2005-01-03 00:00:00,1.54487,1.54514,1.54485,1.54505,150000000.0
2005-01-03 00:01:00,1.54529,1.54529,1.54468,1.54485,291600004.0
2005-01-03 00:02:00,1.54525,1.54535,1.5452,1.5453,356900005.0
2005-01-03 00:03:00,1.54465,1.54517,1.54464,1.54493,536400002.0
2005-01-03 00:04:00,1.5447,1.5447,1.54436,1.54454,261400000.0
2005-01-03 00:05:00,1.54484,1.54512,1.54481,1.54503,419600000.0
2005-01-03 00:06:00,1.54525,1.54532,1.54511,1.54514,275000001.0
2005-01-03 00:07:00,1.5451,1.54526,1.54471,1.54526,427399998.0
2005-01-03 00:08:00,1.54507,1.54526,1.54472,1.54472,205199999.0
2005-01-03 00:09:00,1.5447,1.54485,1.54456,1.54469,282799998.0
2005-01-03 00:10:00,1.54463,1.54493,1.54449,1.54476,515400005.0
2005-01-03 00:11:00,1.54448,1.54531,1.54448,1.54511,385400000.0
2005-01-03 00:12:00,1.545,1.54513,1.54468,1.54513,147400000.0
2005-01-03 00:13:00,1.54488,1.54512,1.54457,1.5446,275800003.0
2005-01-03 00:14:00,1.54514,1.54539,1.54509,1.54521,386199997.0
2005-01-03 00:15:00,1.5453,1.54543,1.54524,1.54529,180200000.0
2005-01-03 00:16:00,1.54504,1.54538,1.54485,1.54511,286000002.0
2005-01-03 00:17:00,1.54476,1.54552,1.54476,1.54535,538000004.0
2005-01-03 00:18:00,1.54502,1.54519,1.54491,1.54511,426499997.0
2005-01-03 00:19:00,1.54495,1.54503,1.54461,1.54461,360299999.0
2005-01-03 00:20:00,1.5446,1.54507,1.54438,1.54507,501000006.0
2005-01-03 00:21:00,1.54505,1.54505,1.54463,1.54468,370600005.0
2005-01-03 00:22:00,1.54465,1.54509,1.54465,1.54509,264399998.0
2005-01-03 00:23:00,1.54507,1.5451,1.54485,1.54485,230200003.0
2005-01-03 00:24:00,1.54487,1.54513,1.54472,1.54487,268499998.0
2005-01-03 00:25:00,1.54484,1.54484,1.54438,1.54465,509400008.0
2005-01-03 00:26:00,1.54469,1.54502,1.54469,1.54485,296200003.0
2005-01-03 00:27:00,1.54491,1.5452,1.54479,1.54496,337100000.0
2005-01-03 00:28:00,1.5452,1.54532,1.54501,1.54501,393700005.0
2005-01-03 00:29:00,1.54533,1.54542,1.545,1.54515,400400001.0
2005-01-03 00:30:00,1.54513,1.54543,1.54503,1.54507,306900000.0
2005-01-03 00:31:00,1.54438,1.54504,1.54426,1.54504,265799996.0
2005-01-03 00:32:00,1.54498,1.54522,1.54472,1.5448,188500000.0
2005-01-03 00:33:00,1.54498,1.54534,1.54495,1.54513,318900001.0
2005-01-03 00:34:00,1.54467,1.54523,1.54467,1.54523,377799999.0
2005-01-03 00:35:00,1.54477,1.54516,1.54477,1.54484,182400001.0
2005-01-03 00:36:00,1.54485,1.54555,1.54485,1.54541,195700000.0
2005-01-03 00:38:00,1.54553,1.54553,1.54546,1.54546,72699998.0
2005-01-03 00:39:00,1.54546,1.54559,1.54546,1.54549,145300001.0
2005-01-03 00:40:00,1.54503,1.5453,1.54475,1.54501,112500000.0
2005-01-03 00:41:00,1.54517,1.54534,1.54501,1.54501,96600000.0
2005-01-03 00:42:00,1.54476,1.54476,1.5445,1.5445,313400007.0
2005-01-03 00:43:00,1.54468,1.54488,1.54454,1.54454,382500004.0
2005-01-03 00:44:00,1.54432,1.5445,1.54397,1.54418,449300008.0
2005-01-03 00:45:00,1.54436,1.54456,1.54433,1.54455,232999997.0
2005-01-03 00:46:00,1.54457,1.54475,1.54434,1.54444,246300001.0
2005-01-03 00:47:00,1.54475,1.54475,1.54439,1.54452,168699998.0
2005-01-03 00:48:00,1.54443,1.54489,1.54435,1.54489,262800001.0
2005-01-03 00:49:00,1.54493,1.54493,1.54456,1.54456,94199999.0
2005-01-03 00:50:00,1.54454,1.54484,1.54452,1.54472,392899998.0
2005-01-03 00:51:00,1.54438,1.54473,1.54423,1.5446,412000008.0
2005-01-03 00:52:00,1.54473,1.54473,1.54438,1.54452,193600004.0
2005-01-03 00:53:00,1.54449,1.54471,1.54437,1.54452,354400004.0
2005-01-03 00:54:00,1.54476,1.54476,1.54413,1.54417,264299999.0
2005-01-03 00:55:00,1.54417,1.54452,1.54409,1.54436,380500001.0
2005-01-03 00:56:00,1.54457,1.54475,1.54445,1.54462,137099999.0
2005-01-03 00:57:00,1.54462,1.54489,1.54422,1.54431,448900000.0
2005-01-03 00:58:00,1.54488,1.54511,1.54472,1.54511,445000003.0
2005-01-03 00:59:00,1.54485,1.54521,1.54485,1.54521,115799999.0
2005-01-03 01:00:00,1.54457,1.54482,1.5445,1.5445,136099999.0
2005-01-03 01:01:00,1.54455,1.54485,1.54451,1.54485,322900002.0
2005-01-03 01:02:00,1.54487,1.54489,1.54476,1.54476,192399999.0
2005-01-03 01:03:00,1.5448,1.54495,1.54466,1.54484,103800000.0
2005-01-03 01:04:00,1.54498,1.54498,1.54471,1.5448,314100000.0
2005-01-03 01:05:00,1.54479,1.54495,1.54471,1.54487,428900001.0
2005-01-03 01:06:00,1.54475,1.54495,1.54472,1.54485,352300004.0
2005-01-03 01:07:00,1.54461,1.54474,1.54447,1.54467,203899998.0
2005-01-03 01:08:00,1.54461,1.5447,1.54448,1.54459,200499998.0
2005-01-03 01:09:00,1.54463,1.54475,1.5446,1.54468,231400001.0
2005-01-03 01:10:00,1.54475,1.54475,1.54459,1.5446,199300001.0
2005-01-03 01:11:00,1.54471,1.54493,1.54471,1.54481,39800000.0
2005-01-03 01:12:00,1.5444,1.54473,1.5442,1.54473,323799999.0
2005-01-03 01:13:00,1.54451,1.54473,1.54449,1.54469,212100004.0
2005-01-03 01:14:00,1.54464,1.54475,1.54446,1.54456,367299998.0
2005-01-03 01:15:00,1.54475,1.54475,1.54458,1.5446,240100005.0
2005-01-03 01:16:00,1.54455,1.54479,1.54432,1.54479,247100001.0
2005-01-03 01:17:00,1.54473,1.54503,1.54456,1.54481,286999999.0
2005-01-03 01:18:00,1.54518,1.54531,1.54505,1.54512,415300001.0
2005-01-03 01:19:00,1.5451,1.54519,1.54499,1.54519,126600000.0
2005-01-03 01:20:00,1.54494,1.54502,1.54469,1.54472,367100001.0
2005-01-03 01:21:00,1.54525,1.54525,1.5451,1.5451,121400000.0
2005-01-03 01:22:00,1.54525,1.54525,1.5452,1.5452,91000001.0
2005-01-03 01:23:00,1.54495,1.54514,1.5448,1.54489,350999997.0
2005-01-03 01:24:00,1.54515,1.54517,1.54501,1.54504,62300002.0
2005-01-03 01:25:00,1.5448,1.545,1.54467,1.54476,109700002.0
2005-01-03 01:26:00,1.5452,1.54525,1.5452,1.54525,50400000.0
2005-01-03 01:27:00,1.54476,1.54495,1.54475,1.54485,378899995.0
2005-01-03 01:28:00,1.54512,1.54525,1.54512,1.54525,141300001.0
2005-01-03 01:29:00,1.5452,1.5452,1.54501,1.54501,189299999.0
2005-01-03 01:30:00,1.54516,1.54533,1.54508,1.54514,103700003.0
2005-01-03 01:31:00,1.5452,1.5452,1.54506,1.54506,115900003.0
2005-01-03 01:32:00,1.54524,1.54524,1.54501,1.54512,384500001.0
2005-01-03 01:33:00,1.54515,1.54518,1.54496,1.54499,199799999.0
2005-01-03 01:34:00,1.54477,1.54511,1.54477,1.54506,380600004.0
2005-01-03 01:35:00,1.5451,1.54523,1.54473,1.54483,403300002.0
2005-01-03 01:36:00,1.54503,1.54517,1.54495,1.54497,333200002.0
2005-01-03 01:37:00,1.54489,1.54521,1.54485,1.5449,224500002.0
2005-01-03 01:38:00,1.54515,1.54545,1.54515,1.54545,357699998.0
2005-01-03 01:39:00,1.54499,1.54519,1.54468,1.54483,245100003.0
2005-01-03 01:40:00,1.54495,1.54506,1.54472,1.54481,350100002.0
2005-01-03 01:41:00,1.54496,1.54506,1.54472,1.54484,294300000.0
2005-01-03 01:42:00,1.54491,1.54503,1.54484,1.54492,198100003.0
2005-01-03 01:43:00,1.54508,1.54518,1.54483,1.54487,192200000.0
2005-01-03 01:44:00,1.54505,1.54505,1.545,1.545,62299999.0
2005-01-03 01:45:00,1.545,1.54505,1.545,1.54505,68700001.0
2005-01-03 01:46:00,1.545,1.54508,1.54488,1.54503,211600007.0
2005-01-03 01:47:00,1.54498,1.54502,1.54485,1.54485,109099999.0
2005-01-03 01:48:00,1.54499,1.54507,1.54489,1.545,258900001.0
2005-01-03 01:49:00,1.54488,1.54502,1.54481,1.54502,232900004.0
2005-01-03 01:50:00,1.54458,1.54458,1.54438,1.54447,250100004.0
2005-01-03 01:51:00,1.5449,1.545,1.5449,1.545,17600000.0
2005-01-03 01:52:00,1.54495,1.54495,1.5448,1.5448,67000000.0
2005-01-03 01:53:00,1.54494,1.54507,1.54482,1.54489,136100003.0
2005-01-03 01:54:00,1.54499,1.54511,1.54464,1.54483,497100001.0
2005-01-03 01:55:00,1.54464,1.54506,1.54443,1.54487,402800007.0
2005-01-03 01:56:00,1.54487,1.54493,1.54479,1.54493,113000000.0
2005-01-03 01:57:00,1.54455,1.54502,1.54442,1.54502,349099995.0
2005-01-03 01:58:00,1.545,1.54505,1.54484,1.54492,215400004.0
2005-01-03 01:59:00,1.54499,1.54507,1.54487,1.545,247700000.0
2005-01-03 02:00:00,1.54498,1.54508,1.54481,1.54483,293799996.0
2005-01-03 02:01:00,1.54475,1.54491,1.54466,1.54484,272400004.0
2005-01-03 02:02:00,1.54477,1.54488,1.54445,1.5447,396400003.0
2005-01-03 02:03:00,1.54456,1.54475,1.54455,1.54475,325199997.0
2005-01-03 02:04:00,1.54475,1.54475,1.5445,1.54467,379700002.0
2005-01-03 02:05:00,1.54461,1.54478,1.54458,1.54476,227099999.0
2005-01-03 02:06:00,1.54469,1.54485,1.54469,1.54485,199800003.0
2005-01-03 02:07:00,1.54483,1.54505,1.54474,1.54498,392000002.0
2005-01-03 02:08:00,1.545,1.545,1.54462,1.54462,262200003.0
2005-01-03 02:09:00,1.5448,1.54499,1.54475,1.54477,133399998.0
2005-01-03 02:10:00,1.54486,1.545,1.54482,1.54492,190099998.0
2005-01-03 02:11:00,1.54479,1.5449,1.54463,1.54485,198000001.0
2005-01-03 02:12:00,1.54505,1.54516,1.5449,1.545,275400004.0
2005-01-03 02:13:00,1.54529,1.54529,1.54514,1.54514,193300001.0
2005-01-03 02:14:00,1.5453,1.54535,1.54517,1.54528,206000000.0
2005-01-03 02:15:00,1.54504,1.54517,1.5448,1.54492,187600002.0
2005-01-03 02:16:00,1.54465,1.54507,1.54457,1.54458,301299999.0
2005-01-03 02:17:00,1.54507,1.54524,1.54507,1.54524,137400002.0
2005-01-03 02:18:00,1.54506,1.54538,1.54487,1.54538,195100000.0
2005-01-03 02:19:00,1.54529,1.54534,1.54519,1.54528,106100002.0
2005-01-03 02:20:00,1.54473,1.54524,1.54463,1.54484,274200001.0
2005-01-03 02:21:00,1.54521,1.54537,1.54517,1.54533,317300000.0
2005-01-03 02:22:00,1.5452,1.54537,1.54507,1.54513,346799999.0
2005-01-03 02:23:00,1.54513,1.54528,1.54507,1.54508,463300003.0
2005-01-03 02:24:00,1.54514,1.54535,1.54496,1.54528,319100001.0
2005-01-03 02:25:00,1.54485,1.54526,1.54485,1.54526,166199998.0
2005-01-03 02:26:00,1.5452,1.5453,1.5452,1.5453,131700002.0
2005-01-03 02:27:00,1.54535,1.54535,1.5451,1.5451,97300000.0
2005-01-03 02:28:00,1.5451,1.54535,1.5451,1.54525,319900007.0
2005-01-03 02:29:00,1.54525,1.54535,1.54506,1.54527,221899999.0
2005-01-03 02:30:00,1.54497,1.54521,1.54476,1.54509,285400004.0
2005-01-03 02:31:00,1.5452,1.5453,1.5452,1.5453,108500000.0
2005-01-03 02:32:00,1.54518,1.54531,1.54504,1.54504,227099996.0
2005-01-03 02:33:00,1.54504,1.54525,1.54499,1.54525,310299998.0
2005-01-03 02:34:00,1.54529,1.5453,1.54512,1.5453,305999997.0
2005-01-03 02:35:00,1.54534,1.54534,1.545,1.54516,433199997.0
2005-01-03 02:36:00,1.54531,1.54539,1.54508,1.54524,342200004.0
2005-01-03 02:37:00,1.54493,1.54513,1.54488,1.54506,219100001.0
2005-01-03 02:38:00,1.5451,1.54537,1.54502,1.54537,231400003.0
2005-01-03 02:39:00,1.54518,1.54543,1.54495,1.54519,279500000.0
2005-01-03 02:40:00,1.54545,1.54552,1.54527,1.54548,267599999.0
2005-01-03 02:41:00,1.54529,1.54544,1.54516,1.5454,292000000.0
2005-01-03 02:42:00,1.54538,1.54538,1.54493,1.54507,177499999.0
2005-01-03 02:43:00,1.5455,1.54555,1.5455,1.54555,132900002.0
2005-01-03 02:44:00,1.54533,1.54533,1.5449,1.54505,290500004.0
2005-01-03 02:45:00,1.54468,1.54512,1.54463,1.54512,145800000.0
2005-01-03 02:46:00,1.54531,1.54531,1.545,1.54511,260000001.0
2005-01-03 02:47:00,1.54521,1.54538,1.54492,1.54535,299799999.0
2005-01-03 02:48:00,1.54523,1.54535,1.54504,1.54535,288800000.0
2005-01-03 02:49:00,1.54538,1.54538,1.54526,1.54526,42300002.0
2005-01-03 02:50:00,1.54532,1.54545,1.54532,1.54545,107900003.0
2005-01-03 02:51:00,1.54538,1.54545,1.54528,1.54542,167200001.0
2005-01-03 02:52:00,1.5453,1.54534,1.54502,1.5452,251600000.0
2005-01-03 02:53:00,1.54538,1.54538,1.54512,1.54518,277699996.0
2005-01-03 02:54:00,1.54532,1.54536,1.54506,1.54534,512900004.0
2005-01-03 02:55:00,1.54524,1.54524,1.54482,1.54482,70400002.0
2005-01-03 02:56:00,1.54483,1.54483,1.54456,1.54461,166600001.0
2005-01-03 02:57:00,1.54476,1.54488,1.54451,1.54477,267500004.0
2005-01-03 02:58:00,1.54491,1.54491,1.54469,1.54473,245200001.0
2005-01-03 02:59:00,1.54478,1.54485,1.54466,1.54473,143600000.0
2005-01-03 03:00:00,1.54468,1.54482,1.54461,1.5447,229200003.0
2005-01-03 03:01:00,1.54469,1.5448,1.54456,1.54467,401800004.0
2005-01-03 03:02:00,1.54491,1.54519,1.54476,1.54496,435700011.0
2005-01-03 03:03:00,1.54537,1.54564,1.54492,1.54494,241200002.0
2005-01-03 03:04:00,1.54506,1.54506,1.54487,1.54487,33600000.0
2005-01-03 03:05:00,1.54498,1.54512,1.54495,1.54503,129299999.0
2005-01-03 03:06:00,1.54517,1.54528,1.54484,1.54484,408600004.0
2005-01-03 03:07:00,1.54468,1.54488,1.54468,1.54483,240300003.0
2005-01-03 03:08:00,1.54493,1.54522,1.5449,1.54502,307899999.0
2005-01-03 03:09:00,1.54503,1.54519,1.54487,1.54489,259600002.0
2005-01-03 03:10:00,1.54484,1.54512,1.54483,1.54505,297000001.0
2005-01-03 03:11:00,1.54493,1.54507,1.54478,1.5449,443600004.0
2005-01-03 03:12:00,1.54515,1.54544,1.54502,1.54506,459800004.0
2005-01-03 03:13:00,1.54498,1.54517,1.54492,1.54504,219800000.0
2005-01-03 03:14:00,1.54542,1.54559,1.54491,1.54534,407099997.0
2005-01-03 03:15:00,1.54538,1.54538,1.54524,1.54526,293899997.0
2005-01-03 03:16:00,1.54528,1.54548,1.54514,1.5453,216100001.0
2005-01-03 03:17:00,1.54526,1.54544,1.54496,1.54501,191300002.0
2005-01-03 03:18:00,1.54538,1.54555,1.5453,1.54535,293000004.0
2005-01-03 03:19:00,1.54563,1.54563,1.54538,1.54538,128600001.0
2005-01-03 03:20:00,1.5455,1.5455,1.54497,1.54505,230900003.0
2005-01-03 03:21:00,1.54509,1.54541,1.54499,1.54502,402599999.0
2005-01-03 03:22:00,1.5451,1.5454,1.54499,1.54524,293600000.0
2005-01-03 03:23:00,1.54547,1.54556,1.54495,1.54495,191100001.0
2005-01-03 03:24:00,1.54505,1.54565,1.54505,1.54565,296700002.0
2005-01-03 03:25:00,1.54552,1.54552,1.54498,1.54508,318199998.0
2005-01-03 03:26:00,1.54546,1.54571,1.545,1.54543,313999999.0
2005-01-03 03:27:00,1.54594,1.54609,1.54565,1.54571,312700004.0
2005-01-03 03:28:00,1.54588,1.54588,1.54546,1.54572,297700000.0
2005-01-03 03:29:00,1.54583,1.54597,1.54561,1.54577,309699996.0
2005-01-03 03:30:00,1.54578,1.54607,1.54555,1.54586,243900001.0
2005-01-03 03:31:00,1.54592,1.54605,1.54588,1.54595,75100001.0
2005-01-03 03:32:00,1.54604,1.54617,1.5459,1.54602,216600001.0
2005-01-03 03:33:00,1.54594,1.54603,1.5458,1.54587,270999997.0
2005-01-03 03:34:00,1.54591,1.54602,1.54571,1.54594,444000003.0
2005-01-03 03:35:00,1.54598,1.54603,1.54584,1.54597,222799999.0
2005-01-03 03:36:00,1.54583,1.54596,1.54565,1.54566,516600009.0
2005-01-03 03:37:00,1.54595,1.54605,1.54581,1.54589,309100001.0
2005-01-03 03:38:00,1.54605,1.54605,1.54592,1.54592,107800004.0
2005-01-03 03:39:00,1.54596,1.54611,1.54594,1.54605,295000002.0
2005-01-03 03:40:00,1.54607,1.54615,1.54585,1.54605,254000000.0
2005-01-03 03:41:00,1.54589,1.54622,1.54589,1.54599,234899999.0
2005-01-03 03:42:00,1.54607,1.54619,1.54598,1.54602,256900000.0
2005-01-03 03:43:00,1.54611,1.5462,1.54594,1.54594,266200004.0
2005-01-03 03:44:00,1.54598,1.54615,1.54598,1.54615,151700001.0
2005-01-03 03:45:00,1.54619,1.54667,1.54609,1.54609,432800005.0
2005-01-03 03:46:00,1.54601,1.54621,1.54585,1.54612,282399997.0
2005-01-03 03:47:00,1.54613,1.54614,1.54597,1.54614,258800002.0
2005-01-03 03:48:00,1.54618,1.54637,1.54596,1.54603,378799997.0
2005-01-03 03:49:00,1.54631,1.54639,1.54616,1.54619,306099994.0
2005-01-03 03:50:00,1.54643,1.54643,1.5463,1.54632,96800001.0
2005-01-03 03:51:00,1.54623,1.54623,1.54605,1.54605,271400002.0
2005-01-03 03:52:00,1.54589,1.5461,1.54583,1.54587,315900000.0
2005-01-03 03:53:00,1.54617,1.54621,1.54604,1.54612,256300004.0
2005-01-03 03:54:00,1.54604,1.54622,1.54598,1.54617,305900001.0
2005-01-03 03:55:00,1.546,1.546,1.54562,1.54595,254099997.0
2005-01-03 03:56:00,1.54592,1.54623,1.54592,1.54623,285199995.0
2005-01-03 03:57:00,1.54573,1.546,1.54569,1.54586,311599999.0
2005-01-03 03:58:00,1.5462,1.54628,1.54601,1.54601,285100005.0
2005-01-03 03:59:00,1.54615,1.5462,1.54599,1.54608,357799999.0
2005-01-03 04:00:00,1.54609,1.54617,1.54601,1.54608,95900001.0
2005-01-03 04:01:00,1.54603,1.54619,1.54589,1.54589,371000004.0
2005-01-03 04:02:00,1.546,1.54608,1.54592,1.546,178299999.0
2005-01-03 04:03:00,1.54573,1.54592,1.54568,1.54584,287899999.0
2005-01-03 04:04:00,1.54587,1.546,1.54584,1.54592,188900001.0
2005-01-03 04:05:00,1.5456,1.54591,1.54551,1.54591,251899996.0
2005-01-03 04:06:00,1.5457,1.54593,1.5457,1.54593,253799999.0
2005-01-03 04:07:00,1.54578,1.54598,1.54563,1.54595,306700000.0
2005-01-03 04:08:00,1.54595,1.5461,1.54582,1.54609,253300001.0
2005-01-03 04:09:00,1.54606,1.5464,1.54592,1.54624,216599997.0
2005-01-03 04:10:00,1.5463,1.54643,1.54601,1.54632,184500001.0
2005-01-03 04:11:00,1.54642,1.54666,1.5463,1.54641,344499998.0
2005-01-03 04:12:00,1.5466,1.5466,1.54633,1.54636,275600002.0
2005-01-03 04:13:00,1.54632,1.5464,1.54611,1.54623,225900001.0
2005-01-03 04:14:00,1.5465,1.54669,1.54632,1.5465,361700002.0
2005-01-03 04:15:00,1.54645,1.54665,1.54637,1.54638,242800000.0
2005-01-03 04:16:00,1.54599,1.5465,1.54596,1.54634,270099994.0
2005-01-03 04:17:00,1.54654,1.54656,1.54644,1.54646,59100000.0
2005-01-03 04:18:00,1.54638,1.54649,1.54638,1.54646,80700001.0
2005-01-03 04:19:00,1.5462,1.54665,1.5462,1.54641,334500007.0
2005-01-03 04:20:00,1.54632,1.54666,1.54632,1.54666,342700005.0
2005-01-03 04:21:00,1.54678,1.54688,1.54672,1.5468,281299998.0
2005-01-03 04:22:00,1.54656,1.54672,1.54644,1.54666,135199999.0
2005-01-03 04:23:00,1.54665,1.54688,1.54646,1.54646,432999995.0
2005-01-03 04:24:00,1.54627,1.5467,1.54624,1.54663,191800002.0
2005-01-03 04:25:00,1.54721,1.54721,1.54633,1.54635,279099998.0
2005-01-03 04:26:00,1.54683,1.54692,1.54662,1.5467,336400005.0
2005-01-03 04:27:00,1.54667,1.54685,1.54654,1.54654,372200004.0
2005-01-03 04:28:00,1.54668,1.54684,1.54661,1.54673,90200000.0
2005-01-03 04:29:00,1.54673,1.54686,1.54667,1.54679,71800000.0
2005-01-03 04:30:00,1.54653,1.54673,1.54653,1.54673,150200005.0
2005-01-03 04:31:00,1.54662,1.54675,1.54662,1.54675,45600000.0
2005-01-03 04:32:00,1.54631,1.54652,1.54622,1.54627,278899998.0
2005-01-03 04:33:00,1.5467,1.54677,1.54663,1.54672,120599996.0
2005-01-03 04:34:00,1.54668,1.54668,1.54654,1.54662,108700002.0
2005-01-03 04:35:00,1.54656,1.54673,1.54649,1.54673,205999999.0
2005-01-03 04:36:00,1.54671,1.5468,1.5466,1.54671,280800000.0
2005-01-03 04:37:00,1.54668,1.54675,1.54645,1.54657,403899998.0
2005-01-03 04:38:00,1.54664,1.54681,1.54656,1.54672,245600004.0
2005-01-03 04:39:00,1.54665,1.54681,1.54648,1.54659,328899999.0
2005-01-03 04:40:00,1.54682,1.54686,1.54657,1.54657,197999999.0
2005-01-03 04:41:00,1.54665,1.54685,1.54643,1.54656,280799999.0
2005-01-03 04:42:00,1.54657,1.54657,1.54632,1.54645,250899997.0
2005-01-03 04:43:00,1.54653,1.54653,1.54622,1.54622,44700000.0
2005-01-03 04:44:00,1.54637,1.5466,1.54623,1.54645,283299999.0
2005-01-03 04:45:00,1.54633,1.54662,1.54615,1.54636,470800000.0
2005-01-03 04:46:00,1.54634,1.54651,1.54629,1.54632,106200002.0
2005-01-03 04:47:00,1.54631,1.54649,1.54618,1.54638,191900000.0
2005-01-03 04:48:00,1.54655,1.5466,1.54633,1.54644,227600000.0
2005-01-03 04:49:00,1.54652,1.54657,1.54631,1.5465,390699999.0
2005-01-03 04:50:00,1.54635,1.5465,1.54624,1.54636,187300003.0
2005-01-03 04:51:00,1.5465,1.54655,1.54614,1.54625,438899999.0
2005-01-03 04:52:00,1.5465,1.5465,1.5464,1.5464,41600001.0
2005-01-03 04:53:00,1.54627,1.54661,1.54627,1.54628,244000002.0
2005-01-03 04:54:00,1.54634,1.54649,1.54624,1.54629,250899999.0
2005-01-03 04:55:00,1.54628,1.54642,1.54608,1.54608,290700004.0
2005-01-03 04:56:00,1.5464,1.5464,1.54616,1.54634,297100000.0
2005-01-03 04:57:00,1.54629,1.54629,1.54545,1.5455,278700003.0
2005-01-03 04:58:00,1.54541,1.54653,1.5454,1.54632,519600001.0
2005-01-03 04:59:00,1.54678,1.54701,1.5464,1.5464,307500005.0
2005-01-03 05:00:00,1.54713,1.54713,1.5468,1.54689,412000003.0
2005-01-03 05:01:00,1.54708,1.54708,1.54683,1.54693,208700003.0
2005-01-03 05:02:00,1.54681,1.54708,1.54679,1.54688,325700002.0
2005-01-03 05:03:00,1.54687,1.54687,1.54661,1.54661,198099998.0
2005-01-03 05:04:00,1.54695,1.54706,1.54679,1.54691,220200002.0
2005-01-03 05:05:00,1.54692,1.54695,1.54674,1.5469,309300002.0
2005-01-03 05:06:00,1.5468,1.54683,1.54654,1.54662,268600002.0
2005-01-03 05:07:00,1.5468,1.54697,1.54672,1.54672,192799999.0
2005-01-03 05:08:00,1.54663,1.54696,1.54663,1.54695,369800005.0
2005-01-03 05:09:00,1.54705,1.54708,1.54683,1.54692,363300003.0
2005-01-03 05:10:00,1.54694,1.54707,1.54691,1.547,27800000.0
2005-01-03 05:11:00,1.5468,1.54712,1.5466,1.5468,382199999.0
2005-01-03 05:12:00,1.54681,1.54703,1.54645,1.54678,265100002.0
2005-01-03 05:13:00,1.54682,1.5469,1.54658,1.54664,228100002.0
2005-01-03 05:14:00,1.54675,1.54705,1.54671,1.54703,209299998.0
2005-01-03 05:15:00,1.5469,1.547,1.54669,1.54677,238900002.0
2005-01-03 05:16:00,1.54702,1.54711,1.54687,1.54687,379999990.0
2005-01-03 05:17:00,1.54723,1.54735,1.54697,1.54697,260300001.0
2005-01-03 05:18:00,1.54698,1.54712,1.54692,1.54711,177299999.0
2005-01-03 05:19:00,1.54728,1.54728,1.54702,1.54714,194599996.0
2005-01-03 05:20:00,1.54701,1.5472,1.54693,1.54694,242700003.0
2005-01-03 05:21:00,1.54699,1.54718,1.54688,1.54688,289800003.0
2005-01-03 05:22:00,1.54708,1.54725,1.54708,1.54715,256399999.0
2005-01-03 05:23:00,1.54728,1.54728,1.54709,1.54713,244600003.0
2005-01-03 05:24:00,1.5469,1.54727,1.5469,1.54724,330100003.0
2005-01-03 05:25:00,1.54709,1.54728,1.54708,1.54721,287900006.0
2005-01-03 05:26:00,1.54709,1.54709,1.54698,1.54702,84400000.0
2005-01-03 05:27:00,1.54673,1.54711,1.54673,1.54697,360900000.0
2005-01-03 05:28:00,1.54712,1.5473,1.54696,1.54725,246799999.0
2005-01-03 05:29:00,1.54705,1.5475,1.54705,1.54739,428400005.0
2005-01-03 05:30:00,1.54737,1.54752,1.54713,1.54748,417100000.0
2005-01-03 05:31:00,1.5475,1.54755,1.5475,1.54755,100700002.0
2005-01-03 05:32:00,1.54726,1.5474,1.54696,1.54706,268799998.0
2005-01-03 05:33:00,1.54712,1.54737,1.54697,1.54699,244399998.0
2005-01-03 05:34:00,1.5472,1.54746,1.54712,1.54746,252800000.0
2005-01-03 05:35:00,1.54757,1.54757,1.54719,1.54729,423900001.0
2005-01-03 05:36:00,1.54728,1.54731,1.5469,1.5472,227699996.0
2005-01-03 05:37:00,1.54728,1.54728,1.5467,1.5467,280100003.0
2005-01-03 05:38:00,1.54703,1.54711,1.54685,1.54693,252999999.0
2005-01-03 05:39:00,1.54705,1.54725,1.54689,1.54707,507800001.0
2005-01-03 05:40:00,1.54671,1.547,1.54559,1.54559,239600002.0
2005-01-03 05:41:00,1.5468,1.54692,1.54657,1.54667,553200006.0
2005-01-03 05:42:00,1.54712,1.54712,1.54669,1.54703,318299997.0
2005-01-03 05:43:00,1.54702,1.54714,1.54675,1.54677,272500002.0
2005-01-03 05:44:00,1.5469,1.54707,1.54642,1.54654,215900003.0
2005-01-03 05:45:00,1.54614,1.54635,1.5459,1.54606,177899997.0
2005-01-03 05:46:00,1.54616,1.54701,1.54562,1.54572,104200001.0
2005-01-03 05:47:00,1.54727,1.54727,1.5458,1.54582,283499999.0
2005-01-03 05:48:00,1.54591,1.54676,1.54591,1.54629,373499998.0
2005-01-03 05:49:00,1.54646,1.54678,1.54644,1.54667,439700004.0
2005-01-03 05:50:00,1.5469,1.54701,1.54643,1.54643,350700001.0
2005-01-03 05:51:00,1.54699,1.54718,1.54661,1.54704,292800002.0
2005-01-03 05:52:00,1.5474,1.5474,1.54655,1.54691,272600000.0
2005-01-03 05:53:00,1.547,1.54707,1.54685,1.54687,524200004.0
2005-01-03 05:54:00,1.54683,1.54711,1.54651,1.54651,371500003.0
2005-01-03 05:55:00,1.5467,1.54678,1.54648,1.54648,204900002.0
2005-01-03 05:56:00,1.54647,1.54659,1.54647,1.54654,100500001.0
2005-01-03 05:57:00,1.54682,1.54682,1.5464,1.54647,235399999.0
2005-01-03 05:58:00,1.54704,1.54726,1.54668,1.54694,258699998.0
2005-01-03 05:59:00,1.54755,1.5477,1.54685,1.54697,356300001.0
2005-01-03 06:00:00,1.54705,1.54705,1.54664,1.54682,143800002.0
2005-01-03 06:01:00,1.54682,1.54691,1.54626,1.54634,357099998.0
2005-01-03 06:02:00,1.54651,1.54665,1.54637,1.54661,330799997.0
2005-01-03 06:03:00,1.54671,1.54712,1.5466,1.54705,343899998.0
2005-01-03 06:04:00,1.5467,1.54744,1.54653,1.54742,455799998.0
2005-01-03 06:05:00,1.54658,1.54736,1.54658,1.54713,334100002.0
2005-01-03 06:06:00,1.5473,1.5473,1.54688,1.54705,534299997.0
2005-01-03 06:07:00,1.54719,1.54719,1.54648,1.54663,456700001.0
2005-01-03 06:08:00,1.54716,1.5473,1.54699,1.54699,345199997.0
2005-01-03 06:09:00,1.54742,1.5475,1.54709,1.54714,381199998.0
2005-01-03 06:10:00,1.54719,1.54737,1.54712,1.54712,350699997.0
2005-01-03 06:11:00,1.54731,1.54741,1.54703,1.54727,432300008.0
2005-01-03 06:12:00,1.54723,1.54727,1.54709,1.54718,163700000.0
2005-01-03 06:13:00,1.54709,1.54728,1.54709,1.54728,154600000.0
2005-01-03 06:14:00,1.54738,1.54738,1.5472,1.54738,206599999.0
2005-01-03 06:15:00,1.54715,1.54737,1.5471,1.54737,198199999.0
2005-01-03 06:16:00,1.54715,1.54742,1.54711,1.54712,249700002.0
2005-01-03 06:17:00,1.54737,1.54745,1.54719,1.54731,318799998.0
2005-01-03 06:18:00,1.54735,1.54735,1.54714,1.5472,306699996.0
2005-01-03 06:19:00,1.54726,1.54742,1.54713,1.54725,357100005.0
2005-01-03 06:20:00,1.54733,1.54745,1.54716,1.54726,232499997.0
2005-01-03 06:21:00,1.54735,1.54735,1.5473,1.5473,15200000.0
2005-01-03 06:22:00,1.54737,1.5474,1.54698,1.54698,265300003.0
2005-01-03 06:23:00,1.54726,1.54726,1.54667,1.54688,366400001.0
2005-01-03 06:24:00,1.54679,1.54707,1.5466,1.54705,321700004.0
2005-01-03 06:25:00,1.54674,1.54693,1.5465,1.5466,329900005.0
2005-01-03 06:26:00,1.54657,1.54665,1.54626,1.54647,300999997.0
2005-01-03 06:27:00,1.54668,1.54689,1.54627,1.54631,263100003.0
2005-01-03 06:28:00,1.54657,1.54657,1.54634,1.54636,197499997.0
2005-01-03 06:29:00,1.5464,1.54665,1.54619,1.54653,261099997.0
2005-01-03 06:30:00,1.54647,1.54647,1.54634,1.54634,62299999.0
2005-01-03 06:31:00,1.54623,1.54669,1.54623,1.54663,301199995.0
2005-01-03 06:32:00,1.54657,1.54666,1.54645,1.54649,217000002.0
2005-01-03 06:33:00,1.54681,1.54686,1.54652,1.54686,224099998.0
2005-01-03 06:34:00,1.547,1.547,1.54657,1.54666,302299999.0
2005-01-03 06:35:00,1.54661,1.54675,1.54651,1.54659,235800001.0
2005-01-03 06:36:00,1.54663,1.54665,1.54634,1.54645,362700002.0
2005-01-03 06:37:00,1.54654,1.54689,1.5465,1.54654,347200005.0
2005-01-03 06:38:00,1.54673,1.54687,1.54668,1.54675,261999998.0
2005-01-03 06:39:00,1.54656,1.54676,1.5465,1.54671,311700001.0
2005-01-03 06:40:00,1.54656,1.54675,1.54654,1.54667,281600001.0
2005-01-03 06:41:00,1.54666,1.54675,1.54654,1.54665,95099998.0
2005-01-03 06:42:00,1.54658,1.5468,1.54658,1.54677,283300001.0
2005-01-03 06:43:00,1.54668,1.54675,1.54653,1.5467,236600002.0
2005-01-03 06:44:00,1.54634,1.54674,1.5463,1.54633,357900007.0
2005-01-03 06:45:00,1.54675,1.54681,1.54653,1.54668,489399995.0
2005-01-03 06:46:00,1.5468,1.54685,1.5466,1.5466,388399997.0
2005-01-03 06:47:00,1.5468,1.5468,1.5467,1.5467,9600000.0
2005-01-03 06:48:00,1.54657,1.54682,1.54648,1.54661,266299999.0
2005-01-03 06:49:00,1.54668,1.54685,1.54668,1.54668,306499999.0
2005-01-03 06:50:00,1.54648,1.54678,1.5464,1.54651,280300002.0
2005-01-03 06:51:00,1.54665,1.54677,1.54657,1.54669,315499999.0
2005-01-03 06:52:00,1.54678,1.54688,1.54664,1.54685,123300000.0
2005-01-03 06:53:00,1.5464,1.54677,1.54639,1.54657,312100002.0
2005-01-03 06:54:00,1.54671,1.54678,1.54658,1.5466,154099999.0
2005-01-03 06:55:00,1.54639,1.54677,1.54636,1.54664,335700004.0
2005-01-03 06:56:00,1.54662,1.5467,1.54653,1.54668,205899999.0
2005-01-03 06:57:00,1.54652,1.54665,1.54646,1.54665,272200001.0
2005-01-03 06:58:00,1.54675,1.54675,1.5467,1.5467,163000000.0
2005-01-03 06:59:00,1.5467,1.54675,1.5466,1.54665,386199998.0
2005-01-03 07:00:00,1.54637,1.5467,1.54613,1.54628,396100001.0
2005-01-03 07:01:00,1.54656,1.5468,1.54656,1.5467,293199997.0
2005-01-03 07:02:00,1.54653,1.5467,1.5463,1.54668,472800001.0
2005-01-03 07:03:00,1.5466,1.54668,1.54651,1.54656,221799999.0
2005-01-03 07:04:00,1.54658,1.5468,1.54639,1.54672,357700000.0
2005-01-03 07:05:00,1.54673,1.54681,1.5466,1.54672,223799999.0
2005-01-03 07:06:00,1.54674,1.54691,1.54674,1.54678,183900001.0
2005-01-03 07:07:00,1.54689,1.54689,1.54669,1.54678,150200001.0
2005-01-03 07:08:00,1.5466,1.54675,1.5466,1.54675,32000000.0
2005-01-03 07:09:00,1.54626,1.54677,1.5462,1.54627,352900002.0
2005-01-03 07:10:00,1.54658,1.5468,1.54658,1.5468,18400000.0
2005-01-03 07:11:00,1.54677,1.54685,1.54665,1.5467,119499999.0
2005-01-03 07:12:00,1.5468,1.54685,1.54666,1.54671,215300001.0
2005-01-03 07:13:00,1.54661,1.54685,1.54661,1.54678,120600002.0
2005-01-03 07:14:00,1.54663,1.54693,1.54635,1.54681,637900005.0
2005-01-03 07:15:00,1.5468,1.54685,1.54657,1.54678,375299997.0
2005-01-03 07:16:00,1.54644,1.54675,1.54644,1.54662,439499997.0
2005-01-03 07:17:00,1.5467,1.5468,1.5467,1.5468,115300001.0
2005-01-03 07:18:00,1.54695,1.54695,1.54641,1.54662,355300000.0
2005-01-03 07:19:00,1.54677,1.54677,1.54664,1.54664,43099998.0
2005-01-03 07:20:00,1.54649,1.54673,1.54636,1.54648,249099999.0
2005-01-03 07:21:00,1.54671,1.54685,1.5467,1.54677,183100001.0
2005-01-03 07:22:00,1.54675,1.54688,1.5466,1.54683,295000001.0
2005-01-03 07:23:00,1.54677,1.5468,1.54665,1.54669,19600000.0
2005-01-03 07:24:00,1.54673,1.54682,1.54657,1.5467,325100000.0
2005-01-03 07:25:00,1.5467,1.54687,1.54659,1.54673,387499998.0
2005-01-03 07:26:00,1.54691,1.54691,1.54657,1.54675,293900003.0
2005-01-03 07:27:00,1.54678,1.5469,1.54668,1.5469,304999998.0
2005-01-03 07:28:00,1.54693,1.54725,1.54693,1.54706,372600003.0
2005-01-03 07:29:00,1.54735,1.54735,1.54712,1.54712,323300002.0
2005-01-03 07:30:00,1.54693,1.54725,1.5468,1.54725,178899998.0
2005-01-03 07:31:00,1.54709,1.54717,1.54701,1.54702,248500003.0
2005-01-03 07:32:00,1.54717,1.54725,1.54701,1.54715,216199999.0
2005-01-03 07:33:00,1.5472,1.54725,1.54703,1.54718,175099998.0
2005-01-03 07:34:00,1.5472,1.54725,1.54706,1.54711,333800002.0
2005-01-03 07:35:00,1.54718,1.54725,1.54705,1.54718,155800001.0
2005-01-03 07:36:00,1.54716,1.54719,1.54707,1.54713,61600002.0
2005-01-03 07:37:00,1.54713,1.5472,1.547,1.54703,251799999.0
2005-01-03 07:38:00,1.54717,1.54723,1.54709,1.54711,40000000.0
2005-01-03 07:39:00,1.54731,1.54742,1.54723,1.54732,455000000.0
2005-01-03 07:40:00,1.54733,1.54734,1.54713,1.54716,401000003.0
2005-01-03 07:41:00,1.54705,1.5472,1.54697,1.5471,334300003.0
2005-01-03 07:42:00,1.54702,1.54716,1.54688,1.54711,307599998.0
2005-01-03 07:43:00,1.54696,1.54716,1.54688,1.5469,299299999.0
2005-01-03 07:44:00,1.54682,1.54713,1.54682,1.54708,187900001.0
2005-01-03 07:45:00,1.5472,1.5473,1.54703,1.54711,371200002.0
2005-01-03 07:46:00,1.54728,1.54735,1.54722,1.5473,34900000.0
2005-01-03 07:47:00,1.54728,1.54729,1.54714,1.54714,257600000.0
2005-01-03 07:48:00,1.54715,1.54728,1.54702,1.54718,232900004.0
2005-01-03 07:49:00,1.54704,1.54715,1.5469,1.54695,194900001.0
2005-01-03 07:50:00,1.54695,1.54715,1.5469,1.5469,262900001.0
2005-01-03 07:51:00,1.54716,1.54725,1.54694,1.54694,483200000.0
2005-01-03 07:52:00,1.54717,1.54719,1.54696,1.54702,299599998.0
2005-01-03 07:53:00,1.54704,1.54704,1.5469,1.5469,83899999.0
2005-01-03 07:54:00,1.54665,1.54728,1.54665,1.54728,225099999.0
2005-01-03 07:55:00,1.54699,1.54716,1.54699,1.54705,212700000.0
2005-01-03 07:56:00,1.5472,1.5472,1.54715,1.54715,35700000.0
2005-01-03 07:57:00,1.54715,1.54723,1.54712,1.54714,88699999.0
2005-01-03 07:58:00,1.54709,1.54717,1.547,1.54709,46200000.0
2005-01-03 07:59:00,1.54725,1.54725,1.54711,1.54711,285300003.0
2005-01-03 08:00:00,1.54693,1.54738,1.54668,1.54738,243999999.0
2005-01-03 08:01:00,1.54719,1.54723,1.547,1.54712,404300003.0
2005-01-03 08:02:00,1.54675,1.54703,1.54651,1.54683,301800003.0
2005-01-03 08:03:00,1.54687,1.5471,1.54687,1.5471,168299999.0
2005-01-03 08:04:00,1.54719,1.54728,1.54682,1.54694,365899998.0
2005-01-03 08:05:00,1.54697,1.54701,1.5468,1.54687,116000002.0
2005-01-03 08:06:00,1.54691,1.547,1.54663,1.54663,360799994.0
2005-01-03 08:07:00,1.54693,1.54707,1.5467,1.54672,345700001.0
2005-01-03 08:08:00,1.5467,1.54682,1.54653,1.54682,298800005.0
2005-01-03 08:09:00,1.54663,1.54677,1.54652,1.5467,361600005.0
2005-01-03 08:10:00,1.54661,1.54687,1.54642,1.54665,133100002.0
2005-01-03 08:11:00,1.5467,1.54686,1.54658,1.54675,199699999.0
2005-01-03 08:12:00,1.54657,1.54682,1.54652,1.54652,222199999.0
2005-01-03 08:13:00,1.54666,1.54679,1.54652,1.54664,395100004.0
2005-01-03 08:14:00,1.54664,1.54681,1.54651,1.54666,346299996.0
2005-01-03 08:15:00,1.54646,1.54655,1.54627,1.5463,290999999.0
2005-01-03 08:16:00,1.5464,1.54655,1.54617,1.54631,222000000.0
2005-01-03 08:17:00,1.5462,1.54635,1.5462,1.54635,31100000.0
2005-01-03 08:18:00,1.54636,1.54643,1.54636,1.54643,106999998.0
2005-01-03 08:19:00,1.54641,1.5468,1.5464,1.5467,347399997.0
2005-01-03 08:20:00,1.54641,1.54649,1.54632,1.54649,180000000.0
2005-01-03 08:21:00,1.54626,1.54658,1.54626,1.54658,146100003.0
2005-01-03 08:22:00,1.54647,1.5465,1.54633,1.54635,214199996.0
2005-01-03 08:23:00,1.54636,1.54655,1.54628,1.54635,225199999.0
2005-01-03 08:24:00,1.54632,1.54649,1.54628,1.54649,94199999.0
2005-01-03 08:25:00,1.54639,1.5466,1.54633,1.5464,348500007.0
2005-01-03 08:26:00,1.54642,1.54658,1.54639,1.54644,397700001.0
2005-01-03 08:27:00,1.54637,1.54658,1.54632,1.54641,150300000.0
2005-01-03 08:28:00,1.54633,1.54652,1.54627,1.54633,273000003.0
2005-01-03 08:29:00,1.5463,1.54653,1.54621,1.54621,315499997.0
2005-01-03 08:30:00,1.54638,1.54651,1.54628,1.54628,234599998.0
2005-01-03 08:31:00,1.54617,1.54632,1.54604,1.54612,308400002.0
2005-01-03 08:32:00,1.54628,1.54644,1.54623,1.54632,276400000.0
2005-01-03 08:33:00,1.54624,1.54633,1.54607,1.5462,255800001.0
2005-01-03 08:34:00,1.54633,1.54636,1.54622,1.54631,295500006.0
2005-01-03 08:35:00,1.5462,1.54625,1.5462,1.54625,56499999.0
2005-01-03 08:36:00,1.5463,1.54636,1.5462,1.54622,236500001.0
2005-01-03 08:37:00,1.5463,1.54633,1.5461,1.5462,275700000.0
2005-01-03 08:38:00,1.54605,1.5462,1.54605,1.5462,107800004.0
2005-01-03 08:39:00,1.54613,1.54635,1.54613,1.54625,236000002.0
2005-01-03 08:40:00,1.54612,1.54638,1.54612,1.54632,190099999.0
2005-01-03 08:41:00,1.54627,1.54632,1.54608,1.54608,344600005.0
2005-01-03 08:42:00,1.54621,1.54629,1.54605,1.54605,303399996.0
2005-01-03 08:43:00,1.54635,1.54643,1.54593,1.5463,222199999.0
2005-01-03 08:44:00,1.54612,1.54624,1.54602,1.54609,305200002.0
2005-01-03 08:45:00,1.54628,1.5464,1.54597,1.54622,377800004.0
2005-01-03 08:46:00,1.54614,1.54622,1.54595,1.54597,337400000.0
2005-01-03 08:47:00,1.54607,1.54616,1.5459,1.546,322100000.0
2005-01-03 08:48:00,1.54599,1.54616,1.54592,1.54594,220899999.0
2005-01-03 08:49:00,1.54571,1.54583,1.54556,1.54568,301299998.0
2005-01-03 08:50:00,1.54585,1.54585,1.54554,1.54554,119100002.0
2005-01-03 08:51:00,1.54557,1.54588,1.54557,1.54575,181200000.0
2005-01-03 08:52:00,1.54585,1.54599,1.54577,1.54588,131100002.0
2005-01-03 08:53:00,1.54588,1.546,1.54573,1.54591,303600001.0
2005-01-03 08:54:00,1.5458,1.54603,1.5458,1.54596,289700002.0
2005-01-03 08:55:00,1.54603,1.54624,1.5456,1.5456,178000001.0
2005-01-03 08:56:00,1.54583,1.54593,1.54581,1.54582,270999999.0
2005-01-03 08:57:00,1.54589,1.54599,1.54576,1.5459,346099998.0
2005-01-03 08:58:00,1.54585,1.5459,1.54567,1.54575,236000006.0
2005-01-03 08:59:00,1.54592,1.54599,1.54574,1.54574,259200000.0
2005-01-03 09:00:00,1.54577,1.54603,1.54577,1.54598,314700002.0
2005-01-03 09:01:00,1.54592,1.54605,1.54583,1.54587,130699999.0
2005-01-03 09:02:00,1.54594,1.54607,1.54588,1.54595,106200003.0
2005-01-03 09:03:00,1.54587,1.54587,1.54571,1.54571,62300000.0
2005-01-03 09:04:00,1.54575,1.54598,1.54575,1.54588,196499999.0
2005-01-03 09:05:00,1.54586,1.54608,1.54586,1.54591,235000002.0
2005-01-03 09:06:00,1.54601,1.54606,1.54585,1.54598,525099998.0
2005-01-03 09:07:00,1.54543,1.54586,1.54531,1.54571,255100002.0
2005-01-03 09:08:00,1.54584,1.54607,1.54584,1.54586,288099999.0
2005-01-03 09:09:00,1.54587,1.54607,1.54587,1.54595,254899999.0
2005-01-03 09:10:00,1.54578,1.54595,1.54571,1.54592,206800001.0
2005-01-03 09:11:00,1.54585,1.54592,1.54566,1.54566,283499999.0
2005-01-03 09:12:00,1.546,1.546,1.54576,1.54577,53500000.0
2005-01-03 09:13:00,1.54565,1.54581,1.54558,1.54565,399500008.0
2005-01-03 09:14:00,1.54573,1.54581,1.54561,1.54562,227700001.0
2005-01-03 09:15:00,1.54572,1.54588,1.54559,1.54572,350000001.0
2005-01-03 09:16:00,1.54596,1.54599,1.54587,1.54593,108600000.0
2005-01-03 09:17:00,1.54592,1.54592,1.54574,1.54574,303300002.0
2005-01-03 09:18:00,1.54553,1.54596,1.5454,1.5458,452900000.0
2005-01-03 09:19:00,1.54567,1.54584,1.54567,1.54584,111100001.0
2005-01-03 09:20:00,1.54593,1.54593,1.5456,1.5456,149600000.0
2005-01-03 09:21:00,1.5454,1.5456,1.5454,1.5456,28000000.0
2005-01-03 09:22:00,1.54575,1.54586,1.54568,1.54578,188500001.0
2005-01-03 09:23:00,1.54575,1.5458,1.54554,1.54557,371100001.0
2005-01-03 09:24:00,1.54569,1.54572,1.54534,1.54534,376900004.0
2005-01-03 09:25:00,1.54559,1.54563,1.5453,1.54551,243100000.0
2005-01-03 09:26:00,1.54564,1.54576,1.54549,1.54566,384700001.0
2005-01-03 09:27:00,1.54556,1.54574,1.54549,1.54569,329599995.0
2005-01-03 09:28:00,1.54566,1.5458,1.54539,1.54539,392300008.0
2005-01-03 09:29:00,1.54556,1.54573,1.54556,1.54572,172900002.0
2005-01-03 09:30:00,1.54568,1.54582,1.54561,1.54574,206599999.0
2005-01-03 09:31:00,1.54581,1.54589,1.5457,1.5457,178000001.0
2005-01-03 09:32:00,1.54591,1.54597,1.54574,1.54595,456000005.0
2005-01-03 09:33:00,1.54591,1.54591,1.5457,1.54576,280499999.0
2005-01-03 09:34:00,1.54583,1.54583,1.54561,1.54574,233999999.0
2005-01-03 09:35:00,1.54588,1.54595,1.54575,1.54587,325399995.0
2005-01-03 09:36:00,1.54572,1.54585,1.54562,1.54572,239800003.0
2005-01-03 09:37:00,1.5459,1.54597,1.54583,1.54592,111899999.0
2005-01-03 09:38:00,1.54595,1.54595,1.54562,1.54577,294100000.0
2005-01-03 09:39:00,1.5458,1.5459,1.54544,1.54544,369699999.0
2005-01-03 09:40:00,1.54566,1.54566,1.54547,1.54552,196499996.0
2005-01-03 09:41:00,1.5456,1.54568,1.54544,1.54553,360500002.0
2005-01-03 09:42:00,1.54558,1.54574,1.54553,1.54562,325099997.0
2005-01-03 09:43:00,1.54557,1.54568,1.54548,1.54565,385499999.0
2005-01-03 09:44:00,1.54552,1.54565,1.54522,1.54532,202200003.0
2005-01-03 09:45:00,1.54502,1.54519,1.5446,1.54471,221200001.0
2005-01-03 09:46:00,1.54492,1.545,1.54453,1.5447,329400003.0
2005-01-03 09:47:00,1.54488,1.54504,1.54478,1.54496,312500002.0
2005-01-03 09:48:00,1.54488,1.54508,1.54473,1.54478,492100003.0
2005-01-03 09:49:00,1.54472,1.54482,1.54442,1.54445,380800002.0
2005-01-03 09:50:00,1.54463,1.54463,1.54437,1.54442,241800001.0
2005-01-03 09:51:00,1.54422,1.54442,1.54397,1.54397,350000000.0
2005-01-03 09:52:00,1.54392,1.54396,1.54374,1.54379,337799998.0
2005-01-03 09:53:00,1.54367,1.54386,1.5434,1.54353,241300000.0
2005-01-03 09:54:00,1.5434,1.54371,1.5432,1.54341,353199997.0
2005-01-03 09:55:00,1.54325,1.54347,1.54297,1.54314,274900001.0
2005-01-03 09:56:00,1.54332,1.54339,1.54286,1.54292,149300000.0
2005-01-03 09:57:00,1.54303,1.54316,1.54283,1.54283,330600003.0
2005-01-03 09:58:00,1.54267,1.54285,1.5423,1.54238,260000002.0
2005-01-03 09:59:00,1.54264,1.54282,1.54226,1.54232,210600000.0
2005-01-03 10:00:00,1.54243,1.54251,1.54228,1.54236,391600003.0
2005-01-03 10:01:00,1.5425,1.5425,1.54224,1.54228,224700002.0
2005-01-03 10:02:00,1.54209,1.54223,1.54184,1.54194,369300000.0
2005-01-03 10:03:00,1.54185,1.54216,1.54185,1.54211,235000002.0
2005-01-03 10:04:00,1.54205,1.54205,1.54164,1.54183,260399999.0
2005-01-03 10:05:00,1.54173,1.54192,1.54156,1.54182,332700003.0
2005-01-03 10:06:00,1.5417,1.54182,1.54151,1.54156,413900005.0
2005-01-03 10:07:00,1.54154,1.54169,1.5413,1.54169,263500002.0
2005-01-03 10:08:00,1.5417,1.54179,1.54129,1.54166,445399997.0
2005-01-03 10:09:00,1.54164,1.54197,1.54164,1.5419,413299997.0
2005-01-03 10:10:00,1.5418,1.54202,1.54138,1.54144,86299999.0
2005-01-03 10:11:00,1.5416,1.5416,1.5409,1.54092,290000004.0
2005-01-03 10:12:00,1.54104,1.54164,1.54098,1.54155,246199999.0
2005-01-03 10:13:00,1.54144,1.54175,1.54142,1.54163,412199992.0
2005-01-03 10:14:00,1.54169,1.54176,1.54154,1.5416,432800002.0
2005-01-03 10:15:00,1.54155,1.54173,1.54138,1.54153,289900001.0
2005-01-03 10:16:00,1.54161,1.54172,1.5415,1.54169,447300003.0
2005-01-03 10:17:00,1.54166,1.54179,1.54129,1.5414,262900002.0
2005-01-03 10:18:00,1.54151,1.54172,1.54143,1.54154,271100000.0
2005-01-03 10:19:00,1.54177,1.54183,1.54154,1.54162,366500001.0
2005-01-03 10:20:00,1.54178,1.54184,1.54151,1.54167,234399998.0
2005-01-03 10:21:00,1.54156,1.54176,1.54146,1.54166,224600000.0
2005-01-03 10:22:00,1.54163,1.5417,1.54137,1.5417,237999999.0
2005-01-03 10:23:00,1.54162,1.54185,1.54148,1.54173,472099994.0
2005-01-03 10:24:00,1.54172,1.54196,1.54156,1.54196,381700004.0
2005-01-03 10:25:00,1.54174,1.54187,1.54157,1.54177,392700004.0
2005-01-03 10:26:00,1.54193,1.54212,1.5418,1.54212,238000002.0
2005-01-03 10:27:00,1.54202,1.54224,1.54191,1.54208,268300001.0
2005-01-03 10:28:00,1.54198,1.54215,1.54169,1.54188,216499999.0
2005-01-03 10:29:00,1.54198,1.54216,1.54197,1.542,107800001.0
2005-01-03 10:30:00,1.54221,1.54226,1.54198,1.54209,286500002.0
2005-01-03 10:31:00,1.5423,1.54235,1.54216,1.5422,211700001.0
2005-01-03 10:32:00,1.54228,1.54229,1.54201,1.54201,224200000.0
2005-01-03 10:33:00,1.54218,1.54235,1.54208,1.54228,333799999.0
2005-01-03 10:34:00,1.5421,1.5423,1.5421,1.54223,109600000.0
2005-01-03 10:35:00,1.54236,1.54243,1.54201,1.54201,291599999.0
2005-01-03 10:36:00,1.54244,1.54261,1.54215,1.54232,309100004.0
2005-01-03 10:37:00,1.54262,1.5427,1.5424,1.54254,296600001.0
2005-01-03 10:38:00,1.54261,1.54273,1.54238,1.54255,219500000.0
2005-01-03 10:39:00,1.54267,1.54267,1.54245,1.54256,249499999.0
2005-01-03 10:40:00,1.54243,1.54263,1.54239,1.54242,256500002.0
2005-01-03 10:41:00,1.54243,1.54243,1.542,1.542,387900008.0
2005-01-03 10:42:00,1.54219,1.54223,1.542,1.54208,261900006.0
2005-01-03 10:43:00,1.54233,1.54233,1.5418,1.54204,412900000.0
2005-01-03 10:44:00,1.54208,1.54229,1.54197,1.54217,311399996.0
2005-01-03 10:45:00,1.54232,1.5424,1.54214,1.54223,233400001.0
2005-01-03 10:46:00,1.5422,1.54231,1.54198,1.54223,370800000.0
2005-01-03 10:47:00,1.54227,1.54227,1.54196,1.54196,283000002.0
2005-01-03 10:48:00,1.54208,1.54238,1.54195,1.54238,177400002.0
2005-01-03 10:49:00,1.54229,1.54249,1.54219,1.54226,319700003.0
2005-01-03 10:50:00,1.54215,1.54234,1.54201,1.54219,159600003.0
2005-01-03 10:51:00,1.5423,1.54245,1.54212,1.54236,451500006.0
2005-01-03 10:52:00,1.54208,1.54234,1.54177,1.54192,211200002.0
2005-01-03 10:53:00,1.54235,1.5424,1.54211,1.54221,384600001.0
2005-01-03 10:54:00,1.54203,1.54229,1.542,1.54216,309000003.0
2005-01-03 10:55:00,1.54208,1.54255,1.54196,1.54241,310600001.0
2005-01-03 10:56:00,1.54253,1.54267,1.54228,1.54266,267700001.0
2005-01-03 10:57:00,1.54245,1.54268,1.54232,1.5426,187200002.0
2005-01-03 10:58:00,1.54266,1.54277,1.54265,1.54277,98300000.0
2005-01-03 10:59:00,1.54279,1.54293,1.54246,1.54246,191899999.0
2005-01-03 11:00:00,1.54295,1.54313,1.54274,1.54275,317100003.0
2005-01-03 11:01:00,1.54313,1.54338,1.54302,1.54326,520400005.0
2005-01-03 11:02:00,1.54305,1.54315,1.54277,1.54311,391900012.0
2005-01-03 11:03:00,1.54322,1.54341,1.543,1.54312,354600002.0
2005-01-03 11:04:00,1.5432,1.54362,1.54283,1.54318,298300001.0
2005-01-03 11:05:00,1.54324,1.54346,1.54307,1.54345,132900000.0
2005-01-03 11:06:00,1.54347,1.54356,1.54343,1.54344,70100000.0
2005-01-03 11:07:00,1.54369,1.54379,1.54341,1.54363,351700002.0
2005-01-03 11:08:00,1.54358,1.54358,1.54338,1.54338,116800002.0
2005-01-03 11:09:00,1.54326,1.5434,1.54317,1.54339,217700001.0
2005-01-03 11:10:00,1.5434,1.5434,1.54323,1.54324,346499998.0
2005-01-03 11:11:00,1.54331,1.54331,1.54315,1.54321,136100000.0
2005-01-03 11:12:00,1.54319,1.54334,1.54307,1.54314,313600000.0
2005-01-03 11:13:00,1.54322,1.54327,1.54292,1.54317,138400002.0
2005-01-03 11:14:00,1.54325,1.54325,1.54292,1.54296,407500003.0
2005-01-03 11:15:00,1.54313,1.54318,1.54298,1.54311,273999997.0
2005-01-03 11:16:00,1.54308,1.54313,1.54293,1.54298,271700001.0
2005-01-03 11:17:00,1.5428,1.54307,1.54272,1.54304,259900002.0
2005-01-03 11:18:00,1.54291,1.54311,1.54289,1.54311,203399998.0
2005-01-03 11:19:00,1.5431,1.54315,1.54296,1.54307,330600001.0
2005-01-03 11:20:00,1.54307,1.5433,1.54297,1.54327,574000007.0
2005-01-03 11:21:00,1.54353,1.54363,1.54328,1.54339,263400000.0
2005-01-03 11:22:00,1.54325,1.54349,1.54316,1.5433,135199999.0
2005-01-03 11:23:00,1.54372,1.54374,1.54334,1.54342,388800003.0
2005-01-03 11:24:00,1.54365,1.54381,1.54351,1.54355,320600001.0
2005-01-03 11:25:00,1.54376,1.54381,1.54353,1.54366,177600000.0
2005-01-03 11:26:00,1.54368,1.54377,1.5436,1.54371,282800002.0
2005-01-03 11:27:00,1.54367,1.54367,1.54344,1.54346,303100001.0
2005-01-03 11:28:00,1.54345,1.54396,1.54345,1.54396,298300003.0
2005-01-03 11:29:00,1.54391,1.54418,1.54366,1.54381,305100000.0
2005-01-03 11:30:00,1.54407,1.54408,1.54344,1.54344,469999999.0
2005-01-03 11:31:00,1.54404,1.54404,1.54336,1.54336,293099996.0
2005-01-03 11:32:00,1.54347,1.5435,1.54333,1.54339,390199999.0
2005-01-03 11:33:00,1.54352,1.54352,1.54327,1.54332,368800004.0
2005-01-03 11:34:00,1.54321,1.54336,1.54303,1.54311,502600003.0
2005-01-03 11:35:00,1.54307,1.54325,1.54297,1.54314,309199998.0
2005-01-03 11:36:00,1.54321,1.54332,1.54302,1.54319,267500002.0
2005-01-03 11:37:00,1.54331,1.54349,1.54321,1.54334,240499997.0
2005-01-03 11:38:00,1.54343,1.54343,1.54306,1.5431,164500000.0
2005-01-03 11:39:00,1.54305,1.54313,1.54267,1.54267,237600001.0
2005-01-03 11:40:00,1.54249,1.54266,1.54249,1.54265,123800000.0
2005-01-03 11:41:00,1.54273,1.54297,1.54256,1.54284,626500012.0
2005-01-03 11:42:00,1.54285,1.54285,1.54262,1.54277,193500000.0
2005-01-03 11:43:00,1.54282,1.54295,1.54261,1.54262,314600003.0
2005-01-03 11:44:00,1.54309,1.54309,1.54254,1.5427,273599998.0
2005-01-03 11:45:00,1.54307,1.54313,1.54278,1.54278,304199991.0
2005-01-03 11:46:00,1.5429,1.54308,1.54287,1.54287,206000000.0
2005-01-03 11:47:00,1.54307,1.54314,1.54281,1.54294,415500007.0
2005-01-03 11:48:00,1.543,1.54312,1.54278,1.54286,232499999.0
2005-01-03 11:49:00,1.54267,1.54313,1.54266,1.54277,444100003.0
2005-01-03 11:50:00,1.5428,1.54316,1.5428,1.54312,476100006.0
2005-01-03 11:51:00,1.54306,1.5433,1.54294,1.54312,425499999.0
2005-01-03 11:52:00,1.54343,1.54343,1.54317,1.54328,292900001.0
2005-01-03 11:53:00,1.54326,1.54338,1.54323,1.54335,307800001.0
2005-01-03 11:54:00,1.54327,1.54335,1.54309,1.54325,253400005.0
2005-01-03 11:55:00,1.5431,1.54349,1.5431,1.54333,397499999.0
2005-01-03 11:56:00,1.54327,1.54335,1.5431,1.54328,224399997.0
2005-01-03 11:57:00,1.54289,1.54342,1.54289,1.54302,369899994.0
2005-01-03 11:58:00,1.54331,1.5434,1.54306,1.54312,255700000.0
2005-01-03 11:59:00,1.54327,1.54345,1.54304,1.54314,223100001.0
2005-01-03 12:00:00,1.54335,1.54335,1.5431,1.5431,350500000.0
2005-01-03 12:01:00,1.54312,1.5434,1.54265,1.5427,237100001.0
2005-01-03 12:02:00,1.54315,1.54333,1.54304,1.54333,326199999.0
2005-01-03 12:03:00,1.54321,1.54332,1.54303,1.54327,461000001.0
2005-01-03 12:04:00,1.54318,1.54325,1.54312,1.5432,66300002.0
2005-01-03 12:05:00,1.54318,1.54325,1.54306,1.54318,247100002.0
2005-01-03 12:06:00,1.54326,1.54335,1.54309,1.54317,332299996.0
2005-01-03 12:07:00,1.54326,1.54327,1.54306,1.54306,261700006.0
2005-01-03 12:08:00,1.54325,1.54332,1.54308,1.54318,415500000.0
2005-01-03 12:09:00,1.54317,1.54327,1.54317,1.54325,83200000.0
2005-01-03 12:10:00,1.5433,1.54335,1.54297,1.54297,137600002.0
2005-01-03 12:11:00,1.54308,1.54324,1.54298,1.54305,345299999.0
2005-01-03 12:12:00,1.54296,1.54322,1.54296,1.54309,324400002.0
2005-01-03 12:13:00,1.54323,1.54337,1.54323,1.54337,93400000.0
2005-01-03 12:14:00,1.5433,1.5433,1.54309,1.54314,199799998.0
2005-01-03 12:15:00,1.54335,1.54335,1.54316,1.54328,431199997.0
2005-01-03 12:16:00,1.54312,1.54335,1.54312,1.5433,117600000.0
2005-01-03 12:17:00,1.54335,1.54335,1.5432,1.54329,188300000.0
2005-01-03 12:18:00,1.54294,1.54323,1.54274,1.54281,261200003.0
2005-01-03 12:19:00,1.54325,1.54354,1.54322,1.54338,347799999.0
2005-01-03 12:20:00,1.54371,1.54371,1.5434,1.5434,201300003.0
2005-01-03 12:21:00,1.54363,1.54363,1.54335,1.54349,326700002.0
2005-01-03 12:22:00,1.54357,1.5436,1.54331,1.54336,353100001.0
2005-01-03 12:23:00,1.54375,1.54375,1.54336,1.54336,227400000.0
2005-01-03 12:24:00,1.5436,1.54375,1.54359,1.54375,280899997.0
2005-01-03 12:25:00,1.54375,1.54378,1.54356,1.54356,246000003.0
2005-01-03 12:26:00,1.54356,1.54368,1.54333,1.54365,212299999.0
2005-01-03 12:27:00,1.5435,1.54364,1.54325,1.54333,246100002.0
2005-01-03 12:28:00,1.54335,1.54352,1.54319,1.54341,291000001.0
2005-01-03 12:29:00,1.54339,1.54355,1.5433,1.54345,217500001.0
2005-01-03 12:30:00,1.54348,1.54353,1.54329,1.54335,221500001.0
2005-01-03 12:31:00,1.54344,1.54353,1.54329,1.54347,291800006.0
2005-01-03 12:32:00,1.54345,1.54345,1.54323,1.54326,388500002.0
2005-01-03 12:33:00,1.54337,1.54359,1.54332,1.54346,299000001.0
2005-01-03 12:34:00,1.54352,1.5436,1.54328,1.54351,349900001.0
2005-01-03 12:35:00,1.54362,1.54375,1.54345,1.54345,166400000.0
2005-01-03 12:36:00,1.5435,1.54382,1.54349,1.54378,148900000.0
2005-01-03 12:37:00,1.54384,1.5439,1.54362,1.54362,201299998.0
2005-01-03 12:38:00,1.54361,1.54374,1.54355,1.54365,236400000.0
2005-01-03 12:39:00,1.54355,1.5437,1.54344,1.54347,260400003.0
2005-01-03 12:40:00,1.54353,1.54367,1.5434,1.54353,398799998.0
2005-01-03 12:41:00,1.54364,1.54364,1.54331,1.54331,262600001.0
2005-01-03 12:42:00,1.54358,1.54379,1.54352,1.54366,392799998.0
2005-01-03 12:43:00,1.5436,1.54372,1.54336,1.5436,394499999.0
2005-01-03 12:44:00,1.5433,1.54373,1.54315,1.5435,351499999.0
2005-01-03 12:45:00,1.54389,1.54393,1.54376,1.54376,216800002.0
2005-01-03 12:46:00,1.54368,1.5438,1.54341,1.54354,273800006.0
2005-01-03 12:47:00,1.54363,1.54379,1.54348,1.54369,142900000.0
2005-01-03 12:48:00,1.54375,1.54385,1.5436,1.54378,226900001.0
2005-01-03 12:49:00,1.54385,1.54385,1.5438,1.5438,83000000.0
2005-01-03 12:50:00,1.54365,1.54381,1.54359,1.54374,281100004.0
2005-01-03 12:51:00,1.54388,1.54389,1.54361,1.54365,450799998.0
2005-01-03 12:52:00,1.54331,1.5438,1.54331,1.54378,488600005.0
2005-01-03 12:53:00,1.54368,1.54385,1.54353,1.54385,323599997.0
2005-01-03 12:54:00,1.54385,1.54389,1.54363,1.54367,309100003.0
2005-01-03 12:55:00,1.54378,1.54393,1.54377,1.54379,107100001.0
2005-01-03 12:56:00,1.54385,1.54404,1.54372,1.5439,368600002.0
2005-01-03 12:57:00,1.5439,1.54398,1.54367,1.54369,247399995.0
2005-01-03 12:58:00,1.54369,1.54386,1.54359,1.54365,249899997.0
2005-01-03 12:59:00,1.54372,1.54379,1.54357,1.54364,292700000.0
2005-01-03 13:00:00,1.54365,1.54378,1.54358,1.54372,272300003.0
2005-01-03 13:01:00,1.54361,1.5437,1.54355,1.54365,168399999.0
2005-01-03 13:02:00,1.54363,1.54371,1.5434,1.54353,201900003.0
2005-01-03 13:03:00,1.5435,1.54373,1.54345,1.54373,174800002.0
2005-01-03 13:04:00,1.54365,1.5437,1.54348,1.54355,204399998.0
2005-01-03 13:05:00,1.54346,1.54363,1.54334,1.54345,321400002.0
2005-01-03 13:06:00,1.54351,1.54374,1.54345,1.54361,361800004.0
2005-01-03 13:07:00,1.5437,1.54375,1.54351,1.54351,396799999.0
2005-01-03 13:08:00,1.54368,1.54375,1.54356,1.54367,75100000.0
2005-01-03 13:09:00,1.54319,1.54357,1.54319,1.5434,257599998.0
2005-01-03 13:10:00,1.54365,1.54378,1.54352,1.54362,136000002.0
2005-01-03 13:11:00,1.54331,1.54354,1.5433,1.54341,238500004.0
2005-01-03 13:12:00,1.54365,1.54365,1.54339,1.54348,180600002.0
2005-01-03 13:13:00,1.54351,1.54365,1.54345,1.54353,224200000.0
2005-01-03 13:14:00,1.54345,1.54367,1.5434,1.54367,227099998.0
2005-01-03 13:15:00,1.54353,1.54375,1.54353,1.5436,178200000.0
2005-01-03 13:16:00,1.54361,1.54375,1.54353,1.54368,258100002.0
2005-01-03 13:17:00,1.54357,1.54374,1.54346,1.5435,317200002.0
2005-01-03 13:18:00,1.54359,1.54389,1.54356,1.54367,439999999.0
2005-01-03 13:19:00,1.5435,1.54365,1.5435,1.54365,10400000.0
2005-01-03 13:20:00,1.54375,1.54375,1.5436,1.5436,271700003.0
2005-01-03 13:21:00,1.54368,1.54375,1.54358,1.5437,142200002.0
2005-01-03 13:22:00,1.54376,1.54383,1.54365,1.54367,291700000.0
2005-01-03 13:23:00,1.54363,1.54374,1.5435,1.54369,301400005.0
2005-01-03 13:24:00,1.5436,1.54385,1.5436,1.54385,346300001.0
2005-01-03 13:25:00,1.54386,1.5439,1.5436,1.5438,376700004.0
2005-01-03 13:26:00,1.5438,1.54393,1.54351,1.54365,298700002.0
2005-01-03 13:27:00,1.54356,1.54387,1.54346,1.54347,354000003.0
2005-01-03 13:28:00,1.54367,1.54391,1.54353,1.54382,290300006.0
2005-01-03 13:29:00,1.54374,1.54395,1.54374,1.54393,289200001.0
2005-01-03 13:30:00,1.5438,1.54395,1.54377,1.54395,472200000.0
2005-01-03 13:31:00,1.54393,1.54395,1.54378,1.54381,373800003.0
2005-01-03 13:32:00,1.5438,1.54406,1.5438,1.54394,275500003.0
2005-01-03 13:33:00,1.54388,1.54409,1.54387,1.54405,213400000.0
2005-01-03 13:34:00,1.54387,1.54398,1.54368,1.54387,239799998.0
2005-01-03 13:35:00,1.54386,1.54386,1.54363,1.54367,351799999.0
2005-01-03 13:36:00,1.54377,1.54395,1.54365,1.54377,218800002.0
2005-01-03 13:37:00,1.54368,1.54383,1.54357,1.54365,261999998.0
2005-01-03 13:38:00,1.54376,1.54389,1.5436,1.54369,206900000.0
2005-01-03 13:39:00,1.5437,1.5437,1.5433,1.5433,310500002.0
2005-01-03 13:40:00,1.54348,1.54358,1.54333,1.54338,369500000.0
2005-01-03 13:41:00,1.54325,1.54346,1.54313,1.54345,376800005.0
2005-01-03 13:42:00,1.54349,1.54349,1.5432,1.54321,162099999.0
2005-01-03 13:43:00,1.54329,1.54337,1.54311,1.54322,208600001.0
2005-01-03 13:44:00,1.54337,1.54337,1.54306,1.54313,249100000.0
2005-01-03 13:45:00,1.54314,1.54333,1.54314,1.54333,28000000.0
2005-01-03 13:46:00,1.54332,1.54332,1.54292,1.54301,337100001.0
2005-01-03 13:47:00,1.54321,1.54334,1.54299,1.54317,278300000.0
2005-01-03 13:48:00,1.54333,1.54338,1.54305,1.54324,340699999.0
2005-01-03 13:49:00,1.54327,1.54343,1.54327,1.54332,232899999.0
2005-01-03 13:50:00,1.54334,1.54347,1.54325,1.54333,243800003.0
2005-01-03 13:51:00,1.54342,1.54356,1.54328,1.54333,384099999.0
2005-01-03 13:52:00,1.54318,1.5435,1.54318,1.5435,177700002.0
2005-01-03 13:53:00,1.54347,1.54349,1.54323,1.54323,193000001.0
2005-01-03 13:54:00,1.5434,1.54349,1.54312,1.54343,279100000.0
2005-01-03 13:55:00,1.54343,1.54343,1.54313,1.54325,414200002.0
2005-01-03 13:56:00,1.54333,1.54342,1.54313,1.54329,302800006.0
2005-01-03 13:57:00,1.54332,1.54355,1.54319,1.54324,180500002.0
2005-01-03 13:58:00,1.54347,1.5435,1.54334,1.54338,81199999.0
2005-01-03 13:59:00,1.54355,1.5437,1.54334,1.54354,204200000.0
2005-01-03 14:00:00,1.54373,1.54373,1.54346,1.54346,123200000.0
2005-01-03 14:01:00,1.54348,1.54374,1.54341,1.54365,327200002.0
2005-01-03 14:02:00,1.54392,1.54401,1.54369,1.54388,358300004.0
2005-01-03 14:03:00,1.54394,1.54418,1.5437,1.54376,173200000.0
2005-01-03 14:04:00,1.54387,1.54387,1.54344,1.54348,282500003.0
2005-01-03 14:05:00,1.54355,1.54375,1.54342,1.54347,362400004.0
2005-01-03 14:06:00,1.54351,1.54372,1.54335,1.54366,304999997.0
2005-01-03 14:07:00,1.54351,1.54365,1.54331,1.54364,258100005.0
2005-01-03 14:08:00,1.54367,1.54388,1.5435,1.54372,258400002.0
2005-01-03 14:09:00,1.54382,1.54382,1.54358,1.54362,128600000.0
2005-01-03 14:10:00,1.54377,1.54377,1.54351,1.54351,260799998.0
2005-01-03 14:11:00,1.54376,1.54392,1.54367,1.54375,249500001.0
2005-01-03 14:12:00,1.54358,1.54388,1.54357,1.54387,290600003.0
2005-01-03 14:13:00,1.54393,1.54393,1.5436,1.54381,270700005.0
2005-01-03 14:14:00,1.54379,1.54379,1.54356,1.54373,254000000.0
2005-01-03 14:15:00,1.54363,1.54381,1.54357,1.54369,287000004.0
2005-01-03 14:16:00,1.54372,1.54378,1.54334,1.54344,220700000.0
2005-01-03 14:17:00,1.54332,1.54364,1.54328,1.54364,239399998.0
2005-01-03 14:18:00,1.54375,1.54375,1.54336,1.54336,380499999.0
2005-01-03 14:19:00,1.54356,1.5438,1.54345,1.5438,350899996.0
2005-01-03 14:20:00,1.54368,1.54382,1.5434,1.54359,309999999.0
2005-01-03 14:21:00,1.54356,1.54367,1.54343,1.54357,286900001.0
2005-01-03 14:22:00,1.54355,1.54373,1.54352,1.54368,403000000.0
2005-01-03 14:23:00,1.54368,1.54375,1.54354,1.54367,228000005.0
2005-01-03 14:24:00,1.5435,1.54368,1.54337,1.5435,248599999.0
2005-01-03 14:25:00,1.5435,1.54355,1.5435,1.54355,68299999.0
2005-01-03 14:26:00,1.54337,1.5435,1.5432,1.54341,280400006.0
2005-01-03 14:27:00,1.5435,1.54355,1.54321,1.54333,361799997.0
2005-01-03 14:28:00,1.54326,1.54343,1.54311,1.54327,298100003.0
2005-01-03 14:29:00,1.5435,1.54355,1.54331,1.54348,239300004.0
2005-01-03 14:30:00,1.54353,1.54353,1.54328,1.54328,277199999.0
2005-01-03 14:31:00,1.54339,1.5434,1.54324,1.54324,330200002.0
2005-01-03 14:32:00,1.54343,1.54362,1.54333,1.54351,390200002.0
2005-01-03 14:33:00,1.54362,1.54368,1.54343,1.54348,284299998.0
2005-01-03 14:34:00,1.54343,1.54357,1.54335,1.54347,221000003.0
2005-01-03 14:35:00,1.54345,1.54356,1.54319,1.54319,463699998.0
2005-01-03 14:36:00,1.54369,1.5437,1.54338,1.54362,276200002.0
2005-01-03 14:37:00,1.54361,1.54361,1.54334,1.54342,304599997.0
2005-01-03 14:38:00,1.54342,1.54353,1.54331,1.54353,279800006.0
2005-01-03 14:39:00,1.54345,1.54353,1.54325,1.54333,429900003.0
2005-01-03 14:40:00,1.54335,1.54348,1.54325,1.54339,444899999.0
2005-01-03 14:41:00,1.54343,1.54348,1.54318,1.54336,242899998.0
2005-01-03 14:42:00,1.54342,1.54347,1.5432,1.54345,426899997.0
2005-01-03 14:43:00,1.54339,1.54339,1.54315,1.54331,284500001.0
2005-01-03 14:44:00,1.54338,1.54339,1.54319,1.54319,348100003.0
2005-01-03 14:45:00,1.54329,1.54342,1.54323,1.54338,224099998.0
2005-01-03 14:46:00,1.54348,1.54348,1.54333,1.54333,74300000.0
2005-01-03 14:47:00,1.5433,1.54345,1.54327,1.54345,196400001.0
2005-01-03 14:48:00,1.54335,1.54345,1.54324,1.54336,99800004.0
2005-01-03 14:49:00,1.54288,1.54352,1.54287,1.54322,302900003.0
2005-01-03 14:50:00,1.54342,1.54342,1.54316,1.54335,320099997.0
2005-01-03 14:51:00,1.54338,1.54338,1.54301,1.54314,232600003.0
2005-01-03 14:52:00,1.54327,1.54355,1.54323,1.54345,205400000.0
2005-01-03 14:53:00,1.54345,1.54361,1.54338,1.54339,247000001.0
2005-01-03 14:54:00,1.54349,1.54373,1.54342,1.5436,423199999.0
2005-01-03 14:55:00,1.54377,1.5439,1.54364,1.54369,259300002.0
2005-01-03 14:56:00,1.54364,1.54378,1.54349,1.54364,213600000.0
2005-01-03 14:57:00,1.54371,1.54385,1.54362,1.54371,422300003.0
2005-01-03 14:58:00,1.54365,1.54378,1.5436,1.5436,194300003.0
2005-01-03 14:59:00,1.54357,1.54375,1.54349,1.54359,373300002.0
2005-01-03 15:00:00,1.54358,1.54375,1.54356,1.54375,280500003.0
2005-01-03 15:01:00,1.54368,1.54378,1.54352,1.54365,360700002.0
2005-01-03 15:02:00,1.5437,1.5437,1.54338,1.54338,155799999.0
2005-01-03 15:03:00,1.54343,1.54363,1.54343,1.54352,331299996.0
2005-01-03 15:04:00,1.5435,1.5435,1.54332,1.5434,277500004.0
2005-01-03 15:05:00,1.54343,1.54343,1.54303,1.54324,107300000.0
2005-01-03 15:06:00,1.54328,1.54328,1.54307,1.54319,277200005.0
2005-01-03 15:07:00,1.54328,1.54349,1.54311,1.54326,386199999.0
2005-01-03 15:08:00,1.54332,1.54338,1.543,1.54308,237000001.0
2005-01-03 15:09:00,1.54328,1.5434,1.54322,1.54335,123599996.0
2005-01-03 15:10:00,1.54332,1.54345,1.5432,1.5434,261699999.0
2005-01-03 15:11:00,1.54338,1.54347,1.5433,1.5434,281399998.0
2005-01-03 15:12:00,1.54346,1.5437,1.54338,1.54366,382199999.0
2005-01-03 15:13:00,1.54378,1.54385,1.54372,1.5438,45900000.0
2005-01-03 15:14:00,1.54379,1.54394,1.54363,1.54373,502700001.0
2005-01-03 15:15:00,1.54399,1.54419,1.54397,1.54412,502000000.0
2005-01-03 15:16:00,1.5442,1.5442,1.54401,1.54401,94300000.0
2005-01-03 15:17:00,1.54427,1.54435,1.5441,1.54412,246000003.0
2005-01-03 15:18:00,1.54395,1.54412,1.54325,1.54333,339499997.0
2005-01-03 15:19:00,1.54377,1.54377,1.54335,1.54348,260400001.0
2005-01-03 15:20:00,1.54354,1.54367,1.54335,1.54348,376900001.0
2005-01-03 15:21:00,1.54341,1.54341,1.54314,1.54314,188500000.0
2005-01-03 15:22:00,1.54312,1.54313,1.54265,1.54286,325200000.0
2005-01-03 15:23:00,1.543,1.54302,1.54253,1.54253,229100003.0
2005-01-03 15:24:00,1.54277,1.54296,1.54268,1.54294,308899999.0
2005-01-03 15:25:00,1.5431,1.5432,1.54278,1.54286,217600001.0
2005-01-03 15:26:00,1.54285,1.543,1.54274,1.54295,244700000.0
2005-01-03 15:27:00,1.54298,1.5432,1.54298,1.54308,252800003.0
2005-01-03 15:28:00,1.54325,1.54325,1.54302,1.54305,190899997.0
2005-01-03 15:29:00,1.54306,1.54316,1.54284,1.54297,214400003.0
2005-01-03 15:30:00,1.54284,1.54312,1.54284,1.54308,309400003.0
2005-01-03 15:31:00,1.5429,1.5429,1.54275,1.54285,80699998.0
2005-01-03 15:32:00,1.54283,1.54292,1.54276,1.54291,181000003.0
2005-01-03 15:33:00,1.5433,1.54342,1.54305,1.54336,249199999.0
2005-01-03 15:34:00,1.54365,1.54372,1.54341,1.54364,374499999.0
2005-01-03 15:35:00,1.54381,1.54395,1.54366,1.54383,293199998.0
2005-01-03 15:36:00,1.54375,1.54391,1.54375,1.54388,161999998.0
2005-01-03 15:37:00,1.54397,1.54422,1.54392,1.54402,320600001.0
2005-01-03 15:38:00,1.5443,1.54449,1.54416,1.54416,290100002.0
2005-01-03 15:39:00,1.54425,1.5444,1.54379,1.54424,348300004.0
2005-01-03 15:40:00,1.54423,1.54437,1.54408,1.54417,199799999.0
2005-01-03 15:41:00,1.54425,1.54425,1.54398,1.54406,263100002.0
2005-01-03 15:42:00,1.54412,1.54437,1.54405,1.54414,320800003.0
2005-01-03 15:43:00,1.5443,1.5443,1.54402,1.54405,195400002.0
2005-01-03 15:44:00,1.54425,1.54435,1.54422,1.54426,143400000.0
2005-01-03 15:45:00,1.54423,1.54452,1.54418,1.5443,362999997.0
2005-01-03 15:46:00,1.5443,1.54469,1.5443,1.54437,317700003.0
2005-01-03 15:47:00,1.54448,1.54464,1.54434,1.5445,195800003.0
2005-01-03 15:48:00,1.54443,1.54484,1.54442,1.54468,328700001.0
2005-01-03 15:49:00,1.54464,1.54497,1.54464,1.54496,401700003.0
2005-01-03 15:50:00,1.54473,1.54486,1.54446,1.54449,165500000.0
2005-01-03 15:51:00,1.54445,1.54477,1.54444,1.54477,309799996.0
2005-01-03 15:52:00,1.54478,1.54478,1.54448,1.54457,250899998.0
2005-01-03 15:53:00,1.54472,1.54477,1.5445,1.5445,370100006.0
2005-01-03 15:54:00,1.54476,1.54489,1.54451,1.54479,236800000.0
2005-01-03 15:55:00,1.54482,1.54483,1.54462,1.54477,306000003.0
2005-01-03 15:56:00,1.54467,1.54473,1.54451,1.54465,413100001.0
2005-01-03 15:57:00,1.54452,1.54464,1.54445,1.54452,182400000.0
2005-01-03 15:58:00,1.54455,1.54478,1.54455,1.54472,185600002.0
2005-01-03 15:59:00,1.54445,1.54458,1.5444,1.5444,162600000.0
2005-01-03 16:00:00,1.54436,1.54465,1.54436,1.54463,325400000.0
2005-01-03 16:01:00,1.54447,1.5448,1.54429,1.54458,529000005.0
2005-01-03 16:02:00,1.5446,1.54466,1.54438,1.54453,341000001.0
2005-01-03 16:03:00,1.54446,1.54467,1.54436,1.54453,484199996.0
2005-01-03 16:04:00,1.54471,1.54487,1.54448,1.54475,306500002.0
2005-01-03 16:05:00,1.54508,1.54508,1.54479,1.54482,318800003.0
2005-01-03 16:06:00,1.54511,1.5454,1.54508,1.54513,284699999.0
2005-01-03 16:07:00,1.54525,1.5457,1.54524,1.5457,240399998.0
2005-01-03 16:08:00,1.54569,1.54569,1.54554,1.54556,140400000.0
2005-01-03 16:09:00,1.54563,1.54585,1.54549,1.54585,260900002.0
2005-01-03 16:10:00,1.54607,1.54607,1.54571,1.54586,352300000.0
2005-01-03 16:11:00,1.54577,1.54626,1.5456,1.54624,248900003.0
2005-01-03 16:12:00,1.5462,1.54634,1.54583,1.54588,127899999.0
2005-01-03 16:13:00,1.54593,1.54624,1.54581,1.54606,413599994.0
2005-01-03 16:14:00,1.54603,1.54603,1.54574,1.5459,459300002.0
2005-01-03 16:15:00,1.54577,1.54597,1.54542,1.54542,275200003.0
2005-01-03 16:16:00,1.54551,1.54569,1.54542,1.5456,538199998.0
2005-01-03 16:17:00,1.54549,1.54565,1.5454,1.54556,312700003.0
2005-01-03 16:18:00,1.54558,1.54568,1.54539,1.54554,150200000.0
2005-01-03 16:19:00,1.54555,1.54578,1.54553,1.5457,302300002.0
2005-01-03 16:20:00,1.5458,1.5458,1.54551,1.54578,391800003.0
2005-01-03 16:21:00,1.54568,1.54568,1.54541,1.54542,190000000.0
2005-01-03 16:22:00,1.54566,1.5458,1.54566,1.5458,123600003.0
2005-01-03 16:23:00,1.54573,1.54573,1.5454,1.54549,212100002.0
2005-01-03 16:24:00,1.54549,1.54573,1.54543,1.54552,207500000.0
2005-01-03 16:25:00,1.54572,1.54574,1.54551,1.5456,398800002.0
2005-01-03 16:26:00,1.54542,1.54564,1.54526,1.54551,237799998.0
2005-01-03 16:27:00,1.54542,1.54568,1.54542,1.5456,136699998.0
2005-01-03 16:28:00,1.54544,1.54567,1.54544,1.54555,184499999.0
2005-01-03 16:29:00,1.54575,1.54577,1.54561,1.54572,194300003.0
2005-01-03 16:30:00,1.5455,1.5455,1.54528,1.5454,272300004.0
2005-01-03 16:31:00,1.54536,1.54555,1.54522,1.54553,268899999.0
2005-01-03 16:32:00,1.54533,1.54533,1.54492,1.54492,384199993.0
2005-01-03 16:33:00,1.545,1.545,1.54473,1.54483,177000001.0
2005-01-03 16:34:00,1.5449,1.54508,1.54475,1.54499,197599999.0
2005-01-03 16:35:00,1.54507,1.54507,1.54495,1.54495,143800001.0
2005-01-03 16:36:00,1.54486,1.54514,1.54482,1.54482,257100001.0
2005-01-03 16:37:00,1.54496,1.54498,1.54476,1.54488,402400005.0
2005-01-03 16:38:00,1.54489,1.545,1.54467,1.54491,367200006.0
2005-01-03 16:39:00,1.545,1.545,1.54478,1.54489,192800002.0
2005-01-03 16:40:00,1.54475,1.54489,1.54469,1.54469,59000000.0
2005-01-03 16:41:00,1.54468,1.54482,1.54464,1.54482,421599999.0
2005-01-03 16:42:00,1.54468,1.54503,1.54468,1.54495,359100000.0
2005-01-03 16:43:00,1.54483,1.54492,1.54453,1.54482,349000001.0
2005-01-03 16:44:00,1.54489,1.54506,1.54468,1.54489,378200000.0
2005-01-03 16:45:00,1.54513,1.54536,1.54507,1.54514,386500002.0
2005-01-03 16:46:00,1.54522,1.54546,1.54522,1.54546,226699997.0
2005-01-03 16:47:00,1.54519,1.5454,1.54509,1.54538,335500000.0
2005-01-03 16:48:00,1.54545,1.5457,1.5454,1.54541,301400000.0
2005-01-03 16:49:00,1.54551,1.54567,1.54533,1.54533,313799999.0
2005-01-03 16:50:00,1.54548,1.54581,1.54548,1.54581,324300000.0
2005-01-03 16:51:00,1.54558,1.54571,1.54538,1.54558,364500005.0
2005-01-03 16:52:00,1.5457,1.54575,1.5456,1.54568,186899999.0
2005-01-03 16:53:00,1.54565,1.54565,1.54532,1.54532,133899999.0
2005-01-03 16:54:00,1.54525,1.54551,1.54522,1.54538,518400002.0
2005-01-03 16:55:00,1.54537,1.5455,1.54525,1.54538,465300003.0
2005-01-03 16:56:00,1.54526,1.54537,1.54515,1.54531,352100000.0
2005-01-03 16:57:00,1.54536,1.54536,1.54494,1.54497,251400002.0
2005-01-03 16:58:00,1.54429,1.54455,1.54406,1.54406,237400001.0
2005-01-03 16:59:00,1.54415,1.54454,1.54415,1.54441,385200007.0
2005-01-03 17:00:00,1.54444,1.54498,1.54436,1.5449,339800003.0
2005-01-03 17:01:00,1.54495,1.54515,1.54494,1.54503,303800003.0
2005-01-03 17:02:00,1.54502,1.54511,1.54488,1.54488,297300002.0
2005-01-03 17:03:00,1.54497,1.5451,1.5447,1.5449,451399999.0
2005-01-03 17:04:00,1.5447,1.54491,1.54446,1.54463,262000004.0
2005-01-03 17:05:00,1.54459,1.54479,1.54455,1.5447,424400001.0
2005-01-03 17:06:00,1.5447,1.54486,1.54457,1.54477,210000000.0
2005-01-03 17:07:00,1.5448,1.5449,1.54463,1.54487,330600000.0
2005-01-03 17:08:00,1.5448,1.54495,1.5447,1.54495,463000000.0
2005-01-03 17:09:00,1.54475,1.54486,1.54474,1.5448,62300000.0
2005-01-03 17:10:00,1.54462,1.5448,1.54462,1.5448,216000001.0
2005-01-03 17:11:00,1.54486,1.545,1.54476,1.54494,220599996.0
2005-01-03 17:12:00,1.54495,1.545,1.54479,1.54491,335000005.0
2005-01-03 17:13:00,1.54489,1.545,1.54466,1.54466,242600003.0
2005-01-03 17:14:00,1.5448,1.54488,1.54451,1.54488,205800002.0
2005-01-03 17:15:00,1.54475,1.54489,1.54454,1.54482,257999999.0
2005-01-03 17:16:00,1.54458,1.54475,1.5445,1.54457,483000000.0
2005-01-03 17:17:00,1.54458,1.54473,1.54431,1.54452,379500005.0
2005-01-03 17:18:00,1.54434,1.54453,1.5442,1.54432,319099995.0
2005-01-03 17:19:00,1.54457,1.54467,1.54435,1.54435,281399999.0
2005-01-03 17:20:00,1.5444,1.54442,1.54421,1.5443,207500003.0
2005-01-03 17:21:00,1.54443,1.5445,1.54404,1.54404,200800001.0
2005-01-03 17:22:00,1.5442,1.5442,1.54386,1.54397,312800001.0
2005-01-03 17:23:00,1.54424,1.54424,1.54405,1.54409,101300000.0
2005-01-03 17:24:00,1.54421,1.54421,1.54394,1.54395,252299999.0
2005-01-03 17:25:00,1.5442,1.54422,1.54401,1.54422,255000000.0
2005-01-03 17:26:00,1.54407,1.54421,1.54394,1.54404,337300001.0
2005-01-03 17:27:00,1.54415,1.54433,1.54415,1.54418,315600001.0
2005-01-03 17:28:00,1.54415,1.54417,1.54384,1.54397,248999998.0
2005-01-03 17:29:00,1.54406,1.54423,1.54402,1.54417,158900002.0
2005-01-03 17:30:00,1.54402,1.54425,1.54402,1.54425,83700000.0
2005-01-03 17:31:00,1.54418,1.54418,1.54398,1.54398,457699998.0
2005-01-03 17:32:00,1.54409,1.54423,1.54392,1.54409,411699996.0
2005-01-03 17:33:00,1.54427,1.54439,1.54412,1.54417,211700001.0
2005-01-03 17:34:00,1.54417,1.54438,1.54413,1.54416,380000005.0
2005-01-03 17:35:00,1.54428,1.54443,1.54424,1.54424,192200002.0
2005-01-03 17:36:00,1.54423,1.54454,1.54423,1.54438,376300003.0
2005-01-03 17:37:00,1.54433,1.54456,1.54421,1.54441,232800002.0
2005-01-03 17:38:00,1.54453,1.54453,1.54425,1.54436,177600003.0
2005-01-03 17:39:00,1.54458,1.54458,1.54433,1.54452,290599999.0
2005-01-03 17:40:00,1.54448,1.54463,1.5443,1.54453,322500000.0
2005-01-03 17:41:00,1.54459,1.54459,1.54433,1.54433,337599996.0
2005-01-03 17:42:00,1.5445,1.54463,1.54439,1.54448,119900001.0
2005-01-03 17:43:00,1.54428,1.5445,1.54426,1.5444,178000002.0
2005-01-03 17:44:00,1.54429,1.5446,1.5441,1.54449,289500001.0
2005-01-03 17:45:00,1.54455,1.5446,1.54438,1.54447,327600002.0
2005-01-03 17:46:00,1.54461,1.54475,1.54443,1.54464,308600003.0
2005-01-03 17:47:00,1.54473,1.54502,1.54454,1.54494,353400001.0
2005-01-03 17:48:00,1.54441,1.54501,1.54439,1.54479,300599999.0
2005-01-03 17:49:00,1.54489,1.54501,1.54474,1.54483,425200002.0
2005-01-03 17:50:00,1.54497,1.54511,1.54477,1.54496,383900001.0
2005-01-03 17:51:00,1.54493,1.54517,1.54483,1.54492,279899996.0
2005-01-03 17:52:00,1.54475,1.54475,1.54424,1.54446,186899998.0
2005-01-03 17:53:00,1.54475,1.54488,1.54465,1.54482,445200009.0
2005-01-03 17:54:00,1.54508,1.5452,1.54478,1.54478,266299999.0
2005-01-03 17:55:00,1.54515,1.54527,1.54502,1.54512,424199996.0
2005-01-03 17:56:00,1.54517,1.54517,1.54489,1.54489,285399998.0
2005-01-03 17:57:00,1.54492,1.54521,1.54492,1.54517,426100003.0
2005-01-03 17:58:00,1.5451,1.5451,1.54488,1.54491,239499998.0
2005-01-03 17:59:00,1.54489,1.5452,1.54489,1.5452,383199998.0
2005-01-03 18:00:00,1.54499,1.54528,1.5449,1.54502,188900001.0
2005-01-03 18:01:00,1.5445,1.5445,1.5444,1.5445,1752700009.0
2005-01-03 18:02:00,1.5446,1.5446,1.5446,1.5446,1752700009.0
2005-01-03 18:04:00,1.5448,1.5448,1.5446,1.5446,1752700009.0
2005-01-03 18:05:00,1.5448,1.5448,1.5448,1.5448,1752700009.0
2005-01-03 18:06:00,1.5446,1.5446,1.5445,1.5445,1752700009.0
2005-01-03 18:07:00,1.5446,1.5446,1.5446,1.5446,1752700009.0
2005-01-03 18:08:00,1.5448,1.5448,1.5448,1.5448,1752700009.0
2005-01-03 18:09:00,1.54516,1.54535,1.54498,1.54527,1752700009.0
2005-01-03 18:10:00,1.54531,1.54536,1.54502,1.54516,1756500002.0
2005-01-03 18:11:00,1.54504,1.54523,1.54495,1.54518,1502499996.0
2005-01-03 18:12:00,1.5452,1.5452,1.54468,1.54469,1863700000.0
2005-01-03 18:13:00,1.54503,1.54507,1.54479,1.54479,1342700003.0
2005-01-03 18:14:00,1.5448,1.5448,1.5448,1.5448,765600009.0
2005-01-03 18:15:00,1.54516,1.5452,1.54488,1.54509,765600009.0
2005-01-03 18:17:00,1.54525,1.54527,1.54495,1.54503,1911000009.0
2005-01-03 18:18:00,1.54515,1.54521,1.54494,1.54502,921500002.0
2005-01-03 18:20:00,1.54483,1.54517,1.54472,1.5449,2067300008.0
2005-01-03 18:21:00,1.54514,1.54522,1.54493,1.54506,1008499999.0
2005-01-03 18:22:00,1.54492,1.5451,1.5448,1.5449,720300000.0
2005-01-03 18:24:00,1.5451,1.5451,1.5449,1.5449,1233900004.0
2005-01-03 18:25:00,1.545,1.545,1.545,1.545,1233900004.0
2005-01-03 18:26:00,1.5449,1.5449,1.5449,1.5449,1233900004.0
2005-01-03 18:27:00,1.54494,1.54514,1.54488,1.54502,1233900004.0
2005-01-03 18:29:00,1.54492,1.54512,1.54491,1.54508,1730900008.0
2005-01-03 18:30:00,1.54492,1.54515,1.54482,1.54515,934900005.0
2005-01-03 18:31:00,1.5452,1.54521,1.54506,1.54512,885999990.0
2005-01-03 18:32:00,1.54522,1.54522,1.54488,1.54497,1459600008.0
2005-01-03 18:34:00,1.5449,1.5449,1.5449,1.5449,1702100012.0
2005-01-03 18:35:00,1.54526,1.54536,1.54515,1.54521,1702100012.0
2005-01-03 18:36:00,1.54541,1.54541,1.54506,1.54506,1554100009.0
2005-01-03 18:37:00,1.54533,1.54533,1.54489,1.54507,2094800010.0
2005-01-03 18:38:00,1.54517,1.54532,1.54497,1.54521,1732600005.0
2005-01-03 18:39:00,1.54529,1.54532,1.54513,1.54516,1889000001.0
2005-01-03 18:40:00,1.5453,1.5453,1.5453,1.5453,1042600000.0
2005-01-03 18:41:00,1.54543,1.54543,1.5451,1.54515,1042600000.0
2005-01-03 18:42:00,1.54521,1.5453,1.54508,1.5452,1397200007.0
2005-01-03 18:43:00,1.54521,1.54521,1.54497,1.5451,481699998.0
2005-01-03 18:44:00,1.54522,1.54524,1.54484,1.54498,755900000.0
2005-01-03 18:45:00,1.54502,1.54528,1.54497,1.54503,535399997.0
2005-01-03 18:46:00,1.54498,1.54525,1.54495,1.54511,373500003.0
2005-01-03 18:47:00,1.54492,1.54508,1.5448,1.54504,273300002.0
2005-01-03 18:48:00,1.54497,1.54538,1.54478,1.54528,1385899990.0
2005-01-03 18:49:00,1.54525,1.54538,1.54504,1.54514,479800007.0
2005-01-03 18:50:00,1.54521,1.5454,1.545,1.54518,654299998.0
2005-01-03 18:51:00,1.54516,1.54534,1.54495,1.54507,1619300003.0
2005-01-03 18:52:00,1.54497,1.54515,1.54484,1.54495,1398800012.0
2005-01-03 18:53:00,1.54506,1.54517,1.54483,1.54499,1156000005.0
2005-01-03 18:54:00,1.54471,1.54487,1.54464,1.54479,803299998.0
2005-01-03 18:55:00,1.54487,1.54487,1.54466,1.54466,1417900001.0
2005-01-03 18:56:00,1.5448,1.5448,1.54436,1.5446,859800000.0
2005-01-03 18:57:00,1.5446,1.54468,1.54453,1.54465,736000004.0
2005-01-03 18:58:00,1.54469,1.54477,1.54436,1.54451,1159500006.0
2005-01-03 18:59:00,1.54468,1.54468,1.54446,1.54456,1495600007.0
2005-01-03 19:00:00,1.54436,1.54459,1.54431,1.54446,427900008.0
2005-01-03 19:01:00,1.54452,1.54462,1.54423,1.54435,341799998.0
2005-01-03 19:02:00,1.54436,1.5446,1.54434,1.54452,651300002.0
2005-01-03 19:03:00,1.54449,1.5446,1.54444,1.54458,531200003.0
2005-01-03 19:04:00,1.54461,1.54464,1.54447,1.54464,237000001.0
2005-01-03 19:05:00,1.54465,1.54469,1.54447,1.54456,693000006.0
2005-01-03 19:06:00,1.5455,1.5455,1.5455,1.5455,747900005.0
2005-01-03 19:07:00,1.54442,1.54463,1.54433,1.54445,747900005.0
2005-01-03 19:08:00,1.54443,1.54469,1.54443,1.54458,1530600010.0
2005-01-03 19:09:00,1.54468,1.54497,1.54443,1.54456,1347699999.0
2005-01-03 19:10:00,1.5445,1.54487,1.54434,1.54465,933600002.0
2005-01-03 19:11:00,1.54468,1.54475,1.54456,1.5447,1386000000.0
2005-01-03 19:12:00,1.54454,1.5447,1.54453,1.5447,849599996.0
2005-01-03 19:13:00,1.54468,1.54483,1.5446,1.54482,653399996.0
2005-01-03 19:14:00,1.54478,1.54478,1.54464,1.5447,325700002.0
2005-01-03 19:15:00,1.54488,1.54517,1.54431,1.5444,1388300003.0
2005-01-03 19:16:00,1.54467,1.54475,1.54456,1.54468,615800005.0
2005-01-03 19:17:00,1.54472,1.54487,1.54445,1.54458,1123199994.0
2005-01-03 19:18:00,1.54462,1.54476,1.54457,1.54475,669900003.0
2005-01-03 19:19:00,1.54478,1.54487,1.54467,1.54477,816200007.0
2005-01-03 19:20:00,1.54475,1.54483,1.54452,1.5447,971899997.0
2005-01-03 19:21:00,1.54468,1.54475,1.54457,1.5446,920999998.0
2005-01-03 19:22:00,1.54457,1.54487,1.54449,1.54472,282800000.0
2005-01-03 19:23:00,1.54475,1.54488,1.54464,1.54481,569800003.0
2005-01-03 19:24:00,1.54486,1.54494,1.54474,1.54477,604500001.0
2005-01-03 19:25:00,1.54473,1.54495,1.54468,1.54472,1018499997.0
2005-01-03 19:26:00,1.54477,1.54497,1.54463,1.54489,964000003.0
2005-01-03 19:27:00,1.54488,1.54493,1.54466,1.54467,1213299995.0
2005-01-03 19:28:00,1.5446,1.54481,1.54438,1.54481,428600000.0
2005-01-03 19:29:00,1.54478,1.54485,1.54457,1.54457,952700001.0
2005-01-03 19:31:00,1.54478,1.54485,1.5446,1.54485,1417200002.0
2005-01-03 19:32:00,1.54437,1.54476,1.54426,1.54443,751200006.0
2005-01-03 19:33:00,1.54478,1.54485,1.54464,1.54464,851600004.0
2005-01-03 19:34:00,1.5447,1.54491,1.54466,1.54473,1851599996.0
2005-01-03 19:35:00,1.54493,1.54515,1.54457,1.54506,878500001.0
2005-01-03 19:36:00,1.54519,1.5453,1.54468,1.5451,717999997.0
2005-01-03 19:37:00,1.54526,1.54528,1.54511,1.54516,492299999.0
2005-01-03 19:38:00,1.54528,1.54533,1.54509,1.54518,842600005.0
2005-01-03 19:39:00,1.54511,1.54522,1.54497,1.54514,998000000.0
2005-01-03 19:40:00,1.54522,1.54527,1.54508,1.54508,430599995.0
2005-01-03 19:41:00,1.54517,1.54527,1.54507,1.54511,613500001.0
2005-01-03 19:42:00,1.54516,1.54537,1.54505,1.54529,745400000.0
2005-01-03 19:43:00,1.5453,1.54539,1.54527,1.54537,457400003.0
2005-01-03 19:44:00,1.54533,1.54541,1.54512,1.54522,1049599997.0
2005-01-03 19:45:00,1.54525,1.54525,1.5449,1.54512,340499999.0
2005-01-03 19:46:00,1.54528,1.5454,1.54519,1.5452,671300005.0
2005-01-03 19:47:00,1.5453,1.5454,1.54514,1.5453,226100002.0
2005-01-03 19:48:00,1.54543,1.54545,1.54536,1.5454,554800004.0
2005-01-03 19:49:00,1.54539,1.54543,1.54525,1.54537,1494399998.0
2005-01-03 19:50:00,1.54525,1.54545,1.54525,1.54545,198100000.0
2005-01-03 19:51:00,1.54545,1.54551,1.54537,1.54541,465399998.0
2005-01-03 19:52:00,1.54547,1.54549,1.54536,1.54543,458499996.0
2005-01-03 19:53:00,1.54542,1.54543,1.54516,1.54516,650699994.0
2005-01-03 19:54:00,1.5453,1.54545,1.5453,1.5454,331100000.0
2005-01-03 19:55:00,1.54535,1.54545,1.54525,1.54537,577599999.0
2005-01-03 19:56:00,1.54531,1.54545,1.5452,1.5454,1147600006.0
2005-01-03 19:57:00,1.54538,1.54538,1.54512,1.54512,1541700007.0
2005-01-03 19:58:00,1.5451,1.54534,1.54503,1.54516,1534800007.0
2005-01-03 19:59:00,1.54497,1.54548,1.54497,1.54547,1009800003.0
2005-01-03 20:00:00,1.54523,1.54537,1.54521,1.54534,515100004.0
2005-01-03 20:01:00,1.5452,1.54534,1.5447,1.5452,853000000.0
2005-01-03 20:02:00,1.5447,1.54528,1.54463,1.54517,465400006.0
2005-01-03 20:03:00,1.54523,1.54536,1.54522,1.54536,187800003.0
2005-01-03 20:04:00,1.54521,1.54531,1.54516,1.54527,414400001.0
2005-01-03 20:05:00,1.54516,1.54531,1.54513,1.54531,457800011.0
2005-01-03 20:06:00,1.54534,1.54544,1.54534,1.54544,466800004.0
2005-01-03 20:07:00,1.54535,1.54542,1.54522,1.54531,166200000.0
2005-01-03 20:08:00,1.54535,1.54543,1.5452,1.5453,1379000002.0
2005-01-03 20:09:00,1.54513,1.54534,1.54489,1.54518,319099997.0
2005-01-03 20:10:00,1.54508,1.54527,1.54477,1.54517,356699999.0
2005-01-03 20:11:00,1.54505,1.54522,1.54465,1.54513,733700005.0
2005-01-03 20:12:00,1.54471,1.54535,1.54471,1.54519,291700000.0
2005-01-03 20:13:00,1.54533,1.54545,1.54461,1.54504,1507899996.0
2005-01-03 20:14:00,1.54506,1.54528,1.54469,1.54517,471699997.0
2005-01-03 20:15:00,1.54522,1.54549,1.54514,1.54532,1149700003.0
2005-01-03 20:16:00,1.54555,1.54558,1.54535,1.54539,1877100007.0
2005-01-03 20:17:00,1.54562,1.54562,1.5454,1.54548,529700002.0
2005-01-03 20:18:00,1.54562,1.54562,1.54534,1.54534,472899997.0
2005-01-03 20:19:00,1.5452,1.5452,1.5452,1.5452,780600006.0
2005-01-03 20:20:00,1.5453,1.5455,1.5452,1.5453,780600006.0
2005-01-03 20:21:00,1.54544,1.54565,1.54544,1.54565,780600006.0
2005-01-03 20:22:00,1.5455,1.54568,1.5455,1.54565,571500004.0
2005-01-03 20:23:00,1.54555,1.54568,1.54543,1.54552,1131100001.0
2005-01-03 20:24:00,1.54565,1.54565,1.54541,1.54549,545499994.0
2005-01-03 20:25:00,1.5456,1.54568,1.54539,1.54554,884699995.0
2005-01-03 20:26:00,1.54565,1.54565,1.54556,1.54556,255399998.0
2005-01-03 20:27:00,1.54558,1.54565,1.54549,1.54565,634799999.0
2005-01-03 20:28:00,1.5453,1.5455,1.5453,1.5455,1866500003.0
2005-01-03 20:29:00,1.54512,1.54555,1.54493,1.54493,1866500003.0
2005-01-03 20:30:00,1.5453,1.5453,1.5451,1.5452,419799998.0
2005-01-03 20:31:00,1.5453,1.5453,1.5452,1.5452,419799998.0
2005-01-03 20:32:00,1.5453,1.5457,1.5453,1.5456,419799998.0
2005-01-03 20:33:00,1.54517,1.54542,1.54516,1.54531,419799998.0
2005-01-03 20:34:00,1.54519,1.5453,1.54485,1.54485,294299998.0
2005-01-03 20:35:00,1.54535,1.54536,1.54514,1.54517,488099993.0
2005-01-03 20:36:00,1.54509,1.54555,1.54507,1.5454,686600004.0
2005-01-03 20:37:00,1.54537,1.54548,1.54521,1.54535,1094600006.0
2005-01-03 20:38:00,1.5452,1.5454,1.54518,1.54535,1869499999.0
2005-01-03 20:39:00,1.5454,1.54545,1.54516,1.54516,1292700004.0
2005-01-03 20:40:00,1.5454,1.54545,1.54521,1.54521,1186299997.0
2005-01-03 20:41:00,1.5454,1.5454,1.5451,1.5453,436300003.0
2005-01-03 20:42:00,1.54535,1.5454,1.54512,1.54512,223500000.0
2005-01-03 20:43:00,1.54527,1.54549,1.54514,1.54526,906200000.0
2005-01-03 20:44:00,1.54543,1.5455,1.54526,1.54526,996899996.0
2005-01-03 20:45:00,1.54525,1.54541,1.54518,1.54535,922099995.0
2005-01-03 20:46:00,1.54544,1.54551,1.54523,1.54549,373299999.0
2005-01-03 20:47:00,1.5454,1.5454,1.5451,1.54527,776600002.0
2005-01-03 20:48:00,1.54516,1.5455,1.54513,1.54523,1493799997.0
2005-01-03 20:49:00,1.54503,1.5454,1.54503,1.5454,872200004.0
2005-01-03 20:51:00,1.54543,1.54565,1.54528,1.5455,307000000.0
2005-01-03 20:52:00,1.54571,1.54571,1.54543,1.54558,1268999997.0
2005-01-03 20:53:00,1.5456,1.54575,1.54559,1.5457,1629700005.0
2005-01-03 20:54:00,1.54566,1.54569,1.54548,1.54556,632700006.0
2005-01-03 20:55:00,1.54552,1.54565,1.54536,1.54543,639500005.0
2005-01-03 20:56:00,1.5455,1.5457,1.5452,1.5454,1460900013.0
2005-01-03 20:57:00,1.5455,1.5455,1.5454,1.5454,1460900013.0
2005-01-03 20:58:00,1.5455,1.5455,1.5452,1.5452,1460900013.0
2005-01-03 20:59:00,1.5454,1.5456,1.5454,1.5455,1460900013.0
2005-01-03 21:00:00,1.5454,1.5455,1.5453,1.5455,1460900013.0
2005-01-03 21:01:00,1.5455,1.5455,1.5453,1.5453,1460900013.0
2005-01-03 21:02:00,1.54509,1.54523,1.54502,1.54512,1460900013.0
2005-01-03 21:03:00,1.54508,1.54518,1.54485,1.54485,1337500007.0
2005-01-03 21:04:00,1.54481,1.54502,1.54451,1.54468,260799998.0
2005-01-03 21:05:00,1.5446,1.54477,1.54449,1.54456,605600004.0
2005-01-03 21:06:00,1.54434,1.5449,1.54429,1.54469,354099995.0
2005-01-03 21:07:00,1.54481,1.54496,1.54455,1.54471,361200000.0
2005-01-03 21:08:00,1.5449,1.54495,1.54474,1.54488,359500004.0
2005-01-03 21:09:00,1.5449,1.54495,1.54475,1.54475,597200000.0
2005-01-03 21:10:00,1.54495,1.54495,1.54482,1.5449,1027000007.0
2005-01-03 21:11:00,1.54504,1.54504,1.54484,1.54492,488599999.0
2005-01-03 21:12:00,1.54488,1.54488,1.54456,1.54464,378600001.0
2005-01-03 21:13:00,1.54471,1.54495,1.54453,1.54472,1104399992.0
2005-01-03 21:14:00,1.54482,1.54492,1.54459,1.54483,719699992.0
2005-01-03 21:15:00,1.54486,1.54488,1.54463,1.54466,789299996.0
2005-01-03 21:16:00,1.54476,1.54508,1.5446,1.54487,811300008.0
2005-01-03 21:17:00,1.54478,1.54492,1.54455,1.54463,1522800011.0
2005-01-03 21:18:00,1.54473,1.54501,1.54471,1.54484,676700002.0
2005-01-03 21:19:00,1.54494,1.54503,1.5446,1.54477,808900004.0
2005-01-03 21:20:00,1.5452,1.5452,1.5452,1.5452,1685800015.0
2005-01-03 21:22:00,1.54512,1.54537,1.54506,1.54526,1685800015.0
2005-01-03 21:23:00,1.54533,1.54535,1.54512,1.54513,1527800006.0
2005-01-03 21:24:00,1.54519,1.5453,1.54511,1.5453,514099996.0
2005-01-03 21:25:00,1.54505,1.54531,1.54491,1.54514,1325800012.0
2005-01-03 21:26:00,1.54521,1.54521,1.54471,1.54482,513500007.0
2005-01-03 21:27:00,1.5452,1.54531,1.54485,1.54514,712899999.0
2005-01-03 21:28:00,1.54473,1.54529,1.5447,1.54505,679699999.0
2005-01-03 21:29:00,1.54516,1.5453,1.54488,1.54495,444600004.0
2005-01-03 21:30:00,1.54496,1.54519,1.54478,1.54478,461399999.0
2005-01-03 21:31:00,1.545,1.54517,1.54488,1.54496,681200003.0
2005-01-03 21:33:00,1.54548,1.54573,1.54533,1.54566,322500004.0
2005-01-03 21:34:00,1.5456,1.54569,1.54502,1.54502,1269600003.0
2005-01-03 21:35:00,1.54556,1.54567,1.54545,1.54553,913199996.0
2005-01-03 21:36:00,1.54542,1.54556,1.54529,1.54529,169599999.0
2005-01-03 21:37:00,1.5455,1.54565,1.54544,1.54557,509199999.0
2005-01-03 21:38:00,1.54541,1.54558,1.5454,1.54548,375400006.0
2005-01-03 21:39:00,1.54565,1.54567,1.54506,1.54531,428199999.0
2005-01-03 21:40:00,1.54552,1.54552,1.545,1.54518,463699997.0
2005-01-03 21:41:00,1.54528,1.54532,1.5448,1.545,642900000.0
2005-01-03 21:42:00,1.54521,1.54534,1.54495,1.54515,466800000.0
2005-01-03 21:43:00,1.54495,1.54524,1.54495,1.54519,1068199995.0
2005-01-03 21:44:00,1.54531,1.54531,1.5449,1.5449,1083000000.0
2005-01-03 21:45:00,1.54484,1.54545,1.54484,1.5452,771900003.0
2005-01-03 21:46:00,1.54519,1.54578,1.54479,1.54506,1074600002.0
2005-01-03 21:47:00,1.5452,1.54542,1.54504,1.54504,1266200012.0
2005-01-03 21:48:00,1.54502,1.54529,1.54496,1.54504,504100003.0
2005-01-03 21:49:00,1.54509,1.54529,1.54506,1.54512,1017099997.0
2005-01-03 21:50:00,1.5453,1.5453,1.54513,1.54519,344099993.0
2005-01-03 21:51:00,1.5453,1.54535,1.54519,1.5452,697999998.0
2005-01-03 21:52:00,1.54535,1.54538,1.54512,1.54512,1503700000.0
2005-01-03 21:53:00,1.54521,1.54535,1.54519,1.54533,563299998.0
2005-01-03 21:54:00,1.5452,1.54528,1.54503,1.54511,205400000.0
2005-01-03 21:55:00,1.54522,1.54526,1.54497,1.54502,453400003.0
2005-01-03 21:56:00,1.54546,1.54563,1.54514,1.5453,600900005.0
2005-01-03 21:57:00,1.54532,1.5454,1.54513,1.54521,622799997.0
2005-01-03 21:58:00,1.54525,1.54538,1.54513,1.54516,656399997.0
2005-01-03 21:59:00,1.54528,1.54546,1.54509,1.54526,1211999999.0
2005-01-03 22:00:00,1.54537,1.54538,1.54506,1.54525,547399999.0
2005-01-03 22:01:00,1.54537,1.5454,1.5452,1.54526,285600004.0
2005-01-03 22:02:00,1.54523,1.5453,1.54496,1.54496,1234799995.0
2005-01-03 22:03:00,1.54517,1.54529,1.54508,1.54511,378299998.0
2005-01-03 22:04:00,1.54515,1.5452,1.54493,1.54509,627999999.0
2005-01-03 22:05:00,1.54522,1.54532,1.54507,1.54515,492500000.0
2005-01-03 22:06:00,1.54518,1.54539,1.54514,1.54522,423800002.0
2005-01-03 22:07:00,1.54492,1.5451,1.54467,1.54469,336200001.0
2005-01-03 22:08:00,1.54508,1.54547,1.54508,1.54536,472499999.0
2005-01-03 22:09:00,1.54542,1.54554,1.54527,1.54527,419600006.0
2005-01-03 22:10:00,1.54544,1.54562,1.54532,1.54541,283600000.0
2005-01-03 22:11:00,1.54548,1.54558,1.54542,1.54546,215000001.0
2005-01-03 22:12:00,1.54556,1.54563,1.54544,1.54558,654100002.0
2005-01-03 22:13:00,1.54528,1.54549,1.54503,1.54511,421800001.0
2005-01-03 22:14:00,1.54515,1.54527,1.54501,1.54513,241499998.0
2005-01-03 22:15:00,1.54525,1.54538,1.54512,1.54516,935400006.0
2005-01-03 22:16:00,1.54523,1.54523,1.54504,1.54507,246799997.0
2005-01-03 22:17:00,1.5453,1.54537,1.5453,1.54537,66600000.0
2005-01-03 22:18:00,1.54512,1.5453,1.54511,1.54525,179099999.0
2005-01-03 22:19:00,1.54505,1.54523,1.54491,1.54513,306700001.0
2005-01-03 22:20:00,1.54526,1.54526,1.54487,1.54487,336500004.0
2005-01-03 22:21:00,1.54512,1.5452,1.54501,1.54506,241000001.0
2005-01-03 22:22:00,1.5451,1.54527,1.54501,1.54519,636599997.0
2005-01-03 22:23:00,1.54535,1.54541,1.54499,1.54506,356100005.0
2005-01-03 22:24:00,1.54497,1.54519,1.54491,1.54507,292500002.0
2005-01-03 22:25:00,1.54523,1.54525,1.54485,1.54485,656100010.0
2005-01-03 22:26:00,1.54528,1.54537,1.54499,1.54499,785500001.0
2005-01-03 22:27:00,1.54507,1.54515,1.54477,1.54477,337999997.0
2005-01-03 22:28:00,1.54488,1.5452,1.54481,1.54496,548800002.0
2005-01-03 22:29:00,1.54511,1.54517,1.54487,1.54505,644500004.0
2005-01-03 22:30:00,1.54495,1.54514,1.54482,1.54503,721199999.0
2005-01-03 22:31:00,1.54493,1.545,1.54464,1.5448,295200002.0
2005-01-03 22:32:00,1.54471,1.54495,1.54457,1.54485,331100000.0
2005-01-03 22:33:00,1.54486,1.54501,1.54482,1.54482,162100001.0
2005-01-03 22:34:00,1.54489,1.5451,1.54477,1.54477,509600002.0
2005-01-03 22:35:00,1.54488,1.54493,1.54476,1.54479,344200005.0
2005-01-03 22:36:00,1.54498,1.54499,1.54481,1.54492,716500002.0
2005-01-03 22:37:00,1.54482,1.54482,1.54439,1.5446,353600000.0
2005-01-03 22:38:00,1.54462,1.54481,1.54445,1.54467,466399997.0
2005-01-03 22:39:00,1.54429,1.54475,1.54408,1.54472,755999998.0
2005-01-03 22:40:00,1.54443,1.54482,1.5443,1.54461,747400002.0
2005-01-03 22:41:00,1.54461,1.54485,1.5446,1.54473,494999997.0
2005-01-03 22:42:00,1.5446,1.54485,1.54459,1.54466,795899998.0
2005-01-03 22:43:00,1.5446,1.5448,1.54433,1.54469,1035400006.0
2005-01-03 22:44:00,1.5447,1.54488,1.54457,1.54488,301300002.0
2005-01-03 22:45:00,1.54477,1.5449,1.5446,1.5448,109700000.0
2005-01-03 22:46:00,1.54427,1.54482,1.54421,1.54482,282700005.0
2005-01-03 22:47:00,1.54475,1.54487,1.54468,1.5447,267899999.0
2005-01-03 22:48:00,1.54485,1.54485,1.5446,1.54468,440599994.0
2005-01-03 22:49:00,1.5448,1.54484,1.54419,1.5446,848899999.0
2005-01-03 22:50:00,1.5449,1.54498,1.54466,1.5448,419400005.0
2005-01-03 22:51:00,1.5446,1.5449,1.5446,1.54485,401700000.0
2005-01-03 22:52:00,1.54487,1.54493,1.54457,1.54467,511100006.0
2005-01-03 22:53:00,1.54488,1.545,1.54483,1.545,350699998.0
2005-01-03 22:54:00,1.54499,1.54507,1.54475,1.54475,468899998.0
2005-01-03 22:55:00,1.54505,1.54505,1.54474,1.54474,246500004.0
2005-01-03 22:56:00,1.54512,1.54524,1.54495,1.54504,317700000.0
2005-01-03 22:57:00,1.5452,1.54537,1.54502,1.54502,428399998.0
2005-01-03 22:58:00,1.54518,1.54535,1.54516,1.54535,246400001.0
2005-01-03 22:59:00,1.54511,1.54544,1.54497,1.54527,511799998.0
2005-01-03 23:00:00,1.54492,1.54555,1.54492,1.54555,107400001.0
2005-01-03 23:01:00,1.54543,1.54552,1.54529,1.54529,286700002.0
2005-01-03 23:02:00,1.54542,1.54542,1.54522,1.54532,248300002.0
2005-01-03 23:03:00,1.54542,1.54548,1.54528,1.5454,287100002.0
2005-01-03 23:04:00,1.54492,1.54539,1.54489,1.54527,325300000.0
2005-01-03 23:05:00,1.54527,1.54538,1.54514,1.54527,150900001.0
2005-01-03 23:06:00,1.54535,1.54558,1.54533,1.54546,376200002.0
2005-01-03 23:07:00,1.54539,1.54543,1.54522,1.54528,169900000.0
2005-01-03 23:08:00,1.54541,1.54549,1.54529,1.54541,131800000.0
2005-01-03 23:09:00,1.54535,1.54535,1.54523,1.54523,257200000.0
2005-01-03 23:10:00,1.54528,1.54538,1.54519,1.54519,165299999.0
2005-01-03 23:11:00,1.5454,1.54552,1.54528,1.54541,289600001.0
2005-01-03 23:12:00,1.54534,1.54554,1.54534,1.54542,285100001.0
2005-01-03 23:13:00,1.54558,1.54558,1.54531,1.54535,195299998.0
2005-01-03 23:14:00,1.54537,1.54543,1.54515,1.54524,339900002.0
2005-01-03 23:15:00,1.54553,1.54553,1.54524,1.54545,342300001.0
2005-01-03 23:16:00,1.5454,1.5454,1.54513,1.54529,265399999.0
2005-01-03 23:17:00,1.54545,1.54545,1.54522,1.54535,606100001.0
2005-01-03 23:18:00,1.54531,1.5455,1.54528,1.54546,195799997.0
2005-01-03 23:19:00,1.54558,1.54558,1.54528,1.54534,181300003.0
2005-01-03 23:20:00,1.54533,1.54551,1.54524,1.54542,310199996.0
2005-01-03 23:21:00,1.5455,1.54556,1.54528,1.54537,291499997.0
2005-01-03 23:22:00,1.54542,1.54557,1.54533,1.54545,397400000.0
2005-01-03 23:23:00,1.54528,1.5455,1.54517,1.54525,201299998.0
2005-01-03 23:24:00,1.5455,1.5455,1.54536,1.54536,135999998.0
2005-01-03 23:25:00,1.54543,1.54543,1.54492,1.5451,293400000.0
2005-01-03 23:26:00,1.54529,1.54537,1.54529,1.54537,31700000.0
2005-01-03 23:27:00,1.54542,1.54548,1.54524,1.54524,144100000.0
2005-01-03 23:28:00,1.54558,1.54566,1.54533,1.54543,192700000.0
2005-01-03 23:29:00,1.54546,1.54563,1.54546,1.54563,94200000.0
2005-01-03 23:30:00,1.54557,1.54565,1.54542,1.54555,241300000.0
2005-01-03 23:31:00,1.5456,1.54565,1.54549,1.54558,301800003.0
2005-01-03 23:32:00,1.54535,1.54551,1.54523,1.54531,294499998.0
2005-01-03 23:33:00,1.54535,1.54547,1.54532,1.54542,99600001.0
2005-01-03 23:34:00,1.54533,1.54607,1.54531,1.54547,405300001.0
2005-01-03 23:35:00,1.54537,1.54555,1.54537,1.5455,231100002.0
2005-01-03 23:36:00,1.54565,1.54575,1.54542,1.54558,319400002.0
2005-01-03 23:37:00,1.54553,1.54565,1.54547,1.54565,198200002.0
2005-01-03 23:38:00,1.54559,1.54613,1.5454,1.5454,316799999.0
2005-01-03 23:39:00,1.54535,1.54554,1.54485,1.5449,211899999.0
2005-01-03 23:40:00,1.54489,1.54518,1.54488,1.54501,142800003.0
2005-01-03 23:41:00,1.54488,1.5453,1.54486,1.54523,276400000.0
2005-01-03 23:42:00,1.5449,1.54559,1.5449,1.54546,340499998.0
2005-01-03 23:43:00,1.54552,1.54558,1.54537,1.54537,183400000.0
2005-01-03 23:44:00,1.54555,1.54561,1.54538,1.54546,258900000.0
2005-01-03 23:45:00,1.54545,1.54559,1.54539,1.54552,295699998.0
2005-01-03 23:46:00,1.5456,1.54565,1.54545,1.54555,237699999.0
2005-01-03 23:47:00,1.5456,1.5456,1.5455,1.5455,40000000.0
2005-01-03 23:48:00,1.5456,1.5456,1.54546,1.54546,83099999.0
2005-01-03 23:49:00,1.54567,1.54567,1.54542,1.54542,79200000.0
2005-01-03 23:50:00,1.54555,1.54571,1.54544,1.54562,372199997.0
2005-01-03 23:51:00,1.54551,1.54569,1.54551,1.54569,299500006.0
2005-01-03 23:52:00,1.54561,1.54573,1.54543,1.54567,226400003.0
2005-01-03 23:53:00,1.5456,1.54573,1.54545,1.54573,169499998.0
2005-01-03 23:54:00,1.54527,1.54569,1.54526,1.54562,273199999.0
2005-01-03 23:55:00,1.54552,1.54569,1.54542,1.54555,231399998.0
2005-01-03 23:56:00,1.5456,1.54589,1.5455,1.54561,113400000.0
2005-01-03 23:57:00,1.54565,1.54568,1.54543,1.54543,128000001.0
2005-01-03 23:58:00,1.54528,1.54563,1.54511,1.5453,566400014.0
2005-01-03 23:59:00,1.5456,1.54565,1.54552,1.54558,25200000.0
2005-01-04 00:00:00,1.54565,1.54565,1.5456,1.5456,113399999.0
2005-01-04 00:01:00,1.54531,1.54572,1.54524,1.54555,262200001.0
2005-01-04 00:02:00,1.54527,1.54567,1.54514,1.54555,321400001.0
2005-01-04 00:03:00,1.54543,1.54563,1.54524,1.54563,332299999.0
2005-01-04 00:04:00,1.54526,1.54559,1.5452,1.54528,234399999.0
2005-01-04 00:05:00,1.54537,1.54548,1.5451,1.54522,472999997.0
2005-01-04 00:06:00,1.54523,1.54559,1.54517,1.5454,276099998.0
2005-01-04 00:07:00,1.54543,1.54562,1.54531,1.5454,457100001.0
2005-01-04 00:08:00,1.54523,1.54559,1.54514,1.54521,250300002.0
2005-01-04 00:09:00,1.54542,1.54573,1.54542,1.54558,247000002.0
2005-01-04 00:10:00,1.54575,1.54587,1.54535,1.54559,304900006.0
2005-01-04 00:11:00,1.54511,1.54559,1.54505,1.54523,278099996.0
2005-01-04 00:12:00,1.54538,1.54557,1.54538,1.54557,60800000.0
2005-01-04 00:13:00,1.54535,1.54564,1.5453,1.54537,243100001.0
2005-01-04 00:14:00,1.54534,1.54547,1.54533,1.54543,254700002.0
2005-01-04 00:15:00,1.54543,1.54547,1.54535,1.54535,103099999.0
2005-01-04 00:16:00,1.5453,1.5454,1.5453,1.5454,33000000.0
2005-01-04 00:17:00,1.54532,1.54549,1.54525,1.54547,208400002.0
2005-01-04 00:18:00,1.54552,1.54566,1.54539,1.54558,268900000.0
2005-01-04 00:19:00,1.54548,1.54562,1.54524,1.5456,425000002.0
2005-01-04 00:20:00,1.54557,1.54565,1.54531,1.54549,503299999.0
2005-01-04 00:21:00,1.5456,1.54565,1.5454,1.54542,412100003.0
2005-01-04 00:22:00,1.54562,1.54572,1.54546,1.54546,259399999.0
2005-01-04 00:23:00,1.54534,1.54552,1.54531,1.54531,290100000.0
2005-01-04 00:24:00,1.5455,1.54555,1.54526,1.54526,214000002.0
2005-01-04 00:25:00,1.54514,1.54558,1.54514,1.54542,259899996.0
2005-01-04 00:26:00,1.54552,1.54552,1.54527,1.54527,97599999.0
2005-01-04 00:27:00,1.54537,1.54559,1.54537,1.54543,258000001.0
2005-01-04 00:28:00,1.54539,1.54558,1.54504,1.54504,454699999.0
2005-01-04 00:29:00,1.54543,1.54547,1.54535,1.54535,48200000.0
2005-01-04 00:30:00,1.54537,1.5455,1.54511,1.54519,312300001.0
2005-01-04 00:31:00,1.54549,1.54549,1.54524,1.54539,263100001.0
2005-01-04 00:32:00,1.54535,1.54548,1.54534,1.54547,40000000.0
2005-01-04 00:33:00,1.54558,1.54561,1.54544,1.54544,227199996.0
2005-01-04 00:34:00,1.54562,1.54565,1.54518,1.54525,206500000.0
2005-01-04 00:35:00,1.5455,1.5455,1.5454,1.5454,6400000.0
2005-01-04 00:36:00,1.54548,1.54559,1.54534,1.54552,263799998.0
2005-01-04 00:37:00,1.54535,1.5456,1.54533,1.54533,418000003.0
2005-01-04 00:38:00,1.54546,1.54553,1.54546,1.54553,39199999.0
2005-01-04 00:39:00,1.54565,1.54568,1.54517,1.54521,345099996.0
2005-01-04 00:40:00,1.54555,1.54555,1.5454,1.5454,175600002.0
2005-01-04 00:41:00,1.54537,1.54559,1.54522,1.54522,317900001.0
2005-01-04 00:42:00,1.54549,1.54549,1.54525,1.54525,228300002.0
2005-01-04 00:43:00,1.54541,1.54553,1.54521,1.54546,279099998.0
2005-01-04 00:44:00,1.54527,1.54545,1.54512,1.54517,410900004.0
2005-01-04 00:45:00,1.54539,1.54553,1.54533,1.54547,273100002.0
2005-01-04 00:46:00,1.54497,1.54537,1.54497,1.54537,452399993.0
2005-01-04 00:47:00,1.54555,1.54555,1.54546,1.54546,97500002.0
2005-01-04 00:48:00,1.54528,1.54538,1.545,1.5451,310999998.0
2005-01-04 00:49:00,1.54547,1.54555,1.54539,1.54539,159799999.0
2005-01-04 00:50:00,1.54555,1.54555,1.54533,1.54545,307599995.0
2005-01-04 00:51:00,1.54536,1.54539,1.54516,1.54522,175099999.0
2005-01-04 00:52:00,1.54527,1.54527,1.54468,1.54498,323100000.0
2005-01-04 00:53:00,1.54501,1.54514,1.54488,1.54494,274600002.0
2005-01-04 00:54:00,1.54522,1.54522,1.54487,1.54498,214800000.0
2005-01-04 00:55:00,1.54555,1.54556,1.54494,1.54499,319600001.0
2005-01-04 00:56:00,1.54535,1.5454,1.5452,1.54529,108699999.0
2005-01-04 00:57:00,1.54524,1.54524,1.54498,1.5451,469600002.0
2005-01-04 00:58:00,1.54517,1.54531,1.54503,1.54528,287199998.0
2005-01-04 00:59:00,1.5451,1.54539,1.5451,1.54539,79799999.0
2005-01-04 01:00:00,1.5453,1.54542,1.54518,1.54524,234100005.0
2005-01-04 01:01:00,1.5453,1.54537,1.54516,1.54537,354200001.0
2005-01-04 01:02:00,1.5453,1.54545,1.5453,1.54545,214099999.0
2005-01-04 01:03:00,1.5453,1.54545,1.54516,1.54534,55100000.0
2005-01-04 01:04:00,1.54544,1.54548,1.54525,1.5454,325100004.0
2005-01-04 01:05:00,1.54535,1.54548,1.54511,1.54548,281899997.0
2005-01-04 01:06:00,1.5453,1.5454,1.54512,1.54525,212500001.0
2005-01-04 01:07:00,1.54516,1.54531,1.54504,1.54512,352300001.0
2005-01-04 01:08:00,1.5454,1.5454,1.54494,1.54505,316999999.0
2005-01-04 01:09:00,1.54518,1.54525,1.54508,1.54525,243400000.0
2005-01-04 01:10:00,1.54523,1.54523,1.54504,1.54504,258500001.0
2005-01-04 01:11:00,1.54515,1.54515,1.5451,1.5451,67899999.0
2005-01-04 01:12:00,1.5449,1.54502,1.5448,1.545,231799998.0
2005-01-04 01:13:00,1.545,1.54513,1.54483,1.545,155300001.0
2005-01-04 01:14:00,1.5451,1.54517,1.545,1.54508,262100003.0
2005-01-04 01:15:00,1.54503,1.54513,1.54474,1.54479,144600002.0
2005-01-04 01:16:00,1.54505,1.54505,1.5449,1.5449,67099999.0
2005-01-04 01:17:00,1.5451,1.54513,1.54459,1.54459,401700001.0
2005-01-04 01:18:00,1.5451,1.54517,1.54501,1.54501,241000003.0
2005-01-04 01:19:00,1.54506,1.54515,1.54492,1.5451,306599998.0
2005-01-04 01:20:00,1.54502,1.54518,1.54492,1.54511,406800002.0
2005-01-04 01:21:00,1.54519,1.54531,1.54507,1.54507,332399996.0
2005-01-04 01:22:00,1.54521,1.54521,1.54515,1.54515,25600000.0
2005-01-04 01:23:00,1.54514,1.54523,1.54495,1.54515,264600000.0
2005-01-04 01:24:00,1.54522,1.54532,1.54505,1.54516,243000001.0
2005-01-04 01:25:00,1.54529,1.54529,1.54496,1.5452,243600006.0
2005-01-04 01:26:00,1.54501,1.54531,1.54492,1.54519,348400001.0
2005-01-04 01:27:00,1.54503,1.54534,1.54482,1.5449,318500003.0
2005-01-04 01:28:00,1.54502,1.54521,1.54493,1.54504,259199998.0
2005-01-04 01:29:00,1.54486,1.54502,1.54472,1.54482,52800000.0
2005-01-04 01:30:00,1.54483,1.54495,1.54481,1.54495,27100000.0
2005-01-04 01:31:00,1.54489,1.54501,1.54465,1.54465,420199998.0
2005-01-04 01:32:00,1.54512,1.54512,1.54485,1.54485,464399993.0
2005-01-04 01:33:00,1.54492,1.54524,1.54482,1.54524,241400002.0
2005-01-04 01:34:00,1.54492,1.54534,1.54492,1.54533,408900008.0
2005-01-04 01:35:00,1.54533,1.54536,1.54515,1.54519,382599998.0
2005-01-04 01:36:00,1.54513,1.5453,1.54504,1.54512,122300002.0
2005-01-04 01:37:00,1.54495,1.54515,1.54495,1.5451,322699998.0
2005-01-04 01:38:00,1.54515,1.54517,1.54499,1.54512,372500002.0
2005-01-04 01:39:00,1.54505,1.54505,1.54455,1.54455,220600000.0
2005-01-04 01:40:00,1.54508,1.54529,1.54491,1.54507,334500006.0
2005-01-04 01:41:00,1.54505,1.5452,1.54496,1.54496,271000000.0
2005-01-04 01:42:00,1.5451,1.54518,1.54502,1.54505,289299999.0
2005-01-04 01:43:00,1.54492,1.54507,1.54483,1.54491,195800001.0
2005-01-04 01:44:00,1.54511,1.54522,1.54508,1.54508,90100000.0
2005-01-04 01:45:00,1.54491,1.54548,1.54484,1.54502,465900000.0
2005-01-04 01:46:00,1.54482,1.54513,1.54474,1.54506,406799993.0
2005-01-04 01:47:00,1.54492,1.54512,1.54471,1.54472,202500002.0
2005-01-04 01:48:00,1.54515,1.54517,1.54499,1.54499,198199999.0
2005-01-04 01:49:00,1.54495,1.54512,1.54491,1.54512,138999997.0
2005-01-04 01:50:00,1.54542,1.54542,1.54473,1.54491,307800002.0
2005-01-04 01:51:00,1.5451,1.5451,1.545,1.545,43200001.0
2005-01-04 01:52:00,1.54481,1.54509,1.54478,1.54481,311899999.0
2005-01-04 01:53:00,1.54493,1.5451,1.54483,1.54483,184400000.0
2005-01-04 01:54:00,1.54501,1.54506,1.54485,1.54494,141500000.0
2005-01-04 01:55:00,1.54505,1.54521,1.54477,1.5451,303800001.0
2005-01-04 01:56:00,1.5449,1.54505,1.5449,1.54505,84599998.0
2005-01-04 01:57:00,1.5451,1.54515,1.54502,1.54508,61800000.0
2005-01-04 01:58:00,1.545,1.54517,1.54491,1.54503,220300001.0
2005-01-04 01:59:00,1.54507,1.54515,1.54494,1.54507,193699996.0
2005-01-04 02:00:00,1.54468,1.54533,1.54468,1.545,295100003.0
2005-01-04 02:01:00,1.54501,1.54515,1.54501,1.54515,46400000.0
2005-01-04 02:02:00,1.545,1.54509,1.5448,1.54492,332099999.0
2005-01-04 02:03:00,1.54524,1.54567,1.54497,1.54553,253200000.0
2005-01-04 02:04:00,1.54505,1.54505,1.54484,1.54498,325800001.0
2005-01-04 02:05:00,1.5449,1.54505,1.54477,1.54492,222700001.0
2005-01-04 02:06:00,1.54502,1.5451,1.54494,1.54501,169400001.0
2005-01-04 02:07:00,1.54491,1.54513,1.54488,1.54501,455100001.0
2005-01-04 02:08:00,1.54494,1.54502,1.54466,1.54483,170400001.0
2005-01-04 02:09:00,1.54489,1.54503,1.5448,1.54492,235600003.0
2005-01-04 02:10:00,1.54503,1.54515,1.54488,1.54497,293300001.0
2005-01-04 02:11:00,1.54523,1.54524,1.5449,1.54492,335000004.0
2005-01-04 02:12:00,1.54507,1.54507,1.54494,1.54496,74200000.0
2005-01-04 02:13:00,1.54501,1.54514,1.54492,1.54501,239500000.0
2005-01-04 02:14:00,1.54507,1.54525,1.54486,1.54508,401700003.0
2005-01-04 02:15:00,1.54499,1.54513,1.54486,1.54501,244500003.0
2005-01-04 02:16:00,1.54489,1.54518,1.54488,1.54502,345699997.0
2005-01-04 02:17:00,1.54513,1.54536,1.54495,1.54515,407699993.0
2005-01-04 02:18:00,1.54514,1.5453,1.54513,1.54515,188900001.0
2005-01-04 02:19:00,1.54522,1.54533,1.54505,1.54505,339699997.0
2005-01-04 02:20:00,1.54509,1.54532,1.54498,1.545,350700000.0
2005-01-04 02:21:00,1.54507,1.54521,1.54484,1.54491,291799999.0
2005-01-04 02:22:00,1.54479,1.54499,1.54477,1.5449,245900000.0
2005-01-04 02:23:00,1.54495,1.54495,1.54474,1.5448,247700002.0
2005-01-04 02:24:00,1.54486,1.54498,1.54476,1.54488,321900005.0
2005-01-04 02:25:00,1.54495,1.54495,1.54486,1.54486,91900000.0
2005-01-04 02:26:00,1.5448,1.5448,1.54459,1.5447,230400000.0
2005-01-04 02:27:00,1.54471,1.5448,1.5445,1.5446,293699995.0
2005-01-04 02:28:00,1.54451,1.54479,1.54451,1.54466,305200001.0
2005-01-04 02:29:00,1.54466,1.54475,1.54446,1.54467,212000001.0
2005-01-04 02:30:00,1.54463,1.54488,1.54445,1.54477,238100000.0
2005-01-04 02:31:00,1.54472,1.54484,1.54461,1.54461,266400000.0
2005-01-04 02:32:00,1.54452,1.54465,1.54443,1.54443,234699999.0
2005-01-04 02:33:00,1.5445,1.5446,1.5445,1.5446,86400001.0
2005-01-04 02:34:00,1.5445,1.5446,1.5445,1.5446,97499996.0
2005-01-04 02:35:00,1.54462,1.54468,1.54443,1.54462,337200001.0
2005-01-04 02:36:00,1.54456,1.54465,1.54435,1.54452,72800001.0
2005-01-04 02:37:00,1.54453,1.54486,1.54453,1.54469,224500002.0
2005-01-04 02:38:00,1.5448,1.54481,1.54453,1.54472,200800001.0
2005-01-04 02:39:00,1.54472,1.54479,1.54461,1.54461,244399998.0
2005-01-04 02:40:00,1.54462,1.5447,1.54456,1.54463,200400001.0
2005-01-04 02:41:00,1.54456,1.54475,1.5445,1.54465,369300000.0
2005-01-04 02:42:00,1.54475,1.54477,1.54454,1.54465,192400000.0
2005-01-04 02:43:00,1.54469,1.54478,1.54469,1.54478,107000000.0
2005-01-04 02:44:00,1.54476,1.54476,1.54465,1.54467,189200004.0
2005-01-04 02:45:00,1.54462,1.54475,1.54462,1.54475,106200001.0
2005-01-04 02:46:00,1.54466,1.54477,1.54446,1.5446,318800005.0
2005-01-04 02:47:00,1.54464,1.54474,1.54446,1.54465,332000001.0
2005-01-04 02:48:00,1.54471,1.54478,1.54458,1.5447,221900000.0
2005-01-04 02:49:00,1.54468,1.54468,1.54456,1.54456,36300001.0
2005-01-04 02:50:00,1.5447,1.54475,1.54462,1.54468,64700002.0
2005-01-04 02:51:00,1.54475,1.54475,1.54456,1.54463,198500000.0
2005-01-04 02:52:00,1.54473,1.54482,1.54454,1.54468,242300000.0
2005-01-04 02:53:00,1.54471,1.5448,1.54455,1.54476,428899998.0
2005-01-04 02:54:00,1.54486,1.54504,1.54486,1.54504,52899998.0
2005-01-04 02:55:00,1.54503,1.54503,1.54466,1.54466,80400000.0
2005-01-04 02:56:00,1.54466,1.54472,1.54442,1.54442,222600000.0
2005-01-04 02:57:00,1.54472,1.54516,1.5446,1.54501,215600002.0
2005-01-04 02:58:00,1.54471,1.54507,1.54466,1.54487,214100003.0
2005-01-04 02:59:00,1.54496,1.54513,1.54489,1.54513,300299998.0
2005-01-04 03:00:00,1.54505,1.54521,1.54493,1.545,357700003.0
2005-01-04 03:01:00,1.54498,1.54515,1.54487,1.54503,416400001.0
2005-01-04 03:02:00,1.54485,1.54522,1.54479,1.54481,192800000.0
2005-01-04 03:03:00,1.54502,1.54514,1.54488,1.54496,55200000.0
2005-01-04 03:04:00,1.54483,1.545,1.54481,1.54499,324600002.0
2005-01-04 03:05:00,1.54458,1.54479,1.54446,1.54479,404800001.0
2005-01-04 03:06:00,1.54498,1.54502,1.54495,1.54495,39100000.0
2005-01-04 03:07:00,1.54495,1.545,1.5448,1.5449,152600001.0
2005-01-04 03:08:00,1.54494,1.54508,1.54487,1.54498,305800003.0
2005-01-04 03:09:00,1.54482,1.54495,1.54469,1.54473,143800003.0
2005-01-04 03:10:00,1.54468,1.54491,1.54457,1.5447,231300001.0
2005-01-04 03:11:00,1.54469,1.54488,1.54453,1.54464,317100001.0
2005-01-04 03:12:00,1.54488,1.54488,1.5446,1.54479,253000001.0
2005-01-04 03:13:00,1.54477,1.54478,1.54459,1.54462,87299999.0
2005-01-04 03:14:00,1.54463,1.54487,1.54463,1.54485,179099996.0
2005-01-04 03:15:00,1.54471,1.54497,1.54465,1.54497,157900003.0
2005-01-04 03:16:00,1.54475,1.54497,1.54436,1.54447,210000000.0
2005-01-04 03:17:00,1.54477,1.54493,1.54442,1.54465,334000004.0
2005-01-04 03:18:00,1.54487,1.545,1.54486,1.545,113400002.0
2005-01-04 03:19:00,1.54503,1.54503,1.54478,1.54478,254900001.0
2005-01-04 03:20:00,1.54488,1.54495,1.54476,1.54488,156599998.0
2005-01-04 03:21:00,1.5448,1.5449,1.5448,1.5449,35299999.0
2005-01-04 03:22:00,1.5449,1.54495,1.5449,1.54495,24000000.0
2005-01-04 03:23:00,1.54483,1.54499,1.54469,1.54484,134100000.0
2005-01-04 03:24:00,1.54479,1.54495,1.54475,1.54495,265500002.0
2005-01-04 03:25:00,1.5449,1.5449,1.5448,1.5448,57500000.0
2005-01-04 03:26:00,1.54487,1.54487,1.54474,1.54474,16000000.0
2005-01-04 03:27:00,1.54478,1.54498,1.54475,1.54478,346000003.0
2005-01-04 03:28:00,1.54484,1.54496,1.54481,1.54496,250099999.0
2005-01-04 03:29:00,1.54486,1.545,1.54474,1.545,257200000.0
2005-01-04 03:30:00,1.54488,1.54495,1.54462,1.5448,337300000.0
2005-01-04 03:31:00,1.54502,1.54502,1.54477,1.5449,220600001.0
2005-01-04 03:32:00,1.54485,1.54499,1.54469,1.54489,231600004.0
2005-01-04 03:33:00,1.54487,1.5449,1.54467,1.5448,203600001.0
2005-01-04 03:34:00,1.5449,1.5449,1.54445,1.54465,438599997.0
2005-01-04 03:35:00,1.5447,1.5447,1.5446,1.5446,28799999.0
2005-01-04 03:36:00,1.54465,1.54481,1.5444,1.5444,192199999.0
2005-01-04 03:37:00,1.54435,1.54475,1.54435,1.54475,279199999.0
2005-01-04 03:38:00,1.54485,1.54485,1.54472,1.54472,89600000.0
2005-01-04 03:39:00,1.54463,1.54463,1.5443,1.54443,284000001.0
2005-01-04 03:40:00,1.54471,1.5448,1.54435,1.54447,240400003.0
2005-01-04 03:41:00,1.5443,1.54466,1.5443,1.54466,159000001.0
2005-01-04 03:42:00,1.54455,1.54475,1.54441,1.5446,325299999.0
2005-01-04 03:43:00,1.5446,1.54474,1.54445,1.54457,289299999.0
2005-01-04 03:44:00,1.54466,1.54468,1.54454,1.54462,79700000.0
2005-01-04 03:45:00,1.54462,1.5448,1.54458,1.54478,527099997.0
2005-01-04 03:46:00,1.54462,1.54478,1.54447,1.5446,282400000.0
2005-01-04 03:47:00,1.5447,1.54472,1.54445,1.54449,519700001.0
2005-01-04 03:48:00,1.54463,1.54477,1.5445,1.54455,378500000.0
2005-01-04 03:49:00,1.54443,1.54458,1.54443,1.54457,107000000.0
2005-01-04 03:50:00,1.54452,1.54469,1.54446,1.54455,184200000.0
2005-01-04 03:51:00,1.54468,1.54474,1.54461,1.54467,216600000.0
2005-01-04 03:52:00,1.54459,1.54468,1.54443,1.54457,317200004.0
2005-01-04 03:53:00,1.54415,1.54459,1.54412,1.54428,251800006.0
2005-01-04 03:54:00,1.5446,1.54465,1.5446,1.54465,29600000.0
2005-01-04 03:55:00,1.54462,1.54473,1.54446,1.54467,392399995.0
2005-01-04 03:56:00,1.54458,1.54472,1.54442,1.54464,215999998.0
2005-01-04 03:57:00,1.54465,1.54479,1.54458,1.54471,230899998.0
2005-01-04 03:58:00,1.54463,1.54481,1.54438,1.54449,183399998.0
2005-01-04 03:59:00,1.54447,1.54463,1.54447,1.5446,379800001.0
2005-01-04 04:00:00,1.54463,1.54466,1.54441,1.54454,357200002.0
2005-01-04 04:01:00,1.54442,1.54471,1.54436,1.54467,371299996.0
2005-01-04 04:02:00,1.5444,1.54479,1.5444,1.54444,337699999.0
2005-01-04 04:03:00,1.54465,1.54478,1.5445,1.5445,273500006.0
2005-01-04 04:04:00,1.5447,1.54475,1.5447,1.54475,89500000.0
2005-01-04 04:05:00,1.54445,1.54488,1.54445,1.54488,206100001.0
2005-01-04 04:06:00,1.5446,1.54475,1.54457,1.54475,353599997.0
2005-01-04 04:07:00,1.54458,1.54475,1.54441,1.54475,249100002.0
2005-01-04 04:08:00,1.54455,1.5447,1.54441,1.54469,148600000.0
2005-01-04 04:09:00,1.54457,1.54475,1.54438,1.54461,139300001.0
2005-01-04 04:10:00,1.54478,1.5448,1.54468,1.54469,307199997.0
2005-01-04 04:11:00,1.54462,1.54482,1.54452,1.54467,304299995.0
2005-01-04 04:12:00,1.54473,1.54477,1.54464,1.54466,71100002.0
2005-01-04 04:13:00,1.54475,1.54475,1.5446,1.5446,50600002.0
2005-01-04 04:14:00,1.54441,1.54469,1.5443,1.54469,287100002.0
2005-01-04 04:15:00,1.5448,1.54485,1.5448,1.54485,99000000.0
2005-01-04 04:16:00,1.54478,1.545,1.54473,1.5449,342299997.0
2005-01-04 04:17:00,1.54497,1.54506,1.54481,1.54481,338299999.0
2005-01-04 04:18:00,1.54483,1.54508,1.54483,1.54493,248499999.0
2005-01-04 04:19:00,1.54469,1.54489,1.54468,1.54485,201800003.0
2005-01-04 04:20:00,1.54481,1.54491,1.54457,1.54457,153300002.0
2005-01-04 04:21:00,1.54485,1.54487,1.54465,1.54475,328799999.0
2005-01-04 04:22:00,1.54475,1.5448,1.54456,1.54458,208599999.0
2005-01-04 04:23:00,1.54463,1.54481,1.54441,1.54457,316900002.0
2005-01-04 04:24:00,1.54452,1.54474,1.54444,1.54457,383400007.0
2005-01-04 04:25:00,1.54463,1.54475,1.54434,1.54455,283499999.0
2005-01-04 04:26:00,1.54436,1.54474,1.54434,1.54434,395200008.0
2005-01-04 04:27:00,1.54439,1.5447,1.54424,1.54446,426599993.0
2005-01-04 04:28:00,1.54466,1.54466,1.54453,1.54461,54400001.0
2005-01-04 04:29:00,1.54447,1.54469,1.54445,1.54447,291999999.0
2005-01-04 04:30:00,1.54466,1.54476,1.5445,1.54475,236000000.0
2005-01-04 04:31:00,1.54472,1.54482,1.54447,1.54452,302300001.0
2005-01-04 04:32:00,1.54452,1.54462,1.54444,1.54454,126200001.0
2005-01-04 04:33:00,1.54446,1.54465,1.54443,1.54459,276299999.0
2005-01-04 04:34:00,1.54449,1.5447,1.54433,1.54463,224800001.0
2005-01-04 04:35:00,1.54465,1.54476,1.54445,1.54445,425399998.0
2005-01-04 04:36:00,1.54462,1.54473,1.54462,1.54467,79300003.0
2005-01-04 04:37:00,1.54465,1.54473,1.54435,1.54448,327299999.0
2005-01-04 04:38:00,1.54417,1.54467,1.54414,1.54454,374499994.0
2005-01-04 04:39:00,1.54457,1.54462,1.54431,1.54447,193500002.0
2005-01-04 04:40:00,1.54463,1.54463,1.54441,1.54448,181399998.0
2005-01-04 04:41:00,1.54456,1.54464,1.54441,1.54461,308700002.0
2005-01-04 04:42:00,1.54457,1.54471,1.54453,1.54461,474900006.0
2005-01-04 04:43:00,1.54461,1.54475,1.54446,1.54446,231500003.0
2005-01-04 04:44:00,1.54469,1.54469,1.54453,1.54453,231499998.0
2005-01-04 04:45:00,1.54455,1.54465,1.54436,1.54436,193799999.0
2005-01-04 04:46:00,1.5445,1.5446,1.5445,1.5446,55800000.0
2005-01-04 04:47:00,1.54448,1.54465,1.54442,1.54462,398300006.0
2005-01-04 04:48:00,1.54435,1.54454,1.54413,1.54418,171900000.0
2005-01-04 04:49:00,1.54467,1.54467,1.5444,1.54448,399899997.0
2005-01-04 04:50:00,1.54456,1.54458,1.54436,1.54446,204500002.0
2005-01-04 04:51:00,1.54446,1.54456,1.54444,1.54454,104900002.0
2005-01-04 04:52:00,1.54457,1.54461,1.54441,1.54453,257399998.0
2005-01-04 04:53:00,1.54446,1.54462,1.54436,1.54462,82199998.0
2005-01-04 04:54:00,1.54456,1.54456,1.54429,1.54442,187299999.0
2005-01-04 04:55:00,1.54442,1.5446,1.54442,1.5446,45500001.0
2005-01-04 04:56:00,1.54447,1.54464,1.54435,1.54458,343399996.0
2005-01-04 04:57:00,1.54453,1.54468,1.54445,1.54466,207300001.0
2005-01-04 04:58:00,1.5447,1.54479,1.54445,1.54445,632499999.0
2005-01-04 04:59:00,1.5445,1.5446,1.5445,1.5446,23199999.0
2005-01-04 05:00:00,1.54459,1.54463,1.54442,1.54443,307000004.0
2005-01-04 05:01:00,1.54432,1.54447,1.5442,1.54425,235700001.0
2005-01-04 05:02:00,1.54416,1.54446,1.54416,1.5444,237700001.0
2005-01-04 05:03:00,1.54444,1.54454,1.54433,1.54444,305100000.0
2005-01-04 05:04:00,1.54453,1.54463,1.54434,1.54447,316299997.0
2005-01-04 05:05:00,1.54454,1.54456,1.54439,1.54446,154299997.0
2005-01-04 05:06:00,1.54469,1.54474,1.54455,1.54455,117500002.0
2005-01-04 05:07:00,1.5446,1.54465,1.54452,1.54462,341599997.0
2005-01-04 05:08:00,1.54442,1.54455,1.54419,1.54425,143700000.0
2005-01-04 05:09:00,1.5441,1.54421,1.54395,1.54406,193200003.0
2005-01-04 05:10:00,1.5441,1.5442,1.54406,1.54418,61100000.0
2005-01-04 05:11:00,1.54391,1.54415,1.54386,1.54392,212400002.0
2005-01-04 05:12:00,1.54418,1.54425,1.54401,1.54418,417000004.0
2005-01-04 05:13:00,1.54425,1.54425,1.5441,1.5441,194299998.0
2005-01-04 05:14:00,1.54368,1.54415,1.54367,1.54385,342700005.0
2005-01-04 05:15:00,1.54406,1.54418,1.54406,1.54418,12800000.0
2005-01-04 05:16:00,1.54417,1.54417,1.54404,1.54404,86600001.0
2005-01-04 05:17:00,1.54408,1.54415,1.54402,1.5441,81199998.0
2005-01-04 05:18:00,1.544,1.54415,1.54396,1.54407,175699998.0
2005-01-04 05:19:00,1.54403,1.54423,1.54395,1.54409,211900000.0
2005-01-04 05:20:00,1.54418,1.54422,1.54407,1.54413,54299999.0
2005-01-04 05:21:00,1.54418,1.54418,1.54382,1.54382,318000000.0
2005-01-04 05:22:00,1.54418,1.54444,1.54411,1.54429,142600002.0
2005-01-04 05:23:00,1.54452,1.54455,1.54427,1.54427,245999999.0
2005-01-04 05:24:00,1.5442,1.54452,1.54406,1.54436,225000001.0
2005-01-04 05:25:00,1.5444,1.54452,1.54425,1.54432,333999997.0
2005-01-04 05:26:00,1.54433,1.5444,1.54417,1.54417,377200003.0
2005-01-04 05:27:00,1.544,1.54426,1.54398,1.54417,287199998.0
2005-01-04 05:28:00,1.54405,1.54421,1.54399,1.54399,298599998.0
2005-01-04 05:29:00,1.54409,1.54438,1.54376,1.54399,202800000.0
2005-01-04 05:30:00,1.54414,1.54416,1.54403,1.5441,92499998.0
2005-01-04 05:31:00,1.54424,1.54431,1.54424,1.54431,19200000.0
2005-01-04 05:32:00,1.5443,1.54435,1.5442,1.5442,241200000.0
2005-01-04 05:33:00,1.54417,1.54438,1.54405,1.54422,352000004.0
2005-01-04 05:34:00,1.54387,1.54445,1.54382,1.54431,297899996.0
2005-01-04 05:35:00,1.5443,1.54442,1.54424,1.54439,280999996.0
2005-01-04 05:36:00,1.54414,1.54434,1.54411,1.5442,349700000.0
2005-01-04 05:37:00,1.54421,1.54441,1.54403,1.5442,271699997.0
2005-01-04 05:38:00,1.54435,1.54443,1.54415,1.54423,88600001.0
2005-01-04 05:39:00,1.54431,1.54455,1.54431,1.54447,270099997.0
2005-01-04 05:40:00,1.54446,1.54455,1.54431,1.54445,174900000.0
2005-01-04 05:41:00,1.54439,1.54455,1.54435,1.54437,195699999.0
2005-01-04 05:42:00,1.54421,1.54433,1.54405,1.54421,271199999.0
2005-01-04 05:43:00,1.5442,1.5444,1.5441,1.54426,313000000.0
2005-01-04 05:44:00,1.54427,1.54438,1.54413,1.54422,35000000.0
2005-01-04 05:45:00,1.54412,1.54425,1.54411,1.5442,270000001.0
2005-01-04 05:46:00,1.54427,1.54431,1.54407,1.54407,318900003.0
2005-01-04 05:47:00,1.54412,1.54422,1.54384,1.54396,253800002.0
2005-01-04 05:48:00,1.54426,1.54437,1.54409,1.54419,604100002.0
2005-01-04 05:49:00,1.54437,1.54449,1.54392,1.54392,370999996.0
2005-01-04 05:50:00,1.54426,1.54435,1.54407,1.54415,340899999.0
2005-01-04 05:51:00,1.54436,1.54436,1.54411,1.54411,263800000.0
2005-01-04 05:52:00,1.54413,1.54439,1.54405,1.5441,368200001.0
2005-01-04 05:53:00,1.5441,1.54418,1.54396,1.54398,390500001.0
2005-01-04 05:54:00,1.54397,1.54413,1.54382,1.54395,252400002.0
2005-01-04 05:55:00,1.544,1.54413,1.54391,1.54402,256599999.0
2005-01-04 05:56:00,1.54407,1.54425,1.54401,1.54405,450699998.0
2005-01-04 05:57:00,1.54407,1.54419,1.54403,1.54418,210100002.0
2005-01-04 05:58:00,1.54395,1.54422,1.54392,1.54411,327099996.0
2005-01-04 05:59:00,1.54417,1.54433,1.54408,1.54415,403099996.0
2005-01-04 06:00:00,1.5441,1.54422,1.54393,1.54412,184400001.0
2005-01-04 06:01:00,1.54416,1.54416,1.54382,1.54398,270300001.0
2005-01-04 06:02:00,1.5442,1.5442,1.5441,1.5441,199700000.0
2005-01-04 06:03:00,1.54409,1.5442,1.54407,1.54418,310900004.0
2005-01-04 06:04:00,1.54405,1.54415,1.54391,1.5441,414699997.0
2005-01-04 06:05:00,1.54417,1.54423,1.54407,1.54407,243200001.0
2005-01-04 06:06:00,1.54414,1.54423,1.54404,1.54413,461200003.0
2005-01-04 06:07:00,1.54406,1.5441,1.54382,1.5439,229100001.0
2005-01-04 06:08:00,1.54386,1.54413,1.54374,1.54401,349900003.0
2005-01-04 06:09:00,1.54411,1.54418,1.54395,1.5441,389000002.0
2005-01-04 06:10:00,1.54415,1.54424,1.54394,1.54395,215300001.0
2005-01-04 06:11:00,1.54433,1.54433,1.54407,1.54411,328500004.0
2005-01-04 06:12:00,1.54403,1.54437,1.54392,1.54393,366299998.0
2005-01-04 06:13:00,1.5442,1.54422,1.5441,1.54414,175699996.0
2005-01-04 06:14:00,1.54425,1.54434,1.54385,1.54401,299200000.0
2005-01-04 06:15:00,1.54422,1.5443,1.5441,1.54422,322800000.0
2005-01-04 06:16:00,1.54422,1.54439,1.54417,1.54417,154800002.0
2005-01-04 06:17:00,1.54421,1.54437,1.54415,1.54426,253200004.0
2005-01-04 06:18:00,1.54388,1.54411,1.5437,1.54387,334899996.0
2005-01-04 06:19:00,1.54411,1.54425,1.54403,1.54415,417500006.0
2005-01-04 06:20:00,1.54425,1.54425,1.54404,1.54408,384299998.0
2005-01-04 06:21:00,1.5442,1.54425,1.5442,1.54425,59900002.0
2005-01-04 06:22:00,1.54423,1.54432,1.54404,1.54417,191599999.0
2005-01-04 06:23:00,1.54415,1.54433,1.54402,1.54428,345100001.0
2005-01-04 06:24:00,1.54382,1.54425,1.54368,1.54415,230200001.0
2005-01-04 06:25:00,1.5443,1.54435,1.54417,1.54417,212699999.0
2005-01-04 06:26:00,1.54436,1.5444,1.54413,1.54421,302400003.0
2005-01-04 06:27:00,1.54426,1.54433,1.54418,1.54427,265899999.0
2005-01-04 06:28:00,1.54432,1.54438,1.54414,1.54428,318900003.0
2005-01-04 06:29:00,1.54412,1.54434,1.54397,1.54399,373900004.0
2005-01-04 06:30:00,1.54414,1.54427,1.54414,1.54427,37600000.0
2005-01-04 06:31:00,1.5441,1.54415,1.54386,1.54398,316800000.0
2005-01-04 06:32:00,1.54421,1.54435,1.54421,1.5443,444900006.0
2005-01-04 06:33:00,1.54427,1.5443,1.54414,1.54419,63600000.0
2005-01-04 06:34:00,1.54435,1.54435,1.54416,1.54428,178400000.0
2005-01-04 06:35:00,1.54427,1.54432,1.54415,1.5442,302299998.0
2005-01-04 06:36:00,1.5443,1.5443,1.54406,1.54406,209500002.0
2005-01-04 06:37:00,1.54435,1.54435,1.5443,1.5443,18400000.0
2005-01-04 06:38:00,1.54417,1.54433,1.54414,1.5442,157300000.0
2005-01-04 06:39:00,1.54418,1.5443,1.54405,1.5443,235300003.0
2005-01-04 06:40:00,1.54416,1.54435,1.54416,1.54427,419100003.0
2005-01-04 06:41:00,1.54435,1.54435,1.54414,1.54414,167000000.0
2005-01-04 06:42:00,1.54435,1.54445,1.54429,1.54443,172399999.0
2005-01-04 06:43:00,1.54441,1.54441,1.54415,1.54415,310300003.0
2005-01-04 06:44:00,1.54413,1.5443,1.54411,1.54424,191099999.0
2005-01-04 06:45:00,1.54447,1.54447,1.54409,1.54409,100699999.0
2005-01-04 06:46:00,1.54393,1.54431,1.54387,1.54418,283600001.0
2005-01-04 06:47:00,1.54421,1.54426,1.54404,1.5441,349800001.0
2005-01-04 06:48:00,1.54423,1.5443,1.54413,1.54415,231500002.0
2005-01-04 06:49:00,1.54406,1.54416,1.54399,1.54401,235500002.0
2005-01-04 06:50:00,1.54391,1.5442,1.54391,1.54406,410000003.0
2005-01-04 06:51:00,1.54413,1.54436,1.54404,1.54404,203699999.0
2005-01-04 06:52:00,1.54432,1.54448,1.54422,1.54422,297699999.0
2005-01-04 06:53:00,1.54421,1.54427,1.54411,1.54426,233300000.0
2005-01-04 06:54:00,1.54411,1.54434,1.54411,1.54421,165399999.0
2005-01-04 06:55:00,1.54417,1.54424,1.54402,1.5442,249100000.0
2005-01-04 06:56:00,1.544,1.54426,1.54399,1.54421,275300001.0
2005-01-04 06:57:00,1.54402,1.54422,1.54401,1.54408,396399998.0
2005-01-04 06:58:00,1.54423,1.54423,1.54413,1.54413,129200003.0
2005-01-04 06:59:00,1.54418,1.54421,1.54407,1.54411,302500001.0
2005-01-04 07:00:00,1.54418,1.54425,1.54401,1.54412,297800002.0
2005-01-04 07:01:00,1.54427,1.54427,1.5441,1.54418,329299999.0
2005-01-04 07:02:00,1.5441,1.5442,1.5441,1.5442,76499999.0
2005-01-04 07:03:00,1.54411,1.54428,1.54411,1.54428,245200004.0
2005-01-04 07:04:00,1.54421,1.54433,1.54401,1.54422,362500001.0
2005-01-04 07:05:00,1.54417,1.54435,1.54416,1.54433,372000005.0
2005-01-04 07:06:00,1.54437,1.54437,1.54421,1.54426,132000002.0
2005-01-04 07:07:00,1.54425,1.54425,1.54399,1.54411,410200003.0
2005-01-04 07:08:00,1.54415,1.54415,1.5438,1.54383,315100001.0
2005-01-04 07:09:00,1.54397,1.54435,1.54392,1.54398,462300008.0
2005-01-04 07:10:00,1.54403,1.54419,1.54391,1.54403,39099999.0
2005-01-04 07:11:00,1.54442,1.54442,1.54385,1.54422,383299998.0
2005-01-04 07:12:00,1.54426,1.54435,1.54419,1.5442,232000003.0
2005-01-04 07:13:00,1.54428,1.54441,1.54415,1.54421,153700000.0
2005-01-04 07:14:00,1.54428,1.54433,1.54403,1.5442,505600004.0
2005-01-04 07:15:00,1.54437,1.54439,1.54409,1.54409,425200000.0
2005-01-04 07:16:00,1.54412,1.54428,1.54412,1.54413,322999999.0
2005-01-04 07:17:00,1.54413,1.54428,1.54413,1.54428,70200000.0
2005-01-04 07:18:00,1.54412,1.54435,1.54411,1.54423,302300002.0
2005-01-04 07:19:00,1.54414,1.54427,1.54414,1.54427,23900000.0
2005-01-04 07:20:00,1.54427,1.54438,1.54416,1.5442,299100001.0
2005-01-04 07:21:00,1.5441,1.54435,1.5441,1.54416,145100001.0
2005-01-04 07:22:00,1.5441,1.54438,1.5441,1.54438,326399999.0
2005-01-04 07:23:00,1.54408,1.54431,1.54394,1.54411,422700005.0
2005-01-04 07:24:00,1.54427,1.54435,1.54414,1.54427,248600002.0
2005-01-04 07:25:00,1.54414,1.5443,1.54414,1.5443,244700000.0
2005-01-04 07:26:00,1.54435,1.54435,1.54401,1.54418,305799995.0
2005-01-04 07:27:00,1.54428,1.54428,1.54401,1.5441,337600005.0
2005-01-04 07:28:00,1.54438,1.54438,1.54415,1.54415,142999999.0
2005-01-04 07:29:00,1.54413,1.54425,1.54404,1.54407,161399998.0
2005-01-04 07:30:00,1.54395,1.5442,1.54395,1.5442,139800000.0
2005-01-04 07:31:00,1.54401,1.5442,1.54376,1.54376,143000000.0
2005-01-04 07:32:00,1.54425,1.54425,1.544,1.544,333999998.0
2005-01-04 07:33:00,1.54407,1.5443,1.54387,1.54417,453799998.0
2005-01-04 07:34:00,1.54409,1.54425,1.54406,1.5442,341399997.0
2005-01-04 07:35:00,1.54381,1.54495,1.54381,1.54474,206000003.0
2005-01-04 07:36:00,1.54407,1.54419,1.54407,1.54419,180500003.0
2005-01-04 07:37:00,1.54425,1.54425,1.5442,1.5442,4800000.0
2005-01-04 07:38:00,1.5442,1.5442,1.5441,1.5441,85500003.0
2005-01-04 07:39:00,1.54378,1.54417,1.54378,1.54414,279600000.0
2005-01-04 07:40:00,1.54417,1.54425,1.54404,1.54418,177399998.0
2005-01-04 07:41:00,1.5442,1.54425,1.54391,1.54418,405400005.0
2005-01-04 07:42:00,1.54427,1.54437,1.54411,1.54433,287900002.0
2005-01-04 07:43:00,1.54426,1.54436,1.54411,1.54422,381200002.0
2005-01-04 07:44:00,1.54418,1.54427,1.54412,1.54413,192199999.0
2005-01-04 07:45:00,1.54448,1.54448,1.54411,1.54421,227600000.0
2005-01-04 07:46:00,1.54447,1.54447,1.54419,1.54419,251700005.0
2005-01-04 07:47:00,1.54406,1.54443,1.54406,1.54443,290900000.0
2005-01-04 07:48:00,1.54406,1.54443,1.54406,1.54443,294100007.0
2005-01-04 07:49:00,1.54431,1.54445,1.54414,1.54419,125999998.0
2005-01-04 07:50:00,1.54398,1.54422,1.54387,1.54422,236700001.0
2005-01-04 07:51:00,1.54418,1.5444,1.54413,1.54426,234200004.0
2005-01-04 07:52:00,1.54432,1.54438,1.54413,1.54417,361900003.0
2005-01-04 07:53:00,1.54431,1.54431,1.54415,1.54415,127200003.0
2005-01-04 07:54:00,1.5439,1.54431,1.5439,1.54431,422000003.0
2005-01-04 07:55:00,1.54424,1.54424,1.54389,1.54396,276099999.0
2005-01-04 07:56:00,1.54434,1.54438,1.54431,1.54435,87100002.0
2005-01-04 07:57:00,1.54422,1.54428,1.54397,1.54423,466399999.0
2005-01-04 07:58:00,1.54427,1.54427,1.54414,1.54414,45500000.0
2005-01-04 07:59:00,1.54431,1.54431,1.54403,1.54403,309300000.0
2005-01-04 08:00:00,1.54401,1.54401,1.54386,1.54388,87099998.0
2005-01-04 08:01:00,1.544,1.54405,1.54383,1.54398,324799997.0
2005-01-04 08:02:00,1.544,1.5441,1.54379,1.54399,146300000.0
2005-01-04 08:03:00,1.54417,1.54423,1.544,1.544,231499998.0
2005-01-04 08:04:00,1.54413,1.54415,1.54391,1.54403,327200001.0
2005-01-04 08:05:00,1.54421,1.54433,1.54406,1.54417,387300002.0
2005-01-04 08:06:00,1.54441,1.54451,1.54414,1.54414,318699999.0
2005-01-04 08:07:00,1.5444,1.54448,1.54408,1.54408,465900000.0
2005-01-04 08:08:00,1.54429,1.54429,1.54404,1.54414,299200001.0
2005-01-04 08:09:00,1.54427,1.54438,1.54414,1.54423,322600001.0
2005-01-04 08:10:00,1.54414,1.54437,1.54396,1.54421,141700000.0
2005-01-04 08:11:00,1.54417,1.54441,1.54417,1.54438,122299999.0
2005-01-04 08:12:00,1.54406,1.54427,1.54398,1.54411,309500004.0
2005-01-04 08:13:00,1.54416,1.54421,1.54398,1.54411,310800004.0
2005-01-04 08:14:00,1.54399,1.54435,1.54378,1.54417,263900002.0
2005-01-04 08:15:00,1.54403,1.54422,1.54403,1.54422,18300000.0
2005-01-04 08:16:00,1.54415,1.54428,1.54398,1.544,344200004.0
2005-01-04 08:17:00,1.54404,1.54425,1.54401,1.5441,79900000.0
2005-01-04 08:18:00,1.54411,1.54425,1.5441,1.54425,100600002.0
2005-01-04 08:19:00,1.54437,1.54451,1.54434,1.54443,268399999.0
2005-01-04 08:20:00,1.54442,1.54455,1.54431,1.54433,271600002.0
2005-01-04 08:21:00,1.5443,1.54445,1.54423,1.54439,189299999.0
2005-01-04 08:22:00,1.54419,1.54433,1.54413,1.54426,85499999.0
2005-01-04 08:23:00,1.5443,1.54443,1.54415,1.54429,291599998.0
2005-01-04 08:24:00,1.54433,1.54433,1.54415,1.54415,20000000.0
2005-01-04 08:25:00,1.54426,1.54438,1.54426,1.54438,131100001.0
2005-01-04 08:26:00,1.54435,1.54443,1.54421,1.5443,186800003.0
2005-01-04 08:27:00,1.54415,1.54436,1.54409,1.54429,219500002.0
2005-01-04 08:28:00,1.54404,1.54415,1.54399,1.54414,262100001.0
2005-01-04 08:29:00,1.54403,1.54414,1.54403,1.54414,63100002.0
2005-01-04 08:30:00,1.54401,1.54417,1.54401,1.54417,44200001.0
2005-01-04 08:31:00,1.54402,1.54424,1.5439,1.54403,335600005.0
2005-01-04 08:32:00,1.54406,1.54435,1.54406,1.5443,148699999.0
2005-01-04 08:33:00,1.54437,1.54438,1.544,1.54421,261799996.0
2005-01-04 08:34:00,1.54422,1.54443,1.54422,1.54443,116100000.0
2005-01-04 08:35:00,1.54437,1.54437,1.54404,1.5442,351700003.0
2005-01-04 08:36:00,1.54403,1.54437,1.54403,1.5443,545299995.0
2005-01-04 08:37:00,1.54417,1.54438,1.54415,1.54438,202300003.0
2005-01-04 08:38:00,1.54408,1.54423,1.54408,1.54415,80699999.0
2005-01-04 08:39:00,1.54402,1.54408,1.54388,1.54401,284000003.0
2005-01-04 08:40:00,1.54386,1.5441,1.54386,1.5441,166900002.0
2005-01-04 08:41:00,1.54415,1.54415,1.54393,1.54396,289199998.0
2005-01-04 08:42:00,1.54405,1.54427,1.54397,1.54397,317000004.0
2005-01-04 08:43:00,1.54411,1.54424,1.54411,1.54424,96000000.0
2005-01-04 08:44:00,1.54423,1.54431,1.54412,1.54419,261100002.0
2005-01-04 08:45:00,1.54422,1.54433,1.54388,1.54427,348700001.0
2005-01-04 08:46:00,1.54415,1.5442,1.544,1.54408,200299999.0
2005-01-04 08:47:00,1.54408,1.54421,1.54397,1.54411,308299997.0
2005-01-04 08:48:00,1.54413,1.54423,1.54393,1.54415,314900001.0
2005-01-04 08:49:00,1.54415,1.54422,1.54401,1.5441,213499999.0
2005-01-04 08:50:00,1.54425,1.5443,1.54394,1.54401,322700003.0
2005-01-04 08:51:00,1.54392,1.54418,1.54392,1.54411,236199997.0
2005-01-04 08:52:00,1.54417,1.54421,1.544,1.544,351099998.0
2005-01-04 08:53:00,1.54416,1.54427,1.54407,1.5442,148599999.0
2005-01-04 08:54:00,1.544,1.54418,1.54396,1.54408,286900004.0
2005-01-04 08:55:00,1.54406,1.5442,1.54406,1.54415,262099999.0
2005-01-04 08:56:00,1.54406,1.54418,1.54404,1.54412,179299998.0
2005-01-04 08:57:00,1.54415,1.54415,1.54394,1.54394,67300001.0
2005-01-04 08:58:00,1.54412,1.5442,1.54387,1.54403,363499998.0
2005-01-04 08:59:00,1.5441,1.54415,1.54402,1.54408,30400000.0
2005-01-04 09:00:00,1.54394,1.54415,1.54394,1.54415,308300002.0
2005-01-04 09:01:00,1.54396,1.54415,1.54396,1.5441,218900000.0
2005-01-04 09:02:00,1.54412,1.54438,1.54412,1.54437,103600000.0
2005-01-04 09:03:00,1.5444,1.5444,1.54398,1.54398,69500000.0
2005-01-04 09:04:00,1.54406,1.54415,1.54393,1.54407,231200000.0
2005-01-04 09:05:00,1.54415,1.54418,1.54402,1.54404,295600002.0
2005-01-04 09:06:00,1.54413,1.54413,1.54393,1.54393,255300005.0
2005-01-04 09:07:00,1.54413,1.54413,1.54392,1.54405,145899997.0
2005-01-04 09:08:00,1.5441,1.5441,1.544,1.544,19700000.0
2005-01-04 09:09:00,1.5441,1.54415,1.54397,1.544,159599999.0
2005-01-04 09:10:00,1.544,1.5441,1.544,1.5441,80700000.0
2005-01-04 09:11:00,1.54395,1.54415,1.54395,1.5441,196400002.0
2005-01-04 09:12:00,1.544,1.5441,1.544,1.5441,91799999.0
2005-01-04 09:13:00,1.5441,1.54415,1.54396,1.54409,219800004.0
2005-01-04 09:14:00,1.54402,1.5442,1.54394,1.54405,317699996.0
2005-01-04 09:15:00,1.54416,1.54426,1.54398,1.54401,332600000.0
2005-01-04 09:16:00,1.54404,1.54428,1.5439,1.5439,399300001.0
2005-01-04 09:17:00,1.54424,1.54436,1.54412,1.5442,340499999.0
2005-01-04 09:18:00,1.54398,1.54417,1.54394,1.54396,312699999.0
2005-01-04 09:19:00,1.54403,1.5442,1.54388,1.5441,263600003.0
2005-01-04 09:20:00,1.5442,1.54437,1.54415,1.54415,176500002.0
2005-01-04 09:21:00,1.54437,1.54485,1.5442,1.54464,350900004.0
2005-01-04 09:22:00,1.54453,1.5448,1.54432,1.54438,328200003.0
2005-01-04 09:23:00,1.54439,1.54454,1.54428,1.54442,195199997.0
2005-01-04 09:24:00,1.54463,1.54471,1.54439,1.54454,316200002.0
2005-01-04 09:25:00,1.54453,1.54488,1.54445,1.54474,168600004.0
2005-01-04 09:26:00,1.54485,1.54494,1.54474,1.5449,473900004.0
2005-01-04 09:27:00,1.54492,1.54496,1.54467,1.5449,368099999.0
2005-01-04 09:28:00,1.54482,1.5449,1.54469,1.54484,268999997.0
2005-01-04 09:29:00,1.54468,1.54486,1.54467,1.54486,117600002.0
2005-01-04 09:30:00,1.54478,1.54488,1.54466,1.5448,271299998.0
2005-01-04 09:31:00,1.54482,1.54482,1.54459,1.54459,312499996.0
2005-01-04 09:32:00,1.54482,1.54487,1.54451,1.54467,295599999.0
2005-01-04 09:33:00,1.54457,1.54467,1.5444,1.54455,337000001.0
2005-01-04 09:34:00,1.54452,1.54462,1.54438,1.54457,538500000.0
2005-01-04 09:35:00,1.5446,1.5446,1.54447,1.54453,305000003.0
2005-01-04 09:36:00,1.54459,1.54476,1.54448,1.54463,285299999.0
2005-01-04 09:37:00,1.5444,1.54453,1.54429,1.54433,328000003.0
2005-01-04 09:38:00,1.54438,1.54449,1.54409,1.54436,339300005.0
2005-01-04 09:39:00,1.54433,1.54448,1.54429,1.54435,242200000.0
2005-01-04 09:40:00,1.54433,1.5445,1.54418,1.54418,339799998.0
2005-01-04 09:41:00,1.54437,1.54457,1.5443,1.54451,371400002.0
2005-01-04 09:42:00,1.54451,1.5446,1.54431,1.54435,95499999.0
2005-01-04 09:43:00,1.54435,1.54453,1.54416,1.54444,279800001.0
2005-01-04 09:44:00,1.54437,1.54437,1.54387,1.54387,141699998.0
2005-01-04 09:45:00,1.54401,1.54415,1.54397,1.54415,129899999.0
2005-01-04 09:46:00,1.5441,1.54418,1.54397,1.54418,320800003.0
2005-01-04 09:47:00,1.54422,1.54429,1.54404,1.54406,438199998.0
2005-01-04 09:48:00,1.54413,1.5443,1.54396,1.54413,421399996.0
2005-01-04 09:49:00,1.54405,1.54405,1.5438,1.54394,141600000.0
2005-01-04 09:50:00,1.54402,1.54411,1.54381,1.54411,194699999.0
2005-01-04 09:51:00,1.54411,1.54418,1.54385,1.54399,247500003.0
2005-01-04 09:52:00,1.54395,1.54406,1.54385,1.54386,259499999.0
2005-01-04 09:53:00,1.54394,1.54418,1.54394,1.54416,242500000.0
2005-01-04 09:54:00,1.54413,1.54427,1.54397,1.54406,400499997.0
2005-01-04 09:55:00,1.54418,1.5442,1.54393,1.54403,311200003.0
2005-01-04 09:56:00,1.54397,1.54415,1.54397,1.54405,186900002.0
2005-01-04 09:57:00,1.54423,1.5443,1.54398,1.54408,366099996.0
2005-01-04 09:58:00,1.54413,1.54413,1.54402,1.54404,85500000.0
2005-01-04 09:59:00,1.54405,1.54433,1.544,1.54414,294099998.0
2005-01-04 10:00:00,1.54428,1.54444,1.54422,1.54423,216799998.0
2005-01-04 10:01:00,1.54435,1.54464,1.54422,1.5445,319600000.0
2005-01-04 10:02:00,1.54443,1.54482,1.54437,1.54478,384300001.0
2005-01-04 10:03:00,1.54481,1.5449,1.54466,1.54483,314400000.0
2005-01-04 10:04:00,1.54469,1.54487,1.54458,1.54482,280500000.0
2005-01-04 10:05:00,1.54459,1.54479,1.54442,1.54468,332799998.0
2005-01-04 10:06:00,1.54476,1.54476,1.54457,1.54468,165799999.0
2005-01-04 10:07:00,1.5447,1.5447,1.54442,1.54456,266699999.0
2005-01-04 10:08:00,1.54456,1.54465,1.54439,1.54458,373000001.0
2005-01-04 10:09:00,1.54457,1.5447,1.54442,1.54445,217900003.0
2005-01-04 10:10:00,1.54453,1.54463,1.54444,1.5445,177900000.0
2005-01-04 10:11:00,1.54451,1.5448,1.54451,1.54465,370600000.0
2005-01-04 10:12:00,1.54464,1.54477,1.54446,1.54457,312500003.0
2005-01-04 10:13:00,1.54467,1.54471,1.54446,1.54459,312399998.0
2005-01-04 10:14:00,1.54452,1.54472,1.54442,1.54472,360100001.0
2005-01-04 10:15:00,1.54475,1.54475,1.54459,1.5446,255700003.0
2005-01-04 10:16:00,1.54477,1.54482,1.54459,1.54462,408700003.0
2005-01-04 10:17:00,1.54467,1.54478,1.54457,1.54474,199900002.0
2005-01-04 10:18:00,1.54469,1.54482,1.54454,1.54463,156899999.0
2005-01-04 10:19:00,1.54483,1.54488,1.54473,1.54481,183100003.0
2005-01-04 10:20:00,1.54466,1.54478,1.5445,1.54465,236500000.0
2005-01-04 10:21:00,1.5448,1.5449,1.54452,1.54452,260999997.0
2005-01-04 10:22:00,1.54479,1.54488,1.54463,1.54469,362500003.0
2005-01-04 10:23:00,1.54488,1.54489,1.54467,1.54474,227899998.0
2005-01-04 10:24:00,1.54508,1.54515,1.54485,1.54501,349899996.0
2005-01-04 10:25:00,1.5451,1.54543,1.54493,1.54493,346300000.0
2005-01-04 10:26:00,1.54525,1.54525,1.54496,1.54506,209900001.0
2005-01-04 10:27:00,1.54532,1.54538,1.54501,1.54518,156300000.0
2005-01-04 10:28:00,1.54528,1.54528,1.54504,1.54515,229400001.0
2005-01-04 10:29:00,1.54501,1.54526,1.54494,1.54505,417900002.0
2005-01-04 10:30:00,1.54496,1.5451,1.54481,1.5449,281899999.0
2005-01-04 10:31:00,1.54512,1.54528,1.5449,1.5449,288100001.0
2005-01-04 10:32:00,1.54515,1.54532,1.54494,1.54504,234799998.0
2005-01-04 10:33:00,1.54521,1.54527,1.54503,1.54512,402700005.0
2005-01-04 10:34:00,1.54507,1.5452,1.54488,1.54498,128899999.0
2005-01-04 10:35:00,1.54505,1.54519,1.5449,1.5449,222700000.0
2005-01-04 10:36:00,1.54525,1.54539,1.54511,1.54511,212000002.0
2005-01-04 10:37:00,1.5451,1.54524,1.54502,1.54514,285600000.0
2005-01-04 10:38:00,1.54524,1.54533,1.54502,1.54504,323200004.0
2005-01-04 10:39:00,1.54522,1.54542,1.5452,1.54539,265400002.0
2005-01-04 10:40:00,1.54531,1.54531,1.54509,1.5451,168800001.0
2005-01-04 10:41:00,1.54506,1.54518,1.54483,1.54496,175800000.0
2005-01-04 10:42:00,1.54506,1.54531,1.54495,1.54509,382499997.0
2005-01-04 10:43:00,1.54526,1.5453,1.54474,1.54502,430700002.0
2005-01-04 10:44:00,1.54513,1.54537,1.54502,1.54518,184199998.0
2005-01-04 10:45:00,1.54535,1.54553,1.54524,1.54534,253300001.0
2005-01-04 10:46:00,1.54557,1.54561,1.54532,1.54532,239700007.0
2005-01-04 10:47:00,1.54555,1.54555,1.54524,1.54524,105400000.0
2005-01-04 10:48:00,1.54558,1.54558,1.54535,1.54535,251000001.0
2005-01-04 10:49:00,1.54555,1.54567,1.54541,1.5455,237299998.0
2005-01-04 10:50:00,1.54528,1.54555,1.54528,1.54555,213100000.0
2005-01-04 10:51:00,1.54536,1.54565,1.54536,1.54565,496400007.0
2005-01-04 10:52:00,1.54552,1.54572,1.54551,1.54562,382200006.0
2005-01-04 10:53:00,1.54566,1.54566,1.54544,1.54554,261300001.0
2005-01-04 10:54:00,1.54558,1.5457,1.54544,1.5455,307599996.0
2005-01-04 10:55:00,1.54542,1.54565,1.54539,1.5455,402199999.0
2005-01-04 10:56:00,1.54569,1.54569,1.54527,1.54552,303499998.0
2005-01-04 10:57:00,1.54549,1.54573,1.54539,1.54573,303500002.0
2005-01-04 10:58:00,1.5457,1.5457,1.54536,1.54536,230100002.0
2005-01-04 10:59:00,1.54562,1.54562,1.54526,1.54526,170399998.0
2005-01-04 11:00:00,1.54545,1.54567,1.54543,1.5455,318100004.0
2005-01-04 11:01:00,1.5454,1.54561,1.54534,1.54547,421800002.0
2005-01-04 11:02:00,1.5458,1.5458,1.54556,1.54562,114899999.0
2005-01-04 11:03:00,1.54558,1.54579,1.54553,1.54557,277800001.0
2005-01-04 11:04:00,1.54538,1.54574,1.54529,1.54574,276200001.0
2005-01-04 11:05:00,1.54565,1.54565,1.54547,1.54553,239800002.0
2005-01-04 11:06:00,1.5458,1.54585,1.54566,1.54566,264600001.0
2005-01-04 11:07:00,1.54576,1.54584,1.54555,1.54558,273600005.0
2005-01-04 11:08:00,1.54551,1.54563,1.54549,1.54557,123800004.0
2005-01-04 11:09:00,1.54565,1.54571,1.54545,1.54563,142200001.0
2005-01-04 11:10:00,1.5455,1.54562,1.54538,1.54555,198900000.0
2005-01-04 11:11:00,1.54569,1.54569,1.54557,1.54557,83900002.0
2005-01-04 11:12:00,1.5457,1.54575,1.54555,1.5456,353499997.0
2005-01-04 11:13:00,1.54555,1.54567,1.54549,1.54549,236099996.0
2005-01-04 11:14:00,1.54548,1.54564,1.54545,1.54564,192000002.0
2005-01-04 11:15:00,1.5454,1.54554,1.54529,1.54554,251299999.0
2005-01-04 11:16:00,1.54544,1.54555,1.54536,1.5454,160900003.0
2005-01-04 11:17:00,1.54543,1.54561,1.54531,1.54546,424900002.0
2005-01-04 11:18:00,1.54535,1.5455,1.54524,1.54535,229899997.0
2005-01-04 11:19:00,1.54538,1.54553,1.54533,1.54545,225099999.0
2005-01-04 11:20:00,1.5456,1.54562,1.54542,1.54543,432500004.0
2005-01-04 11:21:00,1.54555,1.54561,1.54538,1.54553,398200006.0
2005-01-04 11:22:00,1.54557,1.54574,1.5454,1.5456,282799998.0
2005-01-04 11:23:00,1.54548,1.54576,1.54533,1.54576,273200000.0
2005-01-04 11:24:00,1.54559,1.54603,1.54559,1.54599,302800000.0
2005-01-04 11:25:00,1.54605,1.5461,1.54577,1.54588,339800002.0
2005-01-04 11:26:00,1.5459,1.54603,1.54581,1.54593,220399998.0
2005-01-04 11:27:00,1.54596,1.54603,1.54583,1.54596,219899998.0
2005-01-04 11:28:00,1.54595,1.54616,1.54582,1.54607,279800004.0
2005-01-04 11:29:00,1.54617,1.54632,1.54607,1.54611,315600004.0
2005-01-04 11:30:00,1.54636,1.54653,1.54624,1.5463,360099999.0
2005-01-04 11:31:00,1.54641,1.54641,1.54589,1.54589,177399999.0
2005-01-04 11:32:00,1.54604,1.54615,1.54593,1.54594,590199999.0
2005-01-04 11:33:00,1.54621,1.54621,1.54574,1.54578,389999999.0
2005-01-04 11:34:00,1.54589,1.54612,1.54578,1.54589,295200000.0
2005-01-04 11:35:00,1.54594,1.54627,1.54591,1.54621,348400002.0
2005-01-04 11:36:00,1.5461,1.5462,1.54593,1.5461,239299998.0
2005-01-04 11:37:00,1.54587,1.54603,1.54582,1.54603,337999996.0
2005-01-04 11:38:00,1.54597,1.54627,1.54594,1.54627,296900002.0
2005-01-04 11:39:00,1.54597,1.54628,1.54597,1.54622,304300004.0
2005-01-04 11:40:00,1.54607,1.5463,1.54606,1.5463,317100005.0
2005-01-04 11:41:00,1.54632,1.54634,1.54601,1.54627,426300000.0
2005-01-04 11:42:00,1.54625,1.54642,1.54597,1.54613,355000001.0
2005-01-04 11:43:00,1.5461,1.5462,1.54594,1.54594,287100003.0
2005-01-04 11:44:00,1.54595,1.54611,1.54589,1.54594,262700001.0
2005-01-04 11:45:00,1.54616,1.54617,1.54594,1.54599,371899998.0
2005-01-04 11:46:00,1.54618,1.54622,1.54601,1.54615,280399999.0
2005-01-04 11:47:00,1.54601,1.54618,1.54583,1.54615,189099999.0
2005-01-04 11:48:00,1.5461,1.54626,1.54601,1.54607,176600002.0
2005-01-04 11:49:00,1.54598,1.54618,1.54578,1.54578,277000001.0
2005-01-04 11:50:00,1.54594,1.54641,1.54594,1.5464,453299997.0
2005-01-04 11:51:00,1.54644,1.54659,1.54626,1.54655,264500000.0
2005-01-04 11:52:00,1.54639,1.54679,1.54639,1.54669,342500000.0
2005-01-04 11:53:00,1.5468,1.5468,1.54663,1.54665,302000005.0
2005-01-04 11:54:00,1.54676,1.54691,1.54662,1.5468,367600002.0
2005-01-04 11:55:00,1.54681,1.54692,1.54653,1.54653,316400001.0
2005-01-04 11:56:00,1.54641,1.54679,1.54637,1.54679,263199996.0
2005-01-04 11:57:00,1.54672,1.54688,1.54664,1.54678,304499999.0
2005-01-04 11:58:00,1.54691,1.54702,1.54675,1.54688,312499997.0
2005-01-04 11:59:00,1.54705,1.54719,1.54672,1.54677,219400006.0
2005-01-04 12:00:00,1.54697,1.54708,1.54667,1.54677,361800000.0
2005-01-04 12:01:00,1.54686,1.54706,1.54673,1.54692,427800004.0
2005-01-04 12:02:00,1.5469,1.54733,1.54687,1.54733,409900005.0
2005-01-04 12:03:00,1.54737,1.54737,1.54696,1.54718,162199998.0
2005-01-04 12:04:00,1.54703,1.54724,1.54692,1.54699,199700001.0
2005-01-04 12:05:00,1.54691,1.547,1.54654,1.54662,264499997.0
2005-01-04 12:06:00,1.54672,1.54672,1.54638,1.54651,224599996.0
2005-01-04 12:07:00,1.54647,1.54666,1.54634,1.54649,292400001.0
2005-01-04 12:08:00,1.54664,1.54669,1.54625,1.54625,266100000.0
2005-01-04 12:09:00,1.54626,1.54636,1.54626,1.54636,111799998.0
2005-01-04 12:10:00,1.54638,1.54638,1.54602,1.54602,314599993.0
2005-01-04 12:11:00,1.54626,1.54649,1.5461,1.54647,393800000.0
2005-01-04 12:12:00,1.54644,1.54668,1.54644,1.54657,185300001.0
2005-01-04 12:13:00,1.54649,1.5465,1.54622,1.5464,294999999.0
2005-01-04 12:14:00,1.54636,1.54665,1.54636,1.54653,395400005.0
2005-01-04 12:15:00,1.54645,1.54653,1.54629,1.54632,179599997.0
2005-01-04 12:16:00,1.5461,1.54643,1.5461,1.54643,187699998.0
2005-01-04 12:17:00,1.5465,1.54672,1.54644,1.54665,169300000.0
2005-01-04 12:18:00,1.54669,1.54691,1.54647,1.54656,218000000.0
2005-01-04 12:19:00,1.54667,1.54667,1.54637,1.54645,214000000.0
2005-01-04 12:20:00,1.54644,1.54658,1.54633,1.54645,315199999.0
2005-01-04 12:21:00,1.54633,1.54654,1.54628,1.54641,242100003.0
2005-01-04 12:22:00,1.54651,1.54651,1.54617,1.54622,364299994.0
2005-01-04 12:23:00,1.5463,1.54634,1.54609,1.54627,405700002.0
2005-01-04 12:24:00,1.54635,1.54641,1.54623,1.54634,163700000.0
2005-01-04 12:25:00,1.54642,1.54642,1.54597,1.54597,488999997.0
2005-01-04 12:26:00,1.54623,1.5463,1.54605,1.54608,299199999.0
2005-01-04 12:27:00,1.54614,1.54626,1.54601,1.54619,337700001.0
2005-01-04 12:28:00,1.54617,1.54634,1.54601,1.54623,314099999.0
2005-01-04 12:29:00,1.54615,1.54627,1.54605,1.54621,225900003.0
2005-01-04 12:30:00,1.54614,1.54629,1.54607,1.54627,275400003.0
2005-01-04 12:31:00,1.54639,1.54656,1.54634,1.54656,234900002.0
2005-01-04 12:32:00,1.54651,1.54651,1.54603,1.54603,488700002.0
2005-01-04 12:33:00,1.54612,1.54622,1.546,1.5461,229800003.0
2005-01-04 12:34:00,1.54593,1.54603,1.54575,1.54575,262199999.0
2005-01-04 12:35:00,1.54601,1.54613,1.54578,1.54599,291200001.0
2005-01-04 12:36:00,1.5462,1.54634,1.54601,1.54615,277599997.0
2005-01-04 12:37:00,1.54599,1.54619,1.54598,1.54617,437600000.0
2005-01-04 12:38:00,1.5461,1.54621,1.54599,1.54599,376200004.0
2005-01-04 12:39:00,1.54602,1.54627,1.54602,1.54612,239599998.0
2005-01-04 12:40:00,1.54626,1.54626,1.54595,1.54606,270099999.0
2005-01-04 12:41:00,1.54618,1.54623,1.54598,1.54598,230099999.0
2005-01-04 12:42:00,1.5462,1.54627,1.54605,1.54615,134400000.0
2005-01-04 12:43:00,1.54622,1.54637,1.54615,1.54624,296800001.0
2005-01-04 12:44:00,1.54629,1.54644,1.54618,1.54624,345799998.0
2005-01-04 12:45:00,1.54629,1.54638,1.54621,1.54625,343400003.0
2005-01-04 12:46:00,1.54642,1.54649,1.54617,1.54623,326599997.0
2005-01-04 12:47:00,1.5464,1.5464,1.54614,1.54627,256799999.0
2005-01-04 12:48:00,1.54618,1.54647,1.54618,1.54638,201200004.0
2005-01-04 12:49:00,1.54637,1.5465,1.54625,1.54632,453200005.0
2005-01-04 12:50:00,1.54638,1.54653,1.54634,1.54637,220300003.0
2005-01-04 12:51:00,1.54672,1.54681,1.54658,1.54665,484100003.0
2005-01-04 12:52:00,1.54644,1.54685,1.54644,1.54663,597700001.0
2005-01-04 12:53:00,1.5466,1.54662,1.54641,1.54651,320500003.0
2005-01-04 12:54:00,1.54638,1.54659,1.54638,1.54647,231700005.0
2005-01-04 12:55:00,1.54655,1.54655,1.54641,1.54641,179600000.0
2005-01-04 12:56:00,1.54628,1.54668,1.54628,1.5466,244100002.0
2005-01-04 12:57:00,1.54645,1.54669,1.54644,1.54649,233100005.0
2005-01-04 12:58:00,1.54665,1.54666,1.54638,1.54638,295300002.0
2005-01-04 12:59:00,1.54642,1.54655,1.54628,1.54643,173999998.0
2005-01-04 13:00:00,1.54662,1.54669,1.54642,1.54642,290699996.0
2005-01-04 13:01:00,1.54665,1.5468,1.54641,1.54641,237100002.0
2005-01-04 13:02:00,1.54659,1.54667,1.54624,1.54634,99900001.0
2005-01-04 13:03:00,1.54634,1.54651,1.54626,1.54651,254000001.0
2005-01-04 13:04:00,1.5462,1.54652,1.54612,1.54635,157400000.0
2005-01-04 13:05:00,1.54627,1.54641,1.5462,1.54637,245199996.0
2005-01-04 13:06:00,1.54632,1.54633,1.54615,1.54615,191000003.0
2005-01-04 13:07:00,1.54627,1.54647,1.54619,1.54619,341900003.0
2005-01-04 13:08:00,1.54632,1.54654,1.54625,1.54634,483100002.0
2005-01-04 13:09:00,1.54637,1.54656,1.54629,1.54651,421799997.0
2005-01-04 13:10:00,1.54629,1.54664,1.54629,1.54664,170799998.0
2005-01-04 13:11:00,1.54666,1.54666,1.54632,1.54657,408300002.0
2005-01-04 13:12:00,1.54642,1.54663,1.54631,1.54663,387300009.0
2005-01-04 13:13:00,1.5464,1.54657,1.54628,1.54641,282200001.0
2005-01-04 13:14:00,1.54644,1.5466,1.54628,1.54639,197200001.0
2005-01-04 13:15:00,1.54658,1.54659,1.54628,1.54632,246800002.0
2005-01-04 13:16:00,1.5463,1.54647,1.5461,1.5462,242900001.0
2005-01-04 13:17:00,1.5463,1.5463,1.54608,1.5462,297199998.0
2005-01-04 13:18:00,1.54608,1.54632,1.54608,1.54624,441100006.0
2005-01-04 13:19:00,1.5461,1.54625,1.5461,1.54625,15200000.0
2005-01-04 13:20:00,1.54641,1.54641,1.54598,1.54598,187599997.0
2005-01-04 13:21:00,1.54632,1.54632,1.546,1.546,345199997.0
2005-01-04 13:22:00,1.54617,1.5466,1.54615,1.5466,215100002.0
2005-01-04 13:23:00,1.54655,1.54655,1.5462,1.54621,290799999.0
2005-01-04 13:24:00,1.54645,1.54665,1.54627,1.54642,248999997.0
2005-01-04 13:25:00,1.54637,1.54637,1.54596,1.54621,555400003.0
2005-01-04 13:26:00,1.54631,1.54646,1.54607,1.54607,166199998.0
2005-01-04 13:27:00,1.5464,1.54655,1.54623,1.54629,242100000.0
2005-01-04 13:28:00,1.5464,1.54653,1.54627,1.54639,151299999.0
2005-01-04 13:29:00,1.54642,1.54668,1.54642,1.54668,210300002.0
2005-01-04 13:30:00,1.54663,1.54663,1.54637,1.54647,345500006.0
2005-01-04 13:31:00,1.54656,1.5466,1.54643,1.54644,286000003.0
2005-01-04 13:32:00,1.54653,1.5467,1.5464,1.54646,454200002.0
2005-01-04 13:33:00,1.54665,1.54676,1.54654,1.54656,326599998.0
2005-01-04 13:34:00,1.54671,1.54671,1.54623,1.54627,191000003.0
2005-01-04 13:35:00,1.54637,1.5465,1.54626,1.54645,343200001.0
2005-01-04 13:36:00,1.54643,1.54653,1.54624,1.54635,236400000.0
2005-01-04 13:37:00,1.54638,1.54648,1.54628,1.5464,364000005.0
2005-01-04 13:38:00,1.54645,1.5465,1.5463,1.54631,252199998.0
2005-01-04 13:39:00,1.54627,1.54649,1.54627,1.54629,309199999.0
2005-01-04 13:40:00,1.54646,1.54663,1.54635,1.54663,183300000.0
2005-01-04 13:41:00,1.54655,1.54655,1.54622,1.54622,86499998.0
2005-01-04 13:42:00,1.54651,1.54658,1.5464,1.54641,262099998.0
2005-01-04 13:43:00,1.54646,1.54655,1.54637,1.54649,182900000.0
2005-01-04 13:44:00,1.54652,1.54652,1.54629,1.54638,298600000.0
2005-01-04 13:45:00,1.54647,1.5466,1.54634,1.54639,121200001.0
2005-01-04 13:46:00,1.54648,1.5466,1.54643,1.54654,272299996.0
2005-01-04 13:47:00,1.54657,1.54657,1.54621,1.54621,269100002.0
2005-01-04 13:48:00,1.54652,1.54652,1.5462,1.54636,397200000.0
2005-01-04 13:49:00,1.54657,1.54678,1.54653,1.54678,218599998.0
2005-01-04 13:50:00,1.54674,1.54674,1.54628,1.54628,303800002.0
2005-01-04 13:51:00,1.54639,1.54694,1.54631,1.54666,296199992.0
2005-01-04 13:52:00,1.54673,1.54686,1.54638,1.54641,273100001.0
2005-01-04 13:53:00,1.54663,1.54677,1.54648,1.54656,176200000.0
2005-01-04 13:54:00,1.54671,1.54671,1.54634,1.54644,341800005.0
2005-01-04 13:55:00,1.54645,1.54655,1.54631,1.54642,352400000.0
2005-01-04 13:56:00,1.5467,1.5467,1.54645,1.54646,206000000.0
2005-01-04 13:57:00,1.54638,1.54667,1.54638,1.54659,404900001.0
2005-01-04 13:58:00,1.54664,1.54666,1.54645,1.54666,318900001.0
2005-01-04 13:59:00,1.54644,1.54665,1.54643,1.54665,246100001.0
2005-01-04 14:00:00,1.54667,1.5467,1.54643,1.54643,185699996.0
2005-01-04 14:01:00,1.54645,1.54658,1.54632,1.54636,332399997.0
2005-01-04 14:02:00,1.54661,1.54661,1.54631,1.5464,391400005.0
2005-01-04 14:03:00,1.54607,1.54664,1.54607,1.54642,341300001.0
2005-01-04 14:04:00,1.54647,1.54666,1.54641,1.54654,284400001.0
2005-01-04 14:05:00,1.54651,1.54665,1.54628,1.54646,198600000.0
2005-01-04 14:06:00,1.54677,1.54677,1.54645,1.54651,298899999.0
2005-01-04 14:07:00,1.54653,1.54665,1.54637,1.54648,382600002.0
2005-01-04 14:08:00,1.54636,1.54676,1.54621,1.54656,223499999.0
2005-01-04 14:09:00,1.5467,1.54717,1.54651,1.54702,455000001.0
2005-01-04 14:10:00,1.54699,1.54724,1.54699,1.54719,199699999.0
2005-01-04 14:11:00,1.54723,1.54723,1.54699,1.54705,273300003.0
2005-01-04 14:12:00,1.54687,1.54714,1.54678,1.54713,364299999.0
2005-01-04 14:13:00,1.54721,1.5473,1.54696,1.54724,312300005.0
2005-01-04 14:14:00,1.54725,1.54737,1.54709,1.54716,368600002.0
2005-01-04 14:15:00,1.54714,1.54732,1.5471,1.54718,306000004.0
2005-01-04 14:16:00,1.54739,1.54752,1.54717,1.54729,271199999.0
2005-01-04 14:17:00,1.54752,1.54753,1.54719,1.54719,191200001.0
2005-01-04 14:18:00,1.54724,1.54724,1.54693,1.54704,284500001.0
2005-01-04 14:19:00,1.54723,1.54723,1.54698,1.54705,301200002.0
2005-01-04 14:20:00,1.54718,1.54718,1.54677,1.54703,533200001.0
2005-01-04 14:21:00,1.54705,1.5472,1.54688,1.54692,197199999.0
2005-01-04 14:22:00,1.54708,1.54712,1.54691,1.54697,306400000.0
2005-01-04 14:23:00,1.5471,1.54721,1.54696,1.5471,293500001.0
2005-01-04 14:24:00,1.54716,1.5474,1.54705,1.5471,400699998.0
2005-01-04 14:25:00,1.54718,1.54735,1.54714,1.54723,292100001.0
2005-01-04 14:26:00,1.54711,1.54748,1.54708,1.54738,395900005.0
2005-01-04 14:27:00,1.54733,1.54759,1.5472,1.54749,292000002.0
2005-01-04 14:28:00,1.54733,1.54743,1.54716,1.54721,463099998.0
2005-01-04 14:29:00,1.54739,1.54751,1.54731,1.54737,379699998.0
2005-01-04 14:30:00,1.54751,1.54751,1.54718,1.54718,327600000.0
2005-01-04 14:31:00,1.54725,1.54742,1.54718,1.54722,220300001.0
2005-01-04 14:32:00,1.54748,1.54768,1.54718,1.54768,401800003.0
2005-01-04 14:33:00,1.54765,1.54765,1.54734,1.54738,269299995.0
2005-01-04 14:34:00,1.54723,1.54735,1.54706,1.5471,117400000.0
2005-01-04 14:35:00,1.54689,1.54706,1.5463,1.54645,444300002.0
2005-01-04 14:36:00,1.54673,1.54673,1.54639,1.54649,305899999.0
2005-01-04 14:37:00,1.54664,1.54671,1.54653,1.54667,392200009.0
2005-01-04 14:38:00,1.54691,1.54717,1.5468,1.54686,363400003.0
2005-01-04 14:39:00,1.54746,1.54772,1.54738,1.54771,329799995.0
2005-01-04 14:40:00,1.54777,1.54777,1.54741,1.54757,416200005.0
2005-01-04 14:41:00,1.54759,1.54773,1.5473,1.54742,244100001.0
2005-01-04 14:42:00,1.54754,1.54754,1.54709,1.54724,550900005.0
2005-01-04 14:43:00,1.54738,1.54738,1.54706,1.54724,352500002.0
2005-01-04 14:44:00,1.54723,1.54742,1.5472,1.5472,303800000.0
2005-01-04 14:45:00,1.54723,1.5474,1.54717,1.54723,306299997.0
2005-01-04 14:46:00,1.54709,1.54735,1.54701,1.54714,437699999.0
2005-01-04 14:47:00,1.54707,1.54724,1.54698,1.54712,328399992.0
2005-01-04 14:48:00,1.54698,1.54713,1.54683,1.54713,317400000.0
2005-01-04 14:49:00,1.54716,1.54726,1.54697,1.54717,374000001.0
2005-01-04 14:50:00,1.54727,1.54727,1.54678,1.54698,217000000.0
2005-01-04 14:51:00,1.54723,1.54723,1.54674,1.54696,318299998.0
2005-01-04 14:52:00,1.54715,1.54715,1.54701,1.54704,174000003.0
2005-01-04 14:53:00,1.5469,1.54703,1.54673,1.54685,307299999.0
2005-01-04 14:54:00,1.54688,1.54707,1.54688,1.54707,71800000.0
2005-01-04 14:55:00,1.54692,1.54715,1.54692,1.54708,112699999.0
2005-01-04 14:56:00,1.54719,1.54724,1.547,1.54705,365099999.0
2005-01-04 14:57:00,1.54717,1.54724,1.54704,1.54704,378000003.0
2005-01-04 14:58:00,1.54714,1.54728,1.547,1.547,134500000.0
2005-01-04 14:59:00,1.54704,1.54718,1.54686,1.54702,229299999.0
2005-01-04 15:00:00,1.54718,1.54718,1.54693,1.54703,306100003.0
2005-01-04 15:01:00,1.5472,1.5472,1.54687,1.5469,495299999.0
2005-01-04 15:02:00,1.54704,1.54712,1.54696,1.54708,145400000.0
2005-01-04 15:03:00,1.54708,1.54727,1.547,1.54712,249299998.0
2005-01-04 15:04:00,1.54732,1.54735,1.54707,1.54718,450099997.0
2005-01-04 15:05:00,1.54696,1.54725,1.54683,1.54725,195700002.0
2005-01-04 15:06:00,1.54709,1.54727,1.54703,1.54725,270300000.0
2005-01-04 15:07:00,1.54718,1.54722,1.54699,1.54706,335000005.0
2005-01-04 15:08:00,1.54697,1.54711,1.54677,1.54698,361399996.0
2005-01-04 15:09:00,1.54708,1.54733,1.54695,1.54715,196200000.0
2005-01-04 15:10:00,1.54722,1.54747,1.54711,1.54726,279800002.0
2005-01-04 15:11:00,1.54733,1.54754,1.54733,1.54733,353399998.0
2005-01-04 15:12:00,1.5474,1.54747,1.54725,1.54733,151999999.0
2005-01-04 15:13:00,1.54743,1.54747,1.54724,1.54734,247599999.0
2005-01-04 15:14:00,1.54725,1.54738,1.54717,1.54725,256200002.0
2005-01-04 15:15:00,1.54736,1.54738,1.54718,1.54718,349500001.0
2005-01-04 15:16:00,1.54747,1.5475,1.54729,1.54732,247300002.0
2005-01-04 15:17:00,1.54738,1.5475,1.54725,1.5475,231699998.0
2005-01-04 15:18:00,1.54747,1.54765,1.54736,1.54759,290799999.0
2005-01-04 15:19:00,1.54772,1.54775,1.5474,1.54742,315999998.0
2005-01-04 15:20:00,1.54751,1.54767,1.5474,1.54748,269299999.0
2005-01-04 15:21:00,1.54752,1.54774,1.54735,1.54735,358699998.0
2005-01-04 15:22:00,1.54752,1.54759,1.54717,1.54734,381400001.0
2005-01-04 15:23:00,1.54745,1.54764,1.54731,1.54758,283999999.0
2005-01-04 15:24:00,1.54752,1.54768,1.54746,1.54746,236400000.0
2005-01-04 15:25:00,1.54761,1.54761,1.54737,1.54744,312899999.0
2005-01-04 15:26:00,1.54754,1.54763,1.54744,1.5476,309100004.0
2005-01-04 15:27:00,1.54768,1.54768,1.54746,1.54746,78900000.0
2005-01-04 15:28:00,1.54746,1.54765,1.54739,1.54745,250399997.0
2005-01-04 15:29:00,1.54767,1.54767,1.54731,1.54736,204699998.0
2005-01-04 15:30:00,1.54763,1.54777,1.54741,1.54765,180199999.0
2005-01-04 15:31:00,1.54773,1.54786,1.5475,1.54777,335000003.0
2005-01-04 15:32:00,1.54767,1.54781,1.54753,1.54774,278200001.0
2005-01-04 15:33:00,1.54792,1.54793,1.54767,1.54785,350799997.0
2005-01-04 15:34:00,1.5481,1.54819,1.5479,1.5479,260199995.0
2005-01-04 15:35:00,1.548,1.54815,1.54774,1.54793,239899998.0
2005-01-04 15:36:00,1.54794,1.54811,1.54789,1.54795,244400002.0
2005-01-04 15:37:00,1.54798,1.54801,1.54781,1.54781,225199999.0
2005-01-04 15:38:00,1.54793,1.54793,1.54772,1.54772,312200005.0
2005-01-04 15:39:00,1.54795,1.54796,1.54769,1.54769,293200004.0
2005-01-04 15:40:00,1.54777,1.54798,1.54766,1.5479,303200004.0
2005-01-04 15:41:00,1.54795,1.54795,1.54774,1.5479,203800001.0
2005-01-04 15:42:00,1.54777,1.54777,1.54762,1.54763,154100003.0
2005-01-04 15:43:00,1.54765,1.54779,1.54762,1.5477,400799996.0
2005-01-04 15:44:00,1.54779,1.54781,1.54766,1.54778,228600000.0
2005-01-04 15:45:00,1.54779,1.54783,1.54759,1.54759,242099999.0
2005-01-04 15:46:00,1.54773,1.54782,1.54755,1.54763,406000003.0
2005-01-04 15:47:00,1.54782,1.54798,1.54775,1.54792,293400003.0
2005-01-04 15:48:00,1.54795,1.54804,1.54781,1.54786,450300000.0
2005-01-04 15:49:00,1.54771,1.54794,1.54771,1.54794,334900000.0
2005-01-04 15:50:00,1.54777,1.54811,1.54772,1.54811,367999998.0
2005-01-04 15:51:00,1.54798,1.54856,1.54796,1.54856,421299998.0
2005-01-04 15:52:00,1.54852,1.54885,1.54844,1.54878,348000001.0
2005-01-04 15:53:00,1.54874,1.54884,1.54856,1.54866,256299998.0
2005-01-04 15:54:00,1.54874,1.54888,1.54862,1.54877,240700000.0
2005-01-04 15:55:00,1.54883,1.54896,1.54872,1.54875,180200000.0
2005-01-04 15:56:00,1.54867,1.54886,1.54861,1.54872,426700005.0
2005-01-04 15:57:00,1.54853,1.54869,1.54846,1.54856,197399999.0
2005-01-04 15:58:00,1.54842,1.54858,1.54839,1.54858,247100002.0
2005-01-04 15:59:00,1.5487,1.5487,1.54843,1.5485,242799999.0
2005-01-04 16:00:00,1.54847,1.54857,1.54833,1.54843,236799996.0
2005-01-04 16:01:00,1.54838,1.54883,1.54828,1.54863,308100004.0
2005-01-04 16:02:00,1.54871,1.54885,1.54853,1.54885,275600002.0
2005-01-04 16:03:00,1.54873,1.54892,1.54855,1.54892,422200003.0
2005-01-04 16:04:00,1.54872,1.5489,1.54869,1.5488,120700000.0
2005-01-04 16:05:00,1.5489,1.5489,1.54864,1.54868,153400002.0
2005-01-04 16:06:00,1.54858,1.54887,1.54858,1.54886,279800000.0
2005-01-04 16:07:00,1.54863,1.54891,1.54859,1.54876,310899999.0
2005-01-04 16:08:00,1.54893,1.54893,1.5486,1.54869,335700001.0
2005-01-04 16:09:00,1.54876,1.54887,1.54868,1.54872,144500002.0
2005-01-04 16:10:00,1.5487,1.5487,1.54837,1.54856,266100003.0
2005-01-04 16:11:00,1.54858,1.54858,1.54824,1.54825,210100000.0
2005-01-04 16:12:00,1.54851,1.54865,1.54838,1.54865,301999999.0
2005-01-04 16:13:00,1.54844,1.54884,1.54844,1.54875,284000002.0
2005-01-04 16:14:00,1.5486,1.54877,1.54843,1.5487,391400002.0
2005-01-04 16:15:00,1.54846,1.5487,1.54826,1.54847,219300000.0
2005-01-04 16:16:00,1.54862,1.54886,1.54856,1.54867,387500002.0
2005-01-04 16:17:00,1.5488,1.54898,1.54875,1.54878,466500005.0
2005-01-04 16:18:00,1.54892,1.54896,1.54876,1.54888,225299999.0
2005-01-04 16:19:00,1.54901,1.54924,1.54891,1.54892,279500002.0
2005-01-04 16:20:00,1.54909,1.5492,1.54893,1.54893,337999998.0
2005-01-04 16:21:00,1.54903,1.54916,1.54897,1.54906,309999997.0
2005-01-04 16:22:00,1.54894,1.54918,1.54888,1.54911,433999991.0
2005-01-04 16:23:00,1.54928,1.54928,1.54891,1.54905,377199998.0
2005-01-04 16:24:00,1.54894,1.54912,1.54883,1.54896,355900003.0
2005-01-04 16:25:00,1.54922,1.54922,1.54903,1.54915,307499999.0
2005-01-04 16:26:00,1.5492,1.5492,1.54887,1.5491,166000000.0
2005-01-04 16:27:00,1.54897,1.54917,1.54891,1.54902,290400003.0
2005-01-04 16:28:00,1.54921,1.54921,1.54892,1.54899,256199998.0
2005-01-04 16:29:00,1.54923,1.54923,1.54898,1.54907,250999999.0
2005-01-04 16:30:00,1.54898,1.54916,1.5488,1.54906,266499996.0
2005-01-04 16:31:00,1.549,1.54937,1.54885,1.54937,355500004.0
2005-01-04 16:32:00,1.54921,1.54933,1.54919,1.54929,266400003.0
2005-01-04 16:33:00,1.54909,1.54928,1.54896,1.54907,201600003.0
2005-01-04 16:34:00,1.5492,1.54927,1.54904,1.5491,298200001.0
2005-01-04 16:35:00,1.54922,1.54928,1.54912,1.5492,285300000.0
2005-01-04 16:36:00,1.5492,1.54937,1.54914,1.54933,184899998.0
2005-01-04 16:37:00,1.5492,1.54933,1.54911,1.54928,332499998.0
2005-01-04 16:38:00,1.54924,1.54938,1.54902,1.54924,470400000.0
2005-01-04 16:39:00,1.54912,1.54929,1.54902,1.54915,288400001.0
2005-01-04 16:40:00,1.54908,1.54925,1.54903,1.54918,326699999.0
2005-01-04 16:41:00,1.54903,1.54915,1.54884,1.54897,274399995.0
2005-01-04 16:42:00,1.54913,1.54925,1.54897,1.54911,483999995.0
2005-01-04 16:43:00,1.54915,1.54923,1.54882,1.54885,285099999.0
2005-01-04 16:44:00,1.54898,1.54934,1.54898,1.54934,271100000.0
2005-01-04 16:45:00,1.54918,1.54935,1.54915,1.5493,197800001.0
2005-01-04 16:46:00,1.54937,1.54939,1.5491,1.5492,293900000.0
2005-01-04 16:47:00,1.54913,1.54927,1.54906,1.54926,371799999.0
2005-01-04 16:48:00,1.54918,1.54925,1.54904,1.54918,194900001.0
2005-01-04 16:49:00,1.54907,1.54927,1.54907,1.54909,271500001.0
2005-01-04 16:50:00,1.54906,1.54923,1.54903,1.5491,241000001.0
2005-01-04 16:51:00,1.54923,1.54932,1.54893,1.54893,344100003.0
2005-01-04 16:52:00,1.54917,1.54948,1.54914,1.54945,361800000.0
2005-01-04 16:53:00,1.54957,1.54957,1.54919,1.54933,312699998.0
2005-01-04 16:54:00,1.54943,1.54955,1.54924,1.54928,356700001.0
2005-01-04 16:55:00,1.54943,1.54959,1.54925,1.54939,498800002.0
2005-01-04 16:56:00,1.5495,1.54965,1.54942,1.54946,422100000.0
2005-01-04 16:57:00,1.54957,1.54965,1.54948,1.54959,168600003.0
2005-01-04 16:58:00,1.54922,1.5496,1.54922,1.54953,274699999.0
2005-01-04 16:59:00,1.54941,1.54979,1.54941,1.54975,312100003.0
2005-01-04 17:00:00,1.54969,1.54978,1.54935,1.54936,232899998.0
2005-01-04 17:01:00,1.54937,1.54937,1.54896,1.54915,200200000.0
2005-01-04 17:02:00,1.54941,1.54941,1.54918,1.54921,245399999.0
2005-01-04 17:03:00,1.54931,1.54948,1.54914,1.54931,310699999.0
2005-01-04 17:04:00,1.54935,1.54949,1.54905,1.54923,213500000.0
2005-01-04 17:05:00,1.54936,1.54954,1.54922,1.54927,406200001.0
2005-01-04 17:06:00,1.54921,1.54939,1.54903,1.54903,193400002.0
2005-01-04 17:07:00,1.54896,1.54896,1.54865,1.54875,259400002.0
2005-01-04 17:08:00,1.54885,1.54897,1.54864,1.54894,304100003.0
2005-01-04 17:09:00,1.54878,1.54897,1.54877,1.54897,369900001.0
2005-01-04 17:10:00,1.54903,1.54903,1.54879,1.54879,174999998.0
2005-01-04 17:11:00,1.54912,1.54912,1.54858,1.54858,200499998.0
2005-01-04 17:12:00,1.54857,1.54871,1.54829,1.54845,318899999.0
2005-01-04 17:13:00,1.54851,1.54859,1.54829,1.54842,382100003.0
2005-01-04 17:14:00,1.54863,1.54879,1.54848,1.54862,267999999.0
2005-01-04 17:15:00,1.54845,1.54859,1.54828,1.5485,301699997.0
2005-01-04 17:16:00,1.54863,1.54869,1.54839,1.54852,339399998.0
2005-01-04 17:17:00,1.5486,1.54906,1.54859,1.54892,325899999.0
2005-01-04 17:18:00,1.54922,1.54941,1.54893,1.5492,368700003.0
2005-01-04 17:19:00,1.54933,1.54945,1.54915,1.54915,149000002.0
2005-01-04 17:20:00,1.54944,1.54954,1.54915,1.54919,274199995.0
2005-01-04 17:21:00,1.54928,1.54939,1.549,1.54914,388200004.0
2005-01-04 17:22:00,1.54955,1.54971,1.54921,1.54971,262700002.0
2005-01-04 17:23:00,1.54956,1.54971,1.54937,1.54944,244300002.0
2005-01-04 17:24:00,1.54953,1.5498,1.54944,1.54966,469500004.0
2005-01-04 17:25:00,1.54952,1.55001,1.5495,1.54993,360700000.0
2005-01-04 17:26:00,1.55008,1.5503,1.54983,1.55005,228200000.0
2005-01-04 17:27:00,1.55034,1.55057,1.55031,1.55038,269200002.0
2005-01-04 17:28:00,1.5503,1.55057,1.55026,1.55032,480900007.0
2005-01-04 17:29:00,1.55059,1.5508,1.55046,1.55071,293299996.0
2005-01-04 17:30:00,1.55041,1.55058,1.55041,1.55042,145300001.0
2005-01-04 17:31:00,1.55056,1.55056,1.55027,1.55037,334100005.0
2005-01-04 17:32:00,1.55049,1.55069,1.55045,1.55061,261400002.0
2005-01-04 17:33:00,1.55056,1.55065,1.55032,1.55039,233399995.0
2005-01-04 17:34:00,1.55048,1.55053,1.55025,1.5503,347099999.0
2005-01-04 17:35:00,1.55036,1.55036,1.54964,1.54964,169300001.0
2005-01-04 17:36:00,1.54974,1.54989,1.54957,1.54972,517599997.0
2005-01-04 17:37:00,1.55,1.55005,1.54987,1.5499,271500001.0
2005-01-04 17:38:00,1.55003,1.55003,1.5498,1.5498,179699998.0
2005-01-04 17:39:00,1.54987,1.55017,1.54987,1.55004,503000001.0
2005-01-04 17:40:00,1.54999,1.55099,1.54999,1.55099,248100001.0
2005-01-04 17:41:00,1.55109,1.55118,1.55077,1.55086,351499999.0
2005-01-04 17:42:00,1.55115,1.55115,1.55081,1.55095,127100003.0
2005-01-04 17:43:00,1.55059,1.5508,1.55052,1.55066,238200002.0
2005-01-04 17:44:00,1.55048,1.5509,1.55048,1.5509,441800003.0
2005-01-04 17:45:00,1.5508,1.55089,1.5505,1.5505,393800001.0
2005-01-04 17:46:00,1.5502,1.55043,1.55006,1.55022,280199997.0
2005-01-04 17:47:00,1.55022,1.55022,1.54988,1.55002,251800001.0
2005-01-04 17:48:00,1.55027,1.55034,1.55009,1.55023,263100002.0
2005-01-04 17:49:00,1.55053,1.55056,1.55024,1.55037,314900002.0
2005-01-04 17:50:00,1.5505,1.55063,1.55041,1.55061,199800002.0
2005-01-04 17:51:00,1.55054,1.55077,1.55049,1.5507,561900006.0
2005-01-04 17:52:00,1.5507,1.5507,1.55039,1.55056,189399998.0
2005-01-04 17:53:00,1.55045,1.55069,1.55025,1.5504,251599996.0
2005-01-04 17:54:00,1.55047,1.5506,1.55033,1.55041,289900002.0
2005-01-04 17:55:00,1.55049,1.55049,1.55026,1.55039,269299998.0
2005-01-04 17:56:00,1.55047,1.55047,1.55012,1.55012,198000001.0
2005-01-04 17:57:00,1.55016,1.55029,1.55014,1.55021,29900000.0
2005-01-04 17:58:00,1.5502,1.55037,1.55003,1.55026,550999998.0
2005-01-04 17:59:00,1.55018,1.55049,1.55008,1.55026,216800002.0
2005-01-04 18:00:00,1.55035,1.55093,1.55022,1.55093,425500004.0
2005-01-04 18:01:00,1.5518,1.5519,1.5517,1.5518,1624300002.0
2005-01-04 18:02:00,1.5517,1.5519,1.5517,1.5519,1624300002.0
2005-01-04 18:03:00,1.552,1.552,1.552,1.552,1624300002.0
2005-01-04 18:04:00,1.5522,1.5522,1.5521,1.5521,1624300002.0
2005-01-04 18:05:00,1.5519,1.552,1.5519,1.552,1624300002.0
2005-01-04 18:06:00,1.5521,1.5522,1.5521,1.5521,1624300002.0
2005-01-04 18:07:00,1.552,1.552,1.552,1.552,1624300002.0
2005-01-04 18:08:00,1.5521,1.5521,1.552,1.552,1624300002.0
2005-01-04 18:09:00,1.5512,1.55152,1.55115,1.55145,1624300002.0
2005-01-04 18:10:00,1.55148,1.55158,1.55122,1.55122,1869200006.0
2005-01-04 18:11:00,1.55125,1.55155,1.55113,1.55122,1619200003.0
2005-01-04 18:12:00,1.55142,1.55145,1.55118,1.55133,1844600002.0
2005-01-04 18:13:00,1.55144,1.55154,1.55114,1.55127,1526399994.0
2005-01-04 18:14:00,1.552,1.552,1.5519,1.552,1180700005.0
2005-01-04 18:15:00,1.55138,1.55146,1.55118,1.55138,1180700005.0
2005-01-04 18:16:00,1.5518,1.5521,1.5518,1.552,1986000014.0
2005-01-04 18:17:00,1.55132,1.55146,1.55111,1.55138,1986000014.0
2005-01-04 18:18:00,1.55144,1.55144,1.55102,1.55108,990400004.0
2005-01-04 18:19:00,1.55107,1.55117,1.5508,1.55112,2097900014.0
2005-01-04 18:20:00,1.55115,1.55123,1.55091,1.55102,2127800000.0
2005-01-04 18:21:00,1.5512,1.5512,1.55088,1.55088,966300004.0
2005-01-04 18:22:00,1.55114,1.55128,1.5511,1.55127,701100000.0
2005-01-04 18:23:00,1.5517,1.5518,1.5517,1.5517,1160400000.0
2005-01-04 18:24:00,1.5516,1.5517,1.5514,1.5517,1160400000.0
2005-01-04 18:25:00,1.5517,1.5517,1.5517,1.5517,1160400000.0
2005-01-04 18:26:00,1.5518,1.5518,1.5517,1.5517,1160400000.0
2005-01-04 18:27:00,1.55126,1.55132,1.55082,1.55103,1160400000.0
2005-01-04 18:28:00,1.55122,1.55122,1.551,1.55117,2004999992.0
2005-01-04 18:29:00,1.55108,1.55126,1.551,1.5511,1894100000.0
2005-01-04 18:30:00,1.55095,1.5512,1.55088,1.55118,977099993.0
2005-01-04 18:31:00,1.55111,1.55126,1.55106,1.55111,905500003.0
2005-01-04 18:32:00,1.55112,1.55143,1.5511,1.55134,1433200003.0
2005-01-04 18:33:00,1.55151,1.55151,1.55124,1.55139,2061799999.0
2005-01-04 18:34:00,1.5518,1.5519,1.5517,1.5517,2070499998.0
2005-01-04 18:35:00,1.55134,1.55143,1.55119,1.55128,2070499998.0
2005-01-04 18:36:00,1.55147,1.55156,1.55129,1.55132,1501299994.0
2005-01-04 18:37:00,1.55147,1.55165,1.55135,1.55149,1976700007.0
2005-01-04 18:38:00,1.5515,1.55163,1.55123,1.55145,1499500000.0
2005-01-04 18:39:00,1.5517,1.5517,1.5517,1.5517,1528199998.0
2005-01-04 18:40:00,1.5516,1.5518,1.5516,1.5517,1528199998.0
2005-01-04 18:41:00,1.55135,1.55156,1.55123,1.55144,1528199998.0
2005-01-04 18:42:00,1.55155,1.55159,1.55138,1.55146,1209900011.0
2005-01-04 18:43:00,1.55155,1.55161,1.55132,1.55151,345199999.0
2005-01-04 18:44:00,1.55153,1.55153,1.55121,1.55127,794700001.0
2005-01-04 18:45:00,1.55141,1.55142,1.55108,1.55125,548799999.0
2005-01-04 18:46:00,1.5514,1.55145,1.55117,1.55117,311700000.0
2005-01-04 18:47:00,1.55141,1.55153,1.55123,1.55135,359999999.0
2005-01-04 18:48:00,1.55139,1.55146,1.55116,1.55127,1167400008.0
2005-01-04 18:49:00,1.55153,1.55153,1.55132,1.55145,438500001.0
2005-01-04 18:50:00,1.55148,1.55148,1.55117,1.55123,664899997.0
2005-01-04 18:51:00,1.55132,1.55157,1.55129,1.55143,1220600008.0
2005-01-04 18:52:00,1.55145,1.55166,1.55131,1.55161,1369199998.0
2005-01-04 18:53:00,1.55168,1.55168,1.55135,1.55145,1172400003.0
2005-01-04 18:54:00,1.55143,1.55161,1.55135,1.55145,608000000.0
2005-01-04 18:55:00,1.55157,1.55164,1.55136,1.55148,1319999994.0
2005-01-04 18:56:00,1.55155,1.55162,1.55135,1.55162,991500006.0
2005-01-04 18:57:00,1.55158,1.55158,1.55101,1.55101,687100001.0
2005-01-04 18:58:00,1.5516,1.5517,1.55129,1.55168,1082600012.0
2005-01-04 18:59:00,1.55179,1.55188,1.55154,1.55173,2082999998.0
2005-01-04 19:00:00,1.55167,1.5519,1.55152,1.5519,493000001.0
2005-01-04 19:01:00,1.5519,1.5519,1.55155,1.55165,343600006.0
2005-01-04 19:02:00,1.55159,1.55187,1.55157,1.55187,899000010.0
2005-01-04 19:03:00,1.55198,1.55206,1.55178,1.55194,501900000.0
2005-01-04 19:04:00,1.55212,1.55215,1.55196,1.55198,366800001.0
2005-01-04 19:05:00,1.55211,1.55211,1.55177,1.55182,791399999.0
2005-01-04 19:06:00,1.55199,1.55214,1.55179,1.55206,1797399996.0
2005-01-04 19:07:00,1.55206,1.5521,1.55164,1.55164,600299999.0
2005-01-04 19:08:00,1.5519,1.55208,1.55175,1.55183,1428300001.0
2005-01-04 19:09:00,1.55173,1.55199,1.55164,1.55188,1584899992.0
2005-01-04 19:10:00,1.55191,1.55206,1.55178,1.55196,910400002.0
2005-01-04 19:11:00,1.55193,1.55196,1.55174,1.5519,1181400002.0
2005-01-04 19:12:00,1.55193,1.55193,1.55167,1.55178,849200009.0
2005-01-04 19:13:00,1.55177,1.55199,1.55174,1.55179,554500002.0
2005-01-04 19:14:00,1.55164,1.5519,1.55164,1.55185,321700001.0
2005-01-04 19:15:00,1.55185,1.55191,1.55169,1.55174,1438300006.0
2005-01-04 19:16:00,1.55198,1.55207,1.55164,1.55166,851900005.0
2005-01-04 19:17:00,1.55203,1.55213,1.55179,1.55181,991900001.0
2005-01-04 19:18:00,1.55196,1.55207,1.55165,1.55178,673899998.0
2005-01-04 19:19:00,1.55158,1.55179,1.55157,1.55163,1036300004.0
2005-01-04 19:20:00,1.55175,1.55182,1.55151,1.55177,810200006.0
2005-01-04 19:21:00,1.55172,1.55172,1.55141,1.55156,1056400007.0
2005-01-04 19:22:00,1.5516,1.55174,1.55148,1.55155,141099996.0
2005-01-04 19:23:00,1.55157,1.55172,1.55134,1.55147,801500007.0
2005-01-04 19:24:00,1.55161,1.55172,1.55132,1.55163,643599995.0
2005-01-04 19:25:00,1.5517,1.55175,1.55156,1.55156,939400004.0
2005-01-04 19:26:00,1.55178,1.55185,1.55167,1.55171,896599996.0
2005-01-04 19:27:00,1.5517,1.55177,1.55154,1.55158,1338000009.0
2005-01-04 19:28:00,1.5516,1.5516,1.55133,1.55133,436700001.0
2005-01-04 19:29:00,1.5515,1.55177,1.55139,1.55143,754599992.0
2005-01-04 19:30:00,1.552,1.552,1.552,1.552,1325400001.0
2005-01-04 19:31:00,1.55188,1.55195,1.5517,1.55188,1325400001.0
2005-01-04 19:32:00,1.55183,1.55183,1.55157,1.55157,787100004.0
2005-01-04 19:33:00,1.55166,1.55186,1.55144,1.55144,815900003.0
2005-01-04 19:34:00,1.55152,1.55185,1.55146,1.55153,1527599993.0
2005-01-04 19:35:00,1.55152,1.55168,1.55123,1.55157,1056499995.0
2005-01-04 19:36:00,1.5518,1.5518,1.55134,1.55142,731400004.0
2005-01-04 19:37:00,1.55159,1.55179,1.55159,1.55169,308400004.0
2005-01-04 19:38:00,1.55152,1.55175,1.55152,1.55153,658000007.0
2005-01-04 19:39:00,1.55148,1.55167,1.55131,1.55131,1167000009.0
2005-01-04 19:40:00,1.55147,1.55174,1.55147,1.55167,536999999.0
2005-01-04 19:41:00,1.55159,1.5518,1.5515,1.55155,443900005.0
2005-01-04 19:42:00,1.55161,1.55172,1.55138,1.55158,610600010.0
2005-01-04 19:43:00,1.55162,1.55162,1.55132,1.55135,413700005.0
2005-01-04 19:44:00,1.55151,1.55157,1.55113,1.55124,1001699999.0
2005-01-04 19:45:00,1.55152,1.55155,1.55127,1.55146,280799999.0
2005-01-04 19:46:00,1.55154,1.55166,1.55141,1.55144,832000005.0
2005-01-04 19:47:00,1.55157,1.55163,1.55141,1.55149,464599997.0
2005-01-04 19:48:00,1.55152,1.5516,1.55131,1.55138,514600006.0
2005-01-04 19:49:00,1.55132,1.55145,1.55126,1.55129,1111900001.0
2005-01-04 19:50:00,1.55109,1.55131,1.55109,1.55127,235000001.0
2005-01-04 19:51:00,1.55122,1.55133,1.55115,1.55126,547300001.0
2005-01-04 19:52:00,1.55131,1.55132,1.55112,1.55125,338099998.0
2005-01-04 19:53:00,1.55162,1.55169,1.55134,1.55149,456800001.0
2005-01-04 19:54:00,1.55158,1.5517,1.55134,1.55142,357900003.0
2005-01-04 19:55:00,1.55144,1.55151,1.55125,1.5513,627500011.0
2005-01-04 19:56:00,1.55139,1.55156,1.55105,1.55143,1494300006.0
2005-01-04 19:57:00,1.55131,1.55145,1.55113,1.55125,1499199996.0
2005-01-04 19:58:00,1.55121,1.55123,1.55096,1.55102,1422300005.0
2005-01-04 19:59:00,1.551,1.55117,1.55097,1.55102,1188700008.0
2005-01-04 20:00:00,1.55114,1.5512,1.55087,1.55087,688600000.0
2005-01-04 20:01:00,1.55102,1.55121,1.55089,1.55108,681100003.0
2005-01-04 20:02:00,1.5512,1.55123,1.55102,1.55113,392400008.0
2005-01-04 20:03:00,1.55127,1.55127,1.55108,1.55116,239699997.0
2005-01-04 20:04:00,1.55131,1.55134,1.55122,1.55125,444299999.0
2005-01-04 20:05:00,1.55129,1.55141,1.55123,1.55141,493600002.0
2005-01-04 20:06:00,1.55145,1.55145,1.55132,1.55132,308399997.0
2005-01-04 20:07:00,1.55138,1.55138,1.55123,1.55133,200300001.0
2005-01-04 20:08:00,1.55135,1.55135,1.55117,1.5512,1698000003.0
2005-01-04 20:09:00,1.55124,1.5514,1.55122,1.55132,218399998.0
2005-01-04 20:10:00,1.5512,1.5513,1.55116,1.55128,429100002.0
2005-01-04 20:11:00,1.55128,1.5513,1.55114,1.55119,773599999.0
2005-01-04 20:12:00,1.55136,1.55143,1.55122,1.55133,381800000.0
2005-01-04 20:13:00,1.55133,1.55175,1.55126,1.55142,1704299998.0
2005-01-04 20:14:00,1.55186,1.55186,1.55159,1.55173,333299999.0
2005-01-04 20:15:00,1.55186,1.55186,1.55124,1.55138,1148600004.0
2005-01-04 20:16:00,1.55144,1.55181,1.55143,1.55178,2027900010.0
2005-01-04 20:17:00,1.55187,1.55191,1.55175,1.55183,368200005.0
2005-01-04 20:18:00,1.55179,1.55187,1.55169,1.55172,361299999.0
2005-01-04 20:19:00,1.5514,1.5514,1.5514,1.5514,599899999.0
2005-01-04 20:20:00,1.5513,1.5514,1.5511,1.5513,599899999.0
2005-01-04 20:21:00,1.55172,1.55172,1.55155,1.55156,599899999.0
2005-01-04 20:22:00,1.55146,1.55184,1.55141,1.55164,596300002.0
2005-01-04 20:23:00,1.55156,1.5517,1.5514,1.55167,1341800013.0
2005-01-04 20:24:00,1.55176,1.55185,1.55164,1.55173,490100001.0
2005-01-04 20:25:00,1.55161,1.55208,1.55135,1.55208,939900001.0
2005-01-04 20:26:00,1.55164,1.55172,1.55152,1.55161,364800001.0
2005-01-04 20:27:00,1.55175,1.55186,1.55142,1.55178,490299998.0
2005-01-04 20:28:00,1.5516,1.5516,1.5516,1.5516,1801000011.0
2005-01-04 20:29:00,1.55178,1.55181,1.55146,1.55146,1801000011.0
2005-01-04 20:30:00,1.5516,1.5518,1.5516,1.5518,519499999.0
2005-01-04 20:31:00,1.5516,1.5518,1.5516,1.5518,519499999.0
2005-01-04 20:32:00,1.5516,1.5518,1.5516,1.5518,519499999.0
2005-01-04 20:33:00,1.55177,1.55181,1.55153,1.55156,519499999.0
2005-01-04 20:34:00,1.5516,1.55172,1.5513,1.5513,395400002.0
2005-01-04 20:35:00,1.55143,1.5516,1.55132,1.55145,508300003.0
2005-01-04 20:36:00,1.55136,1.55173,1.55123,1.55168,573700005.0
2005-01-04 20:37:00,1.55154,1.55161,1.55136,1.55152,1075700002.0
2005-01-04 20:38:00,1.55152,1.55154,1.55124,1.55129,1864100010.0
2005-01-04 20:39:00,1.55141,1.55142,1.55115,1.5512,1070500000.0
2005-01-04 20:40:00,1.55145,1.55145,1.55104,1.55104,1213100005.0
2005-01-04 20:41:00,1.55123,1.55127,1.55094,1.55094,497200002.0
2005-01-04 20:42:00,1.55106,1.55128,1.55102,1.5512,322500003.0
2005-01-04 20:43:00,1.55139,1.55144,1.5512,1.5512,704199999.0
2005-01-04 20:44:00,1.55133,1.55167,1.5512,1.5514,1394400001.0
2005-01-04 20:45:00,1.5516,1.55162,1.55137,1.55156,883400007.0
2005-01-04 20:46:00,1.55169,1.55176,1.55144,1.55175,243300004.0
2005-01-04 20:47:00,1.55157,1.5517,1.5514,1.5517,812900002.0
2005-01-04 20:48:00,1.55151,1.55178,1.55149,1.55162,1398200004.0
2005-01-04 20:49:00,1.55155,1.55173,1.5514,1.55165,867299994.0
2005-01-04 20:50:00,1.55125,1.55169,1.5509,1.55092,1698199996.0
2005-01-04 20:51:00,1.55163,1.55175,1.55154,1.5517,354600001.0
2005-01-04 20:52:00,1.55164,1.55175,1.5515,1.55173,1308600007.0
2005-01-04 20:53:00,1.55156,1.55169,1.55145,1.55153,1653799999.0
2005-01-04 20:54:00,1.55136,1.5516,1.55136,1.55149,863300002.0
2005-01-04 20:55:00,1.55152,1.55158,1.55142,1.55142,661200003.0
2005-01-04 20:56:00,1.5521,1.5521,1.5521,1.5521,1439500003.0
2005-01-04 20:57:00,1.552,1.5521,1.552,1.552,1439500003.0
2005-01-04 20:58:00,1.5521,1.5521,1.5519,1.552,1439500003.0
2005-01-04 20:59:00,1.552,1.5521,1.552,1.5521,1439500003.0
2005-01-04 21:00:00,1.5521,1.5525,1.5517,1.5524,1439500003.0
2005-01-04 21:01:00,1.5527,1.5528,1.5525,1.5528,1439500003.0
2005-01-04 21:02:00,1.55168,1.55178,1.55145,1.55145,1439500003.0
2005-01-04 21:03:00,1.55145,1.55171,1.55144,1.55167,1649900000.0
2005-01-04 21:04:00,1.55175,1.55175,1.55145,1.55152,275099998.0
2005-01-04 21:05:00,1.55182,1.55206,1.55157,1.55188,865699995.0
2005-01-04 21:06:00,1.55169,1.55208,1.55166,1.55182,514500003.0
2005-01-04 21:07:00,1.55185,1.55197,1.55175,1.5518,422899997.0
2005-01-04 21:08:00,1.55179,1.55195,1.55174,1.55195,249500000.0
2005-01-04 21:09:00,1.55199,1.552,1.55176,1.55176,475500000.0
2005-01-04 21:10:00,1.55184,1.55191,1.55156,1.55167,891599997.0
2005-01-04 21:11:00,1.5517,1.55195,1.55166,1.55174,624400002.0
2005-01-04 21:12:00,1.55176,1.55178,1.55132,1.55135,228500000.0
2005-01-04 21:13:00,1.55122,1.55138,1.55122,1.55129,1372399997.0
2005-01-04 21:14:00,1.55132,1.5514,1.55121,1.55128,828200005.0
2005-01-04 21:15:00,1.5513,1.55141,1.55106,1.55106,934800004.0
2005-01-04 21:16:00,1.55097,1.55135,1.55097,1.55121,695200004.0
2005-01-04 21:17:00,1.55116,1.55142,1.55116,1.55136,1643100005.0
2005-01-04 21:18:00,1.55144,1.55144,1.55109,1.55123,874599997.0
2005-01-04 21:19:00,1.55124,1.55138,1.5511,1.55133,485000002.0
2005-01-04 21:20:00,1.552,1.552,1.5519,1.5519,1873700023.0
2005-01-04 21:21:00,1.5521,1.5521,1.5521,1.5521,1873700023.0
2005-01-04 21:22:00,1.55123,1.55132,1.55104,1.55109,1873700023.0
2005-01-04 21:23:00,1.55108,1.55108,1.5508,1.5508,1261599995.0
2005-01-04 21:24:00,1.55103,1.55118,1.55095,1.55118,743200000.0
2005-01-04 21:25:00,1.55122,1.55138,1.55081,1.55113,1400100003.0
2005-01-04 21:26:00,1.55128,1.55148,1.55128,1.55142,612299999.0
2005-01-04 21:27:00,1.55145,1.55145,1.55132,1.55139,484500000.0
2005-01-04 21:28:00,1.55131,1.55149,1.55127,1.55138,725200004.0
2005-01-04 21:29:00,1.55136,1.55157,1.55134,1.55157,606500007.0
2005-01-04 21:30:00,1.55139,1.55156,1.55135,1.55153,382000001.0
2005-01-04 21:31:00,1.55146,1.55163,1.55135,1.55148,648099998.0
2005-01-04 21:32:00,1.551,1.5511,1.551,1.5511,435500000.0
2005-01-04 21:33:00,1.55178,1.55194,1.5517,1.5518,435500000.0
2005-01-04 21:34:00,1.55172,1.55196,1.55165,1.5518,1188599999.0
2005-01-04 21:35:00,1.55158,1.55173,1.55111,1.55116,787000000.0
2005-01-04 21:36:00,1.55142,1.55187,1.55125,1.55155,334600004.0
2005-01-04 21:37:00,1.55147,1.55157,1.55139,1.55142,337200001.0
2005-01-04 21:38:00,1.55144,1.55175,1.55144,1.55165,421800001.0
2005-01-04 21:39:00,1.55172,1.5518,1.55142,1.55142,381000002.0
2005-01-04 21:40:00,1.55184,1.55204,1.55144,1.55144,434999996.0
2005-01-04 21:41:00,1.55173,1.55192,1.55144,1.55177,441300003.0
2005-01-04 21:42:00,1.55179,1.55189,1.55146,1.55146,615499999.0
2005-01-04 21:43:00,1.55171,1.55208,1.5516,1.55173,1090999998.0
2005-01-04 21:44:00,1.55173,1.55178,1.55156,1.55159,1370200001.0
2005-01-04 21:45:00,1.5518,1.55205,1.55162,1.55171,676600010.0
2005-01-04 21:46:00,1.55168,1.55202,1.55154,1.55194,1110199999.0
2005-01-04 21:47:00,1.55199,1.5521,1.55181,1.55182,1053400003.0
2005-01-04 21:48:00,1.55195,1.55201,1.55175,1.55193,358899998.0
2005-01-04 21:49:00,1.55194,1.55201,1.55161,1.55171,1015400009.0
2005-01-04 21:50:00,1.55188,1.55188,1.55167,1.55172,161800001.0
2005-01-04 21:51:00,1.55177,1.5518,1.55161,1.55167,661699999.0
2005-01-04 21:52:00,1.5518,1.55196,1.55168,1.55183,1591400012.0
2005-01-04 21:53:00,1.55156,1.55173,1.55148,1.5517,380500004.0
2005-01-04 21:54:00,1.55177,1.5518,1.55159,1.55159,171200001.0
2005-01-04 21:55:00,1.5517,1.55176,1.55154,1.55164,559900004.0
2005-01-04 21:56:00,1.55184,1.55204,1.55173,1.55186,547199998.0
2005-01-04 21:57:00,1.55207,1.55208,1.55188,1.55193,482199994.0
2005-01-04 21:58:00,1.55198,1.55208,1.55156,1.55188,712699996.0
2005-01-04 21:59:00,1.55185,1.55203,1.55179,1.5519,916300002.0
2005-01-04 22:00:00,1.55204,1.55238,1.5516,1.55219,609600007.0
2005-01-04 22:01:00,1.55229,1.55264,1.55223,1.5525,397200001.0
2005-01-04 22:02:00,1.55263,1.55271,1.55233,1.55247,1092400001.0
2005-01-04 22:03:00,1.55242,1.55265,1.55231,1.55265,406800004.0
2005-01-04 22:04:00,1.55262,1.55262,1.55231,1.5525,698200000.0
2005-01-04 22:05:00,1.55258,1.5526,1.55241,1.55244,332400000.0
2005-01-04 22:06:00,1.55245,1.55251,1.55227,1.55251,468499998.0
2005-01-04 22:07:00,1.55217,1.55217,1.55154,1.55195,267599999.0
2005-01-04 22:08:00,1.55217,1.55229,1.55202,1.55225,502200003.0
2005-01-04 22:09:00,1.55219,1.55233,1.55208,1.55229,341999996.0
2005-01-04 22:10:00,1.55215,1.55225,1.55193,1.55205,286100004.0
2005-01-04 22:11:00,1.55204,1.55226,1.55189,1.55202,361500000.0
2005-01-04 22:12:00,1.55204,1.55209,1.55182,1.55184,694700004.0
2005-01-04 22:13:00,1.55188,1.55201,1.55173,1.55174,281800000.0
2005-01-04 22:14:00,1.55186,1.55209,1.55186,1.55207,281499999.0
2005-01-04 22:15:00,1.55188,1.55215,1.55177,1.55199,780500003.0
2005-01-04 22:16:00,1.5518,1.55195,1.5518,1.55195,294100003.0
2005-01-04 22:17:00,1.55197,1.552,1.55173,1.55173,245300002.0
2005-01-04 22:18:00,1.55172,1.5519,1.5517,1.55185,205500002.0
2005-01-04 22:19:00,1.55186,1.55188,1.55157,1.55174,299299999.0
2005-01-04 22:20:00,1.55171,1.5519,1.5515,1.55167,213500000.0
2005-01-04 22:21:00,1.5519,1.55201,1.55168,1.55187,375900001.0
2005-01-04 22:22:00,1.55196,1.55212,1.55184,1.55201,1015999998.0
2005-01-04 22:23:00,1.552,1.552,1.55153,1.55153,339999999.0
2005-01-04 22:24:00,1.5516,1.55171,1.55118,1.55118,267800001.0
2005-01-04 22:25:00,1.55134,1.55158,1.55117,1.55117,562400004.0
2005-01-04 22:26:00,1.55112,1.5514,1.55112,1.55117,871200005.0
2005-01-04 22:27:00,1.55129,1.55129,1.55075,1.55075,210500000.0
2005-01-04 22:28:00,1.55119,1.55123,1.5509,1.5509,634499995.0
2005-01-04 22:29:00,1.55095,1.55127,1.55095,1.55127,843399998.0
2005-01-04 22:30:00,1.5512,1.5512,1.55093,1.55102,763000000.0
2005-01-04 22:31:00,1.55075,1.55097,1.55057,1.55085,233300001.0
2005-01-04 22:32:00,1.55082,1.55101,1.55077,1.5509,361500002.0
2005-01-04 22:33:00,1.55079,1.55107,1.55079,1.55106,118400001.0
2005-01-04 22:34:00,1.55098,1.55098,1.55065,1.55075,419000001.0
2005-01-04 22:35:00,1.55073,1.55077,1.55058,1.55065,358100002.0
2005-01-04 22:36:00,1.5508,1.55087,1.5506,1.55072,558200004.0
2005-01-04 22:37:00,1.55086,1.55091,1.5506,1.55075,304800003.0
2005-01-04 22:38:00,1.55085,1.55085,1.55059,1.55068,403700001.0
2005-01-04 22:39:00,1.55064,1.55092,1.55054,1.55088,686400005.0
2005-01-04 22:40:00,1.5508,1.551,1.55069,1.5508,680499997.0
2005-01-04 22:41:00,1.5508,1.55105,1.55078,1.551,727600010.0
2005-01-04 22:42:00,1.55083,1.55105,1.55081,1.551,628400002.0
2005-01-04 22:43:00,1.55081,1.55107,1.55067,1.55105,1124700002.0
2005-01-04 22:44:00,1.55095,1.55112,1.55073,1.55088,410200003.0
2005-01-04 22:45:00,1.55081,1.55094,1.5505,1.55065,276000001.0
2005-01-04 22:46:00,1.5505,1.5507,1.55033,1.55052,172000001.0
2005-01-04 22:47:00,1.55046,1.55069,1.55046,1.55059,143199999.0
2005-01-04 22:48:00,1.55047,1.55063,1.55037,1.55057,394300006.0
2005-01-04 22:49:00,1.5506,1.5507,1.55041,1.55041,650599994.0
2005-01-04 22:50:00,1.5507,1.55087,1.55048,1.55087,322999997.0
2005-01-04 22:51:00,1.55038,1.55063,1.55036,1.55046,636800005.0
2005-01-04 22:52:00,1.55045,1.55065,1.5503,1.5506,311799999.0
2005-01-04 22:53:00,1.55067,1.55077,1.55051,1.55063,243900000.0
2005-01-04 22:54:00,1.55057,1.55075,1.55045,1.55062,423500000.0
2005-01-04 22:55:00,1.55071,1.55075,1.55054,1.55054,251300002.0
2005-01-04 22:56:00,1.55083,1.55083,1.55035,1.5508,316400000.0
2005-01-04 22:57:00,1.55057,1.55081,1.55057,1.55069,455899996.0
2005-01-04 22:58:00,1.55082,1.55097,1.55079,1.55087,202999996.0
2005-01-04 22:59:00,1.55052,1.55084,1.55028,1.55053,398500005.0
2005-01-04 23:00:00,1.55012,1.55074,1.55012,1.5507,228600002.0
2005-01-04 23:01:00,1.55073,1.55086,1.55048,1.55048,383100005.0
2005-01-04 23:02:00,1.55077,1.55078,1.55055,1.55066,249700002.0
2005-01-04 23:03:00,1.55069,1.55093,1.55066,1.55086,350299996.0
2005-01-04 23:04:00,1.5504,1.5508,1.55018,1.55022,244500000.0
2005-01-04 23:05:00,1.55084,1.55084,1.55048,1.55048,251599998.0
2005-01-04 23:06:00,1.55068,1.55084,1.55059,1.55065,278600001.0
2005-01-04 23:07:00,1.55063,1.55086,1.55056,1.55069,139199999.0
2005-01-04 23:08:00,1.55074,1.55076,1.5506,1.5507,38000000.0
2005-01-04 23:09:00,1.5509,1.55095,1.5509,1.55095,37500000.0
2005-01-04 23:10:00,1.55088,1.55095,1.55074,1.55077,120000001.0
2005-01-04 23:11:00,1.55088,1.55092,1.55074,1.55088,339800001.0
2005-01-04 23:12:00,1.55082,1.55095,1.55081,1.5509,345799998.0
2005-01-04 23:13:00,1.55069,1.55097,1.55061,1.55088,456100004.0
2005-01-04 23:14:00,1.55061,1.55087,1.55056,1.55057,297000005.0
2005-01-04 23:15:00,1.55032,1.55065,1.55021,1.55021,422400009.0
2005-01-04 23:16:00,1.55047,1.55057,1.55033,1.55057,322700002.0
2005-01-04 23:17:00,1.55065,1.55068,1.55037,1.55057,238800003.0
2005-01-04 23:18:00,1.5506,1.55074,1.55041,1.55058,307699997.0
2005-01-04 23:19:00,1.55058,1.55058,1.55033,1.55033,56700002.0
2005-01-04 23:20:00,1.55041,1.55043,1.55024,1.55043,255700000.0
2005-01-04 23:21:00,1.55029,1.55029,1.55007,1.55013,200500000.0
2005-01-04 23:22:00,1.55031,1.55041,1.55013,1.55017,224800004.0
2005-01-04 23:23:00,1.55032,1.55045,1.55032,1.55045,60799999.0
2005-01-04 23:24:00,1.55026,1.55048,1.55022,1.55028,335400001.0
2005-01-04 23:25:00,1.5503,1.5503,1.55002,1.55002,53399999.0
2005-01-04 23:26:00,1.55008,1.55012,1.55004,1.55006,57700000.0
2005-01-04 23:27:00,1.54996,1.55004,1.54994,1.54996,40000000.0
2005-01-04 23:28:00,1.55005,1.55005,1.54977,1.54979,310700005.0
2005-01-04 23:29:00,1.54981,1.54985,1.54966,1.54974,214799999.0
2005-01-04 23:30:00,1.54993,1.54997,1.54973,1.54973,301799999.0
2005-01-04 23:31:00,1.54993,1.54993,1.54978,1.54988,238900000.0
2005-01-04 23:32:00,1.54982,1.55027,1.54969,1.54992,341199997.0
2005-01-04 23:33:00,1.54969,1.54987,1.54969,1.54983,152700001.0
2005-01-04 23:34:00,1.54987,1.54991,1.5498,1.5498,184500001.0
2005-01-04 23:35:00,1.54997,1.54997,1.54978,1.54983,225599997.0
2005-01-04 23:36:00,1.54984,1.55002,1.5498,1.54991,201100000.0
2005-01-04 23:37:00,1.54982,1.54992,1.54967,1.54967,541499998.0
2005-01-04 23:38:00,1.54991,1.54991,1.54971,1.54976,151200001.0
2005-01-04 23:39:00,1.54979,1.54987,1.54971,1.54978,205999996.0
2005-01-04 23:40:00,1.54976,1.54987,1.5497,1.54987,151999999.0
2005-01-04 23:41:00,1.54979,1.5499,1.54951,1.54968,373599999.0
2005-01-04 23:42:00,1.54968,1.5498,1.54953,1.54953,286700001.0
2005-01-04 23:43:00,1.54975,1.5498,1.54958,1.54965,419400002.0
2005-01-04 23:44:00,1.54965,1.5499,1.54965,1.5499,277199998.0
2005-01-04 23:45:00,1.54956,1.5498,1.54956,1.54971,341100001.0
2005-01-04 23:46:00,1.54964,1.54985,1.54951,1.54985,265099999.0
2005-01-04 23:47:00,1.5499,1.54994,1.54965,1.54965,421199997.0
2005-01-04 23:48:00,1.54981,1.54996,1.5498,1.54995,391899996.0
2005-01-04 23:49:00,1.55002,1.55002,1.54969,1.54969,225399999.0
2005-01-04 23:50:00,1.54988,1.54988,1.54966,1.54981,142900001.0
2005-01-04 23:51:00,1.54965,1.54992,1.54957,1.5496,527800004.0
2005-01-04 23:52:00,1.54967,1.54991,1.54963,1.54982,142299998.0
2005-01-04 23:53:00,1.54989,1.5501,1.5498,1.55003,400200003.0
2005-01-04 23:54:00,1.54995,1.54995,1.54946,1.54946,218899999.0
2005-01-04 23:55:00,1.54985,1.55016,1.54973,1.54995,442700003.0
2005-01-04 23:56:00,1.54998,1.5501,1.54983,1.5501,178999999.0
2005-01-04 23:57:00,1.55011,1.5502,1.5499,1.55003,300799997.0
2005-01-04 23:58:00,1.54987,1.55004,1.54987,1.55004,87900000.0
2005-01-04 23:59:00,1.54995,1.55013,1.54992,1.54997,240400000.0
2005-01-05 00:00:00,1.5498,1.54999,1.54957,1.54957,229299999.0
2005-01-05 00:01:00,1.5499,1.55005,1.5499,1.55005,9600000.0
2005-01-05 00:02:00,1.55003,1.5501,1.54997,1.55,72700000.0
2005-01-05 00:03:00,1.54991,1.55008,1.54965,1.54996,193200001.0
2005-01-05 00:04:00,1.54964,1.55001,1.54964,1.54974,409700004.0
2005-01-05 00:05:00,1.5498,1.55005,1.5498,1.54988,406000009.0
2005-01-05 00:06:00,1.55,1.55016,1.5497,1.55016,425100005.0
2005-01-05 00:07:00,1.54978,1.5502,1.54978,1.55016,337099998.0
2005-01-05 00:08:00,1.54998,1.55011,1.5497,1.5497,318100001.0
2005-01-05 00:09:00,1.55005,1.55022,1.54979,1.54986,215299997.0
2005-01-05 00:10:00,1.54987,1.55026,1.54981,1.55003,293100000.0
2005-01-05 00:11:00,1.55028,1.55028,1.54961,1.54966,371199999.0
2005-01-05 00:12:00,1.54976,1.55014,1.5497,1.55006,301799997.0
2005-01-05 00:13:00,1.55,1.55014,1.54974,1.54978,214300000.0
2005-01-05 00:14:00,1.5499,1.55013,1.54972,1.54995,266200000.0
2005-01-05 00:15:00,1.55017,1.55026,1.54996,1.55008,401799997.0
2005-01-05 00:16:00,1.54988,1.55012,1.54977,1.54991,340899998.0
2005-01-05 00:17:00,1.54978,1.55042,1.54978,1.55019,434100004.0
2005-01-05 00:18:00,1.54974,1.54998,1.5497,1.54998,395599996.0
2005-01-05 00:19:00,1.54995,1.54995,1.5499,1.5499,31100000.0
2005-01-05 00:20:00,1.54993,1.55003,1.54979,1.54993,301999998.0
2005-01-05 00:21:00,1.54995,1.54998,1.54973,1.54973,225900001.0
2005-01-05 00:22:00,1.54975,1.54997,1.54975,1.54997,154899999.0
2005-01-05 00:23:00,1.54995,1.55014,1.54991,1.54993,433899999.0
2005-01-05 00:24:00,1.5499,1.55005,1.54939,1.54939,177999998.0
2005-01-05 00:25:00,1.55014,1.55024,1.54995,1.55013,244999997.0
2005-01-05 00:26:00,1.55009,1.55017,1.54989,1.54989,258000004.0
2005-01-05 00:27:00,1.55004,1.55011,1.54989,1.54995,477500003.0
2005-01-05 00:28:00,1.5501,1.5501,1.54977,1.54977,224500000.0
2005-01-05 00:29:00,1.54984,1.54997,1.54984,1.54997,27200000.0
2005-01-05 00:30:00,1.55002,1.55002,1.5498,1.5499,327699997.0
2005-01-05 00:31:00,1.54994,1.55008,1.54993,1.55005,136399999.0
2005-01-05 00:32:00,1.55008,1.55008,1.54994,1.54994,115800002.0
2005-01-05 00:33:00,1.55004,1.55019,1.54984,1.5499,280700002.0
2005-01-05 00:34:00,1.55009,1.55056,1.55008,1.55016,260800001.0
2005-01-05 00:35:00,1.55047,1.5506,1.5503,1.55038,312600001.0
2005-01-05 00:36:00,1.55065,1.55074,1.55035,1.55036,348900005.0
2005-01-05 00:37:00,1.55034,1.55069,1.55034,1.55055,157600001.0
2005-01-05 00:38:00,1.55083,1.55083,1.55076,1.55076,34500001.0
2005-01-05 00:39:00,1.55052,1.55068,1.55043,1.55056,235599996.0
2005-01-05 00:40:00,1.55084,1.55088,1.55078,1.55088,146999999.0
2005-01-05 00:41:00,1.55077,1.55077,1.55037,1.55039,221400000.0
2005-01-05 00:42:00,1.55037,1.55054,1.55022,1.55032,274199999.0
2005-01-05 00:43:00,1.55043,1.55074,1.55024,1.5506,235700000.0
2005-01-05 00:44:00,1.55065,1.55087,1.55058,1.55073,235800000.0
2005-01-05 00:45:00,1.55072,1.55086,1.55062,1.55072,329199999.0
2005-01-05 00:46:00,1.55075,1.55088,1.55062,1.55075,194599999.0
2005-01-05 00:47:00,1.55086,1.55088,1.5506,1.55081,337000001.0
2005-01-05 00:48:00,1.55071,1.55085,1.5505,1.55057,384799994.0
2005-01-05 00:49:00,1.55056,1.55069,1.5504,1.55044,315499997.0
2005-01-05 00:50:00,1.5507,1.55092,1.55067,1.55092,203500000.0
2005-01-05 00:51:00,1.55048,1.55079,1.55048,1.55057,189499998.0
2005-01-05 00:52:00,1.55055,1.55065,1.55037,1.55042,238400001.0
2005-01-05 00:53:00,1.55034,1.55049,1.55019,1.55028,337499998.0
2005-01-05 00:54:00,1.55032,1.55051,1.55003,1.5503,417000003.0
2005-01-05 00:55:00,1.55032,1.55065,1.54993,1.54998,336199998.0
2005-01-05 00:56:00,1.55037,1.5507,1.55031,1.55045,300300001.0
2005-01-05 00:57:00,1.55056,1.55088,1.55056,1.55078,491700004.0
2005-01-05 00:58:00,1.55079,1.55093,1.55057,1.55083,154899999.0
2005-01-05 00:59:00,1.55083,1.55083,1.55045,1.55064,322699996.0
2005-01-05 01:00:00,1.55063,1.55094,1.55054,1.55094,214499998.0
2005-01-05 01:01:00,1.55094,1.55112,1.5505,1.55066,334000001.0
2005-01-05 01:02:00,1.55077,1.55087,1.55021,1.55032,211799999.0
2005-01-05 01:03:00,1.55012,1.55058,1.55012,1.55058,72699999.0
2005-01-05 01:04:00,1.55097,1.55101,1.55059,1.55082,344100003.0
2005-01-05 01:05:00,1.55071,1.55085,1.55067,1.55067,303500003.0
2005-01-05 01:06:00,1.55072,1.55072,1.55043,1.55046,183799999.0
2005-01-05 01:07:00,1.55066,1.55078,1.55058,1.5507,358200003.0
2005-01-05 01:08:00,1.5505,1.55063,1.55041,1.55051,150100000.0
2005-01-05 01:09:00,1.55047,1.55061,1.55035,1.55043,197200002.0
2005-01-05 01:10:00,1.55047,1.55056,1.55038,1.55056,266800001.0
2005-01-05 01:11:00,1.55059,1.55072,1.55059,1.55072,167999996.0
2005-01-05 01:12:00,1.5506,1.5508,1.55033,1.55042,229400000.0
2005-01-05 01:13:00,1.55043,1.55049,1.55015,1.55015,299500001.0
2005-01-05 01:14:00,1.55034,1.55059,1.55034,1.55048,302900005.0
2005-01-05 01:15:00,1.55047,1.55053,1.5503,1.55039,274899999.0
2005-01-05 01:16:00,1.55055,1.55057,1.55039,1.55057,185700003.0
2005-01-05 01:17:00,1.55052,1.55064,1.54987,1.54987,388499997.0
2005-01-05 01:18:00,1.55028,1.55045,1.55018,1.55034,308600003.0
2005-01-05 01:19:00,1.5506,1.5506,1.55006,1.55006,129900000.0
2005-01-05 01:20:00,1.55055,1.55055,1.55003,1.55004,173100001.0
2005-01-05 01:21:00,1.55033,1.5504,1.55009,1.55012,183099999.0
2005-01-05 01:22:00,1.5504,1.55045,1.5504,1.55045,166199999.0
2005-01-05 01:23:00,1.5503,1.55049,1.55017,1.55017,392400003.0
2005-01-05 01:24:00,1.55048,1.55058,1.55008,1.55053,410200006.0
2005-01-05 01:25:00,1.5505,1.5505,1.5503,1.5503,55099998.0
2005-01-05 01:26:00,1.55053,1.55053,1.55044,1.55044,109400004.0
2005-01-05 01:27:00,1.55028,1.55057,1.55015,1.55042,576899998.0
2005-01-05 01:28:00,1.5505,1.55059,1.55036,1.5505,76800000.0
2005-01-05 01:29:00,1.55063,1.55071,1.55053,1.55066,189800001.0
2005-01-05 01:30:00,1.55049,1.55049,1.55031,1.55031,71900002.0
2005-01-05 01:31:00,1.5503,1.55045,1.55024,1.55032,69500002.0
2005-01-05 01:32:00,1.55059,1.55065,1.55043,1.55065,279000000.0
2005-01-05 01:33:00,1.55058,1.55058,1.55044,1.55053,78000000.0
2005-01-05 01:34:00,1.55013,1.55034,1.54997,1.55019,483300004.0
2005-01-05 01:35:00,1.5504,1.55055,1.5504,1.55055,63900000.0
2005-01-05 01:36:00,1.54994,1.5501,1.54971,1.55003,375999999.0
2005-01-05 01:37:00,1.55045,1.55063,1.55042,1.55052,126900001.0
2005-01-05 01:38:00,1.55045,1.55063,1.5503,1.55063,459500003.0
2005-01-05 01:39:00,1.5506,1.55065,1.55041,1.55041,329200002.0
2005-01-05 01:40:00,1.5506,1.5506,1.5505,1.5505,29600000.0
2005-01-05 01:41:00,1.55034,1.55041,1.55005,1.55009,249200001.0
2005-01-05 01:42:00,1.55052,1.55068,1.55052,1.55062,275600000.0
2005-01-05 01:43:00,1.55059,1.55065,1.5505,1.5506,180299998.0
2005-01-05 01:44:00,1.55005,1.55036,1.55001,1.55001,185400000.0
2005-01-05 01:45:00,1.5506,1.55065,1.5506,1.55065,75799999.0
2005-01-05 01:46:00,1.55053,1.55076,1.55052,1.5507,299399995.0
2005-01-05 01:47:00,1.5503,1.55045,1.55003,1.55026,387500003.0
2005-01-05 01:48:00,1.55058,1.55068,1.5505,1.5506,382599996.0
2005-01-05 01:49:00,1.55058,1.55062,1.5504,1.55052,158300000.0
2005-01-05 01:50:00,1.55042,1.5505,1.54996,1.54997,293700002.0
2005-01-05 01:51:00,1.5506,1.5506,1.5505,1.5505,36700001.0
2005-01-05 01:52:00,1.55044,1.55058,1.55032,1.55053,306200000.0
2005-01-05 01:53:00,1.55044,1.5507,1.55023,1.55031,320200001.0
2005-01-05 01:54:00,1.55048,1.5506,1.5504,1.55048,258099996.0
2005-01-05 01:55:00,1.55075,1.55075,1.55018,1.55026,399599998.0
2005-01-05 01:56:00,1.55019,1.55061,1.55007,1.55032,279900005.0
2005-01-05 01:57:00,1.5503,1.55073,1.55029,1.55052,438200000.0
2005-01-05 01:58:00,1.55033,1.55057,1.55009,1.55041,277899999.0
2005-01-05 01:59:00,1.55044,1.55103,1.5504,1.55091,305100003.0
2005-01-05 02:00:00,1.55082,1.55093,1.55046,1.55051,169800000.0
2005-01-05 02:01:00,1.5506,1.5509,1.55052,1.55078,381999997.0
2005-01-05 02:02:00,1.5507,1.55089,1.55048,1.55052,200500001.0
2005-01-05 02:03:00,1.55033,1.55057,1.55033,1.5505,253400002.0
2005-01-05 02:04:00,1.55032,1.5505,1.54995,1.55021,296500002.0
2005-01-05 02:05:00,1.55013,1.55044,1.54999,1.55014,303299997.0
2005-01-05 02:06:00,1.55031,1.5505,1.55023,1.55043,318900001.0
2005-01-05 02:07:00,1.55037,1.55044,1.55022,1.55027,555100003.0
2005-01-05 02:08:00,1.55038,1.55038,1.55005,1.55005,240599997.0
2005-01-05 02:09:00,1.5503,1.55045,1.5503,1.5504,135500000.0
2005-01-05 02:10:00,1.55047,1.55049,1.55032,1.5504,116900000.0
2005-01-05 02:11:00,1.55026,1.5504,1.5501,1.55035,308700003.0
2005-01-05 02:12:00,1.55037,1.55043,1.55025,1.5504,255199998.0
2005-01-05 02:13:00,1.55044,1.55052,1.55035,1.55035,308900001.0
2005-01-05 02:14:00,1.55038,1.55068,1.55024,1.55056,285000004.0
2005-01-05 02:15:00,1.5507,1.55099,1.5507,1.55093,201100001.0
2005-01-05 02:16:00,1.55084,1.55084,1.55053,1.55084,334499998.0
2005-01-05 02:17:00,1.55077,1.55094,1.55055,1.55058,116800000.0
2005-01-05 02:18:00,1.55065,1.55087,1.55065,1.5508,77000000.0
2005-01-05 02:19:00,1.55074,1.55085,1.55067,1.55067,78300002.0
2005-01-05 02:20:00,1.55067,1.55085,1.55065,1.55065,175200002.0
2005-01-05 02:21:00,1.55082,1.55099,1.55072,1.55089,311800004.0
2005-01-05 02:22:00,1.55082,1.55103,1.55082,1.55091,266600000.0
2005-01-05 02:23:00,1.551,1.551,1.55072,1.55088,255200001.0
2005-01-05 02:24:00,1.55092,1.55098,1.55072,1.55092,351900002.0
2005-01-05 02:25:00,1.55091,1.55091,1.5508,1.5508,111000002.0
2005-01-05 02:26:00,1.55082,1.55089,1.55067,1.55067,281000002.0
2005-01-05 02:27:00,1.55079,1.55092,1.55068,1.55068,166700000.0
2005-01-05 02:28:00,1.55083,1.55093,1.55067,1.5507,448100006.0
2005-01-05 02:29:00,1.55084,1.55094,1.55066,1.55086,258500001.0
2005-01-05 02:30:00,1.55059,1.55093,1.55059,1.55093,162200002.0
2005-01-05 02:31:00,1.55087,1.55092,1.55071,1.55078,434100002.0
2005-01-05 02:32:00,1.55079,1.55095,1.55074,1.55088,248700000.0
2005-01-05 02:33:00,1.55083,1.55083,1.55069,1.55069,160500000.0
2005-01-05 02:34:00,1.55067,1.55082,1.55066,1.55077,254800004.0
2005-01-05 02:35:00,1.55088,1.55088,1.55064,1.55073,396299996.0
2005-01-05 02:36:00,1.55077,1.55085,1.55055,1.55072,159300002.0
2005-01-05 02:37:00,1.55048,1.55063,1.55033,1.55051,219799997.0
2005-01-05 02:38:00,1.55076,1.55076,1.5506,1.55065,111100000.0
2005-01-05 02:39:00,1.55078,1.55078,1.55054,1.55054,125500001.0
2005-01-05 02:40:00,1.55087,1.55092,1.55074,1.55081,219599998.0
2005-01-05 02:41:00,1.55074,1.55095,1.55072,1.55085,307200000.0
2005-01-05 02:42:00,1.55089,1.55092,1.5507,1.55081,243899998.0
2005-01-05 02:43:00,1.55093,1.55105,1.55092,1.55105,169599998.0
2005-01-05 02:44:00,1.5508,1.55108,1.5508,1.55099,242000002.0
2005-01-05 02:45:00,1.55091,1.55108,1.55091,1.55108,82200000.0
2005-01-05 02:46:00,1.5509,1.55108,1.55084,1.55101,364700001.0
2005-01-05 02:47:00,1.55088,1.55105,1.55076,1.5509,318600000.0
2005-01-05 02:48:00,1.55078,1.55088,1.55063,1.5508,207400002.0
2005-01-05 02:49:00,1.55083,1.55091,1.55067,1.55078,339499996.0
2005-01-05 02:50:00,1.55069,1.55069,1.55058,1.55062,139700002.0
2005-01-05 02:51:00,1.55052,1.55064,1.55043,1.55055,265900003.0
2005-01-05 02:52:00,1.5506,1.55063,1.5504,1.55042,295399998.0
2005-01-05 02:53:00,1.55051,1.55063,1.55046,1.55059,311100000.0
2005-01-05 02:54:00,1.55056,1.55059,1.55047,1.55053,126300002.0
2005-01-05 02:55:00,1.55034,1.5505,1.55016,1.55038,353200001.0
2005-01-05 02:56:00,1.55047,1.55047,1.55023,1.55023,123900002.0
2005-01-05 02:57:00,1.55049,1.55055,1.55028,1.55031,263800002.0
2005-01-05 02:58:00,1.5501,1.55027,1.54987,1.54996,107200000.0
2005-01-05 02:59:00,1.55,1.55014,1.54993,1.54998,294900002.0
2005-01-05 03:00:00,1.55005,1.55014,1.54988,1.55008,240599993.0
2005-01-05 03:01:00,1.55006,1.55009,1.54986,1.54986,301899996.0
2005-01-05 03:02:00,1.54996,1.55026,1.54989,1.55009,183099996.0
2005-01-05 03:03:00,1.55016,1.55025,1.55004,1.55015,66299999.0
2005-01-05 03:04:00,1.55022,1.55033,1.54986,1.54986,250300002.0
2005-01-05 03:05:00,1.55002,1.55018,1.54995,1.55018,131900001.0
2005-01-05 03:06:00,1.55037,1.55037,1.55007,1.55007,89799999.0
2005-01-05 03:07:00,1.54992,1.55011,1.54982,1.54994,243400006.0
2005-01-05 03:08:00,1.55002,1.55018,1.54993,1.55005,180199997.0
2005-01-05 03:09:00,1.55007,1.55017,1.54995,1.54995,118799999.0
2005-01-05 03:10:00,1.55028,1.55028,1.55004,1.55023,146799999.0
2005-01-05 03:11:00,1.55025,1.55033,1.55009,1.55026,186000003.0
2005-01-05 03:12:00,1.55029,1.55035,1.55003,1.55028,314800000.0
2005-01-05 03:13:00,1.5503,1.55038,1.55017,1.55024,113600000.0
2005-01-05 03:14:00,1.55015,1.55038,1.55015,1.55026,242699999.0
2005-01-05 03:15:00,1.55014,1.55037,1.55014,1.5503,257399998.0
2005-01-05 03:16:00,1.55026,1.55043,1.55011,1.55029,166499999.0
2005-01-05 03:17:00,1.55028,1.55038,1.55003,1.55011,111500004.0
2005-01-05 03:18:00,1.55042,1.55047,1.5503,1.55032,238900005.0
2005-01-05 03:19:00,1.55037,1.55045,1.55026,1.55038,279699998.0
2005-01-05 03:20:00,1.5502,1.55041,1.55015,1.55039,403300000.0
2005-01-05 03:21:00,1.55019,1.55039,1.5501,1.5501,194599998.0
2005-01-05 03:22:00,1.55034,1.55034,1.55012,1.55023,154900002.0
2005-01-05 03:23:00,1.55019,1.55032,1.55011,1.55025,278999999.0
2005-01-05 03:24:00,1.55014,1.55024,1.54989,1.55005,251100000.0
2005-01-05 03:25:00,1.55023,1.55041,1.55012,1.55024,295899996.0
2005-01-05 03:26:00,1.54993,1.55019,1.54992,1.55002,203600002.0
2005-01-05 03:27:00,1.55014,1.55026,1.55014,1.55026,98199998.0
2005-01-05 03:28:00,1.54986,1.55033,1.54986,1.55,348999998.0
2005-01-05 03:29:00,1.55014,1.55037,1.55014,1.55037,42400000.0
2005-01-05 03:30:00,1.55009,1.55029,1.55009,1.55029,86200000.0
2005-01-05 03:31:00,1.55006,1.55016,1.55004,1.55014,34400000.0
2005-01-05 03:32:00,1.54993,1.55025,1.54993,1.55025,379099996.0
2005-01-05 03:33:00,1.55023,1.55023,1.54999,1.55009,192099998.0
2005-01-05 03:34:00,1.55011,1.55022,1.54998,1.55008,418400002.0
2005-01-05 03:35:00,1.55017,1.55029,1.55006,1.55013,317800003.0
2005-01-05 03:36:00,1.5501,1.5503,1.54982,1.55004,375900004.0
2005-01-05 03:37:00,1.55,1.55025,1.55,1.5502,328900001.0
2005-01-05 03:38:00,1.5503,1.55072,1.55017,1.55053,362999999.0
2005-01-05 03:39:00,1.55078,1.55078,1.55044,1.55057,193300001.0
2005-01-05 03:40:00,1.55056,1.55067,1.55042,1.55064,288399997.0
2005-01-05 03:41:00,1.55032,1.55049,1.55022,1.5503,136600000.0
2005-01-05 03:42:00,1.55022,1.55022,1.54986,1.55001,347099998.0
2005-01-05 03:43:00,1.55014,1.55026,1.54989,1.55006,349900003.0
2005-01-05 03:44:00,1.55017,1.55042,1.55017,1.55026,266799999.0
2005-01-05 03:45:00,1.55033,1.55042,1.5502,1.55038,530500001.0
2005-01-05 03:46:00,1.55013,1.55034,1.54981,1.54993,143499999.0
2005-01-05 03:47:00,1.54996,1.55003,1.54984,1.5499,171999998.0
2005-01-05 03:48:00,1.55,1.55008,1.54973,1.54986,228900003.0
2005-01-05 03:49:00,1.55006,1.55012,1.54987,1.55001,296299998.0
2005-01-05 03:50:00,1.55003,1.55018,1.54989,1.55015,376100002.0
2005-01-05 03:51:00,1.55019,1.55045,1.55017,1.55038,329100006.0
2005-01-05 03:52:00,1.55027,1.55027,1.54986,1.54986,94300000.0
2005-01-05 03:53:00,1.5498,1.55004,1.5498,1.54987,300500003.0
2005-01-05 03:54:00,1.54988,1.55001,1.54975,1.55001,132199999.0
2005-01-05 03:55:00,1.55002,1.55022,1.54994,1.55003,319599999.0
2005-01-05 03:56:00,1.55027,1.55035,1.55014,1.55017,235099996.0
2005-01-05 03:57:00,1.5503,1.5503,1.55002,1.55002,85200002.0
2005-01-05 03:58:00,1.55042,1.55052,1.55022,1.55022,239300002.0
2005-01-05 03:59:00,1.55059,1.55067,1.55038,1.55038,300400001.0
2005-01-05 04:00:00,1.55057,1.5507,1.55009,1.55009,316799998.0
2005-01-05 04:01:00,1.55005,1.55063,1.55005,1.55063,454600002.0
2005-01-05 04:02:00,1.55062,1.55077,1.55062,1.55075,283500002.0
2005-01-05 04:03:00,1.55048,1.55048,1.55012,1.55022,283400003.0
2005-01-05 04:04:00,1.55062,1.55062,1.55054,1.55054,93200003.0
2005-01-05 04:05:00,1.55035,1.55064,1.55017,1.55019,414500002.0
2005-01-05 04:06:00,1.55002,1.55069,1.55002,1.55069,271499996.0
2005-01-05 04:07:00,1.55042,1.55083,1.55008,1.55083,262199999.0
2005-01-05 04:08:00,1.55057,1.55087,1.55023,1.55054,372600002.0
2005-01-05 04:09:00,1.55019,1.55055,1.55019,1.55055,173500000.0
2005-01-05 04:10:00,1.55068,1.55068,1.55056,1.55057,140700000.0
2005-01-05 04:11:00,1.55073,1.55087,1.55061,1.55061,299300000.0
2005-01-05 04:12:00,1.55061,1.55073,1.55059,1.55067,133399999.0
2005-01-05 04:13:00,1.55077,1.55077,1.55053,1.55076,301500002.0
2005-01-05 04:14:00,1.5507,1.55087,1.5507,1.55087,186600001.0
2005-01-05 04:15:00,1.55092,1.55092,1.55072,1.5509,231099998.0
2005-01-05 04:16:00,1.55081,1.55091,1.55064,1.55087,320199995.0
2005-01-05 04:17:00,1.55066,1.55094,1.55053,1.55073,258800001.0
2005-01-05 04:18:00,1.55088,1.5509,1.55064,1.55081,302900001.0
2005-01-05 04:19:00,1.55083,1.55086,1.55064,1.55067,290400001.0
2005-01-05 04:20:00,1.5508,1.55092,1.55065,1.5508,82299999.0
2005-01-05 04:21:00,1.55097,1.551,1.55084,1.55084,291899999.0
2005-01-05 04:22:00,1.55077,1.5509,1.55066,1.55077,218099999.0
2005-01-05 04:23:00,1.55079,1.55079,1.55024,1.55079,333600002.0
2005-01-05 04:24:00,1.55076,1.55093,1.55071,1.55088,248700000.0
2005-01-05 04:25:00,1.55082,1.55092,1.55057,1.55077,399500002.0
2005-01-05 04:26:00,1.55071,1.55083,1.5502,1.55071,238899999.0
2005-01-05 04:27:00,1.55092,1.55093,1.55077,1.55081,282100001.0
2005-01-05 04:28:00,1.55087,1.55095,1.55077,1.55087,43400001.0
2005-01-05 04:29:00,1.55086,1.55086,1.55067,1.55067,130999998.0
2005-01-05 04:30:00,1.55076,1.55086,1.55062,1.55072,139900002.0
2005-01-05 04:31:00,1.55087,1.55099,1.55087,1.55099,60400000.0
2005-01-05 04:32:00,1.55077,1.551,1.55077,1.55088,436999995.0
2005-01-05 04:33:00,1.55079,1.55092,1.55079,1.55092,69200002.0
2005-01-05 04:34:00,1.55079,1.55079,1.55047,1.55049,119399999.0
2005-01-05 04:35:00,1.55047,1.55078,1.55042,1.55067,142900002.0
2005-01-05 04:36:00,1.55074,1.55095,1.5507,1.55087,142699999.0
2005-01-05 04:37:00,1.55095,1.55095,1.55067,1.55073,268500003.0
2005-01-05 04:38:00,1.55074,1.55092,1.55061,1.55063,430500009.0
2005-01-05 04:39:00,1.55088,1.55103,1.55071,1.55092,286599995.0
2005-01-05 04:40:00,1.55093,1.55099,1.55084,1.55097,107899998.0
2005-01-05 04:41:00,1.55078,1.55095,1.55067,1.55094,448100008.0
2005-01-05 04:42:00,1.55079,1.55084,1.55043,1.55043,568499999.0
2005-01-05 04:43:00,1.55056,1.55082,1.55056,1.55062,296800003.0
2005-01-05 04:44:00,1.55085,1.55085,1.5508,1.5508,24000000.0
2005-01-05 04:45:00,1.55037,1.55072,1.5502,1.55032,325100003.0
2005-01-05 04:46:00,1.55067,1.55078,1.55047,1.55074,311700002.0
2005-01-05 04:47:00,1.55066,1.55078,1.55047,1.55068,240499997.0
2005-01-05 04:48:00,1.55058,1.55074,1.55036,1.55048,381499997.0
2005-01-05 04:49:00,1.55091,1.55094,1.55077,1.55081,312700001.0
2005-01-05 04:50:00,1.55074,1.55097,1.55068,1.55081,362100002.0
2005-01-05 04:51:00,1.55087,1.55087,1.55074,1.55074,52799999.0
2005-01-05 04:52:00,1.5507,1.5508,1.5507,1.5508,37600000.0
2005-01-05 04:53:00,1.55041,1.55075,1.55022,1.55029,261300001.0
2005-01-05 04:54:00,1.5508,1.5508,1.55056,1.55063,133500000.0
2005-01-05 04:55:00,1.55053,1.55068,1.55053,1.55067,91200003.0
2005-01-05 04:56:00,1.55053,1.55077,1.55028,1.55038,289999997.0
2005-01-05 04:57:00,1.55035,1.55035,1.55007,1.55009,360200002.0
2005-01-05 04:58:00,1.55025,1.55056,1.55016,1.55023,519299999.0
2005-01-05 04:59:00,1.55004,1.55026,1.54995,1.55015,186200000.0
2005-01-05 05:00:00,1.55035,1.55041,1.55016,1.55027,360700002.0
2005-01-05 05:01:00,1.5504,1.5504,1.55015,1.55022,343800005.0
2005-01-05 05:02:00,1.55023,1.55036,1.55004,1.55022,258699999.0
2005-01-05 05:03:00,1.5504,1.55047,1.55015,1.55021,227000000.0
2005-01-05 05:04:00,1.5504,1.5505,1.55024,1.55033,253200002.0
2005-01-05 05:05:00,1.5502,1.5506,1.5502,1.5504,66400002.0
2005-01-05 05:06:00,1.55072,1.55072,1.55055,1.55055,140800000.0
2005-01-05 05:07:00,1.55067,1.55073,1.55061,1.55063,272699998.0
2005-01-05 05:08:00,1.55046,1.55075,1.55046,1.55059,212400001.0
2005-01-05 05:09:00,1.55056,1.55068,1.55056,1.55068,52200000.0
2005-01-05 05:10:00,1.55028,1.55069,1.55021,1.5506,316100000.0
2005-01-05 05:11:00,1.55067,1.55075,1.5505,1.55065,265900002.0
2005-01-05 05:12:00,1.55068,1.55075,1.55052,1.55068,300600001.0
2005-01-05 05:13:00,1.55075,1.55075,1.5506,1.5506,206200002.0
2005-01-05 05:14:00,1.5507,1.55077,1.55061,1.55062,242900000.0
2005-01-05 05:15:00,1.55054,1.5509,1.55054,1.5509,199100002.0
2005-01-05 05:16:00,1.55062,1.55078,1.5501,1.55016,202200000.0
2005-01-05 05:17:00,1.55039,1.5505,1.55031,1.55035,88700000.0
2005-01-05 05:18:00,1.55017,1.55072,1.55016,1.55072,201300001.0
2005-01-05 05:19:00,1.55089,1.55094,1.5507,1.55079,304100001.0
2005-01-05 05:20:00,1.55072,1.55089,1.55072,1.55089,118999997.0
2005-01-05 05:21:00,1.55082,1.55082,1.55024,1.55024,322399999.0
2005-01-05 05:22:00,1.5505,1.55078,1.55021,1.5506,267699997.0
2005-01-05 05:23:00,1.55056,1.5507,1.5505,1.5505,161500003.0
2005-01-05 05:24:00,1.5504,1.55075,1.5504,1.55072,363500001.0
2005-01-05 05:25:00,1.5507,1.55084,1.5506,1.55072,400700003.0
2005-01-05 05:26:00,1.55067,1.55108,1.55064,1.55095,258400002.0
2005-01-05 05:27:00,1.55028,1.5511,1.55028,1.55107,285900002.0
2005-01-05 05:28:00,1.55091,1.55107,1.55075,1.55075,116100001.0
2005-01-05 05:29:00,1.55111,1.55122,1.55094,1.55101,159199998.0
2005-01-05 05:30:00,1.55086,1.55112,1.55072,1.55101,294300001.0
2005-01-05 05:31:00,1.55065,1.55096,1.55031,1.55079,302200002.0
2005-01-05 05:32:00,1.5509,1.55094,1.55078,1.55079,273999999.0
2005-01-05 05:33:00,1.55069,1.55095,1.55022,1.55073,339700006.0
2005-01-05 05:34:00,1.55076,1.55094,1.5507,1.55094,411900012.0
2005-01-05 05:35:00,1.55093,1.55093,1.55076,1.55083,262899997.0
2005-01-05 05:36:00,1.55087,1.55094,1.55057,1.55081,269399997.0
2005-01-05 05:37:00,1.55097,1.55097,1.55034,1.55034,351200005.0
2005-01-05 05:38:00,1.55084,1.55103,1.55084,1.55096,203799996.0
2005-01-05 05:39:00,1.55097,1.55109,1.55085,1.55097,353100000.0
2005-01-05 05:40:00,1.55066,1.55101,1.55055,1.55066,451299999.0
2005-01-05 05:41:00,1.551,1.55105,1.55092,1.55098,46799999.0
2005-01-05 05:42:00,1.55083,1.55096,1.55077,1.55089,56799999.0
2005-01-05 05:43:00,1.55073,1.55097,1.55073,1.55095,320399997.0
2005-01-05 05:44:00,1.55092,1.55092,1.55068,1.55078,292300001.0
2005-01-05 05:45:00,1.5507,1.55087,1.55058,1.55071,275499994.0
2005-01-05 05:46:00,1.55094,1.55103,1.55081,1.55103,193200000.0
2005-01-05 05:47:00,1.55062,1.55087,1.55023,1.55087,264000002.0
2005-01-05 05:48:00,1.5509,1.5509,1.54995,1.54995,548599997.0
2005-01-05 05:49:00,1.55016,1.55075,1.54999,1.55009,264100002.0
2005-01-05 05:50:00,1.55047,1.5508,1.55013,1.55058,387000002.0
2005-01-05 05:51:00,1.55087,1.55087,1.55015,1.55018,201800000.0
2005-01-05 05:52:00,1.55076,1.55082,1.55057,1.55065,282700000.0
2005-01-05 05:53:00,1.55068,1.55091,1.55058,1.5507,579199997.0
2005-01-05 05:54:00,1.5507,1.55088,1.55059,1.55074,315599999.0
2005-01-05 05:55:00,1.5506,1.55078,1.55018,1.55045,426400004.0
2005-01-05 05:56:00,1.55031,1.55031,1.55018,1.55018,114100000.0
2005-01-05 05:57:00,1.5503,1.55044,1.55013,1.55021,201399999.0
2005-01-05 05:58:00,1.55007,1.55043,1.55004,1.55028,274300002.0
2005-01-05 05:59:00,1.55055,1.55055,1.55038,1.5504,255900002.0
2005-01-05 06:00:00,1.55015,1.55015,1.54922,1.5497,239500006.0
2005-01-05 06:01:00,1.55048,1.55058,1.55032,1.55048,407199998.0
2005-01-05 06:02:00,1.55032,1.55044,1.55016,1.55022,238199999.0
2005-01-05 06:03:00,1.55026,1.55042,1.55024,1.55042,293500001.0
2005-01-05 06:04:00,1.55021,1.55045,1.55021,1.5504,356900002.0
2005-01-05 06:05:00,1.5504,1.55047,1.55025,1.55025,346200001.0
2005-01-05 06:06:00,1.55035,1.55042,1.55018,1.55018,343000005.0
2005-01-05 06:07:00,1.54989,1.55003,1.54961,1.54974,235600000.0
2005-01-05 06:08:00,1.55017,1.55036,1.55006,1.55022,400800001.0
2005-01-05 06:09:00,1.55035,1.55038,1.55018,1.55035,548800000.0
2005-01-05 06:10:00,1.54994,1.55021,1.54982,1.54982,277600001.0
2005-01-05 06:11:00,1.55043,1.55043,1.55017,1.5502,282800001.0
2005-01-05 06:12:00,1.55025,1.55035,1.5501,1.55028,201400003.0
2005-01-05 06:13:00,1.5503,1.55032,1.5502,1.55024,183600000.0
2005-01-05 06:14:00,1.55031,1.55038,1.55017,1.5503,253100000.0
2005-01-05 06:15:00,1.55015,1.55036,1.55,1.55013,426800008.0
2005-01-05 06:16:00,1.5504,1.5504,1.5503,1.5503,57499998.0
2005-01-05 06:17:00,1.55028,1.55043,1.55022,1.55036,224600001.0
2005-01-05 06:18:00,1.55018,1.55028,1.55002,1.55016,288300000.0
2005-01-05 06:19:00,1.55005,1.5503,1.54998,1.55025,481200002.0
2005-01-05 06:20:00,1.55037,1.55045,1.55024,1.5504,306700003.0
2005-01-05 06:21:00,1.55045,1.55045,1.5504,1.5504,37500000.0
2005-01-05 06:22:00,1.55035,1.55035,1.54998,1.54998,395600000.0
2005-01-05 06:23:00,1.55006,1.55027,1.54993,1.54997,390499999.0
2005-01-05 06:24:00,1.55002,1.55015,1.54991,1.55005,303600003.0
2005-01-05 06:25:00,1.55004,1.55014,1.5499,1.5499,271400001.0
2005-01-05 06:26:00,1.55011,1.55011,1.54968,1.54977,222899998.0
2005-01-05 06:27:00,1.54996,1.55003,1.54987,1.55003,323500001.0
2005-01-05 06:28:00,1.55013,1.55013,1.5498,1.5498,349299999.0
2005-01-05 06:29:00,1.54989,1.55011,1.54989,1.55011,146700002.0
2005-01-05 06:30:00,1.54994,1.55007,1.54994,1.55007,39200000.0
2005-01-05 06:31:00,1.54951,1.54996,1.5494,1.54971,324699996.0
2005-01-05 06:32:00,1.55002,1.55014,1.54986,1.54993,350500001.0
2005-01-05 06:33:00,1.54988,1.55013,1.54984,1.54998,306000002.0
2005-01-05 06:34:00,1.5502,1.55026,1.55002,1.55013,334499998.0
2005-01-05 06:35:00,1.55011,1.5503,1.55003,1.55016,323299996.0
2005-01-05 06:36:00,1.55026,1.55029,1.54994,1.55029,220800008.0
2005-01-05 06:37:00,1.55015,1.55015,1.55001,1.55001,69200000.0
2005-01-05 06:38:00,1.55011,1.55011,1.5499,1.5499,161600003.0
2005-01-05 06:39:00,1.54994,1.55013,1.54985,1.54998,133400000.0
2005-01-05 06:40:00,1.54967,1.55018,1.54967,1.55018,407399992.0
2005-01-05 06:41:00,1.55022,1.55032,1.55008,1.55018,116599998.0
2005-01-05 06:42:00,1.55012,1.55031,1.55011,1.55027,381400001.0
2005-01-05 06:43:00,1.5501,1.5502,1.54993,1.55016,257300002.0
2005-01-05 06:44:00,1.55008,1.5502,1.55008,1.55012,219600000.0
2005-01-05 06:45:00,1.55025,1.55031,1.55005,1.55017,339799996.0
2005-01-05 06:46:00,1.55036,1.55054,1.55019,1.55032,343400002.0
2005-01-05 06:47:00,1.5501,1.55048,1.55009,1.55009,339900004.0
2005-01-05 06:48:00,1.55061,1.55065,1.55052,1.55065,220199997.0
2005-01-05 06:49:00,1.55043,1.55056,1.55023,1.55032,71400000.0
2005-01-05 06:50:00,1.5506,1.5506,1.55026,1.55026,332599998.0
2005-01-05 06:51:00,1.55051,1.55063,1.55049,1.55057,67900000.0
2005-01-05 06:52:00,1.55045,1.55052,1.55026,1.55028,207700000.0
2005-01-05 06:53:00,1.5502,1.55045,1.5502,1.55045,139799998.0
2005-01-05 06:54:00,1.55042,1.55053,1.5503,1.55033,334300004.0
2005-01-05 06:55:00,1.55051,1.55051,1.55015,1.55019,343000002.0
2005-01-05 06:56:00,1.55028,1.55028,1.55002,1.55005,232999999.0
2005-01-05 06:57:00,1.55043,1.55061,1.55023,1.55027,130300002.0
2005-01-05 06:58:00,1.54999,1.55056,1.54999,1.5505,369800004.0
2005-01-05 06:59:00,1.55052,1.55063,1.55043,1.55045,298300000.0
2005-01-05 07:00:00,1.55031,1.55045,1.55018,1.55035,349899999.0
2005-01-05 07:01:00,1.55036,1.55044,1.55025,1.55037,173900000.0
2005-01-05 07:02:00,1.5498,1.55044,1.54975,1.5502,311000005.0
2005-01-05 07:03:00,1.5504,1.5504,1.5503,1.5503,252399997.0
2005-01-05 07:04:00,1.5503,1.55045,1.55011,1.55035,431899999.0
2005-01-05 07:05:00,1.55032,1.55045,1.55025,1.55038,163700000.0
2005-01-05 07:06:00,1.55047,1.55047,1.54999,1.55,254899998.0
2005-01-05 07:07:00,1.5504,1.5504,1.5503,1.5503,33400001.0
2005-01-05 07:08:00,1.55035,1.55035,1.5502,1.5502,42300000.0
2005-01-05 07:09:00,1.55031,1.55048,1.5502,1.55035,406699998.0
2005-01-05 07:10:00,1.55017,1.5504,1.55017,1.5504,56600001.0
2005-01-05 07:11:00,1.55012,1.55032,1.54992,1.54999,206900003.0
2005-01-05 07:12:00,1.55027,1.55027,1.54996,1.55002,281800005.0
2005-01-05 07:13:00,1.55017,1.55028,1.55005,1.55011,176300000.0
2005-01-05 07:14:00,1.55026,1.55029,1.55011,1.55012,440600005.0
2005-01-05 07:15:00,1.55029,1.55033,1.5501,1.55032,265900000.0
2005-01-05 07:16:00,1.55025,1.55032,1.55011,1.55014,224300000.0
2005-01-05 07:17:00,1.54969,1.55021,1.54958,1.54996,305400000.0
2005-01-05 07:18:00,1.55003,1.55025,1.55002,1.55014,192599999.0
2005-01-05 07:19:00,1.54998,1.55031,1.54982,1.55017,468900002.0
2005-01-05 07:20:00,1.55006,1.55028,1.55006,1.5502,263200004.0
2005-01-05 07:21:00,1.54973,1.55011,1.54973,1.54973,246800002.0
2005-01-05 07:22:00,1.54994,1.5503,1.54991,1.5503,363300002.0
2005-01-05 07:23:00,1.55016,1.5503,1.55016,1.5503,29800000.0
2005-01-05 07:24:00,1.55037,1.55042,1.55019,1.55019,255500000.0
2005-01-05 07:25:00,1.5503,1.55039,1.55019,1.55027,274800000.0
2005-01-05 07:26:00,1.55035,1.55045,1.55011,1.5504,220600000.0
2005-01-05 07:27:00,1.54988,1.55015,1.54988,1.55002,134400000.0
2005-01-05 07:28:00,1.55037,1.55037,1.54983,1.54983,264100005.0
2005-01-05 07:29:00,1.54981,1.54998,1.54975,1.54983,256300002.0
2005-01-05 07:30:00,1.54989,1.55018,1.54986,1.55015,438600001.0
2005-01-05 07:31:00,1.55008,1.55016,1.54986,1.54993,179600002.0
2005-01-05 07:32:00,1.55002,1.55002,1.54972,1.54972,258500001.0
2005-01-05 07:33:00,1.54982,1.55002,1.54976,1.54989,181299999.0
2005-01-05 07:34:00,1.55057,1.55059,1.54992,1.54993,331500001.0
2005-01-05 07:35:00,1.54998,1.55005,1.54987,1.54999,172500003.0
2005-01-05 07:36:00,1.55008,1.55013,1.54994,1.55006,325899998.0
2005-01-05 07:37:00,1.55015,1.55015,1.5501,1.5501,21600000.0
2005-01-05 07:38:00,1.54972,1.54979,1.54947,1.54966,476799996.0
2005-01-05 07:39:00,1.55008,1.55015,1.55002,1.5501,96700001.0
2005-01-05 07:40:00,1.54992,1.55009,1.54985,1.54997,178500000.0
2005-01-05 07:41:00,1.54997,1.55011,1.54966,1.55,328299997.0
2005-01-05 07:42:00,1.54957,1.55,1.54954,1.55,208099998.0
2005-01-05 07:43:00,1.54999,1.55012,1.54991,1.55008,296800005.0
2005-01-05 07:44:00,1.54983,1.54998,1.54983,1.54988,151500001.0
2005-01-05 07:45:00,1.54995,1.54995,1.5498,1.5498,280100002.0
2005-01-05 07:46:00,1.54997,1.54997,1.54984,1.54992,114000001.0
2005-01-05 07:47:00,1.54997,1.55015,1.54988,1.54988,202600003.0
2005-01-05 07:48:00,1.55006,1.55015,1.54996,1.5501,165500002.0
2005-01-05 07:49:00,1.55015,1.55022,1.54989,1.54994,368000000.0
2005-01-05 07:50:00,1.55005,1.55015,1.54998,1.55002,88000000.0
2005-01-05 07:51:00,1.55028,1.5503,1.54992,1.54992,283900000.0
2005-01-05 07:52:00,1.55015,1.55025,1.54992,1.54992,260900000.0
2005-01-05 07:53:00,1.55,1.5502,1.5499,1.54997,265499998.0
2005-01-05 07:54:00,1.54989,1.55015,1.54989,1.55002,365199999.0
2005-01-05 07:55:00,1.55009,1.55019,1.54986,1.54991,174000001.0
2005-01-05 07:56:00,1.55008,1.55014,1.55006,1.55014,56000000.0
2005-01-05 07:57:00,1.55006,1.55019,1.55,1.55005,360599999.0
2005-01-05 07:58:00,1.55006,1.5502,1.54992,1.55018,275399997.0
2005-01-05 07:59:00,1.55035,1.55035,1.55015,1.55015,317700003.0
2005-01-05 08:00:00,1.55015,1.55017,1.55001,1.55003,61500001.0
2005-01-05 08:01:00,1.55019,1.55023,1.55,1.55016,351000008.0
2005-01-05 08:02:00,1.55014,1.55023,1.54993,1.5501,264999995.0
2005-01-05 08:03:00,1.55003,1.5501,1.54987,1.54998,162800000.0
2005-01-05 08:04:00,1.55005,1.55013,1.54981,1.54999,137299997.0
2005-01-05 08:05:00,1.55008,1.5502,1.54993,1.55004,361200003.0
2005-01-05 08:06:00,1.54997,1.55027,1.54994,1.55011,286199999.0
2005-01-05 08:07:00,1.5502,1.55025,1.54997,1.55018,348700001.0
2005-01-05 08:08:00,1.55005,1.5502,1.55005,1.5502,94600002.0
2005-01-05 08:09:00,1.55007,1.55007,1.54987,1.54989,160799999.0
2005-01-05 08:10:00,1.54988,1.55018,1.54972,1.54998,340400001.0
2005-01-05 08:11:00,1.55011,1.55051,1.55011,1.55048,239199999.0
2005-01-05 08:12:00,1.55056,1.55056,1.55029,1.55041,175100001.0
2005-01-05 08:13:00,1.55025,1.55044,1.54998,1.54999,333899998.0
2005-01-05 08:14:00,1.55006,1.55008,1.54983,1.54983,356200001.0
2005-01-05 08:15:00,1.54993,1.55012,1.54993,1.55012,60700000.0
2005-01-05 08:16:00,1.55014,1.55014,1.54984,1.55008,201100000.0
2005-01-05 08:17:00,1.55013,1.55013,1.54991,1.55,269300001.0
2005-01-05 08:18:00,1.55005,1.55014,1.5499,1.54997,271200004.0
2005-01-05 08:19:00,1.55012,1.55027,1.55009,1.55021,256400001.0
2005-01-05 08:20:00,1.55028,1.55029,1.55006,1.55012,184400001.0
2005-01-05 08:21:00,1.55014,1.5503,1.54998,1.55024,157400001.0
2005-01-05 08:22:00,1.55017,1.5502,1.55001,1.55001,220499997.0
2005-01-05 08:23:00,1.55012,1.55012,1.54978,1.54978,151700002.0
2005-01-05 08:24:00,1.54998,1.55008,1.5499,1.55007,141400000.0
2005-01-05 08:25:00,1.5501,1.55029,1.54999,1.55008,277099996.0
2005-01-05 08:26:00,1.55002,1.55003,1.54974,1.54977,245599999.0
2005-01-05 08:27:00,1.55031,1.55049,1.55015,1.55033,334499999.0
2005-01-05 08:28:00,1.55023,1.55037,1.55011,1.5502,179900001.0
2005-01-05 08:29:00,1.55025,1.55043,1.55015,1.55037,310300000.0
2005-01-05 08:30:00,1.54996,1.55018,1.54985,1.55006,247300004.0
2005-01-05 08:31:00,1.55024,1.55033,1.55008,1.55013,247600000.0
2005-01-05 08:32:00,1.55025,1.55038,1.55015,1.55015,295600001.0
2005-01-05 08:33:00,1.5502,1.55027,1.55005,1.55015,173500003.0
2005-01-05 08:34:00,1.55007,1.55018,1.54997,1.55008,229700000.0
2005-01-05 08:35:00,1.55017,1.55017,1.54993,1.55002,96400001.0
2005-01-05 08:36:00,1.54988,1.54999,1.54971,1.54977,346099999.0
2005-01-05 08:37:00,1.54996,1.55007,1.54986,1.55003,232500003.0
2005-01-05 08:38:00,1.55003,1.55008,1.54988,1.54993,290099998.0
2005-01-05 08:39:00,1.55009,1.55009,1.54998,1.55002,19200000.0
2005-01-05 08:40:00,1.54989,1.55,1.54983,1.54991,327599998.0
2005-01-05 08:41:00,1.5499,1.54999,1.54982,1.54993,221500002.0
2005-01-05 08:42:00,1.54995,1.54998,1.54978,1.54981,278700002.0
2005-01-05 08:43:00,1.54997,1.55,1.54985,1.54989,68000001.0
2005-01-05 08:44:00,1.54988,1.54998,1.54986,1.54994,77000002.0
2005-01-05 08:45:00,1.55005,1.55005,1.54964,1.54994,381799998.0
2005-01-05 08:46:00,1.54993,1.55002,1.54978,1.54988,240800000.0
2005-01-05 08:47:00,1.54998,1.55002,1.54978,1.54992,239600002.0
2005-01-05 08:48:00,1.54987,1.55007,1.54984,1.55,262299998.0
2005-01-05 08:49:00,1.54995,1.55016,1.54986,1.54996,262700000.0
2005-01-05 08:50:00,1.54997,1.55017,1.54996,1.55011,254700000.0
2005-01-05 08:51:00,1.54991,1.55007,1.54991,1.55007,102299999.0
2005-01-05 08:52:00,1.54996,1.55005,1.54981,1.54995,318100003.0
2005-01-05 08:53:00,1.55,1.55005,1.5499,1.54998,262000004.0
2005-01-05 08:54:00,1.54993,1.55005,1.5498,1.5498,214700000.0
2005-01-05 08:55:00,1.54989,1.55002,1.54985,1.54985,224300004.0
2005-01-05 08:56:00,1.54988,1.54999,1.54978,1.54978,79900000.0
2005-01-05 08:57:00,1.54984,1.55001,1.54975,1.54982,287599998.0
2005-01-05 08:58:00,1.54997,1.55003,1.54984,1.54991,221600000.0
2005-01-05 08:59:00,1.54982,1.54999,1.54982,1.54992,322000002.0
2005-01-05 09:00:00,1.54996,1.54999,1.54979,1.54983,282599996.0
2005-01-05 09:01:00,1.54967,1.54981,1.54965,1.54977,182800000.0
2005-01-05 09:02:00,1.54972,1.54992,1.54972,1.54992,189199996.0
2005-01-05 09:03:00,1.54987,1.54997,1.54974,1.54993,322200000.0
2005-01-05 09:04:00,1.54976,1.55007,1.54964,1.54996,224300000.0
2005-01-05 09:05:00,1.55009,1.55023,1.55005,1.55016,162800001.0
2005-01-05 09:06:00,1.55022,1.55032,1.55001,1.55014,271200005.0
2005-01-05 09:07:00,1.55027,1.55043,1.55022,1.55043,101500000.0
2005-01-05 09:08:00,1.55026,1.55043,1.55016,1.55016,180699996.0
2005-01-05 09:09:00,1.55033,1.55048,1.55031,1.55042,205999996.0
2005-01-05 09:10:00,1.5503,1.55042,1.5503,1.55038,55900000.0
2005-01-05 09:11:00,1.55022,1.55025,1.54996,1.54996,259299997.0
2005-01-05 09:12:00,1.5501,1.55022,1.55002,1.55011,279300004.0
2005-01-05 09:13:00,1.54999,1.55017,1.54994,1.54996,270700004.0
2005-01-05 09:14:00,1.5501,1.5502,1.54999,1.55011,195700000.0
2005-01-05 09:15:00,1.55008,1.55038,1.55007,1.55015,418800004.0
2005-01-05 09:16:00,1.55033,1.55052,1.55014,1.5502,514600002.0
2005-01-05 09:17:00,1.55024,1.55051,1.55024,1.55049,286299998.0
2005-01-05 09:18:00,1.55059,1.55063,1.55055,1.55059,112599999.0
2005-01-05 09:19:00,1.55046,1.55064,1.55041,1.55046,228300004.0
2005-01-05 09:20:00,1.55047,1.55061,1.55039,1.5504,334999999.0
2005-01-05 09:21:00,1.55053,1.5507,1.55045,1.55052,357100004.0
2005-01-05 09:22:00,1.55062,1.55078,1.55052,1.55053,241200002.0
2005-01-05 09:23:00,1.55045,1.55058,1.55037,1.55052,211800000.0
2005-01-05 09:24:00,1.55044,1.55083,1.5504,1.55083,423399999.0
2005-01-05 09:25:00,1.55079,1.55081,1.55033,1.5504,345000003.0
2005-01-05 09:26:00,1.55042,1.55063,1.55028,1.55037,257900000.0
2005-01-05 09:27:00,1.55047,1.55047,1.55018,1.55033,246199998.0
2005-01-05 09:28:00,1.55038,1.55049,1.55,1.55013,373000004.0
2005-01-05 09:29:00,1.55015,1.55033,1.55013,1.5503,379100000.0
2005-01-05 09:30:00,1.55036,1.55041,1.55034,1.55039,166900000.0
2005-01-05 09:31:00,1.55045,1.55045,1.55003,1.55013,337200006.0
2005-01-05 09:32:00,1.55036,1.55047,1.55011,1.55041,262999999.0
2005-01-05 09:33:00,1.55044,1.55044,1.55025,1.55032,151900001.0
2005-01-05 09:34:00,1.55035,1.55048,1.55027,1.55027,173500003.0
2005-01-05 09:35:00,1.55043,1.55069,1.55042,1.55053,304900000.0
2005-01-05 09:36:00,1.55057,1.55085,1.55057,1.55073,262899997.0
2005-01-05 09:37:00,1.55072,1.5509,1.55072,1.5509,114200001.0
2005-01-05 09:38:00,1.55095,1.55104,1.55033,1.55037,319600002.0
2005-01-05 09:39:00,1.55042,1.55054,1.55004,1.55028,195300004.0
2005-01-05 09:40:00,1.55027,1.55045,1.5502,1.5503,331500005.0
2005-01-05 09:41:00,1.55043,1.5507,1.55037,1.55056,203899997.0
2005-01-05 09:42:00,1.55077,1.5508,1.55044,1.55068,505500006.0
2005-01-05 09:43:00,1.5507,1.5508,1.55055,1.55073,432199997.0
2005-01-05 09:44:00,1.5505,1.55063,1.55038,1.55056,176899999.0
2005-01-05 09:45:00,1.55049,1.55071,1.55038,1.55071,232399997.0
2005-01-05 09:46:00,1.55061,1.55069,1.55043,1.5505,304499997.0
2005-01-05 09:47:00,1.55052,1.55058,1.5503,1.5503,345299997.0
2005-01-05 09:48:00,1.55034,1.55048,1.54993,1.55029,655900005.0
2005-01-05 09:49:00,1.55035,1.55035,1.55014,1.55014,179699999.0
2005-01-05 09:50:00,1.55033,1.5505,1.55017,1.55038,379799996.0
2005-01-05 09:51:00,1.55048,1.55087,1.55048,1.55081,312500008.0
2005-01-05 09:52:00,1.55087,1.55089,1.55056,1.5506,348299998.0
2005-01-05 09:53:00,1.55047,1.55067,1.55027,1.55067,186999999.0
2005-01-05 09:54:00,1.55069,1.55081,1.55059,1.55081,198900000.0
2005-01-05 09:55:00,1.55073,1.55083,1.55053,1.55078,255099999.0
2005-01-05 09:56:00,1.55076,1.55091,1.55066,1.5508,275999996.0
2005-01-05 09:57:00,1.55105,1.55123,1.55103,1.55115,290700000.0
2005-01-05 09:58:00,1.55123,1.55123,1.55112,1.55114,30400000.0
2005-01-05 09:59:00,1.55109,1.55123,1.55099,1.55109,271800003.0
2005-01-05 10:00:00,1.55122,1.55142,1.55116,1.55136,320600003.0
2005-01-05 10:01:00,1.5515,1.5515,1.5512,1.55138,279700004.0
2005-01-05 10:02:00,1.5513,1.55156,1.5511,1.55117,301300000.0
2005-01-05 10:03:00,1.55123,1.55143,1.55118,1.55134,376300001.0
2005-01-05 10:04:00,1.55148,1.5517,1.55136,1.55138,219400005.0
2005-01-05 10:05:00,1.5514,1.55169,1.55126,1.55135,280500000.0
2005-01-05 10:06:00,1.55165,1.55165,1.55132,1.55141,204899998.0
2005-01-05 10:07:00,1.5516,1.5517,1.55133,1.55158,253800002.0
2005-01-05 10:08:00,1.55161,1.55192,1.55151,1.55173,360599999.0
2005-01-05 10:09:00,1.55168,1.55168,1.55148,1.55153,157400000.0
2005-01-05 10:10:00,1.55155,1.55155,1.55119,1.55141,357799997.0
2005-01-05 10:11:00,1.55131,1.55134,1.55118,1.55118,214500002.0
2005-01-05 10:12:00,1.55131,1.55136,1.55101,1.55101,271299999.0
2005-01-05 10:13:00,1.55121,1.55121,1.55107,1.55107,30400000.0
2005-01-05 10:14:00,1.55107,1.55116,1.55089,1.55115,271400000.0
2005-01-05 10:15:00,1.55126,1.55139,1.55124,1.55125,210200003.0
2005-01-05 10:16:00,1.55127,1.55136,1.55098,1.55111,438100000.0
2005-01-05 10:17:00,1.55125,1.5514,1.55094,1.55094,289200001.0
2005-01-05 10:18:00,1.55116,1.55116,1.55085,1.55092,378599998.0
2005-01-05 10:19:00,1.55113,1.55123,1.55098,1.55107,265300000.0
2005-01-05 10:20:00,1.55113,1.55144,1.55102,1.55143,455599995.0
2005-01-05 10:21:00,1.55147,1.55152,1.55129,1.55132,204800003.0
2005-01-05 10:22:00,1.55154,1.5517,1.55132,1.55135,325700003.0
2005-01-05 10:23:00,1.55168,1.5517,1.55147,1.55154,264600000.0
2005-01-05 10:24:00,1.55163,1.55173,1.55136,1.55162,438700008.0
2005-01-05 10:25:00,1.55197,1.55205,1.55165,1.55171,467700001.0
2005-01-05 10:26:00,1.55218,1.55269,1.55208,1.55248,556799993.0
2005-01-05 10:27:00,1.55281,1.55281,1.55212,1.55213,311000007.0
2005-01-05 10:28:00,1.55204,1.55218,1.55191,1.55218,247099997.0
2005-01-05 10:29:00,1.55216,1.55237,1.55214,1.55219,440900001.0
2005-01-05 10:30:00,1.55212,1.5525,1.55206,1.55242,277000001.0
2005-01-05 10:31:00,1.55243,1.55267,1.55222,1.55242,305600006.0
2005-01-05 10:32:00,1.55259,1.55262,1.55241,1.55241,272400001.0
2005-01-05 10:33:00,1.55242,1.55258,1.55226,1.55229,195500001.0
2005-01-05 10:34:00,1.55242,1.55247,1.55201,1.55201,261900001.0
2005-01-05 10:35:00,1.55218,1.5522,1.55198,1.55201,244700000.0
2005-01-05 10:36:00,1.55215,1.55232,1.55215,1.55232,182600000.0
2005-01-05 10:37:00,1.55223,1.5523,1.55196,1.55202,282800001.0
2005-01-05 10:38:00,1.55207,1.55227,1.55201,1.5521,249300003.0
2005-01-05 10:39:00,1.55242,1.55244,1.55213,1.55222,255700005.0
2005-01-05 10:40:00,1.55207,1.55242,1.55199,1.55238,291500004.0
2005-01-05 10:41:00,1.55237,1.55239,1.55212,1.55212,378299998.0
2005-01-05 10:42:00,1.55223,1.5525,1.55218,1.55229,322700003.0
2005-01-05 10:43:00,1.55253,1.55268,1.55219,1.55256,449100002.0
2005-01-05 10:44:00,1.55263,1.5527,1.55216,1.55219,223599999.0
2005-01-05 10:45:00,1.5522,1.55237,1.55213,1.55215,361700000.0
2005-01-05 10:46:00,1.55211,1.55226,1.55198,1.55214,241800001.0
2005-01-05 10:47:00,1.55226,1.55226,1.55191,1.55191,142499998.0
2005-01-05 10:48:00,1.55184,1.55198,1.55173,1.55191,388299998.0
2005-01-05 10:49:00,1.55175,1.55193,1.5516,1.55168,204500000.0
2005-01-05 10:50:00,1.55173,1.55199,1.55167,1.55168,239599997.0
2005-01-05 10:51:00,1.55149,1.55175,1.55149,1.55167,562200001.0
2005-01-05 10:52:00,1.5514,1.55161,1.55128,1.55153,314099997.0
2005-01-05 10:53:00,1.55163,1.55189,1.55163,1.55177,266900001.0
2005-01-05 10:54:00,1.55183,1.55199,1.55175,1.55185,199600000.0
2005-01-05 10:55:00,1.55169,1.55207,1.55145,1.5518,426599996.0
2005-01-05 10:56:00,1.55207,1.55209,1.55169,1.55181,257900002.0
2005-01-05 10:57:00,1.5519,1.55206,1.55179,1.55206,328499998.0
2005-01-05 10:58:00,1.55203,1.55214,1.55185,1.5521,378300005.0
2005-01-05 10:59:00,1.55199,1.55208,1.55185,1.55188,175900002.0
2005-01-05 11:00:00,1.55208,1.5522,1.55194,1.55205,373000001.0
2005-01-05 11:01:00,1.55207,1.55217,1.5519,1.55211,150700001.0
2005-01-05 11:02:00,1.55222,1.55222,1.55194,1.552,282800008.0
2005-01-05 11:03:00,1.55219,1.55223,1.55201,1.55201,138600001.0
2005-01-05 11:04:00,1.55193,1.55193,1.55149,1.55177,175999998.0
2005-01-05 11:05:00,1.55184,1.55195,1.55172,1.55195,203599999.0
2005-01-05 11:06:00,1.55194,1.55194,1.55184,1.55184,29600000.0
2005-01-05 11:07:00,1.55182,1.55187,1.5514,1.5515,337199997.0
2005-01-05 11:08:00,1.55115,1.55158,1.55103,1.55139,362899997.0
2005-01-05 11:09:00,1.55145,1.55151,1.55125,1.55143,111900002.0
2005-01-05 11:10:00,1.55145,1.55147,1.55131,1.55131,249800002.0
2005-01-05 11:11:00,1.5513,1.5513,1.55111,1.55111,94300002.0
2005-01-05 11:12:00,1.55106,1.55106,1.55084,1.5509,248299998.0
2005-01-05 11:13:00,1.55102,1.55127,1.55097,1.55116,364200000.0
2005-01-05 11:14:00,1.55103,1.55116,1.5509,1.55097,361800003.0
2005-01-05 11:15:00,1.55095,1.55122,1.55092,1.55112,388800004.0
2005-01-05 11:16:00,1.55135,1.55139,1.55106,1.55109,181700001.0
2005-01-05 11:17:00,1.55115,1.55134,1.55115,1.55127,303700002.0
2005-01-05 11:18:00,1.55123,1.5514,1.55117,1.5514,239899999.0
2005-01-05 11:19:00,1.55132,1.55152,1.55123,1.55152,369800003.0
2005-01-05 11:20:00,1.55148,1.55148,1.55118,1.5512,431799995.0
2005-01-05 11:21:00,1.55131,1.55146,1.55125,1.55134,344600005.0
2005-01-05 11:22:00,1.55141,1.55141,1.55113,1.55113,160200000.0
2005-01-05 11:23:00,1.55128,1.55136,1.55112,1.55119,302399996.0
2005-01-05 11:24:00,1.55119,1.55141,1.55113,1.55137,222100002.0
2005-01-05 11:25:00,1.55123,1.55135,1.55107,1.5511,279800003.0
2005-01-05 11:26:00,1.55117,1.55141,1.55112,1.55122,274600000.0
2005-01-05 11:27:00,1.55123,1.55147,1.55123,1.55145,271500000.0
2005-01-05 11:28:00,1.5513,1.5513,1.55105,1.55115,287100003.0
2005-01-05 11:29:00,1.55126,1.55143,1.55112,1.55123,292000000.0
2005-01-05 11:30:00,1.55124,1.55137,1.55107,1.5512,354799997.0
2005-01-05 11:31:00,1.55132,1.55137,1.5512,1.55121,228500000.0
2005-01-05 11:32:00,1.55134,1.55134,1.55103,1.5512,467100001.0
2005-01-05 11:33:00,1.55137,1.55153,1.55125,1.55144,299000004.0
2005-01-05 11:34:00,1.55129,1.55145,1.55109,1.55128,300899997.0
2005-01-05 11:35:00,1.55116,1.55128,1.55105,1.55113,251600000.0
2005-01-05 11:36:00,1.55139,1.5514,1.55102,1.55102,443299997.0
2005-01-05 11:37:00,1.55125,1.55128,1.55109,1.55109,286700006.0
2005-01-05 11:38:00,1.55132,1.5514,1.55105,1.55116,304399994.0
2005-01-05 11:39:00,1.55143,1.55149,1.55128,1.55128,317199996.0
2005-01-05 11:40:00,1.5513,1.55159,1.5513,1.55139,250700002.0
2005-01-05 11:41:00,1.55132,1.55147,1.55116,1.55145,296800003.0
2005-01-05 11:42:00,1.5514,1.55151,1.55123,1.55142,294199998.0
2005-01-05 11:43:00,1.5514,1.5516,1.5514,1.55152,343200004.0
2005-01-05 11:44:00,1.55146,1.55146,1.55118,1.55127,237899998.0
2005-01-05 11:45:00,1.55143,1.55157,1.55127,1.55127,365700003.0
2005-01-05 11:46:00,1.5514,1.55162,1.55124,1.55137,308600000.0
2005-01-05 11:47:00,1.55131,1.55149,1.55118,1.55135,225199999.0
2005-01-05 11:48:00,1.55135,1.55147,1.5512,1.55131,165500002.0
2005-01-05 11:49:00,1.55118,1.55141,1.55112,1.55112,238300002.0
2005-01-05 11:50:00,1.55125,1.55148,1.55125,1.55135,387799999.0
2005-01-05 11:51:00,1.55148,1.55148,1.55118,1.55135,363299998.0
2005-01-05 11:52:00,1.55131,1.5516,1.55131,1.5515,384200004.0
2005-01-05 11:53:00,1.55157,1.55184,1.55146,1.55175,358199999.0
2005-01-05 11:54:00,1.55192,1.5521,1.55177,1.55198,400399999.0
2005-01-05 11:55:00,1.55175,1.5521,1.55175,1.55207,305799997.0
2005-01-05 11:56:00,1.55206,1.55207,1.55192,1.55195,302300001.0
2005-01-05 11:57:00,1.552,1.55214,1.5519,1.55213,202400001.0
2005-01-05 11:58:00,1.5523,1.55234,1.55169,1.55169,277700002.0
2005-01-05 11:59:00,1.55197,1.55213,1.55181,1.55194,345799998.0
2005-01-05 12:00:00,1.55213,1.55228,1.55183,1.55193,246899999.0
2005-01-05 12:01:00,1.552,1.5523,1.552,1.55218,247500000.0
2005-01-05 12:02:00,1.55205,1.55259,1.55205,1.55247,332900001.0
2005-01-05 12:03:00,1.55254,1.55265,1.55228,1.55262,326800003.0
2005-01-05 12:04:00,1.55259,1.55279,1.55249,1.55249,415699999.0
2005-01-05 12:05:00,1.55272,1.5528,1.55232,1.55237,265999995.0
2005-01-05 12:06:00,1.55241,1.55263,1.55213,1.55263,275600004.0
2005-01-05 12:07:00,1.55272,1.55274,1.55231,1.55231,245200002.0
2005-01-05 12:08:00,1.55258,1.55295,1.55243,1.55274,371900004.0
2005-01-05 12:09:00,1.55292,1.55306,1.55267,1.55275,263800002.0
2005-01-05 12:10:00,1.55273,1.55296,1.55249,1.55263,270899997.0
2005-01-05 12:11:00,1.55299,1.55299,1.55261,1.55273,368499997.0
2005-01-05 12:12:00,1.55275,1.55291,1.55241,1.55248,247200000.0
2005-01-05 12:13:00,1.55263,1.55275,1.55263,1.55269,157200000.0
2005-01-05 12:14:00,1.5527,1.55303,1.55269,1.55285,341099993.0
2005-01-05 12:15:00,1.55287,1.55311,1.55275,1.55311,418799998.0
2005-01-05 12:16:00,1.55287,1.55318,1.55285,1.55289,405600000.0
2005-01-05 12:17:00,1.553,1.553,1.5528,1.55289,271999999.0
2005-01-05 12:18:00,1.55291,1.55315,1.55291,1.55305,385000002.0
2005-01-05 12:19:00,1.55298,1.55352,1.55298,1.55352,329099998.0
2005-01-05 12:20:00,1.55351,1.55366,1.55333,1.55352,149000002.0
2005-01-05 12:21:00,1.5537,1.55395,1.55356,1.55395,370000003.0
2005-01-05 12:22:00,1.55399,1.5542,1.55395,1.5542,286000001.0
2005-01-05 12:23:00,1.55399,1.55416,1.55349,1.55361,218200001.0
2005-01-05 12:24:00,1.55357,1.55391,1.55357,1.55391,185500002.0
2005-01-05 12:25:00,1.55395,1.55407,1.55363,1.55363,420700000.0
2005-01-05 12:26:00,1.55365,1.55365,1.55343,1.5536,407000000.0
2005-01-05 12:27:00,1.55351,1.55366,1.55345,1.55362,323700000.0
2005-01-05 12:28:00,1.55363,1.55414,1.55363,1.55412,347300000.0
2005-01-05 12:29:00,1.55416,1.55416,1.55377,1.55377,253599995.0
2005-01-05 12:30:00,1.55386,1.55389,1.55367,1.55374,339100000.0
2005-01-05 12:31:00,1.5539,1.55405,1.55384,1.55405,151499998.0
2005-01-05 12:32:00,1.55425,1.55437,1.55392,1.55401,338900002.0
2005-01-05 12:33:00,1.55388,1.55423,1.55388,1.55405,220500001.0
2005-01-05 12:34:00,1.55423,1.55429,1.55391,1.55397,385800002.0
2005-01-05 12:35:00,1.55414,1.55414,1.55396,1.55396,28800000.0
2005-01-05 12:36:00,1.5538,1.55391,1.55365,1.55383,212500002.0
2005-01-05 12:37:00,1.55373,1.55397,1.55369,1.55387,418199997.0
2005-01-05 12:38:00,1.55383,1.55402,1.5538,1.55396,333300000.0
2005-01-05 12:39:00,1.55394,1.55394,1.55356,1.55364,121200000.0
2005-01-05 12:40:00,1.55345,1.55379,1.55341,1.55371,197099999.0
2005-01-05 12:41:00,1.55358,1.55387,1.55354,1.55354,376200001.0
2005-01-05 12:42:00,1.55373,1.55373,1.5534,1.5534,176099997.0
2005-01-05 12:43:00,1.55359,1.55359,1.55289,1.55303,303000002.0
2005-01-05 12:44:00,1.55315,1.55344,1.55313,1.55319,434999998.0
2005-01-05 12:45:00,1.55328,1.55342,1.55318,1.55325,203000001.0
2005-01-05 12:46:00,1.55337,1.55346,1.55317,1.55334,354599998.0
2005-01-05 12:47:00,1.55349,1.55365,1.55334,1.55353,510199997.0
2005-01-05 12:48:00,1.55351,1.55389,1.55351,1.55389,200500002.0
2005-01-05 12:49:00,1.55373,1.55389,1.55362,1.55389,253899998.0
2005-01-05 12:50:00,1.55384,1.55386,1.55356,1.55356,314899998.0
2005-01-05 12:51:00,1.55365,1.55378,1.55356,1.55368,212600000.0
2005-01-05 12:52:00,1.55335,1.55385,1.55335,1.55369,339599998.0
2005-01-05 12:53:00,1.55356,1.55373,1.55326,1.5536,306600001.0
2005-01-05 12:54:00,1.55355,1.55355,1.55322,1.55323,219700001.0
2005-01-05 12:55:00,1.55346,1.55346,1.55303,1.55311,318399996.0
2005-01-05 12:56:00,1.55298,1.55328,1.55282,1.55316,275400001.0
2005-01-05 12:57:00,1.55323,1.55347,1.5532,1.55321,172999999.0
2005-01-05 12:58:00,1.55344,1.5536,1.55323,1.5534,223499998.0
2005-01-05 12:59:00,1.55347,1.55359,1.55332,1.55332,161600000.0
2005-01-05 13:00:00,1.55334,1.55368,1.55331,1.5536,325100001.0
2005-01-05 13:01:00,1.55367,1.55378,1.55354,1.55355,246500000.0
2005-01-05 13:02:00,1.5536,1.55376,1.55348,1.55359,174100000.0
2005-01-05 13:03:00,1.55362,1.55372,1.55343,1.55355,377600000.0
2005-01-05 13:04:00,1.55335,1.5536,1.55322,1.5536,284300002.0
2005-01-05 13:05:00,1.55336,1.55363,1.55332,1.55338,479800000.0
2005-01-05 13:06:00,1.55355,1.55355,1.55336,1.55336,268199995.0
2005-01-05 13:07:00,1.55352,1.5536,1.5532,1.5532,373200002.0
2005-01-05 13:08:00,1.5535,1.5535,1.55318,1.55318,167100000.0
2005-01-05 13:09:00,1.55352,1.55365,1.55342,1.55344,278299997.0
2005-01-05 13:10:00,1.5535,1.55369,1.55333,1.55353,304200000.0
2005-01-05 13:11:00,1.55362,1.55369,1.55328,1.55328,196199997.0
2005-01-05 13:12:00,1.55292,1.55312,1.5527,1.55298,190700003.0
2005-01-05 13:13:00,1.55311,1.55323,1.55301,1.55308,382100003.0
2005-01-05 13:14:00,1.55313,1.55329,1.55302,1.55329,204400001.0
2005-01-05 13:15:00,1.55303,1.55333,1.55285,1.553,239500000.0
2005-01-05 13:16:00,1.55318,1.55332,1.55301,1.55302,230700004.0
2005-01-05 13:17:00,1.55336,1.55339,1.55327,1.55333,130900002.0
2005-01-05 13:18:00,1.55307,1.55337,1.55301,1.55313,423300000.0
2005-01-05 13:19:00,1.5532,1.55322,1.55296,1.55312,320899994.0
2005-01-05 13:20:00,1.55313,1.55321,1.55286,1.55293,211400002.0
2005-01-05 13:21:00,1.55298,1.55317,1.55294,1.55304,254100001.0
2005-01-05 13:22:00,1.55322,1.55322,1.55299,1.55304,328200001.0
2005-01-05 13:23:00,1.55318,1.55369,1.55295,1.5534,239600002.0
2005-01-05 13:24:00,1.55371,1.55413,1.55371,1.55401,325500002.0
2005-01-05 13:25:00,1.55388,1.5541,1.55377,1.55389,658299992.0
2005-01-05 13:26:00,1.55405,1.55425,1.55382,1.55382,237000000.0
2005-01-05 13:27:00,1.5541,1.55427,1.55395,1.55411,288900002.0
2005-01-05 13:28:00,1.55395,1.55425,1.55383,1.55411,304399998.0
2005-01-05 13:29:00,1.55378,1.5543,1.5536,1.55404,302800001.0
2005-01-05 13:30:00,1.55405,1.55443,1.55405,1.55443,365599999.0
2005-01-05 13:31:00,1.55431,1.55441,1.55415,1.55427,320300002.0
2005-01-05 13:32:00,1.55407,1.55428,1.55407,1.55428,174900000.0
2005-01-05 13:33:00,1.55412,1.55412,1.55377,1.55391,266000000.0
2005-01-05 13:34:00,1.55417,1.55427,1.55389,1.55397,239300003.0
2005-01-05 13:35:00,1.55398,1.55398,1.55355,1.55367,255499998.0
2005-01-05 13:36:00,1.55396,1.55409,1.55378,1.55396,389100004.0
2005-01-05 13:37:00,1.55362,1.55362,1.55311,1.55329,180399999.0
2005-01-05 13:38:00,1.55322,1.55348,1.55302,1.55309,470300005.0
2005-01-05 13:39:00,1.5531,1.55315,1.55293,1.55308,217699999.0
2005-01-05 13:40:00,1.55326,1.55345,1.55323,1.5533,316399995.0
2005-01-05 13:41:00,1.5534,1.5534,1.55301,1.5532,202699998.0
2005-01-05 13:42:00,1.55327,1.55332,1.55294,1.55294,245400005.0
2005-01-05 13:43:00,1.55327,1.55327,1.55267,1.55267,257099999.0
2005-01-05 13:44:00,1.55265,1.55277,1.55245,1.55258,143399999.0
2005-01-05 13:45:00,1.55277,1.55299,1.55261,1.55261,352099996.0
2005-01-05 13:46:00,1.55277,1.55277,1.55249,1.55255,204999998.0
2005-01-05 13:47:00,1.55259,1.55288,1.55256,1.55274,269999999.0
2005-01-05 13:48:00,1.55295,1.55295,1.55237,1.5524,338900007.0
2005-01-05 13:49:00,1.5525,1.55265,1.55236,1.55244,452699998.0
2005-01-05 13:50:00,1.55233,1.55264,1.55226,1.55259,411800002.0
2005-01-05 13:51:00,1.55257,1.55271,1.55242,1.55246,329199995.0
2005-01-05 13:52:00,1.55256,1.55256,1.55244,1.55244,65400001.0
2005-01-05 13:53:00,1.55236,1.55247,1.55196,1.55204,197999999.0
2005-01-05 13:54:00,1.5524,1.5525,1.55203,1.55238,231099999.0
2005-01-05 13:55:00,1.55249,1.55263,1.55237,1.55237,398600007.0
2005-01-05 13:56:00,1.5526,1.55267,1.55243,1.5525,268999999.0
2005-01-05 13:57:00,1.55248,1.55265,1.55236,1.55246,276800000.0
2005-01-05 13:58:00,1.55264,1.55282,1.55256,1.55268,68799999.0
2005-01-05 13:59:00,1.55277,1.55282,1.55258,1.55273,252500000.0
2005-01-05 14:00:00,1.55287,1.55287,1.55245,1.55245,251599999.0
2005-01-05 14:01:00,1.55269,1.55272,1.55236,1.55236,333300003.0
2005-01-05 14:02:00,1.55257,1.55272,1.55245,1.55248,362799998.0
2005-01-05 14:03:00,1.55216,1.55259,1.55215,1.55228,346699999.0
2005-01-05 14:04:00,1.55222,1.55241,1.55219,1.55232,233000001.0
2005-01-05 14:05:00,1.55222,1.55253,1.55222,1.55242,387799997.0
2005-01-05 14:06:00,1.55235,1.55246,1.55216,1.5523,281700003.0
2005-01-05 14:07:00,1.55246,1.55246,1.55216,1.55216,305200002.0
2005-01-05 14:08:00,1.55235,1.55246,1.55225,1.5523,183499999.0
2005-01-05 14:09:00,1.55257,1.5526,1.55226,1.55226,331699999.0
2005-01-05 14:10:00,1.55218,1.55236,1.55187,1.55228,375399997.0
2005-01-05 14:11:00,1.55227,1.55246,1.55221,1.55236,290900002.0
2005-01-05 14:12:00,1.55226,1.5525,1.55226,1.55248,262100003.0
2005-01-05 14:13:00,1.55255,1.55255,1.55216,1.55229,281699998.0
2005-01-05 14:14:00,1.55215,1.55227,1.55159,1.55164,157800001.0
2005-01-05 14:15:00,1.55163,1.55176,1.55153,1.55163,340199997.0
2005-01-05 14:16:00,1.55167,1.55167,1.55127,1.55127,197000000.0
2005-01-05 14:17:00,1.55126,1.55155,1.55122,1.5515,369200003.0
2005-01-05 14:18:00,1.5517,1.55173,1.55117,1.55117,241200000.0
2005-01-05 14:19:00,1.55116,1.55155,1.55102,1.55152,292199995.0
2005-01-05 14:20:00,1.55144,1.55144,1.55101,1.55141,498000003.0
2005-01-05 14:21:00,1.55142,1.55158,1.55128,1.55128,447200006.0
2005-01-05 14:22:00,1.55143,1.55159,1.55125,1.5514,393700002.0
2005-01-05 14:23:00,1.55155,1.5516,1.55135,1.55141,351899997.0
2005-01-05 14:24:00,1.55141,1.5516,1.55121,1.55129,324200005.0
2005-01-05 14:25:00,1.55134,1.55148,1.55125,1.55125,158800002.0
2005-01-05 14:26:00,1.55123,1.55142,1.55111,1.55133,520100003.0
2005-01-05 14:27:00,1.55137,1.55142,1.55098,1.55132,256300001.0
2005-01-05 14:28:00,1.55108,1.55129,1.55108,1.55127,296599999.0
2005-01-05 14:29:00,1.55128,1.55147,1.55106,1.55138,337100000.0
2005-01-05 14:30:00,1.5515,1.5515,1.55117,1.55117,268600000.0
2005-01-05 14:31:00,1.5515,1.5515,1.55125,1.55143,137300001.0
2005-01-05 14:32:00,1.5516,1.55168,1.55135,1.55151,338499999.0
2005-01-05 14:33:00,1.55166,1.55183,1.55165,1.55179,304999993.0
2005-01-05 14:34:00,1.55176,1.55182,1.55155,1.5516,337999994.0
2005-01-05 14:35:00,1.55185,1.55185,1.5513,1.5513,390899997.0
2005-01-05 14:36:00,1.55168,1.55169,1.55149,1.55161,215200002.0
2005-01-05 14:37:00,1.55162,1.55171,1.55127,1.55127,383400005.0
2005-01-05 14:38:00,1.55165,1.55165,1.55133,1.55137,293900000.0
2005-01-05 14:39:00,1.55162,1.55162,1.55134,1.55143,261600004.0
2005-01-05 14:40:00,1.55155,1.55155,1.55107,1.5512,249799998.0
2005-01-05 14:41:00,1.55144,1.55161,1.55125,1.55137,239500002.0
2005-01-05 14:42:00,1.55163,1.55163,1.55133,1.55153,414000006.0
2005-01-05 14:43:00,1.55158,1.55186,1.55149,1.55178,265899997.0
2005-01-05 14:44:00,1.55192,1.55197,1.55166,1.55178,300000008.0
2005-01-05 14:45:00,1.55192,1.55201,1.55174,1.55201,321800002.0
2005-01-05 14:46:00,1.55209,1.5522,1.55177,1.55177,166100000.0
2005-01-05 14:47:00,1.55202,1.55208,1.55179,1.55195,368600005.0
2005-01-05 14:48:00,1.55198,1.55233,1.55182,1.55233,230299999.0
2005-01-05 14:49:00,1.55207,1.55233,1.55201,1.5522,330200003.0
2005-01-05 14:50:00,1.5523,1.55245,1.55214,1.5523,410400000.0
2005-01-05 14:51:00,1.55245,1.55245,1.55208,1.5521,272800000.0
2005-01-05 14:52:00,1.55217,1.55229,1.55215,1.55224,239500003.0
2005-01-05 14:53:00,1.55214,1.55229,1.55193,1.55207,230800001.0
2005-01-05 14:54:00,1.55211,1.55234,1.55205,1.55205,301500001.0
2005-01-05 14:55:00,1.55198,1.5522,1.55177,1.55187,226800002.0
2005-01-05 14:56:00,1.55193,1.55203,1.55167,1.55175,259600002.0
2005-01-05 14:57:00,1.55194,1.55207,1.55169,1.55174,347299998.0
2005-01-05 14:58:00,1.5518,1.552,1.55174,1.55197,303499998.0
2005-01-05 14:59:00,1.55186,1.55216,1.55167,1.55195,259200001.0
2005-01-05 15:00:00,1.55213,1.55213,1.55191,1.55198,286599995.0
2005-01-05 15:01:00,1.55199,1.5521,1.55179,1.5521,344499997.0
2005-01-05 15:02:00,1.55208,1.5522,1.55196,1.5521,298200000.0
2005-01-05 15:03:00,1.55212,1.55216,1.5519,1.5519,281299999.0
2005-01-05 15:04:00,1.55196,1.55212,1.55186,1.55195,267599999.0
2005-01-05 15:05:00,1.55201,1.55224,1.5518,1.55203,373800002.0
2005-01-05 15:06:00,1.552,1.55211,1.55188,1.55191,186900001.0
2005-01-05 15:07:00,1.5521,1.55232,1.55194,1.55215,296099998.0
2005-01-05 15:08:00,1.5523,1.55245,1.55211,1.55221,480099999.0
2005-01-05 15:09:00,1.55209,1.55223,1.55201,1.55212,121299999.0
2005-01-05 15:10:00,1.55215,1.55215,1.55184,1.552,314100005.0
2005-01-05 15:11:00,1.55222,1.55232,1.55186,1.55188,175900000.0
2005-01-05 15:12:00,1.55202,1.55206,1.55188,1.55192,349800002.0
2005-01-05 15:13:00,1.55217,1.5523,1.55198,1.55223,321900001.0
2005-01-05 15:14:00,1.55218,1.55232,1.55203,1.55209,214100003.0
2005-01-05 15:15:00,1.55207,1.5526,1.55201,1.55234,552099997.0
2005-01-05 15:16:00,1.55272,1.55279,1.55248,1.55248,348300004.0
2005-01-05 15:17:00,1.55269,1.55287,1.55261,1.55266,468400001.0
2005-01-05 15:18:00,1.5529,1.55293,1.55261,1.55285,304900005.0
2005-01-05 15:19:00,1.55276,1.55277,1.55251,1.55277,285299999.0
2005-01-05 15:20:00,1.55275,1.55299,1.55265,1.55299,306400009.0
2005-01-05 15:21:00,1.5528,1.5528,1.55254,1.55261,270700000.0
2005-01-05 15:22:00,1.55255,1.55255,1.55231,1.55231,117600002.0
2005-01-05 15:23:00,1.55227,1.55237,1.55182,1.55182,217199999.0
2005-01-05 15:24:00,1.55192,1.5522,1.55191,1.55211,213100001.0
2005-01-05 15:25:00,1.55216,1.5523,1.55186,1.55196,221500002.0
2005-01-05 15:26:00,1.55202,1.55217,1.55198,1.55203,95800001.0
2005-01-05 15:27:00,1.55195,1.55195,1.55157,1.55179,387700002.0
2005-01-05 15:28:00,1.55194,1.55194,1.55153,1.55153,229299998.0
2005-01-05 15:29:00,1.55169,1.55179,1.55139,1.55166,304400003.0
2005-01-05 15:30:00,1.55164,1.55183,1.5516,1.5517,330000000.0
2005-01-05 15:31:00,1.55172,1.5519,1.55156,1.5519,356200006.0
2005-01-05 15:32:00,1.55193,1.55197,1.55164,1.55177,337799998.0
2005-01-05 15:33:00,1.55202,1.55202,1.55166,1.55174,369200000.0
2005-01-05 15:34:00,1.55177,1.5519,1.5516,1.55175,228600004.0
2005-01-05 15:35:00,1.55198,1.55198,1.55172,1.55178,385700005.0
2005-01-05 15:36:00,1.5519,1.55202,1.55176,1.55188,307600002.0
2005-01-05 15:37:00,1.55168,1.55185,1.55146,1.55161,216200002.0
2005-01-05 15:38:00,1.55163,1.55178,1.55143,1.55156,223600006.0
2005-01-05 15:39:00,1.55182,1.55184,1.55157,1.55167,347500003.0
2005-01-05 15:40:00,1.55171,1.55185,1.5515,1.55166,429299997.0
2005-01-05 15:41:00,1.55199,1.55203,1.55177,1.55185,312599998.0
2005-01-05 15:42:00,1.55193,1.55214,1.55189,1.55194,185000000.0
2005-01-05 15:43:00,1.55188,1.5521,1.55188,1.55206,184000001.0
2005-01-05 15:44:00,1.55208,1.55208,1.55183,1.55188,126399999.0
2005-01-05 15:45:00,1.55191,1.55191,1.5516,1.5516,361599998.0
2005-01-05 15:46:00,1.55169,1.55189,1.55161,1.55172,245499999.0
2005-01-05 15:47:00,1.5519,1.55206,1.55178,1.55191,253300000.0
2005-01-05 15:48:00,1.55188,1.55211,1.55186,1.552,273300002.0
2005-01-05 15:49:00,1.55215,1.55226,1.55203,1.55214,236899998.0
2005-01-05 15:50:00,1.552,1.55213,1.55191,1.55212,300900000.0
2005-01-05 15:51:00,1.55201,1.55201,1.55172,1.55172,219700002.0
2005-01-05 15:52:00,1.5519,1.55205,1.55178,1.55184,316899997.0
2005-01-05 15:53:00,1.55197,1.55206,1.55183,1.55199,195199997.0
2005-01-05 15:54:00,1.55206,1.55229,1.55199,1.55229,209800001.0
2005-01-05 15:55:00,1.55233,1.55258,1.55233,1.55258,103000000.0
2005-01-05 15:56:00,1.55257,1.55259,1.55236,1.55248,391500000.0
2005-01-05 15:57:00,1.5526,1.55268,1.55248,1.55248,265900004.0
2005-01-05 15:58:00,1.55245,1.55251,1.55225,1.55226,154599999.0
2005-01-05 15:59:00,1.55257,1.55257,1.55232,1.55232,92799999.0
2005-01-05 16:00:00,1.55228,1.55243,1.55214,1.55236,228399999.0
2005-01-05 16:01:00,1.55193,1.55235,1.55193,1.55233,348600003.0
2005-01-05 16:02:00,1.55231,1.55248,1.55216,1.5522,235700001.0
2005-01-05 16:03:00,1.55205,1.55225,1.55191,1.55225,284499999.0
2005-01-05 16:04:00,1.55203,1.55215,1.55189,1.55189,232200000.0
2005-01-05 16:05:00,1.55242,1.55256,1.55222,1.55244,283000005.0
2005-01-05 16:06:00,1.5524,1.55271,1.5524,1.55271,215899998.0
2005-01-05 16:07:00,1.55275,1.55303,1.55273,1.55283,231499998.0
2005-01-05 16:08:00,1.55295,1.553,1.55283,1.55295,291200002.0
2005-01-05 16:09:00,1.55293,1.55305,1.55282,1.55282,133899999.0
2005-01-05 16:10:00,1.55309,1.55309,1.55259,1.55274,287199999.0
2005-01-05 16:11:00,1.55276,1.55287,1.5525,1.55269,300300003.0
2005-01-05 16:12:00,1.55276,1.55291,1.5526,1.55281,322300002.0
2005-01-05 16:13:00,1.55268,1.55273,1.55233,1.55257,340400005.0
2005-01-05 16:14:00,1.55285,1.55297,1.5525,1.55284,478400009.0
2005-01-05 16:15:00,1.55266,1.55297,1.55252,1.55257,377700003.0
2005-01-05 16:16:00,1.5527,1.5528,1.55255,1.55266,373600001.0
2005-01-05 16:17:00,1.55278,1.55278,1.55251,1.55253,177899998.0
2005-01-05 16:18:00,1.5527,1.5527,1.5524,1.55245,133699999.0
2005-01-05 16:19:00,1.55265,1.5528,1.55247,1.55261,273400002.0
2005-01-05 16:20:00,1.55256,1.55276,1.55235,1.55255,369300003.0
2005-01-05 16:21:00,1.5524,1.55271,1.55215,1.55215,379900006.0
2005-01-05 16:22:00,1.55206,1.55206,1.55169,1.55169,185999997.0
2005-01-05 16:23:00,1.5519,1.55214,1.55181,1.55194,350600004.0
2005-01-05 16:24:00,1.55193,1.5522,1.55182,1.55197,362700002.0
2005-01-05 16:25:00,1.55172,1.55194,1.55142,1.55142,74499999.0
2005-01-05 16:26:00,1.5514,1.55184,1.55114,1.55159,342999999.0
2005-01-05 16:27:00,1.55184,1.55207,1.55168,1.55179,338800004.0
2005-01-05 16:28:00,1.55173,1.55195,1.55168,1.55176,181899999.0
2005-01-05 16:29:00,1.55181,1.5519,1.5517,1.55186,198800003.0
2005-01-05 16:30:00,1.55164,1.55186,1.55149,1.5518,472900001.0
2005-01-05 16:31:00,1.55155,1.55181,1.55141,1.55175,382800001.0
2005-01-05 16:32:00,1.5518,1.55191,1.55143,1.55143,232900001.0
2005-01-05 16:33:00,1.55185,1.55185,1.55162,1.55162,238700004.0
2005-01-05 16:34:00,1.552,1.552,1.55153,1.55153,301299997.0
2005-01-05 16:35:00,1.55175,1.55181,1.55157,1.55172,520300003.0
2005-01-05 16:36:00,1.55165,1.5518,1.55149,1.55149,188500003.0
2005-01-05 16:37:00,1.55137,1.5518,1.55137,1.5516,332999998.0
2005-01-05 16:38:00,1.55168,1.55169,1.55139,1.55159,596199997.0
2005-01-05 16:39:00,1.55182,1.5519,1.55161,1.55175,372900002.0
2005-01-05 16:40:00,1.55168,1.55189,1.55163,1.55185,364700004.0
2005-01-05 16:41:00,1.55183,1.55195,1.55164,1.55193,250299999.0
2005-01-05 16:42:00,1.55176,1.55207,1.55176,1.55195,269300003.0
2005-01-05 16:43:00,1.55212,1.55214,1.55151,1.55156,389200002.0
2005-01-05 16:44:00,1.55128,1.55141,1.55114,1.55131,458399995.0
2005-01-05 16:45:00,1.55093,1.55112,1.55027,1.5504,339300002.0
2005-01-05 16:46:00,1.55055,1.55063,1.55035,1.55053,383699996.0
2005-01-05 16:47:00,1.55048,1.55085,1.55038,1.55085,247199998.0
2005-01-05 16:48:00,1.55084,1.55084,1.55058,1.55072,327499998.0
2005-01-05 16:49:00,1.5506,1.55097,1.5506,1.55095,305400000.0
2005-01-05 16:50:00,1.5509,1.5509,1.55054,1.55061,171100001.0
2005-01-05 16:51:00,1.55066,1.55091,1.55057,1.55061,278900002.0
2005-01-05 16:52:00,1.55078,1.5509,1.55069,1.55082,198700001.0
2005-01-05 16:53:00,1.55077,1.55094,1.55076,1.55094,335199999.0
2005-01-05 16:54:00,1.55074,1.55104,1.55074,1.55096,407700000.0
2005-01-05 16:55:00,1.55094,1.55094,1.55029,1.55062,480400006.0
2005-01-05 16:56:00,1.55047,1.55047,1.54994,1.55004,134799999.0
2005-01-05 16:57:00,1.55029,1.55037,1.55009,1.55019,289299998.0
2005-01-05 16:58:00,1.54997,1.54997,1.54962,1.54962,248699999.0
2005-01-05 16:59:00,1.54994,1.55004,1.54979,1.54984,248000004.0
2005-01-05 17:00:00,1.55002,1.55026,1.54988,1.55016,291400000.0
2005-01-05 17:01:00,1.55037,1.55037,1.55007,1.55025,297100001.0
2005-01-05 17:02:00,1.55032,1.55034,1.55006,1.55007,220000004.0
2005-01-05 17:03:00,1.55016,1.55026,1.54989,1.55018,460800003.0
2005-01-05 17:04:00,1.55032,1.55037,1.54997,1.54997,337299996.0
2005-01-05 17:05:00,1.55023,1.55062,1.55017,1.55058,453800004.0
2005-01-05 17:06:00,1.55069,1.55082,1.55054,1.55056,257999996.0
2005-01-05 17:07:00,1.55053,1.55056,1.55034,1.55042,263900003.0
2005-01-05 17:08:00,1.55058,1.55058,1.55034,1.55045,331900005.0
2005-01-05 17:09:00,1.55045,1.55045,1.55019,1.55039,327999997.0
2005-01-05 17:10:00,1.55024,1.55039,1.55007,1.55018,219500001.0
2005-01-05 17:11:00,1.5503,1.55044,1.55015,1.55028,343700000.0
2005-01-05 17:12:00,1.55026,1.55041,1.55009,1.55026,328800004.0
2005-01-05 17:13:00,1.55012,1.55021,1.54988,1.55008,460699999.0
2005-01-05 17:14:00,1.5501,1.55037,1.5501,1.55022,405799997.0
2005-01-05 17:15:00,1.55014,1.55033,1.54995,1.54996,392599999.0
2005-01-05 17:16:00,1.55005,1.55035,1.55005,1.55025,439400001.0
2005-01-05 17:17:00,1.5502,1.55022,1.54997,1.55015,144799999.0
2005-01-05 17:18:00,1.5502,1.5502,1.54986,1.54996,220500002.0
2005-01-05 17:19:00,1.55012,1.55012,1.54992,1.55,235599998.0
2005-01-05 17:20:00,1.55,1.55,1.54931,1.54942,211399998.0
2005-01-05 17:21:00,1.54939,1.5496,1.549,1.54912,304299999.0
2005-01-05 17:22:00,1.54896,1.54927,1.54893,1.54922,268800000.0
2005-01-05 17:23:00,1.54913,1.54928,1.54901,1.54909,238000002.0
2005-01-05 17:24:00,1.54924,1.54959,1.54924,1.54927,347100001.0
2005-01-05 17:25:00,1.54931,1.54949,1.54925,1.54925,290000002.0
2005-01-05 17:26:00,1.54945,1.54955,1.54923,1.54935,297499996.0
2005-01-05 17:27:00,1.54945,1.54962,1.5494,1.54954,264600002.0
2005-01-05 17:28:00,1.54955,1.54966,1.5494,1.54957,261399998.0
2005-01-05 17:29:00,1.54958,1.54983,1.54947,1.54978,539999995.0
2005-01-05 17:30:00,1.54961,1.54988,1.54953,1.54967,351300003.0
2005-01-05 17:31:00,1.54975,1.54983,1.54955,1.54966,483500010.0
2005-01-05 17:32:00,1.54987,1.55005,1.54973,1.54987,259600005.0
2005-01-05 17:33:00,1.55,1.55,1.54979,1.54991,313900002.0
2005-01-05 17:34:00,1.54991,1.5501,1.5496,1.54981,398800004.0
2005-01-05 17:35:00,1.55021,1.55021,1.54989,1.54996,162100002.0
2005-01-05 17:36:00,1.55016,1.55035,1.55001,1.55016,320199999.0
2005-01-05 17:37:00,1.5503,1.55058,1.5503,1.55039,264499998.0
2005-01-05 17:38:00,1.55047,1.55053,1.55028,1.55028,380300006.0
2005-01-05 17:39:00,1.55018,1.55035,1.55011,1.55014,69200000.0
2005-01-05 17:40:00,1.54978,1.55,1.54976,1.54985,333000003.0
2005-01-05 17:41:00,1.5499,1.55001,1.54967,1.54983,290100004.0
2005-01-05 17:42:00,1.54992,1.55,1.5497,1.54979,211399998.0
2005-01-05 17:43:00,1.54961,1.55022,1.54959,1.55012,315700000.0
2005-01-05 17:44:00,1.54998,1.55042,1.54985,1.55019,266200004.0
2005-01-05 17:45:00,1.55007,1.55028,1.55007,1.5502,546599998.0
2005-01-05 17:46:00,1.5502,1.5502,1.55003,1.55003,153600000.0
2005-01-05 17:47:00,1.55012,1.55013,1.54967,1.54967,142199999.0
2005-01-05 17:48:00,1.54993,1.54993,1.54972,1.54978,257299997.0
2005-01-05 17:49:00,1.55003,1.55003,1.54978,1.54983,394400006.0
2005-01-05 17:50:00,1.54993,1.54993,1.5497,1.54978,257300001.0
2005-01-05 17:51:00,1.5499,1.55002,1.54976,1.54977,217199998.0
2005-01-05 17:52:00,1.54988,1.54995,1.54973,1.54988,355299999.0
2005-01-05 17:53:00,1.54951,1.54971,1.54942,1.54957,328000000.0
2005-01-05 17:54:00,1.54967,1.54977,1.54944,1.54944,327100004.0
2005-01-05 17:55:00,1.54955,1.54967,1.54924,1.54929,352400003.0
2005-01-05 17:56:00,1.54919,1.54929,1.54898,1.54899,230999997.0
2005-01-05 17:57:00,1.54933,1.54956,1.5492,1.54941,338400000.0
2005-01-05 17:58:00,1.54935,1.54963,1.54935,1.54963,171000001.0
2005-01-05 17:59:00,1.54981,1.55025,1.54974,1.55018,289600000.0
2005-01-05 18:00:00,1.55017,1.55027,1.54989,1.54998,244499999.0
2005-01-05 18:01:00,1.552,1.552,1.5517,1.5519,1819399997.0
2005-01-05 18:02:00,1.552,1.552,1.552,1.552,1819399997.0
2005-01-05 18:03:00,1.5519,1.5519,1.5519,1.5519,1819399997.0
2005-01-05 18:04:00,1.5518,1.552,1.5518,1.5519,1819399997.0
2005-01-05 18:05:00,1.5518,1.5518,1.5516,1.5517,1819399997.0
2005-01-05 18:06:00,1.5518,1.5518,1.5516,1.5517,1819399997.0
2005-01-05 18:07:00,1.5517,1.5517,1.5516,1.5517,1819399997.0
2005-01-05 18:08:00,1.5518,1.5518,1.5518,1.5518,1819399997.0
2005-01-05 18:09:00,1.55008,1.55028,1.54985,1.55015,1819399997.0
2005-01-05 18:10:00,1.5518,1.5518,1.5518,1.5518,1679999998.0
2005-01-05 18:11:00,1.55022,1.55031,1.55005,1.55016,1679999998.0
2005-01-05 18:12:00,1.55025,1.55037,1.55009,1.55028,1892300017.0
2005-01-05 18:13:00,1.55037,1.55037,1.55005,1.55006,1543199999.0
2005-01-05 18:14:00,1.552,1.552,1.552,1.552,869500004.0
2005-01-05 18:15:00,1.55045,1.55045,1.54992,1.55015,869500004.0
2005-01-05 18:16:00,1.552,1.552,1.5519,1.552,1843100012.0
2005-01-05 18:17:00,1.55022,1.5505,1.55004,1.55016,1843100012.0
2005-01-05 18:18:00,1.55038,1.55068,1.55034,1.55041,753000008.0
2005-01-05 18:19:00,1.55058,1.5507,1.55045,1.55061,1943500014.0
2005-01-05 18:20:00,1.55073,1.55073,1.55044,1.55044,1972500012.0
2005-01-05 18:21:00,1.55058,1.5509,1.55047,1.55067,890799998.0
2005-01-05 18:22:00,1.55096,1.55096,1.55073,1.55079,789600006.0
2005-01-05 18:23:00,1.5519,1.552,1.5519,1.552,1338899993.0
2005-01-05 18:24:00,1.5521,1.5522,1.5521,1.5522,1338899993.0
2005-01-05 18:25:00,1.5523,1.5523,1.552,1.5521,1338899993.0
2005-01-05 18:26:00,1.552,1.5521,1.552,1.5521,1338899993.0
2005-01-05 18:27:00,1.55141,1.55148,1.55106,1.55127,1338899993.0
2005-01-05 18:28:00,1.552,1.5522,1.552,1.5521,1741299999.0
2005-01-05 18:29:00,1.5512,1.55135,1.55085,1.55102,1741299999.0
2005-01-05 18:30:00,1.55104,1.55152,1.55096,1.55113,896500001.0
2005-01-05 18:31:00,1.55112,1.5515,1.55093,1.5515,939100000.0
2005-01-05 18:32:00,1.55151,1.55151,1.55102,1.55102,1284200003.0
2005-01-05 18:33:00,1.55128,1.55151,1.55117,1.55143,1932600002.0
2005-01-05 18:34:00,1.552,1.552,1.552,1.552,1800899998.0
2005-01-05 18:35:00,1.55145,1.55157,1.55111,1.5513,1800899998.0
2005-01-05 18:36:00,1.55147,1.55159,1.55127,1.55132,1246900000.0
2005-01-05 18:37:00,1.55127,1.55143,1.55093,1.5512,1984600001.0
2005-01-05 18:38:00,1.55131,1.55144,1.55106,1.55141,1530000004.0
2005-01-05 18:39:00,1.55148,1.55151,1.55108,1.55108,2006800005.0
2005-01-05 18:40:00,1.5516,1.5516,1.5516,1.5516,1008700003.0
2005-01-05 18:41:00,1.55115,1.55138,1.55106,1.55114,1008700003.0
2005-01-05 18:42:00,1.5514,1.5514,1.55098,1.55117,1365699998.0
2005-01-05 18:43:00,1.55131,1.55141,1.55118,1.55122,469000000.0
2005-01-05 18:44:00,1.55146,1.55155,1.55124,1.55145,963100010.0
2005-01-05 18:45:00,1.55143,1.55148,1.55114,1.55115,611299999.0
2005-01-05 18:46:00,1.55139,1.55153,1.55106,1.55121,298700002.0
2005-01-05 18:47:00,1.55105,1.55148,1.55105,1.55148,327800000.0
2005-01-05 18:48:00,1.55155,1.55174,1.55151,1.55162,1222000004.0
2005-01-05 18:49:00,1.5516,1.55161,1.55141,1.55147,355400002.0
2005-01-05 18:50:00,1.55165,1.55175,1.55128,1.55128,638400008.0
2005-01-05 18:51:00,1.55124,1.55169,1.55117,1.55129,1310299997.0
2005-01-05 18:52:00,1.55169,1.55179,1.55149,1.55149,1320200008.0
2005-01-05 18:53:00,1.55163,1.55176,1.55129,1.55156,1102999991.0
2005-01-05 18:54:00,1.55147,1.55167,1.55135,1.55145,876700003.0
2005-01-05 18:55:00,1.55168,1.55173,1.55147,1.55158,1580099997.0
2005-01-05 18:56:00,1.55174,1.55179,1.55095,1.5512,967799992.0
2005-01-05 18:57:00,1.55132,1.55189,1.55132,1.55177,709200001.0
2005-01-05 18:58:00,1.55209,1.5522,1.55189,1.55189,1169900005.0
2005-01-05 18:59:00,1.55187,1.55205,1.55183,1.55186,1768400004.0
2005-01-05 19:00:00,1.5519,1.5521,1.55178,1.55184,393700006.0
2005-01-05 19:01:00,1.55178,1.55191,1.55124,1.55136,319899998.0
2005-01-05 19:02:00,1.55167,1.55192,1.55156,1.55172,718099999.0
2005-01-05 19:03:00,1.55172,1.55184,1.55163,1.55166,390600003.0
2005-01-05 19:04:00,1.55172,1.55193,1.55172,1.5519,136100000.0
2005-01-05 19:05:00,1.55191,1.55191,1.55152,1.55155,911400001.0
2005-01-05 19:06:00,1.5515,1.55171,1.55141,1.55151,1722700007.0
2005-01-05 19:07:00,1.55164,1.55167,1.55141,1.55141,889700003.0
2005-01-05 19:08:00,1.55162,1.55189,1.55157,1.55178,1939800002.0
2005-01-05 19:09:00,1.55188,1.55188,1.55154,1.55154,1658799992.0
2005-01-05 19:10:00,1.55171,1.55191,1.55171,1.55188,1184899995.0
2005-01-05 19:11:00,1.55179,1.55201,1.55138,1.55163,1558499997.0
2005-01-05 19:12:00,1.55182,1.55188,1.55154,1.55168,855200009.0
2005-01-05 19:13:00,1.55172,1.55193,1.55172,1.55193,585600001.0
2005-01-05 19:14:00,1.55188,1.55199,1.55181,1.55191,288399996.0
2005-01-05 19:15:00,1.55195,1.55202,1.55176,1.55182,1557900002.0
2005-01-05 19:16:00,1.55188,1.55195,1.55168,1.55179,552899995.0
2005-01-05 19:17:00,1.55198,1.55198,1.55126,1.55148,816100003.0
2005-01-05 19:18:00,1.5518,1.55182,1.5515,1.55157,507300003.0
2005-01-05 19:19:00,1.55159,1.5519,1.55159,1.55167,934300004.0
2005-01-05 19:20:00,1.55183,1.55183,1.55144,1.55152,1191100007.0
2005-01-05 19:21:00,1.55175,1.55184,1.55155,1.55155,1051300007.0
2005-01-05 19:22:00,1.55168,1.55194,1.55159,1.55194,273700001.0
2005-01-05 19:23:00,1.5519,1.55195,1.55162,1.55162,728600001.0
2005-01-05 19:24:00,1.55179,1.55214,1.5517,1.55204,520400004.0
2005-01-05 19:25:00,1.55204,1.55218,1.55167,1.5518,1084100008.0
2005-01-05 19:26:00,1.55202,1.55208,1.55176,1.55178,977600005.0
2005-01-05 19:27:00,1.55207,1.55208,1.5518,1.5518,1672200009.0
2005-01-05 19:28:00,1.55189,1.55218,1.55181,1.55187,484500000.0
2005-01-05 19:29:00,1.55192,1.55216,1.5518,1.552,706799997.0
2005-01-05 19:31:00,1.55202,1.55211,1.5518,1.5519,1138699999.0
2005-01-05 19:32:00,1.55184,1.55196,1.55173,1.55188,965500003.0
2005-01-05 19:33:00,1.55198,1.55205,1.55176,1.55176,892000001.0
2005-01-05 19:34:00,1.55197,1.55204,1.55171,1.55175,1960300006.0
2005-01-05 19:35:00,1.55167,1.55182,1.55134,1.55135,1209799998.0
2005-01-05 19:36:00,1.5516,1.5516,1.55109,1.55117,756199999.0
2005-01-05 19:37:00,1.55148,1.55158,1.55131,1.55136,306599998.0
2005-01-05 19:38:00,1.55161,1.55171,1.55144,1.55158,537999996.0
2005-01-05 19:39:00,1.55167,1.55175,1.55149,1.55163,1133100004.0
2005-01-05 19:40:00,1.55167,1.55167,1.55147,1.55147,591900008.0
2005-01-05 19:41:00,1.55145,1.55157,1.55139,1.55149,457900000.0
2005-01-05 19:42:00,1.55158,1.55158,1.55138,1.55149,710799999.0
2005-01-05 19:43:00,1.55143,1.55143,1.55112,1.55112,534300000.0
2005-01-05 19:44:00,1.5513,1.5513,1.55086,1.55086,1089100001.0
2005-01-05 19:45:00,1.55095,1.55095,1.55072,1.55086,188900001.0
2005-01-05 19:46:00,1.55082,1.5509,1.55046,1.55057,732899997.0
2005-01-05 19:47:00,1.55062,1.55086,1.55053,1.55065,238900001.0
2005-01-05 19:48:00,1.55083,1.55085,1.55073,1.55073,639300001.0
2005-01-05 19:49:00,1.55072,1.55082,1.55064,1.55077,1260400011.0
2005-01-05 19:50:00,1.55082,1.55093,1.55069,1.55085,215600002.0
2005-01-05 19:51:00,1.55077,1.55098,1.55077,1.55093,414099997.0
2005-01-05 19:52:00,1.55081,1.55094,1.55073,1.55079,309100002.0
2005-01-05 19:53:00,1.55084,1.55084,1.55053,1.55066,583300007.0
2005-01-05 19:54:00,1.55071,1.55085,1.55071,1.5508,255299997.0
2005-01-05 19:55:00,1.55073,1.5509,1.55058,1.55069,466499998.0
2005-01-05 19:56:00,1.55078,1.55093,1.5506,1.55077,1325100012.0
2005-01-05 19:57:00,1.55081,1.55105,1.55074,1.55087,1248500002.0
2005-01-05 19:58:00,1.55093,1.55101,1.55071,1.55071,1721600017.0
2005-01-05 19:59:00,1.55076,1.55097,1.55061,1.55078,1349199996.0
2005-01-05 20:00:00,1.55071,1.55106,1.55051,1.55061,644399998.0
2005-01-05 20:01:00,1.55093,1.55136,1.55065,1.55097,645299999.0
2005-01-05 20:02:00,1.55113,1.55134,1.55111,1.55132,313000001.0
2005-01-05 20:03:00,1.55121,1.55135,1.55101,1.55102,195199998.0
2005-01-05 20:04:00,1.55121,1.55121,1.55097,1.55097,383499999.0
2005-01-05 20:05:00,1.55085,1.55111,1.55082,1.55087,316099995.0
2005-01-05 20:06:00,1.55078,1.55102,1.55059,1.5507,599400001.0
2005-01-05 20:07:00,1.55044,1.55051,1.55023,1.55027,231299998.0
2005-01-05 20:08:00,1.55062,1.55062,1.55033,1.55033,1655399992.0
2005-01-05 20:09:00,1.55045,1.55047,1.55026,1.55028,418400001.0
2005-01-05 20:10:00,1.55054,1.55066,1.55042,1.55057,371600002.0
2005-01-05 20:11:00,1.55055,1.55068,1.55053,1.55062,785900005.0
2005-01-05 20:12:00,1.5506,1.55073,1.55048,1.55055,251800004.0
2005-01-05 20:13:00,1.55051,1.55067,1.55033,1.5506,1695400017.0
2005-01-05 20:14:00,1.55043,1.55058,1.55015,1.55046,541200000.0
2005-01-05 20:15:00,1.55048,1.5505,1.55022,1.55032,1018399999.0
2005-01-05 20:16:00,1.5498,1.5498,1.5498,1.5498,404899996.0
2005-01-05 20:17:00,1.55036,1.55063,1.55035,1.55043,404899996.0
2005-01-05 20:18:00,1.55036,1.55047,1.55033,1.55047,576699997.0
2005-01-05 20:19:00,1.5497,1.5498,1.5497,1.5498,431099996.0
2005-01-05 20:21:00,1.55053,1.55064,1.55037,1.5505,431099996.0
2005-01-05 20:22:00,1.55045,1.55073,1.55045,1.55073,802699998.0
2005-01-05 20:23:00,1.55054,1.55078,1.55051,1.5506,1334599995.0
2005-01-05 20:24:00,1.55075,1.55075,1.55052,1.5506,505699994.0
2005-01-05 20:25:00,1.55045,1.55072,1.55045,1.55063,957399998.0
2005-01-05 20:26:00,1.5502,1.5504,1.55003,1.55024,342100001.0
2005-01-05 20:27:00,1.55065,1.55065,1.55049,1.5506,504299991.0
2005-01-05 20:28:00,1.55062,1.55066,1.55034,1.55051,2105900004.0
2005-01-05 20:29:00,1.55073,1.55073,1.55036,1.55036,1530000006.0
2005-01-05 20:30:00,1.5502,1.5502,1.55,1.55,557000003.0
2005-01-05 20:31:00,1.55,1.5501,1.5499,1.55,557000003.0
2005-01-05 20:32:00,1.5501,1.5501,1.55,1.55,557000003.0
2005-01-05 20:33:00,1.55013,1.55039,1.5499,1.55004,557000003.0
2005-01-05 20:34:00,1.55046,1.55046,1.54962,1.54962,417200001.0
2005-01-05 20:35:00,1.55037,1.55055,1.55031,1.55049,554099993.0
2005-01-05 20:36:00,1.55032,1.55061,1.55026,1.55057,598100007.0
2005-01-05 20:37:00,1.55046,1.55057,1.55028,1.55045,858600003.0
2005-01-05 20:38:00,1.5504,1.55044,1.55,1.55016,1631499999.0
2005-01-05 20:39:00,1.55033,1.5505,1.55017,1.55018,1025200001.0
2005-01-05 20:40:00,1.5503,1.5505,1.55009,1.55019,1425499995.0
2005-01-05 20:41:00,1.55033,1.55035,1.55002,1.55002,624700005.0
2005-01-05 20:42:00,1.55023,1.55047,1.55021,1.55041,348900004.0
2005-01-05 20:43:00,1.55036,1.55049,1.55027,1.55042,852100004.0
2005-01-05 20:44:00,1.55027,1.55053,1.55023,1.55049,1073000000.0
2005-01-05 20:45:00,1.5504,1.55061,1.55035,1.55047,1016900001.0
2005-01-05 20:46:00,1.55065,1.55073,1.5504,1.55063,448099994.0
2005-01-05 20:47:00,1.5506,1.5506,1.55033,1.55048,788499999.0
2005-01-05 20:48:00,1.55041,1.55068,1.55041,1.5506,1713400002.0
2005-01-05 20:49:00,1.55051,1.55051,1.54991,1.55019,876999999.0
2005-01-05 20:50:00,1.55054,1.55061,1.55037,1.55049,2023500016.0
2005-01-05 20:51:00,1.55036,1.55054,1.54996,1.55,308999997.0
2005-01-05 20:52:00,1.55054,1.55064,1.55041,1.55054,1512300007.0
2005-01-05 20:53:00,1.55041,1.55065,1.55041,1.55058,1740299996.0
2005-01-05 20:54:00,1.55022,1.55046,1.54999,1.55022,832900003.0
2005-01-05 20:55:00,1.5506,1.5506,1.5505,1.5505,532600000.0
2005-01-05 20:56:00,1.5506,1.55065,1.55031,1.5506,2129500007.0
2005-01-05 20:57:00,1.5503,1.5504,1.5502,1.5504,1689800003.0
2005-01-05 20:58:00,1.5503,1.5506,1.5503,1.5506,1689800003.0
2005-01-05 20:59:00,1.5508,1.5512,1.5507,1.5512,1689800003.0
2005-01-05 21:00:00,1.5511,1.5513,1.551,1.551,1689800003.0
2005-01-05 21:01:00,1.5509,1.551,1.5509,1.551,1689800003.0
2005-01-05 21:02:00,1.5499,1.54996,1.54968,1.54972,1689800003.0
2005-01-05 21:03:00,1.54974,1.55004,1.54968,1.5498,1180300005.0
2005-01-05 21:04:00,1.54978,1.54987,1.5496,1.54987,232100001.0
2005-01-05 21:05:00,1.54975,1.54988,1.54956,1.54962,736100001.0
2005-01-05 21:06:00,1.54963,1.55,1.54956,1.54956,484700002.0
2005-01-05 21:07:00,1.54981,1.54983,1.54962,1.54962,424500001.0
2005-01-05 21:08:00,1.54997,1.55005,1.54976,1.54989,326599999.0
2005-01-05 21:09:00,1.54983,1.54995,1.54967,1.54979,539200003.0
2005-01-05 21:10:00,1.54954,1.54991,1.54941,1.54991,996000005.0
2005-01-05 21:11:00,1.54981,1.54993,1.54975,1.54993,683300007.0
2005-01-05 21:12:00,1.54992,1.54992,1.54969,1.54974,314600003.0
2005-01-05 21:13:00,1.54964,1.54984,1.54964,1.54978,986500004.0
2005-01-05 21:14:00,1.54975,1.54989,1.54966,1.54974,666499994.0
2005-01-05 21:15:00,1.54966,1.54978,1.54888,1.54949,767599995.0
2005-01-05 21:16:00,1.54949,1.5498,1.54949,1.54965,752200000.0
2005-01-05 21:17:00,1.54961,1.54969,1.54947,1.54949,1492099994.0
2005-01-05 21:18:00,1.54934,1.54971,1.54932,1.5496,565500001.0
2005-01-05 21:19:00,1.54929,1.54965,1.54929,1.54945,678200003.0
2005-01-05 21:20:00,1.55,1.55,1.5499,1.55,1784599998.0
2005-01-05 21:21:00,1.5499,1.5501,1.5499,1.55,1784599998.0
2005-01-05 21:22:00,1.54948,1.54978,1.5494,1.54974,1784599998.0
2005-01-05 21:23:00,1.54962,1.54974,1.54945,1.54945,1538400012.0
2005-01-05 21:24:00,1.54945,1.54966,1.54869,1.54933,665899999.0
2005-01-05 21:25:00,1.54947,1.54971,1.54818,1.54901,1242599992.0
2005-01-05 21:26:00,1.54926,1.54963,1.54926,1.54945,712699999.0
2005-01-05 21:27:00,1.54965,1.54987,1.54953,1.54967,415499999.0
2005-01-05 21:28:00,1.5498,1.54984,1.54958,1.54961,708799998.0
2005-01-05 21:29:00,1.54976,1.54998,1.5497,1.54988,564799999.0
2005-01-05 21:30:00,1.55,1.55012,1.54968,1.54981,408700000.0
2005-01-05 21:31:00,1.54966,1.5499,1.54965,1.54978,649500008.0
2005-01-05 21:32:00,1.55007,1.55008,1.54968,1.54968,2039700005.0
2005-01-05 21:33:00,1.5498,1.5498,1.54948,1.5496,471300000.0
2005-01-05 21:34:00,1.5497,1.54996,1.54958,1.54972,1611400004.0
2005-01-05 21:35:00,1.5497,1.54983,1.54951,1.54962,965499997.0
2005-01-05 21:36:00,1.5496,1.54975,1.5496,1.54975,207700000.0
2005-01-05 21:37:00,1.54975,1.54975,1.5495,1.5495,317500002.0
2005-01-05 21:38:00,1.54993,1.55,1.54963,1.54978,362199999.0
2005-01-05 21:39:00,1.5497,1.54985,1.54886,1.54954,135300000.0
2005-01-05 21:40:00,1.5499,1.55005,1.54969,1.54979,475399996.0
2005-01-05 21:41:00,1.54983,1.55003,1.54966,1.55003,710000005.0
2005-01-05 21:42:00,1.55,1.55022,1.54974,1.54979,616399998.0
2005-01-05 21:43:00,1.54988,1.55013,1.54976,1.54992,1059299998.0
2005-01-05 21:44:00,1.54986,1.55007,1.54961,1.54975,1420800000.0
2005-01-05 21:45:00,1.54973,1.55005,1.54957,1.54965,682300004.0
2005-01-05 21:46:00,1.54977,1.54991,1.54962,1.54975,1337300004.0
2005-01-05 21:47:00,1.54978,1.54996,1.54973,1.54982,1308300002.0
2005-01-05 21:48:00,1.54982,1.54991,1.54966,1.54978,422599998.0
2005-01-05 21:49:00,1.54988,1.54995,1.54969,1.5497,1065499997.0
2005-01-05 21:50:00,1.54996,1.55007,1.54978,1.54988,221699997.0
2005-01-05 21:51:00,1.55015,1.55015,1.54985,1.54989,332799999.0
2005-01-05 21:52:00,1.55002,1.55007,1.5498,1.54986,1824700004.0
2005-01-05 21:53:00,1.54992,1.55006,1.54973,1.55001,479100005.0
2005-01-05 21:54:00,1.55008,1.55008,1.54989,1.54998,238100001.0
2005-01-05 21:55:00,1.5501,1.55014,1.54991,1.54992,488999997.0
2005-01-05 21:56:00,1.55011,1.55024,1.55001,1.55016,618899998.0
2005-01-05 21:57:00,1.55024,1.55035,1.55001,1.55026,508700003.0
2005-01-05 21:58:00,1.55038,1.55049,1.55021,1.55043,923699999.0
2005-01-05 21:59:00,1.55057,1.55109,1.54976,1.55083,1020699997.0
2005-01-05 22:00:00,1.55084,1.55104,1.54951,1.55084,571599996.0
2005-01-05 22:01:00,1.55082,1.551,1.55074,1.55098,423999998.0
2005-01-05 22:02:00,1.55087,1.55099,1.55068,1.55084,1122599999.0
2005-01-05 22:03:00,1.55074,1.55084,1.55051,1.5508,302199999.0
2005-01-05 22:04:00,1.5507,1.55082,1.55055,1.55058,685199999.0
2005-01-05 22:05:00,1.5508,1.55089,1.5504,1.55041,410900002.0
2005-01-05 22:06:00,1.5504,1.55066,1.55038,1.5505,606499999.0
2005-01-05 22:07:00,1.5505,1.55069,1.55044,1.55058,361900005.0
2005-01-05 22:08:00,1.55045,1.55066,1.55031,1.55043,392899996.0
2005-01-05 22:09:00,1.55005,1.55051,1.54961,1.55022,499200002.0
2005-01-05 22:10:00,1.5505,1.55059,1.55037,1.55037,245199999.0
2005-01-05 22:11:00,1.55014,1.55025,1.54997,1.55022,331199997.0
2005-01-05 22:12:00,1.55055,1.55055,1.55039,1.5504,745500003.0
2005-01-05 22:13:00,1.5504,1.55045,1.55023,1.55023,262300001.0
2005-01-05 22:14:00,1.55032,1.55045,1.55013,1.5503,365699994.0
2005-01-05 22:15:00,1.55017,1.55037,1.54973,1.54978,732400004.0
2005-01-05 22:16:00,1.54977,1.55,1.54967,1.5498,275299999.0
2005-01-05 22:17:00,1.55002,1.55013,1.54979,1.54993,240600000.0
2005-01-05 22:18:00,1.54987,1.54987,1.54939,1.54939,132800000.0
2005-01-05 22:19:00,1.54965,1.55002,1.54952,1.54988,346499997.0
2005-01-05 22:20:00,1.54971,1.54992,1.54956,1.54977,246199999.0
2005-01-05 22:21:00,1.54977,1.54992,1.54967,1.54974,146299999.0
2005-01-05 22:22:00,1.54978,1.55005,1.54963,1.54989,920899997.0
2005-01-05 22:23:00,1.54987,1.54997,1.54959,1.54967,244499995.0
2005-01-05 22:24:00,1.54946,1.54963,1.54936,1.54953,383199994.0
2005-01-05 22:25:00,1.54994,1.54994,1.54921,1.54921,546599999.0
2005-01-05 22:26:00,1.54918,1.54968,1.54918,1.54953,864599993.0
2005-01-05 22:27:00,1.54942,1.54965,1.54907,1.54925,336199999.0
2005-01-05 22:28:00,1.54942,1.54953,1.54924,1.54926,781200004.0
2005-01-05 22:29:00,1.54935,1.54955,1.54926,1.54952,705499997.0
2005-01-05 22:30:00,1.54945,1.54958,1.54931,1.54945,977099997.0
2005-01-05 22:31:00,1.5496,1.54967,1.54936,1.54949,251400002.0
2005-01-05 22:32:00,1.54958,1.54973,1.54952,1.54966,154900000.0
2005-01-05 22:33:00,1.54955,1.54978,1.54955,1.54976,245299999.0
2005-01-05 22:34:00,1.54949,1.54962,1.54875,1.54932,497199997.0
2005-01-05 22:35:00,1.54953,1.54959,1.5494,1.5494,182000004.0
2005-01-05 22:36:00,1.54943,1.54955,1.54926,1.54935,440900003.0
2005-01-05 22:37:00,1.54948,1.54955,1.54932,1.54941,357499999.0
2005-01-05 22:38:00,1.54931,1.54931,1.54884,1.54887,498599997.0
2005-01-05 22:39:00,1.54884,1.54931,1.54878,1.54885,757599999.0
2005-01-05 22:40:00,1.54883,1.54923,1.54872,1.5491,705099997.0
2005-01-05 22:41:00,1.54899,1.54923,1.54892,1.54918,665300006.0
2005-01-05 22:42:00,1.54895,1.54913,1.54888,1.54895,494600000.0
2005-01-05 22:43:00,1.5489,1.54925,1.54883,1.5491,1453900004.0
2005-01-05 22:44:00,1.54913,1.54924,1.54892,1.54904,390700003.0
2005-01-05 22:45:00,1.54901,1.54915,1.54885,1.54905,229100000.0
2005-01-05 22:46:00,1.54896,1.54913,1.54884,1.54902,228300000.0
2005-01-05 22:47:00,1.54887,1.54892,1.54855,1.54868,486700002.0
2005-01-05 22:48:00,1.54907,1.54912,1.54884,1.5489,205000001.0
2005-01-05 22:49:00,1.54921,1.54988,1.54908,1.54947,932500007.0
2005-01-05 22:50:00,1.54957,1.54975,1.54946,1.5496,610200004.0
2005-01-05 22:51:00,1.54941,1.54961,1.54932,1.54955,531600003.0
2005-01-05 22:52:00,1.54951,1.54951,1.54912,1.54912,404500000.0
2005-01-05 22:53:00,1.54938,1.54938,1.54909,1.54922,265100001.0
2005-01-05 22:54:00,1.54934,1.54934,1.54905,1.54905,499300002.0
2005-01-05 22:55:00,1.54893,1.5492,1.54861,1.54903,305199997.0
2005-01-05 22:56:00,1.54923,1.54941,1.54906,1.54919,268500001.0
2005-01-05 22:57:00,1.54927,1.5494,1.549,1.549,459599997.0
2005-01-05 22:58:00,1.54909,1.54936,1.54904,1.54908,273800000.0
2005-01-05 22:59:00,1.54877,1.54922,1.54843,1.54866,414899998.0
2005-01-05 23:00:00,1.54849,1.54921,1.54849,1.54916,433700004.0
2005-01-05 23:01:00,1.54914,1.5495,1.54903,1.54912,381500005.0
2005-01-05 23:02:00,1.54914,1.54934,1.54912,1.54934,225300001.0
2005-01-05 23:03:00,1.54935,1.54935,1.54911,1.54927,276799998.0
2005-01-05 23:04:00,1.54911,1.5494,1.54905,1.54921,276599996.0
2005-01-05 23:05:00,1.54925,1.54939,1.54924,1.54939,174100001.0
2005-01-05 23:06:00,1.54931,1.54949,1.54912,1.5493,263700004.0
2005-01-05 23:07:00,1.54944,1.54953,1.54925,1.54925,240899999.0
2005-01-05 23:08:00,1.54937,1.54949,1.54911,1.54922,429000009.0
2005-01-05 23:09:00,1.54941,1.54942,1.54923,1.54934,249500001.0
2005-01-05 23:10:00,1.54945,1.54945,1.54916,1.54916,94000002.0
2005-01-05 23:11:00,1.54933,1.54952,1.54913,1.54937,180500003.0
2005-01-05 23:12:00,1.5494,1.54956,1.54909,1.54916,232099999.0
2005-01-05 23:13:00,1.54917,1.54939,1.54916,1.54922,271799998.0
2005-01-05 23:14:00,1.54928,1.54928,1.54907,1.54907,143499998.0
2005-01-05 23:15:00,1.54912,1.54932,1.54896,1.54901,467399998.0
2005-01-05 23:16:00,1.54916,1.54928,1.54899,1.54928,312000003.0
2005-01-05 23:17:00,1.54929,1.54929,1.54887,1.54904,407700006.0
2005-01-05 23:18:00,1.54923,1.54923,1.54881,1.54904,299699999.0
2005-01-05 23:19:00,1.54912,1.54918,1.54894,1.54894,237500001.0
2005-01-05 23:20:00,1.54916,1.54916,1.54886,1.54895,286100002.0
2005-01-05 23:21:00,1.54891,1.54899,1.54875,1.54875,167100001.0
2005-01-05 23:22:00,1.54888,1.54932,1.54881,1.54915,233300000.0
2005-01-05 23:23:00,1.54922,1.54937,1.54918,1.54925,261500002.0
2005-01-05 23:24:00,1.54929,1.5494,1.54925,1.54937,22800000.0
2005-01-05 23:25:00,1.5495,1.5495,1.54891,1.54891,162000002.0
2005-01-05 23:26:00,1.54925,1.54936,1.54917,1.54922,297800000.0
2005-01-05 23:27:00,1.5492,1.54931,1.54908,1.54922,165499999.0
2005-01-05 23:28:00,1.54914,1.54921,1.54891,1.549,250699996.0
2005-01-05 23:29:00,1.54898,1.54913,1.54897,1.54901,297599998.0
2005-01-05 23:30:00,1.549,1.5491,1.54884,1.54899,298500000.0
2005-01-05 23:31:00,1.54877,1.54884,1.54837,1.54853,378500002.0
2005-01-05 23:32:00,1.54877,1.54897,1.54841,1.54856,311200004.0
2005-01-05 23:33:00,1.54882,1.54888,1.54868,1.54873,199800000.0
2005-01-05 23:34:00,1.54898,1.54905,1.5489,1.549,178100003.0
2005-01-05 23:35:00,1.549,1.549,1.5489,1.5489,87200003.0
2005-01-05 23:36:00,1.54887,1.54904,1.54879,1.54894,379400008.0
2005-01-05 23:37:00,1.54889,1.54903,1.54889,1.54903,41900000.0
2005-01-05 23:38:00,1.54915,1.54926,1.54892,1.54914,286100000.0
2005-01-05 23:39:00,1.54928,1.54928,1.54911,1.54911,33600000.0
2005-01-05 23:40:00,1.54899,1.54927,1.54898,1.549,166099999.0
2005-01-05 23:41:00,1.54922,1.54922,1.54892,1.54894,354900004.0
2005-01-05 23:42:00,1.54893,1.54897,1.54862,1.54878,258400000.0
2005-01-05 23:43:00,1.54895,1.54928,1.54895,1.54921,336000005.0
2005-01-05 23:44:00,1.54899,1.54926,1.54899,1.54917,365100003.0
2005-01-05 23:45:00,1.54907,1.54919,1.54896,1.5491,267200002.0
2005-01-05 23:46:00,1.54907,1.54918,1.54895,1.54911,427700004.0
2005-01-05 23:47:00,1.5491,1.5491,1.549,1.549,123000002.0
2005-01-05 23:48:00,1.5491,1.5491,1.54895,1.54895,66999999.0
2005-01-05 23:49:00,1.54925,1.54926,1.54901,1.54902,246700001.0
2005-01-05 23:50:00,1.54922,1.54933,1.54914,1.54925,130800000.0
2005-01-05 23:51:00,1.54912,1.5493,1.54909,1.54909,265399999.0
2005-01-05 23:52:00,1.5491,1.54947,1.54887,1.54941,287600001.0
2005-01-05 23:53:00,1.54942,1.54951,1.54915,1.54918,325800000.0
2005-01-05 23:54:00,1.54925,1.54939,1.54885,1.54898,153800000.0
2005-01-05 23:55:00,1.54926,1.54926,1.54907,1.54907,59999998.0
2005-01-05 23:56:00,1.54919,1.54919,1.54893,1.54896,252699998.0
2005-01-05 23:57:00,1.54925,1.54936,1.54918,1.54933,227699999.0
2005-01-05 23:58:00,1.54917,1.54934,1.54917,1.54934,118299999.0
2005-01-05 23:59:00,1.54932,1.54936,1.54919,1.54921,236899999.0
2005-01-06 00:00:00,1.54921,1.54921,1.54915,1.54915,109400001.0
2005-01-06 00:01:00,1.54887,1.54914,1.54876,1.54914,233700000.0
2005-01-06 00:02:00,1.54873,1.54922,1.54873,1.54904,390800000.0
2005-01-06 00:03:00,1.54921,1.54928,1.54903,1.54924,339200002.0
2005-01-06 00:04:00,1.54928,1.54938,1.54894,1.54903,367500003.0
2005-01-06 00:05:00,1.5491,1.54929,1.5489,1.54915,190200000.0
2005-01-06 00:06:00,1.54906,1.54935,1.54902,1.54928,322799994.0
2005-01-06 00:07:00,1.5489,1.54933,1.54878,1.54933,215500003.0
2005-01-06 00:08:00,1.54853,1.54898,1.54853,1.54898,124500000.0
2005-01-06 00:09:00,1.54882,1.54911,1.54857,1.54861,464400000.0
2005-01-06 00:10:00,1.54878,1.54878,1.54842,1.54856,321899993.0
2005-01-06 00:11:00,1.54848,1.54895,1.54832,1.54874,315500000.0
2005-01-06 00:12:00,1.54858,1.54879,1.54833,1.54839,296500003.0
2005-01-06 00:13:00,1.54865,1.54876,1.54842,1.54854,274800000.0
2005-01-06 00:14:00,1.54902,1.54902,1.54885,1.54885,131100000.0
2005-01-06 00:15:00,1.54872,1.54896,1.54872,1.54872,245200000.0
2005-01-06 00:16:00,1.5489,1.54906,1.54869,1.54886,471899995.0
2005-01-06 00:17:00,1.54878,1.5489,1.54857,1.54874,200800001.0
2005-01-06 00:18:00,1.54832,1.54878,1.54822,1.54872,386999996.0
2005-01-06 00:19:00,1.54877,1.54883,1.54855,1.54872,248300000.0
2005-01-06 00:20:00,1.54877,1.54887,1.54858,1.5488,336900002.0
2005-01-06 00:21:00,1.54882,1.54889,1.54856,1.54856,251400001.0
2005-01-06 00:22:00,1.54881,1.5489,1.54859,1.54876,240499999.0
2005-01-06 00:23:00,1.54872,1.54885,1.54862,1.54872,156800004.0
2005-01-06 00:24:00,1.54865,1.54887,1.54859,1.54877,214200001.0
2005-01-06 00:25:00,1.54846,1.54883,1.54834,1.54883,273900001.0
2005-01-06 00:26:00,1.54879,1.54885,1.54871,1.54871,145600001.0
2005-01-06 00:27:00,1.54874,1.54891,1.5487,1.5487,304000005.0
2005-01-06 00:28:00,1.54821,1.54887,1.54789,1.54878,474400003.0
2005-01-06 00:29:00,1.5483,1.54884,1.54753,1.54874,282800001.0
2005-01-06 00:30:00,1.5484,1.54865,1.54759,1.54841,326500001.0
2005-01-06 00:31:00,1.54806,1.54854,1.54693,1.54845,294900000.0
2005-01-06 00:32:00,1.54887,1.54887,1.54874,1.54874,41600000.0
2005-01-06 00:33:00,1.54853,1.54853,1.54691,1.54801,255700001.0
2005-01-06 00:34:00,1.54885,1.54885,1.54706,1.54819,370400001.0
2005-01-06 00:35:00,1.54893,1.54893,1.5487,1.54876,202100001.0
2005-01-06 00:36:00,1.54886,1.54921,1.54873,1.54905,370899998.0
2005-01-06 00:37:00,1.5491,1.54924,1.54887,1.54887,121500001.0
2005-01-06 00:38:00,1.54851,1.54873,1.54848,1.54868,324899996.0
2005-01-06 00:39:00,1.5488,1.54888,1.54864,1.54864,282900003.0
2005-01-06 00:40:00,1.54895,1.54895,1.54881,1.54881,247700007.0
2005-01-06 00:41:00,1.54888,1.54895,1.54882,1.5489,106100002.0
2005-01-06 00:42:00,1.5488,1.54895,1.54875,1.54887,330900004.0
2005-01-06 00:43:00,1.5489,1.54904,1.54871,1.54894,353000001.0
2005-01-06 00:44:00,1.54868,1.54886,1.5485,1.5486,304200002.0
2005-01-06 00:45:00,1.54885,1.54898,1.54871,1.5488,285399998.0
2005-01-06 00:46:00,1.54887,1.54921,1.54881,1.54897,244400003.0
2005-01-06 00:47:00,1.54894,1.54916,1.54886,1.5491,352500005.0
2005-01-06 00:48:00,1.5492,1.5492,1.54884,1.54884,224000003.0
2005-01-06 00:49:00,1.54911,1.54911,1.54883,1.54898,260000005.0
2005-01-06 00:50:00,1.54883,1.5491,1.54876,1.5491,289799997.0
2005-01-06 00:51:00,1.54862,1.54888,1.54855,1.54882,292299998.0
2005-01-06 00:52:00,1.54889,1.54899,1.54863,1.54874,332300005.0
2005-01-06 00:53:00,1.54874,1.549,1.54871,1.54895,390000009.0
2005-01-06 00:54:00,1.54899,1.54907,1.54877,1.54886,227900003.0
2005-01-06 00:55:00,1.54885,1.54929,1.54885,1.54905,456600006.0
2005-01-06 00:56:00,1.54894,1.54931,1.54894,1.54931,152800003.0
2005-01-06 00:57:00,1.54932,1.54953,1.54916,1.54921,372199999.0
2005-01-06 00:58:00,1.5492,1.54928,1.54892,1.54907,110400001.0
2005-01-06 00:59:00,1.54897,1.54915,1.54884,1.54901,70299998.0
2005-01-06 01:00:00,1.549,1.54916,1.54888,1.54907,220800000.0
2005-01-06 01:01:00,1.54898,1.54913,1.54873,1.54883,423099999.0
2005-01-06 01:02:00,1.54894,1.54906,1.54886,1.54888,170100002.0
2005-01-06 01:03:00,1.5487,1.54904,1.5487,1.54904,60700000.0
2005-01-06 01:04:00,1.54905,1.54912,1.54875,1.54894,431900000.0
2005-01-06 01:05:00,1.54905,1.54908,1.54892,1.54892,212600000.0
2005-01-06 01:06:00,1.54894,1.54907,1.54865,1.54878,313499995.0
2005-01-06 01:07:00,1.54882,1.54908,1.54882,1.54899,196500002.0
2005-01-06 01:08:00,1.54895,1.54902,1.54886,1.5489,111000001.0
2005-01-06 01:09:00,1.54882,1.54907,1.54869,1.54879,389200001.0
2005-01-06 01:10:00,1.5491,1.54915,1.54899,1.5491,292700002.0
2005-01-06 01:11:00,1.54915,1.54915,1.5491,1.5491,36700002.0
2005-01-06 01:12:00,1.5489,1.54898,1.5486,1.5486,421399999.0
2005-01-06 01:13:00,1.549,1.54913,1.54883,1.549,144400001.0
2005-01-06 01:14:00,1.5493,1.5493,1.54892,1.549,398700000.0
2005-01-06 01:15:00,1.54887,1.54902,1.54864,1.54864,254099996.0
2005-01-06 01:16:00,1.54887,1.5491,1.54887,1.5491,131799999.0
2005-01-06 01:17:00,1.54915,1.54915,1.54839,1.54839,304600004.0
2005-01-06 01:18:00,1.5489,1.54914,1.54887,1.54893,253400002.0
2005-01-06 01:19:00,1.54894,1.54908,1.54885,1.54908,144599999.0
2005-01-06 01:20:00,1.54906,1.54925,1.54869,1.54905,292600003.0
2005-01-06 01:21:00,1.54908,1.54915,1.549,1.5491,115500000.0
2005-01-06 01:22:00,1.54895,1.54903,1.54857,1.54876,406900004.0
2005-01-06 01:23:00,1.549,1.5491,1.549,1.5491,16800000.0
2005-01-06 01:24:00,1.5492,1.54924,1.54864,1.54864,383500002.0
2005-01-06 01:25:00,1.549,1.549,1.5488,1.5488,35900000.0
2005-01-06 01:26:00,1.5491,1.54915,1.5491,1.54915,106200002.0
2005-01-06 01:27:00,1.54872,1.54896,1.5485,1.54867,362500004.0
2005-01-06 01:28:00,1.5491,1.54915,1.549,1.54908,71900000.0
2005-01-06 01:29:00,1.54898,1.5491,1.54891,1.54905,52400000.0
2005-01-06 01:30:00,1.54921,1.54935,1.54893,1.54913,448100002.0
2005-01-06 01:31:00,1.54958,1.54961,1.54919,1.54919,267499997.0
2005-01-06 01:32:00,1.54923,1.54965,1.54922,1.54931,488900002.0
2005-01-06 01:33:00,1.54922,1.5494,1.54918,1.5494,146299997.0
2005-01-06 01:34:00,1.54865,1.54923,1.54865,1.54923,271600000.0
2005-01-06 01:35:00,1.54935,1.54935,1.5492,1.5492,44000000.0
2005-01-06 01:36:00,1.54938,1.54938,1.54908,1.54917,274099999.0
2005-01-06 01:37:00,1.54925,1.54945,1.54925,1.5494,292300002.0
2005-01-06 01:38:00,1.54942,1.54948,1.54885,1.54896,301699999.0
2005-01-06 01:39:00,1.54929,1.54945,1.54924,1.54935,359100013.0
2005-01-06 01:40:00,1.5494,1.5494,1.5493,1.5493,16000000.0
2005-01-06 01:41:00,1.54894,1.5491,1.54858,1.54867,338200001.0
2005-01-06 01:42:00,1.5494,1.54948,1.54932,1.54935,287499998.0
2005-01-06 01:43:00,1.54938,1.54945,1.5493,1.5494,172900005.0
2005-01-06 01:44:00,1.54865,1.54905,1.5486,1.54873,362300006.0
2005-01-06 01:45:00,1.5494,1.54945,1.5494,1.54945,48599999.0
2005-01-06 01:46:00,1.54846,1.54922,1.54843,1.54913,433500004.0
2005-01-06 01:47:00,1.54933,1.54954,1.54928,1.54935,330099996.0
2005-01-06 01:48:00,1.54946,1.54956,1.5491,1.54915,222999998.0
2005-01-06 01:49:00,1.54905,1.54937,1.54905,1.54937,174000001.0
2005-01-06 01:50:00,1.54928,1.54935,1.54917,1.54928,142200003.0
2005-01-06 01:51:00,1.5493,1.5493,1.5492,1.5492,83000000.0
2005-01-06 01:52:00,1.54879,1.54905,1.5485,1.5485,330100001.0
2005-01-06 01:53:00,1.54927,1.54964,1.54922,1.54951,417300005.0
2005-01-06 01:54:00,1.54967,1.54967,1.54931,1.54931,284199994.0
2005-01-06 01:55:00,1.54938,1.5495,1.54922,1.54932,197300002.0
2005-01-06 01:56:00,1.5493,1.54945,1.5493,1.54945,25600000.0
2005-01-06 01:57:00,1.5495,1.54955,1.54942,1.54948,15500000.0
2005-01-06 01:58:00,1.5495,1.54955,1.54933,1.54933,298599997.0
2005-01-06 01:59:00,1.54935,1.54955,1.54935,1.54955,272799999.0
2005-01-06 02:00:00,1.54957,1.54961,1.54928,1.54932,215400002.0
2005-01-06 02:01:00,1.54933,1.54947,1.54927,1.54938,325600006.0
2005-01-06 02:02:00,1.54927,1.54941,1.54909,1.54932,190000000.0
2005-01-06 02:03:00,1.54929,1.54942,1.54918,1.54934,365299998.0
2005-01-06 02:04:00,1.5493,1.54939,1.54906,1.54934,530500005.0
2005-01-06 02:05:00,1.5493,1.54932,1.54909,1.54909,218999999.0
2005-01-06 02:06:00,1.54937,1.54938,1.54917,1.54917,225400000.0
2005-01-06 02:07:00,1.54917,1.5497,1.54911,1.54951,275999999.0
2005-01-06 02:08:00,1.54954,1.54965,1.54914,1.54928,423799999.0
2005-01-06 02:09:00,1.54942,1.5496,1.54937,1.54944,275099997.0
2005-01-06 02:10:00,1.5493,1.54954,1.54919,1.54952,454700003.0
2005-01-06 02:11:00,1.54936,1.54948,1.54922,1.54936,421600000.0
2005-01-06 02:12:00,1.54933,1.5495,1.5493,1.54947,211000003.0
2005-01-06 02:13:00,1.5494,1.5494,1.5493,1.5493,113400000.0
2005-01-06 02:14:00,1.54927,1.54943,1.54923,1.54943,309800005.0
2005-01-06 02:15:00,1.54925,1.54937,1.54909,1.54924,292000000.0
2005-01-06 02:16:00,1.54921,1.54921,1.54905,1.54905,44000000.0
2005-01-06 02:17:00,1.54914,1.54914,1.54898,1.54902,142099997.0
2005-01-06 02:18:00,1.5489,1.549,1.5489,1.549,78300001.0
2005-01-06 02:19:00,1.54908,1.54908,1.54906,1.54906,44699998.0
2005-01-06 02:20:00,1.54887,1.54911,1.54886,1.54886,240200000.0
2005-01-06 02:21:00,1.54889,1.54907,1.54888,1.54902,385299998.0
2005-01-06 02:22:00,1.54872,1.54892,1.54853,1.54856,384000001.0
2005-01-06 02:23:00,1.54898,1.54907,1.5488,1.54893,250700000.0
2005-01-06 02:24:00,1.54884,1.54898,1.54872,1.54898,437699998.0
2005-01-06 02:25:00,1.54888,1.54899,1.5488,1.5489,387000004.0
2005-01-06 02:26:00,1.54879,1.54895,1.54873,1.5489,373199997.0
2005-01-06 02:27:00,1.54887,1.54901,1.54876,1.54879,244200002.0
2005-01-06 02:28:00,1.54869,1.54895,1.54869,1.54885,303700000.0
2005-01-06 02:29:00,1.54869,1.54895,1.54869,1.54888,219800001.0
2005-01-06 02:30:00,1.54864,1.54894,1.54861,1.5487,295000002.0
2005-01-06 02:31:00,1.54874,1.54889,1.54874,1.54889,51100000.0
2005-01-06 02:32:00,1.54882,1.54899,1.5487,1.5487,215200004.0
2005-01-06 02:33:00,1.54887,1.54893,1.54879,1.54881,73400000.0
2005-01-06 02:34:00,1.54895,1.54904,1.54884,1.54897,479200003.0
2005-01-06 02:35:00,1.54899,1.54905,1.54881,1.54895,318300000.0
2005-01-06 02:36:00,1.5488,1.54892,1.54854,1.54872,182400004.0
2005-01-06 02:37:00,1.54869,1.54899,1.54869,1.54885,152799999.0
2005-01-06 02:38:00,1.54889,1.54893,1.54871,1.54871,283099997.0
2005-01-06 02:39:00,1.54887,1.54895,1.54875,1.54884,380800000.0
2005-01-06 02:40:00,1.5489,1.54892,1.54869,1.5488,197500002.0
2005-01-06 02:41:00,1.54872,1.54891,1.54864,1.54864,388299997.0
2005-01-06 02:42:00,1.54882,1.54888,1.54869,1.54876,261099996.0
2005-01-06 02:43:00,1.54895,1.54895,1.5489,1.5489,75900002.0
2005-01-06 02:44:00,1.54881,1.54895,1.54881,1.54895,92700000.0
2005-01-06 02:45:00,1.54882,1.54895,1.54882,1.54895,77500000.0
2005-01-06 02:46:00,1.5486,1.54881,1.54855,1.54855,219000002.0
2005-01-06 02:47:00,1.5487,1.54895,1.54869,1.54895,259300001.0
2005-01-06 02:48:00,1.54888,1.54897,1.54873,1.54881,208700000.0
2005-01-06 02:49:00,1.54876,1.54888,1.54876,1.54888,29600000.0
2005-01-06 02:50:00,1.54866,1.54899,1.54864,1.54867,579900006.0
2005-01-06 02:51:00,1.54895,1.54895,1.54877,1.54883,324399999.0
2005-01-06 02:52:00,1.5489,1.54895,1.54871,1.54879,161600000.0
2005-01-06 02:53:00,1.54885,1.54893,1.54871,1.54888,260199999.0
2005-01-06 02:54:00,1.54882,1.54899,1.54872,1.5488,311400000.0
2005-01-06 02:55:00,1.54891,1.54893,1.54872,1.54883,159300003.0
2005-01-06 02:56:00,1.5488,1.54885,1.54864,1.54876,259700002.0
2005-01-06 02:57:00,1.54892,1.54892,1.5486,1.54869,336900001.0
2005-01-06 02:58:00,1.54874,1.54889,1.54864,1.54867,299500003.0
2005-01-06 02:59:00,1.54868,1.54879,1.54862,1.54872,146100002.0
2005-01-06 03:00:00,1.54873,1.54896,1.54873,1.54881,352100004.0
2005-01-06 03:01:00,1.54851,1.549,1.54845,1.54867,356000001.0
2005-01-06 03:02:00,1.54907,1.54919,1.54872,1.54872,235299999.0
2005-01-06 03:03:00,1.54909,1.54927,1.54897,1.54897,207200002.0
2005-01-06 03:04:00,1.54906,1.54906,1.54887,1.54887,83900002.0
2005-01-06 03:05:00,1.54878,1.54903,1.54867,1.54873,305300001.0
2005-01-06 03:06:00,1.54899,1.54919,1.54889,1.54896,261700002.0
2005-01-06 03:07:00,1.54891,1.54905,1.54879,1.54902,264699997.0
2005-01-06 03:08:00,1.54889,1.54903,1.54883,1.54891,284900001.0
2005-01-06 03:09:00,1.54898,1.54916,1.54889,1.54895,376900004.0
2005-01-06 03:10:00,1.54908,1.54908,1.54861,1.54896,339299996.0
2005-01-06 03:11:00,1.54902,1.54915,1.54895,1.549,242299997.0
2005-01-06 03:12:00,1.5491,1.54917,1.54885,1.5491,350900001.0
2005-01-06 03:13:00,1.5491,1.54918,1.54896,1.549,213500003.0
2005-01-06 03:14:00,1.54878,1.54916,1.54872,1.54904,348500002.0
2005-01-06 03:15:00,1.54916,1.54916,1.549,1.54901,113400000.0
2005-01-06 03:16:00,1.54908,1.54917,1.54881,1.54881,342500005.0
2005-01-06 03:17:00,1.54912,1.54912,1.54882,1.54882,101600002.0
2005-01-06 03:18:00,1.54905,1.54911,1.54884,1.54892,352100005.0
2005-01-06 03:19:00,1.54912,1.54919,1.54887,1.54903,431400002.0
2005-01-06 03:20:00,1.54886,1.54905,1.54886,1.54905,196000001.0
2005-01-06 03:21:00,1.54861,1.5489,1.54857,1.54872,304499999.0
2005-01-06 03:22:00,1.549,1.54905,1.549,1.54905,20799999.0
2005-01-06 03:23:00,1.549,1.54902,1.54883,1.54883,234100001.0
2005-01-06 03:24:00,1.54853,1.54879,1.54842,1.54869,310300002.0
2005-01-06 03:25:00,1.54901,1.54901,1.54885,1.54885,88600001.0
2005-01-06 03:26:00,1.54897,1.54907,1.54876,1.5489,304300001.0
2005-01-06 03:27:00,1.54881,1.54897,1.54881,1.54893,157400000.0
2005-01-06 03:28:00,1.54896,1.54917,1.54896,1.54917,68799999.0
2005-01-06 03:29:00,1.54913,1.54934,1.54903,1.5492,296199996.0
2005-01-06 03:30:00,1.54911,1.54914,1.54899,1.54901,48600000.0
2005-01-06 03:31:00,1.54914,1.54916,1.54905,1.54905,50300000.0
2005-01-06 03:32:00,1.54894,1.54926,1.54894,1.5491,300800002.0
2005-01-06 03:33:00,1.549,1.5491,1.54888,1.54899,290000000.0
2005-01-06 03:34:00,1.54906,1.54915,1.5489,1.54904,396999998.0
2005-01-06 03:35:00,1.549,1.5491,1.549,1.5491,39100000.0
2005-01-06 03:36:00,1.54884,1.549,1.54867,1.54893,337900004.0
2005-01-06 03:37:00,1.54891,1.54915,1.54891,1.5491,203300000.0
2005-01-06 03:38:00,1.54915,1.54915,1.54902,1.54902,75900000.0
2005-01-06 03:39:00,1.54893,1.54915,1.54893,1.54915,92500002.0
2005-01-06 03:40:00,1.54902,1.54912,1.54876,1.54895,177600000.0
2005-01-06 03:41:00,1.54867,1.54889,1.54847,1.54872,284300003.0
2005-01-06 03:42:00,1.54892,1.54909,1.5489,1.54893,282400000.0
2005-01-06 03:43:00,1.54891,1.54912,1.54883,1.54897,289100001.0
2005-01-06 03:44:00,1.54915,1.54927,1.54906,1.54927,138600001.0
2005-01-06 03:45:00,1.54926,1.54928,1.54907,1.54911,357300000.0
2005-01-06 03:46:00,1.54919,1.54926,1.549,1.54916,248099999.0
2005-01-06 03:47:00,1.54908,1.54923,1.54898,1.54914,161999999.0
2005-01-06 03:48:00,1.54925,1.54925,1.54902,1.54902,109500002.0
2005-01-06 03:49:00,1.54922,1.5493,1.54907,1.54915,294900001.0
2005-01-06 03:50:00,1.54894,1.54909,1.54872,1.54872,362199998.0
2005-01-06 03:51:00,1.54915,1.54929,1.54902,1.54919,291400000.0
2005-01-06 03:52:00,1.54897,1.54923,1.54893,1.54908,242400004.0
2005-01-06 03:53:00,1.54905,1.54905,1.5487,1.54885,239700000.0
2005-01-06 03:54:00,1.5491,1.54915,1.5491,1.54915,39200001.0
2005-01-06 03:55:00,1.54885,1.54902,1.54885,1.54902,33500000.0
2005-01-06 03:56:00,1.54865,1.54915,1.54865,1.54915,202600001.0
2005-01-06 03:57:00,1.5492,1.54927,1.54902,1.5491,259500003.0
2005-01-06 03:58:00,1.54904,1.54916,1.54891,1.54891,322400003.0
2005-01-06 03:59:00,1.5489,1.5491,1.54889,1.5491,164200000.0
2005-01-06 04:00:00,1.54903,1.54911,1.54897,1.54904,65499999.0
2005-01-06 04:01:00,1.54871,1.54915,1.54854,1.54866,414200003.0
2005-01-06 04:02:00,1.54915,1.5492,1.5489,1.54892,260800001.0
2005-01-06 04:03:00,1.54882,1.54903,1.54872,1.54876,394500006.0
2005-01-06 04:04:00,1.5491,1.54927,1.54892,1.54896,258500001.0
2005-01-06 04:05:00,1.5489,1.54897,1.54878,1.54891,243700002.0
2005-01-06 04:06:00,1.54877,1.54896,1.54875,1.54896,268400001.0
2005-01-06 04:07:00,1.54891,1.549,1.54872,1.54892,361099997.0
2005-01-06 04:08:00,1.54894,1.54904,1.54887,1.54895,81500000.0
2005-01-06 04:09:00,1.54858,1.54895,1.54858,1.5489,202900004.0
2005-01-06 04:10:00,1.5489,1.54895,1.5488,1.54888,281899999.0
2005-01-06 04:11:00,1.54885,1.54899,1.54872,1.54887,318299999.0
2005-01-06 04:12:00,1.5489,1.5489,1.5488,1.5488,102300000.0
2005-01-06 04:13:00,1.54889,1.54909,1.54887,1.54902,391499996.0
2005-01-06 04:14:00,1.54895,1.54895,1.54874,1.54875,55900000.0
2005-01-06 04:15:00,1.54873,1.54882,1.5486,1.54875,349599998.0
2005-01-06 04:16:00,1.54879,1.54901,1.54874,1.54891,248100002.0
2005-01-06 04:17:00,1.54892,1.54898,1.54878,1.54881,144899999.0
2005-01-06 04:18:00,1.54877,1.54891,1.54877,1.54891,61299999.0
2005-01-06 04:19:00,1.54869,1.54888,1.54867,1.54884,338900003.0
2005-01-06 04:20:00,1.5489,1.5489,1.54859,1.54859,65499999.0
2005-01-06 04:21:00,1.54885,1.54888,1.54867,1.5487,248800002.0
2005-01-06 04:22:00,1.54862,1.5488,1.54856,1.54871,286499997.0
2005-01-06 04:23:00,1.5486,1.5488,1.54835,1.54855,358700002.0
2005-01-06 04:24:00,1.54869,1.54885,1.54861,1.5488,373999998.0
2005-01-06 04:25:00,1.54885,1.54885,1.54858,1.54866,265000000.0
2005-01-06 04:26:00,1.5484,1.54857,1.54827,1.54835,351100000.0
2005-01-06 04:27:00,1.54885,1.54885,1.5488,1.5488,86200003.0
2005-01-06 04:28:00,1.5488,1.54888,1.5487,1.54888,215899998.0
2005-01-06 04:29:00,1.54886,1.54886,1.54867,1.54867,71400000.0
2005-01-06 04:30:00,1.54865,1.54886,1.54863,1.54878,303100002.0
2005-01-06 04:31:00,1.54881,1.54892,1.54874,1.54887,238099998.0
2005-01-06 04:32:00,1.54868,1.54891,1.54868,1.5488,253600002.0
2005-01-06 04:33:00,1.5488,1.54887,1.54873,1.54882,71900000.0
2005-01-06 04:34:00,1.5488,1.5488,1.5487,1.5487,40799999.0
2005-01-06 04:35:00,1.54878,1.54883,1.54858,1.54876,260400003.0
2005-01-06 04:36:00,1.54862,1.54878,1.54862,1.54878,86399999.0
2005-01-06 04:37:00,1.54878,1.54883,1.54854,1.54867,224899999.0
2005-01-06 04:38:00,1.54863,1.54887,1.54863,1.54879,286799999.0
2005-01-06 04:39:00,1.54861,1.5488,1.54853,1.54878,346800002.0
2005-01-06 04:40:00,1.54874,1.54882,1.54857,1.54868,188700000.0
2005-01-06 04:41:00,1.54878,1.54878,1.54859,1.54859,185200000.0
2005-01-06 04:42:00,1.54837,1.5485,1.54813,1.54824,409400004.0
2005-01-06 04:43:00,1.54859,1.54878,1.54853,1.54853,189099999.0
2005-01-06 04:44:00,1.54892,1.54892,1.54869,1.54869,185900000.0
2005-01-06 04:45:00,1.54841,1.54841,1.54792,1.54792,326200002.0
2005-01-06 04:46:00,1.5487,1.5487,1.5486,1.5486,81400000.0
2005-01-06 04:47:00,1.54858,1.54875,1.54852,1.54872,279099999.0
2005-01-06 04:48:00,1.54878,1.54882,1.54861,1.54865,325699996.0
2005-01-06 04:49:00,1.54885,1.54885,1.54855,1.5486,346500001.0
2005-01-06 04:50:00,1.54858,1.54877,1.54851,1.5486,227600002.0
2005-01-06 04:51:00,1.54816,1.54866,1.54816,1.54858,442800006.0
2005-01-06 04:52:00,1.5487,1.5488,1.5487,1.5488,22400000.0
2005-01-06 04:53:00,1.5487,1.54888,1.54856,1.5488,51900000.0
2005-01-06 04:54:00,1.54835,1.5484,1.54812,1.54815,358499993.0
2005-01-06 04:55:00,1.54862,1.5488,1.54862,1.5488,95800000.0
2005-01-06 04:56:00,1.5488,1.5488,1.5487,1.5487,14400000.0
2005-01-06 04:57:00,1.5488,1.54885,1.54864,1.54878,239000000.0
2005-01-06 04:58:00,1.54834,1.54846,1.54819,1.54833,546200003.0
2005-01-06 04:59:00,1.5487,1.5488,1.5487,1.5488,49600002.0
2005-01-06 05:00:00,1.5488,1.54885,1.54869,1.54871,395400004.0
2005-01-06 05:01:00,1.5488,1.54882,1.54868,1.5487,235799997.0
2005-01-06 05:02:00,1.54754,1.54867,1.54754,1.54867,295799997.0
2005-01-06 05:03:00,1.54885,1.54885,1.54863,1.54866,177400002.0
2005-01-06 05:04:00,1.54877,1.54885,1.54864,1.54877,206100001.0
2005-01-06 05:05:00,1.5488,1.54886,1.54864,1.54867,284600002.0
2005-01-06 05:06:00,1.54865,1.54887,1.54865,1.54874,168800002.0
2005-01-06 05:07:00,1.54842,1.54866,1.54832,1.54857,266100000.0
2005-01-06 05:08:00,1.54856,1.54869,1.5485,1.54853,368300000.0
2005-01-06 05:09:00,1.54867,1.54867,1.54849,1.54849,42200000.0
2005-01-06 05:10:00,1.54852,1.54866,1.5485,1.54855,276700000.0
2005-01-06 05:11:00,1.54871,1.54887,1.54858,1.54873,277499999.0
2005-01-06 05:12:00,1.54868,1.54888,1.54852,1.54877,344500001.0
2005-01-06 05:13:00,1.54893,1.54893,1.54877,1.54878,392600003.0
2005-01-06 05:14:00,1.54836,1.54892,1.54836,1.54883,255299999.0
2005-01-06 05:15:00,1.54882,1.54892,1.54864,1.54868,298599999.0
2005-01-06 05:16:00,1.54854,1.5487,1.54854,1.5487,63600002.0
2005-01-06 05:17:00,1.54845,1.54872,1.54845,1.54861,284600001.0
2005-01-06 05:18:00,1.54861,1.54875,1.54856,1.54867,244999997.0
2005-01-06 05:19:00,1.54867,1.54875,1.54852,1.54857,195500001.0
2005-01-06 05:20:00,1.54874,1.54885,1.54866,1.54874,162899997.0
2005-01-06 05:21:00,1.5488,1.5488,1.5485,1.5485,260600000.0
2005-01-06 05:22:00,1.54881,1.54892,1.54873,1.54874,142800000.0
2005-01-06 05:23:00,1.54882,1.54882,1.54861,1.54868,361400005.0
2005-01-06 05:24:00,1.5484,1.54879,1.5484,1.5487,267799997.0
2005-01-06 05:25:00,1.54862,1.54892,1.54862,1.54873,425699997.0
2005-01-06 05:26:00,1.54872,1.54883,1.54872,1.54883,80700001.0
2005-01-06 05:27:00,1.54862,1.54875,1.54847,1.54856,297900003.0
2005-01-06 05:28:00,1.5487,1.54875,1.5487,1.54875,41500000.0
2005-01-06 05:29:00,1.54825,1.54855,1.54825,1.54849,354300002.0
2005-01-06 05:30:00,1.5486,1.5487,1.5486,1.5487,17900000.0
2005-01-06 05:31:00,1.54872,1.54872,1.54864,1.54864,84800000.0
2005-01-06 05:32:00,1.54862,1.5488,1.54854,1.54856,294000000.0
2005-01-06 05:33:00,1.54838,1.54867,1.54838,1.54865,242699999.0
2005-01-06 05:34:00,1.54862,1.5487,1.54847,1.5486,340400000.0
2005-01-06 05:35:00,1.5485,1.5486,1.5485,1.5486,55099998.0
2005-01-06 05:36:00,1.54843,1.54867,1.54841,1.54865,407100001.0
2005-01-06 05:37:00,1.54858,1.54865,1.54839,1.54855,377800003.0
2005-01-06 05:38:00,1.54865,1.54867,1.54865,1.54867,27100000.0
2005-01-06 05:39:00,1.54855,1.54865,1.54842,1.54844,317700006.0
2005-01-06 05:40:00,1.54865,1.54865,1.54841,1.54841,110600000.0
2005-01-06 05:41:00,1.5485,1.5487,1.54847,1.54862,348499997.0
2005-01-06 05:42:00,1.54862,1.54873,1.54853,1.54853,281499999.0
2005-01-06 05:43:00,1.54855,1.54872,1.54842,1.54863,226400000.0
2005-01-06 05:44:00,1.54872,1.54882,1.54858,1.54868,53500000.0
2005-01-06 05:45:00,1.54858,1.54872,1.54847,1.54868,357200007.0
2005-01-06 05:46:00,1.54863,1.54872,1.54852,1.54861,54400000.0
2005-01-06 05:47:00,1.54856,1.54865,1.54837,1.5486,385100001.0
2005-01-06 05:48:00,1.54862,1.54877,1.54849,1.54849,486800004.0
2005-01-06 05:49:00,1.5486,1.54874,1.5484,1.54845,327100003.0
2005-01-06 05:50:00,1.54831,1.54848,1.54816,1.54842,263899999.0
2005-01-06 05:51:00,1.54857,1.54872,1.54847,1.54847,124800001.0
2005-01-06 05:52:00,1.54839,1.54867,1.54839,1.54861,474199998.0
2005-01-06 05:53:00,1.54862,1.54881,1.54853,1.54855,517100002.0
2005-01-06 05:54:00,1.54858,1.54872,1.54843,1.54855,247600004.0
2005-01-06 05:55:00,1.54841,1.54867,1.54841,1.54859,354699995.0
2005-01-06 05:56:00,1.54862,1.54868,1.54854,1.54868,212399999.0
2005-01-06 05:57:00,1.54862,1.54867,1.5485,1.5486,184699999.0
2005-01-06 05:58:00,1.54862,1.54884,1.54861,1.54871,284300003.0
2005-01-06 05:59:00,1.54875,1.54875,1.54855,1.5486,315099998.0
2005-01-06 06:00:00,1.54857,1.54875,1.54849,1.54875,234499998.0
2005-01-06 06:01:00,1.54897,1.54901,1.54862,1.54862,272800002.0
2005-01-06 06:02:00,1.5488,1.54892,1.54866,1.54866,181299998.0
2005-01-06 06:03:00,1.54862,1.54866,1.54853,1.54861,281599998.0
2005-01-06 06:04:00,1.54858,1.54879,1.54846,1.5486,254799998.0
2005-01-06 06:05:00,1.54869,1.54886,1.5486,1.54871,399300003.0
2005-01-06 06:06:00,1.54888,1.549,1.54885,1.54898,432600001.0
2005-01-06 06:07:00,1.54893,1.5491,1.54875,1.54875,134400000.0
2005-01-06 06:08:00,1.54889,1.54905,1.54878,1.54893,477600006.0
2005-01-06 06:09:00,1.54896,1.54917,1.54889,1.54894,311700000.0
2005-01-06 06:10:00,1.54891,1.54904,1.54868,1.54884,282999999.0
2005-01-06 06:11:00,1.549,1.54912,1.54883,1.54893,345899995.0
2005-01-06 06:12:00,1.54871,1.54898,1.54867,1.54891,334900003.0
2005-01-06 06:13:00,1.54888,1.54888,1.54877,1.54878,126799996.0
2005-01-06 06:14:00,1.54878,1.54888,1.54857,1.54867,209000001.0
2005-01-06 06:15:00,1.54866,1.54873,1.54857,1.54857,191600005.0
2005-01-06 06:16:00,1.54862,1.54865,1.54853,1.54853,173999996.0
2005-01-06 06:17:00,1.5486,1.54865,1.5485,1.54859,136599999.0
2005-01-06 06:18:00,1.54858,1.54865,1.54844,1.5486,174500000.0
2005-01-06 06:19:00,1.5485,1.54857,1.54822,1.54822,384300001.0
2005-01-06 06:20:00,1.54858,1.54865,1.54844,1.5486,383499996.0
2005-01-06 06:21:00,1.54858,1.54871,1.54844,1.54857,378299999.0
2005-01-06 06:22:00,1.5482,1.54862,1.54807,1.54862,324099997.0
2005-01-06 06:23:00,1.54856,1.54873,1.54843,1.54869,530999997.0
2005-01-06 06:24:00,1.54855,1.54872,1.54848,1.54872,235200001.0
2005-01-06 06:25:00,1.54827,1.54864,1.54824,1.54838,217699999.0
2005-01-06 06:26:00,1.54862,1.5487,1.54844,1.54854,251699998.0
2005-01-06 06:27:00,1.54863,1.54873,1.54853,1.54866,277000003.0
2005-01-06 06:28:00,1.54869,1.54869,1.54839,1.54839,329000007.0
2005-01-06 06:29:00,1.54867,1.54878,1.54863,1.54872,227500002.0
2005-01-06 06:30:00,1.5488,1.54885,1.54856,1.54866,225300001.0
2005-01-06 06:31:00,1.54866,1.54866,1.54843,1.54847,259600002.0
2005-01-06 06:32:00,1.54833,1.54853,1.54827,1.54837,267800005.0
2005-01-06 06:33:00,1.54864,1.5488,1.54863,1.54863,322799997.0
2005-01-06 06:34:00,1.54864,1.54873,1.54854,1.54873,181100000.0
2005-01-06 06:35:00,1.54853,1.54871,1.54853,1.54862,321200001.0
2005-01-06 06:36:00,1.54854,1.5487,1.54841,1.54841,225400001.0
2005-01-06 06:37:00,1.54853,1.54872,1.54853,1.54865,158100000.0
2005-01-06 06:38:00,1.54858,1.5487,1.54854,1.54855,225600000.0
2005-01-06 06:39:00,1.54862,1.54866,1.54844,1.54861,300600002.0
2005-01-06 06:40:00,1.54848,1.5487,1.54847,1.5486,184499999.0
2005-01-06 06:41:00,1.54862,1.54872,1.54848,1.54858,21600000.0
2005-01-06 06:42:00,1.54851,1.54863,1.54839,1.54849,319900003.0
2005-01-06 06:43:00,1.54848,1.54852,1.54835,1.54836,176800001.0
2005-01-06 06:44:00,1.54798,1.54832,1.54791,1.54832,174499998.0
2005-01-06 06:45:00,1.54833,1.54845,1.54818,1.54835,279400001.0
2005-01-06 06:46:00,1.54847,1.54863,1.54828,1.54828,358399998.0
2005-01-06 06:47:00,1.54831,1.54858,1.54831,1.54839,264300000.0
2005-01-06 06:48:00,1.54853,1.54853,1.54838,1.54838,250099999.0
2005-01-06 06:49:00,1.54854,1.54862,1.54834,1.54843,361100002.0
2005-01-06 06:50:00,1.54847,1.5487,1.54834,1.54855,252000002.0
2005-01-06 06:51:00,1.54867,1.54867,1.54854,1.54854,21700000.0
2005-01-06 06:52:00,1.5487,1.54881,1.54856,1.54863,157100000.0
2005-01-06 06:53:00,1.5487,1.54882,1.54859,1.54865,331500001.0
2005-01-06 06:54:00,1.54864,1.54877,1.54849,1.54864,238200001.0
2005-01-06 06:55:00,1.54883,1.54883,1.54852,1.54857,287700003.0
2005-01-06 06:56:00,1.54874,1.54875,1.54852,1.54865,271600003.0
2005-01-06 06:57:00,1.5485,1.54866,1.54844,1.5486,210300000.0
2005-01-06 06:58:00,1.54856,1.54862,1.54853,1.54857,161999997.0
2005-01-06 06:59:00,1.5486,1.54862,1.54847,1.54847,217900000.0
2005-01-06 07:00:00,1.54849,1.54853,1.54828,1.54843,277500002.0
2005-01-06 07:01:00,1.54844,1.54861,1.54841,1.54845,267599998.0
2005-01-06 07:02:00,1.54837,1.54854,1.54835,1.54843,162900000.0
2005-01-06 07:03:00,1.54845,1.54854,1.54837,1.54841,183700001.0
2005-01-06 07:04:00,1.54824,1.54861,1.54824,1.5485,215600000.0
2005-01-06 07:05:00,1.54832,1.54858,1.54832,1.54845,278300002.0
2005-01-06 07:06:00,1.54843,1.54859,1.54838,1.54852,341500002.0
2005-01-06 07:07:00,1.54857,1.54859,1.5483,1.54837,207400002.0
2005-01-06 07:08:00,1.54849,1.5485,1.54826,1.54839,206100000.0
2005-01-06 07:09:00,1.54849,1.54868,1.54834,1.54849,253200000.0
2005-01-06 07:10:00,1.54858,1.54874,1.54853,1.54872,518000004.0
2005-01-06 07:11:00,1.54867,1.54875,1.54856,1.5486,293700001.0
2005-01-06 07:12:00,1.54854,1.54875,1.54851,1.54854,203399997.0
2005-01-06 07:13:00,1.54844,1.54884,1.54844,1.54884,175800001.0
2005-01-06 07:14:00,1.5489,1.5489,1.54858,1.54875,288599999.0
2005-01-06 07:15:00,1.54885,1.54893,1.5485,1.54878,422100002.0
2005-01-06 07:16:00,1.54864,1.54885,1.54859,1.54865,287899997.0
2005-01-06 07:17:00,1.54858,1.54858,1.54844,1.54853,180700003.0
2005-01-06 07:18:00,1.54842,1.54859,1.5484,1.54848,293600003.0
2005-01-06 07:19:00,1.54857,1.54857,1.54844,1.54844,63099998.0
2005-01-06 07:20:00,1.54857,1.54867,1.54845,1.5485,356200005.0
2005-01-06 07:21:00,1.54838,1.54861,1.54838,1.54842,95300000.0
2005-01-06 07:22:00,1.5484,1.5486,1.54824,1.54853,289100000.0
2005-01-06 07:23:00,1.54808,1.54858,1.54793,1.54842,266900002.0
2005-01-06 07:24:00,1.54848,1.54855,1.54834,1.54847,330899999.0
2005-01-06 07:25:00,1.54834,1.5485,1.54834,1.5485,393199998.0
2005-01-06 07:26:00,1.54845,1.54855,1.54823,1.5485,293600000.0
2005-01-06 07:27:00,1.54834,1.54848,1.54824,1.54848,281000000.0
2005-01-06 07:28:00,1.5479,1.54842,1.5479,1.54805,454000004.0
2005-01-06 07:29:00,1.54835,1.54855,1.54835,1.54852,311800002.0
2005-01-06 07:30:00,1.548,1.54827,1.548,1.54815,230099998.0
2005-01-06 07:31:00,1.54853,1.54853,1.54846,1.54846,41500000.0
2005-01-06 07:32:00,1.54847,1.54855,1.54829,1.54845,320099997.0
2005-01-06 07:33:00,1.54848,1.54848,1.5483,1.54841,164600001.0
2005-01-06 07:34:00,1.54795,1.54834,1.54785,1.54818,210600000.0
2005-01-06 07:35:00,1.54838,1.54845,1.54825,1.54838,210900002.0
2005-01-06 07:36:00,1.5484,1.54845,1.54832,1.54838,47700001.0
2005-01-06 07:37:00,1.54845,1.54845,1.5484,1.5484,55900002.0
2005-01-06 07:38:00,1.5483,1.5484,1.5483,1.5484,63200001.0
2005-01-06 07:39:00,1.5484,1.54866,1.54813,1.54845,341100002.0
2005-01-06 07:40:00,1.54826,1.54853,1.54826,1.54853,290699999.0
2005-01-06 07:41:00,1.54841,1.54864,1.54834,1.54857,337800004.0
2005-01-06 07:42:00,1.54826,1.54855,1.54815,1.54849,264200000.0
2005-01-06 07:43:00,1.54843,1.54861,1.54839,1.54857,339099998.0
2005-01-06 07:44:00,1.54848,1.54855,1.54841,1.54842,107800002.0
2005-01-06 07:45:00,1.54853,1.54856,1.54835,1.54843,220000002.0
2005-01-06 07:46:00,1.54867,1.54867,1.54819,1.54819,163300002.0
2005-01-06 07:47:00,1.54856,1.54866,1.54842,1.54854,237800004.0
2005-01-06 07:48:00,1.54858,1.54869,1.54844,1.54863,139099997.0
2005-01-06 07:49:00,1.54848,1.54865,1.54841,1.54862,462400003.0
2005-01-06 07:50:00,1.54859,1.54859,1.54844,1.54844,144000000.0
2005-01-06 07:51:00,1.54853,1.54861,1.54831,1.54845,305000000.0
2005-01-06 07:52:00,1.54849,1.54868,1.54838,1.54838,289400003.0
2005-01-06 07:53:00,1.5484,1.54857,1.5484,1.54857,75100000.0
2005-01-06 07:54:00,1.54846,1.54875,1.54846,1.54853,245999997.0
2005-01-06 07:55:00,1.54849,1.54874,1.54836,1.54847,324600000.0
2005-01-06 07:56:00,1.54868,1.54868,1.54842,1.54854,244299999.0
2005-01-06 07:57:00,1.54859,1.54872,1.54845,1.54856,350100002.0
2005-01-06 07:58:00,1.54849,1.5486,1.5484,1.5484,197400000.0
2005-01-06 07:59:00,1.54869,1.54882,1.54843,1.54843,339599999.0
2005-01-06 08:00:00,1.54832,1.5485,1.54832,1.54842,51100001.0
2005-01-06 08:01:00,1.54831,1.54842,1.54814,1.54835,492000001.0
2005-01-06 08:02:00,1.54848,1.54851,1.5483,1.54836,216200002.0
2005-01-06 08:03:00,1.54844,1.54864,1.54842,1.54851,80800001.0
2005-01-06 08:04:00,1.54856,1.54864,1.54843,1.54864,268700000.0
2005-01-06 08:05:00,1.54858,1.54858,1.54849,1.54849,32000000.0
2005-01-06 08:06:00,1.54841,1.5485,1.54808,1.54808,260000000.0
2005-01-06 08:07:00,1.54822,1.54842,1.54813,1.54842,244100003.0
2005-01-06 08:08:00,1.54841,1.54852,1.54822,1.54838,334600001.0
2005-01-06 08:09:00,1.54845,1.54857,1.54833,1.54848,428900000.0
2005-01-06 08:10:00,1.54808,1.54843,1.54808,1.54839,177300001.0
2005-01-06 08:11:00,1.54821,1.54845,1.54821,1.54845,177100000.0
2005-01-06 08:12:00,1.54838,1.54873,1.54823,1.5484,380999997.0
2005-01-06 08:13:00,1.54873,1.5488,1.54847,1.54871,241300001.0
2005-01-06 08:14:00,1.5487,1.54885,1.54855,1.54873,327000003.0
2005-01-06 08:15:00,1.54863,1.54882,1.54863,1.54882,130099998.0
2005-01-06 08:16:00,1.54859,1.54861,1.5484,1.5485,71700000.0
2005-01-06 08:17:00,1.54843,1.54858,1.5484,1.54841,150199999.0
2005-01-06 08:18:00,1.5486,1.54872,1.54842,1.54872,403500001.0
2005-01-06 08:19:00,1.54844,1.54862,1.54816,1.5484,488899999.0
2005-01-06 08:20:00,1.54875,1.54875,1.54854,1.5486,220099997.0
2005-01-06 08:21:00,1.54847,1.54879,1.54847,1.54879,143200002.0
2005-01-06 08:22:00,1.54874,1.54874,1.54854,1.54854,86299998.0
2005-01-06 08:23:00,1.54833,1.5485,1.54815,1.54832,390400005.0
2005-01-06 08:24:00,1.54871,1.54871,1.54839,1.54854,201100003.0
2005-01-06 08:25:00,1.54846,1.5487,1.54846,1.54859,318199999.0
2005-01-06 08:26:00,1.54863,1.54877,1.54839,1.54855,416000003.0
2005-01-06 08:27:00,1.54832,1.54872,1.54832,1.54872,153299998.0
2005-01-06 08:28:00,1.54855,1.54866,1.54834,1.54842,290200000.0
2005-01-06 08:29:00,1.54858,1.5488,1.54853,1.54868,281600000.0
2005-01-06 08:30:00,1.54828,1.54922,1.54828,1.54839,370200002.0
2005-01-06 08:31:00,1.54865,1.54875,1.5485,1.5486,262900004.0
2005-01-06 08:32:00,1.54861,1.54875,1.5486,1.5487,259500000.0
2005-01-06 08:33:00,1.54877,1.54877,1.54855,1.54856,205199999.0
2005-01-06 08:34:00,1.5489,1.5489,1.54876,1.54882,265699997.0
2005-01-06 08:35:00,1.54878,1.54887,1.54862,1.54862,152499998.0
2005-01-06 08:36:00,1.54872,1.5489,1.54872,1.54873,230900005.0
2005-01-06 08:37:00,1.54867,1.54883,1.5486,1.54877,271200001.0
2005-01-06 08:38:00,1.5483,1.54872,1.54829,1.54872,259700000.0
2005-01-06 08:39:00,1.54873,1.54893,1.5487,1.54893,105399999.0
2005-01-06 08:40:00,1.5489,1.5489,1.54823,1.54878,230200001.0
2005-01-06 08:41:00,1.549,1.549,1.5487,1.54882,382800000.0
2005-01-06 08:42:00,1.54894,1.54906,1.54887,1.54898,227900002.0
2005-01-06 08:43:00,1.54898,1.54905,1.54876,1.54877,249500000.0
2005-01-06 08:44:00,1.54867,1.54891,1.54866,1.54878,326400004.0
2005-01-06 08:45:00,1.54887,1.54887,1.54845,1.54874,445500006.0
2005-01-06 08:46:00,1.54876,1.54876,1.54847,1.54869,160199999.0
2005-01-06 08:47:00,1.5487,1.54885,1.54835,1.54868,265999997.0
2005-01-06 08:48:00,1.54874,1.54897,1.54871,1.54895,294800001.0
2005-01-06 08:49:00,1.54897,1.54898,1.54848,1.54878,416199997.0
2005-01-06 08:50:00,1.54917,1.54933,1.5491,1.54917,290900000.0
2005-01-06 08:51:00,1.54928,1.54928,1.54911,1.54913,37600000.0
2005-01-06 08:52:00,1.54928,1.54944,1.54913,1.54914,218399998.0
2005-01-06 08:53:00,1.54909,1.54949,1.54909,1.54925,204499999.0
2005-01-06 08:54:00,1.54959,1.54959,1.54911,1.54911,165699999.0
2005-01-06 08:55:00,1.54938,1.54961,1.54934,1.54948,235699999.0
2005-01-06 08:56:00,1.54966,1.54971,1.54947,1.54957,257800002.0
2005-01-06 08:57:00,1.54967,1.54978,1.54953,1.54962,83900000.0
2005-01-06 08:58:00,1.5496,1.5496,1.54943,1.54955,218499996.0
2005-01-06 08:59:00,1.5492,1.54939,1.54901,1.54908,244600003.0
2005-01-06 09:00:00,1.54931,1.54956,1.54931,1.54949,313000000.0
2005-01-06 09:01:00,1.54942,1.54942,1.54913,1.54913,196400003.0
2005-01-06 09:02:00,1.54943,1.54959,1.54942,1.54943,283500002.0
2005-01-06 09:03:00,1.54946,1.54955,1.54932,1.54953,212399999.0
2005-01-06 09:04:00,1.54931,1.54957,1.54931,1.54957,366800001.0
2005-01-06 09:05:00,1.5496,1.54972,1.54947,1.54947,312400003.0
2005-01-06 09:06:00,1.54953,1.54972,1.54949,1.54957,376900000.0
2005-01-06 09:07:00,1.54973,1.54983,1.54966,1.5497,237600003.0
2005-01-06 09:08:00,1.54973,1.54987,1.54973,1.54976,55200000.0
2005-01-06 09:09:00,1.54978,1.55002,1.54975,1.55001,250200002.0
2005-01-06 09:10:00,1.55008,1.55074,1.55008,1.55039,310600001.0
2005-01-06 09:11:00,1.55064,1.55081,1.55011,1.55011,286200000.0
2005-01-06 09:12:00,1.55013,1.55036,1.55004,1.55029,224300000.0
2005-01-06 09:13:00,1.55022,1.55043,1.55018,1.55018,322700001.0
2005-01-06 09:14:00,1.55021,1.55039,1.55009,1.55015,243499999.0
2005-01-06 09:15:00,1.55013,1.55035,1.55009,1.55026,180499999.0
2005-01-06 09:16:00,1.55035,1.5504,1.5502,1.55027,180200000.0
2005-01-06 09:17:00,1.5502,1.55039,1.55008,1.55011,354000005.0
2005-01-06 09:18:00,1.55025,1.55031,1.55023,1.55031,167599998.0
2005-01-06 09:19:00,1.55,1.55018,1.55,1.55009,117899997.0
2005-01-06 09:20:00,1.55033,1.55033,1.55003,1.55013,308700000.0
2005-01-06 09:21:00,1.55015,1.55032,1.55002,1.55017,211200000.0
2005-01-06 09:22:00,1.55033,1.55033,1.55011,1.55019,186800001.0
2005-01-06 09:23:00,1.55008,1.55025,1.54993,1.54998,301500002.0
2005-01-06 09:24:00,1.55017,1.55026,1.55003,1.55003,403599998.0
2005-01-06 09:25:00,1.55016,1.55036,1.55002,1.55035,320100004.0
2005-01-06 09:26:00,1.55015,1.55035,1.5501,1.55029,193899999.0
2005-01-06 09:27:00,1.54996,1.55022,1.54933,1.55008,326799995.0
2005-01-06 09:28:00,1.55032,1.55041,1.55001,1.55015,290500003.0
2005-01-06 09:29:00,1.55027,1.55034,1.55011,1.55018,354099997.0
2005-01-06 09:30:00,1.5505,1.55055,1.55015,1.55017,272700003.0
2005-01-06 09:31:00,1.55038,1.55063,1.55033,1.55033,281799999.0
2005-01-06 09:32:00,1.55065,1.55074,1.5505,1.55073,328899995.0
2005-01-06 09:33:00,1.5507,1.55079,1.55057,1.55064,179300001.0
2005-01-06 09:34:00,1.55036,1.55055,1.55012,1.55012,94000000.0
2005-01-06 09:35:00,1.55007,1.55032,1.55001,1.55028,407999996.0
2005-01-06 09:36:00,1.55026,1.55036,1.55008,1.5502,404100004.0
2005-01-06 09:37:00,1.55028,1.55048,1.55021,1.55021,290900000.0
2005-01-06 09:38:00,1.55042,1.55042,1.54991,1.55013,449000000.0
2005-01-06 09:39:00,1.55019,1.55042,1.55019,1.55019,414800001.0
2005-01-06 09:40:00,1.5502,1.55049,1.55011,1.55045,380100003.0
2005-01-06 09:41:00,1.55017,1.55032,1.54976,1.55012,334300001.0
2005-01-06 09:42:00,1.55018,1.55029,1.54984,1.55,236299998.0
2005-01-06 09:43:00,1.55001,1.55001,1.54979,1.54985,361500004.0
2005-01-06 09:44:00,1.54992,1.54998,1.5497,1.54971,343400001.0
2005-01-06 09:45:00,1.54994,1.54994,1.54977,1.54977,79100001.0
2005-01-06 09:46:00,1.54998,1.54998,1.54989,1.54989,52899999.0
2005-01-06 09:47:00,1.54965,1.54992,1.5496,1.54991,458700005.0
2005-01-06 09:48:00,1.54984,1.55001,1.54979,1.54988,454899996.0
2005-01-06 09:49:00,1.54982,1.54989,1.54952,1.54957,403700001.0
2005-01-06 09:50:00,1.5499,1.5499,1.54951,1.54971,409699998.0
2005-01-06 09:51:00,1.54964,1.54979,1.54953,1.54963,291199997.0
2005-01-06 09:52:00,1.54972,1.54991,1.54962,1.54962,293700002.0
2005-01-06 09:53:00,1.54977,1.55,1.5496,1.54989,189299999.0
2005-01-06 09:54:00,1.54995,1.55002,1.54966,1.54976,360699995.0
2005-01-06 09:55:00,1.54982,1.5499,1.54955,1.54986,407900000.0
2005-01-06 09:56:00,1.54981,1.55012,1.54975,1.55011,378400000.0
2005-01-06 09:57:00,1.55014,1.55026,1.55007,1.55014,324600003.0
2005-01-06 09:58:00,1.5502,1.5502,1.54995,1.55009,399500004.0
2005-01-06 09:59:00,1.55023,1.55023,1.54993,1.55011,257300003.0
2005-01-06 10:00:00,1.55028,1.5503,1.54996,1.54996,208500000.0
2005-01-06 10:01:00,1.5501,1.5501,1.54976,1.54978,355000000.0
2005-01-06 10:02:00,1.54988,1.55007,1.54963,1.5499,343100003.0
2005-01-06 10:03:00,1.54985,1.55005,1.54965,1.54989,169100000.0
2005-01-06 10:04:00,1.5498,1.54997,1.54955,1.54972,262799999.0
2005-01-06 10:05:00,1.54953,1.54976,1.54953,1.54975,400699995.0
2005-01-06 10:06:00,1.54975,1.54985,1.54965,1.54967,256700002.0
2005-01-06 10:07:00,1.54984,1.54993,1.54964,1.5498,427800000.0
2005-01-06 10:08:00,1.5497,1.54975,1.54942,1.54966,373699998.0
2005-01-06 10:09:00,1.54942,1.54974,1.54942,1.54962,438699997.0
2005-01-06 10:10:00,1.54948,1.54948,1.54914,1.54929,166800004.0
2005-01-06 10:11:00,1.54946,1.54946,1.54911,1.54919,247000001.0
2005-01-06 10:12:00,1.5493,1.54947,1.54923,1.54937,296600004.0
2005-01-06 10:13:00,1.54945,1.54959,1.54936,1.54936,196499999.0
2005-01-06 10:14:00,1.54949,1.54949,1.54908,1.54924,346300002.0
2005-01-06 10:15:00,1.54916,1.54928,1.54897,1.5491,107300001.0
2005-01-06 10:16:00,1.54929,1.54929,1.54886,1.54886,435800004.0
2005-01-06 10:17:00,1.54881,1.54895,1.5487,1.54881,319100002.0
2005-01-06 10:18:00,1.54863,1.54892,1.54858,1.54892,293200003.0
2005-01-06 10:19:00,1.54885,1.54897,1.5488,1.54885,82900000.0
2005-01-06 10:20:00,1.54868,1.54882,1.54843,1.54859,335400004.0
2005-01-06 10:21:00,1.5487,1.5487,1.54834,1.54848,330000001.0
2005-01-06 10:22:00,1.54895,1.54899,1.54866,1.54897,373200005.0
2005-01-06 10:23:00,1.54913,1.54913,1.54888,1.54893,395499999.0
2005-01-06 10:24:00,1.54892,1.54901,1.54874,1.54899,220600001.0
2005-01-06 10:25:00,1.54902,1.54903,1.54824,1.54865,407600002.0
2005-01-06 10:26:00,1.54908,1.54927,1.54897,1.54905,333700000.0
2005-01-06 10:27:00,1.54932,1.54941,1.54919,1.54919,308599997.0
2005-01-06 10:28:00,1.54923,1.54964,1.54914,1.54951,313799996.0
2005-01-06 10:29:00,1.54938,1.54979,1.54914,1.54944,404499999.0
2005-01-06 10:30:00,1.54973,1.54973,1.54929,1.54941,294100004.0
2005-01-06 10:31:00,1.54989,1.5501,1.54977,1.5501,276699997.0
2005-01-06 10:32:00,1.55007,1.55022,1.54979,1.54992,412899996.0
2005-01-06 10:33:00,1.54991,1.55039,1.54991,1.55015,370200004.0
2005-01-06 10:34:00,1.55059,1.55069,1.55039,1.55051,197700002.0
2005-01-06 10:35:00,1.55058,1.55077,1.55017,1.55017,369799996.0
2005-01-06 10:36:00,1.55008,1.55046,1.54946,1.5499,309900004.0
2005-01-06 10:37:00,1.54997,1.55013,1.5499,1.55004,322799999.0
2005-01-06 10:38:00,1.55015,1.55026,1.54999,1.55003,282000006.0
2005-01-06 10:39:00,1.55022,1.55055,1.55015,1.55044,173499998.0
2005-01-06 10:40:00,1.55028,1.5506,1.55022,1.55035,296299992.0
2005-01-06 10:41:00,1.55044,1.55044,1.54988,1.54988,253700002.0
2005-01-06 10:42:00,1.55024,1.55049,1.55011,1.55012,195400000.0
2005-01-06 10:43:00,1.5504,1.55054,1.54993,1.55035,373800004.0
2005-01-06 10:44:00,1.55062,1.55071,1.5504,1.55046,222800005.0
2005-01-06 10:45:00,1.55056,1.55072,1.55036,1.55044,196799995.0
2005-01-06 10:46:00,1.55048,1.55048,1.55007,1.55019,204600003.0
2005-01-06 10:47:00,1.55043,1.55051,1.55021,1.55032,252000001.0
2005-01-06 10:48:00,1.5504,1.55066,1.55034,1.55035,363600002.0
2005-01-06 10:49:00,1.55057,1.55073,1.55024,1.5503,203400000.0
2005-01-06 10:50:00,1.55009,1.55045,1.55009,1.55041,419900000.0
2005-01-06 10:51:00,1.55017,1.55053,1.55017,1.55053,367200001.0
2005-01-06 10:52:00,1.55055,1.55062,1.55028,1.55028,226799999.0
2005-01-06 10:53:00,1.55041,1.55051,1.55036,1.55044,201799998.0
2005-01-06 10:54:00,1.55042,1.55045,1.55022,1.55022,198000002.0
2005-01-06 10:55:00,1.55026,1.5505,1.55026,1.55039,374300001.0
2005-01-06 10:56:00,1.55047,1.55069,1.55029,1.55059,330900002.0
2005-01-06 10:57:00,1.55052,1.55066,1.55037,1.55053,326900004.0
2005-01-06 10:58:00,1.55052,1.55064,1.55042,1.5505,149000000.0
2005-01-06 10:59:00,1.55057,1.55066,1.55032,1.55044,170200000.0
2005-01-06 11:00:00,1.55049,1.55063,1.5504,1.55044,382800001.0
2005-01-06 11:01:00,1.55049,1.55063,1.55021,1.55041,174100003.0
2005-01-06 11:02:00,1.55041,1.5505,1.55027,1.55034,155200005.0
2005-01-06 11:03:00,1.55027,1.55042,1.55014,1.55041,378499999.0
2005-01-06 11:04:00,1.55034,1.55056,1.55009,1.55051,293099998.0
2005-01-06 11:05:00,1.55053,1.55076,1.55041,1.55064,401900002.0
2005-01-06 11:06:00,1.55061,1.5508,1.55061,1.55078,241899999.0
2005-01-06 11:07:00,1.55063,1.55063,1.55038,1.5505,224400005.0
2005-01-06 11:08:00,1.55057,1.55069,1.55047,1.55055,264800002.0
2005-01-06 11:09:00,1.55046,1.5506,1.55035,1.55051,178400003.0
2005-01-06 11:10:00,1.55053,1.55053,1.5503,1.55033,254100002.0
2005-01-06 11:11:00,1.5505,1.55056,1.55034,1.55056,222799997.0
2005-01-06 11:12:00,1.55048,1.55067,1.55042,1.55067,387199997.0
2005-01-06 11:13:00,1.55039,1.55084,1.55034,1.55084,253099999.0
2005-01-06 11:14:00,1.55059,1.55087,1.55047,1.55087,240600001.0
2005-01-06 11:15:00,1.55062,1.55076,1.55058,1.5507,297999999.0
2005-01-06 11:16:00,1.55057,1.55076,1.55052,1.5507,360899998.0
2005-01-06 11:17:00,1.55067,1.55078,1.55049,1.55049,218000003.0
2005-01-06 11:18:00,1.55073,1.55073,1.55054,1.55065,283700000.0
2005-01-06 11:19:00,1.55072,1.55073,1.55054,1.55065,224200001.0
2005-01-06 11:20:00,1.55067,1.55067,1.54994,1.54994,527700001.0
2005-01-06 11:21:00,1.55051,1.55051,1.54998,1.55005,385400004.0
2005-01-06 11:22:00,1.55,1.55017,1.54983,1.54996,154900000.0
2005-01-06 11:23:00,1.55015,1.55037,1.55003,1.55037,172099999.0
2005-01-06 11:24:00,1.55028,1.55083,1.55028,1.55083,414500002.0
2005-01-06 11:25:00,1.55072,1.55084,1.55028,1.55028,332800001.0
2005-01-06 11:26:00,1.55024,1.55044,1.55017,1.55043,319999999.0
2005-01-06 11:27:00,1.55037,1.55057,1.55028,1.5503,368400003.0
2005-01-06 11:28:00,1.55022,1.55046,1.55013,1.55018,215799997.0
2005-01-06 11:29:00,1.5501,1.55046,1.5501,1.55038,215800000.0
2005-01-06 11:30:00,1.55035,1.55035,1.55008,1.55014,255500000.0
2005-01-06 11:31:00,1.5502,1.55043,1.55012,1.55018,239600001.0
2005-01-06 11:32:00,1.55039,1.55054,1.55032,1.55038,430100004.0
2005-01-06 11:33:00,1.55063,1.55063,1.55038,1.55053,369900002.0
2005-01-06 11:34:00,1.5507,1.55076,1.55044,1.55047,503099998.0
2005-01-06 11:35:00,1.55064,1.55064,1.55039,1.55039,252300002.0
2005-01-06 11:36:00,1.55062,1.55068,1.55044,1.55059,338699998.0
2005-01-06 11:37:00,1.55069,1.55074,1.55054,1.55054,254800004.0
2005-01-06 11:38:00,1.55068,1.55078,1.55055,1.55073,229399996.0
2005-01-06 11:39:00,1.5506,1.55079,1.55059,1.55078,312699999.0
2005-01-06 11:40:00,1.55055,1.55084,1.55049,1.55067,339500001.0
2005-01-06 11:41:00,1.55072,1.55072,1.5504,1.5506,361700000.0
2005-01-06 11:42:00,1.55062,1.5508,1.55036,1.55046,396900001.0
2005-01-06 11:43:00,1.55068,1.5508,1.55041,1.55041,327000001.0
2005-01-06 11:44:00,1.55042,1.55049,1.55014,1.55014,389600005.0
2005-01-06 11:45:00,1.55018,1.55041,1.55014,1.55021,345900001.0
2005-01-06 11:46:00,1.55032,1.5504,1.5501,1.55019,114400000.0
2005-01-06 11:47:00,1.55027,1.55034,1.54992,1.55017,303199999.0
2005-01-06 11:48:00,1.55026,1.55031,1.54999,1.55013,271200000.0
2005-01-06 11:49:00,1.55011,1.55042,1.54937,1.54985,340200001.0
2005-01-06 11:50:00,1.55025,1.55054,1.55025,1.55043,408000002.0
2005-01-06 11:51:00,1.55043,1.55083,1.55029,1.55083,334200003.0
2005-01-06 11:52:00,1.55069,1.55095,1.55069,1.5509,349599996.0
2005-01-06 11:53:00,1.55087,1.55098,1.55065,1.55075,331800001.0
2005-01-06 11:54:00,1.55058,1.55077,1.54995,1.5503,453200000.0
2005-01-06 11:55:00,1.55048,1.55055,1.55016,1.55016,297100001.0
2005-01-06 11:56:00,1.55028,1.55045,1.55002,1.55033,261099999.0
2005-01-06 11:57:00,1.55032,1.55042,1.55013,1.55024,425200002.0
2005-01-06 11:58:00,1.55037,1.55039,1.55004,1.55005,261600000.0
2005-01-06 11:59:00,1.55019,1.55035,1.55015,1.55032,236500004.0
2005-01-06 12:00:00,1.55024,1.55036,1.54994,1.55024,232600001.0
2005-01-06 12:01:00,1.55017,1.55033,1.55016,1.55032,265700001.0
2005-01-06 12:02:00,1.55043,1.55051,1.55025,1.55039,403200000.0
2005-01-06 12:03:00,1.55048,1.55048,1.55009,1.55027,247799998.0
2005-01-06 12:04:00,1.55033,1.55033,1.55011,1.55016,232399997.0
2005-01-06 12:05:00,1.55027,1.55028,1.54986,1.54994,277800000.0
2005-01-06 12:06:00,1.55005,1.5502,1.5498,1.5502,311500002.0
2005-01-06 12:07:00,1.55022,1.55037,1.55005,1.55018,181699999.0
2005-01-06 12:08:00,1.55028,1.55028,1.54973,1.54973,292100001.0
2005-01-06 12:09:00,1.54968,1.54968,1.54928,1.54938,289200003.0
2005-01-06 12:10:00,1.54964,1.54969,1.54944,1.54958,469800001.0
2005-01-06 12:11:00,1.54975,1.54977,1.54949,1.54965,401000000.0
2005-01-06 12:12:00,1.54961,1.54973,1.54951,1.54973,258699999.0
2005-01-06 12:13:00,1.54982,1.5499,1.54962,1.54965,588000002.0
2005-01-06 12:14:00,1.54975,1.55004,1.54966,1.54996,453300007.0
2005-01-06 12:15:00,1.54991,1.55007,1.54971,1.55007,332600002.0
2005-01-06 12:16:00,1.55,1.55056,1.54999,1.55052,227200000.0
2005-01-06 12:17:00,1.55033,1.55047,1.55012,1.5503,288499999.0
2005-01-06 12:18:00,1.55037,1.55037,1.54993,1.54998,330599999.0
2005-01-06 12:19:00,1.55018,1.55049,1.55013,1.55031,354999999.0
2005-01-06 12:20:00,1.55029,1.55043,1.55027,1.55029,216300001.0
2005-01-06 12:21:00,1.55012,1.55038,1.55012,1.55036,309600004.0
2005-01-06 12:22:00,1.55029,1.55049,1.55025,1.55038,320599999.0
2005-01-06 12:23:00,1.55041,1.55047,1.55021,1.5503,262399999.0
2005-01-06 12:24:00,1.55035,1.55042,1.55017,1.55032,124199999.0
2005-01-06 12:25:00,1.55055,1.5506,1.55035,1.55054,468299999.0
2005-01-06 12:26:00,1.55058,1.55062,1.55042,1.5506,190200001.0
2005-01-06 12:27:00,1.55052,1.55068,1.55045,1.55068,386700002.0
2005-01-06 12:28:00,1.55055,1.55072,1.55035,1.5506,339600002.0
2005-01-06 12:29:00,1.55063,1.55063,1.55034,1.55036,227000003.0
2005-01-06 12:30:00,1.55044,1.5506,1.55032,1.5505,264300000.0
2005-01-06 12:31:00,1.55049,1.55062,1.55036,1.55045,299199996.0
2005-01-06 12:32:00,1.55047,1.55063,1.55038,1.55048,483000000.0
2005-01-06 12:33:00,1.55042,1.55042,1.55011,1.55022,228400000.0
2005-01-06 12:34:00,1.55046,1.55046,1.5501,1.55032,319099999.0
2005-01-06 12:35:00,1.55015,1.55015,1.54967,1.5499,286700007.0
2005-01-06 12:36:00,1.55038,1.55068,1.55016,1.55065,398400004.0
2005-01-06 12:37:00,1.55063,1.55075,1.5506,1.55065,208300001.0
2005-01-06 12:38:00,1.55055,1.55068,1.5504,1.55048,257499999.0
2005-01-06 12:39:00,1.55053,1.55053,1.55015,1.55022,239800000.0
2005-01-06 12:40:00,1.55041,1.55066,1.55028,1.55035,280100005.0
2005-01-06 12:41:00,1.55062,1.55077,1.55029,1.55039,306699996.0
2005-01-06 12:42:00,1.55055,1.55071,1.55046,1.5506,264499996.0
2005-01-06 12:43:00,1.55057,1.55074,1.5502,1.55047,366700009.0
2005-01-06 12:44:00,1.55049,1.55067,1.55027,1.55053,279199999.0
2005-01-06 12:45:00,1.5506,1.55077,1.55053,1.5506,421099993.0
2005-01-06 12:46:00,1.55064,1.55064,1.55031,1.55047,327499999.0
2005-01-06 12:47:00,1.55049,1.55058,1.55041,1.55046,503199998.0
2005-01-06 12:48:00,1.5506,1.55073,1.55044,1.55053,379699996.0
2005-01-06 12:49:00,1.55058,1.5507,1.55041,1.55052,350899999.0
2005-01-06 12:50:00,1.55044,1.55064,1.55044,1.55046,339500001.0
2005-01-06 12:51:00,1.55065,1.55077,1.55048,1.55055,257099997.0
2005-01-06 12:52:00,1.5502,1.55061,1.5502,1.55033,439499998.0
2005-01-06 12:53:00,1.55045,1.55066,1.5504,1.55041,419500000.0
2005-01-06 12:54:00,1.55066,1.55095,1.55065,1.55089,322000002.0
2005-01-06 12:55:00,1.55095,1.55106,1.5508,1.55098,299599998.0
2005-01-06 12:56:00,1.55096,1.55096,1.55074,1.5509,355899999.0
2005-01-06 12:57:00,1.55075,1.55102,1.55075,1.55102,326799998.0
2005-01-06 12:58:00,1.55095,1.55095,1.55074,1.5508,472500000.0
2005-01-06 12:59:00,1.55091,1.55095,1.55077,1.55079,183900000.0
2005-01-06 13:00:00,1.55084,1.55096,1.5508,1.55091,346000009.0
2005-01-06 13:01:00,1.55086,1.55093,1.55075,1.55083,144499999.0
2005-01-06 13:02:00,1.55071,1.55093,1.5507,1.55084,180600000.0
2005-01-06 13:03:00,1.55084,1.55099,1.5508,1.55086,180399998.0
2005-01-06 13:04:00,1.55096,1.55102,1.55077,1.55095,403500000.0
2005-01-06 13:05:00,1.55086,1.55101,1.55076,1.55091,215400000.0
2005-01-06 13:06:00,1.55089,1.55093,1.55077,1.55089,378100001.0
2005-01-06 13:07:00,1.55082,1.55089,1.55034,1.55034,300099997.0
2005-01-06 13:08:00,1.5505,1.55071,1.55043,1.55052,199099994.0
2005-01-06 13:09:00,1.55078,1.5508,1.55054,1.55071,437700001.0
2005-01-06 13:10:00,1.55069,1.55085,1.55059,1.55065,170200001.0
2005-01-06 13:11:00,1.55077,1.55083,1.55055,1.55055,399500005.0
2005-01-06 13:12:00,1.55072,1.55084,1.55065,1.55073,269599995.0
2005-01-06 13:13:00,1.55075,1.55087,1.55059,1.55073,292699999.0
2005-01-06 13:14:00,1.55079,1.5509,1.55073,1.5509,329799999.0
2005-01-06 13:15:00,1.55085,1.55085,1.55058,1.55058,271199998.0
2005-01-06 13:16:00,1.55052,1.55069,1.55048,1.55067,243599999.0
2005-01-06 13:17:00,1.55062,1.55075,1.55062,1.55075,71999999.0
2005-01-06 13:18:00,1.55067,1.55086,1.55054,1.55055,388100004.0
2005-01-06 13:19:00,1.55058,1.55086,1.55058,1.55066,382000006.0
2005-01-06 13:20:00,1.55079,1.55088,1.55067,1.55086,266300000.0
2005-01-06 13:21:00,1.55052,1.55084,1.55034,1.5506,366699998.0
2005-01-06 13:22:00,1.55084,1.55096,1.55071,1.55095,443500002.0
2005-01-06 13:23:00,1.55112,1.55112,1.5507,1.5507,163900002.0
2005-01-06 13:24:00,1.55083,1.55102,1.5507,1.55095,401800007.0
2005-01-06 13:25:00,1.55088,1.55096,1.55074,1.55082,553799996.0
2005-01-06 13:26:00,1.55081,1.55096,1.55065,1.55082,215799998.0
2005-01-06 13:27:00,1.55077,1.55082,1.55061,1.55066,330699998.0
2005-01-06 13:28:00,1.55075,1.55093,1.55063,1.55085,239500000.0
2005-01-06 13:29:00,1.55061,1.55079,1.55061,1.55067,224400002.0
2005-01-06 13:30:00,1.55067,1.55067,1.55038,1.55049,228500005.0
2005-01-06 13:31:00,1.55061,1.55068,1.55045,1.55051,360000004.0
2005-01-06 13:32:00,1.55062,1.55065,1.55046,1.55048,283399995.0
2005-01-06 13:33:00,1.55063,1.55078,1.55057,1.55065,226100001.0
2005-01-06 13:34:00,1.55068,1.55068,1.55045,1.55053,219800000.0
2005-01-06 13:35:00,1.55058,1.55077,1.55047,1.55047,340500003.0
2005-01-06 13:36:00,1.55057,1.55075,1.55049,1.55056,236499999.0
2005-01-06 13:37:00,1.55056,1.55067,1.55048,1.55055,84999998.0
2005-01-06 13:38:00,1.55057,1.55067,1.55051,1.55055,146700000.0
2005-01-06 13:39:00,1.55062,1.55068,1.55046,1.55047,190600001.0
2005-01-06 13:40:00,1.55054,1.55069,1.55033,1.55042,375800010.0
2005-01-06 13:41:00,1.55055,1.55055,1.55026,1.5505,314000001.0
2005-01-06 13:42:00,1.5504,1.55086,1.55022,1.55047,387000005.0
2005-01-06 13:43:00,1.55059,1.55059,1.5501,1.55025,196000001.0
2005-01-06 13:44:00,1.55025,1.55038,1.55018,1.55038,336200004.0
2005-01-06 13:45:00,1.55044,1.55057,1.55042,1.55043,344800002.0
2005-01-06 13:46:00,1.55067,1.55067,1.55044,1.5505,277000002.0
2005-01-06 13:47:00,1.55061,1.55073,1.55022,1.55022,372499998.0
2005-01-06 13:48:00,1.55066,1.55066,1.55029,1.5504,407199995.0
2005-01-06 13:49:00,1.55047,1.55064,1.55035,1.5505,393499999.0
2005-01-06 13:50:00,1.55052,1.55068,1.55029,1.55035,288100001.0
2005-01-06 13:51:00,1.55031,1.55044,1.55011,1.55025,381900005.0
2005-01-06 13:52:00,1.55037,1.55037,1.55019,1.55031,314300005.0
2005-01-06 13:53:00,1.55045,1.55056,1.55037,1.55048,95700000.0
2005-01-06 13:54:00,1.55056,1.55065,1.55036,1.55051,280899999.0
2005-01-06 13:55:00,1.55057,1.55058,1.5504,1.55041,314400000.0
2005-01-06 13:56:00,1.5506,1.55061,1.55045,1.55048,177299998.0
2005-01-06 13:57:00,1.55051,1.55059,1.55034,1.55034,170399999.0
2005-01-06 13:58:00,1.55024,1.5504,1.55024,1.5504,94300002.0
2005-01-06 13:59:00,1.5504,1.55054,1.55028,1.55036,366999998.0
2005-01-06 14:00:00,1.55056,1.55056,1.55041,1.55048,155199995.0
2005-01-06 14:01:00,1.55022,1.55047,1.55017,1.55031,355400003.0
2005-01-06 14:02:00,1.55032,1.55053,1.55027,1.55053,401900000.0
2005-01-06 14:03:00,1.55038,1.55102,1.55011,1.55081,151100000.0
2005-01-06 14:04:00,1.55035,1.55054,1.55032,1.5505,339500005.0
2005-01-06 14:05:00,1.55058,1.5507,1.55043,1.55055,330600000.0
2005-01-06 14:06:00,1.55016,1.55048,1.54988,1.55044,252900005.0
2005-01-06 14:07:00,1.55047,1.55058,1.55037,1.55044,258899999.0
2005-01-06 14:08:00,1.5505,1.55056,1.55026,1.55026,357200003.0
2005-01-06 14:09:00,1.55029,1.55044,1.5502,1.5503,384800001.0
2005-01-06 14:10:00,1.55026,1.55049,1.55026,1.55046,251700000.0
2005-01-06 14:11:00,1.55034,1.55053,1.55031,1.55035,207900002.0
2005-01-06 14:12:00,1.55018,1.55037,1.55018,1.55031,236700002.0
2005-01-06 14:13:00,1.5504,1.55046,1.55018,1.55041,226899998.0
2005-01-06 14:14:00,1.55029,1.55039,1.55006,1.55017,247200001.0
2005-01-06 14:15:00,1.55022,1.55035,1.5501,1.55019,252500000.0
2005-01-06 14:16:00,1.55042,1.55054,1.5503,1.55037,282000002.0
2005-01-06 14:17:00,1.55048,1.5505,1.55029,1.55038,333100001.0
2005-01-06 14:18:00,1.55044,1.55057,1.55034,1.55044,325399998.0
2005-01-06 14:19:00,1.55061,1.55064,1.55046,1.55051,326000001.0
2005-01-06 14:20:00,1.55044,1.55063,1.55023,1.55054,428900001.0
2005-01-06 14:21:00,1.55065,1.55068,1.55046,1.55058,227800000.0
2005-01-06 14:22:00,1.55047,1.55062,1.55042,1.55051,279000003.0
2005-01-06 14:23:00,1.55057,1.55057,1.55007,1.55016,387200002.0
2005-01-06 14:24:00,1.55028,1.55041,1.55016,1.55021,243400001.0
2005-01-06 14:25:00,1.55021,1.55028,1.55019,1.55022,79900002.0
2005-01-06 14:26:00,1.55004,1.5502,1.54988,1.55019,221900001.0
2005-01-06 14:27:00,1.55015,1.55015,1.54967,1.54993,331500002.0
2005-01-06 14:28:00,1.54976,1.54998,1.54972,1.5499,299000004.0
2005-01-06 14:29:00,1.54993,1.54999,1.54968,1.5499,318999998.0
2005-01-06 14:30:00,1.54998,1.54998,1.54964,1.54972,372199998.0
2005-01-06 14:31:00,1.54988,1.55,1.54981,1.54981,129899998.0
2005-01-06 14:32:00,1.54988,1.55,1.54953,1.54981,462700005.0
2005-01-06 14:33:00,1.54992,1.54998,1.54982,1.54988,330100008.0
2005-01-06 14:34:00,1.54984,1.54995,1.54972,1.54979,140699999.0
2005-01-06 14:35:00,1.5499,1.5499,1.54958,1.54958,386800000.0
2005-01-06 14:36:00,1.54997,1.55007,1.54986,1.54994,248699997.0
2005-01-06 14:37:00,1.55008,1.55016,1.54994,1.54999,246700001.0
2005-01-06 14:38:00,1.55015,1.5502,1.55,1.55008,310699996.0
2005-01-06 14:39:00,1.55001,1.55018,1.54984,1.55013,222200001.0
2005-01-06 14:40:00,1.5501,1.55036,1.55004,1.55025,401900003.0
2005-01-06 14:41:00,1.55038,1.55048,1.55026,1.55026,213599998.0
2005-01-06 14:42:00,1.55046,1.55053,1.55016,1.55043,459700000.0
2005-01-06 14:43:00,1.55033,1.55048,1.55018,1.55039,306400001.0
2005-01-06 14:44:00,1.55028,1.55039,1.55018,1.55032,366099995.0
2005-01-06 14:45:00,1.55045,1.55045,1.55032,1.55032,87800002.0
2005-01-06 14:46:00,1.55041,1.55041,1.55022,1.55022,106100000.0
2005-01-06 14:47:00,1.55007,1.55037,1.55007,1.55035,271000002.0
2005-01-06 14:48:00,1.55012,1.55032,1.55006,1.55016,436100004.0
2005-01-06 14:49:00,1.55026,1.55045,1.55014,1.55026,432599998.0
2005-01-06 14:50:00,1.55043,1.55065,1.55031,1.55049,310699997.0
2005-01-06 14:51:00,1.55054,1.55056,1.55018,1.55037,357000000.0
2005-01-06 14:52:00,1.55053,1.55057,1.55039,1.55046,214099998.0
2005-01-06 14:53:00,1.55053,1.55053,1.5503,1.5503,122000000.0
2005-01-06 14:54:00,1.55045,1.55045,1.5502,1.5502,117900000.0
2005-01-06 14:55:00,1.55005,1.55042,1.55005,1.55025,388299999.0
2005-01-06 14:56:00,1.55033,1.55033,1.55016,1.55016,113400002.0
2005-01-06 14:57:00,1.55007,1.55025,1.55001,1.55009,308199999.0
2005-01-06 14:58:00,1.55015,1.55031,1.54998,1.55009,202099997.0
2005-01-06 14:59:00,1.54982,1.55002,1.54957,1.54985,266600007.0
2005-01-06 15:00:00,1.54995,1.5501,1.54995,1.54998,275800001.0
2005-01-06 15:01:00,1.54998,1.55011,1.54976,1.54987,370299999.0
2005-01-06 15:02:00,1.55017,1.55022,1.54988,1.55,389500003.0
2005-01-06 15:03:00,1.54994,1.55011,1.54942,1.54945,321000001.0
2005-01-06 15:04:00,1.54952,1.54976,1.54948,1.54961,272199997.0
2005-01-06 15:05:00,1.54964,1.5498,1.54938,1.54964,285400004.0
2005-01-06 15:06:00,1.54979,1.54992,1.54965,1.54972,342999995.0
2005-01-06 15:07:00,1.54973,1.54991,1.54892,1.54967,351299996.0
2005-01-06 15:08:00,1.54966,1.54982,1.54941,1.54956,204500002.0
2005-01-06 15:09:00,1.54962,1.54976,1.54942,1.54942,268400004.0
2005-01-06 15:10:00,1.54982,1.54988,1.54964,1.54981,314500001.0
2005-01-06 15:11:00,1.54988,1.5499,1.54961,1.54961,195000000.0
2005-01-06 15:12:00,1.5496,1.54968,1.54933,1.54935,218100003.0
2005-01-06 15:13:00,1.54947,1.54966,1.54927,1.54927,319199999.0
2005-01-06 15:14:00,1.54962,1.54962,1.54922,1.54936,280599998.0
2005-01-06 15:15:00,1.54956,1.54965,1.54934,1.54934,391600000.0
2005-01-06 15:16:00,1.54953,1.54963,1.54944,1.54963,360099994.0
2005-01-06 15:17:00,1.5498,1.5498,1.54949,1.54972,218200002.0
2005-01-06 15:18:00,1.54968,1.55016,1.54963,1.55006,240500001.0
2005-01-06 15:19:00,1.54995,1.55033,1.54979,1.55033,431400000.0
2005-01-06 15:20:00,1.55045,1.55063,1.55012,1.55049,383500001.0
2005-01-06 15:21:00,1.55042,1.55042,1.55019,1.55031,260599997.0
2005-01-06 15:22:00,1.55037,1.55059,1.55028,1.55028,529599998.0
2005-01-06 15:23:00,1.55033,1.55042,1.5502,1.55041,294600000.0
2005-01-06 15:24:00,1.55035,1.55054,1.55029,1.55036,312200001.0
2005-01-06 15:25:00,1.55028,1.55028,1.54983,1.54983,201900003.0
2005-01-06 15:26:00,1.54979,1.55011,1.54977,1.54989,362900003.0
2005-01-06 15:27:00,1.54989,1.55005,1.54961,1.54961,316599999.0
2005-01-06 15:28:00,1.54984,1.54991,1.54964,1.54969,338299995.0
2005-01-06 15:29:00,1.54971,1.5498,1.54947,1.5497,423900003.0
2005-01-06 15:30:00,1.54984,1.55005,1.54946,1.54954,388000005.0
2005-01-06 15:31:00,1.5496,1.5496,1.54945,1.54955,80700000.0
2005-01-06 15:32:00,1.54946,1.54966,1.54936,1.54938,290500006.0
2005-01-06 15:33:00,1.54954,1.54962,1.54933,1.54948,194600000.0
2005-01-06 15:34:00,1.5496,1.54972,1.54949,1.54972,352600001.0
2005-01-06 15:35:00,1.54973,1.54987,1.54954,1.54964,454599999.0
2005-01-06 15:36:00,1.54997,1.54997,1.5496,1.5497,197500001.0
2005-01-06 15:37:00,1.54946,1.54963,1.54929,1.54948,198999999.0
2005-01-06 15:38:00,1.54957,1.54959,1.54922,1.54922,293100001.0
2005-01-06 15:39:00,1.54953,1.5496,1.5493,1.54935,181599997.0
2005-01-06 15:40:00,1.54923,1.54945,1.54916,1.5494,270999998.0
2005-01-06 15:41:00,1.54945,1.54954,1.5492,1.54933,403299999.0
2005-01-06 15:42:00,1.54939,1.54969,1.54933,1.54933,316300004.0
2005-01-06 15:43:00,1.54936,1.54975,1.54935,1.54957,242300000.0
2005-01-06 15:44:00,1.54982,1.54983,1.54953,1.54957,330900000.0
2005-01-06 15:45:00,1.54984,1.55002,1.54973,1.54973,298399998.0
2005-01-06 15:46:00,1.54987,1.54995,1.54958,1.54971,340999995.0
2005-01-06 15:47:00,1.54974,1.54985,1.54956,1.54976,271100001.0
2005-01-06 15:48:00,1.54981,1.54995,1.5496,1.5498,488900004.0
2005-01-06 15:49:00,1.54974,1.54992,1.54972,1.54979,241299997.0
2005-01-06 15:50:00,1.54998,1.54998,1.54974,1.54981,237000001.0
2005-01-06 15:51:00,1.54993,1.54993,1.54965,1.54965,283000002.0
2005-01-06 15:52:00,1.54969,1.54981,1.54964,1.54964,222900001.0
2005-01-06 15:53:00,1.54984,1.54993,1.54964,1.54964,326799999.0
2005-01-06 15:54:00,1.54982,1.54982,1.54957,1.54969,265300001.0
2005-01-06 15:55:00,1.5495,1.54958,1.54936,1.5494,233000002.0
2005-01-06 15:56:00,1.54935,1.54947,1.54917,1.5493,430300003.0
2005-01-06 15:57:00,1.54921,1.54937,1.5492,1.54937,238200000.0
2005-01-06 15:58:00,1.54939,1.54954,1.54927,1.54927,136400000.0
2005-01-06 15:59:00,1.54929,1.54933,1.54903,1.54926,182099998.0
2005-01-06 16:00:00,1.54926,1.54942,1.54913,1.54934,335000003.0
2005-01-06 16:01:00,1.5492,1.5495,1.5492,1.54936,365000001.0
2005-01-06 16:02:00,1.54943,1.54957,1.54926,1.54934,369999997.0
2005-01-06 16:03:00,1.54945,1.54969,1.54939,1.54969,338400000.0
2005-01-06 16:04:00,1.54967,1.54979,1.54948,1.54952,214800003.0
2005-01-06 16:05:00,1.54966,1.54966,1.54927,1.54931,324700005.0
2005-01-06 16:06:00,1.54937,1.54961,1.54925,1.54925,208900000.0
2005-01-06 16:07:00,1.54934,1.54943,1.54915,1.5492,300399999.0
2005-01-06 16:08:00,1.54931,1.54954,1.54929,1.54935,450600005.0
2005-01-06 16:09:00,1.5495,1.54954,1.54932,1.54937,225700001.0
2005-01-06 16:10:00,1.54945,1.54959,1.54926,1.54949,257300003.0
2005-01-06 16:11:00,1.54962,1.54962,1.54904,1.54904,295600005.0
2005-01-06 16:12:00,1.54948,1.54954,1.54926,1.54933,423399999.0
2005-01-06 16:13:00,1.5494,1.54956,1.54921,1.54943,392199996.0
2005-01-06 16:14:00,1.54966,1.54978,1.54946,1.54968,563500003.0
2005-01-06 16:15:00,1.54957,1.54977,1.5493,1.54946,323299997.0
2005-01-06 16:16:00,1.54934,1.54947,1.54909,1.54915,486100003.0
2005-01-06 16:17:00,1.54915,1.54931,1.54902,1.54915,430800003.0
2005-01-06 16:18:00,1.54937,1.54947,1.54932,1.54947,197400001.0
2005-01-06 16:19:00,1.54935,1.54949,1.54929,1.54942,324300003.0
2005-01-06 16:20:00,1.54938,1.54948,1.54913,1.54934,302099996.0
2005-01-06 16:21:00,1.54938,1.54959,1.54924,1.5494,422700000.0
2005-01-06 16:22:00,1.54947,1.54947,1.54934,1.54934,110299999.0
2005-01-06 16:23:00,1.54948,1.54948,1.54923,1.54937,195699999.0
2005-01-06 16:24:00,1.54937,1.54959,1.54924,1.54934,344200004.0
2005-01-06 16:25:00,1.54947,1.54966,1.54938,1.54959,319099999.0
2005-01-06 16:26:00,1.54952,1.54965,1.54935,1.54949,243800001.0
2005-01-06 16:27:00,1.54933,1.54967,1.54928,1.54935,462900002.0
2005-01-06 16:28:00,1.54945,1.54963,1.54929,1.54937,294000006.0
2005-01-06 16:29:00,1.54942,1.5495,1.54929,1.54946,203400004.0
2005-01-06 16:30:00,1.54908,1.54947,1.54908,1.54937,119300000.0
2005-01-06 16:31:00,1.54942,1.54944,1.54902,1.54917,268400000.0
2005-01-06 16:32:00,1.54916,1.54925,1.54893,1.54893,287700000.0
2005-01-06 16:33:00,1.54913,1.54913,1.54888,1.54888,84800001.0
2005-01-06 16:34:00,1.549,1.54912,1.54891,1.54903,53700001.0
2005-01-06 16:35:00,1.54917,1.54929,1.54901,1.54918,181099999.0
2005-01-06 16:36:00,1.54913,1.54931,1.5489,1.5489,335599997.0
2005-01-06 16:37:00,1.54885,1.54901,1.54872,1.54889,190599997.0
2005-01-06 16:38:00,1.54897,1.54911,1.54891,1.54907,397100000.0
2005-01-06 16:39:00,1.54906,1.54915,1.54898,1.54907,197199998.0
2005-01-06 16:40:00,1.54905,1.54929,1.54899,1.54919,160000000.0
2005-01-06 16:41:00,1.54938,1.54954,1.54919,1.54926,374899997.0
2005-01-06 16:42:00,1.54911,1.54945,1.5491,1.54918,379900003.0
2005-01-06 16:43:00,1.54904,1.54922,1.54888,1.54915,415299999.0
2005-01-06 16:44:00,1.54891,1.54904,1.54869,1.54895,405000004.0
2005-01-06 16:45:00,1.54896,1.54914,1.54892,1.5491,197800001.0
2005-01-06 16:46:00,1.54913,1.54913,1.54888,1.54906,286999999.0
2005-01-06 16:47:00,1.54901,1.54916,1.5489,1.54902,279500003.0
2005-01-06 16:48:00,1.54906,1.54917,1.54886,1.54899,230700000.0
2005-01-06 16:49:00,1.54889,1.54909,1.54886,1.54893,400200000.0
2005-01-06 16:50:00,1.54911,1.54911,1.54889,1.54889,202599999.0
2005-01-06 16:51:00,1.549,1.549,1.54854,1.54854,332600003.0
2005-01-06 16:52:00,1.54883,1.54883,1.54871,1.54874,130300000.0
2005-01-06 16:53:00,1.54889,1.54892,1.54876,1.54886,296000004.0
2005-01-06 16:54:00,1.54875,1.54878,1.54846,1.54854,421600002.0
2005-01-06 16:55:00,1.54893,1.54893,1.54864,1.54873,336300002.0
2005-01-06 16:56:00,1.54855,1.54871,1.54842,1.54854,305300004.0
2005-01-06 16:57:00,1.54853,1.54862,1.54839,1.54855,170400000.0
2005-01-06 16:58:00,1.5484,1.5488,1.5484,1.54872,184700000.0
2005-01-06 16:59:00,1.54859,1.54887,1.54859,1.54887,135000001.0
2005-01-06 17:00:00,1.54874,1.54899,1.54858,1.54874,329300004.0
2005-01-06 17:01:00,1.54866,1.54877,1.54836,1.54865,426999996.0
2005-01-06 17:02:00,1.54851,1.54863,1.54849,1.54857,91500002.0
2005-01-06 17:03:00,1.54859,1.54871,1.54845,1.54857,352800004.0
2005-01-06 17:04:00,1.54858,1.54878,1.54839,1.54857,389600002.0
2005-01-06 17:05:00,1.54872,1.54872,1.5485,1.5485,313800002.0
2005-01-06 17:06:00,1.54855,1.54875,1.5485,1.54869,313999997.0
2005-01-06 17:07:00,1.54877,1.54877,1.5485,1.54855,166400000.0
2005-01-06 17:08:00,1.54869,1.54889,1.54852,1.54859,363800006.0
2005-01-06 17:09:00,1.54863,1.54886,1.54856,1.54872,221299999.0
2005-01-06 17:10:00,1.54868,1.54884,1.54845,1.54855,218099999.0
2005-01-06 17:11:00,1.54853,1.5488,1.54851,1.54851,265499999.0
2005-01-06 17:12:00,1.54868,1.54868,1.54846,1.54858,337199999.0
2005-01-06 17:13:00,1.54863,1.54871,1.54833,1.54842,360800000.0
2005-01-06 17:14:00,1.54826,1.54845,1.54804,1.54807,119100000.0
2005-01-06 17:15:00,1.54824,1.54843,1.54812,1.54833,336600008.0
2005-01-06 17:16:00,1.54829,1.54852,1.54829,1.54845,436199998.0
2005-01-06 17:17:00,1.54838,1.5485,1.54828,1.54828,285099998.0
2005-01-06 17:18:00,1.54854,1.54863,1.54828,1.54851,348300001.0
2005-01-06 17:19:00,1.54878,1.54878,1.54853,1.54853,246799998.0
2005-01-06 17:20:00,1.54867,1.54878,1.54855,1.54863,334599999.0
2005-01-06 17:21:00,1.54862,1.54862,1.54838,1.54855,341700002.0
2005-01-06 17:22:00,1.5484,1.54857,1.5483,1.54857,300300000.0
2005-01-06 17:23:00,1.54849,1.54873,1.54845,1.54857,344600002.0
2005-01-06 17:24:00,1.54876,1.54884,1.54849,1.5486,340000000.0
2005-01-06 17:25:00,1.54882,1.54884,1.54865,1.54884,322400001.0
2005-01-06 17:26:00,1.54885,1.54898,1.54874,1.54882,326200008.0
2005-01-06 17:27:00,1.54888,1.54908,1.54882,1.549,290700001.0
2005-01-06 17:28:00,1.549,1.54904,1.54874,1.54882,328700002.0
2005-01-06 17:29:00,1.54876,1.54904,1.54876,1.54891,280300006.0
2005-01-06 17:30:00,1.54889,1.54909,1.54879,1.54899,232000001.0
2005-01-06 17:31:00,1.54894,1.54917,1.5489,1.54911,481399997.0
2005-01-06 17:32:00,1.5489,1.54919,1.5489,1.5491,140399999.0
2005-01-06 17:33:00,1.5489,1.54905,1.54878,1.54882,500100004.0
2005-01-06 17:34:00,1.54895,1.54907,1.54876,1.54891,367700003.0
2005-01-06 17:35:00,1.54915,1.54935,1.549,1.54924,521200005.0
2005-01-06 17:36:00,1.54932,1.54944,1.54892,1.54892,201300000.0
2005-01-06 17:37:00,1.54875,1.54909,1.54875,1.54902,299600002.0
2005-01-06 17:38:00,1.54893,1.54908,1.54873,1.5489,160300000.0
2005-01-06 17:39:00,1.54878,1.54905,1.54878,1.54884,261600001.0
2005-01-06 17:40:00,1.54877,1.54887,1.54859,1.54879,268600000.0
2005-01-06 17:41:00,1.54872,1.5488,1.54855,1.54867,282000004.0
2005-01-06 17:42:00,1.54865,1.54872,1.54847,1.54856,225300003.0
2005-01-06 17:43:00,1.5486,1.54871,1.54839,1.5485,293200000.0
2005-01-06 17:44:00,1.54837,1.54872,1.54837,1.54872,486599994.0
2005-01-06 17:45:00,1.54852,1.54852,1.54804,1.54821,327199999.0
2005-01-06 17:46:00,1.54833,1.54833,1.54814,1.54815,163200000.0
2005-01-06 17:47:00,1.54823,1.54828,1.54809,1.54818,354999994.0
2005-01-06 17:48:00,1.54817,1.54834,1.548,1.54834,274000004.0
2005-01-06 17:49:00,1.54825,1.54848,1.54815,1.54833,336500000.0
2005-01-06 17:50:00,1.54832,1.54841,1.54816,1.5483,367600001.0
2005-01-06 17:51:00,1.54833,1.54845,1.54829,1.54844,224300000.0
2005-01-06 17:52:00,1.54825,1.54846,1.54817,1.54837,313499999.0
2005-01-06 17:53:00,1.54834,1.54851,1.54817,1.54817,502199996.0
2005-01-06 17:54:00,1.54825,1.5484,1.54812,1.54835,346200005.0
2005-01-06 17:55:00,1.54831,1.5484,1.54811,1.54825,147000002.0
2005-01-06 17:56:00,1.54827,1.5485,1.54821,1.54832,360500002.0
2005-01-06 17:57:00,1.5484,1.54845,1.54816,1.54826,313400006.0
2005-01-06 17:58:00,1.54822,1.54839,1.5482,1.5483,338699999.0
2005-01-06 17:59:00,1.54855,1.54863,1.54834,1.54853,500800006.0
2005-01-06 18:00:00,1.54867,1.54867,1.54847,1.54847,302100000.0
2005-01-06 18:01:00,1.5466,1.5467,1.5465,1.5465,1736800001.0
2005-01-06 18:02:00,1.5466,1.5466,1.5464,1.5465,1736800001.0
2005-01-06 18:03:00,1.5466,1.5466,1.5465,1.5465,1736800001.0
2005-01-06 18:04:00,1.5464,1.5465,1.5464,1.5465,1736800001.0
2005-01-06 18:05:00,1.5466,1.5466,1.5465,1.5465,1736800001.0
2005-01-06 18:06:00,1.5465,1.5465,1.5465,1.5465,1736800001.0
2005-01-06 18:07:00,1.5464,1.5466,1.5464,1.5466,1736800001.0
2005-01-06 18:08:00,1.5465,1.5465,1.5465,1.5465,1736800001.0
2005-01-06 18:09:00,1.54773,1.54791,1.54748,1.54787,1736800001.0
2005-01-06 18:10:00,1.5465,1.5465,1.5465,1.5465,1929900004.0
2005-01-06 18:11:00,1.54682,1.54701,1.54645,1.54654,1929900004.0
2005-01-06 18:12:00,1.54685,1.54695,1.54666,1.54673,1829300004.0
2005-01-06 18:13:00,1.5468,1.5468,1.54618,1.54618,1460800003.0
2005-01-06 18:14:00,1.5466,1.5466,1.5462,1.5462,872599999.0
2005-01-06 18:15:00,1.54614,1.54656,1.54473,1.5464,872599999.0
2005-01-06 18:16:00,1.5465,1.5467,1.5465,1.5467,1912400003.0
2005-01-06 18:17:00,1.54635,1.5465,1.54619,1.54641,1912400003.0
2005-01-06 18:18:00,1.5465,1.54671,1.54633,1.5466,906200013.0
2005-01-06 18:19:00,1.54666,1.5468,1.54636,1.54651,1941500002.0
2005-01-06 18:20:00,1.54683,1.54683,1.54636,1.54636,2039300005.0
2005-01-06 18:21:00,1.54651,1.5466,1.54619,1.54629,863800000.0
2005-01-06 18:22:00,1.54613,1.54631,1.54549,1.54617,887200000.0
2005-01-06 18:23:00,1.547,1.5471,1.5469,1.5471,1202000002.0
2005-01-06 18:24:00,1.5472,1.5473,1.5472,1.5473,1202000002.0
2005-01-06 18:25:00,1.5472,1.5472,1.5472,1.5472,1202000002.0
2005-01-06 18:26:00,1.5472,1.5473,1.5472,1.5473,1202000002.0
2005-01-06 18:27:00,1.54629,1.5464,1.54616,1.54626,1202000002.0
2005-01-06 18:28:00,1.54635,1.54646,1.54605,1.54628,2117499995.0
2005-01-06 18:29:00,1.5463,1.54639,1.5462,1.54621,1303400007.0
2005-01-06 18:30:00,1.54622,1.54644,1.54617,1.54623,984100006.0
2005-01-06 18:31:00,1.54629,1.54629,1.54592,1.54629,965300002.0
2005-01-06 18:32:00,1.54633,1.54636,1.54608,1.54608,1167500007.0
2005-01-06 18:33:00,1.5472,1.5472,1.547,1.5471,1815800001.0
2005-01-06 18:34:00,1.5472,1.5473,1.5472,1.5472,1815800001.0
2005-01-06 18:35:00,1.54637,1.54659,1.54636,1.54649,1815800001.0
2005-01-06 18:36:00,1.54656,1.54672,1.5464,1.54652,1254599999.0
2005-01-06 18:37:00,1.54651,1.5466,1.54625,1.54633,1853899999.0
2005-01-06 18:38:00,1.54629,1.54646,1.5459,1.546,1563499997.0
2005-01-06 18:39:00,1.54609,1.54638,1.54498,1.54614,1982600009.0
2005-01-06 18:40:00,1.547,1.5471,1.547,1.5471,1301000000.0
2005-01-06 18:41:00,1.54588,1.54612,1.54584,1.54594,1301000000.0
2005-01-06 18:42:00,1.54603,1.54608,1.54578,1.54578,1236700001.0
2005-01-06 18:43:00,1.54592,1.5464,1.54592,1.5463,452100000.0
2005-01-06 18:44:00,1.54645,1.54676,1.54628,1.54655,804900008.0
2005-01-06 18:45:00,1.54656,1.54665,1.5464,1.54649,576399997.0
2005-01-06 18:46:00,1.54676,1.54676,1.54638,1.54638,426400006.0
2005-01-06 18:47:00,1.54648,1.54661,1.5463,1.54661,271899998.0
2005-01-06 18:48:00,1.54663,1.54675,1.54641,1.54651,1672500010.0
2005-01-06 18:49:00,1.54675,1.54695,1.54664,1.54686,240799995.0
2005-01-06 18:50:00,1.54703,1.54713,1.54683,1.54693,408900003.0
2005-01-06 18:51:00,1.54708,1.54709,1.54674,1.54678,1538400006.0
2005-01-06 18:52:00,1.54681,1.5471,1.54681,1.54691,1195300002.0
2005-01-06 18:53:00,1.54696,1.54696,1.54644,1.5467,1175000002.0
2005-01-06 18:54:00,1.54665,1.54692,1.54665,1.54674,789100001.0
2005-01-06 18:55:00,1.54669,1.54676,1.54638,1.54648,1617800015.0
2005-01-06 18:56:00,1.54658,1.54671,1.54645,1.54665,951199999.0
2005-01-06 18:57:00,1.54657,1.54664,1.54643,1.54655,699899994.0
2005-01-06 18:58:00,1.54654,1.54665,1.54635,1.54643,1220500003.0
2005-01-06 18:59:00,1.54641,1.54664,1.54639,1.54642,1667899993.0
2005-01-06 19:00:00,1.54635,1.54665,1.54632,1.54632,417499992.0
2005-01-06 19:01:00,1.54632,1.54649,1.54617,1.54628,407499997.0
2005-01-06 19:02:00,1.54628,1.54657,1.54625,1.54635,789199991.0
2005-01-06 19:03:00,1.54628,1.54635,1.54615,1.54615,596500004.0
2005-01-06 19:04:00,1.54622,1.54626,1.54606,1.54606,270400005.0
2005-01-06 19:05:00,1.54642,1.54642,1.54617,1.54621,781200003.0
2005-01-06 19:06:00,1.54631,1.54635,1.54587,1.54587,1933199997.0
2005-01-06 19:07:00,1.54614,1.54639,1.54595,1.5463,774399995.0
2005-01-06 19:08:00,1.54639,1.54647,1.54623,1.54623,1772399995.0
2005-01-06 19:09:00,1.5462,1.54649,1.54613,1.54628,1471999997.0
2005-01-06 19:10:00,1.54637,1.54646,1.54624,1.54631,895599997.0
2005-01-06 19:11:00,1.54635,1.54648,1.54609,1.54636,1205799993.0
2005-01-06 19:12:00,1.54616,1.54635,1.5459,1.54634,971400000.0
2005-01-06 19:13:00,1.54637,1.54653,1.54628,1.54653,532600002.0
2005-01-06 19:14:00,1.54644,1.54644,1.5461,1.5461,258499999.0
2005-01-06 19:15:00,1.54618,1.5463,1.54613,1.5462,1472600003.0
2005-01-06 19:16:00,1.54643,1.54655,1.54623,1.54632,639900001.0
2005-01-06 19:17:00,1.5465,1.5466,1.54623,1.54636,877900000.0
2005-01-06 19:18:00,1.54652,1.54675,1.54638,1.54661,629900000.0
2005-01-06 19:19:00,1.54678,1.54698,1.54661,1.54681,951100002.0
2005-01-06 19:20:00,1.54688,1.54701,1.54678,1.54688,1271399999.0
2005-01-06 19:21:00,1.54688,1.54709,1.54688,1.547,992700005.0
2005-01-06 19:22:00,1.54703,1.54703,1.5465,1.54703,255699999.0
2005-01-06 19:23:00,1.54685,1.54702,1.54673,1.54687,722200001.0
2005-01-06 19:24:00,1.54678,1.54714,1.54678,1.54714,662199998.0
2005-01-06 19:25:00,1.54695,1.54711,1.54688,1.547,1041300000.0
2005-01-06 19:26:00,1.54708,1.54721,1.54696,1.54705,1101000003.0
2005-01-06 19:27:00,1.5471,1.54715,1.54693,1.54696,1258700005.0
2005-01-06 19:28:00,1.54708,1.54717,1.54696,1.54696,439499999.0
2005-01-06 19:29:00,1.54698,1.54698,1.54636,1.54636,775200001.0
2005-01-06 19:30:00,1.5467,1.5469,1.5467,1.5468,1297800006.0
2005-01-06 19:31:00,1.54699,1.54709,1.54661,1.547,1297800006.0
2005-01-06 19:32:00,1.54701,1.54701,1.54652,1.54652,710799999.0
2005-01-06 19:33:00,1.54681,1.54697,1.54675,1.54687,837799997.0
2005-01-06 19:34:00,1.54685,1.54711,1.54672,1.54695,1756800003.0
2005-01-06 19:35:00,1.54691,1.54699,1.54672,1.54687,1004900009.0
2005-01-06 19:36:00,1.54697,1.54711,1.54674,1.54697,767600000.0
2005-01-06 19:37:00,1.5469,1.54709,1.54649,1.54655,410000004.0
2005-01-06 19:38:00,1.54697,1.54704,1.54671,1.54684,661899999.0
2005-01-06 19:39:00,1.54672,1.54694,1.5465,1.54667,1321100009.0
2005-01-06 19:40:00,1.54683,1.54697,1.54666,1.54693,590700001.0
2005-01-06 19:41:00,1.54683,1.54695,1.54666,1.54673,495200001.0
2005-01-06 19:42:00,1.54689,1.54691,1.54674,1.54679,819599994.0
2005-01-06 19:43:00,1.5468,1.54683,1.54668,1.54668,315399997.0
2005-01-06 19:44:00,1.54689,1.54702,1.54676,1.54676,923000000.0
2005-01-06 19:45:00,1.54677,1.54692,1.54666,1.54682,273399999.0
2005-01-06 19:46:00,1.54706,1.54706,1.54678,1.54692,558299998.0
2005-01-06 19:47:00,1.54697,1.54705,1.54683,1.54683,228199997.0
2005-01-06 19:48:00,1.54679,1.547,1.54679,1.54693,774100007.0
2005-01-06 19:49:00,1.54684,1.54693,1.54664,1.54693,1181299997.0
2005-01-06 19:50:00,1.54688,1.54706,1.54688,1.54692,263400002.0
2005-01-06 19:51:00,1.54679,1.54709,1.54679,1.54696,465200005.0
2005-01-06 19:52:00,1.54711,1.54711,1.54679,1.54684,210400002.0
2005-01-06 19:53:00,1.54688,1.54713,1.54678,1.54689,506000005.0
2005-01-06 19:54:00,1.54685,1.54708,1.54684,1.54691,497000003.0
2005-01-06 19:55:00,1.54694,1.54694,1.5467,1.5468,566300000.0
2005-01-06 19:56:00,1.54682,1.54709,1.54682,1.54692,1479000004.0
2005-01-06 19:57:00,1.54715,1.54715,1.54675,1.54675,1530099998.0
2005-01-06 19:58:00,1.5468,1.54705,1.54674,1.54686,1690400004.0
2005-01-06 19:59:00,1.54679,1.54708,1.54679,1.54684,1070099998.0
2005-01-06 20:00:00,1.54699,1.54711,1.54685,1.54697,601599998.0
2005-01-06 20:01:00,1.54702,1.54707,1.54684,1.54698,703099998.0
2005-01-06 20:02:00,1.54694,1.54712,1.54692,1.54712,459199998.0
2005-01-06 20:03:00,1.5471,1.54715,1.547,1.54709,319300003.0
2005-01-06 20:04:00,1.54714,1.54723,1.54707,1.54707,349400002.0
2005-01-06 20:05:00,1.5471,1.54714,1.54698,1.54702,357000004.0
2005-01-06 20:06:00,1.54708,1.5472,1.54688,1.54689,400800003.0
2005-01-06 20:07:00,1.54718,1.54718,1.54698,1.54709,261199997.0
2005-01-06 20:08:00,1.54694,1.54714,1.54648,1.54691,1283800004.0
2005-01-06 20:09:00,1.5471,1.54715,1.54697,1.547,301299998.0
2005-01-06 20:10:00,1.54706,1.54706,1.5468,1.5468,261100000.0
2005-01-06 20:11:00,1.5465,1.54726,1.5465,1.5468,831599997.0
2005-01-06 20:12:00,1.54676,1.547,1.54676,1.54698,374599998.0
2005-01-06 20:13:00,1.54692,1.54703,1.54637,1.54646,1830200006.0
2005-01-06 20:14:00,1.54694,1.54717,1.54689,1.54704,416299997.0
2005-01-06 20:15:00,1.5469,1.54707,1.5469,1.54705,1189899998.0
2005-01-06 20:16:00,1.547,1.5471,1.54691,1.547,1857200016.0
2005-01-06 20:17:00,1.54706,1.54711,1.54698,1.54707,393200005.0
2005-01-06 20:18:00,1.54709,1.54718,1.54696,1.54696,573399998.0
2005-01-06 20:19:00,1.5462,1.5462,1.5461,1.5462,661300002.0
2005-01-06 20:20:00,1.5464,1.5465,1.5464,1.5464,661300002.0
2005-01-06 20:21:00,1.54661,1.54702,1.54661,1.54696,661300002.0
2005-01-06 20:22:00,1.5469,1.54707,1.5469,1.54705,765100005.0
2005-01-06 20:23:00,1.54693,1.54704,1.54678,1.5469,1108500004.0
2005-01-06 20:24:00,1.547,1.54711,1.54664,1.54664,525200001.0
2005-01-06 20:25:00,1.5467,1.54691,1.54658,1.54661,914800008.0
2005-01-06 20:26:00,1.54663,1.54676,1.54658,1.54659,340500003.0
2005-01-06 20:27:00,1.54662,1.54682,1.5465,1.54678,504999996.0
2005-01-06 20:28:00,1.5462,1.5463,1.5462,1.5462,1555699999.0
2005-01-06 20:29:00,1.54678,1.54686,1.54633,1.54647,1555699999.0
2005-01-06 20:30:00,1.5461,1.5462,1.5461,1.5461,657200005.0
2005-01-06 20:32:00,1.5462,1.5462,1.5462,1.5462,657200005.0
2005-01-06 20:33:00,1.54659,1.54678,1.54645,1.54663,657200005.0
2005-01-06 20:34:00,1.54647,1.54676,1.54647,1.5466,349599997.0
2005-01-06 20:35:00,1.54663,1.54691,1.54653,1.5467,537900002.0
2005-01-06 20:36:00,1.54683,1.5469,1.54655,1.5468,521100001.0
2005-01-06 20:37:00,1.54678,1.54691,1.54654,1.54654,889699997.0
2005-01-06 20:38:00,1.54675,1.54682,1.54654,1.54655,1649199998.0
2005-01-06 20:39:00,1.54644,1.54671,1.54644,1.54662,1056700003.0
2005-01-06 20:40:00,1.54673,1.54693,1.54658,1.54665,1155500005.0
2005-01-06 20:41:00,1.54667,1.54691,1.54643,1.54663,394699999.0
2005-01-06 20:42:00,1.54662,1.54683,1.54627,1.54645,330700002.0
2005-01-06 20:43:00,1.54651,1.54674,1.54649,1.54665,817499995.0
2005-01-06 20:44:00,1.54672,1.54678,1.54651,1.54651,1474200004.0
2005-01-06 20:45:00,1.5466,1.54681,1.54656,1.54668,765800000.0
2005-01-06 20:46:00,1.54678,1.54686,1.54655,1.54676,340899994.0
2005-01-06 20:47:00,1.54648,1.54665,1.54628,1.54637,874800001.0
2005-01-06 20:48:00,1.54625,1.54641,1.54609,1.54615,1662700010.0
2005-01-06 20:49:00,1.54613,1.54638,1.54613,1.54629,792900003.0
2005-01-06 20:50:00,1.54625,1.54629,1.54603,1.54612,2068400003.0
2005-01-06 20:51:00,1.5461,1.5462,1.54599,1.5461,388300001.0
2005-01-06 20:52:00,1.54618,1.54625,1.54603,1.54617,1820199998.0
2005-01-06 20:53:00,1.54611,1.54633,1.54611,1.5462,1847499999.0
2005-01-06 20:54:00,1.54613,1.54624,1.54595,1.54595,769400004.0
2005-01-06 20:55:00,1.546,1.54624,1.546,1.5462,605699996.0
2005-01-06 20:56:00,1.5467,1.5467,1.5465,1.5467,1397900002.0
2005-01-06 20:57:00,1.5467,1.5469,1.5465,1.5468,1397900002.0
2005-01-06 20:58:00,1.5468,1.5469,1.5465,1.5468,1397900002.0
2005-01-06 20:59:00,1.5468,1.5468,1.5465,1.5467,1397900002.0
2005-01-06 21:00:00,1.5469,1.5469,1.5467,1.5467,1397900002.0
2005-01-06 21:01:00,1.5467,1.5467,1.5467,1.5467,1397900002.0
2005-01-06 21:02:00,1.54621,1.5463,1.54609,1.54618,1397900002.0
2005-01-06 21:03:00,1.54626,1.5464,1.54619,1.54631,1194699999.0
2005-01-06 21:04:00,1.54621,1.54633,1.54613,1.54628,126300000.0
2005-01-06 21:05:00,1.54631,1.54633,1.54606,1.54606,771800001.0
2005-01-06 21:06:00,1.54607,1.54629,1.5459,1.5461,578899996.0
2005-01-06 21:07:00,1.54619,1.54619,1.54604,1.54608,467999999.0
2005-01-06 21:08:00,1.54618,1.54623,1.54599,1.54615,308199998.0
2005-01-06 21:09:00,1.54604,1.54616,1.54589,1.546,706999995.0
2005-01-06 21:10:00,1.54606,1.54613,1.54598,1.54607,860899996.0
2005-01-06 21:11:00,1.54604,1.54612,1.54586,1.54598,792899999.0
2005-01-06 21:12:00,1.546,1.54612,1.54591,1.54612,275799998.0
2005-01-06 21:13:00,1.54596,1.54608,1.54591,1.546,1106000007.0
2005-01-06 21:14:00,1.5459,1.54612,1.54583,1.54612,944000013.0
2005-01-06 21:15:00,1.54613,1.54613,1.54581,1.54582,977200004.0
2005-01-06 21:16:00,1.54598,1.54612,1.54575,1.54599,612700002.0
2005-01-06 21:17:00,1.54617,1.54621,1.54596,1.54596,1533599991.0
2005-01-06 21:18:00,1.54607,1.54622,1.54575,1.54613,625700000.0
2005-01-06 21:19:00,1.54592,1.54607,1.54583,1.54584,521600008.0
2005-01-06 21:20:00,1.5467,1.5467,1.5467,1.5467,1951700002.0
2005-01-06 21:21:00,1.5468,1.5468,1.5467,1.5467,1951700002.0
2005-01-06 21:22:00,1.54617,1.54632,1.54595,1.54605,1951700002.0
2005-01-06 21:23:00,1.5462,1.5462,1.54585,1.54585,1465100006.0
2005-01-06 21:24:00,1.5461,1.54615,1.54594,1.54598,740500002.0
2005-01-06 21:25:00,1.54616,1.54616,1.54572,1.54577,1187400001.0
2005-01-06 21:26:00,1.54588,1.54598,1.54576,1.54586,607799998.0
2005-01-06 21:27:00,1.54596,1.54603,1.54586,1.54596,508900000.0
2005-01-06 21:28:00,1.54584,1.54607,1.54584,1.54599,719200000.0
2005-01-06 21:29:00,1.54595,1.54615,1.54568,1.54615,408100002.0
2005-01-06 21:30:00,1.54592,1.54606,1.54577,1.54578,399299999.0
2005-01-06 21:31:00,1.54578,1.54594,1.54573,1.54593,523499999.0
2005-01-06 21:32:00,1.546,1.54613,1.54579,1.54581,2042000011.0
2005-01-06 21:33:00,1.54608,1.54613,1.54596,1.54596,264100002.0
2005-01-06 21:34:00,1.5461,1.54615,1.546,1.54601,1366400003.0
2005-01-06 21:35:00,1.5461,1.54615,1.54596,1.54599,906300001.0
2005-01-06 21:36:00,1.54606,1.54623,1.54592,1.54606,324300002.0
2005-01-06 21:37:00,1.54617,1.54617,1.54595,1.54595,397799998.0
2005-01-06 21:38:00,1.54598,1.54623,1.54598,1.54613,423500000.0
2005-01-06 21:39:00,1.54607,1.54623,1.54603,1.54611,244200002.0
2005-01-06 21:40:00,1.5462,1.54625,1.54604,1.54605,564700005.0
2005-01-06 21:41:00,1.54614,1.54619,1.54596,1.54597,760700000.0
2005-01-06 21:42:00,1.54616,1.54627,1.54594,1.54595,521300002.0
2005-01-06 21:43:00,1.54596,1.54628,1.54596,1.54607,1147200002.0
2005-01-06 21:44:00,1.5462,1.5463,1.54592,1.54615,1334200001.0
2005-01-06 21:45:00,1.54609,1.54651,1.54607,1.54613,793699999.0
2005-01-06 21:46:00,1.54613,1.54653,1.54606,1.54621,1302800003.0
2005-01-06 21:47:00,1.54648,1.54666,1.54643,1.54658,1473600003.0
2005-01-06 21:48:00,1.54646,1.54668,1.54646,1.54665,548399998.0
2005-01-06 21:49:00,1.54658,1.54673,1.5464,1.54656,1073700002.0
2005-01-06 21:50:00,1.54652,1.54666,1.54637,1.54644,232600001.0
2005-01-06 21:51:00,1.5465,1.54665,1.54647,1.5466,514100002.0
2005-01-06 21:52:00,1.54655,1.54667,1.54627,1.54637,1648699999.0
2005-01-06 21:53:00,1.54663,1.54663,1.54606,1.54606,440599997.0
2005-01-06 21:54:00,1.54647,1.5465,1.54603,1.54603,305800000.0
2005-01-06 21:55:00,1.54606,1.54662,1.54606,1.54641,526900007.0
2005-01-06 21:56:00,1.54631,1.5465,1.54601,1.54606,601600011.0
2005-01-06 21:57:00,1.54664,1.54677,1.54611,1.54645,414500002.0
2005-01-06 21:58:00,1.54661,1.54677,1.54614,1.54664,654000002.0
2005-01-06 21:59:00,1.54649,1.54672,1.54623,1.54648,1173100012.0
2005-01-06 22:00:00,1.54656,1.54683,1.54645,1.54647,658900001.0
2005-01-06 22:01:00,1.54653,1.54654,1.54644,1.54646,199000000.0
2005-01-06 22:02:00,1.54654,1.54691,1.5464,1.54664,1249700001.0
2005-01-06 22:03:00,1.54676,1.54709,1.5467,1.54707,367099999.0
2005-01-06 22:04:00,1.54716,1.54729,1.54702,1.54711,538000001.0
2005-01-06 22:05:00,1.54721,1.54726,1.54704,1.54716,342100001.0
2005-01-06 22:06:00,1.54718,1.54739,1.5471,1.54735,657200002.0
2005-01-06 22:07:00,1.54719,1.54733,1.5471,1.5472,206200000.0
2005-01-06 22:08:00,1.54716,1.54728,1.54708,1.54708,287100004.0
2005-01-06 22:09:00,1.54706,1.54722,1.54673,1.54688,329900003.0
2005-01-06 22:10:00,1.54702,1.5471,1.5468,1.5469,282399994.0
2005-01-06 22:11:00,1.54684,1.54705,1.54674,1.54698,462699999.0
2005-01-06 22:12:00,1.54694,1.54702,1.54675,1.54676,746599999.0
2005-01-06 22:13:00,1.54669,1.54686,1.54664,1.54677,293200004.0
2005-01-06 22:14:00,1.54674,1.54687,1.54655,1.54663,265600000.0
2005-01-06 22:15:00,1.54691,1.54691,1.5466,1.5466,680300006.0
2005-01-06 22:16:00,1.54665,1.54687,1.5466,1.54672,337399996.0
2005-01-06 22:17:00,1.54661,1.54682,1.54661,1.5467,200999998.0
2005-01-06 22:18:00,1.54675,1.5468,1.54661,1.54661,204599999.0
2005-01-06 22:19:00,1.5468,1.5468,1.54638,1.54648,288800003.0
2005-01-06 22:20:00,1.54635,1.54656,1.54635,1.54641,213499999.0
2005-01-06 22:21:00,1.54656,1.54668,1.54646,1.54653,339500005.0
2005-01-06 22:22:00,1.54649,1.54669,1.54637,1.54652,843400002.0
2005-01-06 22:23:00,1.54666,1.54678,1.54609,1.54615,419300000.0
2005-01-06 22:24:00,1.54643,1.54667,1.5464,1.54655,307500003.0
2005-01-06 22:25:00,1.54654,1.54654,1.54599,1.54599,501999999.0
2005-01-06 22:26:00,1.54632,1.54651,1.54614,1.54625,612900004.0
2005-01-06 22:27:00,1.54647,1.54655,1.54612,1.54612,299400000.0
2005-01-06 22:28:00,1.54634,1.54662,1.54634,1.54653,844499997.0
2005-01-06 22:29:00,1.54654,1.54659,1.54637,1.54637,716600000.0
2005-01-06 22:30:00,1.54637,1.54668,1.54636,1.54652,656500000.0
2005-01-06 22:31:00,1.54638,1.54667,1.54603,1.54642,272300004.0
2005-01-06 22:32:00,1.54647,1.54653,1.54633,1.54637,335300007.0
2005-01-06 22:33:00,1.54647,1.54667,1.54646,1.54662,306400003.0
2005-01-06 22:34:00,1.54667,1.54667,1.54648,1.5465,504400000.0
2005-01-06 22:35:00,1.54663,1.54669,1.54653,1.54662,118300000.0
2005-01-06 22:36:00,1.5466,1.54688,1.54655,1.54668,741300005.0
2005-01-06 22:37:00,1.54676,1.54683,1.54656,1.54663,486499997.0
2005-01-06 22:38:00,1.54651,1.54672,1.54645,1.5466,335700000.0
2005-01-06 22:39:00,1.54656,1.5467,1.54639,1.54649,879799999.0
2005-01-06 22:40:00,1.54664,1.54671,1.5464,1.54655,853800007.0
2005-01-06 22:41:00,1.54651,1.54687,1.5465,1.54655,713000001.0
2005-01-06 22:42:00,1.54653,1.54665,1.54638,1.54652,688200003.0
2005-01-06 22:43:00,1.54645,1.54668,1.54614,1.54658,1238600000.0
2005-01-06 22:44:00,1.54642,1.54657,1.5462,1.54656,387699995.0
2005-01-06 22:45:00,1.54647,1.54667,1.546,1.54643,397699998.0
2005-01-06 22:46:00,1.54655,1.54655,1.5463,1.5463,213000000.0
2005-01-06 22:47:00,1.54656,1.54675,1.54636,1.54652,339300002.0
2005-01-06 22:48:00,1.54644,1.54665,1.5464,1.54658,548200005.0
2005-01-06 22:49:00,1.54655,1.54681,1.54655,1.54673,844000006.0
2005-01-06 22:50:00,1.5467,1.54685,1.54654,1.54671,214900002.0
2005-01-06 22:51:00,1.54665,1.54684,1.5466,1.54667,575799997.0
2005-01-06 22:52:00,1.54661,1.54682,1.54638,1.54676,430099999.0
2005-01-06 22:53:00,1.5468,1.54688,1.54666,1.54672,236299999.0
2005-01-06 22:54:00,1.54674,1.54695,1.54657,1.54673,473299999.0
2005-01-06 22:55:00,1.54683,1.54697,1.54655,1.54676,243700001.0
2005-01-06 22:56:00,1.54676,1.54677,1.54658,1.54666,170000000.0
2005-01-06 22:57:00,1.54663,1.54683,1.54663,1.54677,501099998.0
2005-01-06 22:58:00,1.54677,1.54685,1.54668,1.5468,270100001.0
2005-01-06 22:59:00,1.54674,1.54691,1.5465,1.5465,444099999.0
2005-01-06 23:00:00,1.54639,1.54676,1.54634,1.54634,91000002.0
2005-01-06 23:01:00,1.54678,1.54694,1.54667,1.54687,309700002.0
2005-01-06 23:02:00,1.54688,1.54693,1.54677,1.54677,212799999.0
2005-01-06 23:03:00,1.54681,1.54693,1.54666,1.54693,364999997.0
2005-01-06 23:04:00,1.54685,1.54695,1.54663,1.54695,281200003.0
2005-01-06 23:05:00,1.54675,1.54687,1.54662,1.54675,167999999.0
2005-01-06 23:06:00,1.54677,1.54693,1.54669,1.54683,238099999.0
2005-01-06 23:07:00,1.54676,1.54692,1.54669,1.54679,183600001.0
2005-01-06 23:08:00,1.54681,1.54693,1.54675,1.5468,113400001.0
2005-01-06 23:09:00,1.54705,1.54705,1.547,1.547,88699998.0
2005-01-06 23:10:00,1.54693,1.54702,1.54676,1.54692,168400004.0
2005-01-06 23:11:00,1.54692,1.54701,1.54678,1.54694,429599997.0
2005-01-06 23:12:00,1.54694,1.54702,1.54683,1.54683,306900005.0
2005-01-06 23:13:00,1.54672,1.54687,1.54672,1.54683,50100000.0
2005-01-06 23:14:00,1.54682,1.54708,1.54673,1.54683,264200002.0
2005-01-06 23:15:00,1.54679,1.54697,1.5467,1.54682,285000002.0
2005-01-06 23:16:00,1.5469,1.54704,1.54685,1.54696,121100000.0
2005-01-06 23:17:00,1.54694,1.54703,1.54674,1.54692,333199999.0
2005-01-06 23:18:00,1.54684,1.54704,1.54673,1.5469,351900002.0
2005-01-06 23:19:00,1.54673,1.5469,1.54669,1.54677,299600003.0
2005-01-06 23:20:00,1.54669,1.54682,1.54669,1.54682,86300000.0
2005-01-06 23:21:00,1.54656,1.54675,1.54649,1.54666,350000002.0
2005-01-06 23:22:00,1.5468,1.5468,1.5466,1.54678,217299999.0
2005-01-06 23:23:00,1.54681,1.54688,1.54669,1.54682,489300003.0
2005-01-06 23:24:00,1.54678,1.54678,1.54655,1.54672,263600005.0
2005-01-06 23:25:00,1.54662,1.54671,1.54646,1.54651,415300011.0
2005-01-06 23:26:00,1.5467,1.54677,1.54655,1.5467,329500001.0
2005-01-06 23:27:00,1.54678,1.54682,1.54674,1.54676,31600000.0
2005-01-06 23:28:00,1.54684,1.54684,1.54661,1.54661,199800000.0
2005-01-06 23:29:00,1.54659,1.54687,1.54659,1.54687,339500003.0
2005-01-06 23:30:00,1.54697,1.54701,1.54673,1.54673,212500000.0
2005-01-06 23:31:00,1.54687,1.54703,1.54687,1.54703,316900001.0
2005-01-06 23:32:00,1.54679,1.54705,1.5467,1.54686,322100003.0
2005-01-06 23:33:00,1.54694,1.54706,1.54687,1.54695,209600001.0
2005-01-06 23:34:00,1.54697,1.547,1.54687,1.54689,393800004.0
2005-01-06 23:35:00,1.54702,1.54707,1.54693,1.54698,280299999.0
2005-01-06 23:36:00,1.54705,1.54707,1.54688,1.54703,203800001.0
2005-01-06 23:37:00,1.54707,1.54707,1.54695,1.54695,51099999.0
2005-01-06 23:38:00,1.54711,1.5472,1.54696,1.54703,256600002.0
2005-01-06 23:39:00,1.54703,1.54711,1.54697,1.54704,55100000.0
2005-01-06 23:40:00,1.54696,1.54709,1.54691,1.54698,224699998.0
2005-01-06 23:41:00,1.54713,1.54713,1.54684,1.54691,200600002.0
2005-01-06 23:42:00,1.54702,1.54712,1.54683,1.54683,325699999.0
2005-01-06 23:43:00,1.54687,1.54713,1.54687,1.54694,278400000.0
2005-01-06 23:44:00,1.54688,1.54714,1.54688,1.54714,415600005.0
2005-01-06 23:45:00,1.54694,1.54715,1.54694,1.54706,273900004.0
2005-01-06 23:46:00,1.54707,1.5472,1.54697,1.54704,222800005.0
2005-01-06 23:47:00,1.54703,1.54707,1.54695,1.54695,30400000.0
2005-01-06 23:48:00,1.54672,1.5471,1.54671,1.54693,312599999.0
2005-01-06 23:49:00,1.54712,1.54712,1.5468,1.5468,192999999.0
2005-01-06 23:50:00,1.54691,1.54713,1.54678,1.54708,328400001.0
2005-01-06 23:51:00,1.54711,1.54718,1.5469,1.5469,152799998.0
2005-01-06 23:52:00,1.547,1.54718,1.54689,1.54703,368699999.0
2005-01-06 23:53:00,1.54693,1.54707,1.54681,1.54681,203799998.0
2005-01-06 23:54:00,1.54704,1.54715,1.54678,1.54678,215900000.0
2005-01-06 23:55:00,1.54702,1.54722,1.54691,1.54699,245500000.0
2005-01-06 23:56:00,1.54712,1.54715,1.54702,1.54702,92699997.0
2005-01-06 23:57:00,1.54724,1.5473,1.54701,1.54713,126799999.0
2005-01-06 23:58:00,1.54721,1.54733,1.54707,1.54712,335599996.0
2005-01-06 23:59:00,1.5472,1.5473,1.54712,1.54721,249700000.0
2005-01-07 00:00:00,1.54725,1.54731,1.54725,1.54729,40700000.0
2005-01-07 00:01:00,1.54716,1.54734,1.54689,1.54698,273999999.0
2005-01-07 00:02:00,1.54706,1.54719,1.54687,1.54701,343400001.0
2005-01-07 00:03:00,1.54692,1.54712,1.54692,1.54712,351300003.0
2005-01-07 00:04:00,1.54705,1.54712,1.54688,1.54695,266799998.0
2005-01-07 00:05:00,1.54686,1.54713,1.54681,1.54713,207300003.0
2005-01-07 00:06:00,1.54679,1.54712,1.54679,1.54704,278800000.0
2005-01-07 00:07:00,1.54677,1.54717,1.54669,1.54717,234900001.0
2005-01-07 00:08:00,1.5467,1.54719,1.54655,1.54694,262400001.0
2005-01-07 00:09:00,1.54698,1.54708,1.54673,1.54681,307499995.0
2005-01-07 00:10:00,1.54694,1.54703,1.54678,1.547,207399997.0
2005-01-07 00:11:00,1.54686,1.54699,1.54667,1.54676,249600000.0
2005-01-07 00:12:00,1.54668,1.54693,1.54659,1.54668,369999999.0
2005-01-07 00:13:00,1.54695,1.54705,1.54649,1.54676,392600006.0
2005-01-07 00:14:00,1.54697,1.54711,1.54688,1.54694,113500001.0
2005-01-07 00:15:00,1.54697,1.54717,1.54692,1.54692,274000001.0
2005-01-07 00:16:00,1.54696,1.54722,1.54689,1.54719,279300001.0
2005-01-07 00:17:00,1.54707,1.54726,1.54687,1.54696,334400002.0
2005-01-07 00:18:00,1.54702,1.5474,1.54697,1.5474,372400004.0
2005-01-07 00:19:00,1.54741,1.54744,1.54691,1.54691,410599997.0
2005-01-07 00:20:00,1.54747,1.54758,1.54683,1.54686,241300000.0
2005-01-07 00:21:00,1.54742,1.54742,1.54702,1.54707,164800000.0
2005-01-07 00:22:00,1.54736,1.54749,1.54727,1.54746,330200004.0
2005-01-07 00:23:00,1.54719,1.54735,1.54701,1.54705,268300000.0
2005-01-07 00:24:00,1.54715,1.54724,1.54688,1.54688,343800002.0
2005-01-07 00:25:00,1.5472,1.54723,1.547,1.54715,199800000.0
2005-01-07 00:26:00,1.54725,1.5474,1.5472,1.54731,378599999.0
2005-01-07 00:27:00,1.54723,1.54727,1.54708,1.54723,120900000.0
2005-01-07 00:28:00,1.54719,1.54737,1.54717,1.54717,175800000.0
2005-01-07 00:29:00,1.54738,1.54744,1.54717,1.54717,341200001.0
2005-01-07 00:30:00,1.54739,1.54748,1.54724,1.54725,216099998.0
2005-01-07 00:31:00,1.54723,1.54744,1.54722,1.54729,184799999.0
2005-01-07 00:32:00,1.54717,1.54736,1.54715,1.5473,134499999.0
2005-01-07 00:33:00,1.54727,1.5474,1.54723,1.54732,204499999.0
2005-01-07 00:34:00,1.54731,1.54742,1.54716,1.5472,262200003.0
2005-01-07 00:35:00,1.54739,1.54741,1.54721,1.54731,205499999.0
2005-01-07 00:36:00,1.54726,1.54734,1.54724,1.54726,44000000.0
2005-01-07 00:37:00,1.54712,1.5472,1.54694,1.54699,440099999.0
2005-01-07 00:38:00,1.54731,1.54731,1.54696,1.54702,223200002.0
2005-01-07 00:39:00,1.54708,1.54726,1.54706,1.54708,199100004.0
2005-01-07 00:40:00,1.54719,1.54722,1.54705,1.54705,192499998.0
2005-01-07 00:41:00,1.54692,1.5472,1.54692,1.547,349800003.0
2005-01-07 00:42:00,1.54692,1.5471,1.54692,1.54705,194000000.0
2005-01-07 00:43:00,1.54729,1.54729,1.54673,1.54694,368299999.0
2005-01-07 00:44:00,1.54695,1.54713,1.54695,1.54703,166100000.0
2005-01-07 00:45:00,1.54686,1.54705,1.54683,1.54697,282600002.0
2005-01-07 00:46:00,1.547,1.5474,1.54697,1.54702,283400003.0
2005-01-07 00:47:00,1.54715,1.54715,1.54706,1.54706,104600005.0
2005-01-07 00:48:00,1.54713,1.54724,1.54692,1.54698,253699999.0
2005-01-07 00:49:00,1.54695,1.54715,1.54695,1.5471,204700002.0
2005-01-07 00:50:00,1.5471,1.54715,1.54692,1.54698,400000000.0
2005-01-07 00:51:00,1.54681,1.54715,1.54681,1.54715,132500001.0
2005-01-07 00:52:00,1.54715,1.54715,1.54688,1.54707,329299999.0
2005-01-07 00:53:00,1.54707,1.54715,1.54692,1.54702,183199996.0
2005-01-07 00:54:00,1.54705,1.54715,1.54696,1.547,289200001.0
2005-01-07 00:55:00,1.54702,1.54732,1.54696,1.54723,311800001.0
2005-01-07 00:56:00,1.54691,1.5471,1.54691,1.5471,225999999.0
2005-01-07 00:57:00,1.547,1.54715,1.54681,1.54693,602300002.0
2005-01-07 00:58:00,1.54702,1.54715,1.54687,1.54698,155800002.0
2005-01-07 00:59:00,1.54717,1.54738,1.54688,1.54717,308400000.0
2005-01-07 01:00:00,1.5471,1.54715,1.54699,1.54701,235200000.0
2005-01-07 01:01:00,1.54665,1.54721,1.54657,1.5469,321800004.0
2005-01-07 01:02:00,1.54705,1.54705,1.5469,1.54697,110800002.0
2005-01-07 01:03:00,1.54699,1.54711,1.54676,1.54694,315199999.0
2005-01-07 01:04:00,1.54711,1.54716,1.54687,1.54706,445700002.0
2005-01-07 01:05:00,1.547,1.54721,1.54667,1.54667,383800007.0
2005-01-07 01:06:00,1.54708,1.54708,1.54674,1.54674,175200000.0
2005-01-07 01:07:00,1.54688,1.54704,1.54684,1.54703,509400002.0
2005-01-07 01:08:00,1.54714,1.54716,1.54686,1.54686,270199997.0
2005-01-07 01:09:00,1.54698,1.54705,1.5469,1.54705,171599998.0
2005-01-07 01:10:00,1.54705,1.54705,1.5469,1.5469,233800004.0
2005-01-07 01:11:00,1.54684,1.54722,1.54684,1.54708,190699998.0
2005-01-07 01:12:00,1.54698,1.54705,1.54683,1.54683,265200001.0
2005-01-07 01:13:00,1.54697,1.54697,1.54674,1.54674,221500000.0
2005-01-07 01:14:00,1.547,1.54707,1.5469,1.54699,291699996.0
2005-01-07 01:15:00,1.54698,1.54705,1.54688,1.547,273900001.0
2005-01-07 01:16:00,1.54695,1.54695,1.5468,1.5468,87100001.0
2005-01-07 01:17:00,1.547,1.54703,1.5465,1.5465,256200001.0
2005-01-07 01:18:00,1.547,1.54707,1.54691,1.54691,259499999.0
2005-01-07 01:19:00,1.547,1.54714,1.54668,1.54684,268399998.0
2005-01-07 01:20:00,1.54697,1.54705,1.54685,1.547,204100001.0
2005-01-07 01:21:00,1.54698,1.54706,1.54676,1.54681,452800002.0
2005-01-07 01:22:00,1.54695,1.54702,1.54695,1.54698,132499998.0
2005-01-07 01:23:00,1.54676,1.54701,1.54671,1.54685,145400002.0
2005-01-07 01:24:00,1.54689,1.54693,1.54675,1.54679,61800000.0
2005-01-07 01:25:00,1.54686,1.54719,1.5468,1.5468,349900003.0
2005-01-07 01:26:00,1.54705,1.54705,1.547,1.547,162099999.0
2005-01-07 01:27:00,1.5468,1.547,1.5468,1.547,501299998.0
2005-01-07 01:28:00,1.5469,1.54705,1.5469,1.54705,77500000.0
2005-01-07 01:29:00,1.54688,1.547,1.54681,1.54695,156500000.0
2005-01-07 01:30:00,1.54689,1.547,1.54685,1.54697,34200000.0
2005-01-07 01:31:00,1.5472,1.5472,1.54695,1.54701,221900001.0
2005-01-07 01:32:00,1.54725,1.54734,1.54701,1.54726,390700004.0
2005-01-07 01:33:00,1.54732,1.5474,1.54708,1.54708,251899996.0
2005-01-07 01:34:00,1.5469,1.54725,1.5469,1.54725,277399998.0
2005-01-07 01:35:00,1.547,1.54715,1.547,1.54715,121199998.0
2005-01-07 01:36:00,1.54706,1.54727,1.54704,1.54716,377099998.0
2005-01-07 01:37:00,1.54713,1.54738,1.54713,1.54723,220300001.0
2005-01-07 01:38:00,1.54734,1.54734,1.54712,1.54725,497200005.0
2005-01-07 01:39:00,1.54724,1.54733,1.54709,1.54709,340200003.0
2005-01-07 01:40:00,1.54737,1.54737,1.54722,1.5473,119999999.0
2005-01-07 01:41:00,1.54728,1.54729,1.54711,1.54717,244700000.0
2005-01-07 01:42:00,1.54732,1.54741,1.5472,1.5472,349000003.0
2005-01-07 01:43:00,1.54733,1.54741,1.54716,1.54723,133499997.0
2005-01-07 01:44:00,1.54731,1.54731,1.54725,1.54725,50400000.0
2005-01-07 01:45:00,1.54727,1.54736,1.54719,1.54729,142199999.0
2005-01-07 01:46:00,1.54726,1.54753,1.54719,1.54753,400899999.0
2005-01-07 01:47:00,1.54728,1.54735,1.5472,1.5473,251600001.0
2005-01-07 01:48:00,1.54735,1.54738,1.54719,1.54722,338500002.0
2005-01-07 01:49:00,1.54721,1.54733,1.54711,1.54724,350299999.0
2005-01-07 01:50:00,1.5473,1.5473,1.54706,1.54706,140500000.0
2005-01-07 01:51:00,1.54731,1.54744,1.54712,1.54739,332000004.0
2005-01-07 01:52:00,1.54713,1.54723,1.54704,1.5472,146200003.0
2005-01-07 01:53:00,1.54718,1.54728,1.54704,1.5472,196800005.0
2005-01-07 01:54:00,1.54727,1.54735,1.54709,1.54721,261499999.0
2005-01-07 01:55:00,1.54711,1.5473,1.54699,1.5472,252899994.0
2005-01-07 01:56:00,1.54705,1.54726,1.54696,1.54696,135200000.0
2005-01-07 01:57:00,1.54714,1.54726,1.54709,1.54726,215599998.0
2005-01-07 01:58:00,1.54725,1.54731,1.5469,1.54709,313200000.0
2005-01-07 01:59:00,1.54718,1.54732,1.54705,1.54724,242700000.0
2005-01-07 02:00:00,1.54727,1.54735,1.54704,1.54725,236900006.0
2005-01-07 02:01:00,1.54696,1.54731,1.54696,1.54717,181900001.0
2005-01-07 02:02:00,1.54716,1.54735,1.54705,1.54718,325900003.0
2005-01-07 02:03:00,1.54716,1.54735,1.54716,1.54735,312899999.0
2005-01-07 02:04:00,1.54735,1.54741,1.54712,1.54733,294599999.0
2005-01-07 02:05:00,1.54698,1.54744,1.54698,1.54714,278400004.0
2005-01-07 02:06:00,1.5475,1.54755,1.54741,1.54744,238900000.0
2005-01-07 02:07:00,1.54623,1.54738,1.54623,1.54731,398000002.0
2005-01-07 02:08:00,1.54736,1.54745,1.54709,1.5473,304000001.0
2005-01-07 02:09:00,1.54732,1.54745,1.54728,1.54732,210600000.0
2005-01-07 02:10:00,1.5474,1.5474,1.5473,1.5473,88700001.0
2005-01-07 02:11:00,1.54713,1.5473,1.54686,1.54692,317300003.0
2005-01-07 02:12:00,1.54741,1.54741,1.54714,1.54726,193099999.0
2005-01-07 02:13:00,1.54716,1.54734,1.54706,1.54714,348099999.0
2005-01-07 02:14:00,1.5474,1.54745,1.54727,1.54738,241400004.0
2005-01-07 02:15:00,1.54725,1.54738,1.54689,1.54692,185800003.0
2005-01-07 02:16:00,1.54735,1.54735,1.5472,1.5472,33600000.0
2005-01-07 02:17:00,1.54731,1.54734,1.54717,1.54723,46399999.0
2005-01-07 02:18:00,1.54727,1.54741,1.54667,1.54667,314200002.0
2005-01-07 02:19:00,1.54721,1.54735,1.54692,1.54697,254300001.0
2005-01-07 02:20:00,1.54723,1.54723,1.54686,1.54686,206500002.0
2005-01-07 02:21:00,1.54695,1.54729,1.5469,1.54713,306800000.0
2005-01-07 02:22:00,1.54721,1.54732,1.54711,1.54713,261599997.0
2005-01-07 02:23:00,1.5473,1.5473,1.54683,1.54686,202100001.0
2005-01-07 02:24:00,1.54733,1.54735,1.54715,1.54728,317699998.0
2005-01-07 02:25:00,1.54728,1.54731,1.54711,1.54711,374700000.0
2005-01-07 02:26:00,1.54736,1.54736,1.54713,1.54719,407300000.0
2005-01-07 02:27:00,1.54717,1.54732,1.54688,1.54701,188299999.0
2005-01-07 02:28:00,1.54699,1.54741,1.54699,1.54735,429700001.0
2005-01-07 02:29:00,1.5474,1.54766,1.54722,1.54755,184600003.0
2005-01-07 02:30:00,1.54758,1.54767,1.54735,1.54759,171300000.0
2005-01-07 02:31:00,1.54767,1.54767,1.54755,1.54755,70300002.0
2005-01-07 02:32:00,1.54747,1.5476,1.54739,1.54756,295799999.0
2005-01-07 02:33:00,1.54749,1.54769,1.54749,1.54752,230900001.0
2005-01-07 02:34:00,1.5477,1.5477,1.54747,1.54762,275499998.0
2005-01-07 02:35:00,1.54776,1.54776,1.54747,1.54754,496200008.0
2005-01-07 02:36:00,1.5474,1.54753,1.54732,1.5475,237700000.0
2005-01-07 02:37:00,1.54734,1.54758,1.54734,1.54758,217000001.0
2005-01-07 02:38:00,1.54756,1.54766,1.54752,1.54759,114500000.0
2005-01-07 02:39:00,1.54755,1.54763,1.54747,1.54762,81500001.0
2005-01-07 02:40:00,1.54762,1.54762,1.54697,1.54702,120699998.0
2005-01-07 02:41:00,1.54722,1.54741,1.54691,1.54717,493500006.0
2005-01-07 02:42:00,1.54732,1.54732,1.547,1.54711,161100001.0
2005-01-07 02:43:00,1.54738,1.54738,1.54696,1.54707,127800000.0
2005-01-07 02:44:00,1.54696,1.5471,1.54687,1.5471,304500001.0
2005-01-07 02:45:00,1.54733,1.54733,1.54698,1.54715,136999998.0
2005-01-07 02:46:00,1.54694,1.54718,1.54686,1.54686,318699998.0
2005-01-07 02:47:00,1.54705,1.54722,1.54692,1.54714,306700001.0
2005-01-07 02:48:00,1.54725,1.54727,1.54708,1.5471,272099998.0
2005-01-07 02:49:00,1.54713,1.54713,1.54696,1.54696,108599998.0
2005-01-07 02:50:00,1.5468,1.54719,1.54676,1.54676,221800003.0
2005-01-07 02:51:00,1.54693,1.54693,1.54675,1.54676,249499999.0
2005-01-07 02:52:00,1.54674,1.54691,1.54673,1.54683,215600001.0
2005-01-07 02:53:00,1.54681,1.54693,1.54661,1.54685,245499999.0
2005-01-07 02:54:00,1.54672,1.54683,1.54672,1.54683,77599999.0
2005-01-07 02:55:00,1.54667,1.54667,1.54638,1.5465,390899997.0
2005-01-07 02:56:00,1.54643,1.54656,1.54633,1.54651,207800001.0
2005-01-07 02:57:00,1.54651,1.5467,1.54612,1.54648,271999997.0
2005-01-07 02:58:00,1.54655,1.54679,1.54644,1.54679,206800005.0
2005-01-07 02:59:00,1.54677,1.54688,1.54675,1.54683,291499998.0
2005-01-07 03:00:00,1.5468,1.54688,1.54667,1.54678,174300000.0
2005-01-07 03:01:00,1.54693,1.54695,1.54673,1.54673,235200000.0
2005-01-07 03:02:00,1.54682,1.54711,1.54671,1.54691,198700000.0
2005-01-07 03:03:00,1.54708,1.54718,1.54687,1.54702,237099996.0
2005-01-07 03:04:00,1.54696,1.54696,1.54677,1.54677,65500000.0
2005-01-07 03:05:00,1.54681,1.547,1.54678,1.54692,269200002.0
2005-01-07 03:06:00,1.54687,1.5471,1.54684,1.54704,289999996.0
2005-01-07 03:07:00,1.54679,1.54697,1.54679,1.54692,281100000.0
2005-01-07 03:08:00,1.5469,1.54695,1.54677,1.5468,334499996.0
2005-01-07 03:09:00,1.54678,1.5469,1.5467,1.54685,107700001.0
2005-01-07 03:10:00,1.5469,1.54695,1.54666,1.54687,203899998.0
2005-01-07 03:11:00,1.54677,1.54695,1.54675,1.54675,194700003.0
2005-01-07 03:12:00,1.54678,1.54692,1.54634,1.54657,267200004.0
2005-01-07 03:13:00,1.54688,1.54695,1.54673,1.5468,276400003.0
2005-01-07 03:14:00,1.54685,1.54697,1.54672,1.5469,143899999.0
2005-01-07 03:15:00,1.54681,1.54692,1.54669,1.54687,263600000.0
2005-01-07 03:16:00,1.54675,1.54699,1.54657,1.54674,417000001.0
2005-01-07 03:17:00,1.54683,1.54691,1.54673,1.54686,532100004.0
2005-01-07 03:18:00,1.5468,1.5469,1.54674,1.5469,259500003.0
2005-01-07 03:19:00,1.54689,1.54704,1.54662,1.54684,198400000.0
2005-01-07 03:20:00,1.54685,1.54709,1.54685,1.54703,350500004.0
2005-01-07 03:21:00,1.54702,1.54711,1.54686,1.54704,520799998.0
2005-01-07 03:22:00,1.54685,1.5471,1.5468,1.54688,353199996.0
2005-01-07 03:23:00,1.54675,1.54688,1.5467,1.54683,243799998.0
2005-01-07 03:24:00,1.5468,1.54695,1.54677,1.54695,381800000.0
2005-01-07 03:25:00,1.5468,1.5469,1.5468,1.5469,39900002.0
2005-01-07 03:26:00,1.54684,1.54684,1.54623,1.54631,144099999.0
2005-01-07 03:27:00,1.54687,1.54687,1.54674,1.54674,73100000.0
2005-01-07 03:28:00,1.54678,1.54691,1.54657,1.5466,198400000.0
2005-01-07 03:29:00,1.54639,1.54665,1.54639,1.54665,56699998.0
2005-01-07 03:30:00,1.54658,1.54658,1.54646,1.54646,103000000.0
2005-01-07 03:31:00,1.54653,1.5466,1.54627,1.5466,371999997.0
2005-01-07 03:32:00,1.54634,1.54667,1.54634,1.54661,365700000.0
2005-01-07 03:33:00,1.54665,1.54677,1.54651,1.54659,257100007.0
2005-01-07 03:34:00,1.54661,1.54679,1.54649,1.5466,404600003.0
2005-01-07 03:35:00,1.5465,1.5465,1.5464,1.5464,6200000.0
2005-01-07 03:36:00,1.54657,1.5466,1.54638,1.5464,419400001.0
2005-01-07 03:37:00,1.54633,1.54663,1.54633,1.54662,336100006.0
2005-01-07 03:38:00,1.54678,1.54682,1.54665,1.54668,214600002.0
2005-01-07 03:39:00,1.54665,1.54675,1.54654,1.54666,129200002.0
2005-01-07 03:40:00,1.54672,1.54672,1.54636,1.54641,259900001.0
2005-01-07 03:41:00,1.5466,1.54665,1.54644,1.54649,213500002.0
2005-01-07 03:42:00,1.54648,1.54648,1.54625,1.54631,339300006.0
2005-01-07 03:43:00,1.54638,1.54655,1.546,1.546,329400003.0
2005-01-07 03:44:00,1.54643,1.54664,1.54643,1.54643,218999999.0
2005-01-07 03:45:00,1.54657,1.54673,1.54648,1.54656,449199999.0
2005-01-07 03:46:00,1.54658,1.5467,1.54649,1.54667,307500001.0
2005-01-07 03:47:00,1.54675,1.54675,1.54644,1.54662,328300004.0
2005-01-07 03:48:00,1.54662,1.54672,1.54645,1.54657,111799999.0
2005-01-07 03:49:00,1.54656,1.54666,1.54637,1.54651,469500003.0
2005-01-07 03:50:00,1.5465,1.54665,1.5465,1.54665,95000000.0
2005-01-07 03:51:00,1.54674,1.54674,1.54658,1.54662,234300001.0
2005-01-07 03:52:00,1.54671,1.54673,1.54649,1.54649,366400003.0
2005-01-07 03:53:00,1.54673,1.54673,1.54655,1.54655,119199998.0
2005-01-07 03:54:00,1.5467,1.54675,1.5467,1.54675,63100000.0
2005-01-07 03:55:00,1.5465,1.54659,1.54639,1.54643,126200000.0
2005-01-07 03:56:00,1.54665,1.54675,1.5465,1.54668,316000000.0
2005-01-07 03:57:00,1.5467,1.54675,1.5467,1.54675,30400000.0
2005-01-07 03:58:00,1.5467,1.54678,1.54652,1.54652,236399997.0
2005-01-07 03:59:00,1.54665,1.5467,1.5465,1.54658,304699999.0
2005-01-07 04:00:00,1.54675,1.54675,1.54662,1.54662,95400003.0
2005-01-07 04:01:00,1.54673,1.54685,1.54657,1.5466,330800003.0
2005-01-07 04:02:00,1.54662,1.54682,1.54662,1.54682,164500000.0
2005-01-07 04:03:00,1.54676,1.54688,1.54654,1.54654,259600003.0
2005-01-07 04:04:00,1.54661,1.5468,1.54661,1.54672,360999995.0
2005-01-07 04:05:00,1.54673,1.54676,1.54652,1.5467,259400001.0
2005-01-07 04:06:00,1.54656,1.54675,1.54654,1.54675,284199997.0
2005-01-07 04:07:00,1.54677,1.54677,1.54643,1.54655,339199997.0
2005-01-07 04:08:00,1.54642,1.5467,1.54642,1.5467,158500000.0
2005-01-07 04:09:00,1.54657,1.54675,1.54638,1.54659,279400000.0
2005-01-07 04:10:00,1.5467,1.547,1.5467,1.547,109499998.0
2005-01-07 04:11:00,1.54681,1.54694,1.54654,1.54669,450400002.0
2005-01-07 04:12:00,1.5467,1.5467,1.5466,1.5466,134100001.0
2005-01-07 04:13:00,1.54665,1.54665,1.5465,1.5465,7300000.0
2005-01-07 04:14:00,1.54646,1.54674,1.54637,1.54671,400400002.0
2005-01-07 04:15:00,1.54675,1.54675,1.5467,1.5467,40800000.0
2005-01-07 04:16:00,1.54672,1.54688,1.54662,1.54687,366300002.0
2005-01-07 04:17:00,1.54687,1.54687,1.54674,1.54674,149300004.0
2005-01-07 04:18:00,1.5468,1.54695,1.54666,1.54678,500300006.0
2005-01-07 04:19:00,1.54678,1.54696,1.54668,1.54679,241399998.0
2005-01-07 04:20:00,1.54675,1.54686,1.5466,1.54677,153199996.0
2005-01-07 04:21:00,1.54682,1.5469,1.54662,1.54671,258199998.0
2005-01-07 04:22:00,1.54657,1.54683,1.54654,1.54663,397799997.0
2005-01-07 04:23:00,1.54665,1.54675,1.54649,1.5467,416700005.0
2005-01-07 04:24:00,1.5467,1.54675,1.54655,1.54659,340000000.0
2005-01-07 04:25:00,1.54675,1.54675,1.54647,1.54656,298399998.0
2005-01-07 04:26:00,1.54675,1.54675,1.5466,1.54668,217399998.0
2005-01-07 04:27:00,1.54675,1.54675,1.5467,1.5467,167700002.0
2005-01-07 04:28:00,1.54667,1.54675,1.54657,1.54667,55100000.0
2005-01-07 04:29:00,1.54658,1.5467,1.54652,1.54665,77100002.0
2005-01-07 04:30:00,1.54651,1.54675,1.54643,1.54675,157099998.0
2005-01-07 04:31:00,1.54662,1.54675,1.54662,1.54675,97399998.0
2005-01-07 04:32:00,1.5467,1.54675,1.54661,1.54668,95500001.0
2005-01-07 04:33:00,1.5468,1.5468,1.54651,1.54651,108200000.0
2005-01-07 04:34:00,1.54655,1.5468,1.54655,1.54666,265599997.0
2005-01-07 04:35:00,1.54664,1.54678,1.54662,1.5467,386699998.0
2005-01-07 04:36:00,1.5465,1.54679,1.54637,1.54675,184900000.0
2005-01-07 04:37:00,1.54677,1.54677,1.5465,1.54654,341700001.0
2005-01-07 04:38:00,1.54659,1.54675,1.54659,1.54675,199600002.0
2005-01-07 04:39:00,1.54658,1.5467,1.54645,1.54668,165800000.0
2005-01-07 04:40:00,1.5467,1.5467,1.54642,1.54642,127800000.0
2005-01-07 04:41:00,1.54648,1.54661,1.54645,1.54661,32900000.0
2005-01-07 04:42:00,1.54671,1.54682,1.54664,1.54664,453500000.0
2005-01-07 04:43:00,1.5467,1.54678,1.54656,1.54663,103100000.0
2005-01-07 04:44:00,1.5467,1.54675,1.5467,1.54675,23200001.0
2005-01-07 04:45:00,1.54665,1.54696,1.54659,1.54687,277700000.0
2005-01-07 04:46:00,1.54693,1.54702,1.5468,1.5468,170900002.0
2005-01-07 04:47:00,1.54682,1.54695,1.5467,1.54692,214800000.0
2005-01-07 04:48:00,1.5466,1.54682,1.54657,1.54668,253300004.0
2005-01-07 04:49:00,1.54692,1.54697,1.54673,1.5469,402900002.0
2005-01-07 04:50:00,1.54689,1.547,1.54675,1.54682,251400000.0
2005-01-07 04:51:00,1.54668,1.54669,1.54649,1.54659,187499999.0
2005-01-07 04:52:00,1.5468,1.5469,1.5468,1.5469,67100000.0
2005-01-07 04:53:00,1.54645,1.54667,1.54625,1.54644,492400002.0
2005-01-07 04:54:00,1.5469,1.5469,1.54668,1.54675,226100000.0
2005-01-07 04:55:00,1.54691,1.547,1.54678,1.54685,422700000.0
2005-01-07 04:56:00,1.5468,1.5469,1.5468,1.5469,57400000.0
2005-01-07 04:57:00,1.5468,1.54695,1.54675,1.54695,227600000.0
2005-01-07 04:58:00,1.54689,1.547,1.54662,1.54662,440300003.0
2005-01-07 04:59:00,1.5469,1.5469,1.5468,1.5468,63899999.0
2005-01-07 05:00:00,1.54682,1.54695,1.5468,1.5469,313900005.0
2005-01-07 05:01:00,1.54675,1.54685,1.54655,1.54668,284900002.0
2005-01-07 05:02:00,1.54683,1.54695,1.54668,1.54679,210100000.0
2005-01-07 05:03:00,1.54664,1.54684,1.54646,1.54684,440200007.0
2005-01-07 05:04:00,1.54686,1.54695,1.54674,1.54687,230199999.0
2005-01-07 05:05:00,1.54666,1.54676,1.54653,1.54659,329900003.0
2005-01-07 05:06:00,1.54695,1.54695,1.54681,1.54681,86299998.0
2005-01-07 05:07:00,1.54695,1.54695,1.54681,1.54685,404399999.0
2005-01-07 05:08:00,1.54676,1.54695,1.54675,1.54683,384099999.0
2005-01-07 05:09:00,1.54688,1.54688,1.54676,1.54676,77500000.0
2005-01-07 05:10:00,1.54675,1.54692,1.54655,1.54655,284799997.0
2005-01-07 05:11:00,1.54686,1.54695,1.5467,1.54685,202200003.0
2005-01-07 05:12:00,1.54676,1.54695,1.54672,1.54695,333399994.0
2005-01-07 05:13:00,1.54672,1.54684,1.54657,1.54663,181299999.0
2005-01-07 05:14:00,1.5469,1.54697,1.5468,1.5468,171800000.0
2005-01-07 05:15:00,1.54692,1.54704,1.54681,1.54694,230099998.0
2005-01-07 05:16:00,1.54682,1.54694,1.54682,1.54692,167699999.0
2005-01-07 05:17:00,1.54707,1.54707,1.54677,1.54691,274899998.0
2005-01-07 05:18:00,1.54703,1.54721,1.54659,1.5466,307199999.0
2005-01-07 05:19:00,1.54683,1.54683,1.54666,1.54666,12000000.0
2005-01-07 05:20:00,1.54692,1.54716,1.54688,1.54697,325699998.0
2005-01-07 05:21:00,1.54686,1.54704,1.54666,1.54683,187900000.0
2005-01-07 05:22:00,1.54691,1.54718,1.54678,1.54709,438500010.0
2005-01-07 05:23:00,1.54702,1.54717,1.54692,1.54699,170199997.0
2005-01-07 05:24:00,1.54693,1.54724,1.54688,1.54706,354099999.0
2005-01-07 05:25:00,1.54686,1.54705,1.54686,1.547,327600004.0
2005-01-07 05:26:00,1.54692,1.54705,1.54692,1.54705,46400000.0
2005-01-07 05:27:00,1.54677,1.54705,1.54677,1.54697,407600006.0
2005-01-07 05:28:00,1.54705,1.54705,1.547,1.547,74200001.0
2005-01-07 05:29:00,1.54696,1.54699,1.54687,1.54693,50600000.0
2005-01-07 05:30:00,1.54684,1.547,1.54678,1.54685,375800001.0
2005-01-07 05:31:00,1.547,1.54705,1.547,1.54705,71900002.0
2005-01-07 05:32:00,1.547,1.54705,1.54689,1.5469,319300004.0
2005-01-07 05:33:00,1.54684,1.54717,1.54684,1.547,277900001.0
2005-01-07 05:34:00,1.5469,1.54702,1.54673,1.54694,197300000.0
2005-01-07 05:35:00,1.5463,1.54703,1.54628,1.54672,292200004.0
2005-01-07 05:36:00,1.54681,1.54707,1.54681,1.54705,312400001.0
2005-01-07 05:37:00,1.54703,1.54721,1.54685,1.54698,381399997.0
2005-01-07 05:38:00,1.54704,1.54707,1.54704,1.54707,104599998.0
2005-01-07 05:39:00,1.54688,1.54718,1.54688,1.54708,308200001.0
2005-01-07 05:40:00,1.54719,1.54729,1.5469,1.547,180600002.0
2005-01-07 05:41:00,1.547,1.54705,1.54692,1.54698,146299999.0
2005-01-07 05:42:00,1.54688,1.547,1.54682,1.54695,43900000.0
2005-01-07 05:43:00,1.54686,1.54711,1.54686,1.54706,270800002.0
2005-01-07 05:44:00,1.5471,1.54725,1.54689,1.54698,376699996.0
2005-01-07 05:45:00,1.54685,1.54702,1.54685,1.54693,236300000.0
2005-01-07 05:46:00,1.54708,1.54711,1.54683,1.54688,293500000.0
2005-01-07 05:47:00,1.54695,1.54695,1.54669,1.54678,386099998.0
2005-01-07 05:48:00,1.54692,1.54697,1.54676,1.54676,522400005.0
2005-01-07 05:49:00,1.54689,1.54708,1.54639,1.54654,374800001.0
2005-01-07 05:50:00,1.54695,1.54695,1.54672,1.54679,303700006.0
2005-01-07 05:51:00,1.54683,1.54706,1.54659,1.54697,337500002.0
2005-01-07 05:52:00,1.54687,1.54695,1.54675,1.54682,390899997.0
2005-01-07 05:53:00,1.5469,1.54697,1.54675,1.54678,553499997.0
2005-01-07 05:54:00,1.54687,1.54719,1.54679,1.5469,414400001.0
2005-01-07 05:55:00,1.5469,1.54712,1.54682,1.54682,308400003.0
2005-01-07 05:56:00,1.54695,1.547,1.5466,1.54669,255199999.0
2005-01-07 05:57:00,1.54684,1.5472,1.54684,1.5472,182100000.0
2005-01-07 05:58:00,1.54717,1.54719,1.54677,1.54677,369799998.0
2005-01-07 05:59:00,1.54722,1.54722,1.547,1.54701,476799993.0
2005-01-07 06:00:00,1.547,1.54718,1.54692,1.54718,250799994.0
2005-01-07 06:01:00,1.54714,1.54721,1.54695,1.54697,366200002.0
2005-01-07 06:02:00,1.54712,1.54715,1.54702,1.54702,162000001.0
2005-01-07 06:03:00,1.54694,1.54721,1.54691,1.54718,285800001.0
2005-01-07 06:04:00,1.54705,1.54715,1.5469,1.547,352099998.0
2005-01-07 06:05:00,1.54667,1.54722,1.54662,1.54705,343400003.0
2005-01-07 06:06:00,1.54712,1.54723,1.54705,1.54712,478500001.0
2005-01-07 06:07:00,1.54708,1.54716,1.54681,1.547,150199997.0
2005-01-07 06:08:00,1.54705,1.54727,1.54694,1.54709,313700000.0
2005-01-07 06:09:00,1.5471,1.5472,1.54689,1.54699,364199999.0
2005-01-07 06:10:00,1.54678,1.5469,1.54664,1.54682,371199999.0
2005-01-07 06:11:00,1.5469,1.5469,1.54639,1.54639,376800001.0
2005-01-07 06:12:00,1.54638,1.54677,1.54638,1.54676,214300000.0
2005-01-07 06:13:00,1.54672,1.54681,1.54664,1.54671,85600001.0
2005-01-07 06:14:00,1.54685,1.54685,1.54661,1.54665,198200000.0
2005-01-07 06:15:00,1.54675,1.54685,1.54675,1.54685,43900000.0
2005-01-07 06:16:00,1.54667,1.54697,1.54667,1.54676,227600001.0
2005-01-07 06:17:00,1.54697,1.54707,1.54689,1.54692,228500001.0
2005-01-07 06:18:00,1.54707,1.54717,1.54674,1.54679,234700002.0
2005-01-07 06:19:00,1.54661,1.5469,1.54646,1.54668,294600001.0
2005-01-07 06:20:00,1.54677,1.54691,1.54668,1.54688,299400001.0
2005-01-07 06:21:00,1.54692,1.54692,1.54678,1.54683,136099998.0
2005-01-07 06:22:00,1.54703,1.54703,1.54658,1.54658,284500003.0
2005-01-07 06:23:00,1.5466,1.54673,1.54635,1.54656,308000002.0
2005-01-07 06:24:00,1.54679,1.54698,1.54668,1.54698,179099998.0
2005-01-07 06:25:00,1.547,1.54705,1.54688,1.54688,181400000.0
2005-01-07 06:26:00,1.54711,1.54711,1.5467,1.5468,245200001.0
2005-01-07 06:27:00,1.54697,1.54703,1.54688,1.54703,300899999.0
2005-01-07 06:28:00,1.547,1.547,1.54667,1.54668,286700002.0
2005-01-07 06:29:00,1.54679,1.54685,1.54654,1.54683,255499997.0
2005-01-07 06:30:00,1.54665,1.547,1.54665,1.54678,368800004.0
2005-01-07 06:31:00,1.54688,1.547,1.54671,1.5468,295900002.0
2005-01-07 06:32:00,1.54674,1.54691,1.54674,1.54687,290700000.0
2005-01-07 06:33:00,1.54676,1.54686,1.54668,1.54676,312699999.0
2005-01-07 06:34:00,1.54696,1.54696,1.54667,1.54676,247500000.0
2005-01-07 06:35:00,1.54684,1.54708,1.54671,1.54677,186199997.0
2005-01-07 06:36:00,1.54687,1.54687,1.54659,1.54659,134500002.0
2005-01-07 06:37:00,1.54658,1.54672,1.54658,1.54661,157999999.0
2005-01-07 06:38:00,1.54639,1.54674,1.54625,1.5463,198899999.0
2005-01-07 06:39:00,1.54648,1.54669,1.54647,1.5466,182500002.0
2005-01-07 06:40:00,1.54669,1.54683,1.54649,1.5466,343000001.0
2005-01-07 06:41:00,1.54671,1.5468,1.54633,1.54642,549799999.0
2005-01-07 06:42:00,1.54644,1.54692,1.54644,1.54654,369000002.0
2005-01-07 06:43:00,1.54669,1.54697,1.54653,1.54658,309799999.0
2005-01-07 06:44:00,1.54657,1.54679,1.54645,1.54663,349199997.0
2005-01-07 06:45:00,1.54675,1.54683,1.54648,1.5466,345000000.0
2005-01-07 06:46:00,1.54659,1.54672,1.54634,1.54647,180799997.0
2005-01-07 06:47:00,1.54666,1.54677,1.54661,1.54664,327099997.0
2005-01-07 06:48:00,1.54676,1.54693,1.54668,1.5469,356500000.0
2005-01-07 06:49:00,1.54699,1.54699,1.54669,1.54669,138300000.0
2005-01-07 06:50:00,1.54683,1.54689,1.54668,1.54671,185499998.0
2005-01-07 06:51:00,1.5467,1.54683,1.54663,1.5467,160999997.0
2005-01-07 06:52:00,1.54665,1.54673,1.54652,1.54673,347699994.0
2005-01-07 06:53:00,1.54664,1.54677,1.5466,1.54677,254000005.0
2005-01-07 06:54:00,1.54653,1.54678,1.54653,1.54677,261600002.0
2005-01-07 06:55:00,1.54678,1.54684,1.54661,1.5468,340400002.0
2005-01-07 06:56:00,1.54675,1.5468,1.54662,1.54666,211799995.0
2005-01-07 06:57:00,1.54679,1.54685,1.54661,1.54667,224500000.0
2005-01-07 06:58:00,1.54685,1.54685,1.5468,1.5468,170799999.0
2005-01-07 06:59:00,1.54671,1.54685,1.54671,1.54682,306700000.0
2005-01-07 07:00:00,1.54678,1.54681,1.5466,1.54666,408900001.0
2005-01-07 07:01:00,1.54671,1.54683,1.54661,1.54675,271100003.0
2005-01-07 07:02:00,1.54657,1.54678,1.54635,1.54672,313200002.0
2005-01-07 07:03:00,1.5467,1.5468,1.5467,1.5468,233500000.0
2005-01-07 07:04:00,1.54652,1.54686,1.54652,1.54684,401100003.0
2005-01-07 07:05:00,1.54671,1.54681,1.54662,1.54677,190699997.0
2005-01-07 07:06:00,1.54682,1.54688,1.54669,1.54688,44600000.0
2005-01-07 07:07:00,1.5467,1.5468,1.5467,1.5468,17500000.0
2005-01-07 07:08:00,1.54682,1.54682,1.54661,1.54666,162199998.0
2005-01-07 07:09:00,1.5468,1.54686,1.54661,1.54661,266999997.0
2005-01-07 07:10:00,1.54672,1.5468,1.54658,1.54667,126099999.0
2005-01-07 07:11:00,1.54664,1.54681,1.54664,1.54672,252200000.0
2005-01-07 07:12:00,1.54676,1.54682,1.5466,1.54666,141900001.0
2005-01-07 07:13:00,1.54656,1.5468,1.54656,1.54671,277000001.0
2005-01-07 07:14:00,1.54659,1.54678,1.54659,1.54678,107699996.0
2005-01-07 07:15:00,1.54663,1.54675,1.54652,1.54668,366700001.0
2005-01-07 07:16:00,1.5467,1.54688,1.54657,1.54675,263700002.0
2005-01-07 07:17:00,1.54685,1.54699,1.5467,1.54685,221199998.0
2005-01-07 07:18:00,1.54656,1.54675,1.54655,1.5466,245999999.0
2005-01-07 07:19:00,1.54665,1.54691,1.54665,1.54674,225799998.0
2005-01-07 07:20:00,1.54689,1.54713,1.54685,1.54694,410300005.0
2005-01-07 07:21:00,1.54697,1.54714,1.54579,1.54579,223299997.0
2005-01-07 07:22:00,1.54588,1.54694,1.54584,1.54691,330899999.0
2005-01-07 07:23:00,1.54674,1.54706,1.54673,1.54673,416899998.0
2005-01-07 07:24:00,1.54704,1.54713,1.54696,1.54713,225100003.0
2005-01-07 07:25:00,1.54701,1.54717,1.54699,1.54713,322799999.0
2005-01-07 07:26:00,1.54714,1.54714,1.54674,1.54688,195099998.0
2005-01-07 07:27:00,1.547,1.54711,1.54676,1.54697,316900005.0
2005-01-07 07:28:00,1.54702,1.54702,1.54676,1.54692,196600002.0
2005-01-07 07:29:00,1.54693,1.5471,1.54676,1.5468,86300000.0
2005-01-07 07:30:00,1.54655,1.54706,1.54639,1.54705,313400000.0
2005-01-07 07:31:00,1.5468,1.54682,1.54667,1.54672,67000000.0
2005-01-07 07:32:00,1.54695,1.54695,1.5467,1.5467,236399999.0
2005-01-07 07:33:00,1.54675,1.54692,1.54665,1.54692,274999998.0
2005-01-07 07:34:00,1.54676,1.54687,1.54665,1.54673,361000004.0
2005-01-07 07:35:00,1.54659,1.54673,1.54658,1.54673,72500001.0
2005-01-07 07:36:00,1.5466,1.54675,1.5465,1.54652,217899998.0
2005-01-07 07:37:00,1.54661,1.54672,1.54627,1.54656,333000000.0
2005-01-07 07:38:00,1.5467,1.5467,1.5466,1.5466,97400000.0
2005-01-07 07:39:00,1.54679,1.54688,1.54632,1.54653,440999999.0
2005-01-07 07:40:00,1.54654,1.54675,1.54654,1.54675,175099999.0
2005-01-07 07:41:00,1.54638,1.54659,1.54589,1.54647,423099999.0
2005-01-07 07:42:00,1.54659,1.54678,1.54655,1.54678,323900001.0
2005-01-07 07:43:00,1.54668,1.54668,1.54644,1.54654,362700002.0
2005-01-07 07:44:00,1.54667,1.54667,1.54635,1.54638,287400001.0
2005-01-07 07:45:00,1.54666,1.54666,1.54638,1.54638,283400003.0
2005-01-07 07:46:00,1.54676,1.54676,1.54655,1.54655,82400000.0
2005-01-07 07:47:00,1.54661,1.54704,1.54659,1.54677,237800001.0
2005-01-07 07:48:00,1.54702,1.54715,1.54669,1.54686,282199999.0
2005-01-07 07:49:00,1.54678,1.54699,1.54655,1.54667,115000000.0
2005-01-07 07:50:00,1.5465,1.5468,1.54648,1.5468,303400000.0
2005-01-07 07:51:00,1.54683,1.54703,1.54665,1.54677,307600000.0
2005-01-07 07:52:00,1.54674,1.54691,1.54648,1.54651,163799995.0
2005-01-07 07:53:00,1.54649,1.54657,1.5464,1.54642,67900002.0
2005-01-07 07:54:00,1.54612,1.54679,1.54612,1.54679,388900003.0
2005-01-07 07:55:00,1.5467,1.5467,1.5466,1.5466,75000000.0
2005-01-07 07:56:00,1.54658,1.54662,1.54635,1.5465,341699999.0
2005-01-07 07:57:00,1.54636,1.54673,1.54636,1.54654,476600000.0
2005-01-07 07:58:00,1.54645,1.54669,1.54642,1.54651,264900004.0
2005-01-07 07:59:00,1.54667,1.54685,1.54665,1.54679,332600000.0
2005-01-07 08:00:00,1.54656,1.54671,1.54656,1.54671,94299999.0
2005-01-07 08:01:00,1.5467,1.54675,1.54653,1.54668,419199999.0
2005-01-07 08:02:00,1.5466,1.5467,1.5464,1.54666,272599999.0
2005-01-07 08:03:00,1.54663,1.5467,1.54647,1.54658,99900000.0
2005-01-07 08:04:00,1.5466,1.5467,1.5466,1.5467,73600000.0
2005-01-07 08:05:00,1.54666,1.54672,1.54664,1.54668,68700001.0
2005-01-07 08:06:00,1.54662,1.5468,1.54643,1.54661,328299996.0
2005-01-07 08:07:00,1.54676,1.54688,1.54661,1.54678,475200007.0
2005-01-07 08:08:00,1.54668,1.5467,1.54657,1.54659,113800005.0
2005-01-07 08:09:00,1.54667,1.54668,1.5463,1.54643,291199999.0
2005-01-07 08:10:00,1.54633,1.54677,1.54633,1.54664,223099996.0
2005-01-07 08:11:00,1.54655,1.54672,1.54642,1.54665,207700002.0
2005-01-07 08:12:00,1.54655,1.54667,1.54643,1.54643,218200000.0
2005-01-07 08:13:00,1.54668,1.54675,1.5465,1.54672,387900002.0
2005-01-07 08:14:00,1.5467,1.54675,1.54645,1.54645,207600000.0
2005-01-07 08:15:00,1.54665,1.54672,1.54653,1.54662,43100001.0
2005-01-07 08:16:00,1.54644,1.5467,1.54644,1.5467,83600000.0
2005-01-07 08:17:00,1.54666,1.54666,1.54634,1.54634,90400000.0
2005-01-07 08:18:00,1.54672,1.54672,1.54665,1.54665,6700000.0
2005-01-07 08:19:00,1.54668,1.54675,1.54652,1.54675,183800001.0
2005-01-07 08:20:00,1.54655,1.54667,1.54635,1.54649,212600001.0
2005-01-07 08:21:00,1.54626,1.54658,1.54626,1.54658,158500001.0
2005-01-07 08:22:00,1.54654,1.54665,1.54639,1.54647,297000000.0
2005-01-07 08:23:00,1.54668,1.54668,1.54629,1.54629,195900005.0
2005-01-07 08:24:00,1.54652,1.5467,1.54637,1.54653,180400000.0
2005-01-07 08:25:00,1.54655,1.54674,1.54655,1.54658,381999999.0
2005-01-07 08:26:00,1.54659,1.5467,1.54626,1.54634,303600001.0
2005-01-07 08:27:00,1.54625,1.54661,1.54559,1.54578,202900000.0
2005-01-07 08:28:00,1.54636,1.54671,1.54595,1.54644,324199999.0
2005-01-07 08:29:00,1.54677,1.5468,1.54668,1.54676,107999997.0
2005-01-07 08:30:00,1.54605,1.5468,1.54569,1.5468,317300003.0
2005-01-07 08:31:00,1.54679,1.54679,1.54647,1.54657,377899998.0
2005-01-07 08:32:00,1.54678,1.54681,1.54667,1.54668,219200001.0
2005-01-07 08:33:00,1.54671,1.5468,1.54641,1.54646,340899996.0
2005-01-07 08:34:00,1.54642,1.54648,1.54632,1.54648,172300002.0
2005-01-07 08:35:00,1.54648,1.54648,1.54637,1.54637,86299999.0
2005-01-07 08:36:00,1.54647,1.54653,1.54631,1.54637,137600003.0
2005-01-07 08:37:00,1.54643,1.54645,1.54626,1.54638,205400000.0
2005-01-07 08:38:00,1.54631,1.54651,1.54631,1.54637,389700000.0
2005-01-07 08:39:00,1.5464,1.54645,1.54632,1.54638,90299999.0
2005-01-07 08:40:00,1.54643,1.54652,1.54624,1.54645,363000002.0
2005-01-07 08:41:00,1.54639,1.54639,1.54596,1.54606,333800001.0
2005-01-07 08:42:00,1.54632,1.54645,1.54627,1.5464,349099998.0
2005-01-07 08:43:00,1.54645,1.54652,1.54632,1.54637,294400000.0
2005-01-07 08:44:00,1.54642,1.54644,1.54618,1.54642,459900004.0
2005-01-07 08:45:00,1.54637,1.54652,1.54614,1.54647,260000005.0
2005-01-07 08:46:00,1.54627,1.54644,1.54626,1.54642,178600005.0
2005-01-07 08:47:00,1.54633,1.54646,1.54626,1.5463,308899999.0
2005-01-07 08:48:00,1.5465,1.54654,1.54624,1.54639,232000003.0
2005-01-07 08:49:00,1.5462,1.54643,1.5462,1.5464,232500000.0
2005-01-07 08:50:00,1.54647,1.54659,1.54639,1.5464,198800002.0
2005-01-07 08:51:00,1.54633,1.5465,1.54618,1.54628,362899997.0
2005-01-07 08:52:00,1.54649,1.54678,1.54649,1.54663,246899997.0
2005-01-07 08:53:00,1.54644,1.54656,1.54635,1.54649,191400000.0
2005-01-07 08:54:00,1.54636,1.5465,1.54622,1.54631,274900000.0
2005-01-07 08:55:00,1.54611,1.54639,1.54585,1.5463,361200000.0
2005-01-07 08:56:00,1.54633,1.54648,1.54625,1.54628,200100000.0
2005-01-07 08:57:00,1.54603,1.5465,1.54483,1.54602,211400000.0
2005-01-07 08:58:00,1.5463,1.54651,1.54629,1.54637,276299997.0
2005-01-07 08:59:00,1.54601,1.54643,1.54459,1.54609,352499999.0
2005-01-07 09:00:00,1.54638,1.54641,1.54618,1.54633,179100002.0
2005-01-07 09:01:00,1.54652,1.54665,1.54636,1.54646,588100003.0
2005-01-07 09:02:00,1.54669,1.54671,1.54656,1.54657,240900003.0
2005-01-07 09:03:00,1.54643,1.54663,1.54638,1.54653,358599997.0
2005-01-07 09:04:00,1.54656,1.54668,1.54646,1.54656,292299997.0
2005-01-07 09:05:00,1.54667,1.54668,1.54628,1.54657,294100000.0
2005-01-07 09:06:00,1.54664,1.54674,1.54642,1.54642,279400000.0
2005-01-07 09:07:00,1.54662,1.54674,1.54647,1.5466,238600000.0
2005-01-07 09:08:00,1.54665,1.54683,1.54663,1.54668,271600002.0
2005-01-07 09:09:00,1.54682,1.54694,1.54675,1.54682,260399999.0
2005-01-07 09:10:00,1.54674,1.54687,1.54674,1.54687,116000002.0
2005-01-07 09:11:00,1.54676,1.54693,1.54673,1.54681,258600002.0
2005-01-07 09:12:00,1.5468,1.54697,1.54675,1.5469,361900003.0
2005-01-07 09:13:00,1.54692,1.54709,1.54683,1.54687,360500001.0
2005-01-07 09:14:00,1.54696,1.54712,1.54685,1.54687,285800003.0
2005-01-07 09:15:00,1.54683,1.54706,1.54682,1.54706,256100003.0
2005-01-07 09:16:00,1.54691,1.54703,1.54684,1.54687,240299999.0
2005-01-07 09:17:00,1.5469,1.54709,1.54687,1.547,430300000.0
2005-01-07 09:18:00,1.54708,1.54713,1.54706,1.54709,63199999.0
2005-01-07 09:19:00,1.54714,1.5472,1.54698,1.54713,329300004.0
2005-01-07 09:20:00,1.54717,1.54717,1.54684,1.54684,233100001.0
2005-01-07 09:21:00,1.54697,1.54711,1.54679,1.54679,305000004.0
2005-01-07 09:22:00,1.54693,1.54717,1.54691,1.5471,259100002.0
2005-01-07 09:23:00,1.54717,1.54731,1.547,1.54703,298199998.0
2005-01-07 09:24:00,1.54734,1.54755,1.54678,1.54703,335899999.0
2005-01-07 09:25:00,1.54684,1.54717,1.54684,1.54702,212799998.0
2005-01-07 09:26:00,1.54729,1.54739,1.54688,1.54688,208199998.0
2005-01-07 09:27:00,1.54695,1.54702,1.5467,1.54694,403099998.0
2005-01-07 09:28:00,1.54694,1.54707,1.54684,1.54696,412100002.0
2005-01-07 09:29:00,1.54702,1.54706,1.54671,1.54671,134900001.0
2005-01-07 09:30:00,1.54661,1.54675,1.54646,1.54654,285600004.0
2005-01-07 09:31:00,1.54661,1.54661,1.54641,1.54655,306899998.0
2005-01-07 09:32:00,1.54648,1.54672,1.54635,1.54667,325400000.0
2005-01-07 09:33:00,1.54668,1.54671,1.54651,1.54659,263800000.0
2005-01-07 09:34:00,1.54677,1.5468,1.54649,1.54649,225399999.0
2005-01-07 09:35:00,1.54673,1.54683,1.54658,1.54679,217200000.0
2005-01-07 09:36:00,1.54658,1.54687,1.54652,1.5466,291600000.0
2005-01-07 09:37:00,1.54682,1.54699,1.54668,1.5468,313800004.0
2005-01-07 09:38:00,1.54696,1.54703,1.5468,1.54687,208100001.0
2005-01-07 09:39:00,1.54701,1.54703,1.54676,1.54696,432699994.0
2005-01-07 09:40:00,1.54694,1.54708,1.54684,1.54696,233199999.0
2005-01-07 09:41:00,1.54705,1.54717,1.54691,1.54711,314199998.0
2005-01-07 09:42:00,1.54704,1.54724,1.54697,1.54716,324900003.0
2005-01-07 09:43:00,1.54707,1.54719,1.54694,1.54714,294799998.0
2005-01-07 09:44:00,1.54699,1.54722,1.54699,1.5472,418400002.0
2005-01-07 09:45:00,1.5471,1.54724,1.547,1.54721,194099998.0
2005-01-07 09:46:00,1.54717,1.54737,1.54712,1.5472,185399999.0
2005-01-07 09:47:00,1.54729,1.54749,1.54724,1.54734,273100002.0
2005-01-07 09:48:00,1.54756,1.54757,1.54725,1.5474,464999997.0
2005-01-07 09:49:00,1.54734,1.54746,1.54725,1.54733,279700001.0
2005-01-07 09:50:00,1.54725,1.54735,1.54702,1.54721,267399997.0
2005-01-07 09:51:00,1.54712,1.54735,1.54711,1.54711,480100002.0
2005-01-07 09:52:00,1.54701,1.54715,1.54701,1.54712,74200000.0
2005-01-07 09:53:00,1.54715,1.54724,1.54694,1.54708,318400003.0
2005-01-07 09:54:00,1.54716,1.5473,1.54694,1.54694,507700003.0
2005-01-07 09:55:00,1.5471,1.54731,1.54695,1.54714,379300001.0
2005-01-07 09:56:00,1.54718,1.54726,1.547,1.54711,319099998.0
2005-01-07 09:57:00,1.54745,1.54752,1.54718,1.54718,463800001.0
2005-01-07 09:58:00,1.54716,1.5473,1.54716,1.5473,40000000.0
2005-01-07 09:59:00,1.54706,1.5472,1.54695,1.54707,333800004.0
2005-01-07 10:00:00,1.54724,1.5473,1.54707,1.54709,372800002.0
2005-01-07 10:01:00,1.54735,1.5474,1.54722,1.54725,356700004.0
2005-01-07 10:02:00,1.5473,1.54749,1.54714,1.54727,369200001.0
2005-01-07 10:03:00,1.54751,1.54751,1.5473,1.54742,246600004.0
2005-01-07 10:04:00,1.54725,1.54735,1.54708,1.54723,278300002.0
2005-01-07 10:05:00,1.54715,1.54749,1.54715,1.54746,307900001.0
2005-01-07 10:06:00,1.54724,1.54747,1.54721,1.54746,322400003.0
2005-01-07 10:07:00,1.54742,1.54742,1.54713,1.54716,307999998.0
2005-01-07 10:08:00,1.54715,1.5473,1.54699,1.54716,327100002.0
2005-01-07 10:09:00,1.54703,1.54718,1.54703,1.54718,262799996.0
2005-01-07 10:10:00,1.54707,1.54725,1.54697,1.54717,413000004.0
2005-01-07 10:11:00,1.54723,1.54747,1.54712,1.54727,445000001.0
2005-01-07 10:12:00,1.54729,1.54749,1.54714,1.54724,351799999.0
2005-01-07 10:13:00,1.54721,1.54742,1.5472,1.54728,295700001.0
2005-01-07 10:14:00,1.54728,1.5474,1.54699,1.5472,300400001.0
2005-01-07 10:15:00,1.54728,1.54737,1.54717,1.54725,207699998.0
2005-01-07 10:16:00,1.54729,1.54729,1.54699,1.54713,428200003.0
2005-01-07 10:17:00,1.54731,1.5474,1.54719,1.54719,424900001.0
2005-01-07 10:18:00,1.54737,1.54748,1.54723,1.54723,195100004.0
2005-01-07 10:19:00,1.54724,1.54735,1.54716,1.54734,226899996.0
2005-01-07 10:20:00,1.5472,1.54749,1.5472,1.54739,314599999.0
2005-01-07 10:21:00,1.54715,1.54732,1.54702,1.5471,375800000.0
2005-01-07 10:22:00,1.54735,1.54745,1.54707,1.54718,458300002.0
2005-01-07 10:23:00,1.54743,1.54747,1.54721,1.5474,256500003.0
2005-01-07 10:24:00,1.54743,1.54743,1.54716,1.5473,175100003.0
2005-01-07 10:25:00,1.54734,1.54743,1.54708,1.54728,368600002.0
2005-01-07 10:26:00,1.54737,1.54739,1.5472,1.54721,177800001.0
2005-01-07 10:27:00,1.54738,1.54743,1.54723,1.54734,341099996.0
2005-01-07 10:28:00,1.54736,1.54743,1.54725,1.54737,203500004.0
2005-01-07 10:29:00,1.54737,1.54746,1.54733,1.54739,191800001.0
2005-01-07 10:30:00,1.54739,1.54758,1.54735,1.5475,347399997.0
2005-01-07 10:31:00,1.54742,1.54761,1.54734,1.54749,463300008.0
2005-01-07 10:32:00,1.54748,1.54765,1.54735,1.54749,317900001.0
2005-01-07 10:33:00,1.54721,1.54749,1.54719,1.54722,314600004.0
2005-01-07 10:34:00,1.54738,1.54759,1.54736,1.5474,386200004.0
2005-01-07 10:35:00,1.54757,1.54757,1.54722,1.54722,140800001.0
2005-01-07 10:36:00,1.54744,1.54755,1.54744,1.54754,215800002.0
2005-01-07 10:37:00,1.54755,1.54755,1.54732,1.5474,318699999.0
2005-01-07 10:38:00,1.54736,1.54749,1.54725,1.54734,359200001.0
2005-01-07 10:39:00,1.54732,1.54741,1.54724,1.5473,168800000.0
2005-01-07 10:40:00,1.5471,1.54732,1.5471,1.54728,249599999.0
2005-01-07 10:41:00,1.54721,1.54729,1.54701,1.54701,361900001.0
2005-01-07 10:42:00,1.54693,1.54733,1.54681,1.54715,202899999.0
2005-01-07 10:43:00,1.54735,1.54735,1.54688,1.54726,430599997.0
2005-01-07 10:44:00,1.54726,1.54735,1.54711,1.5473,414000003.0
2005-01-07 10:45:00,1.54727,1.54727,1.54719,1.54719,99000000.0
2005-01-07 10:46:00,1.54696,1.54725,1.54695,1.5471,340400004.0
2005-01-07 10:47:00,1.54711,1.5472,1.54684,1.54696,227000001.0
2005-01-07 10:48:00,1.5473,1.5473,1.54701,1.54701,245700002.0
2005-01-07 10:49:00,1.54686,1.5471,1.54678,1.54681,391300003.0
2005-01-07 10:50:00,1.54688,1.54693,1.54664,1.5468,381400000.0
2005-01-07 10:51:00,1.54676,1.54709,1.54676,1.547,379900001.0
2005-01-07 10:52:00,1.54707,1.54707,1.54668,1.54668,251700003.0
2005-01-07 10:53:00,1.5468,1.54696,1.54675,1.54688,189000002.0
2005-01-07 10:54:00,1.54712,1.54719,1.54677,1.54677,285299999.0
2005-01-07 10:55:00,1.54683,1.54721,1.54683,1.5471,308300001.0
2005-01-07 10:56:00,1.54698,1.54709,1.54677,1.54697,196099999.0
2005-01-07 10:57:00,1.547,1.54715,1.54692,1.54711,266899996.0
2005-01-07 10:58:00,1.54708,1.54726,1.54704,1.54715,351200001.0
2005-01-07 10:59:00,1.54721,1.54731,1.54709,1.5471,218599999.0
2005-01-07 11:00:00,1.5471,1.54725,1.54708,1.54715,276899995.0
2005-01-07 11:01:00,1.5472,1.5473,1.54704,1.54722,249499999.0
2005-01-07 11:02:00,1.54722,1.54722,1.54704,1.54704,131500000.0
2005-01-07 11:03:00,1.54713,1.54716,1.54697,1.54697,369600002.0
2005-01-07 11:04:00,1.54717,1.54718,1.54686,1.54698,282499999.0
2005-01-07 11:05:00,1.54714,1.54733,1.54712,1.54714,254700005.0
2005-01-07 11:06:00,1.5472,1.54734,1.54698,1.54706,333100002.0
2005-01-07 11:07:00,1.5473,1.54741,1.54718,1.54722,303700003.0
2005-01-07 11:08:00,1.54727,1.54727,1.54692,1.54715,311400002.0
2005-01-07 11:09:00,1.54696,1.5471,1.54686,1.54702,218399999.0
2005-01-07 11:10:00,1.54686,1.54698,1.54679,1.54695,271600001.0
2005-01-07 11:11:00,1.54702,1.54708,1.54689,1.54691,211600001.0
2005-01-07 11:12:00,1.54694,1.54719,1.5469,1.54696,394799997.0
2005-01-07 11:13:00,1.54689,1.547,1.54684,1.54697,272600002.0
2005-01-07 11:14:00,1.54712,1.54718,1.54689,1.54702,132000000.0
2005-01-07 11:15:00,1.54705,1.54727,1.54703,1.54727,254000001.0
2005-01-07 11:16:00,1.54728,1.54738,1.54724,1.54733,203200000.0
2005-01-07 11:17:00,1.54714,1.54742,1.54714,1.54732,246600000.0
2005-01-07 11:18:00,1.54732,1.54738,1.54718,1.54729,235299999.0
2005-01-07 11:19:00,1.54727,1.54734,1.54713,1.54727,319300001.0
2005-01-07 11:20:00,1.54732,1.54733,1.54718,1.54719,481099995.0
2005-01-07 11:21:00,1.54737,1.5474,1.5472,1.54728,350000007.0
2005-01-07 11:22:00,1.54735,1.54735,1.54699,1.54717,264099993.0
2005-01-07 11:23:00,1.54704,1.54735,1.54693,1.5471,341800002.0
2005-01-07 11:24:00,1.54685,1.5471,1.54678,1.547,326900007.0
2005-01-07 11:25:00,1.54699,1.54722,1.54697,1.54718,335200002.0
2005-01-07 11:26:00,1.54705,1.54705,1.54692,1.54697,224499998.0
2005-01-07 11:27:00,1.5468,1.54693,1.54676,1.54693,247600000.0
2005-01-07 11:28:00,1.547,1.54704,1.54682,1.54688,251099999.0
2005-01-07 11:29:00,1.54693,1.54706,1.54687,1.54703,267199997.0
2005-01-07 11:30:00,1.54692,1.54706,1.54674,1.54696,281000002.0
2005-01-07 11:31:00,1.54702,1.54726,1.54694,1.54708,361800009.0
2005-01-07 11:32:00,1.5472,1.5472,1.54691,1.54703,420900000.0
2005-01-07 11:33:00,1.54718,1.54726,1.54708,1.54712,221300001.0
2005-01-07 11:34:00,1.547,1.54715,1.54689,1.5471,350800002.0
2005-01-07 11:35:00,1.54698,1.54714,1.54692,1.54703,275900001.0
2005-01-07 11:36:00,1.54707,1.54707,1.54675,1.54675,285600002.0
2005-01-07 11:37:00,1.54681,1.547,1.54671,1.54682,342900007.0
2005-01-07 11:38:00,1.54725,1.5474,1.54721,1.54729,399400002.0
2005-01-07 11:39:00,1.5474,1.54758,1.54729,1.54734,328399996.0
2005-01-07 11:40:00,1.54727,1.54739,1.54715,1.54728,199200001.0
2005-01-07 11:41:00,1.5473,1.54744,1.54715,1.54731,377900000.0
2005-01-07 11:42:00,1.5473,1.54751,1.54717,1.54722,296299998.0
2005-01-07 11:43:00,1.54728,1.54738,1.54716,1.54725,418800000.0
2005-01-07 11:44:00,1.54722,1.54734,1.54708,1.54728,234800002.0
2005-01-07 11:45:00,1.54714,1.54732,1.54682,1.54685,417900003.0
2005-01-07 11:46:00,1.54669,1.54689,1.54656,1.54664,264500006.0
2005-01-07 11:47:00,1.54654,1.54674,1.54645,1.54669,202199999.0
2005-01-07 11:48:00,1.54683,1.54683,1.54638,1.54655,429400003.0
2005-01-07 11:49:00,1.54668,1.5467,1.54639,1.54646,435199997.0
2005-01-07 11:50:00,1.54676,1.54694,1.54676,1.5469,472799999.0
2005-01-07 11:51:00,1.54698,1.54703,1.54671,1.54681,333100003.0
2005-01-07 11:52:00,1.54686,1.54695,1.54673,1.54683,292299996.0
2005-01-07 11:53:00,1.54676,1.5468,1.54662,1.54667,280700000.0
2005-01-07 11:54:00,1.54673,1.54673,1.54647,1.54647,327600003.0
2005-01-07 11:55:00,1.54645,1.54674,1.54645,1.54665,398500009.0
2005-01-07 11:56:00,1.54659,1.5467,1.54649,1.54663,282199999.0
2005-01-07 11:57:00,1.54645,1.54673,1.54645,1.54673,266099998.0
2005-01-07 11:58:00,1.54681,1.54681,1.54644,1.54655,262100003.0
2005-01-07 11:59:00,1.54653,1.54666,1.54647,1.5466,231000003.0
2005-01-07 12:00:00,1.54655,1.54671,1.54648,1.54665,412599998.0
2005-01-07 12:01:00,1.54643,1.54659,1.54632,1.54644,330100005.0
2005-01-07 12:02:00,1.54646,1.5467,1.54646,1.54665,443900001.0
2005-01-07 12:03:00,1.5465,1.54662,1.54633,1.54657,365099999.0
2005-01-07 12:04:00,1.54636,1.54659,1.54634,1.54645,429500005.0
2005-01-07 12:05:00,1.54657,1.54661,1.54639,1.54639,209100004.0
2005-01-07 12:06:00,1.54662,1.54662,1.54627,1.54639,300000006.0
2005-01-07 12:07:00,1.54653,1.54665,1.54641,1.54641,207499995.0
2005-01-07 12:08:00,1.54668,1.54673,1.54654,1.54655,421499997.0
2005-01-07 12:09:00,1.54668,1.54687,1.54654,1.54668,310900002.0
2005-01-07 12:10:00,1.54664,1.54683,1.54657,1.54673,351199997.0
2005-01-07 12:11:00,1.54678,1.54693,1.54659,1.54659,413100002.0
2005-01-07 12:12:00,1.54661,1.54694,1.54661,1.54694,313000000.0
2005-01-07 12:13:00,1.5469,1.54693,1.54665,1.54679,459000000.0
2005-01-07 12:14:00,1.54667,1.54678,1.54642,1.54647,131000002.0
2005-01-07 12:15:00,1.54651,1.54695,1.54651,1.54695,129699999.0
2005-01-07 12:16:00,1.54676,1.54702,1.54676,1.54685,110800000.0
2005-01-07 12:17:00,1.54686,1.54696,1.54671,1.54691,156300001.0
2005-01-07 12:18:00,1.54687,1.5469,1.54669,1.54669,259900004.0
2005-01-07 12:19:00,1.54663,1.54675,1.54634,1.54634,183700001.0
2005-01-07 12:20:00,1.5463,1.54646,1.54627,1.54636,271200002.0
2005-01-07 12:21:00,1.54647,1.54647,1.54613,1.54634,258000003.0
2005-01-07 12:22:00,1.54649,1.54653,1.54628,1.54645,319600001.0
2005-01-07 12:23:00,1.54663,1.54669,1.54642,1.54644,406599997.0
2005-01-07 12:24:00,1.54673,1.54685,1.54665,1.54668,204800000.0
2005-01-07 12:25:00,1.5469,1.54713,1.5467,1.54711,472100002.0
2005-01-07 12:26:00,1.54707,1.54721,1.54697,1.5471,253399997.0
2005-01-07 12:27:00,1.54715,1.54715,1.54688,1.54691,394899998.0
2005-01-07 12:28:00,1.54692,1.54709,1.54676,1.5469,213200001.0
2005-01-07 12:29:00,1.54703,1.54703,1.54666,1.54666,274500003.0
2005-01-07 12:30:00,1.54678,1.54705,1.54676,1.54691,259600003.0
2005-01-07 12:31:00,1.54702,1.54719,1.54691,1.54692,253499999.0
2005-01-07 12:32:00,1.54717,1.54734,1.54697,1.54722,432900000.0
2005-01-07 12:33:00,1.54726,1.54733,1.54708,1.54733,264700005.0
2005-01-07 12:34:00,1.54711,1.54723,1.54709,1.54717,108299997.0
2005-01-07 12:35:00,1.5473,1.5474,1.54723,1.5473,141799999.0
2005-01-07 12:36:00,1.54729,1.54743,1.54723,1.54743,68000000.0
2005-01-07 12:37:00,1.54741,1.54748,1.5473,1.54739,502200007.0
2005-01-07 12:38:00,1.54739,1.54743,1.54726,1.54726,225000004.0
2005-01-07 12:39:00,1.54731,1.54733,1.54704,1.54733,240799999.0
2005-01-07 12:40:00,1.54735,1.54735,1.54706,1.54716,359399999.0
2005-01-07 12:41:00,1.54726,1.54726,1.54701,1.54701,170100000.0
2005-01-07 12:42:00,1.54723,1.54731,1.54716,1.54717,276199997.0
2005-01-07 12:43:00,1.54728,1.54728,1.54695,1.54695,402900001.0
2005-01-07 12:44:00,1.54694,1.54711,1.5468,1.547,44700000.0
2005-01-07 12:45:00,1.54704,1.54704,1.54683,1.54688,182399999.0
2005-01-07 12:46:00,1.54707,1.54707,1.54672,1.54693,420000003.0
2005-01-07 12:47:00,1.54702,1.54703,1.54681,1.54695,211300000.0
2005-01-07 12:48:00,1.54685,1.5471,1.54685,1.54705,282500000.0
2005-01-07 12:49:00,1.54697,1.54708,1.54694,1.54697,78300000.0
2005-01-07 12:50:00,1.54677,1.54698,1.54673,1.54687,329199999.0
2005-01-07 12:51:00,1.54698,1.54703,1.54691,1.54691,457600003.0
2005-01-07 12:52:00,1.54662,1.54707,1.54662,1.54695,485700000.0
2005-01-07 12:53:00,1.54681,1.54696,1.54669,1.54696,385100004.0
2005-01-07 12:54:00,1.54684,1.547,1.54684,1.54694,170700000.0
2005-01-07 12:55:00,1.54702,1.54702,1.54684,1.54692,186700003.0
2005-01-07 12:56:00,1.54677,1.54688,1.54658,1.54679,256000003.0
2005-01-07 12:57:00,1.54686,1.54703,1.54676,1.54695,204800001.0
2005-01-07 12:58:00,1.547,1.54716,1.54685,1.54692,217199999.0
2005-01-07 12:59:00,1.54683,1.54709,1.54683,1.54695,206900000.0
2005-01-07 13:00:00,1.5468,1.54693,1.54675,1.54689,261100002.0
2005-01-07 13:01:00,1.54697,1.5471,1.54692,1.54702,171100002.0
2005-01-07 13:02:00,1.54703,1.54712,1.54681,1.54695,108899998.0
2005-01-07 13:03:00,1.5468,1.54693,1.54671,1.5469,160600000.0
2005-01-07 13:04:00,1.54672,1.54692,1.5466,1.5466,167299998.0
2005-01-07 13:05:00,1.54686,1.547,1.54674,1.54684,534500004.0
2005-01-07 13:06:00,1.54668,1.54717,1.54665,1.54669,277100000.0
2005-01-07 13:07:00,1.54698,1.54702,1.54679,1.54679,209900001.0
2005-01-07 13:08:00,1.54694,1.54702,1.5468,1.54682,145900000.0
2005-01-07 13:09:00,1.54702,1.54717,1.54695,1.54697,309300003.0
2005-01-07 13:10:00,1.54692,1.54715,1.54692,1.54703,240199998.0
2005-01-07 13:11:00,1.54709,1.54713,1.54684,1.54691,184999999.0
2005-01-07 13:12:00,1.54702,1.54702,1.54678,1.5468,218500001.0
2005-01-07 13:13:00,1.54693,1.54693,1.54668,1.54668,351500000.0
2005-01-07 13:14:00,1.54707,1.54715,1.54678,1.54702,310300001.0
2005-01-07 13:15:00,1.54727,1.54733,1.54709,1.54725,301999999.0
2005-01-07 13:16:00,1.54731,1.54739,1.54709,1.5471,341300006.0
2005-01-07 13:17:00,1.5472,1.54725,1.54712,1.54718,57500000.0
2005-01-07 13:18:00,1.547,1.54727,1.547,1.54715,421700002.0
2005-01-07 13:19:00,1.54715,1.54715,1.547,1.547,13600000.0
2005-01-07 13:20:00,1.54732,1.54732,1.54705,1.54705,144600002.0
2005-01-07 13:21:00,1.54722,1.54735,1.54716,1.54716,105500001.0
2005-01-07 13:22:00,1.54731,1.54738,1.5472,1.54734,245199999.0
2005-01-07 13:23:00,1.54729,1.54737,1.54705,1.54722,226400002.0
2005-01-07 13:24:00,1.54742,1.54753,1.54722,1.54744,278799997.0
2005-01-07 13:25:00,1.54753,1.54774,1.54745,1.54755,500600003.0
2005-01-07 13:26:00,1.54767,1.54769,1.54736,1.54736,339799996.0
2005-01-07 13:27:00,1.54764,1.54776,1.54751,1.54758,278499997.0
2005-01-07 13:28:00,1.5475,1.54778,1.54735,1.54766,298700002.0
2005-01-07 13:29:00,1.54775,1.5479,1.54763,1.5478,167800003.0
2005-01-07 13:30:00,1.54792,1.548,1.54779,1.5479,345500001.0
2005-01-07 13:31:00,1.54793,1.548,1.54761,1.54783,226400002.0
2005-01-07 13:32:00,1.5484,1.54853,1.54829,1.54836,179099998.0
2005-01-07 13:33:00,1.54839,1.54859,1.54829,1.54846,336000003.0
2005-01-07 13:34:00,1.54833,1.5485,1.54795,1.54809,195900005.0
2005-01-07 13:35:00,1.54805,1.54833,1.54797,1.54812,312200000.0
2005-01-07 13:36:00,1.54856,1.54873,1.54841,1.54848,385300008.0
2005-01-07 13:37:00,1.54859,1.54895,1.54859,1.54863,230800001.0
2005-01-07 13:38:00,1.54875,1.54875,1.54852,1.54858,204699998.0
2005-01-07 13:39:00,1.54862,1.54862,1.54824,1.54837,266700000.0
2005-01-07 13:40:00,1.54845,1.54852,1.5483,1.54836,374599999.0
2005-01-07 13:41:00,1.54847,1.54847,1.54808,1.54819,189700001.0
2005-01-07 13:42:00,1.54814,1.54836,1.54814,1.54816,416099999.0
2005-01-07 13:43:00,1.54828,1.54828,1.548,1.548,146300000.0
2005-01-07 13:44:00,1.54834,1.54835,1.54812,1.54821,406600003.0
2005-01-07 13:45:00,1.54834,1.54856,1.54834,1.54856,207500001.0
2005-01-07 13:46:00,1.5486,1.54867,1.54844,1.54848,222800002.0
2005-01-07 13:47:00,1.54844,1.54893,1.54844,1.54881,323300001.0
2005-01-07 13:48:00,1.54899,1.54899,1.54851,1.54851,377100003.0
2005-01-07 13:49:00,1.54852,1.54861,1.54848,1.54855,187900000.0
2005-01-07 13:50:00,1.54849,1.54861,1.54836,1.54836,258500000.0
2005-01-07 13:51:00,1.54833,1.54858,1.54829,1.54843,304400002.0
2005-01-07 13:52:00,1.5484,1.54842,1.54823,1.54842,219400000.0
2005-01-07 13:53:00,1.54836,1.54843,1.54824,1.54836,167100000.0
2005-01-07 13:54:00,1.54849,1.54849,1.54828,1.54841,197999999.0
2005-01-07 13:55:00,1.54836,1.54843,1.54821,1.54831,327300003.0
2005-01-07 13:56:00,1.54835,1.54843,1.54819,1.54837,268500000.0
2005-01-07 13:57:00,1.5484,1.54847,1.54831,1.54831,348700007.0
2005-01-07 13:58:00,1.54824,1.5484,1.54824,1.5484,113499998.0
2005-01-07 13:59:00,1.5482,1.54848,1.5482,1.54841,361400002.0
2005-01-07 14:00:00,1.54847,1.54857,1.54834,1.54836,291500000.0
2005-01-07 14:01:00,1.54843,1.54855,1.54828,1.54832,430599995.0
2005-01-07 14:02:00,1.54857,1.54865,1.54847,1.54852,491300001.0
2005-01-07 14:03:00,1.54817,1.54858,1.54817,1.54851,370300004.0
2005-01-07 14:04:00,1.54855,1.54855,1.54829,1.54835,226400000.0
2005-01-07 14:05:00,1.54867,1.54881,1.54856,1.54875,519199997.0
2005-01-07 14:06:00,1.54875,1.54889,1.54845,1.54885,295299999.0
2005-01-07 14:07:00,1.5487,1.54875,1.5485,1.5485,388299999.0
2005-01-07 14:08:00,1.5484,1.5486,1.54838,1.5485,278699999.0
2005-01-07 14:09:00,1.54843,1.5486,1.5484,1.5485,339200000.0
2005-01-07 14:10:00,1.54846,1.54846,1.54826,1.54826,307100004.0
2005-01-07 14:11:00,1.54841,1.5485,1.54827,1.54827,204099996.0
2005-01-07 14:12:00,1.54848,1.54865,1.54838,1.54839,230499998.0
2005-01-07 14:13:00,1.54842,1.54853,1.54816,1.54853,263500000.0
2005-01-07 14:14:00,1.54836,1.54848,1.54813,1.54826,128100000.0
2005-01-07 14:15:00,1.5483,1.5484,1.5483,1.5484,54500000.0
2005-01-07 14:16:00,1.54827,1.54841,1.54813,1.5482,189899999.0
2005-01-07 14:17:00,1.54814,1.54836,1.54808,1.54836,165400000.0
2005-01-07 14:18:00,1.54836,1.54838,1.54817,1.54825,387599999.0
2005-01-07 14:19:00,1.54838,1.54845,1.54826,1.5484,283299997.0
2005-01-07 14:20:00,1.54826,1.54838,1.54806,1.54828,426899997.0
2005-01-07 14:21:00,1.54825,1.54851,1.54813,1.54839,375399997.0
2005-01-07 14:22:00,1.54848,1.5486,1.54833,1.54834,262800002.0
2005-01-07 14:23:00,1.54849,1.54859,1.54835,1.54846,451000006.0
2005-01-07 14:24:00,1.54853,1.54853,1.54828,1.54832,217100004.0
2005-01-07 14:25:00,1.54855,1.54879,1.54855,1.54875,170200001.0
2005-01-07 14:26:00,1.54864,1.54864,1.54838,1.5485,191699999.0
2005-01-07 14:27:00,1.54861,1.54875,1.54842,1.54867,344999997.0
2005-01-07 14:28:00,1.5485,1.54885,1.5485,1.54881,400399999.0
2005-01-07 14:29:00,1.5489,1.54894,1.5487,1.54884,208399997.0
2005-01-07 14:30:00,1.54888,1.54888,1.54849,1.54849,475800001.0
2005-01-07 14:31:00,1.54884,1.54903,1.54863,1.54879,407599997.0
2005-01-07 14:32:00,1.5487,1.54882,1.54837,1.54877,472799999.0
2005-01-07 14:33:00,1.54876,1.54876,1.54853,1.54857,271900001.0
2005-01-07 14:34:00,1.54861,1.54869,1.54845,1.54845,170200001.0
2005-01-07 14:35:00,1.54844,1.5487,1.5483,1.5485,418100003.0
2005-01-07 14:36:00,1.54865,1.54873,1.54852,1.54866,196500004.0
2005-01-07 14:37:00,1.54883,1.54883,1.54851,1.54851,308400002.0
2005-01-07 14:38:00,1.54855,1.54863,1.54847,1.54847,183400000.0
2005-01-07 14:39:00,1.54856,1.54867,1.54842,1.54854,378999999.0
2005-01-07 14:40:00,1.54871,1.54871,1.54853,1.54853,89600002.0
2005-01-07 14:41:00,1.54878,1.54878,1.54859,1.54875,179100000.0
2005-01-07 14:42:00,1.54875,1.54877,1.54853,1.54868,305999997.0
2005-01-07 14:43:00,1.54857,1.54869,1.54843,1.54867,306799998.0
2005-01-07 14:44:00,1.54858,1.54867,1.5484,1.54857,426699996.0
2005-01-07 14:45:00,1.54869,1.54869,1.54857,1.54857,146100006.0
2005-01-07 14:46:00,1.54866,1.54866,1.54841,1.54847,204200001.0
2005-01-07 14:47:00,1.54851,1.5487,1.54847,1.54865,340299997.0
2005-01-07 14:48:00,1.54862,1.54869,1.54843,1.54843,291499998.0
2005-01-07 14:49:00,1.54847,1.5487,1.54832,1.54854,453100000.0
2005-01-07 14:50:00,1.54847,1.54855,1.54827,1.54833,401000007.0
2005-01-07 14:51:00,1.54813,1.54835,1.54766,1.54826,330900000.0
2005-01-07 14:52:00,1.54847,1.54852,1.54837,1.54838,187800000.0
2005-01-07 14:53:00,1.54832,1.54845,1.54819,1.54834,154300002.0
2005-01-07 14:54:00,1.5485,1.5486,1.54836,1.54846,447399997.0
2005-01-07 14:55:00,1.54858,1.54858,1.54838,1.54838,190000002.0
2005-01-07 14:56:00,1.54852,1.54861,1.54846,1.54861,258699998.0
2005-01-07 14:57:00,1.5486,1.5486,1.54842,1.54842,164100001.0
2005-01-07 14:58:00,1.54843,1.54863,1.54843,1.54852,195600001.0
2005-01-07 14:59:00,1.54853,1.54853,1.54823,1.54835,318800004.0
2005-01-07 15:00:00,1.54862,1.5487,1.54854,1.54867,191900001.0
2005-01-07 15:01:00,1.54862,1.54862,1.54835,1.54846,399300001.0
2005-01-07 15:02:00,1.54849,1.5486,1.54819,1.54826,212899998.0
2005-01-07 15:03:00,1.54826,1.54839,1.54821,1.54836,375700002.0
2005-01-07 15:04:00,1.54847,1.54861,1.54839,1.54844,283799999.0
2005-01-07 15:05:00,1.54859,1.54875,1.54826,1.54857,173499999.0
2005-01-07 15:06:00,1.5489,1.54916,1.54882,1.54893,251799998.0
2005-01-07 15:07:00,1.54887,1.54892,1.54866,1.54878,379500002.0
2005-01-07 15:08:00,1.54885,1.54885,1.54845,1.54845,119900002.0
2005-01-07 15:09:00,1.54903,1.54906,1.5488,1.54886,185300001.0
2005-01-07 15:10:00,1.54887,1.54887,1.54859,1.54859,222200002.0
2005-01-07 15:11:00,1.54863,1.5487,1.54847,1.5485,439400001.0
2005-01-07 15:12:00,1.5486,1.5486,1.54835,1.54835,83800000.0
2005-01-07 15:13:00,1.54842,1.5486,1.54841,1.54854,150600000.0
2005-01-07 15:14:00,1.54853,1.54853,1.54822,1.54822,267800001.0
2005-01-07 15:15:00,1.54837,1.5485,1.54822,1.54835,382500004.0
2005-01-07 15:16:00,1.54833,1.54855,1.54824,1.54847,364000004.0
2005-01-07 15:17:00,1.54841,1.54861,1.54834,1.54849,475900002.0
2005-01-07 15:18:00,1.54835,1.54864,1.54824,1.54845,355299997.0
2005-01-07 15:19:00,1.54878,1.54901,1.54861,1.54886,335599996.0
2005-01-07 15:20:00,1.54885,1.54929,1.54856,1.54888,383299998.0
2005-01-07 15:21:00,1.54887,1.54912,1.54882,1.54889,362800003.0
2005-01-07 15:22:00,1.54889,1.54898,1.54861,1.54861,314100002.0
2005-01-07 15:23:00,1.54863,1.54887,1.54833,1.54842,348299995.0
2005-01-07 15:24:00,1.54837,1.54843,1.54818,1.5482,343400001.0
2005-01-07 15:25:00,1.54842,1.54842,1.54818,1.54822,304300001.0
2005-01-07 15:26:00,1.54838,1.5486,1.54834,1.5484,204700000.0
2005-01-07 15:27:00,1.54865,1.54876,1.54853,1.54857,300300002.0
2005-01-07 15:28:00,1.54832,1.54836,1.54795,1.54819,226699998.0
2005-01-07 15:29:00,1.54826,1.54848,1.5478,1.54837,339700000.0
2005-01-07 15:30:00,1.5488,1.54886,1.54761,1.54763,308999999.0
2005-01-07 15:31:00,1.54761,1.54862,1.54752,1.54817,367600000.0
2005-01-07 15:32:00,1.54725,1.54862,1.54725,1.54823,373400001.0
2005-01-07 15:33:00,1.54858,1.54905,1.54836,1.54888,319999998.0
2005-01-07 15:34:00,1.54912,1.5492,1.54892,1.54908,547800017.0
2005-01-07 15:35:00,1.5492,1.5492,1.54887,1.54887,375500001.0
2005-01-07 15:36:00,1.54912,1.54924,1.54892,1.54892,306999997.0
2005-01-07 15:37:00,1.54891,1.54907,1.54863,1.54875,266700004.0
2005-01-07 15:38:00,1.54876,1.54907,1.54839,1.54872,587200004.0
2005-01-07 15:39:00,1.54903,1.54914,1.54869,1.54873,232600001.0
2005-01-07 15:40:00,1.54892,1.54892,1.54817,1.54841,170299998.0
2005-01-07 15:41:00,1.5489,1.5489,1.54853,1.54853,285400002.0
2005-01-07 15:42:00,1.54833,1.54891,1.54804,1.54849,341699996.0
2005-01-07 15:43:00,1.54872,1.54875,1.54853,1.54859,588500006.0
2005-01-07 15:44:00,1.54876,1.54888,1.54864,1.54866,180100000.0
2005-01-07 15:45:00,1.54875,1.54878,1.54846,1.54846,243599999.0
2005-01-07 15:46:00,1.54839,1.54878,1.54839,1.54863,297700003.0
2005-01-07 15:47:00,1.54868,1.54874,1.54848,1.54851,230599996.0
2005-01-07 15:48:00,1.54882,1.54884,1.54856,1.5486,454000001.0
2005-01-07 15:49:00,1.54873,1.54888,1.54862,1.54882,228800001.0
2005-01-07 15:50:00,1.54872,1.54872,1.54842,1.5485,253600004.0
2005-01-07 15:51:00,1.54867,1.54886,1.54838,1.5485,283000003.0
2005-01-07 15:52:00,1.54866,1.54888,1.54858,1.54873,372200000.0
2005-01-07 15:53:00,1.54868,1.54886,1.54868,1.54886,116199999.0
2005-01-07 15:54:00,1.54878,1.54893,1.54864,1.54892,316200002.0
2005-01-07 15:55:00,1.54862,1.54879,1.54854,1.54867,267900000.0
2005-01-07 15:56:00,1.5487,1.54885,1.5484,1.5485,478500003.0
2005-01-07 15:57:00,1.54827,1.54846,1.54821,1.54827,187000000.0
2005-01-07 15:58:00,1.54823,1.5484,1.54811,1.54825,321500002.0
2005-01-07 15:59:00,1.54814,1.54825,1.54797,1.54811,368800004.0
2005-01-07 16:00:00,1.54809,1.54809,1.54778,1.54792,323500000.0
2005-01-07 16:01:00,1.54804,1.54842,1.54791,1.54828,261800003.0
2005-01-07 16:02:00,1.54862,1.54874,1.5483,1.54832,295200004.0
2005-01-07 16:03:00,1.54852,1.54878,1.54845,1.54878,437300007.0
2005-01-07 16:04:00,1.54848,1.54873,1.54842,1.54842,63600000.0
2005-01-07 16:05:00,1.54846,1.54858,1.54829,1.54853,358300000.0
2005-01-07 16:06:00,1.5484,1.5488,1.5484,1.5488,396299997.0
2005-01-07 16:07:00,1.54866,1.54878,1.54843,1.54862,328399999.0
2005-01-07 16:08:00,1.54862,1.54869,1.54841,1.54841,381600000.0
2005-01-07 16:09:00,1.54848,1.54859,1.54832,1.54843,393900005.0
2005-01-07 16:10:00,1.54852,1.54861,1.54838,1.54848,447899995.0
2005-01-07 16:11:00,1.54852,1.54856,1.54833,1.54833,291500003.0
2005-01-07 16:12:00,1.54845,1.54858,1.54842,1.54842,146099999.0
2005-01-07 16:13:00,1.54841,1.54854,1.54818,1.54827,464499998.0
2005-01-07 16:14:00,1.54843,1.54854,1.54823,1.5484,478000003.0
2005-01-07 16:15:00,1.54829,1.54839,1.54804,1.54824,396300004.0
2005-01-07 16:16:00,1.54826,1.54845,1.54825,1.54832,586399992.0
2005-01-07 16:17:00,1.54819,1.5483,1.54813,1.54825,432600002.0
2005-01-07 16:18:00,1.54815,1.54823,1.54801,1.54817,179600000.0
2005-01-07 16:19:00,1.54802,1.54817,1.54791,1.54804,308800000.0
2005-01-07 16:20:00,1.54792,1.54803,1.5478,1.54783,459300002.0
2005-01-07 16:21:00,1.54802,1.54815,1.54793,1.548,344900003.0
2005-01-07 16:22:00,1.54791,1.54808,1.54783,1.5479,304100000.0
2005-01-07 16:23:00,1.54805,1.54812,1.54791,1.548,99900003.0
2005-01-07 16:24:00,1.54803,1.54849,1.54793,1.54805,495500003.0
2005-01-07 16:25:00,1.54825,1.54846,1.54817,1.54817,211599999.0
2005-01-07 16:26:00,1.54829,1.54835,1.5479,1.54835,299300002.0
2005-01-07 16:27:00,1.5482,1.54843,1.54818,1.54826,247500003.0
2005-01-07 16:28:00,1.54813,1.54817,1.54799,1.54801,221900001.0
2005-01-07 16:29:00,1.54825,1.54836,1.54814,1.54831,116700000.0
2005-01-07 16:30:00,1.54804,1.54839,1.54804,1.54829,108600000.0
2005-01-07 16:31:00,1.54822,1.54824,1.54795,1.54813,293700002.0
2005-01-07 16:32:00,1.54826,1.54834,1.54816,1.54817,218500002.0
2005-01-07 16:33:00,1.54836,1.54857,1.54827,1.5485,274600004.0
2005-01-07 16:34:00,1.54853,1.54871,1.54841,1.54849,425000003.0
2005-01-07 16:35:00,1.54855,1.5487,1.54847,1.54851,317400003.0
2005-01-07 16:36:00,1.54848,1.54869,1.54847,1.54865,383400004.0
2005-01-07 16:37:00,1.54858,1.54877,1.54841,1.54846,318899999.0
2005-01-07 16:38:00,1.54849,1.5486,1.54835,1.54857,599500000.0
2005-01-07 16:39:00,1.54849,1.54853,1.54839,1.54845,280900000.0
2005-01-07 16:40:00,1.54844,1.54862,1.54843,1.54862,291399999.0
2005-01-07 16:41:00,1.54856,1.54856,1.54826,1.54826,191800001.0
2005-01-07 16:42:00,1.54839,1.54861,1.54824,1.54851,340200002.0
2005-01-07 16:43:00,1.54832,1.54853,1.54808,1.54836,260300001.0
2005-01-07 16:44:00,1.54847,1.5486,1.54824,1.54851,346599999.0
2005-01-07 16:45:00,1.54855,1.54856,1.54826,1.54826,211199997.0
2005-01-07 16:46:00,1.54851,1.54857,1.54837,1.54857,292400000.0
2005-01-07 16:47:00,1.54845,1.54851,1.54825,1.54843,238700003.0
2005-01-07 16:48:00,1.54841,1.54857,1.5483,1.54843,288000001.0
2005-01-07 16:49:00,1.54824,1.54833,1.54816,1.54822,71399999.0
2005-01-07 16:50:00,1.54808,1.54808,1.54792,1.54804,192099998.0
2005-01-07 16:51:00,1.54808,1.54813,1.54773,1.54773,323800001.0
2005-01-07 16:52:00,1.54791,1.54812,1.54791,1.54812,186099999.0
2005-01-07 16:53:00,1.54793,1.54809,1.54786,1.5479,330099999.0
2005-01-07 16:54:00,1.54792,1.54802,1.5477,1.54773,341300005.0
2005-01-07 16:55:00,1.54788,1.54808,1.54781,1.54797,606500005.0
2005-01-07 16:56:00,1.54777,1.54793,1.54776,1.54793,289799999.0
2005-01-07 16:57:00,1.54782,1.54803,1.54777,1.54803,223299999.0
2005-01-07 16:58:00,1.54772,1.54803,1.54772,1.54793,211800000.0
2005-01-07 16:59:00,1.54798,1.54813,1.54782,1.54805,183499998.0
2005-01-07 17:00:00,1.54801,1.54815,1.54781,1.54807,440899998.0
2005-01-07 17:01:00,1.54781,1.54798,1.54733,1.54786,462100000.0
2005-01-07 17:02:00,1.54752,1.54764,1.54734,1.54753,389799999.0
2005-01-07 17:03:00,1.54776,1.54806,1.54761,1.5479,321600005.0
2005-01-07 17:04:00,1.54782,1.54788,1.5471,1.5471,349699998.0
2005-01-07 17:05:00,1.54766,1.54802,1.54751,1.54787,368700000.0
2005-01-07 17:06:00,1.54807,1.54829,1.54791,1.54829,336399998.0
2005-01-07 17:07:00,1.54842,1.54843,1.54776,1.54786,196800001.0
2005-01-07 17:08:00,1.54769,1.54795,1.54756,1.54766,469100001.0
2005-01-07 17:09:00,1.5475,1.54779,1.54745,1.54755,418600002.0
2005-01-07 17:10:00,1.54748,1.54774,1.54739,1.54749,172000001.0
2005-01-07 17:11:00,1.54756,1.54772,1.54739,1.54751,372899999.0
2005-01-07 17:12:00,1.54769,1.54772,1.5474,1.54742,357900000.0
2005-01-07 17:13:00,1.54741,1.54741,1.54712,1.54716,245599999.0
2005-01-07 17:14:00,1.54731,1.5475,1.54721,1.54748,399500000.0
2005-01-07 17:15:00,1.54739,1.54762,1.54722,1.54747,255799999.0
2005-01-07 17:16:00,1.54757,1.54788,1.54745,1.54775,490200003.0
2005-01-07 17:17:00,1.54765,1.54797,1.54757,1.54788,436000002.0
2005-01-07 17:18:00,1.54775,1.54791,1.54757,1.54765,81800000.0
2005-01-07 17:19:00,1.54776,1.54785,1.54757,1.54767,321900003.0
2005-01-07 17:20:00,1.54806,1.54827,1.54781,1.54799,319000003.0
2005-01-07 17:21:00,1.54853,1.54878,1.54818,1.54841,412099999.0
2005-01-07 17:22:00,1.54865,1.54865,1.54822,1.54823,263700000.0
2005-01-07 17:23:00,1.54821,1.54844,1.54811,1.54823,268500000.0
2005-01-07 17:24:00,1.54817,1.54826,1.54788,1.54802,241000002.0
2005-01-07 17:25:00,1.54805,1.54836,1.54794,1.54794,256100000.0
2005-01-07 17:26:00,1.54818,1.54818,1.5479,1.54794,230100002.0
2005-01-07 17:27:00,1.54793,1.54807,1.54753,1.5478,260400003.0
2005-01-07 17:28:00,1.54773,1.54807,1.54773,1.54778,371600001.0
2005-01-07 17:29:00,1.54813,1.54838,1.54805,1.54821,478300010.0
2005-01-07 17:30:00,1.54821,1.54824,1.54806,1.54808,214100004.0
2005-01-07 17:31:00,1.54826,1.54826,1.54792,1.54794,525400001.0
2005-01-07 17:32:00,1.54796,1.5481,1.54788,1.54803,147899999.0
2005-01-07 17:33:00,1.54813,1.54836,1.54806,1.54831,318799999.0
2005-01-07 17:34:00,1.54838,1.5485,1.54816,1.54822,365800000.0
2005-01-07 17:35:00,1.54851,1.54863,1.54814,1.54834,180899997.0
2005-01-07 17:36:00,1.54818,1.5486,1.54818,1.54847,376400001.0
2005-01-07 17:37:00,1.5483,1.54859,1.5483,1.54846,203999999.0
2005-01-07 17:38:00,1.54875,1.54875,1.54819,1.54843,193500004.0
2005-01-07 17:39:00,1.54879,1.54879,1.54806,1.54806,246300002.0
2005-01-07 17:40:00,1.54822,1.54824,1.54803,1.54818,222000002.0
2005-01-07 17:41:00,1.54837,1.54845,1.54824,1.54834,337399997.0
2005-01-07 17:42:00,1.54858,1.54858,1.54826,1.54826,231599997.0
2005-01-07 17:43:00,1.54828,1.54856,1.54827,1.54836,171000000.0
2005-01-07 17:44:00,1.5484,1.5486,1.54821,1.54844,379500004.0
2005-01-07 17:45:00,1.54834,1.54854,1.54829,1.54845,443699996.0
2005-01-07 17:46:00,1.54842,1.54865,1.54842,1.54844,341400001.0
2005-01-07 17:47:00,1.54855,1.54883,1.54844,1.54859,361500004.0
2005-01-07 17:48:00,1.54882,1.54886,1.54866,1.54866,285800001.0
2005-01-07 17:49:00,1.5488,1.54882,1.54855,1.54862,442100004.0
2005-01-07 17:50:00,1.54863,1.54875,1.54854,1.54874,154199999.0
2005-01-07 17:51:00,1.54877,1.54877,1.54857,1.54865,222699999.0
2005-01-07 17:52:00,1.5486,1.54873,1.54845,1.5486,329500005.0
2005-01-07 17:53:00,1.54839,1.54842,1.54812,1.54825,305899997.0
2005-01-07 17:54:00,1.54837,1.54846,1.5482,1.54828,420599997.0
2005-01-07 17:55:00,1.54833,1.54852,1.54821,1.54831,267800004.0
2005-01-07 17:56:00,1.54829,1.54843,1.54816,1.54831,346999998.0
2005-01-07 17:57:00,1.54835,1.5485,1.54826,1.54827,400899999.0
2005-01-07 17:58:00,1.54842,1.54846,1.54823,1.54836,252299999.0
2005-01-07 17:59:00,1.5485,1.54875,1.54841,1.54875,246399997.0
2005-01-07 18:00:00,1.54855,1.54877,1.54852,1.5487,381700000.0
2005-01-07 18:01:00,1.5489,1.5489,1.5489,1.5489,2103899999.0
2005-01-07 18:02:00,1.5489,1.5489,1.5489,1.5489,2103899999.0
2005-01-07 18:03:00,1.5489,1.5489,1.5484,1.5486,2103899999.0
2005-01-07 18:04:00,1.5484,1.5486,1.5483,1.5486,2103899999.0
2005-01-07 18:05:00,1.5484,1.5486,1.5483,1.5484,2103899999.0
2005-01-07 18:06:00,1.54825,1.54866,1.54824,1.54853,2103899999.0
2005-01-07 18:07:00,1.5486,1.5487,1.5484,1.5484,1755300009.0
2005-01-07 18:08:00,1.5484,1.5487,1.5484,1.5485,1755300009.0
2005-01-07 18:09:00,1.54845,1.54862,1.54829,1.54845,1755300009.0
2005-01-07 18:10:00,1.54861,1.54875,1.54842,1.54842,1999600000.0
2005-01-07 18:11:00,1.54855,1.54878,1.54843,1.54844,1518499999.0
2005-01-07 18:12:00,1.54863,1.54863,1.54843,1.54849,2023000002.0
2005-01-07 18:13:00,1.54857,1.54867,1.54843,1.54862,1566300014.0
2005-01-07 18:14:00,1.5485,1.5487,1.5483,1.5487,1226700001.0
2005-01-07 18:15:00,1.54852,1.54858,1.54838,1.54847,1226700001.0
2005-01-07 18:16:00,1.5487,1.5488,1.5486,1.5488,1656199997.0
2005-01-07 18:17:00,1.5484,1.54865,1.54818,1.54841,1656199997.0
2005-01-07 18:18:00,1.54825,1.54855,1.5482,1.54836,821999995.0
2005-01-07 18:19:00,1.54854,1.54856,1.54814,1.54839,1961400015.0
2005-01-07 18:20:00,1.5488,1.5488,1.5488,1.5488,860400006.0
2005-01-07 18:21:00,1.54856,1.54873,1.54842,1.54852,860400006.0
2005-01-07 18:22:00,1.54864,1.54864,1.5483,1.5483,710600001.0
2005-01-07 18:23:00,1.5488,1.5488,1.5485,1.5485,1280500009.0
2005-01-07 18:24:00,1.5486,1.5488,1.5485,1.5485,1280500009.0
2005-01-07 18:25:00,1.5486,1.5486,1.5483,1.5485,1280500009.0
2005-01-07 18:26:00,1.5484,1.5484,1.548,1.548,1280500009.0
2005-01-07 18:27:00,1.54817,1.54826,1.54793,1.54803,1280500009.0
2005-01-07 18:28:00,1.5481,1.54828,1.54808,1.54817,2100899994.0
2005-01-07 18:29:00,1.54814,1.54838,1.54786,1.54827,1908500017.0
2005-01-07 18:30:00,1.54836,1.54845,1.54817,1.54817,896800008.0
2005-01-07 18:31:00,1.54824,1.54824,1.54782,1.54801,1096700004.0
2005-01-07 18:32:00,1.54811,1.54811,1.54775,1.54793,1368600002.0
2005-01-07 18:33:00,1.54803,1.54826,1.54789,1.54805,1856399996.0
2005-01-07 18:34:00,1.5478,1.548,1.5478,1.5478,2057100006.0
2005-01-07 18:35:00,1.54805,1.54812,1.5479,1.54805,2057100006.0
2005-01-07 18:36:00,1.54805,1.54824,1.5479,1.548,1479999997.0
2005-01-07 18:37:00,1.5482,1.5482,1.5478,1.548,1514700006.0
2005-01-07 18:38:00,1.54836,1.54836,1.54794,1.54802,1514700006.0
2005-01-07 18:39:00,1.5483,1.54852,1.54793,1.54828,1983300008.0
2005-01-07 18:40:00,1.5481,1.5482,1.5481,1.5482,1277800007.0
2005-01-07 18:41:00,1.54803,1.54824,1.54773,1.54796,1277800007.0
2005-01-07 18:42:00,1.54816,1.54827,1.54793,1.54796,1054600016.0
2005-01-07 18:43:00,1.54811,1.54827,1.54801,1.54827,486600000.0
2005-01-07 18:44:00,1.54834,1.54854,1.5482,1.5483,917600000.0
2005-01-07 18:45:00,1.54839,1.54839,1.54803,1.54815,688999998.0
2005-01-07 18:46:00,1.54838,1.54838,1.54806,1.54806,340900001.0
2005-01-07 18:47:00,1.54837,1.54838,1.54818,1.54818,187599998.0
2005-01-07 18:48:00,1.54831,1.54848,1.54822,1.54838,1270699996.0
2005-01-07 18:49:00,1.54874,1.54883,1.54838,1.54857,392100005.0
2005-01-07 18:50:00,1.54861,1.54876,1.5484,1.54866,629500000.0
2005-01-07 18:51:00,1.54865,1.5488,1.5485,1.54863,1595900008.0
2005-01-07 18:52:00,1.5486,1.54891,1.54799,1.54864,1156599993.0
2005-01-07 18:53:00,1.54895,1.54912,1.54885,1.54898,1125999999.0
2005-01-07 18:54:00,1.54891,1.54913,1.54865,1.54911,756900002.0
2005-01-07 18:55:00,1.54912,1.54919,1.54896,1.54916,1612199996.0
2005-01-07 18:56:00,1.54902,1.54926,1.54806,1.54884,848099997.0
2005-01-07 18:57:00,1.54906,1.54914,1.54889,1.54898,643500002.0
2005-01-07 18:58:00,1.54909,1.54918,1.54899,1.54912,1077299997.0
2005-01-07 18:59:00,1.54889,1.54903,1.54863,1.5488,1856100000.0
2005-01-07 19:00:00,1.54883,1.54883,1.54842,1.54859,380399998.0
2005-01-07 19:01:00,1.54877,1.54881,1.54858,1.54871,256100000.0
2005-01-07 19:02:00,1.54875,1.54886,1.54861,1.54865,903000004.0
2005-01-07 19:03:00,1.54861,1.54876,1.5484,1.54853,460700000.0
2005-01-07 19:04:00,1.54843,1.54843,1.54823,1.54827,138099999.0
2005-01-07 19:05:00,1.54843,1.5485,1.54817,1.5483,663900005.0
2005-01-07 19:06:00,1.5484,1.54862,1.54833,1.54836,1919900000.0
2005-01-07 19:07:00,1.54855,1.54855,1.54821,1.54821,742200006.0
2005-01-07 19:08:00,1.54838,1.54851,1.54827,1.54828,1782900009.0
2005-01-07 19:09:00,1.54842,1.5486,1.54829,1.5483,1685399994.0
2005-01-07 19:10:00,1.5484,1.5486,1.5483,1.5484,780100001.0
2005-01-07 19:11:00,1.54847,1.54851,1.54825,1.54848,1251100003.0
2005-01-07 19:12:00,1.54844,1.54845,1.54823,1.54824,679299999.0
2005-01-07 19:13:00,1.54819,1.54844,1.54813,1.54843,538300000.0
2005-01-07 19:14:00,1.54858,1.54858,1.54835,1.54835,252300000.0
2005-01-07 19:15:00,1.54853,1.54868,1.54827,1.54828,1271099994.0
2005-01-07 19:16:00,1.54874,1.54874,1.54853,1.54854,483299998.0
2005-01-07 19:17:00,1.5487,1.54877,1.54857,1.54874,728100008.0
2005-01-07 19:18:00,1.54881,1.54881,1.54858,1.54858,827100005.0
2005-01-07 19:19:00,1.54866,1.54873,1.54852,1.54856,905599992.0
2005-01-07 19:20:00,1.5486,1.54874,1.54842,1.54869,1026900003.0
2005-01-07 19:21:00,1.54868,1.54875,1.54854,1.54854,1137600010.0
2005-01-07 19:22:00,1.54872,1.54872,1.54855,1.54858,315800003.0
2005-01-07 19:23:00,1.54849,1.54863,1.54789,1.54828,707500001.0
2005-01-07 19:24:00,1.54839,1.54866,1.54839,1.54851,593500000.0
2005-01-07 19:25:00,1.54837,1.54838,1.54803,1.54803,797800001.0
2005-01-07 19:26:00,1.54823,1.54823,1.5478,1.54792,916800004.0
2005-01-07 19:27:00,1.54775,1.54775,1.54741,1.54757,1411799993.0
2005-01-07 19:28:00,1.54783,1.54809,1.54762,1.54771,467500002.0
2005-01-07 19:29:00,1.54781,1.54814,1.54762,1.54765,866600010.0
2005-01-07 19:31:00,1.54782,1.54795,1.54768,1.54788,1237499992.0
2005-01-07 19:32:00,1.54767,1.54784,1.54749,1.54761,840400004.0
2005-01-07 19:33:00,1.54761,1.54789,1.54751,1.54767,933099995.0
2005-01-07 19:34:00,1.5476,1.54787,1.54753,1.54763,1699500008.0
2005-01-07 19:35:00,1.54758,1.54779,1.54748,1.54766,924899997.0
2005-01-07 19:36:00,1.54771,1.54784,1.54751,1.54782,767200003.0
2005-01-07 19:37:00,1.54778,1.54796,1.54772,1.54796,285299999.0
2005-01-07 19:38:00,1.5479,1.54807,1.54785,1.54801,749099993.0
2005-01-07 19:39:00,1.54786,1.54811,1.54779,1.54779,1186600008.0
2005-01-07 19:40:00,1.54801,1.54807,1.54783,1.54792,629400007.0
2005-01-07 19:41:00,1.54806,1.5482,1.5479,1.54808,355900003.0
2005-01-07 19:42:00,1.54809,1.54815,1.54758,1.54798,628300000.0
2005-01-07 19:43:00,1.54767,1.54821,1.54765,1.54818,349900000.0
2005-01-07 19:44:00,1.5482,1.54843,1.54792,1.54843,944000008.0
2005-01-07 19:45:00,1.54824,1.54836,1.54804,1.54829,309000003.0
2005-01-07 19:46:00,1.54842,1.5485,1.54817,1.5482,705500006.0
2005-01-07 19:47:00,1.54822,1.54823,1.54802,1.54802,153200001.0
2005-01-07 19:48:00,1.54825,1.54836,1.54766,1.54802,633600006.0
2005-01-07 19:49:00,1.54759,1.54812,1.54755,1.54812,1333800009.0
2005-01-07 19:50:00,1.54805,1.54813,1.54792,1.54806,207600001.0
2005-01-07 19:51:00,1.54812,1.54838,1.54806,1.54808,636800000.0
2005-01-07 19:52:00,1.54815,1.54822,1.54797,1.54813,407699998.0
2005-01-07 19:53:00,1.54808,1.54816,1.54788,1.548,584400003.0
2005-01-07 19:54:00,1.54805,1.54822,1.5479,1.5479,361900001.0
2005-01-07 19:55:00,1.54798,1.54809,1.5478,1.5478,497499998.0
2005-01-07 19:56:00,1.54783,1.54805,1.54783,1.54802,1228899998.0
2005-01-07 19:57:00,1.54795,1.54833,1.54792,1.54806,1458500006.0
2005-01-07 19:58:00,1.54808,1.54834,1.54795,1.54799,1705799998.0
2005-01-07 19:59:00,1.54817,1.54843,1.5481,1.54838,1464600009.0
2005-01-07 20:00:00,1.54833,1.54841,1.54806,1.54818,742699999.0
2005-01-07 20:01:00,1.54836,1.54836,1.5481,1.54827,718899999.0
2005-01-07 20:02:00,1.54829,1.54831,1.54793,1.54819,617500001.0
2005-01-07 20:03:00,1.54817,1.54843,1.54793,1.54798,394000000.0
2005-01-07 20:04:00,1.54811,1.54811,1.54796,1.54802,321100001.0
2005-01-07 20:05:00,1.54803,1.54803,1.54767,1.54773,377800000.0
2005-01-07 20:06:00,1.54768,1.54775,1.54756,1.54756,268800000.0
2005-01-07 20:07:00,1.54761,1.54761,1.54736,1.54736,238800006.0
2005-01-07 20:08:00,1.54747,1.54758,1.54738,1.54746,1552700005.0
2005-01-07 20:09:00,1.54758,1.54772,1.54747,1.54754,185599999.0
2005-01-07 20:10:00,1.54758,1.54781,1.54754,1.54763,315500002.0
2005-01-07 20:11:00,1.54749,1.54774,1.54745,1.54753,839300000.0
2005-01-07 20:12:00,1.5474,1.54783,1.5474,1.54783,251799999.0
2005-01-07 20:13:00,1.54746,1.54768,1.5474,1.5476,1879700003.0
2005-01-07 20:14:00,1.54752,1.54783,1.5474,1.54783,462300001.0
2005-01-07 20:15:00,1.5478,1.54799,1.54764,1.54764,995800006.0
2005-01-07 20:16:00,1.54762,1.54771,1.54741,1.5476,2142500000.0
2005-01-07 20:17:00,1.54784,1.54797,1.54763,1.54775,223400002.0
2005-01-07 20:18:00,1.54769,1.54792,1.54769,1.54788,627900003.0
2005-01-07 20:19:00,1.5474,1.5474,1.5473,1.5474,631399995.0
2005-01-07 20:21:00,1.54774,1.54821,1.54774,1.54795,631399995.0
2005-01-07 20:22:00,1.54806,1.54847,1.54788,1.5483,656800005.0
2005-01-07 20:23:00,1.54821,1.54826,1.54781,1.54795,1073499995.0
2005-01-07 20:24:00,1.54781,1.54791,1.54773,1.54782,431700003.0
2005-01-07 20:25:00,1.54781,1.54795,1.54768,1.54783,850700005.0
2005-01-07 20:26:00,1.54786,1.54786,1.54747,1.54747,414499999.0
2005-01-07 20:27:00,1.54762,1.54762,1.54737,1.54742,517599995.0
2005-01-07 20:28:00,1.5474,1.5474,1.5473,1.5474,1848400004.0
2005-01-07 20:29:00,1.54758,1.54767,1.54736,1.54753,1848400004.0
2005-01-07 20:30:00,1.5473,1.5473,1.5473,1.5473,497099999.0
2005-01-07 20:31:00,1.5474,1.5475,1.5474,1.5474,497099999.0
2005-01-07 20:33:00,1.54754,1.54762,1.54733,1.54733,497099999.0
2005-01-07 20:34:00,1.54733,1.54757,1.54732,1.54747,297199998.0
2005-01-07 20:35:00,1.54734,1.54764,1.54734,1.54747,708099995.0
2005-01-07 20:36:00,1.54738,1.54765,1.5473,1.54765,584100004.0
2005-01-07 20:37:00,1.54765,1.54768,1.5474,1.5474,980300008.0
2005-01-07 20:38:00,1.54735,1.54751,1.54719,1.54736,1801599993.0
2005-01-07 20:39:00,1.54714,1.54749,1.54714,1.54749,1207900005.0
2005-01-07 20:40:00,1.54744,1.54757,1.54724,1.54737,1106200005.0
2005-01-07 20:41:00,1.54723,1.5474,1.54708,1.5474,303300002.0
2005-01-07 20:42:00,1.54737,1.54744,1.54713,1.54713,267500001.0
2005-01-07 20:43:00,1.54724,1.5476,1.54707,1.54719,791900003.0
2005-01-07 20:44:00,1.54717,1.5474,1.54717,1.54733,1401799998.0
2005-01-07 20:45:00,1.54722,1.54743,1.54722,1.54723,1025699996.0
2005-01-07 20:46:00,1.54755,1.54755,1.54724,1.54745,269800001.0
2005-01-07 20:47:00,1.54742,1.54757,1.54736,1.54753,573100001.0
2005-01-07 20:48:00,1.54742,1.54749,1.5471,1.54713,1301500000.0
2005-01-07 20:49:00,1.54706,1.54749,1.54706,1.54742,817800007.0
2005-01-07 20:50:00,1.54744,1.54744,1.54719,1.54731,1850099998.0
2005-01-07 20:51:00,1.54722,1.54735,1.54714,1.5473,385699999.0
2005-01-07 20:52:00,1.54732,1.54744,1.54718,1.54735,1559700017.0
2005-01-07 20:53:00,1.5472,1.54735,1.54719,1.5473,1274299999.0
2005-01-07 20:54:00,1.54725,1.54732,1.54712,1.54718,775199998.0
2005-01-07 20:55:00,1.54727,1.54727,1.54705,1.54705,687300005.0
2005-01-07 20:56:00,1.547,1.54721,1.54688,1.54703,1991600003.0
2005-01-07 20:57:00,1.5466,1.5468,1.5466,1.5468,1559100002.0
2005-01-07 20:58:00,1.5467,1.5468,1.5466,1.5466,1559100002.0
2005-01-07 20:59:00,1.5467,1.5467,1.5465,1.5466,1559100002.0
2005-01-07 21:00:00,1.5466,1.5466,1.5462,1.5462,1559100002.0
2005-01-07 21:01:00,1.5464,1.5466,1.5462,1.5464,1559100002.0
2005-01-07 21:02:00,1.547,1.54715,1.54694,1.5471,1559100002.0
2005-01-07 21:03:00,1.547,1.54717,1.54696,1.5471,1421400002.0
2005-01-07 21:04:00,1.54698,1.5471,1.5469,1.54705,206400004.0
2005-01-07 21:05:00,1.54711,1.54732,1.54709,1.54715,890000005.0
2005-01-07 21:06:00,1.54721,1.54737,1.54701,1.54717,458299996.0
2005-01-07 21:07:00,1.54728,1.54728,1.54708,1.54715,356399996.0
2005-01-07 21:08:00,1.54715,1.54728,1.54703,1.54717,373699999.0
2005-01-07 21:09:00,1.54707,1.54717,1.54567,1.54572,498099991.0
2005-01-07 21:10:00,1.54563,1.54713,1.54563,1.54702,1028200006.0
2005-01-07 21:11:00,1.54731,1.54731,1.54701,1.54704,777199998.0
2005-01-07 21:12:00,1.54712,1.5473,1.54701,1.54718,392700003.0
2005-01-07 21:13:00,1.54704,1.54725,1.54704,1.54725,978000000.0
2005-01-07 21:14:00,1.54723,1.54754,1.54716,1.54743,892000005.0
2005-01-07 21:15:00,1.54735,1.54751,1.54712,1.54725,876400009.0
2005-01-07 21:16:00,1.54717,1.54737,1.547,1.54724,666800008.0
2005-01-07 21:17:00,1.54726,1.54726,1.5451,1.54689,1549900007.0
2005-01-07 21:18:00,1.54725,1.54725,1.54514,1.54661,642499998.0
2005-01-07 21:19:00,1.54737,1.54737,1.54708,1.54712,836199993.0
2005-01-07 21:22:00,1.54711,1.54738,1.54711,1.54734,1797799995.0
2005-01-07 21:23:00,1.54732,1.54742,1.54705,1.54742,1512099992.0
2005-01-07 21:24:00,1.54737,1.54748,1.54726,1.54734,659200002.0
2005-01-07 21:25:00,1.54737,1.54748,1.54712,1.54721,1309199999.0
2005-01-07 21:26:00,1.54724,1.54737,1.54719,1.54737,467300008.0
2005-01-07 21:27:00,1.54745,1.54752,1.54733,1.54745,564900004.0
2005-01-07 21:28:00,1.54729,1.54746,1.54725,1.54737,696800009.0
2005-01-07 21:29:00,1.54723,1.54739,1.54714,1.54732,638400006.0
2005-01-07 21:30:00,1.54729,1.54734,1.54714,1.54727,371000004.0
2005-01-07 21:31:00,1.54717,1.54738,1.54705,1.54735,634200003.0
2005-01-07 21:32:00,1.5474,1.54747,1.54717,1.5472,1918499998.0
2005-01-07 21:33:00,1.54738,1.54747,1.54715,1.54728,280599997.0
2005-01-07 21:34:00,1.54727,1.54741,1.54722,1.54732,1546400003.0
2005-01-07 21:35:00,1.54737,1.54738,1.54716,1.54724,1011199994.0
2005-01-07 21:36:00,1.54735,1.54749,1.54724,1.54732,280500001.0
2005-01-07 21:37:00,1.5472,1.54736,1.54705,1.54717,492899996.0
2005-01-07 21:38:00,1.54736,1.54737,1.54715,1.54735,431900000.0
2005-01-07 21:39:00,1.54727,1.54727,1.54676,1.54693,326899999.0
2005-01-07 21:40:00,1.54699,1.54708,1.54663,1.54663,445000001.0
2005-01-07 21:41:00,1.54674,1.54674,1.5462,1.5464,761700004.0
2005-01-07 21:42:00,1.54657,1.54676,1.54631,1.54631,672099992.0
2005-01-07 21:43:00,1.54633,1.54659,1.54631,1.54645,797600004.0
2005-01-07 21:44:00,1.54638,1.54645,1.54622,1.54637,1249900000.0
2005-01-07 21:45:00,1.54638,1.54674,1.54638,1.54645,762499994.0
2005-01-07 21:46:00,1.54673,1.54676,1.54639,1.54655,1386200010.0
2005-01-07 21:47:00,1.54664,1.54679,1.54645,1.54653,1271699998.0
2005-01-07 21:48:00,1.54672,1.54672,1.54635,1.54645,385000001.0
2005-01-07 21:49:00,1.54651,1.54651,1.54618,1.54619,912500009.0
2005-01-07 21:50:00,1.54643,1.54643,1.54618,1.5462,301399997.0
2005-01-07 21:51:00,1.54634,1.54648,1.54627,1.54635,699900002.0
2005-01-07 21:52:00,1.54634,1.5465,1.54621,1.54635,1357000000.0
2005-01-07 21:53:00,1.54639,1.54649,1.54619,1.54637,539600000.0
2005-01-07 21:54:00,1.54647,1.5466,1.54642,1.54643,221200001.0
2005-01-07 21:55:00,1.5466,1.54669,1.54639,1.54654,507099996.0
2005-01-07 21:56:00,1.54674,1.54677,1.54656,1.54663,695000007.0
2005-01-07 21:57:00,1.54663,1.54682,1.54642,1.54668,410500002.0
2005-01-07 21:58:00,1.54679,1.54679,1.54637,1.54652,664699993.0
2005-01-07 21:59:00,1.5466,1.54672,1.54632,1.54645,1071800005.0
2005-01-07 22:00:00,1.54642,1.54656,1.54621,1.54638,719300002.0
2005-01-07 22:01:00,1.54633,1.54641,1.54628,1.54641,296900004.0
2005-01-07 22:02:00,1.54633,1.54642,1.5461,1.54626,926899998.0
2005-01-07 22:03:00,1.54625,1.54632,1.54606,1.54627,255799999.0
2005-01-07 22:04:00,1.54627,1.54642,1.54619,1.54625,791699996.0
2005-01-07 22:05:00,1.54631,1.54636,1.54615,1.54626,424200003.0
2005-01-07 22:06:00,1.54644,1.54694,1.54634,1.54635,610599994.0
2005-01-07 22:07:00,1.5462,1.54634,1.54607,1.54619,81400001.0
2005-01-07 22:08:00,1.54613,1.5463,1.5461,1.54621,386999998.0
2005-01-07 22:09:00,1.54614,1.54627,1.54603,1.54613,449000002.0
2005-01-07 22:10:00,1.54618,1.54674,1.54618,1.54626,418300005.0
2005-01-07 22:11:00,1.54661,1.54677,1.5463,1.54638,215100002.0
2005-01-07 22:12:00,1.54664,1.54669,1.54631,1.54646,900800001.0
2005-01-07 22:13:00,1.54629,1.54654,1.54623,1.54649,249899998.0
2005-01-07 22:14:00,1.5465,1.54665,1.54638,1.54648,344400004.0
2005-01-07 22:15:00,1.54636,1.54669,1.54631,1.54649,741400006.0
2005-01-07 22:16:00,1.54642,1.54652,1.54627,1.54634,263600004.0
2005-01-07 22:17:00,1.5465,1.54675,1.5465,1.54663,158999998.0
2005-01-07 22:18:00,1.54651,1.54672,1.54642,1.54653,191600001.0
2005-01-07 22:19:00,1.54643,1.54663,1.54633,1.54654,401700002.0
2005-01-07 22:20:00,1.54645,1.54677,1.54604,1.5461,274999998.0
2005-01-07 22:21:00,1.54648,1.54673,1.54648,1.54669,258699998.0
2005-01-07 22:22:00,1.54666,1.54666,1.54638,1.54638,824000005.0
2005-01-07 22:23:00,1.54649,1.54659,1.54642,1.54642,406499998.0
2005-01-07 22:24:00,1.54636,1.54653,1.54626,1.54643,270900003.0
2005-01-07 22:25:00,1.54618,1.54635,1.546,1.54628,530399996.0
2005-01-07 22:26:00,1.5464,1.5465,1.5462,1.54645,694299997.0
2005-01-07 22:27:00,1.54642,1.54642,1.54591,1.54591,302999995.0
2005-01-07 22:28:00,1.54624,1.54648,1.54607,1.54632,617699991.0
2005-01-07 22:29:00,1.54627,1.54665,1.54625,1.5464,708500002.0
2005-01-07 22:30:00,1.54651,1.54681,1.54651,1.54677,758799997.0
2005-01-07 22:31:00,1.54652,1.54676,1.54633,1.54676,226700004.0
2005-01-07 22:32:00,1.54676,1.54681,1.54639,1.54639,239200002.0
2005-01-07 22:33:00,1.54652,1.54652,1.54635,1.5464,189899999.0
2005-01-07 22:34:00,1.54633,1.5464,1.54618,1.5463,475700001.0
2005-01-07 22:35:00,1.54618,1.54628,1.54603,1.54617,122800000.0
2005-01-07 22:36:00,1.54615,1.54621,1.54584,1.54603,777200003.0
2005-01-07 22:37:00,1.54595,1.5461,1.54582,1.54601,496499997.0
2005-01-07 22:38:00,1.54608,1.54622,1.54587,1.54589,370099995.0
2005-01-07 22:39:00,1.5459,1.54605,1.54565,1.54588,548200001.0
2005-01-07 22:40:00,1.5459,1.5461,1.54576,1.5461,871099995.0
2005-01-07 22:41:00,1.5457,1.54607,1.5456,1.54607,485899997.0
2005-01-07 22:42:00,1.54587,1.5461,1.54583,1.54594,657100002.0
2005-01-07 22:43:00,1.5458,1.54611,1.54559,1.54611,1249800006.0
2005-01-07 22:44:00,1.54593,1.54608,1.54579,1.54602,354899997.0
2005-01-07 22:45:00,1.54603,1.54604,1.54581,1.54581,237999998.0
2005-01-07 22:46:00,1.54602,1.54602,1.54572,1.54572,132599999.0
2005-01-07 22:47:00,1.54597,1.54613,1.5459,1.54592,181600001.0
2005-01-07 22:48:00,1.54613,1.54613,1.54583,1.54592,359299999.0
2005-01-07 22:49:00,1.54616,1.54628,1.54602,1.54615,839999998.0
2005-01-07 22:50:00,1.54618,1.54618,1.54594,1.54594,313799999.0
2005-01-07 22:51:00,1.54606,1.54613,1.54586,1.5459,492500002.0
2005-01-07 22:52:00,1.54588,1.54607,1.5456,1.5459,415400000.0
2005-01-07 22:53:00,1.54601,1.54603,1.54583,1.546,463200002.0
2005-01-07 22:54:00,1.54595,1.54616,1.54575,1.54599,486400008.0
2005-01-07 22:55:00,1.54594,1.54608,1.5459,1.54605,131700001.0
2005-01-07 22:56:00,1.546,1.54614,1.54592,1.5461,237700003.0
2005-01-07 22:57:00,1.54606,1.54628,1.54606,1.54617,432700005.0
2005-01-07 22:58:00,1.54627,1.54627,1.54602,1.54602,95000000.0
2005-01-07 22:59:00,1.54577,1.54609,1.54555,1.54583,364600000.0
2005-01-07 23:00:00,1.54552,1.54603,1.54552,1.54568,145400000.0
2005-01-07 23:01:00,1.54618,1.54629,1.54578,1.5459,284800002.0
2005-01-07 23:02:00,1.54615,1.54635,1.54612,1.54635,272800001.0
2005-01-07 23:03:00,1.54627,1.54627,1.54581,1.54596,303699999.0
2005-01-07 23:04:00,1.54574,1.54609,1.54566,1.54608,294699998.0
2005-01-07 23:05:00,1.54588,1.54612,1.54583,1.54588,292800000.0
2005-01-07 23:06:00,1.54604,1.54622,1.54596,1.54596,321299999.0
2005-01-07 23:07:00,1.546,1.54618,1.54577,1.54607,298900001.0
2005-01-07 23:08:00,1.54608,1.54612,1.54594,1.54606,25600000.0
2005-01-07 23:09:00,1.54603,1.54616,1.54602,1.54607,221099997.0
2005-01-07 23:10:00,1.54605,1.54627,1.54603,1.54625,351499999.0
2005-01-07 23:11:00,1.54621,1.54639,1.54614,1.54627,297600004.0
2005-01-07 23:12:00,1.5464,1.54647,1.54633,1.54636,224100002.0
2005-01-07 23:13:00,1.54643,1.54653,1.54631,1.54642,135300000.0
2005-01-07 23:14:00,1.54644,1.54657,1.54644,1.54657,13600000.0
2005-01-07 23:15:00,1.54654,1.54655,1.54636,1.54655,314699997.0
2005-01-07 23:16:00,1.54658,1.54658,1.54632,1.54644,236199996.0
2005-01-07 23:17:00,1.54649,1.54657,1.54638,1.54645,559700007.0
2005-01-07 23:18:00,1.54599,1.54638,1.54599,1.54636,326300001.0
2005-01-07 23:19:00,1.54658,1.54658,1.54621,1.54632,154400001.0
2005-01-07 23:20:00,1.54628,1.5465,1.54615,1.54622,447700003.0
2005-01-07 23:21:00,1.54642,1.54647,1.54621,1.54639,273600003.0
2005-01-07 23:22:00,1.5464,1.54641,1.5461,1.54632,247799998.0
2005-01-07 23:23:00,1.54632,1.54636,1.54617,1.54617,202899998.0
2005-01-07 23:24:00,1.54618,1.5463,1.54616,1.5463,31200000.0
2005-01-07 23:25:00,1.54594,1.54619,1.54591,1.54619,251799998.0
2005-01-07 23:26:00,1.54633,1.54641,1.54616,1.54641,163099998.0
2005-01-07 23:27:00,1.54633,1.54648,1.54627,1.54627,416900003.0
2005-01-07 23:28:00,1.54632,1.54643,1.54592,1.54603,342900006.0
2005-01-07 23:29:00,1.5462,1.54641,1.5462,1.54641,205300003.0
2005-01-07 23:30:00,1.54636,1.54645,1.5462,1.54635,170400002.0
2005-01-07 23:31:00,1.5463,1.54642,1.54626,1.54632,137100000.0
2005-01-07 23:32:00,1.54627,1.54646,1.54601,1.54627,294699999.0
2005-01-07 23:33:00,1.54639,1.54648,1.54629,1.54637,145200002.0
2005-01-07 23:34:00,1.54655,1.54655,1.5464,1.5464,188599998.0
2005-01-07 23:35:00,1.5465,1.5465,1.5464,1.5464,109400000.0
2005-01-07 23:36:00,1.54628,1.54643,1.5462,1.54637,220399999.0
2005-01-07 23:37:00,1.5462,1.5463,1.5462,1.5463,89500000.0
2005-01-07 23:38:00,1.54631,1.5464,1.54612,1.54617,129400000.0
2005-01-07 23:39:00,1.54622,1.54629,1.546,1.546,216299998.0
2005-01-07 23:40:00,1.546,1.54609,1.5458,1.54592,502299996.0
2005-01-07 23:41:00,1.54615,1.54615,1.54594,1.546,220400002.0
2005-01-07 23:42:00,1.54595,1.54607,1.54582,1.54595,276199999.0
2005-01-07 23:43:00,1.54595,1.54603,1.54591,1.546,96300001.0
2005-01-07 23:44:00,1.54582,1.5461,1.54582,1.54605,199200002.0
2005-01-07 23:45:00,1.54587,1.54605,1.54587,1.54605,52000000.0
2005-01-07 23:46:00,1.546,1.54605,1.54582,1.54597,148800001.0
2005-01-07 23:47:00,1.54602,1.54609,1.5459,1.546,333000000.0
2005-01-07 23:48:00,1.54607,1.54607,1.5459,1.5459,91199999.0
2005-01-07 23:49:00,1.54607,1.54607,1.54582,1.54582,52100000.0
2005-01-07 23:50:00,1.54588,1.546,1.54573,1.54586,332699995.0
2005-01-07 23:51:00,1.54567,1.54608,1.54567,1.54608,368999994.0
2005-01-07 23:52:00,1.54604,1.54608,1.54567,1.54593,334200004.0
2005-01-07 23:53:00,1.54595,1.54595,1.54539,1.54566,275399998.0
2005-01-07 23:54:00,1.54602,1.54602,1.54541,1.54553,263400004.0
2005-01-07 23:55:00,1.54598,1.54598,1.5457,1.5457,78200000.0
2005-01-07 23:56:00,1.54577,1.54606,1.54577,1.54591,262900001.0
2005-01-07 23:57:00,1.54564,1.54606,1.54564,1.54585,120300000.0
2005-01-07 23:58:00,1.54576,1.54608,1.5457,1.54608,148600000.0
2005-01-07 23:59:00,1.54596,1.54616,1.54589,1.54603,209299999.0
2005-01-10 00:00:00,1.54624,1.54661,1.5462,1.54639,420199993.0
2005-01-10 00:01:00,1.54596,1.54621,1.54589,1.54605,251100005.0
2005-01-10 00:02:00,1.54628,1.54652,1.54628,1.54642,561400002.0
2005-01-10 00:03:00,1.54653,1.54678,1.54646,1.54673,435999999.0
2005-01-10 00:04:00,1.54694,1.54707,1.5468,1.54687,351499999.0
2005-01-10 00:05:00,1.54692,1.54714,1.54664,1.54666,374000004.0
2005-01-10 00:06:00,1.5465,1.54673,1.54635,1.54673,175599999.0
2005-01-10 00:07:00,1.54644,1.54699,1.54636,1.5469,390900000.0
2005-01-10 00:08:00,1.5467,1.54679,1.54645,1.54654,425600005.0
2005-01-10 00:09:00,1.54681,1.54689,1.54661,1.54661,506100001.0
2005-01-10 00:10:00,1.54667,1.547,1.54663,1.54682,291300001.0
2005-01-10 00:11:00,1.54677,1.54686,1.54632,1.54636,635000002.0
2005-01-10 00:12:00,1.54653,1.54669,1.54627,1.54627,197899999.0
2005-01-10 00:13:00,1.54671,1.54683,1.54648,1.5468,231500002.0
2005-01-10 00:14:00,1.54664,1.54679,1.54651,1.54666,392200001.0
2005-01-10 00:15:00,1.54674,1.54674,1.54639,1.54641,281799996.0
2005-01-10 00:16:00,1.54645,1.54684,1.54644,1.54648,224400002.0
2005-01-10 00:17:00,1.5467,1.54684,1.5465,1.5465,576299998.0
2005-01-10 00:18:00,1.54644,1.54669,1.5464,1.54669,458100001.0
2005-01-10 00:19:00,1.54694,1.54694,1.54648,1.54648,226000001.0
2005-01-10 00:20:00,1.54688,1.54698,1.54648,1.5465,569700001.0
2005-01-10 00:21:00,1.54668,1.54682,1.54631,1.54673,758499999.0
2005-01-10 00:22:00,1.54666,1.54677,1.54641,1.54646,295399999.0
2005-01-10 00:23:00,1.54672,1.54672,1.54624,1.54663,375700006.0
2005-01-10 00:24:00,1.54634,1.54687,1.54634,1.54648,442900004.0
2005-01-10 00:25:00,1.54637,1.54668,1.54617,1.54668,487999994.0
2005-01-10 00:26:00,1.54657,1.54681,1.54645,1.54662,243399999.0
2005-01-10 00:27:00,1.54683,1.5469,1.54659,1.54673,109999998.0
2005-01-10 00:28:00,1.54632,1.54697,1.54632,1.54693,371000003.0
2005-01-10 00:29:00,1.54669,1.54684,1.54622,1.54622,116500000.0
2005-01-10 00:30:00,1.54645,1.54686,1.5464,1.54672,512600000.0
2005-01-10 00:31:00,1.54647,1.54691,1.54647,1.54658,273200000.0
2005-01-10 00:32:00,1.54675,1.5469,1.54666,1.54679,351900003.0
2005-01-10 00:33:00,1.54677,1.54686,1.54662,1.54674,248500001.0
2005-01-10 00:34:00,1.54661,1.54683,1.5464,1.54649,647000008.0
2005-01-10 00:35:00,1.54657,1.54685,1.54638,1.54685,366900004.0
2005-01-10 00:36:00,1.54661,1.54698,1.54659,1.54683,184900000.0
2005-01-10 00:37:00,1.54633,1.5466,1.54627,1.54647,200899999.0
2005-01-10 00:38:00,1.54667,1.54676,1.54645,1.54659,325900000.0
2005-01-10 00:39:00,1.5466,1.54681,1.54643,1.54658,357100005.0
2005-01-10 00:40:00,1.54617,1.54676,1.54617,1.54648,353700000.0
2005-01-10 00:41:00,1.54642,1.54679,1.54641,1.54661,370200000.0
2005-01-10 00:42:00,1.5466,1.54691,1.54648,1.54676,638300013.0
2005-01-10 00:43:00,1.54683,1.54695,1.54644,1.5466,493500003.0
2005-01-10 00:44:00,1.54606,1.54657,1.54577,1.54657,207499999.0
2005-01-10 00:45:00,1.54655,1.54688,1.54619,1.54668,439499993.0
2005-01-10 00:46:00,1.54693,1.54693,1.54649,1.54652,494000007.0
2005-01-10 00:47:00,1.54619,1.54673,1.54614,1.54656,221199996.0
2005-01-10 00:48:00,1.54659,1.54667,1.5463,1.54645,333400004.0
2005-01-10 00:49:00,1.54676,1.54685,1.54651,1.54668,260299998.0
2005-01-10 00:50:00,1.54652,1.5468,1.54618,1.54633,451200005.0
2005-01-10 00:51:00,1.54663,1.54678,1.54605,1.54678,383500011.0
2005-01-10 00:52:00,1.54662,1.54697,1.54661,1.54696,403999997.0
2005-01-10 00:53:00,1.5466,1.54683,1.54645,1.54665,273400001.0
2005-01-10 00:54:00,1.54684,1.54688,1.54651,1.54651,584099996.0
2005-01-10 00:55:00,1.54665,1.54689,1.54647,1.5468,653799997.0
2005-01-10 00:56:00,1.54634,1.54681,1.54633,1.54663,285400000.0
2005-01-10 00:57:00,1.54673,1.54695,1.54641,1.54641,652399993.0
2005-01-10 00:58:00,1.5468,1.54695,1.54634,1.54672,433600001.0
2005-01-10 00:59:00,1.54637,1.54693,1.54631,1.54693,88000000.0
2005-01-10 01:00:00,1.5468,1.54703,1.54656,1.54664,441800001.0
2005-01-10 01:01:00,1.54702,1.54705,1.54662,1.54705,647299991.0
2005-01-10 01:02:00,1.54725,1.54726,1.54697,1.54698,321200001.0
2005-01-10 01:03:00,1.54713,1.54713,1.54669,1.54674,262100006.0
2005-01-10 01:04:00,1.54665,1.54717,1.54659,1.54701,649900001.0
2005-01-10 01:05:00,1.54698,1.54713,1.54665,1.54673,472700002.0
2005-01-10 01:06:00,1.54665,1.54675,1.5465,1.54665,476800000.0
2005-01-10 01:07:00,1.54639,1.54683,1.54636,1.54644,349500000.0
2005-01-10 01:08:00,1.54663,1.54677,1.54654,1.54654,268799998.0
2005-01-10 01:09:00,1.5469,1.54707,1.54642,1.54652,568900000.0
2005-01-10 01:10:00,1.54667,1.54675,1.54655,1.54665,343099996.0
2005-01-10 01:11:00,1.54666,1.54675,1.54659,1.54675,144499999.0
2005-01-10 01:12:00,1.54705,1.5472,1.54688,1.5469,398600001.0
2005-01-10 01:13:00,1.54668,1.54675,1.54641,1.54641,337999995.0
2005-01-10 01:14:00,1.54686,1.54686,1.54657,1.54669,452300002.0
2005-01-10 01:15:00,1.54669,1.54694,1.54656,1.54694,306500000.0
2005-01-10 01:16:00,1.54668,1.54696,1.54656,1.54659,457299997.0
2005-01-10 01:17:00,1.54652,1.54685,1.54631,1.5466,716800004.0
2005-01-10 01:18:00,1.54678,1.54694,1.54667,1.54672,558600003.0
2005-01-10 01:19:00,1.54665,1.5468,1.5465,1.54653,620199998.0
2005-01-10 01:20:00,1.54688,1.54706,1.54669,1.54689,557600000.0
2005-01-10 01:21:00,1.5467,1.54684,1.54647,1.54655,197100000.0
2005-01-10 01:22:00,1.54638,1.54676,1.54638,1.54665,540699998.0
2005-01-10 01:23:00,1.54667,1.54671,1.54647,1.54649,340000003.0
2005-01-10 01:24:00,1.54664,1.547,1.54659,1.5468,352400008.0
2005-01-10 01:25:00,1.5466,1.54665,1.54641,1.54655,498199997.0
2005-01-10 01:26:00,1.54692,1.54703,1.5467,1.54699,249999996.0
2005-01-10 01:27:00,1.54683,1.54717,1.54665,1.54684,623000003.0
2005-01-10 01:28:00,1.54692,1.54715,1.54692,1.54704,198800000.0
2005-01-10 01:29:00,1.54707,1.54717,1.54691,1.54717,249700001.0
2005-01-10 01:30:00,1.5472,1.54721,1.54704,1.54705,292899999.0
2005-01-10 01:31:00,1.54693,1.5472,1.54679,1.54679,195800000.0
2005-01-10 01:32:00,1.54698,1.54713,1.54688,1.54701,420099992.0
2005-01-10 01:33:00,1.54707,1.54717,1.54697,1.54697,362500000.0
2005-01-10 01:34:00,1.54696,1.5471,1.54677,1.54689,713300007.0
2005-01-10 01:35:00,1.54675,1.54709,1.54667,1.54679,361400001.0
2005-01-10 01:36:00,1.54688,1.54702,1.54667,1.54689,422600007.0
2005-01-10 01:37:00,1.54717,1.54717,1.54698,1.54701,298200002.0
2005-01-10 01:38:00,1.547,1.54724,1.54667,1.54709,492400005.0
2005-01-10 01:39:00,1.5471,1.54715,1.54691,1.54691,359399999.0
2005-01-10 01:40:00,1.547,1.54708,1.54669,1.54669,368400001.0
2005-01-10 01:41:00,1.54678,1.54694,1.54673,1.54683,420800001.0
2005-01-10 01:42:00,1.5468,1.54698,1.54677,1.54692,419100001.0
2005-01-10 01:43:00,1.547,1.54714,1.54678,1.5468,393699997.0
2005-01-10 01:44:00,1.54696,1.54698,1.54683,1.54698,321900000.0
2005-01-10 01:45:00,1.5469,1.54702,1.54684,1.54684,126900000.0
2005-01-10 01:46:00,1.54668,1.54699,1.54652,1.54692,675400000.0
2005-01-10 01:47:00,1.54694,1.54701,1.54679,1.54688,496600001.0
2005-01-10 01:48:00,1.54701,1.54701,1.5467,1.54687,702700010.0
2005-01-10 01:49:00,1.54694,1.5474,1.54689,1.5474,335500001.0
2005-01-10 01:50:00,1.54741,1.54775,1.54741,1.54775,458200003.0
2005-01-10 01:51:00,1.5478,1.54785,1.54762,1.54771,339900000.0
2005-01-10 01:52:00,1.54795,1.548,1.54767,1.54767,185600000.0
2005-01-10 01:53:00,1.5475,1.54772,1.54719,1.5477,497200004.0
2005-01-10 01:54:00,1.54731,1.54754,1.54707,1.54714,189500000.0
2005-01-10 01:55:00,1.54724,1.54771,1.54721,1.54749,455299997.0
2005-01-10 01:56:00,1.54762,1.54766,1.54747,1.54765,467200000.0
2005-01-10 01:57:00,1.54728,1.54774,1.54718,1.54773,267800002.0
2005-01-10 01:58:00,1.54753,1.54753,1.54699,1.54705,375400003.0
2005-01-10 01:59:00,1.5476,1.5477,1.54725,1.54767,451800010.0
2005-01-10 02:00:00,1.54769,1.54781,1.5475,1.54767,228400000.0
2005-01-10 02:01:00,1.5477,1.5477,1.54751,1.54754,102400000.0
2005-01-10 02:02:00,1.54752,1.54754,1.54727,1.5474,281900001.0
2005-01-10 02:03:00,1.5476,1.54782,1.54751,1.54774,293099997.0
2005-01-10 02:04:00,1.54782,1.54782,1.5475,1.54763,459800006.0
2005-01-10 02:05:00,1.5474,1.54789,1.54723,1.54743,355400001.0
2005-01-10 02:06:00,1.54764,1.54779,1.54759,1.54761,169099999.0
2005-01-10 02:07:00,1.54714,1.54776,1.54698,1.54776,640300001.0
2005-01-10 02:08:00,1.54739,1.54758,1.54727,1.54758,284399999.0
2005-01-10 02:09:00,1.5476,1.5476,1.54739,1.54739,157700002.0
2005-01-10 02:10:00,1.54747,1.54753,1.54739,1.54741,91900000.0
2005-01-10 02:11:00,1.5476,1.5476,1.54732,1.54737,249100000.0
2005-01-10 02:12:00,1.54738,1.54745,1.54696,1.54726,354100003.0
2005-01-10 02:13:00,1.54759,1.54759,1.54709,1.54737,309699999.0
2005-01-10 02:14:00,1.5476,1.54765,1.54747,1.54758,290300000.0
2005-01-10 02:15:00,1.5475,1.54765,1.54742,1.54755,160600001.0
2005-01-10 02:16:00,1.54731,1.54748,1.54729,1.54742,72600001.0
2005-01-10 02:17:00,1.54733,1.54752,1.54722,1.54722,327500004.0
2005-01-10 02:18:00,1.54753,1.54757,1.54738,1.54757,196900000.0
2005-01-10 02:19:00,1.54767,1.54772,1.54747,1.54747,403100002.0
2005-01-10 02:20:00,1.54769,1.54782,1.54749,1.54756,205499996.0
2005-01-10 02:21:00,1.54742,1.54764,1.54677,1.54679,472099996.0
2005-01-10 02:22:00,1.5467,1.54763,1.5467,1.54763,274099998.0
2005-01-10 02:23:00,1.54745,1.54762,1.54671,1.54672,287299999.0
2005-01-10 02:24:00,1.54729,1.54749,1.54673,1.54693,316800003.0
2005-01-10 02:25:00,1.54737,1.54754,1.54683,1.54683,162900001.0
2005-01-10 02:26:00,1.54748,1.54784,1.54737,1.5477,259700004.0
2005-01-10 02:27:00,1.54695,1.54762,1.54687,1.54762,97499999.0
2005-01-10 02:28:00,1.54776,1.54801,1.54756,1.54767,207900000.0
2005-01-10 02:29:00,1.54772,1.54781,1.54751,1.54772,345000003.0
2005-01-10 02:30:00,1.5472,1.54761,1.547,1.54755,351700004.0
2005-01-10 02:31:00,1.54755,1.54767,1.54755,1.54763,83000000.0
2005-01-10 02:32:00,1.54757,1.54776,1.54751,1.54762,249300001.0
2005-01-10 02:33:00,1.54758,1.54775,1.54755,1.54769,295599997.0
2005-01-10 02:34:00,1.54778,1.5479,1.54769,1.54789,298800003.0
2005-01-10 02:35:00,1.54766,1.54791,1.54754,1.54789,437500001.0
2005-01-10 02:36:00,1.54788,1.54814,1.54785,1.54803,341999999.0
2005-01-10 02:37:00,1.54804,1.5483,1.54797,1.54802,285200000.0
2005-01-10 02:38:00,1.54788,1.54809,1.54783,1.54795,369199998.0
2005-01-10 02:39:00,1.54801,1.54801,1.54774,1.54786,214899999.0
2005-01-10 02:40:00,1.54807,1.54807,1.54804,1.54804,53499998.0
2005-01-10 02:41:00,1.54785,1.54805,1.54782,1.54797,425199999.0
2005-01-10 02:42:00,1.54785,1.54785,1.54743,1.54748,195500001.0
2005-01-10 02:43:00,1.548,1.54805,1.548,1.54805,21600000.0
2005-01-10 02:44:00,1.54772,1.54799,1.54758,1.54763,442999999.0
2005-01-10 02:45:00,1.54792,1.54805,1.54792,1.54805,98299999.0
2005-01-10 02:46:00,1.54701,1.54779,1.54695,1.54741,245399999.0
2005-01-10 02:47:00,1.54756,1.54767,1.5474,1.54758,294399997.0
2005-01-10 02:48:00,1.54759,1.54773,1.54752,1.54752,310099997.0
2005-01-10 02:49:00,1.54761,1.54761,1.54746,1.5475,150999997.0
2005-01-10 02:50:00,1.54752,1.54765,1.54752,1.54765,55399999.0
2005-01-10 02:51:00,1.5474,1.54752,1.5472,1.54746,392100003.0
2005-01-10 02:52:00,1.54749,1.54765,1.54744,1.54748,270900002.0
2005-01-10 02:53:00,1.54757,1.54757,1.54669,1.54669,290099998.0
2005-01-10 02:54:00,1.5475,1.54758,1.54743,1.54753,270400002.0
2005-01-10 02:55:00,1.54757,1.54757,1.54734,1.54734,198899997.0
2005-01-10 02:56:00,1.5475,1.54755,1.54724,1.54743,541399993.0
2005-01-10 02:57:00,1.54751,1.54761,1.54731,1.54757,247300000.0
2005-01-10 02:58:00,1.54735,1.54756,1.54719,1.54729,387300001.0
2005-01-10 02:59:00,1.5476,1.54765,1.5475,1.5475,200500000.0
2005-01-10 03:00:00,1.54765,1.5477,1.54748,1.54754,431999999.0
2005-01-10 03:01:00,1.54743,1.54766,1.54743,1.54752,468199994.0
2005-01-10 03:02:00,1.54749,1.54768,1.54729,1.54729,300700004.0
2005-01-10 03:03:00,1.54757,1.5477,1.54742,1.54742,285600001.0
2005-01-10 03:04:00,1.5477,1.5477,1.54752,1.54752,83100002.0
2005-01-10 03:05:00,1.54763,1.5478,1.54762,1.54763,171499998.0
2005-01-10 03:06:00,1.54775,1.54784,1.5476,1.5476,211700001.0
2005-01-10 03:07:00,1.54777,1.54788,1.54762,1.54776,189100002.0
2005-01-10 03:08:00,1.54757,1.54774,1.54715,1.54734,297900002.0
2005-01-10 03:09:00,1.54777,1.5479,1.5477,1.54785,169999998.0
2005-01-10 03:10:00,1.54727,1.54738,1.54696,1.54735,343299995.0
2005-01-10 03:11:00,1.54783,1.54789,1.54764,1.54789,338800001.0
2005-01-10 03:12:00,1.54763,1.548,1.54759,1.548,370600000.0
2005-01-10 03:13:00,1.54795,1.54803,1.54778,1.54796,138100000.0
2005-01-10 03:14:00,1.54792,1.54797,1.54779,1.54779,117199998.0
2005-01-10 03:15:00,1.54771,1.5479,1.54762,1.5479,189799996.0
2005-01-10 03:16:00,1.54793,1.54798,1.5477,1.5477,274400001.0
2005-01-10 03:17:00,1.54801,1.54801,1.54765,1.54765,156800000.0
2005-01-10 03:18:00,1.54764,1.5477,1.54757,1.5477,150099999.0
2005-01-10 03:19:00,1.54769,1.54775,1.54756,1.54768,125600000.0
2005-01-10 03:20:00,1.54768,1.54775,1.54756,1.54767,267500000.0
2005-01-10 03:21:00,1.5476,1.5477,1.5476,1.5477,12800000.0
2005-01-10 03:22:00,1.5477,1.54775,1.5477,1.54775,57500000.0
2005-01-10 03:23:00,1.54763,1.54779,1.54745,1.54754,320300003.0
2005-01-10 03:24:00,1.5477,1.54775,1.54757,1.54769,333900001.0
2005-01-10 03:25:00,1.5476,1.5477,1.5476,1.5477,38500000.0
2005-01-10 03:26:00,1.54775,1.54781,1.5476,1.5476,145500002.0
2005-01-10 03:27:00,1.5477,1.5477,1.5476,1.5476,104600000.0
2005-01-10 03:28:00,1.54777,1.54779,1.54758,1.54765,293500001.0
2005-01-10 03:29:00,1.54745,1.54751,1.54725,1.54742,392599999.0
2005-01-10 03:30:00,1.54761,1.54775,1.54758,1.54775,130399999.0
2005-01-10 03:31:00,1.5475,1.5475,1.54715,1.54733,201000003.0
2005-01-10 03:32:00,1.54749,1.54778,1.54749,1.54775,372399999.0
2005-01-10 03:33:00,1.54775,1.54775,1.54752,1.54764,152000000.0
2005-01-10 03:34:00,1.54768,1.54775,1.54751,1.54775,314600001.0
2005-01-10 03:35:00,1.5476,1.5477,1.5476,1.5477,22400000.0
2005-01-10 03:36:00,1.54771,1.54771,1.54757,1.54757,126899999.0
2005-01-10 03:37:00,1.54746,1.54771,1.54746,1.54767,394100001.0
2005-01-10 03:38:00,1.54744,1.5476,1.54726,1.54743,185200000.0
2005-01-10 03:39:00,1.54753,1.54775,1.54753,1.54775,110199999.0
2005-01-10 03:40:00,1.5476,1.5476,1.54717,1.54717,369899999.0
2005-01-10 03:41:00,1.54747,1.5477,1.54747,1.5477,245199997.0
2005-01-10 03:42:00,1.54748,1.54776,1.54737,1.54763,185600000.0
2005-01-10 03:43:00,1.54768,1.54775,1.54752,1.54752,286000001.0
2005-01-10 03:44:00,1.54768,1.54775,1.54758,1.54767,126000000.0
2005-01-10 03:45:00,1.54769,1.54775,1.54753,1.5477,485900000.0
2005-01-10 03:46:00,1.54759,1.54775,1.54752,1.54775,101599998.0
2005-01-10 03:47:00,1.54757,1.54776,1.54757,1.54762,329600002.0
2005-01-10 03:48:00,1.54776,1.54776,1.54756,1.54775,224400002.0
2005-01-10 03:49:00,1.54748,1.54777,1.54674,1.54679,277899998.0
2005-01-10 03:50:00,1.54767,1.54775,1.54763,1.54775,55600000.0
2005-01-10 03:51:00,1.54768,1.54777,1.54758,1.54775,353400004.0
2005-01-10 03:52:00,1.54746,1.54754,1.5472,1.5472,404200002.0
2005-01-10 03:53:00,1.5477,1.54775,1.54762,1.54768,48500001.0
2005-01-10 03:54:00,1.54768,1.54774,1.54757,1.54767,311199996.0
2005-01-10 03:55:00,1.54767,1.54768,1.54709,1.54733,371900002.0
2005-01-10 03:56:00,1.5475,1.54775,1.5475,1.54775,265300000.0
2005-01-10 03:57:00,1.54778,1.54778,1.54725,1.54739,211099999.0
2005-01-10 03:58:00,1.5477,1.54778,1.5475,1.5475,222700000.0
2005-01-10 03:59:00,1.5468,1.54748,1.54672,1.54731,293000005.0
2005-01-10 04:00:00,1.54775,1.54775,1.54762,1.54762,42400000.0
2005-01-10 04:01:00,1.54739,1.54782,1.54718,1.54718,367600006.0
2005-01-10 04:02:00,1.5477,1.54778,1.54762,1.54771,190099997.0
2005-01-10 04:03:00,1.54749,1.54774,1.54749,1.54765,191900002.0
2005-01-10 04:04:00,1.5477,1.54775,1.5477,1.54775,52700000.0
2005-01-10 04:05:00,1.5477,1.54778,1.54758,1.54772,343599997.0
2005-01-10 04:06:00,1.5477,1.54775,1.54757,1.54769,280100003.0
2005-01-10 04:07:00,1.54758,1.54775,1.5474,1.54775,246000004.0
2005-01-10 04:08:00,1.5477,1.54775,1.54753,1.54767,262700002.0
2005-01-10 04:09:00,1.54747,1.54786,1.54747,1.54775,228000002.0
2005-01-10 04:10:00,1.5477,1.54775,1.5476,1.54769,208599999.0
2005-01-10 04:11:00,1.5477,1.54775,1.54752,1.54752,348200003.0
2005-01-10 04:12:00,1.5477,1.5477,1.5476,1.5476,75100000.0
2005-01-10 04:13:00,1.54765,1.54765,1.5475,1.5475,35200000.0
2005-01-10 04:14:00,1.54725,1.54754,1.54725,1.54738,233700004.0
2005-01-10 04:15:00,1.54775,1.54775,1.5477,1.5477,61400000.0
2005-01-10 04:16:00,1.54772,1.54774,1.54744,1.54753,324600001.0
2005-01-10 04:17:00,1.54756,1.54772,1.54753,1.54756,278800000.0
2005-01-10 04:18:00,1.54757,1.54776,1.54757,1.54767,341699999.0
2005-01-10 04:19:00,1.54746,1.54761,1.54741,1.54755,309000002.0
2005-01-10 04:20:00,1.54761,1.54773,1.54745,1.5476,72900002.0
2005-01-10 04:21:00,1.54768,1.54778,1.54757,1.54767,207700002.0
2005-01-10 04:22:00,1.54702,1.54753,1.54664,1.54714,370100002.0
2005-01-10 04:23:00,1.54765,1.54775,1.54749,1.54759,417100000.0
2005-01-10 04:24:00,1.5477,1.54775,1.54756,1.54759,162300003.0
2005-01-10 04:25:00,1.54741,1.54752,1.54692,1.54733,162999997.0
2005-01-10 04:26:00,1.54775,1.54775,1.5476,1.54768,181900004.0
2005-01-10 04:27:00,1.5477,1.54775,1.5477,1.54775,58300000.0
2005-01-10 04:28:00,1.5471,1.5476,1.54706,1.54745,329499999.0
2005-01-10 04:29:00,1.5477,1.5477,1.54752,1.54752,31700000.0
2005-01-10 04:30:00,1.54763,1.5477,1.54749,1.54757,109600000.0
2005-01-10 04:31:00,1.5471,1.54729,1.54706,1.54706,89500000.0
2005-01-10 04:32:00,1.54706,1.54749,1.54701,1.54737,400600003.0
2005-01-10 04:33:00,1.5469,1.54717,1.5469,1.54717,45600000.0
2005-01-10 04:34:00,1.5474,1.5474,1.5473,1.5473,89400000.0
2005-01-10 04:35:00,1.54752,1.5476,1.54735,1.54746,241199998.0
2005-01-10 04:36:00,1.54741,1.54769,1.54741,1.54766,363799999.0
2005-01-10 04:37:00,1.54716,1.54748,1.54714,1.54714,322399997.0
2005-01-10 04:38:00,1.5476,1.54765,1.54749,1.54758,318300001.0
2005-01-10 04:39:00,1.5476,1.54765,1.54738,1.54749,416000005.0
2005-01-10 04:40:00,1.54699,1.5475,1.54699,1.54722,265000001.0
2005-01-10 04:41:00,1.5476,1.5476,1.54741,1.54741,81400000.0
2005-01-10 04:42:00,1.5476,1.54765,1.54752,1.54752,510400004.0
2005-01-10 04:43:00,1.5474,1.54754,1.54719,1.54725,421200004.0
2005-01-10 04:44:00,1.5475,1.54761,1.54742,1.54758,309100005.0
2005-01-10 04:45:00,1.54742,1.54765,1.54738,1.54753,206900000.0
2005-01-10 04:46:00,1.54711,1.54777,1.54711,1.54746,318500007.0
2005-01-10 04:47:00,1.54746,1.54761,1.54739,1.54755,326499999.0
2005-01-10 04:48:00,1.54745,1.54765,1.54743,1.54758,282800002.0
2005-01-10 04:49:00,1.54767,1.54767,1.54742,1.54749,313099997.0
2005-01-10 04:50:00,1.54737,1.54763,1.54721,1.54734,175500000.0
2005-01-10 04:51:00,1.5476,1.5476,1.5475,1.5475,121400004.0
2005-01-10 04:52:00,1.54755,1.54762,1.54743,1.54752,196299997.0
2005-01-10 04:53:00,1.54735,1.54761,1.54735,1.54747,78299999.0
2005-01-10 04:54:00,1.54745,1.54758,1.54731,1.5474,134899999.0
2005-01-10 04:55:00,1.54737,1.54754,1.54737,1.54754,118900000.0
2005-01-10 04:56:00,1.54752,1.54756,1.54739,1.54739,212200004.0
2005-01-10 04:57:00,1.54761,1.54764,1.54745,1.54757,328700003.0
2005-01-10 04:58:00,1.54766,1.5477,1.54751,1.54759,514799993.0
2005-01-10 04:59:00,1.5476,1.54775,1.54757,1.54757,103000000.0
2005-01-10 05:00:00,1.54742,1.54776,1.54731,1.54776,283500002.0
2005-01-10 05:01:00,1.54748,1.54763,1.54742,1.54763,352200001.0
2005-01-10 05:02:00,1.54753,1.54765,1.5474,1.54748,200299997.0
2005-01-10 05:03:00,1.54755,1.54763,1.5474,1.54756,219799998.0
2005-01-10 05:04:00,1.54745,1.54745,1.54697,1.54697,458200003.0
2005-01-10 05:05:00,1.5475,1.5476,1.5475,1.5476,26400000.0
2005-01-10 05:06:00,1.54754,1.54762,1.54744,1.54752,151799997.0
2005-01-10 05:07:00,1.54702,1.54778,1.54692,1.54758,297700005.0
2005-01-10 05:08:00,1.54746,1.54763,1.54737,1.54759,204300002.0
2005-01-10 05:09:00,1.54745,1.54758,1.54745,1.54758,95000001.0
2005-01-10 05:10:00,1.54734,1.54752,1.54716,1.54731,386200004.0
2005-01-10 05:11:00,1.54756,1.54765,1.54739,1.54755,270499997.0
2005-01-10 05:12:00,1.54746,1.54765,1.54742,1.54765,301200001.0
2005-01-10 05:13:00,1.54765,1.54765,1.5475,1.5475,214800001.0
2005-01-10 05:14:00,1.5476,1.54767,1.5475,1.5475,160600001.0
2005-01-10 05:15:00,1.54719,1.54763,1.54715,1.54763,197300000.0
2005-01-10 05:16:00,1.54751,1.54751,1.5473,1.5473,138300000.0
2005-01-10 05:17:00,1.54739,1.54739,1.54727,1.54727,36700000.0
2005-01-10 05:18:00,1.5474,1.5474,1.54714,1.54722,216500002.0
2005-01-10 05:19:00,1.54748,1.54758,1.54728,1.54745,270800001.0
2005-01-10 05:20:00,1.54748,1.54768,1.54736,1.54754,447499999.0
2005-01-10 05:21:00,1.54765,1.54789,1.54759,1.54779,342700007.0
2005-01-10 05:22:00,1.5477,1.54778,1.54746,1.54747,556900002.0
2005-01-10 05:23:00,1.54739,1.54759,1.54731,1.5474,345900002.0
2005-01-10 05:24:00,1.54751,1.54768,1.54732,1.54743,389500002.0
2005-01-10 05:25:00,1.54741,1.54762,1.54733,1.54748,301800004.0
2005-01-10 05:26:00,1.54753,1.54753,1.54743,1.54747,67900000.0
2005-01-10 05:27:00,1.54738,1.54759,1.54722,1.5473,315400003.0
2005-01-10 05:28:00,1.54746,1.5477,1.54746,1.5477,221999999.0
2005-01-10 05:29:00,1.54755,1.54779,1.54752,1.54761,385000002.0
2005-01-10 05:30:00,1.5475,1.54767,1.54725,1.54725,310400001.0
2005-01-10 05:31:00,1.54765,1.54765,1.5476,1.5476,92599998.0
2005-01-10 05:32:00,1.5475,1.54765,1.5475,1.5476,430000000.0
2005-01-10 05:33:00,1.54745,1.5478,1.54745,1.54776,199299999.0
2005-01-10 05:34:00,1.5478,1.54793,1.54764,1.54786,243700001.0
2005-01-10 05:35:00,1.5478,1.5479,1.5478,1.5479,7300000.0
2005-01-10 05:36:00,1.5479,1.54812,1.54775,1.54799,240000003.0
2005-01-10 05:37:00,1.54807,1.54812,1.54785,1.54785,350899999.0
2005-01-10 05:38:00,1.54806,1.54811,1.54804,1.54804,77500000.0
2005-01-10 05:39:00,1.54792,1.54815,1.54792,1.54794,274200000.0
2005-01-10 05:40:00,1.54815,1.54815,1.5479,1.5479,102600001.0
2005-01-10 05:41:00,1.5481,1.54815,1.54802,1.54808,92899999.0
2005-01-10 05:42:00,1.54815,1.54823,1.54807,1.54815,149700000.0
2005-01-10 05:43:00,1.54792,1.54818,1.54792,1.54815,257299999.0
2005-01-10 05:44:00,1.54802,1.54812,1.54788,1.54798,70900000.0
2005-01-10 05:45:00,1.54775,1.54802,1.54775,1.54801,212100000.0
2005-01-10 05:46:00,1.54797,1.54805,1.54788,1.54798,69500002.0
2005-01-10 05:47:00,1.54805,1.54805,1.5478,1.54788,326300003.0
2005-01-10 05:48:00,1.54793,1.54807,1.54783,1.54797,400699997.0
2005-01-10 05:49:00,1.54793,1.54807,1.54776,1.54776,374399997.0
2005-01-10 05:50:00,1.54784,1.54802,1.54767,1.54779,305200000.0
2005-01-10 05:51:00,1.548,1.54808,1.54785,1.54785,231600003.0
2005-01-10 05:52:00,1.54806,1.54831,1.54798,1.54804,383000003.0
2005-01-10 05:53:00,1.54774,1.54813,1.54741,1.54809,344800003.0
2005-01-10 05:54:00,1.5481,1.54818,1.54792,1.54792,453900006.0
2005-01-10 05:55:00,1.54828,1.54828,1.54798,1.54811,216200001.0
2005-01-10 05:56:00,1.54801,1.54813,1.54801,1.54813,131700004.0
2005-01-10 05:57:00,1.5481,1.54815,1.54795,1.54807,191399998.0
2005-01-10 05:58:00,1.54808,1.54808,1.54772,1.54786,325000005.0
2005-01-10 05:59:00,1.54811,1.54811,1.54784,1.54794,326300003.0
2005-01-10 06:00:00,1.54788,1.54803,1.54774,1.54801,219500001.0
2005-01-10 06:01:00,1.54805,1.54818,1.54795,1.54808,298599999.0
2005-01-10 06:02:00,1.54824,1.54831,1.54811,1.54811,212499997.0
2005-01-10 06:03:00,1.54808,1.54826,1.54808,1.54825,243300002.0
2005-01-10 06:04:00,1.5483,1.54841,1.54815,1.54838,393299998.0
2005-01-10 06:05:00,1.54836,1.54849,1.54828,1.54839,348500003.0
2005-01-10 06:06:00,1.54852,1.54852,1.54831,1.54832,652899996.0
2005-01-10 06:07:00,1.5484,1.54847,1.54808,1.54825,221500000.0
2005-01-10 06:08:00,1.54827,1.54849,1.54823,1.54839,387699996.0
2005-01-10 06:09:00,1.54862,1.54862,1.54836,1.54848,559600001.0
2005-01-10 06:10:00,1.54846,1.54846,1.54809,1.54809,400400007.0
2005-01-10 06:11:00,1.54852,1.54852,1.54818,1.54821,297400006.0
2005-01-10 06:12:00,1.54818,1.54847,1.54818,1.54846,148900000.0
2005-01-10 06:13:00,1.5482,1.54833,1.54816,1.54821,136699999.0
2005-01-10 06:14:00,1.54828,1.54848,1.54789,1.54808,261800002.0
2005-01-10 06:15:00,1.54821,1.54837,1.54817,1.54829,262900001.0
2005-01-10 06:16:00,1.54812,1.54838,1.54812,1.54829,260499999.0
2005-01-10 06:17:00,1.54831,1.54842,1.54821,1.54823,214199995.0
2005-01-10 06:18:00,1.54831,1.5484,1.54815,1.54836,260399998.0
2005-01-10 06:19:00,1.54827,1.54845,1.54815,1.54828,287299999.0
2005-01-10 06:20:00,1.54837,1.54848,1.54826,1.54834,291899998.0
2005-01-10 06:21:00,1.54829,1.54838,1.54822,1.5483,126600002.0
2005-01-10 06:22:00,1.54835,1.54841,1.54818,1.54833,220500002.0
2005-01-10 06:23:00,1.54832,1.54845,1.54816,1.5484,491100002.0
2005-01-10 06:24:00,1.54828,1.54845,1.54821,1.54845,253100001.0
2005-01-10 06:25:00,1.5482,1.5483,1.54804,1.54804,187999999.0
2005-01-10 06:26:00,1.54844,1.54846,1.54815,1.54822,375399998.0
2005-01-10 06:27:00,1.54822,1.54833,1.54805,1.54814,320399997.0
2005-01-10 06:28:00,1.54841,1.54847,1.54823,1.54838,448000001.0
2005-01-10 06:29:00,1.54815,1.54815,1.5478,1.54791,267600001.0
2005-01-10 06:30:00,1.54819,1.54829,1.54793,1.54799,134300002.0
2005-01-10 06:31:00,1.54803,1.54837,1.54803,1.5483,365800001.0
2005-01-10 06:32:00,1.5481,1.54825,1.54798,1.54803,161900000.0
2005-01-10 06:33:00,1.54814,1.5483,1.54814,1.5483,96999998.0
2005-01-10 06:34:00,1.54835,1.54835,1.54815,1.54827,277899997.0
2005-01-10 06:35:00,1.54792,1.54818,1.54783,1.54818,320000001.0
2005-01-10 06:36:00,1.54778,1.54833,1.54778,1.54799,388100004.0
2005-01-10 06:37:00,1.54835,1.54835,1.5483,1.5483,15500000.0
2005-01-10 06:38:00,1.54819,1.54833,1.54815,1.54822,182200004.0
2005-01-10 06:39:00,1.54823,1.5483,1.54809,1.5482,230600000.0
2005-01-10 06:40:00,1.54817,1.54835,1.54816,1.54827,214599999.0
2005-01-10 06:41:00,1.54818,1.5483,1.54794,1.5481,300200003.0
2005-01-10 06:42:00,1.5483,1.54835,1.5482,1.54829,329300001.0
2005-01-10 06:43:00,1.54822,1.54828,1.54777,1.54777,211100002.0
2005-01-10 06:44:00,1.5482,1.5483,1.54817,1.5483,92500000.0
2005-01-10 06:45:00,1.5482,1.54822,1.54796,1.54809,359500003.0
2005-01-10 06:46:00,1.5482,1.54835,1.54809,1.54825,283800000.0
2005-01-10 06:47:00,1.5483,1.5483,1.5482,1.5482,8800000.0
2005-01-10 06:48:00,1.54825,1.54835,1.54815,1.54829,266400001.0
2005-01-10 06:49:00,1.54828,1.54835,1.54814,1.54821,214699997.0
2005-01-10 06:50:00,1.54823,1.54835,1.54809,1.54818,300000002.0
2005-01-10 06:51:00,1.5482,1.5482,1.5481,1.5481,101300000.0
2005-01-10 06:52:00,1.5481,1.5481,1.5478,1.54786,209599996.0
2005-01-10 06:53:00,1.54785,1.54785,1.54766,1.54785,179600000.0
2005-01-10 06:54:00,1.5475,1.54791,1.54745,1.54757,330200005.0
2005-01-10 06:55:00,1.54795,1.54795,1.54775,1.54784,400800004.0
2005-01-10 06:56:00,1.54769,1.5479,1.54769,1.54788,195199998.0
2005-01-10 06:57:00,1.54803,1.54829,1.54798,1.54815,181300001.0
2005-01-10 06:58:00,1.54802,1.54817,1.54785,1.54785,282700004.0
2005-01-10 06:59:00,1.54802,1.54806,1.54773,1.54781,343700001.0
2005-01-10 07:00:00,1.54791,1.54802,1.54777,1.54787,381800001.0
2005-01-10 07:01:00,1.54788,1.54795,1.54768,1.54793,270700003.0
2005-01-10 07:02:00,1.5479,1.5479,1.5478,1.5478,135699997.0
2005-01-10 07:03:00,1.5479,1.5479,1.5478,1.5478,159700002.0
2005-01-10 07:04:00,1.54761,1.54795,1.54749,1.54781,291999998.0
2005-01-10 07:05:00,1.54789,1.54795,1.54776,1.54795,178800002.0
2005-01-10 07:06:00,1.54792,1.54792,1.54765,1.54776,198499999.0
2005-01-10 07:07:00,1.5478,1.54793,1.54756,1.54778,229800000.0
2005-01-10 07:08:00,1.5477,1.54785,1.5477,1.54785,40000000.0
2005-01-10 07:09:00,1.5479,1.54798,1.54772,1.54772,436000004.0
2005-01-10 07:10:00,1.54784,1.54793,1.54762,1.54767,245499999.0
2005-01-10 07:11:00,1.54787,1.54795,1.54775,1.5478,244399998.0
2005-01-10 07:12:00,1.54781,1.54795,1.54779,1.5479,206400000.0
2005-01-10 07:13:00,1.5477,1.54792,1.54768,1.54785,290200000.0
2005-01-10 07:14:00,1.54774,1.54776,1.54759,1.54771,92699999.0
2005-01-10 07:15:00,1.54731,1.54775,1.54718,1.54775,363500005.0
2005-01-10 07:16:00,1.54759,1.54777,1.54749,1.54755,216300001.0
2005-01-10 07:17:00,1.54765,1.54785,1.54757,1.54771,190900002.0
2005-01-10 07:18:00,1.54773,1.54786,1.54759,1.54767,138500003.0
2005-01-10 07:19:00,1.54764,1.5478,1.54764,1.54765,73500001.0
2005-01-10 07:20:00,1.54756,1.54788,1.5475,1.54775,167800000.0
2005-01-10 07:21:00,1.5478,1.5479,1.54763,1.54774,280600000.0
2005-01-10 07:22:00,1.54748,1.54781,1.54742,1.54755,348600000.0
2005-01-10 07:23:00,1.54759,1.54769,1.54747,1.54769,171200002.0
2005-01-10 07:24:00,1.54775,1.54787,1.5477,1.54784,285900000.0
2005-01-10 07:25:00,1.54779,1.54789,1.54766,1.54777,289899999.0
2005-01-10 07:26:00,1.548,1.54803,1.54777,1.54786,264499997.0
2005-01-10 07:27:00,1.54792,1.54797,1.54771,1.54782,326399998.0
2005-01-10 07:28:00,1.54761,1.54785,1.54749,1.54749,194600001.0
2005-01-10 07:29:00,1.5479,1.54795,1.54779,1.54784,219100001.0
2005-01-10 07:30:00,1.5478,1.54795,1.5478,1.54795,178800004.0
2005-01-10 07:31:00,1.54781,1.54793,1.54776,1.54792,284600002.0
2005-01-10 07:32:00,1.5478,1.5479,1.54754,1.54767,344399998.0
2005-01-10 07:33:00,1.5476,1.54775,1.54755,1.54775,233800000.0
2005-01-10 07:34:00,1.5476,1.54775,1.54754,1.5477,342000004.0
2005-01-10 07:35:00,1.54768,1.54775,1.54756,1.54767,259799995.0
2005-01-10 07:36:00,1.54766,1.54769,1.54757,1.54763,48800000.0
2005-01-10 07:37:00,1.54762,1.54772,1.54752,1.54772,72800000.0
2005-01-10 07:38:00,1.54777,1.5479,1.54766,1.54773,300099998.0
2005-01-10 07:39:00,1.54774,1.54784,1.54766,1.54771,94399997.0
2005-01-10 07:40:00,1.54767,1.54775,1.54755,1.54767,217500003.0
2005-01-10 07:41:00,1.54774,1.54788,1.54764,1.54775,339300002.0
2005-01-10 07:42:00,1.54772,1.54795,1.54764,1.5479,246899999.0
2005-01-10 07:43:00,1.54779,1.54794,1.54771,1.54794,266300000.0
2005-01-10 07:44:00,1.54773,1.54789,1.54755,1.54757,260400000.0
2005-01-10 07:45:00,1.54782,1.54785,1.54753,1.54753,445000008.0
2005-01-10 07:46:00,1.54758,1.54765,1.54752,1.5476,58300002.0
2005-01-10 07:47:00,1.54748,1.54762,1.54744,1.54758,269199997.0
2005-01-10 07:48:00,1.54765,1.54775,1.54754,1.54754,322700004.0
2005-01-10 07:49:00,1.54749,1.54774,1.54746,1.54764,324499996.0
2005-01-10 07:50:00,1.54767,1.54779,1.54757,1.54757,337000000.0
2005-01-10 07:51:00,1.54759,1.54786,1.54728,1.54736,444200001.0
2005-01-10 07:52:00,1.5477,1.54785,1.54766,1.5478,295900002.0
2005-01-10 07:53:00,1.54766,1.54778,1.54766,1.54778,68600000.0
2005-01-10 07:54:00,1.54769,1.54784,1.54749,1.54777,247400000.0
2005-01-10 07:55:00,1.54758,1.54781,1.54758,1.54766,240100001.0
2005-01-10 07:56:00,1.54784,1.54787,1.54781,1.54785,44000000.0
2005-01-10 07:57:00,1.54781,1.54781,1.54762,1.54772,317699997.0
2005-01-10 07:58:00,1.54784,1.54784,1.54755,1.54755,373600002.0
2005-01-10 07:59:00,1.54775,1.54775,1.54759,1.5476,269400001.0
2005-01-10 08:00:00,1.54757,1.54757,1.54741,1.54743,78800003.0
2005-01-10 08:01:00,1.5476,1.54766,1.54741,1.54757,411599999.0
2005-01-10 08:02:00,1.54757,1.54765,1.54736,1.5476,279699998.0
2005-01-10 08:03:00,1.54739,1.54765,1.54721,1.54724,320200001.0
2005-01-10 08:04:00,1.5476,1.5476,1.5475,1.5475,67100002.0
2005-01-10 08:05:00,1.54765,1.54765,1.5476,1.5476,119000002.0
2005-01-10 08:06:00,1.54748,1.54765,1.54732,1.5475,401200003.0
2005-01-10 08:07:00,1.5476,1.54765,1.54738,1.54757,460800000.0
2005-01-10 08:08:00,1.54746,1.5476,1.54746,1.5476,66499999.0
2005-01-10 08:09:00,1.54755,1.54763,1.54742,1.54749,230400001.0
2005-01-10 08:10:00,1.54745,1.54765,1.54722,1.5475,223300002.0
2005-01-10 08:11:00,1.54739,1.54765,1.54739,1.54765,233000003.0
2005-01-10 08:12:00,1.54755,1.54755,1.5474,1.5474,71000000.0
2005-01-10 08:13:00,1.54758,1.54765,1.54743,1.54753,305000000.0
2005-01-10 08:14:00,1.5476,1.54765,1.54738,1.54738,431399998.0
2005-01-10 08:15:00,1.54738,1.54757,1.54738,1.54757,35800000.0
2005-01-10 08:16:00,1.54747,1.54764,1.54716,1.54738,263399997.0
2005-01-10 08:17:00,1.54759,1.54772,1.54753,1.54753,155999998.0
2005-01-10 08:18:00,1.54784,1.54792,1.54764,1.54786,310400004.0
2005-01-10 08:19:00,1.54801,1.54801,1.54768,1.54768,163799999.0
2005-01-10 08:20:00,1.54773,1.54785,1.54761,1.54772,207200002.0
2005-01-10 08:21:00,1.54767,1.54798,1.54767,1.54798,172300005.0
2005-01-10 08:22:00,1.5478,1.54794,1.54777,1.5478,591200003.0
2005-01-10 08:23:00,1.54768,1.54791,1.54766,1.54768,378400006.0
2005-01-10 08:24:00,1.54777,1.54791,1.54763,1.54769,126200002.0
2005-01-10 08:25:00,1.5476,1.54775,1.54745,1.54774,335600008.0
2005-01-10 08:26:00,1.54783,1.54783,1.54756,1.54756,252799999.0
2005-01-10 08:27:00,1.54765,1.54777,1.54752,1.54764,294100005.0
2005-01-10 08:28:00,1.54773,1.54779,1.54757,1.54759,259199995.0
2005-01-10 08:29:00,1.5477,1.54777,1.54763,1.54771,96600000.0
2005-01-10 08:30:00,1.54772,1.54781,1.54755,1.54767,404600004.0
2005-01-10 08:31:00,1.54718,1.54775,1.54718,1.54759,362599998.0
2005-01-10 08:32:00,1.54779,1.54782,1.54762,1.54762,273300002.0
2005-01-10 08:33:00,1.54778,1.5479,1.54752,1.54762,535400003.0
2005-01-10 08:34:00,1.54752,1.54765,1.54752,1.54756,249300003.0
2005-01-10 08:35:00,1.54765,1.54765,1.5476,1.5476,16200000.0
2005-01-10 08:36:00,1.54765,1.54765,1.5476,1.5476,44699999.0
2005-01-10 08:37:00,1.54754,1.54779,1.5475,1.54769,325299999.0
2005-01-10 08:38:00,1.54771,1.54785,1.54758,1.54782,302299999.0
2005-01-10 08:39:00,1.54773,1.54783,1.54773,1.54782,68300000.0
2005-01-10 08:40:00,1.54783,1.5479,1.54765,1.5479,240500000.0
2005-01-10 08:41:00,1.54791,1.54791,1.54759,1.54762,354800000.0
2005-01-10 08:42:00,1.54765,1.54787,1.54762,1.54787,294800001.0
2005-01-10 08:43:00,1.54786,1.54797,1.54781,1.54793,402600002.0
2005-01-10 08:44:00,1.54787,1.5479,1.54771,1.54778,379499996.0
2005-01-10 08:45:00,1.54807,1.54811,1.54764,1.54791,232399997.0
2005-01-10 08:46:00,1.5479,1.54824,1.54782,1.54797,322600001.0
2005-01-10 08:47:00,1.54795,1.54795,1.54749,1.54754,367499995.0
2005-01-10 08:48:00,1.54753,1.54772,1.54745,1.54768,304299998.0
2005-01-10 08:49:00,1.54737,1.54761,1.54737,1.54752,291400007.0
2005-01-10 08:50:00,1.54754,1.54767,1.54747,1.54751,210900001.0
2005-01-10 08:51:00,1.5476,1.54768,1.54743,1.5476,218900000.0
2005-01-10 08:52:00,1.54751,1.54765,1.5474,1.5475,104400000.0
2005-01-10 08:53:00,1.54765,1.54765,1.54723,1.54746,236899998.0
2005-01-10 08:54:00,1.54735,1.54735,1.54707,1.54707,336000000.0
2005-01-10 08:55:00,1.54697,1.5471,1.54667,1.54669,298300001.0
2005-01-10 08:56:00,1.54692,1.54692,1.54674,1.54674,335800002.0
2005-01-10 08:57:00,1.54697,1.54707,1.5468,1.54693,244000001.0
2005-01-10 08:58:00,1.54705,1.54718,1.54688,1.54707,240100001.0
2005-01-10 08:59:00,1.54709,1.54725,1.54692,1.54692,343099999.0
2005-01-10 09:00:00,1.54695,1.54712,1.54683,1.54687,298900001.0
2005-01-10 09:01:00,1.54683,1.54685,1.54665,1.54665,209899999.0
2005-01-10 09:02:00,1.54673,1.54681,1.54665,1.54672,188000002.0
2005-01-10 09:03:00,1.54664,1.54688,1.54664,1.54687,339199998.0
2005-01-10 09:04:00,1.54675,1.547,1.54674,1.54693,326200002.0
2005-01-10 09:05:00,1.54716,1.54725,1.54687,1.54697,397999998.0
2005-01-10 09:06:00,1.54703,1.54703,1.54675,1.54677,225100002.0
2005-01-10 09:07:00,1.54695,1.54698,1.54668,1.54687,433300007.0
2005-01-10 09:08:00,1.54693,1.54701,1.5467,1.54673,391000003.0
2005-01-10 09:09:00,1.54688,1.5469,1.54664,1.54664,225200002.0
2005-01-10 09:10:00,1.5468,1.5468,1.54657,1.54659,113600002.0
2005-01-10 09:11:00,1.54669,1.54679,1.54654,1.54659,282299998.0
2005-01-10 09:12:00,1.54668,1.54668,1.54627,1.54635,258999999.0
2005-01-10 09:13:00,1.54648,1.54684,1.54647,1.54677,372700005.0
2005-01-10 09:14:00,1.54686,1.54686,1.54654,1.54665,367199998.0
2005-01-10 09:15:00,1.54681,1.54705,1.5468,1.547,431300005.0
2005-01-10 09:16:00,1.54704,1.54719,1.54683,1.54683,442299998.0
2005-01-10 09:17:00,1.54719,1.54726,1.54707,1.54711,254899998.0
2005-01-10 09:18:00,1.54714,1.54754,1.54713,1.54745,515699998.0
2005-01-10 09:19:00,1.54749,1.54749,1.54705,1.54705,249900001.0
2005-01-10 09:20:00,1.54708,1.54738,1.54706,1.54721,305299997.0
2005-01-10 09:21:00,1.54714,1.54723,1.54693,1.54713,271199996.0
2005-01-10 09:22:00,1.54725,1.54735,1.54716,1.54718,160000001.0
2005-01-10 09:23:00,1.54723,1.54738,1.5472,1.54725,205600002.0
2005-01-10 09:24:00,1.54726,1.5474,1.5472,1.54735,419100007.0
2005-01-10 09:25:00,1.5473,1.54737,1.54717,1.54737,177700000.0
2005-01-10 09:26:00,1.54742,1.54755,1.54719,1.54719,262100003.0
2005-01-10 09:27:00,1.54736,1.54752,1.54716,1.54728,242100002.0
2005-01-10 09:28:00,1.54749,1.54749,1.54715,1.54715,395800003.0
2005-01-10 09:29:00,1.54747,1.54747,1.54713,1.54729,284400004.0
2005-01-10 09:30:00,1.54744,1.54744,1.54734,1.54734,75199999.0
2005-01-10 09:31:00,1.54739,1.54754,1.5472,1.54727,185900000.0
2005-01-10 09:32:00,1.54757,1.54766,1.54728,1.54732,448500006.0
2005-01-10 09:33:00,1.54768,1.54777,1.5473,1.54737,335600001.0
2005-01-10 09:34:00,1.54759,1.54759,1.5473,1.5473,147900000.0
2005-01-10 09:35:00,1.54753,1.54765,1.5474,1.54751,388399998.0
2005-01-10 09:36:00,1.54758,1.5477,1.54738,1.54751,232700004.0
2005-01-10 09:37:00,1.54745,1.54771,1.54725,1.54762,227300001.0
2005-01-10 09:38:00,1.54778,1.54799,1.54738,1.5478,290199999.0
2005-01-10 09:39:00,1.54793,1.5482,1.54789,1.54794,257099999.0
2005-01-10 09:40:00,1.54789,1.54789,1.5476,1.5476,203199995.0
2005-01-10 09:41:00,1.54779,1.54793,1.54771,1.54784,294000005.0
2005-01-10 09:42:00,1.54799,1.54799,1.54758,1.54773,292900004.0
2005-01-10 09:43:00,1.54798,1.54802,1.54783,1.54793,278199998.0
2005-01-10 09:44:00,1.548,1.548,1.54774,1.54774,224899997.0
2005-01-10 09:45:00,1.5482,1.5482,1.54779,1.54794,261300002.0
2005-01-10 09:46:00,1.54787,1.54805,1.54777,1.54777,253500000.0
2005-01-10 09:47:00,1.54781,1.54781,1.54735,1.5475,276299999.0
2005-01-10 09:48:00,1.54765,1.54765,1.5472,1.54734,520499995.0
2005-01-10 09:49:00,1.54757,1.54764,1.54736,1.54763,253700001.0
2005-01-10 09:50:00,1.54771,1.54778,1.54738,1.54767,303899997.0
2005-01-10 09:51:00,1.54787,1.54789,1.54764,1.54771,267300001.0
2005-01-10 09:52:00,1.54769,1.54778,1.54759,1.54765,107800004.0
2005-01-10 09:53:00,1.54769,1.54789,1.54756,1.54789,314900000.0
2005-01-10 09:54:00,1.5479,1.54793,1.54771,1.54778,429400000.0
2005-01-10 09:55:00,1.54787,1.54807,1.54779,1.54801,292299998.0
2005-01-10 09:56:00,1.54767,1.54785,1.54758,1.54782,160800001.0
2005-01-10 09:57:00,1.54778,1.54789,1.54745,1.54745,244700003.0
2005-01-10 09:58:00,1.54754,1.54767,1.5475,1.54766,355500002.0
2005-01-10 09:59:00,1.54746,1.5476,1.54735,1.54747,316100001.0
2005-01-10 10:00:00,1.54725,1.5474,1.54717,1.54734,192099999.0
2005-01-10 10:01:00,1.54728,1.54746,1.5472,1.54721,338899995.0
2005-01-10 10:02:00,1.54714,1.54758,1.54708,1.54733,314399998.0
2005-01-10 10:03:00,1.54738,1.54748,1.54731,1.54748,250899998.0
2005-01-10 10:04:00,1.54729,1.54747,1.54716,1.5474,326200001.0
2005-01-10 10:05:00,1.54727,1.54755,1.54727,1.54742,330700001.0
2005-01-10 10:06:00,1.54733,1.54748,1.5471,1.5471,215900002.0
2005-01-10 10:07:00,1.54722,1.54742,1.54711,1.54741,400400005.0
2005-01-10 10:08:00,1.54735,1.54745,1.5472,1.54738,540000003.0
2005-01-10 10:09:00,1.54723,1.54746,1.54709,1.54717,349500004.0
2005-01-10 10:10:00,1.5474,1.5475,1.54728,1.54746,218300001.0
2005-01-10 10:11:00,1.54752,1.54754,1.54723,1.54723,252100003.0
2005-01-10 10:12:00,1.54734,1.54757,1.5471,1.54719,165800000.0
2005-01-10 10:13:00,1.54736,1.54771,1.54732,1.5474,303000002.0
2005-01-10 10:14:00,1.54781,1.54781,1.54741,1.54741,353599999.0
2005-01-10 10:15:00,1.54733,1.54757,1.54725,1.5475,322800000.0
2005-01-10 10:16:00,1.54725,1.54751,1.54716,1.5475,517500002.0
2005-01-10 10:17:00,1.54743,1.54756,1.5472,1.5474,199200001.0
2005-01-10 10:18:00,1.54735,1.5475,1.54719,1.54726,101500000.0
2005-01-10 10:19:00,1.54724,1.54748,1.5471,1.54748,290899999.0
2005-01-10 10:20:00,1.54726,1.54754,1.5472,1.54742,262599997.0
2005-01-10 10:21:00,1.54722,1.54742,1.54712,1.54737,279700002.0
2005-01-10 10:22:00,1.54738,1.54738,1.54706,1.54719,166399997.0
2005-01-10 10:23:00,1.54736,1.54747,1.54718,1.54731,339899999.0
2005-01-10 10:24:00,1.54728,1.54745,1.54711,1.54741,579799995.0
2005-01-10 10:25:00,1.54737,1.54747,1.54714,1.5473,403400004.0
2005-01-10 10:26:00,1.54735,1.54735,1.54713,1.54713,115799999.0
2005-01-10 10:27:00,1.54732,1.54747,1.54728,1.54745,267800000.0
2005-01-10 10:28:00,1.54742,1.54748,1.54725,1.54731,308099998.0
2005-01-10 10:29:00,1.54733,1.54745,1.54703,1.54711,370800003.0
2005-01-10 10:30:00,1.54712,1.54727,1.54707,1.54715,116600000.0
2005-01-10 10:31:00,1.54713,1.5473,1.54707,1.54712,274100000.0
2005-01-10 10:32:00,1.54717,1.54733,1.54704,1.54717,353000001.0
2005-01-10 10:33:00,1.5472,1.54728,1.54697,1.54709,280800000.0
2005-01-10 10:34:00,1.54719,1.54735,1.54712,1.54725,152200001.0
2005-01-10 10:35:00,1.54718,1.54738,1.54711,1.54725,263600002.0
2005-01-10 10:36:00,1.5472,1.54733,1.5472,1.54733,240699999.0
2005-01-10 10:37:00,1.5472,1.5473,1.54702,1.54727,143800000.0
2005-01-10 10:38:00,1.54732,1.54741,1.54717,1.54717,308299999.0
2005-01-10 10:39:00,1.54715,1.54752,1.54715,1.54752,259600002.0
2005-01-10 10:40:00,1.54737,1.54737,1.54718,1.5473,177999999.0
2005-01-10 10:41:00,1.54729,1.54732,1.54711,1.54711,347600000.0
2005-01-10 10:42:00,1.54725,1.54735,1.54712,1.5472,151800000.0
2005-01-10 10:43:00,1.54733,1.54733,1.54681,1.54709,410499997.0
2005-01-10 10:44:00,1.54727,1.5474,1.54711,1.54718,239600000.0
2005-01-10 10:45:00,1.54735,1.54745,1.54711,1.54731,323500003.0
2005-01-10 10:46:00,1.54719,1.54719,1.54691,1.54693,308400002.0
2005-01-10 10:47:00,1.54714,1.54714,1.54673,1.54673,153599999.0
2005-01-10 10:48:00,1.54689,1.54689,1.54678,1.54682,56700001.0
2005-01-10 10:49:00,1.54674,1.547,1.54667,1.54679,212700001.0
2005-01-10 10:50:00,1.54665,1.54685,1.54658,1.54672,212499999.0
2005-01-10 10:51:00,1.54652,1.54673,1.54645,1.54657,362800000.0
2005-01-10 10:52:00,1.54652,1.54658,1.54632,1.5465,484199998.0
2005-01-10 10:53:00,1.54653,1.54668,1.54644,1.54662,292099999.0
2005-01-10 10:54:00,1.54667,1.5467,1.54645,1.54645,357999996.0
2005-01-10 10:55:00,1.54645,1.54671,1.54645,1.54659,362600003.0
2005-01-10 10:56:00,1.54665,1.54678,1.54647,1.54655,195799998.0
2005-01-10 10:57:00,1.54676,1.54678,1.54652,1.54673,224000002.0
2005-01-10 10:58:00,1.54677,1.54679,1.54658,1.54658,227699997.0
2005-01-10 10:59:00,1.54667,1.54682,1.5465,1.54657,224200002.0
2005-01-10 11:00:00,1.54673,1.5468,1.54643,1.54643,178399997.0
2005-01-10 11:01:00,1.54654,1.5467,1.54647,1.5467,212000000.0
2005-01-10 11:02:00,1.54675,1.54675,1.54661,1.54661,71100001.0
2005-01-10 11:03:00,1.54652,1.54665,1.54645,1.54657,175799998.0
2005-01-10 11:04:00,1.54632,1.54664,1.54622,1.54649,209799998.0
2005-01-10 11:05:00,1.54652,1.54666,1.54645,1.5465,272800001.0
2005-01-10 11:06:00,1.54667,1.54669,1.54641,1.54641,346200001.0
2005-01-10 11:07:00,1.54668,1.54668,1.54647,1.54647,456600007.0
2005-01-10 11:08:00,1.54659,1.54659,1.54644,1.54644,82300002.0
2005-01-10 11:09:00,1.54643,1.54663,1.54629,1.54653,250800003.0
2005-01-10 11:10:00,1.54658,1.54658,1.54631,1.54631,159800000.0
2005-01-10 11:11:00,1.54646,1.54655,1.54638,1.54639,242200000.0
2005-01-10 11:12:00,1.54646,1.54658,1.54638,1.54657,338100001.0
2005-01-10 11:13:00,1.54649,1.54665,1.54641,1.54665,266500003.0
2005-01-10 11:14:00,1.54655,1.54672,1.54655,1.54667,353099999.0
2005-01-10 11:15:00,1.54661,1.54662,1.54632,1.54652,350699999.0
2005-01-10 11:16:00,1.54653,1.54653,1.54635,1.5464,102200000.0
2005-01-10 11:17:00,1.5464,1.5465,1.54624,1.54629,276000003.0
2005-01-10 11:18:00,1.54641,1.54641,1.54617,1.54627,249000000.0
2005-01-10 11:19:00,1.54608,1.54623,1.54601,1.54622,324400003.0
2005-01-10 11:20:00,1.54619,1.54619,1.54591,1.54592,564300005.0
2005-01-10 11:21:00,1.54604,1.54613,1.54586,1.54597,326800002.0
2005-01-10 11:22:00,1.54587,1.54603,1.54573,1.54587,272499996.0
2005-01-10 11:23:00,1.54583,1.54611,1.54583,1.54609,199700001.0
2005-01-10 11:24:00,1.54613,1.5462,1.54594,1.54599,364700002.0
2005-01-10 11:25:00,1.54608,1.54617,1.54589,1.54607,382300002.0
2005-01-10 11:26:00,1.5461,1.5463,1.5461,1.5463,211000000.0
2005-01-10 11:27:00,1.54622,1.54642,1.5462,1.54629,367700002.0
2005-01-10 11:28:00,1.54632,1.54637,1.54619,1.54625,207000001.0
2005-01-10 11:29:00,1.54639,1.54642,1.54606,1.54606,323700002.0
2005-01-10 11:30:00,1.5462,1.54643,1.54608,1.54618,321200001.0
2005-01-10 11:31:00,1.54633,1.54633,1.54603,1.54605,371300003.0
2005-01-10 11:32:00,1.54619,1.54619,1.54594,1.54594,343499997.0
2005-01-10 11:33:00,1.54615,1.54623,1.54599,1.54623,312999999.0
2005-01-10 11:34:00,1.54617,1.54617,1.54595,1.54606,459000004.0
2005-01-10 11:35:00,1.54608,1.54624,1.54601,1.54611,238500001.0
2005-01-10 11:36:00,1.54617,1.54619,1.54587,1.54587,390600001.0
2005-01-10 11:37:00,1.5459,1.54606,1.54589,1.54606,288399999.0
2005-01-10 11:38:00,1.54605,1.54611,1.54596,1.54602,371800005.0
2005-01-10 11:39:00,1.54598,1.54607,1.54572,1.54572,311299998.0
2005-01-10 11:40:00,1.5458,1.54603,1.5457,1.54586,343499998.0
2005-01-10 11:41:00,1.54591,1.54605,1.54569,1.54595,562100003.0
2005-01-10 11:42:00,1.5457,1.54592,1.54559,1.54569,224500001.0
2005-01-10 11:43:00,1.5457,1.5457,1.54537,1.54537,336800000.0
2005-01-10 11:44:00,1.54535,1.5455,1.54516,1.54537,260000001.0
2005-01-10 11:45:00,1.54544,1.54556,1.54531,1.54531,280899999.0
2005-01-10 11:46:00,1.5454,1.5454,1.54504,1.54504,90800002.0
2005-01-10 11:47:00,1.54509,1.54535,1.54505,1.54526,350400002.0
2005-01-10 11:48:00,1.54536,1.54548,1.54521,1.54532,190900002.0
2005-01-10 11:49:00,1.54545,1.54553,1.54488,1.54488,373400001.0
2005-01-10 11:50:00,1.54492,1.54506,1.5448,1.54492,312899998.0
2005-01-10 11:51:00,1.54476,1.54502,1.54473,1.54498,373600004.0
2005-01-10 11:52:00,1.54477,1.54503,1.54477,1.54503,446100005.0
2005-01-10 11:53:00,1.54497,1.54513,1.54494,1.54513,420900005.0
2005-01-10 11:54:00,1.54515,1.54529,1.54492,1.54502,358600004.0
2005-01-10 11:55:00,1.54498,1.54532,1.54485,1.54515,380600002.0
2005-01-10 11:56:00,1.54511,1.54542,1.54506,1.54542,190300000.0
2005-01-10 11:57:00,1.54528,1.54542,1.54522,1.54538,411399998.0
2005-01-10 11:58:00,1.54543,1.54557,1.54524,1.54541,196000000.0
2005-01-10 11:59:00,1.54554,1.54565,1.54535,1.54542,204400000.0
2005-01-10 12:00:00,1.54559,1.54574,1.5454,1.54552,306199998.0
2005-01-10 12:01:00,1.54541,1.54571,1.54534,1.54544,286300002.0
2005-01-10 12:02:00,1.54542,1.54551,1.54531,1.54543,302999999.0
2005-01-10 12:03:00,1.54536,1.54549,1.54512,1.54544,377100002.0
2005-01-10 12:04:00,1.54549,1.54549,1.54537,1.54537,63899998.0
2005-01-10 12:05:00,1.54546,1.54553,1.54534,1.54546,163999998.0
2005-01-10 12:06:00,1.54542,1.54553,1.54517,1.5454,250499999.0
2005-01-10 12:07:00,1.54547,1.54547,1.54516,1.54516,274700004.0
2005-01-10 12:08:00,1.54542,1.54542,1.54519,1.54519,396600000.0
2005-01-10 12:09:00,1.54534,1.54538,1.54526,1.54528,51900000.0
2005-01-10 12:10:00,1.5454,1.54555,1.54531,1.5455,270500004.0
2005-01-10 12:11:00,1.54541,1.5456,1.5453,1.5456,486700004.0
2005-01-10 12:12:00,1.54558,1.54558,1.54524,1.54524,289300004.0
2005-01-10 12:13:00,1.54527,1.5454,1.54522,1.5453,295100002.0
2005-01-10 12:14:00,1.54525,1.54544,1.54519,1.54533,321400001.0
2005-01-10 12:15:00,1.54535,1.54536,1.54522,1.54526,357699998.0
2005-01-10 12:16:00,1.54515,1.54547,1.54515,1.54539,248500001.0
2005-01-10 12:17:00,1.5455,1.5455,1.5453,1.54539,324899995.0
2005-01-10 12:18:00,1.54545,1.54545,1.54527,1.54527,323900003.0
2005-01-10 12:19:00,1.54549,1.54564,1.54534,1.54553,414399996.0
2005-01-10 12:20:00,1.54551,1.5457,1.54545,1.54567,169100004.0
2005-01-10 12:21:00,1.54549,1.54568,1.54549,1.54568,82700000.0
2005-01-10 12:22:00,1.5455,1.54571,1.54544,1.54571,329299995.0
2005-01-10 12:23:00,1.54573,1.54575,1.54549,1.54549,292199999.0
2005-01-10 12:24:00,1.5457,1.54582,1.5456,1.54574,205699999.0
2005-01-10 12:25:00,1.5459,1.5459,1.54559,1.54585,375300000.0
2005-01-10 12:26:00,1.54578,1.54582,1.5456,1.54562,211900000.0
2005-01-10 12:27:00,1.54578,1.54578,1.54558,1.54563,364899997.0
2005-01-10 12:28:00,1.5457,1.54605,1.54559,1.54587,303400001.0
2005-01-10 12:29:00,1.54587,1.54606,1.54582,1.54595,285999998.0
2005-01-10 12:30:00,1.5458,1.54595,1.54574,1.54595,200099999.0
2005-01-10 12:31:00,1.54592,1.54609,1.54587,1.54593,341400000.0
2005-01-10 12:32:00,1.54603,1.54603,1.54577,1.54577,545900006.0
2005-01-10 12:33:00,1.54583,1.546,1.54574,1.54579,299100003.0
2005-01-10 12:34:00,1.54575,1.54586,1.54569,1.54586,93099999.0
2005-01-10 12:35:00,1.54574,1.54588,1.54568,1.54588,323400001.0
2005-01-10 12:36:00,1.54578,1.54583,1.54563,1.54576,243400003.0
2005-01-10 12:37:00,1.54578,1.54598,1.54578,1.54597,203099998.0
2005-01-10 12:38:00,1.54594,1.54609,1.54585,1.54591,299899999.0
2005-01-10 12:39:00,1.54593,1.54607,1.54586,1.54592,165299999.0
2005-01-10 12:40:00,1.54601,1.54615,1.54587,1.54608,242900002.0
2005-01-10 12:41:00,1.54608,1.54613,1.54588,1.54588,235000002.0
2005-01-10 12:42:00,1.54599,1.54612,1.54596,1.54596,195599997.0
2005-01-10 12:43:00,1.54596,1.54608,1.54584,1.54608,217900000.0
2005-01-10 12:44:00,1.54586,1.54615,1.54586,1.54615,109600000.0
2005-01-10 12:45:00,1.54598,1.5461,1.54595,1.54601,310200002.0
2005-01-10 12:46:00,1.54597,1.5461,1.54579,1.54594,249600003.0
2005-01-10 12:47:00,1.54601,1.54607,1.54587,1.546,250400003.0
2005-01-10 12:48:00,1.54594,1.54617,1.54594,1.54606,377099994.0
2005-01-10 12:49:00,1.54596,1.5461,1.5458,1.54594,197699997.0
2005-01-10 12:50:00,1.54599,1.54607,1.54575,1.54575,322799998.0
2005-01-10 12:51:00,1.54595,1.54601,1.54591,1.54595,338300005.0
2005-01-10 12:52:00,1.54581,1.54597,1.54556,1.54558,444500003.0
2005-01-10 12:53:00,1.54581,1.54585,1.54559,1.54575,220700000.0
2005-01-10 12:54:00,1.54576,1.54593,1.54573,1.54578,188500000.0
2005-01-10 12:55:00,1.54598,1.54605,1.54591,1.54591,50100000.0
2005-01-10 12:56:00,1.5459,1.54596,1.54572,1.54596,309699997.0
2005-01-10 12:57:00,1.54593,1.54618,1.54582,1.54608,209399997.0
2005-01-10 12:58:00,1.54602,1.54614,1.54579,1.54586,231200002.0
2005-01-10 12:59:00,1.54579,1.54599,1.5457,1.54584,168000000.0
2005-01-10 13:00:00,1.54589,1.54602,1.54578,1.54585,244400003.0
2005-01-10 13:01:00,1.54585,1.54592,1.54574,1.54582,144600001.0
2005-01-10 13:02:00,1.54583,1.54583,1.54552,1.54552,100899998.0
2005-01-10 13:03:00,1.54567,1.54567,1.54548,1.54554,159899998.0
2005-01-10 13:04:00,1.54531,1.54561,1.5453,1.54534,572300005.0
2005-01-10 13:05:00,1.54538,1.54545,1.54523,1.5454,339600002.0
2005-01-10 13:06:00,1.54528,1.54554,1.54524,1.54542,326099999.0
2005-01-10 13:07:00,1.54511,1.54533,1.54494,1.54505,299499998.0
2005-01-10 13:08:00,1.54547,1.54565,1.54546,1.54554,192999998.0
2005-01-10 13:09:00,1.54571,1.54571,1.54557,1.54557,80600002.0
2005-01-10 13:10:00,1.54551,1.54559,1.54537,1.54547,386500003.0
2005-01-10 13:11:00,1.54544,1.54558,1.54525,1.54556,408500003.0
2005-01-10 13:12:00,1.54547,1.54547,1.54524,1.54532,335599998.0
2005-01-10 13:13:00,1.54529,1.54548,1.54526,1.54536,303900004.0
2005-01-10 13:14:00,1.54548,1.54548,1.54529,1.54532,170400002.0
2005-01-10 13:15:00,1.54543,1.54557,1.54536,1.54545,332300002.0
2005-01-10 13:16:00,1.54565,1.54565,1.54532,1.54533,260700002.0
2005-01-10 13:17:00,1.54538,1.54545,1.54527,1.54527,151600003.0
2005-01-10 13:18:00,1.54535,1.54551,1.5452,1.54521,363099998.0
2005-01-10 13:19:00,1.54529,1.54545,1.54529,1.54542,188699999.0
2005-01-10 13:20:00,1.54548,1.54558,1.54529,1.54539,285000003.0
2005-01-10 13:21:00,1.54545,1.5456,1.54535,1.54552,442499999.0
2005-01-10 13:22:00,1.54555,1.54555,1.54537,1.54539,338000004.0
2005-01-10 13:23:00,1.54551,1.54551,1.54522,1.54522,432099996.0
2005-01-10 13:24:00,1.54548,1.54573,1.54536,1.54563,227900000.0
2005-01-10 13:25:00,1.54576,1.54587,1.54551,1.54587,396300000.0
2005-01-10 13:26:00,1.54595,1.54607,1.54577,1.54577,290600000.0
2005-01-10 13:27:00,1.54597,1.54625,1.54597,1.54618,343400003.0
2005-01-10 13:28:00,1.54604,1.54629,1.54604,1.5462,278000005.0
2005-01-10 13:29:00,1.54611,1.54632,1.54601,1.5462,181299999.0
2005-01-10 13:30:00,1.54625,1.54635,1.54613,1.54627,294199999.0
2005-01-10 13:31:00,1.54621,1.5463,1.54604,1.5461,330599999.0
2005-01-10 13:32:00,1.54607,1.54614,1.54597,1.54599,212600003.0
2005-01-10 13:33:00,1.54594,1.54608,1.54591,1.54607,211400001.0
2005-01-10 13:34:00,1.54608,1.54624,1.546,1.54611,289800000.0
2005-01-10 13:35:00,1.54617,1.54617,1.54594,1.54594,322599999.0
2005-01-10 13:36:00,1.54618,1.5463,1.54607,1.54618,241500001.0
2005-01-10 13:37:00,1.54618,1.54628,1.54605,1.54627,262900002.0
2005-01-10 13:38:00,1.54623,1.54639,1.54617,1.54629,338100003.0
2005-01-10 13:39:00,1.54629,1.54639,1.54609,1.54615,114600002.0
2005-01-10 13:40:00,1.546,1.5461,1.54584,1.54598,202500000.0
2005-01-10 13:41:00,1.54607,1.54607,1.54569,1.54593,377100004.0
2005-01-10 13:42:00,1.54598,1.54613,1.54585,1.54613,249200002.0
2005-01-10 13:43:00,1.54606,1.54614,1.54593,1.54593,414000005.0
2005-01-10 13:44:00,1.54602,1.54617,1.54588,1.54604,187900002.0
2005-01-10 13:45:00,1.54596,1.54609,1.54596,1.54608,45300000.0
2005-01-10 13:46:00,1.54605,1.54613,1.5459,1.54603,205400002.0
2005-01-10 13:47:00,1.54601,1.5461,1.54577,1.54577,331600000.0
2005-01-10 13:48:00,1.54595,1.5461,1.5458,1.54609,359500004.0
2005-01-10 13:49:00,1.54587,1.5461,1.54587,1.54601,161700000.0
2005-01-10 13:50:00,1.54605,1.54616,1.54594,1.54598,578400000.0
2005-01-10 13:51:00,1.54615,1.54623,1.54593,1.54596,345899999.0
2005-01-10 13:52:00,1.54603,1.54613,1.54598,1.54605,190600003.0
2005-01-10 13:53:00,1.5461,1.54627,1.54603,1.54619,490500005.0
2005-01-10 13:54:00,1.54615,1.54623,1.54594,1.54617,255700002.0
2005-01-10 13:55:00,1.5462,1.5463,1.54606,1.54606,415800001.0
2005-01-10 13:56:00,1.54623,1.54623,1.54598,1.5461,280800002.0
2005-01-10 13:57:00,1.54615,1.54616,1.54601,1.54601,397399998.0
2005-01-10 13:58:00,1.54573,1.54616,1.54555,1.54607,215000001.0
2005-01-10 13:59:00,1.54595,1.54621,1.54595,1.54601,244300001.0
2005-01-10 14:00:00,1.54607,1.54607,1.54591,1.54591,40000000.0
2005-01-10 14:01:00,1.54576,1.54599,1.54571,1.54585,183900000.0
2005-01-10 14:02:00,1.54597,1.54605,1.54588,1.54598,535799999.0
2005-01-10 14:03:00,1.54586,1.54612,1.54565,1.54592,222099999.0
2005-01-10 14:04:00,1.54596,1.54609,1.54582,1.54595,229799999.0
2005-01-10 14:05:00,1.54583,1.54603,1.54582,1.54603,177199998.0
2005-01-10 14:06:00,1.54602,1.54602,1.54575,1.54587,298899994.0
2005-01-10 14:07:00,1.54591,1.54604,1.54578,1.546,289799998.0
2005-01-10 14:08:00,1.54597,1.54599,1.54576,1.54576,250700002.0
2005-01-10 14:09:00,1.54593,1.54604,1.54581,1.54581,272000001.0
2005-01-10 14:10:00,1.54592,1.54601,1.54583,1.54585,250900003.0
2005-01-10 14:11:00,1.54611,1.5462,1.54597,1.54597,220800002.0
2005-01-10 14:12:00,1.54614,1.54627,1.54597,1.5461,349300001.0
2005-01-10 14:13:00,1.54625,1.54633,1.546,1.54627,371499999.0
2005-01-10 14:14:00,1.54625,1.54625,1.54603,1.54605,188499999.0
2005-01-10 14:15:00,1.54616,1.54616,1.54604,1.54604,91700001.0
2005-01-10 14:16:00,1.54606,1.54622,1.54598,1.54603,194100001.0
2005-01-10 14:17:00,1.54604,1.54618,1.54591,1.54605,151499999.0
2005-01-10 14:18:00,1.54607,1.54607,1.54583,1.54589,398599998.0
2005-01-10 14:19:00,1.54603,1.54611,1.54587,1.54598,294900003.0
2005-01-10 14:20:00,1.54602,1.54613,1.54581,1.54602,464300004.0
2005-01-10 14:21:00,1.54605,1.54608,1.54585,1.54585,349800004.0
2005-01-10 14:22:00,1.54591,1.5461,1.54585,1.54601,413300002.0
2005-01-10 14:23:00,1.54599,1.54608,1.54584,1.54595,358500004.0
2005-01-10 14:24:00,1.5461,1.54617,1.54593,1.546,155300000.0
2005-01-10 14:25:00,1.5461,1.54615,1.5461,1.54615,94299999.0
2005-01-10 14:26:00,1.54608,1.54617,1.54584,1.54604,304300003.0
2005-01-10 14:27:00,1.54625,1.54635,1.54603,1.54626,324999999.0
2005-01-10 14:28:00,1.54628,1.54659,1.54628,1.54643,386000000.0
2005-01-10 14:29:00,1.54644,1.54644,1.5462,1.54636,240499999.0
2005-01-10 14:30:00,1.54641,1.54649,1.54622,1.54637,502800000.0
2005-01-10 14:31:00,1.54645,1.54663,1.54636,1.54652,356500002.0
2005-01-10 14:32:00,1.5466,1.5467,1.54648,1.54654,498500000.0
2005-01-10 14:33:00,1.54648,1.54649,1.54629,1.54633,309700001.0
2005-01-10 14:34:00,1.54628,1.54642,1.54618,1.54632,206300001.0
2005-01-10 14:35:00,1.54635,1.54635,1.54601,1.54601,422599997.0
2005-01-10 14:36:00,1.54633,1.54634,1.54616,1.54627,174799999.0
2005-01-10 14:37:00,1.5464,1.54667,1.54637,1.54644,347600002.0
2005-01-10 14:38:00,1.54685,1.54696,1.54655,1.54696,343800000.0
2005-01-10 14:39:00,1.54707,1.54707,1.54678,1.54685,285900000.0
2005-01-10 14:40:00,1.5469,1.54696,1.54663,1.54669,263800003.0
2005-01-10 14:41:00,1.54692,1.54692,1.5467,1.5467,113499996.0
2005-01-10 14:42:00,1.54699,1.54704,1.5467,1.54694,374100001.0
2005-01-10 14:43:00,1.54708,1.54708,1.54676,1.54692,472700000.0
2005-01-10 14:44:00,1.54695,1.54695,1.5467,1.5467,164899999.0
2005-01-10 14:45:00,1.54693,1.54693,1.54671,1.54674,119300000.0
2005-01-10 14:46:00,1.54672,1.54679,1.54655,1.5466,286900003.0
2005-01-10 14:47:00,1.54672,1.54679,1.54657,1.54669,289700002.0
2005-01-10 14:48:00,1.54663,1.54682,1.54652,1.5467,155099999.0
2005-01-10 14:49:00,1.54664,1.54684,1.54659,1.54672,170499998.0
2005-01-10 14:50:00,1.54673,1.54681,1.54651,1.54665,294900000.0
2005-01-10 14:51:00,1.54646,1.54662,1.54629,1.54654,296200002.0
2005-01-10 14:52:00,1.54663,1.54663,1.54648,1.54651,327500000.0
2005-01-10 14:53:00,1.54653,1.54669,1.54635,1.54648,268700005.0
2005-01-10 14:54:00,1.54652,1.54668,1.54646,1.54659,399400003.0
2005-01-10 14:55:00,1.54653,1.54675,1.54652,1.54661,282199997.0
2005-01-10 14:56:00,1.54684,1.54684,1.54666,1.54666,77799999.0
2005-01-10 14:57:00,1.54659,1.5467,1.54649,1.54659,430000001.0
2005-01-10 14:58:00,1.54653,1.54673,1.54645,1.54647,241500002.0
2005-01-10 14:59:00,1.54645,1.54658,1.54634,1.54652,183600002.0
2005-01-10 15:00:00,1.54657,1.54664,1.54645,1.54646,259099998.0
2005-01-10 15:01:00,1.54654,1.54658,1.54628,1.54633,459699996.0
2005-01-10 15:02:00,1.54644,1.54652,1.54635,1.54647,96700000.0
2005-01-10 15:03:00,1.54652,1.54661,1.54643,1.54643,366399997.0
2005-01-10 15:04:00,1.54635,1.54648,1.54628,1.54648,170500000.0
2005-01-10 15:05:00,1.54634,1.54647,1.54615,1.54633,350699999.0
2005-01-10 15:06:00,1.5466,1.5466,1.54634,1.54643,391299999.0
2005-01-10 15:07:00,1.54653,1.54654,1.54633,1.54633,147800001.0
2005-01-10 15:08:00,1.54673,1.54673,1.54638,1.54657,262599999.0
2005-01-10 15:09:00,1.5467,1.5468,1.54654,1.54666,290200005.0
2005-01-10 15:10:00,1.54674,1.54691,1.54661,1.54672,306300002.0
2005-01-10 15:11:00,1.54668,1.54684,1.54668,1.54674,280999996.0
2005-01-10 15:12:00,1.54673,1.54682,1.54661,1.54671,235499998.0
2005-01-10 15:13:00,1.54674,1.54674,1.54656,1.54656,36000000.0
2005-01-10 15:14:00,1.54652,1.54665,1.54644,1.54652,186500001.0
2005-01-10 15:15:00,1.54635,1.54657,1.54631,1.54645,503000006.0
2005-01-10 15:16:00,1.54662,1.54662,1.54638,1.54643,197099998.0
2005-01-10 15:17:00,1.54667,1.5467,1.54648,1.54649,284899999.0
2005-01-10 15:18:00,1.54632,1.5466,1.54632,1.54651,421700005.0
2005-01-10 15:19:00,1.54666,1.54666,1.54639,1.54644,279300000.0
2005-01-10 15:20:00,1.54651,1.5467,1.54644,1.5467,255100001.0
2005-01-10 15:21:00,1.54664,1.54689,1.54664,1.5468,208900001.0
2005-01-10 15:22:00,1.54677,1.54699,1.54675,1.54686,322500003.0
2005-01-10 15:23:00,1.54672,1.54704,1.54672,1.54694,382100000.0
2005-01-10 15:24:00,1.54693,1.54708,1.54687,1.54694,234799998.0
2005-01-10 15:25:00,1.54697,1.54707,1.54674,1.54687,305299998.0
2005-01-10 15:26:00,1.5468,1.5469,1.5468,1.5469,27400000.0
2005-01-10 15:27:00,1.54685,1.54703,1.5468,1.54685,319699995.0
2005-01-10 15:28:00,1.54672,1.54689,1.54672,1.54689,242500000.0
2005-01-10 15:29:00,1.5469,1.5469,1.5466,1.54661,424500004.0
2005-01-10 15:30:00,1.54663,1.54687,1.54662,1.54668,317800005.0
2005-01-10 15:31:00,1.54678,1.54682,1.54664,1.54676,74100000.0
2005-01-10 15:32:00,1.54658,1.54684,1.54654,1.54661,346299998.0
2005-01-10 15:33:00,1.5469,1.5471,1.54684,1.54705,310700001.0
2005-01-10 15:34:00,1.54727,1.5473,1.54691,1.54705,446000003.0
2005-01-10 15:35:00,1.54715,1.54727,1.54698,1.54721,215999999.0
2005-01-10 15:36:00,1.54715,1.54715,1.54699,1.54704,150799999.0
2005-01-10 15:37:00,1.54708,1.54722,1.54697,1.54712,224000001.0
2005-01-10 15:38:00,1.54715,1.54728,1.547,1.5471,398300006.0
2005-01-10 15:39:00,1.54718,1.5473,1.5471,1.54725,140500002.0
2005-01-10 15:40:00,1.54711,1.54716,1.54701,1.54701,207200004.0
2005-01-10 15:41:00,1.5471,1.54715,1.54697,1.54705,331199998.0
2005-01-10 15:42:00,1.54707,1.54709,1.54686,1.54686,362300007.0
2005-01-10 15:43:00,1.54694,1.54706,1.54687,1.54699,129100002.0
2005-01-10 15:44:00,1.54697,1.54711,1.54697,1.54709,175500001.0
2005-01-10 15:45:00,1.54687,1.54702,1.54678,1.54693,266500003.0
2005-01-10 15:46:00,1.54673,1.54697,1.54673,1.54683,250000000.0
2005-01-10 15:47:00,1.54693,1.54693,1.54674,1.54676,260799998.0
2005-01-10 15:48:00,1.54677,1.54689,1.54664,1.54688,377200005.0
2005-01-10 15:49:00,1.54687,1.54701,1.54674,1.5469,287899997.0
2005-01-10 15:50:00,1.54689,1.54701,1.54677,1.54698,222800001.0
2005-01-10 15:51:00,1.54693,1.54705,1.54681,1.54695,285500003.0
2005-01-10 15:52:00,1.54701,1.54715,1.54693,1.54703,488300003.0
2005-01-10 15:53:00,1.54715,1.54718,1.54695,1.54695,95800000.0
2005-01-10 15:54:00,1.54708,1.54716,1.54689,1.54707,347499997.0
2005-01-10 15:55:00,1.5471,1.54719,1.54697,1.54705,149300000.0
2005-01-10 15:56:00,1.54718,1.54721,1.54695,1.54708,359800000.0
2005-01-10 15:57:00,1.54711,1.54717,1.54695,1.5471,313600004.0
2005-01-10 15:58:00,1.54724,1.54724,1.54697,1.54697,299600003.0
2005-01-10 15:59:00,1.5471,1.54712,1.54695,1.54712,287800002.0
2005-01-10 16:00:00,1.54712,1.54718,1.54693,1.54708,267600001.0
2005-01-10 16:01:00,1.54695,1.54716,1.54695,1.54713,298100005.0
2005-01-10 16:02:00,1.54718,1.54725,1.54701,1.5471,270800000.0
2005-01-10 16:03:00,1.54716,1.54736,1.54703,1.54736,358199994.0
2005-01-10 16:04:00,1.54705,1.54723,1.54705,1.54717,79099998.0
2005-01-10 16:05:00,1.54713,1.54722,1.54698,1.5471,369699998.0
2005-01-10 16:06:00,1.54707,1.54731,1.54694,1.54721,386999999.0
2005-01-10 16:07:00,1.54707,1.54722,1.54692,1.54719,187999999.0
2005-01-10 16:08:00,1.54708,1.54719,1.54708,1.5471,157500001.0
2005-01-10 16:09:00,1.54721,1.54721,1.54695,1.54717,313099998.0
2005-01-10 16:10:00,1.54717,1.54725,1.54695,1.54716,338900004.0
2005-01-10 16:11:00,1.54724,1.54724,1.54692,1.54692,310599996.0
2005-01-10 16:12:00,1.54716,1.54722,1.54706,1.54711,148300002.0
2005-01-10 16:13:00,1.54698,1.54733,1.54698,1.54727,428099997.0
2005-01-10 16:14:00,1.54711,1.54726,1.54699,1.54724,461099999.0
2005-01-10 16:15:00,1.54703,1.54723,1.54682,1.54702,313399995.0
2005-01-10 16:16:00,1.54705,1.54717,1.54696,1.54704,420500001.0
2005-01-10 16:17:00,1.54708,1.54719,1.54695,1.54709,250800000.0
2005-01-10 16:18:00,1.54742,1.54751,1.54721,1.54725,393100002.0
2005-01-10 16:19:00,1.54723,1.54746,1.54723,1.54739,258799998.0
2005-01-10 16:20:00,1.54727,1.54738,1.54721,1.54731,252400002.0
2005-01-10 16:21:00,1.54723,1.54731,1.54713,1.54722,148599998.0
2005-01-10 16:22:00,1.54709,1.54725,1.54697,1.54718,368200004.0
2005-01-10 16:23:00,1.54708,1.5473,1.54708,1.5473,190000004.0
2005-01-10 16:24:00,1.54725,1.54739,1.54712,1.54718,512699998.0
2005-01-10 16:25:00,1.5473,1.54739,1.54723,1.54738,123300000.0
2005-01-10 16:26:00,1.5473,1.5476,1.54719,1.54743,329900003.0
2005-01-10 16:27:00,1.54731,1.54754,1.54719,1.54725,416499998.0
2005-01-10 16:28:00,1.54717,1.5474,1.54717,1.54737,166000001.0
2005-01-10 16:29:00,1.5474,1.54743,1.54721,1.54738,395799998.0
2005-01-10 16:30:00,1.54719,1.54746,1.54719,1.54731,232599999.0
2005-01-10 16:31:00,1.54748,1.54748,1.54719,1.54729,238399999.0
2005-01-10 16:32:00,1.5474,1.54744,1.54718,1.54738,382499996.0
2005-01-10 16:33:00,1.54717,1.54739,1.54711,1.54719,289100003.0
2005-01-10 16:34:00,1.54727,1.54746,1.54721,1.54734,133100002.0
2005-01-10 16:35:00,1.54738,1.54738,1.54724,1.54724,154299999.0
2005-01-10 16:36:00,1.54724,1.54731,1.54708,1.54724,426799999.0
2005-01-10 16:37:00,1.54717,1.5472,1.54694,1.54702,275799997.0
2005-01-10 16:38:00,1.54717,1.54733,1.547,1.54723,629500001.0
2005-01-10 16:39:00,1.54733,1.54733,1.54723,1.54727,40000000.0
2005-01-10 16:40:00,1.54708,1.5472,1.54705,1.54705,275799999.0
2005-01-10 16:41:00,1.54718,1.54718,1.54686,1.54686,286900008.0
2005-01-10 16:42:00,1.54677,1.54712,1.54677,1.54705,388700005.0
2005-01-10 16:43:00,1.547,1.54717,1.54683,1.54683,191700000.0
2005-01-10 16:44:00,1.54687,1.54702,1.54682,1.54689,305799999.0
2005-01-10 16:45:00,1.54691,1.547,1.54673,1.54685,288399998.0
2005-01-10 16:46:00,1.54698,1.54705,1.54683,1.54692,224399997.0
2005-01-10 16:47:00,1.54681,1.54695,1.54672,1.54694,309699999.0
2005-01-10 16:48:00,1.54695,1.54695,1.54674,1.54676,280200006.0
2005-01-10 16:49:00,1.54683,1.54691,1.54677,1.54684,31900000.0
2005-01-10 16:50:00,1.54674,1.54688,1.54662,1.54681,258800000.0
2005-01-10 16:51:00,1.54675,1.54693,1.5466,1.54678,321599999.0
2005-01-10 16:52:00,1.54692,1.54699,1.54684,1.54687,176500000.0
2005-01-10 16:53:00,1.54689,1.54689,1.54674,1.54674,180600002.0
2005-01-10 16:54:00,1.54672,1.54686,1.54657,1.54663,335899998.0
2005-01-10 16:55:00,1.54683,1.54683,1.5466,1.54671,555200005.0
2005-01-10 16:56:00,1.54687,1.54687,1.54671,1.54685,233700002.0
2005-01-10 16:57:00,1.5469,1.5469,1.54673,1.54681,308999996.0
2005-01-10 16:58:00,1.54654,1.54684,1.54654,1.54668,312800002.0
2005-01-10 16:59:00,1.54668,1.54673,1.5465,1.54665,127000000.0
2005-01-10 17:00:00,1.5467,1.54676,1.54641,1.5466,231899998.0
2005-01-10 17:01:00,1.54665,1.54692,1.54656,1.54692,430900000.0
2005-01-10 17:02:00,1.54675,1.54688,1.54667,1.54682,195699998.0
2005-01-10 17:03:00,1.54677,1.54689,1.54662,1.54674,308200002.0
2005-01-10 17:04:00,1.54682,1.54688,1.54652,1.54652,257700005.0
2005-01-10 17:05:00,1.54679,1.54689,1.54657,1.54657,273799999.0
2005-01-10 17:06:00,1.54657,1.54681,1.54649,1.54665,460400003.0
2005-01-10 17:07:00,1.54667,1.54669,1.54646,1.54646,247800001.0
2005-01-10 17:08:00,1.54655,1.54669,1.54644,1.54654,409800000.0
2005-01-10 17:09:00,1.54667,1.54667,1.54651,1.54655,244399999.0
2005-01-10 17:10:00,1.54659,1.5467,1.54639,1.54639,209699998.0
2005-01-10 17:11:00,1.54656,1.54673,1.54638,1.54638,388200003.0
2005-01-10 17:12:00,1.54645,1.54674,1.54645,1.54674,414400001.0
2005-01-10 17:13:00,1.54676,1.54685,1.54653,1.54662,303300001.0
2005-01-10 17:14:00,1.5468,1.5468,1.54658,1.54658,165200003.0
2005-01-10 17:15:00,1.5466,1.54672,1.54645,1.54649,230900003.0
2005-01-10 17:16:00,1.54653,1.54677,1.54653,1.54672,447300000.0
2005-01-10 17:17:00,1.5465,1.54665,1.54644,1.54665,147800000.0
2005-01-10 17:18:00,1.54645,1.54658,1.54634,1.54647,44800000.0
2005-01-10 17:19:00,1.54667,1.5468,1.54666,1.5468,151100002.0
2005-01-10 17:20:00,1.54679,1.54687,1.54662,1.54662,328999996.0
2005-01-10 17:21:00,1.54687,1.54689,1.5466,1.54673,429100001.0
2005-01-10 17:22:00,1.5468,1.5468,1.5466,1.54668,146100000.0
2005-01-10 17:23:00,1.54663,1.54678,1.54656,1.54664,177600000.0
2005-01-10 17:24:00,1.54658,1.54664,1.54639,1.54654,337499999.0
2005-01-10 17:25:00,1.54651,1.54663,1.54642,1.54662,149300000.0
2005-01-10 17:26:00,1.54658,1.54658,1.54641,1.54645,143399997.0
2005-01-10 17:27:00,1.54637,1.54662,1.54637,1.54662,281300000.0
2005-01-10 17:28:00,1.54653,1.54653,1.54628,1.54628,58200000.0
2005-01-10 17:29:00,1.54638,1.54655,1.54634,1.54649,221900001.0
2005-01-10 17:30:00,1.54632,1.54653,1.54631,1.54639,175900001.0
2005-01-10 17:31:00,1.54635,1.54648,1.54625,1.54632,471000007.0
2005-01-10 17:32:00,1.54631,1.54633,1.54608,1.54621,325900002.0
2005-01-10 17:33:00,1.54633,1.54638,1.54617,1.54626,230800003.0
2005-01-10 17:34:00,1.54645,1.54655,1.54621,1.54642,252000004.0
2005-01-10 17:35:00,1.54642,1.54645,1.54627,1.54637,227100001.0
2005-01-10 17:36:00,1.5464,1.54659,1.54625,1.54635,171199999.0
2005-01-10 17:37:00,1.54627,1.54648,1.54625,1.54648,336399997.0
2005-01-10 17:38:00,1.54643,1.54669,1.54641,1.54659,398700001.0
2005-01-10 17:39:00,1.54656,1.5468,1.54655,1.54659,203699999.0
2005-01-10 17:40:00,1.54645,1.54683,1.54645,1.54683,212700001.0
2005-01-10 17:41:00,1.54675,1.54682,1.54658,1.54668,247500003.0
2005-01-10 17:42:00,1.5468,1.5468,1.54647,1.54652,105600000.0
2005-01-10 17:43:00,1.54644,1.54662,1.54626,1.54626,260800004.0
2005-01-10 17:44:00,1.54604,1.54657,1.54604,1.54656,321399999.0
2005-01-10 17:45:00,1.54651,1.54665,1.54635,1.54647,395100002.0
2005-01-10 17:46:00,1.54662,1.5468,1.54657,1.54667,345100000.0
2005-01-10 17:47:00,1.54669,1.54669,1.54658,1.54662,39900000.0
2005-01-10 17:48:00,1.54656,1.54656,1.54636,1.54638,150300001.0
2005-01-10 17:49:00,1.54617,1.54635,1.54612,1.5463,432700004.0
2005-01-10 17:50:00,1.54629,1.54643,1.54614,1.54616,489399993.0
2005-01-10 17:51:00,1.54623,1.54631,1.54608,1.54616,283299997.0
2005-01-10 17:52:00,1.54628,1.54641,1.54619,1.54625,315900004.0
2005-01-10 17:53:00,1.54633,1.54642,1.54614,1.54619,300600000.0
2005-01-10 17:54:00,1.54662,1.54668,1.54639,1.54645,296299999.0
2005-01-10 17:55:00,1.54643,1.54655,1.54637,1.5464,139700001.0
2005-01-10 17:56:00,1.54654,1.54654,1.54628,1.54628,199100003.0
2005-01-10 17:57:00,1.54662,1.54662,1.54632,1.54645,329799998.0
2005-01-10 17:58:00,1.54637,1.54648,1.54623,1.54637,346899998.0
2005-01-10 17:59:00,1.54636,1.54657,1.54614,1.54615,226799999.0
2005-01-10 18:00:00,1.54602,1.54654,1.546,1.54638,366700002.0
2005-01-10 18:01:00,1.5456,1.5457,1.5455,1.5457,2124100008.0
2005-01-10 18:02:00,1.5457,1.5459,1.5457,1.5459,2124100008.0
2005-01-10 18:03:00,1.5458,1.5459,1.5458,1.5459,2124100008.0
2005-01-10 18:04:00,1.5459,1.5459,1.5459,1.5459,2124100008.0
2005-01-10 18:05:00,1.5459,1.5461,1.5459,1.546,2124100008.0
2005-01-10 18:06:00,1.5457,1.5459,1.54556,1.54568,2124100008.0
2005-01-10 18:07:00,1.5463,1.5464,1.5463,1.5464,1578900007.0
2005-01-10 18:08:00,1.5463,1.5465,1.5463,1.5464,1578900007.0
2005-01-10 18:09:00,1.54547,1.54587,1.54547,1.54568,1578900007.0
2005-01-10 18:10:00,1.54588,1.54619,1.54578,1.54578,2130299986.0
2005-01-10 18:11:00,1.54589,1.54594,1.54567,1.54576,1565100006.0
2005-01-10 18:12:00,1.54597,1.54612,1.54584,1.54592,1516400006.0
2005-01-10 18:13:00,1.54613,1.54613,1.54584,1.54587,1501100000.0
2005-01-10 18:14:00,1.5468,1.5469,1.5468,1.5469,1065700001.0
2005-01-10 18:15:00,1.546,1.54627,1.54595,1.54627,1065700001.0
2005-01-10 18:16:00,1.5469,1.5469,1.5469,1.5469,1754400004.0
2005-01-10 18:17:00,1.54609,1.54619,1.54584,1.54597,1754400004.0
2005-01-10 18:18:00,1.54593,1.5462,1.54591,1.54594,931100007.0
2005-01-10 18:19:00,1.5469,1.5469,1.5468,1.5468,1759200003.0
2005-01-10 18:20:00,1.54613,1.54613,1.54567,1.54567,1759200003.0
2005-01-10 18:21:00,1.54582,1.54582,1.54562,1.54562,965900002.0
2005-01-10 18:22:00,1.54564,1.54586,1.54559,1.54586,733000001.0
2005-01-10 18:23:00,1.5467,1.5467,1.5467,1.5467,998300004.0
2005-01-10 18:24:00,1.5467,1.5469,1.5467,1.5468,998300004.0
2005-01-10 18:25:00,1.5469,1.5469,1.5465,1.5466,998300004.0
2005-01-10 18:27:00,1.54602,1.54616,1.54585,1.54592,998300004.0
2005-01-10 18:28:00,1.5466,1.5468,1.5466,1.5467,2078400000.0
2005-01-10 18:29:00,1.54566,1.5458,1.54555,1.54563,2078400000.0
2005-01-10 18:30:00,1.54548,1.54581,1.54548,1.54568,1026700002.0
2005-01-10 18:31:00,1.54565,1.54588,1.54565,1.54586,1438200005.0
2005-01-10 18:32:00,1.54584,1.54592,1.54556,1.54568,1209500000.0
2005-01-10 18:33:00,1.54595,1.5461,1.54574,1.54596,2009900009.0
2005-01-10 18:34:00,1.5465,1.5465,1.5463,1.5463,1330899997.0
2005-01-10 18:35:00,1.5464,1.5464,1.5463,1.5464,1330899997.0
2005-01-10 18:36:00,1.54602,1.54612,1.5458,1.54597,1330899997.0
2005-01-10 18:37:00,1.54608,1.54637,1.54573,1.54607,1889999999.0
2005-01-10 18:38:00,1.54608,1.54628,1.54589,1.54602,1891999999.0
2005-01-10 18:39:00,1.5461,1.5463,1.54606,1.54609,1870100014.0
2005-01-10 18:40:00,1.5467,1.547,1.5467,1.547,1356200001.0
2005-01-10 18:41:00,1.54575,1.54587,1.5456,1.54564,1356200001.0
2005-01-10 18:42:00,1.54582,1.54582,1.54551,1.54554,1609200022.0
2005-01-10 18:43:00,1.54563,1.54572,1.54553,1.54566,454600003.0
2005-01-10 18:44:00,1.54565,1.54568,1.5454,1.5454,780900003.0
2005-01-10 18:45:00,1.54555,1.5456,1.54538,1.54548,509699998.0
2005-01-10 18:46:00,1.54554,1.5457,1.54538,1.54553,334900000.0
2005-01-10 18:47:00,1.54567,1.54567,1.54547,1.54552,171100000.0
2005-01-10 18:48:00,1.5456,1.54565,1.54542,1.54549,1333400006.0
2005-01-10 18:49:00,1.54567,1.54568,1.54552,1.5456,457799996.0
2005-01-10 18:50:00,1.54551,1.54569,1.54547,1.54559,669700005.0
2005-01-10 18:51:00,1.5456,1.54568,1.5454,1.5454,1339099996.0
2005-01-10 18:52:00,1.54542,1.54568,1.54542,1.54558,1528900003.0
2005-01-10 18:53:00,1.54553,1.54573,1.54541,1.54565,1242899992.0
2005-01-10 18:54:00,1.54552,1.54575,1.54552,1.54566,837399996.0
2005-01-10 18:55:00,1.54562,1.54574,1.54548,1.54558,1744600009.0
2005-01-10 18:56:00,1.54566,1.54573,1.5455,1.54556,965100010.0
2005-01-10 18:57:00,1.54558,1.54562,1.54544,1.54552,742200000.0
2005-01-10 18:58:00,1.54557,1.54558,1.54535,1.54542,1177299995.0
2005-01-10 18:59:00,1.54549,1.54561,1.54534,1.54542,1521400000.0
2005-01-10 19:00:00,1.54546,1.54563,1.54541,1.54547,467600003.0
2005-01-10 19:01:00,1.54544,1.54558,1.54527,1.54542,371500004.0
2005-01-10 19:02:00,1.54543,1.54572,1.54526,1.54567,892000001.0
2005-01-10 19:03:00,1.54562,1.54578,1.54557,1.54568,638100001.0
2005-01-10 19:04:00,1.54567,1.54583,1.54565,1.54573,296200003.0
2005-01-10 19:05:00,1.54583,1.546,1.54569,1.54581,669800003.0
2005-01-10 19:06:00,1.54588,1.54623,1.54584,1.54606,2093200010.0
2005-01-10 19:07:00,1.54607,1.54632,1.546,1.54615,861400005.0
2005-01-10 19:08:00,1.5462,1.54629,1.54608,1.54615,1483000007.0
2005-01-10 19:09:00,1.54634,1.54669,1.54628,1.54648,1517600001.0
2005-01-10 19:10:00,1.54648,1.54661,1.54639,1.54656,787700001.0
2005-01-10 19:11:00,1.54663,1.54663,1.54636,1.54643,1106000002.0
2005-01-10 19:12:00,1.54645,1.54666,1.54645,1.5466,825099995.0
2005-01-10 19:13:00,1.54648,1.54672,1.54643,1.54657,609600001.0
2005-01-10 19:14:00,1.5466,1.54681,1.54649,1.54673,385000002.0
2005-01-10 19:15:00,1.54677,1.54686,1.54661,1.54675,1295499996.0
2005-01-10 19:16:00,1.54674,1.54687,1.54668,1.54668,571200002.0
2005-01-10 19:17:00,1.54682,1.54682,1.54645,1.54645,919299998.0
2005-01-10 19:18:00,1.54665,1.54676,1.54642,1.54642,745500001.0
2005-01-10 19:19:00,1.54647,1.54674,1.54643,1.54664,809299999.0
2005-01-10 19:20:00,1.54664,1.54673,1.5465,1.54661,1245200009.0
2005-01-10 19:21:00,1.54666,1.5468,1.5465,1.54657,1072700002.0
2005-01-10 19:22:00,1.54656,1.5467,1.54648,1.5466,205800002.0
2005-01-10 19:23:00,1.54658,1.54658,1.54638,1.54638,655799993.0
2005-01-10 19:24:00,1.54644,1.54675,1.5464,1.54675,459800003.0
2005-01-10 19:25:00,1.54661,1.54677,1.54631,1.54641,1130800011.0
2005-01-10 19:26:00,1.54651,1.54651,1.54625,1.54631,1066599990.0
2005-01-10 19:27:00,1.54646,1.54657,1.54634,1.54648,1258099997.0
2005-01-10 19:28:00,1.5464,1.54664,1.5464,1.54656,437500001.0
2005-01-10 19:29:00,1.54656,1.54661,1.54633,1.54634,912499997.0
2005-01-10 19:30:00,1.547,1.5472,1.547,1.5471,1492400003.0
2005-01-10 19:31:00,1.54651,1.5466,1.54628,1.54639,1492400003.0
2005-01-10 19:32:00,1.54641,1.54655,1.54625,1.54634,740399993.0
2005-01-10 19:33:00,1.54629,1.54641,1.54617,1.5462,912899998.0
2005-01-10 19:34:00,1.54624,1.5464,1.54609,1.54616,1565400011.0
2005-01-10 19:35:00,1.5462,1.54627,1.54593,1.54619,898100006.0
2005-01-10 19:36:00,1.54623,1.54623,1.54579,1.54588,677299997.0
2005-01-10 19:37:00,1.54613,1.54628,1.54607,1.54625,387500006.0
2005-01-10 19:38:00,1.54613,1.54629,1.54605,1.54629,659800003.0
2005-01-10 19:39:00,1.54633,1.54668,1.54621,1.5465,1327500003.0
2005-01-10 19:40:00,1.5466,1.54676,1.54639,1.54668,554700008.0
2005-01-10 19:41:00,1.54676,1.54696,1.54676,1.54691,356100002.0
2005-01-10 19:42:00,1.54677,1.54729,1.54665,1.54722,475799999.0
2005-01-10 19:43:00,1.54697,1.54701,1.54674,1.54674,486900002.0
2005-01-10 19:44:00,1.54694,1.54702,1.54678,1.54697,846100002.0
2005-01-10 19:45:00,1.54698,1.5471,1.54681,1.547,215100001.0
2005-01-10 19:46:00,1.5472,1.54735,1.54709,1.54722,771899995.0
2005-01-10 19:47:00,1.54711,1.54742,1.54703,1.54722,303000002.0
2005-01-10 19:48:00,1.54731,1.54748,1.54721,1.5473,758300003.0
2005-01-10 19:49:00,1.5473,1.54749,1.54695,1.54746,1173300008.0
2005-01-10 19:50:00,1.54745,1.54748,1.54732,1.54737,264800000.0
2005-01-10 19:51:00,1.54728,1.54728,1.54675,1.54711,497900002.0
2005-01-10 19:52:00,1.54724,1.54725,1.54706,1.54708,365300004.0
2005-01-10 19:53:00,1.54719,1.54728,1.54707,1.54707,460400000.0
2005-01-10 19:54:00,1.54708,1.54722,1.54702,1.54712,559099999.0
2005-01-10 19:55:00,1.54722,1.54722,1.54697,1.54697,596900005.0
2005-01-10 19:56:00,1.54706,1.54708,1.5468,1.54694,1226000005.0
2005-01-10 19:57:00,1.5471,1.5471,1.54688,1.5469,1577799999.0
2005-01-10 19:58:00,1.54692,1.54718,1.54692,1.54705,1519100007.0
2005-01-10 19:59:00,1.54706,1.54717,1.54696,1.54712,1011400001.0
2005-01-10 20:00:00,1.54721,1.54721,1.54696,1.54696,716100005.0
2005-01-10 20:01:00,1.54703,1.54718,1.547,1.54709,708099999.0
2005-01-10 20:02:00,1.54704,1.54718,1.547,1.54714,426699996.0
2005-01-10 20:03:00,1.5471,1.5472,1.5471,1.54717,248299999.0
2005-01-10 20:04:00,1.5471,1.54734,1.5471,1.54734,247900002.0
2005-01-10 20:05:00,1.54733,1.54767,1.54731,1.54763,297199997.0
2005-01-10 20:06:00,1.54765,1.54771,1.54755,1.54755,468800004.0
2005-01-10 20:07:00,1.54758,1.54758,1.54739,1.54748,179800000.0
2005-01-10 20:08:00,1.54749,1.54759,1.54728,1.54742,1340000010.0
2005-01-10 20:09:00,1.54733,1.54747,1.54729,1.54741,261500001.0
2005-01-10 20:10:00,1.54733,1.54746,1.54715,1.54723,374999997.0
2005-01-10 20:11:00,1.54713,1.54728,1.54711,1.54722,1048699993.0
2005-01-10 20:12:00,1.54718,1.54725,1.54705,1.54705,266800001.0
2005-01-10 20:13:00,1.5471,1.54735,1.54708,1.54727,1609800000.0
2005-01-10 20:14:00,1.54725,1.54741,1.5471,1.54723,514199999.0
2005-01-10 20:15:00,1.54718,1.5473,1.54694,1.54694,1207800003.0
2005-01-10 20:16:00,1.54717,1.54737,1.54687,1.54704,2001700004.0
2005-01-10 20:17:00,1.54725,1.54725,1.54705,1.54717,328499999.0
2005-01-10 20:18:00,1.54713,1.54713,1.54692,1.54697,571000005.0
2005-01-10 20:19:00,1.5466,1.5468,1.5465,1.5465,568800000.0
2005-01-10 20:20:00,1.5464,1.5464,1.5463,1.5464,568800000.0
2005-01-10 20:21:00,1.54694,1.54694,1.54672,1.5468,568800000.0
2005-01-10 20:22:00,1.54676,1.5469,1.54667,1.54686,605700002.0
2005-01-10 20:23:00,1.54661,1.5469,1.54661,1.54679,903900000.0
2005-01-10 20:24:00,1.54685,1.54685,1.54661,1.5467,562600001.0
2005-01-10 20:25:00,1.54678,1.54701,1.54671,1.54683,922300004.0
2005-01-10 20:26:00,1.54687,1.54689,1.54674,1.54674,350700003.0
2005-01-10 20:27:00,1.54683,1.54683,1.54664,1.54676,500900000.0
2005-01-10 20:28:00,1.5461,1.5461,1.5461,1.5461,1466800004.0
2005-01-10 20:29:00,1.5468,1.54687,1.54655,1.54673,1466800004.0
2005-01-10 20:30:00,1.5461,1.5461,1.5461,1.5461,2134899998.0
2005-01-10 20:31:00,1.54677,1.54693,1.54666,1.54678,2134899998.0
2005-01-10 20:33:00,1.54698,1.54698,1.54667,1.54667,521199994.0
2005-01-10 20:34:00,1.54682,1.54697,1.54668,1.54673,449900000.0
2005-01-10 20:35:00,1.54687,1.547,1.54669,1.54674,455500005.0
2005-01-10 20:36:00,1.54656,1.54683,1.54647,1.54683,572300001.0
2005-01-10 20:37:00,1.54687,1.54693,1.54664,1.54664,825399998.0
2005-01-10 20:38:00,1.54675,1.54686,1.54662,1.54663,1977800003.0
2005-01-10 20:39:00,1.54654,1.54678,1.5462,1.54656,1298500013.0
2005-01-10 20:40:00,1.54668,1.54685,1.54659,1.54675,1252300003.0
2005-01-10 20:41:00,1.54663,1.54686,1.54659,1.54667,343500003.0
2005-01-10 20:42:00,1.54659,1.5468,1.5465,1.5467,285700004.0
2005-01-10 20:43:00,1.5467,1.54688,1.54661,1.54675,857200006.0
2005-01-10 20:44:00,1.54669,1.54678,1.54651,1.54652,1352399987.0
2005-01-10 20:45:00,1.54662,1.54691,1.54649,1.54654,865400007.0
2005-01-10 20:46:00,1.54686,1.54693,1.54665,1.54689,350099996.0
2005-01-10 20:47:00,1.54681,1.54694,1.54662,1.54672,614899999.0
2005-01-10 20:48:00,1.54684,1.54706,1.54684,1.547,1701400018.0
2005-01-10 20:49:00,1.54677,1.54704,1.54672,1.54684,798699999.0
2005-01-10 20:50:00,1.54697,1.54704,1.54685,1.54704,2075399994.0
2005-01-10 20:51:00,1.54689,1.547,1.54677,1.54698,457899994.0
2005-01-10 20:52:00,1.54692,1.547,1.54669,1.54675,1653599995.0
2005-01-10 20:53:00,1.54664,1.54688,1.54664,1.54688,1727000000.0
2005-01-10 20:54:00,1.54676,1.54693,1.54671,1.5468,957100006.0
2005-01-10 20:55:00,1.54701,1.54714,1.54685,1.54693,622599991.0
2005-01-10 20:56:00,1.54698,1.54701,1.54675,1.54691,2108100004.0
2005-01-10 20:57:00,1.5467,1.5468,1.5466,1.5467,1622100004.0
2005-01-10 20:58:00,1.5467,1.547,1.5467,1.547,1622100004.0
2005-01-10 20:59:00,1.547,1.5471,1.547,1.5471,1622100004.0
2005-01-10 21:00:00,1.5471,1.5471,1.547,1.5471,1622100004.0
2005-01-10 21:02:00,1.54684,1.54698,1.54668,1.54688,1622100004.0
2005-01-10 21:03:00,1.5469,1.54697,1.54674,1.54681,1474999996.0
2005-01-10 21:04:00,1.5469,1.5469,1.5467,1.5467,190399998.0
2005-01-10 21:05:00,1.54677,1.54692,1.54668,1.54681,670100001.0
2005-01-10 21:06:00,1.54666,1.54701,1.54663,1.54674,500700003.0
2005-01-10 21:07:00,1.5467,1.5468,1.54664,1.54668,263900002.0
2005-01-10 21:08:00,1.54687,1.54692,1.54667,1.54684,307800001.0
2005-01-10 21:09:00,1.54673,1.54687,1.54659,1.54669,600500001.0
2005-01-10 21:10:00,1.54675,1.54689,1.54658,1.54658,932099995.0
2005-01-10 21:11:00,1.54664,1.54664,1.54646,1.54652,718899995.0
2005-01-10 21:12:00,1.54653,1.54653,1.54633,1.54642,309600004.0
2005-01-10 21:13:00,1.54639,1.54644,1.5463,1.54638,1243599993.0
2005-01-10 21:14:00,1.54624,1.54635,1.54613,1.54635,726099999.0
2005-01-10 21:15:00,1.54621,1.54646,1.54582,1.54591,904400009.0
2005-01-10 21:16:00,1.5462,1.54634,1.54604,1.54616,549500000.0
2005-01-10 21:17:00,1.54632,1.54641,1.54619,1.54619,1488299997.0
2005-01-10 21:18:00,1.54641,1.54647,1.54619,1.54628,716100003.0
2005-01-10 21:19:00,1.54636,1.54656,1.54617,1.54632,641900005.0
2005-01-10 21:20:00,1.547,1.5474,1.547,1.5474,1812500000.0
2005-01-10 21:21:00,1.5474,1.5474,1.5474,1.5474,1812500000.0
2005-01-10 21:22:00,1.54578,1.54601,1.54565,1.54601,1812500000.0
2005-01-10 21:23:00,1.54603,1.54605,1.54579,1.54582,1253200003.0
2005-01-10 21:24:00,1.54598,1.54598,1.54578,1.54592,575699993.0
2005-01-10 21:25:00,1.5459,1.54595,1.54553,1.5457,1332199996.0
2005-01-10 21:26:00,1.54578,1.54596,1.54578,1.54592,459500001.0
2005-01-10 21:27:00,1.54595,1.54611,1.54557,1.54609,577399997.0
2005-01-10 21:28:00,1.54582,1.54599,1.54578,1.5459,698500005.0
2005-01-10 21:29:00,1.5459,1.54595,1.54576,1.54582,425299996.0
2005-01-10 21:30:00,1.5458,1.54594,1.54573,1.54578,457500002.0
2005-01-10 21:31:00,1.54574,1.54592,1.54565,1.54565,564900001.0
2005-01-10 21:32:00,1.54582,1.54596,1.54572,1.54572,2001100006.0
2005-01-10 21:33:00,1.54587,1.54595,1.54582,1.54582,301500004.0
2005-01-10 21:34:00,1.54578,1.54593,1.54571,1.5458,1488500006.0
2005-01-10 21:35:00,1.54579,1.54591,1.54573,1.54581,917400001.0
2005-01-10 21:36:00,1.54584,1.54584,1.54559,1.54567,157600002.0
2005-01-10 21:37:00,1.54527,1.54593,1.54525,1.54549,377600004.0
2005-01-10 21:38:00,1.54569,1.54588,1.54569,1.54579,298100000.0
2005-01-10 21:39:00,1.54581,1.54589,1.54572,1.54572,193300002.0
2005-01-10 21:40:00,1.54573,1.54588,1.54563,1.54577,705700000.0
2005-01-10 21:41:00,1.54583,1.5459,1.54568,1.54578,646100000.0
2005-01-10 21:42:00,1.5459,1.54604,1.54582,1.54582,543699995.0
2005-01-10 21:43:00,1.54602,1.5463,1.54595,1.54607,1040500007.0
2005-01-10 21:44:00,1.54632,1.54632,1.54606,1.54612,1403899998.0
2005-01-10 21:45:00,1.54602,1.54641,1.54593,1.54622,835299997.0
2005-01-10 21:46:00,1.54635,1.54635,1.54609,1.54615,1369200001.0
2005-01-10 21:47:00,1.5462,1.5464,1.54618,1.5463,1341699996.0
2005-01-10 21:48:00,1.54627,1.54636,1.54614,1.54626,363899998.0
2005-01-10 21:49:00,1.54626,1.54633,1.5461,1.54626,1001900000.0
2005-01-10 21:50:00,1.54617,1.54634,1.54595,1.54595,403200002.0
2005-01-10 21:51:00,1.54634,1.54661,1.54627,1.54639,796400002.0
2005-01-10 21:52:00,1.54653,1.54678,1.54644,1.54657,1788100008.0
2005-01-10 21:53:00,1.54658,1.54667,1.54645,1.54658,455499996.0
2005-01-10 21:54:00,1.54678,1.54691,1.54649,1.54649,369000004.0
2005-01-10 21:55:00,1.54687,1.54687,1.54655,1.54655,628000000.0
2005-01-10 21:56:00,1.54666,1.54673,1.54652,1.5466,693900010.0
2005-01-10 21:57:00,1.54641,1.54653,1.54622,1.54643,531000001.0
2005-01-10 21:58:00,1.54666,1.54689,1.54643,1.5466,708900008.0
2005-01-10 21:59:00,1.54671,1.54709,1.5466,1.5466,1316600010.0
2005-01-10 22:00:00,1.5468,1.54698,1.54643,1.54686,781900002.0
2005-01-10 22:01:00,1.54705,1.54707,1.547,1.54705,315400000.0
2005-01-10 22:02:00,1.54705,1.54707,1.5468,1.5468,1199800005.0
2005-01-10 22:03:00,1.54718,1.54738,1.54704,1.54706,491900005.0
2005-01-10 22:04:00,1.54701,1.54723,1.5468,1.54722,734900002.0
2005-01-10 22:05:00,1.54726,1.54733,1.54715,1.54728,329700003.0
2005-01-10 22:06:00,1.5472,1.5473,1.54712,1.54725,526099998.0
2005-01-10 22:07:00,1.54713,1.54725,1.54709,1.54713,216300001.0
2005-01-10 22:08:00,1.54722,1.54737,1.54717,1.5473,365599996.0
2005-01-10 22:09:00,1.54716,1.54728,1.54708,1.54722,280499999.0
2005-01-10 22:10:00,1.54717,1.54725,1.54687,1.54697,272500002.0
2005-01-10 22:11:00,1.5471,1.54722,1.54707,1.5472,188899999.0
2005-01-10 22:12:00,1.54717,1.54734,1.54708,1.54708,658900000.0
2005-01-10 22:13:00,1.54705,1.54726,1.54703,1.54716,297100000.0
2005-01-10 22:14:00,1.5471,1.54729,1.54705,1.54722,275100002.0
2005-01-10 22:15:00,1.547,1.54727,1.54695,1.54717,661700004.0
2005-01-10 22:16:00,1.54707,1.54727,1.54679,1.54727,265400001.0
2005-01-10 22:17:00,1.5472,1.54727,1.5472,1.54727,113700000.0
2005-01-10 22:18:00,1.54698,1.54718,1.54694,1.54707,148100001.0
2005-01-10 22:19:00,1.54677,1.54695,1.54654,1.54673,389700005.0
2005-01-10 22:20:00,1.54662,1.54693,1.5465,1.54693,313900000.0
2005-01-10 22:21:00,1.54718,1.54718,1.54702,1.54703,288399997.0
2005-01-10 22:22:00,1.54704,1.54741,1.54697,1.54729,758000002.0
2005-01-10 22:23:00,1.5471,1.54718,1.54689,1.54699,262100002.0
2005-01-10 22:24:00,1.54686,1.5471,1.54666,1.54678,238399999.0
2005-01-10 22:25:00,1.54678,1.54678,1.54638,1.54638,500600001.0
2005-01-10 22:26:00,1.54635,1.54677,1.54635,1.54674,773200001.0
2005-01-10 22:27:00,1.54652,1.54675,1.54635,1.54662,260399999.0
2005-01-10 22:28:00,1.54645,1.54671,1.54632,1.54646,654500002.0
2005-01-10 22:29:00,1.54632,1.54656,1.54632,1.5465,832100006.0
2005-01-10 22:30:00,1.54631,1.54655,1.54624,1.54643,865000002.0
2005-01-10 22:31:00,1.54638,1.5464,1.54612,1.54623,211000000.0
2005-01-10 22:32:00,1.54622,1.54622,1.54595,1.54595,146200000.0
2005-01-10 22:33:00,1.54623,1.5464,1.54604,1.5463,145199999.0
2005-01-10 22:34:00,1.54646,1.54648,1.54624,1.54625,356099996.0
2005-01-10 22:35:00,1.54637,1.54646,1.54626,1.5464,305999999.0
2005-01-10 22:36:00,1.54642,1.54656,1.54627,1.54642,739700000.0
2005-01-10 22:37:00,1.5463,1.54645,1.54623,1.54639,352900001.0
2005-01-10 22:38:00,1.54645,1.54645,1.5462,1.54629,442799999.0
2005-01-10 22:39:00,1.54618,1.54645,1.54609,1.54645,841900004.0
2005-01-10 22:40:00,1.54644,1.54659,1.54627,1.54643,685500007.0
2005-01-10 22:41:00,1.54645,1.54655,1.54627,1.54638,550100001.0
2005-01-10 22:42:00,1.54643,1.54654,1.54631,1.54641,823200001.0
2005-01-10 22:43:00,1.54642,1.54655,1.54616,1.5464,1368700002.0
2005-01-10 22:44:00,1.54639,1.54649,1.54623,1.54642,209499997.0
2005-01-10 22:45:00,1.5463,1.54643,1.54614,1.54633,249100003.0
2005-01-10 22:46:00,1.54637,1.54641,1.54614,1.54614,289600002.0
2005-01-10 22:47:00,1.54628,1.54674,1.54613,1.54674,231100002.0
2005-01-10 22:48:00,1.54616,1.54634,1.54604,1.54627,497300002.0
2005-01-10 22:49:00,1.54614,1.54628,1.54577,1.54589,946599999.0
2005-01-10 22:50:00,1.54597,1.54611,1.54587,1.54587,152699999.0
2005-01-10 22:51:00,1.54606,1.54613,1.54585,1.54607,481000000.0
2005-01-10 22:52:00,1.54593,1.5461,1.54575,1.54592,423699998.0
2005-01-10 22:53:00,1.54596,1.54608,1.54584,1.54591,289200002.0
2005-01-10 22:54:00,1.54606,1.54606,1.54574,1.54574,469100000.0
2005-01-10 22:55:00,1.54601,1.54603,1.54586,1.546,228800003.0
2005-01-10 22:56:00,1.54599,1.54608,1.54587,1.54598,79100002.0
2005-01-10 22:57:00,1.54606,1.54614,1.54589,1.54589,407600002.0
2005-01-10 22:58:00,1.54594,1.54612,1.54591,1.5461,264000002.0
2005-01-10 22:59:00,1.54592,1.546,1.54553,1.54553,439900001.0
2005-01-10 23:00:00,1.54581,1.54581,1.54543,1.54547,129300002.0
2005-01-10 23:01:00,1.54598,1.54604,1.54583,1.54591,389700002.0
2005-01-10 23:02:00,1.54589,1.54605,1.54589,1.54605,303500002.0
2005-01-10 23:03:00,1.54603,1.54603,1.54575,1.54595,287500000.0
2005-01-10 23:04:00,1.54596,1.54606,1.54581,1.54591,208599998.0
2005-01-10 23:05:00,1.54592,1.54597,1.54571,1.54571,225900002.0
2005-01-10 23:06:00,1.54597,1.54606,1.54585,1.54588,500899989.0
2005-01-10 23:07:00,1.54589,1.54602,1.54579,1.54589,271599998.0
2005-01-10 23:08:00,1.54592,1.54597,1.54577,1.54597,315600001.0
2005-01-10 23:09:00,1.54598,1.54602,1.54594,1.54596,78100001.0
2005-01-10 23:10:00,1.5459,1.54602,1.54578,1.54582,141199998.0
2005-01-10 23:11:00,1.54583,1.54597,1.5458,1.54582,196599997.0
2005-01-10 23:12:00,1.54596,1.54601,1.54583,1.54583,273100000.0
2005-01-10 23:13:00,1.5459,1.5459,1.5458,1.5458,20000000.0
2005-01-10 23:14:00,1.54575,1.54588,1.54575,1.54588,21600000.0
2005-01-10 23:15:00,1.54588,1.54588,1.54575,1.54575,20000000.0
2005-01-10 23:16:00,1.54586,1.54601,1.54575,1.54601,307900001.0
2005-01-10 23:17:00,1.54602,1.54602,1.54575,1.5459,381000004.0
2005-01-10 23:18:00,1.54598,1.54603,1.54578,1.54591,413000001.0
2005-01-10 23:19:00,1.54587,1.54595,1.54573,1.54585,38100000.0
2005-01-10 23:20:00,1.54578,1.54595,1.54578,1.54595,77499998.0
2005-01-10 23:21:00,1.54579,1.54595,1.54579,1.54593,196100000.0
2005-01-10 23:22:00,1.5458,1.546,1.54572,1.54582,372000000.0
2005-01-10 23:23:00,1.54588,1.54604,1.54587,1.54592,329199995.0
2005-01-10 23:24:00,1.54587,1.54607,1.54583,1.54595,285400001.0
2005-01-10 23:25:00,1.5461,1.54637,1.54608,1.54626,294700002.0
2005-01-10 23:26:00,1.5462,1.54625,1.5462,1.54625,83799999.0
2005-01-10 23:27:00,1.5462,1.54625,1.5462,1.54625,81500000.0
2005-01-10 23:28:00,1.54619,1.54623,1.54601,1.54601,321300003.0
2005-01-10 23:29:00,1.54599,1.54621,1.54599,1.54621,133400001.0
2005-01-10 23:30:00,1.54612,1.54621,1.54592,1.54605,257300003.0
2005-01-10 23:31:00,1.54599,1.54628,1.54599,1.54602,291299999.0
2005-01-10 23:32:00,1.54605,1.5461,1.54575,1.54586,361400003.0
2005-01-10 23:33:00,1.54608,1.54612,1.54597,1.546,233300003.0
2005-01-10 23:34:00,1.54609,1.54615,1.546,1.5461,169299999.0
2005-01-10 23:35:00,1.54606,1.54622,1.54598,1.54608,398699993.0
2005-01-10 23:36:00,1.54611,1.54625,1.54601,1.54619,225200001.0
2005-01-10 23:37:00,1.54603,1.54632,1.54595,1.54632,493500001.0
2005-01-10 23:38:00,1.54628,1.54628,1.546,1.54608,257600001.0
2005-01-10 23:39:00,1.54604,1.54614,1.54596,1.54601,96700002.0
2005-01-10 23:40:00,1.54592,1.54611,1.54585,1.54593,385999995.0
2005-01-10 23:41:00,1.54605,1.54619,1.54577,1.54613,374300003.0
2005-01-10 23:42:00,1.5459,1.54611,1.54583,1.54595,298800003.0
2005-01-10 23:43:00,1.54607,1.54607,1.54585,1.54588,158399999.0
2005-01-10 23:44:00,1.54566,1.54585,1.54566,1.54585,230900000.0
2005-01-10 23:45:00,1.54578,1.54591,1.54557,1.54579,261999998.0
2005-01-10 23:46:00,1.54571,1.54585,1.54564,1.54575,281399999.0
2005-01-10 23:47:00,1.5456,1.5457,1.5456,1.5457,63200000.0
2005-01-10 23:48:00,1.54572,1.54584,1.54561,1.54561,156600001.0
2005-01-10 23:49:00,1.54572,1.54588,1.54556,1.54556,213000000.0
2005-01-10 23:50:00,1.5458,1.54587,1.54567,1.54575,215100001.0
2005-01-10 23:51:00,1.54576,1.54595,1.54576,1.54592,220899999.0
2005-01-10 23:52:00,1.54581,1.54595,1.54568,1.54595,253899996.0
2005-01-10 23:53:00,1.54592,1.54592,1.54564,1.54577,282200003.0
2005-01-10 23:54:00,1.54585,1.54585,1.54541,1.54541,182700003.0
2005-01-10 23:55:00,1.54563,1.54576,1.54557,1.54569,77100000.0
2005-01-10 23:56:00,1.54578,1.54578,1.54558,1.5457,277900005.0
2005-01-10 23:57:00,1.54573,1.54584,1.54562,1.54575,199200002.0
2005-01-10 23:58:00,1.54562,1.5458,1.54562,1.5458,82400003.0
2005-01-10 23:59:00,1.54576,1.54579,1.54567,1.54573,126000002.0
2005-01-11 00:00:00,1.5458,1.54585,1.5458,1.54585,74599998.0
2005-01-11 00:01:00,1.54603,1.54608,1.54562,1.54591,322400000.0
2005-01-11 00:02:00,1.54601,1.54601,1.5456,1.54563,304399999.0
2005-01-11 00:03:00,1.54588,1.54602,1.54572,1.54586,219500000.0
2005-01-11 00:04:00,1.54597,1.54597,1.54551,1.54553,208600004.0
2005-01-11 00:05:00,1.54588,1.54588,1.54544,1.54555,387399996.0
2005-01-11 00:06:00,1.54582,1.54591,1.54559,1.54581,369900000.0
2005-01-11 00:07:00,1.54567,1.54596,1.54547,1.54567,341000001.0
2005-01-11 00:08:00,1.54583,1.54587,1.54561,1.54578,287100003.0
2005-01-11 00:09:00,1.54561,1.54588,1.54547,1.54557,322299999.0
2005-01-11 00:10:00,1.54548,1.54608,1.54548,1.546,386899998.0
2005-01-11 00:11:00,1.54589,1.54607,1.54571,1.54602,300700000.0
2005-01-11 00:12:00,1.54583,1.54641,1.54583,1.54604,438400006.0
2005-01-11 00:13:00,1.54602,1.5462,1.54575,1.54598,344799999.0
2005-01-11 00:14:00,1.54631,1.54645,1.54597,1.54599,169800000.0
2005-01-11 00:15:00,1.54593,1.54619,1.54593,1.54619,62000000.0
2005-01-11 00:16:00,1.54615,1.54626,1.5461,1.5461,184299997.0
2005-01-11 00:17:00,1.54625,1.5464,1.54616,1.54627,284400003.0
2005-01-11 00:18:00,1.54639,1.54653,1.54629,1.54647,301100005.0
2005-01-11 00:19:00,1.54635,1.54654,1.54635,1.54654,100399999.0
2005-01-11 00:20:00,1.54647,1.54657,1.54628,1.5465,328600001.0
2005-01-11 00:21:00,1.54646,1.54646,1.54608,1.54608,184499996.0
2005-01-11 00:22:00,1.54614,1.54641,1.54604,1.54622,465300002.0
2005-01-11 00:23:00,1.54616,1.54632,1.54616,1.54632,102100002.0
2005-01-11 00:24:00,1.54619,1.54635,1.54569,1.5458,161999999.0
2005-01-11 00:25:00,1.54587,1.54631,1.54581,1.54621,289300001.0
2005-01-11 00:26:00,1.54598,1.54616,1.54587,1.54601,440500002.0
2005-01-11 00:27:00,1.5463,1.5463,1.5462,1.5462,17600000.0
2005-01-11 00:28:00,1.54628,1.54635,1.54616,1.54627,158999999.0
2005-01-11 00:29:00,1.5463,1.5463,1.5462,1.5462,66800000.0
2005-01-11 00:30:00,1.54635,1.54635,1.54615,1.5462,416099998.0
2005-01-11 00:31:00,1.54622,1.54638,1.54622,1.5463,117999999.0
2005-01-11 00:32:00,1.5462,1.54634,1.54619,1.5463,87000000.0
2005-01-11 00:33:00,1.54633,1.54641,1.54623,1.54627,241600000.0
2005-01-11 00:34:00,1.54632,1.54648,1.54626,1.5464,342500000.0
2005-01-11 00:35:00,1.54595,1.54637,1.54588,1.54604,312700003.0
2005-01-11 00:36:00,1.5464,1.54645,1.5464,1.54645,72900000.0
2005-01-11 00:37:00,1.54588,1.54614,1.54588,1.54601,152599998.0
2005-01-11 00:38:00,1.54643,1.54643,1.54636,1.54636,75000000.0
2005-01-11 00:39:00,1.54629,1.54629,1.54588,1.54588,132500002.0
2005-01-11 00:40:00,1.54639,1.54645,1.5463,1.5464,137400002.0
2005-01-11 00:41:00,1.54645,1.54645,1.54632,1.54632,82299998.0
2005-01-11 00:42:00,1.54629,1.54637,1.54588,1.54617,268599998.0
2005-01-11 00:43:00,1.54633,1.54633,1.54594,1.54614,362899999.0
2005-01-11 00:44:00,1.54613,1.54632,1.54605,1.54632,315600001.0
2005-01-11 00:45:00,1.5461,1.54622,1.54602,1.54617,239300001.0
2005-01-11 00:46:00,1.54605,1.54625,1.54595,1.54608,344800000.0
2005-01-11 00:47:00,1.54626,1.54649,1.54608,1.54613,266000005.0
2005-01-11 00:48:00,1.54622,1.54652,1.54604,1.54607,150899998.0
2005-01-11 00:49:00,1.54609,1.54629,1.54599,1.546,289199999.0
2005-01-11 00:50:00,1.54617,1.54634,1.54607,1.54634,339500010.0
2005-01-11 00:51:00,1.54635,1.5465,1.5461,1.54624,583800008.0
2005-01-11 00:52:00,1.54645,1.54652,1.54619,1.54636,271500006.0
2005-01-11 00:53:00,1.54644,1.54665,1.54642,1.5465,179900001.0
2005-01-11 00:54:00,1.54658,1.54665,1.54643,1.5466,168600003.0
2005-01-11 00:55:00,1.54652,1.54668,1.5464,1.5466,334800002.0
2005-01-11 00:56:00,1.54655,1.5466,1.5464,1.54648,143399997.0
2005-01-11 00:57:00,1.54649,1.5467,1.54635,1.54644,504300001.0
2005-01-11 00:58:00,1.5464,1.54655,1.54615,1.54622,213699999.0
2005-01-11 00:59:00,1.54611,1.54637,1.54596,1.54618,250400002.0
2005-01-11 01:00:00,1.54653,1.54659,1.54615,1.54615,334800003.0
2005-01-11 01:01:00,1.54599,1.54628,1.54597,1.54605,232800002.0
2005-01-11 01:02:00,1.54611,1.54635,1.54609,1.5462,376500000.0
2005-01-11 01:03:00,1.5461,1.54646,1.54593,1.54634,341299999.0
2005-01-11 01:04:00,1.54655,1.54655,1.546,1.54619,430400005.0
2005-01-11 01:05:00,1.54609,1.54632,1.54604,1.54612,322000004.0
2005-01-11 01:06:00,1.54637,1.54653,1.54613,1.54625,472999995.0
2005-01-11 01:07:00,1.54632,1.54641,1.54618,1.54618,289400001.0
2005-01-11 01:08:00,1.54598,1.54614,1.54585,1.54602,274100004.0
2005-01-11 01:09:00,1.54625,1.54625,1.54601,1.54613,177400002.0
2005-01-11 01:10:00,1.54615,1.54615,1.54588,1.54599,234400001.0
2005-01-11 01:11:00,1.54607,1.54623,1.54578,1.54583,320100007.0
2005-01-11 01:12:00,1.5462,1.54638,1.54584,1.54595,214500004.0
2005-01-11 01:13:00,1.5463,1.5463,1.54581,1.54581,264400001.0
2005-01-11 01:14:00,1.54603,1.54632,1.54597,1.54624,235799999.0
2005-01-11 01:15:00,1.54619,1.54628,1.54607,1.54624,130200003.0
2005-01-11 01:16:00,1.54595,1.54629,1.54595,1.54622,240499999.0
2005-01-11 01:17:00,1.54625,1.54632,1.54588,1.54588,345700003.0
2005-01-11 01:18:00,1.54621,1.54637,1.54619,1.54637,183100003.0
2005-01-11 01:19:00,1.54645,1.54645,1.54622,1.54628,173000001.0
2005-01-11 01:20:00,1.54638,1.54649,1.54623,1.54634,259699999.0
2005-01-11 01:21:00,1.5465,1.54663,1.54611,1.54612,40400000.0
2005-01-11 01:22:00,1.54607,1.54645,1.54607,1.54645,145699999.0
2005-01-11 01:23:00,1.54647,1.54652,1.54607,1.54607,242500000.0
2005-01-11 01:24:00,1.54637,1.54641,1.54594,1.54606,351999997.0
2005-01-11 01:25:00,1.54599,1.54623,1.5458,1.54602,212799999.0
2005-01-11 01:26:00,1.54598,1.54619,1.54595,1.5461,458699997.0
2005-01-11 01:27:00,1.54596,1.5463,1.54582,1.54582,646400003.0
2005-01-11 01:28:00,1.54585,1.54612,1.54585,1.54602,336099997.0
2005-01-11 01:29:00,1.54608,1.5462,1.54591,1.54606,403600001.0
2005-01-11 01:30:00,1.54625,1.5463,1.54593,1.54593,213600001.0
2005-01-11 01:31:00,1.54627,1.54647,1.54597,1.5463,212400002.0
2005-01-11 01:32:00,1.54638,1.54649,1.54603,1.54631,347700000.0
2005-01-11 01:33:00,1.54623,1.54638,1.5461,1.54625,356300002.0
2005-01-11 01:34:00,1.54642,1.54661,1.54624,1.54643,252600002.0
2005-01-11 01:35:00,1.5463,1.5463,1.54601,1.54621,260300000.0
2005-01-11 01:36:00,1.54604,1.54613,1.54582,1.54591,169100001.0
2005-01-11 01:37:00,1.54597,1.54616,1.54576,1.54579,167700002.0
2005-01-11 01:38:00,1.54601,1.54612,1.54575,1.54583,379000001.0
2005-01-11 01:39:00,1.5457,1.54594,1.54566,1.54589,357300003.0
2005-01-11 01:40:00,1.54585,1.54595,1.54578,1.54582,63100000.0
2005-01-11 01:41:00,1.54612,1.54612,1.54592,1.54592,373199998.0
2005-01-11 01:42:00,1.54555,1.54598,1.54554,1.54598,333699997.0
2005-01-11 01:43:00,1.54593,1.54613,1.54576,1.546,272399998.0
2005-01-11 01:44:00,1.54625,1.54625,1.5462,1.5462,56700001.0
2005-01-11 01:45:00,1.5462,1.54625,1.5462,1.54625,16000000.0
2005-01-11 01:46:00,1.54651,1.54651,1.54595,1.54624,285100001.0
2005-01-11 01:47:00,1.54626,1.54633,1.54605,1.5461,194500001.0
2005-01-11 01:48:00,1.54616,1.54638,1.54615,1.5463,400499996.0
2005-01-11 01:49:00,1.54623,1.54637,1.54617,1.54634,233899997.0
2005-01-11 01:50:00,1.54617,1.54628,1.54597,1.54605,96899997.0
2005-01-11 01:51:00,1.54603,1.54619,1.54593,1.54593,189400002.0
2005-01-11 01:52:00,1.54607,1.54613,1.54598,1.54598,103400001.0
2005-01-11 01:53:00,1.54618,1.54628,1.54602,1.54611,189700003.0
2005-01-11 01:54:00,1.54625,1.54625,1.546,1.54602,237199999.0
2005-01-11 01:55:00,1.54602,1.54611,1.54568,1.54574,290099995.0
2005-01-11 01:56:00,1.54615,1.54615,1.546,1.546,43900000.0
2005-01-11 01:57:00,1.54605,1.54628,1.54605,1.5461,261500005.0
2005-01-11 01:58:00,1.54615,1.54615,1.54592,1.546,137399996.0
2005-01-11 01:59:00,1.54597,1.54623,1.54589,1.54616,436600005.0
2005-01-11 02:00:00,1.54596,1.54617,1.54588,1.54599,291699999.0
2005-01-11 02:01:00,1.54595,1.54617,1.54583,1.54602,176100000.0
2005-01-11 02:02:00,1.54605,1.54623,1.54597,1.54612,168000000.0
2005-01-11 02:03:00,1.54596,1.54615,1.54595,1.54615,342700003.0
2005-01-11 02:04:00,1.54595,1.54608,1.54552,1.54593,413400004.0
2005-01-11 02:05:00,1.54591,1.54603,1.54567,1.54581,182400002.0
2005-01-11 02:06:00,1.54592,1.54597,1.54567,1.54573,241199999.0
2005-01-11 02:07:00,1.5459,1.5461,1.5458,1.54592,521399998.0
2005-01-11 02:08:00,1.54592,1.54592,1.54552,1.54552,285499999.0
2005-01-11 02:09:00,1.54572,1.54591,1.54572,1.54575,269499996.0
2005-01-11 02:10:00,1.5458,1.5458,1.5457,1.5457,84200001.0
2005-01-11 02:11:00,1.54586,1.54598,1.54575,1.54575,220200001.0
2005-01-11 02:12:00,1.54577,1.54596,1.54569,1.54584,309599998.0
2005-01-11 02:13:00,1.54598,1.54598,1.54583,1.54583,165400002.0
2005-01-11 02:14:00,1.54592,1.54603,1.54578,1.54594,255200004.0
2005-01-11 02:15:00,1.546,1.54605,1.54582,1.54582,222000005.0
2005-01-11 02:16:00,1.54563,1.54596,1.54559,1.54568,201400002.0
2005-01-11 02:17:00,1.54582,1.546,1.54582,1.546,94200004.0
2005-01-11 02:18:00,1.5459,1.546,1.5459,1.546,123299999.0
2005-01-11 02:19:00,1.54608,1.54608,1.54606,1.54606,33500000.0
2005-01-11 02:20:00,1.54595,1.54605,1.54586,1.54597,172500002.0
2005-01-11 02:21:00,1.546,1.54608,1.54585,1.54594,487700005.0
2005-01-11 02:22:00,1.54608,1.54613,1.54596,1.54599,302000002.0
2005-01-11 02:23:00,1.54617,1.54617,1.54581,1.54586,245999999.0
2005-01-11 02:24:00,1.54592,1.54598,1.54571,1.54594,316999999.0
2005-01-11 02:25:00,1.54589,1.54595,1.54585,1.54592,79900000.0
2005-01-11 02:26:00,1.5459,1.5459,1.5458,1.5458,70999998.0
2005-01-11 02:27:00,1.54587,1.54587,1.54541,1.54541,208299998.0
2005-01-11 02:28:00,1.54545,1.54555,1.54519,1.54519,427399997.0
2005-01-11 02:29:00,1.54528,1.54546,1.54518,1.54538,303299999.0
2005-01-11 02:30:00,1.54526,1.54552,1.54504,1.54539,428399997.0
2005-01-11 02:31:00,1.54532,1.54539,1.54519,1.54536,263599996.0
2005-01-11 02:32:00,1.54526,1.54543,1.54516,1.54525,343400000.0
2005-01-11 02:33:00,1.54525,1.54536,1.54525,1.54536,65600000.0
2005-01-11 02:34:00,1.5453,1.54543,1.54522,1.54535,202200002.0
2005-01-11 02:35:00,1.54549,1.54549,1.54522,1.54537,419599997.0
2005-01-11 02:36:00,1.54547,1.54571,1.5454,1.54567,432499998.0
2005-01-11 02:37:00,1.54547,1.54566,1.54542,1.54559,212199996.0
2005-01-11 02:38:00,1.5455,1.54577,1.54544,1.54546,300899995.0
2005-01-11 02:39:00,1.54555,1.54563,1.54537,1.54548,322900000.0
2005-01-11 02:40:00,1.54554,1.54562,1.54546,1.54554,355399999.0
2005-01-11 02:41:00,1.54539,1.54561,1.54536,1.54553,570800001.0
2005-01-11 02:42:00,1.54562,1.54566,1.54543,1.54554,217900001.0
2005-01-11 02:43:00,1.54558,1.54564,1.54535,1.54564,332900000.0
2005-01-11 02:44:00,1.54555,1.54561,1.54546,1.54548,336199999.0
2005-01-11 02:45:00,1.54553,1.54565,1.54545,1.54563,326799996.0
2005-01-11 02:46:00,1.54534,1.5455,1.54526,1.5454,75500000.0
2005-01-11 02:47:00,1.54535,1.5456,1.5452,1.5455,336899995.0
2005-01-11 02:48:00,1.54548,1.5457,1.54542,1.54562,190700000.0
2005-01-11 02:49:00,1.54568,1.54568,1.54556,1.54556,47299999.0
2005-01-11 02:50:00,1.54562,1.54575,1.54562,1.54575,102499998.0
2005-01-11 02:51:00,1.54565,1.54565,1.54534,1.54535,324000006.0
2005-01-11 02:52:00,1.54539,1.54552,1.54525,1.54537,187600002.0
2005-01-11 02:53:00,1.54563,1.54563,1.54533,1.54534,162900001.0
2005-01-11 02:54:00,1.54548,1.54548,1.54529,1.54529,277800000.0
2005-01-11 02:55:00,1.54528,1.54549,1.54522,1.54531,298899999.0
2005-01-11 02:56:00,1.54544,1.54544,1.54521,1.54544,433700011.0
2005-01-11 02:57:00,1.54554,1.54554,1.54523,1.54531,317899997.0
2005-01-11 02:58:00,1.54537,1.54548,1.54527,1.54529,288200006.0
2005-01-11 02:59:00,1.54545,1.54569,1.54545,1.54562,207899998.0
2005-01-11 03:00:00,1.5455,1.54565,1.54534,1.54547,343500001.0
2005-01-11 03:01:00,1.54537,1.5455,1.54524,1.5453,353900001.0
2005-01-11 03:02:00,1.54527,1.54551,1.54514,1.54535,203200000.0
2005-01-11 03:03:00,1.54541,1.54551,1.54529,1.54539,116100002.0
2005-01-11 03:04:00,1.54536,1.54536,1.54517,1.54517,27200000.0
2005-01-11 03:05:00,1.54535,1.54537,1.54525,1.54529,173499999.0
2005-01-11 03:06:00,1.5453,1.54541,1.54524,1.54537,177799998.0
2005-01-11 03:07:00,1.54519,1.54537,1.54519,1.54531,75100000.0
2005-01-11 03:08:00,1.54522,1.5454,1.5452,1.54538,393500004.0
2005-01-11 03:09:00,1.54537,1.54537,1.54511,1.54513,135000002.0
2005-01-11 03:10:00,1.54523,1.54536,1.54511,1.5452,131100002.0
2005-01-11 03:11:00,1.5453,1.54543,1.54516,1.54524,205399999.0
2005-01-11 03:12:00,1.54537,1.54537,1.54509,1.54531,373000000.0
2005-01-11 03:13:00,1.54534,1.54542,1.54519,1.5452,79300000.0
2005-01-11 03:14:00,1.5452,1.54541,1.5452,1.5453,80500000.0
2005-01-11 03:15:00,1.54506,1.54518,1.54506,1.54518,31900000.0
2005-01-11 03:16:00,1.54508,1.54527,1.54493,1.5451,354500000.0
2005-01-11 03:17:00,1.54518,1.54525,1.54504,1.54517,116699999.0
2005-01-11 03:18:00,1.54506,1.54518,1.545,1.54512,145100000.0
2005-01-11 03:19:00,1.54517,1.5452,1.54493,1.54493,222199999.0
2005-01-11 03:20:00,1.54484,1.5451,1.54482,1.54496,305499998.0
2005-01-11 03:21:00,1.54487,1.54488,1.54435,1.54443,389099999.0
2005-01-11 03:22:00,1.54429,1.5443,1.54405,1.54406,219899999.0
2005-01-11 03:23:00,1.54392,1.54406,1.54388,1.54403,337100000.0
2005-01-11 03:24:00,1.54405,1.54421,1.54405,1.54416,214899999.0
2005-01-11 03:25:00,1.5441,1.5441,1.544,1.544,5100000.0
2005-01-11 03:26:00,1.54413,1.54419,1.54396,1.54415,354899999.0
2005-01-11 03:27:00,1.54403,1.54419,1.54403,1.54404,137300000.0
2005-01-11 03:28:00,1.54421,1.54436,1.54421,1.54432,268000003.0
2005-01-11 03:29:00,1.54429,1.5444,1.54415,1.54416,238400000.0
2005-01-11 03:30:00,1.54426,1.54441,1.54414,1.54426,276500004.0
2005-01-11 03:31:00,1.54428,1.54436,1.54423,1.54423,271199998.0
2005-01-11 03:32:00,1.54425,1.54442,1.54412,1.54429,321200001.0
2005-01-11 03:33:00,1.54431,1.5444,1.5442,1.5444,229200003.0
2005-01-11 03:34:00,1.54438,1.54445,1.54423,1.54435,426900001.0
2005-01-11 03:35:00,1.54434,1.5445,1.54428,1.54433,232900000.0
2005-01-11 03:36:00,1.54454,1.54489,1.54454,1.54485,154600001.0
2005-01-11 03:37:00,1.54459,1.54484,1.54459,1.54482,250000003.0
2005-01-11 03:38:00,1.5448,1.54483,1.5445,1.5445,472100006.0
2005-01-11 03:39:00,1.54459,1.54491,1.54448,1.54491,270599999.0
2005-01-11 03:40:00,1.54493,1.54493,1.54459,1.54468,198199997.0
2005-01-11 03:41:00,1.54466,1.54499,1.54466,1.54495,384099996.0
2005-01-11 03:42:00,1.54504,1.54515,1.54495,1.5451,178000006.0
2005-01-11 03:43:00,1.54509,1.54531,1.54502,1.54515,315800002.0
2005-01-11 03:44:00,1.54509,1.54538,1.54509,1.54538,138200000.0
2005-01-11 03:45:00,1.5453,1.54544,1.545,1.54503,435800001.0
2005-01-11 03:46:00,1.54495,1.54515,1.54491,1.54515,324200001.0
2005-01-11 03:47:00,1.54498,1.54522,1.54498,1.54522,122300000.0
2005-01-11 03:48:00,1.54515,1.54515,1.54491,1.54491,73300003.0
2005-01-11 03:49:00,1.54505,1.5451,1.54492,1.54498,54600001.0
2005-01-11 03:50:00,1.54508,1.54521,1.54502,1.54517,293900003.0
2005-01-11 03:51:00,1.54515,1.54517,1.54492,1.54511,281799999.0
2005-01-11 03:52:00,1.54505,1.54514,1.54488,1.54488,464600000.0
2005-01-11 03:53:00,1.5451,1.54515,1.54502,1.54508,97500000.0
2005-01-11 03:54:00,1.54505,1.54521,1.54497,1.54514,407399997.0
2005-01-11 03:55:00,1.54513,1.54513,1.54478,1.54503,251900003.0
2005-01-11 03:56:00,1.54517,1.5453,1.54505,1.54512,396099996.0
2005-01-11 03:57:00,1.54515,1.54515,1.5451,1.5451,9500000.0
2005-01-11 03:58:00,1.545,1.54517,1.5449,1.54505,314899999.0
2005-01-11 03:59:00,1.54494,1.54525,1.54494,1.54513,370400002.0
2005-01-11 04:00:00,1.54518,1.54532,1.54512,1.54521,273399999.0
2005-01-11 04:01:00,1.54534,1.54575,1.5453,1.54538,328199997.0
2005-01-11 04:02:00,1.54559,1.54584,1.54555,1.54574,167000001.0
2005-01-11 04:03:00,1.54583,1.54592,1.54544,1.54544,405900007.0
2005-01-11 04:04:00,1.5456,1.54566,1.54546,1.54566,141900000.0
2005-01-11 04:05:00,1.54557,1.54574,1.54513,1.54526,182100002.0
2005-01-11 04:06:00,1.54561,1.54561,1.5451,1.54516,334200000.0
2005-01-11 04:07:00,1.54522,1.54535,1.54492,1.54511,369800001.0
2005-01-11 04:08:00,1.54502,1.54516,1.5449,1.54513,225500001.0
2005-01-11 04:09:00,1.54464,1.54492,1.54464,1.54485,186299999.0
2005-01-11 04:10:00,1.545,1.54515,1.54499,1.54515,112300000.0
2005-01-11 04:11:00,1.54502,1.54515,1.54493,1.54505,321800002.0
2005-01-11 04:12:00,1.54505,1.54523,1.54491,1.54506,356799999.0
2005-01-11 04:13:00,1.54482,1.54515,1.54482,1.54495,144499998.0
2005-01-11 04:14:00,1.54485,1.54499,1.54483,1.5449,172200003.0
2005-01-11 04:15:00,1.54473,1.54485,1.5445,1.5448,455500004.0
2005-01-11 04:16:00,1.54455,1.54466,1.54421,1.54426,404100003.0
2005-01-11 04:17:00,1.54433,1.54466,1.54419,1.5445,277199999.0
2005-01-11 04:18:00,1.5447,1.54475,1.54462,1.54468,75199999.0
2005-01-11 04:19:00,1.54462,1.54465,1.54442,1.54442,319500004.0
2005-01-11 04:20:00,1.54459,1.54483,1.54459,1.54473,406200001.0
2005-01-11 04:21:00,1.54478,1.54478,1.54453,1.54457,127900000.0
2005-01-11 04:22:00,1.54456,1.54472,1.54448,1.54466,146900002.0
2005-01-11 04:23:00,1.54453,1.54479,1.54453,1.54471,438900000.0
2005-01-11 04:24:00,1.54468,1.54493,1.54453,1.54478,229499997.0
2005-01-11 04:25:00,1.54497,1.54509,1.54479,1.54486,465499999.0
2005-01-11 04:26:00,1.54508,1.54508,1.54493,1.54501,292300001.0
2005-01-11 04:27:00,1.545,1.54505,1.545,1.54505,109399997.0
2005-01-11 04:28:00,1.54507,1.54522,1.545,1.54518,156000002.0
2005-01-11 04:29:00,1.54509,1.54523,1.54501,1.54512,89500000.0
2005-01-11 04:30:00,1.54499,1.54517,1.54499,1.54517,77699999.0
2005-01-11 04:31:00,1.54515,1.5452,1.545,1.54506,344299993.0
2005-01-11 04:32:00,1.54516,1.5453,1.54506,1.54523,224400001.0
2005-01-11 04:33:00,1.5451,1.54541,1.54504,1.54541,204399999.0
2005-01-11 04:34:00,1.54522,1.54541,1.54516,1.54519,302400003.0
2005-01-11 04:35:00,1.54501,1.54517,1.54495,1.54506,368100006.0
2005-01-11 04:36:00,1.54513,1.54513,1.54498,1.54505,246800002.0
2005-01-11 04:37:00,1.54517,1.54517,1.54493,1.54494,363899997.0
2005-01-11 04:38:00,1.54502,1.54518,1.54502,1.54509,271599995.0
2005-01-11 04:39:00,1.54493,1.54511,1.54481,1.54502,223200001.0
2005-01-11 04:40:00,1.54516,1.54516,1.5449,1.54499,271699997.0
2005-01-11 04:41:00,1.54499,1.54505,1.5448,1.54497,316600003.0
2005-01-11 04:42:00,1.54503,1.54517,1.54495,1.54495,442499991.0
2005-01-11 04:43:00,1.54495,1.54497,1.54478,1.54497,242900004.0
2005-01-11 04:44:00,1.54502,1.54509,1.54446,1.54449,89900000.0
2005-01-11 04:45:00,1.54442,1.54493,1.54434,1.54469,188500001.0
2005-01-11 04:46:00,1.54498,1.54498,1.5448,1.5448,195400000.0
2005-01-11 04:47:00,1.54486,1.54498,1.54474,1.54493,318000001.0
2005-01-11 04:48:00,1.54501,1.5452,1.54496,1.54509,258199997.0
2005-01-11 04:49:00,1.54508,1.54509,1.54454,1.54494,191400000.0
2005-01-11 04:50:00,1.54496,1.54514,1.54483,1.54501,346300002.0
2005-01-11 04:51:00,1.54495,1.54507,1.54495,1.54503,52100001.0
2005-01-11 04:52:00,1.5451,1.5451,1.545,1.545,42300000.0
2005-01-11 04:53:00,1.54482,1.54511,1.54482,1.54511,106200001.0
2005-01-11 04:54:00,1.54504,1.54515,1.54493,1.54493,219700001.0
2005-01-11 04:55:00,1.54513,1.54515,1.5449,1.54502,232699999.0
2005-01-11 04:56:00,1.54463,1.54492,1.54455,1.54467,126800001.0
2005-01-11 04:57:00,1.54451,1.54496,1.54451,1.54496,352399999.0
2005-01-11 04:58:00,1.54483,1.54493,1.54473,1.54488,480299999.0
2005-01-11 04:59:00,1.54478,1.54498,1.54477,1.54477,233299999.0
2005-01-11 05:00:00,1.54482,1.54491,1.54473,1.54473,308299999.0
2005-01-11 05:01:00,1.54477,1.54488,1.54472,1.54482,125500002.0
2005-01-11 05:02:00,1.54463,1.54494,1.54463,1.54482,179699999.0
2005-01-11 05:03:00,1.54481,1.54488,1.54468,1.54487,253100004.0
2005-01-11 05:04:00,1.54461,1.54487,1.54451,1.54487,300899995.0
2005-01-11 05:05:00,1.5448,1.5449,1.5448,1.5449,84600003.0
2005-01-11 05:06:00,1.54479,1.54488,1.54479,1.54483,206900004.0
2005-01-11 05:07:00,1.54471,1.54498,1.54471,1.54492,258199999.0
2005-01-11 05:08:00,1.5449,1.54495,1.54477,1.5448,359000002.0
2005-01-11 05:09:00,1.54482,1.54483,1.54469,1.5447,106999996.0
2005-01-11 05:10:00,1.54492,1.54494,1.54474,1.54487,252900001.0
2005-01-11 05:11:00,1.54498,1.54501,1.54477,1.54477,268300005.0
2005-01-11 05:12:00,1.54486,1.54495,1.54468,1.54488,215699999.0
2005-01-11 05:13:00,1.54488,1.54495,1.54479,1.5449,109700000.0
2005-01-11 05:14:00,1.5449,1.54497,1.54481,1.54482,143800000.0
2005-01-11 05:15:00,1.54474,1.54487,1.54474,1.54487,12000000.0
2005-01-11 05:16:00,1.5449,1.54497,1.54479,1.54484,139499999.0
2005-01-11 05:17:00,1.54497,1.54503,1.54484,1.54486,216400001.0
2005-01-11 05:18:00,1.54479,1.54495,1.54475,1.54487,146099997.0
2005-01-11 05:19:00,1.54468,1.54489,1.54468,1.54486,145799999.0
2005-01-11 05:20:00,1.54478,1.54492,1.54478,1.54492,55299999.0
2005-01-11 05:21:00,1.5449,1.5449,1.54463,1.54463,215000001.0
2005-01-11 05:22:00,1.54455,1.54494,1.54454,1.54479,189000000.0
2005-01-11 05:23:00,1.54474,1.5449,1.54474,1.5448,126200000.0
2005-01-11 05:24:00,1.5443,1.54506,1.5443,1.54506,315699998.0
2005-01-11 05:25:00,1.54487,1.54495,1.54471,1.54479,352000004.0
2005-01-11 05:26:00,1.54482,1.54495,1.54482,1.54495,61299999.0
2005-01-11 05:27:00,1.54435,1.54481,1.54435,1.54481,324600002.0
2005-01-11 05:28:00,1.54495,1.54495,1.5449,1.5449,4800000.0
2005-01-11 05:29:00,1.5449,1.54495,1.54482,1.54488,36600000.0
2005-01-11 05:30:00,1.54476,1.54507,1.54474,1.54507,131900002.0
2005-01-11 05:31:00,1.5449,1.54495,1.5449,1.54495,79000000.0
2005-01-11 05:32:00,1.5448,1.54495,1.5448,1.5449,295700000.0
2005-01-11 05:33:00,1.54482,1.54497,1.54468,1.54488,394000010.0
2005-01-11 05:34:00,1.54476,1.54493,1.54454,1.54461,351200004.0
2005-01-11 05:35:00,1.54492,1.54506,1.54479,1.54501,143099997.0
2005-01-11 05:36:00,1.54482,1.54506,1.5448,1.54498,321900002.0
2005-01-11 05:37:00,1.54488,1.54495,1.54468,1.54485,246400000.0
2005-01-11 05:38:00,1.54492,1.54503,1.54484,1.54484,326099999.0
2005-01-11 05:39:00,1.54474,1.545,1.54474,1.54487,158200000.0
2005-01-11 05:40:00,1.54485,1.54485,1.54437,1.54448,272500004.0
2005-01-11 05:41:00,1.54486,1.54496,1.5448,1.54487,196699999.0
2005-01-11 05:42:00,1.54475,1.54503,1.54454,1.54503,186300001.0
2005-01-11 05:43:00,1.54468,1.54494,1.54466,1.54493,387199999.0
2005-01-11 05:44:00,1.54488,1.54488,1.54469,1.54469,29500000.0
2005-01-11 05:45:00,1.5449,1.54495,1.54481,1.54481,125399999.0
2005-01-11 05:46:00,1.54487,1.54495,1.54477,1.54487,48099999.0
2005-01-11 05:47:00,1.54478,1.54491,1.54454,1.54467,204500002.0
2005-01-11 05:48:00,1.54492,1.54497,1.54477,1.54477,403999995.0
2005-01-11 05:49:00,1.5449,1.54497,1.54465,1.54465,348199998.0
2005-01-11 05:50:00,1.54498,1.54498,1.54453,1.54457,444800001.0
2005-01-11 05:51:00,1.54453,1.54476,1.54425,1.54468,426100007.0
2005-01-11 05:52:00,1.54454,1.54477,1.54454,1.54466,355400000.0
2005-01-11 05:53:00,1.5448,1.54487,1.54463,1.54466,578300002.0
2005-01-11 05:54:00,1.54468,1.54487,1.54462,1.54475,327400002.0
2005-01-11 05:55:00,1.5445,1.54484,1.54442,1.54467,400799998.0
2005-01-11 05:56:00,1.5448,1.54482,1.54471,1.54474,91100000.0
2005-01-11 05:57:00,1.54471,1.54484,1.54455,1.54455,295400000.0
2005-01-11 05:58:00,1.54474,1.54482,1.54462,1.54478,322800000.0
2005-01-11 05:59:00,1.54459,1.54482,1.5444,1.54474,340899996.0
2005-01-11 06:00:00,1.5448,1.54485,1.54458,1.54476,147399998.0
2005-01-11 06:01:00,1.54487,1.54496,1.54471,1.54475,342800003.0
2005-01-11 06:02:00,1.54481,1.54487,1.54471,1.54477,71900000.0
2005-01-11 06:03:00,1.5449,1.54495,1.5448,1.54488,376700004.0
2005-01-11 06:04:00,1.54485,1.54495,1.54471,1.5448,449300006.0
2005-01-11 06:05:00,1.54483,1.54497,1.54481,1.5449,289499999.0
2005-01-11 06:06:00,1.54486,1.54491,1.54469,1.54469,438300005.0
2005-01-11 06:07:00,1.5447,1.54492,1.54467,1.54492,91600000.0
2005-01-11 06:08:00,1.54468,1.54502,1.54465,1.54484,255699999.0
2005-01-11 06:09:00,1.54493,1.54502,1.54476,1.54482,347500001.0
2005-01-11 06:10:00,1.54496,1.54496,1.54466,1.54466,288599998.0
2005-01-11 06:11:00,1.54498,1.54516,1.5449,1.54495,357300004.0
2005-01-11 06:12:00,1.5448,1.54505,1.5448,1.54505,157300000.0
2005-01-11 06:13:00,1.54497,1.54516,1.54497,1.54515,144400000.0
2005-01-11 06:14:00,1.54515,1.54524,1.54486,1.54524,199499999.0
2005-01-11 06:15:00,1.54506,1.54523,1.54506,1.54523,237999997.0
2005-01-11 06:16:00,1.5448,1.54499,1.54465,1.54488,518799993.0
2005-01-11 06:17:00,1.5451,1.54525,1.5451,1.54525,147800002.0
2005-01-11 06:18:00,1.54525,1.54525,1.54504,1.5451,235300001.0
2005-01-11 06:19:00,1.54514,1.54532,1.54503,1.54517,299900000.0
2005-01-11 06:20:00,1.54524,1.54532,1.5451,1.5452,306100003.0
2005-01-11 06:21:00,1.54516,1.54516,1.54503,1.54504,77499999.0
2005-01-11 06:22:00,1.54525,1.54525,1.54502,1.54502,249800002.0
2005-01-11 06:23:00,1.54524,1.5453,1.54497,1.54508,394900003.0
2005-01-11 06:24:00,1.54521,1.54522,1.54498,1.54515,365700004.0
2005-01-11 06:25:00,1.545,1.54515,1.54497,1.54507,306300000.0
2005-01-11 06:26:00,1.54509,1.54517,1.54482,1.54507,130399999.0
2005-01-11 06:27:00,1.54509,1.54517,1.54498,1.54515,334500001.0
2005-01-11 06:28:00,1.54524,1.54524,1.5449,1.5449,347399996.0
2005-01-11 06:29:00,1.54486,1.5452,1.54459,1.54487,370199999.0
2005-01-11 06:30:00,1.54485,1.54499,1.54484,1.54499,37800000.0
2005-01-11 06:31:00,1.545,1.54525,1.54493,1.54499,227300000.0
2005-01-11 06:32:00,1.54498,1.54513,1.54498,1.54509,254500000.0
2005-01-11 06:33:00,1.54504,1.54521,1.54498,1.54506,407499997.0
2005-01-11 06:34:00,1.54518,1.54523,1.54501,1.54512,286500000.0
2005-01-11 06:35:00,1.54504,1.5453,1.54504,1.54513,249699997.0
2005-01-11 06:36:00,1.54508,1.54513,1.5449,1.54496,203800002.0
2005-01-11 06:37:00,1.5452,1.54525,1.5452,1.54525,111799999.0
2005-01-11 06:38:00,1.54528,1.54528,1.54502,1.54517,217600000.0
2005-01-11 06:39:00,1.54521,1.54521,1.54494,1.54494,263000002.0
2005-01-11 06:40:00,1.5451,1.54525,1.54497,1.54521,264200001.0
2005-01-11 06:41:00,1.54524,1.54524,1.54498,1.54498,137400003.0
2005-01-11 06:42:00,1.54502,1.54513,1.54493,1.545,187200000.0
2005-01-11 06:43:00,1.54496,1.54505,1.54481,1.545,269800001.0
2005-01-11 06:44:00,1.54507,1.54527,1.54505,1.54505,184300001.0
2005-01-11 06:45:00,1.54538,1.54538,1.54518,1.54527,418100000.0
2005-01-11 06:46:00,1.54524,1.54527,1.54502,1.54502,343699999.0
2005-01-11 06:47:00,1.54518,1.54536,1.54489,1.54524,261500001.0
2005-01-11 06:48:00,1.54525,1.54548,1.54512,1.54531,319600001.0
2005-01-11 06:49:00,1.54515,1.5453,1.54499,1.54503,249999998.0
2005-01-11 06:50:00,1.545,1.54527,1.54489,1.54501,374899998.0
2005-01-11 06:51:00,1.54537,1.54543,1.54486,1.54486,272000007.0
2005-01-11 06:52:00,1.54516,1.54529,1.54497,1.54516,425800003.0
2005-01-11 06:53:00,1.54529,1.54529,1.54495,1.54518,337400003.0
2005-01-11 06:54:00,1.54513,1.5453,1.54502,1.54514,236299998.0
2005-01-11 06:55:00,1.54524,1.54541,1.54519,1.54538,366299999.0
2005-01-11 06:56:00,1.54512,1.54531,1.54503,1.54514,313599999.0
2005-01-11 06:57:00,1.54548,1.5456,1.54521,1.54537,302400000.0
2005-01-11 06:58:00,1.54555,1.54565,1.54537,1.54549,450900001.0
2005-01-11 06:59:00,1.5454,1.54552,1.54536,1.54551,265800000.0
2005-01-11 07:00:00,1.54538,1.54551,1.54524,1.54535,270000001.0
2005-01-11 07:01:00,1.54545,1.54558,1.54538,1.54547,261999999.0
2005-01-11 07:02:00,1.54532,1.54546,1.5451,1.54516,149800001.0
2005-01-11 07:03:00,1.54504,1.54527,1.545,1.54527,225800004.0
2005-01-11 07:04:00,1.54523,1.54534,1.54489,1.54503,390600006.0
2005-01-11 07:05:00,1.54538,1.54565,1.54511,1.54565,374100005.0
2005-01-11 07:06:00,1.54543,1.54569,1.54543,1.54558,279900003.0
2005-01-11 07:07:00,1.54498,1.54548,1.54493,1.54524,321700006.0
2005-01-11 07:08:00,1.54569,1.54569,1.54548,1.54568,331699997.0
2005-01-11 07:09:00,1.54548,1.54568,1.54542,1.54555,279800003.0
2005-01-11 07:10:00,1.54538,1.54567,1.54538,1.54562,222299997.0
2005-01-11 07:11:00,1.5456,1.5456,1.54541,1.54544,239700003.0
2005-01-11 07:12:00,1.54545,1.54563,1.54532,1.54563,356200002.0
2005-01-11 07:13:00,1.54542,1.54542,1.54484,1.54484,262600000.0
2005-01-11 07:14:00,1.54568,1.54621,1.54565,1.54605,268299999.0
2005-01-11 07:15:00,1.54586,1.54616,1.54576,1.54607,371400001.0
2005-01-11 07:16:00,1.54604,1.54628,1.546,1.54607,236400002.0
2005-01-11 07:17:00,1.54602,1.54604,1.54588,1.54592,156800000.0
2005-01-11 07:18:00,1.54572,1.54572,1.54523,1.54549,190600001.0
2005-01-11 07:19:00,1.5456,1.54579,1.5456,1.54567,94300000.0
2005-01-11 07:20:00,1.54556,1.54577,1.54556,1.5457,261000004.0
2005-01-11 07:21:00,1.54548,1.54566,1.545,1.545,210199999.0
2005-01-11 07:22:00,1.54565,1.54578,1.5455,1.5457,323400002.0
2005-01-11 07:23:00,1.54545,1.5456,1.5452,1.54543,208000005.0
2005-01-11 07:24:00,1.54558,1.54561,1.54538,1.54538,238200001.0
2005-01-11 07:25:00,1.54544,1.5456,1.54543,1.54552,294600002.0
2005-01-11 07:26:00,1.54555,1.54555,1.54523,1.54538,390599998.0
2005-01-11 07:27:00,1.54536,1.54548,1.54525,1.54542,385799999.0
2005-01-11 07:28:00,1.54537,1.54554,1.545,1.545,474700004.0
2005-01-11 07:29:00,1.54563,1.54578,1.54547,1.54566,235699999.0
2005-01-11 07:30:00,1.54539,1.54567,1.54516,1.54565,425800003.0
2005-01-11 07:31:00,1.54499,1.54553,1.54498,1.54553,224899999.0
2005-01-11 07:32:00,1.54557,1.54565,1.54539,1.54555,172599996.0
2005-01-11 07:33:00,1.5456,1.54565,1.54542,1.54557,247699997.0
2005-01-11 07:34:00,1.5455,1.54565,1.54544,1.5456,418600004.0
2005-01-11 07:35:00,1.54547,1.54565,1.54547,1.54565,219599999.0
2005-01-11 07:36:00,1.54553,1.5456,1.54528,1.54528,335799995.0
2005-01-11 07:37:00,1.54545,1.54545,1.5454,1.5454,24000000.0
2005-01-11 07:38:00,1.5453,1.5454,1.5453,1.5454,50800001.0
2005-01-11 07:39:00,1.54535,1.54547,1.54503,1.54523,333799998.0
2005-01-11 07:40:00,1.54523,1.54545,1.54523,1.54545,246000003.0
2005-01-11 07:41:00,1.54536,1.54557,1.54521,1.5455,248999999.0
2005-01-11 07:42:00,1.5455,1.54558,1.54535,1.54554,235600002.0
2005-01-11 07:43:00,1.54539,1.54555,1.54534,1.54555,218100000.0
2005-01-11 07:44:00,1.54532,1.54555,1.54532,1.54542,235500003.0
2005-01-11 07:45:00,1.54555,1.54555,1.54539,1.5454,322900004.0
2005-01-11 07:46:00,1.54555,1.54555,1.54542,1.54542,80600000.0
2005-01-11 07:47:00,1.54542,1.54555,1.54538,1.5455,320100003.0
2005-01-11 07:48:00,1.54543,1.54555,1.54536,1.5455,335100004.0
2005-01-11 07:49:00,1.5455,1.54555,1.5454,1.54542,202599999.0
2005-01-11 07:50:00,1.5454,1.5455,1.5454,1.5455,90199997.0
2005-01-11 07:51:00,1.54523,1.54559,1.54505,1.54511,178600002.0
2005-01-11 07:52:00,1.5455,1.54555,1.5454,1.54541,203100002.0
2005-01-11 07:53:00,1.54548,1.54548,1.54536,1.54536,90800000.0
2005-01-11 07:54:00,1.5454,1.54557,1.5452,1.54551,221300000.0
2005-01-11 07:55:00,1.54535,1.54547,1.54535,1.54535,60500000.0
2005-01-11 07:56:00,1.54548,1.54548,1.54541,1.54541,42300000.0
2005-01-11 07:57:00,1.5454,1.54545,1.5454,1.54545,20000000.0
2005-01-11 07:58:00,1.54526,1.54563,1.54512,1.54563,207100000.0
2005-01-11 07:59:00,1.54557,1.54568,1.54547,1.54553,336499996.0
2005-01-11 08:00:00,1.54531,1.54547,1.54531,1.54547,90200000.0
2005-01-11 08:01:00,1.54542,1.54555,1.54521,1.54537,399600008.0
2005-01-11 08:02:00,1.54555,1.54555,1.54529,1.54538,234799999.0
2005-01-11 08:03:00,1.54526,1.54545,1.54496,1.5451,228800002.0
2005-01-11 08:04:00,1.5455,1.5455,1.5454,1.5454,47099999.0
2005-01-11 08:05:00,1.5455,1.54555,1.5455,1.54555,79799999.0
2005-01-11 08:06:00,1.54548,1.54571,1.54527,1.54545,227299998.0
2005-01-11 08:07:00,1.54531,1.54558,1.54524,1.54555,402000000.0
2005-01-11 08:08:00,1.54548,1.5455,1.54536,1.54539,113499999.0
2005-01-11 08:09:00,1.54544,1.54572,1.54524,1.54572,251800000.0
2005-01-11 08:10:00,1.54535,1.54555,1.54515,1.5454,170900001.0
2005-01-11 08:11:00,1.54532,1.54555,1.54532,1.54555,272300003.0
2005-01-11 08:12:00,1.54523,1.54561,1.54514,1.54523,472999993.0
2005-01-11 08:13:00,1.54548,1.54555,1.54533,1.54546,288900003.0
2005-01-11 08:14:00,1.5455,1.54575,1.54535,1.5455,253099998.0
2005-01-11 08:15:00,1.54533,1.54553,1.54533,1.54553,91100002.0
2005-01-11 08:16:00,1.54526,1.54562,1.54523,1.54551,565899999.0
2005-01-11 08:17:00,1.54545,1.54545,1.5453,1.5453,19300000.0
2005-01-11 08:18:00,1.54546,1.54553,1.54546,1.54553,39900002.0
2005-01-11 08:19:00,1.54555,1.54555,1.54532,1.54547,308900002.0
2005-01-11 08:20:00,1.54548,1.54555,1.54534,1.5455,221900002.0
2005-01-11 08:21:00,1.54544,1.54599,1.54544,1.54599,266399998.0
2005-01-11 08:22:00,1.54566,1.54583,1.54558,1.54571,179500001.0
2005-01-11 08:23:00,1.54561,1.54588,1.54555,1.54574,404099999.0
2005-01-11 08:24:00,1.54561,1.54586,1.54558,1.54576,321000003.0
2005-01-11 08:25:00,1.54582,1.54591,1.54566,1.54578,357499995.0
2005-01-11 08:26:00,1.54575,1.54588,1.54564,1.54582,305999998.0
2005-01-11 08:27:00,1.54559,1.54589,1.54558,1.54562,213700000.0
2005-01-11 08:28:00,1.54581,1.54588,1.54562,1.54562,176000002.0
2005-01-11 08:29:00,1.54573,1.54584,1.54567,1.54577,133800000.0
2005-01-11 08:30:00,1.54577,1.54589,1.54577,1.54589,96899999.0
2005-01-11 08:31:00,1.54559,1.54585,1.54559,1.54572,263399998.0
2005-01-11 08:32:00,1.54567,1.54589,1.54567,1.5458,222699997.0
2005-01-11 08:33:00,1.54607,1.54607,1.54563,1.54573,257100000.0
2005-01-11 08:34:00,1.5459,1.54595,1.5458,1.54588,236300003.0
2005-01-11 08:35:00,1.5459,1.54595,1.5459,1.54595,23200000.0
2005-01-11 08:36:00,1.54587,1.5459,1.54571,1.54573,88200000.0
2005-01-11 08:37:00,1.54581,1.54591,1.5457,1.54587,490500001.0
2005-01-11 08:38:00,1.54566,1.54597,1.54537,1.54556,337000000.0
2005-01-11 08:39:00,1.54584,1.54591,1.54577,1.54583,67000000.0
2005-01-11 08:40:00,1.54581,1.546,1.5458,1.54596,148900001.0
2005-01-11 08:41:00,1.54598,1.54601,1.54586,1.54587,232200002.0
2005-01-11 08:42:00,1.54578,1.54595,1.54572,1.5459,336799999.0
2005-01-11 08:43:00,1.54583,1.54597,1.54567,1.54584,399399998.0
2005-01-11 08:44:00,1.5456,1.5456,1.54521,1.54553,210800004.0
2005-01-11 08:45:00,1.54567,1.54567,1.54526,1.54555,303599999.0
2005-01-11 08:46:00,1.5454,1.5456,1.5454,1.5456,208600000.0
2005-01-11 08:47:00,1.54551,1.54572,1.54545,1.54562,440300001.0
2005-01-11 08:48:00,1.54548,1.54565,1.54531,1.54565,241200002.0
2005-01-11 08:49:00,1.54551,1.54552,1.54527,1.54535,332199999.0
2005-01-11 08:50:00,1.54545,1.54557,1.54536,1.54542,138700000.0
2005-01-11 08:51:00,1.54548,1.54564,1.54532,1.54545,310500003.0
2005-01-11 08:52:00,1.54533,1.54577,1.54533,1.54576,321900000.0
2005-01-11 08:53:00,1.54569,1.54587,1.54561,1.54575,389899999.0
2005-01-11 08:54:00,1.54579,1.54588,1.54564,1.54569,221099998.0
2005-01-11 08:55:00,1.54594,1.54613,1.54577,1.54608,321999999.0
2005-01-11 08:56:00,1.5462,1.5462,1.54599,1.54599,106899998.0
2005-01-11 08:57:00,1.54607,1.54618,1.54594,1.54597,222500001.0
2005-01-11 08:58:00,1.54585,1.5461,1.54576,1.54596,296900002.0
2005-01-11 08:59:00,1.54582,1.54595,1.54582,1.54595,81499999.0
2005-01-11 09:00:00,1.54601,1.54631,1.54596,1.54621,210999999.0
2005-01-11 09:01:00,1.54625,1.5463,1.54614,1.54615,92700002.0
2005-01-11 09:02:00,1.5462,1.54632,1.54612,1.54625,158799998.0
2005-01-11 09:03:00,1.54648,1.54683,1.54636,1.54672,273900002.0
2005-01-11 09:04:00,1.54662,1.54683,1.54648,1.54656,266099998.0
2005-01-11 09:05:00,1.54641,1.5465,1.54627,1.54636,184500001.0
2005-01-11 09:06:00,1.54653,1.54653,1.54629,1.54629,134199999.0
2005-01-11 09:07:00,1.54646,1.54646,1.54627,1.54642,268700002.0
2005-01-11 09:08:00,1.5464,1.5464,1.5463,1.5463,57500002.0
2005-01-11 09:09:00,1.54634,1.54634,1.54604,1.54611,302700003.0
2005-01-11 09:10:00,1.54623,1.5464,1.54609,1.54613,265300003.0
2005-01-11 09:11:00,1.54606,1.54625,1.54606,1.5462,234300003.0
2005-01-11 09:12:00,1.54609,1.54616,1.546,1.54612,189499997.0
2005-01-11 09:13:00,1.54615,1.54629,1.54609,1.54625,138799999.0
2005-01-11 09:14:00,1.54622,1.5463,1.54606,1.54607,453500002.0
2005-01-11 09:15:00,1.54609,1.54617,1.54591,1.54595,260200000.0
2005-01-11 09:16:00,1.546,1.54605,1.54592,1.54598,47000000.0
2005-01-11 09:17:00,1.5459,1.54616,1.5459,1.54605,259700003.0
2005-01-11 09:18:00,1.54627,1.54631,1.546,1.54618,367700006.0
2005-01-11 09:19:00,1.54637,1.54657,1.54627,1.54641,223700004.0
2005-01-11 09:20:00,1.54637,1.5466,1.54635,1.54648,260100001.0
2005-01-11 09:21:00,1.54651,1.54651,1.54628,1.54641,125400000.0
2005-01-11 09:22:00,1.54646,1.54663,1.54646,1.54663,132099999.0
2005-01-11 09:23:00,1.54651,1.54665,1.54638,1.5465,276000002.0
2005-01-11 09:24:00,1.54634,1.54652,1.54614,1.54632,414100001.0
2005-01-11 09:25:00,1.54614,1.54648,1.54614,1.54648,191700004.0
2005-01-11 09:26:00,1.54657,1.54672,1.5464,1.54653,370500000.0
2005-01-11 09:27:00,1.54661,1.54685,1.5465,1.54675,272900002.0
2005-01-11 09:28:00,1.54692,1.54692,1.5466,1.5466,341299998.0
2005-01-11 09:29:00,1.54667,1.54678,1.5466,1.54678,232199999.0
2005-01-11 09:30:00,1.54666,1.54674,1.54664,1.54666,25600000.0
2005-01-11 09:31:00,1.54652,1.54662,1.5464,1.5464,357100004.0
2005-01-11 09:32:00,1.54651,1.54662,1.54639,1.54641,250299999.0
2005-01-11 09:33:00,1.54655,1.54663,1.54643,1.54658,247299998.0
2005-01-11 09:34:00,1.54659,1.54659,1.54634,1.54634,101900001.0
2005-01-11 09:35:00,1.54658,1.54658,1.54632,1.54635,172900000.0
2005-01-11 09:36:00,1.5463,1.54641,1.54624,1.54632,171899997.0
2005-01-11 09:37:00,1.54644,1.5465,1.54627,1.54647,402999999.0
2005-01-11 09:38:00,1.54652,1.54654,1.54619,1.54639,208700002.0
2005-01-11 09:39:00,1.54643,1.54661,1.54639,1.54657,381900004.0
2005-01-11 09:40:00,1.54639,1.54652,1.54634,1.54637,206999997.0
2005-01-11 09:41:00,1.54648,1.54657,1.54633,1.54646,265300002.0
2005-01-11 09:42:00,1.5465,1.54664,1.54643,1.54652,141600001.0
2005-01-11 09:43:00,1.54644,1.54658,1.54629,1.54655,345299999.0
2005-01-11 09:44:00,1.54644,1.54658,1.54635,1.54651,182999999.0
2005-01-11 09:45:00,1.54652,1.54652,1.54631,1.54631,57600000.0
2005-01-11 09:46:00,1.54645,1.54668,1.54635,1.54659,339700007.0
2005-01-11 09:47:00,1.54663,1.54669,1.54653,1.54658,290400003.0
2005-01-11 09:48:00,1.54658,1.54669,1.54637,1.54654,454200003.0
2005-01-11 09:49:00,1.54659,1.54669,1.54655,1.54663,88900001.0
2005-01-11 09:50:00,1.54665,1.54673,1.54647,1.54667,469699997.0
2005-01-11 09:51:00,1.54649,1.54661,1.54634,1.54644,129799999.0
2005-01-11 09:52:00,1.5464,1.54654,1.5464,1.54654,44800000.0
2005-01-11 09:53:00,1.54649,1.54651,1.5463,1.54642,319399997.0
2005-01-11 09:54:00,1.5464,1.54654,1.54629,1.54639,334799997.0
2005-01-11 09:55:00,1.54632,1.54648,1.54619,1.54645,395800004.0
2005-01-11 09:56:00,1.54639,1.54644,1.54628,1.54633,184599997.0
2005-01-11 09:57:00,1.54649,1.54659,1.54646,1.54656,230700001.0
2005-01-11 09:58:00,1.54655,1.54655,1.54637,1.54655,270400001.0
2005-01-11 09:59:00,1.54652,1.54668,1.54646,1.54646,302700000.0
2005-01-11 10:00:00,1.54651,1.54662,1.54636,1.5465,168999997.0
2005-01-11 10:01:00,1.54665,1.54701,1.54652,1.5469,453299999.0
2005-01-11 10:02:00,1.54667,1.54705,1.54662,1.547,277900002.0
2005-01-11 10:03:00,1.54687,1.54711,1.54683,1.54711,259600004.0
2005-01-11 10:04:00,1.54719,1.54727,1.54719,1.54727,99800002.0
2005-01-11 10:05:00,1.547,1.5473,1.547,1.54716,363700000.0
2005-01-11 10:06:00,1.54711,1.5472,1.54697,1.54704,228999999.0
2005-01-11 10:07:00,1.54725,1.54725,1.54702,1.5471,296499998.0
2005-01-11 10:08:00,1.54714,1.5473,1.54699,1.54722,417800001.0
2005-01-11 10:09:00,1.54715,1.54726,1.547,1.54703,330699997.0
2005-01-11 10:10:00,1.54713,1.54719,1.54703,1.54706,282699999.0
2005-01-11 10:11:00,1.54699,1.54723,1.54696,1.54698,342700003.0
2005-01-11 10:12:00,1.54692,1.54706,1.54678,1.54693,307999999.0
2005-01-11 10:13:00,1.54711,1.54711,1.54697,1.54697,78200001.0
2005-01-11 10:14:00,1.5471,1.54716,1.54699,1.5471,242899998.0
2005-01-11 10:15:00,1.54685,1.54696,1.54638,1.54638,139499997.0
2005-01-11 10:16:00,1.54631,1.5464,1.54609,1.5462,389200003.0
2005-01-11 10:17:00,1.54633,1.54652,1.54623,1.54633,317100000.0
2005-01-11 10:18:00,1.54633,1.54653,1.54629,1.5464,178400001.0
2005-01-11 10:19:00,1.54656,1.54656,1.54638,1.54643,202800000.0
2005-01-11 10:20:00,1.54647,1.54647,1.54627,1.54628,399800000.0
2005-01-11 10:21:00,1.5462,1.54652,1.54618,1.54633,281399997.0
2005-01-11 10:22:00,1.54653,1.54666,1.5463,1.54645,401500004.0
2005-01-11 10:23:00,1.54663,1.5468,1.54642,1.5467,230099998.0
2005-01-11 10:24:00,1.54663,1.54675,1.54638,1.54662,247600003.0
2005-01-11 10:25:00,1.54666,1.54689,1.5464,1.54655,511900000.0
2005-01-11 10:26:00,1.54664,1.54687,1.54664,1.54687,169500000.0
2005-01-11 10:27:00,1.54692,1.54711,1.54688,1.54707,235800002.0
2005-01-11 10:28:00,1.54703,1.54709,1.54697,1.54707,166599999.0
2005-01-11 10:29:00,1.547,1.547,1.5467,1.5467,138699998.0
2005-01-11 10:30:00,1.54688,1.54708,1.54686,1.54696,270699998.0
2005-01-11 10:31:00,1.54733,1.54735,1.54702,1.54711,232799997.0
2005-01-11 10:32:00,1.5471,1.54729,1.54685,1.54697,247700001.0
2005-01-11 10:33:00,1.54722,1.54732,1.54704,1.54722,183300000.0
2005-01-11 10:34:00,1.54719,1.54732,1.54699,1.54709,271999999.0
2005-01-11 10:35:00,1.54718,1.5473,1.54704,1.54708,157699998.0
2005-01-11 10:36:00,1.5471,1.54723,1.5471,1.54714,362200005.0
2005-01-11 10:37:00,1.54711,1.54711,1.54685,1.54685,195799999.0
2005-01-11 10:38:00,1.54712,1.54717,1.54691,1.54691,258399999.0
2005-01-11 10:39:00,1.54704,1.54717,1.54697,1.54707,315999997.0
2005-01-11 10:40:00,1.54688,1.54713,1.54687,1.54713,183900001.0
2005-01-11 10:41:00,1.5471,1.54715,1.5469,1.5469,429699999.0
2005-01-11 10:42:00,1.54702,1.54709,1.54679,1.54684,365400000.0
2005-01-11 10:43:00,1.54698,1.54711,1.54664,1.54699,488999994.0
2005-01-11 10:44:00,1.54703,1.5471,1.54685,1.54693,264600001.0
2005-01-11 10:45:00,1.54683,1.54701,1.54683,1.54688,366200001.0
2005-01-11 10:46:00,1.54682,1.54684,1.54665,1.54673,265499999.0
2005-01-11 10:47:00,1.54681,1.54693,1.54674,1.54687,98800000.0
2005-01-11 10:48:00,1.54682,1.54683,1.54672,1.54678,53500000.0
2005-01-11 10:49:00,1.54668,1.54676,1.54632,1.54632,291400003.0
2005-01-11 10:50:00,1.54629,1.54651,1.54618,1.54618,234299999.0
2005-01-11 10:51:00,1.54609,1.54645,1.54609,1.54645,360200003.0
2005-01-11 10:52:00,1.54633,1.54647,1.54625,1.54639,297000002.0
2005-01-11 10:53:00,1.54645,1.54645,1.54624,1.54634,289900005.0
2005-01-11 10:54:00,1.54628,1.54649,1.54626,1.54646,297399998.0
2005-01-11 10:55:00,1.54643,1.5465,1.54616,1.54616,253299999.0
2005-01-11 10:56:00,1.54647,1.54649,1.54615,1.54641,265800004.0
2005-01-11 10:57:00,1.54628,1.54648,1.54624,1.54648,308399998.0
2005-01-11 10:58:00,1.5464,1.5464,1.54607,1.54607,223000003.0
2005-01-11 10:59:00,1.54616,1.54627,1.54604,1.54617,227700001.0
2005-01-11 11:00:00,1.54632,1.54634,1.54605,1.54605,308299994.0
2005-01-11 11:01:00,1.54635,1.54635,1.54612,1.54624,144400001.0
2005-01-11 11:02:00,1.54623,1.54633,1.5461,1.54619,367499997.0
2005-01-11 11:03:00,1.54626,1.54639,1.54618,1.54628,379500001.0
2005-01-11 11:04:00,1.54611,1.54637,1.54582,1.54622,356100001.0
2005-01-11 11:05:00,1.54616,1.54635,1.54616,1.54635,249599998.0
2005-01-11 11:06:00,1.54631,1.54631,1.54624,1.54624,80100000.0
2005-01-11 11:07:00,1.5464,1.5464,1.5461,1.5461,155000004.0
2005-01-11 11:08:00,1.54625,1.54625,1.54606,1.54611,401499995.0
2005-01-11 11:09:00,1.5462,1.54625,1.54603,1.54618,246700002.0
2005-01-11 11:10:00,1.54606,1.54617,1.54589,1.546,241800002.0
2005-01-11 11:11:00,1.54594,1.54594,1.54576,1.54576,39200000.0
2005-01-11 11:12:00,1.54574,1.54605,1.54573,1.546,306599999.0
2005-01-11 11:13:00,1.54602,1.54626,1.54583,1.54615,289400003.0
2005-01-11 11:14:00,1.54616,1.54635,1.54615,1.54635,251099999.0
2005-01-11 11:15:00,1.54615,1.54615,1.54566,1.54579,386000002.0
2005-01-11 11:16:00,1.54598,1.54598,1.54563,1.54573,271700001.0
2005-01-11 11:17:00,1.54567,1.54586,1.5456,1.54565,280300001.0
2005-01-11 11:18:00,1.54571,1.54584,1.54558,1.54561,289300002.0
2005-01-11 11:19:00,1.54567,1.54582,1.54562,1.54578,229200003.0
2005-01-11 11:20:00,1.54571,1.54578,1.54559,1.54566,432600006.0
2005-01-11 11:21:00,1.54568,1.54578,1.54556,1.5457,362700000.0
2005-01-11 11:22:00,1.54579,1.54608,1.54575,1.54584,434500000.0
2005-01-11 11:23:00,1.54597,1.54606,1.5456,1.5456,137200000.0
2005-01-11 11:24:00,1.54607,1.54618,1.54578,1.54578,496800004.0
2005-01-11 11:25:00,1.54561,1.54598,1.54542,1.54598,305100000.0
2005-01-11 11:26:00,1.5459,1.5459,1.54562,1.54568,184500002.0
2005-01-11 11:27:00,1.54562,1.54583,1.5456,1.54571,370200004.0
2005-01-11 11:28:00,1.54566,1.54595,1.54566,1.5459,218099999.0
2005-01-11 11:29:00,1.54586,1.54601,1.54572,1.54581,235200002.0
2005-01-11 11:30:00,1.54596,1.54596,1.54567,1.54572,256500000.0
2005-01-11 11:31:00,1.54585,1.54585,1.54562,1.54562,331500001.0
2005-01-11 11:32:00,1.54555,1.54568,1.54538,1.54546,304300004.0
2005-01-11 11:33:00,1.54553,1.54578,1.54544,1.54574,278600000.0
2005-01-11 11:34:00,1.54563,1.54577,1.54549,1.5456,394599999.0
2005-01-11 11:35:00,1.54572,1.54584,1.54551,1.54559,256999999.0
2005-01-11 11:36:00,1.54569,1.54579,1.54539,1.54545,201999999.0
2005-01-11 11:37:00,1.54555,1.54555,1.54538,1.5454,312300003.0
2005-01-11 11:38:00,1.54565,1.54565,1.54533,1.5454,196799999.0
2005-01-11 11:39:00,1.54535,1.54553,1.54529,1.54537,394399994.0
2005-01-11 11:40:00,1.54554,1.54564,1.54539,1.54556,282400004.0
2005-01-11 11:41:00,1.5456,1.54563,1.54534,1.54552,379599999.0
2005-01-11 11:42:00,1.54537,1.54588,1.54537,1.54588,190000000.0
2005-01-11 11:43:00,1.54586,1.5459,1.54562,1.54569,412100001.0
2005-01-11 11:44:00,1.54574,1.54591,1.54565,1.54565,292499997.0
2005-01-11 11:45:00,1.54587,1.54601,1.54577,1.54582,326100004.0
2005-01-11 11:46:00,1.54582,1.54601,1.54582,1.54582,322800000.0
2005-01-11 11:47:00,1.54576,1.54593,1.54568,1.54585,153300001.0
2005-01-11 11:48:00,1.54582,1.54595,1.54567,1.54586,362800000.0
2005-01-11 11:49:00,1.54576,1.54608,1.54576,1.54582,336199999.0
2005-01-11 11:50:00,1.54598,1.54602,1.54588,1.54589,326700001.0
2005-01-11 11:51:00,1.54579,1.54604,1.54569,1.5459,531600001.0
2005-01-11 11:52:00,1.54581,1.54601,1.5458,1.54597,327500005.0
2005-01-11 11:53:00,1.54601,1.54601,1.5458,1.5459,282900001.0
2005-01-11 11:54:00,1.54584,1.54591,1.54562,1.54575,215599998.0
2005-01-11 11:55:00,1.54584,1.54599,1.54569,1.54574,395800007.0
2005-01-11 11:56:00,1.54585,1.54597,1.54575,1.5459,208000003.0
2005-01-11 11:57:00,1.5458,1.54595,1.54576,1.54588,336200003.0
2005-01-11 11:58:00,1.54571,1.54586,1.54544,1.54559,219800001.0
2005-01-11 11:59:00,1.54553,1.54553,1.5453,1.54534,371599993.0
2005-01-11 12:00:00,1.54543,1.5457,1.54537,1.54548,385699995.0
2005-01-11 12:01:00,1.54572,1.54586,1.54558,1.54564,246300000.0
2005-01-11 12:02:00,1.54578,1.54582,1.54559,1.54565,501900004.0
2005-01-11 12:03:00,1.54562,1.54564,1.54543,1.54556,242900003.0
2005-01-11 12:04:00,1.54551,1.5456,1.5454,1.5455,190900000.0
2005-01-11 12:05:00,1.5456,1.5456,1.54535,1.54535,182199998.0
2005-01-11 12:06:00,1.54548,1.54557,1.54527,1.54549,378199999.0
2005-01-11 12:07:00,1.54541,1.54561,1.54538,1.54553,236100002.0
2005-01-11 12:08:00,1.54552,1.5456,1.54521,1.54531,423400007.0
2005-01-11 12:09:00,1.54533,1.54533,1.54521,1.54523,75000000.0
2005-01-11 12:10:00,1.54518,1.54518,1.54493,1.54493,150800002.0
2005-01-11 12:11:00,1.54528,1.54537,1.54515,1.54519,447000001.0
2005-01-11 12:12:00,1.54518,1.54526,1.54495,1.54495,259799999.0
2005-01-11 12:13:00,1.54496,1.54514,1.54496,1.54496,362499999.0
2005-01-11 12:14:00,1.54501,1.54517,1.54501,1.5451,336499999.0
2005-01-11 12:15:00,1.54505,1.54513,1.54487,1.54497,257200000.0
2005-01-11 12:16:00,1.54478,1.54505,1.5447,1.54492,310599998.0
2005-01-11 12:17:00,1.54497,1.5451,1.54489,1.54506,344999995.0
2005-01-11 12:18:00,1.54511,1.54521,1.54496,1.54496,272200002.0
2005-01-11 12:19:00,1.54523,1.54536,1.54515,1.54517,292999997.0
2005-01-11 12:20:00,1.5453,1.5453,1.5452,1.5452,26300000.0
2005-01-11 12:21:00,1.54538,1.54548,1.54521,1.54535,263900003.0
2005-01-11 12:22:00,1.54538,1.54555,1.54532,1.54548,222599998.0
2005-01-11 12:23:00,1.5454,1.5454,1.54513,1.54513,261500001.0
2005-01-11 12:24:00,1.54542,1.54549,1.54533,1.54537,205300002.0
2005-01-11 12:25:00,1.54543,1.54543,1.54516,1.54516,463200006.0
2005-01-11 12:26:00,1.54525,1.54541,1.54518,1.54519,275100003.0
2005-01-11 12:27:00,1.54519,1.5453,1.54512,1.5453,395799997.0
2005-01-11 12:28:00,1.5452,1.54535,1.54503,1.54518,232200002.0
2005-01-11 12:29:00,1.54515,1.54528,1.54502,1.54517,202299998.0
2005-01-11 12:30:00,1.54533,1.54539,1.54513,1.54517,363699998.0
2005-01-11 12:31:00,1.54541,1.54556,1.54529,1.54548,390499994.0
2005-01-11 12:32:00,1.54551,1.54551,1.54522,1.54532,414100005.0
2005-01-11 12:33:00,1.54545,1.54558,1.54537,1.5455,208200002.0
2005-01-11 12:34:00,1.54535,1.54547,1.54535,1.54543,48699999.0
2005-01-11 12:35:00,1.54553,1.54553,1.54533,1.54548,263299998.0
2005-01-11 12:36:00,1.54537,1.54548,1.54527,1.54539,86700001.0
2005-01-11 12:37:00,1.54555,1.54561,1.54538,1.54556,488700003.0
2005-01-11 12:38:00,1.54541,1.54562,1.54537,1.54549,321800000.0
2005-01-11 12:39:00,1.54554,1.54554,1.54528,1.54533,287300000.0
2005-01-11 12:40:00,1.54547,1.54559,1.54531,1.54541,533200001.0
2005-01-11 12:41:00,1.54548,1.54554,1.54523,1.54523,204400004.0
2005-01-11 12:42:00,1.54545,1.54545,1.54523,1.54523,113499999.0
2005-01-11 12:43:00,1.54533,1.54548,1.54519,1.54542,384999998.0
2005-01-11 12:44:00,1.54536,1.54549,1.54521,1.54539,99000003.0
2005-01-11 12:45:00,1.54538,1.5455,1.54532,1.5454,111200000.0
2005-01-11 12:46:00,1.5455,1.54551,1.54529,1.54536,316699998.0
2005-01-11 12:47:00,1.54548,1.54558,1.54533,1.54555,424400004.0
2005-01-11 12:48:00,1.54555,1.54564,1.54542,1.54552,271199999.0
2005-01-11 12:49:00,1.54554,1.54559,1.54546,1.54552,41700000.0
2005-01-11 12:50:00,1.54554,1.54555,1.54531,1.54531,286800005.0
2005-01-11 12:51:00,1.54577,1.5458,1.54555,1.54558,160300000.0
2005-01-11 12:52:00,1.54534,1.54561,1.54509,1.54543,406200001.0
2005-01-11 12:53:00,1.5456,1.54565,1.54533,1.54556,331400005.0
2005-01-11 12:54:00,1.54546,1.5456,1.54545,1.54548,396100007.0
2005-01-11 12:55:00,1.54562,1.54569,1.54556,1.54557,124599998.0
2005-01-11 12:56:00,1.54569,1.54592,1.54555,1.54592,324299999.0
2005-01-11 12:57:00,1.54576,1.54606,1.54576,1.54606,372400005.0
2005-01-11 12:58:00,1.54603,1.54615,1.5459,1.54608,463399993.0
2005-01-11 12:59:00,1.54603,1.54612,1.5459,1.54594,181999998.0
2005-01-11 13:00:00,1.54601,1.54621,1.54599,1.54614,291800002.0
2005-01-11 13:01:00,1.5461,1.54619,1.54582,1.54583,238999999.0
2005-01-11 13:02:00,1.54592,1.546,1.54569,1.54583,196600004.0
2005-01-11 13:03:00,1.54573,1.54591,1.54565,1.54591,116900000.0
2005-01-11 13:04:00,1.54568,1.54583,1.54556,1.54571,237400001.0
2005-01-11 13:05:00,1.5458,1.54588,1.54568,1.54576,186999998.0
2005-01-11 13:06:00,1.54573,1.54599,1.54573,1.5459,222099997.0
2005-01-11 13:07:00,1.54588,1.54607,1.54582,1.54597,291599997.0
2005-01-11 13:08:00,1.54608,1.54608,1.54577,1.54577,60100000.0
2005-01-11 13:09:00,1.54588,1.54593,1.54575,1.54579,195700000.0
2005-01-11 13:10:00,1.54585,1.54599,1.54572,1.54586,153300000.0
2005-01-11 13:11:00,1.54595,1.54603,1.54581,1.5459,257199996.0
2005-01-11 13:12:00,1.54598,1.54598,1.54573,1.54576,167400001.0
2005-01-11 13:13:00,1.54572,1.5459,1.54571,1.5459,262800000.0
2005-01-11 13:14:00,1.5459,1.5459,1.54572,1.54579,218000005.0
2005-01-11 13:15:00,1.54592,1.54601,1.54579,1.54587,332099999.0
2005-01-11 13:16:00,1.5459,1.54597,1.54579,1.54584,156900001.0
2005-01-11 13:17:00,1.546,1.54605,1.54592,1.54598,102899999.0
2005-01-11 13:18:00,1.54595,1.54608,1.54581,1.54581,349399998.0
2005-01-11 13:19:00,1.5458,1.54595,1.5458,1.54595,42300000.0
2005-01-11 13:20:00,1.54605,1.54605,1.5459,1.5459,258100005.0
2005-01-11 13:21:00,1.54598,1.54605,1.54588,1.546,214900000.0
2005-01-11 13:22:00,1.54605,1.54605,1.54588,1.54595,344100005.0
2005-01-11 13:23:00,1.54604,1.54611,1.54578,1.54596,258400001.0
2005-01-11 13:24:00,1.54593,1.54612,1.54578,1.54603,324500003.0
2005-01-11 13:25:00,1.5462,1.5463,1.54606,1.5461,413499999.0
2005-01-11 13:26:00,1.54614,1.54614,1.54581,1.54581,314299999.0
2005-01-11 13:27:00,1.54605,1.54615,1.5459,1.54599,169100003.0
2005-01-11 13:28:00,1.546,1.54636,1.54599,1.54615,445699997.0
2005-01-11 13:29:00,1.54607,1.54637,1.54607,1.54633,537000013.0
2005-01-11 13:30:00,1.54624,1.54636,1.54619,1.54635,477600001.0
2005-01-11 13:31:00,1.54635,1.54644,1.5462,1.54628,221499999.0
2005-01-11 13:32:00,1.54632,1.54648,1.54631,1.5464,301100005.0
2005-01-11 13:33:00,1.54638,1.54647,1.54628,1.54637,284499999.0
2005-01-11 13:34:00,1.54652,1.54652,1.5462,1.54624,155200000.0
2005-01-11 13:35:00,1.54639,1.54641,1.54618,1.54618,462199997.0
2005-01-11 13:36:00,1.54626,1.54643,1.54621,1.54621,468799997.0
2005-01-11 13:37:00,1.54635,1.54635,1.54611,1.54611,101700000.0
2005-01-11 13:38:00,1.54608,1.5462,1.546,1.54607,287100000.0
2005-01-11 13:39:00,1.54604,1.54612,1.54589,1.54589,141800001.0
2005-01-11 13:40:00,1.54614,1.54621,1.54596,1.5461,327800002.0
2005-01-11 13:41:00,1.54613,1.54613,1.54583,1.54583,84200000.0
2005-01-11 13:42:00,1.54592,1.54598,1.54582,1.54585,270600002.0
2005-01-11 13:43:00,1.54594,1.54599,1.54582,1.54597,252999998.0
2005-01-11 13:44:00,1.54608,1.54608,1.54584,1.54592,208700001.0
2005-01-11 13:45:00,1.54585,1.54601,1.54575,1.54588,402899999.0
2005-01-11 13:46:00,1.54602,1.54602,1.54579,1.54591,217199999.0
2005-01-11 13:47:00,1.546,1.54605,1.54573,1.54573,315600002.0
2005-01-11 13:48:00,1.54593,1.54605,1.54575,1.546,331399999.0
2005-01-11 13:49:00,1.54599,1.54605,1.54594,1.54602,131700000.0
2005-01-11 13:50:00,1.546,1.54605,1.54583,1.5459,307900002.0
2005-01-11 13:51:00,1.54594,1.54602,1.54577,1.54583,347199999.0
2005-01-11 13:52:00,1.54596,1.54596,1.54584,1.54584,63900000.0
2005-01-11 13:53:00,1.54594,1.54602,1.5458,1.5459,220400001.0
2005-01-11 13:54:00,1.5459,1.54598,1.54577,1.54598,300900002.0
2005-01-11 13:55:00,1.54593,1.54603,1.54585,1.54592,342900002.0
2005-01-11 13:56:00,1.54597,1.54607,1.5459,1.54597,267200002.0
2005-01-11 13:57:00,1.54597,1.54621,1.54591,1.54595,209000003.0
2005-01-11 13:58:00,1.54588,1.54595,1.54582,1.54592,134600000.0
2005-01-11 13:59:00,1.54582,1.54608,1.54582,1.54592,302599993.0
2005-01-11 14:00:00,1.546,1.54614,1.54588,1.54594,320800006.0
2005-01-11 14:01:00,1.54595,1.54605,1.54583,1.54595,292599998.0
2005-01-11 14:02:00,1.54588,1.5462,1.54543,1.5462,369900000.0
2005-01-11 14:03:00,1.54585,1.54611,1.54563,1.5459,125999998.0
2005-01-11 14:04:00,1.54605,1.54611,1.54585,1.54592,333100000.0
2005-01-11 14:05:00,1.5462,1.5462,1.54587,1.54596,302199999.0
2005-01-11 14:06:00,1.5461,1.5461,1.54584,1.54584,313100000.0
2005-01-11 14:07:00,1.54587,1.54588,1.54565,1.54576,302300004.0
2005-01-11 14:08:00,1.54575,1.54595,1.54571,1.54588,355000000.0
2005-01-11 14:09:00,1.54581,1.54602,1.54575,1.54578,305399997.0
2005-01-11 14:10:00,1.5459,1.54601,1.54585,1.54597,259400000.0
2005-01-11 14:11:00,1.54599,1.54605,1.54583,1.5459,304500000.0
2005-01-11 14:12:00,1.54584,1.54608,1.54582,1.546,288500002.0
2005-01-11 14:13:00,1.54608,1.54608,1.54583,1.54603,378000010.0
2005-01-11 14:14:00,1.54603,1.54612,1.54584,1.54597,238800003.0
2005-01-11 14:15:00,1.54582,1.546,1.54547,1.54557,351999996.0
2005-01-11 14:16:00,1.546,1.546,1.5459,1.5459,44599999.0
2005-01-11 14:17:00,1.546,1.54605,1.5458,1.54588,234199998.0
2005-01-11 14:18:00,1.54592,1.54605,1.54585,1.546,254900003.0
2005-01-11 14:19:00,1.54601,1.54609,1.54593,1.54603,222300000.0
2005-01-11 14:20:00,1.546,1.54605,1.54573,1.54605,311499995.0
2005-01-11 14:21:00,1.54605,1.54608,1.54587,1.54598,252699999.0
2005-01-11 14:22:00,1.54586,1.54603,1.54582,1.54586,227400000.0
2005-01-11 14:23:00,1.54595,1.54595,1.54575,1.54575,378600003.0
2005-01-11 14:24:00,1.54585,1.54602,1.54576,1.5459,221800000.0
2005-01-11 14:25:00,1.54595,1.54612,1.54592,1.54605,328000001.0
2005-01-11 14:26:00,1.54593,1.54617,1.54588,1.54595,163700001.0
2005-01-11 14:27:00,1.54585,1.54602,1.54562,1.54602,288300003.0
2005-01-11 14:28:00,1.5458,1.54604,1.5458,1.54598,248599997.0
2005-01-11 14:29:00,1.54586,1.54608,1.54576,1.54607,264300001.0
2005-01-11 14:30:00,1.54607,1.54613,1.5459,1.54603,402200005.0
2005-01-11 14:31:00,1.54592,1.54605,1.54576,1.54576,126300002.0
2005-01-11 14:32:00,1.5461,1.54611,1.54583,1.546,431199997.0
2005-01-11 14:33:00,1.546,1.54614,1.54598,1.54608,261799998.0
2005-01-11 14:34:00,1.54603,1.54615,1.54595,1.54595,172699999.0
2005-01-11 14:35:00,1.546,1.54624,1.54584,1.54601,490800007.0
2005-01-11 14:36:00,1.54602,1.54615,1.54592,1.54602,346000003.0
2005-01-11 14:37:00,1.54605,1.5461,1.54587,1.54587,278200003.0
2005-01-11 14:38:00,1.54605,1.54605,1.5459,1.54598,173799997.0
2005-01-11 14:39:00,1.54596,1.54603,1.54585,1.54589,404899993.0
2005-01-11 14:40:00,1.54604,1.54604,1.54583,1.54583,81500000.0
2005-01-11 14:41:00,1.54589,1.54597,1.54577,1.54588,220300000.0
2005-01-11 14:42:00,1.54595,1.54595,1.54565,1.54579,411000000.0
2005-01-11 14:43:00,1.54577,1.54595,1.54567,1.54595,333500005.0
2005-01-11 14:44:00,1.54602,1.54607,1.54571,1.54571,239200000.0
2005-01-11 14:45:00,1.54597,1.54597,1.54581,1.54581,69500000.0
2005-01-11 14:46:00,1.54542,1.5458,1.54539,1.54557,267599999.0
2005-01-11 14:47:00,1.54575,1.54587,1.54567,1.54584,313600005.0
2005-01-11 14:48:00,1.54586,1.54602,1.54571,1.54588,248700003.0
2005-01-11 14:49:00,1.54595,1.54606,1.5458,1.54601,263700003.0
2005-01-11 14:50:00,1.54613,1.54621,1.54598,1.54613,227399997.0
2005-01-11 14:51:00,1.54605,1.54613,1.54569,1.54598,312200002.0
2005-01-11 14:52:00,1.5462,1.5462,1.54604,1.54608,263600001.0
2005-01-11 14:53:00,1.54603,1.54618,1.54587,1.54598,342100003.0
2005-01-11 14:54:00,1.54603,1.54658,1.54599,1.54632,290199998.0
2005-01-11 14:55:00,1.54638,1.54667,1.54638,1.54658,377800003.0
2005-01-11 14:56:00,1.54661,1.54668,1.5464,1.5464,209300001.0
2005-01-11 14:57:00,1.54648,1.54672,1.54645,1.54652,399200003.0
2005-01-11 14:58:00,1.54657,1.54665,1.54648,1.54652,403100001.0
2005-01-11 14:59:00,1.5465,1.54662,1.54637,1.54646,298800003.0
2005-01-11 15:00:00,1.5465,1.54661,1.54646,1.54651,253799999.0
2005-01-11 15:01:00,1.54645,1.54659,1.54628,1.54643,275700001.0
2005-01-11 15:02:00,1.5465,1.5465,1.54623,1.54623,108799999.0
2005-01-11 15:03:00,1.54635,1.54648,1.54625,1.54634,425100002.0
2005-01-11 15:04:00,1.54642,1.54643,1.54617,1.54617,288200006.0
2005-01-11 15:05:00,1.54617,1.54637,1.546,1.54637,219799997.0
2005-01-11 15:06:00,1.54642,1.54649,1.5463,1.54634,166400003.0
2005-01-11 15:07:00,1.54641,1.54656,1.54632,1.54637,328800002.0
2005-01-11 15:08:00,1.54647,1.54658,1.54618,1.54643,320000000.0
2005-01-11 15:09:00,1.54647,1.5466,1.5463,1.54634,295500005.0
2005-01-11 15:10:00,1.54653,1.54653,1.54622,1.54628,204300000.0
2005-01-11 15:11:00,1.54645,1.54652,1.54635,1.54645,147900001.0
2005-01-11 15:12:00,1.54652,1.54661,1.54635,1.54642,220800002.0
2005-01-11 15:13:00,1.54649,1.54668,1.54645,1.54661,227100004.0
2005-01-11 15:14:00,1.54652,1.54667,1.54645,1.54651,249599999.0
2005-01-11 15:15:00,1.54657,1.54659,1.54639,1.54639,532000006.0
2005-01-11 15:16:00,1.54654,1.54668,1.54645,1.5466,401300004.0
2005-01-11 15:17:00,1.54652,1.54659,1.54639,1.54653,145399998.0
2005-01-11 15:18:00,1.54653,1.54663,1.54615,1.54636,207600002.0
2005-01-11 15:19:00,1.5466,1.54668,1.54649,1.54656,283500001.0
2005-01-11 15:20:00,1.5467,1.54671,1.5465,1.54657,317799994.0
2005-01-11 15:21:00,1.54648,1.54676,1.54648,1.54666,312099995.0
2005-01-11 15:22:00,1.54668,1.54668,1.54639,1.54646,146400000.0
2005-01-11 15:23:00,1.5466,1.54663,1.54632,1.54632,213600003.0
2005-01-11 15:24:00,1.54647,1.54655,1.54626,1.54648,316500001.0
2005-01-11 15:25:00,1.54661,1.54661,1.54637,1.54643,231600002.0
2005-01-11 15:26:00,1.5465,1.54665,1.54639,1.54649,240299999.0
2005-01-11 15:27:00,1.54662,1.54662,1.54648,1.54648,80500000.0
2005-01-11 15:28:00,1.54639,1.54657,1.54638,1.54657,201100002.0
2005-01-11 15:29:00,1.54662,1.54662,1.5463,1.5463,291499998.0
2005-01-11 15:30:00,1.54636,1.54657,1.54632,1.54642,201500001.0
2005-01-11 15:31:00,1.54651,1.54652,1.5462,1.54642,336999998.0
2005-01-11 15:32:00,1.5464,1.5464,1.54612,1.5462,107999999.0
2005-01-11 15:33:00,1.54633,1.54633,1.54609,1.54622,286200001.0
2005-01-11 15:34:00,1.54615,1.54622,1.54587,1.54602,271500000.0
2005-01-11 15:35:00,1.54602,1.54617,1.54588,1.54606,449000004.0
2005-01-11 15:36:00,1.54584,1.54598,1.54584,1.54589,125500001.0
2005-01-11 15:37:00,1.54583,1.54596,1.54571,1.54584,269200002.0
2005-01-11 15:38:00,1.54603,1.54611,1.54585,1.54587,442600000.0
2005-01-11 15:39:00,1.54594,1.54603,1.54585,1.54598,279700000.0
2005-01-11 15:40:00,1.54585,1.54609,1.54578,1.54598,472900005.0
2005-01-11 15:41:00,1.54591,1.54605,1.54583,1.546,234100000.0
2005-01-11 15:42:00,1.54597,1.54612,1.54584,1.54601,214000000.0
2005-01-11 15:43:00,1.54598,1.5463,1.54598,1.54615,255700005.0
2005-01-11 15:44:00,1.54617,1.5463,1.54617,1.54628,172400001.0
2005-01-11 15:45:00,1.54628,1.54651,1.54623,1.54637,309200006.0
2005-01-11 15:46:00,1.54625,1.54655,1.54625,1.54651,279900000.0
2005-01-11 15:47:00,1.54656,1.54663,1.54645,1.54657,218600003.0
2005-01-11 15:48:00,1.54658,1.54658,1.54633,1.5465,270400001.0
2005-01-11 15:49:00,1.54647,1.54654,1.54631,1.54646,250100004.0
2005-01-11 15:50:00,1.54662,1.54662,1.54635,1.54644,299300000.0
2005-01-11 15:51:00,1.54652,1.54669,1.54638,1.54653,314000004.0
2005-01-11 15:52:00,1.54651,1.54665,1.54642,1.54642,161199999.0
2005-01-11 15:53:00,1.54648,1.54663,1.5464,1.54647,328000001.0
2005-01-11 15:54:00,1.54662,1.54669,1.54652,1.54658,186699998.0
2005-01-11 15:55:00,1.54653,1.54662,1.54638,1.54645,309900001.0
2005-01-11 15:56:00,1.5466,1.54664,1.54642,1.54655,469300002.0
2005-01-11 15:57:00,1.54657,1.54659,1.54638,1.54638,236999998.0
2005-01-11 15:58:00,1.54632,1.54633,1.54615,1.54618,332000003.0
2005-01-11 15:59:00,1.54632,1.54632,1.54614,1.54614,98400002.0
2005-01-11 16:00:00,1.54625,1.54642,1.54618,1.54628,328799997.0
2005-01-11 16:01:00,1.54619,1.54638,1.54603,1.54623,348000003.0
2005-01-11 16:02:00,1.54637,1.5464,1.54614,1.54617,297800003.0
2005-01-11 16:03:00,1.54624,1.54636,1.54604,1.54636,497400000.0
2005-01-11 16:04:00,1.54626,1.54655,1.54617,1.54643,215400002.0
2005-01-11 16:05:00,1.54648,1.54657,1.54626,1.54646,192299999.0
2005-01-11 16:06:00,1.54649,1.5467,1.54646,1.54665,260800001.0
2005-01-11 16:07:00,1.54656,1.54656,1.54627,1.54635,302000001.0
2005-01-11 16:08:00,1.54667,1.54683,1.54651,1.5467,335600002.0
2005-01-11 16:09:00,1.5468,1.547,1.54669,1.54671,361099999.0
2005-01-11 16:10:00,1.54695,1.54699,1.54674,1.54692,281200001.0
2005-01-11 16:11:00,1.54695,1.54702,1.54674,1.54689,188000001.0
2005-01-11 16:12:00,1.54677,1.54703,1.54677,1.54681,255300001.0
2005-01-11 16:13:00,1.54661,1.54693,1.54661,1.5468,431600007.0
2005-01-11 16:14:00,1.54666,1.54691,1.54653,1.54691,366899996.0
2005-01-11 16:15:00,1.54677,1.547,1.54657,1.54676,233699999.0
2005-01-11 16:16:00,1.547,1.54712,1.54685,1.54696,465700006.0
2005-01-11 16:17:00,1.54698,1.54715,1.54684,1.54684,286099999.0
2005-01-11 16:18:00,1.547,1.547,1.54675,1.54685,147800001.0
2005-01-11 16:19:00,1.54678,1.54695,1.54674,1.5469,363000007.0
2005-01-11 16:20:00,1.54678,1.54692,1.54668,1.54685,388300009.0
2005-01-11 16:21:00,1.54683,1.54694,1.54673,1.54694,341100004.0
2005-01-11 16:22:00,1.54696,1.547,1.54675,1.54686,285900000.0
2005-01-11 16:23:00,1.547,1.547,1.54672,1.54686,258400002.0
2005-01-11 16:24:00,1.54688,1.54705,1.54675,1.54688,318300003.0
2005-01-11 16:25:00,1.54686,1.54711,1.54686,1.547,240700001.0
2005-01-11 16:26:00,1.54712,1.54729,1.54694,1.54703,355000002.0
2005-01-11 16:27:00,1.54692,1.54699,1.54674,1.54675,261000003.0
2005-01-11 16:28:00,1.54672,1.5468,1.54659,1.54665,536299995.0
2005-01-11 16:29:00,1.54683,1.5469,1.54666,1.54678,503099995.0
2005-01-11 16:30:00,1.54692,1.547,1.54662,1.54694,399800001.0
2005-01-11 16:31:00,1.54688,1.54705,1.54672,1.54688,280500005.0
2005-01-11 16:32:00,1.54709,1.54709,1.54696,1.54696,69500000.0
2005-01-11 16:33:00,1.54691,1.54712,1.54689,1.54691,429000005.0
2005-01-11 16:34:00,1.5471,1.54718,1.5469,1.54692,250200005.0
2005-01-11 16:35:00,1.54696,1.54711,1.54682,1.54688,309999999.0
2005-01-11 16:36:00,1.54686,1.54696,1.5467,1.54695,320399997.0
2005-01-11 16:37:00,1.54697,1.54703,1.54679,1.5469,295700004.0
2005-01-11 16:38:00,1.547,1.54702,1.54682,1.54693,434800002.0
2005-01-11 16:39:00,1.54687,1.54699,1.54687,1.54699,47600000.0
2005-01-11 16:40:00,1.54681,1.547,1.54678,1.54691,347800000.0
2005-01-11 16:41:00,1.54702,1.54714,1.54685,1.54713,459499999.0
2005-01-11 16:42:00,1.5471,1.54723,1.5469,1.54709,297300000.0
2005-01-11 16:43:00,1.54704,1.54706,1.54669,1.54691,288599998.0
2005-01-11 16:44:00,1.54693,1.54706,1.54678,1.54704,321200001.0
2005-01-11 16:45:00,1.547,1.54713,1.54691,1.54703,192699999.0
2005-01-11 16:46:00,1.54696,1.54704,1.54679,1.54697,316600004.0
2005-01-11 16:47:00,1.54684,1.54705,1.54678,1.54705,339400005.0
2005-01-11 16:48:00,1.54705,1.54705,1.54684,1.54686,198900003.0
2005-01-11 16:49:00,1.54701,1.54701,1.54687,1.54687,57599998.0
2005-01-11 16:50:00,1.54693,1.54708,1.54687,1.54708,150100000.0
2005-01-11 16:51:00,1.547,1.5471,1.54669,1.54669,392099998.0
2005-01-11 16:52:00,1.54696,1.54696,1.54686,1.54689,257600001.0
2005-01-11 16:53:00,1.54686,1.54702,1.54672,1.54692,258799999.0
2005-01-11 16:54:00,1.54673,1.54709,1.54673,1.54694,375299998.0
2005-01-11 16:55:00,1.54707,1.54714,1.54689,1.54706,442299995.0
2005-01-11 16:56:00,1.54708,1.54719,1.54698,1.547,246100000.0
2005-01-11 16:57:00,1.54705,1.54714,1.54698,1.54709,323499998.0
2005-01-11 16:58:00,1.54709,1.54717,1.5469,1.54691,290600004.0
2005-01-11 16:59:00,1.54692,1.54735,1.54692,1.54735,351500002.0
2005-01-11 17:00:00,1.54728,1.54746,1.54716,1.54737,370800000.0
2005-01-11 17:01:00,1.54738,1.54754,1.54722,1.54754,396600000.0
2005-01-11 17:02:00,1.5473,1.54755,1.54729,1.54729,160200004.0
2005-01-11 17:03:00,1.54761,1.54761,1.5472,1.5472,308900000.0
2005-01-11 17:04:00,1.54748,1.54748,1.54708,1.54708,201899999.0
2005-01-11 17:05:00,1.54738,1.54749,1.5472,1.54732,346999998.0
2005-01-11 17:06:00,1.5474,1.54745,1.54726,1.54737,154500000.0
2005-01-11 17:07:00,1.54736,1.54747,1.54723,1.54747,259199999.0
2005-01-11 17:08:00,1.54736,1.54755,1.5473,1.54747,250999998.0
2005-01-11 17:09:00,1.5475,1.5475,1.54726,1.54732,235099999.0
2005-01-11 17:10:00,1.54728,1.54743,1.54714,1.54726,187299999.0
2005-01-11 17:11:00,1.54741,1.54751,1.54729,1.54739,84700001.0
2005-01-11 17:12:00,1.5474,1.54746,1.54721,1.54727,380800003.0
2005-01-11 17:13:00,1.54727,1.54735,1.54708,1.5472,237500003.0
2005-01-11 17:14:00,1.5473,1.54739,1.54714,1.54733,220200002.0
2005-01-11 17:15:00,1.54728,1.54742,1.54686,1.54693,203600001.0
2005-01-11 17:16:00,1.5472,1.54741,1.54717,1.54733,549600004.0
2005-01-11 17:17:00,1.54718,1.54747,1.54718,1.54735,262199997.0
2005-01-11 17:18:00,1.54721,1.54735,1.54709,1.5472,142799998.0
2005-01-11 17:19:00,1.54725,1.54732,1.54717,1.54728,139399997.0
2005-01-11 17:20:00,1.54722,1.5473,1.54709,1.5472,175000000.0
2005-01-11 17:21:00,1.54715,1.54715,1.54697,1.54713,245199998.0
2005-01-11 17:22:00,1.547,1.54714,1.54687,1.54708,194400002.0
2005-01-11 17:23:00,1.54698,1.54716,1.54692,1.54697,257400000.0
2005-01-11 17:24:00,1.5471,1.5471,1.54679,1.54679,254900005.0
2005-01-11 17:25:00,1.54703,1.54704,1.54686,1.54697,245400002.0
2005-01-11 17:26:00,1.54699,1.54707,1.54687,1.54691,294099997.0
2005-01-11 17:27:00,1.54694,1.54712,1.54694,1.54706,247699998.0
2005-01-11 17:28:00,1.54703,1.54711,1.54682,1.54682,259000002.0
2005-01-11 17:29:00,1.54697,1.54721,1.54692,1.54719,182999999.0
2005-01-11 17:30:00,1.54692,1.54723,1.54692,1.54723,213299998.0
2005-01-11 17:31:00,1.5471,1.54729,1.54706,1.54722,552100000.0
2005-01-11 17:32:00,1.54718,1.54737,1.54698,1.54729,282400003.0
2005-01-11 17:33:00,1.54742,1.54749,1.54717,1.54723,219599998.0
2005-01-11 17:34:00,1.54714,1.54728,1.54709,1.54717,214100001.0
2005-01-11 17:35:00,1.54722,1.54732,1.54701,1.54704,401000000.0
2005-01-11 17:36:00,1.54721,1.54729,1.54703,1.5471,210600003.0
2005-01-11 17:37:00,1.54713,1.54733,1.54713,1.54723,280699998.0
2005-01-11 17:38:00,1.54728,1.54728,1.5471,1.54711,189899999.0
2005-01-11 17:39:00,1.54716,1.54732,1.54711,1.54717,225200001.0
2005-01-11 17:40:00,1.54717,1.54735,1.54698,1.54724,249599997.0
2005-01-11 17:41:00,1.54728,1.54739,1.54711,1.54721,278700001.0
2005-01-11 17:42:00,1.54728,1.5473,1.54713,1.5472,249600001.0
2005-01-11 17:43:00,1.54714,1.54729,1.54699,1.54704,188200000.0
2005-01-11 17:44:00,1.54693,1.54738,1.54693,1.54736,348499998.0
2005-01-11 17:45:00,1.54727,1.54748,1.54724,1.54731,277099997.0
2005-01-11 17:46:00,1.54723,1.54739,1.5472,1.54735,176100001.0
2005-01-11 17:47:00,1.54727,1.54739,1.54727,1.54739,15900000.0
2005-01-11 17:48:00,1.54731,1.5474,1.54715,1.54727,270000004.0
2005-01-11 17:49:00,1.54717,1.54738,1.5471,1.54731,419999998.0
2005-01-11 17:50:00,1.54719,1.54735,1.54713,1.54735,147799999.0
2005-01-11 17:51:00,1.5472,1.54755,1.54718,1.54738,315900000.0
2005-01-11 17:52:00,1.5476,1.5476,1.54731,1.54746,159099999.0
2005-01-11 17:53:00,1.54744,1.54755,1.54726,1.54726,217399999.0
2005-01-11 17:54:00,1.54744,1.54758,1.54733,1.54749,254499999.0
2005-01-11 17:55:00,1.54758,1.54758,1.5474,1.5474,111600002.0
2005-01-11 17:56:00,1.54739,1.54756,1.54728,1.5474,143600000.0
2005-01-11 17:57:00,1.54753,1.54753,1.54739,1.54739,78800000.0
2005-01-11 17:58:00,1.54715,1.54745,1.54715,1.54742,242699998.0
2005-01-11 17:59:00,1.5475,1.54759,1.5473,1.5473,248299996.0
2005-01-11 18:00:00,1.54728,1.5474,1.54723,1.5473,149700002.0
2005-01-11 18:01:00,1.5484,1.5484,1.5482,1.5482,1843400009.0
2005-01-11 18:02:00,1.5484,1.5484,1.548,1.5482,1843400009.0
2005-01-11 18:03:00,1.5482,1.5486,1.548,1.5486,1843400009.0
2005-01-11 18:04:00,1.5484,1.5492,1.5484,1.5486,1843400009.0
2005-01-11 18:05:00,1.5488,1.5492,1.5486,1.549,1843400009.0
2005-01-11 18:06:00,1.5492,1.5493,1.549,1.549,1843400009.0
2005-01-11 18:07:00,1.5492,1.5492,1.5486,1.5486,1843400009.0
2005-01-11 18:08:00,1.5486,1.5488,1.5486,1.5486,1843400009.0
2005-01-11 18:09:00,1.54685,1.54723,1.54685,1.54706,1843400009.0
2005-01-11 18:10:00,1.5472,1.54725,1.54696,1.54708,2104300014.0
2005-01-11 18:11:00,1.5471,1.54717,1.54684,1.54696,1681600002.0
2005-01-11 18:12:00,1.54717,1.54727,1.54705,1.54705,1690299998.0
2005-01-11 18:13:00,1.54717,1.5473,1.54695,1.54695,1418600003.0
2005-01-11 18:14:00,1.549,1.5494,1.549,1.5493,1240800000.0
2005-01-11 18:15:00,1.54702,1.5472,1.54696,1.5472,1240800000.0
2005-01-11 18:16:00,1.5499,1.5503,1.5499,1.5501,1856400010.0
2005-01-11 18:17:00,1.54725,1.54725,1.54691,1.54708,1856400010.0
2005-01-11 18:18:00,1.54702,1.54741,1.54702,1.54719,825900000.0
2005-01-11 18:19:00,1.54735,1.54754,1.54718,1.54736,2104499998.0
2005-01-11 18:20:00,1.54739,1.5475,1.54729,1.5474,1908399994.0
2005-01-11 18:21:00,1.54741,1.54751,1.5471,1.5472,748600001.0
2005-01-11 18:22:00,1.54703,1.54715,1.54692,1.54711,733999994.0
2005-01-11 18:23:00,1.5501,1.5501,1.5494,1.5495,1287100006.0
2005-01-11 18:24:00,1.5496,1.5496,1.5495,1.5496,1287100006.0
2005-01-11 18:25:00,1.5497,1.5497,1.5496,1.5496,1287100006.0
2005-01-11 18:26:00,1.5495,1.5495,1.5493,1.5495,1287100006.0
2005-01-11 18:27:00,1.54702,1.54721,1.54694,1.5471,1287100006.0
2005-01-11 18:28:00,1.54715,1.54725,1.54701,1.54712,1908899995.0
2005-01-11 18:29:00,1.5471,1.54715,1.54696,1.547,1914499996.0
2005-01-11 18:30:00,1.54696,1.54715,1.54696,1.5471,995000006.0
2005-01-11 18:31:00,1.54699,1.54715,1.54694,1.54715,1268399999.0
2005-01-11 18:32:00,1.54705,1.54713,1.54678,1.54691,1487699991.0
2005-01-11 18:33:00,1.5494,1.5495,1.5492,1.5495,1910200006.0
2005-01-11 18:34:00,1.5497,1.5499,1.5496,1.5496,1910200006.0
2005-01-11 18:35:00,1.54715,1.54721,1.54696,1.5471,1910200006.0
2005-01-11 18:36:00,1.54715,1.54731,1.54706,1.54713,1107400002.0
2005-01-11 18:37:00,1.54717,1.54724,1.54701,1.54704,1885599998.0
2005-01-11 18:38:00,1.54703,1.54716,1.54684,1.54696,1549000007.0
2005-01-11 18:39:00,1.54688,1.54712,1.54681,1.54693,1970600014.0
2005-01-11 18:40:00,1.5497,1.5503,1.5497,1.5501,1112700005.0
2005-01-11 18:41:00,1.54695,1.54709,1.5468,1.54689,1112700005.0
2005-01-11 18:42:00,1.54702,1.54708,1.54685,1.54686,1422700000.0
2005-01-11 18:43:00,1.54706,1.54709,1.54685,1.54692,380000001.0
2005-01-11 18:44:00,1.54703,1.54712,1.5467,1.54681,881299996.0
2005-01-11 18:45:00,1.54681,1.54703,1.54677,1.54692,488699995.0
2005-01-11 18:46:00,1.54702,1.54719,1.54687,1.54687,304400000.0
2005-01-11 18:47:00,1.54699,1.54715,1.54699,1.54713,184500003.0
2005-01-11 18:48:00,1.54713,1.54733,1.54706,1.5471,1564000010.0
2005-01-11 18:49:00,1.54729,1.54733,1.5471,1.54719,310300002.0
2005-01-11 18:50:00,1.54708,1.54724,1.54699,1.5471,608499998.0
2005-01-11 18:51:00,1.547,1.54725,1.54685,1.54698,1278300005.0
2005-01-11 18:52:00,1.54699,1.54737,1.54699,1.54733,1350800000.0
2005-01-11 18:53:00,1.54716,1.54729,1.54702,1.54718,1394900000.0
2005-01-11 18:54:00,1.54711,1.54729,1.54703,1.54713,710100013.0
2005-01-11 18:55:00,1.54729,1.54734,1.54708,1.54708,1625499998.0
2005-01-11 18:56:00,1.54727,1.54741,1.54714,1.5473,1145499997.0
2005-01-11 18:57:00,1.54748,1.54754,1.54732,1.54747,622800005.0
2005-01-11 18:58:00,1.54756,1.54785,1.54756,1.54785,968999999.0
2005-01-11 18:59:00,1.54785,1.54829,1.54776,1.54797,1344300006.0
2005-01-11 19:00:00,1.54826,1.5483,1.54808,1.5481,488399995.0
2005-01-11 19:01:00,1.54817,1.54826,1.54803,1.54822,394300000.0
2005-01-11 19:02:00,1.54814,1.5482,1.5479,1.548,874199996.0
2005-01-11 19:03:00,1.5481,1.5485,1.54805,1.54828,538400003.0
2005-01-11 19:04:00,1.54853,1.54894,1.54847,1.54873,286299999.0
2005-01-11 19:05:00,1.54888,1.5491,1.54874,1.54886,931399998.0
2005-01-11 19:06:00,1.54908,1.54931,1.54873,1.54889,1815900003.0
2005-01-11 19:07:00,1.54895,1.54901,1.54846,1.54846,867700005.0
2005-01-11 19:08:00,1.54855,1.54876,1.54852,1.54861,1639099999.0
2005-01-11 19:09:00,1.54878,1.54888,1.54861,1.54864,1581999993.0
2005-01-11 19:10:00,1.54865,1.54904,1.54865,1.54898,1130300004.0
2005-01-11 19:11:00,1.54898,1.54912,1.54881,1.54891,1259200009.0
2005-01-11 19:12:00,1.54874,1.54903,1.54874,1.54891,837300001.0
2005-01-11 19:13:00,1.54891,1.54905,1.54882,1.54896,632600001.0
2005-01-11 19:14:00,1.54907,1.54926,1.54907,1.54923,217100004.0
2005-01-11 19:15:00,1.54928,1.54993,1.54925,1.54971,1438999998.0
2005-01-11 19:16:00,1.5499,1.55026,1.54921,1.54993,341199999.0
2005-01-11 19:17:00,1.54992,1.55002,1.54964,1.54976,756699998.0
2005-01-11 19:18:00,1.54978,1.54988,1.54949,1.54976,488799997.0
2005-01-11 19:19:00,1.54988,1.54995,1.54972,1.54974,972100003.0
2005-01-11 19:20:00,1.54969,1.5498,1.54944,1.54952,980699998.0
2005-01-11 19:21:00,1.54959,1.54975,1.54933,1.54938,1162700003.0
2005-01-11 19:22:00,1.54967,1.55,1.54956,1.54983,342599999.0
2005-01-11 19:23:00,1.55,1.55,1.54927,1.54927,531700000.0
2005-01-11 19:24:00,1.54934,1.54956,1.54933,1.54955,497600003.0
2005-01-11 19:25:00,1.54953,1.54965,1.54938,1.54938,1033100001.0
2005-01-11 19:26:00,1.54951,1.54951,1.54916,1.54927,1072300006.0
2005-01-11 19:27:00,1.54936,1.54939,1.5491,1.54922,1285800006.0
2005-01-11 19:28:00,1.54918,1.54954,1.54918,1.5494,508700001.0
2005-01-11 19:29:00,1.54941,1.5498,1.54934,1.54943,624400006.0
2005-01-11 19:30:00,1.5509,1.5509,1.5507,1.5509,1395900012.0
2005-01-11 19:31:00,1.5495,1.5496,1.54916,1.54927,1395900012.0
2005-01-11 19:32:00,1.5493,1.54941,1.54917,1.54918,574800002.0
2005-01-11 19:33:00,1.54922,1.54953,1.54905,1.54936,892200005.0
2005-01-11 19:34:00,1.54959,1.54985,1.54928,1.54943,1806800000.0
2005-01-11 19:35:00,1.54952,1.54952,1.5486,1.54913,1037499999.0
2005-01-11 19:36:00,1.54938,1.54997,1.54938,1.54961,766899995.0
2005-01-11 19:37:00,1.54984,1.54994,1.54958,1.54962,313499999.0
2005-01-11 19:38:00,1.54954,1.54978,1.54933,1.54973,512400002.0
2005-01-11 19:39:00,1.54958,1.54979,1.54945,1.54965,1041199995.0
2005-01-11 19:40:00,1.54981,1.55021,1.54949,1.55,524299998.0
2005-01-11 19:41:00,1.55028,1.5504,1.55009,1.5502,535200003.0
2005-01-11 19:42:00,1.55041,1.55067,1.55027,1.55059,587500005.0
2005-01-11 19:43:00,1.55052,1.55065,1.55043,1.55052,389200003.0
2005-01-11 19:44:00,1.55062,1.55073,1.55038,1.55038,902799999.0
2005-01-11 19:45:00,1.55033,1.55045,1.55021,1.55045,259899999.0
2005-01-11 19:46:00,1.55037,1.55046,1.55019,1.55033,774999999.0
2005-01-11 19:47:00,1.55042,1.5507,1.55037,1.5505,493700002.0
2005-01-11 19:48:00,1.55049,1.5509,1.55049,1.5509,631200009.0
2005-01-11 19:49:00,1.55063,1.55075,1.55055,1.55057,1253300011.0
2005-01-11 19:50:00,1.55039,1.5506,1.55039,1.55057,309500007.0
2005-01-11 19:51:00,1.5505,1.55061,1.55044,1.5505,483200001.0
2005-01-11 19:52:00,1.55052,1.5506,1.55037,1.5506,353999999.0
2005-01-11 19:53:00,1.55062,1.55062,1.55027,1.55032,543700002.0
2005-01-11 19:54:00,1.55042,1.55063,1.5504,1.5506,274099998.0
2005-01-11 19:55:00,1.55063,1.55071,1.55045,1.55045,525699998.0
2005-01-11 19:56:00,1.55074,1.55074,1.55039,1.5505,1093600006.0
2005-01-11 19:57:00,1.55049,1.55072,1.5503,1.55054,1446100003.0
2005-01-11 19:58:00,1.55072,1.55072,1.55029,1.55029,1605600002.0
2005-01-11 19:59:00,1.55057,1.55064,1.55037,1.55045,1155900002.0
2005-01-11 20:00:00,1.55065,1.55071,1.55043,1.55043,685699996.0
2005-01-11 20:01:00,1.55038,1.55054,1.5501,1.5501,691699997.0
2005-01-11 20:02:00,1.55008,1.55031,1.54997,1.54997,363400001.0
2005-01-11 20:03:00,1.54994,1.55014,1.5499,1.55002,287400004.0
2005-01-11 20:04:00,1.55005,1.55018,1.54988,1.5499,346100005.0
2005-01-11 20:05:00,1.54994,1.5501,1.54984,1.54992,380299998.0
2005-01-11 20:06:00,1.55032,1.55032,1.54999,1.54999,402799999.0
2005-01-11 20:07:00,1.55013,1.55018,1.54988,1.54988,381099994.0
2005-01-11 20:08:00,1.5501,1.55027,1.55003,1.55011,1405500006.0
2005-01-11 20:09:00,1.55012,1.55023,1.54998,1.54998,318299998.0
2005-01-11 20:10:00,1.55004,1.55016,1.54996,1.55002,237799999.0
2005-01-11 20:11:00,1.55007,1.55041,1.55004,1.55014,807000010.0
2005-01-11 20:12:00,1.55032,1.55043,1.55012,1.5503,322699998.0
2005-01-11 20:13:00,1.55031,1.55057,1.55006,1.55012,1701200006.0
2005-01-11 20:14:00,1.55033,1.55049,1.55006,1.55026,668700002.0
2005-01-11 20:15:00,1.55015,1.55052,1.55015,1.55045,1038000008.0
2005-01-11 20:16:00,1.55038,1.55047,1.55012,1.5503,1605000002.0
2005-01-11 20:17:00,1.55037,1.55038,1.5501,1.55031,266400002.0
2005-01-11 20:18:00,1.55021,1.55031,1.54996,1.5501,518199998.0
2005-01-11 20:21:00,1.55,1.55024,1.54989,1.54996,647200002.0
2005-01-11 20:22:00,1.54998,1.55032,1.54991,1.55032,612900006.0
2005-01-11 20:23:00,1.55025,1.55038,1.5501,1.5503,1056700002.0
2005-01-11 20:24:00,1.55035,1.55041,1.55013,1.55026,517900006.0
2005-01-11 20:25:00,1.55039,1.55042,1.55018,1.55028,782700003.0
2005-01-11 20:26:00,1.55059,1.55059,1.55019,1.55021,222100000.0
2005-01-11 20:27:00,1.55034,1.55057,1.55021,1.55043,445900001.0
2005-01-11 20:29:00,1.55072,1.5509,1.55054,1.5508,1526799998.0
2005-01-11 20:31:00,1.5509,1.5509,1.5509,1.5509,465100005.0
2005-01-11 20:32:00,1.5511,1.5511,1.5511,1.5511,465100005.0
2005-01-11 20:33:00,1.55068,1.5508,1.5506,1.55079,465100005.0
2005-01-11 20:34:00,1.5507,1.55082,1.5505,1.55064,328600000.0
2005-01-11 20:35:00,1.55081,1.55086,1.55051,1.55072,611500002.0
2005-01-11 20:36:00,1.55083,1.55093,1.5505,1.55085,597700002.0
2005-01-11 20:37:00,1.5509,1.5509,1.55057,1.55059,853500012.0
2005-01-11 20:38:00,1.55055,1.55074,1.55045,1.55058,1707999999.0
2005-01-11 20:39:00,1.55072,1.55083,1.55047,1.55049,968399994.0
2005-01-11 20:40:00,1.55066,1.5509,1.55055,1.55067,1264199999.0
2005-01-11 20:41:00,1.5506,1.55081,1.55048,1.55072,521900001.0
2005-01-11 20:42:00,1.55083,1.5509,1.55062,1.55062,328999997.0
2005-01-11 20:43:00,1.55085,1.55085,1.55053,1.55053,794999997.0
2005-01-11 20:44:00,1.55073,1.55088,1.55058,1.55063,1260500006.0
2005-01-11 20:45:00,1.5507,1.5509,1.5507,1.55071,1023800001.0
2005-01-11 20:46:00,1.55094,1.55103,1.55073,1.551,240400001.0
2005-01-11 20:47:00,1.55097,1.55097,1.55061,1.55076,826100004.0
2005-01-11 20:48:00,1.55096,1.55111,1.5508,1.55084,1715500005.0
2005-01-11 20:49:00,1.55075,1.55107,1.55074,1.55104,926200003.0
2005-01-11 20:50:00,1.55107,1.55121,1.55095,1.55096,1781800009.0
2005-01-11 20:51:00,1.55094,1.55108,1.55086,1.55093,450000002.0
2005-01-11 20:52:00,1.55097,1.55102,1.55075,1.55075,1209500006.0
2005-01-11 20:53:00,1.55072,1.551,1.55072,1.55089,1556999999.0
2005-01-11 20:54:00,1.55088,1.55095,1.55076,1.5508,825999992.0
2005-01-11 20:55:00,1.55081,1.55097,1.55081,1.55092,591399999.0
2005-01-11 20:56:00,1.5509,1.5509,1.5509,1.5509,1445000009.0
2005-01-11 20:57:00,1.5507,1.5509,1.5503,1.5503,1445000009.0
2005-01-11 20:58:00,1.5505,1.5505,1.5503,1.5505,1445000009.0
2005-01-11 20:59:00,1.5501,1.5501,1.5499,1.5501,1445000009.0
2005-01-11 21:00:00,1.5499,1.5503,1.5499,1.5501,1445000009.0
2005-01-11 21:01:00,1.5501,1.5503,1.5501,1.5503,1445000009.0
2005-01-11 21:02:00,1.5509,1.55095,1.55076,1.5508,1445000009.0
2005-01-11 21:03:00,1.5509,1.55103,1.55079,1.55082,1286600009.0
2005-01-11 21:04:00,1.55097,1.55097,1.55072,1.55072,424900007.0
2005-01-11 21:05:00,1.5508,1.55095,1.55074,1.5509,895999995.0
2005-01-11 21:06:00,1.55077,1.55092,1.55073,1.5509,611500005.0
2005-01-11 21:07:00,1.55078,1.55078,1.55063,1.55068,410200001.0
2005-01-11 21:08:00,1.55078,1.55078,1.55053,1.55064,292200003.0
2005-01-11 21:09:00,1.55053,1.55077,1.55053,1.55067,551499995.0
2005-01-11 21:10:00,1.55075,1.55081,1.55063,1.55065,753600003.0
2005-01-11 21:11:00,1.55089,1.55089,1.5504,1.55052,676799998.0
2005-01-11 21:12:00,1.55075,1.55083,1.5506,1.55069,373700000.0
2005-01-11 21:13:00,1.55078,1.5509,1.55058,1.5509,1026299999.0
2005-01-11 21:14:00,1.55074,1.55085,1.55064,1.55085,667399998.0
2005-01-11 21:15:00,1.55075,1.55082,1.55051,1.55065,985500003.0
2005-01-11 21:16:00,1.55047,1.55083,1.5495,1.55064,571600006.0
2005-01-11 21:17:00,1.55109,1.55122,1.55097,1.55097,1553600009.0
2005-01-11 21:18:00,1.55114,1.55114,1.55084,1.55097,709599999.0
2005-01-11 21:19:00,1.55105,1.55105,1.55077,1.5508,609199999.0
2005-01-11 21:20:00,1.5505,1.5505,1.5503,1.5503,1834700003.0
2005-01-11 21:21:00,1.5505,1.5505,1.5503,1.5505,1834700003.0
2005-01-11 21:22:00,1.55095,1.55107,1.55077,1.55097,1834700003.0
2005-01-11 21:23:00,1.55103,1.55105,1.55076,1.55095,1293399998.0
2005-01-11 21:24:00,1.55088,1.551,1.55081,1.551,524699998.0
2005-01-11 21:25:00,1.551,1.55105,1.55055,1.5508,1282200009.0
2005-01-11 21:26:00,1.55085,1.55107,1.55085,1.55107,420600003.0
2005-01-11 21:27:00,1.55115,1.55115,1.55102,1.5511,593400000.0
2005-01-11 21:28:00,1.55094,1.55105,1.55079,1.5509,718899995.0
2005-01-11 21:29:00,1.55083,1.55103,1.5508,1.55092,401899999.0
2005-01-11 21:30:00,1.55099,1.55102,1.5508,1.55081,557999990.0
2005-01-11 21:31:00,1.55101,1.55101,1.55064,1.55068,635899992.0
2005-01-11 21:32:00,1.55081,1.55105,1.55072,1.55086,1993500008.0
2005-01-11 21:33:00,1.55093,1.55093,1.55072,1.55073,347600004.0
2005-01-11 21:34:00,1.55077,1.55078,1.55057,1.55057,1310800005.0
2005-01-11 21:35:00,1.55068,1.55088,1.5506,1.55087,820000004.0
2005-01-11 21:36:00,1.55079,1.55096,1.55073,1.55078,352700003.0
2005-01-11 21:37:00,1.55083,1.5509,1.55069,1.55071,348099999.0
2005-01-11 21:38:00,1.55073,1.55101,1.55073,1.5508,282800003.0
2005-01-11 21:39:00,1.55064,1.55078,1.55055,1.55069,346900000.0
2005-01-11 21:40:00,1.55062,1.55081,1.55034,1.55044,424500001.0
2005-01-11 21:41:00,1.55063,1.55081,1.5504,1.55056,521699998.0
2005-01-11 21:42:00,1.55054,1.55079,1.55054,1.5506,500899999.0
2005-01-11 21:43:00,1.55076,1.55076,1.55045,1.55055,1194599999.0
2005-01-11 21:44:00,1.55052,1.55062,1.55037,1.55058,1304200013.0
2005-01-11 21:45:00,1.55055,1.55068,1.55045,1.5505,690899993.0
2005-01-11 21:46:00,1.55048,1.55065,1.55032,1.55042,1457600003.0
2005-01-11 21:47:00,1.5504,1.55062,1.55031,1.55033,1317300003.0
2005-01-11 21:48:00,1.55041,1.5506,1.55038,1.55056,452599999.0
2005-01-11 21:49:00,1.55055,1.55062,1.55036,1.55047,862500003.0
2005-01-11 21:50:00,1.55053,1.55053,1.55028,1.55031,216300002.0
2005-01-11 21:51:00,1.55029,1.55045,1.55025,1.5504,523900000.0
2005-01-11 21:52:00,1.55039,1.55054,1.55022,1.55035,1583200000.0
2005-01-11 21:53:00,1.5504,1.55049,1.55021,1.55038,308299993.0
2005-01-11 21:54:00,1.55057,1.55068,1.55036,1.55036,186200000.0
2005-01-11 21:55:00,1.55052,1.55075,1.55047,1.55068,614400006.0
2005-01-11 21:56:00,1.55075,1.55082,1.55062,1.5507,605700006.0
2005-01-11 21:57:00,1.55073,1.55073,1.5502,1.55039,427399994.0
2005-01-11 21:58:00,1.55036,1.55053,1.55025,1.55025,533700004.0
2005-01-11 21:59:00,1.55012,1.55025,1.54995,1.55011,1359600016.0
2005-01-11 22:00:00,1.54998,1.55015,1.54987,1.54996,572599999.0
2005-01-11 22:01:00,1.55012,1.55037,1.54999,1.55026,556200000.0
2005-01-11 22:02:00,1.55032,1.55058,1.55013,1.55051,1153600002.0
2005-01-11 22:03:00,1.5506,1.55075,1.55045,1.55067,347699998.0
2005-01-11 22:04:00,1.55067,1.55081,1.55056,1.55056,854100004.0
2005-01-11 22:05:00,1.55079,1.55081,1.55041,1.55049,356500003.0
2005-01-11 22:06:00,1.5507,1.55081,1.55053,1.55058,536800006.0
2005-01-11 22:07:00,1.55058,1.55068,1.55051,1.55051,105500000.0
2005-01-11 22:08:00,1.55075,1.55075,1.55044,1.55051,402600002.0
2005-01-11 22:09:00,1.55065,1.55065,1.55027,1.55036,478299999.0
2005-01-11 22:10:00,1.55037,1.55045,1.55032,1.55045,352300006.0
2005-01-11 22:11:00,1.55043,1.55057,1.55021,1.55056,361000004.0
2005-01-11 22:12:00,1.55055,1.55055,1.55038,1.5505,718299997.0
2005-01-11 22:13:00,1.55027,1.5505,1.55027,1.55048,262700005.0
2005-01-11 22:14:00,1.5504,1.55055,1.55037,1.5505,313299998.0
2005-01-11 22:15:00,1.5504,1.5504,1.55007,1.55016,633500004.0
2005-01-11 22:16:00,1.55005,1.55025,1.54995,1.54997,287800001.0
2005-01-11 22:17:00,1.55008,1.55032,1.55005,1.55009,261000001.0
2005-01-11 22:18:00,1.5501,1.55022,1.54995,1.55004,151399998.0
2005-01-11 22:19:00,1.55003,1.55021,1.54995,1.5502,410700002.0
2005-01-11 22:20:00,1.55019,1.55025,1.55,1.55009,333199995.0
2005-01-11 22:21:00,1.55035,1.55043,1.55018,1.55018,410500003.0
2005-01-11 22:22:00,1.55035,1.5504,1.55017,1.55026,947999997.0
2005-01-11 22:23:00,1.55045,1.55045,1.55024,1.55024,197200002.0
2005-01-11 22:24:00,1.55014,1.5503,1.55007,1.55023,346599999.0
2005-01-11 22:25:00,1.55038,1.55045,1.54991,1.5502,612200004.0
2005-01-11 22:26:00,1.55023,1.55043,1.55006,1.55021,779500000.0
2005-01-11 22:27:00,1.55028,1.55052,1.55002,1.55023,138300000.0
2005-01-11 22:28:00,1.55039,1.5505,1.55011,1.55011,742700000.0
2005-01-11 22:29:00,1.55047,1.55052,1.55023,1.55036,828800006.0
2005-01-11 22:30:00,1.55045,1.55066,1.55025,1.5504,940899994.0
2005-01-11 22:31:00,1.55035,1.5505,1.55024,1.55045,222100000.0
2005-01-11 22:32:00,1.55054,1.55054,1.55026,1.55026,223099998.0
2005-01-11 22:33:00,1.55041,1.55063,1.55031,1.55056,204900002.0
2005-01-11 22:34:00,1.55053,1.55063,1.55047,1.5506,560900007.0
2005-01-11 22:35:00,1.55067,1.55071,1.55057,1.5506,131299999.0
2005-01-11 22:36:00,1.55043,1.55057,1.55027,1.55051,760700003.0
2005-01-11 22:37:00,1.55047,1.55071,1.55042,1.55063,354399999.0
2005-01-11 22:38:00,1.55047,1.55064,1.55036,1.55057,507899995.0
2005-01-11 22:39:00,1.5505,1.5506,1.5503,1.5504,737900000.0
2005-01-11 22:40:00,1.55053,1.55064,1.55019,1.55037,727299995.0
2005-01-11 22:41:00,1.55052,1.55058,1.55027,1.55027,698500001.0
2005-01-11 22:42:00,1.5505,1.55077,1.5505,1.55063,805300006.0
2005-01-11 22:43:00,1.55035,1.55052,1.55007,1.55035,1396600001.0
2005-01-11 22:44:00,1.55036,1.55045,1.5501,1.55031,360200004.0
2005-01-11 22:45:00,1.5504,1.5504,1.5501,1.5501,201499999.0
2005-01-11 22:46:00,1.55026,1.55045,1.55009,1.55027,223300000.0
2005-01-11 22:47:00,1.5502,1.55046,1.55019,1.55046,148699999.0
2005-01-11 22:48:00,1.55045,1.55069,1.55042,1.55058,392500002.0
2005-01-11 22:49:00,1.55063,1.55077,1.55044,1.55058,543200000.0
2005-01-11 22:50:00,1.55048,1.5506,1.55036,1.55053,205000000.0
2005-01-11 22:51:00,1.55053,1.55055,1.55032,1.55039,363100000.0
2005-01-11 22:52:00,1.55029,1.55049,1.55007,1.55025,409800004.0
2005-01-11 22:53:00,1.5505,1.55056,1.55029,1.55041,167699999.0
2005-01-11 22:54:00,1.55046,1.55046,1.55019,1.55021,524699997.0
2005-01-11 22:55:00,1.55026,1.55041,1.55005,1.55018,290000000.0
2005-01-11 22:56:00,1.5502,1.55062,1.5502,1.55033,262099999.0
2005-01-11 22:57:00,1.55032,1.55068,1.55026,1.55049,363500001.0
2005-01-11 22:58:00,1.55067,1.5508,1.5505,1.5508,272500003.0
2005-01-11 22:59:00,1.5507,1.55077,1.55021,1.55021,457900003.0
2005-01-11 23:00:00,1.55065,1.5507,1.55031,1.5507,153700001.0
2005-01-11 23:01:00,1.55075,1.55092,1.55065,1.55065,285599999.0
2005-01-11 23:02:00,1.55069,1.55105,1.55069,1.55105,109800000.0
2005-01-11 23:03:00,1.55113,1.55113,1.55087,1.55101,369400007.0
2005-01-11 23:04:00,1.55092,1.55094,1.55068,1.55079,352300007.0
2005-01-11 23:05:00,1.55086,1.55086,1.55056,1.55056,221600000.0
2005-01-11 23:06:00,1.55073,1.55097,1.5507,1.55085,325799998.0
2005-01-11 23:07:00,1.55092,1.55108,1.55085,1.55089,313200005.0
2005-01-11 23:08:00,1.55096,1.55114,1.55093,1.55108,221300000.0
2005-01-11 23:09:00,1.55108,1.55108,1.55074,1.55095,393500002.0
2005-01-11 23:10:00,1.55068,1.5508,1.5505,1.55065,168400002.0
2005-01-11 23:11:00,1.55064,1.55082,1.55059,1.55068,245099998.0
2005-01-11 23:12:00,1.5507,1.55085,1.5507,1.5508,243399998.0
2005-01-11 23:13:00,1.55072,1.55077,1.55049,1.55073,237599998.0
2005-01-11 23:14:00,1.55064,1.55077,1.55064,1.55077,43100000.0
2005-01-11 23:15:00,1.55075,1.55075,1.55047,1.55047,129899998.0
2005-01-11 23:16:00,1.55066,1.55078,1.5506,1.55073,248600001.0
2005-01-11 23:17:00,1.55083,1.55083,1.55052,1.55064,366900002.0
2005-01-11 23:18:00,1.5506,1.55083,1.55054,1.55083,331500002.0
2005-01-11 23:19:00,1.55067,1.55078,1.55053,1.55062,153400002.0
2005-01-11 23:20:00,1.55055,1.55065,1.55025,1.5506,226100001.0
2005-01-11 23:21:00,1.55051,1.55065,1.55047,1.55054,188600002.0
2005-01-11 23:22:00,1.55054,1.55076,1.55049,1.55059,194299997.0
2005-01-11 23:23:00,1.55072,1.55085,1.55072,1.55085,38099999.0
2005-01-11 23:24:00,1.55045,1.55061,1.55041,1.55047,99100001.0
2005-01-11 23:25:00,1.5504,1.55065,1.55031,1.55051,313700004.0
2005-01-11 23:26:00,1.5507,1.55071,1.55046,1.55053,334500002.0
2005-01-11 23:27:00,1.55068,1.5508,1.55068,1.5508,150900002.0
2005-01-11 23:28:00,1.55094,1.55094,1.55066,1.55073,272200001.0
2005-01-11 23:29:00,1.5506,1.55076,1.5506,1.55074,303600003.0
2005-01-11 23:30:00,1.55077,1.55077,1.55048,1.55048,189199999.0
2005-01-11 23:31:00,1.55066,1.5508,1.55055,1.55063,329900005.0
2005-01-11 23:32:00,1.55061,1.55079,1.55038,1.55058,250699997.0
2005-01-11 23:33:00,1.55061,1.55085,1.55052,1.55071,204600000.0
2005-01-11 23:34:00,1.55095,1.55095,1.5508,1.5508,169400001.0
2005-01-11 23:35:00,1.55074,1.55074,1.55053,1.55053,147100000.0
2005-01-11 23:36:00,1.55072,1.55106,1.55068,1.55105,242400005.0
2005-01-11 23:37:00,1.5507,1.5509,1.55064,1.5508,204199998.0
2005-01-11 23:38:00,1.55095,1.55109,1.55058,1.55067,289399997.0
2005-01-11 23:39:00,1.55049,1.55077,1.55047,1.55055,266399996.0
2005-01-11 23:40:00,1.55048,1.55088,1.55047,1.55057,410500000.0
2005-01-11 23:41:00,1.55051,1.55062,1.5502,1.55028,293699999.0
2005-01-11 23:42:00,1.55038,1.55068,1.55035,1.55047,246500002.0
2005-01-11 23:43:00,1.55057,1.55068,1.55041,1.55047,164699999.0
2005-01-11 23:44:00,1.5504,1.55074,1.5504,1.55067,219900001.0
2005-01-11 23:45:00,1.55054,1.55085,1.55042,1.55072,194799999.0
2005-01-11 23:46:00,1.55076,1.55098,1.55073,1.55079,365900008.0
2005-01-11 23:47:00,1.55062,1.55078,1.55058,1.55062,103000002.0
2005-01-11 23:48:00,1.55079,1.5509,1.55076,1.55088,173400000.0
2005-01-11 23:49:00,1.55102,1.55102,1.55063,1.55064,272200002.0
2005-01-11 23:50:00,1.5509,1.55095,1.5508,1.55088,134900000.0
2005-01-11 23:51:00,1.55052,1.55087,1.55052,1.55082,307099998.0
2005-01-11 23:52:00,1.55073,1.55088,1.55046,1.55069,190300002.0
2005-01-11 23:53:00,1.55074,1.55093,1.55063,1.55085,289900004.0
2005-01-11 23:54:00,1.5509,1.55095,1.55063,1.55063,213000001.0
2005-01-11 23:55:00,1.55084,1.55084,1.55067,1.55067,79100000.0
2005-01-11 23:56:00,1.55085,1.55101,1.55071,1.55083,141799999.0
2005-01-11 23:57:00,1.55102,1.55111,1.55075,1.55087,169400001.0
2005-01-11 23:58:00,1.55077,1.55096,1.55077,1.55096,84700000.0
2005-01-11 23:59:00,1.551,1.55105,1.55092,1.55098,45600000.0
2005-01-12 00:00:00,1.551,1.55105,1.551,1.55105,111999999.0
2005-01-12 00:01:00,1.55113,1.55113,1.55089,1.55107,266399999.0
2005-01-12 00:02:00,1.55082,1.55115,1.55071,1.55098,354800000.0
2005-01-12 00:03:00,1.55076,1.55111,1.55064,1.55085,287900000.0
2005-01-12 00:04:00,1.55061,1.55115,1.55054,1.55086,306800000.0
2005-01-12 00:05:00,1.551,1.551,1.55064,1.55068,166800001.0
2005-01-12 00:06:00,1.55084,1.55108,1.55072,1.551,388299994.0
2005-01-12 00:07:00,1.55102,1.55104,1.55055,1.55079,394900001.0
2005-01-12 00:08:00,1.55073,1.55108,1.55073,1.55084,336399999.0
2005-01-12 00:09:00,1.55104,1.55104,1.55037,1.55037,276399999.0
2005-01-12 00:10:00,1.55084,1.55106,1.55077,1.551,276200002.0
2005-01-12 00:11:00,1.55091,1.55111,1.55073,1.55102,416099999.0
2005-01-12 00:12:00,1.55065,1.55134,1.55062,1.55119,259400001.0
2005-01-12 00:13:00,1.55102,1.55136,1.55081,1.55116,334700002.0
2005-01-12 00:14:00,1.55093,1.55144,1.55093,1.55115,343899998.0
2005-01-12 00:15:00,1.55107,1.55126,1.55086,1.55086,188400001.0
2005-01-12 00:16:00,1.55119,1.55132,1.55084,1.55089,109400001.0
2005-01-12 00:17:00,1.55101,1.55131,1.55085,1.55085,479200003.0
2005-01-12 00:18:00,1.55028,1.55111,1.55028,1.55111,195099998.0
2005-01-12 00:19:00,1.55085,1.55123,1.55065,1.55075,345700000.0
2005-01-12 00:20:00,1.55078,1.55103,1.55048,1.55064,387599998.0
2005-01-12 00:21:00,1.55103,1.55103,1.55073,1.55073,191000000.0
2005-01-12 00:22:00,1.55094,1.55105,1.55084,1.55084,300700002.0
2005-01-12 00:23:00,1.55078,1.55078,1.55026,1.55043,262500000.0
2005-01-12 00:24:00,1.55051,1.55068,1.55042,1.55063,430400005.0
2005-01-12 00:25:00,1.55078,1.55079,1.55057,1.55065,355300001.0
2005-01-12 00:26:00,1.5505,1.55077,1.55045,1.55047,480000009.0
2005-01-12 00:27:00,1.55048,1.55063,1.55042,1.55043,409799996.0
2005-01-12 00:28:00,1.55042,1.5505,1.55029,1.55029,187200002.0
2005-01-12 00:29:00,1.55033,1.55033,1.55019,1.55019,89600003.0
2005-01-12 00:30:00,1.5504,1.55049,1.55018,1.55018,226500000.0
2005-01-12 00:31:00,1.55032,1.55043,1.55008,1.55011,242399999.0
2005-01-12 00:32:00,1.55036,1.55049,1.54978,1.54984,328900010.0
2005-01-12 00:33:00,1.54998,1.55031,1.54955,1.54955,277100003.0
2005-01-12 00:34:00,1.55007,1.55026,1.54955,1.54976,306500003.0
2005-01-12 00:35:00,1.5502,1.55029,1.54997,1.55012,228100000.0
2005-01-12 00:36:00,1.55031,1.55031,1.55024,1.55024,95099999.0
2005-01-12 00:37:00,1.55027,1.55027,1.54999,1.5501,335200001.0
2005-01-12 00:38:00,1.55015,1.55023,1.54994,1.55005,167700002.0
2005-01-12 00:39:00,1.54992,1.55003,1.54985,1.54994,187799998.0
2005-01-12 00:40:00,1.55018,1.55028,1.54998,1.55004,170199999.0
2005-01-12 00:41:00,1.55012,1.55024,1.54999,1.54999,357999995.0
2005-01-12 00:42:00,1.54997,1.55028,1.54997,1.55016,291500000.0
2005-01-12 00:43:00,1.55007,1.55022,1.54986,1.55005,315800005.0
2005-01-12 00:44:00,1.55005,1.55025,1.54991,1.55002,259599999.0
2005-01-12 00:45:00,1.55015,1.55015,1.54994,1.54999,113599999.0
2005-01-12 00:46:00,1.55023,1.55054,1.55008,1.55025,458100003.0
2005-01-12 00:47:00,1.5503,1.55037,1.55015,1.55016,313100002.0
2005-01-12 00:48:00,1.55006,1.55023,1.55,1.55013,281800004.0
2005-01-12 00:49:00,1.55013,1.55029,1.54997,1.54997,235600000.0
2005-01-12 00:50:00,1.55009,1.55024,1.54997,1.55024,250200007.0
2005-01-12 00:51:00,1.55004,1.55021,1.54988,1.55008,261499999.0
2005-01-12 00:52:00,1.5501,1.55031,1.55002,1.55023,443800000.0
2005-01-12 00:53:00,1.55035,1.55076,1.55031,1.55074,245500002.0
2005-01-12 00:54:00,1.5506,1.55097,1.5506,1.5508,300000000.0
2005-01-12 00:55:00,1.5508,1.55098,1.55021,1.55022,260400001.0
2005-01-12 00:56:00,1.55023,1.55096,1.55012,1.55081,203100002.0
2005-01-12 00:57:00,1.55056,1.55056,1.54995,1.54995,303200002.0
2005-01-12 00:58:00,1.55011,1.55022,1.54991,1.54993,250800001.0
2005-01-12 00:59:00,1.55003,1.55043,1.55003,1.5504,288600003.0
2005-01-12 01:00:00,1.55024,1.55027,1.54994,1.5501,201300000.0
2005-01-12 01:01:00,1.5503,1.55062,1.55008,1.55053,219599995.0
2005-01-12 01:02:00,1.55016,1.55033,1.55003,1.55024,125800000.0
2005-01-12 01:03:00,1.55012,1.55037,1.54997,1.5502,297600001.0
2005-01-12 01:04:00,1.55028,1.55034,1.54996,1.55017,270600002.0
2005-01-12 01:05:00,1.55013,1.55021,1.54993,1.54998,337100005.0
2005-01-12 01:06:00,1.55015,1.55015,1.54988,1.54988,215500000.0
2005-01-12 01:07:00,1.55012,1.55013,1.54985,1.54991,265200002.0
2005-01-12 01:08:00,1.55002,1.55018,1.54995,1.55008,111100002.0
2005-01-12 01:09:00,1.55034,1.55034,1.55013,1.55021,207599997.0
2005-01-12 01:10:00,1.55026,1.55032,1.55011,1.5502,265200006.0
2005-01-12 01:11:00,1.55017,1.55029,1.55008,1.55018,171000002.0
2005-01-12 01:12:00,1.55028,1.55035,1.55011,1.55011,259699998.0
2005-01-12 01:13:00,1.55019,1.55032,1.55002,1.5502,211900000.0
2005-01-12 01:14:00,1.55028,1.55035,1.55008,1.5501,334599997.0
2005-01-12 01:15:00,1.55015,1.5503,1.55004,1.55004,207700003.0
2005-01-12 01:16:00,1.55007,1.55041,1.55,1.55031,156200000.0
2005-01-12 01:17:00,1.55024,1.55038,1.54992,1.55026,351800001.0
2005-01-12 01:18:00,1.55026,1.55046,1.55021,1.55029,357900000.0
2005-01-12 01:19:00,1.55046,1.55055,1.55032,1.5505,264300003.0
2005-01-12 01:20:00,1.55048,1.55055,1.55036,1.5505,132399999.0
2005-01-12 01:21:00,1.55039,1.55048,1.55013,1.55017,120500004.0
2005-01-12 01:22:00,1.5502,1.5502,1.55008,1.55008,146199998.0
2005-01-12 01:23:00,1.54993,1.55017,1.54993,1.55005,303600004.0
2005-01-12 01:24:00,1.55025,1.55025,1.55003,1.55025,257499999.0
2005-01-12 01:25:00,1.55027,1.55027,1.54991,1.54991,126199998.0
2005-01-12 01:26:00,1.5501,1.55034,1.55005,1.55018,272900005.0
2005-01-12 01:27:00,1.5503,1.55038,1.54987,1.55014,402100003.0
2005-01-12 01:28:00,1.55017,1.55038,1.55012,1.55028,128800005.0
2005-01-12 01:29:00,1.55033,1.55033,1.55002,1.55002,201400000.0
2005-01-12 01:30:00,1.55011,1.5503,1.55006,1.55011,211100001.0
2005-01-12 01:31:00,1.55023,1.55028,1.55009,1.55009,308700003.0
2005-01-12 01:32:00,1.55041,1.5506,1.55035,1.55037,516599997.0
2005-01-12 01:33:00,1.55035,1.55041,1.55009,1.55012,253999999.0
2005-01-12 01:34:00,1.55014,1.55037,1.5501,1.55018,372000001.0
2005-01-12 01:35:00,1.55045,1.55045,1.55003,1.55034,215799998.0
2005-01-12 01:36:00,1.55041,1.55055,1.55015,1.55043,364200000.0
2005-01-12 01:37:00,1.55042,1.55042,1.55011,1.55011,240999999.0
2005-01-12 01:38:00,1.55043,1.55052,1.55018,1.55032,513500004.0
2005-01-12 01:39:00,1.55002,1.55017,1.54987,1.54998,196199998.0
2005-01-12 01:40:00,1.55034,1.5504,1.55008,1.55018,283999998.0
2005-01-12 01:41:00,1.55048,1.55058,1.55042,1.55047,286900002.0
2005-01-12 01:42:00,1.55054,1.55054,1.55014,1.55014,219499999.0
2005-01-12 01:43:00,1.55014,1.55039,1.55014,1.5502,274900004.0
2005-01-12 01:44:00,1.55038,1.5505,1.5502,1.55026,378999999.0
2005-01-12 01:45:00,1.55023,1.55033,1.55015,1.55017,153300002.0
2005-01-12 01:46:00,1.55011,1.55033,1.55003,1.55027,259899997.0
2005-01-12 01:47:00,1.55029,1.55035,1.5502,1.5503,165500002.0
2005-01-12 01:48:00,1.55037,1.55041,1.55019,1.5502,275700005.0
2005-01-12 01:49:00,1.5501,1.55025,1.55005,1.55007,138000000.0
2005-01-12 01:50:00,1.55033,1.55035,1.55015,1.5502,136000000.0
2005-01-12 01:51:00,1.55034,1.55034,1.54998,1.55009,275500001.0
2005-01-12 01:52:00,1.55037,1.55047,1.5501,1.55021,264699999.0
2005-01-12 01:53:00,1.55042,1.55046,1.55015,1.55025,287500005.0
2005-01-12 01:54:00,1.55027,1.55043,1.55008,1.55026,175900003.0
2005-01-12 01:55:00,1.55026,1.55026,1.54993,1.55013,349000004.0
2005-01-12 01:56:00,1.5503,1.55044,1.55019,1.55035,408899995.0
2005-01-12 01:57:00,1.55038,1.5504,1.55017,1.55027,351999999.0
2005-01-12 01:58:00,1.55031,1.55045,1.55027,1.55027,67199999.0
2005-01-12 01:59:00,1.55017,1.55033,1.55013,1.55033,233499998.0
2005-01-12 02:00:00,1.5505,1.5505,1.55013,1.55018,295000001.0
2005-01-12 02:01:00,1.55039,1.55055,1.55038,1.55041,246500001.0
2005-01-12 02:02:00,1.55013,1.55033,1.55003,1.5503,371800004.0
2005-01-12 02:03:00,1.55034,1.55038,1.5501,1.55029,366799997.0
2005-01-12 02:04:00,1.55041,1.55041,1.55008,1.55026,362900003.0
2005-01-12 02:05:00,1.5502,1.55033,1.5501,1.55017,430700001.0
2005-01-12 02:06:00,1.55028,1.55041,1.55019,1.5502,198700000.0
2005-01-12 02:07:00,1.55015,1.5504,1.55007,1.55033,585800002.0
2005-01-12 02:08:00,1.55038,1.55047,1.55001,1.55016,273100000.0
2005-01-12 02:09:00,1.55026,1.55046,1.55022,1.55038,194700003.0
2005-01-12 02:10:00,1.55033,1.55033,1.55019,1.55019,98100000.0
2005-01-12 02:11:00,1.55024,1.55029,1.54989,1.54989,408699996.0
2005-01-12 02:12:00,1.55006,1.55041,1.55006,1.55019,316000007.0
2005-01-12 02:13:00,1.55009,1.55035,1.55009,1.55018,261500004.0
2005-01-12 02:14:00,1.5502,1.55025,1.55007,1.55018,365100002.0
2005-01-12 02:15:00,1.55015,1.55031,1.55007,1.55017,310900000.0
2005-01-12 02:16:00,1.55025,1.5504,1.55004,1.55004,120400000.0
2005-01-12 02:17:00,1.55033,1.55036,1.55019,1.55019,292599997.0
2005-01-12 02:18:00,1.55032,1.55037,1.55023,1.55026,71200000.0
2005-01-12 02:19:00,1.55046,1.55048,1.55046,1.55048,56699999.0
2005-01-12 02:20:00,1.55024,1.55042,1.55018,1.55029,195600002.0
2005-01-12 02:21:00,1.5502,1.55044,1.55019,1.55032,439299998.0
2005-01-12 02:22:00,1.55027,1.55042,1.55025,1.55038,249299997.0
2005-01-12 02:23:00,1.55047,1.55056,1.55029,1.55043,320899997.0
2005-01-12 02:24:00,1.55042,1.55048,1.55022,1.55043,406999999.0
2005-01-12 02:25:00,1.55041,1.55041,1.5503,1.5503,78300000.0
2005-01-12 02:26:00,1.55038,1.55038,1.55024,1.55024,139000000.0
2005-01-12 02:27:00,1.5505,1.5505,1.55022,1.55022,218800002.0
2005-01-12 02:28:00,1.55031,1.55059,1.55027,1.55043,288699999.0
2005-01-12 02:29:00,1.55049,1.5505,1.55019,1.55038,217500000.0
2005-01-12 02:30:00,1.55029,1.55044,1.55019,1.55027,196600003.0
2005-01-12 02:31:00,1.55031,1.55047,1.55029,1.5504,429000004.0
2005-01-12 02:32:00,1.55032,1.55047,1.55022,1.55031,227599997.0
2005-01-12 02:33:00,1.55034,1.55036,1.55024,1.55026,141399997.0
2005-01-12 02:34:00,1.5503,1.55049,1.5502,1.5504,288300001.0
2005-01-12 02:35:00,1.55047,1.5505,1.55023,1.55034,543700000.0
2005-01-12 02:36:00,1.55024,1.55046,1.55015,1.55015,392300003.0
2005-01-12 02:37:00,1.55024,1.55043,1.55019,1.5504,171000002.0
2005-01-12 02:38:00,1.55033,1.55043,1.55025,1.5504,362100001.0
2005-01-12 02:39:00,1.55034,1.55044,1.55005,1.55005,327600001.0
2005-01-12 02:40:00,1.55047,1.55047,1.55044,1.55044,59099998.0
2005-01-12 02:41:00,1.55037,1.55045,1.5502,1.5502,409200002.0
2005-01-12 02:42:00,1.55032,1.55045,1.55023,1.5504,277900002.0
2005-01-12 02:43:00,1.55043,1.55043,1.55022,1.55042,315299999.0
2005-01-12 02:44:00,1.55029,1.55041,1.55026,1.55028,148299998.0
2005-01-12 02:45:00,1.55027,1.55039,1.55027,1.55039,70300000.0
2005-01-12 02:46:00,1.55031,1.55031,1.55011,1.55011,31200000.0
2005-01-12 02:47:00,1.55035,1.5504,1.5502,1.55033,330999998.0
2005-01-12 02:48:00,1.55032,1.55046,1.55022,1.5504,209800002.0
2005-01-12 02:49:00,1.55028,1.55039,1.55013,1.55028,199900000.0
2005-01-12 02:50:00,1.55036,1.55039,1.55027,1.55033,35199999.0
2005-01-12 02:51:00,1.55035,1.55043,1.55024,1.55034,210799999.0
2005-01-12 02:52:00,1.5503,1.55041,1.55015,1.55026,236000003.0
2005-01-12 02:53:00,1.55033,1.55042,1.55017,1.5503,308900005.0
2005-01-12 02:54:00,1.55033,1.55042,1.55015,1.55015,285399998.0
2005-01-12 02:55:00,1.55026,1.55045,1.55026,1.55045,205499996.0
2005-01-12 02:56:00,1.55034,1.55047,1.55022,1.55036,122800000.0
2005-01-12 02:57:00,1.55045,1.55053,1.55028,1.55043,298000001.0
2005-01-12 02:58:00,1.55026,1.55043,1.55024,1.55025,214500004.0
2005-01-12 02:59:00,1.55034,1.55048,1.55033,1.55042,288300002.0
2005-01-12 03:00:00,1.55029,1.55048,1.55022,1.55023,327800002.0
2005-01-12 03:01:00,1.55022,1.55042,1.55022,1.55033,401700001.0
2005-01-12 03:02:00,1.5503,1.55052,1.55011,1.55011,302200001.0
2005-01-12 03:03:00,1.54998,1.55039,1.54983,1.55024,445800001.0
2005-01-12 03:04:00,1.5504,1.5504,1.55022,1.55022,45599999.0
2005-01-12 03:05:00,1.55028,1.55041,1.55027,1.55034,109400002.0
2005-01-12 03:06:00,1.5503,1.55039,1.55021,1.55035,495199997.0
2005-01-12 03:07:00,1.55021,1.5504,1.55021,1.55034,128400002.0
2005-01-12 03:08:00,1.5503,1.55035,1.55021,1.55022,330499999.0
2005-01-12 03:09:00,1.5503,1.5503,1.5501,1.5501,105300000.0
2005-01-12 03:10:00,1.5503,1.55035,1.55007,1.55016,124100001.0
2005-01-12 03:11:00,1.55026,1.55042,1.55014,1.55025,271099999.0
2005-01-12 03:12:00,1.55028,1.5504,1.55012,1.5504,276000000.0
2005-01-12 03:13:00,1.55027,1.55035,1.55011,1.55025,256499998.0
2005-01-12 03:14:00,1.55025,1.55038,1.55013,1.5503,164499999.0
2005-01-12 03:15:00,1.54996,1.55022,1.54995,1.55006,275600001.0
2005-01-12 03:16:00,1.55019,1.55038,1.55003,1.5502,215000004.0
2005-01-12 03:17:00,1.55035,1.55035,1.55015,1.55015,188700000.0
2005-01-12 03:18:00,1.55034,1.55042,1.55021,1.55023,228400005.0
2005-01-12 03:19:00,1.55027,1.55038,1.55024,1.55024,265799998.0
2005-01-12 03:20:00,1.55038,1.55045,1.55027,1.55038,122400001.0
2005-01-12 03:21:00,1.55,1.55049,1.55,1.55049,176299997.0
2005-01-12 03:22:00,1.55045,1.55045,1.5504,1.5504,82199999.0
2005-01-12 03:23:00,1.5504,1.55043,1.55023,1.55023,267499999.0
2005-01-12 03:24:00,1.5504,1.55045,1.55027,1.55028,310400003.0
2005-01-12 03:25:00,1.5503,1.55034,1.55012,1.55025,329100003.0
2005-01-12 03:26:00,1.55042,1.55042,1.5502,1.55037,213300000.0
2005-01-12 03:27:00,1.55026,1.55036,1.55024,1.55034,34400000.0
2005-01-12 03:28:00,1.55035,1.55043,1.55028,1.55041,289600003.0
2005-01-12 03:29:00,1.55035,1.55048,1.55025,1.5504,97400000.0
2005-01-12 03:30:00,1.55038,1.55038,1.55026,1.55026,52700000.0
2005-01-12 03:31:00,1.5504,1.5504,1.5503,1.5503,31799999.0
2005-01-12 03:32:00,1.55019,1.55048,1.55019,1.55045,276699998.0
2005-01-12 03:33:00,1.55033,1.55053,1.55028,1.55036,123000001.0
2005-01-12 03:34:00,1.55047,1.55053,1.55028,1.55053,353100003.0
2005-01-12 03:35:00,1.55037,1.55048,1.55035,1.55039,23100000.0
2005-01-12 03:36:00,1.55037,1.55051,1.55031,1.55031,234700002.0
2005-01-12 03:37:00,1.55023,1.55045,1.55021,1.55032,220700001.0
2005-01-12 03:38:00,1.54995,1.55015,1.54963,1.54993,198000003.0
2005-01-12 03:39:00,1.55025,1.55035,1.55014,1.55026,72699999.0
2005-01-12 03:40:00,1.55035,1.55035,1.55004,1.5501,196700002.0
2005-01-12 03:41:00,1.54958,1.55018,1.54958,1.55018,286900002.0
2005-01-12 03:42:00,1.55027,1.55029,1.55011,1.55022,247200002.0
2005-01-12 03:43:00,1.55025,1.55041,1.55007,1.55007,377600001.0
2005-01-12 03:44:00,1.55016,1.55025,1.55004,1.55025,242799998.0
2005-01-12 03:45:00,1.55022,1.55035,1.55013,1.55021,509000004.0
2005-01-12 03:46:00,1.55019,1.55019,1.54998,1.55011,274400001.0
2005-01-12 03:47:00,1.55006,1.55024,1.55006,1.55019,217599999.0
2005-01-12 03:48:00,1.55027,1.55044,1.55012,1.55012,284499997.0
2005-01-12 03:49:00,1.55021,1.55024,1.55007,1.55013,79099999.0
2005-01-12 03:50:00,1.55013,1.55018,1.55007,1.55017,78500000.0
2005-01-12 03:51:00,1.55015,1.55023,1.55004,1.55023,233800002.0
2005-01-12 03:52:00,1.55006,1.5502,1.55001,1.55001,109700000.0
2005-01-12 03:53:00,1.55016,1.55019,1.55007,1.55013,68800003.0
2005-01-12 03:54:00,1.55019,1.55025,1.55011,1.55017,330100001.0
2005-01-12 03:55:00,1.55021,1.55021,1.54999,1.55006,178799999.0
2005-01-12 03:56:00,1.54994,1.5502,1.54994,1.55014,262099997.0
2005-01-12 03:57:00,1.55003,1.55018,1.55003,1.55009,141800001.0
2005-01-12 03:58:00,1.55005,1.55017,1.54991,1.55006,360200003.0
2005-01-12 03:59:00,1.54988,1.55021,1.54988,1.55013,242499999.0
2005-01-12 04:00:00,1.55012,1.55031,1.55006,1.5501,341999994.0
2005-01-12 04:01:00,1.55006,1.5502,1.54997,1.55011,423600003.0
2005-01-12 04:02:00,1.55014,1.5502,1.55003,1.55011,421000003.0
2005-01-12 04:03:00,1.55004,1.55031,1.54995,1.55007,258400000.0
2005-01-12 04:04:00,1.5502,1.55033,1.55019,1.55028,436400000.0
2005-01-12 04:05:00,1.5503,1.55036,1.55017,1.55027,220600002.0
2005-01-12 04:06:00,1.55015,1.55027,1.55006,1.55026,355400002.0
2005-01-12 04:07:00,1.55009,1.55023,1.54989,1.55016,469100001.0
2005-01-12 04:08:00,1.55018,1.55037,1.55011,1.55037,263499997.0
2005-01-12 04:09:00,1.54999,1.55035,1.54999,1.5503,214700003.0
2005-01-12 04:10:00,1.5502,1.55031,1.5502,1.55028,180400001.0
2005-01-12 04:11:00,1.55015,1.55027,1.55,1.55015,303300002.0
2005-01-12 04:12:00,1.55024,1.55026,1.55014,1.55016,71500003.0
2005-01-12 04:13:00,1.5501,1.55025,1.5501,1.55025,39900000.0
2005-01-12 04:14:00,1.5502,1.5503,1.5502,1.5503,74200001.0
2005-01-12 04:15:00,1.55021,1.55028,1.55019,1.55022,112700002.0
2005-01-12 04:16:00,1.55007,1.55032,1.55003,1.55021,384099995.0
2005-01-12 04:17:00,1.5501,1.55022,1.5501,1.55018,53600000.0
2005-01-12 04:18:00,1.55013,1.55023,1.55013,1.55022,106199998.0
2005-01-12 04:19:00,1.55015,1.5502,1.54997,1.55,278799997.0
2005-01-12 04:20:00,1.55018,1.55031,1.54999,1.55007,288700002.0
2005-01-12 04:21:00,1.55018,1.55028,1.55011,1.55017,389000005.0
2005-01-12 04:22:00,1.54993,1.55023,1.54993,1.55011,234099999.0
2005-01-12 04:23:00,1.55007,1.55025,1.55005,1.5502,328599999.0
2005-01-12 04:24:00,1.55008,1.55021,1.54998,1.55018,380900006.0
2005-01-12 04:25:00,1.55027,1.5503,1.54998,1.55001,288700000.0
2005-01-12 04:26:00,1.55016,1.55036,1.55011,1.55036,324199997.0
2005-01-12 04:27:00,1.5503,1.55041,1.55026,1.55027,310400001.0
2005-01-12 04:28:00,1.55032,1.55041,1.55025,1.55033,300299999.0
2005-01-12 04:29:00,1.55013,1.55037,1.55009,1.55016,567399998.0
2005-01-12 04:30:00,1.54998,1.5502,1.54998,1.5502,51300000.0
2005-01-12 04:31:00,1.5502,1.55025,1.55012,1.55018,141299999.0
2005-01-12 04:32:00,1.55018,1.55028,1.55017,1.55023,237900001.0
2005-01-12 04:33:00,1.54991,1.55014,1.54991,1.55014,112599997.0
2005-01-12 04:34:00,1.5502,1.5502,1.5501,1.5501,7700000.0
2005-01-12 04:35:00,1.55015,1.5503,1.55015,1.55027,377000001.0
2005-01-12 04:36:00,1.55023,1.55026,1.55005,1.55019,371800001.0
2005-01-12 04:37:00,1.54985,1.55021,1.54964,1.5501,348799998.0
2005-01-12 04:38:00,1.55021,1.55029,1.55013,1.55022,315699999.0
2005-01-12 04:39:00,1.5501,1.55026,1.5497,1.54973,201999999.0
2005-01-12 04:40:00,1.55017,1.55025,1.55005,1.55017,142499999.0
2005-01-12 04:41:00,1.55008,1.5502,1.55001,1.55015,168200001.0
2005-01-12 04:42:00,1.55019,1.55024,1.55004,1.55004,337600004.0
2005-01-12 04:43:00,1.55008,1.55014,1.54986,1.54997,239700000.0
2005-01-12 04:44:00,1.55008,1.55029,1.54997,1.55016,299500001.0
2005-01-12 04:45:00,1.55022,1.55039,1.5501,1.55035,215500000.0
2005-01-12 04:46:00,1.5503,1.5503,1.5502,1.5502,57500000.0
2005-01-12 04:47:00,1.55028,1.55031,1.55006,1.55019,214500000.0
2005-01-12 04:48:00,1.55027,1.55035,1.55013,1.55028,315099996.0
2005-01-12 04:49:00,1.55026,1.55033,1.55001,1.55012,467800007.0
2005-01-12 04:50:00,1.55015,1.55015,1.5499,1.55003,138300000.0
2005-01-12 04:51:00,1.55004,1.55016,1.55004,1.55016,70600002.0
2005-01-12 04:52:00,1.55028,1.55029,1.54999,1.55015,564499991.0
2005-01-12 04:53:00,1.55017,1.55031,1.55003,1.55023,53500000.0
2005-01-12 04:54:00,1.54984,1.55016,1.54959,1.54994,262199998.0
2005-01-12 04:55:00,1.55026,1.55038,1.55014,1.55035,531700008.0
2005-01-12 04:56:00,1.5503,1.5503,1.5502,1.5502,25600000.0
2005-01-12 04:57:00,1.5503,1.55035,1.55015,1.55028,319900005.0
2005-01-12 04:58:00,1.55025,1.55035,1.55015,1.5503,230399998.0
2005-01-12 04:59:00,1.5502,1.5503,1.5502,1.5503,28000000.0
2005-01-12 05:00:00,1.55038,1.55042,1.5502,1.55022,291800002.0
2005-01-12 05:01:00,1.5502,1.55032,1.55019,1.5502,226800001.0
2005-01-12 05:02:00,1.55021,1.55035,1.55007,1.55016,251100003.0
2005-01-12 05:03:00,1.55028,1.55028,1.55008,1.55009,249600001.0
2005-01-12 05:04:00,1.55018,1.55025,1.55004,1.55017,277999995.0
2005-01-12 05:05:00,1.55019,1.55036,1.55013,1.55026,162399999.0
2005-01-12 05:06:00,1.55041,1.55051,1.55027,1.55035,281100005.0
2005-01-12 05:07:00,1.55032,1.55042,1.55019,1.55025,335799995.0
2005-01-12 05:08:00,1.55008,1.55025,1.55002,1.5502,289599998.0
2005-01-12 05:09:00,1.55017,1.55017,1.55004,1.55004,54300000.0
2005-01-12 05:10:00,1.55026,1.55026,1.55011,1.55011,86200002.0
2005-01-12 05:11:00,1.55017,1.55025,1.54999,1.55015,167600000.0
2005-01-12 05:12:00,1.55005,1.5502,1.55004,1.55017,252600001.0
2005-01-12 05:13:00,1.55018,1.5502,1.55001,1.55006,284800001.0
2005-01-12 05:14:00,1.55011,1.55031,1.55011,1.55022,410199995.0
2005-01-12 05:15:00,1.55009,1.55028,1.55005,1.55014,291300002.0
2005-01-12 05:16:00,1.55005,1.55023,1.55005,1.55023,193000002.0
2005-01-12 05:17:00,1.55018,1.55025,1.55012,1.5502,107799999.0
2005-01-12 05:18:00,1.54982,1.55006,1.5498,1.54992,216500002.0
2005-01-12 05:19:00,1.54996,1.55013,1.54996,1.55013,45500000.0
2005-01-12 05:20:00,1.55022,1.55028,1.55013,1.55018,63400002.0
2005-01-12 05:21:00,1.55013,1.55027,1.54993,1.55011,234200004.0
2005-01-12 05:22:00,1.55016,1.55036,1.55016,1.55023,355400001.0
2005-01-12 05:23:00,1.55008,1.5502,1.55003,1.5501,170900000.0
2005-01-12 05:24:00,1.55012,1.55027,1.54993,1.55014,396300000.0
2005-01-12 05:25:00,1.55009,1.5503,1.55009,1.55022,156700002.0
2005-01-12 05:26:00,1.54997,1.55021,1.54962,1.55021,251299997.0
2005-01-12 05:27:00,1.54995,1.55025,1.54995,1.55017,287500003.0
2005-01-12 05:28:00,1.54965,1.55012,1.5496,1.55012,302699998.0
2005-01-12 05:29:00,1.55017,1.55025,1.55013,1.55025,100500003.0
2005-01-12 05:30:00,1.5501,1.5502,1.5501,1.5502,29600000.0
2005-01-12 05:31:00,1.5502,1.55025,1.5502,1.55025,100899996.0
2005-01-12 05:32:00,1.5501,1.55025,1.5501,1.5502,428900003.0
2005-01-12 05:33:00,1.54984,1.55019,1.54984,1.54986,460699999.0
2005-01-12 05:34:00,1.5502,1.55025,1.55003,1.55018,236300001.0
2005-01-12 05:35:00,1.54989,1.55015,1.54978,1.55013,393100007.0
2005-01-12 05:36:00,1.55004,1.55028,1.55001,1.55025,306600004.0
2005-01-12 05:37:00,1.54995,1.54996,1.5496,1.54976,171500001.0
2005-01-12 05:38:00,1.55025,1.55028,1.55025,1.55028,26700000.0
2005-01-12 05:39:00,1.55005,1.55025,1.55005,1.55005,212300003.0
2005-01-12 05:40:00,1.55025,1.55025,1.55001,1.55001,142300000.0
2005-01-12 05:41:00,1.5501,1.55023,1.54941,1.55003,250099998.0
2005-01-12 05:42:00,1.5502,1.5502,1.55002,1.55002,51900000.0
2005-01-12 05:43:00,1.55003,1.55028,1.55003,1.55025,365399996.0
2005-01-12 05:44:00,1.55025,1.55025,1.55004,1.55004,98900000.0
2005-01-12 05:45:00,1.55011,1.55025,1.55011,1.5502,277200003.0
2005-01-12 05:46:00,1.55017,1.55025,1.55007,1.55017,61499999.0
2005-01-12 05:47:00,1.55025,1.55025,1.54998,1.55009,315299998.0
2005-01-12 05:48:00,1.54967,1.55025,1.54967,1.54977,374999999.0
2005-01-12 05:49:00,1.55009,1.55023,1.54985,1.54985,423000005.0
2005-01-12 05:50:00,1.55008,1.55015,1.54993,1.5501,268500000.0
2005-01-12 05:51:00,1.55008,1.55018,1.55002,1.55002,343599995.0
2005-01-12 05:52:00,1.55008,1.55008,1.54958,1.55,423099999.0
2005-01-12 05:53:00,1.55001,1.55017,1.54995,1.55008,382999997.0
2005-01-12 05:54:00,1.55012,1.55021,1.54979,1.54979,383400001.0
2005-01-12 05:55:00,1.55005,1.55015,1.54991,1.55001,127900000.0
2005-01-12 05:56:00,1.54995,1.55015,1.54983,1.54994,339200003.0
2005-01-12 05:57:00,1.5501,1.55015,1.54995,1.55007,226400000.0
2005-01-12 05:58:00,1.54999,1.55009,1.54985,1.54997,242899999.0
2005-01-12 05:59:00,1.55014,1.55014,1.54993,1.54998,258200002.0
2005-01-12 06:00:00,1.55001,1.55018,1.54992,1.55018,286700001.0
2005-01-12 06:01:00,1.55007,1.55018,1.54992,1.55008,312400007.0
2005-01-12 06:02:00,1.55,1.5501,1.55,1.5501,175600001.0
2005-01-12 06:03:00,1.54994,1.55014,1.54989,1.55011,375500005.0
2005-01-12 06:04:00,1.55005,1.55015,1.54991,1.54999,376600002.0
2005-01-12 06:05:00,1.54981,1.5501,1.54967,1.54969,210000000.0
2005-01-12 06:06:00,1.55013,1.55025,1.55003,1.55012,447000000.0
2005-01-12 06:07:00,1.55014,1.55021,1.54987,1.55004,174200002.0
2005-01-12 06:08:00,1.54997,1.55006,1.54973,1.54979,194400000.0
2005-01-12 06:09:00,1.55008,1.55018,1.54998,1.55015,381899999.0
2005-01-12 06:10:00,1.55002,1.55016,1.54989,1.55004,350600003.0
2005-01-12 06:11:00,1.55016,1.55024,1.55002,1.55003,420799998.0
2005-01-12 06:12:00,1.55007,1.55015,1.54993,1.55009,270199999.0
2005-01-12 06:13:00,1.55003,1.55019,1.54994,1.55011,152600002.0
2005-01-12 06:14:00,1.55017,1.55023,1.54999,1.5502,227299999.0
2005-01-12 06:15:00,1.5501,1.55011,1.54999,1.55002,185400000.0
2005-01-12 06:16:00,1.54977,1.55009,1.54966,1.55009,197700003.0
2005-01-12 06:17:00,1.54992,1.55013,1.54992,1.55013,115200000.0
2005-01-12 06:18:00,1.55008,1.55015,1.54994,1.5501,255700004.0
2005-01-12 06:19:00,1.54998,1.55015,1.54992,1.55005,396700000.0
2005-01-12 06:20:00,1.55018,1.55023,1.55003,1.55003,327899998.0
2005-01-12 06:21:00,1.5501,1.55015,1.5501,1.55015,41500000.0
2005-01-12 06:22:00,1.55015,1.55015,1.54991,1.54991,254600000.0
2005-01-12 06:23:00,1.55014,1.55021,1.54992,1.55005,486900000.0
2005-01-12 06:24:00,1.55005,1.55031,1.55005,1.55031,158099999.0
2005-01-12 06:25:00,1.55017,1.55038,1.55015,1.55029,233300000.0
2005-01-12 06:26:00,1.55039,1.55042,1.55012,1.55021,239700000.0
2005-01-12 06:27:00,1.55025,1.55034,1.55017,1.55027,282800001.0
2005-01-12 06:28:00,1.5503,1.5503,1.55001,1.55004,358200003.0
2005-01-12 06:29:00,1.55013,1.55027,1.55013,1.55025,362099996.0
2005-01-12 06:30:00,1.55015,1.5503,1.55007,1.55012,248000000.0
2005-01-12 06:31:00,1.55008,1.55029,1.55008,1.55016,246700004.0
2005-01-12 06:32:00,1.55018,1.55033,1.55014,1.55029,325700001.0
2005-01-12 06:33:00,1.55027,1.55035,1.55017,1.55022,255500001.0
2005-01-12 06:34:00,1.55,1.55047,1.54992,1.55047,384200000.0
2005-01-12 06:35:00,1.55028,1.5504,1.55018,1.55026,227299999.0
2005-01-12 06:36:00,1.55027,1.5504,1.55016,1.55032,131699999.0
2005-01-12 06:37:00,1.54989,1.55053,1.54989,1.55029,404399995.0
2005-01-12 06:38:00,1.5503,1.55043,1.55026,1.5504,348399998.0
2005-01-12 06:39:00,1.55011,1.55032,1.54984,1.55002,159800000.0
2005-01-12 06:40:00,1.55024,1.55041,1.55018,1.55028,364499998.0
2005-01-12 06:41:00,1.55031,1.55038,1.55019,1.55032,86300001.0
2005-01-12 06:42:00,1.5504,1.55045,1.5503,1.55039,260900001.0
2005-01-12 06:43:00,1.55023,1.55041,1.55019,1.55041,210799997.0
2005-01-12 06:44:00,1.5504,1.5504,1.55026,1.5503,189199996.0
2005-01-12 06:45:00,1.55042,1.55052,1.55026,1.55037,179400002.0
2005-01-12 06:46:00,1.55043,1.55054,1.55028,1.55032,280100001.0
2005-01-12 06:47:00,1.5505,1.5505,1.5504,1.5504,5800000.0
2005-01-12 06:48:00,1.55053,1.5507,1.55051,1.55053,183000001.0
2005-01-12 06:49:00,1.55059,1.55066,1.55044,1.55055,238800004.0
2005-01-12 06:50:00,1.55037,1.55055,1.55035,1.55053,370599996.0
2005-01-12 06:51:00,1.55056,1.55056,1.55044,1.55044,49100002.0
2005-01-12 06:52:00,1.55053,1.55053,1.55033,1.55042,218900004.0
2005-01-12 06:53:00,1.55033,1.55047,1.5503,1.5504,186200001.0
2005-01-12 06:54:00,1.55023,1.55048,1.55023,1.5504,364099994.0
2005-01-12 06:55:00,1.55036,1.55043,1.55017,1.55033,346100003.0
2005-01-12 06:56:00,1.55015,1.55036,1.55015,1.55036,145699999.0
2005-01-12 06:57:00,1.55042,1.55051,1.55028,1.55032,390100000.0
2005-01-12 06:58:00,1.54999,1.55041,1.54988,1.55041,349399999.0
2005-01-12 06:59:00,1.5503,1.55045,1.5503,1.55042,381900000.0
2005-01-12 07:00:00,1.55038,1.55045,1.55024,1.55036,400999999.0
2005-01-12 07:01:00,1.5504,1.55045,1.55029,1.55038,296100001.0
2005-01-12 07:02:00,1.55043,1.55054,1.55035,1.55035,262499998.0
2005-01-12 07:03:00,1.55037,1.55048,1.55033,1.55042,203600001.0
2005-01-12 07:04:00,1.55023,1.55043,1.55007,1.55027,510299998.0
2005-01-12 07:05:00,1.55026,1.55045,1.55026,1.55045,141200000.0
2005-01-12 07:06:00,1.55013,1.55045,1.54995,1.55025,440499996.0
2005-01-12 07:07:00,1.5503,1.5504,1.5503,1.5504,50299999.0
2005-01-12 07:08:00,1.55013,1.5504,1.54985,1.55001,334999998.0
2005-01-12 07:09:00,1.5504,1.55048,1.5502,1.5502,407200007.0
2005-01-12 07:10:00,1.55032,1.5504,1.55017,1.55027,65400000.0
2005-01-12 07:11:00,1.55002,1.55017,1.55002,1.55014,236500000.0
2005-01-12 07:12:00,1.55037,1.55045,1.55031,1.5504,92200000.0
2005-01-12 07:13:00,1.55028,1.55046,1.55004,1.55027,449699995.0
2005-01-12 07:14:00,1.55035,1.55045,1.55024,1.55036,82200001.0
2005-01-12 07:15:00,1.5503,1.55045,1.55019,1.55045,472899997.0
2005-01-12 07:16:00,1.54996,1.5504,1.54996,1.5504,324500003.0
2005-01-12 07:17:00,1.5504,1.5504,1.5503,1.5503,112899998.0
2005-01-12 07:18:00,1.55033,1.55045,1.55021,1.55029,135900001.0
2005-01-12 07:19:00,1.55037,1.55038,1.55024,1.55026,101200000.0
2005-01-12 07:20:00,1.55037,1.55048,1.55027,1.55031,288900000.0
2005-01-12 07:21:00,1.55009,1.55031,1.55004,1.5501,267600003.0
2005-01-12 07:22:00,1.5502,1.55048,1.55019,1.55048,319099998.0
2005-01-12 07:23:00,1.55031,1.55049,1.55031,1.55049,97400001.0
2005-01-12 07:24:00,1.55037,1.55045,1.55024,1.55037,193599998.0
2005-01-12 07:25:00,1.55037,1.5504,1.55023,1.5503,386600002.0
2005-01-12 07:26:00,1.5503,1.5505,1.54989,1.5503,349200007.0
2005-01-12 07:27:00,1.55028,1.5504,1.55017,1.5504,211500000.0
2005-01-12 07:28:00,1.55033,1.55048,1.55029,1.55046,305900000.0
2005-01-12 07:29:00,1.55017,1.55047,1.54993,1.54993,277900000.0
2005-01-12 07:30:00,1.5503,1.55045,1.5503,1.55045,203800000.0
2005-01-12 07:31:00,1.55034,1.55036,1.54999,1.5501,456099998.0
2005-01-12 07:32:00,1.55037,1.55045,1.5502,1.55035,395900008.0
2005-01-12 07:33:00,1.55028,1.55045,1.55022,1.55045,208600004.0
2005-01-12 07:34:00,1.55014,1.55035,1.55008,1.5502,416800004.0
2005-01-12 07:35:00,1.55027,1.55045,1.55027,1.55045,153100002.0
2005-01-12 07:36:00,1.55036,1.55039,1.55027,1.55033,24800000.0
2005-01-12 07:37:00,1.55023,1.55041,1.55023,1.55034,141499999.0
2005-01-12 07:38:00,1.5504,1.5504,1.5503,1.5503,139100001.0
2005-01-12 07:39:00,1.55045,1.55045,1.55032,1.55032,41500000.0
2005-01-12 07:40:00,1.54997,1.55033,1.54991,1.54995,290900002.0
2005-01-12 07:41:00,1.5504,1.55045,1.55011,1.55036,348299998.0
2005-01-12 07:42:00,1.55029,1.55048,1.55024,1.55048,337200004.0
2005-01-12 07:43:00,1.55006,1.5505,1.55006,1.55045,331600001.0
2005-01-12 07:44:00,1.55025,1.55045,1.55025,1.5503,69400000.0
2005-01-12 07:45:00,1.55041,1.55041,1.55015,1.55015,378900000.0
2005-01-12 07:46:00,1.55028,1.55028,1.54999,1.55005,187000000.0
2005-01-12 07:47:00,1.55017,1.55036,1.55008,1.55015,319100000.0
2005-01-12 07:48:00,1.55021,1.55031,1.55012,1.55022,233499999.0
2005-01-12 07:49:00,1.55015,1.55034,1.55015,1.5503,251800003.0
2005-01-12 07:50:00,1.5502,1.5503,1.5502,1.5503,106200000.0
2005-01-12 07:51:00,1.55035,1.55038,1.55011,1.55011,279900002.0
2005-01-12 07:52:00,1.55023,1.55035,1.5502,1.5503,197599997.0
2005-01-12 07:53:00,1.55012,1.55024,1.5501,1.55022,84600003.0
2005-01-12 07:54:00,1.55009,1.55033,1.5499,1.55022,303000001.0
2005-01-12 07:55:00,1.5503,1.5503,1.5502,1.5502,15100000.0
2005-01-12 07:56:00,1.55037,1.55037,1.5503,1.5503,81200000.0
2005-01-12 07:57:00,1.55039,1.5504,1.5502,1.55021,309799998.0
2005-01-12 07:58:00,1.5502,1.55042,1.5502,1.55032,216800003.0
2005-01-12 07:59:00,1.55042,1.55042,1.55021,1.55021,374799991.0
2005-01-12 08:00:00,1.55016,1.55032,1.55016,1.5503,113400002.0
2005-01-12 08:01:00,1.5504,1.55042,1.5502,1.55032,356599997.0
2005-01-12 08:02:00,1.55031,1.55039,1.55015,1.55039,302700004.0
2005-01-12 08:03:00,1.55014,1.55033,1.55014,1.55033,119800002.0
2005-01-12 08:04:00,1.55008,1.55016,1.54988,1.54988,298899999.0
2005-01-12 08:05:00,1.5503,1.55035,1.5503,1.55035,151000004.0
2005-01-12 08:06:00,1.5502,1.5502,1.54957,1.54957,508000002.0
2005-01-12 08:07:00,1.5497,1.54985,1.54943,1.54964,456800003.0
2005-01-12 08:08:00,1.54943,1.54963,1.54941,1.54962,352500003.0
2005-01-12 08:09:00,1.54964,1.54978,1.54953,1.54968,429699999.0
2005-01-12 08:10:00,1.54948,1.54967,1.54933,1.54948,252300002.0
2005-01-12 08:11:00,1.5494,1.54967,1.54925,1.54935,263500004.0
2005-01-12 08:12:00,1.54955,1.54969,1.54939,1.54939,131900001.0
2005-01-12 08:13:00,1.5495,1.5496,1.5494,1.5495,459199994.0
2005-01-12 08:14:00,1.54948,1.54962,1.54934,1.54951,409299999.0
2005-01-12 08:15:00,1.54955,1.54963,1.54943,1.54953,48300000.0
2005-01-12 08:16:00,1.54928,1.54955,1.54906,1.54955,221599998.0
2005-01-12 08:17:00,1.54952,1.5497,1.54944,1.54956,431099996.0
2005-01-12 08:18:00,1.54958,1.54968,1.54946,1.54952,303499997.0
2005-01-12 08:19:00,1.54948,1.5497,1.54931,1.54968,324599996.0
2005-01-12 08:20:00,1.54957,1.54965,1.54944,1.5496,299600005.0
2005-01-12 08:21:00,1.54935,1.54961,1.54924,1.5493,249500001.0
2005-01-12 08:22:00,1.54957,1.5496,1.5494,1.5494,80000000.0
2005-01-12 08:23:00,1.54953,1.5497,1.54943,1.54958,332400004.0
2005-01-12 08:24:00,1.54967,1.54975,1.54936,1.5495,214400005.0
2005-01-12 08:25:00,1.54938,1.54958,1.54938,1.5495,202700000.0
2005-01-12 08:26:00,1.54953,1.54964,1.54941,1.54946,290000001.0
2005-01-12 08:27:00,1.54949,1.5498,1.5494,1.5494,285100004.0
2005-01-12 08:28:00,1.54952,1.54965,1.54944,1.54957,207500002.0
2005-01-12 08:29:00,1.54955,1.54959,1.54912,1.54921,470699998.0
2005-01-12 08:30:00,1.54956,1.54959,1.54947,1.54953,48600000.0
2005-01-12 08:31:00,1.54946,1.54958,1.54932,1.54936,265799999.0
2005-01-12 08:32:00,1.54945,1.54945,1.5493,1.5493,418900004.0
2005-01-12 08:33:00,1.54933,1.54941,1.54914,1.54922,182800000.0
2005-01-12 08:34:00,1.54919,1.54938,1.54913,1.54926,476899996.0
2005-01-12 08:35:00,1.54935,1.54942,1.54927,1.54942,124699999.0
2005-01-12 08:36:00,1.5495,1.5495,1.54933,1.54933,133700000.0
2005-01-12 08:37:00,1.54927,1.54938,1.54916,1.54934,273200001.0
2005-01-12 08:38:00,1.54912,1.54924,1.54912,1.54924,91899999.0
2005-01-12 08:39:00,1.54931,1.54939,1.54898,1.54899,101200000.0
2005-01-12 08:40:00,1.54917,1.54931,1.54905,1.5492,136800001.0
2005-01-12 08:41:00,1.54924,1.54933,1.549,1.54912,273799999.0
2005-01-12 08:42:00,1.54928,1.54928,1.5491,1.54917,218599998.0
2005-01-12 08:43:00,1.54916,1.5493,1.54916,1.5493,84700002.0
2005-01-12 08:44:00,1.54921,1.54933,1.54921,1.54933,139400000.0
2005-01-12 08:45:00,1.54935,1.5495,1.54911,1.5494,367800000.0
2005-01-12 08:46:00,1.54926,1.54943,1.54921,1.54934,236400000.0
2005-01-12 08:47:00,1.54922,1.54943,1.54917,1.54939,445800000.0
2005-01-12 08:48:00,1.5493,1.54943,1.54915,1.54937,293999999.0
2005-01-12 08:49:00,1.54929,1.54942,1.54913,1.54919,387800008.0
2005-01-12 08:50:00,1.54927,1.54936,1.54916,1.54928,343600003.0
2005-01-12 08:51:00,1.54914,1.54935,1.54914,1.54916,291000002.0
2005-01-12 08:52:00,1.54919,1.54929,1.54913,1.5492,106200002.0
2005-01-12 08:53:00,1.5492,1.54935,1.5492,1.54935,263399995.0
2005-01-12 08:54:00,1.5491,1.54934,1.5491,1.54928,196799999.0
2005-01-12 08:55:00,1.54931,1.54931,1.54917,1.54917,84700001.0
2005-01-12 08:56:00,1.5492,1.54933,1.54908,1.54919,356900001.0
2005-01-12 08:57:00,1.54914,1.54931,1.54905,1.54917,178800002.0
2005-01-12 08:58:00,1.54913,1.54938,1.54904,1.54922,308500001.0
2005-01-12 08:59:00,1.5494,1.54955,1.54895,1.54914,483300001.0
2005-01-12 09:00:00,1.54917,1.54923,1.54903,1.54907,146799998.0
2005-01-12 09:01:00,1.54892,1.54916,1.54892,1.5491,178800001.0
2005-01-12 09:02:00,1.54903,1.5492,1.54903,1.5491,259600004.0
2005-01-12 09:03:00,1.54908,1.54908,1.5489,1.5489,114200001.0
2005-01-12 09:04:00,1.54894,1.54923,1.54885,1.54913,206300001.0
2005-01-12 09:05:00,1.54937,1.54943,1.54916,1.54922,268999997.0
2005-01-12 09:06:00,1.54934,1.5494,1.54916,1.54921,251800000.0
2005-01-12 09:07:00,1.54931,1.54931,1.5491,1.54912,220999999.0
2005-01-12 09:08:00,1.54922,1.54935,1.54918,1.54921,185200000.0
2005-01-12 09:09:00,1.54928,1.54953,1.54928,1.54935,217699999.0
2005-01-12 09:10:00,1.5492,1.5493,1.5492,1.5493,84700002.0
2005-01-12 09:11:00,1.54928,1.54939,1.54918,1.54919,284000001.0
2005-01-12 09:12:00,1.54959,1.54959,1.54935,1.54947,273499995.0
2005-01-12 09:13:00,1.54962,1.54969,1.54948,1.54948,225999999.0
2005-01-12 09:14:00,1.54963,1.5497,1.54942,1.54946,339600003.0
2005-01-12 09:15:00,1.54969,1.54979,1.54951,1.54956,307200001.0
2005-01-12 09:16:00,1.54963,1.54978,1.54957,1.54959,359900005.0
2005-01-12 09:17:00,1.54977,1.55002,1.54975,1.54989,207100001.0
2005-01-12 09:18:00,1.55025,1.55038,1.54976,1.55,417299999.0
2005-01-12 09:19:00,1.54997,1.54997,1.54966,1.54987,213499999.0
2005-01-12 09:20:00,1.54977,1.54988,1.54948,1.54955,108600000.0
2005-01-12 09:21:00,1.54952,1.54971,1.54934,1.54961,299599997.0
2005-01-12 09:22:00,1.54971,1.54971,1.54962,1.54962,154300000.0
2005-01-12 09:23:00,1.54966,1.54966,1.54944,1.54949,262099999.0
2005-01-12 09:24:00,1.54941,1.54961,1.54941,1.54955,362400006.0
2005-01-12 09:25:00,1.54957,1.54963,1.54944,1.54954,163400002.0
2005-01-12 09:26:00,1.54965,1.54965,1.54952,1.54952,64000000.0
2005-01-12 09:27:00,1.5496,1.54961,1.54934,1.54956,458400003.0
2005-01-12 09:28:00,1.54953,1.54953,1.54931,1.54931,387300001.0
2005-01-12 09:29:00,1.54951,1.5497,1.54936,1.54942,231499995.0
2005-01-12 09:30:00,1.54956,1.54956,1.5492,1.54934,193599999.0
2005-01-12 09:31:00,1.54916,1.54931,1.54907,1.54917,230299997.0
2005-01-12 09:32:00,1.5491,1.54924,1.54894,1.54894,161400000.0
2005-01-12 09:33:00,1.54903,1.54913,1.54887,1.54901,133699998.0
2005-01-12 09:34:00,1.54878,1.54892,1.54856,1.54867,250799999.0
2005-01-12 09:35:00,1.54877,1.54877,1.54859,1.54863,223600001.0
2005-01-12 09:36:00,1.54855,1.54873,1.54849,1.54866,508300000.0
2005-01-12 09:37:00,1.54863,1.54874,1.54863,1.54874,126100000.0
2005-01-12 09:38:00,1.54874,1.54874,1.54839,1.5485,310600005.0
2005-01-12 09:39:00,1.54869,1.5488,1.54849,1.54869,413799998.0
2005-01-12 09:40:00,1.54869,1.54869,1.54854,1.54854,89400000.0
2005-01-12 09:41:00,1.5486,1.54868,1.5485,1.54853,330699996.0
2005-01-12 09:42:00,1.54875,1.54875,1.54855,1.54855,120000003.0
2005-01-12 09:43:00,1.54874,1.54883,1.54861,1.54864,300100004.0
2005-01-12 09:44:00,1.54853,1.54867,1.5483,1.54845,111400000.0
2005-01-12 09:45:00,1.54857,1.54868,1.54838,1.54849,240499998.0
2005-01-12 09:46:00,1.54846,1.54868,1.5484,1.54848,345400002.0
2005-01-12 09:47:00,1.54845,1.54862,1.54843,1.54851,224999999.0
2005-01-12 09:48:00,1.54854,1.54861,1.54839,1.54847,296400002.0
2005-01-12 09:49:00,1.54852,1.54856,1.5483,1.5483,214900002.0
2005-01-12 09:50:00,1.54849,1.5485,1.5483,1.54843,289200001.0
2005-01-12 09:51:00,1.54844,1.54871,1.54821,1.54864,351700001.0
2005-01-12 09:52:00,1.54872,1.54876,1.54852,1.54863,440300000.0
2005-01-12 09:53:00,1.54859,1.5487,1.54839,1.54861,305099998.0
2005-01-12 09:54:00,1.54877,1.54892,1.54868,1.54868,367099996.0
2005-01-12 09:55:00,1.54898,1.549,1.54866,1.54882,169999999.0
2005-01-12 09:56:00,1.54867,1.54883,1.54859,1.54866,212199998.0
2005-01-12 09:57:00,1.54878,1.54884,1.54863,1.54871,306700002.0
2005-01-12 09:58:00,1.54863,1.54863,1.54852,1.54854,70299998.0
2005-01-12 09:59:00,1.54863,1.5487,1.54845,1.5486,343299999.0
2005-01-12 10:00:00,1.54854,1.54866,1.54846,1.54865,310000002.0
2005-01-12 10:01:00,1.54863,1.54872,1.54847,1.54871,321900003.0
2005-01-12 10:02:00,1.54865,1.54875,1.54844,1.5486,505500003.0
2005-01-12 10:03:00,1.54871,1.54887,1.54858,1.54869,284600000.0
2005-01-12 10:04:00,1.54865,1.54886,1.54865,1.54875,314000004.0
2005-01-12 10:05:00,1.5487,1.54898,1.54855,1.54881,384100000.0
2005-01-12 10:06:00,1.54892,1.54896,1.54874,1.54874,232599998.0
2005-01-12 10:07:00,1.54896,1.54897,1.54862,1.54862,298799999.0
2005-01-12 10:08:00,1.54878,1.54912,1.54878,1.54905,358900003.0
2005-01-12 10:09:00,1.54893,1.54916,1.54893,1.54916,202000003.0
2005-01-12 10:10:00,1.54904,1.54918,1.54892,1.54906,120499998.0
2005-01-12 10:11:00,1.54915,1.54927,1.54907,1.54915,317899998.0
2005-01-12 10:12:00,1.54897,1.5491,1.54883,1.54898,288899999.0
2005-01-12 10:13:00,1.54907,1.5491,1.5489,1.5489,313999994.0
2005-01-12 10:14:00,1.54907,1.54909,1.54889,1.54902,306700001.0
2005-01-12 10:15:00,1.54905,1.54905,1.5489,1.5489,158900002.0
2005-01-12 10:16:00,1.5489,1.549,1.54871,1.5488,622100007.0
2005-01-12 10:17:00,1.54875,1.54893,1.54856,1.54863,475600003.0
2005-01-12 10:18:00,1.54854,1.54886,1.54854,1.54866,282499998.0
2005-01-12 10:19:00,1.5486,1.54875,1.5486,1.54875,92900000.0
2005-01-12 10:20:00,1.54861,1.54864,1.54847,1.54853,76400002.0
2005-01-12 10:21:00,1.54849,1.54876,1.54849,1.5486,401800002.0
2005-01-12 10:22:00,1.54849,1.54862,1.54841,1.54853,101100002.0
2005-01-12 10:23:00,1.54862,1.5487,1.54847,1.54858,254899999.0
2005-01-12 10:24:00,1.54853,1.54859,1.54841,1.54858,324500000.0
2005-01-12 10:25:00,1.5485,1.5486,1.54815,1.54832,385500003.0
2005-01-12 10:26:00,1.54855,1.54865,1.54847,1.54851,185299999.0
2005-01-12 10:27:00,1.54861,1.54872,1.54856,1.54867,210800001.0
2005-01-12 10:28:00,1.54873,1.54884,1.54861,1.54871,454700004.0
2005-01-12 10:29:00,1.54864,1.54872,1.5485,1.5486,98500002.0
2005-01-12 10:30:00,1.54873,1.54876,1.54848,1.54859,288300002.0
2005-01-12 10:31:00,1.54868,1.54868,1.54844,1.54855,328299999.0
2005-01-12 10:32:00,1.54863,1.54886,1.54858,1.54871,267800002.0
2005-01-12 10:33:00,1.5487,1.54887,1.54855,1.54878,239599998.0
2005-01-12 10:34:00,1.54892,1.54899,1.54872,1.54877,369800001.0
2005-01-12 10:35:00,1.54883,1.54899,1.54866,1.54879,200700001.0
2005-01-12 10:36:00,1.54898,1.54901,1.54884,1.54884,277500002.0
2005-01-12 10:37:00,1.54871,1.5488,1.54851,1.5487,240600002.0
2005-01-12 10:38:00,1.54874,1.54882,1.54854,1.54862,301700003.0
2005-01-12 10:39:00,1.54882,1.54889,1.5487,1.54879,379400003.0
2005-01-12 10:40:00,1.54877,1.54887,1.54864,1.5488,308100002.0
2005-01-12 10:41:00,1.54863,1.54878,1.54842,1.54855,362700003.0
2005-01-12 10:42:00,1.5483,1.54851,1.54827,1.54846,428999994.0
2005-01-12 10:43:00,1.54843,1.54853,1.54803,1.54853,452799996.0
2005-01-12 10:44:00,1.54843,1.54852,1.54826,1.54848,223200004.0
2005-01-12 10:45:00,1.54846,1.54852,1.54844,1.54848,152000001.0
2005-01-12 10:46:00,1.54835,1.54845,1.54822,1.54838,329700000.0
2005-01-12 10:47:00,1.54837,1.54845,1.5482,1.54835,177400000.0
2005-01-12 10:48:00,1.54836,1.54856,1.54834,1.54835,463800001.0
2005-01-12 10:49:00,1.54834,1.54858,1.54827,1.54835,356200002.0
2005-01-12 10:50:00,1.54852,1.5486,1.54837,1.54851,264400000.0
2005-01-12 10:51:00,1.5485,1.54877,1.54833,1.54862,523800004.0
2005-01-12 10:52:00,1.54869,1.54876,1.5485,1.54858,299600005.0
2005-01-12 10:53:00,1.54871,1.54881,1.54862,1.54877,307400002.0
2005-01-12 10:54:00,1.54867,1.54881,1.54861,1.54871,243800001.0
2005-01-12 10:55:00,1.54854,1.54884,1.54854,1.5487,511800001.0
2005-01-12 10:56:00,1.54878,1.54885,1.54861,1.54872,418000001.0
2005-01-12 10:57:00,1.54866,1.54876,1.54848,1.54869,214699998.0
2005-01-12 10:58:00,1.54872,1.54872,1.54852,1.54852,212500000.0
2005-01-12 10:59:00,1.54842,1.54868,1.54842,1.54843,213400000.0
2005-01-12 11:00:00,1.54847,1.54858,1.54825,1.54825,305799997.0
2005-01-12 11:01:00,1.54845,1.54862,1.54837,1.5486,302000001.0
2005-01-12 11:02:00,1.54859,1.54867,1.54843,1.54867,232899997.0
2005-01-12 11:03:00,1.54874,1.54888,1.54868,1.54869,227500000.0
2005-01-12 11:04:00,1.54864,1.54895,1.54855,1.54882,201100001.0
2005-01-12 11:05:00,1.54889,1.54904,1.54885,1.5489,205300002.0
2005-01-12 11:06:00,1.54882,1.54882,1.54874,1.54874,18000000.0
2005-01-12 11:07:00,1.54874,1.54882,1.54865,1.54879,294100003.0
2005-01-12 11:08:00,1.54878,1.54879,1.54852,1.54857,132800001.0
2005-01-12 11:09:00,1.54859,1.54869,1.54852,1.54859,133500002.0
2005-01-12 11:10:00,1.54856,1.54856,1.54832,1.54834,239099999.0
2005-01-12 11:11:00,1.54833,1.54839,1.54821,1.54833,244500003.0
2005-01-12 11:12:00,1.54833,1.54849,1.54828,1.5484,405500003.0
2005-01-12 11:13:00,1.54837,1.54855,1.54829,1.54853,346200001.0
2005-01-12 11:14:00,1.54837,1.54853,1.54837,1.54847,486900000.0
2005-01-12 11:15:00,1.54832,1.54848,1.54827,1.54848,280500003.0
2005-01-12 11:16:00,1.54837,1.54859,1.54834,1.54835,331799999.0
2005-01-12 11:17:00,1.54835,1.5486,1.54835,1.54845,444700005.0
2005-01-12 11:18:00,1.5484,1.54853,1.54835,1.54835,320400001.0
2005-01-12 11:19:00,1.54861,1.54864,1.54846,1.54846,227699999.0
2005-01-12 11:20:00,1.5486,1.5486,1.54834,1.54835,434100004.0
2005-01-12 11:21:00,1.54853,1.5486,1.54838,1.54846,511299999.0
2005-01-12 11:22:00,1.54837,1.54855,1.5483,1.54835,475700005.0
2005-01-12 11:23:00,1.54843,1.54853,1.54831,1.54841,317200004.0
2005-01-12 11:24:00,1.54832,1.54854,1.54832,1.5484,499100001.0
2005-01-12 11:25:00,1.54845,1.54861,1.5484,1.54852,259700001.0
2005-01-12 11:26:00,1.54854,1.54858,1.54838,1.54847,364000006.0
2005-01-12 11:27:00,1.54841,1.54859,1.5484,1.54857,313000000.0
2005-01-12 11:28:00,1.54854,1.54891,1.54854,1.54881,198200001.0
2005-01-12 11:29:00,1.54882,1.54894,1.54867,1.54878,360200003.0
2005-01-12 11:30:00,1.5489,1.54894,1.54861,1.54861,407099999.0
2005-01-12 11:31:00,1.54871,1.54881,1.54861,1.54862,386500000.0
2005-01-12 11:32:00,1.5486,1.5487,1.54847,1.54865,486399996.0
2005-01-12 11:33:00,1.54867,1.54873,1.54857,1.54861,303200003.0
2005-01-12 11:34:00,1.54859,1.54862,1.54837,1.54843,454300003.0
2005-01-12 11:35:00,1.54851,1.54863,1.54838,1.54849,358600001.0
2005-01-12 11:36:00,1.54864,1.54872,1.54847,1.5486,280700001.0
2005-01-12 11:37:00,1.54857,1.54867,1.54846,1.54849,249600004.0
2005-01-12 11:38:00,1.54875,1.54889,1.54867,1.54883,396600003.0
2005-01-12 11:39:00,1.54879,1.54894,1.54867,1.54881,323100001.0
2005-01-12 11:40:00,1.54867,1.54892,1.54867,1.54879,269600000.0
2005-01-12 11:41:00,1.54861,1.54882,1.54854,1.54882,382700000.0
2005-01-12 11:42:00,1.54858,1.54887,1.54858,1.54887,177800000.0
2005-01-12 11:43:00,1.54878,1.54885,1.54866,1.54871,347200001.0
2005-01-12 11:44:00,1.54877,1.54878,1.54843,1.54853,259099998.0
2005-01-12 11:45:00,1.54852,1.54868,1.54846,1.5486,379200005.0
2005-01-12 11:46:00,1.5485,1.5488,1.5485,1.54872,361200000.0
2005-01-12 11:47:00,1.54893,1.54915,1.54882,1.54895,282300002.0
2005-01-12 11:48:00,1.54905,1.54921,1.54893,1.54909,259099997.0
2005-01-12 11:49:00,1.5491,1.54916,1.54892,1.54905,280600003.0
2005-01-12 11:50:00,1.54899,1.54913,1.54896,1.54904,373300002.0
2005-01-12 11:51:00,1.5491,1.54912,1.54888,1.549,304300003.0
2005-01-12 11:52:00,1.54906,1.54914,1.54891,1.54903,316600000.0
2005-01-12 11:53:00,1.54903,1.54913,1.54894,1.54901,361400004.0
2005-01-12 11:54:00,1.54904,1.54912,1.54888,1.54903,271900003.0
2005-01-12 11:55:00,1.54904,1.54918,1.54888,1.54894,168400001.0
2005-01-12 11:56:00,1.549,1.54906,1.54887,1.54888,219100000.0
2005-01-12 11:57:00,1.54892,1.54898,1.5487,1.54881,456800004.0
2005-01-12 11:58:00,1.54902,1.54902,1.54871,1.54879,207099998.0
2005-01-12 11:59:00,1.54898,1.54905,1.54876,1.54881,214000002.0
2005-01-12 12:00:00,1.54899,1.54903,1.54874,1.54874,285900006.0
2005-01-12 12:01:00,1.54871,1.54902,1.54871,1.54889,496399998.0
2005-01-12 12:02:00,1.54877,1.54897,1.54872,1.54895,362100002.0
2005-01-12 12:03:00,1.54891,1.54907,1.5488,1.54895,258299996.0
2005-01-12 12:04:00,1.5489,1.54928,1.54889,1.54914,348399997.0
2005-01-12 12:05:00,1.54892,1.54902,1.54879,1.5489,267599999.0
2005-01-12 12:06:00,1.54902,1.54902,1.54864,1.54874,218100002.0
2005-01-12 12:07:00,1.54888,1.54899,1.54872,1.54887,333300004.0
2005-01-12 12:08:00,1.54902,1.54902,1.5486,1.5486,327800002.0
2005-01-12 12:09:00,1.54861,1.54872,1.54861,1.5487,114099999.0
2005-01-12 12:10:00,1.54867,1.54871,1.54839,1.54839,151700000.0
2005-01-12 12:11:00,1.54849,1.54864,1.54836,1.54854,469199999.0
2005-01-12 12:12:00,1.54855,1.54888,1.54854,1.54863,420500010.0
2005-01-12 12:13:00,1.54875,1.54904,1.54875,1.54885,415000000.0
2005-01-12 12:14:00,1.54884,1.54898,1.54871,1.5488,192900000.0
2005-01-12 12:15:00,1.54902,1.54902,1.54872,1.54887,348500005.0
2005-01-12 12:16:00,1.5488,1.54907,1.5488,1.549,322600000.0
2005-01-12 12:17:00,1.54907,1.54912,1.54896,1.54903,258399999.0
2005-01-12 12:18:00,1.54894,1.5491,1.54893,1.54906,221799998.0
2005-01-12 12:19:00,1.54902,1.54915,1.54898,1.54898,308200001.0
2005-01-12 12:20:00,1.5491,1.5491,1.549,1.549,42300000.0
2005-01-12 12:21:00,1.54918,1.54939,1.54912,1.54918,257400001.0
2005-01-12 12:22:00,1.54921,1.54938,1.54914,1.54932,197799999.0
2005-01-12 12:23:00,1.54915,1.54929,1.54891,1.54903,277300003.0
2005-01-12 12:24:00,1.5493,1.54935,1.5492,1.54927,187700002.0
2005-01-12 12:25:00,1.54932,1.54933,1.5491,1.54925,551700004.0
2005-01-12 12:26:00,1.54932,1.54939,1.54905,1.54905,337899994.0
2005-01-12 12:27:00,1.5491,1.54924,1.54904,1.54915,287400002.0
2005-01-12 12:28:00,1.54874,1.549,1.54874,1.54896,233100000.0
2005-01-12 12:29:00,1.54882,1.54884,1.54837,1.54837,207500002.0
2005-01-12 12:30:00,1.5485,1.54868,1.54829,1.54847,245299998.0
2005-01-12 12:31:00,1.54862,1.54862,1.54833,1.54843,243900001.0
2005-01-12 12:32:00,1.54845,1.54859,1.54843,1.54856,414700003.0
2005-01-12 12:33:00,1.54852,1.54853,1.54842,1.54848,54500002.0
2005-01-12 12:34:00,1.54846,1.54846,1.54834,1.54834,90999999.0
2005-01-12 12:35:00,1.5484,1.5485,1.54823,1.54832,226100000.0
2005-01-12 12:36:00,1.54829,1.54846,1.54822,1.5484,207200004.0
2005-01-12 12:37:00,1.54842,1.54848,1.54828,1.54842,312000005.0
2005-01-12 12:38:00,1.54839,1.54844,1.54819,1.54819,262000001.0
2005-01-12 12:39:00,1.54836,1.54845,1.54822,1.54826,473200003.0
2005-01-12 12:40:00,1.5483,1.5485,1.54823,1.54838,231799998.0
2005-01-12 12:41:00,1.54846,1.54847,1.54821,1.54821,206100000.0
2005-01-12 12:42:00,1.54844,1.54853,1.54839,1.54841,267500005.0
2005-01-12 12:43:00,1.5486,1.5486,1.54837,1.54849,321300001.0
2005-01-12 12:44:00,1.54831,1.54859,1.54831,1.54859,51100001.0
2005-01-12 12:45:00,1.54863,1.54872,1.54849,1.54849,104500000.0
2005-01-12 12:46:00,1.54869,1.54869,1.5484,1.54851,303500001.0
2005-01-12 12:47:00,1.54843,1.54859,1.54841,1.54848,318600000.0
2005-01-12 12:48:00,1.54852,1.54873,1.54852,1.54859,288600001.0
2005-01-12 12:49:00,1.5485,1.54861,1.54845,1.5485,232600001.0
2005-01-12 12:50:00,1.54848,1.54854,1.54824,1.54824,242100004.0
2005-01-12 12:51:00,1.54841,1.54851,1.54834,1.54851,298900004.0
2005-01-12 12:52:00,1.54812,1.54857,1.54812,1.54852,453100006.0
2005-01-12 12:53:00,1.5485,1.54855,1.54823,1.54847,265100003.0
2005-01-12 12:54:00,1.54838,1.54851,1.54833,1.54839,409899996.0
2005-01-12 12:55:00,1.54837,1.54847,1.54822,1.54822,159699999.0
2005-01-12 12:56:00,1.54829,1.54832,1.54806,1.5482,285600005.0
2005-01-12 12:57:00,1.5481,1.54828,1.54804,1.54823,224799998.0
2005-01-12 12:58:00,1.54823,1.54835,1.54813,1.5483,275199996.0
2005-01-12 12:59:00,1.54828,1.5484,1.54817,1.54818,331900003.0
2005-01-12 13:00:00,1.54828,1.54839,1.54818,1.54828,250900001.0
2005-01-12 13:01:00,1.54842,1.54842,1.54825,1.54825,101900000.0
2005-01-12 13:02:00,1.54833,1.54841,1.54816,1.54828,256399996.0
2005-01-12 13:03:00,1.54828,1.5484,1.5481,1.5483,261900005.0
2005-01-12 13:04:00,1.54849,1.5485,1.54814,1.54841,535899997.0
2005-01-12 13:05:00,1.54845,1.54861,1.54835,1.54839,154000000.0
2005-01-12 13:06:00,1.54845,1.54871,1.54836,1.54851,166099998.0
2005-01-12 13:07:00,1.54862,1.54869,1.54836,1.54836,297700001.0
2005-01-12 13:08:00,1.54848,1.54866,1.54834,1.5484,396100004.0
2005-01-12 13:09:00,1.54845,1.5486,1.54831,1.5485,398499999.0
2005-01-12 13:10:00,1.5486,1.54877,1.54843,1.54858,445600003.0
2005-01-12 13:11:00,1.54869,1.54879,1.54852,1.54867,393699999.0
2005-01-12 13:12:00,1.54857,1.54872,1.54844,1.54871,231299999.0
2005-01-12 13:13:00,1.5487,1.5487,1.54848,1.54861,251699998.0
2005-01-12 13:14:00,1.54865,1.5487,1.5485,1.5485,111200000.0
2005-01-12 13:15:00,1.5487,1.54883,1.54863,1.54872,291500002.0
2005-01-12 13:16:00,1.54874,1.54885,1.54864,1.54866,310199998.0
2005-01-12 13:17:00,1.54885,1.54885,1.54862,1.54882,435200002.0
2005-01-12 13:18:00,1.54885,1.54918,1.54879,1.5489,304500003.0
2005-01-12 13:19:00,1.54899,1.54904,1.54889,1.54896,255399998.0
2005-01-12 13:20:00,1.54903,1.54903,1.54881,1.54881,185300002.0
2005-01-12 13:21:00,1.54897,1.54904,1.54876,1.54888,335500000.0
2005-01-12 13:22:00,1.54905,1.54905,1.54888,1.5489,167000002.0
2005-01-12 13:23:00,1.54912,1.54915,1.5489,1.5489,277900003.0
2005-01-12 13:24:00,1.54928,1.54934,1.54895,1.5491,289699998.0
2005-01-12 13:25:00,1.54916,1.54925,1.54882,1.54905,345099997.0
2005-01-12 13:26:00,1.54917,1.54935,1.54891,1.54905,316300001.0
2005-01-12 13:27:00,1.54895,1.54932,1.54895,1.54924,237900002.0
2005-01-12 13:28:00,1.54924,1.54948,1.54924,1.54932,415699997.0
2005-01-12 13:29:00,1.54925,1.54941,1.54924,1.54926,192700002.0
2005-01-12 13:30:00,1.5491,1.5493,1.54909,1.54924,401599997.0
2005-01-12 13:31:00,1.5493,1.5493,1.54901,1.54911,308100008.0
2005-01-12 13:32:00,1.54928,1.54931,1.54914,1.54914,222900000.0
2005-01-12 13:33:00,1.54914,1.54927,1.54895,1.54907,353700001.0
2005-01-12 13:34:00,1.54932,1.54932,1.54898,1.54903,375300000.0
2005-01-12 13:35:00,1.54903,1.54917,1.5489,1.54901,218699996.0
2005-01-12 13:36:00,1.54889,1.54908,1.54884,1.54894,131100003.0
2005-01-12 13:37:00,1.54905,1.54918,1.54896,1.54903,383000004.0
2005-01-12 13:38:00,1.54903,1.54912,1.54895,1.54905,105200001.0
2005-01-12 13:39:00,1.54904,1.54914,1.54892,1.54914,208100000.0
2005-01-12 13:40:00,1.54911,1.54911,1.5489,1.54894,128000000.0
2005-01-12 13:41:00,1.54913,1.54913,1.54875,1.5489,251600002.0
2005-01-12 13:42:00,1.549,1.54915,1.54898,1.54915,107100000.0
2005-01-12 13:43:00,1.54915,1.54915,1.54894,1.54894,198900000.0
2005-01-12 13:44:00,1.54902,1.54914,1.54893,1.54912,217500002.0
2005-01-12 13:45:00,1.54922,1.54928,1.54906,1.54913,212499998.0
2005-01-12 13:46:00,1.54922,1.54922,1.54898,1.5491,254199997.0
2005-01-12 13:47:00,1.54911,1.54929,1.54889,1.54902,221399999.0
2005-01-12 13:48:00,1.54903,1.54918,1.54887,1.54903,224899999.0
2005-01-12 13:49:00,1.54907,1.54913,1.54899,1.5491,211100004.0
2005-01-12 13:50:00,1.54903,1.54928,1.54901,1.54914,365300003.0
2005-01-12 13:51:00,1.54902,1.54933,1.549,1.54913,256200002.0
2005-01-12 13:52:00,1.54908,1.54914,1.54891,1.54894,440400002.0
2005-01-12 13:53:00,1.54906,1.54913,1.54887,1.54899,257100003.0
2005-01-12 13:54:00,1.54904,1.54913,1.54886,1.54906,376600004.0
2005-01-12 13:55:00,1.54912,1.54912,1.54881,1.54889,358899999.0
2005-01-12 13:56:00,1.54903,1.54909,1.54886,1.54892,318399998.0
2005-01-12 13:57:00,1.54908,1.54916,1.54898,1.54903,332200004.0
2005-01-12 13:58:00,1.54918,1.54929,1.54905,1.54907,217500002.0
2005-01-12 13:59:00,1.54905,1.54929,1.54905,1.5492,330799995.0
2005-01-12 14:00:00,1.5492,1.54927,1.54902,1.54919,239200002.0
2005-01-12 14:01:00,1.54904,1.54942,1.54895,1.54895,337899994.0
2005-01-12 14:02:00,1.54915,1.54939,1.54906,1.54927,380899999.0
2005-01-12 14:03:00,1.54887,1.54916,1.54866,1.54888,277900001.0
2005-01-12 14:04:00,1.54901,1.54914,1.54884,1.549,250100000.0
2005-01-12 14:05:00,1.54905,1.54916,1.54896,1.54898,244400002.0
2005-01-12 14:06:00,1.54899,1.54907,1.5488,1.54885,305699996.0
2005-01-12 14:07:00,1.54872,1.54893,1.54868,1.54885,245199999.0
2005-01-12 14:08:00,1.54882,1.54894,1.54858,1.54858,328300006.0
2005-01-12 14:09:00,1.54877,1.54881,1.54846,1.54846,253499995.0
2005-01-12 14:10:00,1.54843,1.54859,1.54843,1.54856,279500001.0
2005-01-12 14:11:00,1.54848,1.54863,1.54845,1.54858,212999999.0
2005-01-12 14:12:00,1.54842,1.54866,1.5484,1.5486,355899997.0
2005-01-12 14:13:00,1.54863,1.54863,1.54829,1.54856,290700004.0
2005-01-12 14:14:00,1.54863,1.54872,1.54845,1.54863,321900005.0
2005-01-12 14:15:00,1.54873,1.54894,1.54854,1.54879,224900004.0
2005-01-12 14:16:00,1.54889,1.54906,1.54868,1.54889,283099998.0
2005-01-12 14:17:00,1.54892,1.54906,1.54878,1.54893,167500001.0
2005-01-12 14:18:00,1.54885,1.54909,1.54885,1.54899,252999999.0
2005-01-12 14:19:00,1.54906,1.54913,1.5489,1.54901,360200004.0
2005-01-12 14:20:00,1.54884,1.54896,1.54863,1.54895,437800002.0
2005-01-12 14:21:00,1.54884,1.54899,1.5487,1.54888,331299998.0
2005-01-12 14:22:00,1.54886,1.54886,1.54863,1.54879,317099999.0
2005-01-12 14:23:00,1.5488,1.5488,1.5485,1.54853,287100000.0
2005-01-12 14:24:00,1.54856,1.5487,1.54843,1.54858,172700001.0
2005-01-12 14:25:00,1.5486,1.5487,1.54848,1.54848,190500000.0
2005-01-12 14:26:00,1.54847,1.54865,1.54838,1.5485,178000002.0
2005-01-12 14:27:00,1.54861,1.54866,1.54837,1.54854,476800000.0
2005-01-12 14:28:00,1.54826,1.54854,1.54825,1.5484,407100000.0
2005-01-12 14:29:00,1.5483,1.54853,1.54823,1.54853,360299999.0
2005-01-12 14:30:00,1.54852,1.54861,1.54825,1.54838,452200004.0
2005-01-12 14:31:00,1.54844,1.54848,1.54818,1.54833,405000002.0
2005-01-12 14:32:00,1.54843,1.54843,1.54819,1.5482,370999998.0
2005-01-12 14:33:00,1.54825,1.54838,1.54812,1.54818,244599998.0
2005-01-12 14:34:00,1.54814,1.54827,1.54789,1.54805,385099994.0
2005-01-12 14:35:00,1.54801,1.54819,1.54748,1.54764,373300004.0
2005-01-12 14:36:00,1.54759,1.54781,1.54759,1.54781,192700002.0
2005-01-12 14:37:00,1.54781,1.54781,1.54759,1.54759,259399998.0
2005-01-12 14:38:00,1.54787,1.54787,1.54741,1.54741,277600003.0
2005-01-12 14:39:00,1.54746,1.54783,1.54736,1.54783,414500001.0
2005-01-12 14:40:00,1.5478,1.54809,1.54774,1.54805,410100000.0
2005-01-12 14:41:00,1.54812,1.54821,1.54798,1.54802,269500004.0
2005-01-12 14:42:00,1.54809,1.54816,1.54786,1.54808,562400000.0
2005-01-12 14:43:00,1.54796,1.54809,1.54782,1.54808,475899999.0
2005-01-12 14:44:00,1.54793,1.54806,1.54783,1.54797,270799999.0
2005-01-12 14:45:00,1.54797,1.54809,1.54787,1.54788,326000000.0
2005-01-12 14:46:00,1.548,1.54811,1.54792,1.54792,230200002.0
2005-01-12 14:47:00,1.54809,1.54813,1.54795,1.54798,199100000.0
2005-01-12 14:48:00,1.54797,1.5481,1.54776,1.54784,196800001.0
2005-01-12 14:49:00,1.54803,1.54807,1.54775,1.54798,473699999.0
2005-01-12 14:50:00,1.54797,1.54804,1.54781,1.54797,332800000.0
2005-01-12 14:51:00,1.54797,1.54814,1.54771,1.54799,369899999.0
2005-01-12 14:52:00,1.54813,1.54825,1.54808,1.54818,330300003.0
2005-01-12 14:53:00,1.54815,1.54815,1.54784,1.54784,158500000.0
2005-01-12 14:54:00,1.548,1.5481,1.54781,1.54807,441699998.0
2005-01-12 14:55:00,1.54786,1.54801,1.54784,1.54796,202100002.0
2005-01-12 14:56:00,1.54807,1.54807,1.54791,1.54791,50300000.0
2005-01-12 14:57:00,1.54791,1.54818,1.54791,1.54811,361900000.0
2005-01-12 14:58:00,1.54812,1.54831,1.54808,1.54825,416400002.0
2005-01-12 14:59:00,1.54837,1.54849,1.54828,1.54836,212500003.0
2005-01-12 15:00:00,1.54834,1.54838,1.54812,1.54823,389700003.0
2005-01-12 15:01:00,1.54833,1.54848,1.54824,1.54837,375499998.0
2005-01-12 15:02:00,1.54838,1.54838,1.54811,1.54811,267800002.0
2005-01-12 15:03:00,1.54812,1.54831,1.54812,1.54822,349899999.0
2005-01-12 15:04:00,1.54817,1.54818,1.54798,1.54806,271600000.0
2005-01-12 15:05:00,1.54812,1.54812,1.54772,1.54793,158200001.0
2005-01-12 15:06:00,1.54791,1.54813,1.54791,1.54805,281800004.0
2005-01-12 15:07:00,1.54796,1.54808,1.54784,1.5479,188800003.0
2005-01-12 15:08:00,1.54802,1.54814,1.54783,1.5479,254400004.0
2005-01-12 15:09:00,1.54812,1.54835,1.54803,1.54814,361200003.0
2005-01-12 15:10:00,1.54832,1.54832,1.54785,1.54785,214200003.0
2005-01-12 15:11:00,1.54776,1.54804,1.54776,1.54788,283900002.0
2005-01-12 15:12:00,1.54809,1.54816,1.54795,1.54806,510800003.0
2005-01-12 15:13:00,1.54799,1.54815,1.54793,1.54802,279700005.0
2005-01-12 15:14:00,1.54832,1.5485,1.54815,1.54837,462399998.0
2005-01-12 15:15:00,1.54836,1.54854,1.54823,1.54835,533600005.0
2005-01-12 15:16:00,1.54836,1.54836,1.54823,1.54826,169300000.0
2005-01-12 15:17:00,1.54833,1.5484,1.54818,1.54838,168099998.0
2005-01-12 15:18:00,1.5483,1.54842,1.54811,1.54833,224400000.0
2005-01-12 15:19:00,1.54842,1.54861,1.54829,1.54849,281500001.0
2005-01-12 15:20:00,1.54855,1.54862,1.54835,1.54853,346100003.0
2005-01-12 15:21:00,1.5485,1.54861,1.54833,1.54851,266900002.0
2005-01-12 15:22:00,1.54843,1.54855,1.54835,1.54851,110700001.0
2005-01-12 15:23:00,1.54853,1.54861,1.5483,1.5483,85500001.0
2005-01-12 15:24:00,1.54851,1.54864,1.54845,1.54846,170399999.0
2005-01-12 15:25:00,1.54862,1.54862,1.54838,1.54841,413700005.0
2005-01-12 15:26:00,1.54863,1.5487,1.54835,1.54835,65100001.0
2005-01-12 15:27:00,1.54847,1.5485,1.54823,1.54845,472900001.0
2005-01-12 15:28:00,1.54827,1.54845,1.54826,1.5484,500399996.0
2005-01-12 15:29:00,1.54845,1.54856,1.54826,1.54835,410800000.0
2005-01-12 15:30:00,1.54849,1.5487,1.54836,1.54856,330800003.0
2005-01-12 15:31:00,1.54848,1.54856,1.54805,1.54809,298699999.0
2005-01-12 15:32:00,1.54821,1.54849,1.54818,1.54833,424800000.0
2005-01-12 15:33:00,1.54864,1.54864,1.54807,1.54809,399699996.0
2005-01-12 15:34:00,1.54839,1.5485,1.54798,1.54805,319299998.0
2005-01-12 15:35:00,1.5481,1.54831,1.54796,1.54807,155099999.0
2005-01-12 15:36:00,1.54795,1.54815,1.54766,1.54769,183000000.0
2005-01-12 15:37:00,1.54767,1.54784,1.54726,1.54734,302700001.0
2005-01-12 15:38:00,1.54742,1.54764,1.54737,1.54745,255500000.0
2005-01-12 15:39:00,1.5478,1.5478,1.54762,1.54762,269500003.0
2005-01-12 15:40:00,1.54762,1.54776,1.54753,1.54765,500399993.0
2005-01-12 15:41:00,1.54758,1.54782,1.54748,1.54759,388600004.0
2005-01-12 15:42:00,1.54781,1.54785,1.54759,1.54775,224799999.0
2005-01-12 15:43:00,1.54777,1.54794,1.54774,1.54793,228800003.0
2005-01-12 15:44:00,1.54784,1.54793,1.54769,1.54774,215100001.0
2005-01-12 15:45:00,1.5477,1.5477,1.54731,1.54731,160600001.0
2005-01-12 15:46:00,1.54718,1.54743,1.54686,1.54688,173500000.0
2005-01-12 15:47:00,1.54678,1.54688,1.54662,1.54672,343600001.0
2005-01-12 15:48:00,1.54682,1.54683,1.54658,1.54668,344900000.0
2005-01-12 15:49:00,1.54677,1.54681,1.5466,1.54674,320499996.0
2005-01-12 15:50:00,1.54685,1.54694,1.54667,1.54674,206500001.0
2005-01-12 15:51:00,1.54667,1.5468,1.5465,1.54663,223300001.0
2005-01-12 15:52:00,1.54653,1.54663,1.54637,1.54649,229200000.0
2005-01-12 15:53:00,1.54671,1.54681,1.54646,1.54658,184500002.0
2005-01-12 15:54:00,1.54673,1.54675,1.54655,1.54664,324999999.0
2005-01-12 15:55:00,1.54672,1.54677,1.54648,1.54654,277300003.0
2005-01-12 15:56:00,1.54659,1.5468,1.54658,1.54676,467299999.0
2005-01-12 15:57:00,1.54699,1.54705,1.54681,1.54681,197300000.0
2005-01-12 15:58:00,1.5468,1.54715,1.5468,1.5471,298800002.0
2005-01-12 15:59:00,1.5471,1.5474,1.54702,1.54722,333500004.0
2005-01-12 16:00:00,1.54728,1.54735,1.54711,1.54713,203899999.0
2005-01-12 16:01:00,1.54696,1.54746,1.54696,1.54743,369799996.0
2005-01-12 16:02:00,1.54733,1.54756,1.54721,1.54751,358300000.0
2005-01-12 16:03:00,1.54741,1.54754,1.5472,1.54754,491500000.0
2005-01-12 16:04:00,1.5476,1.54769,1.54743,1.5475,453400002.0
2005-01-12 16:05:00,1.54761,1.54771,1.54733,1.54744,324000000.0
2005-01-12 16:06:00,1.54745,1.5478,1.54745,1.5477,301700002.0
2005-01-12 16:07:00,1.54743,1.5476,1.54725,1.5474,214599997.0
2005-01-12 16:08:00,1.54733,1.54745,1.54733,1.5474,145099998.0
2005-01-12 16:09:00,1.54728,1.54748,1.54718,1.54735,407199998.0
2005-01-12 16:10:00,1.54736,1.54738,1.54714,1.54731,188300003.0
2005-01-12 16:11:00,1.54731,1.54741,1.54709,1.54725,333099997.0
2005-01-12 16:12:00,1.54738,1.5476,1.54735,1.54759,261699996.0
2005-01-12 16:13:00,1.54734,1.54783,1.54734,1.54783,335899999.0
2005-01-12 16:14:00,1.54757,1.54773,1.54745,1.5476,555300005.0
2005-01-12 16:15:00,1.54727,1.5477,1.54727,1.54758,312400000.0
2005-01-12 16:16:00,1.5476,1.54787,1.54748,1.54755,464500003.0
2005-01-12 16:17:00,1.54762,1.54773,1.54741,1.54757,414199999.0
2005-01-12 16:18:00,1.5479,1.54791,1.54772,1.54774,227500001.0
2005-01-12 16:19:00,1.5478,1.54789,1.54757,1.54759,286399999.0
2005-01-12 16:20:00,1.54761,1.54768,1.54754,1.54762,153300001.0
2005-01-12 16:21:00,1.54772,1.54793,1.54755,1.54755,369000003.0
2005-01-12 16:22:00,1.54783,1.54783,1.54766,1.54766,96600000.0
2005-01-12 16:23:00,1.5478,1.5478,1.54755,1.54755,240300004.0
2005-01-12 16:24:00,1.54764,1.54767,1.54744,1.54744,308499999.0
2005-01-12 16:25:00,1.54753,1.54765,1.54748,1.54757,270600001.0
2005-01-12 16:26:00,1.54763,1.54781,1.54748,1.54765,289300002.0
2005-01-12 16:27:00,1.54775,1.54785,1.54761,1.54762,360300000.0
2005-01-12 16:28:00,1.54765,1.54766,1.5475,1.54751,226299999.0
2005-01-12 16:29:00,1.54767,1.54785,1.54755,1.54761,325299998.0
2005-01-12 16:30:00,1.54765,1.54803,1.54747,1.54789,292600001.0
2005-01-12 16:31:00,1.54798,1.54816,1.54789,1.54812,207199999.0
2005-01-12 16:32:00,1.54808,1.54817,1.54785,1.54801,330900000.0
2005-01-12 16:33:00,1.54806,1.54819,1.54797,1.54812,349200000.0
2005-01-12 16:34:00,1.54816,1.54823,1.54801,1.54818,344500006.0
2005-01-12 16:35:00,1.54814,1.54814,1.54796,1.54801,235600001.0
2005-01-12 16:36:00,1.54814,1.54818,1.54801,1.54811,380800001.0
2005-01-12 16:37:00,1.54812,1.54837,1.54812,1.54817,222000002.0
2005-01-12 16:38:00,1.5482,1.54834,1.548,1.548,498900003.0
2005-01-12 16:39:00,1.54787,1.54799,1.54787,1.54799,35700001.0
2005-01-12 16:40:00,1.5478,1.5479,1.5478,1.5479,74299999.0
2005-01-12 16:41:00,1.5479,1.5479,1.5477,1.5477,203000003.0
2005-01-12 16:42:00,1.54781,1.54795,1.54764,1.54787,316199999.0
2005-01-12 16:43:00,1.54781,1.54802,1.54765,1.54785,354299998.0
2005-01-12 16:44:00,1.54784,1.5481,1.54783,1.54792,257399999.0
2005-01-12 16:45:00,1.54779,1.54798,1.54776,1.54791,356600002.0
2005-01-12 16:46:00,1.54786,1.54797,1.54767,1.54791,311300005.0
2005-01-12 16:47:00,1.54771,1.54796,1.5477,1.54795,277500000.0
2005-01-12 16:48:00,1.54792,1.54792,1.54762,1.54762,178300002.0
2005-01-12 16:49:00,1.54775,1.54779,1.54765,1.54765,256900005.0
2005-01-12 16:50:00,1.54763,1.54765,1.54745,1.54747,288400003.0
2005-01-12 16:51:00,1.54733,1.54743,1.54706,1.54706,322200000.0
2005-01-12 16:52:00,1.54728,1.5474,1.54719,1.54733,333900001.0
2005-01-12 16:53:00,1.54745,1.54745,1.54726,1.54731,291400001.0
2005-01-12 16:54:00,1.54724,1.5476,1.54724,1.54745,516699995.0
2005-01-12 16:55:00,1.54772,1.54772,1.54743,1.54763,591700000.0
2005-01-12 16:56:00,1.54777,1.54777,1.5474,1.54742,256499998.0
2005-01-12 16:57:00,1.54748,1.54756,1.5472,1.5472,392600002.0
2005-01-12 16:58:00,1.54696,1.54727,1.54696,1.54711,216900003.0
2005-01-12 16:59:00,1.54687,1.54706,1.54687,1.5469,79400000.0
2005-01-12 17:00:00,1.5467,1.54694,1.54666,1.54687,357400000.0
2005-01-12 17:01:00,1.54688,1.54688,1.54657,1.54678,317200000.0
2005-01-12 17:02:00,1.54699,1.54705,1.54686,1.54705,363499997.0
2005-01-12 17:03:00,1.54722,1.54734,1.54696,1.54697,452200001.0
2005-01-12 17:04:00,1.54732,1.54732,1.54674,1.54674,252400004.0
2005-01-12 17:05:00,1.54695,1.54718,1.54644,1.54644,336400002.0
2005-01-12 17:06:00,1.54624,1.54637,1.5462,1.54623,162100003.0
2005-01-12 17:07:00,1.5461,1.54628,1.54599,1.54608,371000003.0
2005-01-12 17:08:00,1.54618,1.54646,1.54605,1.54605,277199999.0
2005-01-12 17:09:00,1.54595,1.54615,1.54571,1.54587,355000002.0
2005-01-12 17:10:00,1.54622,1.54627,1.54592,1.54605,170700000.0
2005-01-12 17:11:00,1.54608,1.54626,1.54595,1.54617,482400004.0
2005-01-12 17:12:00,1.54626,1.54626,1.54599,1.54605,291900003.0
2005-01-12 17:13:00,1.54614,1.5463,1.54596,1.54603,172900002.0
2005-01-12 17:14:00,1.54587,1.54604,1.54571,1.54576,143000003.0
2005-01-12 17:15:00,1.54608,1.54613,1.54581,1.54585,315200004.0
2005-01-12 17:16:00,1.54612,1.54626,1.54597,1.54608,438399998.0
2005-01-12 17:17:00,1.54606,1.54609,1.54588,1.54589,116999999.0
2005-01-12 17:18:00,1.54579,1.54579,1.54547,1.54547,128100000.0
2005-01-12 17:19:00,1.54565,1.54587,1.5455,1.54583,447700004.0
2005-01-12 17:20:00,1.54588,1.54588,1.54559,1.5456,263599997.0
2005-01-12 17:21:00,1.54582,1.5459,1.5457,1.54572,257600001.0
2005-01-12 17:22:00,1.54565,1.54577,1.54557,1.5457,237400001.0
2005-01-12 17:23:00,1.54582,1.54596,1.54563,1.54574,363499999.0
2005-01-12 17:24:00,1.54586,1.54591,1.54564,1.54564,192299999.0
2005-01-12 17:25:00,1.54574,1.54583,1.54566,1.54583,175900000.0
2005-01-12 17:26:00,1.54592,1.54598,1.54573,1.54581,368200005.0
2005-01-12 17:27:00,1.54585,1.546,1.54578,1.54582,220499998.0
2005-01-12 17:28:00,1.54582,1.54582,1.54553,1.54555,344299999.0
2005-01-12 17:29:00,1.5456,1.54573,1.54549,1.54567,294500008.0
2005-01-12 17:30:00,1.5456,1.54577,1.54541,1.54567,311499999.0
2005-01-12 17:31:00,1.54559,1.54575,1.54554,1.54563,534600004.0
2005-01-12 17:32:00,1.54558,1.54558,1.54524,1.54542,196800000.0
2005-01-12 17:33:00,1.54548,1.54548,1.5452,1.5452,160500002.0
2005-01-12 17:34:00,1.54529,1.54549,1.5452,1.54533,324399999.0
2005-01-12 17:35:00,1.54517,1.54517,1.54493,1.54512,253500001.0
2005-01-12 17:36:00,1.54486,1.54527,1.54486,1.54501,323500000.0
2005-01-12 17:37:00,1.54544,1.54569,1.54519,1.54527,238800004.0
2005-01-12 17:38:00,1.54538,1.54548,1.54516,1.5454,303300001.0
2005-01-12 17:39:00,1.54529,1.54544,1.54527,1.54537,127599998.0
2005-01-12 17:40:00,1.54527,1.54548,1.54514,1.54537,289699999.0
2005-01-12 17:41:00,1.54541,1.54541,1.54511,1.54511,285300007.0
2005-01-12 17:42:00,1.54535,1.54543,1.54522,1.54532,168399998.0
2005-01-12 17:43:00,1.54499,1.5452,1.54491,1.54507,373099996.0
2005-01-12 17:44:00,1.54483,1.5454,1.54483,1.54521,171000000.0
2005-01-12 17:45:00,1.54516,1.54556,1.54516,1.54542,259500002.0
2005-01-12 17:46:00,1.54528,1.5458,1.54528,1.54571,283099997.0
2005-01-12 17:47:00,1.54557,1.54569,1.54557,1.54569,107900002.0
2005-01-12 17:48:00,1.54567,1.54589,1.54566,1.54569,296500003.0
2005-01-12 17:49:00,1.54586,1.54599,1.54573,1.54575,441200002.0
2005-01-12 17:50:00,1.54585,1.54615,1.54579,1.54598,497700003.0
2005-01-12 17:51:00,1.54607,1.54627,1.54607,1.54619,190399999.0
2005-01-12 17:52:00,1.54596,1.54608,1.54572,1.54593,198199997.0
2005-01-12 17:53:00,1.5458,1.5459,1.54555,1.54572,369899997.0
2005-01-12 17:54:00,1.54574,1.54588,1.54564,1.54576,350499999.0
2005-01-12 17:55:00,1.54578,1.54578,1.54558,1.54562,160300001.0
2005-01-12 17:56:00,1.54558,1.5456,1.54529,1.54529,231500003.0
2005-01-12 17:57:00,1.54554,1.5456,1.54517,1.54524,285100002.0
2005-01-12 17:58:00,1.54496,1.5452,1.54472,1.54508,289200000.0
2005-01-12 17:59:00,1.54502,1.54508,1.54491,1.54508,306100000.0
2005-01-12 18:00:00,1.54518,1.54531,1.54492,1.54516,308400001.0
2005-01-12 18:01:00,1.5476,1.5478,1.5472,1.5473,1712700017.0
2005-01-12 18:02:00,1.5474,1.5475,1.5473,1.5473,1712700017.0
2005-01-12 18:03:00,1.5472,1.5472,1.5471,1.5472,1712700017.0
2005-01-12 18:04:00,1.5471,1.5472,1.5471,1.5471,1712700017.0
2005-01-12 18:05:00,1.5469,1.5471,1.5469,1.5471,1712700017.0
2005-01-12 18:07:00,1.5472,1.5472,1.5472,1.5472,1712700017.0
2005-01-12 18:08:00,1.5471,1.5472,1.5471,1.5471,1712700017.0
2005-01-12 18:09:00,1.54512,1.54538,1.54512,1.54534,1712700017.0
2005-01-12 18:10:00,1.5469,1.5469,1.5467,1.5469,1406000004.0
2005-01-12 18:11:00,1.54522,1.54539,1.54511,1.5453,1406000004.0
2005-01-12 18:12:00,1.54529,1.54541,1.54517,1.5453,1850199998.0
2005-01-12 18:13:00,1.54546,1.54546,1.54523,1.54523,1511000005.0
2005-01-12 18:14:00,1.5463,1.5465,1.5463,1.5465,943399994.0
2005-01-12 18:15:00,1.54565,1.54565,1.54538,1.54554,943399994.0
2005-01-12 18:16:00,1.5463,1.5463,1.5463,1.5463,2015900003.0
2005-01-12 18:17:00,1.54573,1.54574,1.54533,1.54535,2015900003.0
2005-01-12 18:18:00,1.54537,1.54568,1.54535,1.54535,735900004.0
2005-01-12 18:19:00,1.54567,1.54577,1.54535,1.54557,1906900007.0
2005-01-12 18:20:00,1.54576,1.54583,1.54556,1.5457,1940300006.0
2005-01-12 18:21:00,1.54576,1.54584,1.54557,1.54557,733799997.0
2005-01-12 18:22:00,1.54595,1.54595,1.54574,1.54581,1001500005.0
2005-01-12 18:23:00,1.5463,1.5467,1.5463,1.5467,1123799997.0
2005-01-12 18:24:00,1.5467,1.5467,1.5467,1.5467,1123799997.0
2005-01-12 18:25:00,1.5467,1.5472,1.5467,1.5467,1123799997.0
2005-01-12 18:27:00,1.54624,1.54624,1.54579,1.54603,1123799997.0
2005-01-12 18:28:00,1.54637,1.5465,1.54624,1.54628,2112899996.0
2005-01-12 18:29:00,1.54638,1.54659,1.54631,1.54641,1364700001.0
2005-01-12 18:30:00,1.54619,1.54641,1.54608,1.54635,999999998.0
2005-01-12 18:31:00,1.54624,1.54636,1.54617,1.54621,1106300006.0
2005-01-12 18:32:00,1.54615,1.54637,1.54602,1.54612,1367300005.0
2005-01-12 18:33:00,1.54633,1.54634,1.54604,1.54624,1982500002.0
2005-01-12 18:34:00,1.5472,1.5473,1.5472,1.5472,1687500009.0
2005-01-12 18:35:00,1.54643,1.54643,1.54621,1.54624,1687500009.0
2005-01-12 18:36:00,1.54627,1.54632,1.54581,1.54608,1213500000.0
2005-01-12 18:37:00,1.54618,1.54628,1.54587,1.54603,1950900008.0
2005-01-12 18:38:00,1.546,1.54605,1.54578,1.54581,1736200004.0
2005-01-12 18:39:00,1.54596,1.54629,1.54596,1.54625,1765500003.0
2005-01-12 18:40:00,1.5473,1.5473,1.5472,1.5473,1153400006.0
2005-01-12 18:41:00,1.54614,1.54643,1.54614,1.5464,1153400006.0
2005-01-12 18:42:00,1.54649,1.54661,1.54627,1.54643,1570300008.0
2005-01-12 18:43:00,1.5466,1.54672,1.5465,1.54658,485700000.0
2005-01-12 18:44:00,1.54654,1.54663,1.54623,1.5463,775800002.0
2005-01-12 18:45:00,1.54647,1.54657,1.54633,1.54643,493600003.0
2005-01-12 18:46:00,1.54649,1.54665,1.54638,1.54652,214100001.0
2005-01-12 18:47:00,1.54648,1.54666,1.54639,1.54659,413700001.0
2005-01-12 18:48:00,1.54658,1.54659,1.54635,1.54635,1250399997.0
2005-01-12 18:49:00,1.54652,1.5466,1.5464,1.54653,362399996.0
2005-01-12 18:50:00,1.54645,1.54658,1.54629,1.5464,676099997.0
2005-01-12 18:51:00,1.54639,1.54657,1.5463,1.54645,1073200006.0
2005-01-12 18:52:00,1.54647,1.54666,1.54646,1.5466,1596700006.0
2005-01-12 18:53:00,1.54654,1.54668,1.54645,1.54665,1092000000.0
2005-01-12 18:54:00,1.54612,1.54678,1.54606,1.54666,665400003.0
2005-01-12 18:55:00,1.54665,1.54665,1.54642,1.54644,1585700002.0
2005-01-12 18:56:00,1.54668,1.54691,1.54655,1.54682,983599998.0
2005-01-12 18:57:00,1.54695,1.54714,1.5468,1.54699,647900003.0
2005-01-12 18:58:00,1.54705,1.54705,1.54667,1.5468,1133000000.0
2005-01-12 18:59:00,1.54685,1.54698,1.54672,1.54678,1874500010.0
2005-01-12 19:00:00,1.54694,1.54745,1.54691,1.54722,439700007.0
2005-01-12 19:01:00,1.54756,1.54756,1.54674,1.54681,274200005.0
2005-01-12 19:02:00,1.54688,1.54719,1.54679,1.54702,793000008.0
2005-01-12 19:03:00,1.547,1.54707,1.54687,1.54687,492500002.0
2005-01-12 19:04:00,1.54696,1.54701,1.54679,1.54679,325100000.0
2005-01-12 19:05:00,1.547,1.547,1.5467,1.54674,822100007.0
2005-01-12 19:06:00,1.54683,1.54698,1.54675,1.54681,1972999989.0
2005-01-12 19:07:00,1.54696,1.547,1.54679,1.5468,807699997.0
2005-01-12 19:08:00,1.547,1.5471,1.54685,1.54685,1732900009.0
2005-01-12 19:09:00,1.54677,1.54694,1.54661,1.54679,1226799997.0
2005-01-12 19:10:00,1.54663,1.54686,1.54663,1.54671,956299999.0
2005-01-12 19:11:00,1.54682,1.54682,1.54654,1.5467,1566199995.0
2005-01-12 19:12:00,1.54677,1.54685,1.54657,1.54658,846400002.0
2005-01-12 19:13:00,1.54657,1.54668,1.54641,1.54659,486600000.0
2005-01-12 19:14:00,1.54647,1.54647,1.54632,1.5464,292200006.0
2005-01-12 19:15:00,1.54655,1.54657,1.54634,1.54642,1416399994.0
2005-01-12 19:16:00,1.54635,1.54643,1.54616,1.54628,501700008.0
2005-01-12 19:17:00,1.54623,1.54632,1.54599,1.54614,717499996.0
2005-01-12 19:18:00,1.54621,1.54633,1.54611,1.54628,597599998.0
2005-01-12 19:19:00,1.54615,1.54635,1.54614,1.54626,1065700002.0
2005-01-12 19:20:00,1.54627,1.54634,1.54598,1.54617,1070299993.0
2005-01-12 19:21:00,1.54628,1.54646,1.54619,1.54633,1044899998.0
2005-01-12 19:22:00,1.54647,1.54647,1.54627,1.54627,137500000.0
2005-01-12 19:23:00,1.54629,1.54663,1.54629,1.54651,744800006.0
2005-01-12 19:24:00,1.54644,1.5466,1.54641,1.54655,836300001.0
2005-01-12 19:25:00,1.54662,1.54705,1.5465,1.54661,668800002.0
2005-01-12 19:26:00,1.54662,1.54676,1.54652,1.5467,1083300001.0
2005-01-12 19:27:00,1.54659,1.54675,1.5465,1.54662,1446099996.0
2005-01-12 19:28:00,1.54649,1.54686,1.54649,1.54675,451299994.0
2005-01-12 19:29:00,1.54678,1.54691,1.54663,1.54663,733400000.0
2005-01-12 19:30:00,1.5467,1.5469,1.5467,1.5469,1326400000.0
2005-01-12 19:31:00,1.54704,1.54704,1.54675,1.54676,1326400000.0
2005-01-12 19:32:00,1.54697,1.54707,1.54683,1.54684,929700004.0
2005-01-12 19:33:00,1.54698,1.54713,1.5468,1.54696,748200008.0
2005-01-12 19:34:00,1.54694,1.54719,1.54687,1.54708,1808600005.0
2005-01-12 19:35:00,1.54713,1.54726,1.54693,1.54714,719200005.0
2005-01-12 19:36:00,1.54713,1.54723,1.54691,1.54712,813800005.0
2005-01-12 19:37:00,1.5471,1.54727,1.5471,1.54727,341200005.0
2005-01-12 19:38:00,1.5472,1.54731,1.54708,1.54713,777000006.0
2005-01-12 19:39:00,1.54698,1.54742,1.54688,1.54695,1277000004.0
2005-01-12 19:40:00,1.5472,1.5472,1.54704,1.54705,576799997.0
2005-01-12 19:41:00,1.54711,1.54711,1.54668,1.54688,445499998.0
2005-01-12 19:42:00,1.54707,1.5471,1.54685,1.54705,775200007.0
2005-01-12 19:43:00,1.54714,1.54714,1.5469,1.5469,512500001.0
2005-01-12 19:44:00,1.54695,1.54703,1.54678,1.54698,956099998.0
2005-01-12 19:45:00,1.54702,1.54702,1.54676,1.5468,289300004.0
2005-01-12 19:46:00,1.54695,1.54712,1.54682,1.54687,723500001.0
2005-01-12 19:47:00,1.54712,1.54715,1.54686,1.54715,257900000.0
2005-01-12 19:48:00,1.54712,1.54715,1.54705,1.54709,552600000.0
2005-01-12 19:49:00,1.54718,1.54727,1.54707,1.54713,1052799995.0
2005-01-12 19:50:00,1.54707,1.54715,1.54694,1.54708,100700000.0
2005-01-12 19:51:00,1.54708,1.54708,1.54687,1.54691,527499995.0
2005-01-12 19:52:00,1.54692,1.54702,1.54677,1.54687,488200003.0
2005-01-12 19:53:00,1.547,1.547,1.54661,1.54661,531699997.0
2005-01-12 19:54:00,1.54681,1.54687,1.54669,1.5467,239000000.0
2005-01-12 19:55:00,1.54677,1.54685,1.54667,1.54685,592399999.0
2005-01-12 19:56:00,1.54675,1.547,1.54675,1.54691,1271200007.0
2005-01-12 19:57:00,1.5469,1.54697,1.54671,1.54678,1427100007.0
2005-01-12 19:58:00,1.54684,1.54712,1.54684,1.54703,1720099996.0
2005-01-12 19:59:00,1.54705,1.5472,1.5469,1.54704,1182200004.0
2005-01-12 20:00:00,1.54714,1.54722,1.54695,1.54707,523200004.0
2005-01-12 20:01:00,1.54695,1.54707,1.54682,1.54697,621100002.0
2005-01-12 20:02:00,1.5468,1.54694,1.54675,1.54686,385100002.0
2005-01-12 20:03:00,1.54684,1.54697,1.54684,1.5469,203600000.0
2005-01-12 20:04:00,1.54681,1.54704,1.54651,1.54651,405700003.0
2005-01-12 20:05:00,1.54682,1.54682,1.54665,1.54674,477199998.0
2005-01-12 20:06:00,1.54682,1.54692,1.54682,1.54687,330999999.0
2005-01-12 20:07:00,1.54693,1.54693,1.54674,1.54674,159699998.0
2005-01-12 20:08:00,1.54685,1.54687,1.54662,1.54664,1513200005.0
2005-01-12 20:09:00,1.54669,1.54683,1.54658,1.54666,368199998.0
2005-01-12 20:10:00,1.54668,1.5468,1.54658,1.5467,256599997.0
2005-01-12 20:11:00,1.54678,1.54687,1.54665,1.54687,798499999.0
2005-01-12 20:12:00,1.54683,1.547,1.54682,1.54693,314199999.0
2005-01-12 20:13:00,1.54688,1.54697,1.54676,1.54681,1554200010.0
2005-01-12 20:14:00,1.5469,1.54693,1.5467,1.5468,602999994.0
2005-01-12 20:15:00,1.54691,1.54702,1.54684,1.5469,1048800012.0
2005-01-12 20:16:00,1.54698,1.5471,1.54686,1.54686,1832000007.0
2005-01-12 20:17:00,1.54694,1.54703,1.54686,1.547,424299998.0
2005-01-12 20:18:00,1.54698,1.54698,1.54682,1.54682,574600000.0
2005-01-12 20:20:00,1.5469,1.5469,1.5469,1.5469,632200003.0
2005-01-12 20:21:00,1.54677,1.54703,1.54677,1.54697,632200003.0
2005-01-12 20:22:00,1.54683,1.54697,1.54665,1.54693,822299999.0
2005-01-12 20:23:00,1.54659,1.54689,1.54659,1.54673,1347600002.0
2005-01-12 20:24:00,1.54647,1.54689,1.54619,1.54689,483899998.0
2005-01-12 20:25:00,1.54668,1.54684,1.54658,1.54672,825100007.0
2005-01-12 20:26:00,1.54682,1.54682,1.54658,1.54658,396399999.0
2005-01-12 20:27:00,1.54665,1.54665,1.5465,1.54659,422100002.0
2005-01-12 20:28:00,1.5471,1.5471,1.5471,1.5471,1778400002.0
2005-01-12 20:29:00,1.54662,1.54683,1.54643,1.54655,1778400002.0
2005-01-12 20:31:00,1.5472,1.5474,1.5472,1.5473,490400001.0
2005-01-12 20:32:00,1.5474,1.5474,1.5473,1.5474,490400001.0
2005-01-12 20:33:00,1.54685,1.54703,1.54671,1.54686,490400001.0
2005-01-12 20:34:00,1.54684,1.547,1.54668,1.54675,279299998.0
2005-01-12 20:35:00,1.54672,1.54697,1.54671,1.54684,569500005.0
2005-01-12 20:36:00,1.54695,1.54702,1.54672,1.54692,516800002.0
2005-01-12 20:37:00,1.54694,1.54713,1.54676,1.54688,855600002.0
2005-01-12 20:38:00,1.54695,1.54704,1.54677,1.54681,1849200007.0
2005-01-12 20:39:00,1.54687,1.54687,1.54656,1.54659,1133000007.0
2005-01-12 20:40:00,1.54698,1.54698,1.54669,1.54671,1523500004.0
2005-01-12 20:41:00,1.54693,1.54698,1.54671,1.54678,416700004.0
2005-01-12 20:42:00,1.54685,1.5469,1.54661,1.54661,285799999.0
2005-01-12 20:43:00,1.54678,1.54697,1.54669,1.54685,787300007.0
2005-01-12 20:44:00,1.54664,1.54689,1.5466,1.54674,1390200003.0
2005-01-12 20:45:00,1.54676,1.54683,1.54662,1.54682,931600010.0
2005-01-12 20:46:00,1.54686,1.54694,1.54661,1.54677,334600001.0
2005-01-12 20:47:00,1.54673,1.54686,1.54661,1.54672,769399997.0
2005-01-12 20:48:00,1.5469,1.54708,1.54675,1.54677,1485699994.0
2005-01-12 20:49:00,1.5466,1.54692,1.54657,1.54692,1023400006.0
2005-01-12 20:50:00,1.54692,1.54692,1.54667,1.54672,1694100000.0
2005-01-12 20:51:00,1.54672,1.5468,1.54657,1.54664,572699995.0
2005-01-12 20:52:00,1.54677,1.54684,1.54658,1.54674,1441599990.0
2005-01-12 20:53:00,1.5467,1.54686,1.54667,1.54678,1537100007.0
2005-01-12 20:54:00,1.54673,1.54675,1.54657,1.54658,903600002.0
2005-01-12 20:55:00,1.54657,1.54668,1.54653,1.54662,634700007.0
2005-01-12 20:56:00,1.5472,1.5473,1.5469,1.5472,1489400003.0
2005-01-12 20:57:00,1.5473,1.5475,1.5473,1.5474,1489400003.0
2005-01-12 20:58:00,1.5475,1.5476,1.5473,1.5476,1489400003.0
2005-01-12 20:59:00,1.5476,1.5482,1.5476,1.5478,1489400003.0
2005-01-12 21:00:00,1.5476,1.5482,1.5476,1.5478,1489400003.0
2005-01-12 21:01:00,1.5478,1.5478,1.5475,1.5475,1489400003.0
2005-01-12 21:02:00,1.54656,1.54678,1.54656,1.54677,1489400003.0
2005-01-12 21:03:00,1.54678,1.54685,1.5466,1.54663,1262100005.0
2005-01-12 21:04:00,1.54661,1.54673,1.54652,1.54667,260700002.0
2005-01-12 21:05:00,1.54677,1.5468,1.54656,1.54661,787899997.0
2005-01-12 21:06:00,1.54657,1.54691,1.54652,1.54665,525899998.0
2005-01-12 21:07:00,1.5466,1.5467,1.54656,1.5467,386800000.0
2005-01-12 21:08:00,1.54663,1.54678,1.5466,1.54677,247700001.0
2005-01-12 21:09:00,1.54665,1.54679,1.54658,1.54669,501699999.0
2005-01-12 21:10:00,1.5467,1.54675,1.54662,1.54675,985299995.0
2005-01-12 21:11:00,1.54673,1.54683,1.54665,1.54677,713300005.0
2005-01-12 21:12:00,1.54664,1.54672,1.54649,1.54664,324100001.0
2005-01-12 21:13:00,1.5466,1.54666,1.54647,1.54658,1108800016.0
2005-01-12 21:14:00,1.54655,1.54672,1.54648,1.54672,857400000.0
2005-01-12 21:15:00,1.54672,1.54687,1.54619,1.54629,724199999.0
2005-01-12 21:16:00,1.5466,1.54675,1.54644,1.54658,714400011.0
2005-01-12 21:17:00,1.54661,1.54682,1.54657,1.54669,1422500003.0
2005-01-12 21:18:00,1.54682,1.54682,1.54647,1.54647,638599996.0
2005-01-12 21:19:00,1.54661,1.54678,1.54652,1.54667,618599997.0
2005-01-12 21:20:00,1.5478,1.5478,1.5478,1.5478,2042800014.0
2005-01-12 21:21:00,1.5478,1.5478,1.5478,1.5478,2042800014.0
2005-01-12 21:22:00,1.54662,1.54688,1.54657,1.54678,2042800014.0
2005-01-12 21:23:00,1.54679,1.54702,1.5467,1.54687,1162100002.0
2005-01-12 21:24:00,1.54687,1.54698,1.54674,1.54683,657200002.0
2005-01-12 21:25:00,1.54678,1.54683,1.54627,1.54648,1288999999.0
2005-01-12 21:26:00,1.54665,1.54693,1.54665,1.5468,472300003.0
2005-01-12 21:27:00,1.5468,1.54685,1.54672,1.54685,443200000.0
2005-01-12 21:28:00,1.5468,1.547,1.54672,1.54676,562299993.0
2005-01-12 21:29:00,1.54686,1.54701,1.5468,1.54692,358500001.0
2005-01-12 21:30:00,1.54688,1.54688,1.5467,1.5467,347300000.0
2005-01-12 21:31:00,1.54683,1.54705,1.54678,1.54695,421200004.0
2005-01-12 21:32:00,1.54719,1.54722,1.54692,1.54692,2104300000.0
2005-01-12 21:33:00,1.54696,1.5471,1.54689,1.54697,163000002.0
2005-01-12 21:34:00,1.54697,1.54712,1.54692,1.54707,1337200002.0
2005-01-12 21:35:00,1.54678,1.54718,1.54677,1.54707,791900002.0
2005-01-12 21:36:00,1.54708,1.54719,1.54692,1.5471,387600004.0
2005-01-12 21:37:00,1.54708,1.54721,1.54703,1.54716,427100007.0
2005-01-12 21:38:00,1.54694,1.54711,1.54679,1.54711,321800000.0
2005-01-12 21:39:00,1.54704,1.54716,1.54704,1.54716,57900001.0
2005-01-12 21:40:00,1.54716,1.54716,1.5468,1.5468,631400001.0
2005-01-12 21:41:00,1.5467,1.54694,1.54667,1.54683,685200003.0
2005-01-12 21:42:00,1.54678,1.54694,1.54675,1.54688,702200002.0
2005-01-12 21:43:00,1.5469,1.54699,1.54679,1.54682,892100014.0
2005-01-12 21:44:00,1.547,1.547,1.54674,1.54674,1235199999.0
2005-01-12 21:45:00,1.54679,1.547,1.54678,1.54692,816500005.0
2005-01-12 21:46:00,1.54685,1.5471,1.54681,1.54703,1131099999.0
2005-01-12 21:47:00,1.54708,1.54719,1.54685,1.54697,1265200001.0
2005-01-12 21:48:00,1.54705,1.54725,1.54705,1.54718,308100003.0
2005-01-12 21:49:00,1.54709,1.54721,1.54694,1.54707,971400009.0
2005-01-12 21:50:00,1.54722,1.54728,1.54707,1.54707,256500004.0
2005-01-12 21:51:00,1.54704,1.54722,1.5468,1.54689,611000005.0
2005-01-12 21:52:00,1.5471,1.54717,1.54693,1.54705,1436400003.0
2005-01-12 21:53:00,1.54706,1.54721,1.54706,1.54715,409900000.0
2005-01-12 21:54:00,1.54723,1.5473,1.54715,1.54722,223200001.0
2005-01-12 21:55:00,1.5471,1.54725,1.54703,1.5472,512899994.0
2005-01-12 21:56:00,1.54721,1.54721,1.54675,1.54699,589300005.0
2005-01-12 21:57:00,1.54712,1.54739,1.54703,1.54727,564899999.0
2005-01-12 21:58:00,1.54745,1.54757,1.5472,1.5474,924299999.0
2005-01-12 21:59:00,1.54742,1.54803,1.54742,1.5475,1282300015.0
2005-01-12 22:00:00,1.54774,1.54802,1.54748,1.54766,713699997.0
2005-01-12 22:01:00,1.54764,1.54772,1.54747,1.54751,304999999.0
2005-01-12 22:02:00,1.5475,1.5475,1.54712,1.54712,1163200006.0
2005-01-12 22:03:00,1.54736,1.54743,1.54718,1.5473,355400000.0
2005-01-12 22:04:00,1.54733,1.54741,1.54709,1.54733,546000005.0
2005-01-12 22:05:00,1.54727,1.54736,1.54701,1.54708,472400002.0
2005-01-12 22:06:00,1.54701,1.54724,1.54698,1.54724,432999999.0
2005-01-12 22:07:00,1.54716,1.54716,1.54689,1.54689,230799996.0
2005-01-12 22:08:00,1.54688,1.547,1.5468,1.54685,612700001.0
2005-01-12 22:09:00,1.54688,1.547,1.5468,1.547,320600001.0
2005-01-12 22:10:00,1.54704,1.54712,1.54688,1.54699,244500000.0
2005-01-12 22:11:00,1.5471,1.54716,1.54703,1.54703,230799999.0
2005-01-12 22:12:00,1.54706,1.54714,1.54691,1.54692,661899999.0
2005-01-12 22:13:00,1.54687,1.54702,1.54678,1.54692,265999996.0
2005-01-12 22:14:00,1.54703,1.5472,1.54695,1.54707,277200001.0
2005-01-12 22:15:00,1.54699,1.54724,1.54695,1.54708,738900003.0
2005-01-12 22:16:00,1.54703,1.54703,1.54684,1.54685,206100001.0
2005-01-12 22:17:00,1.5472,1.5473,1.54711,1.54727,183899999.0
2005-01-12 22:18:00,1.54713,1.54773,1.54713,1.54773,117599998.0
2005-01-12 22:19:00,1.54763,1.54782,1.54725,1.54767,256700004.0
2005-01-12 22:20:00,1.54755,1.54755,1.5471,1.54734,344899995.0
2005-01-12 22:21:00,1.54768,1.54768,1.54752,1.54754,200600003.0
2005-01-12 22:22:00,1.54761,1.54776,1.54733,1.54752,1038299997.0
2005-01-12 22:23:00,1.54775,1.54785,1.54766,1.54778,251899998.0
2005-01-12 22:24:00,1.5478,1.54792,1.54765,1.54765,286400004.0
2005-01-12 22:25:00,1.54777,1.5479,1.5476,1.5478,542500004.0
2005-01-12 22:26:00,1.54782,1.54796,1.54762,1.54788,714499999.0
2005-01-12 22:27:00,1.54786,1.54794,1.54755,1.54755,208599999.0
2005-01-12 22:28:00,1.54774,1.548,1.54773,1.54793,675500001.0
2005-01-12 22:29:00,1.54793,1.54798,1.54779,1.54785,915200005.0
2005-01-12 22:30:00,1.54785,1.54798,1.54771,1.54786,671599995.0
2005-01-12 22:31:00,1.54795,1.54795,1.54765,1.54777,231200003.0
2005-01-12 22:32:00,1.5479,1.5479,1.5477,1.5477,189300001.0
2005-01-12 22:33:00,1.54777,1.54785,1.54764,1.54775,183799997.0
2005-01-12 22:34:00,1.5477,1.5478,1.54745,1.54753,317100001.0
2005-01-12 22:35:00,1.5476,1.54762,1.54747,1.54747,159000002.0
2005-01-12 22:36:00,1.54772,1.54782,1.54761,1.5477,826700002.0
2005-01-12 22:37:00,1.54776,1.5478,1.54756,1.54764,498300001.0
2005-01-12 22:38:00,1.54759,1.54782,1.54748,1.54782,387600002.0
2005-01-12 22:39:00,1.54774,1.54789,1.54748,1.54771,795700007.0
2005-01-12 22:40:00,1.54793,1.54796,1.54758,1.54779,806200002.0
2005-01-12 22:41:00,1.5479,1.5479,1.54752,1.54767,572100010.0
2005-01-12 22:42:00,1.54775,1.54785,1.54759,1.54775,825599995.0
2005-01-12 22:43:00,1.54767,1.54787,1.54749,1.54785,1294500008.0
2005-01-12 22:44:00,1.54783,1.54803,1.54773,1.54789,311900000.0
2005-01-12 22:45:00,1.54789,1.54803,1.54773,1.54793,245699997.0
2005-01-12 22:46:00,1.54782,1.54782,1.5474,1.54742,257399999.0
2005-01-12 22:47:00,1.54773,1.54773,1.5475,1.54752,121600000.0
2005-01-12 22:48:00,1.54758,1.54785,1.54749,1.54766,300500002.0
2005-01-12 22:49:00,1.54779,1.54802,1.54772,1.54785,953899996.0
2005-01-12 22:50:00,1.54784,1.54797,1.5477,1.54785,252100000.0
2005-01-12 22:51:00,1.54787,1.54799,1.54774,1.54776,474900000.0
2005-01-12 22:52:00,1.54786,1.5481,1.5477,1.54802,370400001.0
2005-01-12 22:53:00,1.5481,1.5481,1.54791,1.54798,216899997.0
2005-01-12 22:54:00,1.54796,1.5481,1.54786,1.54802,569500007.0
2005-01-12 22:55:00,1.54808,1.54808,1.5479,1.5479,211700003.0
2005-01-12 22:56:00,1.54783,1.54806,1.54777,1.54806,70000000.0
2005-01-12 22:57:00,1.54797,1.54811,1.54784,1.54786,336499999.0
2005-01-12 22:58:00,1.54802,1.54807,1.54778,1.54803,440900006.0
2005-01-12 22:59:00,1.54795,1.54795,1.54738,1.54738,321500003.0
2005-01-12 23:00:00,1.54755,1.5476,1.54721,1.5476,114500002.0
2005-01-12 23:01:00,1.54778,1.54785,1.54767,1.54773,282499998.0
2005-01-12 23:02:00,1.54778,1.54782,1.54767,1.54777,230999997.0
2005-01-12 23:03:00,1.5477,1.54776,1.54761,1.5477,319800001.0
2005-01-12 23:04:00,1.54755,1.54765,1.54734,1.54765,357400001.0
2005-01-12 23:05:00,1.54761,1.54767,1.54741,1.54756,289400004.0
2005-01-12 23:06:00,1.54763,1.54767,1.54745,1.54745,263400001.0
2005-01-12 23:07:00,1.54752,1.54772,1.54752,1.54769,315000002.0
2005-01-12 23:08:00,1.54768,1.54782,1.54759,1.54771,117600001.0
2005-01-12 23:09:00,1.54785,1.54785,1.5478,1.5478,21600000.0
2005-01-12 23:10:00,1.54779,1.54785,1.54763,1.5478,203900000.0
2005-01-12 23:11:00,1.54778,1.54778,1.54756,1.54757,123000000.0
2005-01-12 23:12:00,1.54771,1.54782,1.54764,1.54769,237700002.0
2005-01-12 23:13:00,1.54771,1.54785,1.54769,1.54785,211300000.0
2005-01-12 23:14:00,1.54786,1.54795,1.54771,1.54777,275500000.0
2005-01-12 23:15:00,1.54787,1.54787,1.54774,1.54774,75000000.0
2005-01-12 23:16:00,1.54785,1.54792,1.54765,1.54782,267700002.0
2005-01-12 23:17:00,1.54782,1.54793,1.54768,1.54793,293000001.0
2005-01-12 23:18:00,1.54792,1.54801,1.54769,1.54786,353899999.0
2005-01-12 23:19:00,1.54809,1.5482,1.54794,1.54805,184700001.0
2005-01-12 23:20:00,1.54805,1.54808,1.54789,1.54801,259700003.0
2005-01-12 23:21:00,1.54807,1.5481,1.54794,1.54794,204400002.0
2005-01-12 23:22:00,1.54817,1.54826,1.54787,1.54794,436400003.0
2005-01-12 23:23:00,1.54808,1.54814,1.54788,1.54814,247800004.0
2005-01-12 23:24:00,1.54796,1.54814,1.54795,1.54814,231700002.0
2005-01-12 23:25:00,1.5481,1.5482,1.54798,1.54805,147000001.0
2005-01-12 23:26:00,1.54816,1.54827,1.5481,1.5482,199299999.0
2005-01-12 23:27:00,1.54824,1.54831,1.54824,1.54831,62700000.0
2005-01-12 23:28:00,1.54838,1.54838,1.5482,1.5483,409899999.0
2005-01-12 23:29:00,1.54837,1.54837,1.54819,1.54833,255000001.0
2005-01-12 23:30:00,1.5484,1.54844,1.54817,1.54817,226200001.0
2005-01-12 23:31:00,1.54806,1.5482,1.54796,1.54805,302700004.0
2005-01-12 23:32:00,1.54796,1.54815,1.54761,1.54804,379600009.0
2005-01-12 23:33:00,1.5481,1.54811,1.5479,1.5479,228700001.0
2005-01-12 23:34:00,1.54793,1.548,1.54771,1.54778,376699997.0
2005-01-12 23:35:00,1.54795,1.54821,1.54785,1.548,373300001.0
2005-01-12 23:36:00,1.54795,1.54819,1.54774,1.54774,534000000.0
2005-01-12 23:37:00,1.54777,1.54777,1.54765,1.54765,81500000.0
2005-01-12 23:38:00,1.5479,1.5479,1.54768,1.54776,174600001.0
2005-01-12 23:39:00,1.54791,1.54791,1.54777,1.54777,57600000.0
2005-01-12 23:40:00,1.54777,1.54785,1.54764,1.5478,310599996.0
2005-01-12 23:41:00,1.54777,1.54786,1.54768,1.54782,259199997.0
2005-01-12 23:42:00,1.54773,1.548,1.54772,1.54786,340700000.0
2005-01-12 23:43:00,1.54802,1.54806,1.54772,1.54772,287200000.0
2005-01-12 23:44:00,1.54767,1.5479,1.54753,1.54781,333700003.0
2005-01-12 23:45:00,1.54793,1.5481,1.54786,1.54799,23100000.0
2005-01-12 23:46:00,1.54818,1.5484,1.54818,1.5483,317000002.0
2005-01-12 23:47:00,1.54826,1.54836,1.54824,1.54834,62000000.0
2005-01-12 23:48:00,1.54819,1.5483,1.54816,1.54828,111800002.0
2005-01-12 23:49:00,1.54837,1.54837,1.54812,1.54812,162300002.0
2005-01-12 23:50:00,1.54827,1.54837,1.54818,1.54837,174999999.0
2005-01-12 23:51:00,1.54834,1.54842,1.54825,1.54825,209299998.0
2005-01-12 23:52:00,1.54832,1.54835,1.54809,1.54826,144700002.0
2005-01-12 23:53:00,1.54813,1.54833,1.54807,1.54822,273000001.0
2005-01-12 23:54:00,1.54827,1.54849,1.54812,1.54832,291500004.0
2005-01-12 23:55:00,1.54847,1.54848,1.54833,1.54833,27500000.0
2005-01-12 23:56:00,1.54836,1.54848,1.54813,1.54827,317900004.0
2005-01-12 23:57:00,1.54837,1.54842,1.5481,1.5481,302000002.0
2005-01-12 23:58:00,1.5482,1.54828,1.548,1.54806,283700001.0
2005-01-12 23:59:00,1.54815,1.54835,1.54815,1.54825,287500001.0
2005-01-13 00:00:00,1.54845,1.54845,1.5484,1.5484,71100000.0
2005-01-13 00:01:00,1.54818,1.54841,1.54801,1.54801,334300000.0
2005-01-13 00:02:00,1.54822,1.54832,1.54802,1.54806,309600000.0
2005-01-13 00:03:00,1.54817,1.54847,1.54807,1.54829,322000002.0
2005-01-13 00:04:00,1.5481,1.54851,1.5481,1.54835,384400005.0
2005-01-13 00:05:00,1.54845,1.5485,1.54826,1.5483,343500004.0
2005-01-13 00:06:00,1.54839,1.5486,1.54803,1.54816,326099999.0
2005-01-13 00:07:00,1.54804,1.54848,1.548,1.54848,270400001.0
2005-01-13 00:08:00,1.54838,1.54842,1.54812,1.54829,219400002.0
2005-01-13 00:09:00,1.54812,1.54837,1.54796,1.54827,346899996.0
2005-01-13 00:10:00,1.54828,1.54839,1.54808,1.5483,321499998.0
2005-01-13 00:11:00,1.54813,1.54834,1.54793,1.54815,262399997.0
2005-01-13 00:12:00,1.54841,1.54841,1.54774,1.54774,146200000.0
2005-01-13 00:13:00,1.54788,1.54814,1.54782,1.54804,278000002.0
2005-01-13 00:14:00,1.54837,1.54838,1.54824,1.54824,110100001.0
2005-01-13 00:15:00,1.54824,1.54833,1.54817,1.54825,191300002.0
2005-01-13 00:16:00,1.54826,1.54826,1.54814,1.54814,152600000.0
2005-01-13 00:17:00,1.54812,1.54835,1.54799,1.5482,534699995.0
2005-01-13 00:18:00,1.54826,1.54841,1.54814,1.54836,416600003.0
2005-01-13 00:19:00,1.5484,1.5484,1.54821,1.54821,189500002.0
2005-01-13 00:20:00,1.54833,1.54842,1.54814,1.5483,363100002.0
2005-01-13 00:21:00,1.54827,1.5483,1.54803,1.54803,288799999.0
2005-01-13 00:22:00,1.54814,1.54826,1.54809,1.54824,208300002.0
2005-01-13 00:23:00,1.54845,1.54845,1.54814,1.5482,268500002.0
2005-01-13 00:24:00,1.5482,1.54825,1.54795,1.54795,186899998.0
2005-01-13 00:25:00,1.5482,1.54825,1.54802,1.54818,326700000.0
2005-01-13 00:26:00,1.54817,1.54825,1.54806,1.54817,129800001.0
2005-01-13 00:27:00,1.5481,1.5482,1.5481,1.5482,29600000.0
2005-01-13 00:28:00,1.54818,1.54827,1.548,1.54811,153600000.0
2005-01-13 00:29:00,1.54806,1.54816,1.54804,1.54814,80000000.0
2005-01-13 00:30:00,1.54823,1.54823,1.54803,1.54818,222800003.0
2005-01-13 00:31:00,1.54817,1.54823,1.54801,1.54809,289499997.0
2005-01-13 00:32:00,1.54796,1.54811,1.54794,1.54804,90399999.0
2005-01-13 00:33:00,1.54797,1.54825,1.54797,1.54813,289999999.0
2005-01-13 00:34:00,1.54814,1.54838,1.54807,1.54817,338399996.0
2005-01-13 00:35:00,1.54823,1.54837,1.54823,1.54828,326600001.0
2005-01-13 00:36:00,1.54826,1.54843,1.54803,1.54803,275999999.0
2005-01-13 00:37:00,1.54835,1.54835,1.5483,1.5483,43299999.0
2005-01-13 00:38:00,1.54823,1.54839,1.5482,1.54837,261500001.0
2005-01-13 00:39:00,1.54826,1.54829,1.54814,1.54829,20100000.0
2005-01-13 00:40:00,1.54811,1.54823,1.54804,1.54808,214899995.0
2005-01-13 00:41:00,1.54825,1.54825,1.54812,1.54812,122800003.0
2005-01-13 00:42:00,1.54832,1.54835,1.54808,1.54808,372400002.0
2005-01-13 00:43:00,1.54808,1.54825,1.54797,1.54825,411499994.0
2005-01-13 00:44:00,1.54827,1.54842,1.54816,1.54824,255000002.0
2005-01-13 00:45:00,1.54809,1.54822,1.54803,1.54804,293799993.0
2005-01-13 00:46:00,1.54815,1.54833,1.54809,1.54815,212399998.0
2005-01-13 00:47:00,1.54825,1.54825,1.54815,1.54815,105400000.0
2005-01-13 00:48:00,1.5483,1.5484,1.54802,1.54809,225100004.0
2005-01-13 00:49:00,1.5482,1.54825,1.54811,1.54816,262900002.0
2005-01-13 00:50:00,1.54808,1.54825,1.54801,1.54825,336200003.0
2005-01-13 00:51:00,1.54804,1.54841,1.54804,1.54811,181999998.0
2005-01-13 00:52:00,1.54817,1.54825,1.54799,1.54825,223899998.0
2005-01-13 00:53:00,1.54812,1.5483,1.54811,1.54825,233899998.0
2005-01-13 00:54:00,1.5481,1.54822,1.54798,1.54803,297000002.0
2005-01-13 00:55:00,1.54813,1.54827,1.54798,1.54804,315499999.0
2005-01-13 00:56:00,1.54806,1.54823,1.54806,1.54815,99100000.0
2005-01-13 00:57:00,1.54822,1.54834,1.54798,1.548,324800002.0
2005-01-13 00:58:00,1.54803,1.54823,1.5479,1.54809,386000002.0
2005-01-13 00:59:00,1.54817,1.54817,1.54785,1.548,294699999.0
2005-01-13 01:00:00,1.54815,1.54823,1.54799,1.54811,297700004.0
2005-01-13 01:01:00,1.54827,1.54827,1.54801,1.54806,349099999.0
2005-01-13 01:02:00,1.54805,1.54815,1.54792,1.54804,270199999.0
2005-01-13 01:03:00,1.54825,1.54831,1.54798,1.54808,342599998.0
2005-01-13 01:04:00,1.54818,1.54824,1.54794,1.54811,400600003.0
2005-01-13 01:05:00,1.54808,1.54814,1.54798,1.5481,353400003.0
2005-01-13 01:06:00,1.54819,1.54819,1.54783,1.54783,213500002.0
2005-01-13 01:07:00,1.54813,1.54835,1.54804,1.54808,278999999.0
2005-01-13 01:08:00,1.54785,1.54811,1.54782,1.54794,227600003.0
2005-01-13 01:09:00,1.54801,1.54813,1.5479,1.54801,368700001.0
2005-01-13 01:10:00,1.54813,1.54813,1.54792,1.54792,184300001.0
2005-01-13 01:11:00,1.54815,1.54815,1.5481,1.5481,39900000.0
2005-01-13 01:12:00,1.54793,1.54815,1.54792,1.54795,219900002.0
2005-01-13 01:13:00,1.54808,1.54808,1.54785,1.54785,211400004.0
2005-01-13 01:14:00,1.5481,1.54828,1.54807,1.5481,295700000.0
2005-01-13 01:15:00,1.5481,1.54819,1.54799,1.54801,381600004.0
2005-01-13 01:16:00,1.54816,1.5482,1.54798,1.54814,289300002.0
2005-01-13 01:17:00,1.54823,1.54823,1.54758,1.54758,261300003.0
2005-01-13 01:18:00,1.5481,1.54823,1.54801,1.54811,172800000.0
2005-01-13 01:19:00,1.54818,1.5483,1.54803,1.54803,375500002.0
2005-01-13 01:20:00,1.5483,1.5483,1.54801,1.54804,188099997.0
2005-01-13 01:21:00,1.54826,1.54837,1.54798,1.54801,142300003.0
2005-01-13 01:22:00,1.54808,1.54834,1.54801,1.54815,504000007.0
2005-01-13 01:23:00,1.5482,1.5482,1.54794,1.54799,153400002.0
2005-01-13 01:24:00,1.54798,1.54805,1.54782,1.54789,176900003.0
2005-01-13 01:25:00,1.54805,1.54833,1.54786,1.54789,270899995.0
2005-01-13 01:26:00,1.54797,1.54831,1.54797,1.5482,277100002.0
2005-01-13 01:27:00,1.54795,1.54825,1.54795,1.54812,418899997.0
2005-01-13 01:28:00,1.54804,1.54812,1.54782,1.548,288600000.0
2005-01-13 01:29:00,1.54797,1.54797,1.54775,1.54793,329100002.0
2005-01-13 01:30:00,1.54792,1.54807,1.54787,1.54787,413400003.0
2005-01-13 01:31:00,1.548,1.548,1.54786,1.54786,124699998.0
2005-01-13 01:32:00,1.54783,1.54813,1.54767,1.54782,358299999.0
2005-01-13 01:33:00,1.54793,1.54813,1.54783,1.54797,278000002.0
2005-01-13 01:34:00,1.5479,1.54806,1.54767,1.54798,407900002.0
2005-01-13 01:35:00,1.54808,1.54808,1.5477,1.5478,143300000.0
2005-01-13 01:36:00,1.54797,1.54797,1.5477,1.54788,246600001.0
2005-01-13 01:37:00,1.5476,1.548,1.54757,1.5478,392700005.0
2005-01-13 01:38:00,1.54791,1.54808,1.54789,1.548,321399998.0
2005-01-13 01:39:00,1.54786,1.54804,1.54773,1.54786,363800001.0
2005-01-13 01:40:00,1.54802,1.54818,1.54797,1.54802,375999997.0
2005-01-13 01:41:00,1.54805,1.54807,1.54781,1.54789,202900000.0
2005-01-13 01:42:00,1.54798,1.5481,1.54786,1.54791,241200003.0
2005-01-13 01:43:00,1.54782,1.54807,1.54782,1.54797,300000003.0
2005-01-13 01:44:00,1.54795,1.54814,1.54789,1.54795,265900002.0
2005-01-13 01:45:00,1.54805,1.5482,1.54795,1.54803,177300000.0
2005-01-13 01:46:00,1.54786,1.54818,1.54786,1.54818,253900002.0
2005-01-13 01:47:00,1.54816,1.54825,1.54795,1.54799,172000000.0
2005-01-13 01:48:00,1.548,1.548,1.54781,1.54786,340900003.0
2005-01-13 01:49:00,1.54785,1.54802,1.54781,1.54794,202900004.0
2005-01-13 01:50:00,1.54801,1.54805,1.5478,1.54788,310800001.0
2005-01-13 01:51:00,1.54776,1.54794,1.54775,1.54794,304900003.0
2005-01-13 01:52:00,1.54795,1.54795,1.5478,1.5478,20800000.0
2005-01-13 01:53:00,1.54785,1.54796,1.54772,1.54775,187900002.0
2005-01-13 01:54:00,1.54792,1.548,1.54782,1.54789,277400002.0
2005-01-13 01:55:00,1.54789,1.548,1.54777,1.548,296900002.0
2005-01-13 01:56:00,1.5478,1.54795,1.5478,1.54795,3000000.0
2005-01-13 01:57:00,1.54787,1.54812,1.54787,1.54802,419800002.0
2005-01-13 01:58:00,1.54787,1.54805,1.54787,1.54787,70200000.0
2005-01-13 01:59:00,1.54783,1.54798,1.54779,1.54785,241999998.0
2005-01-13 02:00:00,1.54767,1.54783,1.54736,1.54783,312100000.0
2005-01-13 02:01:00,1.54774,1.54792,1.54774,1.54792,117599998.0
2005-01-13 02:02:00,1.54792,1.54802,1.54776,1.54782,368900001.0
2005-01-13 02:03:00,1.54777,1.54802,1.54777,1.54802,225800002.0
2005-01-13 02:04:00,1.54796,1.54803,1.54779,1.54797,475400001.0
2005-01-13 02:05:00,1.54784,1.548,1.54776,1.54792,194000002.0
2005-01-13 02:06:00,1.54785,1.5481,1.54785,1.5481,329100002.0
2005-01-13 02:07:00,1.54825,1.54829,1.54794,1.54808,385600000.0
2005-01-13 02:08:00,1.54823,1.54833,1.54782,1.54798,178299999.0
2005-01-13 02:09:00,1.54801,1.54817,1.54791,1.54798,255500000.0
2005-01-13 02:10:00,1.54784,1.54798,1.54766,1.54773,362299997.0
2005-01-13 02:11:00,1.54748,1.54795,1.54745,1.54788,238700002.0
2005-01-13 02:12:00,1.54748,1.5476,1.54748,1.5476,96399998.0
2005-01-13 02:13:00,1.54754,1.54767,1.54747,1.5475,337900003.0
2005-01-13 02:14:00,1.54763,1.54777,1.54757,1.54768,309900004.0
2005-01-13 02:15:00,1.54757,1.5477,1.54746,1.54758,166500002.0
2005-01-13 02:16:00,1.54742,1.54763,1.5474,1.54758,225200001.0
2005-01-13 02:17:00,1.54721,1.5474,1.54704,1.54722,309100003.0
2005-01-13 02:18:00,1.54738,1.54747,1.54732,1.54732,300299999.0
2005-01-13 02:19:00,1.54743,1.54758,1.54719,1.54722,195099999.0
2005-01-13 02:20:00,1.54726,1.54739,1.54716,1.54716,125000000.0
2005-01-13 02:21:00,1.5473,1.54738,1.54716,1.54724,405199999.0
2005-01-13 02:22:00,1.54725,1.54725,1.54698,1.54698,307100004.0
2005-01-13 02:23:00,1.5473,1.5473,1.54691,1.54695,248400003.0
2005-01-13 02:24:00,1.54707,1.54718,1.54698,1.54712,503000002.0
2005-01-13 02:25:00,1.54715,1.54715,1.54706,1.54706,70300002.0
2005-01-13 02:26:00,1.54718,1.54718,1.54705,1.54705,85599999.0
2005-01-13 02:27:00,1.54715,1.54715,1.54692,1.54692,168200002.0
2005-01-13 02:28:00,1.54705,1.54715,1.5469,1.54691,254300003.0
2005-01-13 02:29:00,1.54705,1.54715,1.54685,1.54707,257300003.0
2005-01-13 02:30:00,1.54677,1.54711,1.54677,1.54711,114300002.0
2005-01-13 02:31:00,1.54678,1.54709,1.54664,1.5469,469900000.0
2005-01-13 02:32:00,1.54692,1.54707,1.54692,1.54694,239200003.0
2005-01-13 02:33:00,1.54712,1.54712,1.54687,1.54698,356900004.0
2005-01-13 02:34:00,1.547,1.547,1.5469,1.5469,39100000.0
2005-01-13 02:35:00,1.54722,1.54731,1.54672,1.54716,367899998.0
2005-01-13 02:36:00,1.54718,1.54718,1.5467,1.54681,184599999.0
2005-01-13 02:37:00,1.54675,1.54688,1.54635,1.54662,514400000.0
2005-01-13 02:38:00,1.54689,1.54696,1.54669,1.54675,370300000.0
2005-01-13 02:39:00,1.54697,1.54709,1.54686,1.54704,279300001.0
2005-01-13 02:40:00,1.54717,1.54723,1.54697,1.54718,335400006.0
2005-01-13 02:41:00,1.54694,1.54715,1.54692,1.54705,456800002.0
2005-01-13 02:42:00,1.54707,1.54709,1.54692,1.54698,245699999.0
2005-01-13 02:43:00,1.54697,1.54712,1.54692,1.54706,250700001.0
2005-01-13 02:44:00,1.54693,1.54716,1.54693,1.54714,306000000.0
2005-01-13 02:45:00,1.54698,1.5471,1.54685,1.54693,171799998.0
2005-01-13 02:46:00,1.54689,1.54704,1.54681,1.54696,67900002.0
2005-01-13 02:47:00,1.54705,1.54715,1.5469,1.54707,363200000.0
2005-01-13 02:48:00,1.54715,1.54727,1.54707,1.54713,342600005.0
2005-01-13 02:49:00,1.54718,1.54718,1.54701,1.54706,197900002.0
2005-01-13 02:50:00,1.5471,1.54715,1.54702,1.54708,52400000.0
2005-01-13 02:51:00,1.54708,1.54715,1.54698,1.54712,229600003.0
2005-01-13 02:52:00,1.54703,1.5472,1.54699,1.54703,307500001.0
2005-01-13 02:53:00,1.54715,1.54715,1.54694,1.54699,249899999.0
2005-01-13 02:54:00,1.54718,1.54722,1.54695,1.54703,335999996.0
2005-01-13 02:55:00,1.54685,1.54723,1.5468,1.54698,210500002.0
2005-01-13 02:56:00,1.54698,1.5471,1.5469,1.54705,195900001.0
2005-01-13 02:57:00,1.54711,1.54711,1.54682,1.54694,315200000.0
2005-01-13 02:58:00,1.54695,1.54712,1.54692,1.54705,188600002.0
2005-01-13 02:59:00,1.54712,1.54717,1.54702,1.54703,223599999.0
2005-01-13 03:00:00,1.54719,1.54719,1.54701,1.54708,229900000.0
2005-01-13 03:01:00,1.54717,1.54723,1.54704,1.54705,547400004.0
2005-01-13 03:02:00,1.54705,1.54713,1.5467,1.54693,369200003.0
2005-01-13 03:03:00,1.54707,1.54715,1.54693,1.54705,111000002.0
2005-01-13 03:04:00,1.54703,1.54714,1.54697,1.54711,98400002.0
2005-01-13 03:05:00,1.54704,1.54704,1.54659,1.54695,262100006.0
2005-01-13 03:06:00,1.54698,1.54728,1.54698,1.54725,227600000.0
2005-01-13 03:07:00,1.54715,1.54719,1.547,1.54704,238600001.0
2005-01-13 03:08:00,1.54706,1.54719,1.54701,1.54718,291999997.0
2005-01-13 03:09:00,1.54709,1.5472,1.54701,1.54701,194899998.0
2005-01-13 03:10:00,1.5472,1.54725,1.54699,1.54711,117400000.0
2005-01-13 03:11:00,1.54704,1.54725,1.54704,1.54716,260400002.0
2005-01-13 03:12:00,1.54707,1.54725,1.54692,1.54725,333700003.0
2005-01-13 03:13:00,1.54722,1.54735,1.54717,1.54728,229300000.0
2005-01-13 03:14:00,1.54728,1.54728,1.54703,1.54715,259300000.0
2005-01-13 03:15:00,1.54717,1.54728,1.54706,1.54706,354600008.0
2005-01-13 03:16:00,1.54688,1.54746,1.54675,1.54719,286899998.0
2005-01-13 03:17:00,1.54713,1.54722,1.54697,1.54708,184699999.0
2005-01-13 03:18:00,1.54705,1.54722,1.54699,1.54702,426000003.0
2005-01-13 03:19:00,1.54715,1.54715,1.54696,1.54696,276500002.0
2005-01-13 03:20:00,1.5471,1.54721,1.54703,1.54713,331100000.0
2005-01-13 03:21:00,1.54718,1.54722,1.54698,1.54708,272600001.0
2005-01-13 03:22:00,1.54711,1.54728,1.54711,1.54713,330299996.0
2005-01-13 03:23:00,1.54725,1.54731,1.54706,1.54709,267400001.0
2005-01-13 03:24:00,1.54726,1.54736,1.54719,1.54721,259800001.0
2005-01-13 03:25:00,1.54707,1.54721,1.54697,1.54715,333699997.0
2005-01-13 03:26:00,1.54719,1.54724,1.54707,1.54714,157699999.0
2005-01-13 03:27:00,1.54705,1.54716,1.54705,1.54714,66399999.0
2005-01-13 03:28:00,1.54709,1.54721,1.54706,1.54709,162900001.0
2005-01-13 03:29:00,1.54712,1.5472,1.547,1.54714,47099999.0
2005-01-13 03:30:00,1.54703,1.54714,1.54699,1.54699,140500000.0
2005-01-13 03:31:00,1.54706,1.54718,1.54704,1.54712,93500000.0
2005-01-13 03:32:00,1.54691,1.54711,1.54674,1.54701,337900000.0
2005-01-13 03:33:00,1.54706,1.54711,1.54689,1.547,389300000.0
2005-01-13 03:34:00,1.5472,1.5473,1.54703,1.54719,432900003.0
2005-01-13 03:35:00,1.54717,1.5473,1.54709,1.5471,187299997.0
2005-01-13 03:36:00,1.54703,1.54711,1.54697,1.54704,79799999.0
2005-01-13 03:37:00,1.54695,1.54705,1.54681,1.54688,184600000.0
2005-01-13 03:38:00,1.54684,1.54701,1.54669,1.5468,372400003.0
2005-01-13 03:39:00,1.54695,1.54705,1.54683,1.54697,117399997.0
2005-01-13 03:40:00,1.54702,1.54711,1.54684,1.54697,191100001.0
2005-01-13 03:41:00,1.547,1.54707,1.54683,1.5469,329600000.0
2005-01-13 03:42:00,1.54703,1.54718,1.54696,1.54701,329400000.0
2005-01-13 03:43:00,1.54689,1.54716,1.54681,1.54707,435700002.0
2005-01-13 03:44:00,1.54712,1.54719,1.54701,1.54712,234100001.0
2005-01-13 03:45:00,1.54721,1.54722,1.54701,1.54707,364800001.0
2005-01-13 03:46:00,1.54708,1.54725,1.54703,1.54725,243699997.0
2005-01-13 03:47:00,1.54717,1.54725,1.54706,1.54718,72299999.0
2005-01-13 03:48:00,1.54723,1.54723,1.54695,1.54695,171799997.0
2005-01-13 03:49:00,1.54709,1.54716,1.54697,1.54703,105400002.0
2005-01-13 03:50:00,1.54711,1.54725,1.54711,1.54718,149300002.0
2005-01-13 03:51:00,1.54725,1.54725,1.54707,1.54712,375300003.0
2005-01-13 03:52:00,1.54683,1.54697,1.54654,1.54677,131100000.0
2005-01-13 03:53:00,1.54716,1.54719,1.54707,1.54713,56000000.0
2005-01-13 03:54:00,1.54702,1.54721,1.54698,1.5471,168600000.0
2005-01-13 03:55:00,1.54688,1.54716,1.54688,1.54706,227600002.0
2005-01-13 03:56:00,1.54715,1.54725,1.547,1.54717,246299998.0
2005-01-13 03:57:00,1.54706,1.54721,1.54706,1.54709,122499998.0
2005-01-13 03:58:00,1.54701,1.54717,1.54692,1.54705,210299996.0
2005-01-13 03:59:00,1.5469,1.5471,1.54688,1.5471,348900004.0
2005-01-13 04:00:00,1.54695,1.54719,1.54695,1.54695,308100000.0
2005-01-13 04:01:00,1.54705,1.5472,1.54698,1.54708,276100000.0
2005-01-13 04:02:00,1.5471,1.54717,1.54702,1.54709,190300000.0
2005-01-13 04:03:00,1.54718,1.54725,1.54648,1.54648,310600002.0
2005-01-13 04:04:00,1.54711,1.54711,1.54705,1.54705,38499999.0
2005-01-13 04:05:00,1.54696,1.54715,1.54694,1.54715,183300003.0
2005-01-13 04:06:00,1.54698,1.5471,1.54695,1.54707,421400009.0
2005-01-13 04:07:00,1.547,1.54722,1.54661,1.54708,406900000.0
2005-01-13 04:08:00,1.54701,1.54712,1.54687,1.54703,145500002.0
2005-01-13 04:09:00,1.54678,1.54715,1.54678,1.5471,213200004.0
2005-01-13 04:10:00,1.5471,1.54715,1.547,1.54708,106299999.0
2005-01-13 04:11:00,1.54703,1.54725,1.54702,1.54715,466299997.0
2005-01-13 04:12:00,1.54678,1.54717,1.54667,1.54667,508599994.0
2005-01-13 04:13:00,1.54715,1.54715,1.547,1.547,99799999.0
2005-01-13 04:14:00,1.54724,1.54733,1.54714,1.54733,74300000.0
2005-01-13 04:15:00,1.54732,1.54758,1.54724,1.54741,399500002.0
2005-01-13 04:16:00,1.5474,1.5475,1.54709,1.54729,396000007.0
2005-01-13 04:17:00,1.5472,1.5473,1.5472,1.5473,67100000.0
2005-01-13 04:18:00,1.54722,1.54735,1.54722,1.54735,97399999.0
2005-01-13 04:19:00,1.54711,1.5473,1.54708,1.54725,425500003.0
2005-01-13 04:20:00,1.54737,1.54751,1.54719,1.54732,107799999.0
2005-01-13 04:21:00,1.54735,1.54738,1.54716,1.54719,374400001.0
2005-01-13 04:22:00,1.54714,1.5473,1.54706,1.5471,343900001.0
2005-01-13 04:23:00,1.54704,1.54726,1.54663,1.54704,540000002.0
2005-01-13 04:24:00,1.5473,1.54735,1.54713,1.5472,253700000.0
2005-01-13 04:25:00,1.54734,1.54738,1.54702,1.54708,329700004.0
2005-01-13 04:26:00,1.54727,1.54733,1.54713,1.54725,412500001.0
2005-01-13 04:27:00,1.54735,1.54735,1.5473,1.5473,72700000.0
2005-01-13 04:28:00,1.54731,1.54741,1.54722,1.54732,87099999.0
2005-01-13 04:29:00,1.54728,1.5474,1.54722,1.54735,88800002.0
2005-01-13 04:30:00,1.54705,1.54733,1.54705,1.54705,158799999.0
2005-01-13 04:31:00,1.54732,1.54745,1.54732,1.54745,59899999.0
2005-01-13 04:32:00,1.54731,1.54745,1.54731,1.54745,134900000.0
2005-01-13 04:33:00,1.54745,1.54745,1.54713,1.54729,294500001.0
2005-01-13 04:34:00,1.54731,1.54741,1.54726,1.54726,109500004.0
2005-01-13 04:35:00,1.54727,1.54741,1.54725,1.54738,302300005.0
2005-01-13 04:36:00,1.54734,1.54742,1.54722,1.54732,267300001.0
2005-01-13 04:37:00,1.54732,1.54737,1.54713,1.54727,348700010.0
2005-01-13 04:38:00,1.5473,1.54735,1.54719,1.54728,421900001.0
2005-01-13 04:39:00,1.54725,1.54725,1.54697,1.54708,172699998.0
2005-01-13 04:40:00,1.54717,1.54725,1.54704,1.54717,114000000.0
2005-01-13 04:41:00,1.54706,1.54724,1.54703,1.54711,330800001.0
2005-01-13 04:42:00,1.54723,1.54741,1.54716,1.5472,465100003.0
2005-01-13 04:43:00,1.54725,1.54733,1.5471,1.54728,332199997.0
2005-01-13 04:44:00,1.5472,1.54726,1.54709,1.5471,235600005.0
2005-01-13 04:45:00,1.54692,1.54717,1.54688,1.54703,313300000.0
2005-01-13 04:46:00,1.547,1.5471,1.547,1.5471,61500000.0
2005-01-13 04:47:00,1.5471,1.54715,1.54692,1.54705,355999995.0
2005-01-13 04:48:00,1.54705,1.5471,1.54647,1.54647,255800000.0
2005-01-13 04:49:00,1.54712,1.54717,1.54694,1.5471,321199996.0
2005-01-13 04:50:00,1.54707,1.5471,1.5466,1.54694,167500001.0
2005-01-13 04:51:00,1.54712,1.54727,1.54703,1.54703,359700002.0
2005-01-13 04:52:00,1.5472,1.54726,1.54705,1.54706,343200003.0
2005-01-13 04:53:00,1.54699,1.54717,1.54679,1.54687,242499999.0
2005-01-13 04:54:00,1.54698,1.5471,1.54688,1.54697,132900000.0
2005-01-13 04:55:00,1.54656,1.54716,1.5465,1.54714,409699994.0
2005-01-13 04:56:00,1.54712,1.54724,1.54703,1.54714,219299999.0
2005-01-13 04:57:00,1.54719,1.5472,1.54703,1.54713,222700000.0
2005-01-13 04:58:00,1.5471,1.54711,1.5469,1.54691,376699997.0
2005-01-13 04:59:00,1.5469,1.547,1.5469,1.547,90999996.0
2005-01-13 05:00:00,1.54702,1.54714,1.54692,1.54692,470200002.0
2005-01-13 05:01:00,1.54694,1.54709,1.54694,1.54708,97000000.0
2005-01-13 05:02:00,1.54688,1.54715,1.54688,1.5471,262599998.0
2005-01-13 05:03:00,1.54698,1.54721,1.54674,1.54676,335500002.0
2005-01-13 05:04:00,1.54712,1.54712,1.54692,1.54692,178499996.0
2005-01-13 05:05:00,1.5471,1.5471,1.547,1.547,43000000.0
2005-01-13 05:06:00,1.54712,1.54712,1.54694,1.54694,112499999.0
2005-01-13 05:07:00,1.54706,1.54712,1.54698,1.54698,304400002.0
2005-01-13 05:08:00,1.54704,1.54718,1.54671,1.5468,364299996.0
2005-01-13 05:09:00,1.54705,1.54712,1.54678,1.54697,440700005.0
2005-01-13 05:10:00,1.54709,1.5473,1.54704,1.54708,227700002.0
2005-01-13 05:11:00,1.54718,1.54721,1.54696,1.54696,166700002.0
2005-01-13 05:12:00,1.54717,1.5472,1.54703,1.54713,327700002.0
2005-01-13 05:13:00,1.54708,1.54715,1.547,1.5471,135499998.0
2005-01-13 05:14:00,1.54702,1.54717,1.54701,1.5471,265999999.0
2005-01-13 05:15:00,1.54695,1.54707,1.54695,1.54707,26500001.0
2005-01-13 05:16:00,1.54695,1.5471,1.54695,1.5471,141899999.0
2005-01-13 05:17:00,1.54707,1.54715,1.54703,1.54715,39200000.0
2005-01-13 05:18:00,1.54675,1.54722,1.54669,1.54694,377400002.0
2005-01-13 05:19:00,1.54686,1.54703,1.54686,1.54703,36000000.0
2005-01-13 05:20:00,1.54704,1.54706,1.54693,1.54698,23200000.0
2005-01-13 05:21:00,1.54704,1.54711,1.5468,1.5468,329000001.0
2005-01-13 05:22:00,1.5471,1.54715,1.54697,1.547,286799999.0
2005-01-13 05:23:00,1.54718,1.54722,1.54701,1.54717,273400003.0
2005-01-13 05:24:00,1.54711,1.54727,1.54694,1.54716,318599998.0
2005-01-13 05:25:00,1.54706,1.54725,1.54706,1.5472,424200005.0
2005-01-13 05:26:00,1.54709,1.54722,1.54701,1.54711,238300002.0
2005-01-13 05:27:00,1.54714,1.54729,1.54698,1.54699,335800006.0
2005-01-13 05:28:00,1.54696,1.5472,1.54696,1.54704,325200008.0
2005-01-13 05:29:00,1.54707,1.54715,1.54703,1.54715,87900002.0
2005-01-13 05:30:00,1.547,1.5471,1.547,1.5471,28800000.0
2005-01-13 05:31:00,1.5471,1.54715,1.5471,1.54715,92000000.0
2005-01-13 05:32:00,1.547,1.54715,1.547,1.5471,295999999.0
2005-01-13 05:33:00,1.54702,1.54717,1.54687,1.54709,248300000.0
2005-01-13 05:34:00,1.54699,1.54715,1.54693,1.54715,229900003.0
2005-01-13 05:35:00,1.547,1.5471,1.547,1.5471,12000000.0
2005-01-13 05:36:00,1.54705,1.54714,1.5469,1.54702,346700000.0
2005-01-13 05:37:00,1.54709,1.54717,1.54691,1.54692,326300001.0
2005-01-13 05:38:00,1.54714,1.54717,1.54714,1.54717,33500000.0
2005-01-13 05:39:00,1.54691,1.54711,1.54686,1.54686,296599998.0
2005-01-13 05:40:00,1.54704,1.54712,1.54697,1.54697,308200002.0
2005-01-13 05:41:00,1.54709,1.54724,1.54704,1.54711,202399998.0
2005-01-13 05:42:00,1.54709,1.54723,1.54701,1.54712,78300001.0
2005-01-13 05:43:00,1.54694,1.54716,1.54694,1.54715,298000001.0
2005-01-13 05:44:00,1.54717,1.54728,1.54703,1.54712,36699999.0
2005-01-13 05:45:00,1.54707,1.5472,1.5469,1.5472,330299999.0
2005-01-13 05:46:00,1.54707,1.54715,1.54698,1.54707,116499999.0
2005-01-13 05:47:00,1.54707,1.54715,1.54689,1.5471,369700003.0
2005-01-13 05:48:00,1.54712,1.54725,1.54662,1.54662,554800001.0
2005-01-13 05:49:00,1.54699,1.54717,1.54684,1.54702,421299998.0
2005-01-13 05:50:00,1.54715,1.54715,1.54692,1.54699,290399996.0
2005-01-13 05:51:00,1.5466,1.54719,1.5466,1.54671,544399997.0
2005-01-13 05:52:00,1.54707,1.54715,1.54696,1.5471,417200003.0
2005-01-13 05:53:00,1.54668,1.54713,1.54655,1.54677,436200004.0
2005-01-13 05:54:00,1.54711,1.5472,1.54698,1.54698,413900008.0
2005-01-13 05:55:00,1.54705,1.5473,1.54705,1.54715,197899999.0
2005-01-13 05:56:00,1.54717,1.54726,1.5471,1.54716,109400000.0
2005-01-13 05:57:00,1.54716,1.5473,1.5471,1.54713,226700002.0
2005-01-13 05:58:00,1.54733,1.54733,1.5471,1.54714,348299999.0
2005-01-13 05:59:00,1.54718,1.54729,1.54699,1.54725,233300000.0
2005-01-13 06:00:00,1.54728,1.54728,1.54695,1.54712,267500003.0
2005-01-13 06:01:00,1.54723,1.54723,1.54696,1.54697,409700001.0
2005-01-13 06:02:00,1.547,1.5471,1.547,1.5471,270800000.0
2005-01-13 06:03:00,1.54718,1.54728,1.54713,1.54719,389299993.0
2005-01-13 06:04:00,1.54695,1.54727,1.54695,1.54727,305200001.0
2005-01-13 06:05:00,1.54718,1.54738,1.54717,1.5473,298699998.0
2005-01-13 06:06:00,1.54724,1.54732,1.54708,1.5472,505600004.0
2005-01-13 06:07:00,1.5469,1.54722,1.54688,1.54707,156100000.0
2005-01-13 06:08:00,1.54718,1.54737,1.54711,1.54724,355299997.0
2005-01-13 06:09:00,1.54732,1.54732,1.54705,1.54713,349299999.0
2005-01-13 06:10:00,1.54681,1.54703,1.54671,1.54697,278699998.0
2005-01-13 06:11:00,1.54707,1.54718,1.54693,1.5471,223499998.0
2005-01-13 06:12:00,1.54706,1.54721,1.54692,1.54711,199700002.0
2005-01-13 06:13:00,1.54721,1.54725,1.54706,1.54706,168200003.0
2005-01-13 06:14:00,1.54715,1.54723,1.54703,1.54711,226800001.0
2005-01-13 06:15:00,1.54712,1.54715,1.54705,1.5471,189200000.0
2005-01-13 06:16:00,1.5471,1.5471,1.547,1.547,71000000.0
2005-01-13 06:17:00,1.54707,1.54724,1.54701,1.54701,257900001.0
2005-01-13 06:18:00,1.54712,1.54719,1.54696,1.54704,226800000.0
2005-01-13 06:19:00,1.54696,1.54712,1.54686,1.54701,276399999.0
2005-01-13 06:20:00,1.54715,1.54715,1.54694,1.547,184000002.0
2005-01-13 06:21:00,1.5471,1.54715,1.5471,1.54715,65500000.0
2005-01-13 06:22:00,1.54711,1.54711,1.54674,1.54674,252900001.0
2005-01-13 06:23:00,1.54686,1.54704,1.54673,1.54699,527599995.0
2005-01-13 06:24:00,1.54686,1.54699,1.54675,1.54697,234500000.0
2005-01-13 06:25:00,1.54694,1.54709,1.54681,1.54681,351499999.0
2005-01-13 06:26:00,1.547,1.5471,1.54684,1.54698,405900001.0
2005-01-13 06:27:00,1.54706,1.54714,1.54695,1.54706,239300000.0
2005-01-13 06:28:00,1.54721,1.54725,1.54692,1.54695,359499999.0
2005-01-13 06:29:00,1.54711,1.54717,1.54697,1.54715,199200000.0
2005-01-13 06:30:00,1.54712,1.5472,1.54698,1.5471,262300001.0
2005-01-13 06:31:00,1.54713,1.5472,1.54701,1.54708,115400000.0
2005-01-13 06:32:00,1.54712,1.54717,1.54702,1.54702,306400002.0
2005-01-13 06:33:00,1.54725,1.54725,1.54698,1.54718,254100002.0
2005-01-13 06:34:00,1.54695,1.54726,1.54677,1.54714,219600001.0
2005-01-13 06:35:00,1.54706,1.54723,1.54703,1.54711,319600001.0
2005-01-13 06:36:00,1.5471,1.54725,1.54694,1.54707,113000002.0
2005-01-13 06:37:00,1.5471,1.54715,1.5471,1.54715,33500000.0
2005-01-13 06:38:00,1.54694,1.54712,1.54694,1.5471,127900000.0
2005-01-13 06:39:00,1.54701,1.5471,1.54689,1.5471,210000002.0
2005-01-13 06:40:00,1.54712,1.54712,1.54686,1.54686,268500002.0
2005-01-13 06:41:00,1.54715,1.54715,1.54693,1.54693,58400000.0
2005-01-13 06:42:00,1.5471,1.54715,1.547,1.54708,307800000.0
2005-01-13 06:43:00,1.54704,1.54712,1.54688,1.54707,71900000.0
2005-01-13 06:44:00,1.54703,1.5471,1.54686,1.54698,201000003.0
2005-01-13 06:45:00,1.54671,1.54717,1.54671,1.54692,259200002.0
2005-01-13 06:46:00,1.547,1.54715,1.5469,1.54705,300500006.0
2005-01-13 06:47:00,1.54717,1.54729,1.54657,1.54657,276200000.0
2005-01-13 06:48:00,1.54697,1.54715,1.54697,1.54708,166299998.0
2005-01-13 06:49:00,1.54713,1.54715,1.547,1.54702,130800000.0
2005-01-13 06:50:00,1.5469,1.54715,1.5469,1.54712,387399994.0
2005-01-13 06:51:00,1.54694,1.54706,1.54679,1.54699,352199998.0
2005-01-13 06:52:00,1.54708,1.54717,1.54694,1.54705,235299998.0
2005-01-13 06:53:00,1.54689,1.54713,1.54681,1.54703,310800000.0
2005-01-13 06:54:00,1.54692,1.54717,1.54692,1.5471,239000000.0
2005-01-13 06:55:00,1.54715,1.54715,1.54694,1.54704,301999998.0
2005-01-13 06:56:00,1.54658,1.54712,1.54658,1.54705,189400001.0
2005-01-13 06:57:00,1.54698,1.54717,1.54693,1.5471,274500003.0
2005-01-13 06:58:00,1.54722,1.54722,1.54683,1.54689,227600000.0
2005-01-13 06:59:00,1.54702,1.54715,1.54702,1.54712,396100000.0
2005-01-13 07:00:00,1.54675,1.54712,1.54668,1.54687,426800004.0
2005-01-13 07:01:00,1.5471,1.54715,1.54699,1.54708,289300002.0
2005-01-13 07:02:00,1.54704,1.5472,1.54702,1.54702,237499999.0
2005-01-13 07:03:00,1.54704,1.54717,1.54704,1.54713,186300000.0
2005-01-13 07:04:00,1.54711,1.54733,1.54691,1.54716,326200001.0
2005-01-13 07:05:00,1.5472,1.5473,1.54712,1.54719,181800000.0
2005-01-13 07:06:00,1.54696,1.54711,1.54696,1.54703,118900004.0
2005-01-13 07:07:00,1.54692,1.54707,1.54682,1.54693,128600003.0
2005-01-13 07:08:00,1.54718,1.54718,1.54692,1.54703,191500002.0
2005-01-13 07:09:00,1.54701,1.54723,1.54693,1.54706,333600002.0
2005-01-13 07:10:00,1.54692,1.54716,1.54692,1.54716,138199998.0
2005-01-13 07:11:00,1.54693,1.5471,1.54666,1.54669,269500003.0
2005-01-13 07:12:00,1.5472,1.54725,1.5471,1.5471,100600001.0
2005-01-13 07:13:00,1.54705,1.54725,1.54705,1.54718,174100001.0
2005-01-13 07:14:00,1.54707,1.54713,1.54694,1.54706,104099997.0
2005-01-13 07:15:00,1.54707,1.54733,1.54698,1.54725,346100003.0
2005-01-13 07:16:00,1.5471,1.5473,1.5471,1.54723,166000000.0
2005-01-13 07:17:00,1.54726,1.54726,1.54673,1.54673,179100001.0
2005-01-13 07:18:00,1.54706,1.54722,1.54702,1.54709,193800002.0
2005-01-13 07:19:00,1.54709,1.54721,1.54698,1.54709,340100002.0
2005-01-13 07:20:00,1.5472,1.54733,1.54704,1.54704,323400001.0
2005-01-13 07:21:00,1.54708,1.54726,1.54703,1.54705,323000001.0
2005-01-13 07:22:00,1.54696,1.54732,1.54696,1.54721,362699996.0
2005-01-13 07:23:00,1.54706,1.54723,1.54702,1.54704,235899999.0
2005-01-13 07:24:00,1.54683,1.54717,1.54674,1.5471,348199999.0
2005-01-13 07:25:00,1.54695,1.5471,1.54695,1.5471,272900003.0
2005-01-13 07:26:00,1.54715,1.54722,1.54696,1.54713,268800002.0
2005-01-13 07:27:00,1.54712,1.54718,1.54691,1.54701,459299999.0
2005-01-13 07:28:00,1.54669,1.54707,1.54664,1.5469,325999999.0
2005-01-13 07:29:00,1.54705,1.54729,1.54705,1.54729,147300002.0
2005-01-13 07:30:00,1.54709,1.54734,1.54702,1.54717,403900000.0
2005-01-13 07:31:00,1.54713,1.54725,1.54692,1.54714,147299999.0
2005-01-13 07:32:00,1.54747,1.54747,1.5472,1.5472,271800002.0
2005-01-13 07:33:00,1.54736,1.54748,1.54729,1.54748,179700003.0
2005-01-13 07:34:00,1.54732,1.54749,1.54732,1.54743,454399999.0
2005-01-13 07:35:00,1.54746,1.54753,1.54734,1.54746,119100000.0
2005-01-13 07:36:00,1.54742,1.54762,1.54739,1.54741,329899999.0
2005-01-13 07:37:00,1.54737,1.54759,1.54728,1.54736,255000001.0
2005-01-13 07:38:00,1.5475,1.5475,1.5474,1.5474,63199999.0
2005-01-13 07:39:00,1.5475,1.54758,1.54732,1.54747,345399998.0
2005-01-13 07:40:00,1.54762,1.54796,1.54751,1.54786,273799999.0
2005-01-13 07:41:00,1.54773,1.54773,1.54719,1.54759,293000002.0
2005-01-13 07:42:00,1.54778,1.54778,1.54762,1.5477,350999995.0
2005-01-13 07:43:00,1.54773,1.54796,1.54766,1.5477,227799999.0
2005-01-13 07:44:00,1.54765,1.54795,1.54739,1.54739,224400002.0
2005-01-13 07:45:00,1.54754,1.54781,1.54733,1.54781,322400003.0
2005-01-13 07:46:00,1.54784,1.54784,1.54737,1.5475,350700000.0
2005-01-13 07:47:00,1.5479,1.54794,1.54775,1.54775,245600001.0
2005-01-13 07:48:00,1.54767,1.54777,1.54755,1.54769,227300001.0
2005-01-13 07:49:00,1.54773,1.54788,1.54763,1.54771,341200001.0
2005-01-13 07:50:00,1.54772,1.54779,1.54757,1.54757,185799999.0
2005-01-13 07:51:00,1.54785,1.54791,1.54773,1.54773,369199997.0
2005-01-13 07:52:00,1.54781,1.54795,1.54766,1.54771,421600004.0
2005-01-13 07:53:00,1.54766,1.54778,1.54766,1.54778,107799999.0
2005-01-13 07:54:00,1.54771,1.54788,1.54756,1.54774,250799998.0
2005-01-13 07:55:00,1.54761,1.54793,1.54761,1.54791,240100000.0
2005-01-13 07:56:00,1.54795,1.54795,1.54768,1.54783,233500003.0
2005-01-13 07:57:00,1.54776,1.5479,1.54752,1.54752,274200001.0
2005-01-13 07:58:00,1.54777,1.5481,1.54776,1.54786,214399998.0
2005-01-13 07:59:00,1.54786,1.54793,1.54773,1.54787,319899999.0
2005-01-13 08:00:00,1.54782,1.54812,1.54782,1.54798,332599999.0
2005-01-13 08:01:00,1.54798,1.54812,1.54789,1.54798,362600002.0
2005-01-13 08:02:00,1.54793,1.54808,1.54782,1.54808,289100005.0
2005-01-13 08:03:00,1.54784,1.54804,1.54784,1.54804,100100000.0
2005-01-13 08:04:00,1.54808,1.5482,1.54804,1.54812,251200001.0
2005-01-13 08:05:00,1.54821,1.54831,1.54805,1.5482,423000000.0
2005-01-13 08:06:00,1.54783,1.54802,1.54735,1.54755,436000005.0
2005-01-13 08:07:00,1.54779,1.54822,1.54776,1.54806,375700000.0
2005-01-13 08:08:00,1.54817,1.54817,1.54785,1.54785,234999999.0
2005-01-13 08:09:00,1.54766,1.54791,1.54766,1.54789,161700000.0
2005-01-13 08:10:00,1.54785,1.54805,1.54765,1.54789,164699997.0
2005-01-13 08:11:00,1.54785,1.54808,1.54785,1.54799,415900004.0
2005-01-13 08:12:00,1.54782,1.54818,1.5476,1.54806,299500000.0
2005-01-13 08:13:00,1.54795,1.54813,1.54792,1.54807,396300001.0
2005-01-13 08:14:00,1.54794,1.54811,1.54785,1.548,226199999.0
2005-01-13 08:15:00,1.54798,1.54799,1.54782,1.54786,253300004.0
2005-01-13 08:16:00,1.54782,1.54782,1.54725,1.54748,200600002.0
2005-01-13 08:17:00,1.54751,1.54772,1.54751,1.5476,120999999.0
2005-01-13 08:18:00,1.54786,1.54787,1.54777,1.54777,82999999.0
2005-01-13 08:19:00,1.54783,1.54783,1.54757,1.5477,202100001.0
2005-01-13 08:20:00,1.54773,1.54787,1.54768,1.54787,264199997.0
2005-01-13 08:21:00,1.54786,1.54788,1.54765,1.54783,256600002.0
2005-01-13 08:22:00,1.54777,1.5478,1.54761,1.54766,201499996.0
2005-01-13 08:23:00,1.54776,1.54793,1.54767,1.54784,220800001.0
2005-01-13 08:24:00,1.54778,1.54792,1.54761,1.54779,97900002.0
2005-01-13 08:25:00,1.54765,1.54778,1.54765,1.54778,109299999.0
2005-01-13 08:26:00,1.54785,1.54785,1.54765,1.5477,295200003.0
2005-01-13 08:27:00,1.54748,1.54771,1.54733,1.54753,339700002.0
2005-01-13 08:28:00,1.54767,1.54768,1.54745,1.54745,317500000.0
2005-01-13 08:29:00,1.54775,1.54799,1.54774,1.54799,159100001.0
2005-01-13 08:30:00,1.54782,1.54796,1.54774,1.54787,303700000.0
2005-01-13 08:31:00,1.54783,1.54792,1.54768,1.54775,291999998.0
2005-01-13 08:32:00,1.54774,1.54792,1.54774,1.5479,205299998.0
2005-01-13 08:33:00,1.54792,1.54792,1.54767,1.54772,235699998.0
2005-01-13 08:34:00,1.54775,1.54791,1.54771,1.54774,123500000.0
2005-01-13 08:35:00,1.54787,1.54793,1.54776,1.54776,95500002.0
2005-01-13 08:36:00,1.54783,1.54791,1.5477,1.54788,223300000.0
2005-01-13 08:37:00,1.54757,1.5478,1.54756,1.54769,365800002.0
2005-01-13 08:38:00,1.54755,1.5477,1.54755,1.5477,94300000.0
2005-01-13 08:39:00,1.54774,1.54784,1.54758,1.54773,493500003.0
2005-01-13 08:40:00,1.54782,1.54789,1.5476,1.54762,335800000.0
2005-01-13 08:41:00,1.54777,1.54777,1.5475,1.54759,242900001.0
2005-01-13 08:42:00,1.54771,1.5478,1.54754,1.54762,334999999.0
2005-01-13 08:43:00,1.54769,1.54777,1.54751,1.54764,492300003.0
2005-01-13 08:44:00,1.54745,1.54786,1.54741,1.54748,272800003.0
2005-01-13 08:45:00,1.54772,1.54792,1.54755,1.54792,356100001.0
2005-01-13 08:46:00,1.54742,1.54768,1.54717,1.5473,274000004.0
2005-01-13 08:47:00,1.54721,1.54753,1.54719,1.54721,172999999.0
2005-01-13 08:48:00,1.5472,1.54742,1.54706,1.54739,197400004.0
2005-01-13 08:49:00,1.54726,1.54737,1.54713,1.54722,192100000.0
2005-01-13 08:50:00,1.54735,1.54749,1.54727,1.54735,207299999.0
2005-01-13 08:51:00,1.54738,1.54746,1.54725,1.54735,328900005.0
2005-01-13 08:52:00,1.54742,1.54756,1.5473,1.54731,155100001.0
2005-01-13 08:53:00,1.54723,1.5473,1.54711,1.54711,302999997.0
2005-01-13 08:54:00,1.54695,1.54713,1.54695,1.54707,175100003.0
2005-01-13 08:55:00,1.5472,1.5472,1.547,1.54701,279000000.0
2005-01-13 08:56:00,1.54703,1.54717,1.54698,1.54698,434799998.0
2005-01-13 08:57:00,1.54715,1.54715,1.54693,1.54693,38700000.0
2005-01-13 08:58:00,1.54694,1.54722,1.54694,1.54722,88700002.0
2005-01-13 08:59:00,1.5472,1.54725,1.54712,1.54718,80199999.0
2005-01-13 09:00:00,1.54718,1.54726,1.54701,1.5471,374799995.0
2005-01-13 09:01:00,1.54708,1.5472,1.54699,1.54706,137600002.0
2005-01-13 09:02:00,1.54705,1.54721,1.54705,1.54721,195800001.0
2005-01-13 09:03:00,1.54717,1.54739,1.54705,1.54727,496000003.0
2005-01-13 09:04:00,1.54718,1.54755,1.54718,1.54755,373900002.0
2005-01-13 09:05:00,1.54748,1.5476,1.54708,1.54725,170099999.0
2005-01-13 09:06:00,1.5476,1.5476,1.54734,1.54734,192700001.0
2005-01-13 09:07:00,1.54745,1.54745,1.54705,1.54719,346799996.0
2005-01-13 09:08:00,1.54723,1.54723,1.54707,1.54717,186300001.0
2005-01-13 09:09:00,1.54723,1.54731,1.54704,1.54712,325799998.0
2005-01-13 09:10:00,1.54715,1.54727,1.54715,1.54723,105399999.0
2005-01-13 09:11:00,1.54729,1.5475,1.54724,1.54732,316599998.0
2005-01-13 09:12:00,1.5473,1.5473,1.5472,1.5472,59100000.0
2005-01-13 09:13:00,1.54724,1.54747,1.54724,1.54732,271100001.0
2005-01-13 09:14:00,1.54725,1.54736,1.54709,1.54719,339500003.0
2005-01-13 09:15:00,1.54718,1.54722,1.54699,1.54703,289599999.0
2005-01-13 09:16:00,1.54707,1.54719,1.54707,1.54719,79000000.0
2005-01-13 09:17:00,1.54721,1.54728,1.54693,1.54699,253200005.0
2005-01-13 09:18:00,1.54712,1.54712,1.54686,1.54698,236499997.0
2005-01-13 09:19:00,1.54698,1.54715,1.54692,1.54715,260499996.0
2005-01-13 09:20:00,1.54714,1.54733,1.54707,1.54713,301400001.0
2005-01-13 09:21:00,1.54707,1.54733,1.54707,1.54712,231899998.0
2005-01-13 09:22:00,1.54733,1.54735,1.54726,1.5473,129099998.0
2005-01-13 09:23:00,1.54733,1.54745,1.54718,1.54725,419700000.0
2005-01-13 09:24:00,1.54735,1.54774,1.54735,1.54756,302899999.0
2005-01-13 09:25:00,1.54783,1.5479,1.54756,1.54758,313299998.0
2005-01-13 09:26:00,1.54757,1.5479,1.54751,1.54764,386700003.0
2005-01-13 09:27:00,1.54748,1.54776,1.54737,1.54776,370000000.0
2005-01-13 09:28:00,1.54764,1.54772,1.54739,1.54754,269000003.0
2005-01-13 09:29:00,1.54754,1.54767,1.5474,1.54754,195000000.0
2005-01-13 09:30:00,1.5476,1.54778,1.54751,1.54767,192000004.0
2005-01-13 09:31:00,1.54787,1.54792,1.54772,1.54776,428499999.0
2005-01-13 09:32:00,1.54783,1.54791,1.54761,1.54761,290200003.0
2005-01-13 09:33:00,1.54777,1.54782,1.54756,1.54762,173499999.0
2005-01-13 09:34:00,1.54781,1.54781,1.5475,1.5475,83100000.0
2005-01-13 09:35:00,1.54751,1.54764,1.54748,1.54764,328500000.0
2005-01-13 09:36:00,1.54747,1.54759,1.54742,1.54745,215400004.0
2005-01-13 09:37:00,1.54754,1.54758,1.54734,1.54754,321600000.0
2005-01-13 09:38:00,1.54751,1.54761,1.54722,1.54742,318000001.0
2005-01-13 09:39:00,1.54756,1.54758,1.54733,1.54739,501699994.0
2005-01-13 09:40:00,1.5474,1.54755,1.54735,1.54745,229300000.0
2005-01-13 09:41:00,1.54742,1.54752,1.54723,1.54733,304800002.0
2005-01-13 09:42:00,1.54733,1.54742,1.54718,1.54718,252000002.0
2005-01-13 09:43:00,1.54741,1.54741,1.54718,1.54718,346899999.0
2005-01-13 09:44:00,1.54711,1.54723,1.54693,1.54707,309500003.0
2005-01-13 09:45:00,1.54699,1.54715,1.54692,1.54709,218699997.0
2005-01-13 09:46:00,1.54706,1.54706,1.54693,1.54693,60700002.0
2005-01-13 09:47:00,1.54698,1.54701,1.54662,1.54662,487900005.0
2005-01-13 09:48:00,1.54669,1.54673,1.54653,1.54663,661299997.0
2005-01-13 09:49:00,1.54671,1.54691,1.54671,1.54673,388599999.0
2005-01-13 09:50:00,1.54697,1.54707,1.54676,1.54703,422700004.0
2005-01-13 09:51:00,1.547,1.547,1.54674,1.54674,84800000.0
2005-01-13 09:52:00,1.54678,1.547,1.54675,1.54683,337499996.0
2005-01-13 09:53:00,1.54674,1.54702,1.54674,1.54702,172500002.0
2005-01-13 09:54:00,1.54706,1.5471,1.54679,1.54679,360399999.0
2005-01-13 09:55:00,1.5469,1.54705,1.54672,1.54704,217600000.0
2005-01-13 09:56:00,1.54696,1.54698,1.54683,1.54684,209600001.0
2005-01-13 09:57:00,1.54694,1.54701,1.54679,1.54695,249600003.0
2005-01-13 09:58:00,1.54693,1.54693,1.54682,1.54684,83100002.0
2005-01-13 09:59:00,1.54676,1.54691,1.54668,1.54686,173200001.0
2005-01-13 10:00:00,1.54688,1.54689,1.54663,1.54663,265400000.0
2005-01-13 10:01:00,1.5468,1.54701,1.54668,1.54701,333300003.0
2005-01-13 10:02:00,1.54707,1.54716,1.54682,1.54697,254800000.0
2005-01-13 10:03:00,1.547,1.54727,1.547,1.54705,209799998.0
2005-01-13 10:04:00,1.5473,1.5473,1.54701,1.54701,322699999.0
2005-01-13 10:05:00,1.54697,1.5473,1.54697,1.54725,394400001.0
2005-01-13 10:06:00,1.54725,1.54725,1.54706,1.54706,239600001.0
2005-01-13 10:07:00,1.54708,1.54719,1.54681,1.54707,258799999.0
2005-01-13 10:08:00,1.54705,1.54722,1.54691,1.54714,520000002.0
2005-01-13 10:09:00,1.54704,1.5473,1.54704,1.54728,203700002.0
2005-01-13 10:10:00,1.54726,1.54728,1.54702,1.54715,233599997.0
2005-01-13 10:11:00,1.54711,1.54728,1.54705,1.54711,369900005.0
2005-01-13 10:12:00,1.54727,1.5473,1.54703,1.54703,198700001.0
2005-01-13 10:13:00,1.54719,1.54728,1.54711,1.54717,71100002.0
2005-01-13 10:14:00,1.54727,1.54734,1.54708,1.54727,314500003.0
2005-01-13 10:15:00,1.54728,1.54735,1.5472,1.5473,222100002.0
2005-01-13 10:16:00,1.54728,1.54741,1.54718,1.54739,416200001.0
2005-01-13 10:17:00,1.54744,1.54757,1.54736,1.5474,378500000.0
2005-01-13 10:18:00,1.5476,1.5476,1.54737,1.54737,96800000.0
2005-01-13 10:19:00,1.54756,1.54774,1.54742,1.54743,307399998.0
2005-01-13 10:20:00,1.54734,1.54742,1.54721,1.54729,384099999.0
2005-01-13 10:21:00,1.54725,1.54743,1.54711,1.54721,359099999.0
2005-01-13 10:22:00,1.54727,1.54745,1.54716,1.54737,351599999.0
2005-01-13 10:23:00,1.54743,1.54743,1.54719,1.54725,343499997.0
2005-01-13 10:24:00,1.54724,1.54745,1.54716,1.54745,308500003.0
2005-01-13 10:25:00,1.54739,1.54754,1.54715,1.54733,415499994.0
2005-01-13 10:26:00,1.5472,1.54733,1.54709,1.54717,112300000.0
2005-01-13 10:27:00,1.54721,1.54741,1.54711,1.54741,251100002.0
2005-01-13 10:28:00,1.54742,1.54754,1.54734,1.5474,319999997.0
2005-01-13 10:29:00,1.54748,1.54756,1.54731,1.54743,422700004.0
2005-01-13 10:30:00,1.54746,1.54769,1.54736,1.54746,238099999.0
2005-01-13 10:31:00,1.54769,1.54771,1.54746,1.54752,380000002.0
2005-01-13 10:32:00,1.54752,1.54767,1.54735,1.54748,236700005.0
2005-01-13 10:33:00,1.54757,1.54778,1.54753,1.54761,188800000.0
2005-01-13 10:34:00,1.54764,1.54781,1.54756,1.54768,217700002.0
2005-01-13 10:35:00,1.54757,1.54774,1.54743,1.54743,270000000.0
2005-01-13 10:36:00,1.54748,1.5477,1.54739,1.54757,290499998.0
2005-01-13 10:37:00,1.54755,1.54755,1.54735,1.5474,265900001.0
2005-01-13 10:38:00,1.54743,1.5476,1.5474,1.54749,238200004.0
2005-01-13 10:39:00,1.54758,1.54762,1.54747,1.54753,263700000.0
2005-01-13 10:40:00,1.54735,1.54759,1.54735,1.54757,236500001.0
2005-01-13 10:41:00,1.54743,1.54764,1.54724,1.54747,437700004.0
2005-01-13 10:42:00,1.54753,1.54763,1.54737,1.54742,328100004.0
2005-01-13 10:43:00,1.5475,1.54762,1.54711,1.54754,377799999.0
2005-01-13 10:44:00,1.54755,1.54764,1.54736,1.5475,358100004.0
2005-01-13 10:45:00,1.54755,1.54755,1.5475,1.5475,67900002.0
2005-01-13 10:46:00,1.5473,1.54755,1.54727,1.54748,319599997.0
2005-01-13 10:47:00,1.5475,1.54758,1.54738,1.54738,236500001.0
2005-01-13 10:48:00,1.54747,1.54759,1.54747,1.54759,63900000.0
2005-01-13 10:49:00,1.54745,1.54765,1.54745,1.54753,464099998.0
2005-01-13 10:50:00,1.54747,1.54755,1.54732,1.54734,213399999.0
2005-01-13 10:51:00,1.54742,1.54759,1.54726,1.54746,322700000.0
2005-01-13 10:52:00,1.54762,1.5477,1.54744,1.54753,269900001.0
2005-01-13 10:53:00,1.54756,1.54767,1.54744,1.54767,331700005.0
2005-01-13 10:54:00,1.54764,1.54782,1.54756,1.54762,198500004.0
2005-01-13 10:55:00,1.54757,1.54786,1.54757,1.54777,283900001.0
2005-01-13 10:56:00,1.54789,1.54798,1.54766,1.54787,255800000.0
2005-01-13 10:57:00,1.54782,1.54798,1.54773,1.54798,295300000.0
2005-01-13 10:58:00,1.54779,1.54786,1.5477,1.54786,294400000.0
2005-01-13 10:59:00,1.54781,1.54798,1.54771,1.54771,165700000.0
2005-01-13 11:00:00,1.5478,1.5478,1.5475,1.5475,232500003.0
2005-01-13 11:01:00,1.54777,1.54779,1.54751,1.54755,274100001.0
2005-01-13 11:02:00,1.54766,1.54773,1.54754,1.54762,77000000.0
2005-01-13 11:03:00,1.54765,1.54776,1.54757,1.54757,239200001.0
2005-01-13 11:04:00,1.54765,1.54778,1.54742,1.54756,335800001.0
2005-01-13 11:05:00,1.54768,1.54775,1.54756,1.54767,168500000.0
2005-01-13 11:06:00,1.54765,1.54783,1.54746,1.54773,319199997.0
2005-01-13 11:07:00,1.54768,1.54783,1.54756,1.54769,147499999.0
2005-01-13 11:08:00,1.54755,1.54767,1.54755,1.54763,72700000.0
2005-01-13 11:09:00,1.54753,1.54765,1.54745,1.54763,209600002.0
2005-01-13 11:10:00,1.54777,1.54777,1.54748,1.54748,226200002.0
2005-01-13 11:11:00,1.54758,1.54773,1.54749,1.54758,279500003.0
2005-01-13 11:12:00,1.54762,1.54765,1.54728,1.54731,428299999.0
2005-01-13 11:13:00,1.54737,1.54749,1.54717,1.5474,174200001.0
2005-01-13 11:14:00,1.54744,1.54768,1.54744,1.54762,198200001.0
2005-01-13 11:15:00,1.54755,1.54768,1.54745,1.54758,306099999.0
2005-01-13 11:16:00,1.54742,1.54767,1.54741,1.54747,254700005.0
2005-01-13 11:17:00,1.54736,1.54765,1.54736,1.54759,252500000.0
2005-01-13 11:18:00,1.54754,1.54771,1.54754,1.54767,268300005.0
2005-01-13 11:19:00,1.54763,1.54767,1.54753,1.54761,340699996.0
2005-01-13 11:20:00,1.54762,1.54765,1.54748,1.5475,390500001.0
2005-01-13 11:21:00,1.54759,1.54767,1.54754,1.54766,337500005.0
2005-01-13 11:22:00,1.54744,1.54766,1.54739,1.54755,137599998.0
2005-01-13 11:23:00,1.54757,1.54767,1.54739,1.54739,424900000.0
2005-01-13 11:24:00,1.54753,1.54763,1.54741,1.54745,227199998.0
2005-01-13 11:25:00,1.54756,1.54769,1.54726,1.54755,330899999.0
2005-01-13 11:26:00,1.54759,1.54763,1.54748,1.54753,315799998.0
2005-01-13 11:27:00,1.54758,1.54764,1.54747,1.54757,377400001.0
2005-01-13 11:28:00,1.54756,1.54767,1.54745,1.54757,161099998.0
2005-01-13 11:29:00,1.54759,1.54774,1.54749,1.5476,370900003.0
2005-01-13 11:30:00,1.54756,1.54768,1.54741,1.54757,448700002.0
2005-01-13 11:31:00,1.54767,1.54767,1.54748,1.54756,222600002.0
2005-01-13 11:32:00,1.54771,1.54771,1.54747,1.54758,399199996.0
2005-01-13 11:33:00,1.54766,1.54774,1.54754,1.54767,357300000.0
2005-01-13 11:34:00,1.54769,1.54769,1.54739,1.54745,306199999.0
2005-01-13 11:35:00,1.54755,1.54755,1.54724,1.54725,318099998.0
2005-01-13 11:36:00,1.54738,1.54738,1.54705,1.54711,291699997.0
2005-01-13 11:37:00,1.54716,1.54734,1.54714,1.54727,213300003.0
2005-01-13 11:38:00,1.54733,1.54742,1.54718,1.54727,235799998.0
2005-01-13 11:39:00,1.54725,1.54744,1.54715,1.54738,286299998.0
2005-01-13 11:40:00,1.54746,1.54758,1.54732,1.54745,256900002.0
2005-01-13 11:41:00,1.54741,1.54752,1.54727,1.54741,394400000.0
2005-01-13 11:42:00,1.54742,1.54756,1.54729,1.54748,384400001.0
2005-01-13 11:43:00,1.54733,1.5475,1.54722,1.54738,312400005.0
2005-01-13 11:44:00,1.5474,1.54745,1.54725,1.54732,226400001.0
2005-01-13 11:45:00,1.54734,1.54759,1.54734,1.54743,210800003.0
2005-01-13 11:46:00,1.54716,1.54754,1.54716,1.54732,148600000.0
2005-01-13 11:47:00,1.5473,1.54747,1.54719,1.54731,205599999.0
2005-01-13 11:48:00,1.54746,1.54746,1.54717,1.5474,309400002.0
2005-01-13 11:49:00,1.5475,1.5476,1.54728,1.54753,345799996.0
2005-01-13 11:50:00,1.54759,1.54762,1.54746,1.54748,458099997.0
2005-01-13 11:51:00,1.54747,1.54761,1.54737,1.54751,511900001.0
2005-01-13 11:52:00,1.54733,1.54754,1.54728,1.54745,369799998.0
2005-01-13 11:53:00,1.54756,1.54756,1.54731,1.54746,384899999.0
2005-01-13 11:54:00,1.54752,1.54761,1.54734,1.54747,235100001.0
2005-01-13 11:55:00,1.54746,1.54762,1.54729,1.54742,449600000.0
2005-01-13 11:56:00,1.54743,1.54769,1.54743,1.54768,258800001.0
2005-01-13 11:57:00,1.54757,1.54773,1.54745,1.54764,245599999.0
2005-01-13 11:58:00,1.54764,1.54772,1.54746,1.54762,288399997.0
2005-01-13 11:59:00,1.54762,1.54772,1.54745,1.54751,216300002.0
2005-01-13 12:00:00,1.54751,1.54761,1.54728,1.54743,330099998.0
2005-01-13 12:01:00,1.54744,1.5476,1.54731,1.54731,405599998.0
2005-01-13 12:02:00,1.54721,1.54735,1.54708,1.54733,215300000.0
2005-01-13 12:03:00,1.5472,1.54732,1.54699,1.54732,264100004.0
2005-01-13 12:04:00,1.54733,1.54733,1.54715,1.54728,250600004.0
2005-01-13 12:05:00,1.54728,1.54735,1.54716,1.54728,148699998.0
2005-01-13 12:06:00,1.54739,1.54748,1.54724,1.54742,197799998.0
2005-01-13 12:07:00,1.54752,1.54756,1.54726,1.54726,248699997.0
2005-01-13 12:08:00,1.54762,1.54762,1.5473,1.5473,325699999.0
2005-01-13 12:09:00,1.54721,1.54735,1.54713,1.54716,296400006.0
2005-01-13 12:10:00,1.54731,1.54744,1.54722,1.54733,245600001.0
2005-01-13 12:11:00,1.54747,1.54752,1.54726,1.54738,496899998.0
2005-01-13 12:12:00,1.5474,1.54755,1.54736,1.54748,295800005.0
2005-01-13 12:13:00,1.54748,1.5476,1.54734,1.54749,350700005.0
2005-01-13 12:14:00,1.54765,1.54767,1.54745,1.5475,186000001.0
2005-01-13 12:15:00,1.54753,1.5476,1.5473,1.54744,389599999.0
2005-01-13 12:16:00,1.5472,1.54747,1.5472,1.5474,170799997.0
2005-01-13 12:17:00,1.54741,1.54754,1.54736,1.54754,257500002.0
2005-01-13 12:18:00,1.54736,1.5475,1.54718,1.54728,228400000.0
2005-01-13 12:19:00,1.54735,1.54748,1.54726,1.54733,161399999.0
2005-01-13 12:20:00,1.5474,1.5474,1.5473,1.5473,42299999.0
2005-01-13 12:21:00,1.54731,1.54739,1.54719,1.54731,29600000.0
2005-01-13 12:22:00,1.54732,1.54748,1.54731,1.54745,350700002.0
2005-01-13 12:23:00,1.5475,1.5475,1.54716,1.54716,245900002.0
2005-01-13 12:24:00,1.5475,1.54752,1.5474,1.54743,176200002.0
2005-01-13 12:25:00,1.5474,1.54748,1.54725,1.54745,411500004.0
2005-01-13 12:26:00,1.5474,1.54751,1.5473,1.54733,210499999.0
2005-01-13 12:27:00,1.54731,1.54747,1.54726,1.54742,332300000.0
2005-01-13 12:28:00,1.54716,1.54749,1.54716,1.54741,216600002.0
2005-01-13 12:29:00,1.54736,1.54754,1.5473,1.54745,361900003.0
2005-01-13 12:30:00,1.5475,1.54754,1.54728,1.54734,272599999.0
2005-01-13 12:31:00,1.54749,1.54757,1.54732,1.5475,146300002.0
2005-01-13 12:32:00,1.54746,1.54753,1.54728,1.54747,414099996.0
2005-01-13 12:33:00,1.54742,1.54755,1.54742,1.54755,63100000.0
2005-01-13 12:34:00,1.5475,1.5475,1.5474,1.5474,72699999.0
2005-01-13 12:35:00,1.54738,1.54753,1.54732,1.54738,276399998.0
2005-01-13 12:36:00,1.54748,1.54748,1.54727,1.54727,64700000.0
2005-01-13 12:37:00,1.54731,1.54753,1.54731,1.54746,266600002.0
2005-01-13 12:38:00,1.54747,1.5475,1.54724,1.54724,381500000.0
2005-01-13 12:39:00,1.54719,1.54735,1.54706,1.54713,157100000.0
2005-01-13 12:40:00,1.54713,1.54729,1.54698,1.54716,422000005.0
2005-01-13 12:41:00,1.54718,1.54733,1.54704,1.54716,183100002.0
2005-01-13 12:42:00,1.54687,1.54741,1.54687,1.54719,360600004.0
2005-01-13 12:43:00,1.54728,1.54728,1.54702,1.54711,289999998.0
2005-01-13 12:44:00,1.54701,1.54729,1.54701,1.54729,51900000.0
2005-01-13 12:45:00,1.54721,1.54729,1.54712,1.54715,197099997.0
2005-01-13 12:46:00,1.54711,1.54728,1.54701,1.54723,483699999.0
2005-01-13 12:47:00,1.54707,1.54727,1.54706,1.54727,321500002.0
2005-01-13 12:48:00,1.54703,1.54733,1.54703,1.54733,209400002.0
2005-01-13 12:49:00,1.54725,1.54725,1.54711,1.54713,78100001.0
2005-01-13 12:50:00,1.54719,1.54727,1.54701,1.54701,283700000.0
2005-01-13 12:51:00,1.54732,1.5474,1.5471,1.54729,224900003.0
2005-01-13 12:52:00,1.54724,1.54747,1.54699,1.54721,446700002.0
2005-01-13 12:53:00,1.54731,1.54752,1.54718,1.54752,266699996.0
2005-01-13 12:54:00,1.54748,1.5475,1.54736,1.54739,356000006.0
2005-01-13 12:55:00,1.54743,1.54751,1.54729,1.54735,202600001.0
2005-01-13 12:56:00,1.54725,1.54745,1.54721,1.54745,332900000.0
2005-01-13 12:57:00,1.54727,1.54747,1.54723,1.54738,259000000.0
2005-01-13 12:58:00,1.54728,1.54748,1.54726,1.54733,352400002.0
2005-01-13 12:59:00,1.5473,1.54748,1.54719,1.54733,162700000.0
2005-01-13 13:00:00,1.54748,1.54751,1.54737,1.54742,293699999.0
2005-01-13 13:01:00,1.54741,1.54761,1.5474,1.54741,349000001.0
2005-01-13 13:02:00,1.54768,1.54802,1.54752,1.54798,313400005.0
2005-01-13 13:03:00,1.54785,1.54785,1.54743,1.54757,340800001.0
2005-01-13 13:04:00,1.54769,1.54779,1.54744,1.54779,332500002.0
2005-01-13 13:05:00,1.54773,1.54773,1.54753,1.54759,233800005.0
2005-01-13 13:06:00,1.5476,1.54788,1.5476,1.54777,356299998.0
2005-01-13 13:07:00,1.5476,1.54775,1.54742,1.54755,263500000.0
2005-01-13 13:08:00,1.54761,1.5477,1.54743,1.54752,196399997.0
2005-01-13 13:09:00,1.54753,1.54761,1.54747,1.54754,85399999.0
2005-01-13 13:10:00,1.54742,1.54754,1.54729,1.54734,144600000.0
2005-01-13 13:11:00,1.54748,1.54758,1.54726,1.54737,200400001.0
2005-01-13 13:12:00,1.54735,1.54748,1.54724,1.54739,228600001.0
2005-01-13 13:13:00,1.54727,1.54746,1.54717,1.54725,315599998.0
2005-01-13 13:14:00,1.54742,1.54749,1.54718,1.54731,231700002.0
2005-01-13 13:15:00,1.54732,1.54745,1.54728,1.54732,691200005.0
2005-01-13 13:16:00,1.54744,1.54754,1.54728,1.54729,372399997.0
2005-01-13 13:17:00,1.54738,1.54751,1.54738,1.54751,174999999.0
2005-01-13 13:18:00,1.5473,1.54751,1.54724,1.54737,375299999.0
2005-01-13 13:19:00,1.54745,1.54745,1.54726,1.5473,207300002.0
2005-01-13 13:20:00,1.5474,1.54745,1.54715,1.54732,341900004.0
2005-01-13 13:21:00,1.54719,1.54737,1.54716,1.54724,410799995.0
2005-01-13 13:22:00,1.54738,1.54745,1.54726,1.5474,269500004.0
2005-01-13 13:23:00,1.54745,1.54745,1.54716,1.54716,169499999.0
2005-01-13 13:24:00,1.54728,1.54776,1.54715,1.54738,430799994.0
2005-01-13 13:25:00,1.54744,1.54759,1.54735,1.54742,435300001.0
2005-01-13 13:26:00,1.54742,1.5476,1.54729,1.54744,282199995.0
2005-01-13 13:27:00,1.54745,1.54755,1.54731,1.54741,359399996.0
2005-01-13 13:28:00,1.54746,1.54757,1.54734,1.54745,119800000.0
2005-01-13 13:29:00,1.54727,1.54756,1.54727,1.54753,205299997.0
2005-01-13 13:30:00,1.5474,1.54755,1.54738,1.54755,311300005.0
2005-01-13 13:31:00,1.5474,1.54751,1.54725,1.54733,394300003.0
2005-01-13 13:32:00,1.5473,1.54738,1.54722,1.54722,143000002.0
2005-01-13 13:33:00,1.54719,1.54748,1.54719,1.54721,168199999.0
2005-01-13 13:34:00,1.54748,1.54748,1.54717,1.5472,241900002.0
2005-01-13 13:35:00,1.54737,1.54737,1.54714,1.54715,409100005.0
2005-01-13 13:36:00,1.54727,1.54744,1.5472,1.54739,327900006.0
2005-01-13 13:37:00,1.54728,1.54739,1.54723,1.54732,172400000.0
2005-01-13 13:38:00,1.54728,1.5474,1.54728,1.54737,247400001.0
2005-01-13 13:39:00,1.54737,1.54738,1.54722,1.54727,389000001.0
2005-01-13 13:40:00,1.54733,1.54747,1.54723,1.54739,338999999.0
2005-01-13 13:41:00,1.54721,1.54748,1.54714,1.5473,433400001.0
2005-01-13 13:42:00,1.54717,1.54728,1.54713,1.54722,141400001.0
2005-01-13 13:43:00,1.54727,1.54727,1.54694,1.54694,203200000.0
2005-01-13 13:44:00,1.54699,1.54712,1.54687,1.54708,219900003.0
2005-01-13 13:45:00,1.54701,1.54708,1.54687,1.54707,172000000.0
2005-01-13 13:46:00,1.54711,1.54723,1.547,1.54723,336400001.0
2005-01-13 13:47:00,1.54728,1.54731,1.54696,1.54696,254400002.0
2005-01-13 13:48:00,1.54721,1.54731,1.54704,1.54722,419200002.0
2005-01-13 13:49:00,1.5472,1.5474,1.54717,1.54734,260799999.0
2005-01-13 13:50:00,1.54727,1.54738,1.54721,1.5473,313900002.0
2005-01-13 13:51:00,1.54739,1.5475,1.54725,1.5473,333599999.0
2005-01-13 13:52:00,1.54738,1.54759,1.54737,1.54745,222800003.0
2005-01-13 13:53:00,1.54761,1.54768,1.54736,1.54744,93500000.0
2005-01-13 13:54:00,1.54769,1.54773,1.54742,1.54763,251600002.0
2005-01-13 13:55:00,1.54766,1.54781,1.5476,1.5477,358099998.0
2005-01-13 13:56:00,1.54763,1.54788,1.5475,1.54788,178799998.0
2005-01-13 13:57:00,1.54788,1.54801,1.54779,1.54784,266099997.0
2005-01-13 13:58:00,1.54782,1.5481,1.54782,1.54799,390700010.0
2005-01-13 13:59:00,1.54804,1.54815,1.54796,1.54803,440900003.0
2005-01-13 14:00:00,1.54807,1.54818,1.54791,1.5481,298500001.0
2005-01-13 14:01:00,1.54775,1.54803,1.54762,1.54773,298200004.0
2005-01-13 14:02:00,1.54783,1.54783,1.54763,1.54771,518500001.0
2005-01-13 14:03:00,1.5476,1.54783,1.54739,1.54761,252000006.0
2005-01-13 14:04:00,1.54774,1.54774,1.54746,1.54748,152000001.0
2005-01-13 14:05:00,1.54755,1.54761,1.54755,1.54759,70300000.0
2005-01-13 14:06:00,1.54763,1.54767,1.54744,1.54753,183900002.0
2005-01-13 14:07:00,1.54756,1.54774,1.54754,1.54762,373799997.0
2005-01-13 14:08:00,1.54771,1.54774,1.54755,1.54755,323800004.0
2005-01-13 14:09:00,1.54766,1.54783,1.54754,1.54762,211500000.0
2005-01-13 14:10:00,1.54759,1.5477,1.54755,1.54767,314000001.0
2005-01-13 14:11:00,1.5477,1.54775,1.54755,1.54755,359600005.0
2005-01-13 14:12:00,1.54759,1.54765,1.54747,1.5475,246800001.0
2005-01-13 14:13:00,1.54776,1.54776,1.54748,1.54765,259800001.0
2005-01-13 14:14:00,1.5476,1.54772,1.54749,1.5475,255800003.0
2005-01-13 14:15:00,1.54767,1.54767,1.54755,1.54755,76700002.0
2005-01-13 14:16:00,1.5475,1.5476,1.5475,1.5476,22400000.0
2005-01-13 14:17:00,1.54747,1.5476,1.5474,1.54749,213199999.0
2005-01-13 14:18:00,1.54757,1.54762,1.54743,1.54752,325300001.0
2005-01-13 14:19:00,1.54758,1.5476,1.54744,1.54744,255800003.0
2005-01-13 14:20:00,1.5475,1.54762,1.54726,1.54754,442099997.0
2005-01-13 14:21:00,1.5476,1.54766,1.54737,1.54741,262799998.0
2005-01-13 14:22:00,1.54746,1.5476,1.54725,1.54732,336000002.0
2005-01-13 14:23:00,1.54738,1.54741,1.54709,1.54709,344000002.0
2005-01-13 14:24:00,1.54721,1.54729,1.54699,1.54704,257299999.0
2005-01-13 14:25:00,1.54708,1.54717,1.547,1.54717,379400003.0
2005-01-13 14:26:00,1.54727,1.54727,1.54695,1.54719,394900004.0
2005-01-13 14:27:00,1.5472,1.54741,1.54712,1.54729,219300003.0
2005-01-13 14:28:00,1.54708,1.54735,1.54705,1.54724,390400001.0
2005-01-13 14:29:00,1.54732,1.54742,1.54718,1.54725,414500000.0
2005-01-13 14:30:00,1.54732,1.54741,1.54715,1.54728,478600002.0
2005-01-13 14:31:00,1.54732,1.54746,1.54712,1.54712,367199997.0
2005-01-13 14:32:00,1.54736,1.54752,1.54731,1.54737,382999997.0
2005-01-13 14:33:00,1.54742,1.5475,1.54732,1.5474,181799999.0
2005-01-13 14:34:00,1.54752,1.54755,1.54731,1.54739,315799997.0
2005-01-13 14:35:00,1.54757,1.54757,1.54721,1.54721,403700001.0
2005-01-13 14:36:00,1.54759,1.54763,1.54743,1.54763,304600003.0
2005-01-13 14:37:00,1.54763,1.54763,1.54734,1.54734,276600003.0
2005-01-13 14:38:00,1.54745,1.54751,1.54719,1.54725,192000000.0
2005-01-13 14:39:00,1.54729,1.54745,1.54717,1.54717,280000002.0
2005-01-13 14:40:00,1.54726,1.54734,1.54713,1.54721,101500000.0
2005-01-13 14:41:00,1.54722,1.54728,1.54714,1.54726,139100001.0
2005-01-13 14:42:00,1.54737,1.54737,1.54708,1.54727,497900005.0
2005-01-13 14:43:00,1.54718,1.54735,1.54708,1.54735,302800000.0
2005-01-13 14:44:00,1.5472,1.54733,1.54712,1.54725,156100001.0
2005-01-13 14:45:00,1.54723,1.54731,1.54717,1.54724,49500000.0
2005-01-13 14:46:00,1.54705,1.54726,1.54701,1.54726,259899998.0
2005-01-13 14:47:00,1.54725,1.54725,1.54706,1.54717,167600000.0
2005-01-13 14:48:00,1.54694,1.54713,1.54694,1.54713,47600000.0
2005-01-13 14:49:00,1.54699,1.54718,1.54696,1.54699,158300002.0
2005-01-13 14:50:00,1.54714,1.54723,1.54695,1.54707,360800003.0
2005-01-13 14:51:00,1.54694,1.54714,1.54679,1.54711,339900002.0
2005-01-13 14:52:00,1.54718,1.5472,1.54706,1.54707,72000000.0
2005-01-13 14:53:00,1.54718,1.54721,1.547,1.54703,239399995.0
2005-01-13 14:54:00,1.54706,1.5472,1.54694,1.54705,227700002.0
2005-01-13 14:55:00,1.54703,1.54731,1.54694,1.5471,348900000.0
2005-01-13 14:56:00,1.54729,1.54734,1.5471,1.5471,337899997.0
2005-01-13 14:57:00,1.54722,1.54731,1.54712,1.5472,413000000.0
2005-01-13 14:58:00,1.54712,1.54723,1.54697,1.54705,202500003.0
2005-01-13 14:59:00,1.54702,1.54715,1.54685,1.5471,167499997.0
2005-01-13 15:00:00,1.5472,1.5472,1.54702,1.54712,223499998.0
2005-01-13 15:01:00,1.54715,1.54724,1.54691,1.54705,387099998.0
2005-01-13 15:02:00,1.54725,1.54727,1.54712,1.54712,225300005.0
2005-01-13 15:03:00,1.54717,1.5473,1.54711,1.54728,392799995.0
2005-01-13 15:04:00,1.54714,1.54721,1.54693,1.54714,291800005.0
2005-01-13 15:05:00,1.54729,1.54733,1.54701,1.5473,347500000.0
2005-01-13 15:06:00,1.54738,1.54745,1.54721,1.54721,300200002.0
2005-01-13 15:07:00,1.54705,1.54732,1.54705,1.54723,254300002.0
2005-01-13 15:08:00,1.54735,1.54735,1.54698,1.54698,209300003.0
2005-01-13 15:09:00,1.54759,1.54766,1.54733,1.54743,412199996.0
2005-01-13 15:10:00,1.54756,1.54756,1.54728,1.54733,189299999.0
2005-01-13 15:11:00,1.5474,1.54763,1.5474,1.54763,193700002.0
2005-01-13 15:12:00,1.54756,1.54763,1.54743,1.54752,160500002.0
2005-01-13 15:13:00,1.54735,1.54761,1.54735,1.54761,234100001.0
2005-01-13 15:14:00,1.54746,1.54758,1.54737,1.54745,124000000.0
2005-01-13 15:15:00,1.54733,1.54749,1.5473,1.54744,507899995.0
2005-01-13 15:16:00,1.54757,1.54759,1.54717,1.54729,348899998.0
2005-01-13 15:17:00,1.5475,1.54758,1.54744,1.54752,179799996.0
2005-01-13 15:18:00,1.54759,1.54762,1.54721,1.54741,336600001.0
2005-01-13 15:19:00,1.54769,1.54802,1.54764,1.54794,222099997.0
2005-01-13 15:20:00,1.54779,1.54851,1.54779,1.54847,364500001.0
2005-01-13 15:21:00,1.54824,1.54846,1.54823,1.54843,263600001.0
2005-01-13 15:22:00,1.54828,1.54848,1.54818,1.54818,172200000.0
2005-01-13 15:23:00,1.54809,1.54828,1.54797,1.54815,242499996.0
2005-01-13 15:24:00,1.54817,1.54817,1.54772,1.54809,227200000.0
2005-01-13 15:25:00,1.54827,1.54837,1.54806,1.54823,231999998.0
2005-01-13 15:26:00,1.54821,1.54838,1.5481,1.54815,372999998.0
2005-01-13 15:27:00,1.54818,1.5483,1.54804,1.54821,400399992.0
2005-01-13 15:28:00,1.54809,1.54809,1.54782,1.5479,288500001.0
2005-01-13 15:29:00,1.54815,1.54828,1.54803,1.54817,136199999.0
2005-01-13 15:30:00,1.5479,1.54812,1.54774,1.54807,245500004.0
2005-01-13 15:31:00,1.54779,1.54806,1.5475,1.54796,523999995.0
2005-01-13 15:32:00,1.54803,1.5482,1.54787,1.54799,338000005.0
2005-01-13 15:33:00,1.54806,1.54815,1.54789,1.54815,312500006.0
2005-01-13 15:34:00,1.54817,1.54817,1.54776,1.54776,212499998.0
2005-01-13 15:35:00,1.54802,1.5481,1.54787,1.548,210400000.0
2005-01-13 15:36:00,1.5479,1.548,1.54775,1.548,239100000.0
2005-01-13 15:37:00,1.54793,1.54821,1.54793,1.54808,353100001.0
2005-01-13 15:38:00,1.54793,1.54807,1.54785,1.54797,176600000.0
2005-01-13 15:39:00,1.54803,1.54813,1.54795,1.54798,365799996.0
2005-01-13 15:40:00,1.54798,1.54823,1.54788,1.54808,144100000.0
2005-01-13 15:41:00,1.54812,1.54837,1.54803,1.54824,200000000.0
2005-01-13 15:42:00,1.54825,1.54825,1.54806,1.54806,101500002.0
2005-01-13 15:43:00,1.54819,1.54851,1.54812,1.54824,607900001.0
2005-01-13 15:44:00,1.54849,1.5485,1.54835,1.54847,163200000.0
2005-01-13 15:45:00,1.54833,1.54846,1.54821,1.54836,281600003.0
2005-01-13 15:46:00,1.54844,1.54852,1.54823,1.54833,237300003.0
2005-01-13 15:47:00,1.54857,1.54857,1.54829,1.5483,211800000.0
2005-01-13 15:48:00,1.54847,1.54849,1.54824,1.54834,384199998.0
2005-01-13 15:49:00,1.54821,1.54843,1.54821,1.54838,278400003.0
2005-01-13 15:50:00,1.54837,1.54842,1.54817,1.5483,305800000.0
2005-01-13 15:51:00,1.54839,1.5485,1.54823,1.54823,152500000.0
2005-01-13 15:52:00,1.54842,1.54866,1.54839,1.54861,228300004.0
2005-01-13 15:53:00,1.54868,1.54868,1.54838,1.54838,191400005.0
2005-01-13 15:54:00,1.5487,1.5487,1.5485,1.54862,290099998.0
2005-01-13 15:55:00,1.54854,1.54856,1.5484,1.5485,40100000.0
2005-01-13 15:56:00,1.54847,1.5486,1.54836,1.54849,320299999.0
2005-01-13 15:57:00,1.54854,1.54854,1.54839,1.5484,246400006.0
2005-01-13 15:58:00,1.54845,1.54871,1.54845,1.54847,436599996.0
2005-01-13 15:59:00,1.54844,1.54852,1.54834,1.54842,130200000.0
2005-01-13 16:00:00,1.54838,1.5485,1.54831,1.5484,366700004.0
2005-01-13 16:01:00,1.54842,1.54862,1.54826,1.54839,256000003.0
2005-01-13 16:02:00,1.54847,1.54854,1.54827,1.5485,325400002.0
2005-01-13 16:03:00,1.5485,1.54851,1.54822,1.54846,587400004.0
2005-01-13 16:04:00,1.54834,1.54846,1.54828,1.54846,168500005.0
2005-01-13 16:05:00,1.54857,1.54868,1.5484,1.54864,281899997.0
2005-01-13 16:06:00,1.54888,1.54926,1.54888,1.54902,321100000.0
2005-01-13 16:07:00,1.54897,1.54912,1.54883,1.54905,241900002.0
2005-01-13 16:08:00,1.54901,1.54915,1.54887,1.549,118400001.0
2005-01-13 16:09:00,1.54894,1.54902,1.54877,1.54888,362500001.0
2005-01-13 16:10:00,1.54905,1.54905,1.54877,1.54896,267499997.0
2005-01-13 16:11:00,1.549,1.549,1.54865,1.54866,265800003.0
2005-01-13 16:12:00,1.54888,1.54895,1.54876,1.54895,201500003.0
2005-01-13 16:13:00,1.54871,1.54907,1.54871,1.5489,278800000.0
2005-01-13 16:14:00,1.54881,1.54898,1.54869,1.54894,451799998.0
2005-01-13 16:15:00,1.54849,1.54887,1.54849,1.54881,238700000.0
2005-01-13 16:16:00,1.54886,1.54886,1.54864,1.54869,260100001.0
2005-01-13 16:17:00,1.54922,1.54929,1.54886,1.54898,303599998.0
2005-01-13 16:18:00,1.54917,1.54917,1.5489,1.54903,189599998.0
2005-01-13 16:19:00,1.54892,1.54906,1.54862,1.54867,414000000.0
2005-01-13 16:20:00,1.54887,1.54901,1.54872,1.54881,366600004.0
2005-01-13 16:21:00,1.54893,1.54893,1.5487,1.54876,308199999.0
2005-01-13 16:22:00,1.54887,1.54896,1.54875,1.54892,289299997.0
2005-01-13 16:23:00,1.54891,1.54891,1.54856,1.54877,255199999.0
2005-01-13 16:24:00,1.54864,1.54887,1.54864,1.54882,459599998.0
2005-01-13 16:25:00,1.54884,1.54884,1.54838,1.54855,344000004.0
2005-01-13 16:26:00,1.54855,1.54873,1.54841,1.54845,263399999.0
2005-01-13 16:27:00,1.54833,1.5486,1.54833,1.54842,238000001.0
2005-01-13 16:28:00,1.54827,1.54844,1.54827,1.5484,237600001.0
2005-01-13 16:29:00,1.54857,1.54868,1.54847,1.5485,313700005.0
2005-01-13 16:30:00,1.54848,1.5486,1.54829,1.54845,124800000.0
2005-01-13 16:31:00,1.5486,1.5486,1.54826,1.54845,382500002.0
2005-01-13 16:32:00,1.54852,1.54854,1.54831,1.54836,298799999.0
2005-01-13 16:33:00,1.54827,1.54848,1.54816,1.54837,296200000.0
2005-01-13 16:34:00,1.54836,1.5485,1.54819,1.54828,324399997.0
2005-01-13 16:35:00,1.5483,1.54841,1.54818,1.54828,352000000.0
2005-01-13 16:36:00,1.54833,1.54833,1.54753,1.54801,500000001.0
2005-01-13 16:37:00,1.54832,1.54839,1.54816,1.54816,408899997.0
2005-01-13 16:38:00,1.54824,1.54845,1.54814,1.54845,360300000.0
2005-01-13 16:39:00,1.54846,1.54856,1.54822,1.54822,246900001.0
2005-01-13 16:40:00,1.54842,1.54847,1.54809,1.5481,417899999.0
2005-01-13 16:41:00,1.54833,1.54846,1.5482,1.54834,288300002.0
2005-01-13 16:42:00,1.54819,1.54851,1.54819,1.54844,365500002.0
2005-01-13 16:43:00,1.5482,1.54836,1.548,1.54819,67100000.0
2005-01-13 16:44:00,1.54839,1.54847,1.54821,1.54839,236299999.0
2005-01-13 16:45:00,1.54836,1.54854,1.54826,1.5484,369000003.0
2005-01-13 16:46:00,1.54858,1.54881,1.54845,1.54871,481199994.0
2005-01-13 16:47:00,1.54871,1.54885,1.54865,1.54869,308900003.0
2005-01-13 16:48:00,1.54863,1.54877,1.54825,1.54833,205300000.0
2005-01-13 16:49:00,1.54829,1.54839,1.54809,1.54812,358900002.0
2005-01-13 16:50:00,1.54822,1.54835,1.54816,1.54831,458499998.0
2005-01-13 16:51:00,1.54831,1.54841,1.54801,1.54801,260700003.0
2005-01-13 16:52:00,1.5482,1.5484,1.5482,1.5484,197200003.0
2005-01-13 16:53:00,1.54834,1.54847,1.54819,1.54819,309699998.0
2005-01-13 16:54:00,1.54822,1.54849,1.54814,1.54822,410899999.0
2005-01-13 16:55:00,1.5483,1.5484,1.54795,1.54808,610899998.0
2005-01-13 16:56:00,1.54794,1.5481,1.54794,1.54807,177700004.0
2005-01-13 16:57:00,1.54792,1.548,1.54783,1.54795,256499998.0
2005-01-13 16:58:00,1.54785,1.54789,1.54756,1.54756,204400001.0
2005-01-13 16:59:00,1.5477,1.54774,1.54751,1.54768,394800000.0
2005-01-13 17:00:00,1.54782,1.5479,1.54756,1.54776,278500001.0
2005-01-13 17:01:00,1.54789,1.54793,1.54763,1.54783,406000001.0
2005-01-13 17:02:00,1.54792,1.54816,1.54784,1.54801,325700003.0
2005-01-13 17:03:00,1.54821,1.54821,1.54793,1.54798,304300004.0
2005-01-13 17:04:00,1.54815,1.54815,1.54769,1.54769,309200002.0
2005-01-13 17:05:00,1.54786,1.54798,1.54779,1.54789,324800000.0
2005-01-13 17:06:00,1.54787,1.54789,1.54772,1.54782,253299998.0
2005-01-13 17:07:00,1.54791,1.54791,1.5476,1.54762,396499997.0
2005-01-13 17:08:00,1.54763,1.54791,1.54759,1.54791,391400006.0
2005-01-13 17:09:00,1.54773,1.54794,1.54773,1.54785,366599999.0
2005-01-13 17:10:00,1.54777,1.54795,1.5477,1.54785,202000001.0
2005-01-13 17:11:00,1.54795,1.54795,1.54773,1.54773,129399997.0
2005-01-13 17:12:00,1.54788,1.54816,1.54782,1.54805,276700001.0
2005-01-13 17:13:00,1.54819,1.54827,1.548,1.54818,250500004.0
2005-01-13 17:14:00,1.54827,1.54832,1.54812,1.54812,197200002.0
2005-01-13 17:15:00,1.548,1.54819,1.54798,1.54804,292499996.0
2005-01-13 17:16:00,1.54811,1.54828,1.54802,1.54815,405499999.0
2005-01-13 17:17:00,1.54827,1.54829,1.54806,1.54817,232399998.0
2005-01-13 17:18:00,1.54818,1.54818,1.54787,1.54797,195600001.0
2005-01-13 17:19:00,1.548,1.54811,1.54788,1.54797,347100000.0
2005-01-13 17:20:00,1.5479,1.54809,1.54788,1.54801,509600003.0
2005-01-13 17:21:00,1.54803,1.54803,1.54793,1.54793,110300000.0
2005-01-13 17:22:00,1.54791,1.54804,1.54786,1.54794,184599999.0
2005-01-13 17:23:00,1.54793,1.54794,1.54776,1.54779,342499999.0
2005-01-13 17:24:00,1.54785,1.54795,1.54769,1.54785,224500000.0
2005-01-13 17:25:00,1.54777,1.54793,1.54775,1.54784,135599999.0
2005-01-13 17:26:00,1.54792,1.54802,1.54788,1.54788,110100001.0
2005-01-13 17:27:00,1.54785,1.54803,1.54785,1.54796,231999998.0
2005-01-13 17:28:00,1.54781,1.54788,1.54769,1.54782,38500000.0
2005-01-13 17:29:00,1.54784,1.54798,1.54776,1.54794,172700001.0
2005-01-13 17:30:00,1.54768,1.54793,1.54768,1.54793,118600000.0
2005-01-13 17:31:00,1.54788,1.5479,1.54769,1.54776,569200000.0
2005-01-13 17:32:00,1.54782,1.54795,1.54766,1.54788,74500000.0
2005-01-13 17:33:00,1.5479,1.54802,1.54783,1.54783,261899997.0
2005-01-13 17:34:00,1.54776,1.54795,1.54769,1.54782,122000000.0
2005-01-13 17:35:00,1.54792,1.548,1.5477,1.54776,401699998.0
2005-01-13 17:36:00,1.54776,1.54807,1.54763,1.54792,292699997.0
2005-01-13 17:37:00,1.54763,1.54778,1.54738,1.54743,267700003.0
2005-01-13 17:38:00,1.54746,1.5476,1.54738,1.54747,247400002.0
2005-01-13 17:39:00,1.54754,1.54771,1.54743,1.54756,295699999.0
2005-01-13 17:40:00,1.54741,1.54773,1.54741,1.54773,262000001.0
2005-01-13 17:41:00,1.5477,1.5477,1.54744,1.54745,472100001.0
2005-01-13 17:42:00,1.54753,1.54762,1.54739,1.54746,158000001.0
2005-01-13 17:43:00,1.5475,1.54764,1.54735,1.54736,192399998.0
2005-01-13 17:44:00,1.54738,1.5476,1.5472,1.5475,372999999.0
2005-01-13 17:45:00,1.5476,1.5477,1.54751,1.54752,395899997.0
2005-01-13 17:46:00,1.54747,1.54764,1.54734,1.54748,341100004.0
2005-01-13 17:47:00,1.54739,1.54739,1.54728,1.54732,40000000.0
2005-01-13 17:48:00,1.54732,1.54738,1.54714,1.5472,508400001.0
2005-01-13 17:49:00,1.54721,1.54721,1.54681,1.54681,510000002.0
2005-01-13 17:50:00,1.54695,1.54708,1.54675,1.54698,225000002.0
2005-01-13 17:51:00,1.54705,1.54705,1.5469,1.54698,236500004.0
2005-01-13 17:52:00,1.54707,1.54713,1.54686,1.54686,290099999.0
2005-01-13 17:53:00,1.54675,1.54702,1.54671,1.54695,327299996.0
2005-01-13 17:54:00,1.5472,1.54736,1.54707,1.54715,323599998.0
2005-01-13 17:55:00,1.54745,1.54745,1.54714,1.54732,241900002.0
2005-01-13 17:56:00,1.54738,1.54755,1.5473,1.54737,240600001.0
2005-01-13 17:57:00,1.54746,1.54759,1.54744,1.54751,107800000.0
2005-01-13 17:58:00,1.54752,1.54752,1.54732,1.54733,174299999.0
2005-01-13 17:59:00,1.54725,1.5474,1.54706,1.54725,364299999.0
2005-01-13 18:00:00,1.54726,1.54732,1.54697,1.54709,322299999.0
2005-01-13 18:01:00,1.5482,1.5484,1.5482,1.5482,2094899990.0
2005-01-13 18:02:00,1.5482,1.5484,1.5482,1.5484,2094899990.0
2005-01-13 18:03:00,1.5484,1.5484,1.5484,1.5484,2094899990.0
2005-01-13 18:04:00,1.5484,1.5484,1.5482,1.5484,2094899990.0
2005-01-13 18:05:00,1.5482,1.5482,1.5482,1.5482,2094899990.0
2005-01-13 18:06:00,1.5484,1.5484,1.5482,1.5482,2094899990.0
2005-01-13 18:07:00,1.5482,1.5482,1.5482,1.5482,2094899990.0
2005-01-13 18:08:00,1.5482,1.5482,1.5476,1.548,2094899990.0
2005-01-13 18:09:00,1.54703,1.54734,1.54703,1.54713,2094899990.0
2005-01-13 18:10:00,1.548,1.5482,1.548,1.548,1464399998.0
2005-01-13 18:11:00,1.54725,1.54746,1.54708,1.54726,1464399998.0
2005-01-13 18:12:00,1.54743,1.54743,1.54721,1.54722,1869500010.0
2005-01-13 18:13:00,1.54733,1.54743,1.54712,1.54725,1495600002.0
2005-01-13 18:14:00,1.5482,1.5482,1.5482,1.5482,804800000.0
2005-01-13 18:15:00,1.5474,1.54753,1.54727,1.54748,804800000.0
2005-01-13 18:16:00,1.5482,1.5482,1.5478,1.5482,1970800016.0
2005-01-13 18:17:00,1.54755,1.54755,1.54723,1.54733,1970800016.0
2005-01-13 18:18:00,1.54749,1.5477,1.5473,1.54735,913600006.0
2005-01-13 18:19:00,1.5484,1.5484,1.5484,1.5484,1709600006.0
2005-01-13 18:20:00,1.54763,1.54763,1.54728,1.54732,1709600006.0
2005-01-13 18:21:00,1.54752,1.54752,1.54726,1.54726,836100001.0
2005-01-13 18:22:00,1.54739,1.54743,1.54722,1.54728,935200000.0
2005-01-13 18:23:00,1.5482,1.5484,1.5482,1.5484,1255399998.0
2005-01-13 18:25:00,1.5482,1.5484,1.5482,1.5484,1255399998.0
2005-01-13 18:27:00,1.5476,1.54773,1.54737,1.54748,1255399998.0
2005-01-13 18:28:00,1.5482,1.5484,1.5482,1.5484,1783700006.0
2005-01-13 18:29:00,1.5477,1.5478,1.54755,1.54755,1783700006.0
2005-01-13 18:30:00,1.54763,1.54783,1.54753,1.54758,847500012.0
2005-01-13 18:31:00,1.54765,1.54783,1.54758,1.54771,761899998.0
2005-01-13 18:32:00,1.54785,1.548,1.54768,1.54776,1119199993.0
2005-01-13 18:33:00,1.54776,1.54791,1.54749,1.54791,2140000007.0
2005-01-13 18:34:00,1.5484,1.5484,1.5482,1.5482,1770500001.0
2005-01-13 18:35:00,1.54817,1.54857,1.548,1.5483,1770500001.0
2005-01-13 18:36:00,1.54846,1.54846,1.54746,1.54809,1392900001.0
2005-01-13 18:37:00,1.5484,1.5484,1.5484,1.5484,1586600007.0
2005-01-13 18:38:00,1.54805,1.54826,1.54745,1.54771,1586600007.0
2005-01-13 18:39:00,1.54777,1.54826,1.54777,1.54805,1750800004.0
2005-01-13 18:41:00,1.54792,1.54826,1.54792,1.54819,1270700009.0
2005-01-13 18:42:00,1.54822,1.5483,1.54797,1.5481,1362600006.0
2005-01-13 18:43:00,1.54815,1.5482,1.54794,1.54799,569000007.0
2005-01-13 18:44:00,1.5482,1.5482,1.54774,1.54782,758000001.0
2005-01-13 18:45:00,1.54795,1.54812,1.54783,1.54801,524000008.0
2005-01-13 18:46:00,1.54812,1.54824,1.54796,1.54811,256399999.0
2005-01-13 18:47:00,1.54811,1.54827,1.5481,1.54823,108499997.0
2005-01-13 18:48:00,1.54827,1.54839,1.54812,1.54836,1141800006.0
2005-01-13 18:49:00,1.54844,1.5485,1.54827,1.54828,250000001.0
2005-01-13 18:50:00,1.54841,1.54848,1.54817,1.54818,631200008.0
2005-01-13 18:51:00,1.54827,1.5484,1.54804,1.54804,1406000007.0
2005-01-13 18:52:00,1.54809,1.54822,1.54803,1.54818,1264899997.0
2005-01-13 18:53:00,1.54811,1.54833,1.54796,1.54824,1200199996.0
2005-01-13 18:54:00,1.5482,1.54833,1.5481,1.54816,587999997.0
2005-01-13 18:55:00,1.54827,1.54834,1.54807,1.54818,1459899998.0
2005-01-13 18:56:00,1.54837,1.54845,1.54823,1.54831,796699999.0
2005-01-13 18:57:00,1.54842,1.54842,1.54804,1.54807,869300005.0
2005-01-13 18:58:00,1.54809,1.54815,1.54784,1.54795,1156900002.0
2005-01-13 18:59:00,1.54809,1.54816,1.54793,1.54808,1805599999.0
2005-01-13 19:00:00,1.548,1.5482,1.548,1.54806,357599997.0
2005-01-13 19:01:00,1.54814,1.54824,1.548,1.54814,246799998.0
2005-01-13 19:02:00,1.54808,1.54826,1.54794,1.54806,818799998.0
2005-01-13 19:03:00,1.54816,1.54828,1.54807,1.5482,523999992.0
2005-01-13 19:04:00,1.54818,1.54825,1.54809,1.5481,430900004.0
2005-01-13 19:05:00,1.54817,1.54828,1.54799,1.54812,788700010.0
2005-01-13 19:06:00,1.5473,1.54809,1.5473,1.54782,1767800008.0
2005-01-13 19:07:00,1.54808,1.54815,1.5479,1.5479,932200002.0
2005-01-13 19:08:00,1.54806,1.54815,1.54769,1.54788,1644400003.0
2005-01-13 19:09:00,1.54792,1.54825,1.54789,1.54808,1606000009.0
2005-01-13 19:10:00,1.54803,1.5482,1.54789,1.54807,1125500007.0
2005-01-13 19:11:00,1.54813,1.54813,1.54787,1.54808,1172799993.0
2005-01-13 19:12:00,1.54809,1.54817,1.54797,1.54801,800400006.0
2005-01-13 19:13:00,1.5482,1.54825,1.54809,1.5482,599199998.0
2005-01-13 19:14:00,1.54819,1.5482,1.54809,1.54813,316900000.0
2005-01-13 19:15:00,1.54813,1.54818,1.54785,1.54806,1657200006.0
2005-01-13 19:16:00,1.54812,1.54814,1.54785,1.54788,508600006.0
2005-01-13 19:17:00,1.54803,1.5483,1.54792,1.54806,965999995.0
2005-01-13 19:18:00,1.54806,1.54826,1.54795,1.54808,825599998.0
2005-01-13 19:19:00,1.54808,1.5482,1.54796,1.54807,925699990.0
2005-01-13 19:20:00,1.54814,1.54825,1.54803,1.5482,897799997.0
2005-01-13 19:21:00,1.54806,1.54825,1.54804,1.5482,859799992.0
2005-01-13 19:22:00,1.54824,1.54835,1.54814,1.54824,290900002.0
2005-01-13 19:23:00,1.5482,1.5482,1.54799,1.548,749600002.0
2005-01-13 19:24:00,1.54807,1.54827,1.54807,1.54826,440399999.0
2005-01-13 19:25:00,1.54817,1.54833,1.54809,1.54819,719100005.0
2005-01-13 19:26:00,1.54828,1.54835,1.54811,1.5483,881999999.0
2005-01-13 19:27:00,1.54828,1.54832,1.54808,1.54809,1417700003.0
2005-01-13 19:28:00,1.54806,1.5483,1.54806,1.54819,353100002.0
2005-01-13 19:29:00,1.54836,1.54836,1.54785,1.54785,600900004.0
2005-01-13 19:30:00,1.5492,1.5495,1.549,1.5494,1239600007.0
2005-01-13 19:31:00,1.54803,1.54812,1.54779,1.54789,1239600007.0
2005-01-13 19:32:00,1.54791,1.54813,1.54779,1.54792,845200000.0
2005-01-13 19:33:00,1.54797,1.54821,1.54796,1.54807,925300001.0
2005-01-13 19:34:00,1.5481,1.54824,1.54782,1.54806,1517900001.0
2005-01-13 19:35:00,1.54816,1.5482,1.54781,1.54811,792200006.0
2005-01-13 19:36:00,1.54817,1.54825,1.54792,1.54816,678300005.0
2005-01-13 19:37:00,1.54821,1.54828,1.54811,1.5482,303500002.0
2005-01-13 19:38:00,1.5483,1.54834,1.54816,1.54824,745300001.0
2005-01-13 19:39:00,1.54802,1.54825,1.54793,1.54794,1362299994.0
2005-01-13 19:40:00,1.54809,1.54817,1.54774,1.54797,561999996.0
2005-01-13 19:41:00,1.5481,1.5482,1.5481,1.5482,528499996.0
2005-01-13 19:42:00,1.54823,1.54823,1.54801,1.54812,526300003.0
2005-01-13 19:43:00,1.54827,1.54837,1.54815,1.54823,349699999.0
2005-01-13 19:44:00,1.54825,1.54827,1.54809,1.5481,879800006.0
2005-01-13 19:45:00,1.54809,1.54837,1.54803,1.54815,190700000.0
2005-01-13 19:46:00,1.54825,1.54825,1.54804,1.54809,526600005.0
2005-01-13 19:47:00,1.54798,1.5482,1.54798,1.54814,189900001.0
2005-01-13 19:48:00,1.54812,1.54819,1.54801,1.54801,458399995.0
2005-01-13 19:49:00,1.54798,1.54802,1.54783,1.54798,1317700008.0
2005-01-13 19:50:00,1.54785,1.54793,1.54772,1.54786,195600001.0
2005-01-13 19:51:00,1.54793,1.548,1.54784,1.54791,665000008.0
2005-01-13 19:52:00,1.54805,1.54813,1.54793,1.54807,351700003.0
2005-01-13 19:53:00,1.54817,1.54846,1.54798,1.54842,509800001.0
2005-01-13 19:54:00,1.54862,1.54875,1.54809,1.54809,283500006.0
2005-01-13 19:55:00,1.54885,1.54888,1.54815,1.54854,697400002.0
2005-01-13 19:56:00,1.54883,1.54909,1.5487,1.5487,1446000001.0
2005-01-13 19:57:00,1.54868,1.54872,1.54844,1.54853,1809400004.0
2005-01-13 19:58:00,1.54858,1.54889,1.5485,1.5486,1645800008.0
2005-01-13 19:59:00,1.54844,1.54873,1.54844,1.54862,1107100002.0
2005-01-13 20:00:00,1.54867,1.54873,1.54848,1.54848,625900005.0
2005-01-13 20:01:00,1.54851,1.54878,1.54843,1.54869,837300005.0
2005-01-13 20:02:00,1.54867,1.5488,1.54853,1.54869,396899999.0
2005-01-13 20:03:00,1.54873,1.54888,1.54856,1.54878,186900003.0
2005-01-13 20:04:00,1.54889,1.54889,1.54866,1.54867,197100002.0
2005-01-13 20:05:00,1.54867,1.54879,1.54859,1.54869,441600007.0
2005-01-13 20:06:00,1.54878,1.54884,1.54872,1.54876,396300006.0
2005-01-13 20:07:00,1.54878,1.5489,1.54867,1.54877,353599994.0
2005-01-13 20:08:00,1.54898,1.54916,1.54878,1.54892,1275900007.0
2005-01-13 20:09:00,1.5489,1.54909,1.54886,1.54906,340699997.0
2005-01-13 20:10:00,1.54908,1.54908,1.54888,1.54888,294299998.0
2005-01-13 20:11:00,1.54874,1.54893,1.5481,1.54889,722700004.0
2005-01-13 20:12:00,1.54895,1.54912,1.54887,1.54902,342100003.0
2005-01-13 20:13:00,1.54907,1.54917,1.54895,1.549,1368299988.0
2005-01-13 20:14:00,1.54903,1.54903,1.54859,1.54859,644600004.0
2005-01-13 20:15:00,1.54863,1.54892,1.54854,1.54878,1263700007.0
2005-01-13 20:16:00,1.54884,1.54884,1.54867,1.5487,1915700003.0
2005-01-13 20:17:00,1.54879,1.54888,1.5487,1.54888,336300002.0
2005-01-13 20:18:00,1.54874,1.54894,1.54857,1.54894,525400004.0
2005-01-13 20:19:00,1.5495,1.5495,1.5494,1.5494,724500001.0
2005-01-13 20:20:00,1.5495,1.5495,1.5493,1.5494,724500001.0
2005-01-13 20:21:00,1.54885,1.54886,1.54868,1.54885,724500001.0
2005-01-13 20:22:00,1.5487,1.54887,1.5487,1.54885,644000001.0
2005-01-13 20:23:00,1.54877,1.54898,1.5484,1.5486,1378099999.0
2005-01-13 20:24:00,1.54873,1.54882,1.54848,1.54877,562300003.0
2005-01-13 20:25:00,1.5487,1.54887,1.54861,1.54882,910199994.0
2005-01-13 20:26:00,1.54885,1.54895,1.54879,1.54889,190400002.0
2005-01-13 20:27:00,1.54892,1.54903,1.54885,1.54897,355300002.0
2005-01-13 20:28:00,1.5496,1.5497,1.5495,1.5495,1718799991.0
2005-01-13 20:29:00,1.54903,1.5491,1.5488,1.54896,1718799991.0
2005-01-13 20:30:00,1.5494,1.5495,1.5494,1.5495,550200002.0
2005-01-13 20:31:00,1.5495,1.5496,1.5494,1.5495,550200002.0
2005-01-13 20:33:00,1.54923,1.54931,1.54907,1.54907,550200002.0
2005-01-13 20:34:00,1.54905,1.54931,1.54905,1.54925,327400009.0
2005-01-13 20:35:00,1.54921,1.54921,1.54891,1.5491,446199999.0
2005-01-13 20:36:00,1.54903,1.54935,1.54896,1.5492,692200009.0
2005-01-13 20:37:00,1.54913,1.5493,1.549,1.54915,1183800001.0
2005-01-13 20:38:00,1.54896,1.54916,1.54881,1.54905,2067899999.0
2005-01-13 20:39:00,1.54886,1.54913,1.54886,1.54904,998900000.0
2005-01-13 20:40:00,1.54913,1.54921,1.54897,1.54899,1367700006.0
2005-01-13 20:41:00,1.54925,1.54925,1.54881,1.54881,520299996.0
2005-01-13 20:42:00,1.54907,1.54927,1.54894,1.54912,249999999.0
2005-01-13 20:43:00,1.54903,1.54924,1.54882,1.54895,824900009.0
2005-01-13 20:44:00,1.54884,1.5491,1.54876,1.54894,1404799993.0
2005-01-13 20:45:00,1.54904,1.54904,1.54882,1.54882,780899995.0
2005-01-13 20:46:00,1.54907,1.54914,1.5488,1.54897,290900001.0
2005-01-13 20:47:00,1.54893,1.54903,1.54883,1.5489,770699995.0
2005-01-13 20:48:00,1.54881,1.54916,1.54881,1.54902,1637300012.0
2005-01-13 20:49:00,1.54883,1.54907,1.54873,1.54897,847300004.0
2005-01-13 20:50:00,1.54906,1.54914,1.54887,1.549,1894200006.0
2005-01-13 20:51:00,1.54904,1.54912,1.54888,1.54898,274600001.0
2005-01-13 20:52:00,1.54912,1.54912,1.54887,1.54896,1400700004.0
2005-01-13 20:53:00,1.54898,1.54915,1.54891,1.54902,2060600014.0
2005-01-13 20:54:00,1.54889,1.54907,1.54882,1.54891,936600005.0
2005-01-13 20:55:00,1.54892,1.54897,1.54882,1.54882,565100003.0
2005-01-13 20:56:00,1.5495,1.5495,1.5495,1.5495,1284900003.0
2005-01-13 20:57:00,1.5494,1.5495,1.5494,1.5494,1284900003.0
2005-01-13 20:58:00,1.5493,1.5497,1.5493,1.5496,1284900003.0
2005-01-13 20:59:00,1.5497,1.5499,1.5495,1.5496,1284900003.0
2005-01-13 21:00:00,1.5495,1.5496,1.5493,1.5494,1284900003.0
2005-01-13 21:01:00,1.5495,1.5495,1.5494,1.5494,1284900003.0
2005-01-13 21:02:00,1.54907,1.54919,1.54901,1.54911,1284900003.0
2005-01-13 21:03:00,1.54902,1.54935,1.54889,1.54907,1729200012.0
2005-01-13 21:04:00,1.54902,1.54914,1.54895,1.54914,203299999.0
2005-01-13 21:05:00,1.5492,1.54925,1.549,1.54909,735900001.0
2005-01-13 21:06:00,1.54912,1.5492,1.54891,1.54897,604200007.0
2005-01-13 21:07:00,1.54881,1.54909,1.5486,1.5488,436200001.0
2005-01-13 21:08:00,1.54891,1.54914,1.54889,1.54914,265900002.0
2005-01-13 21:09:00,1.54897,1.54909,1.54884,1.54896,570899996.0
2005-01-13 21:10:00,1.54865,1.54909,1.54865,1.54868,776300001.0
2005-01-13 21:11:00,1.54903,1.54903,1.54885,1.54896,699799995.0
2005-01-13 21:12:00,1.54898,1.54911,1.54886,1.54894,310900001.0
2005-01-13 21:13:00,1.54898,1.54904,1.54883,1.54896,1066700001.0
2005-01-13 21:14:00,1.549,1.54917,1.54896,1.54907,801199995.0
2005-01-13 21:15:00,1.54916,1.5493,1.54902,1.54915,1005500003.0
2005-01-13 21:16:00,1.54891,1.54933,1.54891,1.54905,543600000.0
2005-01-13 21:17:00,1.54926,1.54937,1.54902,1.54924,1411099997.0
2005-01-13 21:18:00,1.54927,1.5494,1.54916,1.54936,740900003.0
2005-01-13 21:19:00,1.54929,1.54933,1.54903,1.54903,590800005.0
2005-01-13 21:22:00,1.54925,1.54942,1.54913,1.5493,1948199995.0
2005-01-13 21:23:00,1.54929,1.54938,1.54898,1.54924,1159299996.0
2005-01-13 21:24:00,1.5492,1.54936,1.54915,1.54923,783600006.0
2005-01-13 21:25:00,1.54925,1.54941,1.54894,1.54933,1267599999.0
2005-01-13 21:26:00,1.54937,1.54938,1.54921,1.54923,657000005.0
2005-01-13 21:27:00,1.54937,1.54944,1.54928,1.54944,566000003.0
2005-01-13 21:28:00,1.5493,1.54948,1.54925,1.54936,821600004.0
2005-01-13 21:29:00,1.54937,1.54941,1.54916,1.54922,432000004.0
2005-01-13 21:30:00,1.54939,1.54943,1.54919,1.54935,397300004.0
2005-01-13 21:31:00,1.54917,1.54933,1.54911,1.54912,685500004.0
2005-01-13 21:32:00,1.54938,1.54942,1.54916,1.54916,1952799989.0
2005-01-13 21:33:00,1.54939,1.5494,1.54927,1.54928,140500000.0
2005-01-13 21:34:00,1.54941,1.54953,1.54931,1.54932,1319799998.0
2005-01-13 21:35:00,1.54931,1.54945,1.5493,1.5494,910300000.0
2005-01-13 21:36:00,1.54937,1.54949,1.54924,1.54925,175999999.0
2005-01-13 21:37:00,1.54938,1.54956,1.54923,1.54926,351400000.0
2005-01-13 21:38:00,1.54946,1.54957,1.54935,1.54955,456699999.0
2005-01-13 21:39:00,1.54938,1.5496,1.54925,1.54925,355499997.0
2005-01-13 21:40:00,1.5493,1.54948,1.54919,1.54929,604700000.0
2005-01-13 21:41:00,1.54933,1.54941,1.54914,1.54922,535599997.0
2005-01-13 21:42:00,1.5494,1.54947,1.5492,1.5492,642199997.0
2005-01-13 21:43:00,1.54937,1.5495,1.5493,1.54935,959399997.0
2005-01-13 21:44:00,1.54935,1.54947,1.54924,1.54924,1407100016.0
2005-01-13 21:45:00,1.54935,1.54946,1.54917,1.54917,863100001.0
2005-01-13 21:46:00,1.54928,1.54937,1.5491,1.54915,1302400004.0
2005-01-13 21:47:00,1.54921,1.54953,1.54919,1.54931,1202299997.0
2005-01-13 21:48:00,1.5493,1.54945,1.54919,1.54934,373200003.0
2005-01-13 21:49:00,1.54937,1.54943,1.54917,1.54918,1356700000.0
2005-01-13 21:50:00,1.5492,1.54938,1.54915,1.54938,311599998.0
2005-01-13 21:51:00,1.54932,1.54955,1.54932,1.5495,617999996.0
2005-01-13 21:52:00,1.54942,1.54949,1.54914,1.54933,1634700008.0
2005-01-13 21:53:00,1.54927,1.54941,1.54922,1.54936,381000001.0
2005-01-13 21:54:00,1.54935,1.54935,1.5492,1.5492,337800000.0
2005-01-13 21:55:00,1.54918,1.54935,1.54911,1.5493,469800003.0
2005-01-13 21:56:00,1.54936,1.54943,1.54924,1.54924,534799999.0
2005-01-13 21:57:00,1.54922,1.54942,1.54916,1.54933,497099999.0
2005-01-13 21:58:00,1.54935,1.54948,1.54922,1.54931,649399997.0
2005-01-13 21:59:00,1.5494,1.54965,1.54937,1.5495,1232000002.0
2005-01-13 22:00:00,1.54945,1.54945,1.54911,1.54925,544100002.0
2005-01-13 22:01:00,1.54933,1.54944,1.54933,1.54936,283700008.0
2005-01-13 22:02:00,1.54935,1.54937,1.5491,1.5491,1323300008.0
2005-01-13 22:03:00,1.54928,1.54937,1.54914,1.54937,336900000.0
2005-01-13 22:04:00,1.54933,1.54939,1.54915,1.54915,667300000.0
2005-01-13 22:05:00,1.54927,1.54934,1.54909,1.54924,370099999.0
2005-01-13 22:06:00,1.54925,1.54932,1.54906,1.54919,451400001.0
2005-01-13 22:07:00,1.54894,1.54907,1.54884,1.54897,111899997.0
2005-01-13 22:08:00,1.54892,1.54908,1.54887,1.549,477799993.0
2005-01-13 22:09:00,1.54889,1.549,1.5488,1.549,334300005.0
2005-01-13 22:10:00,1.54903,1.54911,1.54889,1.54899,264400002.0
2005-01-13 22:11:00,1.54901,1.54908,1.54892,1.54902,114299999.0
2005-01-13 22:12:00,1.549,1.54905,1.54889,1.549,537600004.0
2005-01-13 22:13:00,1.54893,1.549,1.54876,1.5488,298700001.0
2005-01-13 22:14:00,1.54892,1.54907,1.54889,1.549,263899999.0
2005-01-13 22:15:00,1.54895,1.54907,1.54882,1.54887,699200002.0
2005-01-13 22:16:00,1.5488,1.54895,1.5488,1.54895,277099998.0
2005-01-13 22:17:00,1.54907,1.54911,1.54885,1.54899,213400001.0
2005-01-13 22:18:00,1.54895,1.549,1.54881,1.54881,182600001.0
2005-01-13 22:19:00,1.54895,1.549,1.54872,1.54887,284599997.0
2005-01-13 22:20:00,1.54895,1.549,1.54878,1.549,269200002.0
2005-01-13 22:21:00,1.54894,1.54911,1.54893,1.54903,189200004.0
2005-01-13 22:22:00,1.5491,1.54918,1.54874,1.54895,878700003.0
2005-01-13 22:23:00,1.54923,1.54925,1.54909,1.5491,226100000.0
2005-01-13 22:24:00,1.54925,1.54933,1.54897,1.54897,223000000.0
2005-01-13 22:25:00,1.54917,1.54917,1.54882,1.54882,737800007.0
2005-01-13 22:26:00,1.54902,1.54918,1.54882,1.5489,649199999.0
2005-01-13 22:27:00,1.54889,1.54907,1.54866,1.54893,368799996.0
2005-01-13 22:28:00,1.54876,1.54914,1.54844,1.54898,506200000.0
2005-01-13 22:29:00,1.54905,1.5491,1.54886,1.54898,867899999.0
2005-01-13 22:30:00,1.54914,1.54925,1.5489,1.54911,826700002.0
2005-01-13 22:31:00,1.54899,1.54899,1.54863,1.54876,168800004.0
2005-01-13 22:32:00,1.54892,1.54892,1.54865,1.54865,229200004.0
2005-01-13 22:33:00,1.54885,1.5489,1.54872,1.54885,330500000.0
2005-01-13 22:34:00,1.54884,1.54892,1.5487,1.5488,316999998.0
2005-01-13 22:35:00,1.54888,1.5489,1.54874,1.54874,194900002.0
2005-01-13 22:36:00,1.54883,1.549,1.54875,1.54881,594199995.0
2005-01-13 22:37:00,1.54887,1.54895,1.54868,1.54881,289500001.0
2005-01-13 22:38:00,1.54885,1.54885,1.54859,1.54868,300200004.0
2005-01-13 22:39:00,1.54857,1.54884,1.54852,1.54877,845700000.0
2005-01-13 22:40:00,1.54878,1.54886,1.54854,1.54882,813199997.0
2005-01-13 22:41:00,1.54851,1.54887,1.54833,1.54872,614300010.0
2005-01-13 22:42:00,1.54885,1.54895,1.54868,1.5489,657600001.0
2005-01-13 22:43:00,1.54887,1.54897,1.54859,1.54888,1140100009.0
2005-01-13 22:44:00,1.54884,1.549,1.54874,1.54891,421999998.0
2005-01-13 22:45:00,1.54892,1.54892,1.54857,1.54857,227100003.0
2005-01-13 22:46:00,1.54883,1.54883,1.54857,1.54858,141399999.0
2005-01-13 22:47:00,1.54882,1.54882,1.5485,1.5485,199200003.0
2005-01-13 22:48:00,1.54839,1.54855,1.54831,1.54855,386999996.0
2005-01-13 22:49:00,1.54846,1.54868,1.5483,1.54845,717700008.0
2005-01-13 22:50:00,1.54826,1.54843,1.54806,1.54826,298800002.0
2005-01-13 22:51:00,1.54843,1.54844,1.54821,1.54837,524200004.0
2005-01-13 22:52:00,1.54843,1.54848,1.54801,1.54823,344400004.0
2005-01-13 22:53:00,1.54858,1.54859,1.54842,1.54847,212600002.0
2005-01-13 22:54:00,1.54853,1.54853,1.54826,1.54826,600300008.0
2005-01-13 22:55:00,1.54843,1.54861,1.54843,1.54857,299100004.0
2005-01-13 22:56:00,1.5486,1.54877,1.5485,1.54863,359800004.0
2005-01-13 22:57:00,1.54858,1.54872,1.54846,1.54846,489800003.0
2005-01-13 22:58:00,1.54841,1.54872,1.54841,1.54863,381200002.0
2005-01-13 22:59:00,1.54831,1.54867,1.54823,1.54851,432100000.0
2005-01-13 23:00:00,1.54843,1.54843,1.54806,1.54843,254800004.0
2005-01-13 23:01:00,1.54872,1.54872,1.54842,1.54842,176400000.0
2005-01-13 23:02:00,1.54852,1.54868,1.54852,1.54868,168699998.0
2005-01-13 23:03:00,1.54861,1.54872,1.54839,1.54864,292800000.0
2005-01-13 23:04:00,1.54852,1.54874,1.54849,1.54868,246099998.0
2005-01-13 23:05:00,1.54855,1.54873,1.54855,1.54872,88700000.0
2005-01-13 23:06:00,1.54864,1.54888,1.54864,1.54872,298000003.0
2005-01-13 23:07:00,1.54868,1.54887,1.54866,1.54868,420699994.0
2005-01-13 23:08:00,1.54877,1.5489,1.54865,1.54881,259900001.0
2005-01-13 23:09:00,1.54881,1.54888,1.54879,1.54882,80799998.0
2005-01-13 23:10:00,1.54904,1.54913,1.54861,1.54872,307000003.0
2005-01-13 23:11:00,1.54881,1.5489,1.54864,1.54884,348600001.0
2005-01-13 23:12:00,1.54879,1.54893,1.54866,1.54873,237700002.0
2005-01-13 23:13:00,1.54859,1.54882,1.54859,1.54867,360199995.0
2005-01-13 23:14:00,1.54882,1.54897,1.54873,1.54877,378900002.0
2005-01-13 23:15:00,1.54878,1.54878,1.54866,1.54866,37500000.0
2005-01-13 23:16:00,1.54868,1.5488,1.54856,1.5488,281999994.0
2005-01-13 23:17:00,1.54876,1.54883,1.5486,1.54865,466199997.0
2005-01-13 23:18:00,1.54866,1.54888,1.54862,1.54886,384100001.0
2005-01-13 23:19:00,1.5487,1.54893,1.54868,1.54878,385000002.0
2005-01-13 23:20:00,1.54882,1.54882,1.54869,1.54875,95899999.0
2005-01-13 23:21:00,1.54865,1.54876,1.54856,1.54859,267499997.0
2005-01-13 23:22:00,1.5487,1.5488,1.5487,1.5488,106199997.0
2005-01-13 23:23:00,1.54872,1.54885,1.54872,1.54885,36000000.0
2005-01-13 23:24:00,1.54876,1.54876,1.54861,1.54861,87100000.0
2005-01-13 23:25:00,1.54871,1.54878,1.54859,1.54872,61900000.0
2005-01-13 23:26:00,1.54887,1.54893,1.54867,1.54882,311600001.0
2005-01-13 23:27:00,1.54887,1.54892,1.54862,1.54862,173899998.0
2005-01-13 23:28:00,1.54874,1.5488,1.54855,1.54855,300500004.0
2005-01-13 23:29:00,1.54868,1.54885,1.54868,1.54885,217400000.0
2005-01-13 23:30:00,1.54869,1.54878,1.54851,1.5487,291200002.0
2005-01-13 23:31:00,1.54883,1.54886,1.54859,1.54862,281800002.0
2005-01-13 23:32:00,1.54861,1.54878,1.54847,1.54858,257800001.0
2005-01-13 23:33:00,1.54878,1.54882,1.54867,1.5487,277900004.0
2005-01-13 23:34:00,1.54878,1.54885,1.5487,1.5488,157600001.0
2005-01-13 23:35:00,1.54888,1.54894,1.54871,1.54894,233899999.0
2005-01-13 23:36:00,1.54874,1.54893,1.54874,1.54885,279199998.0
2005-01-13 23:37:00,1.54873,1.54889,1.5487,1.54887,284700002.0
2005-01-13 23:38:00,1.54888,1.54894,1.54866,1.54888,258800002.0
2005-01-13 23:39:00,1.54888,1.54895,1.54882,1.5489,68700002.0
2005-01-13 23:40:00,1.54879,1.54895,1.54877,1.54881,256400003.0
2005-01-13 23:41:00,1.54899,1.54904,1.54885,1.54885,247800001.0
2005-01-13 23:42:00,1.54877,1.54893,1.54865,1.54878,268399998.0
2005-01-13 23:43:00,1.54879,1.5489,1.54876,1.54883,126399997.0
2005-01-13 23:44:00,1.54861,1.54892,1.54861,1.54892,366699993.0
2005-01-13 23:45:00,1.54865,1.54905,1.54852,1.54895,515100006.0
2005-01-13 23:46:00,1.54878,1.54895,1.54871,1.54884,191199997.0
2005-01-13 23:47:00,1.5489,1.5489,1.5488,1.5488,80699999.0
2005-01-13 23:48:00,1.54887,1.54887,1.54869,1.54885,276400000.0
2005-01-13 23:49:00,1.54892,1.54892,1.54859,1.54859,138200002.0
2005-01-13 23:50:00,1.5487,1.54875,1.5486,1.54868,201200001.0
2005-01-13 23:51:00,1.54864,1.5488,1.54864,1.54873,259500003.0
2005-01-13 23:52:00,1.54873,1.54885,1.54859,1.54885,143600001.0
2005-01-13 23:53:00,1.54875,1.54885,1.54862,1.54885,258200001.0
2005-01-13 23:54:00,1.54868,1.54868,1.54828,1.54828,81600000.0
2005-01-13 23:55:00,1.54868,1.5488,1.54862,1.54875,49400002.0
2005-01-13 23:56:00,1.54871,1.54871,1.54859,1.54871,63200000.0
2005-01-13 23:57:00,1.54872,1.54882,1.54854,1.54865,290900005.0
2005-01-13 23:58:00,1.54875,1.5488,1.54862,1.54868,120700000.0
2005-01-13 23:59:00,1.54868,1.54882,1.5486,1.54877,323600001.0
2005-01-14 00:00:00,1.54882,1.54882,1.54874,1.54874,113400000.0
2005-01-14 00:01:00,1.54855,1.54882,1.54853,1.54872,345900000.0
2005-01-14 00:02:00,1.54855,1.54889,1.5485,1.54862,316300003.0
2005-01-14 00:03:00,1.54883,1.54883,1.54846,1.54852,357400004.0
2005-01-14 00:04:00,1.54865,1.54868,1.54839,1.54851,377100007.0
2005-01-14 00:05:00,1.5487,1.54879,1.54831,1.5485,494799999.0
2005-01-14 00:06:00,1.54843,1.54878,1.54843,1.54878,271599999.0
2005-01-14 00:07:00,1.54869,1.54869,1.54851,1.54852,243499999.0
2005-01-14 00:08:00,1.54836,1.54856,1.54824,1.54837,394499996.0
2005-01-14 00:09:00,1.54848,1.54858,1.54826,1.54841,290499996.0
2005-01-14 00:10:00,1.54857,1.54874,1.54845,1.54851,396200004.0
2005-01-14 00:11:00,1.54846,1.54861,1.5481,1.54843,242399999.0
2005-01-14 00:12:00,1.54846,1.54864,1.54823,1.54832,506400008.0
2005-01-14 00:13:00,1.54841,1.54862,1.54828,1.54838,354500002.0
2005-01-14 00:14:00,1.54828,1.54852,1.54797,1.54835,330699999.0
2005-01-14 00:15:00,1.5485,1.54856,1.54829,1.54837,259100003.0
2005-01-14 00:16:00,1.54846,1.54859,1.54844,1.54851,44200000.0
2005-01-14 00:17:00,1.5484,1.54847,1.54817,1.54829,400199996.0
2005-01-14 00:18:00,1.54825,1.54851,1.54824,1.54851,346999998.0
2005-01-14 00:19:00,1.54834,1.54847,1.54826,1.5484,112900000.0
2005-01-14 00:20:00,1.54833,1.54845,1.54814,1.54838,284599996.0
2005-01-14 00:21:00,1.54838,1.5484,1.54817,1.54817,434000002.0
2005-01-14 00:22:00,1.54833,1.54845,1.54829,1.54833,213400002.0
2005-01-14 00:23:00,1.54836,1.54848,1.54828,1.54839,150700004.0
2005-01-14 00:24:00,1.54834,1.54852,1.54817,1.54833,284000002.0
2005-01-14 00:25:00,1.54849,1.54853,1.54815,1.54817,298100002.0
2005-01-14 00:26:00,1.54813,1.54845,1.54801,1.54801,283900002.0
2005-01-14 00:27:00,1.54807,1.54828,1.54805,1.5481,182900002.0
2005-01-14 00:28:00,1.54832,1.54841,1.54813,1.54815,390700001.0
2005-01-14 00:29:00,1.54806,1.54819,1.54804,1.54811,39900000.0
2005-01-14 00:30:00,1.54806,1.54817,1.54792,1.54803,267999994.0
2005-01-14 00:31:00,1.54803,1.54817,1.54796,1.54796,183200002.0
2005-01-14 00:32:00,1.54814,1.54814,1.54795,1.54795,150999998.0
2005-01-14 00:33:00,1.54797,1.54818,1.54792,1.54808,418900002.0
2005-01-14 00:34:00,1.54799,1.54815,1.54787,1.54815,268300000.0
2005-01-14 00:35:00,1.5481,1.5481,1.54787,1.54804,275000003.0
2005-01-14 00:36:00,1.54802,1.54821,1.54802,1.54807,283999997.0
2005-01-14 00:37:00,1.54805,1.54812,1.54789,1.5479,209699999.0
2005-01-14 00:38:00,1.548,1.54816,1.5475,1.54761,355399997.0
2005-01-14 00:39:00,1.548,1.548,1.5479,1.5479,65400002.0
2005-01-14 00:40:00,1.548,1.54813,1.54751,1.54751,448800005.0
2005-01-14 00:41:00,1.54772,1.54809,1.54756,1.54765,453500001.0
2005-01-14 00:42:00,1.54796,1.54818,1.5477,1.5477,349800001.0
2005-01-14 00:43:00,1.54788,1.54805,1.54777,1.54805,279600000.0
2005-01-14 00:44:00,1.54812,1.54818,1.54792,1.54792,184300002.0
2005-01-14 00:45:00,1.54803,1.54829,1.54799,1.54807,226800002.0
2005-01-14 00:46:00,1.54804,1.54835,1.54804,1.54835,214600002.0
2005-01-14 00:47:00,1.54823,1.54839,1.54802,1.54802,182899999.0
2005-01-14 00:48:00,1.54838,1.54847,1.5483,1.5484,216800002.0
2005-01-14 00:49:00,1.54831,1.54831,1.54809,1.54809,107799999.0
2005-01-14 00:50:00,1.54814,1.54822,1.54799,1.54802,376999997.0
2005-01-14 00:51:00,1.54808,1.54814,1.5479,1.548,214999999.0
2005-01-14 00:52:00,1.54805,1.54819,1.54793,1.54808,299499998.0
2005-01-14 00:53:00,1.5482,1.54846,1.54816,1.54836,372899995.0
2005-01-14 00:54:00,1.54834,1.54841,1.5481,1.54817,223800001.0
2005-01-14 00:55:00,1.54809,1.54842,1.54807,1.54823,491399997.0
2005-01-14 00:56:00,1.54824,1.54842,1.54819,1.54827,131000000.0
2005-01-14 00:57:00,1.54834,1.54847,1.54814,1.54817,500400003.0
2005-01-14 00:58:00,1.54835,1.54842,1.54813,1.54813,402699999.0
2005-01-14 00:59:00,1.54847,1.5485,1.54817,1.54833,390599999.0
2005-01-14 01:00:00,1.54841,1.54854,1.5482,1.54825,204399999.0
2005-01-14 01:01:00,1.54823,1.54839,1.54808,1.54819,195999999.0
2005-01-14 01:02:00,1.54838,1.54838,1.54777,1.5478,295100001.0
2005-01-14 01:03:00,1.54792,1.54816,1.54792,1.54816,178899997.0
2005-01-14 01:04:00,1.54833,1.54838,1.54811,1.54835,533299994.0
2005-01-14 01:05:00,1.54832,1.54841,1.54815,1.54815,371799999.0
2005-01-14 01:06:00,1.54822,1.54836,1.54809,1.54822,362300004.0
2005-01-14 01:07:00,1.54814,1.54831,1.54811,1.54831,174099996.0
2005-01-14 01:08:00,1.54814,1.54826,1.54808,1.54821,181799999.0
2005-01-14 01:09:00,1.54816,1.54831,1.54808,1.54818,126199999.0
2005-01-14 01:10:00,1.54814,1.54829,1.54814,1.54828,181699998.0
2005-01-14 01:11:00,1.5483,1.54835,1.5483,1.54835,37500000.0
2005-01-14 01:12:00,1.54817,1.54835,1.5481,1.54825,235800000.0
2005-01-14 01:13:00,1.54805,1.54827,1.54783,1.54783,234299995.0
2005-01-14 01:14:00,1.54822,1.54838,1.54821,1.54835,353100004.0
2005-01-14 01:15:00,1.54825,1.54833,1.54786,1.54816,400299996.0
2005-01-14 01:16:00,1.54825,1.54825,1.5481,1.5481,157300001.0
2005-01-14 01:17:00,1.54811,1.54827,1.54761,1.54791,287700001.0
2005-01-14 01:18:00,1.5483,1.54838,1.54821,1.54821,253400000.0
2005-01-14 01:19:00,1.54821,1.54831,1.54797,1.54812,196800001.0
2005-01-14 01:20:00,1.54831,1.54831,1.54802,1.54803,191000001.0
2005-01-14 01:21:00,1.54812,1.54828,1.54807,1.54815,328400007.0
2005-01-14 01:22:00,1.54821,1.54832,1.5481,1.54832,223899999.0
2005-01-14 01:23:00,1.54782,1.54809,1.54775,1.54805,338099999.0
2005-01-14 01:24:00,1.54797,1.54813,1.54797,1.5481,122200001.0
2005-01-14 01:25:00,1.54827,1.54829,1.5479,1.54829,218800004.0
2005-01-14 01:26:00,1.54826,1.54831,1.54824,1.54829,77100000.0
2005-01-14 01:27:00,1.54786,1.54828,1.54786,1.54818,539100001.0
2005-01-14 01:28:00,1.54815,1.54832,1.54815,1.54832,113400001.0
2005-01-14 01:29:00,1.54795,1.54816,1.54783,1.5481,318600001.0
2005-01-14 01:30:00,1.54819,1.5483,1.54815,1.54827,78000000.0
2005-01-14 01:31:00,1.54785,1.54827,1.54785,1.54815,416500001.0
2005-01-14 01:32:00,1.54835,1.54835,1.5481,1.54826,438900001.0
2005-01-14 01:33:00,1.5483,1.5483,1.5482,1.5482,73400002.0
2005-01-14 01:34:00,1.54774,1.54826,1.54774,1.54805,219900001.0
2005-01-14 01:35:00,1.5481,1.54825,1.5481,1.54825,90999999.0
2005-01-14 01:36:00,1.5482,1.54841,1.54817,1.54817,260300000.0
2005-01-14 01:37:00,1.54821,1.5484,1.54784,1.54784,293800002.0
2005-01-14 01:38:00,1.54832,1.54832,1.548,1.54809,475600000.0
2005-01-14 01:39:00,1.54785,1.54809,1.54783,1.54802,403799996.0
2005-01-14 01:40:00,1.54807,1.54807,1.54779,1.54786,312900004.0
2005-01-14 01:41:00,1.548,1.54805,1.54785,1.54785,405899999.0
2005-01-14 01:42:00,1.54794,1.54809,1.54794,1.54809,207799999.0
2005-01-14 01:43:00,1.54805,1.54805,1.54779,1.54779,463900007.0
2005-01-14 01:44:00,1.54794,1.54804,1.54784,1.54784,178899998.0
2005-01-14 01:45:00,1.54793,1.54814,1.54788,1.54797,342699998.0
2005-01-14 01:46:00,1.54786,1.54838,1.54775,1.54838,239799998.0
2005-01-14 01:47:00,1.54807,1.54817,1.54798,1.54805,155000002.0
2005-01-14 01:48:00,1.54822,1.54822,1.54758,1.54758,277800006.0
2005-01-14 01:49:00,1.54818,1.54822,1.54801,1.54815,214900005.0
2005-01-14 01:50:00,1.54825,1.54825,1.54806,1.54806,174300000.0
2005-01-14 01:51:00,1.5482,1.5482,1.5481,1.5481,49599998.0
2005-01-14 01:52:00,1.54828,1.54837,1.54797,1.54809,243100000.0
2005-01-14 01:53:00,1.54811,1.54828,1.54808,1.54828,235500001.0
2005-01-14 01:54:00,1.54889,1.54932,1.54835,1.54848,244200005.0
2005-01-14 01:55:00,1.54806,1.54818,1.54793,1.54817,293799999.0
2005-01-14 01:56:00,1.54837,1.54853,1.54816,1.54835,251700001.0
2005-01-14 01:57:00,1.54821,1.54836,1.5481,1.54811,311600002.0
2005-01-14 01:58:00,1.5482,1.54836,1.54806,1.54811,187700000.0
2005-01-14 01:59:00,1.54837,1.54839,1.54822,1.54826,485700000.0
2005-01-14 02:00:00,1.54835,1.54835,1.54797,1.54803,143200002.0
2005-01-14 02:01:00,1.54825,1.5484,1.5481,1.54822,418400003.0
2005-01-14 02:02:00,1.54801,1.54827,1.54783,1.54815,348299999.0
2005-01-14 02:03:00,1.54814,1.54833,1.54813,1.54833,368000002.0
2005-01-14 02:04:00,1.54833,1.54833,1.54807,1.54821,443200000.0
2005-01-14 02:05:00,1.54813,1.5483,1.54798,1.54812,239700002.0
2005-01-14 02:06:00,1.54808,1.5482,1.54805,1.54808,224499998.0
2005-01-14 02:07:00,1.54793,1.54823,1.54793,1.54823,397600004.0
2005-01-14 02:08:00,1.54821,1.54831,1.54791,1.54809,198800003.0
2005-01-14 02:09:00,1.54806,1.5483,1.54806,1.54819,289300002.0
2005-01-14 02:10:00,1.54827,1.54838,1.54809,1.54809,279800001.0
2005-01-14 02:11:00,1.54823,1.54837,1.54803,1.54818,161900000.0
2005-01-14 02:12:00,1.54813,1.54826,1.54813,1.54824,85600002.0
2005-01-14 02:13:00,1.54817,1.54828,1.54806,1.54808,262800005.0
2005-01-14 02:14:00,1.54804,1.54831,1.54804,1.54831,110300000.0
2005-01-14 02:15:00,1.54813,1.54826,1.548,1.54813,182000002.0
2005-01-14 02:16:00,1.54815,1.54815,1.548,1.548,109400004.0
2005-01-14 02:17:00,1.54811,1.54814,1.54797,1.54803,153200001.0
2005-01-14 02:18:00,1.54803,1.54823,1.548,1.54802,298200003.0
2005-01-14 02:19:00,1.54801,1.54816,1.54797,1.5481,188499999.0
2005-01-14 02:20:00,1.54798,1.54816,1.54787,1.54799,325999999.0
2005-01-14 02:21:00,1.5482,1.54825,1.54794,1.548,455200002.0
2005-01-14 02:22:00,1.54804,1.5482,1.54797,1.54809,330299999.0
2005-01-14 02:23:00,1.54822,1.54832,1.54801,1.54814,170700002.0
2005-01-14 02:24:00,1.54802,1.54818,1.5479,1.54818,285400001.0
2005-01-14 02:25:00,1.54805,1.54821,1.54799,1.54808,213000003.0
2005-01-14 02:26:00,1.54817,1.54822,1.54805,1.54805,314400001.0
2005-01-14 02:27:00,1.54817,1.54817,1.54786,1.54786,149400000.0
2005-01-14 02:28:00,1.5478,1.54807,1.5478,1.54796,391099997.0
2005-01-14 02:29:00,1.54808,1.54821,1.54793,1.54807,307300001.0
2005-01-14 02:30:00,1.54772,1.54813,1.54772,1.54813,249199997.0
2005-01-14 02:31:00,1.548,1.5481,1.548,1.5481,51900000.0
2005-01-14 02:32:00,1.5481,1.54815,1.54792,1.54798,263200002.0
2005-01-14 02:33:00,1.54797,1.54809,1.54791,1.54809,280099998.0
2005-01-14 02:34:00,1.54809,1.5482,1.54801,1.54801,72600000.0
2005-01-14 02:35:00,1.5481,1.54823,1.54798,1.54806,604300005.0
2005-01-14 02:36:00,1.54797,1.54819,1.54782,1.54792,209299998.0
2005-01-14 02:37:00,1.54796,1.54813,1.54792,1.54798,220699999.0
2005-01-14 02:38:00,1.54795,1.54819,1.54795,1.54817,209000000.0
2005-01-14 02:39:00,1.54809,1.54809,1.54795,1.54798,118200002.0
2005-01-14 02:40:00,1.54816,1.5483,1.54791,1.5483,474700000.0
2005-01-14 02:41:00,1.5482,1.54835,1.54812,1.54825,448599997.0
2005-01-14 02:42:00,1.54803,1.54829,1.54791,1.54812,400099995.0
2005-01-14 02:43:00,1.5483,1.54835,1.5483,1.54835,39200000.0
2005-01-14 02:44:00,1.54825,1.54825,1.54815,1.54817,150199998.0
2005-01-14 02:45:00,1.54814,1.54822,1.54798,1.54809,329000002.0
2005-01-14 02:46:00,1.54784,1.54802,1.54771,1.54787,136699999.0
2005-01-14 02:47:00,1.54792,1.54824,1.5478,1.54814,313300000.0
2005-01-14 02:48:00,1.54819,1.54831,1.54808,1.54808,217099999.0
2005-01-14 02:49:00,1.54795,1.54814,1.54794,1.5481,239300003.0
2005-01-14 02:50:00,1.54752,1.54807,1.54744,1.54803,365899999.0
2005-01-14 02:51:00,1.548,1.5481,1.54788,1.54808,238800003.0
2005-01-14 02:52:00,1.54797,1.54811,1.54788,1.54798,168000001.0
2005-01-14 02:53:00,1.54813,1.54813,1.54792,1.54798,228500002.0
2005-01-14 02:54:00,1.54809,1.54825,1.54794,1.54808,447800002.0
2005-01-14 02:55:00,1.54797,1.54817,1.54797,1.54816,169899999.0
2005-01-14 02:56:00,1.5482,1.5482,1.548,1.548,264099994.0
2005-01-14 02:57:00,1.54819,1.54819,1.54783,1.54795,247000000.0
2005-01-14 02:58:00,1.54802,1.54817,1.548,1.54805,268400000.0
2005-01-14 02:59:00,1.54807,1.54818,1.54803,1.54811,179799999.0
2005-01-14 03:00:00,1.54811,1.54822,1.54799,1.54817,225900002.0
2005-01-14 03:01:00,1.54809,1.54846,1.54809,1.54832,379400001.0
2005-01-14 03:02:00,1.54833,1.54848,1.54807,1.54807,280399998.0
2005-01-14 03:03:00,1.54844,1.54858,1.54833,1.54848,320700005.0
2005-01-14 03:04:00,1.54841,1.54853,1.54831,1.54842,312100002.0
2005-01-14 03:05:00,1.54851,1.54854,1.54828,1.54836,290000002.0
2005-01-14 03:06:00,1.54846,1.54852,1.54844,1.54848,36000000.0
2005-01-14 03:07:00,1.5482,1.5484,1.5482,1.5484,201400002.0
2005-01-14 03:08:00,1.5484,1.54846,1.54823,1.54826,300500000.0
2005-01-14 03:09:00,1.54829,1.5484,1.54816,1.54828,65200000.0
2005-01-14 03:10:00,1.54825,1.54848,1.54824,1.54846,263099999.0
2005-01-14 03:11:00,1.54857,1.54863,1.5484,1.54849,196200000.0
2005-01-14 03:12:00,1.5483,1.54846,1.54814,1.54846,268099997.0
2005-01-14 03:13:00,1.54849,1.54862,1.54838,1.54845,303599998.0
2005-01-14 03:14:00,1.54835,1.5486,1.54826,1.54826,217700002.0
2005-01-14 03:15:00,1.54837,1.54867,1.54829,1.54858,241299998.0
2005-01-14 03:16:00,1.5487,1.54882,1.5481,1.5481,228599999.0
2005-01-14 03:17:00,1.54834,1.54867,1.54826,1.54826,230300003.0
2005-01-14 03:18:00,1.54825,1.54845,1.54817,1.5483,136599999.0
2005-01-14 03:19:00,1.54849,1.54855,1.54836,1.54848,162200003.0
2005-01-14 03:20:00,1.54822,1.54841,1.54818,1.54833,326800001.0
2005-01-14 03:21:00,1.54832,1.54851,1.54826,1.54826,187600001.0
2005-01-14 03:22:00,1.5484,1.5484,1.54817,1.54817,294899999.0
2005-01-14 03:23:00,1.5483,1.54844,1.5482,1.5484,199000002.0
2005-01-14 03:24:00,1.5483,1.54857,1.54811,1.54845,328599997.0
2005-01-14 03:25:00,1.5485,1.5485,1.5484,1.5484,43200000.0
2005-01-14 03:26:00,1.54847,1.54847,1.54834,1.54834,36699998.0
2005-01-14 03:27:00,1.54839,1.54839,1.54824,1.54824,49499998.0
2005-01-14 03:28:00,1.54822,1.54841,1.54814,1.54818,280699999.0
2005-01-14 03:29:00,1.54823,1.5484,1.54817,1.54821,158500002.0
2005-01-14 03:30:00,1.54835,1.54848,1.54823,1.54831,184300000.0
2005-01-14 03:31:00,1.54829,1.54837,1.54822,1.54837,140100000.0
2005-01-14 03:32:00,1.54833,1.54848,1.54819,1.54838,318700004.0
2005-01-14 03:33:00,1.54852,1.54875,1.5485,1.54863,165399997.0
2005-01-14 03:34:00,1.54872,1.5488,1.54846,1.5485,407599999.0
2005-01-14 03:35:00,1.54852,1.54857,1.54833,1.54833,208300002.0
2005-01-14 03:36:00,1.5483,1.54876,1.54824,1.54876,339100004.0
2005-01-14 03:37:00,1.54836,1.54867,1.54836,1.54863,253699999.0
2005-01-14 03:38:00,1.54873,1.54873,1.54862,1.54862,100600000.0
2005-01-14 03:39:00,1.54856,1.54871,1.54841,1.54862,296500002.0
2005-01-14 03:40:00,1.54861,1.54871,1.54837,1.5487,214900002.0
2005-01-14 03:41:00,1.54872,1.5488,1.54855,1.54868,293200002.0
2005-01-14 03:42:00,1.54856,1.54875,1.54822,1.54827,272400003.0
2005-01-14 03:43:00,1.5486,1.54884,1.54809,1.54815,483699999.0
2005-01-14 03:44:00,1.54837,1.54863,1.54829,1.54832,286000000.0
2005-01-14 03:45:00,1.54842,1.54842,1.5481,1.54814,400500001.0
2005-01-14 03:46:00,1.54812,1.54841,1.54806,1.54841,204000000.0
2005-01-14 03:47:00,1.54842,1.54858,1.54838,1.54855,281999999.0
2005-01-14 03:48:00,1.54844,1.54866,1.5483,1.54843,450900004.0
2005-01-14 03:49:00,1.54858,1.54878,1.54855,1.54856,247199997.0
2005-01-14 03:50:00,1.5486,1.54861,1.54841,1.54849,207199998.0
2005-01-14 03:51:00,1.54855,1.54871,1.54844,1.54871,225299997.0
2005-01-14 03:52:00,1.54865,1.5487,1.5485,1.5485,214100004.0
2005-01-14 03:53:00,1.54862,1.54875,1.54862,1.54875,78900002.0
2005-01-14 03:54:00,1.5485,1.54893,1.5484,1.54893,214999999.0
2005-01-14 03:55:00,1.54861,1.54875,1.54854,1.54867,165000000.0
2005-01-14 03:56:00,1.54846,1.5487,1.54846,1.54865,310999998.0
2005-01-14 03:57:00,1.54863,1.54884,1.5486,1.54865,465999998.0
2005-01-14 03:58:00,1.54853,1.54875,1.54846,1.54863,305499999.0
2005-01-14 03:59:00,1.54865,1.5487,1.54849,1.54857,437100003.0
2005-01-14 04:00:00,1.54873,1.54881,1.54864,1.54864,224700001.0
2005-01-14 04:01:00,1.54862,1.5488,1.54856,1.54869,473900000.0
2005-01-14 04:02:00,1.54873,1.54882,1.54865,1.54873,308800002.0
2005-01-14 04:03:00,1.5485,1.54891,1.5485,1.54878,352500001.0
2005-01-14 04:04:00,1.54878,1.54944,1.54878,1.54894,355500000.0
2005-01-14 04:05:00,1.54909,1.54931,1.54884,1.54892,318900004.0
2005-01-14 04:06:00,1.549,1.54955,1.54898,1.54955,343400004.0
2005-01-14 04:07:00,1.54952,1.54963,1.54935,1.5494,307099998.0
2005-01-14 04:08:00,1.54934,1.54946,1.54923,1.54938,220000002.0
2005-01-14 04:09:00,1.54919,1.54952,1.54919,1.54942,184400000.0
2005-01-14 04:10:00,1.54938,1.54945,1.54928,1.54945,302000002.0
2005-01-14 04:11:00,1.54941,1.54956,1.54922,1.54937,372200000.0
2005-01-14 04:12:00,1.54938,1.54938,1.54924,1.54924,37600000.0
2005-01-14 04:13:00,1.54932,1.54939,1.54894,1.54898,221500004.0
2005-01-14 04:14:00,1.54888,1.54895,1.5487,1.54884,311999998.0
2005-01-14 04:15:00,1.54891,1.54909,1.54891,1.54906,321199998.0
2005-01-14 04:16:00,1.54918,1.54928,1.54894,1.54901,282699999.0
2005-01-14 04:17:00,1.54909,1.54933,1.54909,1.54921,149999999.0
2005-01-14 04:18:00,1.54916,1.54919,1.54907,1.54913,70200000.0
2005-01-14 04:19:00,1.54902,1.54902,1.54873,1.54874,390499998.0
2005-01-14 04:20:00,1.54896,1.54896,1.5487,1.5487,61300000.0
2005-01-14 04:21:00,1.54903,1.54914,1.54894,1.54904,343499997.0
2005-01-14 04:22:00,1.54887,1.54914,1.54887,1.54911,206799999.0
2005-01-14 04:23:00,1.54912,1.54955,1.54902,1.5492,432999999.0
2005-01-14 04:24:00,1.54929,1.54947,1.54919,1.54942,271000000.0
2005-01-14 04:25:00,1.54938,1.54938,1.54881,1.54887,391600002.0
2005-01-14 04:26:00,1.54912,1.5492,1.54896,1.549,484699999.0
2005-01-14 04:27:00,1.54893,1.5492,1.54888,1.54906,318700000.0
2005-01-14 04:28:00,1.5489,1.54911,1.54858,1.54864,260699999.0
2005-01-14 04:29:00,1.54915,1.54927,1.54904,1.54907,290399996.0
2005-01-14 04:30:00,1.54908,1.54924,1.54882,1.54906,247700003.0
2005-01-14 04:31:00,1.54915,1.54915,1.54903,1.54907,79900000.0
2005-01-14 04:32:00,1.54905,1.54913,1.54893,1.54901,148300001.0
2005-01-14 04:33:00,1.54903,1.54917,1.54903,1.54917,70300002.0
2005-01-14 04:34:00,1.5491,1.5491,1.549,1.549,83799999.0
2005-01-14 04:35:00,1.54881,1.54898,1.54856,1.54874,285999998.0
2005-01-14 04:36:00,1.5491,1.54921,1.54904,1.54906,325799994.0
2005-01-14 04:37:00,1.54909,1.54915,1.54885,1.54897,297900000.0
2005-01-14 04:38:00,1.54898,1.54911,1.54895,1.54899,156000001.0
2005-01-14 04:39:00,1.54888,1.5491,1.54877,1.54887,365499998.0
2005-01-14 04:40:00,1.54896,1.54903,1.5489,1.54903,134900000.0
2005-01-14 04:41:00,1.54904,1.54932,1.54894,1.54907,370300001.0
2005-01-14 04:42:00,1.54942,1.54954,1.54908,1.54908,362800000.0
2005-01-14 04:43:00,1.54907,1.54922,1.54895,1.54895,108099999.0
2005-01-14 04:44:00,1.54928,1.54948,1.54927,1.54931,273699999.0
2005-01-14 04:45:00,1.54945,1.54958,1.54925,1.54933,361499999.0
2005-01-14 04:46:00,1.54952,1.54957,1.54931,1.5494,193700000.0
2005-01-14 04:47:00,1.54937,1.54947,1.54915,1.54922,191500002.0
2005-01-14 04:48:00,1.54918,1.54928,1.54894,1.54908,393600000.0
2005-01-14 04:49:00,1.54919,1.54919,1.54885,1.54896,391499996.0
2005-01-14 04:50:00,1.54916,1.54926,1.54894,1.54926,452100001.0
2005-01-14 04:51:00,1.54931,1.54968,1.54931,1.54949,356199993.0
2005-01-14 04:52:00,1.54937,1.54962,1.54922,1.54927,118999999.0
2005-01-14 04:53:00,1.5494,1.54969,1.54922,1.54922,371299997.0
2005-01-14 04:54:00,1.54911,1.5496,1.54911,1.54929,331700004.0
2005-01-14 04:55:00,1.54934,1.5496,1.5493,1.54951,232500001.0
2005-01-14 04:56:00,1.54948,1.54963,1.54929,1.54963,284799996.0
2005-01-14 04:57:00,1.54937,1.54959,1.5491,1.54924,324800001.0
2005-01-14 04:58:00,1.5495,1.5495,1.54914,1.54927,241800000.0
2005-01-14 04:59:00,1.54925,1.54949,1.5491,1.5491,385000001.0
2005-01-14 05:00:00,1.54903,1.54926,1.54903,1.54926,366499996.0
2005-01-14 05:01:00,1.54919,1.5497,1.54919,1.54937,499700002.0
2005-01-14 05:02:00,1.54928,1.54961,1.54914,1.54919,334900002.0
2005-01-14 05:03:00,1.54931,1.54961,1.54931,1.54946,253000001.0
2005-01-14 05:04:00,1.54963,1.54963,1.54942,1.54942,313000002.0
2005-01-14 05:05:00,1.54951,1.54972,1.54923,1.54923,303599999.0
2005-01-14 05:06:00,1.54937,1.54937,1.5491,1.54923,401000003.0
2005-01-14 05:07:00,1.54957,1.54957,1.54924,1.54929,414400003.0
2005-01-14 05:08:00,1.54915,1.54946,1.549,1.54917,321400000.0
2005-01-14 05:09:00,1.54957,1.54959,1.5493,1.5493,397999997.0
2005-01-14 05:10:00,1.54936,1.54945,1.5492,1.54937,611199998.0
2005-01-14 05:11:00,1.54942,1.54942,1.54909,1.54909,153500001.0
2005-01-14 05:12:00,1.54917,1.54933,1.54902,1.54931,305399998.0
2005-01-14 05:13:00,1.54935,1.54946,1.54925,1.54933,452999997.0
2005-01-14 05:14:00,1.5496,1.54969,1.54943,1.54953,366200007.0
2005-01-14 05:15:00,1.54963,1.54973,1.5496,1.54972,52100002.0
2005-01-14 05:16:00,1.54961,1.54961,1.5494,1.5494,89500001.0
2005-01-14 05:17:00,1.54952,1.54959,1.54948,1.54959,145400000.0
2005-01-14 05:18:00,1.5496,1.54973,1.54952,1.54964,195000002.0
2005-01-14 05:19:00,1.54964,1.54977,1.54958,1.54977,237200008.0
2005-01-14 05:20:00,1.54968,1.54986,1.54962,1.54983,381499998.0
2005-01-14 05:21:00,1.54966,1.54981,1.54945,1.54964,400000000.0
2005-01-14 05:22:00,1.54971,1.54991,1.5496,1.54966,240399999.0
2005-01-14 05:23:00,1.54968,1.54986,1.54958,1.54965,399800000.0
2005-01-14 05:24:00,1.5497,1.54987,1.54952,1.54971,349699992.0
2005-01-14 05:25:00,1.54971,1.54984,1.54959,1.54965,362600005.0
2005-01-14 05:26:00,1.54974,1.54981,1.54967,1.54973,60400001.0
2005-01-14 05:27:00,1.54957,1.54985,1.54957,1.54977,328399999.0
2005-01-14 05:28:00,1.54962,1.54977,1.54942,1.54975,339800001.0
2005-01-14 05:29:00,1.54974,1.54984,1.54952,1.54975,250300002.0
2005-01-14 05:30:00,1.54987,1.54987,1.54969,1.54981,268000003.0
2005-01-14 05:31:00,1.5497,1.54987,1.54931,1.54939,224100000.0
2005-01-14 05:32:00,1.54939,1.54966,1.54935,1.54952,262900003.0
2005-01-14 05:33:00,1.54957,1.54998,1.54934,1.54934,338500000.0
2005-01-14 05:34:00,1.5494,1.54976,1.54924,1.54959,212899999.0
2005-01-14 05:35:00,1.54961,1.54981,1.54946,1.54968,259800006.0
2005-01-14 05:36:00,1.54972,1.55002,1.54972,1.54997,344599993.0
2005-01-14 05:37:00,1.55011,1.55015,1.54987,1.54989,309400004.0
2005-01-14 05:38:00,1.55012,1.55018,1.54993,1.55004,229700002.0
2005-01-14 05:39:00,1.54987,1.55014,1.54987,1.55003,309299999.0
2005-01-14 05:40:00,1.55011,1.55011,1.54983,1.54983,269200004.0
2005-01-14 05:41:00,1.54984,1.55017,1.54984,1.55003,217099998.0
2005-01-14 05:42:00,1.5501,1.5501,1.54992,1.54992,118900000.0
2005-01-14 05:43:00,1.54982,1.55003,1.54973,1.55003,293800001.0
2005-01-14 05:44:00,1.55007,1.55011,1.54988,1.54988,208600001.0
2005-01-14 05:45:00,1.5499,1.55011,1.5499,1.55004,191800003.0
2005-01-14 05:46:00,1.55008,1.55018,1.54996,1.55004,63900000.0
2005-01-14 05:47:00,1.55,1.55011,1.54982,1.55009,358199996.0
2005-01-14 05:48:00,1.55008,1.55008,1.54981,1.54988,530200001.0
2005-01-14 05:49:00,1.5501,1.55017,1.54984,1.54984,412700000.0
2005-01-14 05:50:00,1.55003,1.55012,1.54985,1.55001,365099996.0
2005-01-14 05:51:00,1.54995,1.55015,1.54995,1.55009,92100000.0
2005-01-14 05:52:00,1.55005,1.55005,1.54984,1.54991,319400005.0
2005-01-14 05:53:00,1.54989,1.55,1.54971,1.54973,409499999.0
2005-01-14 05:54:00,1.54968,1.55,1.54968,1.54996,329099999.0
2005-01-14 05:55:00,1.54975,1.54995,1.54962,1.5498,196500002.0
2005-01-14 05:56:00,1.55008,1.55013,1.54987,1.54987,299199998.0
2005-01-14 05:57:00,1.55,1.55005,1.54985,1.54997,221300000.0
2005-01-14 05:58:00,1.55002,1.55002,1.54979,1.54983,296299997.0
2005-01-14 05:59:00,1.55003,1.55003,1.54973,1.54979,255800002.0
2005-01-14 06:00:00,1.54985,1.55002,1.54937,1.54939,178100000.0
2005-01-14 06:01:00,1.5499,1.55,1.54945,1.54958,249599996.0
2005-01-14 06:02:00,1.54922,1.54987,1.54922,1.54969,255799997.0
2005-01-14 06:03:00,1.55018,1.55018,1.54996,1.54996,305400001.0
2005-01-14 06:04:00,1.54951,1.55011,1.54951,1.55002,268599998.0
2005-01-14 06:05:00,1.54985,1.55004,1.54982,1.55,236700001.0
2005-01-14 06:06:00,1.55012,1.55012,1.54986,1.5499,318799998.0
2005-01-14 06:07:00,1.54992,1.55002,1.54972,1.54994,196099999.0
2005-01-14 06:08:00,1.54993,1.55003,1.54975,1.54975,340399999.0
2005-01-14 06:09:00,1.55005,1.55008,1.54988,1.55,367699998.0
2005-01-14 06:10:00,1.55003,1.55006,1.54977,1.54977,348799999.0
2005-01-14 06:11:00,1.55003,1.55013,1.54989,1.54989,411399997.0
2005-01-14 06:12:00,1.55,1.55013,1.54987,1.55002,338599999.0
2005-01-14 06:13:00,1.55001,1.55003,1.54982,1.54982,381600001.0
2005-01-14 06:14:00,1.55002,1.55012,1.54987,1.54993,188400000.0
2005-01-14 06:15:00,1.54998,1.55018,1.54994,1.55008,372799996.0
2005-01-14 06:16:00,1.54993,1.55003,1.54989,1.54997,40000000.0
2005-01-14 06:17:00,1.54987,1.55006,1.54982,1.55003,191300001.0
2005-01-14 06:18:00,1.54965,1.54982,1.54936,1.54953,161899999.0
2005-01-14 06:19:00,1.54946,1.54962,1.54936,1.54946,396000004.0
2005-01-14 06:20:00,1.54958,1.54967,1.5494,1.5495,387500004.0
2005-01-14 06:21:00,1.54967,1.54967,1.54941,1.54948,234200003.0
2005-01-14 06:22:00,1.54972,1.54985,1.54933,1.54933,292099997.0
2005-01-14 06:23:00,1.54939,1.54975,1.54932,1.54955,450600003.0
2005-01-14 06:24:00,1.54935,1.54968,1.54934,1.54968,198399997.0
2005-01-14 06:25:00,1.54927,1.54977,1.54926,1.54971,414000001.0
2005-01-14 06:26:00,1.54982,1.54988,1.54963,1.54972,275199999.0
2005-01-14 06:27:00,1.54982,1.55,1.54981,1.54995,265600003.0
2005-01-14 06:28:00,1.54994,1.54994,1.54965,1.54967,263799998.0
2005-01-14 06:29:00,1.54979,1.54987,1.54972,1.54985,162900000.0
2005-01-14 06:30:00,1.54977,1.54977,1.54964,1.54964,46300001.0
2005-01-14 06:31:00,1.54977,1.54991,1.54949,1.54956,294100005.0
2005-01-14 06:32:00,1.54985,1.54985,1.54937,1.54937,295499998.0
2005-01-14 06:33:00,1.54937,1.54957,1.54925,1.54944,230899999.0
2005-01-14 06:34:00,1.54967,1.55013,1.54966,1.55013,220899999.0
2005-01-14 06:35:00,1.54999,1.55016,1.54934,1.54969,179700002.0
2005-01-14 06:36:00,1.54955,1.54972,1.54913,1.54913,324200001.0
2005-01-14 06:37:00,1.54983,1.55017,1.54981,1.55006,316300002.0
2005-01-14 06:38:00,1.54995,1.55025,1.54987,1.55009,331299995.0
2005-01-14 06:39:00,1.55013,1.55024,1.54991,1.55002,400800006.0
2005-01-14 06:40:00,1.55029,1.55033,1.55005,1.55005,294300002.0
2005-01-14 06:41:00,1.55032,1.55032,1.55008,1.55008,67300000.0
2005-01-14 06:42:00,1.55015,1.55035,1.55013,1.55032,404399998.0
2005-01-14 06:43:00,1.55003,1.55032,1.54944,1.55015,364100001.0
2005-01-14 06:44:00,1.55037,1.55037,1.54927,1.54989,410900001.0
2005-01-14 06:45:00,1.55027,1.55048,1.55025,1.55039,451200002.0
2005-01-14 06:46:00,1.55043,1.55043,1.54906,1.54906,177000000.0
2005-01-14 06:47:00,1.54995,1.54995,1.54924,1.5496,265900003.0
2005-01-14 06:48:00,1.54986,1.54999,1.54982,1.54987,262300001.0
2005-01-14 06:49:00,1.55003,1.55016,1.54978,1.54998,216499997.0
2005-01-14 06:50:00,1.55002,1.55014,1.54987,1.55002,335200000.0
2005-01-14 06:51:00,1.55018,1.55039,1.55009,1.55034,363600000.0
2005-01-14 06:52:00,1.55029,1.55044,1.55018,1.55032,405100001.0
2005-01-14 06:53:00,1.55023,1.5503,1.55013,1.55016,216100004.0
2005-01-14 06:54:00,1.55032,1.55044,1.5502,1.55022,387400001.0
2005-01-14 06:55:00,1.55034,1.55043,1.55019,1.55034,310400000.0
2005-01-14 06:56:00,1.55026,1.55034,1.55013,1.55018,257600001.0
2005-01-14 06:57:00,1.55003,1.55032,1.54992,1.54992,368500003.0
2005-01-14 06:58:00,1.55035,1.55035,1.5503,1.5503,196300000.0
2005-01-14 06:59:00,1.5503,1.55035,1.5502,1.55024,296699996.0
2005-01-14 07:00:00,1.5501,1.55037,1.54998,1.55007,274900000.0
2005-01-14 07:01:00,1.55013,1.55031,1.55008,1.55024,315200002.0
2005-01-14 07:02:00,1.55017,1.55044,1.55015,1.55036,244800002.0
2005-01-14 07:03:00,1.55041,1.55055,1.55026,1.55035,259799998.0
2005-01-14 07:04:00,1.55039,1.55059,1.55024,1.55036,390900002.0
2005-01-14 07:05:00,1.55032,1.55032,1.54915,1.5493,169500001.0
2005-01-14 07:06:00,1.5501,1.5501,1.54982,1.54993,245800001.0
2005-01-14 07:07:00,1.54981,1.54998,1.54981,1.54986,234100003.0
2005-01-14 07:08:00,1.54995,1.54995,1.5498,1.5498,16000000.0
2005-01-14 07:09:00,1.55,1.55008,1.54982,1.54982,298700005.0
2005-01-14 07:10:00,1.54977,1.55,1.54977,1.55,99800002.0
2005-01-14 07:11:00,1.54985,1.55005,1.54985,1.55,203400000.0
2005-01-14 07:12:00,1.55032,1.55039,1.55004,1.55012,337600000.0
2005-01-14 07:13:00,1.54997,1.55024,1.54997,1.55005,112600002.0
2005-01-14 07:14:00,1.55006,1.55006,1.5499,1.55,79599998.0
2005-01-14 07:15:00,1.54982,1.55001,1.5497,1.54996,284500003.0
2005-01-14 07:16:00,1.54987,1.54996,1.54974,1.54975,232300004.0
2005-01-14 07:17:00,1.54979,1.54997,1.5497,1.54985,381999997.0
2005-01-14 07:18:00,1.54997,1.55,1.54976,1.54988,258700002.0
2005-01-14 07:19:00,1.54976,1.55,1.54976,1.5499,194600000.0
2005-01-14 07:20:00,1.54981,1.55008,1.54981,1.54999,269999999.0
2005-01-14 07:21:00,1.54986,1.55007,1.54986,1.54996,160600004.0
2005-01-14 07:22:00,1.55006,1.55019,1.54992,1.55009,386000000.0
2005-01-14 07:23:00,1.54994,1.55008,1.54989,1.54994,564599999.0
2005-01-14 07:24:00,1.55003,1.55012,1.54989,1.54999,354300003.0
2005-01-14 07:25:00,1.55,1.55016,1.54995,1.55003,304200002.0
2005-01-14 07:26:00,1.55,1.55011,1.54986,1.55004,309900002.0
2005-01-14 07:27:00,1.5501,1.5501,1.54988,1.54999,274700000.0
2005-01-14 07:28:00,1.55003,1.55012,1.54979,1.5499,93700001.0
2005-01-14 07:29:00,1.55002,1.55013,1.54995,1.55003,141200000.0
2005-01-14 07:30:00,1.54995,1.55011,1.54995,1.55003,186800003.0
2005-01-14 07:31:00,1.54986,1.55005,1.54973,1.55005,227700000.0
2005-01-14 07:32:00,1.55006,1.55015,1.5499,1.55005,382100008.0
2005-01-14 07:33:00,1.54999,1.55015,1.54991,1.55015,170800005.0
2005-01-14 07:34:00,1.54996,1.55008,1.54984,1.54994,310499999.0
2005-01-14 07:35:00,1.54994,1.55004,1.54968,1.54973,581400000.0
2005-01-14 07:36:00,1.54986,1.54997,1.5497,1.54975,273699997.0
2005-01-14 07:37:00,1.54948,1.5496,1.54909,1.54941,147900000.0
2005-01-14 07:38:00,1.54955,1.54955,1.54939,1.54939,96600001.0
2005-01-14 07:39:00,1.54952,1.54962,1.54936,1.54936,353200000.0
2005-01-14 07:40:00,1.54957,1.54963,1.54946,1.54952,265500004.0
2005-01-14 07:41:00,1.54949,1.5498,1.54949,1.54961,357900000.0
2005-01-14 07:42:00,1.54973,1.54973,1.54946,1.54964,225600001.0
2005-01-14 07:43:00,1.54958,1.54976,1.5495,1.54952,408200007.0
2005-01-14 07:44:00,1.54952,1.54967,1.5494,1.54944,228400000.0
2005-01-14 07:45:00,1.54967,1.54967,1.54948,1.5495,360199998.0
2005-01-14 07:46:00,1.54963,1.54971,1.54947,1.54955,328400002.0
2005-01-14 07:47:00,1.54947,1.54982,1.54947,1.54981,218500003.0
2005-01-14 07:48:00,1.54972,1.54985,1.54955,1.5497,241300005.0
2005-01-14 07:49:00,1.54975,1.54987,1.54968,1.54975,272500001.0
2005-01-14 07:50:00,1.54987,1.54987,1.54975,1.54975,126200002.0
2005-01-14 07:51:00,1.54982,1.54991,1.54929,1.54939,305400001.0
2005-01-14 07:52:00,1.54953,1.54967,1.54936,1.54965,311499998.0
2005-01-14 07:53:00,1.54951,1.54965,1.54951,1.54961,39200000.0
2005-01-14 07:54:00,1.54946,1.54975,1.54946,1.54961,358999999.0
2005-01-14 07:55:00,1.54952,1.54985,1.54949,1.54969,453499998.0
2005-01-14 07:56:00,1.54968,1.54992,1.54967,1.54969,290600000.0
2005-01-14 07:57:00,1.5497,1.54998,1.5497,1.54975,176500001.0
2005-01-14 07:58:00,1.54968,1.54995,1.54968,1.54989,312599992.0
2005-01-14 07:59:00,1.54997,1.54997,1.54935,1.54949,228800001.0
2005-01-14 08:00:00,1.54946,1.54981,1.54946,1.54962,594100001.0
2005-01-14 08:01:00,1.54985,1.54985,1.54964,1.54974,366699999.0
2005-01-14 08:02:00,1.54972,1.54987,1.54961,1.54987,275199999.0
2005-01-14 08:03:00,1.54964,1.54983,1.54961,1.5497,151000000.0
2005-01-14 08:04:00,1.54978,1.55037,1.54972,1.55006,353099999.0
2005-01-14 08:05:00,1.55057,1.55057,1.55002,1.55021,358400002.0
2005-01-14 08:06:00,1.55033,1.5505,1.55013,1.55028,276199999.0
2005-01-14 08:07:00,1.55022,1.55034,1.54997,1.55021,412000003.0
2005-01-14 08:08:00,1.55004,1.5504,1.5499,1.55032,250399999.0
2005-01-14 08:09:00,1.55037,1.55045,1.55024,1.55026,274000001.0
2005-01-14 08:10:00,1.55005,1.55048,1.55005,1.55042,92700001.0
2005-01-14 08:11:00,1.55023,1.55043,1.55023,1.55043,174499998.0
2005-01-14 08:12:00,1.55051,1.55053,1.55026,1.55037,331800002.0
2005-01-14 08:13:00,1.55039,1.55057,1.55031,1.5504,334900001.0
2005-01-14 08:14:00,1.55045,1.55045,1.55016,1.55016,210899998.0
2005-01-14 08:15:00,1.55038,1.55039,1.55023,1.55031,128600001.0
2005-01-14 08:16:00,1.55042,1.55045,1.55015,1.55028,284700002.0
2005-01-14 08:17:00,1.55039,1.55048,1.55009,1.55017,383500004.0
2005-01-14 08:18:00,1.5503,1.5504,1.55008,1.55021,377700000.0
2005-01-14 08:19:00,1.55028,1.5503,1.54998,1.5502,212400000.0
2005-01-14 08:20:00,1.55033,1.55033,1.54994,1.54998,140299999.0
2005-01-14 08:21:00,1.55004,1.5502,1.54988,1.55014,185100001.0
2005-01-14 08:22:00,1.55,1.55022,1.55,1.55018,224999997.0
2005-01-14 08:23:00,1.55022,1.55038,1.55007,1.55018,239800000.0
2005-01-14 08:24:00,1.55025,1.55035,1.55012,1.55013,248899999.0
2005-01-14 08:25:00,1.55035,1.55046,1.55025,1.5503,381500000.0
2005-01-14 08:26:00,1.5505,1.55056,1.55028,1.55041,260699997.0
2005-01-14 08:27:00,1.55037,1.55057,1.55022,1.55051,253000001.0
2005-01-14 08:28:00,1.55044,1.55058,1.55032,1.55039,231399998.0
2005-01-14 08:29:00,1.55047,1.55047,1.55025,1.55029,297200003.0
2005-01-14 08:30:00,1.55026,1.55043,1.55014,1.55035,323499999.0
2005-01-14 08:31:00,1.55051,1.55053,1.55032,1.55039,317099999.0
2005-01-14 08:32:00,1.55032,1.55051,1.55015,1.5502,266900003.0
2005-01-14 08:33:00,1.55039,1.55039,1.5501,1.5501,173599999.0
2005-01-14 08:34:00,1.55021,1.55036,1.55013,1.55024,159800002.0
2005-01-14 08:35:00,1.55057,1.55061,1.5503,1.5505,463100005.0
2005-01-14 08:36:00,1.55041,1.55064,1.5503,1.55055,279099997.0
2005-01-14 08:37:00,1.55063,1.55065,1.55044,1.55054,235699997.0
2005-01-14 08:38:00,1.55063,1.55071,1.55046,1.55053,405500002.0
2005-01-14 08:39:00,1.55047,1.55047,1.55034,1.55036,73600002.0
2005-01-14 08:40:00,1.55017,1.55051,1.55011,1.55036,161399998.0
2005-01-14 08:41:00,1.55057,1.55064,1.5504,1.55055,304000002.0
2005-01-14 08:42:00,1.55057,1.55073,1.55051,1.55062,343200002.0
2005-01-14 08:43:00,1.55031,1.55071,1.55025,1.55037,497800004.0
2005-01-14 08:44:00,1.55059,1.55067,1.55049,1.55059,296299996.0
2005-01-14 08:45:00,1.55072,1.55072,1.55018,1.55044,295499998.0
2005-01-14 08:46:00,1.55036,1.55057,1.55024,1.55055,309699998.0
2005-01-14 08:47:00,1.55051,1.55051,1.55002,1.55011,236100000.0
2005-01-14 08:48:00,1.55032,1.55039,1.54997,1.55026,233000002.0
2005-01-14 08:49:00,1.55009,1.55035,1.55009,1.5503,426700005.0
2005-01-14 08:50:00,1.55019,1.55034,1.54996,1.54997,293100001.0
2005-01-14 08:51:00,1.55023,1.55025,1.54994,1.55025,240800003.0
2005-01-14 08:52:00,1.55026,1.55033,1.55026,1.55033,12000000.0
2005-01-14 08:53:00,1.55042,1.55053,1.55027,1.55027,183199999.0
2005-01-14 08:54:00,1.55015,1.55042,1.55015,1.5504,262700001.0
2005-01-14 08:55:00,1.55057,1.55057,1.55021,1.55021,379200008.0
2005-01-14 08:56:00,1.55008,1.5503,1.55005,1.55005,170500002.0
2005-01-14 08:57:00,1.55017,1.55039,1.55012,1.5502,287700002.0
2005-01-14 08:58:00,1.55035,1.55035,1.55013,1.55026,306100001.0
2005-01-14 08:59:00,1.55028,1.55037,1.55007,1.55007,149100000.0
2005-01-14 09:00:00,1.55013,1.55025,1.55003,1.55008,145400000.0
2005-01-14 09:01:00,1.55004,1.55022,1.54994,1.55003,249399996.0
2005-01-14 09:02:00,1.54995,1.5501,1.54987,1.54994,284499997.0
2005-01-14 09:03:00,1.55007,1.55014,1.54989,1.54999,235500002.0
2005-01-14 09:04:00,1.54987,1.55003,1.54986,1.55003,278500004.0
2005-01-14 09:05:00,1.55004,1.55005,1.54975,1.54993,317299998.0
2005-01-14 09:06:00,1.54993,1.5501,1.54982,1.54991,230299999.0
2005-01-14 09:07:00,1.55009,1.55016,1.54985,1.55016,282600004.0
2005-01-14 09:08:00,1.55001,1.55015,1.54999,1.5501,128600000.0
2005-01-14 09:09:00,1.55018,1.55022,1.54995,1.54995,339099999.0
2005-01-14 09:10:00,1.54972,1.54985,1.54968,1.54975,70100000.0
2005-01-14 09:11:00,1.54958,1.54981,1.54949,1.54957,334099998.0
2005-01-14 09:12:00,1.54944,1.54944,1.54902,1.54929,209300000.0
2005-01-14 09:13:00,1.54957,1.54969,1.54932,1.54944,352299998.0
2005-01-14 09:14:00,1.54949,1.54959,1.54934,1.54946,287800000.0
2005-01-14 09:15:00,1.54955,1.54967,1.54938,1.54952,228999997.0
2005-01-14 09:16:00,1.54947,1.54961,1.54947,1.54961,96000002.0
2005-01-14 09:17:00,1.5496,1.5496,1.5495,1.5495,91800001.0
2005-01-14 09:18:00,1.54957,1.54965,1.54934,1.54958,185600001.0
2005-01-14 09:19:00,1.54955,1.5496,1.54942,1.54948,52800000.0
2005-01-14 09:20:00,1.54969,1.54975,1.54946,1.54957,90300002.0
2005-01-14 09:21:00,1.54938,1.54942,1.54916,1.54929,94000003.0
2005-01-14 09:22:00,1.5493,1.5493,1.54916,1.54916,159700005.0
2005-01-14 09:23:00,1.5489,1.54905,1.54881,1.54885,245899999.0
2005-01-14 09:24:00,1.54876,1.54901,1.54876,1.549,401200001.0
2005-01-14 09:25:00,1.5487,1.54887,1.54864,1.54864,233100003.0
2005-01-14 09:26:00,1.54885,1.54885,1.54872,1.54872,102300000.0
2005-01-14 09:27:00,1.54882,1.54886,1.54859,1.5488,324500001.0
2005-01-14 09:28:00,1.54876,1.54891,1.54868,1.54868,293599999.0
2005-01-14 09:29:00,1.54894,1.54904,1.54886,1.54892,257400004.0
2005-01-14 09:30:00,1.54918,1.54921,1.5489,1.54908,228200004.0
2005-01-14 09:31:00,1.54907,1.54907,1.5488,1.5488,159100000.0
2005-01-14 09:32:00,1.54909,1.54919,1.54896,1.54904,371500000.0
2005-01-14 09:33:00,1.5492,1.54951,1.5492,1.54936,260399997.0
2005-01-14 09:34:00,1.54961,1.54961,1.54938,1.54954,328900000.0
2005-01-14 09:35:00,1.54956,1.54956,1.54931,1.54935,287000000.0
2005-01-14 09:36:00,1.54938,1.54948,1.54919,1.54926,361000002.0
2005-01-14 09:37:00,1.54943,1.54953,1.54929,1.54938,324499998.0
2005-01-14 09:38:00,1.54929,1.54941,1.54906,1.54934,445899994.0
2005-01-14 09:39:00,1.54918,1.54934,1.54917,1.54928,409800000.0
2005-01-14 09:40:00,1.5494,1.5494,1.549,1.549,112100001.0
2005-01-14 09:41:00,1.54912,1.54915,1.54892,1.54903,324199999.0
2005-01-14 09:42:00,1.5493,1.54949,1.54919,1.5493,337000002.0
2005-01-14 09:43:00,1.54943,1.54957,1.5492,1.54932,317299998.0
2005-01-14 09:44:00,1.54937,1.54937,1.54895,1.54895,159099999.0
2005-01-14 09:45:00,1.54927,1.54933,1.54914,1.54924,258100002.0
2005-01-14 09:46:00,1.54924,1.54924,1.54914,1.54914,73500001.0
2005-01-14 09:47:00,1.54902,1.54916,1.54894,1.54916,271699998.0
2005-01-14 09:48:00,1.54924,1.54937,1.54914,1.54919,428199998.0
2005-01-14 09:49:00,1.54915,1.54915,1.54898,1.54901,185100000.0
2005-01-14 09:50:00,1.5491,1.5491,1.54879,1.54896,272400000.0
2005-01-14 09:51:00,1.54915,1.54925,1.54888,1.54893,423300003.0
2005-01-14 09:52:00,1.54898,1.54912,1.54892,1.54907,226800002.0
2005-01-14 09:53:00,1.54913,1.54917,1.54892,1.54904,298600003.0
2005-01-14 09:54:00,1.54927,1.5493,1.54897,1.54897,312400001.0
2005-01-14 09:55:00,1.54898,1.54913,1.54878,1.54912,198300001.0
2005-01-14 09:56:00,1.54889,1.54904,1.54885,1.54893,239200002.0
2005-01-14 09:57:00,1.54911,1.54922,1.54905,1.54913,316300000.0
2005-01-14 09:58:00,1.54897,1.54907,1.54897,1.54906,147099999.0
2005-01-14 09:59:00,1.54892,1.54904,1.54886,1.54892,197300000.0
2005-01-14 10:00:00,1.54875,1.549,1.54875,1.5489,258299996.0
2005-01-14 10:01:00,1.54894,1.54905,1.54881,1.54904,241600002.0
2005-01-14 10:02:00,1.54879,1.54903,1.54873,1.54892,481800004.0
2005-01-14 10:03:00,1.54892,1.54902,1.54884,1.54895,116699999.0
2005-01-14 10:04:00,1.549,1.54905,1.549,1.54905,39000000.0
2005-01-14 10:05:00,1.54885,1.54902,1.54873,1.5488,316400001.0
2005-01-14 10:06:00,1.5489,1.5489,1.54871,1.54871,142099997.0
2005-01-14 10:07:00,1.54872,1.54882,1.54854,1.54871,336499999.0
2005-01-14 10:08:00,1.54876,1.54889,1.54859,1.54871,527500003.0
2005-01-14 10:09:00,1.54855,1.54879,1.54855,1.54878,265299999.0
2005-01-14 10:10:00,1.5488,1.5488,1.54861,1.54861,231600002.0
2005-01-14 10:11:00,1.54857,1.54888,1.54857,1.54882,319100002.0
2005-01-14 10:12:00,1.54882,1.54886,1.54858,1.54858,354600002.0
2005-01-14 10:13:00,1.54878,1.5489,1.54865,1.5488,150800000.0
2005-01-14 10:14:00,1.54883,1.54888,1.54865,1.54879,290899996.0
2005-01-14 10:15:00,1.54882,1.54889,1.54868,1.54874,215199997.0
2005-01-14 10:16:00,1.54869,1.54877,1.54857,1.54877,317299998.0
2005-01-14 10:17:00,1.54874,1.54887,1.54866,1.54878,238200003.0
2005-01-14 10:18:00,1.5487,1.54885,1.54866,1.54866,187200000.0
2005-01-14 10:19:00,1.54881,1.54892,1.54872,1.54884,195599998.0
2005-01-14 10:20:00,1.54892,1.549,1.54878,1.5488,152600002.0
2005-01-14 10:21:00,1.54891,1.54916,1.54883,1.54892,280599996.0
2005-01-14 10:22:00,1.54917,1.54932,1.54911,1.54919,247099999.0
2005-01-14 10:23:00,1.5494,1.54949,1.54924,1.54936,301199998.0
2005-01-14 10:24:00,1.54943,1.54943,1.54916,1.5493,298799994.0
2005-01-14 10:25:00,1.54933,1.54943,1.54908,1.54928,292400001.0
2005-01-14 10:26:00,1.54927,1.54939,1.54919,1.5493,191599997.0
2005-01-14 10:27:00,1.54931,1.54951,1.54927,1.54947,215399997.0
2005-01-14 10:28:00,1.54953,1.54966,1.54936,1.54956,423300003.0
2005-01-14 10:29:00,1.54948,1.5497,1.54948,1.54955,352900005.0
2005-01-14 10:30:00,1.5496,1.54972,1.54942,1.54954,334399999.0
2005-01-14 10:31:00,1.54965,1.54986,1.54963,1.54978,209399999.0
2005-01-14 10:32:00,1.55002,1.55006,1.54969,1.54969,223400000.0
2005-01-14 10:33:00,1.55004,1.55009,1.5498,1.54992,371600003.0
2005-01-14 10:34:00,1.54983,1.55005,1.54983,1.54993,240800000.0
2005-01-14 10:35:00,1.54989,1.55021,1.54984,1.55002,316400001.0
2005-01-14 10:36:00,1.55008,1.55008,1.5498,1.5498,264399996.0
2005-01-14 10:37:00,1.54974,1.55,1.54973,1.54986,253800001.0
2005-01-14 10:38:00,1.55,1.5502,1.5499,1.54996,183799999.0
2005-01-14 10:39:00,1.55005,1.55026,1.55002,1.55021,208500001.0
2005-01-14 10:40:00,1.55025,1.55041,1.55005,1.55032,413000003.0
2005-01-14 10:41:00,1.55027,1.55048,1.54997,1.55009,369600000.0
2005-01-14 10:42:00,1.55032,1.55032,1.55002,1.55008,247899999.0
2005-01-14 10:43:00,1.55021,1.55031,1.54985,1.55025,509699995.0
2005-01-14 10:44:00,1.55026,1.55036,1.55008,1.55015,271800001.0
2005-01-14 10:45:00,1.55014,1.55014,1.55004,1.55004,67600000.0
2005-01-14 10:46:00,1.54977,1.55008,1.54973,1.54999,248799999.0
2005-01-14 10:47:00,1.55004,1.55012,1.54976,1.54988,231300000.0
2005-01-14 10:48:00,1.54999,1.54999,1.54988,1.54992,34600000.0
2005-01-14 10:49:00,1.54985,1.54996,1.54974,1.54974,152399999.0
2005-01-14 10:50:00,1.54978,1.55001,1.54977,1.54994,376800006.0
2005-01-14 10:51:00,1.5499,1.55002,1.54973,1.54991,505000011.0
2005-01-14 10:52:00,1.54983,1.54983,1.54959,1.54966,272999999.0
2005-01-14 10:53:00,1.54972,1.54982,1.54966,1.54982,140800001.0
2005-01-14 10:54:00,1.54976,1.54977,1.54959,1.54963,314699998.0
2005-01-14 10:55:00,1.54955,1.54981,1.54952,1.5497,281000004.0
2005-01-14 10:56:00,1.54972,1.54985,1.54959,1.54973,229400001.0
2005-01-14 10:57:00,1.54971,1.54976,1.54944,1.54969,349200008.0
2005-01-14 10:58:00,1.54961,1.5497,1.54949,1.54959,213200002.0
2005-01-14 10:59:00,1.5496,1.54979,1.54946,1.54952,208499999.0
2005-01-14 11:00:00,1.54967,1.54976,1.54951,1.54951,256999997.0
2005-01-14 11:01:00,1.54982,1.54982,1.54949,1.54957,223599998.0
2005-01-14 11:02:00,1.54965,1.54973,1.54954,1.54962,170999997.0
2005-01-14 11:03:00,1.54962,1.54971,1.54951,1.54956,159500000.0
2005-01-14 11:04:00,1.54953,1.54953,1.54915,1.54926,132499999.0
2005-01-14 11:05:00,1.54927,1.54943,1.54925,1.54931,461800000.0
2005-01-14 11:06:00,1.5493,1.54976,1.5493,1.5497,385999999.0
2005-01-14 11:07:00,1.54988,1.54988,1.54959,1.54959,231700000.0
2005-01-14 11:08:00,1.54957,1.54977,1.54952,1.54952,321000002.0
2005-01-14 11:09:00,1.54967,1.54981,1.54959,1.54963,179500001.0
2005-01-14 11:10:00,1.54976,1.54992,1.54973,1.54987,281100003.0
2005-01-14 11:11:00,1.54984,1.55017,1.54984,1.54986,304400000.0
2005-01-14 11:12:00,1.55,1.55022,1.54996,1.55017,389299997.0
2005-01-14 11:13:00,1.55052,1.55065,1.55042,1.55042,273999996.0
2005-01-14 11:14:00,1.55015,1.55032,1.55008,1.55032,343499998.0
2005-01-14 11:15:00,1.55015,1.55028,1.55003,1.55018,285999997.0
2005-01-14 11:16:00,1.55013,1.55032,1.54994,1.55008,252599998.0
2005-01-14 11:17:00,1.55002,1.55026,1.55002,1.55013,400400002.0
2005-01-14 11:18:00,1.55015,1.55036,1.55009,1.55025,273900000.0
2005-01-14 11:19:00,1.55026,1.55038,1.55017,1.55019,263500001.0
2005-01-14 11:20:00,1.55016,1.55033,1.55006,1.55014,506299997.0
2005-01-14 11:21:00,1.55023,1.55023,1.54998,1.55006,259500004.0
2005-01-14 11:22:00,1.55,1.55022,1.54992,1.5501,391600000.0
2005-01-14 11:23:00,1.55009,1.55042,1.55009,1.55026,384700002.0
2005-01-14 11:24:00,1.55042,1.55049,1.55026,1.55027,469700005.0
2005-01-14 11:25:00,1.55043,1.55045,1.55011,1.55035,242900002.0
2005-01-14 11:26:00,1.5504,1.5504,1.55011,1.55018,183400002.0
2005-01-14 11:27:00,1.54999,1.55012,1.54993,1.55005,258300001.0
2005-01-14 11:28:00,1.5499,1.5499,1.54972,1.54972,203800000.0
2005-01-14 11:29:00,1.54983,1.55,1.54971,1.54971,410500002.0
2005-01-14 11:30:00,1.5497,1.54981,1.54952,1.54967,306400002.0
2005-01-14 11:31:00,1.54977,1.54979,1.54962,1.54966,289300003.0
2005-01-14 11:32:00,1.54969,1.5498,1.54955,1.5498,292800002.0
2005-01-14 11:33:00,1.54984,1.54984,1.54962,1.54972,383700002.0
2005-01-14 11:34:00,1.54966,1.54978,1.54951,1.5497,442499999.0
2005-01-14 11:35:00,1.54975,1.54975,1.54946,1.54958,332299997.0
2005-01-14 11:36:00,1.54985,1.54995,1.5497,1.54985,198300002.0
2005-01-14 11:37:00,1.54982,1.54995,1.54976,1.54988,402799997.0
2005-01-14 11:38:00,1.54991,1.55003,1.54984,1.55003,217000001.0
2005-01-14 11:39:00,1.55003,1.55003,1.54964,1.54976,338599997.0
2005-01-14 11:40:00,1.54978,1.55006,1.54978,1.55006,280100002.0
2005-01-14 11:41:00,1.54995,1.55007,1.54973,1.54988,352900000.0
2005-01-14 11:42:00,1.54966,1.54994,1.54966,1.54994,311400008.0
2005-01-14 11:43:00,1.5499,1.54999,1.54976,1.5498,422700003.0
2005-01-14 11:44:00,1.55005,1.5501,1.5499,1.54994,302799999.0
2005-01-14 11:45:00,1.55007,1.55007,1.54977,1.54977,271500002.0
2005-01-14 11:46:00,1.54999,1.55006,1.54977,1.54984,234100001.0
2005-01-14 11:47:00,1.54979,1.55001,1.54971,1.54982,147100000.0
2005-01-14 11:48:00,1.54998,1.54998,1.54963,1.54963,199500001.0
2005-01-14 11:49:00,1.54975,1.54984,1.54955,1.5496,329400005.0
2005-01-14 11:50:00,1.54972,1.54992,1.54972,1.54992,455000003.0
2005-01-14 11:51:00,1.54989,1.54995,1.54966,1.54971,451199996.0
2005-01-14 11:52:00,1.5496,1.54984,1.5496,1.54978,246399999.0
2005-01-14 11:53:00,1.54982,1.54984,1.54964,1.54971,328500000.0
2005-01-14 11:54:00,1.5497,1.54983,1.54957,1.54968,336799998.0
2005-01-14 11:55:00,1.54968,1.54971,1.54942,1.54949,476200004.0
2005-01-14 11:56:00,1.54955,1.54963,1.54935,1.54956,293000002.0
2005-01-14 11:57:00,1.54957,1.54965,1.54944,1.54957,237200002.0
2005-01-14 11:58:00,1.54967,1.54971,1.54952,1.54958,341600002.0
2005-01-14 11:59:00,1.5496,1.54975,1.54947,1.54962,326899997.0
2005-01-14 12:00:00,1.54973,1.54989,1.5496,1.54971,429700004.0
2005-01-14 12:01:00,1.54959,1.54984,1.54959,1.5497,311099999.0
2005-01-14 12:02:00,1.54953,1.54968,1.54943,1.54965,441000004.0
2005-01-14 12:03:00,1.54949,1.5496,1.5493,1.54948,251199998.0
2005-01-14 12:04:00,1.54951,1.54951,1.54937,1.54937,59900000.0
2005-01-14 12:05:00,1.54947,1.5496,1.54938,1.54949,113500000.0
2005-01-14 12:06:00,1.54978,1.54978,1.54937,1.54947,237200000.0
2005-01-14 12:07:00,1.54967,1.54981,1.54946,1.54946,336100003.0
2005-01-14 12:08:00,1.54955,1.54967,1.54935,1.54951,341800003.0
2005-01-14 12:09:00,1.54963,1.54974,1.54946,1.54957,394500006.0
2005-01-14 12:10:00,1.5497,1.54976,1.54949,1.5495,468600000.0
2005-01-14 12:11:00,1.54975,1.54986,1.54959,1.54965,401299998.0
2005-01-14 12:12:00,1.54979,1.54979,1.54962,1.54964,256000001.0
2005-01-14 12:13:00,1.54956,1.54972,1.54947,1.54964,252999999.0
2005-01-14 12:14:00,1.54965,1.54972,1.54946,1.54946,253399999.0
2005-01-14 12:15:00,1.54952,1.54962,1.54932,1.54954,376300004.0
2005-01-14 12:16:00,1.54934,1.54958,1.54934,1.54945,178599999.0
2005-01-14 12:17:00,1.54932,1.54942,1.54916,1.54927,304099997.0
2005-01-14 12:18:00,1.54925,1.54939,1.54909,1.54909,353900002.0
2005-01-14 12:19:00,1.54928,1.5494,1.54918,1.54935,289800002.0
2005-01-14 12:20:00,1.54923,1.54938,1.54905,1.54913,227600000.0
2005-01-14 12:21:00,1.54916,1.54934,1.54911,1.54917,359299998.0
2005-01-14 12:22:00,1.5493,1.54934,1.5491,1.54921,244700001.0
2005-01-14 12:23:00,1.54919,1.54935,1.54908,1.54923,180500000.0
2005-01-14 12:24:00,1.54928,1.54933,1.54916,1.54926,185100000.0
2005-01-14 12:25:00,1.54932,1.5494,1.54909,1.5492,481299997.0
2005-01-14 12:26:00,1.54915,1.54934,1.54912,1.54916,330300000.0
2005-01-14 12:27:00,1.54919,1.5493,1.54913,1.5493,343000000.0
2005-01-14 12:28:00,1.54911,1.54949,1.54911,1.54927,243800000.0
2005-01-14 12:29:00,1.54925,1.54933,1.54913,1.54928,344699999.0
2005-01-14 12:30:00,1.54926,1.54926,1.54902,1.54907,306899997.0
2005-01-14 12:31:00,1.54933,1.54933,1.54908,1.54921,293100001.0
2005-01-14 12:32:00,1.54928,1.54933,1.54911,1.54911,332000003.0
2005-01-14 12:33:00,1.54913,1.54934,1.54913,1.54934,203800000.0
2005-01-14 12:34:00,1.54934,1.54945,1.54913,1.54923,176000003.0
2005-01-14 12:35:00,1.54929,1.54937,1.54921,1.54928,123099996.0
2005-01-14 12:36:00,1.54946,1.54946,1.5492,1.54932,275100005.0
2005-01-14 12:37:00,1.5493,1.54945,1.54929,1.54945,290300006.0
2005-01-14 12:38:00,1.5493,1.54949,1.54922,1.54932,199599999.0
2005-01-14 12:39:00,1.54939,1.54943,1.54924,1.54934,228500002.0
2005-01-14 12:40:00,1.54932,1.5494,1.54912,1.54912,352200004.0
2005-01-14 12:41:00,1.54924,1.54943,1.54913,1.54926,198399998.0
2005-01-14 12:42:00,1.54924,1.54942,1.5492,1.54937,238399999.0
2005-01-14 12:43:00,1.5494,1.5494,1.54917,1.54927,274700003.0
2005-01-14 12:44:00,1.54935,1.54943,1.54915,1.54924,342799998.0
2005-01-14 12:45:00,1.54927,1.54945,1.54919,1.54919,245399998.0
2005-01-14 12:46:00,1.54942,1.54945,1.54924,1.54934,329599997.0
2005-01-14 12:47:00,1.54922,1.54939,1.54921,1.54921,360099999.0
2005-01-14 12:48:00,1.54927,1.5494,1.54915,1.54925,174600001.0
2005-01-14 12:49:00,1.54926,1.54956,1.54926,1.54948,403000000.0
2005-01-14 12:50:00,1.54954,1.54956,1.54923,1.54923,348999999.0
2005-01-14 12:51:00,1.5495,1.5497,1.54947,1.54961,288799997.0
2005-01-14 12:52:00,1.54958,1.54982,1.54934,1.54956,440300002.0
2005-01-14 12:53:00,1.54955,1.54974,1.54938,1.54974,273400001.0
2005-01-14 12:54:00,1.54967,1.54967,1.5495,1.5495,292800004.0
2005-01-14 12:55:00,1.54933,1.54951,1.54916,1.54927,261300000.0
2005-01-14 12:56:00,1.54915,1.54937,1.54915,1.54935,312399997.0
2005-01-14 12:57:00,1.54921,1.54941,1.54919,1.54936,357600011.0
2005-01-14 12:58:00,1.54935,1.54935,1.54913,1.54918,239000002.0
2005-01-14 12:59:00,1.54921,1.54943,1.5492,1.54925,274499997.0
2005-01-14 13:00:00,1.54915,1.54928,1.54909,1.54922,358600003.0
2005-01-14 13:01:00,1.54922,1.54922,1.54904,1.54904,117399998.0
2005-01-14 13:02:00,1.5493,1.54932,1.54897,1.54897,259100000.0
2005-01-14 13:03:00,1.54942,1.54944,1.54909,1.54925,339699998.0
2005-01-14 13:04:00,1.54901,1.54921,1.54888,1.54897,231799998.0
2005-01-14 13:05:00,1.54916,1.54916,1.54897,1.54902,270900001.0
2005-01-14 13:06:00,1.54918,1.5492,1.54902,1.54917,205800004.0
2005-01-14 13:07:00,1.54907,1.54921,1.54898,1.54914,236400003.0
2005-01-14 13:08:00,1.54925,1.54925,1.54906,1.54906,140400003.0
2005-01-14 13:09:00,1.54921,1.54929,1.54906,1.5492,182799999.0
2005-01-14 13:10:00,1.54922,1.54944,1.54913,1.54925,134200000.0
2005-01-14 13:11:00,1.5495,1.54954,1.54927,1.54927,397300002.0
2005-01-14 13:12:00,1.5493,1.54942,1.54919,1.54932,240500002.0
2005-01-14 13:13:00,1.54945,1.54946,1.54928,1.54932,343800003.0
2005-01-14 13:14:00,1.5494,1.5494,1.54923,1.54929,95600000.0
2005-01-14 13:15:00,1.54926,1.54942,1.54923,1.54932,173599998.0
2005-01-14 13:16:00,1.54931,1.54938,1.54898,1.54901,290200004.0
2005-01-14 13:17:00,1.54913,1.54929,1.54907,1.54907,197399996.0
2005-01-14 13:18:00,1.54912,1.54923,1.54893,1.54893,393299999.0
2005-01-14 13:19:00,1.54915,1.54915,1.5489,1.54893,280600002.0
2005-01-14 13:20:00,1.5491,1.5492,1.54904,1.54904,228400003.0
2005-01-14 13:21:00,1.5491,1.5491,1.54888,1.54888,204699998.0
2005-01-14 13:22:00,1.54906,1.54919,1.54895,1.54911,303700000.0
2005-01-14 13:23:00,1.54902,1.54912,1.54877,1.54892,248200003.0
2005-01-14 13:24:00,1.54884,1.54902,1.54884,1.54888,434300002.0
2005-01-14 13:25:00,1.54888,1.54909,1.54885,1.54898,338600002.0
2005-01-14 13:26:00,1.54891,1.54891,1.54847,1.54847,343700001.0
2005-01-14 13:27:00,1.54861,1.54888,1.54861,1.54883,318599999.0
2005-01-14 13:28:00,1.54877,1.5489,1.54865,1.54882,364900003.0
2005-01-14 13:29:00,1.54876,1.54883,1.54862,1.54872,267599995.0
2005-01-14 13:30:00,1.54871,1.54892,1.54871,1.54892,427599999.0
2005-01-14 13:31:00,1.54882,1.54891,1.5487,1.54881,298000000.0
2005-01-14 13:32:00,1.54887,1.54891,1.54865,1.54865,330500000.0
2005-01-14 13:33:00,1.54832,1.54854,1.54797,1.54797,186200000.0
2005-01-14 13:34:00,1.54811,1.5482,1.54793,1.54808,390599999.0
2005-01-14 13:35:00,1.5479,1.54807,1.54756,1.54764,305200004.0
2005-01-14 13:36:00,1.5477,1.54784,1.5475,1.5475,276400000.0
2005-01-14 13:37:00,1.54772,1.54786,1.54767,1.54772,264899999.0
2005-01-14 13:38:00,1.54778,1.54801,1.54778,1.54801,114399999.0
2005-01-14 13:39:00,1.5479,1.548,1.54775,1.54783,204599999.0
2005-01-14 13:40:00,1.54785,1.54798,1.54773,1.54777,353500002.0
2005-01-14 13:41:00,1.5478,1.54795,1.54764,1.54788,201499998.0
2005-01-14 13:42:00,1.54773,1.54784,1.5476,1.54769,376100000.0
2005-01-14 13:43:00,1.5478,1.5478,1.5476,1.54764,240399997.0
2005-01-14 13:44:00,1.54781,1.54788,1.54765,1.54776,241099995.0
2005-01-14 13:45:00,1.5478,1.54796,1.54776,1.54781,278900000.0
2005-01-14 13:46:00,1.548,1.548,1.54776,1.5479,312400006.0
2005-01-14 13:47:00,1.54797,1.54798,1.54766,1.54766,263800001.0
2005-01-14 13:48:00,1.54781,1.54797,1.5476,1.54764,373200001.0
2005-01-14 13:49:00,1.54799,1.54805,1.54794,1.54802,186500000.0
2005-01-14 13:50:00,1.5479,1.54811,1.54787,1.54795,301500001.0
2005-01-14 13:51:00,1.54791,1.5482,1.54782,1.548,422400003.0
2005-01-14 13:52:00,1.54813,1.54813,1.54799,1.54799,107500000.0
2005-01-14 13:53:00,1.54804,1.54804,1.54786,1.54799,219900004.0
2005-01-14 13:54:00,1.54813,1.54813,1.54787,1.54804,264799999.0
2005-01-14 13:55:00,1.54816,1.5482,1.548,1.54807,318299999.0
2005-01-14 13:56:00,1.54803,1.54815,1.54776,1.54802,157599998.0
2005-01-14 13:57:00,1.54801,1.54815,1.54794,1.548,380200002.0
2005-01-14 13:58:00,1.5481,1.54817,1.54803,1.54812,308899991.0
2005-01-14 13:59:00,1.54801,1.54827,1.54801,1.54825,183900000.0
2005-01-14 14:00:00,1.54816,1.54822,1.54807,1.54821,216999997.0
2005-01-14 14:01:00,1.54822,1.54844,1.54818,1.54818,343900000.0
2005-01-14 14:02:00,1.54842,1.5485,1.54824,1.54837,447899999.0
2005-01-14 14:03:00,1.54816,1.54845,1.54793,1.54821,245799998.0
2005-01-14 14:04:00,1.54835,1.54847,1.54822,1.54839,293200000.0
2005-01-14 14:05:00,1.54842,1.54849,1.54819,1.54826,441899998.0
2005-01-14 14:06:00,1.5483,1.5483,1.54801,1.54817,323199999.0
2005-01-14 14:07:00,1.54833,1.54846,1.54825,1.54832,442499996.0
2005-01-14 14:08:00,1.5484,1.54848,1.54828,1.54828,181300000.0
2005-01-14 14:09:00,1.54842,1.54851,1.54823,1.54823,130900000.0
2005-01-14 14:10:00,1.54837,1.54837,1.54816,1.54816,255900001.0
2005-01-14 14:11:00,1.54827,1.54847,1.54819,1.54826,310500001.0
2005-01-14 14:12:00,1.5481,1.54829,1.54806,1.54813,298900000.0
2005-01-14 14:13:00,1.5483,1.54836,1.54807,1.5483,203699999.0
2005-01-14 14:14:00,1.54833,1.54833,1.54805,1.54805,238799999.0
2005-01-14 14:15:00,1.54826,1.54826,1.54814,1.54814,130600003.0
2005-01-14 14:16:00,1.54825,1.54832,1.54807,1.54817,212400002.0
2005-01-14 14:17:00,1.54832,1.5484,1.54818,1.54822,333600000.0
2005-01-14 14:18:00,1.54823,1.54841,1.5482,1.54823,370599994.0
2005-01-14 14:19:00,1.54839,1.54854,1.54837,1.54849,297300004.0
2005-01-14 14:20:00,1.54837,1.54854,1.54822,1.54845,477199997.0
2005-01-14 14:21:00,1.54848,1.54859,1.54828,1.54842,374699999.0
2005-01-14 14:22:00,1.5483,1.54851,1.54829,1.5484,344299998.0
2005-01-14 14:23:00,1.54842,1.54852,1.54821,1.5483,432099992.0
2005-01-14 14:24:00,1.54832,1.5485,1.5483,1.54842,162900002.0
2005-01-14 14:25:00,1.54845,1.54858,1.54836,1.54836,243600006.0
2005-01-14 14:26:00,1.54838,1.54857,1.54828,1.54842,252500000.0
2005-01-14 14:27:00,1.54834,1.5485,1.54815,1.54844,318300001.0
2005-01-14 14:28:00,1.54833,1.5484,1.54817,1.54825,292500005.0
2005-01-14 14:29:00,1.54838,1.54841,1.54816,1.54833,229900002.0
2005-01-14 14:30:00,1.54851,1.54851,1.54812,1.54812,463399996.0
2005-01-14 14:31:00,1.54835,1.54835,1.54807,1.54807,170000000.0
2005-01-14 14:32:00,1.54839,1.54853,1.54835,1.54839,361100007.0
2005-01-14 14:33:00,1.54842,1.54853,1.54834,1.54842,307700005.0
2005-01-14 14:34:00,1.54843,1.54843,1.54814,1.54842,315799996.0
2005-01-14 14:35:00,1.54835,1.54835,1.54793,1.54793,314200000.0
2005-01-14 14:36:00,1.54826,1.5484,1.54806,1.54822,399899999.0
2005-01-14 14:37:00,1.54852,1.54852,1.54823,1.54832,216400000.0
2005-01-14 14:38:00,1.54831,1.5484,1.54819,1.54833,170599999.0
2005-01-14 14:39:00,1.54849,1.54853,1.54826,1.54826,316399996.0
2005-01-14 14:40:00,1.54842,1.54858,1.54827,1.54835,302200001.0
2005-01-14 14:41:00,1.54825,1.54838,1.54819,1.54821,310800004.0
2005-01-14 14:42:00,1.54821,1.54829,1.54796,1.54818,345399996.0
2005-01-14 14:43:00,1.5481,1.54823,1.54793,1.54814,399700003.0
2005-01-14 14:44:00,1.54804,1.54817,1.54791,1.54806,244900001.0
2005-01-14 14:45:00,1.54815,1.54815,1.54802,1.54802,124700001.0
2005-01-14 14:46:00,1.54818,1.54818,1.54803,1.54803,88699997.0
2005-01-14 14:47:00,1.5481,1.54815,1.54797,1.54807,121200003.0
2005-01-14 14:48:00,1.54805,1.54815,1.54793,1.54807,87799999.0
2005-01-14 14:49:00,1.54804,1.54818,1.5479,1.54794,182900001.0
2005-01-14 14:50:00,1.54806,1.54813,1.54785,1.54803,193499999.0
2005-01-14 14:51:00,1.54815,1.54819,1.54786,1.54801,388399999.0
2005-01-14 14:52:00,1.54812,1.54821,1.54806,1.54814,237399999.0
2005-01-14 14:53:00,1.54808,1.54811,1.54789,1.54795,301900003.0
2005-01-14 14:54:00,1.54803,1.54815,1.54795,1.54802,56200000.0
2005-01-14 14:55:00,1.5479,1.54823,1.5479,1.54818,128599999.0
2005-01-14 14:56:00,1.54818,1.54825,1.54812,1.5482,52000002.0
2005-01-14 14:57:00,1.5482,1.54825,1.54803,1.54803,273600002.0
2005-01-14 14:58:00,1.54794,1.54812,1.54793,1.54801,135799998.0
2005-01-14 14:59:00,1.54798,1.54807,1.5478,1.54795,420800006.0
2005-01-14 15:00:00,1.54808,1.54808,1.54788,1.54801,167999998.0
2005-01-14 15:01:00,1.54797,1.54813,1.54784,1.54798,338100002.0
2005-01-14 15:02:00,1.5481,1.5481,1.54785,1.54785,237200000.0
2005-01-14 15:03:00,1.54802,1.54807,1.54789,1.5479,323199994.0
2005-01-14 15:04:00,1.5481,1.54832,1.54809,1.5483,287100001.0
2005-01-14 15:05:00,1.54833,1.54836,1.54796,1.5482,112799999.0
2005-01-14 15:06:00,1.54855,1.54858,1.54832,1.54839,250699999.0
2005-01-14 15:07:00,1.54837,1.54844,1.54812,1.54812,150200001.0
2005-01-14 15:08:00,1.54832,1.54834,1.54796,1.54796,180700001.0
2005-01-14 15:09:00,1.54839,1.5486,1.54824,1.5485,436900000.0
2005-01-14 15:10:00,1.54843,1.54856,1.5483,1.54842,165399998.0
2005-01-14 15:11:00,1.54843,1.5487,1.54843,1.54857,377300002.0
2005-01-14 15:12:00,1.54857,1.54867,1.54841,1.54841,262200003.0
2005-01-14 15:13:00,1.54854,1.5487,1.54852,1.54854,401199998.0
2005-01-14 15:14:00,1.54861,1.54871,1.54829,1.5484,221199999.0
2005-01-14 15:15:00,1.54842,1.54874,1.54842,1.54864,532700001.0
2005-01-14 15:16:00,1.54882,1.54889,1.54855,1.54869,456000000.0
2005-01-14 15:17:00,1.54891,1.54891,1.54861,1.54865,247100000.0
2005-01-14 15:18:00,1.5486,1.54872,1.5484,1.54865,253799994.0
2005-01-14 15:19:00,1.54871,1.54879,1.54858,1.54878,287800000.0
2005-01-14 15:20:00,1.54871,1.54898,1.5487,1.54888,294400001.0
2005-01-14 15:21:00,1.54864,1.54886,1.54863,1.54882,202199999.0
2005-01-14 15:22:00,1.54863,1.54884,1.54848,1.54857,432500004.0
2005-01-14 15:23:00,1.54863,1.54863,1.54829,1.54829,269099998.0
2005-01-14 15:24:00,1.54868,1.54877,1.54855,1.54868,385700004.0
2005-01-14 15:25:00,1.5488,1.5488,1.54849,1.54849,273999998.0
2005-01-14 15:26:00,1.54865,1.54865,1.54849,1.54856,242799998.0
2005-01-14 15:27:00,1.5484,1.54858,1.54833,1.54849,354699993.0
2005-01-14 15:28:00,1.54839,1.54854,1.54833,1.54843,194999997.0
2005-01-14 15:29:00,1.54866,1.54866,1.54828,1.54828,238600000.0
2005-01-14 15:30:00,1.54829,1.5486,1.54822,1.54835,392900002.0
2005-01-14 15:31:00,1.54862,1.5488,1.54851,1.54864,520899998.0
2005-01-14 15:32:00,1.54874,1.5489,1.54849,1.54864,376900001.0
2005-01-14 15:33:00,1.54889,1.549,1.54851,1.54878,422299999.0
2005-01-14 15:34:00,1.54897,1.54898,1.54869,1.54893,521800003.0
2005-01-14 15:35:00,1.54906,1.5491,1.54887,1.54887,221100004.0
2005-01-14 15:36:00,1.54899,1.54899,1.54884,1.54887,207500002.0
2005-01-14 15:37:00,1.54905,1.54905,1.5488,1.5488,232400001.0
2005-01-14 15:38:00,1.54899,1.5492,1.54896,1.54907,252400003.0
2005-01-14 15:39:00,1.54911,1.54919,1.549,1.54904,221300004.0
2005-01-14 15:40:00,1.549,1.54914,1.54897,1.54908,182299999.0
2005-01-14 15:41:00,1.54882,1.54904,1.5488,1.54886,167500005.0
2005-01-14 15:42:00,1.54867,1.54897,1.54867,1.54897,133500000.0
2005-01-14 15:43:00,1.54882,1.54898,1.54875,1.5488,231899999.0
2005-01-14 15:44:00,1.54902,1.54909,1.54888,1.54895,325699998.0
2005-01-14 15:45:00,1.54905,1.54912,1.54889,1.54908,299400002.0
2005-01-14 15:46:00,1.54893,1.54893,1.54849,1.54862,266900002.0
2005-01-14 15:47:00,1.54887,1.54892,1.5487,1.54871,277199998.0
2005-01-14 15:48:00,1.54886,1.54897,1.54867,1.5489,375500007.0
2005-01-14 15:49:00,1.5489,1.54906,1.54875,1.54895,306699998.0
2005-01-14 15:50:00,1.54875,1.54888,1.54865,1.54882,362600002.0
2005-01-14 15:51:00,1.54894,1.54908,1.54881,1.54881,263800003.0
2005-01-14 15:52:00,1.54894,1.5491,1.54894,1.54903,230999998.0
2005-01-14 15:53:00,1.54898,1.54909,1.54875,1.54887,181700001.0
2005-01-14 15:54:00,1.54897,1.54902,1.54873,1.54893,328000004.0
2005-01-14 15:55:00,1.549,1.54913,1.54886,1.54905,325900003.0
2005-01-14 15:56:00,1.54901,1.54918,1.54887,1.549,370000000.0
2005-01-14 15:57:00,1.54883,1.54908,1.54883,1.54902,243200005.0
2005-01-14 15:58:00,1.54917,1.54939,1.5491,1.54939,355399999.0
2005-01-14 15:59:00,1.54953,1.54967,1.54944,1.5496,418500003.0
2005-01-14 16:00:00,1.54959,1.54982,1.54958,1.5497,290099998.0
2005-01-14 16:01:00,1.54968,1.54981,1.5495,1.54965,224799998.0
2005-01-14 16:02:00,1.5497,1.5498,1.54952,1.54969,262300001.0
2005-01-14 16:03:00,1.54959,1.54977,1.54949,1.54971,390899997.0
2005-01-14 16:04:00,1.54928,1.5495,1.54928,1.54945,126099998.0
2005-01-14 16:05:00,1.54953,1.54953,1.5493,1.54938,230300000.0
2005-01-14 16:06:00,1.54933,1.5497,1.54933,1.54959,232700000.0
2005-01-14 16:07:00,1.54953,1.54969,1.54932,1.54937,258900003.0
2005-01-14 16:08:00,1.5494,1.54949,1.54921,1.54949,378300005.0
2005-01-14 16:09:00,1.54951,1.5496,1.54935,1.54948,299300003.0
2005-01-14 16:10:00,1.54955,1.54964,1.5493,1.54948,252500009.0
2005-01-14 16:11:00,1.54951,1.54967,1.54939,1.54939,252099999.0
2005-01-14 16:12:00,1.5496,1.54969,1.54935,1.5495,333499997.0
2005-01-14 16:13:00,1.54948,1.54955,1.54927,1.54937,330199998.0
2005-01-14 16:14:00,1.54933,1.54958,1.54917,1.54947,547499997.0
2005-01-14 16:15:00,1.5494,1.5497,1.54922,1.54935,207900001.0
2005-01-14 16:16:00,1.5494,1.54952,1.54919,1.54919,430799999.0
2005-01-14 16:17:00,1.5493,1.5493,1.54897,1.54906,227499999.0
2005-01-14 16:18:00,1.54924,1.54946,1.54914,1.54935,304200002.0
2005-01-14 16:19:00,1.54955,1.54965,1.54939,1.54944,292500002.0
2005-01-14 16:20:00,1.54952,1.5496,1.5494,1.54953,267200004.0
2005-01-14 16:21:00,1.54951,1.5497,1.54949,1.54953,294600003.0
2005-01-14 16:22:00,1.54949,1.54969,1.54943,1.54957,494100001.0
2005-01-14 16:23:00,1.54966,1.54969,1.5493,1.5493,301100003.0
2005-01-14 16:24:00,1.54935,1.54942,1.54921,1.54923,331700005.0
2005-01-14 16:25:00,1.54914,1.54924,1.54897,1.54914,166000001.0
2005-01-14 16:26:00,1.54902,1.54915,1.54874,1.54898,269200001.0
2005-01-14 16:27:00,1.54903,1.54942,1.54898,1.5492,324500004.0
2005-01-14 16:28:00,1.54934,1.54936,1.54919,1.5492,234700001.0
2005-01-14 16:29:00,1.54925,1.54935,1.54915,1.54935,338099997.0
2005-01-14 16:30:00,1.54896,1.54933,1.54896,1.54933,178799997.0
2005-01-14 16:31:00,1.5493,1.54935,1.54906,1.54924,196900001.0
2005-01-14 16:32:00,1.54923,1.54935,1.54909,1.54928,308099994.0
2005-01-14 16:33:00,1.54912,1.54928,1.54891,1.54891,196699997.0
2005-01-14 16:34:00,1.54896,1.54896,1.54883,1.54891,99200001.0
2005-01-14 16:35:00,1.54898,1.54903,1.5488,1.54893,310400001.0
2005-01-14 16:36:00,1.54895,1.54895,1.54876,1.54876,86700000.0
2005-01-14 16:37:00,1.54868,1.54876,1.54856,1.54868,232699999.0
2005-01-14 16:38:00,1.54877,1.54877,1.54848,1.5486,351799999.0
2005-01-14 16:39:00,1.54859,1.54888,1.54859,1.54885,353000002.0
2005-01-14 16:40:00,1.54873,1.54895,1.54867,1.54895,239700000.0
2005-01-14 16:41:00,1.54902,1.54907,1.54884,1.54884,142699998.0
2005-01-14 16:42:00,1.54901,1.54933,1.54901,1.54926,345300003.0
2005-01-14 16:43:00,1.54913,1.54936,1.549,1.54909,343700000.0
2005-01-14 16:44:00,1.54918,1.54922,1.54904,1.54913,331800000.0
2005-01-14 16:45:00,1.54894,1.54906,1.54881,1.54893,328599999.0
2005-01-14 16:46:00,1.54895,1.54895,1.54853,1.54854,126200000.0
2005-01-14 16:47:00,1.54882,1.54892,1.54861,1.54883,318800000.0
2005-01-14 16:48:00,1.54893,1.54918,1.54892,1.54911,305299996.0
2005-01-14 16:49:00,1.54887,1.54907,1.54887,1.54892,249999998.0
2005-01-14 16:50:00,1.54912,1.54913,1.54865,1.54885,271700001.0
2005-01-14 16:51:00,1.54883,1.54901,1.54862,1.5488,222400000.0
2005-01-14 16:52:00,1.54892,1.54892,1.54878,1.54883,205400000.0
2005-01-14 16:53:00,1.54886,1.54895,1.54878,1.54878,174900001.0
2005-01-14 16:54:00,1.54882,1.54916,1.54879,1.54889,517299998.0
2005-01-14 16:55:00,1.54927,1.54929,1.54896,1.54905,521600003.0
2005-01-14 16:56:00,1.54911,1.54919,1.54888,1.54896,234399999.0
2005-01-14 16:57:00,1.54903,1.54905,1.54889,1.549,132700000.0
2005-01-14 16:58:00,1.54861,1.54884,1.54861,1.54875,286299999.0
2005-01-14 16:59:00,1.54888,1.54895,1.54868,1.54895,344199997.0
2005-01-14 17:00:00,1.54897,1.54915,1.54872,1.54902,353700002.0
2005-01-14 17:01:00,1.54887,1.54896,1.54869,1.54895,244200004.0
2005-01-14 17:02:00,1.54893,1.54893,1.5486,1.5486,198099999.0
2005-01-14 17:03:00,1.54891,1.54909,1.54866,1.54877,268500002.0
2005-01-14 17:04:00,1.54885,1.54896,1.54858,1.54858,381200003.0
2005-01-14 17:05:00,1.54887,1.54887,1.54869,1.54872,222000004.0
2005-01-14 17:06:00,1.54879,1.54892,1.54869,1.54878,175000002.0
2005-01-14 17:07:00,1.54871,1.54882,1.54849,1.54862,150600002.0
2005-01-14 17:08:00,1.54861,1.54876,1.54851,1.54876,361200001.0
2005-01-14 17:09:00,1.54872,1.54875,1.54841,1.54841,485400000.0
2005-01-14 17:10:00,1.54839,1.54857,1.54832,1.54832,249000002.0
2005-01-14 17:11:00,1.54842,1.54855,1.54826,1.54833,272100003.0
2005-01-14 17:12:00,1.54849,1.54849,1.54822,1.54832,390699994.0
2005-01-14 17:13:00,1.5484,1.5484,1.548,1.54805,272300000.0
2005-01-14 17:14:00,1.54831,1.54842,1.54813,1.54842,206700000.0
2005-01-14 17:15:00,1.54827,1.54838,1.54798,1.54809,220400000.0
2005-01-14 17:16:00,1.54811,1.54835,1.54805,1.54825,344000001.0
2005-01-14 17:17:00,1.54821,1.54831,1.54805,1.54814,296300001.0
2005-01-14 17:18:00,1.54837,1.54851,1.54818,1.54851,289900001.0
2005-01-14 17:19:00,1.54849,1.54862,1.54838,1.54849,189200001.0
2005-01-14 17:20:00,1.54852,1.54852,1.5483,1.54832,163400002.0
2005-01-14 17:21:00,1.54843,1.54859,1.54838,1.54857,460700004.0
2005-01-14 17:22:00,1.5485,1.54872,1.54843,1.54871,341000006.0
2005-01-14 17:23:00,1.5486,1.54879,1.54859,1.54865,159699998.0
2005-01-14 17:24:00,1.5487,1.5487,1.54843,1.54843,263899994.0
2005-01-14 17:25:00,1.54878,1.54891,1.54877,1.54877,283100004.0
2005-01-14 17:26:00,1.54871,1.54883,1.54847,1.54848,115800000.0
2005-01-14 17:27:00,1.5487,1.54878,1.54862,1.54869,134900000.0
2005-01-14 17:28:00,1.54871,1.5488,1.54856,1.54856,353000003.0
2005-01-14 17:29:00,1.54873,1.54887,1.54868,1.54887,325700002.0
2005-01-14 17:30:00,1.5488,1.549,1.54869,1.5489,228500000.0
2005-01-14 17:31:00,1.54878,1.5489,1.54873,1.54882,656300000.0
2005-01-14 17:32:00,1.54892,1.54895,1.54871,1.54887,257499997.0
2005-01-14 17:33:00,1.549,1.54911,1.54889,1.54895,375600003.0
2005-01-14 17:34:00,1.54885,1.54906,1.54873,1.54873,247000000.0
2005-01-14 17:35:00,1.54874,1.54888,1.54867,1.5488,495099997.0
2005-01-14 17:36:00,1.54865,1.54895,1.54865,1.54884,109500001.0
2005-01-14 17:37:00,1.54866,1.5489,1.54866,1.54876,247999998.0
2005-01-14 17:38:00,1.5487,1.54881,1.54864,1.54864,152099999.0
2005-01-14 17:39:00,1.54866,1.5489,1.54862,1.54883,216299997.0
2005-01-14 17:40:00,1.54857,1.54892,1.54857,1.54892,169900003.0
2005-01-14 17:41:00,1.54892,1.54892,1.54866,1.54866,455300004.0
2005-01-14 17:42:00,1.54884,1.54892,1.5487,1.54881,326099994.0
2005-01-14 17:43:00,1.54873,1.5489,1.54859,1.54866,293900002.0
2005-01-14 17:44:00,1.5487,1.54885,1.54847,1.54874,280499999.0
2005-01-14 17:45:00,1.54867,1.5489,1.54867,1.54881,379699996.0
2005-01-14 17:46:00,1.5488,1.54908,1.5488,1.54906,145600000.0
2005-01-14 17:47:00,1.54895,1.54913,1.54884,1.54901,274499996.0
2005-01-14 17:48:00,1.5491,1.54919,1.54885,1.54885,404499995.0
2005-01-14 17:49:00,1.54894,1.5491,1.54885,1.54893,525000004.0
2005-01-14 17:50:00,1.54902,1.54908,1.54887,1.54895,208000001.0
2005-01-14 17:51:00,1.54902,1.54909,1.54893,1.54897,222600002.0
2005-01-14 17:52:00,1.54904,1.54912,1.54871,1.54879,281400001.0
2005-01-14 17:53:00,1.54861,1.54873,1.5483,1.5484,293299999.0
2005-01-14 17:54:00,1.54819,1.54844,1.54811,1.54823,323399999.0
2005-01-14 17:55:00,1.54818,1.54818,1.54801,1.54801,106299999.0
2005-01-14 17:56:00,1.54801,1.54815,1.54789,1.54803,220199997.0
2005-01-14 17:57:00,1.54818,1.54835,1.54805,1.54812,388799997.0
2005-01-14 17:58:00,1.54835,1.54846,1.54814,1.5484,534100000.0
2005-01-14 17:59:00,1.5485,1.54853,1.54827,1.54839,355599999.0
2005-01-14 18:00:00,1.54853,1.54868,1.54822,1.54822,242999999.0
2005-01-14 18:01:00,1.5485,1.5485,1.5485,1.5485,2034800001.0
2005-01-14 18:02:00,1.5484,1.5484,1.5484,1.5484,2034800001.0
2005-01-14 18:03:00,1.5484,1.5484,1.5484,1.5484,2034800001.0
2005-01-14 18:04:00,1.5484,1.5484,1.5484,1.5484,2034800001.0
2005-01-14 18:05:00,1.5486,1.5486,1.5486,1.5486,2034800001.0
2005-01-14 18:06:00,1.5484,1.5484,1.5484,1.5484,2034800001.0
2005-01-14 18:07:00,1.5486,1.5486,1.5486,1.5486,2034800001.0
2005-01-14 18:08:00,1.5484,1.5486,1.5484,1.5484,2034800001.0
2005-01-14 18:09:00,1.54795,1.54808,1.54777,1.54789,2034800001.0
2005-01-14 18:10:00,1.5484,1.5484,1.5484,1.5484,1374699999.0
2005-01-14 18:11:00,1.54812,1.54836,1.54799,1.54804,1374699999.0
2005-01-14 18:12:00,1.54823,1.54823,1.54798,1.54801,1672099987.0
2005-01-14 18:13:00,1.54813,1.54813,1.54788,1.54788,1253500003.0
2005-01-14 18:14:00,1.54797,1.54821,1.54795,1.54805,2146700009.0
2005-01-14 18:15:00,1.54796,1.54815,1.54788,1.54809,970100001.0
2005-01-14 18:16:00,1.5497,1.5501,1.5497,1.5497,1696500005.0
2005-01-14 18:17:00,1.54802,1.54802,1.54763,1.54784,1696500005.0
2005-01-14 18:18:00,1.54788,1.54809,1.54778,1.54798,934000000.0
2005-01-14 18:19:00,1.54802,1.54814,1.54786,1.54809,1856499998.0
2005-01-14 18:20:00,1.54826,1.54838,1.54808,1.54819,1824199999.0
2005-01-14 18:21:00,1.5483,1.54838,1.54816,1.54829,708000002.0
2005-01-14 18:22:00,1.54838,1.54844,1.54826,1.54826,728899995.0
2005-01-14 18:23:00,1.5501,1.5501,1.5497,1.5499,1324000005.0
2005-01-14 18:24:00,1.5497,1.5499,1.5497,1.5497,1324000005.0
2005-01-14 18:25:00,1.5496,1.5497,1.5496,1.5497,1324000005.0
2005-01-14 18:26:00,1.5499,1.5499,1.5496,1.5497,1324000005.0
2005-01-14 18:27:00,1.54844,1.54846,1.54809,1.54827,1324000005.0
2005-01-14 18:28:00,1.5499,1.5499,1.5497,1.5499,1352299999.0
2005-01-14 18:29:00,1.54834,1.54858,1.54833,1.5485,1352299999.0
2005-01-14 18:30:00,1.54853,1.54881,1.54846,1.54876,891300004.0
2005-01-14 18:31:00,1.5488,1.5491,1.54872,1.5491,1007099999.0
2005-01-14 18:32:00,1.5491,1.5492,1.54876,1.54889,1176300007.0
2005-01-14 18:33:00,1.54907,1.5493,1.54882,1.54894,2010400003.0
2005-01-14 18:34:00,1.5497,1.5499,1.5495,1.5499,2027500005.0
2005-01-14 18:35:00,1.54953,1.54958,1.54909,1.54909,2027500005.0
2005-01-14 18:36:00,1.5492,1.54939,1.54885,1.54931,1340000003.0
2005-01-14 18:37:00,1.5501,1.5501,1.5499,1.5501,1549500003.0
2005-01-14 18:38:00,1.54886,1.54919,1.54881,1.54883,1549500003.0
2005-01-14 18:39:00,1.54883,1.54913,1.54883,1.54889,1583500005.0
2005-01-14 18:40:00,1.5494,1.5496,1.5493,1.5494,1251099998.0
2005-01-14 18:41:00,1.54885,1.54906,1.5487,1.54887,1251099998.0
2005-01-14 18:42:00,1.54905,1.54905,1.54878,1.54888,1327400007.0
2005-01-14 18:43:00,1.54914,1.54918,1.54892,1.54894,479399999.0
2005-01-14 18:44:00,1.54906,1.54918,1.54871,1.54902,950100002.0
2005-01-14 18:45:00,1.54889,1.5491,1.54876,1.54885,620199988.0
2005-01-14 18:46:00,1.54871,1.54891,1.54852,1.54868,267199999.0
2005-01-14 18:47:00,1.5487,1.54885,1.54869,1.54882,222900002.0
2005-01-14 18:48:00,1.54883,1.54905,1.5488,1.54891,1063400004.0
2005-01-14 18:49:00,1.54897,1.54897,1.5488,1.54889,342900000.0
2005-01-14 18:50:00,1.54882,1.54897,1.54878,1.54889,677000002.0
2005-01-14 18:51:00,1.54886,1.54904,1.54873,1.54885,1335000005.0
2005-01-14 18:52:00,1.54886,1.54906,1.54873,1.54891,1304999997.0
2005-01-14 18:53:00,1.5492,1.54925,1.54898,1.54905,1150900005.0
2005-01-14 18:54:00,1.54908,1.54914,1.54891,1.54891,1015200003.0
2005-01-14 18:55:00,1.54903,1.54903,1.54869,1.54869,1366399995.0
2005-01-14 18:56:00,1.54882,1.54882,1.54846,1.54846,864599994.0
2005-01-14 18:57:00,1.54863,1.54863,1.54836,1.54843,639500002.0
2005-01-14 18:58:00,1.5485,1.54858,1.54823,1.54845,1295000003.0
2005-01-14 18:59:00,1.5486,1.54868,1.54844,1.54865,1780100011.0
2005-01-14 19:00:00,1.54849,1.5487,1.54849,1.54855,579100002.0
2005-01-14 19:01:00,1.54869,1.5488,1.54855,1.5487,462900000.0
2005-01-14 19:02:00,1.54853,1.54871,1.54842,1.54862,1011900009.0
2005-01-14 19:03:00,1.54858,1.54858,1.54833,1.54833,456100007.0
2005-01-14 19:04:00,1.54839,1.54839,1.54824,1.54824,247600000.0
2005-01-14 19:05:00,1.54832,1.54843,1.54819,1.54832,595699996.0
2005-01-14 19:06:00,1.54836,1.54839,1.54816,1.54822,1641500005.0
2005-01-14 19:07:00,1.54825,1.54849,1.54814,1.54827,788300001.0
2005-01-14 19:08:00,1.54825,1.54852,1.54825,1.54838,1933699990.0
2005-01-14 19:09:00,1.54837,1.54843,1.54818,1.54818,1442699997.0
2005-01-14 19:10:00,1.54828,1.54838,1.54814,1.54834,1052699996.0
2005-01-14 19:11:00,1.54837,1.54859,1.54837,1.54846,1275799997.0
2005-01-14 19:12:00,1.54878,1.54905,1.54842,1.54855,827300006.0
2005-01-14 19:13:00,1.54888,1.54914,1.54879,1.54884,478400001.0
2005-01-14 19:14:00,1.54962,1.54983,1.54944,1.54974,243000000.0
2005-01-14 19:15:00,1.55006,1.55029,1.54981,1.54989,1377400000.0
2005-01-14 19:16:00,1.5496,1.54975,1.54941,1.54951,729199996.0
2005-01-14 19:17:00,1.5497,1.5497,1.54938,1.54938,1118500004.0
2005-01-14 19:18:00,1.54958,1.54969,1.54936,1.54948,499200002.0
2005-01-14 19:19:00,1.54959,1.54979,1.54948,1.54956,895100009.0
2005-01-14 19:20:00,1.54965,1.55,1.54961,1.54971,1207300015.0
2005-01-14 19:21:00,1.54948,1.54979,1.54948,1.54967,1179500002.0
2005-01-14 19:22:00,1.54974,1.54983,1.54957,1.54959,378600003.0
2005-01-14 19:23:00,1.54975,1.54975,1.54942,1.54942,837099992.0
2005-01-14 19:24:00,1.54965,1.54965,1.54939,1.54939,685499999.0
2005-01-14 19:25:00,1.54942,1.54968,1.54936,1.54944,778999997.0
2005-01-14 19:26:00,1.54956,1.54969,1.54935,1.54942,956599998.0
2005-01-14 19:27:00,1.54958,1.54971,1.54931,1.54945,1299300006.0
2005-01-14 19:28:00,1.5494,1.54972,1.54927,1.54935,436199995.0
2005-01-14 19:29:00,1.54944,1.54964,1.54912,1.54928,705000003.0
2005-01-14 19:30:00,1.5484,1.5484,1.5484,1.5484,1123000004.0
2005-01-14 19:31:00,1.54958,1.5497,1.54939,1.5495,1123000004.0
2005-01-14 19:32:00,1.54956,1.54956,1.54928,1.54932,903400001.0
2005-01-14 19:33:00,1.54935,1.54958,1.54929,1.54939,770599998.0
2005-01-14 19:34:00,1.54943,1.54968,1.54931,1.54932,1613699995.0
2005-01-14 19:35:00,1.55002,1.55002,1.54943,1.54943,863000002.0
2005-01-14 19:36:00,1.54957,1.54984,1.54932,1.54955,726999998.0
2005-01-14 19:37:00,1.54971,1.54989,1.54971,1.54985,312099998.0
2005-01-14 19:38:00,1.54979,1.54985,1.54965,1.5497,753800005.0
2005-01-14 19:39:00,1.54972,1.54973,1.54903,1.54917,1164000000.0
2005-01-14 19:40:00,1.54929,1.54938,1.54908,1.54909,631000002.0
2005-01-14 19:41:00,1.54923,1.54925,1.54899,1.54901,541599998.0
2005-01-14 19:42:00,1.5491,1.54944,1.5491,1.54934,701499994.0
2005-01-14 19:43:00,1.5493,1.54939,1.54907,1.54913,419699994.0
2005-01-14 19:44:00,1.54915,1.54917,1.54899,1.54901,953599996.0
2005-01-14 19:45:00,1.54912,1.54912,1.54881,1.549,236799999.0
2005-01-14 19:46:00,1.549,1.5491,1.54868,1.5487,734299999.0
2005-01-14 19:47:00,1.54882,1.54909,1.54876,1.54901,488100006.0
2005-01-14 19:48:00,1.54902,1.54904,1.54892,1.54892,679599999.0
2005-01-14 19:49:00,1.54892,1.54895,1.54864,1.54885,1147100004.0
2005-01-14 19:50:00,1.54869,1.54889,1.54869,1.5488,96900002.0
2005-01-14 19:51:00,1.54872,1.54906,1.54867,1.54891,568700000.0
2005-01-14 19:52:00,1.54903,1.54903,1.54878,1.54887,380199999.0
2005-01-14 19:53:00,1.54888,1.54896,1.54861,1.54873,598600002.0
2005-01-14 19:54:00,1.54884,1.5489,1.54863,1.54863,359900001.0
2005-01-14 19:55:00,1.54869,1.54869,1.54831,1.5484,493600001.0
2005-01-14 19:56:00,1.54847,1.5487,1.54841,1.54855,1425000005.0
2005-01-14 19:57:00,1.54861,1.54898,1.54836,1.54865,1803800002.0
2005-01-14 19:58:00,1.54862,1.54869,1.54832,1.54841,1218100009.0
2005-01-14 19:59:00,1.54855,1.54893,1.54855,1.54873,1157800002.0
2005-01-14 20:00:00,1.549,1.549,1.54849,1.54849,620800001.0
2005-01-14 20:01:00,1.54859,1.54863,1.5482,1.54838,761899998.0
2005-01-14 20:02:00,1.54841,1.54862,1.54834,1.5486,418899997.0
2005-01-14 20:03:00,1.54863,1.54863,1.54841,1.54848,248800004.0
2005-01-14 20:04:00,1.5484,1.5485,1.54828,1.54845,313700001.0
2005-01-14 20:05:00,1.54844,1.54844,1.54822,1.54825,329000000.0
2005-01-14 20:06:00,1.54843,1.5485,1.54829,1.54842,365400001.0
2005-01-14 20:07:00,1.54835,1.54849,1.54822,1.54835,323700002.0
2005-01-14 20:08:00,1.54836,1.5485,1.54824,1.54832,1428800004.0
2005-01-14 20:09:00,1.54818,1.54832,1.54798,1.54815,308999999.0
2005-01-14 20:10:00,1.54834,1.5484,1.54817,1.54817,291399995.0
2005-01-14 20:11:00,1.54832,1.54832,1.54798,1.54798,685399998.0
2005-01-14 20:12:00,1.54813,1.54824,1.54794,1.5481,346200004.0
2005-01-14 20:13:00,1.54826,1.54831,1.54803,1.54804,1977200001.0
2005-01-14 20:14:00,1.54819,1.5483,1.54807,1.54813,545300003.0
2005-01-14 20:15:00,1.54816,1.5483,1.5481,1.54826,1182599998.0
2005-01-14 20:16:00,1.54826,1.54834,1.54813,1.54813,1874600005.0
2005-01-14 20:17:00,1.54831,1.54836,1.54813,1.54831,433099998.0
2005-01-14 20:18:00,1.54838,1.5484,1.54823,1.54823,622000002.0
2005-01-14 20:19:00,1.5476,1.5476,1.5476,1.5476,694300003.0
2005-01-14 20:20:00,1.5478,1.5478,1.5476,1.5476,694300003.0
2005-01-14 20:21:00,1.54828,1.54843,1.54817,1.54838,694300003.0
2005-01-14 20:22:00,1.54839,1.54842,1.54824,1.54824,706500003.0
2005-01-14 20:23:00,1.54814,1.54839,1.54814,1.54822,1199600004.0
2005-01-14 20:24:00,1.54809,1.54849,1.54809,1.54832,553299999.0
2005-01-14 20:25:00,1.5482,1.54834,1.54806,1.54815,885900005.0
2005-01-14 20:26:00,1.54865,1.54874,1.5481,1.54818,396199992.0
2005-01-14 20:27:00,1.54825,1.54825,1.54808,1.54818,457300000.0
2005-01-14 20:29:00,1.54832,1.54837,1.54798,1.54798,1769200005.0
2005-01-14 20:31:00,1.5481,1.54827,1.54806,1.54818,1853100011.0
2005-01-14 20:32:00,1.5476,1.5476,1.5476,1.5476,631999994.0
2005-01-14 20:33:00,1.54808,1.54825,1.54797,1.54813,631999994.0
2005-01-14 20:34:00,1.54791,1.54828,1.54776,1.54814,360000002.0
2005-01-14 20:35:00,1.54799,1.5482,1.54798,1.5482,503800002.0
2005-01-14 20:36:00,1.54817,1.54841,1.54793,1.54829,528800007.0
2005-01-14 20:37:00,1.54837,1.54843,1.54814,1.54814,839899997.0
2005-01-14 20:38:00,1.54799,1.54837,1.54791,1.54801,1761599996.0
2005-01-14 20:39:00,1.54804,1.54825,1.54804,1.54822,1133000006.0
2005-01-14 20:40:00,1.5483,1.54835,1.5481,1.5481,1477100008.0
2005-01-14 20:41:00,1.54803,1.54835,1.54777,1.54812,461000010.0
2005-01-14 20:42:00,1.54825,1.5483,1.54801,1.54801,347399997.0
2005-01-14 20:43:00,1.5483,1.54838,1.5481,1.5481,850999990.0
2005-01-14 20:44:00,1.5479,1.54838,1.5479,1.54817,1287600002.0
2005-01-14 20:45:00,1.54826,1.54835,1.54813,1.54827,1123200007.0
2005-01-14 20:46:00,1.54837,1.54837,1.54793,1.54814,279399999.0
2005-01-14 20:47:00,1.54799,1.54814,1.54773,1.54792,706299996.0
2005-01-14 20:48:00,1.54793,1.54807,1.54773,1.54777,1558700005.0
2005-01-14 20:49:00,1.54748,1.54786,1.54721,1.54769,892100005.0
2005-01-14 20:50:00,1.54776,1.54783,1.54762,1.54776,2043400003.0
2005-01-14 20:51:00,1.54782,1.54785,1.54765,1.5478,356199998.0
2005-01-14 20:52:00,1.54777,1.54785,1.54762,1.54783,1595700000.0
2005-01-14 20:53:00,1.54782,1.548,1.54774,1.54779,1682899998.0
2005-01-14 20:54:00,1.54787,1.5481,1.54785,1.54792,863700003.0
2005-01-14 20:55:00,1.54814,1.54814,1.5479,1.54799,535700004.0
2005-01-14 20:57:00,1.5476,1.5476,1.5475,1.5475,1458000005.0
2005-01-14 20:58:00,1.5476,1.5476,1.5475,1.5475,1458000005.0
2005-01-14 21:02:00,1.54763,1.54782,1.54759,1.54772,1458000005.0
2005-01-14 21:03:00,1.54771,1.5478,1.54759,1.54763,1298100001.0
2005-01-14 21:04:00,1.54758,1.54769,1.54749,1.54767,266099995.0
2005-01-14 21:05:00,1.54779,1.54779,1.54755,1.54761,880000005.0
2005-01-14 21:06:00,1.54749,1.54773,1.54743,1.54764,699700007.0
2005-01-14 21:07:00,1.54762,1.54774,1.5474,1.5474,418499996.0
2005-01-14 21:08:00,1.54746,1.5477,1.54741,1.5477,251600000.0
2005-01-14 21:09:00,1.54725,1.54787,1.54725,1.54777,614900003.0
2005-01-14 21:10:00,1.54771,1.54783,1.54757,1.54766,807699997.0
2005-01-14 21:11:00,1.54767,1.54781,1.54758,1.54768,623699999.0
2005-01-14 21:12:00,1.54773,1.5478,1.54761,1.54769,241000003.0
2005-01-14 21:13:00,1.54759,1.5478,1.54739,1.54739,959700002.0
2005-01-14 21:14:00,1.54741,1.54751,1.54724,1.54743,529700000.0
2005-01-14 21:15:00,1.54743,1.54759,1.54717,1.54727,902800002.0
2005-01-14 21:16:00,1.54717,1.54752,1.54717,1.5474,504599994.0
2005-01-14 21:17:00,1.5475,1.5476,1.54737,1.54746,1450700009.0
2005-01-14 21:18:00,1.5475,1.54777,1.54731,1.54777,602299998.0
2005-01-14 21:19:00,1.54752,1.54756,1.54728,1.54731,637000004.0
2005-01-14 21:22:00,1.54737,1.54747,1.54719,1.54738,1526799991.0
2005-01-14 21:23:00,1.54747,1.54759,1.54729,1.54732,1501799999.0
2005-01-14 21:24:00,1.54751,1.54764,1.54744,1.54752,772600003.0
2005-01-14 21:25:00,1.54748,1.54762,1.54722,1.54724,1285300008.0
2005-01-14 21:26:00,1.54732,1.54764,1.54732,1.54745,483100005.0
2005-01-14 21:27:00,1.54743,1.54743,1.54728,1.54731,611000007.0
2005-01-14 21:28:00,1.54722,1.54743,1.54717,1.54729,871899997.0
2005-01-14 21:29:00,1.54718,1.54735,1.54712,1.5473,437100001.0
2005-01-14 21:30:00,1.5472,1.54743,1.5472,1.54726,408300002.0
2005-01-14 21:31:00,1.54744,1.54744,1.54716,1.54716,520500005.0
2005-01-14 21:32:00,1.54734,1.54754,1.54713,1.54735,1853700002.0
2005-01-14 21:33:00,1.54747,1.54747,1.54727,1.54735,202199999.0
2005-01-14 21:34:00,1.54764,1.54785,1.54756,1.54772,1518599997.0
2005-01-14 21:35:00,1.5475,1.54755,1.54739,1.5474,916400000.0
2005-01-14 21:36:00,1.54748,1.54755,1.54738,1.5474,165900001.0
2005-01-14 21:37:00,1.54737,1.54749,1.54725,1.54738,427299997.0
2005-01-14 21:38:00,1.54747,1.54764,1.54735,1.54756,204000001.0
2005-01-14 21:39:00,1.5475,1.5476,1.5475,1.5476,35900000.0
2005-01-14 21:40:00,1.54744,1.54757,1.54727,1.5474,653000000.0
2005-01-14 21:41:00,1.54721,1.54745,1.54721,1.5474,603199998.0
2005-01-14 21:42:00,1.54729,1.54745,1.54726,1.54738,557800007.0
2005-01-14 21:43:00,1.54739,1.54768,1.54697,1.54756,1066499999.0
2005-01-14 21:44:00,1.54745,1.54747,1.54729,1.5473,1347300006.0
2005-01-14 21:45:00,1.54738,1.54745,1.54725,1.5473,666199996.0
2005-01-14 21:46:00,1.54723,1.54745,1.54721,1.5473,1215399995.0
2005-01-14 21:47:00,1.54679,1.54739,1.54679,1.54718,1347800011.0
2005-01-14 21:48:00,1.54683,1.54734,1.54682,1.54725,425499997.0
2005-01-14 21:49:00,1.54732,1.54732,1.54704,1.54706,1199400003.0
2005-01-14 21:50:00,1.54724,1.54734,1.54714,1.54716,223200001.0
2005-01-14 21:51:00,1.54723,1.54739,1.54714,1.54714,541099999.0
2005-01-14 21:52:00,1.54727,1.54741,1.54707,1.5471,1361899999.0
2005-01-14 21:53:00,1.54724,1.54742,1.54724,1.54741,430099997.0
2005-01-14 21:54:00,1.54738,1.54745,1.5473,1.5474,304500007.0
2005-01-14 21:55:00,1.5474,1.54745,1.54723,1.5473,371700003.0
2005-01-14 21:56:00,1.54745,1.54745,1.54729,1.5473,576100006.0
2005-01-14 21:57:00,1.5473,1.54745,1.5473,1.54745,545900008.0
2005-01-14 21:58:00,1.54737,1.54745,1.54729,1.54745,844200001.0
2005-01-14 21:59:00,1.5473,1.54745,1.54727,1.5474,1140900007.0
2005-01-14 22:00:00,1.5474,1.54747,1.54721,1.54736,781100000.0
2005-01-14 22:01:00,1.5474,1.54747,1.5474,1.54742,155800001.0
2005-01-14 22:02:00,1.54745,1.54747,1.54719,1.54721,1252300005.0
2005-01-14 22:03:00,1.54752,1.54759,1.54704,1.54717,512499994.0
2005-01-14 22:04:00,1.5474,1.54747,1.5473,1.54745,606900003.0
2005-01-14 22:05:00,1.54725,1.54753,1.54721,1.54733,419999997.0
2005-01-14 22:06:00,1.54745,1.54745,1.54723,1.54739,479200001.0
2005-01-14 22:07:00,1.54728,1.5474,1.54721,1.54735,37400000.0
2005-01-14 22:08:00,1.54728,1.5474,1.54722,1.54738,392499999.0
2005-01-14 22:09:00,1.54729,1.5474,1.5472,1.5474,387100004.0
2005-01-14 22:10:00,1.54733,1.54759,1.54731,1.54742,232800001.0
2005-01-14 22:11:00,1.54742,1.54742,1.54714,1.54714,223600000.0
2005-01-14 22:12:00,1.54732,1.54732,1.54709,1.54711,616800001.0
2005-01-14 22:13:00,1.5472,1.54725,1.54705,1.54707,397400004.0
2005-01-14 22:14:00,1.54719,1.54735,1.54718,1.5473,391200003.0
2005-01-14 22:15:00,1.54708,1.54756,1.54693,1.54712,883400005.0
2005-01-14 22:16:00,1.54725,1.54725,1.5471,1.5471,315100002.0
2005-01-14 22:17:00,1.54735,1.54737,1.5473,1.54734,82700002.0
2005-01-14 22:18:00,1.54716,1.54744,1.54716,1.54736,258000000.0
2005-01-14 22:19:00,1.54718,1.54735,1.54709,1.54733,286700004.0
2005-01-14 22:20:00,1.54742,1.54754,1.54725,1.54754,226100002.0
2005-01-14 22:21:00,1.54721,1.54735,1.54717,1.5473,227999999.0
2005-01-14 22:22:00,1.5473,1.54738,1.54722,1.54722,864099998.0
2005-01-14 22:23:00,1.54727,1.54735,1.54714,1.54727,276500002.0
2005-01-14 22:24:00,1.54754,1.54754,1.54722,1.54722,318000004.0
2005-01-14 22:25:00,1.54718,1.5473,1.54699,1.5472,580300000.0
2005-01-14 22:26:00,1.5472,1.5473,1.54702,1.54712,667900007.0
2005-01-14 22:27:00,1.54746,1.54746,1.54702,1.54702,242899996.0
2005-01-14 22:28:00,1.54722,1.5473,1.54703,1.54706,531399998.0
2005-01-14 22:29:00,1.5471,1.5473,1.54709,1.5473,860900009.0
2005-01-14 22:30:00,1.5471,1.54735,1.54707,1.5473,713900002.0
2005-01-14 22:31:00,1.54708,1.54733,1.54691,1.54699,215400002.0
2005-01-14 22:32:00,1.54725,1.54725,1.5471,1.5471,256400002.0
2005-01-14 22:33:00,1.54714,1.54731,1.54709,1.54709,207900003.0
2005-01-14 22:34:00,1.54728,1.54735,1.54718,1.5473,311300002.0
2005-01-14 22:35:00,1.54735,1.54735,1.5472,1.5472,207699997.0
2005-01-14 22:36:00,1.54722,1.54735,1.5472,1.54721,850500007.0
2005-01-14 22:37:00,1.54715,1.54742,1.54714,1.54733,529100001.0
2005-01-14 22:38:00,1.54712,1.54733,1.5471,1.54728,252599997.0
2005-01-14 22:39:00,1.5472,1.54725,1.54689,1.54706,791599997.0
2005-01-14 22:40:00,1.547,1.54752,1.54687,1.54752,523499999.0
2005-01-14 22:41:00,1.54713,1.54735,1.54713,1.5473,562899995.0
2005-01-14 22:42:00,1.54725,1.54735,1.5471,1.5472,691900002.0
2005-01-14 22:43:00,1.54727,1.54738,1.54694,1.54725,1046199994.0
2005-01-14 22:44:00,1.5473,1.54733,1.54705,1.54719,307399998.0
2005-01-14 22:45:00,1.54717,1.5473,1.547,1.5472,171200000.0
2005-01-14 22:46:00,1.54708,1.54725,1.54699,1.5472,247800007.0
2005-01-14 22:47:00,1.54711,1.54727,1.54708,1.54725,357300005.0
2005-01-14 22:48:00,1.54711,1.54731,1.54706,1.54726,300600000.0
2005-01-14 22:49:00,1.5473,1.54735,1.5471,1.5471,688400000.0
2005-01-14 22:50:00,1.54717,1.5473,1.54706,1.54723,228500002.0
2005-01-14 22:51:00,1.5471,1.54734,1.54676,1.54707,510000003.0
2005-01-14 22:52:00,1.54707,1.54725,1.54689,1.5472,377300005.0
2005-01-14 22:53:00,1.5472,1.5473,1.54715,1.5473,217800002.0
2005-01-14 22:54:00,1.54682,1.54757,1.54675,1.54688,525199998.0
2005-01-14 22:55:00,1.54716,1.54728,1.5471,1.54725,301200001.0
2005-01-14 22:56:00,1.54713,1.54733,1.54713,1.54733,98999998.0
2005-01-14 22:57:00,1.54704,1.54729,1.547,1.54722,461800000.0
2005-01-14 22:58:00,1.54722,1.54735,1.5472,1.54721,147999998.0
2005-01-14 22:59:00,1.54699,1.54729,1.54682,1.54712,469000001.0
2005-01-14 23:00:00,1.54712,1.54732,1.54682,1.54732,84500000.0
2005-01-14 23:01:00,1.54699,1.54741,1.54698,1.54706,464100004.0
2005-01-14 23:02:00,1.54741,1.54755,1.54731,1.54739,155599999.0
2005-01-14 23:03:00,1.54724,1.54733,1.54706,1.54726,266500002.0
2005-01-14 23:04:00,1.54715,1.54725,1.54694,1.54725,395499999.0
2005-01-14 23:05:00,1.54718,1.54718,1.54686,1.54686,156400000.0
2005-01-14 23:06:00,1.54694,1.54704,1.54678,1.54688,277000002.0
2005-01-14 23:07:00,1.54688,1.54701,1.54679,1.54689,240500000.0
2005-01-14 23:08:00,1.5469,1.54701,1.54682,1.54693,288400002.0
2005-01-14 23:09:00,1.54686,1.547,1.54675,1.54684,396800000.0
2005-01-14 23:10:00,1.54676,1.5469,1.54665,1.54668,221599999.0
2005-01-14 23:11:00,1.54668,1.54668,1.54648,1.54661,135600001.0
2005-01-14 23:12:00,1.54678,1.54678,1.54648,1.54648,251499998.0
2005-01-14 23:13:00,1.54662,1.54669,1.5465,1.54653,166399999.0
2005-01-14 23:14:00,1.54664,1.54667,1.54651,1.54667,49600000.0
2005-01-14 23:15:00,1.54656,1.54669,1.54645,1.54667,238700001.0
2005-01-14 23:16:00,1.5466,1.54661,1.54637,1.54651,277199996.0
2005-01-14 23:17:00,1.54656,1.54665,1.54637,1.54663,540899999.0
2005-01-14 23:18:00,1.54652,1.54675,1.54645,1.54667,260500002.0
2005-01-14 23:19:00,1.54663,1.54673,1.54652,1.54656,205599998.0
2005-01-14 23:20:00,1.54646,1.54662,1.54641,1.54642,429100004.0
2005-01-14 23:21:00,1.54644,1.5466,1.54644,1.5466,168699998.0
2005-01-14 23:22:00,1.54651,1.54658,1.54641,1.54647,165399998.0
2005-01-14 23:23:00,1.54626,1.5465,1.5462,1.5462,375700000.0
2005-01-14 23:24:00,1.5463,1.54668,1.54626,1.54653,547400001.0
2005-01-14 23:25:00,1.54642,1.54651,1.54628,1.54639,43900000.0
2005-01-14 23:26:00,1.54658,1.54658,1.54628,1.54638,308699996.0
2005-01-14 23:27:00,1.54636,1.54641,1.54634,1.54639,99000000.0
2005-01-14 23:28:00,1.54634,1.54643,1.54629,1.5464,197500001.0
2005-01-14 23:29:00,1.54626,1.54643,1.54626,1.54643,211600002.0
2005-01-14 23:30:00,1.54645,1.54645,1.5462,1.5462,228300002.0
2005-01-14 23:31:00,1.54645,1.54657,1.54638,1.54649,196500001.0
2005-01-14 23:32:00,1.54621,1.54646,1.54611,1.54639,306199999.0
2005-01-14 23:33:00,1.54638,1.54647,1.54628,1.54637,205900004.0
2005-01-14 23:34:00,1.54642,1.5465,1.54628,1.54638,137600001.0
2005-01-14 23:35:00,1.54626,1.54636,1.54624,1.54634,77500000.0
2005-01-14 23:36:00,1.5463,1.54634,1.54608,1.54623,246800000.0
2005-01-14 23:37:00,1.54622,1.5465,1.54617,1.54622,222800004.0
2005-01-14 23:38:00,1.54657,1.54666,1.5462,1.5462,278100001.0
2005-01-14 23:39:00,1.54651,1.54673,1.54629,1.54654,311600000.0
2005-01-14 23:40:00,1.54635,1.54679,1.54632,1.54654,371599999.0
2005-01-14 23:41:00,1.54664,1.54689,1.54643,1.54689,339099997.0
2005-01-14 23:42:00,1.54694,1.54713,1.54663,1.54671,194699999.0
2005-01-14 23:43:00,1.54653,1.54681,1.54647,1.54665,330400003.0
2005-01-14 23:44:00,1.54667,1.54686,1.54645,1.54655,242700000.0
2005-01-14 23:45:00,1.5466,1.54689,1.5466,1.54689,37600000.0
2005-01-14 23:46:00,1.54702,1.54702,1.54673,1.54691,355500006.0
2005-01-14 23:47:00,1.54682,1.54702,1.54677,1.54692,375800003.0
2005-01-14 23:48:00,1.54651,1.547,1.54651,1.547,230000001.0
2005-01-14 23:49:00,1.54704,1.54711,1.54663,1.54666,354699999.0
2005-01-14 23:50:00,1.54675,1.54698,1.54668,1.54686,283499998.0
2005-01-14 23:51:00,1.5469,1.5469,1.54666,1.54668,291300002.0
2005-01-14 23:52:00,1.54659,1.5468,1.54645,1.54667,249600002.0
2005-01-14 23:53:00,1.54675,1.5469,1.54646,1.5466,241400003.0
2005-01-14 23:54:00,1.54628,1.54703,1.54618,1.54703,299000002.0
2005-01-14 23:55:00,1.54632,1.54632,1.54599,1.54599,89400001.0
2005-01-14 23:56:00,1.54623,1.54657,1.54623,1.5465,309600002.0
2005-01-14 23:57:00,1.54642,1.54653,1.5462,1.54653,349700007.0
2005-01-14 23:58:00,1.54646,1.54669,1.54633,1.54633,340200005.0
2005-01-14 23:59:00,1.5464,1.54678,1.54638,1.54678,257399998.0
2005-01-17 00:00:00,1.54642,1.5468,1.54641,1.54672,211800002.0
2005-01-17 00:01:00,1.54655,1.54665,1.5465,1.5465,81200002.0
2005-01-17 00:02:00,1.54674,1.54698,1.54674,1.54683,225300002.0
2005-01-17 00:03:00,1.54661,1.54661,1.5464,1.54641,278300006.0
2005-01-17 00:04:00,1.54637,1.5464,1.54624,1.54629,152600000.0
2005-01-17 00:05:00,1.54624,1.54656,1.54624,1.54656,304300001.0
2005-01-17 00:06:00,1.54624,1.54637,1.54615,1.54615,120000000.0
2005-01-17 00:07:00,1.54645,1.54664,1.54634,1.54645,262900000.0
2005-01-17 00:08:00,1.54624,1.54653,1.54624,1.54653,288000004.0
2005-01-17 00:09:00,1.54649,1.54657,1.54626,1.54638,326199998.0
2005-01-17 00:10:00,1.54642,1.54659,1.54636,1.54659,141000001.0
2005-01-17 00:11:00,1.54624,1.54657,1.54624,1.54627,287500002.0
2005-01-17 00:12:00,1.5465,1.5465,1.54625,1.54626,202999999.0
2005-01-17 00:13:00,1.54653,1.54653,1.5461,1.5461,287400004.0
2005-01-17 00:14:00,1.54636,1.54654,1.54626,1.54642,99900000.0
2005-01-17 00:15:00,1.54642,1.54653,1.54629,1.54635,277600002.0
2005-01-17 00:16:00,1.5466,1.5466,1.5465,1.5465,51200000.0
2005-01-17 00:17:00,1.54641,1.54656,1.54607,1.54622,415200002.0
2005-01-17 00:18:00,1.54615,1.54668,1.54608,1.54662,274200000.0
2005-01-17 00:19:00,1.54647,1.54669,1.54644,1.54644,226000002.0
2005-01-17 00:20:00,1.5465,1.54671,1.54625,1.54656,488999995.0
2005-01-17 00:21:00,1.54624,1.54662,1.54624,1.54655,209200000.0
2005-01-17 00:22:00,1.54652,1.54674,1.54642,1.54658,435299999.0
2005-01-17 00:23:00,1.54662,1.54664,1.54635,1.54636,263299999.0
2005-01-17 00:24:00,1.54633,1.54664,1.54628,1.54628,218900004.0
2005-01-17 00:25:00,1.54639,1.5466,1.54625,1.54648,264800002.0
2005-01-17 00:26:00,1.54663,1.54665,1.5464,1.54655,336699999.0
2005-01-17 00:27:00,1.54637,1.54654,1.54609,1.54636,376799999.0
2005-01-17 00:28:00,1.54654,1.54669,1.54645,1.54652,235399998.0
2005-01-17 00:29:00,1.54649,1.54668,1.54631,1.54648,180600002.0
2005-01-17 00:30:00,1.54676,1.54676,1.54603,1.54603,210899999.0
2005-01-17 00:31:00,1.54613,1.54652,1.54611,1.54628,420500003.0
2005-01-17 00:32:00,1.5462,1.5463,1.546,1.546,228699997.0
2005-01-17 00:33:00,1.54646,1.5466,1.54629,1.54656,385400000.0
2005-01-17 00:34:00,1.54643,1.5466,1.54611,1.54645,344300000.0
2005-01-17 00:35:00,1.5463,1.54653,1.54628,1.54633,220499996.0
2005-01-17 00:36:00,1.54625,1.54645,1.54625,1.54625,158900002.0
2005-01-17 00:37:00,1.54607,1.5465,1.54607,1.54634,144499998.0
2005-01-17 00:38:00,1.54627,1.54636,1.54611,1.54636,249300002.0
2005-01-17 00:39:00,1.54637,1.54657,1.54629,1.54635,292999995.0
2005-01-17 00:40:00,1.5466,1.5466,1.54645,1.54646,166300001.0
2005-01-17 00:41:00,1.54635,1.54646,1.54624,1.54634,396599999.0
2005-01-17 00:42:00,1.5463,1.5465,1.5462,1.54632,422899998.0
2005-01-17 00:43:00,1.54584,1.54638,1.54582,1.54622,455199999.0
2005-01-17 00:44:00,1.5464,1.54666,1.5462,1.54651,402600000.0
2005-01-17 00:45:00,1.5465,1.54663,1.54638,1.54643,295900000.0
2005-01-17 00:46:00,1.54677,1.54688,1.54632,1.54662,416400001.0
2005-01-17 00:47:00,1.54651,1.54683,1.54606,1.54619,434500006.0
2005-01-17 00:48:00,1.54647,1.54656,1.54607,1.54622,357699999.0
2005-01-17 00:49:00,1.54618,1.54646,1.54609,1.54609,270000001.0
2005-01-17 00:50:00,1.54646,1.54678,1.54646,1.54662,255600003.0
2005-01-17 00:51:00,1.54634,1.54663,1.54629,1.54629,322400002.0
2005-01-17 00:52:00,1.54613,1.54663,1.54609,1.54651,311700001.0
2005-01-17 00:53:00,1.54628,1.5465,1.54611,1.54647,222699998.0
2005-01-17 00:54:00,1.54603,1.54658,1.54603,1.54645,358700007.0
2005-01-17 00:55:00,1.54655,1.5467,1.54636,1.5465,479200009.0
2005-01-17 00:56:00,1.5466,1.54669,1.54636,1.54669,245200005.0
2005-01-17 00:57:00,1.54638,1.54658,1.54622,1.5463,428899996.0
2005-01-17 00:58:00,1.54655,1.54667,1.54638,1.54639,372399998.0
2005-01-17 00:59:00,1.54623,1.5466,1.54623,1.5466,59500002.0
2005-01-17 01:00:00,1.54657,1.54683,1.54652,1.54683,196600000.0
2005-01-17 01:01:00,1.54686,1.54686,1.54645,1.54658,369200003.0
2005-01-17 01:02:00,1.54628,1.54669,1.54628,1.54655,282799998.0
2005-01-17 01:03:00,1.5464,1.54675,1.5464,1.54666,221500005.0
2005-01-17 01:04:00,1.5468,1.54683,1.5466,1.5467,355699998.0
2005-01-17 01:05:00,1.54672,1.5468,1.54655,1.54655,264599998.0
2005-01-17 01:06:00,1.54669,1.54669,1.54629,1.54629,341100004.0
2005-01-17 01:07:00,1.54633,1.54648,1.54628,1.54645,228699999.0
2005-01-17 01:08:00,1.54629,1.54642,1.54626,1.54636,342700005.0
2005-01-17 01:09:00,1.54639,1.54645,1.5463,1.54645,218800002.0
2005-01-17 01:10:00,1.54648,1.54652,1.54635,1.54635,226999999.0
2005-01-17 01:11:00,1.54639,1.54653,1.54639,1.54645,204500002.0
2005-01-17 01:12:00,1.54631,1.54665,1.54617,1.54665,257900001.0
2005-01-17 01:13:00,1.5464,1.54652,1.54621,1.5464,231299999.0
2005-01-17 01:14:00,1.5465,1.54658,1.54641,1.54649,471700000.0
2005-01-17 01:15:00,1.5464,1.54653,1.54632,1.54637,423300000.0
2005-01-17 01:16:00,1.5463,1.54645,1.5463,1.54635,266000002.0
2005-01-17 01:17:00,1.54643,1.54652,1.54598,1.5463,323600002.0
2005-01-17 01:18:00,1.54643,1.54658,1.54641,1.5465,442799996.0
2005-01-17 01:19:00,1.54654,1.54671,1.54652,1.54654,284099999.0
2005-01-17 01:20:00,1.54669,1.54677,1.54645,1.54649,326299998.0
2005-01-17 01:21:00,1.54655,1.54655,1.5464,1.5464,157300000.0
2005-01-17 01:22:00,1.5464,1.54655,1.5464,1.54655,128199999.0
2005-01-17 01:23:00,1.54643,1.54652,1.54631,1.54644,158499996.0
2005-01-17 01:24:00,1.54625,1.54637,1.54621,1.54627,104800000.0
2005-01-17 01:25:00,1.54664,1.54666,1.54612,1.54612,273500003.0
2005-01-17 01:26:00,1.5464,1.54645,1.5464,1.54645,98400003.0
2005-01-17 01:27:00,1.5465,1.54653,1.54615,1.54637,483999999.0
2005-01-17 01:28:00,1.5464,1.54645,1.54632,1.54639,55700000.0
2005-01-17 01:29:00,1.54638,1.5466,1.54604,1.54619,352599996.0
2005-01-17 01:30:00,1.54624,1.5464,1.54619,1.54619,144500003.0
2005-01-17 01:31:00,1.54633,1.5464,1.54624,1.54637,116500000.0
2005-01-17 01:32:00,1.54638,1.54645,1.54623,1.54635,501500003.0
2005-01-17 01:33:00,1.54663,1.54668,1.54644,1.54644,485000002.0
2005-01-17 01:34:00,1.5463,1.54645,1.5461,1.54637,479200009.0
2005-01-17 01:35:00,1.54635,1.54652,1.54629,1.54638,334400006.0
2005-01-17 01:36:00,1.54666,1.54672,1.54641,1.54646,173300004.0
2005-01-17 01:37:00,1.54625,1.54666,1.54618,1.54636,202200000.0
2005-01-17 01:38:00,1.54638,1.54648,1.5463,1.54648,468499995.0
2005-01-17 01:39:00,1.54632,1.54645,1.54619,1.54635,252399996.0
2005-01-17 01:40:00,1.5463,1.5464,1.5463,1.5463,38400000.0
2005-01-17 01:41:00,1.54667,1.54667,1.54622,1.54632,405600011.0
2005-01-17 01:42:00,1.5464,1.54648,1.54632,1.54634,225500002.0
2005-01-17 01:43:00,1.54633,1.54668,1.54628,1.54661,285800002.0
2005-01-17 01:44:00,1.54638,1.54668,1.54635,1.54635,285100003.0
2005-01-17 01:45:00,1.5465,1.54665,1.54649,1.54665,96400002.0
2005-01-17 01:46:00,1.54643,1.54702,1.54643,1.54702,405500003.0
2005-01-17 01:47:00,1.54667,1.54675,1.5465,1.54654,140900000.0
2005-01-17 01:48:00,1.54675,1.54678,1.54659,1.54663,263900002.0
2005-01-17 01:49:00,1.54671,1.54678,1.54656,1.54671,248700003.0
2005-01-17 01:50:00,1.54661,1.54683,1.5466,1.54683,112599998.0
2005-01-17 01:51:00,1.5467,1.5467,1.5466,1.5466,31899999.0
2005-01-17 01:52:00,1.54655,1.54665,1.5465,1.5465,65299999.0
2005-01-17 01:53:00,1.54671,1.54683,1.54657,1.54673,242400000.0
2005-01-17 01:54:00,1.54675,1.547,1.5467,1.54675,270800003.0
2005-01-17 01:55:00,1.54704,1.5471,1.54678,1.547,356200009.0
2005-01-17 01:56:00,1.5469,1.54705,1.5469,1.54705,71900002.0
2005-01-17 01:57:00,1.54695,1.54715,1.54695,1.54708,95200001.0
2005-01-17 01:58:00,1.54704,1.54704,1.54682,1.54682,201400003.0
2005-01-17 01:59:00,1.54702,1.5471,1.54682,1.54696,270900000.0
2005-01-17 02:00:00,1.5471,1.54727,1.54672,1.54694,317600003.0
2005-01-17 02:01:00,1.54713,1.54737,1.54713,1.54737,80699999.0
2005-01-17 02:02:00,1.54709,1.5473,1.54678,1.54697,224600000.0
2005-01-17 02:03:00,1.54678,1.54709,1.54678,1.54709,332400003.0
2005-01-17 02:04:00,1.54718,1.54727,1.54705,1.54715,535900000.0
2005-01-17 02:05:00,1.5471,1.54716,1.54694,1.54694,133000000.0
2005-01-17 02:06:00,1.54708,1.54724,1.54708,1.54724,182900001.0
2005-01-17 02:07:00,1.5471,1.54728,1.54705,1.54728,315600003.0
2005-01-17 02:08:00,1.54716,1.54725,1.54691,1.5471,245200006.0
2005-01-17 02:09:00,1.54718,1.54725,1.54708,1.5472,335500006.0
2005-01-17 02:10:00,1.5472,1.5472,1.5471,1.5471,132499998.0
2005-01-17 02:11:00,1.54717,1.54717,1.54684,1.54688,473700001.0
2005-01-17 02:12:00,1.54708,1.54741,1.54706,1.54722,365100000.0
2005-01-17 02:13:00,1.54749,1.5476,1.54733,1.54733,216700002.0
2005-01-17 02:14:00,1.54728,1.54733,1.54712,1.54725,193300002.0
2005-01-17 02:15:00,1.54714,1.54728,1.54701,1.54714,221500003.0
2005-01-17 02:16:00,1.54709,1.54729,1.54695,1.5471,295300004.0
2005-01-17 02:17:00,1.54718,1.54731,1.54704,1.54704,244199999.0
2005-01-17 02:18:00,1.5471,1.5472,1.5471,1.5472,79899998.0
2005-01-17 02:19:00,1.54722,1.54744,1.54715,1.54725,329999999.0
2005-01-17 02:20:00,1.54743,1.54771,1.54729,1.5475,198400002.0
2005-01-17 02:21:00,1.54775,1.54785,1.5476,1.54766,349300001.0
2005-01-17 02:22:00,1.54757,1.54774,1.54753,1.54762,297800004.0
2005-01-17 02:23:00,1.54761,1.54761,1.5473,1.54735,318100005.0
2005-01-17 02:24:00,1.54738,1.54749,1.54716,1.54732,236900000.0
2005-01-17 02:25:00,1.54731,1.54746,1.54725,1.54737,169400000.0
2005-01-17 02:26:00,1.5474,1.5475,1.5474,1.5475,140599999.0
2005-01-17 02:27:00,1.54753,1.54753,1.54724,1.54724,150400000.0
2005-01-17 02:28:00,1.5473,1.54743,1.54716,1.54716,242300002.0
2005-01-17 02:29:00,1.54733,1.54744,1.54713,1.54736,149900000.0
2005-01-17 02:30:00,1.54726,1.54749,1.54718,1.54735,342800000.0
2005-01-17 02:31:00,1.54732,1.54745,1.54719,1.5473,361299996.0
2005-01-17 02:32:00,1.54744,1.54752,1.54725,1.54739,325100004.0
2005-01-17 02:33:00,1.54732,1.54744,1.54724,1.54728,427800000.0
2005-01-17 02:34:00,1.54723,1.54755,1.54707,1.54755,281299996.0
2005-01-17 02:35:00,1.54751,1.54755,1.54734,1.54744,489099999.0
2005-01-17 02:36:00,1.54728,1.54759,1.54728,1.54749,428000005.0
2005-01-17 02:37:00,1.54753,1.54773,1.54737,1.54737,218100003.0
2005-01-17 02:38:00,1.54723,1.54746,1.54713,1.54724,279800000.0
2005-01-17 02:39:00,1.5471,1.54744,1.5471,1.54726,329599998.0
2005-01-17 02:40:00,1.54757,1.54757,1.54754,1.54754,100599999.0
2005-01-17 02:41:00,1.54734,1.54755,1.54732,1.54745,488999997.0
2005-01-17 02:42:00,1.54756,1.54802,1.54751,1.54785,186899999.0
2005-01-17 02:43:00,1.54825,1.54825,1.54786,1.54786,269000002.0
2005-01-17 02:44:00,1.548,1.54805,1.54786,1.54798,187700000.0
2005-01-17 02:45:00,1.54813,1.54813,1.54799,1.54803,157600000.0
2005-01-17 02:46:00,1.54805,1.54805,1.5478,1.5478,40000000.0
2005-01-17 02:47:00,1.5479,1.54815,1.5479,1.54815,520700003.0
2005-01-17 02:48:00,1.54814,1.54829,1.54806,1.54806,325100002.0
2005-01-17 02:49:00,1.54808,1.54808,1.54796,1.54796,20799999.0
2005-01-17 02:50:00,1.54798,1.54813,1.54791,1.54801,282599997.0
2005-01-17 02:51:00,1.54808,1.54815,1.54797,1.54812,255000002.0
2005-01-17 02:52:00,1.5481,1.54815,1.5479,1.54804,77100000.0
2005-01-17 02:53:00,1.54808,1.54815,1.54794,1.5481,243499997.0
2005-01-17 02:54:00,1.54791,1.54805,1.54783,1.54792,318000003.0
2005-01-17 02:55:00,1.54804,1.54804,1.54784,1.54784,329000003.0
2005-01-17 02:56:00,1.54796,1.54806,1.54788,1.54793,302000002.0
2005-01-17 02:57:00,1.54804,1.54813,1.54782,1.548,244899998.0
2005-01-17 02:58:00,1.54785,1.54805,1.54765,1.54765,326900000.0
2005-01-17 02:59:00,1.548,1.54805,1.54791,1.54791,238000001.0
2005-01-17 03:00:00,1.548,1.548,1.5479,1.5479,115000000.0
2005-01-17 03:01:00,1.54785,1.54805,1.54785,1.548,288200000.0
2005-01-17 03:02:00,1.54783,1.54809,1.54768,1.54768,265800000.0
2005-01-17 03:03:00,1.54805,1.54805,1.54783,1.54783,48800001.0
2005-01-17 03:04:00,1.54788,1.548,1.54782,1.54795,29600000.0
2005-01-17 03:05:00,1.548,1.548,1.5479,1.5479,77400002.0
2005-01-17 03:06:00,1.54796,1.54802,1.54794,1.54798,55100000.0
2005-01-17 03:07:00,1.54787,1.54798,1.54772,1.54785,154000002.0
2005-01-17 03:08:00,1.5479,1.54805,1.54788,1.5479,280100001.0
2005-01-17 03:09:00,1.548,1.548,1.54782,1.54786,125700001.0
2005-01-17 03:10:00,1.54797,1.54808,1.54783,1.54803,128199999.0
2005-01-17 03:11:00,1.54788,1.54805,1.54788,1.548,170900000.0
2005-01-17 03:12:00,1.54789,1.54807,1.54776,1.54807,204600000.0
2005-01-17 03:13:00,1.54802,1.54802,1.54779,1.54787,211699998.0
2005-01-17 03:14:00,1.54785,1.54803,1.54772,1.54796,189199996.0
2005-01-17 03:15:00,1.54803,1.54803,1.54783,1.54783,83100000.0
2005-01-17 03:16:00,1.54788,1.54802,1.5477,1.5477,217600004.0
2005-01-17 03:17:00,1.54798,1.54805,1.54785,1.54797,192399999.0
2005-01-17 03:18:00,1.54797,1.54797,1.5478,1.54782,285399998.0
2005-01-17 03:19:00,1.54798,1.54801,1.54781,1.54781,240900000.0
2005-01-17 03:20:00,1.5479,1.54802,1.54779,1.54779,267299994.0
2005-01-17 03:21:00,1.54788,1.54795,1.54769,1.54777,291100000.0
2005-01-17 03:22:00,1.54761,1.54783,1.54757,1.54757,136499996.0
2005-01-17 03:23:00,1.54747,1.54768,1.5473,1.54738,194899998.0
2005-01-17 03:24:00,1.5476,1.54769,1.54736,1.54759,259099997.0
2005-01-17 03:25:00,1.5476,1.5477,1.5476,1.5477,68600001.0
2005-01-17 03:26:00,1.54766,1.54774,1.5475,1.54761,236300001.0
2005-01-17 03:27:00,1.54765,1.54777,1.54765,1.54773,130799997.0
2005-01-17 03:28:00,1.54777,1.54782,1.54762,1.54767,271000001.0
2005-01-17 03:29:00,1.54778,1.54783,1.54761,1.54775,178799999.0
2005-01-17 03:30:00,1.54779,1.54785,1.54761,1.54772,199999998.0
2005-01-17 03:31:00,1.54782,1.54799,1.5478,1.54792,299500001.0
2005-01-17 03:32:00,1.54772,1.548,1.54772,1.54793,225899999.0
2005-01-17 03:33:00,1.54788,1.54797,1.54772,1.54778,167300000.0
2005-01-17 03:34:00,1.54785,1.54811,1.54776,1.54811,297499999.0
2005-01-17 03:35:00,1.54803,1.54803,1.54777,1.54787,342200004.0
2005-01-17 03:36:00,1.54788,1.54796,1.54772,1.54783,288600000.0
2005-01-17 03:37:00,1.54765,1.54788,1.54765,1.54788,254400002.0
2005-01-17 03:38:00,1.5478,1.54786,1.54752,1.54754,431299997.0
2005-01-17 03:39:00,1.54785,1.54795,1.54773,1.54787,105500001.0
2005-01-17 03:40:00,1.54787,1.54795,1.54765,1.54785,390399996.0
2005-01-17 03:41:00,1.54771,1.54803,1.54755,1.54789,212199998.0
2005-01-17 03:42:00,1.54779,1.54795,1.54776,1.5478,210599998.0
2005-01-17 03:43:00,1.54782,1.54794,1.54756,1.54757,282000001.0
2005-01-17 03:44:00,1.54787,1.54792,1.5477,1.54783,317799996.0
2005-01-17 03:45:00,1.54795,1.54795,1.54773,1.54779,315600001.0
2005-01-17 03:46:00,1.54759,1.54786,1.54753,1.54764,318100001.0
2005-01-17 03:47:00,1.54788,1.54795,1.54775,1.54787,117500000.0
2005-01-17 03:48:00,1.54788,1.54795,1.54773,1.54785,172500001.0
2005-01-17 03:49:00,1.54781,1.54799,1.54776,1.54783,275100000.0
2005-01-17 03:50:00,1.54775,1.54785,1.54775,1.5478,93600001.0
2005-01-17 03:51:00,1.54771,1.54793,1.54763,1.54793,233899999.0
2005-01-17 03:52:00,1.54776,1.54795,1.54768,1.54768,312199996.0
2005-01-17 03:53:00,1.54773,1.54794,1.54754,1.54779,536300004.0
2005-01-17 03:54:00,1.54795,1.54795,1.5479,1.5479,10400000.0
2005-01-17 03:55:00,1.5478,1.54795,1.54766,1.54793,357800001.0
2005-01-17 03:56:00,1.54785,1.54795,1.54771,1.54788,315099995.0
2005-01-17 03:57:00,1.54786,1.54818,1.54786,1.54799,271699996.0
2005-01-17 03:58:00,1.54813,1.54822,1.54777,1.54777,264700001.0
2005-01-17 03:59:00,1.54748,1.548,1.54747,1.548,267700000.0
2005-01-17 04:00:00,1.54788,1.54795,1.54782,1.5479,45700000.0
2005-01-17 04:01:00,1.54779,1.54798,1.54774,1.54788,354299997.0
2005-01-17 04:02:00,1.54788,1.54792,1.54774,1.54784,212499999.0
2005-01-17 04:03:00,1.54779,1.54808,1.54771,1.54785,256700004.0
2005-01-17 04:04:00,1.54771,1.54789,1.54761,1.54779,300500005.0
2005-01-17 04:05:00,1.548,1.54818,1.54798,1.54818,302799999.0
2005-01-17 04:06:00,1.54798,1.54813,1.54792,1.54813,388199999.0
2005-01-17 04:07:00,1.54815,1.54815,1.54785,1.5481,299900003.0
2005-01-17 04:08:00,1.5481,1.54815,1.54792,1.54807,195400001.0
2005-01-17 04:09:00,1.54778,1.54815,1.54778,1.5481,68000000.0
2005-01-17 04:10:00,1.54773,1.54788,1.54759,1.54779,278399999.0
2005-01-17 04:11:00,1.5481,1.54815,1.54792,1.54792,296799999.0
2005-01-17 04:12:00,1.548,1.5481,1.548,1.5481,52100000.0
2005-01-17 04:13:00,1.54805,1.54805,1.5479,1.5479,68800002.0
2005-01-17 04:14:00,1.5478,1.54802,1.54762,1.54782,351599999.0
2005-01-17 04:15:00,1.54815,1.54815,1.5481,1.5481,55900000.0
2005-01-17 04:16:00,1.54762,1.54803,1.54759,1.5477,284099996.0
2005-01-17 04:17:00,1.5481,1.5481,1.548,1.548,61499998.0
2005-01-17 04:18:00,1.54797,1.54809,1.54797,1.54809,130099998.0
2005-01-17 04:19:00,1.54795,1.548,1.54779,1.5478,458300003.0
2005-01-17 04:20:00,1.54802,1.54808,1.54776,1.54776,319499992.0
2005-01-17 04:21:00,1.5481,1.54816,1.54797,1.54797,295800003.0
2005-01-17 04:22:00,1.54797,1.54803,1.54779,1.54779,207999999.0
2005-01-17 04:23:00,1.54786,1.54821,1.54786,1.54807,455499997.0
2005-01-17 04:24:00,1.54805,1.54817,1.54791,1.54802,227800004.0
2005-01-17 04:25:00,1.54807,1.54812,1.54785,1.54793,276900001.0
2005-01-17 04:26:00,1.54812,1.5482,1.54806,1.54818,285200003.0
2005-01-17 04:27:00,1.54822,1.54822,1.54814,1.54814,87200000.0
2005-01-17 04:28:00,1.54783,1.54806,1.54777,1.54806,166000001.0
2005-01-17 04:29:00,1.54812,1.5482,1.54792,1.54792,373700006.0
2005-01-17 04:30:00,1.54802,1.5481,1.54788,1.54797,81500002.0
2005-01-17 04:31:00,1.5481,1.54815,1.54802,1.54808,33399999.0
2005-01-17 04:32:00,1.54808,1.54808,1.54795,1.54803,176599998.0
2005-01-17 04:33:00,1.54788,1.54802,1.54788,1.54802,119800000.0
2005-01-17 04:34:00,1.5479,1.5479,1.5478,1.5478,10400000.0
2005-01-17 04:35:00,1.54778,1.54795,1.54773,1.54784,250500002.0
2005-01-17 04:36:00,1.54791,1.54802,1.54791,1.54798,105699999.0
2005-01-17 04:37:00,1.54796,1.54806,1.5478,1.5479,319199998.0
2005-01-17 04:38:00,1.54779,1.54795,1.54779,1.54795,243099998.0
2005-01-17 04:39:00,1.54777,1.54804,1.54772,1.54791,317499998.0
2005-01-17 04:40:00,1.54795,1.54795,1.54774,1.54774,196400000.0
2005-01-17 04:41:00,1.54778,1.5479,1.54771,1.54785,99100001.0
2005-01-17 04:42:00,1.54803,1.54803,1.5476,1.54763,357699998.0
2005-01-17 04:43:00,1.54781,1.54798,1.54777,1.54777,262699998.0
2005-01-17 04:44:00,1.54795,1.54795,1.5479,1.5479,16000000.0
2005-01-17 04:45:00,1.54772,1.54795,1.54769,1.54783,158799998.0
2005-01-17 04:46:00,1.54792,1.54793,1.54772,1.54779,330700000.0
2005-01-17 04:47:00,1.54799,1.548,1.54771,1.5479,262199999.0
2005-01-17 04:48:00,1.54805,1.54805,1.54781,1.54784,313200000.0
2005-01-17 04:49:00,1.54801,1.54808,1.54779,1.54799,401500001.0
2005-01-17 04:50:00,1.54783,1.548,1.54777,1.548,273299992.0
2005-01-17 04:51:00,1.548,1.548,1.5479,1.5479,88600000.0
2005-01-17 04:52:00,1.548,1.548,1.5479,1.5479,36699999.0
2005-01-17 04:53:00,1.54736,1.54786,1.54735,1.54786,148800003.0
2005-01-17 04:54:00,1.54799,1.54799,1.54772,1.54778,138500000.0
2005-01-17 04:55:00,1.54772,1.5479,1.54772,1.5479,143600001.0
2005-01-17 04:56:00,1.5478,1.5479,1.5478,1.5479,63900000.0
2005-01-17 04:57:00,1.54762,1.54775,1.54738,1.5476,216500000.0
2005-01-17 04:58:00,1.54792,1.54795,1.54774,1.5478,472700002.0
2005-01-17 04:59:00,1.5478,1.5479,1.5478,1.5479,43900002.0
2005-01-17 05:00:00,1.5479,1.54795,1.54778,1.5479,291300000.0
2005-01-17 05:01:00,1.5479,1.54793,1.54779,1.54781,253200002.0
2005-01-17 05:02:00,1.54766,1.5479,1.54766,1.54775,398300002.0
2005-01-17 05:03:00,1.54719,1.54759,1.54706,1.54759,207800001.0
2005-01-17 05:04:00,1.54775,1.54775,1.54754,1.54754,311099995.0
2005-01-17 05:05:00,1.5476,1.5477,1.5476,1.5477,52799999.0
2005-01-17 05:06:00,1.54772,1.54772,1.54754,1.54754,126200000.0
2005-01-17 05:07:00,1.54758,1.54768,1.5474,1.54767,310200003.0
2005-01-17 05:08:00,1.54743,1.54756,1.54728,1.54734,182700001.0
2005-01-17 05:09:00,1.54734,1.54758,1.54727,1.54739,154500000.0
2005-01-17 05:10:00,1.54747,1.54765,1.54747,1.54765,39100000.0
2005-01-17 05:11:00,1.54795,1.54795,1.5477,1.5477,149700002.0
2005-01-17 05:12:00,1.54783,1.54789,1.54765,1.54781,263000002.0
2005-01-17 05:13:00,1.54795,1.54795,1.5478,1.5478,179200004.0
2005-01-17 05:14:00,1.5479,1.54798,1.54782,1.54782,225299999.0
2005-01-17 05:15:00,1.54774,1.54787,1.54774,1.54787,59100000.0
2005-01-17 05:16:00,1.54788,1.548,1.54777,1.54783,218899997.0
2005-01-17 05:17:00,1.54793,1.54799,1.54787,1.54796,90200000.0
2005-01-17 05:18:00,1.54787,1.54805,1.54786,1.54786,121200000.0
2005-01-17 05:19:00,1.54793,1.54793,1.54776,1.54776,61300001.0
2005-01-17 05:20:00,1.54783,1.54795,1.54783,1.54795,120599998.0
2005-01-17 05:21:00,1.54792,1.54794,1.54733,1.54733,348199998.0
2005-01-17 05:22:00,1.54757,1.54795,1.54754,1.54782,232400005.0
2005-01-17 05:23:00,1.548,1.548,1.54782,1.54795,216400001.0
2005-01-17 05:24:00,1.54743,1.54794,1.54741,1.54794,338199994.0
2005-01-17 05:25:00,1.54798,1.54805,1.54786,1.54792,254100000.0
2005-01-17 05:26:00,1.54787,1.54796,1.54746,1.54746,232500002.0
2005-01-17 05:27:00,1.54779,1.54807,1.54779,1.54797,391800002.0
2005-01-17 05:28:00,1.548,1.54813,1.54794,1.548,195500000.0
2005-01-17 05:29:00,1.54788,1.548,1.54779,1.54789,146999998.0
2005-01-17 05:30:00,1.54783,1.54788,1.54747,1.54774,578600007.0
2005-01-17 05:31:00,1.5479,1.54795,1.5479,1.54795,33600000.0
2005-01-17 05:32:00,1.54772,1.54786,1.54754,1.54763,392600003.0
2005-01-17 05:33:00,1.54735,1.54771,1.54735,1.54771,210699997.0
2005-01-17 05:34:00,1.54764,1.54782,1.54762,1.54766,381499997.0
2005-01-17 05:35:00,1.54765,1.54782,1.54765,1.54781,114200001.0
2005-01-17 05:36:00,1.54753,1.54783,1.54744,1.54761,234500003.0
2005-01-17 05:37:00,1.54785,1.54785,1.54759,1.5476,381900004.0
2005-01-17 05:38:00,1.54787,1.54787,1.54785,1.54785,43100001.0
2005-01-17 05:39:00,1.54775,1.54785,1.54762,1.54764,176700001.0
2005-01-17 05:40:00,1.54775,1.54787,1.54754,1.54772,413099999.0
2005-01-17 05:41:00,1.54772,1.54785,1.54772,1.54785,51100001.0
2005-01-17 05:42:00,1.54753,1.54785,1.54752,1.54764,169900000.0
2005-01-17 05:43:00,1.54763,1.54787,1.54763,1.54785,366200003.0
2005-01-17 05:44:00,1.54762,1.54777,1.54749,1.54761,278800000.0
2005-01-17 05:45:00,1.5478,1.54785,1.54771,1.54771,153300003.0
2005-01-17 05:46:00,1.54781,1.54781,1.54761,1.54761,73500002.0
2005-01-17 05:47:00,1.54767,1.54775,1.5475,1.5477,250399998.0
2005-01-17 05:48:00,1.54772,1.54778,1.54754,1.54754,354599995.0
2005-01-17 05:49:00,1.54756,1.54776,1.54736,1.54753,491399995.0
2005-01-17 05:50:00,1.54757,1.54765,1.54742,1.5476,277199999.0
2005-01-17 05:51:00,1.54736,1.54768,1.54736,1.5476,337199998.0
2005-01-17 05:52:00,1.54744,1.54765,1.5474,1.54751,403900002.0
2005-01-17 05:53:00,1.54751,1.54765,1.54718,1.54725,463799998.0
2005-01-17 05:54:00,1.5476,1.54768,1.54741,1.54741,372699997.0
2005-01-17 05:55:00,1.5473,1.5475,1.54724,1.5475,225200001.0
2005-01-17 05:56:00,1.54768,1.5477,1.54752,1.54768,323399998.0
2005-01-17 05:57:00,1.54761,1.54773,1.54752,1.54765,321399998.0
2005-01-17 05:58:00,1.54773,1.54773,1.5475,1.54754,382199997.0
2005-01-17 05:59:00,1.54769,1.54775,1.54757,1.5477,402900003.0
2005-01-17 06:00:00,1.54693,1.54769,1.54693,1.54769,207700001.0
2005-01-17 06:01:00,1.54767,1.54778,1.54753,1.54768,364500002.0
2005-01-17 06:02:00,1.5477,1.5477,1.5476,1.5476,151400000.0
2005-01-17 06:03:00,1.54779,1.54789,1.54766,1.54782,262900002.0
2005-01-17 06:04:00,1.5477,1.54783,1.54764,1.54773,294699996.0
2005-01-17 06:05:00,1.54763,1.54782,1.54763,1.54779,303600004.0
2005-01-17 06:06:00,1.54685,1.5478,1.54685,1.54743,415100005.0
2005-01-17 06:07:00,1.54769,1.54785,1.54753,1.54762,283500000.0
2005-01-17 06:08:00,1.54766,1.54782,1.54754,1.54773,247199998.0
2005-01-17 06:09:00,1.54776,1.54785,1.54756,1.54771,368999998.0
2005-01-17 06:10:00,1.54777,1.54787,1.54757,1.54768,317100001.0
2005-01-17 06:11:00,1.54783,1.54783,1.54756,1.54761,452999992.0
2005-01-17 06:12:00,1.5475,1.54775,1.5475,1.54775,215800000.0
2005-01-17 06:13:00,1.54776,1.54784,1.54759,1.54778,264400002.0
2005-01-17 06:14:00,1.54767,1.54775,1.54754,1.54759,214799995.0
2005-01-17 06:15:00,1.54769,1.54781,1.54769,1.54773,262800003.0
2005-01-17 06:16:00,1.5477,1.5477,1.5476,1.5476,20000000.0
2005-01-17 06:17:00,1.54765,1.54791,1.54765,1.54791,245200003.0
2005-01-17 06:18:00,1.54767,1.54775,1.54754,1.5477,236500004.0
2005-01-17 06:19:00,1.5477,1.54775,1.5475,1.5475,383000000.0
2005-01-17 06:20:00,1.54767,1.54775,1.54754,1.5477,285600001.0
2005-01-17 06:21:00,1.54772,1.54784,1.54758,1.54765,297200000.0
2005-01-17 06:22:00,1.54773,1.54782,1.54754,1.54767,277899999.0
2005-01-17 06:23:00,1.54773,1.54775,1.54745,1.54761,545200002.0
2005-01-17 06:24:00,1.54757,1.54764,1.54726,1.54735,224199997.0
2005-01-17 06:25:00,1.54762,1.54775,1.54758,1.54768,268899995.0
2005-01-17 06:26:00,1.54769,1.54777,1.54742,1.54767,210900002.0
2005-01-17 06:27:00,1.54769,1.54778,1.54764,1.54775,287800001.0
2005-01-17 06:28:00,1.54772,1.54778,1.54755,1.54768,228399998.0
2005-01-17 06:29:00,1.54777,1.54777,1.54762,1.54769,151899999.0
2005-01-17 06:30:00,1.54754,1.54767,1.54754,1.54767,13600000.0
2005-01-17 06:31:00,1.5477,1.5477,1.54751,1.54751,91099998.0
2005-01-17 06:32:00,1.54759,1.5478,1.54759,1.54772,220100001.0
2005-01-17 06:33:00,1.54769,1.54777,1.54759,1.54765,260300001.0
2005-01-17 06:34:00,1.54684,1.5479,1.54684,1.54771,242100002.0
2005-01-17 06:35:00,1.54778,1.54787,1.54767,1.5477,313200000.0
2005-01-17 06:36:00,1.5478,1.5478,1.54757,1.54757,143099998.0
2005-01-17 06:37:00,1.5478,1.54785,1.5478,1.54785,39100000.0
2005-01-17 06:38:00,1.54722,1.54776,1.54722,1.54753,118199998.0
2005-01-17 06:39:00,1.54763,1.5478,1.54758,1.5478,133599998.0
2005-01-17 06:40:00,1.54764,1.54785,1.54764,1.54777,272800004.0
2005-01-17 06:41:00,1.54781,1.54788,1.54769,1.54782,83300000.0
2005-01-17 06:42:00,1.5478,1.54793,1.54771,1.54786,285399999.0
2005-01-17 06:43:00,1.54793,1.548,1.5478,1.54789,213400003.0
2005-01-17 06:44:00,1.548,1.54808,1.5479,1.54801,430799999.0
2005-01-17 06:45:00,1.54807,1.54813,1.5479,1.54807,273599995.0
2005-01-17 06:46:00,1.54807,1.54807,1.54779,1.54779,267800002.0
2005-01-17 06:47:00,1.54793,1.54803,1.54792,1.54802,108300000.0
2005-01-17 06:48:00,1.54777,1.5479,1.54774,1.54781,218199998.0
2005-01-17 06:49:00,1.54749,1.5477,1.54746,1.54759,355400003.0
2005-01-17 06:50:00,1.5477,1.54797,1.5477,1.54778,230900003.0
2005-01-17 06:51:00,1.5477,1.5477,1.5476,1.5476,69500000.0
2005-01-17 06:52:00,1.54775,1.54778,1.54761,1.54765,535600003.0
2005-01-17 06:53:00,1.54765,1.5477,1.54754,1.5476,210000000.0
2005-01-17 06:54:00,1.5475,1.5475,1.547,1.54706,382200005.0
2005-01-17 06:55:00,1.54769,1.54775,1.54754,1.54773,266200001.0
2005-01-17 06:56:00,1.54765,1.5477,1.54752,1.54758,184500001.0
2005-01-17 06:57:00,1.54729,1.54774,1.54724,1.54758,338900007.0
2005-01-17 06:58:00,1.54775,1.54775,1.5477,1.5477,119600004.0
2005-01-17 06:59:00,1.54767,1.54767,1.54748,1.54748,376300001.0
2005-01-17 07:00:00,1.5475,1.54798,1.54745,1.54768,351200001.0
2005-01-17 07:01:00,1.54766,1.54802,1.54765,1.54792,200700002.0
2005-01-17 07:02:00,1.54792,1.54799,1.54779,1.54789,284299999.0
2005-01-17 07:03:00,1.54774,1.54786,1.54765,1.54773,192400000.0
2005-01-17 07:04:00,1.54738,1.54775,1.54738,1.54775,270299998.0
2005-01-17 07:05:00,1.54772,1.54778,1.54763,1.54773,135700000.0
2005-01-17 07:06:00,1.54772,1.54778,1.5476,1.54772,232300002.0
2005-01-17 07:07:00,1.54779,1.54788,1.54754,1.54775,170700001.0
2005-01-17 07:08:00,1.5477,1.54785,1.5477,1.54785,33200001.0
2005-01-17 07:09:00,1.54796,1.54796,1.54753,1.54755,289100000.0
2005-01-17 07:10:00,1.54779,1.5479,1.54766,1.54784,354600003.0
2005-01-17 07:11:00,1.54769,1.54786,1.54769,1.54786,256900004.0
2005-01-17 07:12:00,1.54787,1.54799,1.5478,1.54781,395600003.0
2005-01-17 07:13:00,1.54777,1.54798,1.5476,1.54771,429000002.0
2005-01-17 07:14:00,1.54783,1.54805,1.54783,1.54805,70300000.0
2005-01-17 07:15:00,1.54789,1.54807,1.5477,1.5477,357199997.0
2005-01-17 07:16:00,1.54785,1.54802,1.54784,1.5479,397500003.0
2005-01-17 07:17:00,1.54781,1.54798,1.54771,1.54779,506400000.0
2005-01-17 07:18:00,1.5479,1.54795,1.54775,1.5478,271600000.0
2005-01-17 07:19:00,1.54785,1.54785,1.54767,1.5477,227500003.0
2005-01-17 07:20:00,1.54761,1.54787,1.54757,1.54762,269800004.0
2005-01-17 07:21:00,1.54749,1.54777,1.54749,1.54763,192199996.0
2005-01-17 07:22:00,1.54773,1.54778,1.54756,1.54768,342000003.0
2005-01-17 07:23:00,1.54759,1.54775,1.54759,1.54762,209599997.0
2005-01-17 07:24:00,1.54776,1.54783,1.54765,1.54776,238200002.0
2005-01-17 07:25:00,1.54774,1.54777,1.54756,1.54765,189999999.0
2005-01-17 07:26:00,1.54775,1.54785,1.54752,1.5478,277500000.0
2005-01-17 07:27:00,1.54766,1.54779,1.54756,1.54772,231000004.0
2005-01-17 07:28:00,1.54778,1.54778,1.54755,1.54755,60500000.0
2005-01-17 07:29:00,1.54765,1.54785,1.54758,1.54766,306000003.0
2005-01-17 07:30:00,1.54776,1.54793,1.54775,1.54785,268600004.0
2005-01-17 07:31:00,1.54781,1.5479,1.54772,1.54787,403299999.0
2005-01-17 07:32:00,1.54787,1.54795,1.54768,1.54785,234699999.0
2005-01-17 07:33:00,1.54758,1.54794,1.54756,1.5478,170599998.0
2005-01-17 07:34:00,1.5478,1.54795,1.54776,1.5479,311999996.0
2005-01-17 07:35:00,1.54787,1.54793,1.54775,1.54786,222100001.0
2005-01-17 07:36:00,1.54778,1.54791,1.54777,1.54789,223900000.0
2005-01-17 07:37:00,1.5479,1.54795,1.5479,1.54795,65599998.0
2005-01-17 07:38:00,1.5478,1.5479,1.5478,1.5479,77500002.0
2005-01-17 07:39:00,1.54788,1.54795,1.54782,1.5479,65700002.0
2005-01-17 07:40:00,1.54763,1.5479,1.54763,1.5479,174500000.0
2005-01-17 07:41:00,1.5477,1.54793,1.54755,1.54793,297800000.0
2005-01-17 07:42:00,1.54777,1.54794,1.54773,1.54782,248499996.0
2005-01-17 07:43:00,1.54779,1.54792,1.54767,1.54784,409999996.0
2005-01-17 07:44:00,1.54773,1.54795,1.54773,1.54785,140699999.0
2005-01-17 07:45:00,1.54788,1.54795,1.54779,1.5479,307700002.0
2005-01-17 07:46:00,1.54788,1.54797,1.5477,1.54791,330600000.0
2005-01-17 07:47:00,1.54782,1.54795,1.54777,1.5479,331499999.0
2005-01-17 07:48:00,1.54778,1.54791,1.54762,1.54779,278300003.0
2005-01-17 07:49:00,1.54782,1.54795,1.5478,1.5479,193300000.0
2005-01-17 07:50:00,1.54741,1.5477,1.54721,1.54737,389100000.0
2005-01-17 07:51:00,1.54795,1.54798,1.54772,1.54772,265200001.0
2005-01-17 07:52:00,1.5478,1.54795,1.54773,1.54773,245000003.0
2005-01-17 07:53:00,1.54797,1.54797,1.54778,1.54793,257700000.0
2005-01-17 07:54:00,1.54759,1.54797,1.54759,1.54797,356799992.0
2005-01-17 07:55:00,1.54792,1.54801,1.54777,1.54797,158100002.0
2005-01-17 07:56:00,1.54792,1.54802,1.54784,1.54792,331799997.0
2005-01-17 07:57:00,1.54804,1.54808,1.54744,1.54773,365199996.0
2005-01-17 07:58:00,1.54774,1.54787,1.54774,1.54787,55399999.0
2005-01-17 07:59:00,1.54797,1.54802,1.54784,1.54784,203899997.0
2005-01-17 08:00:00,1.54785,1.54785,1.54749,1.54749,166300000.0
2005-01-17 08:01:00,1.54789,1.54801,1.54785,1.54797,389800001.0
2005-01-17 08:02:00,1.54765,1.54765,1.54688,1.54696,344100000.0
2005-01-17 08:03:00,1.54705,1.54745,1.54683,1.5473,368300003.0
2005-01-17 08:04:00,1.5474,1.5475,1.5474,1.5475,119800002.0
2005-01-17 08:05:00,1.54762,1.54767,1.5474,1.54755,344200001.0
2005-01-17 08:06:00,1.5475,1.54751,1.5472,1.5472,264300005.0
2005-01-17 08:07:00,1.54738,1.54754,1.54734,1.54746,301800002.0
2005-01-17 08:08:00,1.54731,1.54755,1.54731,1.54735,480400007.0
2005-01-17 08:09:00,1.54726,1.54752,1.54726,1.54743,197499998.0
2005-01-17 08:10:00,1.54736,1.54759,1.54714,1.54736,133999998.0
2005-01-17 08:11:00,1.54725,1.54725,1.54694,1.54704,195800000.0
2005-01-17 08:12:00,1.547,1.54715,1.547,1.54715,108599998.0
2005-01-17 08:13:00,1.54723,1.54737,1.54712,1.5472,456100001.0
2005-01-17 08:14:00,1.54717,1.54746,1.54717,1.54733,406700003.0
2005-01-17 08:15:00,1.54747,1.54747,1.54729,1.54738,285800007.0
2005-01-17 08:16:00,1.54743,1.54754,1.54726,1.5473,432199998.0
2005-01-17 08:17:00,1.54738,1.54752,1.54729,1.54732,477699998.0
2005-01-17 08:18:00,1.54736,1.54743,1.54736,1.54743,12000000.0
2005-01-17 08:19:00,1.54746,1.54758,1.54722,1.54744,211200001.0
2005-01-17 08:20:00,1.54733,1.5475,1.54728,1.54732,342300001.0
2005-01-17 08:21:00,1.54733,1.54748,1.54717,1.54742,161400003.0
2005-01-17 08:22:00,1.54723,1.54743,1.54722,1.54729,218099999.0
2005-01-17 08:23:00,1.54734,1.54755,1.54727,1.54755,226100002.0
2005-01-17 08:24:00,1.5473,1.54746,1.54716,1.54732,151899999.0
2005-01-17 08:25:00,1.54729,1.54749,1.54724,1.54748,188499999.0
2005-01-17 08:26:00,1.54747,1.54754,1.54729,1.54738,319199996.0
2005-01-17 08:27:00,1.54722,1.54755,1.54722,1.54755,155099999.0
2005-01-17 08:28:00,1.54737,1.5475,1.54726,1.54738,260499999.0
2005-01-17 08:29:00,1.54739,1.54739,1.54713,1.54733,268699999.0
2005-01-17 08:30:00,1.54726,1.54729,1.54717,1.54723,98000000.0
2005-01-17 08:31:00,1.54712,1.54734,1.54711,1.5473,274900000.0
2005-01-17 08:32:00,1.5473,1.54735,1.5472,1.5472,161800000.0
2005-01-17 08:33:00,1.54735,1.54738,1.54717,1.5472,381700007.0
2005-01-17 08:34:00,1.5473,1.54735,1.54721,1.54721,297099998.0
2005-01-17 08:35:00,1.5471,1.54729,1.54687,1.54713,401900001.0
2005-01-17 08:36:00,1.54734,1.54746,1.54715,1.54725,233800003.0
2005-01-17 08:37:00,1.54718,1.54723,1.54703,1.54717,249399997.0
2005-01-17 08:38:00,1.54707,1.5471,1.54696,1.54699,35500000.0
2005-01-17 08:39:00,1.54703,1.5472,1.54697,1.54697,316200002.0
2005-01-17 08:40:00,1.54711,1.54721,1.54703,1.54709,87100000.0
2005-01-17 08:41:00,1.54715,1.54723,1.54695,1.54712,338099997.0
2005-01-17 08:42:00,1.54706,1.54718,1.547,1.5471,378600000.0
2005-01-17 08:43:00,1.54707,1.54718,1.54701,1.54717,303799998.0
2005-01-17 08:44:00,1.54717,1.54719,1.54701,1.54706,308100004.0
2005-01-17 08:45:00,1.54716,1.54725,1.54686,1.54725,368399997.0
2005-01-17 08:46:00,1.54695,1.54717,1.54678,1.54683,151000001.0
2005-01-17 08:47:00,1.54689,1.54707,1.5467,1.54682,361000000.0
2005-01-17 08:48:00,1.54686,1.54694,1.54665,1.54684,341700006.0
2005-01-17 08:49:00,1.54671,1.54687,1.5466,1.54665,301900001.0
2005-01-17 08:50:00,1.54675,1.54704,1.54668,1.54688,280699996.0
2005-01-17 08:51:00,1.54702,1.5472,1.54689,1.54716,287400004.0
2005-01-17 08:52:00,1.54681,1.54721,1.54678,1.54718,401400000.0
2005-01-17 08:53:00,1.54705,1.5473,1.54705,1.5473,206300000.0
2005-01-17 08:54:00,1.54724,1.54731,1.54711,1.54712,235000000.0
2005-01-17 08:55:00,1.54731,1.54731,1.54717,1.54717,57500001.0
2005-01-17 08:56:00,1.54704,1.54739,1.5469,1.54726,413900004.0
2005-01-17 08:57:00,1.54729,1.54729,1.54709,1.54709,41600000.0
2005-01-17 08:58:00,1.54724,1.54729,1.54709,1.54722,158599999.0
2005-01-17 08:59:00,1.54717,1.54731,1.54717,1.54731,64700002.0
2005-01-17 09:00:00,1.54721,1.54733,1.54713,1.54715,229800001.0
2005-01-17 09:01:00,1.54718,1.54735,1.54718,1.5473,352500001.0
2005-01-17 09:02:00,1.54717,1.54733,1.54717,1.54733,134200000.0
2005-01-17 09:03:00,1.54709,1.54722,1.54706,1.54715,153300005.0
2005-01-17 09:04:00,1.54723,1.54733,1.5471,1.54725,200000001.0
2005-01-17 09:05:00,1.54726,1.54734,1.5471,1.54715,108300000.0
2005-01-17 09:06:00,1.54716,1.54728,1.54704,1.54704,319300001.0
2005-01-17 09:07:00,1.54726,1.54726,1.54698,1.54706,258000005.0
2005-01-17 09:08:00,1.54711,1.54722,1.54687,1.54714,313900003.0
2005-01-17 09:09:00,1.54728,1.54729,1.54696,1.54696,256700004.0
2005-01-17 09:10:00,1.54704,1.54718,1.54704,1.54718,131499999.0
2005-01-17 09:11:00,1.54727,1.54738,1.54717,1.54723,331700002.0
2005-01-17 09:12:00,1.54731,1.54755,1.54717,1.54719,324399998.0
2005-01-17 09:13:00,1.54753,1.54769,1.54727,1.5473,290900001.0
2005-01-17 09:14:00,1.54727,1.54747,1.54722,1.54729,304899997.0
2005-01-17 09:15:00,1.54743,1.54759,1.54727,1.5474,217100000.0
2005-01-17 09:16:00,1.54729,1.54751,1.54725,1.5473,240299998.0
2005-01-17 09:17:00,1.54742,1.54758,1.54731,1.5474,352900000.0
2005-01-17 09:18:00,1.54758,1.54761,1.54756,1.54761,74300000.0
2005-01-17 09:19:00,1.5475,1.5477,1.5474,1.54746,368399999.0
2005-01-17 09:20:00,1.54765,1.54773,1.5474,1.5475,68900000.0
2005-01-17 09:21:00,1.54746,1.54769,1.54732,1.54769,204799999.0
2005-01-17 09:22:00,1.54768,1.54768,1.54748,1.54748,186900004.0
2005-01-17 09:23:00,1.54721,1.54756,1.54721,1.5474,206100000.0
2005-01-17 09:24:00,1.5476,1.54765,1.54743,1.54754,348999999.0
2005-01-17 09:25:00,1.54735,1.54751,1.54729,1.54733,182999999.0
2005-01-17 09:26:00,1.54727,1.54733,1.54723,1.54733,105500002.0
2005-01-17 09:27:00,1.54728,1.54748,1.54717,1.54748,353300003.0
2005-01-17 09:28:00,1.54745,1.54747,1.54724,1.54724,369000002.0
2005-01-17 09:29:00,1.54723,1.54735,1.54717,1.54735,207199998.0
2005-01-17 09:30:00,1.54741,1.54741,1.54735,1.54735,111000003.0
2005-01-17 09:31:00,1.54725,1.54741,1.54718,1.54729,233400003.0
2005-01-17 09:32:00,1.54728,1.54745,1.5472,1.54738,312200004.0
2005-01-17 09:33:00,1.5475,1.54754,1.54728,1.54734,313100000.0
2005-01-17 09:34:00,1.54761,1.54761,1.54738,1.54738,106600000.0
2005-01-17 09:35:00,1.5474,1.54753,1.54735,1.54745,347900006.0
2005-01-17 09:36:00,1.54729,1.54741,1.54725,1.5473,197299999.0
2005-01-17 09:37:00,1.54713,1.54722,1.54684,1.54689,326400000.0
2005-01-17 09:38:00,1.54697,1.5471,1.54671,1.54691,327899998.0
2005-01-17 09:39:00,1.54709,1.5472,1.54704,1.5471,214899996.0
2005-01-17 09:40:00,1.54715,1.54724,1.54707,1.54713,301899999.0
2005-01-17 09:41:00,1.54711,1.54718,1.54694,1.54705,231700001.0
2005-01-17 09:42:00,1.5471,1.54715,1.54697,1.54705,333200006.0
2005-01-17 09:43:00,1.54704,1.54713,1.54691,1.54706,205100002.0
2005-01-17 09:44:00,1.54707,1.54707,1.54677,1.54677,214000005.0
2005-01-17 09:45:00,1.54693,1.54704,1.54687,1.54701,34400000.0
2005-01-17 09:46:00,1.54722,1.54738,1.54716,1.54724,233700000.0
2005-01-17 09:47:00,1.54719,1.54734,1.54718,1.54732,220500003.0
2005-01-17 09:48:00,1.54724,1.54736,1.54712,1.54726,311300001.0
2005-01-17 09:49:00,1.54727,1.54733,1.54714,1.5473,349200001.0
2005-01-17 09:50:00,1.54741,1.5475,1.54722,1.5475,396999999.0
2005-01-17 09:51:00,1.54756,1.54763,1.54744,1.54752,174299997.0
2005-01-17 09:52:00,1.54752,1.54759,1.54733,1.54752,531400000.0
2005-01-17 09:53:00,1.54758,1.54761,1.54735,1.54753,252500002.0
2005-01-17 09:54:00,1.54765,1.54769,1.54735,1.54735,402600003.0
2005-01-17 09:55:00,1.54735,1.54752,1.54721,1.54747,361300004.0
2005-01-17 09:56:00,1.5474,1.54744,1.54728,1.54732,78100000.0
2005-01-17 09:57:00,1.54738,1.54749,1.54725,1.54733,251900002.0
2005-01-17 09:58:00,1.54711,1.54735,1.54711,1.54728,296299998.0
2005-01-17 09:59:00,1.54735,1.54746,1.54726,1.54729,274100000.0
2005-01-17 10:00:00,1.54733,1.54745,1.54721,1.54737,298100001.0
2005-01-17 10:01:00,1.54743,1.54751,1.54725,1.54727,365300001.0
2005-01-17 10:02:00,1.54723,1.5473,1.547,1.54714,407000001.0
2005-01-17 10:03:00,1.54726,1.54726,1.54704,1.5471,145599999.0
2005-01-17 10:04:00,1.54707,1.54713,1.54675,1.54713,257599999.0
2005-01-17 10:05:00,1.54692,1.54716,1.5469,1.54707,384399992.0
2005-01-17 10:06:00,1.54702,1.54715,1.54691,1.54701,67800000.0
2005-01-17 10:07:00,1.54713,1.54718,1.54692,1.54706,249800003.0
2005-01-17 10:08:00,1.54704,1.54725,1.54692,1.54725,388199997.0
2005-01-17 10:09:00,1.54714,1.54726,1.54701,1.54716,308500000.0
2005-01-17 10:10:00,1.54702,1.54722,1.54692,1.5471,266500000.0
2005-01-17 10:11:00,1.54721,1.54724,1.54705,1.54714,297400001.0
2005-01-17 10:12:00,1.54704,1.54717,1.54682,1.54695,259299996.0
2005-01-17 10:13:00,1.54708,1.54719,1.54701,1.54715,391499995.0
2005-01-17 10:14:00,1.54711,1.54721,1.54691,1.54713,273199999.0
2005-01-17 10:15:00,1.54717,1.54727,1.54714,1.54722,238999996.0
2005-01-17 10:16:00,1.54728,1.5474,1.54696,1.54731,456300000.0
2005-01-17 10:17:00,1.54721,1.54729,1.54707,1.54707,307400000.0
2005-01-17 10:18:00,1.54713,1.54729,1.54707,1.54714,562999998.0
2005-01-17 10:19:00,1.54722,1.54729,1.54713,1.54721,211400002.0
2005-01-17 10:20:00,1.54709,1.54737,1.54709,1.54731,309500002.0
2005-01-17 10:21:00,1.54707,1.54735,1.54706,1.54716,216699998.0
2005-01-17 10:22:00,1.54722,1.5473,1.54708,1.54725,305600004.0
2005-01-17 10:23:00,1.54714,1.54723,1.54698,1.54708,257799999.0
2005-01-17 10:24:00,1.54713,1.54718,1.54689,1.54709,401499994.0
2005-01-17 10:25:00,1.54703,1.5471,1.5467,1.5469,559100008.0
2005-01-17 10:26:00,1.54693,1.5471,1.5469,1.54691,240199999.0
2005-01-17 10:27:00,1.54702,1.54717,1.54699,1.54715,339399997.0
2005-01-17 10:28:00,1.54706,1.54714,1.54696,1.54707,157500000.0
2005-01-17 10:29:00,1.54707,1.54717,1.54703,1.54708,219599996.0
2005-01-17 10:30:00,1.54708,1.54708,1.54672,1.54681,370099998.0
2005-01-17 10:31:00,1.54686,1.54698,1.54673,1.54681,283700005.0
2005-01-17 10:32:00,1.54669,1.54687,1.54645,1.54657,219400005.0
2005-01-17 10:33:00,1.54653,1.5468,1.54653,1.54662,302000006.0
2005-01-17 10:34:00,1.54646,1.54658,1.54633,1.54645,196599998.0
2005-01-17 10:35:00,1.54656,1.54669,1.54643,1.54643,365300004.0
2005-01-17 10:36:00,1.54674,1.54691,1.54666,1.54674,315200002.0
2005-01-17 10:37:00,1.54671,1.5468,1.54653,1.5467,362099994.0
2005-01-17 10:38:00,1.5466,1.54672,1.54639,1.54641,232200001.0
2005-01-17 10:39:00,1.5467,1.54675,1.5466,1.54668,283400001.0
2005-01-17 10:40:00,1.54665,1.54675,1.5465,1.54666,238100004.0
2005-01-17 10:41:00,1.54655,1.54667,1.54636,1.54649,323600004.0
2005-01-17 10:42:00,1.54628,1.54656,1.54628,1.54633,259299998.0
2005-01-17 10:43:00,1.54638,1.54646,1.54598,1.5463,375799999.0
2005-01-17 10:44:00,1.54633,1.54642,1.54614,1.54632,305199999.0
2005-01-17 10:45:00,1.5463,1.54639,1.54607,1.5461,142400000.0
2005-01-17 10:46:00,1.5457,1.5457,1.54535,1.5454,262300001.0
2005-01-17 10:47:00,1.5454,1.5455,1.5452,1.5452,342599999.0
2005-01-17 10:48:00,1.54542,1.5455,1.54529,1.54539,467700006.0
2005-01-17 10:49:00,1.54529,1.54543,1.54523,1.54531,347399996.0
2005-01-17 10:50:00,1.54511,1.54536,1.54511,1.54526,189199999.0
2005-01-17 10:51:00,1.54522,1.54543,1.54504,1.54534,400700002.0
2005-01-17 10:52:00,1.54528,1.54543,1.54522,1.54525,204400000.0
2005-01-17 10:53:00,1.54532,1.54542,1.54523,1.54537,212400002.0
2005-01-17 10:54:00,1.54524,1.54542,1.54514,1.54522,274900002.0
2005-01-17 10:55:00,1.54523,1.54551,1.54511,1.54529,342899999.0
2005-01-17 10:56:00,1.54551,1.54551,1.54519,1.54527,238500001.0
2005-01-17 10:57:00,1.54534,1.54537,1.5451,1.54531,277999998.0
2005-01-17 10:58:00,1.54537,1.54544,1.54524,1.54532,175600001.0
2005-01-17 10:59:00,1.54511,1.54538,1.54511,1.54525,173500000.0
2005-01-17 11:00:00,1.54541,1.54541,1.54505,1.54505,178399999.0
2005-01-17 11:01:00,1.54532,1.54532,1.54505,1.54516,134600000.0
2005-01-17 11:02:00,1.54503,1.54503,1.54475,1.54492,295699998.0
2005-01-17 11:03:00,1.54487,1.54506,1.54482,1.54486,262000001.0
2005-01-17 11:04:00,1.54479,1.54501,1.54473,1.54496,166799999.0
2005-01-17 11:05:00,1.54493,1.54495,1.54477,1.54488,230400001.0
2005-01-17 11:06:00,1.54493,1.54495,1.54476,1.54478,273200000.0
2005-01-17 11:07:00,1.54485,1.54503,1.54485,1.54493,240499999.0
2005-01-17 11:08:00,1.54502,1.54502,1.54482,1.54498,333700002.0
2005-01-17 11:09:00,1.54491,1.54509,1.54485,1.54507,411100001.0
2005-01-17 11:10:00,1.54501,1.54521,1.54499,1.54515,367700003.0
2005-01-17 11:11:00,1.54507,1.54524,1.54495,1.54506,316999999.0
2005-01-17 11:12:00,1.54509,1.5452,1.54502,1.54519,470500001.0
2005-01-17 11:13:00,1.5452,1.54525,1.545,1.54516,137500000.0
2005-01-17 11:14:00,1.54511,1.54527,1.54508,1.54525,274199999.0
2005-01-17 11:15:00,1.54508,1.54525,1.54502,1.54525,299499997.0
2005-01-17 11:16:00,1.54523,1.54529,1.545,1.54512,208099995.0
2005-01-17 11:17:00,1.5454,1.5454,1.54484,1.54484,404300002.0
2005-01-17 11:18:00,1.54513,1.54532,1.54513,1.54532,285700000.0
2005-01-17 11:19:00,1.54523,1.54538,1.54522,1.54536,328700002.0
2005-01-17 11:20:00,1.54526,1.54541,1.54511,1.54521,382300002.0
2005-01-17 11:21:00,1.54515,1.54523,1.54495,1.54507,300200000.0
2005-01-17 11:22:00,1.5448,1.545,1.54477,1.54492,254800003.0
2005-01-17 11:23:00,1.54477,1.54499,1.54477,1.54493,392099999.0
2005-01-17 11:24:00,1.54475,1.54491,1.54443,1.54451,489699999.0
2005-01-17 11:25:00,1.54458,1.54477,1.54431,1.54465,199900001.0
2005-01-17 11:26:00,1.54479,1.54484,1.54455,1.54472,402999995.0
2005-01-17 11:27:00,1.54466,1.54476,1.54454,1.54465,157600001.0
2005-01-17 11:28:00,1.54463,1.54464,1.54444,1.54445,518100000.0
2005-01-17 11:29:00,1.54447,1.54467,1.54433,1.54441,426599997.0
2005-01-17 11:30:00,1.54452,1.54457,1.5443,1.54435,304500001.0
2005-01-17 11:31:00,1.54453,1.54466,1.5445,1.54461,440899998.0
2005-01-17 11:32:00,1.54466,1.54477,1.54457,1.54461,394399997.0
2005-01-17 11:33:00,1.54464,1.54492,1.54461,1.54492,372900005.0
2005-01-17 11:34:00,1.54483,1.54497,1.54466,1.54487,453700003.0
2005-01-17 11:35:00,1.54473,1.54493,1.54467,1.54478,318500000.0
2005-01-17 11:36:00,1.54487,1.54489,1.54465,1.54465,238000000.0
2005-01-17 11:37:00,1.54474,1.54474,1.54456,1.54456,325199999.0
2005-01-17 11:38:00,1.5448,1.5448,1.54459,1.54466,325099997.0
2005-01-17 11:39:00,1.54462,1.54475,1.54451,1.54475,307500002.0
2005-01-17 11:40:00,1.54473,1.54492,1.54459,1.54484,377400003.0
2005-01-17 11:41:00,1.54478,1.54494,1.54466,1.54494,357300000.0
2005-01-17 11:42:00,1.54468,1.54496,1.54468,1.54478,248700002.0
2005-01-17 11:43:00,1.54465,1.54482,1.54455,1.5447,466200000.0
2005-01-17 11:44:00,1.54469,1.5448,1.54455,1.54461,466199999.0
2005-01-17 11:45:00,1.54447,1.54461,1.54441,1.5445,307600002.0
2005-01-17 11:46:00,1.54457,1.54457,1.54436,1.54436,233499995.0
2005-01-17 11:47:00,1.54438,1.54462,1.54438,1.54455,193799999.0
2005-01-17 11:48:00,1.54442,1.54455,1.54422,1.54431,171799998.0
2005-01-17 11:49:00,1.54425,1.54425,1.5438,1.5438,403500000.0
2005-01-17 11:50:00,1.54397,1.54421,1.54391,1.54411,384099998.0
2005-01-17 11:51:00,1.5442,1.54432,1.54405,1.54413,410199997.0
2005-01-17 11:52:00,1.54425,1.54435,1.54412,1.54423,373500001.0
2005-01-17 11:53:00,1.54431,1.54433,1.54418,1.54424,305799998.0
2005-01-17 11:54:00,1.54415,1.54425,1.54391,1.54407,369700000.0
2005-01-17 11:55:00,1.54406,1.54435,1.54393,1.54415,320800002.0
2005-01-17 11:56:00,1.54414,1.54443,1.5441,1.54443,293899999.0
2005-01-17 11:57:00,1.54432,1.54441,1.54421,1.54427,290199999.0
2005-01-17 11:58:00,1.54442,1.54442,1.54413,1.54419,250299999.0
2005-01-17 11:59:00,1.54437,1.54442,1.54415,1.54421,276199997.0
2005-01-17 12:00:00,1.54445,1.54445,1.5442,1.5442,224000000.0
2005-01-17 12:01:00,1.54417,1.54436,1.54417,1.54435,279800000.0
2005-01-17 12:02:00,1.5444,1.54452,1.54424,1.54445,432199999.0
2005-01-17 12:03:00,1.54452,1.54452,1.54425,1.5444,371700004.0
2005-01-17 12:04:00,1.54437,1.54446,1.54426,1.54437,235299995.0
2005-01-17 12:05:00,1.54447,1.54451,1.54423,1.54423,166400000.0
2005-01-17 12:06:00,1.54438,1.54441,1.54418,1.54425,255599999.0
2005-01-17 12:07:00,1.54417,1.5443,1.5441,1.54422,312100003.0
2005-01-17 12:08:00,1.54437,1.54442,1.54418,1.54418,356400000.0
2005-01-17 12:09:00,1.5442,1.54438,1.54413,1.54413,302699998.0
2005-01-17 12:10:00,1.54424,1.54433,1.54396,1.54414,130600002.0
2005-01-17 12:11:00,1.54404,1.54428,1.54395,1.54428,296300000.0
2005-01-17 12:12:00,1.5443,1.54435,1.54417,1.54417,283300000.0
2005-01-17 12:13:00,1.54431,1.54443,1.5442,1.54429,386800001.0
2005-01-17 12:14:00,1.54432,1.54438,1.54418,1.5443,361600004.0
2005-01-17 12:15:00,1.54433,1.54433,1.54413,1.54422,324200001.0
2005-01-17 12:16:00,1.54402,1.54425,1.54402,1.5442,105300000.0
2005-01-17 12:17:00,1.54425,1.54425,1.54403,1.54412,216299999.0
2005-01-17 12:18:00,1.54402,1.5442,1.5439,1.54401,276400003.0
2005-01-17 12:19:00,1.54409,1.54418,1.54399,1.54418,180500000.0
2005-01-17 12:20:00,1.54412,1.54418,1.54397,1.54412,99500000.0
2005-01-17 12:21:00,1.5443,1.5443,1.54393,1.54394,418700002.0
2005-01-17 12:22:00,1.5441,1.54415,1.54393,1.54408,324300002.0
2005-01-17 12:23:00,1.54381,1.54422,1.54377,1.54394,394600001.0
2005-01-17 12:24:00,1.54412,1.5442,1.54403,1.54412,193099999.0
2005-01-17 12:25:00,1.54415,1.54423,1.54397,1.54397,359900009.0
2005-01-17 12:26:00,1.54408,1.54426,1.54401,1.54414,268299999.0
2005-01-17 12:27:00,1.54414,1.54426,1.54404,1.54405,362400002.0
2005-01-17 12:28:00,1.54393,1.54447,1.54377,1.54434,367199992.0
2005-01-17 12:29:00,1.54415,1.54432,1.54406,1.54406,259500004.0
2005-01-17 12:30:00,1.54402,1.54417,1.54397,1.54416,276500003.0
2005-01-17 12:31:00,1.54422,1.54432,1.54403,1.54418,187000004.0
2005-01-17 12:32:00,1.54415,1.54423,1.54394,1.54408,291100000.0
2005-01-17 12:33:00,1.54414,1.54423,1.54405,1.54412,448000000.0
2005-01-17 12:34:00,1.54416,1.54416,1.54404,1.54404,72799998.0
2005-01-17 12:35:00,1.54408,1.54423,1.54398,1.54412,393699997.0
2005-01-17 12:36:00,1.5442,1.54425,1.54389,1.54409,369600000.0
2005-01-17 12:37:00,1.54397,1.54415,1.54394,1.54415,225800001.0
2005-01-17 12:38:00,1.54403,1.54424,1.544,1.54409,291200002.0
2005-01-17 12:39:00,1.54409,1.54425,1.54401,1.54404,236700000.0
2005-01-17 12:40:00,1.5442,1.54425,1.54399,1.54407,310899998.0
2005-01-17 12:41:00,1.54422,1.54432,1.54403,1.54403,345000000.0
2005-01-17 12:42:00,1.54415,1.54432,1.54409,1.54427,186099998.0
2005-01-17 12:43:00,1.54416,1.54428,1.54403,1.54412,417300000.0
2005-01-17 12:44:00,1.54386,1.54415,1.54386,1.54415,120700000.0
2005-01-17 12:45:00,1.54399,1.54413,1.54395,1.54403,249900002.0
2005-01-17 12:46:00,1.54389,1.54416,1.54384,1.54393,265699998.0
2005-01-17 12:47:00,1.54397,1.54405,1.54382,1.54397,370800000.0
2005-01-17 12:48:00,1.54381,1.54403,1.54381,1.54398,165500000.0
2005-01-17 12:49:00,1.54385,1.544,1.54375,1.54386,362800001.0
2005-01-17 12:50:00,1.54388,1.54395,1.5437,1.5437,223899999.0
2005-01-17 12:51:00,1.54403,1.54403,1.54381,1.54386,175100001.0
2005-01-17 12:52:00,1.54349,1.54399,1.54349,1.54379,430000000.0
2005-01-17 12:53:00,1.54374,1.54396,1.54364,1.54396,278899996.0
2005-01-17 12:54:00,1.54396,1.54408,1.54391,1.54396,159100001.0
2005-01-17 12:55:00,1.54382,1.54397,1.54374,1.54375,410700003.0
2005-01-17 12:56:00,1.54366,1.54395,1.54366,1.54395,385899999.0
2005-01-17 12:57:00,1.54379,1.544,1.54379,1.54396,224200003.0
2005-01-17 12:58:00,1.54383,1.54401,1.54377,1.54392,215900000.0
2005-01-17 12:59:00,1.54371,1.54393,1.54371,1.54382,112700000.0
2005-01-17 13:00:00,1.54383,1.54399,1.54379,1.54385,274200000.0
2005-01-17 13:01:00,1.54381,1.54391,1.5437,1.54372,232600000.0
2005-01-17 13:02:00,1.54377,1.54379,1.54349,1.54349,149700000.0
2005-01-17 13:03:00,1.54358,1.54377,1.54354,1.5437,371300001.0
2005-01-17 13:04:00,1.54368,1.5438,1.5434,1.5438,244400001.0
2005-01-17 13:05:00,1.54376,1.54376,1.54357,1.54361,154900000.0
2005-01-17 13:06:00,1.54363,1.54384,1.54363,1.54375,153500001.0
2005-01-17 13:07:00,1.54377,1.54382,1.54359,1.54359,187900002.0
2005-01-17 13:08:00,1.54384,1.54393,1.54369,1.54379,79300000.0
2005-01-17 13:09:00,1.54382,1.54389,1.54376,1.54387,286800003.0
2005-01-17 13:10:00,1.54376,1.54391,1.54366,1.54373,289400001.0
2005-01-17 13:11:00,1.54384,1.54392,1.54369,1.5438,379500006.0
2005-01-17 13:12:00,1.54376,1.54386,1.54352,1.54362,306900000.0
2005-01-17 13:13:00,1.54368,1.54386,1.54366,1.5438,214400002.0
2005-01-17 13:14:00,1.54381,1.54388,1.54365,1.54376,222300003.0
2005-01-17 13:15:00,1.54374,1.54399,1.5437,1.54383,447400004.0
2005-01-17 13:16:00,1.54376,1.54396,1.54375,1.54389,200100000.0
2005-01-17 13:17:00,1.54392,1.54397,1.54379,1.54392,219700001.0
2005-01-17 13:18:00,1.54367,1.54397,1.54363,1.54378,313999995.0
2005-01-17 13:19:00,1.54375,1.54384,1.54352,1.54372,297300000.0
2005-01-17 13:20:00,1.54377,1.54382,1.54368,1.54368,279000002.0
2005-01-17 13:21:00,1.54385,1.54393,1.54366,1.54374,174700005.0
2005-01-17 13:22:00,1.54383,1.54383,1.54364,1.54368,292599998.0
2005-01-17 13:23:00,1.54378,1.54387,1.54349,1.54364,329400001.0
2005-01-17 13:24:00,1.54384,1.54396,1.54366,1.54388,318200002.0
2005-01-17 13:25:00,1.54384,1.54392,1.54357,1.54369,504999995.0
2005-01-17 13:26:00,1.54376,1.54392,1.54348,1.54364,300499999.0
2005-01-17 13:27:00,1.54376,1.54388,1.54362,1.54369,304300000.0
2005-01-17 13:28:00,1.54373,1.54375,1.54358,1.54363,219999998.0
2005-01-17 13:29:00,1.54352,1.54373,1.54352,1.54367,178000001.0
2005-01-17 13:30:00,1.54378,1.5438,1.5436,1.54363,441900001.0
2005-01-17 13:31:00,1.54385,1.54385,1.54364,1.54369,370700000.0
2005-01-17 13:32:00,1.54382,1.54391,1.54366,1.54366,270200000.0
2005-01-17 13:33:00,1.54382,1.54391,1.54372,1.54373,274299998.0
2005-01-17 13:34:00,1.54384,1.54397,1.54369,1.5439,297999997.0
2005-01-17 13:35:00,1.5439,1.54411,1.54384,1.54399,361900000.0
2005-01-17 13:36:00,1.54399,1.54412,1.54385,1.54393,183700001.0
2005-01-17 13:37:00,1.54393,1.54405,1.54387,1.54399,318499996.0
2005-01-17 13:38:00,1.54404,1.54421,1.54393,1.54405,264600001.0
2005-01-17 13:39:00,1.54427,1.54427,1.54392,1.54396,100599998.0
2005-01-17 13:40:00,1.544,1.5441,1.54388,1.54407,291699999.0
2005-01-17 13:41:00,1.5441,1.5441,1.54384,1.54384,74200001.0
2005-01-17 13:42:00,1.54398,1.54412,1.54393,1.54393,233300002.0
2005-01-17 13:43:00,1.54412,1.54412,1.54391,1.54391,250200005.0
2005-01-17 13:44:00,1.54407,1.54408,1.54387,1.54396,355900001.0
2005-01-17 13:45:00,1.54407,1.54408,1.5439,1.54399,235999999.0
2005-01-17 13:46:00,1.54404,1.54412,1.5439,1.54411,258000004.0
2005-01-17 13:47:00,1.54404,1.54429,1.54388,1.54404,292499999.0
2005-01-17 13:48:00,1.54429,1.54433,1.54406,1.5441,461600011.0
2005-01-17 13:49:00,1.5442,1.54435,1.54417,1.54435,321700000.0
2005-01-17 13:50:00,1.54428,1.54436,1.54408,1.54408,256199999.0
2005-01-17 13:51:00,1.5441,1.54422,1.54396,1.54407,318300002.0
2005-01-17 13:52:00,1.54408,1.54424,1.54406,1.54415,376299997.0
2005-01-17 13:53:00,1.54418,1.54422,1.54396,1.54396,335900000.0
2005-01-17 13:54:00,1.54377,1.54424,1.54375,1.54414,430199998.0
2005-01-17 13:55:00,1.54407,1.54419,1.544,1.5441,616000008.0
2005-01-17 13:56:00,1.54418,1.54418,1.54396,1.54409,228999999.0
2005-01-17 13:57:00,1.54403,1.54421,1.54397,1.54408,450900002.0
2005-01-17 13:58:00,1.54406,1.54415,1.54394,1.54412,256299998.0
2005-01-17 13:59:00,1.54415,1.54425,1.54402,1.54414,282900001.0
2005-01-17 14:00:00,1.5442,1.5442,1.54401,1.54415,361800005.0
2005-01-17 14:01:00,1.54393,1.54426,1.54393,1.54414,456699998.0
2005-01-17 14:02:00,1.54423,1.54431,1.54411,1.54419,447000002.0
2005-01-17 14:03:00,1.54404,1.54427,1.54381,1.54405,406000000.0
2005-01-17 14:04:00,1.54411,1.54427,1.54409,1.54421,143000000.0
2005-01-17 14:05:00,1.54421,1.54428,1.54419,1.54422,69200000.0
2005-01-17 14:06:00,1.54408,1.54408,1.54378,1.54383,376699999.0
2005-01-17 14:07:00,1.54383,1.54395,1.54368,1.54375,408999997.0
2005-01-17 14:08:00,1.54368,1.54382,1.54358,1.54367,311500001.0
2005-01-17 14:09:00,1.54382,1.54389,1.54365,1.54368,234500004.0
2005-01-17 14:10:00,1.54379,1.54386,1.54363,1.54363,304300000.0
2005-01-17 14:11:00,1.54338,1.54383,1.54332,1.54368,378600005.0
2005-01-17 14:12:00,1.54369,1.5439,1.54359,1.54364,259399998.0
2005-01-17 14:13:00,1.54371,1.54388,1.54347,1.54385,185799999.0
2005-01-17 14:14:00,1.5438,1.54396,1.54362,1.54372,195500001.0
2005-01-17 14:15:00,1.5438,1.54385,1.54368,1.54374,420000006.0
2005-01-17 14:16:00,1.54375,1.54386,1.54373,1.54382,138200004.0
2005-01-17 14:17:00,1.54382,1.5439,1.54365,1.54377,234000002.0
2005-01-17 14:18:00,1.54379,1.544,1.54376,1.54376,296100004.0
2005-01-17 14:19:00,1.54401,1.54414,1.54387,1.54406,496700002.0
2005-01-17 14:20:00,1.54428,1.54429,1.54404,1.54418,232300002.0
2005-01-17 14:21:00,1.544,1.54418,1.54391,1.54391,326000004.0
2005-01-17 14:22:00,1.54402,1.54419,1.54391,1.54401,277600002.0
2005-01-17 14:23:00,1.54421,1.54421,1.54393,1.54398,487199999.0
2005-01-17 14:24:00,1.544,1.5442,1.5439,1.54398,299299997.0
2005-01-17 14:25:00,1.54387,1.54414,1.54377,1.54411,242100000.0
2005-01-17 14:26:00,1.544,1.54413,1.54386,1.54399,337300005.0
2005-01-17 14:27:00,1.54397,1.54419,1.54394,1.54415,292999999.0
2005-01-17 14:28:00,1.54383,1.54416,1.54383,1.5441,171400000.0
2005-01-17 14:29:00,1.54408,1.54416,1.54387,1.54409,321400000.0
2005-01-17 14:30:00,1.54411,1.54411,1.5438,1.5438,395600003.0
2005-01-17 14:31:00,1.54396,1.54416,1.54386,1.54402,177900003.0
2005-01-17 14:32:00,1.54419,1.54426,1.54401,1.54407,580700003.0
2005-01-17 14:33:00,1.54426,1.54429,1.5441,1.54414,266600002.0
2005-01-17 14:34:00,1.54418,1.54431,1.54406,1.5442,515799999.0
2005-01-17 14:35:00,1.54422,1.54437,1.54394,1.5441,327000004.0
2005-01-17 14:36:00,1.54433,1.54447,1.54413,1.54417,330999997.0
2005-01-17 14:37:00,1.54427,1.54438,1.54414,1.54424,384500001.0
2005-01-17 14:38:00,1.54434,1.54434,1.54409,1.54409,207700003.0
2005-01-17 14:39:00,1.54434,1.54442,1.54414,1.54422,316200004.0
2005-01-17 14:40:00,1.54421,1.54436,1.54415,1.54436,406700004.0
2005-01-17 14:41:00,1.54415,1.54438,1.54388,1.54416,246199998.0
2005-01-17 14:42:00,1.54439,1.54452,1.54423,1.54452,349800001.0
2005-01-17 14:43:00,1.54448,1.54455,1.54428,1.54446,344299999.0
2005-01-17 14:44:00,1.54443,1.54457,1.54433,1.54447,214400002.0
2005-01-17 14:45:00,1.54461,1.54461,1.54447,1.54447,51500000.0
2005-01-17 14:46:00,1.54435,1.54461,1.54433,1.5444,353800002.0
2005-01-17 14:47:00,1.54449,1.54464,1.54441,1.54458,211900000.0
2005-01-17 14:48:00,1.54434,1.54452,1.54434,1.54452,108400001.0
2005-01-17 14:49:00,1.54434,1.54451,1.54429,1.5445,292599999.0
2005-01-17 14:50:00,1.54452,1.54466,1.54441,1.54457,425099993.0
2005-01-17 14:51:00,1.54452,1.54458,1.54426,1.54446,225399997.0
2005-01-17 14:52:00,1.54456,1.54463,1.54448,1.5446,116700002.0
2005-01-17 14:53:00,1.54452,1.54468,1.5444,1.54453,228500006.0
2005-01-17 14:54:00,1.54456,1.5447,1.54448,1.54452,300100001.0
2005-01-17 14:55:00,1.54458,1.54458,1.54434,1.54434,228600001.0
2005-01-17 14:56:00,1.54451,1.54458,1.54445,1.54453,127000002.0
2005-01-17 14:57:00,1.54452,1.54467,1.54438,1.54438,291200000.0
2005-01-17 14:58:00,1.54443,1.54457,1.54434,1.54451,435300008.0
2005-01-17 14:59:00,1.54447,1.54458,1.5443,1.54455,269399999.0
2005-01-17 15:00:00,1.54467,1.54472,1.54452,1.54454,178700000.0
2005-01-17 15:01:00,1.54447,1.5446,1.54436,1.54438,395299999.0
2005-01-17 15:02:00,1.54462,1.54462,1.54435,1.54435,157500000.0
2005-01-17 15:03:00,1.54442,1.5446,1.54435,1.54447,371299996.0
2005-01-17 15:04:00,1.54445,1.54458,1.54436,1.54452,195000001.0
2005-01-17 15:05:00,1.54437,1.54454,1.54415,1.54443,222899999.0
2005-01-17 15:06:00,1.54444,1.54448,1.5443,1.54435,63300000.0
2005-01-17 15:07:00,1.54443,1.54448,1.54428,1.54433,177399999.0
2005-01-17 15:08:00,1.54457,1.54457,1.54418,1.54434,327499999.0
2005-01-17 15:09:00,1.54452,1.54461,1.54434,1.5445,476700002.0
2005-01-17 15:10:00,1.54443,1.54456,1.54429,1.5444,489599991.0
2005-01-17 15:11:00,1.54452,1.54463,1.54445,1.54451,206100000.0
2005-01-17 15:12:00,1.54458,1.54461,1.54441,1.54441,185300001.0
2005-01-17 15:13:00,1.54453,1.54463,1.54439,1.54456,400500001.0
2005-01-17 15:14:00,1.54462,1.54468,1.5445,1.54451,274299996.0
2005-01-17 15:15:00,1.5445,1.5447,1.54444,1.54457,453700006.0
2005-01-17 15:16:00,1.54471,1.5448,1.5447,1.5448,120999997.0
2005-01-17 15:17:00,1.54488,1.54492,1.54478,1.54478,340400003.0
2005-01-17 15:18:00,1.54482,1.54502,1.54476,1.54502,327500004.0
2005-01-17 15:19:00,1.5449,1.545,1.54473,1.54488,326600002.0
2005-01-17 15:20:00,1.54478,1.54495,1.54475,1.54488,397499999.0
2005-01-17 15:21:00,1.54471,1.54494,1.54471,1.54492,291700000.0
2005-01-17 15:22:00,1.5449,1.5449,1.54472,1.54472,18100000.0
2005-01-17 15:23:00,1.54476,1.54502,1.54465,1.54482,210899996.0
2005-01-17 15:24:00,1.54493,1.54497,1.5448,1.54491,341199998.0
2005-01-17 15:25:00,1.54493,1.54493,1.5447,1.54474,157199998.0
2005-01-17 15:26:00,1.54475,1.54487,1.54475,1.54487,42300000.0
2005-01-17 15:27:00,1.54488,1.54488,1.54466,1.54466,131799999.0
2005-01-17 15:28:00,1.5447,1.54475,1.54456,1.54461,475499998.0
2005-01-17 15:29:00,1.54478,1.54484,1.54457,1.54457,296200006.0
2005-01-17 15:30:00,1.54444,1.54465,1.54435,1.54448,169300000.0
2005-01-17 15:31:00,1.54454,1.54456,1.5444,1.5445,106200002.0
2005-01-17 15:32:00,1.54441,1.54456,1.54436,1.54456,123700000.0
2005-01-17 15:33:00,1.54446,1.54455,1.54427,1.5444,308899998.0
2005-01-17 15:34:00,1.54433,1.54444,1.54417,1.54432,226100001.0
2005-01-17 15:35:00,1.54435,1.54443,1.54408,1.54415,247199998.0
2005-01-17 15:36:00,1.54413,1.54425,1.54401,1.54413,276800001.0
2005-01-17 15:37:00,1.54434,1.54442,1.54415,1.54415,328399994.0
2005-01-17 15:38:00,1.54438,1.54444,1.54419,1.54419,297499997.0
2005-01-17 15:39:00,1.54437,1.54448,1.54422,1.5443,303699997.0
2005-01-17 15:40:00,1.54438,1.5445,1.54421,1.54434,242100002.0
2005-01-17 15:41:00,1.54437,1.54444,1.54415,1.54424,405000005.0
2005-01-17 15:42:00,1.54432,1.54432,1.54416,1.54419,74200003.0
2005-01-17 15:43:00,1.54442,1.54453,1.54435,1.54443,287100000.0
2005-01-17 15:44:00,1.54448,1.54451,1.54437,1.5444,158700000.0
2005-01-17 15:45:00,1.5443,1.54447,1.54422,1.54435,221300002.0
2005-01-17 15:46:00,1.54442,1.54455,1.54428,1.54441,320700000.0
2005-01-17 15:47:00,1.54444,1.54454,1.54433,1.5444,263599999.0
2005-01-17 15:48:00,1.54435,1.54449,1.54427,1.54448,408300006.0
2005-01-17 15:49:00,1.54445,1.54452,1.5443,1.54443,340299995.0
2005-01-17 15:50:00,1.5444,1.5444,1.54421,1.54428,293200000.0
2005-01-17 15:51:00,1.5444,1.54445,1.5442,1.5442,353000002.0
2005-01-17 15:52:00,1.54429,1.54441,1.54425,1.54433,353900000.0
2005-01-17 15:53:00,1.54432,1.54441,1.54407,1.54418,134799999.0
2005-01-17 15:54:00,1.54412,1.54425,1.54405,1.54425,335799994.0
2005-01-17 15:55:00,1.54409,1.54429,1.54409,1.54429,69399999.0
2005-01-17 15:56:00,1.54412,1.5443,1.544,1.54418,487500002.0
2005-01-17 15:57:00,1.54411,1.54434,1.5441,1.54416,133099998.0
2005-01-17 15:58:00,1.54411,1.54427,1.54403,1.54403,259600002.0
2005-01-17 15:59:00,1.5442,1.5442,1.54399,1.54399,151400003.0
2005-01-17 16:00:00,1.54415,1.54425,1.54396,1.54412,315500001.0
2005-01-17 16:01:00,1.54416,1.54437,1.54403,1.54423,353200006.0
2005-01-17 16:02:00,1.54424,1.54432,1.54404,1.54407,180899998.0
2005-01-17 16:03:00,1.54426,1.54438,1.54408,1.54432,364400002.0
2005-01-17 16:04:00,1.5442,1.54429,1.54407,1.54407,391700002.0
2005-01-17 16:05:00,1.54418,1.54425,1.54404,1.5442,295500008.0
2005-01-17 16:06:00,1.54409,1.54435,1.54409,1.54427,225800000.0
2005-01-17 16:07:00,1.54422,1.5443,1.54396,1.54409,287899997.0
2005-01-17 16:08:00,1.54423,1.54433,1.54413,1.54427,287400004.0
2005-01-17 16:09:00,1.54409,1.54417,1.54401,1.54408,106200001.0
2005-01-17 16:10:00,1.54414,1.54425,1.54392,1.54401,362499995.0
2005-01-17 16:11:00,1.54396,1.54415,1.54383,1.54407,303299995.0
2005-01-17 16:12:00,1.54408,1.54412,1.54394,1.54399,182399998.0
2005-01-17 16:13:00,1.54391,1.54411,1.54375,1.54378,320800003.0
2005-01-17 16:14:00,1.54378,1.54385,1.54349,1.54375,574300000.0
2005-01-17 16:15:00,1.54365,1.54387,1.54345,1.54369,258000002.0
2005-01-17 16:16:00,1.54379,1.54392,1.54363,1.54363,377200001.0
2005-01-17 16:17:00,1.54372,1.54383,1.54346,1.54375,217199999.0
2005-01-17 16:18:00,1.54374,1.54381,1.54365,1.54368,292600000.0
2005-01-17 16:19:00,1.54383,1.54393,1.54369,1.54374,378800002.0
2005-01-17 16:20:00,1.54376,1.54385,1.54359,1.54363,167699999.0
2005-01-17 16:21:00,1.54361,1.5438,1.5436,1.54378,191199997.0
2005-01-17 16:22:00,1.54367,1.54377,1.54357,1.54366,433499998.0
2005-01-17 16:23:00,1.54382,1.54397,1.54375,1.54376,338500002.0
2005-01-17 16:24:00,1.54373,1.54386,1.54359,1.54367,467599998.0
2005-01-17 16:25:00,1.54382,1.54383,1.54366,1.54383,144600002.0
2005-01-17 16:26:00,1.54368,1.5439,1.5435,1.5437,342999999.0
2005-01-17 16:27:00,1.54382,1.54393,1.54367,1.54367,263500005.0
2005-01-17 16:28:00,1.5437,1.54384,1.54357,1.54371,214500002.0
2005-01-17 16:29:00,1.54381,1.5439,1.54365,1.54379,379200003.0
2005-01-17 16:30:00,1.54367,1.54375,1.54346,1.54367,227599999.0
2005-01-17 16:31:00,1.54379,1.54382,1.54357,1.54368,164100000.0
2005-01-17 16:32:00,1.54379,1.54379,1.54366,1.54366,48900000.0
2005-01-17 16:33:00,1.5437,1.54379,1.54353,1.54356,227300002.0
2005-01-17 16:34:00,1.54366,1.54366,1.54353,1.54361,64000002.0
2005-01-17 16:35:00,1.54345,1.54357,1.54345,1.54357,75000000.0
2005-01-17 16:36:00,1.54348,1.5437,1.54348,1.54361,352400003.0
2005-01-17 16:37:00,1.54362,1.54372,1.54345,1.54353,283599999.0
2005-01-17 16:38:00,1.54343,1.5436,1.54327,1.5436,514700001.0
2005-01-17 16:39:00,1.5437,1.54376,1.54353,1.54357,365700000.0
2005-01-17 16:40:00,1.54374,1.54375,1.54358,1.54375,388300003.0
2005-01-17 16:41:00,1.54367,1.54367,1.54321,1.54321,156000000.0
2005-01-17 16:42:00,1.54318,1.54359,1.54318,1.54353,472800003.0
2005-01-17 16:43:00,1.54355,1.54355,1.54323,1.54349,364400003.0
2005-01-17 16:44:00,1.54353,1.54367,1.54344,1.5436,314200000.0
2005-01-17 16:45:00,1.54354,1.54371,1.54346,1.54361,180600001.0
2005-01-17 16:46:00,1.54361,1.54373,1.54352,1.54373,261500000.0
2005-01-17 16:47:00,1.54366,1.54385,1.54348,1.54376,270799998.0
2005-01-17 16:48:00,1.54378,1.54388,1.54362,1.54382,144100000.0
2005-01-17 16:49:00,1.54395,1.54395,1.54374,1.54393,381200005.0
2005-01-17 16:50:00,1.54378,1.54397,1.54369,1.54388,159800000.0
2005-01-17 16:51:00,1.54385,1.5441,1.54367,1.54382,340600001.0
2005-01-17 16:52:00,1.54388,1.54401,1.54386,1.54388,304599996.0
2005-01-17 16:53:00,1.54397,1.54397,1.54374,1.54374,308199996.0
2005-01-17 16:54:00,1.54381,1.54398,1.54366,1.54374,346100000.0
2005-01-17 16:55:00,1.54394,1.54402,1.5437,1.54388,533699999.0
2005-01-17 16:56:00,1.54385,1.54399,1.54378,1.5439,281300005.0
2005-01-17 16:57:00,1.54397,1.54404,1.54388,1.54388,307200003.0
2005-01-17 16:58:00,1.54387,1.54429,1.54387,1.5441,261000000.0
2005-01-17 16:59:00,1.54435,1.54444,1.54415,1.5443,314799999.0
2005-01-17 17:00:00,1.5443,1.54457,1.54428,1.54457,452600002.0
2005-01-17 17:01:00,1.54461,1.54461,1.54423,1.54442,242200001.0
2005-01-17 17:02:00,1.54436,1.54446,1.54434,1.54444,91200001.0
2005-01-17 17:03:00,1.54442,1.54452,1.5442,1.54434,390199993.0
2005-01-17 17:04:00,1.54448,1.54458,1.54421,1.54421,264999996.0
2005-01-17 17:05:00,1.54458,1.54468,1.54449,1.54452,320900003.0
2005-01-17 17:06:00,1.54477,1.54481,1.54459,1.5447,137400000.0
2005-01-17 17:07:00,1.54477,1.54483,1.54461,1.54475,171000002.0
2005-01-17 17:08:00,1.54472,1.54486,1.54462,1.54486,255600000.0
2005-01-17 17:09:00,1.54485,1.54498,1.54477,1.54491,139000002.0
2005-01-17 17:10:00,1.54493,1.545,1.54472,1.54472,395599997.0
2005-01-17 17:11:00,1.54492,1.54499,1.54455,1.54466,232200004.0
2005-01-17 17:12:00,1.54478,1.54479,1.54462,1.5447,235100001.0
2005-01-17 17:13:00,1.54464,1.54472,1.54445,1.54458,308799998.0
2005-01-17 17:14:00,1.54468,1.54468,1.54445,1.54454,253100000.0
2005-01-17 17:15:00,1.54462,1.54475,1.54447,1.5446,262100004.0
2005-01-17 17:16:00,1.5445,1.5448,1.5445,1.54465,447299997.0
2005-01-17 17:17:00,1.54463,1.54479,1.54454,1.54472,189500003.0
2005-01-17 17:18:00,1.54478,1.54478,1.54445,1.54447,178199999.0
2005-01-17 17:19:00,1.54471,1.5448,1.54455,1.54455,197300000.0
2005-01-17 17:20:00,1.54462,1.5447,1.54448,1.5446,338899996.0
2005-01-17 17:21:00,1.5447,1.5447,1.54457,1.54457,131100000.0
2005-01-17 17:22:00,1.54456,1.54464,1.54447,1.54451,270400004.0
2005-01-17 17:23:00,1.5446,1.54469,1.54448,1.54451,180700001.0
2005-01-17 17:24:00,1.54464,1.54481,1.54452,1.54467,411900003.0
2005-01-17 17:25:00,1.54489,1.54492,1.54469,1.54477,375599999.0
2005-01-17 17:26:00,1.545,1.545,1.54475,1.54489,210299996.0
2005-01-17 17:27:00,1.5449,1.54496,1.54481,1.54484,214800004.0
2005-01-17 17:28:00,1.54488,1.54488,1.54469,1.54469,105500002.0
2005-01-17 17:29:00,1.5447,1.54485,1.5446,1.54473,173400001.0
2005-01-17 17:30:00,1.54462,1.54484,1.54462,1.54478,86700000.0
2005-01-17 17:31:00,1.54466,1.5449,1.54466,1.54487,355700000.0
2005-01-17 17:32:00,1.54473,1.54508,1.54467,1.54496,327300000.0
2005-01-17 17:33:00,1.54515,1.54561,1.54514,1.54561,158899999.0
2005-01-17 17:34:00,1.54552,1.54571,1.54525,1.54535,171500002.0
2005-01-17 17:35:00,1.54555,1.54555,1.54532,1.54545,169700002.0
2005-01-17 17:36:00,1.54513,1.54539,1.54513,1.54515,237299999.0
2005-01-17 17:37:00,1.54529,1.54548,1.54504,1.54509,277200002.0
2005-01-17 17:38:00,1.54511,1.54527,1.54508,1.54508,82100001.0
2005-01-17 17:39:00,1.54515,1.5452,1.545,1.545,140100002.0
2005-01-17 17:40:00,1.54499,1.54528,1.54499,1.54517,146599999.0
2005-01-17 17:41:00,1.54512,1.54512,1.54485,1.54485,438900003.0
2005-01-17 17:42:00,1.54494,1.54502,1.54476,1.54488,250800002.0
2005-01-17 17:43:00,1.5447,1.54495,1.54464,1.54473,183000002.0
2005-01-17 17:44:00,1.54449,1.54493,1.54449,1.54493,154400001.0
2005-01-17 17:45:00,1.54487,1.54493,1.54475,1.54479,373500003.0
2005-01-17 17:46:00,1.54486,1.54498,1.54475,1.54491,512000008.0
2005-01-17 17:47:00,1.5449,1.5451,1.54482,1.54499,298300001.0
2005-01-17 17:48:00,1.54515,1.54527,1.54506,1.5451,289800004.0
2005-01-17 17:49:00,1.54526,1.54526,1.54502,1.54511,386600002.0
2005-01-17 17:50:00,1.5452,1.54531,1.54509,1.54528,326499996.0
2005-01-17 17:51:00,1.54514,1.54531,1.54514,1.54527,136199998.0
2005-01-17 17:52:00,1.54524,1.54532,1.54505,1.54512,263400007.0
2005-01-17 17:53:00,1.54525,1.54525,1.54496,1.54496,410699996.0
2005-01-17 17:54:00,1.54519,1.54526,1.54504,1.54511,325400000.0
2005-01-17 17:55:00,1.54516,1.54516,1.54491,1.54491,134800002.0
2005-01-17 17:56:00,1.54502,1.54508,1.54485,1.54485,252599997.0
2005-01-17 17:57:00,1.54504,1.54518,1.54492,1.54494,361099999.0
2005-01-17 17:58:00,1.54485,1.54511,1.54485,1.5451,218900000.0
2005-01-17 17:59:00,1.54488,1.5451,1.54488,1.5451,28000000.0
2005-01-17 18:00:00,1.54505,1.54512,1.54496,1.54503,243600000.0
2005-01-17 18:01:00,1.5455,1.5456,1.5454,1.5455,1962099997.0
2005-01-17 18:02:00,1.5454,1.5455,1.5454,1.5454,1962099997.0
2005-01-17 18:04:00,1.5453,1.5454,1.5452,1.5453,1962099997.0
2005-01-17 18:05:00,1.5455,1.5455,1.5452,1.5455,1962099997.0
2005-01-17 18:06:00,1.5456,1.5457,1.5454,1.5457,1962099997.0
2005-01-17 18:07:00,1.5456,1.5457,1.5456,1.5457,1962099997.0
2005-01-17 18:08:00,1.5456,1.5457,1.5455,1.5456,1962099997.0
2005-01-17 18:09:00,1.54505,1.54517,1.54485,1.54505,1962099997.0
2005-01-17 18:11:00,1.5451,1.54515,1.54485,1.54498,1592699999.0
2005-01-17 18:12:00,1.54512,1.5452,1.54492,1.54501,1654300005.0
2005-01-17 18:13:00,1.54509,1.54516,1.54493,1.54493,1463800005.0
2005-01-17 18:14:00,1.5455,1.5456,1.5454,1.5456,910700005.0
2005-01-17 18:15:00,1.545,1.54518,1.54493,1.54513,910700005.0
2005-01-17 18:16:00,1.5454,1.5454,1.5454,1.5454,2070899993.0
2005-01-17 18:17:00,1.54493,1.54502,1.54467,1.5449,2070899993.0
2005-01-17 18:18:00,1.54463,1.54505,1.54463,1.54505,1026400004.0
2005-01-17 18:19:00,1.54516,1.54523,1.54491,1.54503,1958299994.0
2005-01-17 18:21:00,1.54525,1.54525,1.54504,1.54504,892700006.0
2005-01-17 18:22:00,1.54471,1.54516,1.54464,1.54481,739900002.0
2005-01-17 18:23:00,1.5453,1.5456,1.5453,1.5456,1051400008.0
2005-01-17 18:24:00,1.5455,1.5456,1.5455,1.5456,1051400008.0
2005-01-17 18:25:00,1.5455,1.5455,1.5455,1.5455,1051400008.0
2005-01-17 18:27:00,1.54508,1.54527,1.54492,1.54503,1051400008.0
2005-01-17 18:28:00,1.54514,1.54528,1.54504,1.54509,1969300000.0
2005-01-17 18:29:00,1.545,1.5452,1.54494,1.54508,1699100003.0
2005-01-17 18:30:00,1.54497,1.54535,1.54497,1.5452,964500000.0
2005-01-17 18:31:00,1.54537,1.54542,1.5451,1.54534,979499999.0
2005-01-17 18:32:00,1.54533,1.54542,1.5451,1.54524,1101299994.0
2005-01-17 18:33:00,1.54533,1.54534,1.54511,1.54527,2086300006.0
2005-01-17 18:35:00,1.54529,1.54535,1.54517,1.54535,1721800005.0
2005-01-17 18:36:00,1.54533,1.54533,1.54495,1.54501,1369799997.0
2005-01-17 18:37:00,1.54516,1.54523,1.54488,1.5451,2141000009.0
2005-01-17 18:38:00,1.5451,1.54516,1.54484,1.54484,1547600003.0
2005-01-17 18:39:00,1.54512,1.54541,1.54512,1.54517,1695200002.0
2005-01-17 18:41:00,1.54521,1.5453,1.54503,1.54504,1293499997.0
2005-01-17 18:42:00,1.5451,1.54523,1.54493,1.54513,1040399998.0
2005-01-17 18:43:00,1.54515,1.54523,1.54502,1.54516,479300006.0
2005-01-17 18:44:00,1.54515,1.54518,1.54478,1.54485,787399994.0
2005-01-17 18:45:00,1.54496,1.54513,1.54482,1.54499,557400010.0
2005-01-17 18:46:00,1.54515,1.54515,1.54491,1.54493,376599996.0
2005-01-17 18:47:00,1.54507,1.54525,1.54501,1.54524,339400002.0
2005-01-17 18:48:00,1.54507,1.54524,1.54498,1.54518,1172200005.0
2005-01-17 18:49:00,1.54528,1.54533,1.54501,1.54501,292399999.0
2005-01-17 18:50:00,1.5451,1.54512,1.54477,1.54483,506199998.0
2005-01-17 18:51:00,1.54508,1.54531,1.54493,1.54511,1329499999.0
2005-01-17 18:52:00,1.54511,1.54526,1.54494,1.54499,1062399992.0
2005-01-17 18:53:00,1.54491,1.54519,1.54491,1.54505,1275800000.0
2005-01-17 18:54:00,1.54504,1.54521,1.54496,1.54506,786899997.0
2005-01-17 18:55:00,1.54517,1.54537,1.54501,1.54513,1526600007.0
2005-01-17 18:56:00,1.54537,1.54545,1.54524,1.54532,1230400004.0
2005-01-17 18:57:00,1.54523,1.54546,1.54495,1.54543,646100005.0
2005-01-17 18:58:00,1.5455,1.5455,1.54487,1.54519,1064699997.0
2005-01-17 18:59:00,1.54538,1.54554,1.54505,1.54518,1475399990.0
2005-01-17 19:00:00,1.54528,1.54535,1.54516,1.5452,489500006.0
2005-01-17 19:01:00,1.54539,1.54549,1.54522,1.54529,166999998.0
2005-01-17 19:02:00,1.54513,1.54535,1.54513,1.5453,1064800000.0
2005-01-17 19:03:00,1.5453,1.5453,1.5452,1.5452,546900002.0
2005-01-17 19:04:00,1.54502,1.54517,1.54492,1.54514,190600002.0
2005-01-17 19:05:00,1.54522,1.54531,1.54482,1.54492,623000001.0
2005-01-17 19:06:00,1.54522,1.5455,1.54492,1.5455,1995000012.0
2005-01-17 19:07:00,1.54558,1.54571,1.54541,1.54541,816000003.0
2005-01-17 19:08:00,1.5455,1.54563,1.54496,1.54499,1551299994.0
2005-01-17 19:09:00,1.5452,1.54566,1.5452,1.54543,1636999993.0
2005-01-17 19:10:00,1.54489,1.54542,1.54481,1.54536,933500008.0
2005-01-17 19:11:00,1.54552,1.54566,1.54505,1.54539,1192800002.0
2005-01-17 19:12:00,1.54537,1.5454,1.54523,1.54529,880699995.0
2005-01-17 19:13:00,1.54537,1.54558,1.54516,1.54558,593699999.0
2005-01-17 19:14:00,1.54531,1.54551,1.5453,1.54551,238000001.0
2005-01-17 19:15:00,1.54557,1.5457,1.54541,1.54547,1276000000.0
2005-01-17 19:16:00,1.54542,1.54542,1.54521,1.54523,609399999.0
2005-01-17 19:17:00,1.54536,1.54543,1.54519,1.54533,985699997.0
2005-01-17 19:18:00,1.54535,1.54545,1.54525,1.54538,761099999.0
2005-01-17 19:19:00,1.54529,1.54554,1.54528,1.54551,826100005.0
2005-01-17 19:20:00,1.54573,1.54573,1.54534,1.54541,839599997.0
2005-01-17 19:21:00,1.54565,1.54571,1.54539,1.54539,1138599997.0
2005-01-17 19:22:00,1.54522,1.54522,1.54485,1.54521,492099998.0
2005-01-17 19:23:00,1.54527,1.54536,1.54486,1.54503,782600004.0
2005-01-17 19:24:00,1.54486,1.54551,1.54478,1.54539,469800002.0
2005-01-17 19:25:00,1.54557,1.54559,1.5453,1.54535,1009100005.0
2005-01-17 19:26:00,1.54504,1.54548,1.54502,1.54502,718600002.0
2005-01-17 19:27:00,1.5455,1.54555,1.54533,1.54536,1349499999.0
2005-01-17 19:28:00,1.54527,1.54549,1.54527,1.54545,555299997.0
2005-01-17 19:29:00,1.54548,1.54555,1.54526,1.54527,673099995.0
2005-01-17 19:31:00,1.54563,1.54563,1.54536,1.54544,1568600001.0
2005-01-17 19:32:00,1.5453,1.54559,1.54493,1.54502,679900000.0
2005-01-17 19:33:00,1.54553,1.54553,1.54493,1.54529,961600002.0
2005-01-17 19:34:00,1.5456,1.54568,1.54538,1.54549,1877600007.0
2005-01-17 19:35:00,1.5456,1.54562,1.54534,1.5455,790200008.0
2005-01-17 19:36:00,1.54555,1.54555,1.54521,1.5453,586000005.0
2005-01-17 19:37:00,1.5454,1.54555,1.5454,1.54555,336099997.0
2005-01-17 19:38:00,1.54542,1.54579,1.54511,1.5454,803600000.0
2005-01-17 19:39:00,1.54533,1.54555,1.54526,1.54543,1239100002.0
2005-01-17 19:40:00,1.54543,1.54557,1.54542,1.54557,404900001.0
2005-01-17 19:41:00,1.54558,1.54572,1.54517,1.54524,496699999.0
2005-01-17 19:42:00,1.5455,1.54568,1.54543,1.54568,821400008.0
2005-01-17 19:43:00,1.54569,1.54574,1.54553,1.54553,552800000.0
2005-01-17 19:44:00,1.54568,1.54575,1.54555,1.54555,828099998.0
2005-01-17 19:45:00,1.5455,1.54565,1.54539,1.5455,275299998.0
2005-01-17 19:46:00,1.54555,1.54558,1.54496,1.54539,652300002.0
2005-01-17 19:47:00,1.54529,1.54548,1.54507,1.54537,475599995.0
2005-01-17 19:48:00,1.54533,1.54546,1.54495,1.54525,758000006.0
2005-01-17 19:49:00,1.54534,1.54534,1.54504,1.54518,1321300002.0
2005-01-17 19:50:00,1.54515,1.5453,1.54501,1.54515,255099999.0
2005-01-17 19:51:00,1.54531,1.54531,1.5449,1.54493,599400000.0
2005-01-17 19:52:00,1.54488,1.54512,1.54485,1.54504,342800004.0
2005-01-17 19:53:00,1.54522,1.54529,1.54505,1.54524,483800005.0
2005-01-17 19:54:00,1.54501,1.54549,1.545,1.54534,371399999.0
2005-01-17 19:55:00,1.54533,1.54549,1.54526,1.54533,555899998.0
2005-01-17 19:56:00,1.54532,1.54547,1.54509,1.54537,1215100007.0
2005-01-17 19:57:00,1.54528,1.54554,1.54521,1.54543,1586900010.0
2005-01-17 19:58:00,1.54512,1.54562,1.54512,1.54548,1673600012.0
2005-01-17 19:59:00,1.54554,1.54582,1.54523,1.54576,1264099991.0
2005-01-17 20:00:00,1.54582,1.54591,1.5455,1.54559,640800009.0
2005-01-17 20:01:00,1.54557,1.54573,1.54547,1.54569,837699997.0
2005-01-17 20:02:00,1.54565,1.54576,1.54553,1.54566,358400000.0
2005-01-17 20:03:00,1.54568,1.54575,1.54559,1.54564,392400000.0
2005-01-17 20:04:00,1.54573,1.54585,1.5456,1.54576,262900006.0
2005-01-17 20:05:00,1.54581,1.54581,1.54563,1.54567,384600005.0
2005-01-17 20:06:00,1.54583,1.54583,1.54572,1.54572,432000004.0
2005-01-17 20:07:00,1.54568,1.54575,1.5456,1.5457,77700000.0
2005-01-17 20:08:00,1.5457,1.54584,1.54552,1.5456,1454600002.0
2005-01-17 20:09:00,1.54558,1.54587,1.54551,1.54554,320399997.0
2005-01-17 20:10:00,1.54571,1.54583,1.54557,1.54557,336500007.0
2005-01-17 20:11:00,1.54559,1.54578,1.54557,1.54565,1231399991.0
2005-01-17 20:12:00,1.5456,1.54576,1.54551,1.54576,413800002.0
2005-01-17 20:13:00,1.54577,1.5458,1.54553,1.54553,1676700004.0
2005-01-17 20:14:00,1.5457,1.54578,1.54548,1.54559,635599994.0
2005-01-17 20:15:00,1.54579,1.54588,1.54567,1.54576,1450700005.0
2005-01-17 20:16:00,1.54582,1.54582,1.54553,1.54554,1621600013.0
2005-01-17 20:17:00,1.54582,1.54582,1.54558,1.54568,372500003.0
2005-01-17 20:18:00,1.54583,1.54583,1.54562,1.54562,440699991.0
2005-01-17 20:21:00,1.54562,1.54577,1.54554,1.5457,678100006.0
2005-01-17 20:22:00,1.54569,1.54591,1.54566,1.54568,888500004.0
2005-01-17 20:23:00,1.54573,1.54593,1.54534,1.54554,1182699995.0
2005-01-17 20:24:00,1.54568,1.54586,1.54564,1.54577,407100003.0
2005-01-17 20:25:00,1.5458,1.5459,1.54563,1.54566,970700004.0
2005-01-17 20:26:00,1.54566,1.54601,1.54565,1.54569,232699997.0
2005-01-17 20:27:00,1.54575,1.5458,1.54561,1.54565,494700005.0
2005-01-17 20:29:00,1.54567,1.54567,1.54535,1.54535,1478200007.0
2005-01-17 20:33:00,1.54555,1.5459,1.5454,1.54565,563200002.0
2005-01-17 20:34:00,1.54553,1.5456,1.54536,1.54539,329400005.0
2005-01-17 20:35:00,1.54535,1.54572,1.54517,1.54569,512000001.0
2005-01-17 20:36:00,1.54538,1.54565,1.5453,1.54565,833200008.0
2005-01-17 20:37:00,1.54547,1.54573,1.54537,1.54568,941300005.0
2005-01-17 20:38:00,1.5454,1.5456,1.54538,1.54555,1926199999.0
2005-01-17 20:39:00,1.54552,1.54555,1.54533,1.54536,1065800010.0
2005-01-17 20:40:00,1.54538,1.54575,1.54538,1.54563,1335699999.0
2005-01-17 20:41:00,1.5456,1.5456,1.5453,1.5455,568999997.0
2005-01-17 20:42:00,1.5454,1.5456,1.5453,1.5455,309900000.0
2005-01-17 20:43:00,1.5456,1.54568,1.5454,1.5454,650900003.0
2005-01-17 20:44:00,1.54555,1.54569,1.54537,1.54537,1228099997.0
2005-01-17 20:45:00,1.54551,1.54578,1.54537,1.54578,852800005.0
2005-01-17 20:46:00,1.54565,1.54565,1.54535,1.54556,223000001.0
2005-01-17 20:47:00,1.54538,1.5455,1.54523,1.5455,642800001.0
2005-01-17 20:48:00,1.54545,1.54558,1.5453,1.54538,1603100010.0
2005-01-17 20:49:00,1.54546,1.54569,1.54531,1.54565,898100008.0
2005-01-17 20:50:00,1.54557,1.54565,1.54544,1.54565,1723400000.0
2005-01-17 20:51:00,1.54553,1.54565,1.54544,1.5456,414499996.0
2005-01-17 20:52:00,1.54562,1.54562,1.54537,1.54547,1420999997.0
2005-01-17 20:53:00,1.5455,1.54572,1.54546,1.5456,1701599995.0
2005-01-17 20:54:00,1.5455,1.54574,1.54532,1.54554,845799998.0
2005-01-17 20:55:00,1.5455,1.5456,1.5455,1.5456,488400003.0
2005-01-17 20:57:00,1.5457,1.5457,1.5457,1.5457,1496000002.0
2005-01-17 20:58:00,1.5457,1.5457,1.5457,1.5457,1496000002.0
2005-01-17 21:02:00,1.54539,1.54555,1.54532,1.5455,1496000002.0
2005-01-17 21:03:00,1.54552,1.54566,1.54541,1.54543,1459100004.0
2005-01-17 21:04:00,1.54545,1.54557,1.54532,1.54546,245800003.0
2005-01-17 21:05:00,1.54549,1.54549,1.54525,1.54531,1115700011.0
2005-01-17 21:06:00,1.5453,1.54545,1.5451,1.54529,587500003.0
2005-01-17 21:07:00,1.54542,1.54556,1.54542,1.54546,234999998.0
2005-01-17 21:08:00,1.54559,1.54559,1.54538,1.5455,425699999.0
2005-01-17 21:09:00,1.54515,1.54572,1.54512,1.54555,513900001.0
2005-01-17 21:10:00,1.54554,1.54564,1.54548,1.54564,1106300006.0
2005-01-17 21:11:00,1.54562,1.54562,1.54546,1.54552,699000001.0
2005-01-17 21:12:00,1.54556,1.54563,1.54541,1.54556,336899998.0
2005-01-17 21:13:00,1.5455,1.54565,1.54549,1.54565,1129500003.0
2005-01-17 21:14:00,1.54555,1.54565,1.54544,1.54565,809899996.0
2005-01-17 21:15:00,1.54565,1.54565,1.5454,1.5454,655299999.0
2005-01-17 21:16:00,1.5455,1.54565,1.5453,1.54549,584500000.0
2005-01-17 21:17:00,1.54557,1.54564,1.54542,1.54551,1436999997.0
2005-01-17 21:18:00,1.54557,1.54566,1.54535,1.54544,621500003.0
2005-01-17 21:19:00,1.54512,1.5454,1.54488,1.5454,759200001.0
2005-01-17 21:22:00,1.54557,1.54568,1.54539,1.54565,1715200003.0
2005-01-17 21:23:00,1.54561,1.54563,1.54522,1.54534,1432300005.0
2005-01-17 21:24:00,1.54548,1.5456,1.54541,1.5456,529199998.0
2005-01-17 21:25:00,1.5456,1.54565,1.54534,1.54542,1409100003.0
2005-01-17 21:26:00,1.54548,1.54577,1.54548,1.54577,344400002.0
2005-01-17 21:27:00,1.54565,1.54565,1.54552,1.54559,496800001.0
2005-01-17 21:28:00,1.54549,1.54592,1.54532,1.54577,678500000.0
2005-01-17 21:29:00,1.5456,1.54565,1.54542,1.54548,368200002.0
2005-01-17 21:30:00,1.54557,1.54557,1.5454,1.54555,347400005.0
2005-01-17 21:31:00,1.54516,1.54555,1.54513,1.54533,538600008.0
2005-01-17 21:32:00,1.5456,1.54567,1.54543,1.54543,2077499990.0
2005-01-17 21:33:00,1.54555,1.54565,1.54551,1.54557,206700002.0
2005-01-17 21:34:00,1.54556,1.54586,1.54556,1.54586,1462600002.0
2005-01-17 21:35:00,1.5455,1.54565,1.54549,1.5456,802900005.0
2005-01-17 21:36:00,1.54555,1.54561,1.54519,1.54519,269099998.0
2005-01-17 21:37:00,1.5455,1.54565,1.54545,1.54557,379300007.0
2005-01-17 21:38:00,1.54557,1.54565,1.54544,1.54565,278100000.0
2005-01-17 21:39:00,1.5456,1.5456,1.5455,1.5455,68600003.0
2005-01-17 21:40:00,1.5455,1.54565,1.54543,1.54557,439800004.0
2005-01-17 21:41:00,1.54556,1.54574,1.54509,1.54523,584799994.0
2005-01-17 21:42:00,1.54557,1.54561,1.54539,1.54539,618900003.0
2005-01-17 21:43:00,1.54543,1.54568,1.54536,1.54547,1144399999.0
2005-01-17 21:44:00,1.54555,1.54559,1.54538,1.5454,1143899998.0
2005-01-17 21:45:00,1.54535,1.54559,1.54529,1.54548,695000010.0
2005-01-17 21:46:00,1.54532,1.54554,1.5451,1.54546,1372600004.0
2005-01-17 21:47:00,1.5454,1.54548,1.54526,1.5453,1525500015.0
2005-01-17 21:48:00,1.54544,1.54586,1.54539,1.54586,443900001.0
2005-01-17 21:49:00,1.54538,1.54548,1.54524,1.54538,1139499999.0
2005-01-17 21:50:00,1.5454,1.5454,1.54522,1.54529,328800004.0
2005-01-17 21:51:00,1.5453,1.54545,1.54527,1.5454,628599999.0
2005-01-17 21:52:00,1.54554,1.5456,1.54531,1.54531,1700699996.0
2005-01-17 21:53:00,1.54539,1.54555,1.54535,1.54553,353700001.0
2005-01-17 21:54:00,1.54548,1.54555,1.5454,1.5455,235900002.0
2005-01-17 21:55:00,1.5452,1.54564,1.54512,1.54559,518899997.0
2005-01-17 21:56:00,1.54555,1.54555,1.54536,1.54555,539599994.0
2005-01-17 21:57:00,1.5454,1.54555,1.5454,1.54555,642200006.0
2005-01-17 21:58:00,1.54555,1.54555,1.54539,1.54544,661000001.0
2005-01-17 21:59:00,1.54548,1.54555,1.54535,1.5455,1169300004.0
2005-01-17 22:00:00,1.54558,1.54565,1.54524,1.54524,628799997.0
2005-01-17 22:01:00,1.54555,1.54557,1.5455,1.5455,227499998.0
2005-01-17 22:02:00,1.54566,1.54587,1.54522,1.54581,1238000010.0
2005-01-17 22:03:00,1.54548,1.54557,1.54535,1.54557,522699998.0
2005-01-17 22:04:00,1.54557,1.54572,1.54544,1.54559,597000000.0
2005-01-17 22:05:00,1.54568,1.54568,1.54551,1.5456,374300005.0
2005-01-17 22:06:00,1.54565,1.54565,1.54546,1.54558,374699998.0
2005-01-17 22:07:00,1.54542,1.54578,1.54534,1.54555,301000006.0
2005-01-17 22:08:00,1.5456,1.5456,1.5454,1.54545,627300001.0
2005-01-17 22:09:00,1.5456,1.5456,1.54542,1.5455,468299999.0
2005-01-17 22:10:00,1.5457,1.54578,1.5455,1.5455,301099997.0
2005-01-17 22:11:00,1.54567,1.54569,1.54555,1.54559,151000001.0
2005-01-17 22:12:00,1.54566,1.5458,1.54552,1.54562,860100003.0
2005-01-17 22:13:00,1.5457,1.54577,1.54552,1.54552,409700000.0
2005-01-17 22:14:00,1.54582,1.54585,1.54553,1.5456,223699999.0
2005-01-17 22:15:00,1.5455,1.54582,1.54547,1.54568,677500005.0
2005-01-17 22:16:00,1.54581,1.54581,1.54554,1.54554,256500000.0
2005-01-17 22:17:00,1.54583,1.54583,1.54576,1.54577,167700002.0
2005-01-17 22:18:00,1.5456,1.5456,1.54544,1.54545,191000002.0
2005-01-17 22:19:00,1.54537,1.54602,1.54537,1.54602,199000003.0
2005-01-17 22:20:00,1.54565,1.5457,1.5455,1.5457,330699998.0
2005-01-17 22:21:00,1.5457,1.54575,1.54556,1.5456,296100003.0
2005-01-17 22:22:00,1.5457,1.54577,1.54549,1.5456,809900009.0
2005-01-17 22:23:00,1.54568,1.54575,1.54555,1.54568,298900002.0
2005-01-17 22:24:00,1.54568,1.54588,1.54539,1.54564,257500002.0
2005-01-17 22:25:00,1.5457,1.5457,1.5454,1.5454,453100001.0
2005-01-17 22:26:00,1.54571,1.54598,1.54551,1.54586,740599997.0
2005-01-17 22:27:00,1.54565,1.5457,1.54533,1.54533,300299995.0
2005-01-17 22:28:00,1.54556,1.54595,1.54552,1.54593,536599998.0
2005-01-17 22:29:00,1.54553,1.54575,1.54553,1.5457,895800001.0
2005-01-17 22:30:00,1.5455,1.54575,1.54545,1.5457,872000002.0
2005-01-17 22:31:00,1.54548,1.54565,1.54535,1.54565,283000000.0
2005-01-17 22:32:00,1.5455,1.54565,1.5455,1.54565,217799998.0
2005-01-17 22:33:00,1.5455,1.54592,1.54526,1.54572,162700001.0
2005-01-17 22:34:00,1.54568,1.54575,1.54557,1.5457,465399997.0
2005-01-17 22:35:00,1.54578,1.54581,1.54564,1.54564,249800000.0
2005-01-17 22:36:00,1.54564,1.54604,1.54549,1.54604,727700003.0
2005-01-17 22:37:00,1.54556,1.54582,1.54553,1.54572,419500003.0
2005-01-17 22:38:00,1.54549,1.54565,1.5454,1.54565,411900004.0
2005-01-17 22:39:00,1.54564,1.54593,1.54546,1.54593,474799999.0
2005-01-17 22:40:00,1.54565,1.5457,1.54539,1.54557,802499993.0
2005-01-17 22:41:00,1.54552,1.54589,1.54552,1.54572,667299998.0
2005-01-17 22:42:00,1.5455,1.54575,1.5455,1.5457,574400000.0
2005-01-17 22:43:00,1.54558,1.54589,1.54533,1.54589,1238599993.0
2005-01-17 22:44:00,1.54573,1.54579,1.54554,1.54558,359200002.0
2005-01-17 22:45:00,1.54559,1.5457,1.54536,1.54538,432000001.0
2005-01-17 22:46:00,1.54528,1.54545,1.5452,1.5454,207700004.0
2005-01-17 22:47:00,1.54549,1.5456,1.54537,1.54537,230699998.0
2005-01-17 22:48:00,1.54547,1.54554,1.54525,1.54537,329899999.0
2005-01-17 22:49:00,1.54571,1.54585,1.54543,1.54572,747399995.0
2005-01-17 22:50:00,1.5456,1.5456,1.54536,1.54536,247600004.0
2005-01-17 22:51:00,1.54537,1.54555,1.54531,1.54555,405300004.0
2005-01-17 22:52:00,1.54546,1.54565,1.54534,1.54553,327300001.0
2005-01-17 22:53:00,1.54559,1.5457,1.5455,1.54556,285100001.0
2005-01-17 22:54:00,1.54557,1.5457,1.54546,1.54562,556800003.0
2005-01-17 22:55:00,1.54568,1.54568,1.5455,1.5455,321500003.0
2005-01-17 22:56:00,1.54556,1.54575,1.54554,1.54554,360300001.0
2005-01-17 22:57:00,1.54549,1.54582,1.54543,1.54551,355400003.0
2005-01-17 22:58:00,1.54568,1.5458,1.54563,1.54564,302200001.0
2005-01-17 22:59:00,1.54513,1.54564,1.545,1.54525,546900002.0
2005-01-17 23:00:00,1.54549,1.54578,1.54537,1.54538,271099999.0
2005-01-17 23:01:00,1.54575,1.54575,1.54555,1.54563,275499998.0
2005-01-17 23:02:00,1.54572,1.54581,1.54565,1.54573,107000002.0
2005-01-17 23:03:00,1.54575,1.54575,1.54549,1.54565,494199999.0
2005-01-17 23:04:00,1.54544,1.54575,1.54538,1.54565,330400000.0
2005-01-17 23:05:00,1.5457,1.54577,1.54556,1.54573,311600002.0
2005-01-17 23:06:00,1.54553,1.54591,1.54553,1.54588,335100003.0
2005-01-17 23:07:00,1.5456,1.54565,1.54547,1.54547,212700002.0
2005-01-17 23:08:00,1.54543,1.54565,1.54543,1.54565,51900000.0
2005-01-17 23:09:00,1.5456,1.5458,1.54547,1.54559,474300002.0
2005-01-17 23:10:00,1.54548,1.54565,1.54548,1.5456,177100002.0
2005-01-17 23:11:00,1.5456,1.54565,1.5454,1.54559,177900001.0
2005-01-17 23:12:00,1.5454,1.54557,1.54529,1.54533,276800002.0
2005-01-17 23:13:00,1.5455,1.5456,1.5455,1.5456,19200000.0
2005-01-17 23:14:00,1.54565,1.54578,1.54559,1.54576,144000001.0
2005-01-17 23:15:00,1.54555,1.54568,1.54555,1.54568,10300000.0
2005-01-17 23:16:00,1.54587,1.54595,1.54572,1.54576,368700001.0
2005-01-17 23:17:00,1.54603,1.54603,1.54576,1.54585,435500004.0
2005-01-17 23:18:00,1.5459,1.54602,1.54573,1.54593,163199999.0
2005-01-17 23:19:00,1.54602,1.54602,1.54578,1.54578,36800000.0
2005-01-17 23:20:00,1.54551,1.54608,1.54547,1.54592,426100004.0
2005-01-17 23:21:00,1.54577,1.54597,1.54577,1.54597,229400004.0
2005-01-17 23:22:00,1.546,1.546,1.5459,1.5459,31199999.0
2005-01-17 23:23:00,1.54605,1.54619,1.54583,1.54602,237899999.0
2005-01-17 23:24:00,1.54598,1.54598,1.54571,1.54576,127600001.0
2005-01-17 23:25:00,1.54564,1.54585,1.54564,1.54572,404099999.0
2005-01-17 23:26:00,1.54577,1.54592,1.54573,1.54588,249000002.0
2005-01-17 23:27:00,1.5458,1.54585,1.5458,1.54585,75000000.0
2005-01-17 23:28:00,1.54573,1.54604,1.54573,1.54592,391200003.0
2005-01-17 23:29:00,1.5456,1.54574,1.54559,1.54571,135500000.0
2005-01-17 23:30:00,1.5458,1.5458,1.54544,1.54544,184799998.0
2005-01-17 23:31:00,1.54558,1.54578,1.54558,1.54575,317699998.0
2005-01-17 23:32:00,1.54552,1.54575,1.54541,1.54575,286399999.0
2005-01-17 23:33:00,1.54562,1.54581,1.54549,1.54562,117500000.0
2005-01-17 23:34:00,1.54578,1.54585,1.5457,1.5458,172600002.0
2005-01-17 23:35:00,1.54573,1.54573,1.54559,1.54559,121400000.0
2005-01-17 23:36:00,1.54569,1.54588,1.54568,1.54588,152200000.0
2005-01-17 23:37:00,1.5458,1.5458,1.5457,1.5457,84699999.0
2005-01-17 23:38:00,1.54578,1.54585,1.54557,1.54567,163000000.0
2005-01-17 23:39:00,1.54572,1.54582,1.54552,1.54569,360300000.0
2005-01-17 23:40:00,1.54569,1.54588,1.54561,1.54566,184300000.0
2005-01-17 23:41:00,1.54572,1.54582,1.54555,1.54563,425300004.0
2005-01-17 23:42:00,1.54556,1.54575,1.54549,1.54563,298899995.0
2005-01-17 23:43:00,1.54572,1.5458,1.54557,1.54563,290300001.0
2005-01-17 23:44:00,1.54565,1.54582,1.54551,1.54573,344299999.0
2005-01-17 23:45:00,1.54557,1.5458,1.5454,1.54574,344300004.0
2005-01-17 23:46:00,1.54578,1.54585,1.54563,1.54574,168700000.0
2005-01-17 23:47:00,1.5454,1.5456,1.54537,1.54543,79900001.0
2005-01-17 23:48:00,1.54577,1.54577,1.54559,1.54559,116699997.0
2005-01-17 23:49:00,1.5458,1.54585,1.54563,1.54566,181499999.0
2005-01-17 23:50:00,1.54542,1.54577,1.54497,1.54568,300600004.0
2005-01-17 23:51:00,1.5457,1.54577,1.54561,1.54566,343300002.0
2005-01-17 23:52:00,1.5454,1.54558,1.54517,1.54556,138800000.0
2005-01-17 23:53:00,1.54572,1.54579,1.54551,1.54568,374199999.0
2005-01-17 23:54:00,1.5457,1.54575,1.54542,1.54542,220200002.0
2005-01-17 23:55:00,1.54558,1.5457,1.54552,1.54565,81400000.0
2005-01-17 23:56:00,1.54555,1.54573,1.54555,1.5457,210100000.0
2005-01-17 23:57:00,1.54585,1.54588,1.54563,1.54563,138300002.0
2005-01-17 23:58:00,1.54562,1.5458,1.54562,1.5458,34400000.0
2005-01-17 23:59:00,1.54584,1.54591,1.54577,1.54583,81400000.0
2005-01-18 00:00:00,1.54581,1.54588,1.54579,1.54582,49499999.0
2005-01-18 00:01:00,1.54564,1.54581,1.5456,1.5456,135000000.0
2005-01-18 00:02:00,1.54557,1.546,1.54552,1.54588,404999996.0
2005-01-18 00:03:00,1.54565,1.54585,1.54547,1.54562,247799999.0
2005-01-18 00:04:00,1.54586,1.54594,1.54568,1.54579,211099998.0
2005-01-18 00:05:00,1.5459,1.5459,1.54567,1.5458,177600001.0
2005-01-18 00:06:00,1.54552,1.546,1.54549,1.54595,306000006.0
2005-01-18 00:07:00,1.54562,1.54604,1.54562,1.54585,354899999.0
2005-01-18 00:08:00,1.54579,1.54588,1.54561,1.54573,231400004.0
2005-01-18 00:09:00,1.54562,1.5458,1.54535,1.54546,276799997.0
2005-01-18 00:10:00,1.54584,1.54584,1.54552,1.54574,314000005.0
2005-01-18 00:11:00,1.54562,1.54582,1.54538,1.54552,275600000.0
2005-01-18 00:12:00,1.54559,1.54585,1.5454,1.54572,336499994.0
2005-01-18 00:13:00,1.54553,1.54577,1.54535,1.54547,333500000.0
2005-01-18 00:14:00,1.54547,1.54561,1.54538,1.5456,305300002.0
2005-01-18 00:15:00,1.5455,1.5455,1.54529,1.54544,193199998.0
2005-01-18 00:16:00,1.54509,1.5455,1.545,1.5455,221300000.0
2005-01-18 00:17:00,1.5456,1.54581,1.54549,1.54577,308299999.0
2005-01-18 00:18:00,1.54558,1.54576,1.54543,1.54543,434699999.0
2005-01-18 00:19:00,1.54561,1.54579,1.54505,1.54515,299700006.0
2005-01-18 00:20:00,1.54533,1.54543,1.54519,1.54531,359599999.0
2005-01-18 00:21:00,1.54532,1.54541,1.54518,1.54518,299599997.0
2005-01-18 00:22:00,1.54533,1.54556,1.54512,1.54537,354400000.0
2005-01-18 00:23:00,1.5454,1.5454,1.54524,1.54524,84800002.0
2005-01-18 00:24:00,1.54511,1.5455,1.54507,1.54535,288900000.0
2005-01-18 00:25:00,1.54543,1.54561,1.54532,1.54552,370200000.0
2005-01-18 00:26:00,1.54557,1.54572,1.54549,1.54551,204399999.0
2005-01-18 00:27:00,1.54556,1.5457,1.5454,1.54553,246200002.0
2005-01-18 00:28:00,1.54568,1.54575,1.54554,1.54567,243200002.0
2005-01-18 00:29:00,1.5457,1.5457,1.5456,1.5456,48699999.0
2005-01-18 00:30:00,1.54581,1.54581,1.54551,1.54554,322200002.0
2005-01-18 00:31:00,1.54567,1.54584,1.54546,1.54561,320900002.0
2005-01-18 00:32:00,1.54563,1.54572,1.54553,1.54556,142900000.0
2005-01-18 00:33:00,1.54583,1.54596,1.5451,1.54555,359400003.0
2005-01-18 00:34:00,1.54584,1.54584,1.54544,1.54552,295299998.0
2005-01-18 00:35:00,1.54586,1.54586,1.54566,1.54566,205200003.0
2005-01-18 00:36:00,1.5457,1.54571,1.54548,1.54564,355800001.0
2005-01-18 00:37:00,1.54574,1.54574,1.54551,1.54567,257499997.0
2005-01-18 00:38:00,1.54573,1.54573,1.54566,1.54566,42600001.0
2005-01-18 00:39:00,1.5457,1.5457,1.5456,1.5456,63900002.0
2005-01-18 00:40:00,1.54572,1.54572,1.54547,1.54547,84300000.0
2005-01-18 00:41:00,1.54562,1.54563,1.54553,1.54553,99900001.0
2005-01-18 00:42:00,1.54559,1.54575,1.54555,1.54568,228800000.0
2005-01-18 00:43:00,1.5456,1.54571,1.54554,1.54562,380999999.0
2005-01-18 00:44:00,1.54516,1.54575,1.54514,1.5457,401200002.0
2005-01-18 00:45:00,1.54513,1.54572,1.54507,1.54569,175000001.0
2005-01-18 00:46:00,1.54542,1.54564,1.54513,1.54546,227799999.0
2005-01-18 00:47:00,1.54565,1.54574,1.5456,1.54564,139899999.0
2005-01-18 00:48:00,1.54567,1.54567,1.5451,1.54513,349500000.0
2005-01-18 00:49:00,1.5451,1.54572,1.5451,1.54547,271600000.0
2005-01-18 00:50:00,1.54545,1.5456,1.54531,1.54543,316800000.0
2005-01-18 00:51:00,1.54489,1.54516,1.54477,1.54502,135800003.0
2005-01-18 00:52:00,1.54515,1.54515,1.54481,1.54501,238699998.0
2005-01-18 00:53:00,1.5453,1.54542,1.54499,1.54527,331299996.0
2005-01-18 00:54:00,1.54532,1.54547,1.54523,1.54535,292300003.0
2005-01-18 00:55:00,1.54557,1.54562,1.54529,1.54535,429500001.0
2005-01-18 00:56:00,1.54525,1.54579,1.54525,1.54579,142300001.0
2005-01-18 00:57:00,1.54558,1.54578,1.54554,1.54566,349399998.0
2005-01-18 00:58:00,1.54553,1.54568,1.54537,1.54544,151600000.0
2005-01-18 00:59:00,1.54533,1.5454,1.54508,1.54518,498799996.0
2005-01-18 01:00:00,1.54515,1.54531,1.54504,1.5452,312199998.0
2005-01-18 01:01:00,1.54533,1.54554,1.54526,1.54535,397000005.0
2005-01-18 01:02:00,1.54527,1.54546,1.54527,1.54539,265500004.0
2005-01-18 01:03:00,1.54509,1.54516,1.54492,1.54508,30800000.0
2005-01-18 01:04:00,1.54531,1.54538,1.54505,1.54536,634300006.0
2005-01-18 01:05:00,1.54525,1.54537,1.5451,1.5452,213800001.0
2005-01-18 01:06:00,1.54526,1.54547,1.54519,1.54535,374500003.0
2005-01-18 01:07:00,1.54534,1.54557,1.54497,1.54536,341500005.0
2005-01-18 01:08:00,1.54542,1.54542,1.54504,1.54504,134299999.0
2005-01-18 01:09:00,1.54526,1.54526,1.54492,1.54494,152700001.0
2005-01-18 01:10:00,1.54496,1.54516,1.54495,1.5451,272400004.0
2005-01-18 01:11:00,1.54507,1.54507,1.5448,1.54481,115500000.0
2005-01-18 01:12:00,1.54494,1.54495,1.54472,1.54472,248299998.0
2005-01-18 01:13:00,1.54495,1.54495,1.54446,1.54446,136700000.0
2005-01-18 01:14:00,1.54477,1.54488,1.54469,1.54478,294199996.0
2005-01-18 01:15:00,1.54489,1.54489,1.54453,1.54453,409599999.0
2005-01-18 01:16:00,1.54478,1.54478,1.54451,1.54451,88300001.0
2005-01-18 01:17:00,1.54467,1.54506,1.54436,1.54464,269199999.0
2005-01-18 01:18:00,1.54473,1.54502,1.54473,1.54493,297999999.0
2005-01-18 01:19:00,1.5448,1.5448,1.54459,1.54465,236700002.0
2005-01-18 01:20:00,1.54476,1.54483,1.54461,1.54467,185899998.0
2005-01-18 01:21:00,1.54469,1.54477,1.54464,1.54466,99800000.0
2005-01-18 01:22:00,1.54472,1.5449,1.5446,1.54462,395200003.0
2005-01-18 01:23:00,1.5446,1.54492,1.5446,1.54487,313900004.0
2005-01-18 01:24:00,1.54467,1.54499,1.54465,1.54496,281400001.0
2005-01-18 01:25:00,1.54495,1.54495,1.54463,1.54493,255500000.0
2005-01-18 01:26:00,1.5448,1.54511,1.54462,1.54489,276399997.0
2005-01-18 01:27:00,1.54486,1.54506,1.54472,1.54494,418899998.0
2005-01-18 01:28:00,1.54497,1.54522,1.54492,1.54501,211800002.0
2005-01-18 01:29:00,1.54522,1.54534,1.54481,1.54519,351999999.0
2005-01-18 01:30:00,1.54511,1.54537,1.54511,1.54533,426200003.0
2005-01-18 01:31:00,1.54535,1.54545,1.54522,1.54539,222300000.0
2005-01-18 01:32:00,1.54553,1.54553,1.54522,1.54544,397800000.0
2005-01-18 01:33:00,1.54528,1.54542,1.5451,1.54515,381700005.0
2005-01-18 01:34:00,1.54508,1.54525,1.54488,1.54516,323500002.0
2005-01-18 01:35:00,1.54528,1.54528,1.54503,1.54511,391199994.0
2005-01-18 01:36:00,1.54538,1.54538,1.54495,1.54508,250000000.0
2005-01-18 01:37:00,1.54502,1.54553,1.54502,1.54553,218700002.0
2005-01-18 01:38:00,1.54566,1.54566,1.5453,1.54546,275200001.0
2005-01-18 01:39:00,1.54515,1.54534,1.545,1.54521,252000002.0
2005-01-18 01:40:00,1.54524,1.54533,1.54517,1.54523,141300000.0
2005-01-18 01:41:00,1.54553,1.54553,1.54531,1.54531,215200002.0
2005-01-18 01:42:00,1.54528,1.54559,1.54528,1.54544,309000004.0
2005-01-18 01:43:00,1.54543,1.54562,1.54543,1.54552,149100002.0
2005-01-18 01:44:00,1.54555,1.54562,1.54555,1.54558,85500000.0
2005-01-18 01:45:00,1.54543,1.54545,1.54519,1.54533,330099995.0
2005-01-18 01:46:00,1.54542,1.54565,1.54542,1.54565,283699999.0
2005-01-18 01:47:00,1.5454,1.5454,1.5449,1.54495,201199997.0
2005-01-18 01:48:00,1.54532,1.54532,1.54478,1.5448,268400001.0
2005-01-18 01:49:00,1.54478,1.54532,1.54471,1.54532,274000002.0
2005-01-18 01:50:00,1.54529,1.5454,1.54512,1.54515,245300000.0
2005-01-18 01:51:00,1.54537,1.54551,1.54522,1.54528,442300003.0
2005-01-18 01:52:00,1.54546,1.54546,1.54507,1.54517,125400001.0
2005-01-18 01:53:00,1.54528,1.54535,1.54505,1.54512,158500002.0
2005-01-18 01:54:00,1.54509,1.54528,1.54505,1.54507,355700001.0
2005-01-18 01:55:00,1.54505,1.54517,1.54488,1.5451,317200001.0
2005-01-18 01:56:00,1.54505,1.54505,1.5449,1.5449,26400000.0
2005-01-18 01:57:00,1.54522,1.54543,1.54508,1.54528,331999999.0
2005-01-18 01:58:00,1.54545,1.54557,1.54506,1.54508,302000001.0
2005-01-18 01:59:00,1.54509,1.54534,1.54509,1.54524,212500000.0
2005-01-18 02:00:00,1.54527,1.54554,1.54527,1.54532,200000003.0
2005-01-18 02:01:00,1.54538,1.54546,1.54516,1.54528,365600000.0
2005-01-18 02:02:00,1.54538,1.54556,1.54515,1.54547,359200001.0
2005-01-18 02:03:00,1.54554,1.54567,1.54549,1.54558,385100002.0
2005-01-18 02:04:00,1.54546,1.54553,1.54522,1.54538,497999999.0
2005-01-18 02:05:00,1.54539,1.54551,1.5452,1.54534,242599997.0
2005-01-18 02:06:00,1.54545,1.54552,1.54534,1.54545,306900002.0
2005-01-18 02:07:00,1.5455,1.54558,1.54533,1.54553,436500007.0
2005-01-18 02:08:00,1.54541,1.54551,1.54512,1.5453,269799999.0
2005-01-18 02:09:00,1.54537,1.54548,1.54529,1.54538,192900000.0
2005-01-18 02:10:00,1.5454,1.5455,1.5454,1.5455,23200000.0
2005-01-18 02:11:00,1.54533,1.54546,1.54517,1.54543,270100000.0
2005-01-18 02:12:00,1.54539,1.54539,1.54517,1.54529,290600003.0
2005-01-18 02:13:00,1.54537,1.54549,1.54512,1.54512,260799997.0
2005-01-18 02:14:00,1.54527,1.54563,1.54527,1.54542,228400000.0
2005-01-18 02:15:00,1.54509,1.54548,1.54489,1.54509,342700002.0
2005-01-18 02:16:00,1.54521,1.54521,1.54505,1.54505,96600001.0
2005-01-18 02:17:00,1.54497,1.54514,1.54497,1.54514,57600000.0
2005-01-18 02:18:00,1.54531,1.54559,1.54521,1.54521,261000001.0
2005-01-18 02:19:00,1.54565,1.54611,1.54551,1.5457,210099999.0
2005-01-18 02:20:00,1.54593,1.54615,1.5458,1.54605,315500004.0
2005-01-18 02:21:00,1.54591,1.54614,1.54587,1.54599,369199993.0
2005-01-18 02:22:00,1.5459,1.5461,1.54569,1.5458,357800000.0
2005-01-18 02:23:00,1.54627,1.54628,1.54589,1.54596,282300002.0
2005-01-18 02:24:00,1.54616,1.54623,1.54581,1.54623,293100003.0
2005-01-18 02:25:00,1.54628,1.54632,1.54612,1.54622,379800003.0
2005-01-18 02:26:00,1.54575,1.54597,1.54552,1.54573,247199997.0
2005-01-18 02:27:00,1.54588,1.54605,1.54585,1.546,238100000.0
2005-01-18 02:28:00,1.5461,1.54612,1.54577,1.54577,378600000.0
2005-01-18 02:29:00,1.54573,1.5462,1.54573,1.5462,278500002.0
2005-01-18 02:30:00,1.54595,1.54628,1.54595,1.5462,174599999.0
2005-01-18 02:31:00,1.54604,1.54616,1.54604,1.54616,28600000.0
2005-01-18 02:32:00,1.54638,1.54686,1.54629,1.54686,313900002.0
2005-01-18 02:33:00,1.54685,1.547,1.54624,1.54653,453599997.0
2005-01-18 02:34:00,1.54628,1.54669,1.5461,1.54657,281699999.0
2005-01-18 02:35:00,1.54709,1.54723,1.54687,1.54705,416800002.0
2005-01-18 02:36:00,1.5469,1.54718,1.54679,1.54685,318799995.0
2005-01-18 02:37:00,1.54712,1.54723,1.54678,1.54689,403400001.0
2005-01-18 02:38:00,1.54711,1.54721,1.54693,1.54719,365800002.0
2005-01-18 02:39:00,1.54668,1.5471,1.5462,1.54691,313900001.0
2005-01-18 02:40:00,1.54699,1.5472,1.54693,1.5472,240599999.0
2005-01-18 02:41:00,1.54691,1.54709,1.54666,1.54679,403499999.0
2005-01-18 02:42:00,1.54673,1.54698,1.54673,1.54698,188600002.0
2005-01-18 02:43:00,1.54698,1.54698,1.54689,1.54689,55100000.0
2005-01-18 02:44:00,1.54695,1.54695,1.54685,1.54687,140799999.0
2005-01-18 02:45:00,1.54692,1.54693,1.54682,1.54688,113699999.0
2005-01-18 02:46:00,1.54681,1.54701,1.54676,1.54701,76500002.0
2005-01-18 02:47:00,1.54709,1.54718,1.54679,1.54706,250199996.0
2005-01-18 02:48:00,1.54707,1.54727,1.54677,1.54677,398699998.0
2005-01-18 02:49:00,1.54685,1.54698,1.54663,1.54679,180800000.0
2005-01-18 02:50:00,1.54685,1.54693,1.5467,1.54673,269800002.0
2005-01-18 02:51:00,1.54683,1.54697,1.54665,1.54686,231599998.0
2005-01-18 02:52:00,1.547,1.54705,1.54687,1.54692,383800000.0
2005-01-18 02:53:00,1.54711,1.54711,1.54678,1.54683,378600002.0
2005-01-18 02:54:00,1.54708,1.54711,1.54683,1.547,376899998.0
2005-01-18 02:55:00,1.54708,1.54708,1.54688,1.54688,139600000.0
2005-01-18 02:56:00,1.54695,1.54716,1.54691,1.54703,300300008.0
2005-01-18 02:57:00,1.54712,1.54728,1.54708,1.54722,372600003.0
2005-01-18 02:58:00,1.54721,1.54734,1.54709,1.54717,346500002.0
2005-01-18 02:59:00,1.54733,1.54733,1.5471,1.5471,142999999.0
2005-01-18 03:00:00,1.54699,1.54712,1.54696,1.54703,69500000.0
2005-01-18 03:01:00,1.54697,1.54725,1.54696,1.54715,449100001.0
2005-01-18 03:02:00,1.54682,1.54695,1.54639,1.54663,256700001.0
2005-01-18 03:03:00,1.5469,1.54719,1.54647,1.54697,237299999.0
2005-01-18 03:04:00,1.54682,1.54706,1.54615,1.54672,274899999.0
2005-01-18 03:05:00,1.54733,1.54733,1.54709,1.54709,82199998.0
2005-01-18 03:06:00,1.54715,1.54721,1.54715,1.54719,61499999.0
2005-01-18 03:07:00,1.54693,1.54717,1.54693,1.54713,230800004.0
2005-01-18 03:08:00,1.54707,1.54727,1.54705,1.54713,358300000.0
2005-01-18 03:09:00,1.54715,1.54729,1.54708,1.54712,157500001.0
2005-01-18 03:10:00,1.54731,1.54734,1.54703,1.54718,267300003.0
2005-01-18 03:11:00,1.54731,1.54741,1.54722,1.54723,232500002.0
2005-01-18 03:12:00,1.5474,1.54745,1.54718,1.54732,347099998.0
2005-01-18 03:13:00,1.5474,1.54744,1.54716,1.54736,367000006.0
2005-01-18 03:14:00,1.54743,1.54743,1.54719,1.54726,336300003.0
2005-01-18 03:15:00,1.54684,1.54706,1.54684,1.54694,174900004.0
2005-01-18 03:16:00,1.54722,1.54722,1.54683,1.54703,276300002.0
2005-01-18 03:17:00,1.54691,1.54695,1.54673,1.54673,378699997.0
2005-01-18 03:18:00,1.54678,1.54714,1.54678,1.54711,273599997.0
2005-01-18 03:19:00,1.54712,1.5472,1.54696,1.54707,276899999.0
2005-01-18 03:20:00,1.54708,1.54715,1.54697,1.54708,95200000.0
2005-01-18 03:21:00,1.54704,1.54725,1.54704,1.54711,254700003.0
2005-01-18 03:22:00,1.54723,1.5473,1.54712,1.54714,228100002.0
2005-01-18 03:23:00,1.5471,1.54725,1.54701,1.5472,222200002.0
2005-01-18 03:24:00,1.54716,1.54728,1.54713,1.54719,252300001.0
2005-01-18 03:25:00,1.54712,1.54719,1.54697,1.5471,302799997.0
2005-01-18 03:26:00,1.54707,1.54707,1.54695,1.54695,36699999.0
2005-01-18 03:27:00,1.54702,1.54722,1.54702,1.54706,191700002.0
2005-01-18 03:28:00,1.5471,1.54731,1.5471,1.54715,253399999.0
2005-01-18 03:29:00,1.54701,1.54729,1.54701,1.54715,517000006.0
2005-01-18 03:30:00,1.54725,1.54726,1.54705,1.5472,177500000.0
2005-01-18 03:31:00,1.54718,1.54718,1.54704,1.54704,117400000.0
2005-01-18 03:32:00,1.547,1.547,1.54679,1.54688,272300001.0
2005-01-18 03:33:00,1.54689,1.54708,1.54688,1.54694,221100000.0
2005-01-18 03:34:00,1.54725,1.54731,1.54709,1.54717,466099995.0
2005-01-18 03:35:00,1.54716,1.54734,1.54707,1.54717,325600005.0
2005-01-18 03:36:00,1.54727,1.54746,1.54704,1.54713,301100002.0
2005-01-18 03:37:00,1.54727,1.54758,1.54724,1.54734,184399999.0
2005-01-18 03:38:00,1.54733,1.54751,1.54723,1.54736,362499998.0
2005-01-18 03:39:00,1.54723,1.54745,1.54723,1.54735,199200001.0
2005-01-18 03:40:00,1.5472,1.54731,1.54694,1.54715,390899992.0
2005-01-18 03:41:00,1.54697,1.54724,1.54697,1.54714,206799997.0
2005-01-18 03:42:00,1.54712,1.54727,1.54705,1.54721,346700001.0
2005-01-18 03:43:00,1.54719,1.54728,1.54702,1.54702,363800002.0
2005-01-18 03:44:00,1.54724,1.54725,1.54708,1.54711,300900002.0
2005-01-18 03:45:00,1.54726,1.54728,1.54706,1.54706,327300000.0
2005-01-18 03:46:00,1.54722,1.54722,1.5462,1.54628,371399998.0
2005-01-18 03:47:00,1.54622,1.54705,1.54618,1.54705,168699999.0
2005-01-18 03:48:00,1.54637,1.54669,1.54587,1.54587,207399999.0
2005-01-18 03:49:00,1.54622,1.54686,1.54599,1.5468,326500002.0
2005-01-18 03:50:00,1.54657,1.54671,1.54629,1.54662,361099995.0
2005-01-18 03:51:00,1.54662,1.54669,1.54648,1.54663,204500001.0
2005-01-18 03:52:00,1.54651,1.54676,1.54644,1.54658,248100000.0
2005-01-18 03:53:00,1.54673,1.54684,1.54657,1.54657,277500001.0
2005-01-18 03:54:00,1.54643,1.54663,1.54643,1.54643,136700002.0
2005-01-18 03:55:00,1.54647,1.54669,1.54643,1.54646,158400000.0
2005-01-18 03:56:00,1.54644,1.54678,1.54644,1.54675,423600006.0
2005-01-18 03:57:00,1.54663,1.5468,1.54656,1.54668,270899998.0
2005-01-18 03:58:00,1.54662,1.54662,1.54624,1.54624,299700002.0
2005-01-18 03:59:00,1.54646,1.54646,1.54611,1.54622,304500003.0
2005-01-18 04:00:00,1.54618,1.54641,1.54613,1.54626,319400003.0
2005-01-18 04:01:00,1.54635,1.54657,1.54629,1.5464,388599996.0
2005-01-18 04:02:00,1.5464,1.5465,1.54639,1.5464,216299997.0
2005-01-18 04:03:00,1.54642,1.5465,1.54617,1.54617,333099996.0
2005-01-18 04:04:00,1.54647,1.54657,1.5464,1.54655,306600003.0
2005-01-18 04:05:00,1.54646,1.54648,1.54628,1.54642,271199999.0
2005-01-18 04:06:00,1.54648,1.54661,1.54646,1.54657,343999996.0
2005-01-18 04:07:00,1.54635,1.54648,1.54611,1.54639,335900002.0
2005-01-18 04:08:00,1.54639,1.54655,1.54632,1.54655,79400000.0
2005-01-18 04:09:00,1.54637,1.54655,1.54617,1.5464,244700000.0
2005-01-18 04:10:00,1.54651,1.5466,1.54642,1.5465,155400002.0
2005-01-18 04:11:00,1.54649,1.54649,1.54621,1.54621,396500001.0
2005-01-18 04:12:00,1.54624,1.54652,1.54601,1.54635,378799995.0
2005-01-18 04:13:00,1.54639,1.54652,1.54616,1.54621,218199998.0
2005-01-18 04:14:00,1.54623,1.54623,1.54582,1.54583,191200003.0
2005-01-18 04:15:00,1.54605,1.54625,1.546,1.54613,298899999.0
2005-01-18 04:16:00,1.54601,1.54621,1.54585,1.54598,338300007.0
2005-01-18 04:17:00,1.54614,1.54625,1.54602,1.54605,505300002.0
2005-01-18 04:18:00,1.54603,1.54603,1.54593,1.54597,67200001.0
2005-01-18 04:19:00,1.54587,1.54601,1.54572,1.54573,296700004.0
2005-01-18 04:20:00,1.54598,1.54621,1.54595,1.54621,355500002.0
2005-01-18 04:21:00,1.5464,1.54673,1.54632,1.54645,404300002.0
2005-01-18 04:22:00,1.54685,1.54719,1.54668,1.54704,305500003.0
2005-01-18 04:23:00,1.54697,1.54743,1.54697,1.54729,349100002.0
2005-01-18 04:24:00,1.54726,1.54741,1.5471,1.54728,331400005.0
2005-01-18 04:25:00,1.5475,1.54752,1.54721,1.54727,251100003.0
2005-01-18 04:26:00,1.54724,1.54724,1.54624,1.54684,314000003.0
2005-01-18 04:27:00,1.54717,1.5473,1.54699,1.54722,231199996.0
2005-01-18 04:28:00,1.54727,1.54747,1.54719,1.54729,454800000.0
2005-01-18 04:29:00,1.54723,1.54736,1.54717,1.54729,54300000.0
2005-01-18 04:30:00,1.54726,1.5475,1.54718,1.54725,503199995.0
2005-01-18 04:31:00,1.54733,1.54749,1.54726,1.54743,353600001.0
2005-01-18 04:32:00,1.54674,1.54703,1.54627,1.54655,243400000.0
2005-01-18 04:33:00,1.54676,1.54701,1.54634,1.54698,195800001.0
2005-01-18 04:34:00,1.54723,1.54725,1.547,1.54705,206600000.0
2005-01-18 04:35:00,1.5465,1.54699,1.54622,1.54699,168500003.0
2005-01-18 04:36:00,1.5466,1.54681,1.5464,1.54667,197599997.0
2005-01-18 04:37:00,1.54709,1.54727,1.547,1.5471,246200004.0
2005-01-18 04:38:00,1.54709,1.54713,1.54701,1.54702,315800000.0
2005-01-18 04:39:00,1.54713,1.54713,1.54627,1.5466,313800002.0
2005-01-18 04:40:00,1.54683,1.54692,1.54667,1.54678,68000000.0
2005-01-18 04:41:00,1.54693,1.54706,1.54679,1.54685,387999998.0
2005-01-18 04:42:00,1.54688,1.54726,1.54679,1.54713,401399999.0
2005-01-18 04:43:00,1.5468,1.5473,1.54643,1.547,317199998.0
2005-01-18 04:44:00,1.54721,1.54721,1.54615,1.54665,284100003.0
2005-01-18 04:45:00,1.54689,1.54705,1.54676,1.54676,218800001.0
2005-01-18 04:46:00,1.547,1.54707,1.54681,1.54681,338799998.0
2005-01-18 04:47:00,1.5469,1.5469,1.54662,1.54676,286799999.0
2005-01-18 04:48:00,1.54685,1.54705,1.54665,1.5469,267099999.0
2005-01-18 04:49:00,1.5467,1.54686,1.54606,1.54668,468700001.0
2005-01-18 04:50:00,1.54676,1.54687,1.54607,1.54668,286499995.0
2005-01-18 04:51:00,1.54645,1.5469,1.54631,1.54682,349599998.0
2005-01-18 04:52:00,1.54675,1.54687,1.54671,1.54683,140799999.0
2005-01-18 04:53:00,1.54665,1.54704,1.54665,1.54674,272700001.0
2005-01-18 04:54:00,1.54673,1.5469,1.54665,1.54682,380300003.0
2005-01-18 04:55:00,1.54679,1.547,1.54678,1.54693,321100001.0
2005-01-18 04:56:00,1.54687,1.54694,1.54666,1.54678,281299998.0
2005-01-18 04:57:00,1.54643,1.54665,1.54618,1.54642,297000002.0
2005-01-18 04:58:00,1.54641,1.54667,1.54641,1.54667,365000000.0
2005-01-18 04:59:00,1.54663,1.54669,1.54652,1.54663,377899999.0
2005-01-18 05:00:00,1.54668,1.54668,1.54652,1.54668,282699995.0
2005-01-18 05:01:00,1.54658,1.54668,1.54653,1.54661,195800000.0
2005-01-18 05:02:00,1.54642,1.54669,1.54638,1.54644,208899999.0
2005-01-18 05:03:00,1.54634,1.54646,1.54591,1.54596,174500002.0
2005-01-18 05:04:00,1.54647,1.54654,1.54593,1.54596,187300000.0
2005-01-18 05:05:00,1.54603,1.54625,1.54594,1.54594,307100006.0
2005-01-18 05:06:00,1.54601,1.54634,1.54592,1.54604,320899998.0
2005-01-18 05:07:00,1.5461,1.5462,1.54597,1.54605,317899999.0
2005-01-18 05:08:00,1.54603,1.5462,1.54586,1.54607,268900003.0
2005-01-18 05:09:00,1.54608,1.54621,1.54603,1.54619,303800004.0
2005-01-18 05:10:00,1.54606,1.54622,1.54603,1.54609,260399998.0
2005-01-18 05:11:00,1.54625,1.54635,1.54608,1.54621,176200002.0
2005-01-18 05:12:00,1.54636,1.54636,1.54621,1.54625,385999997.0
2005-01-18 05:13:00,1.5462,1.54637,1.54591,1.54602,211900003.0
2005-01-18 05:14:00,1.54624,1.5464,1.54617,1.54625,234800000.0
2005-01-18 05:15:00,1.54611,1.54631,1.5459,1.5459,173400002.0
2005-01-18 05:16:00,1.54608,1.5461,1.54595,1.546,170800002.0
2005-01-18 05:17:00,1.54622,1.5464,1.54611,1.54622,342500001.0
2005-01-18 05:18:00,1.54621,1.54634,1.5461,1.54619,125400001.0
2005-01-18 05:19:00,1.54613,1.54613,1.54596,1.54596,6400000.0
2005-01-18 05:20:00,1.54618,1.54622,1.54607,1.54613,103100001.0
2005-01-18 05:21:00,1.5462,1.54622,1.54584,1.54584,273300004.0
2005-01-18 05:22:00,1.54611,1.54634,1.54611,1.54623,179100001.0
2005-01-18 05:23:00,1.54627,1.54649,1.54627,1.54633,263500002.0
2005-01-18 05:24:00,1.54628,1.54649,1.5461,1.54636,275500002.0
2005-01-18 05:25:00,1.54638,1.54664,1.54638,1.54657,182899998.0
2005-01-18 05:26:00,1.54663,1.54663,1.5464,1.54648,226800001.0
2005-01-18 05:27:00,1.54669,1.54677,1.54635,1.54635,227000001.0
2005-01-18 05:28:00,1.54644,1.54662,1.54639,1.54647,155600002.0
2005-01-18 05:29:00,1.54657,1.54673,1.54648,1.54664,190799995.0
2005-01-18 05:30:00,1.5467,1.5467,1.54632,1.54632,30300000.0
2005-01-18 05:31:00,1.54641,1.54641,1.54634,1.54634,72000000.0
2005-01-18 05:32:00,1.54624,1.54649,1.54624,1.5464,309799997.0
2005-01-18 05:33:00,1.54629,1.54659,1.54629,1.54649,322499996.0
2005-01-18 05:34:00,1.54626,1.54652,1.5462,1.54652,171500000.0
2005-01-18 05:35:00,1.5465,1.5465,1.5464,1.5464,12600000.0
2005-01-18 05:36:00,1.54642,1.54653,1.54621,1.54645,308699995.0
2005-01-18 05:37:00,1.54644,1.54652,1.5462,1.54635,314699996.0
2005-01-18 05:38:00,1.54625,1.54656,1.5461,1.5463,357799999.0
2005-01-18 05:39:00,1.54645,1.54655,1.54628,1.54628,206600001.0
2005-01-18 05:40:00,1.54655,1.54655,1.54631,1.54631,138099998.0
2005-01-18 05:41:00,1.54647,1.5466,1.54635,1.54655,335899998.0
2005-01-18 05:42:00,1.54647,1.54665,1.54643,1.5465,186699998.0
2005-01-18 05:43:00,1.54635,1.54656,1.54635,1.54654,294600004.0
2005-01-18 05:44:00,1.54641,1.54665,1.54637,1.54641,348999998.0
2005-01-18 05:45:00,1.54647,1.5465,1.54634,1.54634,210099997.0
2005-01-18 05:46:00,1.54648,1.54648,1.54633,1.54633,56700000.0
2005-01-18 05:47:00,1.54657,1.54657,1.54631,1.5464,272800003.0
2005-01-18 05:48:00,1.54649,1.54661,1.54636,1.54647,591499996.0
2005-01-18 05:49:00,1.5465,1.54657,1.54626,1.54626,305400002.0
2005-01-18 05:50:00,1.5465,1.54659,1.54638,1.54659,337499998.0
2005-01-18 05:51:00,1.54658,1.5466,1.54642,1.54643,245099999.0
2005-01-18 05:52:00,1.54636,1.54655,1.54633,1.5464,349099998.0
2005-01-18 05:53:00,1.54643,1.54657,1.54634,1.54636,478000001.0
2005-01-18 05:54:00,1.5464,1.54656,1.54628,1.54643,400800001.0
2005-01-18 05:55:00,1.54632,1.54655,1.54632,1.5465,232500002.0
2005-01-18 05:56:00,1.5464,1.54652,1.5464,1.54652,37200000.0
2005-01-18 05:57:00,1.5465,1.54655,1.54636,1.54647,286499998.0
2005-01-18 05:58:00,1.54652,1.54652,1.54631,1.54636,249499998.0
2005-01-18 05:59:00,1.54622,1.54637,1.54604,1.54617,271299998.0
2005-01-18 06:00:00,1.54637,1.54655,1.54629,1.54655,212200001.0
2005-01-18 06:01:00,1.54655,1.54658,1.54634,1.54637,361700002.0
2005-01-18 06:02:00,1.54637,1.54648,1.54634,1.54647,146499998.0
2005-01-18 06:03:00,1.54619,1.54644,1.54604,1.54625,216799999.0
2005-01-18 06:04:00,1.54645,1.54655,1.54632,1.5464,234699999.0
2005-01-18 06:05:00,1.54647,1.5465,1.5463,1.5463,298000000.0
2005-01-18 06:06:00,1.54644,1.54652,1.54632,1.54642,377500005.0
2005-01-18 06:07:00,1.54637,1.54649,1.54619,1.54627,190299999.0
2005-01-18 06:08:00,1.54657,1.54669,1.54627,1.54627,276199999.0
2005-01-18 06:09:00,1.54662,1.54679,1.54649,1.54656,532700005.0
2005-01-18 06:10:00,1.54673,1.54719,1.54652,1.54691,167500001.0
2005-01-18 06:11:00,1.54715,1.54732,1.54657,1.54667,355200008.0
2005-01-18 06:12:00,1.54678,1.54697,1.54678,1.54681,230600002.0
2005-01-18 06:13:00,1.54672,1.54698,1.54669,1.54691,199399996.0
2005-01-18 06:14:00,1.54659,1.54682,1.54643,1.54682,226700002.0
2005-01-18 06:15:00,1.54675,1.54685,1.54675,1.54685,260400001.0
2005-01-18 06:16:00,1.54643,1.54678,1.54642,1.54646,216800003.0
2005-01-18 06:17:00,1.5468,1.54685,1.5467,1.54678,161999999.0
2005-01-18 06:18:00,1.54678,1.54685,1.54664,1.5468,272199999.0
2005-01-18 06:19:00,1.5468,1.54685,1.5466,1.5466,211300001.0
2005-01-18 06:20:00,1.54672,1.54672,1.54631,1.54631,355199997.0
2005-01-18 06:21:00,1.5468,1.54685,1.5468,1.54685,87200001.0
2005-01-18 06:22:00,1.54689,1.54696,1.5467,1.5467,319900003.0
2005-01-18 06:23:00,1.54674,1.54692,1.54661,1.54683,552899998.0
2005-01-18 06:24:00,1.54668,1.54685,1.54661,1.54685,126000000.0
2005-01-18 06:25:00,1.54677,1.54677,1.54651,1.54651,322699998.0
2005-01-18 06:26:00,1.5467,1.54683,1.54655,1.54668,303899999.0
2005-01-18 06:27:00,1.54647,1.54667,1.54599,1.54602,265700000.0
2005-01-18 06:28:00,1.54683,1.54683,1.54657,1.54663,320600001.0
2005-01-18 06:29:00,1.54674,1.54686,1.5467,1.54685,250500002.0
2005-01-18 06:30:00,1.54674,1.54687,1.54674,1.54687,72700001.0
2005-01-18 06:31:00,1.54692,1.54692,1.54678,1.54678,19800000.0
2005-01-18 06:32:00,1.54681,1.54695,1.54681,1.5469,308300002.0
2005-01-18 06:33:00,1.54676,1.5469,1.54676,1.5469,125399998.0
2005-01-18 06:34:00,1.5466,1.54685,1.54645,1.54673,409799998.0
2005-01-18 06:35:00,1.54688,1.54697,1.54678,1.5468,297300000.0
2005-01-18 06:36:00,1.54668,1.54688,1.54661,1.5468,240900002.0
2005-01-18 06:37:00,1.5469,1.54695,1.5469,1.54695,47100000.0
2005-01-18 06:38:00,1.54687,1.54697,1.54674,1.54677,417600000.0
2005-01-18 06:39:00,1.54682,1.54695,1.5467,1.54682,145199999.0
2005-01-18 06:40:00,1.54684,1.54705,1.54684,1.54697,334200003.0
2005-01-18 06:41:00,1.54697,1.54705,1.54683,1.54695,50400000.0
2005-01-18 06:42:00,1.54692,1.5471,1.5468,1.5469,255999996.0
2005-01-18 06:43:00,1.54702,1.54712,1.54678,1.54684,150599998.0
2005-01-18 06:44:00,1.54674,1.54688,1.54672,1.54688,45300000.0
2005-01-18 06:45:00,1.54693,1.54695,1.54671,1.54675,174699996.0
2005-01-18 06:46:00,1.5467,1.54692,1.54639,1.54659,427399998.0
2005-01-18 06:47:00,1.5469,1.5469,1.5468,1.5468,17200000.0
2005-01-18 06:48:00,1.54653,1.54681,1.54651,1.54664,229400002.0
2005-01-18 06:49:00,1.54686,1.54695,1.54674,1.54676,199500002.0
2005-01-18 06:50:00,1.5467,1.54695,1.5467,1.54692,180700000.0
2005-01-18 06:51:00,1.5469,1.5469,1.5468,1.5468,99800004.0
2005-01-18 06:52:00,1.5468,1.54697,1.54673,1.5469,341800001.0
2005-01-18 06:53:00,1.54687,1.54693,1.5464,1.54649,401699997.0
2005-01-18 06:54:00,1.54668,1.54689,1.54668,1.54688,211899998.0
2005-01-18 06:55:00,1.54684,1.54692,1.54664,1.54681,251400001.0
2005-01-18 06:56:00,1.54682,1.54682,1.54662,1.54662,155000002.0
2005-01-18 06:57:00,1.5467,1.54685,1.54664,1.54673,304199997.0
2005-01-18 06:58:00,1.54684,1.54691,1.54675,1.54678,80800000.0
2005-01-18 06:59:00,1.54675,1.54686,1.5467,1.54675,425599997.0
2005-01-18 07:00:00,1.5466,1.54689,1.54657,1.54689,322899999.0
2005-01-18 07:01:00,1.5468,1.5468,1.54656,1.54666,223199999.0
2005-01-18 07:02:00,1.54672,1.54683,1.54657,1.54664,263099997.0
2005-01-18 07:03:00,1.54672,1.54677,1.54662,1.54662,214400002.0
2005-01-18 07:04:00,1.54647,1.5468,1.54643,1.5468,399400000.0
2005-01-18 07:05:00,1.54679,1.54689,1.54655,1.54682,223700000.0
2005-01-18 07:06:00,1.54666,1.54671,1.54654,1.5466,93399999.0
2005-01-18 07:07:00,1.54638,1.54673,1.54619,1.54654,224599998.0
2005-01-18 07:08:00,1.54651,1.54659,1.54625,1.54644,362399997.0
2005-01-18 07:09:00,1.54649,1.54649,1.54614,1.54625,319400003.0
2005-01-18 07:10:00,1.54637,1.5466,1.54637,1.5466,107899998.0
2005-01-18 07:11:00,1.54658,1.54668,1.54647,1.54648,223100000.0
2005-01-18 07:12:00,1.54656,1.54668,1.54647,1.54656,196600002.0
2005-01-18 07:13:00,1.54659,1.54662,1.54635,1.54635,217200001.0
2005-01-18 07:14:00,1.54663,1.54663,1.54646,1.54646,258800004.0
2005-01-18 07:15:00,1.54666,1.54666,1.54641,1.54655,410500000.0
2005-01-18 07:16:00,1.54668,1.54688,1.54651,1.54669,327799998.0
2005-01-18 07:17:00,1.5468,1.54712,1.54671,1.54712,267200002.0
2005-01-18 07:18:00,1.54714,1.54735,1.54714,1.5472,202300004.0
2005-01-18 07:19:00,1.54712,1.54737,1.54711,1.54721,200600001.0
2005-01-18 07:20:00,1.54707,1.54737,1.54707,1.5473,171300003.0
2005-01-18 07:21:00,1.5471,1.5471,1.54661,1.54668,390700003.0
2005-01-18 07:22:00,1.54688,1.5471,1.54671,1.54698,172200000.0
2005-01-18 07:23:00,1.54711,1.54718,1.54696,1.54713,252200002.0
2005-01-18 07:24:00,1.5471,1.54733,1.54701,1.5472,188700000.0
2005-01-18 07:25:00,1.54699,1.54716,1.54689,1.54703,394800000.0
2005-01-18 07:26:00,1.54725,1.54725,1.54694,1.54708,222600000.0
2005-01-18 07:27:00,1.54708,1.5472,1.54699,1.5472,198500001.0
2005-01-18 07:28:00,1.54722,1.54722,1.54685,1.54685,131000002.0
2005-01-18 07:29:00,1.54695,1.54717,1.54689,1.54706,315599998.0
2005-01-18 07:30:00,1.5471,1.5471,1.54681,1.54694,260500005.0
2005-01-18 07:31:00,1.54723,1.54723,1.54716,1.54716,9500000.0
2005-01-18 07:32:00,1.54721,1.54738,1.54703,1.54703,421499998.0
2005-01-18 07:33:00,1.5474,1.5474,1.54716,1.54721,221900000.0
2005-01-18 07:34:00,1.54714,1.54741,1.54714,1.54721,298700004.0
2005-01-18 07:35:00,1.54725,1.54741,1.54717,1.54723,100699999.0
2005-01-18 07:36:00,1.54724,1.54735,1.54707,1.54707,110500001.0
2005-01-18 07:37:00,1.54714,1.54728,1.54714,1.54728,101200001.0
2005-01-18 07:38:00,1.54728,1.54728,1.54714,1.54714,47600000.0
2005-01-18 07:39:00,1.54708,1.54715,1.54702,1.5471,50399999.0
2005-01-18 07:40:00,1.54735,1.54735,1.54709,1.54711,151900002.0
2005-01-18 07:41:00,1.54689,1.54712,1.54678,1.54712,369100001.0
2005-01-18 07:42:00,1.54699,1.54718,1.54695,1.54718,312000001.0
2005-01-18 07:43:00,1.54697,1.54711,1.54692,1.54707,289500002.0
2005-01-18 07:44:00,1.54711,1.54717,1.54694,1.54708,455600006.0
2005-01-18 07:45:00,1.54708,1.54715,1.547,1.5471,368499995.0
2005-01-18 07:46:00,1.54686,1.5471,1.54659,1.54659,152699999.0
2005-01-18 07:47:00,1.54655,1.5468,1.54622,1.54669,378599997.0
2005-01-18 07:48:00,1.54689,1.54709,1.54689,1.547,294300001.0
2005-01-18 07:49:00,1.54697,1.54716,1.54697,1.54711,217200001.0
2005-01-18 07:50:00,1.54716,1.54732,1.54708,1.54708,278100003.0
2005-01-18 07:51:00,1.54729,1.54743,1.54706,1.54717,290299997.0
2005-01-18 07:52:00,1.54725,1.54725,1.54692,1.54703,222199998.0
2005-01-18 07:53:00,1.54724,1.54724,1.5471,1.5471,45900000.0
2005-01-18 07:54:00,1.54716,1.54733,1.54699,1.54724,276999997.0
2005-01-18 07:55:00,1.54735,1.54735,1.54722,1.54726,118900002.0
2005-01-18 07:56:00,1.54738,1.54743,1.54736,1.54739,115899999.0
2005-01-18 07:57:00,1.54714,1.54739,1.54706,1.54738,329300000.0
2005-01-18 07:58:00,1.54742,1.5475,1.54721,1.54721,305499998.0
2005-01-18 07:59:00,1.54748,1.54748,1.54709,1.54716,259599999.0
2005-01-18 08:00:00,1.54705,1.54722,1.5469,1.54706,152700001.0
2005-01-18 08:01:00,1.54723,1.54734,1.5471,1.54724,408900003.0
2005-01-18 08:02:00,1.54727,1.54735,1.54708,1.5473,469899996.0
2005-01-18 08:03:00,1.54667,1.54688,1.54625,1.54657,131100000.0
2005-01-18 08:04:00,1.54689,1.54702,1.54684,1.54686,243699999.0
2005-01-18 08:05:00,1.54712,1.54719,1.54682,1.54687,332099999.0
2005-01-18 08:06:00,1.5467,1.5469,1.54651,1.54671,372900000.0
2005-01-18 08:07:00,1.54655,1.54673,1.54611,1.54654,383299998.0
2005-01-18 08:08:00,1.54655,1.54675,1.54655,1.54675,108099999.0
2005-01-18 08:09:00,1.54668,1.547,1.54663,1.54681,515300001.0
2005-01-18 08:10:00,1.54659,1.54685,1.54643,1.54658,187099999.0
2005-01-18 08:11:00,1.54637,1.54664,1.54637,1.54664,204899995.0
2005-01-18 08:12:00,1.54651,1.5466,1.54634,1.54637,295300001.0
2005-01-18 08:13:00,1.54647,1.54668,1.54647,1.54664,301900001.0
2005-01-18 08:14:00,1.54656,1.54663,1.5463,1.5463,268500002.0
2005-01-18 08:15:00,1.54635,1.54658,1.54635,1.5464,161500000.0
2005-01-18 08:16:00,1.54652,1.54669,1.54635,1.54657,381200000.0
2005-01-18 08:17:00,1.54663,1.54676,1.54647,1.5466,309499998.0
2005-01-18 08:18:00,1.54654,1.54661,1.54647,1.5465,170800004.0
2005-01-18 08:19:00,1.54667,1.5467,1.5464,1.5464,415300001.0
2005-01-18 08:20:00,1.54657,1.54667,1.54644,1.54656,289200003.0
2005-01-18 08:21:00,1.54637,1.5467,1.54637,1.5467,160600001.0
2005-01-18 08:22:00,1.54666,1.54666,1.54645,1.54645,75900000.0
2005-01-18 08:23:00,1.54666,1.54666,1.54637,1.54648,220600000.0
2005-01-18 08:24:00,1.54635,1.54652,1.54635,1.54652,33700001.0
2005-01-18 08:25:00,1.54665,1.54665,1.54649,1.54649,70000000.0
2005-01-18 08:26:00,1.54662,1.54669,1.54646,1.54662,385000001.0
2005-01-18 08:27:00,1.54665,1.54671,1.5464,1.5465,323400005.0
2005-01-18 08:28:00,1.54655,1.54666,1.54645,1.54645,308200003.0
2005-01-18 08:29:00,1.54656,1.54661,1.54648,1.54656,22600000.0
2005-01-18 08:30:00,1.5466,1.54665,1.54652,1.54658,85400000.0
2005-01-18 08:31:00,1.54642,1.54668,1.54642,1.54662,225999999.0
2005-01-18 08:32:00,1.54665,1.54665,1.5465,1.5465,171800002.0
2005-01-18 08:33:00,1.54656,1.54668,1.54648,1.54653,412900000.0
2005-01-18 08:34:00,1.54665,1.54671,1.54652,1.54662,352500005.0
2005-01-18 08:35:00,1.54697,1.54701,1.54657,1.54662,182000000.0
2005-01-18 08:36:00,1.54657,1.54671,1.54649,1.54651,392400001.0
2005-01-18 08:37:00,1.54662,1.54662,1.54625,1.54635,246599997.0
2005-01-18 08:38:00,1.54645,1.54655,1.54634,1.5464,229800001.0
2005-01-18 08:39:00,1.5464,1.54645,1.54632,1.54638,119000000.0
2005-01-18 08:40:00,1.54642,1.54646,1.54625,1.54643,313000001.0
2005-01-18 08:41:00,1.54647,1.54654,1.54635,1.54642,269800001.0
2005-01-18 08:42:00,1.54651,1.54651,1.54611,1.54621,296300002.0
2005-01-18 08:43:00,1.54644,1.54644,1.54631,1.54634,28000000.0
2005-01-18 08:44:00,1.54644,1.54658,1.54591,1.54625,398000001.0
2005-01-18 08:45:00,1.54635,1.54645,1.54604,1.54645,385499999.0
2005-01-18 08:46:00,1.54634,1.54634,1.54616,1.54623,216500000.0
2005-01-18 08:47:00,1.54636,1.54642,1.54616,1.54624,125300000.0
2005-01-18 08:48:00,1.54636,1.54649,1.54621,1.54638,319300000.0
2005-01-18 08:49:00,1.54637,1.54648,1.54625,1.54633,369600000.0
2005-01-18 08:50:00,1.54632,1.54645,1.54623,1.54631,228900001.0
2005-01-18 08:51:00,1.54632,1.54632,1.54616,1.54618,22900000.0
2005-01-18 08:52:00,1.54624,1.54638,1.54617,1.54622,246000000.0
2005-01-18 08:53:00,1.54635,1.54642,1.54623,1.54632,348299995.0
2005-01-18 08:54:00,1.5461,1.54635,1.5461,1.54634,253400002.0
2005-01-18 08:55:00,1.54629,1.54638,1.54621,1.54627,99700002.0
2005-01-18 08:56:00,1.54628,1.54638,1.5462,1.54625,214800004.0
2005-01-18 08:57:00,1.54629,1.54629,1.54609,1.54609,78300001.0
2005-01-18 08:58:00,1.5462,1.5462,1.54606,1.54616,217300001.0
2005-01-18 08:59:00,1.546,1.54612,1.54591,1.54596,441499994.0
2005-01-18 09:00:00,1.54608,1.54615,1.54602,1.54602,278999995.0
2005-01-18 09:01:00,1.54609,1.54616,1.54596,1.54596,135400000.0
2005-01-18 09:02:00,1.54594,1.54611,1.54594,1.54607,137800000.0
2005-01-18 09:03:00,1.54589,1.54617,1.54589,1.54596,221500001.0
2005-01-18 09:04:00,1.54607,1.54625,1.54604,1.54618,297999994.0
2005-01-18 09:05:00,1.54618,1.54618,1.54597,1.54608,224300000.0
2005-01-18 09:06:00,1.54607,1.54617,1.54585,1.54596,352100003.0
2005-01-18 09:07:00,1.54608,1.54608,1.54578,1.5459,231299998.0
2005-01-18 09:08:00,1.54607,1.54607,1.54584,1.54584,91600000.0
2005-01-18 09:09:00,1.54605,1.54606,1.54578,1.54592,394499998.0
2005-01-18 09:10:00,1.54603,1.54612,1.54591,1.54593,431600001.0
2005-01-18 09:11:00,1.54605,1.54612,1.54586,1.54586,334999998.0
2005-01-18 09:12:00,1.54601,1.54619,1.54592,1.5461,116300000.0
2005-01-18 09:13:00,1.54613,1.54613,1.54594,1.54601,282299997.0
2005-01-18 09:14:00,1.54608,1.54608,1.54587,1.54599,339399999.0
2005-01-18 09:15:00,1.546,1.5462,1.54594,1.54608,274399996.0
2005-01-18 09:16:00,1.54624,1.54629,1.54604,1.54613,359499997.0
2005-01-18 09:17:00,1.54616,1.54629,1.54614,1.54621,111800001.0
2005-01-18 09:18:00,1.54632,1.54633,1.5462,1.54625,261200004.0
2005-01-18 09:19:00,1.54618,1.54637,1.54607,1.54631,298299999.0
2005-01-18 09:20:00,1.54641,1.54641,1.54606,1.54614,258899997.0
2005-01-18 09:21:00,1.54616,1.5463,1.546,1.54611,374800003.0
2005-01-18 09:22:00,1.54618,1.54633,1.54618,1.54633,195100000.0
2005-01-18 09:23:00,1.54615,1.54628,1.54608,1.54612,209299998.0
2005-01-18 09:24:00,1.54608,1.54628,1.54607,1.54622,325700000.0
2005-01-18 09:25:00,1.54604,1.54621,1.54596,1.5462,302900004.0
2005-01-18 09:26:00,1.54634,1.54647,1.54614,1.5462,411399995.0
2005-01-18 09:27:00,1.54634,1.54654,1.54623,1.54654,336899999.0
2005-01-18 09:28:00,1.54651,1.54651,1.54625,1.54625,322900000.0
2005-01-18 09:29:00,1.54648,1.54672,1.54644,1.54654,315100000.0
2005-01-18 09:30:00,1.54681,1.54681,1.54654,1.54659,274799997.0
2005-01-18 09:31:00,1.54678,1.54693,1.54674,1.54686,500800002.0
2005-01-18 09:32:00,1.54677,1.54677,1.54664,1.54664,70200001.0
2005-01-18 09:33:00,1.54687,1.54688,1.54662,1.54667,232600000.0
2005-01-18 09:34:00,1.54681,1.54687,1.54671,1.54671,260699999.0
2005-01-18 09:35:00,1.54669,1.54683,1.54664,1.54675,214700000.0
2005-01-18 09:36:00,1.54658,1.54678,1.54656,1.5467,155700000.0
2005-01-18 09:37:00,1.54667,1.54675,1.5466,1.54669,149400000.0
2005-01-18 09:38:00,1.54685,1.54688,1.54664,1.54667,315400000.0
2005-01-18 09:39:00,1.54672,1.54676,1.54655,1.54668,309200005.0
2005-01-18 09:40:00,1.54663,1.54677,1.5465,1.54673,289700002.0
2005-01-18 09:41:00,1.54677,1.54677,1.54647,1.54654,317299999.0
2005-01-18 09:42:00,1.5467,1.54691,1.54653,1.54668,337599998.0
2005-01-18 09:43:00,1.54667,1.5468,1.54656,1.5466,254699999.0
2005-01-18 09:44:00,1.54664,1.54664,1.54621,1.54621,196500000.0
2005-01-18 09:45:00,1.54653,1.54668,1.54637,1.5465,313899998.0
2005-01-18 09:46:00,1.54656,1.54662,1.54654,1.54658,91400000.0
2005-01-18 09:47:00,1.54652,1.54658,1.54638,1.5464,319000006.0
2005-01-18 09:48:00,1.5464,1.54679,1.54636,1.54679,432699997.0
2005-01-18 09:49:00,1.54644,1.54666,1.54641,1.54658,327500006.0
2005-01-18 09:50:00,1.54645,1.54657,1.54613,1.54643,327900002.0
2005-01-18 09:51:00,1.54653,1.54665,1.54643,1.54652,299200000.0
2005-01-18 09:52:00,1.5463,1.54644,1.5463,1.54644,30400000.0
2005-01-18 09:53:00,1.54644,1.54657,1.54637,1.5465,202900004.0
2005-01-18 09:54:00,1.54652,1.5466,1.54633,1.54645,317500009.0
2005-01-18 09:55:00,1.54655,1.54661,1.5463,1.54651,335200000.0
2005-01-18 09:56:00,1.54652,1.54671,1.54643,1.54652,265899999.0
2005-01-18 09:57:00,1.54667,1.54686,1.54664,1.54681,255100001.0
2005-01-18 09:58:00,1.54657,1.54671,1.54645,1.54649,266800002.0
2005-01-18 09:59:00,1.54658,1.54672,1.5464,1.54648,236500002.0
2005-01-18 10:00:00,1.54665,1.54674,1.54652,1.54659,253899998.0
2005-01-18 10:01:00,1.5468,1.54694,1.54658,1.54682,225900001.0
2005-01-18 10:02:00,1.54671,1.54697,1.54647,1.54678,356899999.0
2005-01-18 10:03:00,1.5469,1.54699,1.54677,1.54687,358800000.0
2005-01-18 10:04:00,1.54693,1.547,1.54676,1.54688,243200004.0
2005-01-18 10:05:00,1.54677,1.54682,1.54659,1.5467,367800002.0
2005-01-18 10:06:00,1.54683,1.5469,1.54653,1.5466,401000001.0
2005-01-18 10:07:00,1.54659,1.54667,1.54642,1.54653,386300002.0
2005-01-18 10:08:00,1.54656,1.54676,1.54641,1.54657,549300010.0
2005-01-18 10:09:00,1.54663,1.54667,1.54643,1.54658,440300000.0
2005-01-18 10:10:00,1.54644,1.54663,1.54643,1.54655,201700000.0
2005-01-18 10:11:00,1.54643,1.54665,1.54643,1.54649,264199998.0
2005-01-18 10:12:00,1.54643,1.54658,1.54628,1.54643,307800000.0
2005-01-18 10:13:00,1.54658,1.54664,1.54647,1.54647,196999999.0
2005-01-18 10:14:00,1.5465,1.54657,1.54636,1.5465,220600000.0
2005-01-18 10:15:00,1.54662,1.54662,1.54641,1.54641,267299997.0
2005-01-18 10:16:00,1.54647,1.54658,1.54628,1.54634,253200005.0
2005-01-18 10:17:00,1.54645,1.5465,1.54624,1.54624,279299999.0
2005-01-18 10:18:00,1.54657,1.5466,1.54636,1.54647,354199999.0
2005-01-18 10:19:00,1.5465,1.5465,1.54626,1.54643,228400000.0
2005-01-18 10:20:00,1.54641,1.54644,1.54627,1.54633,21600000.0
2005-01-18 10:21:00,1.54623,1.54647,1.54623,1.54637,345500001.0
2005-01-18 10:22:00,1.54648,1.54653,1.54632,1.54653,276799996.0
2005-01-18 10:23:00,1.54647,1.54657,1.54632,1.54643,234699998.0
2005-01-18 10:24:00,1.54652,1.54652,1.54621,1.54633,361000002.0
2005-01-18 10:25:00,1.54638,1.5465,1.54613,1.54632,308499998.0
2005-01-18 10:26:00,1.54648,1.5465,1.54633,1.54642,365099999.0
2005-01-18 10:27:00,1.54632,1.54652,1.5462,1.54652,224299998.0
2005-01-18 10:28:00,1.54654,1.54661,1.54632,1.54644,284399999.0
2005-01-18 10:29:00,1.54665,1.54665,1.54632,1.54632,90400000.0
2005-01-18 10:30:00,1.54646,1.54682,1.54626,1.54663,315299995.0
2005-01-18 10:31:00,1.54661,1.54705,1.54647,1.547,263999999.0
2005-01-18 10:32:00,1.54705,1.54705,1.54651,1.54651,339500000.0
2005-01-18 10:33:00,1.54695,1.54695,1.54659,1.54684,249200000.0
2005-01-18 10:34:00,1.54697,1.54711,1.54675,1.54675,228499999.0
2005-01-18 10:35:00,1.54693,1.54709,1.54679,1.54682,339600001.0
2005-01-18 10:36:00,1.54698,1.54717,1.54693,1.54708,363200001.0
2005-01-18 10:37:00,1.5472,1.54725,1.54701,1.54706,235600000.0
2005-01-18 10:38:00,1.54716,1.54738,1.54702,1.54721,298699999.0
2005-01-18 10:39:00,1.54728,1.54748,1.54722,1.54735,262899995.0
2005-01-18 10:40:00,1.54751,1.54756,1.54733,1.54748,280999996.0
2005-01-18 10:41:00,1.54747,1.54747,1.54716,1.54716,382400003.0
2005-01-18 10:42:00,1.54721,1.54725,1.54706,1.54709,286500003.0
2005-01-18 10:43:00,1.54743,1.54743,1.54691,1.54715,412099997.0
2005-01-18 10:44:00,1.54722,1.54729,1.54652,1.54652,354499995.0
2005-01-18 10:45:00,1.54653,1.54668,1.54639,1.54647,347499998.0
2005-01-18 10:46:00,1.54644,1.54653,1.5463,1.5463,352100005.0
2005-01-18 10:47:00,1.5463,1.54645,1.54627,1.54635,206599998.0
2005-01-18 10:48:00,1.5465,1.54651,1.54622,1.54651,200400000.0
2005-01-18 10:49:00,1.54633,1.54652,1.54632,1.54641,276899999.0
2005-01-18 10:50:00,1.54635,1.54655,1.54629,1.54637,306900002.0
2005-01-18 10:51:00,1.54616,1.54647,1.54616,1.54631,354599994.0
2005-01-18 10:52:00,1.54612,1.54626,1.54603,1.54614,115299999.0
2005-01-18 10:53:00,1.54617,1.54626,1.5461,1.54619,251999996.0
2005-01-18 10:54:00,1.54621,1.54633,1.54605,1.54612,259099999.0
2005-01-18 10:55:00,1.54601,1.54636,1.54601,1.54614,401999996.0
2005-01-18 10:56:00,1.54619,1.54631,1.54606,1.54619,300800002.0
2005-01-18 10:57:00,1.54608,1.54625,1.54596,1.54625,301499998.0
2005-01-18 10:58:00,1.54611,1.5462,1.54599,1.54609,257200002.0
2005-01-18 10:59:00,1.54608,1.54608,1.54566,1.54566,143499999.0
2005-01-18 11:00:00,1.54593,1.5461,1.54582,1.54597,309400000.0
2005-01-18 11:01:00,1.54612,1.54627,1.5461,1.54627,122000000.0
2005-01-18 11:02:00,1.5464,1.54643,1.54602,1.54615,240900003.0
2005-01-18 11:03:00,1.54622,1.54628,1.54601,1.54601,253099998.0
2005-01-18 11:04:00,1.54623,1.54631,1.54595,1.54608,334700003.0
2005-01-18 11:05:00,1.546,1.54614,1.5458,1.5458,364200006.0
2005-01-18 11:06:00,1.546,1.546,1.54588,1.54588,88000003.0
2005-01-18 11:07:00,1.54572,1.5458,1.54559,1.54568,227800001.0
2005-01-18 11:08:00,1.54561,1.54573,1.54559,1.54567,73500000.0
2005-01-18 11:09:00,1.54557,1.54564,1.54533,1.54541,291499999.0
2005-01-18 11:10:00,1.54525,1.54538,1.54516,1.54528,221000002.0
2005-01-18 11:11:00,1.54525,1.54547,1.54502,1.5451,453999996.0
2005-01-18 11:12:00,1.54531,1.5454,1.54518,1.54523,245100000.0
2005-01-18 11:13:00,1.54539,1.54539,1.54517,1.5453,292999999.0
2005-01-18 11:14:00,1.54523,1.54545,1.54523,1.54538,374899999.0
2005-01-18 11:15:00,1.54533,1.54538,1.54518,1.54531,195099997.0
2005-01-18 11:16:00,1.5452,1.54533,1.54507,1.54512,167800000.0
2005-01-18 11:17:00,1.54489,1.54511,1.54484,1.54494,311199999.0
2005-01-18 11:18:00,1.54494,1.54508,1.54485,1.54489,281900000.0
2005-01-18 11:19:00,1.54502,1.54506,1.54493,1.54497,301000005.0
2005-01-18 11:20:00,1.54469,1.54491,1.54464,1.54478,499900003.0
2005-01-18 11:21:00,1.54482,1.54499,1.54477,1.54498,241200000.0
2005-01-18 11:22:00,1.54505,1.54513,1.54483,1.5451,288400002.0
2005-01-18 11:23:00,1.54507,1.54517,1.5449,1.5449,296600002.0
2005-01-18 11:24:00,1.54501,1.54527,1.54501,1.54527,492600000.0
2005-01-18 11:25:00,1.54534,1.54545,1.54519,1.54533,142599999.0
2005-01-18 11:26:00,1.54525,1.54541,1.54518,1.54527,151800002.0
2005-01-18 11:27:00,1.54514,1.54529,1.5451,1.54517,354899999.0
2005-01-18 11:28:00,1.545,1.54533,1.545,1.5452,520199998.0
2005-01-18 11:29:00,1.54514,1.54531,1.54507,1.54517,317199997.0
2005-01-18 11:30:00,1.54518,1.54518,1.54491,1.54507,404800000.0
2005-01-18 11:31:00,1.5452,1.54523,1.54506,1.5451,286999999.0
2005-01-18 11:32:00,1.54508,1.54521,1.5449,1.54505,390300001.0
2005-01-18 11:33:00,1.54496,1.54503,1.54482,1.54496,347899997.0
2005-01-18 11:34:00,1.54477,1.54489,1.54465,1.54488,383499999.0
2005-01-18 11:35:00,1.54485,1.54497,1.54472,1.54477,319700002.0
2005-01-18 11:36:00,1.54492,1.54502,1.5448,1.54492,310700001.0
2005-01-18 11:37:00,1.54485,1.54488,1.54472,1.54474,315500002.0
2005-01-18 11:38:00,1.54487,1.54493,1.54474,1.54485,252099999.0
2005-01-18 11:39:00,1.54479,1.54494,1.54466,1.54488,432000002.0
2005-01-18 11:40:00,1.54475,1.54484,1.54461,1.54472,144800002.0
2005-01-18 11:41:00,1.54464,1.5448,1.54455,1.54477,369000008.0
2005-01-18 11:42:00,1.54445,1.54467,1.54445,1.54462,470200000.0
2005-01-18 11:43:00,1.54465,1.54467,1.54446,1.54446,488499994.0
2005-01-18 11:44:00,1.54443,1.54455,1.54434,1.54455,151100002.0
2005-01-18 11:45:00,1.54449,1.54465,1.5444,1.54452,354200001.0
2005-01-18 11:46:00,1.54457,1.54462,1.54439,1.54449,281699998.0
2005-01-18 11:47:00,1.54447,1.54462,1.54435,1.54447,157900002.0
2005-01-18 11:48:00,1.54458,1.54477,1.54433,1.54457,120599999.0
2005-01-18 11:49:00,1.54479,1.54489,1.54463,1.54468,462200000.0
2005-01-18 11:50:00,1.54482,1.54489,1.54472,1.54475,431000005.0
2005-01-18 11:51:00,1.54479,1.54496,1.54468,1.54476,438300000.0
2005-01-18 11:52:00,1.54459,1.54488,1.54459,1.54486,318899997.0
2005-01-18 11:53:00,1.54476,1.54488,1.54462,1.54474,424500003.0
2005-01-18 11:54:00,1.54465,1.54472,1.54436,1.54448,408900000.0
2005-01-18 11:55:00,1.54431,1.54467,1.54431,1.54462,367500002.0
2005-01-18 11:56:00,1.54437,1.54456,1.5443,1.54456,252299998.0
2005-01-18 11:57:00,1.54452,1.54455,1.54438,1.54448,295699997.0
2005-01-18 11:58:00,1.54446,1.54458,1.54419,1.54437,272000000.0
2005-01-18 11:59:00,1.54442,1.54451,1.54432,1.54438,384900004.0
2005-01-18 12:00:00,1.5445,1.54458,1.54433,1.54447,307200001.0
2005-01-18 12:01:00,1.54432,1.54463,1.54432,1.5445,386800005.0
2005-01-18 12:02:00,1.54448,1.54469,1.54445,1.54463,449199995.0
2005-01-18 12:03:00,1.54461,1.54461,1.54431,1.5445,211599999.0
2005-01-18 12:04:00,1.54455,1.5446,1.54431,1.54431,146600001.0
2005-01-18 12:05:00,1.54447,1.54457,1.54425,1.54433,250799999.0
2005-01-18 12:06:00,1.54437,1.54446,1.54414,1.54439,285900002.0
2005-01-18 12:07:00,1.54444,1.54459,1.54433,1.54433,312399999.0
2005-01-18 12:08:00,1.54455,1.54455,1.54434,1.54436,260700000.0
2005-01-18 12:09:00,1.54446,1.54446,1.54436,1.54438,64100000.0
2005-01-18 12:10:00,1.54443,1.5445,1.54414,1.54427,297100003.0
2005-01-18 12:11:00,1.54419,1.54444,1.54415,1.5444,487900001.0
2005-01-18 12:12:00,1.54433,1.54453,1.54433,1.54453,359900000.0
2005-01-18 12:13:00,1.54455,1.54472,1.54445,1.54458,114299999.0
2005-01-18 12:14:00,1.54463,1.54463,1.54443,1.54443,163900003.0
2005-01-18 12:15:00,1.5445,1.5446,1.54441,1.54454,367599998.0
2005-01-18 12:16:00,1.54447,1.54461,1.54436,1.54443,95100000.0
2005-01-18 12:17:00,1.54455,1.54463,1.54443,1.54457,271700001.0
2005-01-18 12:18:00,1.54443,1.54461,1.54437,1.54448,261299998.0
2005-01-18 12:19:00,1.54452,1.54453,1.54442,1.54448,45800000.0
2005-01-18 12:20:00,1.54428,1.54449,1.54424,1.54441,438900002.0
2005-01-18 12:21:00,1.54442,1.54448,1.54429,1.54441,74300000.0
2005-01-18 12:22:00,1.54435,1.54452,1.54433,1.54445,288700005.0
2005-01-18 12:23:00,1.54437,1.54437,1.544,1.544,253400001.0
2005-01-18 12:24:00,1.54422,1.54427,1.54411,1.54411,179700002.0
2005-01-18 12:25:00,1.54412,1.54412,1.54385,1.54385,616000000.0
2005-01-18 12:26:00,1.54407,1.5441,1.54388,1.54391,236599999.0
2005-01-18 12:27:00,1.54398,1.5441,1.54393,1.54409,302300002.0
2005-01-18 12:28:00,1.54382,1.54415,1.54382,1.54407,290099998.0
2005-01-18 12:29:00,1.54391,1.5441,1.54388,1.54388,312900000.0
2005-01-18 12:30:00,1.54389,1.54412,1.54373,1.54389,284299997.0
2005-01-18 12:31:00,1.54385,1.54397,1.54363,1.54373,247900001.0
2005-01-18 12:32:00,1.54376,1.5438,1.54337,1.54337,307500002.0
2005-01-18 12:33:00,1.54335,1.54352,1.5432,1.54339,267900003.0
2005-01-18 12:34:00,1.54321,1.54333,1.54319,1.54327,79999998.0
2005-01-18 12:35:00,1.54319,1.54328,1.54311,1.54317,127700002.0
2005-01-18 12:36:00,1.54323,1.54341,1.54317,1.54335,367899998.0
2005-01-18 12:37:00,1.54325,1.54337,1.54316,1.54317,165700000.0
2005-01-18 12:38:00,1.54315,1.54328,1.54301,1.54304,156500000.0
2005-01-18 12:39:00,1.54319,1.54334,1.54312,1.54327,416100001.0
2005-01-18 12:40:00,1.54325,1.5434,1.54314,1.5433,324000001.0
2005-01-18 12:41:00,1.54315,1.54325,1.54303,1.54315,291800005.0
2005-01-18 12:42:00,1.54321,1.54338,1.54313,1.54323,205300001.0
2005-01-18 12:43:00,1.54324,1.54342,1.54318,1.54325,376200002.0
2005-01-18 12:44:00,1.54296,1.54323,1.54296,1.54323,109899998.0
2005-01-18 12:45:00,1.54309,1.54309,1.54258,1.54269,292299996.0
2005-01-18 12:46:00,1.54284,1.54284,1.54248,1.54267,344299997.0
2005-01-18 12:47:00,1.54287,1.5431,1.54279,1.54302,243600002.0
2005-01-18 12:48:00,1.54289,1.54318,1.54289,1.54307,171800000.0
2005-01-18 12:49:00,1.54308,1.54335,1.54301,1.54314,418700005.0
2005-01-18 12:50:00,1.54291,1.54335,1.54291,1.54317,345500002.0
2005-01-18 12:51:00,1.5434,1.54345,1.54325,1.54333,269200002.0
2005-01-18 12:52:00,1.54331,1.54365,1.54308,1.54343,526200004.0
2005-01-18 12:53:00,1.54346,1.54365,1.54332,1.54365,322700005.0
2005-01-18 12:54:00,1.54375,1.54392,1.54358,1.54381,428500005.0
2005-01-18 12:55:00,1.54405,1.54405,1.54383,1.54389,374799999.0
2005-01-18 12:56:00,1.54407,1.54407,1.54384,1.54394,218600000.0
2005-01-18 12:57:00,1.5438,1.54399,1.54377,1.54381,285499999.0
2005-01-18 12:58:00,1.54382,1.5439,1.54362,1.54369,374699999.0
2005-01-18 12:59:00,1.5438,1.54396,1.5436,1.5436,129700000.0
2005-01-18 13:00:00,1.54369,1.54386,1.54365,1.54378,343000002.0
2005-01-18 13:01:00,1.54382,1.54382,1.54353,1.54373,339799999.0
2005-01-18 13:02:00,1.54371,1.54386,1.54351,1.54368,500000002.0
2005-01-18 13:03:00,1.54378,1.54387,1.54362,1.54387,236700001.0
2005-01-18 13:04:00,1.5436,1.54378,1.54352,1.54364,162500003.0
2005-01-18 13:05:00,1.54372,1.54372,1.54322,1.54322,299199996.0
2005-01-18 13:06:00,1.54337,1.54354,1.54327,1.54328,242200004.0
2005-01-18 13:07:00,1.5433,1.54345,1.54312,1.54325,326600002.0
2005-01-18 13:08:00,1.54333,1.54355,1.5433,1.5434,226299998.0
2005-01-18 13:09:00,1.54334,1.54345,1.54311,1.54333,168699999.0
2005-01-18 13:10:00,1.54328,1.54335,1.54311,1.54322,298499999.0
2005-01-18 13:11:00,1.54329,1.5434,1.54309,1.54313,304100000.0
2005-01-18 13:12:00,1.54333,1.54339,1.54313,1.54319,257700004.0
2005-01-18 13:13:00,1.54317,1.54335,1.54315,1.54323,231699999.0
2005-01-18 13:14:00,1.54317,1.54333,1.54314,1.54331,129400000.0
2005-01-18 13:15:00,1.54326,1.54326,1.54306,1.54307,170200002.0
2005-01-18 13:16:00,1.54321,1.54329,1.54298,1.543,153900000.0
2005-01-18 13:17:00,1.54307,1.54319,1.54307,1.54319,92799999.0
2005-01-18 13:18:00,1.54296,1.54332,1.54296,1.54322,335100002.0
2005-01-18 13:19:00,1.54331,1.54331,1.54304,1.54309,189400002.0
2005-01-18 13:20:00,1.54329,1.54348,1.54329,1.5433,379400003.0
2005-01-18 13:21:00,1.54341,1.5435,1.54312,1.54317,178100000.0
2005-01-18 13:22:00,1.54329,1.5433,1.54301,1.54305,201900002.0
2005-01-18 13:23:00,1.54306,1.54316,1.5428,1.54295,285199999.0
2005-01-18 13:24:00,1.54305,1.54317,1.54293,1.54306,294299996.0
2005-01-18 13:25:00,1.54306,1.54331,1.54293,1.54331,487600004.0
2005-01-18 13:26:00,1.54311,1.54326,1.54278,1.54294,196400001.0
2005-01-18 13:27:00,1.54304,1.54318,1.54293,1.54302,309099997.0
2005-01-18 13:28:00,1.54289,1.54315,1.54289,1.54315,200400000.0
2005-01-18 13:29:00,1.54306,1.54321,1.54293,1.5431,234000004.0
2005-01-18 13:30:00,1.54308,1.54329,1.54303,1.54315,230899996.0
2005-01-18 13:31:00,1.54317,1.54329,1.54297,1.54305,308400003.0
2005-01-18 13:32:00,1.5429,1.54303,1.5426,1.54266,234900002.0
2005-01-18 13:33:00,1.54229,1.54248,1.54213,1.54218,180400001.0
2005-01-18 13:34:00,1.54231,1.54237,1.54206,1.54227,375600000.0
2005-01-18 13:35:00,1.54238,1.54276,1.54225,1.54254,287300000.0
2005-01-18 13:36:00,1.54265,1.54306,1.54262,1.54288,500199996.0
2005-01-18 13:37:00,1.54297,1.54297,1.54278,1.54278,113499999.0
2005-01-18 13:38:00,1.54281,1.54298,1.54281,1.5429,191499999.0
2005-01-18 13:39:00,1.54291,1.54322,1.54282,1.54309,359000004.0
2005-01-18 13:40:00,1.54322,1.5433,1.543,1.543,326400000.0
2005-01-18 13:41:00,1.54309,1.54331,1.54302,1.54302,206100002.0
2005-01-18 13:42:00,1.54327,1.54346,1.54305,1.54305,261100002.0
2005-01-18 13:43:00,1.54325,1.54334,1.54308,1.54308,124300000.0
2005-01-18 13:44:00,1.54302,1.54317,1.54286,1.54302,358600002.0
2005-01-18 13:45:00,1.54303,1.54304,1.5429,1.54294,122199999.0
2005-01-18 13:46:00,1.54307,1.54313,1.54291,1.54303,246399999.0
2005-01-18 13:47:00,1.54296,1.54308,1.54277,1.54293,306699995.0
2005-01-18 13:48:00,1.54289,1.54299,1.54268,1.5429,344700005.0
2005-01-18 13:49:00,1.54297,1.54301,1.54287,1.54292,178200002.0
2005-01-18 13:50:00,1.54302,1.54309,1.5429,1.54291,268399997.0
2005-01-18 13:51:00,1.54296,1.54311,1.54281,1.54284,267500001.0
2005-01-18 13:52:00,1.54294,1.54317,1.54294,1.54303,317099997.0
2005-01-18 13:53:00,1.5431,1.54317,1.54292,1.54292,258299998.0
2005-01-18 13:54:00,1.54304,1.54312,1.54276,1.54303,425800003.0
2005-01-18 13:55:00,1.54307,1.54338,1.54301,1.54322,532699998.0
2005-01-18 13:56:00,1.5434,1.54347,1.54331,1.54341,334999996.0
2005-01-18 13:57:00,1.54349,1.54362,1.54339,1.54346,247199998.0
2005-01-18 13:58:00,1.54349,1.54378,1.54349,1.5437,158999997.0
2005-01-18 13:59:00,1.5437,1.54379,1.54359,1.54374,382900002.0
2005-01-18 14:00:00,1.54376,1.54378,1.54357,1.5436,442200001.0
2005-01-18 14:01:00,1.54354,1.54369,1.54336,1.54336,254300000.0
2005-01-18 14:02:00,1.54365,1.54373,1.54352,1.54355,487300005.0
2005-01-18 14:03:00,1.54313,1.54358,1.54313,1.54348,324500001.0
2005-01-18 14:04:00,1.54364,1.5437,1.54347,1.5435,404300000.0
2005-01-18 14:05:00,1.5437,1.5437,1.54358,1.54358,97499998.0
2005-01-18 14:06:00,1.54352,1.54355,1.54329,1.54341,261200001.0
2005-01-18 14:07:00,1.54348,1.54348,1.54323,1.54329,376600001.0
2005-01-18 14:08:00,1.5433,1.54349,1.54327,1.54339,240500000.0
2005-01-18 14:09:00,1.54323,1.54336,1.54317,1.54318,292900006.0
2005-01-18 14:10:00,1.54318,1.54328,1.54307,1.54319,326500005.0
2005-01-18 14:11:00,1.54312,1.54327,1.54309,1.5432,235800004.0
2005-01-18 14:12:00,1.54317,1.5432,1.54294,1.54294,266299994.0
2005-01-18 14:13:00,1.54317,1.54317,1.54287,1.54306,173599998.0
2005-01-18 14:14:00,1.5431,1.54319,1.54294,1.54296,156000002.0
2005-01-18 14:15:00,1.54305,1.54316,1.54305,1.54314,78299999.0
2005-01-18 14:16:00,1.5431,1.5431,1.543,1.543,61500002.0
2005-01-18 14:17:00,1.54309,1.54311,1.54286,1.5429,189299998.0
2005-01-18 14:18:00,1.54288,1.54305,1.54285,1.543,346800002.0
2005-01-18 14:19:00,1.54299,1.54307,1.54284,1.54298,230100000.0
2005-01-18 14:20:00,1.54303,1.54313,1.5429,1.5429,682900008.0
2005-01-18 14:21:00,1.54287,1.54302,1.54281,1.54302,237899999.0
2005-01-18 14:22:00,1.54291,1.54307,1.54285,1.54293,340500003.0
2005-01-18 14:23:00,1.54296,1.54311,1.54288,1.54299,331999994.0
2005-01-18 14:24:00,1.54293,1.54319,1.54293,1.54303,420699996.0
2005-01-18 14:25:00,1.54301,1.54312,1.54292,1.54304,389300001.0
2005-01-18 14:26:00,1.543,1.5431,1.54285,1.54295,225099997.0
2005-01-18 14:27:00,1.543,1.54311,1.54281,1.54296,349299999.0
2005-01-18 14:28:00,1.54279,1.54303,1.54278,1.54296,257299999.0
2005-01-18 14:29:00,1.54284,1.54301,1.54273,1.54297,202600000.0
2005-01-18 14:30:00,1.54302,1.54308,1.5428,1.54282,410199995.0
2005-01-18 14:31:00,1.54306,1.54306,1.54272,1.54272,141499999.0
2005-01-18 14:32:00,1.5429,1.54304,1.5428,1.543,509100006.0
2005-01-18 14:33:00,1.54302,1.54311,1.54294,1.54301,301900001.0
2005-01-18 14:34:00,1.54306,1.54316,1.54291,1.54307,267400003.0
2005-01-18 14:35:00,1.5431,1.54321,1.54282,1.54282,335799996.0
2005-01-18 14:36:00,1.54302,1.54323,1.54302,1.54323,282700002.0
2005-01-18 14:37:00,1.54312,1.54326,1.54268,1.54277,368499995.0
2005-01-18 14:38:00,1.54332,1.54332,1.54317,1.54322,194599999.0
2005-01-18 14:39:00,1.54327,1.54331,1.54312,1.54322,249400002.0
2005-01-18 14:40:00,1.54327,1.54338,1.5431,1.54319,288400001.0
2005-01-18 14:41:00,1.54354,1.54362,1.54332,1.54353,330600001.0
2005-01-18 14:42:00,1.54362,1.54362,1.54323,1.54339,469900001.0
2005-01-18 14:43:00,1.5433,1.54349,1.54321,1.5434,343399995.0
2005-01-18 14:44:00,1.54328,1.54328,1.54308,1.54308,186000000.0
2005-01-18 14:45:00,1.54323,1.54331,1.54317,1.54324,82300000.0
2005-01-18 14:46:00,1.54338,1.54342,1.54328,1.54336,84699998.0
2005-01-18 14:47:00,1.54334,1.5435,1.54329,1.54344,351899998.0
2005-01-18 14:48:00,1.54304,1.54342,1.54304,1.5433,237400001.0
2005-01-18 14:49:00,1.54329,1.54335,1.54311,1.54311,238000001.0
2005-01-18 14:50:00,1.54329,1.54338,1.54315,1.54336,411300000.0
2005-01-18 14:51:00,1.54316,1.54328,1.54297,1.54322,319499997.0
2005-01-18 14:52:00,1.54332,1.54332,1.54313,1.54315,240399997.0
2005-01-18 14:53:00,1.54319,1.54337,1.5431,1.5431,418099998.0
2005-01-18 14:54:00,1.5434,1.5436,1.5433,1.5436,331199996.0
2005-01-18 14:55:00,1.5435,1.5435,1.5435,1.5435,331199996.0
2005-01-18 14:56:00,1.5435,1.5435,1.5435,1.5435,331199996.0
2005-01-18 14:57:00,1.54347,1.54354,1.54311,1.54317,331199996.0
2005-01-18 14:58:00,1.54327,1.54335,1.54316,1.54319,126799998.0
2005-01-18 14:59:00,1.54312,1.54325,1.54297,1.5431,212099998.0
2005-01-18 15:00:00,1.54318,1.54327,1.54313,1.54327,250100000.0
2005-01-18 15:01:00,1.54322,1.54322,1.54296,1.54298,408799994.0
2005-01-18 15:02:00,1.54325,1.54327,1.54311,1.54311,182200003.0
2005-01-18 15:03:00,1.5432,1.54325,1.5431,1.5431,356700000.0
2005-01-18 15:04:00,1.54317,1.54333,1.54314,1.5433,282800003.0
2005-01-18 15:05:00,1.54333,1.54336,1.54294,1.54316,374499999.0
2005-01-18 15:06:00,1.54321,1.54321,1.54302,1.54305,180600002.0
2005-01-18 15:07:00,1.543,1.54321,1.543,1.54312,258999999.0
2005-01-18 15:08:00,1.54314,1.54314,1.54274,1.54274,130300002.0
2005-01-18 15:09:00,1.54288,1.543,1.54282,1.54295,134700000.0
2005-01-18 15:10:00,1.54282,1.54304,1.5428,1.54286,348499998.0
2005-01-18 15:11:00,1.54302,1.54313,1.54294,1.54302,225700001.0
2005-01-18 15:12:00,1.54302,1.54312,1.54285,1.54293,191399996.0
2005-01-18 15:13:00,1.54293,1.54301,1.54287,1.54294,174100007.0
2005-01-18 15:14:00,1.54285,1.54298,1.54277,1.54285,121499999.0
2005-01-18 15:15:00,1.54288,1.54306,1.54278,1.54281,486300003.0
2005-01-18 15:16:00,1.54312,1.54312,1.54288,1.54294,146199999.0
2005-01-18 15:17:00,1.54296,1.5432,1.54291,1.54296,625700000.0
2005-01-18 15:18:00,1.54313,1.54325,1.54292,1.54316,475700004.0
2005-01-18 15:19:00,1.54303,1.54336,1.54298,1.54324,414899994.0
2005-01-18 15:20:00,1.54352,1.54352,1.54315,1.54334,250900002.0
2005-01-18 15:21:00,1.54323,1.54339,1.54307,1.54327,261700000.0
2005-01-18 15:22:00,1.54323,1.54323,1.54301,1.54301,59999999.0
2005-01-18 15:23:00,1.54326,1.54338,1.54306,1.54329,423200004.0
2005-01-18 15:24:00,1.54324,1.54347,1.54323,1.54347,305400001.0
2005-01-18 15:25:00,1.54333,1.54342,1.54315,1.54327,253400003.0
2005-01-18 15:26:00,1.54309,1.54336,1.54309,1.54329,260399999.0
2005-01-18 15:27:00,1.54331,1.5434,1.5431,1.54312,242999999.0
2005-01-18 15:28:00,1.54335,1.54338,1.54321,1.54323,301900002.0
2005-01-18 15:29:00,1.54338,1.54341,1.54307,1.54307,276200000.0
2005-01-18 15:30:00,1.54314,1.54332,1.54303,1.5432,485899996.0
2005-01-18 15:31:00,1.5434,1.5434,1.54314,1.54333,232800000.0
2005-01-18 15:32:00,1.54318,1.54338,1.5431,1.54311,343400001.0
2005-01-18 15:33:00,1.54331,1.54331,1.54295,1.54305,445500006.0
2005-01-18 15:34:00,1.54317,1.54319,1.54284,1.54284,249300001.0
2005-01-18 15:35:00,1.54313,1.54317,1.54292,1.54303,200600000.0
2005-01-18 15:36:00,1.54297,1.54364,1.54293,1.54344,276899997.0
2005-01-18 15:37:00,1.54366,1.54379,1.54356,1.54371,405300002.0
2005-01-18 15:38:00,1.54378,1.54382,1.5435,1.5435,203100001.0
2005-01-18 15:39:00,1.54363,1.54373,1.54346,1.54357,260300000.0
2005-01-18 15:40:00,1.54367,1.54394,1.54358,1.54381,325999999.0
2005-01-18 15:41:00,1.54376,1.54382,1.5436,1.5436,205400002.0
2005-01-18 15:42:00,1.54347,1.54362,1.54347,1.54361,155000000.0
2005-01-18 15:43:00,1.54372,1.5438,1.54362,1.54368,314599997.0
2005-01-18 15:44:00,1.5436,1.54374,1.54358,1.54361,217899997.0
2005-01-18 15:45:00,1.54348,1.54367,1.54327,1.54337,256899999.0
2005-01-18 15:46:00,1.54332,1.54343,1.54316,1.54323,291900002.0
2005-01-18 15:47:00,1.54333,1.54342,1.54312,1.54322,235000001.0
2005-01-18 15:48:00,1.54323,1.54325,1.543,1.54308,389400003.0
2005-01-18 15:49:00,1.5432,1.5433,1.54307,1.5432,202400001.0
2005-01-18 15:50:00,1.54298,1.54313,1.54281,1.54298,355200002.0
2005-01-18 15:51:00,1.54315,1.54315,1.54292,1.54292,286100000.0
2005-01-18 15:52:00,1.54304,1.54319,1.54303,1.54303,248499999.0
2005-01-18 15:53:00,1.54317,1.54322,1.54302,1.54302,492499999.0
2005-01-18 15:54:00,1.54318,1.54337,1.54302,1.54329,233500001.0
2005-01-18 15:55:00,1.54338,1.54339,1.54318,1.54319,237700004.0
2005-01-18 15:56:00,1.54317,1.54333,1.54309,1.54328,513299991.0
2005-01-18 15:57:00,1.54323,1.54326,1.5431,1.54314,148300000.0
2005-01-18 15:58:00,1.54327,1.54333,1.54311,1.54316,255799998.0
2005-01-18 15:59:00,1.54329,1.54338,1.54317,1.54324,114199999.0
2005-01-18 16:00:00,1.54278,1.54355,1.54262,1.54355,298000001.0
2005-01-18 16:01:00,1.54341,1.54362,1.54292,1.54329,203800002.0
2005-01-18 16:02:00,1.54343,1.54357,1.54322,1.54351,188299998.0
2005-01-18 16:03:00,1.54348,1.54353,1.54305,1.54346,423099994.0
2005-01-18 16:04:00,1.54349,1.54349,1.54332,1.54339,152999999.0
2005-01-18 16:05:00,1.54361,1.54361,1.54328,1.54328,267899995.0
2005-01-18 16:06:00,1.54327,1.5434,1.54315,1.54318,345699997.0
2005-01-18 16:07:00,1.5444,1.5446,1.5444,1.5446,565600004.0
2005-01-18 16:08:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 16:09:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 16:10:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 16:11:00,1.5446,1.5448,1.5446,1.5446,565600004.0
2005-01-18 16:12:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 16:13:00,1.5448,1.545,1.5448,1.545,565600004.0
2005-01-18 16:14:00,1.545,1.5451,1.545,1.5451,565600004.0
2005-01-18 16:15:00,1.545,1.5453,1.545,1.5451,565600004.0
2005-01-18 16:16:00,1.5452,1.5454,1.545,1.5451,565600004.0
2005-01-18 16:20:00,1.5451,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:21:00,1.5451,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:22:00,1.5448,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:23:00,1.5451,1.5451,1.5448,1.5451,565600004.0
2005-01-18 16:24:00,1.5448,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:29:00,1.545,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:30:00,1.5451,1.5452,1.5448,1.5451,565600004.0
2005-01-18 16:31:00,1.5448,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:32:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 16:34:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 16:35:00,1.5451,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:37:00,1.5451,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:41:00,1.5451,1.5451,1.5448,1.5451,565600004.0
2005-01-18 16:42:00,1.5448,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:43:00,1.5451,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:45:00,1.5448,1.5448,1.5446,1.5446,565600004.0
2005-01-18 16:46:00,1.5448,1.5448,1.5446,1.5448,565600004.0
2005-01-18 16:47:00,1.5448,1.5448,1.5446,1.5446,565600004.0
2005-01-18 16:48:00,1.5448,1.5448,1.5446,1.5446,565600004.0
2005-01-18 16:49:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 16:50:00,1.5448,1.5448,1.5446,1.5448,565600004.0
2005-01-18 16:51:00,1.5448,1.5448,1.5446,1.5446,565600004.0
2005-01-18 16:52:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 16:53:00,1.5446,1.5446,1.5444,1.5444,565600004.0
2005-01-18 16:54:00,1.5444,1.5444,1.5442,1.5442,565600004.0
2005-01-18 16:55:00,1.5444,1.5444,1.5442,1.5442,565600004.0
2005-01-18 16:56:00,1.5444,1.5444,1.5442,1.5442,565600004.0
2005-01-18 16:57:00,1.5442,1.5444,1.5442,1.5444,565600004.0
2005-01-18 16:58:00,1.5444,1.5444,1.5442,1.5444,565600004.0
2005-01-18 16:59:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 17:00:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 17:01:00,1.5444,1.5444,1.5442,1.5442,565600004.0
2005-01-18 17:02:00,1.5442,1.5442,1.544,1.5442,565600004.0
2005-01-18 17:03:00,1.5442,1.5442,1.544,1.544,565600004.0
2005-01-18 17:04:00,1.5442,1.5442,1.544,1.544,565600004.0
2005-01-18 17:05:00,1.544,1.544,1.544,1.544,565600004.0
2005-01-18 17:06:00,1.5442,1.5442,1.544,1.544,565600004.0
2005-01-18 17:07:00,1.5442,1.5442,1.544,1.544,565600004.0
2005-01-18 17:08:00,1.5442,1.5442,1.544,1.5442,565600004.0
2005-01-18 17:09:00,1.5442,1.5442,1.544,1.5442,565600004.0
2005-01-18 17:10:00,1.5442,1.5442,1.544,1.544,565600004.0
2005-01-18 17:11:00,1.5442,1.5442,1.544,1.544,565600004.0
2005-01-18 17:12:00,1.544,1.544,1.544,1.544,565600004.0
2005-01-18 17:18:00,1.5446,1.5446,1.5444,1.5446,565600004.0
2005-01-18 17:19:00,1.5444,1.5444,1.5442,1.5444,565600004.0
2005-01-18 17:20:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 17:21:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 17:22:00,1.5444,1.5445,1.5444,1.5445,565600004.0
2005-01-18 17:26:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 17:30:00,1.5441,1.5441,1.544,1.5441,565600004.0
2005-01-18 17:31:00,1.5442,1.5442,1.5441,1.5441,565600004.0
2005-01-18 17:37:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 17:38:00,1.5442,1.5444,1.5442,1.5442,565600004.0
2005-01-18 17:39:00,1.5444,1.5444,1.5442,1.5444,565600004.0
2005-01-18 17:40:00,1.5442,1.5444,1.5442,1.5444,565600004.0
2005-01-18 17:41:00,1.5446,1.5446,1.5442,1.5446,565600004.0
2005-01-18 17:42:00,1.5446,1.5446,1.5444,1.5444,565600004.0
2005-01-18 17:43:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 17:44:00,1.5444,1.5444,1.5442,1.5444,565600004.0
2005-01-18 17:45:00,1.5444,1.5446,1.5444,1.5444,565600004.0
2005-01-18 17:46:00,1.5446,1.5446,1.5444,1.5444,565600004.0
2005-01-18 17:47:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 17:49:00,1.5442,1.5445,1.5442,1.5444,565600004.0
2005-01-18 17:50:00,1.5444,1.5445,1.5444,1.5444,565600004.0
2005-01-18 17:51:00,1.5444,1.5444,1.5442,1.5442,565600004.0
2005-01-18 17:52:00,1.5442,1.5442,1.544,1.544,565600004.0
2005-01-18 17:53:00,1.544,1.544,1.544,1.544,565600004.0
2005-01-18 17:54:00,1.5442,1.5442,1.544,1.5442,565600004.0
2005-01-18 17:55:00,1.5444,1.5444,1.5442,1.5442,565600004.0
2005-01-18 17:56:00,1.5445,1.5446,1.5444,1.5444,565600004.0
2005-01-18 17:57:00,1.5444,1.5444,1.5442,1.5444,565600004.0
2005-01-18 17:58:00,1.5444,1.5446,1.5444,1.5446,565600004.0
2005-01-18 17:59:00,1.5445,1.5448,1.5445,1.5446,565600004.0
2005-01-18 18:00:00,1.5446,1.5447,1.5444,1.5446,565600004.0
2005-01-18 18:01:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 18:02:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 18:03:00,1.5446,1.5446,1.5444,1.5446,565600004.0
2005-01-18 18:04:00,1.5446,1.5446,1.5444,1.5446,565600004.0
2005-01-18 18:05:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 18:06:00,1.5446,1.5446,1.5442,1.5444,565600004.0
2005-01-18 18:07:00,1.5445,1.5446,1.5442,1.5442,565600004.0
2005-01-18 18:08:00,1.5442,1.5444,1.5442,1.5444,565600004.0
2005-01-18 18:09:00,1.5444,1.5445,1.5444,1.5444,565600004.0
2005-01-18 18:10:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 18:11:00,1.5444,1.5444,1.5442,1.5444,565600004.0
2005-01-18 18:13:00,1.5444,1.5445,1.5444,1.5444,565600004.0
2005-01-18 18:14:00,1.5442,1.5445,1.5442,1.5445,565600004.0
2005-01-18 18:15:00,1.5444,1.5445,1.5442,1.5442,565600004.0
2005-01-18 18:16:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 18:17:00,1.5442,1.5444,1.5442,1.5442,565600004.0
2005-01-18 18:18:00,1.5442,1.5442,1.544,1.544,565600004.0
2005-01-18 18:19:00,1.5442,1.5444,1.5442,1.5444,565600004.0
2005-01-18 18:20:00,1.5443,1.5443,1.5442,1.5442,565600004.0
2005-01-18 18:21:00,1.5442,1.5442,1.544,1.5442,565600004.0
2005-01-18 18:22:00,1.5442,1.5442,1.5442,1.5442,565600004.0
2005-01-18 18:23:00,1.5444,1.5446,1.5444,1.5444,565600004.0
2005-01-18 18:24:00,1.5444,1.5448,1.5442,1.5446,565600004.0
2005-01-18 18:25:00,1.5446,1.5448,1.5444,1.5444,565600004.0
2005-01-18 18:26:00,1.5444,1.5446,1.5444,1.5446,565600004.0
2005-01-18 18:27:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 18:28:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 18:29:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 18:30:00,1.5446,1.5446,1.5444,1.5444,565600004.0
2005-01-18 18:31:00,1.5445,1.5446,1.5445,1.5446,565600004.0
2005-01-18 18:32:00,1.5445,1.5445,1.5444,1.5445,565600004.0
2005-01-18 18:33:00,1.5445,1.5445,1.5445,1.5445,565600004.0
2005-01-18 18:36:00,1.5446,1.5446,1.5444,1.5444,565600004.0
2005-01-18 18:37:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 18:38:00,1.5448,1.5448,1.5446,1.5446,565600004.0
2005-01-18 18:39:00,1.5446,1.5447,1.5446,1.5447,565600004.0
2005-01-18 18:40:00,1.5446,1.5448,1.5446,1.5448,565600004.0
2005-01-18 18:41:00,1.5446,1.5448,1.5446,1.5446,565600004.0
2005-01-18 18:42:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 18:43:00,1.5444,1.5447,1.5444,1.5446,565600004.0
2005-01-18 18:44:00,1.5446,1.5447,1.5446,1.5447,565600004.0
2005-01-18 18:47:00,1.5448,1.5448,1.5446,1.5446,565600004.0
2005-01-18 18:51:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 18:52:00,1.5446,1.5446,1.5444,1.5444,565600004.0
2005-01-18 18:53:00,1.5446,1.5446,1.5444,1.5446,565600004.0
2005-01-18 18:55:00,1.5445,1.5446,1.5444,1.5446,565600004.0
2005-01-18 18:56:00,1.5444,1.5448,1.5444,1.5448,565600004.0
2005-01-18 18:59:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 19:00:00,1.5446,1.5447,1.5446,1.5447,565600004.0
2005-01-18 19:01:00,1.5447,1.5447,1.5446,1.5446,565600004.0
2005-01-18 19:02:00,1.5446,1.5446,1.5446,1.5446,565600004.0
2005-01-18 19:04:00,1.5447,1.5448,1.5447,1.5448,565600004.0
2005-01-18 19:10:00,1.5447,1.5447,1.5447,1.5447,565600004.0
2005-01-18 19:11:00,1.5447,1.5447,1.5447,1.5447,565600004.0
2005-01-18 19:12:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 19:13:00,1.545,1.545,1.545,1.545,565600004.0
2005-01-18 19:14:00,1.545,1.5452,1.545,1.5451,565600004.0
2005-01-18 19:15:00,1.5448,1.5452,1.5448,1.5451,565600004.0
2005-01-18 19:16:00,1.5452,1.5452,1.5451,1.5452,565600004.0
2005-01-18 19:17:00,1.5453,1.5453,1.5452,1.5452,565600004.0
2005-01-18 19:18:00,1.5451,1.5452,1.5451,1.5452,565600004.0
2005-01-18 19:21:00,1.5448,1.5451,1.5448,1.5451,565600004.0
2005-01-18 19:22:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 19:23:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 19:24:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 19:28:00,1.545,1.5451,1.545,1.545,565600004.0
2005-01-18 19:29:00,1.545,1.5451,1.5449,1.545,565600004.0
2005-01-18 19:30:00,1.5451,1.5452,1.5448,1.5448,565600004.0
2005-01-18 19:31:00,1.5451,1.5451,1.5448,1.5448,565600004.0
2005-01-18 19:34:00,1.5449,1.5449,1.5448,1.5448,565600004.0
2005-01-18 19:35:00,1.5449,1.5449,1.5448,1.5448,565600004.0
2005-01-18 19:36:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 19:38:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 19:39:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 19:41:00,1.5448,1.5449,1.5448,1.5448,565600004.0
2005-01-18 19:42:00,1.5448,1.5448,1.5448,1.5448,565600004.0
2005-01-18 19:43:00,1.545,1.545,1.545,1.545,565600004.0
2005-01-18 19:44:00,1.5449,1.545,1.5448,1.5448,565600004.0
2005-01-18 19:46:00,1.545,1.545,1.5449,1.5449,565600004.0
2005-01-18 19:47:00,1.545,1.545,1.5449,1.5449,565600004.0
2005-01-18 19:48:00,1.545,1.545,1.545,1.545,565600004.0
2005-01-18 19:49:00,1.545,1.545,1.5449,1.545,565600004.0
2005-01-18 19:51:00,1.5449,1.5449,1.5449,1.5449,565600004.0
2005-01-18 19:52:00,1.545,1.545,1.545,1.545,565600004.0
2005-01-18 19:53:00,1.545,1.545,1.5449,1.5449,565600004.0
2005-01-18 19:55:00,1.5434,1.54349,1.54331,1.54331,565600004.0
2005-01-18 19:56:00,1.54332,1.54345,1.5432,1.5434,1133500015.0
2005-01-18 19:57:00,1.5434,1.54347,1.54313,1.54313,1480900007.0
2005-01-18 19:58:00,1.54313,1.54341,1.54313,1.54336,1419600006.0
2005-01-18 19:59:00,1.54337,1.54353,1.54326,1.54326,1129500002.0
2005-01-18 20:00:00,1.5434,1.5435,1.54331,1.54345,498099996.0
2005-01-18 20:01:00,1.54349,1.54354,1.54325,1.54332,606200004.0
2005-01-18 20:02:00,1.5448,1.5448,1.5448,1.5448,227000000.0
2005-01-18 20:03:00,1.54348,1.54348,1.54334,1.54336,227000000.0
2005-01-18 20:05:00,1.54337,1.54351,1.54333,1.54351,492099993.0
2005-01-18 20:06:00,1.5448,1.5448,1.5448,1.5448,1943999966.0
2005-01-18 20:07:00,1.5448,1.5448,1.5448,1.5448,1943999966.0
2005-01-18 20:08:00,1.54354,1.54354,1.5433,1.54331,1943999966.0
2005-01-18 20:09:00,1.5446,1.5446,1.5446,1.5446,333699999.0
2005-01-18 20:10:00,1.54335,1.54347,1.5433,1.5434,333699999.0
2005-01-18 20:11:00,1.54331,1.54348,1.54329,1.54335,962500003.0
2005-01-18 20:12:00,1.54344,1.54349,1.5433,1.54332,279599999.0
2005-01-18 20:13:00,1.54337,1.54344,1.54323,1.54327,1908500007.0
2005-01-18 20:14:00,1.54331,1.54351,1.54327,1.54348,459400000.0
2005-01-18 20:15:00,1.5448,1.5448,1.5448,1.5448,2033300025.0
2005-01-18 20:16:00,1.54345,1.54353,1.54328,1.54341,2033300025.0
2005-01-18 20:17:00,1.5447,1.5447,1.5447,1.5447,1122900001.0
2005-01-18 20:18:00,1.5446,1.5448,1.5446,1.5448,1122900001.0
2005-01-18 20:19:00,1.5446,1.5448,1.5444,1.5446,1122900001.0
2005-01-18 20:20:00,1.5448,1.5448,1.5448,1.5448,1122900001.0
2005-01-18 20:21:00,1.5446,1.5448,1.5446,1.5448,1122900001.0
2005-01-18 20:23:00,1.54334,1.54447,1.54334,1.54443,1122900001.0
2005-01-18 20:24:00,1.54457,1.54471,1.54448,1.54452,464300003.0
2005-01-18 20:25:00,1.5445,1.54467,1.54442,1.54462,849900000.0
2005-01-18 20:26:00,1.54463,1.54463,1.5445,1.54453,309500000.0
2005-01-18 20:27:00,1.54454,1.54461,1.54432,1.54446,537900000.0
2005-01-18 20:28:00,1.5449,1.5449,1.5448,1.5448,1628600002.0
2005-01-18 20:29:00,1.54421,1.54435,1.54402,1.54415,1628600002.0
2005-01-18 20:30:00,1.5449,1.5449,1.5448,1.5448,642899998.0
2005-01-18 20:31:00,1.5448,1.5448,1.5446,1.5448,642899998.0
2005-01-18 20:32:00,1.5446,1.5448,1.5446,1.5448,642899998.0
2005-01-18 20:33:00,1.54417,1.54447,1.54417,1.5444,642899998.0
2005-01-18 20:34:00,1.54441,1.5445,1.54423,1.5443,437000001.0
2005-01-18 20:35:00,1.54432,1.54459,1.54432,1.54442,508500007.0
2005-01-18 20:36:00,1.54427,1.54456,1.54416,1.54455,713300005.0
2005-01-18 20:37:00,1.54457,1.54465,1.54434,1.54434,1150099996.0
2005-01-18 20:38:00,1.54438,1.54462,1.54435,1.54462,2122999999.0
2005-01-18 20:39:00,1.54435,1.54456,1.54433,1.54452,1259500004.0
2005-01-18 20:40:00,1.54447,1.54471,1.54443,1.54464,1443099985.0
2005-01-18 20:41:00,1.54455,1.54471,1.54436,1.54454,511900003.0
2005-01-18 20:42:00,1.54452,1.54458,1.54431,1.54431,259999998.0
2005-01-18 20:43:00,1.54458,1.54458,1.54432,1.54432,686600005.0
2005-01-18 20:44:00,1.54453,1.54462,1.54434,1.54436,1056399997.0
2005-01-18 20:45:00,1.54457,1.54464,1.54442,1.54457,1066100004.0
2005-01-18 20:46:00,1.54475,1.54475,1.54442,1.54452,367800004.0
2005-01-18 20:47:00,1.54451,1.54458,1.54429,1.54445,711999997.0
2005-01-18 20:48:00,1.54456,1.54478,1.54444,1.54452,1488700001.0
2005-01-18 20:49:00,1.54453,1.54469,1.54438,1.54453,811100004.0
2005-01-18 20:50:00,1.5446,1.5446,1.5446,1.5446,367400001.0
2005-01-18 20:51:00,1.54419,1.54432,1.5441,1.54421,367400001.0
2005-01-18 20:52:00,1.54433,1.54446,1.54422,1.54441,1557500012.0
2005-01-18 20:53:00,1.54442,1.54467,1.54432,1.54446,1868200010.0
2005-01-18 20:54:00,1.5446,1.5448,1.54451,1.54459,746600007.0
2005-01-18 20:55:00,1.54443,1.54466,1.5444,1.54466,420700001.0
2005-01-18 20:56:00,1.54467,1.54471,1.54448,1.54468,1987099992.0
2005-01-18 20:57:00,1.544,1.544,1.5436,1.5438,1406600004.0
2005-01-18 20:58:00,1.5436,1.5438,1.5436,1.5436,1406600004.0
2005-01-18 20:59:00,1.5438,1.5438,1.5435,1.5435,1406600004.0
2005-01-18 21:00:00,1.5436,1.5438,1.5435,1.5438,1406600004.0
2005-01-18 21:01:00,1.5438,1.5438,1.5438,1.5438,1406600004.0
2005-01-18 21:02:00,1.54478,1.54479,1.54455,1.54467,1406600004.0
2005-01-18 21:03:00,1.5447,1.54487,1.54466,1.5448,1619100012.0
2005-01-18 21:04:00,1.54472,1.54472,1.54446,1.54446,236399999.0
2005-01-18 21:05:00,1.54463,1.54471,1.54443,1.54448,915799998.0
2005-01-18 21:06:00,1.54455,1.54468,1.54435,1.5446,572000004.0
2005-01-18 21:07:00,1.54447,1.54458,1.54443,1.54443,516399998.0
2005-01-18 21:08:00,1.5445,1.54455,1.54431,1.54447,258800003.0
2005-01-18 21:09:00,1.54439,1.54454,1.54435,1.54453,472899997.0
2005-01-18 21:10:00,1.5446,1.54465,1.54452,1.54465,1012900009.0
2005-01-18 21:11:00,1.54463,1.54463,1.54443,1.54463,697299999.0
2005-01-18 21:12:00,1.54455,1.54462,1.54441,1.54455,269900003.0
2005-01-18 21:13:00,1.5445,1.54463,1.54446,1.54457,1067000002.0
2005-01-18 21:14:00,1.5444,1.54461,1.54435,1.54461,691800009.0
2005-01-18 21:15:00,1.54462,1.54462,1.5443,1.54432,759199997.0
2005-01-18 21:16:00,1.54416,1.54431,1.54416,1.54418,383200007.0
2005-01-18 21:17:00,1.54422,1.54442,1.54415,1.54423,1528799989.0
2005-01-18 21:18:00,1.54339,1.54404,1.54337,1.54389,648700003.0
2005-01-18 21:19:00,1.54416,1.54416,1.54382,1.54382,520500000.0
2005-01-18 21:20:00,1.544,1.544,1.544,1.544,1937500006.0
2005-01-18 21:21:00,1.5438,1.544,1.5438,1.5438,1937500006.0
2005-01-18 21:22:00,1.54439,1.54463,1.54427,1.54456,1937500006.0
2005-01-18 21:23:00,1.54458,1.54465,1.54416,1.54417,1248599996.0
2005-01-18 21:24:00,1.54422,1.54445,1.54413,1.54433,532499998.0
2005-01-18 21:25:00,1.54438,1.54455,1.54412,1.54445,1057300003.0
2005-01-18 21:26:00,1.54436,1.5445,1.54435,1.5445,452599997.0
2005-01-18 21:27:00,1.54453,1.54454,1.54438,1.54448,666200005.0
2005-01-18 21:28:00,1.54447,1.54449,1.5442,1.5442,825400005.0
2005-01-18 21:29:00,1.54433,1.54443,1.54423,1.54429,439200001.0
2005-01-18 21:30:00,1.54436,1.54436,1.54413,1.54413,334099999.0
2005-01-18 21:31:00,1.54417,1.54433,1.5441,1.54433,712300008.0
2005-01-18 21:32:00,1.54405,1.54454,1.54401,1.54421,2098300000.0
2005-01-18 21:33:00,1.54426,1.54445,1.54426,1.54431,261999995.0
2005-01-18 21:34:00,1.54431,1.54452,1.54428,1.54441,1234100008.0
2005-01-18 21:35:00,1.54441,1.54455,1.54425,1.54436,861800001.0
2005-01-18 21:36:00,1.5445,1.54462,1.54442,1.54452,155999997.0
2005-01-18 21:37:00,1.54442,1.54462,1.54438,1.54448,378700006.0
2005-01-18 21:38:00,1.54456,1.54456,1.5444,1.5444,506600004.0
2005-01-18 21:39:00,1.54437,1.54449,1.54422,1.54435,291400000.0
2005-01-18 21:40:00,1.54454,1.54454,1.5443,1.54434,469300005.0
2005-01-18 21:41:00,1.54445,1.54452,1.5442,1.54439,721000002.0
2005-01-18 21:42:00,1.54459,1.54459,1.54434,1.54434,628200001.0
2005-01-18 21:43:00,1.54454,1.54479,1.5442,1.54459,1157400003.0
2005-01-18 21:44:00,1.54454,1.54466,1.54442,1.54459,1163099996.0
2005-01-18 21:45:00,1.54459,1.54471,1.54447,1.54448,838700000.0
2005-01-18 21:46:00,1.54434,1.5446,1.5443,1.54448,1081000000.0
2005-01-18 21:47:00,1.54425,1.54478,1.54425,1.54458,1275400000.0
2005-01-18 21:48:00,1.54436,1.54458,1.54436,1.54455,415000005.0
2005-01-18 21:49:00,1.54445,1.54452,1.54425,1.54438,1193899997.0
2005-01-18 21:50:00,1.54434,1.54447,1.5443,1.54434,201400002.0
2005-01-18 21:51:00,1.54426,1.5444,1.54419,1.54437,555299999.0
2005-01-18 21:52:00,1.5444,1.54448,1.54421,1.54435,1736799994.0
2005-01-18 21:53:00,1.54429,1.54439,1.5442,1.54434,420100002.0
2005-01-18 21:54:00,1.54442,1.54449,1.54434,1.54434,166199998.0
2005-01-18 21:55:00,1.54445,1.54457,1.54434,1.54442,644700006.0
2005-01-18 21:56:00,1.54452,1.5446,1.54434,1.54442,572699998.0
2005-01-18 21:57:00,1.54432,1.5445,1.54432,1.54445,589499999.0
2005-01-18 21:58:00,1.54448,1.54461,1.5444,1.54454,666400000.0
2005-01-18 21:59:00,1.54439,1.54458,1.54435,1.54444,974500000.0
2005-01-18 22:00:00,1.54448,1.54457,1.54432,1.54442,778700003.0
2005-01-18 22:01:00,1.5444,1.54452,1.54439,1.54452,173100000.0
2005-01-18 22:02:00,1.5445,1.54465,1.54435,1.54447,1348600005.0
2005-01-18 22:03:00,1.54454,1.54478,1.54434,1.54453,324499994.0
2005-01-18 22:04:00,1.54449,1.54458,1.54433,1.54455,444099999.0
2005-01-18 22:05:00,1.54457,1.54462,1.54429,1.54443,340199998.0
2005-01-18 22:06:00,1.54458,1.54464,1.5445,1.54458,410400001.0
2005-01-18 22:07:00,1.54436,1.54454,1.54421,1.54454,282999999.0
2005-01-18 22:08:00,1.54457,1.54457,1.54433,1.54437,409899995.0
2005-01-18 22:09:00,1.54442,1.54456,1.54434,1.54451,388799996.0
2005-01-18 22:10:00,1.54463,1.54478,1.54457,1.54457,161600000.0
2005-01-18 22:11:00,1.54475,1.54488,1.54467,1.54487,345700004.0
2005-01-18 22:12:00,1.54483,1.545,1.54479,1.54484,727500003.0
2005-01-18 22:13:00,1.54472,1.54492,1.54471,1.54484,183000001.0
2005-01-18 22:14:00,1.54493,1.54504,1.54485,1.54487,373200001.0
2005-01-18 22:15:00,1.54481,1.54514,1.54479,1.54498,665200010.0
2005-01-18 22:16:00,1.54493,1.54493,1.54472,1.54472,168600000.0
2005-01-18 22:17:00,1.54495,1.54497,1.5449,1.54494,127300000.0
2005-01-18 22:18:00,1.5447,1.5449,1.5447,1.54485,164600002.0
2005-01-18 22:19:00,1.54485,1.5449,1.54463,1.54478,405900004.0
2005-01-18 22:20:00,1.54466,1.54483,1.54457,1.54464,431300002.0
2005-01-18 22:21:00,1.54458,1.54469,1.54454,1.54462,212300001.0
2005-01-18 22:22:00,1.54457,1.54471,1.5445,1.54462,700099994.0
2005-01-18 22:23:00,1.54462,1.54471,1.54448,1.54461,308300000.0
2005-01-18 22:24:00,1.54458,1.5447,1.54444,1.54444,239499999.0
2005-01-18 22:25:00,1.54472,1.54475,1.54444,1.54444,556800007.0
2005-01-18 22:26:00,1.54441,1.54478,1.54441,1.54474,823800008.0
2005-01-18 22:27:00,1.54473,1.54476,1.54439,1.54439,333099998.0
2005-01-18 22:28:00,1.54473,1.54489,1.54451,1.54451,652000000.0
2005-01-18 22:29:00,1.54474,1.54487,1.54462,1.54471,591700000.0
2005-01-18 22:30:00,1.54475,1.5448,1.54453,1.54463,708399996.0
2005-01-18 22:31:00,1.54465,1.54465,1.54435,1.54447,127400000.0
2005-01-18 22:32:00,1.54451,1.54472,1.54447,1.5446,327100002.0
2005-01-18 22:33:00,1.54457,1.5447,1.54445,1.54461,183100001.0
2005-01-18 22:34:00,1.54463,1.54472,1.54445,1.54452,407000001.0
2005-01-18 22:35:00,1.54459,1.54468,1.54452,1.54452,296900005.0
2005-01-18 22:36:00,1.54461,1.54472,1.54452,1.54452,650000000.0
2005-01-18 22:37:00,1.54454,1.54473,1.54447,1.54463,249500001.0
2005-01-18 22:38:00,1.54439,1.54455,1.5443,1.54455,416199994.0
2005-01-18 22:39:00,1.54451,1.5446,1.54433,1.54441,799899997.0
2005-01-18 22:40:00,1.54457,1.54466,1.54435,1.5445,763100009.0
2005-01-18 22:41:00,1.54458,1.5448,1.54446,1.5446,848199998.0
2005-01-18 22:42:00,1.54475,1.54483,1.54461,1.54464,860499995.0
2005-01-18 22:43:00,1.54465,1.5449,1.54423,1.5449,1372300005.0
2005-01-18 22:44:00,1.54461,1.54477,1.54449,1.54472,368900001.0
2005-01-18 22:45:00,1.54473,1.54473,1.54445,1.54445,196400000.0
2005-01-18 22:46:00,1.54467,1.54471,1.54444,1.54444,166000001.0
2005-01-18 22:47:00,1.54467,1.54474,1.54452,1.54454,191300002.0
2005-01-18 22:48:00,1.54467,1.54472,1.54446,1.54472,440799999.0
2005-01-18 22:49:00,1.54478,1.54483,1.5445,1.5445,741399998.0
2005-01-18 22:50:00,1.54464,1.5448,1.54458,1.54473,259700001.0
2005-01-18 22:51:00,1.54472,1.54473,1.54452,1.54452,499599991.0
2005-01-18 22:52:00,1.54446,1.54465,1.54431,1.5446,435600000.0
2005-01-18 22:53:00,1.54447,1.5448,1.54433,1.5448,336500003.0
2005-01-18 22:54:00,1.54456,1.5447,1.54446,1.54462,517200001.0
2005-01-18 22:55:00,1.54466,1.54466,1.5444,1.5444,162500001.0
2005-01-18 22:56:00,1.54435,1.54464,1.54435,1.54446,371900008.0
2005-01-18 22:57:00,1.54467,1.54475,1.54454,1.54454,292099997.0
2005-01-18 22:58:00,1.54466,1.54475,1.5445,1.5447,196900000.0
2005-01-18 22:59:00,1.54456,1.54456,1.54413,1.54413,520400006.0
2005-01-18 23:00:00,1.54404,1.54471,1.54404,1.54436,232900000.0
2005-01-18 23:01:00,1.54462,1.54475,1.54453,1.54465,330000001.0
2005-01-18 23:02:00,1.5447,1.54475,1.5446,1.54468,195700001.0
2005-01-18 23:03:00,1.54478,1.54482,1.54463,1.54474,417699995.0
2005-01-18 23:04:00,1.54457,1.54485,1.54451,1.54478,205699999.0
2005-01-18 23:05:00,1.54476,1.54476,1.5445,1.5445,189899998.0
2005-01-18 23:06:00,1.54463,1.54467,1.54444,1.54452,305700005.0
2005-01-18 23:07:00,1.54443,1.54457,1.54436,1.54438,193599999.0
2005-01-18 23:08:00,1.5445,1.54465,1.54449,1.54463,376600003.0
2005-01-18 23:09:00,1.54453,1.54462,1.5444,1.54462,329900006.0
2005-01-18 23:10:00,1.54458,1.54468,1.54442,1.54447,53999998.0
2005-01-18 23:11:00,1.54447,1.54458,1.5441,1.54411,292100000.0
2005-01-18 23:12:00,1.54413,1.54454,1.54413,1.5445,262499999.0
2005-01-18 23:13:00,1.54454,1.54456,1.54444,1.54446,31400000.0
2005-01-18 23:14:00,1.54456,1.54467,1.54439,1.54467,298400000.0
2005-01-18 23:15:00,1.54451,1.54465,1.54437,1.54457,122400000.0
2005-01-18 23:16:00,1.54441,1.54452,1.54404,1.54439,255500002.0
2005-01-18 23:17:00,1.54441,1.54456,1.54399,1.54453,451800000.0
2005-01-18 23:18:00,1.54447,1.54464,1.54434,1.54464,264200001.0
2005-01-18 23:19:00,1.54464,1.54464,1.54435,1.54458,306500002.0
2005-01-18 23:20:00,1.54449,1.54465,1.54449,1.54465,74400000.0
2005-01-18 23:21:00,1.54456,1.54456,1.54441,1.54443,212700001.0
2005-01-18 23:22:00,1.54459,1.54459,1.54448,1.54452,74300000.0
2005-01-18 23:23:00,1.54428,1.5446,1.54402,1.54447,422400003.0
2005-01-18 23:24:00,1.54449,1.5446,1.54447,1.54458,57100000.0
2005-01-18 23:25:00,1.5442,1.54478,1.5442,1.54459,363000005.0
2005-01-18 23:26:00,1.5447,1.54476,1.54436,1.54466,209599999.0
2005-01-18 23:27:00,1.54475,1.54475,1.5447,1.5447,91199998.0
2005-01-18 23:28:00,1.54472,1.54478,1.54454,1.54463,320700001.0
2005-01-18 23:29:00,1.5445,1.54466,1.5445,1.54463,286800000.0
2005-01-18 23:30:00,1.54462,1.54469,1.5444,1.54454,225799997.0
2005-01-18 23:31:00,1.54438,1.54468,1.54426,1.54459,301300003.0
2005-01-18 23:32:00,1.5444,1.54457,1.54409,1.54433,407800002.0
2005-01-18 23:33:00,1.54448,1.54461,1.54417,1.54417,131300000.0
2005-01-18 23:34:00,1.54414,1.54452,1.54413,1.54452,232500002.0
2005-01-18 23:35:00,1.54458,1.54468,1.54443,1.54452,271100001.0
2005-01-18 23:36:00,1.5434,1.54369,1.5434,1.54369,248399997.0
2005-01-18 23:37:00,1.5435,1.5436,1.5435,1.5436,86000000.0
2005-01-18 23:38:00,1.54359,1.54371,1.54353,1.54354,188800002.0
2005-01-18 23:39:00,1.54366,1.54369,1.5435,1.54353,275000002.0
2005-01-18 23:40:00,1.5434,1.5434,1.5434,1.5434,255300001.0
2005-01-18 23:41:00,1.54378,1.54385,1.54364,1.5437,255300001.0
2005-01-18 23:42:00,1.54378,1.5438,1.54331,1.54331,197500002.0
2005-01-18 23:43:00,1.5437,1.5437,1.54356,1.54356,129400001.0
2005-01-18 23:44:00,1.54355,1.54365,1.5434,1.54357,257000000.0
2005-01-18 23:45:00,1.54348,1.54365,1.54348,1.54365,20000000.0
2005-01-18 23:46:00,1.54363,1.54381,1.5434,1.54365,261700000.0
2005-01-18 23:47:00,1.5437,1.54371,1.54341,1.54351,239000000.0
2005-01-18 23:48:00,1.54347,1.54356,1.54334,1.54355,229700000.0
2005-01-18 23:49:00,1.54344,1.54344,1.54315,1.54315,105499999.0
2005-01-18 23:50:00,1.5433,1.5433,1.5433,1.5433,535700001.0
2005-01-18 23:51:00,1.54329,1.54347,1.54319,1.5434,535700001.0
2005-01-18 23:52:00,1.54348,1.54385,1.54341,1.54356,549199999.0
2005-01-18 23:53:00,1.54347,1.54363,1.54338,1.54341,512199999.0
2005-01-18 23:54:00,1.54336,1.54351,1.54323,1.54342,499099998.0
2005-01-18 23:55:00,1.54333,1.54345,1.54323,1.54326,326300001.0
2005-01-18 23:56:00,1.54342,1.54342,1.54317,1.54317,335700000.0
2005-01-18 23:57:00,1.54321,1.54343,1.54321,1.54336,362500001.0
2005-01-18 23:58:00,1.54335,1.5434,1.54321,1.54325,248299994.0
2005-01-18 23:59:00,1.54328,1.54345,1.54327,1.54327,499800006.0
2005-01-19 00:00:00,1.54322,1.54332,1.54312,1.54315,339899997.0
2005-01-19 00:01:00,1.54306,1.54321,1.54278,1.54285,327499996.0
2005-01-19 00:02:00,1.54309,1.5433,1.54276,1.5432,465200001.0
2005-01-19 00:03:00,1.54288,1.54321,1.54275,1.54305,588999998.0
2005-01-19 00:04:00,1.54311,1.54355,1.54307,1.54307,264600001.0
2005-01-19 00:05:00,1.54317,1.54343,1.54307,1.54337,396700002.0
2005-01-19 00:06:00,1.54311,1.54344,1.54299,1.54333,480000001.0
2005-01-19 00:07:00,1.54314,1.54334,1.54288,1.54321,534900007.0
2005-01-19 00:08:00,1.54304,1.5432,1.54267,1.54267,297000004.0
2005-01-19 00:09:00,1.54295,1.54343,1.54293,1.54306,522400007.0
2005-01-19 00:10:00,1.54332,1.54332,1.54269,1.54281,365000002.0
2005-01-19 00:11:00,1.54308,1.54346,1.54274,1.5432,441100005.0
2005-01-19 00:12:00,1.54355,1.54369,1.54319,1.54319,460300006.0
2005-01-19 00:13:00,1.54315,1.54345,1.54305,1.54314,255300000.0
2005-01-19 00:14:00,1.5429,1.5429,1.5429,1.5429,253400002.0
2005-01-19 00:15:00,1.543,1.543,1.5427,1.5429,253400002.0
2005-01-19 00:18:00,1.54319,1.54333,1.54309,1.54325,253400002.0
2005-01-19 00:19:00,1.54321,1.54337,1.54308,1.54309,147900003.0
2005-01-19 00:20:00,1.54316,1.54328,1.54303,1.54319,307900000.0
2005-01-19 00:21:00,1.54321,1.54337,1.54298,1.54308,230600001.0
2005-01-19 00:22:00,1.54314,1.5434,1.54285,1.5429,204999999.0
2005-01-19 00:23:00,1.54317,1.54329,1.54308,1.54329,155499999.0
2005-01-19 00:24:00,1.54318,1.54329,1.54299,1.54299,270900001.0
2005-01-19 00:25:00,1.54319,1.54332,1.54316,1.54324,356600001.0
2005-01-19 00:26:00,1.54313,1.54327,1.54307,1.54322,388699999.0
2005-01-19 00:27:00,1.54312,1.54327,1.54309,1.54323,194000002.0
2005-01-19 00:28:00,1.54323,1.54332,1.54312,1.54317,214900003.0
2005-01-19 00:29:00,1.54335,1.54337,1.54314,1.54316,223800001.0
2005-01-19 00:30:00,1.54319,1.54325,1.54301,1.54304,207300000.0
2005-01-19 00:32:00,1.54324,1.54324,1.54309,1.54309,137300000.0
2005-01-19 00:33:00,1.54334,1.54342,1.54324,1.54324,264800004.0
2005-01-19 00:34:00,1.54325,1.54347,1.54317,1.54334,457600010.0
2005-01-19 00:35:00,1.5438,1.5438,1.5437,1.5437,8800000.0
2005-01-19 00:36:00,1.54355,1.54355,1.5435,1.5435,55700002.0
2005-01-19 00:37:00,1.5434,1.5434,1.5434,1.5434,94599998.0
2005-01-19 00:38:00,1.54343,1.54343,1.54336,1.54336,94599998.0
2005-01-19 00:39:00,1.5435,1.5435,1.5434,1.5434,24800000.0
2005-01-19 00:40:00,1.54355,1.54355,1.5434,1.5434,152899999.0
2005-01-19 00:41:00,1.54348,1.54355,1.54342,1.5435,161899997.0
2005-01-19 00:42:00,1.5434,1.5434,1.5432,1.5432,177600000.0
2005-01-19 00:43:00,1.5435,1.54355,1.54329,1.54347,177600000.0
2005-01-19 00:44:00,1.5433,1.5434,1.5432,1.5433,99100003.0
2005-01-19 00:45:00,1.5434,1.5436,1.5433,1.5436,99100003.0
2005-01-19 00:46:00,1.5436,1.5436,1.5436,1.5436,99100003.0
2005-01-19 00:47:00,1.5435,1.54355,1.54346,1.54353,99100003.0
2005-01-19 00:48:00,1.54355,1.54358,1.54341,1.54341,301700003.0
2005-01-19 00:49:00,1.5429,1.5433,1.5429,1.5432,149800003.0
2005-01-19 00:50:00,1.5435,1.54355,1.54337,1.54342,149800003.0
2005-01-19 00:53:00,1.5429,1.5429,1.5429,1.5429,174700000.0
2005-01-19 00:54:00,1.5432,1.5432,1.5429,1.5429,174700000.0
2005-01-19 00:57:00,1.5431,1.5432,1.5431,1.5432,174700000.0
2005-01-19 00:59:00,1.54315,1.54343,1.54311,1.54334,174700000.0
2005-01-19 01:00:00,1.5434,1.54355,1.54337,1.5435,164800001.0
2005-01-19 01:01:00,1.54307,1.54307,1.54283,1.54289,443900001.0
2005-01-19 01:02:00,1.54287,1.54304,1.54264,1.5427,255499999.0
2005-01-19 01:03:00,1.54302,1.54315,1.54284,1.54306,176299998.0
2005-01-19 01:04:00,1.54307,1.54314,1.54287,1.54307,365099999.0
2005-01-19 01:05:00,1.54268,1.54301,1.54258,1.54283,415899998.0
2005-01-19 01:06:00,1.54298,1.54309,1.54281,1.54296,257500001.0
2005-01-19 01:07:00,1.54302,1.54311,1.54284,1.54294,257299999.0
2005-01-19 01:08:00,1.54281,1.543,1.54274,1.54294,355300005.0
2005-01-19 01:09:00,1.54296,1.54324,1.5429,1.54292,308999996.0
2005-01-19 01:10:00,1.5431,1.5433,1.54297,1.54313,373599997.0
2005-01-19 01:11:00,1.5438,1.5438,1.5436,1.5436,244500005.0
2005-01-19 01:12:00,1.5438,1.5438,1.5438,1.5438,244500005.0
2005-01-19 01:13:00,1.5438,1.5438,1.5436,1.5438,244500005.0
2005-01-19 01:14:00,1.5438,1.5438,1.5438,1.5438,244500005.0
2005-01-19 01:15:00,1.5438,1.544,1.5436,1.5438,244500005.0
2005-01-19 01:16:00,1.544,1.544,1.5438,1.544,244500005.0
2005-01-19 01:17:00,1.5438,1.544,1.5436,1.5438,244500005.0
2005-01-19 01:18:00,1.5438,1.544,1.5438,1.5438,244500005.0
2005-01-19 01:19:00,1.5438,1.544,1.5438,1.544,244500005.0
2005-01-19 01:20:00,1.5438,1.544,1.5438,1.5438,244500005.0
2005-01-19 01:21:00,1.54312,1.54312,1.54285,1.54292,244500005.0
2005-01-19 01:22:00,1.54295,1.54295,1.54238,1.5424,264200007.0
2005-01-19 01:23:00,1.5427,1.54293,1.5426,1.54261,443500011.0
2005-01-19 01:24:00,1.54275,1.54299,1.54237,1.54237,381399996.0
2005-01-19 01:25:00,1.54274,1.54308,1.54274,1.54308,91199999.0
2005-01-19 01:26:00,1.5431,1.54327,1.54278,1.54281,262199999.0
2005-01-19 01:27:00,1.54274,1.54306,1.54268,1.543,479400004.0
2005-01-19 01:28:00,1.54319,1.54335,1.54319,1.54328,128000002.0
2005-01-19 01:29:00,1.54315,1.5433,1.54313,1.54316,277299994.0
2005-01-19 01:30:00,1.54317,1.54327,1.54311,1.54317,256000004.0
2005-01-19 01:31:00,1.54327,1.54327,1.54313,1.54317,174500000.0
2005-01-19 01:32:00,1.54322,1.54334,1.5431,1.54322,501899999.0
2005-01-19 01:33:00,1.54274,1.54314,1.5427,1.54274,339500006.0
2005-01-19 01:34:00,1.5432,1.54335,1.54298,1.54324,441500005.0
2005-01-19 01:35:00,1.54302,1.5432,1.54275,1.54295,421400004.0
2005-01-19 01:36:00,1.54248,1.5429,1.54248,1.54275,231800004.0
2005-01-19 01:38:00,1.54295,1.54305,1.54288,1.54301,295400000.0
2005-01-19 01:39:00,1.54322,1.54335,1.5431,1.54325,313100003.0
2005-01-19 01:40:00,1.5433,1.5433,1.54295,1.54315,340200001.0
2005-01-19 01:41:00,1.54319,1.54327,1.54279,1.54284,319700002.0
2005-01-19 01:42:00,1.5432,1.54332,1.54312,1.54316,228300002.0
2005-01-19 01:43:00,1.54308,1.54315,1.543,1.5431,154200002.0
2005-01-19 01:44:00,1.54314,1.54327,1.54308,1.5431,325999997.0
2005-01-19 01:45:00,1.54285,1.54339,1.54285,1.54294,328500000.0
2005-01-19 01:46:00,1.54345,1.54361,1.54339,1.54356,365300003.0
2005-01-19 01:47:00,1.54325,1.54334,1.54308,1.54317,266100000.0
2005-01-19 01:48:00,1.54303,1.54325,1.54292,1.54321,329199999.0
2005-01-19 01:49:00,1.54304,1.54304,1.54275,1.54292,383100002.0
2005-01-19 01:50:00,1.5439,1.544,1.5438,1.5438,229200002.0
2005-01-19 01:54:00,1.5428,1.54287,1.54265,1.54279,229200002.0
2005-01-19 01:55:00,1.54298,1.54304,1.54283,1.54292,293900002.0
2005-01-19 01:57:00,1.54285,1.54303,1.5426,1.54278,375899999.0
2005-01-19 01:58:00,1.54303,1.54316,1.54291,1.54305,336799999.0
2005-01-19 01:59:00,1.54286,1.54312,1.54262,1.54277,464700000.0
2005-01-19 02:00:00,1.54307,1.54315,1.54283,1.54305,233400000.0
2005-01-19 02:01:00,1.54301,1.54315,1.54301,1.54315,178999999.0
2005-01-19 02:02:00,1.54292,1.54307,1.5427,1.54293,243700003.0
2005-01-19 02:03:00,1.54286,1.54323,1.54286,1.54311,507600006.0
2005-01-19 02:04:00,1.54333,1.54346,1.54312,1.54312,367100002.0
2005-01-19 02:05:00,1.54306,1.5432,1.54287,1.54292,131800000.0
2005-01-19 02:06:00,1.54309,1.54343,1.54309,1.54338,267500003.0
2005-01-19 02:07:00,1.54324,1.54342,1.54302,1.54342,434900000.0
2005-01-19 02:08:00,1.54355,1.54355,1.54324,1.54338,258800002.0
2005-01-19 02:09:00,1.54342,1.54355,1.54342,1.54342,101900002.0
2005-01-19 02:10:00,1.54342,1.54358,1.54331,1.54347,199800002.0
2005-01-19 02:11:00,1.54345,1.54367,1.54334,1.54364,296200004.0
2005-01-19 02:12:00,1.54368,1.54373,1.54352,1.54371,204600002.0
2005-01-19 02:13:00,1.54365,1.54377,1.54355,1.54363,189000003.0
2005-01-19 02:14:00,1.54383,1.54383,1.54364,1.5437,163800000.0
2005-01-19 02:15:00,1.54374,1.54379,1.54352,1.54354,255600000.0
2005-01-19 02:16:00,1.54388,1.54392,1.54368,1.54377,345400004.0
2005-01-19 02:17:00,1.54368,1.54382,1.54358,1.54373,204600001.0
2005-01-19 02:18:00,1.54384,1.5439,1.54366,1.5437,333199998.0
2005-01-19 02:19:00,1.54376,1.54382,1.54368,1.54368,62800001.0
2005-01-19 02:20:00,1.544,1.5441,1.544,1.5441,478000000.0
2005-01-19 02:21:00,1.544,1.5441,1.544,1.544,478000000.0
2005-01-19 02:22:00,1.54384,1.54384,1.54347,1.54347,478000000.0
2005-01-19 02:23:00,1.54383,1.54383,1.54355,1.54361,219900001.0
2005-01-19 02:24:00,1.54373,1.54378,1.54349,1.54371,229100001.0
2005-01-19 02:25:00,1.54375,1.54382,1.5437,1.54376,39800000.0
2005-01-19 02:26:00,1.54372,1.54387,1.54367,1.54378,338100004.0
2005-01-19 02:27:00,1.54385,1.54385,1.54361,1.54361,170899999.0
2005-01-19 02:28:00,1.5436,1.5436,1.5435,1.5436,331800002.0
2005-01-19 02:29:00,1.5435,1.5438,1.5435,1.5436,331800002.0
2005-01-19 02:30:00,1.5436,1.5438,1.5436,1.5438,331800002.0
2005-01-19 02:31:00,1.5436,1.5436,1.5433,1.5434,331800002.0
2005-01-19 02:32:00,1.54373,1.54382,1.54352,1.54352,331800002.0
2005-01-19 02:33:00,1.54385,1.54385,1.5437,1.54372,74400000.0
2005-01-19 02:34:00,1.54367,1.54381,1.54364,1.54365,212399998.0
2005-01-19 02:35:00,1.54361,1.54384,1.54333,1.54365,446300005.0
2005-01-19 02:36:00,1.54363,1.54373,1.54342,1.54342,289800000.0
2005-01-19 02:37:00,1.54328,1.54361,1.54304,1.54361,245299999.0
2005-01-19 02:38:00,1.54352,1.54365,1.54352,1.54355,179300000.0
2005-01-19 02:39:00,1.54358,1.54377,1.54356,1.54356,251699999.0
2005-01-19 02:41:00,1.5434,1.5434,1.5433,1.5434,398500004.0
2005-01-19 02:42:00,1.54374,1.54385,1.54363,1.54384,398500004.0
2005-01-19 02:43:00,1.54369,1.54391,1.54363,1.54372,245399998.0
2005-01-19 02:44:00,1.54363,1.54389,1.54356,1.54374,491200009.0
2005-01-19 02:45:00,1.54367,1.54385,1.5435,1.54375,437500000.0
2005-01-19 02:46:00,1.54354,1.54367,1.54337,1.54353,104500000.0
2005-01-19 02:47:00,1.54344,1.54385,1.54344,1.54375,479000000.0
2005-01-19 02:48:00,1.54381,1.54391,1.54371,1.54372,558300005.0
2005-01-19 02:49:00,1.54393,1.54393,1.54378,1.5438,155000002.0
2005-01-19 02:50:00,1.54381,1.54393,1.54372,1.54382,235599999.0
2005-01-19 02:51:00,1.54393,1.54393,1.54375,1.54382,303400000.0
2005-01-19 02:52:00,1.54331,1.54368,1.54326,1.54368,202199999.0
2005-01-19 02:53:00,1.54385,1.54385,1.54362,1.5437,463000004.0
2005-01-19 02:54:00,1.5436,1.5438,1.5436,1.5436,156800000.0
2005-01-19 02:55:00,1.54341,1.54385,1.54338,1.54365,156800000.0
2005-01-19 02:56:00,1.5438,1.5438,1.5436,1.5436,147600000.0
2005-01-19 02:57:00,1.54387,1.54391,1.54371,1.54375,377100002.0
2005-01-19 02:58:00,1.54367,1.54383,1.54364,1.54366,184400002.0
2005-01-19 02:59:00,1.54374,1.5439,1.54374,1.54382,195200004.0
2005-01-19 03:00:00,1.5438,1.5438,1.5437,1.5437,16000000.0
2005-01-19 03:01:00,1.54366,1.54385,1.54366,1.5438,468600001.0
2005-01-19 03:02:00,1.54343,1.54387,1.54327,1.54327,379400002.0
2005-01-19 03:03:00,1.54377,1.54385,1.54363,1.54375,41500000.0
2005-01-19 03:04:00,1.54368,1.5438,1.54362,1.54375,17600000.0
2005-01-19 03:05:00,1.54373,1.54384,1.54372,1.54381,108600000.0
2005-01-19 03:06:00,1.5436,1.5438,1.5436,1.5436,409800001.0
2005-01-19 03:07:00,1.5436,1.5436,1.5436,1.5436,409800001.0
2005-01-19 03:08:00,1.54336,1.54365,1.54328,1.54363,409800001.0
2005-01-19 03:09:00,1.54389,1.54401,1.54377,1.5439,209500001.0
2005-01-19 03:10:00,1.54386,1.54407,1.54383,1.54399,414600001.0
2005-01-19 03:11:00,1.54383,1.54397,1.54376,1.54383,211199998.0
2005-01-19 03:12:00,1.5438,1.54399,1.54369,1.54399,499700001.0
2005-01-19 03:13:00,1.54387,1.54395,1.54374,1.54383,230800001.0
2005-01-19 03:14:00,1.54382,1.54398,1.54376,1.54385,324000005.0
2005-01-19 03:15:00,1.54385,1.54403,1.54381,1.54381,223700003.0
2005-01-19 03:16:00,1.54359,1.54388,1.54351,1.54366,369100000.0
2005-01-19 03:17:00,1.5434,1.5435,1.5433,1.5435,465000007.0
2005-01-19 03:18:00,1.54391,1.54401,1.54388,1.54389,465000007.0
2005-01-19 03:19:00,1.54397,1.54403,1.54377,1.54388,502899999.0
2005-01-19 03:20:00,1.54391,1.54401,1.54383,1.54396,355799998.0
2005-01-19 03:21:00,1.5438,1.54399,1.54375,1.54382,316400000.0
2005-01-19 03:22:00,1.54388,1.54401,1.54376,1.54396,412900007.0
2005-01-19 03:23:00,1.54375,1.54375,1.54347,1.54365,440500004.0
2005-01-19 03:24:00,1.54358,1.54383,1.54355,1.54383,579599997.0
2005-01-19 03:25:00,1.54392,1.544,1.54382,1.54396,297300004.0
2005-01-19 03:26:00,1.54389,1.54392,1.54376,1.54392,215299998.0
2005-01-19 03:27:00,1.54393,1.54394,1.54373,1.54385,259199997.0
2005-01-19 03:28:00,1.54388,1.54389,1.5436,1.54365,329600002.0
2005-01-19 03:29:00,1.54365,1.5439,1.54365,1.54366,400400003.0
2005-01-19 03:30:00,1.54382,1.54397,1.54379,1.5438,321700000.0
2005-01-19 03:31:00,1.54392,1.54392,1.54352,1.54354,228699995.0
2005-01-19 03:32:00,1.54326,1.54358,1.54326,1.54355,379099997.0
2005-01-19 03:33:00,1.54354,1.54368,1.54337,1.54352,424200001.0
2005-01-19 03:34:00,1.5436,1.54372,1.5435,1.54359,750900013.0
2005-01-19 03:36:00,1.54366,1.54376,1.54344,1.54345,232200000.0
2005-01-19 03:37:00,1.54335,1.54361,1.54335,1.5435,222799998.0
2005-01-19 03:38:00,1.54348,1.5436,1.54339,1.54348,267500002.0
2005-01-19 03:39:00,1.54352,1.54358,1.54339,1.54351,58300000.0
2005-01-19 03:40:00,1.54352,1.54352,1.54316,1.5432,379199999.0
2005-01-19 03:41:00,1.54341,1.54356,1.54326,1.54344,198099998.0
2005-01-19 03:42:00,1.54345,1.54357,1.54339,1.54342,204300001.0
2005-01-19 03:43:00,1.54338,1.54355,1.54333,1.54345,268400001.0
2005-01-19 03:44:00,1.54341,1.54341,1.54327,1.5433,128700003.0
2005-01-19 03:45:00,1.54326,1.54342,1.54322,1.54338,397800003.0
2005-01-19 03:46:00,1.54339,1.54339,1.54319,1.54331,211699998.0
2005-01-19 03:47:00,1.54329,1.54338,1.54319,1.54321,164500000.0
2005-01-19 03:48:00,1.54335,1.54335,1.54313,1.54313,143900003.0
2005-01-19 03:49:00,1.54328,1.54341,1.54305,1.5432,306799999.0
2005-01-19 03:50:00,1.54318,1.54318,1.54308,1.54313,276299995.0
2005-01-19 03:51:00,1.54323,1.54339,1.54305,1.54329,201200002.0
2005-01-19 03:52:00,1.5438,1.5438,1.5436,1.5436,219400006.0
2005-01-19 03:53:00,1.54329,1.54348,1.54326,1.54326,219400006.0
2005-01-19 03:54:00,1.54338,1.54377,1.54331,1.5436,354500005.0
2005-01-19 03:55:00,1.54321,1.5436,1.54319,1.54346,466400001.0
2005-01-19 03:56:00,1.54345,1.54365,1.54339,1.54365,463300001.0
2005-01-19 03:57:00,1.5437,1.5437,1.54322,1.54322,252499998.0
2005-01-19 03:58:00,1.54355,1.54355,1.54316,1.54353,310899999.0
2005-01-19 03:59:00,1.54343,1.54343,1.54311,1.54311,515600007.0
2005-01-19 04:01:00,1.54306,1.54309,1.54287,1.54287,411999997.0
2005-01-19 04:02:00,1.54329,1.54352,1.54329,1.54348,172400001.0
2005-01-19 04:03:00,1.54324,1.54354,1.54324,1.54344,322300002.0
2005-01-19 04:04:00,1.5434,1.5434,1.54308,1.54308,106300001.0
2005-01-19 04:05:00,1.5435,1.54358,1.54339,1.54353,326499998.0
2005-01-19 04:06:00,1.54355,1.54355,1.54336,1.54347,279699999.0
2005-01-19 04:07:00,1.54357,1.54357,1.54325,1.54355,436499998.0
2005-01-19 04:08:00,1.54347,1.54358,1.5433,1.54349,307099998.0
2005-01-19 04:09:00,1.5434,1.5434,1.54306,1.54308,261999999.0
2005-01-19 04:10:00,1.54342,1.54353,1.54334,1.54346,192399996.0
2005-01-19 04:11:00,1.54339,1.54355,1.54333,1.54345,384999993.0
2005-01-19 04:12:00,1.5434,1.5435,1.5434,1.5435,79100000.0
2005-01-19 04:14:00,1.54342,1.54355,1.54332,1.54336,264700003.0
2005-01-19 04:15:00,1.54335,1.54341,1.54335,1.54339,64700001.0
2005-01-19 04:16:00,1.54304,1.54329,1.54294,1.5432,317500001.0
2005-01-19 04:17:00,1.54334,1.54336,1.54325,1.54325,75700001.0
2005-01-19 04:18:00,1.54336,1.54339,1.54327,1.54333,93800000.0
2005-01-19 04:19:00,1.54335,1.5434,1.54319,1.5432,246800001.0
2005-01-19 04:20:00,1.54343,1.54343,1.54315,1.54315,119500003.0
2005-01-19 04:21:00,1.54325,1.54348,1.54325,1.54332,201600002.0
2005-01-19 04:22:00,1.54334,1.54337,1.54312,1.54327,270799999.0
2005-01-19 04:23:00,1.54324,1.54337,1.54304,1.54304,660600000.0
2005-01-19 04:24:00,1.54312,1.54322,1.54299,1.54309,256199996.0
2005-01-19 04:25:00,1.54296,1.54331,1.54277,1.54311,281800002.0
2005-01-19 04:26:00,1.54323,1.54323,1.54305,1.54311,398400000.0
2005-01-19 04:27:00,1.54315,1.54321,1.54315,1.54319,40000000.0
2005-01-19 04:28:00,1.54317,1.54325,1.54307,1.54317,90199999.0
2005-01-19 04:29:00,1.54316,1.54316,1.54297,1.54297,109100000.0
2005-01-19 04:30:00,1.54307,1.54316,1.54293,1.54303,87500000.0
2005-01-19 04:31:00,1.54312,1.54325,1.54312,1.54325,78299999.0
2005-01-19 04:32:00,1.54265,1.54303,1.54265,1.54269,305000004.0
2005-01-19 04:33:00,1.5432,1.54327,1.54313,1.54321,26300000.0
2005-01-19 04:35:00,1.54296,1.54301,1.54279,1.54279,313199998.0
2005-01-19 04:36:00,1.54316,1.5433,1.54306,1.54319,301299999.0
2005-01-19 04:37:00,1.54309,1.54326,1.54292,1.54302,374500001.0
2005-01-19 04:38:00,1.5432,1.54325,1.54308,1.54318,270300002.0
2005-01-19 04:39:00,1.54338,1.54338,1.54295,1.54304,269799998.0
2005-01-19 04:40:00,1.54321,1.54333,1.54317,1.54319,139900002.0
2005-01-19 04:41:00,1.54317,1.54317,1.54294,1.54294,135899998.0
2005-01-19 04:42:00,1.54305,1.54341,1.54299,1.54307,576300000.0
2005-01-19 04:43:00,1.54335,1.54348,1.54321,1.54335,124000001.0
2005-01-19 04:44:00,1.54333,1.54358,1.54319,1.54344,214100002.0
2005-01-19 04:45:00,1.54355,1.54365,1.54337,1.54337,162899998.0
2005-01-19 04:46:00,1.54335,1.54348,1.54317,1.54317,166899999.0
2005-01-19 04:47:00,1.54305,1.54324,1.54301,1.54315,222100001.0
2005-01-19 04:48:00,1.54325,1.54343,1.54318,1.54319,249600004.0
2005-01-19 04:49:00,1.54337,1.54345,1.54311,1.5433,313499999.0
2005-01-19 04:50:00,1.54345,1.54345,1.54312,1.54317,115900002.0
2005-01-19 04:51:00,1.54321,1.54353,1.5432,1.5435,387700000.0
2005-01-19 04:52:00,1.54334,1.54354,1.54334,1.54354,129599999.0
2005-01-19 04:53:00,1.54317,1.54345,1.5431,1.54316,304300001.0
2005-01-19 04:54:00,1.5435,1.5435,1.54328,1.54338,206200001.0
2005-01-19 04:55:00,1.54345,1.5435,1.54332,1.54338,42000000.0
2005-01-19 04:56:00,1.5434,1.5435,1.5434,1.5435,51900002.0
2005-01-19 04:57:00,1.54343,1.54364,1.54312,1.54352,286400003.0
2005-01-19 04:58:00,1.54345,1.54355,1.54337,1.5435,329000000.0
2005-01-19 04:59:00,1.54316,1.54352,1.54309,1.54314,356599999.0
2005-01-19 05:00:00,1.54342,1.54355,1.54338,1.5435,229400003.0
2005-01-19 05:01:00,1.5434,1.54353,1.54339,1.5435,230799996.0
2005-01-19 05:02:00,1.54343,1.54355,1.54328,1.5434,212599997.0
2005-01-19 05:03:00,1.5435,1.5435,1.54308,1.5431,168600001.0
2005-01-19 05:04:00,1.54348,1.54355,1.54334,1.54347,266900000.0
2005-01-19 05:05:00,1.5435,1.5435,1.5434,1.5434,10400000.0
2005-01-19 05:06:00,1.54339,1.54352,1.5432,1.54338,235300002.0
2005-01-19 05:07:00,1.54348,1.54359,1.54339,1.54339,296200000.0
2005-01-19 05:08:00,1.54319,1.54349,1.54315,1.54332,357300000.0
2005-01-19 05:09:00,1.54345,1.54351,1.54334,1.54336,61499999.0
2005-01-19 05:10:00,1.54349,1.5436,1.54346,1.54358,28800000.0
2005-01-19 05:11:00,1.54335,1.54346,1.54326,1.5433,285900000.0
2005-01-19 05:12:00,1.54346,1.54365,1.54342,1.54365,409200005.0
2005-01-19 05:13:00,1.54321,1.54347,1.54321,1.54343,238200002.0
2005-01-19 05:14:00,1.5436,1.54367,1.54352,1.54352,267499999.0
2005-01-19 05:15:00,1.54345,1.54356,1.54339,1.54352,83900002.0
2005-01-19 05:16:00,1.5435,1.54357,1.54337,1.54337,234200001.0
2005-01-19 05:17:00,1.54353,1.54359,1.54347,1.54347,24800000.0
2005-01-19 05:18:00,1.54326,1.54355,1.54317,1.5435,425900004.0
2005-01-19 05:19:00,1.54353,1.54353,1.54336,1.54336,41500000.0
2005-01-19 05:20:00,1.54358,1.54363,1.54348,1.54354,83099998.0
2005-01-19 05:21:00,1.54344,1.5436,1.5433,1.5435,274300005.0
2005-01-19 05:22:00,1.5436,1.54368,1.54348,1.54352,406700009.0
2005-01-19 05:23:00,1.54342,1.5436,1.54318,1.54325,283200003.0
2005-01-19 05:24:00,1.5435,1.54365,1.5433,1.54354,291400000.0
2005-01-19 05:25:00,1.54331,1.54348,1.54317,1.54325,284500003.0
2005-01-19 05:26:00,1.5436,1.54365,1.54352,1.54358,111000000.0
2005-01-19 05:27:00,1.54371,1.54381,1.54341,1.54341,274000004.0
2005-01-19 05:28:00,1.5436,1.54365,1.5436,1.54365,12600000.0
2005-01-19 05:29:00,1.54354,1.54372,1.54338,1.54359,155900000.0
2005-01-19 05:30:00,1.54353,1.54372,1.54353,1.54356,122199998.0
2005-01-19 05:31:00,1.5436,1.54365,1.5436,1.54365,107700001.0
2005-01-19 05:32:00,1.54315,1.54351,1.5431,1.54328,378000002.0
2005-01-19 05:33:00,1.5434,1.54367,1.5434,1.54365,300800001.0
2005-01-19 05:34:00,1.54321,1.54339,1.54303,1.54321,378600002.0
2005-01-19 05:35:00,1.5435,1.5436,1.5435,1.5436,75799999.0
2005-01-19 05:36:00,1.54366,1.54381,1.54351,1.54367,328799995.0
2005-01-19 05:37:00,1.54354,1.54354,1.54299,1.54314,371600003.0
2005-01-19 05:38:00,1.54335,1.54352,1.54327,1.54341,154299999.0
2005-01-19 05:39:00,1.54336,1.5436,1.54322,1.54345,240200003.0
2005-01-19 05:40:00,1.54358,1.54358,1.54337,1.54338,226400002.0
2005-01-19 05:41:00,1.5436,1.54365,1.54352,1.54358,47600000.0
2005-01-19 05:42:00,1.54349,1.54354,1.54301,1.54301,133000001.0
2005-01-19 05:43:00,1.54342,1.54367,1.54342,1.54365,357900004.0
2005-01-19 05:44:00,1.54357,1.54365,1.54343,1.54355,68800000.0
2005-01-19 05:45:00,1.54365,1.54378,1.54358,1.54363,187700004.0
2005-01-19 05:46:00,1.54367,1.54375,1.54357,1.54367,115800001.0
2005-01-19 05:47:00,1.54375,1.54375,1.5435,1.54359,331900000.0
2005-01-19 05:48:00,1.54372,1.54372,1.54338,1.54338,400400003.0
2005-01-19 05:49:00,1.54355,1.54377,1.54344,1.54344,306599999.0
2005-01-19 05:50:00,1.54386,1.54386,1.54358,1.54365,272299999.0
2005-01-19 05:51:00,1.54373,1.54389,1.54354,1.54367,385800000.0
2005-01-19 05:52:00,1.5437,1.54383,1.5436,1.54379,366899993.0
2005-01-19 05:53:00,1.54378,1.54381,1.54358,1.5436,389600000.0
2005-01-19 05:54:00,1.5436,1.54378,1.5435,1.54365,385800001.0
2005-01-19 05:55:00,1.54355,1.54382,1.54355,1.54372,186799999.0
2005-01-19 05:56:00,1.54366,1.54379,1.54363,1.54375,405800006.0
2005-01-19 05:57:00,1.5438,1.5438,1.54363,1.54371,259399998.0
2005-01-19 05:58:00,1.54371,1.54382,1.5436,1.54371,351700002.0
2005-01-19 05:59:00,1.54367,1.54375,1.54354,1.5437,312800006.0
2005-01-19 06:00:00,1.54358,1.54375,1.54348,1.54375,197399999.0
2005-01-19 06:01:00,1.54367,1.54378,1.54354,1.54368,331299998.0
2005-01-19 06:02:00,1.54357,1.54375,1.54357,1.54375,195700004.0
2005-01-19 06:03:00,1.5438,1.54385,1.5437,1.54379,298100004.0
2005-01-19 06:04:00,1.54355,1.54371,1.54338,1.54346,465800000.0
2005-01-19 06:05:00,1.5438,1.54387,1.54368,1.54372,314499994.0
2005-01-19 06:06:00,1.5437,1.54382,1.54361,1.5437,389700003.0
2005-01-19 06:07:00,1.54365,1.54382,1.54348,1.54348,146499999.0
2005-01-19 06:08:00,1.5438,1.54385,1.54357,1.54357,211100000.0
2005-01-19 06:09:00,1.54349,1.54379,1.54338,1.54358,301700005.0
2005-01-19 06:10:00,1.54368,1.5438,1.54354,1.54373,146300001.0
2005-01-19 06:11:00,1.54383,1.54383,1.54353,1.5436,476500003.0
2005-01-19 06:12:00,1.54361,1.54385,1.54361,1.54385,278700001.0
2005-01-19 06:13:00,1.5437,1.54383,1.5437,1.54383,118400001.0
2005-01-19 06:14:00,1.5438,1.5438,1.54355,1.5436,147100003.0
2005-01-19 06:15:00,1.54363,1.54365,1.54356,1.5436,124600002.0
2005-01-19 06:16:00,1.5433,1.54361,1.54318,1.54321,272200000.0
2005-01-19 06:17:00,1.54351,1.54365,1.54351,1.54365,216599999.0
2005-01-19 06:18:00,1.5437,1.54375,1.54356,1.54356,291400003.0
2005-01-19 06:19:00,1.54377,1.54379,1.54353,1.54353,289500000.0
2005-01-19 06:20:00,1.54382,1.54382,1.54348,1.54348,363600000.0
2005-01-19 06:21:00,1.54359,1.54379,1.54356,1.54361,291599997.0
2005-01-19 06:22:00,1.54375,1.54382,1.54352,1.54366,198600001.0
2005-01-19 06:23:00,1.54395,1.54395,1.54326,1.54326,447100007.0
2005-01-19 06:24:00,1.54374,1.54378,1.54355,1.5437,245299999.0
2005-01-19 06:25:00,1.5437,1.54375,1.54356,1.54356,253799998.0
2005-01-19 06:26:00,1.54366,1.54375,1.54336,1.54358,190899997.0
2005-01-19 06:27:00,1.54322,1.54387,1.54322,1.54387,218200000.0
2005-01-19 06:28:00,1.54371,1.54379,1.54351,1.54361,365599997.0
2005-01-19 06:29:00,1.54377,1.54384,1.5436,1.54362,103099998.0
2005-01-19 06:30:00,1.54344,1.54357,1.54344,1.54357,21600000.0
2005-01-19 06:31:00,1.54354,1.54363,1.54347,1.54358,84699999.0
2005-01-19 06:32:00,1.54352,1.54365,1.54351,1.5436,251500000.0
2005-01-19 06:33:00,1.54378,1.54378,1.54329,1.54338,325100000.0
2005-01-19 06:34:00,1.54357,1.54365,1.54347,1.54365,370900004.0
2005-01-19 06:35:00,1.54346,1.54367,1.54346,1.5436,217600001.0
2005-01-19 06:36:00,1.54357,1.54357,1.54329,1.54329,123700003.0
2005-01-19 06:37:00,1.54357,1.54372,1.54349,1.54356,158500003.0
2005-01-19 06:38:00,1.54353,1.5437,1.54353,1.54358,148100003.0
2005-01-19 06:39:00,1.54351,1.54365,1.54342,1.54353,182399999.0
2005-01-19 06:40:00,1.54326,1.54362,1.54324,1.54341,288600001.0
2005-01-19 06:41:00,1.54361,1.54368,1.54349,1.54362,92699998.0
2005-01-19 06:42:00,1.5436,1.54375,1.5436,1.54375,381799994.0
2005-01-19 06:43:00,1.54377,1.5438,1.54362,1.54369,300600001.0
2005-01-19 06:44:00,1.54377,1.5438,1.54363,1.54369,131499997.0
2005-01-19 06:45:00,1.5437,1.5438,1.54353,1.54366,177699998.0
2005-01-19 06:46:00,1.54323,1.54347,1.54301,1.54311,331799998.0
2005-01-19 06:47:00,1.5437,1.5437,1.5436,1.5436,75900000.0
2005-01-19 06:48:00,1.54363,1.54375,1.54358,1.54358,202199998.0
2005-01-19 06:49:00,1.5437,1.54381,1.54356,1.54372,390800006.0
2005-01-19 06:50:00,1.54365,1.5438,1.54352,1.54371,317299997.0
2005-01-19 06:51:00,1.54365,1.54377,1.54365,1.54373,84600003.0
2005-01-19 06:52:00,1.54375,1.54378,1.54354,1.54369,272599998.0
2005-01-19 06:53:00,1.54357,1.54368,1.54352,1.54362,160599998.0
2005-01-19 06:54:00,1.54342,1.54365,1.54342,1.5436,305599998.0
2005-01-19 06:55:00,1.54357,1.54364,1.54338,1.54354,450800003.0
2005-01-19 06:56:00,1.54363,1.54365,1.54346,1.5435,262800006.0
2005-01-19 06:57:00,1.54351,1.5436,1.54336,1.54342,436300001.0
2005-01-19 06:58:00,1.54349,1.54363,1.54339,1.5435,208799996.0
2005-01-19 06:59:00,1.5435,1.54365,1.5435,1.54363,262700000.0
2005-01-19 07:00:00,1.54358,1.54365,1.54342,1.54353,412099993.0
2005-01-19 07:01:00,1.54382,1.5439,1.5437,1.54373,348500000.0
2005-01-19 07:02:00,1.54375,1.54387,1.54375,1.54383,107800002.0
2005-01-19 07:03:00,1.54376,1.54388,1.54373,1.54381,250899999.0
2005-01-19 07:04:00,1.54374,1.54402,1.54355,1.54391,269500000.0
2005-01-19 07:05:00,1.54397,1.54399,1.5438,1.54396,303700003.0
2005-01-19 07:06:00,1.54386,1.54398,1.54378,1.5438,248299999.0
2005-01-19 07:07:00,1.54361,1.54373,1.54359,1.54367,73600000.0
2005-01-19 07:08:00,1.54364,1.54374,1.54355,1.54355,138900001.0
2005-01-19 07:09:00,1.54376,1.54394,1.54362,1.54375,293200006.0
2005-01-19 07:10:00,1.54358,1.54373,1.54351,1.54373,267700001.0
2005-01-19 07:11:00,1.54377,1.54382,1.54364,1.54364,217800002.0
2005-01-19 07:12:00,1.5436,1.5436,1.54329,1.54331,264900002.0
2005-01-19 07:13:00,1.54353,1.5438,1.54353,1.5437,212599996.0
2005-01-19 07:14:00,1.54355,1.5438,1.54355,1.54366,167400001.0
2005-01-19 07:15:00,1.54368,1.54397,1.54362,1.54368,329099999.0
2005-01-19 07:16:00,1.54349,1.54376,1.54349,1.54362,265200001.0
2005-01-19 07:17:00,1.54396,1.54396,1.54375,1.54375,235499998.0
2005-01-19 07:18:00,1.54382,1.54397,1.5436,1.54366,245000004.0
2005-01-19 07:19:00,1.54354,1.54385,1.54354,1.54381,328999999.0
2005-01-19 07:20:00,1.54363,1.54371,1.54352,1.54357,416500004.0
2005-01-19 07:21:00,1.54336,1.54379,1.54332,1.54344,288000002.0
2005-01-19 07:22:00,1.54367,1.54388,1.54353,1.54373,202300000.0
2005-01-19 07:23:00,1.54369,1.54379,1.54361,1.54365,63999999.0
2005-01-19 07:24:00,1.54392,1.54401,1.54379,1.54389,305100001.0
2005-01-19 07:25:00,1.54387,1.54398,1.54375,1.54386,356200001.0
2005-01-19 07:26:00,1.54394,1.54403,1.54367,1.5439,333500002.0
2005-01-19 07:27:00,1.54378,1.5439,1.5437,1.5439,264500004.0
2005-01-19 07:28:00,1.54398,1.54398,1.54375,1.54375,186199997.0
2005-01-19 07:29:00,1.54383,1.54395,1.54382,1.54382,165799999.0
2005-01-19 07:30:00,1.54385,1.54403,1.54385,1.54392,202699999.0
2005-01-19 07:31:00,1.54393,1.54393,1.54386,1.54386,51900000.0
2005-01-19 07:32:00,1.54395,1.54395,1.5437,1.5437,353800005.0
2005-01-19 07:33:00,1.54368,1.54386,1.54339,1.54372,391200009.0
2005-01-19 07:34:00,1.5438,1.54395,1.54377,1.5439,387900000.0
2005-01-19 07:35:00,1.54357,1.54387,1.54337,1.54362,323899999.0
2005-01-19 07:36:00,1.54387,1.54399,1.54387,1.54399,63100000.0
2005-01-19 07:37:00,1.54378,1.54401,1.54378,1.54398,278100002.0
2005-01-19 07:38:00,1.54394,1.54396,1.54384,1.54386,94200002.0
2005-01-19 07:39:00,1.54394,1.54403,1.54358,1.54403,209800002.0
2005-01-19 07:40:00,1.54388,1.5441,1.54388,1.54399,339600004.0
2005-01-19 07:41:00,1.54397,1.54417,1.5439,1.5441,192399998.0
2005-01-19 07:42:00,1.544,1.54414,1.54389,1.54401,310799999.0
2005-01-19 07:43:00,1.54387,1.54419,1.54387,1.54415,362799999.0
2005-01-19 07:44:00,1.544,1.54415,1.54397,1.54397,245199998.0
2005-01-19 07:45:00,1.54412,1.54412,1.5439,1.5439,353899998.0
2005-01-19 07:46:00,1.54405,1.54405,1.54392,1.54392,28000000.0
2005-01-19 07:47:00,1.54388,1.54388,1.54363,1.54376,310899997.0
2005-01-19 07:48:00,1.54391,1.54401,1.5438,1.54398,129100001.0
2005-01-19 07:49:00,1.54398,1.54414,1.54397,1.54405,176399998.0
2005-01-19 07:50:00,1.54391,1.54413,1.54391,1.544,245300000.0
2005-01-19 07:51:00,1.544,1.54409,1.54365,1.54375,461199995.0
2005-01-19 07:52:00,1.54412,1.5442,1.54397,1.54397,265000000.0
2005-01-19 07:53:00,1.54402,1.54402,1.54368,1.54391,256800000.0
2005-01-19 07:54:00,1.5438,1.54417,1.5438,1.54417,293800003.0
2005-01-19 07:55:00,1.5441,1.5441,1.544,1.544,78500003.0
2005-01-19 07:56:00,1.5441,1.54414,1.54406,1.54409,31200000.0
2005-01-19 07:57:00,1.54395,1.54401,1.54391,1.54394,36000000.0
2005-01-19 07:58:00,1.54374,1.54387,1.54374,1.54387,109599998.0
2005-01-19 07:59:00,1.54395,1.54395,1.54379,1.5438,407500002.0
2005-01-19 08:00:00,1.54366,1.54366,1.54347,1.54347,37100000.0
2005-01-19 08:01:00,1.54335,1.54352,1.54325,1.54352,330099999.0
2005-01-19 08:02:00,1.54347,1.54355,1.54329,1.5435,306799994.0
2005-01-19 08:03:00,1.54327,1.5435,1.54327,1.5435,147700004.0
2005-01-19 08:04:00,1.5435,1.5435,1.5434,1.5434,87900001.0
2005-01-19 08:05:00,1.54353,1.54353,1.54329,1.54337,289600000.0
2005-01-19 08:06:00,1.54341,1.54353,1.54327,1.54346,308300002.0
2005-01-19 08:07:00,1.5436,1.54365,1.54338,1.54357,560399998.0
2005-01-19 08:08:00,1.54358,1.5436,1.54346,1.54349,53600000.0
2005-01-19 08:09:00,1.54342,1.54363,1.54342,1.5436,222499999.0
2005-01-19 08:10:00,1.54322,1.54365,1.54322,1.5436,241300001.0
2005-01-19 08:11:00,1.54339,1.54359,1.54339,1.54348,214900004.0
2005-01-19 08:12:00,1.5432,1.54335,1.5432,1.54335,13600000.0
2005-01-19 08:13:00,1.54336,1.54366,1.54336,1.5435,360000002.0
2005-01-19 08:14:00,1.54349,1.54364,1.54325,1.54325,211000001.0
2005-01-19 08:15:00,1.54341,1.54361,1.54341,1.54361,159000000.0
2005-01-19 08:16:00,1.54367,1.54386,1.54353,1.54372,342000000.0
2005-01-19 08:17:00,1.54355,1.54355,1.5434,1.5434,21700000.0
2005-01-19 08:18:00,1.54363,1.54363,1.54356,1.54356,16000000.0
2005-01-19 08:19:00,1.5436,1.54369,1.5433,1.5433,210900000.0
2005-01-19 08:20:00,1.54357,1.54365,1.54344,1.5436,265900002.0
2005-01-19 08:21:00,1.54338,1.54368,1.54338,1.54368,281200000.0
2005-01-19 08:22:00,1.54361,1.54367,1.54348,1.54354,272600001.0
2005-01-19 08:23:00,1.54368,1.54381,1.54354,1.54355,377700002.0
2005-01-19 08:24:00,1.54364,1.54386,1.54355,1.54355,250600000.0
2005-01-19 08:25:00,1.54365,1.54365,1.54349,1.54349,42400000.0
2005-01-19 08:26:00,1.54367,1.5437,1.54353,1.54353,275500000.0
2005-01-19 08:27:00,1.54352,1.54371,1.54336,1.54362,152700001.0
2005-01-19 08:28:00,1.54363,1.54371,1.54344,1.54353,170999998.0
2005-01-19 08:29:00,1.54377,1.54377,1.5435,1.54357,458300000.0
2005-01-19 08:30:00,1.5436,1.54368,1.54343,1.54359,292100000.0
2005-01-19 08:31:00,1.54356,1.54382,1.54344,1.54347,347499999.0
2005-01-19 08:32:00,1.54363,1.54375,1.54341,1.54346,170900002.0
2005-01-19 08:33:00,1.54353,1.54362,1.54338,1.54356,206300000.0
2005-01-19 08:34:00,1.54354,1.5437,1.54354,1.54363,123899999.0
2005-01-19 08:35:00,1.54368,1.54368,1.54353,1.54353,29400000.0
2005-01-19 08:36:00,1.54357,1.54359,1.54343,1.54352,265299997.0
2005-01-19 08:37:00,1.54345,1.54359,1.54336,1.54342,297300002.0
2005-01-19 08:38:00,1.5434,1.54356,1.5434,1.54356,103000000.0
2005-01-19 08:39:00,1.54356,1.54359,1.54347,1.54353,123700001.0
2005-01-19 08:40:00,1.54341,1.54355,1.54338,1.54343,240800003.0
2005-01-19 08:41:00,1.5435,1.54357,1.54339,1.54343,330000001.0
2005-01-19 08:42:00,1.54347,1.5436,1.5434,1.54352,359199998.0
2005-01-19 08:43:00,1.54346,1.54346,1.54332,1.54333,65499998.0
2005-01-19 08:44:00,1.54334,1.5435,1.54334,1.5435,191099999.0
2005-01-19 08:45:00,1.54346,1.54355,1.54318,1.54355,339400001.0
2005-01-19 08:46:00,1.54347,1.54356,1.54333,1.54352,252500001.0
2005-01-19 08:47:00,1.54358,1.54358,1.54336,1.5434,327299995.0
2005-01-19 08:48:00,1.5435,1.54355,1.54323,1.54347,163600000.0
2005-01-19 08:49:00,1.54327,1.54347,1.5432,1.54334,300600001.0
2005-01-19 08:50:00,1.54333,1.54333,1.54301,1.54301,237399997.0
2005-01-19 08:51:00,1.54311,1.54344,1.54305,1.54312,274299997.0
2005-01-19 08:52:00,1.54326,1.54337,1.54305,1.54337,315499999.0
2005-01-19 08:53:00,1.5432,1.5433,1.54314,1.54328,226300000.0
2005-01-19 08:54:00,1.54302,1.54322,1.54288,1.54299,220300002.0
2005-01-19 08:55:00,1.54293,1.54301,1.54287,1.54294,40000000.0
2005-01-19 08:56:00,1.54289,1.54302,1.54283,1.54287,330300002.0
2005-01-19 08:57:00,1.54306,1.54309,1.54284,1.54288,265100001.0
2005-01-19 08:58:00,1.54267,1.54283,1.54247,1.54283,284699998.0
2005-01-19 08:59:00,1.54292,1.54305,1.54292,1.54305,58300000.0
2005-01-19 09:00:00,1.54298,1.54312,1.54288,1.54305,200999998.0
2005-01-19 09:01:00,1.54297,1.54316,1.54297,1.54304,138999997.0
2005-01-19 09:02:00,1.543,1.54313,1.543,1.54307,289299997.0
2005-01-19 09:03:00,1.5431,1.5431,1.54296,1.54296,102200000.0
2005-01-19 09:04:00,1.54305,1.54308,1.54288,1.54296,247900000.0
2005-01-19 09:05:00,1.54296,1.54309,1.54277,1.54305,346099997.0
2005-01-19 09:06:00,1.54291,1.54309,1.54288,1.54292,296300004.0
2005-01-19 09:07:00,1.54313,1.54313,1.54293,1.54305,315700000.0
2005-01-19 09:08:00,1.54312,1.54314,1.54299,1.54307,261900000.0
2005-01-19 09:09:00,1.54297,1.54315,1.54292,1.5431,225099998.0
2005-01-19 09:10:00,1.5431,1.5431,1.543,1.543,32500000.0
2005-01-19 09:11:00,1.54307,1.54315,1.54297,1.543,257900004.0
2005-01-19 09:12:00,1.54279,1.5429,1.5426,1.54278,472600003.0
2005-01-19 09:13:00,1.54306,1.54322,1.54301,1.54311,245300002.0
2005-01-19 09:14:00,1.54293,1.5431,1.5428,1.54295,352800000.0
2005-01-19 09:15:00,1.54282,1.54299,1.54272,1.54276,245100000.0
2005-01-19 09:16:00,1.54294,1.54308,1.54285,1.54292,229400003.0
2005-01-19 09:17:00,1.54298,1.5431,1.54295,1.54299,240499999.0
2005-01-19 09:18:00,1.54299,1.54314,1.5429,1.54311,286299998.0
2005-01-19 09:19:00,1.54298,1.54298,1.54283,1.54287,80699998.0
2005-01-19 09:20:00,1.54295,1.54302,1.54275,1.54288,274100000.0
2005-01-19 09:21:00,1.54281,1.54299,1.54273,1.54278,201299997.0
2005-01-19 09:22:00,1.54264,1.54286,1.54264,1.5428,347100002.0
2005-01-19 09:23:00,1.54275,1.54295,1.54266,1.54269,317999999.0
2005-01-19 09:24:00,1.54257,1.54283,1.54256,1.54258,374600001.0
2005-01-19 09:25:00,1.54254,1.54272,1.54241,1.54262,274300003.0
2005-01-19 09:26:00,1.54271,1.54271,1.54245,1.54245,221000001.0
2005-01-19 09:27:00,1.54279,1.54292,1.54266,1.54288,352700002.0
2005-01-19 09:28:00,1.5428,1.543,1.54259,1.54269,251799999.0
2005-01-19 09:29:00,1.54285,1.54285,1.5426,1.54266,359399999.0
2005-01-19 09:30:00,1.5428,1.54285,1.5428,1.54285,42300000.0
2005-01-19 09:31:00,1.54277,1.54282,1.54253,1.54253,229899996.0
2005-01-19 09:32:00,1.54272,1.54287,1.54265,1.54271,235399999.0
2005-01-19 09:33:00,1.54277,1.5428,1.54255,1.54256,247800001.0
2005-01-19 09:34:00,1.54262,1.54273,1.54255,1.54257,495300004.0
2005-01-19 09:35:00,1.54278,1.54278,1.54261,1.54265,199000000.0
2005-01-19 09:36:00,1.54269,1.54286,1.54253,1.54273,268500000.0
2005-01-19 09:37:00,1.54279,1.54289,1.54272,1.54289,214099997.0
2005-01-19 09:38:00,1.54293,1.54293,1.54255,1.54269,240299997.0
2005-01-19 09:39:00,1.54272,1.5429,1.54266,1.54272,159799998.0
2005-01-19 09:40:00,1.54279,1.54285,1.54265,1.54266,246000001.0
2005-01-19 09:41:00,1.54282,1.54282,1.54257,1.54265,265100000.0
2005-01-19 09:42:00,1.54278,1.54292,1.54273,1.54281,282600001.0
2005-01-19 09:43:00,1.54276,1.54289,1.54268,1.5427,420500007.0
2005-01-19 09:44:00,1.54276,1.54276,1.54234,1.54234,230699999.0
2005-01-19 09:45:00,1.54263,1.54269,1.54234,1.5425,434300001.0
2005-01-19 09:46:00,1.5427,1.54278,1.54258,1.54266,383100002.0
2005-01-19 09:47:00,1.54263,1.5428,1.54256,1.54263,352900007.0
2005-01-19 09:48:00,1.54266,1.54267,1.54235,1.5424,412300006.0
2005-01-19 09:49:00,1.5425,1.54252,1.54232,1.54239,330700001.0
2005-01-19 09:50:00,1.54249,1.54257,1.54234,1.5425,305699999.0
2005-01-19 09:51:00,1.5424,1.54252,1.54225,1.54232,351599995.0
2005-01-19 09:52:00,1.5424,1.5424,1.54211,1.54217,314499998.0
2005-01-19 09:53:00,1.54229,1.54252,1.54229,1.54247,242600002.0
2005-01-19 09:54:00,1.54242,1.54242,1.54218,1.54218,353600001.0
2005-01-19 09:55:00,1.54232,1.54241,1.54213,1.54229,301000002.0
2005-01-19 09:56:00,1.54227,1.54249,1.54221,1.54238,341299998.0
2005-01-19 09:57:00,1.54247,1.54258,1.54221,1.54221,207800000.0
2005-01-19 09:58:00,1.54215,1.54238,1.54215,1.54218,304000001.0
2005-01-19 09:59:00,1.54229,1.5423,1.54213,1.54213,260000002.0
2005-01-19 10:00:00,1.54235,1.54235,1.54213,1.54216,197499999.0
2005-01-19 10:01:00,1.54243,1.54243,1.54223,1.54231,300300004.0
2005-01-19 10:02:00,1.54233,1.54241,1.54211,1.54223,497000001.0
2005-01-19 10:03:00,1.5422,1.5424,1.54216,1.54216,254800000.0
2005-01-19 10:04:00,1.54213,1.54243,1.54213,1.54232,445600001.0
2005-01-19 10:05:00,1.54205,1.54234,1.54205,1.54234,405700001.0
2005-01-19 10:06:00,1.54231,1.54236,1.54215,1.5422,241200004.0
2005-01-19 10:07:00,1.54224,1.54232,1.54207,1.5423,322399997.0
2005-01-19 10:08:00,1.54223,1.54246,1.54217,1.54238,576200007.0
2005-01-19 10:09:00,1.54231,1.54244,1.54218,1.54227,536699999.0
2005-01-19 10:10:00,1.54231,1.54247,1.54223,1.54237,300700002.0
2005-01-19 10:11:00,1.54235,1.5425,1.54227,1.54234,313100001.0
2005-01-19 10:12:00,1.54249,1.54254,1.54226,1.54226,255699998.0
2005-01-19 10:13:00,1.5425,1.54262,1.54237,1.54245,286200002.0
2005-01-19 10:14:00,1.54253,1.54287,1.54242,1.54278,315000000.0
2005-01-19 10:15:00,1.54287,1.54289,1.54257,1.5426,272599998.0
2005-01-19 10:16:00,1.5426,1.54277,1.54252,1.54277,352400002.0
2005-01-19 10:17:00,1.54289,1.54308,1.54271,1.54284,204300000.0
2005-01-19 10:18:00,1.54287,1.54302,1.54275,1.54284,169300001.0
2005-01-19 10:19:00,1.5428,1.54302,1.54278,1.54296,377300002.0
2005-01-19 10:20:00,1.54278,1.54278,1.54263,1.54267,177500000.0
2005-01-19 10:21:00,1.54268,1.54282,1.54256,1.54258,362699999.0
2005-01-19 10:22:00,1.54276,1.54276,1.54257,1.54257,125400004.0
2005-01-19 10:23:00,1.54277,1.54282,1.5426,1.54272,202100002.0
2005-01-19 10:24:00,1.54275,1.54285,1.54258,1.54285,287600002.0
2005-01-19 10:25:00,1.54281,1.54292,1.54249,1.5427,394100001.0
2005-01-19 10:26:00,1.54276,1.54276,1.54259,1.54275,163700001.0
2005-01-19 10:27:00,1.54283,1.54292,1.54269,1.54282,287000003.0
2005-01-19 10:28:00,1.5429,1.5429,1.5427,1.54277,253400000.0
2005-01-19 10:29:00,1.54291,1.54316,1.54282,1.54291,346100009.0
2005-01-19 10:30:00,1.54333,1.54335,1.54317,1.54319,361500004.0
2005-01-19 10:31:00,1.5432,1.54337,1.54311,1.54335,375500000.0
2005-01-19 10:32:00,1.54323,1.54339,1.543,1.54311,282100000.0
2005-01-19 10:33:00,1.54304,1.54317,1.54294,1.54312,537300004.0
2005-01-19 10:34:00,1.54313,1.54325,1.54305,1.5432,306099999.0
2005-01-19 10:35:00,1.54304,1.54327,1.543,1.543,213499999.0
2005-01-19 10:36:00,1.54327,1.54358,1.54327,1.54356,214100002.0
2005-01-19 10:37:00,1.54339,1.54353,1.54312,1.54337,234300000.0
2005-01-19 10:38:00,1.54342,1.54346,1.54296,1.54296,313800004.0
2005-01-19 10:39:00,1.54283,1.54299,1.54269,1.54271,317400001.0
2005-01-19 10:40:00,1.54254,1.54271,1.54249,1.54256,308000000.0
2005-01-19 10:41:00,1.54246,1.54259,1.54233,1.54248,421900002.0
2005-01-19 10:42:00,1.54252,1.54261,1.54237,1.54243,238900000.0
2005-01-19 10:43:00,1.54257,1.54267,1.54224,1.54265,312200001.0
2005-01-19 10:44:00,1.54272,1.54289,1.54271,1.54273,207799997.0
2005-01-19 10:45:00,1.54273,1.54289,1.54258,1.5426,333599997.0
2005-01-19 10:46:00,1.54278,1.54278,1.54251,1.54268,183899998.0
2005-01-19 10:47:00,1.54277,1.54288,1.5427,1.54284,214199999.0
2005-01-19 10:48:00,1.54277,1.54289,1.54277,1.54289,94200001.0
2005-01-19 10:49:00,1.54267,1.54281,1.54262,1.5427,257700003.0
2005-01-19 10:50:00,1.5425,1.54264,1.5425,1.54261,89500000.0
2005-01-19 10:51:00,1.54252,1.54267,1.54234,1.54255,425799999.0
2005-01-19 10:52:00,1.54261,1.54267,1.54242,1.54248,248199997.0
2005-01-19 10:53:00,1.54275,1.54275,1.54256,1.54264,207500001.0
2005-01-19 10:54:00,1.54259,1.54281,1.54255,1.54263,264800005.0
2005-01-19 10:55:00,1.54253,1.5428,1.54242,1.54258,292800000.0
2005-01-19 10:56:00,1.54283,1.54288,1.54263,1.54286,191400001.0
2005-01-19 10:57:00,1.54278,1.54289,1.54263,1.54283,314800003.0
2005-01-19 10:58:00,1.54299,1.54299,1.54276,1.5428,479400007.0
2005-01-19 10:59:00,1.5428,1.5429,1.5426,1.54273,171500000.0
2005-01-19 11:00:00,1.54277,1.54292,1.54267,1.54275,139099999.0
2005-01-19 11:01:00,1.54287,1.54289,1.5427,1.54285,385400000.0
2005-01-19 11:02:00,1.5429,1.543,1.54276,1.54276,307300000.0
2005-01-19 11:03:00,1.54268,1.54288,1.54268,1.54286,287300000.0
2005-01-19 11:04:00,1.54276,1.54276,1.54248,1.5427,97500000.0
2005-01-19 11:05:00,1.54283,1.54292,1.5427,1.54284,306400000.0
2005-01-19 11:06:00,1.54286,1.54299,1.54276,1.54285,282800000.0
2005-01-19 11:07:00,1.54285,1.54292,1.54273,1.54281,168000002.0
2005-01-19 11:08:00,1.54285,1.54293,1.54276,1.54276,232600002.0
2005-01-19 11:09:00,1.54272,1.54285,1.54264,1.54284,150200000.0
2005-01-19 11:10:00,1.54278,1.54278,1.54259,1.54262,245400002.0
2005-01-19 11:11:00,1.54282,1.54299,1.54276,1.54287,264899997.0
2005-01-19 11:12:00,1.54311,1.54325,1.54299,1.54311,286999996.0
2005-01-19 11:13:00,1.54316,1.54335,1.54314,1.54327,283799998.0
2005-01-19 11:14:00,1.5433,1.5435,1.5433,1.54344,275800002.0
2005-01-19 11:15:00,1.54345,1.54345,1.54318,1.54334,158100000.0
2005-01-19 11:16:00,1.54328,1.54338,1.54325,1.54328,100200000.0
2005-01-19 11:17:00,1.54317,1.54344,1.54317,1.54332,350900000.0
2005-01-19 11:18:00,1.54338,1.54344,1.54326,1.54337,203600002.0
2005-01-19 11:19:00,1.54339,1.54339,1.54323,1.54332,219000001.0
2005-01-19 11:20:00,1.54335,1.54349,1.54325,1.54326,398500006.0
2005-01-19 11:21:00,1.54336,1.54344,1.54327,1.54344,361199999.0
2005-01-19 11:22:00,1.54334,1.54337,1.54309,1.54309,204299996.0
2005-01-19 11:23:00,1.54325,1.54339,1.54313,1.54317,225299999.0
2005-01-19 11:24:00,1.5432,1.54345,1.5432,1.5434,338900007.0
2005-01-19 11:25:00,1.54339,1.5434,1.54309,1.54333,321799998.0
2005-01-19 11:26:00,1.54328,1.54343,1.54328,1.54343,179700002.0
2005-01-19 11:27:00,1.54328,1.54342,1.54327,1.54337,307000002.0
2005-01-19 11:28:00,1.54325,1.54333,1.54314,1.54319,334499996.0
2005-01-19 11:29:00,1.54329,1.54332,1.54315,1.54315,304800002.0
2005-01-19 11:30:00,1.5433,1.54333,1.54311,1.54318,494300004.0
2005-01-19 11:31:00,1.54323,1.54335,1.54312,1.54322,375700001.0
2005-01-19 11:32:00,1.54318,1.54335,1.54315,1.54325,336000001.0
2005-01-19 11:33:00,1.5432,1.54333,1.54311,1.54333,341799996.0
2005-01-19 11:34:00,1.54316,1.54328,1.54302,1.54321,361699997.0
2005-01-19 11:35:00,1.54312,1.54335,1.54309,1.54327,154400000.0
2005-01-19 11:36:00,1.5434,1.5434,1.54315,1.5432,203400000.0
2005-01-19 11:37:00,1.54325,1.54335,1.54315,1.54317,400100004.0
2005-01-19 11:38:00,1.54344,1.54344,1.54324,1.54332,302700004.0
2005-01-19 11:39:00,1.54328,1.54343,1.54322,1.54332,481699999.0
2005-01-19 11:40:00,1.54338,1.54349,1.54325,1.54337,204400001.0
2005-01-19 11:41:00,1.5434,1.54352,1.54327,1.54341,416499992.0
2005-01-19 11:42:00,1.54337,1.5435,1.54325,1.54339,273400005.0
2005-01-19 11:43:00,1.5433,1.54355,1.5433,1.5435,254400000.0
2005-01-19 11:44:00,1.54343,1.54363,1.54337,1.54347,189400003.0
2005-01-19 11:45:00,1.54347,1.54362,1.54343,1.54351,398300001.0
2005-01-19 11:46:00,1.54347,1.54355,1.54335,1.54347,104600000.0
2005-01-19 11:47:00,1.54335,1.54362,1.54334,1.54358,164700002.0
2005-01-19 11:48:00,1.54346,1.54363,1.54332,1.54363,158899997.0
2005-01-19 11:49:00,1.54367,1.5438,1.54353,1.54365,379699998.0
2005-01-19 11:50:00,1.5437,1.54374,1.54357,1.54357,279500001.0
2005-01-19 11:51:00,1.54362,1.54374,1.5434,1.5435,405000000.0
2005-01-19 11:52:00,1.54323,1.54373,1.54323,1.54373,346500002.0
2005-01-19 11:53:00,1.54363,1.54366,1.54349,1.54353,380999999.0
2005-01-19 11:54:00,1.54358,1.54369,1.54348,1.54348,460000000.0
2005-01-19 11:55:00,1.54344,1.54372,1.54341,1.54348,340899999.0
2005-01-19 11:56:00,1.54329,1.54344,1.54317,1.54319,267300001.0
2005-01-19 11:57:00,1.54315,1.5433,1.54302,1.54322,210000003.0
2005-01-19 11:58:00,1.54337,1.54337,1.54304,1.54317,181799999.0
2005-01-19 11:59:00,1.54328,1.54333,1.54304,1.54306,226900002.0
2005-01-19 12:00:00,1.54311,1.5432,1.5429,1.54305,298800001.0
2005-01-19 12:01:00,1.54315,1.54325,1.543,1.54309,281999996.0
2005-01-19 12:02:00,1.54328,1.54339,1.54312,1.5433,334000002.0
2005-01-19 12:03:00,1.5432,1.5433,1.54302,1.54327,278300003.0
2005-01-19 12:04:00,1.54331,1.54331,1.54317,1.54317,103100002.0
2005-01-19 12:05:00,1.5433,1.5433,1.54305,1.54305,187099999.0
2005-01-19 12:06:00,1.5433,1.54341,1.54304,1.54322,276300001.0
2005-01-19 12:07:00,1.54323,1.54338,1.54314,1.54326,346199997.0
2005-01-19 12:08:00,1.54327,1.54335,1.54314,1.54328,401199997.0
2005-01-19 12:09:00,1.5433,1.54332,1.54321,1.54323,43600000.0
2005-01-19 12:10:00,1.54331,1.54331,1.54294,1.54294,194100001.0
2005-01-19 12:11:00,1.54325,1.54326,1.54301,1.5431,493599998.0
2005-01-19 12:12:00,1.54315,1.5433,1.54313,1.54326,256800000.0
2005-01-19 12:13:00,1.54313,1.54324,1.54313,1.54324,48700000.0
2005-01-19 12:14:00,1.54322,1.54322,1.54296,1.54296,143800001.0
2005-01-19 12:15:00,1.5431,1.5431,1.54285,1.54285,281399997.0
2005-01-19 12:16:00,1.54268,1.54286,1.54266,1.54272,266000002.0
2005-01-19 12:17:00,1.54278,1.54287,1.54272,1.54287,251900006.0
2005-01-19 12:18:00,1.54272,1.5429,1.54267,1.54278,394900005.0
2005-01-19 12:19:00,1.54277,1.5429,1.54268,1.54269,467700000.0
2005-01-19 12:20:00,1.54248,1.54276,1.54248,1.5426,439400008.0
2005-01-19 12:21:00,1.54249,1.54268,1.54249,1.54268,80699998.0
2005-01-19 12:22:00,1.54261,1.54271,1.54246,1.5426,292500000.0
2005-01-19 12:23:00,1.54258,1.54258,1.54219,1.54219,196399999.0
2005-01-19 12:24:00,1.54238,1.54259,1.54238,1.54257,339600005.0
2005-01-19 12:25:00,1.54248,1.54259,1.54232,1.5424,346800000.0
2005-01-19 12:26:00,1.54248,1.54251,1.54227,1.5424,296999996.0
2005-01-19 12:27:00,1.54242,1.54247,1.54225,1.54232,212900001.0
2005-01-19 12:28:00,1.54222,1.54253,1.54222,1.54235,344200004.0
2005-01-19 12:29:00,1.54229,1.54247,1.54225,1.54235,152700000.0
2005-01-19 12:30:00,1.5423,1.54251,1.54228,1.54245,363599998.0
2005-01-19 12:31:00,1.54248,1.5427,1.54236,1.54258,171299999.0
2005-01-19 12:32:00,1.54267,1.54276,1.54251,1.54251,383999998.0
2005-01-19 12:33:00,1.54287,1.5429,1.54261,1.54262,233099997.0
2005-01-19 12:34:00,1.54273,1.54291,1.54265,1.5429,297100002.0
2005-01-19 12:35:00,1.54288,1.54288,1.54271,1.54271,81400001.0
2005-01-19 12:36:00,1.54284,1.54285,1.54264,1.54274,397000003.0
2005-01-19 12:37:00,1.54272,1.54288,1.54272,1.54287,194900001.0
2005-01-19 12:38:00,1.54284,1.54296,1.5426,1.5427,217100000.0
2005-01-19 12:39:00,1.54246,1.54267,1.54243,1.54256,394800002.0
2005-01-19 12:40:00,1.54262,1.54276,1.54246,1.54276,206300002.0
2005-01-19 12:41:00,1.5426,1.54273,1.54249,1.54262,241400003.0
2005-01-19 12:42:00,1.54265,1.54274,1.54252,1.5426,428400002.0
2005-01-19 12:43:00,1.54273,1.54276,1.54255,1.54258,299300002.0
2005-01-19 12:44:00,1.54242,1.54266,1.54242,1.54266,109600001.0
2005-01-19 12:45:00,1.54246,1.54265,1.54238,1.54245,304200006.0
2005-01-19 12:46:00,1.5424,1.54257,1.54229,1.54239,312400001.0
2005-01-19 12:47:00,1.54232,1.54255,1.54232,1.54244,316099998.0
2005-01-19 12:48:00,1.54247,1.5426,1.54234,1.54246,216500000.0
2005-01-19 12:49:00,1.54256,1.54259,1.54245,1.54245,78499998.0
2005-01-19 12:50:00,1.54247,1.54252,1.5423,1.5423,319399998.0
2005-01-19 12:51:00,1.54247,1.54253,1.5424,1.5424,216600001.0
2005-01-19 12:52:00,1.54236,1.54252,1.54211,1.5423,434700003.0
2005-01-19 12:53:00,1.54234,1.54256,1.54226,1.54256,281200000.0
2005-01-19 12:54:00,1.54237,1.54248,1.54229,1.54235,254800004.0
2005-01-19 12:55:00,1.54227,1.54238,1.5421,1.54228,126400001.0
2005-01-19 12:56:00,1.54211,1.54231,1.54188,1.54198,407300001.0
2005-01-19 12:57:00,1.54192,1.54214,1.54187,1.54204,424900002.0
2005-01-19 12:58:00,1.54206,1.54217,1.54179,1.5419,377500003.0
2005-01-19 12:59:00,1.54179,1.54202,1.54179,1.54191,237400000.0
2005-01-19 13:00:00,1.54181,1.54193,1.54176,1.54191,268599998.0
2005-01-19 13:01:00,1.54188,1.54188,1.54106,1.54134,478599998.0
2005-01-19 13:02:00,1.54132,1.54139,1.5409,1.54095,207900000.0
2005-01-19 13:03:00,1.54122,1.54122,1.54074,1.54077,261200000.0
2005-01-19 13:04:00,1.5405,1.54059,1.54024,1.54054,473499999.0
2005-01-19 13:05:00,1.54068,1.54068,1.54042,1.54049,294700004.0
2005-01-19 13:06:00,1.54048,1.54076,1.54041,1.54042,451100003.0
2005-01-19 13:07:00,1.54078,1.54097,1.54073,1.54077,267099999.0
2005-01-19 13:08:00,1.54108,1.54109,1.54086,1.54099,458500002.0
2005-01-19 13:09:00,1.54116,1.54118,1.54096,1.54105,331500001.0
2005-01-19 13:10:00,1.54101,1.54122,1.54092,1.541,233900000.0
2005-01-19 13:11:00,1.54119,1.54129,1.54099,1.54106,412999997.0
2005-01-19 13:12:00,1.54105,1.54118,1.54095,1.54103,237200004.0
2005-01-19 13:13:00,1.54107,1.54113,1.54093,1.54109,245600000.0
2005-01-19 13:14:00,1.54108,1.54115,1.5409,1.54102,294900004.0
2005-01-19 13:15:00,1.54097,1.54113,1.54097,1.54101,301799998.0
2005-01-19 13:16:00,1.54112,1.5412,1.541,1.54101,273199999.0
2005-01-19 13:17:00,1.54097,1.54109,1.54097,1.54109,139199998.0
2005-01-19 13:18:00,1.54087,1.54116,1.54087,1.54103,374900005.0
2005-01-19 13:19:00,1.54109,1.54116,1.54097,1.54098,70199997.0
2005-01-19 13:20:00,1.54127,1.54138,1.54122,1.5413,260400002.0
2005-01-19 13:21:00,1.54123,1.54137,1.54111,1.54122,297200000.0
2005-01-19 13:22:00,1.54151,1.54151,1.54125,1.54133,472099998.0
2005-01-19 13:23:00,1.54139,1.54139,1.54109,1.54109,247099997.0
2005-01-19 13:24:00,1.5415,1.54162,1.54134,1.54151,283800000.0
2005-01-19 13:25:00,1.54163,1.54173,1.54127,1.54157,366500000.0
2005-01-19 13:26:00,1.54152,1.5417,1.54138,1.54151,328299997.0
2005-01-19 13:27:00,1.5414,1.54159,1.54138,1.54143,244700002.0
2005-01-19 13:28:00,1.54119,1.54152,1.54119,1.54152,241999996.0
2005-01-19 13:29:00,1.54124,1.54141,1.54123,1.5414,198799998.0
2005-01-19 13:30:00,1.5413,1.5415,1.5413,1.54138,245300001.0
2005-01-19 13:31:00,1.54109,1.5414,1.54099,1.5414,293100002.0
2005-01-19 13:32:00,1.54132,1.54139,1.54115,1.54115,249900001.0
2005-01-19 13:33:00,1.54117,1.54131,1.54112,1.54122,250599999.0
2005-01-19 13:34:00,1.54133,1.54142,1.54116,1.54137,322200000.0
2005-01-19 13:35:00,1.54138,1.54153,1.54125,1.54129,360099998.0
2005-01-19 13:36:00,1.54155,1.54167,1.54141,1.54153,383900001.0
2005-01-19 13:37:00,1.54141,1.54167,1.54139,1.54152,156300000.0
2005-01-19 13:38:00,1.54148,1.54161,1.54142,1.54152,329100003.0
2005-01-19 13:39:00,1.54153,1.54159,1.54144,1.54144,236600002.0
2005-01-19 13:40:00,1.54147,1.54164,1.54137,1.5416,308800003.0
2005-01-19 13:41:00,1.54167,1.54167,1.54139,1.54139,65699998.0
2005-01-19 13:42:00,1.54168,1.5419,1.54168,1.5419,102100000.0
2005-01-19 13:43:00,1.54197,1.54199,1.54175,1.54186,218200001.0
2005-01-19 13:44:00,1.54185,1.54193,1.54174,1.54181,213500000.0
2005-01-19 13:45:00,1.5418,1.54187,1.5417,1.54174,95599998.0
2005-01-19 13:46:00,1.54192,1.54192,1.5417,1.54171,304400004.0
2005-01-19 13:47:00,1.54178,1.54178,1.54151,1.54151,296599999.0
2005-01-19 13:48:00,1.54183,1.5419,1.54165,1.54165,405700000.0
2005-01-19 13:49:00,1.5418,1.5418,1.54149,1.54162,190100003.0
2005-01-19 13:50:00,1.54158,1.54177,1.54151,1.54164,415700000.0
2005-01-19 13:51:00,1.54144,1.54162,1.54143,1.5416,394300001.0
2005-01-19 13:52:00,1.54141,1.54153,1.54139,1.54147,53500002.0
2005-01-19 13:53:00,1.54158,1.54158,1.54108,1.54108,150600002.0
2005-01-19 13:54:00,1.54122,1.54132,1.54102,1.54118,399000002.0
2005-01-19 13:55:00,1.54114,1.54121,1.54093,1.54101,452000009.0
2005-01-19 13:56:00,1.541,1.54119,1.54097,1.541,402299998.0
2005-01-19 13:57:00,1.5412,1.54124,1.541,1.54104,342600000.0
2005-01-19 13:58:00,1.54113,1.54113,1.54098,1.54098,152700001.0
2005-01-19 13:59:00,1.54084,1.54108,1.54084,1.54106,286200001.0
2005-01-19 14:00:00,1.5411,1.5411,1.54091,1.54106,200600000.0
2005-01-19 14:01:00,1.54101,1.54121,1.54087,1.54096,236599995.0
2005-01-19 14:02:00,1.54117,1.5413,1.54091,1.54091,381300002.0
2005-01-19 14:03:00,1.54054,1.54104,1.54054,1.54085,289200001.0
2005-01-19 14:04:00,1.54099,1.54107,1.5408,1.54084,458899998.0
2005-01-19 14:05:00,1.54091,1.54109,1.54083,1.541,194000002.0
2005-01-19 14:06:00,1.54112,1.54126,1.54094,1.54117,266100002.0
2005-01-19 14:07:00,1.54104,1.54116,1.54092,1.54103,344599997.0
2005-01-19 14:08:00,1.541,1.54109,1.54088,1.54088,218900000.0
2005-01-19 14:09:00,1.54105,1.54107,1.54084,1.54091,361399997.0
2005-01-19 14:10:00,1.54088,1.54099,1.54084,1.54096,348500001.0
2005-01-19 14:11:00,1.54097,1.54101,1.54074,1.54074,165499998.0
2005-01-19 14:12:00,1.5406,1.54087,1.54056,1.54067,253400001.0
2005-01-19 14:13:00,1.54057,1.54068,1.54029,1.54057,267700001.0
2005-01-19 14:14:00,1.54063,1.54081,1.54051,1.54064,173300001.0
2005-01-19 14:15:00,1.54086,1.54092,1.54068,1.54088,366999999.0
2005-01-19 14:16:00,1.54092,1.54104,1.5408,1.5409,231600000.0
2005-01-19 14:17:00,1.54102,1.54116,1.54089,1.54097,144900001.0
2005-01-19 14:18:00,1.5409,1.54115,1.54086,1.5411,374299996.0
2005-01-19 14:19:00,1.54099,1.54118,1.5409,1.54105,267399997.0
2005-01-19 14:20:00,1.54089,1.54103,1.54057,1.54088,533300002.0
2005-01-19 14:21:00,1.54071,1.54088,1.54064,1.54064,284100005.0
2005-01-19 14:22:00,1.54068,1.54072,1.54048,1.54052,360299996.0
2005-01-19 14:23:00,1.54071,1.54086,1.54044,1.54044,294900004.0
2005-01-19 14:24:00,1.5406,1.54072,1.54044,1.54044,264300003.0
2005-01-19 14:25:00,1.54058,1.54073,1.54054,1.54054,364000001.0
2005-01-19 14:26:00,1.5406,1.54075,1.54053,1.54068,397800002.0
2005-01-19 14:27:00,1.54068,1.5408,1.54046,1.5407,343799999.0
2005-01-19 14:28:00,1.54044,1.54083,1.54044,1.54079,310800001.0
2005-01-19 14:29:00,1.54085,1.54085,1.54037,1.54041,258799999.0
2005-01-19 14:30:00,1.54064,1.54077,1.54018,1.54028,447500004.0
2005-01-19 14:31:00,1.54032,1.54042,1.54002,1.54017,357800001.0
2005-01-19 14:32:00,1.54047,1.54051,1.54015,1.54024,525199998.0
2005-01-19 14:33:00,1.54018,1.54057,1.54013,1.54057,232300002.0
2005-01-19 14:34:00,1.53993,1.5405,1.53993,1.54032,278200005.0
2005-01-19 14:35:00,1.54047,1.54054,1.54009,1.5402,376399999.0
2005-01-19 14:36:00,1.54053,1.54078,1.54038,1.54078,392000000.0
2005-01-19 14:37:00,1.54062,1.54075,1.54048,1.5407,375099999.0
2005-01-19 14:38:00,1.54053,1.54096,1.54053,1.54089,309200001.0
2005-01-19 14:39:00,1.54066,1.54101,1.54052,1.54082,367199999.0
2005-01-19 14:40:00,1.54087,1.54094,1.54062,1.54084,328700003.0
2005-01-19 14:41:00,1.54102,1.5411,1.54065,1.54077,358899999.0
2005-01-19 14:42:00,1.5409,1.54107,1.54064,1.54075,437000005.0
2005-01-19 14:43:00,1.54055,1.54085,1.54037,1.54085,197800002.0
2005-01-19 14:44:00,1.5406,1.54087,1.54046,1.54082,386300001.0
2005-01-19 14:45:00,1.54085,1.5409,1.5406,1.54062,358200003.0
2005-01-19 14:46:00,1.54078,1.54099,1.54074,1.54092,220800001.0
2005-01-19 14:47:00,1.54105,1.54118,1.54083,1.54094,306000002.0
2005-01-19 14:48:00,1.54105,1.54118,1.54079,1.54103,404900000.0
2005-01-19 14:49:00,1.54095,1.54114,1.54071,1.54094,228800000.0
2005-01-19 14:50:00,1.5409,1.54114,1.54084,1.54108,383399998.0
2005-01-19 14:51:00,1.54097,1.54109,1.54079,1.54092,331700005.0
2005-01-19 14:52:00,1.54111,1.54115,1.54094,1.54094,144600000.0
2005-01-19 14:53:00,1.54124,1.54136,1.54106,1.54106,278000004.0
2005-01-19 14:54:00,1.54121,1.54133,1.54119,1.54119,72799998.0
2005-01-19 14:55:00,1.5412,1.54135,1.54107,1.54113,242100003.0
2005-01-19 14:56:00,1.54128,1.54135,1.54112,1.54128,478799997.0
2005-01-19 14:57:00,1.54124,1.54139,1.54122,1.54132,288600001.0
2005-01-19 14:58:00,1.54118,1.54133,1.54114,1.54122,157099998.0
2005-01-19 14:59:00,1.54104,1.54118,1.54092,1.54112,194699999.0
2005-01-19 15:00:00,1.5411,1.5411,1.54093,1.54103,209000000.0
2005-01-19 15:01:00,1.54109,1.54117,1.54088,1.54088,493300000.0
2005-01-19 15:02:00,1.54117,1.54122,1.541,1.541,111199999.0
2005-01-19 15:03:00,1.54092,1.54112,1.54092,1.54102,226600001.0
2005-01-19 15:04:00,1.54088,1.541,1.54082,1.541,234800000.0
2005-01-19 15:05:00,1.54091,1.54109,1.54076,1.54104,184299998.0
2005-01-19 15:06:00,1.54111,1.54112,1.54096,1.54098,235600003.0
2005-01-19 15:07:00,1.541,1.5413,1.541,1.54125,252100000.0
2005-01-19 15:08:00,1.54117,1.54117,1.5408,1.5408,180700002.0
2005-01-19 15:09:00,1.54103,1.54116,1.54097,1.54109,97399998.0
2005-01-19 15:10:00,1.54098,1.54115,1.54084,1.5411,286099995.0
2005-01-19 15:11:00,1.54112,1.54123,1.54105,1.54112,259600004.0
2005-01-19 15:12:00,1.54118,1.54126,1.54109,1.54109,227200001.0
2005-01-19 15:13:00,1.54131,1.54131,1.54117,1.54117,55200002.0
2005-01-19 15:14:00,1.54122,1.54137,1.54107,1.54135,209999999.0
2005-01-19 15:15:00,1.54119,1.5414,1.54113,1.54127,438500000.0
2005-01-19 15:16:00,1.5413,1.54141,1.54117,1.54129,182900004.0
2005-01-19 15:17:00,1.54137,1.54141,1.54127,1.54133,232000002.0
2005-01-19 15:18:00,1.54123,1.54135,1.5411,1.54135,192700002.0
2005-01-19 15:19:00,1.54138,1.54138,1.54117,1.54123,211899999.0
2005-01-19 15:20:00,1.54131,1.54149,1.54126,1.54138,231499999.0
2005-01-19 15:21:00,1.54134,1.54158,1.54134,1.54145,190599999.0
2005-01-19 15:22:00,1.54133,1.54146,1.54127,1.54139,63299999.0
2005-01-19 15:23:00,1.54145,1.54155,1.54123,1.54123,231999998.0
2005-01-19 15:24:00,1.54155,1.54155,1.54137,1.54139,175899998.0
2005-01-19 15:25:00,1.54154,1.54162,1.54135,1.54147,185600000.0
2005-01-19 15:26:00,1.54145,1.54157,1.54145,1.54153,64600000.0
2005-01-19 15:27:00,1.54154,1.54169,1.54148,1.54148,163400002.0
2005-01-19 15:28:00,1.54141,1.54156,1.54135,1.54143,319500006.0
2005-01-19 15:29:00,1.5414,1.54153,1.54067,1.54067,346600000.0
2005-01-19 15:30:00,1.54091,1.54154,1.54084,1.54154,190099997.0
2005-01-19 15:31:00,1.5414,1.5414,1.54076,1.54136,361799999.0
2005-01-19 15:32:00,1.54143,1.54166,1.54138,1.54156,233599997.0
2005-01-19 15:33:00,1.54151,1.54161,1.54131,1.54153,388000003.0
2005-01-19 15:34:00,1.54148,1.5416,1.54099,1.5411,120399998.0
2005-01-19 15:35:00,1.54113,1.54121,1.54097,1.54114,309800001.0
2005-01-19 15:36:00,1.54118,1.54118,1.54098,1.54098,89700001.0
2005-01-19 15:37:00,1.54108,1.54134,1.54108,1.54112,456899999.0
2005-01-19 15:38:00,1.54127,1.54144,1.54112,1.54122,149900001.0
2005-01-19 15:39:00,1.54147,1.54149,1.54116,1.54136,520700006.0
2005-01-19 15:40:00,1.54136,1.54161,1.54134,1.5415,445600000.0
2005-01-19 15:41:00,1.54144,1.54172,1.54138,1.5416,224200002.0
2005-01-19 15:42:00,1.54168,1.54189,1.54153,1.54163,293300002.0
2005-01-19 15:43:00,1.5417,1.54189,1.54164,1.54187,333900002.0
2005-01-19 15:44:00,1.54182,1.54185,1.54155,1.54159,302099998.0
2005-01-19 15:45:00,1.54162,1.54171,1.54137,1.54137,271300002.0
2005-01-19 15:46:00,1.54144,1.54172,1.54144,1.54154,339400001.0
2005-01-19 15:47:00,1.5415,1.5415,1.541,1.54101,313300001.0
2005-01-19 15:48:00,1.54105,1.54137,1.54094,1.54137,448299997.0
2005-01-19 15:49:00,1.54145,1.54154,1.54131,1.54144,381899999.0
2005-01-19 15:50:00,1.54155,1.54158,1.54128,1.54133,243100002.0
2005-01-19 15:51:00,1.54171,1.54177,1.5413,1.5413,183399999.0
2005-01-19 15:52:00,1.54165,1.54165,1.54129,1.54129,173999999.0
2005-01-19 15:53:00,1.54137,1.54148,1.54119,1.54133,194300004.0
2005-01-19 15:54:00,1.54137,1.54137,1.54109,1.5411,263500000.0
2005-01-19 15:55:00,1.54112,1.54118,1.54096,1.54101,401699997.0
2005-01-19 15:56:00,1.54122,1.54145,1.54106,1.54116,518200001.0
2005-01-19 15:57:00,1.54109,1.54151,1.54109,1.54124,376300001.0
2005-01-19 15:58:00,1.54144,1.54156,1.54131,1.54137,231599996.0
2005-01-19 15:59:00,1.54154,1.54163,1.54139,1.54141,387399999.0
2005-01-19 16:00:00,1.54158,1.54165,1.54134,1.54135,253300005.0
2005-01-19 16:01:00,1.54101,1.54133,1.54101,1.54114,246199999.0
2005-01-19 16:02:00,1.54132,1.54143,1.54103,1.54106,373000000.0
2005-01-19 16:03:00,1.54092,1.5412,1.54072,1.5412,321900004.0
2005-01-19 16:04:00,1.54125,1.54125,1.54106,1.54113,130300001.0
2005-01-19 16:05:00,1.5412,1.5412,1.54095,1.54104,294100004.0
2005-01-19 16:06:00,1.54117,1.5413,1.54101,1.54111,218800002.0
2005-01-19 16:07:00,1.54113,1.54126,1.54097,1.5412,297600002.0
2005-01-19 16:08:00,1.54122,1.54127,1.54106,1.54112,371999999.0
2005-01-19 16:09:00,1.54118,1.54148,1.54113,1.54114,448000008.0
2005-01-19 16:10:00,1.54156,1.54158,1.54133,1.54151,284300000.0
2005-01-19 16:11:00,1.54152,1.54152,1.54119,1.54134,315500001.0
2005-01-19 16:12:00,1.54137,1.54142,1.54109,1.54114,158500001.0
2005-01-19 16:13:00,1.54117,1.54131,1.54098,1.54116,305499995.0
2005-01-19 16:14:00,1.54117,1.54136,1.54105,1.54129,444700003.0
2005-01-19 16:15:00,1.54127,1.54151,1.54107,1.54121,248300000.0
2005-01-19 16:16:00,1.54147,1.54153,1.54127,1.54127,500300008.0
2005-01-19 16:17:00,1.54127,1.54143,1.54122,1.54128,254700001.0
2005-01-19 16:18:00,1.54132,1.54143,1.54124,1.54143,238900001.0
2005-01-19 16:19:00,1.54127,1.54148,1.54122,1.5414,240500000.0
2005-01-19 16:20:00,1.54132,1.54151,1.54126,1.54148,211699999.0
2005-01-19 16:21:00,1.54133,1.54144,1.54123,1.54129,44300002.0
2005-01-19 16:22:00,1.54135,1.54135,1.54108,1.54108,42400000.0
2005-01-19 16:23:00,1.54089,1.54116,1.54077,1.54082,292900003.0
2005-01-19 16:24:00,1.54067,1.54091,1.54058,1.54066,472400002.0
2005-01-19 16:25:00,1.54075,1.5408,1.54057,1.54059,267399998.0
2005-01-19 16:26:00,1.54043,1.54058,1.54015,1.54052,197700000.0
2005-01-19 16:27:00,1.54043,1.54076,1.54043,1.54071,256200002.0
2005-01-19 16:28:00,1.54071,1.54071,1.54041,1.54041,305899997.0
2005-01-19 16:29:00,1.54052,1.5406,1.5404,1.54057,217200000.0
2005-01-19 16:30:00,1.54025,1.5406,1.54025,1.5405,236400000.0
2005-01-19 16:31:00,1.5404,1.5405,1.54025,1.54034,227499997.0
2005-01-19 16:32:00,1.54026,1.54026,1.54006,1.5401,74200000.0
2005-01-19 16:33:00,1.54007,1.54007,1.53975,1.53983,152199998.0
2005-01-19 16:34:00,1.5399,1.53992,1.53978,1.53986,87900002.0
2005-01-19 16:35:00,1.53997,1.54005,1.53983,1.54005,209000001.0
2005-01-19 16:36:00,1.54013,1.54026,1.53997,1.5401,342500001.0
2005-01-19 16:37:00,1.54012,1.54022,1.53998,1.53998,318000001.0
2005-01-19 16:38:00,1.54005,1.54019,1.53993,1.54008,431899999.0
2005-01-19 16:39:00,1.54006,1.54017,1.54,1.54017,227500001.0
2005-01-19 16:40:00,1.54035,1.54042,1.54016,1.54024,285500000.0
2005-01-19 16:41:00,1.54034,1.54047,1.5402,1.54035,192000000.0
2005-01-19 16:42:00,1.5403,1.54062,1.5403,1.54057,264700000.0
2005-01-19 16:43:00,1.54055,1.54057,1.54017,1.5405,392200001.0
2005-01-19 16:44:00,1.54057,1.54062,1.54042,1.54049,241399997.0
2005-01-19 16:45:00,1.54044,1.54065,1.54041,1.54051,413500002.0
2005-01-19 16:46:00,1.54047,1.54067,1.54043,1.54057,407600004.0
2005-01-19 16:47:00,1.54034,1.54053,1.54028,1.54053,339500004.0
2005-01-19 16:48:00,1.54047,1.54057,1.5402,1.54027,296300001.0
2005-01-19 16:49:00,1.54032,1.54045,1.54021,1.54028,328499998.0
2005-01-19 16:50:00,1.5402,1.54034,1.54015,1.54034,340199997.0
2005-01-19 16:51:00,1.54016,1.54035,1.54003,1.5402,341900001.0
2005-01-19 16:52:00,1.5402,1.54035,1.5402,1.54035,172800001.0
2005-01-19 16:53:00,1.5403,1.54041,1.54015,1.54041,289600003.0
2005-01-19 16:54:00,1.54033,1.54045,1.54017,1.54027,541700003.0
2005-01-19 16:55:00,1.54043,1.54061,1.54033,1.54061,381200001.0
2005-01-19 16:56:00,1.54047,1.54062,1.54025,1.54025,414300004.0
2005-01-19 16:57:00,1.54042,1.54053,1.54034,1.54053,137000002.0
2005-01-19 16:58:00,1.54013,1.54036,1.54011,1.54026,127000000.0
2005-01-19 16:59:00,1.54024,1.54035,1.5401,1.54021,154799998.0
2005-01-19 17:00:00,1.54027,1.54044,1.54002,1.54032,246399999.0
2005-01-19 17:01:00,1.54051,1.54062,1.54032,1.54062,347400001.0
2005-01-19 17:02:00,1.5406,1.5407,1.54039,1.54047,302100001.0
2005-01-19 17:03:00,1.54088,1.54118,1.54069,1.54095,269899996.0
2005-01-19 17:04:00,1.54106,1.54122,1.54059,1.54074,351400002.0
2005-01-19 17:05:00,1.54099,1.54119,1.54089,1.54094,261900005.0
2005-01-19 17:06:00,1.54112,1.54123,1.54092,1.54113,270200001.0
2005-01-19 17:07:00,1.54119,1.5412,1.54097,1.54099,212400002.0
2005-01-19 17:08:00,1.54112,1.54127,1.54087,1.54113,302999996.0
2005-01-19 17:09:00,1.54108,1.54116,1.5409,1.54104,307300006.0
2005-01-19 17:10:00,1.54092,1.54108,1.54078,1.54093,197300002.0
2005-01-19 17:11:00,1.54087,1.54098,1.54073,1.54082,95100002.0
2005-01-19 17:12:00,1.54086,1.54103,1.54074,1.54091,276300002.0
2005-01-19 17:13:00,1.54097,1.54097,1.54061,1.54071,325600002.0
2005-01-19 17:14:00,1.54092,1.54092,1.54064,1.54072,201300001.0
2005-01-19 17:15:00,1.54075,1.54099,1.5407,1.54097,456300001.0
2005-01-19 17:16:00,1.54085,1.54098,1.5407,1.54087,496900000.0
2005-01-19 17:17:00,1.54078,1.54094,1.54072,1.54094,274200004.0
2005-01-19 17:18:00,1.54082,1.541,1.54069,1.5407,238499997.0
2005-01-19 17:19:00,1.54087,1.54098,1.54074,1.54074,257200000.0
2005-01-19 17:20:00,1.54081,1.54089,1.54065,1.54073,166700000.0
2005-01-19 17:21:00,1.54083,1.54083,1.54074,1.54074,111400000.0
2005-01-19 17:22:00,1.54067,1.54084,1.54067,1.54081,254499998.0
2005-01-19 17:23:00,1.54083,1.54083,1.54064,1.54068,150000000.0
2005-01-19 17:24:00,1.54084,1.54091,1.54061,1.54074,355700000.0
2005-01-19 17:25:00,1.54092,1.54092,1.54065,1.54078,281299999.0
2005-01-19 17:26:00,1.54083,1.54093,1.54076,1.54081,173400003.0
2005-01-19 17:27:00,1.54078,1.54089,1.54071,1.54081,272200000.0
2005-01-19 17:28:00,1.54086,1.54086,1.54064,1.54064,133099999.0
2005-01-19 17:29:00,1.54072,1.54095,1.54066,1.54088,270900002.0
2005-01-19 17:30:00,1.54081,1.54085,1.54066,1.54072,280799996.0
2005-01-19 17:31:00,1.54077,1.54077,1.54054,1.54059,487200000.0
2005-01-19 17:32:00,1.54068,1.54082,1.54055,1.54059,342000002.0
2005-01-19 17:33:00,1.54082,1.54101,1.54082,1.54092,241100003.0
2005-01-19 17:34:00,1.54085,1.54091,1.54067,1.54091,261600000.0
2005-01-19 17:35:00,1.54097,1.54112,1.54077,1.54093,311900000.0
2005-01-19 17:36:00,1.54085,1.54116,1.54085,1.541,355699997.0
2005-01-19 17:37:00,1.54111,1.54117,1.54088,1.54088,290100001.0
2005-01-19 17:38:00,1.5409,1.54104,1.54084,1.54097,305500000.0
2005-01-19 17:39:00,1.54097,1.54116,1.54094,1.54098,188700000.0
2005-01-19 17:40:00,1.54074,1.54107,1.54074,1.54102,312300002.0
2005-01-19 17:41:00,1.54107,1.54107,1.54082,1.54082,320200005.0
2005-01-19 17:42:00,1.54116,1.54116,1.54087,1.54087,245000003.0
2005-01-19 17:43:00,1.54092,1.54104,1.54072,1.54072,318700000.0
2005-01-19 17:44:00,1.54078,1.54099,1.5406,1.54089,376300000.0
2005-01-19 17:45:00,1.54095,1.541,1.54076,1.54076,295799997.0
2005-01-19 17:46:00,1.54075,1.5409,1.54075,1.54076,145500000.0
2005-01-19 17:47:00,1.54083,1.54109,1.54078,1.54091,520599999.0
2005-01-19 17:48:00,1.54106,1.54117,1.5409,1.54096,307599999.0
2005-01-19 17:49:00,1.54087,1.54111,1.54085,1.541,473900007.0
2005-01-19 17:50:00,1.5409,1.541,1.54084,1.5409,189699997.0
2005-01-19 17:51:00,1.54092,1.54103,1.54079,1.54099,271399999.0
2005-01-19 17:52:00,1.54072,1.54095,1.54072,1.54074,194500000.0
2005-01-19 17:53:00,1.54085,1.54101,1.54069,1.5408,385599997.0
2005-01-19 17:54:00,1.54075,1.54089,1.54062,1.54072,167999999.0
2005-01-19 17:55:00,1.54075,1.54096,1.54068,1.54072,367400004.0
2005-01-19 17:56:00,1.54084,1.54108,1.54084,1.54099,182700000.0
2005-01-19 17:57:00,1.54122,1.54129,1.54109,1.54113,295400008.0
2005-01-19 17:58:00,1.54111,1.54134,1.54111,1.5413,293999997.0
2005-01-19 17:59:00,1.54121,1.54122,1.54103,1.54112,59900001.0
2005-01-19 18:00:00,1.5411,1.5411,1.54091,1.54103,170999999.0
2005-01-19 18:01:00,1.5417,1.5417,1.5417,1.5417,2044900005.0
2005-01-19 18:02:00,1.5417,1.5417,1.5417,1.5417,2044900005.0
2005-01-19 18:03:00,1.5418,1.5418,1.5417,1.5417,2044900005.0
2005-01-19 18:04:00,1.5417,1.5421,1.5417,1.5421,2044900005.0
2005-01-19 18:05:00,1.5421,1.5423,1.5417,1.5421,2044900005.0
2005-01-19 18:06:00,1.5423,1.5425,1.5421,1.5425,2044900005.0
2005-01-19 18:07:00,1.5423,1.5427,1.5423,1.5425,2044900005.0
2005-01-19 18:08:00,1.5423,1.5425,1.5423,1.5423,2044900005.0
2005-01-19 18:09:00,1.54095,1.54107,1.54082,1.541,2044900005.0
2005-01-19 18:10:00,1.5427,1.5429,1.5425,1.5429,1714100014.0
2005-01-19 18:11:00,1.54081,1.54109,1.54074,1.54107,1714100014.0
2005-01-19 18:12:00,1.54115,1.54139,1.54107,1.54122,1798700017.0
2005-01-19 18:13:00,1.54128,1.54148,1.54113,1.54126,1361400001.0
2005-01-19 18:14:00,1.5429,1.5433,1.5429,1.5433,842100001.0
2005-01-19 18:15:00,1.54133,1.5415,1.54115,1.5415,842100001.0
2005-01-19 18:16:00,1.5429,1.5432,1.5429,1.5429,1776200010.0
2005-01-19 18:17:00,1.54154,1.54169,1.54115,1.54162,1776200010.0
2005-01-19 18:18:00,1.5415,1.542,1.5415,1.54166,989700005.0
2005-01-19 18:19:00,1.5432,1.5432,1.5429,1.5429,1024899988.0
2005-01-19 18:20:00,1.5432,1.5433,1.5432,1.5432,1024899988.0
2005-01-19 18:21:00,1.54186,1.54203,1.54182,1.54195,1024899988.0
2005-01-19 18:22:00,1.54191,1.54205,1.54187,1.54201,942800001.0
2005-01-19 18:23:00,1.5429,1.5432,1.5429,1.5429,1270300003.0
2005-01-19 18:24:00,1.5427,1.5429,1.5427,1.5429,1270300003.0
2005-01-19 18:25:00,1.5429,1.5432,1.5429,1.5432,1270300003.0
2005-01-19 18:26:00,1.5429,1.5429,1.5427,1.5429,1270300003.0
2005-01-19 18:27:00,1.5421,1.54226,1.54203,1.54205,1270300003.0
2005-01-19 18:28:00,1.5425,1.5429,1.5425,1.5429,1705399998.0
2005-01-19 18:29:00,1.54227,1.54227,1.54195,1.54199,1705399998.0
2005-01-19 18:30:00,1.54182,1.5421,1.54179,1.54198,1106500011.0
2005-01-19 18:31:00,1.54193,1.54206,1.54172,1.54193,726500006.0
2005-01-19 18:32:00,1.54184,1.54198,1.54169,1.54186,1432500002.0
2005-01-19 18:33:00,1.5433,1.5433,1.5432,1.5432,1193200000.0
2005-01-19 18:34:00,1.5433,1.5433,1.5429,1.5433,1193200000.0
2005-01-19 18:35:00,1.5432,1.5433,1.5432,1.5432,1193200000.0
2005-01-19 18:36:00,1.54198,1.54205,1.54182,1.542,1193200000.0
2005-01-19 18:37:00,1.54207,1.54219,1.54155,1.542,1996900003.0
2005-01-19 18:38:00,1.5419,1.54203,1.5418,1.54195,1525400004.0
2005-01-19 18:39:00,1.54192,1.54209,1.54192,1.54205,1929400003.0
2005-01-19 18:40:00,1.5431,1.5431,1.5429,1.5429,1064899999.0
2005-01-19 18:41:00,1.54196,1.5421,1.54181,1.54193,1064899999.0
2005-01-19 18:42:00,1.54215,1.54217,1.54191,1.54194,1269200010.0
2005-01-19 18:43:00,1.54213,1.5422,1.542,1.54206,294000002.0
2005-01-19 18:44:00,1.54214,1.54216,1.54193,1.54193,1042999997.0
2005-01-19 18:45:00,1.54187,1.54208,1.54179,1.54207,528900003.0
2005-01-19 18:46:00,1.54212,1.54226,1.54183,1.54183,284499997.0
2005-01-19 18:47:00,1.54222,1.5424,1.542,1.5422,417600003.0
2005-01-19 18:48:00,1.54216,1.54229,1.54202,1.54213,1176000004.0
2005-01-19 18:49:00,1.54217,1.5423,1.54206,1.54227,201700001.0
2005-01-19 18:50:00,1.54211,1.54224,1.54192,1.54201,715200010.0
2005-01-19 18:51:00,1.54214,1.54225,1.54195,1.54195,1458200003.0
2005-01-19 18:52:00,1.54208,1.54231,1.54195,1.54208,1627300001.0
2005-01-19 18:53:00,1.54225,1.54238,1.54201,1.54211,1294100016.0
2005-01-19 18:54:00,1.54194,1.54214,1.5418,1.54194,817200001.0
2005-01-19 18:55:00,1.54203,1.54203,1.54177,1.54177,1567199996.0
2005-01-19 18:56:00,1.54187,1.54216,1.54146,1.54186,810200005.0
2005-01-19 18:57:00,1.54184,1.5421,1.5417,1.54205,736799999.0
2005-01-19 18:58:00,1.54154,1.54225,1.54125,1.54179,962100003.0
2005-01-19 18:59:00,1.54187,1.54187,1.54158,1.54165,1918900004.0
2005-01-19 19:00:00,1.54149,1.54181,1.54149,1.54181,605500006.0
2005-01-19 19:01:00,1.54174,1.54182,1.54155,1.54172,339600004.0
2005-01-19 19:02:00,1.54147,1.54168,1.54138,1.54155,833500003.0
2005-01-19 19:03:00,1.5415,1.54164,1.54145,1.5416,476100001.0
2005-01-19 19:04:00,1.5417,1.54193,1.54165,1.5418,144700002.0
2005-01-19 19:05:00,1.54182,1.54209,1.5417,1.54197,699099998.0
2005-01-19 19:06:00,1.54212,1.54239,1.54194,1.54216,1657699996.0
2005-01-19 19:07:00,1.54245,1.54259,1.54197,1.54202,908100005.0
2005-01-19 19:08:00,1.54248,1.54263,1.54224,1.54239,1498900012.0
2005-01-19 19:09:00,1.54234,1.54261,1.5423,1.54255,1453800005.0
2005-01-19 19:10:00,1.54268,1.54282,1.54252,1.54268,1037399999.0
2005-01-19 19:11:00,1.54263,1.54274,1.54245,1.54245,1311099986.0
2005-01-19 19:12:00,1.54245,1.54265,1.54243,1.54253,971200004.0
2005-01-19 19:13:00,1.54251,1.54278,1.54251,1.54267,624300000.0
2005-01-19 19:14:00,1.54268,1.54317,1.54268,1.54316,274600001.0
2005-01-19 19:15:00,1.54322,1.54327,1.54283,1.54287,1434100001.0
2005-01-19 19:16:00,1.54295,1.54306,1.54278,1.54278,518899997.0
2005-01-19 19:17:00,1.54305,1.54308,1.54274,1.54274,763600003.0
2005-01-19 19:18:00,1.54302,1.54311,1.54287,1.54306,855000006.0
2005-01-19 19:19:00,1.54308,1.54317,1.54293,1.54305,1002900002.0
2005-01-19 19:20:00,1.54312,1.54322,1.54296,1.54304,1007899993.0
2005-01-19 19:21:00,1.54306,1.54323,1.54304,1.5432,1095200004.0
2005-01-19 19:22:00,1.54288,1.54313,1.54274,1.5431,290899998.0
2005-01-19 19:23:00,1.54317,1.54317,1.54276,1.54276,566700006.0
2005-01-19 19:24:00,1.54278,1.54295,1.54272,1.54288,462000006.0
2005-01-19 19:25:00,1.54277,1.54308,1.54277,1.54294,1058500003.0
2005-01-19 19:26:00,1.54292,1.54304,1.54259,1.54268,1061800001.0
2005-01-19 19:27:00,1.5427,1.5428,1.5425,1.5425,1072500008.0
2005-01-19 19:28:00,1.54268,1.54278,1.54258,1.54263,389299998.0
2005-01-19 19:29:00,1.54265,1.54284,1.54254,1.54272,712499997.0
2005-01-19 19:30:00,1.5427,1.5429,1.5427,1.5429,1241300002.0
2005-01-19 19:31:00,1.54336,1.54351,1.54309,1.54322,1241300002.0
2005-01-19 19:32:00,1.54309,1.5433,1.54284,1.54292,700200001.0
2005-01-19 19:33:00,1.54288,1.54318,1.54288,1.54305,1017100010.0
2005-01-19 19:34:00,1.54307,1.54315,1.54279,1.54302,1737400010.0
2005-01-19 19:35:00,1.54303,1.54323,1.54284,1.54323,880900006.0
2005-01-19 19:36:00,1.54313,1.54313,1.54197,1.54265,847299999.0
2005-01-19 19:37:00,1.54296,1.54316,1.54295,1.54316,436100006.0
2005-01-19 19:38:00,1.54303,1.54319,1.54299,1.54299,604600004.0
2005-01-19 19:39:00,1.54296,1.5431,1.54278,1.54287,1160399999.0
2005-01-19 19:40:00,1.54304,1.54315,1.54286,1.54299,517299994.0
2005-01-19 19:41:00,1.5429,1.54304,1.54272,1.5428,453100004.0
2005-01-19 19:42:00,1.5431,1.5431,1.54273,1.54296,746400001.0
2005-01-19 19:43:00,1.54295,1.54301,1.54267,1.54267,258499996.0
2005-01-19 19:44:00,1.54272,1.54287,1.54252,1.54279,887000004.0
2005-01-19 19:45:00,1.54287,1.54293,1.54269,1.54285,192300001.0
2005-01-19 19:46:00,1.54292,1.54293,1.54257,1.54271,883799999.0
2005-01-19 19:47:00,1.54287,1.54309,1.54264,1.54264,213400000.0
2005-01-19 19:48:00,1.54278,1.54307,1.54273,1.54304,612599998.0
2005-01-19 19:49:00,1.54297,1.54305,1.54285,1.54305,1277500001.0
2005-01-19 19:50:00,1.54292,1.54307,1.54292,1.54299,133300002.0
2005-01-19 19:51:00,1.543,1.54316,1.54245,1.54246,526000007.0
2005-01-19 19:52:00,1.54295,1.54307,1.54291,1.54307,365800001.0
2005-01-19 19:53:00,1.5432,1.54343,1.54311,1.54319,636100006.0
2005-01-19 19:54:00,1.54352,1.54364,1.54332,1.5434,389699998.0
2005-01-19 19:55:00,1.54347,1.54352,1.5433,1.5433,575099998.0
2005-01-19 19:56:00,1.54343,1.5437,1.54331,1.54354,1337900000.0
2005-01-19 19:57:00,1.5437,1.54382,1.5435,1.54355,1544600000.0
2005-01-19 19:58:00,1.54373,1.54405,1.54373,1.54393,1817200004.0
2005-01-19 19:59:00,1.54406,1.54407,1.54384,1.54394,859599996.0
2005-01-19 20:00:00,1.54414,1.54429,1.54397,1.54397,776200002.0
2005-01-19 20:01:00,1.54407,1.54422,1.54396,1.54415,709400005.0
2005-01-19 20:02:00,1.54435,1.5444,1.54415,1.54431,563000000.0
2005-01-19 20:03:00,1.54452,1.54456,1.54435,1.54453,284899999.0
2005-01-19 20:04:00,1.54482,1.54508,1.54482,1.54484,345999997.0
2005-01-19 20:05:00,1.54471,1.54489,1.54452,1.54455,312499994.0
2005-01-19 20:06:00,1.54481,1.54481,1.54438,1.54438,495200005.0
2005-01-19 20:07:00,1.5441,1.54417,1.54372,1.54393,400199999.0
2005-01-19 20:08:00,1.54415,1.54423,1.54385,1.54393,1210200001.0
2005-01-19 20:09:00,1.54399,1.54416,1.54396,1.54407,223899999.0
2005-01-19 20:10:00,1.54403,1.54422,1.54389,1.54389,339599996.0
2005-01-19 20:11:00,1.54379,1.54386,1.54335,1.54335,692400006.0
2005-01-19 20:12:00,1.54357,1.54363,1.54336,1.54337,231900000.0
2005-01-19 20:13:00,1.54346,1.54352,1.5432,1.54331,1347099995.0
2005-01-19 20:14:00,1.54328,1.54342,1.54319,1.54341,621700003.0
2005-01-19 20:15:00,1.54335,1.54351,1.5432,1.54347,1454600000.0
2005-01-19 20:17:00,1.54343,1.54352,1.54326,1.54347,432800001.0
2005-01-19 20:18:00,1.54345,1.54345,1.5433,1.5433,463300005.0
2005-01-19 20:19:00,1.5427,1.5427,1.5427,1.5427,717200003.0
2005-01-19 20:20:00,1.5425,1.5429,1.5425,1.5425,717200003.0
2005-01-19 20:21:00,1.54306,1.54333,1.54306,1.54325,717200003.0
2005-01-19 20:22:00,1.5431,1.54327,1.5431,1.54325,674000000.0
2005-01-19 20:23:00,1.54301,1.54327,1.54301,1.5432,1066200006.0
2005-01-19 20:24:00,1.54317,1.54317,1.54265,1.5428,613999997.0
2005-01-19 20:25:00,1.5429,1.54304,1.54274,1.54281,867800004.0
2005-01-19 20:26:00,1.54297,1.54299,1.54284,1.54284,378499995.0
2005-01-19 20:27:00,1.54288,1.54299,1.54277,1.54279,534600004.0
2005-01-19 20:29:00,1.54285,1.54285,1.5424,1.5424,1552700012.0
2005-01-19 20:30:00,1.5427,1.5427,1.5427,1.5427,603300001.0
2005-01-19 20:31:00,1.5425,1.5427,1.5425,1.5427,603300001.0
2005-01-19 20:32:00,1.5427,1.5427,1.5427,1.5427,603300001.0
2005-01-19 20:33:00,1.54268,1.54272,1.54237,1.54237,603300001.0
2005-01-19 20:34:00,1.54236,1.54267,1.54235,1.54248,325900000.0
2005-01-19 20:35:00,1.54227,1.54253,1.54212,1.5424,634500001.0
2005-01-19 20:36:00,1.54232,1.54257,1.54226,1.54248,521899998.0
2005-01-19 20:37:00,1.54241,1.54262,1.54224,1.54238,771599996.0
2005-01-19 20:38:00,1.54222,1.54248,1.54222,1.54237,1749199997.0
2005-01-19 20:39:00,1.54235,1.54249,1.54219,1.54225,1113899993.0
2005-01-19 20:40:00,1.54258,1.54274,1.54241,1.54241,1347999999.0
2005-01-19 20:41:00,1.54257,1.54257,1.54223,1.54231,561599991.0
2005-01-19 20:42:00,1.54253,1.54268,1.54228,1.54228,267700001.0
2005-01-19 20:43:00,1.54268,1.5427,1.54241,1.54241,814700004.0
2005-01-19 20:44:00,1.54251,1.54258,1.54226,1.54226,1198399998.0
2005-01-19 20:45:00,1.54247,1.54261,1.54234,1.54255,890599998.0
2005-01-19 20:46:00,1.5427,1.54273,1.54246,1.5427,261099999.0
2005-01-19 20:47:00,1.54258,1.54264,1.54235,1.54248,664300006.0
2005-01-19 20:48:00,1.54245,1.54258,1.54231,1.54239,1321500000.0
2005-01-19 20:49:00,1.54228,1.54255,1.54226,1.54255,774400001.0
2005-01-19 20:50:00,1.54255,1.54255,1.54235,1.5425,1733300006.0
2005-01-19 20:51:00,1.5425,1.54257,1.54237,1.54242,284299994.0
2005-01-19 20:52:00,1.54251,1.54266,1.54232,1.54253,1532200013.0
2005-01-19 20:53:00,1.54261,1.54271,1.5425,1.5425,1689299998.0
2005-01-19 20:54:00,1.54263,1.54263,1.54228,1.5424,604299998.0
2005-01-19 20:55:00,1.54252,1.54266,1.54243,1.54245,545000002.0
2005-01-19 20:56:00,1.5423,1.5423,1.5421,1.5421,1353199998.0
2005-01-19 20:57:00,1.5422,1.5423,1.5421,1.5423,1353199998.0
2005-01-19 20:58:00,1.5421,1.5423,1.5421,1.5423,1353199998.0
2005-01-19 20:59:00,1.5421,1.5423,1.5421,1.5423,1353199998.0
2005-01-19 21:01:00,1.5423,1.5423,1.5423,1.5423,1353199998.0
2005-01-19 21:02:00,1.54276,1.54299,1.54265,1.54272,1353199998.0
2005-01-19 21:03:00,1.54272,1.54286,1.54254,1.54255,1378500004.0
2005-01-19 21:04:00,1.54282,1.54282,1.54254,1.54254,198999996.0
2005-01-19 21:05:00,1.54278,1.54297,1.54274,1.54276,747100005.0
2005-01-19 21:06:00,1.54289,1.54307,1.54272,1.54277,372799999.0
2005-01-19 21:07:00,1.5427,1.54279,1.5423,1.54237,367299998.0
2005-01-19 21:08:00,1.54255,1.5426,1.54233,1.54247,330800001.0
2005-01-19 21:09:00,1.54254,1.54254,1.54217,1.54217,623700003.0
2005-01-19 21:10:00,1.54206,1.54237,1.54093,1.54232,1275699994.0
2005-01-19 21:11:00,1.54242,1.5427,1.54241,1.54256,539899996.0
2005-01-19 21:12:00,1.54262,1.54262,1.54232,1.54236,392799996.0
2005-01-19 21:13:00,1.54239,1.54241,1.54216,1.5423,920799996.0
2005-01-19 21:14:00,1.54237,1.54237,1.54216,1.54218,847700000.0
2005-01-19 21:15:00,1.54219,1.5424,1.5421,1.54223,820299998.0
2005-01-19 21:16:00,1.54202,1.54235,1.54202,1.5423,704500004.0
2005-01-19 21:17:00,1.5423,1.54238,1.54213,1.54221,1537100000.0
2005-01-19 21:18:00,1.54245,1.54251,1.54215,1.54215,678799999.0
2005-01-19 21:19:00,1.54246,1.54259,1.54234,1.54248,582999998.0
2005-01-19 21:20:00,1.5425,1.5425,1.5423,1.5423,1155600005.0
2005-01-19 21:21:00,1.5421,1.5423,1.5421,1.5423,1155600005.0
2005-01-19 21:23:00,1.54254,1.54262,1.54227,1.54227,1155600005.0
2005-01-19 21:24:00,1.54228,1.5424,1.54221,1.5424,801699999.0
2005-01-19 21:25:00,1.54239,1.54247,1.54188,1.54203,1046300000.0
2005-01-19 21:26:00,1.5421,1.54238,1.5421,1.54238,619400004.0
2005-01-19 21:27:00,1.54242,1.54261,1.54237,1.54248,401900000.0
2005-01-19 21:28:00,1.5423,1.54245,1.54224,1.54237,792499998.0
2005-01-19 21:29:00,1.5424,1.54245,1.54221,1.54228,578300004.0
2005-01-19 21:30:00,1.54227,1.54243,1.54223,1.54237,489999999.0
2005-01-19 21:31:00,1.54219,1.54235,1.54216,1.54235,524200000.0
2005-01-19 21:33:00,1.5423,1.54245,1.5423,1.5424,254000000.0
2005-01-19 21:34:00,1.54228,1.54243,1.54225,1.54238,1391599999.0
2005-01-19 21:35:00,1.54225,1.54239,1.54217,1.54237,918000002.0
2005-01-19 21:36:00,1.54237,1.5425,1.54227,1.54235,243700003.0
2005-01-19 21:37:00,1.54215,1.54235,1.54193,1.54201,418400002.0
2005-01-19 21:38:00,1.54225,1.54225,1.54199,1.5421,234499998.0
2005-01-19 21:39:00,1.54211,1.5424,1.54211,1.54217,171799998.0
2005-01-19 21:40:00,1.54228,1.54239,1.54207,1.54207,613100007.0
2005-01-19 21:41:00,1.54201,1.54231,1.542,1.54227,652400003.0
2005-01-19 21:42:00,1.54233,1.5425,1.54221,1.54221,328400005.0
2005-01-19 21:43:00,1.54239,1.54245,1.54226,1.54228,994300003.0
2005-01-19 21:44:00,1.54218,1.54241,1.542,1.54212,1442100012.0
2005-01-19 21:45:00,1.54228,1.54235,1.54206,1.54218,658400001.0
2005-01-19 21:46:00,1.54226,1.54243,1.54203,1.54206,1117100008.0
2005-01-19 21:47:00,1.54214,1.54251,1.54214,1.54223,1151600007.0
2005-01-19 21:48:00,1.54217,1.54234,1.54216,1.54227,394300000.0
2005-01-19 21:49:00,1.54219,1.54227,1.54206,1.54218,1047000001.0
2005-01-19 21:50:00,1.54175,1.54196,1.54118,1.54173,286599993.0
2005-01-19 21:51:00,1.54243,1.54243,1.54214,1.54214,596100002.0
2005-01-19 21:52:00,1.54228,1.54236,1.54202,1.54204,1619899995.0
2005-01-19 21:53:00,1.54209,1.54225,1.54206,1.54223,493499994.0
2005-01-19 21:54:00,1.54208,1.54215,1.54182,1.5419,270600002.0
2005-01-19 21:55:00,1.54176,1.54203,1.54175,1.54193,528000004.0
2005-01-19 21:56:00,1.54198,1.54213,1.54186,1.54186,625799999.0
2005-01-19 21:57:00,1.54193,1.54211,1.54185,1.542,466400000.0
2005-01-19 21:58:00,1.54205,1.54223,1.54201,1.54213,643400000.0
2005-01-19 21:59:00,1.54202,1.54219,1.54196,1.542,1309999999.0
2005-01-19 22:00:00,1.5421,1.54217,1.54197,1.54207,580900002.0
2005-01-19 22:01:00,1.54217,1.5423,1.54217,1.54221,250599999.0
2005-01-19 22:02:00,1.54228,1.54238,1.54209,1.54209,1181700000.0
2005-01-19 22:03:00,1.54228,1.54237,1.54213,1.54237,249099998.0
2005-01-19 22:04:00,1.54237,1.54251,1.54222,1.5424,569700002.0
2005-01-19 22:05:00,1.54239,1.54244,1.54222,1.54242,334600005.0
2005-01-19 22:06:00,1.54242,1.54251,1.54232,1.54236,390700002.0
2005-01-19 22:07:00,1.54239,1.54239,1.54214,1.54236,251099995.0
2005-01-19 22:08:00,1.54234,1.54248,1.5423,1.5424,528399999.0
2005-01-19 22:09:00,1.54236,1.54236,1.54204,1.54214,468100007.0
2005-01-19 22:10:00,1.54221,1.54229,1.54201,1.54211,243199999.0
2005-01-19 22:11:00,1.54227,1.54234,1.54221,1.5423,262600004.0
2005-01-19 22:12:00,1.54235,1.54242,1.54214,1.54222,685499997.0
2005-01-19 22:13:00,1.5421,1.54239,1.5421,1.54222,226800001.0
2005-01-19 22:14:00,1.54258,1.54258,1.54234,1.54236,235199999.0
2005-01-19 22:15:00,1.54224,1.54254,1.54224,1.54239,889999998.0
2005-01-19 22:16:00,1.54236,1.54239,1.5421,1.5421,195000003.0
2005-01-19 22:17:00,1.54234,1.54248,1.54227,1.54241,404599998.0
2005-01-19 22:18:00,1.54232,1.5425,1.54231,1.54245,289400001.0
2005-01-19 22:19:00,1.54227,1.54244,1.54218,1.54243,301200002.0
2005-01-19 22:20:00,1.54234,1.54234,1.54214,1.54223,279600000.0
2005-01-19 22:21:00,1.54218,1.54229,1.54213,1.54223,315900004.0
2005-01-19 22:22:00,1.54195,1.54247,1.54194,1.54225,815099995.0
2005-01-19 22:23:00,1.54227,1.54235,1.54216,1.54228,304799998.0
2005-01-19 22:24:00,1.5421,1.5423,1.54206,1.54223,347400002.0
2005-01-19 22:25:00,1.5423,1.5423,1.54199,1.542,756400004.0
2005-01-19 22:26:00,1.54219,1.54238,1.54201,1.54226,643200000.0
2005-01-19 22:27:00,1.54225,1.5423,1.54192,1.54192,247699999.0
2005-01-19 22:28:00,1.54223,1.54239,1.54205,1.54209,755500001.0
2005-01-19 22:29:00,1.54225,1.5423,1.54208,1.54219,825000000.0
2005-01-19 22:30:00,1.54198,1.54245,1.54189,1.54245,754400002.0
2005-01-19 22:31:00,1.54207,1.54225,1.54194,1.54225,229400002.0
2005-01-19 22:32:00,1.5421,1.54225,1.5421,1.54225,205800000.0
2005-01-19 22:33:00,1.5421,1.54235,1.54207,1.54235,216700000.0
2005-01-19 22:34:00,1.54235,1.54235,1.54218,1.5422,391199998.0
2005-01-19 22:35:00,1.54225,1.54232,1.54213,1.54221,268800000.0
2005-01-19 22:36:00,1.54218,1.54222,1.54197,1.54201,665500000.0
2005-01-19 22:37:00,1.54202,1.54224,1.54197,1.54214,492200000.0
2005-01-19 22:38:00,1.54213,1.54213,1.54181,1.54196,345399999.0
2005-01-19 22:39:00,1.54213,1.54223,1.54191,1.54202,779500010.0
2005-01-19 22:40:00,1.54215,1.5422,1.54189,1.54207,867599997.0
2005-01-19 22:41:00,1.54215,1.54225,1.54202,1.54211,495900000.0
2005-01-19 22:42:00,1.54214,1.54226,1.54201,1.5421,618800002.0
2005-01-19 22:43:00,1.54213,1.54227,1.54187,1.54211,1172800004.0
2005-01-19 22:44:00,1.54212,1.54223,1.54197,1.5421,412199999.0
2005-01-19 22:45:00,1.54207,1.5422,1.5419,1.5421,183499998.0
2005-01-19 22:46:00,1.54213,1.54213,1.54182,1.54182,197399997.0
2005-01-19 22:47:00,1.54189,1.54208,1.54186,1.54205,253800001.0
2005-01-19 22:48:00,1.54205,1.54205,1.5418,1.54205,307600002.0
2005-01-19 22:49:00,1.54208,1.5421,1.54182,1.54182,768500001.0
2005-01-19 22:50:00,1.54209,1.54217,1.54196,1.54217,214100000.0
2005-01-19 22:51:00,1.54192,1.54218,1.54192,1.54215,338200000.0
2005-01-19 22:52:00,1.54204,1.54223,1.54182,1.5421,542600003.0
2005-01-19 22:53:00,1.54215,1.54228,1.54206,1.54222,202599998.0
2005-01-19 22:54:00,1.54211,1.54232,1.54175,1.542,600899999.0
2005-01-19 22:55:00,1.54206,1.54218,1.542,1.54215,175900001.0
2005-01-19 22:56:00,1.54203,1.54223,1.54203,1.54223,64200000.0
2005-01-19 22:57:00,1.54204,1.54225,1.54204,1.54217,283000001.0
2005-01-19 22:58:00,1.54219,1.5423,1.54198,1.5421,311700003.0
2005-01-19 22:59:00,1.5421,1.54215,1.5417,1.5417,464600003.0
2005-01-19 23:00:00,1.54195,1.542,1.5416,1.542,79800001.0
2005-01-19 23:01:00,1.54218,1.54225,1.54205,1.54212,368499997.0
2005-01-19 23:02:00,1.5422,1.54225,1.5421,1.54218,135700001.0
2005-01-19 23:03:00,1.54216,1.54225,1.542,1.54225,351900001.0
2005-01-19 23:04:00,1.54215,1.54225,1.54194,1.54225,178200000.0
2005-01-19 23:05:00,1.54206,1.54236,1.54201,1.54211,403900000.0
2005-01-19 23:06:00,1.54204,1.54225,1.54204,1.54213,243200002.0
2005-01-19 23:07:00,1.54204,1.54227,1.54204,1.54219,133500000.0
2005-01-19 23:08:00,1.54222,1.54232,1.54214,1.54218,235600001.0
2005-01-19 23:09:00,1.54232,1.54262,1.54229,1.54231,303699999.0
2005-01-19 23:10:00,1.54232,1.54247,1.54224,1.54224,240000001.0
2005-01-19 23:11:00,1.54228,1.54232,1.54189,1.54216,297599996.0
2005-01-19 23:12:00,1.5423,1.54235,1.54221,1.54221,325300001.0
2005-01-19 23:13:00,1.54223,1.54256,1.54223,1.54228,297200002.0
2005-01-19 23:14:00,1.54255,1.54265,1.54241,1.54253,467900003.0
2005-01-19 23:15:00,1.5427,1.5427,1.54246,1.54246,146100000.0
2005-01-19 23:16:00,1.54248,1.54261,1.54232,1.54246,244700000.0
2005-01-19 23:17:00,1.5425,1.5426,1.5423,1.5426,343800000.0
2005-01-19 23:18:00,1.54257,1.54261,1.54236,1.54245,409099993.0
2005-01-19 23:19:00,1.54247,1.54262,1.54238,1.54257,333600001.0
2005-01-19 23:20:00,1.54254,1.54276,1.54253,1.5426,497800002.0
2005-01-19 23:21:00,1.54249,1.54249,1.54227,1.54234,215800005.0
2005-01-19 23:22:00,1.54245,1.54256,1.54229,1.5424,389500004.0
2005-01-19 23:23:00,1.54257,1.54257,1.54236,1.54236,73299999.0
2005-01-19 23:24:00,1.54241,1.54246,1.54232,1.54232,66300000.0
2005-01-19 23:25:00,1.54256,1.54265,1.54244,1.54255,84600002.0
2005-01-19 23:26:00,1.54267,1.54269,1.54238,1.54254,181299998.0
2005-01-19 23:27:00,1.54261,1.54275,1.54249,1.5426,258200005.0
2005-01-19 23:28:00,1.54258,1.54258,1.54235,1.54242,357200001.0
2005-01-19 23:29:00,1.5424,1.54259,1.5423,1.54247,261900004.0
2005-01-19 23:30:00,1.54235,1.54271,1.54226,1.54229,212600000.0
2005-01-19 23:31:00,1.54242,1.54271,1.54242,1.54258,254700003.0
2005-01-19 23:32:00,1.54232,1.54252,1.54218,1.5425,374500002.0
2005-01-19 23:33:00,1.54248,1.5427,1.54243,1.5427,323199998.0
2005-01-19 23:34:00,1.54277,1.54277,1.54249,1.5426,359499995.0
2005-01-19 23:35:00,1.54266,1.54281,1.54243,1.54245,217699998.0
2005-01-19 23:36:00,1.5425,1.54267,1.54229,1.54244,207999999.0
2005-01-19 23:37:00,1.54234,1.54249,1.54234,1.54249,87100000.0
2005-01-19 23:38:00,1.54258,1.54265,1.54235,1.54247,184300000.0
2005-01-19 23:39:00,1.54245,1.54245,1.54223,1.54223,167200002.0
2005-01-19 23:40:00,1.54231,1.54243,1.54225,1.54238,293200003.0
2005-01-19 23:41:00,1.54246,1.54246,1.5421,1.54242,344599998.0
2005-01-19 23:42:00,1.5423,1.54248,1.54223,1.54235,408700004.0
2005-01-19 23:43:00,1.54235,1.54243,1.54231,1.5424,80800000.0
2005-01-19 23:44:00,1.54235,1.54245,1.5422,1.54237,325300001.0
2005-01-19 23:45:00,1.54227,1.54245,1.54227,1.54245,45199998.0
2005-01-19 23:46:00,1.54238,1.54245,1.5422,1.54245,255699999.0
2005-01-19 23:47:00,1.5423,1.5424,1.5423,1.5424,103799999.0
2005-01-19 23:48:00,1.54229,1.5424,1.54226,1.54238,69700000.0
2005-01-19 23:49:00,1.54235,1.54241,1.54209,1.54213,289100000.0
2005-01-19 23:50:00,1.54231,1.54243,1.54223,1.54236,169599997.0
2005-01-19 23:51:00,1.54228,1.54239,1.54223,1.54231,302000001.0
2005-01-19 23:52:00,1.5424,1.5426,1.54236,1.54252,223400000.0
2005-01-19 23:53:00,1.54235,1.54253,1.54231,1.54243,256399999.0
2005-01-19 23:54:00,1.5425,1.54257,1.54228,1.54245,224799997.0
2005-01-19 23:55:00,1.54227,1.54238,1.54223,1.54238,75899998.0
2005-01-19 23:56:00,1.54255,1.54258,1.54232,1.54232,361200000.0
2005-01-19 23:57:00,1.54247,1.54258,1.54229,1.5424,95100001.0
2005-01-19 23:58:00,1.54243,1.54258,1.54243,1.54257,87100002.0
2005-01-19 23:59:00,1.54265,1.54278,1.54258,1.54266,275599999.0
2005-01-20 00:00:00,1.54275,1.54275,1.5427,1.5427,78199999.0
2005-01-20 00:01:00,1.54243,1.54248,1.54214,1.54227,267700000.0
2005-01-20 00:02:00,1.54237,1.54276,1.54237,1.54255,162300000.0
2005-01-20 00:03:00,1.54232,1.54246,1.54231,1.54231,122399997.0
2005-01-20 00:04:00,1.54226,1.54244,1.54197,1.54244,287300003.0
2005-01-20 00:05:00,1.54252,1.54254,1.54214,1.54214,321900001.0
2005-01-20 00:06:00,1.54223,1.54249,1.54206,1.54231,511300007.0
2005-01-20 00:07:00,1.54243,1.54285,1.54243,1.54264,218800001.0
2005-01-20 00:08:00,1.54245,1.54282,1.54219,1.54232,355700006.0
2005-01-20 00:09:00,1.54233,1.54278,1.54233,1.54234,182200000.0
2005-01-20 00:10:00,1.54217,1.54222,1.5419,1.54199,257500001.0
2005-01-20 00:11:00,1.54223,1.54234,1.54192,1.54202,411000000.0
2005-01-20 00:12:00,1.54208,1.54226,1.54173,1.54175,155700000.0
2005-01-20 00:13:00,1.54188,1.54225,1.54175,1.54201,621600000.0
2005-01-20 00:14:00,1.54197,1.54223,1.5418,1.54203,425799995.0
2005-01-20 00:15:00,1.54211,1.54211,1.54182,1.54183,197200002.0
2005-01-20 00:16:00,1.54187,1.5421,1.54169,1.54169,287299998.0
2005-01-20 00:17:00,1.54189,1.54209,1.54179,1.54192,376100003.0
2005-01-20 00:18:00,1.54169,1.54214,1.54169,1.54213,334700001.0
2005-01-20 00:19:00,1.5421,1.54213,1.5419,1.54207,454399996.0
2005-01-20 00:20:00,1.54209,1.54209,1.54181,1.54187,267499998.0
2005-01-20 00:21:00,1.54188,1.54205,1.54179,1.54195,300299996.0
2005-01-20 00:22:00,1.54181,1.542,1.54181,1.542,122100000.0
2005-01-20 00:23:00,1.54176,1.54199,1.54157,1.54199,212500000.0
2005-01-20 00:24:00,1.54182,1.54197,1.54146,1.5416,186100000.0
2005-01-20 00:25:00,1.54176,1.54176,1.54139,1.54153,260500003.0
2005-01-20 00:26:00,1.54155,1.54178,1.54155,1.54163,264500002.0
2005-01-20 00:27:00,1.54164,1.54189,1.54143,1.54154,384100001.0
2005-01-20 00:28:00,1.54167,1.54175,1.54154,1.54154,264600004.0
2005-01-20 00:29:00,1.54167,1.54167,1.54155,1.54155,115800000.0
2005-01-20 00:30:00,1.54167,1.54173,1.54147,1.54162,255099998.0
2005-01-20 00:31:00,1.5416,1.54173,1.54144,1.54168,278400000.0
2005-01-20 00:32:00,1.54167,1.54167,1.54144,1.54156,373900000.0
2005-01-20 00:33:00,1.54168,1.54168,1.54147,1.54147,232400004.0
2005-01-20 00:34:00,1.54138,1.54138,1.54094,1.54116,405900001.0
2005-01-20 00:35:00,1.54111,1.5418,1.54111,1.54116,324500005.0
2005-01-20 00:36:00,1.54145,1.54168,1.54135,1.54166,446099997.0
2005-01-20 00:37:00,1.54169,1.54188,1.54137,1.54145,289699999.0
2005-01-20 00:38:00,1.54164,1.54171,1.54161,1.54161,61500002.0
2005-01-20 00:39:00,1.54149,1.54163,1.54138,1.54148,136899999.0
2005-01-20 00:40:00,1.54171,1.54171,1.54146,1.54146,222999999.0
2005-01-20 00:41:00,1.54162,1.54163,1.54153,1.54153,38400000.0
2005-01-20 00:42:00,1.54169,1.5417,1.54146,1.54146,325999996.0
2005-01-20 00:43:00,1.54148,1.54165,1.54138,1.54165,319000001.0
2005-01-20 00:44:00,1.54147,1.54156,1.54128,1.54135,283300000.0
2005-01-20 00:45:00,1.54145,1.54158,1.54118,1.54126,197700003.0
2005-01-20 00:46:00,1.54137,1.54167,1.54129,1.54139,335400001.0
2005-01-20 00:47:00,1.54158,1.54158,1.54146,1.54146,63000000.0
2005-01-20 00:48:00,1.5416,1.54178,1.54148,1.54148,192999999.0
2005-01-20 00:49:00,1.54151,1.54153,1.54133,1.54153,287800000.0
2005-01-20 00:50:00,1.54136,1.54148,1.54126,1.54141,280400003.0
2005-01-20 00:51:00,1.54125,1.54161,1.54125,1.54131,240300006.0
2005-01-20 00:52:00,1.54144,1.54153,1.54124,1.54147,180499999.0
2005-01-20 00:53:00,1.54141,1.54152,1.5413,1.54142,274100001.0
2005-01-20 00:54:00,1.54138,1.54147,1.5412,1.54134,225999997.0
2005-01-20 00:55:00,1.54129,1.54138,1.5411,1.54115,209700001.0
2005-01-20 00:56:00,1.54095,1.54111,1.5409,1.54096,167600001.0
2005-01-20 00:57:00,1.54097,1.54127,1.54083,1.54095,341000004.0
2005-01-20 00:58:00,1.54103,1.54122,1.54072,1.54093,235799997.0
2005-01-20 00:59:00,1.54094,1.54116,1.54087,1.54096,380299994.0
2005-01-20 01:00:00,1.54093,1.54106,1.54079,1.54085,216500000.0
2005-01-20 01:01:00,1.5408,1.54098,1.54075,1.5409,249500002.0
2005-01-20 01:02:00,1.54093,1.54101,1.54086,1.54092,243400002.0
2005-01-20 01:03:00,1.54061,1.54089,1.54061,1.54089,101600000.0
2005-01-20 01:04:00,1.54093,1.54104,1.5408,1.54091,529599997.0
2005-01-20 01:05:00,1.54082,1.54094,1.54073,1.5409,378100004.0
2005-01-20 01:06:00,1.54089,1.5409,1.54064,1.54064,272700001.0
2005-01-20 01:07:00,1.54089,1.54095,1.54073,1.54086,369899997.0
2005-01-20 01:08:00,1.54081,1.54101,1.54076,1.54081,373200004.0
2005-01-20 01:09:00,1.54089,1.54089,1.54062,1.54078,421000004.0
2005-01-20 01:10:00,1.54081,1.5409,1.54067,1.54074,206499997.0
2005-01-20 01:11:00,1.54081,1.54105,1.54072,1.54093,373300002.0
2005-01-20 01:12:00,1.54092,1.54102,1.54079,1.54079,401299998.0
2005-01-20 01:13:00,1.54094,1.54094,1.54053,1.54053,178300000.0
2005-01-20 01:14:00,1.54081,1.54101,1.5408,1.54096,250499999.0
2005-01-20 01:15:00,1.54107,1.54111,1.54095,1.54095,283500001.0
2005-01-20 01:16:00,1.54093,1.54111,1.54074,1.54111,287599999.0
2005-01-20 01:17:00,1.54093,1.5411,1.54038,1.54063,351299997.0
2005-01-20 01:18:00,1.54101,1.54123,1.54085,1.54094,350399995.0
2005-01-20 01:19:00,1.54125,1.54137,1.54084,1.54087,254700000.0
2005-01-20 01:20:00,1.54076,1.54084,1.54071,1.54082,119100000.0
2005-01-20 01:21:00,1.54055,1.54103,1.54055,1.54103,176199998.0
2005-01-20 01:22:00,1.54063,1.54093,1.54063,1.54081,359700000.0
2005-01-20 01:23:00,1.54092,1.54095,1.54074,1.54091,251700001.0
2005-01-20 01:24:00,1.54063,1.54095,1.54055,1.54094,252100000.0
2005-01-20 01:25:00,1.54095,1.54098,1.54073,1.54098,156499998.0
2005-01-20 01:26:00,1.54076,1.54101,1.54073,1.54082,382900003.0
2005-01-20 01:27:00,1.5408,1.541,1.5408,1.541,435900003.0
2005-01-20 01:28:00,1.54102,1.54111,1.54094,1.54095,241100001.0
2005-01-20 01:29:00,1.541,1.541,1.54082,1.54082,118100000.0
2005-01-20 01:30:00,1.54097,1.54108,1.54089,1.54102,266700001.0
2005-01-20 01:31:00,1.54097,1.54097,1.54081,1.54081,30400000.0
2005-01-20 01:32:00,1.54096,1.54102,1.5408,1.54093,358099996.0
2005-01-20 01:33:00,1.54086,1.54098,1.54079,1.54092,50100000.0
2005-01-20 01:34:00,1.5407,1.54105,1.5407,1.54105,471399996.0
2005-01-20 01:35:00,1.54093,1.54101,1.54078,1.54078,255500002.0
2005-01-20 01:36:00,1.54095,1.54099,1.5408,1.5409,278800004.0
2005-01-20 01:37:00,1.5407,1.541,1.5407,1.541,231400004.0
2005-01-20 01:38:00,1.54099,1.54117,1.54088,1.54102,379700002.0
2005-01-20 01:39:00,1.54091,1.54102,1.54073,1.54086,237200004.0
2005-01-20 01:40:00,1.54117,1.54117,1.54067,1.54081,267500002.0
2005-01-20 01:41:00,1.5409,1.541,1.54081,1.541,241300003.0
2005-01-20 01:42:00,1.541,1.54108,1.54092,1.54094,217600001.0
2005-01-20 01:43:00,1.5409,1.541,1.54069,1.54075,177299995.0
2005-01-20 01:44:00,1.54093,1.541,1.54078,1.54078,203400002.0
2005-01-20 01:45:00,1.54063,1.54075,1.54053,1.54062,374999995.0
2005-01-20 01:46:00,1.54078,1.54082,1.5406,1.54073,243800000.0
2005-01-20 01:47:00,1.54068,1.54092,1.54068,1.54081,276399999.0
2005-01-20 01:48:00,1.54069,1.54088,1.54066,1.54088,233200000.0
2005-01-20 01:49:00,1.54084,1.54084,1.54064,1.54072,192600000.0
2005-01-20 01:50:00,1.54077,1.5409,1.54064,1.54088,338300000.0
2005-01-20 01:51:00,1.54086,1.54089,1.54077,1.54078,40400000.0
2005-01-20 01:52:00,1.54079,1.541,1.54075,1.54075,131999999.0
2005-01-20 01:53:00,1.54101,1.54102,1.54081,1.54092,216099999.0
2005-01-20 01:54:00,1.54104,1.54109,1.54086,1.54095,198900002.0
2005-01-20 01:55:00,1.54075,1.54088,1.5406,1.54082,317899997.0
2005-01-20 01:56:00,1.5407,1.54091,1.5406,1.5407,203699997.0
2005-01-20 01:57:00,1.54076,1.54085,1.54055,1.54077,287699999.0
2005-01-20 01:58:00,1.54088,1.54102,1.54074,1.54087,273700001.0
2005-01-20 01:59:00,1.54078,1.54097,1.54078,1.54097,185299999.0
2005-01-20 02:00:00,1.54086,1.54095,1.54064,1.54085,286900007.0
2005-01-20 02:01:00,1.54081,1.54095,1.54081,1.54095,69500000.0
2005-01-20 02:02:00,1.54087,1.54107,1.5408,1.5408,498100009.0
2005-01-20 02:03:00,1.54086,1.54099,1.54076,1.54088,401299997.0
2005-01-20 02:04:00,1.54093,1.54102,1.54081,1.54097,271699999.0
2005-01-20 02:05:00,1.54063,1.54079,1.54053,1.54075,65999999.0
2005-01-20 02:06:00,1.54092,1.54103,1.54084,1.54092,265600001.0
2005-01-20 02:07:00,1.54101,1.54106,1.54084,1.54098,482600001.0
2005-01-20 02:08:00,1.54087,1.54097,1.54059,1.54078,236500001.0
2005-01-20 02:09:00,1.54085,1.54092,1.54074,1.54082,126300003.0
2005-01-20 02:10:00,1.5408,1.5408,1.5407,1.5407,101900000.0
2005-01-20 02:11:00,1.54083,1.54096,1.54062,1.54075,270800004.0
2005-01-20 02:12:00,1.54092,1.54098,1.54082,1.54088,24500000.0
2005-01-20 02:13:00,1.54085,1.54097,1.54082,1.54091,98100000.0
2005-01-20 02:14:00,1.54093,1.54093,1.54074,1.54085,332100007.0
2005-01-20 02:15:00,1.54077,1.54084,1.54056,1.54066,242000001.0
2005-01-20 02:16:00,1.54069,1.54083,1.54057,1.54057,371600003.0
2005-01-20 02:17:00,1.54078,1.54078,1.54063,1.54067,81399998.0
2005-01-20 02:18:00,1.54081,1.54089,1.54066,1.54066,350000002.0
2005-01-20 02:19:00,1.54084,1.54094,1.54078,1.54079,112600002.0
2005-01-20 02:20:00,1.5408,1.54099,1.54068,1.54068,251299997.0
2005-01-20 02:21:00,1.54098,1.54102,1.54078,1.54094,352000000.0
2005-01-20 02:22:00,1.54092,1.5411,1.54084,1.54086,301700000.0
2005-01-20 02:23:00,1.54095,1.54095,1.54072,1.54078,113399999.0
2005-01-20 02:24:00,1.54095,1.54108,1.54073,1.54078,479799999.0
2005-01-20 02:25:00,1.54084,1.54091,1.5408,1.54086,49600000.0
2005-01-20 02:26:00,1.54073,1.54087,1.54063,1.54073,347800000.0
2005-01-20 02:27:00,1.54085,1.54085,1.54061,1.54061,129100000.0
2005-01-20 02:28:00,1.54074,1.54087,1.54057,1.54057,242400001.0
2005-01-20 02:29:00,1.54087,1.541,1.54064,1.54086,283500000.0
2005-01-20 02:30:00,1.54106,1.54113,1.54091,1.54105,353600004.0
2005-01-20 02:31:00,1.54097,1.54097,1.54085,1.54085,54400000.0
2005-01-20 02:32:00,1.54081,1.54095,1.54076,1.54088,152200000.0
2005-01-20 02:33:00,1.54094,1.54106,1.54087,1.54096,148700000.0
2005-01-20 02:34:00,1.5408,1.5409,1.5408,1.5409,17700000.0
2005-01-20 02:35:00,1.5409,1.54096,1.54068,1.5409,459800005.0
2005-01-20 02:36:00,1.54084,1.54098,1.54055,1.54069,388000000.0
2005-01-20 02:37:00,1.54071,1.54093,1.54071,1.54075,384299998.0
2005-01-20 02:38:00,1.54082,1.54098,1.54072,1.5409,173800001.0
2005-01-20 02:39:00,1.54086,1.54097,1.54079,1.54088,375000000.0
2005-01-20 02:40:00,1.54105,1.54118,1.54102,1.54117,264800003.0
2005-01-20 02:41:00,1.54104,1.54105,1.5408,1.54095,343400002.0
2005-01-20 02:42:00,1.54085,1.54116,1.54083,1.54099,375100000.0
2005-01-20 02:43:00,1.54093,1.54107,1.54093,1.54107,54399999.0
2005-01-20 02:44:00,1.54094,1.5411,1.54087,1.54095,324400006.0
2005-01-20 02:45:00,1.54092,1.54105,1.54092,1.54105,29200000.0
2005-01-20 02:46:00,1.54084,1.54098,1.54076,1.54092,51400000.0
2005-01-20 02:47:00,1.54097,1.54114,1.54085,1.54104,304699996.0
2005-01-20 02:48:00,1.54102,1.54102,1.54075,1.54083,359300008.0
2005-01-20 02:49:00,1.54074,1.54095,1.54072,1.54073,145000003.0
2005-01-20 02:50:00,1.54087,1.54099,1.54087,1.54099,35700000.0
2005-01-20 02:51:00,1.54098,1.54107,1.54086,1.54099,252400003.0
2005-01-20 02:52:00,1.54093,1.54109,1.54088,1.54096,293200002.0
2005-01-20 02:53:00,1.54095,1.54113,1.54071,1.54071,418299997.0
2005-01-20 02:54:00,1.54094,1.54101,1.54087,1.54093,93400002.0
2005-01-20 02:55:00,1.54095,1.54108,1.54094,1.54106,129999998.0
2005-01-20 02:56:00,1.54107,1.54107,1.54083,1.54083,108099996.0
2005-01-20 02:57:00,1.54094,1.54103,1.54072,1.54092,281200006.0
2005-01-20 02:58:00,1.54101,1.54101,1.54077,1.54091,207799999.0
2005-01-20 02:59:00,1.54084,1.54104,1.54078,1.5409,493700000.0
2005-01-20 03:00:00,1.54099,1.54111,1.54086,1.54111,412300006.0
2005-01-20 03:01:00,1.54096,1.54119,1.54096,1.5411,406200002.0
2005-01-20 03:02:00,1.54095,1.54114,1.54075,1.54095,254299996.0
2005-01-20 03:03:00,1.54077,1.54129,1.54077,1.54092,262499999.0
2005-01-20 03:04:00,1.54116,1.54116,1.54097,1.54097,83900001.0
2005-01-20 03:05:00,1.54102,1.54114,1.54091,1.54113,219100001.0
2005-01-20 03:06:00,1.54115,1.54121,1.54115,1.54119,63900002.0
2005-01-20 03:07:00,1.54107,1.54116,1.54094,1.54102,223399996.0
2005-01-20 03:08:00,1.54104,1.5412,1.54102,1.54111,286899998.0
2005-01-20 03:09:00,1.5411,1.5411,1.54092,1.54096,210000000.0
2005-01-20 03:10:00,1.54112,1.54119,1.54097,1.54107,293900000.0
2005-01-20 03:11:00,1.54091,1.54128,1.54087,1.54094,410199999.0
2005-01-20 03:12:00,1.5411,1.54117,1.54085,1.5411,258899997.0
2005-01-20 03:13:00,1.54108,1.54115,1.54094,1.54104,217000003.0
2005-01-20 03:14:00,1.54092,1.54117,1.54092,1.54115,169600000.0
2005-01-20 03:15:00,1.54096,1.54108,1.54096,1.54108,49500000.0
2005-01-20 03:16:00,1.54098,1.54117,1.54084,1.541,261300005.0
2005-01-20 03:17:00,1.54106,1.54115,1.54094,1.54107,107599999.0
2005-01-20 03:18:00,1.5411,1.5411,1.54092,1.54093,202100001.0
2005-01-20 03:19:00,1.5412,1.54126,1.54109,1.54109,223199995.0
2005-01-20 03:20:00,1.54117,1.5413,1.54114,1.5412,253400004.0
2005-01-20 03:21:00,1.5411,1.5412,1.5411,1.5412,37500000.0
2005-01-20 03:22:00,1.54122,1.54129,1.54103,1.54122,145400003.0
2005-01-20 03:23:00,1.54116,1.5412,1.54098,1.54118,402299995.0
2005-01-20 03:24:00,1.54108,1.54113,1.54095,1.54101,294600004.0
2005-01-20 03:25:00,1.541,1.54112,1.5409,1.54097,180500000.0
2005-01-20 03:26:00,1.54105,1.54118,1.54086,1.54091,275100002.0
2005-01-20 03:27:00,1.54091,1.54116,1.54091,1.54114,183499999.0
2005-01-20 03:28:00,1.54117,1.54123,1.54108,1.54114,112899999.0
2005-01-20 03:29:00,1.54094,1.54117,1.54094,1.54117,71100000.0
2005-01-20 03:30:00,1.54112,1.5412,1.54094,1.5411,269500004.0
2005-01-20 03:31:00,1.5412,1.5412,1.5411,1.5411,153300002.0
2005-01-20 03:32:00,1.54106,1.54108,1.54088,1.54098,310600001.0
2005-01-20 03:33:00,1.54096,1.54123,1.54087,1.54109,73100000.0
2005-01-20 03:34:00,1.54128,1.54159,1.54128,1.54147,438900005.0
2005-01-20 03:35:00,1.54151,1.54157,1.54139,1.54146,173899998.0
2005-01-20 03:36:00,1.54142,1.5416,1.54138,1.54142,376100007.0
2005-01-20 03:37:00,1.54137,1.54151,1.54124,1.54132,157100001.0
2005-01-20 03:38:00,1.54135,1.54147,1.5412,1.54134,248400001.0
2005-01-20 03:39:00,1.54134,1.54147,1.54122,1.5414,224400000.0
2005-01-20 03:40:00,1.54093,1.54138,1.54087,1.54138,234300000.0
2005-01-20 03:41:00,1.54138,1.54155,1.54124,1.54136,304000001.0
2005-01-20 03:42:00,1.54138,1.54182,1.54138,1.54182,211200001.0
2005-01-20 03:43:00,1.54176,1.54199,1.54159,1.54173,324300006.0
2005-01-20 03:44:00,1.54211,1.54216,1.54181,1.54185,303800001.0
2005-01-20 03:45:00,1.54215,1.54226,1.54188,1.54188,534399993.0
2005-01-20 03:46:00,1.54212,1.5423,1.54202,1.5423,188199996.0
2005-01-20 03:47:00,1.5422,1.54235,1.54203,1.5422,354500000.0
2005-01-20 03:48:00,1.54216,1.54236,1.54207,1.54224,454199999.0
2005-01-20 03:49:00,1.54251,1.54258,1.54237,1.54238,328199999.0
2005-01-20 03:50:00,1.54249,1.54249,1.54202,1.54214,229099998.0
2005-01-20 03:51:00,1.5423,1.54235,1.54211,1.54211,138199999.0
2005-01-20 03:52:00,1.54231,1.54231,1.54195,1.54195,202100003.0
2005-01-20 03:53:00,1.54202,1.54215,1.54202,1.54215,51100000.0
2005-01-20 03:54:00,1.54178,1.54209,1.54178,1.54185,316999998.0
2005-01-20 03:55:00,1.54203,1.54203,1.54185,1.54185,13600000.0
2005-01-20 03:56:00,1.54192,1.54214,1.54192,1.54199,301500000.0
2005-01-20 03:57:00,1.54198,1.5422,1.5419,1.5419,558800002.0
2005-01-20 03:58:00,1.54194,1.54205,1.54178,1.54178,236400000.0
2005-01-20 03:59:00,1.54192,1.54204,1.54177,1.54191,377600002.0
2005-01-20 04:00:00,1.54192,1.54207,1.54184,1.54196,217700002.0
2005-01-20 04:01:00,1.54201,1.54212,1.54185,1.54195,284199999.0
2005-01-20 04:02:00,1.54203,1.54209,1.54188,1.54199,198400001.0
2005-01-20 04:03:00,1.54192,1.54217,1.5419,1.54205,257299997.0
2005-01-20 04:04:00,1.54167,1.54189,1.54155,1.54155,243899998.0
2005-01-20 04:05:00,1.54184,1.542,1.54175,1.54194,282500002.0
2005-01-20 04:06:00,1.54161,1.54178,1.54127,1.54142,230100000.0
2005-01-20 04:07:00,1.54131,1.54146,1.54105,1.54128,290000004.0
2005-01-20 04:08:00,1.54122,1.54148,1.54117,1.54148,225599999.0
2005-01-20 04:09:00,1.54121,1.54137,1.5411,1.54128,438700007.0
2005-01-20 04:10:00,1.54146,1.5416,1.54133,1.5415,426500006.0
2005-01-20 04:11:00,1.54154,1.54164,1.54139,1.54139,494299997.0
2005-01-20 04:12:00,1.54154,1.54163,1.54106,1.54124,449799995.0
2005-01-20 04:13:00,1.54158,1.54174,1.54152,1.54161,187799995.0
2005-01-20 04:14:00,1.54151,1.54182,1.54148,1.54165,137400000.0
2005-01-20 04:15:00,1.54202,1.54202,1.54173,1.54193,342700002.0
2005-01-20 04:16:00,1.54203,1.54208,1.54182,1.54192,251499999.0
2005-01-20 04:17:00,1.54185,1.5419,1.54156,1.54171,248699998.0
2005-01-20 04:18:00,1.54182,1.54186,1.54154,1.54167,232100000.0
2005-01-20 04:19:00,1.54164,1.54186,1.54154,1.54186,262799999.0
2005-01-20 04:20:00,1.54164,1.54188,1.54158,1.54186,318700002.0
2005-01-20 04:21:00,1.54192,1.542,1.5417,1.54175,247600003.0
2005-01-20 04:22:00,1.54171,1.54192,1.54161,1.54168,505700008.0
2005-01-20 04:23:00,1.5416,1.5419,1.5416,1.54178,441000001.0
2005-01-20 04:24:00,1.54186,1.54186,1.54153,1.54155,342000000.0
2005-01-20 04:25:00,1.54185,1.54185,1.54119,1.54124,284800003.0
2005-01-20 04:26:00,1.54141,1.5419,1.54137,1.54179,245300000.0
2005-01-20 04:27:00,1.5418,1.54207,1.5418,1.54192,351499999.0
2005-01-20 04:28:00,1.54183,1.54207,1.54179,1.54205,395500000.0
2005-01-20 04:29:00,1.54191,1.54194,1.54178,1.54178,17000000.0
2005-01-20 04:30:00,1.54151,1.54204,1.54138,1.54199,268100005.0
2005-01-20 04:31:00,1.54202,1.54215,1.54202,1.54215,97600003.0
2005-01-20 04:32:00,1.5421,1.54215,1.542,1.54208,185999999.0
2005-01-20 04:33:00,1.5421,1.54227,1.54192,1.54192,337800003.0
2005-01-20 04:34:00,1.54204,1.54223,1.54179,1.54181,318900001.0
2005-01-20 04:35:00,1.54154,1.54186,1.54125,1.54176,408100000.0
2005-01-20 04:36:00,1.54189,1.54189,1.54182,1.54182,87900000.0
2005-01-20 04:37:00,1.54179,1.5419,1.54168,1.54174,479799997.0
2005-01-20 04:38:00,1.54152,1.5418,1.54147,1.54169,333300002.0
2005-01-20 04:39:00,1.54185,1.54195,1.54171,1.54183,278100000.0
2005-01-20 04:40:00,1.54201,1.54201,1.5417,1.54181,226100001.0
2005-01-20 04:41:00,1.54185,1.542,1.54167,1.5417,308900002.0
2005-01-20 04:42:00,1.54179,1.54195,1.5417,1.54183,425500006.0
2005-01-20 04:43:00,1.5417,1.54188,1.54149,1.54157,113299997.0
2005-01-20 04:44:00,1.54158,1.54187,1.54158,1.54173,454099998.0
2005-01-20 04:45:00,1.54182,1.54182,1.54147,1.54147,179700004.0
2005-01-20 04:46:00,1.54168,1.54185,1.54149,1.54149,254699999.0
2005-01-20 04:47:00,1.54158,1.54173,1.54149,1.54152,317500000.0
2005-01-20 04:48:00,1.54145,1.54183,1.5414,1.5416,209100000.0
2005-01-20 04:49:00,1.54188,1.54188,1.54162,1.54169,322100001.0
2005-01-20 04:50:00,1.54163,1.54199,1.54154,1.54199,185199999.0
2005-01-20 04:51:00,1.5418,1.5418,1.5417,1.5417,88300002.0
2005-01-20 04:52:00,1.5417,1.5418,1.5417,1.5418,9600000.0
2005-01-20 04:53:00,1.54138,1.54187,1.54111,1.54187,153799999.0
2005-01-20 04:54:00,1.54168,1.5418,1.54159,1.54178,255399999.0
2005-01-20 04:55:00,1.54167,1.54168,1.54152,1.54158,41600000.0
2005-01-20 04:56:00,1.54165,1.54172,1.54153,1.54172,93400002.0
2005-01-20 04:57:00,1.54176,1.54188,1.54164,1.5418,290600001.0
2005-01-20 04:58:00,1.54204,1.54207,1.54176,1.54186,620799997.0
2005-01-20 04:59:00,1.5418,1.54196,1.54177,1.5418,275800002.0
2005-01-20 05:00:00,1.5418,1.54194,1.54172,1.54177,354100001.0
2005-01-20 05:01:00,1.54186,1.54202,1.54172,1.54176,257599999.0
2005-01-20 05:02:00,1.54202,1.54213,1.54175,1.54175,249700001.0
2005-01-20 05:03:00,1.54175,1.54203,1.54165,1.54197,413200000.0
2005-01-20 05:04:00,1.54199,1.54208,1.54173,1.54186,355600006.0
2005-01-20 05:05:00,1.54184,1.54206,1.54178,1.54205,441800002.0
2005-01-20 05:06:00,1.54193,1.54198,1.54171,1.54198,267799999.0
2005-01-20 05:07:00,1.5419,1.542,1.5417,1.54189,345700001.0
2005-01-20 05:08:00,1.54175,1.54185,1.5413,1.54172,484900001.0
2005-01-20 05:09:00,1.54193,1.54193,1.5418,1.5418,21600000.0
2005-01-20 05:10:00,1.54179,1.5419,1.54176,1.54188,27900000.0
2005-01-20 05:11:00,1.54165,1.54176,1.5414,1.54148,249399998.0
2005-01-20 05:12:00,1.54179,1.54202,1.54175,1.54202,290400000.0
2005-01-20 05:13:00,1.54199,1.54205,1.5419,1.542,125499997.0
2005-01-20 05:14:00,1.54161,1.54197,1.54157,1.54197,170799996.0
2005-01-20 05:15:00,1.54197,1.54197,1.54184,1.54184,33500000.0
2005-01-20 05:16:00,1.54197,1.542,1.54184,1.54189,95900001.0
2005-01-20 05:17:00,1.54201,1.54201,1.54187,1.54187,57500002.0
2005-01-20 05:18:00,1.54175,1.54175,1.54134,1.54134,299600000.0
2005-01-20 05:19:00,1.54179,1.54197,1.54168,1.54175,357800003.0
2005-01-20 05:20:00,1.54188,1.54192,1.54177,1.54183,39900000.0
2005-01-20 05:21:00,1.54166,1.54181,1.54152,1.54172,283200001.0
2005-01-20 05:22:00,1.54163,1.54175,1.54148,1.54156,288700001.0
2005-01-20 05:23:00,1.54151,1.54173,1.54151,1.54173,88499999.0
2005-01-20 05:24:00,1.54125,1.54185,1.54125,1.54176,421000000.0
2005-01-20 05:25:00,1.54177,1.54185,1.54156,1.54173,327599998.0
2005-01-20 05:26:00,1.54192,1.54199,1.54154,1.54154,304600004.0
2005-01-20 05:27:00,1.54145,1.54189,1.54131,1.54168,201700001.0
2005-01-20 05:28:00,1.542,1.54205,1.542,1.54205,89399997.0
2005-01-20 05:29:00,1.54201,1.54201,1.54188,1.54192,63600000.0
2005-01-20 05:30:00,1.54186,1.54198,1.54184,1.54184,134999999.0
2005-01-20 05:31:00,1.54181,1.54188,1.54179,1.54182,77500000.0
2005-01-20 05:32:00,1.54172,1.54191,1.54164,1.54176,327400006.0
2005-01-20 05:33:00,1.54173,1.5418,1.54154,1.54172,229099996.0
2005-01-20 05:34:00,1.5412,1.54178,1.54099,1.5416,241200000.0
2005-01-20 05:35:00,1.54159,1.54172,1.54136,1.54138,129299999.0
2005-01-20 05:36:00,1.54142,1.54206,1.54142,1.54198,212399998.0
2005-01-20 05:37:00,1.54198,1.54208,1.54165,1.54185,308599999.0
2005-01-20 05:38:00,1.54199,1.54203,1.54188,1.54188,119099999.0
2005-01-20 05:39:00,1.54182,1.54205,1.54182,1.54197,183500002.0
2005-01-20 05:40:00,1.54205,1.54205,1.54181,1.54181,108100000.0
2005-01-20 05:41:00,1.542,1.54205,1.54192,1.54198,42400000.0
2005-01-20 05:42:00,1.542,1.542,1.54182,1.54182,130999999.0
2005-01-20 05:43:00,1.54196,1.54214,1.54186,1.542,314000001.0
2005-01-20 05:44:00,1.54206,1.54215,1.54194,1.54205,61500000.0
2005-01-20 05:45:00,1.542,1.54213,1.54194,1.54201,94400001.0
2005-01-20 05:46:00,1.54207,1.54207,1.54165,1.54192,297100000.0
2005-01-20 05:47:00,1.54189,1.54189,1.54148,1.54148,332399999.0
2005-01-20 05:48:00,1.54157,1.54186,1.54151,1.54168,367599997.0
2005-01-20 05:49:00,1.54187,1.54187,1.54147,1.54164,410499998.0
2005-01-20 05:50:00,1.54167,1.54175,1.54153,1.5417,403300001.0
2005-01-20 05:51:00,1.54174,1.54182,1.54159,1.54159,280299999.0
2005-01-20 05:52:00,1.54165,1.54171,1.54149,1.54163,310700003.0
2005-01-20 05:53:00,1.54109,1.54175,1.54078,1.54079,555700001.0
2005-01-20 05:54:00,1.5415,1.54168,1.54142,1.54155,450000005.0
2005-01-20 05:55:00,1.54138,1.54159,1.54131,1.54136,226300002.0
2005-01-20 05:56:00,1.54134,1.54162,1.54134,1.54144,277099998.0
2005-01-20 05:57:00,1.54162,1.54174,1.54143,1.54143,226099997.0
2005-01-20 05:58:00,1.54163,1.54173,1.5415,1.54168,459300003.0
2005-01-20 05:59:00,1.54175,1.54175,1.54159,1.5416,157000002.0
2005-01-20 06:00:00,1.54158,1.54175,1.54148,1.54175,151499998.0
2005-01-20 06:01:00,1.54175,1.54178,1.54156,1.54158,262099999.0
2005-01-20 06:02:00,1.5417,1.5417,1.5416,1.5416,134800000.0
2005-01-20 06:03:00,1.5416,1.54175,1.5416,1.54175,354000007.0
2005-01-20 06:04:00,1.54165,1.54175,1.5415,1.5417,364500003.0
2005-01-20 06:05:00,1.54138,1.54182,1.54137,1.54172,252199997.0
2005-01-20 06:06:00,1.54175,1.54175,1.54156,1.5416,440699998.0
2005-01-20 06:07:00,1.54121,1.54169,1.54121,1.54144,291299999.0
2005-01-20 06:08:00,1.54156,1.54167,1.54139,1.54158,431000000.0
2005-01-20 06:09:00,1.54167,1.54181,1.54158,1.54168,352900002.0
2005-01-20 06:10:00,1.5416,1.5418,1.54146,1.54165,195900004.0
2005-01-20 06:11:00,1.54173,1.54186,1.54159,1.54177,360300002.0
2005-01-20 06:12:00,1.5416,1.5418,1.5416,1.54177,194100003.0
2005-01-20 06:13:00,1.5416,1.54173,1.5416,1.54173,82500000.0
2005-01-20 06:14:00,1.54167,1.54175,1.54154,1.54156,155299998.0
2005-01-20 06:15:00,1.54171,1.54172,1.5416,1.54163,282199994.0
2005-01-20 06:16:00,1.54152,1.54169,1.54152,1.54169,217599998.0
2005-01-20 06:17:00,1.54148,1.54166,1.54148,1.54159,418100005.0
2005-01-20 06:18:00,1.54147,1.54168,1.54144,1.54167,309000000.0
2005-01-20 06:19:00,1.54169,1.54175,1.54136,1.54136,241700003.0
2005-01-20 06:20:00,1.5418,1.542,1.54166,1.54193,238500003.0
2005-01-20 06:21:00,1.54197,1.54197,1.54176,1.54176,194799995.0
2005-01-20 06:22:00,1.54167,1.54177,1.54116,1.54127,213599999.0
2005-01-20 06:23:00,1.54139,1.54166,1.54125,1.5415,424100003.0
2005-01-20 06:24:00,1.54128,1.54166,1.54127,1.54166,116100000.0
2005-01-20 06:25:00,1.54151,1.54165,1.54133,1.54143,238899999.0
2005-01-20 06:26:00,1.54167,1.54167,1.54132,1.54142,216600000.0
2005-01-20 06:27:00,1.54167,1.54172,1.54145,1.54149,234599999.0
2005-01-20 06:28:00,1.54136,1.54163,1.54115,1.54147,291000004.0
2005-01-20 06:29:00,1.54172,1.54172,1.54143,1.5415,104700000.0
2005-01-20 06:30:00,1.54151,1.5417,1.54136,1.54164,282000003.0
2005-01-20 06:31:00,1.54163,1.54173,1.54157,1.54168,62500000.0
2005-01-20 06:32:00,1.54165,1.54179,1.54141,1.54147,349500000.0
2005-01-20 06:33:00,1.54152,1.54179,1.54147,1.54175,287599998.0
2005-01-20 06:34:00,1.54167,1.54175,1.54155,1.54175,241499997.0
2005-01-20 06:35:00,1.54158,1.54177,1.54158,1.5417,215800001.0
2005-01-20 06:36:00,1.54167,1.5417,1.5414,1.54154,486700004.0
2005-01-20 06:37:00,1.54167,1.54173,1.54138,1.5415,274900001.0
2005-01-20 06:38:00,1.54137,1.54152,1.54109,1.54141,378000002.0
2005-01-20 06:39:00,1.54146,1.5416,1.54137,1.5416,140700000.0
2005-01-20 06:40:00,1.54125,1.54164,1.54119,1.54142,324200004.0
2005-01-20 06:41:00,1.54151,1.5416,1.54136,1.54153,162000000.0
2005-01-20 06:42:00,1.5416,1.54165,1.5415,1.54159,389700004.0
2005-01-20 06:43:00,1.54154,1.5417,1.54123,1.54133,240300004.0
2005-01-20 06:44:00,1.5415,1.54174,1.54143,1.54173,205300001.0
2005-01-20 06:45:00,1.54156,1.54182,1.54155,1.54166,422800006.0
2005-01-20 06:46:00,1.54162,1.54186,1.54156,1.54176,330100002.0
2005-01-20 06:47:00,1.54162,1.54176,1.5415,1.5417,339400001.0
2005-01-20 06:48:00,1.54178,1.54178,1.54152,1.54152,159800002.0
2005-01-20 06:49:00,1.54143,1.54156,1.54137,1.54141,50200001.0
2005-01-20 06:50:00,1.54155,1.54165,1.5414,1.54156,336899999.0
2005-01-20 06:51:00,1.5416,1.5416,1.5415,1.5415,70300000.0
2005-01-20 06:52:00,1.54172,1.5419,1.54158,1.54177,454599998.0
2005-01-20 06:53:00,1.54155,1.54168,1.54147,1.54147,156200002.0
2005-01-20 06:54:00,1.54128,1.54163,1.54128,1.54137,466400001.0
2005-01-20 06:55:00,1.54158,1.54165,1.54145,1.54163,322200005.0
2005-01-20 06:56:00,1.54155,1.5416,1.5414,1.54145,207500000.0
2005-01-20 06:57:00,1.54151,1.54168,1.54143,1.54149,331500002.0
2005-01-20 06:58:00,1.54161,1.54161,1.54145,1.54145,118800002.0
2005-01-20 06:59:00,1.54147,1.54164,1.5414,1.54145,421699995.0
2005-01-20 07:00:00,1.54133,1.54166,1.54133,1.54161,360400000.0
2005-01-20 07:01:00,1.54153,1.54171,1.54143,1.54148,406400002.0
2005-01-20 07:02:00,1.54146,1.54161,1.54131,1.54151,249800002.0
2005-01-20 07:03:00,1.54142,1.54154,1.54115,1.54115,249799998.0
2005-01-20 07:04:00,1.54091,1.54128,1.54075,1.54116,422399999.0
2005-01-20 07:05:00,1.54125,1.54125,1.54099,1.54099,219900002.0
2005-01-20 07:06:00,1.54097,1.54114,1.54088,1.54106,196500002.0
2005-01-20 07:07:00,1.54115,1.54124,1.54096,1.54104,318600005.0
2005-01-20 07:08:00,1.54111,1.54121,1.54092,1.54105,167799997.0
2005-01-20 07:09:00,1.54105,1.54125,1.54101,1.54114,510599997.0
2005-01-20 07:10:00,1.54096,1.5411,1.54067,1.54101,293900000.0
2005-01-20 07:11:00,1.54119,1.5413,1.54109,1.54113,374600003.0
2005-01-20 07:12:00,1.54108,1.54129,1.54108,1.54112,289999998.0
2005-01-20 07:13:00,1.54115,1.54125,1.54103,1.54108,199800002.0
2005-01-20 07:14:00,1.54121,1.54132,1.54112,1.54112,158799999.0
2005-01-20 07:15:00,1.54111,1.54118,1.54095,1.54099,351800003.0
2005-01-20 07:16:00,1.54115,1.54126,1.541,1.54113,197699999.0
2005-01-20 07:17:00,1.54073,1.54111,1.5407,1.54103,397199997.0
2005-01-20 07:18:00,1.5411,1.54126,1.541,1.54113,228800001.0
2005-01-20 07:19:00,1.54106,1.54118,1.54095,1.54099,228300001.0
2005-01-20 07:20:00,1.54106,1.54127,1.54106,1.5412,303600005.0
2005-01-20 07:21:00,1.541,1.54118,1.54071,1.54106,213500000.0
2005-01-20 07:22:00,1.541,1.54127,1.54098,1.54127,198900000.0
2005-01-20 07:23:00,1.54113,1.5412,1.54104,1.54107,170199999.0
2005-01-20 07:24:00,1.5412,1.54138,1.54113,1.54129,207000000.0
2005-01-20 07:25:00,1.54118,1.54132,1.54109,1.54116,288400000.0
2005-01-20 07:26:00,1.54111,1.54119,1.54094,1.54113,368499999.0
2005-01-20 07:27:00,1.54115,1.54128,1.54103,1.54121,164900002.0
2005-01-20 07:28:00,1.54126,1.54139,1.54113,1.54124,509599998.0
2005-01-20 07:29:00,1.54107,1.54118,1.54101,1.54107,134099998.0
2005-01-20 07:30:00,1.54108,1.54118,1.54093,1.54103,264800001.0
2005-01-20 07:31:00,1.54058,1.54104,1.54045,1.54095,379500004.0
2005-01-20 07:32:00,1.5411,1.5411,1.54085,1.54085,287699999.0
2005-01-20 07:33:00,1.54096,1.54108,1.54089,1.54108,167800001.0
2005-01-20 07:34:00,1.54094,1.54111,1.5409,1.54109,391500001.0
2005-01-20 07:35:00,1.54098,1.54112,1.54092,1.54107,364400000.0
2005-01-20 07:36:00,1.54089,1.54099,1.54067,1.54083,164100002.0
2005-01-20 07:37:00,1.54105,1.54105,1.541,1.541,55100000.0
2005-01-20 07:38:00,1.541,1.541,1.5409,1.5409,65600000.0
2005-01-20 07:39:00,1.54107,1.54107,1.54083,1.54102,297400001.0
2005-01-20 07:40:00,1.54082,1.541,1.54082,1.541,238299999.0
2005-01-20 07:41:00,1.54099,1.5413,1.54095,1.5413,334800000.0
2005-01-20 07:42:00,1.54095,1.54107,1.54088,1.54102,332600002.0
2005-01-20 07:43:00,1.5412,1.54135,1.54115,1.54135,225400004.0
2005-01-20 07:44:00,1.54123,1.54135,1.54117,1.54125,207799999.0
2005-01-20 07:45:00,1.54101,1.54125,1.54092,1.54125,327600003.0
2005-01-20 07:46:00,1.54132,1.5414,1.54114,1.54115,225700003.0
2005-01-20 07:47:00,1.54115,1.54136,1.54115,1.54136,314299997.0
2005-01-20 07:48:00,1.54131,1.54143,1.54121,1.54132,435199997.0
2005-01-20 07:49:00,1.54125,1.54129,1.54109,1.54115,305200004.0
2005-01-20 07:50:00,1.54134,1.54141,1.54115,1.5412,503299997.0
2005-01-20 07:51:00,1.54133,1.54149,1.54122,1.54135,333600007.0
2005-01-20 07:52:00,1.5413,1.54145,1.54129,1.5414,208499997.0
2005-01-20 07:53:00,1.54145,1.54147,1.54115,1.5412,257700001.0
2005-01-20 07:54:00,1.54094,1.54147,1.54094,1.54147,233100000.0
2005-01-20 07:55:00,1.54125,1.54145,1.54102,1.54105,195000001.0
2005-01-20 07:56:00,1.54112,1.54127,1.54103,1.54105,154699999.0
2005-01-20 07:57:00,1.54125,1.54134,1.5411,1.54117,199599998.0
2005-01-20 07:58:00,1.54094,1.5412,1.54092,1.54117,300399996.0
2005-01-20 07:59:00,1.54115,1.54115,1.541,1.541,327099999.0
2005-01-20 08:00:00,1.54091,1.54107,1.54091,1.54107,43200000.0
2005-01-20 08:01:00,1.54107,1.54107,1.54087,1.54093,405500002.0
2005-01-20 08:02:00,1.5411,1.5411,1.54078,1.54093,308599999.0
2005-01-20 08:03:00,1.54084,1.54102,1.54084,1.54092,151900000.0
2005-01-20 08:04:00,1.54103,1.54103,1.54085,1.54091,103099999.0
2005-01-20 08:05:00,1.54105,1.54105,1.541,1.541,57600002.0
2005-01-20 08:06:00,1.54105,1.5411,1.54078,1.54078,351100000.0
2005-01-20 08:07:00,1.54109,1.54114,1.54085,1.54103,437499996.0
2005-01-20 08:08:00,1.54093,1.54112,1.54078,1.54112,312400004.0
2005-01-20 08:09:00,1.54105,1.54113,1.54092,1.54099,204599999.0
2005-01-20 08:10:00,1.54077,1.54119,1.54077,1.54117,334200005.0
2005-01-20 08:11:00,1.54111,1.54114,1.54094,1.54106,162300000.0
2005-01-20 08:12:00,1.54107,1.5411,1.54088,1.54088,364600002.0
2005-01-20 08:13:00,1.5408,1.54128,1.5408,1.54099,281899998.0
2005-01-20 08:14:00,1.54098,1.54115,1.54087,1.54102,432299999.0
2005-01-20 08:15:00,1.54088,1.54106,1.54088,1.54106,97000000.0
2005-01-20 08:16:00,1.54093,1.54107,1.54078,1.54092,114100000.0
2005-01-20 08:17:00,1.54086,1.54102,1.54072,1.54072,227700004.0
2005-01-20 08:18:00,1.54106,1.54113,1.54106,1.54113,22400000.0
2005-01-20 08:19:00,1.54116,1.54127,1.54064,1.54064,149199999.0
2005-01-20 08:20:00,1.54102,1.54113,1.54079,1.54093,214099999.0
2005-01-20 08:21:00,1.54077,1.54103,1.54077,1.541,267799998.0
2005-01-20 08:22:00,1.54089,1.54094,1.54072,1.54072,105900001.0
2005-01-20 08:23:00,1.54094,1.54105,1.54076,1.54091,332900001.0
2005-01-20 08:24:00,1.54086,1.54118,1.54086,1.54102,316199995.0
2005-01-20 08:25:00,1.54104,1.54104,1.54089,1.54089,154499999.0
2005-01-20 08:26:00,1.54115,1.54115,1.54094,1.541,274799999.0
2005-01-20 08:27:00,1.54082,1.54115,1.54082,1.54115,163600001.0
2005-01-20 08:28:00,1.541,1.54115,1.5409,1.541,234900004.0
2005-01-20 08:29:00,1.54097,1.54114,1.54089,1.54096,254900002.0
2005-01-20 08:30:00,1.54112,1.54113,1.54102,1.54108,71900000.0
2005-01-20 08:31:00,1.5409,1.54112,1.5409,1.54103,273600000.0
2005-01-20 08:32:00,1.54087,1.541,1.54081,1.5409,207199998.0
2005-01-20 08:33:00,1.54072,1.54097,1.54055,1.5409,365999998.0
2005-01-20 08:34:00,1.54097,1.54103,1.54088,1.54103,192200000.0
2005-01-20 08:35:00,1.54093,1.54101,1.54093,1.54094,48700001.0
2005-01-20 08:36:00,1.54105,1.54105,1.54084,1.54098,302400000.0
2005-01-20 08:37:00,1.54093,1.54105,1.54087,1.54105,251900004.0
2005-01-20 08:38:00,1.54086,1.541,1.54086,1.541,140500000.0
2005-01-20 08:39:00,1.54072,1.54106,1.54064,1.54082,328200001.0
2005-01-20 08:40:00,1.54079,1.54104,1.54077,1.54103,297799999.0
2005-01-20 08:41:00,1.54103,1.54103,1.54075,1.54081,362299997.0
2005-01-20 08:42:00,1.54088,1.54105,1.54082,1.541,231800000.0
2005-01-20 08:43:00,1.54092,1.54098,1.54076,1.54098,190100002.0
2005-01-20 08:44:00,1.54054,1.54077,1.54043,1.54043,281000000.0
2005-01-20 08:45:00,1.54105,1.54105,1.54069,1.54096,201599999.0
2005-01-20 08:46:00,1.54087,1.54097,1.54074,1.54084,215500000.0
2005-01-20 08:47:00,1.54099,1.541,1.54082,1.5409,362199998.0
2005-01-20 08:48:00,1.54043,1.54107,1.54043,1.54107,234200001.0
2005-01-20 08:49:00,1.54095,1.54102,1.54083,1.5409,265299998.0
2005-01-20 08:50:00,1.5409,1.54105,1.54082,1.54084,364699999.0
2005-01-20 08:51:00,1.54093,1.54132,1.54087,1.54116,154500002.0
2005-01-20 08:52:00,1.54122,1.54126,1.54095,1.54095,329000007.0
2005-01-20 08:53:00,1.54108,1.54126,1.54108,1.5412,309199996.0
2005-01-20 08:54:00,1.5412,1.5413,1.54093,1.54093,139500001.0
2005-01-20 08:55:00,1.54111,1.54111,1.54097,1.54097,52499999.0
2005-01-20 08:56:00,1.54108,1.5411,1.54089,1.54097,268399998.0
2005-01-20 08:57:00,1.54098,1.5411,1.54084,1.5409,211800002.0
2005-01-20 08:58:00,1.541,1.54108,1.54083,1.54094,424000003.0
2005-01-20 08:59:00,1.54083,1.54103,1.54067,1.54075,395100001.0
2005-01-20 09:00:00,1.54075,1.54092,1.54071,1.54092,172099998.0
2005-01-20 09:01:00,1.5408,1.54095,1.54068,1.54079,407499997.0
2005-01-20 09:02:00,1.54085,1.5409,1.54075,1.54083,208499997.0
2005-01-20 09:03:00,1.54079,1.5409,1.54075,1.54087,87800002.0
2005-01-20 09:04:00,1.54085,1.541,1.54075,1.54092,325999998.0
2005-01-20 09:05:00,1.54097,1.54104,1.54076,1.54089,253800000.0
2005-01-20 09:06:00,1.54091,1.541,1.54071,1.5408,182400004.0
2005-01-20 09:07:00,1.54088,1.54095,1.5407,1.54082,163700001.0
2005-01-20 09:08:00,1.54076,1.54089,1.54074,1.54074,114200004.0
2005-01-20 09:09:00,1.5409,1.5409,1.54058,1.54068,249599999.0
2005-01-20 09:10:00,1.54083,1.54084,1.54054,1.54084,378599994.0
2005-01-20 09:11:00,1.54069,1.54089,1.54069,1.54088,249100005.0
2005-01-20 09:12:00,1.54073,1.54095,1.54064,1.54095,228399999.0
2005-01-20 09:13:00,1.54094,1.54094,1.54069,1.54072,263500001.0
2005-01-20 09:14:00,1.54087,1.54087,1.54059,1.54068,345400002.0
2005-01-20 09:15:00,1.54074,1.54092,1.54072,1.54088,334000004.0
2005-01-20 09:16:00,1.54085,1.541,1.54073,1.541,228000005.0
2005-01-20 09:17:00,1.54091,1.54108,1.5408,1.54103,315099998.0
2005-01-20 09:18:00,1.54107,1.5411,1.54077,1.54077,342199999.0
2005-01-20 09:19:00,1.54095,1.541,1.54082,1.54088,85500002.0
2005-01-20 09:20:00,1.54102,1.54117,1.54069,1.54069,295499998.0
2005-01-20 09:21:00,1.54106,1.54106,1.54076,1.5409,292300000.0
2005-01-20 09:22:00,1.54097,1.54127,1.54093,1.54114,312399994.0
2005-01-20 09:23:00,1.54096,1.54108,1.54079,1.5408,269400001.0
2005-01-20 09:24:00,1.54099,1.54106,1.54081,1.54093,525800003.0
2005-01-20 09:25:00,1.54084,1.54104,1.54082,1.54097,405800001.0
2005-01-20 09:26:00,1.54093,1.54101,1.54087,1.54094,97400000.0
2005-01-20 09:27:00,1.54092,1.54101,1.54068,1.54096,377500002.0
2005-01-20 09:28:00,1.54094,1.54112,1.54082,1.54095,381900001.0
2005-01-20 09:29:00,1.54102,1.54108,1.54092,1.54097,298000000.0
2005-01-20 09:30:00,1.54105,1.54111,1.54105,1.54109,85500002.0
2005-01-20 09:31:00,1.54085,1.541,1.54077,1.54089,242400000.0
2005-01-20 09:32:00,1.54096,1.54108,1.54088,1.54107,365799995.0
2005-01-20 09:33:00,1.54107,1.54108,1.54082,1.54087,232800002.0
2005-01-20 09:34:00,1.54102,1.54102,1.54085,1.54085,118100000.0
2005-01-20 09:35:00,1.5409,1.54105,1.5409,1.54105,275399998.0
2005-01-20 09:36:00,1.54102,1.54102,1.54075,1.54075,182200000.0
2005-01-20 09:37:00,1.54085,1.54127,1.54066,1.54127,320700002.0
2005-01-20 09:38:00,1.54104,1.54114,1.54084,1.54101,242699999.0
2005-01-20 09:39:00,1.54111,1.54122,1.54107,1.54108,145799999.0
2005-01-20 09:40:00,1.54123,1.54131,1.54104,1.54131,191699998.0
2005-01-20 09:41:00,1.54134,1.54148,1.54127,1.54148,235299998.0
2005-01-20 09:42:00,1.54147,1.54163,1.5414,1.54148,354900000.0
2005-01-20 09:43:00,1.54159,1.54178,1.54151,1.54154,199000000.0
2005-01-20 09:44:00,1.54143,1.54156,1.54127,1.54143,188900000.0
2005-01-20 09:45:00,1.5415,1.5415,1.54096,1.54103,334600000.0
2005-01-20 09:46:00,1.54127,1.54137,1.54108,1.54109,384400003.0
2005-01-20 09:47:00,1.54136,1.54138,1.54122,1.54128,360000003.0
2005-01-20 09:48:00,1.54129,1.54143,1.54119,1.54135,391300007.0
2005-01-20 09:49:00,1.54125,1.54138,1.54117,1.54125,114000000.0
2005-01-20 09:50:00,1.54116,1.5413,1.54097,1.5413,234299998.0
2005-01-20 09:51:00,1.54131,1.54131,1.54106,1.54106,141199999.0
2005-01-20 09:52:00,1.54125,1.54135,1.54109,1.5413,298900004.0
2005-01-20 09:53:00,1.54163,1.54175,1.54099,1.541,353299998.0
2005-01-20 09:54:00,1.54135,1.54149,1.54128,1.54138,251800003.0
2005-01-20 09:55:00,1.54138,1.54139,1.54108,1.54124,269100001.0
2005-01-20 09:56:00,1.54125,1.54125,1.54105,1.54105,224100006.0
2005-01-20 09:57:00,1.54117,1.54125,1.54103,1.54103,354400001.0
2005-01-20 09:58:00,1.54102,1.5412,1.54098,1.54107,286400003.0
2005-01-20 09:59:00,1.54109,1.54128,1.54109,1.5411,375799997.0
2005-01-20 10:00:00,1.5412,1.54141,1.5411,1.5412,256999999.0
2005-01-20 10:01:00,1.54131,1.54143,1.54118,1.54137,368800003.0
2005-01-20 10:02:00,1.54117,1.54147,1.54116,1.5414,371499999.0
2005-01-20 10:03:00,1.5415,1.54159,1.54142,1.54149,259800001.0
2005-01-20 10:04:00,1.54155,1.54155,1.54136,1.54148,226600003.0
2005-01-20 10:05:00,1.54145,1.54165,1.54127,1.5415,448400004.0
2005-01-20 10:06:00,1.5415,1.54157,1.5413,1.5413,341500000.0
2005-01-20 10:07:00,1.54157,1.54157,1.54128,1.54132,293900002.0
2005-01-20 10:08:00,1.5414,1.54167,1.5414,1.54158,304000001.0
2005-01-20 10:09:00,1.54133,1.54155,1.54125,1.54135,358100001.0
2005-01-20 10:10:00,1.54146,1.54156,1.54126,1.54146,288900007.0
2005-01-20 10:11:00,1.54146,1.54161,1.54146,1.54149,383800004.0
2005-01-20 10:12:00,1.54134,1.54146,1.54113,1.54128,273100003.0
2005-01-20 10:13:00,1.54146,1.54155,1.54131,1.54137,158799998.0
2005-01-20 10:14:00,1.5414,1.54147,1.54129,1.54139,199000002.0
2005-01-20 10:15:00,1.54132,1.54132,1.54115,1.54127,227699998.0
2005-01-20 10:16:00,1.54151,1.54151,1.54118,1.54121,457200001.0
2005-01-20 10:17:00,1.54127,1.54151,1.54121,1.54139,368900001.0
2005-01-20 10:18:00,1.54134,1.54146,1.54127,1.54138,86300000.0
2005-01-20 10:19:00,1.5413,1.54144,1.5413,1.5414,153200002.0
2005-01-20 10:20:00,1.5412,1.54146,1.5412,1.54146,75500000.0
2005-01-20 10:21:00,1.54123,1.54151,1.54123,1.54145,153300000.0
2005-01-20 10:22:00,1.54153,1.54153,1.54131,1.54131,95500000.0
2005-01-20 10:23:00,1.54157,1.54161,1.54136,1.54146,235099997.0
2005-01-20 10:24:00,1.54134,1.54149,1.54117,1.54149,258799999.0
2005-01-20 10:25:00,1.54147,1.54162,1.54122,1.54142,504699999.0
2005-01-20 10:26:00,1.54132,1.54145,1.54124,1.54133,152800003.0
2005-01-20 10:27:00,1.54128,1.54146,1.54128,1.54144,342500003.0
2005-01-20 10:28:00,1.54142,1.54148,1.54133,1.54148,193400000.0
2005-01-20 10:29:00,1.54134,1.54153,1.54132,1.54144,404500001.0
2005-01-20 10:30:00,1.54118,1.54146,1.54109,1.54134,404900000.0
2005-01-20 10:31:00,1.54135,1.54137,1.54109,1.54115,351699999.0
2005-01-20 10:32:00,1.54114,1.5413,1.54102,1.54117,506999996.0
2005-01-20 10:33:00,1.54124,1.54144,1.54112,1.54124,261000002.0
2005-01-20 10:34:00,1.54117,1.54131,1.54103,1.54115,314499994.0
2005-01-20 10:35:00,1.54129,1.54134,1.54104,1.54118,291600000.0
2005-01-20 10:36:00,1.54124,1.54144,1.54124,1.54129,245099998.0
2005-01-20 10:37:00,1.54125,1.54133,1.54108,1.54122,190400000.0
2005-01-20 10:38:00,1.54121,1.54138,1.54117,1.54129,261599997.0
2005-01-20 10:39:00,1.54123,1.54138,1.54109,1.54119,168900000.0
2005-01-20 10:40:00,1.5412,1.54126,1.54097,1.54113,558700001.0
2005-01-20 10:41:00,1.54098,1.54124,1.54096,1.54108,338100001.0
2005-01-20 10:42:00,1.54112,1.54132,1.541,1.5412,96899999.0
2005-01-20 10:43:00,1.54136,1.54146,1.54096,1.54136,415000002.0
2005-01-20 10:44:00,1.54133,1.54138,1.54117,1.54119,204900003.0
2005-01-20 10:45:00,1.5413,1.54135,1.5413,1.54135,103900000.0
2005-01-20 10:46:00,1.54122,1.54122,1.54094,1.54094,259400004.0
2005-01-20 10:47:00,1.54103,1.54126,1.54096,1.54096,194200001.0
2005-01-20 10:48:00,1.54104,1.54123,1.54087,1.54107,521499996.0
2005-01-20 10:49:00,1.5411,1.54112,1.54097,1.54098,411100003.0
2005-01-20 10:50:00,1.54084,1.54111,1.54083,1.54097,234900004.0
2005-01-20 10:51:00,1.54085,1.54108,1.54085,1.54106,417800001.0
2005-01-20 10:52:00,1.54088,1.54098,1.54065,1.54087,148300000.0
2005-01-20 10:53:00,1.54086,1.54095,1.54076,1.5409,151499998.0
2005-01-20 10:54:00,1.54082,1.54092,1.54065,1.54065,296600003.0
2005-01-20 10:55:00,1.5406,1.54085,1.5406,1.54078,317700002.0
2005-01-20 10:56:00,1.54093,1.54093,1.54068,1.5408,244500002.0
2005-01-20 10:57:00,1.54079,1.54085,1.54065,1.54079,307699999.0
2005-01-20 10:58:00,1.54074,1.54083,1.54056,1.54063,240600003.0
2005-01-20 10:59:00,1.54062,1.54072,1.54046,1.54057,234299999.0
2005-01-20 11:00:00,1.54044,1.54059,1.54005,1.54019,285099998.0
2005-01-20 11:01:00,1.54022,1.54026,1.54005,1.54018,147200002.0
2005-01-20 11:02:00,1.54035,1.54035,1.54015,1.54024,232299996.0
2005-01-20 11:03:00,1.54025,1.54025,1.53999,1.53999,299100002.0
2005-01-20 11:04:00,1.54011,1.54011,1.53978,1.53997,170799996.0
2005-01-20 11:05:00,1.54011,1.54035,1.54002,1.54027,324400000.0
2005-01-20 11:06:00,1.54021,1.5403,1.54019,1.5402,130099998.0
2005-01-20 11:07:00,1.53998,1.54027,1.53998,1.54013,288100000.0
2005-01-20 11:08:00,1.54013,1.5402,1.53998,1.54002,215500002.0
2005-01-20 11:09:00,1.54002,1.54021,1.53996,1.54018,169499999.0
2005-01-20 11:10:00,1.54015,1.54015,1.53991,1.53993,312599997.0
2005-01-20 11:11:00,1.54013,1.54021,1.54007,1.54014,36000000.0
2005-01-20 11:12:00,1.54009,1.5402,1.54,1.54018,388100003.0
2005-01-20 11:13:00,1.54016,1.54035,1.54013,1.54035,214200000.0
2005-01-20 11:14:00,1.5404,1.54045,1.54028,1.54034,462399994.0
2005-01-20 11:15:00,1.54037,1.54053,1.54036,1.54048,348600001.0
2005-01-20 11:16:00,1.54051,1.54058,1.54042,1.54045,304399999.0
2005-01-20 11:17:00,1.54044,1.54068,1.54042,1.54052,210300000.0
2005-01-20 11:18:00,1.54048,1.54048,1.54029,1.54035,325400000.0
2005-01-20 11:19:00,1.54013,1.54026,1.54008,1.54024,163800000.0
2005-01-20 11:20:00,1.54018,1.54042,1.54014,1.54029,379699997.0
2005-01-20 11:21:00,1.54031,1.54043,1.54027,1.54038,337799996.0
2005-01-20 11:22:00,1.54028,1.54059,1.5402,1.5405,223900002.0
2005-01-20 11:23:00,1.54048,1.54059,1.54033,1.54033,240000003.0
2005-01-20 11:24:00,1.54038,1.54073,1.54038,1.54068,298500003.0
2005-01-20 11:25:00,1.54053,1.54067,1.54033,1.54059,211900001.0
2005-01-20 11:26:00,1.54057,1.54075,1.54052,1.54065,218800000.0
2005-01-20 11:27:00,1.54087,1.54101,1.54079,1.54086,308199997.0
2005-01-20 11:28:00,1.54108,1.54126,1.54095,1.54107,383800000.0
2005-01-20 11:29:00,1.54107,1.54129,1.54107,1.54119,308799998.0
2005-01-20 11:30:00,1.5412,1.54121,1.54094,1.54095,467200006.0
2005-01-20 11:31:00,1.5411,1.54118,1.54097,1.54107,191099997.0
2005-01-20 11:32:00,1.54117,1.5413,1.5411,1.54125,370600001.0
2005-01-20 11:33:00,1.54122,1.54136,1.54115,1.54128,331299996.0
2005-01-20 11:34:00,1.54108,1.54125,1.54102,1.5412,279000001.0
2005-01-20 11:35:00,1.54108,1.54119,1.54095,1.54111,323500004.0
2005-01-20 11:36:00,1.54127,1.5413,1.54098,1.54098,309900002.0
2005-01-20 11:37:00,1.54097,1.54106,1.54085,1.5409,259599999.0
2005-01-20 11:38:00,1.54113,1.54113,1.54094,1.54106,212200003.0
2005-01-20 11:39:00,1.54099,1.54113,1.54087,1.54102,388999997.0
2005-01-20 11:40:00,1.54093,1.54116,1.54093,1.54108,315000004.0
2005-01-20 11:41:00,1.54109,1.54109,1.54075,1.54091,490099998.0
2005-01-20 11:42:00,1.54095,1.54108,1.54079,1.5409,389000001.0
2005-01-20 11:43:00,1.54097,1.54102,1.5408,1.54082,423800002.0
2005-01-20 11:44:00,1.54098,1.54117,1.54087,1.54117,379299995.0
2005-01-20 11:45:00,1.54123,1.54123,1.54088,1.54102,339400005.0
2005-01-20 11:46:00,1.54108,1.54137,1.54108,1.54114,301300001.0
2005-01-20 11:47:00,1.54121,1.54139,1.5411,1.54137,254100003.0
2005-01-20 11:48:00,1.54152,1.54153,1.5413,1.5413,120100002.0
2005-01-20 11:49:00,1.54118,1.54149,1.54118,1.54138,572400001.0
2005-01-20 11:50:00,1.54128,1.54142,1.54128,1.54135,456199997.0
2005-01-20 11:51:00,1.54128,1.5415,1.54123,1.5414,264699999.0
2005-01-20 11:52:00,1.54129,1.54146,1.54123,1.54137,290299996.0
2005-01-20 11:53:00,1.54126,1.54137,1.54115,1.54126,257600000.0
2005-01-20 11:54:00,1.54126,1.5413,1.54103,1.54103,347100006.0
2005-01-20 11:55:00,1.54113,1.54125,1.54098,1.54108,443100003.0
2005-01-20 11:56:00,1.54104,1.5412,1.54099,1.54118,261700000.0
2005-01-20 11:57:00,1.54116,1.54124,1.54103,1.54116,178900000.0
2005-01-20 11:58:00,1.54123,1.54123,1.54095,1.54106,365400005.0
2005-01-20 11:59:00,1.54119,1.54137,1.54113,1.54122,190200003.0
2005-01-20 12:00:00,1.54124,1.54131,1.54101,1.54115,236599996.0
2005-01-20 12:01:00,1.54102,1.54135,1.54102,1.5412,269599997.0
2005-01-20 12:02:00,1.5412,1.54125,1.54104,1.54118,415799998.0
2005-01-20 12:03:00,1.54108,1.54121,1.5409,1.54117,308100003.0
2005-01-20 12:04:00,1.54114,1.54114,1.54096,1.54096,71899998.0
2005-01-20 12:05:00,1.54093,1.54096,1.54077,1.54089,221499995.0
2005-01-20 12:06:00,1.5408,1.54091,1.54053,1.54091,339399999.0
2005-01-20 12:07:00,1.54093,1.54102,1.54079,1.54079,443900000.0
2005-01-20 12:08:00,1.54105,1.54112,1.54088,1.54098,373700003.0
2005-01-20 12:09:00,1.54115,1.54115,1.541,1.541,60400000.0
2005-01-20 12:10:00,1.5409,1.541,1.54059,1.54074,210900000.0
2005-01-20 12:11:00,1.54078,1.54094,1.54062,1.54083,522600002.0
2005-01-20 12:12:00,1.54074,1.54086,1.54061,1.5407,242400001.0
2005-01-20 12:13:00,1.54077,1.54102,1.54072,1.54075,271700001.0
2005-01-20 12:14:00,1.54114,1.54124,1.54098,1.54104,338300000.0
2005-01-20 12:15:00,1.54127,1.5413,1.54108,1.54116,326200002.0
2005-01-20 12:16:00,1.54116,1.54128,1.54105,1.54113,192900001.0
2005-01-20 12:17:00,1.54133,1.54137,1.54122,1.54131,258099998.0
2005-01-20 12:18:00,1.5412,1.54134,1.54116,1.54129,345099998.0
2005-01-20 12:19:00,1.54136,1.54136,1.54122,1.54125,165799999.0
2005-01-20 12:20:00,1.54132,1.54148,1.54126,1.54139,263699998.0
2005-01-20 12:21:00,1.5412,1.5414,1.54111,1.54111,186299996.0
2005-01-20 12:22:00,1.54116,1.54131,1.54113,1.54125,400200006.0
2005-01-20 12:23:00,1.54127,1.54149,1.54115,1.54128,365900007.0
2005-01-20 12:24:00,1.54132,1.54151,1.54125,1.54137,409100004.0
2005-01-20 12:25:00,1.54132,1.54132,1.54097,1.54097,412400000.0
2005-01-20 12:26:00,1.54113,1.54118,1.54096,1.54096,226900004.0
2005-01-20 12:27:00,1.54082,1.54096,1.54065,1.5408,325099996.0
2005-01-20 12:28:00,1.54087,1.54116,1.54074,1.54083,329899999.0
2005-01-20 12:29:00,1.54084,1.5411,1.54077,1.5411,156900001.0
2005-01-20 12:30:00,1.54093,1.54118,1.54088,1.5411,153400000.0
2005-01-20 12:31:00,1.54128,1.54137,1.541,1.54104,279700000.0
2005-01-20 12:32:00,1.54104,1.54123,1.5409,1.54123,275600002.0
2005-01-20 12:33:00,1.54133,1.54163,1.54129,1.54139,402900002.0
2005-01-20 12:34:00,1.54115,1.54141,1.54104,1.54127,197600001.0
2005-01-20 12:35:00,1.5414,1.5415,1.54122,1.54122,356500001.0
2005-01-20 12:36:00,1.54151,1.54155,1.54127,1.54139,410699998.0
2005-01-20 12:37:00,1.54153,1.54157,1.54132,1.54147,374699997.0
2005-01-20 12:38:00,1.54127,1.54154,1.54121,1.5414,300900004.0
2005-01-20 12:39:00,1.54127,1.54144,1.54116,1.54124,315400005.0
2005-01-20 12:40:00,1.54128,1.54146,1.54116,1.54126,257600001.0
2005-01-20 12:41:00,1.54139,1.54154,1.54125,1.54145,358300006.0
2005-01-20 12:42:00,1.54157,1.54167,1.54141,1.54163,324500008.0
2005-01-20 12:43:00,1.54156,1.54183,1.54156,1.54164,212999999.0
2005-01-20 12:44:00,1.54172,1.542,1.54163,1.54192,441800000.0
2005-01-20 12:45:00,1.5417,1.54198,1.54167,1.54181,197300000.0
2005-01-20 12:46:00,1.54182,1.54197,1.54156,1.54185,341800001.0
2005-01-20 12:47:00,1.54159,1.5419,1.54159,1.5419,202299998.0
2005-01-20 12:48:00,1.5418,1.54198,1.54165,1.5419,217099999.0
2005-01-20 12:49:00,1.54186,1.54196,1.54171,1.54189,272399999.0
2005-01-20 12:50:00,1.54173,1.54184,1.54164,1.54164,193599999.0
2005-01-20 12:51:00,1.54171,1.54186,1.54162,1.54182,313500000.0
2005-01-20 12:52:00,1.54144,1.5419,1.54144,1.54174,509999996.0
2005-01-20 12:53:00,1.54172,1.54192,1.54162,1.54188,276700001.0
2005-01-20 12:54:00,1.54178,1.54199,1.54178,1.54193,218900000.0
2005-01-20 12:55:00,1.54187,1.54197,1.54172,1.54177,154200000.0
2005-01-20 12:56:00,1.54162,1.54189,1.54162,1.54174,455200001.0
2005-01-20 12:57:00,1.54176,1.54184,1.54164,1.54177,325300001.0
2005-01-20 12:58:00,1.54168,1.5418,1.54153,1.54169,342300006.0
2005-01-20 12:59:00,1.54173,1.54183,1.5416,1.54166,158300002.0
2005-01-20 13:00:00,1.54169,1.5419,1.54168,1.5419,186600004.0
2005-01-20 13:01:00,1.54192,1.54192,1.54174,1.54174,167700003.0
2005-01-20 13:02:00,1.54175,1.54193,1.54171,1.54185,218500002.0
2005-01-20 13:03:00,1.54173,1.54192,1.54163,1.54192,294999999.0
2005-01-20 13:04:00,1.54169,1.54188,1.54164,1.54186,446400004.0
2005-01-20 13:05:00,1.54168,1.54188,1.54168,1.54188,302200001.0
2005-01-20 13:06:00,1.54191,1.54198,1.54179,1.54182,330599996.0
2005-01-20 13:07:00,1.54187,1.54192,1.54169,1.54169,351599999.0
2005-01-20 13:08:00,1.54166,1.54194,1.54166,1.54187,298000002.0
2005-01-20 13:09:00,1.54187,1.54188,1.5417,1.54173,373400002.0
2005-01-20 13:10:00,1.54182,1.54191,1.5417,1.54178,186699998.0
2005-01-20 13:11:00,1.54195,1.54195,1.54179,1.54179,51100000.0
2005-01-20 13:12:00,1.54182,1.54187,1.54162,1.54173,136000000.0
2005-01-20 13:13:00,1.54173,1.54192,1.54169,1.54176,257200002.0
2005-01-20 13:14:00,1.54188,1.54196,1.5417,1.54183,369999996.0
2005-01-20 13:15:00,1.54169,1.54199,1.54169,1.54189,346699997.0
2005-01-20 13:16:00,1.5417,1.54188,1.54165,1.5418,292600002.0
2005-01-20 13:17:00,1.54158,1.54169,1.54158,1.54166,70699999.0
2005-01-20 13:18:00,1.54154,1.54165,1.54134,1.54134,336100002.0
2005-01-20 13:19:00,1.54138,1.54159,1.54138,1.54159,169199999.0
2005-01-20 13:20:00,1.54145,1.54145,1.54094,1.54096,138300000.0
2005-01-20 13:21:00,1.54121,1.54128,1.54112,1.5412,211799999.0
2005-01-20 13:22:00,1.54115,1.5413,1.54105,1.54122,318199999.0
2005-01-20 13:23:00,1.54123,1.54131,1.54103,1.54122,267799997.0
2005-01-20 13:24:00,1.54119,1.54121,1.54105,1.54109,279900002.0
2005-01-20 13:25:00,1.54098,1.54106,1.54075,1.54094,401899999.0
2005-01-20 13:26:00,1.54122,1.54128,1.54077,1.54077,284299999.0
2005-01-20 13:27:00,1.54104,1.54112,1.54086,1.54086,342299999.0
2005-01-20 13:28:00,1.54078,1.54104,1.54078,1.54104,216600003.0
2005-01-20 13:29:00,1.54083,1.54101,1.54083,1.54096,125999999.0
2005-01-20 13:30:00,1.54091,1.54101,1.54081,1.54085,297000002.0
2005-01-20 13:31:00,1.54089,1.54089,1.54065,1.5407,346499997.0
2005-01-20 13:32:00,1.54086,1.54087,1.54071,1.54071,211699999.0
2005-01-20 13:33:00,1.54084,1.54095,1.54076,1.54084,240400001.0
2005-01-20 13:34:00,1.5409,1.5409,1.54062,1.54068,243199999.0
2005-01-20 13:35:00,1.54078,1.54092,1.54064,1.54067,390900003.0
2005-01-20 13:36:00,1.54083,1.54083,1.54058,1.54072,378100006.0
2005-01-20 13:37:00,1.54077,1.54077,1.54054,1.54065,257300002.0
2005-01-20 13:38:00,1.54073,1.54089,1.54068,1.54083,202000000.0
2005-01-20 13:39:00,1.54084,1.54093,1.54077,1.54084,213800000.0
2005-01-20 13:40:00,1.54087,1.5411,1.54079,1.54087,308399999.0
2005-01-20 13:41:00,1.541,1.54104,1.54081,1.54082,324099997.0
2005-01-20 13:42:00,1.54089,1.54115,1.54089,1.54115,240400001.0
2005-01-20 13:43:00,1.54115,1.54115,1.54078,1.54078,170199999.0
2005-01-20 13:44:00,1.54098,1.54098,1.54075,1.54082,225500001.0
2005-01-20 13:45:00,1.54093,1.54094,1.5408,1.54084,75300001.0
2005-01-20 13:46:00,1.54095,1.54095,1.54075,1.54086,375800001.0
2005-01-20 13:47:00,1.5408,1.541,1.54069,1.54084,270500001.0
2005-01-20 13:48:00,1.54095,1.54109,1.54083,1.54093,370699996.0
2005-01-20 13:49:00,1.54107,1.54112,1.541,1.541,160500000.0
2005-01-20 13:50:00,1.54108,1.5412,1.54098,1.541,442300003.0
2005-01-20 13:51:00,1.541,1.54127,1.541,1.54113,383400006.0
2005-01-20 13:52:00,1.54112,1.54125,1.54106,1.54111,336800002.0
2005-01-20 13:53:00,1.54137,1.5414,1.54114,1.54124,270600000.0
2005-01-20 13:54:00,1.54132,1.54142,1.5411,1.54128,366100000.0
2005-01-20 13:55:00,1.54118,1.54125,1.54106,1.5412,468700000.0
2005-01-20 13:56:00,1.54121,1.5413,1.54104,1.54122,453599994.0
2005-01-20 13:57:00,1.54111,1.54124,1.54102,1.54107,253599999.0
2005-01-20 13:58:00,1.54113,1.54127,1.5409,1.54098,349900003.0
2005-01-20 13:59:00,1.54103,1.54103,1.54077,1.54081,233299998.0
2005-01-20 14:00:00,1.54087,1.54089,1.54059,1.54065,405500000.0
2005-01-20 14:01:00,1.54072,1.5409,1.54061,1.54075,257300002.0
2005-01-20 14:02:00,1.5409,1.54095,1.54073,1.54086,349100002.0
2005-01-20 14:03:00,1.54057,1.5409,1.54035,1.54057,269900001.0
2005-01-20 14:04:00,1.54037,1.5406,1.54032,1.54052,297200001.0
2005-01-20 14:05:00,1.54065,1.54075,1.54044,1.54061,326400003.0
2005-01-20 14:06:00,1.54077,1.54087,1.54058,1.54071,201699999.0
2005-01-20 14:07:00,1.54078,1.54078,1.54054,1.54054,342600004.0
2005-01-20 14:08:00,1.54057,1.54072,1.54053,1.54063,233500005.0
2005-01-20 14:09:00,1.54069,1.54079,1.54055,1.54073,381400000.0
2005-01-20 14:10:00,1.54089,1.54089,1.54066,1.54066,351800002.0
2005-01-20 14:11:00,1.54075,1.54078,1.54055,1.54055,219000002.0
2005-01-20 14:12:00,1.54064,1.54064,1.54047,1.5405,444199995.0
2005-01-20 14:13:00,1.54082,1.541,1.54062,1.541,181500002.0
2005-01-20 14:14:00,1.54112,1.54136,1.54102,1.54128,381800000.0
2005-01-20 14:15:00,1.54136,1.54136,1.54125,1.54125,96900000.0
2005-01-20 14:16:00,1.54135,1.54142,1.54118,1.54132,356400004.0
2005-01-20 14:17:00,1.54138,1.54161,1.5412,1.54133,323499995.0
2005-01-20 14:18:00,1.54149,1.54154,1.54132,1.54149,293100005.0
2005-01-20 14:19:00,1.54157,1.54159,1.54143,1.54143,181200002.0
2005-01-20 14:20:00,1.54148,1.54152,1.5412,1.54144,474800001.0
2005-01-20 14:21:00,1.54163,1.54163,1.54138,1.54138,321500002.0
2005-01-20 14:22:00,1.54148,1.5416,1.54132,1.54142,262600001.0
2005-01-20 14:23:00,1.5415,1.54161,1.5414,1.5414,285000000.0
2005-01-20 14:24:00,1.5413,1.54153,1.54116,1.54134,241600003.0
2005-01-20 14:25:00,1.54148,1.54162,1.54134,1.5415,382000003.0
2005-01-20 14:26:00,1.54144,1.5416,1.54133,1.54141,323900002.0
2005-01-20 14:27:00,1.54151,1.54165,1.54131,1.54157,294100002.0
2005-01-20 14:28:00,1.54136,1.54171,1.54136,1.54167,358500000.0
2005-01-20 14:29:00,1.54168,1.54181,1.54158,1.54169,340200001.0
2005-01-20 14:30:00,1.5418,1.5418,1.54125,1.54125,349500000.0
2005-01-20 14:31:00,1.54149,1.54162,1.54123,1.54123,188800002.0
2005-01-20 14:32:00,1.54148,1.54157,1.54133,1.54153,404999998.0
2005-01-20 14:33:00,1.54155,1.54168,1.54148,1.54158,297800001.0
2005-01-20 14:34:00,1.54157,1.54174,1.54143,1.54165,354999998.0
2005-01-20 14:35:00,1.5416,1.54178,1.54133,1.54152,347999995.0
2005-01-20 14:36:00,1.54164,1.54179,1.54158,1.5417,291600002.0
2005-01-20 14:37:00,1.54166,1.54175,1.54146,1.54146,369500000.0
2005-01-20 14:38:00,1.54163,1.54163,1.54147,1.54147,195100001.0
2005-01-20 14:39:00,1.54161,1.54172,1.54142,1.5416,390100001.0
2005-01-20 14:40:00,1.54165,1.54174,1.54153,1.5416,110399999.0
2005-01-20 14:41:00,1.54175,1.54175,1.54146,1.54171,379399999.0
2005-01-20 14:42:00,1.54179,1.54184,1.54159,1.54172,521600000.0
2005-01-20 14:43:00,1.54173,1.54177,1.54151,1.54168,308100001.0
2005-01-20 14:44:00,1.54167,1.54167,1.54148,1.54148,241700004.0
2005-01-20 14:45:00,1.54164,1.54174,1.54156,1.54161,78499999.0
2005-01-20 14:46:00,1.54135,1.54146,1.5413,1.5413,174500002.0
2005-01-20 14:47:00,1.54147,1.54152,1.54133,1.54144,136199999.0
2005-01-20 14:48:00,1.54152,1.54161,1.54138,1.54138,237000001.0
2005-01-20 14:49:00,1.54129,1.54156,1.54124,1.54124,152499998.0
2005-01-20 14:50:00,1.54155,1.54158,1.54136,1.5415,264900003.0
2005-01-20 14:51:00,1.54145,1.54161,1.54129,1.54153,368399999.0
2005-01-20 14:52:00,1.54148,1.54158,1.54116,1.54118,234000001.0
2005-01-20 14:53:00,1.54102,1.54102,1.54079,1.54079,404400002.0
2005-01-20 14:54:00,1.54081,1.54105,1.54081,1.54097,329000002.0
2005-01-20 14:55:00,1.54101,1.54101,1.54082,1.54082,239500002.0
2005-01-20 14:56:00,1.54098,1.54098,1.54058,1.54073,168300001.0
2005-01-20 14:57:00,1.54087,1.541,1.54082,1.5409,282300001.0
2005-01-20 14:58:00,1.54082,1.54097,1.54077,1.5408,267899999.0
2005-01-20 14:59:00,1.54087,1.54092,1.54067,1.54092,294899999.0
2005-01-20 15:00:00,1.54103,1.5411,1.54095,1.54097,365899997.0
2005-01-20 15:01:00,1.54117,1.54117,1.54089,1.54089,280600001.0
2005-01-20 15:02:00,1.54102,1.5411,1.54088,1.54098,131300002.0
2005-01-20 15:03:00,1.54088,1.54107,1.54088,1.54102,203099998.0
2005-01-20 15:04:00,1.54093,1.54106,1.54083,1.541,263699997.0
2005-01-20 15:05:00,1.54101,1.54109,1.54075,1.541,345000000.0
2005-01-20 15:06:00,1.5409,1.54095,1.54077,1.5408,349300001.0
2005-01-20 15:07:00,1.54087,1.54102,1.54075,1.54081,292499998.0
2005-01-20 15:08:00,1.54081,1.54096,1.54061,1.5408,80999999.0
2005-01-20 15:09:00,1.54096,1.54096,1.54077,1.54077,72300002.0
2005-01-20 15:10:00,1.54097,1.54113,1.54083,1.54103,269499998.0
2005-01-20 15:11:00,1.54102,1.54114,1.54096,1.54096,161299999.0
2005-01-20 15:12:00,1.54089,1.5411,1.54089,1.54091,206800000.0
2005-01-20 15:13:00,1.54104,1.54106,1.5408,1.54093,196800003.0
2005-01-20 15:14:00,1.54097,1.54113,1.54091,1.54102,230799999.0
2005-01-20 15:15:00,1.54116,1.54147,1.54109,1.54123,322600000.0
2005-01-20 15:16:00,1.5416,1.5416,1.54138,1.54147,230700002.0
2005-01-20 15:17:00,1.54167,1.5417,1.54152,1.54161,325100000.0
2005-01-20 15:18:00,1.54165,1.54166,1.54127,1.54148,396700004.0
2005-01-20 15:19:00,1.5414,1.54151,1.54119,1.54132,204699998.0
2005-01-20 15:20:00,1.5413,1.54133,1.54114,1.54133,232600000.0
2005-01-20 15:21:00,1.54131,1.54133,1.5411,1.5411,174499997.0
2005-01-20 15:22:00,1.54103,1.54116,1.54097,1.54109,117400002.0
2005-01-20 15:23:00,1.54098,1.54116,1.54072,1.54084,213200003.0
2005-01-20 15:24:00,1.54098,1.54098,1.54083,1.54083,269100002.0
2005-01-20 15:25:00,1.541,1.54104,1.5408,1.5408,106700000.0
2005-01-20 15:26:00,1.54087,1.54105,1.54084,1.54105,223600003.0
2005-01-20 15:27:00,1.54111,1.54119,1.541,1.5411,273600006.0
2005-01-20 15:28:00,1.54119,1.54124,1.54092,1.54092,144700002.0
2005-01-20 15:29:00,1.54092,1.54101,1.54067,1.54084,379700004.0
2005-01-20 15:30:00,1.54076,1.54104,1.54075,1.54104,360799996.0
2005-01-20 15:31:00,1.54116,1.54122,1.54101,1.54118,412400001.0
2005-01-20 15:32:00,1.54107,1.54116,1.54091,1.54106,292299999.0
2005-01-20 15:33:00,1.54127,1.54127,1.54101,1.54117,317400004.0
2005-01-20 15:34:00,1.54135,1.54156,1.54128,1.54128,233100004.0
2005-01-20 15:35:00,1.54145,1.54155,1.54128,1.5414,227699999.0
2005-01-20 15:36:00,1.54137,1.5416,1.54132,1.54132,257200001.0
2005-01-20 15:37:00,1.54145,1.54157,1.54125,1.54125,258899999.0
2005-01-20 15:38:00,1.54143,1.54156,1.5413,1.54139,122300001.0
2005-01-20 15:39:00,1.54143,1.5415,1.5413,1.54132,212700001.0
2005-01-20 15:40:00,1.54125,1.54149,1.54123,1.54133,282199998.0
2005-01-20 15:41:00,1.54139,1.54158,1.54127,1.54139,314000002.0
2005-01-20 15:42:00,1.54135,1.54146,1.54123,1.54125,392900002.0
2005-01-20 15:43:00,1.5414,1.54148,1.54125,1.5414,368200002.0
2005-01-20 15:44:00,1.54142,1.54146,1.54131,1.54139,365100000.0
2005-01-20 15:45:00,1.5414,1.54148,1.54122,1.54122,230699999.0
2005-01-20 15:46:00,1.54124,1.54165,1.54124,1.54157,403400003.0
2005-01-20 15:47:00,1.54171,1.54189,1.54171,1.54178,262500001.0
2005-01-20 15:48:00,1.54182,1.54196,1.54161,1.5417,332300002.0
2005-01-20 15:49:00,1.54168,1.54196,1.54168,1.54195,279800001.0
2005-01-20 15:50:00,1.5419,1.5419,1.5417,1.54178,220300002.0
2005-01-20 15:51:00,1.54189,1.54197,1.54172,1.54172,294999995.0
2005-01-20 15:52:00,1.54183,1.54193,1.54174,1.5418,161100001.0
2005-01-20 15:53:00,1.54195,1.54195,1.54168,1.54168,207800001.0
2005-01-20 15:54:00,1.54181,1.54195,1.54165,1.54191,329100001.0
2005-01-20 15:55:00,1.54191,1.54198,1.54176,1.54186,427200000.0
2005-01-20 15:56:00,1.54178,1.542,1.54174,1.54195,365199999.0
2005-01-20 15:57:00,1.54171,1.54185,1.54152,1.54158,147600001.0
2005-01-20 15:58:00,1.54165,1.54165,1.54144,1.5415,103399999.0
2005-01-20 15:59:00,1.54157,1.54169,1.54142,1.5416,397500003.0
2005-01-20 16:00:00,1.54149,1.54173,1.54144,1.54161,432600000.0
2005-01-20 16:01:00,1.54146,1.54177,1.54146,1.54167,277300001.0
2005-01-20 16:02:00,1.54171,1.54171,1.54139,1.54144,360700003.0
2005-01-20 16:03:00,1.54158,1.54158,1.54124,1.54146,374799999.0
2005-01-20 16:04:00,1.54152,1.54159,1.54132,1.54132,287100001.0
2005-01-20 16:05:00,1.54168,1.54189,1.54168,1.54176,271900001.0
2005-01-20 16:06:00,1.54207,1.54207,1.5418,1.54191,242400004.0
2005-01-20 16:07:00,1.54187,1.542,1.54172,1.54199,283300002.0
2005-01-20 16:08:00,1.54201,1.54208,1.54189,1.54189,336399999.0
2005-01-20 16:09:00,1.542,1.54218,1.54197,1.54216,254600001.0
2005-01-20 16:10:00,1.54211,1.54217,1.54193,1.54217,304999995.0
2005-01-20 16:11:00,1.54221,1.54221,1.54194,1.54194,223600001.0
2005-01-20 16:12:00,1.54214,1.54233,1.54197,1.54208,452000007.0
2005-01-20 16:13:00,1.54204,1.54228,1.54204,1.54219,355500001.0
2005-01-20 16:14:00,1.5422,1.5422,1.54188,1.54201,468500001.0
2005-01-20 16:15:00,1.54207,1.54228,1.54183,1.54209,283200002.0
2005-01-20 16:16:00,1.54215,1.54255,1.54204,1.54234,378799995.0
2005-01-20 16:17:00,1.5426,1.5426,1.54239,1.54248,265999997.0
2005-01-20 16:18:00,1.5426,1.5426,1.54231,1.54235,295600006.0
2005-01-20 16:19:00,1.54242,1.54247,1.54219,1.54223,327300000.0
2005-01-20 16:20:00,1.54224,1.54238,1.54219,1.54219,163000001.0
2005-01-20 16:21:00,1.5424,1.54251,1.54224,1.54228,242399999.0
2005-01-20 16:22:00,1.54224,1.54236,1.54224,1.54234,137100001.0
2005-01-20 16:23:00,1.54225,1.54232,1.54211,1.54221,149400002.0
2005-01-20 16:24:00,1.54211,1.54237,1.54211,1.54221,534399996.0
2005-01-20 16:25:00,1.54237,1.5424,1.54214,1.54229,376699997.0
2005-01-20 16:26:00,1.54226,1.54239,1.54203,1.54231,479800000.0
2005-01-20 16:27:00,1.54233,1.5425,1.54222,1.54231,233199998.0
2005-01-20 16:28:00,1.54244,1.54247,1.5423,1.54232,275100002.0
2005-01-20 16:29:00,1.54255,1.54255,1.54236,1.54246,285400002.0
2005-01-20 16:30:00,1.54224,1.54258,1.54224,1.54249,201299999.0
2005-01-20 16:31:00,1.54235,1.5425,1.54221,1.54245,311700000.0
2005-01-20 16:32:00,1.54245,1.54253,1.5423,1.54247,209800002.0
2005-01-20 16:33:00,1.5425,1.54256,1.54224,1.54229,279599999.0
2005-01-20 16:34:00,1.5425,1.54255,1.54229,1.54242,412100000.0
2005-01-20 16:35:00,1.54233,1.54245,1.54229,1.54239,216800003.0
2005-01-20 16:36:00,1.54226,1.54249,1.54226,1.5423,371899996.0
2005-01-20 16:37:00,1.54228,1.5425,1.54228,1.54238,191100002.0
2005-01-20 16:38:00,1.54236,1.54253,1.54224,1.54253,494400003.0
2005-01-20 16:39:00,1.54256,1.54259,1.54247,1.54253,58300000.0
2005-01-20 16:40:00,1.54263,1.54263,1.54241,1.54243,268300000.0
2005-01-20 16:41:00,1.54245,1.54245,1.54221,1.54221,330300003.0
2005-01-20 16:42:00,1.5423,1.54261,1.54216,1.54243,357999999.0
2005-01-20 16:43:00,1.54252,1.54264,1.5422,1.54255,442100006.0
2005-01-20 16:44:00,1.54246,1.54265,1.54231,1.54252,333300001.0
2005-01-20 16:45:00,1.54268,1.54288,1.54261,1.54271,201300001.0
2005-01-20 16:46:00,1.54275,1.54284,1.5426,1.54277,278000000.0
2005-01-20 16:47:00,1.54259,1.54274,1.54251,1.54252,283800000.0
2005-01-20 16:48:00,1.5424,1.5425,1.5423,1.5423,347099996.0
2005-01-20 16:49:00,1.54241,1.54241,1.54227,1.54227,32200001.0
2005-01-20 16:50:00,1.54144,1.54173,1.54068,1.5412,287500003.0
2005-01-20 16:51:00,1.54155,1.54192,1.54147,1.54164,293200001.0
2005-01-20 16:52:00,1.54167,1.54188,1.54167,1.54188,199499997.0
2005-01-20 16:53:00,1.54171,1.54184,1.54163,1.54166,461100004.0
2005-01-20 16:54:00,1.54143,1.54174,1.54141,1.54151,305300001.0
2005-01-20 16:55:00,1.54152,1.54164,1.54126,1.54139,465900002.0
2005-01-20 16:56:00,1.54132,1.54141,1.54124,1.54131,327799999.0
2005-01-20 16:57:00,1.54152,1.54152,1.54123,1.5413,220400002.0
2005-01-20 16:58:00,1.54125,1.54145,1.54109,1.54114,443999997.0
2005-01-20 16:59:00,1.54106,1.5414,1.54106,1.54126,243600001.0
2005-01-20 17:00:00,1.54133,1.5415,1.54117,1.54138,188799999.0
2005-01-20 17:01:00,1.54135,1.54143,1.54115,1.54137,251900002.0
2005-01-20 17:02:00,1.54129,1.5414,1.54125,1.54125,281100002.0
2005-01-20 17:03:00,1.54157,1.54159,1.54129,1.54129,335700003.0
2005-01-20 17:04:00,1.54144,1.54164,1.5413,1.54149,333800002.0
2005-01-20 17:05:00,1.54169,1.54179,1.5415,1.5415,386600003.0
2005-01-20 17:06:00,1.54155,1.54174,1.54149,1.54173,352500006.0
2005-01-20 17:07:00,1.54176,1.54188,1.5416,1.54166,266299997.0
2005-01-20 17:08:00,1.54168,1.54191,1.54147,1.54181,412800000.0
2005-01-20 17:09:00,1.54183,1.54183,1.54167,1.54169,123400000.0
2005-01-20 17:10:00,1.54165,1.54189,1.54165,1.54189,268999999.0
2005-01-20 17:11:00,1.54202,1.5422,1.54198,1.54211,228000002.0
2005-01-20 17:12:00,1.54195,1.54208,1.54185,1.54204,216800005.0
2005-01-20 17:13:00,1.54212,1.54212,1.54185,1.54186,185400000.0
2005-01-20 17:14:00,1.54203,1.54205,1.54184,1.54194,296099996.0
2005-01-20 17:15:00,1.54212,1.5422,1.5419,1.54205,263200000.0
2005-01-20 17:16:00,1.54213,1.5423,1.54199,1.54202,392400001.0
2005-01-20 17:17:00,1.54192,1.54211,1.54192,1.54207,266100001.0
2005-01-20 17:18:00,1.54207,1.54216,1.54194,1.54194,338600000.0
2005-01-20 17:19:00,1.54213,1.5422,1.54192,1.54192,114800000.0
2005-01-20 17:20:00,1.54192,1.542,1.54179,1.5419,315400000.0
2005-01-20 17:21:00,1.54182,1.54208,1.54182,1.54202,151300000.0
2005-01-20 17:22:00,1.54203,1.54218,1.54192,1.54193,348999997.0
2005-01-20 17:23:00,1.54205,1.54226,1.54198,1.54211,213200003.0
2005-01-20 17:24:00,1.54236,1.54237,1.54205,1.54205,352400000.0
2005-01-20 17:25:00,1.54232,1.54246,1.54219,1.54246,141699998.0
2005-01-20 17:26:00,1.5424,1.5424,1.54211,1.54211,99500000.0
2005-01-20 17:27:00,1.54225,1.5424,1.54218,1.54226,293199999.0
2005-01-20 17:28:00,1.54236,1.54244,1.54218,1.54225,313899999.0
2005-01-20 17:29:00,1.54248,1.54248,1.54208,1.54235,171600002.0
2005-01-20 17:30:00,1.5423,1.54236,1.54216,1.54228,227900001.0
2005-01-20 17:31:00,1.5423,1.54235,1.54213,1.54218,479500005.0
2005-01-20 17:32:00,1.5419,1.54212,1.54186,1.54186,227500002.0
2005-01-20 17:33:00,1.54177,1.54188,1.5417,1.5418,280700001.0
2005-01-20 17:34:00,1.54171,1.54171,1.54147,1.5416,274500005.0
2005-01-20 17:35:00,1.54169,1.54175,1.5415,1.54156,300999999.0
2005-01-20 17:36:00,1.54144,1.5417,1.54144,1.54157,245199999.0
2005-01-20 17:37:00,1.5417,1.54183,1.54157,1.54164,244299997.0
2005-01-20 17:38:00,1.54165,1.54177,1.54157,1.54174,157700004.0
2005-01-20 17:39:00,1.54167,1.54179,1.54163,1.54164,177400000.0
2005-01-20 17:40:00,1.5417,1.542,1.54156,1.54192,128500001.0
2005-01-20 17:41:00,1.54191,1.54224,1.5419,1.54203,337800002.0
2005-01-20 17:42:00,1.54223,1.54236,1.54205,1.5421,432500004.0
2005-01-20 17:43:00,1.54203,1.54235,1.54203,1.54216,290899995.0
2005-01-20 17:44:00,1.54211,1.54241,1.54211,1.54232,317199997.0
2005-01-20 17:45:00,1.54223,1.54244,1.54223,1.5423,339500003.0
2005-01-20 17:46:00,1.54228,1.5426,1.5422,1.54247,316099994.0
2005-01-20 17:47:00,1.54245,1.54272,1.5424,1.5426,242100001.0
2005-01-20 17:48:00,1.54264,1.54276,1.54257,1.54269,190299997.0
2005-01-20 17:49:00,1.54277,1.54283,1.54261,1.54262,307000001.0
2005-01-20 17:50:00,1.54275,1.54288,1.54256,1.54278,300599999.0
2005-01-20 17:51:00,1.54267,1.5429,1.54264,1.5429,182100000.0
2005-01-20 17:52:00,1.54294,1.54296,1.54272,1.54282,311100002.0
2005-01-20 17:53:00,1.5429,1.54314,1.54287,1.54289,284200001.0
2005-01-20 17:54:00,1.54316,1.54334,1.54304,1.54304,252200003.0
2005-01-20 17:55:00,1.54318,1.54346,1.54318,1.54338,375799997.0
2005-01-20 17:56:00,1.54352,1.5436,1.54321,1.54329,257200002.0
2005-01-20 17:57:00,1.54343,1.54351,1.54319,1.54319,378400001.0
2005-01-20 17:58:00,1.54321,1.54328,1.54308,1.54321,201200003.0
2005-01-20 17:59:00,1.54333,1.54349,1.54314,1.54325,259899997.0
2005-01-20 18:00:00,1.54353,1.54353,1.54336,1.5434,301700004.0
2005-01-20 18:01:00,1.5429,1.5431,1.5427,1.5429,2003900008.0
2005-01-20 18:02:00,1.5427,1.5429,1.5427,1.5429,2003900008.0
2005-01-20 18:03:00,1.5429,1.5429,1.5427,1.5429,2003900008.0
2005-01-20 18:04:00,1.5429,1.5429,1.5425,1.5425,2003900008.0
2005-01-20 18:05:00,1.5429,1.5429,1.5427,1.5429,2003900008.0
2005-01-20 18:06:00,1.5429,1.5429,1.5427,1.5429,2003900008.0
2005-01-20 18:07:00,1.5427,1.5429,1.5427,1.5429,2003900008.0
2005-01-20 18:08:00,1.5427,1.5429,1.5425,1.5425,2003900008.0
2005-01-20 18:09:00,1.54319,1.54347,1.54314,1.54314,2003900008.0
2005-01-20 18:10:00,1.54326,1.5434,1.54305,1.54326,1903199996.0
2005-01-20 18:11:00,1.54327,1.5436,1.54327,1.5434,1616300008.0
2005-01-20 18:12:00,1.54346,1.54353,1.54331,1.5434,1688600002.0
2005-01-20 18:13:00,1.54344,1.54358,1.54323,1.54337,1362899996.0
2005-01-20 18:14:00,1.5429,1.5433,1.5429,1.5429,841300006.0
2005-01-20 18:15:00,1.54289,1.54308,1.54286,1.54302,841300006.0
2005-01-20 18:16:00,1.5431,1.5434,1.5429,1.5433,918400000.0
2005-01-20 18:17:00,1.5435,1.5435,1.5431,1.5431,918400000.0
2005-01-20 18:18:00,1.54268,1.54302,1.54255,1.5429,918400000.0
2005-01-20 18:19:00,1.543,1.54315,1.54261,1.54292,2137000010.0
2005-01-20 18:20:00,1.54313,1.54319,1.54287,1.54292,2104400009.0
2005-01-20 18:21:00,1.54301,1.54311,1.54284,1.54296,972600001.0
2005-01-20 18:22:00,1.54285,1.54307,1.54285,1.54293,749999994.0
2005-01-20 18:23:00,1.5431,1.5433,1.5431,1.5431,1171700007.0
2005-01-20 18:24:00,1.5433,1.5433,1.5429,1.5431,1171700007.0
2005-01-20 18:25:00,1.5431,1.5431,1.543,1.543,1171700007.0
2005-01-20 18:26:00,1.543,1.5433,1.5429,1.5429,1171700007.0
2005-01-20 18:27:00,1.54265,1.54265,1.54232,1.54246,1171700007.0
2005-01-20 18:28:00,1.543,1.5431,1.543,1.543,1832700010.0
2005-01-20 18:29:00,1.54267,1.54289,1.54262,1.54278,1832700010.0
2005-01-20 18:30:00,1.54264,1.54299,1.54258,1.54265,960199996.0
2005-01-20 18:31:00,1.5426,1.54269,1.54242,1.54259,1051599998.0
2005-01-20 18:32:00,1.54266,1.54277,1.54236,1.54244,1208600015.0
2005-01-20 18:33:00,1.54267,1.54281,1.54256,1.5427,2145700004.0
2005-01-20 18:34:00,1.5429,1.5429,1.5425,1.5427,1913800008.0
2005-01-20 18:35:00,1.54295,1.54301,1.54279,1.54291,1913800008.0
2005-01-20 18:36:00,1.54294,1.54301,1.54272,1.54298,1216800007.0
2005-01-20 18:37:00,1.54302,1.54302,1.54267,1.54278,1873600002.0
2005-01-20 18:38:00,1.54281,1.54296,1.54248,1.54259,1280900010.0
2005-01-20 18:39:00,1.54271,1.54314,1.54269,1.54288,1499200007.0
2005-01-20 18:40:00,1.5429,1.5429,1.5425,1.5425,1281199992.0
2005-01-20 18:41:00,1.54275,1.54308,1.54265,1.54308,1281199992.0
2005-01-20 18:42:00,1.54315,1.54324,1.54292,1.54301,1037900001.0
2005-01-20 18:43:00,1.54315,1.54322,1.54284,1.54295,473399999.0
2005-01-20 18:44:00,1.54291,1.54291,1.54247,1.54247,996000003.0
2005-01-20 18:45:00,1.54254,1.54258,1.54232,1.5424,687799994.0
2005-01-20 18:46:00,1.54263,1.54266,1.54239,1.54239,264300003.0
2005-01-20 18:47:00,1.54252,1.54267,1.5425,1.54261,176599999.0
2005-01-20 18:48:00,1.54245,1.54259,1.54238,1.5425,1408300003.0
2005-01-20 18:49:00,1.54262,1.54268,1.54252,1.54258,376100001.0
2005-01-20 18:50:00,1.54261,1.54268,1.54239,1.54239,652199999.0
2005-01-20 18:51:00,1.54245,1.54245,1.5422,1.5422,1142300010.0
2005-01-20 18:52:00,1.54228,1.5425,1.54225,1.54247,1407800005.0
2005-01-20 18:53:00,1.54235,1.54258,1.54227,1.54245,1202500002.0
2005-01-20 18:54:00,1.54242,1.5426,1.54233,1.54239,666700006.0
2005-01-20 18:55:00,1.54251,1.5427,1.54232,1.54242,1662300002.0
2005-01-20 18:56:00,1.54265,1.54271,1.54244,1.54252,802800005.0
2005-01-20 18:57:00,1.54258,1.54293,1.54243,1.54278,708599992.0
2005-01-20 18:58:00,1.5429,1.54299,1.54235,1.54253,1001000008.0
2005-01-20 18:59:00,1.54258,1.54259,1.54236,1.54255,1492100003.0
2005-01-20 19:00:00,1.54251,1.54289,1.5424,1.5428,393999997.0
2005-01-20 19:01:00,1.54269,1.54279,1.54251,1.54274,299399998.0
2005-01-20 19:02:00,1.54269,1.54278,1.54225,1.54258,847199997.0
2005-01-20 19:03:00,1.54269,1.5428,1.54254,1.54256,590300006.0
2005-01-20 19:04:00,1.54267,1.54275,1.54229,1.54229,249200001.0
2005-01-20 19:05:00,1.54264,1.54284,1.54235,1.54256,611099997.0
2005-01-20 19:06:00,1.54278,1.54278,1.5424,1.5424,1931700007.0
2005-01-20 19:07:00,1.54246,1.54283,1.54241,1.54253,686200005.0
2005-01-20 19:08:00,1.54268,1.5428,1.54236,1.54236,1624799995.0
2005-01-20 19:09:00,1.54233,1.54257,1.54222,1.54246,1489200004.0
2005-01-20 19:10:00,1.54231,1.54265,1.54231,1.54258,1144100004.0
2005-01-20 19:11:00,1.54261,1.54279,1.5425,1.54251,1326399999.0
2005-01-20 19:12:00,1.54271,1.54335,1.54267,1.54301,786299995.0
2005-01-20 19:13:00,1.54295,1.54306,1.54287,1.5429,623899992.0
2005-01-20 19:14:00,1.54292,1.5431,1.54288,1.54289,278699999.0
2005-01-20 19:15:00,1.54288,1.54328,1.54283,1.54284,1741100009.0
2005-01-20 19:16:00,1.54303,1.54317,1.54286,1.54287,693599997.0
2005-01-20 19:17:00,1.54339,1.54339,1.54272,1.54272,771600002.0
2005-01-20 19:18:00,1.54286,1.54294,1.54265,1.54266,697999998.0
2005-01-20 19:19:00,1.54289,1.54296,1.54275,1.54283,982000006.0
2005-01-20 19:20:00,1.54292,1.54302,1.54263,1.54283,938400006.0
2005-01-20 19:21:00,1.54291,1.54321,1.54277,1.54277,999199997.0
2005-01-20 19:22:00,1.54278,1.543,1.54269,1.54297,378200000.0
2005-01-20 19:23:00,1.54293,1.54308,1.54281,1.54296,566300005.0
2005-01-20 19:24:00,1.54298,1.54305,1.54275,1.54292,597300005.0
2005-01-20 19:25:00,1.54282,1.54303,1.54279,1.54288,1132599999.0
2005-01-20 19:26:00,1.54287,1.543,1.54275,1.54287,941700003.0
2005-01-20 19:27:00,1.54292,1.54311,1.5428,1.5428,1467500013.0
2005-01-20 19:28:00,1.54298,1.54302,1.54272,1.54272,543199999.0
2005-01-20 19:29:00,1.54269,1.54287,1.54248,1.54264,831799997.0
2005-01-20 19:30:00,1.5419,1.5421,1.5419,1.5421,1229000007.0
2005-01-20 19:31:00,1.54267,1.54277,1.54248,1.54268,1229000007.0
2005-01-20 19:32:00,1.54282,1.54293,1.54267,1.54269,658799995.0
2005-01-20 19:33:00,1.54278,1.54293,1.54258,1.54269,1208200007.0
2005-01-20 19:34:00,1.54269,1.54274,1.54239,1.54242,1544700005.0
2005-01-20 19:35:00,1.54243,1.54243,1.54203,1.54232,388600001.0
2005-01-20 19:36:00,1.54231,1.54253,1.54208,1.54208,594999996.0
2005-01-20 19:37:00,1.54225,1.54243,1.54225,1.54237,268500001.0
2005-01-20 19:38:00,1.54247,1.54267,1.54239,1.54261,862399991.0
2005-01-20 19:39:00,1.54266,1.54267,1.54238,1.54239,1196899993.0
2005-01-20 19:40:00,1.5426,1.54264,1.5423,1.5423,440100002.0
2005-01-20 19:41:00,1.54238,1.54238,1.5421,1.54218,302299998.0
2005-01-20 19:42:00,1.54233,1.54233,1.54208,1.54208,698699997.0
2005-01-20 19:43:00,1.54209,1.54214,1.54198,1.54208,474400009.0
2005-01-20 19:44:00,1.54212,1.54212,1.54189,1.54191,834800001.0
2005-01-20 19:45:00,1.54202,1.54204,1.54185,1.54194,227400000.0
2005-01-20 19:46:00,1.54208,1.54222,1.54191,1.54204,701900005.0
2005-01-20 19:47:00,1.54195,1.54208,1.54182,1.54197,373900002.0
2005-01-20 19:48:00,1.54195,1.54205,1.54193,1.54196,617100003.0
2005-01-20 19:49:00,1.54198,1.54206,1.54187,1.54193,1130100000.0
2005-01-20 19:50:00,1.54186,1.54205,1.54186,1.54198,227200001.0
2005-01-20 19:51:00,1.54189,1.5421,1.54186,1.54194,360500000.0
2005-01-20 19:52:00,1.54192,1.54204,1.54185,1.54195,264600001.0
2005-01-20 19:53:00,1.54202,1.54202,1.54173,1.54179,614100002.0
2005-01-20 19:54:00,1.54196,1.54198,1.54177,1.54186,304100000.0
2005-01-20 19:55:00,1.54208,1.54216,1.54193,1.54198,608100001.0
2005-01-20 19:56:00,1.54186,1.54202,1.54172,1.54192,1364899997.0
2005-01-20 19:57:00,1.54192,1.54199,1.54174,1.54174,1158100003.0
2005-01-20 19:58:00,1.54193,1.54204,1.54173,1.54175,1658500008.0
2005-01-20 19:59:00,1.54185,1.54196,1.54177,1.5419,1062699993.0
2005-01-20 20:00:00,1.54185,1.54202,1.54177,1.54188,619600001.0
2005-01-20 20:01:00,1.54181,1.54196,1.54168,1.54173,682199998.0
2005-01-20 20:02:00,1.54189,1.54208,1.54178,1.54198,485700000.0
2005-01-20 20:03:00,1.54208,1.54232,1.54205,1.54218,411200001.0
2005-01-20 20:04:00,1.54229,1.54229,1.54207,1.54212,351000004.0
2005-01-20 20:05:00,1.54214,1.5422,1.54202,1.5421,339000003.0
2005-01-20 20:06:00,1.54223,1.54223,1.54212,1.54212,361200002.0
2005-01-20 20:07:00,1.54221,1.54221,1.54199,1.54199,254799998.0
2005-01-20 20:08:00,1.54201,1.54223,1.5414,1.54197,1660099996.0
2005-01-20 20:09:00,1.54204,1.54227,1.54204,1.54214,382200005.0
2005-01-20 20:10:00,1.54209,1.54219,1.54204,1.54216,378699996.0
2005-01-20 20:11:00,1.54216,1.54218,1.54202,1.54213,784800000.0
2005-01-20 20:12:00,1.54198,1.54222,1.54198,1.54207,348200003.0
2005-01-20 20:13:00,1.54207,1.54228,1.54207,1.5422,1724499999.0
2005-01-20 20:14:00,1.5422,1.54225,1.54207,1.54211,614200000.0
2005-01-20 20:15:00,1.5422,1.54228,1.5421,1.5422,988500003.0
2005-01-20 20:16:00,1.54223,1.54223,1.54195,1.54205,1748100000.0
2005-01-20 20:17:00,1.54218,1.54228,1.5421,1.54228,316399998.0
2005-01-20 20:18:00,1.54217,1.54225,1.54205,1.54222,431200003.0
2005-01-20 20:19:00,1.5423,1.5425,1.5423,1.5425,452400001.0
2005-01-20 20:20:00,1.5423,1.5425,1.5423,1.5425,452400001.0
2005-01-20 20:21:00,1.54197,1.5423,1.54197,1.54225,452400001.0
2005-01-20 20:22:00,1.54237,1.54238,1.54206,1.54213,860800004.0
2005-01-20 20:23:00,1.54198,1.54218,1.54184,1.54211,1036600007.0
2005-01-20 20:24:00,1.54201,1.54211,1.54183,1.54192,763299990.0
2005-01-20 20:25:00,1.54186,1.54201,1.54177,1.54192,784800001.0
2005-01-20 20:26:00,1.54199,1.5421,1.54177,1.54177,289999997.0
2005-01-20 20:27:00,1.54181,1.54181,1.54154,1.54162,446199998.0
2005-01-20 20:28:00,1.5425,1.5425,1.5421,1.5423,1620300002.0
2005-01-20 20:29:00,1.54164,1.54179,1.54136,1.54153,1620300002.0
2005-01-20 20:30:00,1.5423,1.5425,1.5423,1.5423,2118400008.0
2005-01-20 20:31:00,1.54179,1.54197,1.5417,1.5419,2118400008.0
2005-01-20 20:32:00,1.5425,1.5425,1.5423,1.5425,708399998.0
2005-01-20 20:33:00,1.54189,1.54209,1.5415,1.5416,708399998.0
2005-01-20 20:34:00,1.54162,1.54207,1.54151,1.54175,418699998.0
2005-01-20 20:35:00,1.54197,1.54206,1.54156,1.54178,559100008.0
2005-01-20 20:36:00,1.54189,1.54202,1.54154,1.54189,824999999.0
2005-01-20 20:37:00,1.54198,1.54208,1.54169,1.54185,1042000008.0
2005-01-20 20:39:00,1.54172,1.54177,1.54149,1.54156,1053399999.0
2005-01-20 20:40:00,1.54184,1.54206,1.54175,1.54188,1492800013.0
2005-01-20 20:41:00,1.5419,1.54191,1.5417,1.54175,420400001.0
2005-01-20 20:42:00,1.54168,1.54189,1.54162,1.54182,252700000.0
2005-01-20 20:43:00,1.54183,1.54197,1.5417,1.54185,796200000.0
2005-01-20 20:44:00,1.54169,1.54205,1.54169,1.54192,1117400006.0
2005-01-20 20:45:00,1.54192,1.54218,1.54192,1.54212,898199998.0
2005-01-20 20:46:00,1.54232,1.54243,1.54215,1.54238,415300011.0
2005-01-20 20:47:00,1.54234,1.54254,1.54223,1.54237,676699994.0
2005-01-20 20:48:00,1.54247,1.54277,1.54238,1.54253,1340399999.0
2005-01-20 20:49:00,1.54247,1.54269,1.5424,1.54265,705899996.0
2005-01-20 20:50:00,1.54272,1.54281,1.54259,1.54267,1644700001.0
2005-01-20 20:51:00,1.54257,1.54269,1.54243,1.5426,360600005.0
2005-01-20 20:52:00,1.54268,1.54275,1.54252,1.54258,1548399997.0
2005-01-20 20:53:00,1.54268,1.5427,1.54244,1.54244,1686100001.0
2005-01-20 20:54:00,1.54244,1.54262,1.54241,1.54257,712799995.0
2005-01-20 20:55:00,1.54258,1.54274,1.54246,1.54246,724700004.0
2005-01-20 20:56:00,1.5427,1.5427,1.5425,1.5427,1509100006.0
2005-01-20 20:57:00,1.5425,1.5427,1.5425,1.5425,1509100006.0
2005-01-20 20:59:00,1.5424,1.5427,1.5424,1.5425,1509100006.0
2005-01-20 21:00:00,1.5427,1.5427,1.5425,1.5425,1509100006.0
2005-01-20 21:02:00,1.54234,1.54263,1.54196,1.54207,1509100006.0
2005-01-20 21:03:00,1.54237,1.54239,1.54214,1.54215,1458300012.0
2005-01-20 21:04:00,1.54201,1.54216,1.54189,1.54203,268899999.0
2005-01-20 21:05:00,1.54218,1.54222,1.54193,1.54198,818200000.0
2005-01-20 21:06:00,1.5419,1.54224,1.54184,1.54206,482900001.0
2005-01-20 21:07:00,1.54206,1.54217,1.54196,1.54204,433599998.0
2005-01-20 21:08:00,1.54204,1.54214,1.5419,1.54202,435200001.0
2005-01-20 21:09:00,1.54204,1.54217,1.54196,1.54196,597899999.0
2005-01-20 21:10:00,1.54237,1.54244,1.5422,1.5423,903000010.0
2005-01-20 21:11:00,1.54222,1.54231,1.542,1.54208,659000004.0
2005-01-20 21:12:00,1.54205,1.5422,1.54192,1.542,246100001.0
2005-01-20 21:13:00,1.54203,1.54227,1.54201,1.54212,826399997.0
2005-01-20 21:14:00,1.54197,1.54208,1.54184,1.54203,722000007.0
2005-01-20 21:15:00,1.54207,1.54223,1.54192,1.54192,598100002.0
2005-01-20 21:16:00,1.54199,1.54223,1.5418,1.54198,556799999.0
2005-01-20 21:17:00,1.54208,1.54212,1.54192,1.54194,1467199999.0
2005-01-20 21:18:00,1.54206,1.54215,1.54185,1.54203,650400006.0
2005-01-20 21:19:00,1.54214,1.54221,1.54194,1.54195,605599991.0
2005-01-20 21:21:00,1.5427,1.5427,1.5427,1.5427,1921399989.0
2005-01-20 21:22:00,1.542,1.5423,1.54196,1.54225,1921399989.0
2005-01-20 21:23:00,1.54224,1.54229,1.54194,1.54197,1249700006.0
2005-01-20 21:24:00,1.54229,1.54243,1.54226,1.54234,522800002.0
2005-01-20 21:25:00,1.54227,1.5426,1.54207,1.54227,1264000006.0
2005-01-20 21:26:00,1.54226,1.54234,1.54208,1.54208,552800003.0
2005-01-20 21:27:00,1.54217,1.54223,1.54203,1.54212,611400001.0
2005-01-20 21:28:00,1.54216,1.54216,1.54197,1.54197,744700000.0
2005-01-20 21:29:00,1.54202,1.54222,1.54198,1.54218,513600000.0
2005-01-20 21:30:00,1.54211,1.54224,1.54195,1.54195,436099999.0
2005-01-20 21:31:00,1.54207,1.54214,1.54192,1.54197,724000003.0
2005-01-20 21:32:00,1.54209,1.54237,1.54195,1.54207,1959900000.0
2005-01-20 21:33:00,1.54217,1.54224,1.54205,1.54224,234900001.0
2005-01-20 21:34:00,1.54219,1.54225,1.54202,1.54202,1598000002.0
2005-01-20 21:35:00,1.54219,1.54231,1.54189,1.54211,1006700004.0
2005-01-20 21:36:00,1.54212,1.54218,1.54204,1.54209,289199999.0
2005-01-20 21:37:00,1.5421,1.54246,1.54187,1.54187,415700000.0
2005-01-20 21:38:00,1.54217,1.54225,1.54202,1.54217,404600004.0
2005-01-20 21:39:00,1.54226,1.54242,1.5421,1.54219,334500000.0
2005-01-20 21:40:00,1.54222,1.5424,1.54215,1.54228,600500002.0
2005-01-20 21:41:00,1.5422,1.54239,1.54206,1.54238,844199999.0
2005-01-20 21:42:00,1.54228,1.54274,1.54214,1.54243,533100006.0
2005-01-20 21:43:00,1.54233,1.54253,1.54233,1.54251,1165900000.0
2005-01-20 21:44:00,1.54251,1.54261,1.54234,1.5425,1405100002.0
2005-01-20 21:45:00,1.54245,1.54269,1.54244,1.54254,707300001.0
2005-01-20 21:46:00,1.54247,1.54251,1.54223,1.54231,1426500003.0
2005-01-20 21:47:00,1.5426,1.54272,1.5425,1.54252,1351400001.0
2005-01-20 21:48:00,1.54257,1.54272,1.54245,1.54263,447199996.0
2005-01-20 21:49:00,1.54266,1.54272,1.54246,1.54258,1323900004.0
2005-01-20 21:50:00,1.54266,1.54266,1.54246,1.54246,238100003.0
2005-01-20 21:51:00,1.54271,1.54274,1.54228,1.54228,649100001.0
2005-01-20 21:52:00,1.54257,1.54269,1.54233,1.54234,1501100008.0
2005-01-20 21:53:00,1.54273,1.54315,1.54244,1.54266,509499996.0
2005-01-20 21:54:00,1.5426,1.54269,1.54253,1.54253,237600001.0
2005-01-20 21:55:00,1.5425,1.54265,1.54244,1.5426,537600004.0
2005-01-20 21:56:00,1.5426,1.5426,1.54211,1.54221,529300000.0
2005-01-20 21:57:00,1.54237,1.54249,1.54234,1.54238,530800001.0
2005-01-20 21:58:00,1.54237,1.54244,1.54224,1.54236,720500001.0
2005-01-20 21:59:00,1.54237,1.54245,1.54224,1.54232,1094500001.0
2005-01-20 22:00:00,1.5424,1.54247,1.54227,1.54234,624499998.0
2005-01-20 22:01:00,1.5424,1.54248,1.5424,1.5424,133500000.0
2005-01-20 22:02:00,1.54247,1.54264,1.54228,1.54237,1080499997.0
2005-01-20 22:03:00,1.54253,1.54268,1.54235,1.54268,328599999.0
2005-01-20 22:04:00,1.54263,1.54263,1.54242,1.54252,753000002.0
2005-01-20 22:05:00,1.5426,1.54266,1.54239,1.54247,294900001.0
2005-01-20 22:06:00,1.54245,1.54252,1.54223,1.54226,410799997.0
2005-01-20 22:07:00,1.54222,1.54247,1.54219,1.54224,200900001.0
2005-01-20 22:08:00,1.54224,1.54245,1.54223,1.54245,444999999.0
2005-01-20 22:09:00,1.5425,1.5425,1.54231,1.54239,402299996.0
2005-01-20 22:10:00,1.54255,1.54255,1.54236,1.54236,123900003.0
2005-01-20 22:11:00,1.54248,1.54255,1.5424,1.5425,249099999.0
2005-01-20 22:12:00,1.5425,1.54255,1.54239,1.5424,626999998.0
2005-01-20 22:13:00,1.5426,1.5426,1.54206,1.54219,423000003.0
2005-01-20 22:14:00,1.5425,1.54255,1.54236,1.5424,293300002.0
2005-01-20 22:15:00,1.54232,1.54258,1.5423,1.54248,736400010.0
2005-01-20 22:16:00,1.54228,1.54243,1.54224,1.54237,233599999.0
2005-01-20 22:17:00,1.54247,1.54255,1.54244,1.5425,130900002.0
2005-01-20 22:18:00,1.54234,1.54256,1.54234,1.54247,238900003.0
2005-01-20 22:19:00,1.54244,1.54248,1.54219,1.54235,364400001.0
2005-01-20 22:20:00,1.5426,1.54263,1.54212,1.5422,309899995.0
2005-01-20 22:21:00,1.54252,1.54258,1.54243,1.54244,208000003.0
2005-01-20 22:22:00,1.54247,1.54266,1.54241,1.54254,901599999.0
2005-01-20 22:23:00,1.54252,1.54254,1.54214,1.54214,277000001.0
2005-01-20 22:24:00,1.5423,1.5425,1.54226,1.54243,215699998.0
2005-01-20 22:25:00,1.54243,1.54261,1.54226,1.54243,556299993.0
2005-01-20 22:26:00,1.54251,1.54271,1.54217,1.54246,631700006.0
2005-01-20 22:27:00,1.54256,1.54268,1.54227,1.54227,305000004.0
2005-01-20 22:28:00,1.54251,1.54267,1.54235,1.54238,640100002.0
2005-01-20 22:29:00,1.54254,1.5426,1.54233,1.54236,803800004.0
2005-01-20 22:30:00,1.54234,1.54264,1.54233,1.54252,677699998.0
2005-01-20 22:31:00,1.54242,1.5426,1.54224,1.54253,250900002.0
2005-01-20 22:32:00,1.54257,1.54264,1.54243,1.54248,389900001.0
2005-01-20 22:33:00,1.54267,1.54277,1.54252,1.54262,385699999.0
2005-01-20 22:34:00,1.54271,1.5428,1.54262,1.54271,416500002.0
2005-01-20 22:35:00,1.54277,1.54279,1.54264,1.54264,225200003.0
2005-01-20 22:36:00,1.54288,1.54303,1.54278,1.54298,794599998.0
2005-01-20 22:37:00,1.54277,1.54303,1.54272,1.54277,392900002.0
2005-01-20 22:38:00,1.54264,1.54264,1.54235,1.54246,292999998.0
2005-01-20 22:39:00,1.5427,1.54272,1.54218,1.54246,712099997.0
2005-01-20 22:40:00,1.54258,1.5428,1.5425,1.54268,735099999.0
2005-01-20 22:41:00,1.54286,1.54303,1.54269,1.54269,447500007.0
2005-01-20 22:42:00,1.54272,1.54275,1.54254,1.54256,610200005.0
2005-01-20 22:43:00,1.54255,1.54276,1.54235,1.54267,1078800008.0
2005-01-20 22:44:00,1.54268,1.54269,1.5424,1.54251,453699997.0
2005-01-20 22:45:00,1.54248,1.54261,1.54227,1.54245,232299999.0
2005-01-20 22:46:00,1.54236,1.54253,1.54227,1.54248,213800005.0
2005-01-20 22:47:00,1.54262,1.54262,1.54225,1.54233,403900008.0
2005-01-20 22:48:00,1.54224,1.54242,1.54215,1.54237,353299995.0
2005-01-20 22:49:00,1.5424,1.54251,1.54217,1.54217,630500004.0
2005-01-20 22:50:00,1.54226,1.5424,1.54216,1.54216,366099994.0
2005-01-20 22:51:00,1.54215,1.5424,1.54214,1.54235,579400003.0
2005-01-20 22:52:00,1.54214,1.54233,1.54193,1.5422,310799999.0
2005-01-20 22:53:00,1.54222,1.54222,1.54198,1.54217,288600004.0
2005-01-20 22:54:00,1.54225,1.54225,1.54194,1.54194,377800004.0
2005-01-20 22:55:00,1.54218,1.54218,1.542,1.542,110300000.0
2005-01-20 22:56:00,1.54216,1.54233,1.54207,1.54233,251700006.0
2005-01-20 22:57:00,1.54223,1.54223,1.54187,1.54187,364300003.0
2005-01-20 22:58:00,1.54205,1.54226,1.542,1.5422,276600000.0
2005-01-20 22:59:00,1.54216,1.54216,1.54164,1.54164,559800000.0
2005-01-20 23:00:00,1.542,1.54228,1.54181,1.54196,383699997.0
2005-01-20 23:01:00,1.5424,1.5424,1.54197,1.54208,265499999.0
2005-01-20 23:02:00,1.54211,1.5423,1.54204,1.5421,174199997.0
2005-01-20 23:03:00,1.54215,1.54223,1.54198,1.54217,249500001.0
2005-01-20 23:04:00,1.54207,1.5422,1.54187,1.54206,289099997.0
2005-01-20 23:05:00,1.54199,1.54219,1.54194,1.54208,304500000.0
2005-01-20 23:06:00,1.54195,1.54217,1.54195,1.54203,324400004.0
2005-01-20 23:07:00,1.54201,1.54217,1.54195,1.54199,201799999.0
2005-01-20 23:08:00,1.54212,1.54217,1.54197,1.5421,196500005.0
2005-01-20 23:09:00,1.5421,1.54215,1.5421,1.54215,101300001.0
2005-01-20 23:10:00,1.542,1.54215,1.54195,1.5421,275600002.0
2005-01-20 23:11:00,1.54207,1.5422,1.54193,1.54193,252399998.0
2005-01-20 23:12:00,1.54183,1.5422,1.54181,1.54215,280099999.0
2005-01-20 23:13:00,1.5421,1.54223,1.54205,1.54219,231600001.0
2005-01-20 23:14:00,1.54218,1.54225,1.54202,1.5421,279799999.0
2005-01-20 23:15:00,1.54199,1.54212,1.54192,1.542,315800005.0
2005-01-20 23:16:00,1.54209,1.54209,1.54183,1.54198,316100005.0
2005-01-20 23:17:00,1.54215,1.54215,1.5419,1.54203,277400000.0
2005-01-20 23:18:00,1.54191,1.5421,1.54176,1.5421,351400002.0
2005-01-20 23:19:00,1.54215,1.54215,1.54194,1.54194,89500002.0
2005-01-20 23:20:00,1.54201,1.54208,1.54194,1.54208,62300002.0
2005-01-20 23:21:00,1.54189,1.54207,1.54189,1.54207,291500002.0
2005-01-20 23:22:00,1.54218,1.54218,1.54202,1.54204,315300000.0
2005-01-20 23:23:00,1.54187,1.54203,1.54171,1.54171,269999999.0
2005-01-20 23:24:00,1.54206,1.54206,1.54191,1.54191,144499997.0
2005-01-20 23:25:00,1.54201,1.54209,1.54189,1.54201,146000000.0
2005-01-20 23:26:00,1.54216,1.54221,1.54214,1.54219,49600000.0
2005-01-20 23:27:00,1.54215,1.54215,1.5421,1.5421,107100001.0
2005-01-20 23:28:00,1.54203,1.5421,1.54167,1.54167,278600001.0
2005-01-20 23:29:00,1.5419,1.54193,1.5415,1.54153,393200004.0
2005-01-20 23:30:00,1.54168,1.54189,1.54164,1.54182,340300006.0
2005-01-20 23:31:00,1.5418,1.54193,1.5417,1.5418,246200005.0
2005-01-20 23:32:00,1.54166,1.54175,1.54135,1.54171,305999999.0
2005-01-20 23:33:00,1.54179,1.54189,1.54169,1.54175,211599996.0
2005-01-20 23:34:00,1.54186,1.54198,1.54176,1.5419,373700001.0
2005-01-20 23:35:00,1.54198,1.54199,1.54176,1.54191,314600002.0
2005-01-20 23:36:00,1.54187,1.542,1.54177,1.54195,245700001.0
2005-01-20 23:37:00,1.54199,1.54216,1.54184,1.54202,420000002.0
2005-01-20 23:38:00,1.54213,1.54213,1.54194,1.54201,132000000.0
2005-01-20 23:39:00,1.54199,1.54199,1.54187,1.54187,134900002.0
2005-01-20 23:40:00,1.54188,1.54203,1.54176,1.54192,278699997.0
2005-01-20 23:41:00,1.54186,1.54199,1.54174,1.5418,265200006.0
2005-01-20 23:42:00,1.54191,1.54208,1.54182,1.54182,439399994.0
2005-01-20 23:43:00,1.54195,1.54203,1.54191,1.542,131000001.0
2005-01-20 23:44:00,1.54165,1.54207,1.54149,1.54199,402700005.0
2005-01-20 23:45:00,1.54183,1.54199,1.54183,1.54199,91799999.0
2005-01-20 23:46:00,1.54201,1.54209,1.54185,1.54195,412200004.0
2005-01-20 23:47:00,1.54198,1.54213,1.54194,1.54213,126399999.0
2005-01-20 23:48:00,1.54206,1.54224,1.54197,1.54197,382800002.0
2005-01-20 23:49:00,1.54211,1.54233,1.54194,1.54214,425700003.0
2005-01-20 23:50:00,1.54233,1.54239,1.54213,1.54228,241200001.0
2005-01-20 23:51:00,1.54225,1.54242,1.54214,1.54214,365300002.0
2005-01-20 23:52:00,1.54242,1.54245,1.54219,1.54236,286799996.0
2005-01-20 23:53:00,1.54235,1.54246,1.54218,1.54229,331300002.0
2005-01-20 23:54:00,1.54241,1.54241,1.54171,1.54171,235700003.0
2005-01-20 23:55:00,1.5424,1.54265,1.54235,1.54235,292600000.0
2005-01-20 23:56:00,1.54242,1.54258,1.54242,1.54244,83900000.0
2005-01-20 23:57:00,1.54254,1.54263,1.54236,1.54247,181399999.0
2005-01-20 23:58:00,1.54234,1.5426,1.54234,1.54257,223800002.0
2005-01-20 23:59:00,1.54237,1.54249,1.54237,1.54249,61499999.0
2005-01-21 00:00:00,1.5424,1.54245,1.5424,1.54245,123900002.0
2005-01-21 00:01:00,1.54236,1.54261,1.5421,1.54241,401900000.0
2005-01-21 00:02:00,1.54228,1.5427,1.54228,1.54268,342700002.0
2005-01-21 00:03:00,1.5423,1.54268,1.5423,1.54258,278100003.0
2005-01-21 00:04:00,1.54245,1.54267,1.54235,1.54255,337599998.0
2005-01-21 00:05:00,1.54232,1.54291,1.54226,1.54277,416500001.0
2005-01-21 00:06:00,1.54249,1.54277,1.5424,1.5425,395400004.0
2005-01-21 00:07:00,1.5426,1.54281,1.54242,1.54256,370600005.0
2005-01-21 00:08:00,1.54261,1.54282,1.54244,1.54248,210800004.0
2005-01-21 00:09:00,1.54258,1.54271,1.54243,1.54251,312499999.0
2005-01-21 00:10:00,1.54258,1.54269,1.54222,1.54227,449900000.0
2005-01-21 00:11:00,1.54233,1.54261,1.54217,1.54245,313100000.0
2005-01-21 00:12:00,1.54206,1.54246,1.54188,1.54213,279500002.0
2005-01-21 00:13:00,1.54245,1.54262,1.54198,1.54198,117400000.0
2005-01-21 00:14:00,1.54197,1.54253,1.54197,1.54232,222900001.0
2005-01-21 00:15:00,1.54235,1.5427,1.54235,1.54248,198200004.0
2005-01-21 00:16:00,1.54247,1.54262,1.54202,1.54236,292200000.0
2005-01-21 00:17:00,1.54234,1.54254,1.5422,1.54231,390099999.0
2005-01-21 00:18:00,1.54232,1.54246,1.54207,1.54238,374900001.0
2005-01-21 00:19:00,1.54227,1.54239,1.54223,1.54223,66800000.0
2005-01-21 00:20:00,1.54236,1.54243,1.54217,1.54238,414500004.0
2005-01-21 00:21:00,1.54247,1.54248,1.54221,1.54221,303500001.0
2005-01-21 00:22:00,1.54243,1.54255,1.54229,1.5424,262900003.0
2005-01-21 00:23:00,1.54224,1.54235,1.54221,1.54235,122400002.0
2005-01-21 00:24:00,1.54256,1.54256,1.54225,1.54225,249399998.0
2005-01-21 00:25:00,1.54252,1.54263,1.54247,1.54257,272500000.0
2005-01-21 00:26:00,1.5424,1.54262,1.54236,1.54247,197600003.0
2005-01-21 00:27:00,1.54239,1.54255,1.54232,1.54234,324399998.0
2005-01-21 00:28:00,1.54246,1.54262,1.54242,1.54248,444900005.0
2005-01-21 00:29:00,1.5427,1.5427,1.5426,1.5426,129299999.0
2005-01-21 00:30:00,1.54275,1.54275,1.54254,1.5427,287500002.0
2005-01-21 00:31:00,1.54262,1.54278,1.54262,1.54263,167000001.0
2005-01-21 00:32:00,1.54264,1.54264,1.54249,1.54249,133400004.0
2005-01-21 00:33:00,1.5425,1.54264,1.54232,1.54237,120500003.0
2005-01-21 00:34:00,1.54268,1.54268,1.54233,1.54252,255900002.0
2005-01-21 00:35:00,1.54244,1.5426,1.54241,1.54241,74300000.0
2005-01-21 00:36:00,1.54235,1.54257,1.54213,1.54226,325800000.0
2005-01-21 00:37:00,1.54265,1.54265,1.5426,1.5426,81400002.0
2005-01-21 00:38:00,1.54252,1.54271,1.54252,1.54257,234100002.0
2005-01-21 00:39:00,1.54257,1.54269,1.54255,1.54255,121700002.0
2005-01-21 00:40:00,1.54233,1.54254,1.54231,1.5424,111600000.0
2005-01-21 00:41:00,1.54265,1.54265,1.54252,1.54252,105599998.0
2005-01-21 00:42:00,1.54253,1.54265,1.54238,1.54244,323000001.0
2005-01-21 00:43:00,1.54278,1.54278,1.54253,1.54262,300300001.0
2005-01-21 00:44:00,1.54271,1.54271,1.5425,1.54264,138199998.0
2005-01-21 00:45:00,1.5427,1.54272,1.54254,1.54254,324299996.0
2005-01-21 00:46:00,1.54252,1.54275,1.54252,1.5427,293400006.0
2005-01-21 00:47:00,1.54241,1.54311,1.54231,1.54268,187199998.0
2005-01-21 00:48:00,1.54275,1.54277,1.54262,1.54262,287399997.0
2005-01-21 00:49:00,1.54253,1.54264,1.54216,1.5422,373000003.0
2005-01-21 00:50:00,1.54268,1.54268,1.54239,1.54247,228200002.0
2005-01-21 00:51:00,1.54228,1.54249,1.5421,1.54239,159400000.0
2005-01-21 00:52:00,1.54255,1.54263,1.54219,1.54237,311099996.0
2005-01-21 00:53:00,1.54247,1.54255,1.54233,1.54242,195700000.0
2005-01-21 00:54:00,1.54255,1.54255,1.54236,1.5425,151700001.0
2005-01-21 00:55:00,1.54242,1.54257,1.54232,1.5425,424500003.0
2005-01-21 00:56:00,1.54213,1.54246,1.54213,1.54246,295499997.0
2005-01-21 00:57:00,1.54223,1.54257,1.54223,1.54248,411500008.0
2005-01-21 00:58:00,1.54246,1.54255,1.54229,1.54248,234700001.0
2005-01-21 00:59:00,1.54238,1.54247,1.5419,1.54232,402400000.0
2005-01-21 01:00:00,1.54238,1.54251,1.54227,1.54234,193599999.0
2005-01-21 01:01:00,1.54234,1.5425,1.54208,1.54226,491600004.0
2005-01-21 01:02:00,1.5424,1.54255,1.5424,1.54255,128400000.0
2005-01-21 01:03:00,1.54241,1.54253,1.5421,1.54241,260600004.0
2005-01-21 01:04:00,1.54253,1.54258,1.54231,1.5425,536100003.0
2005-01-21 01:05:00,1.54239,1.54255,1.54231,1.54234,228800000.0
2005-01-21 01:06:00,1.5425,1.54261,1.54235,1.54247,162100002.0
2005-01-21 01:07:00,1.54235,1.54258,1.54235,1.5425,239599998.0
2005-01-21 01:08:00,1.54232,1.54247,1.54221,1.54236,153799998.0
2005-01-21 01:09:00,1.54203,1.54238,1.54202,1.54238,272300002.0
2005-01-21 01:10:00,1.54224,1.54238,1.54202,1.54238,330000002.0
2005-01-21 01:11:00,1.54238,1.54252,1.54237,1.54238,301200001.0
2005-01-21 01:12:00,1.54242,1.54242,1.54217,1.54219,273900001.0
2005-01-21 01:13:00,1.54242,1.54248,1.5421,1.5421,167399997.0
2005-01-21 01:14:00,1.54242,1.54254,1.54236,1.54252,306800001.0
2005-01-21 01:15:00,1.54247,1.54258,1.54235,1.54256,319499998.0
2005-01-21 01:16:00,1.54252,1.54252,1.54229,1.54236,366100002.0
2005-01-21 01:17:00,1.54213,1.54238,1.54178,1.54178,255899998.0
2005-01-21 01:18:00,1.54253,1.54266,1.54243,1.54251,222500004.0
2005-01-21 01:19:00,1.54265,1.54265,1.54242,1.54249,173200000.0
2005-01-21 01:20:00,1.54247,1.54265,1.54243,1.54253,268400002.0
2005-01-21 01:21:00,1.54258,1.54265,1.5425,1.5426,201200002.0
2005-01-21 01:22:00,1.54258,1.5426,1.54229,1.5426,269099999.0
2005-01-21 01:23:00,1.54248,1.5426,1.54227,1.54248,355000000.0
2005-01-21 01:24:00,1.54255,1.54257,1.54241,1.54243,117400002.0
2005-01-21 01:25:00,1.54245,1.54256,1.54228,1.54233,367799996.0
2005-01-21 01:26:00,1.5426,1.54265,1.5426,1.54265,83000001.0
2005-01-21 01:27:00,1.5424,1.54267,1.5424,1.54261,498200004.0
2005-01-21 01:28:00,1.54263,1.54272,1.54255,1.54265,163100005.0
2005-01-21 01:29:00,1.54267,1.54274,1.54248,1.54248,132300001.0
2005-01-21 01:30:00,1.5427,1.54272,1.5425,1.5425,328100004.0
2005-01-21 01:31:00,1.54266,1.54266,1.54251,1.54251,116500000.0
2005-01-21 01:32:00,1.54259,1.54265,1.54243,1.54265,373299999.0
2005-01-21 01:33:00,1.54271,1.54271,1.54251,1.54263,122300000.0
2005-01-21 01:34:00,1.54239,1.54275,1.54239,1.54275,315300001.0
2005-01-21 01:35:00,1.54274,1.54278,1.54256,1.54256,188700003.0
2005-01-21 01:36:00,1.54245,1.5427,1.54245,1.54254,240300004.0
2005-01-21 01:37:00,1.54253,1.54272,1.54251,1.54262,259300005.0
2005-01-21 01:38:00,1.54259,1.54268,1.5425,1.54268,405699997.0
2005-01-21 01:39:00,1.5426,1.54271,1.54241,1.54241,314200000.0
2005-01-21 01:40:00,1.5425,1.5426,1.5425,1.5426,48700000.0
2005-01-21 01:41:00,1.54257,1.54265,1.54245,1.5426,259800003.0
2005-01-21 01:42:00,1.54261,1.54275,1.54259,1.54264,240499999.0
2005-01-21 01:43:00,1.54262,1.5427,1.54256,1.54259,219399999.0
2005-01-21 01:44:00,1.54256,1.54279,1.54243,1.54264,300299998.0
2005-01-21 01:45:00,1.5427,1.5427,1.54241,1.54247,109000004.0
2005-01-21 01:46:00,1.54243,1.5426,1.54226,1.54254,286100004.0
2005-01-21 01:47:00,1.54268,1.54275,1.5426,1.5427,339600006.0
2005-01-21 01:48:00,1.54275,1.54278,1.54259,1.54262,222300000.0
2005-01-21 01:49:00,1.5427,1.5427,1.54218,1.5424,583799999.0
2005-01-21 01:50:00,1.54268,1.54275,1.54257,1.54268,104999999.0
2005-01-21 01:51:00,1.5426,1.5427,1.5426,1.5427,67899999.0
2005-01-21 01:52:00,1.54272,1.54289,1.54256,1.54273,336599998.0
2005-01-21 01:53:00,1.54252,1.54277,1.54242,1.54253,124700002.0
2005-01-21 01:54:00,1.54247,1.54252,1.54231,1.54238,245200000.0
2005-01-21 01:55:00,1.54229,1.54268,1.54227,1.54239,266599998.0
2005-01-21 01:56:00,1.54263,1.54269,1.54246,1.5425,220500000.0
2005-01-21 01:57:00,1.54252,1.54265,1.54252,1.54265,95100000.0
2005-01-21 01:58:00,1.54253,1.54264,1.54237,1.54244,447699999.0
2005-01-21 01:59:00,1.54238,1.54259,1.5422,1.54239,175299999.0
2005-01-21 02:00:00,1.54265,1.54265,1.54234,1.5424,216600002.0
2005-01-21 02:01:00,1.5426,1.54265,1.54251,1.54258,160600000.0
2005-01-21 02:02:00,1.54247,1.54265,1.54235,1.54255,144200000.0
2005-01-21 02:03:00,1.5426,1.54261,1.54233,1.54246,242999996.0
2005-01-21 02:04:00,1.5426,1.54297,1.54251,1.54276,331599998.0
2005-01-21 02:05:00,1.54266,1.54283,1.54226,1.54239,188600002.0
2005-01-21 02:06:00,1.54262,1.54288,1.54256,1.54257,170399999.0
2005-01-21 02:07:00,1.54238,1.54276,1.54238,1.54251,497800008.0
2005-01-21 02:08:00,1.54255,1.54297,1.54255,1.54267,322600001.0
2005-01-21 02:09:00,1.54298,1.54305,1.54286,1.543,197300003.0
2005-01-21 02:10:00,1.54265,1.54293,1.54263,1.54266,191300003.0
2005-01-21 02:11:00,1.54288,1.543,1.54273,1.54295,206499999.0
2005-01-21 02:12:00,1.54288,1.54302,1.54288,1.54302,40100000.0
2005-01-21 02:13:00,1.54292,1.54313,1.54281,1.54288,304199996.0
2005-01-21 02:14:00,1.54301,1.54316,1.54291,1.54299,270100004.0
2005-01-21 02:15:00,1.54299,1.54327,1.54296,1.54302,85800000.0
2005-01-21 02:16:00,1.54295,1.54311,1.54295,1.54309,75700000.0
2005-01-21 02:17:00,1.54295,1.54315,1.54295,1.54312,307100001.0
2005-01-21 02:18:00,1.5431,1.54325,1.5429,1.54311,286000002.0
2005-01-21 02:19:00,1.54315,1.54315,1.54285,1.54293,339200001.0
2005-01-21 02:20:00,1.54297,1.54314,1.5429,1.5429,239699998.0
2005-01-21 02:21:00,1.54301,1.54319,1.54285,1.54295,406500002.0
2005-01-21 02:22:00,1.54284,1.54319,1.54284,1.54303,314000003.0
2005-01-21 02:23:00,1.54304,1.54311,1.5429,1.54292,173600002.0
2005-01-21 02:24:00,1.54303,1.54311,1.54287,1.54306,329099992.0
2005-01-21 02:25:00,1.54309,1.54327,1.54307,1.54321,296300002.0
2005-01-21 02:26:00,1.54302,1.54329,1.54295,1.54295,369299994.0
2005-01-21 02:27:00,1.54295,1.54315,1.54287,1.54295,204300001.0
2005-01-21 02:28:00,1.54299,1.54313,1.54283,1.54287,271900001.0
2005-01-21 02:29:00,1.54304,1.54312,1.5428,1.54303,306799999.0
2005-01-21 02:30:00,1.54294,1.54308,1.54281,1.54295,299900003.0
2005-01-21 02:31:00,1.54292,1.543,1.54255,1.543,254100001.0
2005-01-21 02:32:00,1.54281,1.54297,1.54256,1.54275,383600001.0
2005-01-21 02:33:00,1.5431,1.54318,1.54297,1.54297,206299999.0
2005-01-21 02:34:00,1.54294,1.54308,1.54278,1.54285,243399996.0
2005-01-21 02:35:00,1.54305,1.54311,1.54288,1.54298,478600004.0
2005-01-21 02:36:00,1.54313,1.54325,1.54286,1.54286,315699996.0
2005-01-21 02:37:00,1.54302,1.54323,1.54293,1.54299,314100001.0
2005-01-21 02:38:00,1.54294,1.54309,1.54292,1.543,230899999.0
2005-01-21 02:39:00,1.54299,1.54308,1.54291,1.54307,400800003.0
2005-01-21 02:40:00,1.54319,1.54319,1.54279,1.54294,202000002.0
2005-01-21 02:41:00,1.54282,1.543,1.54257,1.54276,408799999.0
2005-01-21 02:42:00,1.54291,1.54305,1.54285,1.5429,375900001.0
2005-01-21 02:43:00,1.543,1.54326,1.54277,1.54312,262900000.0
2005-01-21 02:44:00,1.5432,1.54331,1.54311,1.54322,223699998.0
2005-01-21 02:45:00,1.5431,1.54324,1.54292,1.54292,322800007.0
2005-01-21 02:46:00,1.54285,1.54301,1.54275,1.54289,123000003.0
2005-01-21 02:47:00,1.54285,1.5431,1.54273,1.54302,238400000.0
2005-01-21 02:48:00,1.54315,1.54317,1.54299,1.5431,309000004.0
2005-01-21 02:49:00,1.5431,1.54317,1.54293,1.54295,197299999.0
2005-01-21 02:50:00,1.54292,1.54323,1.54292,1.54308,253400001.0
2005-01-21 02:51:00,1.5432,1.54322,1.54294,1.54294,209100001.0
2005-01-21 02:52:00,1.54292,1.5431,1.54287,1.54296,226900000.0
2005-01-21 02:53:00,1.54263,1.54296,1.54244,1.5428,182400001.0
2005-01-21 02:54:00,1.54302,1.54315,1.54302,1.54315,63899999.0
2005-01-21 02:55:00,1.54308,1.54308,1.54282,1.54282,107300002.0
2005-01-21 02:56:00,1.54291,1.54303,1.54286,1.54297,119000001.0
2005-01-21 02:57:00,1.543,1.5431,1.54276,1.54305,384799999.0
2005-01-21 02:58:00,1.54299,1.54312,1.54291,1.54302,319299999.0
2005-01-21 02:59:00,1.54313,1.54317,1.54301,1.54301,285699998.0
2005-01-21 03:00:00,1.54295,1.54314,1.54289,1.54289,397900002.0
2005-01-21 03:01:00,1.54296,1.54322,1.54296,1.5431,412600002.0
2005-01-21 03:02:00,1.5431,1.54325,1.54268,1.54268,209999999.0
2005-01-21 03:03:00,1.54302,1.54302,1.54285,1.54285,70200001.0
2005-01-21 03:04:00,1.54298,1.5431,1.54292,1.54305,84700001.0
2005-01-21 03:05:00,1.543,1.5431,1.543,1.5431,79899999.0
2005-01-21 03:06:00,1.54303,1.54327,1.543,1.54326,370000006.0
2005-01-21 03:07:00,1.54317,1.54324,1.54304,1.54307,230900001.0
2005-01-21 03:08:00,1.54337,1.5435,1.54307,1.54307,296800001.0
2005-01-21 03:09:00,1.54309,1.54343,1.54303,1.54321,154000003.0
2005-01-21 03:10:00,1.5435,1.54365,1.54337,1.54347,195600000.0
2005-01-21 03:11:00,1.5435,1.54365,1.54343,1.54345,159900001.0
2005-01-21 03:12:00,1.54337,1.54352,1.54311,1.5435,354700000.0
2005-01-21 03:13:00,1.54358,1.54365,1.54343,1.54347,181300001.0
2005-01-21 03:14:00,1.54355,1.54362,1.54342,1.54347,206999999.0
2005-01-21 03:15:00,1.54351,1.54362,1.54331,1.54354,327499997.0
2005-01-21 03:16:00,1.54363,1.54368,1.54321,1.54321,229500000.0
2005-01-21 03:17:00,1.5437,1.5437,1.54332,1.54332,134999999.0
2005-01-21 03:18:00,1.54345,1.54364,1.54339,1.54351,157500002.0
2005-01-21 03:19:00,1.54324,1.54358,1.54319,1.54358,199400001.0
2005-01-21 03:20:00,1.54344,1.54362,1.54338,1.54354,212300001.0
2005-01-21 03:21:00,1.5435,1.5436,1.5435,1.5436,49500002.0
2005-01-21 03:22:00,1.54344,1.54346,1.54334,1.54336,69500000.0
2005-01-21 03:23:00,1.54352,1.54354,1.54308,1.54326,348300006.0
2005-01-21 03:24:00,1.54339,1.54359,1.54333,1.54344,278999996.0
2005-01-21 03:25:00,1.54359,1.54359,1.54343,1.54351,79700000.0
2005-01-21 03:26:00,1.5436,1.54367,1.54347,1.54347,173500000.0
2005-01-21 03:27:00,1.54367,1.54367,1.54355,1.54355,114999998.0
2005-01-21 03:28:00,1.54365,1.54365,1.54356,1.54356,213199996.0
2005-01-21 03:29:00,1.54378,1.54383,1.54347,1.54347,258200004.0
2005-01-21 03:30:00,1.54345,1.54345,1.54279,1.5431,212499997.0
2005-01-21 03:31:00,1.5436,1.54361,1.54339,1.54346,298699999.0
2005-01-21 03:32:00,1.54365,1.54378,1.54272,1.54281,335700002.0
2005-01-21 03:33:00,1.54365,1.54365,1.54287,1.54343,360000005.0
2005-01-21 03:34:00,1.54373,1.54381,1.54346,1.54381,389099999.0
2005-01-21 03:35:00,1.54348,1.54356,1.54299,1.54356,223900002.0
2005-01-21 03:36:00,1.54359,1.54376,1.54344,1.54366,205800001.0
2005-01-21 03:37:00,1.54349,1.54378,1.54347,1.54354,350800003.0
2005-01-21 03:38:00,1.54365,1.54365,1.54333,1.54333,241700001.0
2005-01-21 03:39:00,1.54342,1.54376,1.54331,1.54375,316800004.0
2005-01-21 03:40:00,1.54387,1.54387,1.54262,1.54262,341299999.0
2005-01-21 03:41:00,1.54334,1.54385,1.54334,1.54385,311700001.0
2005-01-21 03:42:00,1.54348,1.54406,1.54348,1.544,264900004.0
2005-01-21 03:43:00,1.5439,1.54418,1.54381,1.54392,310099993.0
2005-01-21 03:44:00,1.54438,1.54438,1.544,1.54424,244600000.0
2005-01-21 03:45:00,1.54405,1.54413,1.54373,1.54388,258100001.0
2005-01-21 03:46:00,1.5441,1.54438,1.54401,1.54438,286500001.0
2005-01-21 03:47:00,1.54447,1.54447,1.54424,1.54424,309900001.0
2005-01-21 03:48:00,1.5444,1.54445,1.54404,1.54412,405299998.0
2005-01-21 03:49:00,1.5444,1.54444,1.54425,1.5444,280700000.0
2005-01-21 03:50:00,1.54414,1.54434,1.54407,1.54418,135000000.0
2005-01-21 03:51:00,1.54437,1.54443,1.54423,1.54436,237000002.0
2005-01-21 03:52:00,1.54443,1.54446,1.54427,1.5443,228500000.0
2005-01-21 03:53:00,1.5444,1.54445,1.54432,1.54438,99899997.0
2005-01-21 03:54:00,1.54437,1.54453,1.5443,1.54438,391400005.0
2005-01-21 03:55:00,1.54443,1.54451,1.54421,1.54421,344800007.0
2005-01-21 03:56:00,1.54425,1.54435,1.5441,1.54428,437399998.0
2005-01-21 03:57:00,1.5443,1.54435,1.5443,1.54435,28000000.0
2005-01-21 03:58:00,1.5442,1.54438,1.54412,1.54425,362299999.0
2005-01-21 03:59:00,1.54423,1.54451,1.54414,1.54434,281600000.0
2005-01-21 04:00:00,1.5444,1.54462,1.54423,1.54441,292500001.0
2005-01-21 04:01:00,1.54448,1.54468,1.54438,1.54448,432100001.0
2005-01-21 04:02:00,1.54457,1.54467,1.54453,1.54457,155300000.0
2005-01-21 04:03:00,1.54453,1.54477,1.54444,1.54451,454700002.0
2005-01-21 04:04:00,1.54468,1.54468,1.54459,1.54459,103099997.0
2005-01-21 04:05:00,1.54446,1.54467,1.54446,1.54463,313400000.0
2005-01-21 04:06:00,1.54442,1.5446,1.54435,1.54448,315500004.0
2005-01-21 04:07:00,1.54457,1.5446,1.54433,1.54444,329600002.0
2005-01-21 04:08:00,1.54439,1.54455,1.54434,1.54449,325600002.0
2005-01-21 04:09:00,1.54414,1.54459,1.54414,1.54452,231199996.0
2005-01-21 04:10:00,1.54448,1.54463,1.54435,1.54454,455300001.0
2005-01-21 04:11:00,1.54444,1.54462,1.5443,1.54445,402299999.0
2005-01-21 04:12:00,1.54435,1.54463,1.54433,1.54463,261499996.0
2005-01-21 04:13:00,1.54461,1.54474,1.54447,1.54467,432800000.0
2005-01-21 04:14:00,1.54452,1.54465,1.54439,1.54447,355199999.0
2005-01-21 04:15:00,1.54445,1.5446,1.54431,1.54448,515000005.0
2005-01-21 04:16:00,1.54444,1.54451,1.54424,1.54448,359899999.0
2005-01-21 04:17:00,1.5444,1.5445,1.5444,1.5445,98300000.0
2005-01-21 04:18:00,1.54447,1.54454,1.5443,1.5443,324500006.0
2005-01-21 04:19:00,1.54445,1.5445,1.54429,1.5443,213299998.0
2005-01-21 04:20:00,1.54449,1.54457,1.54423,1.54423,175800000.0
2005-01-21 04:21:00,1.54454,1.54462,1.54433,1.54442,157800000.0
2005-01-21 04:22:00,1.54445,1.5445,1.54423,1.54435,222900000.0
2005-01-21 04:23:00,1.54447,1.54459,1.54433,1.54439,370100002.0
2005-01-21 04:24:00,1.5445,1.54467,1.54443,1.54462,264999998.0
2005-01-21 04:25:00,1.54464,1.54472,1.54437,1.54458,238899997.0
2005-01-21 04:26:00,1.54467,1.54473,1.54453,1.54465,401200000.0
2005-01-21 04:27:00,1.5447,1.54475,1.5447,1.54475,92600000.0
2005-01-21 04:28:00,1.54463,1.54469,1.54453,1.54461,67200000.0
2005-01-21 04:29:00,1.54482,1.54531,1.54481,1.54518,382700000.0
2005-01-21 04:30:00,1.54482,1.54519,1.54482,1.54499,262299996.0
2005-01-21 04:31:00,1.54468,1.54507,1.54463,1.54498,355800003.0
2005-01-21 04:32:00,1.54495,1.54521,1.54495,1.54513,250200001.0
2005-01-21 04:33:00,1.54504,1.54523,1.54504,1.5452,143599998.0
2005-01-21 04:34:00,1.545,1.5451,1.545,1.5451,27200000.0
2005-01-21 04:35:00,1.54517,1.54533,1.54511,1.54516,271800006.0
2005-01-21 04:36:00,1.54518,1.54518,1.54505,1.54518,134300000.0
2005-01-21 04:37:00,1.54515,1.54524,1.54486,1.54506,389500005.0
2005-01-21 04:38:00,1.54508,1.54514,1.54494,1.54506,294699996.0
2005-01-21 04:39:00,1.5451,1.54515,1.54488,1.545,172700001.0
2005-01-21 04:40:00,1.54511,1.54524,1.54496,1.54496,319699999.0
2005-01-21 04:41:00,1.54504,1.54517,1.54494,1.54507,162100005.0
2005-01-21 04:42:00,1.54509,1.54523,1.54503,1.54511,400100007.0
2005-01-21 04:43:00,1.54506,1.54517,1.54492,1.54492,136599997.0
2005-01-21 04:44:00,1.54506,1.5452,1.54498,1.54499,347699997.0
2005-01-21 04:45:00,1.54494,1.54515,1.54482,1.54496,179400001.0
2005-01-21 04:46:00,1.54523,1.54523,1.54504,1.54507,226100002.0
2005-01-21 04:47:00,1.54498,1.5451,1.54487,1.54504,263200002.0
2005-01-21 04:48:00,1.54498,1.54505,1.54481,1.54497,251700002.0
2005-01-21 04:49:00,1.54496,1.54502,1.54473,1.54496,316599997.0
2005-01-21 04:50:00,1.54468,1.54488,1.54459,1.54486,303699998.0
2005-01-21 04:51:00,1.54483,1.54485,1.54461,1.54471,156200002.0
2005-01-21 04:52:00,1.5448,1.54498,1.5448,1.54481,316300000.0
2005-01-21 04:53:00,1.5448,1.54499,1.54459,1.54472,276500003.0
2005-01-21 04:54:00,1.54469,1.54481,1.54445,1.54452,386500000.0
2005-01-21 04:55:00,1.54451,1.54472,1.54451,1.54472,35200000.0
2005-01-21 04:56:00,1.54463,1.54485,1.54461,1.54472,377900002.0
2005-01-21 04:57:00,1.54485,1.54485,1.54461,1.54467,328299999.0
2005-01-21 04:58:00,1.54466,1.54479,1.54458,1.54466,358299998.0
2005-01-21 04:59:00,1.5448,1.5448,1.5447,1.5447,127800003.0
2005-01-21 05:00:00,1.54475,1.54475,1.54446,1.54446,351899999.0
2005-01-21 05:01:00,1.54446,1.54472,1.54442,1.54472,416300001.0
2005-01-21 05:02:00,1.54453,1.54485,1.54453,1.54485,328699998.0
2005-01-21 05:03:00,1.54487,1.54495,1.54473,1.54487,219000002.0
2005-01-21 05:04:00,1.54486,1.54495,1.54474,1.54487,177400000.0
2005-01-21 05:05:00,1.54479,1.54503,1.54479,1.54491,204699999.0
2005-01-21 05:06:00,1.54494,1.54494,1.54474,1.54483,233900003.0
2005-01-21 05:07:00,1.54487,1.54494,1.54474,1.54482,248399999.0
2005-01-21 05:08:00,1.54472,1.54485,1.54464,1.5448,297100000.0
2005-01-21 05:09:00,1.54467,1.5449,1.54444,1.5445,194500003.0
2005-01-21 05:10:00,1.54469,1.5448,1.54467,1.54478,15300000.0
2005-01-21 05:11:00,1.54477,1.54485,1.54462,1.54475,132500001.0
2005-01-21 05:12:00,1.54478,1.54485,1.54462,1.54478,357600001.0
2005-01-21 05:13:00,1.54478,1.54485,1.54469,1.5448,234099998.0
2005-01-21 05:14:00,1.54481,1.54495,1.54473,1.5448,259400000.0
2005-01-21 05:15:00,1.5448,1.54493,1.54468,1.5447,415300006.0
2005-01-21 05:16:00,1.54478,1.5449,1.54444,1.54444,404299996.0
2005-01-21 05:17:00,1.54482,1.54489,1.54433,1.54456,564100003.0
2005-01-21 05:18:00,1.54462,1.54471,1.54443,1.5445,274900002.0
2005-01-21 05:19:00,1.54455,1.54455,1.54431,1.54437,144899998.0
2005-01-21 05:20:00,1.54446,1.54452,1.54435,1.54447,293200000.0
2005-01-21 05:21:00,1.54434,1.5445,1.54422,1.5444,184099998.0
2005-01-21 05:22:00,1.54446,1.54455,1.54439,1.5445,301400000.0
2005-01-21 05:23:00,1.54439,1.5445,1.54432,1.54439,146199999.0
2005-01-21 05:24:00,1.54453,1.54471,1.54433,1.54452,301999998.0
2005-01-21 05:25:00,1.54448,1.54455,1.54436,1.54442,227900003.0
2005-01-21 05:26:00,1.54435,1.5447,1.54425,1.54467,334900003.0
2005-01-21 05:27:00,1.54427,1.54455,1.54427,1.54447,355200005.0
2005-01-21 05:28:00,1.5445,1.54455,1.5445,1.54455,33600000.0
2005-01-21 05:29:00,1.54457,1.54477,1.54455,1.54477,206900001.0
2005-01-21 05:30:00,1.54471,1.54475,1.54451,1.54457,395100001.0
2005-01-21 05:31:00,1.5446,1.54478,1.54455,1.5446,392499996.0
2005-01-21 05:32:00,1.54454,1.54477,1.54445,1.54449,295099993.0
2005-01-21 05:33:00,1.54436,1.54457,1.54436,1.54451,184599998.0
2005-01-21 05:34:00,1.54441,1.54463,1.54435,1.54463,266900004.0
2005-01-21 05:35:00,1.5446,1.5446,1.5445,1.5445,20000000.0
2005-01-21 05:36:00,1.54442,1.54467,1.54441,1.54465,535900004.0
2005-01-21 05:37:00,1.54462,1.54462,1.54431,1.54431,376799998.0
2005-01-21 05:38:00,1.54448,1.54459,1.54439,1.54455,293200005.0
2005-01-21 05:39:00,1.54453,1.54485,1.54435,1.54462,389000008.0
2005-01-21 05:40:00,1.54459,1.54459,1.54438,1.5444,192099998.0
2005-01-21 05:41:00,1.54462,1.54468,1.54451,1.54461,329900003.0
2005-01-21 05:42:00,1.5446,1.5446,1.54442,1.54442,148000003.0
2005-01-21 05:43:00,1.54455,1.54467,1.54443,1.54459,280699999.0
2005-01-21 05:44:00,1.54438,1.54472,1.54437,1.54453,232500002.0
2005-01-21 05:45:00,1.54451,1.54465,1.54451,1.5446,243700002.0
2005-01-21 05:46:00,1.54459,1.54467,1.54445,1.5446,207700002.0
2005-01-21 05:47:00,1.54449,1.54457,1.5443,1.5444,361499995.0
2005-01-21 05:48:00,1.54457,1.54481,1.54452,1.54452,454000005.0
2005-01-21 05:49:00,1.54456,1.54468,1.54436,1.54436,503100001.0
2005-01-21 05:50:00,1.54463,1.54477,1.54454,1.54472,292000002.0
2005-01-21 05:51:00,1.54457,1.54481,1.54457,1.54468,219000001.0
2005-01-21 05:52:00,1.5444,1.54475,1.54423,1.54464,381800001.0
2005-01-21 05:53:00,1.5447,1.54478,1.54453,1.54456,399000002.0
2005-01-21 05:54:00,1.54464,1.54485,1.54419,1.54425,315100002.0
2005-01-21 05:55:00,1.54465,1.54475,1.54455,1.54461,187900000.0
2005-01-21 05:56:00,1.5447,1.54473,1.54461,1.54465,132599998.0
2005-01-21 05:57:00,1.5447,1.54475,1.54456,1.54468,252600002.0
2005-01-21 05:58:00,1.54472,1.54472,1.5445,1.54454,262200002.0
2005-01-21 05:59:00,1.54435,1.54459,1.54417,1.54442,255499999.0
2005-01-21 06:00:00,1.54458,1.54475,1.54449,1.54475,213100003.0
2005-01-21 06:01:00,1.5447,1.54485,1.54429,1.54429,403400005.0
2005-01-21 06:02:00,1.5446,1.5447,1.5446,1.5447,154299999.0
2005-01-21 06:03:00,1.54432,1.54464,1.54432,1.54464,294000002.0
2005-01-21 06:04:00,1.54465,1.54475,1.54452,1.5446,296099999.0
2005-01-21 06:05:00,1.54462,1.54492,1.54458,1.5447,343600002.0
2005-01-21 06:06:00,1.54475,1.54475,1.54455,1.5446,484500003.0
2005-01-21 06:07:00,1.54458,1.5448,1.54415,1.54426,260299999.0
2005-01-21 06:08:00,1.5447,1.54475,1.54447,1.54447,280200002.0
2005-01-21 06:09:00,1.54466,1.54474,1.54448,1.54467,308099997.0
2005-01-21 06:10:00,1.54447,1.5446,1.54434,1.54452,238400002.0
2005-01-21 06:11:00,1.54456,1.54468,1.54444,1.5446,282100004.0
2005-01-21 06:12:00,1.54455,1.54465,1.5444,1.54458,275500000.0
2005-01-21 06:13:00,1.54457,1.5448,1.54418,1.54418,221900003.0
2005-01-21 06:14:00,1.54465,1.54465,1.54443,1.54449,228300002.0
2005-01-21 06:15:00,1.54462,1.54465,1.54455,1.5446,80699999.0
2005-01-21 06:16:00,1.54455,1.54477,1.54437,1.54437,189999998.0
2005-01-21 06:17:00,1.5445,1.54465,1.5445,1.54465,170500002.0
2005-01-21 06:18:00,1.54458,1.54465,1.54444,1.5446,314500001.0
2005-01-21 06:19:00,1.5446,1.54465,1.54441,1.54441,339300001.0
2005-01-21 06:20:00,1.54462,1.54462,1.54439,1.54444,401000006.0
2005-01-21 06:21:00,1.54436,1.54463,1.54417,1.54417,317000005.0
2005-01-21 06:22:00,1.54455,1.54467,1.54441,1.54455,306000000.0
2005-01-21 06:23:00,1.54439,1.54458,1.5441,1.54453,415799998.0
2005-01-21 06:24:00,1.54447,1.54465,1.5444,1.54465,223600002.0
2005-01-21 06:25:00,1.54457,1.54472,1.54413,1.54418,308499997.0
2005-01-21 06:26:00,1.54467,1.54467,1.54434,1.54443,216899999.0
2005-01-21 06:27:00,1.54465,1.54467,1.54453,1.5446,384599997.0
2005-01-21 06:28:00,1.54417,1.54457,1.544,1.54428,257200001.0
2005-01-21 06:29:00,1.54465,1.54467,1.54453,1.54457,295900000.0
2005-01-21 06:30:00,1.54445,1.54454,1.54428,1.54444,331500003.0
2005-01-21 06:31:00,1.54462,1.54462,1.54448,1.54448,34100000.0
2005-01-21 06:32:00,1.54451,1.54465,1.54451,1.5446,413000001.0
2005-01-21 06:33:00,1.54404,1.54461,1.54399,1.54441,257400000.0
2005-01-21 06:34:00,1.54457,1.54465,1.54445,1.54465,243100002.0
2005-01-21 06:35:00,1.54449,1.54467,1.54449,1.5446,274000001.0
2005-01-21 06:36:00,1.54458,1.54468,1.54439,1.54454,230699999.0
2005-01-21 06:37:00,1.54459,1.5446,1.54423,1.54443,191800001.0
2005-01-21 06:38:00,1.54455,1.54462,1.54447,1.5446,172700001.0
2005-01-21 06:39:00,1.5444,1.5446,1.54438,1.54452,180800001.0
2005-01-21 06:40:00,1.54416,1.54463,1.54416,1.54448,398000001.0
2005-01-21 06:41:00,1.54465,1.54465,1.54444,1.54444,57600001.0
2005-01-21 06:42:00,1.54455,1.5446,1.54423,1.54429,296700000.0
2005-01-21 06:43:00,1.54456,1.54465,1.54441,1.5446,148400000.0
2005-01-21 06:44:00,1.54468,1.54468,1.54453,1.54454,100600002.0
2005-01-21 06:45:00,1.54462,1.54472,1.54451,1.54455,194199999.0
2005-01-21 06:46:00,1.5447,1.54475,1.54454,1.54454,274700001.0
2005-01-21 06:47:00,1.54438,1.54456,1.54412,1.54423,320100000.0
2005-01-21 06:48:00,1.54466,1.54475,1.5446,1.5446,255100006.0
2005-01-21 06:49:00,1.54473,1.54475,1.54454,1.54454,193600001.0
2005-01-21 06:50:00,1.54394,1.54458,1.54394,1.54435,326900009.0
2005-01-21 06:51:00,1.54467,1.54467,1.54454,1.54454,122199995.0
2005-01-21 06:52:00,1.54465,1.54468,1.54442,1.54459,263200000.0
2005-01-21 06:53:00,1.54405,1.54464,1.54405,1.54443,166200000.0
2005-01-21 06:54:00,1.54455,1.54468,1.54443,1.5445,315000000.0
2005-01-21 06:55:00,1.54436,1.54477,1.54436,1.54477,219300001.0
2005-01-21 06:56:00,1.54453,1.54454,1.54435,1.54435,127300001.0
2005-01-21 06:57:00,1.54439,1.54448,1.5443,1.54436,247200004.0
2005-01-21 06:58:00,1.54447,1.54453,1.54443,1.54447,166899998.0
2005-01-21 06:59:00,1.54443,1.54459,1.54435,1.54449,352400002.0
2005-01-21 07:00:00,1.54458,1.54465,1.54444,1.54455,302100001.0
2005-01-21 07:01:00,1.54451,1.54465,1.54451,1.54465,289099997.0
2005-01-21 07:02:00,1.54433,1.54469,1.54433,1.54453,180000002.0
2005-01-21 07:03:00,1.5446,1.5446,1.5445,1.5445,181700003.0
2005-01-21 07:04:00,1.5445,1.54465,1.54431,1.54457,268600003.0
2005-01-21 07:05:00,1.54441,1.54458,1.54411,1.5442,198100000.0
2005-01-21 07:06:00,1.54455,1.54455,1.5444,1.5444,21600000.0
2005-01-21 07:07:00,1.54435,1.54443,1.54403,1.54409,412600002.0
2005-01-21 07:08:00,1.54444,1.54458,1.54428,1.54439,141300002.0
2005-01-21 07:09:00,1.54427,1.54456,1.54404,1.54412,372699998.0
2005-01-21 07:10:00,1.54422,1.54446,1.54422,1.54446,90799999.0
2005-01-21 07:11:00,1.54436,1.54455,1.54436,1.5445,233099999.0
2005-01-21 07:12:00,1.54441,1.54455,1.54441,1.54441,147000001.0
2005-01-21 07:13:00,1.54433,1.54455,1.54433,1.54448,220500000.0
2005-01-21 07:14:00,1.54395,1.54431,1.54384,1.54391,249800003.0
2005-01-21 07:15:00,1.54451,1.5446,1.54438,1.54451,257600001.0
2005-01-21 07:16:00,1.5443,1.54456,1.54411,1.54439,282699999.0
2005-01-21 07:17:00,1.5444,1.5445,1.5444,1.5445,110800002.0
2005-01-21 07:18:00,1.54445,1.54455,1.54436,1.54442,338800005.0
2005-01-21 07:19:00,1.54443,1.54443,1.54429,1.54439,59600001.0
2005-01-21 07:20:00,1.5443,1.54451,1.5443,1.54443,337000003.0
2005-01-21 07:21:00,1.54436,1.5445,1.54431,1.54434,84500000.0
2005-01-21 07:22:00,1.54435,1.5445,1.54421,1.54446,299599998.0
2005-01-21 07:23:00,1.54438,1.54449,1.54427,1.54442,342199999.0
2005-01-21 07:24:00,1.54453,1.54453,1.54433,1.54433,333599994.0
2005-01-21 07:25:00,1.54431,1.54448,1.54428,1.54448,421600008.0
2005-01-21 07:26:00,1.5445,1.5445,1.54413,1.54423,271000001.0
2005-01-21 07:27:00,1.54442,1.54442,1.54416,1.54426,258499998.0
2005-01-21 07:28:00,1.54452,1.54455,1.5444,1.54441,157699999.0
2005-01-21 07:29:00,1.54461,1.5447,1.54454,1.54459,161500002.0
2005-01-21 07:30:00,1.54463,1.5447,1.54461,1.54467,197600002.0
2005-01-21 07:31:00,1.54469,1.54469,1.54454,1.54459,77700002.0
2005-01-21 07:32:00,1.54468,1.54472,1.54449,1.54449,374900002.0
2005-01-21 07:33:00,1.54463,1.54475,1.54453,1.54468,242000003.0
2005-01-21 07:34:00,1.54465,1.54465,1.54429,1.54433,306100004.0
2005-01-21 07:35:00,1.54441,1.54454,1.54434,1.54453,229000007.0
2005-01-21 07:36:00,1.54447,1.54464,1.54434,1.54461,357800000.0
2005-01-21 07:37:00,1.54453,1.54465,1.54453,1.5446,103899999.0
2005-01-21 07:38:00,1.54398,1.54448,1.54394,1.54448,250800007.0
2005-01-21 07:39:00,1.54455,1.54455,1.54442,1.54442,95799999.0
2005-01-21 07:40:00,1.54387,1.54456,1.54387,1.54433,360600003.0
2005-01-21 07:41:00,1.54438,1.5445,1.54416,1.54439,422200006.0
2005-01-21 07:42:00,1.54429,1.54452,1.54429,1.54448,229100002.0
2005-01-21 07:43:00,1.54375,1.54442,1.54373,1.54438,326199999.0
2005-01-21 07:44:00,1.54403,1.54403,1.54334,1.54341,87100001.0
2005-01-21 07:45:00,1.54321,1.54429,1.54316,1.54415,407200003.0
2005-01-21 07:46:00,1.54413,1.54435,1.54401,1.54421,430099999.0
2005-01-21 07:47:00,1.54436,1.54447,1.54428,1.54431,253000002.0
2005-01-21 07:48:00,1.54452,1.54454,1.54433,1.54435,178000000.0
2005-01-21 07:49:00,1.54433,1.5445,1.54429,1.54441,266000004.0
2005-01-21 07:50:00,1.54441,1.54447,1.54433,1.54447,170899999.0
2005-01-21 07:51:00,1.54414,1.5443,1.54364,1.54408,207700003.0
2005-01-21 07:52:00,1.54426,1.5444,1.54426,1.54439,348500001.0
2005-01-21 07:53:00,1.54438,1.54438,1.54426,1.54426,82999998.0
2005-01-21 07:54:00,1.54408,1.54433,1.54386,1.54417,248500002.0
2005-01-21 07:55:00,1.5444,1.5444,1.5443,1.5443,67099998.0
2005-01-21 07:56:00,1.54444,1.54447,1.54441,1.54445,55899999.0
2005-01-21 07:57:00,1.54438,1.54439,1.54421,1.54421,233200002.0
2005-01-21 07:58:00,1.54434,1.54439,1.54422,1.54428,52600002.0
2005-01-21 07:59:00,1.54424,1.54438,1.54364,1.54367,388899999.0
2005-01-21 08:00:00,1.54411,1.54427,1.54411,1.54427,67200000.0
2005-01-21 08:01:00,1.54403,1.54416,1.54388,1.54413,396600006.0
2005-01-21 08:02:00,1.54431,1.5444,1.54417,1.5444,326100004.0
2005-01-21 08:03:00,1.54388,1.54422,1.54353,1.54393,326400000.0
2005-01-21 08:04:00,1.54407,1.54415,1.54387,1.54387,350000000.0
2005-01-21 08:05:00,1.54399,1.54424,1.54392,1.54419,351199996.0
2005-01-21 08:06:00,1.5442,1.54425,1.54392,1.54392,194099999.0
2005-01-21 08:07:00,1.5442,1.54425,1.544,1.54417,503699998.0
2005-01-21 08:08:00,1.54403,1.54403,1.54388,1.54388,65300000.0
2005-01-21 08:09:00,1.54364,1.54397,1.54364,1.54397,294700004.0
2005-01-21 08:10:00,1.54365,1.54408,1.54365,1.54387,261800001.0
2005-01-21 08:11:00,1.54397,1.54409,1.5438,1.54389,350600003.0
2005-01-21 08:12:00,1.54391,1.54409,1.54384,1.54384,176800002.0
2005-01-21 08:13:00,1.54389,1.54413,1.54389,1.54411,386400003.0
2005-01-21 08:14:00,1.54398,1.54415,1.54387,1.54402,363699997.0
2005-01-21 08:15:00,1.54408,1.54408,1.54363,1.54375,379600001.0
2005-01-21 08:16:00,1.54409,1.54409,1.54365,1.54383,216899998.0
2005-01-21 08:17:00,1.54385,1.54385,1.5437,1.5437,54299999.0
2005-01-21 08:18:00,1.54368,1.54395,1.54365,1.54382,310900001.0
2005-01-21 08:19:00,1.54387,1.54395,1.54373,1.54395,252900002.0
2005-01-21 08:20:00,1.54395,1.54395,1.54374,1.5438,178900002.0
2005-01-21 08:21:00,1.54366,1.54398,1.54366,1.54398,270800002.0
2005-01-21 08:22:00,1.54393,1.54403,1.54376,1.54391,419000004.0
2005-01-21 08:23:00,1.54392,1.5441,1.54386,1.54403,255099998.0
2005-01-21 08:24:00,1.5441,1.5441,1.54381,1.54394,148599998.0
2005-01-21 08:25:00,1.54404,1.54425,1.54396,1.54404,527600006.0
2005-01-21 08:26:00,1.54403,1.54428,1.54392,1.54426,412700004.0
2005-01-21 08:27:00,1.54417,1.5444,1.5441,1.54421,412799998.0
2005-01-21 08:28:00,1.54434,1.54442,1.54419,1.54419,296600004.0
2005-01-21 08:29:00,1.54442,1.54448,1.54428,1.54438,240599998.0
2005-01-21 08:30:00,1.54427,1.54443,1.54417,1.54434,333499999.0
2005-01-21 08:31:00,1.54403,1.54447,1.54359,1.54406,408399999.0
2005-01-21 08:32:00,1.54405,1.54447,1.54401,1.54411,387500006.0
2005-01-21 08:33:00,1.54429,1.54438,1.54417,1.54425,277200001.0
2005-01-21 08:34:00,1.54424,1.5445,1.54416,1.5444,187300000.0
2005-01-21 08:35:00,1.54457,1.54461,1.54437,1.54437,157499998.0
2005-01-21 08:36:00,1.54434,1.54434,1.54355,1.54355,97000003.0
2005-01-21 08:37:00,1.5441,1.54422,1.54384,1.54395,317999999.0
2005-01-21 08:38:00,1.54354,1.54426,1.54354,1.54403,266600000.0
2005-01-21 08:39:00,1.54439,1.54478,1.54433,1.5446,184800001.0
2005-01-21 08:40:00,1.54435,1.54464,1.54376,1.54462,283999998.0
2005-01-21 08:41:00,1.54418,1.54432,1.5438,1.54395,217300001.0
2005-01-21 08:42:00,1.54389,1.54432,1.54389,1.54426,291799998.0
2005-01-21 08:43:00,1.54424,1.54441,1.54396,1.54417,298100004.0
2005-01-21 08:44:00,1.54419,1.54443,1.54399,1.54409,330800004.0
2005-01-21 08:45:00,1.54448,1.54459,1.54405,1.54442,289199996.0
2005-01-21 08:46:00,1.54448,1.54464,1.54446,1.54448,265299997.0
2005-01-21 08:47:00,1.54458,1.54466,1.54439,1.54453,317600004.0
2005-01-21 08:48:00,1.54473,1.54473,1.54433,1.54458,244100001.0
2005-01-21 08:49:00,1.54435,1.54473,1.54435,1.54473,192699998.0
2005-01-21 08:50:00,1.54447,1.54477,1.54438,1.54477,79399999.0
2005-01-21 08:51:00,1.54435,1.54478,1.54433,1.54478,304300002.0
2005-01-21 08:52:00,1.54475,1.54488,1.54437,1.54437,297800001.0
2005-01-21 08:53:00,1.54467,1.54467,1.54437,1.54455,180500002.0
2005-01-21 08:54:00,1.54461,1.54466,1.5444,1.5444,316400003.0
2005-01-21 08:55:00,1.5446,1.54484,1.54449,1.54449,256499999.0
2005-01-21 08:56:00,1.54461,1.54461,1.5444,1.54442,114199999.0
2005-01-21 08:57:00,1.54445,1.5445,1.54435,1.5445,74300000.0
2005-01-21 08:58:00,1.54463,1.54473,1.54449,1.54473,190000002.0
2005-01-21 08:59:00,1.5447,1.54475,1.54462,1.54468,110200001.0
2005-01-21 09:00:00,1.54461,1.54481,1.54455,1.5446,343600006.0
2005-01-21 09:01:00,1.54468,1.54482,1.54464,1.54472,156000003.0
2005-01-21 09:02:00,1.54465,1.54465,1.54454,1.54458,257100002.0
2005-01-21 09:03:00,1.54455,1.54475,1.54455,1.54463,253900001.0
2005-01-21 09:04:00,1.54466,1.54474,1.54454,1.54467,193400000.0
2005-01-21 09:05:00,1.54475,1.54478,1.54456,1.54475,374199999.0
2005-01-21 09:06:00,1.54453,1.54465,1.54432,1.54445,156400001.0
2005-01-21 09:07:00,1.54456,1.54456,1.54427,1.54447,277400001.0
2005-01-21 09:08:00,1.54456,1.54456,1.5444,1.54448,76300000.0
2005-01-21 09:09:00,1.54449,1.54452,1.54427,1.54427,259699999.0
2005-01-21 09:10:00,1.54433,1.54449,1.54414,1.54421,336800005.0
2005-01-21 09:11:00,1.5443,1.54447,1.54418,1.54433,186300003.0
2005-01-21 09:12:00,1.5445,1.5445,1.54429,1.54432,167699998.0
2005-01-21 09:13:00,1.54447,1.5446,1.54434,1.54434,348300007.0
2005-01-21 09:14:00,1.5444,1.5444,1.54382,1.54386,249600000.0
2005-01-21 09:15:00,1.54399,1.54405,1.5438,1.54393,308800000.0
2005-01-21 09:16:00,1.54395,1.54416,1.54393,1.54416,152599998.0
2005-01-21 09:17:00,1.54418,1.54418,1.54384,1.54389,217799999.0
2005-01-21 09:18:00,1.54404,1.54417,1.54383,1.54408,337800002.0
2005-01-21 09:19:00,1.54404,1.54404,1.54388,1.54392,24800000.0
2005-01-21 09:20:00,1.54404,1.54414,1.54386,1.54398,281199999.0
2005-01-21 09:21:00,1.5439,1.5441,1.54383,1.54406,224400003.0
2005-01-21 09:22:00,1.54413,1.54422,1.54407,1.54416,115000000.0
2005-01-21 09:23:00,1.54417,1.54426,1.54397,1.54402,324400004.0
2005-01-21 09:24:00,1.54417,1.5444,1.54407,1.5443,232499998.0
2005-01-21 09:25:00,1.54421,1.54444,1.54417,1.54423,193900002.0
2005-01-21 09:26:00,1.54431,1.54431,1.54417,1.54417,61500000.0
2005-01-21 09:27:00,1.54416,1.54428,1.54403,1.54422,293599997.0
2005-01-21 09:28:00,1.54423,1.54442,1.54412,1.5444,365800005.0
2005-01-21 09:29:00,1.54445,1.54446,1.54426,1.54434,253100000.0
2005-01-21 09:30:00,1.54452,1.54453,1.54418,1.54419,421600006.0
2005-01-21 09:31:00,1.54444,1.54459,1.54422,1.54433,206000000.0
2005-01-21 09:32:00,1.54447,1.54459,1.54428,1.54441,455700001.0
2005-01-21 09:33:00,1.5446,1.5446,1.54436,1.5444,255799999.0
2005-01-21 09:34:00,1.54443,1.54457,1.54422,1.54432,131700000.0
2005-01-21 09:35:00,1.54432,1.54432,1.54414,1.54421,324199997.0
2005-01-21 09:36:00,1.54424,1.54447,1.54421,1.5444,472199998.0
2005-01-21 09:37:00,1.54443,1.54455,1.54436,1.54436,313899997.0
2005-01-21 09:38:00,1.5448,1.54485,1.5444,1.5444,336500004.0
2005-01-21 09:39:00,1.54458,1.54502,1.54458,1.54491,411500002.0
2005-01-21 09:40:00,1.54508,1.54509,1.54485,1.54491,320300000.0
2005-01-21 09:41:00,1.54487,1.54499,1.5448,1.54498,259499998.0
2005-01-21 09:42:00,1.54485,1.54517,1.54485,1.54499,254900003.0
2005-01-21 09:43:00,1.54522,1.54531,1.545,1.54501,325999999.0
2005-01-21 09:44:00,1.545,1.5452,1.54494,1.54495,211800002.0
2005-01-21 09:45:00,1.54503,1.54516,1.54497,1.54509,42499999.0
2005-01-21 09:46:00,1.54525,1.54535,1.54516,1.54519,290399999.0
2005-01-21 09:47:00,1.54511,1.54523,1.54502,1.54512,255699998.0
2005-01-21 09:48:00,1.54516,1.54516,1.54478,1.5449,460800004.0
2005-01-21 09:49:00,1.54497,1.54505,1.54483,1.54488,278100001.0
2005-01-21 09:50:00,1.54487,1.54493,1.54476,1.5448,238600003.0
2005-01-21 09:51:00,1.54478,1.54489,1.54474,1.54476,157200003.0
2005-01-21 09:52:00,1.5448,1.5448,1.54466,1.54468,26500000.0
2005-01-21 09:53:00,1.54457,1.54477,1.5445,1.54477,241300001.0
2005-01-21 09:54:00,1.54467,1.54472,1.54453,1.54465,288400002.0
2005-01-21 09:55:00,1.5447,1.54478,1.5445,1.54468,415600005.0
2005-01-21 09:56:00,1.54455,1.54484,1.54455,1.54484,247400003.0
2005-01-21 09:57:00,1.54493,1.54493,1.54464,1.54464,285200003.0
2005-01-21 09:58:00,1.54471,1.54486,1.54457,1.54461,116299997.0
2005-01-21 09:59:00,1.54475,1.5448,1.54455,1.54459,336399999.0
2005-01-21 10:00:00,1.54485,1.54496,1.54459,1.54459,120300001.0
2005-01-21 10:01:00,1.54463,1.54464,1.5444,1.54458,427400001.0
2005-01-21 10:02:00,1.54449,1.54472,1.54446,1.54453,307600001.0
2005-01-21 10:03:00,1.54439,1.54453,1.54428,1.5444,220400004.0
2005-01-21 10:04:00,1.54445,1.54456,1.54419,1.54434,376100006.0
2005-01-21 10:05:00,1.54444,1.54459,1.54428,1.54453,227399998.0
2005-01-21 10:06:00,1.54452,1.54474,1.54449,1.54456,456799998.0
2005-01-21 10:07:00,1.54482,1.54482,1.5445,1.54458,365300003.0
2005-01-21 10:08:00,1.54457,1.54496,1.54457,1.54472,383700004.0
2005-01-21 10:09:00,1.5447,1.54497,1.54457,1.54482,239300005.0
2005-01-21 10:10:00,1.54484,1.54497,1.54467,1.54478,166800000.0
2005-01-21 10:11:00,1.54469,1.54491,1.54469,1.54481,291200001.0
2005-01-21 10:12:00,1.54478,1.54498,1.54473,1.54485,289900002.0
2005-01-21 10:13:00,1.54484,1.54501,1.54484,1.54494,393999999.0
2005-01-21 10:14:00,1.54512,1.5452,1.54495,1.54498,321300005.0
2005-01-21 10:15:00,1.54527,1.54529,1.54496,1.54499,213099999.0
2005-01-21 10:16:00,1.54539,1.54596,1.54533,1.54595,497399999.0
2005-01-21 10:17:00,1.54619,1.5463,1.54595,1.54595,292399997.0
2005-01-21 10:18:00,1.54613,1.54631,1.54604,1.54604,308199999.0
2005-01-21 10:19:00,1.54642,1.54645,1.54618,1.54622,329700000.0
2005-01-21 10:20:00,1.54588,1.54604,1.54588,1.54601,63200000.0
2005-01-21 10:21:00,1.54587,1.54623,1.54584,1.54594,322799998.0
2005-01-21 10:22:00,1.54575,1.54589,1.54558,1.54561,295799997.0
2005-01-21 10:23:00,1.54575,1.54583,1.54561,1.54577,276300003.0
2005-01-21 10:24:00,1.54582,1.54582,1.54551,1.54563,291199998.0
2005-01-21 10:25:00,1.5456,1.5457,1.54538,1.54558,475000000.0
2005-01-21 10:26:00,1.54575,1.54593,1.5457,1.54575,387399997.0
2005-01-21 10:27:00,1.54587,1.54611,1.54583,1.54602,312400002.0
2005-01-21 10:28:00,1.5462,1.54621,1.54601,1.54614,135399998.0
2005-01-21 10:29:00,1.54611,1.54619,1.54595,1.5461,356600001.0
2005-01-21 10:30:00,1.54593,1.5461,1.54586,1.54601,267700001.0
2005-01-21 10:31:00,1.54599,1.54608,1.54586,1.54586,419700004.0
2005-01-21 10:32:00,1.54581,1.54601,1.54578,1.54593,304700001.0
2005-01-21 10:33:00,1.54593,1.54602,1.54573,1.54582,182000002.0
2005-01-21 10:34:00,1.54582,1.54595,1.54572,1.54585,178799999.0
2005-01-21 10:35:00,1.54591,1.54609,1.54575,1.54575,275500005.0
2005-01-21 10:36:00,1.54605,1.54605,1.54595,1.546,275499999.0
2005-01-21 10:37:00,1.54607,1.54612,1.5459,1.54591,351799999.0
2005-01-21 10:38:00,1.54605,1.5461,1.54586,1.5459,211200000.0
2005-01-21 10:39:00,1.54593,1.54611,1.54589,1.54598,300700000.0
2005-01-21 10:40:00,1.5458,1.54613,1.5458,1.54608,247600001.0
2005-01-21 10:41:00,1.54618,1.54628,1.546,1.546,375700003.0
2005-01-21 10:42:00,1.5463,1.54644,1.54619,1.54621,144399998.0
2005-01-21 10:43:00,1.54633,1.54643,1.54604,1.5463,277799997.0
2005-01-21 10:44:00,1.54638,1.54647,1.54627,1.54627,235400000.0
2005-01-21 10:45:00,1.54633,1.54633,1.54624,1.54624,40000000.0
2005-01-21 10:46:00,1.54608,1.54636,1.54604,1.54628,203200000.0
2005-01-21 10:47:00,1.54618,1.54633,1.54608,1.54625,258599999.0
2005-01-21 10:48:00,1.54633,1.54641,1.54622,1.54622,398200005.0
2005-01-21 10:49:00,1.54632,1.54639,1.54618,1.5462,307400000.0
2005-01-21 10:50:00,1.54617,1.54634,1.546,1.54627,268399999.0
2005-01-21 10:51:00,1.54624,1.54638,1.54606,1.54627,427000002.0
2005-01-21 10:52:00,1.54612,1.54624,1.54586,1.54606,274600001.0
2005-01-21 10:53:00,1.54601,1.54612,1.54596,1.54612,199800000.0
2005-01-21 10:54:00,1.54608,1.54612,1.54593,1.54596,276400001.0
2005-01-21 10:55:00,1.54593,1.54603,1.5458,1.54587,261000001.0
2005-01-21 10:56:00,1.54603,1.54603,1.54573,1.54587,338500000.0
2005-01-21 10:57:00,1.54583,1.54592,1.54569,1.54586,192700002.0
2005-01-21 10:58:00,1.54592,1.54592,1.54572,1.54572,246800003.0
2005-01-21 10:59:00,1.54568,1.54579,1.54555,1.54555,193700001.0
2005-01-21 11:00:00,1.54573,1.54582,1.54557,1.5456,162200000.0
2005-01-21 11:01:00,1.5457,1.54589,1.5456,1.54582,326999997.0
2005-01-21 11:02:00,1.54585,1.54594,1.54568,1.54583,472700006.0
2005-01-21 11:03:00,1.54561,1.54574,1.54553,1.54566,231300002.0
2005-01-21 11:04:00,1.54561,1.54561,1.54528,1.54546,153500003.0
2005-01-21 11:05:00,1.54558,1.54576,1.5455,1.5457,282900005.0
2005-01-21 11:06:00,1.54571,1.54578,1.54569,1.54572,100600004.0
2005-01-21 11:07:00,1.54565,1.54573,1.54553,1.54562,145400002.0
2005-01-21 11:08:00,1.54555,1.54567,1.54555,1.54563,76700000.0
2005-01-21 11:09:00,1.54563,1.54563,1.54541,1.54549,304400003.0
2005-01-21 11:10:00,1.54546,1.54562,1.54523,1.54533,289100000.0
2005-01-21 11:11:00,1.54532,1.5456,1.54531,1.54537,288800001.0
2005-01-21 11:12:00,1.5455,1.54567,1.54546,1.54567,353199996.0
2005-01-21 11:13:00,1.54575,1.54575,1.5455,1.54566,260700001.0
2005-01-21 11:14:00,1.54577,1.54578,1.54563,1.5457,362499999.0
2005-01-21 11:15:00,1.54575,1.54584,1.54562,1.54577,236600001.0
2005-01-21 11:16:00,1.54564,1.54575,1.54557,1.54561,225499999.0
2005-01-21 11:17:00,1.5457,1.54578,1.54552,1.54562,291000002.0
2005-01-21 11:18:00,1.54563,1.54575,1.5456,1.54575,261900002.0
2005-01-21 11:19:00,1.54562,1.54575,1.54556,1.54558,235700003.0
2005-01-21 11:20:00,1.54569,1.54569,1.54542,1.54543,444300002.0
2005-01-21 11:21:00,1.54563,1.54567,1.54549,1.54567,206499999.0
2005-01-21 11:22:00,1.54564,1.54568,1.54534,1.54534,292200001.0
2005-01-21 11:23:00,1.54535,1.54558,1.54528,1.54539,210299999.0
2005-01-21 11:24:00,1.54541,1.5455,1.54524,1.54536,260600002.0
2005-01-21 11:25:00,1.54548,1.54552,1.54527,1.54541,306799996.0
2005-01-21 11:26:00,1.54551,1.54558,1.5454,1.5454,386500004.0
2005-01-21 11:27:00,1.54547,1.54564,1.54546,1.54564,142600002.0
2005-01-21 11:28:00,1.54567,1.54586,1.54558,1.5457,329200003.0
2005-01-21 11:29:00,1.54578,1.54589,1.54568,1.54568,360899998.0
2005-01-21 11:30:00,1.54575,1.54588,1.5456,1.54582,335900000.0
2005-01-21 11:31:00,1.54592,1.54597,1.5458,1.5458,414599995.0
2005-01-21 11:32:00,1.5459,1.54609,1.54576,1.54597,405000001.0
2005-01-21 11:33:00,1.54602,1.54612,1.54579,1.54588,359300000.0
2005-01-21 11:34:00,1.54577,1.54604,1.54575,1.54599,441000005.0
2005-01-21 11:35:00,1.5459,1.5461,1.54581,1.54607,316399999.0
2005-01-21 11:36:00,1.54605,1.54613,1.54589,1.54601,329300000.0
2005-01-21 11:37:00,1.54609,1.54615,1.54595,1.54595,330000005.0
2005-01-21 11:38:00,1.54613,1.54623,1.54604,1.54608,347399999.0
2005-01-21 11:39:00,1.5461,1.54623,1.54596,1.54596,215600000.0
2005-01-21 11:40:00,1.54584,1.54608,1.54584,1.54603,248200000.0
2005-01-21 11:41:00,1.54619,1.54619,1.54586,1.54608,508899992.0
2005-01-21 11:42:00,1.546,1.54621,1.54589,1.54605,325499996.0
2005-01-21 11:43:00,1.54627,1.54633,1.54607,1.5461,413300006.0
2005-01-21 11:44:00,1.54609,1.54626,1.54587,1.54604,235700002.0
2005-01-21 11:45:00,1.54594,1.54594,1.54556,1.54556,409300004.0
2005-01-21 11:46:00,1.54572,1.5458,1.5455,1.5456,187799997.0
2005-01-21 11:47:00,1.54543,1.5456,1.54531,1.54535,210200000.0
2005-01-21 11:48:00,1.54542,1.54543,1.5452,1.5452,206799998.0
2005-01-21 11:49:00,1.54515,1.54546,1.54514,1.54527,354800004.0
2005-01-21 11:50:00,1.5453,1.54544,1.54529,1.54534,338100000.0
2005-01-21 11:51:00,1.54523,1.54537,1.54504,1.54523,312400002.0
2005-01-21 11:52:00,1.54515,1.54541,1.54515,1.54535,280000002.0
2005-01-21 11:53:00,1.54532,1.5455,1.54531,1.54531,390600004.0
2005-01-21 11:54:00,1.54533,1.54543,1.54525,1.54525,331200000.0
2005-01-21 11:55:00,1.54523,1.54553,1.54523,1.54547,369199999.0
2005-01-21 11:56:00,1.54543,1.54547,1.5452,1.54539,283700000.0
2005-01-21 11:57:00,1.54523,1.5454,1.54519,1.54534,243200000.0
2005-01-21 11:58:00,1.54533,1.54543,1.54523,1.54539,267699996.0
2005-01-21 11:59:00,1.54543,1.54553,1.54525,1.54527,271400002.0
2005-01-21 12:00:00,1.54544,1.54552,1.5453,1.5453,370199999.0
2005-01-21 12:01:00,1.54542,1.54562,1.54537,1.54549,428400003.0
2005-01-21 12:02:00,1.5454,1.54554,1.54528,1.54546,419700005.0
2005-01-21 12:03:00,1.54539,1.54549,1.54513,1.54535,245700004.0
2005-01-21 12:04:00,1.54519,1.54535,1.54511,1.54519,252500001.0
2005-01-21 12:05:00,1.54532,1.54545,1.54519,1.54529,297599999.0
2005-01-21 12:06:00,1.5454,1.5454,1.54504,1.5452,328900001.0
2005-01-21 12:07:00,1.54537,1.54557,1.54531,1.54531,312999999.0
2005-01-21 12:08:00,1.54551,1.54561,1.5453,1.5454,324699998.0
2005-01-21 12:09:00,1.54548,1.54558,1.54538,1.54547,188499997.0
2005-01-21 12:10:00,1.54558,1.54558,1.54518,1.54518,151700000.0
2005-01-21 12:11:00,1.54546,1.54578,1.5454,1.54558,289599998.0
2005-01-21 12:12:00,1.54583,1.54601,1.54579,1.54589,290100003.0
2005-01-21 12:13:00,1.54587,1.54609,1.54584,1.54605,294999999.0
2005-01-21 12:14:00,1.5461,1.5461,1.54589,1.54589,258800003.0
2005-01-21 12:15:00,1.54596,1.54603,1.5458,1.54597,288300001.0
2005-01-21 12:16:00,1.54593,1.54602,1.54577,1.54586,193199997.0
2005-01-21 12:17:00,1.54608,1.54615,1.546,1.54615,273300002.0
2005-01-21 12:18:00,1.54596,1.54598,1.54577,1.54577,355999992.0
2005-01-21 12:19:00,1.5459,1.54595,1.54582,1.54588,81600000.0
2005-01-21 12:20:00,1.54566,1.54579,1.54566,1.54569,19000000.0
2005-01-21 12:21:00,1.54588,1.54588,1.54567,1.54571,307499997.0
2005-01-21 12:22:00,1.54573,1.54586,1.54559,1.54583,281200000.0
2005-01-21 12:23:00,1.5458,1.5458,1.54552,1.54552,211400003.0
2005-01-21 12:24:00,1.54577,1.54577,1.54564,1.54564,127899999.0
2005-01-21 12:25:00,1.54557,1.54571,1.5451,1.54519,329400000.0
2005-01-21 12:26:00,1.54531,1.5455,1.54525,1.54533,225799998.0
2005-01-21 12:27:00,1.54534,1.54547,1.54521,1.54538,415600003.0
2005-01-21 12:28:00,1.54513,1.54538,1.54513,1.54533,226400002.0
2005-01-21 12:29:00,1.54544,1.54549,1.54524,1.54545,379500000.0
2005-01-21 12:30:00,1.54528,1.54541,1.54508,1.54527,325199998.0
2005-01-21 12:31:00,1.54537,1.5454,1.54507,1.54519,396200002.0
2005-01-21 12:32:00,1.54533,1.54534,1.54506,1.5452,292300000.0
2005-01-21 12:33:00,1.54522,1.54548,1.54518,1.54537,302000003.0
2005-01-21 12:34:00,1.54531,1.54552,1.54529,1.54537,404300008.0
2005-01-21 12:35:00,1.54549,1.54562,1.54541,1.54562,168900000.0
2005-01-21 12:36:00,1.54561,1.54575,1.54552,1.54567,409599999.0
2005-01-21 12:37:00,1.54568,1.54573,1.54555,1.54573,178400000.0
2005-01-21 12:38:00,1.54575,1.54585,1.54565,1.54578,400999999.0
2005-01-21 12:39:00,1.54575,1.54597,1.54574,1.5459,389800002.0
2005-01-21 12:40:00,1.54591,1.54617,1.54586,1.54593,301200002.0
2005-01-21 12:41:00,1.54593,1.54618,1.5459,1.54601,349200003.0
2005-01-21 12:42:00,1.54604,1.54617,1.54593,1.54614,319399997.0
2005-01-21 12:43:00,1.54619,1.54636,1.54602,1.54628,442000004.0
2005-01-21 12:44:00,1.54632,1.54643,1.54609,1.54635,318200000.0
2005-01-21 12:45:00,1.54639,1.54643,1.54623,1.54623,283099999.0
2005-01-21 12:46:00,1.54619,1.5464,1.54611,1.54634,401700003.0
2005-01-21 12:47:00,1.54633,1.54639,1.54616,1.54628,369599999.0
2005-01-21 12:48:00,1.54635,1.54644,1.54622,1.54633,312400003.0
2005-01-21 12:49:00,1.54637,1.54639,1.54619,1.54638,275899998.0
2005-01-21 12:50:00,1.54624,1.54646,1.54622,1.54637,216100000.0
2005-01-21 12:51:00,1.54647,1.54668,1.54641,1.54668,318300002.0
2005-01-21 12:52:00,1.54659,1.54724,1.54641,1.54712,470400001.0
2005-01-21 12:53:00,1.5471,1.54725,1.54686,1.54712,265199998.0
2005-01-21 12:54:00,1.54715,1.54715,1.54683,1.54683,311499996.0
2005-01-21 12:55:00,1.54671,1.54692,1.5466,1.54672,324800002.0
2005-01-21 12:56:00,1.54649,1.54669,1.54641,1.5465,467200001.0
2005-01-21 12:57:00,1.5463,1.54651,1.5463,1.54645,309400004.0
2005-01-21 12:58:00,1.54643,1.54655,1.54631,1.54633,371799999.0
2005-01-21 12:59:00,1.54637,1.54649,1.54625,1.54628,171500001.0
2005-01-21 13:00:00,1.54632,1.54648,1.54628,1.54642,276000001.0
2005-01-21 13:01:00,1.54643,1.54652,1.5463,1.54633,387200001.0
2005-01-21 13:02:00,1.54653,1.54653,1.54615,1.54615,211800000.0
2005-01-21 13:03:00,1.5462,1.54642,1.54615,1.54642,190900001.0
2005-01-21 13:04:00,1.54622,1.54644,1.54603,1.5463,217300003.0
2005-01-21 13:05:00,1.54647,1.54647,1.54628,1.54632,172500000.0
2005-01-21 13:06:00,1.54629,1.54656,1.54628,1.54628,308500001.0
2005-01-21 13:07:00,1.54636,1.54636,1.54609,1.54609,211099996.0
2005-01-21 13:08:00,1.54634,1.54634,1.54614,1.54614,118300000.0
2005-01-21 13:09:00,1.54647,1.54647,1.54629,1.54634,126700002.0
2005-01-21 13:10:00,1.54643,1.5467,1.54641,1.54646,178600005.0
2005-01-21 13:11:00,1.5466,1.54674,1.54646,1.54664,348400000.0
2005-01-21 13:12:00,1.5467,1.5467,1.54647,1.54655,242699997.0
2005-01-21 13:13:00,1.5464,1.54658,1.54633,1.54645,261200000.0
2005-01-21 13:14:00,1.54649,1.54663,1.54637,1.54649,312299993.0
2005-01-21 13:15:00,1.54636,1.54649,1.5462,1.54632,440399999.0
2005-01-21 13:16:00,1.54642,1.54651,1.54625,1.54628,225200001.0
2005-01-21 13:17:00,1.54637,1.54649,1.54637,1.54649,90800002.0
2005-01-21 13:18:00,1.54619,1.54648,1.54619,1.54637,260900002.0
2005-01-21 13:19:00,1.54634,1.54644,1.54626,1.54629,149500000.0
2005-01-21 13:20:00,1.54643,1.54651,1.54626,1.54633,278200004.0
2005-01-21 13:21:00,1.54655,1.54655,1.54638,1.5464,127100000.0
2005-01-21 13:22:00,1.54648,1.54655,1.54636,1.54655,286900003.0
2005-01-21 13:23:00,1.54645,1.54655,1.54625,1.54642,337000001.0
2005-01-21 13:24:00,1.54647,1.54659,1.54634,1.54644,381799996.0
2005-01-21 13:25:00,1.54647,1.54654,1.5462,1.54636,415900008.0
2005-01-21 13:26:00,1.54646,1.54647,1.54614,1.54614,232299999.0
2005-01-21 13:27:00,1.54625,1.54652,1.54625,1.5464,273999999.0
2005-01-21 13:28:00,1.54641,1.54642,1.54624,1.54635,387900000.0
2005-01-21 13:29:00,1.54623,1.54645,1.54623,1.54643,178299999.0
2005-01-21 13:30:00,1.54639,1.54643,1.54625,1.54632,285600001.0
2005-01-21 13:31:00,1.5464,1.5464,1.54621,1.54626,380400000.0
2005-01-21 13:32:00,1.54656,1.54666,1.54642,1.54653,145599999.0
2005-01-21 13:33:00,1.54665,1.5467,1.54654,1.54654,95100000.0
2005-01-21 13:34:00,1.54638,1.54668,1.54617,1.54643,364399999.0
2005-01-21 13:35:00,1.54662,1.54697,1.54662,1.54687,340200000.0
2005-01-21 13:36:00,1.54695,1.54696,1.54677,1.54678,203800001.0
2005-01-21 13:37:00,1.54697,1.54697,1.54679,1.54679,169300004.0
2005-01-21 13:38:00,1.54684,1.54702,1.54678,1.54694,181100000.0
2005-01-21 13:39:00,1.54702,1.54708,1.54692,1.547,124100000.0
2005-01-21 13:40:00,1.54707,1.54707,1.54678,1.54683,237500001.0
2005-01-21 13:41:00,1.54692,1.54707,1.54678,1.54693,78300000.0
2005-01-21 13:42:00,1.5471,1.54721,1.54701,1.54712,357800001.0
2005-01-21 13:43:00,1.54732,1.54753,1.54721,1.54727,396999998.0
2005-01-21 13:44:00,1.54745,1.5476,1.54728,1.54745,212300001.0
2005-01-21 13:45:00,1.54725,1.5474,1.54725,1.5474,96599999.0
2005-01-21 13:46:00,1.54737,1.54745,1.54726,1.54743,263600002.0
2005-01-21 13:47:00,1.54725,1.54745,1.54717,1.54733,249900003.0
2005-01-21 13:48:00,1.5473,1.54741,1.54711,1.54739,491400009.0
2005-01-21 13:49:00,1.5473,1.54748,1.54727,1.54735,370399999.0
2005-01-21 13:50:00,1.54745,1.54767,1.54736,1.54744,312899999.0
2005-01-21 13:51:00,1.54738,1.54766,1.54736,1.54754,387800002.0
2005-01-21 13:52:00,1.54751,1.54762,1.54737,1.54737,242099997.0
2005-01-21 13:53:00,1.54749,1.54755,1.54727,1.54735,209500001.0
2005-01-21 13:54:00,1.5475,1.54756,1.54723,1.54746,259900004.0
2005-01-21 13:55:00,1.54762,1.54775,1.54747,1.54754,412800006.0
2005-01-21 13:56:00,1.5475,1.5475,1.54727,1.54727,201199996.0
2005-01-21 13:57:00,1.54706,1.54728,1.54706,1.54715,355400006.0
2005-01-21 13:58:00,1.54702,1.54715,1.54702,1.54713,114900000.0
2005-01-21 13:59:00,1.54713,1.54728,1.54703,1.54727,512900004.0
2005-01-21 14:00:00,1.54738,1.5475,1.54711,1.54731,532099999.0
2005-01-21 14:01:00,1.54726,1.54743,1.54719,1.54734,308500004.0
2005-01-21 14:02:00,1.5475,1.54769,1.54739,1.54741,441999998.0
2005-01-21 14:03:00,1.5476,1.54784,1.54731,1.5477,424299999.0
2005-01-21 14:04:00,1.548,1.548,1.54768,1.5477,249099998.0
2005-01-21 14:05:00,1.54798,1.54865,1.54792,1.54865,231100003.0
2005-01-21 14:06:00,1.5489,1.5489,1.54857,1.54862,254300001.0
2005-01-21 14:07:00,1.5488,1.54894,1.5486,1.5488,306000001.0
2005-01-21 14:08:00,1.54874,1.54888,1.54862,1.54871,325300002.0
2005-01-21 14:09:00,1.54867,1.54883,1.54857,1.54858,282300000.0
2005-01-21 14:10:00,1.54874,1.54889,1.5487,1.5488,447299996.0
2005-01-21 14:11:00,1.54875,1.54882,1.54861,1.54865,321400004.0
2005-01-21 14:12:00,1.5486,1.54887,1.5486,1.54886,287100003.0
2005-01-21 14:13:00,1.54888,1.54896,1.54861,1.54881,247900001.0
2005-01-21 14:14:00,1.54881,1.54889,1.5486,1.5487,323200002.0
2005-01-21 14:15:00,1.54884,1.54884,1.54868,1.54874,210199997.0
2005-01-21 14:16:00,1.54878,1.54892,1.54864,1.54875,372699999.0
2005-01-21 14:17:00,1.54881,1.54894,1.54867,1.54875,314599995.0
2005-01-21 14:18:00,1.54886,1.54898,1.54873,1.5489,299600000.0
2005-01-21 14:19:00,1.54898,1.54907,1.54868,1.54886,301100005.0
2005-01-21 14:20:00,1.54888,1.54901,1.54878,1.54897,464100002.0
2005-01-21 14:21:00,1.54918,1.54938,1.5491,1.54938,203099998.0
2005-01-21 14:22:00,1.54953,1.5498,1.54941,1.54955,393000003.0
2005-01-21 14:23:00,1.54979,1.54989,1.54953,1.54965,258299999.0
2005-01-21 14:24:00,1.54964,1.54984,1.54951,1.54964,435099996.0
2005-01-21 14:25:00,1.54966,1.54966,1.54953,1.54953,93399999.0
2005-01-21 14:26:00,1.54929,1.54947,1.54917,1.54925,247200006.0
2005-01-21 14:27:00,1.54917,1.5493,1.54901,1.54901,451800003.0
2005-01-21 14:28:00,1.5487,1.54892,1.5487,1.54887,279500000.0
2005-01-21 14:29:00,1.54866,1.54881,1.54852,1.54864,223500000.0
2005-01-21 14:30:00,1.54871,1.549,1.54856,1.54876,513000003.0
2005-01-21 14:31:00,1.54885,1.54913,1.54881,1.54887,246200000.0
2005-01-21 14:32:00,1.5492,1.54938,1.54905,1.54924,354500003.0
2005-01-21 14:33:00,1.54913,1.54928,1.54903,1.54915,253299998.0
2005-01-21 14:34:00,1.54918,1.54928,1.54902,1.54907,179599998.0
2005-01-21 14:35:00,1.54891,1.54914,1.54865,1.54883,242400000.0
2005-01-21 14:36:00,1.54891,1.54907,1.54882,1.54895,235400003.0
2005-01-21 14:37:00,1.54903,1.54918,1.54896,1.549,323500002.0
2005-01-21 14:38:00,1.54922,1.5493,1.5491,1.5491,93700000.0
2005-01-21 14:39:00,1.54913,1.54927,1.54905,1.54927,316099997.0
2005-01-21 14:40:00,1.54928,1.54928,1.54896,1.54896,296199997.0
2005-01-21 14:41:00,1.54915,1.54915,1.54883,1.54883,166199999.0
2005-01-21 14:42:00,1.54898,1.54899,1.54871,1.54885,541200001.0
2005-01-21 14:43:00,1.54904,1.54913,1.54879,1.54903,343099999.0
2005-01-21 14:44:00,1.54914,1.54918,1.54897,1.54916,309400000.0
2005-01-21 14:45:00,1.54922,1.54928,1.54899,1.54913,372099998.0
2005-01-21 14:46:00,1.5493,1.54943,1.5492,1.54922,358799999.0
2005-01-21 14:47:00,1.54923,1.54943,1.54923,1.54927,250899998.0
2005-01-21 14:48:00,1.54909,1.54926,1.54909,1.54926,40800000.0
2005-01-21 14:49:00,1.54896,1.54933,1.54894,1.54912,340899996.0
2005-01-21 14:50:00,1.54908,1.54918,1.54895,1.54916,333900000.0
2005-01-21 14:51:00,1.54913,1.54926,1.54889,1.54902,294100000.0
2005-01-21 14:52:00,1.54922,1.54937,1.5492,1.54926,197800001.0
2005-01-21 14:53:00,1.54933,1.54933,1.54902,1.54902,223699997.0
2005-01-21 14:54:00,1.54912,1.54925,1.549,1.54907,185300001.0
2005-01-21 14:55:00,1.54899,1.54912,1.54886,1.54886,200800002.0
2005-01-21 14:56:00,1.54911,1.54911,1.54897,1.54897,115799999.0
2005-01-21 14:57:00,1.54898,1.5492,1.54898,1.5491,351200003.0
2005-01-21 14:58:00,1.54913,1.5492,1.54893,1.54895,271299998.0
2005-01-21 14:59:00,1.54909,1.54922,1.549,1.54904,397300001.0
2005-01-21 15:00:00,1.54914,1.54922,1.54907,1.54911,113300000.0
2005-01-21 15:01:00,1.54913,1.54913,1.54888,1.54903,373700001.0
2005-01-21 15:02:00,1.54916,1.54923,1.54903,1.54912,234599998.0
2005-01-21 15:03:00,1.54899,1.54919,1.54895,1.54902,318600002.0
2005-01-21 15:04:00,1.54896,1.54909,1.54887,1.54902,236099998.0
2005-01-21 15:05:00,1.54892,1.54908,1.54875,1.549,367800002.0
2005-01-21 15:06:00,1.54903,1.54915,1.54887,1.54915,277699997.0
2005-01-21 15:07:00,1.54898,1.54917,1.54895,1.54904,248500002.0
2005-01-21 15:08:00,1.54907,1.54907,1.5487,1.5487,85000000.0
2005-01-21 15:09:00,1.54899,1.54913,1.54892,1.54902,279199998.0
2005-01-21 15:10:00,1.54889,1.54908,1.54878,1.54895,276400000.0
2005-01-21 15:11:00,1.54894,1.54906,1.54891,1.54906,253500005.0
2005-01-21 15:12:00,1.54912,1.54912,1.54888,1.54888,128800001.0
2005-01-21 15:13:00,1.54893,1.54908,1.54888,1.54893,428600005.0
2005-01-21 15:14:00,1.54903,1.54903,1.5488,1.54888,274000001.0
2005-01-21 15:15:00,1.54873,1.54893,1.54855,1.54868,575400000.0
2005-01-21 15:16:00,1.54872,1.54883,1.54855,1.54867,388500002.0
2005-01-21 15:17:00,1.54885,1.54885,1.54852,1.54859,260800001.0
2005-01-21 15:18:00,1.54844,1.54856,1.54819,1.54834,291000001.0
2005-01-21 15:19:00,1.54846,1.54846,1.54814,1.54822,202600002.0
2005-01-21 15:20:00,1.54845,1.54858,1.54836,1.54852,318599998.0
2005-01-21 15:21:00,1.5486,1.54867,1.54843,1.54855,216900001.0
2005-01-21 15:22:00,1.54825,1.54847,1.54812,1.54815,174200002.0
2005-01-21 15:23:00,1.5483,1.54834,1.54806,1.54806,268400003.0
2005-01-21 15:24:00,1.54829,1.54844,1.54817,1.54825,163499999.0
2005-01-21 15:25:00,1.54837,1.54837,1.54783,1.54783,237299998.0
2005-01-21 15:26:00,1.54796,1.54816,1.5479,1.54808,356300000.0
2005-01-21 15:27:00,1.5481,1.5481,1.54792,1.54792,119100000.0
2005-01-21 15:28:00,1.54795,1.54799,1.54782,1.54788,284499996.0
2005-01-21 15:29:00,1.54797,1.54807,1.54777,1.54792,223199997.0
2005-01-21 15:30:00,1.54797,1.54804,1.54778,1.548,314799998.0
2005-01-21 15:31:00,1.54784,1.54802,1.54784,1.54802,72199999.0
2005-01-21 15:32:00,1.54795,1.54811,1.5479,1.54804,296499998.0
2005-01-21 15:33:00,1.54809,1.54817,1.54792,1.54809,239999997.0
2005-01-21 15:34:00,1.54811,1.54818,1.54792,1.54815,336800003.0
2005-01-21 15:35:00,1.54813,1.54813,1.54791,1.54798,270000003.0
2005-01-21 15:36:00,1.54805,1.54811,1.54789,1.54789,225700000.0
2005-01-21 15:37:00,1.54804,1.54804,1.5478,1.5478,196300001.0
2005-01-21 15:38:00,1.54805,1.54821,1.54796,1.54807,406700003.0
2005-01-21 15:39:00,1.54805,1.5482,1.54796,1.54809,190100002.0
2005-01-21 15:40:00,1.54811,1.54823,1.54797,1.54814,338700005.0
2005-01-21 15:41:00,1.54816,1.54828,1.54805,1.5481,254700004.0
2005-01-21 15:42:00,1.54819,1.54828,1.54807,1.54825,283600001.0
2005-01-21 15:43:00,1.54844,1.54851,1.54832,1.54832,182099997.0
2005-01-21 15:44:00,1.54849,1.54861,1.54845,1.54854,239800001.0
2005-01-21 15:45:00,1.54861,1.54878,1.54852,1.54865,327499996.0
2005-01-21 15:46:00,1.54839,1.54859,1.54828,1.54855,334900003.0
2005-01-21 15:47:00,1.54858,1.54868,1.54843,1.54858,236999998.0
2005-01-21 15:48:00,1.54864,1.5487,1.5484,1.54867,361300000.0
2005-01-21 15:49:00,1.54859,1.54874,1.54847,1.54857,220600002.0
2005-01-21 15:50:00,1.54861,1.54861,1.54839,1.54847,249700000.0
2005-01-21 15:51:00,1.54853,1.54865,1.5484,1.54855,247200001.0
2005-01-21 15:52:00,1.54864,1.54873,1.5485,1.54855,258800002.0
2005-01-21 15:53:00,1.54855,1.54868,1.54841,1.54854,272799997.0
2005-01-21 15:54:00,1.54851,1.54865,1.54839,1.54864,260700005.0
2005-01-21 15:55:00,1.54849,1.54872,1.5484,1.54842,465600011.0
2005-01-21 15:56:00,1.54864,1.54886,1.54862,1.54884,409900001.0
2005-01-21 15:57:00,1.54884,1.54884,1.54864,1.54864,201500000.0
2005-01-21 15:58:00,1.54865,1.54892,1.54861,1.54875,403099998.0
2005-01-21 15:59:00,1.54892,1.54895,1.54877,1.54895,305200002.0
2005-01-21 16:00:00,1.54888,1.54912,1.54888,1.54904,282899999.0
2005-01-21 16:01:00,1.54884,1.54907,1.54884,1.54897,313900000.0
2005-01-21 16:02:00,1.54901,1.54906,1.54874,1.54893,354400001.0
2005-01-21 16:03:00,1.54895,1.549,1.5487,1.54892,306599999.0
2005-01-21 16:04:00,1.54882,1.54896,1.54878,1.54885,99300002.0
2005-01-21 16:05:00,1.5489,1.54904,1.54884,1.54898,256200001.0
2005-01-21 16:06:00,1.54882,1.54912,1.54882,1.54907,376699997.0
2005-01-21 16:07:00,1.54894,1.54894,1.54853,1.54857,274399995.0
2005-01-21 16:08:00,1.54868,1.54882,1.54858,1.54882,302699999.0
2005-01-21 16:09:00,1.54881,1.54888,1.54867,1.54867,154700000.0
2005-01-21 16:10:00,1.54876,1.54887,1.54859,1.54887,357700000.0
2005-01-21 16:11:00,1.54903,1.54911,1.54868,1.54882,266100001.0
2005-01-21 16:12:00,1.54883,1.54883,1.54854,1.54863,230500000.0
2005-01-21 16:13:00,1.54846,1.54856,1.54821,1.54829,418899999.0
2005-01-21 16:14:00,1.54834,1.54858,1.54819,1.54855,522699998.0
2005-01-21 16:15:00,1.54811,1.54855,1.54811,1.54855,380599999.0
2005-01-21 16:16:00,1.54847,1.54866,1.5484,1.54851,322199999.0
2005-01-21 16:17:00,1.54858,1.54858,1.54838,1.54847,201299998.0
2005-01-21 16:18:00,1.54844,1.54852,1.54833,1.54852,132600000.0
2005-01-21 16:19:00,1.54847,1.54848,1.5483,1.54836,289299995.0
2005-01-21 16:20:00,1.54837,1.54848,1.54834,1.54843,269100001.0
2005-01-21 16:21:00,1.54842,1.54848,1.54834,1.54845,54500000.0
2005-01-21 16:22:00,1.54844,1.54856,1.54844,1.54854,164600001.0
2005-01-21 16:23:00,1.54852,1.5486,1.54842,1.54855,190300002.0
2005-01-21 16:24:00,1.54838,1.54859,1.54836,1.54844,453100000.0
2005-01-21 16:25:00,1.54835,1.54843,1.54819,1.54829,299700002.0
2005-01-21 16:26:00,1.54831,1.54834,1.54807,1.54817,239600000.0
2005-01-21 16:27:00,1.54801,1.54815,1.54785,1.54803,376300007.0
2005-01-21 16:28:00,1.5481,1.54836,1.5481,1.54834,187700001.0
2005-01-21 16:29:00,1.54842,1.54863,1.54836,1.54863,224799997.0
2005-01-21 16:30:00,1.54844,1.54879,1.54844,1.54862,196700000.0
2005-01-21 16:31:00,1.54852,1.54865,1.54835,1.54859,357100000.0
2005-01-21 16:32:00,1.54854,1.54862,1.54851,1.5486,27000000.0
2005-01-21 16:33:00,1.54852,1.54863,1.54842,1.54863,135600000.0
2005-01-21 16:34:00,1.54863,1.54878,1.54862,1.54862,280399998.0
2005-01-21 16:35:00,1.54865,1.54885,1.54865,1.54865,329800000.0
2005-01-21 16:36:00,1.54864,1.54888,1.54864,1.54873,195700000.0
2005-01-21 16:37:00,1.54878,1.5488,1.54852,1.5486,368899992.0
2005-01-21 16:38:00,1.54858,1.54876,1.54856,1.54874,470000001.0
2005-01-21 16:39:00,1.54864,1.54886,1.54852,1.54886,300300004.0
2005-01-21 16:40:00,1.54877,1.54886,1.54869,1.54875,103799999.0
2005-01-21 16:41:00,1.54865,1.54877,1.54852,1.54867,317900001.0
2005-01-21 16:42:00,1.54865,1.54884,1.54851,1.54868,390699997.0
2005-01-21 16:43:00,1.54853,1.54886,1.54843,1.54873,235300002.0
2005-01-21 16:44:00,1.54863,1.54867,1.54842,1.5486,284399999.0
2005-01-21 16:45:00,1.5485,1.5486,1.54839,1.54839,376899996.0
2005-01-21 16:46:00,1.54836,1.54848,1.54815,1.54834,192999998.0
2005-01-21 16:47:00,1.54823,1.54843,1.54816,1.54843,390200005.0
2005-01-21 16:48:00,1.54859,1.54863,1.54832,1.54832,137000002.0
2005-01-21 16:49:00,1.54825,1.54855,1.54813,1.54819,362699998.0
2005-01-21 16:50:00,1.54825,1.54852,1.5482,1.54846,317099999.0
2005-01-21 16:51:00,1.54844,1.54852,1.54815,1.54815,348500001.0
2005-01-21 16:52:00,1.54837,1.54846,1.54837,1.54843,277099998.0
2005-01-21 16:53:00,1.54848,1.54848,1.54826,1.54826,162200000.0
2005-01-21 16:54:00,1.54816,1.54855,1.54816,1.54838,314100000.0
2005-01-21 16:55:00,1.54857,1.5486,1.54833,1.54843,416499998.0
2005-01-21 16:56:00,1.5485,1.5485,1.54828,1.54842,300400002.0
2005-01-21 16:57:00,1.54845,1.5486,1.54838,1.54839,302799997.0
2005-01-21 16:58:00,1.54846,1.54852,1.5482,1.5482,234799999.0
2005-01-21 16:59:00,1.54825,1.54855,1.54825,1.54854,218100000.0
2005-01-21 17:00:00,1.54854,1.54891,1.54854,1.54887,374600004.0
2005-01-21 17:01:00,1.54899,1.54901,1.54867,1.54879,339300001.0
2005-01-21 17:02:00,1.54881,1.54898,1.54867,1.54871,234999997.0
2005-01-21 17:03:00,1.54897,1.54897,1.54851,1.54851,189700004.0
2005-01-21 17:04:00,1.54863,1.54885,1.54848,1.5487,245200003.0
2005-01-21 17:05:00,1.54872,1.54872,1.54841,1.54841,398100006.0
2005-01-21 17:06:00,1.54843,1.5486,1.5484,1.5484,120100000.0
2005-01-21 17:07:00,1.5485,1.54853,1.54819,1.54819,225200001.0
2005-01-21 17:08:00,1.54834,1.54857,1.54829,1.54847,362000006.0
2005-01-21 17:09:00,1.54828,1.54835,1.54819,1.5483,130800003.0
2005-01-21 17:10:00,1.54815,1.54823,1.54759,1.54763,305400003.0
2005-01-21 17:11:00,1.54775,1.5479,1.54758,1.5477,468000004.0
2005-01-21 17:12:00,1.54804,1.5481,1.54781,1.54802,315600000.0
2005-01-21 17:13:00,1.54821,1.54821,1.54793,1.54799,281000001.0
2005-01-21 17:14:00,1.54825,1.54836,1.54808,1.5482,239900001.0
2005-01-21 17:15:00,1.54804,1.54818,1.54785,1.54803,241600001.0
2005-01-21 17:16:00,1.54798,1.54821,1.54798,1.54814,521300001.0
2005-01-21 17:17:00,1.54799,1.54828,1.54799,1.54826,385700000.0
2005-01-21 17:18:00,1.54806,1.54811,1.5478,1.5478,294899996.0
2005-01-21 17:19:00,1.54803,1.5481,1.5479,1.54804,209500003.0
2005-01-21 17:20:00,1.54807,1.54809,1.54785,1.54785,181400002.0
2005-01-21 17:21:00,1.54785,1.54799,1.54779,1.5479,242000003.0
2005-01-21 17:22:00,1.54774,1.54786,1.54763,1.54772,229700004.0
2005-01-21 17:23:00,1.54773,1.54773,1.54754,1.54758,306300003.0
2005-01-21 17:24:00,1.54763,1.54773,1.54738,1.54753,384000003.0
2005-01-21 17:25:00,1.54755,1.54769,1.54752,1.54761,378200003.0
2005-01-21 17:26:00,1.54772,1.54779,1.54742,1.54752,424700003.0
2005-01-21 17:27:00,1.54768,1.54773,1.54759,1.54762,224699998.0
2005-01-21 17:28:00,1.54768,1.54768,1.54749,1.54749,100400000.0
2005-01-21 17:29:00,1.54763,1.54778,1.54744,1.54764,292500003.0
2005-01-21 17:30:00,1.54758,1.54758,1.54741,1.54743,263600004.0
2005-01-21 17:31:00,1.54742,1.54759,1.54736,1.54752,470300005.0
2005-01-21 17:32:00,1.54731,1.54755,1.54731,1.54743,158300000.0
2005-01-21 17:33:00,1.54752,1.54759,1.54732,1.54737,232100001.0
2005-01-21 17:34:00,1.54734,1.54748,1.54724,1.54737,178900005.0
2005-01-21 17:35:00,1.54745,1.54755,1.54716,1.54733,350399998.0
2005-01-21 17:36:00,1.54741,1.54754,1.54717,1.54717,290000001.0
2005-01-21 17:37:00,1.54704,1.54722,1.54681,1.54685,155299999.0
2005-01-21 17:38:00,1.54688,1.54688,1.54659,1.54659,318599997.0
2005-01-21 17:39:00,1.54667,1.54696,1.54667,1.54693,251499997.0
2005-01-21 17:40:00,1.54683,1.54715,1.54683,1.54708,178800000.0
2005-01-21 17:41:00,1.54725,1.54735,1.54714,1.54727,394499995.0
2005-01-21 17:42:00,1.54745,1.54788,1.54743,1.54788,130600000.0
2005-01-21 17:43:00,1.54794,1.54807,1.54757,1.54757,399399996.0
2005-01-21 17:44:00,1.54769,1.54781,1.54749,1.54772,271600000.0
2005-01-21 17:45:00,1.54781,1.54798,1.54746,1.54746,361699999.0
2005-01-21 17:46:00,1.54752,1.54771,1.54752,1.54764,244100004.0
2005-01-21 17:47:00,1.54765,1.54776,1.54752,1.54774,136200000.0
2005-01-21 17:48:00,1.5478,1.54785,1.54761,1.54768,174700000.0
2005-01-21 17:49:00,1.54776,1.54776,1.54752,1.54761,492100006.0
2005-01-21 17:50:00,1.54763,1.5478,1.54755,1.5478,134700001.0
2005-01-21 17:51:00,1.54764,1.54776,1.54757,1.5476,184499998.0
2005-01-21 17:52:00,1.54756,1.54782,1.54753,1.54782,125999999.0
2005-01-21 17:53:00,1.54756,1.54778,1.5475,1.54764,339900000.0
2005-01-21 17:54:00,1.54773,1.5479,1.54748,1.54772,385999996.0
2005-01-21 17:55:00,1.54766,1.54787,1.54762,1.54762,231500001.0
2005-01-21 17:56:00,1.5476,1.54778,1.54756,1.54772,335700004.0
2005-01-21 17:57:00,1.54777,1.5478,1.54757,1.54759,349200001.0
2005-01-21 17:58:00,1.54755,1.54795,1.54755,1.54795,266100002.0
2005-01-21 17:59:00,1.54798,1.54798,1.54776,1.54798,184800002.0
2005-01-21 18:00:00,1.5481,1.54818,1.54797,1.54803,257000004.0
2005-01-21 18:01:00,1.5469,1.5469,1.5465,1.5465,1674400002.0
2005-01-21 18:02:00,1.5467,1.5467,1.5465,1.5465,1674400002.0
2005-01-21 18:03:00,1.5463,1.5465,1.5463,1.5465,1674400002.0
2005-01-21 18:04:00,1.5465,1.5465,1.5465,1.5465,1674400002.0
2005-01-21 18:05:00,1.5467,1.5469,1.5467,1.5467,1674400002.0
2005-01-21 18:06:00,1.5469,1.5469,1.5467,1.5467,1674400002.0
2005-01-21 18:08:00,1.5467,1.5467,1.5465,1.5467,1674400002.0
2005-01-21 18:09:00,1.54815,1.54833,1.54795,1.54821,1674400002.0
2005-01-21 18:10:00,1.5467,1.5467,1.5467,1.5467,1380700006.0
2005-01-21 18:11:00,1.54809,1.54828,1.54784,1.54797,1380700006.0
2005-01-21 18:12:00,1.54788,1.54808,1.54774,1.54788,1705599991.0
2005-01-21 18:13:00,1.54798,1.54832,1.54777,1.54788,1459799991.0
2005-01-21 18:14:00,1.5469,1.5471,1.5467,1.5467,934599996.0
2005-01-21 18:15:00,1.54779,1.54791,1.54754,1.54776,934599996.0
2005-01-21 18:16:00,1.5469,1.5469,1.5467,1.5467,1957199999.0
2005-01-21 18:17:00,1.54766,1.54785,1.54733,1.54744,1957199999.0
2005-01-21 18:18:00,1.54736,1.54737,1.54716,1.5472,736599996.0
2005-01-21 18:19:00,1.5474,1.5474,1.5469,1.5471,2067100011.0
2005-01-21 18:20:00,1.54765,1.5477,1.54726,1.54726,2067100011.0
2005-01-21 18:21:00,1.5475,1.54767,1.5473,1.54739,1012799999.0
2005-01-21 18:22:00,1.5474,1.54777,1.54731,1.54739,746500002.0
2005-01-21 18:23:00,1.5471,1.5473,1.5471,1.5473,1261800009.0
2005-01-21 18:24:00,1.5472,1.5473,1.5472,1.5473,1261800009.0
2005-01-21 18:25:00,1.5474,1.5474,1.5473,1.5473,1261800009.0
2005-01-21 18:27:00,1.54756,1.54777,1.54713,1.5473,1261800009.0
2005-01-21 18:28:00,1.54754,1.54775,1.54741,1.54741,2099799996.0
2005-01-21 18:29:00,1.54753,1.54766,1.54736,1.54744,1627500005.0
2005-01-21 18:30:00,1.5473,1.54758,1.5473,1.54743,903700001.0
2005-01-21 18:31:00,1.54765,1.54772,1.54733,1.54752,1130500007.0
2005-01-21 18:32:00,1.54752,1.54752,1.54678,1.54678,1276599999.0
2005-01-21 18:33:00,1.5469,1.5469,1.5469,1.5469,1479100009.0
2005-01-21 18:34:00,1.5469,1.5471,1.5469,1.5469,1479100009.0
2005-01-21 18:35:00,1.5469,1.5471,1.5469,1.5471,1479100009.0
2005-01-21 18:36:00,1.54733,1.54737,1.54713,1.54724,1479100009.0
2005-01-21 18:37:00,1.54748,1.54762,1.54738,1.54742,1886500001.0
2005-01-21 18:38:00,1.54753,1.54756,1.54666,1.54666,1826299998.0
2005-01-21 18:39:00,1.54656,1.54677,1.54643,1.54648,2084699997.0
2005-01-21 18:40:00,1.5469,1.5469,1.5469,1.5469,1191900003.0
2005-01-21 18:41:00,1.54654,1.54693,1.54653,1.54693,1191900003.0
2005-01-21 18:42:00,1.54715,1.54727,1.54678,1.54698,1232900007.0
2005-01-21 18:43:00,1.54743,1.54758,1.54723,1.54726,509100000.0
2005-01-21 18:44:00,1.54734,1.54765,1.5473,1.5473,797299999.0
2005-01-21 18:45:00,1.54746,1.54787,1.54739,1.54763,486500006.0
2005-01-21 18:46:00,1.54754,1.54754,1.5472,1.5472,474500000.0
2005-01-21 18:47:00,1.54745,1.54745,1.5472,1.5472,131800000.0
2005-01-21 18:48:00,1.54713,1.54725,1.54699,1.5472,1137400006.0
2005-01-21 18:49:00,1.5469,1.547,1.54648,1.54648,344500004.0
2005-01-21 18:50:00,1.54635,1.54662,1.54621,1.54621,645200002.0
2005-01-21 18:51:00,1.5465,1.54656,1.54629,1.54629,1382299998.0
2005-01-21 18:52:00,1.54651,1.54685,1.54651,1.54676,1440699998.0
2005-01-21 18:53:00,1.54676,1.54676,1.54626,1.54636,952600003.0
2005-01-21 18:54:00,1.54667,1.54677,1.54642,1.54642,565800000.0
2005-01-21 18:55:00,1.54646,1.54654,1.54629,1.54638,1601500014.0
2005-01-21 18:56:00,1.54644,1.54671,1.54638,1.54665,921900006.0
2005-01-21 18:57:00,1.54659,1.5467,1.54641,1.54655,775800001.0
2005-01-21 18:58:00,1.54655,1.54655,1.54623,1.5464,1236300003.0
2005-01-21 18:59:00,1.54635,1.54662,1.5463,1.54649,1456799993.0
2005-01-21 19:00:00,1.54658,1.54677,1.54643,1.54669,513800001.0
2005-01-21 19:01:00,1.54672,1.54679,1.5463,1.54642,357299999.0
2005-01-21 19:02:00,1.54631,1.54635,1.54608,1.54615,890100002.0
2005-01-21 19:03:00,1.54623,1.54628,1.54613,1.54617,451900000.0
2005-01-21 19:04:00,1.54634,1.54644,1.54626,1.5463,328900001.0
2005-01-21 19:05:00,1.54645,1.54668,1.54639,1.54658,824399996.0
2005-01-21 19:06:00,1.54648,1.54668,1.54641,1.5465,1688499998.0
2005-01-21 19:07:00,1.54637,1.54658,1.5463,1.54645,749099999.0
2005-01-21 19:08:00,1.54638,1.54661,1.54635,1.54643,1520499994.0
2005-01-21 19:09:00,1.54628,1.54643,1.54618,1.5463,1322900002.0
2005-01-21 19:10:00,1.54634,1.5465,1.5462,1.54643,930699996.0
2005-01-21 19:11:00,1.54647,1.54676,1.54633,1.54641,1432200002.0
2005-01-21 19:12:00,1.54654,1.54672,1.54638,1.54658,727600000.0
2005-01-21 19:13:00,1.54661,1.54684,1.54641,1.54642,606200004.0
2005-01-21 19:14:00,1.54655,1.54679,1.54649,1.54662,358700005.0
2005-01-21 19:15:00,1.54656,1.54704,1.54642,1.54655,1210600004.0
2005-01-21 19:16:00,1.54663,1.54663,1.54639,1.54639,446800002.0
2005-01-21 19:17:00,1.54673,1.54688,1.54646,1.54646,1104100003.0
2005-01-21 19:18:00,1.54712,1.5472,1.54664,1.54697,615400003.0
2005-01-21 19:19:00,1.54695,1.54711,1.54661,1.54674,991700007.0
2005-01-21 19:20:00,1.54684,1.54693,1.54667,1.54673,939800003.0
2005-01-21 19:21:00,1.54699,1.54711,1.54682,1.5469,941800003.0
2005-01-21 19:22:00,1.54707,1.54707,1.54688,1.54688,200500000.0
2005-01-21 19:23:00,1.54686,1.54706,1.5468,1.54697,683300000.0
2005-01-21 19:24:00,1.54706,1.54714,1.54695,1.54705,555399999.0
2005-01-21 19:25:00,1.54695,1.54713,1.54689,1.54704,921199998.0
2005-01-21 19:26:00,1.54703,1.54715,1.54693,1.5471,975300007.0
2005-01-21 19:27:00,1.5471,1.54715,1.54692,1.54696,1398499998.0
2005-01-21 19:28:00,1.54707,1.54711,1.54695,1.54695,669300005.0
2005-01-21 19:29:00,1.54707,1.5471,1.54675,1.54675,910000002.0
2005-01-21 19:30:00,1.5472,1.5472,1.5469,1.5469,1388399988.0
2005-01-21 19:31:00,1.54685,1.54692,1.54665,1.54678,1388399988.0
2005-01-21 19:32:00,1.54667,1.54689,1.54661,1.54675,823299997.0
2005-01-21 19:33:00,1.54669,1.54691,1.54669,1.54686,814000001.0
2005-01-21 19:34:00,1.54687,1.54696,1.54651,1.54674,2021500010.0
2005-01-21 19:35:00,1.54691,1.547,1.54667,1.54684,1143300004.0
2005-01-21 19:36:00,1.54693,1.54702,1.54663,1.54685,738200007.0
2005-01-21 19:37:00,1.54687,1.54689,1.54668,1.54674,380600001.0
2005-01-21 19:38:00,1.54651,1.5471,1.54636,1.54686,893000006.0
2005-01-21 19:39:00,1.54672,1.54686,1.54658,1.5466,1179100008.0
2005-01-21 19:40:00,1.54687,1.54687,1.54652,1.54652,681399998.0
2005-01-21 19:41:00,1.54688,1.54688,1.54661,1.54668,458600004.0
2005-01-21 19:42:00,1.54686,1.54695,1.54666,1.54686,676399996.0
2005-01-21 19:43:00,1.54676,1.54691,1.54645,1.54651,301799999.0
2005-01-21 19:44:00,1.54674,1.54675,1.54657,1.54659,1029100000.0
2005-01-21 19:45:00,1.54664,1.54671,1.54644,1.54662,219700003.0
2005-01-21 19:46:00,1.54665,1.5469,1.5465,1.54671,694799998.0
2005-01-21 19:47:00,1.54664,1.54685,1.54654,1.54667,185600000.0
2005-01-21 19:48:00,1.54671,1.54681,1.54667,1.54675,573200004.0
2005-01-21 19:49:00,1.5468,1.5469,1.54655,1.54681,1304600004.0
2005-01-21 19:50:00,1.54692,1.54702,1.54677,1.54689,264999997.0
2005-01-21 19:51:00,1.54701,1.54701,1.54678,1.54687,413099999.0
2005-01-21 19:52:00,1.54678,1.54705,1.54673,1.54705,377199997.0
2005-01-21 19:53:00,1.54698,1.54709,1.54674,1.54697,658100001.0
2005-01-21 19:54:00,1.54691,1.54705,1.5469,1.547,392800004.0
2005-01-21 19:55:00,1.54688,1.54699,1.54658,1.54672,398100002.0
2005-01-21 19:56:00,1.54675,1.54686,1.54658,1.54663,1348100000.0
2005-01-21 19:57:00,1.5468,1.54683,1.54647,1.54647,1537299996.0
2005-01-21 19:58:00,1.54648,1.54695,1.54648,1.54692,1895000008.0
2005-01-21 19:59:00,1.54692,1.54726,1.54692,1.5472,1075100005.0
2005-01-21 20:00:00,1.54733,1.5474,1.54702,1.54724,448100003.0
2005-01-21 20:01:00,1.54733,1.54741,1.54717,1.54717,787700003.0
2005-01-21 20:02:00,1.54711,1.54741,1.54702,1.54704,408500001.0
2005-01-21 20:03:00,1.54689,1.54709,1.54685,1.54685,339399992.0
2005-01-21 20:04:00,1.54686,1.5469,1.54663,1.5468,290800004.0
2005-01-21 20:05:00,1.54685,1.54702,1.54678,1.547,339200004.0
2005-01-21 20:06:00,1.54699,1.54709,1.54674,1.54693,319599996.0
2005-01-21 20:07:00,1.547,1.54701,1.54679,1.54699,441000002.0
2005-01-21 20:08:00,1.54703,1.54712,1.54675,1.54683,1394000007.0
2005-01-21 20:09:00,1.54702,1.54702,1.54684,1.54688,280900000.0
2005-01-21 20:10:00,1.5471,1.5471,1.54689,1.54689,343600000.0
2005-01-21 20:11:00,1.54697,1.54709,1.54691,1.54708,909400003.0
2005-01-21 20:12:00,1.54709,1.54713,1.54687,1.54697,276699997.0
2005-01-21 20:13:00,1.54691,1.54717,1.54684,1.54691,1627000006.0
2005-01-21 20:14:00,1.54681,1.54696,1.54656,1.54672,536599996.0
2005-01-21 20:15:00,1.54676,1.54689,1.54671,1.54677,1307800005.0
2005-01-21 20:16:00,1.5471,1.5471,1.5469,1.5471,382199995.0
2005-01-21 20:17:00,1.54656,1.54675,1.54653,1.5467,382199995.0
2005-01-21 20:18:00,1.54673,1.54675,1.54652,1.54658,510099998.0
2005-01-21 20:20:00,1.5469,1.5469,1.5467,1.5467,594100001.0
2005-01-21 20:21:00,1.54679,1.54708,1.54671,1.54691,594100001.0
2005-01-21 20:22:00,1.54718,1.54719,1.54688,1.54688,734600001.0
2005-01-21 20:23:00,1.54691,1.547,1.54665,1.5468,1219199998.0
2005-01-21 20:24:00,1.54695,1.547,1.54673,1.54674,565499997.0
2005-01-21 20:25:00,1.54682,1.547,1.54669,1.54687,871999994.0
2005-01-21 20:26:00,1.54691,1.54701,1.54678,1.54684,223300002.0
2005-01-21 20:27:00,1.54703,1.54703,1.54681,1.54695,492100004.0
2005-01-21 20:28:00,1.5467,1.5467,1.5463,1.5465,1517700006.0
2005-01-21 20:29:00,1.54697,1.54698,1.54649,1.54656,1517700006.0
2005-01-21 20:30:00,1.5463,1.5465,1.5463,1.5465,380100000.0
2005-01-21 20:31:00,1.5465,1.5465,1.5465,1.5465,380100000.0
2005-01-21 20:32:00,1.5466,1.5466,1.5465,1.5466,380100000.0
2005-01-21 20:33:00,1.54654,1.54668,1.54629,1.54644,380100000.0
2005-01-21 20:34:00,1.54645,1.54669,1.54642,1.54655,316299999.0
2005-01-21 20:35:00,1.54666,1.54677,1.54652,1.5466,437699999.0
2005-01-21 20:36:00,1.54671,1.54671,1.54643,1.54659,748199994.0
2005-01-21 20:37:00,1.54665,1.54673,1.54634,1.54639,973700006.0
2005-01-21 20:38:00,1.54665,1.54665,1.54621,1.54636,1903600002.0
2005-01-21 20:39:00,1.54638,1.54662,1.54637,1.54653,1203999986.0
2005-01-21 20:40:00,1.5466,1.54672,1.54649,1.54649,1392400003.0
2005-01-21 20:41:00,1.54643,1.54658,1.54613,1.54647,434400001.0
2005-01-21 20:42:00,1.5465,1.5467,1.54641,1.5466,241899999.0
2005-01-21 20:43:00,1.54667,1.54667,1.54634,1.54634,748100000.0
2005-01-21 20:44:00,1.5463,1.54665,1.5463,1.54661,1394699991.0
2005-01-21 20:45:00,1.54645,1.54662,1.54633,1.54633,765699997.0
2005-01-21 20:46:00,1.5467,1.54674,1.54643,1.54666,371800006.0
2005-01-21 20:47:00,1.54667,1.54667,1.54639,1.54654,565400002.0
2005-01-21 20:48:00,1.54665,1.54675,1.54648,1.54652,1741200000.0
2005-01-21 20:49:00,1.54655,1.54672,1.54642,1.54665,923900009.0
2005-01-21 20:50:00,1.54668,1.54675,1.54654,1.54675,1920399996.0
2005-01-21 20:51:00,1.54656,1.54668,1.54638,1.54644,264899998.0
2005-01-21 20:52:00,1.54661,1.54661,1.54627,1.54638,1533299997.0
2005-01-21 20:53:00,1.54649,1.54659,1.54633,1.54633,1449700006.0
2005-01-21 20:54:00,1.54643,1.54659,1.54637,1.54644,767400000.0
2005-01-21 20:55:00,1.54644,1.54657,1.54636,1.54644,788000013.0
2005-01-21 20:56:00,1.5463,1.5465,1.5463,1.5463,1291500003.0
2005-01-21 20:57:00,1.5463,1.5465,1.5463,1.5463,1291500003.0
2005-01-21 20:58:00,1.5465,1.5465,1.5461,1.5461,1291500003.0
2005-01-21 20:59:00,1.5463,1.5463,1.5459,1.5459,1291500003.0
2005-01-21 21:00:00,1.5459,1.5461,1.5459,1.5459,1291500003.0
2005-01-21 21:02:00,1.54718,1.54728,1.54696,1.54713,1291500003.0
2005-01-21 21:03:00,1.54714,1.54731,1.54702,1.54713,1598300005.0
2005-01-21 21:04:00,1.54737,1.54737,1.54714,1.54717,153800000.0
2005-01-21 21:05:00,1.54735,1.54735,1.54684,1.5471,651500000.0
2005-01-21 21:06:00,1.5472,1.54748,1.54715,1.54732,655000009.0
2005-01-21 21:07:00,1.54714,1.54726,1.54698,1.54698,465000005.0
2005-01-21 21:08:00,1.54695,1.54715,1.54694,1.5471,267900002.0
2005-01-21 21:09:00,1.54705,1.54717,1.54699,1.54714,694100005.0
2005-01-21 21:10:00,1.54712,1.5472,1.54698,1.54714,838300003.0
2005-01-21 21:11:00,1.54713,1.54718,1.54692,1.54697,723699995.0
2005-01-21 21:12:00,1.54713,1.54713,1.54696,1.54701,408000000.0
2005-01-21 21:13:00,1.5471,1.54715,1.547,1.54707,1112500004.0
2005-01-21 21:14:00,1.54715,1.54715,1.54655,1.54696,582599997.0
2005-01-21 21:15:00,1.54699,1.54705,1.54678,1.54695,770900001.0
2005-01-21 21:16:00,1.5469,1.54704,1.5467,1.54687,497600005.0
2005-01-21 21:17:00,1.54695,1.54696,1.54667,1.54667,1243500008.0
2005-01-21 21:18:00,1.54659,1.54721,1.54631,1.54657,574899994.0
2005-01-21 21:19:00,1.54667,1.54686,1.54665,1.54666,649000007.0
2005-01-21 21:21:00,1.5459,1.5459,1.5457,1.5459,1395700003.0
2005-01-21 21:22:00,1.54659,1.54681,1.54649,1.54658,1395700003.0
2005-01-21 21:23:00,1.54656,1.54682,1.54654,1.54665,1269100013.0
2005-01-21 21:24:00,1.54676,1.54688,1.54647,1.54663,575299995.0
2005-01-21 21:25:00,1.54658,1.54671,1.54625,1.54625,1397399990.0
2005-01-21 21:26:00,1.54658,1.5467,1.54643,1.5465,567799997.0
2005-01-21 21:27:00,1.5467,1.54678,1.54641,1.5466,661100000.0
2005-01-21 21:28:00,1.54656,1.54656,1.54611,1.54611,810100005.0
2005-01-21 21:29:00,1.54624,1.54637,1.54613,1.54625,449700001.0
2005-01-21 21:30:00,1.54637,1.54648,1.54624,1.54645,411799999.0
2005-01-21 21:31:00,1.54626,1.54648,1.54615,1.54615,689900010.0
2005-01-21 21:32:00,1.54632,1.54659,1.54623,1.54627,2082300004.0
2005-01-21 21:33:00,1.54639,1.5465,1.54636,1.54643,144499998.0
2005-01-21 21:34:00,1.54641,1.54653,1.54633,1.54638,1322400005.0
2005-01-21 21:35:00,1.5465,1.54655,1.5464,1.5464,936300006.0
2005-01-21 21:36:00,1.54639,1.54652,1.54626,1.54632,265599999.0
2005-01-21 21:37:00,1.54637,1.54658,1.54627,1.54638,362600002.0
2005-01-21 21:38:00,1.54639,1.5466,1.54629,1.5465,331600005.0
2005-01-21 21:39:00,1.54656,1.54662,1.54627,1.54662,352800004.0
2005-01-21 21:40:00,1.54643,1.54654,1.54626,1.54639,741000005.0
2005-01-21 21:41:00,1.54631,1.5465,1.5457,1.54572,516000002.0
2005-01-21 21:42:00,1.54589,1.54614,1.54573,1.54577,666200009.0
2005-01-21 21:43:00,1.5458,1.54603,1.54573,1.54576,1176299997.0
2005-01-21 21:44:00,1.5459,1.54596,1.54566,1.54587,1094000002.0
2005-01-21 21:45:00,1.54577,1.54609,1.54575,1.54582,605899999.0
2005-01-21 21:46:00,1.5459,1.54602,1.5457,1.54573,1381499999.0
2005-01-21 21:47:00,1.54597,1.54613,1.54584,1.54592,999300002.0
2005-01-21 21:48:00,1.54596,1.54611,1.54581,1.54603,424900000.0
2005-01-21 21:49:00,1.54612,1.54612,1.54579,1.54581,1235100006.0
2005-01-21 21:50:00,1.54616,1.54637,1.54599,1.54633,200300000.0
2005-01-21 21:51:00,1.54638,1.5464,1.54617,1.54617,518100004.0
2005-01-21 21:52:00,1.54641,1.54641,1.54608,1.54616,1637799996.0
2005-01-21 21:53:00,1.54641,1.54651,1.54632,1.54639,438399998.0
2005-01-21 21:54:00,1.54643,1.5465,1.54615,1.54621,194500002.0
2005-01-21 21:55:00,1.54616,1.54646,1.54611,1.54646,550200002.0
2005-01-21 21:56:00,1.54642,1.54654,1.54591,1.54595,483899999.0
2005-01-21 21:57:00,1.5464,1.54652,1.54639,1.54648,634900005.0
2005-01-21 21:58:00,1.54642,1.5465,1.5461,1.54618,658500003.0
2005-01-21 21:59:00,1.54599,1.54624,1.54578,1.54578,1292000003.0
2005-01-21 22:00:00,1.54582,1.54595,1.54568,1.54585,676999994.0
2005-01-21 22:01:00,1.54583,1.54592,1.54578,1.54592,317500001.0
2005-01-21 22:02:00,1.546,1.546,1.54563,1.54563,1226500002.0
2005-01-21 22:03:00,1.54578,1.54588,1.54563,1.54588,391300005.0
2005-01-21 22:04:00,1.54584,1.54592,1.54574,1.54587,653600008.0
2005-01-21 22:05:00,1.54588,1.54595,1.54567,1.54577,426400000.0
2005-01-21 22:06:00,1.54573,1.54583,1.54565,1.54577,587799996.0
2005-01-21 22:07:00,1.54573,1.54594,1.54565,1.54578,293500007.0
2005-01-21 22:08:00,1.5458,1.5458,1.5456,1.54578,581299999.0
2005-01-21 22:09:00,1.54578,1.54578,1.54551,1.54566,302600001.0
2005-01-21 22:10:00,1.54575,1.54583,1.54562,1.54575,255100004.0
2005-01-21 22:11:00,1.54578,1.54585,1.5457,1.5458,182299999.0
2005-01-21 22:12:00,1.54568,1.54596,1.54553,1.54578,622499997.0
2005-01-21 22:13:00,1.54571,1.54591,1.54564,1.54579,265500004.0
2005-01-21 22:14:00,1.5458,1.54585,1.54565,1.5457,369199999.0
2005-01-21 22:15:00,1.54573,1.54597,1.5455,1.54559,720899999.0
2005-01-21 22:16:00,1.5456,1.54575,1.5456,1.54575,303499996.0
2005-01-21 22:17:00,1.5458,1.54587,1.5458,1.54587,187099999.0
2005-01-21 22:18:00,1.54557,1.54578,1.54557,1.54578,143600000.0
2005-01-21 22:19:00,1.54562,1.54582,1.54556,1.54582,483800000.0
2005-01-21 22:20:00,1.54561,1.54587,1.54561,1.54587,277199997.0
2005-01-21 22:21:00,1.54588,1.54588,1.54566,1.54566,345799996.0
2005-01-21 22:22:00,1.54573,1.54591,1.54565,1.5457,1039599999.0
2005-01-21 22:23:00,1.54592,1.54592,1.54566,1.54566,231299999.0
2005-01-21 22:24:00,1.54567,1.54594,1.54561,1.54576,248000005.0
2005-01-21 22:25:00,1.54584,1.54597,1.54562,1.5458,814300002.0
2005-01-21 22:26:00,1.5458,1.54591,1.54561,1.54583,724900001.0
2005-01-21 22:27:00,1.54583,1.54593,1.54554,1.54554,299099999.0
2005-01-21 22:28:00,1.54572,1.54612,1.54565,1.54578,639800004.0
2005-01-21 22:29:00,1.54581,1.54605,1.54568,1.54593,1019100001.0
2005-01-21 22:30:00,1.54603,1.54605,1.54575,1.54583,792099996.0
2005-01-21 22:31:00,1.54601,1.54601,1.54565,1.54581,233900003.0
2005-01-21 22:32:00,1.54571,1.5461,1.5455,1.5455,493400005.0
2005-01-21 22:33:00,1.54604,1.54604,1.54583,1.54594,261400000.0
2005-01-21 22:34:00,1.54594,1.54604,1.54586,1.54599,524700000.0
2005-01-21 22:35:00,1.54563,1.54603,1.54563,1.54603,166100000.0
2005-01-21 22:36:00,1.54587,1.54606,1.54576,1.54585,815200004.0
2005-01-21 22:37:00,1.54575,1.54598,1.54572,1.54595,407899997.0
2005-01-21 22:38:00,1.54595,1.54595,1.54571,1.54579,488500004.0
2005-01-21 22:39:00,1.5459,1.54599,1.54572,1.54577,804699997.0
2005-01-21 22:40:00,1.54548,1.54585,1.54527,1.54585,669500002.0
2005-01-21 22:41:00,1.54595,1.54605,1.54578,1.5459,750100000.0
2005-01-21 22:42:00,1.54581,1.54605,1.54579,1.54593,546000004.0
2005-01-21 22:43:00,1.54598,1.54607,1.54561,1.54593,1278199992.0
2005-01-21 22:44:00,1.54592,1.54606,1.5457,1.54591,257799999.0
2005-01-21 22:45:00,1.54574,1.54623,1.54568,1.54607,412199996.0
2005-01-21 22:46:00,1.54583,1.54601,1.5457,1.54589,232400001.0
2005-01-21 22:47:00,1.54591,1.54591,1.54547,1.54547,286700003.0
2005-01-21 22:48:00,1.54534,1.54556,1.54519,1.54519,325300000.0
2005-01-21 22:49:00,1.54533,1.54551,1.54526,1.54528,695800006.0
2005-01-21 22:50:00,1.54555,1.54555,1.54532,1.54532,334399996.0
2005-01-21 22:51:00,1.54534,1.54553,1.54532,1.54547,578800001.0
2005-01-21 22:52:00,1.54548,1.54557,1.54527,1.54528,434799998.0
2005-01-21 22:53:00,1.54554,1.54559,1.54536,1.54544,451000002.0
2005-01-21 22:54:00,1.54558,1.5456,1.54533,1.54534,574499994.0
2005-01-21 22:55:00,1.54554,1.54554,1.54526,1.54526,222500003.0
2005-01-21 22:56:00,1.54473,1.54566,1.54459,1.54511,519800004.0
2005-01-21 22:57:00,1.54527,1.5456,1.54527,1.54548,383999999.0
2005-01-21 22:58:00,1.54548,1.54555,1.54537,1.54538,135300002.0
2005-01-21 22:59:00,1.5454,1.54542,1.54487,1.54487,477500003.0
2005-01-21 23:00:00,1.54518,1.54525,1.54475,1.54485,344299999.0
2005-01-21 23:01:00,1.54529,1.54547,1.54525,1.54527,367900002.0
2005-01-21 23:02:00,1.54515,1.54532,1.54496,1.54509,211199996.0
2005-01-21 23:03:00,1.54499,1.5452,1.54482,1.5452,318899996.0
2005-01-21 23:04:00,1.54513,1.54531,1.54497,1.5451,247700004.0
2005-01-21 23:05:00,1.54516,1.54534,1.54508,1.5452,187599999.0
2005-01-21 23:06:00,1.54535,1.54556,1.54533,1.54538,372300000.0
2005-01-21 23:07:00,1.54533,1.54544,1.54525,1.54529,195600000.0
2005-01-21 23:08:00,1.54545,1.54555,1.54534,1.54546,81400000.0
2005-01-21 23:09:00,1.5455,1.54555,1.5455,1.54555,118299997.0
2005-01-21 23:10:00,1.54548,1.54555,1.54534,1.54539,184600001.0
2005-01-21 23:11:00,1.54538,1.54581,1.54538,1.54563,307400001.0
2005-01-21 23:12:00,1.54548,1.5455,1.54536,1.54538,143200000.0
2005-01-21 23:13:00,1.5455,1.5457,1.54539,1.54551,328699999.0
2005-01-21 23:14:00,1.54525,1.54542,1.54506,1.5453,353200005.0
2005-01-21 23:15:00,1.5455,1.5456,1.54538,1.54546,185000001.0
2005-01-21 23:16:00,1.54563,1.54565,1.54543,1.54555,218400001.0
2005-01-21 23:17:00,1.5456,1.5456,1.54531,1.54531,389099997.0
2005-01-21 23:18:00,1.54527,1.54551,1.54522,1.54539,405600004.0
2005-01-21 23:19:00,1.54531,1.54539,1.54519,1.54531,67200000.0
2005-01-21 23:20:00,1.5453,1.54544,1.54521,1.54539,308299999.0
2005-01-21 23:21:00,1.54524,1.54553,1.54518,1.54538,350400003.0
2005-01-21 23:22:00,1.5455,1.5455,1.5454,1.5454,31900000.0
2005-01-21 23:23:00,1.54548,1.54559,1.54521,1.5454,300300002.0
2005-01-21 23:24:00,1.5453,1.54553,1.54499,1.54523,278100002.0
2005-01-21 23:25:00,1.54549,1.54552,1.54528,1.54529,279200005.0
2005-01-21 23:26:00,1.54551,1.54551,1.54545,1.54545,76299998.0
2005-01-21 23:27:00,1.5454,1.54567,1.5454,1.5456,205800002.0
2005-01-21 23:28:00,1.54573,1.54573,1.54547,1.54549,351199998.0
2005-01-21 23:29:00,1.54559,1.5457,1.54547,1.54563,421300001.0
2005-01-21 23:30:00,1.54557,1.54565,1.54542,1.54555,239000002.0
2005-01-21 23:31:00,1.54532,1.54559,1.54512,1.54546,324800000.0
2005-01-21 23:32:00,1.54538,1.5456,1.54526,1.54553,349700002.0
2005-01-21 23:33:00,1.54556,1.54564,1.54541,1.54554,349200004.0
2005-01-21 23:34:00,1.54566,1.54574,1.54557,1.54565,211300001.0
2005-01-21 23:35:00,1.54557,1.54557,1.54545,1.54545,34600000.0
2005-01-21 23:36:00,1.5456,1.54564,1.5453,1.54551,297599996.0
2005-01-21 23:37:00,1.54548,1.54573,1.54548,1.54568,289000002.0
2005-01-21 23:38:00,1.54558,1.54568,1.54546,1.5455,291500002.0
2005-01-21 23:39:00,1.54555,1.54573,1.54517,1.54542,490300000.0
2005-01-21 23:40:00,1.54567,1.54568,1.54514,1.5453,348500005.0
2005-01-21 23:41:00,1.54543,1.54554,1.54522,1.54551,193300000.0
2005-01-21 23:42:00,1.54563,1.54563,1.54525,1.54525,459400005.0
2005-01-21 23:43:00,1.54538,1.54568,1.54522,1.54539,290800003.0
2005-01-21 23:44:00,1.54538,1.54574,1.54523,1.54562,355599994.0
2005-01-21 23:45:00,1.54542,1.54575,1.54538,1.54568,367199998.0
2005-01-21 23:46:00,1.54575,1.54579,1.54539,1.54559,413100000.0
2005-01-21 23:47:00,1.54558,1.54569,1.54529,1.54549,500600007.0
2005-01-21 23:48:00,1.54557,1.54557,1.54538,1.54549,250400002.0
2005-01-21 23:49:00,1.54564,1.5457,1.54519,1.54519,162400001.0
2005-01-21 23:50:00,1.54531,1.54561,1.54525,1.54527,383100002.0
2005-01-21 23:51:00,1.54528,1.54553,1.54513,1.5454,377100000.0
2005-01-21 23:52:00,1.54555,1.54575,1.54516,1.5454,240199998.0
2005-01-21 23:53:00,1.54515,1.54579,1.54505,1.54566,162800000.0
2005-01-21 23:54:00,1.54562,1.54586,1.54483,1.54485,282300004.0
2005-01-21 23:55:00,1.54557,1.5459,1.54534,1.54534,185700002.0
2005-01-21 23:56:00,1.54535,1.54571,1.54521,1.5454,291699997.0
2005-01-21 23:57:00,1.54564,1.54587,1.54538,1.5455,540399999.0
2005-01-21 23:58:00,1.54532,1.54549,1.54491,1.54492,172899998.0
2005-01-21 23:59:00,1.5454,1.54573,1.54537,1.54573,165400000.0
2005-01-24 00:00:00,1.54585,1.54613,1.54567,1.54597,405199999.0
2005-01-24 00:01:00,1.546,1.54625,1.54576,1.54625,191299996.0
2005-01-24 00:02:00,1.54595,1.54627,1.54562,1.54562,351200000.0
2005-01-24 00:03:00,1.54572,1.54628,1.54569,1.54613,299300003.0
2005-01-24 00:04:00,1.54592,1.54603,1.54571,1.54574,396600002.0
2005-01-24 00:05:00,1.54592,1.54665,1.5459,1.54654,324600004.0
2005-01-24 00:06:00,1.54515,1.54694,1.54515,1.54635,117500002.0
2005-01-24 00:07:00,1.54666,1.54666,1.54573,1.54573,384499996.0
2005-01-24 00:08:00,1.54549,1.54577,1.54541,1.54547,226800000.0
2005-01-24 00:09:00,1.5457,1.54705,1.5457,1.54661,347399996.0
2005-01-24 00:10:00,1.54575,1.54594,1.54564,1.54571,309799998.0
2005-01-24 00:11:00,1.54619,1.54686,1.5458,1.54638,486200008.0
2005-01-24 00:12:00,1.54622,1.54626,1.54586,1.54609,212299999.0
2005-01-24 00:13:00,1.54642,1.54649,1.54587,1.54631,330400002.0
2005-01-24 00:14:00,1.54566,1.54645,1.54559,1.54625,473199995.0
2005-01-24 00:15:00,1.5464,1.54657,1.54579,1.54625,390600000.0
2005-01-24 00:16:00,1.54636,1.54636,1.54553,1.54613,322199999.0
2005-01-24 00:17:00,1.54589,1.54642,1.54587,1.5459,721800003.0
2005-01-24 00:18:00,1.54537,1.54593,1.54531,1.5457,406500001.0
2005-01-24 00:19:00,1.54588,1.54605,1.54548,1.54604,248399998.0
2005-01-24 00:20:00,1.54548,1.54622,1.54528,1.54614,292899998.0
2005-01-24 00:21:00,1.54598,1.54609,1.54538,1.54586,462500001.0
2005-01-24 00:22:00,1.54542,1.5459,1.54522,1.5455,294800001.0
2005-01-24 00:23:00,1.5454,1.54587,1.54517,1.54559,356800000.0
2005-01-24 00:24:00,1.54579,1.54633,1.54579,1.54597,345500000.0
2005-01-24 00:25:00,1.54631,1.54643,1.54592,1.54611,410299999.0
2005-01-24 00:26:00,1.54594,1.5462,1.54567,1.54567,388899999.0
2005-01-24 00:27:00,1.54593,1.5463,1.5458,1.5463,287400002.0
2005-01-24 00:28:00,1.54586,1.5463,1.54578,1.54585,381099997.0
2005-01-24 00:29:00,1.54567,1.54603,1.54561,1.54603,258000000.0
2005-01-24 00:30:00,1.54619,1.54631,1.54576,1.54592,644899999.0
2005-01-24 00:31:00,1.54612,1.54612,1.54584,1.54597,334700005.0
2005-01-24 00:32:00,1.54567,1.54606,1.54557,1.54588,233499999.0
2005-01-24 00:33:00,1.54587,1.54631,1.54581,1.54586,359500002.0
2005-01-24 00:34:00,1.54605,1.54605,1.54573,1.54575,481100007.0
2005-01-24 00:35:00,1.54597,1.54647,1.54585,1.54605,185500000.0
2005-01-24 00:36:00,1.54576,1.5463,1.54559,1.54601,439299999.0
2005-01-24 00:37:00,1.54543,1.5462,1.54543,1.54609,295600000.0
2005-01-24 00:38:00,1.54583,1.54602,1.5455,1.54573,371300001.0
2005-01-24 00:39:00,1.54595,1.54615,1.54583,1.54596,246800002.0
2005-01-24 00:40:00,1.54606,1.54632,1.54583,1.54595,221300002.0
2005-01-24 00:41:00,1.5456,1.54613,1.54559,1.546,229199999.0
2005-01-24 00:42:00,1.54567,1.54621,1.54542,1.5459,515900002.0
2005-01-24 00:43:00,1.5458,1.54617,1.54578,1.54617,604400003.0
2005-01-24 00:44:00,1.54605,1.54651,1.54582,1.54651,478000003.0
2005-01-24 00:45:00,1.54626,1.54642,1.54602,1.54608,225600001.0
2005-01-24 00:46:00,1.54614,1.54635,1.54585,1.54593,384800005.0
2005-01-24 00:47:00,1.54582,1.54623,1.54571,1.54591,318300008.0
2005-01-24 00:48:00,1.54589,1.54617,1.54576,1.54595,364600000.0
2005-01-24 00:49:00,1.54607,1.54624,1.54565,1.54567,286900001.0
2005-01-24 00:50:00,1.54562,1.54603,1.54539,1.54539,660700000.0
2005-01-24 00:51:00,1.5458,1.54622,1.5458,1.54594,546000004.0
2005-01-24 00:52:00,1.54583,1.54628,1.54583,1.54616,562400010.0
2005-01-24 00:53:00,1.54599,1.54618,1.54563,1.54618,344599997.0
2005-01-24 00:54:00,1.54573,1.54602,1.54557,1.54575,370100006.0
2005-01-24 00:55:00,1.54544,1.54613,1.54544,1.54613,508500005.0
2005-01-24 00:56:00,1.54592,1.5461,1.5456,1.54568,405899999.0
2005-01-24 00:57:00,1.54585,1.54638,1.54563,1.54568,646700003.0
2005-01-24 00:58:00,1.54571,1.54611,1.54551,1.54611,205800000.0
2005-01-24 00:59:00,1.5456,1.54649,1.5456,1.54631,266000001.0
2005-01-24 01:00:00,1.546,1.54638,1.54588,1.546,402000001.0
2005-01-24 01:01:00,1.54638,1.54655,1.546,1.54637,640499998.0
2005-01-24 01:02:00,1.54571,1.5462,1.54569,1.54603,327300004.0
2005-01-24 01:03:00,1.54618,1.54677,1.54618,1.54661,261700000.0
2005-01-24 01:04:00,1.54627,1.54646,1.54609,1.54638,534200001.0
2005-01-24 01:05:00,1.54634,1.54635,1.54603,1.54631,323400002.0
2005-01-24 01:06:00,1.54614,1.54655,1.54612,1.54641,387000000.0
2005-01-24 01:07:00,1.5464,1.54646,1.54603,1.54603,318200001.0
2005-01-24 01:08:00,1.54589,1.54636,1.54589,1.54616,584800001.0
2005-01-24 01:09:00,1.54626,1.54648,1.54593,1.54648,474900000.0
2005-01-24 01:10:00,1.5463,1.5466,1.5461,1.54613,581700004.0
2005-01-24 01:11:00,1.54628,1.54635,1.54617,1.54623,346999996.0
2005-01-24 01:12:00,1.54628,1.54635,1.54611,1.54611,573000007.0
2005-01-24 01:13:00,1.54627,1.54635,1.54602,1.5461,446100010.0
2005-01-24 01:14:00,1.54616,1.54653,1.54587,1.54632,516300001.0
2005-01-24 01:15:00,1.5463,1.54657,1.54619,1.54633,483200001.0
2005-01-24 01:16:00,1.54647,1.5465,1.54611,1.54617,312499998.0
2005-01-24 01:17:00,1.54623,1.5464,1.54582,1.54611,615099997.0
2005-01-24 01:18:00,1.54632,1.54673,1.54583,1.54584,630400007.0
2005-01-24 01:19:00,1.54591,1.54665,1.54591,1.54642,307999996.0
2005-01-24 01:20:00,1.54641,1.54653,1.54628,1.54628,416399995.0
2005-01-24 01:21:00,1.54634,1.54647,1.54612,1.54622,246099999.0
2005-01-24 01:22:00,1.54605,1.5463,1.54592,1.54592,406499993.0
2005-01-24 01:23:00,1.54586,1.54611,1.54586,1.54603,204700005.0
2005-01-24 01:24:00,1.54614,1.54631,1.54592,1.5462,473999998.0
2005-01-24 01:25:00,1.54608,1.54634,1.54599,1.54622,421299993.0
2005-01-24 01:26:00,1.54617,1.54641,1.54607,1.54635,509600006.0
2005-01-24 01:27:00,1.54617,1.54643,1.54587,1.54635,476200006.0
2005-01-24 01:28:00,1.5464,1.5464,1.54595,1.54595,466000006.0
2005-01-24 01:29:00,1.54618,1.54626,1.54592,1.54605,238100002.0
2005-01-24 01:30:00,1.54595,1.54616,1.54591,1.54602,179800000.0
2005-01-24 01:31:00,1.54608,1.54636,1.54605,1.54608,190200002.0
2005-01-24 01:32:00,1.54584,1.54646,1.54582,1.5463,533000008.0
2005-01-24 01:33:00,1.54643,1.54666,1.54611,1.54611,232099999.0
2005-01-24 01:34:00,1.54588,1.54659,1.54587,1.54644,493600000.0
2005-01-24 01:35:00,1.54652,1.54665,1.546,1.546,355500000.0
2005-01-24 01:36:00,1.54628,1.54651,1.54612,1.54631,294900001.0
2005-01-24 01:37:00,1.5464,1.54655,1.5461,1.54655,647500006.0
2005-01-24 01:38:00,1.5465,1.5465,1.54591,1.54601,725799997.0
2005-01-24 01:39:00,1.54637,1.54637,1.54575,1.54588,584700005.0
2005-01-24 01:40:00,1.5461,1.54638,1.546,1.5463,338600002.0
2005-01-24 01:41:00,1.54647,1.54661,1.54616,1.54617,436700003.0
2005-01-24 01:42:00,1.54604,1.54645,1.54601,1.54635,309300005.0
2005-01-24 01:43:00,1.54607,1.54659,1.54598,1.54659,359500000.0
2005-01-24 01:44:00,1.54628,1.5465,1.54603,1.54617,359199998.0
2005-01-24 01:45:00,1.5461,1.54629,1.54607,1.54623,218200002.0
2005-01-24 01:46:00,1.54617,1.54665,1.54606,1.54607,730500003.0
2005-01-24 01:47:00,1.54586,1.54636,1.54585,1.54636,378000002.0
2005-01-24 01:48:00,1.54617,1.54647,1.54591,1.54614,409500001.0
2005-01-24 01:49:00,1.54609,1.54647,1.54606,1.54616,438700001.0
2005-01-24 01:50:00,1.5464,1.54645,1.54624,1.54628,273799995.0
2005-01-24 01:51:00,1.54637,1.54653,1.54623,1.54639,307900003.0
2005-01-24 01:52:00,1.54635,1.54656,1.54629,1.54642,329500004.0
2005-01-24 01:53:00,1.54643,1.54656,1.54623,1.54639,244200001.0
2005-01-24 01:54:00,1.54642,1.54648,1.54626,1.54626,127599998.0
2005-01-24 01:55:00,1.54625,1.54646,1.54619,1.5464,665900000.0
2005-01-24 01:56:00,1.54629,1.54645,1.54623,1.54635,374899995.0
2005-01-24 01:57:00,1.54638,1.54645,1.54622,1.54628,338499998.0
2005-01-24 01:58:00,1.54619,1.5464,1.54579,1.54587,262800002.0
2005-01-24 01:59:00,1.54625,1.54644,1.54622,1.54631,358600004.0
2005-01-24 02:00:00,1.54636,1.54648,1.54604,1.54623,159699999.0
2005-01-24 02:01:00,1.54612,1.54635,1.54597,1.54606,405300002.0
2005-01-24 02:02:00,1.54616,1.54635,1.54611,1.5462,270100000.0
2005-01-24 02:03:00,1.54584,1.54607,1.54534,1.54578,336000004.0
2005-01-24 02:04:00,1.54612,1.54621,1.54585,1.5459,463000003.0
2005-01-24 02:05:00,1.54602,1.5461,1.54575,1.54575,318500000.0
2005-01-24 02:06:00,1.54595,1.54607,1.54595,1.54597,199100001.0
2005-01-24 02:07:00,1.5458,1.54598,1.54575,1.54598,374600000.0
2005-01-24 02:08:00,1.54576,1.54588,1.545,1.5451,225600003.0
2005-01-24 02:09:00,1.54551,1.54567,1.54526,1.54526,114200000.0
2005-01-24 02:10:00,1.54533,1.54585,1.54525,1.54529,363799996.0
2005-01-24 02:11:00,1.5452,1.54593,1.54519,1.54593,275700000.0
2005-01-24 02:12:00,1.54597,1.54612,1.54597,1.54612,44000000.0
2005-01-24 02:13:00,1.54583,1.54598,1.54564,1.54579,370600002.0
2005-01-24 02:14:00,1.5461,1.54615,1.54596,1.54608,316100001.0
2005-01-24 02:15:00,1.5461,1.54615,1.54593,1.54593,196200001.0
2005-01-24 02:16:00,1.54605,1.54605,1.5459,1.5459,119799996.0
2005-01-24 02:17:00,1.54603,1.54631,1.54601,1.54606,308200004.0
2005-01-24 02:18:00,1.54608,1.54623,1.54599,1.5461,322100001.0
2005-01-24 02:19:00,1.54604,1.54614,1.5459,1.54599,150200003.0
2005-01-24 02:20:00,1.5457,1.54607,1.54535,1.54542,214600001.0
2005-01-24 02:21:00,1.54556,1.54594,1.54544,1.54582,279200003.0
2005-01-24 02:22:00,1.54581,1.54595,1.54571,1.5458,298299993.0
2005-01-24 02:23:00,1.54595,1.54595,1.54573,1.54578,235500004.0
2005-01-24 02:24:00,1.54585,1.54589,1.54552,1.54568,437400000.0
2005-01-24 02:25:00,1.54589,1.5459,1.54571,1.54571,393999998.0
2005-01-24 02:26:00,1.54578,1.54593,1.5455,1.54575,204500002.0
2005-01-24 02:27:00,1.54583,1.54592,1.54563,1.54576,55400000.0
2005-01-24 02:28:00,1.54577,1.5459,1.54564,1.54568,290299997.0
2005-01-24 02:29:00,1.5457,1.54595,1.54565,1.54595,286900002.0
2005-01-24 02:30:00,1.5456,1.54595,1.5456,1.54595,60000000.0
2005-01-24 02:31:00,1.54587,1.54587,1.54575,1.54575,91300003.0
2005-01-24 02:32:00,1.54583,1.54591,1.54571,1.54575,235600004.0
2005-01-24 02:33:00,1.54598,1.54605,1.54589,1.54597,248800003.0
2005-01-24 02:34:00,1.54593,1.54607,1.54585,1.54591,221900000.0
2005-01-24 02:35:00,1.54603,1.54611,1.54587,1.54595,381399999.0
2005-01-24 02:36:00,1.54601,1.54616,1.54584,1.546,294199999.0
2005-01-24 02:37:00,1.54594,1.54615,1.54594,1.54611,271100001.0
2005-01-24 02:38:00,1.54602,1.54621,1.54598,1.54603,257700000.0
2005-01-24 02:39:00,1.5461,1.54621,1.54598,1.54613,353000000.0
2005-01-24 02:40:00,1.54624,1.54628,1.54617,1.54622,74299999.0
2005-01-24 02:41:00,1.54623,1.54623,1.54592,1.54603,271200001.0
2005-01-24 02:42:00,1.54608,1.54616,1.54592,1.54603,273200001.0
2005-01-24 02:43:00,1.54611,1.54625,1.54593,1.54613,199099998.0
2005-01-24 02:44:00,1.54615,1.54625,1.54593,1.54608,388100004.0
2005-01-24 02:45:00,1.54602,1.54625,1.54574,1.54609,257400000.0
2005-01-24 02:46:00,1.54618,1.54632,1.54603,1.54608,270200002.0
2005-01-24 02:47:00,1.54624,1.54628,1.54598,1.54607,503900002.0
2005-01-24 02:48:00,1.54627,1.54631,1.54605,1.54613,295300001.0
2005-01-24 02:49:00,1.54613,1.54638,1.54606,1.54627,366199994.0
2005-01-24 02:50:00,1.54608,1.54628,1.54598,1.5461,311300001.0
2005-01-24 02:51:00,1.54613,1.54673,1.54603,1.54673,203000004.0
2005-01-24 02:52:00,1.54683,1.54683,1.5462,1.54643,282300001.0
2005-01-24 02:53:00,1.54651,1.54675,1.54627,1.54663,347499997.0
2005-01-24 02:54:00,1.54675,1.54675,1.54654,1.54654,239600000.0
2005-01-24 02:55:00,1.54667,1.54673,1.54636,1.5464,225299999.0
2005-01-24 02:56:00,1.54632,1.5465,1.54628,1.54641,323400003.0
2005-01-24 02:57:00,1.54662,1.54669,1.54633,1.54637,193800001.0
2005-01-24 02:58:00,1.54637,1.54665,1.54627,1.54635,438399998.0
2005-01-24 02:59:00,1.54647,1.54662,1.54639,1.54645,192100001.0
2005-01-24 03:00:00,1.54641,1.54653,1.54628,1.54633,246899999.0
2005-01-24 03:01:00,1.5466,1.5466,1.54626,1.54635,484400001.0
2005-01-24 03:02:00,1.54624,1.5465,1.54608,1.54628,181299998.0
2005-01-24 03:03:00,1.54644,1.54644,1.54614,1.54636,185400000.0
2005-01-24 03:04:00,1.54626,1.54648,1.54619,1.54643,270999998.0
2005-01-24 03:05:00,1.54645,1.54645,1.54625,1.54627,165300005.0
2005-01-24 03:06:00,1.54667,1.5467,1.54642,1.54645,314900005.0
2005-01-24 03:07:00,1.54667,1.54672,1.54635,1.5464,391600000.0
2005-01-24 03:08:00,1.54652,1.54668,1.54644,1.54652,349199999.0
2005-01-24 03:09:00,1.54656,1.54686,1.54651,1.54653,228200000.0
2005-01-24 03:10:00,1.54662,1.54695,1.54647,1.54695,269500003.0
2005-01-24 03:11:00,1.5469,1.54696,1.54653,1.5469,304599999.0
2005-01-24 03:12:00,1.54701,1.54709,1.54679,1.54703,234900000.0
2005-01-24 03:13:00,1.54707,1.54712,1.54682,1.54691,158800000.0
2005-01-24 03:14:00,1.54678,1.54697,1.54663,1.54663,190899999.0
2005-01-24 03:15:00,1.54702,1.54702,1.54674,1.54674,211699997.0
2005-01-24 03:16:00,1.54681,1.54696,1.5464,1.54653,136700002.0
2005-01-24 03:17:00,1.5467,1.5468,1.54649,1.5466,158400002.0
2005-01-24 03:18:00,1.5468,1.5468,1.54667,1.5467,213300000.0
2005-01-24 03:19:00,1.54672,1.5468,1.5464,1.5465,310600002.0
2005-01-24 03:20:00,1.54636,1.54655,1.54636,1.54655,220800002.0
2005-01-24 03:21:00,1.54661,1.54689,1.54649,1.54654,173600004.0
2005-01-24 03:22:00,1.54668,1.54686,1.54658,1.5466,356100005.0
2005-01-24 03:23:00,1.54675,1.54684,1.54664,1.54664,114300000.0
2005-01-24 03:24:00,1.54682,1.54689,1.54674,1.54682,320300004.0
2005-01-24 03:25:00,1.54689,1.54699,1.54679,1.54682,270399996.0
2005-01-24 03:26:00,1.54676,1.54688,1.54676,1.54688,67200001.0
2005-01-24 03:27:00,1.54687,1.54687,1.54674,1.54674,79900000.0
2005-01-24 03:28:00,1.54641,1.54688,1.54639,1.54681,366900000.0
2005-01-24 03:29:00,1.54687,1.54709,1.54687,1.54693,251200003.0
2005-01-24 03:30:00,1.54688,1.54688,1.54676,1.54676,15000000.0
2005-01-24 03:31:00,1.54694,1.54697,1.5468,1.5469,366300004.0
2005-01-24 03:32:00,1.54668,1.54699,1.54668,1.54697,278700000.0
2005-01-24 03:33:00,1.54688,1.54695,1.54672,1.5468,140700000.0
2005-01-24 03:34:00,1.54684,1.54692,1.54664,1.54677,535300005.0
2005-01-24 03:35:00,1.54636,1.54675,1.54623,1.54655,344700004.0
2005-01-24 03:36:00,1.54659,1.54659,1.54635,1.54635,71000001.0
2005-01-24 03:37:00,1.54615,1.54661,1.54615,1.54659,305100001.0
2005-01-24 03:38:00,1.5465,1.54653,1.54625,1.54638,309699998.0
2005-01-24 03:39:00,1.54635,1.5465,1.54635,1.5465,38700000.0
2005-01-24 03:40:00,1.54619,1.54652,1.54609,1.54619,286300000.0
2005-01-24 03:41:00,1.54628,1.5465,1.54616,1.54631,205099997.0
2005-01-24 03:42:00,1.54642,1.54653,1.54634,1.54649,308000000.0
2005-01-24 03:43:00,1.54639,1.54655,1.54633,1.54645,310600001.0
2005-01-24 03:44:00,1.54644,1.54658,1.54644,1.54658,170399999.0
2005-01-24 03:45:00,1.54658,1.54662,1.5464,1.54642,367999998.0
2005-01-24 03:46:00,1.5464,1.54663,1.54635,1.54663,264300003.0
2005-01-24 03:47:00,1.54651,1.54668,1.54643,1.54652,242400001.0
2005-01-24 03:48:00,1.54645,1.5466,1.54614,1.54619,150100000.0
2005-01-24 03:49:00,1.5462,1.54646,1.54618,1.54634,319600004.0
2005-01-24 03:50:00,1.54628,1.54637,1.54616,1.54637,265200001.0
2005-01-24 03:51:00,1.54635,1.54651,1.54624,1.54651,316900004.0
2005-01-24 03:52:00,1.54636,1.54644,1.54623,1.54623,141400000.0
2005-01-24 03:53:00,1.5465,1.54655,1.54641,1.54643,161300002.0
2005-01-24 03:54:00,1.54601,1.54666,1.54601,1.54655,238600000.0
2005-01-24 03:55:00,1.54631,1.5466,1.54631,1.5466,78400000.0
2005-01-24 03:56:00,1.54655,1.54665,1.5464,1.54657,267499998.0
2005-01-24 03:57:00,1.54624,1.54644,1.54604,1.54604,409600004.0
2005-01-24 03:58:00,1.5466,1.54668,1.54641,1.54641,196899998.0
2005-01-24 03:59:00,1.54649,1.54649,1.54608,1.54608,282899998.0
2005-01-24 04:00:00,1.54622,1.5465,1.54617,1.54628,212799996.0
2005-01-24 04:01:00,1.54624,1.5465,1.54617,1.54628,451000002.0
2005-01-24 04:02:00,1.54643,1.54655,1.54623,1.54623,119799999.0
2005-01-24 04:03:00,1.54633,1.54648,1.54621,1.54636,243500001.0
2005-01-24 04:04:00,1.54645,1.5466,1.54631,1.54643,353600003.0
2005-01-24 04:05:00,1.54641,1.54654,1.54636,1.54643,155800001.0
2005-01-24 04:06:00,1.54647,1.5467,1.54632,1.54642,302300001.0
2005-01-24 04:07:00,1.54619,1.54642,1.54603,1.54642,307700003.0
2005-01-24 04:08:00,1.54639,1.54643,1.54619,1.54633,340799997.0
2005-01-24 04:09:00,1.5463,1.54645,1.54609,1.54628,194300001.0
2005-01-24 04:10:00,1.54637,1.54637,1.54625,1.5463,169699998.0
2005-01-24 04:11:00,1.54635,1.54635,1.54603,1.54603,245500000.0
2005-01-24 04:12:00,1.54626,1.54626,1.54614,1.54614,93500002.0
2005-01-24 04:13:00,1.54627,1.54627,1.54601,1.54601,213700000.0
2005-01-24 04:14:00,1.54608,1.54629,1.54608,1.54617,136399998.0
2005-01-24 04:15:00,1.54626,1.54631,1.54624,1.54629,122900003.0
2005-01-24 04:16:00,1.54615,1.54635,1.54606,1.54622,313100004.0
2005-01-24 04:17:00,1.54624,1.54626,1.54614,1.54616,123200002.0
2005-01-24 04:18:00,1.54622,1.54635,1.54622,1.54635,7400000.0
2005-01-24 04:19:00,1.54611,1.5463,1.54609,1.54625,294200002.0
2005-01-24 04:20:00,1.5462,1.54632,1.54604,1.5462,61699998.0
2005-01-24 04:21:00,1.54618,1.54639,1.54603,1.54612,466700002.0
2005-01-24 04:22:00,1.54608,1.54625,1.54604,1.54613,256899999.0
2005-01-24 04:23:00,1.54621,1.54663,1.54608,1.54623,430600004.0
2005-01-24 04:24:00,1.54635,1.54652,1.54622,1.54629,292700001.0
2005-01-24 04:25:00,1.54635,1.54654,1.54612,1.54624,297500001.0
2005-01-24 04:26:00,1.54659,1.54659,1.54628,1.54637,305499998.0
2005-01-24 04:27:00,1.54656,1.54662,1.54654,1.54658,28000000.0
2005-01-24 04:28:00,1.54642,1.54661,1.54642,1.54661,169799999.0
2005-01-24 04:29:00,1.54656,1.54656,1.54637,1.54637,115700001.0
2005-01-24 04:30:00,1.54633,1.54649,1.54622,1.54627,279699999.0
2005-01-24 04:31:00,1.54621,1.54638,1.54621,1.54638,41600000.0
2005-01-24 04:32:00,1.54628,1.54638,1.54623,1.54627,183999999.0
2005-01-24 04:33:00,1.54627,1.54637,1.54621,1.54631,83400000.0
2005-01-24 04:34:00,1.54632,1.54651,1.54628,1.54645,317299999.0
2005-01-24 04:35:00,1.54637,1.54649,1.54629,1.54647,266299999.0
2005-01-24 04:36:00,1.54641,1.54647,1.54627,1.54647,157400004.0
2005-01-24 04:37:00,1.54648,1.54653,1.54629,1.54629,496200001.0
2005-01-24 04:38:00,1.54653,1.54659,1.54622,1.54632,366100003.0
2005-01-24 04:39:00,1.54635,1.54645,1.54616,1.54629,351500000.0
2005-01-24 04:40:00,1.54645,1.54645,1.54625,1.54625,111700000.0
2005-01-24 04:41:00,1.54621,1.54635,1.54608,1.54619,148500000.0
2005-01-24 04:42:00,1.54623,1.5464,1.54616,1.54627,456999998.0
2005-01-24 04:43:00,1.54637,1.54652,1.54623,1.54629,465599998.0
2005-01-24 04:44:00,1.54653,1.5466,1.54634,1.54645,380300004.0
2005-01-24 04:45:00,1.54639,1.54661,1.54624,1.54637,223900000.0
2005-01-24 04:46:00,1.54647,1.54649,1.54626,1.54643,297600001.0
2005-01-24 04:47:00,1.54623,1.54641,1.54611,1.54634,345600002.0
2005-01-24 04:48:00,1.54637,1.54652,1.54634,1.54636,420600003.0
2005-01-24 04:49:00,1.5465,1.54655,1.54631,1.54648,348300004.0
2005-01-24 04:50:00,1.5465,1.54661,1.54634,1.54652,187699997.0
2005-01-24 04:51:00,1.54645,1.54655,1.54638,1.54638,289500007.0
2005-01-24 04:52:00,1.54642,1.54642,1.54619,1.54634,201799997.0
2005-01-24 04:53:00,1.54606,1.54643,1.54606,1.54606,310500003.0
2005-01-24 04:54:00,1.54609,1.54633,1.54609,1.54633,143099999.0
2005-01-24 04:55:00,1.54628,1.54628,1.54613,1.54617,93499998.0
2005-01-24 04:56:00,1.54618,1.54637,1.54614,1.54624,300999995.0
2005-01-24 04:57:00,1.54615,1.54635,1.54612,1.54619,273200002.0
2005-01-24 04:58:00,1.54612,1.54647,1.54612,1.54638,410500003.0
2005-01-24 04:59:00,1.54639,1.54652,1.54631,1.54634,177900004.0
2005-01-24 05:00:00,1.54659,1.54664,1.54646,1.54659,323899998.0
2005-01-24 05:01:00,1.5466,1.5466,1.54644,1.54644,87099999.0
2005-01-24 05:02:00,1.54639,1.54656,1.54625,1.54644,362000004.0
2005-01-24 05:03:00,1.54652,1.54661,1.54631,1.54641,193299999.0
2005-01-24 05:04:00,1.54635,1.54643,1.54622,1.54635,278900000.0
2005-01-24 05:05:00,1.54643,1.54643,1.54623,1.54623,195000003.0
2005-01-24 05:06:00,1.54632,1.54638,1.54626,1.54628,270600003.0
2005-01-24 05:07:00,1.54645,1.54645,1.54629,1.54633,281000003.0
2005-01-24 05:08:00,1.54626,1.54644,1.54623,1.5463,246000000.0
2005-01-24 05:09:00,1.54628,1.54652,1.5462,1.54648,430200002.0
2005-01-24 05:10:00,1.54642,1.54662,1.54639,1.54645,238200001.0
2005-01-24 05:11:00,1.54637,1.54645,1.5462,1.54635,134300000.0
2005-01-24 05:12:00,1.54634,1.54634,1.54607,1.54625,380600004.0
2005-01-24 05:13:00,1.54628,1.54635,1.5462,1.5463,234600001.0
2005-01-24 05:14:00,1.5463,1.54637,1.5462,1.5462,301199999.0
2005-01-24 05:15:00,1.54643,1.54656,1.54577,1.54577,282900001.0
2005-01-24 05:16:00,1.54616,1.5463,1.54616,1.5463,39400000.0
2005-01-24 05:17:00,1.54628,1.54635,1.54622,1.54622,61600000.0
2005-01-24 05:18:00,1.54611,1.54653,1.54598,1.54616,576900002.0
2005-01-24 05:19:00,1.54623,1.54623,1.54606,1.54606,45500000.0
2005-01-24 05:20:00,1.54637,1.54646,1.54625,1.54637,128699999.0
2005-01-24 05:21:00,1.54613,1.54642,1.5459,1.5459,307100000.0
2005-01-24 05:22:00,1.5463,1.54635,1.54621,1.54621,449899999.0
2005-01-24 05:23:00,1.5462,1.54642,1.54605,1.54642,245300001.0
2005-01-24 05:24:00,1.5462,1.54635,1.54604,1.54623,357700002.0
2005-01-24 05:25:00,1.54601,1.54622,1.54591,1.54622,338600000.0
2005-01-24 05:26:00,1.54619,1.54643,1.54617,1.54634,239699997.0
2005-01-24 05:27:00,1.54626,1.54657,1.54626,1.54643,279900003.0
2005-01-24 05:28:00,1.5465,1.54655,1.5463,1.54635,296000000.0
2005-01-24 05:29:00,1.54635,1.54655,1.5462,1.54626,385100004.0
2005-01-24 05:30:00,1.54645,1.5466,1.54634,1.54638,267600002.0
2005-01-24 05:31:00,1.54662,1.5468,1.54655,1.5467,319200000.0
2005-01-24 05:32:00,1.54664,1.54664,1.54641,1.54641,338400003.0
2005-01-24 05:33:00,1.54647,1.54669,1.54635,1.54647,384900004.0
2005-01-24 05:34:00,1.54658,1.54659,1.54643,1.54645,122299999.0
2005-01-24 05:35:00,1.54632,1.5465,1.54624,1.54642,413399999.0
2005-01-24 05:36:00,1.54643,1.54671,1.54633,1.54657,307700000.0
2005-01-24 05:37:00,1.54656,1.5467,1.54642,1.54656,303100000.0
2005-01-24 05:38:00,1.54657,1.54666,1.54638,1.54638,58400000.0
2005-01-24 05:39:00,1.5466,1.54682,1.54658,1.54669,290900003.0
2005-01-24 05:40:00,1.54664,1.54679,1.54653,1.54653,203700002.0
2005-01-24 05:41:00,1.54665,1.54689,1.54665,1.54686,242800000.0
2005-01-24 05:42:00,1.5468,1.54694,1.54669,1.54688,417300003.0
2005-01-24 05:43:00,1.5466,1.54687,1.54658,1.5467,274999995.0
2005-01-24 05:44:00,1.5465,1.54672,1.5465,1.54652,257200002.0
2005-01-24 05:45:00,1.54677,1.54681,1.54664,1.54664,233499997.0
2005-01-24 05:46:00,1.54672,1.5468,1.54662,1.54673,210600001.0
2005-01-24 05:47:00,1.54676,1.54696,1.54649,1.54674,202500000.0
2005-01-24 05:48:00,1.54689,1.547,1.54669,1.54669,336399998.0
2005-01-24 05:49:00,1.54673,1.54673,1.54626,1.54626,289599999.0
2005-01-24 05:50:00,1.54658,1.54659,1.54641,1.54647,401499996.0
2005-01-24 05:51:00,1.54647,1.5466,1.54644,1.54652,195400001.0
2005-01-24 05:52:00,1.54633,1.54652,1.54631,1.54638,305299999.0
2005-01-24 05:53:00,1.54647,1.54678,1.54636,1.54636,403900001.0
2005-01-24 05:54:00,1.54672,1.54688,1.5466,1.54675,337199999.0
2005-01-24 05:55:00,1.54685,1.54694,1.54668,1.54674,284600001.0
2005-01-24 05:56:00,1.5468,1.54683,1.54671,1.54675,98200002.0
2005-01-24 05:57:00,1.54683,1.54687,1.5467,1.5468,212200001.0
2005-01-24 05:58:00,1.54639,1.54678,1.54639,1.54646,340800004.0
2005-01-24 05:59:00,1.54685,1.54685,1.54666,1.5467,202500000.0
2005-01-24 06:00:00,1.54668,1.54685,1.54659,1.54685,225599997.0
2005-01-24 06:01:00,1.54685,1.54688,1.54666,1.54667,357999998.0
2005-01-24 06:02:00,1.54673,1.54673,1.54639,1.54639,178100001.0
2005-01-24 06:03:00,1.54618,1.54662,1.54616,1.54648,285300004.0
2005-01-24 06:04:00,1.54641,1.5468,1.54628,1.5467,238800003.0
2005-01-24 06:05:00,1.54668,1.54687,1.54668,1.54679,230900001.0
2005-01-24 06:06:00,1.54692,1.54692,1.54667,1.54671,335999999.0
2005-01-24 06:07:00,1.5466,1.54691,1.5466,1.54687,511299996.0
2005-01-24 06:08:00,1.54683,1.54692,1.5466,1.5466,300399996.0
2005-01-24 06:09:00,1.5468,1.5468,1.54642,1.54647,442300004.0
2005-01-24 06:10:00,1.54642,1.54667,1.54621,1.54637,347500002.0
2005-01-24 06:11:00,1.54649,1.54658,1.54638,1.54638,333100001.0
2005-01-24 06:12:00,1.5463,1.5467,1.5463,1.5467,215799999.0
2005-01-24 06:13:00,1.5467,1.54672,1.5466,1.54665,156600000.0
2005-01-24 06:14:00,1.54675,1.54675,1.54654,1.5466,270900000.0
2005-01-24 06:15:00,1.54653,1.5467,1.5463,1.54655,471900000.0
2005-01-24 06:16:00,1.54672,1.54684,1.54659,1.54667,402800000.0
2005-01-24 06:17:00,1.54664,1.54681,1.54661,1.54673,204900002.0
2005-01-24 06:18:00,1.54668,1.54675,1.54654,1.5467,328600001.0
2005-01-24 06:19:00,1.54661,1.54675,1.54652,1.54665,366099997.0
2005-01-24 06:20:00,1.54675,1.54675,1.54654,1.54657,229299998.0
2005-01-24 06:21:00,1.54675,1.54675,1.5467,1.5467,50400000.0
2005-01-24 06:22:00,1.54648,1.54659,1.5463,1.5463,229800003.0
2005-01-24 06:23:00,1.54665,1.54675,1.54641,1.5467,495300001.0
2005-01-24 06:24:00,1.5467,1.5467,1.54646,1.54661,180399998.0
2005-01-24 06:25:00,1.54668,1.54669,1.54648,1.54648,265200000.0
2005-01-24 06:26:00,1.54665,1.54676,1.5465,1.54667,417500001.0
2005-01-24 06:27:00,1.54666,1.54674,1.54655,1.54667,296400000.0
2005-01-24 06:28:00,1.54635,1.5466,1.54625,1.54648,257300004.0
2005-01-24 06:29:00,1.54677,1.54677,1.54661,1.54675,261199997.0
2005-01-24 06:30:00,1.54667,1.54667,1.54654,1.54654,39100000.0
2005-01-24 06:31:00,1.54663,1.54672,1.54658,1.54668,70300000.0
2005-01-24 06:32:00,1.5467,1.5468,1.54655,1.54659,384299996.0
2005-01-24 06:33:00,1.54656,1.5467,1.54656,1.5467,75000001.0
2005-01-24 06:34:00,1.54664,1.54683,1.54661,1.54672,321500001.0
2005-01-24 06:35:00,1.54649,1.54663,1.5462,1.54624,183799997.0
2005-01-24 06:36:00,1.54617,1.54627,1.54599,1.54619,423599992.0
2005-01-24 06:37:00,1.54614,1.54631,1.54614,1.54624,80300001.0
2005-01-24 06:38:00,1.54621,1.54646,1.54621,1.54631,228400002.0
2005-01-24 06:39:00,1.54632,1.54645,1.5462,1.54632,105600001.0
2005-01-24 06:40:00,1.54614,1.54655,1.54608,1.54615,281100001.0
2005-01-24 06:41:00,1.54646,1.54655,1.54634,1.54645,57500000.0
2005-01-24 06:42:00,1.5464,1.54655,1.5464,1.54655,275200001.0
2005-01-24 06:43:00,1.54643,1.54651,1.54624,1.54633,211700000.0
2005-01-24 06:44:00,1.54634,1.5464,1.54622,1.54624,300399994.0
2005-01-24 06:45:00,1.54656,1.54656,1.54612,1.54612,128999999.0
2005-01-24 06:46:00,1.5462,1.54649,1.5462,1.54642,267699998.0
2005-01-24 06:47:00,1.5464,1.5464,1.5464,1.5464,12800000.0
2005-01-24 06:48:00,1.54647,1.5466,1.54639,1.54643,399400001.0
2005-01-24 06:49:00,1.5465,1.5465,1.54625,1.54625,237300000.0
2005-01-24 06:50:00,1.54621,1.5465,1.54621,1.5465,168000000.0
2005-01-24 06:51:00,1.54657,1.54667,1.54643,1.54644,242700001.0
2005-01-24 06:52:00,1.54682,1.54682,1.54664,1.54664,263400004.0
2005-01-24 06:53:00,1.54662,1.54666,1.54651,1.54654,151300003.0
2005-01-24 06:54:00,1.54682,1.54691,1.54656,1.54656,324700001.0
2005-01-24 06:55:00,1.54664,1.54684,1.54634,1.54634,285500002.0
2005-01-24 06:56:00,1.54647,1.5467,1.54642,1.5467,313700001.0
2005-01-24 06:57:00,1.54654,1.54673,1.54631,1.54647,272500001.0
2005-01-24 06:58:00,1.54653,1.54653,1.54637,1.54637,151399998.0
2005-01-24 06:59:00,1.54641,1.5466,1.54624,1.54627,288199998.0
2005-01-24 07:00:00,1.54622,1.54658,1.54614,1.54646,306200005.0
2005-01-24 07:01:00,1.5465,1.54665,1.54649,1.54665,278399996.0
2005-01-24 07:02:00,1.5466,1.5466,1.5465,1.5465,118300001.0
2005-01-24 07:03:00,1.5465,1.5466,1.5465,1.5466,117500001.0
2005-01-24 07:04:00,1.5463,1.54665,1.5463,1.54665,423399997.0
2005-01-24 07:05:00,1.54659,1.5467,1.54649,1.54658,336999998.0
2005-01-24 07:06:00,1.54657,1.54666,1.54641,1.54655,367699999.0
2005-01-24 07:07:00,1.54625,1.54675,1.54615,1.54675,402300001.0
2005-01-24 07:08:00,1.54681,1.54681,1.54656,1.54656,51400000.0
2005-01-24 07:09:00,1.54659,1.54683,1.54646,1.54658,244499999.0
2005-01-24 07:10:00,1.54646,1.54672,1.54646,1.54672,26400000.0
2005-01-24 07:11:00,1.54675,1.5468,1.54662,1.54664,183299997.0
2005-01-24 07:12:00,1.54655,1.54675,1.54655,1.5467,137200002.0
2005-01-24 07:13:00,1.54653,1.54675,1.54653,1.54668,181399997.0
2005-01-24 07:14:00,1.54651,1.54661,1.54624,1.54658,263900000.0
2005-01-24 07:15:00,1.54663,1.54675,1.54652,1.54668,323500002.0
2005-01-24 07:16:00,1.54628,1.54648,1.54628,1.54628,273200000.0
2005-01-24 07:17:00,1.54617,1.54644,1.54547,1.54547,179799998.0
2005-01-24 07:18:00,1.5455,1.54614,1.5455,1.54614,146400000.0
2005-01-24 07:19:00,1.546,1.5462,1.54585,1.54604,276600001.0
2005-01-24 07:20:00,1.54617,1.54628,1.54606,1.5461,224200006.0
2005-01-24 07:21:00,1.54615,1.54625,1.54606,1.54606,129400002.0
2005-01-24 07:22:00,1.54615,1.54628,1.54598,1.54623,265300001.0
2005-01-24 07:23:00,1.54622,1.54631,1.54607,1.5462,255600002.0
2005-01-24 07:24:00,1.54606,1.54626,1.54587,1.54626,316600001.0
2005-01-24 07:25:00,1.54609,1.5463,1.54609,1.5463,338500000.0
2005-01-24 07:26:00,1.5461,1.54634,1.54609,1.54621,196499999.0
2005-01-24 07:27:00,1.54622,1.54636,1.54616,1.54631,289299999.0
2005-01-24 07:28:00,1.54626,1.5464,1.54621,1.54624,311200002.0
2005-01-24 07:29:00,1.54633,1.54645,1.54632,1.54642,261900001.0
2005-01-24 07:30:00,1.54618,1.54654,1.54601,1.5464,329299999.0
2005-01-24 07:31:00,1.54643,1.54643,1.54636,1.54636,28000000.0
2005-01-24 07:32:00,1.54645,1.54645,1.5462,1.5462,433600002.0
2005-01-24 07:33:00,1.54629,1.54645,1.54622,1.54645,134999998.0
2005-01-24 07:34:00,1.54616,1.54632,1.54604,1.54617,311299999.0
2005-01-24 07:35:00,1.54626,1.54645,1.54626,1.54645,154600002.0
2005-01-24 07:36:00,1.54623,1.54633,1.54623,1.54632,112600003.0
2005-01-24 07:37:00,1.54627,1.54645,1.54616,1.54627,154499998.0
2005-01-24 07:38:00,1.54624,1.54636,1.54624,1.54636,42400000.0
2005-01-24 07:39:00,1.54634,1.54642,1.54626,1.5464,277900000.0
2005-01-24 07:40:00,1.54627,1.54653,1.54621,1.54635,253700002.0
2005-01-24 07:41:00,1.5464,1.54645,1.54617,1.54638,358199999.0
2005-01-24 07:42:00,1.5464,1.54648,1.54624,1.54644,348600000.0
2005-01-24 07:43:00,1.5463,1.54645,1.54624,1.54645,372899998.0
2005-01-24 07:44:00,1.54623,1.54645,1.54619,1.54645,234800001.0
2005-01-24 07:45:00,1.54638,1.54645,1.54629,1.5464,346700001.0
2005-01-24 07:46:00,1.54638,1.54645,1.54632,1.5464,114800000.0
2005-01-24 07:47:00,1.54638,1.54641,1.54623,1.54623,259000000.0
2005-01-24 07:48:00,1.54635,1.5464,1.54622,1.54628,359200001.0
2005-01-24 07:49:00,1.5464,1.54645,1.5463,1.54632,394700004.0
2005-01-24 07:50:00,1.5464,1.5464,1.5463,1.5463,79499999.0
2005-01-24 07:51:00,1.54645,1.54648,1.5462,1.5462,355500005.0
2005-01-24 07:52:00,1.54605,1.5464,1.54596,1.54596,307900004.0
2005-01-24 07:53:00,1.54626,1.54647,1.54617,1.54647,196899999.0
2005-01-24 07:54:00,1.54611,1.54647,1.54611,1.54647,177400000.0
2005-01-24 07:55:00,1.5464,1.5464,1.5463,1.5463,60700001.0
2005-01-24 07:56:00,1.54657,1.5466,1.54634,1.54643,249799999.0
2005-01-24 07:57:00,1.54656,1.54656,1.54642,1.54647,137399999.0
2005-01-24 07:58:00,1.54659,1.54659,1.54646,1.54654,116699999.0
2005-01-24 07:59:00,1.54649,1.54655,1.54641,1.5465,320900002.0
2005-01-24 08:00:00,1.54641,1.54641,1.54626,1.54628,120600001.0
2005-01-24 08:01:00,1.54642,1.54657,1.54636,1.54657,435699999.0
2005-01-24 08:02:00,1.54613,1.54645,1.54602,1.54645,338600000.0
2005-01-24 08:03:00,1.54643,1.5465,1.54628,1.54637,82800000.0
2005-01-24 08:04:00,1.5465,1.5465,1.5464,1.5464,84700000.0
2005-01-24 08:05:00,1.54655,1.54655,1.5465,1.5465,155000003.0
2005-01-24 08:06:00,1.54637,1.54654,1.54618,1.54638,477800005.0
2005-01-24 08:07:00,1.54628,1.54671,1.54628,1.54671,337999999.0
2005-01-24 08:08:00,1.54641,1.54656,1.54641,1.54656,87800000.0
2005-01-24 08:09:00,1.54655,1.54663,1.54641,1.54648,177300001.0
2005-01-24 08:10:00,1.54648,1.54667,1.54629,1.54646,224500000.0
2005-01-24 08:11:00,1.54629,1.54662,1.54629,1.54662,174899997.0
2005-01-24 08:12:00,1.54655,1.5467,1.54642,1.54649,275600002.0
2005-01-24 08:13:00,1.54662,1.54689,1.54653,1.54667,270000000.0
2005-01-24 08:14:00,1.54674,1.54687,1.54651,1.54669,435600004.0
2005-01-24 08:15:00,1.5469,1.5469,1.54668,1.5467,282800004.0
2005-01-24 08:16:00,1.54683,1.54691,1.54654,1.54654,278599999.0
2005-01-24 08:17:00,1.54688,1.54697,1.5465,1.54662,259900001.0
2005-01-24 08:18:00,1.54661,1.54689,1.54661,1.54676,200099999.0
2005-01-24 08:19:00,1.54694,1.54694,1.54669,1.54681,286600000.0
2005-01-24 08:20:00,1.54685,1.54685,1.54664,1.5467,206199997.0
2005-01-24 08:21:00,1.54672,1.54688,1.54656,1.54682,148799998.0
2005-01-24 08:22:00,1.54679,1.5469,1.54665,1.5467,448800000.0
2005-01-24 08:23:00,1.54669,1.54693,1.54669,1.54669,270900000.0
2005-01-24 08:24:00,1.5469,1.5469,1.54659,1.54667,200499997.0
2005-01-24 08:25:00,1.54684,1.54704,1.54654,1.54657,305899998.0
2005-01-24 08:26:00,1.54687,1.54704,1.5468,1.54695,458699998.0
2005-01-24 08:27:00,1.54707,1.54713,1.54685,1.54704,271300000.0
2005-01-24 08:28:00,1.54701,1.54714,1.54696,1.54711,211899994.0
2005-01-24 08:29:00,1.54708,1.54709,1.54698,1.54706,99000001.0
2005-01-24 08:30:00,1.54726,1.54726,1.54705,1.54708,210200002.0
2005-01-24 08:31:00,1.54696,1.54726,1.54696,1.54726,264799999.0
2005-01-24 08:32:00,1.54726,1.54726,1.54711,1.54711,266900004.0
2005-01-24 08:33:00,1.54737,1.54737,1.5471,1.5471,274199996.0
2005-01-24 08:34:00,1.54705,1.54706,1.54666,1.54692,215100002.0
2005-01-24 08:35:00,1.5471,1.54715,1.5471,1.54715,24800001.0
2005-01-24 08:36:00,1.54694,1.54708,1.5468,1.5468,189200000.0
2005-01-24 08:37:00,1.54677,1.54692,1.54671,1.54687,310400005.0
2005-01-24 08:38:00,1.547,1.547,1.5467,1.54679,191299999.0
2005-01-24 08:39:00,1.54686,1.54689,1.54677,1.54683,63800000.0
2005-01-24 08:40:00,1.54674,1.54699,1.54664,1.54696,411200000.0
2005-01-24 08:41:00,1.5471,1.5471,1.54677,1.54681,266200001.0
2005-01-24 08:42:00,1.54689,1.54701,1.54672,1.54672,359999999.0
2005-01-24 08:43:00,1.54668,1.54688,1.5466,1.5466,298799998.0
2005-01-24 08:44:00,1.54672,1.54672,1.54647,1.54649,217200001.0
2005-01-24 08:45:00,1.5466,1.5466,1.54599,1.5463,306600003.0
2005-01-24 08:46:00,1.54598,1.54598,1.54526,1.54555,255899997.0
2005-01-24 08:47:00,1.54613,1.54618,1.54596,1.54607,239600000.0
2005-01-24 08:48:00,1.5462,1.54627,1.54589,1.54617,285400004.0
2005-01-24 08:49:00,1.54617,1.54627,1.54606,1.54612,273099999.0
2005-01-24 08:50:00,1.54622,1.54623,1.54602,1.54602,214100002.0
2005-01-24 08:51:00,1.54602,1.5461,1.5459,1.54594,106900000.0
2005-01-24 08:52:00,1.54608,1.54616,1.54601,1.54601,53600000.0
2005-01-24 08:53:00,1.54597,1.54615,1.54583,1.5459,267700001.0
2005-01-24 08:54:00,1.54583,1.54583,1.54545,1.54545,258999999.0
2005-01-24 08:55:00,1.54555,1.54566,1.54545,1.54549,138600003.0
2005-01-24 08:56:00,1.54535,1.54535,1.54516,1.54533,201300002.0
2005-01-24 08:57:00,1.54543,1.54559,1.54534,1.54556,440799999.0
2005-01-24 08:58:00,1.54557,1.54563,1.54539,1.54555,333299996.0
2005-01-24 08:59:00,1.54557,1.5458,1.54557,1.54569,451900004.0
2005-01-24 09:00:00,1.54561,1.54578,1.54553,1.54563,222000001.0
2005-01-24 09:01:00,1.54579,1.54587,1.54561,1.54569,367300002.0
2005-01-24 09:02:00,1.54563,1.54581,1.54563,1.54577,163099998.0
2005-01-24 09:03:00,1.54516,1.54548,1.54481,1.5449,155899998.0
2005-01-24 09:04:00,1.54485,1.54521,1.54485,1.54516,191899999.0
2005-01-24 09:05:00,1.54507,1.5452,1.54478,1.54494,253199998.0
2005-01-24 09:06:00,1.54501,1.54509,1.54487,1.54487,213900000.0
2005-01-24 09:07:00,1.54515,1.54522,1.54502,1.5451,303500001.0
2005-01-24 09:08:00,1.54501,1.54521,1.54496,1.54521,247100003.0
2005-01-24 09:09:00,1.5452,1.54524,1.54504,1.54504,330700002.0
2005-01-24 09:10:00,1.54517,1.54527,1.54508,1.54516,269200002.0
2005-01-24 09:11:00,1.54508,1.54536,1.54508,1.5453,250700000.0
2005-01-24 09:12:00,1.54529,1.54542,1.54514,1.54532,109400001.0
2005-01-24 09:13:00,1.54547,1.54552,1.54529,1.54534,179500003.0
2005-01-24 09:14:00,1.54543,1.54554,1.5453,1.54548,285100003.0
2005-01-24 09:15:00,1.54549,1.54553,1.54528,1.54532,299700001.0
2005-01-24 09:16:00,1.54533,1.54543,1.54533,1.54542,74200000.0
2005-01-24 09:17:00,1.54542,1.54542,1.54521,1.54525,280200000.0
2005-01-24 09:18:00,1.54529,1.54539,1.54489,1.54504,342900004.0
2005-01-24 09:19:00,1.54471,1.54501,1.54471,1.54498,230700001.0
2005-01-24 09:20:00,1.54497,1.54509,1.54472,1.54484,287400000.0
2005-01-24 09:21:00,1.54488,1.54494,1.54469,1.54481,283600003.0
2005-01-24 09:22:00,1.54497,1.54509,1.54486,1.54503,280600001.0
2005-01-24 09:23:00,1.5451,1.5451,1.54486,1.54505,226199999.0
2005-01-24 09:24:00,1.54509,1.54525,1.54499,1.54516,421200002.0
2005-01-24 09:25:00,1.54505,1.54531,1.545,1.54518,284200000.0
2005-01-24 09:26:00,1.54514,1.54541,1.54514,1.54524,283200002.0
2005-01-24 09:27:00,1.54538,1.54538,1.54514,1.5453,266100000.0
2005-01-24 09:28:00,1.54541,1.54556,1.54525,1.54538,302799997.0
2005-01-24 09:29:00,1.54523,1.54537,1.54508,1.54522,104900000.0
2005-01-24 09:30:00,1.54542,1.54547,1.5452,1.54544,449100001.0
2005-01-24 09:31:00,1.5451,1.54528,1.54495,1.54505,171699998.0
2005-01-24 09:32:00,1.54509,1.54523,1.54499,1.54499,347100004.0
2005-01-24 09:33:00,1.54515,1.54515,1.54495,1.545,382900001.0
2005-01-24 09:34:00,1.54518,1.54527,1.54495,1.54495,284599999.0
2005-01-24 09:35:00,1.54514,1.54525,1.54511,1.54524,182200001.0
2005-01-24 09:36:00,1.54517,1.54535,1.54508,1.54523,182199998.0
2005-01-24 09:37:00,1.54532,1.54542,1.54515,1.54533,366299998.0
2005-01-24 09:38:00,1.54524,1.54534,1.54497,1.54521,274400001.0
2005-01-24 09:39:00,1.54518,1.54532,1.54513,1.54522,308899997.0
2005-01-24 09:40:00,1.54527,1.54536,1.54509,1.54524,267200002.0
2005-01-24 09:41:00,1.54527,1.54527,1.545,1.54501,336500002.0
2005-01-24 09:42:00,1.54512,1.54517,1.54501,1.5451,173699998.0
2005-01-24 09:43:00,1.54481,1.54522,1.54468,1.5451,456100005.0
2005-01-24 09:44:00,1.54495,1.54506,1.54477,1.54492,161700000.0
2005-01-24 09:45:00,1.54495,1.54509,1.54476,1.5448,443099999.0
2005-01-24 09:46:00,1.54469,1.5449,1.54469,1.54473,248400006.0
2005-01-24 09:47:00,1.54474,1.54484,1.54458,1.54458,313999996.0
2005-01-24 09:48:00,1.54485,1.54495,1.54461,1.5448,414100002.0
2005-01-24 09:49:00,1.54487,1.54504,1.5448,1.54504,238900005.0
2005-01-24 09:50:00,1.54506,1.54513,1.54486,1.54505,262800004.0
2005-01-24 09:51:00,1.54495,1.54505,1.54475,1.54493,208200002.0
2005-01-24 09:52:00,1.54483,1.54507,1.54468,1.54485,258100001.0
2005-01-24 09:53:00,1.54512,1.54516,1.54488,1.54505,399800002.0
2005-01-24 09:54:00,1.54516,1.5452,1.54484,1.54484,221599998.0
2005-01-24 09:55:00,1.54487,1.54503,1.54454,1.54492,395799997.0
2005-01-24 09:56:00,1.54493,1.54509,1.54491,1.54492,326699995.0
2005-01-24 09:57:00,1.54506,1.54517,1.54489,1.54489,369199997.0
2005-01-24 09:58:00,1.54488,1.54536,1.54476,1.54536,324799997.0
2005-01-24 09:59:00,1.54515,1.54515,1.54478,1.54478,188900000.0
2005-01-24 10:00:00,1.5447,1.54493,1.54455,1.54483,314099997.0
2005-01-24 10:01:00,1.54493,1.54513,1.5448,1.54499,312100001.0
2005-01-24 10:02:00,1.545,1.545,1.54465,1.54465,461600000.0
2005-01-24 10:03:00,1.54468,1.54499,1.54468,1.54487,314199999.0
2005-01-24 10:04:00,1.54487,1.54503,1.54473,1.54497,322000001.0
2005-01-24 10:05:00,1.54478,1.54506,1.54474,1.54489,411200004.0
2005-01-24 10:06:00,1.54487,1.54503,1.54469,1.54482,233700000.0
2005-01-24 10:07:00,1.54509,1.54509,1.54472,1.5449,377800001.0
2005-01-24 10:08:00,1.5451,1.54514,1.5448,1.54506,486399999.0
2005-01-24 10:09:00,1.54507,1.54519,1.54486,1.54495,203600001.0
2005-01-24 10:10:00,1.54502,1.54521,1.54502,1.54516,327299999.0
2005-01-24 10:11:00,1.54508,1.54531,1.54498,1.54516,357300003.0
2005-01-24 10:12:00,1.54494,1.54511,1.54475,1.54491,211100002.0
2005-01-24 10:13:00,1.54493,1.54508,1.54482,1.54507,510400005.0
2005-01-24 10:14:00,1.5451,1.5451,1.54482,1.54497,294999999.0
2005-01-24 10:15:00,1.54505,1.54514,1.54492,1.54497,291800001.0
2005-01-24 10:16:00,1.54497,1.54508,1.5449,1.54497,413999995.0
2005-01-24 10:17:00,1.54506,1.54518,1.54478,1.54489,191900001.0
2005-01-24 10:18:00,1.54483,1.54501,1.54481,1.54492,280100007.0
2005-01-24 10:19:00,1.54486,1.5451,1.54478,1.545,166100001.0
2005-01-24 10:20:00,1.54487,1.54504,1.54487,1.54504,50500000.0
2005-01-24 10:21:00,1.54502,1.54505,1.5448,1.5448,240100000.0
2005-01-24 10:22:00,1.54494,1.54509,1.54486,1.54496,106999999.0
2005-01-24 10:23:00,1.54511,1.54521,1.54493,1.54499,395900002.0
2005-01-24 10:24:00,1.54517,1.54519,1.54485,1.54498,275500003.0
2005-01-24 10:25:00,1.54508,1.54508,1.54459,1.54459,487300000.0
2005-01-24 10:26:00,1.54495,1.54504,1.54477,1.54492,428700000.0
2005-01-24 10:27:00,1.54513,1.54522,1.54486,1.54513,303200001.0
2005-01-24 10:28:00,1.54525,1.54534,1.54509,1.54522,227899998.0
2005-01-24 10:29:00,1.54534,1.54542,1.54509,1.54512,453399998.0
2005-01-24 10:30:00,1.54525,1.54541,1.54514,1.54537,241100000.0
2005-01-24 10:31:00,1.54522,1.54548,1.54517,1.54524,285199998.0
2005-01-24 10:32:00,1.54528,1.54546,1.54513,1.54525,347600007.0
2005-01-24 10:33:00,1.5454,1.54573,1.54528,1.54548,481799993.0
2005-01-24 10:34:00,1.54549,1.54562,1.54531,1.54543,130200001.0
2005-01-24 10:35:00,1.54568,1.54578,1.54549,1.54551,265299999.0
2005-01-24 10:36:00,1.54569,1.54587,1.54563,1.54585,356999999.0
2005-01-24 10:37:00,1.54581,1.54581,1.54546,1.54546,320399997.0
2005-01-24 10:38:00,1.54565,1.54575,1.5455,1.54559,438100001.0
2005-01-24 10:39:00,1.54571,1.54578,1.54559,1.54566,284399997.0
2005-01-24 10:40:00,1.54548,1.54566,1.54546,1.54546,191300001.0
2005-01-24 10:41:00,1.54568,1.54572,1.54548,1.54548,420300005.0
2005-01-24 10:42:00,1.54547,1.54567,1.54543,1.54546,198100005.0
2005-01-24 10:43:00,1.54552,1.54562,1.54515,1.54547,602500005.0
2005-01-24 10:44:00,1.54558,1.54558,1.54522,1.54527,212700001.0
2005-01-24 10:45:00,1.54533,1.54557,1.54527,1.54555,294100001.0
2005-01-24 10:46:00,1.54533,1.54556,1.54514,1.54536,304299998.0
2005-01-24 10:47:00,1.54542,1.54551,1.54521,1.54535,224300007.0
2005-01-24 10:48:00,1.54543,1.54559,1.5454,1.5454,273200002.0
2005-01-24 10:49:00,1.54552,1.54556,1.54535,1.54539,269900001.0
2005-01-24 10:50:00,1.54529,1.54545,1.54529,1.54533,278600005.0
2005-01-24 10:51:00,1.54534,1.54551,1.54514,1.54537,438600003.0
2005-01-24 10:52:00,1.54519,1.54541,1.54513,1.54523,130300001.0
2005-01-24 10:53:00,1.54542,1.54556,1.54539,1.54556,141700000.0
2005-01-24 10:54:00,1.54537,1.54551,1.5453,1.5454,214600000.0
2005-01-24 10:55:00,1.54545,1.54559,1.54531,1.54535,402200004.0
2005-01-24 10:56:00,1.54552,1.54552,1.54509,1.54517,396299996.0
2005-01-24 10:57:00,1.54511,1.54534,1.54504,1.54534,297800001.0
2005-01-24 10:58:00,1.54515,1.54532,1.54513,1.54524,213100001.0
2005-01-24 10:59:00,1.5453,1.5453,1.54503,1.54508,341900000.0
2005-01-24 11:00:00,1.54523,1.54541,1.54512,1.54517,278100004.0
2005-01-24 11:01:00,1.54518,1.54525,1.54506,1.54525,235799999.0
2005-01-24 11:02:00,1.54507,1.54517,1.54491,1.54498,316800003.0
2005-01-24 11:03:00,1.54495,1.54516,1.54494,1.54505,268499999.0
2005-01-24 11:04:00,1.54479,1.5452,1.54479,1.54506,186799998.0
2005-01-24 11:05:00,1.54494,1.54515,1.54493,1.54503,376600000.0
2005-01-24 11:06:00,1.54515,1.54529,1.54499,1.54522,402499999.0
2005-01-24 11:07:00,1.54516,1.54516,1.54489,1.54496,276400002.0
2005-01-24 11:08:00,1.54501,1.54513,1.54499,1.54507,124700000.0
2005-01-24 11:09:00,1.5453,1.54533,1.5451,1.54531,305699999.0
2005-01-24 11:10:00,1.5453,1.5453,1.54513,1.54514,313700005.0
2005-01-24 11:11:00,1.54528,1.54528,1.54511,1.54511,22000000.0
2005-01-24 11:12:00,1.54504,1.54521,1.54498,1.5451,333400003.0
2005-01-24 11:13:00,1.54523,1.54529,1.54494,1.54518,237100000.0
2005-01-24 11:14:00,1.54525,1.54525,1.54498,1.54508,380000002.0
2005-01-24 11:15:00,1.54507,1.54522,1.54505,1.5451,244300002.0
2005-01-24 11:16:00,1.54523,1.54523,1.54497,1.54501,347499996.0
2005-01-24 11:17:00,1.54515,1.54527,1.54503,1.5451,288500001.0
2005-01-24 11:18:00,1.54514,1.54522,1.54501,1.54515,243700002.0
2005-01-24 11:19:00,1.54515,1.54527,1.54507,1.5451,248400000.0
2005-01-24 11:20:00,1.5453,1.5453,1.54497,1.54497,513800000.0
2005-01-24 11:21:00,1.54508,1.54523,1.54505,1.54523,241899999.0
2005-01-24 11:22:00,1.54509,1.54532,1.54503,1.54512,362100002.0
2005-01-24 11:23:00,1.54528,1.54552,1.54511,1.54522,198799999.0
2005-01-24 11:24:00,1.5453,1.54536,1.54513,1.54522,452799998.0
2005-01-24 11:25:00,1.54513,1.5454,1.54493,1.5454,283300003.0
2005-01-24 11:26:00,1.54535,1.54541,1.54525,1.54534,175899999.0
2005-01-24 11:27:00,1.54523,1.54541,1.5452,1.54541,272400000.0
2005-01-24 11:28:00,1.5453,1.54551,1.5453,1.54542,234900001.0
2005-01-24 11:29:00,1.54535,1.54544,1.545,1.545,179500002.0
2005-01-24 11:30:00,1.5454,1.54545,1.54522,1.54525,346200002.0
2005-01-24 11:31:00,1.54523,1.54536,1.54514,1.54522,410700003.0
2005-01-24 11:32:00,1.54532,1.54545,1.54527,1.54543,403400000.0
2005-01-24 11:33:00,1.54537,1.54548,1.54528,1.54545,256499998.0
2005-01-24 11:34:00,1.54529,1.54545,1.54521,1.5454,337099997.0
2005-01-24 11:35:00,1.54528,1.54545,1.54523,1.5454,388900007.0
2005-01-24 11:36:00,1.54536,1.54544,1.54526,1.54542,358700001.0
2005-01-24 11:37:00,1.54524,1.5454,1.54524,1.54538,387000002.0
2005-01-24 11:38:00,1.54548,1.54563,1.54545,1.54556,132500000.0
2005-01-24 11:39:00,1.54551,1.54565,1.54548,1.5456,329700000.0
2005-01-24 11:40:00,1.54551,1.54557,1.54537,1.5455,296300004.0
2005-01-24 11:41:00,1.54567,1.54567,1.54528,1.54539,382899999.0
2005-01-24 11:42:00,1.54525,1.5455,1.54515,1.54541,185800003.0
2005-01-24 11:43:00,1.54546,1.54551,1.54517,1.54517,298600001.0
2005-01-24 11:44:00,1.54515,1.54536,1.54511,1.54519,251400003.0
2005-01-24 11:45:00,1.54513,1.54535,1.5451,1.54535,340200003.0
2005-01-24 11:46:00,1.54531,1.54537,1.54524,1.54537,164699998.0
2005-01-24 11:47:00,1.54527,1.54544,1.54513,1.54532,377199999.0
2005-01-24 11:48:00,1.54558,1.54571,1.54534,1.54555,325699999.0
2005-01-24 11:49:00,1.54572,1.54576,1.54549,1.54549,350900000.0
2005-01-24 11:50:00,1.54569,1.54583,1.54569,1.54576,402000002.0
2005-01-24 11:51:00,1.54583,1.54583,1.54544,1.54562,410200005.0
2005-01-24 11:52:00,1.54574,1.54586,1.54561,1.54573,320999999.0
2005-01-24 11:53:00,1.54568,1.5458,1.54555,1.54572,283200001.0
2005-01-24 11:54:00,1.54577,1.5458,1.54549,1.54549,312600005.0
2005-01-24 11:55:00,1.5455,1.54578,1.54547,1.54564,245400000.0
2005-01-24 11:56:00,1.54557,1.54565,1.5454,1.54557,199800001.0
2005-01-24 11:57:00,1.54539,1.54556,1.54539,1.54556,167099999.0
2005-01-24 11:58:00,1.54551,1.54556,1.5453,1.54533,248300000.0
2005-01-24 11:59:00,1.54552,1.54563,1.5453,1.54531,318899995.0
2005-01-24 12:00:00,1.54549,1.54549,1.54507,1.54507,354700001.0
2005-01-24 12:01:00,1.54523,1.5453,1.54502,1.54502,407300002.0
2005-01-24 12:02:00,1.54513,1.5452,1.5449,1.54501,206100000.0
2005-01-24 12:03:00,1.545,1.545,1.54466,1.54486,277299999.0
2005-01-24 12:04:00,1.54478,1.54501,1.54477,1.54493,306200002.0
2005-01-24 12:05:00,1.54507,1.5451,1.54483,1.54483,392700002.0
2005-01-24 12:06:00,1.54508,1.54508,1.54463,1.54476,389900002.0
2005-01-24 12:07:00,1.54474,1.54498,1.54472,1.54485,259400002.0
2005-01-24 12:08:00,1.54488,1.54499,1.54474,1.54476,389900005.0
2005-01-24 12:09:00,1.54483,1.54483,1.54459,1.54473,221700001.0
2005-01-24 12:10:00,1.54489,1.54489,1.5446,1.5448,338400002.0
2005-01-24 12:11:00,1.54463,1.54488,1.54456,1.54488,489100000.0
2005-01-24 12:12:00,1.54483,1.545,1.54476,1.54487,395900002.0
2005-01-24 12:13:00,1.54492,1.5451,1.54492,1.5451,81400001.0
2005-01-24 12:14:00,1.5451,1.5451,1.54495,1.54495,127000000.0
2005-01-24 12:15:00,1.54506,1.54514,1.54492,1.54497,407800001.0
2005-01-24 12:16:00,1.54483,1.54499,1.54475,1.54483,310500002.0
2005-01-24 12:17:00,1.54498,1.54505,1.54489,1.54505,235999998.0
2005-01-24 12:18:00,1.54499,1.54505,1.5449,1.54492,215700001.0
2005-01-24 12:19:00,1.54442,1.54493,1.54442,1.54461,188599997.0
2005-01-24 12:20:00,1.54502,1.54502,1.54483,1.54485,234800001.0
2005-01-24 12:21:00,1.54479,1.54495,1.5447,1.54484,188400000.0
2005-01-24 12:22:00,1.54498,1.54499,1.54481,1.54489,299499998.0
2005-01-24 12:23:00,1.54497,1.54508,1.5448,1.5448,240299999.0
2005-01-24 12:24:00,1.54482,1.54502,1.54475,1.54495,86200000.0
2005-01-24 12:25:00,1.54502,1.54502,1.54464,1.54485,455099999.0
2005-01-24 12:26:00,1.54476,1.54492,1.54438,1.54441,325200003.0
2005-01-24 12:27:00,1.54484,1.54496,1.54471,1.5449,246399999.0
2005-01-24 12:28:00,1.54483,1.54491,1.54463,1.54482,254200000.0
2005-01-24 12:29:00,1.54448,1.54472,1.54424,1.54432,345900003.0
2005-01-24 12:30:00,1.54475,1.54495,1.54474,1.54495,229300002.0
2005-01-24 12:31:00,1.54491,1.54501,1.54475,1.54501,242899998.0
2005-01-24 12:32:00,1.54505,1.54505,1.54481,1.54486,397700000.0
2005-01-24 12:33:00,1.54492,1.54505,1.54492,1.54505,75900000.0
2005-01-24 12:34:00,1.54498,1.54508,1.54481,1.545,393600005.0
2005-01-24 12:35:00,1.54507,1.54515,1.54486,1.54503,367299999.0
2005-01-24 12:36:00,1.54528,1.54528,1.54507,1.54507,91900002.0
2005-01-24 12:37:00,1.54515,1.54523,1.54499,1.54523,156700001.0
2005-01-24 12:38:00,1.54515,1.54515,1.5449,1.5449,312100001.0
2005-01-24 12:39:00,1.54513,1.54514,1.5449,1.54499,251600001.0
2005-01-24 12:40:00,1.54501,1.54515,1.54481,1.54501,201400000.0
2005-01-24 12:41:00,1.54513,1.54531,1.54489,1.545,357999994.0
2005-01-24 12:42:00,1.5451,1.54513,1.545,1.54501,242300005.0
2005-01-24 12:43:00,1.54496,1.54513,1.54474,1.54498,318799999.0
2005-01-24 12:44:00,1.54466,1.54466,1.54443,1.54457,135000002.0
2005-01-24 12:45:00,1.54421,1.54448,1.54391,1.54407,436900000.0
2005-01-24 12:46:00,1.54426,1.54459,1.54413,1.54454,254000001.0
2005-01-24 12:47:00,1.54449,1.54455,1.5443,1.54431,311700005.0
2005-01-24 12:48:00,1.54416,1.54459,1.54416,1.54446,324799995.0
2005-01-24 12:49:00,1.54418,1.54435,1.54403,1.54414,376899998.0
2005-01-24 12:50:00,1.54412,1.54412,1.54375,1.54375,261400000.0
2005-01-24 12:51:00,1.54383,1.54414,1.54383,1.54397,307300010.0
2005-01-24 12:52:00,1.54366,1.54423,1.54366,1.54402,298600001.0
2005-01-24 12:53:00,1.54388,1.54402,1.54369,1.54395,328000003.0
2005-01-24 12:54:00,1.54388,1.544,1.54378,1.54389,142400001.0
2005-01-24 12:55:00,1.54385,1.54401,1.54373,1.54378,397699996.0
2005-01-24 12:56:00,1.54397,1.54413,1.54378,1.54403,345700005.0
2005-01-24 12:57:00,1.5442,1.54427,1.54396,1.54406,327500001.0
2005-01-24 12:58:00,1.54416,1.54437,1.54408,1.54431,390200001.0
2005-01-24 12:59:00,1.54433,1.54453,1.54431,1.54444,208299999.0
2005-01-24 13:00:00,1.54446,1.54448,1.54427,1.54428,199699999.0
2005-01-24 13:01:00,1.54437,1.54458,1.54435,1.54436,297299997.0
2005-01-24 13:02:00,1.54447,1.54451,1.54424,1.54424,619400008.0
2005-01-24 13:03:00,1.54434,1.5445,1.5443,1.54442,465799996.0
2005-01-24 13:04:00,1.54416,1.54441,1.54404,1.54441,281899999.0
2005-01-24 13:05:00,1.54438,1.5444,1.54423,1.54429,235700002.0
2005-01-24 13:06:00,1.54419,1.54451,1.54419,1.54441,483599997.0
2005-01-24 13:07:00,1.54434,1.54434,1.54393,1.54393,246099998.0
2005-01-24 13:08:00,1.54413,1.5443,1.54401,1.54401,199700003.0
2005-01-24 13:09:00,1.54431,1.54431,1.54417,1.54417,171999997.0
2005-01-24 13:10:00,1.54417,1.54432,1.54404,1.54408,206100001.0
2005-01-24 13:11:00,1.54417,1.54422,1.54409,1.54421,70399999.0
2005-01-24 13:12:00,1.54423,1.54423,1.54394,1.54396,311400001.0
2005-01-24 13:13:00,1.54407,1.5441,1.54391,1.54399,239399998.0
2005-01-24 13:14:00,1.54408,1.54408,1.54386,1.54386,246300000.0
2005-01-24 13:15:00,1.54386,1.544,1.54373,1.54386,282499997.0
2005-01-24 13:16:00,1.54377,1.54391,1.54362,1.54371,235800000.0
2005-01-24 13:17:00,1.54386,1.54399,1.54372,1.54372,316499996.0
2005-01-24 13:18:00,1.54346,1.54385,1.5433,1.54385,515399998.0
2005-01-24 13:19:00,1.54385,1.54385,1.5437,1.5437,51000000.0
2005-01-24 13:20:00,1.54386,1.54393,1.54377,1.54389,326299997.0
2005-01-24 13:21:00,1.54393,1.54393,1.54365,1.54365,268100000.0
2005-01-24 13:22:00,1.54371,1.54382,1.54357,1.5437,279499998.0
2005-01-24 13:23:00,1.54363,1.54373,1.54346,1.54346,205900000.0
2005-01-24 13:24:00,1.54377,1.54385,1.5436,1.54375,285600000.0
2005-01-24 13:25:00,1.54383,1.54383,1.54343,1.5437,296199999.0
2005-01-24 13:26:00,1.54368,1.54387,1.54352,1.54365,363799998.0
2005-01-24 13:27:00,1.54361,1.54383,1.54361,1.54377,147799999.0
2005-01-24 13:28:00,1.5437,1.54391,1.54354,1.54362,332900002.0
2005-01-24 13:29:00,1.54374,1.54395,1.54374,1.5438,391500001.0
2005-01-24 13:30:00,1.54397,1.54399,1.54378,1.54378,258200001.0
2005-01-24 13:31:00,1.54394,1.54405,1.54371,1.54395,276000004.0
2005-01-24 13:32:00,1.544,1.54404,1.5438,1.5438,206099999.0
2005-01-24 13:33:00,1.54385,1.54407,1.54385,1.54396,350900005.0
2005-01-24 13:34:00,1.54396,1.54414,1.54392,1.54399,304400003.0
2005-01-24 13:35:00,1.5439,1.54405,1.54375,1.54388,264700003.0
2005-01-24 13:36:00,1.54395,1.54408,1.54389,1.54395,228500002.0
2005-01-24 13:37:00,1.54409,1.54415,1.54395,1.544,173200003.0
2005-01-24 13:38:00,1.54412,1.54415,1.54403,1.54408,169600003.0
2005-01-24 13:39:00,1.54399,1.54415,1.54399,1.5441,164399999.0
2005-01-24 13:40:00,1.54412,1.54415,1.54396,1.54398,329000002.0
2005-01-24 13:41:00,1.54404,1.54421,1.54395,1.54395,81199999.0
2005-01-24 13:42:00,1.54432,1.54433,1.54406,1.54411,473999998.0
2005-01-24 13:43:00,1.54423,1.54434,1.54416,1.54433,301100003.0
2005-01-24 13:44:00,1.54428,1.5444,1.5442,1.5444,247700003.0
2005-01-24 13:45:00,1.54441,1.54446,1.5443,1.54434,120700000.0
2005-01-24 13:46:00,1.54451,1.54451,1.5442,1.54421,203899998.0
2005-01-24 13:47:00,1.54423,1.54435,1.5441,1.5441,287299996.0
2005-01-24 13:48:00,1.5443,1.5444,1.54409,1.54422,350600001.0
2005-01-24 13:49:00,1.54413,1.54447,1.54413,1.54423,214400002.0
2005-01-24 13:50:00,1.5442,1.54442,1.54415,1.54432,315599998.0
2005-01-24 13:51:00,1.54427,1.54438,1.54412,1.5442,311999999.0
2005-01-24 13:52:00,1.54436,1.54436,1.54417,1.5442,296500000.0
2005-01-24 13:53:00,1.54433,1.54433,1.54418,1.54418,171800001.0
2005-01-24 13:54:00,1.54437,1.54445,1.54417,1.54431,470700000.0
2005-01-24 13:55:00,1.54446,1.54453,1.54431,1.5444,326000004.0
2005-01-24 13:56:00,1.54442,1.54442,1.54417,1.54417,223300001.0
2005-01-24 13:57:00,1.54409,1.54424,1.5438,1.54386,331399999.0
2005-01-24 13:58:00,1.54387,1.54393,1.54368,1.54374,300999997.0
2005-01-24 13:59:00,1.54387,1.54393,1.5437,1.54372,333100002.0
2005-01-24 14:00:00,1.54378,1.54384,1.54359,1.54384,246800001.0
2005-01-24 14:01:00,1.5438,1.54402,1.54362,1.54362,516999994.0
2005-01-24 14:02:00,1.54376,1.54383,1.54361,1.54383,331599999.0
2005-01-24 14:03:00,1.54346,1.5439,1.54346,1.54373,215900000.0
2005-01-24 14:04:00,1.54377,1.54377,1.54354,1.54362,251500005.0
2005-01-24 14:05:00,1.54378,1.54378,1.54369,1.54369,68699998.0
2005-01-24 14:06:00,1.54373,1.54383,1.54356,1.54381,287600002.0
2005-01-24 14:07:00,1.54378,1.54383,1.54364,1.54369,241600001.0
2005-01-24 14:08:00,1.54374,1.54395,1.54373,1.54381,258300001.0
2005-01-24 14:09:00,1.54388,1.54416,1.54388,1.54403,199300000.0
2005-01-24 14:10:00,1.54413,1.54426,1.54397,1.54407,211000000.0
2005-01-24 14:11:00,1.54419,1.54428,1.54406,1.54414,303099997.0
2005-01-24 14:12:00,1.54414,1.54433,1.54414,1.54428,341000001.0
2005-01-24 14:13:00,1.54429,1.54436,1.54408,1.5443,253299999.0
2005-01-24 14:14:00,1.54427,1.54439,1.5441,1.54421,285700001.0
2005-01-24 14:15:00,1.54418,1.54438,1.54412,1.54424,329099996.0
2005-01-24 14:16:00,1.54412,1.5443,1.54412,1.54428,175299997.0
2005-01-24 14:17:00,1.5443,1.54435,1.54413,1.54419,216000000.0
2005-01-24 14:18:00,1.54418,1.54435,1.54414,1.5443,489100004.0
2005-01-24 14:19:00,1.54432,1.54432,1.5441,1.54411,294100000.0
2005-01-24 14:20:00,1.54418,1.54431,1.54407,1.54426,590799997.0
2005-01-24 14:21:00,1.54435,1.54438,1.54416,1.54428,334299997.0
2005-01-24 14:22:00,1.54432,1.54451,1.54423,1.54433,480400003.0
2005-01-24 14:23:00,1.54436,1.54444,1.5442,1.54435,336999999.0
2005-01-24 14:24:00,1.54433,1.54443,1.54415,1.54415,261199995.0
2005-01-24 14:25:00,1.54448,1.54452,1.54444,1.54446,121200001.0
2005-01-24 14:26:00,1.54438,1.5445,1.54425,1.54436,257100004.0
2005-01-24 14:27:00,1.5445,1.54462,1.54421,1.54453,322600000.0
2005-01-24 14:28:00,1.54455,1.54472,1.5444,1.5445,176899998.0
2005-01-24 14:29:00,1.54467,1.54498,1.54457,1.54498,522300005.0
2005-01-24 14:30:00,1.5449,1.545,1.54462,1.54475,413700009.0
2005-01-24 14:31:00,1.54476,1.54476,1.54449,1.54456,250799997.0
2005-01-24 14:32:00,1.54465,1.54472,1.54441,1.54455,421199997.0
2005-01-24 14:33:00,1.5446,1.54466,1.54447,1.54455,209300001.0
2005-01-24 14:34:00,1.54453,1.54467,1.54449,1.54466,325100000.0
2005-01-24 14:35:00,1.54455,1.54468,1.54432,1.5445,323500002.0
2005-01-24 14:36:00,1.54455,1.54463,1.54433,1.54445,427700005.0
2005-01-24 14:37:00,1.54457,1.54473,1.54455,1.5447,313300004.0
2005-01-24 14:38:00,1.54474,1.54483,1.54465,1.54469,466400003.0
2005-01-24 14:39:00,1.54462,1.54478,1.54452,1.54469,135200001.0
2005-01-24 14:40:00,1.54475,1.54483,1.54457,1.54467,251599999.0
2005-01-24 14:41:00,1.54475,1.54475,1.54457,1.54457,229100001.0
2005-01-24 14:42:00,1.54476,1.54476,1.54443,1.54459,406999997.0
2005-01-24 14:43:00,1.5447,1.54482,1.5445,1.54473,410100006.0
2005-01-24 14:44:00,1.54466,1.54478,1.54458,1.54473,249999999.0
2005-01-24 14:45:00,1.54474,1.54474,1.54456,1.54456,30600000.0
2005-01-24 14:46:00,1.54453,1.54453,1.54427,1.54428,190099995.0
2005-01-24 14:47:00,1.54441,1.54455,1.54437,1.54455,194600003.0
2005-01-24 14:48:00,1.54434,1.54455,1.54434,1.54455,126100001.0
2005-01-24 14:49:00,1.54442,1.54455,1.54425,1.54436,303599994.0
2005-01-24 14:50:00,1.54455,1.54458,1.54436,1.5445,412400004.0
2005-01-24 14:51:00,1.54408,1.54448,1.54396,1.54429,221199999.0
2005-01-24 14:52:00,1.54452,1.54459,1.5444,1.54449,386099999.0
2005-01-24 14:53:00,1.54458,1.54458,1.54431,1.54431,204100000.0
2005-01-24 14:54:00,1.5444,1.5445,1.5444,1.5445,99000000.0
2005-01-24 14:55:00,1.54442,1.54472,1.54442,1.54455,137200002.0
2005-01-24 14:56:00,1.54459,1.54459,1.54447,1.54447,89399999.0
2005-01-24 14:57:00,1.54454,1.54463,1.54447,1.54459,418000004.0
2005-01-24 14:58:00,1.54457,1.54465,1.54445,1.54445,192599999.0
2005-01-24 14:59:00,1.54437,1.54453,1.5442,1.54437,238500000.0
2005-01-24 15:00:00,1.54452,1.54452,1.54431,1.54438,295599998.0
2005-01-24 15:01:00,1.54428,1.54439,1.54394,1.54394,471600002.0
2005-01-24 15:02:00,1.54413,1.54423,1.544,1.54405,115800000.0
2005-01-24 15:03:00,1.54412,1.54416,1.544,1.544,349800002.0
2005-01-24 15:04:00,1.54422,1.54424,1.54399,1.54399,313600002.0
2005-01-24 15:05:00,1.54408,1.5443,1.54389,1.54421,291700000.0
2005-01-24 15:06:00,1.54404,1.54428,1.54397,1.54412,345000002.0
2005-01-24 15:07:00,1.54397,1.54416,1.54394,1.54397,286900005.0
2005-01-24 15:08:00,1.54408,1.54412,1.54369,1.54386,351700001.0
2005-01-24 15:09:00,1.54398,1.54398,1.54362,1.54378,159800002.0
2005-01-24 15:10:00,1.54359,1.54373,1.54343,1.54367,135600000.0
2005-01-24 15:11:00,1.54359,1.54382,1.54359,1.54382,233700002.0
2005-01-24 15:12:00,1.54382,1.54382,1.54364,1.54364,107000001.0
2005-01-24 15:13:00,1.5438,1.5438,1.54361,1.54377,178199998.0
2005-01-24 15:14:00,1.54372,1.54388,1.54364,1.54364,302200002.0
2005-01-24 15:15:00,1.54384,1.54404,1.54372,1.54372,331200004.0
2005-01-24 15:16:00,1.54398,1.54402,1.54385,1.54391,188399999.0
2005-01-24 15:17:00,1.54382,1.54392,1.54369,1.54378,245600000.0
2005-01-24 15:18:00,1.54372,1.54392,1.54367,1.54392,245700004.0
2005-01-24 15:19:00,1.54387,1.54395,1.54375,1.54395,432100006.0
2005-01-24 15:20:00,1.54401,1.54448,1.54401,1.54432,391700004.0
2005-01-24 15:21:00,1.54435,1.54459,1.54435,1.5445,184100000.0
2005-01-24 15:22:00,1.5445,1.5446,1.54438,1.54445,251299998.0
2005-01-24 15:23:00,1.5444,1.54446,1.54412,1.54412,238400000.0
2005-01-24 15:24:00,1.54437,1.54437,1.54404,1.54425,215199998.0
2005-01-24 15:25:00,1.54442,1.54449,1.54428,1.5444,220999999.0
2005-01-24 15:26:00,1.54437,1.54448,1.54431,1.54448,314799997.0
2005-01-24 15:27:00,1.5445,1.54455,1.5443,1.5445,337299997.0
2005-01-24 15:28:00,1.54447,1.54453,1.54435,1.54439,281800000.0
2005-01-24 15:29:00,1.54452,1.54452,1.5442,1.5442,232400000.0
2005-01-24 15:30:00,1.54439,1.54448,1.54419,1.54439,178699998.0
2005-01-24 15:31:00,1.54442,1.54448,1.54429,1.54441,136399999.0
2005-01-24 15:32:00,1.54433,1.54449,1.54427,1.54439,278799997.0
2005-01-24 15:33:00,1.54453,1.54453,1.54428,1.54441,380700000.0
2005-01-24 15:34:00,1.54436,1.54443,1.54409,1.54424,206200001.0
2005-01-24 15:35:00,1.54447,1.54451,1.54428,1.54428,266000001.0
2005-01-24 15:36:00,1.54432,1.54435,1.54415,1.54415,152400002.0
2005-01-24 15:37:00,1.5441,1.54425,1.54401,1.54415,236399999.0
2005-01-24 15:38:00,1.54424,1.54439,1.54416,1.54416,252600000.0
2005-01-24 15:39:00,1.54423,1.5444,1.54401,1.5444,216400001.0
2005-01-24 15:40:00,1.54436,1.54445,1.54427,1.54445,142199998.0
2005-01-24 15:41:00,1.54421,1.54438,1.54421,1.54438,66999999.0
2005-01-24 15:42:00,1.54424,1.54451,1.54424,1.5445,172900001.0
2005-01-24 15:43:00,1.5444,1.54441,1.54422,1.54428,269800000.0
2005-01-24 15:44:00,1.54427,1.5444,1.54406,1.54437,188399997.0
2005-01-24 15:45:00,1.54429,1.54443,1.54411,1.54424,338600005.0
2005-01-24 15:46:00,1.54422,1.54439,1.54406,1.54421,313400000.0
2005-01-24 15:47:00,1.54442,1.54442,1.54419,1.5442,203800000.0
2005-01-24 15:48:00,1.54425,1.54442,1.54419,1.54432,293199999.0
2005-01-24 15:49:00,1.54427,1.54438,1.54414,1.54428,281299998.0
2005-01-24 15:50:00,1.54428,1.5444,1.54421,1.5444,197600001.0
2005-01-24 15:51:00,1.54429,1.54445,1.5442,1.54435,229400003.0
2005-01-24 15:52:00,1.54444,1.54449,1.54429,1.54436,309600003.0
2005-01-24 15:53:00,1.54442,1.54442,1.54414,1.54414,186600002.0
2005-01-24 15:54:00,1.54422,1.54437,1.54408,1.5442,287400005.0
2005-01-24 15:55:00,1.54415,1.54425,1.54404,1.54416,49500000.0
2005-01-24 15:56:00,1.54411,1.54432,1.54406,1.54432,467299999.0
2005-01-24 15:57:00,1.54419,1.5444,1.54419,1.54432,197499997.0
2005-01-24 15:58:00,1.54436,1.54441,1.54425,1.5443,104899999.0
2005-01-24 15:59:00,1.54425,1.54433,1.54413,1.54416,331599999.0
2005-01-24 16:00:00,1.54422,1.54435,1.54422,1.54435,20000000.0
2005-01-24 16:01:00,1.54405,1.54438,1.54405,1.54432,306400001.0
2005-01-24 16:02:00,1.5444,1.5444,1.54415,1.5442,326600007.0
2005-01-24 16:03:00,1.54429,1.54448,1.54416,1.54448,509400000.0
2005-01-24 16:04:00,1.54427,1.54443,1.54424,1.54424,192899999.0
2005-01-24 16:05:00,1.54432,1.5444,1.54423,1.54439,288400000.0
2005-01-24 16:06:00,1.54428,1.54459,1.54428,1.54456,214199999.0
2005-01-24 16:07:00,1.54448,1.54453,1.54418,1.5443,273800001.0
2005-01-24 16:08:00,1.54444,1.5445,1.54435,1.54448,138400000.0
2005-01-24 16:09:00,1.54451,1.54451,1.54437,1.54437,166099998.0
2005-01-24 16:10:00,1.5444,1.54447,1.54421,1.54445,256799998.0
2005-01-24 16:11:00,1.5444,1.54449,1.54422,1.54439,335399996.0
2005-01-24 16:12:00,1.54455,1.54466,1.54442,1.54455,378000003.0
2005-01-24 16:13:00,1.54443,1.54484,1.54443,1.54471,355400001.0
2005-01-24 16:14:00,1.54461,1.54491,1.5445,1.54491,313799999.0
2005-01-24 16:15:00,1.54483,1.54505,1.54463,1.54489,212499999.0
2005-01-24 16:16:00,1.54502,1.5451,1.54491,1.54493,400300002.0
2005-01-24 16:17:00,1.5451,1.5451,1.54488,1.54497,289900004.0
2005-01-24 16:18:00,1.54499,1.54508,1.54486,1.54492,314499999.0
2005-01-24 16:19:00,1.54496,1.54508,1.54476,1.54492,298899999.0
2005-01-24 16:20:00,1.54504,1.54515,1.5449,1.54504,353800000.0
2005-01-24 16:21:00,1.54503,1.54514,1.54493,1.54499,37300000.0
2005-01-24 16:22:00,1.54496,1.54497,1.54478,1.54482,355499999.0
2005-01-24 16:23:00,1.54488,1.54497,1.54466,1.54491,344700002.0
2005-01-24 16:24:00,1.54471,1.54494,1.54471,1.54482,308200004.0
2005-01-24 16:25:00,1.54469,1.54489,1.54469,1.54486,381100000.0
2005-01-24 16:26:00,1.54475,1.54475,1.54441,1.54454,134999998.0
2005-01-24 16:27:00,1.54459,1.54479,1.54446,1.54447,222000002.0
2005-01-24 16:28:00,1.54451,1.54479,1.54449,1.54456,352199997.0
2005-01-24 16:29:00,1.54467,1.54467,1.54444,1.54452,260200001.0
2005-01-24 16:30:00,1.54455,1.54477,1.5444,1.54453,488800004.0
2005-01-24 16:31:00,1.5445,1.54465,1.54429,1.54461,260900004.0
2005-01-24 16:32:00,1.54472,1.54477,1.54451,1.54459,358800003.0
2005-01-24 16:33:00,1.54467,1.54478,1.54459,1.54459,146400000.0
2005-01-24 16:34:00,1.54469,1.54489,1.54457,1.54465,230099999.0
2005-01-24 16:35:00,1.54474,1.54485,1.5446,1.54471,364099996.0
2005-01-24 16:36:00,1.54473,1.54496,1.5447,1.54488,367300000.0
2005-01-24 16:37:00,1.54503,1.54519,1.54492,1.54509,237100003.0
2005-01-24 16:38:00,1.54514,1.54514,1.54476,1.54491,463799998.0
2005-01-24 16:39:00,1.54491,1.54498,1.54482,1.54494,326500000.0
2005-01-24 16:40:00,1.54497,1.54497,1.54485,1.54491,168600000.0
2005-01-24 16:41:00,1.54498,1.54498,1.54471,1.54471,290900000.0
2005-01-24 16:42:00,1.54466,1.5451,1.54466,1.5451,462399997.0
2005-01-24 16:43:00,1.54493,1.54511,1.54471,1.54502,190900003.0
2005-01-24 16:44:00,1.54504,1.54504,1.54468,1.54493,425899997.0
2005-01-24 16:45:00,1.54491,1.54509,1.54483,1.54485,303599999.0
2005-01-24 16:46:00,1.54499,1.54504,1.54474,1.54478,382300003.0
2005-01-24 16:47:00,1.54495,1.54512,1.54485,1.54512,229599998.0
2005-01-24 16:48:00,1.54518,1.54518,1.54494,1.54498,166199998.0
2005-01-24 16:49:00,1.54518,1.54518,1.54501,1.54501,109199998.0
2005-01-24 16:50:00,1.5451,1.5451,1.54491,1.54503,188699999.0
2005-01-24 16:51:00,1.54503,1.54516,1.54474,1.54474,340100001.0
2005-01-24 16:52:00,1.54507,1.54507,1.54496,1.54498,288200001.0
2005-01-24 16:53:00,1.5451,1.5451,1.54494,1.54494,113499999.0
2005-01-24 16:54:00,1.54492,1.5451,1.54479,1.54481,554900006.0
2005-01-24 16:55:00,1.54503,1.54518,1.54491,1.54501,429399999.0
2005-01-24 16:56:00,1.54506,1.5452,1.545,1.54508,259599997.0
2005-01-24 16:57:00,1.54496,1.54505,1.54489,1.54505,204700004.0
2005-01-24 16:58:00,1.54467,1.54496,1.54467,1.54485,227299998.0
2005-01-24 16:59:00,1.54461,1.54484,1.54461,1.54484,239600000.0
2005-01-24 17:00:00,1.54485,1.54495,1.54462,1.54483,371499998.0
2005-01-24 17:01:00,1.54482,1.5449,1.54459,1.5448,251400000.0
2005-01-24 17:02:00,1.54488,1.54495,1.54473,1.54483,307700003.0
2005-01-24 17:03:00,1.54496,1.54505,1.54473,1.54482,244099996.0
2005-01-24 17:04:00,1.54507,1.54511,1.54472,1.54472,310900001.0
2005-01-24 17:05:00,1.54502,1.54512,1.54486,1.54494,309400003.0
2005-01-24 17:06:00,1.54499,1.54513,1.54489,1.54503,219300000.0
2005-01-24 17:07:00,1.54513,1.54513,1.54489,1.54491,305400000.0
2005-01-24 17:08:00,1.54488,1.54505,1.54479,1.54505,310600000.0
2005-01-24 17:09:00,1.54498,1.54503,1.54482,1.54496,262800003.0
2005-01-24 17:10:00,1.54486,1.54505,1.54482,1.54495,194400000.0
2005-01-24 17:11:00,1.54498,1.54513,1.54497,1.54502,234099999.0
2005-01-24 17:12:00,1.5452,1.5452,1.54501,1.54512,230799999.0
2005-01-24 17:13:00,1.54511,1.54521,1.54488,1.54507,357700001.0
2005-01-24 17:14:00,1.54512,1.54512,1.54489,1.54492,245700002.0
2005-01-24 17:15:00,1.54504,1.54511,1.54489,1.54496,254799998.0
2005-01-24 17:16:00,1.54498,1.54523,1.54495,1.54521,452000001.0
2005-01-24 17:17:00,1.54513,1.54521,1.54497,1.54513,237300002.0
2005-01-24 17:18:00,1.54522,1.54529,1.54501,1.54501,272000002.0
2005-01-24 17:19:00,1.54515,1.54522,1.54501,1.54513,128500001.0
2005-01-24 17:20:00,1.54504,1.54512,1.54489,1.545,281399996.0
2005-01-24 17:21:00,1.54503,1.5451,1.54485,1.54502,242000001.0
2005-01-24 17:22:00,1.54502,1.54516,1.54499,1.54506,138700003.0
2005-01-24 17:23:00,1.5453,1.5453,1.54502,1.5452,360100006.0
2005-01-24 17:24:00,1.54533,1.54541,1.54502,1.54517,297000004.0
2005-01-24 17:25:00,1.54525,1.54525,1.54515,1.54517,55200000.0
2005-01-24 17:26:00,1.54521,1.54528,1.54509,1.54522,363399999.0
2005-01-24 17:27:00,1.54513,1.54525,1.54512,1.54524,206999998.0
2005-01-24 17:28:00,1.54524,1.54539,1.5451,1.54521,395499999.0
2005-01-24 17:29:00,1.54528,1.54528,1.54511,1.54526,376999997.0
2005-01-24 17:30:00,1.54505,1.54539,1.54505,1.54534,449000005.0
2005-01-24 17:31:00,1.54522,1.54561,1.54501,1.54545,353700000.0
2005-01-24 17:32:00,1.54561,1.54561,1.54496,1.54502,190000003.0
2005-01-24 17:33:00,1.54499,1.54517,1.54477,1.54504,420199995.0
2005-01-24 17:34:00,1.54484,1.54508,1.54481,1.54503,239100000.0
2005-01-24 17:35:00,1.54513,1.54531,1.54512,1.54519,301200000.0
2005-01-24 17:36:00,1.54498,1.54523,1.54498,1.54508,136900000.0
2005-01-24 17:37:00,1.54511,1.54539,1.54502,1.5452,299700007.0
2005-01-24 17:38:00,1.54523,1.54554,1.54513,1.54531,474900002.0
2005-01-24 17:39:00,1.54538,1.54554,1.54525,1.54539,337100006.0
2005-01-24 17:40:00,1.54529,1.54559,1.54529,1.54531,277200002.0
2005-01-24 17:41:00,1.5453,1.54551,1.54528,1.5454,328099998.0
2005-01-24 17:42:00,1.5453,1.54539,1.5451,1.54523,229899998.0
2005-01-24 17:43:00,1.54534,1.54546,1.54519,1.54522,326500000.0
2005-01-24 17:44:00,1.54518,1.54553,1.54518,1.54543,363199999.0
2005-01-24 17:45:00,1.54545,1.5455,1.5453,1.5453,391500001.0
2005-01-24 17:46:00,1.54543,1.54543,1.5453,1.5453,146499999.0
2005-01-24 17:47:00,1.54513,1.54547,1.54513,1.54534,275499999.0
2005-01-24 17:48:00,1.54545,1.54545,1.54524,1.54528,229400002.0
2005-01-24 17:49:00,1.54508,1.54539,1.54502,1.54537,400700000.0
2005-01-24 17:50:00,1.5454,1.54552,1.54533,1.54544,221200001.0
2005-01-24 17:51:00,1.54542,1.54551,1.54534,1.54542,156900001.0
2005-01-24 17:52:00,1.5455,1.5455,1.54521,1.54538,308999996.0
2005-01-24 17:53:00,1.54527,1.54545,1.54516,1.54526,343499998.0
2005-01-24 17:54:00,1.54548,1.54548,1.54509,1.54516,428199998.0
2005-01-24 17:55:00,1.54526,1.54526,1.54511,1.54516,181600002.0
2005-01-24 17:56:00,1.5453,1.54532,1.54499,1.54499,174400001.0
2005-01-24 17:57:00,1.54514,1.54516,1.54505,1.54505,118200001.0
2005-01-24 17:58:00,1.54517,1.54536,1.54503,1.54515,185400001.0
2005-01-24 17:59:00,1.54512,1.54541,1.54507,1.54507,273099999.0
2005-01-24 18:00:00,1.54499,1.54535,1.54498,1.54526,258099999.0
2005-01-24 18:01:00,1.5463,1.5465,1.5463,1.5463,1803199996.0
2005-01-24 18:02:00,1.5465,1.5465,1.5463,1.5465,1803199996.0
2005-01-24 18:07:00,1.5467,1.5467,1.5465,1.5465,1803199996.0
2005-01-24 18:09:00,1.54531,1.54555,1.54521,1.54538,1803199996.0
2005-01-24 18:11:00,1.5457,1.54581,1.54532,1.54548,1705999999.0
2005-01-24 18:12:00,1.5457,1.54573,1.54542,1.54557,1899099993.0
2005-01-24 18:13:00,1.54573,1.54573,1.5454,1.54545,1361000018.0
2005-01-24 18:14:00,1.5465,1.5467,1.5463,1.5463,1034300000.0
2005-01-24 18:15:00,1.54558,1.54558,1.54538,1.5455,1034300000.0
2005-01-24 18:16:00,1.5465,1.5465,1.5463,1.5465,1740100001.0
2005-01-24 18:17:00,1.54563,1.54572,1.5454,1.54555,1740100001.0
2005-01-24 18:18:00,1.54541,1.54572,1.54541,1.54568,772800002.0
2005-01-24 18:19:00,1.54567,1.54579,1.54545,1.54568,2124900010.0
2005-01-24 18:20:00,1.54582,1.54582,1.54557,1.54565,1930600000.0
2005-01-24 18:21:00,1.54572,1.54581,1.54538,1.54549,949799999.0
2005-01-24 18:22:00,1.54551,1.54572,1.54542,1.54545,612600000.0
2005-01-24 18:24:00,1.5463,1.5465,1.5463,1.5465,1351800005.0
2005-01-24 18:27:00,1.5458,1.5458,1.54534,1.54534,1351800005.0
2005-01-24 18:28:00,1.5463,1.5465,1.5463,1.5465,1646100012.0
2005-01-24 18:29:00,1.54562,1.54582,1.54562,1.54571,1646100012.0
2005-01-24 18:30:00,1.54564,1.54576,1.54548,1.54548,1010499997.0
2005-01-24 18:31:00,1.54557,1.546,1.54553,1.5459,1072300000.0
2005-01-24 18:32:00,1.54603,1.54646,1.54596,1.54614,1209600002.0
2005-01-24 18:33:00,1.5465,1.5465,1.5463,1.5465,2103200003.0
2005-01-24 18:35:00,1.54643,1.54649,1.54611,1.5463,2103200003.0
2005-01-24 18:36:00,1.54627,1.54635,1.54604,1.54621,1241800009.0
2005-01-24 18:37:00,1.54633,1.54643,1.54613,1.54638,1852800011.0
2005-01-24 18:38:00,1.54632,1.54653,1.54615,1.54639,1456100002.0
2005-01-24 18:39:00,1.54643,1.54656,1.54625,1.54629,1989499992.0
2005-01-24 18:40:00,1.5463,1.5465,1.5463,1.5465,1142700002.0
2005-01-24 18:41:00,1.54617,1.54636,1.54603,1.54622,1142700002.0
2005-01-24 18:42:00,1.54635,1.54641,1.54609,1.54609,1105300007.0
2005-01-24 18:43:00,1.54617,1.54643,1.54593,1.54599,427900001.0
2005-01-24 18:44:00,1.54638,1.54638,1.54594,1.54607,838400002.0
2005-01-24 18:45:00,1.54624,1.54628,1.54601,1.54605,647900000.0
2005-01-24 18:46:00,1.54627,1.54627,1.54574,1.54574,304700005.0
2005-01-24 18:47:00,1.54611,1.54611,1.54585,1.54594,217500003.0
2005-01-24 18:48:00,1.54608,1.54608,1.54581,1.5459,1209400005.0
2005-01-24 18:49:00,1.54609,1.54613,1.54599,1.54603,238800000.0
2005-01-24 18:50:00,1.54596,1.54596,1.54558,1.54558,770100001.0
2005-01-24 18:51:00,1.54566,1.54585,1.54556,1.54583,1276900006.0
2005-01-24 18:52:00,1.54583,1.546,1.54569,1.546,1320700001.0
2005-01-24 18:53:00,1.54587,1.54599,1.54571,1.5458,1326900004.0
2005-01-24 18:54:00,1.546,1.54607,1.54585,1.54589,631800000.0
2005-01-24 18:55:00,1.54596,1.54619,1.54573,1.54582,1923600006.0
2005-01-24 18:56:00,1.5459,1.54623,1.54578,1.54614,871199996.0
2005-01-24 18:57:00,1.54623,1.54633,1.54592,1.54624,891900001.0
2005-01-24 18:58:00,1.54627,1.54635,1.54606,1.54607,1343600006.0
2005-01-24 18:59:00,1.54627,1.54633,1.54602,1.54619,1832100005.0
2005-01-24 19:00:00,1.54635,1.54635,1.54617,1.54618,627100000.0
2005-01-24 19:01:00,1.5463,1.5463,1.54596,1.54604,402700000.0
2005-01-24 19:02:00,1.54631,1.54636,1.54607,1.54622,734399999.0
2005-01-24 19:03:00,1.54628,1.54646,1.54617,1.54624,741599994.0
2005-01-24 19:04:00,1.54619,1.54641,1.54618,1.54626,281699996.0
2005-01-24 19:05:00,1.54626,1.54651,1.54623,1.5464,939099998.0
2005-01-24 19:06:00,1.54644,1.54644,1.54615,1.54616,1802000007.0
2005-01-24 19:07:00,1.54634,1.54659,1.54623,1.54636,901500005.0
2005-01-24 19:08:00,1.54646,1.54651,1.54624,1.54624,1603300012.0
2005-01-24 19:09:00,1.54625,1.54656,1.54623,1.5464,1372099984.0
2005-01-24 19:10:00,1.54646,1.54651,1.54623,1.54644,871800004.0
2005-01-24 19:11:00,1.54652,1.54652,1.54615,1.54645,1395000004.0
2005-01-24 19:12:00,1.54634,1.5465,1.5463,1.54642,897200000.0
2005-01-24 19:13:00,1.54641,1.54659,1.54633,1.54637,480000001.0
2005-01-24 19:14:00,1.54637,1.54645,1.54627,1.54628,432600003.0
2005-01-24 19:15:00,1.54635,1.54636,1.54614,1.54627,1299900006.0
2005-01-24 19:16:00,1.54622,1.54636,1.5461,1.5462,438900000.0
2005-01-24 19:17:00,1.54652,1.54652,1.54612,1.54612,769199999.0
2005-01-24 19:18:00,1.54634,1.54645,1.54623,1.54638,610399995.0
2005-01-24 19:19:00,1.54629,1.54647,1.54617,1.54643,1085600009.0
2005-01-24 19:20:00,1.54636,1.54645,1.54613,1.5464,1058000001.0
2005-01-24 19:21:00,1.54627,1.54645,1.54627,1.5464,882500005.0
2005-01-24 19:22:00,1.54637,1.54642,1.54621,1.54628,428900002.0
2005-01-24 19:23:00,1.54612,1.54641,1.54601,1.54613,576200000.0
2005-01-24 19:24:00,1.54633,1.54633,1.54617,1.54617,747300001.0
2005-01-24 19:25:00,1.54612,1.54632,1.54603,1.54616,979599997.0
2005-01-24 19:26:00,1.54638,1.54645,1.54624,1.5464,987500005.0
2005-01-24 19:27:00,1.54629,1.54645,1.54622,1.54638,1092000004.0
2005-01-24 19:28:00,1.54638,1.54643,1.54618,1.54618,530800000.0
2005-01-24 19:29:00,1.54616,1.54637,1.54594,1.54617,661600000.0
2005-01-24 19:30:00,1.5465,1.5465,1.5463,1.5463,1253700001.0
2005-01-24 19:31:00,1.54634,1.54641,1.54612,1.54627,1253700001.0
2005-01-24 19:32:00,1.54628,1.54648,1.54609,1.54622,925200005.0
2005-01-24 19:33:00,1.54628,1.54652,1.54626,1.54637,922499999.0
2005-01-24 19:34:00,1.5464,1.54648,1.54621,1.5463,1655700010.0
2005-01-24 19:35:00,1.54629,1.54645,1.54612,1.54645,916999997.0
2005-01-24 19:36:00,1.54642,1.54642,1.54606,1.5461,865599993.0
2005-01-24 19:37:00,1.54606,1.54643,1.54606,1.54643,392100008.0
2005-01-24 19:38:00,1.54628,1.54663,1.54626,1.5463,785900001.0
2005-01-24 19:39:00,1.54636,1.54655,1.54592,1.54604,1090500000.0
2005-01-24 19:40:00,1.54612,1.54627,1.54593,1.54602,541900005.0
2005-01-24 19:41:00,1.5462,1.54636,1.54616,1.54624,347799994.0
2005-01-24 19:42:00,1.54643,1.54643,1.54619,1.54629,600499993.0
2005-01-24 19:43:00,1.5463,1.5464,1.54594,1.54616,480600000.0
2005-01-24 19:44:00,1.54631,1.54631,1.54594,1.54596,1042200003.0
2005-01-24 19:45:00,1.54597,1.5463,1.54597,1.5463,359400005.0
2005-01-24 19:46:00,1.54615,1.54641,1.54577,1.54583,635599998.0
2005-01-24 19:47:00,1.54612,1.54631,1.54612,1.54624,222800000.0
2005-01-24 19:48:00,1.54611,1.5463,1.54609,1.54616,783300002.0
2005-01-24 19:49:00,1.54612,1.54612,1.54585,1.54601,1485800001.0
2005-01-24 19:50:00,1.54607,1.54615,1.54593,1.54607,159799997.0
2005-01-24 19:51:00,1.54609,1.54612,1.54597,1.54605,541900000.0
2005-01-24 19:52:00,1.54615,1.54622,1.54599,1.54608,373600000.0
2005-01-24 19:53:00,1.54616,1.54616,1.54588,1.54588,589200001.0
2005-01-24 19:54:00,1.54598,1.54626,1.54598,1.54619,464300001.0
2005-01-24 19:55:00,1.54631,1.54636,1.54607,1.54613,479500001.0
2005-01-24 19:56:00,1.54621,1.54638,1.54613,1.54638,1126000006.0
2005-01-24 19:57:00,1.54628,1.5464,1.54618,1.54635,1606500000.0
2005-01-24 19:58:00,1.54619,1.54643,1.54615,1.54628,1275300008.0
2005-01-24 19:59:00,1.54643,1.5465,1.54628,1.54636,1221300006.0
2005-01-24 20:00:00,1.54636,1.54653,1.54634,1.54647,607200003.0
2005-01-24 20:01:00,1.54638,1.54655,1.54632,1.54647,782000004.0
2005-01-24 20:02:00,1.54647,1.54649,1.54631,1.5464,401400000.0
2005-01-24 20:03:00,1.5463,1.54645,1.5463,1.54645,234099998.0
2005-01-24 20:04:00,1.54632,1.54641,1.54626,1.54637,367200002.0
2005-01-24 20:05:00,1.54628,1.54639,1.54618,1.5463,395500001.0
2005-01-24 20:06:00,1.54635,1.54642,1.54627,1.54636,382000005.0
2005-01-24 20:07:00,1.54623,1.54631,1.54606,1.54613,89100000.0
2005-01-24 20:08:00,1.54619,1.54632,1.54613,1.54618,1364700001.0
2005-01-24 20:09:00,1.54614,1.54627,1.54606,1.54614,402900002.0
2005-01-24 20:10:00,1.54614,1.54624,1.54605,1.5461,363800003.0
2005-01-24 20:11:00,1.54616,1.5463,1.54615,1.5463,757000007.0
2005-01-24 20:12:00,1.54618,1.54635,1.54615,1.54615,268800003.0
2005-01-24 20:13:00,1.54636,1.54639,1.54606,1.54613,1674900013.0
2005-01-24 20:14:00,1.54623,1.54632,1.54607,1.54617,427700001.0
2005-01-24 20:15:00,1.54597,1.54651,1.54597,1.54651,1332300004.0
2005-01-24 20:16:00,1.5463,1.54638,1.54622,1.5463,1789100008.0
2005-01-24 20:17:00,1.54635,1.54638,1.5462,1.54634,413100008.0
2005-01-24 20:18:00,1.54632,1.54632,1.54604,1.54604,566400002.0
2005-01-24 20:19:00,1.5465,1.5465,1.5463,1.5463,695900000.0
2005-01-24 20:21:00,1.54627,1.54635,1.54614,1.54635,695900000.0
2005-01-24 20:22:00,1.54621,1.54636,1.54621,1.54627,519899997.0
2005-01-24 20:23:00,1.54587,1.54623,1.54569,1.54585,1259099994.0
2005-01-24 20:24:00,1.54625,1.54625,1.546,1.5461,450000002.0
2005-01-24 20:25:00,1.5462,1.54628,1.54603,1.54623,713599999.0
2005-01-24 20:26:00,1.54616,1.54622,1.546,1.54604,297699996.0
2005-01-24 20:27:00,1.54608,1.54633,1.54607,1.5462,400600002.0
2005-01-24 20:29:00,1.54631,1.54637,1.54606,1.54623,1663500007.0
2005-01-24 20:30:00,1.5467,1.5467,1.5467,1.5467,2043100008.0
2005-01-24 20:31:00,1.5463,1.54637,1.54613,1.54617,2043100008.0
2005-01-24 20:32:00,1.5467,1.5467,1.5467,1.5467,544400000.0
2005-01-24 20:33:00,1.5463,1.54635,1.54605,1.54605,544400000.0
2005-01-24 20:34:00,1.54621,1.54623,1.54596,1.54597,288100000.0
2005-01-24 20:35:00,1.54612,1.54615,1.54588,1.54603,514000001.0
2005-01-24 20:36:00,1.54625,1.54637,1.54605,1.54626,537700004.0
2005-01-24 20:37:00,1.54625,1.54646,1.54609,1.54616,1050200008.0
2005-01-24 20:38:00,1.54615,1.54651,1.546,1.54611,1925100002.0
2005-01-24 20:39:00,1.54648,1.54648,1.54603,1.5461,1096700004.0
2005-01-24 20:40:00,1.54611,1.54624,1.54594,1.54607,1050100000.0
2005-01-24 20:41:00,1.54623,1.54627,1.54592,1.54614,358500005.0
2005-01-24 20:42:00,1.54604,1.54621,1.54597,1.54617,170599998.0
2005-01-24 20:43:00,1.5463,1.54637,1.5461,1.5461,1008700001.0
2005-01-24 20:44:00,1.54605,1.54629,1.54597,1.54614,1270500002.0
2005-01-24 20:45:00,1.54603,1.54626,1.54596,1.54596,791699998.0
2005-01-24 20:46:00,1.54643,1.5465,1.54613,1.54635,463900002.0
2005-01-24 20:47:00,1.5463,1.54636,1.54602,1.54613,911499998.0
2005-01-24 20:48:00,1.54628,1.54647,1.54615,1.54618,1425400006.0
2005-01-24 20:49:00,1.54617,1.5464,1.54603,1.5463,727100006.0
2005-01-24 20:50:00,1.54653,1.54653,1.5463,1.54633,2049400014.0
2005-01-24 20:51:00,1.54639,1.5465,1.54614,1.54618,335999999.0
2005-01-24 20:52:00,1.54638,1.54652,1.54634,1.54646,1419600006.0
2005-01-24 20:53:00,1.54633,1.54653,1.54633,1.54648,1544700003.0
2005-01-24 20:54:00,1.54648,1.54663,1.54639,1.54643,793100000.0
2005-01-24 20:55:00,1.54637,1.54649,1.54624,1.54633,591600007.0
2005-01-24 20:57:00,1.5461,1.5461,1.5461,1.5461,1619800005.0
2005-01-24 20:58:00,1.5461,1.5461,1.5461,1.5461,1619800005.0
2005-01-24 20:59:00,1.5461,1.5461,1.5459,1.5459,1619800005.0
2005-01-24 21:00:00,1.5461,1.5461,1.5457,1.5457,1619800005.0
2005-01-24 21:01:00,1.5459,1.5459,1.5457,1.5457,1619800005.0
2005-01-24 21:02:00,1.54594,1.54609,1.54574,1.54605,1619800005.0
2005-01-24 21:03:00,1.54606,1.54623,1.54591,1.54602,1536900005.0
2005-01-24 21:04:00,1.54604,1.54617,1.54595,1.54612,191100002.0
2005-01-24 21:05:00,1.54605,1.54619,1.54594,1.54604,628900003.0
2005-01-24 21:06:00,1.54613,1.54633,1.54596,1.54615,458400002.0
2005-01-24 21:07:00,1.54625,1.54625,1.54605,1.54609,317800005.0
2005-01-24 21:08:00,1.5461,1.54625,1.54603,1.54625,433600001.0
2005-01-24 21:09:00,1.54609,1.54625,1.54604,1.54617,535400003.0
2005-01-24 21:10:00,1.5462,1.54625,1.54612,1.54625,1026800005.0
2005-01-24 21:11:00,1.54625,1.54625,1.54609,1.54625,632699997.0
2005-01-24 21:12:00,1.54625,1.54628,1.54613,1.5462,351700004.0
2005-01-24 21:13:00,1.5462,1.54625,1.54609,1.54619,1086300001.0
2005-01-24 21:14:00,1.54614,1.54625,1.54603,1.54625,765200003.0
2005-01-24 21:15:00,1.54613,1.54639,1.54593,1.54608,695899998.0
2005-01-24 21:16:00,1.54595,1.54633,1.54595,1.54629,549100003.0
2005-01-24 21:17:00,1.5462,1.54635,1.54616,1.54628,1397700007.0
2005-01-24 21:18:00,1.54632,1.54638,1.54608,1.54608,610900001.0
2005-01-24 21:19:00,1.54613,1.54628,1.54598,1.54615,654399996.0
2005-01-24 21:20:00,1.5454,1.5455,1.5453,1.5453,2074500007.0
2005-01-24 21:21:00,1.5462,1.54628,1.54599,1.54604,2074500007.0
2005-01-24 21:22:00,1.54617,1.54628,1.54601,1.54619,1730400004.0
2005-01-24 21:23:00,1.54623,1.54625,1.54593,1.546,1219800006.0
2005-01-24 21:24:00,1.54628,1.54649,1.54608,1.54616,447599998.0
2005-01-24 21:25:00,1.5464,1.54666,1.54595,1.54631,1233299997.0
2005-01-24 21:26:00,1.54647,1.54666,1.54647,1.54661,510400006.0
2005-01-24 21:27:00,1.54667,1.54674,1.54657,1.54668,820100004.0
2005-01-24 21:28:00,1.54668,1.5467,1.54645,1.54645,729300002.0
2005-01-24 21:29:00,1.54648,1.54659,1.54632,1.54656,405400003.0
2005-01-24 21:30:00,1.54641,1.54658,1.54626,1.54638,414000004.0
2005-01-24 21:31:00,1.54638,1.5466,1.54626,1.54639,521400000.0
2005-01-24 21:32:00,1.54654,1.54658,1.54616,1.54616,2066500003.0
2005-01-24 21:33:00,1.54652,1.54653,1.54628,1.54646,326600001.0
2005-01-24 21:34:00,1.54633,1.54637,1.54602,1.54604,1433800002.0
2005-01-24 21:35:00,1.54613,1.54625,1.54601,1.54611,793799999.0
2005-01-24 21:36:00,1.54609,1.54627,1.54599,1.54605,377100002.0
2005-01-24 21:37:00,1.546,1.54621,1.54591,1.546,316199999.0
2005-01-24 21:38:00,1.54612,1.54612,1.54588,1.54588,381300007.0
2005-01-24 21:39:00,1.54603,1.54609,1.54592,1.54608,112800000.0
2005-01-24 21:40:00,1.54604,1.54625,1.54576,1.54576,548900005.0
2005-01-24 21:41:00,1.54595,1.54605,1.54582,1.5459,823200003.0
2005-01-24 21:42:00,1.54593,1.54613,1.54593,1.54607,448900002.0
2005-01-24 21:43:00,1.54607,1.54628,1.54595,1.54613,1198500006.0
2005-01-24 21:44:00,1.54603,1.54614,1.54589,1.54601,1583299998.0
2005-01-24 21:45:00,1.54605,1.54607,1.54573,1.54582,596300002.0
2005-01-24 21:46:00,1.54594,1.54594,1.54561,1.54561,1100499991.0
2005-01-24 21:47:00,1.54573,1.54601,1.54565,1.54578,1134799997.0
2005-01-24 21:48:00,1.54577,1.54598,1.54577,1.54595,441899996.0
2005-01-24 21:49:00,1.54592,1.54592,1.54552,1.54552,1153700010.0
2005-01-24 21:50:00,1.5456,1.54571,1.54553,1.54567,571000003.0
2005-01-24 21:51:00,1.5457,1.54576,1.54553,1.54557,696999997.0
2005-01-24 21:52:00,1.54583,1.54599,1.54555,1.54555,1540800006.0
2005-01-24 21:53:00,1.54577,1.54583,1.54539,1.54573,364499998.0
2005-01-24 21:54:00,1.54595,1.54595,1.54582,1.5459,295200001.0
2005-01-24 21:55:00,1.54575,1.5459,1.54564,1.54573,484400004.0
2005-01-24 21:56:00,1.54574,1.54591,1.54574,1.54579,583000002.0
2005-01-24 21:57:00,1.54586,1.54603,1.54578,1.54603,537900002.0
2005-01-24 21:58:00,1.54605,1.54605,1.54589,1.54598,687000002.0
2005-01-24 21:59:00,1.54581,1.54597,1.54575,1.54575,907900004.0
2005-01-24 22:00:00,1.54575,1.54587,1.54541,1.54557,830700002.0
2005-01-24 22:01:00,1.5456,1.54566,1.54548,1.54559,288199994.0
2005-01-24 22:02:00,1.54562,1.54563,1.54539,1.54539,1212200000.0
2005-01-24 22:03:00,1.54565,1.54571,1.54547,1.54557,465800003.0
2005-01-24 22:04:00,1.54557,1.54569,1.54539,1.54558,545699999.0
2005-01-24 22:05:00,1.54574,1.54574,1.54545,1.54552,369900002.0
2005-01-24 22:06:00,1.54557,1.54566,1.54534,1.54537,520800000.0
2005-01-24 22:07:00,1.54531,1.54545,1.54518,1.5453,81199998.0
2005-01-24 22:08:00,1.54531,1.54536,1.54518,1.54523,303700000.0
2005-01-24 22:09:00,1.54537,1.54537,1.54511,1.54521,372100006.0
2005-01-24 22:10:00,1.5452,1.54528,1.54496,1.54506,206599999.0
2005-01-24 22:11:00,1.54518,1.54519,1.54505,1.54508,187299999.0
2005-01-24 22:12:00,1.5452,1.5452,1.54444,1.54459,625700000.0
2005-01-24 22:13:00,1.54485,1.54499,1.54471,1.54485,298199998.0
2005-01-24 22:14:00,1.545,1.54521,1.54495,1.54508,259000001.0
2005-01-24 22:15:00,1.545,1.54536,1.54495,1.54515,885000010.0
2005-01-24 22:16:00,1.54513,1.54531,1.54509,1.54525,175399999.0
2005-01-24 22:17:00,1.5452,1.54528,1.54514,1.54514,74900000.0
2005-01-24 22:18:00,1.54494,1.5451,1.54494,1.5451,155800002.0
2005-01-24 22:19:00,1.54495,1.54512,1.54483,1.5451,262300000.0
2005-01-24 22:20:00,1.54496,1.54522,1.54496,1.54509,258900003.0
2005-01-24 22:21:00,1.54513,1.54526,1.54509,1.5452,277199995.0
2005-01-24 22:22:00,1.5452,1.54527,1.54502,1.5451,1211900002.0
2005-01-24 22:23:00,1.54515,1.54535,1.54508,1.5452,279999999.0
2005-01-24 22:24:00,1.54516,1.54526,1.54495,1.54507,242800002.0
2005-01-24 22:25:00,1.54506,1.54523,1.54475,1.54492,551700001.0
2005-01-24 22:26:00,1.54498,1.5453,1.54498,1.54518,819500005.0
2005-01-24 22:27:00,1.5453,1.54541,1.54497,1.54497,230399998.0
2005-01-24 22:28:00,1.5453,1.54558,1.54514,1.54515,619399997.0
2005-01-24 22:29:00,1.54527,1.54537,1.54515,1.5452,874300000.0
2005-01-24 22:30:00,1.54526,1.54542,1.54514,1.54527,778099998.0
2005-01-24 22:31:00,1.54535,1.54535,1.54504,1.54517,331300000.0
2005-01-24 22:32:00,1.54528,1.54536,1.54516,1.54516,304700003.0
2005-01-24 22:33:00,1.5451,1.54535,1.54507,1.54535,286699999.0
2005-01-24 22:34:00,1.54522,1.5454,1.54511,1.54519,289500001.0
2005-01-24 22:35:00,1.54528,1.54535,1.5452,1.5453,322600003.0
2005-01-24 22:36:00,1.54534,1.54541,1.54521,1.54532,689399999.0
2005-01-24 22:37:00,1.54523,1.5454,1.54477,1.54521,515599999.0
2005-01-24 22:38:00,1.54525,1.54525,1.545,1.54508,495100005.0
2005-01-24 22:39:00,1.54489,1.54516,1.54465,1.54488,1009999996.0
2005-01-24 22:40:00,1.5449,1.54506,1.54465,1.54491,691700000.0
2005-01-24 22:41:00,1.54486,1.54507,1.54481,1.54494,613800001.0
2005-01-24 22:42:00,1.54478,1.54511,1.54478,1.54498,644599998.0
2005-01-24 22:43:00,1.54495,1.54519,1.54478,1.54502,1183199997.0
2005-01-24 22:44:00,1.54493,1.54505,1.54466,1.54488,316000000.0
2005-01-24 22:45:00,1.54487,1.54503,1.54469,1.54486,113200000.0
2005-01-24 22:46:00,1.54477,1.54498,1.54473,1.54492,274699998.0
2005-01-24 22:47:00,1.54524,1.54529,1.545,1.54512,405400000.0
2005-01-24 22:48:00,1.54517,1.54521,1.54496,1.54502,332600001.0
2005-01-24 22:49:00,1.54517,1.5452,1.54492,1.54492,839099999.0
2005-01-24 22:50:00,1.54507,1.54524,1.54499,1.54514,259599999.0
2005-01-24 22:51:00,1.54506,1.54512,1.54471,1.54505,440299997.0
2005-01-24 22:52:00,1.54496,1.54516,1.54464,1.54481,547800008.0
2005-01-24 22:53:00,1.54496,1.54503,1.54487,1.54492,249700005.0
2005-01-24 22:54:00,1.545,1.54522,1.54488,1.54488,524600000.0
2005-01-24 22:55:00,1.54514,1.54514,1.5449,1.54495,81200000.0
2005-01-24 22:56:00,1.54524,1.54527,1.54507,1.5452,291699998.0
2005-01-24 22:57:00,1.54515,1.54536,1.54503,1.54508,601500007.0
2005-01-24 22:58:00,1.54523,1.54533,1.54515,1.54517,412200005.0
2005-01-24 22:59:00,1.54512,1.54512,1.54449,1.54449,591900004.0
2005-01-24 23:00:00,1.54471,1.54515,1.54448,1.54453,341700003.0
2005-01-24 23:01:00,1.54502,1.54502,1.54469,1.54483,340800000.0
2005-01-24 23:02:00,1.54481,1.54495,1.54481,1.54495,234900001.0
2005-01-24 23:03:00,1.54491,1.54502,1.54467,1.54494,319200000.0
2005-01-24 23:04:00,1.54485,1.54495,1.54463,1.54495,322699999.0
2005-01-24 23:05:00,1.54494,1.54504,1.5448,1.5448,363600006.0
2005-01-24 23:06:00,1.54487,1.54508,1.54486,1.54496,262400000.0
2005-01-24 23:07:00,1.545,1.54512,1.54488,1.54488,183200000.0
2005-01-24 23:08:00,1.54488,1.5451,1.54481,1.54509,263800002.0
2005-01-24 23:09:00,1.54512,1.54515,1.54495,1.54506,249400003.0
2005-01-24 23:10:00,1.54505,1.54518,1.54498,1.54511,271200004.0
2005-01-24 23:11:00,1.5452,1.54525,1.54505,1.5451,211599998.0
2005-01-24 23:12:00,1.54507,1.5453,1.54503,1.54508,348500001.0
2005-01-24 23:13:00,1.54523,1.54526,1.54503,1.54504,320900002.0
2005-01-24 23:14:00,1.54495,1.5451,1.54495,1.54504,59100001.0
2005-01-24 23:15:00,1.54505,1.54513,1.54491,1.54508,240300001.0
2005-01-24 23:16:00,1.54506,1.5452,1.54495,1.5452,391499996.0
2005-01-24 23:17:00,1.54521,1.5453,1.54511,1.54516,366299999.0
2005-01-24 23:18:00,1.54508,1.54531,1.54508,1.54525,297500001.0
2005-01-24 23:19:00,1.54521,1.54521,1.54499,1.54499,90300000.0
2005-01-24 23:20:00,1.54517,1.54527,1.54504,1.54513,254099997.0
2005-01-24 23:21:00,1.54505,1.54507,1.54488,1.54495,302599994.0
2005-01-24 23:22:00,1.5451,1.5451,1.545,1.545,24500001.0
2005-01-24 23:23:00,1.54512,1.54512,1.54492,1.54512,205800002.0
2005-01-24 23:24:00,1.54504,1.54517,1.54494,1.545,265900000.0
2005-01-24 23:25:00,1.54515,1.54515,1.54493,1.54493,76699999.0
2005-01-24 23:26:00,1.5451,1.5451,1.54479,1.54487,257700002.0
2005-01-24 23:27:00,1.54491,1.54518,1.5448,1.54503,380200004.0
2005-01-24 23:28:00,1.54513,1.54526,1.54505,1.54513,383500000.0
2005-01-24 23:29:00,1.54511,1.54516,1.54501,1.54508,177399997.0
2005-01-24 23:30:00,1.5451,1.54518,1.54492,1.54507,247700003.0
2005-01-24 23:31:00,1.54508,1.54519,1.54498,1.54503,168800001.0
2005-01-24 23:32:00,1.54487,1.54509,1.54473,1.54484,422500005.0
2005-01-24 23:33:00,1.5449,1.54507,1.5449,1.54503,209300005.0
2005-01-24 23:34:00,1.54495,1.54502,1.54486,1.54497,203900001.0
2005-01-24 23:35:00,1.54483,1.54497,1.54477,1.54497,298699999.0
2005-01-24 23:36:00,1.54502,1.5451,1.5449,1.54494,261099995.0
2005-01-24 23:37:00,1.54505,1.54523,1.54491,1.54491,196100001.0
2005-01-24 23:38:00,1.54494,1.54507,1.54489,1.54489,281499997.0
2005-01-24 23:39:00,1.54486,1.54499,1.54475,1.54493,251500001.0
2005-01-24 23:40:00,1.545,1.54508,1.54489,1.54492,307400002.0
2005-01-24 23:41:00,1.54511,1.54511,1.54474,1.54485,339700003.0
2005-01-24 23:42:00,1.54483,1.54497,1.5447,1.54484,321600002.0
2005-01-24 23:43:00,1.54478,1.54495,1.54478,1.54489,221999998.0
2005-01-24 23:44:00,1.54486,1.54504,1.54482,1.54495,277100001.0
2005-01-24 23:45:00,1.54492,1.545,1.54477,1.5449,236599999.0
2005-01-24 23:46:00,1.54497,1.54503,1.5448,1.54484,394499998.0
2005-01-24 23:47:00,1.5449,1.545,1.5449,1.545,41799999.0
2005-01-24 23:48:00,1.54445,1.54472,1.54434,1.54442,375200004.0
2005-01-24 23:49:00,1.5451,1.54526,1.54492,1.54526,315599994.0
2005-01-24 23:50:00,1.54525,1.54525,1.54503,1.54503,195900000.0
2005-01-24 23:51:00,1.54475,1.54506,1.54449,1.54488,441400009.0
2005-01-24 23:52:00,1.54492,1.54503,1.54476,1.54493,130300000.0
2005-01-24 23:53:00,1.54505,1.54505,1.5448,1.54497,187099999.0
2005-01-24 23:54:00,1.54492,1.54513,1.54471,1.54486,343000006.0
2005-01-24 23:55:00,1.54483,1.54494,1.54477,1.54491,85400000.0
2005-01-24 23:56:00,1.54485,1.54497,1.54485,1.54497,18400000.0
2005-01-24 23:57:00,1.54505,1.54507,1.54483,1.54483,270700001.0
2005-01-24 23:58:00,1.54436,1.54495,1.54413,1.54495,269400004.0
2005-01-24 23:59:00,1.545,1.54505,1.54492,1.54498,114500000.0
2005-01-25 00:00:00,1.54498,1.54498,1.54489,1.54489,72499998.0
2005-01-25 00:01:00,1.54469,1.54481,1.54429,1.54434,419399998.0
2005-01-25 00:02:00,1.54481,1.54481,1.54453,1.54453,178900003.0
2005-01-25 00:03:00,1.54444,1.54495,1.54429,1.54495,180700000.0
2005-01-25 00:04:00,1.54457,1.54472,1.54423,1.54423,235900000.0
2005-01-25 00:05:00,1.54469,1.54474,1.54403,1.54403,198600001.0
2005-01-25 00:06:00,1.5446,1.54468,1.5442,1.54468,330600002.0
2005-01-25 00:07:00,1.5446,1.5446,1.54425,1.54448,236099998.0
2005-01-25 00:08:00,1.54437,1.54483,1.54429,1.54483,344999996.0
2005-01-25 00:09:00,1.5447,1.5447,1.54421,1.54424,219600002.0
2005-01-25 00:10:00,1.5447,1.54471,1.54438,1.54471,269600002.0
2005-01-25 00:11:00,1.54443,1.54459,1.54413,1.54435,305700006.0
2005-01-25 00:12:00,1.5443,1.54461,1.54425,1.5446,261200003.0
2005-01-25 00:13:00,1.5441,1.54447,1.54409,1.54446,202500000.0
2005-01-25 00:14:00,1.54416,1.54471,1.54404,1.54447,174300000.0
2005-01-25 00:15:00,1.5446,1.5446,1.5445,1.5445,23800000.0
2005-01-25 00:16:00,1.5446,1.54465,1.5444,1.5444,246000003.0
2005-01-25 00:17:00,1.54474,1.54484,1.54444,1.54456,369899998.0
2005-01-25 00:18:00,1.5444,1.54457,1.54431,1.54449,388800002.0
2005-01-25 00:19:00,1.54444,1.54456,1.5444,1.54443,332900000.0
2005-01-25 00:20:00,1.54455,1.54462,1.54434,1.54442,270599999.0
2005-01-25 00:21:00,1.54445,1.54457,1.54418,1.54429,296099999.0
2005-01-25 00:22:00,1.54437,1.54459,1.54432,1.5444,145199998.0
2005-01-25 00:23:00,1.5445,1.5446,1.54434,1.54434,136500001.0
2005-01-25 00:24:00,1.54441,1.54466,1.54435,1.54452,219699999.0
2005-01-25 00:25:00,1.54464,1.54464,1.5444,1.54444,334900000.0
2005-01-25 00:26:00,1.54446,1.54461,1.54434,1.54443,219600000.0
2005-01-25 00:27:00,1.54467,1.54467,1.54439,1.54447,65600000.0
2005-01-25 00:28:00,1.5447,1.5447,1.5443,1.5443,367600001.0
2005-01-25 00:29:00,1.54444,1.54461,1.54428,1.54434,213999999.0
2005-01-25 00:30:00,1.54445,1.54463,1.54435,1.54444,320400006.0
2005-01-25 00:31:00,1.54482,1.54501,1.54466,1.54466,250899999.0
2005-01-25 00:32:00,1.54487,1.54509,1.54464,1.54475,327000003.0
2005-01-25 00:33:00,1.54469,1.54483,1.54447,1.5445,206500002.0
2005-01-25 00:34:00,1.54487,1.54498,1.5447,1.54478,526899998.0
2005-01-25 00:35:00,1.54489,1.54496,1.54444,1.54444,333199997.0
2005-01-25 00:36:00,1.54483,1.54508,1.5446,1.54482,351600000.0
2005-01-25 00:37:00,1.5447,1.54487,1.54442,1.54445,130200001.0
2005-01-25 00:38:00,1.5445,1.54467,1.54445,1.54449,197200003.0
2005-01-25 00:39:00,1.54465,1.54526,1.54465,1.54499,303799998.0
2005-01-25 00:40:00,1.54555,1.54555,1.54474,1.5452,272799997.0
2005-01-25 00:41:00,1.54438,1.54445,1.54432,1.5444,103800002.0
2005-01-25 00:42:00,1.54444,1.54486,1.54444,1.54477,406800002.0
2005-01-25 00:43:00,1.54477,1.54477,1.54436,1.54438,305099999.0
2005-01-25 00:44:00,1.54448,1.54492,1.54446,1.54475,256700000.0
2005-01-25 00:45:00,1.54499,1.54499,1.54474,1.54487,279600002.0
2005-01-25 00:46:00,1.54485,1.54499,1.54474,1.54485,273700000.0
2005-01-25 00:47:00,1.54478,1.54478,1.54458,1.54458,79800000.0
2005-01-25 00:48:00,1.5444,1.54468,1.54439,1.54452,373200002.0
2005-01-25 00:49:00,1.54457,1.54473,1.54437,1.54437,237199998.0
2005-01-25 00:50:00,1.54476,1.5449,1.54456,1.54481,258700001.0
2005-01-25 00:51:00,1.5446,1.54495,1.5446,1.54495,258400005.0
2005-01-25 00:52:00,1.54483,1.54493,1.54468,1.54485,377800001.0
2005-01-25 00:53:00,1.54475,1.54495,1.54475,1.54482,123799999.0
2005-01-25 00:54:00,1.54487,1.54495,1.54473,1.5449,222100001.0
2005-01-25 00:55:00,1.54506,1.54508,1.54478,1.54487,323600001.0
2005-01-25 00:56:00,1.54485,1.5449,1.5447,1.54478,131800002.0
2005-01-25 00:57:00,1.54429,1.54506,1.54412,1.54489,405900001.0
2005-01-25 00:58:00,1.54479,1.54495,1.54467,1.54478,142700001.0
2005-01-25 00:59:00,1.5448,1.54493,1.54465,1.54481,88199998.0
2005-01-25 01:00:00,1.5448,1.54495,1.54476,1.54481,215499999.0
2005-01-25 01:01:00,1.5449,1.54495,1.54476,1.5449,363600002.0
2005-01-25 01:02:00,1.54476,1.54493,1.54476,1.54493,154199999.0
2005-01-25 01:03:00,1.5448,1.54495,1.54466,1.54484,73200001.0
2005-01-25 01:04:00,1.54498,1.54498,1.54471,1.54484,424899995.0
2005-01-25 01:05:00,1.5448,1.54495,1.54473,1.54487,267600000.0
2005-01-25 01:06:00,1.5449,1.54507,1.54483,1.54495,225200002.0
2005-01-25 01:07:00,1.54497,1.54508,1.54486,1.54498,162199998.0
2005-01-25 01:08:00,1.545,1.54502,1.54486,1.54494,190900002.0
2005-01-25 01:09:00,1.54496,1.54496,1.5448,1.54482,231700002.0
2005-01-25 01:10:00,1.545,1.54509,1.5449,1.54497,382300004.0
2005-01-25 01:11:00,1.54467,1.54509,1.5446,1.54497,406500002.0
2005-01-25 01:12:00,1.54491,1.5451,1.54491,1.54505,306899996.0
2005-01-25 01:13:00,1.5451,1.54513,1.54483,1.54483,339099998.0
2005-01-25 01:14:00,1.54471,1.54504,1.54454,1.5449,300999998.0
2005-01-25 01:15:00,1.54508,1.54515,1.54498,1.5451,104299998.0
2005-01-25 01:16:00,1.545,1.5451,1.54478,1.54493,229400002.0
2005-01-25 01:17:00,1.5451,1.54513,1.54459,1.54459,337599999.0
2005-01-25 01:18:00,1.54473,1.5451,1.54473,1.54483,288499999.0
2005-01-25 01:19:00,1.54496,1.54507,1.54475,1.54496,171300001.0
2005-01-25 01:20:00,1.54489,1.54498,1.54466,1.54468,307900003.0
2005-01-25 01:21:00,1.545,1.545,1.54475,1.5448,328300002.0
2005-01-25 01:22:00,1.54455,1.54492,1.54446,1.5449,288699997.0
2005-01-25 01:23:00,1.545,1.545,1.5449,1.5449,7200000.0
2005-01-25 01:24:00,1.54481,1.54497,1.54481,1.54497,107699999.0
2005-01-25 01:25:00,1.54479,1.54497,1.54459,1.54489,264499995.0
2005-01-25 01:26:00,1.54472,1.54483,1.54454,1.54465,490399997.0
2005-01-25 01:27:00,1.54462,1.54464,1.54441,1.54443,579499997.0
2005-01-25 01:28:00,1.54476,1.54479,1.54451,1.54452,268499998.0
2005-01-25 01:29:00,1.54441,1.54455,1.54408,1.54413,337299997.0
2005-01-25 01:30:00,1.54465,1.54473,1.54443,1.54445,323399999.0
2005-01-25 01:31:00,1.5445,1.54461,1.54438,1.54438,288300003.0
2005-01-25 01:32:00,1.54475,1.54475,1.54451,1.54467,429499998.0
2005-01-25 01:33:00,1.54478,1.54478,1.54453,1.54472,150200000.0
2005-01-25 01:34:00,1.5444,1.54475,1.5444,1.54475,333900002.0
2005-01-25 01:35:00,1.54457,1.54478,1.54446,1.54454,178000000.0
2005-01-25 01:36:00,1.54462,1.54479,1.54448,1.54465,109500001.0
2005-01-25 01:37:00,1.5449,1.54502,1.54456,1.54483,367100001.0
2005-01-25 01:38:00,1.54498,1.54498,1.54456,1.54486,422099998.0
2005-01-25 01:39:00,1.5448,1.54499,1.54477,1.54492,240900000.0
2005-01-25 01:40:00,1.54507,1.54507,1.54483,1.54485,227100003.0
2005-01-25 01:41:00,1.545,1.54511,1.54499,1.5451,227400006.0
2005-01-25 01:42:00,1.54474,1.54493,1.5446,1.54476,215600005.0
2005-01-25 01:43:00,1.54485,1.54485,1.5447,1.5447,213900002.0
2005-01-25 01:44:00,1.54462,1.54478,1.54462,1.54467,37500000.0
2005-01-25 01:45:00,1.54485,1.54485,1.5448,1.5448,17600000.0
2005-01-25 01:46:00,1.5447,1.54488,1.54468,1.54488,357800005.0
2005-01-25 01:47:00,1.54466,1.54466,1.54435,1.54436,254000001.0
2005-01-25 01:48:00,1.54478,1.54495,1.54458,1.54481,295100000.0
2005-01-25 01:49:00,1.54484,1.54497,1.54469,1.54478,420799998.0
2005-01-25 01:50:00,1.54488,1.54498,1.54484,1.54484,197900001.0
2005-01-25 01:51:00,1.54492,1.54494,1.54454,1.54464,254700003.0
2005-01-25 01:52:00,1.54473,1.54492,1.54468,1.54468,319300002.0
2005-01-25 01:53:00,1.54491,1.54501,1.54478,1.54484,338299998.0
2005-01-25 01:54:00,1.545,1.545,1.54483,1.54486,172400001.0
2005-01-25 01:55:00,1.54497,1.54497,1.54466,1.54477,324200000.0
2005-01-25 01:56:00,1.54487,1.54487,1.54455,1.5448,357099996.0
2005-01-25 01:57:00,1.5447,1.54485,1.54456,1.54456,230800003.0
2005-01-25 01:58:00,1.54462,1.54499,1.54462,1.54474,178100001.0
2005-01-25 01:59:00,1.54479,1.54492,1.54461,1.54467,448600001.0
2005-01-25 02:00:00,1.54481,1.54486,1.54459,1.54468,215799995.0
2005-01-25 02:01:00,1.54469,1.54485,1.5446,1.5446,158799999.0
2005-01-25 02:02:00,1.54446,1.54484,1.54446,1.54473,258399999.0
2005-01-25 02:03:00,1.54441,1.54477,1.54432,1.54467,349100002.0
2005-01-25 02:04:00,1.54478,1.54485,1.54464,1.54485,436099996.0
2005-01-25 02:05:00,1.5448,1.54485,1.54457,1.54457,267600002.0
2005-01-25 02:06:00,1.54448,1.54467,1.5443,1.54456,380899999.0
2005-01-25 02:07:00,1.54468,1.54488,1.54462,1.54488,463900001.0
2005-01-25 02:08:00,1.54477,1.54487,1.54456,1.5447,344299993.0
2005-01-25 02:09:00,1.54483,1.54495,1.54476,1.54478,190700002.0
2005-01-25 02:10:00,1.54467,1.54483,1.54463,1.54474,169100001.0
2005-01-25 02:11:00,1.54479,1.54479,1.54438,1.54458,250700001.0
2005-01-25 02:12:00,1.5447,1.54482,1.54453,1.54473,295499999.0
2005-01-25 02:13:00,1.5449,1.5449,1.5448,1.5448,82700000.0
2005-01-25 02:14:00,1.54479,1.54495,1.54477,1.54495,144500000.0
2005-01-25 02:15:00,1.54479,1.54495,1.54473,1.54485,147799999.0
2005-01-25 02:16:00,1.54446,1.54507,1.54416,1.54507,188700001.0
2005-01-25 02:17:00,1.54472,1.5449,1.54472,1.5449,67900000.0
2005-01-25 02:18:00,1.5448,1.5449,1.5448,1.5449,87000000.0
2005-01-25 02:19:00,1.54476,1.545,1.54476,1.54484,236400000.0
2005-01-25 02:20:00,1.54487,1.54502,1.54478,1.54478,225100001.0
2005-01-25 02:21:00,1.5448,1.54501,1.54479,1.54493,335199999.0
2005-01-25 02:22:00,1.54476,1.54514,1.54476,1.54485,305800003.0
2005-01-25 02:23:00,1.54505,1.54505,1.54482,1.54488,338600002.0
2005-01-25 02:24:00,1.54481,1.54509,1.54478,1.54509,321399999.0
2005-01-25 02:25:00,1.54499,1.54505,1.54496,1.54502,54300000.0
2005-01-25 02:26:00,1.545,1.545,1.5449,1.5449,89100000.0
2005-01-25 02:27:00,1.54462,1.54507,1.54462,1.54507,238399998.0
2005-01-25 02:28:00,1.54495,1.54505,1.54482,1.54482,284800000.0
2005-01-25 02:29:00,1.54493,1.54503,1.54479,1.54494,295599999.0
2005-01-25 02:30:00,1.54462,1.54502,1.54462,1.54502,133999999.0
2005-01-25 02:31:00,1.54479,1.54493,1.54474,1.54489,337800003.0
2005-01-25 02:32:00,1.54486,1.54487,1.54467,1.54473,256100001.0
2005-01-25 02:33:00,1.54479,1.54496,1.54475,1.5448,165199998.0
2005-01-25 02:34:00,1.545,1.545,1.5449,1.5449,25599999.0
2005-01-25 02:35:00,1.54478,1.5449,1.54458,1.54477,626899991.0
2005-01-25 02:36:00,1.54475,1.545,1.54474,1.54494,342400003.0
2005-01-25 02:37:00,1.54454,1.54492,1.54454,1.54458,85900000.0
2005-01-25 02:38:00,1.54491,1.54494,1.5447,1.54494,252199998.0
2005-01-25 02:39:00,1.54502,1.54502,1.54458,1.54488,222399998.0
2005-01-25 02:40:00,1.54494,1.54497,1.54494,1.54497,14400000.0
2005-01-25 02:41:00,1.54494,1.54505,1.54453,1.54505,533299999.0
2005-01-25 02:42:00,1.5449,1.54495,1.5447,1.54482,246300003.0
2005-01-25 02:43:00,1.5449,1.54495,1.5449,1.54495,127300001.0
2005-01-25 02:44:00,1.54495,1.54495,1.5444,1.54447,172700000.0
2005-01-25 02:45:00,1.54483,1.54494,1.54466,1.5448,357500005.0
2005-01-25 02:46:00,1.54464,1.54478,1.54456,1.54472,113500000.0
2005-01-25 02:47:00,1.54458,1.5449,1.54456,1.5449,199100000.0
2005-01-25 02:48:00,1.54487,1.54503,1.54485,1.54485,284700004.0
2005-01-25 02:49:00,1.54488,1.54488,1.54476,1.54476,2400000.0
2005-01-25 02:50:00,1.54482,1.54495,1.54482,1.54495,52699999.0
2005-01-25 02:51:00,1.54492,1.54503,1.54464,1.5449,378500006.0
2005-01-25 02:52:00,1.54491,1.54508,1.5448,1.54488,373399998.0
2005-01-25 02:53:00,1.54505,1.54505,1.54484,1.5449,251000003.0
2005-01-25 02:54:00,1.54497,1.54515,1.54495,1.54498,171800001.0
2005-01-25 02:55:00,1.54486,1.54498,1.54478,1.54488,166600005.0
2005-01-25 02:56:00,1.54484,1.54496,1.54473,1.54485,103200000.0
2005-01-25 02:57:00,1.545,1.545,1.54465,1.54476,254700007.0
2005-01-25 02:58:00,1.54487,1.54497,1.54476,1.5448,365999997.0
2005-01-25 02:59:00,1.54495,1.54499,1.54477,1.54484,201000000.0
2005-01-25 03:00:00,1.54498,1.54507,1.54486,1.54486,106100000.0
2005-01-25 03:01:00,1.54499,1.54513,1.54495,1.54502,326799995.0
2005-01-25 03:02:00,1.54478,1.54501,1.54464,1.54485,217199999.0
2005-01-25 03:03:00,1.54502,1.54502,1.54478,1.54478,139800005.0
2005-01-25 03:04:00,1.54483,1.54494,1.54477,1.54491,119799998.0
2005-01-25 03:05:00,1.54468,1.54509,1.54431,1.54504,447300001.0
2005-01-25 03:06:00,1.54502,1.54502,1.54495,1.54495,40000000.0
2005-01-25 03:07:00,1.5449,1.54505,1.54477,1.54492,146100000.0
2005-01-25 03:08:00,1.54502,1.5451,1.54491,1.54491,263200004.0
2005-01-25 03:09:00,1.54495,1.54507,1.54483,1.54483,126200000.0
2005-01-25 03:10:00,1.54495,1.54508,1.54483,1.54508,171000000.0
2005-01-25 03:11:00,1.54448,1.54519,1.54431,1.54471,377699997.0
2005-01-25 03:12:00,1.54498,1.5451,1.54482,1.5451,386899999.0
2005-01-25 03:13:00,1.54506,1.5452,1.54491,1.54495,125400000.0
2005-01-25 03:14:00,1.54483,1.54507,1.54483,1.54505,166600003.0
2005-01-25 03:15:00,1.54462,1.54511,1.54462,1.5449,175999997.0
2005-01-25 03:16:00,1.54489,1.54507,1.54472,1.5449,362600004.0
2005-01-25 03:17:00,1.54505,1.54505,1.54485,1.54485,130199998.0
2005-01-25 03:18:00,1.5449,1.545,1.54486,1.545,188899999.0
2005-01-25 03:19:00,1.54496,1.54503,1.54479,1.54489,214800000.0
2005-01-25 03:20:00,1.54477,1.54502,1.54477,1.54502,269899998.0
2005-01-25 03:21:00,1.545,1.54504,1.54479,1.54498,210800000.0
2005-01-25 03:22:00,1.54489,1.54511,1.54489,1.54491,146199998.0
2005-01-25 03:23:00,1.54502,1.54502,1.54466,1.54473,228099997.0
2005-01-25 03:24:00,1.54498,1.54501,1.54485,1.54492,302799996.0
2005-01-25 03:25:00,1.54484,1.54497,1.54481,1.54481,161699997.0
2005-01-25 03:26:00,1.54461,1.54485,1.54447,1.54472,350800002.0
2005-01-25 03:27:00,1.545,1.545,1.5449,1.5449,47900000.0
2005-01-25 03:28:00,1.545,1.54505,1.54495,1.54502,199900004.0
2005-01-25 03:29:00,1.54484,1.54489,1.54471,1.54485,79900000.0
2005-01-25 03:30:00,1.54486,1.54498,1.54486,1.54498,61500000.0
2005-01-25 03:31:00,1.54478,1.54502,1.54467,1.54474,203800001.0
2005-01-25 03:32:00,1.54479,1.54507,1.54479,1.54505,298700000.0
2005-01-25 03:33:00,1.54492,1.54505,1.54485,1.54494,211900001.0
2005-01-25 03:34:00,1.54503,1.54503,1.54478,1.54497,438200005.0
2005-01-25 03:35:00,1.54478,1.54492,1.54467,1.54477,352899999.0
2005-01-25 03:36:00,1.54499,1.54508,1.54491,1.54497,44000000.0
2005-01-25 03:37:00,1.54495,1.54503,1.54481,1.54483,386600006.0
2005-01-25 03:38:00,1.54499,1.54499,1.54487,1.54487,32000000.0
2005-01-25 03:39:00,1.54481,1.54501,1.54462,1.54475,242100003.0
2005-01-25 03:40:00,1.54505,1.54505,1.54475,1.5448,198699997.0
2005-01-25 03:41:00,1.54475,1.545,1.54475,1.545,242800003.0
2005-01-25 03:42:00,1.5449,1.54505,1.54483,1.5449,260499998.0
2005-01-25 03:43:00,1.54497,1.545,1.54477,1.54477,300600002.0
2005-01-25 03:44:00,1.5448,1.54488,1.54448,1.54458,534500002.0
2005-01-25 03:45:00,1.54459,1.54483,1.54444,1.54483,409700006.0
2005-01-25 03:46:00,1.5448,1.54499,1.54461,1.54486,286699996.0
2005-01-25 03:47:00,1.54481,1.54497,1.54458,1.54458,298300004.0
2005-01-25 03:48:00,1.54453,1.54478,1.5445,1.54465,294800002.0
2005-01-25 03:49:00,1.54453,1.54468,1.54453,1.54467,46000000.0
2005-01-25 03:50:00,1.54467,1.54486,1.54465,1.54465,212499999.0
2005-01-25 03:51:00,1.54466,1.54474,1.54455,1.54474,166900001.0
2005-01-25 03:52:00,1.54477,1.54508,1.54475,1.54487,147600002.0
2005-01-25 03:53:00,1.54485,1.54574,1.54478,1.54548,392900000.0
2005-01-25 03:54:00,1.54555,1.5458,1.54533,1.54555,442299991.0
2005-01-25 03:55:00,1.5457,1.54583,1.54555,1.54568,278200001.0
2005-01-25 03:56:00,1.54555,1.54581,1.54555,1.54568,346799999.0
2005-01-25 03:57:00,1.5456,1.54565,1.5456,1.54565,29500000.0
2005-01-25 03:58:00,1.54562,1.54572,1.54538,1.5454,284400002.0
2005-01-25 03:59:00,1.54567,1.54569,1.54544,1.54544,262399996.0
2005-01-25 04:00:00,1.5457,1.5457,1.54536,1.54536,461599998.0
2005-01-25 04:01:00,1.54568,1.54571,1.54535,1.54535,379000003.0
2005-01-25 04:02:00,1.54558,1.54571,1.54546,1.54562,187600000.0
2005-01-25 04:03:00,1.54552,1.54583,1.54552,1.54567,311600002.0
2005-01-25 04:04:00,1.54575,1.54601,1.54556,1.54556,348299997.0
2005-01-25 04:05:00,1.54507,1.54567,1.54493,1.54567,192199999.0
2005-01-25 04:06:00,1.54575,1.54604,1.54569,1.54582,296600003.0
2005-01-25 04:07:00,1.54597,1.54597,1.54557,1.54574,386600001.0
2005-01-25 04:08:00,1.54574,1.54592,1.54572,1.5458,311200000.0
2005-01-25 04:09:00,1.54568,1.54583,1.54549,1.54566,328299998.0
2005-01-25 04:10:00,1.54582,1.54582,1.54561,1.54561,228000001.0
2005-01-25 04:11:00,1.5456,1.54581,1.5454,1.54553,369000000.0
2005-01-25 04:12:00,1.5457,1.5458,1.5457,1.5458,73500001.0
2005-01-25 04:13:00,1.5456,1.54575,1.5456,1.54575,27900000.0
2005-01-25 04:14:00,1.54565,1.54571,1.5455,1.54558,316800002.0
2005-01-25 04:15:00,1.54578,1.54578,1.54569,1.54569,64699999.0
2005-01-25 04:16:00,1.54585,1.54589,1.54547,1.54558,299299998.0
2005-01-25 04:17:00,1.54582,1.54584,1.54559,1.54572,431000000.0
2005-01-25 04:18:00,1.54571,1.54582,1.54565,1.54565,279300001.0
2005-01-25 04:19:00,1.54575,1.54584,1.54556,1.54556,324800003.0
2005-01-25 04:20:00,1.5458,1.5458,1.54549,1.54549,72700000.0
2005-01-25 04:21:00,1.54587,1.54587,1.54565,1.54566,158800002.0
2005-01-25 04:22:00,1.54565,1.5457,1.54545,1.54556,277100004.0
2005-01-25 04:23:00,1.54564,1.54583,1.54536,1.54555,425999998.0
2005-01-25 04:24:00,1.54566,1.54566,1.54537,1.54537,236300001.0
2005-01-25 04:25:00,1.54543,1.54552,1.54518,1.54537,553499997.0
2005-01-25 04:26:00,1.54548,1.54557,1.54539,1.54545,237600000.0
2005-01-25 04:27:00,1.54545,1.54548,1.54506,1.54546,381000000.0
2005-01-25 04:28:00,1.54541,1.54555,1.54534,1.54538,388000000.0
2005-01-25 04:29:00,1.5454,1.54553,1.54528,1.54534,407299997.0
2005-01-25 04:30:00,1.54548,1.54555,1.54528,1.54537,281600000.0
2005-01-25 04:31:00,1.54534,1.54553,1.54531,1.54543,398700006.0
2005-01-25 04:32:00,1.54543,1.54551,1.54527,1.54538,263199999.0
2005-01-25 04:33:00,1.54523,1.54534,1.54523,1.54534,58100002.0
2005-01-25 04:34:00,1.54508,1.54527,1.54498,1.54513,271399998.0
2005-01-25 04:35:00,1.54513,1.54529,1.5451,1.54512,188300001.0
2005-01-25 04:36:00,1.54516,1.54523,1.54515,1.54515,125499999.0
2005-01-25 04:37:00,1.54527,1.54531,1.54508,1.54508,236699997.0
2005-01-25 04:38:00,1.54522,1.54531,1.54514,1.54522,429800004.0
2005-01-25 04:39:00,1.5451,1.54531,1.54504,1.54522,192100000.0
2005-01-25 04:40:00,1.54528,1.54528,1.54507,1.54514,182000001.0
2005-01-25 04:41:00,1.5453,1.5453,1.54511,1.54511,159200001.0
2005-01-25 04:42:00,1.54518,1.54532,1.54516,1.54529,330800006.0
2005-01-25 04:43:00,1.54497,1.54535,1.54492,1.54497,404700002.0
2005-01-25 04:44:00,1.54508,1.54539,1.54508,1.54524,380300002.0
2005-01-25 04:45:00,1.54518,1.54544,1.54516,1.54522,223400002.0
2005-01-25 04:46:00,1.54542,1.54549,1.54533,1.54533,169499996.0
2005-01-25 04:47:00,1.5454,1.54558,1.54528,1.54547,239700003.0
2005-01-25 04:48:00,1.54555,1.54555,1.54515,1.54517,371399996.0
2005-01-25 04:49:00,1.54544,1.5455,1.54526,1.54534,370900001.0
2005-01-25 04:50:00,1.54537,1.54537,1.54505,1.54535,248300000.0
2005-01-25 04:51:00,1.54527,1.54547,1.54489,1.5454,587200009.0
2005-01-25 04:52:00,1.54538,1.54538,1.54525,1.54533,78500000.0
2005-01-25 04:53:00,1.54489,1.54523,1.54482,1.54523,127000001.0
2005-01-25 04:54:00,1.54491,1.54516,1.5447,1.545,268900001.0
2005-01-25 04:55:00,1.54515,1.5452,1.54502,1.54508,161300002.0
2005-01-25 04:56:00,1.5451,1.5452,1.5451,1.5452,11200000.0
2005-01-25 04:57:00,1.54507,1.54523,1.54501,1.54523,266999996.0
2005-01-25 04:58:00,1.5453,1.54532,1.5451,1.54517,403599996.0
2005-01-25 04:59:00,1.54533,1.54546,1.54517,1.54533,330499998.0
2005-01-25 05:00:00,1.54531,1.54545,1.54528,1.5454,325999997.0
2005-01-25 05:01:00,1.54538,1.54557,1.5453,1.54535,183200002.0
2005-01-25 05:02:00,1.54517,1.54541,1.54516,1.54522,235699997.0
2005-01-25 05:03:00,1.54488,1.54504,1.5446,1.54478,168300000.0
2005-01-25 05:04:00,1.545,1.54506,1.54487,1.54487,230800001.0
2005-01-25 05:05:00,1.54492,1.54505,1.54488,1.5449,328300005.0
2005-01-25 05:06:00,1.54488,1.54508,1.5448,1.54501,307500006.0
2005-01-25 05:07:00,1.54501,1.54511,1.54496,1.54504,308399999.0
2005-01-25 05:08:00,1.54486,1.54505,1.5448,1.54488,363200003.0
2005-01-25 05:09:00,1.54489,1.54509,1.54488,1.54502,208399999.0
2005-01-25 05:10:00,1.545,1.545,1.54486,1.54486,80899999.0
2005-01-25 05:11:00,1.5449,1.5449,1.54445,1.54445,204399997.0
2005-01-25 05:12:00,1.54485,1.545,1.54479,1.54497,283699999.0
2005-01-25 05:13:00,1.54488,1.54495,1.5448,1.5449,222399998.0
2005-01-25 05:14:00,1.5443,1.54474,1.54415,1.54455,298800004.0
2005-01-25 05:15:00,1.54474,1.54487,1.54474,1.54487,26400000.0
2005-01-25 05:16:00,1.54475,1.54496,1.54475,1.54478,258099998.0
2005-01-25 05:17:00,1.54456,1.54497,1.54454,1.54497,292799998.0
2005-01-25 05:18:00,1.5448,1.54495,1.54474,1.54487,207200003.0
2005-01-25 05:19:00,1.54483,1.54483,1.54466,1.54466,8000000.0
2005-01-25 05:20:00,1.54489,1.54506,1.54483,1.54489,255500003.0
2005-01-25 05:21:00,1.54485,1.54513,1.54476,1.54511,318000000.0
2005-01-25 05:22:00,1.54498,1.5451,1.54494,1.54494,240500001.0
2005-01-25 05:23:00,1.545,1.545,1.54483,1.54487,129199999.0
2005-01-25 05:24:00,1.5449,1.54505,1.54472,1.5449,219099998.0
2005-01-25 05:25:00,1.54497,1.54505,1.54481,1.54488,297100002.0
2005-01-25 05:26:00,1.54487,1.54499,1.54487,1.54499,99000002.0
2005-01-25 05:27:00,1.54477,1.54518,1.54477,1.54492,410400001.0
2005-01-25 05:28:00,1.54497,1.54523,1.54497,1.54523,155800002.0
2005-01-25 05:29:00,1.54527,1.54535,1.54523,1.54535,16800000.0
2005-01-25 05:30:00,1.5453,1.5453,1.5452,1.5452,21600000.0
2005-01-25 05:31:00,1.54511,1.5452,1.54509,1.5451,45500000.0
2005-01-25 05:32:00,1.5449,1.54495,1.54479,1.54479,245400002.0
2005-01-25 05:33:00,1.54494,1.54528,1.54485,1.54501,277099999.0
2005-01-25 05:34:00,1.54497,1.54516,1.54492,1.54502,199799999.0
2005-01-25 05:35:00,1.54485,1.5451,1.54475,1.5449,446400005.0
2005-01-25 05:36:00,1.54496,1.54515,1.54484,1.54496,248399999.0
2005-01-25 05:37:00,1.54497,1.54535,1.54488,1.54524,513100000.0
2005-01-25 05:38:00,1.54538,1.54543,1.5453,1.5453,364800003.0
2005-01-25 05:39:00,1.54511,1.54535,1.54511,1.54527,221000000.0
2005-01-25 05:40:00,1.54532,1.54539,1.54521,1.54538,261700004.0
2005-01-25 05:41:00,1.54509,1.54537,1.54506,1.54531,250300000.0
2005-01-25 05:42:00,1.54518,1.5453,1.54512,1.54525,83799999.0
2005-01-25 05:43:00,1.54513,1.54537,1.54513,1.54535,289899995.0
2005-01-25 05:44:00,1.54528,1.54532,1.54514,1.54521,302400003.0
2005-01-25 05:45:00,1.5452,1.54535,1.5452,1.5453,263500003.0
2005-01-25 05:46:00,1.54527,1.54535,1.54518,1.54528,62300002.0
2005-01-25 05:47:00,1.54527,1.54535,1.54508,1.5453,213100000.0
2005-01-25 05:48:00,1.54523,1.54538,1.54478,1.54485,386300000.0
2005-01-25 05:49:00,1.54519,1.54537,1.54506,1.54523,566299999.0
2005-01-25 05:50:00,1.54538,1.54539,1.54522,1.54523,318699998.0
2005-01-25 05:51:00,1.54531,1.54555,1.54523,1.54531,248999998.0
2005-01-25 05:52:00,1.54524,1.54555,1.54524,1.54555,310200003.0
2005-01-25 05:53:00,1.54554,1.54554,1.54525,1.54533,435199997.0
2005-01-25 05:54:00,1.54546,1.54558,1.54485,1.54492,280400004.0
2005-01-25 05:55:00,1.5448,1.5451,1.5448,1.54497,161500001.0
2005-01-25 05:56:00,1.5449,1.54493,1.54481,1.54485,60800000.0
2005-01-25 05:57:00,1.5449,1.54495,1.54475,1.54487,172299999.0
2005-01-25 05:58:00,1.5451,1.5451,1.54481,1.54481,364000002.0
2005-01-25 05:59:00,1.54495,1.5451,1.54487,1.54508,313399999.0
2005-01-25 06:00:00,1.54498,1.54515,1.54489,1.54515,171399999.0
2005-01-25 06:01:00,1.54515,1.54517,1.54493,1.54495,246100000.0
2005-01-25 06:02:00,1.54474,1.54512,1.54474,1.54478,290599999.0
2005-01-25 06:03:00,1.5451,1.54515,1.545,1.54508,398400007.0
2005-01-25 06:04:00,1.5449,1.54517,1.5449,1.54505,341899998.0
2005-01-25 06:05:00,1.5452,1.54527,1.54508,1.54511,197700002.0
2005-01-25 06:06:00,1.54522,1.54522,1.545,1.54501,322900002.0
2005-01-25 06:07:00,1.54528,1.54532,1.54503,1.54523,409099999.0
2005-01-25 06:08:00,1.54525,1.54539,1.545,1.545,291099999.0
2005-01-25 06:09:00,1.54517,1.54536,1.54502,1.54517,506200005.0
2005-01-25 06:10:00,1.54523,1.54536,1.54511,1.54513,318799999.0
2005-01-25 06:11:00,1.54544,1.54555,1.54533,1.5455,202199998.0
2005-01-25 06:12:00,1.54547,1.54555,1.54534,1.54539,181899999.0
2005-01-25 06:13:00,1.5453,1.54548,1.5452,1.54548,192500000.0
2005-01-25 06:14:00,1.54553,1.54565,1.54543,1.54548,330600001.0
2005-01-25 06:15:00,1.54508,1.54545,1.54508,1.54525,246100000.0
2005-01-25 06:16:00,1.54555,1.54555,1.54533,1.54543,142200000.0
2005-01-25 06:17:00,1.54536,1.54548,1.54531,1.54535,325799994.0
2005-01-25 06:18:00,1.54542,1.54542,1.54517,1.54517,331600006.0
2005-01-25 06:19:00,1.5452,1.54532,1.54507,1.54522,273800000.0
2005-01-25 06:20:00,1.54527,1.54535,1.54514,1.5453,150400000.0
2005-01-25 06:21:00,1.54527,1.54533,1.54518,1.54525,301699998.0
2005-01-25 06:22:00,1.54505,1.54526,1.54458,1.54458,283700001.0
2005-01-25 06:23:00,1.54533,1.54535,1.54505,1.5452,544300002.0
2005-01-25 06:24:00,1.54518,1.54535,1.54511,1.54535,262200004.0
2005-01-25 06:25:00,1.54505,1.54532,1.54494,1.54509,362899999.0
2005-01-25 06:26:00,1.54534,1.54534,1.54494,1.54502,227199997.0
2005-01-25 06:27:00,1.54504,1.54534,1.545,1.54527,255300000.0
2005-01-25 06:28:00,1.54527,1.54535,1.54512,1.54528,232300001.0
2005-01-25 06:29:00,1.54522,1.54537,1.54522,1.5453,237299999.0
2005-01-25 06:30:00,1.54457,1.54529,1.54457,1.54514,320200000.0
2005-01-25 06:31:00,1.54533,1.54533,1.54517,1.54517,190199999.0
2005-01-25 06:32:00,1.54521,1.54535,1.54521,1.5453,292500000.0
2005-01-25 06:33:00,1.54531,1.54553,1.54518,1.54553,291900004.0
2005-01-25 06:34:00,1.54541,1.54563,1.54517,1.54521,352999999.0
2005-01-25 06:35:00,1.54558,1.54566,1.54544,1.54544,254400001.0
2005-01-25 06:36:00,1.54553,1.54562,1.54533,1.54544,280300001.0
2005-01-25 06:37:00,1.54542,1.54561,1.54541,1.54557,319500001.0
2005-01-25 06:38:00,1.54537,1.54559,1.54537,1.54543,241300002.0
2005-01-25 06:39:00,1.54543,1.5456,1.54537,1.54553,172699999.0
2005-01-25 06:40:00,1.5454,1.54553,1.54514,1.54522,404899997.0
2005-01-25 06:41:00,1.54519,1.54533,1.54487,1.54503,181000002.0
2005-01-25 06:42:00,1.54555,1.54555,1.54527,1.54533,288000000.0
2005-01-25 06:43:00,1.54536,1.54542,1.54526,1.54533,82000000.0
2005-01-25 06:44:00,1.54505,1.54556,1.54504,1.54556,324700000.0
2005-01-25 06:45:00,1.54535,1.54545,1.5452,1.5452,166100000.0
2005-01-25 06:46:00,1.54537,1.54553,1.54516,1.54528,301999998.0
2005-01-25 06:47:00,1.54535,1.54547,1.54524,1.54532,497000005.0
2005-01-25 06:48:00,1.54541,1.5456,1.5454,1.54552,259399997.0
2005-01-25 06:49:00,1.54542,1.54556,1.54523,1.54532,124800000.0
2005-01-25 06:50:00,1.54563,1.54571,1.54549,1.54562,286300000.0
2005-01-25 06:51:00,1.54555,1.54555,1.54539,1.54539,103799999.0
2005-01-25 06:52:00,1.54537,1.54544,1.54504,1.5452,356800001.0
2005-01-25 06:53:00,1.54538,1.54555,1.54531,1.54555,297399999.0
2005-01-25 06:54:00,1.54534,1.5456,1.54534,1.54557,198599999.0
2005-01-25 06:55:00,1.54563,1.54563,1.54539,1.54546,300300005.0
2005-01-25 06:56:00,1.54534,1.54557,1.5453,1.54535,342300001.0
2005-01-25 06:57:00,1.5452,1.54538,1.54517,1.5453,403199999.0
2005-01-25 06:58:00,1.54527,1.5454,1.54515,1.5452,425999997.0
2005-01-25 06:59:00,1.5453,1.54534,1.54518,1.54518,377199999.0
2005-01-25 07:00:00,1.54506,1.54523,1.54497,1.54516,406800000.0
2005-01-25 07:01:00,1.54525,1.54531,1.54508,1.54523,272600001.0
2005-01-25 07:02:00,1.54528,1.54528,1.54511,1.54522,347999994.0
2005-01-25 07:03:00,1.54533,1.54536,1.54523,1.54523,225700003.0
2005-01-25 07:04:00,1.54516,1.5455,1.54516,1.5455,441300001.0
2005-01-25 07:05:00,1.54544,1.54551,1.54534,1.54543,202800000.0
2005-01-25 07:06:00,1.54548,1.54555,1.54532,1.54532,433900003.0
2005-01-25 07:07:00,1.54541,1.54552,1.54531,1.54548,292800001.0
2005-01-25 07:08:00,1.54543,1.54551,1.54526,1.54534,163200000.0
2005-01-25 07:09:00,1.54531,1.54552,1.54522,1.54536,357100002.0
2005-01-25 07:10:00,1.54539,1.54544,1.54524,1.54532,44000000.0
2005-01-25 07:11:00,1.54533,1.54533,1.5451,1.54511,268299996.0
2005-01-25 07:12:00,1.54516,1.54516,1.54496,1.54502,116200000.0
2005-01-25 07:13:00,1.54493,1.54528,1.54486,1.54508,458900004.0
2005-01-25 07:14:00,1.54507,1.54534,1.54505,1.54523,200400001.0
2005-01-25 07:15:00,1.54533,1.54533,1.54494,1.54508,500099999.0
2005-01-25 07:16:00,1.54509,1.54514,1.54492,1.54501,257600002.0
2005-01-25 07:17:00,1.54507,1.54527,1.54507,1.54515,277900001.0
2005-01-25 07:18:00,1.54505,1.54533,1.54505,1.54533,92800001.0
2005-01-25 07:19:00,1.54537,1.54537,1.54524,1.54524,64700001.0
2005-01-25 07:20:00,1.54521,1.54543,1.54521,1.54533,424799999.0
2005-01-25 07:21:00,1.54538,1.54549,1.54525,1.54533,263700004.0
2005-01-25 07:22:00,1.54525,1.54543,1.5451,1.54538,351599997.0
2005-01-25 07:23:00,1.5452,1.54536,1.54499,1.54519,384400000.0
2005-01-25 07:24:00,1.54543,1.54552,1.5452,1.5453,331099997.0
2005-01-25 07:25:00,1.54524,1.54538,1.54523,1.54533,329999999.0
2005-01-25 07:26:00,1.54538,1.54541,1.54514,1.54527,318000001.0
2005-01-25 07:27:00,1.54538,1.54538,1.54515,1.54522,275400000.0
2005-01-25 07:28:00,1.54523,1.54542,1.54519,1.54529,310099998.0
2005-01-25 07:29:00,1.5452,1.54523,1.545,1.54503,333400001.0
2005-01-25 07:30:00,1.54505,1.54516,1.54486,1.54501,250400000.0
2005-01-25 07:31:00,1.54516,1.5452,1.54495,1.54505,409700000.0
2005-01-25 07:32:00,1.54503,1.54512,1.54481,1.54495,293900002.0
2005-01-25 07:33:00,1.54492,1.54513,1.54485,1.54505,274600003.0
2005-01-25 07:34:00,1.54515,1.54529,1.54506,1.54506,310000004.0
2005-01-25 07:35:00,1.54527,1.54531,1.54507,1.54509,202100001.0
2005-01-25 07:36:00,1.54542,1.54545,1.54518,1.54545,466500003.0
2005-01-25 07:37:00,1.54529,1.54539,1.5452,1.54539,78300002.0
2005-01-25 07:38:00,1.545,1.54518,1.54494,1.54501,171500002.0
2005-01-25 07:39:00,1.54527,1.5454,1.54518,1.54518,252000001.0
2005-01-25 07:40:00,1.54528,1.54545,1.54528,1.54545,291799998.0
2005-01-25 07:41:00,1.54542,1.54553,1.54515,1.54518,415899998.0
2005-01-25 07:42:00,1.54535,1.54535,1.54494,1.54514,334900005.0
2005-01-25 07:43:00,1.5452,1.54534,1.54495,1.54515,380800002.0
2005-01-25 07:44:00,1.54503,1.54525,1.54503,1.54512,297700001.0
2005-01-25 07:45:00,1.54532,1.54532,1.54512,1.54512,399399997.0
2005-01-25 07:46:00,1.54533,1.54533,1.5451,1.54523,184700001.0
2005-01-25 07:47:00,1.5453,1.54535,1.54518,1.5452,247200001.0
2005-01-25 07:48:00,1.54528,1.54528,1.54507,1.54511,257399998.0
2005-01-25 07:49:00,1.54528,1.5453,1.54506,1.54515,294700005.0
2005-01-25 07:50:00,1.54523,1.54523,1.54509,1.54509,51500000.0
2005-01-25 07:51:00,1.54533,1.54533,1.54493,1.54493,279500004.0
2005-01-25 07:52:00,1.54517,1.54535,1.54508,1.54522,288499999.0
2005-01-25 07:53:00,1.5452,1.5452,1.54505,1.54505,59099999.0
2005-01-25 07:54:00,1.5446,1.5454,1.5446,1.5454,302900003.0
2005-01-25 07:55:00,1.54509,1.54518,1.54496,1.54504,201699998.0
2005-01-25 07:56:00,1.54524,1.54527,1.5452,1.54525,46300000.0
2005-01-25 07:57:00,1.54516,1.54531,1.54513,1.54519,266000001.0
2005-01-25 07:58:00,1.54519,1.54531,1.54508,1.54515,413100004.0
2005-01-25 07:59:00,1.54525,1.54525,1.5451,1.5451,316599999.0
2005-01-25 08:00:00,1.54515,1.54517,1.54501,1.54503,43900000.0
2005-01-25 08:01:00,1.5451,1.54525,1.54502,1.54525,548200001.0
2005-01-25 08:02:00,1.54522,1.54529,1.54507,1.54523,349500002.0
2005-01-25 08:03:00,1.54522,1.54522,1.54497,1.54506,392800003.0
2005-01-25 08:04:00,1.54511,1.54523,1.54509,1.54517,61800000.0
2005-01-25 08:05:00,1.5451,1.54515,1.5451,1.54515,63000002.0
2005-01-25 08:06:00,1.54499,1.54513,1.54473,1.54491,322899999.0
2005-01-25 08:07:00,1.54504,1.54528,1.54503,1.54525,421799997.0
2005-01-25 08:08:00,1.54501,1.54514,1.54501,1.54513,57799999.0
2005-01-25 08:09:00,1.54482,1.54503,1.54464,1.54503,260400002.0
2005-01-25 08:10:00,1.54495,1.54511,1.54483,1.54504,413899998.0
2005-01-25 08:11:00,1.5449,1.5451,1.5449,1.54498,237800004.0
2005-01-25 08:12:00,1.5448,1.54495,1.5448,1.54495,24000000.0
2005-01-25 08:13:00,1.54482,1.54504,1.5448,1.54498,361300007.0
2005-01-25 08:14:00,1.54488,1.54511,1.54481,1.54495,420000005.0
2005-01-25 08:15:00,1.54468,1.54489,1.54455,1.54459,366000005.0
2005-01-25 08:16:00,1.54487,1.54493,1.54469,1.54481,23200000.0
2005-01-25 08:17:00,1.54485,1.54485,1.5447,1.5447,26299999.0
2005-01-25 08:18:00,1.54486,1.54493,1.54486,1.54493,38399999.0
2005-01-25 08:19:00,1.54494,1.54502,1.54481,1.54498,439599999.0
2005-01-25 08:20:00,1.54499,1.54499,1.54473,1.54479,276300000.0
2005-01-25 08:21:00,1.54489,1.54496,1.54473,1.54491,185200002.0
2005-01-25 08:22:00,1.54487,1.54496,1.54476,1.54496,281200003.0
2005-01-25 08:23:00,1.54497,1.54497,1.54464,1.54467,356200006.0
2005-01-25 08:24:00,1.54493,1.54493,1.54475,1.54475,41500000.0
2005-01-25 08:25:00,1.54509,1.54509,1.54459,1.54501,391300004.0
2005-01-25 08:26:00,1.54504,1.5451,1.54493,1.54503,449599999.0
2005-01-25 08:27:00,1.54495,1.54508,1.54475,1.54488,472300002.0
2005-01-25 08:28:00,1.54497,1.54499,1.54477,1.54477,160600000.0
2005-01-25 08:29:00,1.54497,1.54502,1.54478,1.54479,294099999.0
2005-01-25 08:30:00,1.54477,1.54489,1.54477,1.54489,78000002.0
2005-01-25 08:31:00,1.5446,1.54487,1.5446,1.54487,411899997.0
2005-01-25 08:32:00,1.54478,1.54506,1.54475,1.54491,512300002.0
2005-01-25 08:33:00,1.54492,1.54493,1.54468,1.54476,371000004.0
2005-01-25 08:34:00,1.54487,1.54492,1.54475,1.54484,132700002.0
2005-01-25 08:35:00,1.54475,1.54491,1.54466,1.54473,160499998.0
2005-01-25 08:36:00,1.54466,1.54478,1.54457,1.54467,178599997.0
2005-01-25 08:37:00,1.54466,1.5448,1.54451,1.54468,254800002.0
2005-01-25 08:38:00,1.54471,1.54471,1.54457,1.54459,77500000.0
2005-01-25 08:39:00,1.54462,1.54473,1.5445,1.54451,283100002.0
2005-01-25 08:40:00,1.54455,1.54465,1.5445,1.54459,148100003.0
2005-01-25 08:41:00,1.54451,1.54451,1.5442,1.54428,450300004.0
2005-01-25 08:42:00,1.54439,1.5444,1.54424,1.54428,267899999.0
2005-01-25 08:43:00,1.54438,1.5444,1.54426,1.5443,92700003.0
2005-01-25 08:44:00,1.54439,1.54439,1.54422,1.54438,328399998.0
2005-01-25 08:45:00,1.54437,1.54452,1.54414,1.54452,473399998.0
2005-01-25 08:46:00,1.54445,1.5445,1.5443,1.54438,168499999.0
2005-01-25 08:47:00,1.54435,1.54446,1.54423,1.54434,374000000.0
2005-01-25 08:48:00,1.5443,1.54449,1.5442,1.54439,168000001.0
2005-01-25 08:49:00,1.54435,1.54442,1.54419,1.54423,208700001.0
2005-01-25 08:50:00,1.5443,1.54439,1.54419,1.5443,278300003.0
2005-01-25 08:51:00,1.54457,1.54459,1.5442,1.54429,383100003.0
2005-01-25 08:52:00,1.54427,1.54439,1.54426,1.54433,123699999.0
2005-01-25 08:53:00,1.54429,1.54439,1.54422,1.54433,270100000.0
2005-01-25 08:54:00,1.54427,1.54441,1.54416,1.54419,351000002.0
2005-01-25 08:55:00,1.54425,1.54435,1.54417,1.54435,242800000.0
2005-01-25 08:56:00,1.5443,1.54436,1.54421,1.54434,52699999.0
2005-01-25 08:57:00,1.54435,1.54448,1.54425,1.54434,219600001.0
2005-01-25 08:58:00,1.54425,1.54435,1.54412,1.54427,128999999.0
2005-01-25 08:59:00,1.54421,1.54435,1.54414,1.54426,150199997.0
2005-01-25 09:00:00,1.54436,1.54459,1.54429,1.54449,213800003.0
2005-01-25 09:01:00,1.54448,1.54459,1.54438,1.54444,273199995.0
2005-01-25 09:02:00,1.54457,1.54457,1.54439,1.54439,245400000.0
2005-01-25 09:03:00,1.54448,1.54454,1.54433,1.54436,368900003.0
2005-01-25 09:04:00,1.5443,1.54452,1.5443,1.54452,218799994.0
2005-01-25 09:05:00,1.54457,1.5446,1.54432,1.54454,380900000.0
2005-01-25 09:06:00,1.54454,1.54462,1.54437,1.54449,120399999.0
2005-01-25 09:07:00,1.54461,1.54461,1.54437,1.54442,132499999.0
2005-01-25 09:08:00,1.54451,1.54466,1.54442,1.54466,225699999.0
2005-01-25 09:09:00,1.54456,1.54468,1.54438,1.54445,164799997.0
2005-01-25 09:10:00,1.54461,1.5447,1.54444,1.5446,237600002.0
2005-01-25 09:11:00,1.54455,1.54485,1.54444,1.54472,229300003.0
2005-01-25 09:12:00,1.5448,1.54498,1.5448,1.54498,329000003.0
2005-01-25 09:13:00,1.54479,1.54493,1.5447,1.54479,255900001.0
2005-01-25 09:14:00,1.5449,1.5449,1.54471,1.54477,259299997.0
2005-01-25 09:15:00,1.54477,1.54493,1.54473,1.54488,302800000.0
2005-01-25 09:16:00,1.54481,1.54491,1.5447,1.5447,289899997.0
2005-01-25 09:17:00,1.54469,1.54492,1.54468,1.54475,266900000.0
2005-01-25 09:18:00,1.54488,1.54491,1.54486,1.54491,94199997.0
2005-01-25 09:19:00,1.54473,1.54488,1.54461,1.54474,120100000.0
2005-01-25 09:20:00,1.54484,1.54495,1.54469,1.54469,209300000.0
2005-01-25 09:21:00,1.5449,1.5449,1.54462,1.54462,227899999.0
2005-01-25 09:22:00,1.54472,1.54483,1.54468,1.54479,237800003.0
2005-01-25 09:23:00,1.5447,1.5447,1.54454,1.5446,259600003.0
2005-01-25 09:24:00,1.54455,1.54475,1.54455,1.54472,416800003.0
2005-01-25 09:25:00,1.54467,1.54473,1.54454,1.54464,140900000.0
2005-01-25 09:26:00,1.54483,1.54488,1.5446,1.5446,304400002.0
2005-01-25 09:27:00,1.54478,1.54478,1.54455,1.5447,274899999.0
2005-01-25 09:28:00,1.54468,1.54481,1.54451,1.54451,491200004.0
2005-01-25 09:29:00,1.54472,1.54477,1.54458,1.54458,269000007.0
2005-01-25 09:30:00,1.54462,1.54462,1.54454,1.54454,150799997.0
2005-01-25 09:31:00,1.54447,1.54453,1.5443,1.5443,161000001.0
2005-01-25 09:32:00,1.54442,1.5445,1.54426,1.54439,412400001.0
2005-01-25 09:33:00,1.54427,1.54434,1.54414,1.54432,263800002.0
2005-01-25 09:34:00,1.54433,1.54441,1.54418,1.54428,220899999.0
2005-01-25 09:35:00,1.54438,1.54444,1.54427,1.54437,200399997.0
2005-01-25 09:36:00,1.54438,1.54438,1.54413,1.54424,336899997.0
2005-01-25 09:37:00,1.54423,1.54441,1.54418,1.54434,323699996.0
2005-01-25 09:38:00,1.54432,1.54445,1.54399,1.54429,256200004.0
2005-01-25 09:39:00,1.54446,1.54453,1.54433,1.54442,161400000.0
2005-01-25 09:40:00,1.54434,1.54451,1.5443,1.5443,243899998.0
2005-01-25 09:41:00,1.54441,1.5445,1.54428,1.5444,272300001.0
2005-01-25 09:42:00,1.54447,1.54455,1.54433,1.54441,313099999.0
2005-01-25 09:43:00,1.54446,1.54463,1.54432,1.54458,382899998.0
2005-01-25 09:44:00,1.54454,1.54459,1.54436,1.54436,170000001.0
2005-01-25 09:45:00,1.54472,1.54478,1.54452,1.54457,285999998.0
2005-01-25 09:46:00,1.54449,1.54461,1.54445,1.54445,360199997.0
2005-01-25 09:47:00,1.5445,1.54453,1.54434,1.54434,381099998.0
2005-01-25 09:48:00,1.54442,1.54456,1.54435,1.54439,547900004.0
2005-01-25 09:49:00,1.5444,1.54451,1.54432,1.54433,419900001.0
2005-01-25 09:50:00,1.5444,1.54453,1.54427,1.54453,392300003.0
2005-01-25 09:51:00,1.54445,1.54452,1.54432,1.54441,224200000.0
2005-01-25 09:52:00,1.54443,1.5445,1.54433,1.54434,213500003.0
2005-01-25 09:53:00,1.54444,1.54456,1.54429,1.54443,301300004.0
2005-01-25 09:54:00,1.54444,1.54464,1.54437,1.54448,253500000.0
2005-01-25 09:55:00,1.54452,1.54461,1.54433,1.54451,207699997.0
2005-01-25 09:56:00,1.54447,1.54472,1.54441,1.54466,156900000.0
2005-01-25 09:57:00,1.54464,1.54472,1.54443,1.54451,290100001.0
2005-01-25 09:58:00,1.54455,1.54455,1.54442,1.54444,89400000.0
2005-01-25 09:59:00,1.54432,1.54448,1.54429,1.5443,187700004.0
2005-01-25 10:00:00,1.54444,1.54455,1.54435,1.54437,175800000.0
2005-01-25 10:01:00,1.54457,1.5447,1.54449,1.54454,368099996.0
2005-01-25 10:02:00,1.54438,1.54466,1.54437,1.54459,385900004.0
2005-01-25 10:03:00,1.54456,1.54466,1.54453,1.5446,62600001.0
2005-01-25 10:04:00,1.54455,1.54455,1.54436,1.54448,456900004.0
2005-01-25 10:05:00,1.54442,1.54462,1.54434,1.54445,226500002.0
2005-01-25 10:06:00,1.54458,1.54458,1.54434,1.54434,139300000.0
2005-01-25 10:07:00,1.54452,1.54452,1.54424,1.5443,286000001.0
2005-01-25 10:08:00,1.54435,1.54452,1.54417,1.54442,497300000.0
2005-01-25 10:09:00,1.54434,1.5446,1.54434,1.54451,408599997.0
2005-01-25 10:10:00,1.54444,1.54461,1.54434,1.54447,166299999.0
2005-01-25 10:11:00,1.5444,1.54463,1.5444,1.54455,238200001.0
2005-01-25 10:12:00,1.54462,1.54465,1.54427,1.54427,195000001.0
2005-01-25 10:13:00,1.54437,1.54457,1.54434,1.54441,279799998.0
2005-01-25 10:14:00,1.54455,1.54462,1.54437,1.54439,335500003.0
2005-01-25 10:15:00,1.54435,1.54442,1.54423,1.54431,288299998.0
2005-01-25 10:16:00,1.54434,1.54439,1.54413,1.54415,379299999.0
2005-01-25 10:17:00,1.54416,1.54433,1.54406,1.54419,339500002.0
2005-01-25 10:18:00,1.54411,1.54431,1.54409,1.5442,244700000.0
2005-01-25 10:19:00,1.5441,1.54425,1.5441,1.54425,147000000.0
2005-01-25 10:20:00,1.54433,1.54435,1.54416,1.5443,430700003.0
2005-01-25 10:21:00,1.54425,1.54435,1.54413,1.54415,292200003.0
2005-01-25 10:22:00,1.54411,1.54426,1.54404,1.54425,313800000.0
2005-01-25 10:23:00,1.54415,1.54427,1.54402,1.54427,261299998.0
2005-01-25 10:24:00,1.54413,1.54427,1.54384,1.54405,423299994.0
2005-01-25 10:25:00,1.544,1.54412,1.54371,1.5439,489000003.0
2005-01-25 10:26:00,1.54403,1.54403,1.54376,1.54376,101300000.0
2005-01-25 10:27:00,1.5438,1.54387,1.54364,1.5438,353400000.0
2005-01-25 10:28:00,1.54382,1.54388,1.54369,1.54372,289999998.0
2005-01-25 10:29:00,1.54369,1.54393,1.54364,1.54371,254599999.0
2005-01-25 10:30:00,1.54362,1.54389,1.54354,1.5438,308199997.0
2005-01-25 10:31:00,1.54362,1.54375,1.54345,1.54369,185900001.0
2005-01-25 10:32:00,1.54363,1.54377,1.54349,1.54363,187700002.0
2005-01-25 10:33:00,1.54376,1.54395,1.5437,1.54371,373700000.0
2005-01-25 10:34:00,1.54386,1.54405,1.54372,1.54382,156700002.0
2005-01-25 10:35:00,1.54402,1.54402,1.5437,1.54384,322700002.0
2005-01-25 10:36:00,1.54385,1.54392,1.54375,1.54386,147700003.0
2005-01-25 10:37:00,1.54385,1.54393,1.54368,1.54382,398000002.0
2005-01-25 10:38:00,1.54372,1.54389,1.54368,1.5438,299500002.0
2005-01-25 10:39:00,1.54389,1.54397,1.54379,1.5439,276699997.0
2005-01-25 10:40:00,1.54389,1.54397,1.54377,1.5439,269999998.0
2005-01-25 10:41:00,1.54369,1.54384,1.54359,1.54373,448699999.0
2005-01-25 10:42:00,1.54367,1.54393,1.54367,1.54382,144700001.0
2005-01-25 10:43:00,1.54381,1.54381,1.54332,1.54367,287400000.0
2005-01-25 10:44:00,1.54369,1.54378,1.54356,1.54377,248800002.0
2005-01-25 10:45:00,1.54385,1.54385,1.5438,1.5438,83899999.0
2005-01-25 10:46:00,1.54377,1.54384,1.54363,1.54371,281299998.0
2005-01-25 10:47:00,1.54382,1.54382,1.54357,1.54357,243700000.0
2005-01-25 10:48:00,1.54373,1.54391,1.54372,1.54372,256199999.0
2005-01-25 10:49:00,1.54392,1.54398,1.54378,1.54382,251599997.0
2005-01-25 10:50:00,1.54389,1.54401,1.54377,1.54387,179600003.0
2005-01-25 10:51:00,1.54403,1.54417,1.54388,1.5441,446500001.0
2005-01-25 10:52:00,1.54401,1.54419,1.54385,1.54394,223100001.0
2005-01-25 10:53:00,1.54396,1.54396,1.54368,1.54376,225200000.0
2005-01-25 10:54:00,1.54387,1.54404,1.54371,1.54371,319299998.0
2005-01-25 10:55:00,1.54387,1.5441,1.54368,1.54368,258299999.0
2005-01-25 10:56:00,1.54381,1.54387,1.54358,1.54373,333399995.0
2005-01-25 10:57:00,1.54372,1.54378,1.54349,1.54367,249600005.0
2005-01-25 10:58:00,1.54367,1.5437,1.54348,1.54348,168000001.0
2005-01-25 10:59:00,1.54356,1.54356,1.54321,1.54321,188999999.0
2005-01-25 11:00:00,1.54345,1.54354,1.54332,1.54351,295000007.0
2005-01-25 11:01:00,1.54362,1.5437,1.5435,1.54352,224900004.0
2005-01-25 11:02:00,1.5436,1.5436,1.54338,1.54338,65599999.0
2005-01-25 11:03:00,1.54334,1.54351,1.5433,1.5434,289500000.0
2005-01-25 11:04:00,1.54321,1.54341,1.54309,1.54329,174300002.0
2005-01-25 11:05:00,1.54351,1.54356,1.54336,1.54343,183300000.0
2005-01-25 11:06:00,1.54348,1.54349,1.54328,1.54332,269800004.0
2005-01-25 11:07:00,1.54347,1.54352,1.54332,1.54342,326600001.0
2005-01-25 11:08:00,1.5433,1.54348,1.54325,1.54337,376499999.0
2005-01-25 11:09:00,1.54345,1.54376,1.54342,1.54375,356300008.0
2005-01-25 11:10:00,1.54368,1.54379,1.54358,1.54369,307300003.0
2005-01-25 11:11:00,1.54366,1.54379,1.54357,1.54363,244899996.0
2005-01-25 11:12:00,1.5436,1.54378,1.54355,1.54363,334600004.0
2005-01-25 11:13:00,1.54357,1.54376,1.54357,1.54371,279900005.0
2005-01-25 11:14:00,1.5436,1.54375,1.54353,1.54368,321399997.0
2005-01-25 11:15:00,1.54355,1.54355,1.54331,1.54347,122899998.0
2005-01-25 11:16:00,1.54344,1.5436,1.54344,1.54352,295600002.0
2005-01-25 11:17:00,1.54348,1.54357,1.54337,1.54341,353500002.0
2005-01-25 11:18:00,1.54356,1.5437,1.54351,1.54358,283899999.0
2005-01-25 11:19:00,1.54353,1.54359,1.54343,1.54351,283200001.0
2005-01-25 11:20:00,1.5436,1.5436,1.54343,1.54347,380300003.0
2005-01-25 11:21:00,1.54366,1.54381,1.54354,1.54358,447500003.0
2005-01-25 11:22:00,1.54334,1.5435,1.54326,1.54342,249300001.0
2005-01-25 11:23:00,1.5434,1.5436,1.54333,1.54346,246699996.0
2005-01-25 11:24:00,1.54342,1.54363,1.54342,1.54351,413400003.0
2005-01-25 11:25:00,1.54367,1.54379,1.54337,1.54369,219100001.0
2005-01-25 11:26:00,1.54363,1.54382,1.5436,1.54372,218599999.0
2005-01-25 11:27:00,1.54368,1.5439,1.54367,1.54387,240700002.0
2005-01-25 11:28:00,1.54371,1.54371,1.54356,1.54358,267200001.0
2005-01-25 11:29:00,1.5437,1.5438,1.54362,1.54364,339600004.0
2005-01-25 11:30:00,1.54366,1.54377,1.54348,1.54366,398900001.0
2005-01-25 11:31:00,1.54352,1.54372,1.54349,1.54357,390599997.0
2005-01-25 11:32:00,1.5436,1.54372,1.54349,1.54372,415800005.0
2005-01-25 11:33:00,1.54375,1.54382,1.54362,1.54365,279400002.0
2005-01-25 11:34:00,1.54368,1.54378,1.54356,1.54361,416200005.0
2005-01-25 11:35:00,1.54356,1.54373,1.54348,1.54368,226599999.0
2005-01-25 11:36:00,1.5437,1.5437,1.54344,1.54355,243600002.0
2005-01-25 11:37:00,1.54366,1.54368,1.5435,1.5435,419399998.0
2005-01-25 11:38:00,1.54368,1.54382,1.54367,1.54377,345900003.0
2005-01-25 11:39:00,1.54372,1.54377,1.54348,1.54357,223599999.0
2005-01-25 11:40:00,1.54359,1.54385,1.54359,1.54385,423200005.0
2005-01-25 11:41:00,1.54372,1.54389,1.54358,1.54378,226499999.0
2005-01-25 11:42:00,1.54349,1.54376,1.54349,1.54365,276700001.0
2005-01-25 11:43:00,1.54355,1.54374,1.54353,1.54362,398699998.0
2005-01-25 11:44:00,1.54353,1.54371,1.54349,1.54356,252000002.0
2005-01-25 11:45:00,1.54357,1.5437,1.54348,1.54367,280399999.0
2005-01-25 11:46:00,1.54377,1.54377,1.54353,1.54366,291700001.0
2005-01-25 11:47:00,1.54365,1.54375,1.54345,1.54358,214100002.0
2005-01-25 11:48:00,1.54358,1.5437,1.54345,1.54367,119200000.0
2005-01-25 11:49:00,1.54372,1.54385,1.54355,1.54367,306000003.0
2005-01-25 11:50:00,1.5437,1.54375,1.5436,1.54365,290500001.0
2005-01-25 11:51:00,1.5437,1.54378,1.54344,1.5436,360200002.0
2005-01-25 11:52:00,1.54351,1.54375,1.54351,1.54373,311600002.0
2005-01-25 11:53:00,1.54362,1.5437,1.54355,1.54358,310299998.0
2005-01-25 11:54:00,1.54373,1.54373,1.54338,1.54338,304500002.0
2005-01-25 11:55:00,1.54363,1.54375,1.54347,1.5436,359499994.0
2005-01-25 11:56:00,1.54367,1.54375,1.5435,1.54367,249799998.0
2005-01-25 11:57:00,1.54356,1.54373,1.54356,1.54357,313199999.0
2005-01-25 11:58:00,1.54368,1.54371,1.54345,1.54351,307499997.0
2005-01-25 11:59:00,1.54358,1.54379,1.54356,1.5437,196099996.0
2005-01-25 12:00:00,1.54373,1.54373,1.5434,1.5434,317900000.0
2005-01-25 12:01:00,1.54343,1.54379,1.54343,1.54366,271600003.0
2005-01-25 12:02:00,1.5436,1.54381,1.54352,1.54368,332499999.0
2005-01-25 12:03:00,1.54349,1.54361,1.54332,1.54357,388500002.0
2005-01-25 12:04:00,1.54353,1.54359,1.54347,1.54356,54299999.0
2005-01-25 12:05:00,1.54362,1.5437,1.54343,1.54352,308900002.0
2005-01-25 12:06:00,1.54367,1.54367,1.54332,1.54345,319999998.0
2005-01-25 12:07:00,1.54355,1.54372,1.54346,1.54358,272400001.0
2005-01-25 12:08:00,1.54367,1.54374,1.54348,1.54365,355700000.0
2005-01-25 12:09:00,1.54358,1.54375,1.54351,1.54372,401700004.0
2005-01-25 12:10:00,1.54374,1.54383,1.54346,1.54362,95300000.0
2005-01-25 12:11:00,1.54359,1.54382,1.54355,1.54382,391099997.0
2005-01-25 12:12:00,1.54387,1.54387,1.5436,1.5436,233199998.0
2005-01-25 12:13:00,1.54378,1.5439,1.54378,1.5439,140700000.0
2005-01-25 12:14:00,1.54376,1.54384,1.54364,1.54372,172900001.0
2005-01-25 12:15:00,1.54383,1.54383,1.54362,1.54371,372299996.0
2005-01-25 12:16:00,1.54354,1.5438,1.54354,1.54373,178900004.0
2005-01-25 12:17:00,1.54375,1.54383,1.54367,1.54383,178300000.0
2005-01-25 12:18:00,1.54381,1.54385,1.54359,1.54359,288599998.0
2005-01-25 12:19:00,1.54367,1.54379,1.54367,1.54379,68799999.0
2005-01-25 12:20:00,1.54374,1.54388,1.54366,1.5437,217100000.0
2005-01-25 12:21:00,1.54377,1.54383,1.5436,1.54368,287799999.0
2005-01-25 12:22:00,1.54368,1.54385,1.54362,1.54377,474700007.0
2005-01-25 12:23:00,1.54368,1.54381,1.54354,1.54366,183500004.0
2005-01-25 12:24:00,1.54372,1.54379,1.54363,1.54366,273299999.0
2005-01-25 12:25:00,1.5436,1.54374,1.54349,1.54367,425599995.0
2005-01-25 12:26:00,1.5437,1.54375,1.54355,1.5437,429000002.0
2005-01-25 12:27:00,1.54364,1.54377,1.54359,1.54371,450800002.0
2005-01-25 12:28:00,1.54348,1.54378,1.54348,1.54375,258799998.0
2005-01-25 12:29:00,1.54355,1.54369,1.54346,1.54358,357499998.0
2005-01-25 12:30:00,1.54348,1.54363,1.54339,1.54357,252800000.0
2005-01-25 12:31:00,1.54357,1.54365,1.54344,1.54365,294200002.0
2005-01-25 12:32:00,1.54357,1.54365,1.5434,1.54358,313999999.0
2005-01-25 12:33:00,1.5436,1.54365,1.54352,1.54358,75199998.0
2005-01-25 12:34:00,1.5435,1.5435,1.54324,1.54324,194100000.0
2005-01-25 12:35:00,1.5433,1.54348,1.5433,1.54343,222200000.0
2005-01-25 12:36:00,1.54347,1.54347,1.54319,1.54334,341100003.0
2005-01-25 12:37:00,1.54347,1.54362,1.54335,1.54353,303899998.0
2005-01-25 12:38:00,1.54342,1.54362,1.54342,1.54356,352699998.0
2005-01-25 12:39:00,1.54343,1.54357,1.5434,1.54351,288200003.0
2005-01-25 12:40:00,1.54352,1.54362,1.54336,1.54346,263500002.0
2005-01-25 12:41:00,1.54347,1.54359,1.54332,1.54346,225499996.0
2005-01-25 12:42:00,1.54359,1.54366,1.54351,1.54352,271799999.0
2005-01-25 12:43:00,1.54375,1.54398,1.54361,1.54383,185599998.0
2005-01-25 12:44:00,1.54383,1.54386,1.54354,1.54371,241799999.0
2005-01-25 12:45:00,1.54376,1.54394,1.54376,1.54385,173900002.0
2005-01-25 12:46:00,1.5438,1.5439,1.54368,1.54389,332899997.0
2005-01-25 12:47:00,1.54389,1.54396,1.54375,1.54389,302799999.0
2005-01-25 12:48:00,1.54391,1.54395,1.54376,1.54389,260500003.0
2005-01-25 12:49:00,1.54392,1.54398,1.54379,1.54398,171600001.0
2005-01-25 12:50:00,1.54391,1.54405,1.54385,1.54388,273899999.0
2005-01-25 12:51:00,1.5442,1.54427,1.54403,1.54413,240600000.0
2005-01-25 12:52:00,1.54415,1.54439,1.54393,1.54422,400799998.0
2005-01-25 12:53:00,1.54416,1.54437,1.54401,1.54437,243300000.0
2005-01-25 12:54:00,1.54427,1.54427,1.54408,1.54408,94100000.0
2005-01-25 12:55:00,1.5441,1.54422,1.54392,1.54394,256500000.0
2005-01-25 12:56:00,1.54402,1.5442,1.54393,1.54409,258100001.0
2005-01-25 12:57:00,1.5441,1.54419,1.54398,1.54408,237099998.0
2005-01-25 12:58:00,1.54405,1.54424,1.54398,1.54412,280500001.0
2005-01-25 12:59:00,1.54397,1.54421,1.54397,1.54412,304300004.0
2005-01-25 13:00:00,1.54409,1.54429,1.54408,1.5442,314799998.0
2005-01-25 13:01:00,1.54433,1.5444,1.54423,1.54432,247600000.0
2005-01-25 13:02:00,1.54432,1.54442,1.54405,1.54418,167999999.0
2005-01-25 13:03:00,1.5443,1.54431,1.54409,1.54426,391600000.0
2005-01-25 13:04:00,1.54419,1.54448,1.54416,1.54416,311600006.0
2005-01-25 13:05:00,1.5443,1.54437,1.54415,1.54426,276100000.0
2005-01-25 13:06:00,1.54427,1.54434,1.54413,1.54419,398400002.0
2005-01-25 13:07:00,1.54424,1.5444,1.54418,1.54433,193300002.0
2005-01-25 13:08:00,1.54428,1.54456,1.54428,1.54432,302100001.0
2005-01-25 13:09:00,1.54444,1.5446,1.54443,1.54444,411700003.0
2005-01-25 13:10:00,1.54451,1.54459,1.54435,1.54435,118399999.0
2005-01-25 13:11:00,1.54455,1.54465,1.54436,1.54437,369900001.0
2005-01-25 13:12:00,1.54458,1.54458,1.54434,1.54438,231600002.0
2005-01-25 13:13:00,1.54459,1.54466,1.54442,1.54452,232200005.0
2005-01-25 13:14:00,1.54456,1.54456,1.54428,1.54428,243500001.0
2005-01-25 13:15:00,1.54424,1.54436,1.54416,1.54416,240099997.0
2005-01-25 13:16:00,1.54431,1.54438,1.54419,1.5442,352099997.0
2005-01-25 13:17:00,1.5444,1.54453,1.54431,1.54439,317899997.0
2005-01-25 13:18:00,1.54432,1.54454,1.54428,1.54443,365399998.0
2005-01-25 13:19:00,1.54439,1.5446,1.54437,1.5445,251000002.0
2005-01-25 13:20:00,1.54455,1.54466,1.54451,1.5446,286999999.0
2005-01-25 13:21:00,1.54459,1.54467,1.54448,1.54453,248700003.0
2005-01-25 13:22:00,1.54477,1.54477,1.54453,1.54453,408899997.0
2005-01-25 13:23:00,1.54467,1.54467,1.54432,1.54432,181400000.0
2005-01-25 13:24:00,1.54455,1.54468,1.54433,1.54459,357700001.0
2005-01-25 13:25:00,1.5448,1.54493,1.54462,1.5449,424099998.0
2005-01-25 13:26:00,1.5448,1.54497,1.54466,1.54482,362100003.0
2005-01-25 13:27:00,1.5447,1.54483,1.54457,1.54463,192900004.0
2005-01-25 13:28:00,1.54465,1.54475,1.54449,1.54466,308299996.0
2005-01-25 13:29:00,1.54465,1.54475,1.54451,1.54467,153599999.0
2005-01-25 13:30:00,1.54477,1.54494,1.54457,1.54485,355200001.0
2005-01-25 13:31:00,1.54468,1.54477,1.54462,1.54471,374899999.0
2005-01-25 13:32:00,1.54469,1.54483,1.54462,1.54472,227700000.0
2005-01-25 13:33:00,1.54455,1.54478,1.54455,1.54478,93300002.0
2005-01-25 13:34:00,1.54473,1.54482,1.54456,1.54471,145299998.0
2005-01-25 13:35:00,1.54466,1.54478,1.54454,1.54467,302100002.0
2005-01-25 13:36:00,1.54466,1.54489,1.54456,1.54457,179100002.0
2005-01-25 13:37:00,1.5446,1.54469,1.54435,1.54443,458200004.0
2005-01-25 13:38:00,1.54447,1.54463,1.54447,1.54463,336899999.0
2005-01-25 13:39:00,1.54462,1.54472,1.54443,1.54459,353199999.0
2005-01-25 13:40:00,1.54457,1.54467,1.54442,1.54442,362899999.0
2005-01-25 13:41:00,1.54441,1.54457,1.5443,1.5445,291499998.0
2005-01-25 13:42:00,1.54463,1.54472,1.54444,1.54457,451600003.0
2005-01-25 13:43:00,1.54477,1.54477,1.54452,1.54452,150300001.0
2005-01-25 13:44:00,1.54468,1.54468,1.54442,1.54451,425199999.0
2005-01-25 13:45:00,1.54464,1.54464,1.54451,1.54453,111099997.0
2005-01-25 13:46:00,1.54461,1.54471,1.54453,1.54466,264600000.0
2005-01-25 13:47:00,1.54451,1.54473,1.54436,1.54454,278900001.0
2005-01-25 13:48:00,1.54466,1.54481,1.54451,1.54471,453500003.0
2005-01-25 13:49:00,1.54472,1.54479,1.54452,1.54468,292599998.0
2005-01-25 13:50:00,1.54468,1.5448,1.5445,1.54461,500599999.0
2005-01-25 13:51:00,1.54451,1.54476,1.5445,1.54469,354500004.0
2005-01-25 13:52:00,1.5446,1.5447,1.5446,1.5447,40700000.0
2005-01-25 13:53:00,1.54465,1.54472,1.54447,1.54458,157500000.0
2005-01-25 13:54:00,1.54455,1.54463,1.54437,1.54457,325899999.0
2005-01-25 13:55:00,1.54454,1.54458,1.54416,1.54416,540899999.0
2005-01-25 13:56:00,1.54449,1.54454,1.54424,1.54453,327799999.0
2005-01-25 13:57:00,1.54459,1.54464,1.54442,1.54442,335600000.0
2005-01-25 13:58:00,1.54431,1.54444,1.54431,1.54442,117400002.0
2005-01-25 13:59:00,1.54426,1.54431,1.54403,1.54422,279100002.0
2005-01-25 14:00:00,1.5443,1.54436,1.5441,1.5441,394500006.0
2005-01-25 14:01:00,1.5443,1.54455,1.54418,1.54427,339200002.0
2005-01-25 14:02:00,1.54455,1.54462,1.54429,1.54437,545199999.0
2005-01-25 14:03:00,1.54392,1.54434,1.54392,1.54431,190100001.0
2005-01-25 14:04:00,1.54419,1.5443,1.54409,1.54427,299000000.0
2005-01-25 14:05:00,1.54421,1.54428,1.54419,1.54422,34400000.0
2005-01-25 14:06:00,1.54423,1.54423,1.54396,1.54404,291399999.0
2005-01-25 14:07:00,1.54413,1.54424,1.54405,1.5441,234300003.0
2005-01-25 14:08:00,1.54418,1.54425,1.54401,1.54406,317499997.0
2005-01-25 14:09:00,1.54427,1.54428,1.54406,1.5441,264500002.0
2005-01-25 14:10:00,1.5443,1.54433,1.54414,1.54416,289599997.0
2005-01-25 14:11:00,1.54423,1.54437,1.54415,1.5442,304000001.0
2005-01-25 14:12:00,1.54426,1.54434,1.5441,1.54419,208100002.0
2005-01-25 14:13:00,1.54422,1.54434,1.5438,1.54393,304000004.0
2005-01-25 14:14:00,1.54405,1.54417,1.54387,1.54398,337099998.0
2005-01-25 14:15:00,1.54426,1.54433,1.54416,1.54425,535700004.0
2005-01-25 14:16:00,1.5443,1.5443,1.54405,1.54405,70100000.0
2005-01-25 14:17:00,1.54405,1.54405,1.54369,1.5437,189600003.0
2005-01-25 14:18:00,1.5437,1.54385,1.54365,1.54378,427200000.0
2005-01-25 14:19:00,1.5439,1.54397,1.54375,1.5439,328200002.0
2005-01-25 14:20:00,1.54398,1.54398,1.54361,1.54386,232400000.0
2005-01-25 14:21:00,1.54394,1.54402,1.54374,1.54386,303099999.0
2005-01-25 14:22:00,1.54395,1.54408,1.54376,1.54381,349999993.0
2005-01-25 14:23:00,1.544,1.54408,1.54382,1.54382,325699999.0
2005-01-25 14:24:00,1.54402,1.54409,1.54379,1.54388,410200001.0
2005-01-25 14:25:00,1.54407,1.54423,1.54397,1.54408,324599998.0
2005-01-25 14:26:00,1.54424,1.54424,1.544,1.54403,215700004.0
2005-01-25 14:27:00,1.54398,1.54415,1.54378,1.54415,327700003.0
2005-01-25 14:28:00,1.54407,1.5442,1.54389,1.54401,247399999.0
2005-01-25 14:29:00,1.54422,1.54427,1.54399,1.54418,261199996.0
2005-01-25 14:30:00,1.54422,1.54427,1.54405,1.54405,467600003.0
2005-01-25 14:31:00,1.54419,1.54446,1.54419,1.54425,265500001.0
2005-01-25 14:32:00,1.5445,1.54467,1.54438,1.54444,474700001.0
2005-01-25 14:33:00,1.54437,1.5447,1.54437,1.5447,342599997.0
2005-01-25 14:34:00,1.54463,1.54463,1.54436,1.54436,181100001.0
2005-01-25 14:35:00,1.54462,1.54469,1.5443,1.5443,512799995.0
2005-01-25 14:36:00,1.54452,1.54468,1.54446,1.54449,174800002.0
2005-01-25 14:37:00,1.54457,1.54463,1.54443,1.54443,326599997.0
2005-01-25 14:38:00,1.54482,1.54499,1.54469,1.54483,345599999.0
2005-01-25 14:39:00,1.5455,1.54582,1.54536,1.54551,312100004.0
2005-01-25 14:40:00,1.54573,1.54609,1.54567,1.54574,440400002.0
2005-01-25 14:41:00,1.54616,1.54616,1.54583,1.54583,165200001.0
2005-01-25 14:42:00,1.54595,1.54605,1.54577,1.54597,523000005.0
2005-01-25 14:43:00,1.5459,1.54605,1.54578,1.54605,313600002.0
2005-01-25 14:44:00,1.546,1.546,1.54576,1.54576,173400000.0
2005-01-25 14:45:00,1.54597,1.54597,1.54572,1.54573,142600000.0
2005-01-25 14:46:00,1.54598,1.54598,1.54583,1.54583,48000000.0
2005-01-25 14:47:00,1.54582,1.546,1.54582,1.5459,476300000.0
2005-01-25 14:48:00,1.54588,1.54592,1.54575,1.54585,57399998.0
2005-01-25 14:49:00,1.54587,1.54595,1.54572,1.54588,388399999.0
2005-01-25 14:50:00,1.5461,1.54629,1.54595,1.54611,196400000.0
2005-01-25 14:51:00,1.54642,1.54642,1.54593,1.5462,313200003.0
2005-01-25 14:52:00,1.54641,1.54655,1.54621,1.54621,446899996.0
2005-01-25 14:53:00,1.54642,1.54647,1.54609,1.54609,246800003.0
2005-01-25 14:54:00,1.5463,1.5463,1.54613,1.54623,214100003.0
2005-01-25 14:55:00,1.54626,1.54633,1.54611,1.54611,239300004.0
2005-01-25 14:56:00,1.54605,1.54614,1.54589,1.5461,202000002.0
2005-01-25 14:57:00,1.54605,1.54618,1.54602,1.5461,344700004.0
2005-01-25 14:58:00,1.54597,1.54617,1.54596,1.54596,209000000.0
2005-01-25 14:59:00,1.54603,1.54609,1.54585,1.54594,254900002.0
2005-01-25 15:00:00,1.54603,1.5461,1.54594,1.54596,266599998.0
2005-01-25 15:01:00,1.5459,1.54599,1.54562,1.54577,354800004.0
2005-01-25 15:02:00,1.546,1.546,1.54578,1.54578,166099999.0
2005-01-25 15:03:00,1.54595,1.54604,1.54583,1.54583,461099996.0
2005-01-25 15:04:00,1.54594,1.54604,1.54584,1.54591,204400002.0
2005-01-25 15:05:00,1.54574,1.54592,1.54554,1.54589,221900001.0
2005-01-25 15:06:00,1.54588,1.54595,1.54572,1.5458,342599996.0
2005-01-25 15:07:00,1.54587,1.54597,1.54574,1.54576,135300001.0
2005-01-25 15:08:00,1.54588,1.54592,1.54565,1.54573,307100002.0
2005-01-25 15:09:00,1.54581,1.54606,1.54581,1.546,129500000.0
2005-01-25 15:10:00,1.54605,1.54605,1.54577,1.54587,246600002.0
2005-01-25 15:11:00,1.54607,1.54613,1.54604,1.54604,307500000.0
2005-01-25 15:12:00,1.54604,1.54612,1.54594,1.54595,381000006.0
2005-01-25 15:13:00,1.54592,1.54608,1.54579,1.54579,109400001.0
2005-01-25 15:14:00,1.54583,1.54583,1.5456,1.54565,255999998.0
2005-01-25 15:15:00,1.54558,1.54577,1.54548,1.54562,584500001.0
2005-01-25 15:16:00,1.54573,1.54588,1.54567,1.5458,261799999.0
2005-01-25 15:17:00,1.54592,1.546,1.54581,1.54595,169000002.0
2005-01-25 15:18:00,1.54593,1.54593,1.54558,1.54584,141299999.0
2005-01-25 15:19:00,1.54591,1.54591,1.54558,1.54562,143700002.0
2005-01-25 15:20:00,1.54556,1.54567,1.54543,1.54551,452300006.0
2005-01-25 15:21:00,1.54547,1.54557,1.54534,1.5454,124800000.0
2005-01-25 15:22:00,1.5455,1.54562,1.54535,1.54548,227899999.0
2005-01-25 15:23:00,1.54545,1.54571,1.54534,1.54551,303600000.0
2005-01-25 15:24:00,1.54551,1.54563,1.54534,1.54534,347600003.0
2005-01-25 15:25:00,1.54571,1.5458,1.54554,1.54572,173499998.0
2005-01-25 15:26:00,1.54572,1.54586,1.54568,1.54568,223699998.0
2005-01-25 15:27:00,1.54585,1.54593,1.54571,1.54593,236600005.0
2005-01-25 15:28:00,1.54578,1.54593,1.54577,1.54589,194400001.0
2005-01-25 15:29:00,1.54592,1.54592,1.5456,1.5456,531199998.0
2005-01-25 15:30:00,1.54575,1.54579,1.54554,1.54565,274900001.0
2005-01-25 15:31:00,1.54566,1.54566,1.54533,1.54549,354499999.0
2005-01-25 15:32:00,1.54557,1.54557,1.54533,1.54537,214900005.0
2005-01-25 15:33:00,1.54555,1.5457,1.54537,1.5456,319999997.0
2005-01-25 15:34:00,1.54563,1.54578,1.54552,1.5457,495500001.0
2005-01-25 15:35:00,1.54569,1.54579,1.54544,1.54551,164599999.0
2005-01-25 15:36:00,1.54542,1.54577,1.54542,1.54571,171300001.0
2005-01-25 15:37:00,1.54573,1.54581,1.54554,1.54554,267399999.0
2005-01-25 15:38:00,1.54564,1.54576,1.54554,1.54566,302899998.0
2005-01-25 15:39:00,1.54572,1.54581,1.54555,1.54561,258299999.0
2005-01-25 15:40:00,1.54556,1.54573,1.54556,1.54561,194700002.0
2005-01-25 15:41:00,1.54564,1.54578,1.54551,1.54561,495200004.0
2005-01-25 15:42:00,1.54575,1.54586,1.54561,1.54571,293199997.0
2005-01-25 15:43:00,1.54576,1.54594,1.54572,1.54581,167200002.0
2005-01-25 15:44:00,1.54579,1.54592,1.54577,1.5458,258900000.0
2005-01-25 15:45:00,1.54577,1.5459,1.54564,1.54577,204000000.0
2005-01-25 15:46:00,1.54583,1.546,1.54568,1.54576,261400000.0
2005-01-25 15:47:00,1.54579,1.54588,1.5456,1.54571,249700001.0
2005-01-25 15:48:00,1.54579,1.54581,1.54561,1.54572,296200003.0
2005-01-25 15:49:00,1.5455,1.54583,1.5455,1.54583,255099997.0
2005-01-25 15:50:00,1.54583,1.54586,1.54568,1.54573,263699994.0
2005-01-25 15:51:00,1.54578,1.54579,1.54545,1.54545,258899997.0
2005-01-25 15:52:00,1.54566,1.54568,1.54554,1.54554,332400004.0
2005-01-25 15:53:00,1.54585,1.54589,1.5456,1.5456,179000002.0
2005-01-25 15:54:00,1.54577,1.54582,1.54554,1.54573,269000001.0
2005-01-25 15:55:00,1.54578,1.54583,1.54562,1.54572,259800000.0
2005-01-25 15:56:00,1.54566,1.54583,1.54558,1.54578,491200002.0
2005-01-25 15:57:00,1.54559,1.54579,1.54559,1.54572,145400000.0
2005-01-25 15:58:00,1.54573,1.54573,1.54551,1.54566,193700002.0
2005-01-25 15:59:00,1.54573,1.54573,1.54554,1.54554,111100001.0
2005-01-25 16:00:00,1.5457,1.5457,1.54556,1.5456,130300003.0
2005-01-25 16:01:00,1.54563,1.54577,1.54546,1.54564,256200000.0
2005-01-25 16:02:00,1.54583,1.54589,1.54562,1.54572,235499997.0
2005-01-25 16:03:00,1.54567,1.54588,1.54556,1.54588,415899998.0
2005-01-25 16:04:00,1.54569,1.54578,1.54544,1.54565,317899999.0
2005-01-25 16:05:00,1.54561,1.5457,1.54549,1.54569,345100000.0
2005-01-25 16:06:00,1.54552,1.5458,1.54552,1.54573,494299998.0
2005-01-25 16:07:00,1.54563,1.54581,1.54548,1.5457,380600001.0
2005-01-25 16:08:00,1.54564,1.54588,1.54557,1.54557,291000003.0
2005-01-25 16:09:00,1.54582,1.54588,1.54569,1.54577,241900001.0
2005-01-25 16:10:00,1.54584,1.54584,1.54557,1.54576,299799999.0
2005-01-25 16:11:00,1.5459,1.5459,1.54563,1.54563,144599999.0
2005-01-25 16:12:00,1.54586,1.54591,1.54569,1.54579,237500000.0
2005-01-25 16:13:00,1.54568,1.54583,1.54553,1.54561,413499997.0
2005-01-25 16:14:00,1.54559,1.54584,1.54552,1.54577,370700004.0
2005-01-25 16:15:00,1.54552,1.546,1.54552,1.54574,167800001.0
2005-01-25 16:16:00,1.54564,1.54594,1.54554,1.54562,418400001.0
2005-01-25 16:17:00,1.54554,1.5457,1.54544,1.54568,244099999.0
2005-01-25 16:18:00,1.54579,1.54587,1.54566,1.54585,206200000.0
2005-01-25 16:19:00,1.54572,1.54585,1.54565,1.54579,224799998.0
2005-01-25 16:20:00,1.54579,1.5459,1.54567,1.54573,211199998.0
2005-01-25 16:21:00,1.54568,1.5458,1.54542,1.54566,281300001.0
2005-01-25 16:22:00,1.54575,1.54598,1.54575,1.5458,256100001.0
2005-01-25 16:23:00,1.546,1.546,1.54577,1.54583,174800002.0
2005-01-25 16:24:00,1.54595,1.54612,1.54581,1.54584,392899999.0
2005-01-25 16:25:00,1.54598,1.54617,1.54591,1.54608,241200001.0
2005-01-25 16:26:00,1.54602,1.54629,1.5458,1.54629,320400002.0
2005-01-25 16:27:00,1.54596,1.54615,1.54591,1.54602,194900000.0
2005-01-25 16:28:00,1.54613,1.54629,1.546,1.54614,258399998.0
2005-01-25 16:29:00,1.54627,1.54635,1.54615,1.5463,240600000.0
2005-01-25 16:30:00,1.54602,1.54633,1.54602,1.54627,269000000.0
2005-01-25 16:31:00,1.5461,1.54626,1.54593,1.54615,282200001.0
2005-01-25 16:32:00,1.5463,1.54633,1.54608,1.5462,397699998.0
2005-01-25 16:33:00,1.54627,1.54629,1.54605,1.54615,278499999.0
2005-01-25 16:34:00,1.54633,1.54633,1.54607,1.54633,278400003.0
2005-01-25 16:35:00,1.5464,1.5464,1.54618,1.5463,268500001.0
2005-01-25 16:36:00,1.54633,1.54633,1.54621,1.54626,111200000.0
2005-01-25 16:37:00,1.54613,1.54629,1.54607,1.54616,180699998.0
2005-01-25 16:38:00,1.54614,1.54634,1.54612,1.54634,486699998.0
2005-01-25 16:39:00,1.54624,1.54643,1.54619,1.54619,364999998.0
2005-01-25 16:40:00,1.5463,1.54638,1.54617,1.54618,221200000.0
2005-01-25 16:41:00,1.54635,1.54641,1.54616,1.54617,361099996.0
2005-01-25 16:42:00,1.54624,1.54657,1.54624,1.54641,425200002.0
2005-01-25 16:43:00,1.54635,1.54652,1.54615,1.54633,42100000.0
2005-01-25 16:44:00,1.54641,1.54652,1.54629,1.54652,326199997.0
2005-01-25 16:45:00,1.54634,1.54651,1.54627,1.54641,275800001.0
2005-01-25 16:46:00,1.54645,1.54645,1.54625,1.54645,230000004.0
2005-01-25 16:47:00,1.54638,1.54642,1.5462,1.54632,372299999.0
2005-01-25 16:48:00,1.54634,1.54641,1.54611,1.5462,216400006.0
2005-01-25 16:49:00,1.54618,1.5464,1.54618,1.54635,251899999.0
2005-01-25 16:50:00,1.54618,1.5463,1.54607,1.54625,182399997.0
2005-01-25 16:51:00,1.54614,1.54631,1.54597,1.54618,424500000.0
2005-01-25 16:52:00,1.5463,1.54636,1.54621,1.54625,138400001.0
2005-01-25 16:53:00,1.54613,1.5464,1.54613,1.54622,384200005.0
2005-01-25 16:54:00,1.54633,1.54644,1.54615,1.5462,313000001.0
2005-01-25 16:55:00,1.54645,1.54652,1.54624,1.54633,396700003.0
2005-01-25 16:56:00,1.54648,1.54653,1.54636,1.54646,299500001.0
2005-01-25 16:57:00,1.54646,1.54653,1.54637,1.54648,276500004.0
2005-01-25 16:58:00,1.5462,1.54646,1.54616,1.54629,358200003.0
2005-01-25 16:59:00,1.54633,1.54643,1.54618,1.54621,380100004.0
2005-01-25 17:00:00,1.54643,1.54662,1.54631,1.54654,334699996.0
2005-01-25 17:01:00,1.54652,1.54662,1.54625,1.54639,402000006.0
2005-01-25 17:02:00,1.54636,1.5465,1.54628,1.54638,379999998.0
2005-01-25 17:03:00,1.54657,1.54661,1.54631,1.54638,257400005.0
2005-01-25 17:04:00,1.54665,1.54675,1.54631,1.54631,373999998.0
2005-01-25 17:05:00,1.54656,1.54678,1.54656,1.54672,284400000.0
2005-01-25 17:06:00,1.54687,1.54695,1.54668,1.54693,487999997.0
2005-01-25 17:07:00,1.54718,1.54718,1.54688,1.54691,272400000.0
2005-01-25 17:08:00,1.54722,1.54735,1.54706,1.54721,455799999.0
2005-01-25 17:09:00,1.54714,1.54738,1.54714,1.54717,239899999.0
2005-01-25 17:10:00,1.54751,1.54775,1.54736,1.54744,204900001.0
2005-01-25 17:11:00,1.54778,1.54804,1.54778,1.54785,249200001.0
2005-01-25 17:12:00,1.548,1.54803,1.54772,1.54778,319699998.0
2005-01-25 17:13:00,1.54773,1.54773,1.54704,1.54706,329800002.0
2005-01-25 17:14:00,1.54733,1.5474,1.54712,1.54712,361299992.0
2005-01-25 17:15:00,1.54725,1.54739,1.54703,1.54711,172100000.0
2005-01-25 17:16:00,1.54732,1.54746,1.5471,1.54711,380300002.0
2005-01-25 17:17:00,1.54718,1.54739,1.54711,1.54735,201999999.0
2005-01-25 17:18:00,1.54745,1.54751,1.54725,1.54741,262700003.0
2005-01-25 17:19:00,1.54756,1.54767,1.54734,1.54748,174600000.0
2005-01-25 17:20:00,1.54763,1.54765,1.54744,1.54756,375200002.0
2005-01-25 17:21:00,1.54756,1.5477,1.54733,1.54734,195800001.0
2005-01-25 17:22:00,1.54773,1.54773,1.54742,1.54748,241000001.0
2005-01-25 17:23:00,1.5475,1.54772,1.54747,1.54763,319400001.0
2005-01-25 17:24:00,1.54765,1.54765,1.5474,1.5474,248500003.0
2005-01-25 17:25:00,1.54763,1.54781,1.54757,1.54763,458500000.0
2005-01-25 17:26:00,1.54752,1.54776,1.54748,1.5477,381899999.0
2005-01-25 17:27:00,1.54782,1.54791,1.54759,1.54759,312100001.0
2005-01-25 17:28:00,1.5477,1.54781,1.54752,1.54767,440100000.0
2005-01-25 17:29:00,1.54783,1.54812,1.54771,1.54804,285400000.0
2005-01-25 17:30:00,1.54784,1.54845,1.54784,1.54821,178100003.0
2005-01-25 17:31:00,1.54822,1.54825,1.54799,1.54803,365899999.0
2005-01-25 17:32:00,1.548,1.54819,1.54787,1.54811,376900000.0
2005-01-25 17:33:00,1.54808,1.54808,1.54781,1.54781,134100003.0
2005-01-25 17:34:00,1.54759,1.54789,1.54759,1.54778,383699998.0
2005-01-25 17:35:00,1.54787,1.54788,1.54767,1.54769,353600006.0
2005-01-25 17:36:00,1.54768,1.54815,1.54754,1.54815,247000002.0
2005-01-25 17:37:00,1.54823,1.54841,1.54807,1.54807,292400004.0
2005-01-25 17:38:00,1.54825,1.5484,1.54814,1.54816,292699998.0
2005-01-25 17:39:00,1.54837,1.5486,1.54824,1.5485,306300001.0
2005-01-25 17:40:00,1.5485,1.5485,1.54829,1.5484,331600002.0
2005-01-25 17:41:00,1.54843,1.54855,1.54811,1.54818,385699999.0
2005-01-25 17:42:00,1.54821,1.5483,1.54804,1.54816,315599999.0
2005-01-25 17:43:00,1.54828,1.5484,1.54812,1.54821,431199998.0
2005-01-25 17:44:00,1.54833,1.54855,1.54816,1.54841,385199997.0
2005-01-25 17:45:00,1.54837,1.54858,1.54825,1.54831,314000001.0
2005-01-25 17:46:00,1.54832,1.54839,1.54828,1.54838,173900001.0
2005-01-25 17:47:00,1.54824,1.5484,1.54816,1.54828,363999999.0
2005-01-25 17:48:00,1.54831,1.54834,1.54811,1.54833,356700000.0
2005-01-25 17:49:00,1.54826,1.54835,1.54813,1.54819,455100000.0
2005-01-25 17:50:00,1.54835,1.54847,1.54826,1.54836,143200000.0
2005-01-25 17:51:00,1.54831,1.54854,1.54831,1.54848,462999997.0
2005-01-25 17:52:00,1.54846,1.54856,1.54834,1.54847,183499999.0
2005-01-25 17:53:00,1.5483,1.54849,1.54823,1.54824,365200001.0
2005-01-25 17:54:00,1.54833,1.54847,1.54822,1.54831,416999997.0
2005-01-25 17:55:00,1.5484,1.54846,1.54827,1.54833,275700001.0
2005-01-25 17:56:00,1.5483,1.54847,1.54819,1.5483,165400000.0
2005-01-25 17:57:00,1.54836,1.54841,1.54817,1.54827,391200000.0
2005-01-25 17:58:00,1.5484,1.54851,1.54825,1.54832,204700002.0
2005-01-25 17:59:00,1.54826,1.54852,1.54826,1.54852,119699999.0
2005-01-25 18:00:00,1.5486,1.54878,1.54844,1.54878,249200001.0
2005-01-25 18:01:00,1.5501,1.5501,1.5497,1.5501,1828299993.0
2005-01-25 18:02:00,1.5499,1.5501,1.5497,1.5497,1828299993.0
2005-01-25 18:03:00,1.5497,1.5499,1.5496,1.5496,1828299993.0
2005-01-25 18:04:00,1.5497,1.5497,1.5495,1.5496,1828299993.0
2005-01-25 18:05:00,1.5495,1.5496,1.5495,1.5495,1828299993.0
2005-01-25 18:06:00,1.5496,1.5496,1.5494,1.5496,1828299993.0
2005-01-25 18:07:00,1.5497,1.5497,1.5495,1.5496,1828299993.0
2005-01-25 18:08:00,1.5495,1.5496,1.5494,1.5494,1828299993.0
2005-01-25 18:09:00,1.5483,1.54861,1.54822,1.54847,1828299993.0
2005-01-25 18:10:00,1.5495,1.5495,1.5493,1.5493,1578100007.0
2005-01-25 18:11:00,1.54831,1.54851,1.54818,1.54843,1578100007.0
2005-01-25 18:12:00,1.54845,1.54852,1.54831,1.54841,1920599992.0
2005-01-25 18:13:00,1.54837,1.54849,1.5482,1.54835,1432300001.0
2005-01-25 18:14:00,1.5494,1.5494,1.5493,1.5493,890900000.0
2005-01-25 18:15:00,1.5484,1.54841,1.54819,1.54841,890900000.0
2005-01-25 18:16:00,1.5495,1.5499,1.5493,1.5499,2012200006.0
2005-01-25 18:17:00,1.54858,1.54877,1.5485,1.54862,2012200006.0
2005-01-25 18:18:00,1.5487,1.54925,1.54854,1.54897,1027600010.0
2005-01-25 18:19:00,1.5493,1.5493,1.54881,1.54898,1966199994.0
2005-01-25 18:20:00,1.54905,1.5493,1.54887,1.5491,2130900023.0
2005-01-25 18:21:00,1.54926,1.5494,1.5491,1.5491,749800008.0
2005-01-25 18:22:00,1.54926,1.54926,1.54903,1.54909,820499998.0
2005-01-25 18:23:00,1.5496,1.5496,1.5495,1.5495,1271500001.0
2005-01-25 18:24:00,1.5497,1.5497,1.5495,1.5495,1271500001.0
2005-01-25 18:25:00,1.5496,1.5496,1.5491,1.5491,1271500001.0
2005-01-25 18:26:00,1.5491,1.5491,1.5488,1.5491,1271500001.0
2005-01-25 18:27:00,1.54952,1.54952,1.54906,1.54906,1271500001.0
2005-01-25 18:28:00,1.54923,1.5493,1.54895,1.54902,2104400012.0
2005-01-25 18:29:00,1.54894,1.54911,1.54889,1.549,1726700006.0
2005-01-25 18:30:00,1.54905,1.54908,1.54882,1.54889,1091600002.0
2005-01-25 18:31:00,1.54905,1.54905,1.5488,1.54897,1299500001.0
2005-01-25 18:32:00,1.54903,1.54914,1.54884,1.54899,1498000003.0
2005-01-25 18:33:00,1.5491,1.5491,1.5491,1.5491,1957900002.0
2005-01-25 18:34:00,1.5493,1.5493,1.5493,1.5493,1957900002.0
2005-01-25 18:35:00,1.54905,1.54923,1.54848,1.54911,1957900002.0
2005-01-25 18:36:00,1.54931,1.54931,1.54892,1.54898,1350200009.0
2005-01-25 18:37:00,1.54929,1.54935,1.54904,1.54904,1992900006.0
2005-01-25 18:38:00,1.5492,1.54923,1.54894,1.54897,1702900008.0
2005-01-25 18:39:00,1.5491,1.54925,1.54894,1.54915,2066899999.0
2005-01-25 18:41:00,1.54904,1.54922,1.54891,1.54901,1100900010.0
2005-01-25 18:42:00,1.54933,1.54933,1.54888,1.54895,1374900008.0
2005-01-25 18:43:00,1.549,1.549,1.54877,1.54889,420300008.0
2005-01-25 18:44:00,1.54898,1.54908,1.54868,1.54868,1122900000.0
2005-01-25 18:45:00,1.54876,1.54881,1.54854,1.54854,627599998.0
2005-01-25 18:46:00,1.5486,1.54887,1.54858,1.54872,436799997.0
2005-01-25 18:47:00,1.54872,1.54889,1.54858,1.54862,288400002.0
2005-01-25 18:48:00,1.54859,1.54859,1.54825,1.54834,1286600005.0
2005-01-25 18:49:00,1.54862,1.54869,1.54846,1.54852,362600003.0
2005-01-25 18:50:00,1.54849,1.54871,1.54843,1.54866,695000008.0
2005-01-25 18:51:00,1.54869,1.54886,1.54854,1.54866,1403400008.0
2005-01-25 18:52:00,1.54876,1.54885,1.54857,1.54871,1301199997.0
2005-01-25 18:53:00,1.54881,1.54889,1.54863,1.54879,929500001.0
2005-01-25 18:54:00,1.54872,1.54894,1.54872,1.54891,867100003.0
2005-01-25 18:55:00,1.54889,1.54895,1.54868,1.54878,1614100007.0
2005-01-25 18:56:00,1.54885,1.54892,1.54871,1.5488,884600008.0
2005-01-25 18:57:00,1.54897,1.54937,1.54883,1.54932,579700004.0
2005-01-25 18:58:00,1.54943,1.54943,1.54887,1.54904,1189599996.0
2005-01-25 18:59:00,1.54927,1.54927,1.54889,1.54893,1451200000.0
2005-01-25 19:00:00,1.54912,1.54977,1.54912,1.54956,444500000.0
2005-01-25 19:01:00,1.5498,1.54993,1.5488,1.5495,284199999.0
2005-01-25 19:02:00,1.54981,1.55004,1.54947,1.54966,852999995.0
2005-01-25 19:03:00,1.54962,1.54977,1.54939,1.54945,669800000.0
2005-01-25 19:04:00,1.54953,1.54953,1.54932,1.54932,139999999.0
2005-01-25 19:05:00,1.54945,1.54953,1.54926,1.5493,783900001.0
2005-01-25 19:06:00,1.54948,1.54948,1.54921,1.5493,1981500004.0
2005-01-25 19:07:00,1.54932,1.54958,1.54917,1.54928,858600002.0
2005-01-25 19:08:00,1.54937,1.54947,1.54916,1.54916,2010600008.0
2005-01-25 19:09:00,1.54919,1.5493,1.54899,1.54899,1385900009.0
2005-01-25 19:10:00,1.54909,1.5493,1.54899,1.54915,1007699996.0
2005-01-25 19:11:00,1.54906,1.5493,1.5488,1.54885,1428100006.0
2005-01-25 19:12:00,1.54912,1.54915,1.54878,1.54879,926100006.0
2005-01-25 19:13:00,1.54899,1.54922,1.54881,1.54918,566700001.0
2005-01-25 19:14:00,1.54902,1.5492,1.54902,1.54915,280700001.0
2005-01-25 19:15:00,1.54915,1.5493,1.54903,1.54906,1161000011.0
2005-01-25 19:16:00,1.54914,1.54975,1.54914,1.54956,460600000.0
2005-01-25 19:17:00,1.54984,1.55007,1.54962,1.54962,941200004.0
2005-01-25 19:18:00,1.54978,1.5499,1.54963,1.54978,749200006.0
2005-01-25 19:19:00,1.54975,1.54985,1.54955,1.5497,1120000008.0
2005-01-25 19:20:00,1.5499,1.55005,1.5496,1.54979,965300005.0
2005-01-25 19:21:00,1.54959,1.54973,1.54943,1.54952,1050500008.0
2005-01-25 19:22:00,1.54957,1.54957,1.54923,1.54923,420200005.0
2005-01-25 19:23:00,1.5493,1.5493,1.5491,1.5491,824400005.0
2005-01-25 19:24:00,1.54914,1.54936,1.54914,1.54929,710499999.0
2005-01-25 19:25:00,1.54911,1.54928,1.54882,1.54892,1021000001.0
2005-01-25 19:26:00,1.54885,1.54899,1.54868,1.54887,1225000007.0
2005-01-25 19:27:00,1.54886,1.54888,1.54861,1.5487,1098599995.0
2005-01-25 19:28:00,1.5488,1.54908,1.5488,1.54891,415500000.0
2005-01-25 19:29:00,1.54898,1.54909,1.54866,1.54867,600299995.0
2005-01-25 19:30:00,1.5494,1.5496,1.5491,1.5495,1163200003.0
2005-01-25 19:31:00,1.549,1.54919,1.54882,1.54882,1163200003.0
2005-01-25 19:32:00,1.54894,1.54916,1.54886,1.54896,534699995.0
2005-01-25 19:33:00,1.54899,1.54914,1.54878,1.54888,745600007.0
2005-01-25 19:34:00,1.54908,1.5492,1.54874,1.54889,1935399999.0
2005-01-25 19:35:00,1.549,1.54919,1.54862,1.54906,1030800002.0
2005-01-25 19:36:00,1.54907,1.54918,1.54867,1.54887,652200000.0
2005-01-25 19:37:00,1.54874,1.54924,1.54855,1.54909,297900001.0
2005-01-25 19:38:00,1.54908,1.54909,1.54888,1.5489,787800001.0
2005-01-25 19:39:00,1.54889,1.54917,1.54879,1.54917,1380699993.0
2005-01-25 19:40:00,1.5492,1.5493,1.54915,1.54928,550999996.0
2005-01-25 19:41:00,1.54921,1.54937,1.54921,1.54932,500700000.0
2005-01-25 19:42:00,1.54934,1.54944,1.54924,1.54929,582999998.0
2005-01-25 19:43:00,1.5494,1.54947,1.5493,1.5493,417700002.0
2005-01-25 19:44:00,1.54944,1.54964,1.54939,1.5495,703200004.0
2005-01-25 19:45:00,1.54955,1.54966,1.54944,1.54958,261000002.0
2005-01-25 19:46:00,1.54962,1.54962,1.54935,1.5495,807800003.0
2005-01-25 19:47:00,1.54931,1.54948,1.54931,1.54943,225400000.0
2005-01-25 19:48:00,1.54943,1.54951,1.54936,1.5494,701000005.0
2005-01-25 19:49:00,1.54949,1.54963,1.54933,1.54943,1204800002.0
2005-01-25 19:50:00,1.54939,1.54948,1.54928,1.54935,226100004.0
2005-01-25 19:51:00,1.54934,1.5495,1.54927,1.54939,747199997.0
2005-01-25 19:52:00,1.54952,1.54952,1.54933,1.54941,409199997.0
2005-01-25 19:53:00,1.54946,1.54951,1.54922,1.54922,575300002.0
2005-01-25 19:54:00,1.54934,1.5495,1.54925,1.5493,430299995.0
2005-01-25 19:55:00,1.54945,1.54947,1.54922,1.54922,550799999.0
2005-01-25 19:56:00,1.54935,1.54944,1.54919,1.54924,1363400002.0
2005-01-25 19:57:00,1.54925,1.54938,1.54914,1.54933,1589399997.0
2005-01-25 19:58:00,1.54935,1.54945,1.5492,1.5492,1610199996.0
2005-01-25 19:59:00,1.54932,1.54949,1.54913,1.54922,941799993.0
2005-01-25 20:00:00,1.54944,1.54952,1.54917,1.54928,548899999.0
2005-01-25 20:01:00,1.54924,1.54953,1.54924,1.54946,755899994.0
2005-01-25 20:02:00,1.5493,1.54956,1.54913,1.54944,423999999.0
2005-01-25 20:03:00,1.5494,1.54955,1.5494,1.54955,219899998.0
2005-01-25 20:04:00,1.54949,1.54949,1.54928,1.54939,381200002.0
2005-01-25 20:05:00,1.54901,1.54951,1.54885,1.54936,472300000.0
2005-01-25 20:06:00,1.54952,1.54953,1.54938,1.54945,556700004.0
2005-01-25 20:07:00,1.54955,1.54955,1.5494,1.5494,68900000.0
2005-01-25 20:08:00,1.54954,1.54954,1.54929,1.54935,1333300004.0
2005-01-25 20:09:00,1.54946,1.54946,1.54929,1.5493,270400000.0
2005-01-25 20:10:00,1.54938,1.54938,1.5492,1.5492,323500003.0
2005-01-25 20:11:00,1.54929,1.54937,1.5492,1.54925,870000004.0
2005-01-25 20:12:00,1.54937,1.54945,1.54925,1.5493,269100003.0
2005-01-25 20:13:00,1.54926,1.54948,1.54921,1.5494,1831699997.0
2005-01-25 20:14:00,1.54935,1.54935,1.5491,1.54918,628400007.0
2005-01-25 20:15:00,1.54861,1.54956,1.54861,1.54916,1184199997.0
2005-01-25 20:16:00,1.54935,1.54938,1.54915,1.5492,1915300001.0
2005-01-25 20:17:00,1.54928,1.54938,1.5492,1.54938,415600000.0
2005-01-25 20:18:00,1.54935,1.54935,1.5492,1.5492,321200002.0
2005-01-25 20:19:00,1.5495,1.5495,1.5495,1.5495,663900008.0
2005-01-25 20:20:00,1.5494,1.5495,1.5494,1.5495,663900008.0
2005-01-25 20:21:00,1.54927,1.54931,1.54914,1.54922,663900008.0
2005-01-25 20:22:00,1.54921,1.54932,1.54912,1.54922,621400006.0
2005-01-25 20:23:00,1.54906,1.54932,1.54902,1.54917,1188500006.0
2005-01-25 20:24:00,1.54932,1.54932,1.54907,1.54912,639099991.0
2005-01-25 20:25:00,1.5493,1.54937,1.54911,1.54923,856299991.0
2005-01-25 20:26:00,1.54937,1.5494,1.54926,1.54926,304300006.0
2005-01-25 20:27:00,1.54932,1.54945,1.54922,1.54937,437499999.0
2005-01-25 20:28:00,1.5491,1.5494,1.5491,1.5493,1535500004.0
2005-01-25 20:29:00,1.54925,1.54933,1.54896,1.54911,1535500004.0
2005-01-25 20:31:00,1.5495,1.5495,1.5493,1.5494,511999999.0
2005-01-25 20:32:00,1.5493,1.5494,1.5493,1.5494,511999999.0
2005-01-25 20:33:00,1.54915,1.54915,1.54884,1.54884,511999999.0
2005-01-25 20:34:00,1.54907,1.54916,1.54887,1.54887,210200002.0
2005-01-25 20:35:00,1.54885,1.54913,1.54883,1.5491,379700001.0
2005-01-25 20:36:00,1.54912,1.54918,1.54881,1.54904,501000000.0
2005-01-25 20:37:00,1.54925,1.54931,1.54894,1.54894,787600004.0
2005-01-25 20:38:00,1.54892,1.54916,1.54889,1.54915,1890299992.0
2005-01-25 20:39:00,1.54909,1.54912,1.54888,1.54888,1085599997.0
2005-01-25 20:40:00,1.54903,1.54917,1.54875,1.54887,1219700009.0
2005-01-25 20:41:00,1.54912,1.54929,1.54898,1.54923,486200001.0
2005-01-25 20:42:00,1.54915,1.5492,1.54892,1.54892,233700000.0
2005-01-25 20:43:00,1.5492,1.54927,1.54899,1.549,676000005.0
2005-01-25 20:44:00,1.54898,1.5492,1.54896,1.54913,1249200010.0
2005-01-25 20:45:00,1.54904,1.54927,1.54902,1.54902,922099999.0
2005-01-25 20:46:00,1.54935,1.54951,1.54907,1.54942,330100003.0
2005-01-25 20:47:00,1.5494,1.5494,1.54911,1.54927,651500007.0
2005-01-25 20:48:00,1.54935,1.54948,1.54922,1.5493,1520699999.0
2005-01-25 20:49:00,1.54935,1.54945,1.54921,1.54938,729900002.0
2005-01-25 20:50:00,1.5493,1.5493,1.549,1.549,330200002.0
2005-01-25 20:51:00,1.54974,1.54979,1.54928,1.54929,330200002.0
2005-01-25 20:52:00,1.54946,1.54953,1.54928,1.54931,1512999996.0
2005-01-25 20:53:00,1.54918,1.54932,1.5491,1.54921,1487000001.0
2005-01-25 20:54:00,1.54906,1.54928,1.54906,1.54922,865000007.0
2005-01-25 20:55:00,1.54898,1.54938,1.54882,1.54905,610900004.0
2005-01-25 20:56:00,1.549,1.549,1.549,1.549,1333300000.0
2005-01-25 20:57:00,1.5488,1.549,1.5488,1.5488,1333300000.0
2005-01-25 20:58:00,1.5486,1.549,1.5486,1.549,1333300000.0
2005-01-25 20:59:00,1.5486,1.5488,1.5486,1.5486,1333300000.0
2005-01-25 21:00:00,1.5488,1.549,1.5486,1.5488,1333300000.0
2005-01-25 21:01:00,1.5488,1.5491,1.5486,1.549,1333300000.0
2005-01-25 21:02:00,1.54896,1.54944,1.54879,1.5489,1333300000.0
2005-01-25 21:03:00,1.54922,1.54936,1.54911,1.54913,1293700000.0
2005-01-25 21:04:00,1.54911,1.54923,1.54902,1.54917,292099999.0
2005-01-25 21:05:00,1.54914,1.54933,1.54914,1.54923,810100007.0
2005-01-25 21:06:00,1.54915,1.5494,1.54896,1.54915,528700000.0
2005-01-25 21:07:00,1.5491,1.5491,1.54895,1.5491,516700002.0
2005-01-25 21:08:00,1.54873,1.54924,1.5487,1.54924,333499999.0
2005-01-25 21:09:00,1.549,1.54915,1.54894,1.54907,680100004.0
2005-01-25 21:10:00,1.54912,1.54923,1.54908,1.54915,938500006.0
2005-01-25 21:11:00,1.54917,1.54923,1.54905,1.54917,691099999.0
2005-01-25 21:12:00,1.54913,1.54913,1.54894,1.54901,295200005.0
2005-01-25 21:13:00,1.54908,1.54916,1.54898,1.54915,853900009.0
2005-01-25 21:14:00,1.54913,1.54927,1.54909,1.54925,768300002.0
2005-01-25 21:15:00,1.54931,1.54931,1.54893,1.54893,774600000.0
2005-01-25 21:16:00,1.54911,1.54935,1.54882,1.54909,405800003.0
2005-01-25 21:17:00,1.54904,1.54924,1.549,1.5492,1676600010.0
2005-01-25 21:18:00,1.54921,1.54933,1.54908,1.54927,534900001.0
2005-01-25 21:19:00,1.54903,1.54924,1.54858,1.54906,556000003.0
2005-01-25 21:20:00,1.549,1.549,1.5488,1.549,1807699995.0
2005-01-25 21:21:00,1.5486,1.5486,1.5486,1.5486,1807699995.0
2005-01-25 21:22:00,1.54917,1.54927,1.54898,1.54925,1807699995.0
2005-01-25 21:23:00,1.54921,1.54936,1.54866,1.54901,1071400004.0
2005-01-25 21:24:00,1.5492,1.5492,1.54901,1.54908,619200010.0
2005-01-25 21:25:00,1.54906,1.54924,1.5488,1.54905,1235400007.0
2005-01-25 21:26:00,1.5491,1.54931,1.54902,1.5491,434299998.0
2005-01-25 21:27:00,1.54917,1.54923,1.54907,1.54915,570500001.0
2005-01-25 21:28:00,1.54901,1.54915,1.54894,1.54906,729899997.0
2005-01-25 21:29:00,1.5491,1.54915,1.54892,1.54898,554099997.0
2005-01-25 21:30:00,1.54907,1.54907,1.5489,1.54905,468799996.0
2005-01-25 21:31:00,1.54906,1.54912,1.54889,1.54892,618200000.0
2005-01-25 21:32:00,1.5482,1.5482,1.5482,1.5482,226000000.0
2005-01-25 21:33:00,1.54907,1.54915,1.54902,1.5491,226000000.0
2005-01-25 21:34:00,1.5491,1.54937,1.54906,1.54937,1571000006.0
2005-01-25 21:35:00,1.549,1.54915,1.54898,1.5491,903700001.0
2005-01-25 21:36:00,1.54897,1.54912,1.54892,1.54902,270200004.0
2005-01-25 21:37:00,1.54903,1.54916,1.54888,1.54897,356799999.0
2005-01-25 21:38:00,1.54894,1.54903,1.54876,1.54894,350300004.0
2005-01-25 21:39:00,1.54897,1.54897,1.54885,1.54893,70000001.0
2005-01-25 21:40:00,1.54886,1.549,1.54874,1.54888,597399997.0
2005-01-25 21:41:00,1.54894,1.549,1.54874,1.54883,704200003.0
2005-01-25 21:42:00,1.54898,1.54898,1.54869,1.54869,578799998.0
2005-01-25 21:43:00,1.54883,1.54899,1.54873,1.5489,1211400010.0
2005-01-25 21:44:00,1.54887,1.54903,1.54884,1.54889,1203000006.0
2005-01-25 21:45:00,1.54895,1.54895,1.54868,1.54868,830000000.0
2005-01-25 21:46:00,1.54864,1.54898,1.54847,1.54885,1352900001.0
2005-01-25 21:47:00,1.54878,1.54898,1.5487,1.54881,1156000007.0
2005-01-25 21:48:00,1.54873,1.54901,1.54872,1.54897,324100003.0
2005-01-25 21:49:00,1.54897,1.54905,1.54879,1.5488,1019000004.0
2005-01-25 21:50:00,1.54887,1.54898,1.5488,1.54891,214200002.0
2005-01-25 21:51:00,1.54882,1.54895,1.54868,1.5488,636000001.0
2005-01-25 21:52:00,1.54885,1.54888,1.54859,1.5486,1732900006.0
2005-01-25 21:53:00,1.5488,1.54885,1.54869,1.54874,570300000.0
2005-01-25 21:54:00,1.54882,1.54882,1.54862,1.54862,299099996.0
2005-01-25 21:55:00,1.54864,1.54877,1.54849,1.54868,502100000.0
2005-01-25 21:56:00,1.54872,1.54881,1.54855,1.5487,667799998.0
2005-01-25 21:57:00,1.54878,1.54886,1.54866,1.54874,548900003.0
2005-01-25 21:58:00,1.54861,1.54862,1.54832,1.54851,714299996.0
2005-01-25 21:59:00,1.54857,1.54869,1.54846,1.54853,1051099998.0
2005-01-25 22:00:00,1.54862,1.54876,1.54851,1.54852,767100003.0
2005-01-25 22:01:00,1.54868,1.54881,1.54868,1.5488,222699998.0
2005-01-25 22:02:00,1.54882,1.54882,1.5485,1.5485,1005000000.0
2005-01-25 22:03:00,1.54873,1.54882,1.54855,1.54876,367200002.0
2005-01-25 22:04:00,1.54867,1.5488,1.54844,1.54875,676600007.0
2005-01-25 22:05:00,1.54856,1.5488,1.54834,1.54842,435300000.0
2005-01-25 22:06:00,1.54873,1.54884,1.54867,1.54877,575399995.0
2005-01-25 22:07:00,1.54858,1.5487,1.54851,1.54865,119900000.0
2005-01-25 22:08:00,1.54873,1.54878,1.54858,1.54859,399100007.0
2005-01-25 22:09:00,1.54872,1.54878,1.54855,1.54861,367700003.0
2005-01-25 22:10:00,1.54868,1.54875,1.54854,1.54867,239400000.0
2005-01-25 22:11:00,1.54875,1.54875,1.5486,1.5486,272200003.0
2005-01-25 22:12:00,1.54872,1.54884,1.54863,1.54872,747600001.0
2005-01-25 22:13:00,1.54852,1.54867,1.54843,1.54857,259299999.0
2005-01-25 22:14:00,1.5485,1.54865,1.54847,1.5486,294699999.0
2005-01-25 22:15:00,1.54843,1.54868,1.54843,1.54858,930800007.0
2005-01-25 22:16:00,1.5484,1.5484,1.5484,1.5484,115799999.0
2005-01-25 22:17:00,1.5486,1.54867,1.5486,1.54867,187800002.0
2005-01-25 22:18:00,1.5486,1.54873,1.54848,1.54848,176300002.0
2005-01-25 22:19:00,1.54853,1.54872,1.54838,1.54856,318700004.0
2005-01-25 22:20:00,1.54837,1.5486,1.54837,1.5486,349599999.0
2005-01-25 22:21:00,1.54853,1.54865,1.54845,1.54859,211100000.0
2005-01-25 22:22:00,1.54866,1.54866,1.54837,1.54843,803600006.0
2005-01-25 22:23:00,1.54855,1.54864,1.54838,1.54849,322300002.0
2005-01-25 22:24:00,1.54842,1.54842,1.54802,1.54802,371600002.0
2005-01-25 22:25:00,1.54826,1.54826,1.54791,1.54791,464099997.0
2005-01-25 22:26:00,1.54792,1.54815,1.54786,1.548,813900005.0
2005-01-25 22:27:00,1.54801,1.54816,1.54777,1.54777,329299997.0
2005-01-25 22:28:00,1.54782,1.54812,1.54773,1.54786,808599998.0
2005-01-25 22:29:00,1.54738,1.54804,1.54738,1.54789,835199996.0
2005-01-25 22:30:00,1.5477,1.54799,1.54768,1.5479,962900008.0
2005-01-25 22:31:00,1.54793,1.54806,1.54777,1.54789,209900002.0
2005-01-25 22:32:00,1.54813,1.54813,1.54792,1.54792,295499998.0
2005-01-25 22:33:00,1.54797,1.54817,1.54796,1.54813,256099997.0
2005-01-25 22:34:00,1.54806,1.54813,1.54792,1.548,433700003.0
2005-01-25 22:35:00,1.54797,1.54807,1.54783,1.54795,220800000.0
2005-01-25 22:36:00,1.54793,1.54812,1.5479,1.54801,828299995.0
2005-01-25 22:37:00,1.54791,1.54811,1.54786,1.54803,396099999.0
2005-01-25 22:38:00,1.54778,1.54795,1.54771,1.54795,402400004.0
2005-01-25 22:39:00,1.54776,1.54803,1.54763,1.54803,656100004.0
2005-01-25 22:40:00,1.54805,1.5481,1.54779,1.5481,619900003.0
2005-01-25 22:41:00,1.54801,1.54822,1.54801,1.54813,650199999.0
2005-01-25 22:42:00,1.54801,1.54817,1.5475,1.5477,686400001.0
2005-01-25 22:43:00,1.54795,1.54818,1.5478,1.54815,1328800002.0
2005-01-25 22:44:00,1.5481,1.54813,1.54784,1.54797,254800002.0
2005-01-25 22:45:00,1.54797,1.5481,1.5478,1.548,196600004.0
2005-01-25 22:46:00,1.54802,1.54802,1.54772,1.54772,252700000.0
2005-01-25 22:47:00,1.54802,1.54807,1.54775,1.5479,342800002.0
2005-01-25 22:48:00,1.54782,1.54782,1.54747,1.54748,493199998.0
2005-01-25 22:49:00,1.54757,1.54769,1.54725,1.54725,703199998.0
2005-01-25 22:50:00,1.5475,1.5475,1.54726,1.54726,189600002.0
2005-01-25 22:51:00,1.54747,1.54753,1.5473,1.54748,499099999.0
2005-01-25 22:52:00,1.54753,1.54753,1.54716,1.54721,442100001.0
2005-01-25 22:53:00,1.54758,1.54758,1.54737,1.54742,248500002.0
2005-01-25 22:54:00,1.54751,1.54774,1.54739,1.54739,420600006.0
2005-01-25 22:55:00,1.54767,1.54767,1.54743,1.54743,174200002.0
2005-01-25 22:56:00,1.54743,1.54763,1.54743,1.54763,81699998.0
2005-01-25 22:57:00,1.54759,1.54771,1.54746,1.54746,373800001.0
2005-01-25 22:58:00,1.54765,1.54773,1.54754,1.54762,131899997.0
2005-01-25 22:59:00,1.54752,1.5476,1.54713,1.54713,571300002.0
2005-01-25 23:00:00,1.54703,1.54734,1.54703,1.54706,302999998.0
2005-01-25 23:01:00,1.5477,1.5477,1.5474,1.54745,278600003.0
2005-01-25 23:02:00,1.54754,1.5478,1.54746,1.5477,192400003.0
2005-01-25 23:03:00,1.54782,1.54782,1.54753,1.54763,228100001.0
2005-01-25 23:04:00,1.54735,1.54788,1.54735,1.54776,474199999.0
2005-01-25 23:05:00,1.54749,1.54763,1.54742,1.54755,262699999.0
2005-01-25 23:06:00,1.54748,1.54765,1.54744,1.5475,249300003.0
2005-01-25 23:07:00,1.5476,1.54765,1.54747,1.54747,174900001.0
2005-01-25 23:08:00,1.54756,1.54777,1.54756,1.54765,314900000.0
2005-01-25 23:09:00,1.54768,1.54788,1.54755,1.54767,320300002.0
2005-01-25 23:10:00,1.5475,1.54774,1.5475,1.54771,245200006.0
2005-01-25 23:11:00,1.5476,1.54781,1.5476,1.54772,471699999.0
2005-01-25 23:12:00,1.54777,1.54781,1.54764,1.54764,418200001.0
2005-01-25 23:13:00,1.54766,1.54778,1.54765,1.54772,165799999.0
2005-01-25 23:14:00,1.54739,1.54786,1.5473,1.54767,230200002.0
2005-01-25 23:15:00,1.54767,1.54791,1.54767,1.5478,263399998.0
2005-01-25 23:16:00,1.54776,1.54785,1.54756,1.5476,389100000.0
2005-01-25 23:17:00,1.54758,1.5477,1.5474,1.54758,411100002.0
2005-01-25 23:18:00,1.5477,1.54778,1.54757,1.54771,294200000.0
2005-01-25 23:19:00,1.54775,1.54775,1.54753,1.54753,91800000.0
2005-01-25 23:20:00,1.54765,1.54775,1.5476,1.54775,31200000.0
2005-01-25 23:21:00,1.5477,1.54796,1.54743,1.54743,204299996.0
2005-01-25 23:22:00,1.54762,1.54774,1.54756,1.54756,101400000.0
2005-01-25 23:23:00,1.5477,1.54784,1.54758,1.54772,295699999.0
2005-01-25 23:24:00,1.54764,1.54775,1.54747,1.54747,397900002.0
2005-01-25 23:25:00,1.54767,1.54779,1.54758,1.54772,262300000.0
2005-01-25 23:26:00,1.54775,1.54775,1.5477,1.5477,62300000.0
2005-01-25 23:27:00,1.54775,1.54775,1.5477,1.5477,50300000.0
2005-01-25 23:28:00,1.5478,1.5478,1.54755,1.54763,297400000.0
2005-01-25 23:29:00,1.54762,1.54774,1.54752,1.54764,176900001.0
2005-01-25 23:30:00,1.54782,1.54786,1.54747,1.54747,286200001.0
2005-01-25 23:31:00,1.54758,1.54779,1.54758,1.54776,179000002.0
2005-01-25 23:32:00,1.54747,1.54774,1.54734,1.54756,253500004.0
2005-01-25 23:33:00,1.54757,1.54775,1.5475,1.5475,301900000.0
2005-01-25 23:34:00,1.54782,1.54782,1.54762,1.54762,175999999.0
2005-01-25 23:35:00,1.5477,1.5477,1.5476,1.5476,54700000.0
2005-01-25 23:36:00,1.54765,1.54767,1.54748,1.54763,211800000.0
2005-01-25 23:37:00,1.54757,1.54775,1.54757,1.54764,114300000.0
2005-01-25 23:38:00,1.54769,1.54769,1.54743,1.54751,238799997.0
2005-01-25 23:39:00,1.54751,1.54757,1.54735,1.54739,174300000.0
2005-01-25 23:40:00,1.54737,1.54758,1.54735,1.54742,267500003.0
2005-01-25 23:41:00,1.54753,1.54762,1.54739,1.54752,361300002.0
2005-01-25 23:42:00,1.5475,1.54758,1.5473,1.5473,364400002.0
2005-01-25 23:43:00,1.54754,1.5476,1.5474,1.54752,260300004.0
2005-01-25 23:44:00,1.54708,1.54772,1.54708,1.54766,320900002.0
2005-01-25 23:45:00,1.54747,1.54755,1.54737,1.54747,70899998.0
2005-01-25 23:46:00,1.54743,1.54755,1.54732,1.5474,208499999.0
2005-01-25 23:47:00,1.54747,1.54753,1.54739,1.54741,61000001.0
2005-01-25 23:48:00,1.5475,1.5476,1.54746,1.54758,128999998.0
2005-01-25 23:49:00,1.5476,1.54767,1.54742,1.54755,172799997.0
2005-01-25 23:50:00,1.5475,1.54765,1.5475,1.54765,161299998.0
2005-01-25 23:51:00,1.5476,1.54765,1.5475,1.5475,265599999.0
2005-01-25 23:52:00,1.5475,1.54763,1.54736,1.54763,164099998.0
2005-01-25 23:53:00,1.54754,1.54763,1.54737,1.54757,194300004.0
2005-01-25 23:54:00,1.54762,1.54764,1.54737,1.54748,290800000.0
2005-01-25 23:55:00,1.54766,1.54766,1.54747,1.54747,52100002.0
2005-01-25 23:56:00,1.54756,1.54756,1.5474,1.54751,179899997.0
2005-01-25 23:57:00,1.54758,1.54764,1.54742,1.54742,197399996.0
2005-01-25 23:58:00,1.54755,1.5476,1.54742,1.54748,66200002.0
2005-01-25 23:59:00,1.54752,1.54765,1.54752,1.54765,61500000.0
2005-01-26 00:00:00,1.54765,1.54765,1.5476,1.5476,48700001.0
2005-01-26 00:01:00,1.54767,1.54781,1.54749,1.54749,218600003.0
2005-01-26 00:02:00,1.54758,1.54787,1.54758,1.54785,339099998.0
2005-01-26 00:03:00,1.54773,1.54773,1.54702,1.54731,366000006.0
2005-01-26 00:04:00,1.54758,1.54781,1.54725,1.54731,353000008.0
2005-01-26 00:05:00,1.54739,1.54779,1.54733,1.54756,387600005.0
2005-01-26 00:06:00,1.5477,1.5477,1.54714,1.54737,307100003.0
2005-01-26 00:07:00,1.54764,1.54769,1.54741,1.54769,207600002.0
2005-01-26 00:08:00,1.54748,1.54778,1.54748,1.5476,305099995.0
2005-01-26 00:09:00,1.54778,1.54778,1.54746,1.5475,144700001.0
2005-01-26 00:10:00,1.54762,1.54788,1.54753,1.54779,155700002.0
2005-01-26 00:11:00,1.54775,1.54775,1.54738,1.5474,404899998.0
2005-01-26 00:12:00,1.54727,1.54766,1.54714,1.54749,304300000.0
2005-01-26 00:13:00,1.54758,1.54785,1.5474,1.54776,352299999.0
2005-01-26 00:14:00,1.54733,1.54765,1.54728,1.54751,217599998.0
2005-01-26 00:15:00,1.54743,1.54769,1.54738,1.54744,342700000.0
2005-01-26 00:16:00,1.54726,1.54765,1.54721,1.54741,207699997.0
2005-01-26 00:17:00,1.54748,1.54767,1.54739,1.5476,177500001.0
2005-01-26 00:18:00,1.54744,1.54768,1.5474,1.54768,244000000.0
2005-01-26 00:19:00,1.54748,1.54769,1.54744,1.54744,276199999.0
2005-01-26 00:20:00,1.54742,1.54779,1.54721,1.54761,332699999.0
2005-01-26 00:21:00,1.54746,1.54762,1.54733,1.54751,197000003.0
2005-01-26 00:22:00,1.54741,1.54758,1.54741,1.54748,82399999.0
2005-01-26 00:23:00,1.54749,1.54764,1.54742,1.54742,273099999.0
2005-01-26 00:24:00,1.54762,1.5477,1.54731,1.54731,292300004.0
2005-01-26 00:25:00,1.54751,1.54761,1.54735,1.54738,260500000.0
2005-01-26 00:26:00,1.54727,1.54735,1.54715,1.54727,147000000.0
2005-01-26 00:27:00,1.54737,1.54765,1.54737,1.54743,228100001.0
2005-01-26 00:28:00,1.5476,1.54766,1.54733,1.54743,240400002.0
2005-01-26 00:29:00,1.54772,1.54781,1.54758,1.54769,251900005.0
2005-01-26 00:30:00,1.54761,1.54771,1.5473,1.5473,291700003.0
2005-01-26 00:31:00,1.54775,1.54775,1.54729,1.54748,261199998.0
2005-01-26 00:32:00,1.54742,1.54752,1.54734,1.54735,74300000.0
2005-01-26 00:33:00,1.54759,1.54784,1.54731,1.54731,262800002.0
2005-01-26 00:34:00,1.54769,1.54769,1.54733,1.54737,251799996.0
2005-01-26 00:35:00,1.54748,1.54767,1.54734,1.54757,266299997.0
2005-01-26 00:36:00,1.54757,1.54778,1.54753,1.54778,322699999.0
2005-01-26 00:37:00,1.54787,1.5479,1.54757,1.54757,361600000.0
2005-01-26 00:38:00,1.54768,1.54786,1.54758,1.54766,304099995.0
2005-01-26 00:39:00,1.54763,1.54768,1.54751,1.54768,94199999.0
2005-01-26 00:40:00,1.54713,1.54769,1.54712,1.54734,558200001.0
2005-01-26 00:41:00,1.54768,1.54775,1.54762,1.5477,105899998.0
2005-01-26 00:42:00,1.5478,1.54785,1.54741,1.54741,247899998.0
2005-01-26 00:43:00,1.54758,1.54775,1.54748,1.54775,315699997.0
2005-01-26 00:44:00,1.54767,1.54778,1.54756,1.5476,288300001.0
2005-01-26 00:45:00,1.54763,1.54778,1.54756,1.54769,317000005.0
2005-01-26 00:46:00,1.54775,1.54785,1.54762,1.5477,211799998.0
2005-01-26 00:47:00,1.54782,1.54782,1.5477,1.5477,110300003.0
2005-01-26 00:48:00,1.54774,1.54774,1.54753,1.54753,435299993.0
2005-01-26 00:49:00,1.54745,1.54765,1.54745,1.5475,146100001.0
2005-01-26 00:50:00,1.54758,1.54767,1.54743,1.54759,292499999.0
2005-01-26 00:51:00,1.54739,1.5478,1.54739,1.54778,217899999.0
2005-01-26 00:52:00,1.54783,1.54791,1.54761,1.54781,184600003.0
2005-01-26 00:53:00,1.54768,1.54801,1.5476,1.54767,288300001.0
2005-01-26 00:54:00,1.54705,1.54705,1.54686,1.547,163899999.0
2005-01-26 00:55:00,1.54706,1.54783,1.54706,1.54783,399000003.0
2005-01-26 00:56:00,1.54761,1.54802,1.54742,1.54752,399499996.0
2005-01-26 00:57:00,1.54734,1.54762,1.54702,1.54707,322499999.0
2005-01-26 00:58:00,1.54722,1.54758,1.54722,1.54744,120100000.0
2005-01-26 00:59:00,1.5474,1.54766,1.5474,1.54766,84699999.0
2005-01-26 01:00:00,1.54755,1.54769,1.54752,1.54763,128100002.0
2005-01-26 01:01:00,1.54772,1.54772,1.5475,1.54757,327199998.0
2005-01-26 01:02:00,1.54754,1.54771,1.54754,1.54768,300999998.0
2005-01-26 01:03:00,1.54766,1.54788,1.54756,1.54764,367600000.0
2005-01-26 01:04:00,1.54771,1.54775,1.54755,1.54759,535999998.0
2005-01-26 01:05:00,1.54768,1.54788,1.54766,1.54771,333900001.0
2005-01-26 01:06:00,1.54784,1.54795,1.54772,1.54785,202300000.0
2005-01-26 01:07:00,1.54791,1.54807,1.54779,1.54798,197900000.0
2005-01-26 01:08:00,1.54788,1.5479,1.54772,1.54781,179000001.0
2005-01-26 01:09:00,1.54781,1.54793,1.54776,1.54793,196599999.0
2005-01-26 01:10:00,1.54795,1.54795,1.5478,1.5478,189199998.0
2005-01-26 01:11:00,1.54795,1.54795,1.5479,1.5479,36000000.0
2005-01-26 01:12:00,1.54773,1.54791,1.54768,1.54782,325199998.0
2005-01-26 01:13:00,1.54773,1.54788,1.54755,1.54772,155599999.0
2005-01-26 01:14:00,1.54772,1.54793,1.54772,1.54793,365899997.0
2005-01-26 01:15:00,1.54799,1.54811,1.54784,1.54789,242900000.0
2005-01-26 01:16:00,1.54796,1.54796,1.54764,1.54789,275900001.0
2005-01-26 01:17:00,1.5479,1.54793,1.54742,1.54742,146899999.0
2005-01-26 01:18:00,1.5479,1.54798,1.5478,1.5478,412200000.0
2005-01-26 01:19:00,1.54792,1.54792,1.54757,1.54762,289400000.0
2005-01-26 01:20:00,1.54779,1.54782,1.5476,1.5477,456600002.0
2005-01-26 01:21:00,1.54782,1.5479,1.54742,1.54742,192100003.0
2005-01-26 01:22:00,1.54749,1.54769,1.54733,1.54756,443400002.0
2005-01-26 01:23:00,1.54765,1.54774,1.54754,1.54762,175899998.0
2005-01-26 01:24:00,1.54752,1.54772,1.5475,1.54754,167299998.0
2005-01-26 01:25:00,1.54771,1.54798,1.54764,1.54764,233100006.0
2005-01-26 01:26:00,1.5478,1.54787,1.54762,1.54762,307300004.0
2005-01-26 01:27:00,1.54765,1.54784,1.54765,1.54772,337499998.0
2005-01-26 01:28:00,1.54764,1.54785,1.54759,1.54776,346500004.0
2005-01-26 01:29:00,1.54761,1.54785,1.54757,1.54757,364800001.0
2005-01-26 01:30:00,1.5478,1.5478,1.54766,1.54766,88700002.0
2005-01-26 01:31:00,1.54763,1.54786,1.54739,1.54772,297800003.0
2005-01-26 01:32:00,1.54778,1.54785,1.54764,1.54785,447300001.0
2005-01-26 01:33:00,1.5477,1.5478,1.5477,1.5478,50300001.0
2005-01-26 01:34:00,1.54762,1.54773,1.5473,1.54741,370599998.0
2005-01-26 01:35:00,1.5476,1.54775,1.5476,1.54775,83800002.0
2005-01-26 01:36:00,1.54762,1.54788,1.54762,1.54767,147699999.0
2005-01-26 01:37:00,1.54775,1.54778,1.54755,1.54755,266299997.0
2005-01-26 01:38:00,1.54764,1.54785,1.54764,1.54785,531800002.0
2005-01-26 01:39:00,1.5478,1.54785,1.54759,1.54759,259800003.0
2005-01-26 01:40:00,1.5477,1.5478,1.5477,1.5478,28000000.0
2005-01-26 01:41:00,1.54811,1.54811,1.54759,1.54759,375199997.0
2005-01-26 01:42:00,1.5478,1.54788,1.54772,1.54775,151900003.0
2005-01-26 01:43:00,1.54757,1.54797,1.54752,1.54784,359500003.0
2005-01-26 01:44:00,1.5478,1.54785,1.5478,1.54785,130300002.0
2005-01-26 01:45:00,1.54785,1.54785,1.5478,1.5478,45500000.0
2005-01-26 01:46:00,1.54761,1.54796,1.54761,1.54796,366100006.0
2005-01-26 01:47:00,1.54785,1.54785,1.5477,1.5477,202800002.0
2005-01-26 01:48:00,1.54779,1.54788,1.54769,1.5478,221400001.0
2005-01-26 01:49:00,1.54749,1.54794,1.54749,1.54794,239400005.0
2005-01-26 01:50:00,1.54774,1.54782,1.5476,1.5477,90400001.0
2005-01-26 01:51:00,1.54761,1.54785,1.54761,1.54779,248800002.0
2005-01-26 01:52:00,1.54771,1.54781,1.54758,1.54758,228800000.0
2005-01-26 01:53:00,1.54763,1.54785,1.54737,1.54765,202899999.0
2005-01-26 01:54:00,1.54783,1.54787,1.54769,1.5478,126899998.0
2005-01-26 01:55:00,1.54788,1.54788,1.54736,1.54746,397999999.0
2005-01-26 01:56:00,1.5476,1.54775,1.5476,1.54775,13000000.0
2005-01-26 01:57:00,1.54772,1.54785,1.54772,1.54785,106899999.0
2005-01-26 01:58:00,1.5477,1.54785,1.5476,1.54775,198200001.0
2005-01-26 01:59:00,1.54763,1.54795,1.54763,1.54795,228800001.0
2005-01-26 02:00:00,1.54785,1.54785,1.54754,1.5476,265199997.0
2005-01-26 02:01:00,1.54782,1.54793,1.54774,1.54786,170999997.0
2005-01-26 02:02:00,1.54763,1.5478,1.54751,1.54765,216599999.0
2005-01-26 02:03:00,1.54787,1.54795,1.54774,1.54788,290600005.0
2005-01-26 02:04:00,1.54793,1.54793,1.54767,1.54781,435300005.0
2005-01-26 02:05:00,1.54758,1.54775,1.54748,1.54748,157299999.0
2005-01-26 02:06:00,1.54778,1.54808,1.5477,1.54799,266599998.0
2005-01-26 02:07:00,1.54809,1.54813,1.54785,1.54793,372000004.0
2005-01-26 02:08:00,1.5479,1.54802,1.54767,1.54767,305199997.0
2005-01-26 02:09:00,1.54776,1.54788,1.5477,1.54787,333600001.0
2005-01-26 02:10:00,1.54775,1.54787,1.54775,1.54783,36500000.0
2005-01-26 02:11:00,1.54778,1.54778,1.54744,1.5475,250799997.0
2005-01-26 02:12:00,1.54763,1.54777,1.54756,1.54764,103800002.0
2005-01-26 02:13:00,1.54773,1.54788,1.54773,1.54788,158900002.0
2005-01-26 02:14:00,1.54779,1.54791,1.54771,1.54779,261800001.0
2005-01-26 02:15:00,1.54775,1.54775,1.5474,1.5474,95000000.0
2005-01-26 02:16:00,1.54772,1.54783,1.54756,1.54772,328500006.0
2005-01-26 02:17:00,1.54747,1.54775,1.54747,1.54764,270900003.0
2005-01-26 02:18:00,1.54775,1.54775,1.54741,1.54749,181299999.0
2005-01-26 02:19:00,1.54764,1.54775,1.54752,1.54752,101199999.0
2005-01-26 02:20:00,1.54738,1.54762,1.54724,1.54757,341099999.0
2005-01-26 02:21:00,1.54765,1.54767,1.54746,1.54755,322100005.0
2005-01-26 02:22:00,1.54751,1.54773,1.54751,1.54762,405199997.0
2005-01-26 02:23:00,1.54763,1.54772,1.54747,1.54767,264700002.0
2005-01-26 02:24:00,1.54751,1.54752,1.54722,1.54731,410000001.0
2005-01-26 02:25:00,1.54775,1.54775,1.54766,1.54766,70300002.0
2005-01-26 02:26:00,1.5477,1.5477,1.5476,1.5476,64800000.0
2005-01-26 02:27:00,1.54778,1.54797,1.54772,1.54785,239400004.0
2005-01-26 02:28:00,1.54781,1.54796,1.54768,1.54772,332800001.0
2005-01-26 02:29:00,1.54768,1.54793,1.54768,1.54788,389600003.0
2005-01-26 02:30:00,1.54752,1.54785,1.54752,1.54785,91600000.0
2005-01-26 02:31:00,1.5477,1.5478,1.5477,1.5478,91900000.0
2005-01-26 02:32:00,1.54771,1.54785,1.54765,1.54778,292000001.0
2005-01-26 02:33:00,1.5478,1.5478,1.5477,1.5477,80699998.0
2005-01-26 02:34:00,1.54737,1.54779,1.54737,1.54779,223700004.0
2005-01-26 02:35:00,1.54788,1.54788,1.54763,1.54773,358799997.0
2005-01-26 02:36:00,1.54782,1.5479,1.54761,1.54766,172399999.0
2005-01-26 02:37:00,1.54761,1.54782,1.54758,1.54773,349600000.0
2005-01-26 02:38:00,1.54775,1.54799,1.54775,1.54782,148200002.0
2005-01-26 02:39:00,1.54789,1.54814,1.54779,1.54804,246799995.0
2005-01-26 02:40:00,1.54799,1.5481,1.54775,1.5479,334700001.0
2005-01-26 02:41:00,1.54773,1.54801,1.54773,1.548,333899996.0
2005-01-26 02:42:00,1.54804,1.54812,1.54792,1.54792,205200000.0
2005-01-26 02:43:00,1.5481,1.54815,1.5481,1.54815,116199999.0
2005-01-26 02:44:00,1.54799,1.54815,1.54799,1.54815,150500003.0
2005-01-26 02:45:00,1.54796,1.54803,1.54781,1.54786,233900003.0
2005-01-26 02:46:00,1.54792,1.548,1.54776,1.54795,262899997.0
2005-01-26 02:47:00,1.5479,1.54808,1.54788,1.54808,326500000.0
2005-01-26 02:48:00,1.54805,1.54808,1.54784,1.548,360099999.0
2005-01-26 02:49:00,1.54786,1.54798,1.54786,1.54798,26400000.0
2005-01-26 02:50:00,1.54792,1.54805,1.54792,1.54805,83900000.0
2005-01-26 02:51:00,1.54805,1.54805,1.54787,1.54794,315000002.0
2005-01-26 02:52:00,1.54789,1.54805,1.54783,1.54783,301500005.0
2005-01-26 02:53:00,1.54793,1.54808,1.54789,1.54806,433600003.0
2005-01-26 02:54:00,1.54788,1.54803,1.54776,1.54776,164000001.0
2005-01-26 02:55:00,1.54758,1.54773,1.54757,1.5477,400900002.0
2005-01-26 02:56:00,1.54757,1.54774,1.54746,1.54753,241499998.0
2005-01-26 02:57:00,1.54744,1.54753,1.54721,1.5474,120000001.0
2005-01-26 02:58:00,1.54728,1.54743,1.54726,1.54728,273700000.0
2005-01-26 02:59:00,1.54731,1.54745,1.54731,1.5474,309300001.0
2005-01-26 03:00:00,1.54689,1.54737,1.54689,1.54735,418700001.0
2005-01-26 03:01:00,1.54747,1.54755,1.54733,1.54733,535300002.0
2005-01-26 03:02:00,1.54736,1.54753,1.54715,1.54715,328500006.0
2005-01-26 03:03:00,1.54746,1.54755,1.54734,1.54745,49599999.0
2005-01-26 03:04:00,1.54741,1.54747,1.54698,1.54698,256500002.0
2005-01-26 03:05:00,1.54733,1.54751,1.54729,1.54743,271499996.0
2005-01-26 03:06:00,1.54742,1.54766,1.54731,1.54766,168700001.0
2005-01-26 03:07:00,1.54753,1.5476,1.5473,1.54735,306500000.0
2005-01-26 03:08:00,1.5474,1.54755,1.54737,1.5475,188000000.0
2005-01-26 03:09:00,1.54745,1.54745,1.54714,1.54714,133700001.0
2005-01-26 03:10:00,1.54738,1.54738,1.54715,1.5473,165900001.0
2005-01-26 03:11:00,1.54733,1.54749,1.5472,1.54734,398600001.0
2005-01-26 03:12:00,1.54732,1.54757,1.54726,1.54757,325200002.0
2005-01-26 03:13:00,1.54745,1.54753,1.54728,1.54737,169099999.0
2005-01-26 03:14:00,1.5474,1.54761,1.5473,1.54756,281199998.0
2005-01-26 03:15:00,1.54739,1.54746,1.5473,1.54742,105399999.0
2005-01-26 03:16:00,1.54731,1.54753,1.54716,1.54731,299699998.0
2005-01-26 03:17:00,1.54745,1.54745,1.54724,1.54724,87499999.0
2005-01-26 03:18:00,1.5474,1.5474,1.54672,1.54678,220599998.0
2005-01-26 03:19:00,1.54738,1.54745,1.54726,1.54738,327200003.0
2005-01-26 03:20:00,1.54738,1.54745,1.54726,1.54737,206099997.0
2005-01-26 03:21:00,1.54742,1.54761,1.54734,1.54761,204299999.0
2005-01-26 03:22:00,1.5474,1.54745,1.5474,1.54745,70499999.0
2005-01-26 03:23:00,1.54736,1.5475,1.54726,1.54737,314000004.0
2005-01-26 03:24:00,1.54706,1.54746,1.54706,1.54745,208500001.0
2005-01-26 03:25:00,1.5473,1.5474,1.5473,1.5474,14800000.0
2005-01-26 03:26:00,1.54727,1.54742,1.54722,1.54722,99800000.0
2005-01-26 03:27:00,1.54727,1.54735,1.54716,1.54725,195799996.0
2005-01-26 03:28:00,1.54738,1.54743,1.54727,1.54734,155199998.0
2005-01-26 03:29:00,1.54721,1.54748,1.54717,1.5473,474799999.0
2005-01-26 03:30:00,1.54726,1.54738,1.54726,1.54738,1800000.0
2005-01-26 03:31:00,1.5474,1.5474,1.5473,1.5473,43600000.0
2005-01-26 03:32:00,1.54735,1.5475,1.54721,1.54733,383799997.0
2005-01-26 03:33:00,1.54738,1.54741,1.54721,1.54741,191100000.0
2005-01-26 03:34:00,1.54738,1.54745,1.54723,1.54745,405499998.0
2005-01-26 03:35:00,1.54738,1.54738,1.54724,1.54732,212700001.0
2005-01-26 03:36:00,1.54735,1.54735,1.54722,1.54722,91500000.0
2005-01-26 03:37:00,1.54726,1.54741,1.54715,1.54721,227399997.0
2005-01-26 03:38:00,1.54739,1.54739,1.54727,1.54727,126199998.0
2005-01-26 03:39:00,1.54696,1.54716,1.54686,1.547,219399997.0
2005-01-26 03:40:00,1.54736,1.54745,1.54714,1.54735,157400000.0
2005-01-26 03:41:00,1.54687,1.54721,1.54673,1.54706,187300003.0
2005-01-26 03:42:00,1.54729,1.54745,1.54721,1.5474,310900000.0
2005-01-26 03:43:00,1.54698,1.5474,1.54698,1.54712,402799999.0
2005-01-26 03:44:00,1.54738,1.54745,1.54727,1.54738,111000000.0
2005-01-26 03:45:00,1.54742,1.54742,1.54718,1.54725,458800000.0
2005-01-26 03:46:00,1.5471,1.5474,1.54704,1.54715,460400000.0
2005-01-26 03:47:00,1.54726,1.54745,1.54726,1.54745,241999999.0
2005-01-26 03:48:00,1.54696,1.54712,1.54672,1.54682,277400001.0
2005-01-26 03:49:00,1.54735,1.5474,1.54722,1.54728,122099999.0
2005-01-26 03:50:00,1.5474,1.5475,1.54719,1.54729,430100000.0
2005-01-26 03:51:00,1.54758,1.54758,1.54711,1.54717,243200000.0
2005-01-26 03:52:00,1.54738,1.54746,1.54723,1.54738,110100000.0
2005-01-26 03:53:00,1.54718,1.5474,1.54688,1.5474,265400001.0
2005-01-26 03:54:00,1.54747,1.54752,1.54726,1.54742,366699998.0
2005-01-26 03:55:00,1.54712,1.54734,1.54683,1.54715,442300003.0
2005-01-26 03:56:00,1.54735,1.54745,1.54722,1.54739,342000004.0
2005-01-26 03:57:00,1.5474,1.54745,1.5474,1.54745,38400000.0
2005-01-26 03:58:00,1.54719,1.54735,1.54702,1.54715,297000004.0
2005-01-26 03:59:00,1.5472,1.5474,1.54719,1.5474,306199998.0
2005-01-26 04:00:00,1.54688,1.54731,1.54687,1.5471,274599998.0
2005-01-26 04:01:00,1.54732,1.54747,1.54725,1.54738,338499997.0
2005-01-26 04:02:00,1.5474,1.54747,1.54731,1.5474,274199999.0
2005-01-26 04:03:00,1.54735,1.54747,1.5472,1.5472,386399997.0
2005-01-26 04:04:00,1.54729,1.5474,1.54729,1.5474,95100000.0
2005-01-26 04:05:00,1.5473,1.54747,1.54729,1.54747,268699996.0
2005-01-26 04:06:00,1.54729,1.54745,1.54728,1.54738,295899997.0
2005-01-26 04:07:00,1.5472,1.54739,1.54701,1.54719,296100000.0
2005-01-26 04:08:00,1.54722,1.5474,1.54715,1.54732,243499999.0
2005-01-26 04:09:00,1.54727,1.54745,1.54707,1.54728,126299999.0
2005-01-26 04:10:00,1.54729,1.5476,1.54729,1.5476,73900001.0
2005-01-26 04:11:00,1.5474,1.54745,1.54719,1.54719,475200000.0
2005-01-26 04:12:00,1.54735,1.54747,1.54735,1.54747,109399999.0
2005-01-26 04:13:00,1.54735,1.54748,1.54727,1.54732,104699998.0
2005-01-26 04:14:00,1.54725,1.54741,1.54694,1.54714,318000003.0
2005-01-26 04:15:00,1.54745,1.54745,1.5474,1.5474,90300001.0
2005-01-26 04:16:00,1.54737,1.54748,1.54716,1.5474,222300001.0
2005-01-26 04:17:00,1.54701,1.5474,1.54696,1.54722,219100005.0
2005-01-26 04:18:00,1.5474,1.54745,1.54732,1.54738,135000000.0
2005-01-26 04:19:00,1.54719,1.54746,1.54715,1.54727,263900002.0
2005-01-26 04:20:00,1.54743,1.54743,1.54715,1.54715,73600000.0
2005-01-26 04:21:00,1.54738,1.54748,1.54729,1.54737,189600000.0
2005-01-26 04:22:00,1.54714,1.5474,1.54712,1.54726,182400000.0
2005-01-26 04:23:00,1.54722,1.54751,1.54722,1.54733,611299996.0
2005-01-26 04:24:00,1.54745,1.54759,1.54735,1.54736,319299999.0
2005-01-26 04:25:00,1.54744,1.54746,1.5471,1.54715,378900001.0
2005-01-26 04:26:00,1.54742,1.54742,1.54719,1.54723,331400003.0
2005-01-26 04:27:00,1.54692,1.54712,1.54678,1.54695,394699997.0
2005-01-26 04:28:00,1.54707,1.54725,1.54707,1.54725,25500000.0
2005-01-26 04:29:00,1.54719,1.54737,1.54712,1.54713,312099997.0
2005-01-26 04:30:00,1.54726,1.54737,1.54713,1.54723,86000003.0
2005-01-26 04:31:00,1.54727,1.54739,1.54727,1.54739,107000000.0
2005-01-26 04:32:00,1.54732,1.54742,1.54724,1.54734,136600000.0
2005-01-26 04:33:00,1.54742,1.54743,1.54723,1.54737,423700002.0
2005-01-26 04:34:00,1.5473,1.5474,1.5473,1.5474,13600000.0
2005-01-26 04:35:00,1.54739,1.54739,1.54718,1.54731,147900001.0
2005-01-26 04:36:00,1.5472,1.54738,1.54719,1.54728,276300002.0
2005-01-26 04:37:00,1.54739,1.54744,1.54721,1.54721,172500001.0
2005-01-26 04:38:00,1.54728,1.54742,1.54727,1.54737,284599999.0
2005-01-26 04:39:00,1.5473,1.54735,1.54706,1.54718,198899996.0
2005-01-26 04:40:00,1.54735,1.54735,1.54714,1.54714,170700000.0
2005-01-26 04:41:00,1.54718,1.5473,1.54711,1.54725,141099998.0
2005-01-26 04:42:00,1.54723,1.54735,1.54722,1.5473,305499999.0
2005-01-26 04:43:00,1.54727,1.54738,1.54711,1.54711,320000000.0
2005-01-26 04:44:00,1.5473,1.54735,1.5473,1.54735,74100000.0
2005-01-26 04:45:00,1.54731,1.54738,1.54708,1.54708,247700005.0
2005-01-26 04:46:00,1.54721,1.54733,1.54718,1.54727,86200001.0
2005-01-26 04:47:00,1.54717,1.54736,1.54712,1.54726,277200000.0
2005-01-26 04:48:00,1.54716,1.54725,1.54677,1.54693,423300006.0
2005-01-26 04:49:00,1.54709,1.54728,1.54678,1.54698,315500000.0
2005-01-26 04:50:00,1.547,1.54726,1.54687,1.5471,304600003.0
2005-01-26 04:51:00,1.5471,1.5472,1.5471,1.5472,102300002.0
2005-01-26 04:52:00,1.54712,1.54725,1.54705,1.54717,235899998.0
2005-01-26 04:53:00,1.54718,1.54743,1.54709,1.54717,162000000.0
2005-01-26 04:54:00,1.54718,1.5473,1.54709,1.54728,196200000.0
2005-01-26 04:55:00,1.54725,1.5473,1.54712,1.54718,118100002.0
2005-01-26 04:56:00,1.5473,1.5473,1.5472,1.5472,25600000.0
2005-01-26 04:57:00,1.5473,1.54735,1.54715,1.54728,173000000.0
2005-01-26 04:58:00,1.54726,1.54742,1.54721,1.54732,370800000.0
2005-01-26 04:59:00,1.54726,1.54739,1.54726,1.54739,113400004.0
2005-01-26 05:00:00,1.54713,1.54725,1.54701,1.54716,322799999.0
2005-01-26 05:01:00,1.5473,1.54743,1.54727,1.5473,229199999.0
2005-01-26 05:02:00,1.54733,1.54745,1.5472,1.5473,268499998.0
2005-01-26 05:03:00,1.54712,1.54721,1.54698,1.54704,456700005.0
2005-01-26 05:04:00,1.54738,1.54745,1.54725,1.54737,150999998.0
2005-01-26 05:05:00,1.5473,1.5474,1.5473,1.5474,14400000.0
2005-01-26 05:06:00,1.54742,1.54742,1.54725,1.54725,108599998.0
2005-01-26 05:07:00,1.54732,1.54742,1.54728,1.54735,282300000.0
2005-01-26 05:08:00,1.54729,1.54748,1.54728,1.54742,252600005.0
2005-01-26 05:09:00,1.5475,1.54754,1.54723,1.54723,204599998.0
2005-01-26 05:10:00,1.54738,1.54765,1.54728,1.54738,448000000.0
2005-01-26 05:11:00,1.54772,1.54772,1.54735,1.54735,162699999.0
2005-01-26 05:12:00,1.54736,1.54755,1.54731,1.54755,362399998.0
2005-01-26 05:13:00,1.54748,1.54755,1.54739,1.5475,188700000.0
2005-01-26 05:14:00,1.54748,1.54751,1.54731,1.54731,216699998.0
2005-01-26 05:15:00,1.54767,1.54771,1.5475,1.54757,336000003.0
2005-01-26 05:16:00,1.54768,1.54768,1.54746,1.54752,372900001.0
2005-01-26 05:17:00,1.54744,1.54744,1.54726,1.54726,116600003.0
2005-01-26 05:18:00,1.54699,1.54714,1.54683,1.54693,114200000.0
2005-01-26 05:19:00,1.54694,1.54711,1.5468,1.54705,392699999.0
2005-01-26 05:20:00,1.547,1.547,1.54688,1.54692,50099998.0
2005-01-26 05:21:00,1.54705,1.54705,1.54671,1.54671,442400008.0
2005-01-26 05:22:00,1.54713,1.54722,1.54698,1.54698,270000006.0
2005-01-26 05:23:00,1.54706,1.54706,1.54685,1.54692,305099998.0
2005-01-26 05:24:00,1.54688,1.54737,1.54688,1.54711,267800003.0
2005-01-26 05:25:00,1.547,1.54719,1.547,1.54718,297200003.0
2005-01-26 05:26:00,1.54717,1.54729,1.54717,1.54729,117700005.0
2005-01-26 05:27:00,1.54701,1.54746,1.54701,1.54722,292700000.0
2005-01-26 05:28:00,1.54719,1.54737,1.54718,1.54725,216500000.0
2005-01-26 05:29:00,1.54711,1.54717,1.54699,1.54705,408100006.0
2005-01-26 05:30:00,1.54718,1.54718,1.54706,1.54713,107100003.0
2005-01-26 05:31:00,1.54715,1.54721,1.54715,1.54721,94400002.0
2005-01-26 05:32:00,1.54714,1.54737,1.547,1.54705,254200005.0
2005-01-26 05:33:00,1.54672,1.5472,1.54672,1.5472,227799999.0
2005-01-26 05:34:00,1.5472,1.54725,1.54703,1.54718,206099998.0
2005-01-26 05:35:00,1.5472,1.5472,1.5471,1.5471,59200001.0
2005-01-26 05:36:00,1.54702,1.54727,1.547,1.54725,397399999.0
2005-01-26 05:37:00,1.54713,1.54716,1.54675,1.54675,390400002.0
2005-01-26 05:38:00,1.54732,1.54738,1.54725,1.54729,213600000.0
2005-01-26 05:39:00,1.54732,1.54752,1.54714,1.54722,226599999.0
2005-01-26 05:40:00,1.54722,1.54732,1.54706,1.54718,280999998.0
2005-01-26 05:41:00,1.54717,1.54731,1.54717,1.54731,133200000.0
2005-01-26 05:42:00,1.54712,1.54727,1.54699,1.54716,206000000.0
2005-01-26 05:43:00,1.54705,1.5472,1.54689,1.54712,299000003.0
2005-01-26 05:44:00,1.54725,1.54725,1.54703,1.54703,76800000.0
2005-01-26 05:45:00,1.5472,1.54725,1.54712,1.54712,223300000.0
2005-01-26 05:46:00,1.54721,1.54721,1.54702,1.54702,93500002.0
2005-01-26 05:47:00,1.54712,1.5473,1.54694,1.54722,224600001.0
2005-01-26 05:48:00,1.54721,1.54741,1.54708,1.54719,395100004.0
2005-01-26 05:49:00,1.54695,1.54737,1.54695,1.54723,442799998.0
2005-01-26 05:50:00,1.54725,1.54725,1.54703,1.5471,258000006.0
2005-01-26 05:51:00,1.54736,1.54736,1.5469,1.5469,340300000.0
2005-01-26 05:52:00,1.54717,1.54725,1.54701,1.5472,270899998.0
2005-01-26 05:53:00,1.5471,1.54727,1.54705,1.54718,328199999.0
2005-01-26 05:54:00,1.54689,1.54738,1.54678,1.54684,263899997.0
2005-01-26 05:55:00,1.54704,1.54725,1.54704,1.5472,282599992.0
2005-01-26 05:56:00,1.54706,1.54716,1.54706,1.54716,110300000.0
2005-01-26 05:57:00,1.5471,1.54729,1.5471,1.54721,295400005.0
2005-01-26 05:58:00,1.54746,1.54746,1.54709,1.54721,245100002.0
2005-01-26 05:59:00,1.5475,1.5475,1.54724,1.54728,402300004.0
2005-01-26 06:00:00,1.54748,1.54748,1.54715,1.54732,120499999.0
2005-01-26 06:01:00,1.54729,1.54738,1.54698,1.54709,424200001.0
2005-01-26 06:02:00,1.5472,1.54742,1.54715,1.54731,270100000.0
2005-01-26 06:03:00,1.5474,1.54745,1.5473,1.54738,297000002.0
2005-01-26 06:04:00,1.54726,1.54762,1.54726,1.54745,224500002.0
2005-01-26 06:05:00,1.54761,1.54772,1.54753,1.54754,260499999.0
2005-01-26 06:06:00,1.54763,1.54773,1.54752,1.54762,536099999.0
2005-01-26 06:07:00,1.54752,1.54765,1.5473,1.5473,231599996.0
2005-01-26 06:08:00,1.5476,1.54765,1.54739,1.54739,376900002.0
2005-01-26 06:09:00,1.54765,1.54768,1.54748,1.5476,328000002.0
2005-01-26 06:10:00,1.54744,1.54757,1.54728,1.54743,172100002.0
2005-01-26 06:11:00,1.54761,1.54761,1.54716,1.54717,548100000.0
2005-01-26 06:12:00,1.54718,1.54735,1.54712,1.54713,225899998.0
2005-01-26 06:13:00,1.54713,1.54731,1.54713,1.54727,208100000.0
2005-01-26 06:14:00,1.54758,1.54758,1.54731,1.54732,118900001.0
2005-01-26 06:15:00,1.54735,1.54758,1.54735,1.5474,203599999.0
2005-01-26 06:16:00,1.5474,1.5475,1.5474,1.5475,14400000.0
2005-01-26 06:17:00,1.54717,1.54749,1.54715,1.54749,203500002.0
2005-01-26 06:18:00,1.54755,1.54755,1.54734,1.5474,208099998.0
2005-01-26 06:19:00,1.54735,1.54748,1.54723,1.54738,353900003.0
2005-01-26 06:20:00,1.5475,1.5476,1.54734,1.54744,303600002.0
2005-01-26 06:21:00,1.54725,1.54748,1.54713,1.54731,211700003.0
2005-01-26 06:22:00,1.5476,1.5477,1.54737,1.54737,207500002.0
2005-01-26 06:23:00,1.54751,1.54773,1.54743,1.54768,428000003.0
2005-01-26 06:24:00,1.54743,1.54764,1.5473,1.54743,414799995.0
2005-01-26 06:25:00,1.54757,1.54771,1.54748,1.5476,281499996.0
2005-01-26 06:26:00,1.54766,1.54775,1.54738,1.54757,299500001.0
2005-01-26 06:27:00,1.5476,1.54767,1.5475,1.54765,363900004.0
2005-01-26 06:28:00,1.54768,1.54776,1.54748,1.54758,330399995.0
2005-01-26 06:29:00,1.54758,1.54764,1.54745,1.54756,340999999.0
2005-01-26 06:30:00,1.54746,1.54762,1.54737,1.54737,231799998.0
2005-01-26 06:31:00,1.54739,1.54751,1.54734,1.54734,129399997.0
2005-01-26 06:32:00,1.5476,1.54765,1.54749,1.54749,230500001.0
2005-01-26 06:33:00,1.54758,1.5476,1.54745,1.54749,123300002.0
2005-01-26 06:34:00,1.54765,1.54765,1.54746,1.54757,249599997.0
2005-01-26 06:35:00,1.54758,1.54767,1.54748,1.54749,282700000.0
2005-01-26 06:36:00,1.54735,1.5475,1.54719,1.54733,410000005.0
2005-01-26 06:37:00,1.54722,1.54752,1.54722,1.54752,254800003.0
2005-01-26 06:38:00,1.54751,1.54757,1.5474,1.54753,297899997.0
2005-01-26 06:39:00,1.54741,1.54759,1.54734,1.54745,408699999.0
2005-01-26 06:40:00,1.54746,1.54757,1.54728,1.54728,284499996.0
2005-01-26 06:41:00,1.54745,1.54752,1.54735,1.54748,43300000.0
2005-01-26 06:42:00,1.54727,1.54739,1.54714,1.54731,376099997.0
2005-01-26 06:43:00,1.54762,1.54762,1.54737,1.54742,164500002.0
2005-01-26 06:44:00,1.54743,1.54758,1.54742,1.54758,140999998.0
2005-01-26 06:45:00,1.54763,1.54765,1.54742,1.54747,262100001.0
2005-01-26 06:46:00,1.54765,1.54773,1.54738,1.54738,281400001.0
2005-01-26 06:47:00,1.54789,1.54789,1.54751,1.54776,311500005.0
2005-01-26 06:48:00,1.54761,1.5478,1.54758,1.54771,143999998.0
2005-01-26 06:49:00,1.54762,1.54776,1.54751,1.5476,295400003.0
2005-01-26 06:50:00,1.54766,1.5478,1.54751,1.54768,244200002.0
2005-01-26 06:51:00,1.5478,1.5478,1.5477,1.5477,81500000.0
2005-01-26 06:52:00,1.54777,1.54788,1.54764,1.54785,182399998.0
2005-01-26 06:53:00,1.5478,1.54784,1.54757,1.54766,332200006.0
2005-01-26 06:54:00,1.54775,1.54788,1.54765,1.5477,205000002.0
2005-01-26 06:55:00,1.54778,1.54785,1.54765,1.54783,221499997.0
2005-01-26 06:56:00,1.54775,1.5478,1.54759,1.54764,202300002.0
2005-01-26 06:57:00,1.54768,1.54796,1.54754,1.54759,296800001.0
2005-01-26 06:58:00,1.54787,1.54793,1.54784,1.54788,139599999.0
2005-01-26 06:59:00,1.54771,1.54785,1.54771,1.54783,395700001.0
2005-01-26 07:00:00,1.54755,1.54773,1.5474,1.54757,299200000.0
2005-01-26 07:01:00,1.5477,1.54775,1.54759,1.54768,225800003.0
2005-01-26 07:02:00,1.54751,1.54763,1.54749,1.54757,123800001.0
2005-01-26 07:03:00,1.54751,1.54764,1.54747,1.54754,204800000.0
2005-01-26 07:04:00,1.5474,1.54768,1.54724,1.54756,368900003.0
2005-01-26 07:05:00,1.54761,1.54775,1.54756,1.54767,194200002.0
2005-01-26 07:06:00,1.54765,1.54765,1.5475,1.5475,4800000.0
2005-01-26 07:07:00,1.5478,1.5478,1.5474,1.54758,210600000.0
2005-01-26 07:08:00,1.54765,1.54765,1.5475,1.5475,49500000.0
2005-01-26 07:09:00,1.54754,1.54771,1.54742,1.54755,249200002.0
2005-01-26 07:10:00,1.54756,1.54777,1.54746,1.54756,339899998.0
2005-01-26 07:11:00,1.54762,1.54778,1.54747,1.54778,252500002.0
2005-01-26 07:12:00,1.5475,1.54772,1.5475,1.54772,62400000.0
2005-01-26 07:13:00,1.54768,1.54795,1.54755,1.54759,149399999.0
2005-01-26 07:14:00,1.54758,1.54769,1.54747,1.54756,282700003.0
2005-01-26 07:15:00,1.54765,1.54791,1.54757,1.54765,265500002.0
2005-01-26 07:16:00,1.54775,1.54776,1.54757,1.54763,284399997.0
2005-01-26 07:17:00,1.54753,1.54765,1.54744,1.54752,201600006.0
2005-01-26 07:18:00,1.54755,1.54767,1.54747,1.54755,174100002.0
2005-01-26 07:19:00,1.54756,1.54765,1.54738,1.54756,243599999.0
2005-01-26 07:20:00,1.54751,1.54776,1.54751,1.54771,295700006.0
2005-01-26 07:21:00,1.54762,1.54795,1.5475,1.54795,310500004.0
2005-01-26 07:22:00,1.54756,1.54801,1.54753,1.54801,274700001.0
2005-01-26 07:23:00,1.54802,1.54808,1.54763,1.54783,355700001.0
2005-01-26 07:24:00,1.54807,1.54807,1.54768,1.54768,356200003.0
2005-01-26 07:25:00,1.54794,1.54794,1.54779,1.5478,187800001.0
2005-01-26 07:26:00,1.5479,1.54801,1.54775,1.54793,309999999.0
2005-01-26 07:27:00,1.54773,1.54788,1.54757,1.54785,364300003.0
2005-01-26 07:28:00,1.54797,1.548,1.54777,1.54777,241000001.0
2005-01-26 07:29:00,1.54793,1.54793,1.54778,1.54788,353000006.0
2005-01-26 07:30:00,1.54789,1.54793,1.54776,1.54793,300399999.0
2005-01-26 07:31:00,1.54788,1.54799,1.54765,1.54765,239900000.0
2005-01-26 07:32:00,1.5478,1.5478,1.54735,1.54735,233000004.0
2005-01-26 07:33:00,1.54749,1.54767,1.54732,1.54762,353399998.0
2005-01-26 07:34:00,1.54753,1.5477,1.54748,1.54768,497699995.0
2005-01-26 07:35:00,1.5477,1.5478,1.5476,1.54772,196700001.0
2005-01-26 07:36:00,1.54778,1.54798,1.54776,1.54793,286399996.0
2005-01-26 07:37:00,1.548,1.548,1.54777,1.54785,329200004.0
2005-01-26 07:38:00,1.5479,1.5479,1.5478,1.5478,66299999.0
2005-01-26 07:39:00,1.54792,1.54792,1.54767,1.54774,357900000.0
2005-01-26 07:40:00,1.54777,1.54792,1.54766,1.54785,273199999.0
2005-01-26 07:41:00,1.54785,1.54806,1.54778,1.54797,292400002.0
2005-01-26 07:42:00,1.54809,1.54815,1.54792,1.54807,388499999.0
2005-01-26 07:43:00,1.54802,1.54803,1.54766,1.54783,320599999.0
2005-01-26 07:44:00,1.54768,1.54802,1.54753,1.54785,357499998.0
2005-01-26 07:45:00,1.54795,1.54807,1.54786,1.54795,307700000.0
2005-01-26 07:46:00,1.54802,1.54803,1.54793,1.54793,123799999.0
2005-01-26 07:47:00,1.54802,1.54802,1.54781,1.54782,253300004.0
2005-01-26 07:48:00,1.54793,1.54809,1.54793,1.54808,199700001.0
2005-01-26 07:49:00,1.54802,1.5482,1.548,1.54813,294399998.0
2005-01-26 07:50:00,1.54794,1.54808,1.54789,1.54792,325199997.0
2005-01-26 07:51:00,1.54797,1.54808,1.54782,1.54795,327199999.0
2005-01-26 07:52:00,1.548,1.54805,1.5479,1.5479,123500000.0
2005-01-26 07:53:00,1.54798,1.54798,1.54785,1.54785,103700001.0
2005-01-26 07:54:00,1.54791,1.54805,1.54771,1.54797,183500001.0
2005-01-26 07:55:00,1.54794,1.54821,1.54794,1.54804,334500005.0
2005-01-26 07:56:00,1.54801,1.5481,1.54773,1.54773,223699998.0
2005-01-26 07:57:00,1.548,1.54805,1.548,1.54805,74299999.0
2005-01-26 07:58:00,1.54808,1.54811,1.54781,1.54792,219000003.0
2005-01-26 07:59:00,1.54806,1.54811,1.54788,1.54788,337999998.0
2005-01-26 08:00:00,1.5478,1.548,1.5478,1.548,87800000.0
2005-01-26 08:01:00,1.5481,1.54815,1.54793,1.54808,449600002.0
2005-01-26 08:02:00,1.54818,1.5482,1.54798,1.54804,258799999.0
2005-01-26 08:03:00,1.54811,1.54814,1.54794,1.54803,135000001.0
2005-01-26 08:04:00,1.54806,1.54806,1.54794,1.54794,50299999.0
2005-01-26 08:05:00,1.54804,1.54819,1.54799,1.54801,293400000.0
2005-01-26 08:06:00,1.54802,1.54816,1.5477,1.5479,305599998.0
2005-01-26 08:07:00,1.54802,1.54812,1.54782,1.54793,382100004.0
2005-01-26 08:08:00,1.54778,1.54794,1.54765,1.54765,179799999.0
2005-01-26 08:09:00,1.54783,1.54796,1.5477,1.54788,273400005.0
2005-01-26 08:10:00,1.54793,1.54794,1.54761,1.54794,442700000.0
2005-01-26 08:11:00,1.54776,1.54802,1.54776,1.54797,187900000.0
2005-01-26 08:12:00,1.54796,1.54802,1.54777,1.54797,344400005.0
2005-01-26 08:13:00,1.54799,1.5481,1.54787,1.548,251900000.0
2005-01-26 08:14:00,1.54782,1.548,1.54751,1.54768,385800006.0
2005-01-26 08:15:00,1.54767,1.54779,1.54756,1.5476,276900002.0
2005-01-26 08:16:00,1.5477,1.54773,1.54749,1.54756,191300001.0
2005-01-26 08:17:00,1.54768,1.54782,1.54754,1.54754,91200001.0
2005-01-26 08:18:00,1.54765,1.54793,1.5476,1.54793,302499997.0
2005-01-26 08:19:00,1.54786,1.54795,1.54771,1.54771,289699999.0
2005-01-26 08:20:00,1.54793,1.54797,1.54778,1.54785,341100002.0
2005-01-26 08:21:00,1.54791,1.54804,1.54784,1.54801,191999998.0
2005-01-26 08:22:00,1.54767,1.54793,1.54767,1.54788,366400001.0
2005-01-26 08:23:00,1.54787,1.54794,1.54759,1.54773,325099996.0
2005-01-26 08:24:00,1.54794,1.54803,1.54777,1.54787,234300001.0
2005-01-26 08:25:00,1.54804,1.5481,1.54788,1.54807,162199999.0
2005-01-26 08:26:00,1.54808,1.54815,1.54794,1.5481,339900000.0
2005-01-26 08:27:00,1.548,1.54815,1.54783,1.54808,170400000.0
2005-01-26 08:28:00,1.54801,1.54815,1.54795,1.54807,219600001.0
2005-01-26 08:29:00,1.54803,1.54817,1.54803,1.54817,35200000.0
2005-01-26 08:30:00,1.54766,1.54803,1.54766,1.54788,279100003.0
2005-01-26 08:31:00,1.54787,1.54813,1.54787,1.54805,261900005.0
2005-01-26 08:32:00,1.54805,1.54805,1.54792,1.54792,174300002.0
2005-01-26 08:33:00,1.548,1.54809,1.54776,1.54786,415800005.0
2005-01-26 08:34:00,1.548,1.54813,1.54792,1.54813,234500000.0
2005-01-26 08:35:00,1.54808,1.54808,1.5478,1.54786,242100001.0
2005-01-26 08:36:00,1.54812,1.54844,1.54812,1.54837,284299998.0
2005-01-26 08:37:00,1.54835,1.54835,1.54793,1.54803,141600000.0
2005-01-26 08:38:00,1.54788,1.54803,1.54788,1.54795,77500000.0
2005-01-26 08:39:00,1.5478,1.54791,1.54776,1.54787,196699999.0
2005-01-26 08:40:00,1.54779,1.54783,1.54767,1.54778,148300002.0
2005-01-26 08:41:00,1.54778,1.54791,1.54769,1.54778,387300000.0
2005-01-26 08:42:00,1.54787,1.54787,1.54765,1.54765,284699995.0
2005-01-26 08:43:00,1.54771,1.54787,1.54764,1.54787,180399999.0
2005-01-26 08:44:00,1.54771,1.54789,1.54771,1.54788,284100006.0
2005-01-26 08:45:00,1.54795,1.54795,1.54759,1.54787,336100001.0
2005-01-26 08:46:00,1.54785,1.5479,1.5477,1.54778,287500002.0
2005-01-26 08:47:00,1.54791,1.54799,1.54775,1.54792,369099996.0
2005-01-26 08:48:00,1.54773,1.54803,1.54756,1.54803,200400000.0
2005-01-26 08:49:00,1.54795,1.54802,1.54781,1.5479,246000005.0
2005-01-26 08:50:00,1.54798,1.54798,1.54781,1.54783,159000001.0
2005-01-26 08:51:00,1.54776,1.54791,1.54776,1.54791,86200000.0
2005-01-26 08:52:00,1.54789,1.54797,1.54787,1.54787,122100002.0
2005-01-26 08:53:00,1.54781,1.54795,1.54778,1.54779,296600004.0
2005-01-26 08:54:00,1.54765,1.54765,1.5474,1.5474,186200002.0
2005-01-26 08:55:00,1.54759,1.54764,1.54729,1.54764,204300000.0
2005-01-26 08:56:00,1.54759,1.54767,1.54737,1.54743,566199997.0
2005-01-26 08:57:00,1.54749,1.54768,1.5474,1.54757,390800001.0
2005-01-26 08:58:00,1.54745,1.54771,1.54745,1.54762,108700000.0
2005-01-26 08:59:00,1.54764,1.5478,1.5475,1.54754,280500000.0
2005-01-26 09:00:00,1.54766,1.54773,1.54754,1.54765,277099995.0
2005-01-26 09:01:00,1.54756,1.54756,1.54724,1.54724,238000000.0
2005-01-26 09:02:00,1.54726,1.54739,1.54723,1.5473,289800003.0
2005-01-26 09:03:00,1.54691,1.54713,1.54686,1.54706,400100005.0
2005-01-26 09:04:00,1.54723,1.5473,1.54717,1.5472,208400000.0
2005-01-26 09:05:00,1.54727,1.54735,1.54699,1.54709,293200003.0
2005-01-26 09:06:00,1.5474,1.5474,1.54709,1.54721,344900003.0
2005-01-26 09:07:00,1.54745,1.54745,1.54708,1.54735,376100000.0
2005-01-26 09:08:00,1.54738,1.54738,1.5471,1.54725,138900001.0
2005-01-26 09:09:00,1.54737,1.54739,1.54718,1.54718,200499999.0
2005-01-26 09:10:00,1.54735,1.5474,1.54716,1.5474,133499999.0
2005-01-26 09:11:00,1.54733,1.54741,1.54718,1.54728,244200000.0
2005-01-26 09:12:00,1.54736,1.54736,1.54725,1.54725,68200000.0
2005-01-26 09:13:00,1.54752,1.54778,1.54726,1.54743,344100003.0
2005-01-26 09:14:00,1.5474,1.5474,1.5472,1.54727,324699995.0
2005-01-26 09:15:00,1.54728,1.54745,1.54724,1.54739,228599999.0
2005-01-26 09:16:00,1.54736,1.54739,1.54727,1.54733,53700000.0
2005-01-26 09:17:00,1.54727,1.54744,1.54723,1.54729,392600002.0
2005-01-26 09:18:00,1.54752,1.54767,1.54752,1.54767,211800003.0
2005-01-26 09:19:00,1.54764,1.54764,1.54741,1.54755,371400002.0
2005-01-26 09:20:00,1.54769,1.5478,1.5474,1.54753,316199996.0
2005-01-26 09:21:00,1.54767,1.54781,1.5474,1.54758,170600000.0
2005-01-26 09:22:00,1.54777,1.54797,1.54765,1.54787,214100000.0
2005-01-26 09:23:00,1.54813,1.54829,1.54798,1.54826,431199997.0
2005-01-26 09:24:00,1.5481,1.54838,1.5481,1.54838,401099998.0
2005-01-26 09:25:00,1.54852,1.5487,1.54841,1.5487,384700006.0
2005-01-26 09:26:00,1.5486,1.54885,1.5486,1.5487,287499998.0
2005-01-26 09:27:00,1.54886,1.54887,1.54859,1.54882,295500002.0
2005-01-26 09:28:00,1.54885,1.54887,1.54862,1.54862,250500004.0
2005-01-26 09:29:00,1.54873,1.54873,1.54832,1.54832,158300000.0
2005-01-26 09:30:00,1.54853,1.54853,1.54844,1.54844,63099998.0
2005-01-26 09:31:00,1.54815,1.54836,1.54788,1.54788,410099996.0
2005-01-26 09:32:00,1.5479,1.54821,1.54788,1.54791,360000003.0
2005-01-26 09:33:00,1.54813,1.54813,1.54792,1.54798,277799998.0
2005-01-26 09:34:00,1.54809,1.54844,1.54809,1.54816,179899999.0
2005-01-26 09:35:00,1.54844,1.54855,1.54832,1.54838,249799999.0
2005-01-26 09:36:00,1.54847,1.54873,1.54847,1.54867,369599998.0
2005-01-26 09:37:00,1.54861,1.54875,1.54856,1.5487,377000004.0
2005-01-26 09:38:00,1.54862,1.54872,1.54836,1.54852,202999998.0
2005-01-26 09:39:00,1.54847,1.54853,1.54833,1.54833,244299995.0
2005-01-26 09:40:00,1.54848,1.54856,1.54829,1.54846,558499998.0
2005-01-26 09:41:00,1.54845,1.54852,1.54831,1.54848,264800000.0
2005-01-26 09:42:00,1.54843,1.54861,1.54833,1.54861,268599999.0
2005-01-26 09:43:00,1.54853,1.54864,1.54838,1.54857,313300001.0
2005-01-26 09:44:00,1.54843,1.54856,1.5483,1.54845,193300002.0
2005-01-26 09:45:00,1.54857,1.54857,1.54831,1.54831,282299998.0
2005-01-26 09:46:00,1.5485,1.54861,1.54841,1.54841,248400006.0
2005-01-26 09:47:00,1.54856,1.54859,1.54841,1.54847,146700000.0
2005-01-26 09:48:00,1.54857,1.5486,1.54837,1.54842,536999995.0
2005-01-26 09:49:00,1.54854,1.54856,1.54841,1.54847,282699999.0
2005-01-26 09:50:00,1.54853,1.54853,1.54826,1.5484,296000003.0
2005-01-26 09:51:00,1.54847,1.54859,1.54835,1.54835,225500001.0
2005-01-26 09:52:00,1.54833,1.54834,1.5482,1.54824,73500000.0
2005-01-26 09:53:00,1.54823,1.54837,1.5481,1.54829,193000000.0
2005-01-26 09:54:00,1.5484,1.5484,1.54799,1.54799,243900001.0
2005-01-26 09:55:00,1.5483,1.54839,1.54787,1.54787,313099998.0
2005-01-26 09:56:00,1.54808,1.54814,1.54796,1.54798,218799998.0
2005-01-26 09:57:00,1.54812,1.54812,1.54788,1.54788,338700000.0
2005-01-26 09:58:00,1.54808,1.5482,1.54791,1.54797,508800002.0
2005-01-26 09:59:00,1.54827,1.54827,1.54806,1.54806,224100001.0
2005-01-26 10:00:00,1.54818,1.54829,1.54809,1.54819,307699997.0
2005-01-26 10:01:00,1.54841,1.54841,1.54811,1.54825,354499999.0
2005-01-26 10:02:00,1.54807,1.5483,1.54801,1.54814,401099998.0
2005-01-26 10:03:00,1.54808,1.54823,1.54795,1.54807,307600001.0
2005-01-26 10:04:00,1.54825,1.54849,1.54818,1.54828,344200000.0
2005-01-26 10:05:00,1.54836,1.54843,1.54816,1.54831,453200002.0
2005-01-26 10:06:00,1.5484,1.54842,1.54827,1.54828,266600000.0
2005-01-26 10:07:00,1.54834,1.54842,1.54815,1.5483,304900001.0
2005-01-26 10:08:00,1.54831,1.54855,1.54822,1.54855,315800000.0
2005-01-26 10:09:00,1.54847,1.5486,1.54835,1.54841,274999999.0
2005-01-26 10:10:00,1.54839,1.54856,1.54821,1.54829,426900001.0
2005-01-26 10:11:00,1.54841,1.54844,1.54811,1.54825,339399994.0
2005-01-26 10:12:00,1.54817,1.54833,1.54807,1.54817,240700001.0
2005-01-26 10:13:00,1.54827,1.54846,1.54823,1.54835,227800003.0
2005-01-26 10:14:00,1.54839,1.54847,1.54817,1.54836,405500003.0
2005-01-26 10:15:00,1.54843,1.54852,1.54832,1.5484,315299997.0
2005-01-26 10:16:00,1.54864,1.54879,1.54855,1.54878,542500003.0
2005-01-26 10:17:00,1.5488,1.54891,1.54868,1.54878,258800000.0
2005-01-26 10:18:00,1.54884,1.54896,1.54868,1.54887,230200003.0
2005-01-26 10:19:00,1.54883,1.54896,1.54871,1.54874,142300000.0
2005-01-26 10:20:00,1.54898,1.54898,1.54878,1.5488,124000000.0
2005-01-26 10:21:00,1.54878,1.54894,1.54866,1.54868,158700000.0
2005-01-26 10:22:00,1.54886,1.54901,1.54874,1.54882,371700004.0
2005-01-26 10:23:00,1.54882,1.54892,1.54874,1.54887,289999999.0
2005-01-26 10:24:00,1.54881,1.54891,1.5487,1.54887,256700002.0
2005-01-26 10:25:00,1.54882,1.54882,1.54827,1.54827,362300000.0
2005-01-26 10:26:00,1.54848,1.54867,1.54848,1.54853,122199998.0
2005-01-26 10:27:00,1.54877,1.54892,1.5487,1.54881,269999999.0
2005-01-26 10:28:00,1.54894,1.54903,1.54879,1.54887,328699999.0
2005-01-26 10:29:00,1.54886,1.54899,1.54883,1.54894,243999999.0
2005-01-26 10:30:00,1.5489,1.54911,1.54887,1.54907,305500001.0
2005-01-26 10:31:00,1.54905,1.54917,1.54891,1.54902,261300001.0
2005-01-26 10:32:00,1.54888,1.54904,1.54875,1.54886,381800007.0
2005-01-26 10:33:00,1.54891,1.54921,1.54889,1.54903,450500001.0
2005-01-26 10:34:00,1.54926,1.54944,1.54911,1.54921,220499999.0
2005-01-26 10:35:00,1.54955,1.54955,1.54926,1.54941,322400000.0
2005-01-26 10:36:00,1.54962,1.5497,1.54944,1.54944,305199996.0
2005-01-26 10:37:00,1.54945,1.54953,1.54926,1.5494,317299999.0
2005-01-26 10:38:00,1.54933,1.54949,1.54929,1.5494,238400003.0
2005-01-26 10:39:00,1.54941,1.54947,1.54928,1.54936,340800001.0
2005-01-26 10:40:00,1.54924,1.54948,1.54924,1.5494,191999999.0
2005-01-26 10:41:00,1.54936,1.54939,1.54905,1.54905,369099996.0
2005-01-26 10:42:00,1.54909,1.54931,1.54906,1.54912,329999996.0
2005-01-26 10:43:00,1.5494,1.54942,1.54899,1.54927,273199998.0
2005-01-26 10:44:00,1.54952,1.54961,1.54932,1.54938,186300000.0
2005-01-26 10:45:00,1.54958,1.54978,1.54946,1.54965,401700004.0
2005-01-26 10:46:00,1.54947,1.54963,1.54944,1.54953,328300004.0
2005-01-26 10:47:00,1.54958,1.54958,1.54926,1.54926,194100000.0
2005-01-26 10:48:00,1.5495,1.55007,1.54947,1.55001,442599995.0
2005-01-26 10:49:00,1.54995,1.55008,1.54973,1.54979,203799999.0
2005-01-26 10:50:00,1.54977,1.55002,1.54977,1.54983,314700002.0
2005-01-26 10:51:00,1.54976,1.54994,1.54962,1.54978,329600001.0
2005-01-26 10:52:00,1.54964,1.54964,1.54942,1.54942,169799998.0
2005-01-26 10:53:00,1.54958,1.54958,1.54926,1.54935,246500001.0
2005-01-26 10:54:00,1.54933,1.54945,1.54929,1.54939,318199998.0
2005-01-26 10:55:00,1.54945,1.54954,1.54925,1.54925,481800002.0
2005-01-26 10:56:00,1.54945,1.54951,1.54916,1.54951,381000000.0
2005-01-26 10:57:00,1.54945,1.54947,1.5492,1.54941,323499998.0
2005-01-26 10:58:00,1.54944,1.54953,1.54935,1.54942,286600005.0
2005-01-26 10:59:00,1.54962,1.54979,1.54875,1.54875,293100002.0
2005-01-26 11:00:00,1.54951,1.54973,1.54905,1.54941,243000001.0
2005-01-26 11:01:00,1.54888,1.54944,1.54878,1.54923,299900001.0
2005-01-26 11:02:00,1.54925,1.54932,1.54905,1.54931,280500001.0
2005-01-26 11:03:00,1.54933,1.54946,1.54924,1.54936,426700002.0
2005-01-26 11:04:00,1.54938,1.54938,1.54901,1.54919,226800001.0
2005-01-26 11:05:00,1.5491,1.54924,1.54906,1.54924,253499996.0
2005-01-26 11:06:00,1.54921,1.54927,1.54919,1.54923,58299999.0
2005-01-26 11:07:00,1.54909,1.5493,1.54894,1.54905,240900001.0
2005-01-26 11:08:00,1.54907,1.54929,1.54899,1.54913,282299998.0
2005-01-26 11:09:00,1.54924,1.54935,1.54908,1.54927,342799996.0
2005-01-26 11:10:00,1.54938,1.54938,1.5491,1.5491,344299999.0
2005-01-26 11:11:00,1.54923,1.54935,1.54918,1.54928,224299998.0
2005-01-26 11:12:00,1.54924,1.54938,1.54913,1.5493,356999998.0
2005-01-26 11:13:00,1.54914,1.5493,1.54894,1.54915,253200002.0
2005-01-26 11:14:00,1.54925,1.54945,1.54924,1.54945,221600001.0
2005-01-26 11:15:00,1.54947,1.54947,1.54916,1.54924,246900003.0
2005-01-26 11:16:00,1.54943,1.54943,1.54905,1.54927,277999997.0
2005-01-26 11:17:00,1.54933,1.54955,1.54924,1.54935,284300003.0
2005-01-26 11:18:00,1.54928,1.54952,1.54928,1.54952,210400000.0
2005-01-26 11:19:00,1.54944,1.54946,1.54928,1.5494,340599999.0
2005-01-26 11:20:00,1.54937,1.54957,1.54934,1.54942,487400000.0
2005-01-26 11:21:00,1.54939,1.54956,1.54934,1.54956,354599994.0
2005-01-26 11:22:00,1.54957,1.54963,1.54928,1.54928,281099997.0
2005-01-26 11:23:00,1.54951,1.54954,1.54931,1.5494,206899999.0
2005-01-26 11:24:00,1.54932,1.54957,1.54926,1.54933,361400002.0
2005-01-26 11:25:00,1.54926,1.54942,1.54912,1.54938,316900001.0
2005-01-26 11:26:00,1.5493,1.54945,1.5493,1.54945,231100004.0
2005-01-26 11:27:00,1.54927,1.5494,1.54921,1.5493,269099997.0
2005-01-26 11:28:00,1.54922,1.54935,1.54901,1.54901,257700000.0
2005-01-26 11:29:00,1.54917,1.54919,1.54896,1.54896,299600001.0
2005-01-26 11:30:00,1.54906,1.54906,1.5486,1.5486,432900003.0
2005-01-26 11:31:00,1.54876,1.54892,1.54874,1.54888,249899998.0
2005-01-26 11:32:00,1.549,1.54912,1.54876,1.5491,346299999.0
2005-01-26 11:33:00,1.54895,1.54909,1.54881,1.54889,315100004.0
2005-01-26 11:34:00,1.54873,1.54885,1.54859,1.54873,336699998.0
2005-01-26 11:35:00,1.54877,1.54896,1.54871,1.54878,208399999.0
2005-01-26 11:36:00,1.54897,1.54898,1.54878,1.5488,282699995.0
2005-01-26 11:37:00,1.54874,1.54897,1.54872,1.54881,348400000.0
2005-01-26 11:38:00,1.54881,1.54893,1.54874,1.54893,148299999.0
2005-01-26 11:39:00,1.54884,1.54901,1.54876,1.54891,179499999.0
2005-01-26 11:40:00,1.54894,1.54905,1.54881,1.54893,169199998.0
2005-01-26 11:41:00,1.54898,1.54908,1.54884,1.54897,504500002.0
2005-01-26 11:42:00,1.54899,1.54918,1.5489,1.54902,181500001.0
2005-01-26 11:43:00,1.54892,1.54914,1.54892,1.54911,341500007.0
2005-01-26 11:44:00,1.54913,1.54918,1.54886,1.54894,270199998.0
2005-01-26 11:45:00,1.54892,1.54913,1.54892,1.54902,321500000.0
2005-01-26 11:46:00,1.54904,1.54911,1.54882,1.5489,135700000.0
2005-01-26 11:47:00,1.54887,1.54898,1.54872,1.54893,299500004.0
2005-01-26 11:48:00,1.5488,1.54892,1.54867,1.54881,243599999.0
2005-01-26 11:49:00,1.54875,1.54896,1.54849,1.54849,254900004.0
2005-01-26 11:50:00,1.54872,1.54879,1.54861,1.54865,394899999.0
2005-01-26 11:51:00,1.54871,1.5489,1.54853,1.54872,313500004.0
2005-01-26 11:52:00,1.54875,1.5489,1.54862,1.5488,255300002.0
2005-01-26 11:53:00,1.54881,1.5489,1.54874,1.54877,333600001.0
2005-01-26 11:54:00,1.54883,1.54892,1.54863,1.54875,321200006.0
2005-01-26 11:55:00,1.54873,1.54885,1.54855,1.54867,396400005.0
2005-01-26 11:56:00,1.54874,1.54882,1.54855,1.54874,242299995.0
2005-01-26 11:57:00,1.54852,1.54868,1.54849,1.54865,255600000.0
2005-01-26 11:58:00,1.54853,1.54862,1.54833,1.54851,332900002.0
2005-01-26 11:59:00,1.54861,1.54884,1.54861,1.54883,335999998.0
2005-01-26 12:00:00,1.54876,1.54884,1.54853,1.54868,286499999.0
2005-01-26 12:01:00,1.54874,1.54875,1.5485,1.5485,246500000.0
2005-01-26 12:02:00,1.54856,1.5487,1.54852,1.54867,310600001.0
2005-01-26 12:03:00,1.54854,1.54865,1.54842,1.54842,258200001.0
2005-01-26 12:04:00,1.54843,1.54852,1.54828,1.54849,193600002.0
2005-01-26 12:05:00,1.54844,1.54853,1.5483,1.5484,202000002.0
2005-01-26 12:06:00,1.54839,1.5485,1.54813,1.54843,274599996.0
2005-01-26 12:07:00,1.54832,1.54845,1.5482,1.54833,292600002.0
2005-01-26 12:08:00,1.54857,1.54858,1.54838,1.54838,288300002.0
2005-01-26 12:09:00,1.54844,1.54857,1.54832,1.54844,201000000.0
2005-01-26 12:10:00,1.5486,1.5486,1.54817,1.54817,106900000.0
2005-01-26 12:11:00,1.54829,1.54844,1.5481,1.54832,553600004.0
2005-01-26 12:12:00,1.54838,1.54848,1.54822,1.54822,264199999.0
2005-01-26 12:13:00,1.54827,1.54855,1.54825,1.54842,225500000.0
2005-01-26 12:14:00,1.54858,1.5486,1.54838,1.54845,205100001.0
2005-01-26 12:15:00,1.54855,1.54855,1.54835,1.54847,316800003.0
2005-01-26 12:16:00,1.54843,1.54852,1.5483,1.54834,166899998.0
2005-01-26 12:17:00,1.5485,1.54851,1.5483,1.54843,271099999.0
2005-01-26 12:18:00,1.5485,1.54873,1.54838,1.54838,251300001.0
2005-01-26 12:19:00,1.54876,1.54896,1.54868,1.54875,302299998.0
2005-01-26 12:20:00,1.5489,1.54916,1.5489,1.54904,205500001.0
2005-01-26 12:21:00,1.54914,1.54916,1.54899,1.54911,79800000.0
2005-01-26 12:22:00,1.54892,1.54907,1.54884,1.54889,361900004.0
2005-01-26 12:23:00,1.54906,1.54906,1.54874,1.54877,198800000.0
2005-01-26 12:24:00,1.54894,1.54911,1.54893,1.54911,119400000.0
2005-01-26 12:25:00,1.5491,1.5491,1.54872,1.5488,517900011.0
2005-01-26 12:26:00,1.54906,1.54907,1.54884,1.54884,248800002.0
2005-01-26 12:27:00,1.54892,1.54897,1.54875,1.54883,310599999.0
2005-01-26 12:28:00,1.5487,1.54901,1.5487,1.54888,261000000.0
2005-01-26 12:29:00,1.54873,1.54886,1.54865,1.54881,212299999.0
2005-01-26 12:30:00,1.54888,1.54889,1.54861,1.54868,249600000.0
2005-01-26 12:31:00,1.54883,1.54883,1.54859,1.54871,314200000.0
2005-01-26 12:32:00,1.54872,1.54872,1.54841,1.54846,379600000.0
2005-01-26 12:33:00,1.54856,1.54859,1.54847,1.54853,64700002.0
2005-01-26 12:34:00,1.54858,1.54872,1.54852,1.54861,286100001.0
2005-01-26 12:35:00,1.54851,1.54882,1.54851,1.54868,356900002.0
2005-01-26 12:36:00,1.54877,1.54877,1.54853,1.54853,216200000.0
2005-01-26 12:37:00,1.54868,1.54878,1.54863,1.54867,224899999.0
2005-01-26 12:38:00,1.54869,1.54873,1.54848,1.54848,310300003.0
2005-01-26 12:39:00,1.54862,1.5487,1.54852,1.54852,230000002.0
2005-01-26 12:40:00,1.54862,1.5487,1.54843,1.54848,240600004.0
2005-01-26 12:41:00,1.54873,1.54886,1.54861,1.54861,235100000.0
2005-01-26 12:42:00,1.54871,1.54889,1.54863,1.54877,378100000.0
2005-01-26 12:43:00,1.54888,1.54888,1.5486,1.5487,242099998.0
2005-01-26 12:44:00,1.54885,1.54893,1.54872,1.54874,341300005.0
2005-01-26 12:45:00,1.54882,1.5489,1.54875,1.54875,162900001.0
2005-01-26 12:46:00,1.54896,1.54916,1.54884,1.54906,250200001.0
2005-01-26 12:47:00,1.54905,1.54922,1.54896,1.54917,274100002.0
2005-01-26 12:48:00,1.54925,1.54934,1.54911,1.54923,163599999.0
2005-01-26 12:49:00,1.5492,1.5494,1.54916,1.54935,311500005.0
2005-01-26 12:50:00,1.54913,1.54931,1.54904,1.54917,195799999.0
2005-01-26 12:51:00,1.54925,1.54933,1.54913,1.54917,227099997.0
2005-01-26 12:52:00,1.54903,1.54929,1.54879,1.54904,455100005.0
2005-01-26 12:53:00,1.54918,1.54918,1.5489,1.54904,311700001.0
2005-01-26 12:54:00,1.54897,1.54918,1.54895,1.54918,459999997.0
2005-01-26 12:55:00,1.54916,1.54916,1.54898,1.54898,155700004.0
2005-01-26 12:56:00,1.54914,1.54922,1.54894,1.54915,347699999.0
2005-01-26 12:57:00,1.54914,1.54928,1.54905,1.54919,271600000.0
2005-01-26 12:58:00,1.54918,1.54937,1.54912,1.5493,285899997.0
2005-01-26 12:59:00,1.54932,1.54939,1.54917,1.54923,289199997.0
2005-01-26 13:00:00,1.54932,1.54948,1.54928,1.54942,367400001.0
2005-01-26 13:01:00,1.54936,1.54943,1.54925,1.54933,165699997.0
2005-01-26 13:02:00,1.54947,1.54952,1.54925,1.54925,292900002.0
2005-01-26 13:03:00,1.54952,1.54959,1.54933,1.54947,153600001.0
2005-01-26 13:04:00,1.54916,1.5495,1.54909,1.54925,390300000.0
2005-01-26 13:05:00,1.54926,1.54939,1.54909,1.54914,427300008.0
2005-01-26 13:06:00,1.54927,1.54935,1.5491,1.54916,248199995.0
2005-01-26 13:07:00,1.54929,1.54943,1.54918,1.54933,319500004.0
2005-01-26 13:08:00,1.5494,1.5494,1.54913,1.54913,69000000.0
2005-01-26 13:09:00,1.54917,1.54929,1.54906,1.54909,289700000.0
2005-01-26 13:10:00,1.54891,1.54907,1.54866,1.54867,212200004.0
2005-01-26 13:11:00,1.54872,1.54878,1.54864,1.54875,103800002.0
2005-01-26 13:12:00,1.54877,1.54887,1.54855,1.54865,324500000.0
2005-01-26 13:13:00,1.54885,1.54901,1.5487,1.54885,252599999.0
2005-01-26 13:14:00,1.54886,1.54886,1.54864,1.54868,195100000.0
2005-01-26 13:15:00,1.5489,1.54898,1.54868,1.54875,254399999.0
2005-01-26 13:16:00,1.54872,1.54879,1.54854,1.54858,366100002.0
2005-01-26 13:17:00,1.54852,1.54863,1.54852,1.54863,112499998.0
2005-01-26 13:18:00,1.54852,1.5486,1.54838,1.54838,418400001.0
2005-01-26 13:19:00,1.5484,1.54855,1.5484,1.54855,35900000.0
2005-01-26 13:20:00,1.54864,1.54873,1.54855,1.54863,205400002.0
2005-01-26 13:21:00,1.54862,1.54862,1.54843,1.54843,243600000.0
2005-01-26 13:22:00,1.54855,1.54862,1.54841,1.54851,304600005.0
2005-01-26 13:23:00,1.54843,1.54852,1.54809,1.54826,395300005.0
2005-01-26 13:24:00,1.5482,1.54846,1.5482,1.54839,276100000.0
2005-01-26 13:25:00,1.54848,1.54852,1.54812,1.54826,381699997.0
2005-01-26 13:26:00,1.54838,1.54851,1.54814,1.54832,266900002.0
2005-01-26 13:27:00,1.54835,1.54845,1.5482,1.54827,455700007.0
2005-01-26 13:28:00,1.54835,1.54845,1.54821,1.54839,317399999.0
2005-01-26 13:29:00,1.54806,1.54843,1.54806,1.54843,181600003.0
2005-01-26 13:30:00,1.54839,1.54844,1.54826,1.54833,322000000.0
2005-01-26 13:31:00,1.54834,1.54857,1.54824,1.54856,310900002.0
2005-01-26 13:32:00,1.54836,1.54847,1.5483,1.5484,252700000.0
2005-01-26 13:33:00,1.54824,1.54842,1.54824,1.54833,164700002.0
2005-01-26 13:34:00,1.54838,1.5484,1.54814,1.54828,211900000.0
2005-01-26 13:35:00,1.54827,1.5484,1.54823,1.54835,234500000.0
2005-01-26 13:36:00,1.54845,1.54845,1.5482,1.5482,169400000.0
2005-01-26 13:37:00,1.54839,1.54839,1.54824,1.54824,74400000.0
2005-01-26 13:38:00,1.5483,1.54842,1.54827,1.54832,146500002.0
2005-01-26 13:39:00,1.54843,1.54847,1.5483,1.54836,244700002.0
2005-01-26 13:40:00,1.54844,1.54851,1.54828,1.54828,491100000.0
2005-01-26 13:41:00,1.54829,1.54844,1.54814,1.54843,188499999.0
2005-01-26 13:42:00,1.5483,1.54845,1.54828,1.54833,179799999.0
2005-01-26 13:43:00,1.54841,1.54848,1.54827,1.5484,179000000.0
2005-01-26 13:44:00,1.54835,1.54848,1.54823,1.54842,269900001.0
2005-01-26 13:45:00,1.54847,1.5485,1.54835,1.54839,96700001.0
2005-01-26 13:46:00,1.54853,1.54853,1.54832,1.54837,245500002.0
2005-01-26 13:47:00,1.54843,1.54851,1.54824,1.54824,254199998.0
2005-01-26 13:48:00,1.54808,1.54851,1.54772,1.5483,373900000.0
2005-01-26 13:49:00,1.5485,1.54855,1.54844,1.54852,231799998.0
2005-01-26 13:50:00,1.54838,1.54851,1.54831,1.5484,244700004.0
2005-01-26 13:51:00,1.54839,1.54859,1.54828,1.54843,297900000.0
2005-01-26 13:52:00,1.54853,1.54853,1.54839,1.54839,82300000.0
2005-01-26 13:53:00,1.54843,1.54849,1.54827,1.54839,161100000.0
2005-01-26 13:54:00,1.54842,1.54852,1.54819,1.54844,188300000.0
2005-01-26 13:55:00,1.5484,1.54847,1.54824,1.54824,330300001.0
2005-01-26 13:56:00,1.54832,1.54845,1.54818,1.54845,151500002.0
2005-01-26 13:57:00,1.54838,1.54844,1.54825,1.54825,391600002.0
2005-01-26 13:58:00,1.54827,1.5483,1.54814,1.54819,199599996.0
2005-01-26 13:59:00,1.54825,1.54835,1.5481,1.54827,234100004.0
2005-01-26 14:00:00,1.54828,1.54835,1.54822,1.5483,69600000.0
2005-01-26 14:01:00,1.54823,1.54839,1.54809,1.54812,349600004.0
2005-01-26 14:02:00,1.54843,1.54843,1.54825,1.54832,372699998.0
2005-01-26 14:03:00,1.54824,1.54849,1.54797,1.54838,296999999.0
2005-01-26 14:04:00,1.54843,1.54856,1.54836,1.5485,437700000.0
2005-01-26 14:05:00,1.54865,1.54869,1.54852,1.54853,270600001.0
2005-01-26 14:06:00,1.5488,1.54887,1.54861,1.54871,341799998.0
2005-01-26 14:07:00,1.54865,1.54877,1.54857,1.54872,317200002.0
2005-01-26 14:08:00,1.54858,1.54875,1.54857,1.54868,300400000.0
2005-01-26 14:09:00,1.54856,1.54874,1.54851,1.5486,240700001.0
2005-01-26 14:10:00,1.54853,1.5487,1.54852,1.54866,309300002.0
2005-01-26 14:11:00,1.54865,1.54876,1.54833,1.54837,327499998.0
2005-01-26 14:12:00,1.54852,1.54886,1.5485,1.5488,367099998.0
2005-01-26 14:13:00,1.54888,1.54896,1.54861,1.5488,243200001.0
2005-01-26 14:14:00,1.54872,1.5488,1.54855,1.54873,175500001.0
2005-01-26 14:15:00,1.54885,1.54893,1.54871,1.54873,379499999.0
2005-01-26 14:16:00,1.54866,1.54884,1.54863,1.5488,318199998.0
2005-01-26 14:17:00,1.54873,1.54887,1.54859,1.54873,189299998.0
2005-01-26 14:18:00,1.54871,1.54888,1.54863,1.54866,290800001.0
2005-01-26 14:19:00,1.54875,1.54883,1.54861,1.54878,315699998.0
2005-01-26 14:20:00,1.54872,1.54891,1.54861,1.54872,512300001.0
2005-01-26 14:21:00,1.54873,1.54882,1.54856,1.54869,218300000.0
2005-01-26 14:22:00,1.54868,1.54899,1.54868,1.54882,394699996.0
2005-01-26 14:23:00,1.54892,1.54906,1.54867,1.54874,198400001.0
2005-01-26 14:24:00,1.54898,1.54918,1.54873,1.54889,338700001.0
2005-01-26 14:25:00,1.54898,1.5491,1.54886,1.54891,437700002.0
2005-01-26 14:26:00,1.54883,1.54903,1.54876,1.54882,311299999.0
2005-01-26 14:27:00,1.54884,1.54907,1.54882,1.54882,278600001.0
2005-01-26 14:28:00,1.54887,1.54899,1.54867,1.54872,195400001.0
2005-01-26 14:29:00,1.54898,1.54906,1.54876,1.549,190199999.0
2005-01-26 14:30:00,1.549,1.5491,1.54884,1.54898,401200001.0
2005-01-26 14:31:00,1.54923,1.5493,1.54896,1.54902,226900000.0
2005-01-26 14:32:00,1.54932,1.54932,1.54897,1.54906,258000003.0
2005-01-26 14:33:00,1.54898,1.54939,1.54898,1.54939,246199998.0
2005-01-26 14:34:00,1.54951,1.54951,1.54922,1.54927,194200001.0
2005-01-26 14:35:00,1.54937,1.54937,1.54894,1.54894,347100003.0
2005-01-26 14:36:00,1.5492,1.54936,1.54911,1.54914,396999998.0
2005-01-26 14:37:00,1.54933,1.54933,1.54914,1.54914,274699997.0
2005-01-26 14:38:00,1.5492,1.54931,1.54914,1.54922,372799997.0
2005-01-26 14:39:00,1.54919,1.54932,1.54904,1.54904,282000001.0
2005-01-26 14:40:00,1.5493,1.5493,1.54904,1.5491,94100001.0
2005-01-26 14:41:00,1.54929,1.54945,1.5492,1.54924,306799999.0
2005-01-26 14:42:00,1.54939,1.54954,1.54922,1.54949,356300005.0
2005-01-26 14:43:00,1.54947,1.54952,1.54918,1.54942,353399999.0
2005-01-26 14:44:00,1.54947,1.54947,1.54913,1.54913,227800003.0
2005-01-26 14:45:00,1.54933,1.54941,1.54927,1.54934,152500000.0
2005-01-26 14:46:00,1.54922,1.54942,1.54916,1.54923,367300001.0
2005-01-26 14:47:00,1.54918,1.54923,1.54906,1.54913,350600004.0
2005-01-26 14:48:00,1.54903,1.54928,1.54903,1.54928,142100001.0
2005-01-26 14:49:00,1.5493,1.54937,1.54911,1.54915,509800004.0
2005-01-26 14:50:00,1.5493,1.54941,1.54916,1.54934,275700001.0
2005-01-26 14:51:00,1.54915,1.54928,1.54894,1.54922,446800005.0
2005-01-26 14:52:00,1.5493,1.54938,1.54924,1.54927,215999999.0
2005-01-26 14:53:00,1.54916,1.54926,1.549,1.54914,192000000.0
2005-01-26 14:54:00,1.5492,1.54934,1.54917,1.54923,37700000.0
2005-01-26 14:55:00,1.54924,1.54927,1.54909,1.54927,268799998.0
2005-01-26 14:56:00,1.54935,1.54935,1.54922,1.54922,106400004.0
2005-01-26 14:57:00,1.5493,1.54941,1.54922,1.5493,312100002.0
2005-01-26 14:58:00,1.54924,1.5494,1.54916,1.54932,215000005.0
2005-01-26 14:59:00,1.54924,1.54943,1.54916,1.54939,265399997.0
2005-01-26 15:00:00,1.54947,1.54953,1.54932,1.54945,200899999.0
2005-01-26 15:01:00,1.54935,1.54945,1.54921,1.54933,488100005.0
2005-01-26 15:02:00,1.54943,1.54944,1.54925,1.54925,271000002.0
2005-01-26 15:03:00,1.54928,1.5494,1.54922,1.54932,273399999.0
2005-01-26 15:04:00,1.54919,1.5493,1.54912,1.5493,200400001.0
2005-01-26 15:05:00,1.54924,1.5493,1.54895,1.54915,258900001.0
2005-01-26 15:06:00,1.54922,1.54941,1.54919,1.54931,329200001.0
2005-01-26 15:07:00,1.54913,1.54942,1.54913,1.54937,295600003.0
2005-01-26 15:08:00,1.54935,1.54935,1.54895,1.54895,54700000.0
2005-01-26 15:09:00,1.54921,1.54938,1.5491,1.54931,312500002.0
2005-01-26 15:10:00,1.54928,1.5493,1.54909,1.54914,228400000.0
2005-01-26 15:11:00,1.54914,1.54932,1.54914,1.54926,282899998.0
2005-01-26 15:12:00,1.54932,1.54932,1.54912,1.54912,135700000.0
2005-01-26 15:13:00,1.54947,1.54969,1.54935,1.54967,420700000.0
2005-01-26 15:14:00,1.54982,1.55048,1.54982,1.55039,261900002.0
2005-01-26 15:15:00,1.55033,1.55033,1.55002,1.55002,515400005.0
2005-01-26 15:16:00,1.55,1.55018,1.54992,1.54998,481900001.0
2005-01-26 15:17:00,1.54984,1.54995,1.54965,1.54982,253100002.0
2005-01-26 15:18:00,1.54976,1.54999,1.54962,1.54987,496299997.0
2005-01-26 15:19:00,1.55015,1.55026,1.55001,1.55009,353999997.0
2005-01-26 15:20:00,1.55032,1.55036,1.55012,1.5502,305099999.0
2005-01-26 15:21:00,1.54999,1.55017,1.54992,1.54996,270400002.0
2005-01-26 15:22:00,1.54982,1.54998,1.54976,1.54996,349800004.0
2005-01-26 15:23:00,1.54979,1.54984,1.54951,1.54951,175899999.0
2005-01-26 15:24:00,1.54974,1.54999,1.54968,1.54988,348700001.0
2005-01-26 15:25:00,1.55002,1.55002,1.54959,1.54959,288200002.0
2005-01-26 15:26:00,1.54975,1.54978,1.54956,1.54964,491499999.0
2005-01-26 15:27:00,1.54969,1.54972,1.54958,1.54966,421800004.0
2005-01-26 15:28:00,1.54958,1.54978,1.54955,1.54963,150400001.0
2005-01-26 15:29:00,1.5498,1.5498,1.54947,1.54947,291899998.0
2005-01-26 15:30:00,1.54955,1.54989,1.54955,1.54989,196300001.0
2005-01-26 15:31:00,1.54972,1.54993,1.54969,1.54993,159800000.0
2005-01-26 15:32:00,1.54984,1.54995,1.54972,1.54995,187099998.0
2005-01-26 15:33:00,1.54997,1.54998,1.54977,1.54991,257600000.0
2005-01-26 15:34:00,1.54986,1.54994,1.54963,1.54981,143800002.0
2005-01-26 15:35:00,1.54978,1.5499,1.54931,1.54937,356400002.0
2005-01-26 15:36:00,1.54939,1.54953,1.54925,1.54948,303699999.0
2005-01-26 15:37:00,1.54965,1.54976,1.54941,1.54941,319399996.0
2005-01-26 15:38:00,1.54965,1.54979,1.54949,1.5496,309000000.0
2005-01-26 15:39:00,1.54965,1.54965,1.54945,1.54949,119400000.0
2005-01-26 15:40:00,1.54923,1.54939,1.54923,1.54939,77500000.0
2005-01-26 15:41:00,1.54924,1.54924,1.54907,1.54908,75900002.0
2005-01-26 15:42:00,1.54903,1.54903,1.54879,1.54894,403300002.0
2005-01-26 15:43:00,1.54908,1.54908,1.54886,1.54886,199100004.0
2005-01-26 15:44:00,1.54889,1.54904,1.54886,1.54904,301100003.0
2005-01-26 15:45:00,1.54903,1.54903,1.5487,1.5487,231000001.0
2005-01-26 15:46:00,1.54875,1.5491,1.54875,1.54893,365800002.0
2005-01-26 15:47:00,1.54902,1.54902,1.54878,1.5488,199100002.0
2005-01-26 15:48:00,1.54888,1.54912,1.54878,1.54896,153500000.0
2005-01-26 15:49:00,1.54891,1.54909,1.54891,1.549,288100002.0
2005-01-26 15:50:00,1.54902,1.54902,1.54872,1.5488,250599999.0
2005-01-26 15:51:00,1.54895,1.54911,1.5488,1.54898,211599999.0
2005-01-26 15:52:00,1.54893,1.54905,1.54879,1.54889,256199999.0
2005-01-26 15:53:00,1.54888,1.54899,1.54865,1.54878,187300001.0
2005-01-26 15:54:00,1.5489,1.5489,1.54869,1.5488,269400001.0
2005-01-26 15:55:00,1.54856,1.54871,1.54834,1.54835,228200004.0
2005-01-26 15:56:00,1.54838,1.5485,1.54822,1.54838,474099998.0
2005-01-26 15:57:00,1.54836,1.54838,1.54823,1.54823,211100003.0
2005-01-26 15:58:00,1.54846,1.54856,1.54821,1.54821,209600002.0
2005-01-26 15:59:00,1.54832,1.54849,1.54821,1.54831,324499998.0
2005-01-26 16:00:00,1.54835,1.54849,1.54831,1.54833,209499999.0
2005-01-26 16:01:00,1.54832,1.54852,1.54816,1.54828,329500004.0
2005-01-26 16:02:00,1.54843,1.54867,1.5483,1.54861,221400002.0
2005-01-26 16:03:00,1.54869,1.54888,1.54852,1.54888,456399994.0
2005-01-26 16:04:00,1.54871,1.54883,1.54853,1.54853,170900001.0
2005-01-26 16:05:00,1.54853,1.54863,1.54842,1.54855,135500000.0
2005-01-26 16:06:00,1.54855,1.54865,1.54841,1.54845,286400002.0
2005-01-26 16:07:00,1.54841,1.54861,1.54837,1.54844,348400005.0
2005-01-26 16:08:00,1.54846,1.5486,1.5484,1.54848,337200002.0
2005-01-26 16:09:00,1.54846,1.54862,1.54842,1.54843,301900003.0
2005-01-26 16:10:00,1.54857,1.54865,1.54836,1.54857,190800003.0
2005-01-26 16:11:00,1.54869,1.54883,1.54862,1.54876,139600000.0
2005-01-26 16:12:00,1.5489,1.54898,1.5485,1.54857,300499999.0
2005-01-26 16:13:00,1.54839,1.54878,1.54839,1.54875,321900001.0
2005-01-26 16:14:00,1.54869,1.54885,1.54852,1.54878,415800005.0
2005-01-26 16:15:00,1.54858,1.54909,1.54858,1.54894,297799999.0
2005-01-26 16:16:00,1.5491,1.54928,1.549,1.549,445099996.0
2005-01-26 16:17:00,1.54913,1.54913,1.54883,1.54894,289900004.0
2005-01-26 16:18:00,1.54891,1.54901,1.54873,1.54873,471300005.0
2005-01-26 16:19:00,1.54878,1.54896,1.54873,1.54896,196699999.0
2005-01-26 16:20:00,1.54888,1.549,1.54858,1.5487,237400003.0
2005-01-26 16:21:00,1.54874,1.54874,1.54853,1.54853,109400000.0
2005-01-26 16:22:00,1.5485,1.54853,1.54829,1.54836,393100005.0
2005-01-26 16:23:00,1.54859,1.54859,1.54836,1.54844,151100002.0
2005-01-26 16:24:00,1.54855,1.54863,1.5484,1.54849,364999998.0
2005-01-26 16:25:00,1.54845,1.5486,1.54845,1.54854,192999999.0
2005-01-26 16:26:00,1.5486,1.54873,1.54842,1.54864,179099999.0
2005-01-26 16:27:00,1.54867,1.54878,1.54847,1.54849,212300001.0
2005-01-26 16:28:00,1.54856,1.5487,1.54844,1.54854,207900002.0
2005-01-26 16:29:00,1.54877,1.54877,1.54854,1.5486,196900001.0
2005-01-26 16:30:00,1.54849,1.5487,1.54829,1.54858,118200002.0
2005-01-26 16:31:00,1.54857,1.54871,1.54841,1.54864,284499999.0
2005-01-26 16:32:00,1.54874,1.54896,1.54864,1.54884,344299999.0
2005-01-26 16:33:00,1.54904,1.5491,1.54887,1.54905,329899996.0
2005-01-26 16:34:00,1.54903,1.54909,1.54892,1.54902,63200001.0
2005-01-26 16:35:00,1.54891,1.54903,1.54889,1.54897,70800000.0
2005-01-26 16:36:00,1.54905,1.5492,1.54897,1.54908,396000003.0
2005-01-26 16:37:00,1.5489,1.54902,1.54878,1.54878,240599999.0
2005-01-26 16:38:00,1.54885,1.54885,1.54855,1.54872,469499999.0
2005-01-26 16:39:00,1.54885,1.54886,1.54864,1.54871,321600002.0
2005-01-26 16:40:00,1.54885,1.54886,1.54875,1.5488,134400000.0
2005-01-26 16:41:00,1.54888,1.54888,1.54863,1.54863,328799998.0
2005-01-26 16:42:00,1.54856,1.54892,1.54856,1.54884,460900004.0
2005-01-26 16:43:00,1.5486,1.54883,1.54841,1.54883,291300004.0
2005-01-26 16:44:00,1.54864,1.54877,1.54848,1.54861,339500003.0
2005-01-26 16:45:00,1.54877,1.54877,1.54848,1.54858,285599999.0
2005-01-26 16:46:00,1.54885,1.54905,1.54882,1.54887,218000000.0
2005-01-26 16:47:00,1.54887,1.54889,1.54874,1.54877,292200002.0
2005-01-26 16:48:00,1.54882,1.54891,1.5487,1.5488,167099998.0
2005-01-26 16:49:00,1.54866,1.54866,1.54845,1.54845,62300000.0
2005-01-26 16:50:00,1.54825,1.54836,1.54813,1.54824,226599998.0
2005-01-26 16:51:00,1.54823,1.54823,1.54761,1.54761,355200006.0
2005-01-26 16:52:00,1.54784,1.54795,1.54784,1.54793,104600000.0
2005-01-26 16:53:00,1.54798,1.54818,1.54793,1.54818,210000000.0
2005-01-26 16:54:00,1.54779,1.54807,1.54779,1.54798,282299999.0
2005-01-26 16:55:00,1.54802,1.54809,1.54787,1.54805,290600000.0
2005-01-26 16:56:00,1.54798,1.54827,1.54798,1.54827,287800004.0
2005-01-26 16:57:00,1.54814,1.54823,1.54799,1.5481,233899998.0
2005-01-26 16:58:00,1.54802,1.54816,1.54786,1.54789,346300002.0
2005-01-26 16:59:00,1.54813,1.5482,1.54797,1.54808,236300001.0
2005-01-26 17:00:00,1.54806,1.54825,1.54785,1.54813,189600002.0
2005-01-26 17:01:00,1.54826,1.54826,1.54801,1.54813,444100001.0
2005-01-26 17:02:00,1.54807,1.54818,1.54781,1.54785,324000002.0
2005-01-26 17:03:00,1.54806,1.54819,1.54785,1.54795,282100004.0
2005-01-26 17:04:00,1.54807,1.54808,1.5477,1.5477,256999999.0
2005-01-26 17:05:00,1.54794,1.54818,1.54791,1.54802,298900001.0
2005-01-26 17:06:00,1.54805,1.54811,1.5479,1.548,395800004.0
2005-01-26 17:07:00,1.54821,1.54835,1.54819,1.5483,240500000.0
2005-01-26 17:08:00,1.54834,1.54834,1.548,1.54822,413300004.0
2005-01-26 17:09:00,1.54845,1.54845,1.54813,1.5482,149900003.0
2005-01-26 17:10:00,1.54836,1.5484,1.54813,1.54813,259999999.0
2005-01-26 17:11:00,1.54827,1.54838,1.54813,1.54822,87800001.0
2005-01-26 17:12:00,1.54829,1.54835,1.54812,1.54828,478299998.0
2005-01-26 17:13:00,1.54842,1.54842,1.54811,1.54811,306600003.0
2005-01-26 17:14:00,1.5483,1.54834,1.54808,1.54829,235300002.0
2005-01-26 17:15:00,1.54852,1.54856,1.54821,1.54825,376600004.0
2005-01-26 17:16:00,1.54834,1.54844,1.54817,1.54826,469799998.0
2005-01-26 17:17:00,1.54823,1.54844,1.54823,1.54844,242100002.0
2005-01-26 17:18:00,1.5482,1.54835,1.54808,1.5482,127799998.0
2005-01-26 17:19:00,1.5484,1.5485,1.54836,1.54843,90499999.0
2005-01-26 17:20:00,1.54838,1.54848,1.54818,1.54829,254800002.0
2005-01-26 17:21:00,1.54824,1.54836,1.54807,1.54819,338200006.0
2005-01-26 17:22:00,1.54831,1.54845,1.54817,1.5483,340999998.0
2005-01-26 17:23:00,1.54826,1.54839,1.54816,1.54822,338399998.0
2005-01-26 17:24:00,1.54833,1.54843,1.54809,1.54825,336000000.0
2005-01-26 17:25:00,1.54824,1.54831,1.54817,1.54817,223700002.0
2005-01-26 17:26:00,1.54832,1.54839,1.54815,1.5483,418599994.0
2005-01-26 17:27:00,1.54818,1.54835,1.54818,1.54835,279900003.0
2005-01-26 17:28:00,1.54847,1.54866,1.54828,1.54846,275700004.0
2005-01-26 17:29:00,1.54846,1.54857,1.54843,1.54851,220500005.0
2005-01-26 17:30:00,1.54843,1.54846,1.54828,1.54838,368199999.0
2005-01-26 17:31:00,1.54843,1.54851,1.54831,1.54832,395000000.0
2005-01-26 17:32:00,1.54842,1.54849,1.54823,1.54837,219599998.0
2005-01-26 17:33:00,1.54842,1.5485,1.54824,1.54832,305800003.0
2005-01-26 17:34:00,1.54819,1.54833,1.54815,1.54825,132499998.0
2005-01-26 17:35:00,1.5483,1.5483,1.54803,1.54803,114400002.0
2005-01-26 17:36:00,1.54812,1.54824,1.5479,1.54791,284700001.0
2005-01-26 17:37:00,1.54797,1.54826,1.54797,1.54812,280799997.0
2005-01-26 17:38:00,1.54796,1.54808,1.54788,1.54806,194800002.0
2005-01-26 17:39:00,1.54813,1.54815,1.54797,1.54801,180400000.0
2005-01-26 17:40:00,1.54788,1.54816,1.54788,1.54799,270699998.0
2005-01-26 17:41:00,1.54793,1.54801,1.54776,1.54787,346100005.0
2005-01-26 17:42:00,1.5478,1.54798,1.54773,1.5479,281900000.0
2005-01-26 17:43:00,1.54788,1.54799,1.54772,1.54776,181300001.0
2005-01-26 17:44:00,1.54752,1.54789,1.54743,1.54743,411400003.0
2005-01-26 17:45:00,1.54726,1.54749,1.54723,1.54731,365399997.0
2005-01-26 17:46:00,1.5475,1.5475,1.54737,1.54739,290300001.0
2005-01-26 17:47:00,1.54735,1.54747,1.54713,1.54745,385000002.0
2005-01-26 17:48:00,1.54742,1.54751,1.54726,1.54726,280299999.0
2005-01-26 17:49:00,1.54732,1.54756,1.54726,1.54749,714400002.0
2005-01-26 17:50:00,1.54755,1.54783,1.54736,1.54769,200799999.0
2005-01-26 17:51:00,1.54777,1.54783,1.54751,1.54757,554999991.0
2005-01-26 17:52:00,1.54761,1.54779,1.54746,1.54754,250299999.0
2005-01-26 17:53:00,1.54738,1.54764,1.54728,1.54738,318499999.0
2005-01-26 17:54:00,1.54744,1.54772,1.54744,1.54758,280800001.0
2005-01-26 17:55:00,1.54746,1.54761,1.54739,1.5474,127000000.0
2005-01-26 17:56:00,1.54728,1.54743,1.54722,1.54723,101100000.0
2005-01-26 17:57:00,1.54755,1.54755,1.54726,1.54726,135300000.0
2005-01-26 17:58:00,1.54724,1.54739,1.54708,1.54734,323700000.0
2005-01-26 17:59:00,1.54725,1.54739,1.54707,1.54731,264600001.0
2005-01-26 18:00:00,1.54724,1.5474,1.54691,1.54691,365700002.0
2005-01-26 18:01:00,1.5472,1.5473,1.5472,1.5473,1695900006.0
2005-01-26 18:03:00,1.5474,1.5476,1.5473,1.5476,1695900006.0
2005-01-26 18:04:00,1.5476,1.5476,1.5474,1.5474,1695900006.0
2005-01-26 18:05:00,1.5475,1.5475,1.5474,1.5474,1695900006.0
2005-01-26 18:06:00,1.5475,1.5476,1.5474,1.5475,1695900006.0
2005-01-26 18:07:00,1.5476,1.5476,1.5473,1.5475,1695900006.0
2005-01-26 18:08:00,1.5473,1.5474,1.5473,1.5474,1695900006.0
2005-01-26 18:09:00,1.5468,1.5471,1.54676,1.54687,1695900006.0
2005-01-26 18:10:00,1.5473,1.5474,1.5473,1.5474,1710200012.0
2005-01-26 18:11:00,1.54704,1.54728,1.54698,1.54718,1710200012.0
2005-01-26 18:12:00,1.54729,1.54739,1.54719,1.54721,1694999997.0
2005-01-26 18:13:00,1.5474,1.54749,1.5472,1.5472,1546599991.0
2005-01-26 18:14:00,1.5478,1.5478,1.5476,1.5476,870799994.0
2005-01-26 18:15:00,1.54749,1.54764,1.54732,1.54764,870799994.0
2005-01-26 18:16:00,1.5475,1.5476,1.5473,1.5473,1559500010.0
2005-01-26 18:17:00,1.54767,1.54778,1.54747,1.54768,1559500010.0
2005-01-26 18:18:00,1.54769,1.54789,1.54752,1.54763,892700003.0
2005-01-26 18:19:00,1.54773,1.54791,1.54755,1.54787,2041600008.0
2005-01-26 18:20:00,1.54793,1.54793,1.54765,1.54768,1769799998.0
2005-01-26 18:21:00,1.54783,1.54783,1.54755,1.54755,776900006.0
2005-01-26 18:22:00,1.54776,1.54778,1.54763,1.54764,675700001.0
2005-01-26 18:23:00,1.5474,1.5475,1.5473,1.5475,1204700010.0
2005-01-26 18:24:00,1.5474,1.5476,1.5474,1.5474,1204700010.0
2005-01-26 18:25:00,1.5475,1.5476,1.5474,1.5474,1204700010.0
2005-01-26 18:26:00,1.5475,1.5475,1.5473,1.5473,1204700010.0
2005-01-26 18:27:00,1.54763,1.54779,1.54752,1.5476,1204700010.0
2005-01-26 18:29:00,1.54755,1.54773,1.54749,1.54762,1445599998.0
2005-01-26 18:30:00,1.54758,1.54773,1.54747,1.54754,990400002.0
2005-01-26 18:31:00,1.54772,1.54777,1.54759,1.54765,1168200004.0
2005-01-26 18:32:00,1.54763,1.54775,1.54751,1.54765,1162099994.0
2005-01-26 18:33:00,1.5478,1.5478,1.5476,1.5476,1394600001.0
2005-01-26 18:34:00,1.5476,1.5476,1.5476,1.5476,1394600001.0
2005-01-26 18:36:00,1.54751,1.54759,1.54727,1.54755,1394600001.0
2005-01-26 18:37:00,1.54753,1.54761,1.5473,1.54747,1881199992.0
2005-01-26 18:38:00,1.54748,1.54766,1.54735,1.54755,1736700012.0
2005-01-26 18:39:00,1.54747,1.54761,1.54739,1.54748,1886600008.0
2005-01-26 18:41:00,1.54724,1.54742,1.54708,1.54721,1038799993.0
2005-01-26 18:42:00,1.5473,1.5475,1.54724,1.54724,1174799998.0
2005-01-26 18:43:00,1.54722,1.54731,1.54697,1.54713,549800003.0
2005-01-26 18:44:00,1.54711,1.54711,1.54658,1.54658,833499996.0
2005-01-26 18:45:00,1.5467,1.54692,1.54663,1.54672,580299998.0
2005-01-26 18:46:00,1.54675,1.54706,1.54663,1.54663,368400000.0
2005-01-26 18:47:00,1.54674,1.54674,1.54651,1.54657,125399998.0
2005-01-26 18:48:00,1.54678,1.54683,1.54654,1.5467,1449999996.0
2005-01-26 18:49:00,1.54707,1.54718,1.54684,1.54696,286700001.0
2005-01-26 18:50:00,1.5471,1.54718,1.54682,1.54698,684599995.0
2005-01-26 18:51:00,1.5472,1.54727,1.547,1.547,1432100007.0
2005-01-26 18:52:00,1.54715,1.54728,1.54701,1.54713,1339000006.0
2005-01-26 18:53:00,1.54714,1.54725,1.54703,1.54714,1118599998.0
2005-01-26 18:54:00,1.54698,1.5472,1.54689,1.54694,832899999.0
2005-01-26 18:55:00,1.54698,1.54704,1.54681,1.54695,1805800003.0
2005-01-26 18:56:00,1.54698,1.54711,1.54687,1.54689,739400003.0
2005-01-26 18:57:00,1.54703,1.54703,1.54678,1.54682,841800003.0
2005-01-26 18:58:00,1.5469,1.54695,1.5466,1.54687,1001700008.0
2005-01-26 18:59:00,1.54675,1.5471,1.54673,1.547,1335300008.0
2005-01-26 19:00:00,1.54706,1.54716,1.54693,1.54701,453200000.0
2005-01-26 19:01:00,1.54697,1.54709,1.54683,1.54702,396200004.0
2005-01-26 19:02:00,1.54684,1.54709,1.54684,1.54701,810000001.0
2005-01-26 19:03:00,1.54704,1.54752,1.54698,1.54722,589799998.0
2005-01-26 19:04:00,1.54718,1.54726,1.54708,1.54726,406600004.0
2005-01-26 19:05:00,1.54721,1.54733,1.5471,1.54722,575100000.0
2005-01-26 19:06:00,1.5472,1.54735,1.54713,1.54716,1767499996.0
2005-01-26 19:07:00,1.54726,1.54737,1.54696,1.54696,797500004.0
2005-01-26 19:08:00,1.54717,1.54721,1.54701,1.54701,1840100005.0
2005-01-26 19:09:00,1.54703,1.54725,1.54697,1.54709,1453300001.0
2005-01-26 19:10:00,1.54699,1.54724,1.54699,1.54718,888500003.0
2005-01-26 19:11:00,1.54717,1.54735,1.54709,1.5472,1428399999.0
2005-01-26 19:12:00,1.54706,1.54731,1.54702,1.54719,768500000.0
2005-01-26 19:13:00,1.54738,1.5475,1.54722,1.54742,629200008.0
2005-01-26 19:14:00,1.5474,1.54755,1.5474,1.54747,407200003.0
2005-01-26 19:15:00,1.54748,1.54756,1.54739,1.54754,1849800003.0
2005-01-26 19:16:00,1.54733,1.54736,1.54701,1.54711,488600003.0
2005-01-26 19:17:00,1.54708,1.54717,1.5469,1.54705,973700002.0
2005-01-26 19:18:00,1.54713,1.54715,1.54693,1.54696,707900002.0
2005-01-26 19:19:00,1.54711,1.54726,1.54701,1.54703,932000001.0
2005-01-26 19:20:00,1.54715,1.54717,1.54693,1.54698,996999999.0
2005-01-26 19:21:00,1.54696,1.54715,1.54696,1.5471,755099999.0
2005-01-26 19:22:00,1.547,1.54714,1.54694,1.54714,213400004.0
2005-01-26 19:23:00,1.54716,1.54728,1.54702,1.54702,897100006.0
2005-01-26 19:24:00,1.54703,1.54725,1.54702,1.54725,694399998.0
2005-01-26 19:25:00,1.54718,1.5472,1.54699,1.54702,1013599998.0
2005-01-26 19:26:00,1.54719,1.54725,1.54703,1.54717,978500005.0
2005-01-26 19:27:00,1.54712,1.54739,1.54707,1.54726,1383600001.0
2005-01-26 19:28:00,1.54715,1.54731,1.54709,1.5472,410600002.0
2005-01-26 19:29:00,1.54728,1.54735,1.54708,1.54708,726999998.0
2005-01-26 19:30:00,1.5476,1.5478,1.5476,1.5476,1485899999.0
2005-01-26 19:31:00,1.54733,1.54749,1.5472,1.54738,1485899999.0
2005-01-26 19:32:00,1.5473,1.54754,1.54729,1.5474,793000008.0
2005-01-26 19:33:00,1.54727,1.54751,1.54724,1.54737,849499998.0
2005-01-26 19:34:00,1.54738,1.54755,1.54724,1.54742,1859200010.0
2005-01-26 19:35:00,1.54732,1.54753,1.54726,1.54747,930000000.0
2005-01-26 19:36:00,1.54748,1.54761,1.54726,1.54726,786399996.0
2005-01-26 19:37:00,1.54729,1.54747,1.54729,1.54747,454200002.0
2005-01-26 19:38:00,1.54723,1.54735,1.54705,1.54718,630900000.0
2005-01-26 19:39:00,1.54734,1.54751,1.54717,1.54733,1568399998.0
2005-01-26 19:40:00,1.5474,1.5475,1.54735,1.54748,442200000.0
2005-01-26 19:41:00,1.5474,1.5475,1.5474,1.5475,332100000.0
2005-01-26 19:42:00,1.54746,1.54757,1.54731,1.54748,745200001.0
2005-01-26 19:43:00,1.54762,1.54766,1.54748,1.54758,466100001.0
2005-01-26 19:44:00,1.54766,1.54772,1.54744,1.54755,1030400005.0
2005-01-26 19:45:00,1.54772,1.54774,1.54754,1.54764,321400004.0
2005-01-26 19:46:00,1.54779,1.54796,1.54764,1.54781,773900008.0
2005-01-26 19:47:00,1.54785,1.54798,1.54772,1.54786,233099997.0
2005-01-26 19:48:00,1.54786,1.54795,1.54786,1.54795,543200003.0
2005-01-26 19:49:00,1.5478,1.54793,1.54769,1.54793,1678999993.0
2005-01-26 19:50:00,1.54772,1.54793,1.54772,1.54793,168199999.0
2005-01-26 19:51:00,1.54786,1.5481,1.54786,1.54797,767299995.0
2005-01-26 19:52:00,1.54799,1.54806,1.54792,1.548,368299997.0
2005-01-26 19:53:00,1.54788,1.54801,1.54761,1.5477,580200004.0
2005-01-26 19:54:00,1.54777,1.54799,1.54771,1.54773,355799998.0
2005-01-26 19:55:00,1.54781,1.54811,1.54745,1.54791,616799995.0
2005-01-26 19:56:00,1.54739,1.54796,1.54736,1.54781,904000008.0
2005-01-26 19:57:00,1.54808,1.54808,1.54767,1.54767,1739200000.0
2005-01-26 19:58:00,1.54755,1.54782,1.54737,1.54757,1290600008.0
2005-01-26 19:59:00,1.54739,1.54761,1.54681,1.54683,966599998.0
2005-01-26 20:00:00,1.54699,1.54711,1.54678,1.54689,481500001.0
2005-01-26 20:01:00,1.5468,1.54695,1.5467,1.54687,643000000.0
2005-01-26 20:02:00,1.5469,1.54715,1.54681,1.54685,436199999.0
2005-01-26 20:03:00,1.54679,1.54693,1.5467,1.54683,304699995.0
2005-01-26 20:04:00,1.54668,1.54681,1.54646,1.54646,278899998.0
2005-01-26 20:05:00,1.54634,1.54647,1.5462,1.54624,527000001.0
2005-01-26 20:06:00,1.5464,1.54648,1.54634,1.5464,413999998.0
2005-01-26 20:07:00,1.5463,1.54649,1.54623,1.54632,360400002.0
2005-01-26 20:08:00,1.54668,1.54694,1.54654,1.54671,1204799995.0
2005-01-26 20:09:00,1.54671,1.5471,1.54671,1.54702,226100005.0
2005-01-26 20:10:00,1.547,1.54715,1.54692,1.54702,369300002.0
2005-01-26 20:11:00,1.54707,1.54707,1.54668,1.54681,714300008.0
2005-01-26 20:12:00,1.54689,1.54712,1.54689,1.54695,289599999.0
2005-01-26 20:13:00,1.54706,1.54716,1.54686,1.54691,1814100009.0
2005-01-26 20:14:00,1.54688,1.54703,1.54671,1.5469,489400004.0
2005-01-26 20:15:00,1.54691,1.54702,1.54682,1.54695,1154000002.0
2005-01-26 20:16:00,1.54693,1.54702,1.54675,1.54683,1820400004.0
2005-01-26 20:17:00,1.5467,1.54701,1.5467,1.54698,338400005.0
2005-01-26 20:18:00,1.54693,1.54693,1.54672,1.54672,523500002.0
2005-01-26 20:19:00,1.5482,1.5482,1.548,1.548,691700000.0
2005-01-26 20:20:00,1.5482,1.5482,1.548,1.548,691700000.0
2005-01-26 20:21:00,1.54715,1.54735,1.54703,1.54725,691700000.0
2005-01-26 20:22:00,1.54719,1.54742,1.54716,1.54735,493699999.0
2005-01-26 20:23:00,1.54724,1.54747,1.54721,1.54725,1185899999.0
2005-01-26 20:24:00,1.54742,1.54748,1.54717,1.54724,636799999.0
2005-01-26 20:25:00,1.54728,1.54745,1.54718,1.54743,752800000.0
2005-01-26 20:26:00,1.54746,1.54749,1.54714,1.54714,400500002.0
2005-01-26 20:27:00,1.54719,1.54755,1.54719,1.54737,511799997.0
2005-01-26 20:28:00,1.548,1.5482,1.548,1.5482,1686200005.0
2005-01-26 20:29:00,1.54745,1.54754,1.54717,1.54733,1686200005.0
2005-01-26 20:31:00,1.54744,1.54752,1.54724,1.54731,2099800008.0
2005-01-26 20:33:00,1.5475,1.54755,1.54726,1.54726,547000003.0
2005-01-26 20:34:00,1.54723,1.54751,1.54715,1.54728,433899999.0
2005-01-26 20:35:00,1.54716,1.54746,1.54716,1.54739,593500007.0
2005-01-26 20:36:00,1.54727,1.54769,1.54714,1.54755,751800002.0
2005-01-26 20:37:00,1.5478,1.5478,1.5475,1.5475,836899997.0
2005-01-26 20:38:00,1.54771,1.54771,1.54728,1.54736,1689900000.0
2005-01-26 20:39:00,1.54744,1.54765,1.54744,1.54763,1073799997.0
2005-01-26 20:40:00,1.5477,1.54775,1.5475,1.5475,1304999999.0
2005-01-26 20:41:00,1.54765,1.54789,1.54734,1.54772,441400001.0
2005-01-26 20:42:00,1.54752,1.5477,1.54742,1.5476,286300005.0
2005-01-26 20:43:00,1.5477,1.54778,1.54749,1.5475,787499999.0
2005-01-26 20:44:00,1.54763,1.5477,1.54746,1.54747,1205899998.0
2005-01-26 20:45:00,1.54765,1.5477,1.5475,1.54751,813500003.0
2005-01-26 20:46:00,1.54768,1.54775,1.54741,1.54758,338900000.0
2005-01-26 20:47:00,1.54748,1.54758,1.54731,1.54752,626500001.0
2005-01-26 20:48:00,1.54742,1.54774,1.54742,1.54761,1698900002.0
2005-01-26 20:49:00,1.54746,1.54788,1.54746,1.54788,951300001.0
2005-01-26 20:50:00,1.54782,1.54793,1.54772,1.54793,1675800006.0
2005-01-26 20:51:00,1.54777,1.54798,1.54758,1.54791,410800006.0
2005-01-26 20:52:00,1.54779,1.5482,1.54775,1.54819,1431199991.0
2005-01-26 20:53:00,1.54817,1.5483,1.54812,1.5482,1901800018.0
2005-01-26 20:54:00,1.54811,1.54842,1.54811,1.54824,745500006.0
2005-01-26 20:55:00,1.54814,1.54822,1.54768,1.54807,591999994.0
2005-01-26 20:56:00,1.5484,1.5484,1.5482,1.5484,1274899998.0
2005-01-26 20:57:00,1.5482,1.5484,1.5482,1.5482,1274899998.0
2005-01-26 20:58:00,1.5482,1.5482,1.5482,1.5482,1274899998.0
2005-01-26 20:59:00,1.5484,1.5484,1.5482,1.5482,1274899998.0
2005-01-26 21:00:00,1.5482,1.5482,1.548,1.5482,1274899998.0
2005-01-26 21:01:00,1.5482,1.5484,1.5482,1.5482,1274899998.0
2005-01-26 21:02:00,1.54794,1.54812,1.54793,1.54803,1274899998.0
2005-01-26 21:03:00,1.54802,1.54814,1.54791,1.54799,1338300009.0
2005-01-26 21:04:00,1.54777,1.54807,1.54776,1.54776,274099999.0
2005-01-26 21:05:00,1.54797,1.54797,1.54767,1.54777,804599997.0
2005-01-26 21:06:00,1.54793,1.54802,1.54773,1.54781,469300000.0
2005-01-26 21:07:00,1.54784,1.54799,1.54784,1.54793,698199996.0
2005-01-26 21:08:00,1.54793,1.54793,1.54764,1.54783,264200001.0
2005-01-26 21:09:00,1.54775,1.548,1.54773,1.54786,578000000.0
2005-01-26 21:10:00,1.5479,1.54801,1.54782,1.54795,863400000.0
2005-01-26 21:11:00,1.54792,1.54793,1.54768,1.54793,616399997.0
2005-01-26 21:12:00,1.54786,1.54793,1.5477,1.54791,279599998.0
2005-01-26 21:13:00,1.54772,1.54792,1.54771,1.54785,935800005.0
2005-01-26 21:14:00,1.54789,1.54793,1.54769,1.54785,683300007.0
2005-01-26 21:15:00,1.54781,1.54791,1.5476,1.54775,715699997.0
2005-01-26 21:16:00,1.54771,1.54788,1.5475,1.54766,596000000.0
2005-01-26 21:17:00,1.5477,1.54789,1.54766,1.54779,1266699992.0
2005-01-26 21:18:00,1.54775,1.54783,1.54753,1.54771,675800001.0
2005-01-26 21:19:00,1.54777,1.54777,1.54749,1.5475,530600004.0
2005-01-26 21:20:00,1.5475,1.5476,1.5475,1.5476,1844700004.0
2005-01-26 21:21:00,1.5475,1.5475,1.5475,1.5475,1844700004.0
2005-01-26 21:22:00,1.54764,1.54792,1.54764,1.54792,1844700004.0
2005-01-26 21:23:00,1.54793,1.54795,1.54766,1.5477,1191400007.0
2005-01-26 21:24:00,1.54772,1.54789,1.54766,1.54789,611499999.0
2005-01-26 21:25:00,1.54768,1.54791,1.54733,1.54776,1387200002.0
2005-01-26 21:26:00,1.54778,1.5478,1.54765,1.5477,628799998.0
2005-01-26 21:27:00,1.54785,1.54785,1.54772,1.5478,536200002.0
2005-01-26 21:28:00,1.54782,1.54788,1.5476,1.5476,541399996.0
2005-01-26 21:29:00,1.5477,1.54785,1.54765,1.5478,558400001.0
2005-01-26 21:30:00,1.54764,1.54778,1.5476,1.54778,466099996.0
2005-01-26 21:31:00,1.54763,1.54783,1.54761,1.54766,528600002.0
2005-01-26 21:32:00,1.54783,1.54798,1.54763,1.5477,2140899999.0
2005-01-26 21:33:00,1.54772,1.54785,1.54771,1.5478,221300001.0
2005-01-26 21:34:00,1.54768,1.54817,1.54756,1.54759,1317600014.0
2005-01-26 21:35:00,1.54782,1.54793,1.54773,1.54778,961200004.0
2005-01-26 21:36:00,1.54778,1.5479,1.54762,1.5477,213000002.0
2005-01-26 21:37:00,1.54772,1.54774,1.54753,1.54754,528700000.0
2005-01-26 21:38:00,1.54764,1.5478,1.54763,1.54777,439200002.0
2005-01-26 21:39:00,1.54772,1.54779,1.5476,1.54772,316300001.0
2005-01-26 21:40:00,1.54779,1.54785,1.54755,1.54757,475399999.0
2005-01-26 21:41:00,1.54762,1.54777,1.54742,1.54764,623799993.0
2005-01-26 21:42:00,1.54767,1.54782,1.54758,1.54768,490899999.0
2005-01-26 21:43:00,1.54785,1.54814,1.54777,1.54789,1141099997.0
2005-01-26 21:44:00,1.54791,1.54798,1.5478,1.5479,1425700016.0
2005-01-26 21:45:00,1.54783,1.54801,1.54755,1.54774,801700000.0
2005-01-26 21:46:00,1.54784,1.548,1.54777,1.54789,1338400010.0
2005-01-26 21:47:00,1.54784,1.54813,1.54784,1.548,1167400000.0
2005-01-26 21:48:00,1.54789,1.54811,1.54789,1.54806,367700002.0
2005-01-26 21:49:00,1.54806,1.54813,1.54787,1.54788,866800006.0
2005-01-26 21:50:00,1.54788,1.54798,1.54781,1.54792,223599999.0
2005-01-26 21:51:00,1.54777,1.54811,1.54777,1.54804,682500000.0
2005-01-26 21:52:00,1.54827,1.54832,1.54802,1.54802,1571000001.0
2005-01-26 21:53:00,1.54829,1.54829,1.54811,1.54818,423200001.0
2005-01-26 21:54:00,1.54823,1.54832,1.54813,1.54821,268400001.0
2005-01-26 21:55:00,1.54808,1.54826,1.5478,1.54805,616400002.0
2005-01-26 21:56:00,1.5482,1.5482,1.5478,1.54807,514699999.0
2005-01-26 21:57:00,1.54801,1.5482,1.54784,1.54811,324500002.0
2005-01-26 21:58:00,1.54785,1.54803,1.54785,1.54798,808600004.0
2005-01-26 21:59:00,1.54797,1.54808,1.54784,1.54792,1159000003.0
2005-01-26 22:00:00,1.5479,1.54804,1.54774,1.54786,649700006.0
2005-01-26 22:01:00,1.54792,1.5481,1.54792,1.54797,345700003.0
2005-01-26 22:02:00,1.54787,1.54795,1.54769,1.54771,1396300006.0
2005-01-26 22:03:00,1.54786,1.54793,1.54767,1.54781,242800001.0
2005-01-26 22:04:00,1.54771,1.54784,1.54767,1.54783,664900002.0
2005-01-26 22:05:00,1.54787,1.54787,1.54771,1.54778,405200003.0
2005-01-26 22:06:00,1.54778,1.54785,1.54766,1.54785,552100008.0
2005-01-26 22:07:00,1.54777,1.54777,1.54754,1.54754,82800000.0
2005-01-26 22:08:00,1.54768,1.54779,1.54757,1.54776,322700007.0
2005-01-26 22:09:00,1.54777,1.54788,1.54758,1.54776,436900003.0
2005-01-26 22:10:00,1.54783,1.54791,1.54759,1.54768,160700000.0
2005-01-26 22:11:00,1.54778,1.54779,1.54766,1.54769,311300000.0
2005-01-26 22:12:00,1.54776,1.54782,1.5476,1.54761,579400004.0
2005-01-26 22:13:00,1.54762,1.5478,1.54759,1.5476,230700001.0
2005-01-26 22:14:00,1.5477,1.54785,1.54765,1.5478,313900003.0
2005-01-26 22:15:00,1.5477,1.5477,1.54735,1.54735,665200001.0
2005-01-26 22:16:00,1.54719,1.54737,1.54712,1.54725,310000004.0
2005-01-26 22:17:00,1.54728,1.54733,1.54727,1.5473,92700001.0
2005-01-26 22:18:00,1.54722,1.54737,1.54709,1.54709,181000002.0
2005-01-26 22:19:00,1.547,1.54727,1.54698,1.54727,311900000.0
2005-01-26 22:20:00,1.54725,1.5473,1.54708,1.54718,277399998.0
2005-01-26 22:21:00,1.54728,1.54728,1.54711,1.54712,158099999.0
2005-01-26 22:22:00,1.54713,1.54743,1.54713,1.54728,962200000.0
2005-01-26 22:23:00,1.54745,1.54751,1.54714,1.54721,248800000.0
2005-01-26 22:24:00,1.54715,1.54734,1.54708,1.54725,271800001.0
2005-01-26 22:25:00,1.54725,1.54737,1.54707,1.54728,518200002.0
2005-01-26 22:26:00,1.54708,1.54735,1.54708,1.54727,796200005.0
2005-01-26 22:27:00,1.54739,1.54739,1.54701,1.54701,373800007.0
2005-01-26 22:28:00,1.54745,1.54751,1.54712,1.54712,586600004.0
2005-01-26 22:29:00,1.5473,1.5475,1.54726,1.54743,679500001.0
2005-01-26 22:30:00,1.54734,1.54744,1.54717,1.54729,1086600003.0
2005-01-26 22:31:00,1.54717,1.54735,1.54705,1.54735,352800000.0
2005-01-26 22:32:00,1.54723,1.54741,1.54722,1.54737,148600001.0
2005-01-26 22:33:00,1.54731,1.54742,1.5471,1.54733,179699999.0
2005-01-26 22:34:00,1.54749,1.54749,1.5473,1.54737,540299998.0
2005-01-26 22:35:00,1.5475,1.5475,1.54727,1.54727,197999999.0
2005-01-26 22:36:00,1.54738,1.54738,1.54712,1.54719,668200000.0
2005-01-26 22:37:00,1.54732,1.54738,1.54692,1.54692,500799994.0
2005-01-26 22:38:00,1.54704,1.54723,1.54693,1.54716,173600000.0
2005-01-26 22:39:00,1.54692,1.54725,1.54692,1.54719,722000001.0
2005-01-26 22:40:00,1.54707,1.5473,1.54697,1.5473,824300004.0
2005-01-26 22:41:00,1.54725,1.54741,1.54713,1.54715,842900007.0
2005-01-26 22:42:00,1.54733,1.54747,1.54719,1.54724,656200001.0
2005-01-26 22:43:00,1.54718,1.5475,1.54714,1.54741,1198200000.0
2005-01-26 22:44:00,1.5473,1.54762,1.5473,1.54752,333900003.0
2005-01-26 22:45:00,1.54732,1.54745,1.54717,1.54737,242700001.0
2005-01-26 22:46:00,1.54753,1.54753,1.54723,1.54751,261399999.0
2005-01-26 22:47:00,1.54746,1.54756,1.54721,1.54734,232399998.0
2005-01-26 22:48:00,1.54736,1.54741,1.54706,1.54706,463799995.0
2005-01-26 22:49:00,1.54722,1.54735,1.54711,1.54712,662200003.0
2005-01-26 22:50:00,1.54718,1.5473,1.54706,1.54723,152399998.0
2005-01-26 22:51:00,1.54706,1.54725,1.54701,1.54709,449099996.0
2005-01-26 22:52:00,1.54713,1.54735,1.54703,1.54722,405100003.0
2005-01-26 22:53:00,1.54718,1.54732,1.54708,1.54723,308000003.0
2005-01-26 22:54:00,1.54729,1.54731,1.54704,1.54705,420100005.0
2005-01-26 22:55:00,1.54726,1.54738,1.54709,1.5472,207899998.0
2005-01-26 22:56:00,1.54729,1.54739,1.54718,1.54728,77600002.0
2005-01-26 22:57:00,1.54725,1.5475,1.54719,1.54729,433399999.0
2005-01-26 22:58:00,1.54732,1.54741,1.54723,1.54723,333800001.0
2005-01-26 22:59:00,1.54697,1.5473,1.54683,1.54712,497100001.0
2005-01-26 23:00:00,1.54671,1.54703,1.54669,1.54702,217300001.0
2005-01-26 23:01:00,1.54728,1.54735,1.54713,1.54725,276600003.0
2005-01-26 23:02:00,1.54717,1.54731,1.54706,1.54728,429700011.0
2005-01-26 23:03:00,1.54734,1.54734,1.54708,1.5472,299700002.0
2005-01-26 23:04:00,1.54677,1.54716,1.54662,1.54705,230799998.0
2005-01-26 23:05:00,1.5471,1.54723,1.54702,1.54715,328200001.0
2005-01-26 23:06:00,1.54725,1.54741,1.54706,1.54721,339800000.0
2005-01-26 23:07:00,1.54734,1.54752,1.54734,1.54745,222799999.0
2005-01-26 23:08:00,1.5474,1.54764,1.5474,1.54764,309700006.0
2005-01-26 23:09:00,1.5477,1.54772,1.54754,1.54761,400700002.0
2005-01-26 23:10:00,1.54755,1.54772,1.54749,1.5475,300399998.0
2005-01-26 23:11:00,1.54762,1.5477,1.54751,1.54758,172700002.0
2005-01-26 23:12:00,1.54767,1.54771,1.54754,1.54754,295599999.0
2005-01-26 23:13:00,1.54755,1.54772,1.5475,1.54758,376699999.0
2005-01-26 23:14:00,1.54723,1.54747,1.54671,1.54673,130099997.0
2005-01-26 23:15:00,1.54702,1.54739,1.54675,1.54675,113400000.0
2005-01-26 23:16:00,1.54683,1.54725,1.54668,1.54668,367600000.0
2005-01-26 23:17:00,1.54729,1.54746,1.54685,1.54727,445599996.0
2005-01-26 23:18:00,1.54727,1.54741,1.54705,1.5472,349200002.0
2005-01-26 23:19:00,1.5473,1.54744,1.54717,1.54733,319199995.0
2005-01-26 23:20:00,1.54723,1.54729,1.54713,1.54722,99000000.0
2005-01-26 23:21:00,1.54721,1.5473,1.54712,1.54715,253299997.0
2005-01-26 23:22:00,1.54719,1.54741,1.54673,1.54693,327599997.0
2005-01-26 23:23:00,1.54726,1.54729,1.54717,1.54723,79899998.0
2005-01-26 23:24:00,1.54748,1.54748,1.54729,1.54729,81500000.0
2005-01-26 23:25:00,1.54735,1.54747,1.54715,1.5473,307100000.0
2005-01-26 23:26:00,1.54735,1.54735,1.5473,1.5473,77500000.0
2005-01-26 23:27:00,1.54735,1.54748,1.54716,1.54726,330200000.0
2005-01-26 23:28:00,1.5472,1.54757,1.54716,1.5474,312499998.0
2005-01-26 23:29:00,1.54723,1.54741,1.54723,1.54737,218600001.0
2005-01-26 23:30:00,1.54727,1.54735,1.54709,1.54725,271000001.0
2005-01-26 23:31:00,1.5473,1.54735,1.54719,1.54725,432100003.0
2005-01-26 23:32:00,1.54715,1.5472,1.54685,1.54697,334000002.0
2005-01-26 23:33:00,1.54735,1.54742,1.54701,1.54726,346099995.0
2005-01-26 23:34:00,1.54725,1.54725,1.5471,1.5471,215100004.0
2005-01-26 23:35:00,1.54704,1.5473,1.54704,1.54718,429800006.0
2005-01-26 23:36:00,1.54718,1.54735,1.54711,1.54715,415899999.0
2005-01-26 23:37:00,1.54712,1.54729,1.54708,1.54722,145999999.0
2005-01-26 23:38:00,1.5473,1.54731,1.54708,1.54723,311799999.0
2005-01-26 23:39:00,1.54724,1.54739,1.54723,1.54736,172799998.0
2005-01-26 23:40:00,1.54736,1.54749,1.54717,1.5473,369799997.0
2005-01-26 23:41:00,1.54739,1.54758,1.54714,1.54758,268599997.0
2005-01-26 23:42:00,1.5473,1.54747,1.5472,1.54735,327899996.0
2005-01-26 23:43:00,1.54748,1.54761,1.54736,1.54744,231700004.0
2005-01-26 23:44:00,1.54739,1.54761,1.54725,1.54745,281299998.0
2005-01-26 23:45:00,1.54751,1.54759,1.54734,1.54743,251699999.0
2005-01-26 23:46:00,1.54741,1.54748,1.5473,1.54737,127899999.0
2005-01-26 23:47:00,1.5474,1.5474,1.5473,1.5473,116700003.0
2005-01-26 23:48:00,1.54743,1.54751,1.54729,1.54729,251300001.0
2005-01-26 23:49:00,1.54747,1.54752,1.54726,1.54735,292000000.0
2005-01-26 23:50:00,1.54739,1.54749,1.54739,1.54748,260400001.0
2005-01-26 23:51:00,1.54734,1.54751,1.54734,1.54743,247200005.0
2005-01-26 23:52:00,1.54722,1.54722,1.54659,1.54675,193300003.0
2005-01-26 23:53:00,1.547,1.54734,1.54696,1.54734,147999999.0
2005-01-26 23:54:00,1.54722,1.54737,1.54697,1.54718,203099996.0
2005-01-26 23:55:00,1.54726,1.54726,1.54707,1.54707,79900000.0
2005-01-26 23:56:00,1.54724,1.54738,1.5472,1.5472,297700008.0
2005-01-26 23:57:00,1.54723,1.54723,1.54684,1.54684,170099997.0
2005-01-26 23:58:00,1.54701,1.54735,1.54688,1.54716,449200003.0
2005-01-26 23:59:00,1.54723,1.54733,1.54723,1.54732,35600000.0
2005-01-27 00:00:00,1.54715,1.54739,1.54705,1.54705,257900002.0
2005-01-27 00:01:00,1.54728,1.54772,1.5471,1.54756,190699998.0
2005-01-27 00:02:00,1.54772,1.54789,1.54741,1.54752,515100010.0
2005-01-27 00:03:00,1.54782,1.548,1.5476,1.5477,198500002.0
2005-01-27 00:04:00,1.54765,1.54793,1.54759,1.54788,221500000.0
2005-01-27 00:05:00,1.5477,1.54786,1.54756,1.54773,254500002.0
2005-01-27 00:06:00,1.54743,1.54788,1.54733,1.54776,229700003.0
2005-01-27 00:07:00,1.54772,1.54772,1.54732,1.54746,405899999.0
2005-01-27 00:08:00,1.54747,1.54775,1.54732,1.54746,322300002.0
2005-01-27 00:09:00,1.54772,1.54784,1.54722,1.54722,383599999.0
2005-01-27 00:10:00,1.54785,1.54806,1.54766,1.54778,457600006.0
2005-01-27 00:11:00,1.54766,1.54791,1.54746,1.54782,291700000.0
2005-01-27 00:12:00,1.54724,1.54776,1.54724,1.54776,235800000.0
2005-01-27 00:13:00,1.54769,1.54787,1.54736,1.54775,202699997.0
2005-01-27 00:14:00,1.54733,1.54771,1.5473,1.54759,197199998.0
2005-01-27 00:15:00,1.54754,1.54754,1.54737,1.54739,246700001.0
2005-01-27 00:16:00,1.54745,1.54757,1.54745,1.54753,85500000.0
2005-01-27 00:17:00,1.54741,1.54758,1.5473,1.54743,354200006.0
2005-01-27 00:18:00,1.54732,1.54737,1.54688,1.5473,251100001.0
2005-01-27 00:19:00,1.54715,1.54741,1.54697,1.54716,381900005.0
2005-01-27 00:20:00,1.54725,1.54739,1.54699,1.54715,233900001.0
2005-01-27 00:21:00,1.54742,1.54744,1.54676,1.54676,255300000.0
2005-01-27 00:22:00,1.54678,1.54698,1.54675,1.54675,267900003.0
2005-01-27 00:23:00,1.54695,1.54721,1.54692,1.54707,354199998.0
2005-01-27 00:24:00,1.54721,1.54735,1.54706,1.54723,159199999.0
2005-01-27 00:25:00,1.54709,1.54723,1.54687,1.54703,191800001.0
2005-01-27 00:26:00,1.5473,1.5473,1.54694,1.54694,142100002.0
2005-01-27 00:27:00,1.54705,1.54717,1.54697,1.5471,196900001.0
2005-01-27 00:28:00,1.54686,1.54728,1.54685,1.54711,333400003.0
2005-01-27 00:29:00,1.54715,1.54727,1.54715,1.54727,85599999.0
2005-01-27 00:30:00,1.54721,1.5474,1.54681,1.54687,241800004.0
2005-01-27 00:31:00,1.54735,1.5475,1.54729,1.54731,284200001.0
2005-01-27 00:32:00,1.54715,1.54731,1.54702,1.54723,283500000.0
2005-01-27 00:33:00,1.54732,1.5474,1.54705,1.54705,262900004.0
2005-01-27 00:34:00,1.54702,1.54721,1.54694,1.547,258200002.0
2005-01-27 00:35:00,1.54694,1.5472,1.54691,1.54698,278200001.0
2005-01-27 00:36:00,1.54727,1.54727,1.54719,1.54719,67600002.0
2005-01-27 00:37:00,1.54702,1.54732,1.54696,1.54724,137499999.0
2005-01-27 00:38:00,1.54712,1.54725,1.5471,1.5471,160699997.0
2005-01-27 00:39:00,1.54716,1.54726,1.54707,1.54719,120600001.0
2005-01-27 00:40:00,1.54733,1.5474,1.54721,1.54725,237699997.0
2005-01-27 00:41:00,1.54745,1.54745,1.54732,1.54732,141499998.0
2005-01-27 00:42:00,1.5473,1.54743,1.54716,1.54716,341200000.0
2005-01-27 00:43:00,1.54728,1.54745,1.54718,1.54745,316000002.0
2005-01-27 00:44:00,1.54728,1.54742,1.54706,1.54722,476400003.0
2005-01-27 00:45:00,1.5473,1.54743,1.54725,1.54737,402599998.0
2005-01-27 00:46:00,1.54725,1.54748,1.54725,1.54734,209600000.0
2005-01-27 00:47:00,1.54743,1.54785,1.54732,1.54771,343599997.0
2005-01-27 00:48:00,1.54785,1.54791,1.54757,1.54779,238700000.0
2005-01-27 00:49:00,1.54802,1.54809,1.5477,1.54776,231900001.0
2005-01-27 00:50:00,1.5476,1.54773,1.54747,1.54765,308500002.0
2005-01-27 00:51:00,1.54764,1.5478,1.54747,1.54762,147300001.0
2005-01-27 00:52:00,1.5479,1.54792,1.54745,1.54749,327900003.0
2005-01-27 00:53:00,1.54745,1.54774,1.54745,1.54767,237700006.0
2005-01-27 00:54:00,1.54773,1.54789,1.54759,1.5478,297600000.0
2005-01-27 00:55:00,1.54768,1.54792,1.54757,1.54766,380000002.0
2005-01-27 00:56:00,1.54763,1.54788,1.54763,1.54788,202000005.0
2005-01-27 00:57:00,1.54753,1.54776,1.54669,1.5467,384499998.0
2005-01-27 00:58:00,1.54675,1.54707,1.54668,1.54673,157399999.0
2005-01-27 00:59:00,1.54781,1.54781,1.54732,1.54735,226299995.0
2005-01-27 01:00:00,1.5467,1.54737,1.54667,1.54717,269700003.0
2005-01-27 01:01:00,1.5475,1.54755,1.54737,1.5475,363200002.0
2005-01-27 01:02:00,1.54758,1.54758,1.54697,1.54701,212700002.0
2005-01-27 01:03:00,1.54726,1.54755,1.54726,1.54755,37600000.0
2005-01-27 01:04:00,1.54757,1.54764,1.54689,1.54689,376300000.0
2005-01-27 01:05:00,1.5474,1.54755,1.54731,1.54733,254199997.0
2005-01-27 01:06:00,1.54726,1.5477,1.54709,1.54723,335200003.0
2005-01-27 01:07:00,1.54743,1.54781,1.54743,1.54771,178099999.0
2005-01-27 01:08:00,1.54739,1.54776,1.54739,1.54776,285800000.0
2005-01-27 01:09:00,1.54765,1.54778,1.54758,1.54764,355799998.0
2005-01-27 01:10:00,1.54748,1.54783,1.54748,1.54769,341899999.0
2005-01-27 01:11:00,1.54775,1.54775,1.5477,1.5477,20000000.0
2005-01-27 01:12:00,1.54768,1.54775,1.54751,1.54751,288599996.0
2005-01-27 01:13:00,1.54752,1.54775,1.5474,1.5474,131100001.0
2005-01-27 01:14:00,1.54772,1.54782,1.54762,1.54767,327299998.0
2005-01-27 01:15:00,1.54757,1.54768,1.54727,1.54734,203900002.0
2005-01-27 01:16:00,1.54726,1.54744,1.54694,1.547,258499999.0
2005-01-27 01:17:00,1.54725,1.54727,1.54635,1.54635,361800001.0
2005-01-27 01:18:00,1.54694,1.54712,1.54671,1.5468,225300003.0
2005-01-27 01:19:00,1.54683,1.54683,1.54647,1.54659,271900004.0
2005-01-27 01:20:00,1.54695,1.54702,1.54681,1.54681,228200003.0
2005-01-27 01:21:00,1.54712,1.5473,1.54651,1.54655,284099996.0
2005-01-27 01:22:00,1.54683,1.54702,1.54665,1.54695,312499997.0
2005-01-27 01:23:00,1.54709,1.54713,1.54691,1.547,176199996.0
2005-01-27 01:24:00,1.54718,1.54718,1.54685,1.54693,221299998.0
2005-01-27 01:25:00,1.5469,1.5469,1.5467,1.5467,10400000.0
2005-01-27 01:26:00,1.54702,1.54719,1.54696,1.54696,157700000.0
2005-01-27 01:27:00,1.54684,1.54684,1.54643,1.54652,443999999.0
2005-01-27 01:28:00,1.54657,1.54684,1.54655,1.54662,337699998.0
2005-01-27 01:29:00,1.54689,1.54696,1.54674,1.54677,256300001.0
2005-01-27 01:30:00,1.54659,1.54693,1.54653,1.54692,357599997.0
2005-01-27 01:31:00,1.5468,1.5468,1.54665,1.54665,92200000.0
2005-01-27 01:32:00,1.54687,1.54694,1.5467,1.54687,312200007.0
2005-01-27 01:33:00,1.54649,1.54661,1.54636,1.54649,164699998.0
2005-01-27 01:34:00,1.5462,1.54656,1.5462,1.54644,264300001.0
2005-01-27 01:35:00,1.54629,1.54647,1.5462,1.54647,281699999.0
2005-01-27 01:36:00,1.54663,1.54664,1.54641,1.5466,404600003.0
2005-01-27 01:37:00,1.54645,1.54667,1.54645,1.54667,313700001.0
2005-01-27 01:38:00,1.54664,1.54683,1.54643,1.54675,351499997.0
2005-01-27 01:39:00,1.54668,1.54668,1.54634,1.54634,259900001.0
2005-01-27 01:40:00,1.54677,1.54689,1.5466,1.5466,278000001.0
2005-01-27 01:41:00,1.54658,1.54668,1.54647,1.54656,409400001.0
2005-01-27 01:42:00,1.5467,1.54678,1.54663,1.54665,267400000.0
2005-01-27 01:43:00,1.54666,1.54673,1.54654,1.54662,106100000.0
2005-01-27 01:44:00,1.54669,1.54678,1.54669,1.54678,171599998.0
2005-01-27 01:45:00,1.54693,1.54693,1.5467,1.54688,294499999.0
2005-01-27 01:46:00,1.54694,1.54699,1.54672,1.5469,338099997.0
2005-01-27 01:47:00,1.54684,1.54692,1.54674,1.54687,256300002.0
2005-01-27 01:48:00,1.54686,1.54697,1.54668,1.54677,174200004.0
2005-01-27 01:49:00,1.54667,1.54682,1.54661,1.54665,258099999.0
2005-01-27 01:50:00,1.54685,1.54685,1.54664,1.54666,209700003.0
2005-01-27 01:51:00,1.5468,1.5468,1.5467,1.5467,70999998.0
2005-01-27 01:52:00,1.54675,1.54675,1.5466,1.5466,46299999.0
2005-01-27 01:53:00,1.54679,1.54693,1.54666,1.54669,322900000.0
2005-01-27 01:54:00,1.5469,1.5469,1.54666,1.54667,212400002.0
2005-01-27 01:55:00,1.54682,1.54685,1.54657,1.54679,282200003.0
2005-01-27 01:56:00,1.54655,1.54672,1.54653,1.54666,210100002.0
2005-01-27 01:57:00,1.54664,1.54685,1.54664,1.54671,282500000.0
2005-01-27 01:58:00,1.54656,1.54671,1.54637,1.54659,325599997.0
2005-01-27 01:59:00,1.54667,1.54668,1.54649,1.54661,197300003.0
2005-01-27 02:00:00,1.54667,1.54668,1.5464,1.54642,304799997.0
2005-01-27 02:01:00,1.54644,1.5466,1.54643,1.54657,166200002.0
2005-01-27 02:02:00,1.5464,1.54655,1.54631,1.54645,345599997.0
2005-01-27 02:03:00,1.54637,1.54656,1.54637,1.54649,286099997.0
2005-01-27 02:04:00,1.54646,1.54655,1.54629,1.54647,385000001.0
2005-01-27 02:05:00,1.54637,1.54655,1.54627,1.54643,261100005.0
2005-01-27 02:06:00,1.54648,1.54655,1.54639,1.54649,202900001.0
2005-01-27 02:07:00,1.5465,1.54653,1.54632,1.54647,412000002.0
2005-01-27 02:08:00,1.54645,1.54652,1.54612,1.5463,285200003.0
2005-01-27 02:09:00,1.5464,1.54652,1.54633,1.54634,383700002.0
2005-01-27 02:10:00,1.54633,1.54645,1.54631,1.54639,166400001.0
2005-01-27 02:11:00,1.5464,1.5464,1.54606,1.54621,180699999.0
2005-01-27 02:12:00,1.5463,1.54651,1.5463,1.54642,479300002.0
2005-01-27 02:13:00,1.5464,1.5464,1.5463,1.5463,101500000.0
2005-01-27 02:14:00,1.54645,1.54655,1.54634,1.54643,422700002.0
2005-01-27 02:15:00,1.54652,1.54662,1.54637,1.54637,155899999.0
2005-01-27 02:16:00,1.54652,1.54657,1.54626,1.54647,162600000.0
2005-01-27 02:17:00,1.54648,1.5466,1.5464,1.54647,255499999.0
2005-01-27 02:18:00,1.5465,1.5466,1.5465,1.5466,143699999.0
2005-01-27 02:19:00,1.54655,1.54681,1.54616,1.54655,277299999.0
2005-01-27 02:20:00,1.54654,1.54657,1.5463,1.5463,295000005.0
2005-01-27 02:21:00,1.54601,1.54657,1.54601,1.54657,533500002.0
2005-01-27 02:22:00,1.54639,1.54648,1.54604,1.54604,358100004.0
2005-01-27 02:23:00,1.54593,1.54604,1.54574,1.54591,389700004.0
2005-01-27 02:24:00,1.54604,1.54608,1.54585,1.54604,264700004.0
2005-01-27 02:25:00,1.54605,1.54605,1.54595,1.54595,100600003.0
2005-01-27 02:26:00,1.5458,1.54612,1.5458,1.5458,341900005.0
2005-01-27 02:27:00,1.54576,1.54588,1.54566,1.5458,338700002.0
2005-01-27 02:28:00,1.54563,1.54597,1.54563,1.54577,258100003.0
2005-01-27 02:29:00,1.54577,1.54588,1.54548,1.54554,283800004.0
2005-01-27 02:30:00,1.54523,1.54554,1.54518,1.54532,374600003.0
2005-01-27 02:31:00,1.54552,1.54555,1.54537,1.54545,166900000.0
2005-01-27 02:32:00,1.54538,1.54558,1.54532,1.54541,382999994.0
2005-01-27 02:33:00,1.54531,1.54543,1.54529,1.54537,25700000.0
2005-01-27 02:34:00,1.54528,1.54549,1.54515,1.54534,118700000.0
2005-01-27 02:35:00,1.5455,1.54554,1.54534,1.54552,455300006.0
2005-01-27 02:36:00,1.54558,1.54563,1.5454,1.54554,410700002.0
2005-01-27 02:37:00,1.54555,1.54567,1.5453,1.54548,291700000.0
2005-01-27 02:38:00,1.54554,1.54565,1.54539,1.54549,251499998.0
2005-01-27 02:39:00,1.54552,1.54564,1.54544,1.54548,259900000.0
2005-01-27 02:40:00,1.5454,1.54561,1.54515,1.54536,258500005.0
2005-01-27 02:41:00,1.54546,1.54565,1.54542,1.54557,348700002.0
2005-01-27 02:42:00,1.54564,1.54572,1.54554,1.54554,329499999.0
2005-01-27 02:43:00,1.54568,1.54572,1.54565,1.54565,66299999.0
2005-01-27 02:44:00,1.5456,1.54577,1.5456,1.54576,418900001.0
2005-01-27 02:45:00,1.5456,1.54591,1.5456,1.54573,408200002.0
2005-01-27 02:46:00,1.54572,1.54581,1.54552,1.54561,223700000.0
2005-01-27 02:47:00,1.54551,1.54577,1.54551,1.54577,353300002.0
2005-01-27 02:48:00,1.54576,1.54588,1.54567,1.54567,315800002.0
2005-01-27 02:49:00,1.54568,1.54568,1.54556,1.54556,87000000.0
2005-01-27 02:50:00,1.5457,1.54575,1.54562,1.54568,90499998.0
2005-01-27 02:51:00,1.54568,1.54575,1.54557,1.54572,327299999.0
2005-01-27 02:52:00,1.5457,1.54575,1.54554,1.5456,218400001.0
2005-01-27 02:53:00,1.54568,1.54575,1.54554,1.5457,284800007.0
2005-01-27 02:54:00,1.54581,1.54581,1.54556,1.5457,267499999.0
2005-01-27 02:55:00,1.54567,1.54567,1.54544,1.54544,130399998.0
2005-01-27 02:56:00,1.54542,1.54563,1.54534,1.54542,187100000.0
2005-01-27 02:57:00,1.54556,1.54566,1.54545,1.54557,417600002.0
2005-01-27 02:58:00,1.54558,1.54558,1.54534,1.54534,182400003.0
2005-01-27 02:59:00,1.54554,1.54563,1.54541,1.54548,396699999.0
2005-01-27 03:00:00,1.54555,1.54567,1.54542,1.54557,235000002.0
2005-01-27 03:01:00,1.54536,1.54571,1.54518,1.54571,276699999.0
2005-01-27 03:02:00,1.54545,1.5457,1.5453,1.54549,172500001.0
2005-01-27 03:03:00,1.54572,1.54572,1.54549,1.54549,43100000.0
2005-01-27 03:04:00,1.54519,1.54551,1.54515,1.54542,476700001.0
2005-01-27 03:05:00,1.54542,1.54555,1.54537,1.54537,209899998.0
2005-01-27 03:06:00,1.5453,1.54547,1.54511,1.54511,178400002.0
2005-01-27 03:07:00,1.54535,1.5454,1.5452,1.54529,137400000.0
2005-01-27 03:08:00,1.54537,1.54539,1.54489,1.54522,471400003.0
2005-01-27 03:09:00,1.5454,1.5454,1.5452,1.5452,110300002.0
2005-01-27 03:10:00,1.54542,1.54551,1.54529,1.54538,320799995.0
2005-01-27 03:11:00,1.5453,1.54542,1.54514,1.54538,282800001.0
2005-01-27 03:12:00,1.5453,1.54556,1.54511,1.54546,332500002.0
2005-01-27 03:13:00,1.54541,1.54548,1.54525,1.54543,222899999.0
2005-01-27 03:14:00,1.54519,1.54534,1.54514,1.54533,333000001.0
2005-01-27 03:15:00,1.54522,1.54549,1.54522,1.5454,331900002.0
2005-01-27 03:16:00,1.5454,1.54553,1.54514,1.54514,177400000.0
2005-01-27 03:17:00,1.54547,1.54554,1.54529,1.54539,166199999.0
2005-01-27 03:18:00,1.54548,1.54548,1.54532,1.54534,103599998.0
2005-01-27 03:19:00,1.5454,1.54549,1.54525,1.54526,509200001.0
2005-01-27 03:20:00,1.54532,1.54552,1.54532,1.54542,386599994.0
2005-01-27 03:21:00,1.5455,1.5455,1.54536,1.5454,255000006.0
2005-01-27 03:22:00,1.54545,1.54545,1.5454,1.5454,20799999.0
2005-01-27 03:23:00,1.5454,1.54543,1.54522,1.54522,215500004.0
2005-01-27 03:24:00,1.54542,1.54552,1.54532,1.54545,265000000.0
2005-01-27 03:25:00,1.54547,1.54547,1.54535,1.54543,42400000.0
2005-01-27 03:26:00,1.54537,1.54555,1.54524,1.54541,449500002.0
2005-01-27 03:27:00,1.5455,1.54559,1.54536,1.54551,274200000.0
2005-01-27 03:28:00,1.54547,1.54558,1.5453,1.54558,250900001.0
2005-01-27 03:29:00,1.54563,1.54573,1.54548,1.54555,273699997.0
2005-01-27 03:30:00,1.54554,1.54565,1.54545,1.54565,220699997.0
2005-01-27 03:31:00,1.54541,1.54553,1.54539,1.54547,69500002.0
2005-01-27 03:32:00,1.54546,1.54548,1.54527,1.5454,179100001.0
2005-01-27 03:33:00,1.54543,1.54551,1.54532,1.54542,316800002.0
2005-01-27 03:34:00,1.54555,1.54555,1.54531,1.54546,362700000.0
2005-01-27 03:35:00,1.54537,1.54559,1.5453,1.54542,269199998.0
2005-01-27 03:36:00,1.5456,1.5457,1.5453,1.54552,478500006.0
2005-01-27 03:37:00,1.54543,1.54551,1.54529,1.54534,350199997.0
2005-01-27 03:38:00,1.54551,1.54551,1.54537,1.54537,54400000.0
2005-01-27 03:39:00,1.54543,1.54554,1.54536,1.54537,317900004.0
2005-01-27 03:40:00,1.54542,1.54542,1.54509,1.54511,240500002.0
2005-01-27 03:41:00,1.54509,1.54536,1.54509,1.54532,128000000.0
2005-01-27 03:42:00,1.54539,1.54539,1.54513,1.5453,366499999.0
2005-01-27 03:43:00,1.54515,1.54535,1.54512,1.54525,349700006.0
2005-01-27 03:44:00,1.54521,1.54537,1.54508,1.54535,258000002.0
2005-01-27 03:45:00,1.54528,1.54535,1.54512,1.5453,518199996.0
2005-01-27 03:46:00,1.54522,1.54538,1.54517,1.54537,330499996.0
2005-01-27 03:47:00,1.54527,1.54543,1.54523,1.54536,356600000.0
2005-01-27 03:48:00,1.54537,1.54545,1.54522,1.54535,73900001.0
2005-01-27 03:49:00,1.54535,1.54555,1.54532,1.54541,323600000.0
2005-01-27 03:50:00,1.54561,1.54572,1.54522,1.54522,224200001.0
2005-01-27 03:51:00,1.54557,1.54562,1.54543,1.54552,209300000.0
2005-01-27 03:52:00,1.54537,1.54544,1.54523,1.54538,157300001.0
2005-01-27 03:53:00,1.54547,1.54559,1.54547,1.54559,125400004.0
2005-01-27 03:54:00,1.54554,1.54561,1.54536,1.54536,297400002.0
2005-01-27 03:55:00,1.54542,1.54565,1.54536,1.54546,242599998.0
2005-01-27 03:56:00,1.54553,1.5456,1.5454,1.54546,189500003.0
2005-01-27 03:57:00,1.54543,1.54559,1.5453,1.5453,302800002.0
2005-01-27 03:58:00,1.54542,1.5456,1.54515,1.54527,316499997.0
2005-01-27 03:59:00,1.54526,1.54537,1.54512,1.54521,381600005.0
2005-01-27 04:00:00,1.54527,1.54551,1.54522,1.54534,339099998.0
2005-01-27 04:01:00,1.54545,1.54558,1.54528,1.54528,343300001.0
2005-01-27 04:02:00,1.54528,1.54538,1.54527,1.54529,203299999.0
2005-01-27 04:03:00,1.54537,1.54548,1.54516,1.54516,325700000.0
2005-01-27 04:04:00,1.54523,1.54549,1.54523,1.54539,269100000.0
2005-01-27 04:05:00,1.54532,1.54546,1.54526,1.5454,220700004.0
2005-01-27 04:06:00,1.54539,1.54545,1.54527,1.54534,400999999.0
2005-01-27 04:07:00,1.54534,1.54548,1.5452,1.54534,361200009.0
2005-01-27 04:08:00,1.5452,1.5453,1.54487,1.54515,276499998.0
2005-01-27 04:09:00,1.5452,1.54541,1.54501,1.54533,179499999.0
2005-01-27 04:10:00,1.54528,1.54538,1.54527,1.5453,139599995.0
2005-01-27 04:11:00,1.54513,1.54532,1.54502,1.54516,331700007.0
2005-01-27 04:12:00,1.54515,1.54527,1.54515,1.54523,111799999.0
2005-01-27 04:13:00,1.54526,1.54526,1.54505,1.54505,213200001.0
2005-01-27 04:14:00,1.5451,1.5452,1.5451,1.5452,59000000.0
2005-01-27 04:15:00,1.54511,1.54531,1.54511,1.54522,229899999.0
2005-01-27 04:16:00,1.54515,1.54533,1.54508,1.54528,336200002.0
2005-01-27 04:17:00,1.54527,1.54527,1.54515,1.54515,104700000.0
2005-01-27 04:18:00,1.54517,1.54529,1.5451,1.5452,205599998.0
2005-01-27 04:19:00,1.54486,1.54533,1.54476,1.54514,361300005.0
2005-01-27 04:20:00,1.5451,1.54522,1.54495,1.5451,19900000.0
2005-01-27 04:21:00,1.54524,1.54532,1.54513,1.54522,252500002.0
2005-01-27 04:22:00,1.54522,1.54522,1.54501,1.54503,209600001.0
2005-01-27 04:23:00,1.54515,1.5453,1.54501,1.54511,320800003.0
2005-01-27 04:24:00,1.54525,1.54537,1.54515,1.5452,323000003.0
2005-01-27 04:25:00,1.54538,1.54551,1.54518,1.54527,347799993.0
2005-01-27 04:26:00,1.54533,1.54545,1.54528,1.5454,296400000.0
2005-01-27 04:27:00,1.54528,1.54544,1.54516,1.54527,297400001.0
2005-01-27 04:28:00,1.54533,1.54555,1.54525,1.54544,209200001.0
2005-01-27 04:29:00,1.54551,1.54551,1.54508,1.54528,263700003.0
2005-01-27 04:30:00,1.54521,1.54549,1.54521,1.54531,346000004.0
2005-01-27 04:31:00,1.54554,1.5456,1.54531,1.54547,265500004.0
2005-01-27 04:32:00,1.5455,1.54555,1.5454,1.54548,111799998.0
2005-01-27 04:33:00,1.54539,1.54551,1.54539,1.54551,133500000.0
2005-01-27 04:34:00,1.54548,1.54548,1.54522,1.54527,285599999.0
2005-01-27 04:35:00,1.54528,1.54545,1.54521,1.54545,115899999.0
2005-01-27 04:36:00,1.54545,1.54545,1.5454,1.5454,26299999.0
2005-01-27 04:37:00,1.54538,1.54545,1.54518,1.54535,260500005.0
2005-01-27 04:38:00,1.54538,1.54542,1.54527,1.54532,346600003.0
2005-01-27 04:39:00,1.54549,1.54562,1.5452,1.54535,360800006.0
2005-01-27 04:40:00,1.54535,1.54544,1.54525,1.54544,310700004.0
2005-01-27 04:41:00,1.54535,1.54547,1.54522,1.54522,326999998.0
2005-01-27 04:42:00,1.54532,1.54545,1.54514,1.54528,572600004.0
2005-01-27 04:43:00,1.54533,1.54552,1.54525,1.54538,201800002.0
2005-01-27 04:44:00,1.54535,1.54539,1.54533,1.54533,36799999.0
2005-01-27 04:45:00,1.54518,1.54542,1.54516,1.54533,276900001.0
2005-01-27 04:46:00,1.54515,1.54538,1.54508,1.54526,143800000.0
2005-01-27 04:47:00,1.5454,1.54545,1.5452,1.54534,282100001.0
2005-01-27 04:48:00,1.54533,1.54542,1.54515,1.54529,378700000.0
2005-01-27 04:49:00,1.54537,1.54545,1.54516,1.5453,430999996.0
2005-01-27 04:50:00,1.54517,1.54537,1.5451,1.54527,174100001.0
2005-01-27 04:51:00,1.54542,1.54549,1.5453,1.54539,213300002.0
2005-01-27 04:52:00,1.54541,1.54558,1.54529,1.54538,349300004.0
2005-01-27 04:53:00,1.54522,1.54551,1.54522,1.54551,73799998.0
2005-01-27 04:54:00,1.54529,1.5454,1.54518,1.54526,197200000.0
2005-01-27 04:55:00,1.54532,1.54551,1.54502,1.54537,223400000.0
2005-01-27 04:56:00,1.5453,1.5454,1.5453,1.5454,14000000.0
2005-01-27 04:57:00,1.54527,1.54544,1.54522,1.54544,302899997.0
2005-01-27 04:58:00,1.54535,1.54543,1.54518,1.54532,439500003.0
2005-01-27 04:59:00,1.54531,1.54538,1.5452,1.54533,178899999.0
2005-01-27 05:00:00,1.54524,1.5454,1.5452,1.5453,329099998.0
2005-01-27 05:01:00,1.54535,1.54535,1.54514,1.54514,203900002.0
2005-01-27 05:02:00,1.54518,1.54535,1.54506,1.54514,304100000.0
2005-01-27 05:03:00,1.54532,1.54541,1.5451,1.54519,225999995.0
2005-01-27 05:04:00,1.54525,1.54532,1.54515,1.54527,350999993.0
2005-01-27 05:05:00,1.5453,1.5453,1.5452,1.5452,43300001.0
2005-01-27 05:06:00,1.54534,1.54542,1.54525,1.54533,159800004.0
2005-01-27 05:07:00,1.54537,1.54542,1.54524,1.54527,275900003.0
2005-01-27 05:08:00,1.54538,1.54538,1.54516,1.54522,202800001.0
2005-01-27 05:09:00,1.5452,1.54531,1.54507,1.54508,256700000.0
2005-01-27 05:10:00,1.54525,1.54537,1.54521,1.54531,119800002.0
2005-01-27 05:11:00,1.54538,1.54547,1.54523,1.54523,218299998.0
2005-01-27 05:12:00,1.54513,1.54537,1.54495,1.54519,463999997.0
2005-01-27 05:13:00,1.54538,1.54545,1.5453,1.5454,157600001.0
2005-01-27 05:14:00,1.5454,1.54548,1.5453,1.5453,198199999.0
2005-01-27 05:15:00,1.54493,1.54531,1.54483,1.54513,291699998.0
2005-01-27 05:16:00,1.54524,1.5454,1.54524,1.5454,150499999.0
2005-01-27 05:17:00,1.54538,1.54545,1.54532,1.54532,119800000.0
2005-01-27 05:18:00,1.54523,1.5454,1.54519,1.5453,145599999.0
2005-01-27 05:19:00,1.54515,1.54533,1.54511,1.54514,288700000.0
2005-01-27 05:20:00,1.54518,1.54528,1.54512,1.54521,235800000.0
2005-01-27 05:21:00,1.54514,1.54532,1.54503,1.54521,330999999.0
2005-01-27 05:22:00,1.54528,1.54532,1.54513,1.54514,282500002.0
2005-01-27 05:23:00,1.54538,1.54538,1.54519,1.5453,106800000.0
2005-01-27 05:24:00,1.54518,1.54538,1.54502,1.54518,307700003.0
2005-01-27 05:25:00,1.5452,1.54536,1.54509,1.54524,324700001.0
2005-01-27 05:26:00,1.54532,1.54545,1.54532,1.54545,58099998.0
2005-01-27 05:27:00,1.54533,1.54545,1.54518,1.54525,312099999.0
2005-01-27 05:28:00,1.5454,1.5455,1.54539,1.5455,137600000.0
2005-01-27 05:29:00,1.54545,1.54559,1.54533,1.54552,333700000.0
2005-01-27 05:30:00,1.54553,1.54557,1.54545,1.54545,40699999.0
2005-01-27 05:31:00,1.54555,1.54562,1.54555,1.54558,77700001.0
2005-01-27 05:32:00,1.5455,1.54562,1.54542,1.54542,295699995.0
2005-01-27 05:33:00,1.54544,1.54585,1.54544,1.54578,247900005.0
2005-01-27 05:34:00,1.54583,1.54595,1.54575,1.54593,339400001.0
2005-01-27 05:35:00,1.54587,1.546,1.54585,1.54592,24200000.0
2005-01-27 05:36:00,1.54587,1.54604,1.54573,1.54593,397999999.0
2005-01-27 05:37:00,1.54592,1.54592,1.54561,1.54562,238300002.0
2005-01-27 05:38:00,1.54589,1.54589,1.5456,1.54574,334600004.0
2005-01-27 05:39:00,1.54571,1.5459,1.54568,1.54568,257299999.0
2005-01-27 05:40:00,1.5458,1.5459,1.54556,1.54568,253200002.0
2005-01-27 05:41:00,1.54562,1.54589,1.5456,1.5457,282600000.0
2005-01-27 05:42:00,1.54583,1.54589,1.54567,1.54589,330999999.0
2005-01-27 05:43:00,1.54576,1.54608,1.54576,1.54597,265099999.0
2005-01-27 05:44:00,1.54595,1.54595,1.54573,1.54573,70299999.0
2005-01-27 05:45:00,1.54594,1.54601,1.54584,1.54584,263599998.0
2005-01-27 05:46:00,1.54593,1.54601,1.54585,1.54589,332400002.0
2005-01-27 05:47:00,1.54589,1.54598,1.54574,1.54591,303200001.0
2005-01-27 05:48:00,1.5458,1.54597,1.54561,1.54572,598199997.0
2005-01-27 05:49:00,1.54572,1.54584,1.54547,1.54547,398200005.0
2005-01-27 05:50:00,1.546,1.546,1.54563,1.54565,368600001.0
2005-01-27 05:51:00,1.54589,1.54589,1.54566,1.54566,253100000.0
2005-01-27 05:52:00,1.54553,1.54575,1.54553,1.5456,388099996.0
2005-01-27 05:53:00,1.54561,1.54577,1.54555,1.54568,467400007.0
2005-01-27 05:54:00,1.54582,1.5459,1.54511,1.54511,398299996.0
2005-01-27 05:55:00,1.54553,1.54575,1.54553,1.5457,130999998.0
2005-01-27 05:56:00,1.54556,1.54578,1.54532,1.54578,473700002.0
2005-01-27 05:57:00,1.54567,1.54572,1.5455,1.54565,359300004.0
2005-01-27 05:58:00,1.54573,1.54573,1.54552,1.54555,335199999.0
2005-01-27 05:59:00,1.54569,1.54575,1.54559,1.5457,491100001.0
2005-01-27 06:00:00,1.5457,1.54575,1.54548,1.54567,182499999.0
2005-01-27 06:01:00,1.54575,1.54578,1.54555,1.54557,431800003.0
2005-01-27 06:02:00,1.54563,1.54576,1.54562,1.54572,166900001.0
2005-01-27 06:03:00,1.54579,1.54579,1.54566,1.54572,264200002.0
2005-01-27 06:04:00,1.54551,1.54575,1.54551,1.54559,341600001.0
2005-01-27 06:05:00,1.54568,1.54568,1.54512,1.54512,405500003.0
2005-01-27 06:06:00,1.54569,1.54583,1.54563,1.54563,390800001.0
2005-01-27 06:07:00,1.54576,1.5459,1.54525,1.54531,255499999.0
2005-01-27 06:08:00,1.5457,1.54575,1.54546,1.54546,287399997.0
2005-01-27 06:09:00,1.54569,1.54588,1.54543,1.54578,366099997.0
2005-01-27 06:10:00,1.54558,1.5457,1.54544,1.54563,300600005.0
2005-01-27 06:11:00,1.54581,1.54601,1.54568,1.54568,299300003.0
2005-01-27 06:12:00,1.54565,1.54575,1.54551,1.54567,233200004.0
2005-01-27 06:13:00,1.5457,1.54573,1.5456,1.54565,86100000.0
2005-01-27 06:14:00,1.54576,1.54581,1.54563,1.54567,299000007.0
2005-01-27 06:15:00,1.54582,1.5459,1.54567,1.54575,322400000.0
2005-01-27 06:16:00,1.5458,1.54587,1.54572,1.54578,191200002.0
2005-01-27 06:17:00,1.54583,1.54589,1.54566,1.54579,304199998.0
2005-01-27 06:18:00,1.54581,1.5459,1.54566,1.54579,182599998.0
2005-01-27 06:19:00,1.54584,1.54593,1.54564,1.54564,299900001.0
2005-01-27 06:20:00,1.54595,1.54603,1.54581,1.5459,443099999.0
2005-01-27 06:21:00,1.54581,1.54595,1.54576,1.5458,166900002.0
2005-01-27 06:22:00,1.54593,1.54603,1.54582,1.54582,112200000.0
2005-01-27 06:23:00,1.54597,1.54606,1.54567,1.5459,338899996.0
2005-01-27 06:24:00,1.54568,1.54588,1.54548,1.54577,535199997.0
2005-01-27 06:25:00,1.5459,1.54595,1.54575,1.54575,215800001.0
2005-01-27 06:26:00,1.5459,1.54597,1.54562,1.54587,193700000.0
2005-01-27 06:27:00,1.54595,1.54597,1.54579,1.54588,281700000.0
2005-01-27 06:28:00,1.54552,1.54582,1.54537,1.54563,269000003.0
2005-01-27 06:29:00,1.54592,1.54597,1.54582,1.54588,123100004.0
2005-01-27 06:30:00,1.54587,1.54587,1.54574,1.54574,56099999.0
2005-01-27 06:31:00,1.54582,1.54592,1.54577,1.54588,88600001.0
2005-01-27 06:32:00,1.54585,1.54591,1.54547,1.54547,324299992.0
2005-01-27 06:33:00,1.54575,1.5459,1.54575,1.5459,163600000.0
2005-01-27 06:34:00,1.54587,1.54595,1.54575,1.54595,277200004.0
2005-01-27 06:35:00,1.54578,1.54597,1.54578,1.5459,235800003.0
2005-01-27 06:36:00,1.54587,1.54587,1.54559,1.54559,185400000.0
2005-01-27 06:37:00,1.54579,1.54593,1.54579,1.54587,71800000.0
2005-01-27 06:38:00,1.54576,1.54587,1.54572,1.54583,173300000.0
2005-01-27 06:39:00,1.54573,1.54594,1.54573,1.54593,263600002.0
2005-01-27 06:40:00,1.54579,1.54601,1.54579,1.54595,241499999.0
2005-01-27 06:41:00,1.54605,1.54605,1.54583,1.54583,65500000.0
2005-01-27 06:42:00,1.546,1.54605,1.5459,1.54599,382400006.0
2005-01-27 06:43:00,1.54605,1.54605,1.54582,1.54588,240400002.0
2005-01-27 06:44:00,1.54595,1.546,1.54579,1.546,167100000.0
2005-01-27 06:45:00,1.54595,1.54605,1.54582,1.54586,172099999.0
2005-01-27 06:46:00,1.54594,1.5461,1.54586,1.54598,308000008.0
2005-01-27 06:47:00,1.5459,1.546,1.5459,1.546,12700000.0
2005-01-27 06:48:00,1.54603,1.54613,1.546,1.54603,235399999.0
2005-01-27 06:49:00,1.54598,1.5461,1.54584,1.54597,72899999.0
2005-01-27 06:50:00,1.54595,1.54605,1.5458,1.54594,380899998.0
2005-01-27 06:51:00,1.5459,1.546,1.5459,1.546,86400000.0
2005-01-27 06:52:00,1.54593,1.54608,1.54558,1.54558,228600001.0
2005-01-27 06:53:00,1.546,1.54603,1.54587,1.54595,138200002.0
2005-01-27 06:54:00,1.54603,1.54614,1.54586,1.54586,345799996.0
2005-01-27 06:55:00,1.54568,1.54613,1.54568,1.5459,369999994.0
2005-01-27 06:56:00,1.54591,1.5461,1.54591,1.54608,195100004.0
2005-01-27 06:57:00,1.54597,1.54611,1.54583,1.54594,249300001.0
2005-01-27 06:58:00,1.54604,1.54609,1.54571,1.54578,231099998.0
2005-01-27 06:59:00,1.54592,1.54608,1.54583,1.54597,285499999.0
2005-01-27 07:00:00,1.54589,1.54609,1.5458,1.54609,368000000.0
2005-01-27 07:01:00,1.54601,1.54614,1.54598,1.54603,320600001.0
2005-01-27 07:02:00,1.54567,1.54603,1.54566,1.54577,281100000.0
2005-01-27 07:03:00,1.5459,1.546,1.5459,1.546,174899998.0
2005-01-27 07:04:00,1.54569,1.54602,1.54569,1.54602,325000003.0
2005-01-27 07:05:00,1.54603,1.54603,1.54582,1.54595,250600000.0
2005-01-27 07:06:00,1.5458,1.54595,1.5458,1.54595,29200001.0
2005-01-27 07:07:00,1.54587,1.54606,1.54587,1.54606,116800000.0
2005-01-27 07:08:00,1.54606,1.54615,1.54592,1.54592,326499999.0
2005-01-27 07:09:00,1.5461,1.54617,1.5459,1.5459,240800002.0
2005-01-27 07:10:00,1.54602,1.5461,1.54587,1.54597,51100000.0
2005-01-27 07:11:00,1.54596,1.54615,1.54596,1.5461,300300005.0
2005-01-27 07:12:00,1.54604,1.54604,1.54586,1.54597,253199999.0
2005-01-27 07:13:00,1.54595,1.54605,1.54582,1.54587,283600003.0
2005-01-27 07:14:00,1.54595,1.54605,1.54583,1.54597,105100000.0
2005-01-27 07:15:00,1.54593,1.54605,1.54579,1.54598,505099996.0
2005-01-27 07:16:00,1.54541,1.54585,1.54536,1.54562,261299999.0
2005-01-27 07:17:00,1.546,1.546,1.5459,1.5459,159800000.0
2005-01-27 07:18:00,1.54552,1.546,1.54546,1.54578,212800001.0
2005-01-27 07:19:00,1.54584,1.54597,1.54584,1.54597,55300002.0
2005-01-27 07:20:00,1.54597,1.54608,1.54587,1.54593,337100001.0
2005-01-27 07:21:00,1.54582,1.546,1.54573,1.54579,336000003.0
2005-01-27 07:22:00,1.5458,1.54608,1.54578,1.54608,296200002.0
2005-01-27 07:23:00,1.54577,1.54599,1.54548,1.54599,415200000.0
2005-01-27 07:24:00,1.54605,1.54605,1.54583,1.54583,427299999.0
2005-01-27 07:25:00,1.54597,1.546,1.54583,1.54589,199300002.0
2005-01-27 07:26:00,1.54595,1.54605,1.54571,1.546,425600004.0
2005-01-27 07:27:00,1.546,1.546,1.54577,1.54588,271999998.0
2005-01-27 07:28:00,1.54587,1.54602,1.54572,1.54582,336300003.0
2005-01-27 07:29:00,1.54583,1.54605,1.54583,1.54602,159100000.0
2005-01-27 07:30:00,1.546,1.54605,1.5459,1.54598,207000001.0
2005-01-27 07:31:00,1.546,1.54605,1.54576,1.54605,321899995.0
2005-01-27 07:32:00,1.54607,1.54615,1.54591,1.54605,201200003.0
2005-01-27 07:33:00,1.54611,1.54622,1.54602,1.54608,250599997.0
2005-01-27 07:34:00,1.54602,1.54613,1.5459,1.5459,286299999.0
2005-01-27 07:35:00,1.54591,1.54604,1.54588,1.54596,338799996.0
2005-01-27 07:36:00,1.54612,1.54614,1.54594,1.54606,328199998.0
2005-01-27 07:37:00,1.54599,1.54616,1.54592,1.54604,423199999.0
2005-01-27 07:38:00,1.54589,1.54612,1.54586,1.54612,186199997.0
2005-01-27 07:39:00,1.54595,1.5461,1.54564,1.54577,237099998.0
2005-01-27 07:40:00,1.54594,1.54615,1.54594,1.54615,149200000.0
2005-01-27 07:41:00,1.54587,1.54594,1.54539,1.54565,476400003.0
2005-01-27 07:42:00,1.5461,1.54618,1.54594,1.54614,378299995.0
2005-01-27 07:43:00,1.54608,1.54608,1.54581,1.54589,273699999.0
2005-01-27 07:44:00,1.54589,1.54602,1.54589,1.54592,259699995.0
2005-01-27 07:45:00,1.54596,1.54603,1.54582,1.5459,297300001.0
2005-01-27 07:46:00,1.54585,1.54601,1.54572,1.54588,199600000.0
2005-01-27 07:47:00,1.54593,1.54599,1.54583,1.54588,143200001.0
2005-01-27 07:48:00,1.54602,1.54605,1.54586,1.5459,230500002.0
2005-01-27 07:49:00,1.54549,1.54602,1.54545,1.54591,263100002.0
2005-01-27 07:50:00,1.54586,1.54596,1.54584,1.54594,71100000.0
2005-01-27 07:51:00,1.54597,1.54606,1.5458,1.5458,245500002.0
2005-01-27 07:52:00,1.54588,1.54602,1.54583,1.54592,224099999.0
2005-01-27 07:53:00,1.54598,1.54598,1.54582,1.54592,202000000.0
2005-01-27 07:54:00,1.54584,1.54601,1.54567,1.54597,294099997.0
2005-01-27 07:55:00,1.54584,1.54601,1.54581,1.54582,235900000.0
2005-01-27 07:56:00,1.54603,1.5461,1.54586,1.54601,462500004.0
2005-01-27 07:57:00,1.54602,1.54604,1.54585,1.54593,332900003.0
2005-01-27 07:58:00,1.54576,1.54585,1.54569,1.54581,91100002.0
2005-01-27 07:59:00,1.54593,1.54593,1.54576,1.54578,277699999.0
2005-01-27 08:00:00,1.54571,1.54587,1.54571,1.54585,103699997.0
2005-01-27 08:01:00,1.54599,1.54605,1.54579,1.54598,351799999.0
2005-01-27 08:02:00,1.54605,1.54605,1.54579,1.54589,273799996.0
2005-01-27 08:03:00,1.54577,1.546,1.54577,1.546,195000003.0
2005-01-27 08:04:00,1.546,1.546,1.5459,1.5459,90500000.0
2005-01-27 08:05:00,1.54605,1.54605,1.546,1.546,44899999.0
2005-01-27 08:06:00,1.54595,1.54595,1.54553,1.54553,369799997.0
2005-01-27 08:07:00,1.54574,1.54602,1.54572,1.54602,344500002.0
2005-01-27 08:08:00,1.54577,1.54589,1.54565,1.54587,259800000.0
2005-01-27 08:09:00,1.54591,1.54612,1.54583,1.54583,390500000.0
2005-01-27 08:10:00,1.54585,1.54602,1.54563,1.54588,198299999.0
2005-01-27 08:11:00,1.54597,1.5461,1.54584,1.54596,315799999.0
2005-01-27 08:12:00,1.54599,1.54613,1.54588,1.54613,158200000.0
2005-01-27 08:13:00,1.54608,1.54615,1.54591,1.54605,257300003.0
2005-01-27 08:14:00,1.54599,1.54615,1.54588,1.54603,347999996.0
2005-01-27 08:15:00,1.54585,1.54592,1.54564,1.54576,367099999.0
2005-01-27 08:16:00,1.54584,1.5461,1.54584,1.5461,88699998.0
2005-01-27 08:17:00,1.54605,1.54605,1.5459,1.5459,69500000.0
2005-01-27 08:18:00,1.54588,1.546,1.54565,1.54574,242500002.0
2005-01-27 08:19:00,1.54608,1.54615,1.54592,1.54615,243399999.0
2005-01-27 08:20:00,1.54607,1.54615,1.54594,1.5461,263699998.0
2005-01-27 08:21:00,1.54601,1.54612,1.54587,1.54603,336599995.0
2005-01-27 08:22:00,1.54576,1.54592,1.54569,1.54571,139900001.0
2005-01-27 08:23:00,1.54583,1.54593,1.54559,1.5457,186800001.0
2005-01-27 08:24:00,1.54563,1.54591,1.54561,1.5458,375700006.0
2005-01-27 08:25:00,1.54586,1.54598,1.54573,1.54598,257600000.0
2005-01-27 08:26:00,1.54594,1.54602,1.54576,1.54583,273300004.0
2005-01-27 08:27:00,1.54577,1.54607,1.54563,1.54597,117599999.0
2005-01-27 08:28:00,1.54605,1.54608,1.54582,1.54582,222699998.0
2005-01-27 08:29:00,1.5459,1.54603,1.54581,1.54588,208500002.0
2005-01-27 08:30:00,1.54609,1.54611,1.54587,1.54611,235300000.0
2005-01-27 08:31:00,1.54587,1.54614,1.54587,1.54607,410700002.0
2005-01-27 08:32:00,1.54566,1.54588,1.54565,1.54569,461899999.0
2005-01-27 08:33:00,1.5461,1.5461,1.54585,1.54593,151500001.0
2005-01-27 08:34:00,1.5461,1.54615,1.546,1.546,215600001.0
2005-01-27 08:35:00,1.54615,1.54615,1.54586,1.54597,275500006.0
2005-01-27 08:36:00,1.54589,1.54598,1.54571,1.54591,236800002.0
2005-01-27 08:37:00,1.54587,1.54587,1.54566,1.54576,264000000.0
2005-01-27 08:38:00,1.54575,1.54587,1.54571,1.54571,385100002.0
2005-01-27 08:39:00,1.54591,1.54591,1.54566,1.54575,405099991.0
2005-01-27 08:40:00,1.54568,1.54574,1.54558,1.54563,139000000.0
2005-01-27 08:41:00,1.54567,1.54575,1.54552,1.5457,428499997.0
2005-01-27 08:42:00,1.54556,1.54569,1.54548,1.54562,319300000.0
2005-01-27 08:43:00,1.54571,1.54573,1.5455,1.5457,560199999.0
2005-01-27 08:44:00,1.54542,1.54588,1.54529,1.54572,173200000.0
2005-01-27 08:45:00,1.5458,1.54599,1.54561,1.54589,283000000.0
2005-01-27 08:46:00,1.54587,1.54599,1.54573,1.54575,336600002.0
2005-01-27 08:47:00,1.54598,1.54607,1.54581,1.54591,478500001.0
2005-01-27 08:48:00,1.54605,1.54612,1.54573,1.54601,197600000.0
2005-01-27 08:49:00,1.5458,1.54602,1.54572,1.54599,343000003.0
2005-01-27 08:50:00,1.54593,1.54605,1.54584,1.54598,151199998.0
2005-01-27 08:51:00,1.5459,1.54626,1.54583,1.54583,335900003.0
2005-01-27 08:52:00,1.54635,1.54653,1.54612,1.54619,406899995.0
2005-01-27 08:53:00,1.54661,1.54672,1.54613,1.54635,294099999.0
2005-01-27 08:54:00,1.5466,1.54694,1.5466,1.54671,297599999.0
2005-01-27 08:55:00,1.54685,1.54699,1.54643,1.54672,379700001.0
2005-01-27 08:56:00,1.5468,1.5468,1.54647,1.54656,187900002.0
2005-01-27 08:57:00,1.54692,1.54694,1.54675,1.54678,380200001.0
2005-01-27 08:58:00,1.54657,1.54679,1.54608,1.54608,268799996.0
2005-01-27 08:59:00,1.54662,1.54683,1.54654,1.5466,407800002.0
2005-01-27 09:00:00,1.5469,1.54699,1.54663,1.54665,224400001.0
2005-01-27 09:01:00,1.54668,1.54668,1.54643,1.54644,166099997.0
2005-01-27 09:02:00,1.54653,1.54672,1.54653,1.54672,172799999.0
2005-01-27 09:03:00,1.54661,1.54661,1.54631,1.54652,164900000.0
2005-01-27 09:04:00,1.54641,1.54644,1.54627,1.54637,292799996.0
2005-01-27 09:05:00,1.54645,1.5465,1.5463,1.54636,309199999.0
2005-01-27 09:06:00,1.54645,1.54662,1.54637,1.54647,298299999.0
2005-01-27 09:07:00,1.54664,1.54664,1.54641,1.54649,180600001.0
2005-01-27 09:08:00,1.54656,1.54662,1.54648,1.5465,159100002.0
2005-01-27 09:09:00,1.54661,1.54661,1.54626,1.54637,311599996.0
2005-01-27 09:10:00,1.54652,1.54652,1.54634,1.54649,360599995.0
2005-01-27 09:11:00,1.54627,1.54643,1.54617,1.54624,192799999.0
2005-01-27 09:12:00,1.54638,1.54655,1.54632,1.5465,364300002.0
2005-01-27 09:13:00,1.54646,1.54662,1.54641,1.54654,241599999.0
2005-01-27 09:14:00,1.54648,1.54661,1.54638,1.54651,347200001.0
2005-01-27 09:15:00,1.5464,1.54658,1.54636,1.5465,548500000.0
2005-01-27 09:16:00,1.54653,1.54662,1.54642,1.54651,380600000.0
2005-01-27 09:17:00,1.54655,1.54664,1.54635,1.5465,189999997.0
2005-01-27 09:18:00,1.54669,1.54669,1.5466,1.5466,53600000.0
2005-01-27 09:19:00,1.54654,1.54656,1.54634,1.54634,162300001.0
2005-01-27 09:20:00,1.54634,1.54654,1.54625,1.54644,376100002.0
2005-01-27 09:21:00,1.54646,1.5467,1.5464,1.54652,372500004.0
2005-01-27 09:22:00,1.54649,1.54661,1.54639,1.54651,245600001.0
2005-01-27 09:23:00,1.54647,1.54656,1.54639,1.54652,141900002.0
2005-01-27 09:24:00,1.54638,1.54656,1.54638,1.54652,295600003.0
2005-01-27 09:25:00,1.54649,1.5466,1.54637,1.54649,205699998.0
2005-01-27 09:26:00,1.54671,1.54671,1.54657,1.54657,39200000.0
2005-01-27 09:27:00,1.54646,1.54668,1.54635,1.54668,267000001.0
2005-01-27 09:28:00,1.54653,1.54661,1.5463,1.54645,258100003.0
2005-01-27 09:29:00,1.54647,1.54663,1.54645,1.54661,156200002.0
2005-01-27 09:30:00,1.54675,1.5469,1.54666,1.54677,393399997.0
2005-01-27 09:31:00,1.54669,1.54687,1.54669,1.54687,267999998.0
2005-01-27 09:32:00,1.54664,1.54682,1.5466,1.5466,109400000.0
2005-01-27 09:33:00,1.54663,1.54672,1.54647,1.54661,254799999.0
2005-01-27 09:34:00,1.54663,1.54673,1.54648,1.54648,363400005.0
2005-01-27 09:35:00,1.54659,1.5467,1.54656,1.54667,378999997.0
2005-01-27 09:36:00,1.54647,1.54669,1.54646,1.54648,241000000.0
2005-01-27 09:37:00,1.54666,1.54672,1.54659,1.54667,46400000.0
2005-01-27 09:38:00,1.54664,1.54674,1.5464,1.54661,218900000.0
2005-01-27 09:39:00,1.54662,1.5467,1.54639,1.54646,185299999.0
2005-01-27 09:40:00,1.5466,1.54668,1.54648,1.54654,273999997.0
2005-01-27 09:41:00,1.54652,1.54652,1.54618,1.54618,310100002.0
2005-01-27 09:42:00,1.54633,1.54633,1.5461,1.5461,133500000.0
2005-01-27 09:43:00,1.54612,1.54631,1.54605,1.54619,266600003.0
2005-01-27 09:44:00,1.54608,1.54622,1.54599,1.54617,277400006.0
2005-01-27 09:45:00,1.54595,1.54607,1.54584,1.54589,292300002.0
2005-01-27 09:46:00,1.54597,1.5461,1.54588,1.546,321900004.0
2005-01-27 09:47:00,1.54606,1.54625,1.54589,1.54596,256600003.0
2005-01-27 09:48:00,1.54605,1.54608,1.54585,1.5459,488500001.0
2005-01-27 09:49:00,1.54573,1.54586,1.5456,1.54566,149500002.0
2005-01-27 09:50:00,1.54554,1.54562,1.54517,1.54546,278500003.0
2005-01-27 09:51:00,1.54561,1.54561,1.54528,1.54532,130399997.0
2005-01-27 09:52:00,1.54529,1.54544,1.54519,1.54524,155100000.0
2005-01-27 09:53:00,1.54548,1.54566,1.54544,1.5456,338600003.0
2005-01-27 09:54:00,1.54564,1.54583,1.54558,1.54569,320300003.0
2005-01-27 09:55:00,1.54577,1.54589,1.54552,1.54582,363600002.0
2005-01-27 09:56:00,1.5458,1.5458,1.54557,1.54563,201400000.0
2005-01-27 09:57:00,1.54583,1.54583,1.54564,1.54564,179200000.0
2005-01-27 09:58:00,1.54583,1.54589,1.54569,1.54578,474299994.0
2005-01-27 09:59:00,1.54583,1.54609,1.54578,1.54591,317300002.0
2005-01-27 10:00:00,1.5459,1.54607,1.54563,1.54574,201700000.0
2005-01-27 10:01:00,1.54582,1.54582,1.5456,1.54568,296699998.0
2005-01-27 10:02:00,1.54577,1.54585,1.54552,1.54569,386000004.0
2005-01-27 10:03:00,1.54578,1.54588,1.54576,1.54588,193199998.0
2005-01-27 10:04:00,1.54577,1.54614,1.54561,1.54568,345700001.0
2005-01-27 10:05:00,1.5459,1.5461,1.54585,1.54585,258200000.0
2005-01-27 10:06:00,1.54605,1.5463,1.54605,1.54613,344500005.0
2005-01-27 10:07:00,1.54635,1.54651,1.54619,1.54651,306500002.0
2005-01-27 10:08:00,1.54648,1.54675,1.54648,1.54664,373399999.0
2005-01-27 10:09:00,1.54657,1.54669,1.54642,1.54647,266300001.0
2005-01-27 10:10:00,1.54637,1.54649,1.54624,1.54637,187800000.0
2005-01-27 10:11:00,1.54632,1.54659,1.54632,1.54641,261500000.0
2005-01-27 10:12:00,1.54641,1.54654,1.54624,1.54637,252100000.0
2005-01-27 10:13:00,1.54645,1.54659,1.54637,1.54641,266800001.0
2005-01-27 10:14:00,1.54647,1.54656,1.54637,1.54655,342100000.0
2005-01-27 10:15:00,1.54656,1.54664,1.54647,1.54659,327500004.0
2005-01-27 10:16:00,1.54656,1.54665,1.54646,1.5466,320100000.0
2005-01-27 10:17:00,1.54671,1.54681,1.54652,1.54652,389299999.0
2005-01-27 10:18:00,1.54656,1.54681,1.54656,1.54656,275500006.0
2005-01-27 10:19:00,1.54677,1.54696,1.54677,1.54695,174000003.0
2005-01-27 10:20:00,1.54695,1.54695,1.54675,1.54679,265100004.0
2005-01-27 10:21:00,1.54674,1.54701,1.54674,1.54689,229300002.0
2005-01-27 10:22:00,1.54699,1.54702,1.54684,1.54699,268099998.0
2005-01-27 10:23:00,1.54697,1.54702,1.5468,1.54693,270600002.0
2005-01-27 10:24:00,1.547,1.54706,1.54682,1.54698,223300000.0
2005-01-27 10:25:00,1.5471,1.54721,1.54686,1.54686,462299997.0
2005-01-27 10:26:00,1.54717,1.54728,1.54697,1.54709,464100006.0
2005-01-27 10:27:00,1.54722,1.5473,1.54713,1.54717,333600000.0
2005-01-27 10:28:00,1.54712,1.5472,1.54699,1.54713,227900000.0
2005-01-27 10:29:00,1.54706,1.54706,1.54685,1.54694,223400001.0
2005-01-27 10:30:00,1.54692,1.5472,1.54685,1.54711,339699999.0
2005-01-27 10:31:00,1.54706,1.54718,1.54692,1.54702,289400002.0
2005-01-27 10:32:00,1.54717,1.54717,1.54683,1.54683,374500001.0
2005-01-27 10:33:00,1.54694,1.54702,1.54676,1.54692,274899999.0
2005-01-27 10:34:00,1.54673,1.54687,1.54662,1.54675,319499996.0
2005-01-27 10:35:00,1.54675,1.54696,1.54665,1.54674,313100001.0
2005-01-27 10:36:00,1.54674,1.54691,1.54669,1.5467,254800001.0
2005-01-27 10:37:00,1.54664,1.54674,1.54653,1.5467,235199998.0
2005-01-27 10:38:00,1.54672,1.54679,1.54655,1.54659,229199998.0
2005-01-27 10:39:00,1.5468,1.54684,1.54669,1.54674,320800002.0
2005-01-27 10:40:00,1.54656,1.54678,1.54651,1.54677,280300000.0
2005-01-27 10:41:00,1.54681,1.54697,1.54664,1.54664,332400001.0
2005-01-27 10:42:00,1.54674,1.54685,1.54663,1.54678,349800000.0
2005-01-27 10:43:00,1.54687,1.54697,1.54651,1.54694,360299998.0
2005-01-27 10:44:00,1.5469,1.54702,1.5468,1.5468,278499998.0
2005-01-27 10:45:00,1.5469,1.54696,1.54674,1.54679,214199997.0
2005-01-27 10:46:00,1.5467,1.54695,1.54667,1.54681,390900003.0
2005-01-27 10:47:00,1.5469,1.5469,1.5466,1.5466,136600000.0
2005-01-27 10:48:00,1.54688,1.54718,1.54671,1.54694,523199996.0
2005-01-27 10:49:00,1.54692,1.54704,1.54675,1.54683,271500001.0
2005-01-27 10:50:00,1.54672,1.54687,1.5466,1.54677,377900003.0
2005-01-27 10:51:00,1.54671,1.54693,1.54656,1.54684,342600004.0
2005-01-27 10:52:00,1.54673,1.5469,1.54662,1.5468,291500000.0
2005-01-27 10:53:00,1.54677,1.54693,1.54672,1.54693,154399999.0
2005-01-27 10:54:00,1.54696,1.54726,1.54696,1.54718,354600003.0
2005-01-27 10:55:00,1.54717,1.54731,1.54704,1.5471,300800000.0
2005-01-27 10:56:00,1.54723,1.54733,1.547,1.54715,286600001.0
2005-01-27 10:57:00,1.54722,1.54729,1.54698,1.54708,277500000.0
2005-01-27 10:58:00,1.54701,1.54708,1.54688,1.54695,174000001.0
2005-01-27 10:59:00,1.54702,1.54702,1.54673,1.54685,200499998.0
2005-01-27 11:00:00,1.54696,1.54699,1.54671,1.54671,390899998.0
2005-01-27 11:01:00,1.54684,1.547,1.5468,1.54689,251299997.0
2005-01-27 11:02:00,1.54691,1.54698,1.54685,1.54697,280500001.0
2005-01-27 11:03:00,1.54684,1.54697,1.54665,1.54673,249000003.0
2005-01-27 11:04:00,1.54661,1.54688,1.54659,1.54675,261500000.0
2005-01-27 11:05:00,1.54681,1.54687,1.54669,1.54679,251599997.0
2005-01-27 11:06:00,1.5469,1.5469,1.54662,1.54683,245800005.0
2005-01-27 11:07:00,1.54685,1.54692,1.54673,1.54681,118399999.0
2005-01-27 11:08:00,1.54668,1.54687,1.5466,1.54687,429499999.0
2005-01-27 11:09:00,1.54684,1.54699,1.54678,1.54695,384000007.0
2005-01-27 11:10:00,1.54679,1.5469,1.54673,1.54687,308299997.0
2005-01-27 11:11:00,1.54683,1.54691,1.54677,1.54684,80600001.0
2005-01-27 11:12:00,1.54671,1.54685,1.54665,1.5468,393900009.0
2005-01-27 11:13:00,1.54675,1.54688,1.54672,1.54687,332500003.0
2005-01-27 11:14:00,1.54675,1.54694,1.54675,1.54689,337300001.0
2005-01-27 11:15:00,1.54675,1.54688,1.54664,1.54678,262800006.0
2005-01-27 11:16:00,1.54679,1.54685,1.54669,1.54671,325900004.0
2005-01-27 11:17:00,1.54667,1.54691,1.54666,1.54686,178099999.0
2005-01-27 11:18:00,1.54688,1.54694,1.54678,1.54687,276899999.0
2005-01-27 11:19:00,1.54677,1.54694,1.54673,1.54694,287899998.0
2005-01-27 11:20:00,1.54693,1.54702,1.54681,1.54684,391800002.0
2005-01-27 11:21:00,1.54696,1.54703,1.54674,1.54687,131400000.0
2005-01-27 11:22:00,1.54686,1.54686,1.54658,1.54676,311500002.0
2005-01-27 11:23:00,1.5466,1.54682,1.54654,1.54667,203499999.0
2005-01-27 11:24:00,1.54667,1.54688,1.54655,1.54669,431300002.0
2005-01-27 11:25:00,1.54665,1.5468,1.54651,1.54669,189300001.0
2005-01-27 11:26:00,1.54655,1.54671,1.54655,1.54667,177300002.0
2005-01-27 11:27:00,1.54654,1.54676,1.54654,1.54669,377300005.0
2005-01-27 11:28:00,1.5467,1.5468,1.54656,1.54656,214200002.0
2005-01-27 11:29:00,1.54663,1.54678,1.54645,1.54652,348699999.0
2005-01-27 11:30:00,1.54645,1.54661,1.54625,1.54638,326299998.0
2005-01-27 11:31:00,1.5464,1.54667,1.5464,1.5466,263899996.0
2005-01-27 11:32:00,1.54663,1.54667,1.54647,1.54651,424999998.0
2005-01-27 11:33:00,1.54667,1.54667,1.54649,1.54659,420999999.0
2005-01-27 11:34:00,1.54653,1.54667,1.54638,1.54651,537600001.0
2005-01-27 11:35:00,1.54643,1.54659,1.54634,1.54643,279799999.0
2005-01-27 11:36:00,1.54643,1.54644,1.54625,1.54631,250399997.0
2005-01-27 11:37:00,1.5464,1.54656,1.54628,1.54636,359600003.0
2005-01-27 11:38:00,1.54653,1.54662,1.54637,1.54647,194000002.0
2005-01-27 11:39:00,1.54643,1.54659,1.54633,1.54641,330199998.0
2005-01-27 11:40:00,1.54647,1.54661,1.54634,1.54642,395400004.0
2005-01-27 11:41:00,1.5464,1.54654,1.54631,1.54647,473799999.0
2005-01-27 11:42:00,1.54639,1.54652,1.54624,1.54643,168200000.0
2005-01-27 11:43:00,1.54647,1.54654,1.54633,1.54633,332199999.0
2005-01-27 11:44:00,1.54642,1.54655,1.54634,1.54651,261600002.0
2005-01-27 11:45:00,1.54651,1.54664,1.54642,1.54644,293000002.0
2005-01-27 11:46:00,1.54662,1.54662,1.54632,1.54632,105800001.0
2005-01-27 11:47:00,1.54646,1.54661,1.54634,1.54646,205400002.0
2005-01-27 11:48:00,1.54658,1.54667,1.54636,1.54644,445500000.0
2005-01-27 11:49:00,1.5465,1.54668,1.54634,1.54644,314900001.0
2005-01-27 11:50:00,1.54659,1.54673,1.54658,1.54664,359700003.0
2005-01-27 11:51:00,1.54649,1.5466,1.54636,1.54658,438099998.0
2005-01-27 11:52:00,1.54654,1.54671,1.54641,1.54663,387799999.0
2005-01-27 11:53:00,1.54663,1.54677,1.54659,1.54667,406600002.0
2005-01-27 11:54:00,1.54662,1.54662,1.54632,1.54632,356200004.0
2005-01-27 11:55:00,1.54641,1.54659,1.54625,1.54641,357499997.0
2005-01-27 11:56:00,1.54657,1.54659,1.54644,1.54653,244500002.0
2005-01-27 11:57:00,1.54638,1.54661,1.54638,1.54657,283500000.0
2005-01-27 11:58:00,1.54657,1.54661,1.54645,1.54645,387000001.0
2005-01-27 11:59:00,1.54628,1.54643,1.54612,1.54623,273299994.0
2005-01-27 12:00:00,1.54616,1.54626,1.54595,1.54608,270399997.0
2005-01-27 12:01:00,1.54594,1.5461,1.54589,1.54599,365499996.0
2005-01-27 12:02:00,1.54602,1.54607,1.54528,1.54539,362100006.0
2005-01-27 12:03:00,1.54542,1.54555,1.54519,1.54519,278000000.0
2005-01-27 12:04:00,1.54514,1.54523,1.54495,1.5451,243699999.0
2005-01-27 12:05:00,1.54522,1.54548,1.54519,1.54523,427400001.0
2005-01-27 12:06:00,1.54543,1.54557,1.54512,1.54525,201499999.0
2005-01-27 12:07:00,1.54516,1.54546,1.54515,1.54536,300800000.0
2005-01-27 12:08:00,1.54547,1.54547,1.54512,1.54514,261300001.0
2005-01-27 12:09:00,1.54547,1.54548,1.54524,1.54542,270299999.0
2005-01-27 12:10:00,1.54542,1.54551,1.54514,1.5453,136699999.0
2005-01-27 12:11:00,1.54539,1.54541,1.5451,1.54522,321300004.0
2005-01-27 12:12:00,1.54516,1.54528,1.54509,1.5452,300599997.0
2005-01-27 12:13:00,1.54518,1.5454,1.54516,1.54531,230899997.0
2005-01-27 12:14:00,1.54531,1.54547,1.54512,1.54533,276700000.0
2005-01-27 12:15:00,1.5454,1.54543,1.54522,1.54532,293400004.0
2005-01-27 12:16:00,1.54539,1.54566,1.54533,1.54553,299499999.0
2005-01-27 12:17:00,1.54559,1.54571,1.54551,1.54558,262100001.0
2005-01-27 12:18:00,1.54547,1.54563,1.54546,1.54559,367999998.0
2005-01-27 12:19:00,1.54557,1.54569,1.54557,1.54569,50399999.0
2005-01-27 12:20:00,1.54568,1.54568,1.5455,1.54559,163000000.0
2005-01-27 12:21:00,1.54552,1.54558,1.54539,1.54551,95500000.0
2005-01-27 12:22:00,1.54552,1.5456,1.5454,1.54551,416300007.0
2005-01-27 12:23:00,1.54551,1.54566,1.54532,1.54546,308500003.0
2005-01-27 12:24:00,1.54544,1.54561,1.54544,1.54557,263800002.0
2005-01-27 12:25:00,1.54557,1.5457,1.54537,1.54548,417499999.0
2005-01-27 12:26:00,1.54548,1.54569,1.54548,1.54553,368199994.0
2005-01-27 12:27:00,1.54555,1.54573,1.54553,1.54572,410100004.0
2005-01-27 12:28:00,1.54536,1.54579,1.54536,1.54542,338300000.0
2005-01-27 12:29:00,1.54546,1.54546,1.54519,1.54519,219100002.0
2005-01-27 12:30:00,1.5455,1.54556,1.54529,1.54532,315600000.0
2005-01-27 12:31:00,1.54546,1.54554,1.54535,1.5455,232299999.0
2005-01-27 12:32:00,1.54545,1.54545,1.5452,1.54526,354599998.0
2005-01-27 12:33:00,1.54548,1.54564,1.54541,1.54555,186100000.0
2005-01-27 12:34:00,1.54565,1.54575,1.54557,1.54575,445799996.0
2005-01-27 12:35:00,1.5455,1.54572,1.54535,1.54555,279000003.0
2005-01-27 12:36:00,1.54572,1.54572,1.54553,1.54553,80599998.0
2005-01-27 12:37:00,1.54559,1.54586,1.54559,1.54586,241199999.0
2005-01-27 12:38:00,1.54576,1.54579,1.54548,1.54548,389600004.0
2005-01-27 12:39:00,1.54551,1.54576,1.54551,1.54551,317600002.0
2005-01-27 12:40:00,1.54568,1.54568,1.54533,1.5454,122500000.0
2005-01-27 12:41:00,1.54555,1.54555,1.54524,1.54524,146300002.0
2005-01-27 12:42:00,1.54536,1.54549,1.54529,1.5454,109900000.0
2005-01-27 12:43:00,1.54546,1.54558,1.54536,1.54544,327499997.0
2005-01-27 12:44:00,1.54543,1.54565,1.54541,1.54543,329399995.0
2005-01-27 12:45:00,1.54541,1.54557,1.54538,1.54548,469400001.0
2005-01-27 12:46:00,1.54546,1.54563,1.54539,1.54554,369800002.0
2005-01-27 12:47:00,1.54535,1.54562,1.54535,1.54562,263099998.0
2005-01-27 12:48:00,1.54549,1.54578,1.54549,1.54575,359900000.0
2005-01-27 12:49:00,1.5458,1.54595,1.54568,1.54587,301200001.0
2005-01-27 12:50:00,1.54588,1.54598,1.54572,1.54585,381800003.0
2005-01-27 12:51:00,1.54586,1.54593,1.54579,1.54582,282199999.0
2005-01-27 12:52:00,1.54575,1.54605,1.54553,1.54578,459600000.0
2005-01-27 12:53:00,1.54583,1.54588,1.54558,1.54581,282600002.0
2005-01-27 12:54:00,1.54579,1.54599,1.54579,1.54593,150600002.0
2005-01-27 12:55:00,1.54598,1.54598,1.54585,1.54587,85599999.0
2005-01-27 12:56:00,1.54578,1.5461,1.54578,1.54594,393800006.0
2005-01-27 12:57:00,1.54581,1.54616,1.54581,1.54616,299100001.0
2005-01-27 12:58:00,1.54609,1.54631,1.54608,1.5462,286599999.0
2005-01-27 12:59:00,1.54628,1.54641,1.54615,1.54618,246100002.0
2005-01-27 13:00:00,1.54622,1.54627,1.54594,1.54594,173100001.0
2005-01-27 13:01:00,1.54603,1.54618,1.546,1.546,383200000.0
2005-01-27 13:02:00,1.54607,1.54617,1.54586,1.54602,280699996.0
2005-01-27 13:03:00,1.54617,1.54617,1.54596,1.54617,337300004.0
2005-01-27 13:04:00,1.54606,1.54615,1.54585,1.54597,219100001.0
2005-01-27 13:05:00,1.54613,1.54623,1.54596,1.54598,356499997.0
2005-01-27 13:06:00,1.54598,1.54621,1.54598,1.54621,250099996.0
2005-01-27 13:07:00,1.54608,1.54622,1.54585,1.54597,331300002.0
2005-01-27 13:08:00,1.5461,1.54627,1.54591,1.54605,377299996.0
2005-01-27 13:09:00,1.54607,1.54626,1.54607,1.54622,216300004.0
2005-01-27 13:10:00,1.54604,1.54631,1.54604,1.5462,229599999.0
2005-01-27 13:11:00,1.54617,1.54625,1.54609,1.54618,46500000.0
2005-01-27 13:12:00,1.5462,1.5462,1.54598,1.54604,257900006.0
2005-01-27 13:13:00,1.54617,1.5462,1.54601,1.54609,263999998.0
2005-01-27 13:14:00,1.54608,1.5462,1.54602,1.5462,137900002.0
2005-01-27 13:15:00,1.54613,1.54622,1.54602,1.54612,212000003.0
2005-01-27 13:16:00,1.54613,1.54622,1.546,1.54601,290099997.0
2005-01-27 13:17:00,1.54614,1.5463,1.54601,1.54627,368700002.0
2005-01-27 13:18:00,1.54606,1.54636,1.54605,1.54616,356899997.0
2005-01-27 13:19:00,1.54625,1.54625,1.5461,1.5461,36699999.0
2005-01-27 13:20:00,1.54632,1.54632,1.54618,1.54618,205399999.0
2005-01-27 13:21:00,1.54637,1.54641,1.54624,1.54624,146600000.0
2005-01-27 13:22:00,1.54636,1.54643,1.54622,1.54637,361200003.0
2005-01-27 13:23:00,1.54632,1.54641,1.54604,1.54621,163900001.0
2005-01-27 13:24:00,1.54627,1.54638,1.54612,1.54629,354900003.0
2005-01-27 13:25:00,1.54635,1.54637,1.5461,1.54617,507100007.0
2005-01-27 13:26:00,1.54625,1.54645,1.54616,1.5463,331799993.0
2005-01-27 13:27:00,1.54619,1.54643,1.54619,1.54635,406700003.0
2005-01-27 13:28:00,1.54628,1.5464,1.54615,1.54632,254400003.0
2005-01-27 13:29:00,1.54619,1.54641,1.54619,1.54636,162700000.0
2005-01-27 13:30:00,1.54634,1.5465,1.54627,1.5464,345999994.0
2005-01-27 13:31:00,1.54639,1.54651,1.54632,1.54642,361299999.0
2005-01-27 13:32:00,1.54633,1.54647,1.54625,1.54632,193399998.0
2005-01-27 13:33:00,1.54638,1.54642,1.54611,1.54627,399000004.0
2005-01-27 13:34:00,1.54637,1.54639,1.54616,1.54627,271000000.0
2005-01-27 13:35:00,1.54627,1.54641,1.54618,1.54628,311600002.0
2005-01-27 13:36:00,1.5464,1.5465,1.54627,1.54627,196700002.0
2005-01-27 13:37:00,1.54627,1.54643,1.54624,1.54633,323000002.0
2005-01-27 13:38:00,1.54619,1.54632,1.5461,1.54621,253300002.0
2005-01-27 13:39:00,1.54619,1.54627,1.54604,1.54614,233000004.0
2005-01-27 13:40:00,1.5461,1.5463,1.54609,1.54626,373100000.0
2005-01-27 13:41:00,1.54607,1.54623,1.54593,1.54607,31700000.0
2005-01-27 13:42:00,1.54606,1.54623,1.54604,1.54612,270800001.0
2005-01-27 13:43:00,1.54609,1.54624,1.54608,1.54619,221899996.0
2005-01-27 13:44:00,1.54608,1.54623,1.54592,1.5461,260800003.0
2005-01-27 13:45:00,1.54596,1.54609,1.54596,1.54608,70200002.0
2005-01-27 13:46:00,1.54601,1.54611,1.54592,1.54605,230200001.0
2005-01-27 13:47:00,1.54595,1.54607,1.54574,1.54592,374700003.0
2005-01-27 13:48:00,1.54601,1.54611,1.54583,1.54608,409000005.0
2005-01-27 13:49:00,1.54606,1.54613,1.54597,1.54604,177500002.0
2005-01-27 13:50:00,1.54608,1.54619,1.54598,1.54601,326100003.0
2005-01-27 13:51:00,1.54614,1.5462,1.54591,1.54594,267399997.0
2005-01-27 13:52:00,1.54594,1.54606,1.54594,1.54606,29600000.0
2005-01-27 13:53:00,1.54615,1.54615,1.54594,1.54594,198899998.0
2005-01-27 13:54:00,1.54611,1.54616,1.54589,1.54608,339200003.0
2005-01-27 13:55:00,1.54615,1.54615,1.54596,1.54599,386899998.0
2005-01-27 13:56:00,1.5461,1.5462,1.54597,1.54618,306999999.0
2005-01-27 13:57:00,1.546,1.54622,1.54587,1.54593,349800002.0
2005-01-27 13:58:00,1.54603,1.54603,1.54587,1.54587,140200000.0
2005-01-27 13:59:00,1.54607,1.54607,1.54584,1.54605,302300003.0
2005-01-27 14:00:00,1.54603,1.5461,1.54582,1.54587,296400002.0
2005-01-27 14:01:00,1.54584,1.54605,1.54579,1.54595,377200003.0
2005-01-27 14:02:00,1.54601,1.54615,1.54594,1.54615,415100001.0
2005-01-27 14:03:00,1.54568,1.54611,1.54568,1.54609,285100002.0
2005-01-27 14:04:00,1.54615,1.54616,1.54594,1.546,284499995.0
2005-01-27 14:05:00,1.54606,1.54612,1.54604,1.54608,112999999.0
2005-01-27 14:06:00,1.54603,1.54614,1.54592,1.54611,317200002.0
2005-01-27 14:07:00,1.54594,1.54609,1.54583,1.54609,371099999.0
2005-01-27 14:08:00,1.54591,1.54606,1.54579,1.5459,182300002.0
2005-01-27 14:09:00,1.54609,1.54615,1.54584,1.54584,175400000.0
2005-01-27 14:10:00,1.54597,1.54614,1.54594,1.54608,214200004.0
2005-01-27 14:11:00,1.54613,1.54623,1.54605,1.54605,297699999.0
2005-01-27 14:12:00,1.54606,1.54629,1.54603,1.54626,355900002.0
2005-01-27 14:13:00,1.54647,1.54662,1.54642,1.5466,307800001.0
2005-01-27 14:14:00,1.54667,1.54669,1.54648,1.54661,387500000.0
2005-01-27 14:15:00,1.54646,1.54671,1.54646,1.5466,401000003.0
2005-01-27 14:16:00,1.54655,1.5467,1.54654,1.54657,171700000.0
2005-01-27 14:17:00,1.54668,1.54668,1.54645,1.54651,209100002.0
2005-01-27 14:18:00,1.5466,1.54674,1.54652,1.54663,337699999.0
2005-01-27 14:19:00,1.54659,1.54665,1.54645,1.5466,281000003.0
2005-01-27 14:20:00,1.5466,1.54665,1.54634,1.54665,347899999.0
2005-01-27 14:21:00,1.54663,1.54663,1.54643,1.54644,461899994.0
2005-01-27 14:22:00,1.54649,1.54664,1.54645,1.54653,378200001.0
2005-01-27 14:23:00,1.54658,1.54668,1.54637,1.54644,376599994.0
2005-01-27 14:24:00,1.54657,1.54682,1.54657,1.54666,393999996.0
2005-01-27 14:25:00,1.54665,1.54665,1.54647,1.54647,283700003.0
2005-01-27 14:26:00,1.54664,1.54681,1.54657,1.54664,202300001.0
2005-01-27 14:27:00,1.54662,1.5467,1.54639,1.54653,344400003.0
2005-01-27 14:28:00,1.54652,1.54658,1.54635,1.54642,269399999.0
2005-01-27 14:29:00,1.5465,1.54663,1.54643,1.54657,361299996.0
2005-01-27 14:30:00,1.54657,1.54658,1.54633,1.54633,438199998.0
2005-01-27 14:31:00,1.5466,1.54664,1.54631,1.54646,182099999.0
2005-01-27 14:32:00,1.5465,1.54658,1.54633,1.54652,307600000.0
2005-01-27 14:33:00,1.54648,1.54669,1.54648,1.54658,262400000.0
2005-01-27 14:34:00,1.54655,1.54665,1.54644,1.54655,143900001.0
2005-01-27 14:35:00,1.54657,1.54667,1.54613,1.54613,455900000.0
2005-01-27 14:36:00,1.5465,1.54659,1.54634,1.5465,175200000.0
2005-01-27 14:37:00,1.54662,1.54673,1.54654,1.54662,396399997.0
2005-01-27 14:38:00,1.54662,1.5467,1.54647,1.54648,152000001.0
2005-01-27 14:39:00,1.54644,1.54651,1.54625,1.54632,187999999.0
2005-01-27 14:40:00,1.54639,1.54649,1.54624,1.54635,195700003.0
2005-01-27 14:41:00,1.54648,1.54648,1.54634,1.54634,116200000.0
2005-01-27 14:42:00,1.54652,1.54652,1.54596,1.54616,420799997.0
2005-01-27 14:43:00,1.54623,1.54644,1.54614,1.54632,410400000.0
2005-01-27 14:44:00,1.54626,1.54639,1.54608,1.54619,253300003.0
2005-01-27 14:45:00,1.54621,1.54626,1.54606,1.54616,178500000.0
2005-01-27 14:46:00,1.54605,1.54605,1.54581,1.54581,31200000.0
2005-01-27 14:47:00,1.54573,1.54585,1.5456,1.54575,463000008.0
2005-01-27 14:48:00,1.54584,1.54597,1.54559,1.54569,387300001.0
2005-01-27 14:49:00,1.5457,1.54576,1.54548,1.54548,185700000.0
2005-01-27 14:50:00,1.5456,1.54574,1.5455,1.54559,266600000.0
2005-01-27 14:51:00,1.54568,1.54586,1.54559,1.54567,231900002.0
2005-01-27 14:52:00,1.54583,1.54589,1.54565,1.54573,419900000.0
2005-01-27 14:53:00,1.54583,1.54598,1.54567,1.54577,178900000.0
2005-01-27 14:54:00,1.54569,1.54583,1.54569,1.54576,76300000.0
2005-01-27 14:55:00,1.54564,1.54583,1.54555,1.54565,245499999.0
2005-01-27 14:56:00,1.54573,1.54579,1.5456,1.5456,367600003.0
2005-01-27 14:57:00,1.54577,1.5459,1.54571,1.54579,205500003.0
2005-01-27 14:58:00,1.54592,1.54594,1.54573,1.54582,355800004.0
2005-01-27 14:59:00,1.5458,1.54593,1.54568,1.54586,212500000.0
2005-01-27 15:00:00,1.54592,1.54604,1.5459,1.546,225300000.0
2005-01-27 15:01:00,1.54596,1.54601,1.54575,1.54575,325200005.0
2005-01-27 15:02:00,1.54595,1.54597,1.54582,1.54582,252100004.0
2005-01-27 15:03:00,1.54588,1.54589,1.54571,1.54571,335599996.0
2005-01-27 15:04:00,1.54582,1.54587,1.54566,1.54572,185600000.0
2005-01-27 15:05:00,1.54581,1.54597,1.54563,1.54587,296400000.0
2005-01-27 15:06:00,1.54583,1.54605,1.54573,1.54588,335999998.0
2005-01-27 15:07:00,1.54596,1.54614,1.54593,1.54594,247199999.0
2005-01-27 15:08:00,1.5461,1.5461,1.54577,1.54577,118999998.0
2005-01-27 15:09:00,1.54612,1.54669,1.54612,1.54663,366799997.0
2005-01-27 15:10:00,1.54653,1.5466,1.54614,1.54632,262800001.0
2005-01-27 15:11:00,1.54632,1.54641,1.54619,1.54627,382199998.0
2005-01-27 15:12:00,1.54627,1.54635,1.54623,1.54628,329100001.0
2005-01-27 15:13:00,1.54649,1.54655,1.54622,1.54634,272800002.0
2005-01-27 15:14:00,1.54648,1.54659,1.5463,1.54646,320599996.0
2005-01-27 15:15:00,1.5464,1.54655,1.5463,1.54645,473799994.0
2005-01-27 15:16:00,1.54649,1.54654,1.5463,1.54654,293700000.0
2005-01-27 15:17:00,1.54651,1.54651,1.54611,1.54616,192200002.0
2005-01-27 15:18:00,1.54594,1.5463,1.54583,1.54594,246000000.0
2005-01-27 15:19:00,1.54588,1.54588,1.54552,1.54558,254800001.0
2005-01-27 15:20:00,1.54574,1.54587,1.54558,1.54564,358600004.0
2005-01-27 15:21:00,1.54553,1.54588,1.54553,1.54585,317700000.0
2005-01-27 15:22:00,1.54584,1.54592,1.54567,1.54567,211000005.0
2005-01-27 15:23:00,1.54573,1.54592,1.54563,1.54592,273299999.0
2005-01-27 15:24:00,1.54603,1.54606,1.54587,1.54596,173600000.0
2005-01-27 15:25:00,1.5458,1.5459,1.54562,1.54575,185100001.0
2005-01-27 15:26:00,1.54566,1.54579,1.54564,1.54571,75900002.0
2005-01-27 15:27:00,1.54572,1.54572,1.54558,1.54558,119800000.0
2005-01-27 15:28:00,1.54555,1.54575,1.54547,1.54558,174400003.0
2005-01-27 15:29:00,1.54547,1.54565,1.54493,1.5455,332700001.0
2005-01-27 15:30:00,1.54467,1.5458,1.54467,1.5458,245500003.0
2005-01-27 15:31:00,1.54555,1.54578,1.54526,1.54577,446500000.0
2005-01-27 15:32:00,1.54575,1.54575,1.54507,1.54557,221799999.0
2005-01-27 15:33:00,1.54575,1.54583,1.54558,1.54577,393099998.0
2005-01-27 15:34:00,1.5458,1.54587,1.54555,1.54555,245100000.0
2005-01-27 15:35:00,1.54581,1.54582,1.5456,1.54562,177599999.0
2005-01-27 15:36:00,1.54576,1.54587,1.54564,1.54568,203700002.0
2005-01-27 15:37:00,1.54582,1.5459,1.54558,1.54558,226900003.0
2005-01-27 15:38:00,1.54572,1.54579,1.54543,1.54543,253000000.0
2005-01-27 15:39:00,1.54553,1.54559,1.54539,1.54553,273099999.0
2005-01-27 15:40:00,1.54538,1.54552,1.54538,1.54552,49300000.0
2005-01-27 15:41:00,1.5455,1.5455,1.54534,1.54543,385900000.0
2005-01-27 15:42:00,1.54533,1.54546,1.54521,1.5453,278100000.0
2005-01-27 15:43:00,1.54535,1.54547,1.54524,1.54528,231800000.0
2005-01-27 15:44:00,1.54537,1.54537,1.54518,1.54528,172099999.0
2005-01-27 15:45:00,1.54532,1.54542,1.545,1.545,183700002.0
2005-01-27 15:46:00,1.54485,1.54512,1.54485,1.5451,379399999.0
2005-01-27 15:47:00,1.54514,1.54523,1.54496,1.54509,232100001.0
2005-01-27 15:48:00,1.54522,1.54523,1.54502,1.5451,370800002.0
2005-01-27 15:49:00,1.54498,1.54531,1.54498,1.54531,375999996.0
2005-01-27 15:50:00,1.54522,1.54535,1.54508,1.54524,250599997.0
2005-01-27 15:51:00,1.54518,1.54528,1.54502,1.54516,218700000.0
2005-01-27 15:52:00,1.54518,1.54533,1.54511,1.5452,246900000.0
2005-01-27 15:53:00,1.54532,1.54545,1.5451,1.54525,347800004.0
2005-01-27 15:54:00,1.54516,1.54536,1.54506,1.54536,339300007.0
2005-01-27 15:55:00,1.54519,1.54539,1.54519,1.54539,70300000.0
2005-01-27 15:56:00,1.54528,1.54533,1.54509,1.5452,461899999.0
2005-01-27 15:57:00,1.54518,1.54518,1.5449,1.5449,304900002.0
2005-01-27 15:58:00,1.54484,1.54498,1.54479,1.54488,319999996.0
2005-01-27 15:59:00,1.5449,1.5449,1.54467,1.54485,265900000.0
2005-01-27 16:00:00,1.54488,1.54503,1.54476,1.54497,260800001.0
2005-01-27 16:01:00,1.54479,1.5451,1.54479,1.54509,281500006.0
2005-01-27 16:02:00,1.54504,1.54513,1.54487,1.545,270199999.0
2005-01-27 16:03:00,1.54507,1.54515,1.54479,1.54508,360600005.0
2005-01-27 16:04:00,1.54511,1.54512,1.54491,1.54505,376199997.0
2005-01-27 16:05:00,1.54509,1.54518,1.54494,1.54506,234700001.0
2005-01-27 16:06:00,1.54499,1.54531,1.54499,1.5453,284699998.0
2005-01-27 16:07:00,1.54536,1.54548,1.54515,1.54535,336199998.0
2005-01-27 16:08:00,1.54555,1.54577,1.54545,1.54565,363500006.0
2005-01-27 16:09:00,1.54585,1.54598,1.54576,1.54591,470400005.0
2005-01-27 16:10:00,1.54597,1.54607,1.54579,1.54607,313699999.0
2005-01-27 16:11:00,1.54609,1.54609,1.54572,1.54572,122799999.0
2005-01-27 16:12:00,1.54581,1.54601,1.5458,1.54583,363400008.0
2005-01-27 16:13:00,1.54579,1.54598,1.54562,1.5457,329300002.0
2005-01-27 16:14:00,1.54577,1.54599,1.54569,1.5459,459000004.0
2005-01-27 16:15:00,1.54544,1.5458,1.54544,1.5458,289200001.0
2005-01-27 16:16:00,1.54588,1.54588,1.54565,1.54569,444600011.0
2005-01-27 16:17:00,1.54583,1.54583,1.54555,1.54565,317500005.0
2005-01-27 16:18:00,1.54566,1.54573,1.54552,1.54567,149999999.0
2005-01-27 16:19:00,1.54572,1.54576,1.54555,1.5456,504699998.0
2005-01-27 16:20:00,1.54575,1.54587,1.54568,1.54587,116600000.0
2005-01-27 16:21:00,1.54582,1.54582,1.54563,1.54563,75900002.0
2005-01-27 16:22:00,1.5458,1.54606,1.54573,1.54597,374500003.0
2005-01-27 16:23:00,1.54594,1.54602,1.5458,1.54589,39000000.0
2005-01-27 16:24:00,1.54569,1.54599,1.54569,1.54584,392899996.0
2005-01-27 16:25:00,1.54578,1.5459,1.54575,1.54582,171800002.0
2005-01-27 16:26:00,1.54559,1.54576,1.54527,1.54541,257199998.0
2005-01-27 16:27:00,1.54554,1.54564,1.54539,1.5455,226100001.0
2005-01-27 16:28:00,1.54541,1.54564,1.54541,1.5456,196900000.0
2005-01-27 16:29:00,1.54568,1.5457,1.54555,1.54566,265300002.0
2005-01-27 16:30:00,1.5455,1.5457,1.54534,1.54561,250899999.0
2005-01-27 16:31:00,1.54562,1.5457,1.54535,1.54558,279200001.0
2005-01-27 16:32:00,1.54554,1.54565,1.54551,1.54558,43900000.0
2005-01-27 16:33:00,1.54551,1.54559,1.54538,1.54539,234999999.0
2005-01-27 16:34:00,1.54567,1.54567,1.54545,1.54565,441100004.0
2005-01-27 16:35:00,1.54557,1.54565,1.54554,1.54559,204000001.0
2005-01-27 16:36:00,1.54559,1.54573,1.54559,1.54562,177899999.0
2005-01-27 16:37:00,1.54548,1.54563,1.54545,1.54557,300500004.0
2005-01-27 16:38:00,1.54553,1.54575,1.54545,1.54575,342300005.0
2005-01-27 16:39:00,1.54568,1.54578,1.54548,1.54557,331300005.0
2005-01-27 16:40:00,1.5457,1.5457,1.54548,1.54557,392699993.0
2005-01-27 16:41:00,1.54566,1.54566,1.5454,1.5454,214600000.0
2005-01-27 16:42:00,1.54543,1.54579,1.54543,1.54567,343400001.0
2005-01-27 16:43:00,1.54563,1.54575,1.54536,1.54572,210199999.0
2005-01-27 16:44:00,1.54563,1.54577,1.54549,1.54557,326899999.0
2005-01-27 16:45:00,1.54564,1.54579,1.54554,1.54569,345899997.0
2005-01-27 16:46:00,1.54584,1.54584,1.5456,1.54571,263800003.0
2005-01-27 16:47:00,1.5457,1.54576,1.54551,1.54568,422099996.0
2005-01-27 16:48:00,1.54581,1.54589,1.54554,1.54561,227500001.0
2005-01-27 16:49:00,1.54559,1.54573,1.54552,1.54564,231199997.0
2005-01-27 16:50:00,1.54563,1.54564,1.54541,1.54564,359500004.0
2005-01-27 16:51:00,1.54573,1.54574,1.54538,1.54538,309900001.0
2005-01-27 16:52:00,1.54568,1.5457,1.54555,1.54555,156300000.0
2005-01-27 16:53:00,1.54552,1.54567,1.54536,1.54545,364599999.0
2005-01-27 16:54:00,1.54537,1.54575,1.54537,1.54567,482600009.0
2005-01-27 16:55:00,1.54592,1.546,1.54564,1.54573,429700006.0
2005-01-27 16:56:00,1.54577,1.54607,1.54577,1.54605,496899996.0
2005-01-27 16:57:00,1.54593,1.54604,1.54589,1.54595,214799999.0
2005-01-27 16:58:00,1.5458,1.54598,1.54565,1.5457,216000000.0
2005-01-27 16:59:00,1.54579,1.54607,1.54579,1.54598,167099999.0
2005-01-27 17:00:00,1.54596,1.54618,1.54581,1.54582,304600003.0
2005-01-27 17:01:00,1.54583,1.54592,1.54561,1.54578,323499999.0
2005-01-27 17:02:00,1.54569,1.54602,1.54569,1.54592,321999999.0
2005-01-27 17:03:00,1.54613,1.54623,1.54588,1.54605,372100004.0
2005-01-27 17:04:00,1.5461,1.54617,1.54563,1.54563,275400003.0
2005-01-27 17:05:00,1.54592,1.54603,1.54584,1.54591,324200001.0
2005-01-27 17:06:00,1.54585,1.54608,1.54577,1.54599,380900003.0
2005-01-27 17:07:00,1.54604,1.54612,1.54589,1.54601,252399999.0
2005-01-27 17:08:00,1.54589,1.54603,1.54578,1.54603,491799999.0
2005-01-27 17:09:00,1.54596,1.54596,1.54583,1.54587,204300002.0
2005-01-27 17:10:00,1.5457,1.54584,1.54554,1.54567,155900000.0
2005-01-27 17:11:00,1.54582,1.54582,1.54558,1.54558,74300000.0
2005-01-27 17:12:00,1.54578,1.54594,1.54572,1.54594,251599998.0
2005-01-27 17:13:00,1.5459,1.5459,1.54557,1.54557,255300002.0
2005-01-27 17:14:00,1.54579,1.5458,1.54556,1.54577,255499998.0
2005-01-27 17:15:00,1.54587,1.54589,1.54565,1.54567,197699999.0
2005-01-27 17:16:00,1.54575,1.54584,1.54562,1.54569,312999999.0
2005-01-27 17:17:00,1.54555,1.5458,1.54555,1.54575,378999997.0
2005-01-27 17:18:00,1.54564,1.54577,1.54554,1.54567,148400000.0
2005-01-27 17:19:00,1.54578,1.54596,1.54571,1.54584,201100002.0
2005-01-27 17:20:00,1.54585,1.54593,1.5457,1.54581,285899999.0
2005-01-27 17:21:00,1.54585,1.54585,1.5458,1.5458,68800000.0
2005-01-27 17:22:00,1.54564,1.54577,1.54554,1.54564,135999999.0
2005-01-27 17:23:00,1.54566,1.54577,1.54549,1.54564,310000002.0
2005-01-27 17:24:00,1.54582,1.54582,1.54558,1.54558,303699998.0
2005-01-27 17:25:00,1.54575,1.54606,1.54575,1.5459,302500003.0
2005-01-27 17:26:00,1.54585,1.54602,1.54585,1.54602,117700000.0
2005-01-27 17:27:00,1.546,1.54608,1.54591,1.54599,441099995.0
2005-01-27 17:28:00,1.54608,1.54613,1.54591,1.5461,366400002.0
2005-01-27 17:29:00,1.54597,1.54608,1.54587,1.54608,227699999.0
2005-01-27 17:30:00,1.54597,1.54609,1.54585,1.54597,272299999.0
2005-01-27 17:31:00,1.546,1.54605,1.54586,1.54591,407199995.0
2005-01-27 17:32:00,1.54592,1.54605,1.54575,1.54597,194599999.0
2005-01-27 17:33:00,1.54587,1.54597,1.5457,1.54578,166999997.0
2005-01-27 17:34:00,1.54567,1.54585,1.54564,1.54571,198199998.0
2005-01-27 17:35:00,1.54582,1.54599,1.54577,1.54577,185500001.0
2005-01-27 17:36:00,1.54564,1.54603,1.54564,1.54597,269599999.0
2005-01-27 17:37:00,1.54592,1.54602,1.54578,1.54587,281799999.0
2005-01-27 17:38:00,1.54588,1.54604,1.54582,1.54582,197500003.0
2005-01-27 17:39:00,1.54583,1.54602,1.54583,1.546,268600001.0
2005-01-27 17:40:00,1.54591,1.54603,1.54576,1.54586,207599999.0
2005-01-27 17:41:00,1.54587,1.54592,1.54571,1.54571,284100002.0
2005-01-27 17:42:00,1.54571,1.5458,1.54555,1.54558,281199999.0
2005-01-27 17:43:00,1.5457,1.54589,1.5455,1.54566,309700004.0
2005-01-27 17:44:00,1.5456,1.54572,1.54543,1.54549,335300002.0
2005-01-27 17:45:00,1.5455,1.54559,1.54538,1.5454,326100003.0
2005-01-27 17:46:00,1.54567,1.54567,1.5455,1.5455,226599999.0
2005-01-27 17:47:00,1.54566,1.54566,1.54542,1.54552,205699996.0
2005-01-27 17:48:00,1.54558,1.54565,1.54539,1.54565,220899997.0
2005-01-27 17:49:00,1.54557,1.54569,1.54541,1.54544,434200001.0
2005-01-27 17:50:00,1.54547,1.54563,1.54539,1.54563,240999998.0
2005-01-27 17:51:00,1.54562,1.54571,1.54554,1.54562,292100000.0
2005-01-27 17:52:00,1.54559,1.54576,1.54549,1.54567,278499999.0
2005-01-27 17:53:00,1.54556,1.54575,1.54545,1.54567,440999996.0
2005-01-27 17:54:00,1.54578,1.54582,1.5456,1.5456,253799998.0
2005-01-27 17:55:00,1.54573,1.5458,1.54551,1.54565,281100003.0
2005-01-27 17:56:00,1.54555,1.54569,1.54545,1.54558,150200000.0
2005-01-27 17:57:00,1.54547,1.54569,1.54547,1.54552,294700005.0
2005-01-27 17:58:00,1.54553,1.54567,1.54538,1.54555,205100002.0
2005-01-27 17:59:00,1.54559,1.54564,1.54543,1.54552,91100001.0
2005-01-27 18:00:00,1.54563,1.5458,1.54559,1.5456,276000004.0
2005-01-27 18:03:00,1.5452,1.5452,1.5452,1.5452,1941500000.0
2005-01-27 18:08:00,1.5455,1.5455,1.5453,1.5453,1941500000.0
2005-01-27 18:09:00,1.54555,1.5457,1.54543,1.54557,1941500000.0
2005-01-27 18:10:00,1.54558,1.54565,1.54529,1.54539,1938600007.0
2005-01-27 18:11:00,1.54542,1.54559,1.54532,1.54555,1412900003.0
2005-01-27 18:13:00,1.54558,1.54573,1.54543,1.54557,1493300016.0
2005-01-27 18:14:00,1.5453,1.5454,1.5453,1.5454,1218100014.0
2005-01-27 18:15:00,1.54564,1.54586,1.54559,1.54578,1218100014.0
2005-01-27 18:16:00,1.5454,1.5454,1.5453,1.5454,1707300000.0
2005-01-27 18:17:00,1.54574,1.54582,1.54551,1.54577,1707300000.0
2005-01-27 18:18:00,1.54565,1.54613,1.54565,1.54585,804799997.0
2005-01-27 18:19:00,1.54605,1.54609,1.54573,1.54575,1745700007.0
2005-01-27 18:21:00,1.54573,1.54581,1.54555,1.54567,723800007.0
2005-01-27 18:22:00,1.54549,1.54565,1.54546,1.54555,823599998.0
2005-01-27 18:23:00,1.5454,1.5454,1.5454,1.5454,1394300006.0
2005-01-27 18:24:00,1.5453,1.5455,1.5453,1.5454,1394300006.0
2005-01-27 18:27:00,1.54527,1.54541,1.54514,1.54522,1394300006.0
2005-01-27 18:29:00,1.54531,1.54538,1.54518,1.54521,1553800001.0
2005-01-27 18:30:00,1.54511,1.54536,1.54509,1.54522,1070400014.0
2005-01-27 18:31:00,1.54523,1.54536,1.54515,1.54527,946800001.0
2005-01-27 18:32:00,1.54537,1.54542,1.54507,1.54507,1564500006.0
2005-01-27 18:33:00,1.5452,1.54533,1.54509,1.54533,2109000007.0
2005-01-27 18:34:00,1.5455,1.5455,1.5455,1.5455,2064200003.0
2005-01-27 18:35:00,1.54525,1.5453,1.54506,1.54515,2064200003.0
2005-01-27 18:36:00,1.54527,1.54529,1.54499,1.545,1357899997.0
2005-01-27 18:37:00,1.54505,1.54524,1.54496,1.54505,1911500005.0
2005-01-27 18:38:00,1.54505,1.54529,1.54495,1.54496,1728099993.0
2005-01-27 18:39:00,1.54512,1.54539,1.54504,1.54512,1891899991.0
2005-01-27 18:40:00,1.5459,1.5459,1.5459,1.5459,1058200006.0
2005-01-27 18:41:00,1.54498,1.54525,1.54497,1.54525,1058200006.0
2005-01-27 18:42:00,1.54534,1.54534,1.54498,1.54503,1104300003.0
2005-01-27 18:43:00,1.54518,1.54531,1.54512,1.54516,486900003.0
2005-01-27 18:44:00,1.54535,1.54538,1.5451,1.54511,1203899996.0
2005-01-27 18:45:00,1.54509,1.5453,1.54502,1.54521,562200003.0
2005-01-27 18:46:00,1.54523,1.54536,1.54501,1.54501,326600001.0
2005-01-27 18:47:00,1.54501,1.54517,1.54496,1.54517,215700001.0
2005-01-27 18:48:00,1.54508,1.54521,1.545,1.54512,1133100009.0
2005-01-27 18:49:00,1.54492,1.54532,1.54485,1.54532,265400005.0
2005-01-27 18:50:00,1.54507,1.54517,1.54498,1.54515,525800003.0
2005-01-27 18:51:00,1.545,1.5453,1.54493,1.54522,1029300002.0
2005-01-27 18:52:00,1.54504,1.54526,1.54501,1.54521,1269699999.0
2005-01-27 18:53:00,1.54514,1.5454,1.54477,1.54528,1173200006.0
2005-01-27 18:54:00,1.5452,1.54526,1.54502,1.54509,868599991.0
2005-01-27 18:55:00,1.54517,1.54517,1.54497,1.54497,1735900008.0
2005-01-27 18:56:00,1.54515,1.54515,1.54498,1.5451,1000100005.0
2005-01-27 18:57:00,1.54512,1.54513,1.54492,1.54506,736100001.0
2005-01-27 18:58:00,1.54515,1.54519,1.54494,1.54496,908499999.0
2005-01-27 18:59:00,1.54501,1.5452,1.54493,1.54502,1690400002.0
2005-01-27 19:00:00,1.54508,1.5452,1.54495,1.54503,480200000.0
2005-01-27 19:01:00,1.54507,1.54514,1.54486,1.54504,317700000.0
2005-01-27 19:02:00,1.54455,1.54523,1.54455,1.54508,883300003.0
2005-01-27 19:03:00,1.54492,1.54508,1.54492,1.54502,687399997.0
2005-01-27 19:04:00,1.54502,1.54508,1.54494,1.54498,214500000.0
2005-01-27 19:05:00,1.54515,1.54515,1.54495,1.545,926199996.0
2005-01-27 19:06:00,1.54512,1.54529,1.54499,1.54499,1788599997.0
2005-01-27 19:07:00,1.54508,1.54515,1.54489,1.5449,918399994.0
2005-01-27 19:08:00,1.54503,1.54526,1.54502,1.54511,1659899995.0
2005-01-27 19:09:00,1.54513,1.54529,1.54494,1.54503,1513700002.0
2005-01-27 19:10:00,1.54502,1.54521,1.545,1.5451,1000700012.0
2005-01-27 19:11:00,1.54513,1.54525,1.54464,1.54525,1520200002.0
2005-01-27 19:12:00,1.54498,1.54515,1.54487,1.54502,950400005.0
2005-01-27 19:13:00,1.54515,1.54528,1.54514,1.54527,471499998.0
2005-01-27 19:14:00,1.54517,1.54539,1.54517,1.54535,259299996.0
2005-01-27 19:15:00,1.54535,1.54538,1.54525,1.5453,1310199997.0
2005-01-27 19:16:00,1.54534,1.54539,1.54516,1.54516,454900000.0
2005-01-27 19:17:00,1.54524,1.54532,1.54502,1.54515,886100005.0
2005-01-27 19:18:00,1.54513,1.54524,1.54492,1.54503,651200007.0
2005-01-27 19:19:00,1.54489,1.54526,1.54489,1.54526,1010200004.0
2005-01-27 19:20:00,1.54533,1.54533,1.545,1.54504,1271100007.0
2005-01-27 19:21:00,1.54518,1.54531,1.54506,1.54515,942099996.0
2005-01-27 19:22:00,1.5452,1.5453,1.5452,1.5453,99000000.0
2005-01-27 19:23:00,1.54518,1.5453,1.5451,1.54525,668400004.0
2005-01-27 19:24:00,1.54511,1.54541,1.54506,1.54541,550200003.0
2005-01-27 19:25:00,1.5454,1.54545,1.54523,1.54524,904700009.0
2005-01-27 19:26:00,1.54537,1.54545,1.54524,1.5454,930200005.0
2005-01-27 19:27:00,1.54538,1.54544,1.54516,1.54524,1521299996.0
2005-01-27 19:28:00,1.54532,1.54548,1.54529,1.5454,549400007.0
2005-01-27 19:29:00,1.5453,1.54548,1.54519,1.54534,814800008.0
2005-01-27 19:31:00,1.54527,1.54554,1.54514,1.54544,1234199993.0
2005-01-27 19:32:00,1.54526,1.54543,1.54514,1.54527,903600001.0
2005-01-27 19:33:00,1.54538,1.54545,1.54525,1.54537,857500002.0
2005-01-27 19:34:00,1.5452,1.54541,1.54501,1.54539,1769300007.0
2005-01-27 19:35:00,1.5452,1.54549,1.54474,1.54536,943100003.0
2005-01-27 19:36:00,1.54537,1.54545,1.54514,1.54535,592100000.0
2005-01-27 19:37:00,1.5455,1.54564,1.54538,1.54556,310499997.0
2005-01-27 19:38:00,1.54545,1.54573,1.54536,1.54541,864400002.0
2005-01-27 19:39:00,1.54573,1.54581,1.54527,1.54545,1135800003.0
2005-01-27 19:40:00,1.54572,1.54581,1.5455,1.54565,724199998.0
2005-01-27 19:41:00,1.54583,1.54597,1.54583,1.54592,410099998.0
2005-01-27 19:42:00,1.54565,1.54602,1.54532,1.54576,773400004.0
2005-01-27 19:43:00,1.54592,1.54598,1.5458,1.5459,430500005.0
2005-01-27 19:44:00,1.54592,1.54592,1.54541,1.54541,1210899999.0
2005-01-27 19:45:00,1.54528,1.54574,1.54525,1.54573,146200001.0
2005-01-27 19:46:00,1.5456,1.5456,1.5452,1.54533,627200001.0
2005-01-27 19:47:00,1.54529,1.54573,1.54529,1.54565,179999999.0
2005-01-27 19:48:00,1.54556,1.54571,1.54553,1.54557,763699999.0
2005-01-27 19:49:00,1.54553,1.54553,1.54531,1.54543,1124500002.0
2005-01-27 19:50:00,1.54543,1.54564,1.54543,1.54564,210299999.0
2005-01-27 19:51:00,1.54563,1.54564,1.54547,1.54552,628700000.0
2005-01-27 19:52:00,1.54551,1.54558,1.54534,1.5454,269099994.0
2005-01-27 19:53:00,1.54545,1.54572,1.54505,1.54517,428800000.0
2005-01-27 19:54:00,1.54532,1.54541,1.54523,1.54527,317300001.0
2005-01-27 19:55:00,1.5454,1.54545,1.54524,1.54524,782900002.0
2005-01-27 19:56:00,1.54533,1.54549,1.54529,1.54543,1209200002.0
2005-01-27 19:57:00,1.54538,1.54553,1.54525,1.54545,1692000001.0
2005-01-27 19:58:00,1.54533,1.54554,1.54515,1.5453,1542599996.0
2005-01-27 19:59:00,1.54509,1.54525,1.54501,1.54505,949800000.0
2005-01-27 20:00:00,1.5451,1.54521,1.54495,1.54507,731900007.0
2005-01-27 20:01:00,1.54508,1.54523,1.54487,1.54515,749200009.0
2005-01-27 20:02:00,1.54515,1.54525,1.54503,1.54515,405100000.0
2005-01-27 20:03:00,1.54529,1.54529,1.54488,1.54495,199999999.0
2005-01-27 20:04:00,1.54522,1.54525,1.5451,1.54518,333900003.0
2005-01-27 20:05:00,1.54519,1.54524,1.54507,1.54514,479299998.0
2005-01-27 20:06:00,1.54533,1.54534,1.54523,1.54529,387500000.0
2005-01-27 20:07:00,1.54532,1.54538,1.54518,1.54525,395699995.0
2005-01-27 20:08:00,1.54553,1.54553,1.5453,1.54531,1558000006.0
2005-01-27 20:09:00,1.54546,1.54558,1.54534,1.54542,487899997.0
2005-01-27 20:10:00,1.54551,1.54555,1.54536,1.54536,259299999.0
2005-01-27 20:11:00,1.54554,1.54554,1.54525,1.5455,826200004.0
2005-01-27 20:12:00,1.54526,1.54553,1.54526,1.54536,337199998.0
2005-01-27 20:13:00,1.54516,1.54545,1.54514,1.5453,1763500006.0
2005-01-27 20:14:00,1.54532,1.54542,1.54516,1.54517,365300000.0
2005-01-27 20:15:00,1.54515,1.54561,1.54515,1.54528,1206100002.0
2005-01-27 20:16:00,1.54524,1.54543,1.54518,1.54525,1901900024.0
2005-01-27 20:17:00,1.54518,1.54527,1.54509,1.54527,492000000.0
2005-01-27 20:18:00,1.54532,1.54532,1.54506,1.54509,474900007.0
2005-01-27 20:19:00,1.5452,1.5452,1.545,1.545,850899988.0
2005-01-27 20:20:00,1.5453,1.5453,1.545,1.545,850899988.0
2005-01-27 20:21:00,1.5451,1.54537,1.5451,1.54529,850899988.0
2005-01-27 20:22:00,1.54514,1.54547,1.54511,1.54535,672899998.0
2005-01-27 20:23:00,1.54515,1.54539,1.54513,1.54537,1167200004.0
2005-01-27 20:24:00,1.54533,1.54541,1.54515,1.54523,708500002.0
2005-01-27 20:25:00,1.54508,1.54526,1.54498,1.54514,1082200003.0
2005-01-27 20:26:00,1.54505,1.54512,1.54491,1.54501,353500002.0
2005-01-27 20:27:00,1.54498,1.54504,1.54485,1.54497,351200001.0
2005-01-27 20:29:00,1.54505,1.54505,1.54473,1.54474,1526899993.0
2005-01-27 20:30:00,1.5448,1.5448,1.5448,1.5448,655000010.0
2005-01-27 20:31:00,1.5448,1.5448,1.5448,1.5448,655000010.0
2005-01-27 20:32:00,1.5448,1.5448,1.5448,1.5448,655000010.0
2005-01-27 20:33:00,1.5448,1.54488,1.54461,1.54462,655000010.0
2005-01-27 20:34:00,1.54474,1.5448,1.54456,1.54459,346100004.0
2005-01-27 20:35:00,1.54475,1.54486,1.5446,1.54473,676999998.0
2005-01-27 20:36:00,1.54475,1.54502,1.54453,1.5449,687500003.0
2005-01-27 20:37:00,1.54479,1.54496,1.54467,1.54484,839300004.0
2005-01-27 20:38:00,1.54472,1.54494,1.54465,1.54479,2003100003.0
2005-01-27 20:39:00,1.54457,1.54481,1.54457,1.5448,1097300001.0
2005-01-27 20:40:00,1.54483,1.54504,1.54472,1.54487,1285500004.0
2005-01-27 20:41:00,1.54461,1.54498,1.5441,1.54486,482400004.0
2005-01-27 20:42:00,1.54477,1.54499,1.54465,1.54483,315699999.0
2005-01-27 20:43:00,1.54471,1.54498,1.54463,1.54475,934699992.0
2005-01-27 20:44:00,1.54459,1.54495,1.54459,1.54483,1331400004.0
2005-01-27 20:45:00,1.54432,1.54491,1.54432,1.54465,909299989.0
2005-01-27 20:46:00,1.54497,1.54497,1.54468,1.54487,259599997.0
2005-01-27 20:47:00,1.54494,1.54497,1.54468,1.54483,584700004.0
2005-01-27 20:48:00,1.54495,1.54507,1.5448,1.54492,1531100002.0
2005-01-27 20:49:00,1.5449,1.54512,1.5449,1.54498,716399996.0
2005-01-27 20:50:00,1.54491,1.54504,1.54474,1.54504,1867599991.0
2005-01-27 20:51:00,1.54502,1.54505,1.54488,1.5449,402800000.0
2005-01-27 20:52:00,1.54497,1.54504,1.54476,1.54493,1423699997.0
2005-01-27 20:53:00,1.5448,1.54495,1.54478,1.5449,1555899998.0
2005-01-27 20:54:00,1.54482,1.545,1.5448,1.54498,709900003.0
2005-01-27 20:55:00,1.54498,1.54498,1.54481,1.54481,433600002.0
2005-01-27 20:56:00,1.54487,1.54498,1.54466,1.54488,2024599999.0
2005-01-27 20:58:00,1.5446,1.5446,1.5444,1.5444,1529700003.0
2005-01-27 20:59:00,1.5444,1.5444,1.5444,1.5444,1529700003.0
2005-01-27 21:00:00,1.5444,1.5444,1.5444,1.5444,1529700003.0
2005-01-27 21:01:00,1.5444,1.5444,1.5444,1.5444,1529700003.0
2005-01-27 21:02:00,1.54476,1.54489,1.54466,1.54488,1529700003.0
2005-01-27 21:03:00,1.54483,1.54503,1.54477,1.5449,1252300000.0
2005-01-27 21:04:00,1.54483,1.54494,1.54476,1.54494,343199999.0
2005-01-27 21:05:00,1.54486,1.54507,1.54459,1.54492,1068099994.0
2005-01-27 21:06:00,1.54463,1.54506,1.54461,1.54476,567000007.0
2005-01-27 21:07:00,1.54482,1.54497,1.54462,1.54463,393199998.0
2005-01-27 21:08:00,1.54471,1.54477,1.54454,1.54468,339800004.0
2005-01-27 21:09:00,1.54466,1.54476,1.54455,1.54467,460200002.0
2005-01-27 21:10:00,1.54472,1.54488,1.54464,1.54475,1000500000.0
2005-01-27 21:11:00,1.5448,1.5448,1.54455,1.54462,643500004.0
2005-01-27 21:12:00,1.54464,1.54475,1.54457,1.54467,249000000.0
2005-01-27 21:13:00,1.5445,1.54464,1.54448,1.54457,1041200006.0
2005-01-27 21:14:00,1.54455,1.54471,1.54448,1.54457,730500010.0
2005-01-27 21:15:00,1.54453,1.54467,1.5444,1.54455,828500005.0
2005-01-27 21:16:00,1.5443,1.54465,1.5443,1.5446,490500007.0
2005-01-27 21:17:00,1.54454,1.54474,1.54452,1.54454,1467300004.0
2005-01-27 21:18:00,1.54463,1.54473,1.54435,1.54452,604100001.0
2005-01-27 21:19:00,1.5446,1.54484,1.54454,1.54454,491300003.0
2005-01-27 21:22:00,1.54465,1.54491,1.54453,1.5447,1882200007.0
2005-01-27 21:23:00,1.54486,1.545,1.54471,1.54473,1271300003.0
2005-01-27 21:24:00,1.54483,1.54493,1.54465,1.54488,733899994.0
2005-01-27 21:25:00,1.54478,1.54483,1.54431,1.54444,1485200011.0
2005-01-27 21:26:00,1.54476,1.54476,1.54444,1.54444,586400001.0
2005-01-27 21:27:00,1.54456,1.5448,1.54456,1.54465,430500003.0
2005-01-27 21:28:00,1.5445,1.54465,1.54446,1.54458,840600004.0
2005-01-27 21:29:00,1.54467,1.5447,1.54449,1.54454,491600002.0
2005-01-27 21:30:00,1.54447,1.54469,1.5443,1.54442,483800005.0
2005-01-27 21:31:00,1.54453,1.54456,1.54427,1.54427,645300001.0
2005-01-27 21:32:00,1.54432,1.54461,1.54424,1.54436,1880500003.0
2005-01-27 21:33:00,1.54425,1.54445,1.54424,1.5443,260300000.0
2005-01-27 21:34:00,1.54438,1.54447,1.54415,1.54415,1335100001.0
2005-01-27 21:35:00,1.54411,1.54433,1.54407,1.54415,1026300002.0
2005-01-27 21:36:00,1.54407,1.54428,1.54404,1.54413,262500000.0
2005-01-27 21:37:00,1.54414,1.54435,1.54413,1.54426,351600002.0
2005-01-27 21:38:00,1.54416,1.54437,1.54412,1.54425,303699999.0
2005-01-27 21:39:00,1.54419,1.54436,1.54419,1.5442,170200002.0
2005-01-27 21:40:00,1.54414,1.54436,1.54412,1.54426,408100000.0
2005-01-27 21:41:00,1.54393,1.54442,1.54393,1.5443,741299996.0
2005-01-27 21:42:00,1.54422,1.54437,1.54415,1.54427,460099997.0
2005-01-27 21:43:00,1.54432,1.54455,1.54431,1.54436,997100002.0
2005-01-27 21:44:00,1.5443,1.54438,1.54417,1.5443,1272999998.0
2005-01-27 21:45:00,1.54419,1.54444,1.54419,1.54431,589100003.0
2005-01-27 21:46:00,1.54426,1.5443,1.54403,1.54406,1282900009.0
2005-01-27 21:47:00,1.54412,1.54436,1.5441,1.54421,1140400005.0
2005-01-27 21:48:00,1.54418,1.54428,1.54406,1.54419,376499996.0
2005-01-27 21:49:00,1.54422,1.54435,1.54408,1.5442,1072999994.0
2005-01-27 21:50:00,1.54423,1.54426,1.5441,1.54412,341699999.0
2005-01-27 21:51:00,1.54421,1.54433,1.54411,1.54418,635000005.0
2005-01-27 21:52:00,1.54425,1.54433,1.54402,1.54415,1766099999.0
2005-01-27 21:53:00,1.54431,1.54435,1.54417,1.54427,627699995.0
2005-01-27 21:54:00,1.54437,1.54441,1.54416,1.54416,170900001.0
2005-01-27 21:55:00,1.54413,1.54426,1.544,1.5442,594100002.0
2005-01-27 21:56:00,1.54421,1.54434,1.54411,1.54411,477099997.0
2005-01-27 21:57:00,1.54414,1.54442,1.54404,1.5442,514400004.0
2005-01-27 21:58:00,1.54425,1.54427,1.54407,1.54415,861000002.0
2005-01-27 21:59:00,1.54416,1.54423,1.54402,1.54411,1021399999.0
2005-01-27 22:00:00,1.54409,1.54432,1.54401,1.54426,702300000.0
2005-01-27 22:01:00,1.54433,1.54434,1.54415,1.54415,247300003.0
2005-01-27 22:02:00,1.54414,1.54434,1.54401,1.54415,1279700006.0
2005-01-27 22:03:00,1.54426,1.54433,1.54413,1.54428,363100002.0
2005-01-27 22:04:00,1.54425,1.54433,1.54418,1.54427,625400000.0
2005-01-27 22:05:00,1.54436,1.54436,1.54416,1.54426,355100002.0
2005-01-27 22:06:00,1.54436,1.54443,1.54422,1.54437,479000002.0
2005-01-27 22:07:00,1.54418,1.5443,1.54411,1.54425,85699999.0
2005-01-27 22:08:00,1.5443,1.5443,1.5441,1.54416,476700002.0
2005-01-27 22:09:00,1.54414,1.54427,1.54405,1.54427,480700002.0
2005-01-27 22:10:00,1.54427,1.54435,1.54414,1.54427,201299999.0
2005-01-27 22:11:00,1.54426,1.54447,1.54424,1.54441,367099996.0
2005-01-27 22:12:00,1.5445,1.54463,1.54438,1.54449,634299996.0
2005-01-27 22:13:00,1.54442,1.54442,1.54408,1.54419,229299999.0
2005-01-27 22:14:00,1.54427,1.54441,1.54419,1.54424,257700001.0
2005-01-27 22:15:00,1.54425,1.54438,1.54412,1.54417,671300002.0
2005-01-27 22:16:00,1.54403,1.5442,1.54395,1.54408,235599999.0
2005-01-27 22:17:00,1.54423,1.54423,1.54416,1.54418,76699999.0
2005-01-27 22:18:00,1.54376,1.54419,1.54373,1.54401,208500003.0
2005-01-27 22:19:00,1.54389,1.5441,1.54383,1.5441,358300003.0
2005-01-27 22:20:00,1.54353,1.54409,1.54347,1.54409,422499998.0
2005-01-27 22:21:00,1.5441,1.54415,1.54395,1.54398,335600000.0
2005-01-27 22:22:00,1.54398,1.54436,1.54373,1.54436,776800007.0
2005-01-27 22:23:00,1.54407,1.54415,1.54394,1.54407,202700007.0
2005-01-27 22:24:00,1.54405,1.5441,1.54386,1.54386,224100000.0
2005-01-27 22:25:00,1.54427,1.54427,1.54384,1.54402,695500007.0
2005-01-27 22:26:00,1.54382,1.5441,1.54382,1.54389,665999994.0
2005-01-27 22:27:00,1.54401,1.54433,1.54388,1.5441,276699998.0
2005-01-27 22:28:00,1.54414,1.54432,1.54397,1.54399,666700005.0
2005-01-27 22:29:00,1.544,1.5442,1.54396,1.5442,808200006.0
2005-01-27 22:30:00,1.54423,1.54433,1.54398,1.54406,641100004.0
2005-01-27 22:31:00,1.54398,1.54418,1.54382,1.54418,290400002.0
2005-01-27 22:32:00,1.54405,1.54423,1.54404,1.54418,348700005.0
2005-01-27 22:33:00,1.544,1.54425,1.54397,1.54425,142599999.0
2005-01-27 22:34:00,1.54422,1.54433,1.54412,1.54422,423000004.0
2005-01-27 22:35:00,1.54426,1.54433,1.54414,1.54422,188599999.0
2005-01-27 22:36:00,1.54413,1.5443,1.54406,1.54413,697300003.0
2005-01-27 22:37:00,1.54408,1.54427,1.54405,1.54421,425000002.0
2005-01-27 22:38:00,1.54409,1.54418,1.54371,1.54399,505699999.0
2005-01-27 22:39:00,1.54399,1.54425,1.54389,1.54425,692999999.0
2005-01-27 22:40:00,1.54425,1.5443,1.54399,1.54417,718700007.0
2005-01-27 22:41:00,1.54411,1.54432,1.5441,1.54422,598700002.0
2005-01-27 22:42:00,1.54406,1.5443,1.54406,1.54421,1004200000.0
2005-01-27 22:43:00,1.54416,1.54428,1.54384,1.54411,1388900004.0
2005-01-27 22:44:00,1.54417,1.54417,1.54385,1.54404,404299998.0
2005-01-27 22:45:00,1.5442,1.54421,1.54395,1.54395,420800002.0
2005-01-27 22:46:00,1.54398,1.54415,1.5439,1.5441,250999998.0
2005-01-27 22:47:00,1.54399,1.54415,1.54392,1.54408,266000004.0
2005-01-27 22:48:00,1.54406,1.54412,1.54384,1.54391,457600004.0
2005-01-27 22:49:00,1.544,1.54422,1.54393,1.54407,645100008.0
2005-01-27 22:50:00,1.54403,1.54418,1.54393,1.544,294899993.0
2005-01-27 22:51:00,1.54391,1.54421,1.54391,1.54415,531500005.0
2005-01-27 22:52:00,1.54397,1.54418,1.54385,1.54417,384100001.0
2005-01-27 22:53:00,1.54438,1.54438,1.54413,1.54423,248400005.0
2005-01-27 22:54:00,1.54418,1.54436,1.54407,1.54424,530200002.0
2005-01-27 22:55:00,1.5443,1.54433,1.54414,1.54414,208699999.0
2005-01-27 22:56:00,1.54423,1.54445,1.54423,1.54445,45000000.0
2005-01-27 22:57:00,1.54433,1.54455,1.54428,1.54438,425400001.0
2005-01-27 22:58:00,1.54448,1.54456,1.54435,1.54435,399199998.0
2005-01-27 22:59:00,1.54432,1.54443,1.54395,1.54395,639400000.0
2005-01-27 23:00:00,1.54392,1.54413,1.54374,1.54402,191000004.0
2005-01-27 23:01:00,1.54434,1.54445,1.54417,1.54429,268600000.0
2005-01-27 23:02:00,1.54423,1.54438,1.54423,1.54438,132600000.0
2005-01-27 23:03:00,1.5443,1.54441,1.54422,1.54438,302100005.0
2005-01-27 23:04:00,1.54427,1.54439,1.54413,1.54423,280500002.0
2005-01-27 23:05:00,1.54417,1.54428,1.54408,1.54423,196599997.0
2005-01-27 23:06:00,1.54424,1.54432,1.5441,1.54428,327099996.0
2005-01-27 23:07:00,1.5443,1.54435,1.54416,1.54416,189000003.0
2005-01-27 23:08:00,1.54421,1.54429,1.54409,1.54421,68300002.0
2005-01-27 23:09:00,1.54436,1.54441,1.54434,1.54439,107100003.0
2005-01-27 23:10:00,1.54434,1.54448,1.54427,1.54434,115600000.0
2005-01-27 23:11:00,1.54438,1.54438,1.5442,1.54425,171900001.0
2005-01-27 23:12:00,1.54434,1.54443,1.54425,1.54425,281600001.0
2005-01-27 23:13:00,1.54423,1.54442,1.54409,1.54412,397800010.0
2005-01-27 23:14:00,1.54414,1.54427,1.54414,1.54427,27200001.0
2005-01-27 23:15:00,1.54433,1.54441,1.54419,1.54419,231599998.0
2005-01-27 23:16:00,1.54436,1.54439,1.54418,1.54427,201300001.0
2005-01-27 23:17:00,1.54442,1.54442,1.54411,1.54417,293199999.0
2005-01-27 23:18:00,1.54429,1.54442,1.54412,1.54429,277400003.0
2005-01-27 23:19:00,1.54433,1.5444,1.54397,1.5444,236400001.0
2005-01-27 23:20:00,1.54439,1.54439,1.54424,1.54431,72599999.0
2005-01-27 23:21:00,1.54438,1.5444,1.54424,1.5443,164399997.0
2005-01-27 23:22:00,1.5443,1.54443,1.54403,1.54433,409100006.0
2005-01-27 23:23:00,1.54432,1.54445,1.54432,1.54445,67100000.0
2005-01-27 23:24:00,1.5443,1.5444,1.54426,1.54438,50100000.0
2005-01-27 23:25:00,1.54431,1.54461,1.54424,1.54446,311800003.0
2005-01-27 23:26:00,1.54445,1.54445,1.5444,1.5444,97300000.0
2005-01-27 23:27:00,1.54445,1.54445,1.5444,1.5444,64800000.0
2005-01-27 23:28:00,1.54444,1.54444,1.54421,1.54431,210400002.0
2005-01-27 23:29:00,1.54415,1.54428,1.54415,1.54425,361200001.0
2005-01-27 23:30:00,1.5442,1.54428,1.54402,1.54417,372800000.0
2005-01-27 23:31:00,1.5441,1.54431,1.5441,1.54416,373099999.0
2005-01-27 23:32:00,1.54388,1.54415,1.54375,1.54405,290700003.0
2005-01-27 23:33:00,1.54403,1.54426,1.54403,1.54422,218600001.0
2005-01-27 23:34:00,1.54417,1.54427,1.54404,1.54418,271299997.0
2005-01-27 23:35:00,1.54408,1.54425,1.54401,1.54415,258699994.0
2005-01-27 23:36:00,1.54414,1.54429,1.54407,1.54425,273199997.0
2005-01-27 23:37:00,1.54416,1.54426,1.54414,1.54424,49099999.0
2005-01-27 23:38:00,1.54428,1.54434,1.54405,1.54423,353399998.0
2005-01-27 23:39:00,1.54423,1.54431,1.54417,1.54424,127700001.0
2005-01-27 23:40:00,1.54407,1.54425,1.54405,1.5441,177700002.0
2005-01-27 23:41:00,1.54413,1.54435,1.54392,1.54419,255800001.0
2005-01-27 23:42:00,1.54414,1.54435,1.5441,1.54423,287299998.0
2005-01-27 23:43:00,1.54425,1.54433,1.54421,1.5443,67600000.0
2005-01-27 23:44:00,1.54443,1.54447,1.54422,1.54428,333800000.0
2005-01-27 23:45:00,1.54421,1.54432,1.54412,1.54423,49500000.0
2005-01-27 23:46:00,1.54425,1.54445,1.54425,1.54431,265999998.0
2005-01-27 23:47:00,1.54432,1.5445,1.54431,1.54449,383099999.0
2005-01-27 23:48:00,1.54433,1.54452,1.54419,1.54432,287699999.0
2005-01-27 23:49:00,1.5443,1.5443,1.54405,1.54405,139899999.0
2005-01-27 23:50:00,1.54419,1.54429,1.54413,1.54423,258800001.0
2005-01-27 23:51:00,1.5442,1.54435,1.5442,1.5443,247899999.0
2005-01-27 23:52:00,1.5442,1.54432,1.54407,1.54427,212600000.0
2005-01-27 23:53:00,1.54424,1.54428,1.54405,1.54421,245800000.0
2005-01-27 23:54:00,1.54419,1.54423,1.54389,1.54407,347600005.0
2005-01-27 23:55:00,1.54413,1.54424,1.54407,1.54421,102199998.0
2005-01-27 23:56:00,1.54413,1.5443,1.54402,1.54402,87100000.0
2005-01-27 23:57:00,1.54435,1.54438,1.54413,1.54413,177999998.0
2005-01-27 23:58:00,1.54419,1.54419,1.54397,1.54405,213799997.0
2005-01-27 23:59:00,1.54418,1.54421,1.5439,1.54412,247500002.0
2005-01-28 00:00:00,1.5442,1.54425,1.5442,1.54425,53299999.0
2005-01-28 00:01:00,1.54398,1.54433,1.54395,1.54422,303099999.0
2005-01-28 00:02:00,1.54395,1.54432,1.54374,1.54407,282400001.0
2005-01-28 00:03:00,1.54425,1.54445,1.54417,1.54433,408500000.0
2005-01-28 00:04:00,1.54425,1.5445,1.54413,1.54433,400200003.0
2005-01-28 00:05:00,1.54452,1.54458,1.54431,1.54443,244000001.0
2005-01-28 00:06:00,1.54446,1.54462,1.54429,1.5444,425100005.0
2005-01-28 00:07:00,1.54464,1.54479,1.54441,1.54479,341099999.0
2005-01-28 00:08:00,1.5448,1.5448,1.54452,1.54465,224000001.0
2005-01-28 00:09:00,1.54487,1.54488,1.54424,1.54424,360500003.0
2005-01-28 00:10:00,1.5444,1.54455,1.54424,1.54428,327400000.0
2005-01-28 00:11:00,1.54431,1.5446,1.54417,1.54437,284400001.0
2005-01-28 00:12:00,1.54437,1.54459,1.544,1.5442,305399999.0
2005-01-28 00:13:00,1.54456,1.54456,1.54412,1.54438,249600000.0
2005-01-28 00:14:00,1.54406,1.5442,1.54406,1.5442,197200001.0
2005-01-28 00:15:00,1.54406,1.54416,1.54404,1.54414,115800001.0
2005-01-28 00:16:00,1.54404,1.54422,1.54398,1.54403,297199999.0
2005-01-28 00:17:00,1.54408,1.54423,1.54392,1.544,435600001.0
2005-01-28 00:18:00,1.5441,1.54429,1.54397,1.54424,290300000.0
2005-01-28 00:19:00,1.54413,1.54433,1.54397,1.54424,359199996.0
2005-01-28 00:20:00,1.54445,1.54458,1.54424,1.54424,289699998.0
2005-01-28 00:21:00,1.54438,1.54496,1.54431,1.54436,347700000.0
2005-01-28 00:22:00,1.54427,1.54452,1.54423,1.54428,299300003.0
2005-01-28 00:23:00,1.54437,1.54455,1.54422,1.54422,327400002.0
2005-01-28 00:24:00,1.54447,1.54481,1.54417,1.54417,192800000.0
2005-01-28 00:25:00,1.54468,1.54472,1.54452,1.54457,461599999.0
2005-01-28 00:26:00,1.54463,1.54463,1.54442,1.54442,351300000.0
2005-01-28 00:27:00,1.54451,1.54451,1.54412,1.54412,326700004.0
2005-01-28 00:28:00,1.54447,1.5445,1.54415,1.54419,216800002.0
2005-01-28 00:29:00,1.54417,1.54431,1.54404,1.54415,620600002.0
2005-01-28 00:30:00,1.54431,1.54431,1.54405,1.54405,203600003.0
2005-01-28 00:31:00,1.54398,1.54422,1.54398,1.54399,262600001.0
2005-01-28 00:32:00,1.54411,1.54411,1.54394,1.54394,66400000.0
2005-01-28 00:33:00,1.54403,1.54409,1.54352,1.54352,203399999.0
2005-01-28 00:34:00,1.54395,1.54412,1.54391,1.54408,313899999.0
2005-01-28 00:35:00,1.544,1.5441,1.544,1.5441,43100000.0
2005-01-28 00:36:00,1.54408,1.5442,1.54397,1.54416,292500001.0
2005-01-28 00:37:00,1.54403,1.5442,1.544,1.5441,414300003.0
2005-01-28 00:38:00,1.54401,1.54471,1.54401,1.54418,396400000.0
2005-01-28 00:39:00,1.5444,1.5445,1.5444,1.5445,16000000.0
2005-01-28 00:40:00,1.54443,1.54457,1.54436,1.54446,350600001.0
2005-01-28 00:41:00,1.54452,1.54459,1.54431,1.54431,147799998.0
2005-01-28 00:42:00,1.54424,1.54451,1.54424,1.54439,434699997.0
2005-01-28 00:43:00,1.54438,1.54438,1.54409,1.54427,336300005.0
2005-01-28 00:44:00,1.54453,1.54471,1.54439,1.54443,247600000.0
2005-01-28 00:45:00,1.54433,1.54446,1.54423,1.54435,109200000.0
2005-01-28 00:46:00,1.54407,1.54428,1.54399,1.54425,268700002.0
2005-01-28 00:47:00,1.54445,1.54445,1.54435,1.54435,92000000.0
2005-01-28 00:48:00,1.54439,1.54447,1.5443,1.5444,332999997.0
2005-01-28 00:49:00,1.5444,1.54463,1.54433,1.54443,284499999.0
2005-01-28 00:50:00,1.54414,1.54428,1.54404,1.5442,343300005.0
2005-01-28 00:51:00,1.54397,1.54453,1.54397,1.54453,169300000.0
2005-01-28 00:52:00,1.54442,1.54458,1.54403,1.5442,156799998.0
2005-01-28 00:53:00,1.54431,1.54446,1.54415,1.54433,393899995.0
2005-01-28 00:54:00,1.54424,1.54442,1.54413,1.54442,220200001.0
2005-01-28 00:55:00,1.54423,1.5444,1.54408,1.54423,378900001.0
2005-01-28 00:56:00,1.54438,1.54456,1.54428,1.54453,162200002.0
2005-01-28 00:57:00,1.54451,1.54509,1.54451,1.54464,371599995.0
2005-01-28 00:58:00,1.54461,1.54495,1.5445,1.54479,264400003.0
2005-01-28 00:59:00,1.54446,1.54472,1.54435,1.54472,201700002.0
2005-01-28 01:00:00,1.54437,1.54455,1.54418,1.54442,253900006.0
2005-01-28 01:01:00,1.54455,1.54455,1.54412,1.54412,417400005.0
2005-01-28 01:02:00,1.54413,1.54447,1.54413,1.54447,263099999.0
2005-01-28 01:03:00,1.54462,1.54483,1.54436,1.54438,331899994.0
2005-01-28 01:04:00,1.54481,1.54481,1.54425,1.54449,367600005.0
2005-01-28 01:05:00,1.54459,1.54481,1.54436,1.54436,299700000.0
2005-01-28 01:06:00,1.54447,1.54456,1.54412,1.54412,254800001.0
2005-01-28 01:07:00,1.54421,1.54436,1.54404,1.5442,259800000.0
2005-01-28 01:08:00,1.54422,1.54425,1.54394,1.544,481900002.0
2005-01-28 01:09:00,1.54421,1.5444,1.54412,1.54412,417100001.0
2005-01-28 01:10:00,1.54433,1.5444,1.54409,1.54415,245300000.0
2005-01-28 01:11:00,1.54417,1.54435,1.54417,1.54434,306300001.0
2005-01-28 01:12:00,1.54438,1.54445,1.54415,1.54415,281399998.0
2005-01-28 01:13:00,1.54419,1.54423,1.54404,1.54404,237200002.0
2005-01-28 01:14:00,1.54422,1.54438,1.54421,1.54435,185400002.0
2005-01-28 01:15:00,1.54435,1.54435,1.54418,1.5442,176000000.0
2005-01-28 01:16:00,1.5442,1.54465,1.54417,1.54429,230100000.0
2005-01-28 01:17:00,1.54461,1.54479,1.54426,1.54426,372600003.0
2005-01-28 01:18:00,1.54485,1.54486,1.54419,1.54419,286000004.0
2005-01-28 01:19:00,1.54435,1.54454,1.54423,1.54427,212700003.0
2005-01-28 01:20:00,1.54473,1.5452,1.54458,1.54513,494200004.0
2005-01-28 01:21:00,1.54506,1.54506,1.5443,1.54433,180400002.0
2005-01-28 01:22:00,1.54467,1.54517,1.54445,1.54517,139000001.0
2005-01-28 01:23:00,1.54503,1.5451,1.5448,1.54487,125400004.0
2005-01-28 01:24:00,1.5447,1.5449,1.5447,1.5449,70299999.0
2005-01-28 01:25:00,1.54468,1.54512,1.54454,1.54469,256500001.0
2005-01-28 01:26:00,1.545,1.54505,1.545,1.54505,79899998.0
2005-01-28 01:27:00,1.54495,1.545,1.54481,1.54489,363599997.0
2005-01-28 01:28:00,1.54492,1.54505,1.54492,1.54505,185199999.0
2005-01-28 01:29:00,1.54499,1.54499,1.54432,1.54436,331499997.0
2005-01-28 01:30:00,1.54515,1.5455,1.54499,1.5455,411800002.0
2005-01-28 01:31:00,1.54519,1.54532,1.54458,1.54511,164099999.0
2005-01-28 01:32:00,1.54535,1.54566,1.54494,1.54566,450000002.0
2005-01-28 01:33:00,1.54535,1.54535,1.5446,1.54502,253499997.0
2005-01-28 01:34:00,1.54529,1.54529,1.54442,1.54505,502699996.0
2005-01-28 01:35:00,1.54433,1.54549,1.54433,1.54541,252000000.0
2005-01-28 01:36:00,1.54553,1.54567,1.54533,1.54533,277700001.0
2005-01-28 01:37:00,1.54544,1.54565,1.54536,1.54538,212500000.0
2005-01-28 01:38:00,1.54553,1.54553,1.54527,1.54539,328699994.0
2005-01-28 01:39:00,1.54523,1.54539,1.54513,1.54528,201600005.0
2005-01-28 01:40:00,1.5453,1.5453,1.5452,1.5452,33700001.0
2005-01-28 01:41:00,1.54514,1.54528,1.54439,1.54442,271199999.0
2005-01-28 01:42:00,1.54469,1.54489,1.54469,1.54488,186199997.0
2005-01-28 01:43:00,1.54461,1.5448,1.54448,1.54453,192799999.0
2005-01-28 01:44:00,1.54485,1.54492,1.54485,1.54488,80299999.0
2005-01-28 01:45:00,1.54485,1.54485,1.5448,1.5448,44000000.0
2005-01-28 01:46:00,1.54452,1.54493,1.5445,1.54457,408200006.0
2005-01-28 01:47:00,1.54479,1.54485,1.5447,1.5448,210900001.0
2005-01-28 01:48:00,1.54485,1.54487,1.54469,1.54472,232800001.0
2005-01-28 01:49:00,1.54469,1.5449,1.54464,1.54482,322000000.0
2005-01-28 01:50:00,1.54489,1.54492,1.54462,1.54463,231300000.0
2005-01-28 01:51:00,1.54488,1.54492,1.54471,1.54484,218400000.0
2005-01-28 01:52:00,1.54488,1.54495,1.54476,1.54476,242900002.0
2005-01-28 01:53:00,1.54499,1.54499,1.54471,1.5448,125500000.0
2005-01-28 01:54:00,1.54481,1.54494,1.54474,1.54492,281400002.0
2005-01-28 01:55:00,1.54441,1.54489,1.54438,1.5447,358100002.0
2005-01-28 01:56:00,1.54473,1.54473,1.54436,1.54437,256599999.0
2005-01-28 01:57:00,1.54462,1.5447,1.54442,1.54443,185600003.0
2005-01-28 01:58:00,1.54436,1.54473,1.54435,1.54447,221300003.0
2005-01-28 01:59:00,1.54469,1.54491,1.54459,1.54483,259899995.0
2005-01-28 02:00:00,1.54457,1.54473,1.54415,1.54435,185300000.0
2005-01-28 02:01:00,1.54418,1.54459,1.54418,1.54447,303000002.0
2005-01-28 02:02:00,1.54419,1.54462,1.54419,1.54444,486699998.0
2005-01-28 02:03:00,1.54435,1.54443,1.5442,1.54436,201000000.0
2005-01-28 02:04:00,1.54443,1.54449,1.54418,1.54426,509900002.0
2005-01-28 02:05:00,1.5443,1.54452,1.54425,1.54426,161000002.0
2005-01-28 02:06:00,1.54431,1.54443,1.54429,1.54435,314099998.0
2005-01-28 02:07:00,1.54439,1.54441,1.54408,1.54414,603200002.0
2005-01-28 02:08:00,1.54412,1.54435,1.54402,1.54402,295300001.0
2005-01-28 02:09:00,1.54432,1.54432,1.54414,1.54415,100000001.0
2005-01-28 02:10:00,1.54414,1.54426,1.54414,1.54426,75400002.0
2005-01-28 02:11:00,1.54426,1.54426,1.54395,1.54401,314500004.0
2005-01-28 02:12:00,1.54425,1.54425,1.54413,1.54417,98300000.0
2005-01-28 02:13:00,1.54404,1.54411,1.54381,1.54381,361000004.0
2005-01-28 02:14:00,1.5442,1.54425,1.54407,1.54418,272500000.0
2005-01-28 02:15:00,1.5442,1.54425,1.54401,1.54401,154900000.0
2005-01-28 02:16:00,1.54396,1.54411,1.54394,1.54409,82199998.0
2005-01-28 02:17:00,1.54392,1.5441,1.54392,1.5441,81500002.0
2005-01-28 02:18:00,1.54417,1.54422,1.54393,1.54408,407600004.0
2005-01-28 02:19:00,1.54418,1.54423,1.54399,1.54399,462600002.0
2005-01-28 02:20:00,1.54392,1.54417,1.54392,1.54412,182999998.0
2005-01-28 02:21:00,1.54416,1.54436,1.54408,1.54414,341800002.0
2005-01-28 02:22:00,1.54409,1.54438,1.54409,1.54423,175099999.0
2005-01-28 02:23:00,1.54415,1.54433,1.54402,1.54419,199699999.0
2005-01-28 02:24:00,1.54436,1.54448,1.54424,1.54435,169700001.0
2005-01-28 02:25:00,1.54438,1.54442,1.54414,1.54427,321200000.0
2005-01-28 02:26:00,1.54435,1.54435,1.54417,1.54417,127800002.0
2005-01-28 02:27:00,1.54442,1.54442,1.54414,1.54414,232799998.0
2005-01-28 02:28:00,1.54411,1.54438,1.54411,1.54428,336999998.0
2005-01-28 02:29:00,1.54431,1.54443,1.54412,1.54435,273700003.0
2005-01-28 02:30:00,1.54427,1.54434,1.54406,1.54417,160299999.0
2005-01-28 02:31:00,1.54425,1.54435,1.54421,1.54423,185100000.0
2005-01-28 02:32:00,1.5442,1.54437,1.54414,1.54435,389300006.0
2005-01-28 02:33:00,1.54404,1.54427,1.54397,1.54397,380600006.0
2005-01-28 02:34:00,1.54407,1.54411,1.54383,1.54387,285900003.0
2005-01-28 02:35:00,1.54391,1.544,1.54376,1.5439,311900000.0
2005-01-28 02:36:00,1.54409,1.54417,1.54386,1.54386,356900003.0
2005-01-28 02:37:00,1.54386,1.54413,1.54386,1.54404,194200003.0
2005-01-28 02:38:00,1.54374,1.54393,1.54374,1.54387,204599999.0
2005-01-28 02:39:00,1.5438,1.5439,1.5438,1.5439,29500000.0
2005-01-28 02:40:00,1.54397,1.54401,1.54383,1.54384,112300000.0
2005-01-28 02:41:00,1.54373,1.54398,1.54364,1.54378,306699999.0
2005-01-28 02:42:00,1.54388,1.54392,1.5437,1.54379,319800000.0
2005-01-28 02:43:00,1.54384,1.544,1.54382,1.5439,118000000.0
2005-01-28 02:44:00,1.54397,1.54401,1.54358,1.54373,316300000.0
2005-01-28 02:45:00,1.54387,1.54401,1.54387,1.54401,27900000.0
2005-01-28 02:46:00,1.54398,1.54398,1.54377,1.54377,77000001.0
2005-01-28 02:47:00,1.54395,1.54405,1.54379,1.54397,326699999.0
2005-01-28 02:48:00,1.54405,1.54408,1.54384,1.54392,254100002.0
2005-01-28 02:49:00,1.54397,1.544,1.54385,1.54385,177900003.0
2005-01-28 02:50:00,1.54385,1.544,1.54375,1.5439,338900004.0
2005-01-28 02:51:00,1.54393,1.54399,1.54375,1.54386,277600002.0
2005-01-28 02:52:00,1.54378,1.54395,1.54373,1.5438,273400000.0
2005-01-28 02:53:00,1.54388,1.54395,1.54374,1.5439,271900006.0
2005-01-28 02:54:00,1.54382,1.54395,1.54382,1.54395,62300000.0
2005-01-28 02:55:00,1.54384,1.54404,1.54383,1.54392,205000000.0
2005-01-28 02:56:00,1.54386,1.54398,1.54374,1.54388,141800000.0
2005-01-28 02:57:00,1.54399,1.54403,1.54384,1.54386,270600001.0
2005-01-28 02:58:00,1.54361,1.54397,1.5436,1.5438,369700005.0
2005-01-28 02:59:00,1.54384,1.54403,1.54384,1.54399,252000006.0
2005-01-28 03:00:00,1.5439,1.544,1.5439,1.544,13600000.0
2005-01-28 03:01:00,1.54397,1.54405,1.54384,1.5439,298200003.0
2005-01-28 03:02:00,1.54382,1.54405,1.54367,1.54387,315899998.0
2005-01-28 03:03:00,1.54405,1.54405,1.54383,1.54383,94400002.0
2005-01-28 03:04:00,1.54403,1.54418,1.54393,1.54405,222000000.0
2005-01-28 03:05:00,1.5441,1.54427,1.54406,1.54414,365099995.0
2005-01-28 03:06:00,1.54406,1.54412,1.54404,1.54408,55899999.0
2005-01-28 03:07:00,1.54397,1.54403,1.54383,1.54389,272900000.0
2005-01-28 03:08:00,1.54397,1.54399,1.54383,1.54383,127899999.0
2005-01-28 03:09:00,1.54384,1.54404,1.54363,1.54381,231300001.0
2005-01-28 03:10:00,1.544,1.54405,1.54378,1.54397,110100000.0
2005-01-28 03:11:00,1.54387,1.54405,1.54384,1.544,208599997.0
2005-01-28 03:12:00,1.54386,1.54405,1.54349,1.54377,403800006.0
2005-01-28 03:13:00,1.54394,1.54402,1.54379,1.54382,148500005.0
2005-01-28 03:14:00,1.54356,1.54397,1.54356,1.54385,230300004.0
2005-01-28 03:15:00,1.54386,1.54398,1.54386,1.54398,16800000.0
2005-01-28 03:16:00,1.54396,1.54404,1.54366,1.54366,214099998.0
2005-01-28 03:17:00,1.54391,1.54391,1.54366,1.54366,158899997.0
2005-01-28 03:18:00,1.54376,1.54395,1.54376,1.5439,156799999.0
2005-01-28 03:19:00,1.54388,1.54392,1.54378,1.54383,347199999.0
2005-01-28 03:20:00,1.54386,1.54388,1.54377,1.54386,234200001.0
2005-01-28 03:21:00,1.54359,1.5439,1.54359,1.5437,261700002.0
2005-01-28 03:22:00,1.54382,1.54393,1.54373,1.54373,298100000.0
2005-01-28 03:23:00,1.5439,1.54393,1.54373,1.54373,191699998.0
2005-01-28 03:24:00,1.5438,1.54394,1.54378,1.54388,254500001.0
2005-01-28 03:25:00,1.54368,1.54373,1.54363,1.54367,142199999.0
2005-01-28 03:26:00,1.54368,1.54389,1.54348,1.54373,278100000.0
2005-01-28 03:27:00,1.54379,1.54388,1.54366,1.54373,291099998.0
2005-01-28 03:28:00,1.54383,1.54392,1.54372,1.54377,102900000.0
2005-01-28 03:29:00,1.54359,1.54391,1.54359,1.54372,397900000.0
2005-01-28 03:30:00,1.54387,1.54396,1.54376,1.54393,315000000.0
2005-01-28 03:31:00,1.5437,1.5438,1.5437,1.5438,23200000.0
2005-01-28 03:32:00,1.54367,1.54399,1.54367,1.54395,231199999.0
2005-01-28 03:33:00,1.544,1.544,1.5437,1.54383,378100001.0
2005-01-28 03:34:00,1.54388,1.54395,1.54373,1.54395,370300003.0
2005-01-28 03:35:00,1.54394,1.54407,1.54383,1.54383,221999997.0
2005-01-28 03:36:00,1.54398,1.54401,1.54381,1.54387,241300002.0
2005-01-28 03:37:00,1.54385,1.54395,1.5437,1.54379,284899999.0
2005-01-28 03:38:00,1.54397,1.54405,1.54385,1.54391,230500001.0
2005-01-28 03:39:00,1.54402,1.54427,1.54394,1.54419,276400000.0
2005-01-28 03:40:00,1.54431,1.54438,1.54397,1.5441,297300001.0
2005-01-28 03:41:00,1.54415,1.54415,1.54396,1.54402,244900002.0
2005-01-28 03:42:00,1.54418,1.54418,1.54394,1.5441,296500006.0
2005-01-28 03:43:00,1.54403,1.54421,1.544,1.54413,462000000.0
2005-01-28 03:44:00,1.54407,1.54435,1.54407,1.54421,337400005.0
2005-01-28 03:45:00,1.54418,1.54418,1.54377,1.54389,341200002.0
2005-01-28 03:46:00,1.54405,1.54423,1.54398,1.54423,129400000.0
2005-01-28 03:47:00,1.54418,1.54425,1.54405,1.54417,203699999.0
2005-01-28 03:48:00,1.54412,1.54421,1.54395,1.54407,142100000.0
2005-01-28 03:49:00,1.54397,1.54414,1.54397,1.54414,41700001.0
2005-01-28 03:50:00,1.54409,1.54426,1.54398,1.54411,386500000.0
2005-01-28 03:51:00,1.54416,1.54423,1.54402,1.54416,267100000.0
2005-01-28 03:52:00,1.544,1.54425,1.54385,1.54395,287100003.0
2005-01-28 03:53:00,1.54412,1.54425,1.54412,1.54425,32300000.0
2005-01-28 03:54:00,1.54396,1.54409,1.54374,1.54379,402399997.0
2005-01-28 03:55:00,1.54395,1.54413,1.54395,1.54413,65499998.0
2005-01-28 03:56:00,1.54413,1.54425,1.54398,1.54417,376400006.0
2005-01-28 03:57:00,1.5442,1.54425,1.5442,1.54425,47600000.0
2005-01-28 03:58:00,1.54412,1.54428,1.54401,1.54415,238199999.0
2005-01-28 03:59:00,1.54413,1.54413,1.54396,1.54397,283999998.0
2005-01-28 04:00:00,1.5441,1.54415,1.54394,1.54403,240499998.0
2005-01-28 04:01:00,1.5441,1.54431,1.54388,1.54394,330000001.0
2005-01-28 04:02:00,1.54412,1.54427,1.54412,1.54425,282600000.0
2005-01-28 04:03:00,1.54398,1.54419,1.54392,1.54405,367499999.0
2005-01-28 04:04:00,1.54418,1.5444,1.54409,1.54411,313999996.0
2005-01-28 04:05:00,1.54415,1.54438,1.54415,1.5443,401799997.0
2005-01-28 04:06:00,1.54422,1.54425,1.54401,1.54415,373300001.0
2005-01-28 04:07:00,1.54415,1.54433,1.54404,1.54427,513699999.0
2005-01-28 04:08:00,1.54407,1.54425,1.54401,1.54425,204499999.0
2005-01-28 04:09:00,1.54407,1.54431,1.54389,1.54416,231499997.0
2005-01-28 04:10:00,1.54429,1.54429,1.54416,1.54422,217000001.0
2005-01-28 04:11:00,1.54422,1.54431,1.54404,1.54404,399399999.0
2005-01-28 04:12:00,1.5441,1.5442,1.5441,1.5442,52000000.0
2005-01-28 04:13:00,1.54416,1.54429,1.54413,1.54418,193899999.0
2005-01-28 04:14:00,1.54388,1.54424,1.54367,1.54388,322499999.0
2005-01-28 04:15:00,1.54425,1.54425,1.5442,1.5442,112599998.0
2005-01-28 04:16:00,1.54419,1.54435,1.54399,1.54421,327600002.0
2005-01-28 04:17:00,1.54415,1.5443,1.54407,1.54412,287399998.0
2005-01-28 04:18:00,1.54429,1.54429,1.54418,1.54422,99899997.0
2005-01-28 04:19:00,1.5441,1.54433,1.544,1.54401,404199998.0
2005-01-28 04:20:00,1.54416,1.54433,1.54398,1.5442,345399997.0
2005-01-28 04:21:00,1.54422,1.54422,1.54401,1.54402,151600000.0
2005-01-28 04:22:00,1.54397,1.54423,1.5439,1.54423,196599999.0
2005-01-28 04:23:00,1.54425,1.54433,1.5441,1.54413,511800002.0
2005-01-28 04:24:00,1.5441,1.54425,1.54403,1.5442,214999998.0
2005-01-28 04:25:00,1.54425,1.54425,1.54397,1.54405,229100000.0
2005-01-28 04:26:00,1.54422,1.54431,1.54417,1.54428,437400001.0
2005-01-28 04:27:00,1.54418,1.54418,1.54409,1.54409,80799999.0
2005-01-28 04:28:00,1.54409,1.54425,1.54378,1.54378,304399998.0
2005-01-28 04:29:00,1.54396,1.54411,1.54386,1.54399,285399998.0
2005-01-28 04:30:00,1.54385,1.54402,1.54362,1.54402,281800002.0
2005-01-28 04:31:00,1.54399,1.54424,1.54395,1.54424,170400000.0
2005-01-28 04:32:00,1.5442,1.54425,1.5441,1.54418,61399999.0
2005-01-28 04:33:00,1.5442,1.54427,1.54413,1.54422,99000000.0
2005-01-28 04:34:00,1.5442,1.5442,1.5441,1.5441,69499997.0
2005-01-28 04:35:00,1.54398,1.54398,1.54354,1.5437,285499999.0
2005-01-28 04:36:00,1.5442,1.54425,1.5442,1.54425,53400002.0
2005-01-28 04:37:00,1.54427,1.54427,1.54401,1.54406,402499997.0
2005-01-28 04:38:00,1.5441,1.54425,1.54409,1.54425,353900003.0
2005-01-28 04:39:00,1.54413,1.54421,1.54386,1.54403,463900000.0
2005-01-28 04:40:00,1.54406,1.54419,1.54391,1.54391,321499998.0
2005-01-28 04:41:00,1.54386,1.5442,1.54365,1.5442,187900000.0
2005-01-28 04:42:00,1.54401,1.54419,1.54395,1.54406,436500001.0
2005-01-28 04:43:00,1.54405,1.54417,1.54387,1.54388,200900001.0
2005-01-28 04:44:00,1.54386,1.54408,1.54351,1.54353,336399996.0
2005-01-28 04:45:00,1.54398,1.54411,1.54384,1.54384,92800000.0
2005-01-28 04:46:00,1.5441,1.5441,1.544,1.544,43900000.0
2005-01-28 04:47:00,1.54398,1.54415,1.54391,1.54412,226500004.0
2005-01-28 04:48:00,1.5441,1.5441,1.54368,1.5437,304800002.0
2005-01-28 04:49:00,1.54391,1.54407,1.54378,1.54378,491299998.0
2005-01-28 04:50:00,1.54363,1.5438,1.54355,1.54371,290599997.0
2005-01-28 04:51:00,1.5437,1.5438,1.5437,1.5438,109400002.0
2005-01-28 04:52:00,1.54378,1.5439,1.54373,1.54388,249500003.0
2005-01-28 04:53:00,1.5438,1.54398,1.54366,1.54389,81500000.0
2005-01-28 04:54:00,1.54382,1.54392,1.54327,1.54327,211499999.0
2005-01-28 04:55:00,1.54385,1.5439,1.54372,1.54378,88400001.0
2005-01-28 04:56:00,1.54375,1.54388,1.54365,1.54368,88800000.0
2005-01-28 04:57:00,1.5437,1.54392,1.54369,1.54392,272399995.0
2005-01-28 04:58:00,1.54378,1.54387,1.54363,1.54372,402100002.0
2005-01-28 04:59:00,1.54359,1.54377,1.54359,1.54377,39400000.0
2005-01-28 05:00:00,1.54372,1.54395,1.54372,1.54373,154500001.0
2005-01-28 05:01:00,1.54382,1.54387,1.54363,1.54387,473500001.0
2005-01-28 05:02:00,1.5436,1.54388,1.5436,1.54373,219699998.0
2005-01-28 05:03:00,1.54392,1.54392,1.54368,1.54368,185400002.0
2005-01-28 05:04:00,1.54387,1.54395,1.54374,1.54387,263400002.0
2005-01-28 05:05:00,1.5438,1.5439,1.5438,1.5439,30299999.0
2005-01-28 05:06:00,1.54395,1.54395,1.54381,1.54381,176499997.0
2005-01-28 05:07:00,1.54388,1.54395,1.54379,1.54392,244600002.0
2005-01-28 05:08:00,1.54379,1.54395,1.54369,1.5439,235000000.0
2005-01-28 05:09:00,1.54371,1.54383,1.5437,1.54382,61000000.0
2005-01-28 05:10:00,1.54388,1.5439,1.54377,1.54377,108599999.0
2005-01-28 05:11:00,1.544,1.544,1.54376,1.54376,283500005.0
2005-01-28 05:12:00,1.54374,1.54412,1.54347,1.54399,322700001.0
2005-01-28 05:13:00,1.54398,1.54405,1.5439,1.544,137600001.0
2005-01-28 05:14:00,1.54357,1.54398,1.54357,1.54375,260100001.0
2005-01-28 05:15:00,1.54385,1.54398,1.54385,1.54398,10600000.0
2005-01-28 05:16:00,1.54398,1.544,1.54385,1.5439,88900000.0
2005-01-28 05:17:00,1.54398,1.54405,1.54392,1.544,81199999.0
2005-01-28 05:18:00,1.54396,1.54405,1.54389,1.54394,237300002.0
2005-01-28 05:19:00,1.54393,1.54393,1.54376,1.54376,66300000.0
2005-01-28 05:20:00,1.54382,1.544,1.54351,1.544,256200001.0
2005-01-28 05:21:00,1.544,1.544,1.54368,1.54368,341400002.0
2005-01-28 05:22:00,1.54389,1.54405,1.54387,1.5439,422399997.0
2005-01-28 05:23:00,1.54398,1.54398,1.54377,1.54377,109399999.0
2005-01-28 05:24:00,1.54381,1.54399,1.54361,1.54389,306899999.0
2005-01-28 05:25:00,1.54375,1.54392,1.54366,1.54392,208499999.0
2005-01-28 05:26:00,1.544,1.54405,1.54392,1.54398,37500000.0
2005-01-28 05:27:00,1.54395,1.54396,1.54356,1.54363,368100002.0
2005-01-28 05:28:00,1.544,1.54405,1.544,1.54405,11200000.0
2005-01-28 05:29:00,1.54397,1.54405,1.54393,1.54405,83900000.0
2005-01-28 05:30:00,1.54333,1.54377,1.54325,1.54345,438100001.0
2005-01-28 05:31:00,1.54402,1.54402,1.54394,1.54394,82300002.0
2005-01-28 05:32:00,1.54362,1.54395,1.5436,1.5439,238899997.0
2005-01-28 05:33:00,1.54385,1.54403,1.54372,1.54392,242100005.0
2005-01-28 05:34:00,1.54356,1.54395,1.54349,1.54384,196199997.0
2005-01-28 05:35:00,1.544,1.544,1.5439,1.5439,39900002.0
2005-01-28 05:36:00,1.54377,1.544,1.54377,1.54388,338599998.0
2005-01-28 05:37:00,1.54377,1.54386,1.54354,1.54367,357699999.0
2005-01-28 05:38:00,1.54395,1.54395,1.54368,1.54374,183000003.0
2005-01-28 05:39:00,1.54363,1.5439,1.54363,1.54378,230200001.0
2005-01-28 05:40:00,1.54385,1.54393,1.54373,1.54386,230399999.0
2005-01-28 05:41:00,1.54401,1.54414,1.54396,1.54404,24500000.0
2005-01-28 05:42:00,1.54409,1.54423,1.54388,1.54406,308500000.0
2005-01-28 05:43:00,1.54371,1.54408,1.54356,1.544,371300001.0
2005-01-28 05:44:00,1.54405,1.54434,1.54402,1.54402,347799999.0
2005-01-28 05:45:00,1.5441,1.54415,1.54401,1.54401,173800000.0
2005-01-28 05:46:00,1.54412,1.54431,1.54403,1.54415,229899997.0
2005-01-28 05:47:00,1.54407,1.54415,1.54389,1.5441,297799999.0
2005-01-28 05:48:00,1.54406,1.54418,1.54396,1.54407,518000002.0
2005-01-28 05:49:00,1.54423,1.54439,1.54404,1.5442,414599999.0
2005-01-28 05:50:00,1.54422,1.5444,1.54392,1.54424,365400002.0
2005-01-28 05:51:00,1.54442,1.54442,1.54415,1.54415,66899999.0
2005-01-28 05:52:00,1.54394,1.54415,1.54393,1.54402,319600001.0
2005-01-28 05:53:00,1.5441,1.54418,1.54394,1.54396,564100001.0
2005-01-28 05:54:00,1.54402,1.5444,1.54402,1.54426,293900003.0
2005-01-28 05:55:00,1.54417,1.54442,1.54416,1.54416,279099996.0
2005-01-28 05:56:00,1.54422,1.54439,1.54411,1.54425,357500002.0
2005-01-28 05:57:00,1.54421,1.54441,1.54413,1.54433,248699999.0
2005-01-28 05:58:00,1.54426,1.54441,1.54407,1.54431,263699996.0
2005-01-28 05:59:00,1.54442,1.54442,1.54415,1.54415,275599997.0
2005-01-28 06:00:00,1.5441,1.54431,1.54405,1.54422,325200000.0
2005-01-28 06:01:00,1.5444,1.54454,1.54414,1.54423,331900005.0
2005-01-28 06:02:00,1.5441,1.5442,1.5441,1.5442,161900002.0
2005-01-28 06:03:00,1.5442,1.54425,1.5441,1.54418,259099998.0
2005-01-28 06:04:00,1.54415,1.54425,1.54399,1.5441,276800003.0
2005-01-28 06:05:00,1.54425,1.54439,1.54415,1.54415,223700000.0
2005-01-28 06:06:00,1.54422,1.54422,1.544,1.54402,376300002.0
2005-01-28 06:07:00,1.544,1.54433,1.54381,1.54401,337800000.0
2005-01-28 06:08:00,1.54405,1.54425,1.544,1.54413,351300001.0
2005-01-28 06:09:00,1.54425,1.54428,1.54407,1.54418,273799997.0
2005-01-28 06:10:00,1.54407,1.54426,1.54381,1.54398,230199997.0
2005-01-28 06:11:00,1.54417,1.54428,1.54404,1.5442,360799996.0
2005-01-28 06:12:00,1.54384,1.54423,1.54384,1.54418,159700003.0
2005-01-28 06:13:00,1.5442,1.54422,1.5441,1.54414,76500000.0
2005-01-28 06:14:00,1.54427,1.54477,1.54427,1.54477,156900001.0
2005-01-28 06:15:00,1.54414,1.54425,1.54414,1.54425,112399998.0
2005-01-28 06:16:00,1.5441,1.5442,1.5441,1.5442,47900002.0
2005-01-28 06:17:00,1.54381,1.54433,1.54381,1.54433,79600000.0
2005-01-28 06:18:00,1.54418,1.54425,1.54404,1.5442,158099999.0
2005-01-28 06:19:00,1.5437,1.54427,1.5437,1.54427,411700002.0
2005-01-28 06:20:00,1.54417,1.54425,1.54404,1.5442,272000000.0
2005-01-28 06:21:00,1.54425,1.54425,1.5442,1.5442,8600000.0
2005-01-28 06:22:00,1.54422,1.54432,1.54404,1.54417,409300005.0
2005-01-28 06:23:00,1.54431,1.54432,1.54401,1.54412,453899996.0
2005-01-28 06:24:00,1.5442,1.54425,1.54401,1.54417,195899997.0
2005-01-28 06:25:00,1.5442,1.54425,1.54406,1.54406,280100004.0
2005-01-28 06:26:00,1.54427,1.54427,1.54394,1.54402,306100002.0
2005-01-28 06:27:00,1.54425,1.54427,1.54413,1.5442,205700000.0
2005-01-28 06:28:00,1.54421,1.54427,1.54403,1.54418,326000001.0
2005-01-28 06:29:00,1.54413,1.54425,1.54406,1.54417,346500008.0
2005-01-28 06:30:00,1.54409,1.54415,1.54398,1.54412,200700001.0
2005-01-28 06:31:00,1.54367,1.54416,1.54367,1.54416,88200000.0
2005-01-28 06:32:00,1.54404,1.54424,1.54404,1.54419,367300002.0
2005-01-28 06:33:00,1.54387,1.54406,1.54369,1.54397,166800000.0
2005-01-28 06:34:00,1.54425,1.54425,1.54406,1.54418,208699999.0
2005-01-28 06:35:00,1.54418,1.54427,1.54408,1.5441,214600000.0
2005-01-28 06:36:00,1.54413,1.54427,1.54399,1.54414,103200003.0
2005-01-28 06:37:00,1.5442,1.54425,1.5442,1.54425,89500000.0
2005-01-28 06:38:00,1.54403,1.54431,1.54396,1.54431,274200000.0
2005-01-28 06:39:00,1.54403,1.5442,1.54397,1.54408,163300002.0
2005-01-28 06:40:00,1.54418,1.54425,1.54406,1.54406,247800001.0
2005-01-28 06:41:00,1.54385,1.54412,1.54367,1.5439,476800004.0
2005-01-28 06:42:00,1.5441,1.54425,1.5441,1.54425,480800003.0
2005-01-28 06:43:00,1.54425,1.54425,1.54402,1.54409,223699997.0
2005-01-28 06:44:00,1.54408,1.54419,1.54404,1.54412,122000000.0
2005-01-28 06:45:00,1.54411,1.54421,1.54394,1.54407,205199997.0
2005-01-28 06:46:00,1.54413,1.54427,1.54401,1.54401,232200000.0
2005-01-28 06:47:00,1.544,1.54415,1.54383,1.54405,304099999.0
2005-01-28 06:48:00,1.54411,1.54425,1.54411,1.54414,134599999.0
2005-01-28 06:49:00,1.54403,1.54414,1.54388,1.54411,265800000.0
2005-01-28 06:50:00,1.544,1.54425,1.544,1.54422,320399999.0
2005-01-28 06:51:00,1.5442,1.5442,1.5441,1.5441,79800001.0
2005-01-28 06:52:00,1.54417,1.54428,1.54405,1.54425,471000004.0
2005-01-28 06:53:00,1.5441,1.5442,1.54406,1.5442,169400000.0
2005-01-28 06:54:00,1.54405,1.54428,1.54405,1.5442,379599998.0
2005-01-28 06:55:00,1.54395,1.54428,1.54385,1.54417,359799999.0
2005-01-28 06:56:00,1.54401,1.5442,1.54401,1.54413,231800002.0
2005-01-28 06:57:00,1.54359,1.54412,1.54359,1.54412,302899996.0
2005-01-28 06:58:00,1.54425,1.54425,1.5442,1.5442,81499999.0
2005-01-28 06:59:00,1.54375,1.54419,1.54365,1.54404,280000001.0
2005-01-28 07:00:00,1.54418,1.54425,1.54398,1.54409,313299998.0
2005-01-28 07:01:00,1.54393,1.54412,1.54393,1.54397,338799998.0
2005-01-28 07:02:00,1.54386,1.54418,1.54367,1.54389,369500005.0
2005-01-28 07:03:00,1.5439,1.544,1.5439,1.544,211700000.0
2005-01-28 07:04:00,1.54394,1.54412,1.54373,1.54397,288300003.0
2005-01-28 07:05:00,1.54422,1.54422,1.54386,1.54401,218599998.0
2005-01-28 07:06:00,1.54382,1.54399,1.5438,1.54387,152799998.0
2005-01-28 07:07:00,1.54398,1.54401,1.54387,1.54387,287500004.0
2005-01-28 07:08:00,1.54391,1.54408,1.54385,1.54398,301500004.0
2005-01-28 07:09:00,1.54399,1.54413,1.54386,1.54401,338899999.0
2005-01-28 07:10:00,1.54395,1.54407,1.54382,1.54392,63800002.0
2005-01-28 07:11:00,1.54396,1.5442,1.54373,1.54402,445699999.0
2005-01-28 07:12:00,1.544,1.54415,1.54399,1.5441,239600003.0
2005-01-28 07:13:00,1.54373,1.54397,1.54368,1.54397,147999997.0
2005-01-28 07:14:00,1.54405,1.54415,1.54394,1.54406,93400000.0
2005-01-28 07:15:00,1.54399,1.54413,1.54394,1.54399,363700001.0
2005-01-28 07:16:00,1.54371,1.54392,1.54371,1.5439,195499999.0
2005-01-28 07:17:00,1.54385,1.54395,1.54377,1.54388,264299999.0
2005-01-28 07:18:00,1.54386,1.54393,1.54371,1.54374,300899996.0
2005-01-28 07:19:00,1.54366,1.54382,1.54366,1.54375,68699999.0
2005-01-28 07:20:00,1.54339,1.544,1.54339,1.544,254900001.0
2005-01-28 07:21:00,1.54386,1.54395,1.54377,1.54384,236299998.0
2005-01-28 07:22:00,1.54389,1.54416,1.54377,1.54397,497299998.0
2005-01-28 07:23:00,1.54396,1.5441,1.54389,1.54389,221500000.0
2005-01-28 07:24:00,1.54388,1.54388,1.5435,1.5435,281400000.0
2005-01-28 07:25:00,1.54365,1.54387,1.54365,1.54387,207200002.0
2005-01-28 07:26:00,1.54386,1.54395,1.54361,1.5439,382899999.0
2005-01-28 07:27:00,1.54388,1.54389,1.54365,1.54377,356200002.0
2005-01-28 07:28:00,1.5437,1.54392,1.54366,1.54377,159300001.0
2005-01-28 07:29:00,1.5438,1.5439,1.5438,1.54386,150100002.0
2005-01-28 07:30:00,1.54379,1.54392,1.5437,1.54384,154100000.0
2005-01-28 07:31:00,1.54377,1.54388,1.54368,1.54368,161300002.0
2005-01-28 07:32:00,1.54383,1.54389,1.54362,1.54362,241200004.0
2005-01-28 07:33:00,1.5439,1.54395,1.54372,1.54387,200799998.0
2005-01-28 07:34:00,1.5438,1.54395,1.54376,1.5439,374700004.0
2005-01-28 07:35:00,1.54343,1.54383,1.54343,1.54383,296700001.0
2005-01-28 07:36:00,1.5439,1.54395,1.54382,1.54388,51100000.0
2005-01-28 07:37:00,1.54389,1.54389,1.54384,1.54389,18700000.0
2005-01-28 07:38:00,1.5437,1.5438,1.5437,1.5438,117400002.0
2005-01-28 07:39:00,1.54385,1.54385,1.54372,1.54372,41600000.0
2005-01-28 07:40:00,1.5434,1.5436,1.54332,1.54347,380900000.0
2005-01-28 07:41:00,1.54368,1.54385,1.54348,1.54385,303300001.0
2005-01-28 07:42:00,1.54378,1.54384,1.54365,1.54379,223300001.0
2005-01-28 07:43:00,1.54361,1.54382,1.54359,1.54382,399500007.0
2005-01-28 07:44:00,1.54362,1.54377,1.54357,1.54362,234700000.0
2005-01-28 07:45:00,1.54375,1.54375,1.54359,1.5436,201600000.0
2005-01-28 07:46:00,1.54379,1.54379,1.54367,1.54367,70300000.0
2005-01-28 07:47:00,1.54373,1.54386,1.54365,1.54372,253300000.0
2005-01-28 07:48:00,1.54366,1.54378,1.54354,1.5437,354200005.0
2005-01-28 07:49:00,1.54372,1.54378,1.5436,1.54363,277199997.0
2005-01-28 07:50:00,1.54377,1.5438,1.54362,1.54362,297800004.0
2005-01-28 07:51:00,1.54375,1.5439,1.54362,1.54376,256300006.0
2005-01-28 07:52:00,1.54365,1.54365,1.54342,1.54342,240799999.0
2005-01-28 07:53:00,1.54366,1.54378,1.54365,1.54378,63600000.0
2005-01-28 07:54:00,1.5435,1.54387,1.5435,1.54387,241300003.0
2005-01-28 07:55:00,1.54365,1.54382,1.54348,1.54352,295499998.0
2005-01-28 07:56:00,1.54384,1.54387,1.54381,1.54385,165199997.0
2005-01-28 07:57:00,1.54385,1.54385,1.5438,1.5438,21600000.0
2005-01-28 07:58:00,1.54377,1.54402,1.54376,1.5438,370600004.0
2005-01-28 07:59:00,1.54413,1.54413,1.54385,1.54385,322900002.0
2005-01-28 08:00:00,1.54404,1.54404,1.54387,1.54387,83900002.0
2005-01-28 08:01:00,1.5439,1.54395,1.54375,1.54388,294599998.0
2005-01-28 08:02:00,1.54402,1.54404,1.54377,1.54377,307099999.0
2005-01-28 08:03:00,1.54387,1.54389,1.54363,1.54368,304400002.0
2005-01-28 08:04:00,1.5438,1.5439,1.5438,1.5439,77500000.0
2005-01-28 08:05:00,1.54392,1.54392,1.54384,1.54384,86600002.0
2005-01-28 08:06:00,1.54377,1.54395,1.54359,1.54379,383600006.0
2005-01-28 08:07:00,1.5439,1.54395,1.54368,1.54387,410700000.0
2005-01-28 08:08:00,1.54359,1.54381,1.54343,1.54357,316499999.0
2005-01-28 08:09:00,1.54387,1.54399,1.54375,1.54381,246200000.0
2005-01-28 08:10:00,1.54377,1.54402,1.54359,1.54391,247600002.0
2005-01-28 08:11:00,1.54395,1.54405,1.5438,1.54397,184500003.0
2005-01-28 08:12:00,1.54412,1.54412,1.54387,1.54387,76100000.0
2005-01-28 08:13:00,1.54399,1.54412,1.54386,1.5439,290300001.0
2005-01-28 08:14:00,1.54394,1.54414,1.54386,1.54386,263899997.0
2005-01-28 08:15:00,1.54397,1.54401,1.54384,1.54392,84699999.0
2005-01-28 08:16:00,1.54369,1.54394,1.54369,1.54394,22400000.0
2005-01-28 08:17:00,1.54373,1.54391,1.5437,1.54382,144499998.0
2005-01-28 08:18:00,1.5438,1.5439,1.54367,1.54378,491300008.0
2005-01-28 08:19:00,1.54381,1.54389,1.54373,1.54387,192100001.0
2005-01-28 08:20:00,1.54384,1.54393,1.54371,1.54388,132400001.0
2005-01-28 08:21:00,1.5439,1.54396,1.5437,1.54391,274800001.0
2005-01-28 08:22:00,1.54391,1.54402,1.54377,1.54391,345600006.0
2005-01-28 08:23:00,1.54387,1.54404,1.54378,1.54378,241500002.0
2005-01-28 08:24:00,1.54386,1.54402,1.54378,1.54378,423099999.0
2005-01-28 08:25:00,1.54396,1.54396,1.5438,1.5438,98299999.0
2005-01-28 08:26:00,1.5439,1.54403,1.54379,1.5439,486699996.0
2005-01-28 08:27:00,1.54372,1.54405,1.54372,1.54405,117199999.0
2005-01-28 08:28:00,1.54386,1.54402,1.54382,1.54384,285500001.0
2005-01-28 08:29:00,1.54388,1.54401,1.54388,1.54401,57500000.0
2005-01-28 08:30:00,1.54372,1.54385,1.54355,1.54373,403700003.0
2005-01-28 08:31:00,1.54376,1.54399,1.54376,1.54392,261900000.0
2005-01-28 08:32:00,1.5439,1.54399,1.54382,1.54388,194700002.0
2005-01-28 08:33:00,1.54404,1.54414,1.54391,1.54404,438800006.0
2005-01-28 08:34:00,1.544,1.54405,1.5439,1.54405,181400000.0
2005-01-28 08:35:00,1.54406,1.54414,1.54385,1.54401,232699999.0
2005-01-28 08:36:00,1.54419,1.54428,1.54405,1.54405,239800003.0
2005-01-28 08:37:00,1.544,1.5442,1.54395,1.54409,258900001.0
2005-01-28 08:38:00,1.54402,1.54406,1.54392,1.54394,64799999.0
2005-01-28 08:39:00,1.54402,1.54415,1.54402,1.54415,101400001.0
2005-01-28 08:40:00,1.54408,1.54419,1.54397,1.54414,296399999.0
2005-01-28 08:41:00,1.54412,1.54422,1.54394,1.5441,219499998.0
2005-01-28 08:42:00,1.54408,1.54409,1.54388,1.5439,232300001.0
2005-01-28 08:43:00,1.54402,1.54406,1.54392,1.54394,86299998.0
2005-01-28 08:44:00,1.54408,1.54416,1.54397,1.54401,274600000.0
2005-01-28 08:45:00,1.54423,1.54436,1.54392,1.5442,342900002.0
2005-01-28 08:46:00,1.54438,1.54438,1.5441,1.54411,113500001.0
2005-01-28 08:47:00,1.54411,1.5442,1.54395,1.54402,236800000.0
2005-01-28 08:48:00,1.5441,1.54423,1.54383,1.54414,294400001.0
2005-01-28 08:49:00,1.54399,1.54419,1.54395,1.54401,284500002.0
2005-01-28 08:50:00,1.54401,1.54415,1.54393,1.54393,173100001.0
2005-01-28 08:51:00,1.54399,1.54428,1.54399,1.54426,178100003.0
2005-01-28 08:52:00,1.54433,1.54441,1.54426,1.54426,270899998.0
2005-01-28 08:53:00,1.54435,1.54447,1.54427,1.54447,295599997.0
2005-01-28 08:54:00,1.54446,1.54456,1.54431,1.54431,300700002.0
2005-01-28 08:55:00,1.54451,1.54451,1.54437,1.54437,88600000.0
2005-01-28 08:56:00,1.54457,1.54457,1.54441,1.54444,224400002.0
2005-01-28 08:57:00,1.54448,1.54448,1.54423,1.54423,69500000.0
2005-01-28 08:58:00,1.54416,1.54416,1.544,1.54407,188999996.0
2005-01-28 08:59:00,1.54412,1.54415,1.54381,1.54415,320099999.0
2005-01-28 09:00:00,1.5442,1.5443,1.5441,1.54421,216400002.0
2005-01-28 09:01:00,1.54421,1.54442,1.54419,1.54425,157900001.0
2005-01-28 09:02:00,1.54417,1.54435,1.54417,1.54422,175100002.0
2005-01-28 09:03:00,1.54407,1.54426,1.54406,1.54406,208899999.0
2005-01-28 09:04:00,1.54426,1.54429,1.54407,1.54408,280700000.0
2005-01-28 09:05:00,1.54413,1.54413,1.54393,1.54408,385000000.0
2005-01-28 09:06:00,1.54398,1.54411,1.54387,1.54387,325699996.0
2005-01-28 09:07:00,1.544,1.54417,1.54388,1.54401,332299999.0
2005-01-28 09:08:00,1.54397,1.54409,1.54393,1.54401,191599998.0
2005-01-28 09:09:00,1.54414,1.54428,1.544,1.54414,171400001.0
2005-01-28 09:10:00,1.54422,1.54436,1.54411,1.54436,321199999.0
2005-01-28 09:11:00,1.54441,1.54454,1.54429,1.54429,302700000.0
2005-01-28 09:12:00,1.54437,1.54465,1.54437,1.54461,229300001.0
2005-01-28 09:13:00,1.54469,1.54498,1.54465,1.54478,435499993.0
2005-01-28 09:14:00,1.54476,1.54485,1.54461,1.54471,408199998.0
2005-01-28 09:15:00,1.54476,1.54476,1.5445,1.54456,283400000.0
2005-01-28 09:16:00,1.54458,1.54498,1.54458,1.54498,103799999.0
2005-01-28 09:17:00,1.54507,1.54507,1.54476,1.54476,200600001.0
2005-01-28 09:18:00,1.54507,1.54507,1.54501,1.54501,54800000.0
2005-01-28 09:19:00,1.54461,1.54481,1.54447,1.54481,340099998.0
2005-01-28 09:20:00,1.54487,1.54509,1.54474,1.54495,222299999.0
2005-01-28 09:21:00,1.54508,1.54523,1.54499,1.54504,271599997.0
2005-01-28 09:22:00,1.54518,1.54528,1.5451,1.5451,181400004.0
2005-01-28 09:23:00,1.54509,1.54524,1.54496,1.54515,212999998.0
2005-01-28 09:24:00,1.54533,1.54533,1.54503,1.54522,396100001.0
2005-01-28 09:25:00,1.54541,1.54558,1.54527,1.54547,439900001.0
2005-01-28 09:26:00,1.54561,1.54561,1.54547,1.54547,93500000.0
2005-01-28 09:27:00,1.5455,1.54552,1.54525,1.54548,356600006.0
2005-01-28 09:28:00,1.54543,1.54543,1.54511,1.54525,162600002.0
2005-01-28 09:29:00,1.54525,1.54543,1.54521,1.54535,306900001.0
2005-01-28 09:30:00,1.54524,1.54524,1.54514,1.54514,75000000.0
2005-01-28 09:31:00,1.54504,1.54516,1.54489,1.54498,302799998.0
2005-01-28 09:32:00,1.54512,1.54512,1.54494,1.54502,161200002.0
2005-01-28 09:33:00,1.54507,1.54532,1.54501,1.54531,328400002.0
2005-01-28 09:34:00,1.5453,1.5454,1.54517,1.54528,86100000.0
2005-01-28 09:35:00,1.54532,1.5455,1.54529,1.54545,360800003.0
2005-01-28 09:36:00,1.54541,1.54549,1.54529,1.54533,223999998.0
2005-01-28 09:37:00,1.54533,1.54534,1.54523,1.54531,76700000.0
2005-01-28 09:38:00,1.54529,1.54529,1.5449,1.54506,180300000.0
2005-01-28 09:39:00,1.54491,1.5451,1.54475,1.54505,193900001.0
2005-01-28 09:40:00,1.5452,1.5452,1.545,1.545,259100001.0
2005-01-28 09:41:00,1.54522,1.54522,1.545,1.54506,291199998.0
2005-01-28 09:42:00,1.54519,1.54535,1.54514,1.54528,370900001.0
2005-01-28 09:43:00,1.54541,1.54541,1.5452,1.54529,302200003.0
2005-01-28 09:44:00,1.54534,1.54538,1.54515,1.54515,112399999.0
2005-01-28 09:45:00,1.54523,1.54536,1.54517,1.54529,146400003.0
2005-01-28 09:46:00,1.54539,1.54541,1.54535,1.54535,83999999.0
2005-01-28 09:47:00,1.54528,1.54545,1.54528,1.5454,267000002.0
2005-01-28 09:48:00,1.54521,1.5454,1.54512,1.5454,391899999.0
2005-01-28 09:49:00,1.54533,1.54546,1.54528,1.54528,310899998.0
2005-01-28 09:50:00,1.5455,1.54552,1.5452,1.54542,316999999.0
2005-01-28 09:51:00,1.5456,1.54565,1.5454,1.54548,387499999.0
2005-01-28 09:52:00,1.54577,1.54578,1.54556,1.54566,474699998.0
2005-01-28 09:53:00,1.54574,1.54581,1.54556,1.54572,472000006.0
2005-01-28 09:54:00,1.54588,1.54601,1.54569,1.54581,253799998.0
2005-01-28 09:55:00,1.54578,1.546,1.54557,1.546,384000001.0
2005-01-28 09:56:00,1.54595,1.54597,1.54581,1.54585,117600001.0
2005-01-28 09:57:00,1.54594,1.54601,1.54572,1.5458,350000008.0
2005-01-28 09:58:00,1.54588,1.54601,1.54575,1.54594,179400000.0
2005-01-28 09:59:00,1.54572,1.54591,1.54567,1.54582,230199998.0
2005-01-28 10:00:00,1.54577,1.54589,1.54562,1.54578,256200002.0
2005-01-28 10:01:00,1.54591,1.54591,1.54564,1.54564,303499998.0
2005-01-28 10:02:00,1.54542,1.54571,1.54537,1.54561,289799999.0
2005-01-28 10:03:00,1.54555,1.54566,1.54553,1.5456,110700002.0
2005-01-28 10:04:00,1.54562,1.54568,1.54559,1.54561,91199999.0
2005-01-28 10:05:00,1.54564,1.54579,1.5455,1.5455,411800004.0
2005-01-28 10:06:00,1.54567,1.54585,1.54567,1.54567,374299997.0
2005-01-28 10:07:00,1.54585,1.54585,1.54559,1.54567,275900000.0
2005-01-28 10:08:00,1.54562,1.54593,1.54562,1.5458,481299998.0
2005-01-28 10:09:00,1.54558,1.54587,1.54558,1.54572,223000005.0
2005-01-28 10:10:00,1.54577,1.54577,1.54554,1.54554,178900000.0
2005-01-28 10:11:00,1.5455,1.5458,1.5455,1.54567,180500002.0
2005-01-28 10:12:00,1.54562,1.54574,1.54543,1.54543,272300002.0
2005-01-28 10:13:00,1.54568,1.54578,1.5456,1.54561,346299997.0
2005-01-28 10:14:00,1.54575,1.54582,1.54562,1.54567,391299994.0
2005-01-28 10:15:00,1.5457,1.54575,1.54557,1.54557,235600000.0
2005-01-28 10:16:00,1.54563,1.54592,1.54554,1.54555,339499999.0
2005-01-28 10:17:00,1.54557,1.54573,1.54546,1.54558,426800001.0
2005-01-28 10:18:00,1.54555,1.5456,1.54538,1.54538,166899999.0
2005-01-28 10:19:00,1.54557,1.54557,1.54536,1.5454,114800000.0
2005-01-28 10:20:00,1.54522,1.54547,1.54522,1.54527,281600000.0
2005-01-28 10:21:00,1.54542,1.54546,1.54521,1.54521,256199996.0
2005-01-28 10:22:00,1.54541,1.54561,1.54536,1.54552,325500002.0
2005-01-28 10:23:00,1.54552,1.54558,1.54541,1.54554,188800001.0
2005-01-28 10:24:00,1.5456,1.54567,1.54542,1.54558,292600001.0
2005-01-28 10:25:00,1.54573,1.54579,1.54534,1.54534,521699997.0
2005-01-28 10:26:00,1.54562,1.54581,1.5456,1.54577,410499995.0
2005-01-28 10:27:00,1.54571,1.54585,1.54558,1.54578,341900001.0
2005-01-28 10:28:00,1.54583,1.54586,1.5457,1.54585,393700004.0
2005-01-28 10:29:00,1.54593,1.54593,1.54573,1.54583,201600001.0
2005-01-28 10:30:00,1.54581,1.54584,1.5456,1.54562,293800000.0
2005-01-28 10:31:00,1.54579,1.54585,1.54563,1.54564,421599998.0
2005-01-28 10:32:00,1.54564,1.5459,1.54561,1.54576,415800000.0
2005-01-28 10:33:00,1.54569,1.54583,1.54556,1.54563,238100003.0
2005-01-28 10:34:00,1.54562,1.54578,1.5455,1.5456,225999999.0
2005-01-28 10:35:00,1.54573,1.54582,1.5455,1.54565,296900001.0
2005-01-28 10:36:00,1.5457,1.54588,1.54564,1.54583,306100003.0
2005-01-28 10:37:00,1.54573,1.54578,1.54556,1.54566,338600003.0
2005-01-28 10:38:00,1.5457,1.54583,1.54561,1.5457,320799999.0
2005-01-28 10:39:00,1.54579,1.54595,1.54578,1.54588,303199998.0
2005-01-28 10:40:00,1.54565,1.5459,1.54565,1.54587,246700003.0
2005-01-28 10:41:00,1.54587,1.54587,1.5456,1.5456,329000001.0
2005-01-28 10:42:00,1.54582,1.54591,1.54565,1.54572,485499999.0
2005-01-28 10:43:00,1.54583,1.54593,1.54541,1.54577,336000000.0
2005-01-28 10:44:00,1.5457,1.5458,1.54556,1.54568,404300000.0
2005-01-28 10:45:00,1.54569,1.54583,1.5456,1.54578,155599997.0
2005-01-28 10:46:00,1.54557,1.54581,1.54553,1.54576,313700001.0
2005-01-28 10:47:00,1.54572,1.54581,1.54552,1.54565,250900002.0
2005-01-28 10:48:00,1.54572,1.54581,1.54564,1.54572,206500001.0
2005-01-28 10:49:00,1.54575,1.54575,1.54556,1.54556,279299997.0
2005-01-28 10:50:00,1.5457,1.54574,1.5455,1.54564,265600007.0
2005-01-28 10:51:00,1.54546,1.54575,1.54546,1.54575,377700001.0
2005-01-28 10:52:00,1.54558,1.54575,1.54549,1.54568,295900002.0
2005-01-28 10:53:00,1.54562,1.54572,1.54553,1.54567,204299999.0
2005-01-28 10:54:00,1.54563,1.54581,1.54553,1.54561,298600002.0
2005-01-28 10:55:00,1.5456,1.5459,1.54557,1.54563,377200004.0
2005-01-28 10:56:00,1.54566,1.54582,1.54548,1.54582,379400000.0
2005-01-28 10:57:00,1.54569,1.54591,1.54564,1.54591,382700005.0
2005-01-28 10:58:00,1.54592,1.54592,1.54565,1.54565,172900000.0
2005-01-28 10:59:00,1.54559,1.54579,1.54557,1.54568,156199999.0
2005-01-28 11:00:00,1.54587,1.54587,1.54554,1.54554,304600007.0
2005-01-28 11:01:00,1.54574,1.54582,1.54561,1.54582,193000001.0
2005-01-28 11:02:00,1.54577,1.54583,1.54561,1.54583,396799998.0
2005-01-28 11:03:00,1.54578,1.54579,1.54557,1.54557,188299999.0
2005-01-28 11:04:00,1.54568,1.54591,1.54551,1.54578,399799999.0
2005-01-28 11:05:00,1.54568,1.54586,1.54568,1.54586,175800000.0
2005-01-28 11:06:00,1.54586,1.54592,1.54584,1.54588,58400002.0
2005-01-28 11:07:00,1.5459,1.5459,1.54569,1.54569,310500005.0
2005-01-28 11:08:00,1.54573,1.5459,1.54568,1.54576,200799998.0
2005-01-28 11:09:00,1.54578,1.54578,1.5456,1.54571,270799999.0
2005-01-28 11:10:00,1.54575,1.54583,1.54564,1.54564,250800002.0
2005-01-28 11:11:00,1.54577,1.54591,1.54571,1.54577,215599999.0
2005-01-28 11:12:00,1.54578,1.54589,1.54566,1.54571,302499997.0
2005-01-28 11:13:00,1.54576,1.54588,1.54565,1.54579,201100001.0
2005-01-28 11:14:00,1.54558,1.54573,1.54554,1.54573,337100002.0
2005-01-28 11:15:00,1.54572,1.54575,1.54553,1.54566,223700002.0
2005-01-28 11:16:00,1.54559,1.54575,1.54552,1.54562,173800000.0
2005-01-28 11:17:00,1.54532,1.54562,1.54526,1.54557,243199995.0
2005-01-28 11:18:00,1.5457,1.54575,1.5456,1.54568,223399997.0
2005-01-28 11:19:00,1.54568,1.54568,1.54553,1.54555,354000000.0
2005-01-28 11:20:00,1.54564,1.54564,1.5454,1.54542,470900002.0
2005-01-28 11:21:00,1.54549,1.54568,1.54544,1.54548,334800000.0
2005-01-28 11:22:00,1.54517,1.54535,1.54508,1.54523,214599999.0
2005-01-28 11:23:00,1.54527,1.5454,1.5451,1.54517,372299999.0
2005-01-28 11:24:00,1.54507,1.54531,1.54506,1.54513,502400001.0
2005-01-28 11:25:00,1.54518,1.54534,1.54503,1.5452,291599997.0
2005-01-28 11:26:00,1.54516,1.5453,1.5451,1.5452,366100003.0
2005-01-28 11:27:00,1.54512,1.54519,1.54501,1.54509,406600006.0
2005-01-28 11:28:00,1.54527,1.54531,1.54505,1.54505,225000000.0
2005-01-28 11:29:00,1.54505,1.5452,1.54499,1.5451,312299997.0
2005-01-28 11:30:00,1.54511,1.54519,1.54492,1.54496,321100001.0
2005-01-28 11:31:00,1.54511,1.54519,1.54503,1.54507,339799999.0
2005-01-28 11:32:00,1.54517,1.54517,1.54492,1.54504,378300005.0
2005-01-28 11:33:00,1.54515,1.54521,1.54499,1.54514,317500003.0
2005-01-28 11:34:00,1.5452,1.54525,1.54499,1.54508,455499999.0
2005-01-28 11:35:00,1.54514,1.54533,1.54508,1.54529,278499998.0
2005-01-28 11:36:00,1.54547,1.54549,1.54517,1.54517,186700001.0
2005-01-28 11:37:00,1.54509,1.54534,1.54509,1.54519,322800004.0
2005-01-28 11:38:00,1.54522,1.5453,1.54508,1.5451,253800005.0
2005-01-28 11:39:00,1.54499,1.54516,1.54496,1.54511,424300004.0
2005-01-28 11:40:00,1.54493,1.54523,1.54493,1.54523,229400003.0
2005-01-28 11:41:00,1.5452,1.54526,1.54501,1.54512,319599998.0
2005-01-28 11:42:00,1.54515,1.54525,1.545,1.54517,388300006.0
2005-01-28 11:43:00,1.54516,1.54535,1.54511,1.54521,311800005.0
2005-01-28 11:44:00,1.54511,1.54525,1.54498,1.54514,325100000.0
2005-01-28 11:45:00,1.54589,1.54589,1.54506,1.54514,313500001.0
2005-01-28 11:46:00,1.54523,1.54532,1.54508,1.54519,183100001.0
2005-01-28 11:47:00,1.54506,1.54532,1.54506,1.54524,181699997.0
2005-01-28 11:48:00,1.5452,1.5452,1.54494,1.54502,100800000.0
2005-01-28 11:49:00,1.54498,1.54528,1.54498,1.545,306799999.0
2005-01-28 11:50:00,1.54518,1.5458,1.54518,1.54537,364199999.0
2005-01-28 11:51:00,1.54523,1.54537,1.54514,1.5453,447299996.0
2005-01-28 11:52:00,1.5452,1.54544,1.5452,1.54537,486400001.0
2005-01-28 11:53:00,1.54525,1.54544,1.54522,1.54544,327400005.0
2005-01-28 11:54:00,1.54537,1.54545,1.5452,1.54535,358800004.0
2005-01-28 11:55:00,1.54533,1.54546,1.54515,1.54529,259900000.0
2005-01-28 11:56:00,1.54523,1.54539,1.54523,1.54529,378099997.0
2005-01-28 11:57:00,1.54521,1.54535,1.54509,1.54527,257899999.0
2005-01-28 11:58:00,1.54534,1.54542,1.54522,1.54532,227400001.0
2005-01-28 11:59:00,1.54531,1.54539,1.54519,1.54527,294499999.0
2005-01-28 12:00:00,1.54545,1.54545,1.5452,1.5452,396800004.0
2005-01-28 12:01:00,1.54519,1.54559,1.54516,1.54523,310999998.0
2005-01-28 12:02:00,1.5453,1.54545,1.54522,1.54545,486700002.0
2005-01-28 12:03:00,1.54542,1.54542,1.54514,1.54529,285799996.0
2005-01-28 12:04:00,1.54542,1.54553,1.54529,1.54535,122099999.0
2005-01-28 12:05:00,1.54547,1.54552,1.5453,1.5453,281600002.0
2005-01-28 12:06:00,1.5455,1.5455,1.54508,1.54529,309900007.0
2005-01-28 12:07:00,1.54553,1.54566,1.54542,1.54542,255299999.0
2005-01-28 12:08:00,1.54536,1.54567,1.5452,1.54549,268800005.0
2005-01-28 12:09:00,1.54541,1.54559,1.5454,1.54559,201800005.0
2005-01-28 12:10:00,1.54557,1.54565,1.54534,1.54552,244899999.0
2005-01-28 12:11:00,1.54557,1.54562,1.54534,1.54548,478699996.0
2005-01-28 12:12:00,1.5456,1.54571,1.5455,1.5455,330500000.0
2005-01-28 12:13:00,1.54558,1.5457,1.54558,1.5457,120500005.0
2005-01-28 12:14:00,1.54565,1.54574,1.54552,1.54562,254700004.0
2005-01-28 12:15:00,1.54565,1.54565,1.54545,1.54558,238500001.0
2005-01-28 12:16:00,1.54551,1.54555,1.54536,1.54545,281099999.0
2005-01-28 12:17:00,1.54557,1.54569,1.54548,1.54565,274800001.0
2005-01-28 12:18:00,1.54553,1.54569,1.5454,1.5455,282100002.0
2005-01-28 12:19:00,1.54552,1.5456,1.54536,1.54545,165300000.0
2005-01-28 12:20:00,1.54551,1.54557,1.54542,1.54542,135900001.0
2005-01-28 12:21:00,1.54559,1.54569,1.54548,1.5456,195799997.0
2005-01-28 12:22:00,1.54554,1.54571,1.54553,1.54566,315500000.0
2005-01-28 12:23:00,1.54565,1.54574,1.54543,1.54543,221000002.0
2005-01-28 12:24:00,1.54553,1.54569,1.54553,1.5456,194900002.0
2005-01-28 12:25:00,1.54553,1.54559,1.54529,1.54539,498300000.0
2005-01-28 12:26:00,1.54553,1.5457,1.54535,1.54535,321700003.0
2005-01-28 12:27:00,1.54532,1.54554,1.54528,1.5455,311500002.0
2005-01-28 12:28:00,1.54541,1.5456,1.54526,1.54545,196499997.0
2005-01-28 12:29:00,1.54542,1.54568,1.54508,1.54534,448600002.0
2005-01-28 12:30:00,1.54476,1.54598,1.54476,1.54548,353399998.0
2005-01-28 12:31:00,1.54605,1.54624,1.54559,1.54619,261499998.0
2005-01-28 12:32:00,1.54616,1.54637,1.54603,1.54612,433600003.0
2005-01-28 12:33:00,1.54619,1.54619,1.54608,1.54612,170000000.0
2005-01-28 12:34:00,1.54613,1.54613,1.54599,1.54599,29000001.0
2005-01-28 12:35:00,1.54604,1.54615,1.54592,1.54609,300599998.0
2005-01-28 12:36:00,1.54633,1.54649,1.54609,1.54649,325100005.0
2005-01-28 12:37:00,1.54638,1.54653,1.54631,1.54653,202100002.0
2005-01-28 12:38:00,1.54638,1.54651,1.54629,1.5464,228100000.0
2005-01-28 12:39:00,1.5463,1.54646,1.5463,1.54641,234900001.0
2005-01-28 12:40:00,1.54638,1.54656,1.54625,1.54642,319400001.0
2005-01-28 12:41:00,1.54628,1.54643,1.54614,1.54627,398500002.0
2005-01-28 12:42:00,1.54632,1.54641,1.54616,1.5462,156500000.0
2005-01-28 12:43:00,1.54632,1.54637,1.54618,1.54623,379100000.0
2005-01-28 12:44:00,1.54632,1.54643,1.54616,1.54616,442500004.0
2005-01-28 12:45:00,1.54625,1.54642,1.54624,1.54632,220399996.0
2005-01-28 12:46:00,1.54623,1.54635,1.54614,1.54632,233300004.0
2005-01-28 12:47:00,1.54613,1.54629,1.54611,1.54613,277200000.0
2005-01-28 12:48:00,1.54617,1.54631,1.54604,1.5462,184299996.0
2005-01-28 12:49:00,1.54623,1.54642,1.5462,1.54626,315000003.0
2005-01-28 12:50:00,1.54629,1.54637,1.54613,1.54613,345500003.0
2005-01-28 12:51:00,1.54633,1.5464,1.54622,1.54626,295499999.0
2005-01-28 12:52:00,1.54589,1.54638,1.54589,1.54619,335000002.0
2005-01-28 12:53:00,1.54614,1.54626,1.54594,1.54616,216400000.0
2005-01-28 12:54:00,1.54608,1.5462,1.54604,1.54619,257799999.0
2005-01-28 12:55:00,1.54613,1.54629,1.5461,1.5461,263000000.0
2005-01-28 12:56:00,1.54601,1.54617,1.54583,1.54607,317700001.0
2005-01-28 12:57:00,1.54608,1.54615,1.54596,1.54608,307500007.0
2005-01-28 12:58:00,1.5461,1.5462,1.546,1.54603,198100003.0
2005-01-28 12:59:00,1.54593,1.54618,1.54593,1.54616,188599998.0
2005-01-28 13:00:00,1.54619,1.54627,1.54606,1.54608,157900000.0
2005-01-28 13:01:00,1.54615,1.54623,1.54604,1.54612,164600003.0
2005-01-28 13:02:00,1.54617,1.54621,1.54595,1.54595,216599999.0
2005-01-28 13:03:00,1.54622,1.54629,1.5461,1.54621,297899999.0
2005-01-28 13:04:00,1.54607,1.54637,1.54606,1.54612,458299997.0
2005-01-28 13:05:00,1.54632,1.54632,1.54613,1.54618,396099996.0
2005-01-28 13:06:00,1.54637,1.54647,1.54621,1.54625,373599996.0
2005-01-28 13:07:00,1.54613,1.54629,1.54608,1.54623,317699996.0
2005-01-28 13:08:00,1.54628,1.54635,1.54615,1.54627,62900000.0
2005-01-28 13:09:00,1.54611,1.54638,1.54604,1.54621,382499995.0
2005-01-28 13:10:00,1.54624,1.54648,1.54624,1.54632,175199998.0
2005-01-28 13:11:00,1.54633,1.54641,1.54619,1.54631,271500002.0
2005-01-28 13:12:00,1.5463,1.5463,1.54608,1.54615,263100000.0
2005-01-28 13:13:00,1.54636,1.54636,1.54618,1.54621,146399999.0
2005-01-28 13:14:00,1.54628,1.54628,1.54609,1.54612,182100000.0
2005-01-28 13:15:00,1.54617,1.54629,1.54611,1.54621,196799999.0
2005-01-28 13:16:00,1.5462,1.54625,1.54606,1.54607,389000004.0
2005-01-28 13:17:00,1.54615,1.54631,1.54614,1.54617,432599996.0
2005-01-28 13:18:00,1.546,1.5463,1.546,1.54617,358300001.0
2005-01-28 13:19:00,1.54613,1.54632,1.5461,1.54612,169500002.0
2005-01-28 13:20:00,1.54632,1.54632,1.54613,1.54613,234100002.0
2005-01-28 13:21:00,1.54623,1.54639,1.54622,1.54622,286200001.0
2005-01-28 13:22:00,1.54625,1.54633,1.54612,1.54626,401100000.0
2005-01-28 13:23:00,1.54627,1.54627,1.54588,1.54588,207899999.0
2005-01-28 13:24:00,1.54609,1.5463,1.54596,1.54613,359499998.0
2005-01-28 13:25:00,1.54614,1.54639,1.54612,1.54615,293700002.0
2005-01-28 13:26:00,1.5463,1.54637,1.54606,1.54606,304499998.0
2005-01-28 13:27:00,1.54631,1.54635,1.54617,1.54618,257199999.0
2005-01-28 13:28:00,1.54615,1.54635,1.54615,1.54628,178199999.0
2005-01-28 13:29:00,1.54611,1.54633,1.54611,1.54628,209200001.0
2005-01-28 13:30:00,1.54621,1.54633,1.54612,1.54626,307399999.0
2005-01-28 13:31:00,1.5462,1.54634,1.54616,1.54623,204800002.0
2005-01-28 13:32:00,1.54621,1.54635,1.54613,1.54622,253299998.0
2005-01-28 13:33:00,1.54622,1.54628,1.54608,1.54608,253300003.0
2005-01-28 13:34:00,1.54618,1.54627,1.54597,1.54613,223900002.0
2005-01-28 13:35:00,1.54637,1.5464,1.54618,1.54618,376300000.0
2005-01-28 13:36:00,1.5464,1.5464,1.54612,1.54612,60700000.0
2005-01-28 13:37:00,1.54599,1.5462,1.54599,1.54608,214600003.0
2005-01-28 13:38:00,1.54616,1.5463,1.5461,1.54616,402900003.0
2005-01-28 13:39:00,1.54615,1.54615,1.54589,1.54589,145500002.0
2005-01-28 13:40:00,1.54612,1.54615,1.54595,1.54598,338599998.0
2005-01-28 13:41:00,1.54601,1.54613,1.5458,1.54613,185399999.0
2005-01-28 13:42:00,1.54599,1.54615,1.54597,1.54615,195799996.0
2005-01-28 13:43:00,1.54618,1.54619,1.54603,1.54612,281299999.0
2005-01-28 13:44:00,1.54605,1.54618,1.54595,1.54612,215300003.0
2005-01-28 13:45:00,1.54611,1.54618,1.54593,1.54613,107700000.0
2005-01-28 13:46:00,1.54615,1.54615,1.54595,1.54604,311200001.0
2005-01-28 13:47:00,1.54596,1.5461,1.54582,1.54601,227000002.0
2005-01-28 13:48:00,1.54599,1.54616,1.54582,1.54609,328199999.0
2005-01-28 13:49:00,1.54614,1.54631,1.54611,1.54611,384900001.0
2005-01-28 13:50:00,1.5461,1.54615,1.54597,1.546,326599998.0
2005-01-28 13:51:00,1.54606,1.54614,1.54589,1.54594,237499999.0
2005-01-28 13:52:00,1.54593,1.5461,1.54589,1.54589,294800001.0
2005-01-28 13:53:00,1.54609,1.54612,1.54588,1.54588,105900000.0
2005-01-28 13:54:00,1.54595,1.54606,1.54579,1.54606,278500001.0
2005-01-28 13:55:00,1.54607,1.54607,1.54579,1.54582,410999997.0
2005-01-28 13:56:00,1.54584,1.54593,1.54567,1.54586,186200001.0
2005-01-28 13:57:00,1.54574,1.54599,1.54574,1.54591,274399999.0
2005-01-28 13:58:00,1.54594,1.54594,1.54581,1.54582,163800002.0
2005-01-28 13:59:00,1.54591,1.54595,1.54572,1.54587,298100008.0
2005-01-28 14:00:00,1.54597,1.54597,1.54581,1.54581,78900003.0
2005-01-28 14:01:00,1.54569,1.54599,1.54569,1.54588,323699996.0
2005-01-28 14:02:00,1.54598,1.546,1.54577,1.54588,614600003.0
2005-01-28 14:03:00,1.5455,1.54599,1.5455,1.54592,225300002.0
2005-01-28 14:04:00,1.54596,1.54602,1.54582,1.54584,379100001.0
2005-01-28 14:05:00,1.54586,1.54592,1.54584,1.54588,43200000.0
2005-01-28 14:06:00,1.54584,1.54592,1.5457,1.54586,316500006.0
2005-01-28 14:07:00,1.54575,1.54588,1.54564,1.54588,299700002.0
2005-01-28 14:08:00,1.5458,1.54598,1.54578,1.54588,329000002.0
2005-01-28 14:09:00,1.54582,1.54603,1.5458,1.5459,242599999.0
2005-01-28 14:10:00,1.54589,1.54591,1.54572,1.54575,305400001.0
2005-01-28 14:11:00,1.5459,1.54596,1.54575,1.54575,289299999.0
2005-01-28 14:12:00,1.54573,1.54592,1.5457,1.54587,396199999.0
2005-01-28 14:13:00,1.546,1.54606,1.54578,1.546,245599999.0
2005-01-28 14:14:00,1.54593,1.54602,1.54576,1.54589,227600002.0
2005-01-28 14:15:00,1.5458,1.54599,1.5458,1.54591,228300000.0
2005-01-28 14:16:00,1.54594,1.54597,1.54582,1.54597,245699999.0
2005-01-28 14:17:00,1.5459,1.54595,1.54572,1.54578,201400000.0
2005-01-28 14:18:00,1.54598,1.54598,1.54579,1.54583,419100005.0
2005-01-28 14:19:00,1.54594,1.54595,1.54576,1.5458,304399997.0
2005-01-28 14:20:00,1.54584,1.54606,1.54579,1.54605,422500006.0
2005-01-28 14:21:00,1.5459,1.54603,1.54576,1.54576,281899998.0
2005-01-28 14:22:00,1.54598,1.54598,1.54576,1.5459,241299999.0
2005-01-28 14:23:00,1.54602,1.54602,1.54568,1.54568,385900009.0
2005-01-28 14:24:00,1.54582,1.546,1.54578,1.54582,166199999.0
2005-01-28 14:25:00,1.54597,1.54597,1.54579,1.54585,234100004.0
2005-01-28 14:26:00,1.54609,1.5461,1.54572,1.54591,388000003.0
2005-01-28 14:27:00,1.54619,1.54623,1.54593,1.54613,338599998.0
2005-01-28 14:28:00,1.54603,1.54614,1.54584,1.54597,254700001.0
2005-01-28 14:29:00,1.54602,1.54628,1.54594,1.54627,189200001.0
2005-01-28 14:30:00,1.54621,1.54631,1.54599,1.54612,263300000.0
2005-01-28 14:31:00,1.54613,1.54624,1.54598,1.54612,273100000.0
2005-01-28 14:32:00,1.54626,1.54637,1.54612,1.54625,486799999.0
2005-01-28 14:33:00,1.54628,1.54641,1.54618,1.54632,273600000.0
2005-01-28 14:34:00,1.54621,1.5464,1.54614,1.54622,292600001.0
2005-01-28 14:35:00,1.5462,1.54631,1.5459,1.5459,470500000.0
2005-01-28 14:36:00,1.54622,1.54632,1.54608,1.54608,253700001.0
2005-01-28 14:37:00,1.54615,1.54623,1.546,1.5461,231200000.0
2005-01-28 14:38:00,1.54617,1.54623,1.546,1.54616,133200002.0
2005-01-28 14:39:00,1.54628,1.54629,1.54613,1.54622,423200005.0
2005-01-28 14:40:00,1.54634,1.54634,1.54612,1.54612,111799999.0
2005-01-28 14:41:00,1.5463,1.5463,1.54606,1.54613,388200000.0
2005-01-28 14:42:00,1.54627,1.54627,1.54596,1.54617,581800003.0
2005-01-28 14:43:00,1.54609,1.54625,1.54599,1.54625,323699998.0
2005-01-28 14:44:00,1.54596,1.54625,1.5459,1.54608,433400002.0
2005-01-28 14:45:00,1.54621,1.54628,1.54607,1.54621,208599999.0
2005-01-28 14:46:00,1.54632,1.54632,1.54618,1.54618,107800001.0
2005-01-28 14:47:00,1.5462,1.54635,1.54617,1.54635,186799998.0
2005-01-28 14:48:00,1.54635,1.54639,1.54612,1.54613,210899999.0
2005-01-28 14:49:00,1.54606,1.54619,1.54595,1.546,207899998.0
2005-01-28 14:50:00,1.54609,1.5462,1.54597,1.54608,395900008.0
2005-01-28 14:51:00,1.54621,1.54624,1.54599,1.54606,393799995.0
2005-01-28 14:52:00,1.54627,1.54627,1.5461,1.54613,277100008.0
2005-01-28 14:53:00,1.54622,1.54632,1.54604,1.54604,258299997.0
2005-01-28 14:54:00,1.5461,1.5462,1.5461,1.5462,10400000.0
2005-01-28 14:55:00,1.54614,1.54622,1.546,1.54601,93500000.0
2005-01-28 14:56:00,1.54622,1.5463,1.54617,1.54617,175899999.0
2005-01-28 14:57:00,1.54624,1.54634,1.54613,1.54613,358200001.0
2005-01-28 14:58:00,1.54621,1.54631,1.54613,1.54621,263999999.0
2005-01-28 14:59:00,1.54613,1.54632,1.54611,1.54615,282799999.0
2005-01-28 15:00:00,1.54622,1.54633,1.54613,1.54629,268900003.0
2005-01-28 15:01:00,1.54617,1.54635,1.54612,1.54627,307300000.0
2005-01-28 15:02:00,1.54625,1.54628,1.54612,1.54612,198100002.0
2005-01-28 15:03:00,1.54621,1.54631,1.54612,1.54612,226599998.0
2005-01-28 15:04:00,1.54613,1.54626,1.54604,1.54622,184900000.0
2005-01-28 15:05:00,1.54613,1.54614,1.54576,1.54599,141999999.0
2005-01-28 15:06:00,1.54598,1.54625,1.54598,1.54625,340000004.0
2005-01-28 15:07:00,1.54601,1.54623,1.54601,1.54611,327900004.0
2005-01-28 15:08:00,1.54617,1.54617,1.54585,1.54585,149900001.0
2005-01-28 15:09:00,1.54608,1.5462,1.54602,1.54615,66500000.0
2005-01-28 15:10:00,1.54618,1.54624,1.54595,1.54606,217199998.0
2005-01-28 15:11:00,1.54597,1.5461,1.54591,1.54603,313500002.0
2005-01-28 15:12:00,1.54593,1.54601,1.54577,1.54584,107300000.0
2005-01-28 15:13:00,1.54585,1.54592,1.54569,1.54585,250200001.0
2005-01-28 15:14:00,1.54573,1.54585,1.54565,1.54576,344300005.0
2005-01-28 15:15:00,1.54577,1.54603,1.54574,1.54586,571800010.0
2005-01-28 15:16:00,1.54585,1.54598,1.54578,1.5459,232999994.0
2005-01-28 15:17:00,1.54595,1.54595,1.5458,1.54588,211800001.0
2005-01-28 15:18:00,1.54598,1.54603,1.54572,1.54593,215100005.0
2005-01-28 15:19:00,1.54597,1.54607,1.54579,1.54593,301400000.0
2005-01-28 15:20:00,1.54605,1.54605,1.54584,1.54597,200500002.0
2005-01-28 15:21:00,1.54592,1.54596,1.54577,1.54579,308199996.0
2005-01-28 15:22:00,1.54599,1.54601,1.54576,1.54581,440799998.0
2005-01-28 15:23:00,1.54593,1.54617,1.54582,1.54609,379599999.0
2005-01-28 15:24:00,1.54616,1.54624,1.54603,1.54619,282300004.0
2005-01-28 15:25:00,1.54641,1.54641,1.54616,1.54623,231000001.0
2005-01-28 15:26:00,1.54663,1.54665,1.54632,1.54646,402699999.0
2005-01-28 15:27:00,1.54654,1.54687,1.54654,1.54658,270900001.0
2005-01-28 15:28:00,1.54685,1.54713,1.54675,1.54697,155299999.0
2005-01-28 15:29:00,1.54696,1.54713,1.546,1.54604,308199997.0
2005-01-28 15:30:00,1.54646,1.54678,1.54573,1.54578,376100002.0
2005-01-28 15:31:00,1.54635,1.54665,1.54606,1.54641,306099999.0
2005-01-28 15:32:00,1.54575,1.54644,1.54573,1.5462,272300000.0
2005-01-28 15:33:00,1.54612,1.54635,1.54572,1.54618,398099996.0
2005-01-28 15:34:00,1.54613,1.54613,1.54582,1.54586,172200003.0
2005-01-28 15:35:00,1.54643,1.54643,1.54622,1.54628,242000002.0
2005-01-28 15:36:00,1.54638,1.54638,1.54618,1.54618,200800002.0
2005-01-28 15:37:00,1.54632,1.54639,1.54608,1.54608,302299997.0
2005-01-28 15:38:00,1.5463,1.5463,1.54595,1.54595,239299996.0
2005-01-28 15:39:00,1.5461,1.54621,1.54595,1.54595,233200007.0
2005-01-28 15:40:00,1.54576,1.54608,1.54576,1.54587,450999996.0
2005-01-28 15:41:00,1.54578,1.54625,1.54578,1.54602,275000003.0
2005-01-28 15:42:00,1.54618,1.54618,1.5458,1.54584,251800003.0
2005-01-28 15:43:00,1.54602,1.54604,1.54589,1.54589,230900003.0
2005-01-28 15:44:00,1.54592,1.54605,1.5459,1.54592,257999998.0
2005-01-28 15:45:00,1.54604,1.5461,1.54574,1.54574,424099999.0
2005-01-28 15:46:00,1.54567,1.54599,1.54567,1.54591,346199997.0
2005-01-28 15:47:00,1.54597,1.54602,1.5458,1.54581,316799998.0
2005-01-28 15:48:00,1.54584,1.546,1.54577,1.54596,326600000.0
2005-01-28 15:49:00,1.54586,1.54615,1.54586,1.54615,365099997.0
2005-01-28 15:50:00,1.54591,1.54605,1.54579,1.546,206300001.0
2005-01-28 15:51:00,1.5459,1.54603,1.54574,1.54586,344599998.0
2005-01-28 15:52:00,1.54597,1.54609,1.54589,1.546,324300003.0
2005-01-28 15:53:00,1.54593,1.54602,1.54576,1.54576,202800000.0
2005-01-28 15:54:00,1.54588,1.54612,1.54573,1.54612,285299997.0
2005-01-28 15:55:00,1.54599,1.54618,1.54599,1.54605,194099999.0
2005-01-28 15:56:00,1.54603,1.54624,1.54601,1.54617,394400004.0
2005-01-28 15:57:00,1.54613,1.54613,1.54594,1.54594,222500000.0
2005-01-28 15:58:00,1.546,1.54618,1.54594,1.54601,442299997.0
2005-01-28 15:59:00,1.5463,1.5463,1.54609,1.54609,142099999.0
2005-01-28 16:00:00,1.54601,1.54623,1.54594,1.54614,305500002.0
2005-01-28 16:01:00,1.54611,1.54633,1.54595,1.54613,391700005.0
2005-01-28 16:02:00,1.54627,1.54628,1.54605,1.5461,430900005.0
2005-01-28 16:03:00,1.5462,1.54621,1.5459,1.54616,359300003.0
2005-01-28 16:04:00,1.54595,1.5461,1.54581,1.54595,333000000.0
2005-01-28 16:05:00,1.54611,1.54619,1.54596,1.54604,315799999.0
2005-01-28 16:06:00,1.54603,1.54626,1.5459,1.54613,378700005.0
2005-01-28 16:07:00,1.54611,1.54622,1.54589,1.546,302700001.0
2005-01-28 16:08:00,1.54597,1.54611,1.54597,1.546,266000002.0
2005-01-28 16:09:00,1.54611,1.54611,1.54597,1.54597,92800002.0
2005-01-28 16:10:00,1.54609,1.54613,1.54588,1.54606,336000001.0
2005-01-28 16:11:00,1.5462,1.5462,1.54594,1.54594,329799997.0
2005-01-28 16:12:00,1.54602,1.5462,1.5459,1.54606,271800001.0
2005-01-28 16:13:00,1.54588,1.54633,1.54588,1.54625,292400004.0
2005-01-28 16:14:00,1.54632,1.54646,1.54613,1.5463,435599995.0
2005-01-28 16:15:00,1.54591,1.54632,1.54591,1.54624,284400002.0
2005-01-28 16:16:00,1.54611,1.54646,1.5461,1.54645,343100000.0
2005-01-28 16:17:00,1.54652,1.54656,1.54632,1.54634,142300000.0
2005-01-28 16:18:00,1.54667,1.5467,1.5465,1.54664,446499998.0
2005-01-28 16:19:00,1.54668,1.5467,1.54642,1.54645,458100004.0
2005-01-28 16:20:00,1.54657,1.54662,1.5464,1.54662,334000002.0
2005-01-28 16:21:00,1.54653,1.54662,1.54643,1.54651,65699999.0
2005-01-28 16:22:00,1.54647,1.54656,1.54637,1.54643,290800005.0
2005-01-28 16:23:00,1.5467,1.54679,1.54666,1.54677,232099996.0
2005-01-28 16:24:00,1.54653,1.54672,1.54646,1.54662,447300006.0
2005-01-28 16:25:00,1.54663,1.54691,1.54657,1.54675,305200003.0
2005-01-28 16:26:00,1.54675,1.54738,1.5467,1.54731,365200003.0
2005-01-28 16:27:00,1.54719,1.54748,1.54719,1.54736,261399999.0
2005-01-28 16:28:00,1.54727,1.54746,1.54726,1.54736,197400002.0
2005-01-28 16:29:00,1.54741,1.5475,1.5473,1.54746,233299999.0
2005-01-28 16:30:00,1.54739,1.54752,1.54721,1.54737,100000000.0
2005-01-28 16:31:00,1.54726,1.54733,1.54704,1.54722,334800001.0
2005-01-28 16:32:00,1.54711,1.54724,1.54705,1.54709,62399999.0
2005-01-28 16:33:00,1.54689,1.54711,1.54689,1.54698,421799998.0
2005-01-28 16:34:00,1.54697,1.54719,1.54697,1.54714,161199998.0
2005-01-28 16:35:00,1.54694,1.54705,1.54682,1.54682,197499999.0
2005-01-28 16:36:00,1.54709,1.54726,1.54692,1.54724,202099999.0
2005-01-28 16:37:00,1.54715,1.5473,1.54697,1.54707,251300002.0
2005-01-28 16:38:00,1.54709,1.54724,1.54705,1.54723,561899994.0
2005-01-28 16:39:00,1.54711,1.54737,1.54708,1.54715,290900001.0
2005-01-28 16:40:00,1.54715,1.54725,1.54703,1.54725,363399997.0
2005-01-28 16:41:00,1.54717,1.54733,1.54712,1.54725,229400003.0
2005-01-28 16:42:00,1.54731,1.54742,1.54715,1.54728,467400000.0
2005-01-28 16:43:00,1.54725,1.54743,1.54705,1.54722,73699999.0
2005-01-28 16:44:00,1.54733,1.54733,1.54696,1.54718,237000003.0
2005-01-28 16:45:00,1.54727,1.54731,1.54711,1.54715,259699996.0
2005-01-28 16:46:00,1.54722,1.54731,1.5471,1.54716,150800000.0
2005-01-28 16:47:00,1.5472,1.54735,1.54711,1.54729,408400001.0
2005-01-28 16:48:00,1.54732,1.54741,1.54721,1.5473,303399996.0
2005-01-28 16:49:00,1.54745,1.54745,1.54732,1.54732,104600000.0
2005-01-28 16:50:00,1.54732,1.54746,1.54727,1.54741,140700001.0
2005-01-28 16:51:00,1.54719,1.54735,1.54692,1.54711,424000004.0
2005-01-28 16:52:00,1.54713,1.54727,1.54706,1.54715,240800000.0
2005-01-28 16:53:00,1.54724,1.54726,1.54705,1.5472,488499996.0
2005-01-28 16:54:00,1.54711,1.54729,1.54697,1.54704,336700000.0
2005-01-28 16:55:00,1.54728,1.5473,1.54708,1.5472,434400004.0
2005-01-28 16:56:00,1.54717,1.54739,1.54717,1.54736,193900002.0
2005-01-28 16:57:00,1.54732,1.5474,1.54723,1.54735,211899997.0
2005-01-28 16:58:00,1.54706,1.54739,1.54706,1.54723,370499997.0
2005-01-28 16:59:00,1.54744,1.5475,1.54726,1.54743,140100000.0
2005-01-28 17:00:00,1.5474,1.54764,1.54736,1.54758,346300003.0
2005-01-28 17:01:00,1.54755,1.54755,1.54732,1.54744,380599999.0
2005-01-28 17:02:00,1.54743,1.54743,1.54729,1.54729,176699998.0
2005-01-28 17:03:00,1.5473,1.5474,1.54703,1.54717,364400003.0
2005-01-28 17:04:00,1.54728,1.54729,1.54693,1.54693,325799998.0
2005-01-28 17:05:00,1.5472,1.54733,1.54713,1.54728,310500000.0
2005-01-28 17:06:00,1.5472,1.54743,1.5472,1.5473,131299999.0
2005-01-28 17:07:00,1.54725,1.54737,1.54714,1.54732,252099999.0
2005-01-28 17:08:00,1.54745,1.54756,1.5473,1.54742,378799995.0
2005-01-28 17:09:00,1.54759,1.54769,1.54742,1.54742,429300001.0
2005-01-28 17:10:00,1.54749,1.54759,1.54726,1.54726,191999999.0
2005-01-28 17:11:00,1.54774,1.54846,1.54767,1.54843,223700000.0
2005-01-28 17:12:00,1.54848,1.54862,1.5484,1.54851,305500003.0
2005-01-28 17:13:00,1.54859,1.54859,1.54814,1.54816,316799995.0
2005-01-28 17:14:00,1.5484,1.54844,1.54812,1.54812,266700000.0
2005-01-28 17:15:00,1.54823,1.54823,1.54773,1.54792,280900000.0
2005-01-28 17:16:00,1.54812,1.54826,1.54801,1.54814,489100007.0
2005-01-28 17:17:00,1.5482,1.54854,1.5482,1.54847,204799999.0
2005-01-28 17:18:00,1.54823,1.54844,1.54801,1.54813,334899996.0
2005-01-28 17:19:00,1.5481,1.54818,1.54775,1.54783,347700001.0
2005-01-28 17:20:00,1.54807,1.54827,1.54796,1.54827,126299998.0
2005-01-28 17:21:00,1.54822,1.54833,1.54807,1.54807,118200000.0
2005-01-28 17:22:00,1.54782,1.54784,1.54746,1.54746,231800002.0
2005-01-28 17:23:00,1.54741,1.54741,1.5472,1.54725,161800002.0
2005-01-28 17:24:00,1.54762,1.5477,1.54744,1.54744,467299999.0
2005-01-28 17:25:00,1.54782,1.54784,1.54753,1.54753,187999998.0
2005-01-28 17:26:00,1.54748,1.54748,1.54723,1.5473,234400004.0
2005-01-28 17:27:00,1.54726,1.54727,1.54698,1.54698,314400000.0
2005-01-28 17:28:00,1.54683,1.54706,1.54683,1.54691,321100004.0
2005-01-28 17:29:00,1.5468,1.54712,1.5468,1.54712,284600001.0
2005-01-28 17:30:00,1.5471,1.54722,1.54696,1.547,185399998.0
2005-01-28 17:31:00,1.54678,1.54693,1.54653,1.54672,611200005.0
2005-01-28 17:32:00,1.54671,1.54712,1.54671,1.547,338800005.0
2005-01-28 17:33:00,1.54708,1.5475,1.54708,1.54737,379400003.0
2005-01-28 17:34:00,1.54749,1.54764,1.54731,1.54757,271900000.0
2005-01-28 17:35:00,1.54778,1.54793,1.54773,1.54774,249899997.0
2005-01-28 17:36:00,1.54767,1.54791,1.54752,1.54787,183800005.0
2005-01-28 17:37:00,1.54776,1.54795,1.54753,1.54756,235000000.0
2005-01-28 17:38:00,1.54737,1.54755,1.5473,1.54743,215299998.0
2005-01-28 17:39:00,1.54756,1.54785,1.54756,1.54785,123000002.0
2005-01-28 17:40:00,1.54769,1.54796,1.54758,1.54786,321999995.0
2005-01-28 17:41:00,1.54805,1.54813,1.54786,1.54786,317500006.0
2005-01-28 17:42:00,1.54792,1.54799,1.5478,1.5479,125500001.0
2005-01-28 17:43:00,1.54766,1.54796,1.54764,1.54784,360099998.0
2005-01-28 17:44:00,1.54781,1.548,1.54764,1.5477,293700006.0
2005-01-28 17:45:00,1.54767,1.54771,1.54752,1.54752,481700005.0
2005-01-28 17:46:00,1.54765,1.54781,1.54758,1.54767,334199997.0
2005-01-28 17:47:00,1.54772,1.54778,1.54702,1.54711,132900000.0
2005-01-28 17:48:00,1.5473,1.54749,1.54702,1.54749,210699999.0
2005-01-28 17:49:00,1.54754,1.54767,1.54747,1.5476,341900000.0
2005-01-28 17:50:00,1.5476,1.5476,1.54735,1.54739,196100001.0
2005-01-28 17:51:00,1.5474,1.54753,1.54734,1.54743,136300002.0
2005-01-28 17:52:00,1.54744,1.54753,1.54725,1.54746,349100004.0
2005-01-28 17:53:00,1.54743,1.54749,1.5472,1.54735,452600003.0
2005-01-28 17:54:00,1.54747,1.54749,1.54731,1.54731,258799998.0
2005-01-28 17:55:00,1.54737,1.54751,1.54725,1.54742,227099997.0
2005-01-28 17:56:00,1.5474,1.5476,1.54735,1.54747,249199999.0
2005-01-28 17:57:00,1.54757,1.54757,1.54738,1.54742,161700000.0
2005-01-28 17:58:00,1.54743,1.54771,1.54743,1.54771,301699995.0
2005-01-28 17:59:00,1.5478,1.54791,1.54766,1.54777,445400005.0
2005-01-28 18:00:00,1.54805,1.54815,1.54788,1.54791,269100001.0
2005-01-28 18:01:00,1.5478,1.548,1.5475,1.5476,1728000001.0
2005-01-28 18:02:00,1.5476,1.5478,1.5476,1.5478,1728000001.0
2005-01-28 18:03:00,1.5476,1.548,1.5476,1.5478,1728000001.0
2005-01-28 18:04:00,1.5476,1.5482,1.5476,1.548,1728000001.0
2005-01-28 18:05:00,1.5482,1.5482,1.548,1.5482,1728000001.0
2005-01-28 18:06:00,1.5482,1.5484,1.5482,1.5484,1728000001.0
2005-01-28 18:07:00,1.5482,1.5484,1.5482,1.5482,1728000001.0
2005-01-28 18:08:00,1.5484,1.5484,1.5482,1.5482,1728000001.0
2005-01-28 18:09:00,1.54763,1.5477,1.54727,1.54744,1728000001.0
2005-01-28 18:10:00,1.5482,1.5482,1.5482,1.5482,1367099994.0
2005-01-28 18:11:00,1.54772,1.54792,1.54759,1.54787,1367099994.0
2005-01-28 18:12:00,1.5478,1.54797,1.54767,1.54788,1874400001.0
2005-01-28 18:13:00,1.54798,1.54813,1.54781,1.54793,1207499996.0
2005-01-28 18:14:00,1.5482,1.5482,1.5482,1.5482,862200005.0
2005-01-28 18:15:00,1.5481,1.54812,1.54795,1.5481,862200005.0
2005-01-28 18:16:00,1.5482,1.5482,1.548,1.5482,2137999996.0
2005-01-28 18:17:00,1.54808,1.5483,1.54798,1.54818,2137999996.0
2005-01-28 18:18:00,1.54817,1.54837,1.54793,1.54793,1041099997.0
2005-01-28 18:19:00,1.548,1.548,1.548,1.548,893899997.0
2005-01-28 18:20:00,1.5482,1.5482,1.548,1.548,893899997.0
2005-01-28 18:21:00,1.54798,1.54809,1.54789,1.54792,893899997.0
2005-01-28 18:22:00,1.54804,1.54804,1.5477,1.5477,1182699999.0
2005-01-28 18:23:00,1.5482,1.5482,1.5482,1.5482,1150899998.0
2005-01-28 18:24:00,1.5482,1.5482,1.5482,1.5482,1150899998.0
2005-01-28 18:25:00,1.5482,1.5482,1.5482,1.5482,1150899998.0
2005-01-28 18:26:00,1.5484,1.5484,1.5482,1.5482,1150899998.0
2005-01-28 18:27:00,1.54806,1.54817,1.54783,1.54784,1150899998.0
2005-01-28 18:28:00,1.54804,1.54812,1.54787,1.54802,2075200010.0
2005-01-28 18:29:00,1.54795,1.54798,1.54776,1.54786,1626399995.0
2005-01-28 18:30:00,1.54798,1.54811,1.54787,1.54787,939600006.0
2005-01-28 18:31:00,1.54798,1.54802,1.54778,1.54795,1079100007.0
2005-01-28 18:32:00,1.54803,1.54803,1.54774,1.54784,1222900014.0
2005-01-28 18:33:00,1.5478,1.5478,1.5478,1.5478,2050199999.0
2005-01-28 18:35:00,1.54803,1.54819,1.54799,1.54807,2050199999.0
2005-01-28 18:36:00,1.54811,1.54811,1.54782,1.5479,1663600005.0
2005-01-28 18:37:00,1.54788,1.548,1.54754,1.54764,1920099994.0
2005-01-28 18:38:00,1.54769,1.54775,1.54746,1.54746,1712900003.0
2005-01-28 18:39:00,1.54756,1.54801,1.54756,1.5476,1925600011.0
2005-01-28 18:40:00,1.5478,1.5484,1.5476,1.5482,980000008.0
2005-01-28 18:41:00,1.54754,1.54786,1.54752,1.54786,980000008.0
2005-01-28 18:42:00,1.54802,1.54802,1.54765,1.54765,1200399992.0
2005-01-28 18:43:00,1.54782,1.54789,1.54759,1.5478,399000002.0
2005-01-28 18:44:00,1.54785,1.54794,1.54756,1.54756,733899999.0
2005-01-28 18:45:00,1.54768,1.54795,1.54767,1.54791,544699998.0
2005-01-28 18:46:00,1.54778,1.54799,1.54744,1.54744,308700001.0
2005-01-28 18:47:00,1.54762,1.54778,1.54742,1.54744,164800000.0
2005-01-28 18:48:00,1.54759,1.54763,1.5473,1.54732,1125800001.0
2005-01-28 18:49:00,1.54766,1.54774,1.54757,1.5476,322600004.0
2005-01-28 18:50:00,1.54756,1.54773,1.54741,1.54751,586400000.0
2005-01-28 18:51:00,1.54769,1.54781,1.54742,1.54742,1424400002.0
2005-01-28 18:52:00,1.54747,1.54788,1.54742,1.54788,1337200001.0
2005-01-28 18:53:00,1.54765,1.54789,1.54756,1.5477,1077700012.0
2005-01-28 18:54:00,1.5477,1.54789,1.54761,1.54761,658600005.0
2005-01-28 18:55:00,1.54777,1.54783,1.54752,1.54756,1226899998.0
2005-01-28 18:56:00,1.54778,1.54799,1.54757,1.54793,789800005.0
2005-01-28 18:57:00,1.54786,1.54795,1.54768,1.54787,616100002.0
2005-01-28 18:58:00,1.54806,1.54809,1.54758,1.54758,1224800006.0
2005-01-28 18:59:00,1.5477,1.54798,1.54753,1.54762,1865900010.0
2005-01-28 19:00:00,1.54761,1.54761,1.5473,1.54738,325099997.0
2005-01-28 19:01:00,1.54776,1.54778,1.54735,1.54739,385300007.0
2005-01-28 19:02:00,1.54736,1.5475,1.54724,1.54733,986999991.0
2005-01-28 19:03:00,1.54754,1.54771,1.54739,1.54742,530900001.0
2005-01-28 19:04:00,1.54761,1.54773,1.54749,1.54754,182699999.0
2005-01-28 19:05:00,1.54781,1.54806,1.54769,1.5478,614000003.0
2005-01-28 19:06:00,1.54782,1.54806,1.5477,1.54778,1774100001.0
2005-01-28 19:07:00,1.54782,1.54796,1.54771,1.54786,855300006.0
2005-01-28 19:08:00,1.54783,1.54819,1.54775,1.54784,1379400008.0
2005-01-28 19:09:00,1.54794,1.54806,1.54772,1.54782,1337799998.0
2005-01-28 19:10:00,1.54778,1.54796,1.54766,1.54792,1180099998.0
2005-01-28 19:11:00,1.54779,1.54795,1.54763,1.54778,1230599995.0
2005-01-28 19:12:00,1.54759,1.54779,1.54757,1.54779,726599996.0
2005-01-28 19:13:00,1.54779,1.5479,1.54764,1.54783,511699998.0
2005-01-28 19:14:00,1.54789,1.548,1.54776,1.54792,233900002.0
2005-01-28 19:15:00,1.54785,1.548,1.54777,1.54781,1370700002.0
2005-01-28 19:16:00,1.54791,1.54812,1.54774,1.54776,627799997.0
2005-01-28 19:17:00,1.54796,1.54808,1.54779,1.54793,838400004.0
2005-01-28 19:18:00,1.54787,1.54798,1.54776,1.54777,870000000.0
2005-01-28 19:19:00,1.54777,1.54798,1.54776,1.54793,1185400012.0
2005-01-28 19:20:00,1.54785,1.54793,1.54762,1.54788,1047700003.0
2005-01-28 19:21:00,1.54773,1.54804,1.54773,1.5479,1220700004.0
2005-01-28 19:22:00,1.54817,1.54817,1.54793,1.54796,373300003.0
2005-01-28 19:23:00,1.5481,1.5481,1.5479,1.5479,707400002.0
2005-01-28 19:24:00,1.54807,1.54815,1.54793,1.54807,532300001.0
2005-01-28 19:25:00,1.5481,1.54815,1.54791,1.54794,1261599998.0
2005-01-28 19:26:00,1.54813,1.54828,1.54795,1.54811,935300005.0
2005-01-28 19:27:00,1.54821,1.54831,1.54807,1.54807,1333699999.0
2005-01-28 19:28:00,1.54785,1.5481,1.54768,1.54775,367300003.0
2005-01-28 19:29:00,1.5477,1.54783,1.54748,1.54765,755100000.0
2005-01-28 19:30:00,1.548,1.548,1.5478,1.5478,1416799998.0
2005-01-28 19:31:00,1.5475,1.54767,1.54736,1.54757,1416799998.0
2005-01-28 19:32:00,1.54741,1.54756,1.54734,1.54753,698399993.0
2005-01-28 19:33:00,1.54745,1.54758,1.54737,1.54737,498300000.0
2005-01-28 19:34:00,1.54768,1.54769,1.54742,1.5476,1534600002.0
2005-01-28 19:35:00,1.54734,1.54766,1.54703,1.54766,972500004.0
2005-01-28 19:36:00,1.54758,1.54765,1.54732,1.54755,667300003.0
2005-01-28 19:37:00,1.54772,1.5478,1.54754,1.54767,530800006.0
2005-01-28 19:38:00,1.54767,1.54781,1.5476,1.54766,742900000.0
2005-01-28 19:39:00,1.54751,1.54777,1.54743,1.54758,1252900012.0
2005-01-28 19:40:00,1.54767,1.54796,1.5475,1.54772,557600000.0
2005-01-28 19:41:00,1.54785,1.54795,1.54777,1.5479,535299997.0
2005-01-28 19:42:00,1.54779,1.54806,1.54763,1.54791,701100004.0
2005-01-28 19:43:00,1.54792,1.54792,1.54761,1.54767,560999999.0
2005-01-28 19:44:00,1.54783,1.54802,1.54762,1.54776,1107400003.0
2005-01-28 19:45:00,1.54778,1.54792,1.54758,1.54762,261200001.0
2005-01-28 19:46:00,1.54758,1.54776,1.54749,1.54762,620800001.0
2005-01-28 19:47:00,1.54763,1.54787,1.54751,1.54775,125900002.0
2005-01-28 19:48:00,1.54783,1.54793,1.54775,1.54786,597900005.0
2005-01-28 19:49:00,1.54792,1.54792,1.54769,1.54775,1199200004.0
2005-01-28 19:50:00,1.54777,1.54804,1.5477,1.54794,229100000.0
2005-01-28 19:51:00,1.54778,1.54802,1.54778,1.54794,619800008.0
2005-01-28 19:52:00,1.54797,1.54804,1.54781,1.54785,290599998.0
2005-01-28 19:53:00,1.54784,1.54793,1.54763,1.54784,777600001.0
2005-01-28 19:54:00,1.5479,1.54795,1.5478,1.5478,372499995.0
2005-01-28 19:55:00,1.54787,1.54795,1.54774,1.54774,721200001.0
2005-01-28 19:56:00,1.54792,1.548,1.54776,1.54785,1059900005.0
2005-01-28 19:57:00,1.54795,1.54795,1.54757,1.54757,1608699999.0
2005-01-28 19:58:00,1.54772,1.54778,1.54753,1.54753,1728600009.0
2005-01-28 19:59:00,1.5475,1.54769,1.54749,1.54767,999499999.0
2005-01-28 20:00:00,1.54762,1.54771,1.54729,1.5474,733000005.0
2005-01-28 20:01:00,1.54735,1.54758,1.54735,1.54754,611500007.0
2005-01-28 20:02:00,1.5474,1.54754,1.54736,1.54753,333600001.0
2005-01-28 20:03:00,1.54751,1.54765,1.54735,1.54755,353900002.0
2005-01-28 20:04:00,1.54763,1.54772,1.54753,1.54765,250199997.0
2005-01-28 20:05:00,1.54765,1.54775,1.54753,1.54758,479399997.0
2005-01-28 20:06:00,1.54756,1.54772,1.54756,1.54765,303200000.0
2005-01-28 20:07:00,1.54756,1.54756,1.54708,1.54741,238600002.0
2005-01-28 20:08:00,1.54773,1.54773,1.5475,1.54752,1382300005.0
2005-01-28 20:09:00,1.54762,1.54772,1.5475,1.54754,323699999.0
2005-01-28 20:10:00,1.54732,1.54766,1.54713,1.54718,331999999.0
2005-01-28 20:11:00,1.5475,1.54767,1.54749,1.54767,691099998.0
2005-01-28 20:12:00,1.54753,1.54778,1.54745,1.54753,326100001.0
2005-01-28 20:13:00,1.54756,1.54778,1.54755,1.5477,1727500004.0
2005-01-28 20:14:00,1.54759,1.54775,1.54757,1.5477,410500005.0
2005-01-28 20:15:00,1.54752,1.54794,1.54729,1.54765,949500006.0
2005-01-28 20:16:00,1.54773,1.54773,1.5475,1.5475,1922699991.0
2005-01-28 20:17:00,1.54758,1.54768,1.5475,1.54768,327700001.0
2005-01-28 20:18:00,1.54761,1.54762,1.54741,1.54747,580799989.0
2005-01-28 20:19:00,1.5469,1.5469,1.5469,1.5469,656399999.0
2005-01-28 20:20:00,1.5469,1.5469,1.5469,1.5469,656399999.0
2005-01-28 20:21:00,1.54746,1.54767,1.54746,1.5476,656399999.0
2005-01-28 20:22:00,1.5474,1.54754,1.54737,1.54746,654300006.0
2005-01-28 20:23:00,1.5471,1.54746,1.54696,1.54714,1297400007.0
2005-01-28 20:24:00,1.54746,1.54754,1.54728,1.54748,570800000.0
2005-01-28 20:25:00,1.5475,1.54756,1.54732,1.54738,925399995.0
2005-01-28 20:26:00,1.54745,1.5476,1.5474,1.54746,309700005.0
2005-01-28 20:27:00,1.54765,1.54773,1.54756,1.54757,530400003.0
2005-01-28 20:29:00,1.5476,1.54767,1.54736,1.54753,1682100005.0
2005-01-28 20:30:00,1.5471,1.5472,1.5469,1.5469,419499998.0
2005-01-28 20:33:00,1.54759,1.54762,1.54721,1.54721,419499998.0
2005-01-28 20:34:00,1.54713,1.54735,1.547,1.54721,334000006.0
2005-01-28 20:35:00,1.54715,1.54752,1.54713,1.54733,450600001.0
2005-01-28 20:36:00,1.54737,1.54751,1.54719,1.54736,586999998.0
2005-01-28 20:37:00,1.54699,1.54734,1.54699,1.54708,1154500006.0
2005-01-28 20:38:00,1.54711,1.54737,1.5471,1.54726,2004800011.0
2005-01-28 20:39:00,1.54722,1.54725,1.54704,1.54706,1290500006.0
2005-01-28 20:40:00,1.54723,1.54747,1.54715,1.54728,1239300005.0
2005-01-28 20:41:00,1.54726,1.54726,1.54691,1.54695,547000004.0
2005-01-28 20:42:00,1.54709,1.5473,1.54701,1.5472,223099998.0
2005-01-28 20:43:00,1.5473,1.54738,1.54712,1.54712,864100005.0
2005-01-28 20:44:00,1.54706,1.5473,1.54706,1.54723,1324399998.0
2005-01-28 20:45:00,1.54725,1.5473,1.54711,1.54712,846700001.0
2005-01-28 20:46:00,1.54732,1.54738,1.54708,1.54735,397400001.0
2005-01-28 20:47:00,1.54717,1.5473,1.54701,1.5473,898700002.0
2005-01-28 20:48:00,1.54712,1.54739,1.54712,1.5473,1438300005.0
2005-01-28 20:49:00,1.54735,1.54748,1.54716,1.5473,852099999.0
2005-01-28 20:50:00,1.54735,1.54735,1.54715,1.54728,1976799998.0
2005-01-28 20:51:00,1.54728,1.54739,1.5472,1.54731,377600003.0
2005-01-28 20:52:00,1.54728,1.54741,1.54708,1.5473,1283800001.0
2005-01-28 20:53:00,1.54738,1.54742,1.54721,1.54728,1541100001.0
2005-01-28 20:54:00,1.54725,1.54746,1.54721,1.54729,628899998.0
2005-01-28 20:55:00,1.54738,1.54743,1.54717,1.54727,732600002.0
2005-01-28 20:56:00,1.5467,1.5469,1.5465,1.5465,1665100005.0
2005-01-28 20:57:00,1.5463,1.5465,1.5463,1.5463,1665100005.0
2005-01-28 20:58:00,1.5467,1.5467,1.5463,1.5463,1665100005.0
2005-01-28 20:59:00,1.5465,1.5467,1.5463,1.5465,1665100005.0
2005-01-28 21:00:00,1.5467,1.5469,1.5467,1.5467,1665100005.0
2005-01-28 21:01:00,1.5467,1.5469,1.5465,1.5465,1665100005.0
2005-01-28 21:02:00,1.54702,1.54717,1.54687,1.54694,1665100005.0
2005-01-28 21:03:00,1.54709,1.54714,1.54689,1.54692,1562500008.0
2005-01-28 21:04:00,1.54698,1.5471,1.5469,1.54705,212399999.0
2005-01-28 21:05:00,1.54706,1.54706,1.54668,1.54668,776699995.0
2005-01-28 21:06:00,1.54675,1.54689,1.54656,1.54672,532900006.0
2005-01-28 21:07:00,1.54673,1.54684,1.54664,1.5467,285200000.0
2005-01-28 21:08:00,1.54673,1.54687,1.54668,1.54685,351000004.0
2005-01-28 21:09:00,1.54669,1.5468,1.54664,1.54677,442299999.0
2005-01-28 21:10:00,1.54687,1.54693,1.54672,1.54682,1154600009.0
2005-01-28 21:11:00,1.54687,1.54691,1.5467,1.54676,577899998.0
2005-01-28 21:12:00,1.54687,1.54687,1.54636,1.54644,277500002.0
2005-01-28 21:13:00,1.54661,1.54669,1.54647,1.54659,1027700004.0
2005-01-28 21:14:00,1.54659,1.54677,1.54656,1.5467,767900004.0
2005-01-28 21:15:00,1.54671,1.54681,1.54654,1.54674,677500000.0
2005-01-28 21:16:00,1.54667,1.5468,1.54648,1.54667,389200000.0
2005-01-28 21:17:00,1.54676,1.5468,1.54654,1.54658,1472999997.0
2005-01-28 21:18:00,1.54667,1.54671,1.54648,1.54665,682300001.0
2005-01-28 21:19:00,1.54649,1.54665,1.54635,1.5465,560899996.0
2005-01-28 21:20:00,1.5465,1.5465,1.5463,1.5463,1859500017.0
2005-01-28 21:21:00,1.5465,1.5465,1.5463,1.5465,1859500017.0
2005-01-28 21:22:00,1.5465,1.54666,1.54638,1.54655,1859500017.0
2005-01-28 21:23:00,1.54653,1.54668,1.54635,1.54647,1232099999.0
2005-01-28 21:24:00,1.5466,1.5466,1.54641,1.5465,410900005.0
2005-01-28 21:25:00,1.5466,1.54669,1.54629,1.54634,1159500000.0
2005-01-28 21:26:00,1.54676,1.54676,1.54636,1.54636,478200004.0
2005-01-28 21:27:00,1.54655,1.54664,1.54642,1.54657,505300000.0
2005-01-28 21:28:00,1.5465,1.54665,1.54644,1.54657,579100002.0
2005-01-28 21:29:00,1.54662,1.54668,1.54647,1.54656,483500001.0
2005-01-28 21:30:00,1.5467,1.54683,1.54659,1.54664,534700004.0
2005-01-28 21:31:00,1.54675,1.54675,1.54656,1.54675,713900005.0
2005-01-28 21:32:00,1.54677,1.54677,1.54639,1.54639,1770400012.0
2005-01-28 21:33:00,1.54671,1.54671,1.54636,1.54636,126600000.0
2005-01-28 21:34:00,1.54624,1.5465,1.54617,1.54625,1437499996.0
2005-01-28 21:35:00,1.54646,1.54646,1.54623,1.54624,944000003.0
2005-01-28 21:36:00,1.54625,1.54642,1.54623,1.54632,281700007.0
2005-01-28 21:37:00,1.54632,1.54642,1.54622,1.54622,596900011.0
2005-01-28 21:38:00,1.54642,1.54649,1.54626,1.54639,283199996.0
2005-01-28 21:39:00,1.54647,1.54661,1.54635,1.54658,412400001.0
2005-01-28 21:40:00,1.54659,1.54662,1.54634,1.54636,622499996.0
2005-01-28 21:41:00,1.54649,1.54669,1.54636,1.54652,712000000.0
2005-01-28 21:42:00,1.54662,1.54679,1.54655,1.54657,605900006.0
2005-01-28 21:43:00,1.5467,1.54687,1.54665,1.54683,1227300001.0
2005-01-28 21:44:00,1.54676,1.54676,1.54628,1.54628,1163400010.0
2005-01-28 21:45:00,1.54637,1.5465,1.54627,1.54631,594399996.0
2005-01-28 21:46:00,1.54631,1.54669,1.54631,1.5466,1380900013.0
2005-01-28 21:47:00,1.54668,1.54675,1.54653,1.54654,1172100006.0
2005-01-28 21:48:00,1.54659,1.54672,1.5465,1.54662,415899995.0
2005-01-28 21:49:00,1.54668,1.54678,1.54654,1.54668,1065399996.0
2005-01-28 21:50:00,1.54661,1.54675,1.5465,1.54658,228600005.0
2005-01-28 21:51:00,1.54668,1.54686,1.54666,1.5468,534099999.0
2005-01-28 21:52:00,1.54683,1.54683,1.54658,1.54658,1570100003.0
2005-01-28 21:53:00,1.5468,1.54703,1.54666,1.54669,381900003.0
2005-01-28 21:54:00,1.54703,1.54711,1.54678,1.54684,363200003.0
2005-01-28 21:55:00,1.54676,1.54682,1.54639,1.54639,459400002.0
2005-01-28 21:56:00,1.54645,1.54654,1.54617,1.54623,578799994.0
2005-01-28 21:57:00,1.54611,1.5463,1.54611,1.54625,418199996.0
2005-01-28 21:58:00,1.54625,1.5464,1.54607,1.54626,663500002.0
2005-01-28 21:59:00,1.54611,1.54647,1.54611,1.54624,1098500014.0
2005-01-28 22:00:00,1.54624,1.54654,1.54614,1.5463,670100005.0
2005-01-28 22:01:00,1.54645,1.5466,1.54644,1.54644,253700002.0
2005-01-28 22:02:00,1.54635,1.54637,1.5461,1.5461,956800003.0
2005-01-28 22:03:00,1.5463,1.54643,1.54619,1.54638,412700007.0
2005-01-28 22:04:00,1.54645,1.54648,1.5463,1.54639,699599999.0
2005-01-28 22:05:00,1.54643,1.54653,1.54632,1.54638,363800002.0
2005-01-28 22:06:00,1.54642,1.54651,1.54633,1.54639,496000001.0
2005-01-28 22:07:00,1.54618,1.5463,1.54611,1.54625,50400000.0
2005-01-28 22:08:00,1.5462,1.5463,1.54609,1.54616,449400001.0
2005-01-28 22:09:00,1.54632,1.54639,1.54616,1.54622,414700003.0
2005-01-28 22:10:00,1.5464,1.5464,1.54614,1.54614,263600000.0
2005-01-28 22:11:00,1.54632,1.54632,1.54611,1.54611,308700005.0
2005-01-28 22:12:00,1.54635,1.54635,1.54619,1.5462,756300003.0
2005-01-28 22:13:00,1.54612,1.54626,1.54601,1.54616,222799999.0
2005-01-28 22:14:00,1.54606,1.54619,1.54601,1.54613,259800001.0
2005-01-28 22:15:00,1.54605,1.54624,1.5459,1.54595,776400000.0
2005-01-28 22:16:00,1.54604,1.54619,1.54593,1.54595,351600004.0
2005-01-28 22:17:00,1.54613,1.54622,1.54604,1.54609,271200000.0
2005-01-28 22:18:00,1.54591,1.5461,1.5459,1.54605,183699998.0
2005-01-28 22:19:00,1.54624,1.54624,1.54567,1.54583,321400002.0
2005-01-28 22:20:00,1.54608,1.54613,1.54593,1.54612,212400004.0
2005-01-28 22:21:00,1.54615,1.54628,1.54608,1.54612,319600005.0
2005-01-28 22:22:00,1.54615,1.54633,1.54603,1.5462,896800001.0
2005-01-28 22:23:00,1.54627,1.54636,1.54609,1.54619,312800001.0
2005-01-28 22:24:00,1.54602,1.54625,1.54598,1.54613,274100000.0
2005-01-28 22:25:00,1.54625,1.54631,1.54601,1.54601,437499997.0
2005-01-28 22:26:00,1.54626,1.54628,1.54605,1.54624,826800005.0
2005-01-28 22:27:00,1.5462,1.5465,1.54612,1.54635,265100003.0
2005-01-28 22:28:00,1.54621,1.54647,1.54616,1.54635,556999999.0
2005-01-28 22:29:00,1.54619,1.5464,1.54616,1.5464,832600000.0
2005-01-28 22:30:00,1.54635,1.54645,1.54618,1.5463,669100003.0
2005-01-28 22:31:00,1.54622,1.54628,1.5458,1.54589,383100002.0
2005-01-28 22:32:00,1.54637,1.54641,1.54622,1.54622,285300002.0
2005-01-28 22:33:00,1.54603,1.54665,1.54587,1.54638,331200000.0
2005-01-28 22:34:00,1.54645,1.54645,1.54629,1.5463,490000004.0
2005-01-28 22:35:00,1.54647,1.54654,1.54633,1.54644,241299998.0
2005-01-28 22:36:00,1.54641,1.54656,1.54636,1.54648,720899999.0
2005-01-28 22:37:00,1.54617,1.54652,1.54602,1.54635,275900001.0
2005-01-28 22:38:00,1.54636,1.54643,1.54617,1.54626,443200002.0
2005-01-28 22:39:00,1.5464,1.54654,1.5462,1.54632,783000004.0
2005-01-28 22:40:00,1.54628,1.5465,1.54616,1.5465,594800002.0
2005-01-28 22:41:00,1.54658,1.54658,1.54618,1.54643,578899995.0
2005-01-28 22:42:00,1.54645,1.54655,1.54631,1.5465,851899999.0
2005-01-28 22:43:00,1.54636,1.54662,1.54627,1.54655,1158000002.0
2005-01-28 22:44:00,1.54641,1.54652,1.54626,1.5465,251500004.0
2005-01-28 22:45:00,1.54595,1.54615,1.54582,1.54582,213700000.0
2005-01-28 22:46:00,1.54629,1.54645,1.5462,1.5464,229499999.0
2005-01-28 22:47:00,1.54634,1.54648,1.54624,1.54633,236399998.0
2005-01-28 22:48:00,1.54645,1.54645,1.54618,1.54645,341899999.0
2005-01-28 22:49:00,1.5465,1.54655,1.5463,1.5463,664700001.0
2005-01-28 22:50:00,1.5465,1.5465,1.54627,1.54627,224499997.0
2005-01-28 22:51:00,1.54644,1.54653,1.54628,1.54647,561999997.0
2005-01-28 22:52:00,1.54627,1.54645,1.5461,1.5464,371400008.0
2005-01-28 22:53:00,1.5465,1.5465,1.54635,1.5464,180800002.0
2005-01-28 22:54:00,1.54648,1.5465,1.54622,1.54624,642900003.0
2005-01-28 22:55:00,1.5466,1.5466,1.5462,1.54629,186300002.0
2005-01-28 22:56:00,1.54645,1.54652,1.54633,1.54641,123700002.0
2005-01-28 22:57:00,1.54647,1.54655,1.54634,1.54636,400300000.0
2005-01-28 22:58:00,1.5465,1.54655,1.54639,1.5464,271700000.0
2005-01-28 22:59:00,1.54619,1.54652,1.54604,1.54632,493799997.0
2005-01-28 23:00:00,1.54594,1.54637,1.54594,1.54604,120600000.0
2005-01-28 23:01:00,1.54671,1.54674,1.54647,1.54649,346400002.0
2005-01-28 23:02:00,1.54662,1.54679,1.54659,1.54662,174600000.0
2005-01-28 23:03:00,1.54653,1.54672,1.54642,1.54672,363700000.0
2005-01-28 23:04:00,1.54651,1.54679,1.5465,1.54662,228200000.0
2005-01-28 23:05:00,1.54672,1.54679,1.54655,1.54655,214900001.0
2005-01-28 23:06:00,1.5466,1.5468,1.54658,1.54666,230599998.0
2005-01-28 23:07:00,1.54658,1.54675,1.5464,1.54647,310300005.0
2005-01-28 23:08:00,1.54631,1.54668,1.54631,1.54659,255800001.0
2005-01-28 23:09:00,1.54637,1.54678,1.54632,1.54678,204300004.0
2005-01-28 23:10:00,1.54653,1.54665,1.54645,1.5465,148400003.0
2005-01-28 23:11:00,1.5466,1.54665,1.54641,1.54653,188500002.0
2005-01-28 23:12:00,1.54638,1.54679,1.54638,1.54647,237900003.0
2005-01-28 23:13:00,1.5465,1.5466,1.5465,1.5466,12000000.0
2005-01-28 23:14:00,1.54668,1.54677,1.54652,1.54661,366700001.0
2005-01-28 23:15:00,1.54648,1.54668,1.54648,1.54656,198200001.0
2005-01-28 23:16:00,1.54665,1.54665,1.54635,1.54641,217000000.0
2005-01-28 23:17:00,1.54656,1.5466,1.54641,1.54642,424900005.0
2005-01-28 23:18:00,1.54647,1.54654,1.5463,1.54647,283700000.0
2005-01-28 23:19:00,1.54657,1.5466,1.54639,1.54655,366000001.0
2005-01-28 23:20:00,1.54633,1.54648,1.54633,1.54648,85500000.0
2005-01-28 23:21:00,1.5463,1.54644,1.54619,1.54643,311000002.0
2005-01-28 23:22:00,1.54636,1.54659,1.54626,1.54643,352300001.0
2005-01-28 23:23:00,1.54632,1.54645,1.54632,1.54645,82499999.0
2005-01-28 23:24:00,1.54649,1.54655,1.5463,1.54635,370600001.0
2005-01-28 23:25:00,1.54635,1.54652,1.54632,1.54637,340400002.0
2005-01-28 23:26:00,1.54633,1.54652,1.54627,1.54647,382900001.0
2005-01-28 23:27:00,1.54632,1.54644,1.54622,1.54644,342500000.0
2005-01-28 23:28:00,1.54641,1.54647,1.54625,1.54632,248499996.0
2005-01-28 23:29:00,1.54643,1.54651,1.54633,1.54634,161800003.0
2005-01-28 23:30:00,1.54647,1.54647,1.54615,1.54615,193600001.0
2005-01-28 23:31:00,1.54622,1.54642,1.54622,1.54642,270699998.0
2005-01-28 23:32:00,1.54627,1.54653,1.54615,1.54634,270100002.0
2005-01-28 23:33:00,1.54619,1.54643,1.54615,1.54638,354499998.0
2005-01-28 23:34:00,1.54618,1.54645,1.54618,1.54631,215100000.0
2005-01-28 23:35:00,1.54635,1.54644,1.54619,1.5462,215500002.0
2005-01-28 23:36:00,1.54613,1.54628,1.54603,1.54624,211400003.0
2005-01-28 23:37:00,1.54618,1.54634,1.54612,1.54618,281800004.0
2005-01-28 23:38:00,1.54627,1.54639,1.54606,1.54639,324899997.0
2005-01-28 23:39:00,1.54637,1.54637,1.54595,1.54601,302599998.0
2005-01-28 23:40:00,1.54597,1.54617,1.5458,1.54599,340200004.0
2005-01-28 23:41:00,1.54632,1.54637,1.5459,1.54596,359300001.0
2005-01-28 23:42:00,1.54621,1.54662,1.54603,1.54636,266900002.0
2005-01-28 23:43:00,1.54634,1.54676,1.54617,1.54647,370199993.0
2005-01-28 23:44:00,1.54628,1.54655,1.54616,1.54643,320800001.0
2005-01-28 23:45:00,1.5463,1.54661,1.54624,1.54653,365100007.0
2005-01-28 23:46:00,1.54649,1.54671,1.54642,1.54663,341500001.0
2005-01-28 23:47:00,1.54672,1.54678,1.54641,1.54662,312300003.0
2005-01-28 23:48:00,1.54664,1.5467,1.54634,1.54661,317500003.0
2005-01-28 23:49:00,1.54669,1.54673,1.54641,1.54651,371900001.0
2005-01-28 23:50:00,1.5465,1.5466,1.54637,1.54652,214900007.0
2005-01-28 23:51:00,1.54657,1.54674,1.54621,1.54635,256899999.0
2005-01-28 23:52:00,1.54659,1.54677,1.54652,1.54669,168600002.0
2005-01-28 23:53:00,1.54652,1.54676,1.54632,1.54676,279399999.0
2005-01-28 23:54:00,1.54647,1.5467,1.54622,1.54638,386100007.0
2005-01-28 23:55:00,1.54661,1.54661,1.54635,1.54635,95099998.0
2005-01-28 23:56:00,1.54673,1.54696,1.54652,1.54663,378700005.0
2005-01-28 23:57:00,1.54683,1.54712,1.5466,1.5468,308700005.0
2005-01-28 23:58:00,1.54651,1.54681,1.54651,1.54667,418599999.0
2005-01-28 23:59:00,1.54677,1.54684,1.5465,1.54662,277100003.0
2005-01-31 00:00:00,1.54745,1.5476,1.54745,1.5476,113400001.0
2005-01-31 00:01:00,1.54756,1.54768,1.5474,1.54768,249899999.0
2005-01-31 00:02:00,1.54768,1.54768,1.54737,1.54756,259699999.0
2005-01-31 00:03:00,1.54747,1.54766,1.54725,1.54735,255200004.0
2005-01-31 00:04:00,1.54709,1.54761,1.54709,1.54746,297500005.0
2005-01-31 00:05:00,1.54742,1.54768,1.54726,1.54753,270700002.0
2005-01-31 00:06:00,1.54723,1.54736,1.54713,1.54713,141500004.0
2005-01-31 00:07:00,1.54721,1.54751,1.5472,1.54725,282700001.0
2005-01-31 00:08:00,1.54723,1.54759,1.54702,1.54741,285300001.0
2005-01-31 00:09:00,1.54764,1.54775,1.54752,1.54758,371399996.0
2005-01-31 00:10:00,1.54745,1.54765,1.54729,1.54729,333000003.0
2005-01-31 00:11:00,1.54742,1.54758,1.54721,1.54734,326700003.0
2005-01-31 00:12:00,1.54718,1.54762,1.54718,1.54747,405399998.0
2005-01-31 00:13:00,1.5476,1.54774,1.54749,1.54761,234900005.0
2005-01-31 00:14:00,1.54753,1.54763,1.54728,1.54747,356999998.0
2005-01-31 00:15:00,1.5476,1.54775,1.54743,1.54747,254900002.0
2005-01-31 00:16:00,1.54725,1.54756,1.54719,1.54748,121100002.0
2005-01-31 00:17:00,1.54769,1.54773,1.54744,1.54755,345600001.0
2005-01-31 00:18:00,1.54739,1.54766,1.54735,1.54766,391100000.0
2005-01-31 00:19:00,1.54755,1.54755,1.5473,1.54737,144500003.0
2005-01-31 00:20:00,1.54728,1.54737,1.54668,1.54668,263399997.0
2005-01-31 00:21:00,1.54687,1.54754,1.54685,1.54739,351600004.0
2005-01-31 00:22:00,1.54723,1.54749,1.54698,1.54749,187800001.0
2005-01-31 00:23:00,1.54746,1.54758,1.54704,1.54704,146300002.0
2005-01-31 00:24:00,1.54701,1.54713,1.54656,1.54665,395000004.0
2005-01-31 00:25:00,1.54721,1.54725,1.54683,1.54714,474800001.0
2005-01-31 00:26:00,1.5473,1.54749,1.54714,1.54727,325200004.0
2005-01-31 00:27:00,1.54739,1.54757,1.5473,1.54749,319700004.0
2005-01-31 00:28:00,1.54746,1.54757,1.54733,1.54741,420299999.0
2005-01-31 00:29:00,1.54751,1.54762,1.54728,1.5474,417600004.0
2005-01-31 00:30:00,1.54758,1.54758,1.54713,1.54723,753699998.0
2005-01-31 00:31:00,1.54735,1.54754,1.54725,1.54727,321099999.0
2005-01-31 00:32:00,1.54717,1.54739,1.54708,1.5472,289000002.0
2005-01-31 00:33:00,1.54734,1.54762,1.54734,1.54762,270100000.0
2005-01-31 00:34:00,1.54714,1.54745,1.5467,1.54689,485600007.0
2005-01-31 00:35:00,1.5477,1.5477,1.54756,1.54765,147100004.0
2005-01-31 00:36:00,1.54748,1.5477,1.54736,1.54761,213999997.0
2005-01-31 00:37:00,1.54731,1.54761,1.54731,1.54739,394499996.0
2005-01-31 00:38:00,1.54746,1.54816,1.54732,1.54814,328900002.0
2005-01-31 00:39:00,1.54785,1.54792,1.54761,1.54773,179500000.0
2005-01-31 00:40:00,1.54793,1.54812,1.54793,1.54794,326700001.0
2005-01-31 00:41:00,1.5479,1.54821,1.5479,1.54804,418099998.0
2005-01-31 00:42:00,1.54763,1.54802,1.54763,1.54802,515700002.0
2005-01-31 00:43:00,1.5479,1.54805,1.5477,1.54796,357300002.0
2005-01-31 00:44:00,1.54798,1.54808,1.54786,1.54788,401000002.0
2005-01-31 00:45:00,1.54812,1.54825,1.54779,1.54779,181900000.0
2005-01-31 00:46:00,1.54808,1.54848,1.54807,1.54836,337000004.0
2005-01-31 00:47:00,1.5484,1.54845,1.54803,1.54826,359000003.0
2005-01-31 00:48:00,1.54825,1.54849,1.54812,1.54845,440000001.0
2005-01-31 00:49:00,1.54817,1.5487,1.54817,1.54843,229000001.0
2005-01-31 00:50:00,1.5487,1.54891,1.54832,1.54881,380400001.0
2005-01-31 00:51:00,1.54881,1.54906,1.54857,1.54883,403300007.0
2005-01-31 00:52:00,1.54894,1.54904,1.54864,1.54872,207800000.0
2005-01-31 00:53:00,1.54874,1.54886,1.54859,1.54868,356999999.0
2005-01-31 00:54:00,1.54839,1.54852,1.54822,1.54841,330899999.0
2005-01-31 00:55:00,1.54819,1.54865,1.54819,1.54848,488300004.0
2005-01-31 00:56:00,1.54853,1.54895,1.54853,1.54871,241199999.0
2005-01-31 00:57:00,1.54875,1.54907,1.54861,1.54862,411700004.0
2005-01-31 00:58:00,1.54842,1.54891,1.54842,1.54878,259499997.0
2005-01-31 00:59:00,1.54861,1.5488,1.54842,1.54855,314799996.0
2005-01-31 01:00:00,1.54665,1.54812,1.54665,1.54812,270600000.0
2005-01-31 01:01:00,1.54848,1.5485,1.54825,1.54842,564400004.0
2005-01-31 01:02:00,1.54835,1.54857,1.54831,1.54857,233900002.0
2005-01-31 01:03:00,1.54838,1.54862,1.54825,1.54862,266100002.0
2005-01-31 01:04:00,1.54853,1.5486,1.54799,1.54804,541899993.0
2005-01-31 01:05:00,1.54804,1.54849,1.54798,1.54849,298799999.0
2005-01-31 01:06:00,1.54874,1.54874,1.54825,1.54856,226100002.0
2005-01-31 01:07:00,1.5484,1.54878,1.54833,1.5484,488500007.0
2005-01-31 01:08:00,1.5485,1.54872,1.54835,1.54835,325300001.0
2005-01-31 01:09:00,1.54878,1.54878,1.54835,1.54868,362800005.0
2005-01-31 01:10:00,1.54873,1.54881,1.54843,1.54843,342300001.0
2005-01-31 01:11:00,1.5485,1.5487,1.54834,1.54834,270900001.0
2005-01-31 01:12:00,1.54848,1.54863,1.54825,1.54837,463299999.0
2005-01-31 01:13:00,1.54867,1.54884,1.54816,1.54833,157200001.0
2005-01-31 01:14:00,1.54868,1.54888,1.54863,1.54869,466500005.0
2005-01-31 01:15:00,1.54872,1.54879,1.54843,1.54847,274300000.0
2005-01-31 01:16:00,1.54828,1.54864,1.54828,1.54864,208599999.0
2005-01-31 01:17:00,1.54853,1.54876,1.5481,1.5481,363699995.0
2005-01-31 01:18:00,1.54851,1.54877,1.54851,1.54877,428099998.0
2005-01-31 01:19:00,1.54855,1.5488,1.54837,1.5487,294800002.0
2005-01-31 01:20:00,1.54879,1.54885,1.54866,1.54885,352300006.0
2005-01-31 01:21:00,1.54885,1.54885,1.5487,1.5487,213200002.0
2005-01-31 01:22:00,1.54867,1.54881,1.54861,1.54861,158999997.0
2005-01-31 01:23:00,1.54857,1.54866,1.5484,1.54857,208600000.0
2005-01-31 01:24:00,1.54846,1.5486,1.54817,1.54836,187799999.0
2005-01-31 01:25:00,1.54851,1.54851,1.5483,1.54845,64700002.0
2005-01-31 01:26:00,1.54857,1.54868,1.54838,1.54847,167799999.0
2005-01-31 01:27:00,1.54825,1.54864,1.54825,1.5486,422799997.0
2005-01-31 01:28:00,1.54821,1.5484,1.54802,1.54831,245900003.0
2005-01-31 01:29:00,1.54828,1.54848,1.54808,1.54827,373599999.0
2005-01-31 01:30:00,1.54806,1.54838,1.54806,1.54838,213199999.0
2005-01-31 01:31:00,1.54822,1.54837,1.54817,1.54821,281100003.0
2005-01-31 01:32:00,1.54838,1.54838,1.54788,1.54798,431900001.0
2005-01-31 01:33:00,1.54818,1.54818,1.54791,1.54806,304300000.0
2005-01-31 01:34:00,1.548,1.54815,1.54781,1.54802,385499998.0
2005-01-31 01:35:00,1.54795,1.54795,1.5477,1.54785,196600003.0
2005-01-31 01:36:00,1.54789,1.54798,1.54767,1.54768,212799999.0
2005-01-31 01:37:00,1.54782,1.54795,1.54767,1.54775,188800000.0
2005-01-31 01:38:00,1.5476,1.54791,1.5476,1.54788,478900002.0
2005-01-31 01:39:00,1.54775,1.54788,1.54763,1.54766,372800003.0
2005-01-31 01:40:00,1.54785,1.5479,1.54778,1.5478,153399998.0
2005-01-31 01:41:00,1.54771,1.54803,1.54771,1.54795,503900007.0
2005-01-31 01:42:00,1.54793,1.5481,1.54791,1.54804,324200000.0
2005-01-31 01:43:00,1.54793,1.54834,1.54793,1.54834,296600001.0
2005-01-31 01:44:00,1.54832,1.54838,1.54791,1.54811,437999996.0
2005-01-31 01:45:00,1.54831,1.54841,1.54826,1.54826,157400000.0
2005-01-31 01:46:00,1.5483,1.54836,1.54813,1.54822,528500005.0
2005-01-31 01:47:00,1.54829,1.54835,1.54819,1.5483,202800000.0
2005-01-31 01:48:00,1.54829,1.54838,1.54818,1.54835,402700000.0
2005-01-31 01:49:00,1.54822,1.54835,1.54814,1.54835,324000008.0
2005-01-31 01:50:00,1.5478,1.54795,1.54775,1.54788,356899997.0
2005-01-31 01:51:00,1.54788,1.54823,1.54775,1.54823,421100002.0
2005-01-31 01:52:00,1.54786,1.54814,1.54777,1.54796,193300002.0
2005-01-31 01:53:00,1.54824,1.54836,1.54808,1.54836,292400000.0
2005-01-31 01:54:00,1.54832,1.54832,1.54786,1.54788,265699998.0
2005-01-31 01:55:00,1.54796,1.54834,1.54796,1.54821,461899996.0
2005-01-31 01:56:00,1.54824,1.5484,1.54824,1.5484,135600000.0
2005-01-31 01:57:00,1.548,1.54843,1.54793,1.54837,274699999.0
2005-01-31 01:58:00,1.54787,1.54832,1.54787,1.54823,382399999.0
2005-01-31 01:59:00,1.54811,1.54835,1.54811,1.5482,284199998.0
2005-01-31 02:00:00,1.54815,1.54825,1.54798,1.54825,261899999.0
2005-01-31 02:01:00,1.5483,1.54845,1.5483,1.54845,109500002.0
2005-01-31 02:02:00,1.54836,1.54842,1.5481,1.54821,219800003.0
2005-01-31 02:03:00,1.5483,1.54839,1.54819,1.54832,242200000.0
2005-01-31 02:04:00,1.54838,1.54845,1.54823,1.54845,380699999.0
2005-01-31 02:05:00,1.54817,1.54834,1.54791,1.54805,231200005.0
2005-01-31 02:06:00,1.54827,1.54843,1.54826,1.54832,341900005.0
2005-01-31 02:07:00,1.5483,1.54838,1.54819,1.54831,533700002.0
2005-01-31 02:08:00,1.54831,1.54851,1.54822,1.54838,168800002.0
2005-01-31 02:09:00,1.5484,1.5484,1.54818,1.54818,109500002.0
2005-01-31 02:10:00,1.54836,1.54836,1.54824,1.54824,64500000.0
2005-01-31 02:11:00,1.54812,1.54827,1.54794,1.54817,249799999.0
2005-01-31 02:12:00,1.54823,1.54841,1.54808,1.54825,182199996.0
2005-01-31 02:13:00,1.54833,1.54848,1.54823,1.54842,295800002.0
2005-01-31 02:14:00,1.54857,1.54857,1.54828,1.54831,181199999.0
2005-01-31 02:15:00,1.5481,1.54823,1.54802,1.54818,205999999.0
2005-01-31 02:16:00,1.54817,1.54834,1.54797,1.54808,334700003.0
2005-01-31 02:17:00,1.54832,1.54859,1.54815,1.54859,159200002.0
2005-01-31 02:18:00,1.54855,1.54865,1.54829,1.54858,385100006.0
2005-01-31 02:19:00,1.54841,1.54858,1.54825,1.54825,97400000.0
2005-01-31 02:20:00,1.54842,1.54843,1.54796,1.54806,401500001.0
2005-01-31 02:21:00,1.54808,1.54831,1.54808,1.54816,463799999.0
2005-01-31 02:22:00,1.54814,1.5483,1.54807,1.54819,375299995.0
2005-01-31 02:23:00,1.54825,1.54832,1.5481,1.54823,232000003.0
2005-01-31 02:24:00,1.54774,1.54815,1.5477,1.54811,460600002.0
2005-01-31 02:25:00,1.54825,1.54825,1.54815,1.54815,94200001.0
2005-01-31 02:26:00,1.5481,1.5482,1.5481,1.5482,137400003.0
2005-01-31 02:27:00,1.5478,1.5482,1.54779,1.54804,233300001.0
2005-01-31 02:28:00,1.54801,1.54825,1.548,1.54815,219800001.0
2005-01-31 02:29:00,1.54815,1.54825,1.54795,1.54817,175499999.0
2005-01-31 02:30:00,1.5481,1.54825,1.54792,1.54817,191300000.0
2005-01-31 02:31:00,1.54796,1.54827,1.54796,1.54822,281800000.0
2005-01-31 02:32:00,1.54813,1.54828,1.54806,1.5482,386799999.0
2005-01-31 02:33:00,1.54776,1.54811,1.54769,1.54787,428900000.0
2005-01-31 02:34:00,1.5482,1.5482,1.5481,1.5481,49499998.0
2005-01-31 02:35:00,1.54824,1.54824,1.54791,1.54807,375200000.0
2005-01-31 02:36:00,1.54807,1.54835,1.54804,1.54814,139400000.0
2005-01-31 02:37:00,1.54787,1.54812,1.54785,1.54808,450900001.0
2005-01-31 02:38:00,1.54807,1.54815,1.54788,1.54788,88800000.0
2005-01-31 02:39:00,1.54819,1.54819,1.54795,1.54795,88500002.0
2005-01-31 02:40:00,1.54824,1.54827,1.54824,1.54827,47900000.0
2005-01-31 02:41:00,1.5481,1.54829,1.54801,1.54801,395699999.0
2005-01-31 02:42:00,1.54828,1.54842,1.54817,1.54832,296099999.0
2005-01-31 02:43:00,1.54809,1.54826,1.54808,1.54811,449500000.0
2005-01-31 02:44:00,1.54806,1.5482,1.54799,1.54799,128699999.0
2005-01-31 02:45:00,1.54812,1.54825,1.54812,1.54825,65500000.0
2005-01-31 02:46:00,1.54804,1.54818,1.54796,1.54812,73400002.0
2005-01-31 02:47:00,1.548,1.54825,1.54799,1.54825,279100001.0
2005-01-31 02:48:00,1.54821,1.54834,1.54809,1.5482,252900003.0
2005-01-31 02:49:00,1.5484,1.5484,1.54814,1.54814,158900002.0
2005-01-31 02:50:00,1.54812,1.54825,1.54812,1.54825,58000000.0
2005-01-31 02:51:00,1.54822,1.5483,1.5481,1.54821,315700001.0
2005-01-31 02:52:00,1.54818,1.54836,1.54817,1.54823,172300001.0
2005-01-31 02:53:00,1.54838,1.54842,1.54816,1.54816,344300003.0
2005-01-31 02:54:00,1.54832,1.54841,1.5482,1.54824,330900004.0
2005-01-31 02:55:00,1.54822,1.54831,1.54799,1.54811,288400000.0
2005-01-31 02:56:00,1.54826,1.54826,1.54778,1.54778,157900001.0
2005-01-31 02:57:00,1.54799,1.54826,1.54796,1.54826,266199996.0
2005-01-31 02:58:00,1.54832,1.54833,1.54793,1.54798,175100000.0
2005-01-31 02:59:00,1.54795,1.54819,1.54795,1.54805,173700000.0
2005-01-31 03:00:00,1.5482,1.5482,1.5481,1.5481,60699999.0
2005-01-31 03:01:00,1.54805,1.54824,1.54805,1.5482,573400005.0
2005-01-31 03:02:00,1.54802,1.54825,1.54787,1.54807,137200000.0
2005-01-31 03:03:00,1.54825,1.54825,1.54804,1.54804,108000002.0
2005-01-31 03:04:00,1.54807,1.54821,1.54788,1.54808,272600001.0
2005-01-31 03:05:00,1.5482,1.5482,1.5481,1.5481,38300000.0
2005-01-31 03:06:00,1.54822,1.54831,1.54817,1.54827,337300004.0
2005-01-31 03:07:00,1.54815,1.5482,1.54801,1.54809,179900000.0
2005-01-31 03:08:00,1.5482,1.54827,1.54784,1.54812,270200000.0
2005-01-31 03:09:00,1.5482,1.5482,1.548,1.548,228200000.0
2005-01-31 03:10:00,1.5482,1.54825,1.548,1.54813,155899999.0
2005-01-31 03:11:00,1.54806,1.54817,1.548,1.54807,203500002.0
2005-01-31 03:12:00,1.5481,1.54824,1.54791,1.54817,392300000.0
2005-01-31 03:13:00,1.54803,1.54813,1.54787,1.54787,366399995.0
2005-01-31 03:14:00,1.54803,1.54828,1.54803,1.54825,260999999.0
2005-01-31 03:15:00,1.54818,1.54818,1.54806,1.54806,36899998.0
2005-01-31 03:16:00,1.54773,1.54821,1.54773,1.54797,269700000.0
2005-01-31 03:17:00,1.54818,1.54825,1.54805,1.54817,133199997.0
2005-01-31 03:18:00,1.54798,1.54826,1.54792,1.54797,280999997.0
2005-01-31 03:19:00,1.54825,1.54825,1.54806,1.54806,228600000.0
2005-01-31 03:20:00,1.54807,1.54825,1.54807,1.54825,128700003.0
2005-01-31 03:21:00,1.5481,1.5482,1.5481,1.5482,33800000.0
2005-01-31 03:22:00,1.5478,1.54814,1.54766,1.54808,244000000.0
2005-01-31 03:23:00,1.5481,1.54822,1.54801,1.54815,304499993.0
2005-01-31 03:24:00,1.54789,1.54821,1.54788,1.54818,246500000.0
2005-01-31 03:25:00,1.5481,1.5482,1.5481,1.5482,69500002.0
2005-01-31 03:26:00,1.54768,1.54824,1.54768,1.54787,280399997.0
2005-01-31 03:27:00,1.5482,1.5482,1.5481,1.5481,62300002.0
2005-01-31 03:28:00,1.54819,1.54825,1.54814,1.54822,149299998.0
2005-01-31 03:29:00,1.54815,1.5483,1.54808,1.54819,301199999.0
2005-01-31 03:30:00,1.54838,1.54838,1.54826,1.54826,6400000.0
2005-01-31 03:31:00,1.5484,1.5484,1.5483,1.5483,99500000.0
2005-01-31 03:32:00,1.5482,1.54848,1.5482,1.54845,285499995.0
2005-01-31 03:33:00,1.54837,1.54845,1.54824,1.54842,207100000.0
2005-01-31 03:34:00,1.54845,1.54845,1.54824,1.54837,518700001.0
2005-01-31 03:35:00,1.54837,1.54842,1.54795,1.548,413800004.0
2005-01-31 03:36:00,1.54833,1.54841,1.54827,1.54834,80500000.0
2005-01-31 03:37:00,1.54832,1.5484,1.54815,1.54827,388599996.0
2005-01-31 03:38:00,1.54845,1.54845,1.54832,1.54832,99599999.0
2005-01-31 03:39:00,1.54824,1.54845,1.54824,1.54845,27600000.0
2005-01-31 03:40:00,1.54836,1.54845,1.54815,1.54835,277599998.0
2005-01-31 03:41:00,1.54815,1.54838,1.54815,1.54831,301799998.0
2005-01-31 03:42:00,1.54825,1.54848,1.54825,1.54847,333699999.0
2005-01-31 03:43:00,1.54844,1.54848,1.54823,1.54823,386600000.0
2005-01-31 03:44:00,1.54838,1.54845,1.54828,1.54838,118399998.0
2005-01-31 03:45:00,1.54847,1.54861,1.54841,1.54852,517899993.0
2005-01-31 03:46:00,1.54843,1.54857,1.54832,1.54848,234799997.0
2005-01-31 03:47:00,1.54829,1.54846,1.54808,1.54808,254799999.0
2005-01-31 03:48:00,1.54845,1.54845,1.54822,1.54822,39800000.0
2005-01-31 03:49:00,1.54852,1.54882,1.54843,1.54843,315099997.0
2005-01-31 03:50:00,1.54872,1.54894,1.54861,1.54861,153000004.0
2005-01-31 03:51:00,1.54862,1.54876,1.54838,1.54865,458699998.0
2005-01-31 03:52:00,1.54877,1.54877,1.54843,1.5487,233600003.0
2005-01-31 03:53:00,1.54857,1.54869,1.54857,1.54869,102200000.0
2005-01-31 03:54:00,1.54815,1.54861,1.54815,1.54845,298499998.0
2005-01-31 03:55:00,1.54839,1.54857,1.54839,1.54845,172400001.0
2005-01-31 03:56:00,1.54839,1.54857,1.54828,1.54845,232699999.0
2005-01-31 03:57:00,1.54868,1.54868,1.54855,1.54857,140300004.0
2005-01-31 03:58:00,1.54841,1.54858,1.54831,1.54845,152799998.0
2005-01-31 03:59:00,1.54828,1.54868,1.54828,1.54855,246500002.0
2005-01-31 04:00:00,1.54859,1.5487,1.54845,1.54862,165200002.0
2005-01-31 04:01:00,1.54841,1.54865,1.54835,1.54863,494200004.0
2005-01-31 04:02:00,1.54879,1.54882,1.54865,1.54865,383999997.0
2005-01-31 04:03:00,1.54858,1.54862,1.54835,1.54835,363000000.0
2005-01-31 04:04:00,1.5485,1.54855,1.5485,1.54855,51099999.0
2005-01-31 04:05:00,1.54858,1.54879,1.54856,1.54864,208400002.0
2005-01-31 04:06:00,1.5485,1.54864,1.54842,1.54858,264600004.0
2005-01-31 04:07:00,1.54854,1.54871,1.54843,1.5486,408899999.0
2005-01-31 04:08:00,1.5485,1.54862,1.54835,1.54853,261800001.0
2005-01-31 04:09:00,1.54875,1.54887,1.54855,1.54862,148000000.0
2005-01-31 04:10:00,1.54854,1.54877,1.54854,1.54877,155100002.0
2005-01-31 04:11:00,1.54862,1.5488,1.54855,1.54868,351900000.0
2005-01-31 04:12:00,1.54856,1.5488,1.54856,1.54861,251100000.0
2005-01-31 04:13:00,1.54867,1.54885,1.5486,1.54866,246899998.0
2005-01-31 04:14:00,1.54868,1.54887,1.54855,1.54881,361899996.0
2005-01-31 04:15:00,1.54892,1.54892,1.54884,1.54884,79900000.0
2005-01-31 04:16:00,1.54876,1.54891,1.54837,1.54855,420999998.0
2005-01-31 04:17:00,1.54854,1.54867,1.54846,1.5486,333200005.0
2005-01-31 04:18:00,1.54862,1.54863,1.54852,1.54858,121600001.0
2005-01-31 04:19:00,1.54863,1.54863,1.54837,1.54839,213199998.0
2005-01-31 04:20:00,1.54861,1.5487,1.5484,1.54863,259600001.0
2005-01-31 04:21:00,1.54864,1.54874,1.54855,1.54863,247900002.0
2005-01-31 04:22:00,1.54846,1.54863,1.5484,1.54857,138199999.0
2005-01-31 04:23:00,1.54863,1.54869,1.54845,1.54845,366299999.0
2005-01-31 04:24:00,1.54853,1.54872,1.54848,1.54857,195799999.0
2005-01-31 04:25:00,1.54875,1.54875,1.54847,1.54854,192800000.0
2005-01-31 04:26:00,1.54868,1.54875,1.5486,1.54875,352800000.0
2005-01-31 04:27:00,1.54875,1.54875,1.54849,1.54864,246899997.0
2005-01-31 04:28:00,1.54872,1.54876,1.54853,1.54866,318499997.0
2005-01-31 04:29:00,1.54857,1.54871,1.54821,1.54837,567400000.0
2005-01-31 04:30:00,1.54862,1.5487,1.54848,1.54857,130799999.0
2005-01-31 04:31:00,1.54852,1.54863,1.54852,1.54863,128300003.0
2005-01-31 04:32:00,1.54856,1.54866,1.54853,1.5486,104400000.0
2005-01-31 04:33:00,1.54838,1.54851,1.54838,1.54851,78300002.0
2005-01-31 04:34:00,1.54835,1.54855,1.54835,1.54855,72700000.0
2005-01-31 04:35:00,1.54854,1.54855,1.54828,1.54847,287699996.0
2005-01-31 04:36:00,1.54857,1.54862,1.54842,1.54855,85899998.0
2005-01-31 04:37:00,1.54868,1.54868,1.5483,1.5483,306800003.0
2005-01-31 04:38:00,1.54841,1.54862,1.54834,1.54854,390699995.0
2005-01-31 04:39:00,1.54828,1.54847,1.54812,1.54824,294899999.0
2005-01-31 04:40:00,1.54858,1.54865,1.54847,1.54858,78299999.0
2005-01-31 04:41:00,1.54848,1.5486,1.54841,1.54855,115800000.0
2005-01-31 04:42:00,1.54813,1.54869,1.54813,1.54836,281500002.0
2005-01-31 04:43:00,1.54852,1.54868,1.54846,1.54849,211800002.0
2005-01-31 04:44:00,1.54861,1.54861,1.54824,1.54842,488500001.0
2005-01-31 04:45:00,1.54845,1.54855,1.54826,1.54826,97400000.0
2005-01-31 04:46:00,1.54815,1.54849,1.54815,1.54829,181300003.0
2005-01-31 04:47:00,1.5485,1.54855,1.54832,1.54844,210200000.0
2005-01-31 04:48:00,1.54847,1.54855,1.54832,1.54848,234099999.0
2005-01-31 04:49:00,1.54838,1.54847,1.54811,1.54816,372799998.0
2005-01-31 04:50:00,1.54855,1.54864,1.54836,1.54844,259500004.0
2005-01-31 04:51:00,1.5484,1.5485,1.5484,1.5485,76700000.0
2005-01-31 04:52:00,1.5486,1.5486,1.54823,1.54841,198400002.0
2005-01-31 04:53:00,1.54829,1.54849,1.54814,1.54832,246599997.0
2005-01-31 04:54:00,1.54847,1.54847,1.54821,1.54827,199100000.0
2005-01-31 04:55:00,1.54839,1.54846,1.54827,1.54833,52700000.0
2005-01-31 04:56:00,1.54834,1.54852,1.54781,1.54781,345800001.0
2005-01-31 04:57:00,1.5485,1.54862,1.54841,1.54854,244700003.0
2005-01-31 04:58:00,1.54854,1.54865,1.54845,1.5486,446500001.0
2005-01-31 04:59:00,1.54847,1.54852,1.54815,1.54815,362699999.0
2005-01-31 05:00:00,1.5485,1.54865,1.54847,1.5486,256300001.0
2005-01-31 05:01:00,1.5486,1.54862,1.54847,1.5485,162200003.0
2005-01-31 05:02:00,1.54828,1.54844,1.54804,1.54805,382599999.0
2005-01-31 05:03:00,1.54857,1.54865,1.54843,1.54858,152400002.0
2005-01-31 05:04:00,1.54847,1.5485,1.548,1.548,198200001.0
2005-01-31 05:05:00,1.5486,1.5486,1.5485,1.5485,39100000.0
2005-01-31 05:06:00,1.54818,1.54848,1.54807,1.54837,462499998.0
2005-01-31 05:07:00,1.54859,1.54865,1.54849,1.54862,433299988.0
2005-01-31 05:08:00,1.54849,1.54865,1.54841,1.54848,374400003.0
2005-01-31 05:09:00,1.54812,1.54849,1.54808,1.5482,180400002.0
2005-01-31 05:10:00,1.5486,1.5486,1.54847,1.54847,110000002.0
2005-01-31 05:11:00,1.54798,1.54831,1.54789,1.54831,93400000.0
2005-01-31 05:12:00,1.54845,1.54865,1.54841,1.54865,367800002.0
2005-01-31 05:13:00,1.54819,1.54837,1.54818,1.54837,216499998.0
2005-01-31 05:14:00,1.5486,1.54867,1.54851,1.54852,218499998.0
2005-01-31 05:15:00,1.54848,1.54855,1.54816,1.54826,312800004.0
2005-01-31 05:16:00,1.54846,1.5486,1.54846,1.5486,116699997.0
2005-01-31 05:17:00,1.5485,1.5485,1.54791,1.5482,347700004.0
2005-01-31 05:18:00,1.54851,1.54865,1.54845,1.54855,302699998.0
2005-01-31 05:19:00,1.54836,1.54853,1.54836,1.54853,14400000.0
2005-01-31 05:20:00,1.54851,1.54851,1.54838,1.54842,105399999.0
2005-01-31 05:21:00,1.54848,1.54849,1.54821,1.54821,365800009.0
2005-01-31 05:22:00,1.5484,1.54849,1.54833,1.54838,344900007.0
2005-01-31 05:23:00,1.5485,1.5485,1.54832,1.54838,248399998.0
2005-01-31 05:24:00,1.54821,1.54855,1.54821,1.54853,269499998.0
2005-01-31 05:25:00,1.54831,1.5485,1.54804,1.54804,229400000.0
2005-01-31 05:26:00,1.54837,1.54849,1.54837,1.54849,103000001.0
2005-01-31 05:27:00,1.54812,1.54857,1.54812,1.54835,446500007.0
2005-01-31 05:28:00,1.54838,1.54849,1.54838,1.54843,150900000.0
2005-01-31 05:29:00,1.54847,1.54855,1.54843,1.54855,38500000.0
2005-01-31 05:30:00,1.54823,1.54843,1.54817,1.54818,408100003.0
2005-01-31 05:31:00,1.5485,1.54855,1.5485,1.54855,54400000.0
2005-01-31 05:32:00,1.5484,1.54855,1.54839,1.5485,219800002.0
2005-01-31 05:33:00,1.54842,1.54857,1.54828,1.5485,157699999.0
2005-01-31 05:34:00,1.54839,1.54855,1.54833,1.54855,189800001.0
2005-01-31 05:35:00,1.54808,1.54833,1.54805,1.54821,317300003.0
2005-01-31 05:36:00,1.54833,1.54858,1.5483,1.54855,381099998.0
2005-01-31 05:37:00,1.54837,1.54847,1.54806,1.54845,312900001.0
2005-01-31 05:38:00,1.54858,1.54858,1.54855,1.54855,36700002.0
2005-01-31 05:39:00,1.54817,1.54842,1.54813,1.54832,589799994.0
2005-01-31 05:40:00,1.54846,1.54855,1.54831,1.54845,99199999.0
2005-01-31 05:41:00,1.5485,1.54855,1.54842,1.54848,97899998.0
2005-01-31 05:42:00,1.54841,1.54848,1.54813,1.54816,255399999.0
2005-01-31 05:43:00,1.54834,1.54858,1.54834,1.54855,279399998.0
2005-01-31 05:44:00,1.54803,1.54846,1.54803,1.54846,167800000.0
2005-01-31 05:45:00,1.5485,1.54855,1.54841,1.54841,170299999.0
2005-01-31 05:46:00,1.54838,1.54855,1.54819,1.54849,289299999.0
2005-01-31 05:47:00,1.54847,1.54855,1.54828,1.5485,300500000.0
2005-01-31 05:48:00,1.54843,1.54858,1.54836,1.54847,379500001.0
2005-01-31 05:49:00,1.54847,1.5485,1.54792,1.54792,533700007.0
2005-01-31 05:50:00,1.54848,1.54855,1.54833,1.5485,238200003.0
2005-01-31 05:51:00,1.5484,1.54858,1.54838,1.5485,211000003.0
2005-01-31 05:52:00,1.54856,1.54856,1.54837,1.54842,298699996.0
2005-01-31 05:53:00,1.54852,1.54864,1.54841,1.54844,458899997.0
2005-01-31 05:54:00,1.54849,1.54868,1.5484,1.54855,299300004.0
2005-01-31 05:55:00,1.54855,1.54865,1.54844,1.54851,189699999.0
2005-01-31 05:56:00,1.54813,1.5484,1.54802,1.54803,218600001.0
2005-01-31 05:57:00,1.54853,1.54853,1.54828,1.54837,199900003.0
2005-01-31 05:58:00,1.54829,1.5484,1.54807,1.5482,348999995.0
2005-01-31 05:59:00,1.54821,1.54832,1.54813,1.54822,272000000.0
2005-01-31 06:00:00,1.54824,1.54837,1.54808,1.54828,200400002.0
2005-01-31 06:01:00,1.54845,1.54848,1.54826,1.54827,366499998.0
2005-01-31 06:02:00,1.5483,1.5484,1.5483,1.5484,284400000.0
2005-01-31 06:03:00,1.5483,1.54845,1.5483,1.54845,123300000.0
2005-01-31 06:04:00,1.54763,1.5484,1.54755,1.54827,336899999.0
2005-01-31 06:05:00,1.54828,1.54844,1.5481,1.54825,495999995.0
2005-01-31 06:06:00,1.54824,1.54842,1.54801,1.54807,433400000.0
2005-01-31 06:07:00,1.54821,1.54847,1.54795,1.54795,179899997.0
2005-01-31 06:08:00,1.54834,1.5486,1.54829,1.54829,202799995.0
2005-01-31 06:09:00,1.54853,1.54863,1.54843,1.54863,586400000.0
2005-01-31 06:10:00,1.54855,1.54855,1.54807,1.54807,308300001.0
2005-01-31 06:11:00,1.54838,1.54859,1.54838,1.54857,332199999.0
2005-01-31 06:12:00,1.54831,1.54852,1.54831,1.54852,202199998.0
2005-01-31 06:13:00,1.54844,1.54862,1.54842,1.54855,462000002.0
2005-01-31 06:14:00,1.54851,1.5486,1.54837,1.54844,304200004.0
2005-01-31 06:15:00,1.54855,1.54865,1.54855,1.54865,192600003.0
2005-01-31 06:16:00,1.5485,1.5486,1.5485,1.5486,34200000.0
2005-01-31 06:17:00,1.5486,1.54865,1.5485,1.54859,235499995.0
2005-01-31 06:18:00,1.54865,1.54865,1.54844,1.5485,217500003.0
2005-01-31 06:19:00,1.54849,1.54864,1.54832,1.54859,306000004.0
2005-01-31 06:20:00,1.54875,1.54875,1.54854,1.54859,283700002.0
2005-01-31 06:21:00,1.5487,1.54875,1.5487,1.54875,55900002.0
2005-01-31 06:22:00,1.54875,1.54875,1.5485,1.5485,314000002.0
2005-01-31 06:23:00,1.54857,1.5487,1.54834,1.54843,506400004.0
2005-01-31 06:24:00,1.54842,1.54876,1.54842,1.54876,194199998.0
2005-01-31 06:25:00,1.54878,1.54878,1.54857,1.54857,198200000.0
2005-01-31 06:26:00,1.54826,1.54838,1.54818,1.54829,275599994.0
2005-01-31 06:27:00,1.5487,1.54878,1.54859,1.54875,266900002.0
2005-01-31 06:28:00,1.54872,1.54878,1.54854,1.54868,341000000.0
2005-01-31 06:29:00,1.54867,1.54877,1.54859,1.54865,94200001.0
2005-01-31 06:30:00,1.54861,1.54879,1.54861,1.54879,359399997.0
2005-01-31 06:31:00,1.54867,1.54879,1.54861,1.54872,313799998.0
2005-01-31 06:32:00,1.54851,1.54866,1.54822,1.54827,308699997.0
2005-01-31 06:33:00,1.54836,1.54843,1.54818,1.54822,242200000.0
2005-01-31 06:34:00,1.54834,1.54843,1.5482,1.54837,269600004.0
2005-01-31 06:35:00,1.54831,1.54847,1.54822,1.54829,442700003.0
2005-01-31 06:36:00,1.54816,1.54824,1.54788,1.54797,277300000.0
2005-01-31 06:37:00,1.54845,1.54845,1.5484,1.5484,17900000.0
2005-01-31 06:38:00,1.54826,1.54842,1.54825,1.5483,195700001.0
2005-01-31 06:39:00,1.54794,1.54802,1.54774,1.54783,189000003.0
2005-01-31 06:40:00,1.54838,1.54845,1.54826,1.54826,283600002.0
2005-01-31 06:41:00,1.54845,1.54845,1.54824,1.54824,40200000.0
2005-01-31 06:42:00,1.5484,1.54845,1.5483,1.54838,292800000.0
2005-01-31 06:43:00,1.54835,1.54844,1.54816,1.54831,255700001.0
2005-01-31 06:44:00,1.5482,1.54827,1.54791,1.54827,421999999.0
2005-01-31 06:45:00,1.54831,1.54843,1.54823,1.54826,158699999.0
2005-01-31 06:46:00,1.5484,1.54845,1.54821,1.54821,342299999.0
2005-01-31 06:47:00,1.5479,1.54835,1.5479,1.54831,227100000.0
2005-01-31 06:48:00,1.54845,1.54845,1.5483,1.54839,169000000.0
2005-01-31 06:49:00,1.54839,1.54857,1.54837,1.54849,306100001.0
2005-01-31 06:50:00,1.54835,1.5485,1.5482,1.54835,544099997.0
2005-01-31 06:51:00,1.54846,1.54846,1.54834,1.54834,141300004.0
2005-01-31 06:52:00,1.54847,1.54854,1.54828,1.54828,261799998.0
2005-01-31 06:53:00,1.54848,1.54848,1.54823,1.54823,115100000.0
2005-01-31 06:54:00,1.54771,1.54813,1.54771,1.54813,172500003.0
2005-01-31 06:55:00,1.54838,1.54845,1.54824,1.54842,364800001.0
2005-01-31 06:56:00,1.54821,1.5484,1.54821,1.54823,242299999.0
2005-01-31 06:57:00,1.54829,1.54848,1.54824,1.5483,205200000.0
2005-01-31 06:58:00,1.5484,1.54845,1.5484,1.54845,135900001.0
2005-01-31 06:59:00,1.5484,1.54845,1.54831,1.54834,337800000.0
2005-01-31 07:00:00,1.54829,1.54845,1.54823,1.54842,489099998.0
2005-01-31 07:01:00,1.54807,1.54848,1.54807,1.54839,277899998.0
2005-01-31 07:02:00,1.5483,1.5484,1.5483,1.5484,21300000.0
2005-01-31 07:03:00,1.54811,1.5485,1.548,1.54821,248600003.0
2005-01-31 07:04:00,1.54811,1.54845,1.54811,1.54845,377000002.0
2005-01-31 07:05:00,1.54783,1.54845,1.54775,1.54845,135799999.0
2005-01-31 07:06:00,1.54835,1.54835,1.5482,1.5482,53500000.0
2005-01-31 07:07:00,1.54828,1.54852,1.54828,1.54842,235400001.0
2005-01-31 07:08:00,1.54835,1.54835,1.5482,1.5482,5600000.0
2005-01-31 07:09:00,1.54845,1.54849,1.54821,1.54821,426199999.0
2005-01-31 07:10:00,1.54832,1.5484,1.54817,1.54827,81500000.0
2005-01-31 07:11:00,1.54825,1.54845,1.54825,1.5484,217900001.0
2005-01-31 07:12:00,1.54833,1.54846,1.54827,1.54835,112400002.0
2005-01-31 07:13:00,1.54827,1.5485,1.54827,1.5484,202199998.0
2005-01-31 07:14:00,1.54839,1.54851,1.54828,1.54842,77399998.0
2005-01-31 07:15:00,1.54845,1.54855,1.54834,1.54849,248200003.0
2005-01-31 07:16:00,1.5483,1.54861,1.5483,1.54839,250200000.0
2005-01-31 07:17:00,1.54837,1.54858,1.54836,1.54836,210600004.0
2005-01-31 07:18:00,1.54833,1.54848,1.54831,1.54848,174100002.0
2005-01-31 07:19:00,1.54868,1.54868,1.54834,1.54834,95100000.0
2005-01-31 07:20:00,1.54864,1.54873,1.54841,1.54841,252299998.0
2005-01-31 07:21:00,1.54834,1.54861,1.54834,1.54847,185200000.0
2005-01-31 07:22:00,1.5485,1.54878,1.5485,1.54878,262099997.0
2005-01-31 07:23:00,1.54864,1.54864,1.54852,1.54853,138199997.0
2005-01-31 07:24:00,1.54833,1.54865,1.54821,1.54846,243100002.0
2005-01-31 07:25:00,1.54848,1.54868,1.54848,1.54868,272999999.0
2005-01-31 07:26:00,1.54823,1.54851,1.54813,1.5483,370000000.0
2005-01-31 07:27:00,1.5487,1.5487,1.54847,1.54858,192300000.0
2005-01-31 07:28:00,1.54834,1.54855,1.54821,1.54829,373199998.0
2005-01-31 07:29:00,1.54851,1.54865,1.54842,1.54847,198100000.0
2005-01-31 07:30:00,1.54841,1.54855,1.54841,1.54855,119799998.0
2005-01-31 07:31:00,1.5484,1.5484,1.54795,1.54801,253600000.0
2005-01-31 07:32:00,1.54847,1.54855,1.5483,1.54845,225999999.0
2005-01-31 07:33:00,1.54847,1.54859,1.54836,1.5484,438300001.0
2005-01-31 07:34:00,1.54828,1.54857,1.54818,1.54835,201599999.0
2005-01-31 07:35:00,1.5484,1.54851,1.54831,1.54842,271000006.0
2005-01-31 07:36:00,1.54842,1.54856,1.54832,1.54832,267700000.0
2005-01-31 07:37:00,1.54842,1.54864,1.5484,1.54845,436999992.0
2005-01-31 07:38:00,1.54838,1.54862,1.54827,1.54827,369800001.0
2005-01-31 07:39:00,1.5484,1.5485,1.54828,1.54842,355300000.0
2005-01-31 07:40:00,1.54839,1.5485,1.54826,1.54836,370800002.0
2005-01-31 07:41:00,1.54831,1.54852,1.54811,1.54844,287599999.0
2005-01-31 07:42:00,1.5481,1.54865,1.54799,1.54855,187399998.0
2005-01-31 07:43:00,1.5484,1.54855,1.54835,1.54855,421800007.0
2005-01-31 07:44:00,1.54837,1.54856,1.54825,1.54835,207899997.0
2005-01-31 07:45:00,1.54848,1.54855,1.54839,1.5485,268399999.0
2005-01-31 07:46:00,1.54848,1.54855,1.54842,1.5485,52800000.0
2005-01-31 07:47:00,1.5485,1.54855,1.54836,1.5484,213999998.0
2005-01-31 07:48:00,1.54828,1.54865,1.54826,1.5485,322999998.0
2005-01-31 07:49:00,1.54849,1.54855,1.54842,1.5485,138999999.0
2005-01-31 07:50:00,1.5486,1.54869,1.54839,1.54845,237399998.0
2005-01-31 07:51:00,1.54847,1.5486,1.54814,1.54822,322900000.0
2005-01-31 07:52:00,1.54822,1.54847,1.54802,1.54805,348400000.0
2005-01-31 07:53:00,1.54821,1.54841,1.54809,1.5482,206800003.0
2005-01-31 07:54:00,1.548,1.54841,1.548,1.54837,346100008.0
2005-01-31 07:55:00,1.54834,1.54851,1.5482,1.54825,268500001.0
2005-01-31 07:56:00,1.54836,1.54851,1.54825,1.5484,271000003.0
2005-01-31 07:57:00,1.54827,1.54842,1.54816,1.54826,149399999.0
2005-01-31 07:58:00,1.54838,1.54838,1.54826,1.54826,43299999.0
2005-01-31 07:59:00,1.54828,1.54834,1.54801,1.54821,292400004.0
2005-01-31 08:00:00,1.54821,1.54837,1.54821,1.54837,46899999.0
2005-01-31 08:01:00,1.5484,1.54842,1.5482,1.54832,450400000.0
2005-01-31 08:02:00,1.54831,1.5484,1.54816,1.5484,246899997.0
2005-01-31 08:03:00,1.54818,1.5484,1.54818,1.5484,140400000.0
2005-01-31 08:04:00,1.5483,1.5484,1.5483,1.5484,117399999.0
2005-01-31 08:05:00,1.54842,1.54852,1.54837,1.54839,274300000.0
2005-01-31 08:06:00,1.54833,1.54851,1.5482,1.54839,251900001.0
2005-01-31 08:07:00,1.54845,1.54863,1.54835,1.54857,369099998.0
2005-01-31 08:08:00,1.54847,1.5485,1.54835,1.54839,14800000.0
2005-01-31 08:09:00,1.54845,1.54853,1.54831,1.5484,148600003.0
2005-01-31 08:10:00,1.54835,1.54855,1.54815,1.5484,104299998.0
2005-01-31 08:11:00,1.54835,1.54861,1.54825,1.54858,267800003.0
2005-01-31 08:12:00,1.5483,1.54845,1.5483,1.54845,14400000.0
2005-01-31 08:13:00,1.54833,1.54851,1.54828,1.54847,418799999.0
2005-01-31 08:14:00,1.54847,1.54849,1.54801,1.54801,413399994.0
2005-01-31 08:15:00,1.5482,1.54839,1.54809,1.54821,330299999.0
2005-01-31 08:16:00,1.54837,1.54838,1.5481,1.54826,233299999.0
2005-01-31 08:17:00,1.54815,1.54838,1.54812,1.54821,395700004.0
2005-01-31 08:18:00,1.54828,1.54831,1.54811,1.54811,315699996.0
2005-01-31 08:19:00,1.54798,1.54825,1.54796,1.5481,311100005.0
2005-01-31 08:20:00,1.54814,1.54822,1.54801,1.54817,294699995.0
2005-01-31 08:21:00,1.54812,1.54828,1.54794,1.54821,164399997.0
2005-01-31 08:22:00,1.54808,1.54823,1.54803,1.54816,98400002.0
2005-01-31 08:23:00,1.54826,1.54833,1.54811,1.54813,262500000.0
2005-01-31 08:24:00,1.5484,1.5484,1.54817,1.54834,278999998.0
2005-01-31 08:25:00,1.54814,1.54828,1.54814,1.54828,118199998.0
2005-01-31 08:26:00,1.54833,1.54833,1.54809,1.54811,294599995.0
2005-01-31 08:27:00,1.54793,1.54832,1.54793,1.54832,178800001.0
2005-01-31 08:28:00,1.54825,1.5484,1.54824,1.54836,196199998.0
2005-01-31 08:29:00,1.54829,1.54829,1.54819,1.54825,126199999.0
2005-01-31 08:30:00,1.5483,1.54835,1.54822,1.54828,75400000.0
2005-01-31 08:31:00,1.54824,1.54833,1.54807,1.54813,357600002.0
2005-01-31 08:32:00,1.54827,1.5483,1.54813,1.54813,249200003.0
2005-01-31 08:33:00,1.5483,1.5483,1.54808,1.54808,321800004.0
2005-01-31 08:34:00,1.54815,1.54838,1.54815,1.54823,236499996.0
2005-01-31 08:35:00,1.54828,1.54844,1.54819,1.54831,323599998.0
2005-01-31 08:36:00,1.54823,1.54838,1.5481,1.54819,112300000.0
2005-01-31 08:37:00,1.5481,1.54829,1.54806,1.54821,329499997.0
2005-01-31 08:38:00,1.5481,1.54831,1.54809,1.54822,298800000.0
2005-01-31 08:39:00,1.54827,1.54841,1.54827,1.54841,106800000.0
2005-01-31 08:40:00,1.54841,1.54851,1.54825,1.54843,350800006.0
2005-01-31 08:41:00,1.54845,1.54853,1.54826,1.54841,298100002.0
2005-01-31 08:42:00,1.54828,1.54845,1.54823,1.5484,426200000.0
2005-01-31 08:43:00,1.54822,1.54847,1.54822,1.54842,258199997.0
2005-01-31 08:44:00,1.54828,1.54839,1.54818,1.54827,240500000.0
2005-01-31 08:45:00,1.54848,1.54848,1.54786,1.54815,323299998.0
2005-01-31 08:46:00,1.5482,1.5484,1.5482,1.5484,112800000.0
2005-01-31 08:47:00,1.54835,1.54852,1.54825,1.54834,397000002.0
2005-01-31 08:48:00,1.54838,1.54858,1.54821,1.54843,292100001.0
2005-01-31 08:49:00,1.54824,1.54846,1.5482,1.54846,248500001.0
2005-01-31 08:50:00,1.54841,1.54855,1.54837,1.54844,347500001.0
2005-01-31 08:51:00,1.54837,1.54848,1.54809,1.54819,322200001.0
2005-01-31 08:52:00,1.54853,1.54853,1.54846,1.54846,43100000.0
2005-01-31 08:53:00,1.54834,1.54846,1.54829,1.54839,156600002.0
2005-01-31 08:54:00,1.54815,1.54832,1.548,1.54806,373800000.0
2005-01-31 08:55:00,1.54848,1.54855,1.54842,1.5485,47900000.0
2005-01-31 08:56:00,1.54851,1.54851,1.54831,1.54833,116600000.0
2005-01-31 08:57:00,1.54821,1.54846,1.54817,1.54838,183600000.0
2005-01-31 08:58:00,1.54841,1.54841,1.54827,1.54835,122200000.0
2005-01-31 08:59:00,1.54826,1.54847,1.54826,1.54839,236599997.0
2005-01-31 09:00:00,1.54836,1.54855,1.54836,1.54855,231700004.0
2005-01-31 09:01:00,1.54848,1.54855,1.54837,1.54841,209700000.0
2005-01-31 09:02:00,1.54835,1.5485,1.54835,1.5485,97199999.0
2005-01-31 09:03:00,1.5485,1.5485,1.54835,1.54835,74800002.0
2005-01-31 09:04:00,1.54846,1.54849,1.54825,1.54825,389600006.0
2005-01-31 09:05:00,1.54838,1.5485,1.54826,1.54833,408000002.0
2005-01-31 09:06:00,1.54851,1.54851,1.54821,1.54821,119000002.0
2005-01-31 09:07:00,1.54829,1.54831,1.54808,1.5481,243900004.0
2005-01-31 09:08:00,1.54823,1.54831,1.54813,1.5482,65500000.0
2005-01-31 09:09:00,1.54808,1.54825,1.54806,1.54814,252100002.0
2005-01-31 09:10:00,1.54818,1.54822,1.5481,1.5481,61599999.0
2005-01-31 09:11:00,1.54815,1.54845,1.54804,1.54819,306900007.0
2005-01-31 09:12:00,1.5483,1.5483,1.5482,1.5482,50299999.0
2005-01-31 09:13:00,1.54823,1.54848,1.54823,1.54843,246900001.0
2005-01-31 09:14:00,1.54849,1.54849,1.54822,1.54828,340699999.0
2005-01-31 09:15:00,1.54833,1.54845,1.54826,1.5484,407299997.0
2005-01-31 09:16:00,1.5484,1.54845,1.54832,1.54838,113300001.0
2005-01-31 09:17:00,1.54819,1.54833,1.5481,1.54828,174600001.0
2005-01-31 09:18:00,1.54829,1.54835,1.54825,1.54827,178899999.0
2005-01-31 09:19:00,1.54826,1.54831,1.54805,1.54815,266200001.0
2005-01-31 09:20:00,1.54825,1.54853,1.54825,1.54849,153499999.0
2005-01-31 09:21:00,1.54862,1.54865,1.54826,1.54845,327500002.0
2005-01-31 09:22:00,1.54882,1.54895,1.54864,1.54864,235899998.0
2005-01-31 09:23:00,1.5489,1.54908,1.54877,1.54902,357000002.0
2005-01-31 09:24:00,1.54896,1.54916,1.54893,1.54898,375700006.0
2005-01-31 09:25:00,1.549,1.54918,1.54887,1.54887,282300000.0
2005-01-31 09:26:00,1.54901,1.54901,1.54855,1.54865,236100002.0
2005-01-31 09:27:00,1.54898,1.54898,1.54875,1.54878,385900002.0
2005-01-31 09:28:00,1.54872,1.549,1.5487,1.5487,288999997.0
2005-01-31 09:29:00,1.54898,1.54899,1.5488,1.54886,233600001.0
2005-01-31 09:30:00,1.54897,1.54909,1.54875,1.54875,438000003.0
2005-01-31 09:31:00,1.5488,1.54896,1.54868,1.54884,400800001.0
2005-01-31 09:32:00,1.54893,1.54903,1.54881,1.54891,268000003.0
2005-01-31 09:33:00,1.54886,1.54893,1.54872,1.54891,333900001.0
2005-01-31 09:34:00,1.54884,1.54897,1.54876,1.54876,266699999.0
2005-01-31 09:35:00,1.54902,1.54904,1.54857,1.5486,234099999.0
2005-01-31 09:36:00,1.54896,1.54918,1.54878,1.5488,404600001.0
2005-01-31 09:37:00,1.54873,1.54886,1.54873,1.54886,106999998.0
2005-01-31 09:38:00,1.54873,1.54882,1.54847,1.54852,352799997.0
2005-01-31 09:39:00,1.54849,1.54869,1.54842,1.54844,172999998.0
2005-01-31 09:40:00,1.54854,1.54856,1.54844,1.54846,57700000.0
2005-01-31 09:41:00,1.5486,1.5486,1.54836,1.54844,281100004.0
2005-01-31 09:42:00,1.54848,1.54862,1.54834,1.5484,183099999.0
2005-01-31 09:43:00,1.54856,1.54869,1.54843,1.54846,354699995.0
2005-01-31 09:44:00,1.54851,1.54854,1.54833,1.54845,366000002.0
2005-01-31 09:45:00,1.54845,1.54867,1.54833,1.54841,421700000.0
2005-01-31 09:46:00,1.54862,1.54882,1.54856,1.54872,332900004.0
2005-01-31 09:47:00,1.54877,1.54898,1.54876,1.54898,366900000.0
2005-01-31 09:48:00,1.54886,1.54899,1.54871,1.54899,408100002.0
2005-01-31 09:49:00,1.5489,1.549,1.5489,1.549,246800001.0
2005-01-31 09:50:00,1.54894,1.54902,1.54874,1.54902,393100001.0
2005-01-31 09:51:00,1.54895,1.54902,1.5489,1.54902,232100001.0
2005-01-31 09:52:00,1.54897,1.54898,1.54874,1.54898,267900002.0
2005-01-31 09:53:00,1.54888,1.54901,1.54878,1.54892,270100000.0
2005-01-31 09:54:00,1.54894,1.549,1.54865,1.54865,351899999.0
2005-01-31 09:55:00,1.54878,1.54884,1.54857,1.54873,373100002.0
2005-01-31 09:56:00,1.5487,1.54886,1.5487,1.54882,322100002.0
2005-01-31 09:57:00,1.54902,1.54902,1.5488,1.5488,286499999.0
2005-01-31 09:58:00,1.54892,1.54894,1.54872,1.54874,201399999.0
2005-01-31 09:59:00,1.54895,1.54897,1.54872,1.54879,267199999.0
2005-01-31 10:00:00,1.54891,1.54906,1.54881,1.54894,363999997.0
2005-01-31 10:01:00,1.54862,1.54919,1.5485,1.54915,291600002.0
2005-01-31 10:02:00,1.54878,1.54896,1.54874,1.54883,349400001.0
2005-01-31 10:03:00,1.54904,1.54906,1.54883,1.54902,348800002.0
2005-01-31 10:04:00,1.549,1.54905,1.549,1.54905,102999999.0
2005-01-31 10:05:00,1.54884,1.54903,1.54883,1.54892,299400000.0
2005-01-31 10:06:00,1.54889,1.54898,1.54884,1.54896,261100002.0
2005-01-31 10:07:00,1.54895,1.54906,1.54877,1.54906,209800002.0
2005-01-31 10:08:00,1.5491,1.54965,1.54898,1.54955,620300003.0
2005-01-31 10:09:00,1.54945,1.54978,1.54945,1.54964,435000003.0
2005-01-31 10:10:00,1.54963,1.54971,1.54949,1.54951,340599999.0
2005-01-31 10:11:00,1.54971,1.54971,1.54956,1.54962,326799993.0
2005-01-31 10:12:00,1.54977,1.54988,1.54963,1.54963,326000000.0
2005-01-31 10:13:00,1.55007,1.55009,1.54969,1.54969,371500005.0
2005-01-31 10:14:00,1.54988,1.54997,1.54969,1.54993,352300003.0
2005-01-31 10:15:00,1.54999,1.54999,1.54978,1.54988,173399997.0
2005-01-31 10:16:00,1.54986,1.55005,1.54979,1.54992,418399997.0
2005-01-31 10:17:00,1.55033,1.55046,1.55011,1.55011,127600000.0
2005-01-31 10:18:00,1.55052,1.55056,1.55021,1.55032,281199995.0
2005-01-31 10:19:00,1.55018,1.55047,1.55018,1.55043,404200002.0
2005-01-31 10:20:00,1.55036,1.55062,1.5503,1.55035,405800000.0
2005-01-31 10:21:00,1.55028,1.55043,1.55013,1.55016,334200000.0
2005-01-31 10:22:00,1.55039,1.55039,1.55016,1.55016,121600003.0
2005-01-31 10:23:00,1.5504,1.5504,1.55018,1.55029,264499998.0
2005-01-31 10:24:00,1.5503,1.5503,1.54998,1.55014,296800001.0
2005-01-31 10:25:00,1.55015,1.55027,1.5499,1.55008,488000003.0
2005-01-31 10:26:00,1.55013,1.55013,1.54986,1.54986,72800000.0
2005-01-31 10:27:00,1.54992,1.55002,1.54985,1.54988,179799999.0
2005-01-31 10:28:00,1.54981,1.54993,1.54975,1.54993,290400002.0
2005-01-31 10:29:00,1.54985,1.54993,1.54972,1.54981,219700003.0
2005-01-31 10:30:00,1.54976,1.54983,1.54962,1.54964,402700006.0
2005-01-31 10:31:00,1.54978,1.54991,1.54973,1.54987,221999998.0
2005-01-31 10:32:00,1.54999,1.55003,1.5498,1.5498,315199997.0
2005-01-31 10:33:00,1.54993,1.55002,1.54973,1.54981,167299999.0
2005-01-31 10:34:00,1.54995,1.55007,1.54984,1.54984,198799998.0
2005-01-31 10:35:00,1.5501,1.55014,1.54992,1.54999,287699998.0
2005-01-31 10:36:00,1.55002,1.55027,1.54998,1.5501,303700002.0
2005-01-31 10:37:00,1.55013,1.55026,1.55004,1.55007,253799997.0
2005-01-31 10:38:00,1.55008,1.55008,1.54985,1.54985,393799996.0
2005-01-31 10:39:00,1.55005,1.55018,1.54998,1.55003,159099997.0
2005-01-31 10:40:00,1.54983,1.55008,1.54977,1.54992,373999996.0
2005-01-31 10:41:00,1.54987,1.55007,1.54974,1.54987,314200002.0
2005-01-31 10:42:00,1.54974,1.54997,1.54974,1.54993,149800000.0
2005-01-31 10:43:00,1.55003,1.55013,1.54965,1.55007,410200000.0
2005-01-31 10:44:00,1.55012,1.55012,1.54983,1.54983,205300000.0
2005-01-31 10:45:00,1.54996,1.55002,1.54994,1.54998,29900000.0
2005-01-31 10:46:00,1.5499,1.55004,1.54979,1.54986,210200001.0
2005-01-31 10:47:00,1.54995,1.55005,1.5498,1.54995,187800002.0
2005-01-31 10:48:00,1.55003,1.55008,1.54988,1.54993,231500000.0
2005-01-31 10:49:00,1.54998,1.5501,1.54996,1.55008,432800006.0
2005-01-31 10:50:00,1.55002,1.55002,1.54985,1.54986,115200002.0
2005-01-31 10:51:00,1.5499,1.55016,1.54975,1.55002,409499998.0
2005-01-31 10:52:00,1.55012,1.55012,1.54965,1.54977,272999999.0
2005-01-31 10:53:00,1.54986,1.55008,1.54977,1.54995,310600000.0
2005-01-31 10:54:00,1.55014,1.55026,1.55005,1.55005,239300000.0
2005-01-31 10:55:00,1.55015,1.55028,1.55,1.55016,326000000.0
2005-01-31 10:56:00,1.5503,1.55043,1.55008,1.55037,313900001.0
2005-01-31 10:57:00,1.55036,1.55044,1.55018,1.55036,236700000.0
2005-01-31 10:58:00,1.55026,1.55035,1.55019,1.55035,222200001.0
2005-01-31 10:59:00,1.55021,1.55043,1.5502,1.5502,162700001.0
2005-01-31 11:00:00,1.55042,1.5505,1.55024,1.55024,235700000.0
2005-01-31 11:01:00,1.55042,1.55057,1.55038,1.55048,184899996.0
2005-01-31 11:02:00,1.55057,1.55057,1.55022,1.55045,300900007.0
2005-01-31 11:03:00,1.55032,1.55053,1.5503,1.5505,214100002.0
2005-01-31 11:04:00,1.55041,1.55074,1.55032,1.55057,349099998.0
2005-01-31 11:05:00,1.55045,1.55062,1.55042,1.55062,194699997.0
2005-01-31 11:06:00,1.55067,1.55067,1.5503,1.55037,378700001.0
2005-01-31 11:07:00,1.55055,1.55069,1.55051,1.55051,337899999.0
2005-01-31 11:08:00,1.55059,1.55073,1.55042,1.55042,348199999.0
2005-01-31 11:09:00,1.55048,1.55048,1.5503,1.55035,242799999.0
2005-01-31 11:10:00,1.5503,1.55033,1.55008,1.55008,327500001.0
2005-01-31 11:11:00,1.55035,1.5505,1.55022,1.55022,177900003.0
2005-01-31 11:12:00,1.55015,1.55028,1.55001,1.55013,297500000.0
2005-01-31 11:13:00,1.55006,1.5501,1.5498,1.55001,228700005.0
2005-01-31 11:14:00,1.55011,1.55023,1.55002,1.55007,338699999.0
2005-01-31 11:15:00,1.55003,1.55008,1.54988,1.55001,164600002.0
2005-01-31 11:16:00,1.54986,1.54998,1.54978,1.54986,374399995.0
2005-01-31 11:17:00,1.54988,1.54988,1.54961,1.5497,291700001.0
2005-01-31 11:18:00,1.54991,1.54997,1.54973,1.54986,320000003.0
2005-01-31 11:19:00,1.55,1.55,1.54985,1.54993,377100004.0
2005-01-31 11:20:00,1.54997,1.5501,1.54989,1.54992,459100002.0
2005-01-31 11:21:00,1.55015,1.55038,1.5501,1.55038,321000003.0
2005-01-31 11:22:00,1.5502,1.55029,1.54992,1.54992,403500002.0
2005-01-31 11:23:00,1.5501,1.55014,1.54984,1.54984,60500000.0
2005-01-31 11:24:00,1.54998,1.55015,1.54982,1.54987,293700001.0
2005-01-31 11:25:00,1.54967,1.54983,1.54953,1.54978,269700003.0
2005-01-31 11:26:00,1.54972,1.54978,1.54939,1.54943,179299997.0
2005-01-31 11:27:00,1.54922,1.54932,1.54911,1.54915,220100002.0
2005-01-31 11:28:00,1.54917,1.54917,1.54892,1.54902,300700002.0
2005-01-31 11:29:00,1.54897,1.54907,1.54888,1.54898,318799998.0
2005-01-31 11:30:00,1.54887,1.54899,1.54875,1.54895,375899999.0
2005-01-31 11:31:00,1.54902,1.54907,1.5489,1.54891,198499999.0
2005-01-31 11:32:00,1.54907,1.54907,1.54882,1.54896,423500005.0
2005-01-31 11:33:00,1.54907,1.54918,1.54895,1.54906,318399997.0
2005-01-31 11:34:00,1.54908,1.54908,1.54885,1.54896,314299998.0
2005-01-31 11:35:00,1.54909,1.54931,1.54904,1.54928,332300001.0
2005-01-31 11:36:00,1.54937,1.54938,1.54914,1.54914,358300002.0
2005-01-31 11:37:00,1.54913,1.54928,1.54913,1.54926,286800002.0
2005-01-31 11:38:00,1.54928,1.54949,1.54924,1.54938,256500002.0
2005-01-31 11:39:00,1.54939,1.54942,1.54924,1.54924,304600001.0
2005-01-31 11:40:00,1.54911,1.54936,1.54911,1.54924,382099995.0
2005-01-31 11:41:00,1.54924,1.54941,1.54916,1.54929,263500002.0
2005-01-31 11:42:00,1.54906,1.5492,1.5489,1.54894,313399995.0
2005-01-31 11:43:00,1.54902,1.54924,1.54895,1.54917,471099997.0
2005-01-31 11:44:00,1.54923,1.54944,1.54918,1.54922,248300000.0
2005-01-31 11:45:00,1.54924,1.5494,1.5491,1.5492,306899999.0
2005-01-31 11:46:00,1.5491,1.54937,1.5491,1.54914,158299999.0
2005-01-31 11:47:00,1.54947,1.5495,1.54919,1.5494,405800003.0
2005-01-31 11:48:00,1.54934,1.54946,1.54919,1.54929,257100004.0
2005-01-31 11:49:00,1.54936,1.54948,1.5492,1.54922,329400001.0
2005-01-31 11:50:00,1.54937,1.54951,1.54933,1.54936,307199997.0
2005-01-31 11:51:00,1.54938,1.54955,1.54924,1.5495,368000000.0
2005-01-31 11:52:00,1.54948,1.54967,1.54935,1.54952,265400001.0
2005-01-31 11:53:00,1.5497,1.54984,1.54956,1.54971,354199999.0
2005-01-31 11:54:00,1.54964,1.54972,1.54942,1.54957,272400001.0
2005-01-31 11:55:00,1.54954,1.54984,1.54954,1.54965,268000002.0
2005-01-31 11:56:00,1.54959,1.54977,1.54958,1.5497,310799998.0
2005-01-31 11:57:00,1.54949,1.5497,1.54949,1.54967,178300000.0
2005-01-31 11:58:00,1.54956,1.54963,1.54936,1.54943,284100004.0
2005-01-31 11:59:00,1.54934,1.54952,1.54911,1.54924,339800005.0
2005-01-31 12:00:00,1.54931,1.54931,1.54901,1.54901,351400002.0
2005-01-31 12:01:00,1.54901,1.54927,1.54901,1.54918,329600001.0
2005-01-31 12:02:00,1.54918,1.54919,1.54891,1.54897,352799997.0
2005-01-31 12:03:00,1.54882,1.54882,1.5485,1.54866,382600001.0
2005-01-31 12:04:00,1.54854,1.54867,1.54848,1.54856,321900001.0
2005-01-31 12:05:00,1.54858,1.5487,1.54844,1.54858,560599994.0
2005-01-31 12:06:00,1.54878,1.54878,1.54842,1.54853,224100003.0
2005-01-31 12:07:00,1.54868,1.54879,1.54851,1.54864,242099999.0
2005-01-31 12:08:00,1.54864,1.54872,1.54847,1.54858,386200000.0
2005-01-31 12:09:00,1.54863,1.5487,1.54847,1.54854,479200004.0
2005-01-31 12:10:00,1.54872,1.54872,1.54821,1.54821,178899997.0
2005-01-31 12:11:00,1.54826,1.5485,1.54824,1.54835,506499998.0
2005-01-31 12:12:00,1.54838,1.54839,1.54819,1.54819,223200000.0
2005-01-31 12:13:00,1.54844,1.54853,1.54837,1.54847,115799999.0
2005-01-31 12:14:00,1.54857,1.54862,1.54837,1.54837,268299997.0
2005-01-31 12:15:00,1.5485,1.54856,1.54843,1.5485,360799999.0
2005-01-31 12:16:00,1.54842,1.54859,1.54832,1.5485,350500001.0
2005-01-31 12:17:00,1.54857,1.54861,1.54834,1.54843,220399999.0
2005-01-31 12:18:00,1.54836,1.54841,1.54819,1.54819,206899999.0
2005-01-31 12:19:00,1.54825,1.54844,1.54824,1.54844,190599996.0
2005-01-31 12:20:00,1.54841,1.54841,1.5482,1.54823,118700000.0
2005-01-31 12:21:00,1.54838,1.54842,1.54819,1.54824,209599999.0
2005-01-31 12:22:00,1.5483,1.54845,1.54824,1.54845,305200002.0
2005-01-31 12:23:00,1.5485,1.54859,1.54827,1.54836,401400006.0
2005-01-31 12:24:00,1.5484,1.54852,1.5484,1.54848,188600000.0
2005-01-31 12:25:00,1.54846,1.54855,1.54825,1.54852,476400002.0
2005-01-31 12:26:00,1.54839,1.54854,1.54832,1.5485,161399999.0
2005-01-31 12:27:00,1.54848,1.54848,1.5483,1.54831,314400001.0
2005-01-31 12:28:00,1.54817,1.54849,1.54817,1.54846,281099995.0
2005-01-31 12:29:00,1.54848,1.54852,1.54827,1.54827,265300000.0
2005-01-31 12:30:00,1.54831,1.54849,1.54825,1.5484,221199997.0
2005-01-31 12:31:00,1.54845,1.54857,1.54836,1.54857,319900002.0
2005-01-31 12:32:00,1.54862,1.54862,1.54837,1.54837,297000002.0
2005-01-31 12:33:00,1.5485,1.54855,1.54842,1.54848,192699997.0
2005-01-31 12:34:00,1.5485,1.54858,1.54839,1.54843,329300003.0
2005-01-31 12:35:00,1.54853,1.54861,1.54847,1.54854,83100000.0
2005-01-31 12:36:00,1.54857,1.54861,1.54835,1.54848,139100000.0
2005-01-31 12:37:00,1.54843,1.54855,1.54837,1.54847,262600000.0
2005-01-31 12:38:00,1.54842,1.54858,1.54837,1.54848,465100001.0
2005-01-31 12:39:00,1.54832,1.54847,1.54822,1.54846,353500003.0
2005-01-31 12:40:00,1.54848,1.54854,1.54826,1.54837,367699999.0
2005-01-31 12:41:00,1.54845,1.54846,1.54821,1.54821,149800000.0
2005-01-31 12:42:00,1.54835,1.54852,1.54822,1.54831,282399996.0
2005-01-31 12:43:00,1.54831,1.54838,1.54812,1.54826,378100003.0
2005-01-31 12:44:00,1.54831,1.54857,1.54815,1.54846,239599999.0
2005-01-31 12:45:00,1.54851,1.54857,1.54835,1.54835,227200003.0
2005-01-31 12:46:00,1.54836,1.54852,1.54827,1.54851,261699999.0
2005-01-31 12:47:00,1.54847,1.54851,1.54831,1.54842,263099999.0
2005-01-31 12:48:00,1.5483,1.54851,1.5483,1.54847,291999995.0
2005-01-31 12:49:00,1.54834,1.54849,1.54834,1.54844,259599998.0
2005-01-31 12:50:00,1.54832,1.54845,1.54805,1.54817,360800006.0
2005-01-31 12:51:00,1.54842,1.54842,1.54821,1.54825,162300000.0
2005-01-31 12:52:00,1.54784,1.54838,1.54784,1.54827,429800005.0
2005-01-31 12:53:00,1.54815,1.54828,1.54799,1.54801,204500000.0
2005-01-31 12:54:00,1.54787,1.54801,1.54786,1.54787,294100002.0
2005-01-31 12:55:00,1.5479,1.54803,1.54784,1.54792,117799998.0
2005-01-31 12:56:00,1.54804,1.54815,1.54788,1.54815,314999996.0
2005-01-31 12:57:00,1.54795,1.54818,1.54795,1.54818,373000000.0
2005-01-31 12:58:00,1.54809,1.54833,1.54805,1.54813,281900003.0
2005-01-31 12:59:00,1.54812,1.54821,1.54798,1.54807,178799999.0
2005-01-31 13:00:00,1.54822,1.54829,1.54809,1.54809,347200001.0
2005-01-31 13:01:00,1.54815,1.5483,1.54804,1.54813,375200006.0
2005-01-31 13:02:00,1.54813,1.54821,1.54791,1.54804,262700003.0
2005-01-31 13:03:00,1.54804,1.54817,1.54797,1.5481,300600003.0
2005-01-31 13:04:00,1.54815,1.54824,1.54793,1.54816,421000005.0
2005-01-31 13:05:00,1.54826,1.54826,1.54801,1.54818,415700002.0
2005-01-31 13:06:00,1.5482,1.5482,1.54801,1.54801,89299999.0
2005-01-31 13:07:00,1.54798,1.54813,1.54776,1.54788,268400002.0
2005-01-31 13:08:00,1.54794,1.54807,1.54773,1.54778,244700001.0
2005-01-31 13:09:00,1.54799,1.54799,1.54787,1.54787,86200001.0
2005-01-31 13:10:00,1.54781,1.54807,1.54781,1.548,178300001.0
2005-01-31 13:11:00,1.54799,1.54812,1.54787,1.54799,571000005.0
2005-01-31 13:12:00,1.54802,1.54806,1.54782,1.54792,291399998.0
2005-01-31 13:13:00,1.54792,1.54814,1.54792,1.54812,223400003.0
2005-01-31 13:14:00,1.54806,1.54818,1.54799,1.54812,100500001.0
2005-01-31 13:15:00,1.54787,1.5481,1.54783,1.54802,337600001.0
2005-01-31 13:16:00,1.54788,1.54803,1.5478,1.54796,307500003.0
2005-01-31 13:17:00,1.54796,1.5481,1.54792,1.54802,282800002.0
2005-01-31 13:18:00,1.54773,1.54798,1.54773,1.54792,244900001.0
2005-01-31 13:19:00,1.548,1.5481,1.54784,1.54797,538400000.0
2005-01-31 13:20:00,1.54813,1.54813,1.54798,1.54798,225099998.0
2005-01-31 13:21:00,1.54812,1.54818,1.54798,1.54805,248300003.0
2005-01-31 13:22:00,1.54808,1.54819,1.54803,1.54808,226999998.0
2005-01-31 13:23:00,1.54821,1.54827,1.54792,1.54792,105100000.0
2005-01-31 13:24:00,1.54807,1.54826,1.54804,1.54819,284700000.0
2005-01-31 13:25:00,1.54813,1.54827,1.54789,1.54819,464600000.0
2005-01-31 13:26:00,1.54825,1.54832,1.54795,1.54795,222700000.0
2005-01-31 13:27:00,1.54803,1.54832,1.54803,1.54823,309600001.0
2005-01-31 13:28:00,1.54805,1.54831,1.54805,1.54827,268000004.0
2005-01-31 13:29:00,1.54815,1.54825,1.54803,1.54812,199200004.0
2005-01-31 13:30:00,1.5481,1.54825,1.54809,1.54825,297199997.0
2005-01-31 13:31:00,1.54818,1.54834,1.54811,1.5483,367600004.0
2005-01-31 13:32:00,1.54828,1.54831,1.54816,1.54818,216200002.0
2005-01-31 13:33:00,1.54816,1.54835,1.54816,1.5483,180300000.0
2005-01-31 13:34:00,1.54826,1.54835,1.54809,1.5483,135700000.0
2005-01-31 13:35:00,1.54821,1.54821,1.54793,1.54804,310099999.0
2005-01-31 13:36:00,1.54805,1.54816,1.5477,1.54787,283800000.0
2005-01-31 13:37:00,1.54794,1.54801,1.54771,1.54787,311599995.0
2005-01-31 13:38:00,1.5478,1.54798,1.54774,1.54791,123200000.0
2005-01-31 13:39:00,1.548,1.548,1.54771,1.54782,269800000.0
2005-01-31 13:40:00,1.54801,1.54806,1.54784,1.54784,375699997.0
2005-01-31 13:41:00,1.54783,1.54795,1.5477,1.54784,156300001.0
2005-01-31 13:42:00,1.54779,1.54798,1.54767,1.54772,279699996.0
2005-01-31 13:43:00,1.54775,1.54787,1.54747,1.54757,273100002.0
2005-01-31 13:44:00,1.54732,1.54733,1.54693,1.54717,397999996.0
2005-01-31 13:45:00,1.54757,1.54768,1.5473,1.54767,444600002.0
2005-01-31 13:46:00,1.54765,1.54772,1.5475,1.54755,295499999.0
2005-01-31 13:47:00,1.54748,1.54764,1.54726,1.54741,272200002.0
2005-01-31 13:48:00,1.5476,1.5476,1.5473,1.54744,289599997.0
2005-01-31 13:49:00,1.54764,1.54764,1.54748,1.54748,204300002.0
2005-01-31 13:50:00,1.5475,1.5476,1.54734,1.54737,270200003.0
2005-01-31 13:51:00,1.54733,1.54751,1.54728,1.54742,292400002.0
2005-01-31 13:52:00,1.54747,1.54747,1.54735,1.54735,99800001.0
2005-01-31 13:53:00,1.5475,1.5475,1.54723,1.54723,342500004.0
2005-01-31 13:54:00,1.54741,1.54742,1.54712,1.54732,197700001.0
2005-01-31 13:55:00,1.54747,1.54748,1.5473,1.5473,344300001.0
2005-01-31 13:56:00,1.54745,1.54759,1.54733,1.54743,443599996.0
2005-01-31 13:57:00,1.54777,1.54777,1.54746,1.54746,229399999.0
2005-01-31 13:58:00,1.54744,1.54766,1.54744,1.5476,225200001.0
2005-01-31 13:59:00,1.54757,1.54762,1.5474,1.54742,253299998.0
2005-01-31 14:00:00,1.54751,1.54751,1.54722,1.54724,177200000.0
2005-01-31 14:01:00,1.54726,1.54752,1.54724,1.54737,376700000.0
2005-01-31 14:02:00,1.54748,1.54763,1.54736,1.54763,401300002.0
2005-01-31 14:03:00,1.5472,1.5477,1.5472,1.5475,277300000.0
2005-01-31 14:04:00,1.54761,1.54783,1.54744,1.54777,441800000.0
2005-01-31 14:05:00,1.54765,1.54791,1.54765,1.54776,213899999.0
2005-01-31 14:06:00,1.5477,1.54783,1.54755,1.54778,223300003.0
2005-01-31 14:07:00,1.54766,1.54784,1.5476,1.54766,217600000.0
2005-01-31 14:08:00,1.54742,1.54762,1.54738,1.54756,244199999.0
2005-01-31 14:09:00,1.54755,1.54773,1.54743,1.54752,162700001.0
2005-01-31 14:10:00,1.54742,1.54755,1.5472,1.54731,272500000.0
2005-01-31 14:11:00,1.54741,1.5475,1.54727,1.54732,294100001.0
2005-01-31 14:12:00,1.54739,1.54781,1.54739,1.54762,279699999.0
2005-01-31 14:13:00,1.5477,1.54776,1.54746,1.5477,279399999.0
2005-01-31 14:14:00,1.54777,1.54782,1.54756,1.54758,213900001.0
2005-01-31 14:15:00,1.54785,1.5479,1.5477,1.54777,164699997.0
2005-01-31 14:16:00,1.5476,1.5477,1.5476,1.5477,45700000.0
2005-01-31 14:17:00,1.5476,1.54775,1.54753,1.54755,300300001.0
2005-01-31 14:18:00,1.54758,1.54775,1.54755,1.5477,465699999.0
2005-01-31 14:19:00,1.54767,1.54775,1.54755,1.5477,324200003.0
2005-01-31 14:20:00,1.54763,1.54781,1.54756,1.54776,501100006.0
2005-01-31 14:21:00,1.54766,1.54766,1.54705,1.54712,218400001.0
2005-01-31 14:22:00,1.54718,1.54721,1.5469,1.54693,379300005.0
2005-01-31 14:23:00,1.54701,1.54713,1.54686,1.54693,367700004.0
2005-01-31 14:24:00,1.54699,1.54712,1.54676,1.54686,450400001.0
2005-01-31 14:25:00,1.54686,1.54709,1.54686,1.54693,272500005.0
2005-01-31 14:26:00,1.54693,1.54708,1.54678,1.54701,188900003.0
2005-01-31 14:27:00,1.5471,1.54714,1.54683,1.54701,254100000.0
2005-01-31 14:28:00,1.5468,1.54714,1.5468,1.54708,320700002.0
2005-01-31 14:29:00,1.5471,1.54729,1.54703,1.54709,326599999.0
2005-01-31 14:30:00,1.54711,1.5472,1.54691,1.54705,355000003.0
2005-01-31 14:31:00,1.54704,1.5472,1.54697,1.54712,188499999.0
2005-01-31 14:32:00,1.54723,1.54723,1.54694,1.54705,267699999.0
2005-01-31 14:33:00,1.5472,1.54725,1.54707,1.54715,223800000.0
2005-01-31 14:34:00,1.54712,1.54721,1.54697,1.54697,207300000.0
2005-01-31 14:35:00,1.54701,1.54718,1.5468,1.547,428100002.0
2005-01-31 14:36:00,1.54698,1.54698,1.5467,1.54678,94400000.0
2005-01-31 14:37:00,1.54687,1.54687,1.54651,1.54651,354600001.0
2005-01-31 14:38:00,1.54674,1.54683,1.54661,1.54665,325600001.0
2005-01-31 14:39:00,1.54692,1.547,1.54682,1.54682,248300002.0
2005-01-31 14:40:00,1.54695,1.54707,1.54678,1.54686,273999999.0
2005-01-31 14:41:00,1.54707,1.54728,1.547,1.54722,395200000.0
2005-01-31 14:42:00,1.54724,1.54734,1.54696,1.54714,368599996.0
2005-01-31 14:43:00,1.54705,1.54725,1.54696,1.54725,276100001.0
2005-01-31 14:44:00,1.54707,1.5472,1.54688,1.54703,286800001.0
2005-01-31 14:45:00,1.54711,1.54729,1.54711,1.54727,346200002.0
2005-01-31 14:46:00,1.5472,1.54744,1.5471,1.5471,380800008.0
2005-01-31 14:47:00,1.54716,1.54735,1.54708,1.54722,514400008.0
2005-01-31 14:48:00,1.54732,1.54732,1.54708,1.54714,269300000.0
2005-01-31 14:49:00,1.54702,1.54728,1.54702,1.54713,116099999.0
2005-01-31 14:50:00,1.54724,1.54724,1.54702,1.54712,365399999.0
2005-01-31 14:51:00,1.54717,1.54717,1.54679,1.54702,335799999.0
2005-01-31 14:52:00,1.54716,1.54726,1.54709,1.54726,200299999.0
2005-01-31 14:53:00,1.54722,1.5473,1.54695,1.54695,207500002.0
2005-01-31 14:54:00,1.54709,1.54721,1.54698,1.54698,175000000.0
2005-01-31 14:55:00,1.54704,1.54709,1.54685,1.54685,199700002.0
2005-01-31 14:56:00,1.54693,1.54701,1.54687,1.54694,115800000.0
2005-01-31 14:57:00,1.54692,1.54701,1.54681,1.54689,397800001.0
2005-01-31 14:58:00,1.54687,1.54713,1.54687,1.54695,287499999.0
2005-01-31 14:59:00,1.54691,1.54703,1.54674,1.54687,407900002.0
2005-01-31 15:00:00,1.54705,1.54705,1.54687,1.54697,212199996.0
2005-01-31 15:01:00,1.54704,1.54708,1.54675,1.54675,440000004.0
2005-01-31 15:02:00,1.547,1.54709,1.54693,1.54693,175000001.0
2005-01-31 15:03:00,1.5469,1.54705,1.5469,1.547,225600001.0
2005-01-31 15:04:00,1.54702,1.54707,1.54685,1.54696,341099997.0
2005-01-31 15:05:00,1.54691,1.54707,1.54675,1.54687,269400004.0
2005-01-31 15:06:00,1.54701,1.54703,1.54683,1.54689,372499999.0
2005-01-31 15:07:00,1.54697,1.54708,1.54684,1.54691,260300000.0
2005-01-31 15:08:00,1.54705,1.54715,1.54682,1.54703,439599998.0
2005-01-31 15:09:00,1.54717,1.54717,1.54691,1.54697,218600000.0
2005-01-31 15:10:00,1.54696,1.5471,1.54683,1.54702,180300001.0
2005-01-31 15:11:00,1.54712,1.54712,1.5469,1.54698,216099997.0
2005-01-31 15:12:00,1.54698,1.54705,1.5469,1.547,146400004.0
2005-01-31 15:13:00,1.54701,1.54709,1.54687,1.547,271800003.0
2005-01-31 15:14:00,1.54703,1.54703,1.5468,1.54693,246800001.0
2005-01-31 15:15:00,1.54701,1.54705,1.54673,1.54673,405100000.0
2005-01-31 15:16:00,1.5469,1.54695,1.5469,1.54695,40700000.0
2005-01-31 15:17:00,1.547,1.54706,1.54693,1.547,291399999.0
2005-01-31 15:18:00,1.5469,1.54712,1.54672,1.54693,379500003.0
2005-01-31 15:19:00,1.54707,1.54707,1.54681,1.54699,223900002.0
2005-01-31 15:20:00,1.54707,1.54707,1.54685,1.54694,364800000.0
2005-01-31 15:21:00,1.54685,1.54702,1.54674,1.54691,306799999.0
2005-01-31 15:22:00,1.54688,1.547,1.54682,1.54695,36000000.0
2005-01-31 15:23:00,1.54683,1.54705,1.54673,1.5469,254899997.0
2005-01-31 15:24:00,1.54695,1.54713,1.54695,1.54699,83100000.0
2005-01-31 15:25:00,1.54703,1.54712,1.54685,1.54697,193099998.0
2005-01-31 15:26:00,1.54703,1.54707,1.54695,1.54695,15000000.0
2005-01-31 15:27:00,1.54717,1.5472,1.54712,1.54712,109300001.0
2005-01-31 15:28:00,1.54719,1.54729,1.54708,1.54711,268700001.0
2005-01-31 15:29:00,1.54728,1.5473,1.54705,1.54705,402800002.0
2005-01-31 15:30:00,1.54695,1.54728,1.54692,1.54728,181500003.0
2005-01-31 15:31:00,1.54717,1.54723,1.54704,1.54716,135599998.0
2005-01-31 15:32:00,1.54723,1.54727,1.54707,1.54708,236799995.0
2005-01-31 15:33:00,1.54722,1.54722,1.54691,1.54702,368500003.0
2005-01-31 15:34:00,1.54713,1.54721,1.54692,1.54707,299200004.0
2005-01-31 15:35:00,1.54719,1.54729,1.54706,1.54722,236400000.0
2005-01-31 15:36:00,1.54707,1.54736,1.54706,1.54711,200500002.0
2005-01-31 15:37:00,1.54713,1.5473,1.54699,1.54709,238000001.0
2005-01-31 15:38:00,1.54716,1.54717,1.5469,1.5469,222500000.0
2005-01-31 15:39:00,1.5471,1.54726,1.54708,1.54713,314699999.0
2005-01-31 15:40:00,1.54713,1.54713,1.54693,1.54713,369499999.0
2005-01-31 15:41:00,1.54714,1.54719,1.54694,1.54711,450999992.0
2005-01-31 15:42:00,1.54717,1.54738,1.54716,1.54727,177900001.0
2005-01-31 15:43:00,1.54725,1.5474,1.54723,1.54723,146000001.0
2005-01-31 15:44:00,1.54733,1.5474,1.54725,1.54732,157900001.0
2005-01-31 15:45:00,1.54732,1.54741,1.54712,1.54712,138000000.0
2005-01-31 15:46:00,1.54732,1.54744,1.54717,1.54718,363000001.0
2005-01-31 15:47:00,1.54733,1.54733,1.5471,1.54712,234399997.0
2005-01-31 15:48:00,1.54716,1.5474,1.54716,1.54723,452499994.0
2005-01-31 15:49:00,1.54737,1.54746,1.54724,1.54737,321000000.0
2005-01-31 15:50:00,1.54734,1.54746,1.54726,1.54732,199400000.0
2005-01-31 15:51:00,1.5474,1.54758,1.54728,1.54743,221200000.0
2005-01-31 15:52:00,1.54762,1.54781,1.54762,1.54777,198600001.0
2005-01-31 15:53:00,1.54785,1.54789,1.54754,1.54754,190900002.0
2005-01-31 15:54:00,1.54764,1.54779,1.54764,1.54777,297699998.0
2005-01-31 15:55:00,1.5477,1.54779,1.54753,1.54753,226099995.0
2005-01-31 15:56:00,1.54778,1.54782,1.54758,1.54772,318800000.0
2005-01-31 15:57:00,1.5478,1.54787,1.54767,1.54767,207699999.0
2005-01-31 15:58:00,1.54771,1.54811,1.5477,1.54811,354199998.0
2005-01-31 15:59:00,1.54809,1.54823,1.54791,1.54798,249900000.0
2005-01-31 16:00:00,1.54799,1.54813,1.54792,1.548,147899999.0
2005-01-31 16:01:00,1.54784,1.54819,1.54784,1.54813,222100002.0
2005-01-31 16:02:00,1.54817,1.54822,1.54796,1.54811,278900000.0
2005-01-31 16:03:00,1.54799,1.5482,1.54788,1.5482,407500003.0
2005-01-31 16:04:00,1.54803,1.54813,1.54798,1.54807,82200000.0
2005-01-31 16:05:00,1.54817,1.54819,1.54795,1.54795,263600003.0
2005-01-31 16:06:00,1.54813,1.5482,1.548,1.54809,268700004.0
2005-01-31 16:07:00,1.54812,1.5482,1.54782,1.54791,318700002.0
2005-01-31 16:08:00,1.54812,1.54818,1.54797,1.54798,264900003.0
2005-01-31 16:09:00,1.54813,1.5482,1.54794,1.54796,351300005.0
2005-01-31 16:10:00,1.54815,1.54815,1.54787,1.54805,199300000.0
2005-01-31 16:11:00,1.54813,1.54813,1.5478,1.5478,106300000.0
2005-01-31 16:12:00,1.54789,1.54789,1.54771,1.54773,274500000.0
2005-01-31 16:13:00,1.54792,1.54805,1.54769,1.54777,319000001.0
2005-01-31 16:14:00,1.54775,1.54804,1.54759,1.54796,426500002.0
2005-01-31 16:15:00,1.54776,1.548,1.54756,1.54776,277600000.0
2005-01-31 16:16:00,1.5479,1.54802,1.54775,1.5478,347600001.0
2005-01-31 16:17:00,1.54792,1.54802,1.54779,1.54793,292099995.0
2005-01-31 16:18:00,1.54796,1.54803,1.54781,1.54797,183100001.0
2005-01-31 16:19:00,1.5479,1.54795,1.54776,1.5478,306299998.0
2005-01-31 16:20:00,1.5478,1.54795,1.54776,1.54789,171400001.0
2005-01-31 16:21:00,1.54759,1.54784,1.54759,1.54765,141499999.0
2005-01-31 16:22:00,1.54751,1.54765,1.54744,1.54755,271900001.0
2005-01-31 16:23:00,1.54743,1.54758,1.54711,1.54722,193300000.0
2005-01-31 16:24:00,1.54736,1.54752,1.54721,1.54737,403300002.0
2005-01-31 16:25:00,1.54739,1.5475,1.54737,1.54743,337100005.0
2005-01-31 16:26:00,1.54743,1.5476,1.54729,1.54737,269700002.0
2005-01-31 16:27:00,1.54741,1.54745,1.54725,1.54731,342900006.0
2005-01-31 16:28:00,1.54726,1.54754,1.54725,1.54749,426599999.0
2005-01-31 16:29:00,1.54752,1.54752,1.54729,1.54738,335700004.0
2005-01-31 16:30:00,1.54708,1.54748,1.54708,1.54739,251000002.0
2005-01-31 16:31:00,1.54725,1.54749,1.54718,1.54731,336500001.0
2005-01-31 16:32:00,1.54736,1.54745,1.54723,1.5474,361300003.0
2005-01-31 16:33:00,1.54729,1.54743,1.54719,1.5473,142900003.0
2005-01-31 16:34:00,1.54729,1.54746,1.54722,1.54746,115999999.0
2005-01-31 16:35:00,1.54736,1.54736,1.54725,1.54725,57500000.0
2005-01-31 16:36:00,1.54727,1.54751,1.54727,1.54735,350700004.0
2005-01-31 16:37:00,1.54748,1.54757,1.54736,1.54736,336599997.0
2005-01-31 16:38:00,1.5475,1.54751,1.54731,1.54742,529599998.0
2005-01-31 16:39:00,1.54733,1.54743,1.54733,1.54742,56000000.0
2005-01-31 16:40:00,1.54745,1.54747,1.54722,1.54727,109500000.0
2005-01-31 16:41:00,1.54735,1.54735,1.54698,1.54698,192600001.0
2005-01-31 16:42:00,1.54685,1.54715,1.54682,1.5469,622999997.0
2005-01-31 16:43:00,1.54672,1.54672,1.54632,1.54648,199900000.0
2005-01-31 16:44:00,1.54644,1.54667,1.54638,1.54644,357400000.0
2005-01-31 16:45:00,1.54656,1.54672,1.54645,1.54651,248599998.0
2005-01-31 16:46:00,1.54675,1.54697,1.54674,1.54677,230399999.0
2005-01-31 16:47:00,1.54693,1.54709,1.54679,1.54702,181899998.0
2005-01-31 16:48:00,1.54713,1.54741,1.54702,1.54717,268999999.0
2005-01-31 16:49:00,1.54736,1.54748,1.54719,1.54733,517399996.0
2005-01-31 16:50:00,1.54738,1.54745,1.54728,1.54728,318300002.0
2005-01-31 16:51:00,1.54725,1.54741,1.54711,1.5473,309900003.0
2005-01-31 16:52:00,1.54735,1.54747,1.54727,1.54729,261899996.0
2005-01-31 16:53:00,1.54729,1.54747,1.54724,1.54731,219100003.0
2005-01-31 16:54:00,1.54731,1.54757,1.54718,1.54726,352699998.0
2005-01-31 16:55:00,1.54748,1.54761,1.5474,1.54755,509199995.0
2005-01-31 16:56:00,1.54753,1.54768,1.54741,1.54768,257300001.0
2005-01-31 16:57:00,1.54758,1.54768,1.54743,1.54755,285199998.0
2005-01-31 16:58:00,1.54728,1.54762,1.54728,1.54741,205599999.0
2005-01-31 16:59:00,1.54741,1.54764,1.54741,1.54761,316700001.0
2005-01-31 17:00:00,1.54752,1.54769,1.54737,1.54741,308400005.0
2005-01-31 17:01:00,1.5475,1.5475,1.5472,1.54737,328400001.0
2005-01-31 17:02:00,1.54748,1.54767,1.54746,1.54754,213099999.0
2005-01-31 17:03:00,1.54776,1.54778,1.54749,1.54749,319199997.0
2005-01-31 17:04:00,1.54778,1.5478,1.54738,1.54738,219200000.0
2005-01-31 17:05:00,1.54765,1.54765,1.54743,1.54743,182299998.0
2005-01-31 17:06:00,1.54739,1.54762,1.54739,1.54756,178900000.0
2005-01-31 17:07:00,1.54758,1.54763,1.54746,1.54746,291500002.0
2005-01-31 17:08:00,1.54737,1.5476,1.54735,1.54756,378299996.0
2005-01-31 17:09:00,1.54745,1.54757,1.54735,1.54736,445000000.0
2005-01-31 17:10:00,1.54733,1.54751,1.54728,1.54744,358499997.0
2005-01-31 17:11:00,1.54767,1.54781,1.5475,1.54773,374900004.0
2005-01-31 17:12:00,1.54775,1.548,1.54775,1.54797,269899997.0
2005-01-31 17:13:00,1.54779,1.54789,1.54755,1.54783,332599999.0
2005-01-31 17:14:00,1.54781,1.54788,1.54765,1.54787,156500000.0
2005-01-31 17:15:00,1.5479,1.5479,1.54767,1.5479,224500004.0
2005-01-31 17:16:00,1.54776,1.54793,1.54766,1.54771,542200000.0
2005-01-31 17:17:00,1.54772,1.54789,1.54764,1.54779,162400000.0
2005-01-31 17:18:00,1.5478,1.5478,1.54761,1.54761,95100001.0
2005-01-31 17:19:00,1.54787,1.54787,1.54767,1.54779,189699999.0
2005-01-31 17:20:00,1.5479,1.54799,1.54777,1.54783,339900004.0
2005-01-31 17:21:00,1.54782,1.548,1.54773,1.54787,373399999.0
2005-01-31 17:22:00,1.54784,1.54796,1.54781,1.54792,273500000.0
2005-01-31 17:23:00,1.54803,1.54807,1.54783,1.54801,399199999.0
2005-01-31 17:24:00,1.54795,1.54802,1.54777,1.54792,201600001.0
2005-01-31 17:25:00,1.54778,1.54793,1.54777,1.54793,210199998.0
2005-01-31 17:26:00,1.54787,1.54789,1.54774,1.54774,224700001.0
2005-01-31 17:27:00,1.54778,1.54798,1.54772,1.5479,226100000.0
2005-01-31 17:28:00,1.54792,1.54792,1.54775,1.54775,34500000.0
2005-01-31 17:29:00,1.54803,1.54811,1.54789,1.54801,295999999.0
2005-01-31 17:30:00,1.54783,1.54805,1.54783,1.54799,153400001.0
2005-01-31 17:31:00,1.54788,1.54807,1.54777,1.548,376400000.0
2005-01-31 17:32:00,1.5479,1.54805,1.54774,1.54797,216300002.0
2005-01-31 17:33:00,1.54811,1.54829,1.54807,1.54814,166200001.0
2005-01-31 17:34:00,1.54803,1.54818,1.54799,1.54808,257600004.0
2005-01-31 17:35:00,1.54807,1.54828,1.54805,1.54814,211499999.0
2005-01-31 17:36:00,1.54791,1.54817,1.54791,1.54804,311600003.0
2005-01-31 17:37:00,1.54791,1.54811,1.54791,1.54803,290000000.0
2005-01-31 17:38:00,1.54808,1.54808,1.54786,1.54786,215200001.0
2005-01-31 17:39:00,1.54789,1.54803,1.54786,1.54794,103999999.0
2005-01-31 17:40:00,1.54782,1.54801,1.54766,1.54794,365700003.0
2005-01-31 17:41:00,1.54801,1.54816,1.5479,1.548,338800004.0
2005-01-31 17:42:00,1.5482,1.54822,1.54802,1.54802,200899996.0
2005-01-31 17:43:00,1.54806,1.54834,1.54802,1.54811,269199998.0
2005-01-31 17:44:00,1.54818,1.5484,1.54801,1.54831,223899998.0
2005-01-31 17:45:00,1.54835,1.54855,1.54824,1.54831,423999999.0
2005-01-31 17:46:00,1.54837,1.54846,1.54818,1.54845,582900005.0
2005-01-31 17:47:00,1.54845,1.54853,1.54821,1.54844,421100004.0
2005-01-31 17:48:00,1.54848,1.54858,1.5484,1.54844,329899995.0
2005-01-31 17:49:00,1.54848,1.54864,1.54829,1.54849,502200001.0
2005-01-31 17:50:00,1.54865,1.54865,1.54839,1.54845,234600003.0
2005-01-31 17:51:00,1.54875,1.54885,1.54849,1.54871,494699999.0
2005-01-31 17:52:00,1.54898,1.54916,1.54874,1.54905,181499999.0
2005-01-31 17:53:00,1.54914,1.5493,1.54902,1.54902,383499999.0
2005-01-31 17:54:00,1.54917,1.54922,1.54899,1.549,463100005.0
2005-01-31 17:55:00,1.54908,1.54918,1.54894,1.54902,128600001.0
2005-01-31 17:56:00,1.54902,1.54906,1.54871,1.54884,319800006.0
2005-01-31 17:57:00,1.54888,1.54897,1.54875,1.54888,327200006.0
2005-01-31 17:58:00,1.54878,1.54896,1.54871,1.54883,203599997.0
2005-01-31 17:59:00,1.54884,1.54898,1.54874,1.54874,521600000.0
2005-01-31 18:00:00,1.54881,1.54905,1.54881,1.54883,260100001.0
2005-01-31 18:01:00,1.5499,1.5499,1.5497,1.5497,1936299985.0
2005-01-31 18:02:00,1.5497,1.5497,1.5497,1.5497,1936299985.0
2005-01-31 18:03:00,1.5497,1.5497,1.5497,1.5497,1936299985.0
2005-01-31 18:04:00,1.5499,1.5499,1.5496,1.5497,1936299985.0
2005-01-31 18:05:00,1.5497,1.5499,1.5497,1.5497,1936299985.0
2005-01-31 18:06:00,1.5497,1.5498,1.5496,1.5497,1936299985.0
2005-01-31 18:07:00,1.5497,1.5497,1.5497,1.5497,1936299985.0
2005-01-31 18:08:00,1.5497,1.5497,1.5497,1.5497,1936299985.0
2005-01-31 18:09:00,1.54883,1.54899,1.54854,1.54882,1936299985.0
2005-01-31 18:10:00,1.5496,1.5496,1.5496,1.5496,1893500011.0
2005-01-31 18:11:00,1.54889,1.54903,1.54875,1.54886,1893500011.0
2005-01-31 18:12:00,1.54903,1.54928,1.54894,1.54903,1929200005.0
2005-01-31 18:13:00,1.54915,1.54919,1.54891,1.54891,1608900010.0
2005-01-31 18:14:00,1.5499,1.5499,1.5497,1.5499,856800001.0
2005-01-31 18:15:00,1.54907,1.54926,1.54904,1.54921,856800001.0
2005-01-31 18:16:00,1.5501,1.5501,1.5499,1.5499,2015200005.0
2005-01-31 18:17:00,1.54901,1.54915,1.54886,1.5491,2015200005.0
2005-01-31 18:18:00,1.54909,1.54921,1.54888,1.54911,843500001.0
2005-01-31 18:19:00,1.54917,1.54933,1.54899,1.54905,2032899998.0
2005-01-31 18:20:00,1.54917,1.54923,1.54903,1.54904,1958600004.0
2005-01-31 18:21:00,1.54922,1.54934,1.5491,1.54925,817099997.0
2005-01-31 18:22:00,1.54935,1.54935,1.54898,1.54914,907200002.0
2005-01-31 18:23:00,1.5499,1.5499,1.5497,1.5497,1088599997.0
2005-01-31 18:24:00,1.5499,1.5501,1.5497,1.5499,1088599997.0
2005-01-31 18:25:00,1.5497,1.5497,1.5496,1.5496,1088599997.0
2005-01-31 18:26:00,1.5496,1.5497,1.5496,1.5497,1088599997.0
2005-01-31 18:27:00,1.54951,1.54964,1.54938,1.54945,1088599997.0
2005-01-31 18:28:00,1.5496,1.5497,1.5496,1.5496,1744600010.0
2005-01-31 18:29:00,1.54958,1.54965,1.5494,1.54942,1744600010.0
2005-01-31 18:30:00,1.5496,1.54976,1.54949,1.54952,1118299997.0
2005-01-31 18:31:00,1.54963,1.54983,1.54959,1.54967,1061399989.0
2005-01-31 18:32:00,1.54954,1.54963,1.54935,1.54953,1076400001.0
2005-01-31 18:33:00,1.54957,1.54964,1.54942,1.54957,2132099995.0
2005-01-31 18:34:00,1.5499,1.5499,1.5499,1.5499,1900899987.0
2005-01-31 18:35:00,1.54948,1.54954,1.54935,1.54947,1900899987.0
2005-01-31 18:36:00,1.54944,1.54952,1.54925,1.5494,1460299994.0
2005-01-31 18:37:00,1.5499,1.5499,1.5497,1.5497,1458700002.0
2005-01-31 18:38:00,1.54934,1.54947,1.5492,1.54935,1458700002.0
2005-01-31 18:39:00,1.54945,1.54958,1.5493,1.5493,1805500009.0
2005-01-31 18:40:00,1.5496,1.5497,1.5495,1.5496,996300003.0
2005-01-31 18:41:00,1.54934,1.54945,1.54921,1.54924,996300003.0
2005-01-31 18:42:00,1.54936,1.54944,1.54918,1.54923,1079699995.0
2005-01-31 18:43:00,1.54927,1.5494,1.54916,1.5494,549500000.0
2005-01-31 18:44:00,1.54933,1.54941,1.54908,1.54912,889599996.0
2005-01-31 18:45:00,1.54914,1.54943,1.54909,1.54929,582700004.0
2005-01-31 18:46:00,1.54928,1.54932,1.54907,1.54911,307400001.0
2005-01-31 18:47:00,1.54942,1.54954,1.54934,1.54942,183900000.0
2005-01-31 18:48:00,1.54952,1.54974,1.54946,1.54963,1199600003.0
2005-01-31 18:49:00,1.54964,1.5497,1.54945,1.54957,379400003.0
2005-01-31 18:50:00,1.54941,1.54958,1.54937,1.54956,782600000.0
2005-01-31 18:51:00,1.54948,1.54968,1.54934,1.54947,1381799999.0
2005-01-31 18:52:00,1.54935,1.54959,1.54933,1.54936,1378000013.0
2005-01-31 18:53:00,1.5494,1.54944,1.54919,1.54936,918199998.0
2005-01-31 18:54:00,1.54921,1.54945,1.54883,1.54885,574699995.0
2005-01-31 18:55:00,1.54906,1.54911,1.54885,1.54898,1645899993.0
2005-01-31 18:56:00,1.54905,1.54912,1.54892,1.54895,774599996.0
2005-01-31 18:57:00,1.54902,1.54902,1.54878,1.54885,762099999.0
2005-01-31 18:58:00,1.54907,1.54907,1.54877,1.54905,1115200001.0
2005-01-31 18:59:00,1.54904,1.54929,1.54897,1.54897,1512500005.0
2005-01-31 19:00:00,1.54915,1.54955,1.54901,1.54925,672100004.0
2005-01-31 19:01:00,1.54968,1.54978,1.5494,1.5496,371400005.0
2005-01-31 19:02:00,1.54958,1.54968,1.54943,1.54956,967100004.0
2005-01-31 19:03:00,1.54956,1.54975,1.54952,1.54962,379900002.0
2005-01-31 19:04:00,1.54974,1.54974,1.54937,1.54937,266299998.0
2005-01-31 19:05:00,1.54972,1.54977,1.54943,1.54944,714999995.0
2005-01-31 19:06:00,1.54962,1.54976,1.54949,1.54959,2118100011.0
2005-01-31 19:07:00,1.5496,1.54974,1.54945,1.54945,749400002.0
2005-01-31 19:08:00,1.54955,1.54962,1.54936,1.54939,1532700006.0
2005-01-31 19:09:00,1.54951,1.54965,1.54937,1.54945,1362700005.0
2005-01-31 19:10:00,1.54946,1.54968,1.54945,1.54968,1038100004.0
2005-01-31 19:11:00,1.54975,1.54976,1.54943,1.54952,1340900003.0
2005-01-31 19:12:00,1.5497,1.54988,1.54948,1.54988,934200008.0
2005-01-31 19:13:00,1.54985,1.54985,1.54958,1.54958,685300003.0
2005-01-31 19:14:00,1.54964,1.54976,1.54953,1.5497,366200006.0
2005-01-31 19:15:00,1.54974,1.54993,1.54974,1.54993,1291300001.0
2005-01-31 19:16:00,1.54985,1.54997,1.54958,1.54968,521400002.0
2005-01-31 19:17:00,1.54979,1.5499,1.54963,1.54976,753800004.0
2005-01-31 19:18:00,1.54983,1.5499,1.54961,1.54961,677699994.0
2005-01-31 19:19:00,1.54972,1.54994,1.54964,1.54982,993600001.0
2005-01-31 19:20:00,1.54993,1.54993,1.54962,1.5497,1067699997.0
2005-01-31 19:21:00,1.54966,1.54992,1.54963,1.54972,986700002.0
2005-01-31 19:22:00,1.54988,1.54988,1.54973,1.54973,152000002.0
2005-01-31 19:23:00,1.54963,1.54977,1.54943,1.54957,668100008.0
2005-01-31 19:24:00,1.54957,1.54991,1.54951,1.54967,469300000.0
2005-01-31 19:25:00,1.54977,1.5498,1.54938,1.54938,924700003.0
2005-01-31 19:26:00,1.54961,1.54961,1.54932,1.54938,1074299996.0
2005-01-31 19:27:00,1.54942,1.54958,1.54931,1.54935,1152400003.0
2005-01-31 19:28:00,1.54948,1.54954,1.54935,1.54935,474399999.0
2005-01-31 19:29:00,1.54947,1.54963,1.54928,1.54928,988599995.0
2005-01-31 19:30:00,1.5496,1.5496,1.5495,1.5495,1262399997.0
2005-01-31 19:31:00,1.54973,1.54973,1.54944,1.54948,1262399997.0
2005-01-31 19:32:00,1.5497,1.54985,1.54958,1.54968,527599997.0
2005-01-31 19:33:00,1.54961,1.54976,1.54948,1.54948,900900006.0
2005-01-31 19:34:00,1.54962,1.5498,1.54946,1.54958,1578300004.0
2005-01-31 19:35:00,1.54977,1.54977,1.5495,1.54958,922300003.0
2005-01-31 19:36:00,1.54965,1.54974,1.54942,1.54955,723399996.0
2005-01-31 19:37:00,1.54957,1.54975,1.54956,1.54968,428900002.0
2005-01-31 19:38:00,1.54959,1.54964,1.54942,1.54948,787499998.0
2005-01-31 19:39:00,1.54949,1.54957,1.54919,1.54935,1198799994.0
2005-01-31 19:40:00,1.54947,1.54947,1.54924,1.54926,601600000.0
2005-01-31 19:41:00,1.5494,1.54946,1.54924,1.54924,421899997.0
2005-01-31 19:42:00,1.54931,1.54938,1.54918,1.54929,635200005.0
2005-01-31 19:43:00,1.54922,1.54925,1.54908,1.54918,540799997.0
2005-01-31 19:44:00,1.54928,1.54935,1.54918,1.5492,949899998.0
2005-01-31 19:45:00,1.5493,1.54935,1.54912,1.54927,367099999.0
2005-01-31 19:46:00,1.54932,1.54932,1.54902,1.54902,698699999.0
2005-01-31 19:47:00,1.54913,1.54923,1.549,1.5491,153600000.0
2005-01-31 19:48:00,1.54908,1.54922,1.54908,1.54917,675800001.0
2005-01-31 19:49:00,1.54917,1.54922,1.54906,1.54912,1379899999.0
2005-01-31 19:50:00,1.54894,1.54915,1.54894,1.54915,207899997.0
2005-01-31 19:51:00,1.54904,1.54915,1.54898,1.54906,596600000.0
2005-01-31 19:52:00,1.54902,1.54913,1.54895,1.54913,390099999.0
2005-01-31 19:53:00,1.54918,1.54921,1.54898,1.54898,559400006.0
2005-01-31 19:54:00,1.54911,1.54917,1.54898,1.54899,274900004.0
2005-01-31 19:55:00,1.54917,1.54923,1.54898,1.54909,532699994.0
2005-01-31 19:56:00,1.54908,1.54925,1.54901,1.5492,1133400008.0
2005-01-31 19:57:00,1.54917,1.54917,1.54891,1.54892,1455699994.0
2005-01-31 19:58:00,1.54892,1.54926,1.54892,1.54912,1474599997.0
2005-01-31 19:59:00,1.54902,1.54922,1.54902,1.54909,882299994.0
2005-01-31 20:00:00,1.54916,1.54929,1.54889,1.54899,551100002.0
2005-01-31 20:01:00,1.54917,1.54923,1.54896,1.54906,712700006.0
2005-01-31 20:02:00,1.54909,1.54926,1.54898,1.54916,506299999.0
2005-01-31 20:03:00,1.54922,1.54929,1.54914,1.54922,269800005.0
2005-01-31 20:04:00,1.54922,1.54931,1.54916,1.54927,345200002.0
2005-01-31 20:05:00,1.54924,1.54929,1.54913,1.54917,460600002.0
2005-01-31 20:06:00,1.54927,1.54933,1.54922,1.54926,254699998.0
2005-01-31 20:07:00,1.54922,1.54929,1.54915,1.54923,166900002.0
2005-01-31 20:08:00,1.54946,1.54955,1.54932,1.5494,1360800015.0
2005-01-31 20:09:00,1.54942,1.5495,1.5493,1.54933,335600002.0
2005-01-31 20:10:00,1.54949,1.54954,1.54931,1.54931,182199999.0
2005-01-31 20:11:00,1.54955,1.54955,1.54935,1.54935,766200004.0
2005-01-31 20:12:00,1.54939,1.54959,1.54939,1.54954,416000004.0
2005-01-31 20:13:00,1.54955,1.54962,1.54935,1.54935,1533800000.0
2005-01-31 20:14:00,1.54943,1.54955,1.54926,1.54932,464700005.0
2005-01-31 20:15:00,1.54958,1.54972,1.54955,1.54959,1173900007.0
2005-01-31 20:16:00,1.54945,1.54961,1.54936,1.54958,1618999995.0
2005-01-31 20:17:00,1.54965,1.54968,1.54949,1.54963,398700002.0
2005-01-31 20:18:00,1.5496,1.5496,1.54927,1.54927,441600004.0
2005-01-31 20:19:00,1.5497,1.5499,1.5497,1.5499,713899998.0
2005-01-31 20:21:00,1.54953,1.54953,1.54931,1.5494,713899998.0
2005-01-31 20:22:00,1.54933,1.54964,1.54905,1.54962,618999998.0
2005-01-31 20:23:00,1.54935,1.54948,1.5492,1.54932,1109400003.0
2005-01-31 20:24:00,1.54934,1.54961,1.54903,1.54961,472300006.0
2005-01-31 20:25:00,1.5494,1.54945,1.54923,1.54929,888900002.0
2005-01-31 20:26:00,1.54931,1.54942,1.54928,1.54935,232200000.0
2005-01-31 20:27:00,1.54932,1.54943,1.54926,1.54936,401899999.0
2005-01-31 20:29:00,1.54928,1.54937,1.54906,1.54923,1756300007.0
2005-01-31 20:31:00,1.5497,1.5499,1.5497,1.5499,495099998.0
2005-01-31 20:32:00,1.5499,1.5499,1.5499,1.5499,495099998.0
2005-01-31 20:33:00,1.54926,1.54942,1.54914,1.54931,495099998.0
2005-01-31 20:34:00,1.54933,1.54939,1.54914,1.54914,282599998.0
2005-01-31 20:35:00,1.54921,1.54945,1.54921,1.54933,420900000.0
2005-01-31 20:36:00,1.54914,1.5494,1.54906,1.54938,645100000.0
2005-01-31 20:37:00,1.54927,1.54938,1.54911,1.54925,1056000009.0
2005-01-31 20:38:00,1.5496,1.5499,1.5496,1.5497,1113700007.0
2005-01-31 20:39:00,1.54904,1.54925,1.54904,1.54923,1113700007.0
2005-01-31 20:40:00,1.54919,1.54935,1.5491,1.54925,1425900005.0
2005-01-31 20:41:00,1.54915,1.54945,1.54908,1.54911,513000001.0
2005-01-31 20:42:00,1.54925,1.5493,1.54902,1.54902,292500002.0
2005-01-31 20:43:00,1.5493,1.54937,1.54909,1.5491,732800003.0
2005-01-31 20:44:00,1.54923,1.5493,1.54906,1.54907,1171999996.0
2005-01-31 20:45:00,1.54911,1.54932,1.54911,1.54912,1018399997.0
2005-01-31 20:46:00,1.54943,1.54948,1.54921,1.54931,299700005.0
2005-01-31 20:47:00,1.54908,1.5492,1.54893,1.5492,753200003.0
2005-01-31 20:48:00,1.54915,1.54929,1.54902,1.54906,1557300002.0
2005-01-31 20:49:00,1.54905,1.54915,1.54886,1.54908,853999998.0
2005-01-31 20:50:00,1.54882,1.54937,1.5488,1.5488,1858100000.0
2005-01-31 20:51:00,1.54901,1.54915,1.54892,1.5491,337599996.0
2005-01-31 20:52:00,1.5492,1.54931,1.54896,1.54911,1264500005.0
2005-01-31 20:53:00,1.54914,1.54939,1.54906,1.54918,1710500001.0
2005-01-31 20:54:00,1.54927,1.54932,1.54914,1.54918,729599998.0
2005-01-31 20:55:00,1.54928,1.54928,1.54914,1.54914,612800004.0
2005-01-31 20:59:00,1.5501,1.5501,1.5497,1.5499,1447700012.0
2005-01-31 21:00:00,1.5501,1.5501,1.5499,1.5499,1447700012.0
2005-01-31 21:01:00,1.55,1.5501,1.55,1.5501,1447700012.0
2005-01-31 21:02:00,1.54968,1.54973,1.5495,1.54953,1447700012.0
2005-01-31 21:03:00,1.54961,1.54976,1.54952,1.54958,1388399997.0
2005-01-31 21:04:00,1.54954,1.54967,1.54942,1.54955,348999998.0
2005-01-31 21:05:00,1.54957,1.5497,1.54947,1.54961,1062500002.0
2005-01-31 21:06:00,1.54949,1.54979,1.54943,1.54963,535700003.0
2005-01-31 21:07:00,1.54952,1.54969,1.54952,1.54953,392399999.0
2005-01-31 21:08:00,1.54956,1.54968,1.54939,1.5494,289599999.0
2005-01-31 21:09:00,1.54926,1.54957,1.54926,1.54938,621099999.0
2005-01-31 21:10:00,1.54965,1.54965,1.5495,1.54958,904799996.0
2005-01-31 21:11:00,1.5496,1.54972,1.54948,1.54957,768800002.0
2005-01-31 21:12:00,1.54964,1.54974,1.54958,1.54967,297799998.0
2005-01-31 21:13:00,1.54959,1.54971,1.54955,1.54961,1036100008.0
2005-01-31 21:14:00,1.54963,1.54972,1.54947,1.54964,643000005.0
2005-01-31 21:15:00,1.54964,1.54978,1.54945,1.54949,767700007.0
2005-01-31 21:16:00,1.5496,1.54975,1.54937,1.5495,524200006.0
2005-01-31 21:17:00,1.54969,1.54972,1.54945,1.54945,1398199999.0
2005-01-31 21:18:00,1.54969,1.54979,1.54939,1.5495,645399996.0
2005-01-31 21:19:00,1.5496,1.5496,1.54939,1.5494,670200005.0
2005-01-31 21:20:00,1.5491,1.5493,1.5491,1.5493,1726700005.0
2005-01-31 21:21:00,1.5491,1.5493,1.5491,1.5493,1726700005.0
2005-01-31 21:22:00,1.54955,1.54968,1.54942,1.5496,1726700005.0
2005-01-31 21:23:00,1.54957,1.5497,1.54909,1.54921,1291800000.0
2005-01-31 21:24:00,1.5496,1.5496,1.54941,1.54949,649200002.0
2005-01-31 21:25:00,1.5495,1.54965,1.54931,1.54955,1175700007.0
2005-01-31 21:26:00,1.54958,1.5496,1.54946,1.5495,548300001.0
2005-01-31 21:27:00,1.54965,1.54965,1.54952,1.54959,555500003.0
2005-01-31 21:28:00,1.5496,1.54965,1.54944,1.54944,890399998.0
2005-01-31 21:29:00,1.5496,1.54965,1.54942,1.54948,581400002.0
2005-01-31 21:30:00,1.54934,1.54956,1.54933,1.54945,499400004.0
2005-01-31 21:31:00,1.54957,1.54961,1.54941,1.54941,463800003.0
2005-01-31 21:32:00,1.5491,1.5492,1.5491,1.5491,428699998.0
2005-01-31 21:33:00,1.54958,1.54965,1.5495,1.5495,428699998.0
2005-01-31 21:34:00,1.54952,1.54971,1.54947,1.54962,1364000002.0
2005-01-31 21:35:00,1.5496,1.54965,1.54948,1.5495,1001200003.0
2005-01-31 21:36:00,1.54962,1.54962,1.54943,1.54958,152600003.0
2005-01-31 21:37:00,1.54945,1.54958,1.54925,1.54933,493000008.0
2005-01-31 21:38:00,1.54927,1.5496,1.54927,1.54951,344999998.0
2005-01-31 21:39:00,1.54947,1.54956,1.54925,1.54939,380199998.0
2005-01-31 21:40:00,1.54922,1.54941,1.54916,1.54935,439900000.0
2005-01-31 21:41:00,1.54932,1.54937,1.54908,1.5492,774900001.0
2005-01-31 21:42:00,1.5492,1.54933,1.54909,1.5492,497000000.0
2005-01-31 21:43:00,1.54922,1.54938,1.5492,1.54927,1198700005.0
2005-01-31 21:44:00,1.54931,1.54931,1.54907,1.54916,1142200003.0
2005-01-31 21:45:00,1.54926,1.54957,1.54925,1.54933,811600005.0
2005-01-31 21:46:00,1.54945,1.54966,1.54935,1.54956,1031600010.0
2005-01-31 21:47:00,1.54968,1.54978,1.54943,1.54958,836499997.0
2005-01-31 21:48:00,1.5497,1.54991,1.5496,1.54978,443300002.0
2005-01-31 21:49:00,1.54983,1.54998,1.54971,1.54981,1154200005.0
2005-01-31 21:50:00,1.54987,1.54987,1.54965,1.54973,306700000.0
2005-01-31 21:51:00,1.54963,1.54982,1.54963,1.54972,595299999.0
2005-01-31 21:52:00,1.54978,1.54991,1.54955,1.54955,1684600008.0
2005-01-31 21:53:00,1.54966,1.54979,1.54963,1.54975,440199999.0
2005-01-31 21:54:00,1.54976,1.54983,1.54961,1.5497,263099999.0
2005-01-31 21:55:00,1.54978,1.54983,1.54961,1.54964,478799999.0
2005-01-31 21:56:00,1.54975,1.54975,1.54955,1.54975,723800002.0
2005-01-31 21:57:00,1.54962,1.54982,1.54962,1.54977,447700000.0
2005-01-31 21:58:00,1.54982,1.54982,1.54949,1.54957,671400002.0
2005-01-31 21:59:00,1.54964,1.54985,1.54955,1.54962,1053200002.0
2005-01-31 22:00:00,1.5497,1.54983,1.54966,1.54975,841100012.0
2005-01-31 22:01:00,1.54973,1.54984,1.54973,1.54979,189900002.0
2005-01-31 22:02:00,1.54983,1.5499,1.5495,1.5495,1173700015.0
2005-01-31 22:03:00,1.54944,1.54998,1.54944,1.54992,495400007.0
2005-01-31 22:04:00,1.54976,1.54982,1.54954,1.5497,803799992.0
2005-01-31 22:05:00,1.5498,1.54987,1.54965,1.54972,482700002.0
2005-01-31 22:06:00,1.54985,1.5499,1.54971,1.54976,549300000.0
2005-01-31 22:07:00,1.54963,1.54973,1.54958,1.54973,85500002.0
2005-01-31 22:08:00,1.54971,1.54971,1.54923,1.54933,564999999.0
2005-01-31 22:09:00,1.54934,1.54946,1.54918,1.54938,367900000.0
2005-01-31 22:10:00,1.54947,1.54949,1.54914,1.54914,274100007.0
2005-01-31 22:11:00,1.54932,1.54932,1.54905,1.54905,186799997.0
2005-01-31 22:12:00,1.54907,1.54926,1.54867,1.54902,795100005.0
2005-01-31 22:13:00,1.54898,1.54911,1.54887,1.54902,305900000.0
2005-01-31 22:14:00,1.54905,1.54917,1.54895,1.54904,264499999.0
2005-01-31 22:15:00,1.54885,1.54911,1.54885,1.54897,853599999.0
2005-01-31 22:16:00,1.54888,1.54904,1.54883,1.54895,241200002.0
2005-01-31 22:17:00,1.54902,1.54916,1.54899,1.54914,349900001.0
2005-01-31 22:18:00,1.54905,1.5491,1.54885,1.54885,199600001.0
2005-01-31 22:19:00,1.54894,1.54894,1.54868,1.54881,292899999.0
2005-01-31 22:20:00,1.54883,1.54898,1.54876,1.54898,307700007.0
2005-01-31 22:21:00,1.54888,1.54901,1.54883,1.54897,286399999.0
2005-01-31 22:22:00,1.549,1.54907,1.54887,1.54891,784800004.0
2005-01-31 22:23:00,1.54905,1.54905,1.54885,1.54885,398800001.0
2005-01-31 22:24:00,1.54892,1.54892,1.54868,1.54868,308400003.0
2005-01-31 22:25:00,1.54886,1.549,1.5487,1.5489,801200007.0
2005-01-31 22:26:00,1.5489,1.549,1.5487,1.54878,830100002.0
2005-01-31 22:27:00,1.54895,1.549,1.54857,1.54857,325600005.0
2005-01-31 22:28:00,1.54892,1.549,1.54875,1.54878,654700000.0
2005-01-31 22:29:00,1.54895,1.549,1.54878,1.54888,884500006.0
2005-01-31 22:30:00,1.54901,1.54924,1.54873,1.5489,706499998.0
2005-01-31 22:31:00,1.54895,1.54895,1.54863,1.54877,234300002.0
2005-01-31 22:32:00,1.54877,1.54893,1.54872,1.54887,222200001.0
2005-01-31 22:33:00,1.54875,1.54904,1.54853,1.54888,362400001.0
2005-01-31 22:34:00,1.54895,1.54895,1.54879,1.5488,434799997.0
2005-01-31 22:35:00,1.5487,1.54901,1.5486,1.54861,241400001.0
2005-01-31 22:36:00,1.54883,1.54899,1.54875,1.54894,596700004.0
2005-01-31 22:37:00,1.54879,1.54897,1.5487,1.54891,346300002.0
2005-01-31 22:38:00,1.54893,1.54893,1.54867,1.54872,389200003.0
2005-01-31 22:39:00,1.54891,1.54898,1.54872,1.54875,591199999.0
2005-01-31 22:40:00,1.54888,1.54899,1.54865,1.54882,787100001.0
2005-01-31 22:41:00,1.54885,1.54901,1.54872,1.54882,547600003.0
2005-01-31 22:42:00,1.54885,1.54895,1.54873,1.5489,731799996.0
2005-01-31 22:43:00,1.54859,1.54914,1.54835,1.54914,1143400008.0
2005-01-31 22:44:00,1.5489,1.54893,1.54867,1.54878,391200005.0
2005-01-31 22:45:00,1.54886,1.54886,1.54851,1.54851,177299998.0
2005-01-31 22:46:00,1.54893,1.54893,1.54863,1.54863,272300005.0
2005-01-31 22:47:00,1.5489,1.54901,1.54877,1.54881,115099999.0
2005-01-31 22:48:00,1.54879,1.54895,1.54871,1.54895,425200003.0
2005-01-31 22:49:00,1.549,1.54912,1.54881,1.54881,833899998.0
2005-01-31 22:50:00,1.54906,1.54906,1.54878,1.54878,176799999.0
2005-01-31 22:51:00,1.54914,1.54925,1.54872,1.54872,414699999.0
2005-01-31 22:52:00,1.54895,1.54895,1.5486,1.54869,409700003.0
2005-01-31 22:53:00,1.54905,1.54905,1.54874,1.54882,183900003.0
2005-01-31 22:54:00,1.54898,1.549,1.54876,1.54876,458499995.0
2005-01-31 22:55:00,1.5488,1.54901,1.54858,1.54872,184699998.0
2005-01-31 22:56:00,1.54906,1.54906,1.54883,1.54894,271300000.0
2005-01-31 22:57:00,1.54907,1.54915,1.54894,1.54894,486200004.0
2005-01-31 22:58:00,1.54924,1.54924,1.54893,1.54914,364400003.0
2005-01-31 22:59:00,1.54902,1.54922,1.54878,1.54878,372200002.0
2005-01-31 23:00:00,1.54897,1.54951,1.54896,1.54942,287199995.0
2005-01-31 23:01:00,1.54914,1.54944,1.54907,1.54923,327700005.0
2005-01-31 23:02:00,1.54938,1.54957,1.54938,1.5495,238900002.0
2005-01-31 23:03:00,1.54945,1.54945,1.54922,1.54937,269000001.0
2005-01-31 23:04:00,1.54903,1.54938,1.54893,1.54938,325799998.0
2005-01-31 23:05:00,1.5493,1.54943,1.54921,1.54935,254600003.0
2005-01-31 23:06:00,1.54927,1.54954,1.54927,1.5495,358800001.0
2005-01-31 23:07:00,1.54934,1.54948,1.54892,1.54895,144599997.0
2005-01-31 23:08:00,1.54911,1.54933,1.54908,1.54933,313399998.0
2005-01-31 23:09:00,1.54933,1.5495,1.54932,1.54934,171900001.0
2005-01-31 23:10:00,1.54943,1.54949,1.54923,1.5493,360299997.0
2005-01-31 23:11:00,1.5493,1.54943,1.54911,1.54911,224499998.0
2005-01-31 23:12:00,1.54937,1.5494,1.54922,1.54922,288400000.0
2005-01-31 23:13:00,1.54933,1.5494,1.54922,1.54928,200899999.0
2005-01-31 23:14:00,1.54929,1.54948,1.54929,1.54945,232700000.0
2005-01-31 23:15:00,1.54925,1.54945,1.54915,1.54945,209400004.0
2005-01-31 23:16:00,1.5495,1.5495,1.54929,1.54931,311199999.0
2005-01-31 23:17:00,1.54931,1.54931,1.54892,1.54892,414200001.0
2005-01-31 23:18:00,1.5492,1.54927,1.54906,1.54922,308599999.0
2005-01-31 23:19:00,1.54917,1.54925,1.54903,1.54915,44800000.0
2005-01-31 23:20:00,1.54913,1.54925,1.54896,1.54906,380200006.0
2005-01-31 23:21:00,1.54888,1.54902,1.54882,1.54897,221500000.0
2005-01-31 23:22:00,1.54911,1.54911,1.54895,1.54897,172400001.0
2005-01-31 23:23:00,1.549,1.54913,1.54886,1.54895,209300003.0
2005-01-31 23:24:00,1.5491,1.5491,1.54886,1.5489,218899999.0
2005-01-31 23:25:00,1.54895,1.54927,1.54895,1.54919,273999996.0
2005-01-31 23:26:00,1.54926,1.54943,1.54902,1.54907,366999998.0
2005-01-31 23:27:00,1.54905,1.54933,1.54894,1.54923,345300004.0
2005-01-31 23:28:00,1.54944,1.54951,1.54922,1.54932,271400005.0
2005-01-31 23:29:00,1.54922,1.54939,1.54905,1.54925,319199999.0
2005-01-31 23:30:00,1.54934,1.54944,1.54902,1.5492,320399998.0
2005-01-31 23:31:00,1.54931,1.54945,1.54911,1.54911,251500002.0
2005-01-31 23:32:00,1.54914,1.54932,1.54899,1.54919,543899997.0
2005-01-31 23:33:00,1.54918,1.54933,1.54918,1.5493,210100002.0
2005-01-31 23:34:00,1.54935,1.54943,1.54894,1.549,322800004.0
2005-01-31 23:35:00,1.5492,1.5493,1.5492,1.5493,64400001.0
2005-01-31 23:36:00,1.54935,1.54949,1.54929,1.54944,170900000.0
2005-01-31 23:37:00,1.54935,1.54957,1.5493,1.5493,338300003.0
2005-01-31 23:38:00,1.54946,1.54974,1.54928,1.54932,197600001.0
2005-01-31 23:39:00,1.54945,1.54951,1.54929,1.54936,231800001.0
2005-01-31 23:40:00,1.54943,1.54943,1.54917,1.54936,214100001.0
2005-01-31 23:41:00,1.54938,1.54946,1.54918,1.54939,322700003.0
2005-01-31 23:42:00,1.54943,1.54961,1.54924,1.54924,295300001.0
2005-01-31 23:43:00,1.54918,1.54967,1.54918,1.54952,259300002.0
2005-01-31 23:44:00,1.54939,1.54965,1.54939,1.54965,253200001.0
2005-01-31 23:45:00,1.54947,1.54965,1.54947,1.54965,32900000.0
2005-01-31 23:46:00,1.54946,1.54958,1.54937,1.5494,183900003.0
2005-01-31 23:47:00,1.54953,1.54957,1.54945,1.54945,154700002.0
2005-01-31 23:48:00,1.54912,1.54956,1.54912,1.54933,111900001.0
2005-01-31 23:49:00,1.54967,1.54967,1.54942,1.54942,59999999.0
2005-01-31 23:50:00,1.5496,1.54965,1.5495,1.54958,150799996.0
2005-01-31 23:51:00,1.54931,1.5497,1.54931,1.5497,187900003.0
2005-01-31 23:52:00,1.54952,1.54965,1.54938,1.54965,186000001.0
2005-01-31 23:53:00,1.54959,1.54972,1.54953,1.54953,287600000.0
2005-01-31 23:54:00,1.54953,1.54961,1.5493,1.5493,226799997.0
2005-01-31 23:55:00,1.54966,1.54966,1.54947,1.54947,97600004.0
2005-01-31 23:56:00,1.54965,1.54972,1.54949,1.54949,270399998.0
2005-01-31 23:57:00,1.5496,1.54968,1.54943,1.54955,252499996.0
2005-01-31 23:58:00,1.54953,1.54977,1.54942,1.54963,479899998.0
2005-01-31 23:59:00,1.54955,1.54977,1.54955,1.54963,285199999.0
2005-02-01 00:00:00,1.54974,1.54974,1.54948,1.5496,263700000.0
2005-02-01 00:01:00,1.54978,1.5499,1.54955,1.54977,330900003.0
2005-02-01 00:02:00,1.54948,1.54989,1.5494,1.5498,411400004.0
2005-02-01 00:03:00,1.54991,1.55005,1.54981,1.55005,336700005.0
2005-02-01 00:04:00,1.54977,1.55008,1.54969,1.54972,498199999.0
2005-02-01 00:05:00,1.54972,1.54986,1.54957,1.54976,245400002.0
2005-02-01 00:06:00,1.5496,1.54988,1.54949,1.54986,572400001.0
2005-02-01 00:07:00,1.54961,1.54997,1.54961,1.54996,289899998.0
2005-02-01 00:08:00,1.5499,1.5499,1.54947,1.54953,192999998.0
2005-02-01 00:09:00,1.5499,1.54996,1.54963,1.54969,351200002.0
2005-02-01 00:10:00,1.54977,1.54988,1.54969,1.54988,151100002.0
2005-02-01 00:11:00,1.55002,1.55015,1.54974,1.5499,297000002.0
2005-02-01 00:12:00,1.54984,1.55012,1.54984,1.54997,347999997.0
2005-02-01 00:13:00,1.5499,1.55017,1.54966,1.5498,303399998.0
2005-02-01 00:14:00,1.5496,1.54994,1.5496,1.54979,229700002.0
2005-02-01 00:15:00,1.54986,1.54999,1.54977,1.54985,183700000.0
2005-02-01 00:16:00,1.54968,1.54982,1.54956,1.54957,368699999.0
2005-02-01 00:17:00,1.54977,1.54979,1.54949,1.54965,281899998.0
2005-02-01 00:18:00,1.54971,1.54993,1.54971,1.54984,298900004.0
2005-02-01 00:19:00,1.54972,1.54985,1.54948,1.54977,324200000.0
2005-02-01 00:20:00,1.54977,1.54989,1.5496,1.5498,337100002.0
2005-02-01 00:21:00,1.54972,1.54985,1.54961,1.54975,221300002.0
2005-02-01 00:22:00,1.54967,1.54977,1.54949,1.54977,124200001.0
2005-02-01 00:23:00,1.54976,1.54976,1.54952,1.54952,125400002.0
2005-02-01 00:24:00,1.54965,1.54978,1.54946,1.54946,386400001.0
2005-02-01 00:25:00,1.54959,1.54983,1.54953,1.54983,315100007.0
2005-02-01 00:26:00,1.54972,1.54981,1.54959,1.54959,295500001.0
2005-02-01 00:27:00,1.54969,1.54984,1.54951,1.54951,343500001.0
2005-02-01 00:28:00,1.5499,1.5499,1.54968,1.54982,127500000.0
2005-02-01 00:29:00,1.5498,1.5499,1.5498,1.5499,65700002.0
2005-02-01 00:30:00,1.54984,1.54992,1.54969,1.54972,285899998.0
2005-02-01 00:31:00,1.54982,1.54992,1.54974,1.54975,297699996.0
2005-02-01 00:32:00,1.54988,1.54988,1.54974,1.54974,99000000.0
2005-02-01 00:33:00,1.5498,1.54995,1.54979,1.5499,144800000.0
2005-02-01 00:34:00,1.5496,1.54976,1.54936,1.54938,344099996.0
2005-02-01 00:35:00,1.5499,1.5499,1.5498,1.5498,27199999.0
2005-02-01 00:36:00,1.5498,1.55001,1.54977,1.54991,460400007.0
2005-02-01 00:37:00,1.5498,1.5498,1.54947,1.5495,194100002.0
2005-02-01 00:38:00,1.54992,1.54992,1.54984,1.54984,17000000.0
2005-02-01 00:39:00,1.54975,1.54977,1.5495,1.54977,237300000.0
2005-02-01 00:40:00,1.54988,1.54995,1.5498,1.5499,88599999.0
2005-02-01 00:41:00,1.5498,1.54996,1.54957,1.54961,300299999.0
2005-02-01 00:42:00,1.54981,1.54995,1.54975,1.54988,339900000.0
2005-02-01 00:43:00,1.5496,1.54973,1.54945,1.54945,266100000.0
2005-02-01 00:44:00,1.54978,1.54997,1.54978,1.5499,183799997.0
2005-02-01 00:45:00,1.54992,1.54998,1.54978,1.54978,128900002.0
2005-02-01 00:46:00,1.54972,1.54995,1.54972,1.5499,176499997.0
2005-02-01 00:47:00,1.5498,1.5498,1.54938,1.54957,362600002.0
2005-02-01 00:48:00,1.5495,1.54974,1.54944,1.54964,275900000.0
2005-02-01 00:49:00,1.54988,1.55,1.5498,1.54986,469899996.0
2005-02-01 00:50:00,1.5499,1.54995,1.54973,1.54988,353600004.0
2005-02-01 00:51:00,1.54961,1.54987,1.54961,1.54973,312900006.0
2005-02-01 00:52:00,1.54967,1.54968,1.54944,1.5496,230599999.0
2005-02-01 00:53:00,1.54968,1.54983,1.54957,1.54957,276200001.0
2005-02-01 00:54:00,1.5497,1.54985,1.54965,1.54982,259500000.0
2005-02-01 00:55:00,1.54962,1.55001,1.54954,1.54985,322699999.0
2005-02-01 00:56:00,1.5497,1.5499,1.5497,1.5499,162399998.0
2005-02-01 00:57:00,1.54951,1.54991,1.54943,1.54964,491500004.0
2005-02-01 00:58:00,1.54982,1.54995,1.54969,1.5498,268300004.0
2005-02-01 00:59:00,1.5498,1.54992,1.54964,1.5498,55500001.0
2005-02-01 01:00:00,1.5499,1.54995,1.54979,1.54981,246000001.0
2005-02-01 01:01:00,1.54978,1.54995,1.54973,1.5499,309000001.0
2005-02-01 01:02:00,1.5499,1.54995,1.5498,1.54988,86400000.0
2005-02-01 01:03:00,1.54981,1.54999,1.54969,1.54977,251000005.0
2005-02-01 01:04:00,1.54999,1.55004,1.54965,1.5498,299500000.0
2005-02-01 01:05:00,1.54988,1.55002,1.54976,1.54976,278100001.0
2005-02-01 01:06:00,1.54977,1.54987,1.54959,1.54973,286800002.0
2005-02-01 01:07:00,1.5498,1.54992,1.5497,1.54984,270100001.0
2005-02-01 01:08:00,1.54963,1.54996,1.54946,1.54978,186200002.0
2005-02-01 01:09:00,1.54987,1.55007,1.54984,1.54989,150900002.0
2005-02-01 01:10:00,1.55004,1.55013,1.54984,1.54992,173399999.0
2005-02-01 01:11:00,1.5498,1.54988,1.54977,1.54979,108700002.0
2005-02-01 01:12:00,1.54984,1.54985,1.54959,1.54959,353599998.0
2005-02-01 01:13:00,1.54985,1.54992,1.54951,1.54951,189100000.0
2005-02-01 01:14:00,1.5499,1.54998,1.5498,1.54989,450299998.0
2005-02-01 01:15:00,1.54983,1.54991,1.54965,1.54972,248400003.0
2005-02-01 01:16:00,1.54978,1.54984,1.54957,1.54975,241400003.0
2005-02-01 01:17:00,1.54967,1.54984,1.54906,1.54931,351000003.0
2005-02-01 01:18:00,1.54966,1.5497,1.54943,1.54943,259999999.0
2005-02-01 01:19:00,1.54978,1.5499,1.5495,1.54964,256500002.0
2005-02-01 01:20:00,1.54971,1.54988,1.54971,1.54988,184499999.0
2005-02-01 01:21:00,1.54988,1.54995,1.5498,1.5499,164999997.0
2005-02-01 01:22:00,1.54964,1.55,1.5496,1.54988,211599996.0
2005-02-01 01:23:00,1.5499,1.5499,1.5498,1.5498,13600000.0
2005-02-01 01:24:00,1.5496,1.54984,1.54945,1.54966,290600006.0
2005-02-01 01:25:00,1.5496,1.5498,1.5496,1.5498,64700001.0
2005-02-01 01:26:00,1.54981,1.54988,1.54979,1.54982,71900002.0
2005-02-01 01:27:00,1.54954,1.54987,1.54954,1.54987,386000006.0
2005-02-01 01:28:00,1.54967,1.55005,1.54963,1.54963,381400006.0
2005-02-01 01:29:00,1.54979,1.5499,1.54971,1.54985,124999997.0
2005-02-01 01:30:00,1.54979,1.5499,1.54976,1.54988,100500001.0
2005-02-01 01:31:00,1.54951,1.54993,1.54951,1.54993,192399997.0
2005-02-01 01:32:00,1.54987,1.54995,1.54971,1.54995,287900001.0
2005-02-01 01:33:00,1.5499,1.5499,1.5498,1.5498,25600000.0
2005-02-01 01:34:00,1.54949,1.55003,1.54949,1.55003,339300006.0
2005-02-01 01:35:00,1.5497,1.54985,1.5497,1.54985,103000000.0
2005-02-01 01:36:00,1.54976,1.54985,1.54965,1.54965,266100005.0
2005-02-01 01:37:00,1.5498,1.54991,1.5497,1.54976,279500000.0
2005-02-01 01:38:00,1.54971,1.54997,1.54958,1.54968,322399998.0
2005-02-01 01:39:00,1.54979,1.54995,1.5497,1.54985,313000004.0
2005-02-01 01:40:00,1.5498,1.5499,1.5498,1.5499,33500000.0
2005-02-01 01:41:00,1.5497,1.55001,1.5497,1.54982,228200001.0
2005-02-01 01:42:00,1.54982,1.54998,1.54982,1.54992,209000001.0
2005-02-01 01:43:00,1.54995,1.54995,1.5498,1.5498,129499998.0
2005-02-01 01:44:00,1.54965,1.55002,1.54961,1.54992,290800000.0
2005-02-01 01:45:00,1.54995,1.54995,1.5499,1.5499,35000000.0
2005-02-01 01:46:00,1.54949,1.54998,1.54943,1.54998,310899999.0
2005-02-01 01:47:00,1.54989,1.54995,1.5498,1.5499,239300002.0
2005-02-01 01:48:00,1.54995,1.54998,1.5498,1.5498,331800003.0
2005-02-01 01:49:00,1.54983,1.54992,1.5497,1.54992,143100000.0
2005-02-01 01:50:00,1.54995,1.54995,1.54977,1.54977,68600000.0
2005-02-01 01:51:00,1.5499,1.5499,1.5498,1.5498,37700001.0
2005-02-01 01:52:00,1.54966,1.54981,1.54955,1.5497,336399999.0
2005-02-01 01:53:00,1.54957,1.54967,1.54932,1.54943,298100000.0
2005-02-01 01:54:00,1.54963,1.5497,1.5494,1.54966,373200003.0
2005-02-01 01:55:00,1.5497,1.54974,1.54939,1.54947,487300004.0
2005-02-01 01:56:00,1.54959,1.54983,1.54955,1.54959,335400000.0
2005-02-01 01:57:00,1.54985,1.54994,1.54967,1.54986,265699999.0
2005-02-01 01:58:00,1.54983,1.54995,1.54975,1.54979,71100000.0
2005-02-01 01:59:00,1.54969,1.5499,1.54969,1.5499,209400004.0
2005-02-01 02:00:00,1.54982,1.54992,1.54956,1.54975,164299999.0
2005-02-01 02:01:00,1.54981,1.54988,1.54976,1.54983,194799999.0
2005-02-01 02:02:00,1.54979,1.54987,1.54955,1.54967,471600002.0
2005-02-01 02:03:00,1.54976,1.54995,1.54976,1.54995,292899994.0
2005-02-01 02:04:00,1.54993,1.54993,1.54965,1.54974,369599994.0
2005-02-01 02:05:00,1.54974,1.54984,1.54961,1.54961,215900004.0
2005-02-01 02:06:00,1.54979,1.54992,1.54975,1.54978,383399994.0
2005-02-01 02:07:00,1.54977,1.54984,1.54937,1.54957,324400001.0
2005-02-01 02:08:00,1.54971,1.54997,1.54961,1.54961,173100002.0
2005-02-01 02:09:00,1.54997,1.54997,1.54972,1.54972,139899997.0
2005-02-01 02:10:00,1.54982,1.55002,1.5498,1.54994,364600000.0
2005-02-01 02:11:00,1.54989,1.55001,1.54965,1.54977,236800000.0
2005-02-01 02:12:00,1.54984,1.54991,1.54973,1.54984,251700005.0
2005-02-01 02:13:00,1.54985,1.54993,1.54976,1.54976,229100002.0
2005-02-01 02:14:00,1.54982,1.55003,1.54972,1.54994,143799999.0
2005-02-01 02:15:00,1.55009,1.55009,1.54981,1.54981,198600002.0
2005-02-01 02:16:00,1.5498,1.54995,1.5498,1.54995,45200000.0
2005-02-01 02:17:00,1.54982,1.55,1.54982,1.55,99000001.0
2005-02-01 02:18:00,1.54994,1.54994,1.54938,1.54947,190399999.0
2005-02-01 02:19:00,1.54996,1.55002,1.54992,1.54995,92600000.0
2005-02-01 02:20:00,1.54978,1.55,1.54978,1.54983,251699999.0
2005-02-01 02:21:00,1.54993,1.55008,1.54987,1.54994,514000004.0
2005-02-01 02:22:00,1.54998,1.5501,1.54985,1.54985,376599997.0
2005-02-01 02:23:00,1.55013,1.55018,1.5499,1.55004,248100001.0
2005-02-01 02:24:00,1.55015,1.55034,1.55007,1.55028,336000005.0
2005-02-01 02:25:00,1.55005,1.55031,1.54973,1.54973,194700000.0
2005-02-01 02:26:00,1.5501,1.5502,1.5501,1.5502,88899997.0
2005-02-01 02:27:00,1.55012,1.55021,1.54988,1.54999,103199998.0
2005-02-01 02:28:00,1.55012,1.55018,1.54987,1.54987,239900001.0
2005-02-01 02:29:00,1.55003,1.55012,1.54982,1.55001,244800001.0
2005-02-01 02:30:00,1.55017,1.55017,1.54993,1.55008,361500001.0
2005-02-01 02:31:00,1.55003,1.55016,1.54992,1.55003,265599992.0
2005-02-01 02:32:00,1.54979,1.55008,1.54979,1.55,395500002.0
2005-02-01 02:33:00,1.54995,1.55018,1.54995,1.55005,275099998.0
2005-02-01 02:34:00,1.55003,1.55024,1.54995,1.55007,391599999.0
2005-02-01 02:35:00,1.55029,1.55034,1.55001,1.55014,369100002.0
2005-02-01 02:36:00,1.55031,1.55031,1.55008,1.55028,151800001.0
2005-02-01 02:37:00,1.55021,1.55025,1.55004,1.55013,208500001.0
2005-02-01 02:38:00,1.55026,1.55026,1.55013,1.55022,280700002.0
2005-02-01 02:39:00,1.55015,1.5502,1.54995,1.55003,169600002.0
2005-02-01 02:40:00,1.55004,1.55022,1.54982,1.55022,258600000.0
2005-02-01 02:41:00,1.55017,1.55025,1.55,1.55015,304200002.0
2005-02-01 02:42:00,1.5502,1.55025,1.55008,1.55013,314099997.0
2005-02-01 02:43:00,1.55007,1.55015,1.54984,1.55015,388299995.0
2005-02-01 02:44:00,1.55011,1.55025,1.55011,1.55025,44499999.0
2005-02-01 02:45:00,1.55014,1.55014,1.54972,1.54992,137700000.0
2005-02-01 02:46:00,1.55018,1.55018,1.54996,1.54996,41600000.0
2005-02-01 02:47:00,1.55,1.55025,1.55,1.55025,280800001.0
2005-02-01 02:48:00,1.55025,1.55028,1.55008,1.5502,369200003.0
2005-02-01 02:49:00,1.54998,1.5502,1.54997,1.55002,125399999.0
2005-02-01 02:50:00,1.54997,1.55011,1.54997,1.55011,28600000.0
2005-02-01 02:51:00,1.54983,1.55014,1.5498,1.55011,360100002.0
2005-02-01 02:52:00,1.54996,1.55015,1.54996,1.55001,245800003.0
2005-02-01 02:53:00,1.55015,1.55015,1.54994,1.55,348100002.0
2005-02-01 02:54:00,1.54996,1.55006,1.54983,1.55005,236999999.0
2005-02-01 02:55:00,1.54992,1.55007,1.54983,1.54996,402000005.0
2005-02-01 02:56:00,1.54986,1.55003,1.5498,1.55003,305100004.0
2005-02-01 02:57:00,1.55005,1.55005,1.54978,1.54987,101400000.0
2005-02-01 02:58:00,1.55,1.5501,1.54989,1.54989,266199997.0
2005-02-01 02:59:00,1.54993,1.5501,1.54993,1.55007,250400001.0
2005-02-01 03:00:00,1.55003,1.5501,1.54987,1.55009,333599997.0
2005-02-01 03:01:00,1.54992,1.55011,1.54991,1.55009,377099997.0
2005-02-01 03:02:00,1.54999,1.55008,1.5497,1.5497,175800000.0
2005-02-01 03:03:00,1.55001,1.55008,1.54989,1.55002,109300000.0
2005-02-01 03:04:00,1.54981,1.54996,1.54966,1.54968,293699999.0
2005-02-01 03:05:00,1.55,1.5501,1.55,1.5501,63100001.0
2005-02-01 03:06:00,1.55022,1.55022,1.55014,1.55014,148700003.0
2005-02-01 03:07:00,1.54993,1.55015,1.54993,1.55011,171999999.0
2005-02-01 03:08:00,1.55011,1.55028,1.55005,1.55016,218099998.0
2005-02-01 03:09:00,1.55002,1.5502,1.54992,1.5502,224399999.0
2005-02-01 03:10:00,1.55008,1.55025,1.54998,1.55025,270099998.0
2005-02-01 03:11:00,1.55016,1.55037,1.55006,1.55026,282100000.0
2005-02-01 03:12:00,1.5501,1.55035,1.55004,1.55035,431999993.0
2005-02-01 03:13:00,1.55022,1.55037,1.55002,1.55031,442500000.0
2005-02-01 03:14:00,1.55005,1.5503,1.55001,1.55011,415199998.0
2005-02-01 03:15:00,1.55018,1.55018,1.55006,1.55006,15200000.0
2005-02-01 03:16:00,1.55009,1.55028,1.54994,1.5501,193799998.0
2005-02-01 03:17:00,1.55028,1.55034,1.55014,1.55014,213999996.0
2005-02-01 03:18:00,1.55038,1.55038,1.55021,1.55025,363399995.0
2005-02-01 03:19:00,1.55041,1.55041,1.55016,1.55016,161400001.0
2005-02-01 03:20:00,1.5499,1.5509,1.54986,1.55064,344400000.0
2005-02-01 03:21:00,1.5502,1.5503,1.5502,1.5503,24000000.0
2005-02-01 03:22:00,1.55023,1.55043,1.55023,1.55028,158300001.0
2005-02-01 03:23:00,1.5504,1.55043,1.55023,1.55023,166200000.0
2005-02-01 03:24:00,1.54995,1.55033,1.54994,1.55023,219700001.0
2005-02-01 03:25:00,1.5504,1.5504,1.5503,1.5503,40700000.0
2005-02-01 03:26:00,1.55024,1.55037,1.55024,1.55037,41500000.0
2005-02-01 03:27:00,1.55027,1.55033,1.54996,1.55033,390599996.0
2005-02-01 03:28:00,1.55036,1.55042,1.55029,1.55034,162500001.0
2005-02-01 03:29:00,1.55035,1.55048,1.55025,1.5504,42299999.0
2005-02-01 03:30:00,1.55026,1.55038,1.55026,1.55038,31200001.0
2005-02-01 03:31:00,1.5504,1.5504,1.5503,1.5503,91100002.0
2005-02-01 03:32:00,1.55017,1.55051,1.55017,1.55051,348300003.0
2005-02-01 03:33:00,1.55038,1.55055,1.55038,1.55052,212400002.0
2005-02-01 03:34:00,1.55046,1.55055,1.5503,1.55055,426999995.0
2005-02-01 03:35:00,1.55029,1.55053,1.55029,1.55053,130700001.0
2005-02-01 03:36:00,1.55055,1.55055,1.55042,1.55042,57299999.0
2005-02-01 03:37:00,1.55023,1.55047,1.55023,1.55047,295100000.0
2005-02-01 03:38:00,1.55055,1.55055,1.55042,1.55042,25500000.0
2005-02-01 03:39:00,1.5505,1.5505,1.55025,1.55027,304800004.0
2005-02-01 03:40:00,1.55043,1.55043,1.5501,1.55012,288599998.0
2005-02-01 03:41:00,1.55022,1.55036,1.55006,1.55024,273900001.0
2005-02-01 03:42:00,1.55027,1.55044,1.55002,1.55041,420800002.0
2005-02-01 03:43:00,1.55025,1.55045,1.55023,1.55035,223300003.0
2005-02-01 03:44:00,1.55038,1.55045,1.55028,1.55038,82899998.0
2005-02-01 03:45:00,1.55047,1.55048,1.55015,1.55015,439000004.0
2005-02-01 03:46:00,1.55013,1.5505,1.55008,1.5505,322799998.0
2005-02-01 03:47:00,1.55029,1.5506,1.55029,1.5505,371599998.0
2005-02-01 03:48:00,1.55043,1.55055,1.55017,1.55025,86899998.0
2005-02-01 03:49:00,1.55016,1.55039,1.55016,1.55039,107000000.0
2005-02-01 03:50:00,1.55045,1.55065,1.55024,1.55046,155900000.0
2005-02-01 03:51:00,1.55065,1.55072,1.5504,1.55041,197400000.0
2005-02-01 03:52:00,1.55025,1.55061,1.55025,1.55055,413699998.0
2005-02-01 03:53:00,1.55047,1.55059,1.55034,1.55042,345600001.0
2005-02-01 03:54:00,1.55046,1.55056,1.5503,1.55043,109600000.0
2005-02-01 03:55:00,1.55035,1.55058,1.55035,1.55045,207999997.0
2005-02-01 03:56:00,1.55041,1.55065,1.55041,1.55065,181399999.0
2005-02-01 03:57:00,1.55065,1.55065,1.5506,1.5506,67900002.0
2005-02-01 03:58:00,1.5506,1.55068,1.55041,1.55041,391800000.0
2005-02-01 03:59:00,1.55038,1.55058,1.55036,1.55044,341399996.0
2005-02-01 04:00:00,1.55041,1.5506,1.55032,1.5505,194400000.0
2005-02-01 04:01:00,1.55043,1.55061,1.55027,1.55043,302500004.0
2005-02-01 04:02:00,1.55052,1.55068,1.55052,1.55065,272200004.0
2005-02-01 04:03:00,1.55026,1.5506,1.55026,1.55039,231500004.0
2005-02-01 04:04:00,1.5506,1.55065,1.5506,1.55065,71000000.0
2005-02-01 04:05:00,1.55035,1.55052,1.55025,1.55052,391199999.0
2005-02-01 04:06:00,1.55041,1.55062,1.55041,1.55062,296500005.0
2005-02-01 04:07:00,1.55058,1.55062,1.55028,1.55062,380099999.0
2005-02-01 04:08:00,1.55021,1.55051,1.55009,1.55023,387800003.0
2005-02-01 04:09:00,1.55021,1.55052,1.55021,1.55045,187600000.0
2005-02-01 04:10:00,1.5503,1.55044,1.55029,1.5503,330000003.0
2005-02-01 04:11:00,1.55024,1.55039,1.55012,1.55027,341900006.0
2005-02-01 04:12:00,1.55038,1.55044,1.55023,1.55037,248099999.0
2005-02-01 04:13:00,1.55032,1.5504,1.55018,1.55037,246299998.0
2005-02-01 04:14:00,1.5503,1.5504,1.5503,1.5504,25600000.0
2005-02-01 04:15:00,1.55045,1.55045,1.5504,1.5504,48300000.0
2005-02-01 04:16:00,1.55053,1.55068,1.55041,1.5506,357800003.0
2005-02-01 04:17:00,1.55049,1.55049,1.55034,1.55034,125500002.0
2005-02-01 04:18:00,1.54998,1.55055,1.54986,1.55045,345899998.0
2005-02-01 04:19:00,1.55018,1.55043,1.55018,1.55035,234899998.0
2005-02-01 04:20:00,1.55045,1.55054,1.55027,1.55039,317699998.0
2005-02-01 04:21:00,1.55041,1.5505,1.55025,1.5504,286200000.0
2005-02-01 04:22:00,1.55035,1.5504,1.55015,1.55025,326500001.0
2005-02-01 04:23:00,1.55035,1.55045,1.5502,1.55028,351999997.0
2005-02-01 04:24:00,1.55029,1.55045,1.55026,1.5504,173800003.0
2005-02-01 04:25:00,1.55038,1.55045,1.55016,1.55037,210600000.0
2005-02-01 04:26:00,1.55052,1.55058,1.55025,1.55048,232500000.0
2005-02-01 04:27:00,1.5504,1.55045,1.5504,1.55045,98499999.0
2005-02-01 04:28:00,1.55031,1.5505,1.55028,1.55029,268600003.0
2005-02-01 04:29:00,1.55031,1.55042,1.55021,1.55042,231900000.0
2005-02-01 04:30:00,1.55003,1.55036,1.55003,1.5501,287599999.0
2005-02-01 04:31:00,1.5504,1.55045,1.55032,1.55038,98100000.0
2005-02-01 04:32:00,1.55028,1.55043,1.55015,1.55022,246900000.0
2005-02-01 04:33:00,1.55033,1.55045,1.55033,1.55045,80700003.0
2005-02-01 04:34:00,1.55026,1.55038,1.55022,1.55028,183700000.0
2005-02-01 04:35:00,1.55034,1.5505,1.55016,1.55016,222299997.0
2005-02-01 04:36:00,1.55038,1.55052,1.55038,1.55042,269900004.0
2005-02-01 04:37:00,1.55047,1.55054,1.55018,1.5503,332999999.0
2005-02-01 04:38:00,1.55032,1.55053,1.55025,1.55045,373800008.0
2005-02-01 04:39:00,1.55041,1.55055,1.55024,1.5505,390900004.0
2005-02-01 04:40:00,1.55047,1.55065,1.5504,1.55053,201400000.0
2005-02-01 04:41:00,1.55027,1.55043,1.55017,1.55021,222800003.0
2005-02-01 04:42:00,1.55009,1.55053,1.55006,1.55036,392300004.0
2005-02-01 04:43:00,1.55042,1.55058,1.55035,1.55037,310700006.0
2005-02-01 04:44:00,1.5505,1.55055,1.5505,1.55055,46300000.0
2005-02-01 04:45:00,1.55045,1.55055,1.55028,1.55028,158600002.0
2005-02-01 04:46:00,1.5505,1.5505,1.5504,1.5504,16000000.0
2005-02-01 04:47:00,1.5505,1.55055,1.55032,1.55044,282900001.0
2005-02-01 04:48:00,1.55026,1.55059,1.55023,1.5505,273300001.0
2005-02-01 04:49:00,1.55052,1.55057,1.55032,1.5505,568200001.0
2005-02-01 04:50:00,1.55001,1.55035,1.55001,1.5503,246100001.0
2005-02-01 04:51:00,1.5504,1.5505,1.5504,1.5505,91199999.0
2005-02-01 04:52:00,1.55052,1.55052,1.55032,1.55032,171800000.0
2005-02-01 04:53:00,1.55016,1.55051,1.55011,1.5503,364500009.0
2005-02-01 04:54:00,1.55042,1.55045,1.55021,1.55039,198900002.0
2005-02-01 04:55:00,1.55022,1.5504,1.54995,1.55016,261900000.0
2005-02-01 04:56:00,1.55038,1.55038,1.55022,1.55031,168000002.0
2005-02-01 04:57:00,1.55032,1.55048,1.55029,1.55039,236300000.0
2005-02-01 04:58:00,1.54991,1.55045,1.5499,1.55028,363599997.0
2005-02-01 04:59:00,1.55043,1.55046,1.55036,1.55046,138200000.0
2005-02-01 05:00:00,1.55029,1.55045,1.55023,1.55025,371600004.0
2005-02-01 05:01:00,1.5504,1.55052,1.55039,1.55042,204500001.0
2005-02-01 05:02:00,1.55003,1.5505,1.55,1.55002,265500004.0
2005-02-01 05:03:00,1.55047,1.55055,1.55033,1.55048,99200000.0
2005-02-01 05:04:00,1.5502,1.55052,1.55008,1.55008,239700001.0
2005-02-01 05:05:00,1.5504,1.5505,1.5504,1.5505,16000000.0
2005-02-01 05:06:00,1.55043,1.55049,1.55026,1.55027,305700002.0
2005-02-01 05:07:00,1.55052,1.55078,1.54993,1.54999,338100003.0
2005-02-01 05:08:00,1.55028,1.55045,1.55024,1.55035,397100004.0
2005-02-01 05:09:00,1.55031,1.55046,1.5503,1.55039,91400000.0
2005-02-01 05:10:00,1.55029,1.5504,1.55025,1.55037,60300000.0
2005-02-01 05:11:00,1.55052,1.55059,1.55027,1.5504,418700004.0
2005-02-01 05:12:00,1.55039,1.55047,1.55028,1.55036,333700000.0
2005-02-01 05:13:00,1.55048,1.55058,1.55032,1.55032,399299994.0
2005-02-01 05:14:00,1.55041,1.55057,1.55041,1.5505,262800003.0
2005-02-01 05:15:00,1.55033,1.55044,1.55019,1.5503,244300002.0
2005-02-01 05:16:00,1.55019,1.55037,1.55019,1.55037,194200002.0
2005-02-01 05:17:00,1.55045,1.55045,1.55032,1.55032,56799998.0
2005-02-01 05:18:00,1.55035,1.55051,1.55021,1.55021,328399993.0
2005-02-01 05:19:00,1.55036,1.55048,1.55021,1.55032,322700002.0
2005-02-01 05:20:00,1.55037,1.55052,1.55037,1.55052,104399997.0
2005-02-01 05:21:00,1.55038,1.5505,1.55022,1.5504,372999997.0
2005-02-01 05:22:00,1.54973,1.55029,1.54968,1.55008,252800001.0
2005-02-01 05:23:00,1.5504,1.5505,1.55032,1.55044,184500002.0
2005-02-01 05:24:00,1.55025,1.55055,1.55023,1.55052,416699995.0
2005-02-01 05:25:00,1.55048,1.55055,1.55031,1.55039,448999997.0
2005-02-01 05:26:00,1.55042,1.55055,1.55042,1.55055,55100001.0
2005-02-01 05:27:00,1.55015,1.55055,1.55007,1.55055,294800000.0
2005-02-01 05:28:00,1.55055,1.55055,1.5505,1.5505,41500000.0
2005-02-01 05:29:00,1.55047,1.55055,1.55043,1.55055,81800000.0
2005-02-01 05:30:00,1.5504,1.5505,1.5504,1.5505,48700001.0
2005-02-01 05:31:00,1.55027,1.55047,1.55016,1.5503,114500001.0
2005-02-01 05:32:00,1.5505,1.55055,1.5504,1.5504,312299998.0
2005-02-01 05:33:00,1.55047,1.55047,1.55021,1.55026,235200000.0
2005-02-01 05:34:00,1.55039,1.55055,1.55033,1.55055,318600003.0
2005-02-01 05:35:00,1.55038,1.5505,1.55024,1.5505,251600001.0
2005-02-01 05:36:00,1.55044,1.55056,1.55028,1.55044,454799998.0
2005-02-01 05:37:00,1.55052,1.55056,1.55014,1.55035,310600003.0
2005-02-01 05:38:00,1.55051,1.55052,1.55038,1.55049,108700002.0
2005-02-01 05:39:00,1.55036,1.55055,1.55036,1.55036,264500000.0
2005-02-01 05:40:00,1.55056,1.55058,1.55005,1.55005,182699999.0
2005-02-01 05:41:00,1.5505,1.55055,1.55042,1.55048,92700002.0
2005-02-01 05:42:00,1.55044,1.5506,1.55001,1.55003,349100003.0
2005-02-01 05:43:00,1.55045,1.55057,1.55033,1.55051,257999998.0
2005-02-01 05:44:00,1.55044,1.55065,1.55021,1.55048,316099998.0
2005-02-01 05:45:00,1.5505,1.55055,1.55041,1.55041,251000000.0
2005-02-01 05:46:00,1.55021,1.55056,1.55021,1.55056,243700002.0
2005-02-01 05:47:00,1.55055,1.55055,1.55029,1.55038,294599997.0
2005-02-01 05:48:00,1.55024,1.55058,1.55008,1.55058,427499998.0
2005-02-01 05:49:00,1.55032,1.55048,1.55014,1.55032,458500006.0
2005-02-01 05:50:00,1.55047,1.55048,1.55028,1.55033,350700000.0
2005-02-01 05:51:00,1.55034,1.55057,1.55034,1.55044,187599998.0
2005-02-01 05:52:00,1.55047,1.55055,1.55035,1.5505,319400002.0
2005-02-01 05:53:00,1.55031,1.55059,1.55004,1.55039,527900002.0
2005-02-01 05:54:00,1.5504,1.55058,1.5503,1.55045,217599996.0
2005-02-01 05:55:00,1.55045,1.55055,1.55034,1.55041,269199999.0
2005-02-01 05:56:00,1.5505,1.55052,1.5504,1.55044,32000000.0
2005-02-01 05:57:00,1.55027,1.55036,1.55005,1.55006,288199997.0
2005-02-01 05:58:00,1.5505,1.5505,1.55026,1.55027,259099999.0
2005-02-01 05:59:00,1.55042,1.55051,1.55032,1.5505,378599997.0
2005-02-01 06:00:00,1.55037,1.55055,1.55029,1.55055,182099999.0
2005-02-01 06:01:00,1.55048,1.55058,1.55034,1.55048,344800001.0
2005-02-01 06:02:00,1.55042,1.55054,1.55037,1.55044,106999999.0
2005-02-01 06:03:00,1.55057,1.55057,1.55043,1.55045,273400003.0
2005-02-01 06:04:00,1.55024,1.55058,1.55024,1.5505,342999997.0
2005-02-01 06:05:00,1.55054,1.55065,1.55047,1.55048,168300002.0
2005-02-01 06:06:00,1.55062,1.55062,1.55039,1.55041,405700001.0
2005-02-01 06:07:00,1.55044,1.55061,1.55034,1.55045,142100002.0
2005-02-01 06:08:00,1.5506,1.55065,1.55036,1.55052,345599995.0
2005-02-01 06:09:00,1.55061,1.55068,1.55047,1.55065,335900002.0
2005-02-01 06:10:00,1.55026,1.55042,1.5499,1.55002,153500002.0
2005-02-01 06:11:00,1.5506,1.55067,1.55042,1.55067,283200000.0
2005-02-01 06:12:00,1.55043,1.5507,1.55034,1.55034,271599998.0
2005-02-01 06:13:00,1.5506,1.55072,1.5506,1.55072,57700000.0
2005-02-01 06:14:00,1.55063,1.55075,1.55052,1.55075,282599997.0
2005-02-01 06:15:00,1.55086,1.55125,1.55071,1.55101,373200007.0
2005-02-01 06:16:00,1.55093,1.55153,1.55093,1.55143,304400004.0
2005-02-01 06:17:00,1.55179,1.55207,1.55161,1.55188,349900000.0
2005-02-01 06:18:00,1.55238,1.55238,1.55175,1.55175,242199999.0
2005-02-01 06:19:00,1.55175,1.55189,1.5516,1.55163,358999997.0
2005-02-01 06:20:00,1.55191,1.55191,1.55165,1.55165,301899997.0
2005-02-01 06:21:00,1.55175,1.55184,1.55136,1.55139,441000000.0
2005-02-01 06:22:00,1.55143,1.55158,1.55134,1.55134,340200005.0
2005-02-01 06:23:00,1.55142,1.55155,1.55124,1.5515,366100002.0
2005-02-01 06:24:00,1.55142,1.55158,1.55135,1.55158,240800001.0
2005-02-01 06:25:00,1.55144,1.55157,1.55123,1.55132,209100001.0
2005-02-01 06:26:00,1.55142,1.55147,1.55123,1.55126,284999995.0
2005-02-01 06:27:00,1.55147,1.55155,1.55132,1.55141,220800002.0
2005-02-01 06:28:00,1.55141,1.55147,1.55125,1.55138,264100003.0
2005-02-01 06:29:00,1.55137,1.55147,1.55133,1.55145,272800002.0
2005-02-01 06:30:00,1.55124,1.55137,1.55124,1.55137,69500001.0
2005-02-01 06:31:00,1.55143,1.55143,1.55127,1.55127,63699999.0
2005-02-01 06:32:00,1.55109,1.55157,1.55109,1.55143,317500003.0
2005-02-01 06:33:00,1.55147,1.55152,1.55123,1.55132,309099997.0
2005-02-01 06:34:00,1.55151,1.55156,1.55132,1.55142,222600001.0
2005-02-01 06:35:00,1.55141,1.55151,1.55131,1.55131,245500003.0
2005-02-01 06:36:00,1.55143,1.55158,1.55131,1.55133,386300000.0
2005-02-01 06:37:00,1.55155,1.55168,1.55144,1.55155,434100000.0
2005-02-01 06:38:00,1.55162,1.55162,1.55148,1.55148,150199997.0
2005-02-01 06:39:00,1.5515,1.55165,1.55131,1.55131,413200002.0
2005-02-01 06:40:00,1.55144,1.55163,1.55138,1.5515,382000003.0
2005-02-01 06:41:00,1.55113,1.55154,1.551,1.55137,320200005.0
2005-02-01 06:42:00,1.5515,1.55163,1.55139,1.55155,480800006.0
2005-02-01 06:43:00,1.55167,1.5517,1.55141,1.55148,479100000.0
2005-02-01 06:44:00,1.55147,1.55158,1.55143,1.55152,205300002.0
2005-02-01 06:45:00,1.55133,1.55169,1.55118,1.55126,339399997.0
2005-02-01 06:46:00,1.5514,1.55154,1.55117,1.5513,229399999.0
2005-02-01 06:47:00,1.55123,1.55145,1.55113,1.55138,388400006.0
2005-02-01 06:48:00,1.55125,1.55143,1.55124,1.55128,258700000.0
2005-02-01 06:49:00,1.55123,1.55137,1.55116,1.55135,273699999.0
2005-02-01 06:50:00,1.55115,1.55132,1.55103,1.5511,278900005.0
2005-02-01 06:51:00,1.55117,1.55128,1.55102,1.55116,369499997.0
2005-02-01 06:52:00,1.55125,1.55127,1.5511,1.55113,260100000.0
2005-02-01 06:53:00,1.55117,1.55128,1.55112,1.55122,178199998.0
2005-02-01 06:54:00,1.55083,1.55135,1.55081,1.55122,237400001.0
2005-02-01 06:55:00,1.55122,1.55132,1.55112,1.55132,322300004.0
2005-02-01 06:56:00,1.55112,1.5513,1.55112,1.55121,245900001.0
2005-02-01 06:57:00,1.55126,1.5513,1.55109,1.55116,364299998.0
2005-02-01 06:58:00,1.55105,1.55148,1.55092,1.55126,336000006.0
2005-02-01 06:59:00,1.55118,1.55133,1.55117,1.55125,319300002.0
2005-02-01 07:00:00,1.5512,1.55137,1.55109,1.55119,365700003.0
2005-02-01 07:01:00,1.55117,1.55137,1.55117,1.55136,318000000.0
2005-02-01 07:02:00,1.55125,1.55137,1.55125,1.55137,127000000.0
2005-02-01 07:03:00,1.55138,1.55138,1.55122,1.55122,185400000.0
2005-02-01 07:04:00,1.5513,1.55147,1.55115,1.55135,341300001.0
2005-02-01 07:05:00,1.55133,1.55149,1.55125,1.55147,388000004.0
2005-02-01 07:06:00,1.55127,1.55155,1.55127,1.55138,294800002.0
2005-02-01 07:07:00,1.55147,1.55151,1.55126,1.55134,301299999.0
2005-02-01 07:08:00,1.55109,1.55141,1.55106,1.55127,215000000.0
2005-02-01 07:09:00,1.55184,1.55197,1.55147,1.55147,230800003.0
2005-02-01 07:10:00,1.55152,1.55179,1.55152,1.55164,264999996.0
2005-02-01 07:11:00,1.55167,1.55171,1.55105,1.55105,422500011.0
2005-02-01 07:12:00,1.55181,1.55187,1.55174,1.55177,250900001.0
2005-02-01 07:13:00,1.55167,1.55193,1.55167,1.5518,201100001.0
2005-02-01 07:14:00,1.55155,1.55177,1.55127,1.55158,493899995.0
2005-02-01 07:15:00,1.55159,1.55178,1.55111,1.55147,380100001.0
2005-02-01 07:16:00,1.55144,1.55168,1.55144,1.55162,264300000.0
2005-02-01 07:17:00,1.5515,1.55165,1.55099,1.55099,308500000.0
2005-02-01 07:18:00,1.55121,1.55142,1.55097,1.55123,296500000.0
2005-02-01 07:19:00,1.55136,1.55149,1.55127,1.55137,300700008.0
2005-02-01 07:20:00,1.55137,1.55158,1.55137,1.5515,167200000.0
2005-02-01 07:21:00,1.55142,1.55155,1.55137,1.55137,212400000.0
2005-02-01 07:22:00,1.55145,1.5516,1.55132,1.55156,363400007.0
2005-02-01 07:23:00,1.55147,1.5515,1.55135,1.55139,149499998.0
2005-02-01 07:24:00,1.55138,1.55153,1.55122,1.55131,319400004.0
2005-02-01 07:25:00,1.55147,1.5515,1.55134,1.55138,291899998.0
2005-02-01 07:26:00,1.55145,1.55155,1.55124,1.5515,322400001.0
2005-02-01 07:27:00,1.55128,1.55149,1.55101,1.55134,376200003.0
2005-02-01 07:28:00,1.55153,1.55158,1.55135,1.55147,138099997.0
2005-02-01 07:29:00,1.55141,1.55155,1.55141,1.55153,186599999.0
2005-02-01 07:30:00,1.55132,1.55154,1.55116,1.55143,203699997.0
2005-02-01 07:31:00,1.55146,1.55153,1.55146,1.55153,18000000.0
2005-02-01 07:32:00,1.55157,1.55157,1.55104,1.55104,312900000.0
2005-02-01 07:33:00,1.55118,1.55134,1.55106,1.5511,56000000.0
2005-02-01 07:34:00,1.55116,1.55133,1.55104,1.55116,345900001.0
2005-02-01 07:35:00,1.55119,1.55131,1.5511,1.55122,178500000.0
2005-02-01 07:36:00,1.55124,1.55131,1.55117,1.55123,153999998.0
2005-02-01 07:37:00,1.55134,1.55143,1.55124,1.55134,156800002.0
2005-02-01 07:38:00,1.55115,1.55151,1.55098,1.55134,430300000.0
2005-02-01 07:39:00,1.55142,1.55143,1.55133,1.55133,178799995.0
2005-02-01 07:40:00,1.55147,1.55154,1.55136,1.55143,398799999.0
2005-02-01 07:41:00,1.55126,1.55145,1.55112,1.55145,264000000.0
2005-02-01 07:42:00,1.55135,1.55144,1.55115,1.55138,216200000.0
2005-02-01 07:43:00,1.5513,1.55145,1.55125,1.55145,319200003.0
2005-02-01 07:44:00,1.55128,1.55145,1.55126,1.55135,359600006.0
2005-02-01 07:45:00,1.5514,1.5514,1.55114,1.55114,422400002.0
2005-02-01 07:46:00,1.55129,1.55129,1.55117,1.55117,37600000.0
2005-02-01 07:47:00,1.55121,1.55135,1.55119,1.5513,210900000.0
2005-02-01 07:48:00,1.55134,1.5514,1.55117,1.55117,299599997.0
2005-02-01 07:49:00,1.55125,1.55149,1.5512,1.55132,156699998.0
2005-02-01 07:50:00,1.55155,1.55157,1.5514,1.55143,331400000.0
2005-02-01 07:51:00,1.55148,1.5516,1.55131,1.55143,239900003.0
2005-02-01 07:52:00,1.55155,1.55169,1.55148,1.55152,197400001.0
2005-02-01 07:53:00,1.55141,1.55155,1.55141,1.55151,66500002.0
2005-02-01 07:54:00,1.55124,1.55159,1.55124,1.55159,204500000.0
2005-02-01 07:55:00,1.55144,1.55161,1.55142,1.55155,283399998.0
2005-02-01 07:56:00,1.55145,1.55157,1.55109,1.55109,231599999.0
2005-02-01 07:57:00,1.55154,1.55161,1.55144,1.55153,49600000.0
2005-02-01 07:58:00,1.55143,1.55159,1.55143,1.55159,57500002.0
2005-02-01 07:59:00,1.55163,1.55163,1.55144,1.55144,262100001.0
2005-02-01 08:00:00,1.55146,1.55161,1.55135,1.55147,250800000.0
2005-02-01 08:01:00,1.55152,1.55162,1.55136,1.55152,338799998.0
2005-02-01 08:02:00,1.55151,1.55159,1.55135,1.55159,411400002.0
2005-02-01 08:03:00,1.55153,1.5516,1.55138,1.55148,110100002.0
2005-02-01 08:04:00,1.55153,1.55153,1.55139,1.55139,104599999.0
2005-02-01 08:05:00,1.5515,1.55163,1.55127,1.55134,266900002.0
2005-02-01 08:06:00,1.55157,1.55157,1.55103,1.55103,302399996.0
2005-02-01 08:07:00,1.55156,1.55156,1.55132,1.55144,505200003.0
2005-02-01 08:08:00,1.55141,1.55147,1.55131,1.55135,67900000.0
2005-02-01 08:09:00,1.55147,1.55156,1.55133,1.55146,393799996.0
2005-02-01 08:10:00,1.55136,1.55158,1.55115,1.55143,210900003.0
2005-02-01 08:11:00,1.55147,1.55158,1.55134,1.55146,115800002.0
2005-02-01 08:12:00,1.55135,1.55135,1.5512,1.5512,32000000.0
2005-02-01 08:13:00,1.55132,1.55152,1.55131,1.55145,361899998.0
2005-02-01 08:14:00,1.55138,1.55153,1.55126,1.55142,370600001.0
2005-02-01 08:15:00,1.55148,1.55162,1.55141,1.55142,270900002.0
2005-02-01 08:16:00,1.55146,1.55153,1.55132,1.5514,247700000.0
2005-02-01 08:17:00,1.55152,1.55152,1.55133,1.55134,101600002.0
2005-02-01 08:18:00,1.55151,1.55158,1.55134,1.55142,97000000.0
2005-02-01 08:19:00,1.55145,1.55145,1.55121,1.55137,423299998.0
2005-02-01 08:20:00,1.55138,1.55145,1.55123,1.5514,355900000.0
2005-02-01 08:21:00,1.55115,1.55148,1.55115,1.55148,253799998.0
2005-02-01 08:22:00,1.55127,1.5514,1.5512,1.55135,134800000.0
2005-02-01 08:23:00,1.55132,1.55147,1.55089,1.55106,393400004.0
2005-02-01 08:24:00,1.55141,1.55149,1.55123,1.55139,145399998.0
2005-02-01 08:25:00,1.55147,1.55148,1.55134,1.55136,98299998.0
2005-02-01 08:26:00,1.55155,1.55155,1.55134,1.5514,233499998.0
2005-02-01 08:27:00,1.55145,1.55158,1.55128,1.5513,151000002.0
2005-02-01 08:28:00,1.55143,1.55153,1.55127,1.55138,286800004.0
2005-02-01 08:29:00,1.55143,1.5516,1.55137,1.55145,216300003.0
2005-02-01 08:30:00,1.55137,1.55155,1.55122,1.55136,138400000.0
2005-02-01 08:31:00,1.55129,1.55154,1.55123,1.5513,424999995.0
2005-02-01 08:32:00,1.5514,1.55144,1.55124,1.55124,182699999.0
2005-02-01 08:33:00,1.55131,1.55145,1.55119,1.55135,474199999.0
2005-02-01 08:34:00,1.55132,1.55143,1.55122,1.55135,206600000.0
2005-02-01 08:35:00,1.55153,1.55153,1.55109,1.55111,334599995.0
2005-02-01 08:36:00,1.5514,1.55145,1.5514,1.55145,16000000.0
2005-02-01 08:37:00,1.55085,1.5514,1.55085,1.55119,354200005.0
2005-02-01 08:38:00,1.55145,1.55153,1.55132,1.55144,332000000.0
2005-02-01 08:39:00,1.55144,1.55151,1.55137,1.55143,41600000.0
2005-02-01 08:40:00,1.55098,1.55151,1.55085,1.55133,256599999.0
2005-02-01 08:41:00,1.55155,1.55155,1.55133,1.5514,365400000.0
2005-02-01 08:42:00,1.55138,1.55155,1.55132,1.5515,293799999.0
2005-02-01 08:43:00,1.5513,1.55156,1.5513,1.55153,191599997.0
2005-02-01 08:44:00,1.55146,1.55159,1.55133,1.55148,132200000.0
2005-02-01 08:45:00,1.55152,1.5517,1.55129,1.55158,377299998.0
2005-02-01 08:46:00,1.55146,1.55162,1.55141,1.55154,215999999.0
2005-02-01 08:47:00,1.55159,1.55169,1.55142,1.55146,184800002.0
2005-02-01 08:48:00,1.55146,1.55167,1.55133,1.55166,281199996.0
2005-02-01 08:49:00,1.55143,1.55168,1.55143,1.55162,310399997.0
2005-02-01 08:50:00,1.55153,1.55169,1.55152,1.55153,209499997.0
2005-02-01 08:51:00,1.55163,1.55172,1.5515,1.55156,173800001.0
2005-02-01 08:52:00,1.55169,1.55176,1.55157,1.55176,271900008.0
2005-02-01 08:53:00,1.5516,1.55173,1.55154,1.55163,331700003.0
2005-02-01 08:54:00,1.55165,1.55175,1.55151,1.55154,321100004.0
2005-02-01 08:55:00,1.5514,1.55157,1.55109,1.55112,269400002.0
2005-02-01 08:56:00,1.55164,1.55183,1.55155,1.55168,466600003.0
2005-02-01 08:57:00,1.55171,1.55182,1.55159,1.55168,68800001.0
2005-02-01 08:58:00,1.55159,1.55178,1.55159,1.55178,104800002.0
2005-02-01 08:59:00,1.55176,1.55179,1.55167,1.55173,119800002.0
2005-02-01 09:00:00,1.55163,1.55181,1.55159,1.55159,289999998.0
2005-02-01 09:01:00,1.55174,1.55196,1.55161,1.55166,314000001.0
2005-02-01 09:02:00,1.55192,1.552,1.55184,1.55187,226300000.0
2005-02-01 09:03:00,1.55182,1.55198,1.5517,1.55185,472799998.0
2005-02-01 09:04:00,1.55188,1.55209,1.55188,1.55198,295100004.0
2005-02-01 09:05:00,1.55201,1.55201,1.55181,1.55194,265300003.0
2005-02-01 09:06:00,1.55204,1.55213,1.55185,1.55204,379399997.0
2005-02-01 09:07:00,1.5522,1.55225,1.55204,1.55207,138800001.0
2005-02-01 09:08:00,1.55193,1.55219,1.55193,1.55204,239400001.0
2005-02-01 09:09:00,1.55203,1.55203,1.55177,1.55188,277699998.0
2005-02-01 09:10:00,1.55202,1.55209,1.55181,1.55188,194099997.0
2005-02-01 09:11:00,1.55204,1.55219,1.55192,1.55205,284700003.0
2005-02-01 09:12:00,1.55208,1.55227,1.55201,1.5522,369000003.0
2005-02-01 09:13:00,1.55213,1.55245,1.55207,1.55229,364700001.0
2005-02-01 09:14:00,1.55248,1.55248,1.55219,1.55232,482400000.0
2005-02-01 09:15:00,1.55227,1.55243,1.55196,1.55213,301899997.0
2005-02-01 09:16:00,1.55217,1.5523,1.5521,1.55213,210599997.0
2005-02-01 09:17:00,1.5523,1.5523,1.55214,1.55221,167000001.0
2005-02-01 09:18:00,1.55236,1.55242,1.55222,1.55223,204799999.0
2005-02-01 09:19:00,1.55215,1.55215,1.55194,1.55198,141499998.0
2005-02-01 09:20:00,1.55211,1.55211,1.55174,1.55174,82300002.0
2005-02-01 09:21:00,1.55177,1.55185,1.55162,1.55162,142099998.0
2005-02-01 09:22:00,1.55185,1.55196,1.55164,1.55178,281400003.0
2005-02-01 09:23:00,1.55186,1.55195,1.55169,1.55173,171300002.0
2005-02-01 09:24:00,1.55185,1.55198,1.5518,1.55186,385099998.0
2005-02-01 09:25:00,1.55162,1.55179,1.55141,1.55159,273300002.0
2005-02-01 09:26:00,1.55154,1.55164,1.55146,1.55151,171699998.0
2005-02-01 09:27:00,1.55155,1.55176,1.55143,1.55176,217500001.0
2005-02-01 09:28:00,1.5519,1.55195,1.55161,1.55161,207200000.0
2005-02-01 09:29:00,1.55192,1.55192,1.55164,1.55169,250899997.0
2005-02-01 09:30:00,1.55182,1.552,1.55175,1.55192,393900003.0
2005-02-01 09:31:00,1.55177,1.55194,1.55162,1.55173,138800000.0
2005-02-01 09:32:00,1.55173,1.55187,1.55165,1.55178,252200002.0
2005-02-01 09:33:00,1.5519,1.5519,1.55166,1.5517,254900002.0
2005-02-01 09:34:00,1.5517,1.55186,1.55166,1.55166,378399999.0
2005-02-01 09:35:00,1.55157,1.55185,1.55147,1.55164,314600003.0
2005-02-01 09:36:00,1.55173,1.55191,1.55168,1.5518,223599998.0
2005-02-01 09:37:00,1.55178,1.55192,1.55174,1.55189,161700002.0
2005-02-01 09:38:00,1.55192,1.55206,1.55184,1.55189,248199999.0
2005-02-01 09:39:00,1.55204,1.55213,1.55197,1.55203,284199998.0
2005-02-01 09:40:00,1.552,1.5523,1.552,1.55216,346799997.0
2005-02-01 09:41:00,1.55222,1.55237,1.55215,1.55231,269699994.0
2005-02-01 09:42:00,1.55245,1.5525,1.55229,1.55244,258000005.0
2005-02-01 09:43:00,1.55244,1.55251,1.55228,1.55233,350800002.0
2005-02-01 09:44:00,1.55212,1.55226,1.5519,1.55204,128299999.0
2005-02-01 09:45:00,1.55189,1.55203,1.55181,1.55192,121300002.0
2005-02-01 09:46:00,1.5519,1.55208,1.55189,1.55198,212600000.0
2005-02-01 09:47:00,1.55208,1.55212,1.55193,1.55193,297400004.0
2005-02-01 09:48:00,1.55201,1.5522,1.55193,1.55205,322099998.0
2005-02-01 09:49:00,1.552,1.5521,1.552,1.5521,120399999.0
2005-02-01 09:50:00,1.55206,1.55213,1.55187,1.55207,268099999.0
2005-02-01 09:51:00,1.55203,1.5521,1.55186,1.55186,283399998.0
2005-02-01 09:52:00,1.55202,1.55218,1.55191,1.55193,248199999.0
2005-02-01 09:53:00,1.55186,1.552,1.55178,1.55197,257899996.0
2005-02-01 09:54:00,1.55192,1.55205,1.55179,1.55189,255400000.0
2005-02-01 09:55:00,1.55157,1.55202,1.55132,1.55186,446999998.0
2005-02-01 09:56:00,1.55173,1.55194,1.55173,1.55193,145700002.0
2005-02-01 09:57:00,1.55193,1.55193,1.55167,1.55168,283700001.0
2005-02-01 09:58:00,1.55173,1.55173,1.55162,1.55164,71199999.0
2005-02-01 09:59:00,1.55156,1.55168,1.5515,1.5516,156400000.0
2005-02-01 10:00:00,1.55173,1.55217,1.55173,1.55191,223000002.0
2005-02-01 10:01:00,1.55238,1.55238,1.55204,1.55217,358200005.0
2005-02-01 10:02:00,1.55223,1.55231,1.55204,1.55207,320300000.0
2005-02-01 10:03:00,1.55208,1.55218,1.55206,1.55215,171599999.0
2005-02-01 10:04:00,1.55229,1.55249,1.55222,1.55247,259499999.0
2005-02-01 10:05:00,1.55218,1.55253,1.55212,1.55244,302200000.0
2005-02-01 10:06:00,1.55252,1.55257,1.55221,1.55229,208900005.0
2005-02-01 10:07:00,1.55227,1.55227,1.55205,1.55212,321600002.0
2005-02-01 10:08:00,1.55213,1.55223,1.55193,1.55215,366299998.0
2005-02-01 10:09:00,1.55217,1.55229,1.55205,1.55211,280700001.0
2005-02-01 10:10:00,1.55231,1.55236,1.55207,1.55212,352400001.0
2005-02-01 10:11:00,1.55235,1.55247,1.55224,1.55236,291400003.0
2005-02-01 10:12:00,1.55244,1.55253,1.55216,1.55216,252300002.0
2005-02-01 10:13:00,1.55236,1.55236,1.55213,1.55215,225300002.0
2005-02-01 10:14:00,1.55233,1.55233,1.5521,1.55222,396200002.0
2005-02-01 10:15:00,1.55216,1.55221,1.55203,1.55211,411899997.0
2005-02-01 10:16:00,1.55218,1.55221,1.55199,1.55203,353100002.0
2005-02-01 10:17:00,1.55208,1.55227,1.552,1.5521,373100007.0
2005-02-01 10:18:00,1.55218,1.55229,1.55204,1.55225,292800001.0
2005-02-01 10:19:00,1.55219,1.55227,1.55209,1.55214,305500003.0
2005-02-01 10:20:00,1.55202,1.55218,1.55202,1.55218,84700000.0
2005-02-01 10:21:00,1.55213,1.55217,1.55195,1.55197,400500002.0
2005-02-01 10:22:00,1.55222,1.55225,1.55203,1.5522,525700001.0
2005-02-01 10:23:00,1.55232,1.55232,1.55208,1.55214,266800003.0
2005-02-01 10:24:00,1.55224,1.55237,1.55202,1.55227,227600000.0
2005-02-01 10:25:00,1.55238,1.55244,1.55204,1.55204,344900003.0
2005-02-01 10:26:00,1.55224,1.55225,1.55206,1.5522,423300001.0
2005-02-01 10:27:00,1.55224,1.55239,1.55218,1.55228,301899998.0
2005-02-01 10:28:00,1.55232,1.55232,1.55209,1.55213,198999998.0
2005-02-01 10:29:00,1.55213,1.55227,1.5519,1.55193,187100002.0
2005-02-01 10:30:00,1.552,1.552,1.55164,1.55164,311700004.0
2005-02-01 10:31:00,1.5515,1.55172,1.55142,1.55162,382800002.0
2005-02-01 10:32:00,1.55148,1.55159,1.55132,1.55145,324400001.0
2005-02-01 10:33:00,1.55158,1.55176,1.55145,1.55161,456299999.0
2005-02-01 10:34:00,1.5516,1.55178,1.55148,1.5516,272299996.0
2005-02-01 10:35:00,1.55162,1.55172,1.55142,1.55142,286600007.0
2005-02-01 10:36:00,1.55175,1.55193,1.55175,1.55179,256000001.0
2005-02-01 10:37:00,1.55181,1.55181,1.55145,1.55145,368399999.0
2005-02-01 10:38:00,1.5516,1.55168,1.55145,1.55149,250300000.0
2005-02-01 10:39:00,1.55158,1.5516,1.55147,1.55153,309100002.0
2005-02-01 10:40:00,1.55143,1.55162,1.55127,1.55153,317600003.0
2005-02-01 10:41:00,1.55157,1.55157,1.55132,1.55132,442500001.0
2005-02-01 10:42:00,1.55149,1.55166,1.55139,1.55152,229400000.0
2005-02-01 10:43:00,1.55151,1.55162,1.55111,1.55147,524899999.0
2005-02-01 10:44:00,1.55147,1.55155,1.55135,1.55138,267000003.0
2005-02-01 10:45:00,1.55155,1.55155,1.5515,1.5515,37600000.0
2005-02-01 10:46:00,1.55129,1.55145,1.55123,1.55133,281199995.0
2005-02-01 10:47:00,1.55139,1.55147,1.55123,1.55123,234300000.0
2005-02-01 10:48:00,1.55137,1.55151,1.55137,1.55151,83899999.0
2005-02-01 10:49:00,1.55148,1.55148,1.55124,1.55124,285500001.0
2005-02-01 10:50:00,1.55123,1.55123,1.55107,1.55117,239699996.0
2005-02-01 10:51:00,1.5512,1.55133,1.55103,1.55126,554199998.0
2005-02-01 10:52:00,1.55116,1.55139,1.55116,1.55134,365999999.0
2005-02-01 10:53:00,1.55138,1.55153,1.55134,1.55153,262499999.0
2005-02-01 10:54:00,1.5514,1.55156,1.55132,1.55141,262299996.0
2005-02-01 10:55:00,1.55133,1.5516,1.55122,1.55138,332800004.0
2005-02-01 10:56:00,1.55164,1.55164,1.55138,1.5515,355500002.0
2005-02-01 10:57:00,1.5515,1.55158,1.55132,1.55153,305499996.0
2005-02-01 10:58:00,1.55151,1.55151,1.55125,1.55125,152599998.0
2005-02-01 10:59:00,1.55131,1.55149,1.55127,1.55127,210000002.0
2005-02-01 11:00:00,1.5514,1.5515,1.5512,1.55134,100000000.0
2005-02-01 11:01:00,1.55157,1.55157,1.55131,1.55146,178900000.0
2005-02-01 11:02:00,1.55162,1.55162,1.55144,1.55144,102299998.0
2005-02-01 11:03:00,1.5515,1.55155,1.55138,1.55138,290700000.0
2005-02-01 11:04:00,1.5512,1.55141,1.5511,1.55128,178700003.0
2005-02-01 11:05:00,1.55143,1.55155,1.55132,1.55147,218299999.0
2005-02-01 11:06:00,1.55167,1.5517,1.55138,1.55164,299000005.0
2005-02-01 11:07:00,1.55156,1.55171,1.55153,1.55161,281900000.0
2005-02-01 11:08:00,1.55162,1.5517,1.55145,1.5515,227899999.0
2005-02-01 11:09:00,1.5516,1.55165,1.55143,1.55157,265200001.0
2005-02-01 11:10:00,1.55155,1.55169,1.55148,1.55159,237800002.0
2005-02-01 11:11:00,1.55161,1.55161,1.55147,1.55147,138600002.0
2005-02-01 11:12:00,1.55144,1.55158,1.55139,1.55157,235899999.0
2005-02-01 11:13:00,1.55147,1.55165,1.5514,1.55165,181600003.0
2005-02-01 11:14:00,1.55154,1.5518,1.55154,1.55176,163300000.0
2005-02-01 11:15:00,1.55172,1.55184,1.5516,1.5518,240899998.0
2005-02-01 11:16:00,1.55182,1.55192,1.55174,1.55184,149999999.0
2005-02-01 11:17:00,1.55185,1.55198,1.55172,1.5518,209700001.0
2005-02-01 11:18:00,1.55179,1.55193,1.55174,1.55187,174199999.0
2005-02-01 11:19:00,1.55179,1.55179,1.55164,1.55172,344700004.0
2005-02-01 11:20:00,1.55177,1.55191,1.5517,1.55172,517099995.0
2005-02-01 11:21:00,1.55185,1.55185,1.55169,1.55178,410899998.0
2005-02-01 11:22:00,1.55164,1.55184,1.55153,1.55167,121499999.0
2005-02-01 11:23:00,1.55169,1.55186,1.55158,1.55163,263000003.0
2005-02-01 11:24:00,1.55173,1.55189,1.55163,1.55166,283700002.0
2005-02-01 11:25:00,1.55164,1.55185,1.55147,1.55185,312300006.0
2005-02-01 11:26:00,1.55182,1.55191,1.55174,1.55182,164799998.0
2005-02-01 11:27:00,1.55182,1.55191,1.55174,1.55181,341300001.0
2005-02-01 11:28:00,1.55178,1.55185,1.55166,1.5517,312800004.0
2005-02-01 11:29:00,1.55174,1.55192,1.5517,1.5518,317200005.0
2005-02-01 11:30:00,1.55171,1.55192,1.55171,1.55186,467400005.0
2005-02-01 11:31:00,1.5518,1.55195,1.55176,1.55183,249200001.0
2005-02-01 11:32:00,1.55182,1.55185,1.55163,1.55175,444200002.0
2005-02-01 11:33:00,1.5518,1.55187,1.55168,1.55185,401899996.0
2005-02-01 11:34:00,1.55184,1.5521,1.55181,1.552,321299997.0
2005-02-01 11:35:00,1.55208,1.55218,1.55192,1.55199,250100002.0
2005-02-01 11:36:00,1.55199,1.55209,1.55176,1.55183,361800006.0
2005-02-01 11:37:00,1.55184,1.55184,1.55154,1.55154,354099994.0
2005-02-01 11:38:00,1.55162,1.55172,1.55148,1.55158,242700003.0
2005-02-01 11:39:00,1.55154,1.55164,1.5513,1.55137,275800000.0
2005-02-01 11:40:00,1.55137,1.55167,1.55137,1.55157,230099998.0
2005-02-01 11:41:00,1.55152,1.55168,1.55139,1.55152,269400002.0
2005-02-01 11:42:00,1.55135,1.5516,1.55132,1.5515,318599999.0
2005-02-01 11:43:00,1.55137,1.55158,1.55137,1.5515,348900008.0
2005-02-01 11:44:00,1.55146,1.55165,1.55136,1.55155,139399999.0
2005-02-01 11:45:00,1.55141,1.5516,1.55138,1.55149,305500002.0
2005-02-01 11:46:00,1.55144,1.55151,1.55127,1.55137,127000000.0
2005-02-01 11:47:00,1.55125,1.55151,1.55125,1.55143,182999999.0
2005-02-01 11:48:00,1.55133,1.55146,1.55122,1.5514,283900001.0
2005-02-01 11:49:00,1.55148,1.55148,1.5512,1.55121,326300003.0
2005-02-01 11:50:00,1.55148,1.55152,1.55136,1.55142,466000005.0
2005-02-01 11:51:00,1.55134,1.55162,1.55123,1.55157,409700002.0
2005-02-01 11:52:00,1.55153,1.55178,1.55148,1.55161,392999997.0
2005-02-01 11:53:00,1.55184,1.55192,1.55176,1.55179,356499998.0
2005-02-01 11:54:00,1.55187,1.55191,1.55163,1.55163,333799997.0
2005-02-01 11:55:00,1.55166,1.55198,1.55166,1.55191,357200002.0
2005-02-01 11:56:00,1.55193,1.55209,1.55189,1.55208,301099998.0
2005-02-01 11:57:00,1.55181,1.55203,1.55181,1.55203,240300002.0
2005-02-01 11:58:00,1.55201,1.55201,1.55176,1.55176,287500000.0
2005-02-01 11:59:00,1.55195,1.55208,1.55176,1.55182,293900007.0
2005-02-01 12:00:00,1.55198,1.55206,1.55176,1.55176,361600001.0
2005-02-01 12:01:00,1.55193,1.55209,1.5518,1.55182,447100004.0
2005-02-01 12:02:00,1.55192,1.55211,1.55187,1.55206,359000003.0
2005-02-01 12:03:00,1.55205,1.55209,1.55185,1.55201,350900000.0
2005-02-01 12:04:00,1.55192,1.55216,1.55187,1.55193,363100001.0
2005-02-01 12:05:00,1.5521,1.55217,1.55201,1.55215,387800004.0
2005-02-01 12:06:00,1.55225,1.55225,1.55178,1.55194,258299999.0
2005-02-01 12:07:00,1.55198,1.55208,1.55183,1.55183,395799999.0
2005-02-01 12:08:00,1.552,1.552,1.55168,1.55174,430900004.0
2005-02-01 12:09:00,1.5519,1.5519,1.55164,1.5518,153100000.0
2005-02-01 12:10:00,1.55197,1.55199,1.55163,1.55163,194799999.0
2005-02-01 12:11:00,1.55176,1.55192,1.55166,1.5519,425900003.0
2005-02-01 12:12:00,1.55183,1.55203,1.55183,1.55198,401900001.0
2005-02-01 12:13:00,1.55198,1.55211,1.55198,1.55211,59100000.0
2005-02-01 12:14:00,1.55207,1.55213,1.552,1.552,224499999.0
2005-02-01 12:15:00,1.55208,1.55215,1.55194,1.55215,373899999.0
2005-02-01 12:16:00,1.55195,1.5522,1.55195,1.55204,202000000.0
2005-02-01 12:17:00,1.55202,1.55213,1.55191,1.55207,368800000.0
2005-02-01 12:18:00,1.55192,1.5521,1.55186,1.55199,292499999.0
2005-02-01 12:19:00,1.55202,1.55215,1.55202,1.55215,58399998.0
2005-02-01 12:20:00,1.552,1.5521,1.552,1.5521,31599999.0
2005-02-01 12:21:00,1.55209,1.55217,1.55198,1.5521,403300000.0
2005-02-01 12:22:00,1.55205,1.55229,1.55205,1.55225,421399999.0
2005-02-01 12:23:00,1.55207,1.55227,1.55198,1.55217,471000002.0
2005-02-01 12:24:00,1.55205,1.55215,1.55198,1.55199,204699998.0
2005-02-01 12:25:00,1.55205,1.55214,1.55178,1.55182,348700004.0
2005-02-01 12:26:00,1.55194,1.55217,1.55194,1.55203,210800002.0
2005-02-01 12:27:00,1.55218,1.55232,1.552,1.55213,276900000.0
2005-02-01 12:28:00,1.5522,1.55236,1.55204,1.55217,229400000.0
2005-02-01 12:29:00,1.55212,1.55225,1.55183,1.55192,350399999.0
2005-02-01 12:30:00,1.55196,1.55206,1.5518,1.55186,290099999.0
2005-02-01 12:31:00,1.55207,1.55209,1.55181,1.55203,290699996.0
2005-02-01 12:32:00,1.5521,1.55215,1.5518,1.55185,330999997.0
2005-02-01 12:33:00,1.55206,1.55209,1.55197,1.55203,55099999.0
2005-02-01 12:34:00,1.55198,1.55218,1.55198,1.55205,236400001.0
2005-02-01 12:35:00,1.55221,1.5523,1.55177,1.55177,261200000.0
2005-02-01 12:36:00,1.55196,1.55196,1.55159,1.55162,243300001.0
2005-02-01 12:37:00,1.55177,1.55187,1.55168,1.55181,233800000.0
2005-02-01 12:38:00,1.5518,1.552,1.5517,1.55181,390500000.0
2005-02-01 12:39:00,1.55183,1.55206,1.55183,1.55201,311599999.0
2005-02-01 12:40:00,1.55209,1.55222,1.55194,1.5521,252299998.0
2005-02-01 12:41:00,1.55202,1.55213,1.55188,1.5519,191100001.0
2005-02-01 12:42:00,1.55204,1.5522,1.55194,1.55209,171800004.0
2005-02-01 12:43:00,1.55202,1.55218,1.55192,1.55212,315499996.0
2005-02-01 12:44:00,1.5521,1.55218,1.55186,1.55203,405000004.0
2005-02-01 12:45:00,1.5521,1.55215,1.55194,1.552,266400003.0
2005-02-01 12:46:00,1.55211,1.55231,1.55202,1.55216,425700001.0
2005-02-01 12:47:00,1.55219,1.5524,1.55206,1.55222,364200002.0
2005-02-01 12:48:00,1.55212,1.55231,1.55201,1.55218,323500003.0
2005-02-01 12:49:00,1.55222,1.55226,1.552,1.55212,333599996.0
2005-02-01 12:50:00,1.5521,1.55218,1.55187,1.55187,307399998.0
2005-02-01 12:51:00,1.55203,1.55211,1.552,1.55206,324100001.0
2005-02-01 12:52:00,1.55185,1.55209,1.55163,1.55188,299700000.0
2005-02-01 12:53:00,1.55181,1.55195,1.5516,1.55184,348199998.0
2005-02-01 12:54:00,1.55174,1.5519,1.55174,1.55184,249700003.0
2005-02-01 12:55:00,1.55184,1.55192,1.55178,1.55178,67600000.0
2005-02-01 12:56:00,1.55182,1.55191,1.55164,1.55181,391299997.0
2005-02-01 12:57:00,1.55174,1.55195,1.55174,1.55195,308200003.0
2005-02-01 12:58:00,1.5519,1.55201,1.5518,1.55184,225000000.0
2005-02-01 12:59:00,1.55174,1.55199,1.55174,1.55184,174900004.0
2005-02-01 13:00:00,1.55186,1.55186,1.55169,1.55169,260600002.0
2005-02-01 13:01:00,1.55172,1.55195,1.55153,1.55168,376600000.0
2005-02-01 13:02:00,1.55187,1.55191,1.55165,1.55165,188000000.0
2005-02-01 13:03:00,1.55177,1.55188,1.5517,1.55175,261399997.0
2005-02-01 13:04:00,1.55147,1.55163,1.55141,1.55147,168500000.0
2005-02-01 13:05:00,1.55153,1.55169,1.55139,1.5516,415400001.0
2005-02-01 13:06:00,1.55179,1.55179,1.55153,1.55153,58900000.0
2005-02-01 13:07:00,1.55155,1.55169,1.5514,1.5514,282900001.0
2005-02-01 13:08:00,1.55154,1.55169,1.55141,1.55141,266700001.0
2005-02-01 13:09:00,1.55149,1.55157,1.55141,1.55148,67099998.0
2005-02-01 13:10:00,1.55135,1.55158,1.55135,1.55143,136000002.0
2005-02-01 13:11:00,1.55141,1.55141,1.55123,1.55123,63900000.0
2005-02-01 13:12:00,1.55133,1.55137,1.55115,1.5512,274999999.0
2005-02-01 13:13:00,1.55125,1.55125,1.55104,1.55112,289600006.0
2005-02-01 13:14:00,1.55118,1.55118,1.55099,1.55106,270800003.0
2005-02-01 13:15:00,1.55119,1.5513,1.55107,1.55107,339500001.0
2005-02-01 13:16:00,1.55122,1.55135,1.55112,1.55128,210199999.0
2005-02-01 13:17:00,1.55131,1.55147,1.55131,1.55147,110100000.0
2005-02-01 13:18:00,1.55134,1.55158,1.55132,1.55145,384799999.0
2005-02-01 13:19:00,1.55161,1.55161,1.5514,1.55153,232700001.0
2005-02-01 13:20:00,1.55141,1.5515,1.55128,1.55138,176700001.0
2005-02-01 13:21:00,1.55134,1.55142,1.55123,1.55132,167099998.0
2005-02-01 13:22:00,1.55133,1.5514,1.55126,1.55137,275099999.0
2005-02-01 13:23:00,1.5512,1.55148,1.5512,1.55124,319100004.0
2005-02-01 13:24:00,1.55121,1.55143,1.55121,1.55137,363499997.0
2005-02-01 13:25:00,1.55131,1.55145,1.55111,1.55132,403900001.0
2005-02-01 13:26:00,1.55127,1.55144,1.55102,1.55119,212100000.0
2005-02-01 13:27:00,1.55126,1.55143,1.55113,1.55126,248700001.0
2005-02-01 13:28:00,1.55135,1.55145,1.5512,1.55137,225300001.0
2005-02-01 13:29:00,1.55135,1.55145,1.55124,1.55134,157599998.0
2005-02-01 13:30:00,1.55129,1.55142,1.55125,1.55137,335600004.0
2005-02-01 13:31:00,1.55127,1.55139,1.55121,1.55137,383100003.0
2005-02-01 13:32:00,1.55132,1.55148,1.55131,1.5514,276000000.0
2005-02-01 13:33:00,1.55126,1.5514,1.55095,1.55116,233200001.0
2005-02-01 13:34:00,1.55137,1.55145,1.5512,1.5514,200200000.0
2005-02-01 13:35:00,1.5514,1.55145,1.55126,1.55126,261800002.0
2005-02-01 13:36:00,1.55138,1.55145,1.55119,1.55119,203999998.0
2005-02-01 13:37:00,1.55127,1.55141,1.55121,1.55132,313499998.0
2005-02-01 13:38:00,1.5513,1.55142,1.5513,1.55137,335200005.0
2005-02-01 13:39:00,1.55135,1.55135,1.55111,1.55116,267600003.0
2005-02-01 13:40:00,1.55122,1.55135,1.55112,1.55128,325100001.0
2005-02-01 13:41:00,1.55126,1.55126,1.55099,1.55119,262900000.0
2005-02-01 13:42:00,1.5512,1.55135,1.55116,1.55123,84400000.0
2005-02-01 13:43:00,1.55127,1.55135,1.55114,1.55127,198000000.0
2005-02-01 13:44:00,1.55138,1.55138,1.55112,1.5512,232400001.0
2005-02-01 13:45:00,1.5512,1.55137,1.5512,1.55137,96600003.0
2005-02-01 13:46:00,1.55153,1.55153,1.55133,1.55136,265700000.0
2005-02-01 13:47:00,1.55148,1.55148,1.55114,1.55114,294900000.0
2005-02-01 13:48:00,1.55142,1.55151,1.55119,1.55141,233300001.0
2005-02-01 13:49:00,1.55147,1.55153,1.55139,1.55144,377699999.0
2005-02-01 13:50:00,1.55142,1.55151,1.55126,1.55134,269199998.0
2005-02-01 13:51:00,1.55138,1.55155,1.5513,1.55142,244299999.0
2005-02-01 13:52:00,1.55146,1.55146,1.55135,1.55135,80599999.0
2005-02-01 13:53:00,1.55145,1.55145,1.55124,1.55124,246800002.0
2005-02-01 13:54:00,1.55143,1.55143,1.55116,1.5513,291399998.0
2005-02-01 13:55:00,1.55143,1.55153,1.55134,1.55142,342099999.0
2005-02-01 13:56:00,1.5513,1.5514,1.55111,1.55133,306200002.0
2005-02-01 13:57:00,1.55134,1.55146,1.55124,1.55124,325199999.0
2005-02-01 13:58:00,1.55114,1.5513,1.55114,1.5513,81500000.0
2005-02-01 13:59:00,1.55125,1.55135,1.5511,1.55127,269900002.0
2005-02-01 14:00:00,1.55132,1.5514,1.55123,1.55127,315900001.0
2005-02-01 14:01:00,1.55126,1.55139,1.55112,1.55114,377200003.0
2005-02-01 14:02:00,1.55133,1.55144,1.55125,1.55137,407799998.0
2005-02-01 14:03:00,1.55127,1.55152,1.55103,1.55126,190300000.0
2005-02-01 14:04:00,1.55135,1.55144,1.55122,1.55125,289900001.0
2005-02-01 14:05:00,1.55135,1.55141,1.55135,1.55141,87100000.0
2005-02-01 14:06:00,1.55144,1.55153,1.55126,1.55145,271800001.0
2005-02-01 14:07:00,1.5514,1.5514,1.55122,1.55129,370700003.0
2005-02-01 14:08:00,1.55138,1.55145,1.55126,1.55126,301800003.0
2005-02-01 14:09:00,1.55144,1.55155,1.5513,1.5513,213100003.0
2005-02-01 14:10:00,1.55146,1.55158,1.5514,1.55151,346399999.0
2005-02-01 14:11:00,1.55145,1.55157,1.55139,1.5515,315899997.0
2005-02-01 14:12:00,1.55133,1.55153,1.55132,1.5514,262900003.0
2005-02-01 14:13:00,1.55147,1.55153,1.55131,1.5515,283999999.0
2005-02-01 14:14:00,1.55152,1.55152,1.55124,1.55126,297499999.0
2005-02-01 14:15:00,1.55136,1.55148,1.55126,1.55135,300800004.0
2005-02-01 14:16:00,1.5515,1.5515,1.5514,1.5514,63900002.0
2005-02-01 14:17:00,1.55141,1.55161,1.55138,1.55146,307999996.0
2005-02-01 14:18:00,1.55153,1.55161,1.55142,1.55153,286000003.0
2005-02-01 14:19:00,1.55151,1.55159,1.55142,1.55159,359500007.0
2005-02-01 14:20:00,1.55147,1.5516,1.55129,1.55158,664799998.0
2005-02-01 14:21:00,1.55149,1.55159,1.55138,1.55138,304100002.0
2005-02-01 14:22:00,1.55151,1.55162,1.55138,1.55152,358400002.0
2005-02-01 14:23:00,1.55155,1.55155,1.55134,1.55134,436899999.0
2005-02-01 14:24:00,1.55155,1.55164,1.55135,1.55147,278200002.0
2005-02-01 14:25:00,1.5516,1.55165,1.5516,1.55165,80600000.0
2005-02-01 14:26:00,1.55151,1.5517,1.55137,1.55151,219200002.0
2005-02-01 14:27:00,1.55163,1.55189,1.55159,1.55179,420100002.0
2005-02-01 14:28:00,1.5517,1.55175,1.55153,1.55159,424499996.0
2005-02-01 14:29:00,1.5517,1.55175,1.5515,1.55169,378000001.0
2005-02-01 14:30:00,1.55177,1.55179,1.55153,1.55153,350800001.0
2005-02-01 14:31:00,1.55172,1.55178,1.55149,1.55149,181400000.0
2005-02-01 14:32:00,1.55168,1.55178,1.55154,1.55173,319699999.0
2005-02-01 14:33:00,1.55159,1.55172,1.55157,1.55167,287500003.0
2005-02-01 14:34:00,1.55153,1.55165,1.55146,1.5515,107799998.0
2005-02-01 14:35:00,1.55146,1.55164,1.55115,1.55133,381199998.0
2005-02-01 14:36:00,1.55132,1.55157,1.55132,1.5515,206100003.0
2005-02-01 14:37:00,1.55144,1.5515,1.55125,1.55125,348300000.0
2005-02-01 14:38:00,1.55141,1.55151,1.55138,1.55144,214600001.0
2005-02-01 14:39:00,1.5514,1.55145,1.55129,1.5514,306500007.0
2005-02-01 14:40:00,1.5514,1.55157,1.55134,1.55141,402000000.0
2005-02-01 14:41:00,1.55151,1.55151,1.5513,1.5513,171699999.0
2005-02-01 14:42:00,1.55138,1.55145,1.55119,1.55136,444799997.0
2005-02-01 14:43:00,1.55135,1.55149,1.55118,1.5514,432700004.0
2005-02-01 14:44:00,1.55128,1.55145,1.55123,1.55137,123400000.0
2005-02-01 14:45:00,1.55143,1.55158,1.55125,1.55131,263399997.0
2005-02-01 14:46:00,1.55146,1.55157,1.55134,1.55143,286200002.0
2005-02-01 14:47:00,1.5515,1.55155,1.55137,1.55147,148600003.0
2005-02-01 14:48:00,1.55133,1.55153,1.55118,1.55145,211700000.0
2005-02-01 14:49:00,1.55123,1.55136,1.55107,1.55115,221900000.0
2005-02-01 14:50:00,1.55116,1.55123,1.55098,1.55115,310600003.0
2005-02-01 14:51:00,1.55112,1.55127,1.55102,1.55122,239700000.0
2005-02-01 14:52:00,1.55128,1.5513,1.55117,1.55117,222200000.0
2005-02-01 14:53:00,1.55114,1.55131,1.55102,1.55116,190099998.0
2005-02-01 14:54:00,1.55128,1.5514,1.55121,1.55124,194200002.0
2005-02-01 14:55:00,1.5513,1.55147,1.55124,1.55136,265700002.0
2005-02-01 14:56:00,1.55161,1.55161,1.55147,1.55147,146900002.0
2005-02-01 14:57:00,1.55141,1.55152,1.55118,1.55124,235499999.0
2005-02-01 14:58:00,1.5512,1.55136,1.55113,1.55118,191600001.0
2005-02-01 14:59:00,1.55125,1.55131,1.55113,1.55117,213000002.0
2005-02-01 15:00:00,1.55123,1.55134,1.55119,1.55119,414800006.0
2005-02-01 15:01:00,1.55107,1.55127,1.55094,1.55108,525200003.0
2005-02-01 15:02:00,1.55125,1.55127,1.55111,1.55111,174799999.0
2005-02-01 15:03:00,1.5512,1.55125,1.5511,1.5511,246499997.0
2005-02-01 15:04:00,1.55122,1.55128,1.55106,1.55116,183800001.0
2005-02-01 15:05:00,1.55118,1.55127,1.55088,1.55109,213499997.0
2005-02-01 15:06:00,1.55129,1.55132,1.55112,1.55116,278099998.0
2005-02-01 15:07:00,1.55112,1.55137,1.55112,1.5513,184800000.0
2005-02-01 15:08:00,1.5513,1.5513,1.55097,1.55097,125399999.0
2005-02-01 15:09:00,1.55136,1.55136,1.55117,1.55117,44000000.0
2005-02-01 15:10:00,1.55128,1.55141,1.55113,1.55124,145799998.0
2005-02-01 15:11:00,1.55124,1.55143,1.5512,1.55124,309100000.0
2005-02-01 15:12:00,1.55128,1.55137,1.55112,1.55125,303500003.0
2005-02-01 15:13:00,1.5512,1.55135,1.55114,1.5513,183500000.0
2005-02-01 15:14:00,1.5512,1.55136,1.55112,1.55112,333700000.0
2005-02-01 15:15:00,1.55114,1.55128,1.55104,1.55117,576499999.0
2005-02-01 15:16:00,1.55126,1.55131,1.55126,1.55131,55400000.0
2005-02-01 15:17:00,1.55125,1.55131,1.55112,1.55127,348500001.0
2005-02-01 15:18:00,1.55128,1.55132,1.55093,1.55112,313400003.0
2005-02-01 15:19:00,1.55108,1.55122,1.55105,1.55116,365300004.0
2005-02-01 15:20:00,1.55109,1.55124,1.55106,1.55118,302299999.0
2005-02-01 15:21:00,1.55117,1.5513,1.55105,1.55108,198499999.0
2005-02-01 15:22:00,1.55119,1.55119,1.55101,1.55114,137400002.0
2005-02-01 15:23:00,1.55117,1.5513,1.55096,1.55096,152500000.0
2005-02-01 15:24:00,1.55118,1.55119,1.55102,1.55105,130400000.0
2005-02-01 15:25:00,1.5512,1.55124,1.55104,1.55104,257300001.0
2005-02-01 15:26:00,1.55122,1.5514,1.55111,1.55132,249200000.0
2005-02-01 15:27:00,1.55133,1.55133,1.55119,1.55119,139700002.0
2005-02-01 15:28:00,1.55105,1.55121,1.55098,1.55098,367099997.0
2005-02-01 15:29:00,1.55104,1.55112,1.5508,1.55095,356300000.0
2005-02-01 15:30:00,1.55076,1.55093,1.55071,1.55078,213100005.0
2005-02-01 15:31:00,1.55074,1.55093,1.55059,1.55093,351899999.0
2005-02-01 15:32:00,1.55077,1.55089,1.55058,1.55065,287799996.0
2005-02-01 15:33:00,1.55073,1.55092,1.55061,1.55092,384699999.0
2005-02-01 15:34:00,1.55093,1.55093,1.55058,1.55058,162700002.0
2005-02-01 15:35:00,1.55083,1.55083,1.55061,1.55064,262100000.0
2005-02-01 15:36:00,1.55063,1.55083,1.55054,1.55072,226900000.0
2005-02-01 15:37:00,1.55095,1.55095,1.55048,1.55048,290700005.0
2005-02-01 15:38:00,1.55069,1.55082,1.55059,1.55067,173100004.0
2005-02-01 15:39:00,1.55078,1.55092,1.55062,1.55073,185300000.0
2005-02-01 15:40:00,1.55055,1.55089,1.55055,1.55078,451700003.0
2005-02-01 15:41:00,1.55087,1.55099,1.55072,1.55093,201999999.0
2005-02-01 15:42:00,1.55086,1.55106,1.55074,1.55084,373900005.0
2005-02-01 15:43:00,1.55092,1.55102,1.55084,1.55093,240200003.0
2005-02-01 15:44:00,1.5509,1.5511,1.55082,1.5511,299000003.0
2005-02-01 15:45:00,1.55098,1.5511,1.55086,1.55093,323700004.0
2005-02-01 15:46:00,1.55073,1.55102,1.55072,1.55094,325399997.0
2005-02-01 15:47:00,1.55098,1.55098,1.55071,1.55075,221500002.0
2005-02-01 15:48:00,1.55094,1.55094,1.55059,1.55076,294100003.0
2005-02-01 15:49:00,1.5509,1.55095,1.55074,1.55087,243400002.0
2005-02-01 15:50:00,1.55104,1.55106,1.55077,1.55084,304300001.0
2005-02-01 15:51:00,1.55117,1.55128,1.55092,1.55092,221899999.0
2005-02-01 15:52:00,1.5511,1.55111,1.55094,1.55094,253300001.0
2005-02-01 15:53:00,1.55098,1.55108,1.55081,1.55095,220300001.0
2005-02-01 15:54:00,1.55097,1.5511,1.55091,1.55108,320300006.0
2005-02-01 15:55:00,1.55086,1.5511,1.55085,1.55087,365299999.0
2005-02-01 15:56:00,1.5511,1.55114,1.55087,1.55101,383400007.0
2005-02-01 15:57:00,1.55099,1.55109,1.55088,1.55093,249200000.0
2005-02-01 15:58:00,1.55085,1.55118,1.55065,1.55104,293400001.0
2005-02-01 15:59:00,1.55099,1.55111,1.55095,1.55107,332400000.0
2005-02-01 16:00:00,1.55108,1.55151,1.551,1.55131,320800000.0
2005-02-01 16:01:00,1.55152,1.55171,1.55133,1.55143,303500001.0
2005-02-01 16:02:00,1.55153,1.55159,1.55132,1.55143,295000002.0
2005-02-01 16:03:00,1.5514,1.55214,1.55122,1.55203,302500004.0
2005-02-01 16:04:00,1.55173,1.55239,1.55157,1.55221,304399998.0
2005-02-01 16:05:00,1.55238,1.55238,1.55208,1.55216,207299998.0
2005-02-01 16:06:00,1.5523,1.55245,1.55217,1.55229,304500004.0
2005-02-01 16:07:00,1.55237,1.55254,1.55226,1.55233,371299998.0
2005-02-01 16:08:00,1.55257,1.5527,1.55247,1.55255,404299993.0
2005-02-01 16:09:00,1.55271,1.55288,1.55261,1.55273,371599998.0
2005-02-01 16:10:00,1.55292,1.55292,1.55254,1.55264,404200000.0
2005-02-01 16:11:00,1.55272,1.55272,1.55238,1.55238,250900000.0
2005-02-01 16:12:00,1.55251,1.55259,1.55232,1.55239,349700002.0
2005-02-01 16:13:00,1.55216,1.55259,1.55215,1.55259,348300001.0
2005-02-01 16:14:00,1.55269,1.55278,1.55247,1.55267,229800001.0
2005-02-01 16:15:00,1.55267,1.55293,1.55247,1.55264,306999996.0
2005-02-01 16:16:00,1.55257,1.55269,1.55249,1.5526,337500002.0
2005-02-01 16:17:00,1.55261,1.55276,1.5525,1.55266,221399996.0
2005-02-01 16:18:00,1.55252,1.5526,1.55237,1.55254,215600000.0
2005-02-01 16:19:00,1.55244,1.55269,1.55242,1.55253,282100001.0
2005-02-01 16:20:00,1.55239,1.55265,1.55239,1.55265,147400003.0
2005-02-01 16:21:00,1.55245,1.55255,1.55219,1.55235,283400002.0
2005-02-01 16:22:00,1.55216,1.5523,1.55216,1.5523,81800002.0
2005-02-01 16:23:00,1.55223,1.55255,1.5521,1.55236,289800002.0
2005-02-01 16:24:00,1.55235,1.5525,1.55232,1.55242,301999998.0
2005-02-01 16:25:00,1.55238,1.55252,1.55222,1.55245,381200003.0
2005-02-01 16:26:00,1.55239,1.55252,1.55218,1.55239,184200000.0
2005-02-01 16:27:00,1.55237,1.55252,1.55224,1.55229,322100000.0
2005-02-01 16:28:00,1.55234,1.55255,1.55234,1.55244,255900001.0
2005-02-01 16:29:00,1.55262,1.55279,1.55257,1.55273,269200001.0
2005-02-01 16:30:00,1.5525,1.55282,1.5525,1.55267,271600003.0
2005-02-01 16:31:00,1.5525,1.55265,1.55236,1.55262,324799999.0
2005-02-01 16:32:00,1.5525,1.55269,1.55243,1.55256,225000002.0
2005-02-01 16:33:00,1.55264,1.55264,1.55239,1.55261,440899997.0
2005-02-01 16:34:00,1.55248,1.55262,1.55248,1.55262,103799999.0
2005-02-01 16:35:00,1.55258,1.55271,1.55249,1.5526,171800001.0
2005-02-01 16:36:00,1.55256,1.55277,1.55256,1.55273,523700005.0
2005-02-01 16:37:00,1.55264,1.55278,1.55252,1.55252,198000002.0
2005-02-01 16:38:00,1.55262,1.55274,1.55252,1.55268,366100003.0
2005-02-01 16:39:00,1.55265,1.55287,1.55256,1.55256,356599997.0
2005-02-01 16:40:00,1.55297,1.55297,1.5527,1.55286,219900001.0
2005-02-01 16:41:00,1.55309,1.5531,1.55285,1.55285,439100001.0
2005-02-01 16:42:00,1.55298,1.55355,1.55298,1.55337,588500001.0
2005-02-01 16:43:00,1.55349,1.55349,1.55302,1.55321,298400002.0
2005-02-01 16:44:00,1.55344,1.55352,1.55318,1.55352,423100003.0
2005-02-01 16:45:00,1.55352,1.5536,1.55335,1.55341,252000004.0
2005-02-01 16:46:00,1.55369,1.55382,1.55345,1.55347,204499999.0
2005-02-01 16:47:00,1.55342,1.55378,1.55339,1.55376,252500002.0
2005-02-01 16:48:00,1.5537,1.5537,1.55336,1.55336,159100000.0
2005-02-01 16:49:00,1.55344,1.55364,1.55336,1.55339,295200003.0
2005-02-01 16:50:00,1.55351,1.55351,1.55324,1.55334,321099997.0
2005-02-01 16:51:00,1.55336,1.55343,1.55299,1.55299,390500003.0
2005-02-01 16:52:00,1.55328,1.55345,1.55328,1.55332,286600001.0
2005-02-01 16:53:00,1.55352,1.55359,1.55336,1.55337,238600004.0
2005-02-01 16:54:00,1.5532,1.55356,1.5532,1.55339,415900000.0
2005-02-01 16:55:00,1.55335,1.55342,1.55311,1.55327,477699999.0
2005-02-01 16:56:00,1.55342,1.5535,1.55329,1.55335,334800005.0
2005-02-01 16:57:00,1.55334,1.55351,1.5533,1.55337,203199999.0
2005-02-01 16:58:00,1.55328,1.55343,1.5531,1.55318,103800000.0
2005-02-01 16:59:00,1.55336,1.55341,1.55317,1.55333,62300000.0
2005-02-01 17:00:00,1.55343,1.55358,1.55326,1.5533,353299999.0
2005-02-01 17:01:00,1.55341,1.55353,1.55315,1.55335,298499996.0
2005-02-01 17:02:00,1.55326,1.55326,1.55308,1.55314,164300002.0
2005-02-01 17:03:00,1.55331,1.55344,1.55318,1.55322,279099998.0
2005-02-01 17:04:00,1.55332,1.55363,1.55322,1.55343,301599998.0
2005-02-01 17:05:00,1.55364,1.55371,1.55349,1.55349,346700003.0
2005-02-01 17:06:00,1.55348,1.5538,1.55345,1.55361,425399998.0
2005-02-01 17:07:00,1.55376,1.55376,1.55346,1.5535,265499998.0
2005-02-01 17:08:00,1.5537,1.5538,1.55351,1.55363,396899999.0
2005-02-01 17:09:00,1.55362,1.55368,1.55352,1.55359,229900000.0
2005-02-01 17:10:00,1.55361,1.55374,1.55352,1.55352,421600002.0
2005-02-01 17:11:00,1.55382,1.55382,1.55365,1.55365,57499998.0
2005-02-01 17:12:00,1.5538,1.55384,1.55364,1.55373,336200000.0
2005-02-01 17:13:00,1.55372,1.55382,1.5535,1.55368,306800004.0
2005-02-01 17:14:00,1.55374,1.554,1.55363,1.55381,437200002.0
2005-02-01 17:15:00,1.55382,1.554,1.55365,1.5539,383599997.0
2005-02-01 17:16:00,1.55375,1.55397,1.5536,1.5538,433600002.0
2005-02-01 17:17:00,1.5536,1.5539,1.5536,1.55374,402500006.0
2005-02-01 17:18:00,1.55362,1.55373,1.55357,1.55358,200200003.0
2005-02-01 17:19:00,1.55366,1.5538,1.55358,1.5536,137799999.0
2005-02-01 17:20:00,1.55376,1.55387,1.55367,1.55387,304200008.0
2005-02-01 17:21:00,1.5539,1.554,1.55374,1.55388,238800000.0
2005-02-01 17:22:00,1.55385,1.55391,1.55369,1.55369,214900001.0
2005-02-01 17:23:00,1.55371,1.55397,1.55362,1.55382,344200001.0
2005-02-01 17:24:00,1.55388,1.55392,1.55363,1.55367,351499997.0
2005-02-01 17:25:00,1.55369,1.55395,1.55369,1.55393,430799999.0
2005-02-01 17:26:00,1.55399,1.55399,1.55372,1.55372,77500000.0
2005-02-01 17:27:00,1.55383,1.55391,1.55367,1.55382,317100001.0
2005-02-01 17:28:00,1.55372,1.55389,1.55346,1.55375,162100000.0
2005-02-01 17:29:00,1.55368,1.55377,1.55353,1.5537,222300003.0
2005-02-01 17:30:00,1.55355,1.55371,1.55342,1.55363,200500001.0
2005-02-01 17:31:00,1.55372,1.55374,1.55355,1.55355,643700000.0
2005-02-01 17:32:00,1.55373,1.5538,1.55347,1.55375,437700004.0
2005-02-01 17:33:00,1.55372,1.55381,1.55353,1.55364,364900001.0
2005-02-01 17:34:00,1.55364,1.5539,1.55364,1.5539,101600000.0
2005-02-01 17:35:00,1.5539,1.5539,1.55365,1.55365,178900003.0
2005-02-01 17:36:00,1.5535,1.5538,1.5535,1.5538,193000000.0
2005-02-01 17:37:00,1.55375,1.55375,1.55359,1.55363,448100005.0
2005-02-01 17:38:00,1.55373,1.55373,1.55349,1.55362,329299998.0
2005-02-01 17:39:00,1.55365,1.5539,1.55365,1.5539,104000000.0
2005-02-01 17:40:00,1.55374,1.55391,1.5536,1.55381,329000004.0
2005-02-01 17:41:00,1.55375,1.55382,1.55357,1.55369,407199999.0
2005-02-01 17:42:00,1.55373,1.55386,1.55356,1.55371,289599998.0
2005-02-01 17:43:00,1.55352,1.55383,1.5535,1.55377,391399999.0
2005-02-01 17:44:00,1.55372,1.55399,1.55355,1.55377,365300000.0
2005-02-01 17:45:00,1.55377,1.5539,1.55363,1.55376,328499999.0
2005-02-01 17:46:00,1.55373,1.55392,1.55368,1.55382,145399998.0
2005-02-01 17:47:00,1.55375,1.55403,1.55371,1.55371,187499998.0
2005-02-01 17:48:00,1.5537,1.55383,1.55364,1.55366,246700003.0
2005-02-01 17:49:00,1.55359,1.55383,1.5535,1.55378,542800007.0
2005-02-01 17:50:00,1.55378,1.55383,1.5536,1.55375,160800001.0
2005-02-01 17:51:00,1.5538,1.55385,1.55368,1.55378,182600000.0
2005-02-01 17:52:00,1.5538,1.55393,1.55367,1.55393,250499999.0
2005-02-01 17:53:00,1.55387,1.55399,1.55369,1.55369,327300002.0
2005-02-01 17:54:00,1.55397,1.55397,1.55377,1.55379,382799998.0
2005-02-01 17:55:00,1.5539,1.554,1.55374,1.55393,195700002.0
2005-02-01 17:56:00,1.55381,1.55388,1.5537,1.5537,273000000.0
2005-02-01 17:57:00,1.55388,1.55393,1.55375,1.55393,286000004.0
2005-02-01 17:58:00,1.55398,1.55398,1.55379,1.55385,340700001.0
2005-02-01 17:59:00,1.55369,1.55394,1.55366,1.55372,335600005.0
2005-02-01 18:00:00,1.55397,1.55416,1.55391,1.55397,276800003.0
2005-02-01 18:01:00,1.5539,1.5539,1.5539,1.5539,1778499995.0
2005-02-01 18:02:00,1.5539,1.5539,1.5539,1.5539,1778499995.0
2005-02-01 18:03:00,1.5537,1.5539,1.5537,1.5539,1778499995.0
2005-02-01 18:04:00,1.5537,1.5539,1.5537,1.5537,1778499995.0
2005-02-01 18:05:00,1.5539,1.5539,1.5537,1.5537,1778499995.0
2005-02-01 18:06:00,1.5539,1.5539,1.5537,1.5537,1778499995.0
2005-02-01 18:07:00,1.5539,1.5539,1.5537,1.5539,1778499995.0
2005-02-01 18:08:00,1.5537,1.5539,1.5537,1.5539,1778499995.0
2005-02-01 18:09:00,1.55413,1.55419,1.55392,1.55395,1778499995.0
2005-02-01 18:10:00,1.5539,1.5539,1.5537,1.5537,1685500010.0
2005-02-01 18:11:00,1.554,1.55423,1.55387,1.55418,1685500010.0
2005-02-01 18:12:00,1.5541,1.5542,1.55385,1.55393,1944300004.0
2005-02-01 18:13:00,1.55403,1.55409,1.55372,1.55372,1580400010.0
2005-02-01 18:14:00,1.5541,1.5543,1.5539,1.5543,985099995.0
2005-02-01 18:15:00,1.5537,1.55396,1.55364,1.55396,985099995.0
2005-02-01 18:16:00,1.5543,1.5543,1.5543,1.5543,1756700002.0
2005-02-01 18:17:00,1.55388,1.55395,1.55365,1.5539,1756700002.0
2005-02-01 18:18:00,1.5537,1.5539,1.55359,1.55372,900500013.0
2005-02-01 18:19:00,1.55367,1.55367,1.55313,1.55331,1800800006.0
2005-02-01 18:20:00,1.5547,1.5547,1.5545,1.5545,726299996.0
2005-02-01 18:21:00,1.55381,1.55399,1.55372,1.55385,726299996.0
2005-02-01 18:22:00,1.55372,1.55394,1.55372,1.55392,683500002.0
2005-02-01 18:23:00,1.5543,1.5543,1.5541,1.5541,1336399995.0
2005-02-01 18:24:00,1.5543,1.5545,1.5539,1.5539,1336399995.0
2005-02-01 18:25:00,1.5539,1.5541,1.5539,1.5539,1336399995.0
2005-02-01 18:26:00,1.5539,1.5543,1.5539,1.5541,1336399995.0
2005-02-01 18:27:00,1.55395,1.55416,1.55388,1.55403,1336399995.0
2005-02-01 18:28:00,1.55405,1.55418,1.55397,1.5541,2076500008.0
2005-02-01 18:29:00,1.55401,1.5542,1.55396,1.5541,1608799994.0
2005-02-01 18:30:00,1.55408,1.55417,1.55396,1.55398,1223400007.0
2005-02-01 18:31:00,1.5539,1.55411,1.55366,1.55398,1102599997.0
2005-02-01 18:32:00,1.55415,1.55415,1.55387,1.55389,962599997.0
2005-02-01 18:33:00,1.55409,1.55422,1.55397,1.55406,1873700011.0
2005-02-01 18:34:00,1.5543,1.5545,1.5543,1.5543,1959899997.0
2005-02-01 18:35:00,1.55414,1.55426,1.5541,1.55417,1959899997.0
2005-02-01 18:36:00,1.55415,1.55427,1.554,1.55405,1555000001.0
2005-02-01 18:37:00,1.55407,1.55415,1.55391,1.5541,1978699994.0
2005-02-01 18:38:00,1.55416,1.55423,1.55388,1.55397,1297300003.0
2005-02-01 18:39:00,1.5542,1.5542,1.55391,1.55392,1651800003.0
2005-02-01 18:40:00,1.5539,1.5539,1.5537,1.5539,1177800002.0
2005-02-01 18:41:00,1.55392,1.55411,1.55378,1.5539,1177800002.0
2005-02-01 18:42:00,1.55402,1.55402,1.55369,1.55369,1248000001.0
2005-02-01 18:43:00,1.55387,1.55392,1.55377,1.55385,443200005.0
2005-02-01 18:44:00,1.55386,1.5539,1.55359,1.55375,894700007.0
2005-02-01 18:45:00,1.55375,1.55384,1.55353,1.55366,525500000.0
2005-02-01 18:46:00,1.55382,1.55382,1.55362,1.55362,321600001.0
2005-02-01 18:47:00,1.55368,1.55384,1.55366,1.5538,289300001.0
2005-02-01 18:48:00,1.55379,1.55382,1.55362,1.55369,1256500005.0
2005-02-01 18:49:00,1.55368,1.55383,1.55338,1.55353,350200002.0
2005-02-01 18:50:00,1.55375,1.55375,1.55347,1.55347,798000001.0
2005-02-01 18:51:00,1.55358,1.55361,1.55317,1.55317,1091900008.0
2005-02-01 18:52:00,1.55325,1.55345,1.55318,1.55337,1655600018.0
2005-02-01 18:53:00,1.5534,1.55351,1.55329,1.55335,1065199997.0
2005-02-01 18:54:00,1.55324,1.5535,1.55324,1.55335,633700004.0
2005-02-01 18:55:00,1.55347,1.55348,1.55326,1.55326,1495599995.0
2005-02-01 18:56:00,1.55335,1.55342,1.5532,1.55342,1102700007.0
2005-02-01 18:57:00,1.55345,1.55347,1.5533,1.55335,653200001.0
2005-02-01 18:58:00,1.55343,1.55356,1.55325,1.55333,1247499996.0
2005-02-01 18:59:00,1.55342,1.55355,1.55332,1.55349,1611500013.0
2005-02-01 19:00:00,1.55347,1.5537,1.55336,1.55361,482300003.0
2005-02-01 19:01:00,1.55364,1.55379,1.55346,1.55363,276700000.0
2005-02-01 19:02:00,1.55373,1.55379,1.55355,1.55363,771300002.0
2005-02-01 19:03:00,1.55364,1.55377,1.55352,1.5536,559400001.0
2005-02-01 19:04:00,1.55365,1.55365,1.55346,1.55348,277800000.0
2005-02-01 19:05:00,1.55366,1.55373,1.55347,1.5536,751400000.0
2005-02-01 19:06:00,1.5539,1.5545,1.5539,1.5545,841800000.0
2005-02-01 19:07:00,1.55344,1.55367,1.55334,1.55348,841800000.0
2005-02-01 19:08:00,1.55356,1.55374,1.55349,1.55367,1697200007.0
2005-02-01 19:09:00,1.55372,1.55389,1.55359,1.55359,1340400004.0
2005-02-01 19:10:00,1.55365,1.55383,1.5535,1.55372,1151800000.0
2005-02-01 19:11:00,1.55375,1.55375,1.55356,1.55358,1163299994.0
2005-02-01 19:12:00,1.55375,1.55384,1.5535,1.55361,957600003.0
2005-02-01 19:13:00,1.55374,1.554,1.55367,1.55393,474499999.0
2005-02-01 19:14:00,1.55378,1.55419,1.55377,1.55392,329300009.0
2005-02-01 19:15:00,1.55415,1.55428,1.55392,1.55407,1107600003.0
2005-02-01 19:16:00,1.55432,1.55432,1.55391,1.55391,723100000.0
2005-02-01 19:17:00,1.55437,1.5544,1.55416,1.55416,822999997.0
2005-02-01 19:18:00,1.55439,1.55453,1.5542,1.55432,695700003.0
2005-02-01 19:19:00,1.55436,1.55454,1.55431,1.55444,928600001.0
2005-02-01 19:20:00,1.55445,1.55453,1.55413,1.55431,929199999.0
2005-02-01 19:21:00,1.55422,1.55448,1.55418,1.55425,961299999.0
2005-02-01 19:22:00,1.55426,1.55438,1.55417,1.55424,69900000.0
2005-02-01 19:23:00,1.55403,1.55425,1.55389,1.554,659099994.0
2005-02-01 19:24:00,1.55402,1.5542,1.55344,1.55344,540900001.0
2005-02-01 19:25:00,1.55381,1.55397,1.55367,1.55374,889100000.0
2005-02-01 19:26:00,1.55389,1.554,1.55371,1.55391,977500004.0
2005-02-01 19:27:00,1.55379,1.55404,1.55334,1.55383,1242900001.0
2005-02-01 19:28:00,1.55383,1.55412,1.55369,1.55393,365199999.0
2005-02-01 19:29:00,1.55402,1.55416,1.55369,1.55369,719400002.0
2005-02-01 19:30:00,1.5537,1.5537,1.5536,1.5537,1725400008.0
2005-02-01 19:31:00,1.5537,1.55382,1.55352,1.5537,1725400008.0
2005-02-01 19:32:00,1.55375,1.55376,1.55356,1.55356,929600003.0
2005-02-01 19:33:00,1.55372,1.55396,1.55363,1.55394,728400003.0
2005-02-01 19:34:00,1.55393,1.55419,1.55382,1.55409,1531300009.0
2005-02-01 19:35:00,1.55397,1.55415,1.5538,1.55415,1053100001.0
2005-02-01 19:36:00,1.55416,1.55431,1.55389,1.55403,944800000.0
2005-02-01 19:37:00,1.55422,1.55438,1.55422,1.55435,445600003.0
2005-02-01 19:38:00,1.55416,1.5543,1.55346,1.55379,746900003.0
2005-02-01 19:39:00,1.55385,1.55407,1.55376,1.55377,1151699995.0
2005-02-01 19:40:00,1.55397,1.55397,1.55347,1.55366,612899995.0
2005-02-01 19:41:00,1.55382,1.55389,1.55372,1.55378,630400006.0
2005-02-01 19:42:00,1.5539,1.55399,1.5538,1.55382,593299998.0
2005-02-01 19:43:00,1.55382,1.55382,1.55349,1.55357,381400001.0
2005-02-01 19:44:00,1.55372,1.5538,1.55337,1.55345,740399996.0
2005-02-01 19:45:00,1.55347,1.55374,1.55347,1.55353,177800001.0
2005-02-01 19:46:00,1.55346,1.55355,1.55327,1.5534,751100001.0
2005-02-01 19:47:00,1.55331,1.55359,1.55331,1.55353,309500002.0
2005-02-01 19:48:00,1.55354,1.55362,1.55353,1.55357,712000009.0
2005-02-01 19:49:00,1.55352,1.55352,1.55319,1.55337,1108200008.0
2005-02-01 19:50:00,1.55338,1.5535,1.55323,1.55338,292300004.0
2005-02-01 19:51:00,1.55341,1.55362,1.55341,1.55355,622899999.0
2005-02-01 19:52:00,1.5536,1.55363,1.55344,1.55353,370400002.0
2005-02-01 19:53:00,1.55355,1.5536,1.55331,1.55331,532199996.0
2005-02-01 19:54:00,1.55344,1.55389,1.55344,1.55365,481000007.0
2005-02-01 19:55:00,1.5538,1.5538,1.55338,1.55338,457299998.0
2005-02-01 19:56:00,1.55369,1.55385,1.55342,1.55354,1151100005.0
2005-02-01 19:57:00,1.55377,1.55377,1.55336,1.55336,1468000000.0
2005-02-01 19:58:00,1.55345,1.55356,1.55323,1.55323,1591599998.0
2005-02-01 19:59:00,1.55331,1.55348,1.55328,1.5533,1269500000.0
2005-02-01 20:00:00,1.55342,1.55342,1.55316,1.55316,729900005.0
2005-02-01 20:01:00,1.5533,1.55355,1.55323,1.55332,563800003.0
2005-02-01 20:02:00,1.55345,1.55368,1.55338,1.55351,199500000.0
2005-02-01 20:03:00,1.5536,1.55402,1.55348,1.55387,273100000.0
2005-02-01 20:04:00,1.55376,1.55397,1.55362,1.55397,220100000.0
2005-02-01 20:05:00,1.55353,1.55388,1.5535,1.55375,354799997.0
2005-02-01 20:06:00,1.55405,1.55417,1.55394,1.55394,296100000.0
2005-02-01 20:07:00,1.55407,1.55407,1.55375,1.5538,157700000.0
2005-02-01 20:08:00,1.55387,1.55427,1.55387,1.55393,1290200007.0
2005-02-01 20:09:00,1.55395,1.55408,1.55382,1.55389,354100000.0
2005-02-01 20:10:00,1.55398,1.55398,1.55379,1.55379,263999999.0
2005-02-01 20:11:00,1.55386,1.55398,1.55383,1.55392,730200008.0
2005-02-01 20:12:00,1.55377,1.55393,1.55377,1.5539,205300001.0
2005-02-01 20:13:00,1.55381,1.5541,1.55381,1.554,1805700013.0
2005-02-01 20:14:00,1.55419,1.55425,1.55402,1.55404,607000000.0
2005-02-01 20:15:00,1.55401,1.5542,1.55401,1.55416,959199999.0
2005-02-01 20:16:00,1.55413,1.55421,1.55395,1.55403,1594700014.0
2005-02-01 20:17:00,1.554,1.55411,1.55395,1.55411,417800000.0
2005-02-01 20:18:00,1.55422,1.55422,1.55401,1.55401,435999998.0
2005-02-01 20:21:00,1.55397,1.55405,1.55383,1.55397,712400003.0
2005-02-01 20:22:00,1.55391,1.55408,1.55391,1.55405,576699996.0
2005-02-01 20:23:00,1.55378,1.55407,1.55373,1.5539,1405100001.0
2005-02-01 20:24:00,1.55394,1.55401,1.55382,1.55399,480799995.0
2005-02-01 20:25:00,1.55399,1.55409,1.55383,1.55396,972800005.0
2005-02-01 20:26:00,1.55401,1.55412,1.55399,1.55404,356700000.0
2005-02-01 20:27:00,1.554,1.554,1.55358,1.55358,493100000.0
2005-02-01 20:29:00,1.55344,1.55359,1.55313,1.55325,1586099998.0
2005-02-01 20:30:00,1.5539,1.5539,1.5539,1.5539,683900000.0
2005-02-01 20:31:00,1.5537,1.5537,1.5537,1.5537,683900000.0
2005-02-01 20:33:00,1.55328,1.55363,1.55322,1.55335,683900000.0
2005-02-01 20:34:00,1.55345,1.55353,1.55327,1.5533,374199999.0
2005-02-01 20:35:00,1.55351,1.55372,1.55335,1.55345,604499997.0
2005-02-01 20:36:00,1.55354,1.55366,1.5534,1.55344,526100003.0
2005-02-01 20:37:00,1.55353,1.5536,1.55299,1.55299,1030900003.0
2005-02-01 20:38:00,1.55313,1.55313,1.55279,1.55279,1973900008.0
2005-02-01 20:39:00,1.55268,1.55289,1.55252,1.55267,1023400002.0
2005-02-01 20:40:00,1.55285,1.55285,1.55249,1.55249,1221100007.0
2005-02-01 20:41:00,1.55264,1.55267,1.55232,1.55236,540999993.0
2005-02-01 20:42:00,1.55253,1.55266,1.55233,1.55233,273100004.0
2005-02-01 20:43:00,1.55283,1.553,1.55266,1.55266,802900003.0
2005-02-01 20:44:00,1.55263,1.55291,1.55258,1.55282,1449199994.0
2005-02-01 20:45:00,1.55291,1.55291,1.55266,1.55273,905000000.0
2005-02-01 20:46:00,1.55307,1.55307,1.55279,1.55297,391000002.0
2005-02-01 20:47:00,1.55297,1.55297,1.55265,1.55272,672400009.0
2005-02-01 20:48:00,1.55267,1.55304,1.55267,1.55289,1388099996.0
2005-02-01 20:49:00,1.55281,1.5531,1.55281,1.55303,926300001.0
2005-02-01 20:51:00,1.55294,1.55308,1.55286,1.55292,271600003.0
2005-02-01 20:52:00,1.55305,1.55315,1.55294,1.55306,1405900010.0
2005-02-01 20:53:00,1.55308,1.55312,1.55292,1.55292,1740500003.0
2005-02-01 20:54:00,1.55288,1.55308,1.55287,1.55294,760800004.0
2005-02-01 20:55:00,1.55304,1.55325,1.55295,1.55325,776500001.0
2005-02-01 20:56:00,1.553,1.553,1.553,1.553,1357900006.0
2005-02-01 20:57:00,1.553,1.553,1.5524,1.5526,1357900006.0
2005-02-01 20:58:00,1.553,1.553,1.5526,1.5528,1357900006.0
2005-02-01 20:59:00,1.553,1.5535,1.5528,1.553,1357900006.0
2005-02-01 21:00:00,1.5532,1.5532,1.553,1.5532,1357900006.0
2005-02-01 21:01:00,1.553,1.5532,1.553,1.5532,1357900006.0
2005-02-01 21:02:00,1.55357,1.55357,1.55326,1.55338,1357900006.0
2005-02-01 21:03:00,1.55348,1.55362,1.5534,1.55352,1310900000.0
2005-02-01 21:04:00,1.55331,1.55345,1.55319,1.55334,151400000.0
2005-02-01 21:05:00,1.55326,1.5535,1.55298,1.55348,933300003.0
2005-02-01 21:06:00,1.55332,1.55361,1.5533,1.5535,594100007.0
2005-02-01 21:07:00,1.5534,1.5535,1.55336,1.5535,349200002.0
2005-02-01 21:08:00,1.55335,1.55353,1.5533,1.55353,269000000.0
2005-02-01 21:09:00,1.55334,1.55344,1.55319,1.55329,382399997.0
2005-02-01 21:10:00,1.55337,1.55354,1.55335,1.55346,923400000.0
2005-02-01 21:11:00,1.55313,1.55343,1.55273,1.55343,700799997.0
2005-02-01 21:12:00,1.5535,1.55357,1.55341,1.55355,169499998.0
2005-02-01 21:13:00,1.55332,1.55344,1.55319,1.55342,743200000.0
2005-02-01 21:14:00,1.55346,1.55352,1.55335,1.55343,810899999.0
2005-02-01 21:15:00,1.55343,1.55358,1.55317,1.55317,669499997.0
2005-02-01 21:16:00,1.55322,1.55355,1.55322,1.5535,599899993.0
2005-02-01 21:17:00,1.5535,1.55355,1.55338,1.55348,1226900006.0
2005-02-01 21:18:00,1.55355,1.55355,1.55326,1.55326,625400003.0
2005-02-01 21:19:00,1.5535,1.5535,1.55326,1.55329,692800005.0
2005-02-01 21:20:00,1.5526,1.5526,1.5526,1.5526,1775000010.0
2005-02-01 21:21:00,1.5528,1.5528,1.5528,1.5528,1775000010.0
2005-02-01 21:22:00,1.55333,1.55357,1.55333,1.55355,1775000010.0
2005-02-01 21:23:00,1.55347,1.55347,1.55304,1.55309,1426600005.0
2005-02-01 21:24:00,1.55327,1.55351,1.55327,1.55339,412200001.0
2005-02-01 21:25:00,1.5536,1.55363,1.5532,1.55346,1094500002.0
2005-02-01 21:26:00,1.5536,1.55369,1.55329,1.55346,459700004.0
2005-02-01 21:27:00,1.55376,1.55383,1.55364,1.55383,438800002.0
2005-02-01 21:28:00,1.55364,1.55376,1.55356,1.55374,618199997.0
2005-02-01 21:29:00,1.55372,1.55395,1.5537,1.55395,499100007.0
2005-02-01 21:30:00,1.55363,1.5538,1.55332,1.55332,473499999.0
2005-02-01 21:31:00,1.5534,1.55358,1.55326,1.55339,481600005.0
2005-02-01 21:32:00,1.55357,1.55361,1.55323,1.55323,1957700002.0
2005-02-01 21:33:00,1.55328,1.55328,1.55298,1.55304,266899996.0
2005-02-01 21:34:00,1.55323,1.55347,1.55316,1.55331,1278099992.0
2005-02-01 21:35:00,1.5535,1.55355,1.55339,1.5534,1066000003.0
2005-02-01 21:36:00,1.55349,1.55355,1.55337,1.5535,305999998.0
2005-02-01 21:37:00,1.55357,1.55357,1.55336,1.55336,353200003.0
2005-02-01 21:38:00,1.5534,1.55361,1.5534,1.55357,380699997.0
2005-02-01 21:39:00,1.55344,1.55361,1.55344,1.55357,252300003.0
2005-02-01 21:40:00,1.55314,1.55356,1.55293,1.55354,564800005.0
2005-02-01 21:41:00,1.55336,1.55354,1.55328,1.55343,671800003.0
2005-02-01 21:42:00,1.55357,1.55357,1.55335,1.5534,481099996.0
2005-02-01 21:43:00,1.55349,1.55366,1.55344,1.55355,1097400002.0
2005-02-01 21:44:00,1.55364,1.55366,1.55335,1.5534,1541600007.0
2005-02-01 21:45:00,1.55347,1.55362,1.55328,1.55328,579600004.0
2005-02-01 21:46:00,1.55336,1.55345,1.55319,1.55319,1291099999.0
2005-02-01 21:47:00,1.55339,1.55344,1.55318,1.55322,1209100002.0
2005-02-01 21:48:00,1.55316,1.55337,1.55316,1.55335,582499999.0
2005-02-01 21:49:00,1.55334,1.5534,1.55314,1.55315,1204100010.0
2005-02-01 21:50:00,1.5532,1.55338,1.55314,1.55338,200900003.0
2005-02-01 21:51:00,1.55338,1.55338,1.55307,1.55307,519800003.0
2005-02-01 21:52:00,1.55321,1.5533,1.55293,1.55293,1341999998.0
2005-02-01 21:53:00,1.55315,1.55315,1.55292,1.55292,424800004.0
2005-02-01 21:54:00,1.553,1.55305,1.55289,1.553,305499998.0
2005-02-01 21:55:00,1.55302,1.55311,1.55285,1.55292,520600002.0
2005-02-01 21:56:00,1.55306,1.55314,1.55291,1.55291,548699997.0
2005-02-01 21:57:00,1.55293,1.55306,1.55253,1.55253,502600002.0
2005-02-01 21:58:00,1.55267,1.55279,1.55246,1.55271,788800007.0
2005-02-01 21:59:00,1.55276,1.55318,1.55259,1.55291,1222400006.0
2005-02-01 22:00:00,1.5529,1.55315,1.55283,1.55295,657599998.0
2005-02-01 22:01:00,1.55304,1.55313,1.55303,1.55313,311800002.0
2005-02-01 22:02:00,1.55307,1.55317,1.55291,1.55305,1298400003.0
2005-02-01 22:03:00,1.55308,1.55317,1.55294,1.55317,378000001.0
2005-02-01 22:04:00,1.55317,1.55323,1.55306,1.55313,675099999.0
2005-02-01 22:05:00,1.55313,1.55317,1.55299,1.55315,535900001.0
2005-02-01 22:06:00,1.55314,1.55314,1.55292,1.55306,415099999.0
2005-02-01 22:07:00,1.55278,1.55303,1.55268,1.55303,209400002.0
2005-02-01 22:08:00,1.55292,1.55308,1.5529,1.55308,449600003.0
2005-02-01 22:09:00,1.55303,1.55318,1.55297,1.55313,386699999.0
2005-02-01 22:10:00,1.55316,1.55324,1.55297,1.55308,250500009.0
2005-02-01 22:11:00,1.55312,1.5532,1.55306,1.5532,254100001.0
2005-02-01 22:12:00,1.55318,1.55325,1.55309,1.5531,611199999.0
2005-02-01 22:13:00,1.55301,1.55315,1.55292,1.55306,214300001.0
2005-02-01 22:14:00,1.55305,1.55305,1.55268,1.55268,200699998.0
2005-02-01 22:15:00,1.55255,1.55279,1.5524,1.55253,1053300006.0
2005-02-01 22:16:00,1.55249,1.55262,1.55236,1.55245,174900002.0
2005-02-01 22:17:00,1.55267,1.55273,1.5526,1.5526,162500002.0
2005-02-01 22:18:00,1.55244,1.55266,1.55244,1.55257,211400001.0
2005-02-01 22:19:00,1.55255,1.5526,1.55233,1.55247,421100004.0
2005-02-01 22:20:00,1.55255,1.5526,1.55238,1.55248,299899999.0
2005-02-01 22:21:00,1.5525,1.55265,1.55248,1.5526,286999999.0
2005-02-01 22:22:00,1.5526,1.55267,1.55247,1.55251,962300000.0
2005-02-01 22:23:00,1.55265,1.55265,1.55246,1.55246,211600000.0
2005-02-01 22:24:00,1.5524,1.5526,1.55237,1.55253,266499998.0
2005-02-01 22:25:00,1.5525,1.55264,1.55233,1.55253,676299997.0
2005-02-01 22:26:00,1.5523,1.5526,1.5523,1.55255,778999999.0
2005-02-01 22:27:00,1.55255,1.5526,1.55223,1.55223,380800000.0
2005-02-01 22:28:00,1.55252,1.55259,1.5523,1.55236,800200000.0
2005-02-01 22:29:00,1.55255,1.55267,1.55243,1.55251,944899997.0
2005-02-01 22:30:00,1.55239,1.55273,1.55229,1.55258,1066300002.0
2005-02-01 22:31:00,1.55241,1.55263,1.55231,1.55263,219800000.0
2005-02-01 22:32:00,1.55265,1.55265,1.5525,1.5525,253300000.0
2005-02-01 22:33:00,1.5525,1.5527,1.55245,1.55267,199699998.0
2005-02-01 22:34:00,1.55265,1.55265,1.55248,1.5525,335999998.0
2005-02-01 22:35:00,1.55262,1.55262,1.55243,1.55243,177800001.0
2005-02-01 22:36:00,1.55245,1.55269,1.55245,1.55261,716200006.0
2005-02-01 22:37:00,1.55266,1.55269,1.55249,1.55254,474200005.0
2005-02-01 22:38:00,1.55235,1.55253,1.55224,1.55247,302000002.0
2005-02-01 22:39:00,1.55249,1.55253,1.55222,1.55233,827000003.0
2005-02-01 22:40:00,1.55255,1.5526,1.55227,1.55227,754500000.0
2005-02-01 22:41:00,1.55255,1.55265,1.55238,1.55249,719199996.0
2005-02-01 22:42:00,1.55255,1.55265,1.55239,1.55248,551900002.0
2005-02-01 22:43:00,1.55239,1.55267,1.55225,1.55262,1335900004.0
2005-02-01 22:44:00,1.55249,1.55262,1.55231,1.5526,372399995.0
2005-02-01 22:45:00,1.55242,1.55257,1.55227,1.55247,170700001.0
2005-02-01 22:46:00,1.55253,1.55253,1.55227,1.55228,357800002.0
2005-02-01 22:47:00,1.55236,1.55253,1.5523,1.55246,224399998.0
2005-02-01 22:48:00,1.55225,1.55259,1.55218,1.55218,260799999.0
2005-02-01 22:49:00,1.55243,1.55261,1.55217,1.55227,799800005.0
2005-02-01 22:50:00,1.55243,1.55254,1.55225,1.55254,120500000.0
2005-02-01 22:51:00,1.55241,1.55243,1.5522,1.55238,476799998.0
2005-02-01 22:52:00,1.55232,1.55232,1.55194,1.55207,505700002.0
2005-02-01 22:53:00,1.55242,1.55243,1.55229,1.55233,288600002.0
2005-02-01 22:54:00,1.5523,1.55244,1.55209,1.55225,592400005.0
2005-02-01 22:55:00,1.55228,1.55228,1.5521,1.5521,335400003.0
2005-02-01 22:56:00,1.55228,1.5524,1.55222,1.55223,285900001.0
2005-02-01 22:57:00,1.55223,1.55248,1.55223,1.55238,394599999.0
2005-02-01 22:58:00,1.55222,1.5525,1.55222,1.55238,300800002.0
2005-02-01 22:59:00,1.55207,1.55235,1.55189,1.5522,437199997.0
2005-02-01 23:00:00,1.55206,1.55248,1.55192,1.55221,112500000.0
2005-02-01 23:01:00,1.55241,1.5525,1.55224,1.55237,246099997.0
2005-02-01 23:02:00,1.55249,1.55253,1.55236,1.55243,186800000.0
2005-02-01 23:03:00,1.55237,1.55244,1.55218,1.55237,241300000.0
2005-02-01 23:04:00,1.55232,1.55238,1.55214,1.55223,133899999.0
2005-02-01 23:05:00,1.55224,1.55233,1.55207,1.55207,262899999.0
2005-02-01 23:06:00,1.55218,1.55233,1.55212,1.55218,404600005.0
2005-02-01 23:07:00,1.55229,1.55248,1.55219,1.55227,216299998.0
2005-02-01 23:08:00,1.5524,1.5524,1.55217,1.55228,218700002.0
2005-02-01 23:09:00,1.55233,1.5526,1.55233,1.55255,283900003.0
2005-02-01 23:10:00,1.55264,1.55276,1.55247,1.55256,432400002.0
2005-02-01 23:11:00,1.55276,1.55305,1.55276,1.55305,190000000.0
2005-02-01 23:12:00,1.55293,1.55293,1.55235,1.55235,263099999.0
2005-02-01 23:13:00,1.55255,1.5529,1.55243,1.55273,290199997.0
2005-02-01 23:14:00,1.55283,1.55314,1.5527,1.55293,220599997.0
2005-02-01 23:15:00,1.55315,1.55327,1.5528,1.55293,362200000.0
2005-02-01 23:16:00,1.55291,1.55291,1.55268,1.55275,461800004.0
2005-02-01 23:17:00,1.55278,1.55285,1.55262,1.55282,465900005.0
2005-02-01 23:18:00,1.5527,1.55288,1.55267,1.55285,249600001.0
2005-02-01 23:19:00,1.55282,1.55282,1.55258,1.55258,63099998.0
2005-02-01 23:20:00,1.55262,1.55281,1.55262,1.55281,45600000.0
2005-02-01 23:21:00,1.5528,1.55284,1.55268,1.55271,166500002.0
2005-02-01 23:22:00,1.5527,1.5528,1.5527,1.5528,45600000.0
2005-02-01 23:23:00,1.5526,1.55286,1.55247,1.5525,370500003.0
2005-02-01 23:24:00,1.55283,1.55292,1.5527,1.55276,283500005.0
2005-02-01 23:25:00,1.55288,1.55288,1.55269,1.55269,93699999.0
2005-02-01 23:26:00,1.55295,1.55295,1.5529,1.5529,103000001.0
2005-02-01 23:27:00,1.55295,1.55295,1.5529,1.5529,143300002.0
2005-02-01 23:28:00,1.55293,1.55297,1.55281,1.55281,314399999.0
2005-02-01 23:29:00,1.5528,1.55295,1.5528,1.55294,213300000.0
2005-02-01 23:30:00,1.55295,1.55295,1.5527,1.5527,270200000.0
2005-02-01 23:31:00,1.55284,1.55301,1.55284,1.55296,232399999.0
2005-02-01 23:32:00,1.55267,1.55289,1.55255,1.55265,171900001.0
2005-02-01 23:33:00,1.5528,1.55287,1.5527,1.55273,257200003.0
2005-02-01 23:34:00,1.55286,1.55293,1.55276,1.55287,169400000.0
2005-02-01 23:35:00,1.55287,1.55287,1.55274,1.55274,61600001.0
2005-02-01 23:36:00,1.55288,1.55309,1.55284,1.55298,251000001.0
2005-02-01 23:37:00,1.55297,1.55297,1.55285,1.55285,92700002.0
2005-02-01 23:38:00,1.553,1.553,1.5528,1.55293,165300000.0
2005-02-01 23:39:00,1.55293,1.55301,1.55287,1.55294,115000000.0
2005-02-01 23:40:00,1.55276,1.55295,1.55264,1.5528,289600002.0
2005-02-01 23:41:00,1.55297,1.55302,1.55284,1.55284,298600001.0
2005-02-01 23:42:00,1.55305,1.55315,1.55289,1.55289,351799996.0
2005-02-01 23:43:00,1.55289,1.55299,1.55286,1.55293,82099999.0
2005-02-01 23:44:00,1.55274,1.55308,1.55274,1.55305,299599999.0
2005-02-01 23:45:00,1.55307,1.55322,1.55297,1.55319,234500003.0
2005-02-01 23:46:00,1.55317,1.55331,1.55311,1.55323,259500001.0
2005-02-01 23:47:00,1.55312,1.55332,1.55312,1.55322,205999999.0
2005-02-01 23:48:00,1.5532,1.5532,1.55305,1.55305,84700000.0
2005-02-01 23:49:00,1.55327,1.55327,1.55295,1.55303,108700000.0
2005-02-01 23:50:00,1.5531,1.55325,1.5531,1.55325,104400001.0
2005-02-01 23:51:00,1.5532,1.55325,1.55311,1.55312,197399997.0
2005-02-01 23:52:00,1.55304,1.55326,1.55301,1.55324,344899999.0
2005-02-01 23:53:00,1.55302,1.55331,1.55259,1.55287,276100003.0
2005-02-01 23:54:00,1.55314,1.55331,1.55297,1.55317,241199998.0
2005-02-01 23:55:00,1.55313,1.5533,1.55308,1.5533,311099999.0
2005-02-01 23:56:00,1.55314,1.55327,1.55314,1.55327,38299999.0
2005-02-01 23:57:00,1.55333,1.55333,1.55302,1.55302,143900000.0
2005-02-01 23:58:00,1.55319,1.55326,1.55307,1.55313,40199998.0
2005-02-01 23:59:00,1.55326,1.55329,1.55317,1.55323,68800002.0
2005-02-02 00:00:00,1.55325,1.55325,1.5532,1.5532,72700001.0
2005-02-02 00:01:00,1.55294,1.55341,1.55294,1.55341,129900002.0
2005-02-02 00:02:00,1.55315,1.55338,1.55303,1.5532,436700003.0
2005-02-02 00:03:00,1.55289,1.55335,1.55283,1.55335,385599994.0
2005-02-02 00:04:00,1.553,1.55326,1.55287,1.55326,245200001.0
2005-02-02 00:05:00,1.55327,1.5535,1.55312,1.55338,426199997.0
2005-02-02 00:06:00,1.55333,1.55345,1.55308,1.55345,500099993.0
2005-02-02 00:07:00,1.55343,1.55362,1.55323,1.55352,492800001.0
2005-02-02 00:08:00,1.55315,1.55337,1.55299,1.55328,331499997.0
2005-02-02 00:09:00,1.55314,1.5538,1.55314,1.5538,224699999.0
2005-02-02 00:10:00,1.55319,1.55345,1.55313,1.55313,218900000.0
2005-02-02 00:11:00,1.5533,1.55357,1.55328,1.55332,399000002.0
2005-02-02 00:12:00,1.5531,1.55359,1.55295,1.55336,240100000.0
2005-02-02 00:13:00,1.55344,1.55363,1.55324,1.55363,271599999.0
2005-02-02 00:14:00,1.55323,1.55345,1.55314,1.55331,237100005.0
2005-02-02 00:15:00,1.55333,1.55352,1.55333,1.55334,214200000.0
2005-02-02 00:16:00,1.55343,1.55364,1.5532,1.55358,495099994.0
2005-02-02 00:17:00,1.5536,1.55368,1.5534,1.5535,374200002.0
2005-02-02 00:18:00,1.55355,1.55363,1.5534,1.55352,252400002.0
2005-02-02 00:19:00,1.55296,1.55305,1.55275,1.55275,61199998.0
2005-02-02 00:20:00,1.55308,1.55324,1.5529,1.55319,239200002.0
2005-02-02 00:21:00,1.55346,1.55362,1.55321,1.55334,365600001.0
2005-02-02 00:22:00,1.55324,1.55341,1.55324,1.55335,60800000.0
2005-02-02 00:23:00,1.55324,1.55346,1.55312,1.55336,385300003.0
2005-02-02 00:24:00,1.55335,1.55349,1.55316,1.55316,258100003.0
2005-02-02 00:25:00,1.5534,1.5535,1.5533,1.55337,304900005.0
2005-02-02 00:26:00,1.55356,1.55368,1.55326,1.55334,122000000.0
2005-02-02 00:27:00,1.55336,1.55363,1.55333,1.55354,508400003.0
2005-02-02 00:28:00,1.55369,1.5538,1.55339,1.55349,207999998.0
2005-02-02 00:29:00,1.55374,1.55388,1.55352,1.55373,306600005.0
2005-02-02 00:30:00,1.55395,1.55395,1.55375,1.5538,268200001.0
2005-02-02 00:31:00,1.55371,1.55383,1.5537,1.55372,92000000.0
2005-02-02 00:32:00,1.5536,1.55389,1.55355,1.55376,242900002.0
2005-02-02 00:33:00,1.55358,1.5539,1.55349,1.55354,265100002.0
2005-02-02 00:34:00,1.55326,1.55354,1.55253,1.5532,333100003.0
2005-02-02 00:35:00,1.55345,1.5537,1.55284,1.55332,300899993.0
2005-02-02 00:36:00,1.55342,1.55367,1.55305,1.55339,324999999.0
2005-02-02 00:37:00,1.5536,1.55365,1.5536,1.55365,12100000.0
2005-02-02 00:38:00,1.55356,1.55363,1.55356,1.55363,12000000.0
2005-02-02 00:39:00,1.55367,1.55375,1.55353,1.55363,185600000.0
2005-02-02 00:40:00,1.55371,1.55385,1.55337,1.5534,123900002.0
2005-02-02 00:41:00,1.55353,1.55388,1.55353,1.55388,180499999.0
2005-02-02 00:42:00,1.55362,1.55385,1.55353,1.55364,336699996.0
2005-02-02 00:43:00,1.55353,1.55366,1.55341,1.55341,304499999.0
2005-02-02 00:44:00,1.55364,1.55381,1.55353,1.55355,321700001.0
2005-02-02 00:45:00,1.55322,1.55351,1.55317,1.55351,304099999.0
2005-02-02 00:46:00,1.55344,1.55365,1.55331,1.55336,277500008.0
2005-02-02 00:47:00,1.55366,1.55383,1.55336,1.55381,320800002.0
2005-02-02 00:48:00,1.55345,1.55387,1.55341,1.55384,223499999.0
2005-02-02 00:49:00,1.55382,1.55397,1.55373,1.55389,313800001.0
2005-02-02 00:50:00,1.55376,1.5539,1.55371,1.55389,313100003.0
2005-02-02 00:51:00,1.5536,1.55395,1.5536,1.55395,126800000.0
2005-02-02 00:52:00,1.55395,1.55395,1.55371,1.55387,233900001.0
2005-02-02 00:53:00,1.55385,1.554,1.55369,1.554,178200001.0
2005-02-02 00:54:00,1.55374,1.55384,1.55358,1.55363,178900002.0
2005-02-02 00:55:00,1.55367,1.55372,1.55338,1.55344,363899998.0
2005-02-02 00:56:00,1.55353,1.55364,1.55339,1.55358,311899993.0
2005-02-02 00:57:00,1.55353,1.55368,1.55336,1.55346,487500003.0
2005-02-02 00:58:00,1.55354,1.55365,1.55338,1.55357,166700002.0
2005-02-02 00:59:00,1.55352,1.55363,1.55321,1.55348,330099996.0
2005-02-02 01:00:00,1.55349,1.55365,1.5534,1.55341,210900005.0
2005-02-02 01:01:00,1.55353,1.55369,1.55327,1.55347,367599997.0
2005-02-02 01:02:00,1.55344,1.5536,1.55341,1.55342,156400000.0
2005-02-02 01:03:00,1.55331,1.55354,1.5532,1.5534,63900002.0
2005-02-02 01:04:00,1.55371,1.55376,1.55355,1.55355,431500005.0
2005-02-02 01:05:00,1.5536,1.55365,1.55345,1.55357,396100005.0
2005-02-02 01:06:00,1.55358,1.55358,1.55316,1.55316,229899999.0
2005-02-02 01:07:00,1.55326,1.5536,1.55326,1.5536,239900002.0
2005-02-02 01:08:00,1.5536,1.55363,1.55347,1.55354,195199999.0
2005-02-02 01:09:00,1.55356,1.55377,1.55353,1.55361,234100002.0
2005-02-02 01:10:00,1.55365,1.55365,1.5535,1.5535,326700001.0
2005-02-02 01:11:00,1.55373,1.55397,1.55367,1.55391,195000002.0
2005-02-02 01:12:00,1.55369,1.55377,1.55351,1.55351,365200005.0
2005-02-02 01:13:00,1.55372,1.55377,1.55345,1.55345,146200000.0
2005-02-02 01:14:00,1.5537,1.55378,1.55359,1.5537,220299996.0
2005-02-02 01:15:00,1.5537,1.5537,1.55336,1.55336,111100000.0
2005-02-02 01:16:00,1.55337,1.55376,1.55332,1.55371,266899997.0
2005-02-02 01:17:00,1.55359,1.55373,1.55323,1.5535,366499998.0
2005-02-02 01:18:00,1.55363,1.55363,1.55345,1.55347,263800005.0
2005-02-02 01:19:00,1.55362,1.55371,1.55328,1.55363,420100003.0
2005-02-02 01:20:00,1.55365,1.55365,1.55347,1.5535,216800000.0
2005-02-02 01:21:00,1.55365,1.55365,1.5535,1.5535,143699999.0
2005-02-02 01:22:00,1.55354,1.55354,1.55344,1.55344,86300002.0
2005-02-02 01:23:00,1.55355,1.55362,1.55335,1.55351,215300000.0
2005-02-02 01:24:00,1.55333,1.5534,1.55321,1.55324,102200002.0
2005-02-02 01:25:00,1.55344,1.55373,1.55336,1.55373,301799998.0
2005-02-02 01:26:00,1.5535,1.55355,1.5535,1.55355,71700000.0
2005-02-02 01:27:00,1.5533,1.55354,1.55327,1.55335,465299996.0
2005-02-02 01:28:00,1.5535,1.55365,1.5535,1.55365,129000000.0
2005-02-02 01:29:00,1.55331,1.55352,1.55326,1.55338,244700003.0
2005-02-02 01:30:00,1.55349,1.5536,1.55345,1.55357,85399999.0
2005-02-02 01:31:00,1.55362,1.55364,1.5533,1.55336,521299997.0
2005-02-02 01:32:00,1.55359,1.55367,1.55341,1.55341,301000002.0
2005-02-02 01:33:00,1.55366,1.55366,1.55342,1.55355,211600001.0
2005-02-02 01:34:00,1.55308,1.55362,1.55308,1.55362,320899997.0
2005-02-02 01:35:00,1.55326,1.55344,1.55324,1.55336,48600000.0
2005-02-02 01:36:00,1.55333,1.55348,1.55327,1.5534,392400000.0
2005-02-02 01:37:00,1.55311,1.55363,1.55311,1.55363,293500003.0
2005-02-02 01:38:00,1.55338,1.55348,1.55328,1.55348,336399999.0
2005-02-02 01:39:00,1.5534,1.55345,1.55319,1.55319,191100000.0
2005-02-02 01:40:00,1.55338,1.55366,1.5532,1.55348,232800001.0
2005-02-02 01:41:00,1.55345,1.55345,1.55325,1.55329,396100006.0
2005-02-02 01:42:00,1.55335,1.55372,1.55334,1.55351,266899996.0
2005-02-02 01:43:00,1.55341,1.55348,1.55332,1.55342,202700003.0
2005-02-02 01:44:00,1.55336,1.55372,1.55336,1.55351,201800003.0
2005-02-02 01:45:00,1.5535,1.55355,1.5535,1.55355,71800002.0
2005-02-02 01:46:00,1.5535,1.55358,1.55337,1.55353,341399997.0
2005-02-02 01:47:00,1.55376,1.5538,1.55364,1.55379,314100005.0
2005-02-02 01:48:00,1.55353,1.55364,1.55343,1.55352,166900001.0
2005-02-02 01:49:00,1.5535,1.55365,1.55333,1.55362,243000006.0
2005-02-02 01:50:00,1.5536,1.5537,1.55345,1.55353,102700000.0
2005-02-02 01:51:00,1.5534,1.5535,1.5534,1.5535,29600001.0
2005-02-02 01:52:00,1.55343,1.55368,1.55319,1.55324,259700002.0
2005-02-02 01:53:00,1.55353,1.55358,1.55336,1.55338,236400003.0
2005-02-02 01:54:00,1.55357,1.55357,1.55336,1.5534,192500003.0
2005-02-02 01:55:00,1.55338,1.5535,1.55327,1.5535,439900005.0
2005-02-02 01:56:00,1.55324,1.55335,1.55318,1.55318,62300000.0
2005-02-02 01:57:00,1.55327,1.55341,1.55327,1.55341,145300001.0
2005-02-02 01:58:00,1.55344,1.55358,1.55335,1.55351,308899999.0
2005-02-02 01:59:00,1.55369,1.55387,1.55357,1.55371,259300006.0
2005-02-02 02:00:00,1.55369,1.55385,1.55362,1.55382,199600002.0
2005-02-02 02:01:00,1.55365,1.55383,1.55364,1.55374,309800003.0
2005-02-02 02:02:00,1.55349,1.55371,1.55318,1.55337,119100001.0
2005-02-02 02:03:00,1.55335,1.5536,1.55327,1.5534,182099998.0
2005-02-02 02:04:00,1.55349,1.55378,1.55347,1.55358,498900006.0
2005-02-02 02:05:00,1.55353,1.55364,1.55341,1.55341,189600001.0
2005-02-02 02:06:00,1.55364,1.55381,1.55364,1.55376,149900000.0
2005-02-02 02:07:00,1.55362,1.55393,1.55356,1.5538,385900004.0
2005-02-02 02:08:00,1.55365,1.55375,1.55338,1.5536,230400001.0
2005-02-02 02:09:00,1.55361,1.5537,1.55348,1.55355,61200001.0
2005-02-02 02:10:00,1.55353,1.55357,1.55345,1.55345,87900002.0
2005-02-02 02:11:00,1.55353,1.55353,1.55316,1.55326,241500000.0
2005-02-02 02:12:00,1.55346,1.55365,1.55345,1.55352,185600001.0
2005-02-02 02:13:00,1.55353,1.55384,1.55353,1.55384,208199998.0
2005-02-02 02:14:00,1.55367,1.55392,1.55364,1.55392,203899999.0
2005-02-02 02:15:00,1.55382,1.55383,1.5534,1.5534,185600005.0
2005-02-02 02:16:00,1.55372,1.55379,1.55341,1.55379,284700001.0
2005-02-02 02:17:00,1.55351,1.55382,1.55344,1.55382,315600002.0
2005-02-02 02:18:00,1.55377,1.5539,1.55372,1.55388,230800000.0
2005-02-02 02:19:00,1.55396,1.55398,1.55396,1.55398,72700001.0
2005-02-02 02:20:00,1.55388,1.55388,1.55371,1.55384,181200000.0
2005-02-02 02:21:00,1.55389,1.55394,1.55375,1.55383,347100000.0
2005-02-02 02:22:00,1.55377,1.55408,1.55377,1.55391,273399999.0
2005-02-02 02:23:00,1.55376,1.5539,1.55351,1.55381,280199999.0
2005-02-02 02:24:00,1.55378,1.55399,1.55373,1.55399,433400001.0
2005-02-02 02:25:00,1.5539,1.554,1.5535,1.554,299500005.0
2005-02-02 02:26:00,1.55412,1.55419,1.55395,1.55402,276600001.0
2005-02-02 02:27:00,1.55415,1.55415,1.5539,1.5539,116600001.0
2005-02-02 02:28:00,1.55405,1.55415,1.55389,1.55389,441000000.0
2005-02-02 02:29:00,1.5539,1.55415,1.55388,1.55415,307499998.0
2005-02-02 02:30:00,1.55406,1.55419,1.55386,1.55407,374900003.0
2005-02-02 02:31:00,1.55416,1.55416,1.55404,1.55404,75900002.0
2005-02-02 02:32:00,1.55401,1.55401,1.55361,1.55379,284600004.0
2005-02-02 02:33:00,1.55401,1.55417,1.55362,1.5541,626099996.0
2005-02-02 02:34:00,1.55372,1.55404,1.55368,1.55404,254700000.0
2005-02-02 02:35:00,1.55418,1.55421,1.55397,1.55399,492800005.0
2005-02-02 02:36:00,1.55412,1.5542,1.55387,1.55387,390000003.0
2005-02-02 02:37:00,1.55393,1.55413,1.55365,1.55398,469300002.0
2005-02-02 02:38:00,1.554,1.55411,1.55386,1.55411,360300000.0
2005-02-02 02:39:00,1.55412,1.5542,1.55366,1.554,340600001.0
2005-02-02 02:40:00,1.55417,1.55424,1.55411,1.55421,240600001.0
2005-02-02 02:41:00,1.55411,1.55436,1.55406,1.55425,413400003.0
2005-02-02 02:42:00,1.55401,1.55433,1.55399,1.55433,321200000.0
2005-02-02 02:43:00,1.55439,1.55441,1.55434,1.55436,58000001.0
2005-02-02 02:44:00,1.55442,1.55442,1.5537,1.55438,469100002.0
2005-02-02 02:45:00,1.55439,1.55439,1.55428,1.55432,54400002.0
2005-02-02 02:46:00,1.55435,1.55457,1.55408,1.55421,259900005.0
2005-02-02 02:47:00,1.55418,1.55444,1.55418,1.55444,379699998.0
2005-02-02 02:48:00,1.55432,1.55441,1.55415,1.55415,310000000.0
2005-02-02 02:49:00,1.5541,1.55433,1.554,1.55418,274500002.0
2005-02-02 02:50:00,1.55427,1.55438,1.55421,1.55429,50999999.0
2005-02-02 02:51:00,1.55436,1.55443,1.55426,1.55432,290700001.0
2005-02-02 02:52:00,1.55432,1.55439,1.5542,1.55424,229400001.0
2005-02-02 02:53:00,1.55437,1.5544,1.5542,1.5542,183200000.0
2005-02-02 02:54:00,1.55427,1.55439,1.55427,1.55439,66299999.0
2005-02-02 02:55:00,1.55407,1.55421,1.55377,1.55417,425199998.0
2005-02-02 02:56:00,1.5539,1.55413,1.55359,1.55379,235600001.0
2005-02-02 02:57:00,1.55403,1.55421,1.55401,1.55413,142800002.0
2005-02-02 02:58:00,1.55399,1.55412,1.5539,1.55408,178800000.0
2005-02-02 02:59:00,1.55403,1.55403,1.55382,1.55382,316399997.0
2005-02-02 03:00:00,1.55394,1.55412,1.5538,1.5538,223800000.0
2005-02-02 03:01:00,1.55375,1.554,1.55375,1.55392,335500001.0
2005-02-02 03:02:00,1.55383,1.55392,1.55353,1.55353,248200000.0
2005-02-02 03:03:00,1.55363,1.55382,1.55356,1.55364,414100001.0
2005-02-02 03:04:00,1.55393,1.55401,1.55373,1.55373,370300003.0
2005-02-02 03:05:00,1.554,1.5541,1.55393,1.55403,222800000.0
2005-02-02 03:06:00,1.55396,1.55411,1.55383,1.55405,320200003.0
2005-02-02 03:07:00,1.55404,1.55407,1.55388,1.55388,311399999.0
2005-02-02 03:08:00,1.55381,1.55398,1.55374,1.55391,284499999.0
2005-02-02 03:09:00,1.55387,1.554,1.55379,1.55395,176300003.0
2005-02-02 03:10:00,1.55398,1.55398,1.55375,1.55391,117599999.0
2005-02-02 03:11:00,1.55381,1.55395,1.55376,1.5539,256700001.0
2005-02-02 03:12:00,1.55392,1.55399,1.5537,1.55394,276199999.0
2005-02-02 03:13:00,1.55378,1.55405,1.55372,1.55384,425200000.0
2005-02-02 03:14:00,1.55373,1.55398,1.55373,1.55395,173800000.0
2005-02-02 03:15:00,1.55388,1.55388,1.55376,1.55376,39900000.0
2005-02-02 03:16:00,1.55388,1.55398,1.55365,1.55365,290800005.0
2005-02-02 03:17:00,1.55395,1.55395,1.55375,1.55375,233100005.0
2005-02-02 03:18:00,1.5538,1.5539,1.55377,1.55385,175399998.0
2005-02-02 03:19:00,1.55393,1.554,1.55346,1.5535,200399998.0
2005-02-02 03:20:00,1.55352,1.55368,1.55344,1.55361,148700002.0
2005-02-02 03:21:00,1.5536,1.5537,1.5536,1.5537,51900002.0
2005-02-02 03:22:00,1.55333,1.5538,1.55332,1.55371,286099997.0
2005-02-02 03:23:00,1.5536,1.55373,1.55352,1.55365,198300000.0
2005-02-02 03:24:00,1.5537,1.55375,1.55355,1.55367,278900001.0
2005-02-02 03:25:00,1.55359,1.55374,1.55347,1.55367,223300000.0
2005-02-02 03:26:00,1.55372,1.5538,1.55359,1.55359,220500001.0
2005-02-02 03:27:00,1.55373,1.55383,1.55363,1.55372,294699999.0
2005-02-02 03:28:00,1.55376,1.55383,1.55367,1.55374,261499997.0
2005-02-02 03:29:00,1.55364,1.55392,1.55344,1.55349,219699998.0
2005-02-02 03:30:00,1.55374,1.55374,1.55362,1.55362,44000000.0
2005-02-02 03:31:00,1.55377,1.55377,1.55365,1.55365,94299999.0
2005-02-02 03:32:00,1.55363,1.55378,1.5535,1.55368,352999999.0
2005-02-02 03:33:00,1.55364,1.55375,1.55352,1.55355,139099999.0
2005-02-02 03:34:00,1.55377,1.55383,1.55366,1.55378,667900000.0
2005-02-02 03:35:00,1.55378,1.55383,1.55361,1.55372,250399999.0
2005-02-02 03:36:00,1.55373,1.55384,1.55362,1.55369,281500000.0
2005-02-02 03:37:00,1.55349,1.55375,1.55349,1.5537,283400003.0
2005-02-02 03:38:00,1.55375,1.55375,1.55362,1.55362,113500003.0
2005-02-02 03:39:00,1.55372,1.55388,1.55363,1.55377,131700004.0
2005-02-02 03:40:00,1.5538,1.55391,1.55354,1.55375,248000002.0
2005-02-02 03:41:00,1.55377,1.55394,1.55363,1.55378,417300001.0
2005-02-02 03:42:00,1.55362,1.55393,1.55327,1.55372,298000000.0
2005-02-02 03:43:00,1.55386,1.55393,1.55364,1.55364,293899997.0
2005-02-02 03:44:00,1.5537,1.55391,1.5537,1.55391,102399999.0
2005-02-02 03:45:00,1.55393,1.55393,1.5537,1.55377,464700000.0
2005-02-02 03:46:00,1.55379,1.55395,1.55372,1.55395,282999996.0
2005-02-02 03:47:00,1.5539,1.55399,1.5538,1.55388,190399996.0
2005-02-02 03:48:00,1.55387,1.55395,1.55372,1.55385,80200000.0
2005-02-02 03:49:00,1.55378,1.5539,1.55354,1.55365,483700000.0
2005-02-02 03:50:00,1.55388,1.55393,1.55374,1.55385,151700000.0
2005-02-02 03:51:00,1.55393,1.55393,1.55374,1.55386,240800003.0
2005-02-02 03:52:00,1.55383,1.55395,1.55362,1.55367,138100000.0
2005-02-02 03:53:00,1.55384,1.55391,1.55377,1.55383,35200000.0
2005-02-02 03:54:00,1.55381,1.5539,1.55357,1.55372,285799996.0
2005-02-02 03:55:00,1.55367,1.55388,1.55357,1.55388,232600000.0
2005-02-02 03:56:00,1.5537,1.55395,1.5537,1.55395,355900003.0
2005-02-02 03:57:00,1.55397,1.55399,1.55361,1.55393,397300004.0
2005-02-02 03:58:00,1.55382,1.55398,1.55371,1.55385,219700000.0
2005-02-02 03:59:00,1.55385,1.5539,1.5537,1.55379,373499999.0
2005-02-02 04:00:00,1.55393,1.55393,1.55375,1.55388,213799999.0
2005-02-02 04:01:00,1.55373,1.55388,1.55364,1.55386,470300002.0
2005-02-02 04:02:00,1.55392,1.55402,1.55384,1.55395,162200002.0
2005-02-02 04:03:00,1.55399,1.55399,1.55374,1.55374,336900006.0
2005-02-02 04:04:00,1.55392,1.55401,1.55374,1.55383,145600001.0
2005-02-02 04:05:00,1.55376,1.55405,1.55376,1.55405,271800005.0
2005-02-02 04:06:00,1.55397,1.55397,1.55378,1.5539,283100002.0
2005-02-02 04:07:00,1.55371,1.5539,1.55365,1.5538,272400004.0
2005-02-02 04:08:00,1.55403,1.55429,1.55397,1.55419,179300002.0
2005-02-02 04:09:00,1.55396,1.55421,1.55393,1.55396,235700001.0
2005-02-02 04:10:00,1.55404,1.55416,1.55395,1.55409,506200005.0
2005-02-02 04:11:00,1.55408,1.55422,1.55381,1.55381,333799997.0
2005-02-02 04:12:00,1.55403,1.55403,1.55378,1.55383,330200005.0
2005-02-02 04:13:00,1.5542,1.5542,1.55389,1.554,111800000.0
2005-02-02 04:14:00,1.55394,1.55404,1.55392,1.55404,168000003.0
2005-02-02 04:15:00,1.5541,1.55415,1.55396,1.55396,366899998.0
2005-02-02 04:16:00,1.55411,1.55415,1.55386,1.55395,287800001.0
2005-02-02 04:17:00,1.55406,1.55406,1.55394,1.55394,85500001.0
2005-02-02 04:18:00,1.5539,1.55412,1.5539,1.55401,245299999.0
2005-02-02 04:19:00,1.5538,1.554,1.5538,1.55395,453400000.0
2005-02-02 04:20:00,1.5541,1.55445,1.55399,1.55401,162800002.0
2005-02-02 04:21:00,1.5543,1.5543,1.55409,1.55411,285199998.0
2005-02-02 04:22:00,1.55437,1.55446,1.55409,1.55423,370899998.0
2005-02-02 04:23:00,1.55403,1.55439,1.55403,1.55414,538100004.0
2005-02-02 04:24:00,1.55396,1.5541,1.55391,1.55407,200700001.0
2005-02-02 04:25:00,1.55423,1.55423,1.55387,1.55395,340299997.0
2005-02-02 04:26:00,1.55419,1.55426,1.55409,1.55419,282500000.0
2005-02-02 04:27:00,1.55425,1.55425,1.5542,1.5542,149300002.0
2005-02-02 04:28:00,1.55399,1.55438,1.55399,1.55424,278100002.0
2005-02-02 04:29:00,1.55403,1.55416,1.55397,1.55409,129300002.0
2005-02-02 04:30:00,1.55393,1.55414,1.55393,1.55414,64000000.0
2005-02-02 04:31:00,1.55415,1.55416,1.55394,1.55416,205500001.0
2005-02-02 04:32:00,1.55413,1.5542,1.55397,1.55402,210899998.0
2005-02-02 04:33:00,1.55412,1.5542,1.55405,1.5542,204600003.0
2005-02-02 04:34:00,1.55405,1.55416,1.55404,1.55414,112500000.0
2005-02-02 04:35:00,1.5541,1.55415,1.5539,1.55408,244000002.0
2005-02-02 04:36:00,1.55409,1.55415,1.55388,1.55415,306499998.0
2005-02-02 04:37:00,1.55425,1.55425,1.55398,1.55398,249500000.0
2005-02-02 04:38:00,1.554,1.55423,1.554,1.55423,295300001.0
2005-02-02 04:39:00,1.55397,1.55413,1.55385,1.55411,283900003.0
2005-02-02 04:40:00,1.55417,1.55425,1.55404,1.55417,188900000.0
2005-02-02 04:41:00,1.55417,1.55417,1.55394,1.55394,66300000.0
2005-02-02 04:42:00,1.55411,1.55421,1.55401,1.55409,468400003.0
2005-02-02 04:43:00,1.55411,1.55412,1.55376,1.55387,277200000.0
2005-02-02 04:44:00,1.5542,1.55425,1.5542,1.55425,51900002.0
2005-02-02 04:45:00,1.55374,1.55415,1.5537,1.55394,326500001.0
2005-02-02 04:46:00,1.5542,1.5542,1.5541,1.5541,30300000.0
2005-02-02 04:47:00,1.5542,1.55425,1.554,1.55412,266700001.0
2005-02-02 04:48:00,1.55417,1.55425,1.55403,1.55418,285400004.0
2005-02-02 04:49:00,1.55428,1.55428,1.55401,1.55408,430400002.0
2005-02-02 04:50:00,1.55402,1.5542,1.55389,1.55405,241800004.0
2005-02-02 04:51:00,1.55378,1.5543,1.55378,1.55411,259799998.0
2005-02-02 04:52:00,1.55423,1.55424,1.55399,1.55413,459300001.0
2005-02-02 04:53:00,1.55392,1.55422,1.55392,1.55422,28699999.0
2005-02-02 04:54:00,1.55401,1.55416,1.55393,1.55416,293299999.0
2005-02-02 04:55:00,1.55428,1.55428,1.5541,1.55428,306000000.0
2005-02-02 04:56:00,1.55406,1.55423,1.55406,1.55412,34500000.0
2005-02-02 04:57:00,1.55388,1.55435,1.55388,1.55435,239700002.0
2005-02-02 04:58:00,1.55407,1.5542,1.554,1.55419,359700001.0
2005-02-02 04:59:00,1.5541,1.5542,1.5541,1.5542,56699998.0
2005-02-02 05:00:00,1.55395,1.55425,1.55386,1.55406,287400002.0
2005-02-02 05:01:00,1.55411,1.55423,1.55397,1.5542,146400000.0
2005-02-02 05:02:00,1.55413,1.55425,1.55398,1.5541,289699997.0
2005-02-02 05:03:00,1.55425,1.55425,1.55403,1.55404,109800000.0
2005-02-02 05:04:00,1.55425,1.55425,1.55404,1.55404,272399998.0
2005-02-02 05:05:00,1.5542,1.5542,1.5541,1.5541,33600000.0
2005-02-02 05:06:00,1.55414,1.55422,1.55405,1.55412,142199997.0
2005-02-02 05:07:00,1.55413,1.55425,1.55411,1.55422,231799998.0
2005-02-02 05:08:00,1.55415,1.55432,1.55411,1.55413,250600003.0
2005-02-02 05:09:00,1.55413,1.55444,1.55413,1.55444,199800000.0
2005-02-02 05:10:00,1.5543,1.55442,1.55425,1.55436,54300000.0
2005-02-02 05:11:00,1.55425,1.55425,1.55372,1.55372,198000002.0
2005-02-02 05:12:00,1.55389,1.55409,1.55389,1.55407,254700002.0
2005-02-02 05:13:00,1.55404,1.55414,1.554,1.5541,182299995.0
2005-02-02 05:14:00,1.55401,1.55417,1.55401,1.5541,245800001.0
2005-02-02 05:15:00,1.55412,1.55417,1.55393,1.55393,338800002.0
2005-02-02 05:16:00,1.55402,1.55418,1.55393,1.55403,279800000.0
2005-02-02 05:17:00,1.5541,1.55426,1.55399,1.55404,168300002.0
2005-02-02 05:18:00,1.55411,1.55423,1.55403,1.55408,193500001.0
2005-02-02 05:19:00,1.55408,1.5542,1.55402,1.55418,167000003.0
2005-02-02 05:20:00,1.55417,1.55427,1.55404,1.55417,162099999.0
2005-02-02 05:21:00,1.55407,1.5542,1.55389,1.5541,418500001.0
2005-02-02 05:22:00,1.55424,1.55438,1.55417,1.55421,301000007.0
2005-02-02 05:23:00,1.55415,1.55427,1.55408,1.55413,106399998.0
2005-02-02 05:24:00,1.5541,1.55425,1.55394,1.55416,368999997.0
2005-02-02 05:25:00,1.55418,1.55425,1.554,1.55408,267600006.0
2005-02-02 05:26:00,1.55394,1.55426,1.5538,1.5538,175699999.0
2005-02-02 05:27:00,1.55412,1.55425,1.55395,1.55404,354500002.0
2005-02-02 05:28:00,1.55406,1.55422,1.55397,1.55402,253799999.0
2005-02-02 05:29:00,1.55428,1.55428,1.55415,1.55428,222100002.0
2005-02-02 05:30:00,1.55429,1.55429,1.55412,1.55412,51700000.0
2005-02-02 05:31:00,1.5542,1.55425,1.5542,1.55425,122199998.0
2005-02-02 05:32:00,1.55389,1.5543,1.55389,1.55406,258300002.0
2005-02-02 05:33:00,1.55396,1.55423,1.55396,1.55423,174899999.0
2005-02-02 05:34:00,1.55418,1.55425,1.55399,1.55418,234199999.0
2005-02-02 05:35:00,1.55411,1.55416,1.55405,1.55416,215600000.0
2005-02-02 05:36:00,1.5541,1.5543,1.5541,1.55418,335599998.0
2005-02-02 05:37:00,1.55416,1.55425,1.55396,1.55408,310400004.0
2005-02-02 05:38:00,1.55415,1.55426,1.55407,1.55413,146899997.0
2005-02-02 05:39:00,1.55417,1.55421,1.554,1.55402,387699998.0
2005-02-02 05:40:00,1.55425,1.55425,1.55401,1.55401,135900000.0
2005-02-02 05:41:00,1.55403,1.55413,1.55403,1.55412,153499995.0
2005-02-02 05:42:00,1.55415,1.55418,1.55398,1.55402,322099998.0
2005-02-02 05:43:00,1.55415,1.55421,1.55402,1.55412,395600004.0
2005-02-02 05:44:00,1.55395,1.55409,1.55367,1.55384,323300000.0
2005-02-02 05:45:00,1.554,1.554,1.55369,1.55375,306100003.0
2005-02-02 05:46:00,1.5538,1.55382,1.55368,1.55368,83900000.0
2005-02-02 05:47:00,1.55394,1.55402,1.55377,1.55391,289200001.0
2005-02-02 05:48:00,1.55395,1.55402,1.55384,1.55385,623500006.0
2005-02-02 05:49:00,1.55366,1.55418,1.55366,1.55392,385600001.0
2005-02-02 05:50:00,1.55396,1.55411,1.55383,1.5541,335600003.0
2005-02-02 05:51:00,1.55403,1.55418,1.55389,1.55418,278199997.0
2005-02-02 05:52:00,1.55415,1.55415,1.55395,1.55405,339000007.0
2005-02-02 05:53:00,1.55396,1.5541,1.55386,1.554,461199998.0
2005-02-02 05:54:00,1.55403,1.55421,1.55397,1.55399,258100004.0
2005-02-02 05:55:00,1.55419,1.5543,1.55394,1.55394,290099996.0
2005-02-02 05:56:00,1.55411,1.55423,1.55411,1.55423,128399999.0
2005-02-02 05:57:00,1.55419,1.55419,1.55403,1.55412,258800003.0
2005-02-02 05:58:00,1.554,1.5541,1.55386,1.55397,270899998.0
2005-02-02 05:59:00,1.55412,1.55412,1.55391,1.55392,248900000.0
2005-02-02 06:00:00,1.55409,1.55409,1.55382,1.554,184299999.0
2005-02-02 06:01:00,1.55406,1.55414,1.55388,1.5539,394000001.0
2005-02-02 06:02:00,1.55405,1.55412,1.55397,1.55397,173400003.0
2005-02-02 06:03:00,1.55406,1.55416,1.55396,1.55408,262900003.0
2005-02-02 06:04:00,1.55405,1.55418,1.55392,1.55405,250400005.0
2005-02-02 06:05:00,1.5542,1.55428,1.5541,1.5541,230899997.0
2005-02-02 06:06:00,1.55424,1.55435,1.55415,1.55423,404199995.0
2005-02-02 06:07:00,1.5543,1.5543,1.55382,1.55394,190799999.0
2005-02-02 06:08:00,1.55422,1.55432,1.55376,1.55388,260099999.0
2005-02-02 06:09:00,1.55406,1.55413,1.55389,1.55407,516600011.0
2005-02-02 06:10:00,1.55408,1.55413,1.55391,1.55395,244899996.0
2005-02-02 06:11:00,1.55422,1.55422,1.55386,1.55397,381200004.0
2005-02-02 06:12:00,1.55407,1.55415,1.55393,1.55404,276200003.0
2005-02-02 06:13:00,1.5541,1.5543,1.55409,1.55411,199999998.0
2005-02-02 06:14:00,1.55425,1.55425,1.55401,1.55407,246900004.0
2005-02-02 06:15:00,1.55393,1.55432,1.55393,1.5542,346599999.0
2005-02-02 06:16:00,1.55429,1.55433,1.554,1.55413,213000001.0
2005-02-02 06:17:00,1.55413,1.55433,1.55413,1.55418,304299994.0
2005-02-02 06:18:00,1.55417,1.55444,1.55417,1.55424,214199999.0
2005-02-02 06:19:00,1.55445,1.55446,1.55407,1.55407,298300002.0
2005-02-02 06:20:00,1.55432,1.55432,1.55409,1.55417,285900001.0
2005-02-02 06:21:00,1.55423,1.55438,1.55419,1.55422,334100000.0
2005-02-02 06:22:00,1.55433,1.55433,1.55403,1.55403,334699996.0
2005-02-02 06:23:00,1.55413,1.55433,1.55402,1.55428,510799997.0
2005-02-02 06:24:00,1.55436,1.55436,1.55409,1.55425,155000000.0
2005-02-02 06:25:00,1.55432,1.55438,1.55422,1.55422,284500002.0
2005-02-02 06:26:00,1.55449,1.55449,1.55412,1.55412,312699999.0
2005-02-02 06:27:00,1.55428,1.55431,1.55407,1.55416,399299997.0
2005-02-02 06:28:00,1.55428,1.55428,1.55404,1.55406,285999996.0
2005-02-02 06:29:00,1.55423,1.55423,1.55405,1.55408,200600001.0
2005-02-02 06:30:00,1.55411,1.55423,1.554,1.55414,208499999.0
2005-02-02 06:31:00,1.55402,1.55435,1.55399,1.55415,289999997.0
2005-02-02 06:32:00,1.55422,1.55435,1.5542,1.5543,277300001.0
2005-02-02 06:33:00,1.55422,1.55439,1.55419,1.55432,224900001.0
2005-02-02 06:34:00,1.55424,1.55433,1.55409,1.55426,265300003.0
2005-02-02 06:35:00,1.55418,1.55428,1.55406,1.5541,337199995.0
2005-02-02 06:36:00,1.55403,1.55417,1.5539,1.55404,193999993.0
2005-02-02 06:37:00,1.55409,1.55419,1.55401,1.55417,395000001.0
2005-02-02 06:38:00,1.55403,1.5542,1.55403,1.55418,117400001.0
2005-02-02 06:39:00,1.55398,1.55428,1.55377,1.55413,188899998.0
2005-02-02 06:40:00,1.55404,1.55425,1.55404,1.55417,401600003.0
2005-02-02 06:41:00,1.55402,1.55426,1.554,1.55418,299700001.0
2005-02-02 06:42:00,1.55413,1.55431,1.55413,1.55426,197399999.0
2005-02-02 06:43:00,1.5542,1.55429,1.55399,1.55417,336999995.0
2005-02-02 06:44:00,1.55401,1.5543,1.55379,1.55416,297200004.0
2005-02-02 06:45:00,1.55415,1.55425,1.55406,1.55412,136900002.0
2005-02-02 06:46:00,1.55414,1.55427,1.55403,1.55416,320700003.0
2005-02-02 06:47:00,1.55408,1.55419,1.55397,1.55418,333900002.0
2005-02-02 06:48:00,1.55412,1.55425,1.55412,1.55414,222099995.0
2005-02-02 06:49:00,1.5542,1.5543,1.55405,1.55414,287999999.0
2005-02-02 06:50:00,1.5541,1.55433,1.5541,1.55432,285600002.0
2005-02-02 06:51:00,1.55405,1.55437,1.5539,1.55411,441099997.0
2005-02-02 06:52:00,1.55431,1.55438,1.55415,1.55426,439100003.0
2005-02-02 06:53:00,1.55433,1.55437,1.55419,1.55424,289300002.0
2005-02-02 06:54:00,1.55412,1.55438,1.55412,1.5543,286200001.0
2005-02-02 06:55:00,1.55436,1.55442,1.55423,1.55427,363200005.0
2005-02-02 06:56:00,1.55427,1.55436,1.55413,1.55421,148500001.0
2005-02-02 06:57:00,1.55437,1.55441,1.55416,1.55418,199899999.0
2005-02-02 06:58:00,1.55425,1.55447,1.55425,1.55437,294099996.0
2005-02-02 06:59:00,1.55442,1.55447,1.55426,1.55428,291899999.0
2005-02-02 07:00:00,1.55425,1.55443,1.55418,1.55435,308800005.0
2005-02-02 07:01:00,1.55426,1.5544,1.55422,1.55427,281900002.0
2005-02-02 07:02:00,1.55403,1.55445,1.55391,1.55426,254700002.0
2005-02-02 07:03:00,1.5541,1.5542,1.5541,1.5542,187300000.0
2005-02-02 07:04:00,1.554,1.55435,1.554,1.55423,360099998.0
2005-02-02 07:05:00,1.55419,1.55441,1.55419,1.55426,239200002.0
2005-02-02 07:06:00,1.55421,1.55427,1.55406,1.55416,74100000.0
2005-02-02 07:07:00,1.55427,1.55439,1.5541,1.55422,208699997.0
2005-02-02 07:08:00,1.55436,1.55436,1.55417,1.55419,75900000.0
2005-02-02 07:09:00,1.55427,1.55452,1.55422,1.55435,403400002.0
2005-02-02 07:10:00,1.55445,1.5546,1.55435,1.55457,229799999.0
2005-02-02 07:11:00,1.55432,1.55448,1.55432,1.55441,198900000.0
2005-02-02 07:12:00,1.55433,1.55454,1.5543,1.55433,298100002.0
2005-02-02 07:13:00,1.55417,1.55449,1.55417,1.55449,244299999.0
2005-02-02 07:14:00,1.55436,1.5545,1.55429,1.55436,195400000.0
2005-02-02 07:15:00,1.55446,1.55446,1.55415,1.5543,342100001.0
2005-02-02 07:16:00,1.55408,1.55433,1.55394,1.55408,292600000.0
2005-02-02 07:17:00,1.5543,1.5543,1.55415,1.55415,225999998.0
2005-02-02 07:18:00,1.55412,1.55427,1.55403,1.55403,282200002.0
2005-02-02 07:19:00,1.55407,1.55407,1.55394,1.55394,30400000.0
2005-02-02 07:20:00,1.55409,1.55424,1.55397,1.55397,233000002.0
2005-02-02 07:21:00,1.55401,1.55407,1.5539,1.55394,144700002.0
2005-02-02 07:22:00,1.55405,1.55422,1.55393,1.55416,372699999.0
2005-02-02 07:23:00,1.5542,1.55425,1.55408,1.5542,243000001.0
2005-02-02 07:24:00,1.55422,1.55422,1.55396,1.55396,386599999.0
2005-02-02 07:25:00,1.55398,1.55418,1.55398,1.55412,241300002.0
2005-02-02 07:26:00,1.55401,1.55417,1.55369,1.55413,257300001.0
2005-02-02 07:27:00,1.55402,1.55416,1.55392,1.55412,314700004.0
2005-02-02 07:28:00,1.55412,1.55417,1.55395,1.55408,139699999.0
2005-02-02 07:29:00,1.55403,1.5542,1.55403,1.55419,78800000.0
2005-02-02 07:30:00,1.55416,1.55429,1.55416,1.55421,199799999.0
2005-02-02 07:31:00,1.55416,1.55441,1.5541,1.55434,248599999.0
2005-02-02 07:32:00,1.55437,1.55445,1.5542,1.55435,265699999.0
2005-02-02 07:33:00,1.5543,1.55445,1.55424,1.55445,155000000.0
2005-02-02 07:34:00,1.55422,1.55435,1.554,1.55418,360799998.0
2005-02-02 07:35:00,1.55424,1.55426,1.55401,1.55407,430400005.0
2005-02-02 07:36:00,1.55417,1.55426,1.55395,1.55407,506300009.0
2005-02-02 07:37:00,1.55422,1.55427,1.55416,1.55418,107800001.0
2005-02-02 07:38:00,1.5542,1.55431,1.55407,1.55421,351900003.0
2005-02-02 07:39:00,1.55413,1.55421,1.55407,1.55414,81900001.0
2005-02-02 07:40:00,1.5542,1.55429,1.55394,1.55399,314499998.0
2005-02-02 07:41:00,1.55403,1.55403,1.55359,1.55394,321100000.0
2005-02-02 07:42:00,1.55401,1.55424,1.55401,1.55411,130299999.0
2005-02-02 07:43:00,1.5541,1.55425,1.55406,1.55425,308000003.0
2005-02-02 07:44:00,1.55403,1.55425,1.55403,1.55416,205700002.0
2005-02-02 07:45:00,1.55412,1.55422,1.55394,1.55408,316700003.0
2005-02-02 07:46:00,1.55418,1.55418,1.55403,1.5541,225499998.0
2005-02-02 07:47:00,1.55432,1.55439,1.55396,1.55408,158800000.0
2005-02-02 07:48:00,1.55418,1.55429,1.55401,1.55401,315600000.0
2005-02-02 07:49:00,1.55409,1.55424,1.55398,1.55412,420000005.0
2005-02-02 07:50:00,1.55423,1.55434,1.55405,1.55412,271999999.0
2005-02-02 07:51:00,1.55419,1.5543,1.554,1.55413,353499999.0
2005-02-02 07:52:00,1.55408,1.55422,1.55406,1.55409,211600007.0
2005-02-02 07:53:00,1.55418,1.55447,1.55416,1.55446,393300001.0
2005-02-02 07:54:00,1.55429,1.55444,1.55411,1.55434,300900001.0
2005-02-02 07:55:00,1.55422,1.55435,1.554,1.55402,274999996.0
2005-02-02 07:56:00,1.5543,1.55445,1.5541,1.5541,149299999.0
2005-02-02 07:57:00,1.55416,1.5543,1.55405,1.55423,312800002.0
2005-02-02 07:58:00,1.55417,1.55418,1.55393,1.5541,164000004.0
2005-02-02 07:59:00,1.55415,1.55415,1.554,1.554,366900000.0
2005-02-02 08:00:00,1.55407,1.55426,1.55396,1.55416,230000003.0
2005-02-02 08:01:00,1.55428,1.5543,1.55411,1.55416,508000007.0
2005-02-02 08:02:00,1.55408,1.55425,1.55369,1.55393,274699997.0
2005-02-02 08:03:00,1.55397,1.55417,1.55378,1.55397,290400001.0
2005-02-02 08:04:00,1.55432,1.55452,1.55417,1.55417,256900005.0
2005-02-02 08:05:00,1.5542,1.55444,1.55411,1.55412,257999999.0
2005-02-02 08:06:00,1.55411,1.55431,1.55394,1.5541,415000005.0
2005-02-02 08:07:00,1.55422,1.55438,1.55414,1.5543,297400000.0
2005-02-02 08:08:00,1.55427,1.55437,1.55419,1.55437,262099997.0
2005-02-02 08:09:00,1.55412,1.55432,1.55412,1.55423,320899998.0
2005-02-02 08:10:00,1.55443,1.5545,1.55406,1.55445,301299996.0
2005-02-02 08:11:00,1.55422,1.55446,1.55422,1.55439,125799999.0
2005-02-02 08:12:00,1.55434,1.55442,1.55423,1.55438,184100003.0
2005-02-02 08:13:00,1.55423,1.55449,1.55423,1.55434,347299997.0
2005-02-02 08:14:00,1.55418,1.55436,1.55408,1.55422,382799999.0
2005-02-02 08:15:00,1.55421,1.55437,1.55409,1.55414,482600004.0
2005-02-02 08:16:00,1.55425,1.55438,1.55406,1.55438,270899996.0
2005-02-02 08:17:00,1.55425,1.55425,1.5541,1.5541,115799999.0
2005-02-02 08:18:00,1.55426,1.55439,1.5542,1.55422,193799998.0
2005-02-02 08:19:00,1.5543,1.5544,1.5541,1.55434,169899997.0
2005-02-02 08:20:00,1.55431,1.55439,1.55421,1.55425,333100000.0
2005-02-02 08:21:00,1.55435,1.5545,1.5542,1.55441,306000000.0
2005-02-02 08:22:00,1.55426,1.5544,1.55421,1.55435,281799996.0
2005-02-02 08:23:00,1.55429,1.55445,1.55413,1.5543,197300002.0
2005-02-02 08:24:00,1.55405,1.55441,1.55393,1.55441,348900005.0
2005-02-02 08:25:00,1.55424,1.55444,1.55424,1.55441,243700001.0
2005-02-02 08:26:00,1.55438,1.55448,1.55422,1.55437,276500005.0
2005-02-02 08:27:00,1.55429,1.55449,1.55419,1.55435,360000002.0
2005-02-02 08:28:00,1.5544,1.55445,1.55424,1.55424,268399997.0
2005-02-02 08:29:00,1.5544,1.55447,1.55433,1.55441,97399999.0
2005-02-02 08:30:00,1.5544,1.55445,1.55432,1.55438,78300000.0
2005-02-02 08:31:00,1.55434,1.55445,1.55419,1.55432,326199999.0
2005-02-02 08:32:00,1.5543,1.55445,1.5543,1.5544,305800000.0
2005-02-02 08:33:00,1.55447,1.55457,1.55411,1.55416,288200005.0
2005-02-02 08:34:00,1.55429,1.55444,1.55428,1.55436,323100003.0
2005-02-02 08:35:00,1.5545,1.55451,1.55429,1.55445,410200006.0
2005-02-02 08:36:00,1.55453,1.55453,1.55444,1.55444,99100000.0
2005-02-02 08:37:00,1.55431,1.55451,1.55418,1.55435,329700000.0
2005-02-02 08:38:00,1.55425,1.5544,1.55425,1.5544,77500002.0
2005-02-02 08:39:00,1.55443,1.55458,1.55436,1.55449,220799998.0
2005-02-02 08:40:00,1.55452,1.55455,1.55437,1.55442,224700002.0
2005-02-02 08:41:00,1.55448,1.55455,1.55438,1.55439,319300000.0
2005-02-02 08:42:00,1.55442,1.55452,1.55432,1.55438,289500000.0
2005-02-02 08:43:00,1.55436,1.5545,1.55436,1.5545,48000000.0
2005-02-02 08:44:00,1.55415,1.55455,1.55415,1.55451,250800001.0
2005-02-02 08:45:00,1.55446,1.55455,1.55418,1.55455,286600001.0
2005-02-02 08:46:00,1.55425,1.55441,1.55399,1.55427,265600001.0
2005-02-02 08:47:00,1.5545,1.55455,1.55434,1.55439,285200002.0
2005-02-02 08:48:00,1.55448,1.55464,1.55436,1.55458,244400000.0
2005-02-02 08:49:00,1.55432,1.55456,1.55432,1.55452,338000003.0
2005-02-02 08:50:00,1.55443,1.55459,1.55437,1.55444,356600001.0
2005-02-02 08:51:00,1.55451,1.55451,1.55436,1.55438,75800002.0
2005-02-02 08:52:00,1.55458,1.55458,1.55438,1.55453,178500000.0
2005-02-02 08:53:00,1.55456,1.55456,1.55437,1.55439,173400002.0
2005-02-02 08:54:00,1.55427,1.55437,1.55414,1.55417,320300001.0
2005-02-02 08:55:00,1.55426,1.55448,1.55426,1.55445,266300001.0
2005-02-02 08:56:00,1.55456,1.5547,1.55446,1.55446,138800002.0
2005-02-02 08:57:00,1.55445,1.5545,1.55432,1.55447,308400004.0
2005-02-02 08:58:00,1.55431,1.55453,1.55431,1.55453,176000002.0
2005-02-02 08:59:00,1.55451,1.55463,1.55439,1.55445,283799999.0
2005-02-02 09:00:00,1.55455,1.55459,1.55437,1.55444,275300002.0
2005-02-02 09:01:00,1.5544,1.5545,1.55427,1.55427,167200000.0
2005-02-02 09:02:00,1.55431,1.55443,1.55423,1.55436,276699999.0
2005-02-02 09:03:00,1.55439,1.55442,1.55423,1.55439,254100001.0
2005-02-02 09:04:00,1.55426,1.55441,1.55425,1.55437,383399998.0
2005-02-02 09:05:00,1.55418,1.55438,1.55418,1.55433,341500005.0
2005-02-02 09:06:00,1.55437,1.55452,1.55422,1.55422,360299994.0
2005-02-02 09:07:00,1.55435,1.55447,1.55427,1.55447,248099999.0
2005-02-02 09:08:00,1.55453,1.55453,1.55433,1.55434,163000004.0
2005-02-02 09:09:00,1.5544,1.55449,1.55425,1.55437,359499993.0
2005-02-02 09:10:00,1.55446,1.55446,1.55434,1.55434,99100003.0
2005-02-02 09:11:00,1.55434,1.55462,1.55434,1.55453,231700000.0
2005-02-02 09:12:00,1.55464,1.55476,1.5545,1.55472,272000002.0
2005-02-02 09:13:00,1.55481,1.55486,1.55464,1.55471,409699999.0
2005-02-02 09:14:00,1.55465,1.55483,1.55457,1.55473,385400005.0
2005-02-02 09:15:00,1.55459,1.55478,1.5544,1.55447,306000004.0
2005-02-02 09:16:00,1.55449,1.55453,1.55429,1.5543,208500002.0
2005-02-02 09:17:00,1.55437,1.55437,1.5542,1.55425,102999999.0
2005-02-02 09:18:00,1.5545,1.55457,1.55432,1.55439,286599997.0
2005-02-02 09:19:00,1.55459,1.55459,1.55439,1.55452,267500001.0
2005-02-02 09:20:00,1.55446,1.55446,1.55423,1.55435,234200001.0
2005-02-02 09:21:00,1.55441,1.55444,1.55415,1.5544,394800004.0
2005-02-02 09:22:00,1.55451,1.55451,1.55442,1.55443,128399998.0
2005-02-02 09:23:00,1.55435,1.55456,1.55435,1.55456,222700004.0
2005-02-02 09:24:00,1.55441,1.55457,1.55433,1.55437,375600003.0
2005-02-02 09:25:00,1.55432,1.55447,1.55421,1.55447,248200002.0
2005-02-02 09:26:00,1.55443,1.55449,1.55437,1.55446,43100001.0
2005-02-02 09:27:00,1.55437,1.55452,1.55423,1.55451,302900006.0
2005-02-02 09:28:00,1.55444,1.55458,1.55421,1.55431,424900003.0
2005-02-02 09:29:00,1.55443,1.55456,1.55436,1.5545,450899999.0
2005-02-02 09:30:00,1.55438,1.55446,1.55429,1.5544,188600000.0
2005-02-02 09:31:00,1.55431,1.55431,1.55404,1.55404,403200001.0
2005-02-02 09:32:00,1.55423,1.55423,1.55398,1.55398,50800000.0
2005-02-02 09:33:00,1.55406,1.55417,1.55385,1.55398,298900002.0
2005-02-02 09:34:00,1.55399,1.55415,1.5538,1.5538,253800004.0
2005-02-02 09:35:00,1.55395,1.55397,1.55379,1.55391,369900003.0
2005-02-02 09:36:00,1.55365,1.55385,1.55363,1.5537,132000001.0
2005-02-02 09:37:00,1.55356,1.55376,1.55352,1.55366,384799998.0
2005-02-02 09:38:00,1.55366,1.55373,1.55343,1.55352,212400000.0
2005-02-02 09:39:00,1.55334,1.55359,1.55334,1.5535,360699997.0
2005-02-02 09:40:00,1.55345,1.55357,1.55345,1.55357,67900000.0
2005-02-02 09:41:00,1.55363,1.55368,1.55347,1.55351,345199997.0
2005-02-02 09:42:00,1.5535,1.55369,1.5535,1.55365,284500002.0
2005-02-02 09:43:00,1.55368,1.5538,1.55357,1.55359,483900003.0
2005-02-02 09:44:00,1.55345,1.55361,1.55343,1.5536,222800004.0
2005-02-02 09:45:00,1.55333,1.55356,1.55333,1.55354,302000000.0
2005-02-02 09:46:00,1.55364,1.55366,1.55346,1.55366,233299999.0
2005-02-02 09:47:00,1.55352,1.55364,1.55346,1.5536,291100002.0
2005-02-02 09:48:00,1.5536,1.55363,1.55337,1.55349,471199999.0
2005-02-02 09:49:00,1.55355,1.55359,1.55331,1.55344,382500006.0
2005-02-02 09:50:00,1.55336,1.55347,1.5531,1.55333,482900003.0
2005-02-02 09:51:00,1.55333,1.55341,1.55315,1.55323,186100000.0
2005-02-02 09:52:00,1.5533,1.5533,1.55306,1.55314,209699995.0
2005-02-02 09:53:00,1.55327,1.55327,1.55301,1.55313,320300003.0
2005-02-02 09:54:00,1.55322,1.5533,1.55296,1.55306,257000000.0
2005-02-02 09:55:00,1.553,1.55315,1.55282,1.55314,298700003.0
2005-02-02 09:56:00,1.55309,1.55315,1.55298,1.55304,234799998.0
2005-02-02 09:57:00,1.55309,1.5532,1.55302,1.55312,399699997.0
2005-02-02 09:58:00,1.55313,1.55318,1.55297,1.55299,290600000.0
2005-02-02 09:59:00,1.55306,1.55318,1.55298,1.55305,320400002.0
2005-02-02 10:00:00,1.55297,1.55315,1.55295,1.55308,241700001.0
2005-02-02 10:01:00,1.55311,1.5532,1.55288,1.55294,355800004.0
2005-02-02 10:02:00,1.55297,1.55308,1.55274,1.55288,422100005.0
2005-02-02 10:03:00,1.55288,1.55312,1.55273,1.55299,403000002.0
2005-02-02 10:04:00,1.55301,1.55308,1.55299,1.55302,35300000.0
2005-02-02 10:05:00,1.55288,1.55309,1.55279,1.5529,381700000.0
2005-02-02 10:06:00,1.55289,1.55303,1.5528,1.55292,334100001.0
2005-02-02 10:07:00,1.55288,1.55296,1.55269,1.55288,338900003.0
2005-02-02 10:08:00,1.55285,1.55303,1.55268,1.55296,398799999.0
2005-02-02 10:09:00,1.55281,1.55298,1.55273,1.55277,433400003.0
2005-02-02 10:10:00,1.55283,1.55303,1.55276,1.5529,370400001.0
2005-02-02 10:11:00,1.5529,1.5529,1.55264,1.5527,292899999.0
2005-02-02 10:12:00,1.55275,1.55278,1.55253,1.55253,307300002.0
2005-02-02 10:13:00,1.55277,1.5529,1.55272,1.5528,175699998.0
2005-02-02 10:14:00,1.55275,1.55283,1.55259,1.55277,310699997.0
2005-02-02 10:15:00,1.55268,1.55276,1.55259,1.55271,270800002.0
2005-02-02 10:16:00,1.55277,1.55277,1.55252,1.55258,420300001.0
2005-02-02 10:17:00,1.55266,1.5528,1.55256,1.55266,514600004.0
2005-02-02 10:18:00,1.55273,1.55284,1.55261,1.55276,453500003.0
2005-02-02 10:19:00,1.55273,1.55286,1.55259,1.55277,387500002.0
2005-02-02 10:20:00,1.55279,1.5529,1.55268,1.55279,249700001.0
2005-02-02 10:21:00,1.55279,1.55286,1.5526,1.5526,290199999.0
2005-02-02 10:22:00,1.55282,1.55282,1.55261,1.55261,32600000.0
2005-02-02 10:23:00,1.55285,1.55305,1.55281,1.55292,123699999.0
2005-02-02 10:24:00,1.55292,1.55302,1.5527,1.55288,367399998.0
2005-02-02 10:25:00,1.55283,1.55293,1.55259,1.55278,311500003.0
2005-02-02 10:26:00,1.55291,1.55301,1.55276,1.55276,233299996.0
2005-02-02 10:27:00,1.55281,1.55295,1.55268,1.55288,463399997.0
2005-02-02 10:28:00,1.55297,1.55297,1.55276,1.55287,295999992.0
2005-02-02 10:29:00,1.55298,1.55302,1.55284,1.55284,246100002.0
2005-02-02 10:30:00,1.553,1.5531,1.55288,1.55288,274899998.0
2005-02-02 10:31:00,1.55292,1.55299,1.55271,1.55286,240800000.0
2005-02-02 10:32:00,1.5529,1.55305,1.5528,1.55295,191300000.0
2005-02-02 10:33:00,1.55304,1.55305,1.55271,1.5529,277999998.0
2005-02-02 10:34:00,1.55289,1.55303,1.5526,1.5527,160099998.0
2005-02-02 10:35:00,1.55264,1.55284,1.55255,1.55268,234000003.0
2005-02-02 10:36:00,1.55272,1.5528,1.55259,1.55259,284399995.0
2005-02-02 10:37:00,1.55272,1.5528,1.55253,1.55266,327400001.0
2005-02-02 10:38:00,1.55271,1.55287,1.5526,1.55271,272099996.0
2005-02-02 10:39:00,1.55265,1.55286,1.55264,1.55286,265500004.0
2005-02-02 10:40:00,1.55261,1.55278,1.55259,1.55276,315399999.0
2005-02-02 10:41:00,1.55268,1.55281,1.55256,1.55272,409700003.0
2005-02-02 10:42:00,1.55277,1.55286,1.55259,1.55262,349299999.0
2005-02-02 10:43:00,1.55282,1.55282,1.55236,1.55263,406500000.0
2005-02-02 10:44:00,1.55266,1.55278,1.55251,1.55272,290500005.0
2005-02-02 10:45:00,1.55266,1.55273,1.55238,1.55263,179100000.0
2005-02-02 10:46:00,1.55237,1.55253,1.55232,1.55248,321400006.0
2005-02-02 10:47:00,1.55238,1.55259,1.55228,1.55228,210400000.0
2005-02-02 10:48:00,1.55228,1.55239,1.55228,1.55236,79900000.0
2005-02-02 10:49:00,1.55197,1.55222,1.55191,1.55211,280000004.0
2005-02-02 10:50:00,1.55202,1.5522,1.55199,1.55206,219800003.0
2005-02-02 10:51:00,1.5521,1.55246,1.55193,1.55231,528299999.0
2005-02-02 10:52:00,1.55244,1.55244,1.55212,1.55216,215599999.0
2005-02-02 10:53:00,1.5522,1.55239,1.55219,1.55228,430000003.0
2005-02-02 10:54:00,1.55228,1.55253,1.55225,1.55248,257400001.0
2005-02-02 10:55:00,1.55232,1.5526,1.55232,1.55258,421500008.0
2005-02-02 10:56:00,1.5526,1.5526,1.55228,1.55253,398600001.0
2005-02-02 10:57:00,1.55244,1.55253,1.55226,1.55247,379500000.0
2005-02-02 10:58:00,1.55247,1.55254,1.55233,1.55241,269599998.0
2005-02-02 10:59:00,1.55239,1.55248,1.55219,1.55229,182199999.0
2005-02-02 11:00:00,1.55239,1.5525,1.55197,1.55208,250299997.0
2005-02-02 11:01:00,1.55218,1.55233,1.55213,1.55225,300299998.0
2005-02-02 11:02:00,1.55218,1.55236,1.55214,1.55226,208500001.0
2005-02-02 11:03:00,1.55222,1.55235,1.55213,1.55234,290799999.0
2005-02-02 11:04:00,1.55209,1.55228,1.55197,1.55212,185300002.0
2005-02-02 11:05:00,1.55216,1.55233,1.55201,1.5521,186199999.0
2005-02-02 11:06:00,1.55208,1.5522,1.55197,1.55198,239899998.0
2005-02-02 11:07:00,1.55205,1.55224,1.55203,1.55203,264700001.0
2005-02-02 11:08:00,1.55212,1.55219,1.55198,1.55198,196800001.0
2005-02-02 11:09:00,1.5521,1.55237,1.55207,1.5523,191100000.0
2005-02-02 11:10:00,1.55232,1.55232,1.55207,1.55207,297300005.0
2005-02-02 11:11:00,1.55225,1.55225,1.55212,1.55212,78300000.0
2005-02-02 11:12:00,1.55208,1.55219,1.55199,1.55217,254799999.0
2005-02-02 11:13:00,1.55209,1.55225,1.55201,1.55225,240400006.0
2005-02-02 11:14:00,1.55215,1.55223,1.55206,1.55215,314499999.0
2005-02-02 11:15:00,1.55217,1.55217,1.55194,1.55202,409099999.0
2005-02-02 11:16:00,1.55196,1.55208,1.55194,1.55198,189000001.0
2005-02-02 11:17:00,1.55183,1.55218,1.55183,1.5521,229300001.0
2005-02-02 11:18:00,1.55199,1.5522,1.55185,1.5521,358500003.0
2005-02-02 11:19:00,1.55214,1.55227,1.55213,1.55226,391600004.0
2005-02-02 11:20:00,1.55222,1.55227,1.5521,1.55212,482900005.0
2005-02-02 11:21:00,1.55225,1.55225,1.55209,1.55218,348900007.0
2005-02-02 11:22:00,1.55202,1.55226,1.552,1.55214,148900001.0
2005-02-02 11:23:00,1.55215,1.55228,1.55204,1.55208,214000000.0
2005-02-02 11:24:00,1.55213,1.55235,1.55213,1.5523,303500002.0
2005-02-02 11:25:00,1.55219,1.55236,1.55205,1.55233,186299999.0
2005-02-02 11:26:00,1.55223,1.55235,1.55221,1.55233,114900000.0
2005-02-02 11:27:00,1.55229,1.55243,1.55227,1.55237,243800002.0
2005-02-02 11:28:00,1.55229,1.55241,1.55219,1.55223,238000002.0
2005-02-02 11:29:00,1.55225,1.55241,1.55201,1.5521,338200002.0
2005-02-02 11:30:00,1.55218,1.55228,1.55203,1.55205,388400004.0
2005-02-02 11:31:00,1.55211,1.55232,1.55211,1.55229,305900003.0
2005-02-02 11:32:00,1.55235,1.55239,1.55221,1.55227,365600000.0
2005-02-02 11:33:00,1.5523,1.55237,1.55213,1.55225,466600003.0
2005-02-02 11:34:00,1.55214,1.55226,1.55195,1.55205,518700002.0
2005-02-02 11:35:00,1.55208,1.55229,1.55203,1.55219,277200003.0
2005-02-02 11:36:00,1.55222,1.5523,1.55206,1.55214,170499999.0
2005-02-02 11:37:00,1.55213,1.55215,1.55192,1.55192,453199994.0
2005-02-02 11:38:00,1.55208,1.55211,1.55191,1.55203,256000005.0
2005-02-02 11:39:00,1.55191,1.55211,1.55191,1.55201,362099997.0
2005-02-02 11:40:00,1.55197,1.5521,1.55184,1.552,359900005.0
2005-02-02 11:41:00,1.55192,1.55209,1.55184,1.55205,345699998.0
2005-02-02 11:42:00,1.55196,1.55221,1.55192,1.552,269599999.0
2005-02-02 11:43:00,1.55194,1.5521,1.55188,1.552,476200004.0
2005-02-02 11:44:00,1.55204,1.55213,1.55188,1.55193,136500000.0
2005-02-02 11:45:00,1.55191,1.55213,1.55191,1.55202,316499999.0
2005-02-02 11:46:00,1.55207,1.55212,1.55188,1.55188,366600003.0
2005-02-02 11:47:00,1.55202,1.55215,1.55188,1.5521,430500000.0
2005-02-02 11:48:00,1.55212,1.55217,1.5519,1.55196,347799997.0
2005-02-02 11:49:00,1.5519,1.55213,1.55185,1.55185,328299997.0
2005-02-02 11:50:00,1.552,1.55218,1.55198,1.55206,325499998.0
2005-02-02 11:51:00,1.55218,1.55218,1.55188,1.55205,270500000.0
2005-02-02 11:52:00,1.55215,1.55225,1.552,1.55217,371200001.0
2005-02-02 11:53:00,1.55215,1.55228,1.55212,1.55225,423500004.0
2005-02-02 11:54:00,1.55225,1.55225,1.55194,1.55194,366899999.0
2005-02-02 11:55:00,1.55211,1.55237,1.55211,1.5523,347100002.0
2005-02-02 11:56:00,1.55227,1.55235,1.5521,1.55226,311100003.0
2005-02-02 11:57:00,1.55214,1.55235,1.55214,1.55235,229700003.0
2005-02-02 11:58:00,1.55235,1.55235,1.5521,1.55218,237600000.0
2005-02-02 11:59:00,1.5523,1.55238,1.55213,1.55219,272299998.0
2005-02-02 12:00:00,1.55232,1.55244,1.55219,1.55232,352300001.0
2005-02-02 12:01:00,1.55234,1.55236,1.55217,1.55217,504900004.0
2005-02-02 12:02:00,1.55225,1.55242,1.55214,1.55228,511200001.0
2005-02-02 12:03:00,1.55241,1.55241,1.55213,1.5523,504000001.0
2005-02-02 12:04:00,1.55233,1.55239,1.55227,1.55236,72600001.0
2005-02-02 12:05:00,1.55245,1.55245,1.55226,1.55226,223299998.0
2005-02-02 12:06:00,1.55237,1.55247,1.55214,1.55235,309299999.0
2005-02-02 12:07:00,1.55227,1.55229,1.55205,1.55205,268800003.0
2005-02-02 12:08:00,1.55222,1.55233,1.55212,1.5522,327399999.0
2005-02-02 12:09:00,1.55233,1.55233,1.55208,1.55228,230999999.0
2005-02-02 12:10:00,1.55226,1.55235,1.55204,1.55222,211599996.0
2005-02-02 12:11:00,1.55213,1.55232,1.55207,1.5523,350699997.0
2005-02-02 12:12:00,1.55229,1.55229,1.55214,1.55214,334699997.0
2005-02-02 12:13:00,1.55218,1.55231,1.55218,1.55231,57600000.0
2005-02-02 12:14:00,1.55228,1.55233,1.55213,1.55219,257200004.0
2005-02-02 12:15:00,1.55226,1.55233,1.55213,1.55226,373999998.0
2005-02-02 12:16:00,1.55214,1.55229,1.55203,1.55217,199800000.0
2005-02-02 12:17:00,1.55238,1.55242,1.55226,1.55233,317699999.0
2005-02-02 12:18:00,1.55222,1.55239,1.55211,1.55221,300300003.0
2005-02-02 12:19:00,1.55217,1.55231,1.55217,1.55231,52600000.0
2005-02-02 12:20:00,1.55216,1.55232,1.55211,1.55232,369700003.0
2005-02-02 12:21:00,1.55225,1.55233,1.55209,1.55217,441799999.0
2005-02-02 12:22:00,1.5523,1.55234,1.55209,1.55225,224500000.0
2005-02-02 12:23:00,1.55217,1.55229,1.55196,1.55212,183099999.0
2005-02-02 12:24:00,1.55214,1.55232,1.55214,1.55228,254800003.0
2005-02-02 12:25:00,1.55234,1.55235,1.55209,1.55209,373900000.0
2005-02-02 12:26:00,1.55209,1.55228,1.55208,1.55228,312800000.0
2005-02-02 12:27:00,1.55216,1.55228,1.5521,1.55222,247300000.0
2005-02-02 12:28:00,1.5519,1.55229,1.5519,1.55229,285000003.0
2005-02-02 12:29:00,1.55215,1.55227,1.55202,1.55215,238200006.0
2005-02-02 12:30:00,1.55208,1.55231,1.55206,1.5522,242600000.0
2005-02-02 12:31:00,1.55173,1.55231,1.55163,1.55231,210400001.0
2005-02-02 12:32:00,1.55215,1.55223,1.55194,1.55208,403499999.0
2005-02-02 12:33:00,1.55207,1.55219,1.55207,1.55219,11000000.0
2005-02-02 12:34:00,1.55204,1.55216,1.55204,1.55216,28800000.0
2005-02-02 12:35:00,1.55231,1.55231,1.55217,1.55217,58300002.0
2005-02-02 12:36:00,1.55217,1.55229,1.55207,1.55218,136599996.0
2005-02-02 12:37:00,1.5521,1.55222,1.55208,1.55214,169700000.0
2005-02-02 12:38:00,1.55216,1.55216,1.55189,1.55189,286899998.0
2005-02-02 12:39:00,1.55186,1.552,1.55183,1.55198,323800001.0
2005-02-02 12:40:00,1.55197,1.55218,1.5519,1.55201,215100004.0
2005-02-02 12:41:00,1.55216,1.55216,1.55192,1.55192,215699996.0
2005-02-02 12:42:00,1.552,1.55215,1.55195,1.55208,240700001.0
2005-02-02 12:43:00,1.55193,1.55207,1.55178,1.55207,263699998.0
2005-02-02 12:44:00,1.55203,1.55217,1.55188,1.55207,185999998.0
2005-02-02 12:45:00,1.55206,1.55219,1.55201,1.55205,290100002.0
2005-02-02 12:46:00,1.5522,1.55243,1.55213,1.55234,406599995.0
2005-02-02 12:47:00,1.55224,1.55239,1.55219,1.55238,316600004.0
2005-02-02 12:48:00,1.55212,1.55238,1.55212,1.55229,174799998.0
2005-02-02 12:49:00,1.55218,1.55221,1.55209,1.55218,313300003.0
2005-02-02 12:50:00,1.55202,1.55224,1.55202,1.55215,329600005.0
2005-02-02 12:51:00,1.55224,1.55231,1.55203,1.55203,247999995.0
2005-02-02 12:52:00,1.55195,1.5522,1.55171,1.55189,466999994.0
2005-02-02 12:53:00,1.55196,1.55209,1.55182,1.55207,273000000.0
2005-02-02 12:54:00,1.55188,1.55209,1.55188,1.55206,287599998.0
2005-02-02 12:55:00,1.55213,1.55213,1.55194,1.55194,123700000.0
2005-02-02 12:56:00,1.55178,1.55211,1.55178,1.55194,399500000.0
2005-02-02 12:57:00,1.55176,1.55195,1.55176,1.55195,202300000.0
2005-02-02 12:58:00,1.55182,1.55198,1.55173,1.5519,262899999.0
2005-02-02 12:59:00,1.55181,1.55185,1.55166,1.55172,171599999.0
2005-02-02 13:00:00,1.55179,1.55195,1.55178,1.55192,191300000.0
2005-02-02 13:01:00,1.55192,1.55192,1.55174,1.55174,69500001.0
2005-02-02 13:02:00,1.5519,1.55202,1.5517,1.55176,394200003.0
2005-02-02 13:03:00,1.55188,1.55198,1.5517,1.5519,229999998.0
2005-02-02 13:04:00,1.55177,1.55199,1.55177,1.5518,248400001.0
2005-02-02 13:05:00,1.5517,1.55184,1.55164,1.5518,214000002.0
2005-02-02 13:06:00,1.55164,1.55184,1.55164,1.5517,535800004.0
2005-02-02 13:07:00,1.55184,1.552,1.55163,1.55176,111100000.0
2005-02-02 13:08:00,1.55203,1.55203,1.55179,1.55179,182499997.0
2005-02-02 13:09:00,1.55183,1.55191,1.55177,1.55184,71900001.0
2005-02-02 13:10:00,1.55172,1.55197,1.55172,1.55183,141500000.0
2005-02-02 13:11:00,1.55188,1.55192,1.55173,1.55177,275700001.0
2005-02-02 13:12:00,1.55182,1.55188,1.55168,1.5517,262599999.0
2005-02-02 13:13:00,1.55174,1.55189,1.55171,1.55182,352799994.0
2005-02-02 13:14:00,1.55188,1.55188,1.55169,1.55172,158099999.0
2005-02-02 13:15:00,1.55173,1.55191,1.55173,1.55187,278500002.0
2005-02-02 13:16:00,1.55184,1.55192,1.55165,1.55168,159500000.0
2005-02-02 13:17:00,1.55179,1.55199,1.55171,1.5519,285300003.0
2005-02-02 13:18:00,1.55178,1.55217,1.55178,1.55188,423600005.0
2005-02-02 13:19:00,1.55175,1.55199,1.55175,1.55186,298900006.0
2005-02-02 13:20:00,1.552,1.55209,1.55193,1.55193,230800002.0
2005-02-02 13:21:00,1.55207,1.55208,1.55188,1.55188,204300001.0
2005-02-02 13:22:00,1.55196,1.55203,1.55184,1.55191,245400003.0
2005-02-02 13:23:00,1.55197,1.55205,1.55175,1.55192,328899999.0
2005-02-02 13:24:00,1.55195,1.55205,1.55179,1.55198,364600002.0
2005-02-02 13:25:00,1.55206,1.55214,1.55189,1.55202,634500008.0
2005-02-02 13:26:00,1.55217,1.5522,1.55181,1.55181,230099999.0
2005-02-02 13:27:00,1.55211,1.55226,1.55198,1.55204,344600004.0
2005-02-02 13:28:00,1.55233,1.55237,1.5522,1.5522,235899999.0
2005-02-02 13:29:00,1.55202,1.55228,1.55202,1.55225,265000001.0
2005-02-02 13:30:00,1.55231,1.55243,1.55221,1.55235,268100003.0
2005-02-02 13:31:00,1.55233,1.55243,1.55202,1.55207,335299998.0
2005-02-02 13:32:00,1.55219,1.5525,1.55219,1.55243,411299994.0
2005-02-02 13:33:00,1.55243,1.55262,1.55228,1.55228,188600003.0
2005-02-02 13:34:00,1.55247,1.55251,1.5522,1.55238,289300003.0
2005-02-02 13:35:00,1.55242,1.55248,1.55222,1.55222,222300000.0
2005-02-02 13:36:00,1.55232,1.55249,1.55215,1.5522,266399998.0
2005-02-02 13:37:00,1.55242,1.55248,1.55228,1.55228,395900001.0
2005-02-02 13:38:00,1.55243,1.55273,1.55227,1.55268,364100000.0
2005-02-02 13:39:00,1.55281,1.55281,1.55242,1.5525,269200000.0
2005-02-02 13:40:00,1.5524,1.5525,1.55225,1.55228,520900000.0
2005-02-02 13:41:00,1.55236,1.55254,1.55221,1.55254,358699998.0
2005-02-02 13:42:00,1.55254,1.55267,1.55247,1.55259,125699999.0
2005-02-02 13:43:00,1.5527,1.55274,1.55257,1.55257,163799998.0
2005-02-02 13:44:00,1.55266,1.55284,1.5526,1.55282,357499999.0
2005-02-02 13:45:00,1.55261,1.55274,1.55261,1.55273,120699998.0
2005-02-02 13:46:00,1.55278,1.55291,1.55274,1.55286,348800001.0
2005-02-02 13:47:00,1.55264,1.55276,1.55245,1.55262,317600005.0
2005-02-02 13:48:00,1.55278,1.55299,1.55263,1.55278,391600004.0
2005-02-02 13:49:00,1.55302,1.55315,1.55293,1.55314,425200003.0
2005-02-02 13:50:00,1.5529,1.55303,1.55279,1.55289,296600003.0
2005-02-02 13:51:00,1.55281,1.55303,1.55279,1.553,335400002.0
2005-02-02 13:52:00,1.55297,1.55297,1.55285,1.55285,91000004.0
2005-02-02 13:53:00,1.55302,1.55302,1.55276,1.55276,116400002.0
2005-02-02 13:54:00,1.55301,1.55302,1.55271,1.55292,300700004.0
2005-02-02 13:55:00,1.55295,1.55302,1.5528,1.5529,291499998.0
2005-02-02 13:56:00,1.55297,1.55302,1.55284,1.55293,318200003.0
2005-02-02 13:57:00,1.55274,1.55288,1.55256,1.55263,282999997.0
2005-02-02 13:58:00,1.5526,1.55264,1.55251,1.55251,210100002.0
2005-02-02 13:59:00,1.55257,1.55269,1.55245,1.55255,280399999.0
2005-02-02 14:00:00,1.55252,1.55266,1.55241,1.55242,177400002.0
2005-02-02 14:01:00,1.55233,1.55258,1.55232,1.55244,436800003.0
2005-02-02 14:02:00,1.55267,1.55269,1.55249,1.5526,421900002.0
2005-02-02 14:03:00,1.55199,1.55273,1.55199,1.55271,278399998.0
2005-02-02 14:04:00,1.55252,1.55265,1.55244,1.5526,314700004.0
2005-02-02 14:05:00,1.55265,1.55265,1.5526,1.5526,88900002.0
2005-02-02 14:06:00,1.55261,1.5527,1.55245,1.55265,200499999.0
2005-02-02 14:07:00,1.55256,1.55278,1.55256,1.55264,408400003.0
2005-02-02 14:08:00,1.55263,1.55278,1.55254,1.55257,264899998.0
2005-02-02 14:09:00,1.55267,1.55286,1.55267,1.5528,171700000.0
2005-02-02 14:10:00,1.55287,1.55287,1.55267,1.55267,418900001.0
2005-02-02 14:11:00,1.5528,1.55288,1.55271,1.55271,171800001.0
2005-02-02 14:12:00,1.55264,1.55287,1.55262,1.5528,237299998.0
2005-02-02 14:13:00,1.55282,1.55288,1.55263,1.55288,209200001.0
2005-02-02 14:14:00,1.55226,1.5528,1.55219,1.5528,207900002.0
2005-02-02 14:15:00,1.5528,1.5528,1.5527,1.5527,16800000.0
2005-02-02 14:16:00,1.5527,1.5528,1.5527,1.5528,16600000.0
2005-02-02 14:17:00,1.5528,1.55285,1.55263,1.55265,256400006.0
2005-02-02 14:18:00,1.55267,1.55278,1.55257,1.55272,331600004.0
2005-02-02 14:19:00,1.5527,1.5528,1.55245,1.55252,298699997.0
2005-02-02 14:20:00,1.55259,1.55263,1.55238,1.55252,435400002.0
2005-02-02 14:21:00,1.55262,1.55262,1.55241,1.55246,284200000.0
2005-02-02 14:22:00,1.5525,1.55264,1.55242,1.55249,291700000.0
2005-02-02 14:23:00,1.55262,1.55262,1.55233,1.55233,206199999.0
2005-02-02 14:24:00,1.55241,1.55262,1.55241,1.55253,329999998.0
2005-02-02 14:25:00,1.55258,1.55262,1.55254,1.55256,89799999.0
2005-02-02 14:26:00,1.55258,1.55265,1.55234,1.55253,182299998.0
2005-02-02 14:27:00,1.5525,1.55272,1.55243,1.55267,262800004.0
2005-02-02 14:28:00,1.55255,1.55275,1.55239,1.55258,370499999.0
2005-02-02 14:29:00,1.55271,1.5528,1.55252,1.55271,406600001.0
2005-02-02 14:30:00,1.55271,1.55279,1.55253,1.55267,406400003.0
2005-02-02 14:31:00,1.55257,1.5527,1.55246,1.55262,170600000.0
2005-02-02 14:32:00,1.55264,1.55274,1.55249,1.55264,322300000.0
2005-02-02 14:33:00,1.55251,1.55267,1.55251,1.55265,293800004.0
2005-02-02 14:34:00,1.55251,1.55262,1.5524,1.55248,264400002.0
2005-02-02 14:35:00,1.55245,1.55266,1.55224,1.55241,351299998.0
2005-02-02 14:36:00,1.55242,1.55263,1.55242,1.55263,118599999.0
2005-02-02 14:37:00,1.55262,1.55273,1.55253,1.55262,251699999.0
2005-02-02 14:38:00,1.55262,1.55273,1.55257,1.55266,261000004.0
2005-02-02 14:39:00,1.55268,1.55275,1.55259,1.5527,254999998.0
2005-02-02 14:40:00,1.55271,1.55278,1.55258,1.55267,137499997.0
2005-02-02 14:41:00,1.55272,1.55279,1.5526,1.5527,182900002.0
2005-02-02 14:42:00,1.55288,1.55293,1.55268,1.55288,427600001.0
2005-02-02 14:43:00,1.55288,1.55288,1.55263,1.5528,254700001.0
2005-02-02 14:44:00,1.55279,1.55279,1.55254,1.55254,249500004.0
2005-02-02 14:45:00,1.55273,1.55293,1.55273,1.55279,243000003.0
2005-02-02 14:46:00,1.55296,1.55313,1.5529,1.55301,221200000.0
2005-02-02 14:47:00,1.553,1.55331,1.553,1.55328,350900000.0
2005-02-02 14:48:00,1.55316,1.55341,1.55316,1.55325,385000008.0
2005-02-02 14:49:00,1.5531,1.55338,1.55307,1.55312,501800003.0
2005-02-02 14:50:00,1.55319,1.5533,1.55306,1.55327,302400000.0
2005-02-02 14:51:00,1.55305,1.55317,1.5528,1.55303,335099999.0
2005-02-02 14:52:00,1.55312,1.55319,1.55301,1.55307,264300000.0
2005-02-02 14:53:00,1.55305,1.55318,1.55292,1.55292,151300001.0
2005-02-02 14:54:00,1.55304,1.55314,1.55292,1.55303,169299999.0
2005-02-02 14:55:00,1.55292,1.55314,1.55281,1.55293,350600002.0
2005-02-02 14:56:00,1.55309,1.55318,1.55301,1.55307,52600000.0
2005-02-02 14:57:00,1.55298,1.55319,1.55295,1.55303,403800000.0
2005-02-02 14:58:00,1.55307,1.55314,1.55293,1.55293,326999999.0
2005-02-02 14:59:00,1.55308,1.55308,1.55279,1.55289,226900002.0
2005-02-02 15:00:00,1.55314,1.55314,1.55298,1.55307,173100003.0
2005-02-02 15:01:00,1.55302,1.55307,1.5528,1.5528,356499999.0
2005-02-02 15:02:00,1.55295,1.55302,1.55286,1.55297,267400002.0
2005-02-02 15:03:00,1.55283,1.55325,1.55272,1.55308,374500005.0
2005-02-02 15:04:00,1.553,1.553,1.55282,1.55289,266299997.0
2005-02-02 15:05:00,1.55289,1.55297,1.55257,1.55285,186999999.0
2005-02-02 15:06:00,1.55276,1.55288,1.55263,1.55272,230700001.0
2005-02-02 15:07:00,1.55267,1.55288,1.55263,1.55263,200400000.0
2005-02-02 15:08:00,1.55267,1.5528,1.55248,1.55268,171299999.0
2005-02-02 15:09:00,1.55273,1.55273,1.55243,1.55254,243999999.0
2005-02-02 15:10:00,1.55259,1.55273,1.55241,1.55262,339700002.0
2005-02-02 15:11:00,1.55259,1.55275,1.55246,1.55255,474600001.0
2005-02-02 15:12:00,1.55268,1.55268,1.55239,1.55239,189700001.0
2005-02-02 15:13:00,1.55241,1.55253,1.55238,1.55253,308799999.0
2005-02-02 15:14:00,1.55245,1.55245,1.55221,1.55235,78200000.0
2005-02-02 15:15:00,1.55238,1.55251,1.55228,1.55243,359400004.0
2005-02-02 15:16:00,1.55257,1.55265,1.55257,1.55265,134100000.0
2005-02-02 15:17:00,1.55257,1.5527,1.55248,1.5527,234500002.0
2005-02-02 15:18:00,1.55277,1.55282,1.55244,1.55259,279100002.0
2005-02-02 15:19:00,1.55287,1.55287,1.55254,1.55268,381199997.0
2005-02-02 15:20:00,1.55272,1.55279,1.55258,1.55269,221299999.0
2005-02-02 15:21:00,1.55273,1.55282,1.55257,1.55273,242300007.0
2005-02-02 15:22:00,1.55279,1.55279,1.55247,1.55247,355400001.0
2005-02-02 15:23:00,1.55265,1.55275,1.55243,1.55243,211199998.0
2005-02-02 15:24:00,1.55268,1.55268,1.55253,1.55254,158200000.0
2005-02-02 15:25:00,1.55253,1.55262,1.55234,1.55247,187100000.0
2005-02-02 15:26:00,1.55254,1.55256,1.55244,1.55246,93600000.0
2005-02-02 15:27:00,1.55265,1.55265,1.55254,1.55254,102400000.0
2005-02-02 15:28:00,1.55257,1.55262,1.55239,1.55247,282000000.0
2005-02-02 15:29:00,1.55259,1.55264,1.5524,1.5524,281600003.0
2005-02-02 15:30:00,1.55246,1.55266,1.55241,1.55253,273299996.0
2005-02-02 15:31:00,1.55244,1.55265,1.55244,1.55265,26400000.0
2005-02-02 15:32:00,1.5526,1.55272,1.55245,1.55246,332200000.0
2005-02-02 15:33:00,1.55267,1.55267,1.55243,1.55254,293000002.0
2005-02-02 15:34:00,1.55258,1.55265,1.55237,1.55237,221900000.0
2005-02-02 15:35:00,1.55255,1.55263,1.55242,1.55259,276800005.0
2005-02-02 15:36:00,1.5524,1.5526,1.5524,1.55251,273100006.0
2005-02-02 15:37:00,1.55252,1.55264,1.55242,1.55242,147600000.0
2005-02-02 15:38:00,1.55256,1.55257,1.55236,1.55238,257700002.0
2005-02-02 15:39:00,1.55253,1.55259,1.55231,1.55231,468000003.0
2005-02-02 15:40:00,1.55251,1.55265,1.55246,1.5525,243800000.0
2005-02-02 15:41:00,1.55262,1.55262,1.55247,1.55248,116699998.0
2005-02-02 15:42:00,1.55244,1.55269,1.5524,1.55252,294000000.0
2005-02-02 15:43:00,1.55254,1.55279,1.55254,1.55264,178900001.0
2005-02-02 15:44:00,1.5528,1.55285,1.5527,1.55279,152300000.0
2005-02-02 15:45:00,1.55284,1.55307,1.55284,1.55303,329200000.0
2005-02-02 15:46:00,1.553,1.55318,1.55286,1.55299,293800002.0
2005-02-02 15:47:00,1.55319,1.55333,1.55311,1.55319,231400001.0
2005-02-02 15:48:00,1.55308,1.5532,1.55295,1.55311,480000007.0
2005-02-02 15:49:00,1.55315,1.55322,1.55301,1.55312,283800001.0
2005-02-02 15:50:00,1.55318,1.55318,1.55296,1.55306,208100002.0
2005-02-02 15:51:00,1.55318,1.55321,1.55298,1.55299,408399996.0
2005-02-02 15:52:00,1.55309,1.5532,1.55303,1.55303,185500000.0
2005-02-02 15:53:00,1.5531,1.5531,1.55275,1.55275,175800001.0
2005-02-02 15:54:00,1.55287,1.55298,1.55275,1.55281,306899997.0
2005-02-02 15:55:00,1.55273,1.55279,1.55256,1.55273,253499999.0
2005-02-02 15:56:00,1.55278,1.5528,1.55236,1.55246,352499997.0
2005-02-02 15:57:00,1.55243,1.55243,1.55229,1.55229,275500004.0
2005-02-02 15:58:00,1.55229,1.55237,1.55219,1.55232,172700000.0
2005-02-02 15:59:00,1.55233,1.55233,1.55213,1.55217,203100000.0
2005-02-02 16:00:00,1.55234,1.55238,1.55214,1.55228,612700007.0
2005-02-02 16:01:00,1.55185,1.55205,1.55179,1.55185,461500001.0
2005-02-02 16:02:00,1.55185,1.55199,1.55172,1.55191,347599996.0
2005-02-02 16:03:00,1.552,1.55201,1.55173,1.55196,313199997.0
2005-02-02 16:04:00,1.55168,1.55197,1.55168,1.55176,262599999.0
2005-02-02 16:05:00,1.55192,1.55192,1.55154,1.55155,307900003.0
2005-02-02 16:06:00,1.55134,1.55157,1.55134,1.55156,253400004.0
2005-02-02 16:07:00,1.55158,1.55185,1.55158,1.55172,337900001.0
2005-02-02 16:08:00,1.55172,1.55191,1.5516,1.55163,244600002.0
2005-02-02 16:09:00,1.5518,1.55191,1.55172,1.5518,371199997.0
2005-02-02 16:10:00,1.55184,1.55192,1.55163,1.55192,354800003.0
2005-02-02 16:11:00,1.55193,1.55193,1.55161,1.55161,223500005.0
2005-02-02 16:12:00,1.55179,1.55192,1.55169,1.55169,121600002.0
2005-02-02 16:13:00,1.55155,1.55197,1.55155,1.55179,354300003.0
2005-02-02 16:14:00,1.55183,1.55203,1.55169,1.55203,435600001.0
2005-02-02 16:15:00,1.55166,1.55211,1.55166,1.55193,267100003.0
2005-02-02 16:16:00,1.55191,1.55214,1.55186,1.55194,408999999.0
2005-02-02 16:17:00,1.55185,1.55197,1.55166,1.5517,182699999.0
2005-02-02 16:18:00,1.55161,1.55171,1.55147,1.55158,129200000.0
2005-02-02 16:19:00,1.55143,1.55156,1.55126,1.55137,238799998.0
2005-02-02 16:20:00,1.5513,1.5513,1.5511,1.55114,136699997.0
2005-02-02 16:21:00,1.5511,1.55118,1.55095,1.5511,397900000.0
2005-02-02 16:22:00,1.55114,1.55123,1.55099,1.55111,326699998.0
2005-02-02 16:23:00,1.55132,1.5514,1.55115,1.55118,267900004.0
2005-02-02 16:24:00,1.55126,1.55133,1.55111,1.55118,338399998.0
2005-02-02 16:25:00,1.55128,1.55148,1.55121,1.55147,497200000.0
2005-02-02 16:26:00,1.55143,1.55147,1.55111,1.55132,257299997.0
2005-02-02 16:27:00,1.55132,1.5516,1.55132,1.55152,424900000.0
2005-02-02 16:28:00,1.55133,1.55157,1.55133,1.55152,201100001.0
2005-02-02 16:29:00,1.55149,1.55159,1.5514,1.5515,399500003.0
2005-02-02 16:30:00,1.5513,1.55168,1.5513,1.55152,219800000.0
2005-02-02 16:31:00,1.55157,1.55168,1.55134,1.5515,364099999.0
2005-02-02 16:32:00,1.55176,1.55186,1.5517,1.55177,99299999.0
2005-02-02 16:33:00,1.55163,1.5518,1.55161,1.55163,160300000.0
2005-02-02 16:34:00,1.55178,1.55193,1.5517,1.55183,456999998.0
2005-02-02 16:35:00,1.55184,1.55202,1.55168,1.55168,241800003.0
2005-02-02 16:36:00,1.55177,1.55194,1.55164,1.5517,119600003.0
2005-02-02 16:37:00,1.55172,1.55179,1.55156,1.55166,211700005.0
2005-02-02 16:38:00,1.5517,1.55175,1.55151,1.55167,410300001.0
2005-02-02 16:39:00,1.55166,1.55169,1.55157,1.55163,22700000.0
2005-02-02 16:40:00,1.55153,1.55176,1.55153,1.5517,104800000.0
2005-02-02 16:41:00,1.55168,1.55179,1.55155,1.55177,328299998.0
2005-02-02 16:42:00,1.55171,1.55189,1.55155,1.55174,394400008.0
2005-02-02 16:43:00,1.55176,1.55176,1.5514,1.5514,93399999.0
2005-02-02 16:44:00,1.55181,1.55188,1.55163,1.55183,319400001.0
2005-02-02 16:45:00,1.55178,1.55187,1.55166,1.5517,307500004.0
2005-02-02 16:46:00,1.5519,1.55202,1.55182,1.55197,189600000.0
2005-02-02 16:47:00,1.55172,1.55189,1.55169,1.55187,315499996.0
2005-02-02 16:48:00,1.55186,1.55198,1.55177,1.55179,234399996.0
2005-02-02 16:49:00,1.55197,1.55202,1.55177,1.55185,448399998.0
2005-02-02 16:50:00,1.55192,1.55206,1.55184,1.55185,217100004.0
2005-02-02 16:51:00,1.55188,1.55198,1.55164,1.55164,295000002.0
2005-02-02 16:52:00,1.55192,1.552,1.55184,1.55187,215800002.0
2005-02-02 16:53:00,1.55181,1.5519,1.55174,1.55182,107200001.0
2005-02-02 16:54:00,1.55171,1.55196,1.55169,1.5518,413700001.0
2005-02-02 16:55:00,1.55187,1.55193,1.55172,1.55186,282399998.0
2005-02-02 16:56:00,1.55183,1.55193,1.5517,1.55177,386500002.0
2005-02-02 16:57:00,1.55187,1.55194,1.55177,1.55179,284400003.0
2005-02-02 16:58:00,1.5518,1.55192,1.55163,1.55166,236300002.0
2005-02-02 16:59:00,1.55174,1.55188,1.55157,1.5518,272800003.0
2005-02-02 17:00:00,1.55185,1.55208,1.55184,1.55207,263999997.0
2005-02-02 17:01:00,1.55195,1.55203,1.55177,1.55197,279299997.0
2005-02-02 17:02:00,1.55197,1.55197,1.55184,1.55184,87800003.0
2005-02-02 17:03:00,1.55193,1.55203,1.55168,1.5518,220600002.0
2005-02-02 17:04:00,1.55172,1.55193,1.55154,1.55172,437700007.0
2005-02-02 17:05:00,1.55189,1.552,1.55175,1.55175,301300001.0
2005-02-02 17:06:00,1.55165,1.55198,1.55165,1.55187,374899998.0
2005-02-02 17:07:00,1.55189,1.55198,1.55174,1.55189,223700001.0
2005-02-02 17:08:00,1.55185,1.55204,1.55176,1.55204,367099996.0
2005-02-02 17:09:00,1.55193,1.55205,1.5519,1.55195,128500002.0
2005-02-02 17:10:00,1.55203,1.5521,1.55181,1.55195,217000002.0
2005-02-02 17:11:00,1.55203,1.55203,1.5518,1.5518,369000000.0
2005-02-02 17:12:00,1.55199,1.55211,1.55185,1.55202,358299999.0
2005-02-02 17:13:00,1.55205,1.55222,1.55192,1.55219,348599997.0
2005-02-02 17:14:00,1.55218,1.55227,1.55206,1.55213,123700000.0
2005-02-02 17:15:00,1.55227,1.55242,1.55204,1.55239,285599999.0
2005-02-02 17:16:00,1.55222,1.55257,1.55222,1.55257,482400003.0
2005-02-02 17:17:00,1.55254,1.55286,1.55251,1.55283,306899998.0
2005-02-02 17:18:00,1.55281,1.55293,1.55266,1.5528,392800001.0
2005-02-02 17:19:00,1.55274,1.55287,1.55263,1.55271,474900003.0
2005-02-02 17:20:00,1.55288,1.55291,1.55272,1.55277,295400005.0
2005-02-02 17:21:00,1.55281,1.55301,1.55278,1.55278,259099997.0
2005-02-02 17:22:00,1.55308,1.55308,1.55284,1.55285,315499997.0
2005-02-02 17:23:00,1.55293,1.55306,1.55285,1.55292,312299998.0
2005-02-02 17:24:00,1.55298,1.55304,1.55276,1.55276,281900000.0
2005-02-02 17:25:00,1.55304,1.55314,1.55282,1.55305,228799998.0
2005-02-02 17:26:00,1.55313,1.55317,1.55297,1.55306,142800000.0
2005-02-02 17:27:00,1.55286,1.553,1.55278,1.55286,319400005.0
2005-02-02 17:28:00,1.55292,1.55298,1.55281,1.55294,250599997.0
2005-02-02 17:29:00,1.55293,1.55317,1.55293,1.55311,208900002.0
2005-02-02 17:30:00,1.55285,1.55314,1.55285,1.55307,251499997.0
2005-02-02 17:31:00,1.55304,1.55309,1.5528,1.55286,570300005.0
2005-02-02 17:32:00,1.55283,1.55328,1.55283,1.55328,170199999.0
2005-02-02 17:33:00,1.55332,1.55332,1.55305,1.55305,173400002.0
2005-02-02 17:34:00,1.5529,1.55304,1.55284,1.5529,153500002.0
2005-02-02 17:35:00,1.55302,1.5531,1.55284,1.55289,256500001.0
2005-02-02 17:36:00,1.55274,1.55304,1.55274,1.55287,178200004.0
2005-02-02 17:37:00,1.55264,1.55288,1.55264,1.55274,322200004.0
2005-02-02 17:38:00,1.55283,1.55299,1.55269,1.55288,365700004.0
2005-02-02 17:39:00,1.55322,1.55322,1.55292,1.55305,235699998.0
2005-02-02 17:40:00,1.55288,1.55309,1.55288,1.55306,278899999.0
2005-02-02 17:41:00,1.55301,1.55313,1.55289,1.553,345500003.0
2005-02-02 17:42:00,1.55318,1.55321,1.55304,1.55311,127900002.0
2005-02-02 17:43:00,1.55312,1.55327,1.55293,1.55303,380700002.0
2005-02-02 17:44:00,1.55298,1.55317,1.5528,1.55308,226599999.0
2005-02-02 17:45:00,1.55301,1.5533,1.55301,1.5532,381800002.0
2005-02-02 17:46:00,1.55309,1.5533,1.55309,1.55326,276799996.0
2005-02-02 17:47:00,1.55334,1.55348,1.55327,1.55335,260199996.0
2005-02-02 17:48:00,1.55338,1.55338,1.55314,1.55324,200200002.0
2005-02-02 17:49:00,1.55315,1.55332,1.55307,1.55322,383500000.0
2005-02-02 17:50:00,1.55318,1.55337,1.55316,1.55329,168800000.0
2005-02-02 17:51:00,1.55317,1.5534,1.55314,1.5534,237000003.0
2005-02-02 17:52:00,1.55333,1.55343,1.55311,1.55328,237300002.0
2005-02-02 17:53:00,1.55315,1.55326,1.55301,1.55303,318000009.0
2005-02-02 17:54:00,1.5532,1.55341,1.55314,1.55328,237299998.0
2005-02-02 17:55:00,1.5534,1.5535,1.55334,1.55347,181200001.0
2005-02-02 17:56:00,1.55342,1.55344,1.55317,1.55317,245800001.0
2005-02-02 17:57:00,1.55337,1.55337,1.55318,1.55318,227300000.0
2005-02-02 17:58:00,1.55336,1.55354,1.55322,1.55343,170500002.0
2005-02-02 17:59:00,1.55324,1.55344,1.55324,1.55344,36600000.0
2005-02-02 18:00:00,1.55335,1.5535,1.55314,1.5533,257400002.0
2005-02-02 18:01:00,1.5547,1.5552,1.5545,1.5549,1792699998.0
2005-02-02 18:02:00,1.5552,1.5552,1.5549,1.5549,1792699998.0
2005-02-02 18:03:00,1.5549,1.5552,1.5549,1.5552,1792699998.0
2005-02-02 18:04:00,1.5552,1.5555,1.5552,1.5555,1792699998.0
2005-02-02 18:05:00,1.5556,1.5562,1.5556,1.5562,1792699998.0
2005-02-02 18:06:00,1.556,1.5564,1.5558,1.5558,1792699998.0
2005-02-02 18:07:00,1.5555,1.5556,1.5555,1.5555,1792699998.0
2005-02-02 18:08:00,1.5556,1.5558,1.5555,1.5558,1792699998.0
2005-02-02 18:09:00,1.55317,1.55347,1.55306,1.55337,1792699998.0
2005-02-02 18:10:00,1.55363,1.55391,1.55352,1.5537,2091900008.0
2005-02-02 18:11:00,1.55377,1.55406,1.55359,1.55364,1658600009.0
2005-02-02 18:12:00,1.55389,1.55433,1.55384,1.55426,1845700006.0
2005-02-02 18:13:00,1.55445,1.55452,1.55419,1.55422,1587299998.0
2005-02-02 18:14:00,1.5556,1.5558,1.5556,1.5556,837600004.0
2005-02-02 18:15:00,1.55433,1.55447,1.55422,1.55438,837600004.0
2005-02-02 18:16:00,1.5555,1.5556,1.5555,1.5555,1717000004.0
2005-02-02 18:17:00,1.55453,1.55456,1.55422,1.55427,1717000004.0
2005-02-02 18:18:00,1.5544,1.55459,1.55423,1.55433,827900007.0
2005-02-02 18:19:00,1.55448,1.55469,1.5543,1.5545,1944900004.0
2005-02-02 18:20:00,1.55466,1.55473,1.55443,1.55452,2023699999.0
2005-02-02 18:21:00,1.5545,1.55461,1.55422,1.55431,803399991.0
2005-02-02 18:22:00,1.55423,1.55441,1.55413,1.55432,756999994.0
2005-02-02 18:23:00,1.5556,1.5556,1.5555,1.5555,1307500001.0
2005-02-02 18:24:00,1.5554,1.5554,1.5554,1.5554,1307500001.0
2005-02-02 18:25:00,1.5555,1.5555,1.5555,1.5555,1307500001.0
2005-02-02 18:26:00,1.5554,1.5555,1.5554,1.5555,1307500001.0
2005-02-02 18:27:00,1.55468,1.55468,1.55424,1.5543,1307500001.0
2005-02-02 18:28:00,1.5554,1.5554,1.5552,1.5552,1802900001.0
2005-02-02 18:29:00,1.55426,1.5545,1.55424,1.55432,1802900001.0
2005-02-02 18:30:00,1.55414,1.55437,1.55414,1.55429,927800005.0
2005-02-02 18:31:00,1.55433,1.55451,1.55416,1.55442,980099995.0
2005-02-02 18:32:00,1.5546,1.5546,1.55412,1.55412,1345800008.0
2005-02-02 18:33:00,1.55445,1.55452,1.55427,1.5544,2027799995.0
2005-02-02 18:34:00,1.5549,1.5549,1.5547,1.5547,1846700014.0
2005-02-02 18:35:00,1.55453,1.55455,1.55433,1.55442,1846700014.0
2005-02-02 18:36:00,1.55447,1.55459,1.55434,1.55435,1450500003.0
2005-02-02 18:37:00,1.55444,1.55454,1.55422,1.55441,1956899999.0
2005-02-02 18:38:00,1.55432,1.5545,1.55423,1.55437,1521699997.0
2005-02-02 18:39:00,1.55448,1.55449,1.55422,1.55425,1926499999.0
2005-02-02 18:40:00,1.5547,1.5549,1.5545,1.5547,1078099998.0
2005-02-02 18:41:00,1.55425,1.55443,1.55408,1.5542,1078099998.0
2005-02-02 18:42:00,1.55439,1.55452,1.55432,1.55433,1512300017.0
2005-02-02 18:43:00,1.55467,1.55498,1.55456,1.55498,570500004.0
2005-02-02 18:44:00,1.55494,1.55561,1.55418,1.55512,671099998.0
2005-02-02 18:45:00,1.55525,1.5554,1.55506,1.55506,615300002.0
2005-02-02 18:46:00,1.55503,1.55503,1.55452,1.55452,310300003.0
2005-02-02 18:47:00,1.55476,1.55507,1.55472,1.55489,294100001.0
2005-02-02 18:48:00,1.55495,1.55524,1.55491,1.55503,1279700006.0
2005-02-02 18:49:00,1.55544,1.55552,1.55523,1.55538,393100001.0
2005-02-02 18:50:00,1.55535,1.55542,1.55496,1.55496,719999996.0
2005-02-02 18:51:00,1.555,1.55516,1.55477,1.55477,1376300001.0
2005-02-02 18:52:00,1.55474,1.55494,1.55472,1.55478,1361899999.0
2005-02-02 18:53:00,1.55471,1.55489,1.55454,1.55461,1064100010.0
2005-02-02 18:54:00,1.55444,1.55462,1.55426,1.5543,745100000.0
2005-02-02 18:55:00,1.55442,1.55468,1.55433,1.55438,1532399993.0
2005-02-02 18:56:00,1.55465,1.5549,1.55441,1.5548,765999993.0
2005-02-02 18:57:00,1.55492,1.55492,1.55461,1.55465,752800001.0
2005-02-02 18:58:00,1.55488,1.55496,1.55474,1.5549,1366800013.0
2005-02-02 18:59:00,1.55499,1.55511,1.55485,1.55498,1850199994.0
2005-02-02 19:00:00,1.5547,1.55504,1.55443,1.55443,436499996.0
2005-02-02 19:01:00,1.55442,1.55475,1.55434,1.55464,398799999.0
2005-02-02 19:02:00,1.5545,1.55493,1.5545,1.5548,824299999.0
2005-02-02 19:03:00,1.55488,1.55488,1.55473,1.55478,699300000.0
2005-02-02 19:04:00,1.55502,1.55525,1.5549,1.55525,314500003.0
2005-02-02 19:05:00,1.55553,1.55605,1.55539,1.55565,687700003.0
2005-02-02 19:06:00,1.5547,1.5547,1.5547,1.5547,860400004.0
2005-02-02 19:07:00,1.55555,1.55555,1.55522,1.55522,860400004.0
2005-02-02 19:08:00,1.55548,1.55559,1.55537,1.5554,1734100002.0
2005-02-02 19:09:00,1.55575,1.55575,1.55538,1.55546,1700299986.0
2005-02-02 19:10:00,1.55545,1.55568,1.55544,1.55568,1197099989.0
2005-02-02 19:11:00,1.55562,1.55562,1.55537,1.5555,1393500005.0
2005-02-02 19:12:00,1.55543,1.55571,1.55541,1.5556,760599994.0
2005-02-02 19:13:00,1.55587,1.55587,1.55565,1.55572,498200001.0
2005-02-02 19:14:00,1.55568,1.55568,1.55554,1.55554,332999998.0
2005-02-02 19:15:00,1.5556,1.55571,1.55547,1.55557,1383900004.0
2005-02-02 19:16:00,1.55563,1.55572,1.55538,1.55556,590499996.0
2005-02-02 19:17:00,1.55556,1.55563,1.55526,1.55544,919200007.0
2005-02-02 19:18:00,1.55539,1.55548,1.55523,1.55537,759800004.0
2005-02-02 19:19:00,1.55531,1.5557,1.55531,1.55555,872599998.0
2005-02-02 19:20:00,1.55549,1.55565,1.55527,1.55553,1016200008.0
2005-02-02 19:21:00,1.55548,1.55555,1.55532,1.55532,754200004.0
2005-02-02 19:22:00,1.55536,1.55557,1.55536,1.55557,76700000.0
2005-02-02 19:23:00,1.55554,1.55554,1.55524,1.55524,734299997.0
2005-02-02 19:24:00,1.55535,1.55538,1.55522,1.55527,582400005.0
2005-02-02 19:25:00,1.5552,1.55532,1.55512,1.55512,1043900005.0
2005-02-02 19:26:00,1.55542,1.55542,1.55512,1.55516,989400006.0
2005-02-02 19:27:00,1.55535,1.55535,1.55503,1.55503,1215200001.0
2005-02-02 19:28:00,1.55533,1.55533,1.55502,1.55502,455800005.0
2005-02-02 19:29:00,1.55499,1.55518,1.55481,1.55494,963200000.0
2005-02-02 19:31:00,1.55491,1.55507,1.5545,1.55459,1276100013.0
2005-02-02 19:32:00,1.55448,1.55474,1.55446,1.55459,713200005.0
2005-02-02 19:33:00,1.55466,1.55474,1.55445,1.55445,950399994.0
2005-02-02 19:34:00,1.55459,1.55476,1.55446,1.55446,1583000008.0
2005-02-02 19:35:00,1.55447,1.55452,1.55412,1.55443,991100000.0
2005-02-02 19:36:00,1.55457,1.55464,1.55435,1.55435,653400006.0
2005-02-02 19:37:00,1.55457,1.55476,1.55452,1.55465,272500000.0
2005-02-02 19:38:00,1.55453,1.55469,1.55452,1.55462,901000002.0
2005-02-02 19:39:00,1.5544,1.55466,1.55432,1.55433,976200006.0
2005-02-02 19:40:00,1.55437,1.5545,1.55424,1.5544,643400002.0
2005-02-02 19:41:00,1.55449,1.5549,1.55449,1.55478,484600006.0
2005-02-02 19:42:00,1.55504,1.55516,1.5546,1.55464,678399997.0
2005-02-02 19:43:00,1.55512,1.5552,1.55449,1.55455,319899999.0
2005-02-02 19:44:00,1.55453,1.55469,1.55437,1.55445,836499994.0
2005-02-02 19:45:00,1.55452,1.55466,1.55445,1.5546,227300001.0
2005-02-02 19:46:00,1.5545,1.55465,1.55432,1.55447,607300003.0
2005-02-02 19:47:00,1.55434,1.55459,1.55434,1.55452,157000000.0
2005-02-02 19:48:00,1.55449,1.5546,1.5544,1.55442,562500002.0
2005-02-02 19:49:00,1.55431,1.55444,1.5542,1.55437,1439600018.0
2005-02-02 19:50:00,1.55422,1.55447,1.55422,1.55439,139900001.0
2005-02-02 19:51:00,1.55444,1.55459,1.55431,1.55445,576399997.0
2005-02-02 19:52:00,1.55448,1.55455,1.5544,1.55455,245300003.0
2005-02-02 19:53:00,1.55463,1.55463,1.55436,1.55436,570200000.0
2005-02-02 19:54:00,1.5544,1.55455,1.5544,1.5545,278100000.0
2005-02-02 19:55:00,1.5545,1.5545,1.55419,1.55419,739700007.0
2005-02-02 19:56:00,1.55433,1.55448,1.55415,1.55424,1256300001.0
2005-02-02 19:57:00,1.55431,1.55434,1.55414,1.55417,1319000005.0
2005-02-02 19:58:00,1.55433,1.55445,1.55413,1.55413,1620500007.0
2005-02-02 19:59:00,1.55427,1.55441,1.55413,1.55424,1162500005.0
2005-02-02 20:00:00,1.55437,1.5545,1.55424,1.55437,683799999.0
2005-02-02 20:01:00,1.55437,1.55448,1.55422,1.55427,500599998.0
2005-02-02 20:02:00,1.55447,1.5545,1.55428,1.55441,524700002.0
2005-02-02 20:03:00,1.55443,1.55456,1.55436,1.55455,358100001.0
2005-02-02 20:04:00,1.55452,1.55455,1.55443,1.55445,317300004.0
2005-02-02 20:05:00,1.55444,1.55456,1.55437,1.55438,419599997.0
2005-02-02 20:06:00,1.55461,1.55473,1.55454,1.55457,420700007.0
2005-02-02 20:07:00,1.55458,1.55458,1.55444,1.55454,222400006.0
2005-02-02 20:08:00,1.55448,1.55465,1.55436,1.55444,1401700003.0
2005-02-02 20:09:00,1.5543,1.5547,1.55413,1.5545,478700001.0
2005-02-02 20:10:00,1.5543,1.5544,1.55426,1.55438,229300001.0
2005-02-02 20:11:00,1.55448,1.55456,1.55433,1.5545,806400002.0
2005-02-02 20:12:00,1.55455,1.55455,1.55435,1.5545,366500005.0
2005-02-02 20:13:00,1.55433,1.55457,1.55421,1.55441,1931200016.0
2005-02-02 20:14:00,1.55418,1.55443,1.55398,1.55435,524099999.0
2005-02-02 20:15:00,1.5544,1.55448,1.5543,1.55438,1327500001.0
2005-02-02 20:16:00,1.55438,1.55448,1.55425,1.5544,1969400007.0
2005-02-02 20:17:00,1.55445,1.55448,1.5543,1.55444,517700005.0
2005-02-02 20:18:00,1.55448,1.5545,1.55433,1.55433,521000003.0
2005-02-02 20:19:00,1.5549,1.5549,1.5543,1.5543,741799999.0
2005-02-02 20:20:00,1.5545,1.5547,1.5543,1.5545,741799999.0
2005-02-02 20:21:00,1.55434,1.55451,1.55434,1.55447,741799999.0
2005-02-02 20:22:00,1.5543,1.55448,1.5543,1.55445,557000002.0
2005-02-02 20:23:00,1.55435,1.5545,1.5542,1.55432,1058900000.0
2005-02-02 20:24:00,1.55442,1.55455,1.55433,1.55443,520200000.0
2005-02-02 20:25:00,1.55394,1.55443,1.55386,1.55427,946100005.0
2005-02-02 20:26:00,1.55439,1.55445,1.55434,1.55442,355700000.0
2005-02-02 20:27:00,1.55439,1.55445,1.55428,1.55445,503100005.0
2005-02-02 20:28:00,1.5552,1.5554,1.5549,1.5552,1697599997.0
2005-02-02 20:29:00,1.55447,1.55447,1.55417,1.55418,1697599997.0
2005-02-02 20:30:00,1.5549,1.5552,1.5549,1.5549,623799997.0
2005-02-02 20:31:00,1.5549,1.5549,1.5547,1.5549,623799997.0
2005-02-02 20:32:00,1.5549,1.5549,1.5549,1.5549,623799997.0
2005-02-02 20:33:00,1.5545,1.55455,1.55425,1.55425,623799997.0
2005-02-02 20:34:00,1.55426,1.55447,1.55426,1.55444,389099998.0
2005-02-02 20:35:00,1.55444,1.55446,1.55423,1.55432,602699989.0
2005-02-02 20:36:00,1.5544,1.55459,1.55427,1.55446,459899997.0
2005-02-02 20:37:00,1.55454,1.55454,1.55412,1.55412,1092300013.0
2005-02-02 20:38:00,1.55433,1.55434,1.55415,1.55418,1615900008.0
2005-02-02 20:39:00,1.5546,1.5546,1.55384,1.55406,875800004.0
2005-02-02 20:40:00,1.55443,1.55456,1.55423,1.55423,1166000001.0
2005-02-02 20:41:00,1.55454,1.55454,1.55419,1.55426,612600010.0
2005-02-02 20:42:00,1.55433,1.55435,1.55403,1.55403,356100001.0
2005-02-02 20:43:00,1.5542,1.55443,1.55412,1.55425,950100001.0
2005-02-02 20:44:00,1.55406,1.55436,1.55406,1.55424,1294100005.0
2005-02-02 20:45:00,1.55428,1.55434,1.55411,1.55411,793100006.0
2005-02-02 20:46:00,1.55439,1.55444,1.55412,1.55434,376800005.0
2005-02-02 20:47:00,1.5544,1.5544,1.55415,1.55428,685300001.0
2005-02-02 20:48:00,1.55423,1.55448,1.55423,1.5544,1458400003.0
2005-02-02 20:49:00,1.55435,1.55449,1.55424,1.55438,641700010.0
2005-02-02 20:50:00,1.55428,1.55435,1.55413,1.55435,1983099996.0
2005-02-02 20:51:00,1.55432,1.55435,1.55418,1.55422,214600001.0
2005-02-02 20:52:00,1.55433,1.55442,1.55421,1.55435,1377600009.0
2005-02-02 20:53:00,1.55424,1.55451,1.55424,1.55432,1546400004.0
2005-02-02 20:54:00,1.55428,1.55435,1.55418,1.5542,804700003.0
2005-02-02 20:55:00,1.55438,1.55438,1.55415,1.55415,548000003.0
2005-02-02 20:56:00,1.55418,1.55433,1.55404,1.55413,2049799999.0
2005-02-02 20:59:00,1.5539,1.5539,1.5539,1.5539,1374300001.0
2005-02-02 21:00:00,1.5539,1.5539,1.5537,1.5539,1374300001.0
2005-02-02 21:01:00,1.5539,1.5539,1.5539,1.5539,1374300001.0
2005-02-02 21:02:00,1.55391,1.55405,1.55384,1.554,1374300001.0
2005-02-02 21:03:00,1.55391,1.55408,1.55384,1.554,1443300003.0
2005-02-02 21:04:00,1.55407,1.55417,1.55398,1.55401,243600003.0
2005-02-02 21:05:00,1.55422,1.55428,1.55407,1.55411,1106500001.0
2005-02-02 21:06:00,1.55415,1.55428,1.55396,1.55412,566299999.0
2005-02-02 21:07:00,1.55403,1.55418,1.55402,1.55411,522900003.0
2005-02-02 21:08:00,1.5542,1.55425,1.554,1.55416,199600002.0
2005-02-02 21:09:00,1.55413,1.55446,1.55401,1.55411,507700004.0
2005-02-02 21:10:00,1.55452,1.55452,1.55427,1.55433,1089000001.0
2005-02-02 21:11:00,1.55425,1.55433,1.55414,1.55433,579500000.0
2005-02-02 21:12:00,1.55437,1.55445,1.55422,1.55432,284600003.0
2005-02-02 21:13:00,1.55424,1.55436,1.55415,1.55435,1038000010.0
2005-02-02 21:14:00,1.55426,1.55443,1.55419,1.55443,707700003.0
2005-02-02 21:15:00,1.55443,1.55447,1.55415,1.55415,744200001.0
2005-02-02 21:16:00,1.55406,1.55455,1.55377,1.55424,550299997.0
2005-02-02 21:17:00,1.55433,1.5546,1.55408,1.55408,1332500003.0
2005-02-02 21:18:00,1.55431,1.55446,1.55406,1.55418,586100006.0
2005-02-02 21:19:00,1.55442,1.55456,1.55405,1.55417,633300003.0
2005-02-02 21:20:00,1.5537,1.5537,1.5536,1.5537,2106600010.0
2005-02-02 21:22:00,1.55495,1.55538,1.5543,1.55486,2106600010.0
2005-02-02 21:23:00,1.55495,1.55503,1.55455,1.55466,1215000010.0
2005-02-02 21:24:00,1.55491,1.55496,1.5547,1.55478,526100005.0
2005-02-02 21:25:00,1.55463,1.55486,1.5543,1.55475,1365600010.0
2005-02-02 21:26:00,1.55477,1.55519,1.55437,1.55439,568799992.0
2005-02-02 21:27:00,1.55488,1.55491,1.55444,1.55473,765000007.0
2005-02-02 21:28:00,1.55494,1.55518,1.55479,1.55479,653800004.0
2005-02-02 21:29:00,1.55477,1.55496,1.55469,1.55483,341799998.0
2005-02-02 21:30:00,1.5548,1.55483,1.55454,1.55457,552700004.0
2005-02-02 21:31:00,1.55458,1.55477,1.55433,1.55462,622199992.0
2005-02-02 21:32:00,1.5537,1.5537,1.5537,1.5537,173900004.0
2005-02-02 21:33:00,1.55472,1.5548,1.55454,1.5548,173900004.0
2005-02-02 21:34:00,1.55466,1.55481,1.55444,1.5546,1461099997.0
2005-02-02 21:35:00,1.5545,1.55463,1.55421,1.55424,904399996.0
2005-02-02 21:36:00,1.55433,1.55433,1.55397,1.55409,178800001.0
2005-02-02 21:37:00,1.55417,1.55426,1.55396,1.55396,316100004.0
2005-02-02 21:38:00,1.55428,1.55434,1.55409,1.5541,352199998.0
2005-02-02 21:39:00,1.55384,1.55416,1.5538,1.55394,283200000.0
2005-02-02 21:40:00,1.55382,1.55396,1.55375,1.55395,507000003.0
2005-02-02 21:41:00,1.55406,1.55421,1.55388,1.55403,982300011.0
2005-02-02 21:42:00,1.55406,1.55406,1.55378,1.55381,613500000.0
2005-02-02 21:43:00,1.55384,1.55409,1.55384,1.55396,1038000003.0
2005-02-02 21:44:00,1.55402,1.5541,1.55384,1.55393,1596600005.0
2005-02-02 21:45:00,1.55393,1.55414,1.55382,1.5539,800499994.0
2005-02-02 21:46:00,1.55404,1.55405,1.55382,1.55382,1337100002.0
2005-02-02 21:47:00,1.55383,1.55412,1.55383,1.55399,1142200007.0
2005-02-02 21:48:00,1.554,1.5542,1.55391,1.554,452399996.0
2005-02-02 21:49:00,1.5542,1.5542,1.55388,1.5539,1084300007.0
2005-02-02 21:50:00,1.55397,1.55413,1.55389,1.55396,201599999.0
2005-02-02 21:51:00,1.55383,1.55403,1.55375,1.55382,563600000.0
2005-02-02 21:52:00,1.55401,1.5541,1.55374,1.55386,1638600005.0
2005-02-02 21:53:00,1.55389,1.55389,1.55369,1.55378,254800001.0
2005-02-02 21:54:00,1.55386,1.55393,1.55373,1.55381,321099999.0
2005-02-02 21:55:00,1.55384,1.55417,1.55371,1.55394,569500006.0
2005-02-02 21:56:00,1.55411,1.55415,1.55387,1.55394,675100007.0
2005-02-02 21:57:00,1.55372,1.55393,1.55372,1.55386,421600000.0
2005-02-02 21:58:00,1.55383,1.55395,1.55375,1.55387,679600004.0
2005-02-02 21:59:00,1.55363,1.5538,1.55363,1.55373,1189400007.0
2005-02-02 22:00:00,1.55363,1.55375,1.55352,1.55357,568700005.0
2005-02-02 22:01:00,1.55374,1.55385,1.55373,1.55377,299199997.0
2005-02-02 22:02:00,1.55355,1.55387,1.55342,1.55381,1098000003.0
2005-02-02 22:03:00,1.55382,1.55382,1.5536,1.5536,440099997.0
2005-02-02 22:04:00,1.55353,1.55353,1.55331,1.55342,633199995.0
2005-02-02 22:05:00,1.55351,1.55354,1.55338,1.55348,333899996.0
2005-02-02 22:06:00,1.55352,1.55364,1.55346,1.55357,481699997.0
2005-02-02 22:07:00,1.55358,1.55358,1.55317,1.55338,271999997.0
2005-02-02 22:08:00,1.55337,1.55337,1.5531,1.5531,350299999.0
2005-02-02 22:09:00,1.55317,1.55336,1.55308,1.55324,427500005.0
2005-02-02 22:10:00,1.5534,1.55364,1.55338,1.55358,202600001.0
2005-02-02 22:11:00,1.55371,1.55371,1.55337,1.55337,202799998.0
2005-02-02 22:12:00,1.55346,1.55353,1.55331,1.5534,1050800006.0
2005-02-02 22:13:00,1.55337,1.5534,1.55318,1.55321,275900002.0
2005-02-02 22:14:00,1.55335,1.5535,1.5532,1.55339,364999999.0
2005-02-02 22:15:00,1.55352,1.5536,1.55328,1.55329,639700005.0
2005-02-02 22:16:00,1.55333,1.55333,1.55311,1.55311,312500004.0
2005-02-02 22:17:00,1.55328,1.55333,1.55326,1.55329,110200002.0
2005-02-02 22:18:00,1.5532,1.55335,1.55307,1.55318,133300002.0
2005-02-02 22:19:00,1.55311,1.5536,1.55307,1.5536,326999997.0
2005-02-02 22:20:00,1.55334,1.55341,1.55316,1.55329,294299996.0
2005-02-02 22:21:00,1.55344,1.55362,1.55323,1.55329,158200000.0
2005-02-02 22:22:00,1.55348,1.55353,1.55325,1.55331,812800002.0
2005-02-02 22:23:00,1.55337,1.55345,1.55325,1.55337,254899998.0
2005-02-02 22:24:00,1.55318,1.55335,1.55306,1.55323,354500001.0
2005-02-02 22:25:00,1.55324,1.55335,1.5531,1.5533,756400006.0
2005-02-02 22:26:00,1.55312,1.55342,1.55312,1.55322,779200011.0
2005-02-02 22:27:00,1.5532,1.55338,1.55299,1.55324,280500000.0
2005-02-02 22:28:00,1.55314,1.5534,1.55314,1.55333,838600000.0
2005-02-02 22:29:00,1.55332,1.55359,1.55331,1.55343,983200002.0
2005-02-02 22:30:00,1.55338,1.55361,1.55325,1.55335,1014200018.0
2005-02-02 22:31:00,1.55341,1.55342,1.55309,1.55324,197299997.0
2005-02-02 22:32:00,1.5533,1.55345,1.5533,1.55345,329100003.0
2005-02-02 22:33:00,1.55338,1.55396,1.55336,1.55385,318100003.0
2005-02-02 22:34:00,1.55388,1.55388,1.55332,1.55332,454600000.0
2005-02-02 22:35:00,1.55344,1.55352,1.55337,1.55344,202800000.0
2005-02-02 22:36:00,1.55343,1.55355,1.55335,1.5534,712900004.0
2005-02-02 22:37:00,1.55339,1.55355,1.55324,1.55337,480600006.0
2005-02-02 22:38:00,1.55343,1.55343,1.55315,1.55322,472900004.0
2005-02-02 22:39:00,1.55332,1.55339,1.55301,1.55312,924399995.0
2005-02-02 22:40:00,1.55312,1.55338,1.55304,1.55332,736700006.0
2005-02-02 22:41:00,1.55325,1.5534,1.55309,1.55319,712499999.0
2005-02-02 22:42:00,1.55325,1.55335,1.5531,1.5532,834499996.0
2005-02-02 22:43:00,1.55331,1.55351,1.55315,1.55341,1231000004.0
2005-02-02 22:44:00,1.55326,1.55343,1.55313,1.5534,239099999.0
2005-02-02 22:45:00,1.55343,1.55343,1.55314,1.55314,177100001.0
2005-02-02 22:46:00,1.55342,1.55342,1.55313,1.55313,188999999.0
2005-02-02 22:47:00,1.55327,1.55351,1.55327,1.55347,304400000.0
2005-02-02 22:48:00,1.55341,1.55346,1.55314,1.55338,469200003.0
2005-02-02 22:49:00,1.55329,1.55345,1.55322,1.55335,792200001.0
2005-02-02 22:50:00,1.55332,1.55345,1.55313,1.55327,313400003.0
2005-02-02 22:51:00,1.55306,1.55325,1.55301,1.5531,673000000.0
2005-02-02 22:52:00,1.55332,1.55353,1.55319,1.55325,551999998.0
2005-02-02 22:53:00,1.55357,1.55357,1.55327,1.55334,209100003.0
2005-02-02 22:54:00,1.55326,1.55369,1.55326,1.55369,476499999.0
2005-02-02 22:55:00,1.55325,1.55338,1.5532,1.55335,151299999.0
2005-02-02 22:56:00,1.55342,1.5535,1.55333,1.55333,266800003.0
2005-02-02 22:57:00,1.55359,1.55383,1.55302,1.55302,302499999.0
2005-02-02 22:58:00,1.55339,1.55355,1.55339,1.5535,269400004.0
2005-02-02 22:59:00,1.55317,1.55319,1.55302,1.55302,302000001.0
2005-02-02 23:00:00,1.55291,1.5533,1.55291,1.55298,142099998.0
2005-02-02 23:01:00,1.55352,1.55352,1.55323,1.55325,311800001.0
2005-02-02 23:02:00,1.5534,1.55355,1.5534,1.55355,216100003.0
2005-02-02 23:03:00,1.55344,1.55352,1.55324,1.55352,344899995.0
2005-02-02 23:04:00,1.55334,1.55359,1.55333,1.55355,225300001.0
2005-02-02 23:05:00,1.55342,1.55358,1.55339,1.55353,227500001.0
2005-02-02 23:06:00,1.55344,1.55365,1.55344,1.55353,265100003.0
2005-02-02 23:07:00,1.55338,1.5537,1.55326,1.55347,253199999.0
2005-02-02 23:08:00,1.55347,1.55364,1.55342,1.55353,143100001.0
2005-02-02 23:09:00,1.55361,1.55361,1.55355,1.55355,59200000.0
2005-02-02 23:10:00,1.55346,1.5536,1.55335,1.55341,279400004.0
2005-02-02 23:11:00,1.55342,1.55365,1.55339,1.55345,293899999.0
2005-02-02 23:12:00,1.55353,1.5536,1.55345,1.55348,291699998.0
2005-02-02 23:13:00,1.5535,1.55371,1.55329,1.55356,281900004.0
2005-02-02 23:14:00,1.55357,1.55357,1.55344,1.55344,23200000.0
2005-02-02 23:15:00,1.5536,1.55371,1.55348,1.55363,223199998.0
2005-02-02 23:16:00,1.55365,1.55365,1.55346,1.55351,337499999.0
2005-02-02 23:17:00,1.55354,1.55363,1.55334,1.55355,320400000.0
2005-02-02 23:18:00,1.5536,1.55368,1.55336,1.5535,280099998.0
2005-02-02 23:19:00,1.55357,1.55357,1.55333,1.5534,244500001.0
2005-02-02 23:20:00,1.55349,1.55349,1.55334,1.55341,46300001.0
2005-02-02 23:21:00,1.55333,1.55345,1.55329,1.55342,253599998.0
2005-02-02 23:22:00,1.55335,1.55361,1.55335,1.55351,297900001.0
2005-02-02 23:23:00,1.5536,1.55369,1.55349,1.55357,245600000.0
2005-02-02 23:24:00,1.55358,1.55358,1.55339,1.55339,118199999.0
2005-02-02 23:25:00,1.55353,1.55365,1.55336,1.55336,244499999.0
2005-02-02 23:26:00,1.55351,1.5536,1.5533,1.55353,370200003.0
2005-02-02 23:27:00,1.55344,1.55356,1.55332,1.55345,390000000.0
2005-02-02 23:28:00,1.55357,1.55357,1.5534,1.5535,324700003.0
2005-02-02 23:29:00,1.55355,1.55372,1.55347,1.5536,262800002.0
2005-02-02 23:30:00,1.55362,1.55362,1.55337,1.55337,187500001.0
2005-02-02 23:31:00,1.5536,1.55365,1.5535,1.55358,195200003.0
2005-02-02 23:32:00,1.55339,1.55367,1.55328,1.5533,409500003.0
2005-02-02 23:33:00,1.55345,1.55359,1.55336,1.55344,198800000.0
2005-02-02 23:34:00,1.55353,1.55361,1.5535,1.5536,260999997.0
2005-02-02 23:35:00,1.55352,1.55371,1.55347,1.55347,333499999.0
2005-02-02 23:36:00,1.55369,1.55373,1.55352,1.55359,218100002.0
2005-02-02 23:37:00,1.55349,1.55363,1.55337,1.55342,170600003.0
2005-02-02 23:38:00,1.55354,1.5536,1.55337,1.55358,140399999.0
2005-02-02 23:39:00,1.55358,1.55365,1.55352,1.5536,59100000.0
2005-02-02 23:40:00,1.55362,1.55362,1.5533,1.55334,169400000.0
2005-02-02 23:41:00,1.55338,1.55345,1.55323,1.5534,330000006.0
2005-02-02 23:42:00,1.55332,1.55348,1.55321,1.55335,364300002.0
2005-02-02 23:43:00,1.55345,1.55347,1.55325,1.55333,237200000.0
2005-02-02 23:44:00,1.55322,1.55345,1.55322,1.55345,303000008.0
2005-02-02 23:45:00,1.55342,1.55365,1.55338,1.55358,131900000.0
2005-02-02 23:46:00,1.55349,1.55358,1.55335,1.5535,266199999.0
2005-02-02 23:47:00,1.55326,1.55341,1.55313,1.55327,353100000.0
2005-02-02 23:48:00,1.55343,1.55356,1.55343,1.55356,146200002.0
2005-02-02 23:49:00,1.55356,1.55364,1.55335,1.55346,95100002.0
2005-02-02 23:50:00,1.5534,1.55355,1.5534,1.55355,170200002.0
2005-02-02 23:51:00,1.55354,1.55362,1.55345,1.55345,223800003.0
2005-02-02 23:52:00,1.55347,1.55361,1.55327,1.55344,414200004.0
2005-02-02 23:53:00,1.55366,1.5537,1.5534,1.55358,331700002.0
2005-02-02 23:54:00,1.55347,1.55367,1.5533,1.55351,425299999.0
2005-02-02 23:55:00,1.55363,1.55378,1.55351,1.55363,252199996.0
2005-02-02 23:56:00,1.55355,1.55368,1.55355,1.55368,26200000.0
2005-02-02 23:57:00,1.55378,1.55378,1.5534,1.5534,139600000.0
2005-02-02 23:58:00,1.55365,1.5537,1.55352,1.55358,55000000.0
2005-02-02 23:59:00,1.55362,1.55375,1.55362,1.55375,49200000.0
2005-02-03 00:00:00,1.5537,1.55375,1.5537,1.55375,33700000.0
2005-02-03 00:01:00,1.55372,1.55394,1.55335,1.55387,373600000.0
2005-02-03 00:02:00,1.55369,1.55378,1.5534,1.55361,315900001.0
2005-02-03 00:03:00,1.55382,1.55393,1.55337,1.55383,434999997.0
2005-02-03 00:04:00,1.5538,1.55388,1.55358,1.55375,329500003.0
2005-02-03 00:05:00,1.55378,1.55402,1.55374,1.55402,93100000.0
2005-02-03 00:06:00,1.5537,1.55399,1.55363,1.55367,351599999.0
2005-02-03 00:07:00,1.55371,1.554,1.55356,1.55398,295800000.0
2005-02-03 00:08:00,1.55366,1.55411,1.55356,1.55378,405499997.0
2005-02-03 00:09:00,1.5538,1.5539,1.55334,1.55368,140900002.0
2005-02-03 00:10:00,1.55393,1.55404,1.55379,1.55391,303300000.0
2005-02-03 00:11:00,1.55383,1.55403,1.55365,1.5537,305400003.0
2005-02-03 00:12:00,1.55392,1.55398,1.55299,1.55316,337299999.0
2005-02-03 00:13:00,1.55335,1.55352,1.55319,1.55321,293699998.0
2005-02-03 00:14:00,1.55337,1.55366,1.55337,1.55356,362799999.0
2005-02-03 00:15:00,1.55358,1.5537,1.55341,1.55347,253199997.0
2005-02-03 00:16:00,1.5533,1.55385,1.55313,1.55385,258900003.0
2005-02-03 00:17:00,1.55348,1.55378,1.55316,1.55336,241500000.0
2005-02-03 00:18:00,1.55339,1.55362,1.553,1.55318,277999998.0
2005-02-03 00:19:00,1.55358,1.5536,1.55323,1.55327,332199998.0
2005-02-03 00:20:00,1.55347,1.55361,1.5531,1.55359,272800006.0
2005-02-03 00:21:00,1.55368,1.55368,1.55323,1.55323,315500002.0
2005-02-03 00:22:00,1.55323,1.55346,1.55304,1.55313,323800004.0
2005-02-03 00:23:00,1.5534,1.5534,1.55324,1.55324,86799999.0
2005-02-03 00:24:00,1.55332,1.5535,1.55317,1.55334,152600000.0
2005-02-03 00:25:00,1.5534,1.55345,1.55322,1.55338,451999997.0
2005-02-03 00:26:00,1.55337,1.55345,1.55325,1.55337,129500000.0
2005-02-03 00:27:00,1.5533,1.5534,1.5533,1.5534,84700001.0
2005-02-03 00:28:00,1.55339,1.5535,1.55314,1.55321,418000003.0
2005-02-03 00:29:00,1.5534,1.5534,1.5533,1.5533,63000002.0
2005-02-03 00:30:00,1.55338,1.55345,1.55325,1.5534,216200000.0
2005-02-03 00:31:00,1.55336,1.55356,1.55331,1.55342,245600003.0
2005-02-03 00:32:00,1.55319,1.55334,1.55319,1.5533,68600002.0
2005-02-03 00:33:00,1.55333,1.55349,1.55323,1.55334,195900001.0
2005-02-03 00:34:00,1.55334,1.5535,1.55321,1.55334,450399995.0
2005-02-03 00:35:00,1.55348,1.55367,1.55324,1.55334,247499996.0
2005-02-03 00:36:00,1.55349,1.55351,1.55345,1.55345,103000000.0
2005-02-03 00:37:00,1.5535,1.55355,1.5535,1.55355,59000000.0
2005-02-03 00:38:00,1.55335,1.5535,1.55333,1.55336,249700000.0
2005-02-03 00:39:00,1.55328,1.55356,1.55328,1.55356,107299999.0
2005-02-03 00:40:00,1.55336,1.55339,1.55329,1.55329,116600000.0
2005-02-03 00:41:00,1.55345,1.55345,1.55332,1.55332,48000001.0
2005-02-03 00:42:00,1.55333,1.55353,1.55329,1.55339,281999999.0
2005-02-03 00:43:00,1.55337,1.55359,1.5531,1.55349,356199998.0
2005-02-03 00:44:00,1.5533,1.55351,1.5533,1.55347,146200004.0
2005-02-03 00:45:00,1.5534,1.55353,1.55332,1.55332,225000004.0
2005-02-03 00:46:00,1.5533,1.55358,1.55324,1.5534,413299997.0
2005-02-03 00:47:00,1.5535,1.55355,1.55346,1.55353,61599999.0
2005-02-03 00:48:00,1.55355,1.55357,1.55341,1.55341,314200004.0
2005-02-03 00:49:00,1.55344,1.55403,1.55337,1.55367,306700002.0
2005-02-03 00:50:00,1.5535,1.55355,1.55337,1.55341,256299996.0
2005-02-03 00:51:00,1.55332,1.55332,1.55292,1.5531,270899996.0
2005-02-03 00:52:00,1.55355,1.55355,1.5533,1.55347,283900003.0
2005-02-03 00:53:00,1.55313,1.5536,1.55284,1.5536,344999997.0
2005-02-03 00:54:00,1.55347,1.55355,1.55333,1.5535,244199997.0
2005-02-03 00:55:00,1.5535,1.55357,1.55334,1.5534,319400002.0
2005-02-03 00:56:00,1.55304,1.55358,1.55304,1.5535,308099996.0
2005-02-03 00:57:00,1.55343,1.55357,1.55328,1.55334,339700007.0
2005-02-03 00:58:00,1.55329,1.55361,1.55327,1.55348,142500000.0
2005-02-03 00:59:00,1.55337,1.55346,1.5532,1.55336,56800000.0
2005-02-03 01:00:00,1.55323,1.55358,1.55296,1.55309,256500002.0
2005-02-03 01:01:00,1.55332,1.55348,1.55327,1.55348,332799999.0
2005-02-03 01:02:00,1.5535,1.55355,1.5534,1.55347,162300000.0
2005-02-03 01:03:00,1.55313,1.55371,1.55307,1.55371,357100001.0
2005-02-03 01:04:00,1.55353,1.55358,1.55334,1.55343,404399996.0
2005-02-03 01:05:00,1.55329,1.5533,1.55306,1.55317,341500001.0
2005-02-03 01:06:00,1.55345,1.55355,1.55331,1.55345,328500000.0
2005-02-03 01:07:00,1.55336,1.55354,1.55335,1.55353,335799998.0
2005-02-03 01:08:00,1.5534,1.55353,1.55336,1.55353,182799999.0
2005-02-03 01:09:00,1.55355,1.55355,1.55339,1.55348,222000000.0
2005-02-03 01:10:00,1.55347,1.55355,1.5534,1.5535,264400001.0
2005-02-03 01:11:00,1.5532,1.55363,1.55311,1.5534,274200001.0
2005-02-03 01:12:00,1.55348,1.55355,1.55333,1.55333,305000003.0
2005-02-03 01:13:00,1.5534,1.55353,1.55323,1.5534,191200004.0
2005-02-03 01:14:00,1.55331,1.55375,1.55316,1.55375,266900001.0
2005-02-03 01:15:00,1.55348,1.55355,1.55338,1.5535,147000001.0
2005-02-03 01:16:00,1.55355,1.55363,1.55341,1.55349,196800003.0
2005-02-03 01:17:00,1.55355,1.55373,1.55322,1.5535,293999999.0
2005-02-03 01:18:00,1.55358,1.55375,1.55346,1.55351,369199999.0
2005-02-03 01:19:00,1.55375,1.55375,1.55352,1.55358,202599999.0
2005-02-03 01:20:00,1.55368,1.55375,1.5536,1.55375,191599999.0
2005-02-03 01:21:00,1.55343,1.55377,1.55343,1.55349,203200000.0
2005-02-03 01:22:00,1.5537,1.55375,1.5537,1.55375,34300000.0
2005-02-03 01:23:00,1.5537,1.5537,1.5536,1.5536,42299999.0
2005-02-03 01:24:00,1.55337,1.55365,1.55328,1.5535,405500003.0
2005-02-03 01:25:00,1.55361,1.55372,1.55338,1.55367,178099999.0
2005-02-03 01:26:00,1.55371,1.55378,1.55369,1.55372,111799999.0
2005-02-03 01:27:00,1.55361,1.5541,1.55361,1.55399,386900000.0
2005-02-03 01:28:00,1.554,1.5541,1.55376,1.55384,393599995.0
2005-02-03 01:29:00,1.55386,1.55405,1.55368,1.5539,461800000.0
2005-02-03 01:30:00,1.55396,1.55403,1.55379,1.55403,421100003.0
2005-02-03 01:31:00,1.55404,1.55404,1.55391,1.55391,20800000.0
2005-02-03 01:32:00,1.55417,1.55417,1.55373,1.55394,387800010.0
2005-02-03 01:33:00,1.5541,1.5541,1.554,1.554,43100000.0
2005-02-03 01:34:00,1.55371,1.55417,1.55371,1.55417,317300005.0
2005-02-03 01:35:00,1.55438,1.5546,1.55426,1.5546,428200002.0
2005-02-03 01:36:00,1.55485,1.55511,1.55473,1.55473,266500002.0
2005-02-03 01:37:00,1.55484,1.55496,1.55435,1.55436,183200000.0
2005-02-03 01:38:00,1.55494,1.55503,1.55475,1.55491,532799997.0
2005-02-03 01:39:00,1.55483,1.555,1.55476,1.55478,316600004.0
2005-02-03 01:40:00,1.55491,1.55491,1.55472,1.5548,130399996.0
2005-02-03 01:41:00,1.55493,1.55501,1.55467,1.55474,208899999.0
2005-02-03 01:42:00,1.55462,1.55495,1.55462,1.55495,175099999.0
2005-02-03 01:43:00,1.55493,1.55502,1.55476,1.55483,175700002.0
2005-02-03 01:44:00,1.55489,1.55498,1.55489,1.55498,90800002.0
2005-02-03 01:45:00,1.55503,1.55511,1.55481,1.55494,394100001.0
2005-02-03 01:46:00,1.55501,1.55511,1.55487,1.55502,305299997.0
2005-02-03 01:47:00,1.55495,1.55505,1.55491,1.55501,192499997.0
2005-02-03 01:48:00,1.55503,1.55514,1.55493,1.55501,341600000.0
2005-02-03 01:49:00,1.55478,1.55502,1.55464,1.55472,206900000.0
2005-02-03 01:50:00,1.55468,1.55468,1.55381,1.55437,322900004.0
2005-02-03 01:51:00,1.55486,1.55488,1.55475,1.55481,350600001.0
2005-02-03 01:52:00,1.55483,1.55494,1.55469,1.55482,389700002.0
2005-02-03 01:53:00,1.55483,1.55491,1.5547,1.55484,241200002.0
2005-02-03 01:54:00,1.5545,1.55488,1.5545,1.55471,198599997.0
2005-02-03 01:55:00,1.5548,1.5548,1.55457,1.55468,331399999.0
2005-02-03 01:56:00,1.55465,1.55478,1.55452,1.55462,60399999.0
2005-02-03 01:57:00,1.5545,1.55466,1.55441,1.55445,300099999.0
2005-02-03 01:58:00,1.55465,1.55479,1.55455,1.5546,148400001.0
2005-02-03 01:59:00,1.55465,1.55487,1.55465,1.55487,240200002.0
2005-02-03 02:00:00,1.55466,1.55489,1.5546,1.55489,201400003.0
2005-02-03 02:01:00,1.55467,1.55483,1.55466,1.55472,187100003.0
2005-02-03 02:02:00,1.55455,1.55487,1.55455,1.55487,227200004.0
2005-02-03 02:03:00,1.55478,1.55498,1.55474,1.55492,403500004.0
2005-02-03 02:04:00,1.55517,1.55526,1.55465,1.55465,341800001.0
2005-02-03 02:05:00,1.5549,1.55495,1.55467,1.55467,250900002.0
2005-02-03 02:06:00,1.55495,1.55507,1.55488,1.55494,165000000.0
2005-02-03 02:07:00,1.5548,1.55498,1.55471,1.55498,431500000.0
2005-02-03 02:08:00,1.55497,1.55509,1.55476,1.55493,220000000.0
2005-02-03 02:09:00,1.55477,1.555,1.55475,1.55478,430200000.0
2005-02-03 02:10:00,1.5548,1.5549,1.5548,1.5549,77500000.0
2005-02-03 02:11:00,1.55493,1.55497,1.55472,1.55472,320700003.0
2005-02-03 02:12:00,1.55488,1.55488,1.55476,1.55477,250699996.0
2005-02-03 02:13:00,1.5548,1.5549,1.5548,1.5549,188600000.0
2005-02-03 02:14:00,1.5549,1.55495,1.55476,1.55488,298000005.0
2005-02-03 02:15:00,1.55477,1.55489,1.55465,1.55477,304400001.0
2005-02-03 02:16:00,1.55464,1.55482,1.55464,1.55482,162200001.0
2005-02-03 02:17:00,1.55458,1.5546,1.55416,1.55443,248300002.0
2005-02-03 02:18:00,1.55473,1.55491,1.55454,1.55473,384200000.0
2005-02-03 02:19:00,1.55466,1.55466,1.55394,1.55463,225899998.0
2005-02-03 02:20:00,1.55477,1.55488,1.55472,1.55472,322600001.0
2005-02-03 02:21:00,1.55498,1.55508,1.55481,1.55497,292300003.0
2005-02-03 02:22:00,1.5549,1.55497,1.55478,1.55481,240499996.0
2005-02-03 02:23:00,1.55498,1.55503,1.5548,1.55483,249400002.0
2005-02-03 02:24:00,1.5549,1.55508,1.55471,1.55501,258799998.0
2005-02-03 02:25:00,1.55515,1.55515,1.55506,1.55506,48700000.0
2005-02-03 02:26:00,1.55462,1.5551,1.55462,1.55491,268599998.0
2005-02-03 02:27:00,1.5551,1.5551,1.55481,1.55488,341000003.0
2005-02-03 02:28:00,1.555,1.55506,1.5548,1.5548,333399998.0
2005-02-03 02:29:00,1.55493,1.55506,1.55472,1.5549,258200000.0
2005-02-03 02:30:00,1.55505,1.55527,1.55486,1.55506,312299997.0
2005-02-03 02:31:00,1.55505,1.55517,1.55505,1.55513,85100001.0
2005-02-03 02:32:00,1.55518,1.55562,1.55518,1.55557,389100000.0
2005-02-03 02:33:00,1.55551,1.55551,1.55521,1.55537,154099999.0
2005-02-03 02:34:00,1.55538,1.55538,1.55521,1.55527,136500001.0
2005-02-03 02:35:00,1.55541,1.55546,1.55519,1.55532,458000004.0
2005-02-03 02:36:00,1.55532,1.55542,1.55507,1.55524,79399999.0
2005-02-03 02:37:00,1.55527,1.55541,1.55514,1.55531,200799998.0
2005-02-03 02:38:00,1.55529,1.55541,1.55518,1.55522,299400001.0
2005-02-03 02:39:00,1.5552,1.5553,1.5552,1.5553,29600000.0
2005-02-03 02:40:00,1.55533,1.55533,1.55511,1.55511,115799998.0
2005-02-03 02:41:00,1.5551,1.55526,1.55493,1.55493,310900002.0
2005-02-03 02:42:00,1.55508,1.55525,1.55507,1.5552,337900001.0
2005-02-03 02:43:00,1.55517,1.55539,1.55517,1.55528,464100006.0
2005-02-03 02:44:00,1.55523,1.55533,1.55515,1.55526,151699998.0
2005-02-03 02:45:00,1.55526,1.55529,1.55517,1.55523,83100002.0
2005-02-03 02:46:00,1.55505,1.5553,1.55498,1.55514,206900000.0
2005-02-03 02:47:00,1.555,1.55525,1.555,1.55525,266099998.0
2005-02-03 02:48:00,1.55518,1.55527,1.55503,1.5552,264600005.0
2005-02-03 02:49:00,1.55464,1.55488,1.55462,1.55465,67099998.0
2005-02-03 02:50:00,1.5549,1.55513,1.55459,1.55459,298400003.0
2005-02-03 02:51:00,1.55452,1.55513,1.5545,1.55498,372400000.0
2005-02-03 02:52:00,1.55507,1.55519,1.55497,1.55503,174300001.0
2005-02-03 02:53:00,1.55506,1.55514,1.55488,1.55501,170600001.0
2005-02-03 02:54:00,1.55499,1.55519,1.55486,1.55492,248400005.0
2005-02-03 02:55:00,1.55499,1.5551,1.55495,1.55507,165200004.0
2005-02-03 02:56:00,1.55498,1.5551,1.5549,1.55505,179599998.0
2005-02-03 02:57:00,1.55517,1.55524,1.55499,1.55504,271899996.0
2005-02-03 02:58:00,1.55514,1.55519,1.55504,1.55509,208100000.0
2005-02-03 02:59:00,1.55518,1.55518,1.55503,1.55503,151599998.0
2005-02-03 03:00:00,1.55503,1.55518,1.55497,1.55497,284699995.0
2005-02-03 03:01:00,1.55497,1.55519,1.55486,1.555,659799999.0
2005-02-03 03:02:00,1.55517,1.55529,1.55482,1.55482,266300003.0
2005-02-03 03:03:00,1.55516,1.55529,1.55503,1.55525,303600006.0
2005-02-03 03:04:00,1.5552,1.5552,1.55502,1.55502,72000000.0
2005-02-03 03:05:00,1.55521,1.55546,1.55514,1.55527,282800000.0
2005-02-03 03:06:00,1.55546,1.55558,1.55531,1.55534,347600004.0
2005-02-03 03:07:00,1.55541,1.55542,1.55519,1.55519,211799999.0
2005-02-03 03:08:00,1.55525,1.55555,1.55515,1.55515,153600002.0
2005-02-03 03:09:00,1.55527,1.5554,1.55513,1.55518,364500002.0
2005-02-03 03:10:00,1.55526,1.55537,1.5551,1.55535,366700007.0
2005-02-03 03:11:00,1.55507,1.5552,1.55492,1.55515,159000000.0
2005-02-03 03:12:00,1.55508,1.55527,1.55495,1.55527,337900000.0
2005-02-03 03:13:00,1.55525,1.55537,1.55509,1.5551,239699995.0
2005-02-03 03:14:00,1.5553,1.55546,1.55519,1.55535,322099999.0
2005-02-03 03:15:00,1.55557,1.55575,1.5555,1.55555,317599997.0
2005-02-03 03:16:00,1.55581,1.55583,1.55523,1.55523,253599997.0
2005-02-03 03:17:00,1.55537,1.55545,1.55524,1.55537,218800001.0
2005-02-03 03:18:00,1.55536,1.55555,1.55536,1.55537,405499998.0
2005-02-03 03:19:00,1.55548,1.55555,1.55536,1.55548,93400000.0
2005-02-03 03:20:00,1.5555,1.55555,1.55537,1.55548,183699999.0
2005-02-03 03:21:00,1.55542,1.55554,1.55535,1.55549,253600001.0
2005-02-03 03:22:00,1.5554,1.55561,1.5554,1.55561,178300003.0
2005-02-03 03:23:00,1.55558,1.55558,1.55535,1.55537,161800000.0
2005-02-03 03:24:00,1.5556,1.55564,1.55546,1.55551,230300000.0
2005-02-03 03:25:00,1.5557,1.5557,1.55545,1.55551,226999999.0
2005-02-03 03:26:00,1.55561,1.55561,1.55531,1.55539,134100001.0
2005-02-03 03:27:00,1.55546,1.55546,1.55535,1.55535,92300002.0
2005-02-03 03:28:00,1.55557,1.5556,1.55537,1.55541,223900001.0
2005-02-03 03:29:00,1.55542,1.55554,1.55527,1.55536,284300001.0
2005-02-03 03:30:00,1.55532,1.55548,1.55521,1.5554,211699998.0
2005-02-03 03:31:00,1.55546,1.55546,1.55535,1.55535,76699999.0
2005-02-03 03:32:00,1.55542,1.55555,1.55527,1.55547,257700003.0
2005-02-03 03:33:00,1.55529,1.55553,1.55522,1.55553,401800001.0
2005-02-03 03:34:00,1.55547,1.55555,1.55531,1.55555,475199999.0
2005-02-03 03:35:00,1.5555,1.5555,1.55526,1.55536,162500002.0
2005-02-03 03:36:00,1.55543,1.55543,1.55524,1.55536,190600001.0
2005-02-03 03:37:00,1.55518,1.55541,1.55518,1.55532,382899999.0
2005-02-03 03:38:00,1.55535,1.55535,1.55522,1.55522,31700000.0
2005-02-03 03:39:00,1.55513,1.55535,1.55513,1.55535,32000000.0
2005-02-03 03:40:00,1.55529,1.55541,1.55502,1.55514,336400001.0
2005-02-03 03:41:00,1.55505,1.5553,1.55505,1.5553,309899998.0
2005-02-03 03:42:00,1.5553,1.55535,1.55515,1.5553,432800000.0
2005-02-03 03:43:00,1.55534,1.55551,1.55517,1.55517,262399999.0
2005-02-03 03:44:00,1.55524,1.55547,1.55524,1.55544,259500004.0
2005-02-03 03:45:00,1.55549,1.55555,1.55532,1.55538,532399997.0
2005-02-03 03:46:00,1.55536,1.55553,1.55529,1.55553,246000001.0
2005-02-03 03:47:00,1.55548,1.55555,1.55537,1.55549,212600003.0
2005-02-03 03:48:00,1.5556,1.55563,1.55534,1.55539,265899998.0
2005-02-03 03:49:00,1.55563,1.55566,1.55548,1.55551,185700002.0
2005-02-03 03:50:00,1.5554,1.55555,1.5554,1.55555,113400000.0
2005-02-03 03:51:00,1.5552,1.55568,1.55509,1.55555,270300002.0
2005-02-03 03:52:00,1.55531,1.5555,1.5553,1.55545,109499999.0
2005-02-03 03:53:00,1.55519,1.55557,1.55507,1.55547,361699999.0
2005-02-03 03:54:00,1.55562,1.55562,1.5554,1.55549,138300004.0
2005-02-03 03:55:00,1.55571,1.55582,1.55546,1.55553,199199999.0
2005-02-03 03:56:00,1.55547,1.55575,1.55547,1.55575,317100002.0
2005-02-03 03:57:00,1.55563,1.55571,1.55548,1.55555,231199996.0
2005-02-03 03:58:00,1.55568,1.55574,1.55551,1.55551,146300000.0
2005-02-03 03:59:00,1.55573,1.55599,1.55562,1.55584,332199999.0
2005-02-03 04:00:00,1.55653,1.55672,1.55653,1.55655,106199999.0
2005-02-03 04:01:00,1.55745,1.55764,1.55704,1.55704,277200002.0
2005-02-03 04:02:00,1.55696,1.55711,1.55683,1.55694,292499997.0
2005-02-03 04:03:00,1.55702,1.55734,1.55692,1.55704,348900006.0
2005-02-03 04:04:00,1.55704,1.55718,1.55692,1.55709,375000004.0
2005-02-03 04:05:00,1.55684,1.55703,1.55664,1.55672,208700000.0
2005-02-03 04:06:00,1.5567,1.5567,1.55624,1.55632,417399999.0
2005-02-03 04:07:00,1.5562,1.55641,1.55613,1.55613,260700002.0
2005-02-03 04:08:00,1.55612,1.55635,1.55606,1.55621,432599996.0
2005-02-03 04:09:00,1.55602,1.55642,1.55602,1.55642,227799997.0
2005-02-03 04:10:00,1.55639,1.55639,1.55622,1.55622,230499998.0
2005-02-03 04:11:00,1.55612,1.55633,1.55588,1.55604,303000001.0
2005-02-03 04:12:00,1.55642,1.55644,1.55624,1.55635,419300000.0
2005-02-03 04:13:00,1.55619,1.55655,1.55618,1.55635,267700000.0
2005-02-03 04:14:00,1.55657,1.55683,1.55656,1.55663,412799998.0
2005-02-03 04:15:00,1.55689,1.557,1.55681,1.5569,417900001.0
2005-02-03 04:16:00,1.55716,1.55749,1.55696,1.557,360300002.0
2005-02-03 04:17:00,1.55715,1.55718,1.55692,1.55692,225500004.0
2005-02-03 04:18:00,1.55702,1.55723,1.55702,1.55711,147800001.0
2005-02-03 04:19:00,1.55693,1.55693,1.55642,1.55643,240200004.0
2005-02-03 04:20:00,1.55655,1.55671,1.55639,1.55651,32000000.0
2005-02-03 04:21:00,1.55665,1.55665,1.55636,1.55642,227700003.0
2005-02-03 04:22:00,1.55659,1.5569,1.55656,1.55656,326900000.0
2005-02-03 04:23:00,1.55656,1.55678,1.55643,1.55646,348100001.0
2005-02-03 04:24:00,1.55656,1.55667,1.55639,1.55645,248700002.0
2005-02-03 04:25:00,1.5565,1.55659,1.55634,1.55643,310200005.0
2005-02-03 04:26:00,1.55662,1.55678,1.55643,1.55667,303300006.0
2005-02-03 04:27:00,1.55662,1.55687,1.55662,1.55674,317099997.0
2005-02-03 04:28:00,1.55671,1.55687,1.55649,1.55662,175000000.0
2005-02-03 04:29:00,1.55657,1.55673,1.55644,1.55644,152199999.0
2005-02-03 04:30:00,1.55665,1.55684,1.55654,1.55671,242200002.0
2005-02-03 04:31:00,1.55665,1.55676,1.55659,1.55662,271400002.0
2005-02-03 04:32:00,1.55674,1.55683,1.55663,1.55663,233700000.0
2005-02-03 04:33:00,1.5567,1.55674,1.55642,1.55656,377000002.0
2005-02-03 04:34:00,1.55668,1.55673,1.55654,1.55655,212100001.0
2005-02-03 04:35:00,1.55657,1.55675,1.55657,1.55668,214999999.0
2005-02-03 04:36:00,1.55651,1.55662,1.55646,1.55659,275800005.0
2005-02-03 04:37:00,1.5567,1.55676,1.55648,1.55665,257500002.0
2005-02-03 04:38:00,1.55667,1.55668,1.5564,1.5564,425000001.0
2005-02-03 04:39:00,1.55623,1.55641,1.55617,1.55633,401600004.0
2005-02-03 04:40:00,1.55632,1.55649,1.55628,1.55628,290700002.0
2005-02-03 04:41:00,1.55635,1.55648,1.55624,1.55637,147999999.0
2005-02-03 04:42:00,1.55649,1.55653,1.55635,1.55635,271400003.0
2005-02-03 04:43:00,1.55636,1.55653,1.55616,1.55642,419500000.0
2005-02-03 04:44:00,1.5564,1.55645,1.5564,1.55645,17600000.0
2005-02-03 04:45:00,1.55635,1.55645,1.5561,1.5561,276600000.0
2005-02-03 04:46:00,1.55624,1.55637,1.55622,1.55637,157999996.0
2005-02-03 04:47:00,1.55621,1.55655,1.55616,1.55648,280899996.0
2005-02-03 04:48:00,1.55642,1.55653,1.55634,1.55648,245999999.0
2005-02-03 04:49:00,1.55662,1.55667,1.55643,1.55646,349200003.0
2005-02-03 04:50:00,1.5565,1.55668,1.55632,1.55647,470999999.0
2005-02-03 04:51:00,1.55649,1.55665,1.55649,1.55665,110200000.0
2005-02-03 04:52:00,1.5566,1.5566,1.5565,1.5565,54300000.0
2005-02-03 04:53:00,1.55644,1.55678,1.55622,1.55668,389200004.0
2005-02-03 04:54:00,1.55662,1.5567,1.55645,1.5567,231299999.0
2005-02-03 04:55:00,1.55647,1.55666,1.55647,1.55666,80699998.0
2005-02-03 04:56:00,1.55656,1.55669,1.55656,1.55663,122399998.0
2005-02-03 04:57:00,1.55648,1.5566,1.55642,1.55658,353300002.0
2005-02-03 04:58:00,1.55659,1.55662,1.55641,1.55642,431000004.0
2005-02-03 04:59:00,1.5565,1.5565,1.5564,1.5564,32000000.0
2005-02-03 05:00:00,1.55637,1.55655,1.55631,1.55642,218200000.0
2005-02-03 05:01:00,1.55637,1.55648,1.55634,1.55634,130799999.0
2005-02-03 05:02:00,1.55633,1.55645,1.55619,1.55623,337299999.0
2005-02-03 05:03:00,1.55634,1.55642,1.55619,1.55629,270000000.0
2005-02-03 05:04:00,1.55638,1.55642,1.55624,1.55624,250200004.0
2005-02-03 05:05:00,1.55637,1.55641,1.55618,1.55636,274500003.0
2005-02-03 05:06:00,1.55645,1.55651,1.55629,1.5564,431799996.0
2005-02-03 05:07:00,1.55645,1.5566,1.55645,1.55653,398400002.0
2005-02-03 05:08:00,1.55645,1.55661,1.5564,1.55653,258100003.0
2005-02-03 05:09:00,1.55644,1.55644,1.55629,1.55629,69499998.0
2005-02-03 05:10:00,1.5561,1.55637,1.55594,1.55597,233000002.0
2005-02-03 05:11:00,1.55643,1.55652,1.55622,1.55635,250800002.0
2005-02-03 05:12:00,1.55625,1.55645,1.55621,1.55645,298199999.0
2005-02-03 05:13:00,1.5564,1.55647,1.55628,1.55628,77600001.0
2005-02-03 05:14:00,1.5564,1.55647,1.5563,1.5563,236500002.0
2005-02-03 05:15:00,1.55626,1.55638,1.55626,1.55638,43200000.0
2005-02-03 05:16:00,1.55626,1.5564,1.55626,1.5564,79300000.0
2005-02-03 05:17:00,1.55645,1.55645,1.55632,1.55632,79800000.0
2005-02-03 05:18:00,1.55576,1.55639,1.55576,1.55614,246600001.0
2005-02-03 05:19:00,1.55632,1.55636,1.55617,1.55636,169499995.0
2005-02-03 05:20:00,1.55622,1.55639,1.55622,1.55639,49500002.0
2005-02-03 05:21:00,1.55637,1.55637,1.556,1.556,296400000.0
2005-02-03 05:22:00,1.55618,1.55618,1.55589,1.55591,292299997.0
2005-02-03 05:23:00,1.5563,1.5564,1.55623,1.55629,171100003.0
2005-02-03 05:24:00,1.55568,1.55629,1.55555,1.55603,276400003.0
2005-02-03 05:25:00,1.55626,1.55645,1.55621,1.5564,242500000.0
2005-02-03 05:26:00,1.55628,1.55639,1.55616,1.55639,294799999.0
2005-02-03 05:27:00,1.5562,1.55651,1.5562,1.55631,304799997.0
2005-02-03 05:28:00,1.55645,1.55658,1.55635,1.55644,208800000.0
2005-02-03 05:29:00,1.5564,1.55653,1.55636,1.55652,180900001.0
2005-02-03 05:30:00,1.55636,1.55649,1.55629,1.55629,176400000.0
2005-02-03 05:31:00,1.55616,1.5565,1.55616,1.55634,366200002.0
2005-02-03 05:32:00,1.5563,1.55642,1.55621,1.55628,305999999.0
2005-02-03 05:33:00,1.55632,1.55647,1.55617,1.55637,248900000.0
2005-02-03 05:34:00,1.55616,1.55645,1.55613,1.55614,306800004.0
2005-02-03 05:35:00,1.5564,1.5564,1.5563,1.5563,11900000.0
2005-02-03 05:36:00,1.55623,1.55661,1.55623,1.5565,375099999.0
2005-02-03 05:37:00,1.55652,1.55652,1.55621,1.55621,291799998.0
2005-02-03 05:38:00,1.55645,1.55647,1.55645,1.55647,73600003.0
2005-02-03 05:39:00,1.55637,1.55651,1.55624,1.55627,321400001.0
2005-02-03 05:40:00,1.55653,1.55661,1.55636,1.55636,275800001.0
2005-02-03 05:41:00,1.55651,1.55668,1.5565,1.55661,343899995.0
2005-02-03 05:42:00,1.55639,1.55652,1.55631,1.55643,127899998.0
2005-02-03 05:43:00,1.55624,1.55662,1.55624,1.55662,234300002.0
2005-02-03 05:44:00,1.55665,1.55665,1.55644,1.55644,71100001.0
2005-02-03 05:45:00,1.55649,1.55665,1.55634,1.55644,256400000.0
2005-02-03 05:46:00,1.5566,1.5566,1.55634,1.55634,294699999.0
2005-02-03 05:47:00,1.55652,1.55652,1.55623,1.55631,292500000.0
2005-02-03 05:48:00,1.55639,1.55659,1.55631,1.55641,389899998.0
2005-02-03 05:49:00,1.55637,1.5566,1.55619,1.55619,501599999.0
2005-02-03 05:50:00,1.55648,1.55648,1.55628,1.55633,256199997.0
2005-02-03 05:51:00,1.55634,1.55652,1.55634,1.55642,165099998.0
2005-02-03 05:52:00,1.55656,1.55659,1.55639,1.55653,363799998.0
2005-02-03 05:53:00,1.55648,1.55649,1.55625,1.55627,433800002.0
2005-02-03 05:54:00,1.55605,1.55656,1.55605,1.55615,318399999.0
2005-02-03 05:55:00,1.55639,1.55653,1.55627,1.55635,202100004.0
2005-02-03 05:56:00,1.55642,1.55652,1.55627,1.55627,335000004.0
2005-02-03 05:57:00,1.5563,1.55645,1.55626,1.55645,269900000.0
2005-02-03 05:58:00,1.55616,1.55649,1.55616,1.55624,320899999.0
2005-02-03 05:59:00,1.55645,1.55645,1.55628,1.5563,308999999.0
2005-02-03 06:00:00,1.55627,1.55645,1.55619,1.55645,146499999.0
2005-02-03 06:01:00,1.5565,1.55661,1.55619,1.55621,379300005.0
2005-02-03 06:02:00,1.55634,1.55647,1.55634,1.55642,206799998.0
2005-02-03 06:03:00,1.5563,1.55645,1.5563,1.55645,238500000.0
2005-02-03 06:04:00,1.5563,1.5565,1.5563,1.55642,433100005.0
2005-02-03 06:05:00,1.55631,1.55647,1.5563,1.5564,218699999.0
2005-02-03 06:06:00,1.55644,1.55652,1.5563,1.5564,463300001.0
2005-02-03 06:07:00,1.55627,1.55645,1.55614,1.55617,153399999.0
2005-02-03 06:08:00,1.55596,1.55658,1.55596,1.55623,231800002.0
2005-02-03 06:09:00,1.55645,1.55648,1.55626,1.55638,349099996.0
2005-02-03 06:10:00,1.5564,1.5564,1.55614,1.55615,248800003.0
2005-02-03 06:11:00,1.55625,1.55682,1.55613,1.55616,415400008.0
2005-02-03 06:12:00,1.55621,1.55645,1.55621,1.55645,111200000.0
2005-02-03 06:13:00,1.5563,1.55642,1.5563,1.55642,77600000.0
2005-02-03 06:14:00,1.55635,1.55645,1.55623,1.55634,103100000.0
2005-02-03 06:15:00,1.55634,1.55645,1.55634,1.55645,104700000.0
2005-02-03 06:16:00,1.5563,1.5564,1.5563,1.5564,22700000.0
2005-02-03 06:17:00,1.5564,1.55645,1.5563,1.55638,163100000.0
2005-02-03 06:18:00,1.55645,1.55645,1.55624,1.55628,233499996.0
2005-02-03 06:19:00,1.55616,1.5564,1.55576,1.55585,274199999.0
2005-02-03 06:20:00,1.55637,1.55645,1.55624,1.5564,302199992.0
2005-02-03 06:21:00,1.5564,1.55645,1.5564,1.55645,53500000.0
2005-02-03 06:22:00,1.55645,1.55645,1.5562,1.5562,344600008.0
2005-02-03 06:23:00,1.55634,1.55645,1.55611,1.5564,337500005.0
2005-02-03 06:24:00,1.55628,1.55645,1.5562,1.55645,140599999.0
2005-02-03 06:25:00,1.55605,1.55647,1.55591,1.55627,249199998.0
2005-02-03 06:26:00,1.55647,1.55647,1.55613,1.55622,345899993.0
2005-02-03 06:27:00,1.55636,1.55643,1.55604,1.55619,308599999.0
2005-02-03 06:28:00,1.55647,1.55647,1.55623,1.55626,230700002.0
2005-02-03 06:29:00,1.55642,1.55647,1.55632,1.55636,72800000.0
2005-02-03 06:30:00,1.55637,1.55637,1.55624,1.55624,21200000.0
2005-02-03 06:31:00,1.55633,1.55642,1.55627,1.55638,20300000.0
2005-02-03 06:32:00,1.55632,1.55645,1.55631,1.5564,261200003.0
2005-02-03 06:33:00,1.5563,1.55652,1.55629,1.55642,308700002.0
2005-02-03 06:34:00,1.55645,1.55645,1.55625,1.55638,132400000.0
2005-02-03 06:35:00,1.55574,1.55649,1.5557,1.55632,273599997.0
2005-02-03 06:36:00,1.55627,1.5564,1.55616,1.55632,86000002.0
2005-02-03 06:37:00,1.55642,1.55642,1.55632,1.55634,137500000.0
2005-02-03 06:38:00,1.55638,1.55639,1.55622,1.55627,259400003.0
2005-02-03 06:39:00,1.55632,1.5564,1.55619,1.55623,190900002.0
2005-02-03 06:40:00,1.55619,1.55653,1.55588,1.55591,310300002.0
2005-02-03 06:41:00,1.55645,1.55645,1.55624,1.55624,93800000.0
2005-02-03 06:42:00,1.55625,1.55644,1.55614,1.55637,324200003.0
2005-02-03 06:43:00,1.55625,1.55637,1.55603,1.55618,179800000.0
2005-02-03 06:44:00,1.55608,1.55619,1.55603,1.55612,158200001.0
2005-02-03 06:45:00,1.55613,1.55628,1.55601,1.55613,350700001.0
2005-02-03 06:46:00,1.55635,1.55638,1.5561,1.5561,219600002.0
2005-02-03 06:47:00,1.55628,1.55642,1.55624,1.55624,210499999.0
2005-02-03 06:48:00,1.55628,1.55642,1.55618,1.55618,196899998.0
2005-02-03 06:49:00,1.55633,1.55635,1.55614,1.55616,159699998.0
2005-02-03 06:50:00,1.5561,1.55635,1.5561,1.55633,277799998.0
2005-02-03 06:51:00,1.55584,1.55632,1.55584,1.55623,185600001.0
2005-02-03 06:52:00,1.55633,1.55633,1.55612,1.55626,323200001.0
2005-02-03 06:53:00,1.5562,1.5563,1.55615,1.5563,187599999.0
2005-02-03 06:54:00,1.55609,1.5563,1.55609,1.55628,247699999.0
2005-02-03 06:55:00,1.5563,1.55635,1.55613,1.55632,341699999.0
2005-02-03 06:56:00,1.55622,1.55625,1.55608,1.55616,103700000.0
2005-02-03 06:57:00,1.55614,1.55633,1.55601,1.55614,202400002.0
2005-02-03 06:58:00,1.55612,1.5562,1.55593,1.55612,151400001.0
2005-02-03 06:59:00,1.55619,1.55623,1.55608,1.55608,326800000.0
2005-02-03 07:00:00,1.5561,1.55619,1.55594,1.55609,262600004.0
2005-02-03 07:01:00,1.55628,1.55642,1.55616,1.55642,249300000.0
2005-02-03 07:02:00,1.55622,1.55635,1.55618,1.55625,79200003.0
2005-02-03 07:03:00,1.55612,1.55616,1.55602,1.55602,226099998.0
2005-02-03 07:04:00,1.55599,1.55616,1.55577,1.55607,352900000.0
2005-02-03 07:05:00,1.55608,1.55623,1.55603,1.55623,153800001.0
2005-02-03 07:06:00,1.55609,1.55628,1.55606,1.55619,262900001.0
2005-02-03 07:07:00,1.55615,1.55633,1.55604,1.55612,156399998.0
2005-02-03 07:08:00,1.55615,1.55615,1.556,1.556,8000000.0
2005-02-03 07:09:00,1.55628,1.55639,1.55613,1.55613,272800000.0
2005-02-03 07:10:00,1.55634,1.55654,1.55623,1.55644,273400003.0
2005-02-03 07:11:00,1.55632,1.5565,1.55632,1.55648,236000000.0
2005-02-03 07:12:00,1.55646,1.55646,1.55624,1.5564,296200001.0
2005-02-03 07:13:00,1.55632,1.55643,1.5562,1.55628,166299998.0
2005-02-03 07:14:00,1.55635,1.5565,1.55627,1.55644,333199996.0
2005-02-03 07:15:00,1.5565,1.55655,1.5563,1.55655,288100000.0
2005-02-03 07:16:00,1.55641,1.55641,1.55606,1.55606,313900002.0
2005-02-03 07:17:00,1.55607,1.55635,1.55607,1.55635,151800001.0
2005-02-03 07:18:00,1.55626,1.55641,1.55619,1.55626,311600003.0
2005-02-03 07:19:00,1.55627,1.55637,1.55611,1.55625,273100002.0
2005-02-03 07:20:00,1.55637,1.55646,1.55624,1.55624,286500001.0
2005-02-03 07:21:00,1.55615,1.55633,1.5561,1.5563,320400004.0
2005-02-03 07:22:00,1.55632,1.55636,1.55617,1.55623,198099999.0
2005-02-03 07:23:00,1.55623,1.55642,1.55615,1.55633,352300002.0
2005-02-03 07:24:00,1.55641,1.55654,1.55634,1.55634,206700002.0
2005-02-03 07:25:00,1.55647,1.5565,1.55634,1.55639,365800005.0
2005-02-03 07:26:00,1.55655,1.55655,1.55621,1.55637,386399998.0
2005-02-03 07:27:00,1.5565,1.5565,1.55629,1.5564,235200003.0
2005-02-03 07:28:00,1.55646,1.55667,1.55638,1.55649,348900000.0
2005-02-03 07:29:00,1.55638,1.55648,1.55632,1.55637,255500000.0
2005-02-03 07:30:00,1.55631,1.55645,1.55623,1.55636,131399998.0
2005-02-03 07:31:00,1.55642,1.55642,1.55634,1.55634,61500000.0
2005-02-03 07:32:00,1.55644,1.55653,1.55624,1.55638,180100000.0
2005-02-03 07:33:00,1.55635,1.55635,1.55611,1.55625,225399998.0
2005-02-03 07:34:00,1.55625,1.55636,1.55614,1.55621,275600001.0
2005-02-03 07:35:00,1.55622,1.55639,1.55614,1.55631,138500002.0
2005-02-03 07:36:00,1.5563,1.55642,1.55614,1.55614,295399996.0
2005-02-03 07:37:00,1.5563,1.55635,1.5563,1.55635,70199999.0
2005-02-03 07:38:00,1.55634,1.55642,1.55617,1.55623,230000002.0
2005-02-03 07:39:00,1.55628,1.55635,1.55622,1.5563,63100000.0
2005-02-03 07:40:00,1.55616,1.55639,1.55616,1.55637,326000001.0
2005-02-03 07:41:00,1.55632,1.55642,1.55611,1.5563,421499997.0
2005-02-03 07:42:00,1.55583,1.55629,1.55583,1.55629,209199998.0
2005-02-03 07:43:00,1.5563,1.55635,1.55615,1.55628,267700002.0
2005-02-03 07:44:00,1.55627,1.55635,1.55615,1.5562,111499998.0
2005-02-03 07:45:00,1.55598,1.55617,1.55582,1.55601,337399999.0
2005-02-03 07:46:00,1.55635,1.55635,1.55622,1.55622,140400000.0
2005-02-03 07:47:00,1.55619,1.55635,1.55615,1.5563,188099999.0
2005-02-03 07:48:00,1.5558,1.5561,1.55569,1.55594,221800002.0
2005-02-03 07:49:00,1.55621,1.55635,1.55621,1.5563,291600001.0
2005-02-03 07:50:00,1.5562,1.5563,1.5562,1.5563,153200003.0
2005-02-03 07:51:00,1.55624,1.55632,1.556,1.55613,391599996.0
2005-02-03 07:52:00,1.55613,1.55628,1.55595,1.55602,296200000.0
2005-02-03 07:53:00,1.55612,1.55617,1.55599,1.5561,187900000.0
2005-02-03 07:54:00,1.556,1.55617,1.55579,1.55611,345200003.0
2005-02-03 07:55:00,1.55596,1.5561,1.55577,1.55588,266899998.0
2005-02-03 07:56:00,1.55614,1.55618,1.55611,1.55615,39900000.0
2005-02-03 07:57:00,1.5561,1.55615,1.5561,1.55615,32000000.0
2005-02-03 07:58:00,1.55594,1.55607,1.55594,1.55607,6500000.0
2005-02-03 07:59:00,1.55615,1.55615,1.556,1.556,269700002.0
2005-02-03 08:00:00,1.55605,1.55607,1.55591,1.55593,61599999.0
2005-02-03 08:01:00,1.55605,1.55629,1.55605,1.55617,365100000.0
2005-02-03 08:02:00,1.55607,1.55607,1.55567,1.55576,270199999.0
2005-02-03 08:03:00,1.55609,1.55619,1.55591,1.55617,352200005.0
2005-02-03 08:04:00,1.55606,1.55606,1.55594,1.55594,88599998.0
2005-02-03 08:05:00,1.55604,1.55612,1.55604,1.55612,86999998.0
2005-02-03 08:06:00,1.55602,1.55621,1.55582,1.556,360299999.0
2005-02-03 08:07:00,1.55602,1.55621,1.55601,1.55617,373100000.0
2005-02-03 08:08:00,1.55603,1.55604,1.55591,1.55594,100499999.0
2005-02-03 08:09:00,1.55615,1.55621,1.556,1.55605,238200000.0
2005-02-03 08:10:00,1.55609,1.55625,1.55587,1.55593,464000003.0
2005-02-03 08:11:00,1.55605,1.55615,1.55592,1.55604,199500000.0
2005-02-03 08:12:00,1.55602,1.5561,1.55582,1.55596,231399998.0
2005-02-03 08:13:00,1.55605,1.55627,1.55598,1.55611,401899997.0
2005-02-03 08:14:00,1.55585,1.55612,1.55568,1.55582,174099998.0
2005-02-03 08:15:00,1.55599,1.55617,1.55599,1.55617,99299999.0
2005-02-03 08:16:00,1.55603,1.5562,1.55594,1.55601,425499996.0
2005-02-03 08:17:00,1.55601,1.55602,1.55586,1.55597,76100000.0
2005-02-03 08:18:00,1.55597,1.55608,1.55582,1.55584,286900008.0
2005-02-03 08:19:00,1.55615,1.55615,1.55593,1.55608,337700000.0
2005-02-03 08:20:00,1.55595,1.55605,1.55572,1.5558,372400004.0
2005-02-03 08:21:00,1.55602,1.55618,1.55586,1.55612,195700000.0
2005-02-03 08:22:00,1.55593,1.55606,1.55586,1.55598,48200000.0
2005-02-03 08:23:00,1.55612,1.55621,1.55595,1.55608,140699999.0
2005-02-03 08:24:00,1.55622,1.55622,1.55596,1.55601,343299998.0
2005-02-03 08:25:00,1.55629,1.55634,1.55601,1.55601,286800003.0
2005-02-03 08:26:00,1.55622,1.55636,1.55615,1.5562,167200005.0
2005-02-03 08:27:00,1.55615,1.55647,1.55607,1.55628,363200002.0
2005-02-03 08:28:00,1.55619,1.55634,1.55598,1.55609,211599999.0
2005-02-03 08:29:00,1.5561,1.55623,1.556,1.55604,468999997.0
2005-02-03 08:30:00,1.55616,1.55619,1.55607,1.55613,56100000.0
2005-02-03 08:31:00,1.55588,1.55615,1.55588,1.55611,210200000.0
2005-02-03 08:32:00,1.55612,1.55622,1.55604,1.55609,284899998.0
2005-02-03 08:33:00,1.5562,1.55627,1.55609,1.5562,292399996.0
2005-02-03 08:34:00,1.5562,1.55625,1.5561,1.55618,233799999.0
2005-02-03 08:35:00,1.55616,1.55623,1.5561,1.55618,123800000.0
2005-02-03 08:36:00,1.55602,1.55622,1.55583,1.55598,352499998.0
2005-02-03 08:37:00,1.55602,1.55618,1.55595,1.55614,348199997.0
2005-02-03 08:38:00,1.55595,1.5561,1.55595,1.5561,61600001.0
2005-02-03 08:39:00,1.55602,1.55615,1.55602,1.55615,94299999.0
2005-02-03 08:40:00,1.55594,1.55609,1.5559,1.55605,149900000.0
2005-02-03 08:41:00,1.55604,1.55612,1.55596,1.55604,440199998.0
2005-02-03 08:42:00,1.55602,1.5561,1.55585,1.55596,291900002.0
2005-02-03 08:43:00,1.55612,1.55618,1.55559,1.55568,134799998.0
2005-02-03 08:44:00,1.55598,1.55608,1.55596,1.55605,312900003.0
2005-02-03 08:45:00,1.55618,1.55645,1.55595,1.55632,260099999.0
2005-02-03 08:46:00,1.55641,1.55663,1.55641,1.55656,190600002.0
2005-02-03 08:47:00,1.55661,1.55661,1.55635,1.55649,403100002.0
2005-02-03 08:48:00,1.55638,1.55658,1.55624,1.55655,332100001.0
2005-02-03 08:49:00,1.55663,1.5567,1.55647,1.55652,374500002.0
2005-02-03 08:50:00,1.55669,1.55697,1.55666,1.55681,225899998.0
2005-02-03 08:51:00,1.55688,1.55691,1.5567,1.5567,293999999.0
2005-02-03 08:52:00,1.55674,1.55684,1.55659,1.55684,366100001.0
2005-02-03 08:53:00,1.5567,1.55685,1.5567,1.55685,231900003.0
2005-02-03 08:54:00,1.55647,1.55666,1.55644,1.55655,386300001.0
2005-02-03 08:55:00,1.55658,1.55665,1.55652,1.5566,24000000.0
2005-02-03 08:56:00,1.5566,1.5566,1.5565,1.5565,32400001.0
2005-02-03 08:57:00,1.55637,1.55663,1.5562,1.55642,330200002.0
2005-02-03 08:58:00,1.55635,1.55645,1.55622,1.55637,80799998.0
2005-02-03 08:59:00,1.55627,1.55639,1.55627,1.55639,46400001.0
2005-02-03 09:00:00,1.55628,1.55635,1.55617,1.55628,133600002.0
2005-02-03 09:01:00,1.55628,1.55635,1.55617,1.55621,239200005.0
2005-02-03 09:02:00,1.5562,1.55635,1.5562,1.55635,283299998.0
2005-02-03 09:03:00,1.55626,1.55626,1.55611,1.55611,53100000.0
2005-02-03 09:04:00,1.5562,1.55628,1.55606,1.55608,234099999.0
2005-02-03 09:05:00,1.55615,1.55622,1.55598,1.55601,325599998.0
2005-02-03 09:06:00,1.55602,1.5561,1.55581,1.55591,108699999.0
2005-02-03 09:07:00,1.55586,1.55601,1.55566,1.55584,303999994.0
2005-02-03 09:08:00,1.55598,1.55604,1.55563,1.55593,296199999.0
2005-02-03 09:09:00,1.55603,1.55619,1.55574,1.55579,292300000.0
2005-02-03 09:10:00,1.55588,1.55595,1.55572,1.55595,335000002.0
2005-02-03 09:11:00,1.55585,1.55604,1.55584,1.55591,347500001.0
2005-02-03 09:12:00,1.55592,1.55596,1.55577,1.55584,174399996.0
2005-02-03 09:13:00,1.55595,1.55606,1.55583,1.55588,406600002.0
2005-02-03 09:14:00,1.55604,1.55609,1.55586,1.55596,367900006.0
2005-02-03 09:15:00,1.5561,1.55615,1.55593,1.55598,376600001.0
2005-02-03 09:16:00,1.55591,1.55605,1.55583,1.55598,205200001.0
2005-02-03 09:17:00,1.55603,1.55617,1.55589,1.55599,372299998.0
2005-02-03 09:18:00,1.55586,1.55617,1.55571,1.55605,264900001.0
2005-02-03 09:19:00,1.55619,1.55637,1.55579,1.55584,347100001.0
2005-02-03 09:20:00,1.55631,1.55631,1.55593,1.55601,285100004.0
2005-02-03 09:21:00,1.55626,1.55648,1.55612,1.55617,362700001.0
2005-02-03 09:22:00,1.55612,1.55653,1.55612,1.55637,252399999.0
2005-02-03 09:23:00,1.55652,1.55671,1.5564,1.55654,328300005.0
2005-02-03 09:24:00,1.55651,1.55671,1.55628,1.55649,354799997.0
2005-02-03 09:25:00,1.5566,1.55663,1.55632,1.55642,259400003.0
2005-02-03 09:26:00,1.55652,1.55667,1.55644,1.55648,612699997.0
2005-02-03 09:27:00,1.55659,1.55674,1.55644,1.55674,307700000.0
2005-02-03 09:28:00,1.55677,1.55687,1.55661,1.55687,410300001.0
2005-02-03 09:29:00,1.55684,1.55706,1.55669,1.5569,434700003.0
2005-02-03 09:30:00,1.55693,1.55693,1.55673,1.55688,244500006.0
2005-02-03 09:31:00,1.55686,1.557,1.55676,1.5569,442899998.0
2005-02-03 09:32:00,1.55699,1.55699,1.55678,1.5569,268700001.0
2005-02-03 09:33:00,1.5571,1.55742,1.5571,1.55721,305999998.0
2005-02-03 09:34:00,1.55735,1.55754,1.55731,1.55744,434900002.0
2005-02-03 09:35:00,1.55736,1.55736,1.55702,1.55702,318000001.0
2005-02-03 09:36:00,1.55703,1.55703,1.55682,1.55688,207600004.0
2005-02-03 09:37:00,1.55698,1.55698,1.55657,1.55686,323400005.0
2005-02-03 09:38:00,1.55673,1.55692,1.55648,1.55692,323900003.0
2005-02-03 09:39:00,1.55691,1.55703,1.55685,1.55697,127900001.0
2005-02-03 09:40:00,1.55692,1.55713,1.55687,1.55705,334100005.0
2005-02-03 09:41:00,1.55709,1.55717,1.55688,1.55695,330600001.0
2005-02-03 09:42:00,1.55689,1.55707,1.55678,1.557,565299999.0
2005-02-03 09:43:00,1.5571,1.5571,1.55689,1.55695,420199999.0
2005-02-03 09:44:00,1.5568,1.557,1.55671,1.55686,220700005.0
2005-02-03 09:45:00,1.55685,1.55703,1.55676,1.55683,87300000.0
2005-02-03 09:46:00,1.55695,1.55702,1.55695,1.55702,40000000.0
2005-02-03 09:47:00,1.55689,1.55702,1.55684,1.55698,272100002.0
2005-02-03 09:48:00,1.557,1.55705,1.55684,1.55694,368200002.0
2005-02-03 09:49:00,1.55685,1.557,1.55674,1.55686,107900000.0
2005-02-03 09:50:00,1.55676,1.55685,1.55662,1.55685,456700004.0
2005-02-03 09:51:00,1.55687,1.5569,1.55665,1.55665,345999999.0
2005-02-03 09:52:00,1.55662,1.55675,1.5565,1.55659,316500004.0
2005-02-03 09:53:00,1.55661,1.55674,1.55638,1.55638,344300003.0
2005-02-03 09:54:00,1.55661,1.55661,1.55641,1.55641,346499999.0
2005-02-03 09:55:00,1.55655,1.55656,1.55632,1.55647,220700004.0
2005-02-03 09:56:00,1.55646,1.55647,1.55628,1.55628,126999999.0
2005-02-03 09:57:00,1.55636,1.55643,1.55629,1.55629,277700003.0
2005-02-03 09:58:00,1.55635,1.55635,1.55616,1.55631,181499998.0
2005-02-03 09:59:00,1.55615,1.55626,1.55604,1.55613,254800002.0
2005-02-03 10:00:00,1.556,1.55615,1.55586,1.556,280900001.0
2005-02-03 10:01:00,1.55605,1.55612,1.5559,1.55605,248900004.0
2005-02-03 10:02:00,1.55586,1.55608,1.55581,1.55591,244700001.0
2005-02-03 10:03:00,1.55595,1.55611,1.55588,1.55597,201200003.0
2005-02-03 10:04:00,1.55604,1.55612,1.55587,1.55604,352899999.0
2005-02-03 10:05:00,1.55602,1.55615,1.55588,1.55615,287200001.0
2005-02-03 10:06:00,1.55612,1.55624,1.55602,1.55621,297800006.0
2005-02-03 10:07:00,1.55621,1.55621,1.55593,1.55604,339999999.0
2005-02-03 10:08:00,1.55615,1.55625,1.556,1.55618,441199997.0
2005-02-03 10:09:00,1.55597,1.55618,1.55597,1.55611,321300000.0
2005-02-03 10:10:00,1.55605,1.55605,1.55581,1.55581,221200001.0
2005-02-03 10:11:00,1.55595,1.55604,1.55586,1.55595,303200000.0
2005-02-03 10:12:00,1.55587,1.55591,1.55563,1.55563,231100001.0
2005-02-03 10:13:00,1.55589,1.55589,1.55577,1.55577,131799999.0
2005-02-03 10:14:00,1.556,1.55611,1.55587,1.55603,307400004.0
2005-02-03 10:15:00,1.55605,1.55612,1.55595,1.55608,267600000.0
2005-02-03 10:16:00,1.55617,1.55617,1.55595,1.556,436800005.0
2005-02-03 10:17:00,1.55608,1.55623,1.55597,1.55608,350999999.0
2005-02-03 10:18:00,1.55608,1.55621,1.55602,1.55608,247500003.0
2005-02-03 10:19:00,1.55613,1.5563,1.55606,1.55623,240700000.0
2005-02-03 10:20:00,1.55607,1.55637,1.55607,1.55637,147500001.0
2005-02-03 10:21:00,1.55621,1.55642,1.55617,1.5563,172000002.0
2005-02-03 10:22:00,1.55623,1.55623,1.55601,1.55601,52499999.0
2005-02-03 10:23:00,1.55627,1.5563,1.55606,1.55615,235000001.0
2005-02-03 10:24:00,1.55619,1.55628,1.55601,1.55619,143000000.0
2005-02-03 10:25:00,1.55613,1.55636,1.55595,1.55612,468600002.0
2005-02-03 10:26:00,1.55618,1.55631,1.55613,1.55616,237300001.0
2005-02-03 10:27:00,1.55623,1.55623,1.55575,1.55593,417800007.0
2005-02-03 10:28:00,1.5564,1.55642,1.55622,1.55634,319100003.0
2005-02-03 10:29:00,1.55649,1.55657,1.55633,1.55649,296500001.0
2005-02-03 10:30:00,1.5565,1.55656,1.55636,1.55639,267700000.0
2005-02-03 10:31:00,1.55639,1.55643,1.55622,1.55626,324599998.0
2005-02-03 10:32:00,1.55632,1.55651,1.55614,1.55628,310400001.0
2005-02-03 10:33:00,1.5563,1.5564,1.55607,1.55618,82100000.0
2005-02-03 10:34:00,1.55614,1.55631,1.55613,1.55613,253300000.0
2005-02-03 10:35:00,1.55626,1.55648,1.55621,1.55635,297199995.0
2005-02-03 10:36:00,1.55645,1.55656,1.55634,1.55641,305200001.0
2005-02-03 10:37:00,1.55642,1.55642,1.55616,1.55621,212600003.0
2005-02-03 10:38:00,1.55638,1.55645,1.55624,1.55631,266200004.0
2005-02-03 10:39:00,1.55624,1.55638,1.5562,1.55627,227900000.0
2005-02-03 10:40:00,1.55613,1.55625,1.55597,1.55617,327399997.0
2005-02-03 10:41:00,1.5562,1.55627,1.55594,1.55594,445800002.0
2005-02-03 10:42:00,1.55613,1.55624,1.556,1.55603,319000000.0
2005-02-03 10:43:00,1.55615,1.55615,1.55567,1.55606,375299999.0
2005-02-03 10:44:00,1.55613,1.55613,1.55587,1.5559,278699997.0
2005-02-03 10:45:00,1.556,1.55605,1.556,1.55605,50900000.0
2005-02-03 10:46:00,1.5558,1.55605,1.55577,1.55598,323499996.0
2005-02-03 10:47:00,1.55608,1.55608,1.55583,1.55583,232600000.0
2005-02-03 10:48:00,1.55606,1.55609,1.55597,1.55603,87699999.0
2005-02-03 10:49:00,1.55607,1.5561,1.55593,1.55593,350799999.0
2005-02-03 10:50:00,1.55595,1.55606,1.55583,1.55595,182100001.0
2005-02-03 10:51:00,1.55586,1.55615,1.55586,1.55615,415100001.0
2005-02-03 10:52:00,1.55617,1.55628,1.55603,1.55611,359099997.0
2005-02-03 10:53:00,1.55633,1.55635,1.55619,1.55628,120700000.0
2005-02-03 10:54:00,1.55628,1.55632,1.55611,1.55611,325599999.0
2005-02-03 10:55:00,1.55627,1.55638,1.55614,1.55614,230200000.0
2005-02-03 10:56:00,1.55623,1.55635,1.55608,1.55616,321699993.0
2005-02-03 10:57:00,1.55609,1.55628,1.55604,1.55628,212500002.0
2005-02-03 10:58:00,1.55622,1.55622,1.55602,1.55602,212599996.0
2005-02-03 10:59:00,1.55608,1.55608,1.55569,1.55569,244599997.0
2005-02-03 11:00:00,1.55585,1.55596,1.55571,1.55574,333500004.0
2005-02-03 11:01:00,1.556,1.55609,1.55585,1.55593,321300005.0
2005-02-03 11:02:00,1.55602,1.55618,1.55594,1.55614,450399999.0
2005-02-03 11:03:00,1.55611,1.55625,1.55606,1.55616,306899999.0
2005-02-03 11:04:00,1.55593,1.55618,1.55583,1.55598,227299999.0
2005-02-03 11:05:00,1.55615,1.55628,1.55607,1.55621,377899999.0
2005-02-03 11:06:00,1.5562,1.55628,1.55613,1.55616,262900002.0
2005-02-03 11:07:00,1.55611,1.55631,1.55611,1.5562,258900000.0
2005-02-03 11:08:00,1.55622,1.55635,1.5561,1.55628,180700000.0
2005-02-03 11:09:00,1.55616,1.55628,1.5561,1.55619,191100001.0
2005-02-03 11:10:00,1.55606,1.55622,1.55604,1.55617,281899998.0
2005-02-03 11:11:00,1.55624,1.55633,1.55613,1.55623,232600002.0
2005-02-03 11:12:00,1.55614,1.55627,1.55605,1.5562,427400003.0
2005-02-03 11:13:00,1.55619,1.5562,1.55598,1.55613,154600000.0
2005-02-03 11:14:00,1.5561,1.55623,1.556,1.55615,221300003.0
2005-02-03 11:15:00,1.55618,1.55618,1.55587,1.55596,261900003.0
2005-02-03 11:16:00,1.55598,1.55605,1.55587,1.55589,224500003.0
2005-02-03 11:17:00,1.55579,1.55597,1.5557,1.55574,250100002.0
2005-02-03 11:18:00,1.55589,1.5559,1.55564,1.55576,214500001.0
2005-02-03 11:19:00,1.55573,1.55579,1.55565,1.55572,342000002.0
2005-02-03 11:20:00,1.55581,1.55592,1.55565,1.55565,358500005.0
2005-02-03 11:21:00,1.55572,1.55583,1.55568,1.55576,347500007.0
2005-02-03 11:22:00,1.5556,1.5558,1.55558,1.55573,119800000.0
2005-02-03 11:23:00,1.55561,1.55583,1.55561,1.55575,179100000.0
2005-02-03 11:24:00,1.55559,1.5558,1.55555,1.55578,285299998.0
2005-02-03 11:25:00,1.55561,1.55582,1.55544,1.55582,324299999.0
2005-02-03 11:26:00,1.55582,1.55593,1.55573,1.55586,282999996.0
2005-02-03 11:27:00,1.5558,1.55595,1.5558,1.55595,315000002.0
2005-02-03 11:28:00,1.55585,1.5559,1.55572,1.55577,211999998.0
2005-02-03 11:29:00,1.5559,1.55595,1.55577,1.55578,442600001.0
2005-02-03 11:30:00,1.55578,1.55595,1.55561,1.55572,345400005.0
2005-02-03 11:31:00,1.55579,1.5558,1.55555,1.55555,326900001.0
2005-02-03 11:32:00,1.55555,1.55566,1.55548,1.55562,358700003.0
2005-02-03 11:33:00,1.55564,1.55582,1.55564,1.55576,304500001.0
2005-02-03 11:34:00,1.55572,1.55582,1.55558,1.55568,488000000.0
2005-02-03 11:35:00,1.55575,1.55575,1.55548,1.55553,294800002.0
2005-02-03 11:36:00,1.55573,1.55573,1.55548,1.55552,248899999.0
2005-02-03 11:37:00,1.55576,1.55578,1.5556,1.5556,295600001.0
2005-02-03 11:38:00,1.55575,1.55581,1.55563,1.55577,432900012.0
2005-02-03 11:39:00,1.55563,1.55582,1.55555,1.55572,416699997.0
2005-02-03 11:40:00,1.55567,1.5558,1.55555,1.55569,229800003.0
2005-02-03 11:41:00,1.55556,1.55573,1.55544,1.55573,514499997.0
2005-02-03 11:42:00,1.55564,1.55594,1.55558,1.55589,358400005.0
2005-02-03 11:43:00,1.55573,1.55588,1.55563,1.5558,226699998.0
2005-02-03 11:44:00,1.55559,1.55575,1.55537,1.55555,82700000.0
2005-02-03 11:45:00,1.55547,1.55564,1.55542,1.55552,313699998.0
2005-02-03 11:46:00,1.55553,1.55556,1.55538,1.55555,308600004.0
2005-02-03 11:47:00,1.55558,1.55566,1.55542,1.55551,251600001.0
2005-02-03 11:48:00,1.55561,1.55574,1.5554,1.5555,154200000.0
2005-02-03 11:49:00,1.55542,1.55563,1.55535,1.55535,391100003.0
2005-02-03 11:50:00,1.55548,1.55562,1.55546,1.55561,456600002.0
2005-02-03 11:51:00,1.5556,1.55567,1.55536,1.55547,350999996.0
2005-02-03 11:52:00,1.55563,1.55579,1.55549,1.5557,328599996.0
2005-02-03 11:53:00,1.55575,1.55586,1.5557,1.55573,328599998.0
2005-02-03 11:54:00,1.55573,1.55581,1.5555,1.55564,329099996.0
2005-02-03 11:55:00,1.55558,1.55573,1.5554,1.5555,335200002.0
2005-02-03 11:56:00,1.55563,1.55575,1.55549,1.55567,347599998.0
2005-02-03 11:57:00,1.55567,1.55575,1.55555,1.55568,139899999.0
2005-02-03 11:58:00,1.55565,1.55573,1.55546,1.55567,175500000.0
2005-02-03 11:59:00,1.55559,1.55578,1.55558,1.5557,354600000.0
2005-02-03 12:00:00,1.55573,1.55573,1.55526,1.55526,352000000.0
2005-02-03 12:01:00,1.55534,1.5555,1.55519,1.5552,380399994.0
2005-02-03 12:02:00,1.55557,1.55573,1.55544,1.55565,484200003.0
2005-02-03 12:03:00,1.5557,1.55579,1.55555,1.55578,269299997.0
2005-02-03 12:04:00,1.55583,1.55591,1.55577,1.55584,51500000.0
2005-02-03 12:05:00,1.55585,1.55585,1.55565,1.55566,311499999.0
2005-02-03 12:06:00,1.55592,1.55592,1.55554,1.55563,370699998.0
2005-02-03 12:07:00,1.55564,1.55581,1.55556,1.55567,376200004.0
2005-02-03 12:08:00,1.55578,1.55586,1.55562,1.55562,302200001.0
2005-02-03 12:09:00,1.55583,1.55583,1.55558,1.55571,262900001.0
2005-02-03 12:10:00,1.55588,1.55594,1.55567,1.55567,229300000.0
2005-02-03 12:11:00,1.55572,1.55593,1.5556,1.55589,339900002.0
2005-02-03 12:12:00,1.55592,1.55594,1.55576,1.55577,371800006.0
2005-02-03 12:13:00,1.55584,1.55586,1.55564,1.55579,188000001.0
2005-02-03 12:14:00,1.55587,1.55593,1.55576,1.55578,255199996.0
2005-02-03 12:15:00,1.55598,1.556,1.55585,1.55593,324400001.0
2005-02-03 12:16:00,1.55585,1.55595,1.5557,1.55581,162300002.0
2005-02-03 12:17:00,1.55593,1.55601,1.55581,1.55597,289600000.0
2005-02-03 12:18:00,1.55593,1.55593,1.55575,1.55575,267000002.0
2005-02-03 12:19:00,1.55586,1.55586,1.55573,1.55579,122300002.0
2005-02-03 12:20:00,1.55568,1.55582,1.55551,1.55558,282800002.0
2005-02-03 12:21:00,1.55567,1.5558,1.55559,1.55571,211800001.0
2005-02-03 12:22:00,1.55562,1.55578,1.55555,1.55561,222100003.0
2005-02-03 12:23:00,1.55549,1.55559,1.55528,1.55543,222699996.0
2005-02-03 12:24:00,1.55549,1.55569,1.55548,1.5556,428700002.0
2005-02-03 12:25:00,1.5558,1.5558,1.55511,1.55558,371299998.0
2005-02-03 12:26:00,1.55562,1.55568,1.55538,1.55538,267900002.0
2005-02-03 12:27:00,1.55532,1.55548,1.55527,1.55543,371100005.0
2005-02-03 12:28:00,1.55531,1.55551,1.55516,1.55536,384000006.0
2005-02-03 12:29:00,1.55544,1.5556,1.55534,1.55534,226099999.0
2005-02-03 12:30:00,1.55537,1.55556,1.55533,1.55549,281900000.0
2005-02-03 12:31:00,1.55563,1.55563,1.55538,1.55551,159000003.0
2005-02-03 12:32:00,1.55556,1.55562,1.55541,1.55541,372299999.0
2005-02-03 12:33:00,1.55555,1.55559,1.5554,1.55555,351400004.0
2005-02-03 12:34:00,1.55535,1.55546,1.55535,1.55544,45500000.0
2005-02-03 12:35:00,1.55547,1.55555,1.55531,1.55533,272499997.0
2005-02-03 12:36:00,1.55537,1.55556,1.55529,1.55529,443400005.0
2005-02-03 12:37:00,1.55548,1.55548,1.55529,1.55535,225999996.0
2005-02-03 12:38:00,1.55529,1.55549,1.55522,1.5553,391600002.0
2005-02-03 12:39:00,1.5554,1.55546,1.55518,1.55533,515499994.0
2005-02-03 12:40:00,1.55533,1.5554,1.55512,1.55521,302900004.0
2005-02-03 12:41:00,1.55537,1.55539,1.55512,1.55512,249600003.0
2005-02-03 12:42:00,1.5553,1.5554,1.55506,1.55515,278899997.0
2005-02-03 12:43:00,1.55526,1.55542,1.55521,1.55533,243199998.0
2005-02-03 12:44:00,1.55538,1.55556,1.55517,1.55544,262800003.0
2005-02-03 12:45:00,1.55547,1.55562,1.55545,1.55553,253400002.0
2005-02-03 12:46:00,1.55553,1.55563,1.55536,1.55548,363800001.0
2005-02-03 12:47:00,1.55537,1.55549,1.55533,1.55539,219800000.0
2005-02-03 12:48:00,1.55519,1.55551,1.55519,1.55551,217700004.0
2005-02-03 12:49:00,1.5555,1.55554,1.55537,1.55545,262399998.0
2005-02-03 12:50:00,1.5555,1.55561,1.55535,1.55535,165900002.0
2005-02-03 12:51:00,1.55551,1.55561,1.55545,1.55561,140599999.0
2005-02-03 12:52:00,1.55545,1.55571,1.55523,1.55543,445899999.0
2005-02-03 12:53:00,1.5555,1.55563,1.55527,1.55554,201500002.0
2005-02-03 12:54:00,1.55555,1.55555,1.55537,1.55541,272600003.0
2005-02-03 12:55:00,1.55546,1.55557,1.55538,1.55557,228900000.0
2005-02-03 12:56:00,1.55542,1.55572,1.55542,1.55564,410699995.0
2005-02-03 12:57:00,1.55576,1.55591,1.55565,1.55583,342100002.0
2005-02-03 12:58:00,1.55578,1.55592,1.55571,1.55589,446599997.0
2005-02-03 12:59:00,1.55587,1.556,1.55576,1.55593,186800001.0
2005-02-03 13:00:00,1.55588,1.55602,1.55584,1.55601,325199998.0
2005-02-03 13:01:00,1.55607,1.55612,1.55592,1.55608,193000004.0
2005-02-03 13:02:00,1.556,1.556,1.55569,1.55569,328399998.0
2005-02-03 13:03:00,1.55593,1.55599,1.55582,1.55592,453600001.0
2005-02-03 13:04:00,1.55573,1.55594,1.55571,1.55578,203799999.0
2005-02-03 13:05:00,1.55567,1.55581,1.55561,1.55578,198800001.0
2005-02-03 13:06:00,1.55552,1.55569,1.5555,1.55554,360000006.0
2005-02-03 13:07:00,1.55554,1.55576,1.5555,1.55565,199300000.0
2005-02-03 13:08:00,1.55573,1.55573,1.55549,1.55549,78399999.0
2005-02-03 13:09:00,1.55565,1.55565,1.55552,1.55552,39900000.0
2005-02-03 13:10:00,1.55556,1.55568,1.55544,1.55546,111300001.0
2005-02-03 13:11:00,1.55552,1.55559,1.55544,1.55554,36000000.0
2005-02-03 13:12:00,1.5556,1.5556,1.55538,1.55544,277200001.0
2005-02-03 13:13:00,1.55548,1.55567,1.55547,1.55563,275399999.0
2005-02-03 13:14:00,1.55568,1.55568,1.55549,1.55551,137000000.0
2005-02-03 13:15:00,1.55568,1.55571,1.55554,1.55555,155800002.0
2005-02-03 13:16:00,1.55554,1.55569,1.55545,1.5556,331700002.0
2005-02-03 13:17:00,1.55566,1.55572,1.55552,1.5556,286000001.0
2005-02-03 13:18:00,1.55562,1.55573,1.55545,1.55545,464100007.0
2005-02-03 13:19:00,1.5554,1.55555,1.5554,1.55555,41500000.0
2005-02-03 13:20:00,1.55565,1.55565,1.5555,1.5555,242400000.0
2005-02-03 13:21:00,1.55556,1.55563,1.55542,1.5555,138899999.0
2005-02-03 13:22:00,1.5556,1.55586,1.5556,1.55577,327599995.0
2005-02-03 13:23:00,1.55579,1.5559,1.55558,1.55576,356400000.0
2005-02-03 13:24:00,1.55575,1.55602,1.55575,1.55589,138499997.0
2005-02-03 13:25:00,1.55583,1.55593,1.55555,1.55589,535800001.0
2005-02-03 13:26:00,1.55587,1.55592,1.55563,1.55563,330500002.0
2005-02-03 13:27:00,1.55571,1.55598,1.55571,1.55591,168000000.0
2005-02-03 13:28:00,1.55583,1.55604,1.55583,1.55598,180799999.0
2005-02-03 13:29:00,1.55574,1.55591,1.55574,1.5559,270400003.0
2005-02-03 13:30:00,1.55587,1.55599,1.55579,1.55589,343299999.0
2005-02-03 13:31:00,1.55586,1.556,1.55568,1.55581,443099999.0
2005-02-03 13:32:00,1.55588,1.5559,1.55573,1.55573,273100000.0
2005-02-03 13:33:00,1.55587,1.55601,1.55575,1.55581,243800001.0
2005-02-03 13:34:00,1.55593,1.55593,1.55567,1.55571,244400000.0
2005-02-03 13:35:00,1.55571,1.55586,1.55556,1.55568,404299999.0
2005-02-03 13:36:00,1.55573,1.55592,1.55566,1.55579,275800005.0
2005-02-03 13:37:00,1.5557,1.55585,1.55564,1.55564,198900002.0
2005-02-03 13:38:00,1.55581,1.55591,1.55577,1.55583,253800000.0
2005-02-03 13:39:00,1.55585,1.55593,1.55569,1.55574,112300000.0
2005-02-03 13:40:00,1.5559,1.5559,1.55569,1.55574,242799999.0
2005-02-03 13:41:00,1.55587,1.55595,1.55566,1.55583,234000002.0
2005-02-03 13:42:00,1.55565,1.55587,1.55545,1.55545,263200000.0
2005-02-03 13:43:00,1.55587,1.55595,1.55574,1.55587,173400000.0
2005-02-03 13:44:00,1.55587,1.55587,1.55555,1.55563,215600003.0
2005-02-03 13:45:00,1.55575,1.55592,1.55565,1.55582,187300002.0
2005-02-03 13:46:00,1.55588,1.5559,1.55573,1.55578,276299997.0
2005-02-03 13:47:00,1.55575,1.55575,1.55544,1.55544,280700005.0
2005-02-03 13:48:00,1.55576,1.55585,1.5556,1.55565,446600000.0
2005-02-03 13:49:00,1.55582,1.55588,1.55571,1.55587,448200001.0
2005-02-03 13:50:00,1.55586,1.55626,1.5558,1.55621,381400005.0
2005-02-03 13:51:00,1.55625,1.55632,1.55601,1.55605,246999998.0
2005-02-03 13:52:00,1.55605,1.55623,1.55601,1.55608,218500000.0
2005-02-03 13:53:00,1.55604,1.55612,1.55586,1.55598,186800001.0
2005-02-03 13:54:00,1.55608,1.55608,1.55585,1.556,377699994.0
2005-02-03 13:55:00,1.55614,1.55627,1.55606,1.5562,309200001.0
2005-02-03 13:56:00,1.55629,1.5564,1.55625,1.55632,443599993.0
2005-02-03 13:57:00,1.55643,1.55667,1.55636,1.55646,384100001.0
2005-02-03 13:58:00,1.55665,1.55665,1.55646,1.55649,277099997.0
2005-02-03 13:59:00,1.55662,1.55689,1.55647,1.55677,384800001.0
2005-02-03 14:00:00,1.55684,1.55696,1.55661,1.55661,282600002.0
2005-02-03 14:01:00,1.55665,1.55675,1.55651,1.55651,235199998.0
2005-02-03 14:02:00,1.55674,1.55692,1.55657,1.55682,513599993.0
2005-02-03 14:03:00,1.5564,1.55685,1.5564,1.55677,302999993.0
2005-02-03 14:04:00,1.5568,1.5568,1.55655,1.5566,167700001.0
2005-02-03 14:05:00,1.55671,1.55682,1.55658,1.55669,218399997.0
2005-02-03 14:06:00,1.55673,1.55682,1.55656,1.55678,306900001.0
2005-02-03 14:07:00,1.55672,1.55688,1.55667,1.55688,251500002.0
2005-02-03 14:08:00,1.55687,1.55687,1.55658,1.55658,267700003.0
2005-02-03 14:09:00,1.55662,1.55683,1.55656,1.5567,314399997.0
2005-02-03 14:10:00,1.55661,1.55676,1.55653,1.55663,352699997.0
2005-02-03 14:11:00,1.55665,1.55684,1.55655,1.55661,140400000.0
2005-02-03 14:12:00,1.55652,1.55665,1.55649,1.55659,275700000.0
2005-02-03 14:13:00,1.55673,1.55679,1.5566,1.55664,368800003.0
2005-02-03 14:14:00,1.5567,1.5567,1.55643,1.55644,153699999.0
2005-02-03 14:15:00,1.55664,1.55664,1.55643,1.55662,413699999.0
2005-02-03 14:16:00,1.55658,1.55659,1.55645,1.55653,142800000.0
2005-02-03 14:17:00,1.55637,1.55658,1.55632,1.55658,252600001.0
2005-02-03 14:18:00,1.55645,1.55671,1.55645,1.5565,256299997.0
2005-02-03 14:19:00,1.55663,1.55671,1.55655,1.55663,307700004.0
2005-02-03 14:20:00,1.55651,1.5567,1.55643,1.55657,402800000.0
2005-02-03 14:21:00,1.55658,1.5567,1.55647,1.55647,399300000.0
2005-02-03 14:22:00,1.5566,1.55668,1.5564,1.55642,320400003.0
2005-02-03 14:23:00,1.55656,1.55673,1.55646,1.55661,289000004.0
2005-02-03 14:24:00,1.55669,1.55685,1.55652,1.5567,200300001.0
2005-02-03 14:25:00,1.55683,1.55693,1.55668,1.55687,346100002.0
2005-02-03 14:26:00,1.55682,1.55687,1.55651,1.55662,327199998.0
2005-02-03 14:27:00,1.55655,1.55681,1.55633,1.55681,345200003.0
2005-02-03 14:28:00,1.55657,1.5568,1.55657,1.55678,297600004.0
2005-02-03 14:29:00,1.55673,1.55707,1.55664,1.55706,332700002.0
2005-02-03 14:30:00,1.55693,1.55701,1.55672,1.55684,310199998.0
2005-02-03 14:31:00,1.55697,1.55703,1.55674,1.55691,458600002.0
2005-02-03 14:32:00,1.55701,1.55711,1.55689,1.55703,475000003.0
2005-02-03 14:33:00,1.55694,1.55719,1.55692,1.55719,241100000.0
2005-02-03 14:34:00,1.55715,1.55736,1.5571,1.55714,262700001.0
2005-02-03 14:35:00,1.55726,1.55736,1.5569,1.5569,330700002.0
2005-02-03 14:36:00,1.55718,1.55753,1.55718,1.55742,291700003.0
2005-02-03 14:37:00,1.55732,1.55739,1.55711,1.5572,384399997.0
2005-02-03 14:38:00,1.55711,1.5573,1.5571,1.5571,131300000.0
2005-02-03 14:39:00,1.5571,1.55721,1.55705,1.55705,307800004.0
2005-02-03 14:40:00,1.55716,1.55721,1.55703,1.55713,71000000.0
2005-02-03 14:41:00,1.5572,1.55728,1.55706,1.55715,163700001.0
2005-02-03 14:42:00,1.55721,1.55729,1.55697,1.5571,418199995.0
2005-02-03 14:43:00,1.55717,1.55726,1.557,1.55718,338999999.0
2005-02-03 14:44:00,1.5572,1.55727,1.55708,1.55727,256100001.0
2005-02-03 14:45:00,1.55715,1.55739,1.55715,1.55728,265399998.0
2005-02-03 14:46:00,1.55747,1.55759,1.55721,1.55735,385799996.0
2005-02-03 14:47:00,1.55748,1.55766,1.55742,1.55754,316699999.0
2005-02-03 14:48:00,1.5574,1.5574,1.55719,1.55738,261800004.0
2005-02-03 14:49:00,1.55745,1.5576,1.5573,1.55757,316700006.0
2005-02-03 14:50:00,1.55763,1.55763,1.55737,1.55748,455900007.0
2005-02-03 14:51:00,1.55739,1.55752,1.55714,1.55747,282499999.0
2005-02-03 14:52:00,1.55753,1.55765,1.55741,1.55753,212599999.0
2005-02-03 14:53:00,1.55757,1.55788,1.55752,1.55772,163199999.0
2005-02-03 14:54:00,1.5581,1.5581,1.55779,1.5579,472400001.0
2005-02-03 14:55:00,1.55788,1.55804,1.55778,1.55786,287199996.0
2005-02-03 14:56:00,1.55785,1.55796,1.55768,1.55781,342000002.0
2005-02-03 14:57:00,1.55782,1.55799,1.55759,1.55764,325000006.0
2005-02-03 14:58:00,1.55765,1.5578,1.5575,1.55765,367700005.0
2005-02-03 14:59:00,1.55774,1.55786,1.55757,1.55762,290199998.0
2005-02-03 15:00:00,1.55778,1.55812,1.55778,1.55808,268300005.0
2005-02-03 15:01:00,1.55812,1.55827,1.55788,1.55788,345200004.0
2005-02-03 15:02:00,1.55822,1.55832,1.55805,1.5581,401100003.0
2005-02-03 15:03:00,1.55842,1.55846,1.55817,1.55817,251600002.0
2005-02-03 15:04:00,1.55838,1.55856,1.55826,1.55831,368199999.0
2005-02-03 15:05:00,1.55826,1.55826,1.55784,1.55809,119199998.0
2005-02-03 15:06:00,1.55824,1.55851,1.55817,1.55833,516100005.0
2005-02-03 15:07:00,1.55852,1.55852,1.55821,1.55829,400199993.0
2005-02-03 15:08:00,1.55816,1.5583,1.55801,1.55825,420799999.0
2005-02-03 15:09:00,1.55821,1.55836,1.55802,1.55816,405500006.0
2005-02-03 15:10:00,1.55833,1.55833,1.55802,1.55809,204099998.0
2005-02-03 15:11:00,1.55828,1.55834,1.55802,1.55803,235500002.0
2005-02-03 15:12:00,1.55798,1.55822,1.55797,1.55803,384000001.0
2005-02-03 15:13:00,1.55795,1.55819,1.55795,1.55815,356800001.0
2005-02-03 15:14:00,1.55805,1.55817,1.55792,1.55797,134999999.0
2005-02-03 15:15:00,1.55783,1.558,1.55769,1.55783,282499998.0
2005-02-03 15:16:00,1.55776,1.55799,1.55769,1.55787,393099998.0
2005-02-03 15:17:00,1.55793,1.55797,1.55782,1.55789,307700002.0
2005-02-03 15:18:00,1.55794,1.55802,1.55767,1.55782,224800004.0
2005-02-03 15:19:00,1.55791,1.55801,1.55767,1.55782,196400001.0
2005-02-03 15:20:00,1.55788,1.55799,1.55773,1.55791,336300002.0
2005-02-03 15:21:00,1.55787,1.55799,1.55774,1.55785,315100002.0
2005-02-03 15:22:00,1.55792,1.55806,1.55784,1.55795,252300004.0
2005-02-03 15:23:00,1.55793,1.55818,1.55779,1.55794,173400000.0
2005-02-03 15:24:00,1.55792,1.5581,1.55784,1.55784,292800002.0
2005-02-03 15:25:00,1.55807,1.55825,1.55793,1.55821,157600002.0
2005-02-03 15:26:00,1.55837,1.55855,1.55826,1.55828,212400000.0
2005-02-03 15:27:00,1.55847,1.55886,1.55836,1.55861,420299997.0
2005-02-03 15:28:00,1.55841,1.55858,1.55832,1.55841,101400000.0
2005-02-03 15:29:00,1.55861,1.55865,1.55835,1.5584,273200002.0
2005-02-03 15:30:00,1.55843,1.55861,1.55831,1.55848,226200000.0
2005-02-03 15:31:00,1.55824,1.55845,1.55822,1.55845,282700002.0
2005-02-03 15:32:00,1.55843,1.55859,1.55819,1.55819,140799997.0
2005-02-03 15:33:00,1.5583,1.55838,1.55812,1.55835,301600005.0
2005-02-03 15:34:00,1.55831,1.55841,1.55805,1.55822,215600000.0
2005-02-03 15:35:00,1.55843,1.55852,1.55828,1.55834,326100005.0
2005-02-03 15:36:00,1.55823,1.55838,1.55823,1.55836,117300000.0
2005-02-03 15:37:00,1.55841,1.55841,1.55803,1.55803,290600005.0
2005-02-03 15:38:00,1.55834,1.55845,1.55812,1.5582,382499994.0
2005-02-03 15:39:00,1.55828,1.55847,1.5582,1.55832,278699998.0
2005-02-03 15:40:00,1.55831,1.55842,1.55817,1.55832,127200000.0
2005-02-03 15:41:00,1.55829,1.55858,1.55823,1.55827,366499995.0
2005-02-03 15:42:00,1.55812,1.55828,1.55812,1.55824,123000002.0
2005-02-03 15:43:00,1.55822,1.5584,1.55815,1.5582,313300004.0
2005-02-03 15:44:00,1.55832,1.55842,1.55824,1.55826,282100003.0
2005-02-03 15:45:00,1.55835,1.55855,1.55823,1.55823,149200000.0
2005-02-03 15:46:00,1.55831,1.55855,1.55821,1.55853,306800001.0
2005-02-03 15:47:00,1.55856,1.55877,1.55849,1.55858,242500002.0
2005-02-03 15:48:00,1.55846,1.55872,1.55834,1.55845,342300001.0
2005-02-03 15:49:00,1.55835,1.55862,1.55835,1.55862,199000002.0
2005-02-03 15:50:00,1.55862,1.55862,1.55831,1.55842,420100002.0
2005-02-03 15:51:00,1.55872,1.55874,1.55839,1.55842,199600000.0
2005-02-03 15:52:00,1.55884,1.55894,1.55864,1.5587,441200005.0
2005-02-03 15:53:00,1.55877,1.55889,1.55857,1.55872,396199999.0
2005-02-03 15:54:00,1.55883,1.55883,1.55852,1.55859,189899998.0
2005-02-03 15:55:00,1.55861,1.55871,1.55835,1.55849,328800001.0
2005-02-03 15:56:00,1.5586,1.55903,1.5586,1.55886,376800001.0
2005-02-03 15:57:00,1.55922,1.5593,1.55898,1.55908,227799998.0
2005-02-03 15:58:00,1.55935,1.55943,1.55922,1.55935,577000002.0
2005-02-03 15:59:00,1.55936,1.55943,1.55911,1.55918,351599997.0
2005-02-03 16:00:00,1.55947,1.55947,1.55927,1.55927,210300001.0
2005-02-03 16:01:00,1.55904,1.55929,1.55904,1.55922,345900003.0
2005-02-03 16:02:00,1.55926,1.5594,1.55909,1.55914,298300002.0
2005-02-03 16:03:00,1.55916,1.55922,1.55896,1.55916,329600001.0
2005-02-03 16:04:00,1.55915,1.55923,1.55898,1.5591,345700006.0
2005-02-03 16:05:00,1.55921,1.55927,1.55902,1.55913,345300003.0
2005-02-03 16:06:00,1.5592,1.55935,1.55908,1.55915,448400007.0
2005-02-03 16:07:00,1.55923,1.55924,1.55859,1.55859,345600006.0
2005-02-03 16:08:00,1.55851,1.55865,1.55829,1.55858,394100004.0
2005-02-03 16:09:00,1.55857,1.55863,1.55849,1.55863,320200000.0
2005-02-03 16:10:00,1.55879,1.55885,1.5583,1.55844,396499995.0
2005-02-03 16:11:00,1.55841,1.5585,1.5581,1.55824,268600003.0
2005-02-03 16:12:00,1.55833,1.55845,1.5581,1.5581,331199996.0
2005-02-03 16:13:00,1.55828,1.55841,1.55806,1.55808,327100000.0
2005-02-03 16:14:00,1.55814,1.55829,1.55801,1.55826,480699998.0
2005-02-03 16:15:00,1.55792,1.55831,1.55792,1.55805,288400003.0
2005-02-03 16:16:00,1.55792,1.55813,1.55786,1.55793,557599996.0
2005-02-03 16:17:00,1.55803,1.55815,1.55784,1.55798,351700001.0
2005-02-03 16:18:00,1.55813,1.55813,1.55792,1.55801,226300002.0
2005-02-03 16:19:00,1.55816,1.55817,1.558,1.55805,307699999.0
2005-02-03 16:20:00,1.55808,1.55815,1.55797,1.55805,171300002.0
2005-02-03 16:21:00,1.55795,1.55795,1.55779,1.55779,174999998.0
2005-02-03 16:22:00,1.55795,1.55812,1.55785,1.55795,243600005.0
2005-02-03 16:23:00,1.55809,1.55833,1.55806,1.55806,166800000.0
2005-02-03 16:24:00,1.55802,1.55828,1.55802,1.55813,423899994.0
2005-02-03 16:25:00,1.55828,1.55836,1.55821,1.55829,174400000.0
2005-02-03 16:26:00,1.55821,1.55837,1.55796,1.55813,159199998.0
2005-02-03 16:27:00,1.55817,1.55839,1.55815,1.55824,119900001.0
2005-02-03 16:28:00,1.55822,1.55839,1.55807,1.55823,322700001.0
2005-02-03 16:29:00,1.55835,1.55835,1.55815,1.55826,333300002.0
2005-02-03 16:30:00,1.55802,1.55841,1.55802,1.55835,236199995.0
2005-02-03 16:31:00,1.55819,1.55834,1.55804,1.55826,358000008.0
2005-02-03 16:32:00,1.55828,1.55837,1.55815,1.55821,188400002.0
2005-02-03 16:33:00,1.55797,1.55814,1.55788,1.55801,96700000.0
2005-02-03 16:34:00,1.55788,1.55802,1.55788,1.558,66100000.0
2005-02-03 16:35:00,1.55782,1.55782,1.55763,1.55763,52000000.0
2005-02-03 16:36:00,1.55733,1.55776,1.55733,1.55765,297899999.0
2005-02-03 16:37:00,1.55758,1.55771,1.55751,1.55753,195100000.0
2005-02-03 16:38:00,1.55768,1.55776,1.55754,1.55767,523500010.0
2005-02-03 16:39:00,1.55763,1.55773,1.55763,1.55772,63399999.0
2005-02-03 16:40:00,1.5577,1.55774,1.55755,1.55755,177099997.0
2005-02-03 16:41:00,1.55762,1.55767,1.55743,1.55743,167499999.0
2005-02-03 16:42:00,1.5574,1.55771,1.5574,1.55757,360700003.0
2005-02-03 16:43:00,1.55768,1.55772,1.55732,1.55762,282199997.0
2005-02-03 16:44:00,1.55759,1.55764,1.55742,1.55745,268499998.0
2005-02-03 16:45:00,1.55754,1.5577,1.55754,1.55763,284299999.0
2005-02-03 16:46:00,1.55772,1.55788,1.55765,1.55768,216900003.0
2005-02-03 16:47:00,1.55774,1.55786,1.5577,1.55778,186200000.0
2005-02-03 16:48:00,1.55784,1.55792,1.55767,1.55778,137399997.0
2005-02-03 16:49:00,1.55763,1.55787,1.55757,1.55772,295399996.0
2005-02-03 16:50:00,1.55784,1.55799,1.55769,1.55787,333200000.0
2005-02-03 16:51:00,1.55791,1.55792,1.55753,1.55753,267800001.0
2005-02-03 16:52:00,1.55785,1.55799,1.55778,1.55791,188800001.0
2005-02-03 16:53:00,1.55781,1.55809,1.55781,1.558,472200000.0
2005-02-03 16:54:00,1.55785,1.55818,1.55785,1.55799,396000003.0
2005-02-03 16:55:00,1.55817,1.55825,1.55799,1.55815,594700002.0
2005-02-03 16:56:00,1.55828,1.5584,1.55811,1.55827,308500005.0
2005-02-03 16:57:00,1.55834,1.55843,1.5582,1.55831,155099998.0
2005-02-03 16:58:00,1.55803,1.55836,1.55803,1.55826,254800004.0
2005-02-03 16:59:00,1.5583,1.55855,1.5583,1.55835,384000002.0
2005-02-03 17:00:00,1.55842,1.55859,1.55821,1.55822,307500000.0
2005-02-03 17:01:00,1.5583,1.55832,1.55803,1.55818,345399996.0
2005-02-03 17:02:00,1.5583,1.55845,1.55818,1.5584,258600000.0
2005-02-03 17:03:00,1.55836,1.55848,1.55798,1.55813,338200001.0
2005-02-03 17:04:00,1.55805,1.55827,1.55792,1.5581,253000002.0
2005-02-03 17:05:00,1.5581,1.55831,1.55807,1.55813,364100001.0
2005-02-03 17:06:00,1.55832,1.55842,1.55818,1.55834,365800006.0
2005-02-03 17:07:00,1.55838,1.55847,1.55824,1.55838,310399999.0
2005-02-03 17:08:00,1.55826,1.55838,1.55805,1.55826,458599999.0
2005-02-03 17:09:00,1.55818,1.55835,1.5581,1.55827,397399999.0
2005-02-03 17:10:00,1.55809,1.55847,1.55806,1.55826,305300002.0
2005-02-03 17:11:00,1.55831,1.5584,1.5581,1.55824,263899999.0
2005-02-03 17:12:00,1.55831,1.55837,1.55816,1.55826,344400000.0
2005-02-03 17:13:00,1.55828,1.5583,1.55811,1.55812,384300001.0
2005-02-03 17:14:00,1.55814,1.55828,1.55793,1.55813,343300000.0
2005-02-03 17:15:00,1.55819,1.55828,1.55798,1.55808,162800002.0
2005-02-03 17:16:00,1.55795,1.5582,1.55791,1.55813,417900004.0
2005-02-03 17:17:00,1.55813,1.55827,1.55795,1.55825,352499998.0
2005-02-03 17:18:00,1.55822,1.5585,1.5582,1.55838,334900003.0
2005-02-03 17:19:00,1.55851,1.55859,1.5583,1.5583,298600004.0
2005-02-03 17:20:00,1.55832,1.55832,1.55803,1.55805,159900001.0
2005-02-03 17:21:00,1.55823,1.55828,1.55803,1.55808,341900002.0
2005-02-03 17:22:00,1.55823,1.55826,1.55808,1.55808,288300002.0
2005-02-03 17:23:00,1.55825,1.55846,1.55818,1.55826,253100003.0
2005-02-03 17:24:00,1.5584,1.55857,1.55823,1.55827,243999997.0
2005-02-03 17:25:00,1.55856,1.55856,1.55845,1.55847,121400000.0
2005-02-03 17:26:00,1.5585,1.5585,1.55826,1.55831,204500003.0
2005-02-03 17:27:00,1.55838,1.55844,1.55828,1.55837,398599996.0
2005-02-03 17:28:00,1.55845,1.55845,1.55824,1.55824,39200000.0
2005-02-03 17:29:00,1.55834,1.55848,1.55829,1.55848,116300000.0
2005-02-03 17:30:00,1.55821,1.55848,1.5582,1.55825,237200000.0
2005-02-03 17:31:00,1.5584,1.55844,1.55824,1.55826,364600003.0
2005-02-03 17:32:00,1.55804,1.55835,1.55804,1.55835,62300000.0
2005-02-03 17:33:00,1.55833,1.55844,1.55826,1.55833,199899999.0
2005-02-03 17:34:00,1.55833,1.55833,1.55808,1.55815,191900003.0
2005-02-03 17:35:00,1.55823,1.55835,1.558,1.55807,94300002.0
2005-02-03 17:36:00,1.55795,1.55811,1.55778,1.55787,278300002.0
2005-02-03 17:37:00,1.5579,1.55807,1.55779,1.55783,276900004.0
2005-02-03 17:38:00,1.55798,1.55807,1.55784,1.55784,408199999.0
2005-02-03 17:39:00,1.55792,1.55818,1.55788,1.55809,227299999.0
2005-02-03 17:40:00,1.55804,1.5582,1.5579,1.55809,312900002.0
2005-02-03 17:41:00,1.5582,1.55827,1.55804,1.55814,352299997.0
2005-02-03 17:42:00,1.55823,1.55823,1.5579,1.5579,230399999.0
2005-02-03 17:43:00,1.55787,1.55805,1.55773,1.55776,249899999.0
2005-02-03 17:44:00,1.5579,1.5581,1.55772,1.55793,363499999.0
2005-02-03 17:45:00,1.55788,1.558,1.55778,1.55786,492300003.0
2005-02-03 17:46:00,1.55807,1.55807,1.55796,1.55798,136200000.0
2005-02-03 17:47:00,1.55806,1.55809,1.55797,1.55803,120599998.0
2005-02-03 17:48:00,1.55809,1.55818,1.55793,1.55793,224200001.0
2005-02-03 17:49:00,1.55816,1.55821,1.55795,1.55804,351200005.0
2005-02-03 17:50:00,1.55812,1.55821,1.55802,1.55809,388199998.0
2005-02-03 17:51:00,1.55817,1.55842,1.5581,1.55842,326100004.0
2005-02-03 17:52:00,1.55846,1.55854,1.55827,1.55846,254499998.0
2005-02-03 17:53:00,1.55843,1.55861,1.55831,1.55846,237099999.0
2005-02-03 17:54:00,1.55852,1.55859,1.55835,1.55838,258500001.0
2005-02-03 17:55:00,1.55868,1.55878,1.55846,1.55867,374300000.0
2005-02-03 17:56:00,1.55885,1.55898,1.55878,1.55897,329300002.0
2005-02-03 17:57:00,1.55888,1.55903,1.55877,1.55889,267900003.0
2005-02-03 17:58:00,1.55897,1.55903,1.55878,1.55891,181600000.0
2005-02-03 17:59:00,1.55899,1.55899,1.55875,1.55881,160800001.0
2005-02-03 18:00:00,1.55878,1.55898,1.55878,1.55885,268300001.0
2005-02-03 18:01:00,1.5585,1.5585,1.5585,1.5585,1738800011.0
2005-02-03 18:02:00,1.5585,1.5587,1.5585,1.5587,1738800011.0
2005-02-03 18:03:00,1.5585,1.5585,1.5583,1.5583,1738800011.0
2005-02-03 18:04:00,1.5583,1.5585,1.5583,1.5585,1738800011.0
2005-02-03 18:05:00,1.5585,1.5585,1.5583,1.5585,1738800011.0
2005-02-03 18:07:00,1.5585,1.5585,1.5585,1.5585,1738800011.0
2005-02-03 18:08:00,1.5585,1.5585,1.5583,1.5585,1738800011.0
2005-02-03 18:09:00,1.55832,1.5584,1.55816,1.55824,1738800011.0
2005-02-03 18:10:00,1.55845,1.55855,1.55818,1.55829,2017899999.0
2005-02-03 18:11:00,1.5583,1.55842,1.55807,1.55821,1704500009.0
2005-02-03 18:12:00,1.55837,1.55846,1.55823,1.55825,1905800010.0
2005-02-03 18:13:00,1.55841,1.55855,1.55824,1.55838,1362700010.0
2005-02-03 18:14:00,1.5581,1.5583,1.5581,1.5581,911800008.0
2005-02-03 18:15:00,1.55819,1.5583,1.55813,1.5583,911800008.0
2005-02-03 18:16:00,1.5581,1.5581,1.5581,1.5581,1893099999.0
2005-02-03 18:17:00,1.55816,1.55835,1.55806,1.55822,1893099999.0
2005-02-03 18:18:00,1.5581,1.55828,1.55789,1.55809,813600002.0
2005-02-03 18:19:00,1.55825,1.55828,1.55798,1.55809,1833500015.0
2005-02-03 18:20:00,1.55814,1.55829,1.55778,1.55784,2089000004.0
2005-02-03 18:21:00,1.55788,1.5579,1.55763,1.55763,737100005.0
2005-02-03 18:22:00,1.55783,1.55801,1.55774,1.55784,898500005.0
2005-02-03 18:23:00,1.5585,1.5587,1.5585,1.5587,1274899999.0
2005-02-03 18:26:00,1.5589,1.5589,1.5589,1.5589,1274899999.0
2005-02-03 18:27:00,1.55785,1.55803,1.55769,1.55787,1274899999.0
2005-02-03 18:28:00,1.5589,1.5589,1.5589,1.5589,1743500018.0
2005-02-03 18:29:00,1.55793,1.5581,1.55785,1.5579,1743500018.0
2005-02-03 18:30:00,1.55802,1.55822,1.55791,1.55794,1059500001.0
2005-02-03 18:31:00,1.55823,1.55842,1.55807,1.55834,1188700003.0
2005-02-03 18:32:00,1.55842,1.55842,1.5581,1.55815,1369499999.0
2005-02-03 18:34:00,1.5589,1.5589,1.5587,1.5587,1859699996.0
2005-02-03 18:35:00,1.55844,1.55855,1.55835,1.55835,1859699996.0
2005-02-03 18:36:00,1.55828,1.55842,1.55813,1.5582,1669999996.0
2005-02-03 18:37:00,1.55829,1.55848,1.55818,1.55838,1836600009.0
2005-02-03 18:38:00,1.55838,1.55838,1.55798,1.55798,1551700001.0
2005-02-03 18:39:00,1.5581,1.55842,1.55805,1.55807,2068799993.0
2005-02-03 18:40:00,1.5593,1.5593,1.5589,1.5592,1282199985.0
2005-02-03 18:41:00,1.55797,1.5582,1.55793,1.5582,1282199985.0
2005-02-03 18:42:00,1.55822,1.55822,1.55789,1.55805,1478000013.0
2005-02-03 18:43:00,1.55817,1.55825,1.55804,1.55821,476600001.0
2005-02-03 18:44:00,1.55821,1.55821,1.5578,1.55789,612900006.0
2005-02-03 18:45:00,1.55812,1.55813,1.55781,1.55792,547099997.0
2005-02-03 18:46:00,1.55801,1.55824,1.5579,1.55804,173000001.0
2005-02-03 18:47:00,1.55811,1.55826,1.55801,1.55814,95300000.0
2005-02-03 18:48:00,1.55823,1.55841,1.55819,1.55832,1448200009.0
2005-02-03 18:49:00,1.55845,1.55845,1.55825,1.55832,392799999.0
2005-02-03 18:50:00,1.55828,1.55836,1.55808,1.55808,548700002.0
2005-02-03 18:51:00,1.55822,1.55849,1.55817,1.5582,1265499997.0
2005-02-03 18:52:00,1.55835,1.55854,1.55834,1.55841,1413799998.0
2005-02-03 18:53:00,1.55839,1.5585,1.55822,1.55838,1185900004.0
2005-02-03 18:54:00,1.55825,1.5586,1.55825,1.55849,827200005.0
2005-02-03 18:55:00,1.55868,1.55877,1.5584,1.5584,1530300005.0
2005-02-03 18:56:00,1.55858,1.55872,1.55844,1.55864,864500004.0
2005-02-03 18:57:00,1.55872,1.5588,1.55859,1.55868,757200008.0
2005-02-03 18:58:00,1.55874,1.55874,1.55833,1.5585,1051200002.0
2005-02-03 18:59:00,1.55869,1.55875,1.55853,1.55867,1978400005.0
2005-02-03 19:00:00,1.55847,1.55862,1.55828,1.55828,458800004.0
2005-02-03 19:01:00,1.55856,1.55856,1.55804,1.5582,366699996.0
2005-02-03 19:02:00,1.55827,1.55843,1.55812,1.5582,950799995.0
2005-02-03 19:03:00,1.55846,1.55846,1.55806,1.55806,482400005.0
2005-02-03 19:04:00,1.55815,1.55824,1.55808,1.55811,193900000.0
2005-02-03 19:05:00,1.55825,1.55832,1.55807,1.5582,584899999.0
2005-02-03 19:06:00,1.55806,1.5582,1.55796,1.55809,1809800001.0
2005-02-03 19:07:00,1.55818,1.5583,1.55801,1.55801,830100006.0
2005-02-03 19:08:00,1.55826,1.55832,1.55805,1.55805,1578800007.0
2005-02-03 19:09:00,1.55819,1.55822,1.55795,1.55798,1513400001.0
2005-02-03 19:10:00,1.55801,1.55825,1.558,1.5581,890800006.0
2005-02-03 19:11:00,1.55808,1.55814,1.55795,1.55799,1420999996.0
2005-02-03 19:12:00,1.55793,1.55809,1.55787,1.55808,782800001.0
2005-02-03 19:13:00,1.5581,1.55815,1.55799,1.55809,584900003.0
2005-02-03 19:14:00,1.55806,1.55806,1.55791,1.55798,282300003.0
2005-02-03 19:15:00,1.55796,1.55803,1.55779,1.55787,1317600001.0
2005-02-03 19:16:00,1.55789,1.55799,1.5578,1.55796,597200001.0
2005-02-03 19:17:00,1.55805,1.55808,1.55782,1.55782,960000001.0
2005-02-03 19:18:00,1.55799,1.55812,1.5579,1.558,695500003.0
2005-02-03 19:19:00,1.55792,1.5581,1.55789,1.55795,1121099999.0
2005-02-03 19:20:00,1.55813,1.55866,1.55786,1.55815,890600002.0
2005-02-03 19:21:00,1.55814,1.55848,1.55814,1.55838,836499997.0
2005-02-03 19:22:00,1.55837,1.55845,1.55821,1.55833,333100000.0
2005-02-03 19:23:00,1.55831,1.55845,1.55814,1.55826,707600005.0
2005-02-03 19:24:00,1.55845,1.55855,1.55829,1.55847,504299998.0
2005-02-03 19:25:00,1.55836,1.55854,1.55826,1.55837,835500004.0
2005-02-03 19:26:00,1.5585,1.55861,1.55833,1.55844,945000003.0
2005-02-03 19:27:00,1.55845,1.5586,1.55835,1.55848,1615000006.0
2005-02-03 19:28:00,1.55851,1.55866,1.5584,1.5584,468800003.0
2005-02-03 19:29:00,1.5586,1.55878,1.55843,1.55843,812300005.0
2005-02-03 19:31:00,1.55869,1.55869,1.55838,1.55838,1383899994.0
2005-02-03 19:32:00,1.5585,1.5586,1.55838,1.55839,707800001.0
2005-02-03 19:33:00,1.55846,1.55852,1.55826,1.55826,1046000002.0
2005-02-03 19:34:00,1.55836,1.55873,1.55829,1.55851,1590800004.0
2005-02-03 19:35:00,1.55851,1.55871,1.5583,1.55858,889500006.0
2005-02-03 19:36:00,1.55882,1.55899,1.55863,1.55899,590100004.0
2005-02-03 19:37:00,1.55907,1.55908,1.55886,1.55888,423100002.0
2005-02-03 19:38:00,1.55887,1.55888,1.55869,1.55876,583500006.0
2005-02-03 19:39:00,1.55888,1.55895,1.55857,1.55857,1191199994.0
2005-02-03 19:40:00,1.55887,1.55887,1.55861,1.55861,571300000.0
2005-02-03 19:41:00,1.55872,1.55884,1.55863,1.55868,392400006.0
2005-02-03 19:42:00,1.55869,1.55887,1.55862,1.55887,693299998.0
2005-02-03 19:43:00,1.55888,1.559,1.55866,1.55872,521800008.0
2005-02-03 19:44:00,1.55872,1.55884,1.55861,1.55872,846399992.0
2005-02-03 19:45:00,1.5588,1.5588,1.55858,1.5587,307700004.0
2005-02-03 19:46:00,1.55877,1.5588,1.55854,1.55854,631400001.0
2005-02-03 19:47:00,1.5587,1.55886,1.55859,1.55874,279400006.0
2005-02-03 19:48:00,1.55876,1.55889,1.55876,1.55885,731200003.0
2005-02-03 19:49:00,1.55885,1.55885,1.55867,1.55885,1258500005.0
2005-02-03 19:50:00,1.55863,1.55884,1.55863,1.55884,169100002.0
2005-02-03 19:51:00,1.55872,1.55884,1.55869,1.55877,606299994.0
2005-02-03 19:52:00,1.55874,1.55885,1.55871,1.55885,220800000.0
2005-02-03 19:53:00,1.55886,1.55894,1.55855,1.55877,645900005.0
2005-02-03 19:54:00,1.55871,1.55885,1.5587,1.5588,534499997.0
2005-02-03 19:55:00,1.5588,1.55884,1.55846,1.55846,547400003.0
2005-02-03 19:56:00,1.55858,1.55872,1.55846,1.55866,1399800014.0
2005-02-03 19:57:00,1.55857,1.55868,1.55847,1.55863,1384300000.0
2005-02-03 19:58:00,1.55863,1.55876,1.55844,1.55844,1820500009.0
2005-02-03 19:59:00,1.55854,1.55874,1.55841,1.55856,1140900013.0
2005-02-03 20:00:00,1.55869,1.55875,1.55854,1.55866,537100006.0
2005-02-03 20:01:00,1.55856,1.55872,1.55847,1.55865,781400000.0
2005-02-03 20:02:00,1.55855,1.55876,1.55855,1.55872,607400006.0
2005-02-03 20:03:00,1.55865,1.55887,1.55863,1.55881,253999999.0
2005-02-03 20:04:00,1.55882,1.55885,1.5587,1.55878,198000001.0
2005-02-03 20:05:00,1.5588,1.55887,1.55856,1.55876,442700004.0
2005-02-03 20:06:00,1.55882,1.55897,1.5588,1.55887,374599999.0
2005-02-03 20:07:00,1.55875,1.55887,1.55854,1.55865,299600000.0
2005-02-03 20:08:00,1.55868,1.55875,1.5585,1.5586,1326900000.0
2005-02-03 20:09:00,1.55862,1.55873,1.55852,1.55857,241200003.0
2005-02-03 20:10:00,1.55857,1.55869,1.5585,1.5586,340299999.0
2005-02-03 20:11:00,1.55858,1.55877,1.55855,1.55873,725500003.0
2005-02-03 20:12:00,1.5586,1.55883,1.5586,1.55868,540200002.0
2005-02-03 20:13:00,1.55866,1.55888,1.55862,1.5588,1663700004.0
2005-02-03 20:14:00,1.55882,1.55891,1.55859,1.55868,516199990.0
2005-02-03 20:15:00,1.55869,1.55885,1.55869,1.55877,1107899999.0
2005-02-03 20:16:00,1.55872,1.55886,1.55863,1.55872,2030000007.0
2005-02-03 20:17:00,1.55882,1.55882,1.55858,1.5587,436200000.0
2005-02-03 20:18:00,1.55873,1.55882,1.55851,1.55862,551400007.0
2005-02-03 20:20:00,1.5594,1.5594,1.5594,1.5594,596199997.0
2005-02-03 20:21:00,1.55864,1.55867,1.55846,1.5586,596199997.0
2005-02-03 20:22:00,1.55853,1.55865,1.55836,1.55855,564200005.0
2005-02-03 20:23:00,1.55846,1.55863,1.55835,1.5585,1246900002.0
2005-02-03 20:24:00,1.55857,1.55863,1.55837,1.55837,567399999.0
2005-02-03 20:25:00,1.55849,1.55853,1.55831,1.55835,777700005.0
2005-02-03 20:26:00,1.55844,1.55853,1.55843,1.55852,353599998.0
2005-02-03 20:27:00,1.55845,1.55853,1.55832,1.55846,541199998.0
2005-02-03 20:29:00,1.55852,1.55852,1.55813,1.55813,1931300007.0
2005-02-03 20:30:00,1.5592,1.5592,1.5589,1.5589,529199995.0
2005-02-03 20:33:00,1.55849,1.55864,1.55834,1.55834,529199995.0
2005-02-03 20:34:00,1.55852,1.55863,1.55834,1.55845,253000001.0
2005-02-03 20:35:00,1.55845,1.5587,1.55839,1.55853,497099996.0
2005-02-03 20:36:00,1.55845,1.55862,1.55836,1.55862,519800000.0
2005-02-03 20:37:00,1.55866,1.55885,1.55851,1.55851,1083000002.0
2005-02-03 20:38:00,1.5592,1.5592,1.5589,1.5589,1028000002.0
2005-02-03 20:39:00,1.55858,1.55883,1.55855,1.55881,1028000002.0
2005-02-03 20:40:00,1.5589,1.55895,1.5587,1.5587,1576599998.0
2005-02-03 20:41:00,1.55872,1.55884,1.55845,1.55873,403300001.0
2005-02-03 20:42:00,1.55887,1.55894,1.55861,1.55861,182999997.0
2005-02-03 20:43:00,1.55885,1.55899,1.55871,1.55886,889100003.0
2005-02-03 20:44:00,1.55891,1.55897,1.55867,1.55867,1480099999.0
2005-02-03 20:45:00,1.55895,1.55907,1.5588,1.55904,818899997.0
2005-02-03 20:46:00,1.55918,1.55924,1.55893,1.55907,425600001.0
2005-02-03 20:47:00,1.55911,1.55911,1.55885,1.55893,676099999.0
2005-02-03 20:48:00,1.559,1.5591,1.5588,1.55884,1337300004.0
2005-02-03 20:49:00,1.55884,1.55917,1.55884,1.55908,735800001.0
2005-02-03 20:50:00,1.55899,1.55912,1.55882,1.55912,1944700002.0
2005-02-03 20:51:00,1.55903,1.55915,1.55889,1.55895,329200002.0
2005-02-03 20:52:00,1.559,1.55915,1.55894,1.55895,1540800006.0
2005-02-03 20:53:00,1.55888,1.5592,1.55888,1.55918,1723899985.0
2005-02-03 20:54:00,1.55907,1.55925,1.55907,1.5592,852200005.0
2005-02-03 20:55:00,1.5592,1.5592,1.5591,1.5591,637399999.0
2005-02-03 20:57:00,1.5594,1.5595,1.5594,1.5594,1666100019.0
2005-02-03 20:58:00,1.5592,1.5594,1.5592,1.5594,1666100019.0
2005-02-03 20:59:00,1.5593,1.5595,1.5593,1.5595,1666100019.0
2005-02-03 21:00:00,1.5594,1.5602,1.5593,1.5598,1666100019.0
2005-02-03 21:01:00,1.5598,1.56,1.5597,1.5597,1666100019.0
2005-02-03 21:02:00,1.55911,1.5592,1.55897,1.55902,1666100019.0
2005-02-03 21:03:00,1.55911,1.55933,1.55907,1.5592,1486500004.0
2005-02-03 21:04:00,1.55917,1.5593,1.55912,1.55926,199800003.0
2005-02-03 21:05:00,1.55938,1.55938,1.55912,1.55925,857200005.0
2005-02-03 21:06:00,1.55935,1.55947,1.55918,1.55925,412999997.0
2005-02-03 21:07:00,1.55928,1.55928,1.55912,1.55917,455500003.0
2005-02-03 21:08:00,1.55932,1.55948,1.55924,1.55938,263500000.0
2005-02-03 21:09:00,1.55947,1.55949,1.55926,1.55926,667699994.0
2005-02-03 21:10:00,1.55942,1.55955,1.55939,1.55955,1036399990.0
2005-02-03 21:11:00,1.55953,1.55953,1.55934,1.55947,761599996.0
2005-02-03 21:12:00,1.55952,1.55952,1.55929,1.55933,229700003.0
2005-02-03 21:13:00,1.55937,1.55952,1.55902,1.55938,1046400002.0
2005-02-03 21:14:00,1.55935,1.55941,1.55918,1.55931,732499999.0
2005-02-03 21:15:00,1.55924,1.55932,1.559,1.55915,666800002.0
2005-02-03 21:16:00,1.55912,1.55928,1.55889,1.55889,589099999.0
2005-02-03 21:17:00,1.55898,1.55915,1.55883,1.55883,1157199999.0
2005-02-03 21:18:00,1.55897,1.55907,1.55875,1.55875,568699996.0
2005-02-03 21:19:00,1.559,1.559,1.55875,1.5588,422900002.0
2005-02-03 21:20:00,1.5593,1.5593,1.5592,1.5593,1850700014.0
2005-02-03 21:21:00,1.5592,1.5593,1.5592,1.5592,1850700014.0
2005-02-03 21:22:00,1.55894,1.55898,1.5587,1.55882,1850700014.0
2005-02-03 21:23:00,1.5587,1.55888,1.55843,1.55856,1373900004.0
2005-02-03 21:24:00,1.55851,1.5587,1.55847,1.5587,770299999.0
2005-02-03 21:25:00,1.55864,1.55888,1.55849,1.55874,1541400000.0
2005-02-03 21:26:00,1.55877,1.5588,1.55861,1.55863,594499995.0
2005-02-03 21:27:00,1.55877,1.55883,1.55868,1.55877,622499998.0
2005-02-03 21:28:00,1.55877,1.55881,1.55858,1.55858,631900006.0
2005-02-03 21:29:00,1.55872,1.55889,1.55862,1.55872,429200002.0
2005-02-03 21:30:00,1.55862,1.55878,1.55855,1.55867,437200001.0
2005-02-03 21:31:00,1.55857,1.55873,1.55852,1.55852,528400002.0
2005-02-03 21:32:00,1.55868,1.55891,1.55852,1.55873,2061400011.0
2005-02-03 21:33:00,1.55874,1.5588,1.5586,1.55868,253000000.0
2005-02-03 21:34:00,1.55881,1.55894,1.55872,1.55872,1552600010.0
2005-02-03 21:35:00,1.5588,1.55905,1.55869,1.55905,757399999.0
2005-02-03 21:36:00,1.55877,1.55888,1.55876,1.55888,333000003.0
2005-02-03 21:37:00,1.5589,1.55895,1.55877,1.55877,279600001.0
2005-02-03 21:38:00,1.55876,1.55895,1.55874,1.55895,316300001.0
2005-02-03 21:39:00,1.5588,1.5589,1.5588,1.5589,18400000.0
2005-02-03 21:40:00,1.5588,1.55895,1.55873,1.55887,467900007.0
2005-02-03 21:41:00,1.55885,1.55895,1.55867,1.55877,807599994.0
2005-02-03 21:42:00,1.55873,1.55888,1.55857,1.5587,511100002.0
2005-02-03 21:43:00,1.55866,1.5589,1.55866,1.55888,909800003.0
2005-02-03 21:44:00,1.55893,1.55893,1.55866,1.55869,1205300001.0
2005-02-03 21:45:00,1.55876,1.55886,1.55858,1.55864,704800002.0
2005-02-03 21:46:00,1.55869,1.55882,1.55856,1.55858,1186599999.0
2005-02-03 21:47:00,1.5588,1.55887,1.55863,1.55864,1162300007.0
2005-02-03 21:48:00,1.55856,1.55878,1.55856,1.55875,445999998.0
2005-02-03 21:49:00,1.55875,1.55878,1.55854,1.55857,1127600003.0
2005-02-03 21:50:00,1.55882,1.55886,1.55866,1.55866,211799997.0
2005-02-03 21:51:00,1.55861,1.5588,1.55858,1.55872,414700002.0
2005-02-03 21:52:00,1.55871,1.55878,1.55852,1.55865,1137799998.0
2005-02-03 21:53:00,1.5588,1.5588,1.55861,1.55867,473799998.0
2005-02-03 21:54:00,1.55877,1.55883,1.55863,1.55863,368399993.0
2005-02-03 21:55:00,1.55871,1.55881,1.55857,1.55861,463100008.0
2005-02-03 21:56:00,1.55873,1.55883,1.55864,1.55872,563899992.0
2005-02-03 21:57:00,1.55878,1.55913,1.55878,1.55905,531500004.0
2005-02-03 21:58:00,1.55923,1.55923,1.55904,1.55906,649599997.0
2005-02-03 21:59:00,1.55907,1.55918,1.55897,1.5591,915200001.0
2005-02-03 22:00:00,1.55908,1.55971,1.55885,1.55907,661699997.0
2005-02-03 22:01:00,1.55943,1.55974,1.55928,1.55958,330800001.0
2005-02-03 22:02:00,1.55951,1.55951,1.55911,1.55911,1261599996.0
2005-02-03 22:03:00,1.55939,1.55951,1.55922,1.55922,332500004.0
2005-02-03 22:04:00,1.55926,1.55934,1.55907,1.55924,789000000.0
2005-02-03 22:05:00,1.5593,1.55935,1.55914,1.55928,363199999.0
2005-02-03 22:06:00,1.55924,1.55932,1.55906,1.55918,390800000.0
2005-02-03 22:07:00,1.55907,1.55933,1.55894,1.55906,263300001.0
2005-02-03 22:08:00,1.55901,1.55915,1.55892,1.55901,516000000.0
2005-02-03 22:09:00,1.55902,1.55918,1.55887,1.55904,516000008.0
2005-02-03 22:10:00,1.55924,1.55924,1.55898,1.55898,277799998.0
2005-02-03 22:11:00,1.55928,1.55928,1.55913,1.55913,274300001.0
2005-02-03 22:12:00,1.55925,1.55925,1.55908,1.5592,736200006.0
2005-02-03 22:13:00,1.55901,1.5592,1.55898,1.559,149600002.0
2005-02-03 22:14:00,1.5591,1.55925,1.55907,1.5592,305800000.0
2005-02-03 22:15:00,1.55897,1.55924,1.55891,1.55909,512599999.0
2005-02-03 22:16:00,1.55913,1.55913,1.55886,1.55886,277099998.0
2005-02-03 22:17:00,1.55905,1.55912,1.55883,1.55911,347699998.0
2005-02-03 22:18:00,1.55891,1.55912,1.55883,1.55904,244000000.0
2005-02-03 22:19:00,1.55895,1.559,1.55874,1.55884,328099999.0
2005-02-03 22:20:00,1.55894,1.55898,1.55875,1.55898,299200002.0
2005-02-03 22:21:00,1.55898,1.55898,1.55884,1.55884,206500002.0
2005-02-03 22:22:00,1.55902,1.55921,1.55886,1.55898,1122000006.0
2005-02-03 22:23:00,1.55905,1.55915,1.55886,1.55897,405700004.0
2005-02-03 22:24:00,1.55904,1.55925,1.55869,1.55869,272800000.0
2005-02-03 22:25:00,1.55912,1.55912,1.55872,1.55877,566600000.0
2005-02-03 22:26:00,1.5591,1.55919,1.5589,1.55907,515499999.0
2005-02-03 22:27:00,1.55916,1.55924,1.55883,1.55883,323599998.0
2005-02-03 22:28:00,1.55894,1.55919,1.55892,1.55913,590900000.0
2005-02-03 22:29:00,1.55897,1.55923,1.55888,1.55913,953499999.0
2005-02-03 22:30:00,1.55923,1.55923,1.55897,1.5591,711599994.0
2005-02-03 22:31:00,1.55918,1.55919,1.55893,1.55898,327100000.0
2005-02-03 22:32:00,1.55908,1.55923,1.55896,1.55906,319499999.0
2005-02-03 22:33:00,1.55896,1.5594,1.55894,1.55925,362600005.0
2005-02-03 22:34:00,1.55933,1.55933,1.55911,1.55915,334700001.0
2005-02-03 22:35:00,1.55933,1.55933,1.55913,1.55913,200499999.0
2005-02-03 22:36:00,1.55916,1.55916,1.55881,1.55897,700600001.0
2005-02-03 22:37:00,1.55921,1.55943,1.55912,1.55921,447400002.0
2005-02-03 22:38:00,1.559,1.55919,1.55882,1.55898,581800005.0
2005-02-03 22:39:00,1.55908,1.55912,1.5587,1.55888,758499999.0
2005-02-03 22:40:00,1.55893,1.55928,1.55893,1.5592,809199999.0
2005-02-03 22:41:00,1.55913,1.55916,1.55891,1.559,804000003.0
2005-02-03 22:42:00,1.55896,1.55929,1.55894,1.55908,963700001.0
2005-02-03 22:43:00,1.55892,1.5592,1.5588,1.55909,1359699994.0
2005-02-03 22:44:00,1.55907,1.55919,1.55886,1.55912,312600003.0
2005-02-03 22:45:00,1.55924,1.55947,1.55901,1.55947,196600000.0
2005-02-03 22:46:00,1.55921,1.55921,1.55889,1.55889,183600002.0
2005-02-03 22:47:00,1.55895,1.55913,1.55884,1.55888,175900000.0
2005-02-03 22:48:00,1.55905,1.55905,1.55881,1.5589,248400000.0
2005-02-03 22:49:00,1.55905,1.55927,1.55895,1.55907,644700002.0
2005-02-03 22:50:00,1.5591,1.5591,1.55886,1.55886,234100001.0
2005-02-03 22:51:00,1.55885,1.55905,1.55881,1.55905,614699999.0
2005-02-03 22:52:00,1.55905,1.55905,1.55871,1.55878,466700000.0
2005-02-03 22:53:00,1.55899,1.5591,1.5589,1.5591,159900001.0
2005-02-03 22:54:00,1.55907,1.55931,1.55896,1.5591,353900002.0
2005-02-03 22:55:00,1.55895,1.55908,1.5589,1.5589,309200001.0
2005-02-03 22:56:00,1.55887,1.55924,1.55887,1.55914,231100002.0
2005-02-03 22:57:00,1.55918,1.5593,1.55898,1.55898,427000000.0
2005-02-03 22:58:00,1.55909,1.55922,1.55907,1.55908,351500001.0
2005-02-03 22:59:00,1.55908,1.55916,1.55863,1.55863,502300001.0
2005-02-03 23:00:00,1.55851,1.5589,1.55851,1.55858,149299997.0
2005-02-03 23:01:00,1.55905,1.55915,1.55893,1.55893,332699999.0
2005-02-03 23:02:00,1.5591,1.55922,1.55899,1.55899,239300001.0
2005-02-03 23:03:00,1.55908,1.55912,1.55893,1.55903,415699997.0
2005-02-03 23:04:00,1.55878,1.55907,1.55877,1.55896,235300002.0
2005-02-03 23:05:00,1.55893,1.55905,1.55881,1.55894,281899996.0
2005-02-03 23:06:00,1.55897,1.55905,1.55885,1.5589,323499997.0
2005-02-03 23:07:00,1.55897,1.55915,1.5589,1.559,255600002.0
2005-02-03 23:08:00,1.55909,1.55926,1.55898,1.5591,337500000.0
2005-02-03 23:09:00,1.55911,1.55919,1.55891,1.55894,243300001.0
2005-02-03 23:10:00,1.55891,1.55916,1.55889,1.55893,304899997.0
2005-02-03 23:11:00,1.55902,1.55928,1.55902,1.55902,259500002.0
2005-02-03 23:12:00,1.55914,1.55926,1.55897,1.55903,197000000.0
2005-02-03 23:13:00,1.55907,1.55917,1.55892,1.55898,387000002.0
2005-02-03 23:14:00,1.559,1.55914,1.5589,1.55907,269200001.0
2005-02-03 23:15:00,1.55905,1.55922,1.55893,1.55894,313100004.0
2005-02-03 23:16:00,1.55921,1.5593,1.55908,1.55915,370000000.0
2005-02-03 23:17:00,1.55914,1.55924,1.55891,1.55907,308099998.0
2005-02-03 23:18:00,1.55896,1.55912,1.55879,1.55893,246800004.0
2005-02-03 23:19:00,1.55907,1.55913,1.55879,1.55902,230600000.0
2005-02-03 23:20:00,1.55922,1.55926,1.55891,1.5592,397900007.0
2005-02-03 23:21:00,1.55929,1.55929,1.55895,1.5591,353799999.0
2005-02-03 23:22:00,1.55914,1.55918,1.5588,1.5588,183999998.0
2005-02-03 23:23:00,1.55891,1.55918,1.55891,1.55912,181500003.0
2005-02-03 23:24:00,1.55902,1.55902,1.55885,1.55885,106900000.0
2005-02-03 23:25:00,1.55898,1.55918,1.55896,1.55911,383000002.0
2005-02-03 23:26:00,1.5591,1.55915,1.5591,1.55915,62499998.0
2005-02-03 23:27:00,1.55915,1.55915,1.5591,1.5591,20400000.0
2005-02-03 23:28:00,1.55922,1.55929,1.55905,1.55905,258400006.0
2005-02-03 23:29:00,1.55904,1.55921,1.55904,1.55921,162199999.0
2005-02-03 23:30:00,1.55921,1.55921,1.55889,1.55889,255400000.0
2005-02-03 23:31:00,1.55908,1.55928,1.55908,1.55925,326899997.0
2005-02-03 23:32:00,1.55913,1.55916,1.55882,1.55904,282199996.0
2005-02-03 23:33:00,1.559,1.55914,1.55893,1.55902,168799997.0
2005-02-03 23:34:00,1.55915,1.55923,1.55902,1.55911,194800000.0
2005-02-03 23:35:00,1.55913,1.55913,1.55899,1.55899,99900002.0
2005-02-03 23:36:00,1.55901,1.5592,1.55897,1.55915,359999998.0
2005-02-03 23:37:00,1.55913,1.55913,1.55899,1.55899,87100000.0
2005-02-03 23:38:00,1.55886,1.55938,1.55875,1.55938,279900003.0
2005-02-03 23:39:00,1.55904,1.55918,1.55898,1.55911,259600004.0
2005-02-03 23:40:00,1.55907,1.55921,1.55887,1.55903,163299998.0
2005-02-03 23:41:00,1.5592,1.5592,1.55891,1.55893,402500008.0
2005-02-03 23:42:00,1.55913,1.55913,1.55872,1.55872,409900000.0
2005-02-03 23:43:00,1.55892,1.55892,1.55875,1.55875,42800000.0
2005-02-03 23:44:00,1.55874,1.55898,1.55871,1.55898,278000001.0
2005-02-03 23:45:00,1.55882,1.55897,1.55861,1.55877,201300000.0
2005-02-03 23:46:00,1.55896,1.55912,1.55889,1.55901,281500002.0
2005-02-03 23:47:00,1.55907,1.55914,1.55887,1.55892,170900002.0
2005-02-03 23:48:00,1.55908,1.55908,1.5589,1.5589,134099999.0
2005-02-03 23:49:00,1.55912,1.55919,1.55874,1.55882,341100000.0
2005-02-03 23:50:00,1.55898,1.55913,1.55871,1.559,268599999.0
2005-02-03 23:51:00,1.55905,1.55905,1.55874,1.55886,156200000.0
2005-02-03 23:52:00,1.55907,1.55907,1.5587,1.55888,175700003.0
2005-02-03 23:53:00,1.55915,1.55915,1.5589,1.55907,152400002.0
2005-02-03 23:54:00,1.55895,1.55914,1.55878,1.55878,447300006.0
2005-02-03 23:55:00,1.55894,1.55911,1.55888,1.55903,366299998.0
2005-02-03 23:56:00,1.55905,1.55912,1.55887,1.55898,128699999.0
2005-02-03 23:57:00,1.55905,1.55907,1.55883,1.55883,157600001.0
2005-02-03 23:58:00,1.55895,1.559,1.55882,1.55888,132500001.0
2005-02-03 23:59:00,1.55907,1.55929,1.55903,1.55927,255100003.0
2005-02-04 00:00:00,1.55931,1.55931,1.55925,1.55925,53500000.0
2005-02-04 00:01:00,1.55898,1.5595,1.55898,1.55932,324499996.0
2005-02-04 00:02:00,1.5591,1.55943,1.55892,1.55929,273300003.0
2005-02-04 00:03:00,1.55908,1.55943,1.55907,1.55936,332400002.0
2005-02-04 00:04:00,1.55882,1.55916,1.55878,1.55889,219300000.0
2005-02-04 00:05:00,1.55932,1.55932,1.55903,1.55911,281800004.0
2005-02-04 00:06:00,1.55935,1.55947,1.55895,1.55911,360900001.0
2005-02-04 00:07:00,1.5593,1.55938,1.55908,1.55936,511900003.0
2005-02-04 00:08:00,1.55917,1.55937,1.55889,1.55889,309200005.0
2005-02-04 00:09:00,1.55916,1.55928,1.55868,1.55875,245300000.0
2005-02-04 00:10:00,1.55908,1.55922,1.55887,1.55901,396600007.0
2005-02-04 00:11:00,1.55888,1.55902,1.55866,1.55883,327299997.0
2005-02-04 00:12:00,1.55902,1.55921,1.55888,1.55902,382999995.0
2005-02-04 00:13:00,1.5589,1.55898,1.55866,1.55866,468000003.0
2005-02-04 00:14:00,1.55902,1.55915,1.55897,1.55904,178900001.0
2005-02-04 00:15:00,1.55905,1.55915,1.55874,1.55898,290699996.0
2005-02-04 00:16:00,1.55897,1.55897,1.55884,1.55884,93499999.0
2005-02-04 00:17:00,1.55897,1.55903,1.55872,1.55882,290500003.0
2005-02-04 00:18:00,1.55888,1.55905,1.55871,1.55898,388799998.0
2005-02-04 00:19:00,1.55903,1.55903,1.55892,1.55894,146500001.0
2005-02-04 00:20:00,1.55898,1.55908,1.55872,1.55885,299299998.0
2005-02-04 00:21:00,1.55885,1.55907,1.55877,1.55894,316399999.0
2005-02-04 00:22:00,1.55891,1.55905,1.55877,1.55905,248100002.0
2005-02-04 00:23:00,1.55891,1.55905,1.55882,1.55892,115799998.0
2005-02-04 00:24:00,1.55885,1.55906,1.55865,1.55882,344199998.0
2005-02-04 00:25:00,1.55897,1.55911,1.5587,1.55889,401800004.0
2005-02-04 00:26:00,1.55901,1.55919,1.55889,1.55907,305100001.0
2005-02-04 00:27:00,1.5589,1.55914,1.5589,1.55899,179600001.0
2005-02-04 00:28:00,1.55907,1.55923,1.55904,1.55908,306800001.0
2005-02-04 00:29:00,1.5591,1.5592,1.5591,1.5592,48799999.0
2005-02-04 00:30:00,1.55913,1.55922,1.55898,1.5591,243599999.0
2005-02-04 00:31:00,1.55912,1.55922,1.55893,1.55893,372300005.0
2005-02-04 00:32:00,1.55911,1.55913,1.55899,1.55899,116600000.0
2005-02-04 00:33:00,1.55905,1.55917,1.55896,1.55904,180300000.0
2005-02-04 00:34:00,1.55911,1.55941,1.55903,1.55908,359000000.0
2005-02-04 00:35:00,1.55902,1.55917,1.559,1.55905,271700004.0
2005-02-04 00:36:00,1.55911,1.55918,1.55909,1.55912,22000000.0
2005-02-04 00:37:00,1.55893,1.55919,1.55879,1.55898,352599999.0
2005-02-04 00:38:00,1.5592,1.5592,1.55881,1.55889,261699997.0
2005-02-04 00:39:00,1.5591,1.5592,1.5591,1.5592,56699999.0
2005-02-04 00:40:00,1.55922,1.55931,1.55914,1.55914,356999999.0
2005-02-04 00:41:00,1.55923,1.55929,1.55917,1.55926,104300001.0
2005-02-04 00:42:00,1.55942,1.55957,1.55931,1.55941,242099998.0
2005-02-04 00:43:00,1.55977,1.55977,1.5595,1.5595,375299999.0
2005-02-04 00:44:00,1.55933,1.55957,1.55933,1.55957,248400005.0
2005-02-04 00:45:00,1.55962,1.55968,1.55948,1.55948,183599999.0
2005-02-04 00:46:00,1.55944,1.55971,1.55944,1.55969,103900000.0
2005-02-04 00:47:00,1.55964,1.55991,1.55962,1.55989,312200002.0
2005-02-04 00:48:00,1.56017,1.56027,1.5598,1.5599,315900000.0
2005-02-04 00:49:00,1.56007,1.56011,1.55992,1.56007,408100001.0
2005-02-04 00:50:00,1.55999,1.56015,1.55992,1.56015,347199997.0
2005-02-04 00:51:00,1.55981,1.56019,1.55981,1.56019,240099997.0
2005-02-04 00:52:00,1.56024,1.56024,1.55993,1.5601,197200002.0
2005-02-04 00:53:00,1.56007,1.56022,1.55998,1.56002,233700002.0
2005-02-04 00:54:00,1.55996,1.56016,1.55982,1.56016,186199999.0
2005-02-04 00:55:00,1.56,1.56016,1.55986,1.56001,485200006.0
2005-02-04 00:56:00,1.55995,1.56,1.5598,1.55989,170400000.0
2005-02-04 00:57:00,1.55995,1.56011,1.5598,1.55985,393900005.0
2005-02-04 00:58:00,1.56009,1.56012,1.55975,1.55987,160199999.0
2005-02-04 00:59:00,1.5599,1.56002,1.55974,1.5599,84799999.0
2005-02-04 01:00:00,1.55989,1.56008,1.5598,1.55991,464099998.0
2005-02-04 01:01:00,1.56002,1.56013,1.55986,1.55993,303100003.0
2005-02-04 01:02:00,1.55958,1.55999,1.55958,1.55999,246100003.0
2005-02-04 01:03:00,1.55982,1.56008,1.55977,1.55985,183900002.0
2005-02-04 01:04:00,1.5601,1.56014,1.55992,1.55999,565699997.0
2005-02-04 01:05:00,1.55989,1.56004,1.55982,1.56,380699999.0
2005-02-04 01:06:00,1.56009,1.5601,1.55983,1.55983,209400004.0
2005-02-04 01:07:00,1.55998,1.56013,1.55993,1.56013,202900002.0
2005-02-04 01:08:00,1.56007,1.56007,1.55991,1.55991,179600004.0
2005-02-04 01:09:00,1.55989,1.56008,1.55989,1.56,449200000.0
2005-02-04 01:10:00,1.56015,1.56015,1.56,1.56,180700003.0
2005-02-04 01:11:00,1.56009,1.56024,1.55997,1.55997,223000003.0
2005-02-04 01:12:00,1.56008,1.56031,1.55995,1.56005,174500001.0
2005-02-04 01:13:00,1.5602,1.56022,1.55992,1.55992,216499995.0
2005-02-04 01:14:00,1.5602,1.56028,1.5601,1.56019,361000007.0
2005-02-04 01:15:00,1.5603,1.56046,1.56026,1.56034,158100002.0
2005-02-04 01:16:00,1.56014,1.56037,1.5601,1.5602,382599997.0
2005-02-04 01:17:00,1.56014,1.56032,1.5598,1.5601,188600000.0
2005-02-04 01:18:00,1.56035,1.56048,1.56026,1.56034,241099999.0
2005-02-04 01:19:00,1.5604,1.56042,1.56023,1.5603,194899997.0
2005-02-04 01:20:00,1.56042,1.56048,1.56033,1.56043,177999999.0
2005-02-04 01:21:00,1.56048,1.56049,1.56036,1.56038,368000005.0
2005-02-04 01:22:00,1.56052,1.5606,1.56047,1.56052,178099998.0
2005-02-04 01:23:00,1.56053,1.56075,1.56053,1.56062,187100001.0
2005-02-04 01:24:00,1.56073,1.56101,1.56071,1.56085,146000000.0
2005-02-04 01:25:00,1.56098,1.56113,1.56083,1.56098,303999995.0
2005-02-04 01:26:00,1.56098,1.5611,1.56088,1.56092,351800004.0
2005-02-04 01:27:00,1.56077,1.56093,1.56061,1.5607,449500002.0
2005-02-04 01:28:00,1.56055,1.56066,1.56055,1.5606,73900000.0
2005-02-04 01:29:00,1.56045,1.56045,1.56018,1.56018,133000002.0
2005-02-04 01:30:00,1.56029,1.56045,1.56021,1.56039,232399998.0
2005-02-04 01:31:00,1.56039,1.56039,1.56021,1.56021,57000000.0
2005-02-04 01:32:00,1.56036,1.56039,1.56023,1.56027,479199998.0
2005-02-04 01:33:00,1.56014,1.5604,1.56002,1.5604,89500000.0
2005-02-04 01:34:00,1.56028,1.56034,1.56008,1.56027,314400004.0
2005-02-04 01:35:00,1.56027,1.56039,1.56016,1.5602,201200003.0
2005-02-04 01:36:00,1.5601,1.56028,1.56004,1.56013,127100001.0
2005-02-04 01:37:00,1.56017,1.56017,1.55991,1.55992,153600002.0
2005-02-04 01:38:00,1.55993,1.56004,1.55981,1.55999,429900003.0
2005-02-04 01:39:00,1.5598,1.55999,1.55973,1.55973,264100001.0
2005-02-04 01:40:00,1.55989,1.55989,1.55963,1.55973,106299998.0
2005-02-04 01:41:00,1.55969,1.5598,1.55914,1.55919,282599999.0
2005-02-04 01:42:00,1.55931,1.55952,1.55919,1.55927,372099998.0
2005-02-04 01:43:00,1.55903,1.55957,1.55903,1.55928,394399999.0
2005-02-04 01:44:00,1.55939,1.55959,1.55934,1.5594,231799997.0
2005-02-04 01:45:00,1.55935,1.55953,1.55935,1.55941,168100001.0
2005-02-04 01:46:00,1.55942,1.55981,1.55942,1.55966,387000004.0
2005-02-04 01:47:00,1.5595,1.55956,1.55934,1.55937,282900001.0
2005-02-04 01:48:00,1.55965,1.55965,1.55934,1.55934,277700006.0
2005-02-04 01:49:00,1.55949,1.55965,1.5594,1.55945,176300001.0
2005-02-04 01:50:00,1.55935,1.55951,1.55927,1.55929,251799999.0
2005-02-04 01:51:00,1.55935,1.55947,1.55911,1.55922,300200003.0
2005-02-04 01:52:00,1.55935,1.55946,1.55926,1.55933,284599998.0
2005-02-04 01:53:00,1.55933,1.55958,1.55931,1.55958,134400000.0
2005-02-04 01:54:00,1.5597,1.5597,1.55947,1.55963,203199998.0
2005-02-04 01:55:00,1.5596,1.55964,1.55924,1.55934,319700000.0
2005-02-04 01:56:00,1.55973,1.55986,1.55963,1.55977,307800001.0
2005-02-04 01:57:00,1.55984,1.55999,1.55972,1.55979,349000005.0
2005-02-04 01:58:00,1.5599,1.55995,1.55973,1.55973,206400002.0
2005-02-04 01:59:00,1.55987,1.55995,1.55974,1.55987,206200002.0
2005-02-04 02:00:00,1.55987,1.55995,1.55964,1.55985,179699998.0
2005-02-04 02:01:00,1.5599,1.55995,1.5598,1.55988,66400000.0
2005-02-04 02:02:00,1.55981,1.55998,1.55968,1.55977,151600000.0
2005-02-04 02:03:00,1.56006,1.56006,1.55993,1.55996,246500002.0
2005-02-04 02:04:00,1.55999,1.56,1.55975,1.5599,464800005.0
2005-02-04 02:05:00,1.5601,1.56015,1.55987,1.55987,155899998.0
2005-02-04 02:06:00,1.55991,1.56003,1.55989,1.55995,316500001.0
2005-02-04 02:07:00,1.5599,1.55998,1.55972,1.55994,407900000.0
2005-02-04 02:08:00,1.55995,1.55995,1.55959,1.55959,156400001.0
2005-02-04 02:09:00,1.55987,1.55995,1.55977,1.5599,213400004.0
2005-02-04 02:10:00,1.5599,1.5599,1.5598,1.5598,119800004.0
2005-02-04 02:11:00,1.55973,1.55987,1.55952,1.5598,285199997.0
2005-02-04 02:12:00,1.55973,1.55986,1.55973,1.55986,23800000.0
2005-02-04 02:13:00,1.55953,1.55979,1.5594,1.55957,367900001.0
2005-02-04 02:14:00,1.5598,1.55985,1.55966,1.55978,208799997.0
2005-02-04 02:15:00,1.55972,1.55985,1.55962,1.55975,334900001.0
2005-02-04 02:16:00,1.55967,1.55993,1.55964,1.55983,384300002.0
2005-02-04 02:17:00,1.55945,1.55978,1.5593,1.55961,268499998.0
2005-02-04 02:18:00,1.5598,1.5598,1.5597,1.5597,99900000.0
2005-02-04 02:19:00,1.55973,1.55986,1.55963,1.55978,344399994.0
2005-02-04 02:20:00,1.55968,1.55968,1.55927,1.55927,94300001.0
2005-02-04 02:21:00,1.5593,1.55966,1.55929,1.55934,371300004.0
2005-02-04 02:22:00,1.55933,1.55949,1.55925,1.5593,250300000.0
2005-02-04 02:23:00,1.55946,1.55959,1.55937,1.55957,290000004.0
2005-02-04 02:24:00,1.55957,1.5597,1.55943,1.55947,504699993.0
2005-02-04 02:25:00,1.5598,1.55985,1.55976,1.55983,87199998.0
2005-02-04 02:26:00,1.5597,1.5598,1.5597,1.5598,134899998.0
2005-02-04 02:27:00,1.55981,1.55981,1.55941,1.55941,134199997.0
2005-02-04 02:28:00,1.55953,1.5598,1.55927,1.55955,375699998.0
2005-02-04 02:29:00,1.55968,1.5597,1.55938,1.55958,262900002.0
2005-02-04 02:30:00,1.55939,1.55964,1.55939,1.55959,156499997.0
2005-02-04 02:31:00,1.55957,1.55961,1.55947,1.55958,409900004.0
2005-02-04 02:32:00,1.5596,1.55965,1.55943,1.55946,176699999.0
2005-02-04 02:33:00,1.55949,1.55962,1.55944,1.55944,368199998.0
2005-02-04 02:34:00,1.55957,1.55957,1.55939,1.55953,126200000.0
2005-02-04 02:35:00,1.55955,1.55959,1.55936,1.55945,304300000.0
2005-02-04 02:36:00,1.55949,1.5596,1.55938,1.55949,265000001.0
2005-02-04 02:37:00,1.55943,1.55967,1.55943,1.55962,245100002.0
2005-02-04 02:38:00,1.55913,1.5596,1.55913,1.55948,171900001.0
2005-02-04 02:39:00,1.55955,1.55955,1.55936,1.55936,155099997.0
2005-02-04 02:40:00,1.55939,1.55954,1.55937,1.55945,190200003.0
2005-02-04 02:41:00,1.55941,1.55954,1.55916,1.55929,383900005.0
2005-02-04 02:42:00,1.5593,1.55938,1.55919,1.55927,232800006.0
2005-02-04 02:43:00,1.55889,1.55938,1.55889,1.55924,250100004.0
2005-02-04 02:44:00,1.5594,1.55945,1.5593,1.55938,178800000.0
2005-02-04 02:45:00,1.5594,1.55945,1.55932,1.55938,53200000.0
2005-02-04 02:46:00,1.55909,1.5594,1.55909,1.55932,217100001.0
2005-02-04 02:47:00,1.5592,1.55952,1.5592,1.55952,226800001.0
2005-02-04 02:48:00,1.5594,1.55951,1.55928,1.55935,232500001.0
2005-02-04 02:49:00,1.55938,1.55938,1.55926,1.55926,28799999.0
2005-02-04 02:50:00,1.55932,1.55945,1.55932,1.55945,59300000.0
2005-02-04 02:51:00,1.55938,1.55945,1.55927,1.55942,169499998.0
2005-02-04 02:52:00,1.5594,1.55945,1.55925,1.55931,406399997.0
2005-02-04 02:53:00,1.55942,1.55942,1.55915,1.5592,278400003.0
2005-02-04 02:54:00,1.55927,1.55949,1.55927,1.5594,227399995.0
2005-02-04 02:55:00,1.5593,1.5594,1.55926,1.55938,204800000.0
2005-02-04 02:56:00,1.55928,1.5594,1.5592,1.55935,233999998.0
2005-02-04 02:57:00,1.5594,1.55951,1.55917,1.55932,214900000.0
2005-02-04 02:58:00,1.55928,1.55943,1.55927,1.55943,134400000.0
2005-02-04 02:59:00,1.5595,1.55955,1.5594,1.5594,255499999.0
2005-02-04 03:00:00,1.55964,1.55964,1.55942,1.55942,121400001.0
2005-02-04 03:01:00,1.55947,1.55955,1.55934,1.55939,495000007.0
2005-02-04 03:02:00,1.55924,1.55941,1.559,1.55917,128199999.0
2005-02-04 03:03:00,1.55933,1.5595,1.55924,1.55928,406199995.0
2005-02-04 03:04:00,1.55937,1.55959,1.55921,1.55949,236100000.0
2005-02-04 03:05:00,1.55942,1.55948,1.55926,1.55937,149500000.0
2005-02-04 03:06:00,1.55955,1.55955,1.5595,1.5595,101400001.0
2005-02-04 03:07:00,1.55945,1.5595,1.5593,1.55938,235899998.0
2005-02-04 03:08:00,1.55913,1.55935,1.55903,1.55918,341300003.0
2005-02-04 03:09:00,1.55939,1.5595,1.55931,1.55931,125500000.0
2005-02-04 03:10:00,1.55943,1.55955,1.5593,1.55947,182900002.0
2005-02-04 03:11:00,1.55937,1.55955,1.55935,1.5594,193999995.0
2005-02-04 03:12:00,1.55938,1.55957,1.55926,1.55957,325900004.0
2005-02-04 03:13:00,1.55923,1.55925,1.55895,1.55923,284499999.0
2005-02-04 03:14:00,1.55942,1.55948,1.55928,1.55936,214300003.0
2005-02-04 03:15:00,1.55935,1.55943,1.55929,1.55929,138200000.0
2005-02-04 03:16:00,1.55948,1.55958,1.55923,1.55923,264499999.0
2005-02-04 03:17:00,1.5594,1.55953,1.559,1.55928,326600007.0
2005-02-04 03:18:00,1.55947,1.55947,1.55926,1.55926,226500000.0
2005-02-04 03:19:00,1.55937,1.55945,1.55928,1.5594,231100003.0
2005-02-04 03:20:00,1.55927,1.5594,1.55926,1.55937,156500000.0
2005-02-04 03:21:00,1.55933,1.55943,1.55928,1.55943,131100000.0
2005-02-04 03:22:00,1.55945,1.55945,1.5594,1.5594,49500000.0
2005-02-04 03:23:00,1.55929,1.55943,1.55922,1.55935,270100001.0
2005-02-04 03:24:00,1.55939,1.55943,1.55926,1.55933,284400004.0
2005-02-04 03:25:00,1.55929,1.55948,1.55929,1.55938,312499995.0
2005-02-04 03:26:00,1.55939,1.55943,1.55929,1.55943,87100002.0
2005-02-04 03:27:00,1.55945,1.55949,1.55933,1.55938,236900002.0
2005-02-04 03:28:00,1.55955,1.55955,1.55946,1.55946,86400000.0
2005-02-04 03:29:00,1.55945,1.55958,1.55935,1.55951,48400000.0
2005-02-04 03:30:00,1.55957,1.55957,1.55908,1.55908,279399995.0
2005-02-04 03:31:00,1.55935,1.55946,1.55935,1.55944,118999997.0
2005-02-04 03:32:00,1.55935,1.55951,1.55922,1.5594,382300003.0
2005-02-04 03:33:00,1.55942,1.55951,1.55929,1.55935,416999999.0
2005-02-04 03:34:00,1.55908,1.5595,1.55905,1.55937,395199999.0
2005-02-04 03:35:00,1.55942,1.55952,1.55928,1.55947,262899999.0
2005-02-04 03:36:00,1.55937,1.55951,1.55934,1.5594,285499999.0
2005-02-04 03:37:00,1.55881,1.55915,1.5584,1.55896,300599998.0
2005-02-04 03:38:00,1.55955,1.55955,1.55942,1.55942,102999998.0
2005-02-04 03:39:00,1.55941,1.55949,1.55929,1.55941,60899998.0
2005-02-04 03:40:00,1.55945,1.55945,1.55915,1.5592,311799999.0
2005-02-04 03:41:00,1.55935,1.55948,1.5592,1.55942,243599997.0
2005-02-04 03:42:00,1.55949,1.55949,1.55927,1.55932,339099999.0
2005-02-04 03:43:00,1.55941,1.55951,1.55932,1.55942,332299999.0
2005-02-04 03:44:00,1.55938,1.55955,1.55938,1.55955,117400002.0
2005-02-04 03:45:00,1.55957,1.55958,1.55898,1.55926,308299999.0
2005-02-04 03:46:00,1.55938,1.55955,1.55932,1.55955,198300001.0
2005-02-04 03:47:00,1.55948,1.55955,1.55936,1.55948,163900002.0
2005-02-04 03:48:00,1.55947,1.55955,1.55933,1.55945,93800000.0
2005-02-04 03:49:00,1.55945,1.5595,1.55932,1.55938,45500000.0
2005-02-04 03:50:00,1.55938,1.55948,1.55938,1.55948,256699997.0
2005-02-04 03:51:00,1.55954,1.55954,1.55937,1.55942,290100000.0
2005-02-04 03:52:00,1.55941,1.55941,1.55908,1.55908,207700001.0
2005-02-04 03:53:00,1.55919,1.5594,1.55914,1.55921,266799999.0
2005-02-04 03:54:00,1.55917,1.5594,1.55917,1.5592,111800000.0
2005-02-04 03:55:00,1.55932,1.55932,1.55916,1.55922,98000002.0
2005-02-04 03:56:00,1.55945,1.55953,1.55932,1.55937,280200003.0
2005-02-04 03:57:00,1.55933,1.55943,1.55915,1.55943,239799997.0
2005-02-04 03:58:00,1.55951,1.55957,1.55924,1.55924,222599998.0
2005-02-04 03:59:00,1.55936,1.55946,1.55921,1.55929,364999999.0
2005-02-04 04:00:00,1.55938,1.5595,1.55932,1.55944,310799997.0
2005-02-04 04:01:00,1.55942,1.55953,1.55928,1.55928,349200001.0
2005-02-04 04:02:00,1.55943,1.55951,1.55932,1.55932,234800000.0
2005-02-04 04:03:00,1.55923,1.55947,1.5592,1.55935,265600006.0
2005-02-04 04:04:00,1.5593,1.55943,1.5592,1.55937,324700000.0
2005-02-04 04:05:00,1.55927,1.55943,1.55926,1.5594,272500000.0
2005-02-04 04:06:00,1.55905,1.55936,1.55892,1.55925,428700005.0
2005-02-04 04:07:00,1.55919,1.55941,1.55915,1.55937,376200004.0
2005-02-04 04:08:00,1.55926,1.55942,1.55914,1.55925,242300001.0
2005-02-04 04:09:00,1.55899,1.55938,1.55899,1.55932,203199996.0
2005-02-04 04:10:00,1.55932,1.55951,1.55926,1.55947,303600000.0
2005-02-04 04:11:00,1.55942,1.55952,1.55929,1.55929,432700008.0
2005-02-04 04:12:00,1.55935,1.55946,1.55935,1.55944,52700001.0
2005-02-04 04:13:00,1.55945,1.55953,1.55928,1.55934,379300001.0
2005-02-04 04:14:00,1.55908,1.55938,1.55908,1.55938,113000001.0
2005-02-04 04:15:00,1.55935,1.55941,1.55935,1.55939,75900001.0
2005-02-04 04:16:00,1.55935,1.55946,1.55918,1.55928,315299997.0
2005-02-04 04:17:00,1.55925,1.55937,1.55925,1.55933,58500000.0
2005-02-04 04:18:00,1.55936,1.55939,1.55927,1.55933,36400001.0
2005-02-04 04:19:00,1.55911,1.55936,1.55911,1.55932,291599999.0
2005-02-04 04:20:00,1.55927,1.55951,1.55918,1.55926,200900002.0
2005-02-04 04:21:00,1.55947,1.55947,1.55927,1.55927,195500002.0
2005-02-04 04:22:00,1.55927,1.5594,1.55906,1.55926,168900002.0
2005-02-04 04:23:00,1.5593,1.55955,1.5593,1.55942,420000007.0
2005-02-04 04:24:00,1.55915,1.55935,1.559,1.55913,322099998.0
2005-02-04 04:25:00,1.5594,1.55955,1.55925,1.55947,274900000.0
2005-02-04 04:26:00,1.55955,1.55955,1.5594,1.55948,473199999.0
2005-02-04 04:27:00,1.55951,1.55951,1.55945,1.55945,53300000.0
2005-02-04 04:28:00,1.55943,1.55949,1.55932,1.55942,69500000.0
2005-02-04 04:29:00,1.55931,1.55955,1.55931,1.55947,316299996.0
2005-02-04 04:30:00,1.5592,1.55949,1.5592,1.55941,299100003.0
2005-02-04 04:31:00,1.55939,1.55951,1.55929,1.55942,324500002.0
2005-02-04 04:32:00,1.55928,1.55948,1.55925,1.55931,269400000.0
2005-02-04 04:33:00,1.5594,1.55947,1.55933,1.55941,122399998.0
2005-02-04 04:34:00,1.5593,1.55936,1.55917,1.55935,194400000.0
2005-02-04 04:35:00,1.55932,1.55953,1.55926,1.55953,217600001.0
2005-02-04 04:36:00,1.55928,1.55944,1.55927,1.55944,163399999.0
2005-02-04 04:37:00,1.55947,1.55947,1.55923,1.55925,297300002.0
2005-02-04 04:38:00,1.55937,1.55949,1.55892,1.55909,270300000.0
2005-02-04 04:39:00,1.55924,1.55941,1.55914,1.55932,158800002.0
2005-02-04 04:40:00,1.55936,1.55947,1.55927,1.5594,321100004.0
2005-02-04 04:41:00,1.55944,1.55945,1.55926,1.55945,285400001.0
2005-02-04 04:42:00,1.5594,1.55952,1.55926,1.55926,296499997.0
2005-02-04 04:43:00,1.55945,1.55964,1.55931,1.55942,321100002.0
2005-02-04 04:44:00,1.55933,1.55947,1.55933,1.55947,273600003.0
2005-02-04 04:45:00,1.55931,1.55966,1.55926,1.55942,345100000.0
2005-02-04 04:46:00,1.55923,1.55955,1.55921,1.55955,119999999.0
2005-02-04 04:47:00,1.55931,1.55945,1.5592,1.55943,369200004.0
2005-02-04 04:48:00,1.55952,1.5596,1.55927,1.55927,221099998.0
2005-02-04 04:49:00,1.5594,1.55944,1.55922,1.55928,382999997.0
2005-02-04 04:50:00,1.55923,1.5594,1.55915,1.5594,266000000.0
2005-02-04 04:51:00,1.5594,1.5594,1.5593,1.5593,78499998.0
2005-02-04 04:52:00,1.55943,1.55956,1.55925,1.5595,345299999.0
2005-02-04 04:53:00,1.55944,1.55952,1.55925,1.5594,313499999.0
2005-02-04 04:54:00,1.55934,1.55948,1.55926,1.55946,414199997.0
2005-02-04 04:55:00,1.55935,1.5594,1.55922,1.55928,95100000.0
2005-02-04 04:56:00,1.5593,1.5594,1.5593,1.5594,22100001.0
2005-02-04 04:57:00,1.55958,1.55958,1.55936,1.5594,288200003.0
2005-02-04 04:58:00,1.55932,1.55966,1.55932,1.55958,436399998.0
2005-02-04 04:59:00,1.55954,1.55962,1.55941,1.55943,219600000.0
2005-02-04 05:00:00,1.55944,1.55968,1.55932,1.55936,358799999.0
2005-02-04 05:01:00,1.55953,1.55953,1.55927,1.55934,101600001.0
2005-02-04 05:02:00,1.55928,1.55945,1.55915,1.55929,324800000.0
2005-02-04 05:03:00,1.5594,1.5595,1.55923,1.55935,135800001.0
2005-02-04 05:04:00,1.55938,1.55947,1.55926,1.55937,195000002.0
2005-02-04 05:05:00,1.5593,1.55945,1.55924,1.55928,270000000.0
2005-02-04 05:06:00,1.55934,1.55942,1.55924,1.55932,160399998.0
2005-02-04 05:07:00,1.55937,1.55942,1.5593,1.55932,202199998.0
2005-02-04 05:08:00,1.55947,1.55956,1.5593,1.5593,309700000.0
2005-02-04 05:09:00,1.55925,1.55938,1.55925,1.55938,71900000.0
2005-02-04 05:10:00,1.55932,1.55949,1.55921,1.5593,214600002.0
2005-02-04 05:11:00,1.55935,1.55943,1.55918,1.5593,234299996.0
2005-02-04 05:12:00,1.55927,1.55939,1.55917,1.55931,404199995.0
2005-02-04 05:13:00,1.55949,1.55949,1.55923,1.55923,262999999.0
2005-02-04 05:14:00,1.55935,1.55948,1.55927,1.55927,285999997.0
2005-02-04 05:15:00,1.55913,1.55946,1.55904,1.55921,237600002.0
2005-02-04 05:16:00,1.55932,1.55955,1.55932,1.55955,249200001.0
2005-02-04 05:17:00,1.5595,1.55955,1.5593,1.55939,197200000.0
2005-02-04 05:18:00,1.55945,1.55955,1.55934,1.55947,127000000.0
2005-02-04 05:19:00,1.55933,1.55962,1.55927,1.55962,439400005.0
2005-02-04 05:20:00,1.55919,1.55947,1.55916,1.55936,420000005.0
2005-02-04 05:21:00,1.55941,1.55946,1.55906,1.55906,271900001.0
2005-02-04 05:22:00,1.55938,1.55962,1.55932,1.55938,250200002.0
2005-02-04 05:23:00,1.55945,1.55945,1.55923,1.55923,125200000.0
2005-02-04 05:24:00,1.55901,1.55939,1.559,1.55939,397799999.0
2005-02-04 05:25:00,1.55927,1.55953,1.55925,1.55932,415400001.0
2005-02-04 05:26:00,1.55937,1.55957,1.5593,1.55937,300399997.0
2005-02-04 05:27:00,1.55929,1.55955,1.55929,1.55947,332600004.0
2005-02-04 05:28:00,1.55937,1.55952,1.5592,1.55934,97600000.0
2005-02-04 05:29:00,1.5593,1.55948,1.5593,1.55931,341899999.0
2005-02-04 05:30:00,1.55897,1.55961,1.55897,1.55961,464000004.0
2005-02-04 05:31:00,1.55939,1.55947,1.55939,1.55947,49999999.0
2005-02-04 05:32:00,1.5595,1.55959,1.55935,1.55935,422299997.0
2005-02-04 05:33:00,1.55956,1.55972,1.55943,1.55961,224300003.0
2005-02-04 05:34:00,1.55949,1.55973,1.55944,1.55973,206400004.0
2005-02-04 05:35:00,1.55971,1.55971,1.55935,1.55963,252600001.0
2005-02-04 05:36:00,1.55945,1.55971,1.55945,1.55958,347500000.0
2005-02-04 05:37:00,1.55957,1.55967,1.55933,1.55955,305600001.0
2005-02-04 05:38:00,1.55967,1.55972,1.55949,1.55958,393000000.0
2005-02-04 05:39:00,1.55957,1.5597,1.55944,1.55947,212199995.0
2005-02-04 05:40:00,1.55963,1.55973,1.55947,1.55959,301200002.0
2005-02-04 05:41:00,1.55964,1.55971,1.55957,1.55963,32600000.0
2005-02-04 05:42:00,1.55949,1.55963,1.55941,1.55952,130200001.0
2005-02-04 05:43:00,1.55947,1.55952,1.5593,1.55945,275799998.0
2005-02-04 05:44:00,1.55933,1.5595,1.55928,1.55944,152999998.0
2005-02-04 05:45:00,1.55955,1.55955,1.55926,1.5593,288899998.0
2005-02-04 05:46:00,1.55938,1.55947,1.55927,1.55935,81199999.0
2005-02-04 05:47:00,1.55939,1.55947,1.55914,1.5593,225800002.0
2005-02-04 05:48:00,1.55952,1.55958,1.55935,1.55935,611900000.0
2005-02-04 05:49:00,1.55941,1.55949,1.55909,1.55914,259500003.0
2005-02-04 05:50:00,1.55953,1.55953,1.55927,1.55931,275500002.0
2005-02-04 05:51:00,1.55946,1.55955,1.55937,1.55937,223699998.0
2005-02-04 05:52:00,1.5593,1.55952,1.55923,1.55944,279300004.0
2005-02-04 05:53:00,1.5594,1.55953,1.55928,1.55928,387600001.0
2005-02-04 05:54:00,1.55944,1.5597,1.55929,1.55939,407800000.0
2005-02-04 05:55:00,1.55943,1.55961,1.55933,1.55935,206000001.0
2005-02-04 05:56:00,1.55952,1.55961,1.55946,1.55949,96000002.0
2005-02-04 05:57:00,1.55957,1.55957,1.55928,1.55943,283400000.0
2005-02-04 05:58:00,1.55963,1.55963,1.5594,1.55945,289800000.0
2005-02-04 05:59:00,1.55967,1.55977,1.55949,1.55949,319399998.0
2005-02-04 06:00:00,1.55938,1.55963,1.55933,1.55963,152699999.0
2005-02-04 06:01:00,1.55955,1.55963,1.55935,1.55948,428800002.0
2005-02-04 06:02:00,1.55953,1.55957,1.55943,1.55943,183900002.0
2005-02-04 06:03:00,1.55952,1.55959,1.55943,1.55951,208700003.0
2005-02-04 06:04:00,1.55943,1.55972,1.55943,1.55949,299100002.0
2005-02-04 06:05:00,1.55953,1.55962,1.55941,1.55947,262100000.0
2005-02-04 06:06:00,1.55964,1.55974,1.55954,1.55963,475099996.0
2005-02-04 06:07:00,1.55947,1.55958,1.55927,1.55942,230900003.0
2005-02-04 06:08:00,1.5594,1.55955,1.5593,1.55943,379500003.0
2005-02-04 06:09:00,1.55971,1.5598,1.55942,1.55971,347199994.0
2005-02-04 06:10:00,1.55941,1.55957,1.55927,1.55945,283600002.0
2005-02-04 06:11:00,1.55953,1.55964,1.55934,1.55951,473199998.0
2005-02-04 06:12:00,1.55955,1.55965,1.5594,1.55957,210000000.0
2005-02-04 06:13:00,1.5596,1.55963,1.5595,1.55955,70300000.0
2005-02-04 06:14:00,1.55963,1.55972,1.55942,1.55964,212500002.0
2005-02-04 06:15:00,1.55956,1.55965,1.55956,1.55965,136799999.0
2005-02-04 06:16:00,1.55942,1.55952,1.55918,1.55921,403000004.0
2005-02-04 06:17:00,1.5596,1.55965,1.5595,1.55958,178000003.0
2005-02-04 06:18:00,1.55957,1.55965,1.55944,1.5596,262799997.0
2005-02-04 06:19:00,1.55952,1.55958,1.55906,1.55907,320399999.0
2005-02-04 06:20:00,1.55965,1.55965,1.55944,1.55949,257500004.0
2005-02-04 06:21:00,1.55965,1.55965,1.5596,1.5596,8000000.0
2005-02-04 06:22:00,1.55959,1.55975,1.55951,1.5597,241200001.0
2005-02-04 06:23:00,1.55955,1.55965,1.55931,1.5596,355200003.0
2005-02-04 06:24:00,1.55948,1.5596,1.55936,1.55958,154600002.0
2005-02-04 06:25:00,1.55943,1.55957,1.55943,1.55955,216799997.0
2005-02-04 06:26:00,1.5596,1.55967,1.55933,1.55957,206800002.0
2005-02-04 06:27:00,1.55958,1.55978,1.55943,1.55978,321100000.0
2005-02-04 06:28:00,1.55966,1.5597,1.55941,1.55951,238800001.0
2005-02-04 06:29:00,1.55956,1.55967,1.55952,1.55956,311399998.0
2005-02-04 06:30:00,1.55939,1.55973,1.55939,1.55965,522500007.0
2005-02-04 06:31:00,1.55949,1.55957,1.55942,1.55954,35200000.0
2005-02-04 06:32:00,1.55958,1.55964,1.55945,1.55947,188499999.0
2005-02-04 06:33:00,1.55942,1.55961,1.55929,1.5593,186900000.0
2005-02-04 06:34:00,1.55965,1.55965,1.55946,1.55958,384700001.0
2005-02-04 06:35:00,1.55949,1.5597,1.55945,1.55953,355799999.0
2005-02-04 06:36:00,1.55961,1.55965,1.55929,1.55947,306200000.0
2005-02-04 06:37:00,1.55959,1.55971,1.55943,1.55962,460400001.0
2005-02-04 06:38:00,1.55959,1.55973,1.55958,1.5597,217400003.0
2005-02-04 06:39:00,1.55963,1.55976,1.55947,1.55959,312599997.0
2005-02-04 06:40:00,1.55952,1.55967,1.55946,1.55959,319999997.0
2005-02-04 06:41:00,1.5597,1.5597,1.55945,1.55963,230000000.0
2005-02-04 06:42:00,1.55972,1.55976,1.55957,1.55965,337399997.0
2005-02-04 06:43:00,1.55963,1.55971,1.55951,1.55958,316199999.0
2005-02-04 06:44:00,1.55956,1.55968,1.55947,1.55955,123600002.0
2005-02-04 06:45:00,1.55944,1.55969,1.55938,1.55943,276500000.0
2005-02-04 06:46:00,1.5595,1.55965,1.55941,1.55955,332400004.0
2005-02-04 06:47:00,1.5596,1.55969,1.55938,1.55947,102500002.0
2005-02-04 06:48:00,1.55942,1.55967,1.55942,1.55957,312500001.0
2005-02-04 06:49:00,1.55956,1.55971,1.55954,1.55963,280700000.0
2005-02-04 06:50:00,1.55925,1.55966,1.55925,1.55966,317700003.0
2005-02-04 06:51:00,1.5594,1.55968,1.55932,1.55963,378399996.0
2005-02-04 06:52:00,1.55964,1.55964,1.55943,1.55946,286599999.0
2005-02-04 06:53:00,1.5594,1.55953,1.55928,1.55934,170900000.0
2005-02-04 06:54:00,1.55932,1.55953,1.55922,1.55932,334400000.0
2005-02-04 06:55:00,1.55945,1.55945,1.55925,1.55934,162500000.0
2005-02-04 06:56:00,1.55927,1.55966,1.55927,1.55959,191599997.0
2005-02-04 06:57:00,1.55962,1.55971,1.55932,1.55932,219700001.0
2005-02-04 06:58:00,1.55957,1.55969,1.5595,1.55965,247699997.0
2005-02-04 06:59:00,1.55961,1.55971,1.55953,1.55956,430099996.0
2005-02-04 07:00:00,1.55959,1.55971,1.55944,1.55956,363500003.0
2005-02-04 07:01:00,1.55965,1.55976,1.55956,1.5596,152199999.0
2005-02-04 07:02:00,1.55941,1.5596,1.55936,1.55951,326999998.0
2005-02-04 07:03:00,1.55939,1.55959,1.55916,1.55925,194400002.0
2005-02-04 07:04:00,1.55933,1.55968,1.55933,1.5596,308300003.0
2005-02-04 07:05:00,1.55946,1.55974,1.55938,1.55956,409799999.0
2005-02-04 07:06:00,1.55967,1.55967,1.55939,1.55955,322600003.0
2005-02-04 07:07:00,1.55951,1.55962,1.55935,1.55943,192100004.0
2005-02-04 07:08:00,1.5593,1.55951,1.55919,1.5592,299299999.0
2005-02-04 07:09:00,1.55942,1.55966,1.55934,1.5594,309800005.0
2005-02-04 07:10:00,1.55953,1.5596,1.55939,1.55947,79899999.0
2005-02-04 07:11:00,1.55946,1.55964,1.55945,1.55953,119900000.0
2005-02-04 07:12:00,1.55951,1.55961,1.55938,1.55946,284300002.0
2005-02-04 07:13:00,1.55936,1.55954,1.55922,1.55937,311500002.0
2005-02-04 07:14:00,1.55944,1.55965,1.55944,1.55965,67200001.0
2005-02-04 07:15:00,1.55953,1.55965,1.5594,1.55957,330400002.0
2005-02-04 07:16:00,1.55945,1.55963,1.55945,1.55949,265300001.0
2005-02-04 07:17:00,1.5595,1.5596,1.5595,1.5596,172500002.0
2005-02-04 07:18:00,1.5596,1.55967,1.55941,1.55954,252999999.0
2005-02-04 07:19:00,1.55943,1.5596,1.55929,1.55938,217999999.0
2005-02-04 07:20:00,1.55949,1.5596,1.5594,1.55946,356100006.0
2005-02-04 07:21:00,1.55959,1.5597,1.55943,1.55943,289799998.0
2005-02-04 07:22:00,1.5595,1.55976,1.5595,1.55973,268200001.0
2005-02-04 07:23:00,1.55967,1.55978,1.55954,1.55954,188299998.0
2005-02-04 07:24:00,1.55964,1.55976,1.55952,1.55953,339899999.0
2005-02-04 07:25:00,1.55941,1.5597,1.55941,1.55962,468600003.0
2005-02-04 07:26:00,1.55965,1.55965,1.55935,1.55949,276400000.0
2005-02-04 07:27:00,1.55954,1.55985,1.55946,1.55985,304000001.0
2005-02-04 07:28:00,1.55959,1.55979,1.55955,1.55968,505700000.0
2005-02-04 07:29:00,1.55962,1.55975,1.55957,1.55961,231100002.0
2005-02-04 07:30:00,1.55956,1.5598,1.55946,1.55967,425500005.0
2005-02-04 07:31:00,1.55965,1.55988,1.55962,1.5598,336500005.0
2005-02-04 07:32:00,1.55993,1.55993,1.55966,1.55966,228299998.0
2005-02-04 07:33:00,1.55989,1.55993,1.55971,1.55986,296400000.0
2005-02-04 07:34:00,1.5598,1.5599,1.5597,1.55979,296399999.0
2005-02-04 07:35:00,1.55966,1.55993,1.55966,1.55993,255200001.0
2005-02-04 07:36:00,1.55986,1.55989,1.55977,1.55983,102600002.0
2005-02-04 07:37:00,1.55959,1.55977,1.5595,1.5595,144699998.0
2005-02-04 07:38:00,1.55969,1.55977,1.55957,1.55957,217700003.0
2005-02-04 07:39:00,1.55973,1.55981,1.55967,1.55974,67600001.0
2005-02-04 07:40:00,1.55963,1.5598,1.55957,1.55967,287200000.0
2005-02-04 07:41:00,1.55925,1.55981,1.55912,1.55971,331300000.0
2005-02-04 07:42:00,1.55954,1.55985,1.55954,1.55985,274500001.0
2005-02-04 07:43:00,1.55931,1.55979,1.5593,1.5597,214899998.0
2005-02-04 07:44:00,1.55978,1.55985,1.55967,1.5597,195900000.0
2005-02-04 07:45:00,1.55978,1.55985,1.55969,1.5598,328200001.0
2005-02-04 07:46:00,1.55978,1.55985,1.55972,1.5598,84700000.0
2005-02-04 07:47:00,1.5598,1.55985,1.55969,1.5597,291800002.0
2005-02-04 07:48:00,1.55981,1.55995,1.55965,1.55982,273400003.0
2005-02-04 07:49:00,1.55965,1.55977,1.55961,1.55971,161400001.0
2005-02-04 07:50:00,1.55976,1.55995,1.55962,1.55968,272399997.0
2005-02-04 07:51:00,1.55984,1.56018,1.55978,1.55978,273400003.0
2005-02-04 07:52:00,1.55995,1.56013,1.5599,1.5599,179899999.0
2005-02-04 07:53:00,1.55967,1.55981,1.55965,1.55975,128600003.0
2005-02-04 07:54:00,1.55941,1.55984,1.55941,1.55984,270199996.0
2005-02-04 07:55:00,1.55973,1.55987,1.55973,1.55987,41600000.0
2005-02-04 07:56:00,1.55989,1.55991,1.55965,1.55971,336000000.0
2005-02-04 07:57:00,1.55982,1.55991,1.55964,1.55971,254000005.0
2005-02-04 07:58:00,1.55972,1.5599,1.55961,1.55973,148700001.0
2005-02-04 07:59:00,1.55988,1.55995,1.55979,1.5599,214900000.0
2005-02-04 08:00:00,1.55975,1.55995,1.55965,1.55987,223700003.0
2005-02-04 08:01:00,1.55975,1.55987,1.55963,1.55985,413699999.0
2005-02-04 08:02:00,1.55966,1.55978,1.55939,1.5596,356899999.0
2005-02-04 08:03:00,1.55958,1.55958,1.55941,1.55946,198699999.0
2005-02-04 08:04:00,1.55949,1.55963,1.55949,1.55963,102099999.0
2005-02-04 08:05:00,1.55953,1.55961,1.5594,1.5595,199400003.0
2005-02-04 08:06:00,1.55954,1.55969,1.55933,1.5595,340800001.0
2005-02-04 08:07:00,1.55951,1.55973,1.55942,1.55973,396100002.0
2005-02-04 08:08:00,1.55974,1.55974,1.55961,1.55964,34400000.0
2005-02-04 08:09:00,1.55952,1.55984,1.55952,1.55984,148800001.0
2005-02-04 08:10:00,1.55945,1.55985,1.55945,1.55985,182099999.0
2005-02-04 08:11:00,1.55966,1.5599,1.55965,1.55965,175500001.0
2005-02-04 08:12:00,1.55956,1.55968,1.55952,1.55952,213699998.0
2005-02-04 08:13:00,1.55973,1.55999,1.55967,1.5598,327999999.0
2005-02-04 08:14:00,1.55972,1.55985,1.55959,1.55973,349700001.0
2005-02-04 08:15:00,1.55957,1.55978,1.5595,1.55976,275800001.0
2005-02-04 08:16:00,1.55969,1.55993,1.55944,1.55993,202900001.0
2005-02-04 08:17:00,1.55982,1.56017,1.55974,1.55998,277099997.0
2005-02-04 08:18:00,1.55994,1.56002,1.55994,1.56002,16000000.0
2005-02-04 08:19:00,1.56004,1.56004,1.55978,1.5599,257400002.0
2005-02-04 08:20:00,1.55997,1.56,1.55978,1.55985,343700000.0
2005-02-04 08:21:00,1.5599,1.56005,1.55975,1.55999,299600001.0
2005-02-04 08:22:00,1.56002,1.5601,1.55989,1.55999,247000002.0
2005-02-04 08:23:00,1.56007,1.5601,1.55984,1.55984,274000001.0
2005-02-04 08:24:00,1.55997,1.5601,1.55982,1.55991,216099998.0
2005-02-04 08:25:00,1.55998,1.56004,1.55982,1.55982,215500002.0
2005-02-04 08:26:00,1.55997,1.56005,1.55984,1.56,216799997.0
2005-02-04 08:27:00,1.55973,1.56005,1.55973,1.56005,207400004.0
2005-02-04 08:28:00,1.55996,1.56009,1.55987,1.55998,268600000.0
2005-02-04 08:29:00,1.55997,1.5601,1.55981,1.56001,303800000.0
2005-02-04 08:30:00,1.55987,1.55999,1.55987,1.55999,69500000.0
2005-02-04 08:31:00,1.55975,1.55999,1.55975,1.55997,400200004.0
2005-02-04 08:32:00,1.55993,1.5601,1.55989,1.55989,387399998.0
2005-02-04 08:33:00,1.56004,1.56015,1.5599,1.56008,263400001.0
2005-02-04 08:34:00,1.55977,1.56002,1.55977,1.55987,260600002.0
2005-02-04 08:35:00,1.56003,1.56013,1.5599,1.5599,158900000.0
2005-02-04 08:36:00,1.55994,1.5601,1.55987,1.55996,168799999.0
2005-02-04 08:37:00,1.56,1.56009,1.55986,1.56003,315600002.0
2005-02-04 08:38:00,1.55997,1.5601,1.55997,1.56008,151599998.0
2005-02-04 08:39:00,1.55994,1.56008,1.55984,1.56003,356799998.0
2005-02-04 08:40:00,1.56,1.56004,1.55966,1.55983,191000000.0
2005-02-04 08:41:00,1.56005,1.56005,1.5598,1.55987,312700003.0
2005-02-04 08:42:00,1.55988,1.56002,1.55981,1.55992,290800002.0
2005-02-04 08:43:00,1.55981,1.55997,1.55981,1.55997,187400000.0
2005-02-04 08:44:00,1.55982,1.56001,1.55962,1.55962,260400001.0
2005-02-04 08:45:00,1.56005,1.56005,1.55968,1.55997,295599997.0
2005-02-04 08:46:00,1.55948,1.55978,1.55938,1.55938,265100001.0
2005-02-04 08:47:00,1.55945,1.55957,1.5593,1.55943,266700000.0
2005-02-04 08:48:00,1.55943,1.55969,1.55943,1.55967,223400003.0
2005-02-04 08:49:00,1.55956,1.55966,1.55943,1.55951,257899999.0
2005-02-04 08:50:00,1.55962,1.55963,1.55947,1.55947,291499997.0
2005-02-04 08:51:00,1.5597,1.55971,1.55943,1.55956,118000000.0
2005-02-04 08:52:00,1.5595,1.55974,1.5595,1.55974,158600000.0
2005-02-04 08:53:00,1.55965,1.55981,1.55965,1.55974,337600001.0
2005-02-04 08:54:00,1.55971,1.55976,1.55955,1.55958,298900007.0
2005-02-04 08:55:00,1.55968,1.55975,1.55962,1.5597,69500000.0
2005-02-04 08:56:00,1.55958,1.55977,1.55957,1.55964,300700002.0
2005-02-04 08:57:00,1.55951,1.55961,1.55939,1.55949,121300000.0
2005-02-04 08:58:00,1.55942,1.55971,1.55942,1.55962,315100002.0
2005-02-04 08:59:00,1.55957,1.55969,1.55957,1.55969,61700001.0
2005-02-04 09:00:00,1.55956,1.55964,1.55944,1.55956,258200007.0
2005-02-04 09:01:00,1.55954,1.55957,1.55936,1.55943,353000000.0
2005-02-04 09:02:00,1.55934,1.55953,1.55934,1.55945,241599998.0
2005-02-04 09:03:00,1.55942,1.55947,1.55927,1.55942,252400002.0
2005-02-04 09:04:00,1.55932,1.55932,1.55912,1.5592,319599998.0
2005-02-04 09:05:00,1.55937,1.55942,1.55914,1.55915,237200000.0
2005-02-04 09:06:00,1.55954,1.55957,1.55939,1.55957,165600000.0
2005-02-04 09:07:00,1.55949,1.55953,1.55919,1.55932,153300000.0
2005-02-04 09:08:00,1.5595,1.5595,1.5594,1.5594,31200000.0
2005-02-04 09:09:00,1.55947,1.55966,1.55935,1.55939,243900001.0
2005-02-04 09:10:00,1.55947,1.55953,1.55939,1.55941,91900001.0
2005-02-04 09:11:00,1.55935,1.5596,1.55935,1.55952,177500001.0
2005-02-04 09:12:00,1.5595,1.55968,1.55942,1.55962,451900000.0
2005-02-04 09:13:00,1.55951,1.55965,1.55943,1.55958,179699999.0
2005-02-04 09:14:00,1.55949,1.55959,1.55933,1.55943,308600002.0
2005-02-04 09:15:00,1.55948,1.55962,1.55931,1.55943,415000007.0
2005-02-04 09:16:00,1.55934,1.5595,1.55924,1.55932,281300000.0
2005-02-04 09:17:00,1.55939,1.5596,1.55932,1.5596,245800002.0
2005-02-04 09:18:00,1.55964,1.55967,1.5596,1.55965,89500000.0
2005-02-04 09:19:00,1.55923,1.5594,1.55923,1.55935,67900000.0
2005-02-04 09:20:00,1.55918,1.5592,1.55887,1.55887,215399999.0
2005-02-04 09:21:00,1.55904,1.55921,1.55885,1.55894,278099999.0
2005-02-04 09:22:00,1.55919,1.55937,1.55919,1.5592,222800000.0
2005-02-04 09:23:00,1.5591,1.55924,1.55891,1.55898,134100004.0
2005-02-04 09:24:00,1.5589,1.55909,1.55882,1.55909,319100001.0
2005-02-04 09:25:00,1.55891,1.55906,1.55887,1.55902,443600005.0
2005-02-04 09:26:00,1.55899,1.55909,1.5589,1.55895,274500004.0
2005-02-04 09:27:00,1.55892,1.55908,1.55877,1.55908,218300000.0
2005-02-04 09:28:00,1.55903,1.55923,1.55893,1.55906,218700004.0
2005-02-04 09:29:00,1.55908,1.55925,1.55904,1.5592,383100001.0
2005-02-04 09:30:00,1.55919,1.55919,1.55893,1.55908,319400000.0
2005-02-04 09:31:00,1.55908,1.55915,1.5589,1.55915,260800000.0
2005-02-04 09:32:00,1.5591,1.55914,1.55888,1.55898,302500003.0
2005-02-04 09:33:00,1.55893,1.55902,1.55876,1.5589,318500003.0
2005-02-04 09:34:00,1.55905,1.55917,1.5589,1.55909,332600001.0
2005-02-04 09:35:00,1.55914,1.55921,1.55902,1.55915,299699997.0
2005-02-04 09:36:00,1.55937,1.55941,1.55903,1.55903,209700001.0
2005-02-04 09:37:00,1.55918,1.55919,1.55908,1.55917,75100000.0
2005-02-04 09:38:00,1.55901,1.55918,1.55881,1.55918,293900005.0
2005-02-04 09:39:00,1.55922,1.55927,1.55903,1.55914,443200005.0
2005-02-04 09:40:00,1.55917,1.55917,1.55905,1.55905,52900000.0
2005-02-04 09:41:00,1.55914,1.55923,1.559,1.55912,307499998.0
2005-02-04 09:42:00,1.55925,1.55925,1.55905,1.55905,117500002.0
2005-02-04 09:43:00,1.55907,1.55917,1.55897,1.55915,249399996.0
2005-02-04 09:44:00,1.55912,1.55914,1.55887,1.55887,229999998.0
2005-02-04 09:45:00,1.55912,1.55912,1.55891,1.55891,76500000.0
2005-02-04 09:46:00,1.55912,1.55916,1.55891,1.55906,225400002.0
2005-02-04 09:47:00,1.55906,1.55906,1.55886,1.5589,194000002.0
2005-02-04 09:48:00,1.55892,1.55913,1.55891,1.55896,585899996.0
2005-02-04 09:49:00,1.559,1.559,1.55867,1.55881,292799999.0
2005-02-04 09:50:00,1.55897,1.55903,1.55876,1.55895,334700004.0
2005-02-04 09:51:00,1.55896,1.55902,1.55883,1.55891,260599997.0
2005-02-04 09:52:00,1.55885,1.55907,1.55885,1.55892,333000000.0
2005-02-04 09:53:00,1.55898,1.55898,1.55869,1.55881,225600001.0
2005-02-04 09:54:00,1.55894,1.55894,1.55866,1.55866,242799997.0
2005-02-04 09:55:00,1.55882,1.55897,1.5587,1.55895,249400000.0
2005-02-04 09:56:00,1.55887,1.55887,1.55872,1.55872,143100000.0
2005-02-04 09:57:00,1.55887,1.55893,1.55877,1.55878,279799998.0
2005-02-04 09:58:00,1.55893,1.55893,1.55874,1.5588,306800004.0
2005-02-04 09:59:00,1.55882,1.55891,1.55872,1.55872,348899994.0
2005-02-04 10:00:00,1.55873,1.55888,1.55849,1.55856,309000000.0
2005-02-04 10:01:00,1.55863,1.55863,1.55843,1.55855,283700003.0
2005-02-04 10:02:00,1.55839,1.55856,1.55828,1.55848,254200001.0
2005-02-04 10:03:00,1.5584,1.55862,1.55824,1.55839,482300002.0
2005-02-04 10:04:00,1.55837,1.55861,1.55828,1.55843,347000001.0
2005-02-04 10:05:00,1.55852,1.55864,1.55839,1.55864,277400001.0
2005-02-04 10:06:00,1.55855,1.55855,1.5583,1.5583,178900002.0
2005-02-04 10:07:00,1.55849,1.55857,1.55833,1.55845,405700000.0
2005-02-04 10:08:00,1.55833,1.55859,1.55825,1.5584,537000000.0
2005-02-04 10:09:00,1.55812,1.55839,1.55812,1.55823,298000000.0
2005-02-04 10:10:00,1.55783,1.55823,1.55779,1.55823,232800005.0
2005-02-04 10:11:00,1.55815,1.55838,1.558,1.55827,194099998.0
2005-02-04 10:12:00,1.55824,1.55838,1.55811,1.55824,264899999.0
2005-02-04 10:13:00,1.5584,1.5585,1.5583,1.55833,207199999.0
2005-02-04 10:14:00,1.55835,1.55847,1.55827,1.55846,360900000.0
2005-02-04 10:15:00,1.55842,1.55852,1.55824,1.55832,143000000.0
2005-02-04 10:16:00,1.55838,1.55848,1.55829,1.55837,351200002.0
2005-02-04 10:17:00,1.55852,1.55862,1.5583,1.5583,374200003.0
2005-02-04 10:18:00,1.55854,1.55854,1.5583,1.5583,81499999.0
2005-02-04 10:19:00,1.55841,1.55852,1.55833,1.55845,240499998.0
2005-02-04 10:20:00,1.55845,1.55859,1.55837,1.55854,256600003.0
2005-02-04 10:21:00,1.55835,1.55855,1.55834,1.55847,276900001.0
2005-02-04 10:22:00,1.55852,1.55861,1.55839,1.5585,392300000.0
2005-02-04 10:23:00,1.55842,1.55863,1.5583,1.55863,256999998.0
2005-02-04 10:24:00,1.5585,1.5586,1.55828,1.55852,325000006.0
2005-02-04 10:25:00,1.55851,1.55851,1.55805,1.55805,518700001.0
2005-02-04 10:26:00,1.55828,1.55846,1.55822,1.55846,287400000.0
2005-02-04 10:27:00,1.55843,1.55852,1.55836,1.55838,419499995.0
2005-02-04 10:28:00,1.55844,1.55844,1.55825,1.55832,147300000.0
2005-02-04 10:29:00,1.5583,1.55842,1.55816,1.55829,338800002.0
2005-02-04 10:30:00,1.55829,1.55845,1.55825,1.55833,186100003.0
2005-02-04 10:31:00,1.55834,1.5584,1.55818,1.55818,354000002.0
2005-02-04 10:32:00,1.55821,1.55841,1.55819,1.55833,379999999.0
2005-02-04 10:33:00,1.55825,1.55842,1.55814,1.55828,218000003.0
2005-02-04 10:34:00,1.55838,1.55842,1.55816,1.55816,227200004.0
2005-02-04 10:35:00,1.55835,1.55849,1.5582,1.55835,285900001.0
2005-02-04 10:36:00,1.55842,1.55852,1.55834,1.55841,250500003.0
2005-02-04 10:37:00,1.55844,1.55853,1.55827,1.5584,250200000.0
2005-02-04 10:38:00,1.55842,1.55851,1.5583,1.55831,352499995.0
2005-02-04 10:39:00,1.5583,1.55845,1.55829,1.55845,215800002.0
2005-02-04 10:40:00,1.55833,1.55845,1.55817,1.55836,129599999.0
2005-02-04 10:41:00,1.5583,1.55845,1.55819,1.55835,448100003.0
2005-02-04 10:42:00,1.55824,1.55842,1.55812,1.55824,269300001.0
2005-02-04 10:43:00,1.55833,1.55841,1.55803,1.55832,403599999.0
2005-02-04 10:44:00,1.5584,1.5585,1.55827,1.55838,238000002.0
2005-02-04 10:45:00,1.55852,1.55852,1.55829,1.55845,341900001.0
2005-02-04 10:46:00,1.55833,1.55847,1.55813,1.55837,290900001.0
2005-02-04 10:47:00,1.5584,1.5584,1.55809,1.55809,157500002.0
2005-02-04 10:48:00,1.55832,1.55842,1.55823,1.55827,418500000.0
2005-02-04 10:49:00,1.55838,1.55838,1.55814,1.55814,380200000.0
2005-02-04 10:50:00,1.55816,1.55835,1.5581,1.5583,382800002.0
2005-02-04 10:51:00,1.55807,1.55847,1.55807,1.55836,432200004.0
2005-02-04 10:52:00,1.55818,1.5584,1.55818,1.55825,306700004.0
2005-02-04 10:53:00,1.55835,1.55846,1.55825,1.55844,318300002.0
2005-02-04 10:54:00,1.55834,1.55853,1.55832,1.5584,246300004.0
2005-02-04 10:55:00,1.5583,1.55858,1.5583,1.5585,359899999.0
2005-02-04 10:56:00,1.55855,1.55858,1.55836,1.5584,256200003.0
2005-02-04 10:57:00,1.55839,1.55858,1.55834,1.55858,238499998.0
2005-02-04 10:58:00,1.55852,1.55852,1.55826,1.55826,146499998.0
2005-02-04 10:59:00,1.55833,1.55842,1.5582,1.5582,240399998.0
2005-02-04 11:00:00,1.55842,1.55842,1.55811,1.55811,271899996.0
2005-02-04 11:01:00,1.55836,1.55848,1.55819,1.55825,236500003.0
2005-02-04 11:02:00,1.55839,1.55849,1.55835,1.55836,301299995.0
2005-02-04 11:03:00,1.5584,1.55845,1.55828,1.55828,208600001.0
2005-02-04 11:04:00,1.55831,1.55831,1.55801,1.55826,286100002.0
2005-02-04 11:05:00,1.55836,1.5585,1.55836,1.55837,224900000.0
2005-02-04 11:06:00,1.55862,1.55862,1.55854,1.55854,87100002.0
2005-02-04 11:07:00,1.55839,1.5586,1.55839,1.55849,320200002.0
2005-02-04 11:08:00,1.55846,1.55857,1.55834,1.55851,245700003.0
2005-02-04 11:09:00,1.55848,1.55859,1.55834,1.55855,407200000.0
2005-02-04 11:10:00,1.55857,1.55863,1.55845,1.55846,364800005.0
2005-02-04 11:11:00,1.5586,1.55866,1.55845,1.55848,255600001.0
2005-02-04 11:12:00,1.5586,1.55876,1.55853,1.55862,296099996.0
2005-02-04 11:13:00,1.55858,1.55888,1.55858,1.55878,506200003.0
2005-02-04 11:14:00,1.55888,1.55893,1.55871,1.55881,423100002.0
2005-02-04 11:15:00,1.55871,1.55892,1.55864,1.55892,279799997.0
2005-02-04 11:16:00,1.55881,1.55895,1.55877,1.55883,204399997.0
2005-02-04 11:17:00,1.55872,1.55893,1.55872,1.55883,250100000.0
2005-02-04 11:18:00,1.55866,1.55894,1.55866,1.55887,191700000.0
2005-02-04 11:19:00,1.55882,1.55887,1.5587,1.5588,292899999.0
2005-02-04 11:20:00,1.55879,1.55901,1.55875,1.55882,518600001.0
2005-02-04 11:21:00,1.55887,1.55893,1.55873,1.55887,285699996.0
2005-02-04 11:22:00,1.55883,1.55885,1.55857,1.55857,204700000.0
2005-02-04 11:23:00,1.55858,1.55879,1.55855,1.55863,382900007.0
2005-02-04 11:24:00,1.55868,1.55891,1.55868,1.5588,328199998.0
2005-02-04 11:25:00,1.55889,1.55891,1.55862,1.55882,257399999.0
2005-02-04 11:26:00,1.55874,1.5589,1.55869,1.55869,245900001.0
2005-02-04 11:27:00,1.55871,1.55889,1.55871,1.55883,233500000.0
2005-02-04 11:28:00,1.55858,1.55873,1.55851,1.55861,147800001.0
2005-02-04 11:29:00,1.55866,1.55866,1.55833,1.55833,337900001.0
2005-02-04 11:30:00,1.55847,1.55847,1.55822,1.55825,304299998.0
2005-02-04 11:31:00,1.55842,1.55859,1.55833,1.55841,294200002.0
2005-02-04 11:32:00,1.5586,1.55862,1.5584,1.55852,296499998.0
2005-02-04 11:33:00,1.55873,1.55873,1.55856,1.55862,291699999.0
2005-02-04 11:34:00,1.55858,1.5586,1.55834,1.55841,463899999.0
2005-02-04 11:35:00,1.55845,1.55857,1.55831,1.55851,306300003.0
2005-02-04 11:36:00,1.5586,1.5586,1.55834,1.5584,396099997.0
2005-02-04 11:37:00,1.55834,1.55849,1.55834,1.55847,304499998.0
2005-02-04 11:38:00,1.55853,1.55853,1.55834,1.55842,211299999.0
2005-02-04 11:39:00,1.55851,1.55895,1.55832,1.55876,274300003.0
2005-02-04 11:40:00,1.55818,1.55845,1.55818,1.55845,283299999.0
2005-02-04 11:41:00,1.55845,1.55866,1.55822,1.55835,209500000.0
2005-02-04 11:42:00,1.55833,1.55842,1.55817,1.55833,315000000.0
2005-02-04 11:43:00,1.55828,1.55851,1.55827,1.55833,391900000.0
2005-02-04 11:44:00,1.55814,1.55835,1.55814,1.55821,310100002.0
2005-02-04 11:45:00,1.55832,1.5584,1.55821,1.55827,366299998.0
2005-02-04 11:46:00,1.55838,1.55849,1.5582,1.55835,352000005.0
2005-02-04 11:47:00,1.55814,1.55835,1.55799,1.55825,181700003.0
2005-02-04 11:48:00,1.55836,1.55848,1.55821,1.55847,305900003.0
2005-02-04 11:49:00,1.55842,1.55855,1.55831,1.55845,324499997.0
2005-02-04 11:50:00,1.55845,1.5586,1.55842,1.55852,275700001.0
2005-02-04 11:51:00,1.5584,1.55855,1.55829,1.55842,168200000.0
2005-02-04 11:52:00,1.55826,1.55845,1.55825,1.55845,280799997.0
2005-02-04 11:53:00,1.55829,1.55838,1.55808,1.5581,351400000.0
2005-02-04 11:54:00,1.55813,1.55813,1.55785,1.55785,353800000.0
2005-02-04 11:55:00,1.55787,1.55819,1.55787,1.558,306000001.0
2005-02-04 11:56:00,1.55796,1.55815,1.55792,1.55814,331999998.0
2005-02-04 11:57:00,1.55815,1.55829,1.55804,1.55819,389999993.0
2005-02-04 11:58:00,1.55829,1.55841,1.55814,1.55829,196600003.0
2005-02-04 11:59:00,1.55817,1.55831,1.55809,1.55829,225900004.0
2005-02-04 12:00:00,1.5583,1.5583,1.558,1.558,376200005.0
2005-02-04 12:01:00,1.55825,1.55829,1.55809,1.55809,221700001.0
2005-02-04 12:02:00,1.55814,1.55842,1.55811,1.55842,480400000.0
2005-02-04 12:03:00,1.55844,1.55847,1.55823,1.55834,421799999.0
2005-02-04 12:04:00,1.55849,1.55849,1.55837,1.55837,70800002.0
2005-02-04 12:05:00,1.55872,1.55901,1.5587,1.5589,261300000.0
2005-02-04 12:06:00,1.55902,1.55902,1.55866,1.55877,350199998.0
2005-02-04 12:07:00,1.55898,1.55899,1.55874,1.55874,242200000.0
2005-02-04 12:08:00,1.559,1.559,1.55865,1.55869,356199999.0
2005-02-04 12:09:00,1.55885,1.55888,1.55869,1.55876,325300000.0
2005-02-04 12:10:00,1.5589,1.5589,1.55855,1.55855,226299997.0
2005-02-04 12:11:00,1.55863,1.55879,1.55856,1.55872,285899997.0
2005-02-04 12:12:00,1.55873,1.55882,1.55863,1.55864,342000000.0
2005-02-04 12:13:00,1.55878,1.55886,1.55864,1.55884,242099998.0
2005-02-04 12:14:00,1.55873,1.5588,1.5586,1.55868,173900001.0
2005-02-04 12:15:00,1.55864,1.55873,1.55849,1.55873,379500003.0
2005-02-04 12:16:00,1.55872,1.55879,1.55857,1.55858,208499998.0
2005-02-04 12:17:00,1.55865,1.55873,1.55853,1.55867,196300003.0
2005-02-04 12:18:00,1.55853,1.55869,1.55844,1.55855,291700003.0
2005-02-04 12:19:00,1.55866,1.55866,1.55852,1.55855,133100002.0
2005-02-04 12:20:00,1.5585,1.55863,1.55833,1.55837,230100002.0
2005-02-04 12:21:00,1.55843,1.55862,1.55836,1.55862,330699996.0
2005-02-04 12:22:00,1.55878,1.55882,1.55863,1.55867,295700000.0
2005-02-04 12:23:00,1.55862,1.55876,1.55852,1.55858,456800001.0
2005-02-04 12:24:00,1.55872,1.55881,1.55864,1.55872,156699999.0
2005-02-04 12:25:00,1.55876,1.55884,1.55864,1.55877,402500005.0
2005-02-04 12:26:00,1.55868,1.55882,1.55859,1.5587,232100001.0
2005-02-04 12:27:00,1.55862,1.55878,1.55855,1.55878,407799995.0
2005-02-04 12:28:00,1.5587,1.55885,1.55854,1.55874,220200000.0
2005-02-04 12:29:00,1.5588,1.55885,1.55862,1.55862,155900000.0
2005-02-04 12:30:00,1.55876,1.55886,1.55862,1.55869,320900000.0
2005-02-04 12:31:00,1.55887,1.55887,1.55862,1.55875,137599999.0
2005-02-04 12:32:00,1.5588,1.5588,1.55846,1.55849,347400000.0
2005-02-04 12:33:00,1.55852,1.55863,1.55852,1.55863,114300001.0
2005-02-04 12:34:00,1.55836,1.55846,1.55834,1.55844,137799999.0
2005-02-04 12:35:00,1.55827,1.55852,1.55827,1.55848,150100000.0
2005-02-04 12:36:00,1.55842,1.55856,1.55828,1.5585,325300003.0
2005-02-04 12:37:00,1.55841,1.55862,1.55841,1.55855,236900003.0
2005-02-04 12:38:00,1.55848,1.55864,1.55837,1.55848,373400006.0
2005-02-04 12:39:00,1.55836,1.5585,1.55835,1.55838,275900001.0
2005-02-04 12:40:00,1.55848,1.55853,1.55826,1.55837,218900001.0
2005-02-04 12:41:00,1.55844,1.55863,1.55833,1.55846,254899999.0
2005-02-04 12:42:00,1.55852,1.55875,1.55847,1.5585,337399996.0
2005-02-04 12:43:00,1.55846,1.55858,1.55833,1.55844,249099999.0
2005-02-04 12:44:00,1.55857,1.55868,1.55838,1.55848,248600000.0
2005-02-04 12:45:00,1.5585,1.55876,1.55846,1.55868,343600000.0
2005-02-04 12:46:00,1.55865,1.55879,1.55848,1.55864,240500000.0
2005-02-04 12:47:00,1.55848,1.5589,1.55848,1.5589,278400000.0
2005-02-04 12:48:00,1.55872,1.55892,1.55872,1.55879,250500001.0
2005-02-04 12:49:00,1.55879,1.55889,1.55862,1.55885,298000002.0
2005-02-04 12:50:00,1.55869,1.55885,1.55862,1.55875,191300000.0
2005-02-04 12:51:00,1.55883,1.55887,1.55867,1.55877,338300005.0
2005-02-04 12:52:00,1.55873,1.55891,1.5585,1.55872,605699996.0
2005-02-04 12:53:00,1.55871,1.5589,1.55859,1.55889,320000006.0
2005-02-04 12:54:00,1.55888,1.55888,1.55876,1.55876,266600000.0
2005-02-04 12:55:00,1.55887,1.55905,1.5587,1.55893,230199999.0
2005-02-04 12:56:00,1.55887,1.55915,1.55887,1.55903,353999996.0
2005-02-04 12:57:00,1.55898,1.55907,1.55886,1.55895,253699997.0
2005-02-04 12:58:00,1.5588,1.55898,1.55875,1.55883,273400001.0
2005-02-04 12:59:00,1.55877,1.5589,1.55863,1.55863,146900000.0
2005-02-04 13:00:00,1.55846,1.5586,1.55836,1.55842,254599999.0
2005-02-04 13:01:00,1.55823,1.55849,1.55821,1.55821,239300000.0
2005-02-04 13:02:00,1.55827,1.55827,1.55789,1.55789,147000000.0
2005-02-04 13:03:00,1.5581,1.55816,1.55793,1.55801,358100005.0
2005-02-04 13:04:00,1.55809,1.55823,1.55803,1.5582,186900000.0
2005-02-04 13:05:00,1.55799,1.55813,1.55793,1.55809,214499999.0
2005-02-04 13:06:00,1.55805,1.55831,1.55805,1.55813,243900002.0
2005-02-04 13:07:00,1.55803,1.55819,1.55784,1.55797,315799995.0
2005-02-04 13:08:00,1.55802,1.55833,1.55802,1.55813,251000000.0
2005-02-04 13:09:00,1.55838,1.5584,1.55818,1.55823,389100003.0
2005-02-04 13:10:00,1.55822,1.55853,1.55822,1.55851,190599995.0
2005-02-04 13:11:00,1.55868,1.55873,1.55833,1.55848,291300004.0
2005-02-04 13:12:00,1.55853,1.55866,1.55834,1.55842,241599998.0
2005-02-04 13:13:00,1.55852,1.55852,1.55832,1.5584,261200001.0
2005-02-04 13:14:00,1.55854,1.55864,1.55845,1.55851,246599997.0
2005-02-04 13:15:00,1.55851,1.55873,1.55851,1.55867,311600001.0
2005-02-04 13:16:00,1.55861,1.55867,1.55841,1.55842,237700002.0
2005-02-04 13:17:00,1.55855,1.55867,1.55844,1.55857,450499999.0
2005-02-04 13:18:00,1.55851,1.55864,1.55835,1.55835,364999997.0
2005-02-04 13:19:00,1.55842,1.55851,1.55829,1.55851,153300002.0
2005-02-04 13:20:00,1.55857,1.55861,1.55838,1.55838,210100002.0
2005-02-04 13:21:00,1.5585,1.5585,1.55811,1.55811,178899998.0
2005-02-04 13:22:00,1.55813,1.55818,1.55796,1.55807,213400003.0
2005-02-04 13:23:00,1.5583,1.5583,1.55801,1.55801,318499997.0
2005-02-04 13:24:00,1.55828,1.55841,1.55817,1.55828,352100000.0
2005-02-04 13:25:00,1.55833,1.55842,1.55803,1.55831,485500001.0
2005-02-04 13:26:00,1.55821,1.55849,1.55814,1.55833,266899995.0
2005-02-04 13:27:00,1.55824,1.5584,1.55821,1.55833,321100004.0
2005-02-04 13:28:00,1.55815,1.5584,1.55815,1.55837,158399999.0
2005-02-04 13:29:00,1.55815,1.55835,1.55815,1.55826,187800001.0
2005-02-04 13:30:00,1.55829,1.55835,1.55814,1.55823,468400006.0
2005-02-04 13:31:00,1.55841,1.55841,1.55821,1.55823,232499998.0
2005-02-04 13:32:00,1.55838,1.55863,1.55835,1.55846,124700001.0
2005-02-04 13:33:00,1.5586,1.55879,1.55858,1.55875,207999999.0
2005-02-04 13:34:00,1.5587,1.5587,1.55842,1.55849,293100004.0
2005-02-04 13:35:00,1.5586,1.55865,1.55845,1.55845,309000001.0
2005-02-04 13:36:00,1.5587,1.5587,1.55841,1.55846,229599994.0
2005-02-04 13:37:00,1.55867,1.5587,1.55849,1.55849,249000002.0
2005-02-04 13:38:00,1.5586,1.55863,1.5585,1.55856,195600005.0
2005-02-04 13:39:00,1.55867,1.55868,1.55856,1.55858,177300002.0
2005-02-04 13:40:00,1.5586,1.5587,1.55847,1.5586,270299999.0
2005-02-04 13:41:00,1.55854,1.5587,1.55836,1.55853,274700002.0
2005-02-04 13:42:00,1.55868,1.55868,1.55851,1.55855,228400000.0
2005-02-04 13:43:00,1.55857,1.55868,1.55823,1.55831,160900002.0
2005-02-04 13:44:00,1.55779,1.55805,1.55744,1.55758,450300001.0
2005-02-04 13:45:00,1.55747,1.55747,1.55697,1.55709,307500003.0
2005-02-04 13:46:00,1.55714,1.55721,1.55692,1.55697,199100002.0
2005-02-04 13:47:00,1.55695,1.55695,1.55638,1.55638,406900001.0
2005-02-04 13:48:00,1.55666,1.55675,1.55647,1.5567,317900002.0
2005-02-04 13:49:00,1.55678,1.55689,1.55673,1.5568,265300001.0
2005-02-04 13:50:00,1.55668,1.55689,1.55661,1.55687,333000000.0
2005-02-04 13:51:00,1.55685,1.55699,1.55674,1.5568,256299997.0
2005-02-04 13:52:00,1.55681,1.55701,1.5568,1.55695,290500000.0
2005-02-04 13:53:00,1.55701,1.5571,1.55678,1.55689,190800003.0
2005-02-04 13:54:00,1.55698,1.55698,1.55652,1.55668,255400000.0
2005-02-04 13:55:00,1.55677,1.55691,1.55673,1.55681,363700000.0
2005-02-04 13:56:00,1.55677,1.55722,1.55669,1.55722,308000003.0
2005-02-04 13:57:00,1.55726,1.55726,1.55697,1.55697,354200003.0
2005-02-04 13:58:00,1.55697,1.55717,1.55697,1.55698,259700001.0
2005-02-04 13:59:00,1.55713,1.55748,1.55713,1.5574,339800000.0
2005-02-04 14:00:00,1.55752,1.55761,1.55737,1.55749,407499999.0
2005-02-04 14:01:00,1.5577,1.55807,1.5577,1.55783,268200002.0
2005-02-04 14:02:00,1.55821,1.55831,1.55779,1.55788,444800005.0
2005-02-04 14:03:00,1.55747,1.55799,1.55747,1.55775,545700000.0
2005-02-04 14:04:00,1.5579,1.5579,1.55764,1.55771,161800002.0
2005-02-04 14:05:00,1.55784,1.558,1.55775,1.55788,291500000.0
2005-02-04 14:06:00,1.5579,1.55799,1.55771,1.55788,306200001.0
2005-02-04 14:07:00,1.55779,1.55795,1.55775,1.55783,207200003.0
2005-02-04 14:08:00,1.55796,1.558,1.55777,1.55777,256900000.0
2005-02-04 14:09:00,1.55797,1.55813,1.55792,1.55795,222300004.0
2005-02-04 14:10:00,1.55809,1.55809,1.55782,1.55782,226800002.0
2005-02-04 14:11:00,1.55787,1.55811,1.55787,1.55804,202700003.0
2005-02-04 14:12:00,1.55806,1.55817,1.55794,1.55796,392900001.0
2005-02-04 14:13:00,1.55813,1.55813,1.55779,1.55801,340799999.0
2005-02-04 14:14:00,1.55812,1.55812,1.55776,1.55778,268199999.0
2005-02-04 14:15:00,1.55792,1.55801,1.55781,1.55787,268599999.0
2005-02-04 14:16:00,1.55784,1.55797,1.55773,1.55773,285400006.0
2005-02-04 14:17:00,1.55779,1.55793,1.55767,1.55777,227600002.0
2005-02-04 14:18:00,1.55798,1.55798,1.55773,1.55774,439700005.0
2005-02-04 14:19:00,1.5579,1.55798,1.55783,1.55788,271300003.0
2005-02-04 14:20:00,1.55786,1.55798,1.55768,1.55787,444100003.0
2005-02-04 14:21:00,1.558,1.558,1.55769,1.55771,335400000.0
2005-02-04 14:22:00,1.55797,1.55801,1.55783,1.55788,355700008.0
2005-02-04 14:23:00,1.55801,1.55801,1.55769,1.55769,397700001.0
2005-02-04 14:24:00,1.55799,1.55807,1.5578,1.55785,224500002.0
2005-02-04 14:25:00,1.55807,1.55815,1.55791,1.55796,333399999.0
2005-02-04 14:26:00,1.5582,1.5588,1.55816,1.55863,277299999.0
2005-02-04 14:27:00,1.55885,1.55896,1.55865,1.55884,288500003.0
2005-02-04 14:28:00,1.55865,1.55909,1.55865,1.55906,299000002.0
2005-02-04 14:29:00,1.55902,1.55939,1.55895,1.55937,319300003.0
2005-02-04 14:30:00,1.55941,1.55941,1.55905,1.55905,379000001.0
2005-02-04 14:31:00,1.55906,1.55918,1.55895,1.55895,227900001.0
2005-02-04 14:32:00,1.55915,1.55918,1.55894,1.55905,434300000.0
2005-02-04 14:33:00,1.55912,1.55938,1.55912,1.55935,368400005.0
2005-02-04 14:34:00,1.55915,1.55932,1.55898,1.55906,98700002.0
2005-02-04 14:35:00,1.55919,1.55947,1.55902,1.5592,371800003.0
2005-02-04 14:36:00,1.55914,1.55938,1.55912,1.55925,362100000.0
2005-02-04 14:37:00,1.55917,1.55927,1.55889,1.55898,358700004.0
2005-02-04 14:38:00,1.5591,1.55925,1.55902,1.55905,364600001.0
2005-02-04 14:39:00,1.55918,1.55928,1.55904,1.55904,305099999.0
2005-02-04 14:40:00,1.5591,1.55931,1.55893,1.55904,172300002.0
2005-02-04 14:41:00,1.55905,1.55919,1.55889,1.55909,395200003.0
2005-02-04 14:42:00,1.55896,1.55902,1.5587,1.55894,337300001.0
2005-02-04 14:43:00,1.55897,1.55917,1.55891,1.55917,355100000.0
2005-02-04 14:44:00,1.55908,1.55919,1.55898,1.55913,254300005.0
2005-02-04 14:45:00,1.55918,1.5592,1.55905,1.55906,142299998.0
2005-02-04 14:46:00,1.55918,1.55918,1.55887,1.55892,190300000.0
2005-02-04 14:47:00,1.55904,1.55927,1.55904,1.55921,175300000.0
2005-02-04 14:48:00,1.55912,1.55938,1.55902,1.55936,182999999.0
2005-02-04 14:49:00,1.55932,1.55934,1.55898,1.55915,470899995.0
2005-02-04 14:50:00,1.5594,1.5596,1.55925,1.55947,311800004.0
2005-02-04 14:51:00,1.55936,1.55952,1.55908,1.5593,337800004.0
2005-02-04 14:52:00,1.55942,1.5595,1.5593,1.5594,173800000.0
2005-02-04 14:53:00,1.55952,1.55959,1.55919,1.55919,354100001.0
2005-02-04 14:54:00,1.55933,1.55933,1.5591,1.55928,158500000.0
2005-02-04 14:55:00,1.55906,1.55934,1.55903,1.55934,364800000.0
2005-02-04 14:56:00,1.5592,1.5592,1.55901,1.55901,101400002.0
2005-02-04 14:57:00,1.55901,1.55906,1.55891,1.55891,160699999.0
2005-02-04 14:58:00,1.55905,1.55919,1.55894,1.55897,367699997.0
2005-02-04 14:59:00,1.55907,1.55915,1.55888,1.559,301400002.0
2005-02-04 15:00:00,1.55924,1.55932,1.55916,1.5592,263200000.0
2005-02-04 15:01:00,1.55915,1.55926,1.55883,1.55897,355400000.0
2005-02-04 15:02:00,1.55902,1.5591,1.55892,1.55906,174800003.0
2005-02-04 15:03:00,1.5591,1.5592,1.55897,1.55897,353899999.0
2005-02-04 15:04:00,1.55902,1.55907,1.55886,1.55893,297300000.0
2005-02-04 15:05:00,1.55905,1.55906,1.55867,1.55906,223500001.0
2005-02-04 15:06:00,1.55886,1.55909,1.55886,1.55897,252299997.0
2005-02-04 15:07:00,1.55896,1.55902,1.55882,1.55884,299300001.0
2005-02-04 15:08:00,1.55897,1.55902,1.5588,1.55902,346399999.0
2005-02-04 15:09:00,1.55879,1.55892,1.55871,1.55883,61200001.0
2005-02-04 15:10:00,1.55882,1.55886,1.55864,1.55877,349499997.0
2005-02-04 15:11:00,1.5588,1.55887,1.55867,1.55868,232200001.0
2005-02-04 15:12:00,1.55878,1.55888,1.55863,1.55878,260799998.0
2005-02-04 15:13:00,1.55882,1.5589,1.55854,1.55875,263199997.0
2005-02-04 15:14:00,1.55864,1.55885,1.55857,1.55885,295900001.0
2005-02-04 15:15:00,1.5587,1.55894,1.55868,1.55883,413000007.0
2005-02-04 15:16:00,1.55864,1.55899,1.55861,1.55894,574599997.0
2005-02-04 15:17:00,1.55894,1.55901,1.55882,1.55892,332400004.0
2005-02-04 15:18:00,1.55893,1.55902,1.55868,1.55882,388700002.0
2005-02-04 15:19:00,1.55896,1.55907,1.55883,1.55907,145700000.0
2005-02-04 15:20:00,1.55917,1.55917,1.55888,1.55899,333000000.0
2005-02-04 15:21:00,1.559,1.55918,1.55889,1.55893,295599999.0
2005-02-04 15:22:00,1.55915,1.55915,1.55887,1.55897,336599999.0
2005-02-04 15:23:00,1.55893,1.55919,1.55876,1.5589,262999998.0
2005-02-04 15:24:00,1.559,1.55917,1.55895,1.55916,228499999.0
2005-02-04 15:25:00,1.55921,1.55921,1.55872,1.55872,119500000.0
2005-02-04 15:26:00,1.55884,1.55899,1.55884,1.55899,130200000.0
2005-02-04 15:27:00,1.55908,1.5592,1.55886,1.55898,484499999.0
2005-02-04 15:28:00,1.559,1.55916,1.55884,1.55894,358799997.0
2005-02-04 15:29:00,1.55912,1.55922,1.55885,1.55908,369300004.0
2005-02-04 15:30:00,1.55918,1.5592,1.55804,1.55825,164900001.0
2005-02-04 15:31:00,1.55807,1.5584,1.558,1.55827,266899997.0
2005-02-04 15:32:00,1.55841,1.55861,1.55818,1.55818,280400004.0
2005-02-04 15:33:00,1.55825,1.55836,1.55805,1.55808,351100005.0
2005-02-04 15:34:00,1.558,1.55842,1.558,1.55828,246699996.0
2005-02-04 15:35:00,1.55851,1.55861,1.55832,1.55848,207099998.0
2005-02-04 15:36:00,1.5584,1.55875,1.5584,1.55862,263500000.0
2005-02-04 15:37:00,1.55867,1.55867,1.55836,1.55836,177599999.0
2005-02-04 15:38:00,1.55852,1.55868,1.55829,1.55835,257299999.0
2005-02-04 15:39:00,1.55857,1.55863,1.55817,1.55825,318100005.0
2005-02-04 15:40:00,1.55825,1.55856,1.55823,1.55853,379400001.0
2005-02-04 15:41:00,1.55867,1.55867,1.55831,1.55845,365899999.0
2005-02-04 15:42:00,1.55853,1.55853,1.55832,1.55841,100700000.0
2005-02-04 15:43:00,1.5586,1.5586,1.55839,1.55851,390500001.0
2005-02-04 15:44:00,1.55857,1.55874,1.55846,1.55865,342399998.0
2005-02-04 15:45:00,1.55865,1.55905,1.55865,1.55879,221300000.0
2005-02-04 15:46:00,1.55898,1.55936,1.55874,1.55909,289800002.0
2005-02-04 15:47:00,1.55914,1.5594,1.55912,1.55926,397600006.0
2005-02-04 15:48:00,1.55937,1.55937,1.55911,1.55922,305700001.0
2005-02-04 15:49:00,1.55902,1.55922,1.55895,1.559,315199999.0
2005-02-04 15:50:00,1.55912,1.55929,1.55881,1.55897,221099999.0
2005-02-04 15:51:00,1.5589,1.5589,1.55854,1.55855,233900001.0
2005-02-04 15:52:00,1.55886,1.55901,1.55871,1.55877,269199999.0
2005-02-04 15:53:00,1.55866,1.55885,1.5584,1.55874,386600004.0
2005-02-04 15:54:00,1.5588,1.55903,1.55861,1.55894,149099999.0
2005-02-04 15:55:00,1.55885,1.55904,1.55871,1.55879,426299998.0
2005-02-04 15:56:00,1.55893,1.55913,1.55887,1.55906,475600003.0
2005-02-04 15:57:00,1.55898,1.55916,1.5589,1.55896,159500004.0
2005-02-04 15:58:00,1.55899,1.55912,1.55872,1.55898,210500002.0
2005-02-04 15:59:00,1.55903,1.55924,1.55892,1.55899,173299999.0
2005-02-04 16:00:00,1.55891,1.55891,1.55867,1.55876,241100001.0
2005-02-04 16:01:00,1.55879,1.55918,1.55868,1.55897,346200009.0
2005-02-04 16:02:00,1.55915,1.55922,1.55889,1.55895,209200001.0
2005-02-04 16:03:00,1.55899,1.55918,1.55884,1.55918,360200001.0
2005-02-04 16:04:00,1.55903,1.55967,1.55893,1.55967,209100005.0
2005-02-04 16:05:00,1.55966,1.55991,1.55954,1.55991,426100003.0
2005-02-04 16:06:00,1.56002,1.5602,1.5599,1.5599,250400001.0
2005-02-04 16:07:00,1.55994,1.56007,1.55957,1.55959,322800005.0
2005-02-04 16:08:00,1.55953,1.55975,1.55943,1.55958,370299998.0
2005-02-04 16:09:00,1.55959,1.55967,1.55951,1.55958,30100000.0
2005-02-04 16:10:00,1.55965,1.55965,1.55918,1.55931,248099999.0
2005-02-04 16:11:00,1.55941,1.55948,1.55919,1.55931,208500001.0
2005-02-04 16:12:00,1.55924,1.55928,1.55908,1.55908,213200005.0
2005-02-04 16:13:00,1.55908,1.55918,1.55884,1.55884,252000000.0
2005-02-04 16:14:00,1.55893,1.55903,1.55859,1.5589,469500007.0
2005-02-04 16:15:00,1.55884,1.55906,1.55863,1.55889,270200003.0
2005-02-04 16:16:00,1.55898,1.55911,1.55883,1.5589,405400001.0
2005-02-04 16:17:00,1.55908,1.55908,1.55885,1.55885,245600005.0
2005-02-04 16:18:00,1.55892,1.5591,1.55879,1.55907,325500002.0
2005-02-04 16:19:00,1.55896,1.55896,1.55869,1.55882,336299998.0
2005-02-04 16:20:00,1.55891,1.55897,1.55878,1.55894,373200004.0
2005-02-04 16:21:00,1.55883,1.55906,1.55872,1.5589,342600004.0
2005-02-04 16:22:00,1.55879,1.55893,1.55877,1.55885,155699997.0
2005-02-04 16:23:00,1.55884,1.55896,1.55867,1.55877,355799996.0
2005-02-04 16:24:00,1.55902,1.55917,1.5589,1.55899,460400003.0
2005-02-04 16:25:00,1.55902,1.55917,1.55897,1.55906,347899996.0
2005-02-04 16:26:00,1.55903,1.55916,1.55881,1.55894,109600000.0
2005-02-04 16:27:00,1.55879,1.559,1.55869,1.55875,266000001.0
2005-02-04 16:28:00,1.55867,1.55874,1.55854,1.55859,240899997.0
2005-02-04 16:29:00,1.55872,1.5588,1.55859,1.55875,231400003.0
2005-02-04 16:30:00,1.55873,1.55893,1.55856,1.55876,270700004.0
2005-02-04 16:31:00,1.55862,1.55877,1.55843,1.55866,246100000.0
2005-02-04 16:32:00,1.55858,1.55867,1.55852,1.55861,221000003.0
2005-02-04 16:33:00,1.55865,1.55876,1.55853,1.55855,318199999.0
2005-02-04 16:34:00,1.55858,1.55872,1.55841,1.55856,353800000.0
2005-02-04 16:35:00,1.55875,1.55902,1.55871,1.55876,325899999.0
2005-02-04 16:36:00,1.55857,1.55871,1.55857,1.55862,159299999.0
2005-02-04 16:37:00,1.55852,1.55879,1.55852,1.55859,325500003.0
2005-02-04 16:38:00,1.5587,1.55885,1.55863,1.5587,488599997.0
2005-02-04 16:39:00,1.55858,1.55882,1.55838,1.5585,469699998.0
2005-02-04 16:40:00,1.55868,1.55869,1.55847,1.55847,280800001.0
2005-02-04 16:41:00,1.55852,1.55852,1.55824,1.55838,246799997.0
2005-02-04 16:42:00,1.55818,1.55859,1.55818,1.55853,489699997.0
2005-02-04 16:43:00,1.55844,1.5586,1.5583,1.55845,467500003.0
2005-02-04 16:44:00,1.55847,1.55872,1.55839,1.55867,400499998.0
2005-02-04 16:45:00,1.55851,1.55872,1.55843,1.55853,324399995.0
2005-02-04 16:46:00,1.5583,1.5583,1.55785,1.55818,229900000.0
2005-02-04 16:47:00,1.55853,1.55853,1.55753,1.55753,448900001.0
2005-02-04 16:48:00,1.55814,1.55847,1.55776,1.55801,368700000.0
2005-02-04 16:49:00,1.55836,1.55839,1.55828,1.55828,81400002.0
2005-02-04 16:50:00,1.55829,1.55845,1.55813,1.5582,210999997.0
2005-02-04 16:51:00,1.55823,1.55826,1.55793,1.55793,178500002.0
2005-02-04 16:52:00,1.55805,1.55837,1.55805,1.55824,333400005.0
2005-02-04 16:53:00,1.55828,1.55828,1.55804,1.55807,370500005.0
2005-02-04 16:54:00,1.55789,1.55821,1.55774,1.55782,432400003.0
2005-02-04 16:55:00,1.55782,1.55793,1.55773,1.55793,464200004.0
2005-02-04 16:56:00,1.55783,1.55799,1.55777,1.55789,351000000.0
2005-02-04 16:57:00,1.55803,1.55805,1.55788,1.558,236799998.0
2005-02-04 16:58:00,1.55781,1.55802,1.55776,1.55792,438700006.0
2005-02-04 16:59:00,1.55772,1.55821,1.55772,1.55803,222500001.0
2005-02-04 17:00:00,1.55822,1.55829,1.55783,1.55804,368200004.0
2005-02-04 17:01:00,1.55832,1.55841,1.55802,1.55824,296300002.0
2005-02-04 17:02:00,1.55814,1.55814,1.55798,1.5581,163500001.0
2005-02-04 17:03:00,1.55803,1.55815,1.55786,1.55798,386100003.0
2005-02-04 17:04:00,1.55807,1.5583,1.55781,1.55799,325200001.0
2005-02-04 17:05:00,1.55817,1.55827,1.55807,1.55809,306100002.0
2005-02-04 17:06:00,1.55823,1.5583,1.55804,1.55818,378800000.0
2005-02-04 17:07:00,1.55833,1.55835,1.55813,1.55819,269000004.0
2005-02-04 17:08:00,1.55833,1.5585,1.55827,1.55847,333999998.0
2005-02-04 17:09:00,1.55845,1.55845,1.55813,1.55818,315599997.0
2005-02-04 17:10:00,1.55817,1.55844,1.55807,1.55819,240499997.0
2005-02-04 17:11:00,1.55837,1.5585,1.55816,1.55829,285199999.0
2005-02-04 17:12:00,1.55818,1.55843,1.55818,1.55837,296100000.0
2005-02-04 17:13:00,1.55846,1.55846,1.55797,1.55797,362500001.0
2005-02-04 17:14:00,1.55816,1.55833,1.55813,1.55833,154999999.0
2005-02-04 17:15:00,1.55825,1.55842,1.55806,1.55821,402699999.0
2005-02-04 17:16:00,1.55813,1.55834,1.55807,1.55815,602799998.0
2005-02-04 17:17:00,1.55807,1.55825,1.55797,1.55814,255500001.0
2005-02-04 17:18:00,1.55825,1.55839,1.55819,1.5582,475100000.0
2005-02-04 17:19:00,1.55834,1.55843,1.55822,1.55822,346100000.0
2005-02-04 17:20:00,1.55837,1.55839,1.55816,1.55816,294200003.0
2005-02-04 17:21:00,1.55819,1.55837,1.55803,1.55815,268500006.0
2005-02-04 17:22:00,1.55807,1.55818,1.55789,1.55792,449800002.0
2005-02-04 17:23:00,1.55802,1.55815,1.5579,1.5579,205699999.0
2005-02-04 17:24:00,1.558,1.55813,1.55786,1.55803,218100002.0
2005-02-04 17:25:00,1.5581,1.55815,1.55801,1.55809,182799999.0
2005-02-04 17:26:00,1.55813,1.55821,1.55803,1.55803,170299999.0
2005-02-04 17:27:00,1.55801,1.55817,1.55801,1.55808,295699999.0
2005-02-04 17:28:00,1.55804,1.5582,1.55796,1.55811,170499998.0
2005-02-04 17:29:00,1.55813,1.55823,1.55803,1.55818,191399999.0
2005-02-04 17:30:00,1.55799,1.55818,1.55799,1.55809,126799999.0
2005-02-04 17:31:00,1.5579,1.55805,1.55784,1.55792,390600000.0
2005-02-04 17:32:00,1.55788,1.55794,1.55771,1.55783,306000001.0
2005-02-04 17:33:00,1.55793,1.55801,1.55778,1.55785,306600003.0
2005-02-04 17:34:00,1.55774,1.55798,1.55769,1.55798,313300002.0
2005-02-04 17:35:00,1.5579,1.55802,1.55779,1.5578,466400001.0
2005-02-04 17:36:00,1.55756,1.55789,1.55756,1.55777,499299993.0
2005-02-04 17:37:00,1.55787,1.558,1.55774,1.55776,341500000.0
2005-02-04 17:38:00,1.55785,1.55785,1.55763,1.55763,154199999.0
2005-02-04 17:39:00,1.55766,1.55787,1.55755,1.55755,252700001.0
2005-02-04 17:40:00,1.55765,1.55768,1.55747,1.55761,299599998.0
2005-02-04 17:41:00,1.5577,1.5578,1.55748,1.5576,284099997.0
2005-02-04 17:42:00,1.55752,1.55777,1.55752,1.55769,321200003.0
2005-02-04 17:43:00,1.55758,1.55761,1.55738,1.55739,242399998.0
2005-02-04 17:44:00,1.55731,1.5577,1.55731,1.55766,263299999.0
2005-02-04 17:45:00,1.55746,1.55772,1.55746,1.55761,318599997.0
2005-02-04 17:46:00,1.5575,1.55765,1.5575,1.55765,61600001.0
2005-02-04 17:47:00,1.55761,1.55766,1.55748,1.55758,220300002.0
2005-02-04 17:48:00,1.55766,1.55781,1.55757,1.55762,315800002.0
2005-02-04 17:49:00,1.55796,1.55803,1.55775,1.55783,484800005.0
2005-02-04 17:50:00,1.55792,1.55817,1.55792,1.55816,231700002.0
2005-02-04 17:51:00,1.55808,1.5582,1.55804,1.55815,513000006.0
2005-02-04 17:52:00,1.55823,1.55823,1.55782,1.55793,194700000.0
2005-02-04 17:53:00,1.55795,1.55806,1.55775,1.55775,289600002.0
2005-02-04 17:54:00,1.55813,1.55821,1.55795,1.55798,231600000.0
2005-02-04 17:55:00,1.55814,1.55822,1.55798,1.55798,311699995.0
2005-02-04 17:56:00,1.55801,1.55813,1.55787,1.55801,234400002.0
2005-02-04 17:57:00,1.55817,1.55823,1.55809,1.55811,67100000.0
2005-02-04 17:58:00,1.55804,1.5583,1.55804,1.55824,194199999.0
2005-02-04 17:59:00,1.55823,1.55841,1.55806,1.55829,261900002.0
2005-02-04 18:00:00,1.55833,1.55863,1.55824,1.55857,458100003.0
2005-02-04 18:01:00,1.5589,1.5589,1.5589,1.5589,1779199996.0
2005-02-04 18:02:00,1.5589,1.5589,1.5585,1.5585,1779199996.0
2005-02-04 18:03:00,1.5589,1.5592,1.5585,1.5589,1779199996.0
2005-02-04 18:04:00,1.5592,1.5592,1.5583,1.5585,1779199996.0
2005-02-04 18:05:00,1.5587,1.5587,1.5577,1.5585,1779199996.0
2005-02-04 18:06:00,1.5585,1.5587,1.5585,1.5587,1779199996.0
2005-02-04 18:07:00,1.5585,1.5587,1.5583,1.5585,1779199996.0
2005-02-04 18:08:00,1.5585,1.5593,1.5585,1.5593,1779199996.0
2005-02-04 18:09:00,1.55882,1.55892,1.55867,1.55873,1779199996.0
2005-02-04 18:10:00,1.5587,1.5589,1.5587,1.5589,1657599993.0
2005-02-04 18:11:00,1.55855,1.55855,1.55826,1.55834,1657599993.0
2005-02-04 18:12:00,1.55848,1.5586,1.55834,1.55842,1808900001.0
2005-02-04 18:13:00,1.55854,1.55857,1.55823,1.55823,1441100003.0
2005-02-04 18:14:00,1.55836,1.55875,1.55836,1.55873,2113100008.0
2005-02-04 18:15:00,1.55863,1.55885,1.55858,1.5588,907099999.0
2005-02-04 18:16:00,1.5589,1.5593,1.5589,1.5589,1709000005.0
2005-02-04 18:17:00,1.55883,1.55909,1.55865,1.55895,1709000005.0
2005-02-04 18:18:00,1.55877,1.5591,1.55877,1.5589,821300001.0
2005-02-04 18:19:00,1.5593,1.5593,1.5592,1.5592,1960500024.0
2005-02-04 18:20:00,1.55925,1.55927,1.55905,1.5591,1960500024.0
2005-02-04 18:21:00,1.55914,1.55925,1.55887,1.55898,714500006.0
2005-02-04 18:22:00,1.55918,1.5592,1.55905,1.5591,938099997.0
2005-02-04 18:23:00,1.5597,1.5597,1.5596,1.5596,1093800002.0
2005-02-04 18:25:00,1.5596,1.5596,1.5596,1.5596,1093800002.0
2005-02-04 18:26:00,1.5594,1.5596,1.5593,1.5593,1093800002.0
2005-02-04 18:27:00,1.55912,1.55912,1.55878,1.55883,1093800002.0
2005-02-04 18:28:00,1.5596,1.5596,1.5595,1.5595,1692400005.0
2005-02-04 18:29:00,1.55893,1.55906,1.55875,1.55885,1692400005.0
2005-02-04 18:30:00,1.55882,1.55913,1.55874,1.55894,844000005.0
2005-02-04 18:31:00,1.5589,1.55907,1.55877,1.55905,1151600002.0
2005-02-04 18:32:00,1.55907,1.55927,1.55899,1.55915,1354099997.0
2005-02-04 18:33:00,1.5594,1.5594,1.5592,1.5593,1831400006.0
2005-02-04 18:34:00,1.5592,1.5594,1.5592,1.5594,1831400006.0
2005-02-04 18:35:00,1.55892,1.55892,1.55858,1.55871,1831400006.0
2005-02-04 18:36:00,1.55863,1.55875,1.5583,1.5585,1340500010.0
2005-02-04 18:37:00,1.5592,1.5593,1.5592,1.5593,1868299999.0
2005-02-04 18:38:00,1.55832,1.55846,1.55808,1.55808,1868299999.0
2005-02-04 18:39:00,1.5595,1.5596,1.5594,1.5595,1090899997.0
2005-02-04 18:40:00,1.5596,1.5598,1.5596,1.5598,1090899997.0
2005-02-04 18:41:00,1.55842,1.55845,1.55822,1.55826,1090899997.0
2005-02-04 18:42:00,1.5585,1.55869,1.55835,1.55848,1124100003.0
2005-02-04 18:43:00,1.55868,1.55887,1.55866,1.55875,420800001.0
2005-02-04 18:44:00,1.55884,1.55884,1.55847,1.55865,919599999.0
2005-02-04 18:45:00,1.55852,1.55877,1.55851,1.55871,497299999.0
2005-02-04 18:46:00,1.55853,1.55865,1.55833,1.5585,364000005.0
2005-02-04 18:47:00,1.55856,1.55858,1.55835,1.55845,112700001.0
2005-02-04 18:48:00,1.55849,1.55868,1.55835,1.55858,1417900001.0
2005-02-04 18:49:00,1.55872,1.55872,1.55848,1.55858,348099997.0
2005-02-04 18:50:00,1.55856,1.55856,1.5582,1.5582,579400006.0
2005-02-04 18:51:00,1.55845,1.55847,1.5582,1.5582,1333900004.0
2005-02-04 18:52:00,1.55848,1.5585,1.55826,1.55835,1209800004.0
2005-02-04 18:53:00,1.55819,1.55838,1.55802,1.55825,1220600000.0
2005-02-04 18:54:00,1.5582,1.55828,1.55805,1.55813,869400007.0
2005-02-04 18:55:00,1.55834,1.55834,1.55813,1.55814,1695600001.0
2005-02-04 18:56:00,1.55837,1.55859,1.55824,1.5584,807900005.0
2005-02-04 18:57:00,1.55856,1.55863,1.5584,1.55848,688400004.0
2005-02-04 18:58:00,1.55854,1.55859,1.55829,1.55859,1285200015.0
2005-02-04 18:59:00,1.5586,1.55883,1.55847,1.55859,1718399993.0
2005-02-04 19:00:00,1.55847,1.55873,1.55847,1.55858,439499997.0
2005-02-04 19:01:00,1.55873,1.55873,1.55847,1.55855,418300007.0
2005-02-04 19:02:00,1.55835,1.55859,1.5582,1.55841,780999994.0
2005-02-04 19:03:00,1.55838,1.55886,1.55837,1.55864,436300003.0
2005-02-04 19:04:00,1.55892,1.55893,1.55835,1.55837,283000006.0
2005-02-04 19:05:00,1.55837,1.55856,1.55771,1.55841,561799999.0
2005-02-04 19:06:00,1.55859,1.55859,1.55823,1.5583,1785700004.0
2005-02-04 19:07:00,1.55838,1.55848,1.5577,1.55798,828400001.0
2005-02-04 19:08:00,1.55837,1.55895,1.55835,1.55895,1649899996.0
2005-02-04 19:09:00,1.55902,1.55902,1.55848,1.55863,1644900012.0
2005-02-04 19:10:00,1.55863,1.55891,1.55863,1.55888,854400001.0
2005-02-04 19:11:00,1.5589,1.5589,1.55854,1.55854,1362400007.0
2005-02-04 19:12:00,1.55865,1.55876,1.55847,1.55862,695300002.0
2005-02-04 19:13:00,1.55885,1.55899,1.55868,1.55881,402100000.0
2005-02-04 19:14:00,1.55881,1.55899,1.55874,1.55882,168199998.0
2005-02-04 19:15:00,1.55892,1.55899,1.55857,1.5587,1192400002.0
2005-02-04 19:16:00,1.55892,1.55902,1.55864,1.55864,479699999.0
2005-02-04 19:17:00,1.55894,1.55907,1.55838,1.55849,835900000.0
2005-02-04 19:18:00,1.55893,1.55921,1.55859,1.5589,843400003.0
2005-02-04 19:19:00,1.55887,1.55911,1.55886,1.5591,851200003.0
2005-02-04 19:20:00,1.55903,1.55938,1.55888,1.55895,949099999.0
2005-02-04 19:21:00,1.55915,1.5593,1.559,1.55917,1210500000.0
2005-02-04 19:22:00,1.55932,1.55945,1.5591,1.5594,386300001.0
2005-02-04 19:23:00,1.55948,1.55958,1.55939,1.55954,744100000.0
2005-02-04 19:24:00,1.55942,1.55961,1.55939,1.55961,511900003.0
2005-02-04 19:25:00,1.55949,1.55965,1.55944,1.55957,834300005.0
2005-02-04 19:26:00,1.55957,1.55957,1.559,1.559,1062400002.0
2005-02-04 19:27:00,1.55919,1.55945,1.55908,1.55933,1229099997.0
2005-02-04 19:28:00,1.55923,1.55942,1.55913,1.55922,574299998.0
2005-02-04 19:29:00,1.55906,1.55939,1.55894,1.5591,718100006.0
2005-02-04 19:30:00,1.5592,1.5593,1.5589,1.5593,1300700010.0
2005-02-04 19:31:00,1.55935,1.55935,1.55907,1.55915,1300700010.0
2005-02-04 19:32:00,1.55922,1.55922,1.55895,1.55897,735100000.0
2005-02-04 19:33:00,1.55901,1.55918,1.5589,1.55892,983600002.0
2005-02-04 19:34:00,1.559,1.55916,1.55879,1.55891,1705200003.0
2005-02-04 19:35:00,1.55914,1.55914,1.55866,1.55897,1142299998.0
2005-02-04 19:36:00,1.55903,1.55919,1.55889,1.559,743399991.0
2005-02-04 19:37:00,1.55896,1.55917,1.55896,1.55914,377100003.0
2005-02-04 19:38:00,1.55909,1.55946,1.55895,1.55946,784899997.0
2005-02-04 19:39:00,1.55943,1.55943,1.55906,1.55906,1158000003.0
2005-02-04 19:40:00,1.55931,1.55966,1.5592,1.55944,549600001.0
2005-02-04 19:41:00,1.55956,1.55971,1.55922,1.55933,547099995.0
2005-02-04 19:42:00,1.55932,1.55937,1.55888,1.55909,649000012.0
2005-02-04 19:43:00,1.55897,1.55908,1.55868,1.55885,307500000.0
2005-02-04 19:44:00,1.55913,1.55933,1.55875,1.55875,1017900005.0
2005-02-04 19:45:00,1.55859,1.55876,1.55841,1.55872,323599999.0
2005-02-04 19:46:00,1.55888,1.55888,1.55775,1.558,876000008.0
2005-02-04 19:47:00,1.55802,1.55833,1.55802,1.55831,443900005.0
2005-02-04 19:48:00,1.55839,1.55839,1.55818,1.55827,486800001.0
2005-02-04 19:49:00,1.55835,1.55857,1.55813,1.55846,1380900008.0
2005-02-04 19:50:00,1.5584,1.55852,1.55822,1.55836,373200004.0
2005-02-04 19:51:00,1.55831,1.55864,1.55823,1.5584,696299997.0
2005-02-04 19:52:00,1.55877,1.55878,1.55837,1.55863,395600003.0
2005-02-04 19:53:00,1.55865,1.55878,1.55827,1.55854,565899999.0
2005-02-04 19:54:00,1.5584,1.55853,1.55827,1.55834,276999999.0
2005-02-04 19:55:00,1.55858,1.5587,1.55844,1.55857,645200001.0
2005-02-04 19:56:00,1.55863,1.55914,1.55841,1.55851,1163699999.0
2005-02-04 19:57:00,1.55893,1.55893,1.55845,1.55864,1407100001.0
2005-02-04 19:58:00,1.55877,1.55898,1.55867,1.55893,1285500001.0
2005-02-04 19:59:00,1.55879,1.55893,1.55862,1.55878,1226199991.0
2005-02-04 20:00:00,1.55882,1.55923,1.55864,1.55895,635200006.0
2005-02-04 20:01:00,1.55915,1.55921,1.55824,1.55826,696100005.0
2005-02-04 20:02:00,1.5584,1.55902,1.55826,1.55842,323800002.0
2005-02-04 20:03:00,1.55895,1.55902,1.55882,1.55882,206199997.0
2005-02-04 20:04:00,1.55878,1.55903,1.55873,1.55893,396299994.0
2005-02-04 20:05:00,1.55889,1.55907,1.55881,1.55901,521499993.0
2005-02-04 20:06:00,1.55915,1.55929,1.55882,1.55882,336100000.0
2005-02-04 20:07:00,1.55905,1.55919,1.55873,1.55888,271700002.0
2005-02-04 20:08:00,1.55899,1.55928,1.55898,1.55909,1379899995.0
2005-02-04 20:09:00,1.55915,1.55915,1.55891,1.55898,289200000.0
2005-02-04 20:10:00,1.55895,1.55915,1.5589,1.55915,278199997.0
2005-02-04 20:11:00,1.55898,1.55917,1.55888,1.55917,781700005.0
2005-02-04 20:12:00,1.55915,1.5592,1.55891,1.55891,352000001.0
2005-02-04 20:13:00,1.55892,1.55921,1.55883,1.55891,1626100007.0
2005-02-04 20:14:00,1.55888,1.55915,1.55886,1.55915,575399998.0
2005-02-04 20:15:00,1.55918,1.55931,1.55898,1.55923,1181700005.0
2005-02-04 20:16:00,1.5585,1.5585,1.5581,1.5581,452699998.0
2005-02-04 20:17:00,1.55941,1.55958,1.55908,1.55949,452699998.0
2005-02-04 20:18:00,1.55959,1.55974,1.55923,1.55929,447600002.0
2005-02-04 20:19:00,1.5583,1.5583,1.5583,1.5583,510800001.0
2005-02-04 20:21:00,1.55939,1.55952,1.55927,1.55929,510800001.0
2005-02-04 20:22:00,1.5595,1.55958,1.5594,1.55949,727599999.0
2005-02-04 20:23:00,1.55945,1.55958,1.55923,1.55937,999700006.0
2005-02-04 20:24:00,1.55952,1.55952,1.55902,1.55918,639600003.0
2005-02-04 20:25:00,1.55932,1.55932,1.55846,1.55862,809999999.0
2005-02-04 20:26:00,1.5588,1.55893,1.55844,1.55851,272500002.0
2005-02-04 20:27:00,1.55872,1.55889,1.55854,1.55872,443500004.0
2005-02-04 20:28:00,1.5581,1.5583,1.5581,1.5583,1716799997.0
2005-02-04 20:29:00,1.55905,1.55905,1.55861,1.55861,1716799997.0
2005-02-04 20:31:00,1.55898,1.55922,1.55881,1.55897,2000299994.0
2005-02-04 20:32:00,1.5581,1.5581,1.5579,1.5581,490800007.0
2005-02-04 20:33:00,1.55894,1.5591,1.55863,1.5589,490800007.0
2005-02-04 20:34:00,1.5586,1.5591,1.5586,1.55905,276999998.0
2005-02-04 20:35:00,1.55909,1.55941,1.5589,1.55917,478899996.0
2005-02-04 20:36:00,1.55891,1.55935,1.5587,1.55935,657800008.0
2005-02-04 20:37:00,1.55922,1.55941,1.55869,1.55879,958800005.0
2005-02-04 20:38:00,1.55926,1.55936,1.55879,1.55904,1937100012.0
2005-02-04 20:39:00,1.559,1.55926,1.5588,1.55912,1062900000.0
2005-02-04 20:40:00,1.55904,1.55926,1.55877,1.5589,1317200003.0
2005-02-04 20:41:00,1.55902,1.55917,1.55887,1.55895,490200006.0
2005-02-04 20:42:00,1.55909,1.55909,1.55878,1.55878,349199997.0
2005-02-04 20:43:00,1.55893,1.55906,1.55872,1.55884,769100001.0
2005-02-04 20:44:00,1.55871,1.55906,1.55871,1.559,1181200000.0
2005-02-04 20:45:00,1.55895,1.55915,1.55871,1.55909,794600003.0
2005-02-04 20:46:00,1.55912,1.55912,1.55876,1.55885,359500004.0
2005-02-04 20:47:00,1.55908,1.55908,1.55871,1.55877,702199999.0
2005-02-04 20:48:00,1.55873,1.55902,1.55859,1.55886,1537399999.0
2005-02-04 20:49:00,1.55878,1.55904,1.55871,1.55889,842400008.0
2005-02-04 20:50:00,1.55903,1.55903,1.55877,1.55883,2055700004.0
2005-02-04 20:51:00,1.55895,1.55895,1.55863,1.55877,379700002.0
2005-02-04 20:52:00,1.55892,1.55892,1.55847,1.55854,1645499997.0
2005-02-04 20:53:00,1.55874,1.55887,1.55857,1.5587,1648200019.0
2005-02-04 20:54:00,1.55838,1.55865,1.55761,1.55762,677399998.0
2005-02-04 20:55:00,1.55808,1.55823,1.55779,1.55779,432000000.0
2005-02-04 20:56:00,1.5589,1.5592,1.5589,1.5592,1528599999.0
2005-02-04 20:57:00,1.5589,1.5589,1.5587,1.5589,1528599999.0
2005-02-04 20:58:00,1.5589,1.5589,1.5585,1.5585,1528599999.0
2005-02-04 20:59:00,1.5585,1.5592,1.5585,1.5592,1528599999.0
2005-02-04 21:00:00,1.5589,1.5592,1.5587,1.5587,1528599999.0
2005-02-04 21:01:00,1.5589,1.5589,1.5581,1.5585,1528599999.0
2005-02-04 21:02:00,1.55796,1.55798,1.55773,1.55774,1528599999.0
2005-02-04 21:03:00,1.55802,1.55827,1.55782,1.55792,1454500016.0
2005-02-04 21:04:00,1.55834,1.55838,1.55797,1.55818,370699997.0
2005-02-04 21:05:00,1.55818,1.55844,1.55804,1.55822,679700001.0
2005-02-04 21:06:00,1.55823,1.55863,1.55816,1.55827,666800007.0
2005-02-04 21:07:00,1.55834,1.55855,1.55829,1.5584,414800004.0
2005-02-04 21:08:00,1.55833,1.55852,1.55822,1.5584,289499998.0
2005-02-04 21:09:00,1.55826,1.55836,1.55807,1.55813,560300001.0
2005-02-04 21:10:00,1.55844,1.55851,1.55813,1.55827,777400005.0
2005-02-04 21:11:00,1.5582,1.5582,1.5578,1.55813,634499999.0
2005-02-04 21:12:00,1.55802,1.55811,1.55785,1.55802,322799998.0
2005-02-04 21:13:00,1.55798,1.55798,1.55776,1.55789,923900006.0
2005-02-04 21:14:00,1.55789,1.55807,1.55786,1.5579,665299998.0
2005-02-04 21:15:00,1.55788,1.55817,1.55772,1.55785,791300005.0
2005-02-04 21:16:00,1.55788,1.55821,1.55788,1.55811,709099997.0
2005-02-04 21:17:00,1.55801,1.55815,1.55797,1.5581,1835299998.0
2005-02-04 21:18:00,1.55803,1.55811,1.55771,1.55785,690099998.0
2005-02-04 21:19:00,1.55792,1.55807,1.55778,1.55795,641800008.0
2005-02-04 21:20:00,1.5581,1.5581,1.5579,1.5579,1613399999.0
2005-02-04 21:22:00,1.55795,1.55817,1.55795,1.55809,1613399999.0
2005-02-04 21:23:00,1.55809,1.55809,1.55761,1.55777,1375200011.0
2005-02-04 21:24:00,1.55796,1.55796,1.55768,1.55779,609200001.0
2005-02-04 21:25:00,1.55782,1.55806,1.55756,1.55802,1184499996.0
2005-02-04 21:26:00,1.55784,1.558,1.5577,1.55799,530700003.0
2005-02-04 21:27:00,1.55803,1.55803,1.55787,1.55796,763000011.0
2005-02-04 21:28:00,1.558,1.55817,1.55791,1.55806,774300003.0
2005-02-04 21:29:00,1.55818,1.55821,1.55794,1.55796,423400001.0
2005-02-04 21:30:00,1.55801,1.55814,1.55793,1.55813,510100002.0
2005-02-04 21:31:00,1.55794,1.55812,1.55786,1.55789,596599996.0
2005-02-04 21:32:00,1.55805,1.55806,1.55765,1.55765,2035900001.0
2005-02-04 21:33:00,1.55795,1.55795,1.55767,1.55767,80400000.0
2005-02-04 21:34:00,1.55766,1.55799,1.55766,1.55787,1277100008.0
2005-02-04 21:35:00,1.5579,1.55809,1.55786,1.558,806799998.0
2005-02-04 21:36:00,1.55806,1.55813,1.55791,1.55801,130200003.0
2005-02-04 21:37:00,1.55789,1.5581,1.5578,1.55791,315700002.0
2005-02-04 21:38:00,1.55792,1.55819,1.55783,1.55819,428200004.0
2005-02-04 21:39:00,1.55806,1.55821,1.55792,1.55821,195000002.0
2005-02-04 21:40:00,1.55828,1.55829,1.55804,1.55809,519799995.0
2005-02-04 21:41:00,1.55823,1.5583,1.55804,1.55814,826500002.0
2005-02-04 21:42:00,1.5583,1.55835,1.55812,1.55816,619699998.0
2005-02-04 21:43:00,1.55823,1.55858,1.55822,1.55825,1183000001.0
2005-02-04 21:44:00,1.55858,1.55858,1.55825,1.55825,1067000002.0
2005-02-04 21:45:00,1.55852,1.55852,1.55822,1.55829,592300004.0
2005-02-04 21:46:00,1.55853,1.55859,1.55823,1.55842,1134199998.0
2005-02-04 21:47:00,1.55851,1.5588,1.55845,1.55853,1341900007.0
2005-02-04 21:48:00,1.55864,1.55885,1.5586,1.55885,389000001.0
2005-02-04 21:49:00,1.55888,1.55905,1.55865,1.55881,1107800007.0
2005-02-04 21:50:00,1.55909,1.55909,1.55891,1.55893,177900000.0
2005-02-04 21:51:00,1.55901,1.55903,1.55813,1.55848,555200001.0
2005-02-04 21:52:00,1.55881,1.55904,1.55806,1.55858,1494200004.0
2005-02-04 21:53:00,1.55881,1.55901,1.55873,1.55892,410400002.0
2005-02-04 21:54:00,1.55903,1.55903,1.55875,1.55875,312600000.0
2005-02-04 21:55:00,1.55882,1.55898,1.55869,1.55886,483700001.0
2005-02-04 21:56:00,1.55893,1.559,1.55875,1.55897,575499996.0
2005-02-04 21:57:00,1.55901,1.55909,1.55855,1.55862,497300001.0
2005-02-04 21:58:00,1.55849,1.55874,1.55783,1.55853,893100008.0
2005-02-04 21:59:00,1.55832,1.55881,1.55773,1.55881,1133200007.0
2005-02-04 22:00:00,1.55881,1.55881,1.5578,1.55842,508299997.0
2005-02-04 22:01:00,1.55855,1.55855,1.55786,1.55786,119500000.0
2005-02-04 22:02:00,1.55813,1.55825,1.55765,1.55765,1104800008.0
2005-02-04 22:03:00,1.55802,1.5581,1.5578,1.55794,335999998.0
2005-02-04 22:04:00,1.55794,1.55815,1.55792,1.55813,605199996.0
2005-02-04 22:05:00,1.55808,1.55814,1.55793,1.55813,430600006.0
2005-02-04 22:06:00,1.55808,1.55817,1.55778,1.55797,527200007.0
2005-02-04 22:07:00,1.55779,1.55795,1.55774,1.55792,261799998.0
2005-02-04 22:08:00,1.5579,1.558,1.55782,1.55785,578099997.0
2005-02-04 22:09:00,1.55795,1.55795,1.55767,1.55782,556200000.0
2005-02-04 22:10:00,1.55798,1.55805,1.55784,1.55797,369500001.0
2005-02-04 22:11:00,1.55799,1.55807,1.55777,1.55785,158900002.0
2005-02-04 22:12:00,1.55813,1.55813,1.55789,1.55791,767500004.0
2005-02-04 22:13:00,1.55782,1.55796,1.55773,1.55786,211300001.0
2005-02-04 22:14:00,1.55792,1.55801,1.55779,1.55782,359600002.0
2005-02-04 22:15:00,1.55793,1.55799,1.55767,1.55768,651900003.0
2005-02-04 22:16:00,1.55818,1.55818,1.55788,1.5581,202600000.0
2005-02-04 22:17:00,1.5582,1.55826,1.55789,1.55791,329599997.0
2005-02-04 22:18:00,1.5578,1.55791,1.55762,1.5578,255400001.0
2005-02-04 22:19:00,1.55775,1.5578,1.55753,1.55767,296300000.0
2005-02-04 22:20:00,1.55763,1.5578,1.55758,1.55763,190700002.0
2005-02-04 22:21:00,1.5578,1.55785,1.55767,1.55771,251999997.0
2005-02-04 22:22:00,1.55746,1.55784,1.55736,1.55754,831399996.0
2005-02-04 22:23:00,1.55785,1.55785,1.55764,1.55764,177800001.0
2005-02-04 22:24:00,1.55764,1.55786,1.55758,1.55774,270399999.0
2005-02-04 22:25:00,1.55782,1.55784,1.55752,1.55752,465100002.0
2005-02-04 22:26:00,1.5577,1.55786,1.55751,1.55765,700799998.0
2005-02-04 22:27:00,1.55785,1.5579,1.5575,1.5575,282000001.0
2005-02-04 22:28:00,1.55766,1.5579,1.55766,1.55783,683300001.0
2005-02-04 22:29:00,1.55779,1.55788,1.55746,1.55772,802900012.0
2005-02-04 22:30:00,1.5577,1.55795,1.55767,1.5579,1002099995.0
2005-02-04 22:31:00,1.55759,1.55779,1.55736,1.5577,447600001.0
2005-02-04 22:32:00,1.5577,1.55785,1.5577,1.55785,146900000.0
2005-02-04 22:33:00,1.55753,1.5577,1.55744,1.55744,199699999.0
2005-02-04 22:34:00,1.55786,1.55793,1.55772,1.5578,496700000.0
2005-02-04 22:35:00,1.55787,1.55792,1.55774,1.55774,259599997.0
2005-02-04 22:36:00,1.55773,1.5579,1.55683,1.55753,666900005.0
2005-02-04 22:37:00,1.55768,1.55775,1.55752,1.55757,476400000.0
2005-02-04 22:38:00,1.55752,1.55771,1.55738,1.55757,560200002.0
2005-02-04 22:39:00,1.5576,1.5578,1.55744,1.5576,597399996.0
2005-02-04 22:40:00,1.55769,1.5578,1.55746,1.55766,1007200002.0
2005-02-04 22:41:00,1.55774,1.55789,1.55757,1.55769,482700002.0
2005-02-04 22:42:00,1.55774,1.55784,1.55759,1.55762,808099995.0
2005-02-04 22:43:00,1.55768,1.55777,1.55739,1.55769,1558499994.0
2005-02-04 22:44:00,1.55751,1.55765,1.5573,1.55758,432900005.0
2005-02-04 22:45:00,1.55743,1.55762,1.55711,1.55731,229600005.0
2005-02-04 22:46:00,1.55737,1.5577,1.55737,1.55756,172599999.0
2005-02-04 22:47:00,1.55749,1.55781,1.55749,1.55781,172399998.0
2005-02-04 22:48:00,1.5577,1.55785,1.55762,1.5577,398700003.0
2005-02-04 22:49:00,1.5579,1.55795,1.5577,1.5577,692400000.0
2005-02-04 22:50:00,1.55802,1.55805,1.55773,1.55773,312200001.0
2005-02-04 22:51:00,1.55765,1.55799,1.5576,1.55792,593400003.0
2005-02-04 22:52:00,1.5578,1.55801,1.5576,1.55784,534799999.0
2005-02-04 22:53:00,1.55794,1.55818,1.55783,1.55794,319200000.0
2005-02-04 22:54:00,1.55783,1.55804,1.55777,1.55792,493700000.0
2005-02-04 22:55:00,1.55803,1.55811,1.55782,1.55785,361099995.0
2005-02-04 22:56:00,1.55812,1.55815,1.55798,1.55807,82899999.0
2005-02-04 22:57:00,1.55815,1.55828,1.55791,1.55791,331199999.0
2005-02-04 22:58:00,1.55811,1.55823,1.55807,1.55823,86700000.0
2005-02-04 22:59:00,1.5582,1.55825,1.55781,1.55781,503899999.0
2005-02-04 23:00:00,1.55802,1.55802,1.55764,1.55796,89899998.0
2005-02-04 23:01:00,1.55813,1.55827,1.55804,1.55816,400600006.0
2005-02-04 23:02:00,1.5582,1.55835,1.5582,1.55835,165500000.0
2005-02-04 23:03:00,1.55838,1.55846,1.5583,1.55837,293099995.0
2005-02-04 23:04:00,1.55827,1.55839,1.55811,1.55816,251700000.0
2005-02-04 23:05:00,1.55818,1.55834,1.55811,1.55811,205499998.0
2005-02-04 23:06:00,1.55821,1.55835,1.55815,1.55821,397799995.0
2005-02-04 23:07:00,1.55819,1.55835,1.55817,1.55827,167400003.0
2005-02-04 23:08:00,1.55813,1.55817,1.558,1.5581,163699999.0
2005-02-04 23:09:00,1.55822,1.55822,1.55806,1.55807,212700000.0
2005-02-04 23:10:00,1.5582,1.55835,1.55818,1.5583,226899999.0
2005-02-04 23:11:00,1.5583,1.55835,1.55812,1.55823,215799999.0
2005-02-04 23:12:00,1.55787,1.55831,1.55784,1.55817,248499998.0
2005-02-04 23:13:00,1.55826,1.55826,1.55809,1.55815,237099999.0
2005-02-04 23:14:00,1.55828,1.55834,1.55811,1.55821,331000003.0
2005-02-04 23:15:00,1.5583,1.5583,1.55798,1.55815,259699999.0
2005-02-04 23:16:00,1.55817,1.55819,1.55803,1.55805,165400000.0
2005-02-04 23:17:00,1.55809,1.55826,1.55807,1.55815,220600000.0
2005-02-04 23:18:00,1.55805,1.55823,1.55793,1.55823,408900002.0
2005-02-04 23:19:00,1.55825,1.55825,1.55804,1.55804,70700000.0
2005-02-04 23:20:00,1.55828,1.55839,1.5581,1.5583,339099999.0
2005-02-04 23:21:00,1.55821,1.55842,1.55809,1.55822,218199999.0
2005-02-04 23:22:00,1.55841,1.55843,1.55812,1.55812,221099998.0
2005-02-04 23:23:00,1.55837,1.55848,1.55831,1.55839,51099999.0
2005-02-04 23:24:00,1.5585,1.5585,1.55836,1.55836,87900002.0
2005-02-04 23:25:00,1.55857,1.55857,1.55824,1.55829,206599998.0
2005-02-04 23:26:00,1.5583,1.55855,1.5583,1.55841,138499996.0
2005-02-04 23:27:00,1.55857,1.55857,1.55791,1.55806,197799999.0
2005-02-04 23:28:00,1.55859,1.55862,1.55848,1.5586,317700002.0
2005-02-04 23:29:00,1.55858,1.55863,1.55846,1.55854,218700001.0
2005-02-04 23:30:00,1.55825,1.55855,1.55825,1.5583,311900006.0
2005-02-04 23:31:00,1.55847,1.55864,1.55833,1.55833,257300003.0
2005-02-04 23:32:00,1.55861,1.55861,1.55818,1.55837,324300000.0
2005-02-04 23:33:00,1.55854,1.5588,1.55844,1.5588,381199996.0
2005-02-04 23:34:00,1.55863,1.55873,1.55833,1.55839,134300000.0
2005-02-04 23:35:00,1.55845,1.55872,1.55842,1.55864,300900001.0
2005-02-04 23:36:00,1.5587,1.5587,1.55839,1.55853,282900001.0
2005-02-04 23:37:00,1.55855,1.5588,1.55844,1.5588,329899999.0
2005-02-04 23:38:00,1.5589,1.5589,1.55852,1.55875,290500004.0
2005-02-04 23:39:00,1.55881,1.55881,1.55867,1.55867,80600001.0
2005-02-04 23:40:00,1.55862,1.5588,1.55849,1.55855,354699996.0
2005-02-04 23:41:00,1.55885,1.55885,1.55864,1.5587,308600000.0
2005-02-04 23:42:00,1.55878,1.55879,1.55838,1.55838,326100001.0
2005-02-04 23:43:00,1.55849,1.55871,1.55849,1.55863,315599998.0
2005-02-04 23:44:00,1.55862,1.55872,1.55835,1.55838,369600004.0
2005-02-04 23:45:00,1.5587,1.5587,1.55828,1.55851,421100010.0
2005-02-04 23:46:00,1.55868,1.55887,1.55832,1.55832,94900001.0
2005-02-04 23:47:00,1.55826,1.55867,1.55826,1.55855,384000005.0
2005-02-04 23:48:00,1.55841,1.55853,1.55835,1.55844,198899998.0
2005-02-04 23:49:00,1.55869,1.55869,1.55842,1.55854,182900000.0
2005-02-04 23:50:00,1.55859,1.55889,1.55859,1.55878,331699999.0
2005-02-04 23:51:00,1.55892,1.55898,1.55842,1.55842,109600000.0
2005-02-04 23:52:00,1.55876,1.55876,1.55822,1.55836,135900001.0
2005-02-04 23:53:00,1.55859,1.55859,1.55831,1.55833,250200001.0
2005-02-04 23:54:00,1.55831,1.55889,1.55831,1.5587,327899998.0
2005-02-04 23:55:00,1.55847,1.55885,1.55847,1.55873,301899995.0
2005-02-04 23:56:00,1.55901,1.55901,1.55885,1.55895,42600000.0
2005-02-04 23:57:00,1.5589,1.559,1.55869,1.55883,209299998.0
2005-02-04 23:58:00,1.55876,1.55876,1.55858,1.55862,52000000.0
2005-02-04 23:59:00,1.55838,1.55856,1.55817,1.55826,401799999.0
2005-02-07 00:00:00,1.55819,1.55833,1.55801,1.55814,245199996.0
2005-02-07 00:01:00,1.55852,1.55858,1.55842,1.55846,246299994.0
2005-02-07 00:02:00,1.55861,1.55868,1.55848,1.55852,154199999.0
2005-02-07 00:03:00,1.55841,1.55858,1.5583,1.55842,316700005.0
2005-02-07 00:04:00,1.55842,1.55848,1.55833,1.55834,308200002.0
2005-02-07 00:05:00,1.55833,1.55852,1.55833,1.55852,197200001.0
2005-02-07 00:06:00,1.55852,1.55862,1.55838,1.5584,235700002.0
2005-02-07 00:07:00,1.55818,1.55855,1.55813,1.55845,289600001.0
2005-02-07 00:08:00,1.55853,1.55854,1.55829,1.55851,268900003.0
2005-02-07 00:09:00,1.55848,1.55861,1.55835,1.55858,364400003.0
2005-02-07 00:10:00,1.55849,1.5586,1.55833,1.5586,315199999.0
2005-02-07 00:11:00,1.55846,1.55863,1.55841,1.55841,441100004.0
2005-02-07 00:12:00,1.55837,1.55847,1.55828,1.55847,133500000.0
2005-02-07 00:13:00,1.55853,1.55858,1.55834,1.55845,248100003.0
2005-02-07 00:14:00,1.55843,1.55857,1.55833,1.55842,397100002.0
2005-02-07 00:15:00,1.55834,1.55846,1.55833,1.55846,242100001.0
2005-02-07 00:16:00,1.55852,1.55852,1.55833,1.55845,193800001.0
2005-02-07 00:17:00,1.55853,1.55873,1.55843,1.55843,563699993.0
2005-02-07 00:18:00,1.55826,1.5587,1.55826,1.55861,552099994.0
2005-02-07 00:19:00,1.55864,1.55864,1.55838,1.55838,154899999.0
2005-02-07 00:20:00,1.55859,1.55867,1.55835,1.55837,308300002.0
2005-02-07 00:21:00,1.55849,1.55878,1.55843,1.55861,216499999.0
2005-02-07 00:22:00,1.55853,1.55871,1.55848,1.55855,175100001.0
2005-02-07 00:23:00,1.55836,1.55847,1.55827,1.55839,182900001.0
2005-02-07 00:24:00,1.55832,1.55857,1.55825,1.55842,344600002.0
2005-02-07 00:25:00,1.55862,1.5587,1.55839,1.55843,511099997.0
2005-02-07 00:26:00,1.55846,1.55866,1.55835,1.55866,514800005.0
2005-02-07 00:27:00,1.55847,1.55859,1.55836,1.55846,369200000.0
2005-02-07 00:28:00,1.55862,1.55871,1.55834,1.55847,264200000.0
2005-02-07 00:29:00,1.55841,1.55861,1.55831,1.55854,403400005.0
2005-02-07 00:30:00,1.5583,1.55858,1.55822,1.55858,296500000.0
2005-02-07 00:31:00,1.55847,1.55858,1.55831,1.55846,323900000.0
2005-02-07 00:32:00,1.55844,1.55844,1.55826,1.55826,162100003.0
2005-02-07 00:33:00,1.55862,1.55877,1.55838,1.55845,306300003.0
2005-02-07 00:34:00,1.5585,1.55864,1.55831,1.55852,646800001.0
2005-02-07 00:35:00,1.55858,1.55878,1.55851,1.55878,265099999.0
2005-02-07 00:36:00,1.55849,1.55863,1.55846,1.55847,83100001.0
2005-02-07 00:37:00,1.55826,1.5585,1.55826,1.5584,217899997.0
2005-02-07 00:38:00,1.55835,1.55842,1.55818,1.55821,170800001.0
2005-02-07 00:39:00,1.55842,1.55852,1.55833,1.55838,364900000.0
2005-02-07 00:40:00,1.55848,1.55858,1.55832,1.55841,196899998.0
2005-02-07 00:41:00,1.55852,1.55863,1.55842,1.55857,343000005.0
2005-02-07 00:42:00,1.5585,1.55862,1.55842,1.55843,414000005.0
2005-02-07 00:43:00,1.55847,1.5586,1.55835,1.55847,423899997.0
2005-02-07 00:44:00,1.55832,1.55872,1.55832,1.55847,362299999.0
2005-02-07 00:45:00,1.55853,1.55859,1.5584,1.55842,358499999.0
2005-02-07 00:46:00,1.5583,1.55847,1.5583,1.55835,415699993.0
2005-02-07 00:47:00,1.55824,1.55832,1.55811,1.55811,228999998.0
2005-02-07 00:48:00,1.55827,1.55833,1.55812,1.55814,442900001.0
2005-02-07 00:49:00,1.55806,1.55832,1.55806,1.5582,243300002.0
2005-02-07 00:50:00,1.55827,1.5584,1.55808,1.55837,471200006.0
2005-02-07 00:51:00,1.5582,1.55835,1.558,1.55827,306800002.0
2005-02-07 00:52:00,1.55832,1.55833,1.55803,1.55818,299200003.0
2005-02-07 00:53:00,1.55814,1.55814,1.55764,1.55772,332299999.0
2005-02-07 00:54:00,1.5577,1.55801,1.5577,1.55801,295800000.0
2005-02-07 00:55:00,1.55808,1.55813,1.55789,1.55797,431500004.0
2005-02-07 00:56:00,1.55812,1.55812,1.55767,1.55783,275800000.0
2005-02-07 00:57:00,1.55788,1.5581,1.55771,1.55777,593800005.0
2005-02-07 00:58:00,1.55767,1.55808,1.55757,1.55786,266800001.0
2005-02-07 00:59:00,1.55781,1.55804,1.55774,1.55804,126200000.0
2005-02-07 01:00:00,1.55807,1.55807,1.55774,1.55793,203400000.0
2005-02-07 01:01:00,1.55801,1.55814,1.55777,1.55778,365500006.0
2005-02-07 01:02:00,1.55747,1.55778,1.55747,1.5576,285200005.0
2005-02-07 01:03:00,1.5576,1.55779,1.55753,1.55764,254700002.0
2005-02-07 01:04:00,1.55784,1.55784,1.55758,1.55762,460700004.0
2005-02-07 01:05:00,1.55762,1.55779,1.55762,1.55765,280600004.0
2005-02-07 01:06:00,1.55783,1.55785,1.5576,1.5576,316599999.0
2005-02-07 01:07:00,1.55782,1.55801,1.55774,1.55792,258800001.0
2005-02-07 01:08:00,1.55785,1.55797,1.55777,1.55779,252800002.0
2005-02-07 01:09:00,1.5579,1.55806,1.55773,1.55792,415500001.0
2005-02-07 01:10:00,1.55812,1.55812,1.55776,1.55776,229500000.0
2005-02-07 01:11:00,1.55778,1.55796,1.55762,1.55766,228299997.0
2005-02-07 01:12:00,1.5578,1.5579,1.55755,1.55755,325200001.0
2005-02-07 01:13:00,1.5579,1.55806,1.55763,1.55782,370800000.0
2005-02-07 01:14:00,1.55764,1.55793,1.55764,1.55786,354200001.0
2005-02-07 01:15:00,1.55805,1.55813,1.55792,1.55802,249600000.0
2005-02-07 01:16:00,1.55766,1.55781,1.55765,1.55768,282200003.0
2005-02-07 01:17:00,1.55778,1.5578,1.55732,1.55732,421499997.0
2005-02-07 01:18:00,1.55777,1.55793,1.55771,1.55779,331999998.0
2005-02-07 01:19:00,1.55774,1.55783,1.55755,1.55771,185100000.0
2005-02-07 01:20:00,1.55782,1.55782,1.5576,1.5576,428200001.0
2005-02-07 01:21:00,1.55768,1.55783,1.55766,1.55766,231400002.0
2005-02-07 01:22:00,1.55768,1.55781,1.55758,1.55778,215499999.0
2005-02-07 01:23:00,1.55764,1.55776,1.55756,1.55756,165200002.0
2005-02-07 01:24:00,1.55755,1.55772,1.55755,1.55759,106899999.0
2005-02-07 01:25:00,1.55774,1.55778,1.5575,1.55756,230900001.0
2005-02-07 01:26:00,1.5577,1.55782,1.55763,1.5577,340400001.0
2005-02-07 01:27:00,1.55759,1.55778,1.55757,1.55772,477100002.0
2005-02-07 01:28:00,1.55772,1.55781,1.55764,1.55777,144399999.0
2005-02-07 01:29:00,1.55771,1.55784,1.55759,1.5576,222100002.0
2005-02-07 01:30:00,1.55772,1.55778,1.55756,1.55766,193899997.0
2005-02-07 01:31:00,1.55755,1.55767,1.55716,1.55716,331000001.0
2005-02-07 01:32:00,1.55762,1.55795,1.55752,1.5577,721000001.0
2005-02-07 01:33:00,1.55772,1.55785,1.55754,1.55774,231100003.0
2005-02-07 01:34:00,1.55782,1.55794,1.55763,1.55771,456000003.0
2005-02-07 01:35:00,1.55766,1.55796,1.55749,1.55778,252099995.0
2005-02-07 01:36:00,1.55753,1.55791,1.55753,1.55783,280200003.0
2005-02-07 01:37:00,1.55779,1.55795,1.55777,1.5578,271000003.0
2005-02-07 01:38:00,1.55797,1.55804,1.55787,1.55798,432899999.0
2005-02-07 01:39:00,1.55797,1.55797,1.55764,1.55764,463200000.0
2005-02-07 01:40:00,1.55783,1.55799,1.55782,1.55783,248100002.0
2005-02-07 01:41:00,1.55784,1.55797,1.55768,1.55768,336200000.0
2005-02-07 01:42:00,1.55785,1.558,1.55783,1.55783,194699997.0
2005-02-07 01:43:00,1.55791,1.55802,1.55783,1.55797,302200000.0
2005-02-07 01:44:00,1.55787,1.55798,1.55773,1.55774,318500002.0
2005-02-07 01:45:00,1.55773,1.55791,1.55773,1.55773,235299999.0
2005-02-07 01:46:00,1.5577,1.55791,1.5577,1.55789,444200005.0
2005-02-07 01:47:00,1.55761,1.55778,1.55747,1.55747,285900000.0
2005-02-07 01:48:00,1.55759,1.55775,1.55749,1.55775,365800001.0
2005-02-07 01:49:00,1.55775,1.55821,1.55767,1.55821,289899999.0
2005-02-07 01:50:00,1.5581,1.55827,1.55801,1.55811,278700002.0
2005-02-07 01:51:00,1.558,1.55817,1.55783,1.55798,322200004.0
2005-02-07 01:52:00,1.55787,1.55819,1.55748,1.55776,275899998.0
2005-02-07 01:53:00,1.55801,1.55801,1.55777,1.55795,252700001.0
2005-02-07 01:54:00,1.55787,1.55799,1.55749,1.55751,186699998.0
2005-02-07 01:55:00,1.55775,1.55802,1.55764,1.55774,400800002.0
2005-02-07 01:56:00,1.55776,1.5579,1.55768,1.55768,364099997.0
2005-02-07 01:57:00,1.55778,1.55786,1.55764,1.55778,211000001.0
2005-02-07 01:58:00,1.55778,1.55778,1.55744,1.55744,210100002.0
2005-02-07 01:59:00,1.55767,1.55778,1.5576,1.55778,139100002.0
2005-02-07 02:00:00,1.5578,1.55788,1.55761,1.55769,222599997.0
2005-02-07 02:01:00,1.55773,1.55788,1.5577,1.55776,346900001.0
2005-02-07 02:02:00,1.55778,1.55793,1.55759,1.55782,390500000.0
2005-02-07 02:03:00,1.55786,1.55807,1.55779,1.55792,361500001.0
2005-02-07 02:04:00,1.55789,1.55796,1.55758,1.55784,503200007.0
2005-02-07 02:05:00,1.55786,1.55804,1.55756,1.55764,179900005.0
2005-02-07 02:06:00,1.55778,1.55804,1.55767,1.55784,341600002.0
2005-02-07 02:07:00,1.55776,1.55801,1.5577,1.55774,515000007.0
2005-02-07 02:08:00,1.55766,1.55773,1.55739,1.55758,195599999.0
2005-02-07 02:09:00,1.55765,1.55773,1.55754,1.55762,162199997.0
2005-02-07 02:10:00,1.55772,1.5578,1.55758,1.55765,151700000.0
2005-02-07 02:11:00,1.5576,1.55776,1.55749,1.55767,216100001.0
2005-02-07 02:12:00,1.55778,1.55781,1.55735,1.55738,338699996.0
2005-02-07 02:13:00,1.55728,1.55756,1.55721,1.55727,222300005.0
2005-02-07 02:14:00,1.55745,1.55779,1.55743,1.55761,320600007.0
2005-02-07 02:15:00,1.55772,1.55784,1.5575,1.5576,153400001.0
2005-02-07 02:16:00,1.55766,1.55786,1.55757,1.55785,517900006.0
2005-02-07 02:17:00,1.55767,1.55775,1.55731,1.55736,281900007.0
2005-02-07 02:18:00,1.55729,1.5574,1.55719,1.55726,279100000.0
2005-02-07 02:19:00,1.5574,1.55746,1.55722,1.55739,319700001.0
2005-02-07 02:20:00,1.55732,1.55753,1.55732,1.55747,347000000.0
2005-02-07 02:21:00,1.55745,1.55746,1.55719,1.55727,388100004.0
2005-02-07 02:22:00,1.55745,1.55745,1.55715,1.55715,244500004.0
2005-02-07 02:23:00,1.55712,1.55723,1.55689,1.55703,221700001.0
2005-02-07 02:24:00,1.5571,1.55731,1.55699,1.55716,231000001.0
2005-02-07 02:25:00,1.55727,1.55743,1.55718,1.55718,258900002.0
2005-02-07 02:26:00,1.55704,1.55743,1.55697,1.5572,538200007.0
2005-02-07 02:27:00,1.5575,1.55755,1.55709,1.55717,241400001.0
2005-02-07 02:28:00,1.55692,1.55719,1.5569,1.55705,368300000.0
2005-02-07 02:29:00,1.55713,1.55755,1.55713,1.55739,401300000.0
2005-02-07 02:30:00,1.55741,1.55741,1.55717,1.5573,294100002.0
2005-02-07 02:31:00,1.55736,1.55752,1.55712,1.55736,310099999.0
2005-02-07 02:32:00,1.55743,1.5575,1.55708,1.55708,184299999.0
2005-02-07 02:33:00,1.5573,1.55748,1.55723,1.55738,280900001.0
2005-02-07 02:34:00,1.55737,1.55743,1.5571,1.5573,330400005.0
2005-02-07 02:35:00,1.55751,1.55761,1.55737,1.5574,305100001.0
2005-02-07 02:36:00,1.55757,1.55767,1.55729,1.55747,156100002.0
2005-02-07 02:37:00,1.55716,1.55738,1.55716,1.55738,157199998.0
2005-02-07 02:38:00,1.55741,1.55757,1.55726,1.55744,336499997.0
2005-02-07 02:39:00,1.5574,1.5575,1.5574,1.5575,48699999.0
2005-02-07 02:40:00,1.55735,1.55747,1.55711,1.55733,198999999.0
2005-02-07 02:41:00,1.55737,1.55757,1.55732,1.55732,324000000.0
2005-02-07 02:42:00,1.5573,1.55745,1.55707,1.55715,292999996.0
2005-02-07 02:43:00,1.5573,1.5575,1.55724,1.55724,258300002.0
2005-02-07 02:44:00,1.55718,1.5572,1.55706,1.55717,240200000.0
2005-02-07 02:45:00,1.5571,1.55727,1.55699,1.55709,281099999.0
2005-02-07 02:46:00,1.55716,1.55749,1.55706,1.55742,328500000.0
2005-02-07 02:47:00,1.55737,1.55755,1.55733,1.55749,268400004.0
2005-02-07 02:48:00,1.55733,1.55748,1.55725,1.55732,283899998.0
2005-02-07 02:49:00,1.55738,1.55757,1.55729,1.55732,357200000.0
2005-02-07 02:50:00,1.55739,1.55755,1.55717,1.55717,326100000.0
2005-02-07 02:51:00,1.55707,1.55718,1.55689,1.55707,229799999.0
2005-02-07 02:52:00,1.55706,1.55717,1.5569,1.55701,459900001.0
2005-02-07 02:53:00,1.55752,1.5576,1.55717,1.55718,265899998.0
2005-02-07 02:54:00,1.55717,1.55739,1.55717,1.55727,157700001.0
2005-02-07 02:55:00,1.5572,1.5572,1.55703,1.55714,259200002.0
2005-02-07 02:56:00,1.55737,1.55744,1.55706,1.55706,484600006.0
2005-02-07 02:57:00,1.55729,1.55729,1.55692,1.55704,266999998.0
2005-02-07 02:58:00,1.5571,1.55736,1.5571,1.55734,279200001.0
2005-02-07 02:59:00,1.5573,1.55735,1.55721,1.55721,211200000.0
2005-02-07 03:00:00,1.5572,1.5573,1.5572,1.5573,103799999.0
2005-02-07 03:01:00,1.55719,1.55752,1.55719,1.55725,605700007.0
2005-02-07 03:02:00,1.5573,1.55755,1.55711,1.55711,364400003.0
2005-02-07 03:03:00,1.55739,1.55753,1.5571,1.55741,271499996.0
2005-02-07 03:04:00,1.55738,1.55762,1.55738,1.55741,177299997.0
2005-02-07 03:05:00,1.5574,1.55762,1.5574,1.55744,77599998.0
2005-02-07 03:06:00,1.55744,1.55757,1.55726,1.55742,265299999.0
2005-02-07 03:07:00,1.55744,1.55747,1.55729,1.55733,179899999.0
2005-02-07 03:08:00,1.55742,1.55749,1.5573,1.55737,314799995.0
2005-02-07 03:09:00,1.55755,1.5577,1.55747,1.55762,258799996.0
2005-02-07 03:10:00,1.55768,1.55768,1.55742,1.55753,224199999.0
2005-02-07 03:11:00,1.55738,1.5575,1.55719,1.55742,197500000.0
2005-02-07 03:12:00,1.5575,1.55754,1.55725,1.55739,286000001.0
2005-02-07 03:13:00,1.55732,1.55759,1.55721,1.55749,344100000.0
2005-02-07 03:14:00,1.55742,1.55768,1.55742,1.55765,130000000.0
2005-02-07 03:15:00,1.55767,1.55772,1.55736,1.55767,410100003.0
2005-02-07 03:16:00,1.55768,1.55785,1.55753,1.55783,362600000.0
2005-02-07 03:17:00,1.55768,1.55789,1.55751,1.55754,531300006.0
2005-02-07 03:18:00,1.55783,1.55803,1.55761,1.55762,196000001.0
2005-02-07 03:19:00,1.55782,1.55788,1.55754,1.55761,189300001.0
2005-02-07 03:20:00,1.55746,1.55765,1.55746,1.55765,284700002.0
2005-02-07 03:21:00,1.55769,1.55788,1.55769,1.55775,383800001.0
2005-02-07 03:22:00,1.55803,1.55825,1.558,1.55816,378500002.0
2005-02-07 03:23:00,1.55826,1.55826,1.55802,1.55802,120099997.0
2005-02-07 03:24:00,1.55808,1.55825,1.55806,1.55825,182900003.0
2005-02-07 03:25:00,1.55822,1.55827,1.55809,1.55813,350100002.0
2005-02-07 03:26:00,1.55832,1.55832,1.55802,1.55802,239900003.0
2005-02-07 03:27:00,1.55782,1.55798,1.55778,1.55782,107099997.0
2005-02-07 03:28:00,1.55781,1.55809,1.55779,1.55782,476499998.0
2005-02-07 03:29:00,1.55805,1.5581,1.55776,1.55795,245300000.0
2005-02-07 03:30:00,1.55798,1.55813,1.55787,1.55793,114300001.0
2005-02-07 03:31:00,1.55797,1.55797,1.55785,1.55785,52000000.0
2005-02-07 03:32:00,1.55785,1.55801,1.55771,1.55783,206599998.0
2005-02-07 03:33:00,1.55779,1.55789,1.55756,1.55768,282700000.0
2005-02-07 03:34:00,1.55771,1.55789,1.5576,1.5577,607300009.0
2005-02-07 03:35:00,1.55764,1.55784,1.55764,1.55769,210199998.0
2005-02-07 03:36:00,1.55784,1.5581,1.55782,1.55782,371400000.0
2005-02-07 03:37:00,1.55766,1.5579,1.55766,1.55782,339500000.0
2005-02-07 03:38:00,1.55787,1.5579,1.5576,1.55781,332899999.0
2005-02-07 03:39:00,1.55774,1.55782,1.55755,1.55778,262900000.0
2005-02-07 03:40:00,1.55781,1.55781,1.55744,1.55744,354599998.0
2005-02-07 03:41:00,1.55749,1.55757,1.55732,1.55745,315699997.0
2005-02-07 03:42:00,1.5576,1.55765,1.55749,1.55752,345900000.0
2005-02-07 03:43:00,1.55745,1.55766,1.55745,1.55762,366399996.0
2005-02-07 03:44:00,1.55754,1.55768,1.55754,1.55768,56800000.0
2005-02-07 03:45:00,1.55762,1.55774,1.55753,1.55764,603400001.0
2005-02-07 03:46:00,1.5577,1.5577,1.5575,1.55762,245700004.0
2005-02-07 03:47:00,1.55757,1.55778,1.55756,1.55756,219799998.0
2005-02-07 03:48:00,1.55758,1.55778,1.55753,1.55763,205400001.0
2005-02-07 03:49:00,1.55758,1.55781,1.55755,1.55755,327899996.0
2005-02-07 03:50:00,1.55765,1.55779,1.55759,1.55776,325700004.0
2005-02-07 03:51:00,1.55772,1.55784,1.55761,1.55777,544899999.0
2005-02-07 03:52:00,1.55774,1.55787,1.55763,1.55763,197399998.0
2005-02-07 03:53:00,1.55772,1.55788,1.55768,1.55783,210699999.0
2005-02-07 03:54:00,1.55768,1.55782,1.55743,1.55765,359799998.0
2005-02-07 03:55:00,1.55763,1.55789,1.55761,1.55785,440700002.0
2005-02-07 03:56:00,1.55776,1.55792,1.55761,1.55783,201299997.0
2005-02-07 03:57:00,1.55785,1.55789,1.55757,1.55757,336900002.0
2005-02-07 03:58:00,1.55786,1.55804,1.55774,1.55787,297900005.0
2005-02-07 03:59:00,1.55785,1.55795,1.5577,1.55782,404000006.0
2005-02-07 04:00:00,1.55795,1.55795,1.55782,1.55782,107800001.0
2005-02-07 04:01:00,1.55788,1.55791,1.55769,1.55769,312700003.0
2005-02-07 04:02:00,1.55792,1.55795,1.55782,1.55785,107700003.0
2005-02-07 04:03:00,1.55765,1.55791,1.55761,1.55775,298200000.0
2005-02-07 04:04:00,1.55783,1.55783,1.55764,1.55769,269199999.0
2005-02-07 04:05:00,1.55773,1.55788,1.55765,1.55782,274000002.0
2005-02-07 04:06:00,1.55777,1.55792,1.55769,1.55792,324100001.0
2005-02-07 04:07:00,1.55773,1.55792,1.55732,1.55771,268200002.0
2005-02-07 04:08:00,1.5579,1.55795,1.55773,1.55787,243800000.0
2005-02-07 04:09:00,1.55777,1.55795,1.55759,1.5578,195800004.0
2005-02-07 04:10:00,1.55778,1.55788,1.55775,1.5578,237799999.0
2005-02-07 04:11:00,1.55761,1.55786,1.5576,1.55775,324099999.0
2005-02-07 04:12:00,1.55768,1.55786,1.55768,1.55772,232500000.0
2005-02-07 04:13:00,1.5579,1.55801,1.55775,1.55778,344400001.0
2005-02-07 04:14:00,1.55783,1.55802,1.55775,1.55802,216500003.0
2005-02-07 04:15:00,1.55805,1.55805,1.558,1.558,47200000.0
2005-02-07 04:16:00,1.55796,1.55808,1.55777,1.558,333800005.0
2005-02-07 04:17:00,1.55805,1.55812,1.55781,1.55781,176400003.0
2005-02-07 04:18:00,1.55783,1.55802,1.55773,1.55781,375700003.0
2005-02-07 04:19:00,1.55785,1.5579,1.55768,1.5577,340800002.0
2005-02-07 04:20:00,1.5578,1.55793,1.55765,1.5578,50100000.0
2005-02-07 04:21:00,1.55786,1.55793,1.55773,1.55782,270400002.0
2005-02-07 04:22:00,1.55764,1.55775,1.55749,1.55749,260800002.0
2005-02-07 04:23:00,1.55749,1.55775,1.55749,1.5577,426500000.0
2005-02-07 04:24:00,1.55771,1.55781,1.55758,1.55765,260800002.0
2005-02-07 04:25:00,1.55783,1.55802,1.55767,1.55783,370899997.0
2005-02-07 04:26:00,1.55801,1.55811,1.55779,1.5579,399299999.0
2005-02-07 04:27:00,1.55788,1.55804,1.55775,1.55775,200500000.0
2005-02-07 04:28:00,1.55768,1.55782,1.55768,1.5578,110200002.0
2005-02-07 04:29:00,1.55773,1.55782,1.55757,1.55764,340700003.0
2005-02-07 04:30:00,1.55755,1.55772,1.55755,1.55771,70299999.0
2005-02-07 04:31:00,1.55763,1.55782,1.5575,1.55762,438200006.0
2005-02-07 04:32:00,1.55763,1.55785,1.55757,1.55777,285699999.0
2005-02-07 04:33:00,1.55752,1.55774,1.55751,1.55766,274500001.0
2005-02-07 04:34:00,1.55757,1.55757,1.55731,1.55739,340700000.0
2005-02-07 04:35:00,1.55757,1.55769,1.55751,1.55767,139600000.0
2005-02-07 04:36:00,1.55761,1.55768,1.55748,1.5575,117100000.0
2005-02-07 04:37:00,1.55755,1.55755,1.55723,1.55723,347800005.0
2005-02-07 04:38:00,1.5573,1.55745,1.5573,1.55745,291000003.0
2005-02-07 04:39:00,1.55748,1.55778,1.55729,1.55748,297700002.0
2005-02-07 04:40:00,1.55773,1.55775,1.55748,1.55773,363900001.0
2005-02-07 04:41:00,1.55775,1.55775,1.55749,1.55749,91099999.0
2005-02-07 04:42:00,1.5576,1.55765,1.55749,1.5575,560499999.0
2005-02-07 04:43:00,1.55757,1.55768,1.55742,1.55755,181300002.0
2005-02-07 04:44:00,1.5574,1.55759,1.55739,1.55747,281699998.0
2005-02-07 04:45:00,1.55753,1.55758,1.55718,1.55718,298600003.0
2005-02-07 04:46:00,1.55737,1.55756,1.55736,1.55745,120400000.0
2005-02-07 04:47:00,1.55745,1.55757,1.55736,1.55741,127300000.0
2005-02-07 04:48:00,1.55749,1.55761,1.55725,1.55738,132899999.0
2005-02-07 04:49:00,1.55751,1.55754,1.55732,1.55735,348899999.0
2005-02-07 04:50:00,1.55739,1.55747,1.5572,1.55734,174999998.0
2005-02-07 04:51:00,1.5575,1.5575,1.5574,1.5574,40100001.0
2005-02-07 04:52:00,1.5574,1.5575,1.5574,1.5575,9600000.0
2005-02-07 04:53:00,1.5574,1.55758,1.55727,1.55749,117699998.0
2005-02-07 04:54:00,1.55739,1.5575,1.55732,1.55736,283500002.0
2005-02-07 04:55:00,1.55732,1.5575,1.55732,1.5575,108700002.0
2005-02-07 04:56:00,1.5574,1.5575,1.5574,1.5575,36899998.0
2005-02-07 04:57:00,1.55748,1.55757,1.55736,1.5575,301299999.0
2005-02-07 04:58:00,1.55745,1.55755,1.55735,1.5575,490900004.0
2005-02-07 04:59:00,1.5574,1.5575,1.5574,1.5575,59099998.0
2005-02-07 05:00:00,1.5574,1.55755,1.5574,1.5575,229800003.0
2005-02-07 05:01:00,1.55749,1.55749,1.55734,1.55743,138200000.0
2005-02-07 05:02:00,1.55727,1.55753,1.55727,1.55743,160800000.0
2005-02-07 05:03:00,1.55745,1.55745,1.55723,1.55726,107799999.0
2005-02-07 05:04:00,1.55745,1.55745,1.55724,1.55724,242500005.0
2005-02-07 05:05:00,1.5573,1.5574,1.5573,1.5574,21300000.0
2005-02-07 05:06:00,1.55731,1.55739,1.55719,1.55725,160600002.0
2005-02-07 05:07:00,1.55726,1.55741,1.55726,1.55733,254600004.0
2005-02-07 05:08:00,1.55729,1.55745,1.55723,1.5574,292399999.0
2005-02-07 05:09:00,1.55737,1.55753,1.55731,1.55731,229800000.0
2005-02-07 05:10:00,1.5574,1.55755,1.55729,1.55744,457700003.0
2005-02-07 05:11:00,1.5576,1.55762,1.55739,1.55739,134700001.0
2005-02-07 05:12:00,1.55751,1.55761,1.5574,1.55752,306400001.0
2005-02-07 05:13:00,1.55762,1.55762,1.55742,1.55742,201300005.0
2005-02-07 05:14:00,1.55742,1.55757,1.55741,1.5575,229799999.0
2005-02-07 05:15:00,1.55734,1.55752,1.55729,1.55729,104700000.0
2005-02-07 05:16:00,1.5574,1.55747,1.55728,1.55735,140400000.0
2005-02-07 05:17:00,1.55737,1.55737,1.55703,1.55717,200399998.0
2005-02-07 05:18:00,1.5574,1.55755,1.55735,1.55748,336400000.0
2005-02-07 05:19:00,1.55743,1.55743,1.55726,1.55726,16800000.0
2005-02-07 05:20:00,1.55719,1.55737,1.55706,1.55709,285200000.0
2005-02-07 05:21:00,1.55736,1.5575,1.55721,1.5574,213400002.0
2005-02-07 05:22:00,1.55723,1.55754,1.55696,1.55699,331400003.0
2005-02-07 05:23:00,1.5575,1.5575,1.55733,1.55739,160700000.0
2005-02-07 05:24:00,1.5571,1.55758,1.5571,1.5573,396399999.0
2005-02-07 05:25:00,1.55748,1.55755,1.55737,1.55742,479100001.0
2005-02-07 05:26:00,1.55719,1.55741,1.55713,1.55723,294899999.0
2005-02-07 05:27:00,1.55728,1.55755,1.55728,1.55747,446400000.0
2005-02-07 05:28:00,1.55737,1.55742,1.55706,1.55707,250200000.0
2005-02-07 05:29:00,1.55747,1.55755,1.55743,1.55755,83099999.0
2005-02-07 05:30:00,1.5574,1.5575,1.5574,1.5575,69500002.0
2005-02-07 05:31:00,1.5575,1.55755,1.5575,1.55755,65499999.0
2005-02-07 05:32:00,1.5575,1.55755,1.5574,1.5574,288499999.0
2005-02-07 05:33:00,1.55745,1.55759,1.5573,1.55745,275999998.0
2005-02-07 05:34:00,1.55745,1.55758,1.55736,1.55743,243000001.0
2005-02-07 05:35:00,1.5574,1.5574,1.5573,1.5573,33600000.0
2005-02-07 05:36:00,1.55734,1.55745,1.55712,1.55735,387999999.0
2005-02-07 05:37:00,1.55752,1.55784,1.55743,1.55751,386299997.0
2005-02-07 05:38:00,1.55743,1.5576,1.55737,1.55747,381499995.0
2005-02-07 05:39:00,1.55757,1.55795,1.55752,1.55774,195899999.0
2005-02-07 05:40:00,1.55798,1.55827,1.5578,1.5578,319700002.0
2005-02-07 05:41:00,1.55787,1.55801,1.55787,1.55801,54700000.0
2005-02-07 05:42:00,1.55793,1.55793,1.55771,1.55771,59600001.0
2005-02-07 05:43:00,1.5578,1.55801,1.55771,1.55792,434500003.0
2005-02-07 05:44:00,1.55782,1.55792,1.55768,1.55778,103300003.0
2005-02-07 05:45:00,1.55773,1.55788,1.55773,1.55782,224699995.0
2005-02-07 05:46:00,1.55778,1.55787,1.55748,1.55775,265100002.0
2005-02-07 05:47:00,1.55784,1.55786,1.55761,1.55762,231900001.0
2005-02-07 05:48:00,1.55773,1.55791,1.55763,1.5579,315200003.0
2005-02-07 05:49:00,1.55807,1.55819,1.55781,1.55781,353199999.0
2005-02-07 05:50:00,1.55806,1.55806,1.55765,1.55774,295399998.0
2005-02-07 05:51:00,1.55785,1.55785,1.55759,1.55759,262700006.0
2005-02-07 05:52:00,1.55757,1.55765,1.55742,1.5576,227899999.0
2005-02-07 05:53:00,1.55742,1.55756,1.55728,1.5574,406200001.0
2005-02-07 05:54:00,1.55743,1.55763,1.55734,1.55734,287599999.0
2005-02-07 05:55:00,1.55741,1.55756,1.55728,1.55734,367199997.0
2005-02-07 05:56:00,1.5574,1.55743,1.55731,1.55735,34400000.0
2005-02-07 05:57:00,1.55733,1.55747,1.55731,1.55747,188700003.0
2005-02-07 05:58:00,1.55754,1.55755,1.5573,1.5573,278799998.0
2005-02-07 05:59:00,1.55753,1.55757,1.55734,1.5574,371499999.0
2005-02-07 06:00:00,1.55752,1.55752,1.55726,1.55742,151700001.0
2005-02-07 06:01:00,1.55749,1.5576,1.55735,1.55737,356999999.0
2005-02-07 06:02:00,1.5574,1.5575,1.5574,1.5575,153800000.0
2005-02-07 06:03:00,1.5575,1.55755,1.5574,1.55747,374900002.0
2005-02-07 06:04:00,1.55738,1.55762,1.55737,1.55752,356500000.0
2005-02-07 06:05:00,1.55739,1.55757,1.55738,1.5575,363500008.0
2005-02-07 06:06:00,1.5576,1.55768,1.55744,1.55752,438999996.0
2005-02-07 06:07:00,1.55743,1.55755,1.55722,1.55722,316799999.0
2005-02-07 06:08:00,1.55741,1.55764,1.55734,1.55734,216599999.0
2005-02-07 06:09:00,1.55755,1.55762,1.55735,1.55748,587300011.0
2005-02-07 06:10:00,1.55747,1.55761,1.55733,1.55733,327100003.0
2005-02-07 06:11:00,1.55765,1.55768,1.55747,1.55752,305899997.0
2005-02-07 06:12:00,1.5574,1.55765,1.5574,1.55765,152700002.0
2005-02-07 06:13:00,1.5575,1.55763,1.5575,1.55763,103100000.0
2005-02-07 06:14:00,1.55765,1.55765,1.55746,1.55748,223299997.0
2005-02-07 06:15:00,1.55762,1.55775,1.55742,1.55742,298300002.0
2005-02-07 06:16:00,1.55759,1.55767,1.55751,1.55767,133500002.0
2005-02-07 06:17:00,1.55745,1.55766,1.55732,1.55764,313100000.0
2005-02-07 06:18:00,1.55775,1.55775,1.55754,1.5576,210000002.0
2005-02-07 06:19:00,1.5577,1.55775,1.55752,1.55752,198800001.0
2005-02-07 06:20:00,1.55767,1.55775,1.55754,1.5577,360800001.0
2005-02-07 06:21:00,1.55775,1.55775,1.5577,1.5577,51100001.0
2005-02-07 06:22:00,1.55767,1.55775,1.5575,1.55765,179399999.0
2005-02-07 06:23:00,1.55765,1.55775,1.55741,1.5577,412400002.0
2005-02-07 06:24:00,1.55756,1.5577,1.55746,1.55768,203700002.0
2005-02-07 06:25:00,1.55756,1.55773,1.55751,1.55761,298500001.0
2005-02-07 06:26:00,1.55771,1.55781,1.55756,1.5577,262500001.0
2005-02-07 06:27:00,1.55768,1.55781,1.55739,1.55749,332400000.0
2005-02-07 06:28:00,1.55771,1.55787,1.5576,1.55785,263400005.0
2005-02-07 06:29:00,1.55794,1.55804,1.55783,1.55783,470800000.0
2005-02-07 06:30:00,1.5577,1.5578,1.55767,1.55777,250100002.0
2005-02-07 06:31:00,1.55767,1.55794,1.55764,1.55764,171199999.0
2005-02-07 06:32:00,1.55783,1.55801,1.55774,1.5578,391599999.0
2005-02-07 06:33:00,1.5579,1.55797,1.55779,1.55785,171099997.0
2005-02-07 06:34:00,1.55805,1.55805,1.55787,1.55798,299700000.0
2005-02-07 06:35:00,1.55798,1.55808,1.55789,1.5579,267799995.0
2005-02-07 06:36:00,1.55794,1.55807,1.55779,1.55795,83699998.0
2005-02-07 06:37:00,1.55796,1.55809,1.55777,1.55779,184600001.0
2005-02-07 06:38:00,1.55772,1.558,1.55769,1.55772,261199997.0
2005-02-07 06:39:00,1.55755,1.55783,1.55755,1.55783,97399999.0
2005-02-07 06:40:00,1.55781,1.5581,1.55781,1.55793,295100004.0
2005-02-07 06:41:00,1.55792,1.55806,1.55785,1.55792,428200003.0
2005-02-07 06:42:00,1.55802,1.55803,1.55752,1.5576,296300000.0
2005-02-07 06:43:00,1.55781,1.55784,1.55757,1.5577,325399998.0
2005-02-07 06:44:00,1.55781,1.55794,1.55775,1.55775,401500000.0
2005-02-07 06:45:00,1.55787,1.55808,1.55784,1.55799,426600002.0
2005-02-07 06:46:00,1.55752,1.55783,1.55732,1.55743,336900004.0
2005-02-07 06:47:00,1.55793,1.55812,1.55786,1.55796,317200005.0
2005-02-07 06:48:00,1.55778,1.55797,1.55744,1.55744,324400001.0
2005-02-07 06:49:00,1.55801,1.55801,1.55776,1.55776,114300000.0
2005-02-07 06:50:00,1.5578,1.55801,1.5578,1.55801,262699999.0
2005-02-07 06:51:00,1.55799,1.55824,1.55792,1.55792,245099999.0
2005-02-07 06:52:00,1.55782,1.55799,1.5577,1.55776,314000000.0
2005-02-07 06:53:00,1.558,1.558,1.55779,1.5579,110399999.0
2005-02-07 06:54:00,1.55795,1.55808,1.55784,1.55789,196100000.0
2005-02-07 06:55:00,1.55803,1.55803,1.55772,1.55777,334800000.0
2005-02-07 06:56:00,1.55785,1.5579,1.5577,1.55776,178100002.0
2005-02-07 06:57:00,1.5581,1.5581,1.55781,1.55787,225800001.0
2005-02-07 06:58:00,1.55795,1.55795,1.5579,1.5579,195000003.0
2005-02-07 06:59:00,1.55783,1.55798,1.55781,1.55793,325999997.0
2005-02-07 07:00:00,1.55788,1.55795,1.55773,1.55785,367599998.0
2005-02-07 07:01:00,1.5581,1.5581,1.55786,1.55797,340899998.0
2005-02-07 07:02:00,1.55797,1.55812,1.55782,1.55782,301899997.0
2005-02-07 07:03:00,1.55797,1.55813,1.5577,1.55777,253299998.0
2005-02-07 07:04:00,1.55754,1.55805,1.55754,1.55781,386899993.0
2005-02-07 07:05:00,1.55782,1.55812,1.55779,1.5578,221199999.0
2005-02-07 07:06:00,1.55787,1.55803,1.55772,1.55777,245600000.0
2005-02-07 07:07:00,1.55762,1.55777,1.55758,1.55759,228199996.0
2005-02-07 07:08:00,1.55765,1.55785,1.55755,1.5577,169200002.0
2005-02-07 07:09:00,1.55775,1.55794,1.55763,1.55775,357900002.0
2005-02-07 07:10:00,1.55758,1.55778,1.55758,1.55778,96599999.0
2005-02-07 07:11:00,1.5576,1.55784,1.5576,1.55767,268699997.0
2005-02-07 07:12:00,1.5575,1.55773,1.55739,1.55755,216200001.0
2005-02-07 07:13:00,1.55747,1.55759,1.55736,1.55743,207800000.0
2005-02-07 07:14:00,1.5576,1.55782,1.55755,1.55755,256399998.0
2005-02-07 07:15:00,1.55763,1.55776,1.55744,1.55755,307099998.0
2005-02-07 07:16:00,1.55741,1.55758,1.55741,1.55757,167099999.0
2005-02-07 07:17:00,1.55752,1.55765,1.5574,1.55745,251500000.0
2005-02-07 07:18:00,1.55748,1.55767,1.55743,1.55751,216000004.0
2005-02-07 07:19:00,1.55755,1.55756,1.55733,1.55744,154200002.0
2005-02-07 07:20:00,1.55728,1.55748,1.55728,1.5574,168599998.0
2005-02-07 07:21:00,1.55731,1.55745,1.55728,1.55734,146000001.0
2005-02-07 07:22:00,1.55736,1.55761,1.55725,1.55755,379699997.0
2005-02-07 07:23:00,1.55751,1.55757,1.55741,1.55745,178099998.0
2005-02-07 07:24:00,1.55757,1.55765,1.55744,1.55757,301899998.0
2005-02-07 07:25:00,1.55757,1.5576,1.55743,1.55749,278500000.0
2005-02-07 07:26:00,1.55767,1.5577,1.55745,1.55753,251700000.0
2005-02-07 07:27:00,1.55762,1.55775,1.5575,1.55764,315600004.0
2005-02-07 07:28:00,1.55779,1.55788,1.55762,1.55782,446700001.0
2005-02-07 07:29:00,1.55775,1.5579,1.55775,1.55775,370199998.0
2005-02-07 07:30:00,1.55779,1.55781,1.55768,1.55768,247700000.0
2005-02-07 07:31:00,1.55765,1.55779,1.55748,1.55755,206800001.0
2005-02-07 07:32:00,1.5575,1.55758,1.55724,1.55736,265300006.0
2005-02-07 07:33:00,1.55728,1.55745,1.55721,1.55745,226700000.0
2005-02-07 07:34:00,1.55733,1.55753,1.55733,1.55743,298900002.0
2005-02-07 07:35:00,1.55739,1.55751,1.5573,1.55742,227899999.0
2005-02-07 07:36:00,1.55742,1.55751,1.55731,1.55741,148499999.0
2005-02-07 07:37:00,1.55739,1.55752,1.55729,1.55744,242400000.0
2005-02-07 07:38:00,1.55735,1.55746,1.55735,1.55744,116500001.0
2005-02-07 07:39:00,1.55742,1.55753,1.5573,1.5573,202800000.0
2005-02-07 07:40:00,1.55747,1.55755,1.55734,1.55748,177299998.0
2005-02-07 07:41:00,1.55743,1.55763,1.55739,1.55757,506099995.0
2005-02-07 07:42:00,1.5576,1.55769,1.55749,1.55761,282299999.0
2005-02-07 07:43:00,1.55739,1.55755,1.55735,1.55755,291999998.0
2005-02-07 07:44:00,1.55708,1.5574,1.55679,1.5574,216500000.0
2005-02-07 07:45:00,1.55748,1.55755,1.5574,1.5575,429500000.0
2005-02-07 07:46:00,1.55755,1.55755,1.55742,1.55742,120600000.0
2005-02-07 07:47:00,1.55739,1.55752,1.55734,1.55742,264500001.0
2005-02-07 07:48:00,1.55736,1.55745,1.55726,1.5574,156099999.0
2005-02-07 07:49:00,1.5573,1.55745,1.55727,1.5574,362699991.0
2005-02-07 07:50:00,1.5574,1.5574,1.5573,1.5573,118200001.0
2005-02-07 07:51:00,1.55701,1.55732,1.55701,1.55709,443999997.0
2005-02-07 07:52:00,1.55733,1.55749,1.55731,1.55742,309400001.0
2005-02-07 07:53:00,1.55716,1.55737,1.55707,1.55733,363699997.0
2005-02-07 07:54:00,1.5573,1.55747,1.55709,1.55739,249099999.0
2005-02-07 07:55:00,1.5574,1.55753,1.55729,1.55729,364000004.0
2005-02-07 07:56:00,1.55747,1.55752,1.55717,1.55717,248999999.0
2005-02-07 07:57:00,1.55745,1.55751,1.55729,1.55742,234499997.0
2005-02-07 07:58:00,1.55734,1.55749,1.55734,1.55734,214799998.0
2005-02-07 07:59:00,1.5574,1.55748,1.55719,1.55725,407200005.0
2005-02-07 08:00:00,1.55722,1.5573,1.5571,1.55714,87699999.0
2005-02-07 08:01:00,1.5573,1.55745,1.55723,1.55745,483099996.0
2005-02-07 08:02:00,1.5575,1.55762,1.55744,1.55753,187100000.0
2005-02-07 08:03:00,1.55724,1.55744,1.55724,1.55744,123900000.0
2005-02-07 08:04:00,1.55743,1.55748,1.55731,1.55739,379399997.0
2005-02-07 08:05:00,1.5573,1.5576,1.5573,1.55739,230000005.0
2005-02-07 08:06:00,1.55728,1.5575,1.55713,1.55731,253100001.0
2005-02-07 08:07:00,1.5574,1.55745,1.5572,1.55738,423700003.0
2005-02-07 08:08:00,1.55739,1.5575,1.55729,1.55743,326599999.0
2005-02-07 08:09:00,1.55721,1.55746,1.55721,1.55728,247400001.0
2005-02-07 08:10:00,1.55734,1.55751,1.55713,1.55742,371399998.0
2005-02-07 08:11:00,1.55729,1.55758,1.55729,1.55757,79900000.0
2005-02-07 08:12:00,1.55748,1.55767,1.55736,1.55747,353500003.0
2005-02-07 08:13:00,1.55753,1.55776,1.55751,1.55771,321900002.0
2005-02-07 08:14:00,1.55768,1.55784,1.55748,1.55763,319500000.0
2005-02-07 08:15:00,1.55759,1.55776,1.55759,1.55776,66600002.0
2005-02-07 08:16:00,1.55756,1.55778,1.55753,1.55762,338100001.0
2005-02-07 08:17:00,1.55775,1.55788,1.55765,1.55777,251500000.0
2005-02-07 08:18:00,1.5579,1.55797,1.55777,1.55787,227700000.0
2005-02-07 08:19:00,1.55791,1.55808,1.5579,1.55804,260100002.0
2005-02-07 08:20:00,1.55803,1.55809,1.55785,1.55785,215200000.0
2005-02-07 08:21:00,1.55776,1.55808,1.55776,1.55808,222900001.0
2005-02-07 08:22:00,1.55807,1.55812,1.55784,1.558,332700002.0
2005-02-07 08:23:00,1.55804,1.55804,1.55774,1.55774,219800004.0
2005-02-07 08:24:00,1.55786,1.55786,1.55753,1.55762,19900000.0
2005-02-07 08:25:00,1.55753,1.55773,1.55746,1.55766,204400003.0
2005-02-07 08:26:00,1.55771,1.5578,1.55759,1.55772,291300000.0
2005-02-07 08:27:00,1.55754,1.55772,1.55746,1.55755,373800002.0
2005-02-07 08:28:00,1.5577,1.55775,1.55757,1.55757,235800000.0
2005-02-07 08:29:00,1.55767,1.5577,1.55758,1.55766,105399997.0
2005-02-07 08:30:00,1.55753,1.55763,1.55753,1.55762,36000000.0
2005-02-07 08:31:00,1.55745,1.55768,1.55745,1.5576,322900006.0
2005-02-07 08:32:00,1.55754,1.55768,1.55754,1.55768,411299996.0
2005-02-07 08:33:00,1.55768,1.55777,1.55755,1.5577,476700002.0
2005-02-07 08:34:00,1.5576,1.55775,1.5576,1.55775,152700000.0
2005-02-07 08:35:00,1.55775,1.55775,1.5577,1.5577,57500000.0
2005-02-07 08:36:00,1.55761,1.55773,1.55746,1.55773,321600002.0
2005-02-07 08:37:00,1.55759,1.55773,1.55754,1.55763,249099998.0
2005-02-07 08:38:00,1.55757,1.5576,1.55745,1.55749,76899998.0
2005-02-07 08:39:00,1.55757,1.5577,1.55752,1.55756,407300005.0
2005-02-07 08:40:00,1.55768,1.5578,1.55755,1.55762,385600006.0
2005-02-07 08:41:00,1.55768,1.55775,1.55756,1.55765,313000000.0
2005-02-07 08:42:00,1.55758,1.55768,1.55741,1.55751,293200001.0
2005-02-07 08:43:00,1.5576,1.55779,1.55759,1.55777,336600003.0
2005-02-07 08:44:00,1.5577,1.55773,1.5576,1.55766,100600001.0
2005-02-07 08:45:00,1.5577,1.5579,1.55754,1.55786,306600001.0
2005-02-07 08:46:00,1.55781,1.55781,1.5576,1.5576,183599999.0
2005-02-07 08:47:00,1.55763,1.55793,1.55763,1.55772,344599999.0
2005-02-07 08:48:00,1.55774,1.55793,1.5576,1.5579,425200001.0
2005-02-07 08:49:00,1.55787,1.55796,1.5577,1.55774,240400002.0
2005-02-07 08:50:00,1.55788,1.5579,1.55774,1.55774,243699999.0
2005-02-07 08:51:00,1.55781,1.55781,1.55766,1.55768,38600000.0
2005-02-07 08:52:00,1.55784,1.55811,1.55779,1.5578,235400001.0
2005-02-07 08:53:00,1.55803,1.55803,1.55774,1.55786,207899999.0
2005-02-07 08:54:00,1.55773,1.55803,1.55765,1.55779,303600000.0
2005-02-07 08:55:00,1.55791,1.55814,1.55779,1.55779,211500002.0
2005-02-07 08:56:00,1.55792,1.55793,1.55773,1.55773,186999998.0
2005-02-07 08:57:00,1.55736,1.55771,1.55735,1.55771,313100000.0
2005-02-07 08:58:00,1.55752,1.55775,1.55752,1.55775,63599999.0
2005-02-07 08:59:00,1.55762,1.55781,1.55759,1.55763,211700002.0
2005-02-07 09:00:00,1.55766,1.55791,1.55766,1.55788,214100000.0
2005-02-07 09:01:00,1.55774,1.55785,1.5576,1.55769,276799999.0
2005-02-07 09:02:00,1.55775,1.55787,1.55767,1.55775,247599999.0
2005-02-07 09:03:00,1.55771,1.55788,1.55761,1.55771,144599998.0
2005-02-07 09:04:00,1.55764,1.55789,1.55764,1.55778,245399999.0
2005-02-07 09:05:00,1.5578,1.55788,1.55745,1.5576,512800001.0
2005-02-07 09:06:00,1.55768,1.55794,1.5576,1.55767,363200003.0
2005-02-07 09:07:00,1.55783,1.55799,1.55773,1.55786,303099996.0
2005-02-07 09:08:00,1.55782,1.55796,1.55767,1.55767,330799999.0
2005-02-07 09:09:00,1.55782,1.55795,1.55766,1.55773,301099998.0
2005-02-07 09:10:00,1.55789,1.55789,1.55774,1.55774,76900001.0
2005-02-07 09:11:00,1.55772,1.55786,1.55757,1.55757,257900003.0
2005-02-07 09:12:00,1.55788,1.55788,1.5576,1.5576,143999999.0
2005-02-07 09:13:00,1.55782,1.5579,1.55765,1.55778,238500000.0
2005-02-07 09:14:00,1.55776,1.55779,1.55758,1.55763,308600003.0
2005-02-07 09:15:00,1.55762,1.5578,1.55752,1.55762,420399997.0
2005-02-07 09:16:00,1.55748,1.55765,1.55733,1.55743,389400001.0
2005-02-07 09:17:00,1.55747,1.55754,1.55729,1.55735,265799999.0
2005-02-07 09:18:00,1.55732,1.55732,1.55718,1.55718,151200001.0
2005-02-07 09:19:00,1.55732,1.55747,1.55712,1.55737,341000006.0
2005-02-07 09:20:00,1.55723,1.5574,1.55717,1.55717,354900007.0
2005-02-07 09:21:00,1.55737,1.5576,1.55725,1.55748,286299999.0
2005-02-07 09:22:00,1.55752,1.55752,1.55743,1.55743,176899998.0
2005-02-07 09:23:00,1.55734,1.55767,1.55734,1.55749,154900000.0
2005-02-07 09:24:00,1.55748,1.55764,1.55736,1.55753,319600003.0
2005-02-07 09:25:00,1.55746,1.55746,1.55728,1.55736,231500000.0
2005-02-07 09:26:00,1.55751,1.5576,1.55733,1.55741,340200000.0
2005-02-07 09:27:00,1.5575,1.55755,1.55732,1.55751,369300003.0
2005-02-07 09:28:00,1.55749,1.5576,1.55726,1.55738,335900000.0
2005-02-07 09:29:00,1.5573,1.55745,1.55719,1.55727,191700001.0
2005-02-07 09:30:00,1.55743,1.55755,1.55728,1.55736,474400000.0
2005-02-07 09:31:00,1.55734,1.55755,1.55734,1.55734,160400002.0
2005-02-07 09:32:00,1.55758,1.55758,1.55729,1.55738,254199999.0
2005-02-07 09:33:00,1.55737,1.55749,1.55724,1.55732,343800001.0
2005-02-07 09:34:00,1.5574,1.5574,1.55712,1.55712,271800001.0
2005-02-07 09:35:00,1.55732,1.55738,1.55718,1.5572,258100003.0
2005-02-07 09:36:00,1.55742,1.55749,1.55711,1.55721,267699998.0
2005-02-07 09:37:00,1.55717,1.55728,1.55712,1.55716,308900002.0
2005-02-07 09:38:00,1.55733,1.5574,1.5572,1.55726,330400000.0
2005-02-07 09:39:00,1.55705,1.55722,1.55705,1.55714,206900000.0
2005-02-07 09:40:00,1.55723,1.55735,1.5571,1.5571,364700006.0
2005-02-07 09:41:00,1.55738,1.55748,1.5573,1.55741,247199999.0
2005-02-07 09:42:00,1.55689,1.55732,1.55689,1.55701,362900002.0
2005-02-07 09:43:00,1.55741,1.5575,1.55717,1.55741,283100004.0
2005-02-07 09:44:00,1.5573,1.55748,1.55723,1.55745,303100004.0
2005-02-07 09:45:00,1.55744,1.5576,1.55735,1.55743,394600000.0
2005-02-07 09:46:00,1.55742,1.55765,1.55742,1.55765,342499999.0
2005-02-07 09:47:00,1.55759,1.55771,1.55754,1.55762,222499999.0
2005-02-07 09:48:00,1.55756,1.55772,1.55749,1.55756,401800005.0
2005-02-07 09:49:00,1.55741,1.5577,1.55741,1.55761,279699999.0
2005-02-07 09:50:00,1.55767,1.55767,1.55738,1.55756,314000000.0
2005-02-07 09:51:00,1.55755,1.55763,1.55743,1.55752,241299996.0
2005-02-07 09:52:00,1.55744,1.55764,1.55732,1.55752,327499999.0
2005-02-07 09:53:00,1.55759,1.55761,1.5574,1.55748,460300001.0
2005-02-07 09:54:00,1.55757,1.5576,1.55736,1.55736,389899998.0
2005-02-07 09:55:00,1.55752,1.55759,1.55723,1.55735,230300002.0
2005-02-07 09:56:00,1.55733,1.55745,1.55723,1.55731,272799997.0
2005-02-07 09:57:00,1.55743,1.55743,1.55727,1.55728,314100002.0
2005-02-07 09:58:00,1.55742,1.55747,1.55724,1.55739,318000003.0
2005-02-07 09:59:00,1.55728,1.55753,1.55724,1.55724,287099999.0
2005-02-07 10:00:00,1.55735,1.5575,1.55729,1.55739,357200001.0
2005-02-07 10:01:00,1.55747,1.55752,1.55735,1.55741,279700003.0
2005-02-07 10:02:00,1.55726,1.55753,1.55723,1.55742,258000001.0
2005-02-07 10:03:00,1.55748,1.55748,1.55716,1.55729,197299999.0
2005-02-07 10:04:00,1.55732,1.55739,1.55722,1.55726,214200000.0
2005-02-07 10:05:00,1.5573,1.55748,1.55716,1.55723,429400000.0
2005-02-07 10:06:00,1.55737,1.55753,1.55729,1.55731,144200001.0
2005-02-07 10:07:00,1.55744,1.55744,1.55722,1.55725,232000003.0
2005-02-07 10:08:00,1.55713,1.55749,1.55713,1.55745,576500004.0
2005-02-07 10:09:00,1.55747,1.55756,1.55716,1.55719,312300005.0
2005-02-07 10:10:00,1.55732,1.55734,1.5571,1.5571,464999998.0
2005-02-07 10:11:00,1.5573,1.55742,1.55716,1.55726,427400000.0
2005-02-07 10:12:00,1.55742,1.55747,1.55721,1.55721,227700000.0
2005-02-07 10:13:00,1.55747,1.55747,1.55729,1.55729,70900000.0
2005-02-07 10:14:00,1.55751,1.55751,1.55724,1.55731,269699996.0
2005-02-07 10:15:00,1.55739,1.55742,1.55725,1.55725,143000000.0
2005-02-07 10:16:00,1.5573,1.55742,1.55721,1.55732,438400002.0
2005-02-07 10:17:00,1.55728,1.55744,1.55718,1.55729,215499998.0
2005-02-07 10:18:00,1.55729,1.55738,1.55716,1.55729,207599998.0
2005-02-07 10:19:00,1.5572,1.55735,1.55715,1.55715,364000000.0
2005-02-07 10:20:00,1.55721,1.55724,1.55707,1.55713,60300001.0
2005-02-07 10:21:00,1.55704,1.55721,1.55698,1.55715,248500004.0
2005-02-07 10:22:00,1.5571,1.55725,1.55702,1.55715,268100000.0
2005-02-07 10:23:00,1.55706,1.55713,1.55692,1.55707,260399999.0
2005-02-07 10:24:00,1.55704,1.55713,1.55685,1.55707,292499998.0
2005-02-07 10:25:00,1.55703,1.55717,1.5568,1.55697,495799999.0
2005-02-07 10:26:00,1.55719,1.55735,1.55718,1.55722,274500000.0
2005-02-07 10:27:00,1.55732,1.55739,1.55713,1.55719,310100002.0
2005-02-07 10:28:00,1.55716,1.55723,1.55705,1.55717,344099997.0
2005-02-07 10:29:00,1.55707,1.55737,1.55705,1.55715,356599998.0
2005-02-07 10:30:00,1.55715,1.55734,1.55708,1.55713,284700001.0
2005-02-07 10:31:00,1.55722,1.55739,1.55709,1.5572,294600003.0
2005-02-07 10:32:00,1.5572,1.55737,1.55712,1.55725,428700004.0
2005-02-07 10:33:00,1.55727,1.55749,1.55722,1.55726,302600002.0
2005-02-07 10:34:00,1.55724,1.55739,1.55714,1.55727,154300001.0
2005-02-07 10:35:00,1.55722,1.55744,1.55714,1.55726,301300003.0
2005-02-07 10:36:00,1.55733,1.55733,1.55723,1.55726,215399999.0
2005-02-07 10:37:00,1.55725,1.55734,1.55707,1.55721,242900001.0
2005-02-07 10:38:00,1.55722,1.55736,1.55704,1.55717,236900001.0
2005-02-07 10:39:00,1.55718,1.55721,1.55705,1.55711,355400002.0
2005-02-07 10:40:00,1.55707,1.55718,1.55695,1.5571,302000002.0
2005-02-07 10:41:00,1.5571,1.55721,1.55682,1.55682,577500008.0
2005-02-07 10:42:00,1.55693,1.55714,1.55689,1.55694,303600004.0
2005-02-07 10:43:00,1.55707,1.55708,1.5565,1.55692,489000007.0
2005-02-07 10:44:00,1.55707,1.5571,1.55684,1.55684,250900001.0
2005-02-07 10:45:00,1.55687,1.5572,1.55685,1.55704,464899994.0
2005-02-07 10:46:00,1.55698,1.55724,1.55698,1.55712,385000002.0
2005-02-07 10:47:00,1.55725,1.55725,1.557,1.557,269999999.0
2005-02-07 10:48:00,1.55716,1.55719,1.55707,1.55713,141900000.0
2005-02-07 10:49:00,1.55712,1.5572,1.55696,1.55696,480800009.0
2005-02-07 10:50:00,1.55713,1.55736,1.55709,1.55722,471099995.0
2005-02-07 10:51:00,1.55722,1.5574,1.55704,1.5573,340899999.0
2005-02-07 10:52:00,1.55723,1.55736,1.55715,1.55723,163799999.0
2005-02-07 10:53:00,1.55735,1.55742,1.55722,1.55729,271099999.0
2005-02-07 10:54:00,1.55738,1.55753,1.55735,1.55743,247000002.0
2005-02-07 10:55:00,1.55735,1.55746,1.5572,1.55724,261300002.0
2005-02-07 10:56:00,1.55744,1.55744,1.55716,1.55736,319800000.0
2005-02-07 10:57:00,1.55726,1.55748,1.55723,1.55748,185400001.0
2005-02-07 10:58:00,1.55748,1.55748,1.55725,1.55725,242699998.0
2005-02-07 10:59:00,1.55741,1.55746,1.55714,1.55722,163700000.0
2005-02-07 11:00:00,1.55732,1.55749,1.55725,1.55725,345199995.0
2005-02-07 11:01:00,1.5575,1.5575,1.55724,1.55743,284200000.0
2005-02-07 11:02:00,1.55747,1.5575,1.55725,1.55727,332900001.0
2005-02-07 11:03:00,1.55726,1.55739,1.55711,1.55727,299700002.0
2005-02-07 11:04:00,1.55704,1.55725,1.55686,1.5571,183700003.0
2005-02-07 11:05:00,1.55726,1.55742,1.55721,1.55742,149300002.0
2005-02-07 11:06:00,1.55741,1.55753,1.55734,1.55743,323499997.0
2005-02-07 11:07:00,1.55751,1.55751,1.55726,1.55726,182900000.0
2005-02-07 11:08:00,1.55732,1.55756,1.55732,1.55755,463699999.0
2005-02-07 11:09:00,1.55767,1.55783,1.55754,1.5577,593800000.0
2005-02-07 11:10:00,1.55782,1.55785,1.55757,1.55757,292600003.0
2005-02-07 11:11:00,1.55776,1.55782,1.55757,1.55757,218000000.0
2005-02-07 11:12:00,1.55771,1.55781,1.55758,1.55761,356800000.0
2005-02-07 11:13:00,1.55758,1.55775,1.55751,1.55775,360100004.0
2005-02-07 11:14:00,1.55772,1.55784,1.55762,1.5577,369699999.0
2005-02-07 11:15:00,1.55777,1.55795,1.55768,1.55786,351400001.0
2005-02-07 11:16:00,1.55799,1.55813,1.55789,1.55789,298299999.0
2005-02-07 11:17:00,1.55809,1.55826,1.55797,1.55807,254600001.0
2005-02-07 11:18:00,1.55809,1.55829,1.55808,1.55808,399499999.0
2005-02-07 11:19:00,1.55813,1.55832,1.5581,1.55832,254300001.0
2005-02-07 11:20:00,1.55832,1.55843,1.55815,1.55816,421200003.0
2005-02-07 11:21:00,1.55826,1.55833,1.55812,1.55826,433700004.0
2005-02-07 11:22:00,1.55813,1.55846,1.55812,1.55825,434899995.0
2005-02-07 11:23:00,1.55827,1.55838,1.55811,1.55811,273599996.0
2005-02-07 11:24:00,1.55814,1.55839,1.55813,1.55829,378800005.0
2005-02-07 11:25:00,1.55832,1.5584,1.55808,1.55826,250000003.0
2005-02-07 11:26:00,1.55824,1.5584,1.5582,1.55822,171900000.0
2005-02-07 11:27:00,1.55812,1.55826,1.55808,1.55821,224600000.0
2005-02-07 11:28:00,1.5583,1.55839,1.55805,1.55814,469900001.0
2005-02-07 11:29:00,1.5581,1.55825,1.55767,1.55774,355299999.0
2005-02-07 11:30:00,1.55788,1.55793,1.55767,1.55778,278700004.0
2005-02-07 11:31:00,1.55798,1.55809,1.55788,1.55792,339800005.0
2005-02-07 11:32:00,1.55805,1.55816,1.558,1.55807,545000005.0
2005-02-07 11:33:00,1.55804,1.55814,1.55797,1.55807,306299998.0
2005-02-07 11:34:00,1.55803,1.55818,1.55797,1.55807,408799999.0
2005-02-07 11:35:00,1.55822,1.55829,1.55798,1.55798,244400005.0
2005-02-07 11:36:00,1.55821,1.55821,1.55795,1.55795,443499999.0
2005-02-07 11:37:00,1.55795,1.55797,1.55779,1.55779,405400005.0
2005-02-07 11:38:00,1.55788,1.55798,1.55772,1.55784,169000002.0
2005-02-07 11:39:00,1.55779,1.55783,1.55765,1.55765,218999999.0
2005-02-07 11:40:00,1.55777,1.55788,1.55765,1.55777,240300004.0
2005-02-07 11:41:00,1.55781,1.55793,1.55761,1.55783,333199998.0
2005-02-07 11:42:00,1.55783,1.55801,1.55769,1.5579,403300002.0
2005-02-07 11:43:00,1.55782,1.55805,1.55782,1.558,429700009.0
2005-02-07 11:44:00,1.55793,1.55812,1.5579,1.55791,210599999.0
2005-02-07 11:45:00,1.55805,1.55817,1.55793,1.55795,321299998.0
2005-02-07 11:46:00,1.55798,1.5581,1.55782,1.55782,245200002.0
2005-02-07 11:47:00,1.55798,1.55808,1.5578,1.55791,388200003.0
2005-02-07 11:48:00,1.55807,1.55807,1.55778,1.55778,162500002.0
2005-02-07 11:49:00,1.55779,1.55805,1.55779,1.55782,425299997.0
2005-02-07 11:50:00,1.5579,1.55804,1.5579,1.55794,271900001.0
2005-02-07 11:51:00,1.55798,1.558,1.55767,1.55774,370600005.0
2005-02-07 11:52:00,1.55769,1.55803,1.55769,1.55795,236899998.0
2005-02-07 11:53:00,1.55795,1.55804,1.55785,1.55796,437500001.0
2005-02-07 11:54:00,1.55803,1.55803,1.55765,1.55765,306599999.0
2005-02-07 11:55:00,1.55768,1.55794,1.55768,1.5579,212400004.0
2005-02-07 11:56:00,1.55787,1.55795,1.55769,1.55787,341799998.0
2005-02-07 11:57:00,1.55788,1.55801,1.55778,1.55792,243200001.0
2005-02-07 11:58:00,1.558,1.55803,1.55782,1.55783,182000001.0
2005-02-07 11:59:00,1.558,1.55805,1.55768,1.5577,321500002.0
2005-02-07 12:00:00,1.55776,1.5579,1.55754,1.55764,299600000.0
2005-02-07 12:01:00,1.55777,1.55785,1.55762,1.55765,373300003.0
2005-02-07 12:02:00,1.55774,1.55797,1.55771,1.55779,475599999.0
2005-02-07 12:03:00,1.55774,1.55785,1.55765,1.5578,233799996.0
2005-02-07 12:04:00,1.5578,1.55787,1.55763,1.5577,313800000.0
2005-02-07 12:05:00,1.55759,1.5577,1.55738,1.55749,184200001.0
2005-02-07 12:06:00,1.55754,1.55768,1.55734,1.55764,261200002.0
2005-02-07 12:07:00,1.55758,1.55758,1.55729,1.55729,298899997.0
2005-02-07 12:08:00,1.55761,1.55771,1.55748,1.5576,382400001.0
2005-02-07 12:09:00,1.55762,1.55764,1.55727,1.55754,306800000.0
2005-02-07 12:10:00,1.55758,1.55768,1.55736,1.55754,354699997.0
2005-02-07 12:11:00,1.55755,1.55771,1.5573,1.55768,367100001.0
2005-02-07 12:12:00,1.5577,1.5577,1.55755,1.55756,340999997.0
2005-02-07 12:13:00,1.55768,1.5578,1.55757,1.55763,212100002.0
2005-02-07 12:14:00,1.55767,1.5578,1.55757,1.55757,262500006.0
2005-02-07 12:15:00,1.55768,1.55778,1.55763,1.55772,348499998.0
2005-02-07 12:16:00,1.55762,1.55775,1.55749,1.55762,204099999.0
2005-02-07 12:17:00,1.55772,1.5578,1.55761,1.55775,361100003.0
2005-02-07 12:18:00,1.55758,1.55773,1.55755,1.55768,299599997.0
2005-02-07 12:19:00,1.55765,1.55783,1.55755,1.55767,252000003.0
2005-02-07 12:20:00,1.55777,1.55777,1.55765,1.55765,113600002.0
2005-02-07 12:21:00,1.55762,1.55781,1.55762,1.55771,293299997.0
2005-02-07 12:22:00,1.55771,1.5579,1.55767,1.55785,378100002.0
2005-02-07 12:23:00,1.55778,1.5579,1.55756,1.55773,306700003.0
2005-02-07 12:24:00,1.55785,1.55809,1.55785,1.55794,179800001.0
2005-02-07 12:25:00,1.55803,1.55813,1.55773,1.55787,444600001.0
2005-02-07 12:26:00,1.55812,1.55818,1.55784,1.55787,313800001.0
2005-02-07 12:27:00,1.55799,1.55811,1.55788,1.55809,388100006.0
2005-02-07 12:28:00,1.5579,1.55829,1.5579,1.55816,199700000.0
2005-02-07 12:29:00,1.55823,1.55825,1.55796,1.55796,303900003.0
2005-02-07 12:30:00,1.55806,1.55826,1.558,1.5582,193099999.0
2005-02-07 12:31:00,1.55821,1.55828,1.55808,1.55828,157599999.0
2005-02-07 12:32:00,1.5582,1.55826,1.558,1.558,384999999.0
2005-02-07 12:33:00,1.55801,1.55818,1.55797,1.5581,264899999.0
2005-02-07 12:34:00,1.55811,1.55811,1.55786,1.55786,121499999.0
2005-02-07 12:35:00,1.55811,1.55818,1.55797,1.55813,398800001.0
2005-02-07 12:36:00,1.55823,1.55823,1.55795,1.55803,205399999.0
2005-02-07 12:37:00,1.558,1.55815,1.55796,1.55815,198800004.0
2005-02-07 12:38:00,1.55809,1.55816,1.5579,1.5579,315300001.0
2005-02-07 12:39:00,1.55801,1.55808,1.5579,1.55806,384300003.0
2005-02-07 12:40:00,1.55789,1.55804,1.55769,1.55781,344800004.0
2005-02-07 12:41:00,1.55771,1.55785,1.5576,1.55775,305999997.0
2005-02-07 12:42:00,1.55786,1.55798,1.55771,1.55781,254199997.0
2005-02-07 12:43:00,1.55785,1.55802,1.5578,1.55784,365900003.0
2005-02-07 12:44:00,1.55781,1.55807,1.55773,1.55807,254699996.0
2005-02-07 12:45:00,1.55792,1.55809,1.55782,1.55786,169500000.0
2005-02-07 12:46:00,1.55804,1.55812,1.55781,1.55787,256399999.0
2005-02-07 12:47:00,1.55794,1.55812,1.55784,1.55801,158300000.0
2005-02-07 12:48:00,1.558,1.55819,1.5579,1.55809,174899999.0
2005-02-07 12:49:00,1.55804,1.55819,1.55802,1.55815,248600006.0
2005-02-07 12:50:00,1.55815,1.55832,1.55807,1.55811,387500001.0
2005-02-07 12:51:00,1.55837,1.55843,1.5583,1.55835,227599996.0
2005-02-07 12:52:00,1.55801,1.5585,1.55801,1.5584,404200005.0
2005-02-07 12:53:00,1.55826,1.55838,1.55809,1.55828,436100002.0
2005-02-07 12:54:00,1.55821,1.5584,1.55814,1.55829,420100003.0
2005-02-07 12:55:00,1.5583,1.55835,1.55822,1.55822,127899999.0
2005-02-07 12:56:00,1.55822,1.55837,1.55806,1.55824,280700001.0
2005-02-07 12:57:00,1.5582,1.5583,1.55808,1.55818,263599997.0
2005-02-07 12:58:00,1.55805,1.5582,1.55801,1.55811,349199993.0
2005-02-07 12:59:00,1.55815,1.55825,1.55803,1.55805,245400000.0
2005-02-07 13:00:00,1.5581,1.55822,1.55802,1.55811,272500000.0
2005-02-07 13:01:00,1.55785,1.55812,1.55783,1.55798,290400003.0
2005-02-07 13:02:00,1.55814,1.55823,1.55792,1.55806,114600000.0
2005-02-07 13:03:00,1.55806,1.55825,1.55805,1.55812,192300002.0
2005-02-07 13:04:00,1.55803,1.55808,1.55778,1.55796,301100004.0
2005-02-07 13:05:00,1.55815,1.55815,1.55791,1.55794,160999999.0
2005-02-07 13:06:00,1.55795,1.55813,1.55791,1.55798,294300003.0
2005-02-07 13:07:00,1.55808,1.55828,1.55802,1.55808,189899999.0
2005-02-07 13:08:00,1.55826,1.5585,1.55817,1.55823,346599997.0
2005-02-07 13:09:00,1.55847,1.55862,1.55837,1.55846,303600000.0
2005-02-07 13:10:00,1.55837,1.55858,1.55833,1.55836,269500003.0
2005-02-07 13:11:00,1.55852,1.55852,1.55829,1.55832,289400000.0
2005-02-07 13:12:00,1.55858,1.55879,1.55842,1.55878,317600001.0
2005-02-07 13:13:00,1.55879,1.55884,1.55863,1.55873,254100003.0
2005-02-07 13:14:00,1.55887,1.55887,1.55856,1.55872,320400001.0
2005-02-07 13:15:00,1.55876,1.55888,1.55872,1.55872,280200004.0
2005-02-07 13:16:00,1.55876,1.5589,1.55865,1.55876,310800001.0
2005-02-07 13:17:00,1.55898,1.55905,1.55889,1.55894,244599999.0
2005-02-07 13:18:00,1.55878,1.55913,1.55878,1.55902,440000002.0
2005-02-07 13:19:00,1.55899,1.55923,1.55899,1.55908,183600000.0
2005-02-07 13:20:00,1.5593,1.5593,1.55909,1.55909,240900000.0
2005-02-07 13:21:00,1.55926,1.55934,1.55914,1.55922,208000001.0
2005-02-07 13:22:00,1.55927,1.5594,1.5592,1.55937,374799997.0
2005-02-07 13:23:00,1.55932,1.55947,1.55911,1.55927,314800003.0
2005-02-07 13:24:00,1.55963,1.55963,1.55921,1.55928,344099996.0
2005-02-07 13:25:00,1.55964,1.55971,1.55942,1.5596,513099998.0
2005-02-07 13:26:00,1.55953,1.55969,1.55908,1.55919,300599997.0
2005-02-07 13:27:00,1.55915,1.55937,1.55915,1.5593,366200003.0
2005-02-07 13:28:00,1.55934,1.55938,1.5592,1.55927,198900001.0
2005-02-07 13:29:00,1.55914,1.55934,1.55914,1.55928,305400002.0
2005-02-07 13:30:00,1.55922,1.55931,1.55912,1.55921,350100005.0
2005-02-07 13:31:00,1.55923,1.55937,1.55916,1.5593,202799999.0
2005-02-07 13:32:00,1.55928,1.55953,1.55928,1.55942,367400003.0
2005-02-07 13:33:00,1.55944,1.55946,1.5592,1.5592,227199999.0
2005-02-07 13:34:00,1.5592,1.5593,1.55888,1.55895,263200001.0
2005-02-07 13:35:00,1.55891,1.55902,1.55879,1.55879,294800000.0
2005-02-07 13:36:00,1.5589,1.55901,1.5588,1.55885,172799999.0
2005-02-07 13:37:00,1.55889,1.55901,1.55884,1.55884,140600003.0
2005-02-07 13:38:00,1.55892,1.55895,1.55883,1.55888,179799999.0
2005-02-07 13:39:00,1.55889,1.55889,1.55862,1.55878,323499995.0
2005-02-07 13:40:00,1.55883,1.55899,1.55865,1.55873,277699999.0
2005-02-07 13:41:00,1.55873,1.55873,1.55849,1.55849,126299999.0
2005-02-07 13:42:00,1.55875,1.55891,1.55874,1.55888,263800001.0
2005-02-07 13:43:00,1.55887,1.55895,1.55875,1.55895,332900009.0
2005-02-07 13:44:00,1.55888,1.55888,1.55867,1.55876,255799998.0
2005-02-07 13:45:00,1.55889,1.55904,1.55885,1.55885,294699998.0
2005-02-07 13:46:00,1.55878,1.55888,1.55857,1.55873,270999995.0
2005-02-07 13:47:00,1.55858,1.55884,1.55854,1.55854,341000005.0
2005-02-07 13:48:00,1.55878,1.55878,1.55844,1.55859,480600006.0
2005-02-07 13:49:00,1.55878,1.55888,1.55863,1.5587,467600001.0
2005-02-07 13:50:00,1.55881,1.55888,1.55858,1.55858,377799998.0
2005-02-07 13:51:00,1.55852,1.5588,1.55847,1.5586,304800001.0
2005-02-07 13:52:00,1.55865,1.55876,1.55856,1.55866,205000000.0
2005-02-07 13:53:00,1.55872,1.55881,1.55854,1.55862,104700000.0
2005-02-07 13:54:00,1.55867,1.55867,1.55841,1.55857,452600001.0
2005-02-07 13:55:00,1.55867,1.55882,1.55862,1.5587,452999997.0
2005-02-07 13:56:00,1.5588,1.5588,1.5585,1.55866,292700004.0
2005-02-07 13:57:00,1.55861,1.55875,1.5585,1.55861,222099998.0
2005-02-07 13:58:00,1.55854,1.55868,1.55852,1.55868,140000002.0
2005-02-07 13:59:00,1.55867,1.5588,1.55855,1.55871,310600009.0
2005-02-07 14:00:00,1.5588,1.5588,1.55853,1.55861,296500008.0
2005-02-07 14:01:00,1.55854,1.55871,1.55842,1.55842,374900004.0
2005-02-07 14:02:00,1.55867,1.55873,1.55853,1.55861,599500000.0
2005-02-07 14:03:00,1.55828,1.55881,1.55828,1.55872,234799998.0
2005-02-07 14:04:00,1.5588,1.55898,1.55875,1.5589,235600002.0
2005-02-07 14:05:00,1.5589,1.55891,1.55872,1.55883,250000003.0
2005-02-07 14:06:00,1.5589,1.5589,1.5586,1.55877,303400001.0
2005-02-07 14:07:00,1.55882,1.55896,1.55879,1.55891,370700001.0
2005-02-07 14:08:00,1.55885,1.55885,1.55858,1.55858,233399995.0
2005-02-07 14:09:00,1.5587,1.55883,1.55852,1.55862,276200005.0
2005-02-07 14:10:00,1.55869,1.55874,1.55856,1.55856,376500000.0
2005-02-07 14:11:00,1.55849,1.55861,1.55837,1.5585,280300004.0
2005-02-07 14:12:00,1.55854,1.5586,1.55836,1.55836,279200001.0
2005-02-07 14:13:00,1.55853,1.5586,1.55834,1.55849,258600002.0
2005-02-07 14:14:00,1.55838,1.55851,1.55829,1.55836,331000000.0
2005-02-07 14:15:00,1.55835,1.55859,1.55832,1.55834,310100001.0
2005-02-07 14:16:00,1.55835,1.55846,1.55822,1.55836,317099996.0
2005-02-07 14:17:00,1.55814,1.55841,1.55814,1.55832,251700001.0
2005-02-07 14:18:00,1.55825,1.55839,1.55816,1.55823,290000002.0
2005-02-07 14:19:00,1.5582,1.55827,1.55804,1.55819,362200006.0
2005-02-07 14:20:00,1.55836,1.55839,1.55811,1.5583,404399998.0
2005-02-07 14:21:00,1.55832,1.55859,1.55829,1.5583,313399997.0
2005-02-07 14:22:00,1.55842,1.5586,1.55831,1.55834,314300002.0
2005-02-07 14:23:00,1.5585,1.5585,1.55824,1.55824,300299999.0
2005-02-07 14:24:00,1.55828,1.55843,1.55816,1.55821,197300004.0
2005-02-07 14:25:00,1.55835,1.55843,1.55833,1.55835,78600001.0
2005-02-07 14:26:00,1.55831,1.55845,1.55823,1.5584,257100003.0
2005-02-07 14:27:00,1.5584,1.55844,1.55814,1.55833,335999999.0
2005-02-07 14:28:00,1.55808,1.55837,1.55808,1.5583,304199998.0
2005-02-07 14:29:00,1.5583,1.55845,1.55821,1.55845,328699999.0
2005-02-07 14:30:00,1.55845,1.55857,1.55831,1.55846,325300001.0
2005-02-07 14:31:00,1.55856,1.55864,1.55836,1.55851,332000002.0
2005-02-07 14:32:00,1.55876,1.55887,1.55857,1.5587,349200002.0
2005-02-07 14:33:00,1.55881,1.55901,1.5588,1.55892,302400004.0
2005-02-07 14:34:00,1.55902,1.55902,1.55871,1.55882,230100002.0
2005-02-07 14:35:00,1.5588,1.559,1.5586,1.5588,345499999.0
2005-02-07 14:36:00,1.55882,1.55907,1.55882,1.55899,243100004.0
2005-02-07 14:37:00,1.55893,1.55893,1.55871,1.55871,272299999.0
2005-02-07 14:38:00,1.5589,1.5589,1.55875,1.55877,147800003.0
2005-02-07 14:39:00,1.55878,1.55885,1.55869,1.5588,264200004.0
2005-02-07 14:40:00,1.55892,1.55901,1.55877,1.55892,331899996.0
2005-02-07 14:41:00,1.55888,1.55895,1.55877,1.55888,69500000.0
2005-02-07 14:42:00,1.55892,1.55897,1.55868,1.55895,366100000.0
2005-02-07 14:43:00,1.55891,1.55895,1.55866,1.55882,272100004.0
2005-02-07 14:44:00,1.55882,1.55888,1.55862,1.55862,245300002.0
2005-02-07 14:45:00,1.55882,1.55888,1.5586,1.55872,293799996.0
2005-02-07 14:46:00,1.55869,1.55893,1.55869,1.55882,196399998.0
2005-02-07 14:47:00,1.55868,1.55885,1.55867,1.55885,161400000.0
2005-02-07 14:48:00,1.55864,1.55886,1.55864,1.55886,191599999.0
2005-02-07 14:49:00,1.55858,1.55885,1.55858,1.55867,282899996.0
2005-02-07 14:50:00,1.5588,1.55888,1.55867,1.55885,313099997.0
2005-02-07 14:51:00,1.5588,1.5588,1.55852,1.55869,465699998.0
2005-02-07 14:52:00,1.55885,1.55885,1.55872,1.55874,129400002.0
2005-02-07 14:53:00,1.55877,1.55898,1.55865,1.55878,314099994.0
2005-02-07 14:54:00,1.55888,1.55893,1.55874,1.55874,146500000.0
2005-02-07 14:55:00,1.55892,1.55897,1.55877,1.55887,157399999.0
2005-02-07 14:56:00,1.55894,1.55894,1.55876,1.55876,77500002.0
2005-02-07 14:57:00,1.55889,1.55889,1.55857,1.55857,207800001.0
2005-02-07 14:58:00,1.55863,1.55872,1.55855,1.55858,136699999.0
2005-02-07 14:59:00,1.55852,1.55867,1.55835,1.55851,202999999.0
2005-02-07 15:00:00,1.55873,1.55887,1.55855,1.55876,413199999.0
2005-02-07 15:01:00,1.55889,1.55889,1.55844,1.55856,334299998.0
2005-02-07 15:02:00,1.55862,1.55871,1.55837,1.55844,198100000.0
2005-02-07 15:03:00,1.55834,1.55853,1.55834,1.55843,183500000.0
2005-02-07 15:04:00,1.55835,1.55848,1.55826,1.55842,263400003.0
2005-02-07 15:05:00,1.55838,1.5585,1.55821,1.55837,192399998.0
2005-02-07 15:06:00,1.5583,1.55852,1.5583,1.55845,156499999.0
2005-02-07 15:07:00,1.55842,1.55844,1.55825,1.55825,253100002.0
2005-02-07 15:08:00,1.55846,1.55884,1.55846,1.55872,354200005.0
2005-02-07 15:09:00,1.55882,1.55883,1.55865,1.55871,266800004.0
2005-02-07 15:10:00,1.55873,1.5589,1.55861,1.55879,413400001.0
2005-02-07 15:11:00,1.55874,1.55892,1.55863,1.55863,311599997.0
2005-02-07 15:12:00,1.55887,1.55899,1.55877,1.55877,241700000.0
2005-02-07 15:13:00,1.55885,1.55899,1.55862,1.55887,205399996.0
2005-02-07 15:14:00,1.55876,1.559,1.55871,1.559,262600004.0
2005-02-07 15:15:00,1.55896,1.55896,1.55863,1.55863,547500004.0
2005-02-07 15:16:00,1.55881,1.55891,1.55875,1.55875,194700000.0
2005-02-07 15:17:00,1.55887,1.55897,1.5588,1.55897,264599999.0
2005-02-07 15:18:00,1.55884,1.55895,1.55859,1.55874,253900002.0
2005-02-07 15:19:00,1.55894,1.55903,1.55886,1.55891,203900002.0
2005-02-07 15:20:00,1.559,1.5592,1.55898,1.55916,285500000.0
2005-02-07 15:21:00,1.5591,1.55914,1.55893,1.55905,328400002.0
2005-02-07 15:22:00,1.55899,1.55912,1.55891,1.55903,109500002.0
2005-02-07 15:23:00,1.559,1.55906,1.55873,1.55873,131999998.0
2005-02-07 15:24:00,1.55908,1.55909,1.55894,1.55895,173500001.0
2005-02-07 15:25:00,1.55901,1.5591,1.55882,1.55896,200800000.0
2005-02-07 15:26:00,1.5591,1.5594,1.5591,1.55933,208499999.0
2005-02-07 15:27:00,1.55928,1.55949,1.55924,1.55924,250699997.0
2005-02-07 15:28:00,1.55954,1.55958,1.5593,1.55934,343100000.0
2005-02-07 15:29:00,1.5596,1.55975,1.55938,1.5595,238000000.0
2005-02-07 15:30:00,1.55974,1.55976,1.55953,1.55955,234200000.0
2005-02-07 15:31:00,1.55961,1.55984,1.5596,1.55966,255300003.0
2005-02-07 15:32:00,1.55966,1.55992,1.55962,1.55973,336499998.0
2005-02-07 15:33:00,1.55986,1.55995,1.55968,1.55995,348799999.0
2005-02-07 15:34:00,1.55994,1.56002,1.55968,1.55983,187900004.0
2005-02-07 15:35:00,1.55996,1.56012,1.5599,1.56,201700002.0
2005-02-07 15:36:00,1.56,1.56005,1.55977,1.55987,179600000.0
2005-02-07 15:37:00,1.55988,1.56006,1.55973,1.55973,348099997.0
2005-02-07 15:38:00,1.55984,1.55986,1.55965,1.55969,248300001.0
2005-02-07 15:39:00,1.55978,1.55996,1.55965,1.55977,466500000.0
2005-02-07 15:40:00,1.55992,1.56009,1.55984,1.55999,286899998.0
2005-02-07 15:41:00,1.55992,1.55992,1.5597,1.55989,174300000.0
2005-02-07 15:42:00,1.55978,1.55998,1.55962,1.55994,344800000.0
2005-02-07 15:43:00,1.55982,1.55997,1.55976,1.5599,183300004.0
2005-02-07 15:44:00,1.55988,1.55999,1.55981,1.55997,254900000.0
2005-02-07 15:45:00,1.55977,1.55992,1.55967,1.55983,163199999.0
2005-02-07 15:46:00,1.55956,1.5599,1.55952,1.55957,375800002.0
2005-02-07 15:47:00,1.55973,1.55986,1.5596,1.55973,251700001.0
2005-02-07 15:48:00,1.55993,1.56015,1.55988,1.55988,271299999.0
2005-02-07 15:49:00,1.55993,1.56008,1.55981,1.55999,272900000.0
2005-02-07 15:50:00,1.55985,1.55998,1.55975,1.55997,412599994.0
2005-02-07 15:51:00,1.55996,1.55996,1.5597,1.5597,232600001.0
2005-02-07 15:52:00,1.55981,1.55992,1.55978,1.55978,332099998.0
2005-02-07 15:53:00,1.55986,1.55997,1.55968,1.55983,347599999.0
2005-02-07 15:54:00,1.55987,1.55993,1.55966,1.55984,294199999.0
2005-02-07 15:55:00,1.55993,1.55995,1.55976,1.5599,355700000.0
2005-02-07 15:56:00,1.55974,1.55992,1.5596,1.55978,583800013.0
2005-02-07 15:57:00,1.55974,1.5598,1.55962,1.55978,336200000.0
2005-02-07 15:58:00,1.55961,1.55983,1.55961,1.55977,350500001.0
2005-02-07 15:59:00,1.55978,1.55992,1.55963,1.55969,262200004.0
2005-02-07 16:00:00,1.55967,1.55979,1.55967,1.55979,103200000.0
2005-02-07 16:01:00,1.55956,1.55992,1.55956,1.55968,389900001.0
2005-02-07 16:02:00,1.55969,1.55978,1.55955,1.55968,286000003.0
2005-02-07 16:03:00,1.55977,1.55985,1.55953,1.55979,421899997.0
2005-02-07 16:04:00,1.55979,1.55996,1.55965,1.55978,277900002.0
2005-02-07 16:05:00,1.55987,1.55987,1.55962,1.55965,287299998.0
2005-02-07 16:06:00,1.55975,1.55983,1.55962,1.55969,347400004.0
2005-02-07 16:07:00,1.55968,1.55982,1.55958,1.55972,234399998.0
2005-02-07 16:08:00,1.55972,1.55989,1.55968,1.55972,228899998.0
2005-02-07 16:09:00,1.55981,1.55981,1.55967,1.55967,60000000.0
2005-02-07 16:10:00,1.55984,1.5599,1.55958,1.55978,208600002.0
2005-02-07 16:11:00,1.55966,1.55979,1.55951,1.55951,367600006.0
2005-02-07 16:12:00,1.55963,1.55983,1.55961,1.55967,322899999.0
2005-02-07 16:13:00,1.55945,1.55986,1.55945,1.55972,160100002.0
2005-02-07 16:14:00,1.55978,1.55982,1.55945,1.5597,502700001.0
2005-02-07 16:15:00,1.55937,1.5598,1.55937,1.55968,370400001.0
2005-02-07 16:16:00,1.5597,1.55983,1.55962,1.55963,412900000.0
2005-02-07 16:17:00,1.55979,1.55979,1.55957,1.55962,129599999.0
2005-02-07 16:18:00,1.5596,1.55968,1.55948,1.5596,207700003.0
2005-02-07 16:19:00,1.55954,1.55967,1.55937,1.55951,380200004.0
2005-02-07 16:20:00,1.5593,1.55946,1.55925,1.55925,198900004.0
2005-02-07 16:21:00,1.55927,1.5594,1.5592,1.55923,281500000.0
2005-02-07 16:22:00,1.55925,1.55945,1.55922,1.55931,327400004.0
2005-02-07 16:23:00,1.55934,1.55968,1.55932,1.55944,319999996.0
2005-02-07 16:24:00,1.55953,1.55973,1.55939,1.55951,407300004.0
2005-02-07 16:25:00,1.55965,1.55977,1.55959,1.5597,170900004.0
2005-02-07 16:26:00,1.55963,1.55971,1.55933,1.55964,187100000.0
2005-02-07 16:27:00,1.5596,1.55982,1.55955,1.55964,254600003.0
2005-02-07 16:28:00,1.55959,1.55976,1.55948,1.55962,305200005.0
2005-02-07 16:29:00,1.55965,1.55976,1.55955,1.55976,282700003.0
2005-02-07 16:30:00,1.55956,1.55966,1.55936,1.55958,182100002.0
2005-02-07 16:31:00,1.5596,1.55965,1.5594,1.55956,275499995.0
2005-02-07 16:32:00,1.55956,1.55967,1.55953,1.55967,253200003.0
2005-02-07 16:33:00,1.55972,1.55983,1.55954,1.55971,352800001.0
2005-02-07 16:34:00,1.55975,1.55987,1.55967,1.55977,35200000.0
2005-02-07 16:35:00,1.55983,1.55987,1.55975,1.55975,91900000.0
2005-02-07 16:36:00,1.55977,1.55985,1.55967,1.55975,268599995.0
2005-02-07 16:37:00,1.5596,1.55994,1.55954,1.55965,214899999.0
2005-02-07 16:38:00,1.55967,1.55974,1.5595,1.55967,345600001.0
2005-02-07 16:39:00,1.55985,1.55987,1.55956,1.55957,307300000.0
2005-02-07 16:40:00,1.55968,1.55987,1.55962,1.55962,130700000.0
2005-02-07 16:41:00,1.55972,1.55976,1.55958,1.55958,218699999.0
2005-02-07 16:42:00,1.55971,1.55998,1.55954,1.55987,450700002.0
2005-02-07 16:43:00,1.56005,1.56007,1.55982,1.55988,182700003.0
2005-02-07 16:44:00,1.56,1.56033,1.55995,1.56028,245300000.0
2005-02-07 16:45:00,1.56049,1.56053,1.56027,1.56027,271099999.0
2005-02-07 16:46:00,1.56043,1.56043,1.56013,1.56028,196299998.0
2005-02-07 16:47:00,1.56019,1.56037,1.56017,1.56036,253100002.0
2005-02-07 16:48:00,1.56043,1.56057,1.56032,1.56049,494199996.0
2005-02-07 16:49:00,1.56058,1.56058,1.56037,1.56041,163099996.0
2005-02-07 16:50:00,1.56058,1.56077,1.56057,1.56072,447400007.0
2005-02-07 16:51:00,1.56063,1.56079,1.56048,1.56068,337500003.0
2005-02-07 16:52:00,1.56064,1.56076,1.56064,1.56073,229000001.0
2005-02-07 16:53:00,1.5607,1.56088,1.56063,1.56072,196400000.0
2005-02-07 16:54:00,1.56051,1.56085,1.56051,1.56068,424000001.0
2005-02-07 16:55:00,1.56083,1.56083,1.56046,1.56054,390700003.0
2005-02-07 16:56:00,1.56063,1.56079,1.56055,1.56074,413700000.0
2005-02-07 16:57:00,1.56072,1.5608,1.56063,1.56075,165399999.0
2005-02-07 16:58:00,1.56067,1.56074,1.56034,1.56034,220299999.0
2005-02-07 16:59:00,1.56022,1.56049,1.56022,1.56048,169300001.0
2005-02-07 17:00:00,1.56037,1.56061,1.56031,1.5605,378199997.0
2005-02-07 17:01:00,1.5605,1.56061,1.56021,1.56044,354600001.0
2005-02-07 17:02:00,1.56025,1.56042,1.5602,1.56033,249900002.0
2005-02-07 17:03:00,1.56051,1.56051,1.5602,1.5602,356299997.0
2005-02-07 17:04:00,1.56046,1.56046,1.5599,1.5599,257699997.0
2005-02-07 17:05:00,1.56017,1.56047,1.56017,1.56039,297899998.0
2005-02-07 17:06:00,1.56039,1.56061,1.56027,1.56027,146499999.0
2005-02-07 17:07:00,1.5603,1.5603,1.56006,1.5601,336400003.0
2005-02-07 17:08:00,1.56027,1.56061,1.56023,1.56047,372999999.0
2005-02-07 17:09:00,1.56043,1.56055,1.56038,1.56042,214199998.0
2005-02-07 17:10:00,1.5602,1.5604,1.56014,1.56027,289900002.0
2005-02-07 17:11:00,1.56039,1.56046,1.56009,1.56021,335000002.0
2005-02-07 17:12:00,1.56022,1.56038,1.56015,1.5603,284900001.0
2005-02-07 17:13:00,1.56034,1.56042,1.56014,1.56029,285900002.0
2005-02-07 17:14:00,1.5604,1.56059,1.56035,1.5605,307000001.0
2005-02-07 17:15:00,1.56046,1.5606,1.56026,1.56043,339499998.0
2005-02-07 17:16:00,1.56045,1.56059,1.56032,1.56049,376499999.0
2005-02-07 17:17:00,1.56046,1.56063,1.56041,1.56057,300099998.0
2005-02-07 17:18:00,1.56035,1.56047,1.56025,1.56038,183700001.0
2005-02-07 17:19:00,1.56048,1.56062,1.56045,1.56051,285399999.0
2005-02-07 17:20:00,1.56055,1.56063,1.5604,1.56051,243200001.0
2005-02-07 17:21:00,1.56049,1.56058,1.56041,1.56042,73799999.0
2005-02-07 17:22:00,1.56025,1.56031,1.56009,1.56014,266000002.0
2005-02-07 17:23:00,1.56023,1.56036,1.56017,1.56024,203799999.0
2005-02-07 17:24:00,1.56022,1.5603,1.56002,1.56015,373999997.0
2005-02-07 17:25:00,1.56028,1.56036,1.56016,1.56035,340000000.0
2005-02-07 17:26:00,1.56029,1.5605,1.56025,1.56026,322700000.0
2005-02-07 17:27:00,1.56038,1.56057,1.56037,1.56051,246800003.0
2005-02-07 17:28:00,1.56035,1.56054,1.56026,1.56033,253999997.0
2005-02-07 17:29:00,1.56057,1.56057,1.56033,1.56044,281499997.0
2005-02-07 17:30:00,1.56048,1.56048,1.56033,1.56043,233999997.0
2005-02-07 17:31:00,1.56042,1.56057,1.56034,1.5604,430499999.0
2005-02-07 17:32:00,1.56039,1.56064,1.56034,1.56054,249999998.0
2005-02-07 17:33:00,1.56057,1.5606,1.56032,1.56032,302700003.0
2005-02-07 17:34:00,1.56023,1.56057,1.56023,1.56044,328199993.0
2005-02-07 17:35:00,1.56059,1.56059,1.56033,1.56033,109200000.0
2005-02-07 17:36:00,1.56016,1.56046,1.56016,1.56046,258900003.0
2005-02-07 17:37:00,1.56029,1.56051,1.56029,1.5604,241399998.0
2005-02-07 17:38:00,1.56024,1.5604,1.56021,1.56035,288300000.0
2005-02-07 17:39:00,1.56037,1.56037,1.55998,1.56022,298800000.0
2005-02-07 17:40:00,1.56,1.5603,1.56,1.56023,339700003.0
2005-02-07 17:41:00,1.56028,1.56035,1.56011,1.56011,238499999.0
2005-02-07 17:42:00,1.56019,1.56039,1.56019,1.5603,344499998.0
2005-02-07 17:43:00,1.56004,1.56035,1.56001,1.56028,369200002.0
2005-02-07 17:44:00,1.56021,1.56041,1.56004,1.56029,305200002.0
2005-02-07 17:45:00,1.56019,1.56041,1.56019,1.5603,311699995.0
2005-02-07 17:46:00,1.56037,1.5605,1.56033,1.56047,175400000.0
2005-02-07 17:47:00,1.56033,1.56033,1.56023,1.56027,100599998.0
2005-02-07 17:48:00,1.56011,1.56033,1.56007,1.56033,194799998.0
2005-02-07 17:49:00,1.56015,1.56035,1.56009,1.5603,652699992.0
2005-02-07 17:50:00,1.56022,1.56038,1.56018,1.56023,250099997.0
2005-02-07 17:51:00,1.56028,1.56039,1.56018,1.56035,564900004.0
2005-02-07 17:52:00,1.56027,1.56057,1.56027,1.56034,460799995.0
2005-02-07 17:53:00,1.56052,1.56052,1.56019,1.56019,410200005.0
2005-02-07 17:54:00,1.56025,1.5604,1.56019,1.56028,196200001.0
2005-02-07 17:55:00,1.56022,1.56043,1.56022,1.56026,292500001.0
2005-02-07 17:56:00,1.56045,1.56047,1.56023,1.56023,354699999.0
2005-02-07 17:57:00,1.56031,1.56051,1.56027,1.56033,203000001.0
2005-02-07 17:58:00,1.56013,1.56047,1.56013,1.56044,196299999.0
2005-02-07 17:59:00,1.56037,1.56037,1.56018,1.56026,144899996.0
2005-02-07 18:00:00,1.56013,1.5603,1.5601,1.56014,277400000.0
2005-02-07 18:01:00,1.5612,1.5612,1.5608,1.5612,1818800009.0
2005-02-07 18:02:00,1.561,1.5612,1.561,1.5612,1818800009.0
2005-02-07 18:03:00,1.5615,1.5621,1.5612,1.5619,1818800009.0
2005-02-07 18:04:00,1.5621,1.5625,1.5619,1.5621,1818800009.0
2005-02-07 18:05:00,1.5621,1.5623,1.5619,1.5621,1818800009.0
2005-02-07 18:06:00,1.5621,1.5621,1.5616,1.5617,1818800009.0
2005-02-07 18:07:00,1.5619,1.5619,1.5617,1.5617,1818800009.0
2005-02-07 18:08:00,1.5617,1.5617,1.5616,1.5617,1818800009.0
2005-02-07 18:09:00,1.55924,1.55935,1.55898,1.55925,1818800009.0
2005-02-07 18:10:00,1.5619,1.5621,1.5617,1.5617,1484699999.0
2005-02-07 18:11:00,1.5595,1.55961,1.55932,1.55932,1484699999.0
2005-02-07 18:12:00,1.55936,1.55943,1.55921,1.55937,1870900003.0
2005-02-07 18:13:00,1.55942,1.55942,1.55917,1.55917,1663600000.0
2005-02-07 18:14:00,1.5612,1.5619,1.5612,1.5617,1121700002.0
2005-02-07 18:15:00,1.5592,1.55943,1.55915,1.55935,1121700002.0
2005-02-07 18:16:00,1.5619,1.5619,1.5617,1.5617,1827500007.0
2005-02-07 18:17:00,1.55947,1.55968,1.55923,1.55937,1827500007.0
2005-02-07 18:18:00,1.5594,1.55968,1.5594,1.55963,741999992.0
2005-02-07 18:19:00,1.5596,1.5596,1.55916,1.55938,2061000015.0
2005-02-07 18:20:00,1.5617,1.5617,1.5615,1.5616,742399994.0
2005-02-07 18:21:00,1.55934,1.55942,1.55914,1.55925,742399994.0
2005-02-07 18:22:00,1.55931,1.55946,1.55926,1.55934,697699995.0
2005-02-07 18:23:00,1.5616,1.5617,1.5615,1.5616,1406300001.0
2005-02-07 18:24:00,1.5617,1.5617,1.5617,1.5617,1406300001.0
2005-02-07 18:25:00,1.5616,1.5617,1.5616,1.5617,1406300001.0
2005-02-07 18:26:00,1.5616,1.5617,1.5614,1.5616,1406300001.0
2005-02-07 18:27:00,1.55938,1.55952,1.55929,1.5594,1406300001.0
2005-02-07 18:28:00,1.5617,1.5619,1.5616,1.5617,1786999995.0
2005-02-07 18:29:00,1.55931,1.5595,1.55924,1.5594,1786999995.0
2005-02-07 18:30:00,1.55936,1.55942,1.55924,1.55925,924000002.0
2005-02-07 18:31:00,1.55939,1.55942,1.55925,1.55932,904399997.0
2005-02-07 18:32:00,1.55943,1.55951,1.55918,1.55933,1310099998.0
2005-02-07 18:33:00,1.55946,1.55953,1.55929,1.55944,1829100011.0
2005-02-07 18:34:00,1.5614,1.5615,1.5612,1.5614,1392800007.0
2005-02-07 18:35:00,1.5615,1.5615,1.5614,1.5614,1392800007.0
2005-02-07 18:36:00,1.55958,1.55965,1.5594,1.5595,1392800007.0
2005-02-07 18:37:00,1.5597,1.56001,1.55944,1.55981,2042600019.0
2005-02-07 18:38:00,1.55994,1.55994,1.55954,1.55964,1582400009.0
2005-02-07 18:39:00,1.55972,1.55992,1.55962,1.55984,1876400011.0
2005-02-07 18:40:00,1.5616,1.5616,1.5612,1.5614,1111600001.0
2005-02-07 18:41:00,1.55974,1.56,1.55959,1.55988,1111600001.0
2005-02-07 18:42:00,1.56,1.56031,1.55948,1.56005,1120000006.0
2005-02-07 18:43:00,1.56014,1.56022,1.55994,1.56005,455199999.0
2005-02-07 18:44:00,1.56002,1.56012,1.55976,1.55993,810000004.0
2005-02-07 18:45:00,1.55991,1.56013,1.55984,1.56009,610100008.0
2005-02-07 18:46:00,1.55987,1.56002,1.55953,1.55969,267600003.0
2005-02-07 18:47:00,1.55977,1.55979,1.5596,1.5596,194699999.0
2005-02-07 18:48:00,1.55961,1.55981,1.5596,1.55973,1240300007.0
2005-02-07 18:49:00,1.55991,1.56002,1.55989,1.55993,298299999.0
2005-02-07 18:50:00,1.56002,1.56008,1.55987,1.55987,687799998.0
2005-02-07 18:51:00,1.55992,1.56018,1.55984,1.55997,1038800000.0
2005-02-07 18:52:00,1.56008,1.56012,1.55991,1.56005,1530999996.0
2005-02-07 18:53:00,1.56008,1.56038,1.56006,1.5603,1093700008.0
2005-02-07 18:54:00,1.56021,1.56038,1.56003,1.56006,666600000.0
2005-02-07 18:55:00,1.56009,1.56014,1.55987,1.55998,1711600004.0
2005-02-07 18:56:00,1.56007,1.56015,1.55995,1.56003,1027800004.0
2005-02-07 18:57:00,1.5602,1.56071,1.5602,1.56062,606500003.0
2005-02-07 18:58:00,1.56078,1.56084,1.56046,1.5607,1214699995.0
2005-02-07 18:59:00,1.5607,1.56105,1.56065,1.56073,1576599998.0
2005-02-07 19:00:00,1.56066,1.56092,1.56066,1.56082,543499993.0
2005-02-07 19:01:00,1.56099,1.56104,1.56073,1.56084,446200001.0
2005-02-07 19:02:00,1.5609,1.56099,1.56054,1.56081,794500005.0
2005-02-07 19:03:00,1.56104,1.56175,1.56104,1.56175,484000002.0
2005-02-07 19:04:00,1.56203,1.56219,1.56183,1.56183,358899999.0
2005-02-07 19:05:00,1.5619,1.56216,1.56171,1.5618,692900002.0
2005-02-07 19:06:00,1.56183,1.56183,1.56128,1.56148,1734799991.0
2005-02-07 19:07:00,1.56155,1.56177,1.56139,1.56155,1000299994.0
2005-02-07 19:08:00,1.56157,1.56159,1.56142,1.56147,1938299998.0
2005-02-07 19:09:00,1.56165,1.56194,1.56157,1.56178,1504899988.0
2005-02-07 19:10:00,1.56194,1.56194,1.56154,1.56156,1030500001.0
2005-02-07 19:11:00,1.56141,1.56156,1.56084,1.56103,1383400005.0
2005-02-07 19:12:00,1.56096,1.56131,1.56096,1.56128,856600005.0
2005-02-07 19:13:00,1.56105,1.56147,1.56082,1.56117,410699996.0
2005-02-07 19:14:00,1.56115,1.56166,1.56111,1.56151,350700004.0
2005-02-07 19:15:00,1.56165,1.56189,1.56146,1.56165,1720199993.0
2005-02-07 19:16:00,1.56166,1.56173,1.56148,1.56159,526300005.0
2005-02-07 19:17:00,1.5617,1.5617,1.56132,1.56132,1018899989.0
2005-02-07 19:18:00,1.56158,1.56158,1.56122,1.56122,771500002.0
2005-02-07 19:19:00,1.56137,1.56147,1.56122,1.56134,890999995.0
2005-02-07 19:20:00,1.5614,1.56159,1.56116,1.56142,1120999997.0
2005-02-07 19:21:00,1.56125,1.5615,1.56122,1.56132,878000007.0
2005-02-07 19:22:00,1.56128,1.56146,1.56125,1.56138,413800004.0
2005-02-07 19:23:00,1.5615,1.56155,1.56124,1.56124,637700006.0
2005-02-07 19:24:00,1.56137,1.56148,1.56127,1.5614,644800004.0
2005-02-07 19:25:00,1.56133,1.56156,1.56124,1.56138,786800001.0
2005-02-07 19:26:00,1.5614,1.56155,1.56127,1.56131,1059600005.0
2005-02-07 19:27:00,1.56135,1.56161,1.56135,1.56148,1467900013.0
2005-02-07 19:28:00,1.56145,1.56166,1.56132,1.56143,493300006.0
2005-02-07 19:29:00,1.56121,1.56141,1.5609,1.56106,798600013.0
2005-02-07 19:30:00,1.56125,1.56139,1.56093,1.56102,2124400011.0
2005-02-07 19:31:00,1.56107,1.5612,1.56083,1.56093,1414399995.0
2005-02-07 19:32:00,1.56098,1.56114,1.56088,1.56088,749400002.0
2005-02-07 19:33:00,1.56087,1.56115,1.56087,1.56099,732400001.0
2005-02-07 19:34:00,1.56098,1.56124,1.56081,1.56105,1716999989.0
2005-02-07 19:35:00,1.56114,1.56126,1.56098,1.56124,898700004.0
2005-02-07 19:36:00,1.56127,1.56127,1.56074,1.5608,773400000.0
2005-02-07 19:37:00,1.56094,1.56119,1.56082,1.56083,397600005.0
2005-02-07 19:38:00,1.56076,1.56112,1.56066,1.56082,876700002.0
2005-02-07 19:39:00,1.56092,1.56142,1.56073,1.56126,1071800003.0
2005-02-07 19:40:00,1.56139,1.56157,1.56102,1.56108,509100001.0
2005-02-07 19:41:00,1.56094,1.56115,1.5609,1.56115,447099997.0
2005-02-07 19:42:00,1.56115,1.56131,1.56109,1.5612,656599997.0
2005-02-07 19:43:00,1.56127,1.56141,1.56108,1.56108,453800002.0
2005-02-07 19:44:00,1.56122,1.56131,1.56096,1.56104,942700001.0
2005-02-07 19:45:00,1.56093,1.5611,1.56085,1.5611,299899995.0
2005-02-07 19:46:00,1.56127,1.56135,1.56093,1.56105,691300001.0
2005-02-07 19:47:00,1.56093,1.56093,1.56055,1.56071,309899999.0
2005-02-07 19:48:00,1.5609,1.56111,1.5609,1.56098,537899996.0
2005-02-07 19:49:00,1.56097,1.56103,1.5608,1.56096,1305200016.0
2005-02-07 19:50:00,1.56104,1.56128,1.56097,1.56121,129299999.0
2005-02-07 19:51:00,1.56124,1.56158,1.56118,1.56135,583200002.0
2005-02-07 19:52:00,1.56154,1.56154,1.56128,1.56133,348200002.0
2005-02-07 19:53:00,1.56136,1.56143,1.56114,1.56127,611400004.0
2005-02-07 19:54:00,1.56128,1.56145,1.56122,1.5613,336199999.0
2005-02-07 19:55:00,1.56133,1.56148,1.56117,1.56123,471499999.0
2005-02-07 19:56:00,1.56142,1.56149,1.56115,1.56124,1347000009.0
2005-02-07 19:57:00,1.56134,1.56147,1.56112,1.56133,1449599997.0
2005-02-07 19:58:00,1.56143,1.56152,1.56123,1.56123,1574900002.0
2005-02-07 19:59:00,1.56145,1.56155,1.56133,1.56148,1080399998.0
2005-02-07 20:00:00,1.5615,1.56157,1.56103,1.56103,666900007.0
2005-02-07 20:01:00,1.56109,1.56127,1.56096,1.56107,674300002.0
2005-02-07 20:02:00,1.56104,1.56122,1.56102,1.5612,401599998.0
2005-02-07 20:03:00,1.56128,1.56128,1.56114,1.56116,152999999.0
2005-02-07 20:04:00,1.56119,1.56119,1.56074,1.56076,302800004.0
2005-02-07 20:05:00,1.56059,1.56069,1.56042,1.5606,527000006.0
2005-02-07 20:06:00,1.56064,1.5607,1.56044,1.56044,420899997.0
2005-02-07 20:07:00,1.5604,1.5604,1.56009,1.56032,293300000.0
2005-02-07 20:08:00,1.56041,1.56041,1.56008,1.56019,1416900002.0
2005-02-07 20:09:00,1.56038,1.56054,1.56032,1.56038,252299997.0
2005-02-07 20:10:00,1.56061,1.56063,1.56044,1.56044,387300000.0
2005-02-07 20:11:00,1.56052,1.56094,1.56043,1.56085,951399996.0
2005-02-07 20:12:00,1.56082,1.56102,1.56082,1.56084,347300000.0
2005-02-07 20:13:00,1.56088,1.56107,1.56079,1.56083,1593199994.0
2005-02-07 20:14:00,1.56097,1.561,1.56075,1.56082,580199999.0
2005-02-07 20:15:00,1.56091,1.56105,1.56091,1.56097,1401700008.0
2005-02-07 20:16:00,1.56091,1.56104,1.56082,1.56092,1736500001.0
2005-02-07 20:17:00,1.56092,1.56101,1.56084,1.56101,373799999.0
2005-02-07 20:18:00,1.56093,1.56093,1.56071,1.56071,509300000.0
2005-02-07 20:19:00,1.5604,1.5604,1.5602,1.5604,786300002.0
2005-02-07 20:20:00,1.5604,1.5604,1.5604,1.5604,786300002.0
2005-02-07 20:21:00,1.56095,1.5612,1.56095,1.56105,786300002.0
2005-02-07 20:22:00,1.56108,1.56112,1.56095,1.56095,566600001.0
2005-02-07 20:23:00,1.56084,1.56104,1.56084,1.56087,1095200012.0
2005-02-07 20:24:00,1.56102,1.56102,1.56068,1.56072,550799999.0
2005-02-07 20:25:00,1.5608,1.56091,1.56065,1.56075,716499997.0
2005-02-07 20:26:00,1.56076,1.56083,1.56064,1.56071,248000000.0
2005-02-07 20:27:00,1.56078,1.56086,1.56063,1.5607,415400004.0
2005-02-07 20:28:00,1.5604,1.5604,1.5602,1.5604,2072300000.0
2005-02-07 20:29:00,1.5604,1.5604,1.5604,1.5604,2072300000.0
2005-02-07 20:31:00,1.56058,1.56064,1.56021,1.56021,2072300000.0
2005-02-07 20:33:00,1.56058,1.56073,1.5604,1.5604,585700004.0
2005-02-07 20:34:00,1.56052,1.5608,1.56033,1.56042,306900001.0
2005-02-07 20:35:00,1.56068,1.56075,1.56036,1.56075,514599997.0
2005-02-07 20:36:00,1.56083,1.56092,1.56058,1.56083,580800004.0
2005-02-07 20:37:00,1.56088,1.56088,1.56039,1.56041,1107700005.0
2005-02-07 20:38:00,1.56031,1.5605,1.5602,1.56032,1588299996.0
2005-02-07 20:39:00,1.56018,1.56056,1.55995,1.5603,1023800006.0
2005-02-07 20:40:00,1.56024,1.56044,1.56017,1.56043,1412800013.0
2005-02-07 20:41:00,1.56035,1.56047,1.56009,1.5603,484000006.0
2005-02-07 20:42:00,1.56033,1.56036,1.56008,1.56008,301100000.0
2005-02-07 20:43:00,1.56026,1.56048,1.56013,1.56027,701500006.0
2005-02-07 20:44:00,1.56013,1.56052,1.56011,1.56027,1376599997.0
2005-02-07 20:45:00,1.56021,1.56043,1.56017,1.56017,880900000.0
2005-02-07 20:46:00,1.56051,1.56051,1.5602,1.56036,300500002.0
2005-02-07 20:47:00,1.56025,1.56038,1.56012,1.56038,961100003.0
2005-02-07 20:48:00,1.56022,1.56048,1.56022,1.5604,1495400009.0
2005-02-07 20:49:00,1.56033,1.56042,1.56017,1.56035,836199997.0
2005-02-07 20:50:00,1.56045,1.56045,1.56024,1.56038,1976099997.0
2005-02-07 20:51:00,1.56045,1.56051,1.56032,1.56042,315500000.0
2005-02-07 20:52:00,1.56042,1.56061,1.56026,1.56048,1579199990.0
2005-02-07 20:53:00,1.56051,1.56064,1.56034,1.56034,1444799999.0
2005-02-07 20:54:00,1.56028,1.56052,1.56028,1.5604,912100005.0
2005-02-07 20:55:00,1.56038,1.56055,1.56031,1.56041,507600001.0
2005-02-07 20:56:00,1.5604,1.5606,1.5602,1.5604,1551199998.0
2005-02-07 20:57:00,1.5606,1.5608,1.5606,1.5606,1551199998.0
2005-02-07 20:58:00,1.5608,1.5608,1.5604,1.5608,1551199998.0
2005-02-07 20:59:00,1.5608,1.5608,1.5606,1.5608,1551199998.0
2005-02-07 21:00:00,1.5606,1.5608,1.5604,1.5608,1551199998.0
2005-02-07 21:01:00,1.5608,1.5608,1.5606,1.5606,1551199998.0
2005-02-07 21:02:00,1.56031,1.56048,1.56027,1.56034,1551199998.0
2005-02-07 21:03:00,1.56021,1.56041,1.56016,1.56038,1291999997.0
2005-02-07 21:04:00,1.56034,1.56047,1.56014,1.56027,209099999.0
2005-02-07 21:05:00,1.56016,1.56039,1.56009,1.56037,1078199999.0
2005-02-07 21:06:00,1.56035,1.56051,1.56017,1.56024,601900000.0
2005-02-07 21:07:00,1.56022,1.56039,1.56022,1.5603,378800000.0
2005-02-07 21:08:00,1.56023,1.56037,1.56006,1.56019,314699997.0
2005-02-07 21:09:00,1.56017,1.56027,1.55999,1.55999,469900005.0
2005-02-07 21:10:00,1.56011,1.56031,1.56005,1.56008,975300005.0
2005-02-07 21:11:00,1.56006,1.5601,1.55988,1.55998,699700005.0
2005-02-07 21:12:00,1.56005,1.56011,1.55988,1.56004,245099998.0
2005-02-07 21:13:00,1.56004,1.56033,1.56004,1.56033,1351600002.0
2005-02-07 21:14:00,1.5602,1.56033,1.56009,1.56033,682700000.0
2005-02-07 21:15:00,1.56026,1.56034,1.56006,1.56023,748200001.0
2005-02-07 21:16:00,1.56003,1.56038,1.55987,1.55995,724200009.0
2005-02-07 21:17:00,1.56027,1.56027,1.55991,1.55991,1541999995.0
2005-02-07 21:18:00,1.56031,1.56031,1.55987,1.55987,467600001.0
2005-02-07 21:19:00,1.55999,1.56023,1.55992,1.55992,522900005.0
2005-02-07 21:21:00,1.5606,1.5606,1.5604,1.5604,1739000004.0
2005-02-07 21:22:00,1.56032,1.56044,1.55995,1.56004,1739000004.0
2005-02-07 21:23:00,1.56008,1.56037,1.56006,1.56013,1368800007.0
2005-02-07 21:24:00,1.56025,1.56038,1.56008,1.56015,710199998.0
2005-02-07 21:25:00,1.56011,1.56028,1.55973,1.55999,1240100002.0
2005-02-07 21:26:00,1.56018,1.5602,1.56005,1.56009,453799995.0
2005-02-07 21:27:00,1.56023,1.5603,1.56008,1.56008,734299998.0
2005-02-07 21:28:00,1.56006,1.56029,1.56,1.56025,794100006.0
2005-02-07 21:29:00,1.56027,1.56028,1.56004,1.56007,528100002.0
2005-02-07 21:30:00,1.5602,1.56035,1.56,1.56002,460300005.0
2005-02-07 21:31:00,1.56005,1.56021,1.55986,1.56006,630199999.0
2005-02-07 21:32:00,1.5606,1.5606,1.5604,1.5604,364399995.0
2005-02-07 21:33:00,1.56012,1.5603,1.56008,1.56027,364399995.0
2005-02-07 21:34:00,1.56034,1.56034,1.55996,1.56014,1212600010.0
2005-02-07 21:35:00,1.56031,1.56036,1.56013,1.5602,1016500005.0
2005-02-07 21:36:00,1.56032,1.56032,1.56014,1.56028,240300003.0
2005-02-07 21:37:00,1.56029,1.56039,1.56009,1.56009,557199994.0
2005-02-07 21:38:00,1.56007,1.56031,1.56007,1.56021,521700000.0
2005-02-07 21:39:00,1.56031,1.5605,1.56013,1.56013,313500002.0
2005-02-07 21:40:00,1.56015,1.56045,1.56015,1.56027,422500001.0
2005-02-07 21:41:00,1.56011,1.56038,1.56009,1.56038,904100007.0
2005-02-07 21:42:00,1.56036,1.56036,1.56016,1.56016,727899998.0
2005-02-07 21:43:00,1.56029,1.56035,1.56013,1.56018,1303699997.0
2005-02-07 21:44:00,1.56035,1.56037,1.56009,1.56015,1397300005.0
2005-02-07 21:45:00,1.56011,1.56038,1.56009,1.5603,733100000.0
2005-02-07 21:46:00,1.56019,1.56046,1.56019,1.5603,1287000009.0
2005-02-07 21:47:00,1.5602,1.56043,1.56019,1.5603,1150500002.0
2005-02-07 21:48:00,1.56016,1.56043,1.56016,1.56043,353800001.0
2005-02-07 21:49:00,1.56036,1.56043,1.56015,1.56028,1139800001.0
2005-02-07 21:50:00,1.56023,1.56034,1.56014,1.56022,214200002.0
2005-02-07 21:51:00,1.56012,1.56031,1.56005,1.56023,642700001.0
2005-02-07 21:52:00,1.56015,1.56021,1.55984,1.55984,1366700006.0
2005-02-07 21:53:00,1.56011,1.56038,1.56004,1.56016,604400002.0
2005-02-07 21:54:00,1.5603,1.56037,1.56,1.56,261199997.0
2005-02-07 21:55:00,1.56006,1.56025,1.55999,1.56019,566400003.0
2005-02-07 21:56:00,1.5604,1.56047,1.56022,1.5603,691199997.0
2005-02-07 21:57:00,1.56033,1.56056,1.56025,1.56047,523700006.0
2005-02-07 21:58:00,1.56057,1.56069,1.56043,1.56055,723799992.0
2005-02-07 21:59:00,1.56073,1.56073,1.56028,1.56035,1343800012.0
2005-02-07 22:00:00,1.56058,1.56062,1.56038,1.56048,743000005.0
2005-02-07 22:01:00,1.56063,1.56063,1.56046,1.56047,322599998.0
2005-02-07 22:02:00,1.56043,1.56062,1.56033,1.56046,1088000008.0
2005-02-07 22:03:00,1.56062,1.56068,1.56049,1.56061,330900004.0
2005-02-07 22:04:00,1.56067,1.56071,1.56051,1.56054,931100018.0
2005-02-07 22:05:00,1.56059,1.56063,1.5605,1.56054,306700001.0
2005-02-07 22:06:00,1.5606,1.5607,1.5603,1.56031,568899997.0
2005-02-07 22:07:00,1.56057,1.56057,1.56034,1.56034,97400000.0
2005-02-07 22:08:00,1.5604,1.56056,1.56033,1.56042,354099999.0
2005-02-07 22:09:00,1.56047,1.56059,1.56038,1.56052,328499999.0
2005-02-07 22:10:00,1.56053,1.56062,1.56046,1.56058,301900000.0
2005-02-07 22:11:00,1.56058,1.56065,1.5605,1.5606,269300000.0
2005-02-07 22:12:00,1.56058,1.56064,1.56047,1.56059,803900005.0
2005-02-07 22:13:00,1.56015,1.56057,1.56007,1.56048,219400000.0
2005-02-07 22:14:00,1.56058,1.56058,1.56036,1.56041,266799996.0
2005-02-07 22:15:00,1.56029,1.56058,1.56023,1.56031,712600000.0
2005-02-07 22:16:00,1.56017,1.56039,1.56017,1.56036,173800003.0
2005-02-07 22:17:00,1.56031,1.5605,1.56031,1.5604,238699999.0
2005-02-07 22:18:00,1.56024,1.5604,1.56019,1.56033,218600000.0
2005-02-07 22:19:00,1.56035,1.5604,1.56012,1.56027,361199997.0
2005-02-07 22:20:00,1.56035,1.5604,1.56018,1.5604,252299999.0
2005-02-07 22:21:00,1.56038,1.56049,1.56024,1.56034,257600002.0
2005-02-07 22:22:00,1.56035,1.56059,1.56033,1.5605,1106600000.0
2005-02-07 22:23:00,1.5606,1.5606,1.56033,1.56033,264400000.0
2005-02-07 22:24:00,1.5604,1.5604,1.56008,1.56008,348799995.0
2005-02-07 22:25:00,1.56034,1.56043,1.56013,1.56013,649200007.0
2005-02-07 22:26:00,1.56037,1.56042,1.56004,1.56024,644200001.0
2005-02-07 22:27:00,1.56039,1.56042,1.56003,1.56003,246799999.0
2005-02-07 22:28:00,1.56033,1.56043,1.56011,1.56011,721900000.0
2005-02-07 22:29:00,1.56025,1.5603,1.56007,1.56018,746900004.0
2005-02-07 22:30:00,1.56025,1.56035,1.56005,1.56013,884399998.0
2005-02-07 22:31:00,1.56021,1.56027,1.55996,1.56009,376900000.0
2005-02-07 22:32:00,1.56038,1.56038,1.56011,1.56015,310600002.0
2005-02-07 22:33:00,1.56024,1.56046,1.56024,1.56041,172300002.0
2005-02-07 22:34:00,1.56053,1.5606,1.56035,1.56051,408799997.0
2005-02-07 22:35:00,1.56056,1.56068,1.56049,1.5605,379899998.0
2005-02-07 22:36:00,1.56055,1.56072,1.56053,1.56064,783199998.0
2005-02-07 22:37:00,1.56051,1.56071,1.56045,1.56062,395100004.0
2005-02-07 22:38:00,1.56055,1.56057,1.56019,1.56019,369000001.0
2005-02-07 22:39:00,1.56023,1.5605,1.56008,1.56019,871399999.0
2005-02-07 22:40:00,1.5606,1.5606,1.56021,1.56034,914900001.0
2005-02-07 22:41:00,1.56037,1.56057,1.56024,1.56036,718799994.0
2005-02-07 22:42:00,1.56048,1.56077,1.56048,1.56065,567400001.0
2005-02-07 22:43:00,1.56053,1.56083,1.56047,1.5607,1214400007.0
2005-02-07 22:44:00,1.56069,1.5608,1.56053,1.56071,305399998.0
2005-02-07 22:45:00,1.56053,1.56063,1.56021,1.56021,269500001.0
2005-02-07 22:46:00,1.56067,1.56071,1.56044,1.56044,117800000.0
2005-02-07 22:47:00,1.56058,1.56081,1.56058,1.56076,258699998.0
2005-02-07 22:48:00,1.56068,1.56084,1.56056,1.56063,383299998.0
2005-02-07 22:49:00,1.56068,1.56089,1.56061,1.56074,749900001.0
2005-02-07 22:50:00,1.56074,1.56088,1.56065,1.56082,371600004.0
2005-02-07 22:51:00,1.56083,1.56091,1.5606,1.56071,476000006.0
2005-02-07 22:52:00,1.56068,1.56091,1.56043,1.56056,463400001.0
2005-02-07 22:53:00,1.56072,1.56094,1.56072,1.5608,276300003.0
2005-02-07 22:54:00,1.56106,1.56113,1.56077,1.56077,475399996.0
2005-02-07 22:55:00,1.56091,1.56109,1.56079,1.56092,139599999.0
2005-02-07 22:56:00,1.56091,1.56097,1.56078,1.56087,59100000.0
2005-02-07 22:57:00,1.56089,1.56102,1.56076,1.56077,323000000.0
2005-02-07 22:58:00,1.56102,1.56102,1.56084,1.56084,72300001.0
2005-02-07 22:59:00,1.56081,1.56093,1.56045,1.56045,481100001.0
2005-02-07 23:00:00,1.56051,1.56058,1.56012,1.56058,409500003.0
2005-02-07 23:01:00,1.56083,1.56087,1.56063,1.56071,277600001.0
2005-02-07 23:02:00,1.56085,1.56096,1.56076,1.56087,373899996.0
2005-02-07 23:03:00,1.56082,1.56091,1.56056,1.56084,341000000.0
2005-02-07 23:04:00,1.56083,1.56095,1.56061,1.56088,247100004.0
2005-02-07 23:05:00,1.56095,1.56095,1.56069,1.56069,153100002.0
2005-02-07 23:06:00,1.56082,1.56109,1.56081,1.56096,315100002.0
2005-02-07 23:07:00,1.56084,1.56102,1.56084,1.56094,202500001.0
2005-02-07 23:08:00,1.56086,1.56099,1.56078,1.56094,353300000.0
2005-02-07 23:09:00,1.56114,1.56114,1.56104,1.56104,91900003.0
2005-02-07 23:10:00,1.56088,1.56103,1.5608,1.56087,229600001.0
2005-02-07 23:11:00,1.56102,1.5611,1.56083,1.5609,429100003.0
2005-02-07 23:12:00,1.56097,1.56098,1.56082,1.56082,382400005.0
2005-02-07 23:13:00,1.56094,1.56098,1.5606,1.56098,477599996.0
2005-02-07 23:14:00,1.56048,1.56099,1.56047,1.56075,317200001.0
2005-02-07 23:15:00,1.56091,1.56091,1.56079,1.56079,15200000.0
2005-02-07 23:16:00,1.56086,1.56111,1.56076,1.56099,351900005.0
2005-02-07 23:17:00,1.56099,1.56115,1.56095,1.56104,482400002.0
2005-02-07 23:18:00,1.56102,1.5612,1.5609,1.56113,278099999.0
2005-02-07 23:19:00,1.56112,1.56112,1.56085,1.56105,293999999.0
2005-02-07 23:20:00,1.56103,1.56109,1.56093,1.56109,133599998.0
2005-02-07 23:21:00,1.56099,1.56108,1.56087,1.56096,126000000.0
2005-02-07 23:22:00,1.56101,1.56112,1.56094,1.56107,158299998.0
2005-02-07 23:23:00,1.56107,1.56122,1.56096,1.56114,333900002.0
2005-02-07 23:24:00,1.56106,1.56106,1.56091,1.56091,55900000.0
2005-02-07 23:25:00,1.56104,1.56113,1.56091,1.56112,434699996.0
2005-02-07 23:26:00,1.5612,1.56125,1.5612,1.56125,97400000.0
2005-02-07 23:27:00,1.56123,1.56123,1.56101,1.56116,172600002.0
2005-02-07 23:28:00,1.56128,1.56129,1.5611,1.5612,335400000.0
2005-02-07 23:29:00,1.56112,1.56112,1.56098,1.56102,227499996.0
2005-02-07 23:30:00,1.56102,1.5611,1.56081,1.56095,234900000.0
2005-02-07 23:31:00,1.56099,1.56112,1.56095,1.56104,263400002.0
2005-02-07 23:32:00,1.56081,1.56105,1.56069,1.56085,374399999.0
2005-02-07 23:33:00,1.56112,1.56121,1.56101,1.56101,173099999.0
2005-02-07 23:34:00,1.56131,1.56131,1.56107,1.56107,288299998.0
2005-02-07 23:35:00,1.56105,1.56117,1.56105,1.56117,111100000.0
2005-02-07 23:36:00,1.56107,1.56124,1.56104,1.56104,393699996.0
2005-02-07 23:37:00,1.56111,1.56128,1.56098,1.56118,364000001.0
2005-02-07 23:38:00,1.56135,1.56143,1.56116,1.56142,206800002.0
2005-02-07 23:39:00,1.56134,1.56144,1.56126,1.56131,98900000.0
2005-02-07 23:40:00,1.56139,1.56178,1.56137,1.56178,146299998.0
2005-02-07 23:41:00,1.56178,1.56187,1.56145,1.5616,441100002.0
2005-02-07 23:42:00,1.56166,1.56191,1.56163,1.56176,312099997.0
2005-02-07 23:43:00,1.56172,1.56185,1.56166,1.56176,338099997.0
2005-02-07 23:44:00,1.56157,1.56177,1.56157,1.56176,289900005.0
2005-02-07 23:45:00,1.56158,1.56172,1.56158,1.56172,66300000.0
2005-02-07 23:46:00,1.56165,1.5618,1.56158,1.56171,169999995.0
2005-02-07 23:47:00,1.56164,1.56185,1.56155,1.56177,384099997.0
2005-02-07 23:48:00,1.5618,1.5618,1.56166,1.56166,49700000.0
2005-02-07 23:49:00,1.56177,1.56185,1.56159,1.56183,163799999.0
2005-02-07 23:50:00,1.56165,1.56177,1.56151,1.56174,395200005.0
2005-02-07 23:51:00,1.5616,1.56175,1.5616,1.5617,207200004.0
2005-02-07 23:52:00,1.56156,1.56168,1.56137,1.56163,209799995.0
2005-02-07 23:53:00,1.56164,1.56177,1.56154,1.56171,326800001.0
2005-02-07 23:54:00,1.56171,1.56175,1.5614,1.56145,414700004.0
2005-02-07 23:55:00,1.56178,1.56178,1.56157,1.56168,171400002.0
2005-02-07 23:56:00,1.56174,1.56179,1.56161,1.56163,202300001.0
2005-02-07 23:57:00,1.5618,1.56188,1.56163,1.56175,160500000.0
2005-02-07 23:58:00,1.56176,1.56184,1.56162,1.56166,256600003.0
2005-02-07 23:59:00,1.56184,1.56191,1.56177,1.56183,35599999.0
2005-02-08 00:00:00,1.5619,1.56195,1.5619,1.56195,76000000.0
2005-02-08 00:01:00,1.56189,1.56199,1.56148,1.5618,346300002.0
2005-02-08 00:02:00,1.5617,1.562,1.5617,1.56188,167099998.0
2005-02-08 00:03:00,1.56169,1.56207,1.56164,1.56187,371400003.0
2005-02-08 00:04:00,1.56175,1.56195,1.56153,1.56155,318499999.0
2005-02-08 00:05:00,1.56173,1.56193,1.56151,1.56166,560700004.0
2005-02-08 00:06:00,1.5617,1.56182,1.56144,1.56161,313399998.0
2005-02-08 00:07:00,1.56164,1.56206,1.56157,1.56206,136700000.0
2005-02-08 00:08:00,1.56193,1.56211,1.56174,1.56207,403400003.0
2005-02-08 00:09:00,1.56212,1.5622,1.56174,1.56174,291799998.0
2005-02-08 00:10:00,1.56149,1.56202,1.56149,1.56202,189100003.0
2005-02-08 00:11:00,1.56208,1.56208,1.56173,1.56178,251800002.0
2005-02-08 00:12:00,1.56209,1.56209,1.56182,1.56182,168900000.0
2005-02-08 00:13:00,1.56152,1.56185,1.56117,1.56136,367800001.0
2005-02-08 00:14:00,1.56176,1.5619,1.56176,1.5619,178900001.0
2005-02-08 00:15:00,1.56163,1.56174,1.56148,1.56174,385000002.0
2005-02-08 00:16:00,1.56182,1.56187,1.56163,1.56163,289299999.0
2005-02-08 00:17:00,1.56176,1.56197,1.56166,1.56182,417199998.0
2005-02-08 00:18:00,1.56157,1.56179,1.56129,1.56179,322299993.0
2005-02-08 00:19:00,1.56164,1.56177,1.56164,1.56167,74700000.0
2005-02-08 00:20:00,1.56174,1.56199,1.56165,1.5619,382599997.0
2005-02-08 00:21:00,1.56185,1.56197,1.56165,1.56178,239100000.0
2005-02-08 00:22:00,1.56163,1.56187,1.56163,1.56187,114400001.0
2005-02-08 00:23:00,1.56186,1.56201,1.56175,1.56199,346600003.0
2005-02-08 00:24:00,1.56191,1.56204,1.56168,1.56183,366200009.0
2005-02-08 00:25:00,1.56185,1.56196,1.56172,1.56185,445799998.0
2005-02-08 00:26:00,1.56188,1.56202,1.56186,1.56202,92800000.0
2005-02-08 00:27:00,1.56205,1.56205,1.5619,1.56192,82799998.0
2005-02-08 00:28:00,1.56202,1.5621,1.56186,1.56204,225300000.0
2005-02-08 00:29:00,1.56201,1.56218,1.56192,1.56201,432299997.0
2005-02-08 00:30:00,1.56215,1.56215,1.56195,1.562,237800002.0
2005-02-08 00:31:00,1.56198,1.56212,1.56195,1.56195,202599998.0
2005-02-08 00:32:00,1.56208,1.56208,1.56194,1.56194,27900000.0
2005-02-08 00:33:00,1.56193,1.56206,1.56181,1.56187,135800000.0
2005-02-08 00:34:00,1.56179,1.56197,1.56168,1.56197,427299996.0
2005-02-08 00:35:00,1.5619,1.562,1.5619,1.562,33700000.0
2005-02-08 00:36:00,1.56206,1.56212,1.56204,1.56208,112800001.0
2005-02-08 00:37:00,1.56204,1.56207,1.56194,1.56202,233199994.0
2005-02-08 00:38:00,1.56194,1.56208,1.56188,1.562,379799998.0
2005-02-08 00:39:00,1.56186,1.56206,1.56182,1.56194,310000001.0
2005-02-08 00:40:00,1.5621,1.5621,1.56186,1.56186,184399998.0
2005-02-08 00:41:00,1.56198,1.56205,1.56177,1.56177,142099999.0
2005-02-08 00:42:00,1.56197,1.56197,1.56176,1.56176,389199998.0
2005-02-08 00:43:00,1.56178,1.5619,1.56166,1.56186,343900004.0
2005-02-08 00:44:00,1.5618,1.56193,1.5617,1.56178,223800001.0
2005-02-08 00:45:00,1.56183,1.56193,1.56171,1.56187,221200001.0
2005-02-08 00:46:00,1.5619,1.56203,1.56178,1.56183,154300000.0
2005-02-08 00:47:00,1.56217,1.56219,1.56196,1.56199,113600001.0
2005-02-08 00:48:00,1.56227,1.5624,1.56215,1.56231,379499996.0
2005-02-08 00:49:00,1.56214,1.56228,1.56212,1.56213,142699999.0
2005-02-08 00:50:00,1.56222,1.56233,1.56212,1.56224,351800001.0
2005-02-08 00:51:00,1.56209,1.56238,1.56193,1.56229,169600002.0
2005-02-08 00:52:00,1.56233,1.56233,1.56205,1.56224,153899999.0
2005-02-08 00:53:00,1.56211,1.56228,1.56207,1.56216,220699998.0
2005-02-08 00:54:00,1.5622,1.56229,1.56209,1.56229,289700002.0
2005-02-08 00:55:00,1.56229,1.56235,1.56206,1.56213,391499998.0
2005-02-08 00:56:00,1.56228,1.56234,1.56215,1.56226,250300001.0
2005-02-08 00:57:00,1.56205,1.5625,1.56205,1.56238,284100002.0
2005-02-08 00:58:00,1.56224,1.56237,1.56209,1.56215,292600005.0
2005-02-08 00:59:00,1.56219,1.56235,1.56199,1.5623,232000000.0
2005-02-08 01:00:00,1.56227,1.56227,1.56205,1.56214,135899999.0
2005-02-08 01:01:00,1.56224,1.56224,1.5618,1.56184,195799999.0
2005-02-08 01:02:00,1.56233,1.56239,1.56207,1.5621,269200003.0
2005-02-08 01:03:00,1.56175,1.56207,1.56175,1.56207,87800000.0
2005-02-08 01:04:00,1.5622,1.56228,1.56187,1.56187,548799995.0
2005-02-08 01:05:00,1.56224,1.56243,1.56218,1.56227,303399999.0
2005-02-08 01:06:00,1.562,1.56237,1.562,1.56215,307100003.0
2005-02-08 01:07:00,1.56231,1.56244,1.56222,1.56237,321999996.0
2005-02-08 01:08:00,1.5623,1.56232,1.56216,1.56223,147400000.0
2005-02-08 01:09:00,1.5623,1.56242,1.56219,1.56229,251499997.0
2005-02-08 01:10:00,1.56233,1.56233,1.56211,1.56211,336999998.0
2005-02-08 01:11:00,1.56211,1.56228,1.56207,1.56218,246900004.0
2005-02-08 01:12:00,1.56211,1.56229,1.56206,1.56218,318500003.0
2005-02-08 01:13:00,1.56196,1.5621,1.56158,1.56172,166500000.0
2005-02-08 01:14:00,1.56202,1.56216,1.56184,1.56203,358000001.0
2005-02-08 01:15:00,1.56206,1.56213,1.56193,1.56202,176299999.0
2005-02-08 01:16:00,1.56183,1.56211,1.56183,1.56196,417800000.0
2005-02-08 01:17:00,1.56192,1.56217,1.56165,1.56193,431400005.0
2005-02-08 01:18:00,1.5621,1.56218,1.562,1.562,312499999.0
2005-02-08 01:19:00,1.56215,1.56215,1.56191,1.56198,283999995.0
2005-02-08 01:20:00,1.56207,1.56215,1.562,1.56215,224300000.0
2005-02-08 01:21:00,1.56202,1.56211,1.56186,1.56193,182900001.0
2005-02-08 01:22:00,1.56202,1.56208,1.56199,1.56201,102900000.0
2005-02-08 01:23:00,1.56189,1.56205,1.56189,1.562,279100004.0
2005-02-08 01:24:00,1.5618,1.56201,1.5618,1.56201,65900002.0
2005-02-08 01:25:00,1.56191,1.56204,1.56174,1.56183,261400001.0
2005-02-08 01:26:00,1.56204,1.56213,1.56191,1.56204,296200004.0
2005-02-08 01:27:00,1.56187,1.56208,1.56162,1.5618,456500004.0
2005-02-08 01:28:00,1.5621,1.56215,1.56201,1.56208,96700001.0
2005-02-08 01:29:00,1.5619,1.56205,1.56185,1.56191,219599997.0
2005-02-08 01:30:00,1.56203,1.56203,1.56185,1.56185,81500000.0
2005-02-08 01:31:00,1.5621,1.5621,1.56196,1.56196,104399999.0
2005-02-08 01:32:00,1.56208,1.5622,1.56195,1.56208,368499997.0
2005-02-08 01:33:00,1.56192,1.56231,1.56192,1.56217,289600005.0
2005-02-08 01:34:00,1.5621,1.56236,1.56192,1.56226,372800001.0
2005-02-08 01:35:00,1.56208,1.56208,1.56184,1.56184,63000000.0
2005-02-08 01:36:00,1.5621,1.56216,1.56193,1.5621,197099999.0
2005-02-08 01:37:00,1.56195,1.56215,1.56195,1.5621,247899999.0
2005-02-08 01:38:00,1.56204,1.56213,1.56187,1.562,404800004.0
2005-02-08 01:39:00,1.56195,1.56202,1.56137,1.56137,283500003.0
2005-02-08 01:40:00,1.56182,1.56182,1.56148,1.5616,429600004.0
2005-02-08 01:41:00,1.56168,1.56178,1.56154,1.56166,113599998.0
2005-02-08 01:42:00,1.56182,1.56191,1.56164,1.56164,148799998.0
2005-02-08 01:43:00,1.5617,1.56187,1.56161,1.56161,373200002.0
2005-02-08 01:44:00,1.56182,1.56187,1.56168,1.56183,313000005.0
2005-02-08 01:45:00,1.56166,1.56183,1.56152,1.56152,170500002.0
2005-02-08 01:46:00,1.5615,1.56189,1.56147,1.56189,380100001.0
2005-02-08 01:47:00,1.56187,1.56188,1.56162,1.56162,121800000.0
2005-02-08 01:48:00,1.56165,1.56186,1.56157,1.56186,235499996.0
2005-02-08 01:49:00,1.56183,1.56193,1.5617,1.56193,286900003.0
2005-02-08 01:50:00,1.56197,1.56197,1.56174,1.56174,177500000.0
2005-02-08 01:51:00,1.56181,1.562,1.56172,1.56178,293499998.0
2005-02-08 01:52:00,1.56218,1.56218,1.5618,1.56196,305700004.0
2005-02-08 01:53:00,1.56198,1.56198,1.56175,1.56191,142600000.0
2005-02-08 01:54:00,1.56193,1.5621,1.56161,1.56166,315699998.0
2005-02-08 01:55:00,1.5619,1.5619,1.5616,1.5616,257900003.0
2005-02-08 01:56:00,1.56185,1.56185,1.5617,1.5617,62300000.0
2005-02-08 01:57:00,1.56165,1.56192,1.56165,1.56172,203400000.0
2005-02-08 01:58:00,1.5619,1.56195,1.56172,1.56172,265100003.0
2005-02-08 01:59:00,1.56188,1.56195,1.56175,1.56187,213700004.0
2005-02-08 02:00:00,1.56195,1.56195,1.56164,1.5617,188900000.0
2005-02-08 02:01:00,1.56185,1.56203,1.56182,1.56192,302400001.0
2005-02-08 02:02:00,1.56179,1.56195,1.5616,1.5619,328300003.0
2005-02-08 02:03:00,1.56171,1.5619,1.56167,1.5619,368600005.0
2005-02-08 02:04:00,1.5619,1.56196,1.56169,1.56188,437599997.0
2005-02-08 02:05:00,1.56195,1.56195,1.5615,1.5615,273200001.0
2005-02-08 02:06:00,1.56177,1.5619,1.5617,1.56178,163100000.0
2005-02-08 02:07:00,1.5617,1.56186,1.56158,1.56181,417699997.0
2005-02-08 02:08:00,1.56172,1.56182,1.5614,1.56161,278099999.0
2005-02-08 02:09:00,1.56173,1.56179,1.56147,1.56164,247899996.0
2005-02-08 02:10:00,1.56167,1.56179,1.56151,1.56151,174699999.0
2005-02-08 02:11:00,1.56165,1.56171,1.56133,1.56133,378300002.0
2005-02-08 02:12:00,1.5615,1.5616,1.5614,1.56145,265500001.0
2005-02-08 02:13:00,1.56157,1.56157,1.56142,1.56142,197200000.0
2005-02-08 02:14:00,1.56148,1.56158,1.56136,1.56149,376099997.0
2005-02-08 02:15:00,1.5615,1.56155,1.5613,1.5613,251800005.0
2005-02-08 02:16:00,1.56108,1.56155,1.56093,1.56105,307399997.0
2005-02-08 02:17:00,1.56132,1.5615,1.56132,1.5615,45500000.0
2005-02-08 02:18:00,1.56167,1.56167,1.56151,1.56163,254999995.0
2005-02-08 02:19:00,1.56155,1.56168,1.56144,1.56147,130300001.0
2005-02-08 02:20:00,1.56155,1.56166,1.5614,1.5614,268700000.0
2005-02-08 02:21:00,1.56152,1.5617,1.56145,1.56161,490200005.0
2005-02-08 02:22:00,1.5617,1.56177,1.56159,1.5616,458799999.0
2005-02-08 02:23:00,1.5617,1.5617,1.56142,1.56148,167899998.0
2005-02-08 02:24:00,1.56163,1.56175,1.56146,1.56175,395499995.0
2005-02-08 02:25:00,1.56155,1.56164,1.5615,1.56154,92600000.0
2005-02-08 02:26:00,1.56145,1.56155,1.56135,1.56143,251999999.0
2005-02-08 02:27:00,1.56159,1.56165,1.5614,1.56152,190800001.0
2005-02-08 02:28:00,1.5617,1.56184,1.56155,1.56156,267500000.0
2005-02-08 02:29:00,1.56155,1.56182,1.56149,1.56176,339299999.0
2005-02-08 02:30:00,1.56142,1.56175,1.56142,1.56175,158700003.0
2005-02-08 02:31:00,1.56162,1.56177,1.56153,1.56171,521900005.0
2005-02-08 02:32:00,1.56157,1.5616,1.56138,1.56139,294499998.0
2005-02-08 02:33:00,1.56155,1.56178,1.56145,1.56145,398700000.0
2005-02-08 02:34:00,1.56152,1.56165,1.56143,1.56162,238100002.0
2005-02-08 02:35:00,1.56176,1.56176,1.56149,1.56154,440199997.0
2005-02-08 02:36:00,1.56149,1.5616,1.56125,1.56141,182000000.0
2005-02-08 02:37:00,1.56149,1.5617,1.56139,1.56155,187800001.0
2005-02-08 02:38:00,1.56168,1.56168,1.56153,1.56157,215600002.0
2005-02-08 02:39:00,1.56163,1.56171,1.56145,1.56146,491100003.0
2005-02-08 02:40:00,1.56151,1.56159,1.56129,1.56129,324799999.0
2005-02-08 02:41:00,1.56118,1.56143,1.56103,1.56116,368300000.0
2005-02-08 02:42:00,1.561,1.56131,1.561,1.56114,346699998.0
2005-02-08 02:43:00,1.56115,1.56135,1.56111,1.56111,196599999.0
2005-02-08 02:44:00,1.56113,1.56119,1.56096,1.56109,239500002.0
2005-02-08 02:45:00,1.56118,1.56123,1.56099,1.56118,255900003.0
2005-02-08 02:46:00,1.56123,1.56126,1.56099,1.56099,308400002.0
2005-02-08 02:47:00,1.56124,1.56129,1.5611,1.56123,268300004.0
2005-02-08 02:48:00,1.56122,1.56131,1.56108,1.56114,288300002.0
2005-02-08 02:49:00,1.56101,1.56122,1.56099,1.56111,133400000.0
2005-02-08 02:50:00,1.5612,1.56125,1.56112,1.56118,51900000.0
2005-02-08 02:51:00,1.56116,1.56125,1.56104,1.56116,245200002.0
2005-02-08 02:52:00,1.56111,1.56117,1.56098,1.56098,178999999.0
2005-02-08 02:53:00,1.56117,1.56119,1.56094,1.56099,301700000.0
2005-02-08 02:54:00,1.56104,1.56119,1.56094,1.56101,264399996.0
2005-02-08 02:55:00,1.56138,1.56138,1.56108,1.56108,256199996.0
2005-02-08 02:56:00,1.56118,1.56133,1.56103,1.56112,271499998.0
2005-02-08 02:57:00,1.56122,1.56122,1.56076,1.56086,169799999.0
2005-02-08 02:58:00,1.5611,1.56122,1.56106,1.56117,254999997.0
2005-02-08 02:59:00,1.56123,1.56129,1.56113,1.56113,207999999.0
2005-02-08 03:00:00,1.56119,1.56119,1.561,1.56102,155900001.0
2005-02-08 03:01:00,1.56094,1.56124,1.56088,1.56095,346200002.0
2005-02-08 03:02:00,1.56085,1.56104,1.5606,1.56079,278500000.0
2005-02-08 03:03:00,1.56092,1.56102,1.56078,1.56088,34600000.0
2005-02-08 03:04:00,1.56097,1.56097,1.5607,1.56077,234799999.0
2005-02-08 03:05:00,1.5609,1.56115,1.56087,1.56091,404300000.0
2005-02-08 03:06:00,1.56096,1.56098,1.56063,1.56083,508200001.0
2005-02-08 03:07:00,1.56055,1.56079,1.56055,1.56079,283300000.0
2005-02-08 03:08:00,1.56073,1.56087,1.56058,1.56065,361800003.0
2005-02-08 03:09:00,1.56069,1.56074,1.56052,1.56065,286799999.0
2005-02-08 03:10:00,1.56067,1.56069,1.56049,1.56055,253300001.0
2005-02-08 03:11:00,1.56031,1.56058,1.56031,1.56055,226300000.0
2005-02-08 03:12:00,1.56052,1.56059,1.56031,1.56053,249399999.0
2005-02-08 03:13:00,1.56045,1.56057,1.56036,1.56046,184299996.0
2005-02-08 03:14:00,1.56036,1.56055,1.56025,1.56042,234500002.0
2005-02-08 03:15:00,1.56043,1.56043,1.56027,1.56041,94200000.0
2005-02-08 03:16:00,1.56035,1.56053,1.56015,1.56015,183300001.0
2005-02-08 03:17:00,1.56052,1.56052,1.56032,1.56032,242800003.0
2005-02-08 03:18:00,1.56057,1.56057,1.56037,1.56037,270699996.0
2005-02-08 03:19:00,1.56062,1.56067,1.5604,1.5604,409400006.0
2005-02-08 03:20:00,1.5606,1.56082,1.5606,1.5607,302300001.0
2005-02-08 03:21:00,1.56066,1.56066,1.56045,1.56045,167000002.0
2005-02-08 03:22:00,1.56059,1.56084,1.56053,1.56073,351700000.0
2005-02-08 03:23:00,1.56072,1.56086,1.56059,1.5607,186600000.0
2005-02-08 03:24:00,1.56084,1.56093,1.56068,1.56072,273899999.0
2005-02-08 03:25:00,1.56073,1.5608,1.56058,1.56067,273200006.0
2005-02-08 03:26:00,1.5607,1.5609,1.56042,1.56049,281099997.0
2005-02-08 03:27:00,1.5607,1.5608,1.5607,1.5608,97600000.0
2005-02-08 03:28:00,1.56095,1.56103,1.56081,1.56103,318699998.0
2005-02-08 03:29:00,1.56097,1.56114,1.56089,1.56096,203100001.0
2005-02-08 03:30:00,1.56104,1.56108,1.5608,1.56099,357699998.0
2005-02-08 03:31:00,1.56111,1.56148,1.56111,1.56138,332400005.0
2005-02-08 03:32:00,1.56151,1.56177,1.56113,1.56141,270199997.0
2005-02-08 03:33:00,1.56149,1.56172,1.56144,1.5615,289800004.0
2005-02-08 03:34:00,1.5615,1.56169,1.5614,1.56157,588700001.0
2005-02-08 03:35:00,1.56158,1.56158,1.56141,1.56141,75700002.0
2005-02-08 03:36:00,1.56131,1.56151,1.56126,1.56149,532600006.0
2005-02-08 03:37:00,1.5615,1.5619,1.5615,1.56157,321900002.0
2005-02-08 03:38:00,1.56186,1.56186,1.56165,1.56165,49600000.0
2005-02-08 03:39:00,1.56149,1.56161,1.56139,1.56151,36000000.0
2005-02-08 03:40:00,1.56155,1.56164,1.56134,1.56162,345299996.0
2005-02-08 03:41:00,1.56162,1.56191,1.56162,1.56174,212500000.0
2005-02-08 03:42:00,1.56179,1.56192,1.56164,1.56183,238400001.0
2005-02-08 03:43:00,1.56179,1.56188,1.5615,1.5615,363100000.0
2005-02-08 03:44:00,1.56164,1.56177,1.5616,1.56162,207899999.0
2005-02-08 03:45:00,1.56157,1.56165,1.56142,1.5616,411300002.0
2005-02-08 03:46:00,1.56142,1.56164,1.5611,1.5615,256900003.0
2005-02-08 03:47:00,1.56128,1.56152,1.56116,1.56123,307199999.0
2005-02-08 03:48:00,1.5619,1.56199,1.56177,1.56186,250200001.0
2005-02-08 03:49:00,1.56186,1.56209,1.56182,1.56195,204799999.0
2005-02-08 03:50:00,1.56178,1.56188,1.56178,1.56187,146599998.0
2005-02-08 03:51:00,1.5619,1.56197,1.56182,1.56185,222699999.0
2005-02-08 03:52:00,1.56215,1.56226,1.56177,1.56187,335899994.0
2005-02-08 03:53:00,1.56178,1.56195,1.56161,1.56192,448399995.0
2005-02-08 03:54:00,1.56191,1.56208,1.56181,1.56201,278000001.0
2005-02-08 03:55:00,1.56193,1.56193,1.56117,1.56184,253699996.0
2005-02-08 03:56:00,1.56207,1.56212,1.56173,1.56196,305200004.0
2005-02-08 03:57:00,1.56217,1.56217,1.5619,1.56197,225800000.0
2005-02-08 03:58:00,1.56199,1.56218,1.5619,1.56204,233600003.0
2005-02-08 03:59:00,1.56193,1.56216,1.56193,1.56203,340999999.0
2005-02-08 04:00:00,1.56204,1.56217,1.56189,1.5621,356199999.0
2005-02-08 04:01:00,1.56217,1.56217,1.56189,1.56196,390199999.0
2005-02-08 04:02:00,1.56202,1.56215,1.56202,1.56209,205199998.0
2005-02-08 04:03:00,1.56184,1.56206,1.56145,1.56151,281399994.0
2005-02-08 04:04:00,1.56205,1.56211,1.56188,1.56206,349000001.0
2005-02-08 04:05:00,1.56204,1.56217,1.56194,1.56212,267200002.0
2005-02-08 04:06:00,1.56217,1.56217,1.56185,1.56195,441300001.0
2005-02-08 04:07:00,1.56188,1.56217,1.56169,1.56204,358599999.0
2005-02-08 04:08:00,1.5619,1.56202,1.56175,1.56193,195500000.0
2005-02-08 04:09:00,1.56167,1.56202,1.56167,1.56198,211600003.0
2005-02-08 04:10:00,1.56165,1.56211,1.56165,1.56208,153299999.0
2005-02-08 04:11:00,1.562,1.56205,1.5618,1.5618,317400005.0
2005-02-08 04:12:00,1.56197,1.5621,1.56186,1.562,373400001.0
2005-02-08 04:13:00,1.56191,1.56191,1.5615,1.56165,289800000.0
2005-02-08 04:14:00,1.56155,1.56203,1.56152,1.56156,407799999.0
2005-02-08 04:15:00,1.56207,1.5621,1.56183,1.56185,338099998.0
2005-02-08 04:16:00,1.56183,1.56209,1.56178,1.56193,382400001.0
2005-02-08 04:17:00,1.562,1.5621,1.5618,1.5619,292300002.0
2005-02-08 04:18:00,1.56207,1.56207,1.56189,1.5619,354600003.0
2005-02-08 04:19:00,1.56195,1.56201,1.56175,1.56175,436200005.0
2005-02-08 04:20:00,1.56181,1.5621,1.56173,1.56173,484599998.0
2005-02-08 04:21:00,1.562,1.5621,1.56186,1.56198,197300001.0
2005-02-08 04:22:00,1.562,1.56212,1.56184,1.56194,225600000.0
2005-02-08 04:23:00,1.562,1.56216,1.56189,1.56191,494400000.0
2005-02-08 04:24:00,1.56201,1.56215,1.56192,1.56207,334599998.0
2005-02-08 04:25:00,1.56213,1.56218,1.5619,1.56196,356800004.0
2005-02-08 04:26:00,1.56214,1.56222,1.56196,1.56208,241099999.0
2005-02-08 04:27:00,1.56214,1.56225,1.56196,1.5621,237900004.0
2005-02-08 04:28:00,1.562,1.56225,1.562,1.56217,276299998.0
2005-02-08 04:29:00,1.5621,1.5621,1.56192,1.56192,118499999.0
2005-02-08 04:30:00,1.56167,1.56209,1.56154,1.56175,324500003.0
2005-02-08 04:31:00,1.56216,1.56227,1.56198,1.56215,315199996.0
2005-02-08 04:32:00,1.5622,1.5623,1.56211,1.56211,303200003.0
2005-02-08 04:33:00,1.56213,1.56224,1.56213,1.56224,111799999.0
2005-02-08 04:34:00,1.56202,1.56223,1.5618,1.5618,388299999.0
2005-02-08 04:35:00,1.56213,1.5623,1.56146,1.56154,255100003.0
2005-02-08 04:36:00,1.56199,1.56199,1.56141,1.56174,350699998.0
2005-02-08 04:37:00,1.56191,1.56199,1.56163,1.56172,231399999.0
2005-02-08 04:38:00,1.56155,1.56168,1.5613,1.5613,203100003.0
2005-02-08 04:39:00,1.5617,1.56187,1.5613,1.56133,258499999.0
2005-02-08 04:40:00,1.56137,1.5616,1.56136,1.56146,199799999.0
2005-02-08 04:41:00,1.56153,1.5617,1.56136,1.56148,264500004.0
2005-02-08 04:42:00,1.56138,1.56164,1.56138,1.56159,559299996.0
2005-02-08 04:43:00,1.56157,1.56165,1.56135,1.56136,486800000.0
2005-02-08 04:44:00,1.5616,1.56177,1.56149,1.56151,241800001.0
2005-02-08 04:45:00,1.56167,1.56178,1.56132,1.56142,393599999.0
2005-02-08 04:46:00,1.56138,1.56156,1.56138,1.56143,227700000.0
2005-02-08 04:47:00,1.56135,1.56169,1.56134,1.56169,315100006.0
2005-02-08 04:48:00,1.56168,1.56169,1.5614,1.5614,311200000.0
2005-02-08 04:49:00,1.56158,1.56182,1.56139,1.56146,469600002.0
2005-02-08 04:50:00,1.56149,1.56167,1.56135,1.5615,129199998.0
2005-02-08 04:51:00,1.56151,1.56177,1.56151,1.56175,294300000.0
2005-02-08 04:52:00,1.56163,1.56174,1.56155,1.56155,74699999.0
2005-02-08 04:53:00,1.56119,1.56166,1.56119,1.5616,302900002.0
2005-02-08 04:54:00,1.56151,1.56172,1.56134,1.56138,200800002.0
2005-02-08 04:55:00,1.56142,1.56178,1.56138,1.56147,282600003.0
2005-02-08 04:56:00,1.56162,1.56179,1.5615,1.56166,227699998.0
2005-02-08 04:57:00,1.56184,1.56194,1.56155,1.56157,282500001.0
2005-02-08 04:58:00,1.56207,1.56217,1.56191,1.56198,364999999.0
2005-02-08 04:59:00,1.56176,1.56212,1.56149,1.56149,86300001.0
2005-02-08 05:00:00,1.56127,1.56192,1.56127,1.56179,295400002.0
2005-02-08 05:01:00,1.56188,1.56205,1.5618,1.56181,302099999.0
2005-02-08 05:02:00,1.56193,1.56205,1.56178,1.56189,298500002.0
2005-02-08 05:03:00,1.56197,1.5621,1.56158,1.56206,454499999.0
2005-02-08 05:04:00,1.56205,1.56205,1.56184,1.56184,274000003.0
2005-02-08 05:05:00,1.56191,1.56202,1.56183,1.56183,264399999.0
2005-02-08 05:06:00,1.56198,1.56208,1.56183,1.56183,197300001.0
2005-02-08 05:07:00,1.56193,1.56216,1.56184,1.56195,328799999.0
2005-02-08 05:08:00,1.56191,1.56205,1.56166,1.56172,318000000.0
2005-02-08 05:09:00,1.56176,1.56189,1.56168,1.56171,160700001.0
2005-02-08 05:10:00,1.56206,1.56225,1.56172,1.56178,254699998.0
2005-02-08 05:11:00,1.56215,1.56215,1.56189,1.56189,211900003.0
2005-02-08 05:12:00,1.56208,1.56215,1.56192,1.56209,241500002.0
2005-02-08 05:13:00,1.56193,1.56199,1.56169,1.56178,444299998.0
2005-02-08 05:14:00,1.5621,1.56217,1.562,1.562,217100000.0
2005-02-08 05:15:00,1.56237,1.56245,1.56164,1.56168,272300001.0
2005-02-08 05:16:00,1.56202,1.56231,1.56202,1.56221,326400001.0
2005-02-08 05:17:00,1.56214,1.56226,1.56201,1.56214,230300003.0
2005-02-08 05:18:00,1.56203,1.5623,1.56203,1.56219,90300000.0
2005-02-08 05:19:00,1.56213,1.56213,1.56196,1.56196,24800000.0
2005-02-08 05:20:00,1.56218,1.56222,1.56207,1.56213,86299998.0
2005-02-08 05:21:00,1.5622,1.56223,1.56184,1.56184,195400002.0
2005-02-08 05:22:00,1.5621,1.56215,1.562,1.562,253900001.0
2005-02-08 05:23:00,1.56216,1.56229,1.56204,1.56218,276600000.0
2005-02-08 05:24:00,1.5621,1.56225,1.56191,1.56213,346099996.0
2005-02-08 05:25:00,1.56219,1.56229,1.56168,1.56168,208500001.0
2005-02-08 05:26:00,1.56204,1.56204,1.56168,1.56191,303200002.0
2005-02-08 05:27:00,1.56178,1.56203,1.56178,1.5619,354899997.0
2005-02-08 05:28:00,1.56182,1.56202,1.5618,1.56191,304499998.0
2005-02-08 05:29:00,1.56202,1.56213,1.56174,1.56174,180100000.0
2005-02-08 05:30:00,1.56168,1.56188,1.56162,1.56187,425799995.0
2005-02-08 05:31:00,1.56206,1.56211,1.56185,1.56202,309899998.0
2005-02-08 05:32:00,1.56191,1.56202,1.56183,1.56183,329200003.0
2005-02-08 05:33:00,1.56183,1.56183,1.56163,1.5617,288399999.0
2005-02-08 05:34:00,1.56173,1.56189,1.56167,1.56185,263800001.0
2005-02-08 05:35:00,1.56193,1.56193,1.5617,1.56193,389399993.0
2005-02-08 05:36:00,1.56202,1.56218,1.56185,1.56193,386200002.0
2005-02-08 05:37:00,1.56215,1.56215,1.56162,1.56162,440100005.0
2005-02-08 05:38:00,1.56166,1.56198,1.56161,1.56178,278700002.0
2005-02-08 05:39:00,1.56157,1.56185,1.56157,1.56178,256599997.0
2005-02-08 05:40:00,1.56189,1.56213,1.56178,1.56188,361500000.0
2005-02-08 05:41:00,1.56216,1.56219,1.56207,1.56213,68000000.0
2005-02-08 05:42:00,1.5621,1.56212,1.56179,1.56199,268700003.0
2005-02-08 05:43:00,1.562,1.56222,1.56197,1.5622,356000006.0
2005-02-08 05:44:00,1.56213,1.56226,1.56201,1.56223,339999996.0
2005-02-08 05:45:00,1.56215,1.5623,1.56207,1.56214,166199999.0
2005-02-08 05:46:00,1.56217,1.56228,1.56204,1.56213,258900000.0
2005-02-08 05:47:00,1.56212,1.5622,1.56186,1.56192,316600000.0
2005-02-08 05:48:00,1.56198,1.56217,1.56193,1.56206,301599999.0
2005-02-08 05:49:00,1.5621,1.56217,1.56182,1.56182,365700006.0
2005-02-08 05:50:00,1.56193,1.56225,1.56193,1.56213,206499999.0
2005-02-08 05:51:00,1.56201,1.56218,1.56199,1.5621,178999996.0
2005-02-08 05:52:00,1.56205,1.56215,1.56193,1.562,323400001.0
2005-02-08 05:53:00,1.56212,1.56224,1.56198,1.56201,350000002.0
2005-02-08 05:54:00,1.56213,1.56226,1.56202,1.56202,241999998.0
2005-02-08 05:55:00,1.562,1.56223,1.562,1.56206,166200000.0
2005-02-08 05:56:00,1.56206,1.56224,1.56204,1.56204,241199997.0
2005-02-08 05:57:00,1.56196,1.56221,1.56187,1.56203,512500002.0
2005-02-08 05:58:00,1.56216,1.56227,1.5621,1.5621,301800002.0
2005-02-08 05:59:00,1.56225,1.56231,1.56208,1.56208,288900000.0
2005-02-08 06:00:00,1.56213,1.56218,1.56192,1.56209,254600003.0
2005-02-08 06:01:00,1.56218,1.56224,1.56203,1.56206,445300004.0
2005-02-08 06:02:00,1.56217,1.56229,1.56197,1.56201,290199997.0
2005-02-08 06:03:00,1.56208,1.56219,1.56206,1.56216,232400002.0
2005-02-08 06:04:00,1.56191,1.5622,1.56191,1.562,286899997.0
2005-02-08 06:05:00,1.56209,1.56228,1.56205,1.56212,237199999.0
2005-02-08 06:06:00,1.5623,1.5623,1.56196,1.56196,372100001.0
2005-02-08 06:07:00,1.56217,1.56235,1.562,1.56221,466800001.0
2005-02-08 06:08:00,1.56225,1.56239,1.56205,1.56205,458399996.0
2005-02-08 06:09:00,1.56243,1.56244,1.56223,1.56232,365000003.0
2005-02-08 06:10:00,1.56233,1.56237,1.56208,1.56208,263600001.0
2005-02-08 06:11:00,1.56233,1.56248,1.56225,1.56233,315800001.0
2005-02-08 06:12:00,1.56227,1.56233,1.56187,1.56189,357399995.0
2005-02-08 06:13:00,1.56186,1.562,1.5618,1.56183,142100001.0
2005-02-08 06:14:00,1.56217,1.56217,1.56171,1.56178,329300006.0
2005-02-08 06:15:00,1.56191,1.56211,1.56191,1.56211,152200000.0
2005-02-08 06:16:00,1.56198,1.56221,1.56198,1.56217,276400002.0
2005-02-08 06:17:00,1.56199,1.56211,1.56187,1.56202,258699996.0
2005-02-08 06:18:00,1.5621,1.56216,1.56194,1.56194,224599997.0
2005-02-08 06:19:00,1.56188,1.56205,1.56184,1.56195,366499996.0
2005-02-08 06:20:00,1.56155,1.56223,1.56133,1.56209,310799998.0
2005-02-08 06:21:00,1.5619,1.56209,1.56188,1.56188,275000002.0
2005-02-08 06:22:00,1.56197,1.56209,1.56183,1.56196,421500005.0
2005-02-08 06:23:00,1.56195,1.56211,1.56175,1.56202,510899999.0
2005-02-08 06:24:00,1.5619,1.56206,1.5618,1.562,295599999.0
2005-02-08 06:25:00,1.56182,1.56195,1.56176,1.56186,244300002.0
2005-02-08 06:26:00,1.5619,1.56197,1.56165,1.56187,240099999.0
2005-02-08 06:27:00,1.56196,1.56207,1.56178,1.56193,297200005.0
2005-02-08 06:28:00,1.56201,1.5621,1.56184,1.56199,218200002.0
2005-02-08 06:29:00,1.56202,1.56207,1.56185,1.56205,161400002.0
2005-02-08 06:30:00,1.56184,1.56197,1.56184,1.56197,15500000.0
2005-02-08 06:31:00,1.56203,1.56211,1.56189,1.56199,156799999.0
2005-02-08 06:32:00,1.56203,1.56215,1.56197,1.56208,386199994.0
2005-02-08 06:33:00,1.56201,1.56207,1.56194,1.56194,155099999.0
2005-02-08 06:34:00,1.56201,1.5621,1.56192,1.56207,182599995.0
2005-02-08 06:35:00,1.56197,1.56217,1.56194,1.56202,276599998.0
2005-02-08 06:36:00,1.56197,1.56203,1.56166,1.56167,368999999.0
2005-02-08 06:37:00,1.56181,1.56187,1.56168,1.56175,476799999.0
2005-02-08 06:38:00,1.56174,1.56198,1.56172,1.56172,281399997.0
2005-02-08 06:39:00,1.56178,1.56192,1.56163,1.56174,200600001.0
2005-02-08 06:40:00,1.5618,1.56201,1.56171,1.56176,267899997.0
2005-02-08 06:41:00,1.56191,1.56197,1.56174,1.56185,176900000.0
2005-02-08 06:42:00,1.56187,1.56198,1.5618,1.56194,430599996.0
2005-02-08 06:43:00,1.56196,1.56199,1.56178,1.56178,222099998.0
2005-02-08 06:44:00,1.56147,1.5619,1.56144,1.5619,181999999.0
2005-02-08 06:45:00,1.56176,1.56185,1.56164,1.5617,190800002.0
2005-02-08 06:46:00,1.5618,1.56185,1.56162,1.56162,290200000.0
2005-02-08 06:47:00,1.5617,1.5618,1.5617,1.5618,37599998.0
2005-02-08 06:48:00,1.56166,1.56202,1.56165,1.56172,362300006.0
2005-02-08 06:49:00,1.56188,1.56196,1.56167,1.5618,263500001.0
2005-02-08 06:50:00,1.56173,1.56196,1.56163,1.56183,261200000.0
2005-02-08 06:51:00,1.56197,1.56197,1.56185,1.56185,48699999.0
2005-02-08 06:52:00,1.56195,1.56198,1.56174,1.56182,249799998.0
2005-02-08 06:53:00,1.56194,1.56208,1.5618,1.56185,168200001.0
2005-02-08 06:54:00,1.56165,1.5619,1.56164,1.56172,276800003.0
2005-02-08 06:55:00,1.56186,1.56193,1.56167,1.56184,359599997.0
2005-02-08 06:56:00,1.56164,1.5619,1.56164,1.5618,242099999.0
2005-02-08 06:57:00,1.56185,1.56191,1.56166,1.56168,428800004.0
2005-02-08 06:58:00,1.56176,1.56193,1.56167,1.56181,246700003.0
2005-02-08 06:59:00,1.56182,1.56191,1.56174,1.56177,256600000.0
2005-02-08 07:00:00,1.56167,1.56185,1.56166,1.56183,452899993.0
2005-02-08 07:01:00,1.5617,1.56185,1.56169,1.56185,226000002.0
2005-02-08 07:02:00,1.5618,1.5618,1.5617,1.5617,109400002.0
2005-02-08 07:03:00,1.56156,1.56192,1.56156,1.56186,178500002.0
2005-02-08 07:04:00,1.56149,1.56185,1.56149,1.56185,317800001.0
2005-02-08 07:05:00,1.56172,1.56185,1.56169,1.56174,252000002.0
2005-02-08 07:06:00,1.56164,1.56183,1.5616,1.56172,283900005.0
2005-02-08 07:07:00,1.5618,1.56185,1.5617,1.56182,165700002.0
2005-02-08 07:08:00,1.56171,1.56188,1.5616,1.56174,360999993.0
2005-02-08 07:09:00,1.56157,1.56177,1.56152,1.56165,271000000.0
2005-02-08 07:10:00,1.56172,1.56175,1.56147,1.56175,426200008.0
2005-02-08 07:11:00,1.56165,1.56176,1.56154,1.56172,206900000.0
2005-02-08 07:12:00,1.56183,1.56195,1.56161,1.5618,187999999.0
2005-02-08 07:13:00,1.56152,1.56175,1.56152,1.56168,234800002.0
2005-02-08 07:14:00,1.56165,1.56175,1.56153,1.56167,65700000.0
2005-02-08 07:15:00,1.5612,1.56177,1.56119,1.56175,348199996.0
2005-02-08 07:16:00,1.56169,1.56184,1.56156,1.56168,222199997.0
2005-02-08 07:17:00,1.56179,1.56179,1.56163,1.56163,70300000.0
2005-02-08 07:18:00,1.56173,1.56189,1.56158,1.56165,319900001.0
2005-02-08 07:19:00,1.56168,1.56191,1.56162,1.56179,287300003.0
2005-02-08 07:20:00,1.56145,1.56185,1.56141,1.56163,228899999.0
2005-02-08 07:21:00,1.56159,1.56175,1.56159,1.56165,156200002.0
2005-02-08 07:22:00,1.56165,1.56178,1.56148,1.56171,283599999.0
2005-02-08 07:23:00,1.56167,1.5618,1.56167,1.56178,117399998.0
2005-02-08 07:24:00,1.5618,1.56189,1.56166,1.56166,362300001.0
2005-02-08 07:25:00,1.56166,1.56184,1.56166,1.5618,355300000.0
2005-02-08 07:26:00,1.56165,1.56176,1.56139,1.56154,295100001.0
2005-02-08 07:27:00,1.56178,1.56178,1.56154,1.56162,217200002.0
2005-02-08 07:28:00,1.56172,1.56177,1.56155,1.56168,159000004.0
2005-02-08 07:29:00,1.5617,1.56175,1.56158,1.56158,227700004.0
2005-02-08 07:30:00,1.5616,1.56175,1.5616,1.56175,159999999.0
2005-02-08 07:31:00,1.56173,1.56189,1.56172,1.56178,181100003.0
2005-02-08 07:32:00,1.56175,1.56175,1.5615,1.5615,369000004.0
2005-02-08 07:33:00,1.5617,1.56175,1.56154,1.56168,275799998.0
2005-02-08 07:34:00,1.5616,1.56179,1.56158,1.56168,306900003.0
2005-02-08 07:35:00,1.5618,1.56189,1.56143,1.56145,470199999.0
2005-02-08 07:36:00,1.56172,1.5618,1.56164,1.56171,327400000.0
2005-02-08 07:37:00,1.56139,1.56168,1.56134,1.56151,200200000.0
2005-02-08 07:38:00,1.56164,1.56181,1.56164,1.56177,308199998.0
2005-02-08 07:39:00,1.56181,1.56181,1.56167,1.56167,125499998.0
2005-02-08 07:40:00,1.56169,1.5618,1.56158,1.5617,233800001.0
2005-02-08 07:41:00,1.56164,1.56188,1.56164,1.56185,324400000.0
2005-02-08 07:42:00,1.56185,1.56198,1.56169,1.56182,221600001.0
2005-02-08 07:43:00,1.56185,1.56197,1.56169,1.56181,265100000.0
2005-02-08 07:44:00,1.5618,1.56197,1.56173,1.56179,70799999.0
2005-02-08 07:45:00,1.56191,1.562,1.56169,1.56185,250400004.0
2005-02-08 07:46:00,1.56197,1.56198,1.56181,1.56186,289699995.0
2005-02-08 07:47:00,1.56192,1.56201,1.56184,1.56184,229900003.0
2005-02-08 07:48:00,1.56198,1.56209,1.56191,1.56192,262100000.0
2005-02-08 07:49:00,1.56194,1.56194,1.5617,1.5617,200300003.0
2005-02-08 07:50:00,1.5617,1.5617,1.5616,1.5616,86300001.0
2005-02-08 07:51:00,1.56177,1.56193,1.56155,1.56155,229800001.0
2005-02-08 07:52:00,1.56185,1.56185,1.56166,1.56166,145400002.0
2005-02-08 07:53:00,1.56169,1.56193,1.56163,1.56177,342000002.0
2005-02-08 07:54:00,1.56174,1.56192,1.56157,1.56176,231299999.0
2005-02-08 07:55:00,1.56168,1.56178,1.56156,1.56173,261700002.0
2005-02-08 07:56:00,1.56175,1.5619,1.56166,1.56174,336699999.0
2005-02-08 07:57:00,1.56171,1.5619,1.56164,1.56185,367299999.0
2005-02-08 07:58:00,1.5618,1.56187,1.56168,1.5618,173300000.0
2005-02-08 07:59:00,1.56195,1.56195,1.56179,1.5618,262500002.0
2005-02-08 08:00:00,1.56191,1.56191,1.56176,1.56178,79000000.0
2005-02-08 08:01:00,1.5619,1.56201,1.56183,1.56192,272799999.0
2005-02-08 08:02:00,1.56192,1.562,1.56179,1.56192,335700001.0
2005-02-08 08:03:00,1.56191,1.56194,1.56174,1.56182,148700001.0
2005-02-08 08:04:00,1.56193,1.5622,1.56193,1.56197,246100001.0
2005-02-08 08:05:00,1.562,1.56214,1.56191,1.56191,370200005.0
2005-02-08 08:06:00,1.56186,1.56186,1.5615,1.5615,307600002.0
2005-02-08 08:07:00,1.56185,1.562,1.56176,1.5619,529900003.0
2005-02-08 08:08:00,1.56182,1.56196,1.56182,1.56196,29300000.0
2005-02-08 08:09:00,1.56198,1.56204,1.56185,1.56189,259700001.0
2005-02-08 08:10:00,1.56184,1.56205,1.56162,1.5619,159600002.0
2005-02-08 08:11:00,1.56185,1.5621,1.56185,1.56208,134299999.0
2005-02-08 08:12:00,1.56202,1.56208,1.56178,1.56181,284299998.0
2005-02-08 08:13:00,1.56184,1.56205,1.56184,1.56203,201099999.0
2005-02-08 08:14:00,1.56192,1.56203,1.56166,1.56184,205400001.0
2005-02-08 08:15:00,1.56211,1.56214,1.56196,1.56203,253100004.0
2005-02-08 08:16:00,1.56175,1.562,1.5615,1.56159,285100000.0
2005-02-08 08:17:00,1.56196,1.5621,1.56187,1.56199,263699997.0
2005-02-08 08:18:00,1.56196,1.56203,1.56196,1.56203,66200001.0
2005-02-08 08:19:00,1.56183,1.56209,1.56168,1.56187,266800002.0
2005-02-08 08:20:00,1.56196,1.56209,1.56188,1.56202,317700004.0
2005-02-08 08:21:00,1.56193,1.56208,1.56176,1.562,254200003.0
2005-02-08 08:22:00,1.56187,1.56203,1.56183,1.56197,110200003.0
2005-02-08 08:23:00,1.56178,1.56193,1.56161,1.5617,149299999.0
2005-02-08 08:24:00,1.56168,1.56185,1.56158,1.56173,257299999.0
2005-02-08 08:25:00,1.56152,1.56165,1.56149,1.5616,104099999.0
2005-02-08 08:26:00,1.56173,1.56173,1.5615,1.56152,253199998.0
2005-02-08 08:27:00,1.5615,1.56165,1.56132,1.56157,140000002.0
2005-02-08 08:28:00,1.56182,1.5619,1.56153,1.56153,240700001.0
2005-02-08 08:29:00,1.5617,1.56177,1.56163,1.56171,64900000.0
2005-02-08 08:30:00,1.56162,1.56175,1.56162,1.56175,109400000.0
2005-02-08 08:31:00,1.56154,1.56187,1.56154,1.5618,304300002.0
2005-02-08 08:32:00,1.56195,1.56199,1.56158,1.5618,406599998.0
2005-02-08 08:33:00,1.56188,1.56195,1.56175,1.56179,299699999.0
2005-02-08 08:34:00,1.56187,1.56202,1.56187,1.56195,176200004.0
2005-02-08 08:35:00,1.5619,1.56198,1.56173,1.56185,67600000.0
2005-02-08 08:36:00,1.56205,1.56205,1.562,1.562,36600002.0
2005-02-08 08:37:00,1.56193,1.56215,1.56181,1.56204,151000001.0
2005-02-08 08:38:00,1.56201,1.56207,1.5619,1.56207,308800002.0
2005-02-08 08:39:00,1.56203,1.56213,1.56203,1.56212,83099998.0
2005-02-08 08:40:00,1.56189,1.56205,1.56188,1.56195,188700001.0
2005-02-08 08:41:00,1.56205,1.56205,1.56183,1.56189,273500001.0
2005-02-08 08:42:00,1.562,1.56213,1.56171,1.56175,307499997.0
2005-02-08 08:43:00,1.56169,1.56197,1.56165,1.56178,240900000.0
2005-02-08 08:44:00,1.56181,1.56194,1.56177,1.56181,146700002.0
2005-02-08 08:45:00,1.56183,1.56215,1.5616,1.56187,230900001.0
2005-02-08 08:46:00,1.56222,1.56242,1.56209,1.56242,267000005.0
2005-02-08 08:47:00,1.56235,1.56252,1.56228,1.56242,284899998.0
2005-02-08 08:48:00,1.56253,1.5627,1.56234,1.5626,286599997.0
2005-02-08 08:49:00,1.56257,1.56287,1.56256,1.56282,388100005.0
2005-02-08 08:50:00,1.56276,1.56282,1.56255,1.56267,208300001.0
2005-02-08 08:51:00,1.56282,1.56303,1.56275,1.56303,235800002.0
2005-02-08 08:52:00,1.56282,1.56299,1.56279,1.56299,342400000.0
2005-02-08 08:53:00,1.5627,1.5629,1.5627,1.56283,159800001.0
2005-02-08 08:54:00,1.56264,1.56286,1.56255,1.56263,220700002.0
2005-02-08 08:55:00,1.56263,1.56289,1.56259,1.56273,276300000.0
2005-02-08 08:56:00,1.56275,1.56286,1.56265,1.56266,323500004.0
2005-02-08 08:57:00,1.5629,1.56297,1.56279,1.56279,135800000.0
2005-02-08 08:58:00,1.56276,1.56294,1.56265,1.56272,244699997.0
2005-02-08 08:59:00,1.56267,1.56283,1.56257,1.56259,225600002.0
2005-02-08 09:00:00,1.56258,1.56265,1.56246,1.56259,193900003.0
2005-02-08 09:01:00,1.56251,1.56271,1.56251,1.56263,137900000.0
2005-02-08 09:02:00,1.56249,1.56265,1.56249,1.56265,295800001.0
2005-02-08 09:03:00,1.56253,1.56267,1.56247,1.5626,244100004.0
2005-02-08 09:04:00,1.56252,1.56269,1.56251,1.56259,329400001.0
2005-02-08 09:05:00,1.56257,1.56272,1.56248,1.56251,454800005.0
2005-02-08 09:06:00,1.56272,1.56279,1.56253,1.56261,241300001.0
2005-02-08 09:07:00,1.56258,1.56258,1.56237,1.56237,250799998.0
2005-02-08 09:08:00,1.5625,1.5625,1.56223,1.56231,320300002.0
2005-02-08 09:09:00,1.56245,1.56255,1.56235,1.56235,264800003.0
2005-02-08 09:10:00,1.56238,1.56258,1.56238,1.56252,221299996.0
2005-02-08 09:11:00,1.56253,1.56268,1.56245,1.56251,261999998.0
2005-02-08 09:12:00,1.56236,1.56256,1.56235,1.56237,254800002.0
2005-02-08 09:13:00,1.56252,1.56255,1.5624,1.56255,357500008.0
2005-02-08 09:14:00,1.56256,1.56269,1.56249,1.56251,233400003.0
2005-02-08 09:15:00,1.56259,1.56269,1.56242,1.56245,203600000.0
2005-02-08 09:16:00,1.56247,1.56268,1.56247,1.56268,156100003.0
2005-02-08 09:17:00,1.5627,1.56275,1.56255,1.56273,300099999.0
2005-02-08 09:18:00,1.56279,1.56283,1.56275,1.56279,54200001.0
2005-02-08 09:19:00,1.56268,1.56268,1.56253,1.56257,137299999.0
2005-02-08 09:20:00,1.56259,1.56275,1.56244,1.56271,281800002.0
2005-02-08 09:21:00,1.5626,1.56279,1.56242,1.56271,310799999.0
2005-02-08 09:22:00,1.56261,1.56288,1.56257,1.56288,284100000.0
2005-02-08 09:23:00,1.56283,1.56283,1.56255,1.56264,220700003.0
2005-02-08 09:24:00,1.56272,1.5628,1.56254,1.56269,370399999.0
2005-02-08 09:25:00,1.5628,1.56286,1.56268,1.56276,135800002.0
2005-02-08 09:26:00,1.56277,1.56277,1.56255,1.56255,221899996.0
2005-02-08 09:27:00,1.5628,1.56282,1.56253,1.56279,443400006.0
2005-02-08 09:28:00,1.56262,1.56272,1.56234,1.56245,328399997.0
2005-02-08 09:29:00,1.56259,1.56259,1.56237,1.56242,186699999.0
2005-02-08 09:30:00,1.56242,1.56258,1.5624,1.56258,235099998.0
2005-02-08 09:31:00,1.56243,1.56256,1.56233,1.56233,283300002.0
2005-02-08 09:32:00,1.56252,1.56252,1.5623,1.56232,192499999.0
2005-02-08 09:33:00,1.56243,1.56259,1.56235,1.56243,289699997.0
2005-02-08 09:34:00,1.56243,1.56255,1.56231,1.56231,249300000.0
2005-02-08 09:35:00,1.56246,1.5627,1.56246,1.56262,283900002.0
2005-02-08 09:36:00,1.56287,1.56301,1.56273,1.56285,216299999.0
2005-02-08 09:37:00,1.56273,1.56311,1.56273,1.56306,189900002.0
2005-02-08 09:38:00,1.56303,1.56303,1.56268,1.56281,337299999.0
2005-02-08 09:39:00,1.56292,1.56296,1.56279,1.56296,219100003.0
2005-02-08 09:40:00,1.56284,1.56297,1.56284,1.56297,77500001.0
2005-02-08 09:41:00,1.5629,1.563,1.56274,1.5629,384199998.0
2005-02-08 09:42:00,1.56283,1.56293,1.56264,1.5628,195700002.0
2005-02-08 09:43:00,1.56291,1.56291,1.56268,1.56274,238300003.0
2005-02-08 09:44:00,1.56277,1.56277,1.56244,1.56244,179299999.0
2005-02-08 09:45:00,1.5627,1.5627,1.56252,1.56252,111999998.0
2005-02-08 09:46:00,1.56268,1.56281,1.56253,1.56266,360999994.0
2005-02-08 09:47:00,1.56282,1.5629,1.56258,1.56258,304899999.0
2005-02-08 09:48:00,1.56269,1.56273,1.56252,1.56258,258400002.0
2005-02-08 09:49:00,1.56272,1.56276,1.56247,1.56247,303400006.0
2005-02-08 09:50:00,1.56263,1.56263,1.56236,1.5625,298900000.0
2005-02-08 09:51:00,1.5625,1.56263,1.5625,1.56251,223999999.0
2005-02-08 09:52:00,1.56253,1.56254,1.5624,1.56244,95800002.0
2005-02-08 09:53:00,1.56246,1.56261,1.5624,1.56257,261100000.0
2005-02-08 09:54:00,1.56256,1.56265,1.56238,1.56238,285599999.0
2005-02-08 09:55:00,1.56265,1.56271,1.56232,1.56262,299299997.0
2005-02-08 09:56:00,1.56257,1.56275,1.56257,1.56265,268600003.0
2005-02-08 09:57:00,1.56267,1.56275,1.56245,1.56253,340400001.0
2005-02-08 09:58:00,1.56237,1.56249,1.56237,1.56244,79899998.0
2005-02-08 09:59:00,1.5623,1.56245,1.56224,1.56245,351099999.0
2005-02-08 10:00:00,1.56245,1.56245,1.56222,1.56225,285900002.0
2005-02-08 10:01:00,1.56246,1.56253,1.56233,1.56238,335799999.0
2005-02-08 10:02:00,1.5622,1.56243,1.56215,1.56238,374999999.0
2005-02-08 10:03:00,1.56243,1.56244,1.56223,1.5623,295199997.0
2005-02-08 10:04:00,1.56224,1.56265,1.56224,1.56241,288600002.0
2005-02-08 10:05:00,1.56231,1.56252,1.56223,1.56233,335299997.0
2005-02-08 10:06:00,1.56213,1.56228,1.56202,1.56215,291200005.0
2005-02-08 10:07:00,1.56228,1.56228,1.56205,1.56213,398499999.0
2005-02-08 10:08:00,1.56226,1.56235,1.56196,1.56225,429899999.0
2005-02-08 10:09:00,1.56227,1.56231,1.56206,1.56211,282100001.0
2005-02-08 10:10:00,1.56213,1.56225,1.56196,1.56208,217400005.0
2005-02-08 10:11:00,1.56203,1.56218,1.56196,1.56212,205500001.0
2005-02-08 10:12:00,1.56202,1.56216,1.56189,1.56203,155399998.0
2005-02-08 10:13:00,1.56199,1.56207,1.56191,1.56198,37200000.0
2005-02-08 10:14:00,1.5621,1.5621,1.56173,1.56173,171200000.0
2005-02-08 10:15:00,1.56172,1.5618,1.56148,1.56155,255499996.0
2005-02-08 10:16:00,1.56154,1.56157,1.56137,1.56145,401500001.0
2005-02-08 10:17:00,1.56158,1.56158,1.56116,1.56116,271000000.0
2005-02-08 10:18:00,1.56125,1.56125,1.56091,1.56091,194300001.0
2005-02-08 10:19:00,1.56084,1.56106,1.56081,1.56106,210200002.0
2005-02-08 10:20:00,1.5609,1.56108,1.56084,1.561,231700005.0
2005-02-08 10:21:00,1.56085,1.56111,1.56081,1.56092,176400003.0
2005-02-08 10:22:00,1.56098,1.56108,1.56081,1.56092,325800001.0
2005-02-08 10:23:00,1.56113,1.56113,1.56091,1.56101,302500000.0
2005-02-08 10:24:00,1.56113,1.56113,1.56086,1.561,237099999.0
2005-02-08 10:25:00,1.56095,1.56109,1.56047,1.56062,649299994.0
2005-02-08 10:26:00,1.56083,1.56083,1.56058,1.56058,286900004.0
2005-02-08 10:27:00,1.56061,1.5608,1.56055,1.56073,317800001.0
2005-02-08 10:28:00,1.56082,1.56102,1.56079,1.56102,300200000.0
2005-02-08 10:29:00,1.56091,1.561,1.56075,1.56083,100699998.0
2005-02-08 10:30:00,1.56075,1.56075,1.56053,1.56054,275500001.0
2005-02-08 10:31:00,1.56068,1.56079,1.56055,1.56062,404100000.0
2005-02-08 10:32:00,1.56082,1.56088,1.5606,1.5606,340700000.0
2005-02-08 10:33:00,1.56088,1.56088,1.56062,1.56071,275700001.0
2005-02-08 10:34:00,1.56086,1.56086,1.5605,1.5605,229599999.0
2005-02-08 10:35:00,1.5607,1.56073,1.56037,1.56037,230100002.0
2005-02-08 10:36:00,1.56056,1.56056,1.56047,1.5605,278699999.0
2005-02-08 10:37:00,1.56048,1.56048,1.56019,1.56033,232100002.0
2005-02-08 10:38:00,1.56035,1.56079,1.56031,1.56071,297900006.0
2005-02-08 10:39:00,1.56073,1.56095,1.56072,1.56084,259900003.0
2005-02-08 10:40:00,1.56075,1.56081,1.56061,1.56066,224299997.0
2005-02-08 10:41:00,1.56082,1.56084,1.56058,1.56058,291300001.0
2005-02-08 10:42:00,1.56074,1.56082,1.56057,1.56062,274199999.0
2005-02-08 10:43:00,1.56083,1.56083,1.56034,1.56073,411300005.0
2005-02-08 10:44:00,1.56082,1.56082,1.56056,1.56061,287799999.0
2005-02-08 10:45:00,1.56065,1.56087,1.56065,1.56085,410700002.0
2005-02-08 10:46:00,1.56074,1.56096,1.56074,1.56079,296099996.0
2005-02-08 10:47:00,1.56087,1.56087,1.56051,1.56051,121900000.0
2005-02-08 10:48:00,1.56067,1.56083,1.56061,1.5607,305399999.0
2005-02-08 10:49:00,1.56076,1.56077,1.56056,1.56056,271799999.0
2005-02-08 10:50:00,1.56065,1.5608,1.56049,1.56067,247099997.0
2005-02-08 10:51:00,1.5606,1.56073,1.5604,1.56063,400500006.0
2005-02-08 10:52:00,1.56059,1.56072,1.56048,1.56052,278700005.0
2005-02-08 10:53:00,1.56058,1.56069,1.56048,1.56063,259800004.0
2005-02-08 10:54:00,1.56052,1.56065,1.56037,1.56043,187200000.0
2005-02-08 10:55:00,1.56031,1.56062,1.5603,1.5603,420700002.0
2005-02-08 10:56:00,1.56045,1.56051,1.56024,1.56024,345099998.0
2005-02-08 10:57:00,1.56031,1.56043,1.56015,1.56032,212699997.0
2005-02-08 10:58:00,1.56022,1.56035,1.5602,1.5603,428400009.0
2005-02-08 10:59:00,1.56018,1.56037,1.5601,1.5601,289899998.0
2005-02-08 11:00:00,1.56042,1.56042,1.56004,1.56004,256300002.0
2005-02-08 11:01:00,1.56027,1.56027,1.55976,1.55986,255600001.0
2005-02-08 11:02:00,1.55984,1.55994,1.55977,1.55992,379300005.0
2005-02-08 11:03:00,1.55989,1.56001,1.55979,1.5599,282900004.0
2005-02-08 11:04:00,1.55977,1.56,1.55969,1.55984,322999997.0
2005-02-08 11:05:00,1.55994,1.56009,1.55991,1.55995,357800001.0
2005-02-08 11:06:00,1.56,1.56,1.55973,1.55988,319699999.0
2005-02-08 11:07:00,1.55972,1.55988,1.55932,1.55938,353100002.0
2005-02-08 11:08:00,1.55958,1.55971,1.55942,1.55956,187000001.0
2005-02-08 11:09:00,1.55973,1.55973,1.55951,1.55958,320399999.0
2005-02-08 11:10:00,1.55949,1.55965,1.55944,1.55955,290099999.0
2005-02-08 11:11:00,1.55946,1.5596,1.5593,1.55946,398000002.0
2005-02-08 11:12:00,1.55931,1.55947,1.55903,1.55908,293800002.0
2005-02-08 11:13:00,1.55883,1.55918,1.55876,1.55918,72399999.0
2005-02-08 11:14:00,1.55905,1.55925,1.55905,1.55925,298400004.0
2005-02-08 11:15:00,1.55915,1.55927,1.55905,1.55919,329900000.0
2005-02-08 11:16:00,1.55919,1.55947,1.55919,1.55924,183300003.0
2005-02-08 11:17:00,1.55921,1.55947,1.55921,1.55944,322500005.0
2005-02-08 11:18:00,1.55943,1.55959,1.55935,1.55941,271700000.0
2005-02-08 11:19:00,1.55949,1.55949,1.55932,1.55934,277300004.0
2005-02-08 11:20:00,1.5594,1.5594,1.55914,1.55915,432999998.0
2005-02-08 11:21:00,1.55926,1.55933,1.55895,1.55904,361500001.0
2005-02-08 11:22:00,1.55908,1.55914,1.55886,1.55886,362599999.0
2005-02-08 11:23:00,1.55901,1.55925,1.55887,1.559,275000004.0
2005-02-08 11:24:00,1.55903,1.55915,1.55888,1.55895,531800003.0
2005-02-08 11:25:00,1.55917,1.55918,1.55893,1.55903,347500005.0
2005-02-08 11:26:00,1.55893,1.55905,1.55891,1.55903,193000000.0
2005-02-08 11:27:00,1.55901,1.55915,1.55897,1.55907,218600002.0
2005-02-08 11:28:00,1.55883,1.55907,1.55883,1.55907,245400000.0
2005-02-08 11:29:00,1.55906,1.55906,1.55887,1.55888,195400001.0
2005-02-08 11:30:00,1.55911,1.55919,1.55889,1.5589,467600004.0
2005-02-08 11:31:00,1.55909,1.55934,1.55909,1.55922,285200001.0
2005-02-08 11:32:00,1.55926,1.5594,1.55919,1.55933,337499998.0
2005-02-08 11:33:00,1.55943,1.55943,1.55925,1.55931,464700004.0
2005-02-08 11:34:00,1.55915,1.55935,1.55905,1.55912,504300003.0
2005-02-08 11:35:00,1.55908,1.5592,1.55896,1.55911,370600001.0
2005-02-08 11:36:00,1.5593,1.5593,1.55903,1.55904,247000000.0
2005-02-08 11:37:00,1.55909,1.55925,1.55907,1.55919,392800004.0
2005-02-08 11:38:00,1.55917,1.55932,1.55904,1.55923,263100002.0
2005-02-08 11:39:00,1.55923,1.5594,1.55896,1.5594,428600001.0
2005-02-08 11:40:00,1.55916,1.55928,1.55903,1.55917,333100001.0
2005-02-08 11:41:00,1.5592,1.55933,1.55905,1.55926,401600003.0
2005-02-08 11:42:00,1.5591,1.55933,1.55909,1.55933,229999998.0
2005-02-08 11:43:00,1.55919,1.5594,1.55914,1.5593,269299999.0
2005-02-08 11:44:00,1.55928,1.55944,1.55921,1.55924,349500002.0
2005-02-08 11:45:00,1.55928,1.55949,1.55926,1.55934,422400003.0
2005-02-08 11:46:00,1.55945,1.55945,1.55925,1.55925,71300000.0
2005-02-08 11:47:00,1.55915,1.55932,1.55903,1.55915,229200002.0
2005-02-08 11:48:00,1.55918,1.55918,1.5589,1.5589,224300001.0
2005-02-08 11:49:00,1.55902,1.55919,1.55887,1.55898,396400003.0
2005-02-08 11:50:00,1.55893,1.55909,1.55893,1.55903,445800002.0
2005-02-08 11:51:00,1.55899,1.55918,1.55882,1.55918,207100001.0
2005-02-08 11:52:00,1.55912,1.55918,1.55895,1.55905,381700003.0
2005-02-08 11:53:00,1.55907,1.55933,1.55904,1.55924,568600005.0
2005-02-08 11:54:00,1.5592,1.55929,1.55891,1.55905,339500001.0
2005-02-08 11:55:00,1.55898,1.5593,1.55898,1.55911,387799998.0
2005-02-08 11:56:00,1.55899,1.55926,1.55899,1.55914,292399998.0
2005-02-08 11:57:00,1.55909,1.55918,1.55898,1.5591,207100001.0
2005-02-08 11:58:00,1.55923,1.55923,1.55896,1.55902,318000002.0
2005-02-08 11:59:00,1.5591,1.55917,1.55897,1.55902,316400002.0
2005-02-08 12:00:00,1.55917,1.5592,1.55894,1.55894,328399998.0
2005-02-08 12:01:00,1.55905,1.55922,1.55891,1.55898,254199998.0
2005-02-08 12:02:00,1.559,1.55913,1.55893,1.55907,377199993.0
2005-02-08 12:03:00,1.55901,1.55912,1.55883,1.55907,578200010.0
2005-02-08 12:04:00,1.55893,1.55919,1.55891,1.55908,446200006.0
2005-02-08 12:05:00,1.55912,1.5592,1.55889,1.55899,215399998.0
2005-02-08 12:06:00,1.55922,1.5593,1.55897,1.55908,238799997.0
2005-02-08 12:07:00,1.55904,1.55915,1.55891,1.55904,245300003.0
2005-02-08 12:08:00,1.55913,1.55923,1.55892,1.55901,373100005.0
2005-02-08 12:09:00,1.55917,1.55919,1.55895,1.55903,407900000.0
2005-02-08 12:10:00,1.55913,1.55915,1.55888,1.55888,265900001.0
2005-02-08 12:11:00,1.55912,1.55917,1.55895,1.55904,318700004.0
2005-02-08 12:12:00,1.55923,1.55925,1.55906,1.55906,367300002.0
2005-02-08 12:13:00,1.55917,1.55932,1.55905,1.55921,239200001.0
2005-02-08 12:14:00,1.55923,1.55935,1.55917,1.55919,315100000.0
2005-02-08 12:15:00,1.55938,1.55941,1.55927,1.55928,246699996.0
2005-02-08 12:16:00,1.55921,1.55926,1.55905,1.5591,190899999.0
2005-02-08 12:17:00,1.55923,1.55932,1.55912,1.55925,249800002.0
2005-02-08 12:18:00,1.55934,1.5595,1.55925,1.55935,252500004.0
2005-02-08 12:19:00,1.55946,1.55949,1.55937,1.55943,124799998.0
2005-02-08 12:20:00,1.55934,1.55937,1.5592,1.55929,223100004.0
2005-02-08 12:21:00,1.55938,1.55938,1.55914,1.55927,182299996.0
2005-02-08 12:22:00,1.55932,1.55938,1.55909,1.55917,265999999.0
2005-02-08 12:23:00,1.55916,1.55929,1.55891,1.55908,174999999.0
2005-02-08 12:24:00,1.55911,1.55923,1.55911,1.55918,285799999.0
2005-02-08 12:25:00,1.55917,1.55924,1.559,1.55904,391099997.0
2005-02-08 12:26:00,1.5591,1.55923,1.559,1.55902,250299997.0
2005-02-08 12:27:00,1.55906,1.55918,1.55897,1.55912,336399995.0
2005-02-08 12:28:00,1.55903,1.55921,1.55888,1.55899,200099997.0
2005-02-08 12:29:00,1.559,1.55917,1.55893,1.55896,330900001.0
2005-02-08 12:30:00,1.55904,1.55934,1.55904,1.55929,238000001.0
2005-02-08 12:31:00,1.55934,1.55943,1.55919,1.55937,320300002.0
2005-02-08 12:32:00,1.55931,1.55931,1.55902,1.55907,335399997.0
2005-02-08 12:33:00,1.55932,1.5594,1.5592,1.5592,261200003.0
2005-02-08 12:34:00,1.55917,1.55923,1.559,1.55918,221000003.0
2005-02-08 12:35:00,1.5591,1.55927,1.55905,1.55913,224100004.0
2005-02-08 12:36:00,1.5592,1.55934,1.55897,1.55897,519299998.0
2005-02-08 12:37:00,1.5593,1.55935,1.55918,1.55928,200899997.0
2005-02-08 12:38:00,1.55927,1.55927,1.55906,1.55906,286000002.0
2005-02-08 12:39:00,1.55927,1.55932,1.55915,1.55918,256500000.0
2005-02-08 12:40:00,1.55936,1.55936,1.55907,1.55915,279500003.0
2005-02-08 12:41:00,1.55932,1.55942,1.55913,1.55913,233499998.0
2005-02-08 12:42:00,1.55928,1.55941,1.55918,1.5593,249299996.0
2005-02-08 12:43:00,1.5593,1.5593,1.55905,1.55918,373299999.0
2005-02-08 12:44:00,1.55918,1.55933,1.55904,1.55933,121700001.0
2005-02-08 12:45:00,1.55918,1.55939,1.55916,1.55932,359100000.0
2005-02-08 12:46:00,1.55934,1.55944,1.55922,1.55941,410500002.0
2005-02-08 12:47:00,1.55926,1.55945,1.55926,1.55931,340300004.0
2005-02-08 12:48:00,1.55935,1.55943,1.55921,1.55933,362200003.0
2005-02-08 12:49:00,1.55923,1.55948,1.5592,1.55946,319799996.0
2005-02-08 12:50:00,1.55939,1.55959,1.55935,1.55947,266199998.0
2005-02-08 12:51:00,1.55947,1.55953,1.55939,1.55945,240700001.0
2005-02-08 12:52:00,1.55936,1.55951,1.55911,1.55934,341200005.0
2005-02-08 12:53:00,1.55961,1.55964,1.55942,1.55954,354900002.0
2005-02-08 12:54:00,1.55962,1.55969,1.55951,1.55951,96199999.0
2005-02-08 12:55:00,1.55959,1.55959,1.55938,1.55938,101400000.0
2005-02-08 12:56:00,1.55945,1.55968,1.55928,1.55947,369000001.0
2005-02-08 12:57:00,1.55929,1.5595,1.55929,1.55946,361099999.0
2005-02-08 12:58:00,1.5595,1.55966,1.55946,1.55966,352300003.0
2005-02-08 12:59:00,1.55964,1.55972,1.55949,1.55949,165499998.0
2005-02-08 13:00:00,1.55952,1.55962,1.55944,1.55951,282899997.0
2005-02-08 13:01:00,1.55951,1.5596,1.55928,1.55941,291800003.0
2005-02-08 13:02:00,1.55963,1.55963,1.55938,1.55938,165799998.0
2005-02-08 13:03:00,1.55959,1.55964,1.55943,1.55957,343400001.0
2005-02-08 13:04:00,1.5596,1.5596,1.55933,1.55945,244700001.0
2005-02-08 13:05:00,1.55956,1.55958,1.5594,1.55947,196100002.0
2005-02-08 13:06:00,1.55944,1.55966,1.55944,1.55954,265500003.0
2005-02-08 13:07:00,1.55952,1.55959,1.5593,1.5593,234900000.0
2005-02-08 13:08:00,1.55932,1.5595,1.55925,1.55935,221300002.0
2005-02-08 13:09:00,1.55947,1.55947,1.55929,1.55934,126199999.0
2005-02-08 13:10:00,1.55923,1.55955,1.55923,1.55941,296000000.0
2005-02-08 13:11:00,1.55952,1.5596,1.55936,1.55948,309800001.0
2005-02-08 13:12:00,1.55931,1.55945,1.55917,1.55937,211200001.0
2005-02-08 13:13:00,1.55937,1.55953,1.55933,1.55934,195099999.0
2005-02-08 13:14:00,1.55948,1.55954,1.5593,1.55954,281399999.0
2005-02-08 13:15:00,1.55953,1.55962,1.5594,1.55948,332299997.0
2005-02-08 13:16:00,1.55954,1.55963,1.55934,1.55938,322300000.0
2005-02-08 13:17:00,1.55919,1.55988,1.55917,1.55959,317000001.0
2005-02-08 13:18:00,1.55952,1.55963,1.55933,1.55933,444300000.0
2005-02-08 13:19:00,1.55942,1.5596,1.55941,1.55941,128600002.0
2005-02-08 13:20:00,1.55957,1.55969,1.55952,1.5596,204500000.0
2005-02-08 13:21:00,1.55969,1.55978,1.55956,1.55967,200799999.0
2005-02-08 13:22:00,1.55972,1.55972,1.5595,1.5596,340900003.0
2005-02-08 13:23:00,1.55971,1.55974,1.55945,1.55945,228200002.0
2005-02-08 13:24:00,1.55944,1.55973,1.55942,1.55973,181100004.0
2005-02-08 13:25:00,1.55977,1.55983,1.55956,1.55965,402399999.0
2005-02-08 13:26:00,1.55965,1.55981,1.55944,1.55961,241800000.0
2005-02-08 13:27:00,1.55975,1.55982,1.55961,1.55963,216300000.0
2005-02-08 13:28:00,1.55964,1.55978,1.55951,1.55975,321200003.0
2005-02-08 13:29:00,1.55968,1.55977,1.55955,1.55962,223699997.0
2005-02-08 13:30:00,1.5596,1.55973,1.5595,1.55965,304900002.0
2005-02-08 13:31:00,1.55962,1.55971,1.5595,1.55959,380300002.0
2005-02-08 13:32:00,1.55971,1.5598,1.55955,1.55955,288599997.0
2005-02-08 13:33:00,1.5596,1.55979,1.55959,1.55959,301200000.0
2005-02-08 13:34:00,1.5597,1.5597,1.55939,1.55945,341299998.0
2005-02-08 13:35:00,1.55959,1.55961,1.55938,1.55938,261100004.0
2005-02-08 13:36:00,1.55953,1.55963,1.55934,1.55938,245999994.0
2005-02-08 13:37:00,1.55939,1.55962,1.55929,1.55944,335499996.0
2005-02-08 13:38:00,1.55949,1.55966,1.55945,1.55958,345200001.0
2005-02-08 13:39:00,1.55954,1.55963,1.55939,1.55946,431300006.0
2005-02-08 13:40:00,1.55948,1.5596,1.55932,1.55933,213900001.0
2005-02-08 13:41:00,1.55938,1.55938,1.5591,1.55928,147199999.0
2005-02-08 13:42:00,1.55938,1.55938,1.55919,1.55932,209700000.0
2005-02-08 13:43:00,1.55942,1.55942,1.55909,1.55909,197200002.0
2005-02-08 13:44:00,1.55913,1.55928,1.55896,1.55912,284300000.0
2005-02-08 13:45:00,1.55903,1.55904,1.5589,1.55894,51300000.0
2005-02-08 13:46:00,1.55909,1.55917,1.55899,1.55911,363100002.0
2005-02-08 13:47:00,1.55905,1.55928,1.55893,1.5591,439600004.0
2005-02-08 13:48:00,1.55928,1.55936,1.55915,1.55932,329800000.0
2005-02-08 13:49:00,1.55947,1.55961,1.55935,1.55945,297900005.0
2005-02-08 13:50:00,1.55952,1.55963,1.55942,1.55942,445999997.0
2005-02-08 13:51:00,1.55944,1.55958,1.55925,1.55928,284999998.0
2005-02-08 13:52:00,1.55924,1.55942,1.55916,1.55916,285299999.0
2005-02-08 13:53:00,1.55952,1.55959,1.55924,1.55935,278500001.0
2005-02-08 13:54:00,1.55945,1.55953,1.55927,1.55947,355100000.0
2005-02-08 13:55:00,1.55952,1.55952,1.55925,1.55931,525900007.0
2005-02-08 13:56:00,1.55953,1.55953,1.55931,1.55935,359299999.0
2005-02-08 13:57:00,1.5593,1.55942,1.55923,1.55923,237400003.0
2005-02-08 13:58:00,1.55937,1.5595,1.55929,1.5594,376699999.0
2005-02-08 13:59:00,1.5591,1.55927,1.55907,1.55924,167100001.0
2005-02-08 14:00:00,1.55933,1.55941,1.55927,1.55934,89600000.0
2005-02-08 14:01:00,1.55934,1.55939,1.55915,1.55927,219900001.0
2005-02-08 14:02:00,1.55937,1.5595,1.55929,1.55938,531300003.0
2005-02-08 14:03:00,1.55921,1.55941,1.55898,1.55924,239800000.0
2005-02-08 14:04:00,1.55924,1.55936,1.55909,1.55928,218700001.0
2005-02-08 14:05:00,1.55939,1.55945,1.55925,1.55938,245999997.0
2005-02-08 14:06:00,1.55937,1.55937,1.55912,1.5592,187100001.0
2005-02-08 14:07:00,1.55923,1.55936,1.5592,1.55932,374700002.0
2005-02-08 14:08:00,1.55928,1.55944,1.55923,1.55932,290800005.0
2005-02-08 14:09:00,1.55938,1.55943,1.55912,1.55912,341700000.0
2005-02-08 14:10:00,1.55916,1.55928,1.55909,1.55921,211600005.0
2005-02-08 14:11:00,1.55915,1.55933,1.55915,1.5593,340199994.0
2005-02-08 14:12:00,1.55924,1.55945,1.55921,1.5594,330600003.0
2005-02-08 14:13:00,1.55957,1.55957,1.55929,1.55946,407700004.0
2005-02-08 14:14:00,1.55941,1.55951,1.5593,1.5593,276400008.0
2005-02-08 14:15:00,1.55939,1.55952,1.55932,1.55943,223600003.0
2005-02-08 14:16:00,1.55949,1.55963,1.55941,1.55942,207699998.0
2005-02-08 14:17:00,1.55958,1.55981,1.55941,1.55964,121999998.0
2005-02-08 14:18:00,1.55989,1.55989,1.55969,1.55977,293500005.0
2005-02-08 14:19:00,1.55981,1.55989,1.55972,1.55982,212900001.0
2005-02-08 14:20:00,1.55967,1.55981,1.55956,1.5597,440000000.0
2005-02-08 14:21:00,1.55969,1.55983,1.5596,1.55969,336299997.0
2005-02-08 14:22:00,1.55978,1.55978,1.55956,1.5597,519999994.0
2005-02-08 14:23:00,1.55964,1.55973,1.55948,1.55958,327899996.0
2005-02-08 14:24:00,1.55957,1.55977,1.55953,1.55953,174299996.0
2005-02-08 14:25:00,1.5597,1.5598,1.55969,1.5598,110200001.0
2005-02-08 14:26:00,1.55975,1.55976,1.55949,1.55949,323300002.0
2005-02-08 14:27:00,1.55942,1.55969,1.55939,1.55966,251800002.0
2005-02-08 14:28:00,1.55956,1.55968,1.5594,1.55947,286800004.0
2005-02-08 14:29:00,1.5596,1.55963,1.55939,1.55955,351600001.0
2005-02-08 14:30:00,1.55958,1.55988,1.55958,1.55967,356900001.0
2005-02-08 14:31:00,1.55972,1.55988,1.55949,1.55965,292899998.0
2005-02-08 14:32:00,1.55985,1.55992,1.55959,1.55975,392400000.0
2005-02-08 14:33:00,1.55956,1.55969,1.55953,1.55966,267200003.0
2005-02-08 14:34:00,1.55948,1.55963,1.55938,1.55942,225800001.0
2005-02-08 14:35:00,1.55951,1.55969,1.55931,1.55931,403700003.0
2005-02-08 14:36:00,1.55943,1.55959,1.55935,1.5595,289900001.0
2005-02-08 14:37:00,1.55951,1.55962,1.55944,1.55952,358400002.0
2005-02-08 14:38:00,1.55967,1.55969,1.55938,1.55943,354099992.0
2005-02-08 14:39:00,1.55947,1.5596,1.55927,1.55934,246599999.0
2005-02-08 14:40:00,1.55922,1.55943,1.55916,1.55943,242400001.0
2005-02-08 14:41:00,1.55942,1.55948,1.55934,1.55946,124300002.0
2005-02-08 14:42:00,1.55955,1.55959,1.55936,1.55945,303499999.0
2005-02-08 14:43:00,1.55943,1.55957,1.55933,1.55949,330699998.0
2005-02-08 14:44:00,1.55939,1.55955,1.55936,1.5595,426400000.0
2005-02-08 14:45:00,1.55951,1.55951,1.55937,1.55937,66299999.0
2005-02-08 14:46:00,1.55938,1.55952,1.55932,1.55932,365200003.0
2005-02-08 14:47:00,1.55928,1.55945,1.55926,1.55945,168700001.0
2005-02-08 14:48:00,1.55923,1.55945,1.55923,1.55945,52000000.0
2005-02-08 14:49:00,1.5594,1.55951,1.55925,1.5594,224100002.0
2005-02-08 14:50:00,1.55938,1.55948,1.55926,1.55945,347800003.0
2005-02-08 14:51:00,1.55925,1.5594,1.55906,1.5594,340900002.0
2005-02-08 14:52:00,1.55945,1.55945,1.55932,1.55934,153700000.0
2005-02-08 14:53:00,1.5593,1.55945,1.55921,1.55935,272000002.0
2005-02-08 14:54:00,1.55938,1.5595,1.55924,1.55941,330500003.0
2005-02-08 14:55:00,1.55924,1.55952,1.55924,1.55946,126799999.0
2005-02-08 14:56:00,1.55951,1.55951,1.55937,1.55937,90499998.0
2005-02-08 14:57:00,1.55935,1.55949,1.55929,1.55938,392899997.0
2005-02-08 14:58:00,1.55928,1.55948,1.55928,1.55934,185400000.0
2005-02-08 14:59:00,1.55942,1.55944,1.55926,1.55929,213200002.0
2005-02-08 15:00:00,1.55932,1.55944,1.55932,1.55938,239900003.0
2005-02-08 15:01:00,1.55923,1.5594,1.55914,1.5592,473000000.0
2005-02-08 15:02:00,1.55937,1.55943,1.55907,1.55925,325000004.0
2005-02-08 15:03:00,1.55918,1.55937,1.55912,1.5592,263900002.0
2005-02-08 15:04:00,1.55916,1.55936,1.5591,1.55936,423099997.0
2005-02-08 15:05:00,1.55918,1.55929,1.55896,1.55909,318299999.0
2005-02-08 15:06:00,1.55937,1.55937,1.55894,1.55912,187800002.0
2005-02-08 15:07:00,1.55899,1.55927,1.55899,1.5592,203000001.0
2005-02-08 15:08:00,1.55926,1.55926,1.5589,1.5589,131800001.0
2005-02-08 15:09:00,1.5592,1.55935,1.55905,1.55912,265300000.0
2005-02-08 15:10:00,1.55936,1.55936,1.55908,1.55919,250700005.0
2005-02-08 15:11:00,1.55908,1.55918,1.55885,1.55892,264500003.0
2005-02-08 15:12:00,1.55893,1.55902,1.55877,1.55884,158999998.0
2005-02-08 15:13:00,1.55888,1.55888,1.55871,1.55871,78399999.0
2005-02-08 15:14:00,1.55882,1.55882,1.55855,1.55862,176500000.0
2005-02-08 15:15:00,1.55882,1.5589,1.55863,1.55863,370499997.0
2005-02-08 15:16:00,1.55876,1.55888,1.55875,1.55877,72399998.0
2005-02-08 15:17:00,1.55883,1.55886,1.55871,1.55878,226000001.0
2005-02-08 15:18:00,1.55883,1.55894,1.55862,1.55887,285400002.0
2005-02-08 15:19:00,1.55882,1.55889,1.55871,1.55889,218399996.0
2005-02-08 15:20:00,1.55884,1.55902,1.5588,1.55885,296900002.0
2005-02-08 15:21:00,1.55884,1.5589,1.55868,1.55868,347400002.0
2005-02-08 15:22:00,1.55854,1.55869,1.55846,1.55856,79400000.0
2005-02-08 15:23:00,1.55842,1.55868,1.55829,1.55845,209400004.0
2005-02-08 15:24:00,1.55847,1.55867,1.55841,1.55849,434000003.0
2005-02-08 15:25:00,1.55868,1.55868,1.55845,1.55847,279100001.0
2005-02-08 15:26:00,1.55864,1.55872,1.55848,1.55857,170800000.0
2005-02-08 15:27:00,1.55876,1.55878,1.5586,1.55865,340399996.0
2005-02-08 15:28:00,1.55865,1.55894,1.55865,1.55883,199700000.0
2005-02-08 15:29:00,1.55881,1.55893,1.55864,1.55878,358100001.0
2005-02-08 15:30:00,1.55879,1.55899,1.55877,1.5589,207700002.0
2005-02-08 15:31:00,1.55871,1.55893,1.55863,1.5588,390899998.0
2005-02-08 15:32:00,1.55882,1.5589,1.55868,1.55887,300500004.0
2005-02-08 15:33:00,1.55875,1.55884,1.5586,1.55884,331399999.0
2005-02-08 15:34:00,1.55889,1.55898,1.55857,1.55871,201199999.0
2005-02-08 15:35:00,1.55885,1.55893,1.55871,1.55881,226600004.0
2005-02-08 15:36:00,1.55883,1.55908,1.55873,1.55891,200800003.0
2005-02-08 15:37:00,1.55895,1.55895,1.55877,1.55877,181699999.0
2005-02-08 15:38:00,1.55885,1.55907,1.55885,1.55894,258399999.0
2005-02-08 15:39:00,1.55905,1.55912,1.55897,1.55899,148599999.0
2005-02-08 15:40:00,1.55888,1.55909,1.55882,1.55882,204499999.0
2005-02-08 15:41:00,1.55884,1.55905,1.55879,1.55896,360500003.0
2005-02-08 15:42:00,1.55886,1.55904,1.55886,1.55904,89500000.0
2005-02-08 15:43:00,1.55908,1.55911,1.55895,1.55895,345700002.0
2005-02-08 15:44:00,1.55907,1.55907,1.55888,1.55897,210300003.0
2005-02-08 15:45:00,1.5589,1.55895,1.55872,1.55872,204099999.0
2005-02-08 15:46:00,1.55881,1.55897,1.55868,1.55881,573400004.0
2005-02-08 15:47:00,1.5589,1.55901,1.5588,1.55888,212800000.0
2005-02-08 15:48:00,1.55881,1.55894,1.55872,1.5588,367800005.0
2005-02-08 15:49:00,1.55885,1.55888,1.55871,1.55876,259600000.0
2005-02-08 15:50:00,1.55872,1.55877,1.55855,1.55863,231700002.0
2005-02-08 15:51:00,1.5588,1.55881,1.55851,1.55851,247800001.0
2005-02-08 15:52:00,1.55864,1.55878,1.55851,1.55856,322800004.0
2005-02-08 15:53:00,1.55858,1.55871,1.5584,1.5585,188200001.0
2005-02-08 15:54:00,1.55858,1.5587,1.55835,1.5586,356299999.0
2005-02-08 15:55:00,1.55849,1.55868,1.55849,1.55868,72700002.0
2005-02-08 15:56:00,1.55861,1.55874,1.55851,1.55868,546799999.0
2005-02-08 15:57:00,1.55855,1.55859,1.55843,1.55844,231599999.0
2005-02-08 15:58:00,1.55847,1.55865,1.55847,1.5585,121700001.0
2005-02-08 15:59:00,1.55854,1.55862,1.55844,1.55852,113200002.0
2005-02-08 16:00:00,1.55845,1.55845,1.55833,1.55837,71100000.0
2005-02-08 16:01:00,1.55803,1.55827,1.55803,1.55814,223600000.0
2005-02-08 16:02:00,1.55811,1.55818,1.55787,1.55789,222100001.0
2005-02-08 16:03:00,1.5581,1.55811,1.55781,1.55806,477700007.0
2005-02-08 16:04:00,1.55821,1.55821,1.55798,1.55798,254999998.0
2005-02-08 16:05:00,1.55822,1.55831,1.55795,1.55802,242900000.0
2005-02-08 16:06:00,1.55806,1.5583,1.55806,1.55815,221599997.0
2005-02-08 16:07:00,1.55807,1.55836,1.55806,1.55815,302999995.0
2005-02-08 16:08:00,1.5581,1.55834,1.5581,1.55821,342200000.0
2005-02-08 16:09:00,1.5583,1.55842,1.55818,1.55821,394000005.0
2005-02-08 16:10:00,1.55817,1.55825,1.55796,1.55816,338700000.0
2005-02-08 16:11:00,1.55812,1.55822,1.55789,1.55803,256700004.0
2005-02-08 16:12:00,1.55808,1.55828,1.55808,1.55813,283599998.0
2005-02-08 16:13:00,1.55817,1.55836,1.55802,1.55811,178899999.0
2005-02-08 16:14:00,1.55808,1.55842,1.55794,1.5583,418699998.0
2005-02-08 16:15:00,1.55822,1.55837,1.55798,1.55816,242100002.0
2005-02-08 16:16:00,1.55828,1.55848,1.55817,1.55827,432600001.0
2005-02-08 16:17:00,1.55842,1.55845,1.55825,1.55835,344800002.0
2005-02-08 16:18:00,1.55835,1.55843,1.55822,1.55837,238700000.0
2005-02-08 16:19:00,1.55823,1.55835,1.55816,1.5583,340500007.0
2005-02-08 16:20:00,1.55818,1.55842,1.55815,1.55842,188400000.0
2005-02-08 16:21:00,1.55829,1.55855,1.55829,1.55841,271600001.0
2005-02-08 16:22:00,1.55844,1.55884,1.55841,1.55884,206099998.0
2005-02-08 16:23:00,1.55888,1.55901,1.55872,1.55883,185499999.0
2005-02-08 16:24:00,1.55878,1.55898,1.55877,1.55892,391000004.0
2005-02-08 16:25:00,1.55887,1.55897,1.55881,1.55885,243099999.0
2005-02-08 16:26:00,1.55887,1.55895,1.55857,1.55885,340999997.0
2005-02-08 16:27:00,1.55881,1.55889,1.55866,1.55867,176799999.0
2005-02-08 16:28:00,1.55859,1.55877,1.5585,1.55857,151900000.0
2005-02-08 16:29:00,1.55853,1.55863,1.55839,1.55851,239700000.0
2005-02-08 16:30:00,1.55831,1.55851,1.55814,1.55842,211599996.0
2005-02-08 16:31:00,1.5584,1.55845,1.5582,1.55836,363299999.0
2005-02-08 16:32:00,1.55839,1.55847,1.55836,1.55846,44800000.0
2005-02-08 16:33:00,1.55836,1.55856,1.55834,1.55846,270600003.0
2005-02-08 16:34:00,1.55842,1.55858,1.55838,1.55838,309999997.0
2005-02-08 16:35:00,1.5584,1.55855,1.55827,1.55834,256100002.0
2005-02-08 16:36:00,1.55848,1.55853,1.55835,1.55837,331700001.0
2005-02-08 16:37:00,1.55836,1.55851,1.5583,1.5584,285600001.0
2005-02-08 16:38:00,1.55849,1.55851,1.55832,1.55841,389499999.0
2005-02-08 16:39:00,1.55833,1.55843,1.55833,1.55842,98500001.0
2005-02-08 16:40:00,1.5584,1.55847,1.55829,1.55847,169100001.0
2005-02-08 16:41:00,1.55828,1.55843,1.5581,1.55824,219100000.0
2005-02-08 16:42:00,1.55823,1.5584,1.55806,1.55823,466700002.0
2005-02-08 16:43:00,1.5582,1.55842,1.55794,1.55812,304800005.0
2005-02-08 16:44:00,1.55824,1.55841,1.55815,1.55829,305200005.0
2005-02-08 16:45:00,1.55824,1.5584,1.55815,1.55823,295800001.0
2005-02-08 16:46:00,1.55821,1.55833,1.55811,1.55833,243099999.0
2005-02-08 16:47:00,1.55827,1.55828,1.55812,1.55818,290699999.0
2005-02-08 16:48:00,1.55808,1.55826,1.55804,1.55816,405500001.0
2005-02-08 16:49:00,1.55818,1.55829,1.55806,1.55813,377400005.0
2005-02-08 16:50:00,1.5582,1.55843,1.55811,1.5582,372400007.0
2005-02-08 16:51:00,1.55826,1.55843,1.55806,1.55806,276900002.0
2005-02-08 16:52:00,1.55843,1.55857,1.55831,1.55841,287900001.0
2005-02-08 16:53:00,1.55857,1.5586,1.5584,1.55852,426499998.0
2005-02-08 16:54:00,1.5585,1.55869,1.55833,1.5584,426299995.0
2005-02-08 16:55:00,1.55863,1.55863,1.55838,1.55851,579100000.0
2005-02-08 16:56:00,1.55852,1.55861,1.55844,1.55852,129199999.0
2005-02-08 16:57:00,1.55849,1.5586,1.5583,1.5583,360899999.0
2005-02-08 16:58:00,1.55821,1.55856,1.55821,1.5585,187000000.0
2005-02-08 16:59:00,1.5584,1.55865,1.5584,1.55845,194199998.0
2005-02-08 17:00:00,1.55843,1.55861,1.55835,1.55847,298399997.0
2005-02-08 17:01:00,1.55851,1.55851,1.55817,1.55836,331999999.0
2005-02-08 17:02:00,1.5585,1.5585,1.55823,1.55833,173200001.0
2005-02-08 17:03:00,1.55848,1.55848,1.55813,1.55818,297000001.0
2005-02-08 17:04:00,1.5584,1.5586,1.55824,1.5584,297699998.0
2005-02-08 17:05:00,1.55872,1.55872,1.55853,1.55857,449300002.0
2005-02-08 17:06:00,1.55863,1.55882,1.55863,1.55867,212600004.0
2005-02-08 17:07:00,1.55872,1.55872,1.55844,1.55844,316200001.0
2005-02-08 17:08:00,1.55847,1.55869,1.55846,1.55865,430399994.0
2005-02-08 17:09:00,1.55866,1.55872,1.55852,1.55863,471199999.0
2005-02-08 17:10:00,1.55885,1.55899,1.55871,1.55876,296100003.0
2005-02-08 17:11:00,1.55891,1.55891,1.55859,1.55878,371000010.0
2005-02-08 17:12:00,1.55897,1.55905,1.55881,1.55897,374500000.0
2005-02-08 17:13:00,1.55912,1.55912,1.55886,1.55888,412900003.0
2005-02-08 17:14:00,1.55908,1.55909,1.5589,1.55893,175100002.0
2005-02-08 17:15:00,1.55891,1.5591,1.55876,1.55895,334100003.0
2005-02-08 17:16:00,1.55883,1.55909,1.55882,1.55909,338500002.0
2005-02-08 17:17:00,1.5591,1.55921,1.55893,1.55893,567800000.0
2005-02-08 17:18:00,1.55895,1.55907,1.55884,1.55897,124700000.0
2005-02-08 17:19:00,1.55906,1.55918,1.55891,1.55891,344800002.0
2005-02-08 17:20:00,1.55907,1.55909,1.55883,1.55884,362499998.0
2005-02-08 17:21:00,1.55902,1.55911,1.55886,1.55901,323600004.0
2005-02-08 17:22:00,1.55896,1.55909,1.55889,1.55903,308400001.0
2005-02-08 17:23:00,1.55903,1.55918,1.55894,1.55903,152900000.0
2005-02-08 17:24:00,1.55914,1.55923,1.55876,1.55887,364999998.0
2005-02-08 17:25:00,1.559,1.55909,1.55879,1.55902,359800002.0
2005-02-08 17:26:00,1.55911,1.55919,1.55909,1.55911,79899999.0
2005-02-08 17:27:00,1.5591,1.55923,1.55905,1.55908,210400001.0
2005-02-08 17:28:00,1.55899,1.55907,1.55873,1.55885,315499995.0
2005-02-08 17:29:00,1.55879,1.55898,1.55871,1.55892,265700001.0
2005-02-08 17:30:00,1.55874,1.55899,1.55874,1.55885,173300002.0
2005-02-08 17:31:00,1.55878,1.55879,1.55859,1.55864,619700004.0
2005-02-08 17:32:00,1.55871,1.5588,1.55854,1.55872,170300001.0
2005-02-08 17:33:00,1.55877,1.55884,1.55868,1.55869,419200001.0
2005-02-08 17:34:00,1.55872,1.5589,1.55861,1.55862,363700005.0
2005-02-08 17:35:00,1.55873,1.55884,1.55863,1.5588,306499996.0
2005-02-08 17:36:00,1.55852,1.55877,1.55852,1.55877,231500001.0
2005-02-08 17:37:00,1.55871,1.55903,1.55871,1.55901,325299999.0
2005-02-08 17:38:00,1.55899,1.55916,1.55889,1.55911,179700004.0
2005-02-08 17:39:00,1.55908,1.5593,1.55908,1.55926,415500006.0
2005-02-08 17:40:00,1.55919,1.55946,1.55907,1.55924,266700001.0
2005-02-08 17:41:00,1.55939,1.55949,1.55909,1.55919,309600000.0
2005-02-08 17:42:00,1.55919,1.55926,1.55903,1.55908,355200001.0
2005-02-08 17:43:00,1.55901,1.55947,1.559,1.5594,347400004.0
2005-02-08 17:44:00,1.55942,1.5596,1.55924,1.55943,354000005.0
2005-02-08 17:45:00,1.55933,1.55956,1.55919,1.55925,406099997.0
2005-02-08 17:46:00,1.55935,1.55956,1.55928,1.55944,272600001.0
2005-02-08 17:47:00,1.55953,1.55961,1.55941,1.55957,451199997.0
2005-02-08 17:48:00,1.5594,1.55959,1.55938,1.55938,229899996.0
2005-02-08 17:49:00,1.55933,1.55953,1.55928,1.55949,399300000.0
2005-02-08 17:50:00,1.55956,1.55956,1.55938,1.55938,223200000.0
2005-02-08 17:51:00,1.55928,1.55949,1.55928,1.55946,203700000.0
2005-02-08 17:52:00,1.55947,1.55963,1.55931,1.5594,265200001.0
2005-02-08 17:53:00,1.55902,1.55931,1.55892,1.5591,428900004.0
2005-02-08 17:54:00,1.55924,1.55932,1.5591,1.55919,353899999.0
2005-02-08 17:55:00,1.55928,1.55928,1.55913,1.55913,55700000.0
2005-02-08 17:56:00,1.55923,1.55928,1.55902,1.55902,202500003.0
2005-02-08 17:57:00,1.55926,1.55926,1.55915,1.55915,42200000.0
2005-02-08 17:58:00,1.55917,1.55924,1.55901,1.55913,245099999.0
2005-02-08 17:59:00,1.5592,1.55942,1.55917,1.55938,160499998.0
2005-02-08 18:00:00,1.55938,1.55959,1.55935,1.55948,419700002.0
2005-02-08 18:01:00,1.5596,1.5598,1.5596,1.5597,1723600003.0
2005-02-08 18:02:00,1.5598,1.5598,1.5598,1.5598,1723600003.0
2005-02-08 18:03:00,1.56,1.56,1.5598,1.5598,1723600003.0
2005-02-08 18:04:00,1.5598,1.5602,1.5598,1.5602,1723600003.0
2005-02-08 18:08:00,1.56,1.56,1.56,1.56,1723600003.0
2005-02-08 18:09:00,1.55917,1.5594,1.55909,1.55914,1723600003.0
2005-02-08 18:10:00,1.56,1.56,1.56,1.56,1486700000.0
2005-02-08 18:11:00,1.55918,1.5593,1.55902,1.5591,1486700000.0
2005-02-08 18:12:00,1.55925,1.55925,1.55909,1.5591,1812700003.0
2005-02-08 18:13:00,1.55923,1.55923,1.55892,1.55892,1515900004.0
2005-02-08 18:14:00,1.56,1.56,1.56,1.56,856300004.0
2005-02-08 18:15:00,1.55928,1.55928,1.55909,1.55923,856300004.0
2005-02-08 18:16:00,1.5598,1.5598,1.5598,1.5598,2104900011.0
2005-02-08 18:17:00,1.55936,1.55942,1.55909,1.55926,2104900011.0
2005-02-08 18:18:00,1.55899,1.55923,1.55884,1.5592,897499994.0
2005-02-08 18:19:00,1.55933,1.55947,1.55874,1.55899,1967100013.0
2005-02-08 18:20:00,1.55917,1.55947,1.55909,1.55927,2100000000.0
2005-02-08 18:21:00,1.55951,1.55958,1.55929,1.55929,796300002.0
2005-02-08 18:22:00,1.55918,1.55943,1.55903,1.55916,941899999.0
2005-02-08 18:23:00,1.5598,1.5598,1.5594,1.5594,1111800017.0
2005-02-08 18:24:00,1.5593,1.5594,1.5593,1.5593,1111800017.0
2005-02-08 18:25:00,1.5594,1.5596,1.5593,1.5593,1111800017.0
2005-02-08 18:26:00,1.5594,1.5595,1.5593,1.5593,1111800017.0
2005-02-08 18:27:00,1.55949,1.55969,1.55918,1.55924,1111800017.0
2005-02-08 18:28:00,1.5589,1.5589,1.5587,1.5587,1856700009.0
2005-02-08 18:29:00,1.55943,1.55965,1.55931,1.55944,1856700009.0
2005-02-08 18:30:00,1.5594,1.55964,1.55925,1.55957,972700010.0
2005-02-08 18:31:00,1.5595,1.55965,1.55925,1.55947,937400004.0
2005-02-08 18:32:00,1.5594,1.5594,1.55882,1.55882,1313100008.0
2005-02-08 18:33:00,1.55901,1.55906,1.55866,1.55888,1921699995.0
2005-02-08 18:34:00,1.5589,1.5589,1.5589,1.5589,1610700004.0
2005-02-08 18:36:00,1.55951,1.55956,1.55917,1.55936,1610700004.0
2005-02-08 18:37:00,1.55955,1.55955,1.55903,1.55922,2100500007.0
2005-02-08 18:38:00,1.55952,1.55952,1.55909,1.55911,1517800006.0
2005-02-08 18:39:00,1.55948,1.5597,1.55923,1.55933,2000200009.0
2005-02-08 18:40:00,1.5592,1.5592,1.5589,1.5589,1355499996.0
2005-02-08 18:41:00,1.55927,1.55949,1.55923,1.55933,1355499996.0
2005-02-08 18:42:00,1.55955,1.55965,1.55931,1.55947,1298199999.0
2005-02-08 18:43:00,1.55968,1.55975,1.55953,1.55957,489799992.0
2005-02-08 18:44:00,1.55974,1.55982,1.55929,1.55929,821400000.0
2005-02-08 18:45:00,1.55944,1.55968,1.55929,1.55961,406500001.0
2005-02-08 18:46:00,1.55964,1.55977,1.55933,1.55948,219000002.0
2005-02-08 18:47:00,1.5596,1.55984,1.55954,1.55972,392499999.0
2005-02-08 18:48:00,1.55973,1.55997,1.55886,1.55947,1198300008.0
2005-02-08 18:49:00,1.55975,1.55983,1.55949,1.55974,383000001.0
2005-02-08 18:50:00,1.55975,1.55975,1.55928,1.55933,515199998.0
2005-02-08 18:51:00,1.55967,1.5598,1.55935,1.55935,1725400010.0
2005-02-08 18:52:00,1.55961,1.55993,1.55961,1.55975,1353000002.0
2005-02-08 18:53:00,1.55952,1.55987,1.55923,1.55961,1248500003.0
2005-02-08 18:54:00,1.55977,1.55981,1.55953,1.55953,676299999.0
2005-02-08 18:55:00,1.55957,1.55964,1.5593,1.5594,1363400002.0
2005-02-08 18:56:00,1.5594,1.55959,1.55929,1.55936,1274799991.0
2005-02-08 18:57:00,1.55937,1.55957,1.55932,1.55948,698499993.0
2005-02-08 18:58:00,1.55956,1.55964,1.5593,1.55957,1102400001.0
2005-02-08 18:59:00,1.5595,1.55968,1.55949,1.55952,1651700009.0
2005-02-08 19:00:00,1.55949,1.55969,1.55944,1.55944,630999998.0
2005-02-08 19:01:00,1.55956,1.55959,1.55928,1.5594,286799998.0
2005-02-08 19:02:00,1.55938,1.55963,1.55937,1.55958,770200000.0
2005-02-08 19:03:00,1.55962,1.55976,1.5595,1.55953,715800004.0
2005-02-08 19:04:00,1.5597,1.55996,1.55955,1.55996,406100002.0
2005-02-08 19:05:00,1.56013,1.56021,1.55981,1.55992,800400000.0
2005-02-08 19:06:00,1.55983,1.56013,1.55979,1.55998,1972700013.0
2005-02-08 19:07:00,1.55987,1.56011,1.5598,1.55995,760099998.0
2005-02-08 19:08:00,1.55998,1.56002,1.55984,1.55984,1833600010.0
2005-02-08 19:09:00,1.55975,1.55986,1.55965,1.55985,1340799996.0
2005-02-08 19:10:00,1.55987,1.55996,1.5597,1.55992,827099992.0
2005-02-08 19:11:00,1.55989,1.56011,1.55975,1.55991,1470000004.0
2005-02-08 19:12:00,1.56001,1.56001,1.55974,1.55983,942100007.0
2005-02-08 19:13:00,1.55995,1.55995,1.55965,1.55982,354799999.0
2005-02-08 19:14:00,1.55968,1.55997,1.55968,1.55995,358499998.0
2005-02-08 19:15:00,1.55985,1.55993,1.55973,1.55985,1491300008.0
2005-02-08 19:16:00,1.55973,1.5598,1.55947,1.55958,419199997.0
2005-02-08 19:17:00,1.55953,1.55967,1.5594,1.55963,721300001.0
2005-02-08 19:18:00,1.55976,1.55991,1.55946,1.55956,736800003.0
2005-02-08 19:19:00,1.5596,1.55976,1.55949,1.55955,1006900007.0
2005-02-08 19:20:00,1.5595,1.55961,1.55927,1.55937,1295899996.0
2005-02-08 19:21:00,1.55945,1.55947,1.55929,1.55931,959200003.0
2005-02-08 19:22:00,1.55931,1.55948,1.55929,1.55945,321499997.0
2005-02-08 19:23:00,1.55938,1.55953,1.55881,1.55888,750500012.0
2005-02-08 19:24:00,1.55872,1.55912,1.5587,1.55912,758800003.0
2005-02-08 19:25:00,1.55907,1.55928,1.55887,1.55899,861400010.0
2005-02-08 19:26:00,1.55916,1.55925,1.55902,1.55902,1105500008.0
2005-02-08 19:27:00,1.55886,1.55908,1.55862,1.55881,1502499997.0
2005-02-08 19:28:00,1.55876,1.55877,1.5584,1.5584,445500000.0
2005-02-08 19:29:00,1.55838,1.55868,1.55834,1.5585,897500004.0
2005-02-08 19:30:00,1.5596,1.5596,1.5596,1.5596,1225200006.0
2005-02-08 19:31:00,1.55865,1.55876,1.55845,1.55848,1225200006.0
2005-02-08 19:32:00,1.55858,1.55868,1.55846,1.55851,714300003.0
2005-02-08 19:33:00,1.55856,1.55875,1.55854,1.55867,800400002.0
2005-02-08 19:34:00,1.55856,1.55876,1.55846,1.55853,1668199999.0
2005-02-08 19:35:00,1.55878,1.55878,1.55834,1.55864,826799997.0
2005-02-08 19:36:00,1.55879,1.55879,1.55836,1.55844,659700004.0
2005-02-08 19:37:00,1.55852,1.55879,1.55852,1.5586,296200002.0
2005-02-08 19:38:00,1.55878,1.55879,1.55855,1.55855,661099997.0
2005-02-08 19:39:00,1.55868,1.55891,1.55845,1.55846,1134099999.0
2005-02-08 19:40:00,1.55868,1.55887,1.55857,1.55868,493399996.0
2005-02-08 19:41:00,1.55889,1.55889,1.55873,1.55873,352600002.0
2005-02-08 19:42:00,1.55879,1.55882,1.5586,1.55873,587399999.0
2005-02-08 19:43:00,1.55869,1.55882,1.55867,1.55878,396800002.0
2005-02-08 19:44:00,1.55847,1.55933,1.55847,1.55883,989299999.0
2005-02-08 19:45:00,1.5588,1.55885,1.55862,1.55876,460199998.0
2005-02-08 19:46:00,1.5587,1.5588,1.55849,1.55855,788300009.0
2005-02-08 19:47:00,1.55865,1.55877,1.55853,1.55865,381200008.0
2005-02-08 19:48:00,1.55871,1.55873,1.55854,1.55854,675100004.0
2005-02-08 19:49:00,1.55848,1.55872,1.55846,1.55872,1201199996.0
2005-02-08 19:50:00,1.55862,1.55887,1.55862,1.55879,184799999.0
2005-02-08 19:51:00,1.5589,1.55894,1.55877,1.55882,593500003.0
2005-02-08 19:52:00,1.55878,1.55885,1.5587,1.55885,303000002.0
2005-02-08 19:53:00,1.5588,1.5588,1.5585,1.55854,632600002.0
2005-02-08 19:54:00,1.55855,1.55874,1.55854,1.55863,347500000.0
2005-02-08 19:55:00,1.55862,1.55878,1.55855,1.55877,543599995.0
2005-02-08 19:56:00,1.55885,1.55888,1.55854,1.55876,1253700005.0
2005-02-08 19:57:00,1.55906,1.55906,1.55858,1.55858,1619600012.0
2005-02-08 19:58:00,1.5589,1.55925,1.55887,1.5591,1814400005.0
2005-02-08 19:59:00,1.55914,1.55927,1.55897,1.55926,963300005.0
2005-02-08 20:00:00,1.55928,1.55952,1.55907,1.55927,564700006.0
2005-02-08 20:01:00,1.55938,1.55944,1.5591,1.55937,567600003.0
2005-02-08 20:02:00,1.55934,1.55934,1.55914,1.55924,407999999.0
2005-02-08 20:03:00,1.55932,1.55932,1.55874,1.55893,283700002.0
2005-02-08 20:04:00,1.55892,1.55932,1.55892,1.55932,360200000.0
2005-02-08 20:05:00,1.55928,1.55936,1.55903,1.55924,547500005.0
2005-02-08 20:06:00,1.55942,1.55942,1.55928,1.5593,506500003.0
2005-02-08 20:07:00,1.55937,1.55937,1.55914,1.55921,241399999.0
2005-02-08 20:08:00,1.5593,1.55943,1.55905,1.5593,1295900011.0
2005-02-08 20:09:00,1.55933,1.55933,1.55906,1.5592,321199999.0
2005-02-08 20:10:00,1.55922,1.55949,1.55909,1.55949,287000004.0
2005-02-08 20:11:00,1.55926,1.5594,1.55925,1.5594,902199997.0
2005-02-08 20:12:00,1.55943,1.55953,1.55929,1.55934,381900001.0
2005-02-08 20:13:00,1.55955,1.55965,1.55935,1.55935,1573400010.0
2005-02-08 20:14:00,1.55957,1.55957,1.55929,1.55929,521200003.0
2005-02-08 20:15:00,1.5592,1.55958,1.55908,1.5591,1190899994.0
2005-02-08 20:16:00,1.55931,1.55931,1.55901,1.55913,1555799995.0
2005-02-08 20:17:00,1.55925,1.55935,1.55913,1.55935,223899998.0
2005-02-08 20:18:00,1.55932,1.55932,1.55911,1.55911,512599997.0
2005-02-08 20:20:00,1.5596,1.5598,1.5596,1.5597,572299998.0
2005-02-08 20:21:00,1.55922,1.55922,1.55898,1.55917,572299998.0
2005-02-08 20:22:00,1.55899,1.55934,1.55898,1.55925,507400000.0
2005-02-08 20:23:00,1.55918,1.55934,1.55897,1.55908,1221700007.0
2005-02-08 20:24:00,1.55907,1.55937,1.55906,1.55921,404300001.0
2005-02-08 20:25:00,1.5592,1.5593,1.55902,1.55908,764199993.0
2005-02-08 20:26:00,1.55917,1.55932,1.55915,1.55923,338600006.0
2005-02-08 20:27:00,1.55935,1.55956,1.55927,1.55952,475500004.0
2005-02-08 20:28:00,1.5598,1.5598,1.5598,1.5598,1571900005.0
2005-02-08 20:29:00,1.55953,1.55953,1.55911,1.55911,1571900005.0
2005-02-08 20:30:00,1.5598,1.5598,1.5597,1.5598,487099996.0
2005-02-08 20:31:00,1.5597,1.5598,1.5597,1.5597,487099996.0
2005-02-08 20:33:00,1.55936,1.55952,1.55917,1.55933,487099996.0
2005-02-08 20:34:00,1.55927,1.55952,1.55916,1.55922,377599998.0
2005-02-08 20:35:00,1.55936,1.55941,1.5592,1.55924,565799994.0
2005-02-08 20:36:00,1.55927,1.55945,1.55907,1.55932,576500000.0
2005-02-08 20:37:00,1.55932,1.55932,1.55901,1.55902,854500004.0
2005-02-08 20:38:00,1.55916,1.55925,1.55901,1.55901,1884399999.0
2005-02-08 20:39:00,1.55922,1.55939,1.55907,1.55908,986700008.0
2005-02-08 20:40:00,1.55915,1.5593,1.55907,1.55923,1407300005.0
2005-02-08 20:41:00,1.55929,1.55936,1.55901,1.55916,483299997.0
2005-02-08 20:42:00,1.55921,1.55934,1.55898,1.55898,229299998.0
2005-02-08 20:43:00,1.55933,1.55947,1.55914,1.55914,668800003.0
2005-02-08 20:44:00,1.55923,1.5593,1.55905,1.55906,1415599999.0
2005-02-08 20:45:00,1.55925,1.55941,1.55906,1.55906,990400008.0
2005-02-08 20:46:00,1.55925,1.55928,1.55898,1.55918,428100004.0
2005-02-08 20:47:00,1.55933,1.55936,1.55913,1.55916,741000004.0
2005-02-08 20:48:00,1.55897,1.55927,1.55896,1.55927,1573600002.0
2005-02-08 20:49:00,1.55907,1.55935,1.55906,1.55935,765199996.0
2005-02-08 20:50:00,1.55927,1.55935,1.55915,1.55935,1815700001.0
2005-02-08 20:51:00,1.55922,1.55947,1.55905,1.55918,246499999.0
2005-02-08 20:52:00,1.55927,1.55935,1.5591,1.55932,1405500004.0
2005-02-08 20:53:00,1.55929,1.55932,1.55909,1.55916,1729999996.0
2005-02-08 20:54:00,1.55917,1.55935,1.55917,1.5593,746900000.0
2005-02-08 20:55:00,1.5593,1.5593,1.5592,1.5592,579799998.0
2005-02-08 20:58:00,1.5593,1.5593,1.5593,1.5593,1709500001.0
2005-02-08 20:59:00,1.5594,1.5598,1.5594,1.5597,1709500001.0
2005-02-08 21:00:00,1.5596,1.5598,1.5595,1.5597,1709500001.0
2005-02-08 21:01:00,1.5598,1.5598,1.5597,1.5597,1709500001.0
2005-02-08 21:02:00,1.55905,1.55927,1.55905,1.55926,1709500001.0
2005-02-08 21:03:00,1.5593,1.55937,1.55914,1.5592,1331100012.0
2005-02-08 21:04:00,1.55932,1.55932,1.55912,1.55912,165500001.0
2005-02-08 21:05:00,1.5593,1.55935,1.55914,1.55922,713900003.0
2005-02-08 21:06:00,1.55924,1.55935,1.55905,1.55913,417600002.0
2005-02-08 21:07:00,1.55922,1.55927,1.55912,1.55916,348900006.0
2005-02-08 21:08:00,1.5592,1.55935,1.55912,1.55935,346800004.0
2005-02-08 21:09:00,1.55937,1.55937,1.55898,1.55909,695100004.0
2005-02-08 21:10:00,1.5593,1.55935,1.55922,1.55935,695800000.0
2005-02-08 21:11:00,1.5593,1.55935,1.55921,1.55935,796500007.0
2005-02-08 21:12:00,1.55935,1.55937,1.55922,1.5593,319499999.0
2005-02-08 21:13:00,1.5593,1.55935,1.5592,1.55924,1157200003.0
2005-02-08 21:14:00,1.55913,1.55951,1.55913,1.55936,708599998.0
2005-02-08 21:15:00,1.55935,1.55935,1.55909,1.5591,652600001.0
2005-02-08 21:16:00,1.55892,1.5595,1.55881,1.55912,732899999.0
2005-02-08 21:17:00,1.55914,1.55936,1.55899,1.55905,1408400012.0
2005-02-08 21:18:00,1.55911,1.55929,1.55882,1.55882,730500001.0
2005-02-08 21:19:00,1.55911,1.55963,1.55897,1.55916,471599993.0
2005-02-08 21:21:00,1.5595,1.5595,1.5595,1.5595,1726200000.0
2005-02-08 21:22:00,1.55935,1.55949,1.55919,1.55932,1726200000.0
2005-02-08 21:23:00,1.5593,1.5594,1.55914,1.55919,1374099995.0
2005-02-08 21:24:00,1.55936,1.55936,1.55906,1.55906,632700001.0
2005-02-08 21:25:00,1.55911,1.55934,1.55878,1.55897,1790099990.0
2005-02-08 21:26:00,1.5595,1.55964,1.55921,1.55942,591600000.0
2005-02-08 21:27:00,1.55909,1.55942,1.55908,1.55942,649800003.0
2005-02-08 21:28:00,1.5594,1.55945,1.55925,1.55925,559700003.0
2005-02-08 21:29:00,1.55932,1.55947,1.55923,1.55932,385899995.0
2005-02-08 21:30:00,1.55919,1.55941,1.55919,1.55935,387499998.0
2005-02-08 21:31:00,1.55933,1.55933,1.55912,1.55928,640399999.0
2005-02-08 21:32:00,1.55933,1.55948,1.55923,1.55923,1607699998.0
2005-02-08 21:33:00,1.55933,1.55939,1.55925,1.55929,218900001.0
2005-02-08 21:34:00,1.55932,1.55944,1.55924,1.55928,1556100000.0
2005-02-08 21:35:00,1.5593,1.55945,1.55926,1.5594,1015800006.0
2005-02-08 21:36:00,1.55952,1.55965,1.55923,1.55952,438299998.0
2005-02-08 21:37:00,1.55922,1.55937,1.55909,1.55934,447700001.0
2005-02-08 21:38:00,1.55937,1.55941,1.55911,1.55932,310300001.0
2005-02-08 21:39:00,1.55919,1.55933,1.55902,1.55907,155300002.0
2005-02-08 21:40:00,1.55913,1.55917,1.55894,1.55899,552799999.0
2005-02-08 21:41:00,1.55901,1.55925,1.55901,1.5592,565000000.0
2005-02-08 21:42:00,1.55904,1.55917,1.55887,1.55894,536500001.0
2005-02-08 21:43:00,1.55886,1.55912,1.55886,1.55895,1273400000.0
2005-02-08 21:44:00,1.55902,1.55902,1.55878,1.55881,1180299996.0
2005-02-08 21:45:00,1.55883,1.55901,1.55877,1.55891,703400004.0
2005-02-08 21:46:00,1.55882,1.55907,1.55877,1.55898,1101900005.0
2005-02-08 21:47:00,1.55888,1.55905,1.55881,1.55891,1298900003.0
2005-02-08 21:48:00,1.55878,1.55899,1.55878,1.55896,389199999.0
2005-02-08 21:49:00,1.55897,1.55906,1.55879,1.5588,1038900010.0
2005-02-08 21:50:00,1.55884,1.55897,1.5588,1.55893,245199999.0
2005-02-08 21:51:00,1.55883,1.55902,1.55882,1.55892,604299993.0
2005-02-08 21:52:00,1.55883,1.55897,1.55862,1.55877,1492499998.0
2005-02-08 21:53:00,1.55898,1.55901,1.55882,1.55887,479700001.0
2005-02-08 21:54:00,1.55897,1.55901,1.55888,1.55888,251500001.0
2005-02-08 21:55:00,1.55886,1.55918,1.55853,1.55877,607100005.0
2005-02-08 21:56:00,1.55902,1.55902,1.55881,1.55887,715299995.0
2005-02-08 21:57:00,1.55881,1.55895,1.55879,1.55895,521000000.0
2005-02-08 21:58:00,1.55894,1.55911,1.55893,1.55897,659899998.0
2005-02-08 21:59:00,1.55911,1.55948,1.55897,1.55924,979199995.0
2005-02-08 22:00:00,1.55947,1.55961,1.55902,1.55902,747599999.0
2005-02-08 22:01:00,1.55913,1.55959,1.55913,1.55951,133299997.0
2005-02-08 22:02:00,1.55955,1.55966,1.55939,1.55939,1284399992.0
2005-02-08 22:03:00,1.55961,1.55961,1.55934,1.55954,373099996.0
2005-02-08 22:04:00,1.55948,1.5596,1.55933,1.55947,555700001.0
2005-02-08 22:05:00,1.55965,1.55972,1.5594,1.55948,361099996.0
2005-02-08 22:06:00,1.55955,1.55972,1.55944,1.55953,556200001.0
2005-02-08 22:07:00,1.55945,1.55965,1.55928,1.55929,262600001.0
2005-02-08 22:08:00,1.55947,1.55947,1.55922,1.55946,574400006.0
2005-02-08 22:09:00,1.5594,1.5595,1.55931,1.5595,280900000.0
2005-02-08 22:10:00,1.55947,1.55955,1.55934,1.55947,153400002.0
2005-02-08 22:11:00,1.55948,1.55955,1.5594,1.5595,147099999.0
2005-02-08 22:12:00,1.55955,1.55955,1.5594,1.5594,759000001.0
2005-02-08 22:13:00,1.55933,1.5595,1.55929,1.55947,187600001.0
2005-02-08 22:14:00,1.55937,1.5595,1.55926,1.55947,279200003.0
2005-02-08 22:15:00,1.55945,1.55957,1.55926,1.55929,796399994.0
2005-02-08 22:16:00,1.55941,1.55941,1.5592,1.5592,214199997.0
2005-02-08 22:17:00,1.5594,1.55947,1.5594,1.55947,134000001.0
2005-02-08 22:18:00,1.55918,1.55936,1.55918,1.55928,227099999.0
2005-02-08 22:19:00,1.55934,1.55934,1.55908,1.55921,272400000.0
2005-02-08 22:20:00,1.55913,1.55933,1.55912,1.55933,217000001.0
2005-02-08 22:21:00,1.55927,1.55939,1.55922,1.5593,139200000.0
2005-02-08 22:22:00,1.5593,1.55937,1.55917,1.55922,747400000.0
2005-02-08 22:23:00,1.55929,1.55937,1.55916,1.55928,357500005.0
2005-02-08 22:24:00,1.55914,1.55939,1.55914,1.55931,298800001.0
2005-02-08 22:25:00,1.55937,1.55937,1.559,1.559,695400005.0
2005-02-08 22:26:00,1.55893,1.55924,1.55888,1.559,822700003.0
2005-02-08 22:27:00,1.55888,1.55913,1.55872,1.55894,174699998.0
2005-02-08 22:28:00,1.55908,1.55918,1.55888,1.55894,720599991.0
2005-02-08 22:29:00,1.55898,1.5592,1.55896,1.5592,801199998.0
2005-02-08 22:30:00,1.55911,1.55913,1.55887,1.559,935899998.0
2005-02-08 22:31:00,1.55884,1.55902,1.55869,1.55902,191699997.0
2005-02-08 22:32:00,1.55903,1.55903,1.55885,1.55887,281900001.0
2005-02-08 22:33:00,1.55911,1.55925,1.5589,1.55914,292400001.0
2005-02-08 22:34:00,1.55925,1.55925,1.55909,1.5591,385900004.0
2005-02-08 22:35:00,1.55922,1.55928,1.55906,1.55912,237999999.0
2005-02-08 22:36:00,1.55932,1.55932,1.55881,1.55901,677200002.0
2005-02-08 22:37:00,1.55924,1.55931,1.55899,1.55912,411799993.0
2005-02-08 22:38:00,1.55907,1.55924,1.55896,1.55917,406600004.0
2005-02-08 22:39:00,1.55894,1.55925,1.55885,1.55914,872800001.0
2005-02-08 22:40:00,1.5591,1.5593,1.559,1.5593,829200000.0
2005-02-08 22:41:00,1.55925,1.55935,1.55912,1.55922,638600006.0
2005-02-08 22:42:00,1.55925,1.55935,1.5591,1.5593,671899999.0
2005-02-08 22:43:00,1.55913,1.55934,1.55872,1.55934,790000004.0
2005-02-08 22:44:00,1.5593,1.55932,1.55903,1.55917,322799998.0
2005-02-08 22:45:00,1.55913,1.55927,1.55892,1.5591,172300002.0
2005-02-08 22:46:00,1.55904,1.55925,1.55897,1.5592,440999994.0
2005-02-08 22:47:00,1.55916,1.55923,1.55902,1.55903,261099998.0
2005-02-08 22:48:00,1.55916,1.55924,1.55896,1.55908,366100002.0
2005-02-08 22:49:00,1.55927,1.55931,1.55902,1.55902,672100006.0
2005-02-08 22:50:00,1.55912,1.55928,1.55899,1.55915,300400003.0
2005-02-08 22:51:00,1.55897,1.55923,1.55895,1.55923,503900000.0
2005-02-08 22:52:00,1.55914,1.55934,1.55906,1.55922,280300000.0
2005-02-08 22:53:00,1.55933,1.55943,1.55916,1.55917,185899998.0
2005-02-08 22:54:00,1.55916,1.5593,1.55902,1.55922,457900004.0
2005-02-08 22:55:00,1.55926,1.55926,1.55901,1.55901,267300005.0
2005-02-08 22:56:00,1.55928,1.5593,1.55911,1.55923,286000001.0
2005-02-08 22:57:00,1.55905,1.55925,1.55904,1.55917,237200000.0
2005-02-08 22:58:00,1.55915,1.55922,1.55904,1.55912,142200004.0
2005-02-08 22:59:00,1.55883,1.55907,1.55863,1.55892,442100004.0
2005-02-08 23:00:00,1.55893,1.55893,1.55851,1.55893,184299997.0
2005-02-08 23:01:00,1.55919,1.55923,1.55897,1.55897,498600006.0
2005-02-08 23:02:00,1.559,1.55919,1.559,1.55902,167000000.0
2005-02-08 23:03:00,1.55907,1.55909,1.55893,1.55895,204800002.0
2005-02-08 23:04:00,1.55872,1.55901,1.55872,1.55885,355000001.0
2005-02-08 23:05:00,1.55883,1.55895,1.55875,1.5589,175300001.0
2005-02-08 23:06:00,1.55893,1.55905,1.55872,1.5589,208200000.0
2005-02-08 23:07:00,1.55897,1.5591,1.55892,1.55892,257600003.0
2005-02-08 23:08:00,1.55899,1.55909,1.55878,1.55896,395600005.0
2005-02-08 23:09:00,1.55898,1.55903,1.55881,1.55892,244999997.0
2005-02-08 23:10:00,1.55882,1.55904,1.55873,1.55892,275300002.0
2005-02-08 23:11:00,1.55896,1.55908,1.55889,1.55908,92600000.0
2005-02-08 23:12:00,1.55887,1.55901,1.55875,1.55882,271600001.0
2005-02-08 23:13:00,1.55875,1.55892,1.55868,1.55874,211600001.0
2005-02-08 23:14:00,1.55868,1.55887,1.55857,1.55881,280199997.0
2005-02-08 23:15:00,1.55874,1.55889,1.55867,1.55888,254899999.0
2005-02-08 23:16:00,1.55886,1.55896,1.55868,1.5588,360299998.0
2005-02-08 23:17:00,1.55884,1.55887,1.55869,1.5587,442599995.0
2005-02-08 23:18:00,1.55874,1.55898,1.55864,1.5589,496600002.0
2005-02-08 23:19:00,1.55902,1.55902,1.55878,1.55878,82199998.0
2005-02-08 23:20:00,1.55894,1.55898,1.55865,1.55886,365100001.0
2005-02-08 23:21:00,1.55888,1.5589,1.55874,1.5588,96800000.0
2005-02-08 23:22:00,1.5588,1.5589,1.5588,1.5589,48700002.0
2005-02-08 23:23:00,1.55891,1.55898,1.5588,1.55885,214100003.0
2005-02-08 23:24:00,1.559,1.559,1.55885,1.55885,70299999.0
2005-02-08 23:25:00,1.55898,1.55923,1.55889,1.55896,275200001.0
2005-02-08 23:26:00,1.55902,1.55902,1.55894,1.55894,64000001.0
2005-02-08 23:27:00,1.55891,1.55898,1.55889,1.55892,70199999.0
2005-02-08 23:28:00,1.55888,1.55894,1.55881,1.5589,355399997.0
2005-02-08 23:29:00,1.55876,1.55892,1.55876,1.55892,269799997.0
2005-02-08 23:30:00,1.55911,1.5592,1.5587,1.55901,391800002.0
2005-02-08 23:31:00,1.5589,1.55895,1.55879,1.55888,191599999.0
2005-02-08 23:32:00,1.5586,1.55909,1.55844,1.55909,398100003.0
2005-02-08 23:33:00,1.55877,1.55892,1.55877,1.5589,251599997.0
2005-02-08 23:34:00,1.55895,1.55904,1.55888,1.55895,325000007.0
2005-02-08 23:35:00,1.55888,1.5591,1.55869,1.55897,478599999.0
2005-02-08 23:36:00,1.5593,1.55938,1.55918,1.55926,425000002.0
2005-02-08 23:37:00,1.55915,1.55934,1.55905,1.55934,107499998.0
2005-02-08 23:38:00,1.55916,1.55916,1.5587,1.55871,137299999.0
2005-02-08 23:39:00,1.55858,1.559,1.55854,1.55859,331700004.0
2005-02-08 23:40:00,1.5587,1.55908,1.55868,1.55891,244300000.0
2005-02-08 23:41:00,1.55925,1.5593,1.55908,1.55912,365800006.0
2005-02-08 23:42:00,1.5592,1.55927,1.55902,1.55902,240599999.0
2005-02-08 23:43:00,1.55909,1.5592,1.55906,1.55913,68799999.0
2005-02-08 23:44:00,1.55903,1.55903,1.55857,1.55862,280399999.0
2005-02-08 23:45:00,1.55898,1.55915,1.55898,1.55915,83100002.0
2005-02-08 23:46:00,1.55896,1.55908,1.5589,1.55896,294300000.0
2005-02-08 23:47:00,1.55903,1.55907,1.55895,1.55895,75800000.0
2005-02-08 23:48:00,1.55895,1.55908,1.55889,1.559,102499999.0
2005-02-08 23:49:00,1.55919,1.55919,1.55891,1.55905,298200002.0
2005-02-08 23:50:00,1.55915,1.55915,1.55878,1.55903,269900000.0
2005-02-08 23:51:00,1.55895,1.55896,1.55875,1.55875,266599998.0
2005-02-08 23:52:00,1.55887,1.55919,1.55884,1.55909,203200002.0
2005-02-08 23:53:00,1.55925,1.55933,1.55894,1.55925,430700003.0
2005-02-08 23:54:00,1.55915,1.55915,1.55874,1.55874,158499998.0
2005-02-08 23:55:00,1.55893,1.55906,1.55887,1.55899,70499999.0
2005-02-08 23:56:00,1.55896,1.5591,1.55888,1.559,232699998.0
2005-02-08 23:57:00,1.55903,1.55903,1.55873,1.55873,134500000.0
2005-02-08 23:58:00,1.55894,1.55897,1.55877,1.55894,376800004.0
2005-02-08 23:59:00,1.55882,1.55895,1.55882,1.55895,35200000.0
2005-02-09 00:00:00,1.55898,1.55902,1.55894,1.55896,110199999.0
2005-02-09 00:01:00,1.55901,1.5592,1.55875,1.55898,340899996.0
2005-02-09 00:02:00,1.55857,1.55891,1.55848,1.55891,386600004.0
2005-02-09 00:03:00,1.5587,1.55895,1.55867,1.55877,307400002.0
2005-02-09 00:04:00,1.55847,1.55906,1.55847,1.55906,183100004.0
2005-02-09 00:05:00,1.559,1.55936,1.55883,1.55936,289199994.0
2005-02-09 00:06:00,1.55917,1.55923,1.55876,1.55908,289799998.0
2005-02-09 00:07:00,1.55867,1.55905,1.55858,1.55905,188600000.0
2005-02-09 00:08:00,1.55857,1.55911,1.55848,1.55888,349900004.0
2005-02-09 00:09:00,1.55908,1.55918,1.55885,1.55904,204700001.0
2005-02-09 00:10:00,1.55844,1.55876,1.5583,1.55846,263399998.0
2005-02-09 00:11:00,1.55876,1.55922,1.55868,1.55906,470499990.0
2005-02-09 00:12:00,1.55894,1.55932,1.55888,1.55888,204100000.0
2005-02-09 00:13:00,1.55895,1.55915,1.55869,1.55882,321300003.0
2005-02-09 00:14:00,1.55894,1.55932,1.55894,1.55932,144800000.0
2005-02-09 00:15:00,1.55947,1.55951,1.55918,1.55931,287400003.0
2005-02-09 00:16:00,1.55916,1.55944,1.55913,1.55932,307299999.0
2005-02-09 00:17:00,1.55889,1.55909,1.55883,1.55907,420699997.0
2005-02-09 00:18:00,1.55904,1.55935,1.55904,1.55907,370600000.0
2005-02-09 00:19:00,1.559,1.55925,1.55896,1.55904,204600001.0
2005-02-09 00:20:00,1.55912,1.55931,1.55893,1.55921,379800005.0
2005-02-09 00:21:00,1.55943,1.55956,1.55888,1.55895,357800001.0
2005-02-09 00:22:00,1.55931,1.55931,1.55912,1.55923,187000002.0
2005-02-09 00:23:00,1.55938,1.5595,1.55918,1.5595,353699999.0
2005-02-09 00:24:00,1.55947,1.55958,1.55937,1.55958,347900005.0
2005-02-09 00:25:00,1.55953,1.5597,1.55946,1.5596,374800001.0
2005-02-09 00:26:00,1.55933,1.5595,1.55921,1.55925,299300002.0
2005-02-09 00:27:00,1.55937,1.55946,1.55911,1.55927,391700000.0
2005-02-09 00:28:00,1.55948,1.55954,1.55919,1.55919,280099999.0
2005-02-09 00:29:00,1.55929,1.55943,1.55929,1.55943,21600000.0
2005-02-09 00:30:00,1.55946,1.55955,1.55937,1.55942,171099999.0
2005-02-09 00:31:00,1.55946,1.55958,1.55946,1.5595,106299999.0
2005-02-09 00:32:00,1.55947,1.55947,1.55934,1.55934,37600000.0
2005-02-09 00:33:00,1.5595,1.55955,1.55938,1.5594,389000002.0
2005-02-09 00:34:00,1.55922,1.55971,1.55921,1.55952,345200005.0
2005-02-09 00:35:00,1.55943,1.55943,1.55927,1.55927,111800000.0
2005-02-09 00:36:00,1.55921,1.55932,1.55916,1.55917,220399998.0
2005-02-09 00:37:00,1.55942,1.55946,1.55915,1.55932,280099999.0
2005-02-09 00:38:00,1.55926,1.55946,1.55926,1.55937,160800000.0
2005-02-09 00:39:00,1.55945,1.55945,1.55921,1.55931,92899999.0
2005-02-09 00:40:00,1.5593,1.55939,1.55909,1.55915,65400000.0
2005-02-09 00:41:00,1.55935,1.55935,1.55907,1.55927,362499998.0
2005-02-09 00:42:00,1.55915,1.55928,1.55906,1.5591,406400001.0
2005-02-09 00:43:00,1.55913,1.55933,1.55902,1.55929,366899998.0
2005-02-09 00:44:00,1.55908,1.55937,1.55908,1.55937,163500000.0
2005-02-09 00:45:00,1.5593,1.55943,1.55924,1.55937,196499998.0
2005-02-09 00:46:00,1.5593,1.55931,1.55909,1.55909,317100002.0
2005-02-09 00:47:00,1.55927,1.55931,1.55921,1.55921,80099998.0
2005-02-09 00:48:00,1.55943,1.55943,1.55922,1.55922,392800000.0
2005-02-09 00:49:00,1.55927,1.55937,1.55911,1.55915,287899999.0
2005-02-09 00:50:00,1.55943,1.55943,1.55917,1.5593,360500000.0
2005-02-09 00:51:00,1.55916,1.55945,1.55916,1.55941,205099997.0
2005-02-09 00:52:00,1.55933,1.55943,1.55914,1.55937,163800000.0
2005-02-09 00:53:00,1.55927,1.55935,1.55914,1.55927,148599999.0
2005-02-09 00:54:00,1.5593,1.55941,1.55909,1.55923,344999996.0
2005-02-09 00:55:00,1.55907,1.55927,1.55904,1.5592,272200000.0
2005-02-09 00:56:00,1.55916,1.55924,1.55903,1.55912,240099995.0
2005-02-09 00:57:00,1.55927,1.55948,1.55912,1.55915,395600003.0
2005-02-09 00:58:00,1.55928,1.55933,1.55902,1.55924,262199999.0
2005-02-09 00:59:00,1.559,1.55927,1.559,1.55927,30600000.0
2005-02-09 01:00:00,1.55911,1.55925,1.55907,1.55908,297600007.0
2005-02-09 01:01:00,1.55906,1.55918,1.55894,1.55916,270000005.0
2005-02-09 01:02:00,1.55914,1.5593,1.55914,1.55928,220700002.0
2005-02-09 01:03:00,1.55919,1.55931,1.55898,1.5592,259099996.0
2005-02-09 01:04:00,1.5593,1.55934,1.55913,1.55913,411300002.0
2005-02-09 01:05:00,1.55911,1.55927,1.55896,1.55896,201300002.0
2005-02-09 01:06:00,1.55918,1.55918,1.55876,1.55876,211999995.0
2005-02-09 01:07:00,1.55913,1.55933,1.559,1.55921,179000000.0
2005-02-09 01:08:00,1.55914,1.55917,1.55897,1.55897,139100002.0
2005-02-09 01:09:00,1.55922,1.55928,1.55882,1.55901,324799998.0
2005-02-09 01:10:00,1.55929,1.55941,1.55896,1.559,254400001.0
2005-02-09 01:11:00,1.55895,1.55924,1.55895,1.55907,430600001.0
2005-02-09 01:12:00,1.55901,1.55918,1.55884,1.55897,250800002.0
2005-02-09 01:13:00,1.55924,1.55924,1.55872,1.55872,168000002.0
2005-02-09 01:14:00,1.5593,1.55937,1.5592,1.5593,229400001.0
2005-02-09 01:15:00,1.5593,1.5593,1.5589,1.5589,248700001.0
2005-02-09 01:16:00,1.55886,1.55916,1.55886,1.55916,71199999.0
2005-02-09 01:17:00,1.55896,1.55932,1.55882,1.5591,222499997.0
2005-02-09 01:18:00,1.55925,1.55937,1.55915,1.55925,200599999.0
2005-02-09 01:19:00,1.55926,1.55936,1.5589,1.55895,238500000.0
2005-02-09 01:20:00,1.55898,1.55929,1.55896,1.5592,182300002.0
2005-02-09 01:21:00,1.55896,1.55924,1.55896,1.55924,212500003.0
2005-02-09 01:22:00,1.5593,1.55935,1.5593,1.55935,40000000.0
2005-02-09 01:23:00,1.5592,1.5593,1.5592,1.5593,24000000.0
2005-02-09 01:24:00,1.55913,1.55926,1.55902,1.55904,218300001.0
2005-02-09 01:25:00,1.55907,1.5595,1.55907,1.55935,141600002.0
2005-02-09 01:26:00,1.55933,1.55933,1.55898,1.5593,243200003.0
2005-02-09 01:27:00,1.55888,1.55932,1.55888,1.55895,385099998.0
2005-02-09 01:28:00,1.559,1.55933,1.559,1.55933,112400001.0
2005-02-09 01:29:00,1.55929,1.55947,1.55911,1.55917,270299999.0
2005-02-09 01:30:00,1.5592,1.55933,1.55914,1.55924,75800000.0
2005-02-09 01:31:00,1.55929,1.5594,1.55926,1.55938,85399999.0
2005-02-09 01:32:00,1.55937,1.55945,1.55921,1.55945,341700001.0
2005-02-09 01:33:00,1.55936,1.55943,1.55924,1.55943,234300002.0
2005-02-09 01:34:00,1.55928,1.5595,1.55909,1.5594,269899998.0
2005-02-09 01:35:00,1.55897,1.55916,1.55893,1.55904,140499998.0
2005-02-09 01:36:00,1.55906,1.55915,1.55893,1.55894,418800005.0
2005-02-09 01:37:00,1.55907,1.55925,1.55886,1.55889,247800003.0
2005-02-09 01:38:00,1.55912,1.55925,1.55904,1.55925,532300003.0
2005-02-09 01:39:00,1.5592,1.55925,1.55898,1.55898,326200003.0
2005-02-09 01:40:00,1.5591,1.5592,1.5591,1.5592,21600000.0
2005-02-09 01:41:00,1.55915,1.55925,1.55898,1.55908,253300000.0
2005-02-09 01:42:00,1.5592,1.55928,1.55911,1.55914,309100000.0
2005-02-09 01:43:00,1.55908,1.55935,1.55899,1.55919,333800001.0
2005-02-09 01:44:00,1.55926,1.5594,1.55915,1.5593,279499998.0
2005-02-09 01:45:00,1.5593,1.55943,1.55923,1.55937,157399999.0
2005-02-09 01:46:00,1.55937,1.55937,1.55888,1.55903,175799999.0
2005-02-09 01:47:00,1.55902,1.55911,1.55898,1.559,131899999.0
2005-02-09 01:48:00,1.55909,1.55917,1.559,1.5591,258899999.0
2005-02-09 01:49:00,1.55895,1.55912,1.55891,1.55899,243800001.0
2005-02-09 01:50:00,1.55911,1.55931,1.55899,1.55931,384800001.0
2005-02-09 01:51:00,1.55893,1.5591,1.55881,1.55881,271600003.0
2005-02-09 01:52:00,1.55884,1.55905,1.55884,1.55887,228399998.0
2005-02-09 01:53:00,1.55901,1.55914,1.5589,1.55914,322700001.0
2005-02-09 01:54:00,1.55917,1.55917,1.55897,1.55899,156500001.0
2005-02-09 01:55:00,1.55912,1.55916,1.55887,1.55894,303799996.0
2005-02-09 01:56:00,1.55898,1.55922,1.55888,1.55911,346700002.0
2005-02-09 01:57:00,1.5593,1.55935,1.55922,1.55928,130900001.0
2005-02-09 01:58:00,1.55917,1.55928,1.55905,1.55912,132200000.0
2005-02-09 01:59:00,1.5592,1.55927,1.55907,1.55919,254800000.0
2005-02-09 02:00:00,1.55927,1.55931,1.55901,1.55914,326700001.0
2005-02-09 02:01:00,1.55911,1.55925,1.55906,1.55922,179800000.0
2005-02-09 02:02:00,1.55909,1.55934,1.55896,1.55905,316800002.0
2005-02-09 02:03:00,1.55907,1.55928,1.55907,1.55926,262199999.0
2005-02-09 02:04:00,1.55926,1.55933,1.55909,1.55926,377900000.0
2005-02-09 02:05:00,1.55916,1.55927,1.55897,1.55912,192500002.0
2005-02-09 02:06:00,1.55915,1.55925,1.55901,1.5592,354599997.0
2005-02-09 02:07:00,1.55918,1.5592,1.5585,1.55911,419500007.0
2005-02-09 02:08:00,1.55911,1.5592,1.55886,1.55906,180600002.0
2005-02-09 02:09:00,1.55882,1.55932,1.55882,1.55922,220400002.0
2005-02-09 02:10:00,1.5591,1.5592,1.5591,1.5592,55900001.0
2005-02-09 02:11:00,1.5592,1.5592,1.55894,1.559,332400005.0
2005-02-09 02:12:00,1.55909,1.55928,1.55906,1.55921,303600002.0
2005-02-09 02:13:00,1.5592,1.5592,1.5591,1.5591,209099997.0
2005-02-09 02:14:00,1.55904,1.55946,1.559,1.55946,220400002.0
2005-02-09 02:15:00,1.5592,1.55925,1.55903,1.55903,173900001.0
2005-02-09 02:16:00,1.55923,1.55927,1.55904,1.55909,193199999.0
2005-02-09 02:17:00,1.55929,1.55938,1.55913,1.55932,369999993.0
2005-02-09 02:18:00,1.55927,1.55937,1.55924,1.55933,97199999.0
2005-02-09 02:19:00,1.55939,1.55941,1.55926,1.55926,76000001.0
2005-02-09 02:20:00,1.55929,1.55938,1.55918,1.55921,148599998.0
2005-02-09 02:21:00,1.55933,1.55947,1.55927,1.55933,308299999.0
2005-02-09 02:22:00,1.55942,1.55953,1.5593,1.55932,437699997.0
2005-02-09 02:23:00,1.55945,1.55958,1.55938,1.55951,270599999.0
2005-02-09 02:24:00,1.55961,1.55962,1.55937,1.55951,260599999.0
2005-02-09 02:25:00,1.55959,1.55959,1.55908,1.55916,277499998.0
2005-02-09 02:26:00,1.5593,1.5594,1.5593,1.5594,101599999.0
2005-02-09 02:27:00,1.55937,1.55953,1.55934,1.55938,255099998.0
2005-02-09 02:28:00,1.55924,1.55959,1.55924,1.55946,439800000.0
2005-02-09 02:29:00,1.55947,1.5596,1.55928,1.55948,315799997.0
2005-02-09 02:30:00,1.55929,1.55973,1.55929,1.55967,381200006.0
2005-02-09 02:31:00,1.55942,1.55959,1.55936,1.5594,287799998.0
2005-02-09 02:32:00,1.55946,1.55964,1.55946,1.55959,329899997.0
2005-02-09 02:33:00,1.55967,1.55967,1.55955,1.55955,146199998.0
2005-02-09 02:34:00,1.55962,1.55971,1.55943,1.55956,381300006.0
2005-02-09 02:35:00,1.55979,1.55987,1.55936,1.55936,349100005.0
2005-02-09 02:36:00,1.55987,1.55987,1.55932,1.5595,369000003.0
2005-02-09 02:37:00,1.55944,1.55972,1.55944,1.55963,155100003.0
2005-02-09 02:38:00,1.55968,1.5597,1.55943,1.55966,321699992.0
2005-02-09 02:39:00,1.5592,1.55963,1.55916,1.55923,275699996.0
2005-02-09 02:40:00,1.55977,1.55977,1.55974,1.55974,63000000.0
2005-02-09 02:41:00,1.55967,1.55975,1.55952,1.55952,486600000.0
2005-02-09 02:42:00,1.55935,1.55973,1.55935,1.55964,267599999.0
2005-02-09 02:43:00,1.55975,1.55975,1.5597,1.5597,97400002.0
2005-02-09 02:44:00,1.55947,1.55978,1.55939,1.55978,243900003.0
2005-02-09 02:45:00,1.5597,1.55978,1.55962,1.55968,245500001.0
2005-02-09 02:46:00,1.55963,1.55975,1.55957,1.55975,78200001.0
2005-02-09 02:47:00,1.55969,1.55998,1.55969,1.55998,326900001.0
2005-02-09 02:48:00,1.55992,1.55992,1.55963,1.5597,260699999.0
2005-02-09 02:49:00,1.55966,1.55978,1.55966,1.55978,53500000.0
2005-02-09 02:50:00,1.55931,1.55981,1.55931,1.55961,166699999.0
2005-02-09 02:51:00,1.55975,1.55983,1.55962,1.55979,415200002.0
2005-02-09 02:52:00,1.5598,1.55985,1.55963,1.55968,250800002.0
2005-02-09 02:53:00,1.55985,1.55985,1.55964,1.5597,336299999.0
2005-02-09 02:54:00,1.5597,1.5598,1.55944,1.55956,410000000.0
2005-02-09 02:55:00,1.55976,1.55991,1.5597,1.5598,220400001.0
2005-02-09 02:56:00,1.55978,1.5598,1.55922,1.55955,460900000.0
2005-02-09 02:57:00,1.55985,1.55985,1.55958,1.55968,237099997.0
2005-02-09 02:58:00,1.55972,1.55983,1.5596,1.55968,253800003.0
2005-02-09 02:59:00,1.55972,1.55985,1.55972,1.5598,159900000.0
2005-02-09 03:00:00,1.5597,1.5598,1.5597,1.5598,82200001.0
2005-02-09 03:01:00,1.55957,1.55991,1.55943,1.55991,389900000.0
2005-02-09 03:02:00,1.55975,1.55985,1.55944,1.55944,262899997.0
2005-02-09 03:03:00,1.55985,1.55985,1.55963,1.55963,87099999.0
2005-02-09 03:04:00,1.55963,1.55976,1.55957,1.55969,97300000.0
2005-02-09 03:05:00,1.55962,1.55963,1.55952,1.55952,250200000.0
2005-02-09 03:06:00,1.55961,1.55981,1.55961,1.55965,369300007.0
2005-02-09 03:07:00,1.55973,1.55977,1.55959,1.55963,257800005.0
2005-02-09 03:08:00,1.55972,1.5598,1.55963,1.55963,208500003.0
2005-02-09 03:09:00,1.55965,1.55977,1.55953,1.55953,287099992.0
2005-02-09 03:10:00,1.55961,1.55978,1.55932,1.55941,418399998.0
2005-02-09 03:11:00,1.5596,1.5596,1.55931,1.55931,85500000.0
2005-02-09 03:12:00,1.55951,1.55965,1.55918,1.55934,320200003.0
2005-02-09 03:13:00,1.55935,1.55946,1.55916,1.55916,254900000.0
2005-02-09 03:14:00,1.55938,1.55948,1.55921,1.55939,172599995.0
2005-02-09 03:15:00,1.55947,1.55962,1.55935,1.55951,307699999.0
2005-02-09 03:16:00,1.55955,1.55961,1.55924,1.55924,213900001.0
2005-02-09 03:17:00,1.55951,1.55964,1.55944,1.55957,175600000.0
2005-02-09 03:18:00,1.55947,1.55958,1.55942,1.55952,115800002.0
2005-02-09 03:19:00,1.55919,1.55948,1.55911,1.55918,162600002.0
2005-02-09 03:20:00,1.55936,1.55955,1.55936,1.55955,168300000.0
2005-02-09 03:21:00,1.5594,1.5595,1.5594,1.5595,76000000.0
2005-02-09 03:22:00,1.55924,1.55964,1.55923,1.55955,199000002.0
2005-02-09 03:23:00,1.55939,1.55953,1.55933,1.55945,315500002.0
2005-02-09 03:24:00,1.5594,1.55955,1.55936,1.55955,226000001.0
2005-02-09 03:25:00,1.55917,1.55954,1.55917,1.55946,234100003.0
2005-02-09 03:26:00,1.55944,1.55961,1.5594,1.5594,198100003.0
2005-02-09 03:27:00,1.5595,1.5595,1.5594,1.5594,61500002.0
2005-02-09 03:28:00,1.55955,1.55955,1.55946,1.55946,152500000.0
2005-02-09 03:29:00,1.55912,1.55959,1.55912,1.55939,161199996.0
2005-02-09 03:30:00,1.55948,1.55948,1.55936,1.55936,32000000.0
2005-02-09 03:31:00,1.5594,1.5595,1.5594,1.5595,48000000.0
2005-02-09 03:32:00,1.5593,1.55958,1.5593,1.55955,311800002.0
2005-02-09 03:33:00,1.55933,1.55949,1.55921,1.55927,171799998.0
2005-02-09 03:34:00,1.55955,1.55955,1.55933,1.55948,424800003.0
2005-02-09 03:35:00,1.55933,1.55952,1.55897,1.55908,499800001.0
2005-02-09 03:36:00,1.55954,1.55962,1.55938,1.55946,241099999.0
2005-02-09 03:37:00,1.55932,1.55955,1.55932,1.5595,226700001.0
2005-02-09 03:38:00,1.55925,1.55963,1.55925,1.55939,395400008.0
2005-02-09 03:39:00,1.55945,1.55955,1.55934,1.55946,80700000.0
2005-02-09 03:40:00,1.55955,1.55955,1.55925,1.5593,269000004.0
2005-02-09 03:41:00,1.55925,1.5595,1.55925,1.5595,312000002.0
2005-02-09 03:42:00,1.55941,1.55955,1.55938,1.5594,356400004.0
2005-02-09 03:43:00,1.55908,1.55959,1.55908,1.55947,380099996.0
2005-02-09 03:44:00,1.55937,1.55955,1.55937,1.55955,137300001.0
2005-02-09 03:45:00,1.55954,1.55965,1.55911,1.55952,454400004.0
2005-02-09 03:46:00,1.55938,1.55955,1.55932,1.55955,230900001.0
2005-02-09 03:47:00,1.55936,1.55955,1.55936,1.55955,130300000.0
2005-02-09 03:48:00,1.55933,1.55945,1.55907,1.55915,180700002.0
2005-02-09 03:49:00,1.5594,1.5594,1.55903,1.5594,135200000.0
2005-02-09 03:50:00,1.55914,1.55953,1.55914,1.55938,81600000.0
2005-02-09 03:51:00,1.55967,1.55972,1.55952,1.55962,378900005.0
2005-02-09 03:52:00,1.55934,1.55956,1.55922,1.55956,332599998.0
2005-02-09 03:53:00,1.55952,1.55965,1.55952,1.55965,59100002.0
2005-02-09 03:54:00,1.55938,1.5596,1.55911,1.55916,144700000.0
2005-02-09 03:55:00,1.55936,1.55953,1.55936,1.55953,39099998.0
2005-02-09 03:56:00,1.5594,1.55965,1.5594,1.55965,203100001.0
2005-02-09 03:57:00,1.55967,1.55972,1.55946,1.55955,382400002.0
2005-02-09 03:58:00,1.55968,1.55974,1.55948,1.55948,248399996.0
2005-02-09 03:59:00,1.55958,1.55993,1.55958,1.5599,272300000.0
2005-02-09 04:00:00,1.55981,1.55997,1.55981,1.55997,220800002.0
2005-02-09 04:01:00,1.5598,1.56009,1.55974,1.55983,444900003.0
2005-02-09 04:02:00,1.55983,1.56003,1.55976,1.55995,157500002.0
2005-02-09 04:03:00,1.55979,1.56002,1.55968,1.5598,243500002.0
2005-02-09 04:04:00,1.55993,1.56007,1.55989,1.55996,146199999.0
2005-02-09 04:05:00,1.55977,1.56003,1.55976,1.56003,301100005.0
2005-02-09 04:06:00,1.55988,1.56004,1.55986,1.55998,210200002.0
2005-02-09 04:07:00,1.56009,1.56009,1.55974,1.55998,274799999.0
2005-02-09 04:08:00,1.55992,1.56003,1.55976,1.55994,268000001.0
2005-02-09 04:09:00,1.55987,1.56005,1.55969,1.55989,189800002.0
2005-02-09 04:10:00,1.56006,1.56035,1.56,1.56005,301399999.0
2005-02-09 04:11:00,1.5599,1.56005,1.55982,1.55995,445999997.0
2005-02-09 04:12:00,1.55984,1.56012,1.55975,1.55994,322300004.0
2005-02-09 04:13:00,1.55995,1.56014,1.5599,1.56003,309299998.0
2005-02-09 04:14:00,1.55985,1.55995,1.55959,1.5596,330900001.0
2005-02-09 04:15:00,1.56002,1.5601,1.55999,1.56001,123900000.0
2005-02-09 04:16:00,1.55992,1.56007,1.55921,1.55939,354799996.0
2005-02-09 04:17:00,1.55977,1.55985,1.55946,1.55962,535399995.0
2005-02-09 04:18:00,1.55982,1.55992,1.55968,1.55984,349400002.0
2005-02-09 04:19:00,1.55962,1.5599,1.5593,1.55936,388299995.0
2005-02-09 04:20:00,1.55983,1.55983,1.55955,1.55955,107000000.0
2005-02-09 04:21:00,1.55983,1.55998,1.55975,1.55989,229100004.0
2005-02-09 04:22:00,1.55983,1.55983,1.55959,1.55963,244500000.0
2005-02-09 04:23:00,1.55977,1.55989,1.55963,1.55975,226300002.0
2005-02-09 04:24:00,1.55974,1.55992,1.55953,1.55977,338400002.0
2005-02-09 04:25:00,1.55984,1.55992,1.5596,1.55979,228500001.0
2005-02-09 04:26:00,1.55969,1.5598,1.55931,1.55939,370800004.0
2005-02-09 04:27:00,1.55958,1.55973,1.55957,1.55973,45200000.0
2005-02-09 04:28:00,1.55977,1.55995,1.55977,1.55995,98800000.0
2005-02-09 04:29:00,1.55988,1.5599,1.55965,1.55978,253300003.0
2005-02-09 04:30:00,1.55988,1.55988,1.55969,1.5598,287499999.0
2005-02-09 04:31:00,1.55986,1.55993,1.55967,1.55978,234199999.0
2005-02-09 04:32:00,1.55968,1.55993,1.55968,1.55979,326699995.0
2005-02-09 04:33:00,1.55983,1.55998,1.55983,1.55998,46900000.0
2005-02-09 04:34:00,1.55962,1.56003,1.55944,1.55984,298199999.0
2005-02-09 04:35:00,1.55978,1.55995,1.5597,1.55995,412900003.0
2005-02-09 04:36:00,1.55981,1.56,1.55979,1.55988,372299999.0
2005-02-09 04:37:00,1.55991,1.55997,1.55974,1.55987,339300001.0
2005-02-09 04:38:00,1.5599,1.55995,1.5598,1.55989,302199998.0
2005-02-09 04:39:00,1.55993,1.56001,1.55969,1.5598,222600001.0
2005-02-09 04:40:00,1.55988,1.55995,1.55975,1.55987,211699996.0
2005-02-09 04:41:00,1.55974,1.56,1.55965,1.56,416300006.0
2005-02-09 04:42:00,1.5599,1.55995,1.55982,1.55982,418599997.0
2005-02-09 04:43:00,1.55977,1.55992,1.55964,1.55977,169699998.0
2005-02-09 04:44:00,1.55952,1.55981,1.55952,1.55965,111100000.0
2005-02-09 04:45:00,1.55963,1.55989,1.55963,1.5598,287599997.0
2005-02-09 04:46:00,1.5599,1.5599,1.5598,1.5598,12800000.0
2005-02-09 04:47:00,1.5599,1.55995,1.5597,1.55983,368500000.0
2005-02-09 04:48:00,1.55988,1.55995,1.55973,1.55988,411200000.0
2005-02-09 04:49:00,1.55993,1.55998,1.55976,1.5599,360699999.0
2005-02-09 04:50:00,1.55991,1.56,1.55968,1.55973,205600000.0
2005-02-09 04:51:00,1.5599,1.5599,1.5598,1.5598,87100002.0
2005-02-09 04:52:00,1.5598,1.5599,1.5598,1.5599,46300002.0
2005-02-09 04:53:00,1.55965,1.56015,1.55965,1.56015,94400000.0
2005-02-09 04:54:00,1.5599,1.5599,1.55968,1.55968,190899997.0
2005-02-09 04:55:00,1.55985,1.5599,1.55972,1.55978,80700000.0
2005-02-09 04:56:00,1.55998,1.5601,1.5598,1.55993,297100003.0
2005-02-09 04:57:00,1.5599,1.55995,1.55974,1.55988,268499999.0
2005-02-09 04:58:00,1.55993,1.55995,1.55974,1.5598,323100003.0
2005-02-09 04:59:00,1.55981,1.55993,1.5597,1.55987,543600001.0
2005-02-09 05:00:00,1.55981,1.55999,1.55966,1.55976,356900003.0
2005-02-09 05:01:00,1.5598,1.55993,1.55978,1.5599,202899998.0
2005-02-09 05:02:00,1.55962,1.55997,1.55944,1.55949,250000001.0
2005-02-09 05:03:00,1.55981,1.5599,1.55964,1.55983,198100000.0
2005-02-09 05:04:00,1.55981,1.55997,1.55978,1.55989,256599999.0
2005-02-09 05:05:00,1.55985,1.56003,1.55985,1.56003,172299999.0
2005-02-09 05:06:00,1.56,1.56008,1.55991,1.56002,349499996.0
2005-02-09 05:07:00,1.55996,1.56004,1.55984,1.55994,252499996.0
2005-02-09 05:08:00,1.5598,1.55995,1.55974,1.5598,384199996.0
2005-02-09 05:09:00,1.55993,1.56003,1.55972,1.55975,300699999.0
2005-02-09 05:10:00,1.55979,1.5599,1.55975,1.55987,94199998.0
2005-02-09 05:11:00,1.55975,1.55982,1.55952,1.55979,305000006.0
2005-02-09 05:12:00,1.55976,1.55995,1.55972,1.55995,466499999.0
2005-02-09 05:13:00,1.55958,1.55986,1.5594,1.55946,421699997.0
2005-02-09 05:14:00,1.5599,1.55998,1.55981,1.55981,307200002.0
2005-02-09 05:15:00,1.55974,1.55987,1.55974,1.55987,51300001.0
2005-02-09 05:16:00,1.55987,1.5599,1.55975,1.55979,77099999.0
2005-02-09 05:17:00,1.55995,1.55995,1.55982,1.55982,100799997.0
2005-02-09 05:18:00,1.5599,1.55995,1.55977,1.55977,196700000.0
2005-02-09 05:19:00,1.55966,1.55983,1.55966,1.55983,20000000.0
2005-02-09 05:20:00,1.5599,1.56015,1.55969,1.55999,303199997.0
2005-02-09 05:21:00,1.55974,1.5599,1.5596,1.5598,244500000.0
2005-02-09 05:22:00,1.55979,1.55995,1.55979,1.5599,265399999.0
2005-02-09 05:23:00,1.5597,1.56012,1.55963,1.56006,316999998.0
2005-02-09 05:24:00,1.5598,1.55995,1.55966,1.55984,276500000.0
2005-02-09 05:25:00,1.55976,1.55995,1.5597,1.5599,356000000.0
2005-02-09 05:26:00,1.55983,1.55994,1.55978,1.55987,281999999.0
2005-02-09 05:27:00,1.55974,1.55986,1.55957,1.55971,267900004.0
2005-02-09 05:28:00,1.55982,1.55993,1.55976,1.55993,225100003.0
2005-02-09 05:29:00,1.55995,1.55995,1.55983,1.55987,167799997.0
2005-02-09 05:30:00,1.5601,1.56013,1.55974,1.55998,341800001.0
2005-02-09 05:31:00,1.5599,1.55995,1.5599,1.55995,99999997.0
2005-02-09 05:32:00,1.55966,1.56,1.55946,1.55952,315900000.0
2005-02-09 05:33:00,1.55968,1.55997,1.55968,1.55995,225599999.0
2005-02-09 05:34:00,1.55975,1.56007,1.55956,1.55996,300500007.0
2005-02-09 05:35:00,1.5599,1.5599,1.5598,1.5598,84599998.0
2005-02-09 05:36:00,1.55985,1.55997,1.55968,1.55987,313400002.0
2005-02-09 05:37:00,1.55988,1.55995,1.55969,1.55985,355700000.0
2005-02-09 05:38:00,1.55995,1.55998,1.55995,1.55998,21600000.0
2005-02-09 05:39:00,1.55989,1.56007,1.55979,1.55989,292499999.0
2005-02-09 05:40:00,1.55995,1.55995,1.5597,1.5597,131900002.0
2005-02-09 05:41:00,1.5595,1.56004,1.5595,1.55987,241200001.0
2005-02-09 05:42:00,1.5599,1.5599,1.55972,1.55972,83900001.0
2005-02-09 05:43:00,1.55945,1.56016,1.55945,1.56016,303000001.0
2005-02-09 05:44:00,1.55995,1.55995,1.55973,1.55973,65500000.0
2005-02-09 05:45:00,1.56005,1.56013,1.55993,1.56,159199999.0
2005-02-09 05:46:00,1.55995,1.55995,1.55977,1.55977,90300001.0
2005-02-09 05:47:00,1.55986,1.56013,1.55962,1.55997,278100000.0
2005-02-09 05:48:00,1.55982,1.55998,1.55975,1.55987,397300000.0
2005-02-09 05:49:00,1.55982,1.55998,1.55966,1.55966,370400002.0
2005-02-09 05:50:00,1.56007,1.56019,1.55974,1.55987,396800003.0
2005-02-09 05:51:00,1.55982,1.55999,1.55979,1.5599,406100003.0
2005-02-09 05:52:00,1.55976,1.55996,1.5595,1.55967,160999998.0
2005-02-09 05:53:00,1.5599,1.55998,1.55973,1.55976,455800003.0
2005-02-09 05:54:00,1.55987,1.56014,1.55984,1.55997,387600001.0
2005-02-09 05:55:00,1.55996,1.56008,1.55982,1.55993,247699996.0
2005-02-09 05:56:00,1.56002,1.56002,1.55966,1.55983,310199999.0
2005-02-09 05:57:00,1.55998,1.56009,1.55994,1.56008,307599999.0
2005-02-09 05:58:00,1.56005,1.56009,1.55993,1.55994,359799998.0
2005-02-09 05:59:00,1.56007,1.56015,1.55995,1.5601,368699996.0
2005-02-09 06:00:00,1.5601,1.56015,1.55988,1.56007,260300001.0
2005-02-09 06:01:00,1.55961,1.56016,1.55955,1.55991,384199997.0
2005-02-09 06:02:00,1.56,1.5601,1.56,1.5601,216600000.0
2005-02-09 06:03:00,1.55999,1.5601,1.55997,1.56006,320800003.0
2005-02-09 06:04:00,1.5598,1.5601,1.5598,1.56002,240500001.0
2005-02-09 06:05:00,1.56003,1.56011,1.55995,1.55997,305200004.0
2005-02-09 06:06:00,1.56004,1.56013,1.55989,1.56001,332399999.0
2005-02-09 06:07:00,1.55963,1.56015,1.55963,1.55974,308300001.0
2005-02-09 06:08:00,1.56002,1.56013,1.55986,1.55986,317299998.0
2005-02-09 06:09:00,1.56015,1.56018,1.55998,1.5601,563299999.0
2005-02-09 06:10:00,1.55998,1.5601,1.55983,1.56002,213999997.0
2005-02-09 06:11:00,1.56028,1.56028,1.55972,1.55972,431100004.0
2005-02-09 06:12:00,1.56005,1.56015,1.5599,1.56005,194399999.0
2005-02-09 06:13:00,1.56,1.56013,1.56,1.56013,143000003.0
2005-02-09 06:14:00,1.56015,1.56015,1.55988,1.55999,177799999.0
2005-02-09 06:15:00,1.55958,1.56011,1.55957,1.56011,129300001.0
2005-02-09 06:16:00,1.56,1.5601,1.56,1.5601,25600000.0
2005-02-09 06:17:00,1.5601,1.56015,1.56001,1.56008,202000000.0
2005-02-09 06:18:00,1.56015,1.56015,1.55994,1.55998,280000000.0
2005-02-09 06:19:00,1.5601,1.56015,1.55992,1.55992,382699999.0
2005-02-09 06:20:00,1.56019,1.56019,1.55984,1.55995,406300007.0
2005-02-09 06:21:00,1.5601,1.56015,1.5601,1.56015,53500000.0
2005-02-09 06:22:00,1.56012,1.56012,1.55982,1.55982,222500001.0
2005-02-09 06:23:00,1.56002,1.56005,1.55971,1.55987,470499999.0
2005-02-09 06:24:00,1.5599,1.56008,1.55985,1.56008,218099999.0
2005-02-09 06:25:00,1.55986,1.55998,1.55976,1.55988,242799998.0
2005-02-09 06:26:00,1.55997,1.55997,1.55963,1.55972,268600004.0
2005-02-09 06:27:00,1.55972,1.55978,1.55951,1.5596,355500006.0
2005-02-09 06:28:00,1.55992,1.55998,1.55973,1.55988,238700000.0
2005-02-09 06:29:00,1.55969,1.55985,1.55952,1.55968,318700000.0
2005-02-09 06:30:00,1.55974,1.55987,1.55974,1.55987,9200000.0
2005-02-09 06:31:00,1.55986,1.56003,1.55984,1.55992,237000000.0
2005-02-09 06:32:00,1.55988,1.56006,1.55988,1.56001,218299999.0
2005-02-09 06:33:00,1.56001,1.56008,1.55992,1.55995,201399997.0
2005-02-09 06:34:00,1.56007,1.56015,1.55997,1.56015,367100005.0
2005-02-09 06:35:00,1.55997,1.56018,1.55997,1.5601,314800000.0
2005-02-09 06:36:00,1.56012,1.56017,1.55987,1.56004,207300000.0
2005-02-09 06:37:00,1.55978,1.56001,1.55969,1.55983,299700001.0
2005-02-09 06:38:00,1.55998,1.56013,1.55996,1.5601,214799999.0
2005-02-09 06:39:00,1.56012,1.56018,1.55938,1.55947,228499998.0
2005-02-09 06:40:00,1.56007,1.56015,1.55994,1.55994,262599997.0
2005-02-09 06:41:00,1.56015,1.56015,1.55993,1.55993,58900000.0
2005-02-09 06:42:00,1.55967,1.56028,1.55967,1.56028,301700000.0
2005-02-09 06:43:00,1.56003,1.56013,1.55985,1.56002,187700004.0
2005-02-09 06:44:00,1.55997,1.56008,1.55992,1.56002,223599999.0
2005-02-09 06:45:00,1.55999,1.56012,1.55984,1.55998,367600006.0
2005-02-09 06:46:00,1.55994,1.56011,1.55983,1.55998,236499996.0
2005-02-09 06:47:00,1.56003,1.56008,1.55993,1.56008,150199999.0
2005-02-09 06:48:00,1.56013,1.56013,1.55997,1.55997,242199998.0
2005-02-09 06:49:00,1.55996,1.5601,1.55987,1.55996,199300004.0
2005-02-09 06:50:00,1.55982,1.56009,1.55982,1.56002,264800004.0
2005-02-09 06:51:00,1.55994,1.56007,1.55994,1.56007,159700001.0
2005-02-09 06:52:00,1.56004,1.56025,1.56004,1.56011,215799999.0
2005-02-09 06:53:00,1.56012,1.56025,1.55999,1.56017,258100007.0
2005-02-09 06:54:00,1.56014,1.56025,1.56001,1.5601,286700001.0
2005-02-09 06:55:00,1.56018,1.56025,1.56005,1.56022,273699999.0
2005-02-09 06:56:00,1.56001,1.56019,1.56001,1.56011,116700000.0
2005-02-09 06:57:00,1.56,1.56018,1.55996,1.5601,302500000.0
2005-02-09 06:58:00,1.5601,1.56015,1.5601,1.56015,107299999.0
2005-02-09 06:59:00,1.56009,1.56014,1.55998,1.55999,388000002.0
2005-02-09 07:00:00,1.56,1.56012,1.55984,1.55991,357999999.0
2005-02-09 07:01:00,1.55984,1.56001,1.55984,1.55997,232600002.0
2005-02-09 07:02:00,1.55992,1.56001,1.55981,1.55997,246199999.0
2005-02-09 07:03:00,1.55988,1.55998,1.55983,1.55992,165799999.0
2005-02-09 07:04:00,1.5599,1.56005,1.55973,1.55993,396899997.0
2005-02-09 07:05:00,1.55977,1.55995,1.55977,1.55989,196199999.0
2005-02-09 07:06:00,1.55968,1.55992,1.55965,1.55988,316400004.0
2005-02-09 07:07:00,1.5601,1.5601,1.55955,1.55967,393700000.0
2005-02-09 07:08:00,1.55995,1.55995,1.5598,1.5598,46299999.0
2005-02-09 07:09:00,1.56,1.56007,1.55982,1.55982,309900001.0
2005-02-09 07:10:00,1.55993,1.56,1.55979,1.55987,59099998.0
2005-02-09 07:11:00,1.55991,1.5601,1.55949,1.55961,369899996.0
2005-02-09 07:12:00,1.55998,1.56015,1.55991,1.55995,264000006.0
2005-02-09 07:13:00,1.56001,1.56021,1.55994,1.56003,186899997.0
2005-02-09 07:14:00,1.55981,1.56015,1.55981,1.5601,235400001.0
2005-02-09 07:15:00,1.56023,1.56035,1.55997,1.56027,417000002.0
2005-02-09 07:16:00,1.56011,1.56039,1.56011,1.56035,424200001.0
2005-02-09 07:17:00,1.5604,1.56046,1.56032,1.56033,291100003.0
2005-02-09 07:18:00,1.56032,1.56052,1.56031,1.56037,291999999.0
2005-02-09 07:19:00,1.56029,1.56048,1.55995,1.5604,327699997.0
2005-02-09 07:20:00,1.56012,1.56035,1.55993,1.56007,273300001.0
2005-02-09 07:21:00,1.56018,1.56019,1.5598,1.56,365300004.0
2005-02-09 07:22:00,1.55999,1.5602,1.55975,1.56011,282299998.0
2005-02-09 07:23:00,1.56006,1.5602,1.56006,1.5602,118899999.0
2005-02-09 07:24:00,1.56015,1.56027,1.55974,1.55984,193699999.0
2005-02-09 07:25:00,1.55999,1.56014,1.55987,1.5599,188699999.0
2005-02-09 07:26:00,1.55995,1.55995,1.55962,1.55977,322000001.0
2005-02-09 07:27:00,1.55988,1.55988,1.55966,1.55976,289000000.0
2005-02-09 07:28:00,1.55995,1.55995,1.55968,1.55968,162200002.0
2005-02-09 07:29:00,1.5598,1.55985,1.55972,1.55973,242199999.0
2005-02-09 07:30:00,1.55968,1.55982,1.55968,1.55978,222299998.0
2005-02-09 07:31:00,1.5597,1.55984,1.55962,1.55975,251000002.0
2005-02-09 07:32:00,1.55953,1.55965,1.55928,1.55942,246500002.0
2005-02-09 07:33:00,1.55945,1.55962,1.55932,1.5595,537400001.0
2005-02-09 07:34:00,1.55946,1.55968,1.55946,1.5596,314099998.0
2005-02-09 07:35:00,1.55957,1.55979,1.55956,1.5596,184899997.0
2005-02-09 07:36:00,1.55958,1.55989,1.55948,1.55989,298000002.0
2005-02-09 07:37:00,1.55985,1.55985,1.55965,1.55966,204500000.0
2005-02-09 07:38:00,1.55969,1.55969,1.55954,1.55954,49600000.0
2005-02-09 07:39:00,1.55945,1.55963,1.55939,1.5595,496900008.0
2005-02-09 07:40:00,1.55938,1.55971,1.55938,1.55971,253699997.0
2005-02-09 07:41:00,1.55973,1.5599,1.55953,1.55982,218899999.0
2005-02-09 07:42:00,1.5598,1.55996,1.55969,1.55991,255000002.0
2005-02-09 07:43:00,1.5597,1.55993,1.55969,1.55993,333699999.0
2005-02-09 07:44:00,1.55986,1.56,1.55975,1.56,140600000.0
2005-02-09 07:45:00,1.55983,1.55983,1.55963,1.55963,373099999.0
2005-02-09 07:46:00,1.55967,1.5598,1.55954,1.55954,353899998.0
2005-02-09 07:47:00,1.55965,1.55981,1.55964,1.55972,239599998.0
2005-02-09 07:48:00,1.5597,1.5597,1.55944,1.55945,341999999.0
2005-02-09 07:49:00,1.55944,1.55956,1.55916,1.55935,397900002.0
2005-02-09 07:50:00,1.55953,1.55957,1.55945,1.55945,72700000.0
2005-02-09 07:51:00,1.55958,1.55968,1.5594,1.55955,179199999.0
2005-02-09 07:52:00,1.5596,1.55965,1.55949,1.55952,156200000.0
2005-02-09 07:53:00,1.55964,1.55964,1.55945,1.55952,138300001.0
2005-02-09 07:54:00,1.55912,1.55951,1.55912,1.55951,239599998.0
2005-02-09 07:55:00,1.55953,1.55953,1.55933,1.5594,159000000.0
2005-02-09 07:56:00,1.55943,1.55954,1.55942,1.55942,208099999.0
2005-02-09 07:57:00,1.55942,1.55958,1.55936,1.55956,364600004.0
2005-02-09 07:58:00,1.55932,1.55951,1.55932,1.55937,172499997.0
2005-02-09 07:59:00,1.55937,1.55946,1.55905,1.55905,344600005.0
2005-02-09 08:00:00,1.55896,1.55912,1.55896,1.5591,86600002.0
2005-02-09 08:01:00,1.559,1.55915,1.55894,1.55915,468699998.0
2005-02-09 08:02:00,1.55907,1.55915,1.55888,1.5591,284400003.0
2005-02-09 08:03:00,1.55887,1.5591,1.55887,1.5591,126200000.0
2005-02-09 08:04:00,1.55899,1.55912,1.55899,1.559,265300003.0
2005-02-09 08:05:00,1.55905,1.55905,1.55884,1.55895,251400002.0
2005-02-09 08:06:00,1.55902,1.55902,1.55862,1.55862,264600000.0
2005-02-09 08:07:00,1.55902,1.55908,1.55876,1.55896,486700002.0
2005-02-09 08:08:00,1.559,1.559,1.55887,1.55888,45999999.0
2005-02-09 08:09:00,1.5587,1.55906,1.5587,1.55906,247099998.0
2005-02-09 08:10:00,1.55893,1.55908,1.55871,1.5589,248399995.0
2005-02-09 08:11:00,1.559,1.55901,1.55873,1.55875,187400001.0
2005-02-09 08:12:00,1.55878,1.55878,1.55835,1.55836,253100001.0
2005-02-09 08:13:00,1.55859,1.55865,1.55839,1.55856,269399998.0
2005-02-09 08:14:00,1.55849,1.5588,1.55848,1.55865,360699999.0
2005-02-09 08:15:00,1.55867,1.55881,1.55854,1.55867,273200003.0
2005-02-09 08:16:00,1.5586,1.55892,1.5586,1.5586,264500004.0
2005-02-09 08:17:00,1.55877,1.55896,1.55864,1.55876,353300002.0
2005-02-09 08:18:00,1.55901,1.55909,1.5587,1.5587,294399999.0
2005-02-09 08:19:00,1.55877,1.55892,1.5587,1.55882,242399998.0
2005-02-09 08:20:00,1.55882,1.55889,1.55872,1.55889,220400002.0
2005-02-09 08:21:00,1.55882,1.55893,1.55867,1.55887,201800001.0
2005-02-09 08:22:00,1.55875,1.55879,1.55853,1.55864,451799998.0
2005-02-09 08:23:00,1.55857,1.55881,1.55838,1.55881,351399996.0
2005-02-09 08:24:00,1.55869,1.55895,1.55869,1.55889,360400006.0
2005-02-09 08:25:00,1.55883,1.55883,1.55864,1.55864,68000000.0
2005-02-09 08:26:00,1.55877,1.5588,1.55863,1.55864,288000001.0
2005-02-09 08:27:00,1.55859,1.55879,1.55851,1.55875,305500002.0
2005-02-09 08:28:00,1.55866,1.55868,1.55841,1.55841,260300002.0
2005-02-09 08:29:00,1.55847,1.55863,1.55847,1.55863,51000000.0
2005-02-09 08:30:00,1.55865,1.55879,1.55853,1.55876,292299998.0
2005-02-09 08:31:00,1.55855,1.55875,1.55853,1.5587,332299998.0
2005-02-09 08:32:00,1.5584,1.55865,1.55828,1.55859,307800001.0
2005-02-09 08:33:00,1.5587,1.5588,1.55853,1.55868,224299998.0
2005-02-09 08:34:00,1.55865,1.55877,1.55863,1.5587,230699996.0
2005-02-09 08:35:00,1.55874,1.55874,1.5585,1.55852,151100000.0
2005-02-09 08:36:00,1.5587,1.55875,1.5587,1.55875,28000000.0
2005-02-09 08:37:00,1.55853,1.55865,1.55837,1.55854,221600002.0
2005-02-09 08:38:00,1.55845,1.55861,1.55839,1.55845,206000003.0
2005-02-09 08:39:00,1.55851,1.55868,1.55851,1.55868,84100000.0
2005-02-09 08:40:00,1.55858,1.55869,1.5585,1.55859,206899997.0
2005-02-09 08:41:00,1.55855,1.55862,1.55835,1.55852,369499998.0
2005-02-09 08:42:00,1.55845,1.55871,1.55844,1.55854,392900006.0
2005-02-09 08:43:00,1.5581,1.55867,1.5581,1.55856,322800003.0
2005-02-09 08:44:00,1.55851,1.55875,1.55851,1.55875,120000001.0
2005-02-09 08:45:00,1.55881,1.5589,1.55836,1.5587,328099998.0
2005-02-09 08:46:00,1.55841,1.55879,1.55841,1.55863,371400002.0
2005-02-09 08:47:00,1.55877,1.55877,1.55853,1.55863,374799998.0
2005-02-09 08:48:00,1.55863,1.55888,1.55863,1.55887,233100004.0
2005-02-09 08:49:00,1.55879,1.55891,1.55849,1.55849,128500002.0
2005-02-09 08:50:00,1.55861,1.55863,1.55839,1.5585,357100006.0
2005-02-09 08:51:00,1.55857,1.55869,1.55844,1.55867,262799995.0
2005-02-09 08:52:00,1.55849,1.55859,1.55835,1.55844,189899999.0
2005-02-09 08:53:00,1.55833,1.55857,1.5583,1.55842,417900004.0
2005-02-09 08:54:00,1.55837,1.55845,1.55823,1.55825,319900002.0
2005-02-09 08:55:00,1.55845,1.55853,1.5583,1.55843,242999999.0
2005-02-09 08:56:00,1.55836,1.55848,1.55833,1.55848,128600003.0
2005-02-09 08:57:00,1.55838,1.55851,1.55819,1.55829,362299996.0
2005-02-09 08:58:00,1.55843,1.55847,1.55828,1.5584,115000003.0
2005-02-09 08:59:00,1.55837,1.55851,1.55837,1.55851,78299998.0
2005-02-09 09:00:00,1.55839,1.55852,1.55833,1.55837,256400001.0
2005-02-09 09:01:00,1.55841,1.55861,1.55841,1.55853,237999999.0
2005-02-09 09:02:00,1.5584,1.55853,1.5584,1.55847,242600001.0
2005-02-09 09:03:00,1.55842,1.55849,1.55832,1.55839,259799997.0
2005-02-09 09:04:00,1.55837,1.55859,1.55837,1.55855,282899998.0
2005-02-09 09:05:00,1.55857,1.55857,1.55826,1.55838,308300002.0
2005-02-09 09:06:00,1.55841,1.55851,1.55822,1.55831,150300000.0
2005-02-09 09:07:00,1.55843,1.55857,1.55829,1.55857,367599997.0
2005-02-09 09:08:00,1.55839,1.55857,1.55821,1.55844,313899997.0
2005-02-09 09:09:00,1.55845,1.55846,1.5582,1.55834,216000004.0
2005-02-09 09:10:00,1.55833,1.55865,1.55833,1.55849,244100000.0
2005-02-09 09:11:00,1.55863,1.55868,1.55845,1.55845,199300002.0
2005-02-09 09:12:00,1.55853,1.55874,1.5585,1.5585,249999999.0
2005-02-09 09:13:00,1.5585,1.55865,1.55842,1.55842,254799998.0
2005-02-09 09:14:00,1.55845,1.5586,1.55836,1.55836,205800003.0
2005-02-09 09:15:00,1.55839,1.55868,1.55834,1.55846,236299999.0
2005-02-09 09:16:00,1.55842,1.55852,1.5583,1.5583,241100003.0
2005-02-09 09:17:00,1.55824,1.55844,1.55818,1.55837,158200000.0
2005-02-09 09:18:00,1.55848,1.55851,1.55846,1.55851,108600000.0
2005-02-09 09:19:00,1.5584,1.55862,1.5583,1.55846,372199998.0
2005-02-09 09:20:00,1.55865,1.55916,1.55855,1.55866,298700000.0
2005-02-09 09:21:00,1.55866,1.5591,1.55863,1.55899,353800000.0
2005-02-09 09:22:00,1.55898,1.55898,1.55875,1.5588,208400002.0
2005-02-09 09:23:00,1.5588,1.5588,1.55851,1.55868,238800003.0
2005-02-09 09:24:00,1.55857,1.55874,1.55847,1.55862,277799998.0
2005-02-09 09:25:00,1.55852,1.55866,1.55846,1.55857,253900004.0
2005-02-09 09:26:00,1.55859,1.55868,1.55851,1.55857,123700004.0
2005-02-09 09:27:00,1.55842,1.5586,1.5583,1.5586,246100001.0
2005-02-09 09:28:00,1.55858,1.55882,1.55852,1.55865,315499997.0
2005-02-09 09:29:00,1.55855,1.55886,1.55855,1.55869,302000001.0
2005-02-09 09:30:00,1.5589,1.55895,1.5589,1.55895,48000000.0
2005-02-09 09:31:00,1.55886,1.55888,1.55864,1.55865,221200002.0
2005-02-09 09:32:00,1.55879,1.55899,1.55873,1.55873,236900000.0
2005-02-09 09:33:00,1.55876,1.55886,1.55842,1.55847,339599997.0
2005-02-09 09:34:00,1.55858,1.55858,1.55819,1.55826,243100002.0
2005-02-09 09:35:00,1.55827,1.55843,1.55826,1.55843,229400004.0
2005-02-09 09:36:00,1.55825,1.55825,1.55804,1.55804,99100002.0
2005-02-09 09:37:00,1.55817,1.55818,1.55799,1.5581,234100001.0
2005-02-09 09:38:00,1.55814,1.5582,1.55797,1.55807,176099999.0
2005-02-09 09:39:00,1.55798,1.5581,1.55792,1.55792,106900000.0
2005-02-09 09:40:00,1.5576,1.55783,1.55751,1.55755,337800003.0
2005-02-09 09:41:00,1.55756,1.55765,1.55742,1.55747,218100002.0
2005-02-09 09:42:00,1.55745,1.55774,1.55745,1.55764,171899999.0
2005-02-09 09:43:00,1.5574,1.55755,1.55728,1.55744,242600003.0
2005-02-09 09:44:00,1.55738,1.55757,1.55725,1.55736,279200001.0
2005-02-09 09:45:00,1.55724,1.55743,1.55707,1.55725,351800000.0
2005-02-09 09:46:00,1.55741,1.55747,1.55739,1.55743,87100000.0
2005-02-09 09:47:00,1.55734,1.55743,1.55723,1.55723,280600005.0
2005-02-09 09:48:00,1.55738,1.55742,1.55718,1.55726,418600004.0
2005-02-09 09:49:00,1.55737,1.55737,1.55715,1.55715,111900002.0
2005-02-09 09:50:00,1.5574,1.55748,1.55716,1.55744,489400004.0
2005-02-09 09:51:00,1.55743,1.55751,1.55733,1.55733,223900002.0
2005-02-09 09:52:00,1.55731,1.55754,1.55731,1.55736,299099996.0
2005-02-09 09:53:00,1.55732,1.55747,1.55718,1.55739,272300003.0
2005-02-09 09:54:00,1.55733,1.55741,1.55715,1.55727,287899998.0
2005-02-09 09:55:00,1.55714,1.55728,1.55696,1.55717,224999997.0
2005-02-09 09:56:00,1.55694,1.55707,1.55692,1.55702,194199999.0
2005-02-09 09:57:00,1.55705,1.5573,1.55705,1.55728,418700006.0
2005-02-09 09:58:00,1.55724,1.55736,1.55706,1.5571,137000000.0
2005-02-09 09:59:00,1.55718,1.55731,1.55701,1.55719,438400000.0
2005-02-09 10:00:00,1.55712,1.55727,1.55701,1.55712,258200000.0
2005-02-09 10:01:00,1.55726,1.55727,1.55708,1.55708,362800003.0
2005-02-09 10:02:00,1.55697,1.55701,1.55668,1.55677,445399997.0
2005-02-09 10:03:00,1.55673,1.55696,1.55668,1.5567,337399998.0
2005-02-09 10:04:00,1.55666,1.55672,1.55664,1.55668,119900003.0
2005-02-09 10:05:00,1.55661,1.55673,1.55643,1.55643,295700003.0
2005-02-09 10:06:00,1.55645,1.55653,1.55617,1.55635,392099995.0
2005-02-09 10:07:00,1.55657,1.55657,1.55622,1.55629,313000004.0
2005-02-09 10:08:00,1.55635,1.55663,1.55626,1.55663,445399997.0
2005-02-09 10:09:00,1.5564,1.55663,1.5564,1.55662,313300004.0
2005-02-09 10:10:00,1.55652,1.55665,1.55638,1.5565,250300001.0
2005-02-09 10:11:00,1.55653,1.55677,1.55653,1.55673,516299994.0
2005-02-09 10:12:00,1.55666,1.55683,1.55652,1.55664,193700000.0
2005-02-09 10:13:00,1.55681,1.5569,1.55663,1.55668,427600004.0
2005-02-09 10:14:00,1.55692,1.55692,1.55667,1.55683,294700005.0
2005-02-09 10:15:00,1.5569,1.5569,1.55671,1.55674,178199998.0
2005-02-09 10:16:00,1.55685,1.557,1.55673,1.55683,473800002.0
2005-02-09 10:17:00,1.55681,1.5569,1.55657,1.55657,378000002.0
2005-02-09 10:18:00,1.55659,1.5568,1.55653,1.5567,180399999.0
2005-02-09 10:19:00,1.55654,1.55666,1.55647,1.55652,198199999.0
2005-02-09 10:20:00,1.55638,1.55638,1.55623,1.55627,42400000.0
2005-02-09 10:21:00,1.55627,1.55656,1.55627,1.55644,333599998.0
2005-02-09 10:22:00,1.55643,1.55663,1.55637,1.55652,254400003.0
2005-02-09 10:23:00,1.5567,1.55679,1.55657,1.55673,227300002.0
2005-02-09 10:24:00,1.55683,1.55692,1.55658,1.55669,502899997.0
2005-02-09 10:25:00,1.55682,1.55682,1.55638,1.55638,480599999.0
2005-02-09 10:26:00,1.55678,1.5568,1.55659,1.55677,354500000.0
2005-02-09 10:27:00,1.55667,1.55682,1.55659,1.55677,230900000.0
2005-02-09 10:28:00,1.55682,1.55682,1.55664,1.55674,352999998.0
2005-02-09 10:29:00,1.55687,1.55698,1.55678,1.55678,247000003.0
2005-02-09 10:30:00,1.55682,1.5571,1.55674,1.55706,354600003.0
2005-02-09 10:31:00,1.55711,1.55723,1.55702,1.5571,439000000.0
2005-02-09 10:32:00,1.55708,1.55725,1.55701,1.55715,253300002.0
2005-02-09 10:33:00,1.55704,1.55728,1.557,1.55713,318099999.0
2005-02-09 10:34:00,1.55714,1.55729,1.55703,1.5572,413900000.0
2005-02-09 10:35:00,1.55716,1.55726,1.55701,1.55709,353800002.0
2005-02-09 10:36:00,1.55706,1.5572,1.55705,1.55706,307200001.0
2005-02-09 10:37:00,1.55713,1.55713,1.55689,1.55697,210800002.0
2005-02-09 10:38:00,1.55708,1.55716,1.55694,1.55699,341699999.0
2005-02-09 10:39:00,1.557,1.55715,1.557,1.55715,306500003.0
2005-02-09 10:40:00,1.55687,1.55722,1.55687,1.55722,284500002.0
2005-02-09 10:41:00,1.55701,1.55716,1.55677,1.55688,271000000.0
2005-02-09 10:42:00,1.55663,1.55689,1.55661,1.55675,217800002.0
2005-02-09 10:43:00,1.55681,1.557,1.5565,1.55691,427299999.0
2005-02-09 10:44:00,1.55676,1.55686,1.55653,1.55653,248099999.0
2005-02-09 10:45:00,1.5566,1.55669,1.55649,1.55659,117899998.0
2005-02-09 10:46:00,1.55661,1.55672,1.55647,1.55648,302499997.0
2005-02-09 10:47:00,1.55676,1.55684,1.55655,1.55666,314099999.0
2005-02-09 10:48:00,1.55666,1.55673,1.55659,1.55673,117799998.0
2005-02-09 10:49:00,1.55664,1.55685,1.55663,1.55685,271599999.0
2005-02-09 10:50:00,1.55683,1.55688,1.55661,1.55671,382600000.0
2005-02-09 10:51:00,1.5565,1.55677,1.5565,1.5565,415800001.0
2005-02-09 10:52:00,1.5564,1.55658,1.55633,1.55646,296500008.0
2005-02-09 10:53:00,1.55644,1.55659,1.55638,1.55648,437100006.0
2005-02-09 10:54:00,1.55641,1.5566,1.55638,1.55657,244099999.0
2005-02-09 10:55:00,1.55652,1.55658,1.55638,1.55641,410200001.0
2005-02-09 10:56:00,1.55653,1.55669,1.55636,1.55656,351900004.0
2005-02-09 10:57:00,1.55658,1.5569,1.55645,1.55682,153400000.0
2005-02-09 10:58:00,1.55682,1.55682,1.55665,1.55665,218099997.0
2005-02-09 10:59:00,1.55671,1.55682,1.55652,1.55652,212799999.0
2005-02-09 11:00:00,1.55662,1.55668,1.55633,1.55633,270600000.0
2005-02-09 11:01:00,1.55652,1.55667,1.55643,1.5566,248500004.0
2005-02-09 11:02:00,1.55662,1.5567,1.55648,1.55655,120500000.0
2005-02-09 11:03:00,1.55649,1.55651,1.55629,1.55629,222199994.0
2005-02-09 11:04:00,1.55634,1.55651,1.55609,1.55643,426599998.0
2005-02-09 11:05:00,1.55635,1.55654,1.55635,1.55653,418100007.0
2005-02-09 11:06:00,1.55651,1.55651,1.55629,1.55629,167500002.0
2005-02-09 11:07:00,1.55643,1.55651,1.55625,1.55633,160100003.0
2005-02-09 11:08:00,1.55629,1.55638,1.55624,1.55637,295500002.0
2005-02-09 11:09:00,1.55635,1.55635,1.55614,1.55626,179700002.0
2005-02-09 11:10:00,1.55628,1.55628,1.55607,1.55607,251199999.0
2005-02-09 11:11:00,1.55615,1.55636,1.55615,1.55625,335199999.0
2005-02-09 11:12:00,1.55621,1.55642,1.5562,1.55632,290100001.0
2005-02-09 11:13:00,1.55632,1.55639,1.55624,1.55635,357500001.0
2005-02-09 11:14:00,1.55633,1.5565,1.55627,1.55639,347400002.0
2005-02-09 11:15:00,1.5564,1.55652,1.55625,1.55643,355300002.0
2005-02-09 11:16:00,1.55631,1.55645,1.55627,1.55627,213200001.0
2005-02-09 11:17:00,1.55618,1.55651,1.55618,1.55642,286699994.0
2005-02-09 11:18:00,1.55648,1.55653,1.55637,1.55646,203700000.0
2005-02-09 11:19:00,1.5564,1.55654,1.55634,1.55644,326600001.0
2005-02-09 11:20:00,1.55645,1.55654,1.55635,1.55639,424700001.0
2005-02-09 11:21:00,1.55651,1.55651,1.55617,1.55623,298800000.0
2005-02-09 11:22:00,1.55607,1.55631,1.55605,1.55623,204600003.0
2005-02-09 11:23:00,1.55623,1.5564,1.55613,1.55618,289200001.0
2005-02-09 11:24:00,1.55623,1.55649,1.55623,1.55633,451500003.0
2005-02-09 11:25:00,1.55635,1.55651,1.55625,1.55642,339200004.0
2005-02-09 11:26:00,1.55635,1.55652,1.55635,1.55647,95200000.0
2005-02-09 11:27:00,1.55652,1.55661,1.55638,1.55643,422300004.0
2005-02-09 11:28:00,1.55649,1.55677,1.55649,1.55669,516500006.0
2005-02-09 11:29:00,1.5567,1.55682,1.5566,1.5566,389100000.0
2005-02-09 11:30:00,1.55652,1.55669,1.55553,1.55556,277099999.0
2005-02-09 11:31:00,1.55632,1.55648,1.55588,1.55588,431400000.0
2005-02-09 11:32:00,1.55591,1.55658,1.55589,1.55589,461899997.0
2005-02-09 11:33:00,1.5561,1.55671,1.55603,1.55665,342099999.0
2005-02-09 11:34:00,1.55668,1.55676,1.5565,1.55659,263800000.0
2005-02-09 11:35:00,1.55657,1.55674,1.55649,1.55663,228499999.0
2005-02-09 11:36:00,1.55666,1.55674,1.55655,1.55671,401600001.0
2005-02-09 11:37:00,1.55678,1.55684,1.55665,1.55667,357099995.0
2005-02-09 11:38:00,1.55681,1.55693,1.55675,1.55693,201599997.0
2005-02-09 11:39:00,1.55675,1.55688,1.55673,1.55683,506800003.0
2005-02-09 11:40:00,1.55674,1.55692,1.55659,1.55684,325000002.0
2005-02-09 11:41:00,1.55681,1.55693,1.55661,1.55686,368399999.0
2005-02-09 11:42:00,1.55686,1.55697,1.55668,1.55682,264099999.0
2005-02-09 11:43:00,1.5567,1.55688,1.55669,1.55675,312799997.0
2005-02-09 11:44:00,1.5568,1.55684,1.55655,1.55667,205000000.0
2005-02-09 11:45:00,1.55669,1.55704,1.55669,1.55692,346000008.0
2005-02-09 11:46:00,1.55697,1.55704,1.55682,1.55682,164800000.0
2005-02-09 11:47:00,1.55701,1.55716,1.55691,1.55702,197700001.0
2005-02-09 11:48:00,1.5571,1.55732,1.55705,1.55729,261800002.0
2005-02-09 11:49:00,1.55715,1.55735,1.55711,1.55721,362700006.0
2005-02-09 11:50:00,1.55724,1.55756,1.55724,1.55745,451600005.0
2005-02-09 11:51:00,1.55743,1.55759,1.55722,1.5574,260800001.0
2005-02-09 11:52:00,1.55747,1.55761,1.55733,1.5575,324200001.0
2005-02-09 11:53:00,1.55753,1.55761,1.55736,1.55752,284000002.0
2005-02-09 11:54:00,1.5576,1.55769,1.55735,1.55735,415900002.0
2005-02-09 11:55:00,1.5573,1.55763,1.5573,1.55758,366000000.0
2005-02-09 11:56:00,1.55746,1.55765,1.55743,1.55765,217900003.0
2005-02-09 11:57:00,1.55744,1.55765,1.55744,1.55765,248899999.0
2005-02-09 11:58:00,1.55757,1.55787,1.5575,1.55781,195200000.0
2005-02-09 11:59:00,1.55788,1.55845,1.55783,1.55828,326200002.0
2005-02-09 12:00:00,1.55851,1.55851,1.55799,1.55799,244900006.0
2005-02-09 12:01:00,1.55799,1.5583,1.55796,1.55803,286500002.0
2005-02-09 12:02:00,1.55812,1.55819,1.55795,1.55803,473899997.0
2005-02-09 12:03:00,1.55811,1.55811,1.55786,1.5579,392600002.0
2005-02-09 12:04:00,1.55802,1.55807,1.55782,1.5579,414800001.0
2005-02-09 12:05:00,1.55797,1.558,1.55773,1.55773,269299997.0
2005-02-09 12:06:00,1.55798,1.55798,1.55762,1.55774,288500002.0
2005-02-09 12:07:00,1.55781,1.55794,1.55763,1.55777,236500005.0
2005-02-09 12:08:00,1.55783,1.55788,1.55754,1.55754,196500001.0
2005-02-09 12:09:00,1.55768,1.55768,1.55751,1.55751,93500002.0
2005-02-09 12:10:00,1.55739,1.5575,1.55712,1.5573,214899999.0
2005-02-09 12:11:00,1.55718,1.55737,1.55705,1.55737,414500001.0
2005-02-09 12:12:00,1.55735,1.55756,1.55735,1.55748,337100001.0
2005-02-09 12:13:00,1.55748,1.55761,1.55748,1.55761,65500000.0
2005-02-09 12:14:00,1.55766,1.55772,1.55754,1.55759,295399998.0
2005-02-09 12:15:00,1.55766,1.55773,1.55752,1.55766,446000002.0
2005-02-09 12:16:00,1.55756,1.55768,1.55743,1.55757,120299998.0
2005-02-09 12:17:00,1.55766,1.55775,1.55754,1.55767,345400004.0
2005-02-09 12:18:00,1.55762,1.55769,1.55746,1.55746,298100004.0
2005-02-09 12:19:00,1.55757,1.55769,1.55757,1.55769,161300004.0
2005-02-09 12:20:00,1.55748,1.55763,1.55733,1.55749,295600002.0
2005-02-09 12:21:00,1.55745,1.55755,1.55734,1.55746,99100002.0
2005-02-09 12:22:00,1.55752,1.55762,1.55743,1.55752,221399998.0
2005-02-09 12:23:00,1.55745,1.55755,1.55726,1.55743,250900000.0
2005-02-09 12:24:00,1.55758,1.5577,1.55747,1.55761,190199996.0
2005-02-09 12:25:00,1.55769,1.5579,1.55755,1.55773,413799999.0
2005-02-09 12:26:00,1.55772,1.55785,1.55765,1.5578,235100000.0
2005-02-09 12:27:00,1.55765,1.55777,1.55754,1.55762,325700003.0
2005-02-09 12:28:00,1.55755,1.55778,1.55741,1.55758,241500003.0
2005-02-09 12:29:00,1.55776,1.55784,1.55754,1.55763,411200005.0
2005-02-09 12:30:00,1.55795,1.5581,1.5578,1.55783,327299997.0
2005-02-09 12:31:00,1.55788,1.55799,1.5578,1.5579,286399997.0
2005-02-09 12:32:00,1.55791,1.55799,1.55779,1.5579,419800001.0
2005-02-09 12:33:00,1.5579,1.55795,1.55782,1.55788,130100003.0
2005-02-09 12:34:00,1.55793,1.55804,1.55778,1.5579,348600000.0
2005-02-09 12:35:00,1.55817,1.55827,1.5579,1.55797,281600000.0
2005-02-09 12:36:00,1.55807,1.55837,1.55801,1.55836,218900000.0
2005-02-09 12:37:00,1.55822,1.55835,1.5581,1.5581,127700000.0
2005-02-09 12:38:00,1.55818,1.55823,1.55806,1.55806,249700001.0
2005-02-09 12:39:00,1.55811,1.55825,1.55809,1.55821,173499997.0
2005-02-09 12:40:00,1.55811,1.55825,1.55797,1.55818,194000001.0
2005-02-09 12:41:00,1.55817,1.55819,1.55792,1.55792,246900000.0
2005-02-09 12:42:00,1.55815,1.55815,1.55794,1.55804,232699998.0
2005-02-09 12:43:00,1.55806,1.55806,1.55777,1.55789,318799997.0
2005-02-09 12:44:00,1.55792,1.55802,1.55772,1.55798,262100001.0
2005-02-09 12:45:00,1.55792,1.55809,1.55787,1.5579,331100001.0
2005-02-09 12:46:00,1.5581,1.5581,1.55785,1.55794,401100000.0
2005-02-09 12:47:00,1.55799,1.55806,1.55787,1.55795,339700009.0
2005-02-09 12:48:00,1.55774,1.55799,1.55774,1.55795,202099999.0
2005-02-09 12:49:00,1.55784,1.55803,1.55783,1.55786,281200001.0
2005-02-09 12:50:00,1.55796,1.558,1.55773,1.55773,195299999.0
2005-02-09 12:51:00,1.55796,1.55803,1.55788,1.55794,164299997.0
2005-02-09 12:52:00,1.55776,1.55797,1.55753,1.55778,297800001.0
2005-02-09 12:53:00,1.55776,1.55792,1.55758,1.55792,428699998.0
2005-02-09 12:54:00,1.55785,1.55785,1.55768,1.55772,315500002.0
2005-02-09 12:55:00,1.55782,1.55791,1.55769,1.55776,356399998.0
2005-02-09 12:56:00,1.55768,1.55801,1.55768,1.55785,490499999.0
2005-02-09 12:57:00,1.55775,1.55798,1.55775,1.55798,427400003.0
2005-02-09 12:58:00,1.55777,1.55798,1.55775,1.55782,399400000.0
2005-02-09 12:59:00,1.55777,1.5579,1.55766,1.55774,218999999.0
2005-02-09 13:00:00,1.55781,1.55798,1.55781,1.55792,280599998.0
2005-02-09 13:01:00,1.55791,1.55797,1.55781,1.55781,62600001.0
2005-02-09 13:02:00,1.55805,1.55805,1.55759,1.55759,329200003.0
2005-02-09 13:03:00,1.55791,1.55803,1.55775,1.55794,161099997.0
2005-02-09 13:04:00,1.55774,1.55791,1.55763,1.55785,170800001.0
2005-02-09 13:05:00,1.55796,1.55796,1.55778,1.55782,197700001.0
2005-02-09 13:06:00,1.55787,1.55795,1.55774,1.55775,215899998.0
2005-02-09 13:07:00,1.55773,1.55791,1.55762,1.55776,300399998.0
2005-02-09 13:08:00,1.55786,1.55786,1.55756,1.55769,185599999.0
2005-02-09 13:09:00,1.55788,1.55788,1.55735,1.55745,223800000.0
2005-02-09 13:10:00,1.55733,1.55745,1.55718,1.55744,395600005.0
2005-02-09 13:11:00,1.55757,1.55761,1.55738,1.55743,500600002.0
2005-02-09 13:12:00,1.55758,1.55766,1.55736,1.55751,201300001.0
2005-02-09 13:13:00,1.55755,1.55755,1.55722,1.55729,313300001.0
2005-02-09 13:14:00,1.55739,1.55755,1.55728,1.55742,497199999.0
2005-02-09 13:15:00,1.55751,1.5576,1.55742,1.55744,270699999.0
2005-02-09 13:16:00,1.55768,1.55768,1.55729,1.55732,194600000.0
2005-02-09 13:17:00,1.55732,1.55752,1.55727,1.55747,231599998.0
2005-02-09 13:18:00,1.55725,1.55767,1.55719,1.55733,390699996.0
2005-02-09 13:19:00,1.55727,1.55752,1.55727,1.55734,312199999.0
2005-02-09 13:20:00,1.55729,1.55754,1.55702,1.55708,445200000.0
2005-02-09 13:21:00,1.55743,1.55743,1.55724,1.55724,153300000.0
2005-02-09 13:22:00,1.55733,1.55742,1.55725,1.55737,267800002.0
2005-02-09 13:23:00,1.55735,1.55735,1.55705,1.55705,397199998.0
2005-02-09 13:24:00,1.55713,1.55735,1.55713,1.55729,332000003.0
2005-02-09 13:25:00,1.55735,1.55751,1.55721,1.55721,443700001.0
2005-02-09 13:26:00,1.55723,1.55739,1.557,1.557,223699998.0
2005-02-09 13:27:00,1.55715,1.55739,1.55715,1.55731,320199995.0
2005-02-09 13:28:00,1.55725,1.55748,1.55725,1.55739,172199999.0
2005-02-09 13:29:00,1.55733,1.55744,1.55721,1.55734,194199999.0
2005-02-09 13:30:00,1.5574,1.55745,1.55728,1.55738,284699999.0
2005-02-09 13:31:00,1.55741,1.55741,1.55717,1.55721,312600002.0
2005-02-09 13:32:00,1.55728,1.55741,1.55723,1.55731,322700001.0
2005-02-09 13:33:00,1.55728,1.5574,1.55722,1.55728,179800000.0
2005-02-09 13:34:00,1.55731,1.55742,1.5571,1.55723,165500003.0
2005-02-09 13:35:00,1.55713,1.5573,1.55707,1.55725,316500002.0
2005-02-09 13:36:00,1.55723,1.55729,1.55704,1.55723,198599997.0
2005-02-09 13:37:00,1.55708,1.55741,1.55708,1.55723,261100004.0
2005-02-09 13:38:00,1.55727,1.55737,1.55722,1.55733,179700004.0
2005-02-09 13:39:00,1.55724,1.55732,1.55709,1.5572,285000005.0
2005-02-09 13:40:00,1.55729,1.55729,1.55706,1.55708,297399996.0
2005-02-09 13:41:00,1.55723,1.55734,1.55711,1.5573,233800000.0
2005-02-09 13:42:00,1.55724,1.55742,1.55715,1.55725,201699999.0
2005-02-09 13:43:00,1.55724,1.55732,1.55705,1.55717,244799999.0
2005-02-09 13:44:00,1.55709,1.55723,1.55692,1.5571,269299997.0
2005-02-09 13:45:00,1.55696,1.5571,1.55696,1.55707,115000000.0
2005-02-09 13:46:00,1.5572,1.5572,1.55692,1.55708,245200002.0
2005-02-09 13:47:00,1.55714,1.55718,1.55684,1.55684,259400001.0
2005-02-09 13:48:00,1.55719,1.55719,1.55686,1.55694,362199999.0
2005-02-09 13:49:00,1.55713,1.55713,1.55698,1.55698,162899999.0
2005-02-09 13:50:00,1.557,1.55721,1.55696,1.55707,386499996.0
2005-02-09 13:51:00,1.55713,1.55738,1.55711,1.5573,267100001.0
2005-02-09 13:52:00,1.55714,1.55723,1.55703,1.55716,400300002.0
2005-02-09 13:53:00,1.55726,1.55728,1.55706,1.55715,371300004.0
2005-02-09 13:54:00,1.55728,1.55728,1.55694,1.5571,408200004.0
2005-02-09 13:55:00,1.55708,1.55716,1.5569,1.55698,479900000.0
2005-02-09 13:56:00,1.5571,1.55716,1.55694,1.55707,276800000.0
2005-02-09 13:57:00,1.55721,1.55727,1.55706,1.55706,294399999.0
2005-02-09 13:58:00,1.55714,1.55727,1.55707,1.55718,292599999.0
2005-02-09 13:59:00,1.55718,1.55732,1.55715,1.55727,221399998.0
2005-02-09 14:00:00,1.55736,1.55741,1.55711,1.55712,377099999.0
2005-02-09 14:01:00,1.55711,1.5574,1.55711,1.55728,331500005.0
2005-02-09 14:02:00,1.55731,1.55731,1.55697,1.55702,384400001.0
2005-02-09 14:03:00,1.55654,1.55706,1.55654,1.55706,103900000.0
2005-02-09 14:04:00,1.55712,1.55715,1.55697,1.55701,334300005.0
2005-02-09 14:05:00,1.5571,1.55721,1.557,1.5571,363799996.0
2005-02-09 14:06:00,1.55711,1.55717,1.55684,1.55705,375900003.0
2005-02-09 14:07:00,1.55707,1.55717,1.55698,1.55712,286900000.0
2005-02-09 14:08:00,1.5571,1.55715,1.5569,1.5569,292500001.0
2005-02-09 14:09:00,1.55692,1.55707,1.55688,1.55705,306000002.0
2005-02-09 14:10:00,1.55712,1.55717,1.55699,1.55699,394100012.0
2005-02-09 14:11:00,1.5572,1.5573,1.55705,1.55705,166799997.0
2005-02-09 14:12:00,1.55705,1.55719,1.55689,1.557,279000001.0
2005-02-09 14:13:00,1.55711,1.55715,1.55692,1.5571,349800002.0
2005-02-09 14:14:00,1.55697,1.55712,1.55685,1.55686,251100004.0
2005-02-09 14:15:00,1.55692,1.55709,1.55674,1.55679,169900002.0
2005-02-09 14:16:00,1.55697,1.55697,1.55674,1.55688,346900005.0
2005-02-09 14:17:00,1.55668,1.55683,1.55651,1.55668,204999999.0
2005-02-09 14:18:00,1.55681,1.5569,1.55666,1.55676,297600000.0
2005-02-09 14:19:00,1.55693,1.55693,1.55671,1.55673,329099999.0
2005-02-09 14:20:00,1.55672,1.55691,1.55655,1.55688,391099996.0
2005-02-09 14:21:00,1.5568,1.55695,1.55669,1.5568,255600000.0
2005-02-09 14:22:00,1.55673,1.55691,1.55671,1.55688,345600000.0
2005-02-09 14:23:00,1.55685,1.55692,1.55657,1.55669,388000003.0
2005-02-09 14:24:00,1.5568,1.55697,1.55677,1.55677,337899998.0
2005-02-09 14:25:00,1.55683,1.557,1.55672,1.5568,321400004.0
2005-02-09 14:26:00,1.55663,1.55685,1.55654,1.55663,245799997.0
2005-02-09 14:27:00,1.5567,1.55675,1.55641,1.55667,356800001.0
2005-02-09 14:28:00,1.55661,1.55667,1.55644,1.55651,266200002.0
2005-02-09 14:29:00,1.55663,1.55678,1.55657,1.55673,316499998.0
2005-02-09 14:30:00,1.55669,1.55679,1.55645,1.55657,392100001.0
2005-02-09 14:31:00,1.55662,1.55679,1.55648,1.55648,272800003.0
2005-02-09 14:32:00,1.55674,1.55693,1.55665,1.5569,336799999.0
2005-02-09 14:33:00,1.55688,1.55693,1.55677,1.55687,238900000.0
2005-02-09 14:34:00,1.55679,1.55679,1.55656,1.55657,129700000.0
2005-02-09 14:35:00,1.55672,1.55679,1.55642,1.55642,404300002.0
2005-02-09 14:36:00,1.55671,1.55686,1.55661,1.55674,198000001.0
2005-02-09 14:37:00,1.55679,1.55691,1.55671,1.55671,259599999.0
2005-02-09 14:38:00,1.55683,1.55693,1.55678,1.55681,164699999.0
2005-02-09 14:39:00,1.5568,1.55688,1.55666,1.55666,294800004.0
2005-02-09 14:40:00,1.55686,1.55686,1.55669,1.55669,52699999.0
2005-02-09 14:41:00,1.55677,1.55686,1.55668,1.55673,274799996.0
2005-02-09 14:42:00,1.55697,1.55697,1.55669,1.55688,538800003.0
2005-02-09 14:43:00,1.55677,1.55692,1.55664,1.55692,346000000.0
2005-02-09 14:44:00,1.55681,1.55689,1.5567,1.5567,262099999.0
2005-02-09 14:45:00,1.55683,1.55703,1.55681,1.55692,235900006.0
2005-02-09 14:46:00,1.55693,1.55712,1.55693,1.55696,331899997.0
2005-02-09 14:47:00,1.55694,1.55694,1.55674,1.55685,266900005.0
2005-02-09 14:48:00,1.55668,1.55692,1.55668,1.55692,55100000.0
2005-02-09 14:49:00,1.55651,1.55678,1.55644,1.55673,270700000.0
2005-02-09 14:50:00,1.55686,1.55695,1.55673,1.55687,276300001.0
2005-02-09 14:51:00,1.55668,1.5568,1.55652,1.5568,293299998.0
2005-02-09 14:52:00,1.55687,1.5569,1.55676,1.5568,182699998.0
2005-02-09 14:53:00,1.55678,1.55699,1.55674,1.55687,242000005.0
2005-02-09 14:54:00,1.5569,1.55695,1.55679,1.55686,207700003.0
2005-02-09 14:55:00,1.55687,1.557,1.55674,1.5568,135900000.0
2005-02-09 14:56:00,1.55704,1.55714,1.55697,1.55698,494100001.0
2005-02-09 14:57:00,1.55702,1.55707,1.5569,1.5569,419000005.0
2005-02-09 14:58:00,1.55681,1.55707,1.55681,1.55681,186200000.0
2005-02-09 14:59:00,1.557,1.55705,1.55682,1.5569,291200000.0
2005-02-09 15:00:00,1.55703,1.5571,1.55682,1.55682,286900000.0
2005-02-09 15:01:00,1.55671,1.55677,1.5565,1.5565,272900004.0
2005-02-09 15:02:00,1.55675,1.55682,1.55661,1.5567,154200002.0
2005-02-09 15:03:00,1.55664,1.55688,1.55664,1.5568,371500002.0
2005-02-09 15:04:00,1.55671,1.55688,1.55666,1.55688,177299999.0
2005-02-09 15:05:00,1.55675,1.55692,1.55661,1.55678,273300000.0
2005-02-09 15:06:00,1.55672,1.55697,1.55672,1.55695,240400000.0
2005-02-09 15:07:00,1.557,1.55711,1.55685,1.55697,330900002.0
2005-02-09 15:08:00,1.55699,1.55713,1.55674,1.55691,266100000.0
2005-02-09 15:09:00,1.55701,1.55707,1.55684,1.55692,358800002.0
2005-02-09 15:10:00,1.55702,1.55703,1.55682,1.55689,405700000.0
2005-02-09 15:11:00,1.55678,1.557,1.55678,1.55695,288599997.0
2005-02-09 15:12:00,1.55693,1.55695,1.55678,1.55683,294000005.0
2005-02-09 15:13:00,1.55698,1.55721,1.55684,1.55694,335900002.0
2005-02-09 15:14:00,1.55712,1.55725,1.557,1.55706,190700004.0
2005-02-09 15:15:00,1.55699,1.55715,1.55682,1.55682,539200003.0
2005-02-09 15:16:00,1.55694,1.55711,1.55681,1.55699,372000007.0
2005-02-09 15:17:00,1.55694,1.55703,1.55685,1.55703,270699998.0
2005-02-09 15:18:00,1.5572,1.55725,1.55682,1.55705,348099999.0
2005-02-09 15:19:00,1.55728,1.55736,1.55715,1.55734,220399999.0
2005-02-09 15:20:00,1.55728,1.55748,1.55724,1.55745,317699998.0
2005-02-09 15:21:00,1.55726,1.55741,1.55719,1.55725,315500000.0
2005-02-09 15:22:00,1.55738,1.55755,1.55726,1.55743,345099998.0
2005-02-09 15:23:00,1.55726,1.55746,1.55701,1.55719,141099999.0
2005-02-09 15:24:00,1.55735,1.55735,1.55717,1.55717,171299999.0
2005-02-09 15:25:00,1.55729,1.55735,1.55711,1.55721,312700000.0
2005-02-09 15:26:00,1.55736,1.55756,1.55727,1.55746,295500002.0
2005-02-09 15:27:00,1.55734,1.55758,1.55734,1.55753,134400000.0
2005-02-09 15:28:00,1.55749,1.55759,1.55738,1.55742,207900003.0
2005-02-09 15:29:00,1.55749,1.55757,1.55731,1.55746,320499998.0
2005-02-09 15:30:00,1.55746,1.5576,1.55726,1.55747,158900000.0
2005-02-09 15:31:00,1.55751,1.55759,1.55739,1.55751,80800000.0
2005-02-09 15:32:00,1.5573,1.55745,1.5573,1.55745,23300000.0
2005-02-09 15:33:00,1.55746,1.55753,1.55728,1.55747,292400003.0
2005-02-09 15:34:00,1.55745,1.55757,1.55729,1.55744,202899998.0
2005-02-09 15:35:00,1.55757,1.55759,1.55731,1.55733,325700002.0
2005-02-09 15:36:00,1.55746,1.55763,1.5573,1.5576,185700001.0
2005-02-09 15:37:00,1.55733,1.55747,1.55722,1.55735,249899999.0
2005-02-09 15:38:00,1.55729,1.55743,1.55708,1.5572,308800004.0
2005-02-09 15:39:00,1.5574,1.5574,1.55721,1.55729,111100000.0
2005-02-09 15:40:00,1.55727,1.55727,1.55702,1.55716,347600003.0
2005-02-09 15:41:00,1.55728,1.55747,1.55716,1.5573,355100003.0
2005-02-09 15:42:00,1.55735,1.55761,1.55735,1.55761,184499999.0
2005-02-09 15:43:00,1.55756,1.55779,1.55745,1.55766,399399998.0
2005-02-09 15:44:00,1.55756,1.55777,1.55756,1.55776,131299999.0
2005-02-09 15:45:00,1.55772,1.55781,1.55745,1.55745,362800003.0
2005-02-09 15:46:00,1.55744,1.55778,1.55744,1.55765,407099997.0
2005-02-09 15:47:00,1.55761,1.55772,1.55742,1.55752,293300002.0
2005-02-09 15:48:00,1.55758,1.55775,1.55748,1.55758,356199998.0
2005-02-09 15:49:00,1.55767,1.55775,1.55751,1.55758,156200000.0
2005-02-09 15:50:00,1.55766,1.55784,1.55745,1.5577,354799997.0
2005-02-09 15:51:00,1.558,1.55804,1.55772,1.55772,313800000.0
2005-02-09 15:52:00,1.55788,1.55792,1.55776,1.55778,432199999.0
2005-02-09 15:53:00,1.55776,1.55788,1.55758,1.55773,183400003.0
2005-02-09 15:54:00,1.55765,1.55778,1.55754,1.55768,264500002.0
2005-02-09 15:55:00,1.55762,1.55768,1.55749,1.55761,70300001.0
2005-02-09 15:56:00,1.55775,1.55806,1.5577,1.55782,496600004.0
2005-02-09 15:57:00,1.55772,1.55799,1.55772,1.55792,151899999.0
2005-02-09 15:58:00,1.55794,1.55809,1.55786,1.5579,280100001.0
2005-02-09 15:59:00,1.55803,1.55803,1.55784,1.55784,198800003.0
2005-02-09 16:00:00,1.55787,1.55799,1.55787,1.55799,81200001.0
2005-02-09 16:01:00,1.55783,1.55798,1.55766,1.55782,461300004.0
2005-02-09 16:02:00,1.55781,1.55791,1.55761,1.55772,182799998.0
2005-02-09 16:03:00,1.55767,1.55793,1.55755,1.55793,318699999.0
2005-02-09 16:04:00,1.55782,1.55797,1.55768,1.55791,386299995.0
2005-02-09 16:05:00,1.55787,1.55792,1.55772,1.55775,358000001.0
2005-02-09 16:06:00,1.55766,1.55789,1.55766,1.55783,327400004.0
2005-02-09 16:07:00,1.55774,1.55792,1.55759,1.55781,288799995.0
2005-02-09 16:08:00,1.5578,1.55785,1.55772,1.55779,93500001.0
2005-02-09 16:09:00,1.55782,1.55791,1.55775,1.55781,259199999.0
2005-02-09 16:10:00,1.55774,1.55783,1.55749,1.55768,304700001.0
2005-02-09 16:11:00,1.55769,1.55775,1.55753,1.55767,268299997.0
2005-02-09 16:12:00,1.55768,1.55778,1.55751,1.55751,292599997.0
2005-02-09 16:13:00,1.55752,1.55775,1.55738,1.55755,189200000.0
2005-02-09 16:14:00,1.55762,1.55785,1.55749,1.55785,583299996.0
2005-02-09 16:15:00,1.55744,1.55787,1.55744,1.55772,187399998.0
2005-02-09 16:16:00,1.55778,1.55782,1.55755,1.55755,729799999.0
2005-02-09 16:17:00,1.55755,1.55769,1.55745,1.55758,214200002.0
2005-02-09 16:18:00,1.55767,1.55767,1.55735,1.55736,178100001.0
2005-02-09 16:19:00,1.55732,1.55748,1.55724,1.5573,214400000.0
2005-02-09 16:20:00,1.55736,1.55763,1.55736,1.55748,413800002.0
2005-02-09 16:21:00,1.55772,1.55778,1.55746,1.55752,376900006.0
2005-02-09 16:22:00,1.55747,1.5577,1.55738,1.5576,407399994.0
2005-02-09 16:23:00,1.55774,1.55783,1.55763,1.55763,324500002.0
2005-02-09 16:24:00,1.55783,1.55791,1.55766,1.55771,532300002.0
2005-02-09 16:25:00,1.5578,1.5578,1.55767,1.55773,199099997.0
2005-02-09 16:26:00,1.55762,1.55783,1.55752,1.5577,195500001.0
2005-02-09 16:27:00,1.55759,1.55786,1.55759,1.55773,347600003.0
2005-02-09 16:28:00,1.55781,1.55786,1.55763,1.55771,331499999.0
2005-02-09 16:29:00,1.55784,1.55793,1.55769,1.5578,284800000.0
2005-02-09 16:30:00,1.5576,1.55799,1.5576,1.55795,102900000.0
2005-02-09 16:31:00,1.5579,1.55798,1.55775,1.55775,368100000.0
2005-02-09 16:32:00,1.5577,1.5578,1.55766,1.55773,102299999.0
2005-02-09 16:33:00,1.55772,1.55773,1.55751,1.55757,193600002.0
2005-02-09 16:34:00,1.55773,1.55779,1.55755,1.55765,454100002.0
2005-02-09 16:35:00,1.55755,1.55767,1.55755,1.55763,56500000.0
2005-02-09 16:36:00,1.55759,1.55772,1.55745,1.55757,288400003.0
2005-02-09 16:37:00,1.55756,1.55779,1.55756,1.55768,226600000.0
2005-02-09 16:38:00,1.5577,1.55785,1.55766,1.5578,614000004.0
2005-02-09 16:39:00,1.55766,1.55789,1.55766,1.55773,191600003.0
2005-02-09 16:40:00,1.5579,1.55793,1.55778,1.55792,258500003.0
2005-02-09 16:41:00,1.5578,1.55794,1.55766,1.55778,211000000.0
2005-02-09 16:42:00,1.55784,1.558,1.55771,1.55784,352100002.0
2005-02-09 16:43:00,1.55785,1.55797,1.55767,1.55768,411999997.0
2005-02-09 16:44:00,1.55776,1.558,1.55765,1.558,177400001.0
2005-02-09 16:45:00,1.55796,1.55806,1.55783,1.55784,369099997.0
2005-02-09 16:46:00,1.55797,1.55802,1.55783,1.55797,321699999.0
2005-02-09 16:47:00,1.55795,1.55795,1.55772,1.55789,355199999.0
2005-02-09 16:48:00,1.55791,1.55799,1.55779,1.55795,238900003.0
2005-02-09 16:49:00,1.55797,1.55809,1.5578,1.55792,131099998.0
2005-02-09 16:50:00,1.55813,1.55833,1.55801,1.55815,293900004.0
2005-02-09 16:51:00,1.55817,1.55833,1.55783,1.55802,343999999.0
2005-02-09 16:52:00,1.55825,1.55837,1.55818,1.55824,339899998.0
2005-02-09 16:53:00,1.55826,1.55847,1.55822,1.55837,268399999.0
2005-02-09 16:54:00,1.55832,1.55843,1.55813,1.55818,423500000.0
2005-02-09 16:55:00,1.55843,1.55843,1.55819,1.55832,401800001.0
2005-02-09 16:56:00,1.5583,1.55837,1.55818,1.55826,208700001.0
2005-02-09 16:57:00,1.5584,1.5584,1.55823,1.5583,321200001.0
2005-02-09 16:58:00,1.55818,1.55829,1.558,1.55803,285400006.0
2005-02-09 16:59:00,1.55809,1.55833,1.55809,1.55831,139600001.0
2005-02-09 17:00:00,1.55818,1.55841,1.55815,1.55828,284600001.0
2005-02-09 17:01:00,1.55827,1.55837,1.55802,1.55825,388000004.0
2005-02-09 17:02:00,1.55823,1.55837,1.55815,1.55829,241700004.0
2005-02-09 17:03:00,1.55832,1.55832,1.55787,1.55787,291500002.0
2005-02-09 17:04:00,1.55798,1.55813,1.55756,1.5577,329800000.0
2005-02-09 17:05:00,1.55771,1.55789,1.55768,1.55782,331500004.0
2005-02-09 17:06:00,1.55769,1.55795,1.5576,1.55786,378600001.0
2005-02-09 17:07:00,1.55786,1.55797,1.55766,1.55779,188299999.0
2005-02-09 17:08:00,1.55781,1.55799,1.55775,1.55795,241400005.0
2005-02-09 17:09:00,1.55805,1.55811,1.55789,1.55799,390800003.0
2005-02-09 17:10:00,1.55822,1.55825,1.55796,1.55822,406999996.0
2005-02-09 17:11:00,1.55823,1.55835,1.55806,1.55814,291800003.0
2005-02-09 17:12:00,1.55819,1.55819,1.55794,1.55803,322100006.0
2005-02-09 17:13:00,1.55792,1.55801,1.55774,1.55791,293899997.0
2005-02-09 17:14:00,1.55787,1.55802,1.55774,1.55774,331300001.0
2005-02-09 17:15:00,1.55788,1.55815,1.55776,1.55803,349000000.0
2005-02-09 17:16:00,1.55805,1.5583,1.55802,1.55817,260099997.0
2005-02-09 17:17:00,1.55798,1.55814,1.55793,1.55808,431800002.0
2005-02-09 17:18:00,1.55817,1.55817,1.55795,1.55795,76000002.0
2005-02-09 17:19:00,1.55817,1.55823,1.55803,1.55809,185699998.0
2005-02-09 17:20:00,1.5582,1.5582,1.55797,1.55799,244300005.0
2005-02-09 17:21:00,1.55818,1.55818,1.55801,1.55816,432799999.0
2005-02-09 17:22:00,1.55808,1.55808,1.55785,1.55785,211200005.0
2005-02-09 17:23:00,1.55806,1.55806,1.55785,1.55785,249400002.0
2005-02-09 17:24:00,1.5579,1.55802,1.55774,1.55788,400699998.0
2005-02-09 17:25:00,1.55782,1.55799,1.55779,1.55785,200600002.0
2005-02-09 17:26:00,1.55792,1.55793,1.55771,1.55782,280899997.0
2005-02-09 17:27:00,1.55785,1.55803,1.55777,1.5578,295199997.0
2005-02-09 17:28:00,1.5578,1.5579,1.55762,1.55766,407800005.0
2005-02-09 17:29:00,1.5579,1.55797,1.55776,1.55793,101400000.0
2005-02-09 17:30:00,1.55761,1.55785,1.55761,1.55785,150100002.0
2005-02-09 17:31:00,1.55772,1.55785,1.55766,1.5578,343300004.0
2005-02-09 17:32:00,1.55762,1.55789,1.55758,1.55765,274199999.0
2005-02-09 17:33:00,1.55787,1.55795,1.55775,1.55775,67100000.0
2005-02-09 17:34:00,1.55779,1.55797,1.55757,1.55779,360900003.0
2005-02-09 17:35:00,1.55763,1.55778,1.55752,1.55766,204600003.0
2005-02-09 17:36:00,1.55736,1.55759,1.55736,1.55743,267500004.0
2005-02-09 17:37:00,1.55726,1.55748,1.55726,1.55735,184700000.0
2005-02-09 17:38:00,1.55737,1.55737,1.55709,1.55709,203400000.0
2005-02-09 17:39:00,1.55737,1.55737,1.55711,1.55727,313600001.0
2005-02-09 17:40:00,1.55714,1.5573,1.55699,1.55717,246500002.0
2005-02-09 17:41:00,1.55726,1.55739,1.55719,1.55729,386699999.0
2005-02-09 17:42:00,1.55738,1.55747,1.55715,1.55725,226100002.0
2005-02-09 17:43:00,1.55706,1.55735,1.55706,1.55719,257800002.0
2005-02-09 17:44:00,1.55709,1.55745,1.55709,1.55734,351900001.0
2005-02-09 17:45:00,1.55738,1.55745,1.55724,1.55728,354999997.0
2005-02-09 17:46:00,1.55735,1.55741,1.55722,1.55738,187799999.0
2005-02-09 17:47:00,1.55738,1.55749,1.55713,1.55746,299300001.0
2005-02-09 17:48:00,1.5572,1.55733,1.55711,1.55724,284500003.0
2005-02-09 17:49:00,1.55702,1.55721,1.55695,1.55705,305200001.0
2005-02-09 17:50:00,1.55704,1.55718,1.557,1.5571,290500001.0
2005-02-09 17:51:00,1.55703,1.55715,1.55698,1.55714,89600001.0
2005-02-09 17:52:00,1.55707,1.55734,1.55694,1.55705,415200001.0
2005-02-09 17:53:00,1.55702,1.55721,1.55698,1.557,324100000.0
2005-02-09 17:54:00,1.5572,1.55724,1.55706,1.55707,211200002.0
2005-02-09 17:55:00,1.55703,1.55728,1.55703,1.55712,289599997.0
2005-02-09 17:56:00,1.5571,1.55735,1.5571,1.55735,312000005.0
2005-02-09 17:57:00,1.55735,1.55742,1.55709,1.55716,391400005.0
2005-02-09 17:58:00,1.55716,1.55736,1.55714,1.55727,256600001.0
2005-02-09 17:59:00,1.55711,1.55711,1.55693,1.55701,64199999.0
2005-02-09 18:00:00,1.55715,1.55722,1.55704,1.55719,230199997.0
2005-02-09 18:01:00,1.5572,1.5572,1.5572,1.5572,1967600011.0
2005-02-09 18:02:00,1.5574,1.5574,1.5572,1.5572,1967600011.0
2005-02-09 18:03:00,1.5574,1.5574,1.5574,1.5574,1967600011.0
2005-02-09 18:04:00,1.5572,1.5574,1.5572,1.5572,1967600011.0
2005-02-09 18:05:00,1.5572,1.5574,1.5572,1.5574,1967600011.0
2005-02-09 18:06:00,1.5572,1.5574,1.5572,1.5574,1967600011.0
2005-02-09 18:07:00,1.5572,1.5574,1.5572,1.5572,1967600011.0
2005-02-09 18:08:00,1.5574,1.5574,1.5574,1.5574,1967600011.0
2005-02-09 18:09:00,1.55684,1.55701,1.55663,1.5568,1967600011.0
2005-02-09 18:10:00,1.55682,1.55686,1.55651,1.55662,2133899993.0
2005-02-09 18:11:00,1.5567,1.55691,1.55654,1.55688,1670900005.0
2005-02-09 18:12:00,1.557,1.55712,1.55691,1.55691,2087400002.0
2005-02-09 18:13:00,1.55708,1.55714,1.55682,1.55682,1210700001.0
2005-02-09 18:14:00,1.5576,1.5577,1.5575,1.5576,931800006.0
2005-02-09 18:15:00,1.55702,1.55712,1.55688,1.5571,931800006.0
2005-02-09 18:17:00,1.5576,1.5576,1.5574,1.5575,710100006.0
2005-02-09 18:18:00,1.55698,1.55716,1.5568,1.55691,710100006.0
2005-02-09 18:19:00,1.557,1.55714,1.5568,1.557,1925299999.0
2005-02-09 18:20:00,1.55701,1.55713,1.5569,1.55702,1998900012.0
2005-02-09 18:21:00,1.55698,1.55718,1.55682,1.55691,843799995.0
2005-02-09 18:22:00,1.55697,1.55705,1.55681,1.5569,883299999.0
2005-02-09 18:24:00,1.5572,1.5572,1.5572,1.5572,1124700000.0
2005-02-09 18:27:00,1.55679,1.55703,1.55679,1.5569,1124700000.0
2005-02-09 18:29:00,1.55664,1.55683,1.55655,1.55664,1513200010.0
2005-02-09 18:30:00,1.55644,1.55666,1.55644,1.5566,1091700004.0
2005-02-09 18:31:00,1.55658,1.55674,1.55651,1.55667,737200003.0
2005-02-09 18:32:00,1.55655,1.55673,1.55645,1.55645,1357599994.0
2005-02-09 18:34:00,1.5574,1.5574,1.5572,1.5572,1825499999.0
2005-02-09 18:35:00,1.55685,1.55691,1.55664,1.55684,1825499999.0
2005-02-09 18:36:00,1.55695,1.55703,1.55671,1.55687,1272099995.0
2005-02-09 18:37:00,1.55687,1.55689,1.55663,1.55664,2124100005.0
2005-02-09 18:38:00,1.55662,1.55696,1.55656,1.55682,1599600004.0
2005-02-09 18:39:00,1.55697,1.55711,1.55673,1.55681,1888699999.0
2005-02-09 18:40:00,1.5572,1.5574,1.5572,1.5574,1042200000.0
2005-02-09 18:41:00,1.55674,1.55692,1.55665,1.55688,1042200000.0
2005-02-09 18:42:00,1.55682,1.55688,1.55653,1.55662,1010600002.0
2005-02-09 18:43:00,1.55684,1.5569,1.55665,1.5567,523299997.0
2005-02-09 18:44:00,1.55679,1.55688,1.55664,1.55668,792799994.0
2005-02-09 18:45:00,1.55674,1.55682,1.5566,1.5566,536900002.0
2005-02-09 18:46:00,1.55676,1.55697,1.55667,1.55667,311600000.0
2005-02-09 18:47:00,1.55672,1.55696,1.55672,1.55696,148400000.0
2005-02-09 18:48:00,1.55694,1.55698,1.55669,1.55669,1083300001.0
2005-02-09 18:49:00,1.55685,1.55724,1.55678,1.55724,391899997.0
2005-02-09 18:50:00,1.55721,1.55725,1.55692,1.55692,688799997.0
2005-02-09 18:51:00,1.55686,1.55702,1.55672,1.55685,1280200015.0
2005-02-09 18:52:00,1.557,1.55715,1.55681,1.55698,1641899999.0
2005-02-09 18:53:00,1.55701,1.55722,1.55689,1.55699,979299995.0
2005-02-09 18:54:00,1.55698,1.55712,1.55692,1.5571,910000009.0
2005-02-09 18:55:00,1.55716,1.55724,1.55693,1.55701,1582099995.0
2005-02-09 18:56:00,1.55723,1.55723,1.55701,1.55705,974700006.0
2005-02-09 18:57:00,1.55708,1.55727,1.55694,1.55709,614299998.0
2005-02-09 18:58:00,1.55718,1.55736,1.55706,1.55736,1213700009.0
2005-02-09 18:59:00,1.55727,1.55746,1.55716,1.55727,1643600002.0
2005-02-09 19:00:00,1.55735,1.55735,1.55706,1.55712,440500002.0
2005-02-09 19:01:00,1.55723,1.55723,1.55699,1.55711,291800001.0
2005-02-09 19:02:00,1.55716,1.55734,1.55702,1.55712,774799996.0
2005-02-09 19:03:00,1.55723,1.55728,1.55713,1.55713,468499999.0
2005-02-09 19:04:00,1.55718,1.55718,1.55705,1.55707,242200002.0
2005-02-09 19:05:00,1.55723,1.55723,1.55696,1.557,846199999.0
2005-02-09 19:06:00,1.55698,1.55713,1.55691,1.55706,1814099999.0
2005-02-09 19:07:00,1.55709,1.55725,1.55693,1.55693,733800000.0
2005-02-09 19:08:00,1.55708,1.55712,1.55696,1.55698,1403599995.0
2005-02-09 19:09:00,1.55701,1.55722,1.55695,1.55709,1364899999.0
2005-02-09 19:10:00,1.5572,1.55751,1.55711,1.55734,1027200015.0
2005-02-09 19:11:00,1.55741,1.55755,1.55712,1.55732,1380000003.0
2005-02-09 19:12:00,1.55727,1.55753,1.55727,1.55735,801899999.0
2005-02-09 19:13:00,1.55733,1.55747,1.55725,1.55734,493899999.0
2005-02-09 19:14:00,1.55728,1.5575,1.55727,1.55746,217200001.0
2005-02-09 19:15:00,1.55745,1.55748,1.55733,1.5574,1279400002.0
2005-02-09 19:16:00,1.55736,1.55744,1.55718,1.55728,579000000.0
2005-02-09 19:17:00,1.55732,1.55749,1.55715,1.55727,686800004.0
2005-02-09 19:18:00,1.5575,1.5575,1.55702,1.55702,954800005.0
2005-02-09 19:19:00,1.55696,1.55717,1.55695,1.55713,1087599997.0
2005-02-09 19:20:00,1.55708,1.55715,1.55687,1.5571,1136300001.0
2005-02-09 19:21:00,1.55697,1.55733,1.55669,1.55703,1044700013.0
2005-02-09 19:22:00,1.55695,1.5571,1.55687,1.55707,237300000.0
2005-02-09 19:23:00,1.5571,1.5571,1.55682,1.55682,570000000.0
2005-02-09 19:24:00,1.55686,1.55707,1.55686,1.55704,650200001.0
2005-02-09 19:25:00,1.55706,1.55718,1.55664,1.55686,976499995.0
2005-02-09 19:26:00,1.55708,1.55715,1.55695,1.557,984100003.0
2005-02-09 19:27:00,1.55709,1.55709,1.55688,1.55693,1446400006.0
2005-02-09 19:28:00,1.55694,1.55723,1.55673,1.55708,666600003.0
2005-02-09 19:29:00,1.55689,1.55715,1.55676,1.55693,552200005.0
2005-02-09 19:31:00,1.55713,1.55713,1.55686,1.55707,1286400001.0
2005-02-09 19:32:00,1.55705,1.55731,1.55669,1.55698,881100006.0
2005-02-09 19:33:00,1.55697,1.55711,1.55686,1.55686,757400009.0
2005-02-09 19:34:00,1.55709,1.55719,1.55685,1.55698,1897700005.0
2005-02-09 19:35:00,1.5571,1.55723,1.55687,1.55712,1156600012.0
2005-02-09 19:36:00,1.55731,1.5574,1.55697,1.55703,617100004.0
2005-02-09 19:37:00,1.5571,1.55725,1.55709,1.55725,234499998.0
2005-02-09 19:38:00,1.55708,1.55722,1.55705,1.55706,902699997.0
2005-02-09 19:39:00,1.55696,1.55718,1.55692,1.55692,1525199998.0
2005-02-09 19:40:00,1.55704,1.55716,1.55702,1.55715,588200002.0
2005-02-09 19:41:00,1.5571,1.5572,1.5571,1.5572,501600004.0
2005-02-09 19:42:00,1.55718,1.5572,1.55695,1.55712,643000003.0
2005-02-09 19:43:00,1.55729,1.55735,1.55701,1.55711,484300002.0
2005-02-09 19:44:00,1.55722,1.55722,1.55699,1.55701,1150199995.0
2005-02-09 19:45:00,1.5572,1.55725,1.55703,1.55718,235899997.0
2005-02-09 19:46:00,1.55728,1.55728,1.55707,1.55723,703100000.0
2005-02-09 19:47:00,1.55715,1.55727,1.55703,1.55713,273300001.0
2005-02-09 19:48:00,1.55713,1.55722,1.55711,1.55716,637700000.0
2005-02-09 19:49:00,1.5572,1.55732,1.55711,1.55731,1373200000.0
2005-02-09 19:50:00,1.55727,1.55735,1.55713,1.55727,121200000.0
2005-02-09 19:51:00,1.55732,1.55735,1.55723,1.5573,501400006.0
2005-02-09 19:52:00,1.55725,1.55732,1.55712,1.55732,517599998.0
2005-02-09 19:53:00,1.55723,1.55731,1.55703,1.55717,589200000.0
2005-02-09 19:54:00,1.55728,1.55728,1.55714,1.55714,426300004.0
2005-02-09 19:55:00,1.55725,1.55726,1.55697,1.55697,481900001.0
2005-02-09 19:56:00,1.5572,1.55722,1.55696,1.55704,1206699999.0
2005-02-09 19:57:00,1.55713,1.5572,1.557,1.557,1244300003.0
2005-02-09 19:58:00,1.55698,1.55723,1.55693,1.55705,1519300019.0
2005-02-09 19:59:00,1.55703,1.55716,1.55691,1.55701,1064699998.0
2005-02-09 20:00:00,1.55705,1.55705,1.55685,1.55685,865700003.0
2005-02-09 20:01:00,1.55701,1.55734,1.55678,1.55678,774699994.0
2005-02-09 20:02:00,1.5568,1.55705,1.55679,1.55702,626000001.0
2005-02-09 20:03:00,1.5571,1.5571,1.557,1.55703,270700000.0
2005-02-09 20:04:00,1.55692,1.55701,1.55687,1.55697,336099999.0
2005-02-09 20:05:00,1.557,1.557,1.55683,1.55686,397100003.0
2005-02-09 20:06:00,1.55692,1.55701,1.55692,1.55697,357300002.0
2005-02-09 20:07:00,1.55697,1.55702,1.5568,1.55697,231900001.0
2005-02-09 20:08:00,1.55705,1.55705,1.55688,1.5569,1663700010.0
2005-02-09 20:09:00,1.55684,1.55704,1.55644,1.55644,453800009.0
2005-02-09 20:10:00,1.55661,1.55666,1.55641,1.55641,275700000.0
2005-02-09 20:11:00,1.55658,1.55661,1.55638,1.55647,783099992.0
2005-02-09 20:12:00,1.55649,1.55665,1.55643,1.55665,314099999.0
2005-02-09 20:13:00,1.55666,1.55673,1.55647,1.55658,1919300007.0
2005-02-09 20:14:00,1.55671,1.5568,1.55649,1.5566,493199995.0
2005-02-09 20:15:00,1.5566,1.55678,1.5566,1.55675,1108100001.0
2005-02-09 20:16:00,1.55664,1.55672,1.55649,1.55667,1624200002.0
2005-02-09 20:17:00,1.55677,1.55683,1.55659,1.55665,518599996.0
2005-02-09 20:18:00,1.55655,1.55655,1.55621,1.55621,496699999.0
2005-02-09 20:19:00,1.5568,1.557,1.5568,1.557,756899999.0
2005-02-09 20:20:00,1.5568,1.557,1.5568,1.557,756899999.0
2005-02-09 20:21:00,1.55625,1.55629,1.55608,1.55622,756899999.0
2005-02-09 20:22:00,1.55621,1.55632,1.55611,1.55624,507399996.0
2005-02-09 20:23:00,1.55617,1.55642,1.55617,1.55622,1208999995.0
2005-02-09 20:24:00,1.55653,1.55653,1.5562,1.55632,664400004.0
2005-02-09 20:25:00,1.5563,1.55647,1.55621,1.55642,958600000.0
2005-02-09 20:26:00,1.55644,1.55644,1.55627,1.55627,250900002.0
2005-02-09 20:27:00,1.55635,1.55635,1.55618,1.55628,416500002.0
2005-02-09 20:28:00,1.5566,1.5568,1.5566,1.5568,1538900006.0
2005-02-09 20:29:00,1.55642,1.55654,1.55619,1.55619,1538900006.0
2005-02-09 20:31:00,1.5564,1.55647,1.55618,1.55624,2099800009.0
2005-02-09 20:32:00,1.5568,1.5568,1.5566,1.5568,548000000.0
2005-02-09 20:33:00,1.55633,1.55654,1.55625,1.55642,548000000.0
2005-02-09 20:34:00,1.55642,1.5565,1.55624,1.55629,338700002.0
2005-02-09 20:35:00,1.55649,1.55665,1.55635,1.55644,511700004.0
2005-02-09 20:36:00,1.55646,1.55674,1.55636,1.55674,525899997.0
2005-02-09 20:37:00,1.55667,1.55681,1.55651,1.55664,1025100003.0
2005-02-09 20:38:00,1.55667,1.55675,1.55652,1.55657,1479900002.0
2005-02-09 20:39:00,1.5567,1.5567,1.55635,1.55635,1081300010.0
2005-02-09 20:40:00,1.55675,1.55679,1.55652,1.55657,1290200011.0
2005-02-09 20:41:00,1.55665,1.55668,1.55638,1.55655,587900001.0
2005-02-09 20:42:00,1.55667,1.55674,1.5563,1.5563,298100000.0
2005-02-09 20:43:00,1.55657,1.55663,1.55633,1.55633,820000004.0
2005-02-09 20:44:00,1.55639,1.55671,1.55639,1.55656,1171300003.0
2005-02-09 20:45:00,1.55651,1.5567,1.55651,1.55665,837000001.0
2005-02-09 20:46:00,1.55668,1.55676,1.55643,1.55666,414400000.0
2005-02-09 20:47:00,1.55678,1.55678,1.55652,1.55662,733100008.0
2005-02-09 20:48:00,1.55648,1.55683,1.55648,1.55662,1684299996.0
2005-02-09 20:49:00,1.55641,1.55677,1.55641,1.55672,847300000.0
2005-02-09 20:50:00,1.55672,1.55675,1.55637,1.55652,2099300004.0
2005-02-09 20:51:00,1.55649,1.5566,1.55641,1.5565,368399996.0
2005-02-09 20:52:00,1.55655,1.55663,1.55645,1.5566,1509200003.0
2005-02-09 20:53:00,1.55659,1.55663,1.55643,1.55643,1877799993.0
2005-02-09 20:54:00,1.55665,1.55671,1.55652,1.55655,975699995.0
2005-02-09 20:55:00,1.55652,1.55668,1.55652,1.55668,677500000.0
2005-02-09 20:56:00,1.5575,1.5577,1.5575,1.5577,1570000003.0
2005-02-09 20:57:00,1.5576,1.5577,1.5575,1.5576,1570000003.0
2005-02-09 20:58:00,1.5577,1.5579,1.5577,1.5577,1570000003.0
2005-02-09 20:59:00,1.5577,1.5579,1.5577,1.5577,1570000003.0
2005-02-09 21:00:00,1.5577,1.5577,1.5576,1.5576,1570000003.0
2005-02-09 21:02:00,1.55671,1.55683,1.55661,1.55668,1570000003.0
2005-02-09 21:03:00,1.5568,1.55688,1.55665,1.5567,1284799997.0
2005-02-09 21:04:00,1.5568,1.5568,1.5566,1.5566,253199997.0
2005-02-09 21:05:00,1.55665,1.5568,1.55655,1.55678,869600005.0
2005-02-09 21:06:00,1.55656,1.55688,1.55653,1.55671,526800003.0
2005-02-09 21:07:00,1.5566,1.55682,1.55647,1.55655,337299996.0
2005-02-09 21:08:00,1.5569,1.5569,1.55671,1.55682,290100003.0
2005-02-09 21:09:00,1.55681,1.55685,1.55658,1.55658,568500011.0
2005-02-09 21:10:00,1.5568,1.5568,1.55647,1.55665,816000003.0
2005-02-09 21:11:00,1.55671,1.55671,1.5564,1.55655,541199999.0
2005-02-09 21:12:00,1.55671,1.55671,1.55644,1.5565,321800001.0
2005-02-09 21:13:00,1.55646,1.55667,1.55646,1.55648,1001900003.0
2005-02-09 21:14:00,1.55649,1.55655,1.55631,1.55647,800500007.0
2005-02-09 21:15:00,1.55659,1.55675,1.55653,1.55657,947500000.0
2005-02-09 21:16:00,1.5567,1.55685,1.55652,1.55669,604800009.0
2005-02-09 21:17:00,1.55666,1.55684,1.55662,1.55662,1528199993.0
2005-02-09 21:18:00,1.55671,1.55683,1.5566,1.55677,654100001.0
2005-02-09 21:19:00,1.55662,1.55675,1.55647,1.55665,575099998.0
2005-02-09 21:20:00,1.5579,1.5579,1.5577,1.5579,1858000011.0
2005-02-09 21:21:00,1.5579,1.5579,1.5577,1.5579,1858000011.0
2005-02-09 21:22:00,1.55675,1.55691,1.55664,1.55677,1858000011.0
2005-02-09 21:23:00,1.55669,1.5568,1.55645,1.55665,1357299995.0
2005-02-09 21:24:00,1.55671,1.55676,1.5566,1.55663,529500001.0
2005-02-09 21:25:00,1.55658,1.55682,1.55626,1.55665,1186700007.0
2005-02-09 21:26:00,1.55653,1.55668,1.55647,1.5566,441400001.0
2005-02-09 21:27:00,1.55673,1.55673,1.55654,1.55655,590300006.0
2005-02-09 21:28:00,1.55647,1.5566,1.55636,1.55647,604299997.0
2005-02-09 21:29:00,1.5565,1.55662,1.55641,1.55645,584800004.0
2005-02-09 21:30:00,1.55655,1.55655,1.55633,1.55646,367400005.0
2005-02-09 21:31:00,1.55653,1.55653,1.5563,1.5563,742000006.0
2005-02-09 21:32:00,1.55641,1.55663,1.55632,1.55645,2124500003.0
2005-02-09 21:33:00,1.55648,1.55659,1.55643,1.55643,219600005.0
2005-02-09 21:34:00,1.55658,1.55663,1.55646,1.55648,1291899991.0
2005-02-09 21:35:00,1.55647,1.55659,1.55643,1.55651,889500004.0
2005-02-09 21:36:00,1.55655,1.55662,1.55642,1.55652,368300003.0
2005-02-09 21:37:00,1.55642,1.55664,1.55638,1.55649,494200002.0
2005-02-09 21:38:00,1.55645,1.55662,1.55632,1.55653,379299999.0
2005-02-09 21:39:00,1.55666,1.5567,1.55648,1.55653,395899995.0
2005-02-09 21:40:00,1.55671,1.55685,1.55658,1.5567,596000003.0
2005-02-09 21:41:00,1.55676,1.55687,1.55657,1.55672,677700002.0
2005-02-09 21:42:00,1.55665,1.55689,1.55665,1.55683,550900002.0
2005-02-09 21:43:00,1.55686,1.55721,1.55686,1.5572,973800005.0
2005-02-09 21:44:00,1.55728,1.55735,1.55702,1.55702,1423200007.0
2005-02-09 21:45:00,1.55737,1.55762,1.55721,1.55724,574500001.0
2005-02-09 21:46:00,1.55736,1.5575,1.55718,1.55739,1469100009.0
2005-02-09 21:47:00,1.55749,1.55761,1.55733,1.55739,1370599996.0
2005-02-09 21:48:00,1.55743,1.55743,1.5572,1.55732,395200002.0
2005-02-09 21:49:00,1.55744,1.55744,1.55721,1.55724,1261100000.0
2005-02-09 21:50:00,1.55738,1.55738,1.55721,1.55722,204500002.0
2005-02-09 21:51:00,1.55712,1.55727,1.55699,1.55717,740300005.0
2005-02-09 21:52:00,1.55725,1.55733,1.55698,1.55713,1602000009.0
2005-02-09 21:53:00,1.5572,1.55723,1.557,1.55706,481300004.0
2005-02-09 21:54:00,1.5573,1.5573,1.55712,1.55712,331199997.0
2005-02-09 21:55:00,1.5571,1.55727,1.55703,1.55727,362099994.0
2005-02-09 21:56:00,1.55747,1.55755,1.55708,1.55708,616299998.0
2005-02-09 21:57:00,1.55752,1.55769,1.55722,1.55735,589399996.0
2005-02-09 21:58:00,1.55741,1.55775,1.5574,1.55753,610700001.0
2005-02-09 21:59:00,1.55752,1.55764,1.55736,1.55747,1104299995.0
2005-02-09 22:00:00,1.55744,1.5576,1.55732,1.55738,607800006.0
2005-02-09 22:01:00,1.5575,1.55753,1.55743,1.55753,300700001.0
2005-02-09 22:02:00,1.55741,1.5575,1.55694,1.55707,1257800013.0
2005-02-09 22:03:00,1.55731,1.55731,1.55704,1.55724,432799999.0
2005-02-09 22:04:00,1.55725,1.55747,1.55705,1.55719,742300007.0
2005-02-09 22:05:00,1.55746,1.55763,1.55726,1.55735,428500000.0
2005-02-09 22:06:00,1.55733,1.55756,1.55721,1.55748,494999996.0
2005-02-09 22:07:00,1.5575,1.55761,1.55725,1.55736,395700004.0
2005-02-09 22:08:00,1.55757,1.55757,1.5572,1.5573,366999993.0
2005-02-09 22:09:00,1.55727,1.55748,1.5572,1.55748,540100001.0
2005-02-09 22:10:00,1.55752,1.55758,1.55723,1.55731,191699998.0
2005-02-09 22:11:00,1.55722,1.55763,1.55722,1.55748,234200000.0
2005-02-09 22:12:00,1.55746,1.55757,1.5574,1.55745,726499996.0
2005-02-09 22:13:00,1.55718,1.55749,1.55709,1.55742,262799999.0
2005-02-09 22:14:00,1.5576,1.55765,1.55745,1.55749,181200001.0
2005-02-09 22:15:00,1.55752,1.55756,1.5572,1.55722,688700004.0
2005-02-09 22:16:00,1.55729,1.55737,1.55715,1.55716,314300000.0
2005-02-09 22:17:00,1.5574,1.55752,1.55738,1.55746,318600003.0
2005-02-09 22:18:00,1.55729,1.55751,1.55721,1.55732,163700001.0
2005-02-09 22:19:00,1.55755,1.5576,1.55728,1.55738,333200000.0
2005-02-09 22:20:00,1.55752,1.5577,1.55731,1.55734,248699998.0
2005-02-09 22:21:00,1.55763,1.55763,1.55728,1.55746,237199999.0
2005-02-09 22:22:00,1.55768,1.55778,1.5574,1.55753,876400007.0
2005-02-09 22:23:00,1.55764,1.55775,1.55748,1.55765,359899998.0
2005-02-09 22:24:00,1.55739,1.55769,1.55739,1.55764,299000003.0
2005-02-09 22:25:00,1.55773,1.55775,1.55744,1.55744,631000001.0
2005-02-09 22:26:00,1.55745,1.55768,1.55741,1.55749,690700001.0
2005-02-09 22:27:00,1.55738,1.55759,1.55718,1.55743,354000003.0
2005-02-09 22:28:00,1.55735,1.55764,1.55735,1.55753,668400003.0
2005-02-09 22:29:00,1.55738,1.55761,1.5573,1.55743,809799998.0
2005-02-09 22:30:00,1.55725,1.55765,1.55725,1.55765,822700005.0
2005-02-09 22:31:00,1.55758,1.55758,1.55718,1.55733,292099998.0
2005-02-09 22:32:00,1.55757,1.55759,1.55729,1.55729,299500001.0
2005-02-09 22:33:00,1.55755,1.55765,1.55737,1.55757,297000000.0
2005-02-09 22:34:00,1.5576,1.55769,1.55745,1.55751,455299998.0
2005-02-09 22:35:00,1.5576,1.55768,1.5575,1.55754,267100000.0
2005-02-09 22:36:00,1.55754,1.55777,1.55732,1.55751,949100003.0
2005-02-09 22:37:00,1.5576,1.55779,1.55754,1.55771,361700000.0
2005-02-09 22:38:00,1.55763,1.55763,1.55727,1.55733,477900000.0
2005-02-09 22:39:00,1.55737,1.5575,1.55717,1.55719,640000001.0
2005-02-09 22:40:00,1.5573,1.5575,1.55716,1.55744,635300000.0
2005-02-09 22:41:00,1.55734,1.55742,1.5572,1.55724,673300002.0
2005-02-09 22:42:00,1.55711,1.5574,1.55711,1.5573,614500003.0
2005-02-09 22:43:00,1.55729,1.55742,1.55694,1.55732,1367000001.0
2005-02-09 22:44:00,1.5574,1.55743,1.55717,1.5573,278899998.0
2005-02-09 22:45:00,1.55737,1.55737,1.55703,1.55703,248400000.0
2005-02-09 22:46:00,1.55718,1.55738,1.55715,1.55738,173300000.0
2005-02-09 22:47:00,1.55723,1.55741,1.55716,1.55733,196699999.0
2005-02-09 22:48:00,1.55735,1.55735,1.55712,1.55719,319999997.0
2005-02-09 22:49:00,1.5574,1.55745,1.5572,1.5572,682300000.0
2005-02-09 22:50:00,1.55741,1.55742,1.5571,1.5571,232600000.0
2005-02-09 22:51:00,1.55724,1.55742,1.55715,1.55725,445300003.0
2005-02-09 22:52:00,1.55744,1.55749,1.55717,1.55717,349900002.0
2005-02-09 22:53:00,1.55742,1.55751,1.55728,1.55738,176199997.0
2005-02-09 22:54:00,1.55731,1.55747,1.55722,1.55722,407299998.0
2005-02-09 22:55:00,1.55735,1.55748,1.5573,1.55745,234099997.0
2005-02-09 22:56:00,1.55745,1.55753,1.55733,1.55743,111700001.0
2005-02-09 22:57:00,1.55747,1.5576,1.55734,1.55735,456800006.0
2005-02-09 22:58:00,1.55741,1.55755,1.5574,1.5575,189400000.0
2005-02-09 22:59:00,1.55748,1.55748,1.55701,1.55701,504100002.0
2005-02-09 23:00:00,1.55691,1.55754,1.55691,1.55754,254399998.0
2005-02-09 23:01:00,1.55738,1.55755,1.55729,1.55745,226400000.0
2005-02-09 23:02:00,1.55743,1.55768,1.55743,1.55756,260300002.0
2005-02-09 23:03:00,1.55755,1.55763,1.55733,1.55749,306600004.0
2005-02-09 23:04:00,1.55728,1.55757,1.55727,1.55754,323599999.0
2005-02-09 23:05:00,1.55758,1.55759,1.55737,1.55737,256199997.0
2005-02-09 23:06:00,1.55757,1.55768,1.55742,1.55751,302799996.0
2005-02-09 23:07:00,1.55761,1.55775,1.55756,1.55767,291200002.0
2005-02-09 23:08:00,1.5572,1.55751,1.55709,1.55742,259700000.0
2005-02-09 23:09:00,1.55773,1.55773,1.55744,1.55759,418099999.0
2005-02-09 23:10:00,1.55751,1.55765,1.55746,1.5575,197300001.0
2005-02-09 23:11:00,1.55758,1.55758,1.55742,1.55752,227000000.0
2005-02-09 23:12:00,1.5576,1.55765,1.55752,1.55752,200000002.0
2005-02-09 23:13:00,1.5575,1.5576,1.5575,1.5576,12000000.0
2005-02-09 23:14:00,1.55757,1.55757,1.55744,1.55744,16800000.0
2005-02-09 23:15:00,1.55751,1.55768,1.55746,1.55747,415600004.0
2005-02-09 23:16:00,1.55761,1.55761,1.55738,1.55748,387600002.0
2005-02-09 23:17:00,1.55752,1.55765,1.55741,1.55756,473400006.0
2005-02-09 23:18:00,1.5575,1.55758,1.55736,1.5575,369799998.0
2005-02-09 23:19:00,1.55755,1.55755,1.55734,1.55734,91900002.0
2005-02-09 23:20:00,1.55738,1.55755,1.55738,1.55747,76700001.0
2005-02-09 23:21:00,1.55748,1.5575,1.55735,1.55739,240099999.0
2005-02-09 23:22:00,1.5575,1.5575,1.5574,1.5574,24000000.0
2005-02-09 23:23:00,1.55749,1.55753,1.55732,1.55753,422900000.0
2005-02-09 23:24:00,1.55757,1.55757,1.55736,1.55746,291099999.0
2005-02-09 23:25:00,1.55759,1.55759,1.55739,1.55739,39200000.0
2005-02-09 23:26:00,1.55763,1.55771,1.55758,1.55767,330800003.0
2005-02-09 23:27:00,1.55762,1.55776,1.55758,1.55765,201600002.0
2005-02-09 23:28:00,1.55752,1.55757,1.55742,1.55757,375599997.0
2005-02-09 23:29:00,1.55736,1.55753,1.55736,1.55753,176400002.0
2005-02-09 23:30:00,1.5576,1.55762,1.5573,1.5573,163500001.0
2005-02-09 23:31:00,1.55743,1.55767,1.55743,1.55765,266999999.0
2005-02-09 23:32:00,1.55755,1.55766,1.55726,1.55739,428200003.0
2005-02-09 23:33:00,1.5576,1.55762,1.55748,1.55748,155100001.0
2005-02-09 23:34:00,1.55765,1.55788,1.55757,1.55762,236499999.0
2005-02-09 23:35:00,1.55748,1.5578,1.55745,1.5578,264499998.0
2005-02-09 23:36:00,1.55759,1.55773,1.5575,1.55767,218100001.0
2005-02-09 23:37:00,1.5576,1.55787,1.55748,1.55753,301800002.0
2005-02-09 23:38:00,1.5577,1.55781,1.55757,1.55765,360100002.0
2005-02-09 23:39:00,1.55761,1.55761,1.55744,1.55754,180700001.0
2005-02-09 23:40:00,1.55767,1.55772,1.55746,1.55762,299500002.0
2005-02-09 23:41:00,1.55767,1.55771,1.55753,1.5576,256799999.0
2005-02-09 23:42:00,1.5577,1.55777,1.5575,1.5575,400599996.0
2005-02-09 23:43:00,1.55765,1.55773,1.55761,1.5577,43000000.0
2005-02-09 23:44:00,1.55765,1.55775,1.5575,1.55767,379099997.0
2005-02-09 23:45:00,1.55764,1.55769,1.55753,1.55762,168400000.0
2005-02-09 23:46:00,1.55752,1.55772,1.55746,1.55764,243499998.0
2005-02-09 23:47:00,1.55767,1.55767,1.55755,1.55755,39200000.0
2005-02-09 23:48:00,1.55755,1.55767,1.55749,1.5576,124600000.0
2005-02-09 23:49:00,1.55763,1.5577,1.55745,1.55758,262800006.0
2005-02-09 23:50:00,1.55759,1.55773,1.55758,1.55768,343599998.0
2005-02-09 23:51:00,1.5575,1.55762,1.55744,1.55757,311400004.0
2005-02-09 23:52:00,1.55754,1.55775,1.55741,1.55762,310600001.0
2005-02-09 23:53:00,1.55775,1.55775,1.55753,1.55762,357799998.0
2005-02-09 23:54:00,1.55772,1.55773,1.55724,1.55724,233200000.0
2005-02-09 23:55:00,1.55743,1.55754,1.55737,1.55751,72699999.0
2005-02-09 23:56:00,1.55762,1.55762,1.55739,1.55752,204700000.0
2005-02-09 23:57:00,1.55757,1.55769,1.55744,1.55757,154200000.0
2005-02-09 23:58:00,1.55755,1.5576,1.55742,1.55748,87900000.0
2005-02-09 23:59:00,1.55763,1.55768,1.5575,1.55761,251899999.0
2005-02-10 00:00:00,1.55775,1.55775,1.5577,1.5577,75100000.0
2005-02-10 00:01:00,1.55755,1.5578,1.55731,1.55771,256900002.0
2005-02-10 00:02:00,1.5575,1.55783,1.5574,1.55758,344700000.0
2005-02-10 00:03:00,1.55778,1.55788,1.55778,1.5578,55099998.0
2005-02-10 00:04:00,1.55773,1.55789,1.55726,1.55727,342999998.0
2005-02-10 00:05:00,1.55763,1.55794,1.55755,1.55777,455900001.0
2005-02-10 00:06:00,1.55795,1.55803,1.55773,1.55778,220999999.0
2005-02-10 00:07:00,1.55782,1.5579,1.55762,1.55782,278900004.0
2005-02-10 00:08:00,1.55778,1.55799,1.55735,1.55735,417599997.0
2005-02-10 00:09:00,1.55752,1.55776,1.55737,1.55776,290800004.0
2005-02-10 00:10:00,1.5576,1.55783,1.55752,1.55752,200300002.0
2005-02-10 00:11:00,1.55765,1.55787,1.55738,1.55786,192300001.0
2005-02-10 00:12:00,1.55758,1.55807,1.55757,1.5577,432199994.0
2005-02-10 00:13:00,1.55777,1.55788,1.55737,1.55737,264400001.0
2005-02-10 00:14:00,1.55751,1.55791,1.55736,1.55775,105200000.0
2005-02-10 00:15:00,1.55755,1.55792,1.55744,1.55792,196299999.0
2005-02-10 00:16:00,1.5581,1.55815,1.55749,1.55766,322399999.0
2005-02-10 00:17:00,1.55757,1.55783,1.55755,1.55765,343000005.0
2005-02-10 00:18:00,1.55755,1.55774,1.55745,1.55771,336800000.0
2005-02-10 00:19:00,1.55773,1.55773,1.55761,1.55761,26900000.0
2005-02-10 00:20:00,1.55774,1.55799,1.55761,1.55761,345600001.0
2005-02-10 00:21:00,1.55769,1.55803,1.55769,1.55787,243500005.0
2005-02-10 00:22:00,1.55753,1.55772,1.55748,1.55752,121599997.0
2005-02-10 00:23:00,1.55795,1.55795,1.55743,1.55743,192100003.0
2005-02-10 00:24:00,1.55755,1.55791,1.55754,1.55757,167900000.0
2005-02-10 00:25:00,1.55773,1.55788,1.55746,1.55788,331600000.0
2005-02-10 00:26:00,1.55767,1.55775,1.55736,1.5575,413100003.0
2005-02-10 00:27:00,1.55746,1.5577,1.55734,1.5577,256400002.0
2005-02-10 00:28:00,1.55807,1.55808,1.55784,1.55802,286300001.0
2005-02-10 00:29:00,1.55786,1.55795,1.55763,1.55776,306700000.0
2005-02-10 00:30:00,1.55797,1.55797,1.55748,1.55759,227000000.0
2005-02-10 00:31:00,1.55777,1.55786,1.55742,1.55742,317500005.0
2005-02-10 00:32:00,1.55733,1.55765,1.55729,1.55752,317500003.0
2005-02-10 00:33:00,1.55755,1.55767,1.55738,1.55746,430500000.0
2005-02-10 00:34:00,1.55757,1.55774,1.55751,1.55768,438500002.0
2005-02-10 00:35:00,1.55763,1.55776,1.55746,1.55752,254000002.0
2005-02-10 00:36:00,1.55777,1.55793,1.55766,1.55775,374400003.0
2005-02-10 00:37:00,1.55794,1.55794,1.5574,1.55761,314699999.0
2005-02-10 00:38:00,1.55773,1.55791,1.55771,1.55777,97400000.0
2005-02-10 00:39:00,1.55757,1.55771,1.55753,1.55759,77500000.0
2005-02-10 00:40:00,1.55772,1.55778,1.55742,1.55755,528300001.0
2005-02-10 00:41:00,1.55788,1.55799,1.55748,1.55758,220599998.0
2005-02-10 00:42:00,1.55797,1.55797,1.5576,1.5576,368200004.0
2005-02-10 00:43:00,1.55763,1.558,1.55755,1.558,253700000.0
2005-02-10 00:44:00,1.55797,1.5581,1.55749,1.5575,287100007.0
2005-02-10 00:45:00,1.55787,1.55802,1.5578,1.55797,346600006.0
2005-02-10 00:46:00,1.55778,1.55814,1.55767,1.558,264299997.0
2005-02-10 00:47:00,1.55763,1.55782,1.55746,1.55766,248400002.0
2005-02-10 00:48:00,1.55788,1.558,1.55758,1.55768,216099998.0
2005-02-10 00:49:00,1.55781,1.55805,1.5578,1.55785,240200005.0
2005-02-10 00:50:00,1.55772,1.55793,1.5575,1.55773,331499996.0
2005-02-10 00:51:00,1.55789,1.5581,1.55769,1.55799,202200005.0
2005-02-10 00:52:00,1.5578,1.55819,1.55779,1.55809,267700003.0
2005-02-10 00:53:00,1.55807,1.55815,1.55789,1.55807,147499998.0
2005-02-10 00:54:00,1.5577,1.558,1.55751,1.55795,390700000.0
2005-02-10 00:55:00,1.558,1.55817,1.55792,1.5581,375099999.0
2005-02-10 00:56:00,1.5579,1.5581,1.5579,1.5581,98700001.0
2005-02-10 00:57:00,1.55802,1.55817,1.55785,1.55793,388799997.0
2005-02-10 00:58:00,1.55815,1.55815,1.55764,1.5581,289400002.0
2005-02-10 00:59:00,1.558,1.55812,1.55784,1.558,132700001.0
2005-02-10 01:00:00,1.55806,1.55815,1.55796,1.558,286600004.0
2005-02-10 01:01:00,1.55792,1.55807,1.5575,1.55757,360600004.0
2005-02-10 01:02:00,1.55738,1.55788,1.55735,1.55776,218400002.0
2005-02-10 01:03:00,1.5574,1.55774,1.5574,1.55774,86999999.0
2005-02-10 01:04:00,1.55777,1.55777,1.55708,1.55709,473100006.0
2005-02-10 01:05:00,1.55785,1.55789,1.55746,1.55759,371100003.0
2005-02-10 01:06:00,1.55709,1.55766,1.55709,1.55749,268100004.0
2005-02-10 01:07:00,1.5578,1.55788,1.55767,1.55779,290600001.0
2005-02-10 01:08:00,1.55768,1.55794,1.55749,1.55777,212500004.0
2005-02-10 01:09:00,1.55778,1.55785,1.5577,1.55785,230200001.0
2005-02-10 01:10:00,1.55785,1.55785,1.55769,1.5577,245499999.0
2005-02-10 01:11:00,1.55775,1.55796,1.55758,1.55795,327199998.0
2005-02-10 01:12:00,1.55778,1.55785,1.5576,1.5576,262199995.0
2005-02-10 01:13:00,1.55783,1.55783,1.55722,1.55722,148899999.0
2005-02-10 01:14:00,1.55772,1.55788,1.55771,1.55785,368100002.0
2005-02-10 01:15:00,1.55778,1.55785,1.55768,1.5578,124600000.0
2005-02-10 01:16:00,1.55753,1.55769,1.55732,1.55758,390300004.0
2005-02-10 01:17:00,1.55765,1.55783,1.55732,1.5576,331399998.0
2005-02-10 01:18:00,1.55772,1.55788,1.5577,1.5578,205500002.0
2005-02-10 01:19:00,1.55775,1.55775,1.55743,1.55757,187300002.0
2005-02-10 01:20:00,1.55771,1.55779,1.55747,1.55752,149200002.0
2005-02-10 01:21:00,1.55752,1.55773,1.5575,1.55759,117000000.0
2005-02-10 01:22:00,1.5578,1.55785,1.5578,1.55785,105400000.0
2005-02-10 01:23:00,1.55754,1.55774,1.5575,1.55761,314800001.0
2005-02-10 01:24:00,1.55775,1.55777,1.5576,1.55764,83000001.0
2005-02-10 01:25:00,1.55752,1.55785,1.55722,1.55756,405100001.0
2005-02-10 01:26:00,1.5578,1.55785,1.5578,1.55785,34200000.0
2005-02-10 01:27:00,1.55762,1.55785,1.55762,1.55781,497700001.0
2005-02-10 01:28:00,1.55782,1.55793,1.55775,1.55785,88700000.0
2005-02-10 01:29:00,1.55776,1.55788,1.5577,1.55788,431200002.0
2005-02-10 01:30:00,1.5579,1.5579,1.55776,1.55776,61600000.0
2005-02-10 01:31:00,1.55783,1.55783,1.55765,1.55765,76899999.0
2005-02-10 01:32:00,1.55768,1.5579,1.55749,1.5579,379100003.0
2005-02-10 01:33:00,1.55733,1.5578,1.55733,1.55761,229200001.0
2005-02-10 01:34:00,1.5578,1.55795,1.55759,1.55785,345300003.0
2005-02-10 01:35:00,1.55785,1.55785,1.5577,1.5577,33600000.0
2005-02-10 01:36:00,1.5574,1.55785,1.55722,1.55785,263300002.0
2005-02-10 01:37:00,1.55787,1.55795,1.55776,1.5578,207000002.0
2005-02-10 01:38:00,1.55775,1.55784,1.5574,1.55755,402200002.0
2005-02-10 01:39:00,1.55782,1.55795,1.55769,1.55785,340599996.0
2005-02-10 01:40:00,1.55752,1.55782,1.55715,1.55715,113799998.0
2005-02-10 01:41:00,1.55787,1.55795,1.55776,1.5579,409400003.0
2005-02-10 01:42:00,1.5579,1.55798,1.55782,1.55786,199900001.0
2005-02-10 01:43:00,1.55795,1.55795,1.5578,1.5578,136700002.0
2005-02-10 01:44:00,1.5578,1.5578,1.55768,1.55768,68599999.0
2005-02-10 01:45:00,1.55754,1.55785,1.55754,1.55776,244100001.0
2005-02-10 01:46:00,1.55779,1.55798,1.55776,1.55798,250099998.0
2005-02-10 01:47:00,1.55787,1.55795,1.5578,1.5579,151300003.0
2005-02-10 01:48:00,1.558,1.558,1.55754,1.55754,283200000.0
2005-02-10 01:49:00,1.55788,1.55797,1.55762,1.55785,145500001.0
2005-02-10 01:50:00,1.55807,1.55808,1.55761,1.55761,238700001.0
2005-02-10 01:51:00,1.55802,1.55813,1.55797,1.55797,120600000.0
2005-02-10 01:52:00,1.55795,1.55795,1.5578,1.5578,25900000.0
2005-02-10 01:53:00,1.55801,1.55814,1.55795,1.55795,485200005.0
2005-02-10 01:54:00,1.55811,1.55811,1.5579,1.55797,191599998.0
2005-02-10 01:55:00,1.55802,1.55819,1.55794,1.55819,356699996.0
2005-02-10 01:56:00,1.55831,1.55831,1.55805,1.55805,79100000.0
2005-02-10 01:57:00,1.55823,1.55823,1.55813,1.55817,99100000.0
2005-02-10 01:58:00,1.55803,1.55814,1.5579,1.55795,257800002.0
2005-02-10 01:59:00,1.55817,1.55825,1.55804,1.55817,242700001.0
2005-02-10 02:00:00,1.55812,1.55822,1.55786,1.55805,315600004.0
2005-02-10 02:01:00,1.55793,1.55816,1.55789,1.5581,425500003.0
2005-02-10 02:02:00,1.55791,1.55813,1.55783,1.55791,179999998.0
2005-02-10 02:03:00,1.55798,1.55814,1.55786,1.55795,291600000.0
2005-02-10 02:04:00,1.5577,1.55788,1.55738,1.55788,350800003.0
2005-02-10 02:05:00,1.55792,1.558,1.55769,1.55786,402299998.0
2005-02-10 02:06:00,1.55778,1.55799,1.55778,1.55796,234900002.0
2005-02-10 02:07:00,1.5578,1.55806,1.55776,1.55806,409600002.0
2005-02-10 02:08:00,1.55808,1.55811,1.55777,1.55777,249199999.0
2005-02-10 02:09:00,1.55797,1.55805,1.55784,1.5579,266900002.0
2005-02-10 02:10:00,1.55781,1.55793,1.55779,1.55787,46000001.0
2005-02-10 02:11:00,1.55775,1.55795,1.5577,1.55792,285300000.0
2005-02-10 02:12:00,1.55798,1.55802,1.55787,1.55793,84599998.0
2005-02-10 02:13:00,1.55778,1.55789,1.55774,1.55782,209200000.0
2005-02-10 02:14:00,1.55774,1.55801,1.55774,1.55801,310099998.0
2005-02-10 02:15:00,1.55799,1.5581,1.55788,1.55805,406899999.0
2005-02-10 02:16:00,1.55793,1.55807,1.55783,1.55787,215900001.0
2005-02-10 02:17:00,1.55815,1.5582,1.55802,1.55808,49600000.0
2005-02-10 02:18:00,1.55812,1.55812,1.55791,1.55791,39200000.0
2005-02-10 02:19:00,1.55789,1.55814,1.55787,1.55809,273800000.0
2005-02-10 02:20:00,1.55789,1.55808,1.55788,1.55792,405700005.0
2005-02-10 02:21:00,1.55796,1.5582,1.55793,1.55808,413500002.0
2005-02-10 02:22:00,1.55801,1.55822,1.55801,1.5581,437300004.0
2005-02-10 02:23:00,1.5581,1.5581,1.55781,1.55805,285500004.0
2005-02-10 02:24:00,1.55811,1.55815,1.55793,1.55804,248400003.0
2005-02-10 02:25:00,1.55814,1.55814,1.558,1.558,92800000.0
2005-02-10 02:26:00,1.558,1.5581,1.558,1.5581,41800000.0
2005-02-10 02:27:00,1.55794,1.5581,1.5578,1.55795,305000008.0
2005-02-10 02:28:00,1.55793,1.558,1.55767,1.55767,355300002.0
2005-02-10 02:29:00,1.55778,1.55815,1.55778,1.558,233800000.0
2005-02-10 02:30:00,1.55761,1.55795,1.55761,1.55795,195500002.0
2005-02-10 02:31:00,1.55783,1.55797,1.5578,1.55781,277699998.0
2005-02-10 02:32:00,1.55772,1.55785,1.55761,1.55775,416799997.0
2005-02-10 02:33:00,1.55765,1.55777,1.55765,1.55773,38400000.0
2005-02-10 02:34:00,1.55767,1.55787,1.55762,1.55768,292399998.0
2005-02-10 02:35:00,1.55783,1.55788,1.55765,1.55782,272800001.0
2005-02-10 02:36:00,1.55769,1.55779,1.55734,1.55747,182100002.0
2005-02-10 02:37:00,1.55739,1.55769,1.55739,1.55763,187800002.0
2005-02-10 02:38:00,1.55746,1.55758,1.55746,1.55758,16800000.0
2005-02-10 02:39:00,1.55754,1.55771,1.55749,1.55762,238500001.0
2005-02-10 02:40:00,1.55761,1.55769,1.55736,1.5574,149899998.0
2005-02-10 02:41:00,1.55715,1.55735,1.5571,1.5571,306200001.0
2005-02-10 02:42:00,1.55722,1.55738,1.5572,1.55732,253100001.0
2005-02-10 02:43:00,1.55735,1.55741,1.55735,1.55739,36699999.0
2005-02-10 02:44:00,1.55738,1.55756,1.5573,1.5575,153999999.0
2005-02-10 02:45:00,1.55752,1.55767,1.55742,1.55755,412999996.0
2005-02-10 02:46:00,1.5576,1.5576,1.55736,1.55736,127000000.0
2005-02-10 02:47:00,1.5574,1.55759,1.55739,1.55758,313499997.0
2005-02-10 02:48:00,1.55743,1.55771,1.55721,1.55754,352999999.0
2005-02-10 02:49:00,1.55748,1.55748,1.55736,1.55736,81499997.0
2005-02-10 02:50:00,1.55751,1.55767,1.55751,1.55767,43099999.0
2005-02-10 02:51:00,1.55773,1.55773,1.55753,1.55756,336999996.0
2005-02-10 02:52:00,1.55768,1.55771,1.55754,1.55758,239699998.0
2005-02-10 02:53:00,1.55763,1.55763,1.55738,1.55741,269300002.0
2005-02-10 02:54:00,1.55754,1.55773,1.55754,1.5576,303000001.0
2005-02-10 02:55:00,1.55757,1.55757,1.55738,1.55738,190099996.0
2005-02-10 02:56:00,1.5575,1.5575,1.5573,1.5573,248100003.0
2005-02-10 02:57:00,1.55758,1.55764,1.55736,1.55748,238300000.0
2005-02-10 02:58:00,1.55742,1.55755,1.5573,1.55744,182300001.0
2005-02-10 02:59:00,1.55752,1.55765,1.55739,1.55745,285300000.0
2005-02-10 03:00:00,1.55753,1.55767,1.55747,1.55762,232600001.0
2005-02-10 03:01:00,1.55767,1.55775,1.55755,1.55759,295299997.0
2005-02-10 03:02:00,1.55744,1.55763,1.55724,1.55745,239300002.0
2005-02-10 03:03:00,1.55756,1.55765,1.55744,1.55755,47899999.0
2005-02-10 03:04:00,1.5576,1.5576,1.55742,1.55742,75900000.0
2005-02-10 03:05:00,1.55768,1.55773,1.55757,1.55757,209400000.0
2005-02-10 03:06:00,1.55775,1.55775,1.5577,1.5577,103000000.0
2005-02-10 03:07:00,1.55752,1.5577,1.55752,1.55762,244400005.0
2005-02-10 03:08:00,1.55758,1.55777,1.55754,1.55777,179200002.0
2005-02-10 03:09:00,1.55765,1.55778,1.55753,1.55753,226000002.0
2005-02-10 03:10:00,1.55762,1.55782,1.55753,1.55767,183300003.0
2005-02-10 03:11:00,1.55756,1.55774,1.55756,1.55758,150800001.0
2005-02-10 03:12:00,1.5575,1.55769,1.55739,1.55769,307600000.0
2005-02-10 03:13:00,1.55763,1.55792,1.55748,1.5576,362200000.0
2005-02-10 03:14:00,1.5574,1.5576,1.55733,1.55749,182900005.0
2005-02-10 03:15:00,1.55762,1.55764,1.55751,1.55759,211700001.0
2005-02-10 03:16:00,1.55763,1.5578,1.55738,1.55738,296899997.0
2005-02-10 03:17:00,1.55772,1.55798,1.55772,1.55781,132500001.0
2005-02-10 03:18:00,1.55812,1.55816,1.55793,1.55793,257000001.0
2005-02-10 03:19:00,1.55804,1.5582,1.55801,1.55811,249400000.0
2005-02-10 03:20:00,1.55806,1.55825,1.55806,1.55825,159500000.0
2005-02-10 03:21:00,1.55819,1.55829,1.55811,1.55814,78000000.0
2005-02-10 03:22:00,1.55825,1.55825,1.5582,1.5582,21600000.0
2005-02-10 03:23:00,1.5582,1.55823,1.55802,1.55802,173800000.0
2005-02-10 03:24:00,1.55811,1.55825,1.55806,1.55825,312599998.0
2005-02-10 03:25:00,1.55798,1.55827,1.5579,1.55827,341900001.0
2005-02-10 03:26:00,1.55817,1.55817,1.55804,1.55804,59800001.0
2005-02-10 03:27:00,1.55815,1.55829,1.55813,1.55823,233800002.0
2005-02-10 03:28:00,1.55822,1.55831,1.55818,1.55818,171299997.0
2005-02-10 03:29:00,1.55796,1.55796,1.55781,1.55794,73399999.0
2005-02-10 03:30:00,1.55762,1.55779,1.55747,1.55748,321200006.0
2005-02-10 03:31:00,1.55768,1.55789,1.55766,1.55771,125600001.0
2005-02-10 03:32:00,1.55781,1.55781,1.55751,1.5576,271499998.0
2005-02-10 03:33:00,1.55775,1.55788,1.55748,1.5576,233199999.0
2005-02-10 03:34:00,1.55765,1.55765,1.5574,1.55753,387800003.0
2005-02-10 03:35:00,1.5576,1.5576,1.5575,1.5575,47899999.0
2005-02-10 03:36:00,1.55768,1.55768,1.55746,1.55749,116700000.0
2005-02-10 03:37:00,1.55746,1.55759,1.55733,1.55745,292200002.0
2005-02-10 03:38:00,1.55758,1.55765,1.55752,1.5576,66300001.0
2005-02-10 03:39:00,1.55745,1.55745,1.55707,1.55707,164699999.0
2005-02-10 03:40:00,1.55765,1.55765,1.55734,1.5574,199500000.0
2005-02-10 03:41:00,1.55753,1.5576,1.55737,1.55748,202900000.0
2005-02-10 03:42:00,1.55752,1.55767,1.55746,1.55753,204900000.0
2005-02-10 03:43:00,1.55768,1.55778,1.55741,1.55741,318000003.0
2005-02-10 03:44:00,1.55778,1.55785,1.55767,1.55777,206800005.0
2005-02-10 03:45:00,1.55785,1.55801,1.55782,1.5579,364399999.0
2005-02-10 03:46:00,1.55827,1.55846,1.55787,1.55822,267599996.0
2005-02-10 03:47:00,1.55788,1.55795,1.55776,1.55787,153500000.0
2005-02-10 03:48:00,1.55803,1.55806,1.55762,1.55806,250600001.0
2005-02-10 03:49:00,1.55794,1.5581,1.55787,1.55798,307000000.0
2005-02-10 03:50:00,1.55776,1.55801,1.55762,1.5579,436900004.0
2005-02-10 03:51:00,1.55803,1.55803,1.55787,1.55791,288000001.0
2005-02-10 03:52:00,1.55777,1.5579,1.55772,1.55772,142199999.0
2005-02-10 03:53:00,1.55786,1.55798,1.55772,1.55786,176699998.0
2005-02-10 03:54:00,1.55805,1.55805,1.558,1.558,40900000.0
2005-02-10 03:55:00,1.55791,1.55811,1.5578,1.55797,178200004.0
2005-02-10 03:56:00,1.55795,1.55805,1.55779,1.55797,296400003.0
2005-02-10 03:57:00,1.55813,1.55817,1.55747,1.55752,503599999.0
2005-02-10 03:58:00,1.558,1.55808,1.55781,1.55781,292499999.0
2005-02-10 03:59:00,1.55779,1.558,1.55779,1.558,286600002.0
2005-02-10 04:00:00,1.55805,1.55805,1.55792,1.55792,158099999.0
2005-02-10 04:01:00,1.55787,1.55809,1.55781,1.55798,391099999.0
2005-02-10 04:02:00,1.55792,1.55808,1.55792,1.55805,279200001.0
2005-02-10 04:03:00,1.55782,1.55808,1.55781,1.55795,250900001.0
2005-02-10 04:04:00,1.55805,1.55805,1.558,1.558,83000000.0
2005-02-10 04:05:00,1.558,1.55808,1.55789,1.55802,312300001.0
2005-02-10 04:06:00,1.55789,1.55805,1.55783,1.55805,319400002.0
2005-02-10 04:07:00,1.558,1.55805,1.55777,1.55805,296099998.0
2005-02-10 04:08:00,1.5579,1.55805,1.55783,1.55805,56399999.0
2005-02-10 04:09:00,1.55774,1.55803,1.55774,1.55799,192900001.0
2005-02-10 04:10:00,1.55795,1.55805,1.55788,1.55803,191599996.0
2005-02-10 04:11:00,1.558,1.55805,1.5578,1.5578,312100003.0
2005-02-10 04:12:00,1.55789,1.5581,1.55789,1.5579,224700002.0
2005-02-10 04:13:00,1.55795,1.55795,1.5578,1.5578,16000000.0
2005-02-10 04:14:00,1.55767,1.55797,1.55764,1.5578,175700002.0
2005-02-10 04:15:00,1.558,1.55805,1.558,1.55805,23900000.0
2005-02-10 04:16:00,1.55798,1.55814,1.5578,1.55802,433800005.0
2005-02-10 04:17:00,1.55794,1.55806,1.55794,1.55806,90799999.0
2005-02-10 04:18:00,1.55808,1.55812,1.55788,1.55805,357300000.0
2005-02-10 04:19:00,1.55791,1.55815,1.5579,1.55807,335700002.0
2005-02-10 04:20:00,1.55765,1.55805,1.55761,1.55788,304000000.0
2005-02-10 04:21:00,1.5581,1.55818,1.55796,1.5581,234200000.0
2005-02-10 04:22:00,1.55814,1.55821,1.55799,1.55813,276299998.0
2005-02-10 04:23:00,1.55789,1.55819,1.55789,1.5581,442200003.0
2005-02-10 04:24:00,1.558,1.55815,1.55794,1.5581,223800001.0
2005-02-10 04:25:00,1.55838,1.55845,1.55814,1.55837,230299997.0
2005-02-10 04:26:00,1.55815,1.55815,1.558,1.55808,356999996.0
2005-02-10 04:27:00,1.55815,1.55815,1.5581,1.5581,35200000.0
2005-02-10 04:28:00,1.55807,1.55815,1.55797,1.55807,142100001.0
2005-02-10 04:29:00,1.55818,1.55818,1.55795,1.55818,382099998.0
2005-02-10 04:30:00,1.55803,1.5581,1.55788,1.55797,91900000.0
2005-02-10 04:31:00,1.5581,1.55815,1.55802,1.55808,112099998.0
2005-02-10 04:32:00,1.558,1.55815,1.558,1.55815,179699998.0
2005-02-10 04:33:00,1.5581,1.55821,1.558,1.55819,333500004.0
2005-02-10 04:34:00,1.55809,1.55828,1.55803,1.55808,169900000.0
2005-02-10 04:35:00,1.55826,1.55826,1.55803,1.55817,235200001.0
2005-02-10 04:36:00,1.55809,1.55828,1.55778,1.55828,223299996.0
2005-02-10 04:37:00,1.5582,1.55833,1.5581,1.55815,451199996.0
2005-02-10 04:38:00,1.55765,1.55836,1.55765,1.55836,356800000.0
2005-02-10 04:39:00,1.5583,1.55835,1.55809,1.55817,253700002.0
2005-02-10 04:40:00,1.55777,1.55812,1.55776,1.55786,332800001.0
2005-02-10 04:41:00,1.55832,1.55833,1.55818,1.55818,93400001.0
2005-02-10 04:42:00,1.55828,1.55841,1.55823,1.55832,338300001.0
2005-02-10 04:43:00,1.55822,1.55838,1.55814,1.55825,124500001.0
2005-02-10 04:44:00,1.55835,1.55835,1.5583,1.5583,60399998.0
2005-02-10 04:45:00,1.55825,1.55835,1.55805,1.55805,73500000.0
2005-02-10 04:46:00,1.5582,1.5583,1.5582,1.5583,29500000.0
2005-02-10 04:47:00,1.5583,1.55835,1.5581,1.55822,306599998.0
2005-02-10 04:48:00,1.55783,1.5582,1.55772,1.5579,404599999.0
2005-02-10 04:49:00,1.55839,1.55843,1.55822,1.55824,360300005.0
2005-02-10 04:50:00,1.55819,1.55842,1.55811,1.55822,286600004.0
2005-02-10 04:51:00,1.5583,1.5583,1.5582,1.5582,52800000.0
2005-02-10 04:52:00,1.55825,1.55833,1.55779,1.55785,243500005.0
2005-02-10 04:53:00,1.55807,1.55838,1.55807,1.55838,27699999.0
2005-02-10 04:54:00,1.55819,1.5583,1.55808,1.55814,167099998.0
2005-02-10 04:55:00,1.55827,1.55827,1.55797,1.55818,364699996.0
2005-02-10 04:56:00,1.5582,1.5583,1.5582,1.5583,73600003.0
2005-02-10 04:57:00,1.5583,1.55835,1.55815,1.55827,314400003.0
2005-02-10 04:58:00,1.55805,1.5582,1.55756,1.5579,458199997.0
2005-02-10 04:59:00,1.55773,1.55798,1.55764,1.55798,254799999.0
2005-02-10 05:00:00,1.55801,1.55823,1.558,1.55801,226300003.0
2005-02-10 05:01:00,1.55804,1.55806,1.55748,1.55748,326699999.0
2005-02-10 05:02:00,1.5577,1.55819,1.55765,1.55819,208900002.0
2005-02-10 05:03:00,1.55822,1.55831,1.55801,1.55811,171399998.0
2005-02-10 05:04:00,1.5581,1.55818,1.55787,1.55797,452600004.0
2005-02-10 05:05:00,1.5579,1.5579,1.55773,1.55778,85799998.0
2005-02-10 05:06:00,1.55777,1.55814,1.55767,1.55772,357800004.0
2005-02-10 05:07:00,1.55768,1.55816,1.55768,1.55816,266100001.0
2005-02-10 05:08:00,1.55804,1.55825,1.55803,1.55811,279599996.0
2005-02-10 05:09:00,1.55819,1.55827,1.5581,1.55827,157200000.0
2005-02-10 05:10:00,1.55811,1.55832,1.55807,1.55817,347499998.0
2005-02-10 05:11:00,1.55825,1.55825,1.558,1.558,150299996.0
2005-02-10 05:12:00,1.55785,1.55825,1.5578,1.55825,280400005.0
2005-02-10 05:13:00,1.55825,1.55835,1.55811,1.55817,135200002.0
2005-02-10 05:14:00,1.55818,1.55823,1.558,1.55807,319100005.0
2005-02-10 05:15:00,1.55826,1.55832,1.55805,1.55823,399099997.0
2005-02-10 05:16:00,1.55835,1.55835,1.55822,1.55823,139900003.0
2005-02-10 05:17:00,1.55841,1.55841,1.55828,1.55832,41899999.0
2005-02-10 05:18:00,1.55813,1.55833,1.55811,1.55833,340099998.0
2005-02-10 05:19:00,1.55811,1.5583,1.55797,1.55817,327700002.0
2005-02-10 05:20:00,1.55821,1.55821,1.55809,1.55811,67600002.0
2005-02-10 05:21:00,1.55828,1.55828,1.55785,1.55785,173400000.0
2005-02-10 05:22:00,1.55804,1.55826,1.55804,1.55826,271700002.0
2005-02-10 05:23:00,1.55837,1.55837,1.55808,1.55825,389199997.0
2005-02-10 05:24:00,1.55822,1.5584,1.55805,1.5582,321100001.0
2005-02-10 05:25:00,1.55805,1.55825,1.55801,1.5582,201100004.0
2005-02-10 05:26:00,1.55796,1.55821,1.55781,1.5581,253800002.0
2005-02-10 05:27:00,1.55797,1.55825,1.55797,1.55817,359900001.0
2005-02-10 05:28:00,1.55801,1.55801,1.55757,1.55777,274099999.0
2005-02-10 05:29:00,1.55804,1.55812,1.5575,1.55765,323000001.0
2005-02-10 05:30:00,1.55785,1.55827,1.55785,1.55816,157900003.0
2005-02-10 05:31:00,1.55827,1.55834,1.55801,1.55822,290600000.0
2005-02-10 05:32:00,1.55817,1.55829,1.55812,1.5582,301300002.0
2005-02-10 05:33:00,1.55801,1.5583,1.55801,1.55826,228999999.0
2005-02-10 05:34:00,1.55818,1.55838,1.55816,1.55835,210000001.0
2005-02-10 05:35:00,1.55828,1.55841,1.55826,1.55826,130999997.0
2005-02-10 05:36:00,1.55814,1.55841,1.55814,1.55829,268200002.0
2005-02-10 05:37:00,1.55823,1.5583,1.55798,1.5581,340100005.0
2005-02-10 05:38:00,1.55814,1.5583,1.55802,1.5582,346199998.0
2005-02-10 05:39:00,1.55804,1.55834,1.55804,1.55827,311700002.0
2005-02-10 05:40:00,1.55832,1.55839,1.55819,1.55834,133899999.0
2005-02-10 05:41:00,1.55822,1.55827,1.55788,1.55805,490699995.0
2005-02-10 05:42:00,1.55831,1.55851,1.55821,1.5584,269200000.0
2005-02-10 05:43:00,1.5584,1.55843,1.55817,1.55834,262800000.0
2005-02-10 05:44:00,1.55838,1.55838,1.55813,1.55813,68699999.0
2005-02-10 05:45:00,1.55824,1.55834,1.55816,1.55821,208400002.0
2005-02-10 05:46:00,1.55817,1.55834,1.55808,1.55815,320599998.0
2005-02-10 05:47:00,1.55832,1.55845,1.55814,1.55832,321100003.0
2005-02-10 05:48:00,1.55838,1.55858,1.55824,1.55824,291900001.0
2005-02-10 05:49:00,1.55838,1.55862,1.55825,1.55825,322200001.0
2005-02-10 05:50:00,1.55859,1.55866,1.55847,1.55852,340099992.0
2005-02-10 05:51:00,1.55851,1.55851,1.5583,1.55835,134600000.0
2005-02-10 05:52:00,1.55852,1.55856,1.55832,1.5585,349000001.0
2005-02-10 05:53:00,1.55849,1.55852,1.55824,1.55826,599100000.0
2005-02-10 05:54:00,1.5584,1.55848,1.55821,1.55821,320500004.0
2005-02-10 05:55:00,1.55825,1.55847,1.55825,1.55842,237700000.0
2005-02-10 05:56:00,1.55836,1.55848,1.55836,1.55848,53300000.0
2005-02-10 05:57:00,1.55842,1.55857,1.55839,1.55857,258900003.0
2005-02-10 05:58:00,1.55858,1.55858,1.55828,1.55828,269400001.0
2005-02-10 05:59:00,1.55833,1.55843,1.55812,1.55834,300000002.0
2005-02-10 06:00:00,1.55829,1.55851,1.55818,1.55846,371400004.0
2005-02-10 06:01:00,1.55845,1.55849,1.55795,1.55795,380900004.0
2005-02-10 06:02:00,1.5583,1.5584,1.5583,1.5584,150500004.0
2005-02-10 06:03:00,1.55842,1.55846,1.55833,1.55836,254200004.0
2005-02-10 06:04:00,1.55822,1.55828,1.55757,1.55759,247000004.0
2005-02-10 06:05:00,1.55825,1.55825,1.55789,1.55789,257999998.0
2005-02-10 06:06:00,1.558,1.55826,1.55798,1.55809,389100000.0
2005-02-10 06:07:00,1.55787,1.55809,1.55752,1.5576,125700003.0
2005-02-10 06:08:00,1.55807,1.55825,1.55796,1.55796,196800000.0
2005-02-10 06:09:00,1.55815,1.55828,1.55792,1.55804,321200004.0
2005-02-10 06:10:00,1.55804,1.55818,1.55786,1.55803,271599999.0
2005-02-10 06:11:00,1.55811,1.55818,1.55797,1.5581,349900001.0
2005-02-10 06:12:00,1.55813,1.55829,1.55801,1.55822,134200002.0
2005-02-10 06:13:00,1.55822,1.55828,1.55807,1.5581,165999998.0
2005-02-10 06:14:00,1.55802,1.55815,1.55779,1.55783,510499995.0
2005-02-10 06:15:00,1.55814,1.55825,1.55814,1.55825,214300000.0
2005-02-10 06:16:00,1.55826,1.55835,1.55814,1.55835,327899996.0
2005-02-10 06:17:00,1.5582,1.55823,1.55802,1.55814,142900000.0
2005-02-10 06:18:00,1.55817,1.55827,1.55799,1.55815,192500002.0
2005-02-10 06:19:00,1.55788,1.5582,1.55769,1.55796,360600003.0
2005-02-10 06:20:00,1.55825,1.55833,1.55811,1.55822,204500000.0
2005-02-10 06:21:00,1.55817,1.55829,1.55806,1.5582,248700003.0
2005-02-10 06:22:00,1.55818,1.55825,1.558,1.55815,261900001.0
2005-02-10 06:23:00,1.55814,1.55834,1.558,1.5582,374300003.0
2005-02-10 06:24:00,1.55799,1.55799,1.55754,1.55769,203500002.0
2005-02-10 06:25:00,1.55785,1.55805,1.55765,1.55778,178099999.0
2005-02-10 06:26:00,1.55775,1.55788,1.55763,1.55779,300800005.0
2005-02-10 06:27:00,1.55787,1.55791,1.5575,1.55752,397700009.0
2005-02-10 06:28:00,1.55804,1.55804,1.55761,1.55771,317699999.0
2005-02-10 06:29:00,1.55806,1.55813,1.55795,1.55813,266700005.0
2005-02-10 06:30:00,1.55807,1.55819,1.55789,1.55817,248900004.0
2005-02-10 06:31:00,1.5582,1.55833,1.55803,1.55815,426300002.0
2005-02-10 06:32:00,1.55802,1.55815,1.55782,1.55787,280900001.0
2005-02-10 06:33:00,1.55812,1.55818,1.55771,1.55805,386400000.0
2005-02-10 06:34:00,1.55798,1.55808,1.55785,1.55802,284400004.0
2005-02-10 06:35:00,1.55803,1.55815,1.55784,1.55784,343300005.0
2005-02-10 06:36:00,1.55809,1.55823,1.55776,1.55793,450799995.0
2005-02-10 06:37:00,1.55772,1.55789,1.55759,1.55759,167800000.0
2005-02-10 06:38:00,1.55744,1.55774,1.55723,1.5577,387200000.0
2005-02-10 06:39:00,1.55771,1.55782,1.5575,1.55752,160700001.0
2005-02-10 06:40:00,1.55742,1.5579,1.55736,1.55773,409600008.0
2005-02-10 06:41:00,1.55795,1.55817,1.55777,1.55798,262099998.0
2005-02-10 06:42:00,1.55818,1.55836,1.55803,1.55804,292299997.0
2005-02-10 06:43:00,1.5579,1.55802,1.55761,1.55783,215599999.0
2005-02-10 06:44:00,1.55818,1.55825,1.558,1.55812,180500000.0
2005-02-10 06:45:00,1.55815,1.5582,1.55751,1.55752,241199998.0
2005-02-10 06:46:00,1.55748,1.5579,1.55732,1.55765,430800001.0
2005-02-10 06:47:00,1.55758,1.55772,1.5575,1.55771,279200001.0
2005-02-10 06:48:00,1.55778,1.55778,1.55752,1.55752,174500002.0
2005-02-10 06:49:00,1.55767,1.55781,1.55729,1.5573,293900004.0
2005-02-10 06:50:00,1.55768,1.55797,1.55753,1.55767,327599996.0
2005-02-10 06:51:00,1.55777,1.55817,1.55777,1.55806,295600002.0
2005-02-10 06:52:00,1.55813,1.55824,1.55805,1.55808,122400000.0
2005-02-10 06:53:00,1.55785,1.55839,1.55769,1.55823,421300007.0
2005-02-10 06:54:00,1.55787,1.55808,1.55779,1.55798,332400003.0
2005-02-10 06:55:00,1.55815,1.55822,1.5578,1.55807,426399998.0
2005-02-10 06:56:00,1.55808,1.55838,1.55806,1.55819,280399999.0
2005-02-10 06:57:00,1.55833,1.55844,1.55824,1.55829,338700004.0
2005-02-10 06:58:00,1.55817,1.55831,1.55779,1.55779,115999999.0
2005-02-10 06:59:00,1.55765,1.55825,1.55758,1.5581,306200002.0
2005-02-10 07:00:00,1.55826,1.55831,1.55806,1.55821,448400000.0
2005-02-10 07:01:00,1.55827,1.55833,1.55815,1.55825,250700000.0
2005-02-10 07:02:00,1.5582,1.5583,1.5582,1.5583,66299999.0
2005-02-10 07:03:00,1.55827,1.55827,1.55787,1.55788,284500007.0
2005-02-10 07:04:00,1.55803,1.55822,1.55783,1.55812,388899999.0
2005-02-10 07:05:00,1.55808,1.55824,1.55782,1.55797,265300002.0
2005-02-10 07:06:00,1.55776,1.55797,1.55761,1.55766,283900001.0
2005-02-10 07:07:00,1.55776,1.55811,1.55776,1.55811,56000000.0
2005-02-10 07:08:00,1.55795,1.55828,1.55795,1.55817,199600001.0
2005-02-10 07:09:00,1.55825,1.55851,1.55815,1.55827,287200005.0
2005-02-10 07:10:00,1.55825,1.55853,1.55821,1.55835,373500002.0
2005-02-10 07:11:00,1.55831,1.55831,1.55793,1.55793,124199998.0
2005-02-10 07:12:00,1.55825,1.55825,1.55808,1.55808,131800000.0
2005-02-10 07:13:00,1.55793,1.55819,1.55793,1.5581,204499999.0
2005-02-10 07:14:00,1.55808,1.55826,1.55794,1.55809,270400007.0
2005-02-10 07:15:00,1.55808,1.55827,1.55731,1.55737,326099995.0
2005-02-10 07:16:00,1.55729,1.55787,1.55729,1.55767,259100006.0
2005-02-10 07:17:00,1.55799,1.55815,1.55779,1.55791,296199999.0
2005-02-10 07:18:00,1.55824,1.55835,1.55816,1.5583,230499999.0
2005-02-10 07:19:00,1.55824,1.55838,1.55772,1.55772,320000000.0
2005-02-10 07:20:00,1.5581,1.55824,1.5579,1.55807,277300003.0
2005-02-10 07:21:00,1.55817,1.55817,1.55775,1.55793,336299997.0
2005-02-10 07:22:00,1.5579,1.55818,1.5579,1.55818,348399998.0
2005-02-10 07:23:00,1.55808,1.5581,1.55796,1.55799,68200002.0
2005-02-10 07:24:00,1.55808,1.55818,1.55758,1.55763,190799998.0
2005-02-10 07:25:00,1.55762,1.55822,1.55754,1.55802,452500004.0
2005-02-10 07:26:00,1.55825,1.55835,1.55802,1.5583,212300002.0
2005-02-10 07:27:00,1.55825,1.55827,1.55802,1.55815,198700000.0
2005-02-10 07:28:00,1.55825,1.55825,1.55797,1.55806,250299998.0
2005-02-10 07:29:00,1.55806,1.55818,1.55802,1.55807,165699997.0
2005-02-10 07:30:00,1.5577,1.55785,1.55741,1.55774,217800001.0
2005-02-10 07:31:00,1.55801,1.55801,1.55773,1.5579,215900003.0
2005-02-10 07:32:00,1.55802,1.55815,1.55784,1.55784,188800002.0
2005-02-10 07:33:00,1.55803,1.5582,1.55788,1.55805,342600000.0
2005-02-10 07:34:00,1.55796,1.55821,1.55796,1.55805,329299999.0
2005-02-10 07:35:00,1.55802,1.55817,1.55794,1.55805,143100003.0
2005-02-10 07:36:00,1.55805,1.55818,1.55792,1.55802,240399999.0
2005-02-10 07:37:00,1.55813,1.5582,1.55799,1.55815,151100002.0
2005-02-10 07:38:00,1.5582,1.5582,1.5581,1.5581,94600000.0
2005-02-10 07:39:00,1.55805,1.55807,1.55774,1.55774,203399997.0
2005-02-10 07:40:00,1.55804,1.55825,1.55804,1.55825,195799999.0
2005-02-10 07:41:00,1.55821,1.55835,1.55799,1.55819,384099998.0
2005-02-10 07:42:00,1.5583,1.5585,1.55816,1.55831,294699998.0
2005-02-10 07:43:00,1.55832,1.5585,1.55807,1.55809,346400001.0
2005-02-10 07:44:00,1.55803,1.55829,1.5579,1.55811,325599997.0
2005-02-10 07:45:00,1.55809,1.55831,1.55801,1.55806,428299999.0
2005-02-10 07:46:00,1.55828,1.55828,1.55807,1.55813,234700004.0
2005-02-10 07:47:00,1.55809,1.55822,1.55797,1.5581,424400000.0
2005-02-10 07:48:00,1.55801,1.55812,1.55791,1.55802,266699995.0
2005-02-10 07:49:00,1.55794,1.55794,1.55761,1.55761,208500002.0
2005-02-10 07:50:00,1.55784,1.5581,1.55784,1.55793,336900004.0
2005-02-10 07:51:00,1.55807,1.55809,1.55765,1.55765,353100004.0
2005-02-10 07:52:00,1.55786,1.55795,1.55769,1.5578,434999998.0
2005-02-10 07:53:00,1.5578,1.55789,1.55768,1.5577,234500003.0
2005-02-10 07:54:00,1.55744,1.55792,1.55744,1.55792,344300007.0
2005-02-10 07:55:00,1.55748,1.55795,1.55741,1.55795,261699997.0
2005-02-10 07:56:00,1.55788,1.55804,1.5578,1.55794,320400002.0
2005-02-10 07:57:00,1.55782,1.55799,1.55773,1.55773,181799997.0
2005-02-10 07:58:00,1.5578,1.55806,1.55775,1.55791,281900001.0
2005-02-10 07:59:00,1.55813,1.55813,1.55791,1.55791,381899998.0
2005-02-10 08:00:00,1.55776,1.55791,1.55776,1.55791,143900004.0
2005-02-10 08:01:00,1.5579,1.55802,1.55776,1.55795,445700000.0
2005-02-10 08:02:00,1.55805,1.55805,1.55766,1.55772,222899998.0
2005-02-10 08:03:00,1.55758,1.55777,1.55758,1.55769,136600001.0
2005-02-10 08:04:00,1.55755,1.55772,1.55749,1.55769,344499997.0
2005-02-10 08:05:00,1.55788,1.55788,1.55724,1.55744,224700000.0
2005-02-10 08:06:00,1.55768,1.55768,1.5573,1.5573,234400004.0
2005-02-10 08:07:00,1.55751,1.55772,1.55751,1.55766,275200005.0
2005-02-10 08:08:00,1.55745,1.5576,1.55745,1.5576,114199998.0
2005-02-10 08:09:00,1.55722,1.55771,1.55719,1.55753,274800000.0
2005-02-10 08:10:00,1.55731,1.55772,1.55731,1.55762,222000001.0
2005-02-10 08:11:00,1.55759,1.55771,1.55747,1.55762,180799999.0
2005-02-10 08:12:00,1.55781,1.55781,1.55753,1.55765,310599997.0
2005-02-10 08:13:00,1.55763,1.55782,1.55757,1.5577,508599999.0
2005-02-10 08:14:00,1.5576,1.55775,1.55748,1.55763,286200002.0
2005-02-10 08:15:00,1.55765,1.55773,1.55753,1.55763,155800002.0
2005-02-10 08:16:00,1.55744,1.5577,1.55744,1.5577,71899999.0
2005-02-10 08:17:00,1.55751,1.55763,1.55743,1.55755,257700004.0
2005-02-10 08:18:00,1.55763,1.55763,1.55756,1.55756,9600000.0
2005-02-10 08:19:00,1.5577,1.55776,1.55759,1.55759,235000001.0
2005-02-10 08:20:00,1.55749,1.55771,1.55747,1.55761,323599999.0
2005-02-10 08:21:00,1.55756,1.55768,1.55744,1.55768,381900005.0
2005-02-10 08:22:00,1.55739,1.55754,1.55734,1.55747,134200000.0
2005-02-10 08:23:00,1.55773,1.55779,1.5575,1.5575,305400001.0
2005-02-10 08:24:00,1.55736,1.55753,1.55736,1.55753,17100000.0
2005-02-10 08:25:00,1.55757,1.55758,1.55744,1.55746,116599998.0
2005-02-10 08:26:00,1.55754,1.55763,1.55741,1.55757,220499999.0
2005-02-10 08:27:00,1.5573,1.55764,1.5573,1.55764,169599999.0
2005-02-10 08:28:00,1.55762,1.55767,1.55746,1.55757,370400001.0
2005-02-10 08:29:00,1.55748,1.55761,1.55748,1.55761,105500000.0
2005-02-10 08:30:00,1.55756,1.55759,1.55747,1.55753,72500002.0
2005-02-10 08:31:00,1.5573,1.55758,1.5573,1.55758,419800006.0
2005-02-10 08:32:00,1.5574,1.55769,1.55724,1.5575,378499998.0
2005-02-10 08:33:00,1.55765,1.55772,1.55754,1.55763,312200006.0
2005-02-10 08:34:00,1.55757,1.55764,1.55737,1.55753,229499999.0
2005-02-10 08:35:00,1.55757,1.55761,1.55727,1.55727,327900002.0
2005-02-10 08:36:00,1.55758,1.55762,1.55747,1.55747,173099998.0
2005-02-10 08:37:00,1.55754,1.55765,1.55746,1.55765,196500001.0
2005-02-10 08:38:00,1.55736,1.5575,1.55736,1.55747,123100001.0
2005-02-10 08:39:00,1.55732,1.5575,1.55732,1.55738,319299999.0
2005-02-10 08:40:00,1.55749,1.5576,1.55733,1.55747,423500006.0
2005-02-10 08:41:00,1.55737,1.55745,1.55722,1.5574,413900004.0
2005-02-10 08:42:00,1.55727,1.55738,1.5572,1.55731,200700001.0
2005-02-10 08:43:00,1.55695,1.55719,1.55684,1.557,223600004.0
2005-02-10 08:44:00,1.55685,1.55703,1.55669,1.55669,189999996.0
2005-02-10 08:45:00,1.5565,1.5566,1.55607,1.55642,316400000.0
2005-02-10 08:46:00,1.55635,1.55644,1.55578,1.55578,204900001.0
2005-02-10 08:47:00,1.55577,1.55604,1.55577,1.5559,206399997.0
2005-02-10 08:48:00,1.55615,1.55629,1.55575,1.55599,194599998.0
2005-02-10 08:49:00,1.55593,1.55634,1.55589,1.55614,472600000.0
2005-02-10 08:50:00,1.55622,1.55622,1.556,1.55616,199900003.0
2005-02-10 08:51:00,1.55622,1.55635,1.55606,1.55626,342199997.0
2005-02-10 08:52:00,1.55608,1.55644,1.55604,1.55636,378400004.0
2005-02-10 08:53:00,1.55641,1.55652,1.55626,1.55635,386700001.0
2005-02-10 08:54:00,1.55653,1.55673,1.55638,1.55638,251200001.0
2005-02-10 08:55:00,1.55649,1.55649,1.55637,1.55637,91299999.0
2005-02-10 08:56:00,1.55645,1.55648,1.55624,1.55632,291100000.0
2005-02-10 08:57:00,1.55613,1.55626,1.55597,1.55604,85500002.0
2005-02-10 08:58:00,1.55589,1.55616,1.55589,1.55602,341899997.0
2005-02-10 08:59:00,1.55607,1.55627,1.55578,1.55578,227199996.0
2005-02-10 09:00:00,1.55583,1.55599,1.55574,1.55591,307700000.0
2005-02-10 09:01:00,1.55598,1.55616,1.5559,1.55609,311200003.0
2005-02-10 09:02:00,1.5562,1.55638,1.55607,1.55607,403799999.0
2005-02-10 09:03:00,1.55598,1.55619,1.55595,1.55601,237300002.0
2005-02-10 09:04:00,1.55602,1.55602,1.55567,1.5557,301299999.0
2005-02-10 09:05:00,1.55571,1.55578,1.55552,1.55562,175800000.0
2005-02-10 09:06:00,1.55587,1.55587,1.55553,1.55569,210200000.0
2005-02-10 09:07:00,1.55575,1.55575,1.55547,1.55555,146699999.0
2005-02-10 09:08:00,1.55547,1.55581,1.55547,1.5556,221000003.0
2005-02-10 09:09:00,1.55573,1.55573,1.55528,1.55537,219299995.0
2005-02-10 09:10:00,1.55545,1.55545,1.55523,1.55527,218599998.0
2005-02-10 09:11:00,1.5556,1.55581,1.55535,1.55535,251500002.0
2005-02-10 09:12:00,1.5557,1.55575,1.55563,1.55563,61500000.0
2005-02-10 09:13:00,1.55565,1.55602,1.55565,1.55576,311999999.0
2005-02-10 09:14:00,1.55583,1.55599,1.55564,1.55567,305300002.0
2005-02-10 09:15:00,1.55594,1.55604,1.55564,1.55568,293300001.0
2005-02-10 09:16:00,1.55608,1.55619,1.55587,1.55606,182699997.0
2005-02-10 09:17:00,1.55613,1.55623,1.55607,1.55623,194500000.0
2005-02-10 09:18:00,1.55614,1.55623,1.55593,1.55618,330900002.0
2005-02-10 09:19:00,1.55632,1.55645,1.55608,1.55615,330499998.0
2005-02-10 09:20:00,1.55628,1.55658,1.55625,1.55638,274100006.0
2005-02-10 09:21:00,1.55636,1.55641,1.55613,1.55616,447300003.0
2005-02-10 09:22:00,1.55645,1.55645,1.55612,1.55622,126400002.0
2005-02-10 09:23:00,1.55647,1.5565,1.55616,1.55618,317600000.0
2005-02-10 09:24:00,1.55623,1.55646,1.55617,1.55641,399400000.0
2005-02-10 09:25:00,1.55632,1.55632,1.55606,1.55606,109299999.0
2005-02-10 09:26:00,1.55607,1.5562,1.55575,1.55579,209300002.0
2005-02-10 09:27:00,1.5557,1.55611,1.5556,1.55611,233199999.0
2005-02-10 09:28:00,1.55602,1.5561,1.55567,1.55578,312499999.0
2005-02-10 09:29:00,1.55596,1.55629,1.55596,1.55618,482100005.0
2005-02-10 09:30:00,1.55652,1.55659,1.55633,1.55637,315300002.0
2005-02-10 09:31:00,1.55647,1.55662,1.5563,1.55645,370500000.0
2005-02-10 09:32:00,1.55658,1.55671,1.55651,1.55671,111100001.0
2005-02-10 09:33:00,1.55671,1.5568,1.55656,1.5567,219899996.0
2005-02-10 09:34:00,1.55678,1.55678,1.5565,1.5565,182400000.0
2005-02-10 09:35:00,1.55672,1.55677,1.55657,1.55659,150200000.0
2005-02-10 09:36:00,1.55668,1.5568,1.55653,1.55657,288300004.0
2005-02-10 09:37:00,1.55678,1.55694,1.55672,1.55684,317700003.0
2005-02-10 09:38:00,1.55682,1.55682,1.55645,1.5566,259699998.0
2005-02-10 09:39:00,1.55677,1.55683,1.55671,1.55673,260499999.0
2005-02-10 09:40:00,1.55685,1.55698,1.55665,1.5568,304000001.0
2005-02-10 09:41:00,1.55687,1.55694,1.55676,1.5568,352700000.0
2005-02-10 09:42:00,1.55689,1.55695,1.55675,1.55682,258700001.0
2005-02-10 09:43:00,1.55681,1.55681,1.55661,1.55664,420299998.0
2005-02-10 09:44:00,1.55672,1.55674,1.55643,1.55643,152300001.0
2005-02-10 09:45:00,1.5567,1.5567,1.55651,1.55663,112400003.0
2005-02-10 09:46:00,1.55656,1.55662,1.55654,1.55658,132800001.0
2005-02-10 09:47:00,1.55662,1.55668,1.55646,1.55646,373800005.0
2005-02-10 09:48:00,1.55646,1.55669,1.55646,1.55662,362899996.0
2005-02-10 09:49:00,1.55649,1.55677,1.55649,1.55676,418399997.0
2005-02-10 09:50:00,1.55669,1.55677,1.55654,1.5567,318400003.0
2005-02-10 09:51:00,1.55672,1.55672,1.55655,1.55655,221200001.0
2005-02-10 09:52:00,1.5565,1.55664,1.5565,1.55664,150799999.0
2005-02-10 09:53:00,1.55661,1.55673,1.55644,1.55665,209199998.0
2005-02-10 09:54:00,1.55673,1.55685,1.55665,1.55677,258499999.0
2005-02-10 09:55:00,1.55678,1.55678,1.55653,1.55659,254000001.0
2005-02-10 09:56:00,1.5564,1.55657,1.5564,1.55652,233299995.0
2005-02-10 09:57:00,1.5566,1.5566,1.55631,1.55631,318400000.0
2005-02-10 09:58:00,1.55619,1.55631,1.55616,1.55626,264300000.0
2005-02-10 09:59:00,1.55628,1.55628,1.55605,1.55605,239700005.0
2005-02-10 10:00:00,1.55593,1.55605,1.55584,1.55598,213700002.0
2005-02-10 10:01:00,1.55607,1.55615,1.55588,1.55607,363300001.0
2005-02-10 10:02:00,1.55589,1.55617,1.55584,1.55611,235900001.0
2005-02-10 10:03:00,1.5561,1.55616,1.55594,1.55603,405400002.0
2005-02-10 10:04:00,1.55615,1.55615,1.5561,1.5561,76700001.0
2005-02-10 10:05:00,1.55591,1.55631,1.55591,1.55626,271299997.0
2005-02-10 10:06:00,1.55607,1.55623,1.55593,1.55603,221800004.0
2005-02-10 10:07:00,1.55608,1.5561,1.55588,1.55597,317100001.0
2005-02-10 10:08:00,1.55607,1.55614,1.55581,1.55605,457099993.0
2005-02-10 10:09:00,1.55605,1.55615,1.55592,1.55598,225400004.0
2005-02-10 10:10:00,1.55608,1.55608,1.55584,1.55584,111500000.0
2005-02-10 10:11:00,1.55603,1.55612,1.55589,1.55603,425700009.0
2005-02-10 10:12:00,1.55607,1.55607,1.55577,1.55577,307900001.0
2005-02-10 10:13:00,1.55597,1.55597,1.55581,1.55581,60700000.0
2005-02-10 10:14:00,1.55581,1.55589,1.55569,1.55587,280000000.0
2005-02-10 10:15:00,1.55593,1.55597,1.55579,1.55597,308899998.0
2005-02-10 10:16:00,1.55596,1.5561,1.55592,1.55608,447299998.0
2005-02-10 10:17:00,1.55613,1.55618,1.55594,1.55594,307700000.0
2005-02-10 10:18:00,1.55615,1.55638,1.55608,1.55612,307799997.0
2005-02-10 10:19:00,1.55616,1.55632,1.55609,1.55632,109600000.0
2005-02-10 10:20:00,1.55634,1.55656,1.55625,1.55647,428100002.0
2005-02-10 10:21:00,1.55651,1.55666,1.55634,1.5564,245000001.0
2005-02-10 10:22:00,1.55633,1.55646,1.55627,1.55639,96600001.0
2005-02-10 10:23:00,1.55642,1.55643,1.5562,1.55635,397599998.0
2005-02-10 10:24:00,1.55643,1.55643,1.55615,1.5563,368300000.0
2005-02-10 10:25:00,1.55633,1.55652,1.55613,1.55631,423600002.0
2005-02-10 10:26:00,1.55625,1.55638,1.55618,1.55623,194200001.0
2005-02-10 10:27:00,1.55637,1.55646,1.55624,1.55636,222000003.0
2005-02-10 10:28:00,1.55631,1.5564,1.5562,1.55635,311600003.0
2005-02-10 10:29:00,1.55632,1.55642,1.55612,1.55612,325999994.0
2005-02-10 10:30:00,1.5563,1.55642,1.55611,1.55624,179200000.0
2005-02-10 10:31:00,1.55628,1.55637,1.55605,1.55618,320699998.0
2005-02-10 10:32:00,1.55638,1.55642,1.55612,1.55612,286800001.0
2005-02-10 10:33:00,1.55635,1.55635,1.5561,1.55619,165400002.0
2005-02-10 10:34:00,1.55621,1.55641,1.55617,1.5563,256999999.0
2005-02-10 10:35:00,1.5563,1.55658,1.5563,1.55631,324299999.0
2005-02-10 10:36:00,1.55647,1.55678,1.55642,1.55671,350300001.0
2005-02-10 10:37:00,1.5568,1.55684,1.5565,1.55651,242099999.0
2005-02-10 10:38:00,1.55673,1.55687,1.55657,1.55669,205300001.0
2005-02-10 10:39:00,1.55684,1.55695,1.55674,1.55682,250799998.0
2005-02-10 10:40:00,1.55671,1.55692,1.55671,1.55687,201500001.0
2005-02-10 10:41:00,1.55677,1.55677,1.55643,1.55643,326599998.0
2005-02-10 10:42:00,1.5566,1.55666,1.55641,1.55644,378399997.0
2005-02-10 10:43:00,1.55661,1.55668,1.55617,1.5565,385399998.0
2005-02-10 10:44:00,1.5567,1.55686,1.55648,1.55674,416799998.0
2005-02-10 10:45:00,1.55676,1.55691,1.55662,1.55662,320299999.0
2005-02-10 10:46:00,1.55667,1.55672,1.55652,1.55659,300200001.0
2005-02-10 10:47:00,1.55653,1.5566,1.55641,1.55655,254400002.0
2005-02-10 10:48:00,1.55653,1.55662,1.55646,1.55662,82100000.0
2005-02-10 10:49:00,1.55658,1.5566,1.55646,1.55648,313599997.0
2005-02-10 10:50:00,1.55653,1.55657,1.55635,1.55654,205599999.0
2005-02-10 10:51:00,1.55624,1.55655,1.55624,1.55655,362199998.0
2005-02-10 10:52:00,1.55641,1.55652,1.55628,1.55631,240900000.0
2005-02-10 10:53:00,1.55646,1.55648,1.55633,1.55641,186099996.0
2005-02-10 10:54:00,1.55638,1.55653,1.55635,1.55649,372100003.0
2005-02-10 10:55:00,1.55645,1.55654,1.5563,1.55633,263100002.0
2005-02-10 10:56:00,1.5564,1.55662,1.55627,1.55662,270999997.0
2005-02-10 10:57:00,1.55656,1.55673,1.55648,1.55662,309800004.0
2005-02-10 10:58:00,1.55657,1.5566,1.55645,1.55645,268600006.0
2005-02-10 10:59:00,1.55641,1.55659,1.55631,1.5564,201300004.0
2005-02-10 11:00:00,1.55648,1.55655,1.55631,1.55632,333200003.0
2005-02-10 11:01:00,1.55652,1.55652,1.55629,1.55641,88500000.0
2005-02-10 11:02:00,1.55641,1.55672,1.55641,1.55664,242900000.0
2005-02-10 11:03:00,1.55654,1.55667,1.55645,1.55655,170200002.0
2005-02-10 11:04:00,1.55658,1.55673,1.55641,1.55658,186299999.0
2005-02-10 11:05:00,1.5566,1.55667,1.55648,1.5566,262799999.0
2005-02-10 11:06:00,1.55664,1.55666,1.55647,1.55647,258299996.0
2005-02-10 11:07:00,1.55674,1.55701,1.55674,1.55684,383900004.0
2005-02-10 11:08:00,1.55672,1.55685,1.55664,1.55677,364500001.0
2005-02-10 11:09:00,1.55678,1.55697,1.55661,1.55686,409500002.0
2005-02-10 11:10:00,1.55671,1.55693,1.55667,1.55689,379100000.0
2005-02-10 11:11:00,1.55691,1.55691,1.55677,1.55677,71200000.0
2005-02-10 11:12:00,1.55678,1.55678,1.55658,1.55666,283900003.0
2005-02-10 11:13:00,1.55683,1.55686,1.55671,1.55676,285700004.0
2005-02-10 11:14:00,1.55672,1.55684,1.55662,1.55672,289000001.0
2005-02-10 11:15:00,1.55663,1.55666,1.55644,1.55657,306700004.0
2005-02-10 11:16:00,1.55657,1.5567,1.55655,1.55661,338200010.0
2005-02-10 11:17:00,1.55649,1.55671,1.55649,1.55662,251500002.0
2005-02-10 11:18:00,1.55647,1.55663,1.55646,1.55663,265300000.0
2005-02-10 11:19:00,1.5566,1.5566,1.55645,1.55652,286199998.0
2005-02-10 11:20:00,1.55652,1.5566,1.55639,1.5565,355599999.0
2005-02-10 11:21:00,1.55652,1.55666,1.55647,1.55661,362300002.0
2005-02-10 11:22:00,1.5567,1.55672,1.55643,1.55654,328999999.0
2005-02-10 11:23:00,1.55647,1.5568,1.55645,1.55648,382000005.0
2005-02-10 11:24:00,1.5564,1.55663,1.5564,1.5566,243199999.0
2005-02-10 11:25:00,1.55663,1.55674,1.55648,1.55662,349800002.0
2005-02-10 11:26:00,1.55662,1.55673,1.55652,1.55665,192299999.0
2005-02-10 11:27:00,1.55678,1.55692,1.55668,1.55685,279500001.0
2005-02-10 11:28:00,1.55669,1.5569,1.55666,1.55674,255899997.0
2005-02-10 11:29:00,1.5567,1.55674,1.55657,1.55657,446699996.0
2005-02-10 11:30:00,1.55668,1.55668,1.55638,1.55639,442099998.0
2005-02-10 11:31:00,1.55648,1.55674,1.55648,1.55661,367600000.0
2005-02-10 11:32:00,1.5566,1.55678,1.55648,1.55664,428099998.0
2005-02-10 11:33:00,1.55666,1.55673,1.55654,1.55673,353099999.0
2005-02-10 11:34:00,1.55668,1.55668,1.55648,1.55657,420600002.0
2005-02-10 11:35:00,1.55668,1.5567,1.55646,1.55646,371700000.0
2005-02-10 11:36:00,1.5566,1.5566,1.55634,1.55645,285299999.0
2005-02-10 11:37:00,1.55638,1.55653,1.5563,1.5564,374300002.0
2005-02-10 11:38:00,1.55657,1.55661,1.5564,1.55645,331199997.0
2005-02-10 11:39:00,1.55641,1.5566,1.5564,1.55649,269899998.0
2005-02-10 11:40:00,1.55639,1.55667,1.55639,1.55667,159399998.0
2005-02-10 11:41:00,1.5566,1.5567,1.55642,1.55653,290399998.0
2005-02-10 11:42:00,1.55641,1.55672,1.55641,1.5566,215200001.0
2005-02-10 11:43:00,1.55652,1.55663,1.55639,1.55646,284099996.0
2005-02-10 11:44:00,1.55662,1.55671,1.55647,1.55659,243799999.0
2005-02-10 11:45:00,1.55666,1.5568,1.55654,1.5566,434700001.0
2005-02-10 11:46:00,1.5568,1.5568,1.55649,1.55649,166500001.0
2005-02-10 11:47:00,1.55662,1.55685,1.55662,1.55675,217699997.0
2005-02-10 11:48:00,1.55672,1.5568,1.55653,1.55657,240200001.0
2005-02-10 11:49:00,1.55665,1.55685,1.55657,1.55665,333200000.0
2005-02-10 11:50:00,1.55674,1.55693,1.55668,1.55674,413100003.0
2005-02-10 11:51:00,1.55658,1.55675,1.55645,1.55675,325000003.0
2005-02-10 11:52:00,1.55658,1.55675,1.55647,1.55659,344600002.0
2005-02-10 11:53:00,1.55659,1.55668,1.55642,1.55662,339899996.0
2005-02-10 11:54:00,1.55667,1.55669,1.55636,1.55636,417899999.0
2005-02-10 11:55:00,1.55626,1.55658,1.55626,1.55633,289600000.0
2005-02-10 11:56:00,1.55638,1.55655,1.55638,1.5564,349799999.0
2005-02-10 11:57:00,1.55618,1.5564,1.55618,1.5563,359500000.0
2005-02-10 11:58:00,1.5564,1.5564,1.5561,1.55623,308800003.0
2005-02-10 11:59:00,1.55625,1.55637,1.55621,1.55634,317500001.0
2005-02-10 12:00:00,1.55645,1.55646,1.55617,1.55617,321200002.0
2005-02-10 12:01:00,1.55643,1.55649,1.55621,1.55621,329700001.0
2005-02-10 12:02:00,1.55654,1.55654,1.55621,1.55639,339599998.0
2005-02-10 12:03:00,1.55629,1.55641,1.55609,1.55627,313800001.0
2005-02-10 12:04:00,1.55624,1.55636,1.55604,1.55604,199100001.0
2005-02-10 12:05:00,1.5563,1.5563,1.55605,1.55605,237600002.0
2005-02-10 12:06:00,1.55621,1.55631,1.55595,1.55631,259500000.0
2005-02-10 12:07:00,1.55619,1.55632,1.55607,1.55621,262600005.0
2005-02-10 12:08:00,1.55627,1.55638,1.55603,1.55613,327699999.0
2005-02-10 12:09:00,1.55607,1.55619,1.55607,1.55613,124600000.0
2005-02-10 12:10:00,1.55613,1.55628,1.55605,1.55623,528100001.0
2005-02-10 12:11:00,1.55627,1.55627,1.55599,1.55614,526700001.0
2005-02-10 12:12:00,1.55614,1.55627,1.55594,1.55603,280199998.0
2005-02-10 12:13:00,1.556,1.5561,1.55588,1.55596,217000000.0
2005-02-10 12:14:00,1.55618,1.55618,1.55589,1.55589,175700000.0
2005-02-10 12:15:00,1.55594,1.55613,1.55585,1.55613,370600002.0
2005-02-10 12:16:00,1.55588,1.55607,1.55585,1.55592,228900004.0
2005-02-10 12:17:00,1.55609,1.55632,1.55607,1.55618,262000000.0
2005-02-10 12:18:00,1.55639,1.55642,1.55624,1.55624,252499999.0
2005-02-10 12:19:00,1.55636,1.55636,1.55616,1.55623,136000000.0
2005-02-10 12:20:00,1.55621,1.55637,1.55605,1.55618,348199999.0
2005-02-10 12:21:00,1.55613,1.55636,1.55591,1.55631,417399999.0
2005-02-10 12:22:00,1.55624,1.55624,1.55596,1.55614,316600002.0
2005-02-10 12:23:00,1.55607,1.55617,1.55581,1.55596,319600002.0
2005-02-10 12:24:00,1.55599,1.55611,1.55599,1.55608,251499995.0
2005-02-10 12:25:00,1.55607,1.55613,1.55587,1.55587,263799998.0
2005-02-10 12:26:00,1.55591,1.55609,1.5559,1.55608,245400003.0
2005-02-10 12:27:00,1.55599,1.5561,1.55592,1.5561,278099998.0
2005-02-10 12:28:00,1.55583,1.55615,1.55583,1.55613,300000003.0
2005-02-10 12:29:00,1.5559,1.55605,1.55574,1.55586,84200000.0
2005-02-10 12:30:00,1.55584,1.55604,1.55574,1.5559,185400000.0
2005-02-10 12:31:00,1.55604,1.55613,1.55588,1.55607,274599997.0
2005-02-10 12:32:00,1.55595,1.55603,1.55578,1.55596,486300001.0
2005-02-10 12:33:00,1.55597,1.55609,1.55597,1.55609,78300000.0
2005-02-10 12:34:00,1.55607,1.55607,1.55582,1.55594,266399999.0
2005-02-10 12:35:00,1.55601,1.55614,1.55593,1.55594,437100008.0
2005-02-10 12:36:00,1.55608,1.55622,1.55602,1.55618,381400001.0
2005-02-10 12:37:00,1.55616,1.55635,1.55602,1.55635,342999997.0
2005-02-10 12:38:00,1.55618,1.55637,1.55602,1.55611,445500001.0
2005-02-10 12:39:00,1.55603,1.55617,1.55598,1.55607,337100003.0
2005-02-10 12:40:00,1.55606,1.55624,1.55597,1.55611,262299998.0
2005-02-10 12:41:00,1.55612,1.55623,1.55593,1.55593,277799999.0
2005-02-10 12:42:00,1.55615,1.55631,1.55609,1.5561,111100002.0
2005-02-10 12:43:00,1.5561,1.55625,1.55605,1.55613,282699997.0
2005-02-10 12:44:00,1.55595,1.55627,1.55595,1.55627,106200000.0
2005-02-10 12:45:00,1.55611,1.55629,1.5561,1.55611,286900003.0
2005-02-10 12:46:00,1.55619,1.5563,1.55604,1.55623,333400006.0
2005-02-10 12:47:00,1.55624,1.55642,1.55615,1.55627,256000001.0
2005-02-10 12:48:00,1.5562,1.55639,1.55609,1.55628,232500002.0
2005-02-10 12:49:00,1.55618,1.55637,1.55618,1.55629,392799999.0
2005-02-10 12:50:00,1.55629,1.55645,1.55612,1.55625,308700001.0
2005-02-10 12:51:00,1.55642,1.55652,1.55635,1.55635,209100001.0
2005-02-10 12:52:00,1.55626,1.55651,1.55601,1.55629,366100002.0
2005-02-10 12:53:00,1.5564,1.55645,1.55614,1.55638,215299998.0
2005-02-10 12:54:00,1.55635,1.55635,1.55619,1.55623,222199999.0
2005-02-10 12:55:00,1.55642,1.55642,1.55625,1.55625,96399998.0
2005-02-10 12:56:00,1.55623,1.55635,1.5561,1.55635,319400002.0
2005-02-10 12:57:00,1.55625,1.55649,1.55625,1.55638,208000001.0
2005-02-10 12:58:00,1.55656,1.55656,1.55633,1.55635,332299999.0
2005-02-10 12:59:00,1.55637,1.55661,1.55637,1.55652,221199999.0
2005-02-10 13:00:00,1.55648,1.55685,1.55648,1.55678,294600000.0
2005-02-10 13:01:00,1.55684,1.55687,1.55674,1.55682,262500000.0
2005-02-10 13:02:00,1.55687,1.55687,1.55649,1.55649,260799999.0
2005-02-10 13:03:00,1.55668,1.5568,1.55651,1.5567,210700001.0
2005-02-10 13:04:00,1.55659,1.55682,1.55652,1.5568,286200002.0
2005-02-10 13:05:00,1.55663,1.55679,1.55662,1.55679,274100001.0
2005-02-10 13:06:00,1.55656,1.55685,1.55655,1.55685,173899997.0
2005-02-10 13:07:00,1.55678,1.557,1.55666,1.55678,366599998.0
2005-02-10 13:08:00,1.55685,1.55685,1.55665,1.55665,170300002.0
2005-02-10 13:09:00,1.55667,1.55689,1.55664,1.5568,390700001.0
2005-02-10 13:10:00,1.5567,1.55691,1.55642,1.55643,373799998.0
2005-02-10 13:11:00,1.55672,1.55678,1.55664,1.55675,33500000.0
2005-02-10 13:12:00,1.55678,1.55678,1.55655,1.55658,102300000.0
2005-02-10 13:13:00,1.55658,1.55676,1.55657,1.5567,370500006.0
2005-02-10 13:14:00,1.55659,1.5567,1.55653,1.5567,268399998.0
2005-02-10 13:15:00,1.55664,1.55678,1.55664,1.55678,194399997.0
2005-02-10 13:16:00,1.55679,1.55683,1.5566,1.55661,162600001.0
2005-02-10 13:17:00,1.55667,1.55679,1.55667,1.55679,54599999.0
2005-02-10 13:18:00,1.55657,1.55686,1.55654,1.55668,316499999.0
2005-02-10 13:19:00,1.55668,1.55677,1.5566,1.55677,52800000.0
2005-02-10 13:20:00,1.55673,1.55673,1.55652,1.55652,167800000.0
2005-02-10 13:21:00,1.55657,1.55673,1.55653,1.55659,305700004.0
2005-02-10 13:22:00,1.55673,1.55694,1.55668,1.55689,360599999.0
2005-02-10 13:23:00,1.55695,1.55695,1.55665,1.55665,273700003.0
2005-02-10 13:24:00,1.55669,1.55695,1.55668,1.55695,226400001.0
2005-02-10 13:25:00,1.55684,1.55692,1.55656,1.55668,468099999.0
2005-02-10 13:26:00,1.55668,1.55684,1.55653,1.5567,329500001.0
2005-02-10 13:27:00,1.55665,1.55694,1.55665,1.55689,242200001.0
2005-02-10 13:28:00,1.55675,1.55694,1.55661,1.55685,240000003.0
2005-02-10 13:29:00,1.55682,1.55695,1.55671,1.55684,220500000.0
2005-02-10 13:30:00,1.55672,1.55694,1.55672,1.55694,283599998.0
2005-02-10 13:31:00,1.55693,1.55695,1.55677,1.55681,291499999.0
2005-02-10 13:32:00,1.55682,1.55697,1.55681,1.5569,372900006.0
2005-02-10 13:33:00,1.55663,1.55706,1.55656,1.55672,441399997.0
2005-02-10 13:34:00,1.55686,1.55695,1.5567,1.5569,282600002.0
2005-02-10 13:35:00,1.55677,1.5569,1.55668,1.55684,391200003.0
2005-02-10 13:36:00,1.55678,1.55697,1.55675,1.55696,369000000.0
2005-02-10 13:37:00,1.55683,1.55693,1.55676,1.55693,297399999.0
2005-02-10 13:38:00,1.55676,1.55693,1.55676,1.55693,191800002.0
2005-02-10 13:39:00,1.55695,1.55695,1.55675,1.5568,114999999.0
2005-02-10 13:40:00,1.55683,1.55693,1.5566,1.5567,379299998.0
2005-02-10 13:41:00,1.55676,1.55691,1.5565,1.55675,215300005.0
2005-02-10 13:42:00,1.55685,1.55694,1.55671,1.55687,223600002.0
2005-02-10 13:43:00,1.55695,1.55703,1.55682,1.55692,187800004.0
2005-02-10 13:44:00,1.55686,1.55704,1.5568,1.55702,247700004.0
2005-02-10 13:45:00,1.557,1.557,1.55686,1.55688,99900001.0
2005-02-10 13:46:00,1.55695,1.55695,1.55675,1.55684,210999999.0
2005-02-10 13:47:00,1.55679,1.55694,1.55662,1.55679,355799997.0
2005-02-10 13:48:00,1.5569,1.55701,1.55676,1.55691,309900003.0
2005-02-10 13:49:00,1.5569,1.55703,1.55683,1.55694,259100001.0
2005-02-10 13:50:00,1.55684,1.55709,1.55678,1.557,340099995.0
2005-02-10 13:51:00,1.55696,1.55715,1.55683,1.55693,349900000.0
2005-02-10 13:52:00,1.55722,1.55722,1.55701,1.55705,105299999.0
2005-02-10 13:53:00,1.5572,1.55731,1.55717,1.5573,186899998.0
2005-02-10 13:54:00,1.55726,1.55741,1.55708,1.55741,347400003.0
2005-02-10 13:55:00,1.55743,1.55761,1.55733,1.55739,357199998.0
2005-02-10 13:56:00,1.55749,1.55766,1.55728,1.55738,307999997.0
2005-02-10 13:57:00,1.55745,1.55745,1.55725,1.55728,285599997.0
2005-02-10 13:58:00,1.55718,1.55733,1.55718,1.55726,100599999.0
2005-02-10 13:59:00,1.55708,1.55742,1.55707,1.55742,279600004.0
2005-02-10 14:00:00,1.55741,1.55757,1.55735,1.55743,432600003.0
2005-02-10 14:01:00,1.55743,1.55769,1.55734,1.55744,398599994.0
2005-02-10 14:02:00,1.55785,1.55802,1.55773,1.55779,465800005.0
2005-02-10 14:03:00,1.55733,1.55779,1.5572,1.55734,349900001.0
2005-02-10 14:04:00,1.55733,1.55745,1.55719,1.55738,310900000.0
2005-02-10 14:05:00,1.55722,1.5574,1.55717,1.55731,301999999.0
2005-02-10 14:06:00,1.5574,1.5574,1.55711,1.55721,230300003.0
2005-02-10 14:07:00,1.55717,1.55728,1.55708,1.55723,344300003.0
2005-02-10 14:08:00,1.55715,1.55733,1.55715,1.55728,258799998.0
2005-02-10 14:09:00,1.55714,1.55733,1.55701,1.55701,246700002.0
2005-02-10 14:10:00,1.55714,1.55735,1.55712,1.55721,274199997.0
2005-02-10 14:11:00,1.55732,1.55741,1.5571,1.5571,218600001.0
2005-02-10 14:12:00,1.55704,1.55727,1.55704,1.55713,345999997.0
2005-02-10 14:13:00,1.5572,1.55723,1.55699,1.55713,470700009.0
2005-02-10 14:14:00,1.55712,1.55712,1.55676,1.55678,346900000.0
2005-02-10 14:15:00,1.55679,1.55697,1.55679,1.55686,276700004.0
2005-02-10 14:16:00,1.55677,1.557,1.55677,1.55692,236799999.0
2005-02-10 14:17:00,1.55688,1.55695,1.5567,1.55682,154899998.0
2005-02-10 14:18:00,1.55692,1.55705,1.55684,1.55701,443000003.0
2005-02-10 14:19:00,1.55701,1.5571,1.55692,1.55703,290799999.0
2005-02-10 14:20:00,1.55697,1.55714,1.55689,1.55708,479899999.0
2005-02-10 14:21:00,1.55705,1.55711,1.55684,1.55693,308200001.0
2005-02-10 14:22:00,1.55685,1.55697,1.55674,1.5568,435899998.0
2005-02-10 14:23:00,1.55688,1.55695,1.55674,1.55687,353700002.0
2005-02-10 14:24:00,1.55677,1.55696,1.55677,1.5569,443500004.0
2005-02-10 14:25:00,1.55692,1.557,1.5568,1.55686,385500001.0
2005-02-10 14:26:00,1.55683,1.55709,1.55675,1.5569,324999999.0
2005-02-10 14:27:00,1.55682,1.55699,1.55667,1.55694,355800003.0
2005-02-10 14:28:00,1.55676,1.55699,1.55676,1.55691,341600001.0
2005-02-10 14:29:00,1.557,1.55705,1.55684,1.55692,238900004.0
2005-02-10 14:30:00,1.55699,1.55699,1.55671,1.55671,418100001.0
2005-02-10 14:31:00,1.55672,1.55693,1.55669,1.55673,266199997.0
2005-02-10 14:32:00,1.55704,1.55707,1.55675,1.55696,471500000.0
2005-02-10 14:33:00,1.5571,1.55734,1.5571,1.55726,424100005.0
2005-02-10 14:34:00,1.55713,1.5573,1.557,1.55713,356499998.0
2005-02-10 14:35:00,1.55725,1.55776,1.55715,1.55745,446600003.0
2005-02-10 14:36:00,1.55764,1.55793,1.55751,1.55793,194999998.0
2005-02-10 14:37:00,1.55781,1.55793,1.55766,1.55781,299700001.0
2005-02-10 14:38:00,1.55796,1.55807,1.55778,1.55782,367700001.0
2005-02-10 14:39:00,1.558,1.558,1.55774,1.55774,287300003.0
2005-02-10 14:40:00,1.5579,1.55798,1.55771,1.55776,302599998.0
2005-02-10 14:41:00,1.55787,1.55787,1.55763,1.55779,183999997.0
2005-02-10 14:42:00,1.55789,1.55803,1.55762,1.55803,398700000.0
2005-02-10 14:43:00,1.55796,1.55801,1.55774,1.55791,324700000.0
2005-02-10 14:44:00,1.55792,1.55798,1.55775,1.55775,126300000.0
2005-02-10 14:45:00,1.55786,1.55804,1.55783,1.55804,245499999.0
2005-02-10 14:46:00,1.55798,1.55804,1.55788,1.55794,70300001.0
2005-02-10 14:47:00,1.55782,1.55797,1.55771,1.55796,336399999.0
2005-02-10 14:48:00,1.55803,1.55813,1.5579,1.55809,288500006.0
2005-02-10 14:49:00,1.55817,1.55817,1.55792,1.5581,291600005.0
2005-02-10 14:50:00,1.55823,1.55844,1.55809,1.55824,362000000.0
2005-02-10 14:51:00,1.5582,1.55836,1.55811,1.55824,551500002.0
2005-02-10 14:52:00,1.55836,1.55843,1.55825,1.55834,224199999.0
2005-02-10 14:53:00,1.55839,1.55839,1.55798,1.55798,180500001.0
2005-02-10 14:54:00,1.55805,1.55839,1.55805,1.55824,375399991.0
2005-02-10 14:55:00,1.55804,1.55827,1.55804,1.5582,154700000.0
2005-02-10 14:56:00,1.55823,1.55835,1.55809,1.55817,220099998.0
2005-02-10 14:57:00,1.5584,1.55854,1.55832,1.55833,315099999.0
2005-02-10 14:58:00,1.55875,1.55875,1.55861,1.55868,300800000.0
2005-02-10 14:59:00,1.55867,1.55894,1.55858,1.55882,334199995.0
2005-02-10 15:00:00,1.55876,1.55883,1.55863,1.55863,224499999.0
2005-02-10 15:01:00,1.55851,1.55865,1.55833,1.55847,349900001.0
2005-02-10 15:02:00,1.55859,1.55867,1.55841,1.55861,368700003.0
2005-02-10 15:03:00,1.55851,1.55872,1.55851,1.55868,397300003.0
2005-02-10 15:04:00,1.55854,1.55875,1.55847,1.55875,479200001.0
2005-02-10 15:05:00,1.5587,1.55886,1.55851,1.55878,323299999.0
2005-02-10 15:06:00,1.55859,1.55879,1.55859,1.55877,335300003.0
2005-02-10 15:07:00,1.5586,1.55888,1.5586,1.5588,185399997.0
2005-02-10 15:08:00,1.55876,1.55876,1.5584,1.5584,142799998.0
2005-02-10 15:09:00,1.5586,1.55877,1.55857,1.55869,242199999.0
2005-02-10 15:10:00,1.55868,1.55877,1.55842,1.55865,456300006.0
2005-02-10 15:11:00,1.55869,1.55891,1.55869,1.55886,251600004.0
2005-02-10 15:12:00,1.55881,1.55881,1.55854,1.55869,209300000.0
2005-02-10 15:13:00,1.55871,1.55871,1.55857,1.55857,92699999.0
2005-02-10 15:14:00,1.55847,1.55859,1.55841,1.5585,185899999.0
2005-02-10 15:15:00,1.55852,1.55858,1.5583,1.5583,436300003.0
2005-02-10 15:16:00,1.55846,1.55858,1.55841,1.55847,196599999.0
2005-02-10 15:17:00,1.55845,1.55853,1.55834,1.55847,251700000.0
2005-02-10 15:18:00,1.55841,1.55868,1.55826,1.55857,286999999.0
2005-02-10 15:19:00,1.55868,1.55879,1.55862,1.55869,436700007.0
2005-02-10 15:20:00,1.55879,1.55897,1.55873,1.55892,408699996.0
2005-02-10 15:21:00,1.55884,1.55905,1.55876,1.55881,247800001.0
2005-02-10 15:22:00,1.5587,1.55886,1.55868,1.55868,522000002.0
2005-02-10 15:23:00,1.55864,1.55889,1.55852,1.55862,417000005.0
2005-02-10 15:24:00,1.55887,1.55914,1.55884,1.55899,222899997.0
2005-02-10 15:25:00,1.55905,1.55915,1.55877,1.55888,381099997.0
2005-02-10 15:26:00,1.55898,1.559,1.5588,1.55891,256499999.0
2005-02-10 15:27:00,1.55881,1.55899,1.55876,1.55891,351300000.0
2005-02-10 15:28:00,1.55872,1.55896,1.55872,1.55896,261600000.0
2005-02-10 15:29:00,1.55907,1.55907,1.55872,1.55872,165800000.0
2005-02-10 15:30:00,1.55907,1.55912,1.55876,1.55899,234800003.0
2005-02-10 15:31:00,1.55897,1.55906,1.55878,1.55901,232500002.0
2005-02-10 15:32:00,1.55918,1.5593,1.55895,1.55915,383400001.0
2005-02-10 15:33:00,1.55947,1.55954,1.55928,1.55935,416300003.0
2005-02-10 15:34:00,1.55925,1.55937,1.55883,1.55896,303800004.0
2005-02-10 15:35:00,1.55913,1.55941,1.55898,1.55933,268700006.0
2005-02-10 15:36:00,1.55919,1.55954,1.55919,1.5595,242899998.0
2005-02-10 15:37:00,1.55963,1.55974,1.5594,1.5594,362299997.0
2005-02-10 15:38:00,1.55943,1.55957,1.55913,1.55922,272300002.0
2005-02-10 15:39:00,1.55913,1.55926,1.55898,1.55904,401399998.0
2005-02-10 15:40:00,1.55898,1.55919,1.55894,1.55899,337500004.0
2005-02-10 15:41:00,1.55933,1.55935,1.55906,1.55935,296300001.0
2005-02-10 15:42:00,1.55927,1.55951,1.55914,1.55916,199600002.0
2005-02-10 15:43:00,1.55905,1.55918,1.55892,1.55899,182500006.0
2005-02-10 15:44:00,1.55903,1.55907,1.55883,1.55903,419000004.0
2005-02-10 15:45:00,1.55902,1.55919,1.5588,1.5589,159000001.0
2005-02-10 15:46:00,1.55899,1.55901,1.55878,1.55878,451100007.0
2005-02-10 15:47:00,1.55892,1.55892,1.55864,1.55865,276199999.0
2005-02-10 15:48:00,1.55881,1.55883,1.55856,1.55867,449400002.0
2005-02-10 15:49:00,1.55877,1.55887,1.55864,1.55869,210900000.0
2005-02-10 15:50:00,1.55867,1.55867,1.5584,1.55844,344400001.0
2005-02-10 15:51:00,1.55862,1.55865,1.55797,1.55797,305800001.0
2005-02-10 15:52:00,1.55813,1.55821,1.55802,1.55809,162499998.0
2005-02-10 15:53:00,1.55811,1.55815,1.55781,1.55792,418000000.0
2005-02-10 15:54:00,1.55781,1.55793,1.55763,1.55783,324099999.0
2005-02-10 15:55:00,1.55798,1.55798,1.55778,1.5579,169700000.0
2005-02-10 15:56:00,1.5579,1.55808,1.55786,1.55805,479700001.0
2005-02-10 15:57:00,1.55799,1.55804,1.55775,1.55775,230999998.0
2005-02-10 15:58:00,1.55773,1.55789,1.55762,1.55787,470599999.0
2005-02-10 15:59:00,1.55787,1.55801,1.55771,1.55778,347900003.0
2005-02-10 16:00:00,1.558,1.55805,1.55785,1.55794,349800003.0
2005-02-10 16:01:00,1.55789,1.55789,1.55771,1.55778,329999998.0
2005-02-10 16:02:00,1.55792,1.55802,1.5577,1.55782,153900000.0
2005-02-10 16:03:00,1.55786,1.55788,1.55757,1.55782,266800002.0
2005-02-10 16:04:00,1.55784,1.55789,1.55766,1.55778,400900001.0
2005-02-10 16:05:00,1.55782,1.55788,1.55764,1.55773,222900001.0
2005-02-10 16:06:00,1.55762,1.55793,1.55762,1.5578,324200004.0
2005-02-10 16:07:00,1.55766,1.55777,1.55752,1.55765,337100003.0
2005-02-10 16:08:00,1.55772,1.55792,1.55752,1.55765,321000004.0
2005-02-10 16:09:00,1.55771,1.55779,1.5576,1.5576,348100004.0
2005-02-10 16:10:00,1.55773,1.55773,1.55747,1.55764,359800003.0
2005-02-10 16:11:00,1.55782,1.55792,1.55749,1.55749,187399999.0
2005-02-10 16:12:00,1.55773,1.55785,1.55758,1.55772,361099998.0
2005-02-10 16:13:00,1.55772,1.55786,1.55748,1.55762,233299999.0
2005-02-10 16:14:00,1.55767,1.55798,1.55754,1.55797,421200002.0
2005-02-10 16:15:00,1.55753,1.55799,1.55753,1.55799,234700003.0
2005-02-10 16:16:00,1.5579,1.55817,1.55785,1.55791,428100004.0
2005-02-10 16:17:00,1.55802,1.55803,1.55779,1.55785,465600000.0
2005-02-10 16:18:00,1.55795,1.5581,1.55785,1.5581,269200004.0
2005-02-10 16:19:00,1.55798,1.55816,1.5579,1.55803,326499997.0
2005-02-10 16:20:00,1.5581,1.55812,1.55791,1.55796,565599999.0
2005-02-10 16:21:00,1.55804,1.55816,1.55791,1.55797,444100002.0
2005-02-10 16:22:00,1.55815,1.55815,1.55787,1.55797,217899999.0
2005-02-10 16:23:00,1.55802,1.5581,1.55794,1.55806,276000002.0
2005-02-10 16:24:00,1.55794,1.55812,1.55785,1.55804,397900004.0
2005-02-10 16:25:00,1.55799,1.55813,1.55795,1.55807,242999997.0
2005-02-10 16:26:00,1.55814,1.55827,1.55799,1.55807,233900004.0
2005-02-10 16:27:00,1.55806,1.55822,1.55793,1.55794,257499999.0
2005-02-10 16:28:00,1.55822,1.55831,1.55799,1.55808,444100002.0
2005-02-10 16:29:00,1.55835,1.55835,1.55803,1.55812,230999997.0
2005-02-10 16:30:00,1.55818,1.55825,1.55798,1.55817,276100001.0
2005-02-10 16:31:00,1.55807,1.55827,1.55801,1.55823,238200000.0
2005-02-10 16:32:00,1.55827,1.55827,1.55802,1.55803,135800001.0
2005-02-10 16:33:00,1.55822,1.55828,1.55801,1.55821,398799995.0
2005-02-10 16:34:00,1.55829,1.55844,1.55817,1.55835,310700003.0
2005-02-10 16:35:00,1.55825,1.55839,1.55801,1.55804,159400001.0
2005-02-10 16:36:00,1.55797,1.55821,1.55797,1.55806,439700006.0
2005-02-10 16:37:00,1.55812,1.55822,1.55795,1.55802,338600001.0
2005-02-10 16:38:00,1.55794,1.55806,1.5578,1.55805,433399996.0
2005-02-10 16:39:00,1.55792,1.55805,1.55792,1.55805,46900000.0
2005-02-10 16:40:00,1.55801,1.55808,1.55773,1.55785,287799999.0
2005-02-10 16:41:00,1.55792,1.55804,1.55775,1.55788,255400000.0
2005-02-10 16:42:00,1.55793,1.55811,1.55775,1.55796,465300003.0
2005-02-10 16:43:00,1.5581,1.55814,1.5578,1.55802,341199999.0
2005-02-10 16:44:00,1.55793,1.55808,1.55777,1.55788,346199997.0
2005-02-10 16:45:00,1.55793,1.558,1.55766,1.55771,328700002.0
2005-02-10 16:46:00,1.55803,1.55803,1.55781,1.55803,156600001.0
2005-02-10 16:47:00,1.55782,1.55795,1.55777,1.55779,295800003.0
2005-02-10 16:48:00,1.55773,1.5578,1.55751,1.5576,195900000.0
2005-02-10 16:49:00,1.55775,1.55775,1.55741,1.55748,309400001.0
2005-02-10 16:50:00,1.55763,1.55763,1.5574,1.55742,229400000.0
2005-02-10 16:51:00,1.55742,1.5576,1.55721,1.55739,415199997.0
2005-02-10 16:52:00,1.55755,1.55755,1.55728,1.55728,249199999.0
2005-02-10 16:53:00,1.5573,1.55742,1.55714,1.55728,357599997.0
2005-02-10 16:54:00,1.55733,1.55758,1.5572,1.55727,438299998.0
2005-02-10 16:55:00,1.55762,1.55762,1.5573,1.55746,476000004.0
2005-02-10 16:56:00,1.55745,1.55758,1.55736,1.55741,229399999.0
2005-02-10 16:57:00,1.55749,1.5576,1.55738,1.55747,433099999.0
2005-02-10 16:58:00,1.55734,1.55765,1.55734,1.55748,237699999.0
2005-02-10 16:59:00,1.55732,1.55757,1.55732,1.55734,282800001.0
2005-02-10 17:00:00,1.55735,1.55735,1.55707,1.55727,217300002.0
2005-02-10 17:01:00,1.55723,1.55731,1.55703,1.55718,309800003.0
2005-02-10 17:02:00,1.55695,1.55712,1.55688,1.55688,292300001.0
2005-02-10 17:03:00,1.55703,1.55711,1.55682,1.55697,319800000.0
2005-02-10 17:04:00,1.55696,1.55724,1.55679,1.55695,241000000.0
2005-02-10 17:05:00,1.55704,1.55705,1.55686,1.55692,318999997.0
2005-02-10 17:06:00,1.55709,1.55729,1.55693,1.55712,436700005.0
2005-02-10 17:07:00,1.55721,1.55731,1.5571,1.55719,254500001.0
2005-02-10 17:08:00,1.55724,1.55738,1.55714,1.5573,368899999.0
2005-02-10 17:09:00,1.55734,1.55752,1.55728,1.55746,349000005.0
2005-02-10 17:10:00,1.55745,1.55756,1.55724,1.55736,271100004.0
2005-02-10 17:11:00,1.55742,1.55745,1.55725,1.55729,289900002.0
2005-02-10 17:12:00,1.55725,1.55743,1.55715,1.55721,249300003.0
2005-02-10 17:13:00,1.55739,1.55749,1.55708,1.55726,295100001.0
2005-02-10 17:14:00,1.55738,1.55748,1.55721,1.55744,204499998.0
2005-02-10 17:15:00,1.5573,1.5574,1.55706,1.55718,149300001.0
2005-02-10 17:16:00,1.55726,1.55736,1.55713,1.55719,454000001.0
2005-02-10 17:17:00,1.55708,1.55729,1.55697,1.55718,421500003.0
2005-02-10 17:18:00,1.55723,1.55723,1.55706,1.55708,200499998.0
2005-02-10 17:19:00,1.55734,1.55741,1.55707,1.55707,297900002.0
2005-02-10 17:20:00,1.55711,1.55719,1.55694,1.55703,197200001.0
2005-02-10 17:21:00,1.55712,1.55712,1.55695,1.55698,341900000.0
2005-02-10 17:22:00,1.55705,1.55705,1.55679,1.55687,223199998.0
2005-02-10 17:23:00,1.55707,1.55712,1.55693,1.55694,215700002.0
2005-02-10 17:24:00,1.55702,1.5571,1.5568,1.55695,265300002.0
2005-02-10 17:25:00,1.55707,1.55707,1.55685,1.55693,349900000.0
2005-02-10 17:26:00,1.55704,1.55713,1.55694,1.55703,62000000.0
2005-02-10 17:27:00,1.55701,1.55721,1.55701,1.55713,265199997.0
2005-02-10 17:28:00,1.55714,1.55739,1.55705,1.55708,273899998.0
2005-02-10 17:29:00,1.55719,1.55731,1.55703,1.55704,313200002.0
2005-02-10 17:30:00,1.55698,1.55712,1.55688,1.55707,368300006.0
2005-02-10 17:31:00,1.55707,1.55714,1.5569,1.55699,470600003.0
2005-02-10 17:32:00,1.55687,1.55715,1.55687,1.557,312299998.0
2005-02-10 17:33:00,1.55703,1.55703,1.55663,1.55663,182799999.0
2005-02-10 17:34:00,1.5568,1.55691,1.55666,1.55666,224500000.0
2005-02-10 17:35:00,1.55692,1.55727,1.55689,1.55706,308700006.0
2005-02-10 17:36:00,1.5573,1.55757,1.55712,1.55748,401100002.0
2005-02-10 17:37:00,1.55753,1.55775,1.55748,1.55753,270699998.0
2005-02-10 17:38:00,1.55736,1.55749,1.55723,1.55723,212899998.0
2005-02-10 17:39:00,1.55729,1.55744,1.55725,1.55737,224800002.0
2005-02-10 17:40:00,1.55724,1.5574,1.55709,1.55729,242500000.0
2005-02-10 17:41:00,1.5573,1.5573,1.55697,1.55697,332899997.0
2005-02-10 17:42:00,1.5572,1.5572,1.55693,1.55693,362899997.0
2005-02-10 17:43:00,1.55708,1.55713,1.55685,1.55696,311200001.0
2005-02-10 17:44:00,1.55698,1.55727,1.55683,1.5572,388000001.0
2005-02-10 17:45:00,1.55714,1.55735,1.5571,1.55735,264099999.0
2005-02-10 17:46:00,1.55732,1.55741,1.55727,1.55738,67200000.0
2005-02-10 17:47:00,1.55732,1.5574,1.55717,1.55717,390700001.0
2005-02-10 17:48:00,1.55703,1.55735,1.55703,1.55721,394899996.0
2005-02-10 17:49:00,1.55723,1.55738,1.55715,1.5573,330099997.0
2005-02-10 17:50:00,1.55725,1.55733,1.55705,1.55719,403199994.0
2005-02-10 17:51:00,1.55733,1.55733,1.55714,1.55723,248499997.0
2005-02-10 17:52:00,1.55744,1.55745,1.55719,1.55733,410399998.0
2005-02-10 17:53:00,1.55731,1.55731,1.557,1.557,347700001.0
2005-02-10 17:54:00,1.5572,1.55731,1.55707,1.55707,467300004.0
2005-02-10 17:55:00,1.55716,1.55719,1.55708,1.55713,72800001.0
2005-02-10 17:56:00,1.55712,1.55718,1.55664,1.55676,345599995.0
2005-02-10 17:57:00,1.55669,1.5568,1.55657,1.55669,286300000.0
2005-02-10 17:58:00,1.55672,1.55687,1.55656,1.55671,237900003.0
2005-02-10 17:59:00,1.55665,1.55683,1.55651,1.55651,250500002.0
2005-02-10 18:00:00,1.55667,1.55669,1.55628,1.55628,389899996.0
2005-02-10 18:01:00,1.557,1.557,1.557,1.557,1829900006.0
2005-02-10 18:02:00,1.557,1.557,1.5566,1.5568,1829900006.0
2005-02-10 18:03:00,1.5566,1.5566,1.5566,1.5566,1829900006.0
2005-02-10 18:04:00,1.5566,1.5566,1.5566,1.5566,1829900006.0
2005-02-10 18:05:00,1.5564,1.5564,1.5562,1.5562,1829900006.0
2005-02-10 18:06:00,1.556,1.5562,1.556,1.556,1829900006.0
2005-02-10 18:07:00,1.5562,1.5564,1.5562,1.5564,1829900006.0
2005-02-10 18:08:00,1.5562,1.5564,1.5562,1.5564,1829900006.0
2005-02-10 18:09:00,1.55613,1.55618,1.5558,1.5558,1829900006.0
2005-02-10 18:10:00,1.55577,1.55587,1.55527,1.55534,2067100000.0
2005-02-10 18:11:00,1.55552,1.55573,1.55544,1.5555,1957100013.0
2005-02-10 18:12:00,1.55566,1.55582,1.5556,1.55572,1956600000.0
2005-02-10 18:13:00,1.55585,1.55598,1.5556,1.5556,1476199995.0
2005-02-10 18:14:00,1.5564,1.5564,1.5562,1.5562,1070199999.0
2005-02-10 18:15:00,1.5554,1.55554,1.55526,1.5555,1070199999.0
2005-02-10 18:16:00,1.556,1.556,1.5558,1.5558,2066200000.0
2005-02-10 18:17:00,1.55485,1.55514,1.55477,1.55485,2066200000.0
2005-02-10 18:18:00,1.55478,1.55496,1.5547,1.55482,711899993.0
2005-02-10 18:19:00,1.55483,1.55498,1.55465,1.55472,1757100006.0
2005-02-10 18:20:00,1.55475,1.55486,1.55442,1.5546,2007200006.0
2005-02-10 18:21:00,1.55466,1.55477,1.55449,1.55459,978200005.0
2005-02-10 18:22:00,1.5547,1.55508,1.55462,1.55508,769900002.0
2005-02-10 18:24:00,1.5549,1.5549,1.5545,1.5547,1381900012.0
2005-02-10 18:25:00,1.5545,1.5547,1.5545,1.5545,1381900012.0
2005-02-10 18:26:00,1.5547,1.5547,1.5545,1.5545,1381900012.0
2005-02-10 18:27:00,1.55514,1.55535,1.5551,1.55522,1381900012.0
2005-02-10 18:28:00,1.55521,1.55543,1.55516,1.55516,2098400002.0
2005-02-10 18:29:00,1.5552,1.55537,1.55515,1.55529,1666700002.0
2005-02-10 18:30:00,1.55526,1.55548,1.55526,1.55534,800700000.0
2005-02-10 18:31:00,1.55527,1.55547,1.55515,1.55543,909499996.0
2005-02-10 18:32:00,1.55545,1.55564,1.55531,1.55535,1160500005.0
2005-02-10 18:33:00,1.5543,1.5545,1.5543,1.5543,1874399996.0
2005-02-10 18:34:00,1.5543,1.5545,1.5543,1.5543,1874399996.0
2005-02-10 18:35:00,1.55566,1.55582,1.55564,1.5557,1874399996.0
2005-02-10 18:36:00,1.55575,1.55588,1.55562,1.5558,1245200009.0
2005-02-10 18:37:00,1.55609,1.55658,1.55595,1.55648,1977600007.0
2005-02-10 18:38:00,1.55653,1.55653,1.55592,1.5562,1334400007.0
2005-02-10 18:39:00,1.5564,1.55671,1.55629,1.55658,1971300001.0
2005-02-10 18:40:00,1.5541,1.5543,1.5539,1.5541,924300000.0
2005-02-10 18:41:00,1.55664,1.55683,1.55646,1.55646,924300000.0
2005-02-10 18:42:00,1.55661,1.55678,1.55641,1.55668,1365400008.0
2005-02-10 18:43:00,1.55669,1.55675,1.55657,1.55673,424700003.0
2005-02-10 18:44:00,1.55672,1.55674,1.55637,1.55637,783100005.0
2005-02-10 18:45:00,1.55628,1.55653,1.55622,1.55649,542699995.0
2005-02-10 18:46:00,1.55638,1.55655,1.55627,1.55642,278199999.0
2005-02-10 18:47:00,1.55638,1.55656,1.55636,1.55647,297200001.0
2005-02-10 18:48:00,1.55651,1.5566,1.55637,1.5564,1465099988.0
2005-02-10 18:49:00,1.55652,1.55652,1.55623,1.55636,414299996.0
2005-02-10 18:50:00,1.55635,1.55654,1.55633,1.55647,577400004.0
2005-02-10 18:51:00,1.55655,1.5566,1.55631,1.55631,1457400007.0
2005-02-10 18:52:00,1.55663,1.55675,1.55652,1.55662,1331399993.0
2005-02-10 18:53:00,1.55663,1.55671,1.55644,1.55661,1164699997.0
2005-02-10 18:54:00,1.55657,1.55663,1.55645,1.55647,801800005.0
2005-02-10 18:55:00,1.55656,1.55666,1.55639,1.5565,1429100003.0
2005-02-10 18:56:00,1.55654,1.55673,1.55647,1.55665,980499999.0
2005-02-10 18:57:00,1.5566,1.55677,1.55656,1.55668,619799999.0
2005-02-10 18:58:00,1.55678,1.55684,1.55648,1.5567,964100007.0
2005-02-10 18:59:00,1.55679,1.5568,1.55652,1.55663,1610600007.0
2005-02-10 19:00:00,1.55646,1.55665,1.55644,1.55665,493900002.0
2005-02-10 19:01:00,1.55663,1.55696,1.55653,1.5566,312500001.0
2005-02-10 19:02:00,1.55656,1.55675,1.55624,1.55644,982700000.0
2005-02-10 19:03:00,1.5564,1.5565,1.5564,1.5565,518899999.0
2005-02-10 19:04:00,1.55633,1.55646,1.55609,1.55614,291500007.0
2005-02-10 19:05:00,1.5563,1.5563,1.55584,1.55587,630400001.0
2005-02-10 19:06:00,1.55593,1.55608,1.55578,1.55584,2095100000.0
2005-02-10 19:07:00,1.55593,1.55635,1.55582,1.55585,798799999.0
2005-02-10 19:08:00,1.55596,1.55627,1.55596,1.55604,1427899999.0
2005-02-10 19:09:00,1.55614,1.55646,1.55596,1.55596,1318400002.0
2005-02-10 19:10:00,1.55603,1.55642,1.55602,1.55612,1040800005.0
2005-02-10 19:11:00,1.55632,1.55632,1.55596,1.55603,1261500006.0
2005-02-10 19:12:00,1.5561,1.5561,1.55561,1.55575,890699998.0
2005-02-10 19:13:00,1.55572,1.55599,1.55568,1.55587,691699992.0
2005-02-10 19:14:00,1.55602,1.55608,1.5558,1.5558,300900001.0
2005-02-10 19:15:00,1.55578,1.55591,1.55561,1.55565,1313600007.0
2005-02-10 19:16:00,1.55567,1.55569,1.55541,1.55541,537400000.0
2005-02-10 19:17:00,1.55557,1.5559,1.55552,1.55564,909200000.0
2005-02-10 19:18:00,1.55566,1.55581,1.55548,1.55577,761999998.0
2005-02-10 19:19:00,1.55557,1.55572,1.55528,1.55531,818000001.0
2005-02-10 19:20:00,1.55517,1.55546,1.55482,1.55512,1087900001.0
2005-02-10 19:21:00,1.55498,1.55523,1.55498,1.5551,1236500007.0
2005-02-10 19:22:00,1.55497,1.55512,1.55491,1.55509,348300006.0
2005-02-10 19:23:00,1.55487,1.55513,1.55461,1.55474,605100001.0
2005-02-10 19:24:00,1.55454,1.55487,1.55429,1.55438,660899998.0
2005-02-10 19:25:00,1.55439,1.55454,1.55417,1.55437,1070500001.0
2005-02-10 19:26:00,1.55454,1.5546,1.55429,1.55435,891200004.0
2005-02-10 19:27:00,1.55441,1.55469,1.55432,1.5544,1321100013.0
2005-02-10 19:28:00,1.55432,1.55457,1.55389,1.55394,477200005.0
2005-02-10 19:29:00,1.55416,1.55416,1.5537,1.5537,628399999.0
2005-02-10 19:30:00,1.5549,1.5549,1.5549,1.5549,1451000006.0
2005-02-10 19:31:00,1.55448,1.55461,1.5543,1.5543,1451000006.0
2005-02-10 19:32:00,1.55427,1.55448,1.55418,1.55429,662599998.0
2005-02-10 19:33:00,1.5541,1.55425,1.55398,1.55409,957100002.0
2005-02-10 19:34:00,1.55426,1.55432,1.55412,1.55415,1807400000.0
2005-02-10 19:35:00,1.5541,1.55426,1.55395,1.55425,853100003.0
2005-02-10 19:36:00,1.5542,1.55427,1.55393,1.55408,728000000.0
2005-02-10 19:37:00,1.55407,1.55431,1.55407,1.55425,308600004.0
2005-02-10 19:38:00,1.55427,1.55429,1.55406,1.55423,841699999.0
2005-02-10 19:39:00,1.55414,1.55421,1.55369,1.55369,1301199997.0
2005-02-10 19:40:00,1.55387,1.55412,1.5538,1.55387,636499999.0
2005-02-10 19:41:00,1.55417,1.55422,1.55398,1.55398,538099999.0
2005-02-10 19:42:00,1.55416,1.55426,1.55395,1.55409,679700002.0
2005-02-10 19:43:00,1.55436,1.55447,1.55422,1.5543,436300007.0
2005-02-10 19:44:00,1.55454,1.5546,1.55433,1.55434,795300006.0
2005-02-10 19:45:00,1.55432,1.55447,1.55425,1.55447,300700000.0
2005-02-10 19:46:00,1.55441,1.55449,1.55422,1.55437,655499998.0
2005-02-10 19:47:00,1.55425,1.55451,1.55425,1.55444,177799998.0
2005-02-10 19:48:00,1.55451,1.55453,1.55437,1.5544,578800004.0
2005-02-10 19:49:00,1.55446,1.55457,1.55427,1.55428,1308500002.0
2005-02-10 19:50:00,1.55437,1.55442,1.55424,1.55433,243200003.0
2005-02-10 19:51:00,1.55426,1.55443,1.55426,1.55443,461700000.0
2005-02-10 19:52:00,1.55445,1.55445,1.5543,1.55438,313599998.0
2005-02-10 19:53:00,1.55445,1.55445,1.55422,1.55424,642999998.0
2005-02-10 19:54:00,1.55442,1.55452,1.55432,1.55433,238200003.0
2005-02-10 19:55:00,1.55428,1.55442,1.55394,1.55401,712700003.0
2005-02-10 19:56:00,1.5539,1.55402,1.55374,1.554,1164600001.0
2005-02-10 19:57:00,1.55385,1.55397,1.55373,1.55386,1730200002.0
2005-02-10 19:58:00,1.55372,1.55395,1.5537,1.55385,1693599998.0
2005-02-10 19:59:00,1.55372,1.55396,1.55361,1.55373,1229600009.0
2005-02-10 20:00:00,1.55372,1.5538,1.55329,1.55339,555000003.0
2005-02-10 20:01:00,1.55353,1.55373,1.5534,1.55351,601600000.0
2005-02-10 20:02:00,1.55381,1.55388,1.55359,1.55376,505400001.0
2005-02-10 20:03:00,1.55381,1.55381,1.5536,1.55372,265500002.0
2005-02-10 20:04:00,1.55366,1.55375,1.55344,1.55354,356500008.0
2005-02-10 20:05:00,1.55345,1.55356,1.55337,1.55345,340800000.0
2005-02-10 20:06:00,1.55353,1.55393,1.55353,1.55393,368000007.0
2005-02-10 20:07:00,1.55379,1.55435,1.55379,1.55429,349200002.0
2005-02-10 20:08:00,1.55435,1.55439,1.55415,1.55415,1339699999.0
2005-02-10 20:09:00,1.55418,1.55431,1.55416,1.55428,284900000.0
2005-02-10 20:10:00,1.55422,1.55438,1.5542,1.5543,386200003.0
2005-02-10 20:11:00,1.55432,1.55439,1.5542,1.55427,799599999.0
2005-02-10 20:12:00,1.55445,1.55487,1.55439,1.55461,339000005.0
2005-02-10 20:13:00,1.55469,1.55483,1.55459,1.55466,1726800003.0
2005-02-10 20:14:00,1.55474,1.55497,1.55474,1.5549,476000001.0
2005-02-10 20:15:00,1.55478,1.55493,1.55471,1.55485,1066800004.0
2005-02-10 20:16:00,1.5549,1.5549,1.5549,1.5549,447400004.0
2005-02-10 20:17:00,1.55477,1.55487,1.55473,1.55482,447400004.0
2005-02-10 20:18:00,1.55477,1.55487,1.55472,1.55481,585000004.0
2005-02-10 20:21:00,1.55452,1.55472,1.5543,1.55472,600000004.0
2005-02-10 20:22:00,1.55463,1.5548,1.5546,1.55474,636600003.0
2005-02-10 20:23:00,1.55468,1.55494,1.55455,1.5547,1123000005.0
2005-02-10 20:24:00,1.55483,1.55483,1.55457,1.55467,527900001.0
2005-02-10 20:25:00,1.5548,1.55492,1.55462,1.55474,1000700001.0
2005-02-10 20:26:00,1.55493,1.55497,1.55485,1.55485,370000005.0
2005-02-10 20:27:00,1.55495,1.55506,1.55466,1.55483,376400004.0
2005-02-10 20:28:00,1.5552,1.5552,1.5549,1.5552,1526999999.0
2005-02-10 20:29:00,1.55494,1.55494,1.55453,1.55461,1526999999.0
2005-02-10 20:33:00,1.55499,1.55516,1.55485,1.55503,422000000.0
2005-02-10 20:34:00,1.55498,1.55498,1.55476,1.55476,359500003.0
2005-02-10 20:35:00,1.55494,1.55499,1.55472,1.55486,586000002.0
2005-02-10 20:36:00,1.5548,1.55505,1.55474,1.55498,490699997.0
2005-02-10 20:37:00,1.55495,1.555,1.55465,1.55465,1035700000.0
2005-02-10 20:38:00,1.55478,1.55495,1.55463,1.55472,1911900012.0
2005-02-10 20:39:00,1.5549,1.55491,1.55459,1.55459,1197499998.0
2005-02-10 20:40:00,1.55486,1.55498,1.55472,1.55485,1390300013.0
2005-02-10 20:41:00,1.55477,1.5549,1.5546,1.5548,381299997.0
2005-02-10 20:42:00,1.5549,1.55498,1.55465,1.55465,233000002.0
2005-02-10 20:43:00,1.55492,1.5551,1.55481,1.55481,881100000.0
2005-02-10 20:44:00,1.55491,1.55509,1.55468,1.55468,1188000009.0
2005-02-10 20:45:00,1.55493,1.55498,1.55475,1.55475,822199997.0
2005-02-10 20:46:00,1.55492,1.55497,1.55469,1.55495,251199998.0
2005-02-10 20:47:00,1.55493,1.55505,1.55475,1.55498,749899999.0
2005-02-10 20:48:00,1.55495,1.55511,1.55482,1.55486,1538500003.0
2005-02-10 20:49:00,1.55493,1.55523,1.55479,1.55493,1033600004.0
2005-02-10 20:50:00,1.55497,1.55503,1.55483,1.55492,2117999993.0
2005-02-10 20:51:00,1.55494,1.55508,1.55485,1.55492,315200000.0
2005-02-10 20:52:00,1.55495,1.55495,1.5547,1.55482,1483200010.0
2005-02-10 20:53:00,1.5549,1.55504,1.55481,1.55481,1646000000.0
2005-02-10 20:54:00,1.55483,1.55499,1.55483,1.55492,898300005.0
2005-02-10 20:55:00,1.5549,1.5549,1.5548,1.5548,873600005.0
2005-02-10 20:56:00,1.5545,1.5547,1.5543,1.5543,1508100002.0
2005-02-10 20:58:00,1.5543,1.5545,1.5543,1.5543,1508100002.0
2005-02-10 20:59:00,1.5547,1.5547,1.5545,1.5545,1508100002.0
2005-02-10 21:00:00,1.5545,1.5545,1.5545,1.5545,1508100002.0
2005-02-10 21:01:00,1.5545,1.5545,1.5545,1.5545,1508100002.0
2005-02-10 21:02:00,1.55474,1.55496,1.55474,1.55483,1508100002.0
2005-02-10 21:03:00,1.55483,1.55503,1.55475,1.55476,1356299990.0
2005-02-10 21:04:00,1.55471,1.55483,1.55463,1.55478,288400003.0
2005-02-10 21:05:00,1.55488,1.55488,1.55461,1.55476,912400009.0
2005-02-10 21:06:00,1.55476,1.55508,1.55474,1.55483,444399999.0
2005-02-10 21:07:00,1.55491,1.55497,1.55481,1.55483,329800001.0
2005-02-10 21:08:00,1.55491,1.55497,1.55477,1.55489,344499997.0
2005-02-10 21:09:00,1.55492,1.55498,1.55479,1.55479,565300001.0
2005-02-10 21:10:00,1.55493,1.55494,1.55477,1.55482,869800001.0
2005-02-10 21:11:00,1.55487,1.55493,1.55478,1.55487,596800006.0
2005-02-10 21:12:00,1.55493,1.55504,1.55486,1.55497,227199999.0
2005-02-10 21:13:00,1.55489,1.55501,1.55485,1.55497,1013600007.0
2005-02-10 21:14:00,1.55485,1.55496,1.55475,1.55495,818799996.0
2005-02-10 21:15:00,1.55475,1.55492,1.55447,1.55459,635200003.0
2005-02-10 21:16:00,1.55451,1.55471,1.55431,1.55457,440500000.0
2005-02-10 21:17:00,1.55469,1.55486,1.55464,1.5548,1539600009.0
2005-02-10 21:18:00,1.55479,1.55479,1.55445,1.55445,768000001.0
2005-02-10 21:19:00,1.55462,1.55478,1.5545,1.5545,556900008.0
2005-02-10 21:21:00,1.5549,1.5549,1.5549,1.5549,1364600010.0
2005-02-10 21:22:00,1.5545,1.55477,1.55449,1.55475,1364600010.0
2005-02-10 21:23:00,1.55468,1.55481,1.55454,1.55465,1463999997.0
2005-02-10 21:24:00,1.55475,1.55486,1.55467,1.5547,532500007.0
2005-02-10 21:25:00,1.5548,1.55485,1.55442,1.5546,1384299998.0
2005-02-10 21:26:00,1.55478,1.5548,1.55465,1.5547,561599999.0
2005-02-10 21:27:00,1.55487,1.55503,1.5548,1.55496,553900001.0
2005-02-10 21:28:00,1.55485,1.55501,1.55475,1.55486,896699995.0
2005-02-10 21:29:00,1.55482,1.55506,1.55476,1.55498,499099999.0
2005-02-10 21:30:00,1.5549,1.55505,1.55482,1.55497,563200006.0
2005-02-10 21:31:00,1.55482,1.55504,1.55481,1.55504,500100006.0
2005-02-10 21:32:00,1.55507,1.55517,1.55467,1.55467,1853000007.0
2005-02-10 21:33:00,1.55491,1.55507,1.55474,1.55474,307700002.0
2005-02-10 21:34:00,1.55464,1.55497,1.55463,1.55488,1564000002.0
2005-02-10 21:35:00,1.55487,1.555,1.55475,1.5548,926400006.0
2005-02-10 21:36:00,1.5549,1.55498,1.55472,1.55476,234599995.0
2005-02-10 21:37:00,1.55482,1.55503,1.55482,1.55496,349200002.0
2005-02-10 21:38:00,1.55484,1.55505,1.55481,1.55498,272800002.0
2005-02-10 21:39:00,1.5549,1.555,1.5549,1.555,46300000.0
2005-02-10 21:40:00,1.55487,1.55503,1.55479,1.55489,424500001.0
2005-02-10 21:41:00,1.55471,1.55495,1.55468,1.5549,829800010.0
2005-02-10 21:42:00,1.55478,1.55495,1.55474,1.55487,423899997.0
2005-02-10 21:43:00,1.55481,1.55508,1.55464,1.55497,1001899997.0
2005-02-10 21:44:00,1.55495,1.55497,1.55479,1.55483,1292500002.0
2005-02-10 21:45:00,1.55473,1.55495,1.55464,1.55484,626300002.0
2005-02-10 21:46:00,1.55475,1.55498,1.55467,1.55479,1299300005.0
2005-02-10 21:47:00,1.55478,1.55492,1.55455,1.55455,1152000000.0
2005-02-10 21:48:00,1.55454,1.55474,1.5545,1.55459,353400000.0
2005-02-10 21:49:00,1.55455,1.55458,1.55436,1.55437,1253200010.0
2005-02-10 21:50:00,1.55447,1.55463,1.55436,1.55439,283799999.0
2005-02-10 21:51:00,1.5545,1.55455,1.55436,1.55439,586599998.0
2005-02-10 21:52:00,1.55451,1.5546,1.55407,1.55407,1520600002.0
2005-02-10 21:53:00,1.55412,1.5543,1.55412,1.55429,528700004.0
2005-02-10 21:54:00,1.55433,1.5544,1.55414,1.55414,326499998.0
2005-02-10 21:55:00,1.55428,1.55428,1.55409,1.55413,432300003.0
2005-02-10 21:56:00,1.55444,1.55469,1.5543,1.5543,651099995.0
2005-02-10 21:57:00,1.55427,1.55443,1.55415,1.55417,380599998.0
2005-02-10 21:58:00,1.55426,1.55448,1.55416,1.55432,697200000.0
2005-02-10 21:59:00,1.55424,1.55447,1.55414,1.5543,1056199996.0
2005-02-10 22:00:00,1.55437,1.55443,1.55421,1.55425,767900009.0
2005-02-10 22:01:00,1.55432,1.55437,1.5543,1.55435,198300001.0
2005-02-10 22:02:00,1.55437,1.55446,1.55411,1.55411,1221499998.0
2005-02-10 22:03:00,1.5543,1.5543,1.55402,1.55415,398600005.0
2005-02-10 22:04:00,1.55425,1.55433,1.55413,1.55415,549300001.0
2005-02-10 22:05:00,1.55433,1.55438,1.55411,1.55425,430700001.0
2005-02-10 22:06:00,1.55431,1.55458,1.55429,1.55431,685000003.0
2005-02-10 22:07:00,1.55408,1.5542,1.55401,1.55415,130200001.0
2005-02-10 22:08:00,1.5541,1.55425,1.55406,1.55407,468900002.0
2005-02-10 22:09:00,1.55421,1.55429,1.55407,1.55415,391700000.0
2005-02-10 22:10:00,1.55413,1.55423,1.55397,1.5541,201200000.0
2005-02-10 22:11:00,1.55405,1.55413,1.55392,1.554,222199999.0
2005-02-10 22:12:00,1.55416,1.55448,1.5541,1.5543,747899996.0
2005-02-10 22:13:00,1.55436,1.55482,1.55436,1.55467,226700000.0
2005-02-10 22:14:00,1.55465,1.55485,1.55465,1.55473,342200006.0
2005-02-10 22:15:00,1.5545,1.5548,1.55443,1.55459,712200004.0
2005-02-10 22:16:00,1.55459,1.55468,1.55446,1.55459,460299999.0
2005-02-10 22:17:00,1.55473,1.55473,1.55467,1.55468,87100000.0
2005-02-10 22:18:00,1.55468,1.55498,1.55461,1.55478,244400000.0
2005-02-10 22:19:00,1.55482,1.55501,1.55464,1.55488,411100008.0
2005-02-10 22:20:00,1.55484,1.55484,1.55464,1.55482,149700001.0
2005-02-10 22:21:00,1.55475,1.55492,1.55461,1.55469,289999999.0
2005-02-10 22:22:00,1.5547,1.55494,1.55461,1.5548,868500004.0
2005-02-10 22:23:00,1.55483,1.55492,1.55466,1.55477,250300001.0
2005-02-10 22:24:00,1.55474,1.55478,1.55449,1.55449,317900000.0
2005-02-10 22:25:00,1.55473,1.55474,1.55443,1.55443,771900000.0
2005-02-10 22:26:00,1.55471,1.55484,1.55453,1.55455,685400003.0
2005-02-10 22:27:00,1.55452,1.55478,1.55433,1.55459,146800000.0
2005-02-10 22:28:00,1.55461,1.55475,1.55444,1.55453,609700001.0
2005-02-10 22:29:00,1.55449,1.55488,1.55449,1.55486,989800000.0
2005-02-10 22:30:00,1.55475,1.55485,1.5546,1.5547,849799997.0
2005-02-10 22:31:00,1.55475,1.55475,1.55445,1.55457,331100006.0
2005-02-10 22:32:00,1.5546,1.55475,1.5546,1.55475,210100003.0
2005-02-10 22:33:00,1.5546,1.55485,1.55457,1.55485,265700001.0
2005-02-10 22:34:00,1.55485,1.55485,1.55469,1.5547,522500004.0
2005-02-10 22:35:00,1.55474,1.55481,1.55458,1.55463,162200000.0
2005-02-10 22:36:00,1.5546,1.55465,1.55441,1.5546,776300003.0
2005-02-10 22:37:00,1.55436,1.55469,1.55429,1.55467,501500009.0
2005-02-10 22:38:00,1.55438,1.55462,1.55435,1.55449,300500003.0
2005-02-10 22:39:00,1.55443,1.55452,1.55422,1.55433,792900002.0
2005-02-10 22:40:00,1.55442,1.55468,1.55427,1.55442,730800004.0
2005-02-10 22:41:00,1.55447,1.55477,1.55435,1.55438,553600003.0
2005-02-10 22:42:00,1.55455,1.55471,1.5544,1.55446,676499995.0
2005-02-10 22:43:00,1.55437,1.55457,1.55417,1.55455,1315900003.0
2005-02-10 22:44:00,1.5545,1.55464,1.55423,1.5545,433700002.0
2005-02-10 22:45:00,1.55474,1.55478,1.55451,1.55478,381900008.0
2005-02-10 22:46:00,1.5547,1.55478,1.55447,1.55447,193199998.0
2005-02-10 22:47:00,1.55467,1.5549,1.55461,1.55463,416900002.0
2005-02-10 22:48:00,1.55458,1.5548,1.5544,1.55447,521400000.0
2005-02-10 22:49:00,1.55448,1.55465,1.5544,1.55455,1009200000.0
2005-02-10 22:50:00,1.55447,1.5546,1.55437,1.55453,232400001.0
2005-02-10 22:51:00,1.55436,1.55455,1.55431,1.55455,565499999.0
2005-02-10 22:52:00,1.55443,1.55462,1.55433,1.55452,384400003.0
2005-02-10 22:53:00,1.55458,1.55458,1.55436,1.55442,163100000.0
2005-02-10 22:54:00,1.55432,1.5545,1.55422,1.55442,378299995.0
2005-02-10 22:55:00,1.55448,1.55448,1.5543,1.5543,248700000.0
2005-02-10 22:56:00,1.55433,1.55452,1.55433,1.55452,77400002.0
2005-02-10 22:57:00,1.55447,1.55455,1.55434,1.55436,415300000.0
2005-02-10 22:58:00,1.55447,1.55465,1.55434,1.55456,524900003.0
2005-02-10 22:59:00,1.55442,1.55458,1.55411,1.55411,406999998.0
2005-02-10 23:00:00,1.55401,1.5544,1.55401,1.5544,90700000.0
2005-02-10 23:01:00,1.55462,1.55475,1.55445,1.5546,359800003.0
2005-02-10 23:02:00,1.55458,1.55478,1.55458,1.55477,246800000.0
2005-02-10 23:03:00,1.55472,1.55481,1.55462,1.55477,344500003.0
2005-02-10 23:04:00,1.55457,1.5549,1.55457,1.55475,338300000.0
2005-02-10 23:05:00,1.55475,1.55487,1.55464,1.55464,194000000.0
2005-02-10 23:06:00,1.55486,1.55491,1.55466,1.55466,388600005.0
2005-02-10 23:07:00,1.55485,1.55498,1.55474,1.55474,170800003.0
2005-02-10 23:08:00,1.55486,1.555,1.55483,1.55497,297700006.0
2005-02-10 23:09:00,1.55495,1.55502,1.55495,1.55502,35200000.0
2005-02-10 23:10:00,1.55489,1.55502,1.55477,1.55492,94200000.0
2005-02-10 23:11:00,1.55483,1.55505,1.55481,1.55488,325100001.0
2005-02-10 23:12:00,1.55491,1.555,1.55484,1.55486,255500000.0
2005-02-10 23:13:00,1.5549,1.555,1.5549,1.555,91900002.0
2005-02-10 23:14:00,1.55492,1.55518,1.55492,1.55497,325199997.0
2005-02-10 23:15:00,1.55484,1.55497,1.55484,1.55497,47200001.0
2005-02-10 23:16:00,1.55496,1.55505,1.55488,1.55503,326000004.0
2005-02-10 23:17:00,1.55505,1.55505,1.55481,1.55494,427700001.0
2005-02-10 23:18:00,1.55491,1.55507,1.55482,1.55505,331300001.0
2005-02-10 23:19:00,1.55497,1.55505,1.55483,1.55495,62300002.0
2005-02-10 23:20:00,1.55493,1.55508,1.55493,1.55502,259000003.0
2005-02-10 23:21:00,1.5548,1.55494,1.55475,1.55483,317100001.0
2005-02-10 23:22:00,1.55482,1.55495,1.55466,1.55485,93600000.0
2005-02-10 23:23:00,1.55479,1.55493,1.55476,1.55477,287800003.0
2005-02-10 23:24:00,1.55466,1.55495,1.55466,1.55477,233900001.0
2005-02-10 23:25:00,1.55487,1.55498,1.55473,1.55482,89400000.0
2005-02-10 23:26:00,1.55486,1.55499,1.55478,1.55496,282100002.0
2005-02-10 23:27:00,1.55491,1.55501,1.55481,1.55496,277300001.0
2005-02-10 23:28:00,1.55492,1.55511,1.5548,1.55485,417100007.0
2005-02-10 23:29:00,1.55501,1.55501,1.55484,1.5549,196300001.0
2005-02-10 23:30:00,1.55508,1.5552,1.55498,1.55499,255500002.0
2005-02-10 23:31:00,1.55505,1.55521,1.55497,1.55508,291800001.0
2005-02-10 23:32:00,1.55483,1.55505,1.55476,1.55485,277700000.0
2005-02-10 23:33:00,1.55494,1.55506,1.55492,1.55502,235399997.0
2005-02-10 23:34:00,1.55523,1.55523,1.55496,1.55496,189600001.0
2005-02-10 23:35:00,1.55512,1.55529,1.55503,1.55504,374599997.0
2005-02-10 23:36:00,1.55522,1.55532,1.55511,1.55519,202000003.0
2005-02-10 23:37:00,1.5552,1.5552,1.5551,1.5551,82300002.0
2005-02-10 23:38:00,1.55525,1.55531,1.55509,1.55523,346799998.0
2005-02-10 23:39:00,1.55504,1.5553,1.55498,1.55515,303200001.0
2005-02-10 23:40:00,1.55541,1.55541,1.55509,1.55513,130299997.0
2005-02-10 23:41:00,1.55527,1.55537,1.55521,1.55524,264200002.0
2005-02-10 23:42:00,1.55529,1.55547,1.55521,1.55535,307600000.0
2005-02-10 23:43:00,1.55535,1.55551,1.55529,1.55542,293199999.0
2005-02-10 23:44:00,1.5552,1.55545,1.5552,1.55545,306599999.0
2005-02-10 23:45:00,1.55542,1.55548,1.55528,1.55539,328999997.0
2005-02-10 23:46:00,1.55525,1.55545,1.55525,1.55534,253799998.0
2005-02-10 23:47:00,1.55524,1.55551,1.55524,1.5554,302899999.0
2005-02-10 23:48:00,1.5554,1.5554,1.55526,1.55526,229099999.0
2005-02-10 23:49:00,1.55536,1.55544,1.55516,1.55527,129100001.0
2005-02-10 23:50:00,1.5553,1.55535,1.5552,1.55528,95100000.0
2005-02-10 23:51:00,1.55523,1.5554,1.55523,1.55533,140700002.0
2005-02-10 23:52:00,1.55533,1.55543,1.55516,1.55534,204500001.0
2005-02-10 23:53:00,1.55537,1.55545,1.55518,1.55527,396799995.0
2005-02-10 23:54:00,1.55531,1.55548,1.55514,1.55532,160699998.0
2005-02-10 23:55:00,1.55543,1.55543,1.55511,1.55511,170099999.0
2005-02-10 23:56:00,1.55535,1.55541,1.55518,1.55537,379599999.0
2005-02-10 23:57:00,1.5553,1.55536,1.55512,1.55512,206900000.0
2005-02-10 23:58:00,1.55527,1.5554,1.55515,1.55537,278700006.0
2005-02-10 23:59:00,1.55536,1.55539,1.55527,1.55533,120799999.0
2005-02-11 00:00:00,1.55545,1.55545,1.5554,1.5554,74600000.0
2005-02-11 00:01:00,1.55536,1.55556,1.55529,1.5554,330699997.0
2005-02-11 00:02:00,1.55541,1.55565,1.55539,1.55545,346900003.0
2005-02-11 00:03:00,1.55542,1.55573,1.55539,1.55551,293000000.0
2005-02-11 00:04:00,1.55553,1.55565,1.55528,1.5553,582000001.0
2005-02-11 00:05:00,1.55557,1.55564,1.55541,1.55554,341699997.0
2005-02-11 00:06:00,1.55546,1.55568,1.55524,1.55568,185200001.0
2005-02-11 00:07:00,1.55572,1.55574,1.55538,1.55538,162600002.0
2005-02-11 00:08:00,1.5554,1.55579,1.55537,1.55575,444300000.0
2005-02-11 00:09:00,1.55544,1.55578,1.5554,1.55575,338700004.0
2005-02-11 00:10:00,1.55557,1.55576,1.55526,1.55532,434600001.0
2005-02-11 00:11:00,1.55583,1.55585,1.55565,1.55565,348800008.0
2005-02-11 00:12:00,1.55562,1.55578,1.55548,1.55561,343000001.0
2005-02-11 00:13:00,1.5557,1.55582,1.55561,1.55579,342800002.0
2005-02-11 00:14:00,1.55555,1.5559,1.55555,1.55576,192499995.0
2005-02-11 00:15:00,1.55558,1.55579,1.55552,1.55575,414200003.0
2005-02-11 00:16:00,1.55575,1.55589,1.55567,1.55572,383600003.0
2005-02-11 00:17:00,1.55581,1.55588,1.55543,1.55543,215399999.0
2005-02-11 00:18:00,1.55555,1.55592,1.55548,1.55585,365000000.0
2005-02-11 00:19:00,1.55577,1.55577,1.55547,1.55547,236800000.0
2005-02-11 00:20:00,1.55567,1.55577,1.55548,1.55548,216100003.0
2005-02-11 00:21:00,1.55551,1.55572,1.55544,1.55567,165199998.0
2005-02-11 00:22:00,1.55573,1.55573,1.55543,1.55546,239600003.0
2005-02-11 00:23:00,1.55565,1.55572,1.55543,1.55547,267700001.0
2005-02-11 00:24:00,1.55543,1.55554,1.55528,1.55528,287099996.0
2005-02-11 00:25:00,1.5554,1.55555,1.55532,1.55555,356200003.0
2005-02-11 00:26:00,1.55558,1.55558,1.55542,1.55542,179500002.0
2005-02-11 00:27:00,1.55561,1.55578,1.55548,1.55576,356400001.0
2005-02-11 00:28:00,1.55565,1.55565,1.55549,1.55557,163700000.0
2005-02-11 00:29:00,1.55574,1.55574,1.55556,1.55559,207799998.0
2005-02-11 00:30:00,1.55565,1.55565,1.55546,1.5556,218300002.0
2005-02-11 00:31:00,1.55551,1.55568,1.55551,1.5556,171700002.0
2005-02-11 00:32:00,1.5552,1.55543,1.55498,1.55543,180599999.0
2005-02-11 00:33:00,1.55554,1.55565,1.55549,1.55559,206199999.0
2005-02-11 00:34:00,1.5556,1.55567,1.55545,1.55551,350200004.0
2005-02-11 00:35:00,1.5556,1.5556,1.5555,1.5555,21600000.0
2005-02-11 00:36:00,1.55555,1.55561,1.55555,1.55559,43600001.0
2005-02-11 00:37:00,1.55545,1.55562,1.55528,1.5553,358599999.0
2005-02-11 00:38:00,1.55539,1.5556,1.55539,1.55548,146800004.0
2005-02-11 00:39:00,1.5556,1.5556,1.5555,1.5555,78200001.0
2005-02-11 00:40:00,1.55569,1.55573,1.55552,1.55563,300100003.0
2005-02-11 00:41:00,1.55562,1.55572,1.55552,1.55557,142899999.0
2005-02-11 00:42:00,1.55552,1.55571,1.55546,1.55559,234600003.0
2005-02-11 00:43:00,1.55563,1.5557,1.55547,1.55562,431600002.0
2005-02-11 00:44:00,1.55568,1.55575,1.55556,1.55556,288399998.0
2005-02-11 00:45:00,1.55557,1.55574,1.55551,1.55561,232600000.0
2005-02-11 00:46:00,1.55556,1.55573,1.55554,1.55562,264599999.0
2005-02-11 00:47:00,1.5556,1.55565,1.55556,1.55563,101400002.0
2005-02-11 00:48:00,1.55565,1.55567,1.55551,1.55551,342100007.0
2005-02-11 00:49:00,1.5556,1.55565,1.55547,1.55551,86400001.0
2005-02-11 00:50:00,1.55549,1.55567,1.55548,1.55567,408900001.0
2005-02-11 00:51:00,1.5556,1.55575,1.55539,1.55565,209899996.0
2005-02-11 00:52:00,1.55569,1.55578,1.55554,1.55578,226899998.0
2005-02-11 00:53:00,1.55556,1.55556,1.55486,1.55493,104800001.0
2005-02-11 00:54:00,1.55494,1.55529,1.55476,1.55477,360300003.0
2005-02-11 00:55:00,1.55543,1.55543,1.55463,1.55466,389800000.0
2005-02-11 00:56:00,1.5547,1.55533,1.55469,1.5553,384000002.0
2005-02-11 00:57:00,1.55512,1.55552,1.55512,1.5553,346900004.0
2005-02-11 00:58:00,1.55499,1.55518,1.55469,1.55482,219300000.0
2005-02-11 00:59:00,1.55483,1.55506,1.55483,1.55497,78300000.0
2005-02-11 01:00:00,1.55473,1.55537,1.55472,1.55537,394299996.0
2005-02-11 01:01:00,1.5555,1.5556,1.55533,1.55541,347100003.0
2005-02-11 01:02:00,1.5555,1.55564,1.55549,1.55549,287899999.0
2005-02-11 01:03:00,1.55544,1.55561,1.5553,1.5555,136500001.0
2005-02-11 01:04:00,1.55564,1.55568,1.55541,1.55565,472499998.0
2005-02-11 01:05:00,1.55527,1.55547,1.55462,1.55467,247000000.0
2005-02-11 01:06:00,1.55538,1.55575,1.55504,1.55537,334800002.0
2005-02-11 01:07:00,1.55555,1.55577,1.55552,1.55569,380300006.0
2005-02-11 01:08:00,1.55551,1.5557,1.55549,1.5557,98500001.0
2005-02-11 01:09:00,1.55565,1.55575,1.55562,1.55575,169500000.0
2005-02-11 01:10:00,1.55564,1.55564,1.55473,1.55473,199200000.0
2005-02-11 01:11:00,1.5546,1.55465,1.5546,1.55465,16000000.0
2005-02-11 01:12:00,1.55469,1.55555,1.55467,1.55533,261099997.0
2005-02-11 01:13:00,1.55505,1.55556,1.55505,1.55517,438099994.0
2005-02-11 01:14:00,1.55557,1.55557,1.55491,1.55535,283100002.0
2005-02-11 01:15:00,1.55562,1.55563,1.55528,1.55529,409200003.0
2005-02-11 01:16:00,1.5554,1.55555,1.5554,1.55555,154100000.0
2005-02-11 01:17:00,1.55565,1.5557,1.55516,1.55516,419100000.0
2005-02-11 01:18:00,1.55552,1.55568,1.55551,1.5556,302499995.0
2005-02-11 01:19:00,1.55565,1.55565,1.55542,1.55548,151200000.0
2005-02-11 01:20:00,1.55565,1.55565,1.55546,1.5555,206800003.0
2005-02-11 01:21:00,1.55555,1.55561,1.55532,1.55535,291999998.0
2005-02-11 01:22:00,1.5556,1.55565,1.5556,1.55565,104600000.0
2005-02-11 01:23:00,1.5556,1.5556,1.5555,1.5555,9600000.0
2005-02-11 01:24:00,1.55531,1.55552,1.55524,1.55531,124499998.0
2005-02-11 01:25:00,1.5553,1.5555,1.5553,1.5555,56000000.0
2005-02-11 01:26:00,1.55565,1.55565,1.5556,1.5556,75900001.0
2005-02-11 01:27:00,1.55564,1.55574,1.55544,1.55561,457000000.0
2005-02-11 01:28:00,1.5556,1.55565,1.55551,1.55558,198100000.0
2005-02-11 01:29:00,1.55558,1.55558,1.55536,1.55536,48000000.0
2005-02-11 01:30:00,1.55565,1.55565,1.55544,1.55544,43200000.0
2005-02-11 01:31:00,1.55539,1.5555,1.55535,1.55547,79900000.0
2005-02-11 01:32:00,1.55532,1.55543,1.55494,1.55519,389900002.0
2005-02-11 01:33:00,1.55505,1.55533,1.55474,1.55476,348000001.0
2005-02-11 01:34:00,1.55482,1.55495,1.5546,1.55478,355999999.0
2005-02-11 01:35:00,1.55478,1.55482,1.55464,1.55466,76700000.0
2005-02-11 01:36:00,1.55463,1.5548,1.55461,1.55468,178200002.0
2005-02-11 01:37:00,1.55464,1.5548,1.55449,1.55452,416200002.0
2005-02-11 01:38:00,1.55485,1.55488,1.55469,1.55484,355000001.0
2005-02-11 01:39:00,1.55477,1.55477,1.55452,1.55452,298599997.0
2005-02-11 01:40:00,1.55471,1.55481,1.55454,1.55468,418600005.0
2005-02-11 01:41:00,1.55472,1.55472,1.55451,1.55451,217399996.0
2005-02-11 01:42:00,1.55463,1.55471,1.55455,1.55456,313300000.0
2005-02-11 01:43:00,1.55464,1.5547,1.55451,1.55451,259599999.0
2005-02-11 01:44:00,1.55472,1.55478,1.55469,1.55471,71100000.0
2005-02-11 01:45:00,1.55475,1.55475,1.5547,1.5547,19200000.0
2005-02-11 01:46:00,1.5547,1.55478,1.55458,1.55474,345400003.0
2005-02-11 01:47:00,1.5548,1.5548,1.5545,1.55456,159000002.0
2005-02-11 01:48:00,1.55473,1.55473,1.55455,1.55459,325300006.0
2005-02-11 01:49:00,1.5546,1.55477,1.55441,1.55442,173399999.0
2005-02-11 01:50:00,1.55477,1.5548,1.55464,1.55468,373999998.0
2005-02-11 01:51:00,1.55461,1.55477,1.55451,1.55451,317500003.0
2005-02-11 01:52:00,1.55463,1.55476,1.55456,1.55466,155799999.0
2005-02-11 01:53:00,1.55477,1.55486,1.55462,1.55475,277500002.0
2005-02-11 01:54:00,1.55479,1.55485,1.55461,1.5547,218200002.0
2005-02-11 01:55:00,1.55451,1.55466,1.55426,1.55445,293200000.0
2005-02-11 01:56:00,1.55474,1.55474,1.55457,1.55457,88000000.0
2005-02-11 01:57:00,1.55455,1.55476,1.55445,1.55476,133500002.0
2005-02-11 01:58:00,1.5548,1.5548,1.55451,1.55451,183900001.0
2005-02-11 01:59:00,1.55446,1.5548,1.55446,1.5548,121200001.0
2005-02-11 02:00:00,1.55477,1.55485,1.55454,1.55475,192899998.0
2005-02-11 02:01:00,1.5548,1.55485,1.55471,1.55478,135199998.0
2005-02-11 02:02:00,1.55472,1.55485,1.55458,1.5547,315700001.0
2005-02-11 02:03:00,1.55478,1.55485,1.55465,1.55478,321399997.0
2005-02-11 02:04:00,1.55474,1.55485,1.5546,1.55469,385200000.0
2005-02-11 02:05:00,1.5548,1.55485,1.55456,1.55456,213600004.0
2005-02-11 02:06:00,1.5548,1.55485,1.5547,1.55477,309999998.0
2005-02-11 02:07:00,1.55472,1.55494,1.55472,1.55475,318600003.0
2005-02-11 02:08:00,1.55477,1.55485,1.55449,1.5547,109800001.0
2005-02-11 02:09:00,1.55447,1.55468,1.55446,1.55468,107700003.0
2005-02-11 02:10:00,1.5548,1.5548,1.5547,1.5547,79900001.0
2005-02-11 02:11:00,1.55463,1.55474,1.5544,1.55452,352200000.0
2005-02-11 02:12:00,1.55468,1.55482,1.55468,1.55482,79200002.0
2005-02-11 02:13:00,1.5548,1.5548,1.5547,1.5547,114800000.0
2005-02-11 02:14:00,1.55479,1.5549,1.55475,1.55487,241199999.0
2005-02-11 02:15:00,1.5548,1.55485,1.55461,1.55461,255500000.0
2005-02-11 02:16:00,1.55475,1.55475,1.5546,1.5546,94500003.0
2005-02-11 02:17:00,1.55478,1.55487,1.55459,1.55473,326800001.0
2005-02-11 02:18:00,1.5548,1.5548,1.5547,1.5547,69899999.0
2005-02-11 02:19:00,1.55445,1.5549,1.55445,1.55476,322600000.0
2005-02-11 02:20:00,1.55461,1.55485,1.55461,1.55477,205100001.0
2005-02-11 02:21:00,1.5547,1.55485,1.55462,1.5547,514500005.0
2005-02-11 02:22:00,1.5547,1.55487,1.55469,1.5548,260600004.0
2005-02-11 02:23:00,1.55487,1.55487,1.55455,1.5546,346299999.0
2005-02-11 02:24:00,1.55472,1.55488,1.5546,1.55488,329100001.0
2005-02-11 02:25:00,1.55485,1.55485,1.55476,1.55476,87999999.0
2005-02-11 02:26:00,1.55467,1.55478,1.55464,1.55472,91100000.0
2005-02-11 02:27:00,1.55444,1.5547,1.55444,1.55467,149300001.0
2005-02-11 02:28:00,1.5545,1.55475,1.5545,1.55465,293300000.0
2005-02-11 02:29:00,1.5545,1.55475,1.55446,1.55475,282600000.0
2005-02-11 02:30:00,1.55472,1.55476,1.55454,1.55455,248200004.0
2005-02-11 02:31:00,1.55439,1.55469,1.55432,1.5546,275300002.0
2005-02-11 02:32:00,1.55454,1.55479,1.55442,1.55462,194600002.0
2005-02-11 02:33:00,1.55452,1.55463,1.55435,1.55449,287800000.0
2005-02-11 02:34:00,1.55447,1.55465,1.55438,1.55459,129099999.0
2005-02-11 02:35:00,1.55466,1.55473,1.55442,1.55468,356000000.0
2005-02-11 02:36:00,1.5548,1.5548,1.55436,1.55436,219700000.0
2005-02-11 02:37:00,1.55456,1.55481,1.55456,1.55481,189699998.0
2005-02-11 02:38:00,1.55446,1.55468,1.55443,1.55447,178500003.0
2005-02-11 02:39:00,1.55483,1.55483,1.55437,1.55454,196200001.0
2005-02-11 02:40:00,1.55467,1.55467,1.55464,1.55464,26400000.0
2005-02-11 02:41:00,1.55462,1.55481,1.55428,1.5544,404700000.0
2005-02-11 02:42:00,1.55451,1.55465,1.55446,1.55455,278100000.0
2005-02-11 02:43:00,1.55463,1.55464,1.55441,1.55456,200199998.0
2005-02-11 02:44:00,1.55458,1.5547,1.5545,1.55462,508900003.0
2005-02-11 02:45:00,1.55463,1.55464,1.55444,1.55464,202400003.0
2005-02-11 02:46:00,1.55453,1.55453,1.55425,1.55425,91100000.0
2005-02-11 02:47:00,1.55431,1.55465,1.55422,1.55438,328299991.0
2005-02-11 02:48:00,1.55472,1.55483,1.5543,1.55434,235700002.0
2005-02-11 02:49:00,1.5544,1.55453,1.55433,1.55453,84599998.0
2005-02-11 02:50:00,1.55467,1.55477,1.55451,1.55462,412400006.0
2005-02-11 02:51:00,1.55465,1.55465,1.55438,1.55449,218800000.0
2005-02-11 02:52:00,1.5546,1.55471,1.55445,1.55459,319800000.0
2005-02-11 02:53:00,1.55463,1.55463,1.55434,1.55435,236000000.0
2005-02-11 02:54:00,1.55462,1.55475,1.55462,1.55475,88399999.0
2005-02-11 02:55:00,1.5547,1.5547,1.55456,1.55456,156899999.0
2005-02-11 02:56:00,1.55457,1.55467,1.55437,1.55437,252899997.0
2005-02-11 02:57:00,1.55465,1.55465,1.55421,1.55429,305099997.0
2005-02-11 02:58:00,1.55425,1.55434,1.55417,1.5542,112099999.0
2005-02-11 02:59:00,1.55427,1.55438,1.55423,1.55431,370000000.0
2005-02-11 03:00:00,1.55435,1.55445,1.55415,1.55443,372800001.0
2005-02-11 03:01:00,1.55428,1.5544,1.55415,1.55429,505800002.0
2005-02-11 03:02:00,1.55435,1.55445,1.55407,1.55407,261100000.0
2005-02-11 03:03:00,1.55436,1.55445,1.55424,1.55435,95800002.0
2005-02-11 03:04:00,1.55412,1.5543,1.55404,1.55419,250700003.0
2005-02-11 03:05:00,1.55438,1.55438,1.55403,1.55403,181300003.0
2005-02-11 03:06:00,1.55392,1.55409,1.55372,1.55378,257799999.0
2005-02-11 03:07:00,1.55371,1.5539,1.55371,1.5539,155199999.0
2005-02-11 03:08:00,1.5538,1.5538,1.55351,1.55351,196699999.0
2005-02-11 03:09:00,1.55358,1.55361,1.5534,1.55348,247700000.0
2005-02-11 03:10:00,1.55358,1.55375,1.55349,1.55375,164900004.0
2005-02-11 03:11:00,1.55366,1.55366,1.55344,1.55351,230600001.0
2005-02-11 03:12:00,1.55346,1.55358,1.55321,1.55341,296199997.0
2005-02-11 03:13:00,1.55331,1.5534,1.5531,1.55314,167100000.0
2005-02-11 03:14:00,1.55308,1.55336,1.55308,1.55329,228900004.0
2005-02-11 03:15:00,1.5532,1.5532,1.55243,1.55245,282100005.0
2005-02-11 03:16:00,1.55248,1.55278,1.55243,1.55262,277599999.0
2005-02-11 03:17:00,1.55271,1.55287,1.55269,1.55283,383400004.0
2005-02-11 03:18:00,1.55296,1.55316,1.55286,1.5529,387000000.0
2005-02-11 03:19:00,1.55318,1.55318,1.55294,1.55294,290599997.0
2005-02-11 03:20:00,1.55306,1.55306,1.5529,1.5529,95599998.0
2005-02-11 03:21:00,1.55313,1.55352,1.55304,1.55346,425800002.0
2005-02-11 03:22:00,1.55363,1.55381,1.55348,1.55364,340799994.0
2005-02-11 03:23:00,1.5536,1.55372,1.5534,1.55352,112099999.0
2005-02-11 03:24:00,1.55356,1.55371,1.55346,1.55364,417800004.0
2005-02-11 03:25:00,1.55378,1.55378,1.55345,1.55349,320699999.0
2005-02-11 03:26:00,1.55366,1.55373,1.55351,1.55358,180800002.0
2005-02-11 03:27:00,1.55365,1.55365,1.55327,1.55337,251000003.0
2005-02-11 03:28:00,1.55352,1.55363,1.55341,1.55344,517099997.0
2005-02-11 03:29:00,1.55334,1.5536,1.55334,1.5536,96699998.0
2005-02-11 03:30:00,1.55353,1.55369,1.55349,1.55349,237200003.0
2005-02-11 03:31:00,1.5536,1.5536,1.55334,1.55334,266800005.0
2005-02-11 03:32:00,1.5534,1.5536,1.55323,1.55352,164799998.0
2005-02-11 03:33:00,1.55354,1.55365,1.55346,1.55354,299400001.0
2005-02-11 03:34:00,1.55359,1.55367,1.55333,1.55356,387500000.0
2005-02-11 03:35:00,1.55337,1.55361,1.55328,1.55361,252500004.0
2005-02-11 03:36:00,1.55362,1.55369,1.5532,1.55331,389300003.0
2005-02-11 03:37:00,1.55333,1.55351,1.55323,1.55331,334399998.0
2005-02-11 03:38:00,1.55349,1.55357,1.55341,1.55348,57600000.0
2005-02-11 03:39:00,1.55361,1.55361,1.55332,1.55333,286799998.0
2005-02-11 03:40:00,1.55365,1.55365,1.55335,1.5534,340799994.0
2005-02-11 03:41:00,1.55336,1.5536,1.55336,1.5536,318699997.0
2005-02-11 03:42:00,1.55376,1.55376,1.55347,1.55356,344800004.0
2005-02-11 03:43:00,1.55347,1.55365,1.5534,1.55355,282600000.0
2005-02-11 03:44:00,1.55342,1.55354,1.55338,1.55346,185299997.0
2005-02-11 03:45:00,1.55341,1.55356,1.55292,1.55356,430899998.0
2005-02-11 03:46:00,1.55332,1.55361,1.55327,1.55361,228399997.0
2005-02-11 03:47:00,1.55368,1.55368,1.55332,1.55342,192700000.0
2005-02-11 03:48:00,1.55353,1.55377,1.55351,1.55355,252300000.0
2005-02-11 03:49:00,1.55376,1.55378,1.55356,1.55361,197500000.0
2005-02-11 03:50:00,1.55383,1.55395,1.55361,1.55395,271000001.0
2005-02-11 03:51:00,1.55387,1.554,1.55382,1.55383,241300002.0
2005-02-11 03:52:00,1.55401,1.55401,1.55378,1.55378,51300000.0
2005-02-11 03:53:00,1.55387,1.55403,1.55385,1.55385,125400002.0
2005-02-11 03:54:00,1.55388,1.55392,1.55383,1.55383,43700000.0
2005-02-11 03:55:00,1.55385,1.55398,1.5537,1.55398,158199999.0
2005-02-11 03:56:00,1.55395,1.55405,1.5538,1.55399,232400002.0
2005-02-11 03:57:00,1.55392,1.55409,1.5536,1.55382,280000001.0
2005-02-11 03:58:00,1.554,1.55408,1.55381,1.55381,175699999.0
2005-02-11 03:59:00,1.55385,1.554,1.55383,1.554,324400000.0
2005-02-11 04:00:00,1.55398,1.55405,1.55392,1.554,124600002.0
2005-02-11 04:01:00,1.55395,1.55409,1.55368,1.55378,367999997.0
2005-02-11 04:02:00,1.5539,1.55402,1.55387,1.55389,336000008.0
2005-02-11 04:03:00,1.55387,1.55402,1.5537,1.5537,193500001.0
2005-02-11 04:04:00,1.55387,1.55399,1.5538,1.55381,162499999.0
2005-02-11 04:05:00,1.55377,1.55391,1.55366,1.55376,281600003.0
2005-02-11 04:06:00,1.5537,1.554,1.55364,1.554,320699998.0
2005-02-11 04:07:00,1.55399,1.55404,1.55372,1.55391,394800004.0
2005-02-11 04:08:00,1.55377,1.55392,1.55362,1.55383,187000001.0
2005-02-11 04:09:00,1.55352,1.55395,1.55352,1.55395,203399997.0
2005-02-11 04:10:00,1.55377,1.55398,1.55377,1.55398,102400000.0
2005-02-11 04:11:00,1.55376,1.55409,1.55376,1.55402,366000003.0
2005-02-11 04:12:00,1.55391,1.55406,1.55389,1.55404,212199999.0
2005-02-11 04:13:00,1.55393,1.55414,1.55384,1.55402,239000002.0
2005-02-11 04:14:00,1.5542,1.55423,1.55394,1.55408,274900003.0
2005-02-11 04:15:00,1.5542,1.55422,1.55402,1.55417,402100000.0
2005-02-11 04:16:00,1.55408,1.55422,1.55394,1.55418,263100003.0
2005-02-11 04:17:00,1.55416,1.55416,1.55404,1.55404,88700000.0
2005-02-11 04:18:00,1.55403,1.55413,1.55403,1.55412,138999997.0
2005-02-11 04:19:00,1.55399,1.55416,1.55386,1.55396,302000000.0
2005-02-11 04:20:00,1.55423,1.55423,1.55395,1.55395,52700001.0
2005-02-11 04:21:00,1.55428,1.55428,1.55374,1.55374,190700002.0
2005-02-11 04:22:00,1.55385,1.55396,1.55366,1.55396,202200000.0
2005-02-11 04:23:00,1.55373,1.55407,1.55373,1.55398,498499995.0
2005-02-11 04:24:00,1.5538,1.55395,1.55372,1.5539,402099996.0
2005-02-11 04:25:00,1.55381,1.55389,1.55359,1.55367,441800007.0
2005-02-11 04:26:00,1.55388,1.55395,1.5538,1.55395,312200002.0
2005-02-11 04:27:00,1.5539,1.55395,1.5539,1.55395,36800000.0
2005-02-11 04:28:00,1.55362,1.55394,1.55362,1.55379,419400005.0
2005-02-11 04:29:00,1.5539,1.55394,1.55373,1.55376,276600006.0
2005-02-11 04:30:00,1.554,1.554,1.55372,1.55383,282600004.0
2005-02-11 04:31:00,1.55378,1.55395,1.55377,1.55387,505400003.0
2005-02-11 04:32:00,1.55392,1.55397,1.55372,1.55384,355500003.0
2005-02-11 04:33:00,1.55383,1.55413,1.55383,1.55407,475899999.0
2005-02-11 04:34:00,1.5539,1.554,1.5539,1.554,13200000.0
2005-02-11 04:35:00,1.55395,1.55395,1.55373,1.55387,359399999.0
2005-02-11 04:36:00,1.55388,1.55397,1.55373,1.55387,435900001.0
2005-02-11 04:37:00,1.55397,1.55397,1.55371,1.55374,378600005.0
2005-02-11 04:38:00,1.55377,1.55393,1.55375,1.55393,310500002.0
2005-02-11 04:39:00,1.5539,1.55395,1.55369,1.55379,328499996.0
2005-02-11 04:40:00,1.55388,1.55403,1.55378,1.55403,238500002.0
2005-02-11 04:41:00,1.55415,1.55415,1.55388,1.55388,122700002.0
2005-02-11 04:42:00,1.554,1.55405,1.55391,1.55392,397699999.0
2005-02-11 04:43:00,1.55389,1.55413,1.55389,1.55413,176599996.0
2005-02-11 04:44:00,1.55413,1.55422,1.55403,1.55409,236300006.0
2005-02-11 04:45:00,1.55403,1.55423,1.55389,1.55403,264899998.0
2005-02-11 04:46:00,1.554,1.5541,1.554,1.5541,16800000.0
2005-02-11 04:47:00,1.5541,1.55415,1.5539,1.55402,371400005.0
2005-02-11 04:48:00,1.55395,1.55413,1.55393,1.55407,166699999.0
2005-02-11 04:49:00,1.55417,1.55417,1.55394,1.554,405800005.0
2005-02-11 04:50:00,1.55391,1.55411,1.55381,1.5541,300400005.0
2005-02-11 04:51:00,1.5541,1.5541,1.554,1.554,75100002.0
2005-02-11 04:52:00,1.5533,1.55398,1.5533,1.55398,141399998.0
2005-02-11 04:53:00,1.554,1.55418,1.55386,1.55409,55900000.0
2005-02-11 04:54:00,1.55398,1.5541,1.5539,1.55403,239000002.0
2005-02-11 04:55:00,1.55392,1.5541,1.55392,1.5541,99000004.0
2005-02-11 04:56:00,1.55403,1.55419,1.554,1.55406,316700004.0
2005-02-11 04:57:00,1.55412,1.55418,1.55401,1.55412,182199997.0
2005-02-11 04:58:00,1.55412,1.55417,1.55396,1.55396,397400001.0
2005-02-11 04:59:00,1.55399,1.55407,1.55384,1.55393,109100000.0
2005-02-11 05:00:00,1.55407,1.55409,1.55383,1.55384,310200005.0
2005-02-11 05:01:00,1.5539,1.5541,1.55389,1.55404,330500005.0
2005-02-11 05:02:00,1.55399,1.55417,1.55387,1.55392,272700003.0
2005-02-11 05:03:00,1.5542,1.5542,1.55396,1.554,220399999.0
2005-02-11 05:04:00,1.55422,1.55422,1.55386,1.55386,234699998.0
2005-02-11 05:05:00,1.55397,1.55406,1.5538,1.5538,305199999.0
2005-02-11 05:06:00,1.55395,1.55419,1.55395,1.55405,372099999.0
2005-02-11 05:07:00,1.55408,1.55421,1.554,1.554,308400002.0
2005-02-11 05:08:00,1.55398,1.55417,1.55397,1.55406,285800002.0
2005-02-11 05:09:00,1.55394,1.5541,1.55394,1.55404,72700000.0
2005-02-11 05:10:00,1.5539,1.55414,1.5539,1.55414,262900003.0
2005-02-11 05:11:00,1.55411,1.5542,1.55395,1.55411,190000001.0
2005-02-11 05:12:00,1.55405,1.55425,1.55401,1.55425,298300003.0
2005-02-11 05:13:00,1.55427,1.55427,1.55407,1.55419,235500001.0
2005-02-11 05:14:00,1.55422,1.5543,1.55411,1.55411,340900006.0
2005-02-11 05:15:00,1.55394,1.55419,1.55384,1.55419,274000000.0
2005-02-11 05:16:00,1.55428,1.5543,1.55416,1.5542,40000000.0
2005-02-11 05:17:00,1.55429,1.55442,1.55406,1.55408,176800000.0
2005-02-11 05:18:00,1.55428,1.55428,1.55402,1.55402,225199995.0
2005-02-11 05:19:00,1.55422,1.55423,1.55402,1.5542,342100002.0
2005-02-11 05:20:00,1.55413,1.55427,1.55413,1.55423,63899999.0
2005-02-11 05:21:00,1.55415,1.5543,1.55399,1.5542,159100001.0
2005-02-11 05:22:00,1.55425,1.5544,1.55409,1.55431,312800003.0
2005-02-11 05:23:00,1.55385,1.55395,1.55375,1.55383,222200003.0
2005-02-11 05:24:00,1.554,1.55437,1.55387,1.55437,266800000.0
2005-02-11 05:25:00,1.55436,1.55438,1.55416,1.55416,347900004.0
2005-02-11 05:26:00,1.5543,1.55452,1.55422,1.55422,184900000.0
2005-02-11 05:27:00,1.55387,1.55436,1.55387,1.55427,200199999.0
2005-02-11 05:28:00,1.55433,1.55449,1.55431,1.55448,279100000.0
2005-02-11 05:29:00,1.55418,1.55429,1.55418,1.55426,103599998.0
2005-02-11 05:30:00,1.55406,1.55434,1.55406,1.55411,361700004.0
2005-02-11 05:31:00,1.55428,1.55428,1.55419,1.55419,56200002.0
2005-02-11 05:32:00,1.55409,1.55437,1.55409,1.55429,410299999.0
2005-02-11 05:33:00,1.55402,1.5543,1.55402,1.55411,330900004.0
2005-02-11 05:34:00,1.55406,1.55442,1.55404,1.55442,369699995.0
2005-02-11 05:35:00,1.55434,1.55445,1.55425,1.55434,105799999.0
2005-02-11 05:36:00,1.5542,1.55452,1.55416,1.55452,247799997.0
2005-02-11 05:37:00,1.5545,1.5545,1.55413,1.55413,408000004.0
2005-02-11 05:38:00,1.55442,1.55458,1.55442,1.55458,165200000.0
2005-02-11 05:39:00,1.55465,1.55475,1.55453,1.55467,178499999.0
2005-02-11 05:40:00,1.55443,1.55456,1.55427,1.55441,209799999.0
2005-02-11 05:41:00,1.55451,1.55489,1.55451,1.55458,468299999.0
2005-02-11 05:42:00,1.55478,1.55494,1.55454,1.55477,292599999.0
2005-02-11 05:43:00,1.55446,1.55479,1.55436,1.55471,305200001.0
2005-02-11 05:44:00,1.55482,1.55482,1.55458,1.55458,44799999.0
2005-02-11 05:45:00,1.55452,1.55465,1.55438,1.55443,290699999.0
2005-02-11 05:46:00,1.55439,1.55453,1.55401,1.55408,252000006.0
2005-02-11 05:47:00,1.55434,1.55442,1.55414,1.55423,316099999.0
2005-02-11 05:48:00,1.55438,1.55438,1.55409,1.55409,416000000.0
2005-02-11 05:49:00,1.5544,1.55448,1.55418,1.55424,466800001.0
2005-02-11 05:50:00,1.55431,1.55441,1.55412,1.55436,299600000.0
2005-02-11 05:51:00,1.55412,1.55435,1.55408,1.5542,322299998.0
2005-02-11 05:52:00,1.55437,1.55445,1.55421,1.55428,283100003.0
2005-02-11 05:53:00,1.55429,1.55448,1.55425,1.55438,383599998.0
2005-02-11 05:54:00,1.55429,1.55436,1.55414,1.55414,292699998.0
2005-02-11 05:55:00,1.55434,1.55442,1.55417,1.55418,329800008.0
2005-02-11 05:56:00,1.55425,1.55437,1.55419,1.55429,144799998.0
2005-02-11 05:57:00,1.55431,1.55472,1.5543,1.55457,369300000.0
2005-02-11 05:58:00,1.55452,1.55453,1.55427,1.55438,348699999.0
2005-02-11 05:59:00,1.55448,1.55455,1.55436,1.5545,201699997.0
2005-02-11 06:00:00,1.5545,1.55455,1.55429,1.55446,100499999.0
2005-02-11 06:01:00,1.55455,1.55458,1.55436,1.55437,343900003.0
2005-02-11 06:02:00,1.55452,1.55454,1.55437,1.55437,199400000.0
2005-02-11 06:03:00,1.55445,1.55455,1.55437,1.55443,397100002.0
2005-02-11 06:04:00,1.55455,1.55465,1.5544,1.55449,301900001.0
2005-02-11 06:05:00,1.5546,1.55468,1.55447,1.55451,370100002.0
2005-02-11 06:06:00,1.55458,1.55465,1.55444,1.5546,377100003.0
2005-02-11 06:07:00,1.5545,1.55465,1.55431,1.5545,202299997.0
2005-02-11 06:08:00,1.55427,1.55453,1.55422,1.55453,301700000.0
2005-02-11 06:09:00,1.55465,1.55468,1.55448,1.5546,460100004.0
2005-02-11 06:10:00,1.55419,1.55436,1.55401,1.55419,242200005.0
2005-02-11 06:11:00,1.55465,1.55468,1.55447,1.55451,342700006.0
2005-02-11 06:12:00,1.55431,1.55454,1.55418,1.55444,279799999.0
2005-02-11 06:13:00,1.5546,1.55463,1.5545,1.55456,69400000.0
2005-02-11 06:14:00,1.55448,1.55448,1.55406,1.55419,255799997.0
2005-02-11 06:15:00,1.55462,1.55465,1.55454,1.55459,195600000.0
2005-02-11 06:16:00,1.5546,1.5546,1.5545,1.5545,44700000.0
2005-02-11 06:17:00,1.5545,1.5546,1.55436,1.5544,242599998.0
2005-02-11 06:18:00,1.55465,1.55465,1.55444,1.5545,184600002.0
2005-02-11 06:19:00,1.5546,1.55465,1.55442,1.55442,324700006.0
2005-02-11 06:20:00,1.55452,1.55453,1.55434,1.55437,229600000.0
2005-02-11 06:21:00,1.55465,1.55465,1.5546,1.5546,16600000.0
2005-02-11 06:22:00,1.5546,1.5546,1.55424,1.55424,231900001.0
2005-02-11 06:23:00,1.55404,1.55463,1.55394,1.55459,390799999.0
2005-02-11 06:24:00,1.55435,1.55462,1.55435,1.55462,235700005.0
2005-02-11 06:25:00,1.55428,1.55457,1.55418,1.55438,256300000.0
2005-02-11 06:26:00,1.55467,1.55467,1.55433,1.55442,194199999.0
2005-02-11 06:27:00,1.5543,1.55479,1.5543,1.55479,329699999.0
2005-02-11 06:28:00,1.55462,1.55468,1.55444,1.55458,316599999.0
2005-02-11 06:29:00,1.55455,1.55467,1.55453,1.55465,282100001.0
2005-02-11 06:30:00,1.55425,1.55447,1.55422,1.55432,229300000.0
2005-02-11 06:31:00,1.55463,1.55463,1.55446,1.55446,71900000.0
2005-02-11 06:32:00,1.55452,1.55465,1.55452,1.5546,233999998.0
2005-02-11 06:33:00,1.55444,1.5546,1.55444,1.5546,97000002.0
2005-02-11 06:34:00,1.55438,1.55459,1.55425,1.55459,198199996.0
2005-02-11 06:35:00,1.55458,1.55468,1.55447,1.5545,277500001.0
2005-02-11 06:36:00,1.55457,1.55457,1.5543,1.5543,30700000.0
2005-02-11 06:37:00,1.5542,1.5544,1.55379,1.5541,246300000.0
2005-02-11 06:38:00,1.55392,1.55415,1.55367,1.55398,242000003.0
2005-02-11 06:39:00,1.55442,1.55451,1.55432,1.55436,216100004.0
2005-02-11 06:40:00,1.55426,1.55445,1.55426,1.55437,334000003.0
2005-02-11 06:41:00,1.55445,1.55445,1.55424,1.55424,36700000.0
2005-02-11 06:42:00,1.5545,1.55457,1.55437,1.55444,319000001.0
2005-02-11 06:43:00,1.55448,1.55452,1.55431,1.55438,213599997.0
2005-02-11 06:44:00,1.55417,1.55446,1.55417,1.55426,321599998.0
2005-02-11 06:45:00,1.55442,1.55455,1.5543,1.55445,225200002.0
2005-02-11 06:46:00,1.55455,1.55455,1.55383,1.55403,259100001.0
2005-02-11 06:47:00,1.55414,1.55437,1.55374,1.55413,191099994.0
2005-02-11 06:48:00,1.55453,1.55461,1.55445,1.55453,221599997.0
2005-02-11 06:49:00,1.55439,1.55453,1.55406,1.55427,434000003.0
2005-02-11 06:50:00,1.55441,1.55465,1.55441,1.55463,325700005.0
2005-02-11 06:51:00,1.55419,1.55448,1.55416,1.55434,388299999.0
2005-02-11 06:52:00,1.55467,1.55474,1.55441,1.55462,246800001.0
2005-02-11 06:53:00,1.55446,1.5546,1.55445,1.55448,155199998.0
2005-02-11 06:54:00,1.55422,1.5546,1.55417,1.5542,245099996.0
2005-02-11 06:55:00,1.55459,1.55465,1.55444,1.55462,390600000.0
2005-02-11 06:56:00,1.55441,1.5546,1.55441,1.55453,141700002.0
2005-02-11 06:57:00,1.55457,1.55468,1.55443,1.55458,291699999.0
2005-02-11 06:58:00,1.55462,1.55462,1.55446,1.55446,155400001.0
2005-02-11 06:59:00,1.55438,1.55457,1.55438,1.55444,198899999.0
2005-02-11 07:00:00,1.55441,1.5546,1.55427,1.55447,440099996.0
2005-02-11 07:01:00,1.55459,1.55462,1.55442,1.55454,320500005.0
2005-02-11 07:02:00,1.55456,1.55466,1.55454,1.55464,52799999.0
2005-02-11 07:03:00,1.5545,1.5546,1.5545,1.5546,215700001.0
2005-02-11 07:04:00,1.5543,1.55465,1.5543,1.55465,314299999.0
2005-02-11 07:05:00,1.55467,1.5547,1.55455,1.55462,342800003.0
2005-02-11 07:06:00,1.55469,1.55469,1.55449,1.55463,295799997.0
2005-02-11 07:07:00,1.55458,1.55474,1.55444,1.55462,452099999.0
2005-02-11 07:08:00,1.5545,1.55465,1.5545,1.55465,31200000.0
2005-02-11 07:09:00,1.5546,1.55477,1.55451,1.55465,364899998.0
2005-02-11 07:10:00,1.55448,1.55458,1.55434,1.55446,229499999.0
2005-02-11 07:11:00,1.55454,1.55475,1.55454,1.5547,233200000.0
2005-02-11 07:12:00,1.5547,1.55475,1.5546,1.5546,350300006.0
2005-02-11 07:13:00,1.55429,1.5546,1.55429,1.5546,254500002.0
2005-02-11 07:14:00,1.55454,1.55475,1.55454,1.55475,70599997.0
2005-02-11 07:15:00,1.55454,1.55469,1.55431,1.55454,483200002.0
2005-02-11 07:16:00,1.55457,1.55472,1.55453,1.5547,255099997.0
2005-02-11 07:17:00,1.5547,1.5547,1.5546,1.5546,95900000.0
2005-02-11 07:18:00,1.55444,1.55449,1.55423,1.55433,264800004.0
2005-02-11 07:19:00,1.55454,1.55467,1.55454,1.55467,47099998.0
2005-02-11 07:20:00,1.55437,1.55452,1.5543,1.55441,238900004.0
2005-02-11 07:21:00,1.55463,1.55475,1.55462,1.55463,214999997.0
2005-02-11 07:22:00,1.55465,1.55478,1.55448,1.55473,256900004.0
2005-02-11 07:23:00,1.55448,1.5547,1.55411,1.55418,243900003.0
2005-02-11 07:24:00,1.55467,1.55475,1.55456,1.55468,305899999.0
2005-02-11 07:25:00,1.55459,1.55478,1.55438,1.55448,340900001.0
2005-02-11 07:26:00,1.55475,1.55475,1.55442,1.55457,259200001.0
2005-02-11 07:27:00,1.55458,1.5547,1.55449,1.5547,315499999.0
2005-02-11 07:28:00,1.55469,1.55479,1.55446,1.55462,273000002.0
2005-02-11 07:29:00,1.55455,1.55466,1.5545,1.55455,84000000.0
2005-02-11 07:30:00,1.55454,1.55472,1.55448,1.55465,203900002.0
2005-02-11 07:31:00,1.55469,1.55469,1.55459,1.55459,240299999.0
2005-02-11 07:32:00,1.55467,1.55467,1.55403,1.55403,267400002.0
2005-02-11 07:33:00,1.55432,1.55442,1.55424,1.55428,361000003.0
2005-02-11 07:34:00,1.55425,1.55429,1.55359,1.55384,297699999.0
2005-02-11 07:35:00,1.5541,1.55421,1.55378,1.55406,317399993.0
2005-02-11 07:36:00,1.55442,1.55448,1.55418,1.55418,201200000.0
2005-02-11 07:37:00,1.55425,1.5545,1.55422,1.55439,93200002.0
2005-02-11 07:38:00,1.5545,1.5545,1.5544,1.5544,33600000.0
2005-02-11 07:39:00,1.5545,1.55458,1.55418,1.5544,397800003.0
2005-02-11 07:40:00,1.55434,1.55455,1.55434,1.55455,368100002.0
2005-02-11 07:41:00,1.55453,1.55482,1.55428,1.55469,320800004.0
2005-02-11 07:42:00,1.55474,1.55493,1.55468,1.5548,269499997.0
2005-02-11 07:43:00,1.55482,1.55498,1.55474,1.55478,258200002.0
2005-02-11 07:44:00,1.55475,1.55498,1.55459,1.5547,98000000.0
2005-02-11 07:45:00,1.55477,1.55492,1.55476,1.55488,324199999.0
2005-02-11 07:46:00,1.55488,1.55488,1.55471,1.55471,67900000.0
2005-02-11 07:47:00,1.55459,1.55486,1.55456,1.5547,94100000.0
2005-02-11 07:48:00,1.55486,1.55495,1.55478,1.5549,285000002.0
2005-02-11 07:49:00,1.5546,1.55484,1.5546,1.55484,200799995.0
2005-02-11 07:50:00,1.5548,1.5549,1.5548,1.5549,75500002.0
2005-02-11 07:51:00,1.55475,1.55486,1.55452,1.55465,333299995.0
2005-02-11 07:52:00,1.55476,1.55495,1.55476,1.5548,224599999.0
2005-02-11 07:53:00,1.55465,1.55496,1.55459,1.55476,475400003.0
2005-02-11 07:54:00,1.5548,1.55497,1.55459,1.55489,283700001.0
2005-02-11 07:55:00,1.55486,1.555,1.55478,1.55478,337800001.0
2005-02-11 07:56:00,1.55504,1.55504,1.55495,1.55495,99800002.0
2005-02-11 07:57:00,1.5549,1.55495,1.5549,1.55495,27200000.0
2005-02-11 07:58:00,1.55488,1.55488,1.55476,1.55476,20500000.0
2005-02-11 07:59:00,1.55488,1.55495,1.5548,1.5549,271799996.0
2005-02-11 08:00:00,1.55471,1.55495,1.55455,1.5547,250199998.0
2005-02-11 08:01:00,1.55493,1.55497,1.55479,1.5549,357899999.0
2005-02-11 08:02:00,1.55502,1.55502,1.55467,1.55472,154900000.0
2005-02-11 08:03:00,1.55474,1.5551,1.55474,1.55496,468700007.0
2005-02-11 08:04:00,1.55493,1.55493,1.55479,1.55479,176500004.0
2005-02-11 08:05:00,1.5549,1.55498,1.55479,1.55485,180299994.0
2005-02-11 08:06:00,1.55474,1.55491,1.5541,1.55423,277700001.0
2005-02-11 08:07:00,1.55436,1.55481,1.55436,1.55473,352000002.0
2005-02-11 08:08:00,1.55452,1.55479,1.55431,1.5544,459199998.0
2005-02-11 08:09:00,1.55485,1.55493,1.55472,1.55479,300999996.0
2005-02-11 08:10:00,1.55418,1.55482,1.55418,1.55482,118500000.0
2005-02-11 08:11:00,1.55471,1.55495,1.55471,1.55495,216499998.0
2005-02-11 08:12:00,1.55483,1.55496,1.55472,1.55484,318900000.0
2005-02-11 08:13:00,1.55474,1.5549,1.55464,1.55479,422599999.0
2005-02-11 08:14:00,1.55472,1.55482,1.55455,1.55455,378299994.0
2005-02-11 08:15:00,1.55472,1.5549,1.55469,1.55482,202900004.0
2005-02-11 08:16:00,1.55477,1.55483,1.55459,1.55471,88300000.0
2005-02-11 08:17:00,1.55475,1.55475,1.5546,1.5546,48100000.0
2005-02-11 08:18:00,1.55487,1.55487,1.55476,1.55476,67299999.0
2005-02-11 08:19:00,1.55485,1.55494,1.55469,1.55487,201800000.0
2005-02-11 08:20:00,1.55487,1.5549,1.55466,1.55477,360300006.0
2005-02-11 08:21:00,1.5548,1.55496,1.5546,1.55486,448600000.0
2005-02-11 08:22:00,1.5547,1.55487,1.5547,1.55473,143699999.0
2005-02-11 08:23:00,1.55478,1.55495,1.55471,1.55471,347700006.0
2005-02-11 08:24:00,1.55475,1.55485,1.55447,1.55463,250100002.0
2005-02-11 08:25:00,1.55476,1.55488,1.55476,1.55488,81500001.0
2005-02-11 08:26:00,1.55497,1.55499,1.55478,1.55478,188900000.0
2005-02-11 08:27:00,1.5546,1.55502,1.5546,1.55502,217000007.0
2005-02-11 08:28:00,1.55493,1.55508,1.55482,1.55501,327099999.0
2005-02-11 08:29:00,1.55493,1.55494,1.55483,1.55491,113400002.0
2005-02-11 08:30:00,1.55471,1.55497,1.55471,1.55484,236799996.0
2005-02-11 08:31:00,1.55495,1.55505,1.55483,1.5549,368099997.0
2005-02-11 08:32:00,1.55497,1.55515,1.55493,1.55501,181000000.0
2005-02-11 08:33:00,1.555,1.5551,1.55483,1.55507,564300002.0
2005-02-11 08:34:00,1.555,1.55513,1.55493,1.55513,269000000.0
2005-02-11 08:35:00,1.55518,1.55518,1.55503,1.55513,101400000.0
2005-02-11 08:36:00,1.55519,1.55521,1.55481,1.55486,254099999.0
2005-02-11 08:37:00,1.55494,1.55507,1.55483,1.55498,401100001.0
2005-02-11 08:38:00,1.55492,1.55507,1.55491,1.55499,384900003.0
2005-02-11 08:39:00,1.55501,1.55507,1.55478,1.55494,410400001.0
2005-02-11 08:40:00,1.55469,1.55489,1.55469,1.55474,227800005.0
2005-02-11 08:41:00,1.5548,1.555,1.55471,1.55487,305299999.0
2005-02-11 08:42:00,1.55485,1.55497,1.55477,1.55496,241699998.0
2005-02-11 08:43:00,1.55497,1.555,1.55485,1.55489,55100000.0
2005-02-11 08:44:00,1.55497,1.55497,1.55476,1.55495,469300001.0
2005-02-11 08:45:00,1.55481,1.55481,1.55421,1.55446,250299999.0
2005-02-11 08:46:00,1.55425,1.55451,1.5542,1.55422,266600000.0
2005-02-11 08:47:00,1.55449,1.55462,1.55437,1.5545,302099998.0
2005-02-11 08:48:00,1.55441,1.55464,1.55424,1.5546,450600005.0
2005-02-11 08:49:00,1.5544,1.55458,1.55433,1.5545,176100004.0
2005-02-11 08:50:00,1.55437,1.55468,1.55432,1.55451,437700002.0
2005-02-11 08:51:00,1.55455,1.55457,1.55441,1.55443,88099999.0
2005-02-11 08:52:00,1.5545,1.55463,1.55444,1.5545,400700003.0
2005-02-11 08:53:00,1.55437,1.55461,1.55432,1.55461,231499998.0
2005-02-11 08:54:00,1.55438,1.55456,1.55431,1.55442,376800009.0
2005-02-11 08:55:00,1.55443,1.55449,1.55437,1.55446,40800000.0
2005-02-11 08:56:00,1.55426,1.55455,1.55426,1.55446,226999999.0
2005-02-11 08:57:00,1.55455,1.55469,1.55435,1.55451,266400001.0
2005-02-11 08:58:00,1.55442,1.55458,1.55442,1.55453,96699998.0
2005-02-11 08:59:00,1.5543,1.55448,1.55425,1.55439,432599996.0
2005-02-11 09:00:00,1.55426,1.55445,1.55426,1.55445,271900001.0
2005-02-11 09:01:00,1.55419,1.55433,1.55419,1.55428,180700000.0
2005-02-11 09:02:00,1.5543,1.55435,1.5542,1.55428,188200001.0
2005-02-11 09:03:00,1.55406,1.55424,1.55397,1.55402,189400002.0
2005-02-11 09:04:00,1.5539,1.55411,1.5539,1.55411,368200005.0
2005-02-11 09:05:00,1.5542,1.5542,1.55395,1.55413,189399999.0
2005-02-11 09:06:00,1.55417,1.55417,1.5539,1.554,384599995.0
2005-02-11 09:07:00,1.5541,1.5542,1.55397,1.55401,116000000.0
2005-02-11 09:08:00,1.55407,1.55426,1.55398,1.55422,237200000.0
2005-02-11 09:09:00,1.5541,1.55425,1.55374,1.55377,300900002.0
2005-02-11 09:10:00,1.55371,1.55405,1.55362,1.55389,414499998.0
2005-02-11 09:11:00,1.55368,1.55387,1.55365,1.55387,377000002.0
2005-02-11 09:12:00,1.55386,1.55405,1.55378,1.55381,256500003.0
2005-02-11 09:13:00,1.5537,1.55397,1.55364,1.5537,284399999.0
2005-02-11 09:14:00,1.55374,1.55393,1.55367,1.55367,329200004.0
2005-02-11 09:15:00,1.55388,1.5539,1.55367,1.55377,409800008.0
2005-02-11 09:16:00,1.55377,1.55392,1.55359,1.55359,383399998.0
2005-02-11 09:17:00,1.55379,1.55379,1.55364,1.55364,98999997.0
2005-02-11 09:18:00,1.55365,1.55384,1.55365,1.55375,226400001.0
2005-02-11 09:19:00,1.55367,1.55368,1.55352,1.55358,130100000.0
2005-02-11 09:20:00,1.55361,1.55376,1.55353,1.55353,342700003.0
2005-02-11 09:21:00,1.55388,1.55393,1.55356,1.55393,453299999.0
2005-02-11 09:22:00,1.55381,1.55408,1.55377,1.554,161800002.0
2005-02-11 09:23:00,1.55403,1.5541,1.55387,1.55389,359400001.0
2005-02-11 09:24:00,1.55395,1.55419,1.55385,1.55408,381200003.0
2005-02-11 09:25:00,1.55399,1.55414,1.55394,1.55407,252500004.0
2005-02-11 09:26:00,1.55422,1.55428,1.55405,1.5542,337099997.0
2005-02-11 09:27:00,1.55402,1.5542,1.55369,1.55393,326400000.0
2005-02-11 09:28:00,1.55402,1.55402,1.55371,1.55371,337899999.0
2005-02-11 09:29:00,1.55399,1.554,1.5538,1.55381,215999998.0
2005-02-11 09:30:00,1.55402,1.55408,1.55399,1.55401,72600001.0
2005-02-11 09:31:00,1.55408,1.55412,1.5539,1.5539,207700005.0
2005-02-11 09:32:00,1.55398,1.55419,1.55393,1.55398,200100004.0
2005-02-11 09:33:00,1.55418,1.55427,1.5541,1.55427,396000001.0
2005-02-11 09:34:00,1.55422,1.55432,1.55414,1.55427,202299999.0
2005-02-11 09:35:00,1.55437,1.55441,1.55421,1.5543,265900001.0
2005-02-11 09:36:00,1.5543,1.55438,1.55411,1.5543,253599997.0
2005-02-11 09:37:00,1.55433,1.55442,1.55423,1.55437,208600001.0
2005-02-11 09:38:00,1.55445,1.55445,1.55412,1.55428,267699998.0
2005-02-11 09:39:00,1.55423,1.55437,1.55412,1.55437,319599999.0
2005-02-11 09:40:00,1.55416,1.55429,1.55414,1.55421,111000000.0
2005-02-11 09:41:00,1.55421,1.55421,1.55394,1.55395,167100000.0
2005-02-11 09:42:00,1.55401,1.55417,1.55396,1.55405,237800002.0
2005-02-11 09:43:00,1.55411,1.5544,1.55398,1.55436,419700003.0
2005-02-11 09:44:00,1.55423,1.55436,1.55406,1.55422,158500002.0
2005-02-11 09:45:00,1.55416,1.55435,1.55408,1.55421,296399997.0
2005-02-11 09:46:00,1.55403,1.55434,1.55402,1.55414,282600002.0
2005-02-11 09:47:00,1.55436,1.55451,1.55434,1.55442,261700003.0
2005-02-11 09:48:00,1.55432,1.55454,1.55432,1.55444,389500001.0
2005-02-11 09:49:00,1.55425,1.55456,1.55424,1.55456,280199995.0
2005-02-11 09:50:00,1.55449,1.55457,1.55417,1.55437,405700003.0
2005-02-11 09:51:00,1.55434,1.5546,1.55428,1.55445,312500001.0
2005-02-11 09:52:00,1.55452,1.55452,1.55431,1.55437,306199999.0
2005-02-11 09:53:00,1.55445,1.55445,1.55419,1.55435,267300003.0
2005-02-11 09:54:00,1.55452,1.55452,1.55408,1.55408,289099996.0
2005-02-11 09:55:00,1.5541,1.55439,1.55395,1.55439,72499998.0
2005-02-11 09:56:00,1.55462,1.55463,1.55427,1.55433,339199995.0
2005-02-11 09:57:00,1.55451,1.55459,1.55431,1.55439,300899999.0
2005-02-11 09:58:00,1.55442,1.55452,1.55442,1.55451,118200001.0
2005-02-11 09:59:00,1.55447,1.55466,1.55436,1.55464,423799997.0
2005-02-11 10:00:00,1.55449,1.55464,1.55425,1.55432,239400001.0
2005-02-11 10:01:00,1.55463,1.5547,1.55441,1.5546,331500001.0
2005-02-11 10:02:00,1.55457,1.55484,1.55437,1.5547,232900004.0
2005-02-11 10:03:00,1.5549,1.5549,1.55449,1.55472,252700004.0
2005-02-11 10:04:00,1.55459,1.55492,1.55459,1.55469,208100000.0
2005-02-11 10:05:00,1.55494,1.55508,1.5547,1.55479,372100001.0
2005-02-11 10:06:00,1.55484,1.55496,1.55476,1.55483,329100004.0
2005-02-11 10:07:00,1.55506,1.55506,1.55476,1.55486,325800000.0
2005-02-11 10:08:00,1.5548,1.55512,1.55479,1.55512,381000002.0
2005-02-11 10:09:00,1.55503,1.55511,1.55489,1.55498,331400001.0
2005-02-11 10:10:00,1.55502,1.55502,1.55484,1.55499,216999999.0
2005-02-11 10:11:00,1.55501,1.55517,1.55486,1.55506,316400001.0
2005-02-11 10:12:00,1.55522,1.55524,1.55491,1.55491,283299999.0
2005-02-11 10:13:00,1.55509,1.55521,1.55492,1.555,329800001.0
2005-02-11 10:14:00,1.55527,1.55529,1.55512,1.55521,400300002.0
2005-02-11 10:15:00,1.55509,1.55557,1.55509,1.55527,298800000.0
2005-02-11 10:16:00,1.55533,1.55539,1.55517,1.55537,385399993.0
2005-02-11 10:17:00,1.55532,1.55545,1.5552,1.5553,273700002.0
2005-02-11 10:18:00,1.55533,1.55543,1.55528,1.55528,230700000.0
2005-02-11 10:19:00,1.55547,1.55547,1.55532,1.5554,154700002.0
2005-02-11 10:20:00,1.55519,1.55519,1.55489,1.5549,97500002.0
2005-02-11 10:21:00,1.55501,1.55524,1.55491,1.55496,192200001.0
2005-02-11 10:22:00,1.55504,1.55504,1.55481,1.55504,251200000.0
2005-02-11 10:23:00,1.55502,1.55511,1.55489,1.55498,273700000.0
2005-02-11 10:24:00,1.55494,1.55507,1.55482,1.55507,116600000.0
2005-02-11 10:25:00,1.55491,1.55501,1.55462,1.5548,569000003.0
2005-02-11 10:26:00,1.55499,1.55502,1.55484,1.55484,89199999.0
2005-02-11 10:27:00,1.55494,1.5551,1.5549,1.55503,207700001.0
2005-02-11 10:28:00,1.55512,1.5552,1.55508,1.55513,196699999.0
2005-02-11 10:29:00,1.55512,1.55521,1.55506,1.55512,322800004.0
2005-02-11 10:30:00,1.55497,1.55516,1.55488,1.55509,324800001.0
2005-02-11 10:31:00,1.55511,1.55523,1.55501,1.55508,218699998.0
2005-02-11 10:32:00,1.55509,1.55523,1.55499,1.55514,370700003.0
2005-02-11 10:33:00,1.55511,1.55527,1.55499,1.55499,419399999.0
2005-02-11 10:34:00,1.55521,1.55523,1.55503,1.55519,536900006.0
2005-02-11 10:35:00,1.55495,1.55528,1.55495,1.55508,347099999.0
2005-02-11 10:36:00,1.55513,1.55519,1.55501,1.55512,331899998.0
2005-02-11 10:37:00,1.55523,1.55523,1.55496,1.555,318699999.0
2005-02-11 10:38:00,1.55534,1.55543,1.55516,1.55522,276300001.0
2005-02-11 10:39:00,1.55558,1.55558,1.55527,1.55529,208099999.0
2005-02-11 10:40:00,1.55508,1.55534,1.55506,1.55534,244600005.0
2005-02-11 10:41:00,1.55545,1.55558,1.55531,1.55531,442000005.0
2005-02-11 10:42:00,1.55546,1.55569,1.55544,1.5556,374099998.0
2005-02-11 10:43:00,1.55575,1.5558,1.5554,1.55556,399899993.0
2005-02-11 10:44:00,1.55552,1.55565,1.55524,1.55546,278800002.0
2005-02-11 10:45:00,1.55539,1.55556,1.5553,1.55545,469399998.0
2005-02-11 10:46:00,1.55558,1.55558,1.55537,1.55543,294200004.0
2005-02-11 10:47:00,1.55551,1.5556,1.55529,1.55543,147400001.0
2005-02-11 10:48:00,1.55552,1.5556,1.55531,1.55543,276499999.0
2005-02-11 10:49:00,1.55549,1.55551,1.55532,1.55532,318600001.0
2005-02-11 10:50:00,1.55525,1.55541,1.55523,1.55534,168500000.0
2005-02-11 10:51:00,1.55533,1.55553,1.55518,1.55535,511200006.0
2005-02-11 10:52:00,1.55522,1.55539,1.55515,1.55524,253399999.0
2005-02-11 10:53:00,1.55545,1.55545,1.55526,1.55535,250900002.0
2005-02-11 10:54:00,1.55524,1.55542,1.55521,1.5553,327599995.0
2005-02-11 10:55:00,1.55523,1.55543,1.55508,1.55521,342900003.0
2005-02-11 10:56:00,1.55535,1.55543,1.55513,1.55535,316100001.0
2005-02-11 10:57:00,1.5554,1.55548,1.55522,1.55543,230300001.0
2005-02-11 10:58:00,1.55545,1.55545,1.5553,1.5553,128399998.0
2005-02-11 10:59:00,1.55531,1.55539,1.5551,1.55523,215200001.0
2005-02-11 11:00:00,1.55515,1.55531,1.55507,1.55515,251000001.0
2005-02-11 11:01:00,1.5552,1.55531,1.55497,1.55509,265300001.0
2005-02-11 11:02:00,1.5551,1.5551,1.55488,1.55505,283100002.0
2005-02-11 11:03:00,1.55497,1.55516,1.55491,1.55501,241800003.0
2005-02-11 11:04:00,1.55473,1.55491,1.55459,1.55483,233500000.0
2005-02-11 11:05:00,1.55498,1.555,1.55485,1.55494,343200005.0
2005-02-11 11:06:00,1.55494,1.55505,1.55483,1.55483,409900001.0
2005-02-11 11:07:00,1.55503,1.55511,1.5549,1.55497,99000000.0
2005-02-11 11:08:00,1.55495,1.55495,1.55473,1.55489,323299995.0
2005-02-11 11:09:00,1.55483,1.55499,1.55474,1.5549,211100004.0
2005-02-11 11:10:00,1.55474,1.55494,1.55474,1.55494,211100002.0
2005-02-11 11:11:00,1.5548,1.55494,1.55478,1.5549,183000001.0
2005-02-11 11:12:00,1.55488,1.55489,1.55468,1.55472,323799996.0
2005-02-11 11:13:00,1.55481,1.55494,1.55468,1.55492,243700001.0
2005-02-11 11:14:00,1.55489,1.55498,1.55479,1.55489,362700006.0
2005-02-11 11:15:00,1.55496,1.55512,1.55484,1.55512,264000001.0
2005-02-11 11:16:00,1.55512,1.55522,1.55504,1.55514,145200000.0
2005-02-11 11:17:00,1.55497,1.55514,1.55495,1.55501,329300002.0
2005-02-11 11:18:00,1.5551,1.55524,1.55507,1.55507,253100000.0
2005-02-11 11:19:00,1.5551,1.5553,1.5551,1.55528,222800001.0
2005-02-11 11:20:00,1.55524,1.55534,1.55515,1.55529,365299998.0
2005-02-11 11:21:00,1.55535,1.55535,1.5552,1.55528,406900000.0
2005-02-11 11:22:00,1.55523,1.55525,1.55502,1.55502,313000001.0
2005-02-11 11:23:00,1.55503,1.55526,1.55487,1.55508,343399996.0
2005-02-11 11:24:00,1.55525,1.55534,1.55512,1.55514,180600000.0
2005-02-11 11:25:00,1.55518,1.55532,1.55507,1.55527,300699998.0
2005-02-11 11:26:00,1.55522,1.5553,1.55514,1.55522,196500000.0
2005-02-11 11:27:00,1.55518,1.55522,1.55506,1.55513,361499998.0
2005-02-11 11:28:00,1.55512,1.55528,1.55503,1.55512,267699996.0
2005-02-11 11:29:00,1.5552,1.55531,1.55508,1.55508,243900002.0
2005-02-11 11:30:00,1.55515,1.55535,1.55502,1.55502,387500001.0
2005-02-11 11:31:00,1.55523,1.55529,1.55513,1.55516,401900005.0
2005-02-11 11:32:00,1.5552,1.5553,1.55506,1.55525,439900002.0
2005-02-11 11:33:00,1.55534,1.55534,1.55517,1.55521,300399998.0
2005-02-11 11:34:00,1.55529,1.55555,1.55529,1.55548,361500003.0
2005-02-11 11:35:00,1.55543,1.55559,1.55534,1.55542,337999995.0
2005-02-11 11:36:00,1.55551,1.55562,1.55542,1.55552,287700003.0
2005-02-11 11:37:00,1.55545,1.55546,1.55528,1.55528,435899998.0
2005-02-11 11:38:00,1.5555,1.55561,1.55536,1.5555,364699999.0
2005-02-11 11:39:00,1.55536,1.55548,1.55532,1.55541,418299999.0
2005-02-11 11:40:00,1.55539,1.55559,1.55529,1.5554,207700000.0
2005-02-11 11:41:00,1.55552,1.55567,1.55541,1.55558,502200004.0
2005-02-11 11:42:00,1.55538,1.55564,1.55538,1.55564,365099999.0
2005-02-11 11:43:00,1.55548,1.55565,1.55544,1.5556,385599999.0
2005-02-11 11:44:00,1.55557,1.5556,1.55529,1.55542,276200002.0
2005-02-11 11:45:00,1.5555,1.55554,1.55532,1.55538,230200000.0
2005-02-11 11:46:00,1.55551,1.5556,1.55536,1.55536,297200002.0
2005-02-11 11:47:00,1.5556,1.55565,1.55534,1.55551,190199999.0
2005-02-11 11:48:00,1.55557,1.55557,1.55531,1.55536,201200005.0
2005-02-11 11:49:00,1.55544,1.55563,1.55523,1.55534,330300003.0
2005-02-11 11:50:00,1.55524,1.55536,1.55512,1.55522,480900008.0
2005-02-11 11:51:00,1.55518,1.55522,1.55489,1.55501,320399998.0
2005-02-11 11:52:00,1.555,1.55535,1.555,1.55535,275400001.0
2005-02-11 11:53:00,1.55522,1.5554,1.55522,1.55537,323000000.0
2005-02-11 11:54:00,1.55532,1.55548,1.5552,1.5553,221900000.0
2005-02-11 11:55:00,1.5554,1.55569,1.55539,1.55557,367699997.0
2005-02-11 11:56:00,1.5557,1.55596,1.55551,1.55585,230300004.0
2005-02-11 11:57:00,1.55599,1.55605,1.55584,1.55598,277500000.0
2005-02-11 11:58:00,1.55603,1.55609,1.55584,1.55597,300399999.0
2005-02-11 11:59:00,1.55601,1.55627,1.556,1.55608,308300003.0
2005-02-11 12:00:00,1.55604,1.55614,1.55569,1.55581,302700000.0
2005-02-11 12:01:00,1.55562,1.55578,1.55553,1.55561,306599997.0
2005-02-11 12:02:00,1.55556,1.55602,1.5555,1.55602,308900000.0
2005-02-11 12:03:00,1.55601,1.55615,1.55572,1.55603,271599999.0
2005-02-11 12:04:00,1.55599,1.55607,1.55591,1.55598,28300000.0
2005-02-11 12:05:00,1.55592,1.55592,1.55547,1.55547,222300000.0
2005-02-11 12:06:00,1.55555,1.5557,1.5552,1.55534,218100002.0
2005-02-11 12:07:00,1.55532,1.55532,1.55503,1.55503,258700001.0
2005-02-11 12:08:00,1.55515,1.55525,1.55501,1.55525,352800002.0
2005-02-11 12:09:00,1.55506,1.5552,1.55496,1.55509,395900004.0
2005-02-11 12:10:00,1.5551,1.5551,1.55472,1.55472,245900000.0
2005-02-11 12:11:00,1.55505,1.55518,1.55493,1.55502,330000004.0
2005-02-11 12:12:00,1.5552,1.55528,1.55501,1.55501,284299998.0
2005-02-11 12:13:00,1.55517,1.5552,1.55508,1.55516,99100002.0
2005-02-11 12:14:00,1.5549,1.55517,1.5549,1.55492,205500000.0
2005-02-11 12:15:00,1.55517,1.55524,1.55502,1.55517,421099998.0
2005-02-11 12:16:00,1.555,1.55526,1.555,1.55507,280500003.0
2005-02-11 12:17:00,1.55502,1.55502,1.55483,1.55491,278000001.0
2005-02-11 12:18:00,1.55502,1.55511,1.55487,1.55487,167600001.0
2005-02-11 12:19:00,1.55496,1.55499,1.55487,1.55493,63099999.0
2005-02-11 12:20:00,1.55491,1.55491,1.55464,1.55471,86700001.0
2005-02-11 12:21:00,1.55462,1.5547,1.55447,1.55454,349800001.0
2005-02-11 12:22:00,1.55455,1.55467,1.55449,1.55466,276200005.0
2005-02-11 12:23:00,1.55455,1.55466,1.55441,1.55452,256699998.0
2005-02-11 12:24:00,1.55454,1.5547,1.55454,1.55467,125200000.0
2005-02-11 12:25:00,1.55465,1.55467,1.55435,1.55444,321200001.0
2005-02-11 12:26:00,1.55448,1.55467,1.55447,1.55461,333300003.0
2005-02-11 12:27:00,1.55463,1.55468,1.55441,1.55446,452100000.0
2005-02-11 12:28:00,1.55448,1.55471,1.55434,1.5546,221399999.0
2005-02-11 12:29:00,1.55472,1.55474,1.55454,1.5547,646099998.0
2005-02-11 12:30:00,1.55451,1.55468,1.55438,1.55451,341799999.0
2005-02-11 12:31:00,1.55453,1.55454,1.55433,1.55454,310799999.0
2005-02-11 12:32:00,1.55454,1.55468,1.55442,1.5545,334300002.0
2005-02-11 12:33:00,1.55448,1.55478,1.55448,1.55463,323900003.0
2005-02-11 12:34:00,1.55464,1.55478,1.55452,1.55458,347000000.0
2005-02-11 12:35:00,1.55464,1.55485,1.55463,1.55464,126600000.0
2005-02-11 12:36:00,1.55467,1.55479,1.55455,1.55463,259400000.0
2005-02-11 12:37:00,1.55469,1.55476,1.55453,1.5546,325800001.0
2005-02-11 12:38:00,1.55459,1.55473,1.55455,1.55467,342900004.0
2005-02-11 12:39:00,1.55455,1.55468,1.55451,1.5546,248900005.0
2005-02-11 12:40:00,1.55456,1.55468,1.5544,1.5545,272299999.0
2005-02-11 12:41:00,1.55448,1.5547,1.55442,1.55455,250000003.0
2005-02-11 12:42:00,1.5546,1.55465,1.55443,1.55448,253700000.0
2005-02-11 12:43:00,1.5546,1.5546,1.55435,1.55448,242900002.0
2005-02-11 12:44:00,1.55436,1.55465,1.55436,1.55465,28800000.0
2005-02-11 12:45:00,1.55462,1.5547,1.55452,1.55453,184699998.0
2005-02-11 12:46:00,1.55448,1.55483,1.55438,1.55474,239900001.0
2005-02-11 12:47:00,1.55465,1.55478,1.55453,1.5547,464500001.0
2005-02-11 12:48:00,1.55467,1.5548,1.55455,1.55471,138599998.0
2005-02-11 12:49:00,1.55481,1.55484,1.55464,1.55464,145200000.0
2005-02-11 12:50:00,1.55464,1.55479,1.55455,1.55467,267299998.0
2005-02-11 12:51:00,1.55468,1.55475,1.55461,1.55473,194800002.0
2005-02-11 12:52:00,1.55463,1.55487,1.55439,1.55466,376300002.0
2005-02-11 12:53:00,1.55477,1.55477,1.55447,1.55463,344700000.0
2005-02-11 12:54:00,1.55465,1.55478,1.55458,1.55464,244900001.0
2005-02-11 12:55:00,1.55464,1.55472,1.55455,1.55462,78000000.0
2005-02-11 12:56:00,1.55452,1.55465,1.55439,1.55465,241399999.0
2005-02-11 12:57:00,1.55455,1.55457,1.55437,1.55444,313200001.0
2005-02-11 12:58:00,1.55441,1.55451,1.55427,1.55431,335400003.0
2005-02-11 12:59:00,1.55415,1.55435,1.55414,1.55414,278299999.0
2005-02-11 13:00:00,1.55435,1.55435,1.5542,1.55423,278100001.0
2005-02-11 13:01:00,1.55435,1.55437,1.55416,1.55422,226099995.0
2005-02-11 13:02:00,1.5543,1.5543,1.55399,1.55399,197200001.0
2005-02-11 13:03:00,1.55428,1.55429,1.55411,1.55427,395900005.0
2005-02-11 13:04:00,1.55405,1.5543,1.55401,1.55414,226000002.0
2005-02-11 13:05:00,1.55417,1.55417,1.55398,1.55402,316300000.0
2005-02-11 13:06:00,1.55412,1.55428,1.55399,1.55408,297100003.0
2005-02-11 13:07:00,1.55434,1.55435,1.5541,1.5541,267499997.0
2005-02-11 13:08:00,1.55425,1.55425,1.55406,1.55417,160500000.0
2005-02-11 13:09:00,1.55417,1.55417,1.55401,1.55401,71100000.0
2005-02-11 13:10:00,1.55395,1.55423,1.55395,1.55405,262700003.0
2005-02-11 13:11:00,1.55406,1.55421,1.55397,1.55421,278800001.0
2005-02-11 13:12:00,1.55411,1.55425,1.55399,1.55418,309800001.0
2005-02-11 13:13:00,1.55414,1.55429,1.55412,1.55423,382499999.0
2005-02-11 13:14:00,1.55421,1.55422,1.55405,1.55407,169900002.0
2005-02-11 13:15:00,1.55404,1.55421,1.55398,1.55398,420100000.0
2005-02-11 13:16:00,1.5542,1.55424,1.55399,1.554,206300002.0
2005-02-11 13:17:00,1.5541,1.55421,1.55398,1.55414,233900002.0
2005-02-11 13:18:00,1.55416,1.5543,1.55402,1.55402,315299995.0
2005-02-11 13:19:00,1.554,1.55415,1.554,1.55415,11400000.0
2005-02-11 13:20:00,1.55412,1.5542,1.55385,1.55392,136199999.0
2005-02-11 13:21:00,1.55374,1.55393,1.55371,1.55378,317899998.0
2005-02-11 13:22:00,1.554,1.55401,1.55387,1.55387,321799998.0
2005-02-11 13:23:00,1.55402,1.55412,1.55385,1.55402,324299999.0
2005-02-11 13:24:00,1.55392,1.55411,1.55392,1.554,348300002.0
2005-02-11 13:25:00,1.55402,1.55402,1.55372,1.55386,719799998.0
2005-02-11 13:26:00,1.55399,1.55402,1.55372,1.55372,346200002.0
2005-02-11 13:27:00,1.55395,1.55404,1.55382,1.55385,264700000.0
2005-02-11 13:28:00,1.55378,1.55405,1.55378,1.55404,293199996.0
2005-02-11 13:29:00,1.55388,1.55416,1.55388,1.55413,332199998.0
2005-02-11 13:30:00,1.5541,1.55415,1.55399,1.55409,369100000.0
2005-02-11 13:31:00,1.554,1.5541,1.55384,1.55392,368699998.0
2005-02-11 13:32:00,1.55375,1.55393,1.55375,1.55389,283100001.0
2005-02-11 13:33:00,1.55388,1.55396,1.55372,1.55378,345200005.0
2005-02-11 13:34:00,1.55397,1.55397,1.55371,1.55374,167900001.0
2005-02-11 13:35:00,1.55373,1.55388,1.5536,1.55382,296499997.0
2005-02-11 13:36:00,1.55376,1.55383,1.5535,1.55353,135900000.0
2005-02-11 13:37:00,1.55366,1.55377,1.55357,1.55364,67600000.0
2005-02-11 13:38:00,1.55369,1.55373,1.55359,1.55366,195699998.0
2005-02-11 13:39:00,1.55372,1.55379,1.55354,1.5537,439900000.0
2005-02-11 13:40:00,1.55369,1.55379,1.55356,1.55359,421199997.0
2005-02-11 13:41:00,1.55368,1.55388,1.55345,1.55379,255700003.0
2005-02-11 13:42:00,1.55375,1.5539,1.55368,1.55381,135600000.0
2005-02-11 13:43:00,1.55393,1.55393,1.55372,1.55372,186100000.0
2005-02-11 13:44:00,1.55369,1.55384,1.55362,1.55382,294200004.0
2005-02-11 13:45:00,1.55371,1.55395,1.55369,1.55376,380500002.0
2005-02-11 13:46:00,1.55402,1.55411,1.55395,1.554,299500000.0
2005-02-11 13:47:00,1.55399,1.55419,1.55373,1.55387,239700000.0
2005-02-11 13:48:00,1.55398,1.55407,1.55384,1.55402,379599997.0
2005-02-11 13:49:00,1.55393,1.55409,1.55392,1.55408,325300004.0
2005-02-11 13:50:00,1.55395,1.55406,1.55382,1.55383,311500002.0
2005-02-11 13:51:00,1.5539,1.55401,1.55377,1.55382,246200000.0
2005-02-11 13:52:00,1.55377,1.554,1.55376,1.55385,340400001.0
2005-02-11 13:53:00,1.55407,1.55409,1.55385,1.55396,320700000.0
2005-02-11 13:54:00,1.55406,1.55413,1.55386,1.55407,322800002.0
2005-02-11 13:55:00,1.554,1.55407,1.55383,1.55391,310900002.0
2005-02-11 13:56:00,1.55387,1.55399,1.55382,1.55397,249999995.0
2005-02-11 13:57:00,1.55384,1.554,1.55378,1.55386,274900004.0
2005-02-11 13:58:00,1.55395,1.55408,1.55387,1.55387,215700001.0
2005-02-11 13:59:00,1.554,1.55405,1.5538,1.55405,395200001.0
2005-02-11 14:00:00,1.55411,1.55418,1.55383,1.55396,341000005.0
2005-02-11 14:01:00,1.55415,1.5543,1.55396,1.55396,281899996.0
2005-02-11 14:02:00,1.55407,1.55421,1.554,1.55415,432100006.0
2005-02-11 14:03:00,1.55388,1.55415,1.55361,1.55381,348499999.0
2005-02-11 14:04:00,1.55412,1.55415,1.55393,1.55399,291299999.0
2005-02-11 14:05:00,1.55398,1.55422,1.55397,1.55414,353199999.0
2005-02-11 14:06:00,1.55424,1.55432,1.55409,1.55416,285099997.0
2005-02-11 14:07:00,1.55423,1.55435,1.55408,1.55408,409899999.0
2005-02-11 14:08:00,1.55411,1.55425,1.55399,1.55409,317300005.0
2005-02-11 14:09:00,1.55402,1.5542,1.554,1.55416,166599999.0
2005-02-11 14:10:00,1.55424,1.55429,1.55411,1.55413,267499997.0
2005-02-11 14:11:00,1.55422,1.55443,1.55419,1.55435,407600001.0
2005-02-11 14:12:00,1.55421,1.55421,1.55387,1.55387,241300000.0
2005-02-11 14:13:00,1.55411,1.5542,1.55382,1.55406,374200001.0
2005-02-11 14:14:00,1.55421,1.55427,1.55404,1.55427,230000003.0
2005-02-11 14:15:00,1.55409,1.55419,1.55399,1.55416,134600001.0
2005-02-11 14:16:00,1.55416,1.55421,1.554,1.55407,167799999.0
2005-02-11 14:17:00,1.55403,1.5542,1.55393,1.55402,285999998.0
2005-02-11 14:18:00,1.55406,1.55418,1.55393,1.55411,356599998.0
2005-02-11 14:19:00,1.55419,1.55427,1.55403,1.55418,207400005.0
2005-02-11 14:20:00,1.55425,1.55445,1.55422,1.55427,483599999.0
2005-02-11 14:21:00,1.55425,1.55448,1.55413,1.55432,428400002.0
2005-02-11 14:22:00,1.55437,1.55454,1.5542,1.55423,216400000.0
2005-02-11 14:23:00,1.55434,1.55442,1.55418,1.5543,244599998.0
2005-02-11 14:24:00,1.55425,1.55433,1.5541,1.55423,125400000.0
2005-02-11 14:25:00,1.55433,1.55442,1.5541,1.55423,194000003.0
2005-02-11 14:26:00,1.55436,1.55438,1.55398,1.55414,249899997.0
2005-02-11 14:27:00,1.55428,1.5544,1.55417,1.55419,267499998.0
2005-02-11 14:28:00,1.55424,1.55432,1.55405,1.5541,362799996.0
2005-02-11 14:29:00,1.55421,1.5543,1.55405,1.55408,310700000.0
2005-02-11 14:30:00,1.55417,1.55417,1.55375,1.55375,426800002.0
2005-02-11 14:31:00,1.55391,1.55405,1.55376,1.55393,139900000.0
2005-02-11 14:32:00,1.55421,1.55421,1.5539,1.55408,497199997.0
2005-02-11 14:33:00,1.5542,1.55428,1.55412,1.55418,377100002.0
2005-02-11 14:34:00,1.5541,1.55425,1.55403,1.5542,338400003.0
2005-02-11 14:35:00,1.55406,1.55419,1.55382,1.554,393899999.0
2005-02-11 14:36:00,1.5542,1.55428,1.55408,1.55411,400200006.0
2005-02-11 14:37:00,1.55422,1.55446,1.55417,1.55417,384100000.0
2005-02-11 14:38:00,1.55436,1.55451,1.5543,1.55436,432399998.0
2005-02-11 14:39:00,1.55438,1.55442,1.55425,1.55439,223499999.0
2005-02-11 14:40:00,1.55445,1.55445,1.55423,1.55423,101399997.0
2005-02-11 14:41:00,1.55443,1.55443,1.55421,1.55421,221199995.0
2005-02-11 14:42:00,1.55438,1.55438,1.55408,1.55423,382700002.0
2005-02-11 14:43:00,1.5542,1.55425,1.554,1.55417,329400002.0
2005-02-11 14:44:00,1.55411,1.55426,1.55403,1.55417,193800000.0
2005-02-11 14:45:00,1.55431,1.55431,1.55417,1.55417,91800000.0
2005-02-11 14:46:00,1.55444,1.55444,1.55428,1.55428,27100000.0
2005-02-11 14:47:00,1.55428,1.55442,1.55417,1.55421,230699997.0
2005-02-11 14:48:00,1.55425,1.55438,1.5542,1.55426,318299998.0
2005-02-11 14:49:00,1.55421,1.55434,1.55412,1.55412,184999998.0
2005-02-11 14:50:00,1.55429,1.55457,1.55413,1.55444,265600002.0
2005-02-11 14:51:00,1.55447,1.55447,1.5541,1.55432,335200001.0
2005-02-11 14:52:00,1.55452,1.55462,1.55447,1.55462,134200001.0
2005-02-11 14:53:00,1.55458,1.55458,1.5543,1.5543,170000001.0
2005-02-11 14:54:00,1.55472,1.5549,1.55452,1.55466,343900001.0
2005-02-11 14:55:00,1.55507,1.55513,1.55492,1.5551,266100003.0
2005-02-11 14:56:00,1.55489,1.555,1.55481,1.55485,74300001.0
2005-02-11 14:57:00,1.55468,1.55488,1.5546,1.55482,343099996.0
2005-02-11 14:58:00,1.55491,1.55491,1.55466,1.55466,156099999.0
2005-02-11 14:59:00,1.55457,1.55472,1.55437,1.55461,285000001.0
2005-02-11 15:00:00,1.55471,1.55474,1.55456,1.5547,305299999.0
2005-02-11 15:01:00,1.55472,1.55472,1.55441,1.55455,422500001.0
2005-02-11 15:02:00,1.55472,1.55474,1.55457,1.55466,293899997.0
2005-02-11 15:03:00,1.55457,1.55478,1.55457,1.55472,244599999.0
2005-02-11 15:04:00,1.55457,1.55469,1.55447,1.55462,250900002.0
2005-02-11 15:05:00,1.55449,1.55468,1.55436,1.55452,347799999.0
2005-02-11 15:06:00,1.55454,1.55474,1.55454,1.55465,229900002.0
2005-02-11 15:07:00,1.55448,1.55479,1.55448,1.55471,335299997.0
2005-02-11 15:08:00,1.55467,1.55476,1.55451,1.55465,402600002.0
2005-02-11 15:09:00,1.55463,1.55476,1.55457,1.55469,78000002.0
2005-02-11 15:10:00,1.55478,1.55487,1.55461,1.55479,297300002.0
2005-02-11 15:11:00,1.55474,1.55492,1.55468,1.55474,170699997.0
2005-02-11 15:12:00,1.55469,1.55478,1.55457,1.55465,349600005.0
2005-02-11 15:13:00,1.55469,1.55477,1.5546,1.55465,322500005.0
2005-02-11 15:14:00,1.5547,1.55487,1.5546,1.55475,265199999.0
2005-02-11 15:15:00,1.55472,1.55488,1.55462,1.55476,442500007.0
2005-02-11 15:16:00,1.55486,1.55486,1.55464,1.55484,151899999.0
2005-02-11 15:17:00,1.55483,1.55483,1.55465,1.55476,190900004.0
2005-02-11 15:18:00,1.55484,1.55495,1.55444,1.55444,278700000.0
2005-02-11 15:19:00,1.55478,1.55487,1.5546,1.55475,229600003.0
2005-02-11 15:20:00,1.55472,1.55478,1.55459,1.55474,350000004.0
2005-02-11 15:21:00,1.55475,1.55485,1.55462,1.55473,227899998.0
2005-02-11 15:22:00,1.55482,1.55482,1.55457,1.55472,232400001.0
2005-02-11 15:23:00,1.55473,1.55481,1.55451,1.55451,151099998.0
2005-02-11 15:24:00,1.55483,1.55485,1.55464,1.55465,214599997.0
2005-02-11 15:25:00,1.55484,1.55484,1.5546,1.55465,284400001.0
2005-02-11 15:26:00,1.55492,1.55499,1.55474,1.55481,302600000.0
2005-02-11 15:27:00,1.5551,1.5551,1.55484,1.55492,233500002.0
2005-02-11 15:28:00,1.55485,1.55503,1.55485,1.555,232600003.0
2005-02-11 15:29:00,1.55501,1.55501,1.55468,1.55468,303400005.0
2005-02-11 15:30:00,1.55484,1.55488,1.55462,1.55476,237000000.0
2005-02-11 15:31:00,1.55478,1.55491,1.5547,1.55484,349900000.0
2005-02-11 15:32:00,1.55474,1.5549,1.55463,1.55472,232700008.0
2005-02-11 15:33:00,1.55482,1.55482,1.55453,1.55467,273200003.0
2005-02-11 15:34:00,1.55473,1.55482,1.55439,1.55454,271099998.0
2005-02-11 15:35:00,1.55472,1.55472,1.55449,1.55452,301299997.0
2005-02-11 15:36:00,1.5549,1.5549,1.55463,1.55473,310100004.0
2005-02-11 15:37:00,1.55474,1.55489,1.5545,1.5546,243600003.0
2005-02-11 15:38:00,1.55469,1.55489,1.55465,1.55477,188699999.0
2005-02-11 15:39:00,1.55495,1.55497,1.55481,1.55482,197300002.0
2005-02-11 15:40:00,1.55489,1.555,1.55476,1.55476,185299998.0
2005-02-11 15:41:00,1.55481,1.55481,1.55466,1.55469,80300000.0
2005-02-11 15:42:00,1.55495,1.555,1.5548,1.55482,260900003.0
2005-02-11 15:43:00,1.5549,1.55503,1.5548,1.55492,422099997.0
2005-02-11 15:44:00,1.55491,1.55501,1.55483,1.55497,277700003.0
2005-02-11 15:45:00,1.55484,1.55496,1.55471,1.55484,216700001.0
2005-02-11 15:46:00,1.55477,1.55504,1.55477,1.55499,433899996.0
2005-02-11 15:47:00,1.5552,1.5552,1.555,1.55505,160500001.0
2005-02-11 15:48:00,1.55518,1.55519,1.55496,1.55507,234600003.0
2005-02-11 15:49:00,1.55501,1.55522,1.55501,1.55518,244499998.0
2005-02-11 15:50:00,1.5552,1.5552,1.55501,1.55508,193000002.0
2005-02-11 15:51:00,1.5552,1.5552,1.55492,1.55492,321800002.0
2005-02-11 15:52:00,1.55516,1.55531,1.55512,1.55517,218700000.0
2005-02-11 15:53:00,1.55519,1.5553,1.55501,1.55515,258900000.0
2005-02-11 15:54:00,1.55518,1.5553,1.55508,1.55528,307699998.0
2005-02-11 15:55:00,1.5551,1.55539,1.5551,1.55527,318800004.0
2005-02-11 15:56:00,1.5554,1.55544,1.55512,1.55524,618599999.0
2005-02-11 15:57:00,1.55536,1.55541,1.55523,1.55523,233299998.0
2005-02-11 15:58:00,1.55534,1.55555,1.55527,1.55534,261899999.0
2005-02-11 15:59:00,1.55528,1.55536,1.55519,1.55522,141199998.0
2005-02-11 16:00:00,1.55529,1.55542,1.55522,1.55535,409000003.0
2005-02-11 16:01:00,1.55519,1.55529,1.55501,1.55502,272900000.0
2005-02-11 16:02:00,1.55507,1.55509,1.55482,1.55488,271900000.0
2005-02-11 16:03:00,1.55491,1.55506,1.55478,1.55501,472999999.0
2005-02-11 16:04:00,1.55474,1.55505,1.55474,1.55505,266700002.0
2005-02-11 16:05:00,1.55513,1.55513,1.55489,1.55491,281200004.0
2005-02-11 16:06:00,1.55482,1.55507,1.55482,1.55505,446700002.0
2005-02-11 16:07:00,1.55485,1.55501,1.55477,1.55492,223800004.0
2005-02-11 16:08:00,1.55497,1.55501,1.55482,1.55487,389099999.0
2005-02-11 16:09:00,1.55496,1.55513,1.55488,1.55498,238000001.0
2005-02-11 16:10:00,1.5551,1.55517,1.55491,1.55515,392999997.0
2005-02-11 16:11:00,1.55513,1.55513,1.5548,1.5548,186900003.0
2005-02-11 16:12:00,1.55485,1.55502,1.55481,1.55487,213300000.0
2005-02-11 16:13:00,1.55482,1.55499,1.55466,1.5547,279699999.0
2005-02-11 16:14:00,1.55488,1.55508,1.55477,1.55505,425799999.0
2005-02-11 16:15:00,1.55477,1.5552,1.55477,1.55501,148900000.0
2005-02-11 16:16:00,1.55498,1.55501,1.55482,1.55483,452499995.0
2005-02-11 16:17:00,1.55491,1.55501,1.55479,1.55492,257100001.0
2005-02-11 16:18:00,1.55495,1.55503,1.55481,1.55497,120700000.0
2005-02-11 16:19:00,1.55483,1.55501,1.55479,1.55492,218900001.0
2005-02-11 16:20:00,1.55484,1.55503,1.55479,1.55503,217100000.0
2005-02-11 16:21:00,1.55503,1.55517,1.5549,1.5549,286099996.0
2005-02-11 16:22:00,1.5549,1.55506,1.55487,1.55491,343800008.0
2005-02-11 16:23:00,1.55511,1.55516,1.55494,1.55516,265600001.0
2005-02-11 16:24:00,1.55498,1.5552,1.55494,1.55503,469299999.0
2005-02-11 16:25:00,1.5549,1.55507,1.55489,1.55494,214399997.0
2005-02-11 16:26:00,1.55483,1.55505,1.55459,1.55505,214900001.0
2005-02-11 16:27:00,1.55478,1.55504,1.55478,1.55493,365000007.0
2005-02-11 16:28:00,1.55505,1.55522,1.55494,1.55503,380699998.0
2005-02-11 16:29:00,1.55527,1.55537,1.55502,1.55509,358300003.0
2005-02-11 16:30:00,1.55493,1.55519,1.55479,1.55509,150000000.0
2005-02-11 16:31:00,1.55493,1.55506,1.55468,1.55501,421700002.0
2005-02-11 16:32:00,1.55495,1.55505,1.5549,1.55497,57599999.0
2005-02-11 16:33:00,1.55477,1.55492,1.55468,1.5548,51600000.0
2005-02-11 16:34:00,1.55481,1.55491,1.55472,1.55482,90300001.0
2005-02-11 16:35:00,1.55476,1.55487,1.55474,1.55483,75500002.0
2005-02-11 16:36:00,1.55504,1.55515,1.55492,1.55503,310400007.0
2005-02-11 16:37:00,1.55498,1.5551,1.55483,1.55483,263400001.0
2005-02-11 16:38:00,1.55483,1.55511,1.5548,1.55511,463900006.0
2005-02-11 16:39:00,1.55495,1.55518,1.55486,1.55501,176399995.0
2005-02-11 16:40:00,1.55515,1.55526,1.55493,1.55493,316900002.0
2005-02-11 16:41:00,1.55501,1.55513,1.55486,1.55498,267100008.0
2005-02-11 16:42:00,1.5549,1.55505,1.55475,1.55487,479600000.0
2005-02-11 16:43:00,1.55488,1.55492,1.55455,1.55476,217500001.0
2005-02-11 16:44:00,1.55483,1.55492,1.55476,1.5549,263000002.0
2005-02-11 16:45:00,1.55482,1.55496,1.55471,1.55488,321200000.0
2005-02-11 16:46:00,1.55491,1.55502,1.55467,1.55475,238200001.0
2005-02-11 16:47:00,1.5547,1.55502,1.55467,1.55502,314800003.0
2005-02-11 16:48:00,1.55503,1.55503,1.55481,1.55483,115200000.0
2005-02-11 16:49:00,1.55498,1.55505,1.55492,1.555,88599999.0
2005-02-11 16:50:00,1.55496,1.55503,1.5548,1.5548,147700002.0
2005-02-11 16:51:00,1.55487,1.55493,1.5546,1.5546,414600003.0
2005-02-11 16:52:00,1.55484,1.555,1.55484,1.55497,333100002.0
2005-02-11 16:53:00,1.55496,1.55512,1.55487,1.55495,297900000.0
2005-02-11 16:54:00,1.55495,1.55521,1.55493,1.555,332500004.0
2005-02-11 16:55:00,1.55507,1.55514,1.55492,1.55506,332500003.0
2005-02-11 16:56:00,1.5551,1.55515,1.55499,1.55508,341100003.0
2005-02-11 16:57:00,1.55506,1.55513,1.55498,1.55509,136700000.0
2005-02-11 16:58:00,1.55491,1.55506,1.55473,1.55481,309900000.0
2005-02-11 16:59:00,1.55505,1.55514,1.5549,1.55504,302600001.0
2005-02-11 17:00:00,1.55508,1.55525,1.55499,1.55518,344799996.0
2005-02-11 17:01:00,1.55533,1.55533,1.55498,1.55515,328200003.0
2005-02-11 17:02:00,1.55515,1.55532,1.55512,1.55524,288400000.0
2005-02-11 17:03:00,1.55521,1.55533,1.55486,1.55498,299699999.0
2005-02-11 17:04:00,1.55494,1.55507,1.55471,1.5549,311000001.0
2005-02-11 17:05:00,1.55483,1.55498,1.55467,1.55472,273700001.0
2005-02-11 17:06:00,1.55462,1.55486,1.55459,1.55484,408300002.0
2005-02-11 17:07:00,1.55483,1.55485,1.5546,1.55472,236999998.0
2005-02-11 17:08:00,1.55488,1.55488,1.55462,1.55473,364200005.0
2005-02-11 17:09:00,1.5548,1.55487,1.55458,1.55477,472100001.0
2005-02-11 17:10:00,1.55488,1.55512,1.55482,1.55482,262500000.0
2005-02-11 17:11:00,1.555,1.555,1.55443,1.55451,218300000.0
2005-02-11 17:12:00,1.55457,1.55457,1.55429,1.55435,487899995.0
2005-02-11 17:13:00,1.55441,1.55441,1.55402,1.55402,385999999.0
2005-02-11 17:14:00,1.55417,1.55417,1.55382,1.55389,154800000.0
2005-02-11 17:15:00,1.55427,1.55449,1.55414,1.55422,332200000.0
2005-02-11 17:16:00,1.55428,1.55457,1.55415,1.55442,274900000.0
2005-02-11 17:17:00,1.5545,1.55465,1.55436,1.55448,436000002.0
2005-02-11 17:18:00,1.55472,1.55484,1.55448,1.55458,275299997.0
2005-02-11 17:19:00,1.55477,1.55478,1.55461,1.5547,305499997.0
2005-02-11 17:20:00,1.55475,1.55483,1.55464,1.55478,378200009.0
2005-02-11 17:21:00,1.55481,1.55499,1.55478,1.55478,364399998.0
2005-02-11 17:22:00,1.55486,1.55486,1.5546,1.55468,161800000.0
2005-02-11 17:23:00,1.55496,1.55496,1.55472,1.55472,237299998.0
2005-02-11 17:24:00,1.5548,1.5548,1.55453,1.55455,371400001.0
2005-02-11 17:25:00,1.55468,1.55475,1.55453,1.55475,352100003.0
2005-02-11 17:26:00,1.55455,1.55479,1.55455,1.5547,239400001.0
2005-02-11 17:27:00,1.55482,1.55492,1.55474,1.5548,325199999.0
2005-02-11 17:28:00,1.55483,1.55483,1.55457,1.55473,293900002.0
2005-02-11 17:29:00,1.55473,1.55481,1.55462,1.55481,218399999.0
2005-02-11 17:30:00,1.55465,1.55479,1.55445,1.55462,347800000.0
2005-02-11 17:31:00,1.55468,1.55468,1.55438,1.55443,551200002.0
2005-02-11 17:32:00,1.5544,1.55461,1.55431,1.55455,437400003.0
2005-02-11 17:33:00,1.55454,1.55462,1.55441,1.5545,215999999.0
2005-02-11 17:34:00,1.55456,1.55469,1.55447,1.55455,188199998.0
2005-02-11 17:35:00,1.55455,1.55462,1.55429,1.55434,426300004.0
2005-02-11 17:36:00,1.55422,1.55434,1.55405,1.55417,351300003.0
2005-02-11 17:37:00,1.55425,1.55477,1.55425,1.55462,293300005.0
2005-02-11 17:38:00,1.55457,1.55464,1.55456,1.55457,48800001.0
2005-02-11 17:39:00,1.55475,1.55503,1.55462,1.55481,330700001.0
2005-02-11 17:40:00,1.555,1.5551,1.55484,1.55496,169699999.0
2005-02-11 17:41:00,1.55492,1.55502,1.55464,1.55472,191200002.0
2005-02-11 17:42:00,1.55483,1.555,1.55478,1.55482,372000004.0
2005-02-11 17:43:00,1.55488,1.55494,1.55471,1.55475,294500003.0
2005-02-11 17:44:00,1.5546,1.55495,1.5546,1.55495,351500001.0
2005-02-11 17:45:00,1.55474,1.55492,1.55471,1.55489,434599998.0
2005-02-11 17:46:00,1.55494,1.55508,1.55476,1.55484,334800010.0
2005-02-11 17:47:00,1.55499,1.55499,1.55488,1.55492,141299999.0
2005-02-11 17:48:00,1.55508,1.55508,1.55484,1.55491,291200002.0
2005-02-11 17:49:00,1.55473,1.55497,1.55466,1.5549,447700002.0
2005-02-11 17:50:00,1.55492,1.555,1.55481,1.55487,299800002.0
2005-02-11 17:51:00,1.5549,1.55502,1.55477,1.55494,114800000.0
2005-02-11 17:52:00,1.55495,1.55507,1.55479,1.55507,272300007.0
2005-02-11 17:53:00,1.55485,1.55512,1.55484,1.55505,291799996.0
2005-02-11 17:54:00,1.55506,1.55509,1.55489,1.55489,279699999.0
2005-02-11 17:55:00,1.55517,1.55523,1.55509,1.55509,264300004.0
2005-02-11 17:56:00,1.55515,1.55515,1.55475,1.55475,238500002.0
2005-02-11 17:57:00,1.55485,1.55497,1.55485,1.55497,61500000.0
2005-02-11 17:58:00,1.55485,1.55512,1.55485,1.55489,194099999.0
2005-02-11 17:59:00,1.55483,1.55504,1.5548,1.55493,282500004.0
2005-02-11 18:00:00,1.5551,1.5551,1.55495,1.55497,135900002.0
2005-02-11 18:01:00,1.556,1.556,1.556,1.556,2033799999.0
2005-02-11 18:02:00,1.5558,1.556,1.5556,1.556,2033799999.0
2005-02-11 18:03:00,1.5558,1.556,1.5558,1.556,2033799999.0
2005-02-11 18:04:00,1.556,1.556,1.5558,1.556,2033799999.0
2005-02-11 18:05:00,1.556,1.556,1.556,1.556,2033799999.0
2005-02-11 18:07:00,1.556,1.556,1.5558,1.556,2033799999.0
2005-02-11 18:08:00,1.5558,1.556,1.5558,1.556,2033799999.0
2005-02-11 18:09:00,1.55481,1.55504,1.55479,1.55502,2033799999.0
2005-02-11 18:10:00,1.556,1.5562,1.556,1.556,1635699988.0
2005-02-11 18:11:00,1.55506,1.55517,1.5549,1.55503,1635699988.0
2005-02-11 18:12:00,1.55516,1.55521,1.55498,1.555,1785700001.0
2005-02-11 18:13:00,1.55515,1.55521,1.55491,1.55505,1552900004.0
2005-02-11 18:14:00,1.5558,1.5558,1.5558,1.5558,962600003.0
2005-02-11 18:15:00,1.555,1.55514,1.55494,1.55512,962600003.0
2005-02-11 18:16:00,1.5558,1.5558,1.5558,1.5558,1944999999.0
2005-02-11 18:17:00,1.55515,1.5552,1.5549,1.555,1944999999.0
2005-02-11 18:18:00,1.55487,1.5552,1.55487,1.555,631999996.0
2005-02-11 18:19:00,1.55514,1.55531,1.55493,1.55508,2023800011.0
2005-02-11 18:20:00,1.5557,1.5557,1.5556,1.5557,744600000.0
2005-02-11 18:21:00,1.55529,1.55529,1.555,1.55502,744600000.0
2005-02-11 18:22:00,1.55506,1.55527,1.55503,1.55518,792000004.0
2005-02-11 18:23:00,1.5558,1.5562,1.5558,1.556,1362500001.0
2005-02-11 18:24:00,1.5558,1.556,1.5558,1.556,1362500001.0
2005-02-11 18:25:00,1.556,1.556,1.5558,1.5558,1362500001.0
2005-02-11 18:27:00,1.55496,1.55521,1.55478,1.55478,1362500001.0
2005-02-11 18:28:00,1.55487,1.55503,1.55473,1.5549,2003999996.0
2005-02-11 18:29:00,1.5549,1.5551,1.55488,1.55499,1873999998.0
2005-02-11 18:30:00,1.55504,1.5551,1.55486,1.55492,888100003.0
2005-02-11 18:31:00,1.5551,1.55553,1.55504,1.55553,865600003.0
2005-02-11 18:32:00,1.55567,1.55567,1.55518,1.55518,1333400003.0
2005-02-11 18:33:00,1.5564,1.5566,1.5562,1.5562,1693800009.0
2005-02-11 18:34:00,1.5562,1.5562,1.5562,1.5562,1693800009.0
2005-02-11 18:35:00,1.55554,1.55562,1.55531,1.55547,1693800009.0
2005-02-11 18:36:00,1.55542,1.55542,1.55505,1.55512,1437200002.0
2005-02-11 18:37:00,1.556,1.556,1.556,1.556,1752100015.0
2005-02-11 18:38:00,1.55522,1.55523,1.55497,1.555,1752100015.0
2005-02-11 18:39:00,1.55523,1.55561,1.55517,1.55561,1839200002.0
2005-02-11 18:40:00,1.5562,1.5562,1.556,1.556,1439899994.0
2005-02-11 18:41:00,1.55563,1.55574,1.55548,1.55552,1439899994.0
2005-02-11 18:42:00,1.55572,1.55572,1.55537,1.55543,1186600004.0
2005-02-11 18:43:00,1.55557,1.5556,1.55544,1.55549,403700003.0
2005-02-11 18:44:00,1.5555,1.55558,1.55533,1.55533,788400002.0
2005-02-11 18:45:00,1.55545,1.55547,1.55524,1.55529,600500000.0
2005-02-11 18:46:00,1.5553,1.55545,1.55508,1.55525,243500000.0
2005-02-11 18:47:00,1.55538,1.55552,1.55522,1.5553,259900001.0
2005-02-11 18:48:00,1.55548,1.55568,1.55536,1.55543,1185399996.0
2005-02-11 18:49:00,1.55559,1.55566,1.55539,1.55548,292199995.0
2005-02-11 18:50:00,1.55549,1.55572,1.55534,1.55545,491799997.0
2005-02-11 18:51:00,1.55557,1.55572,1.55534,1.55534,1203499996.0
2005-02-11 18:52:00,1.55545,1.55559,1.55532,1.5555,1521200001.0
2005-02-11 18:53:00,1.55547,1.55565,1.55543,1.55556,1120900001.0
2005-02-11 18:54:00,1.55543,1.55562,1.55543,1.55553,903900004.0
2005-02-11 18:55:00,1.55555,1.55559,1.5553,1.5553,1778700007.0
2005-02-11 18:56:00,1.55537,1.55544,1.55525,1.55537,1127900008.0
2005-02-11 18:57:00,1.55547,1.55557,1.55531,1.55536,779599998.0
2005-02-11 18:58:00,1.55547,1.55569,1.55543,1.5555,1062100000.0
2005-02-11 18:59:00,1.55568,1.55569,1.55547,1.55555,1637999992.0
2005-02-11 19:00:00,1.55554,1.55569,1.55552,1.55555,431799999.0
2005-02-11 19:01:00,1.55563,1.55579,1.55552,1.55579,410900000.0
2005-02-11 19:02:00,1.55557,1.55582,1.5554,1.55578,594199999.0
2005-02-11 19:03:00,1.55572,1.55594,1.55569,1.55579,556200005.0
2005-02-11 19:04:00,1.55593,1.55593,1.55573,1.55576,173400000.0
2005-02-11 19:05:00,1.55593,1.55593,1.55567,1.55571,773399996.0
2005-02-11 19:06:00,1.55587,1.55588,1.55566,1.55567,2091100007.0
2005-02-11 19:07:00,1.5558,1.55589,1.55564,1.55564,946500006.0
2005-02-11 19:08:00,1.55577,1.55584,1.55564,1.5557,1751300004.0
2005-02-11 19:09:00,1.55579,1.55598,1.55551,1.55551,1390700002.0
2005-02-11 19:10:00,1.55578,1.556,1.55567,1.55592,1080600008.0
2005-02-11 19:11:00,1.55581,1.55591,1.55554,1.5557,1423299993.0
2005-02-11 19:12:00,1.55576,1.5559,1.5556,1.55563,951400004.0
2005-02-11 19:13:00,1.55567,1.55579,1.55564,1.55568,690600002.0
2005-02-11 19:14:00,1.55562,1.5557,1.55552,1.5556,308900003.0
2005-02-11 19:15:00,1.5556,1.55573,1.55548,1.55558,1409100007.0
2005-02-11 19:16:00,1.55565,1.55583,1.55559,1.55559,654000000.0
2005-02-11 19:17:00,1.5557,1.55583,1.55543,1.55555,1002400001.0
2005-02-11 19:18:00,1.5557,1.5557,1.55536,1.55538,486999999.0
2005-02-11 19:19:00,1.55538,1.55559,1.55537,1.55553,1080900002.0
2005-02-11 19:20:00,1.55554,1.55562,1.55532,1.5555,1037400008.0
2005-02-11 19:21:00,1.55549,1.55559,1.55537,1.5554,1104200011.0
2005-02-11 19:22:00,1.5555,1.55568,1.55544,1.55551,256599998.0
2005-02-11 19:23:00,1.55564,1.55592,1.55551,1.55551,556199997.0
2005-02-11 19:24:00,1.55559,1.55574,1.55545,1.55566,583700002.0
2005-02-11 19:25:00,1.55551,1.55565,1.55544,1.55557,926200002.0
2005-02-11 19:26:00,1.5556,1.55565,1.55544,1.5556,908500000.0
2005-02-11 19:27:00,1.55551,1.55565,1.55545,1.55558,1451100007.0
2005-02-11 19:28:00,1.55559,1.55579,1.55551,1.55556,390700001.0
2005-02-11 19:29:00,1.55571,1.55589,1.55556,1.55556,814500001.0
2005-02-11 19:30:00,1.5577,1.5577,1.5576,1.5577,1518800003.0
2005-02-11 19:31:00,1.5559,1.55611,1.55574,1.55583,1518800003.0
2005-02-11 19:32:00,1.55593,1.55638,1.55593,1.55625,765599997.0
2005-02-11 19:33:00,1.55614,1.55647,1.556,1.55611,830100010.0
2005-02-11 19:34:00,1.55601,1.55619,1.55571,1.556,1560900006.0
2005-02-11 19:35:00,1.55599,1.55603,1.55575,1.55594,914699995.0
2005-02-11 19:36:00,1.55591,1.55601,1.55554,1.55567,648299999.0
2005-02-11 19:37:00,1.5557,1.55585,1.5557,1.55585,479499997.0
2005-02-11 19:38:00,1.55574,1.5559,1.55574,1.55576,776600000.0
2005-02-11 19:39:00,1.55578,1.55585,1.55557,1.55573,971399998.0
2005-02-11 19:40:00,1.55597,1.55597,1.55572,1.55572,687899997.0
2005-02-11 19:41:00,1.55576,1.55588,1.55572,1.55581,437199994.0
2005-02-11 19:42:00,1.55569,1.55589,1.55569,1.55572,704600005.0
2005-02-11 19:43:00,1.55589,1.556,1.55577,1.5559,476500008.0
2005-02-11 19:44:00,1.5559,1.556,1.55554,1.55563,925500001.0
2005-02-11 19:45:00,1.5557,1.55575,1.55554,1.55567,222800000.0
2005-02-11 19:46:00,1.55576,1.55576,1.55543,1.55543,895500001.0
2005-02-11 19:47:00,1.55556,1.55587,1.55548,1.55573,204199997.0
2005-02-11 19:48:00,1.55579,1.556,1.55574,1.55577,617699997.0
2005-02-11 19:49:00,1.55589,1.55604,1.55566,1.55595,1099400003.0
2005-02-11 19:50:00,1.55599,1.55603,1.55577,1.55578,141400004.0
2005-02-11 19:51:00,1.55611,1.55653,1.5561,1.55628,371900005.0
2005-02-11 19:52:00,1.55658,1.55658,1.55626,1.55628,363199996.0
2005-02-11 19:53:00,1.55631,1.55631,1.55605,1.55605,456800001.0
2005-02-11 19:54:00,1.5562,1.55631,1.55607,1.55607,511900006.0
2005-02-11 19:55:00,1.55617,1.55636,1.55612,1.55626,367299998.0
2005-02-11 19:56:00,1.55633,1.55652,1.55627,1.55641,1288400005.0
2005-02-11 19:57:00,1.55648,1.55654,1.55629,1.55629,1553200003.0
2005-02-11 19:58:00,1.55644,1.55674,1.55644,1.55672,1633800009.0
2005-02-11 19:59:00,1.55663,1.55682,1.55661,1.55663,1336899994.0
2005-02-11 20:00:00,1.55683,1.55689,1.5565,1.5565,467600003.0
2005-02-11 20:01:00,1.55668,1.55688,1.55654,1.55667,689400005.0
2005-02-11 20:02:00,1.5568,1.55742,1.5567,1.55725,398400003.0
2005-02-11 20:03:00,1.55751,1.55823,1.55748,1.55823,344300002.0
2005-02-11 20:04:00,1.55797,1.55817,1.55783,1.55795,417999995.0
2005-02-11 20:05:00,1.55773,1.55789,1.55762,1.55768,420200005.0
2005-02-11 20:06:00,1.55756,1.55763,1.55747,1.55755,378099999.0
2005-02-11 20:07:00,1.55763,1.55766,1.55746,1.55766,294699999.0
2005-02-11 20:08:00,1.55767,1.55777,1.55738,1.55738,1250300011.0
2005-02-11 20:09:00,1.5575,1.55759,1.5574,1.55743,272599999.0
2005-02-11 20:10:00,1.55745,1.55757,1.55725,1.55732,310100000.0
2005-02-11 20:11:00,1.55719,1.55745,1.55719,1.55738,770000004.0
2005-02-11 20:12:00,1.55735,1.55736,1.55716,1.5573,431100002.0
2005-02-11 20:13:00,1.55728,1.55745,1.55719,1.55725,1849599993.0
2005-02-11 20:14:00,1.55733,1.55733,1.55687,1.55695,795000016.0
2005-02-11 20:15:00,1.5569,1.55713,1.5569,1.55705,1001400002.0
2005-02-11 20:16:00,1.55703,1.55713,1.55684,1.55684,1822200003.0
2005-02-11 20:17:00,1.55686,1.55688,1.55665,1.55683,411699999.0
2005-02-11 20:18:00,1.55667,1.55674,1.55651,1.5566,311599998.0
2005-02-11 20:19:00,1.5572,1.5574,1.5572,1.5572,739100000.0
2005-02-11 20:20:00,1.5574,1.5574,1.5572,1.5572,739100000.0
2005-02-11 20:21:00,1.55649,1.55727,1.55649,1.55694,739100000.0
2005-02-11 20:22:00,1.55708,1.55725,1.55669,1.55677,789100003.0
2005-02-11 20:23:00,1.55669,1.55694,1.55655,1.55675,1090800006.0
2005-02-11 20:24:00,1.5569,1.55701,1.55683,1.55684,691000004.0
2005-02-11 20:25:00,1.55697,1.55704,1.55678,1.55684,766400003.0
2005-02-11 20:26:00,1.55686,1.55693,1.55675,1.55679,358099999.0
2005-02-11 20:27:00,1.55697,1.55703,1.55682,1.55691,482500002.0
2005-02-11 20:29:00,1.55713,1.55735,1.55698,1.55713,1626700004.0
2005-02-11 20:32:00,1.5573,1.5573,1.5572,1.5572,548300000.0
2005-02-11 20:33:00,1.5572,1.55727,1.55663,1.55691,548300000.0
2005-02-11 20:34:00,1.55697,1.55727,1.55684,1.55695,394799996.0
2005-02-11 20:35:00,1.55724,1.55728,1.55704,1.55712,530399995.0
2005-02-11 20:36:00,1.55715,1.55727,1.5569,1.55714,902899996.0
2005-02-11 20:37:00,1.55713,1.55713,1.55681,1.55681,835000001.0
2005-02-11 20:38:00,1.5569,1.55691,1.55662,1.55667,1846600005.0
2005-02-11 20:39:00,1.55682,1.55689,1.55664,1.55664,1067399999.0
2005-02-11 20:40:00,1.557,1.55742,1.55674,1.55702,1212199999.0
2005-02-11 20:41:00,1.55745,1.55745,1.55707,1.55712,480200002.0
2005-02-11 20:42:00,1.5569,1.55712,1.55678,1.55698,202400002.0
2005-02-11 20:43:00,1.55698,1.55717,1.55686,1.55702,893100004.0
2005-02-11 20:44:00,1.55687,1.55713,1.55684,1.55709,1280100003.0
2005-02-11 20:45:00,1.55714,1.55714,1.55692,1.55707,929099990.0
2005-02-11 20:46:00,1.55704,1.55712,1.55677,1.55704,439100003.0
2005-02-11 20:47:00,1.55701,1.55707,1.55688,1.55695,737900008.0
2005-02-11 20:48:00,1.55705,1.55721,1.55692,1.55697,1602300006.0
2005-02-11 20:49:00,1.5569,1.55721,1.55686,1.5571,752300003.0
2005-02-11 20:50:00,1.55705,1.55705,1.55685,1.55698,2104700008.0
2005-02-11 20:51:00,1.55702,1.55705,1.55683,1.5569,334199998.0
2005-02-11 20:52:00,1.55714,1.55719,1.55685,1.55708,1375800003.0
2005-02-11 20:53:00,1.557,1.55712,1.55692,1.55692,1454000003.0
2005-02-11 20:54:00,1.55685,1.55701,1.55675,1.55698,873899997.0
2005-02-11 20:55:00,1.55698,1.55698,1.55676,1.5568,532800008.0
2005-02-11 20:56:00,1.5568,1.5568,1.5568,1.5568,1686600013.0
2005-02-11 20:57:00,1.5568,1.5568,1.5566,1.5568,1686600013.0
2005-02-11 20:58:00,1.557,1.557,1.5568,1.557,1686600013.0
2005-02-11 20:59:00,1.5568,1.557,1.5568,1.5568,1686600013.0
2005-02-11 21:00:00,1.5568,1.557,1.5568,1.557,1686600013.0
2005-02-11 21:01:00,1.5568,1.557,1.5568,1.557,1686600013.0
2005-02-11 21:02:00,1.55706,1.55736,1.55706,1.55736,1686600013.0
2005-02-11 21:03:00,1.5571,1.55717,1.55693,1.557,1690000012.0
2005-02-11 21:04:00,1.55695,1.55708,1.55681,1.55695,190699999.0
2005-02-11 21:05:00,1.55705,1.55741,1.55698,1.55715,837499993.0
2005-02-11 21:06:00,1.55717,1.55747,1.55712,1.55715,622299997.0
2005-02-11 21:07:00,1.55732,1.55734,1.55709,1.55717,417600003.0
2005-02-11 21:08:00,1.55724,1.55728,1.55703,1.55714,234599999.0
2005-02-11 21:09:00,1.5572,1.55735,1.55714,1.55727,605900001.0
2005-02-11 21:10:00,1.55724,1.55736,1.55708,1.55734,884699998.0
2005-02-11 21:11:00,1.5572,1.5573,1.55701,1.55715,684900000.0
2005-02-11 21:12:00,1.5571,1.55724,1.55703,1.55723,233200001.0
2005-02-11 21:13:00,1.55713,1.55728,1.55691,1.55708,1234300001.0
2005-02-11 21:14:00,1.55703,1.55709,1.55687,1.55694,958100005.0
2005-02-11 21:15:00,1.55695,1.55708,1.5568,1.55695,824700005.0
2005-02-11 21:16:00,1.55692,1.55726,1.5567,1.55696,678200005.0
2005-02-11 21:17:00,1.5569,1.55725,1.55682,1.55715,1593300008.0
2005-02-11 21:18:00,1.55726,1.55736,1.55699,1.55704,528199999.0
2005-02-11 21:19:00,1.55693,1.5571,1.55686,1.55702,599499994.0
2005-02-11 21:20:00,1.557,1.557,1.557,1.557,1716499997.0
2005-02-11 21:22:00,1.55678,1.55707,1.55667,1.55697,1716499997.0
2005-02-11 21:23:00,1.55711,1.55711,1.55675,1.55682,1307600004.0
2005-02-11 21:24:00,1.55698,1.55704,1.55682,1.557,604200005.0
2005-02-11 21:25:00,1.55698,1.55699,1.55663,1.55672,1211500007.0
2005-02-11 21:26:00,1.55688,1.55702,1.55675,1.55685,721100004.0
2005-02-11 21:27:00,1.55705,1.55712,1.55688,1.55703,406100004.0
2005-02-11 21:28:00,1.55737,1.55737,1.55702,1.55702,869700000.0
2005-02-11 21:29:00,1.55693,1.55705,1.55686,1.557,522799997.0
2005-02-11 21:30:00,1.55685,1.55697,1.5568,1.5568,417699999.0
2005-02-11 21:31:00,1.55694,1.55698,1.5567,1.55679,656600004.0
2005-02-11 21:32:00,1.55691,1.55707,1.55683,1.55695,1769499994.0
2005-02-11 21:33:00,1.55684,1.55695,1.5568,1.55691,268200001.0
2005-02-11 21:34:00,1.55691,1.55703,1.55683,1.55688,1348500002.0
2005-02-11 21:35:00,1.55714,1.55734,1.55706,1.55715,826799999.0
2005-02-11 21:36:00,1.557,1.55711,1.5568,1.5568,309900003.0
2005-02-11 21:37:00,1.55698,1.55702,1.55683,1.55688,491200004.0
2005-02-11 21:38:00,1.55702,1.55703,1.5568,1.55698,384099995.0
2005-02-11 21:39:00,1.55702,1.55716,1.55688,1.55716,400499997.0
2005-02-11 21:40:00,1.55707,1.55721,1.55695,1.55708,496400000.0
2005-02-11 21:41:00,1.55704,1.5571,1.5568,1.55689,755200000.0
2005-02-11 21:42:00,1.55705,1.55718,1.55688,1.55704,573900003.0
2005-02-11 21:43:00,1.55711,1.55721,1.55702,1.55713,1205699993.0
2005-02-11 21:44:00,1.55716,1.55724,1.55695,1.5571,1516600004.0
2005-02-11 21:45:00,1.55707,1.55715,1.55691,1.557,910199986.0
2005-02-11 21:46:00,1.55705,1.55715,1.55692,1.55698,1010800004.0
2005-02-11 21:47:00,1.55695,1.55719,1.55676,1.55707,1220500004.0
2005-02-11 21:48:00,1.55696,1.55717,1.55696,1.55715,547900005.0
2005-02-11 21:49:00,1.55715,1.55717,1.55695,1.55697,1034400005.0
2005-02-11 21:50:00,1.55705,1.55718,1.557,1.55712,242999999.0
2005-02-11 21:51:00,1.55706,1.55706,1.55669,1.55669,902900012.0
2005-02-11 21:52:00,1.55675,1.55678,1.55642,1.55642,1740599997.0
2005-02-11 21:53:00,1.5568,1.55685,1.55653,1.55663,451700000.0
2005-02-11 21:54:00,1.55677,1.5568,1.55639,1.55645,319499998.0
2005-02-11 21:55:00,1.55643,1.55667,1.55631,1.55632,597700004.0
2005-02-11 21:56:00,1.55648,1.55662,1.55642,1.5565,651300002.0
2005-02-11 21:57:00,1.55659,1.55662,1.55636,1.55655,477500002.0
2005-02-11 21:58:00,1.55667,1.55678,1.55658,1.55658,886300009.0
2005-02-11 21:59:00,1.55656,1.55664,1.55641,1.55651,1026300001.0
2005-02-11 22:00:00,1.5564,1.55671,1.55626,1.55669,647999992.0
2005-02-11 22:01:00,1.55668,1.55678,1.55658,1.55678,162199999.0
2005-02-11 22:02:00,1.55675,1.55683,1.5565,1.55665,1290099995.0
2005-02-11 22:03:00,1.55677,1.55681,1.55663,1.55668,251200002.0
2005-02-11 22:04:00,1.55664,1.55681,1.55653,1.55668,597600003.0
2005-02-11 22:05:00,1.55667,1.55674,1.55654,1.55667,413400002.0
2005-02-11 22:06:00,1.55668,1.55681,1.5566,1.55671,468700005.0
2005-02-11 22:07:00,1.55668,1.55678,1.55655,1.55665,391999997.0
2005-02-11 22:08:00,1.55664,1.55679,1.55659,1.5567,415100001.0
2005-02-11 22:09:00,1.55662,1.55683,1.55656,1.55664,233400001.0
2005-02-11 22:10:00,1.55666,1.55678,1.55652,1.55662,210800000.0
2005-02-11 22:11:00,1.55682,1.55682,1.55655,1.55655,107400000.0
2005-02-11 22:12:00,1.55667,1.55679,1.55662,1.55678,757500003.0
2005-02-11 22:13:00,1.5567,1.55676,1.55655,1.5567,237200001.0
2005-02-11 22:14:00,1.5568,1.55685,1.55661,1.55669,296500002.0
2005-02-11 22:15:00,1.55675,1.55688,1.55663,1.55669,658200000.0
2005-02-11 22:16:00,1.55675,1.55695,1.55656,1.55695,236500000.0
2005-02-11 22:17:00,1.55675,1.55675,1.55649,1.55674,168800001.0
2005-02-11 22:18:00,1.55669,1.55677,1.55655,1.55659,158299999.0
2005-02-11 22:19:00,1.55658,1.55675,1.5565,1.55673,300000004.0
2005-02-11 22:20:00,1.55667,1.55672,1.5565,1.5566,262000005.0
2005-02-11 22:21:00,1.55665,1.5568,1.55655,1.55676,208399998.0
2005-02-11 22:22:00,1.55661,1.55682,1.55656,1.5567,778199997.0
2005-02-11 22:23:00,1.55687,1.5569,1.55662,1.55662,274700000.0
2005-02-11 22:24:00,1.55662,1.55684,1.55651,1.55666,316799999.0
2005-02-11 22:25:00,1.55675,1.55688,1.5566,1.55661,557500000.0
2005-02-11 22:26:00,1.55674,1.55695,1.55655,1.55662,744000004.0
2005-02-11 22:27:00,1.55662,1.5568,1.55643,1.55665,331899999.0
2005-02-11 22:28:00,1.55661,1.55694,1.55653,1.5568,591299998.0
2005-02-11 22:29:00,1.5566,1.5568,1.55658,1.5568,725499995.0
2005-02-11 22:30:00,1.55675,1.55685,1.55661,1.5567,563299997.0
2005-02-11 22:31:00,1.55655,1.5568,1.55643,1.5568,189300001.0
2005-02-11 22:32:00,1.55682,1.55683,1.55664,1.55668,231200001.0
2005-02-11 22:33:00,1.5568,1.55686,1.55665,1.55675,154800001.0
2005-02-11 22:34:00,1.55689,1.55695,1.55679,1.5569,544200000.0
2005-02-11 22:35:00,1.55681,1.55703,1.5568,1.55703,276800002.0
2005-02-11 22:36:00,1.5571,1.55732,1.55697,1.55718,865100003.0
2005-02-11 22:37:00,1.55689,1.55728,1.55685,1.55712,361699997.0
2005-02-11 22:38:00,1.55708,1.55727,1.55679,1.55704,339200001.0
2005-02-11 22:39:00,1.55686,1.55722,1.55686,1.5571,802900007.0
2005-02-11 22:40:00,1.55706,1.55706,1.55648,1.55689,584900001.0
2005-02-11 22:41:00,1.55706,1.55714,1.55687,1.55694,754100005.0
2005-02-11 22:42:00,1.55695,1.55705,1.55679,1.5569,746300002.0
2005-02-11 22:43:00,1.55697,1.55707,1.55669,1.55697,1381499997.0
2005-02-11 22:44:00,1.55688,1.55688,1.55675,1.55688,132300002.0
2005-02-11 22:45:00,1.55691,1.55703,1.55675,1.55693,248299999.0
2005-02-11 22:46:00,1.55705,1.55723,1.55698,1.55723,213999999.0
2005-02-11 22:47:00,1.55689,1.55709,1.55678,1.55694,160000004.0
2005-02-11 22:48:00,1.55675,1.55693,1.55666,1.55677,351399996.0
2005-02-11 22:49:00,1.55699,1.55706,1.5566,1.55675,896600005.0
2005-02-11 22:50:00,1.55724,1.55735,1.5571,1.5571,181699999.0
2005-02-11 22:51:00,1.55711,1.55713,1.55692,1.55708,535399999.0
2005-02-11 22:52:00,1.55708,1.55723,1.55688,1.55694,397800002.0
2005-02-11 22:53:00,1.55722,1.5573,1.5571,1.55713,358900004.0
2005-02-11 22:54:00,1.5572,1.55732,1.55706,1.55706,309300005.0
2005-02-11 22:55:00,1.55728,1.55728,1.5571,1.5571,282700003.0
2005-02-11 22:56:00,1.55725,1.55733,1.55713,1.55723,58400001.0
2005-02-11 22:57:00,1.55727,1.55735,1.55714,1.55714,409100005.0
2005-02-11 22:58:00,1.55708,1.55728,1.55706,1.55728,221400003.0
2005-02-11 22:59:00,1.55721,1.55732,1.55682,1.55682,470500002.0
2005-02-11 23:00:00,1.55693,1.557,1.55648,1.55678,296100001.0
2005-02-11 23:01:00,1.55727,1.55738,1.55688,1.55688,311200000.0
2005-02-11 23:02:00,1.55714,1.5574,1.55709,1.55729,555999993.0
2005-02-11 23:03:00,1.55731,1.55739,1.55722,1.55729,291899999.0
2005-02-11 23:04:00,1.55717,1.55726,1.55693,1.55711,271700003.0
2005-02-11 23:05:00,1.55707,1.55724,1.55699,1.5571,326000002.0
2005-02-11 23:06:00,1.55721,1.55734,1.55713,1.55723,367700004.0
2005-02-11 23:07:00,1.5573,1.55758,1.5573,1.55758,165400002.0
2005-02-11 23:08:00,1.55735,1.55745,1.55723,1.55737,107800000.0
2005-02-11 23:09:00,1.55745,1.55745,1.5574,1.5574,87800002.0
2005-02-11 23:10:00,1.55733,1.55745,1.55722,1.5574,181400003.0
2005-02-11 23:11:00,1.55721,1.55755,1.55721,1.55755,189899998.0
2005-02-11 23:12:00,1.55735,1.55735,1.55698,1.55698,178300000.0
2005-02-11 23:13:00,1.55703,1.55722,1.55695,1.55722,153500000.0
2005-02-11 23:14:00,1.55701,1.55714,1.55699,1.55702,34100000.0
2005-02-11 23:15:00,1.55705,1.5573,1.55695,1.55719,372400001.0
2005-02-11 23:16:00,1.55726,1.55726,1.55702,1.55702,231899999.0
2005-02-11 23:17:00,1.55703,1.55714,1.55696,1.55704,285100000.0
2005-02-11 23:18:00,1.55721,1.55758,1.55716,1.55756,319299997.0
2005-02-11 23:19:00,1.55695,1.55719,1.55695,1.55703,377999995.0
2005-02-11 23:20:00,1.55702,1.55722,1.55702,1.55712,127000004.0
2005-02-11 23:21:00,1.55715,1.55731,1.55706,1.55714,294500003.0
2005-02-11 23:22:00,1.55742,1.55742,1.5572,1.5572,163999998.0
2005-02-11 23:23:00,1.55728,1.55742,1.55723,1.55738,241900000.0
2005-02-11 23:24:00,1.55712,1.55742,1.55712,1.55742,185000002.0
2005-02-11 23:25:00,1.55724,1.55739,1.55713,1.55713,264400000.0
2005-02-11 23:26:00,1.55721,1.55728,1.55719,1.55722,72700000.0
2005-02-11 23:27:00,1.55725,1.55725,1.557,1.55707,258999999.0
2005-02-11 23:28:00,1.55729,1.55732,1.55714,1.55723,459300002.0
2005-02-11 23:29:00,1.55706,1.55722,1.55706,1.55722,123499998.0
2005-02-11 23:30:00,1.5575,1.55756,1.55691,1.55691,362400002.0
2005-02-11 23:31:00,1.55735,1.55746,1.5572,1.55722,217400000.0
2005-02-11 23:32:00,1.5573,1.5573,1.55699,1.55702,291500000.0
2005-02-11 23:33:00,1.55716,1.55737,1.5571,1.55728,329400001.0
2005-02-11 23:34:00,1.55721,1.55732,1.55692,1.55706,252599998.0
2005-02-11 23:35:00,1.55703,1.55719,1.55683,1.55691,370499998.0
2005-02-11 23:36:00,1.55685,1.55719,1.55681,1.55694,357699995.0
2005-02-11 23:37:00,1.557,1.55718,1.55677,1.55711,467700000.0
2005-02-11 23:38:00,1.55712,1.5572,1.55685,1.55705,420900002.0
2005-02-11 23:39:00,1.55723,1.55746,1.55702,1.55706,191900002.0
2005-02-11 23:40:00,1.5572,1.55743,1.5572,1.55743,111900003.0
2005-02-11 23:41:00,1.55719,1.5573,1.55704,1.55704,282099999.0
2005-02-11 23:42:00,1.55722,1.55746,1.55719,1.55734,313600000.0
2005-02-11 23:43:00,1.5575,1.5575,1.55713,1.55713,266299998.0
2005-02-11 23:44:00,1.55723,1.55747,1.5571,1.55732,401199999.0
2005-02-11 23:45:00,1.55737,1.55745,1.55724,1.55741,361500005.0
2005-02-11 23:46:00,1.55742,1.55744,1.55709,1.55737,365100003.0
2005-02-11 23:47:00,1.55727,1.55752,1.55725,1.55747,372700003.0
2005-02-11 23:48:00,1.55725,1.55738,1.55696,1.55696,317299999.0
2005-02-11 23:49:00,1.55739,1.55739,1.55705,1.55725,359700001.0
2005-02-11 23:50:00,1.55709,1.55724,1.55689,1.55707,379099997.0
2005-02-11 23:51:00,1.55722,1.55729,1.55706,1.55706,207899997.0
2005-02-11 23:52:00,1.55699,1.55725,1.55693,1.55713,249200001.0
2005-02-11 23:53:00,1.55717,1.55717,1.55687,1.55702,314799999.0
2005-02-11 23:54:00,1.55712,1.55736,1.55704,1.5572,270800000.0
2005-02-11 23:55:00,1.55712,1.55731,1.55712,1.55727,256000001.0
2005-02-11 23:56:00,1.55735,1.55737,1.55709,1.55709,476100000.0
2005-02-11 23:57:00,1.55706,1.5573,1.55699,1.55706,272900001.0
2005-02-11 23:58:00,1.55717,1.55723,1.55692,1.55697,324199999.0
2005-02-11 23:59:00,1.55715,1.55735,1.55708,1.55713,369200003.0
2005-02-14 00:00:00,1.55699,1.55736,1.55675,1.55712,457500004.0
2005-02-14 00:01:00,1.55733,1.55749,1.55689,1.55692,483899996.0
2005-02-14 00:02:00,1.55687,1.55765,1.55687,1.55741,87900001.0
2005-02-14 00:03:00,1.55769,1.55769,1.55706,1.55734,223400005.0
2005-02-14 00:04:00,1.55718,1.55734,1.5569,1.55697,255999999.0
2005-02-14 00:05:00,1.55674,1.55706,1.55667,1.55672,240699995.0
2005-02-14 00:06:00,1.55656,1.55688,1.55656,1.55688,226399998.0
2005-02-14 00:07:00,1.55698,1.55756,1.55693,1.55718,278000003.0
2005-02-14 00:08:00,1.55683,1.55744,1.55683,1.55744,131400000.0
2005-02-14 00:09:00,1.55758,1.55758,1.55712,1.55736,400000005.0
2005-02-14 00:10:00,1.55712,1.55733,1.55695,1.55706,391200003.0
2005-02-14 00:11:00,1.557,1.55746,1.55678,1.5568,317900001.0
2005-02-14 00:12:00,1.55672,1.55698,1.55669,1.55689,110400000.0
2005-02-14 00:13:00,1.5569,1.557,1.55673,1.55692,372899999.0
2005-02-14 00:14:00,1.5568,1.55697,1.55672,1.55697,333100001.0
2005-02-14 00:15:00,1.55699,1.55699,1.55677,1.55697,242799996.0
2005-02-14 00:16:00,1.5567,1.55693,1.5567,1.55693,129699998.0
2005-02-14 00:17:00,1.55697,1.55699,1.5566,1.55676,338100001.0
2005-02-14 00:18:00,1.55684,1.55701,1.55651,1.55692,389000005.0
2005-02-14 00:19:00,1.55708,1.55708,1.55686,1.55688,141000005.0
2005-02-14 00:20:00,1.55697,1.557,1.55678,1.55681,408799999.0
2005-02-14 00:21:00,1.55686,1.55696,1.55648,1.55676,421499998.0
2005-02-14 00:22:00,1.55683,1.55716,1.55672,1.55698,225300005.0
2005-02-14 00:23:00,1.55673,1.55687,1.55647,1.55682,482599998.0
2005-02-14 00:24:00,1.55654,1.55705,1.55654,1.55687,309399996.0
2005-02-14 00:25:00,1.55678,1.55697,1.55636,1.55697,290599997.0
2005-02-14 00:26:00,1.55647,1.557,1.55647,1.557,350100006.0
2005-02-14 00:27:00,1.55678,1.5569,1.55657,1.55679,158100001.0
2005-02-14 00:28:00,1.5566,1.55691,1.5566,1.55665,458900000.0
2005-02-14 00:29:00,1.55682,1.55682,1.55634,1.55641,178100000.0
2005-02-14 00:30:00,1.55627,1.55676,1.55621,1.55661,507900006.0
2005-02-14 00:31:00,1.55638,1.5565,1.55622,1.55632,307199999.0
2005-02-14 00:32:00,1.55634,1.55652,1.55623,1.55628,233000000.0
2005-02-14 00:33:00,1.55639,1.55668,1.55639,1.5566,410700006.0
2005-02-14 00:34:00,1.55634,1.55677,1.55634,1.55644,469500000.0
2005-02-14 00:35:00,1.55641,1.55655,1.55628,1.55639,392000002.0
2005-02-14 00:36:00,1.55627,1.55675,1.55623,1.55675,315000004.0
2005-02-14 00:37:00,1.5567,1.55678,1.5564,1.55678,354800008.0
2005-02-14 00:38:00,1.5565,1.55679,1.55633,1.55665,141500000.0
2005-02-14 00:39:00,1.55673,1.55685,1.55659,1.55681,343200000.0
2005-02-14 00:40:00,1.55654,1.55683,1.55647,1.55656,377400003.0
2005-02-14 00:41:00,1.55659,1.55683,1.55659,1.55674,321900004.0
2005-02-14 00:42:00,1.55667,1.55676,1.55654,1.55654,365900001.0
2005-02-14 00:43:00,1.5566,1.55691,1.55652,1.55689,453700008.0
2005-02-14 00:44:00,1.55672,1.55701,1.55657,1.55657,523800004.0
2005-02-14 00:45:00,1.55716,1.55731,1.55678,1.55709,307300003.0
2005-02-14 00:46:00,1.55723,1.55726,1.55683,1.55683,270500000.0
2005-02-14 00:47:00,1.55687,1.55698,1.55671,1.55691,459200000.0
2005-02-14 00:48:00,1.55682,1.55744,1.55682,1.55687,317900002.0
2005-02-14 00:49:00,1.55686,1.55708,1.55685,1.5569,318000001.0
2005-02-14 00:50:00,1.55673,1.55716,1.55673,1.55716,299300001.0
2005-02-14 00:51:00,1.5571,1.55737,1.55689,1.55737,315100005.0
2005-02-14 00:52:00,1.55693,1.55751,1.55681,1.55734,316300001.0
2005-02-14 00:53:00,1.55707,1.55763,1.55707,1.55749,340099996.0
2005-02-14 00:54:00,1.55727,1.55752,1.55726,1.5573,403800000.0
2005-02-14 00:55:00,1.55724,1.55758,1.55724,1.55754,345200004.0
2005-02-14 00:56:00,1.55704,1.55745,1.55704,1.55735,222699999.0
2005-02-14 00:57:00,1.55732,1.55759,1.55732,1.55738,525099998.0
2005-02-14 00:58:00,1.55735,1.55745,1.55705,1.55738,326700001.0
2005-02-14 00:59:00,1.55746,1.55746,1.55713,1.55745,214699999.0
2005-02-14 01:00:00,1.55705,1.5574,1.55699,1.5574,157500001.0
2005-02-14 01:01:00,1.55734,1.55752,1.55715,1.55725,424400005.0
2005-02-14 01:02:00,1.55708,1.55757,1.55705,1.55752,270700003.0
2005-02-14 01:03:00,1.55752,1.55755,1.55724,1.55743,382100003.0
2005-02-14 01:04:00,1.55729,1.55749,1.55718,1.55738,560500004.0
2005-02-14 01:05:00,1.55728,1.55731,1.55714,1.55727,373199997.0
2005-02-14 01:06:00,1.55715,1.55749,1.55712,1.55723,287500001.0
2005-02-14 01:07:00,1.55745,1.5575,1.55727,1.5575,221600002.0
2005-02-14 01:08:00,1.55735,1.55742,1.55723,1.5573,428600002.0
2005-02-14 01:09:00,1.5571,1.55751,1.5571,1.55751,242900001.0
2005-02-14 01:10:00,1.55745,1.5575,1.55727,1.55748,437999999.0
2005-02-14 01:11:00,1.55734,1.55741,1.55726,1.55731,355300001.0
2005-02-14 01:12:00,1.55701,1.55731,1.55701,1.55723,598400008.0
2005-02-14 01:13:00,1.55737,1.55751,1.55714,1.55714,280899996.0
2005-02-14 01:14:00,1.55732,1.55742,1.55722,1.55726,240600002.0
2005-02-14 01:15:00,1.55727,1.55739,1.55714,1.55737,240600000.0
2005-02-14 01:16:00,1.55695,1.55721,1.55694,1.55721,301799996.0
2005-02-14 01:17:00,1.5574,1.5574,1.55688,1.5571,513200002.0
2005-02-14 01:18:00,1.55726,1.55735,1.55711,1.55735,522500001.0
2005-02-14 01:19:00,1.5573,1.55747,1.55729,1.55744,233900001.0
2005-02-14 01:20:00,1.55729,1.55743,1.55727,1.55732,309800001.0
2005-02-14 01:21:00,1.55741,1.55742,1.5572,1.55742,296199997.0
2005-02-14 01:22:00,1.55703,1.55739,1.55702,1.55728,244499999.0
2005-02-14 01:23:00,1.55717,1.55735,1.5571,1.55735,127800002.0
2005-02-14 01:24:00,1.55703,1.55716,1.55697,1.557,256600001.0
2005-02-14 01:25:00,1.5573,1.5574,1.55705,1.55733,157400000.0
2005-02-14 01:26:00,1.5571,1.55737,1.5571,1.55718,415799999.0
2005-02-14 01:27:00,1.55718,1.55753,1.55718,1.55748,611600005.0
2005-02-14 01:28:00,1.5575,1.55756,1.55735,1.55748,215900000.0
2005-02-14 01:29:00,1.55716,1.55727,1.55702,1.55711,218100005.0
2005-02-14 01:30:00,1.55706,1.55728,1.55701,1.55701,281500002.0
2005-02-14 01:31:00,1.55697,1.55728,1.55689,1.55715,182100000.0
2005-02-14 01:32:00,1.55724,1.55734,1.5568,1.55727,359599995.0
2005-02-14 01:33:00,1.55693,1.55724,1.55693,1.55715,172999997.0
2005-02-14 01:34:00,1.55712,1.55725,1.55695,1.55712,342300001.0
2005-02-14 01:35:00,1.55715,1.55729,1.55698,1.55715,235499998.0
2005-02-14 01:36:00,1.55703,1.55715,1.55696,1.55699,294400002.0
2005-02-14 01:37:00,1.55705,1.55712,1.55692,1.55703,325100004.0
2005-02-14 01:38:00,1.55702,1.55726,1.55689,1.55689,846800001.0
2005-02-14 01:39:00,1.557,1.55704,1.55679,1.55684,296200002.0
2005-02-14 01:40:00,1.5567,1.55698,1.5567,1.55688,204499999.0
2005-02-14 01:41:00,1.557,1.55713,1.55696,1.55703,414300003.0
2005-02-14 01:42:00,1.5571,1.55719,1.55698,1.55706,338100002.0
2005-02-14 01:43:00,1.55717,1.55726,1.55693,1.55702,423399998.0
2005-02-14 01:44:00,1.55692,1.55722,1.55691,1.55701,346799998.0
2005-02-14 01:45:00,1.55697,1.55709,1.55689,1.55699,183000000.0
2005-02-14 01:46:00,1.55698,1.5571,1.55687,1.557,275900005.0
2005-02-14 01:47:00,1.55705,1.55716,1.55692,1.55692,322100001.0
2005-02-14 01:48:00,1.55718,1.55727,1.55699,1.55703,439400001.0
2005-02-14 01:49:00,1.55716,1.55716,1.5569,1.55705,199099999.0
2005-02-14 01:50:00,1.55705,1.55719,1.55694,1.55709,267000000.0
2005-02-14 01:51:00,1.55724,1.55736,1.55715,1.55727,434799999.0
2005-02-14 01:52:00,1.55725,1.55739,1.55703,1.55709,398999995.0
2005-02-14 01:53:00,1.55712,1.55743,1.5571,1.55714,349199999.0
2005-02-14 01:54:00,1.55726,1.55731,1.55705,1.55724,269699997.0
2005-02-14 01:55:00,1.55719,1.55719,1.5569,1.55701,402200004.0
2005-02-14 01:56:00,1.55681,1.55721,1.55677,1.55709,415800002.0
2005-02-14 01:57:00,1.55695,1.55733,1.55675,1.55721,443200002.0
2005-02-14 01:58:00,1.55694,1.55709,1.55691,1.55692,273100003.0
2005-02-14 01:59:00,1.55697,1.55709,1.55688,1.55702,211699999.0
2005-02-14 02:00:00,1.55707,1.55708,1.55671,1.55679,344300003.0
2005-02-14 02:01:00,1.55708,1.55708,1.55693,1.55702,207400002.0
2005-02-14 02:02:00,1.55711,1.55711,1.55681,1.55699,288799998.0
2005-02-14 02:03:00,1.55694,1.55719,1.5568,1.55704,207000004.0
2005-02-14 02:04:00,1.55692,1.55735,1.55692,1.55725,510700008.0
2005-02-14 02:05:00,1.55692,1.55707,1.55663,1.55672,252300002.0
2005-02-14 02:06:00,1.5567,1.55675,1.5566,1.55669,291799999.0
2005-02-14 02:07:00,1.55672,1.55678,1.55653,1.55673,482100002.0
2005-02-14 02:08:00,1.55677,1.55677,1.55632,1.55632,284499995.0
2005-02-14 02:09:00,1.55679,1.55685,1.55671,1.55674,131900003.0
2005-02-14 02:10:00,1.55683,1.55683,1.55641,1.5566,243600000.0
2005-02-14 02:11:00,1.55665,1.55665,1.55631,1.55638,318699999.0
2005-02-14 02:12:00,1.55663,1.55675,1.55647,1.55647,439400000.0
2005-02-14 02:13:00,1.55648,1.55676,1.55645,1.55664,292700000.0
2005-02-14 02:14:00,1.55657,1.55675,1.55657,1.55668,208800000.0
2005-02-14 02:15:00,1.55661,1.55673,1.55646,1.55659,223099998.0
2005-02-14 02:16:00,1.55661,1.55679,1.5565,1.55658,240000000.0
2005-02-14 02:17:00,1.55657,1.55657,1.55634,1.55635,156699996.0
2005-02-14 02:18:00,1.55631,1.55643,1.55616,1.55629,360400001.0
2005-02-14 02:19:00,1.55626,1.55637,1.55612,1.55635,401899998.0
2005-02-14 02:20:00,1.55641,1.55651,1.55628,1.55638,382100000.0
2005-02-14 02:21:00,1.55639,1.55649,1.55624,1.55634,290499997.0
2005-02-14 02:22:00,1.55628,1.55652,1.55628,1.55641,308200004.0
2005-02-14 02:23:00,1.55647,1.55647,1.55623,1.55629,277200000.0
2005-02-14 02:24:00,1.55644,1.55651,1.55629,1.55648,223199999.0
2005-02-14 02:25:00,1.55639,1.55645,1.55635,1.55642,64600002.0
2005-02-14 02:26:00,1.55642,1.55644,1.55627,1.55631,303400001.0
2005-02-14 02:27:00,1.55647,1.5565,1.55629,1.55631,246600004.0
2005-02-14 02:28:00,1.55632,1.55639,1.5561,1.5561,289899998.0
2005-02-14 02:29:00,1.55637,1.55648,1.55621,1.55636,311400002.0
2005-02-14 02:30:00,1.5562,1.55638,1.55609,1.55628,280300000.0
2005-02-14 02:31:00,1.55636,1.55636,1.55624,1.55624,68800000.0
2005-02-14 02:32:00,1.55611,1.55628,1.55547,1.55549,209700002.0
2005-02-14 02:33:00,1.55628,1.55631,1.55606,1.55631,364200004.0
2005-02-14 02:34:00,1.55607,1.55608,1.55592,1.55608,103000002.0
2005-02-14 02:35:00,1.55604,1.55608,1.55583,1.55602,562499995.0
2005-02-14 02:36:00,1.55605,1.55605,1.55574,1.55574,118300002.0
2005-02-14 02:37:00,1.55595,1.55607,1.55582,1.55594,183500000.0
2005-02-14 02:38:00,1.55586,1.55598,1.55586,1.55598,22400000.0
2005-02-14 02:39:00,1.556,1.556,1.5559,1.5559,91799999.0
2005-02-14 02:40:00,1.55607,1.55607,1.55604,1.55604,24800000.0
2005-02-14 02:41:00,1.55599,1.55616,1.55588,1.5559,445599997.0
2005-02-14 02:42:00,1.55604,1.55619,1.55554,1.55554,305300004.0
2005-02-14 02:43:00,1.55575,1.55594,1.55566,1.55589,341900002.0
2005-02-14 02:44:00,1.55588,1.5561,1.55588,1.5561,134199999.0
2005-02-14 02:45:00,1.55611,1.55611,1.55596,1.55598,153100000.0
2005-02-14 02:46:00,1.55593,1.55608,1.55587,1.55602,119000000.0
2005-02-14 02:47:00,1.55571,1.55595,1.55544,1.55586,320800002.0
2005-02-14 02:48:00,1.55582,1.55607,1.5558,1.55588,317600000.0
2005-02-14 02:49:00,1.55576,1.55588,1.55576,1.55588,23700000.0
2005-02-14 02:50:00,1.55582,1.55595,1.55582,1.55595,107800002.0
2005-02-14 02:51:00,1.55597,1.55601,1.55582,1.55582,340899997.0
2005-02-14 02:52:00,1.55585,1.55595,1.55548,1.55554,396700000.0
2005-02-14 02:53:00,1.55582,1.55597,1.55576,1.5558,276800005.0
2005-02-14 02:54:00,1.55577,1.55598,1.55556,1.55567,183699998.0
2005-02-14 02:55:00,1.55575,1.55588,1.55565,1.55581,379600005.0
2005-02-14 02:56:00,1.55564,1.55591,1.55562,1.55578,352200000.0
2005-02-14 02:57:00,1.55572,1.55572,1.55537,1.55543,233300000.0
2005-02-14 02:58:00,1.55553,1.55585,1.55553,1.55565,259700002.0
2005-02-14 02:59:00,1.55584,1.55595,1.55576,1.5558,256700004.0
2005-02-14 03:00:00,1.55583,1.55594,1.55564,1.55581,387099997.0
2005-02-14 03:01:00,1.55565,1.55582,1.55555,1.55563,457000004.0
2005-02-14 03:02:00,1.55537,1.55565,1.55517,1.55538,289700000.0
2005-02-14 03:03:00,1.55544,1.55558,1.55507,1.55521,441399998.0
2005-02-14 03:04:00,1.55535,1.55555,1.55518,1.55518,247700001.0
2005-02-14 03:05:00,1.55503,1.55532,1.55457,1.55457,98300000.0
2005-02-14 03:06:00,1.5543,1.55495,1.55411,1.5545,322000001.0
2005-02-14 03:07:00,1.55442,1.55458,1.55426,1.5544,250400002.0
2005-02-14 03:08:00,1.55447,1.55465,1.55417,1.55425,278600006.0
2005-02-14 03:09:00,1.55438,1.55492,1.5543,1.55472,315500001.0
2005-02-14 03:10:00,1.55479,1.55493,1.55467,1.55488,301800003.0
2005-02-14 03:11:00,1.55446,1.55473,1.55435,1.55443,276600003.0
2005-02-14 03:12:00,1.55443,1.55458,1.55423,1.55444,409300005.0
2005-02-14 03:13:00,1.55447,1.55457,1.5543,1.55437,209699996.0
2005-02-14 03:14:00,1.55414,1.55438,1.55414,1.55435,169400004.0
2005-02-14 03:15:00,1.5544,1.55449,1.55424,1.55433,254199995.0
2005-02-14 03:16:00,1.5543,1.55441,1.55392,1.55392,183300003.0
2005-02-14 03:17:00,1.55423,1.55444,1.55416,1.55425,191399997.0
2005-02-14 03:18:00,1.55437,1.55445,1.55425,1.55435,291300002.0
2005-02-14 03:19:00,1.55442,1.5546,1.55442,1.55457,283600001.0
2005-02-14 03:20:00,1.55441,1.55477,1.55441,1.55465,325999998.0
2005-02-14 03:21:00,1.55464,1.55473,1.55444,1.55444,421199996.0
2005-02-14 03:22:00,1.55454,1.55463,1.55429,1.55437,391500002.0
2005-02-14 03:23:00,1.55444,1.5546,1.5542,1.55433,190500003.0
2005-02-14 03:24:00,1.55458,1.55469,1.5543,1.5543,237699998.0
2005-02-14 03:25:00,1.5542,1.55429,1.55403,1.55407,210600000.0
2005-02-14 03:26:00,1.55424,1.55429,1.55401,1.5541,495000000.0
2005-02-14 03:27:00,1.55403,1.55424,1.554,1.55418,474799992.0
2005-02-14 03:28:00,1.55415,1.55415,1.55403,1.55407,177800000.0
2005-02-14 03:29:00,1.55407,1.55427,1.55401,1.55402,301400001.0
2005-02-14 03:30:00,1.55406,1.55419,1.55391,1.55401,300400001.0
2005-02-14 03:31:00,1.55413,1.55425,1.55399,1.554,267600002.0
2005-02-14 03:32:00,1.55398,1.55415,1.55385,1.55404,160099999.0
2005-02-14 03:33:00,1.55475,1.55483,1.55437,1.5546,308499998.0
2005-02-14 03:34:00,1.55449,1.55458,1.55407,1.55411,480500004.0
2005-02-14 03:35:00,1.55429,1.5544,1.55413,1.55413,237799999.0
2005-02-14 03:36:00,1.55409,1.5542,1.55401,1.55405,70600002.0
2005-02-14 03:37:00,1.55385,1.55412,1.55377,1.55389,148500000.0
2005-02-14 03:38:00,1.55398,1.55416,1.55379,1.55379,258400002.0
2005-02-14 03:39:00,1.55353,1.55403,1.5535,1.5539,299500001.0
2005-02-14 03:40:00,1.55396,1.55408,1.55369,1.55386,337999997.0
2005-02-14 03:41:00,1.55395,1.55427,1.55393,1.55398,292300000.0
2005-02-14 03:42:00,1.55391,1.55393,1.55363,1.55373,315100000.0
2005-02-14 03:43:00,1.55362,1.5539,1.55362,1.55385,292700003.0
2005-02-14 03:44:00,1.55372,1.55392,1.5536,1.55386,374300001.0
2005-02-14 03:45:00,1.55395,1.55403,1.55376,1.55385,362299994.0
2005-02-14 03:46:00,1.55385,1.55391,1.55363,1.55366,489999999.0
2005-02-14 03:47:00,1.55351,1.55376,1.55351,1.55368,286700003.0
2005-02-14 03:48:00,1.5537,1.55397,1.55361,1.55389,347300002.0
2005-02-14 03:49:00,1.55377,1.55386,1.55359,1.55359,462900001.0
2005-02-14 03:50:00,1.55377,1.55392,1.55358,1.55382,288199997.0
2005-02-14 03:51:00,1.55387,1.55389,1.55374,1.55378,271000003.0
2005-02-14 03:52:00,1.55386,1.55386,1.5536,1.5537,165300001.0
2005-02-14 03:53:00,1.55377,1.5539,1.55365,1.55366,302500001.0
2005-02-14 03:54:00,1.55374,1.55392,1.55368,1.55371,271500003.0
2005-02-14 03:55:00,1.55378,1.55393,1.55373,1.55374,228400004.0
2005-02-14 03:56:00,1.55367,1.55377,1.55355,1.55359,336800004.0
2005-02-14 03:57:00,1.55362,1.5537,1.55346,1.55358,224300000.0
2005-02-14 03:58:00,1.55363,1.55374,1.55343,1.55343,378699999.0
2005-02-14 03:59:00,1.55355,1.5536,1.5534,1.55348,323099999.0
2005-02-14 04:00:00,1.55362,1.55371,1.5535,1.55362,146900003.0
2005-02-14 04:01:00,1.55352,1.55376,1.55346,1.5536,417000002.0
2005-02-14 04:02:00,1.55375,1.55381,1.55358,1.55376,436400005.0
2005-02-14 04:03:00,1.55363,1.554,1.55363,1.55385,325899998.0
2005-02-14 04:04:00,1.55372,1.55388,1.55365,1.55385,229500000.0
2005-02-14 04:05:00,1.55369,1.55385,1.55368,1.5538,293499998.0
2005-02-14 04:06:00,1.55371,1.5538,1.55358,1.55365,314100001.0
2005-02-14 04:07:00,1.55377,1.55388,1.55339,1.55376,378999999.0
2005-02-14 04:08:00,1.5537,1.55383,1.55364,1.55368,265900002.0
2005-02-14 04:09:00,1.55356,1.5537,1.55335,1.55353,230100000.0
2005-02-14 04:10:00,1.5536,1.55365,1.5535,1.55357,106500003.0
2005-02-14 04:11:00,1.55347,1.55365,1.55334,1.55349,414900000.0
2005-02-14 04:12:00,1.5535,1.5538,1.55347,1.55347,268700002.0
2005-02-14 04:13:00,1.55381,1.55392,1.55362,1.55386,274800002.0
2005-02-14 04:14:00,1.55383,1.5539,1.55363,1.55363,220700002.0
2005-02-14 04:15:00,1.55367,1.55401,1.55367,1.55397,205199999.0
2005-02-14 04:16:00,1.55379,1.55398,1.55355,1.55375,526299997.0
2005-02-14 04:17:00,1.55374,1.55397,1.55374,1.55397,137500002.0
2005-02-14 04:18:00,1.55383,1.55383,1.55373,1.55377,156500000.0
2005-02-14 04:19:00,1.55348,1.55367,1.55347,1.55364,264200003.0
2005-02-14 04:20:00,1.55361,1.55373,1.55345,1.5536,51900000.0
2005-02-14 04:21:00,1.55368,1.55378,1.55356,1.5537,308400004.0
2005-02-14 04:22:00,1.55365,1.5537,1.55341,1.55347,304400000.0
2005-02-14 04:23:00,1.55367,1.55391,1.55355,1.55376,361599999.0
2005-02-14 04:24:00,1.55373,1.55387,1.55359,1.55372,313700005.0
2005-02-14 04:25:00,1.55378,1.55389,1.55357,1.55362,344599999.0
2005-02-14 04:26:00,1.55374,1.55393,1.55369,1.55393,252300002.0
2005-02-14 04:27:00,1.5533,1.55375,1.55328,1.55351,208700000.0
2005-02-14 04:28:00,1.5538,1.55382,1.55368,1.55376,102399998.0
2005-02-14 04:29:00,1.5537,1.5537,1.55352,1.55352,103000000.0
2005-02-14 04:30:00,1.55363,1.5537,1.55349,1.55357,102700000.0
2005-02-14 04:31:00,1.5537,1.55375,1.55362,1.55368,63900000.0
2005-02-14 04:32:00,1.5537,1.55375,1.5536,1.55368,207599999.0
2005-02-14 04:33:00,1.55359,1.55371,1.55359,1.55371,55499998.0
2005-02-14 04:34:00,1.55366,1.55379,1.55366,1.55379,107099999.0
2005-02-14 04:35:00,1.55383,1.55394,1.55365,1.55386,361499998.0
2005-02-14 04:36:00,1.55373,1.55387,1.5536,1.55365,188400004.0
2005-02-14 04:37:00,1.55362,1.55367,1.55344,1.55357,354199999.0
2005-02-14 04:38:00,1.55363,1.5539,1.55357,1.5538,280399999.0
2005-02-14 04:39:00,1.55368,1.55387,1.55365,1.55387,275899999.0
2005-02-14 04:40:00,1.55382,1.55397,1.55377,1.55377,392199999.0
2005-02-14 04:41:00,1.55387,1.55388,1.55366,1.55376,209100001.0
2005-02-14 04:42:00,1.55388,1.55391,1.55372,1.55378,600600005.0
2005-02-14 04:43:00,1.5537,1.55389,1.55365,1.55365,372600000.0
2005-02-14 04:44:00,1.55375,1.55375,1.5537,1.5537,37700001.0
2005-02-14 04:45:00,1.5535,1.55374,1.55338,1.55354,126300001.0
2005-02-14 04:46:00,1.5537,1.55372,1.55358,1.55358,356400000.0
2005-02-14 04:47:00,1.55348,1.55365,1.55342,1.55363,210099999.0
2005-02-14 04:48:00,1.55354,1.55365,1.55338,1.55353,365000002.0
2005-02-14 04:49:00,1.55365,1.55373,1.55343,1.5536,504100005.0
2005-02-14 04:50:00,1.55367,1.55367,1.55333,1.55355,373799996.0
2005-02-14 04:51:00,1.55364,1.5538,1.55359,1.55362,282700003.0
2005-02-14 04:52:00,1.5534,1.5535,1.5534,1.5535,9600000.0
2005-02-14 04:53:00,1.55327,1.55358,1.55327,1.55358,85499999.0
2005-02-14 04:54:00,1.55327,1.55362,1.55325,1.55342,228300004.0
2005-02-14 04:55:00,1.55344,1.55355,1.55339,1.55348,360500000.0
2005-02-14 04:56:00,1.55341,1.55347,1.55332,1.55343,93500000.0
2005-02-14 04:57:00,1.55346,1.55364,1.5534,1.55356,233300000.0
2005-02-14 04:58:00,1.55351,1.55367,1.55344,1.55358,277300001.0
2005-02-14 04:59:00,1.5536,1.55366,1.55338,1.55352,305800004.0
2005-02-14 05:00:00,1.5535,1.55355,1.55339,1.55341,358000002.0
2005-02-14 05:01:00,1.55358,1.55382,1.55348,1.55372,383200001.0
2005-02-14 05:02:00,1.55384,1.55399,1.55372,1.55377,356700004.0
2005-02-14 05:03:00,1.55392,1.55392,1.55368,1.55372,179699999.0
2005-02-14 05:04:00,1.55392,1.55406,1.55387,1.55387,287400002.0
2005-02-14 05:05:00,1.55397,1.55397,1.55381,1.55381,189000001.0
2005-02-14 05:06:00,1.55386,1.55398,1.55364,1.55393,329800000.0
2005-02-14 05:07:00,1.55413,1.55425,1.55373,1.55383,284800003.0
2005-02-14 05:08:00,1.55386,1.55402,1.55384,1.55394,233200000.0
2005-02-14 05:09:00,1.55375,1.55388,1.55375,1.55388,38400000.0
2005-02-14 05:10:00,1.55374,1.55392,1.55341,1.55392,270400002.0
2005-02-14 05:11:00,1.55395,1.55403,1.55378,1.5539,236300002.0
2005-02-14 05:12:00,1.55392,1.55414,1.55383,1.55398,201499999.0
2005-02-14 05:13:00,1.55388,1.55394,1.5537,1.55373,424399998.0
2005-02-14 05:14:00,1.5538,1.55388,1.55371,1.55371,295600000.0
2005-02-14 05:15:00,1.55377,1.55377,1.55364,1.55364,51900000.0
2005-02-14 05:16:00,1.55369,1.55391,1.55369,1.55379,149500001.0
2005-02-14 05:17:00,1.55398,1.55409,1.55378,1.55378,345099998.0
2005-02-14 05:18:00,1.55371,1.55399,1.55371,1.5539,298500001.0
2005-02-14 05:19:00,1.55373,1.55373,1.55356,1.55356,10400000.0
2005-02-14 05:20:00,1.55368,1.55383,1.55368,1.55383,99800000.0
2005-02-14 05:21:00,1.55366,1.5538,1.55352,1.5537,234100002.0
2005-02-14 05:22:00,1.55372,1.55385,1.55368,1.5537,155799999.0
2005-02-14 05:23:00,1.55383,1.55398,1.55377,1.55391,351100000.0
2005-02-14 05:24:00,1.55364,1.55395,1.55364,1.55387,250800004.0
2005-02-14 05:25:00,1.5536,1.55392,1.5536,1.55366,297499999.0
2005-02-14 05:26:00,1.5538,1.55385,1.55372,1.55378,50200002.0
2005-02-14 05:27:00,1.55387,1.55393,1.55353,1.55353,239300002.0
2005-02-14 05:28:00,1.55378,1.55404,1.55375,1.55391,258599999.0
2005-02-14 05:29:00,1.55407,1.55407,1.55394,1.55396,106199999.0
2005-02-14 05:30:00,1.5539,1.5539,1.5538,1.5538,72700003.0
2005-02-14 05:31:00,1.55401,1.55408,1.55399,1.55402,36800000.0
2005-02-14 05:32:00,1.55385,1.55392,1.55367,1.55377,323200001.0
2005-02-14 05:33:00,1.55375,1.55409,1.55375,1.55398,282799999.0
2005-02-14 05:34:00,1.55379,1.55395,1.55373,1.55395,267400002.0
2005-02-14 05:35:00,1.55395,1.55409,1.55388,1.55396,242700002.0
2005-02-14 05:36:00,1.55381,1.5541,1.55381,1.55405,263099997.0
2005-02-14 05:37:00,1.554,1.55415,1.55383,1.55396,230200001.0
2005-02-14 05:38:00,1.55393,1.55393,1.55371,1.55375,171400001.0
2005-02-14 05:39:00,1.55391,1.55405,1.55379,1.55379,288300003.0
2005-02-14 05:40:00,1.5541,1.5541,1.55369,1.55369,185400005.0
2005-02-14 05:41:00,1.5538,1.55385,1.55372,1.55378,53500000.0
2005-02-14 05:42:00,1.5536,1.55393,1.55351,1.55393,444599994.0
2005-02-14 05:43:00,1.55379,1.55397,1.55369,1.55388,260499999.0
2005-02-14 05:44:00,1.55392,1.55402,1.55378,1.55388,79200000.0
2005-02-14 05:45:00,1.55381,1.55395,1.55381,1.5539,176100001.0
2005-02-14 05:46:00,1.55394,1.55403,1.55378,1.55391,296900006.0
2005-02-14 05:47:00,1.55395,1.55395,1.55369,1.55379,387800000.0
2005-02-14 05:48:00,1.55377,1.55388,1.55364,1.55377,540600003.0
2005-02-14 05:49:00,1.55367,1.55388,1.55355,1.55373,487100001.0
2005-02-14 05:50:00,1.55378,1.55385,1.55363,1.5538,262599998.0
2005-02-14 05:51:00,1.55387,1.55405,1.5538,1.5539,273600000.0
2005-02-14 05:52:00,1.55387,1.55395,1.55373,1.5539,349199997.0
2005-02-14 05:53:00,1.5539,1.55397,1.55375,1.55376,434300003.0
2005-02-14 05:54:00,1.5538,1.55397,1.55372,1.55385,437600002.0
2005-02-14 05:55:00,1.55381,1.55399,1.5537,1.55384,210999997.0
2005-02-14 05:56:00,1.55409,1.55409,1.55378,1.55388,238499997.0
2005-02-14 05:57:00,1.55334,1.55385,1.55334,1.55365,231299996.0
2005-02-14 05:58:00,1.55378,1.55389,1.5537,1.55388,365899997.0
2005-02-14 05:59:00,1.55392,1.55392,1.5537,1.55372,218900001.0
2005-02-14 06:00:00,1.55385,1.55395,1.55365,1.55385,419299996.0
2005-02-14 06:01:00,1.5539,1.554,1.55375,1.55376,271600002.0
2005-02-14 06:02:00,1.55384,1.55403,1.55376,1.55382,403500004.0
2005-02-14 06:03:00,1.55382,1.55396,1.5538,1.5538,255999999.0
2005-02-14 06:04:00,1.55376,1.55383,1.55362,1.55372,389999995.0
2005-02-14 06:05:00,1.55365,1.55385,1.55365,1.55379,246600000.0
2005-02-14 06:06:00,1.55361,1.55379,1.55348,1.55363,427399999.0
2005-02-14 06:07:00,1.55363,1.55385,1.55352,1.5537,138300000.0
2005-02-14 06:08:00,1.55382,1.55384,1.55346,1.55346,448899996.0
2005-02-14 06:09:00,1.55385,1.55388,1.55369,1.5538,465900001.0
2005-02-14 06:10:00,1.55362,1.55378,1.55344,1.55369,346999999.0
2005-02-14 06:11:00,1.55385,1.55388,1.55364,1.5537,275400002.0
2005-02-14 06:12:00,1.5536,1.55391,1.5536,1.55391,248600002.0
2005-02-14 06:13:00,1.5538,1.55383,1.5537,1.55375,81599999.0
2005-02-14 06:14:00,1.55365,1.55382,1.55337,1.5537,369300001.0
2005-02-14 06:15:00,1.55383,1.55385,1.55375,1.5538,201999998.0
2005-02-14 06:16:00,1.5538,1.5538,1.5537,1.5537,58300002.0
2005-02-14 06:17:00,1.55384,1.55395,1.55364,1.55387,284000002.0
2005-02-14 06:18:00,1.55383,1.55391,1.55364,1.55372,368999996.0
2005-02-14 06:19:00,1.55378,1.55392,1.55371,1.55371,226600003.0
2005-02-14 06:20:00,1.55386,1.55393,1.55371,1.5538,165700001.0
2005-02-14 06:21:00,1.55375,1.55397,1.55361,1.55388,292600002.0
2005-02-14 06:22:00,1.5539,1.55396,1.55368,1.55368,321699998.0
2005-02-14 06:23:00,1.554,1.5543,1.55385,1.55427,476300006.0
2005-02-14 06:24:00,1.55417,1.55426,1.55393,1.55407,209700000.0
2005-02-14 06:25:00,1.55398,1.55415,1.5538,1.55387,234700000.0
2005-02-14 06:26:00,1.55402,1.55419,1.55377,1.55394,308300000.0
2005-02-14 06:27:00,1.55402,1.55421,1.55398,1.55407,258099999.0
2005-02-14 06:28:00,1.55408,1.55408,1.55385,1.55386,216500001.0
2005-02-14 06:29:00,1.55402,1.55407,1.55392,1.55396,134999998.0
2005-02-14 06:30:00,1.55404,1.55422,1.55404,1.55407,326500006.0
2005-02-14 06:31:00,1.55408,1.55408,1.55391,1.55391,133400001.0
2005-02-14 06:32:00,1.55404,1.55413,1.55386,1.55386,316900001.0
2005-02-14 06:33:00,1.55391,1.55414,1.55391,1.55409,288600004.0
2005-02-14 06:34:00,1.55404,1.55413,1.55387,1.55406,352400001.0
2005-02-14 06:35:00,1.55394,1.55413,1.55382,1.55399,175800004.0
2005-02-14 06:36:00,1.55403,1.55403,1.55364,1.55364,440900002.0
2005-02-14 06:37:00,1.55388,1.5541,1.55372,1.55394,201200002.0
2005-02-14 06:38:00,1.55381,1.55398,1.55374,1.5538,114300002.0
2005-02-14 06:39:00,1.55386,1.55419,1.55385,1.55401,335500001.0
2005-02-14 06:40:00,1.55407,1.55448,1.55392,1.55392,429499995.0
2005-02-14 06:41:00,1.55406,1.55422,1.55388,1.55392,213100003.0
2005-02-14 06:42:00,1.55397,1.55435,1.55392,1.55427,319600002.0
2005-02-14 06:43:00,1.55442,1.55449,1.55423,1.55435,349199999.0
2005-02-14 06:44:00,1.55441,1.55441,1.55404,1.55404,139100000.0
2005-02-14 06:45:00,1.554,1.55412,1.55384,1.55397,288199996.0
2005-02-14 06:46:00,1.55394,1.55409,1.55384,1.55397,260499998.0
2005-02-14 06:47:00,1.554,1.55418,1.554,1.55401,256700002.0
2005-02-14 06:48:00,1.55411,1.55428,1.55404,1.55406,290900001.0
2005-02-14 06:49:00,1.55407,1.55415,1.5539,1.5539,266799997.0
2005-02-14 06:50:00,1.55377,1.55401,1.55373,1.55401,361099995.0
2005-02-14 06:51:00,1.55401,1.5541,1.55382,1.55397,393300002.0
2005-02-14 06:52:00,1.55402,1.55419,1.55391,1.55393,172600001.0
2005-02-14 06:53:00,1.55389,1.554,1.55384,1.55388,223099996.0
2005-02-14 06:54:00,1.55395,1.55408,1.55384,1.5539,221199998.0
2005-02-14 06:55:00,1.55398,1.5541,1.55389,1.55402,364300001.0
2005-02-14 06:56:00,1.55393,1.5541,1.55377,1.55403,472000003.0
2005-02-14 06:57:00,1.55397,1.55402,1.5538,1.55383,301400002.0
2005-02-14 06:58:00,1.55399,1.55411,1.55389,1.55389,195099999.0
2005-02-14 06:59:00,1.55385,1.55409,1.55385,1.55403,225200001.0
2005-02-14 07:00:00,1.55383,1.55406,1.55381,1.55395,399800000.0
2005-02-14 07:01:00,1.55377,1.55394,1.55371,1.55383,178299999.0
2005-02-14 07:02:00,1.5538,1.5539,1.5538,1.5539,43500000.0
2005-02-14 07:03:00,1.5539,1.5539,1.5538,1.5538,123799999.0
2005-02-14 07:04:00,1.55381,1.55393,1.55361,1.55384,382500003.0
2005-02-14 07:05:00,1.55381,1.5539,1.55375,1.5538,172700000.0
2005-02-14 07:06:00,1.55373,1.55385,1.55365,1.55378,160599998.0
2005-02-14 07:07:00,1.5538,1.5539,1.5538,1.5539,59100003.0
2005-02-14 07:08:00,1.55385,1.55385,1.5537,1.5537,35900000.0
2005-02-14 07:09:00,1.5538,1.55397,1.5537,1.55385,334399998.0
2005-02-14 07:10:00,1.55369,1.5539,1.55369,1.5539,75100000.0
2005-02-14 07:11:00,1.55375,1.55395,1.55375,1.5539,262400000.0
2005-02-14 07:12:00,1.55379,1.55395,1.55376,1.55381,265899999.0
2005-02-14 07:13:00,1.55369,1.55395,1.55369,1.55388,234600003.0
2005-02-14 07:14:00,1.55387,1.55392,1.55368,1.55384,197000002.0
2005-02-14 07:15:00,1.55378,1.55395,1.55368,1.55395,265699995.0
2005-02-14 07:16:00,1.55372,1.55393,1.55372,1.5539,229199999.0
2005-02-14 07:17:00,1.55384,1.5539,1.55361,1.55374,256799999.0
2005-02-14 07:18:00,1.55382,1.55396,1.55368,1.55375,444800001.0
2005-02-14 07:19:00,1.55376,1.55376,1.55358,1.55364,65399997.0
2005-02-14 07:20:00,1.55366,1.55388,1.55366,1.5538,350300007.0
2005-02-14 07:21:00,1.55363,1.55385,1.55362,1.55362,193500000.0
2005-02-14 07:22:00,1.55365,1.55399,1.55365,1.55383,290899998.0
2005-02-14 07:23:00,1.55378,1.5539,1.55368,1.55368,238800001.0
2005-02-14 07:24:00,1.5539,1.55398,1.55375,1.55386,305499997.0
2005-02-14 07:25:00,1.55372,1.55386,1.55359,1.55365,332399998.0
2005-02-14 07:26:00,1.55372,1.5538,1.55344,1.55347,310999998.0
2005-02-14 07:27:00,1.5536,1.5536,1.5534,1.55349,349900002.0
2005-02-14 07:28:00,1.55358,1.55365,1.55338,1.55349,246000001.0
2005-02-14 07:29:00,1.55348,1.5536,1.55347,1.55347,185600001.0
2005-02-14 07:30:00,1.55346,1.55387,1.55336,1.55371,143500000.0
2005-02-14 07:31:00,1.55356,1.55368,1.55347,1.55355,107000000.0
2005-02-14 07:32:00,1.55336,1.55345,1.5532,1.55335,282900001.0
2005-02-14 07:33:00,1.55353,1.55372,1.55334,1.55361,300900002.0
2005-02-14 07:34:00,1.55332,1.55357,1.55329,1.55336,407100001.0
2005-02-14 07:35:00,1.55335,1.5535,1.55325,1.55327,117100002.0
2005-02-14 07:36:00,1.5532,1.55332,1.55288,1.55288,245999999.0
2005-02-14 07:37:00,1.55308,1.55337,1.55281,1.55289,267499999.0
2005-02-14 07:38:00,1.55325,1.55325,1.55298,1.55298,115699999.0
2005-02-14 07:39:00,1.55305,1.55305,1.55292,1.55292,56800000.0
2005-02-14 07:40:00,1.55297,1.55317,1.55281,1.55297,431000003.0
2005-02-14 07:41:00,1.553,1.55305,1.55272,1.55298,304000001.0
2005-02-14 07:42:00,1.55303,1.55325,1.55293,1.55321,145400001.0
2005-02-14 07:43:00,1.55297,1.55325,1.55297,1.55301,356600001.0
2005-02-14 07:44:00,1.5528,1.55307,1.55276,1.55293,477800006.0
2005-02-14 07:45:00,1.55319,1.55327,1.55306,1.55306,297400004.0
2005-02-14 07:46:00,1.55308,1.55315,1.55302,1.5531,59100000.0
2005-02-14 07:47:00,1.55309,1.55329,1.55301,1.55306,324199999.0
2005-02-14 07:48:00,1.55304,1.55312,1.55298,1.55299,203199999.0
2005-02-14 07:49:00,1.553,1.55315,1.553,1.553,269600005.0
2005-02-14 07:50:00,1.5531,1.5531,1.553,1.553,102599999.0
2005-02-14 07:51:00,1.55308,1.55318,1.55292,1.55305,330999996.0
2005-02-14 07:52:00,1.5531,1.55315,1.55301,1.55303,154700000.0
2005-02-14 07:53:00,1.55324,1.5533,1.553,1.55317,299300001.0
2005-02-14 07:54:00,1.55324,1.5536,1.55314,1.55345,320199999.0
2005-02-14 07:55:00,1.5535,1.55374,1.5535,1.55374,145299998.0
2005-02-14 07:56:00,1.55395,1.554,1.55339,1.55349,337600003.0
2005-02-14 07:57:00,1.55387,1.55399,1.5536,1.55369,295700002.0
2005-02-14 07:58:00,1.55364,1.55377,1.55364,1.55377,34300001.0
2005-02-14 07:59:00,1.5539,1.55413,1.55383,1.55404,402700002.0
2005-02-14 08:00:00,1.55395,1.55397,1.55381,1.55383,76700001.0
2005-02-14 08:01:00,1.55381,1.55429,1.55379,1.55401,306200000.0
2005-02-14 08:02:00,1.55382,1.55397,1.55369,1.55393,258999998.0
2005-02-14 08:03:00,1.5537,1.55393,1.55359,1.5539,350900003.0
2005-02-14 08:04:00,1.55385,1.554,1.55369,1.55374,280100001.0
2005-02-14 08:05:00,1.5539,1.55396,1.55371,1.55371,292100000.0
2005-02-14 08:06:00,1.55369,1.55385,1.55352,1.5537,359800003.0
2005-02-14 08:07:00,1.55372,1.55405,1.55372,1.55395,529300007.0
2005-02-14 08:08:00,1.55377,1.5538,1.55365,1.55369,30100000.0
2005-02-14 08:09:00,1.55376,1.55403,1.55368,1.55378,313499999.0
2005-02-14 08:10:00,1.55375,1.55407,1.55357,1.55388,212500002.0
2005-02-14 08:11:00,1.5537,1.55395,1.5537,1.55395,185300004.0
2005-02-14 08:12:00,1.5537,1.55385,1.5537,1.55385,34400000.0
2005-02-14 08:13:00,1.55388,1.55395,1.55373,1.55386,406799998.0
2005-02-14 08:14:00,1.55405,1.55408,1.5534,1.5534,373300000.0
2005-02-14 08:15:00,1.5537,1.55388,1.55361,1.55375,98099999.0
2005-02-14 08:16:00,1.55358,1.55398,1.55358,1.55398,290000001.0
2005-02-14 08:17:00,1.55377,1.55386,1.55371,1.55371,109999997.0
2005-02-14 08:18:00,1.55393,1.55393,1.55385,1.55385,37500000.0
2005-02-14 08:19:00,1.55388,1.55395,1.55371,1.55395,222500002.0
2005-02-14 08:20:00,1.55393,1.55393,1.55372,1.55377,270000001.0
2005-02-14 08:21:00,1.55382,1.55409,1.55358,1.55384,464400001.0
2005-02-14 08:22:00,1.55394,1.5541,1.55386,1.5539,191499998.0
2005-02-14 08:23:00,1.55395,1.55412,1.55373,1.55383,81600000.0
2005-02-14 08:24:00,1.55406,1.55429,1.55403,1.55429,236400003.0
2005-02-14 08:25:00,1.55395,1.55408,1.55393,1.55398,192300004.0
2005-02-14 08:26:00,1.55415,1.55424,1.55398,1.55405,314700001.0
2005-02-14 08:27:00,1.55372,1.55412,1.55372,1.55412,130099999.0
2005-02-14 08:28:00,1.5541,1.55415,1.55396,1.55396,308799999.0
2005-02-14 08:29:00,1.55415,1.55426,1.55399,1.55403,334000004.0
2005-02-14 08:30:00,1.5541,1.55422,1.554,1.55407,127600000.0
2005-02-14 08:31:00,1.55405,1.55415,1.55393,1.554,349799998.0
2005-02-14 08:32:00,1.55412,1.55436,1.55412,1.55422,283000004.0
2005-02-14 08:33:00,1.55418,1.55428,1.55405,1.5542,421299998.0
2005-02-14 08:34:00,1.5541,1.55425,1.5541,1.5542,165300000.0
2005-02-14 08:35:00,1.55425,1.55425,1.5542,1.5542,57600000.0
2005-02-14 08:36:00,1.55409,1.55421,1.55408,1.55419,299199996.0
2005-02-14 08:37:00,1.55414,1.55425,1.55406,1.55425,182500000.0
2005-02-14 08:38:00,1.55424,1.55447,1.5542,1.55431,330400002.0
2005-02-14 08:39:00,1.55435,1.55447,1.55418,1.5544,345200001.0
2005-02-14 08:40:00,1.5543,1.5544,1.55413,1.55425,310000001.0
2005-02-14 08:41:00,1.55436,1.55441,1.55419,1.55419,311400000.0
2005-02-14 08:42:00,1.55446,1.55446,1.55429,1.55429,255000001.0
2005-02-14 08:43:00,1.55443,1.55448,1.55414,1.55414,237699999.0
2005-02-14 08:44:00,1.55416,1.55432,1.55402,1.55415,490899999.0
2005-02-14 08:45:00,1.5543,1.55437,1.55394,1.55425,368700001.0
2005-02-14 08:46:00,1.55397,1.55421,1.55372,1.55374,246199998.0
2005-02-14 08:47:00,1.5539,1.55403,1.55374,1.55382,289999997.0
2005-02-14 08:48:00,1.55387,1.55405,1.5538,1.55391,374399996.0
2005-02-14 08:49:00,1.55359,1.5538,1.55357,1.55373,253600002.0
2005-02-14 08:50:00,1.55365,1.55383,1.55359,1.55363,391699993.0
2005-02-14 08:51:00,1.55381,1.55406,1.55375,1.55406,162999997.0
2005-02-14 08:52:00,1.55398,1.55406,1.5538,1.55384,420599996.0
2005-02-14 08:53:00,1.5538,1.55395,1.5538,1.55395,51200000.0
2005-02-14 08:54:00,1.55372,1.55395,1.55372,1.55388,299100006.0
2005-02-14 08:55:00,1.55399,1.55418,1.55391,1.55394,290700000.0
2005-02-14 08:56:00,1.55379,1.55399,1.55373,1.55385,121700003.0
2005-02-14 08:57:00,1.55397,1.55405,1.55383,1.55395,132700001.0
2005-02-14 08:58:00,1.55395,1.55405,1.55382,1.55398,69699999.0
2005-02-14 08:59:00,1.554,1.55405,1.55392,1.55398,62799998.0
2005-02-14 09:00:00,1.55398,1.55416,1.55382,1.55399,492899996.0
2005-02-14 09:01:00,1.5541,1.5541,1.55389,1.55389,202999999.0
2005-02-14 09:02:00,1.55398,1.55418,1.55393,1.55406,246100000.0
2005-02-14 09:03:00,1.55378,1.55404,1.55365,1.55384,390500005.0
2005-02-14 09:04:00,1.55406,1.55408,1.55388,1.55394,174200004.0
2005-02-14 09:05:00,1.55387,1.55393,1.55373,1.55386,204100001.0
2005-02-14 09:06:00,1.55386,1.55389,1.5537,1.55372,295999999.0
2005-02-14 09:07:00,1.55397,1.55397,1.55373,1.55388,296599999.0
2005-02-14 09:08:00,1.5538,1.5539,1.5538,1.5539,18400000.0
2005-02-14 09:09:00,1.55397,1.55408,1.55389,1.55391,322800005.0
2005-02-14 09:10:00,1.5538,1.55409,1.55373,1.55405,251700002.0
2005-02-14 09:11:00,1.55398,1.55407,1.55387,1.55387,329099997.0
2005-02-14 09:12:00,1.55392,1.55411,1.55384,1.55385,313099998.0
2005-02-14 09:13:00,1.55382,1.55403,1.55382,1.55403,69600001.0
2005-02-14 09:14:00,1.55397,1.55412,1.55392,1.55392,251200001.0
2005-02-14 09:15:00,1.55393,1.55411,1.55388,1.55402,279400001.0
2005-02-14 09:16:00,1.55394,1.55412,1.55382,1.55399,238699999.0
2005-02-14 09:17:00,1.55406,1.55406,1.55394,1.55394,52799999.0
2005-02-14 09:18:00,1.55403,1.55407,1.55401,1.55405,91900002.0
2005-02-14 09:19:00,1.55382,1.554,1.55382,1.554,65600000.0
2005-02-14 09:20:00,1.5541,1.5541,1.5538,1.5538,133699998.0
2005-02-14 09:21:00,1.55381,1.55398,1.55379,1.5539,236000002.0
2005-02-14 09:22:00,1.554,1.55409,1.55396,1.554,250599995.0
2005-02-14 09:23:00,1.55385,1.55398,1.55378,1.55392,252300001.0
2005-02-14 09:24:00,1.55397,1.55402,1.55383,1.55389,288499998.0
2005-02-14 09:25:00,1.55382,1.55396,1.55381,1.55396,166100001.0
2005-02-14 09:26:00,1.55399,1.55399,1.55387,1.55387,82900002.0
2005-02-14 09:27:00,1.5539,1.55415,1.55381,1.55415,381899999.0
2005-02-14 09:28:00,1.55402,1.5541,1.5538,1.5538,369099993.0
2005-02-14 09:29:00,1.55395,1.55406,1.55382,1.55387,349700001.0
2005-02-14 09:30:00,1.55378,1.55408,1.55378,1.55389,283600000.0
2005-02-14 09:31:00,1.55379,1.55391,1.5537,1.55381,243800001.0
2005-02-14 09:32:00,1.55355,1.55384,1.55355,1.5537,114900000.0
2005-02-14 09:33:00,1.55394,1.55403,1.55377,1.55391,193000000.0
2005-02-14 09:34:00,1.55389,1.55402,1.55379,1.55379,167600000.0
2005-02-14 09:35:00,1.55395,1.5542,1.55395,1.55416,217800000.0
2005-02-14 09:36:00,1.55414,1.55429,1.55401,1.5542,230200002.0
2005-02-14 09:37:00,1.55422,1.5545,1.55422,1.55441,305100003.0
2005-02-14 09:38:00,1.55443,1.55455,1.55425,1.55445,270099996.0
2005-02-14 09:39:00,1.55447,1.55449,1.55407,1.55411,379300000.0
2005-02-14 09:40:00,1.5543,1.55441,1.55412,1.55428,237899997.0
2005-02-14 09:41:00,1.55437,1.55449,1.55432,1.55442,214400004.0
2005-02-14 09:42:00,1.5544,1.55446,1.55425,1.55432,130200000.0
2005-02-14 09:43:00,1.55432,1.55451,1.55425,1.55447,314500004.0
2005-02-14 09:44:00,1.55433,1.55447,1.55415,1.55433,225800001.0
2005-02-14 09:45:00,1.55439,1.55457,1.55429,1.55441,485400002.0
2005-02-14 09:46:00,1.55456,1.55462,1.55454,1.55458,73500000.0
2005-02-14 09:47:00,1.5544,1.55452,1.55434,1.55442,269700001.0
2005-02-14 09:48:00,1.55425,1.55446,1.55408,1.55412,600400001.0
2005-02-14 09:49:00,1.55417,1.5543,1.55412,1.55426,297099998.0
2005-02-14 09:50:00,1.55435,1.55443,1.55416,1.55437,251399997.0
2005-02-14 09:51:00,1.5543,1.5543,1.554,1.554,109900002.0
2005-02-14 09:52:00,1.554,1.55418,1.55394,1.55402,176600002.0
2005-02-14 09:53:00,1.55386,1.5542,1.55383,1.5542,205800002.0
2005-02-14 09:54:00,1.55425,1.55449,1.5542,1.55437,430500001.0
2005-02-14 09:55:00,1.55418,1.55465,1.55408,1.55448,263000000.0
2005-02-14 09:56:00,1.55447,1.55464,1.55435,1.55439,224700001.0
2005-02-14 09:57:00,1.55444,1.55452,1.55429,1.55439,311500006.0
2005-02-14 09:58:00,1.55437,1.55453,1.55434,1.55451,306300001.0
2005-02-14 09:59:00,1.55454,1.55462,1.55437,1.55437,138799999.0
2005-02-14 10:00:00,1.55441,1.55458,1.55433,1.55448,425900001.0
2005-02-14 10:01:00,1.55448,1.55454,1.55423,1.55436,267200003.0
2005-02-14 10:02:00,1.55418,1.55418,1.55386,1.55396,407499995.0
2005-02-14 10:03:00,1.55405,1.55419,1.5539,1.5539,306900004.0
2005-02-14 10:04:00,1.55391,1.55406,1.55379,1.55389,311100001.0
2005-02-14 10:05:00,1.55392,1.55412,1.55386,1.55394,275700000.0
2005-02-14 10:06:00,1.55413,1.55435,1.55399,1.55419,383900000.0
2005-02-14 10:07:00,1.5542,1.5542,1.55385,1.55396,320600001.0
2005-02-14 10:08:00,1.55394,1.55418,1.55389,1.55408,471500003.0
2005-02-14 10:09:00,1.55394,1.55407,1.55382,1.55394,345200002.0
2005-02-14 10:10:00,1.55392,1.55405,1.55375,1.55387,147900000.0
2005-02-14 10:11:00,1.55395,1.5541,1.55381,1.55389,320300000.0
2005-02-14 10:12:00,1.55387,1.55411,1.55384,1.55396,187400004.0
2005-02-14 10:13:00,1.55413,1.55432,1.55411,1.55423,287299999.0
2005-02-14 10:14:00,1.55431,1.55435,1.55405,1.55425,200299999.0
2005-02-14 10:15:00,1.55439,1.55439,1.55407,1.55412,248599998.0
2005-02-14 10:16:00,1.55417,1.55427,1.55387,1.55392,487900001.0
2005-02-14 10:17:00,1.55391,1.55399,1.55378,1.55378,324500003.0
2005-02-14 10:18:00,1.55394,1.55407,1.55379,1.5539,245900004.0
2005-02-14 10:19:00,1.55379,1.55401,1.5537,1.55401,333200004.0
2005-02-14 10:20:00,1.55377,1.55394,1.55377,1.55394,122199998.0
2005-02-14 10:21:00,1.55377,1.55404,1.55377,1.5539,259500000.0
2005-02-14 10:22:00,1.55367,1.55384,1.55359,1.5537,195999998.0
2005-02-14 10:23:00,1.55377,1.55398,1.55368,1.55396,253300000.0
2005-02-14 10:24:00,1.5539,1.5539,1.55364,1.55375,400000002.0
2005-02-14 10:25:00,1.55366,1.55378,1.55332,1.55349,532000001.0
2005-02-14 10:26:00,1.55369,1.55391,1.55366,1.55373,287599998.0
2005-02-14 10:27:00,1.55381,1.55397,1.55378,1.55395,331100004.0
2005-02-14 10:28:00,1.5539,1.55405,1.55388,1.55393,348500002.0
2005-02-14 10:29:00,1.55381,1.5541,1.55381,1.55408,325499997.0
2005-02-14 10:30:00,1.554,1.554,1.5538,1.55381,272000004.0
2005-02-14 10:31:00,1.55379,1.55398,1.55368,1.55375,338400005.0
2005-02-14 10:32:00,1.55358,1.55378,1.55339,1.55349,234899998.0
2005-02-14 10:33:00,1.55361,1.55363,1.5533,1.55342,403699999.0
2005-02-14 10:34:00,1.55356,1.55373,1.55346,1.55357,207000000.0
2005-02-14 10:35:00,1.55362,1.55366,1.55335,1.55335,386900000.0
2005-02-14 10:36:00,1.55356,1.55362,1.55346,1.55356,241500001.0
2005-02-14 10:37:00,1.55367,1.55371,1.55344,1.55344,391199998.0
2005-02-14 10:38:00,1.55344,1.55362,1.5534,1.55357,352399999.0
2005-02-14 10:39:00,1.55358,1.55367,1.55347,1.5536,247599998.0
2005-02-14 10:40:00,1.55375,1.55382,1.55364,1.55378,292000003.0
2005-02-14 10:41:00,1.5538,1.5538,1.55352,1.55352,497300005.0
2005-02-14 10:42:00,1.55372,1.55391,1.55361,1.55378,131200000.0
2005-02-14 10:43:00,1.55379,1.55402,1.55359,1.55388,386199997.0
2005-02-14 10:44:00,1.5539,1.55402,1.55384,1.55384,234200002.0
2005-02-14 10:45:00,1.5538,1.55385,1.5538,1.55385,101499998.0
2005-02-14 10:46:00,1.55364,1.55387,1.55363,1.55375,333300000.0
2005-02-14 10:47:00,1.55377,1.55386,1.55357,1.5537,194699998.0
2005-02-14 10:48:00,1.55372,1.5538,1.55361,1.5537,422800002.0
2005-02-14 10:49:00,1.55363,1.55381,1.55362,1.55379,284400000.0
2005-02-14 10:50:00,1.55365,1.55386,1.55365,1.55382,230000001.0
2005-02-14 10:51:00,1.55373,1.55385,1.55356,1.55377,357800002.0
2005-02-14 10:52:00,1.55328,1.55358,1.55319,1.55358,280600002.0
2005-02-14 10:53:00,1.55379,1.55379,1.55359,1.55367,239599997.0
2005-02-14 10:54:00,1.55372,1.55396,1.55368,1.55377,296700003.0
2005-02-14 10:55:00,1.55377,1.5541,1.55377,1.55392,323700000.0
2005-02-14 10:56:00,1.55382,1.55388,1.5535,1.55388,317399999.0
2005-02-14 10:57:00,1.55375,1.55391,1.5536,1.55372,344499997.0
2005-02-14 10:58:00,1.5537,1.5537,1.55319,1.55319,214000001.0
2005-02-14 10:59:00,1.55332,1.55341,1.55317,1.55332,163900001.0
2005-02-14 11:00:00,1.5533,1.55344,1.5532,1.55342,220200002.0
2005-02-14 11:01:00,1.55348,1.55359,1.55327,1.55346,388000002.0
2005-02-14 11:02:00,1.55341,1.55341,1.55319,1.55319,225900002.0
2005-02-14 11:03:00,1.55327,1.55361,1.55327,1.55343,313200005.0
2005-02-14 11:04:00,1.55361,1.55361,1.55321,1.55338,296400001.0
2005-02-14 11:05:00,1.55349,1.55366,1.55342,1.55356,379800004.0
2005-02-14 11:06:00,1.55338,1.55369,1.55338,1.55352,156099996.0
2005-02-14 11:07:00,1.55362,1.55381,1.55356,1.55379,207499999.0
2005-02-14 11:08:00,1.55382,1.55382,1.55368,1.55368,183700006.0
2005-02-14 11:09:00,1.55357,1.55373,1.55349,1.55373,180900004.0
2005-02-14 11:10:00,1.55362,1.55376,1.55356,1.55369,317899998.0
2005-02-14 11:11:00,1.55381,1.55381,1.55367,1.55367,151000000.0
2005-02-14 11:12:00,1.55372,1.55382,1.55362,1.55364,274500000.0
2005-02-14 11:13:00,1.55369,1.55369,1.55348,1.5536,234900000.0
2005-02-14 11:14:00,1.55367,1.55367,1.55341,1.55347,415100000.0
2005-02-14 11:15:00,1.55344,1.55358,1.55328,1.5534,362499998.0
2005-02-14 11:16:00,1.55321,1.5534,1.55317,1.55336,365100000.0
2005-02-14 11:17:00,1.55317,1.55333,1.55315,1.55323,222699998.0
2005-02-14 11:18:00,1.55325,1.55335,1.55314,1.55318,388799995.0
2005-02-14 11:19:00,1.55327,1.55327,1.55306,1.55306,186600000.0
2005-02-14 11:20:00,1.55294,1.55304,1.55284,1.55292,567099997.0
2005-02-14 11:21:00,1.55302,1.55302,1.55275,1.55286,413700002.0
2005-02-14 11:22:00,1.55274,1.55296,1.55269,1.55284,174100001.0
2005-02-14 11:23:00,1.55281,1.55303,1.55281,1.55295,282800000.0
2005-02-14 11:24:00,1.55299,1.55312,1.55284,1.55291,341000002.0
2005-02-14 11:25:00,1.55307,1.55331,1.55302,1.55316,222200001.0
2005-02-14 11:26:00,1.55309,1.5533,1.55309,1.5533,241300004.0
2005-02-14 11:27:00,1.55317,1.55333,1.55316,1.55333,210499998.0
2005-02-14 11:28:00,1.55321,1.55321,1.55304,1.55304,194100001.0
2005-02-14 11:29:00,1.55307,1.55323,1.553,1.5531,393600004.0
2005-02-14 11:30:00,1.55313,1.55325,1.55297,1.55298,200500003.0
2005-02-14 11:31:00,1.55298,1.55319,1.55298,1.5531,237300000.0
2005-02-14 11:32:00,1.55312,1.55317,1.55298,1.55301,415900004.0
2005-02-14 11:33:00,1.55316,1.55324,1.55308,1.55323,323400002.0
2005-02-14 11:34:00,1.55316,1.55328,1.55307,1.55328,343400000.0
2005-02-14 11:35:00,1.55329,1.55332,1.55309,1.55315,409299998.0
2005-02-14 11:36:00,1.55339,1.55346,1.55321,1.55327,265799999.0
2005-02-14 11:37:00,1.55335,1.55335,1.55314,1.55314,388899997.0
2005-02-14 11:38:00,1.55342,1.5535,1.55328,1.55343,303200000.0
2005-02-14 11:39:00,1.55335,1.5536,1.55335,1.5535,452300001.0
2005-02-14 11:40:00,1.55351,1.55354,1.55335,1.55347,235200001.0
2005-02-14 11:41:00,1.55343,1.55359,1.55336,1.55356,493699998.0
2005-02-14 11:42:00,1.55355,1.55364,1.55338,1.55348,321200001.0
2005-02-14 11:43:00,1.55359,1.55365,1.55341,1.55348,312700006.0
2005-02-14 11:44:00,1.55338,1.55353,1.55319,1.55339,171000000.0
2005-02-14 11:45:00,1.55337,1.55353,1.55332,1.55342,345300002.0
2005-02-14 11:46:00,1.55341,1.5535,1.5532,1.5533,191700003.0
2005-02-14 11:47:00,1.55347,1.55347,1.55315,1.55327,265100002.0
2005-02-14 11:48:00,1.55348,1.55354,1.55322,1.55338,164600000.0
2005-02-14 11:49:00,1.55335,1.55355,1.55329,1.5534,358000000.0
2005-02-14 11:50:00,1.55342,1.5536,1.55342,1.55353,396100001.0
2005-02-14 11:51:00,1.55346,1.55358,1.55327,1.5535,493700003.0
2005-02-14 11:52:00,1.55353,1.55369,1.5534,1.55359,291100000.0
2005-02-14 11:53:00,1.55363,1.55374,1.55357,1.55359,253800002.0
2005-02-14 11:54:00,1.55349,1.55357,1.5533,1.55345,257100001.0
2005-02-14 11:55:00,1.55344,1.55359,1.55329,1.5534,365800004.0
2005-02-14 11:56:00,1.55338,1.55356,1.55338,1.55348,304900002.0
2005-02-14 11:57:00,1.55343,1.55343,1.55328,1.55338,170199999.0
2005-02-14 11:58:00,1.55342,1.55354,1.55327,1.55331,342599996.0
2005-02-14 11:59:00,1.55344,1.55358,1.55334,1.55346,337899995.0
2005-02-14 12:00:00,1.55362,1.55362,1.55338,1.55338,301499999.0
2005-02-14 12:01:00,1.55345,1.55381,1.55345,1.55381,258899999.0
2005-02-14 12:02:00,1.55374,1.554,1.55374,1.55395,516400005.0
2005-02-14 12:03:00,1.55387,1.55387,1.55344,1.55354,353499998.0
2005-02-14 12:04:00,1.55357,1.55371,1.55351,1.55362,188700004.0
2005-02-14 12:05:00,1.55364,1.55372,1.55347,1.55358,305099998.0
2005-02-14 12:06:00,1.55377,1.55377,1.55341,1.55355,314600000.0
2005-02-14 12:07:00,1.55375,1.5538,1.55333,1.55333,335299998.0
2005-02-14 12:08:00,1.55359,1.55374,1.55341,1.55374,308099997.0
2005-02-14 12:09:00,1.5538,1.55389,1.5536,1.55377,529500003.0
2005-02-14 12:10:00,1.5537,1.5537,1.55329,1.55329,185699999.0
2005-02-14 12:11:00,1.55356,1.55359,1.55331,1.55353,376900001.0
2005-02-14 12:12:00,1.55362,1.55371,1.55349,1.55349,338800002.0
2005-02-14 12:13:00,1.55356,1.55373,1.55352,1.55356,292100000.0
2005-02-14 12:14:00,1.55372,1.55381,1.55352,1.55371,356200002.0
2005-02-14 12:15:00,1.55376,1.55383,1.55362,1.55376,293100000.0
2005-02-14 12:16:00,1.55373,1.55386,1.55362,1.55375,186099999.0
2005-02-14 12:17:00,1.55388,1.55407,1.55387,1.55407,256999997.0
2005-02-14 12:18:00,1.55385,1.55398,1.55376,1.55376,300099995.0
2005-02-14 12:19:00,1.55384,1.55391,1.55377,1.55383,69700001.0
2005-02-14 12:20:00,1.55382,1.55397,1.55376,1.55384,156599997.0
2005-02-14 12:21:00,1.55365,1.55382,1.55365,1.55382,107800002.0
2005-02-14 12:22:00,1.5538,1.55393,1.55365,1.55386,453299998.0
2005-02-14 12:23:00,1.55391,1.55402,1.55368,1.55368,308300001.0
2005-02-14 12:24:00,1.55378,1.554,1.55377,1.554,174899999.0
2005-02-14 12:25:00,1.55387,1.55396,1.55371,1.55383,515799999.0
2005-02-14 12:26:00,1.55388,1.55399,1.55378,1.55383,350000001.0
2005-02-14 12:27:00,1.5538,1.554,1.55374,1.554,267899998.0
2005-02-14 12:28:00,1.55391,1.55411,1.55376,1.55394,441699998.0
2005-02-14 12:29:00,1.55399,1.55399,1.55372,1.55372,257000002.0
2005-02-14 12:30:00,1.55389,1.55405,1.5538,1.55399,286399998.0
2005-02-14 12:31:00,1.55402,1.55412,1.55382,1.55398,122200000.0
2005-02-14 12:32:00,1.55408,1.55416,1.55391,1.55391,387100005.0
2005-02-14 12:33:00,1.55389,1.55418,1.55389,1.55408,279300001.0
2005-02-14 12:34:00,1.55398,1.55411,1.55391,1.55402,282500001.0
2005-02-14 12:35:00,1.55394,1.55407,1.55391,1.55403,253300004.0
2005-02-14 12:36:00,1.55417,1.55417,1.55394,1.55394,177200004.0
2005-02-14 12:37:00,1.55412,1.55415,1.55403,1.5541,246300000.0
2005-02-14 12:38:00,1.55412,1.55419,1.55387,1.55387,366399997.0
2005-02-14 12:39:00,1.55415,1.55415,1.55393,1.55399,268499995.0
2005-02-14 12:40:00,1.55419,1.55426,1.55398,1.55412,331399999.0
2005-02-14 12:41:00,1.55415,1.55427,1.55401,1.55414,176600000.0
2005-02-14 12:42:00,1.55414,1.5543,1.55414,1.55427,192099998.0
2005-02-14 12:43:00,1.55428,1.55428,1.55394,1.55408,223500000.0
2005-02-14 12:44:00,1.55406,1.55419,1.55391,1.55409,36000000.0
2005-02-14 12:45:00,1.55406,1.5542,1.55403,1.55412,235200004.0
2005-02-14 12:46:00,1.55411,1.55411,1.55387,1.55395,326900007.0
2005-02-14 12:47:00,1.55393,1.5541,1.55391,1.55408,253299998.0
2005-02-14 12:48:00,1.55384,1.5541,1.55384,1.55406,311100002.0
2005-02-14 12:49:00,1.55395,1.55418,1.55395,1.5541,106600000.0
2005-02-14 12:50:00,1.55406,1.55411,1.55378,1.55378,243000001.0
2005-02-14 12:51:00,1.55396,1.55401,1.55384,1.55392,141500001.0
2005-02-14 12:52:00,1.55358,1.55408,1.55358,1.554,412899999.0
2005-02-14 12:53:00,1.55397,1.55409,1.55383,1.55408,386399996.0
2005-02-14 12:54:00,1.554,1.55416,1.55397,1.55416,271800004.0
2005-02-14 12:55:00,1.5541,1.5542,1.55399,1.55406,337700006.0
2005-02-14 12:56:00,1.55389,1.55415,1.55389,1.55407,195000000.0
2005-02-14 12:57:00,1.55408,1.55415,1.55396,1.55408,265700000.0
2005-02-14 12:58:00,1.5541,1.55418,1.55398,1.55401,345099996.0
2005-02-14 12:59:00,1.5541,1.55414,1.55394,1.554,179100001.0
2005-02-14 13:00:00,1.55401,1.55418,1.55401,1.55412,334399998.0
2005-02-14 13:01:00,1.55428,1.55432,1.55411,1.55411,223300002.0
2005-02-14 13:02:00,1.5542,1.55427,1.55398,1.55398,244999999.0
2005-02-14 13:03:00,1.55419,1.55419,1.55398,1.5541,212700001.0
2005-02-14 13:04:00,1.55388,1.55414,1.55387,1.55414,103900002.0
2005-02-14 13:05:00,1.55418,1.55418,1.55392,1.55398,157400002.0
2005-02-14 13:06:00,1.55386,1.55403,1.55386,1.55394,94200000.0
2005-02-14 13:07:00,1.55394,1.55407,1.55381,1.55396,233900004.0
2005-02-14 13:08:00,1.55389,1.55409,1.55383,1.55395,394499997.0
2005-02-14 13:09:00,1.55403,1.55411,1.55397,1.55404,47600000.0
2005-02-14 13:10:00,1.55381,1.55408,1.55381,1.55407,146199998.0
2005-02-14 13:11:00,1.55412,1.55412,1.55393,1.55393,36800000.0
2005-02-14 13:12:00,1.55385,1.55398,1.55373,1.55388,372499999.0
2005-02-14 13:13:00,1.55392,1.55404,1.55382,1.55402,198199998.0
2005-02-14 13:14:00,1.55404,1.55404,1.55382,1.55395,315400000.0
2005-02-14 13:15:00,1.554,1.55425,1.554,1.55425,119000003.0
2005-02-14 13:16:00,1.55418,1.55433,1.55411,1.5542,285999999.0
2005-02-14 13:17:00,1.5542,1.55425,1.55412,1.55418,42000000.0
2005-02-14 13:18:00,1.55402,1.55429,1.55393,1.55405,394700000.0
2005-02-14 13:19:00,1.55418,1.55429,1.55407,1.5542,497699996.0
2005-02-14 13:20:00,1.55424,1.55435,1.55421,1.5543,220899998.0
2005-02-14 13:21:00,1.55432,1.55441,1.55424,1.55432,169300001.0
2005-02-14 13:22:00,1.55443,1.55443,1.55423,1.55432,275600003.0
2005-02-14 13:23:00,1.55432,1.5544,1.5541,1.55426,182699999.0
2005-02-14 13:24:00,1.55426,1.55444,1.55415,1.55434,194099999.0
2005-02-14 13:25:00,1.55438,1.55453,1.55424,1.55434,391999997.0
2005-02-14 13:26:00,1.55443,1.55451,1.55415,1.55415,253399999.0
2005-02-14 13:27:00,1.5543,1.55454,1.55428,1.55438,445099996.0
2005-02-14 13:28:00,1.55437,1.55449,1.55424,1.55438,388000004.0
2005-02-14 13:29:00,1.55437,1.55452,1.55425,1.5544,267800002.0
2005-02-14 13:30:00,1.5544,1.55443,1.55426,1.55433,404400001.0
2005-02-14 13:31:00,1.55435,1.55435,1.55402,1.55409,266100000.0
2005-02-14 13:32:00,1.55412,1.55431,1.55412,1.55428,214100000.0
2005-02-14 13:33:00,1.55412,1.55427,1.55402,1.55407,130400000.0
2005-02-14 13:34:00,1.55402,1.55402,1.55377,1.55381,293000003.0
2005-02-14 13:35:00,1.55389,1.55395,1.55343,1.55343,329500001.0
2005-02-14 13:36:00,1.55343,1.55358,1.55336,1.55358,228500001.0
2005-02-14 13:37:00,1.55349,1.55359,1.55344,1.55352,63200001.0
2005-02-14 13:38:00,1.55345,1.55362,1.55345,1.55357,258400004.0
2005-02-14 13:39:00,1.55357,1.55361,1.55341,1.55349,250100002.0
2005-02-14 13:40:00,1.55354,1.55354,1.5533,1.55331,192300000.0
2005-02-14 13:41:00,1.55333,1.55346,1.55325,1.55333,319600002.0
2005-02-14 13:42:00,1.55325,1.55338,1.55325,1.55332,200600001.0
2005-02-14 13:43:00,1.55334,1.55342,1.55321,1.55334,221400002.0
2005-02-14 13:44:00,1.55342,1.55346,1.55325,1.55333,268399999.0
2005-02-14 13:45:00,1.5533,1.5535,1.5533,1.55332,327299998.0
2005-02-14 13:46:00,1.55347,1.55357,1.55329,1.55341,281100001.0
2005-02-14 13:47:00,1.55356,1.55356,1.55326,1.55326,467800004.0
2005-02-14 13:48:00,1.55361,1.55361,1.5533,1.5534,364300002.0
2005-02-14 13:49:00,1.55351,1.5536,1.55344,1.55355,158399997.0
2005-02-14 13:50:00,1.55335,1.5535,1.55328,1.55341,286500002.0
2005-02-14 13:51:00,1.55351,1.55375,1.55347,1.5536,269300002.0
2005-02-14 13:52:00,1.5535,1.5535,1.5534,1.5534,126200001.0
2005-02-14 13:53:00,1.55358,1.5537,1.55338,1.55346,190100000.0
2005-02-14 13:54:00,1.55348,1.55366,1.55335,1.55366,308299997.0
2005-02-14 13:55:00,1.55366,1.55385,1.5536,1.55372,355700000.0
2005-02-14 13:56:00,1.55397,1.55397,1.55369,1.55386,364399999.0
2005-02-14 13:57:00,1.55397,1.55397,1.55372,1.55375,235799999.0
2005-02-14 13:58:00,1.55385,1.55412,1.55378,1.55403,278200002.0
2005-02-14 13:59:00,1.5543,1.5543,1.55407,1.55413,271100001.0
2005-02-14 14:00:00,1.5541,1.55427,1.55395,1.55395,129299996.0
2005-02-14 14:01:00,1.55383,1.55407,1.55373,1.55382,306000002.0
2005-02-14 14:02:00,1.5542,1.55425,1.55399,1.55409,546199998.0
2005-02-14 14:03:00,1.55419,1.55452,1.55399,1.55431,396700000.0
2005-02-14 14:04:00,1.55445,1.55447,1.5542,1.55425,511199999.0
2005-02-14 14:05:00,1.55434,1.55453,1.5542,1.55453,241100002.0
2005-02-14 14:06:00,1.5545,1.5545,1.55418,1.55418,343799999.0
2005-02-14 14:07:00,1.55429,1.55429,1.55407,1.55411,352200004.0
2005-02-14 14:08:00,1.55403,1.55438,1.554,1.55434,301699998.0
2005-02-14 14:09:00,1.55429,1.55449,1.5542,1.5542,286700002.0
2005-02-14 14:10:00,1.55437,1.55452,1.55424,1.55433,265899997.0
2005-02-14 14:11:00,1.55446,1.5546,1.5543,1.5543,213700001.0
2005-02-14 14:12:00,1.55447,1.55462,1.55435,1.55435,388600001.0
2005-02-14 14:13:00,1.55463,1.55463,1.5543,1.55452,354500000.0
2005-02-14 14:14:00,1.55452,1.55462,1.55436,1.55449,286800000.0
2005-02-14 14:15:00,1.55458,1.55469,1.55452,1.55453,356200001.0
2005-02-14 14:16:00,1.5546,1.5546,1.5545,1.5545,24800000.0
2005-02-14 14:17:00,1.55455,1.55455,1.55433,1.55438,169200000.0
2005-02-14 14:18:00,1.5545,1.55455,1.55436,1.5544,329899999.0
2005-02-14 14:19:00,1.55453,1.55453,1.55431,1.55431,380400002.0
2005-02-14 14:20:00,1.55443,1.55457,1.55418,1.55454,282599997.0
2005-02-14 14:21:00,1.55442,1.55442,1.55421,1.55428,311099997.0
2005-02-14 14:22:00,1.55428,1.55442,1.55419,1.55433,441600003.0
2005-02-14 14:23:00,1.55435,1.55443,1.55418,1.55435,457300005.0
2005-02-14 14:24:00,1.5544,1.55448,1.55422,1.5544,178399998.0
2005-02-14 14:25:00,1.55445,1.55445,1.5544,1.5544,118300001.0
2005-02-14 14:26:00,1.5543,1.55441,1.55418,1.55421,219200000.0
2005-02-14 14:27:00,1.55438,1.55444,1.55403,1.55435,281100001.0
2005-02-14 14:28:00,1.5543,1.55445,1.55415,1.5542,251399997.0
2005-02-14 14:29:00,1.55432,1.55443,1.55412,1.55431,402199998.0
2005-02-14 14:30:00,1.55433,1.55443,1.55417,1.55417,392600002.0
2005-02-14 14:31:00,1.55434,1.5545,1.55425,1.55425,184399998.0
2005-02-14 14:32:00,1.5545,1.55458,1.55432,1.55452,336300003.0
2005-02-14 14:33:00,1.55448,1.5547,1.55443,1.55458,235999997.0
2005-02-14 14:34:00,1.55449,1.55463,1.55436,1.5544,227400002.0
2005-02-14 14:35:00,1.55442,1.55442,1.55405,1.55405,287699999.0
2005-02-14 14:36:00,1.55432,1.55434,1.55416,1.55434,284599995.0
2005-02-14 14:37:00,1.55435,1.55442,1.55421,1.55431,344400003.0
2005-02-14 14:38:00,1.55438,1.55441,1.55424,1.55424,175799998.0
2005-02-14 14:39:00,1.55425,1.55433,1.55412,1.5542,332100004.0
2005-02-14 14:40:00,1.55402,1.55439,1.55402,1.55425,405100003.0
2005-02-14 14:41:00,1.5544,1.5545,1.55424,1.55437,347400002.0
2005-02-14 14:42:00,1.5544,1.55445,1.55412,1.55436,486900002.0
2005-02-14 14:43:00,1.55423,1.55447,1.55419,1.55439,351099999.0
2005-02-14 14:44:00,1.55446,1.55462,1.55438,1.55456,575199997.0
2005-02-14 14:45:00,1.55456,1.55477,1.55449,1.5546,325000001.0
2005-02-14 14:46:00,1.55461,1.55473,1.55449,1.55455,249200001.0
2005-02-14 14:47:00,1.55469,1.55472,1.55454,1.55463,231000000.0
2005-02-14 14:48:00,1.55452,1.55458,1.55439,1.55451,29600000.0
2005-02-14 14:49:00,1.5543,1.55458,1.5543,1.55447,293399997.0
2005-02-14 14:50:00,1.5546,1.55468,1.55447,1.55465,393000006.0
2005-02-14 14:51:00,1.55463,1.55463,1.55425,1.55446,251700002.0
2005-02-14 14:52:00,1.5546,1.55479,1.5546,1.55467,222600000.0
2005-02-14 14:53:00,1.55475,1.55475,1.55451,1.55451,311499999.0
2005-02-14 14:54:00,1.55473,1.55482,1.55459,1.55461,310100006.0
2005-02-14 14:55:00,1.55467,1.5549,1.55467,1.55468,376200001.0
2005-02-14 14:56:00,1.55502,1.55508,1.55484,1.55495,282800002.0
2005-02-14 14:57:00,1.55489,1.55513,1.55486,1.55493,381899998.0
2005-02-14 14:58:00,1.55495,1.55501,1.55484,1.55485,369000005.0
2005-02-14 14:59:00,1.55481,1.55493,1.55472,1.55484,169699997.0
2005-02-14 15:00:00,1.55477,1.55487,1.55436,1.55436,162699999.0
2005-02-14 15:01:00,1.55422,1.55425,1.554,1.554,339399997.0
2005-02-14 15:02:00,1.5542,1.55428,1.55401,1.55408,188600000.0
2005-02-14 15:03:00,1.55418,1.5542,1.55396,1.55396,225400002.0
2005-02-14 15:04:00,1.55394,1.55413,1.55388,1.55388,264200003.0
2005-02-14 15:05:00,1.55386,1.55414,1.55372,1.55414,151900003.0
2005-02-14 15:06:00,1.55413,1.55429,1.55402,1.55414,235699995.0
2005-02-14 15:07:00,1.55403,1.55428,1.55403,1.5542,261999999.0
2005-02-14 15:08:00,1.55423,1.55438,1.55396,1.55411,300200000.0
2005-02-14 15:09:00,1.55413,1.55426,1.55407,1.55419,103100000.0
2005-02-14 15:10:00,1.55428,1.55428,1.55401,1.55411,278900002.0
2005-02-14 15:11:00,1.55414,1.55432,1.5541,1.5541,277000000.0
2005-02-14 15:12:00,1.55416,1.55423,1.55403,1.55411,141200000.0
2005-02-14 15:13:00,1.55417,1.55421,1.55401,1.55406,224300000.0
2005-02-14 15:14:00,1.55407,1.55418,1.554,1.55403,217200003.0
2005-02-14 15:15:00,1.55407,1.55407,1.55381,1.55381,538100003.0
2005-02-14 15:16:00,1.55415,1.55415,1.5541,1.5541,49499998.0
2005-02-14 15:17:00,1.55412,1.5542,1.55402,1.55418,153499998.0
2005-02-14 15:18:00,1.55414,1.5543,1.55391,1.55406,182100002.0
2005-02-14 15:19:00,1.55435,1.55435,1.55413,1.55419,251799999.0
2005-02-14 15:20:00,1.55429,1.55433,1.55415,1.55423,392800000.0
2005-02-14 15:21:00,1.55415,1.5544,1.55415,1.55424,152000001.0
2005-02-14 15:22:00,1.55429,1.55443,1.55406,1.55406,403900004.0
2005-02-14 15:23:00,1.55429,1.55433,1.55402,1.55402,147300002.0
2005-02-14 15:24:00,1.55413,1.55426,1.55406,1.55419,247099998.0
2005-02-14 15:25:00,1.55418,1.55427,1.55399,1.5541,412300001.0
2005-02-14 15:26:00,1.5541,1.55422,1.5541,1.55422,103100001.0
2005-02-14 15:27:00,1.55426,1.55437,1.55409,1.55417,420800001.0
2005-02-14 15:28:00,1.55415,1.55432,1.55403,1.55413,302800002.0
2005-02-14 15:29:00,1.55416,1.55425,1.55393,1.55406,309100000.0
2005-02-14 15:30:00,1.55389,1.5542,1.55387,1.5542,131600000.0
2005-02-14 15:31:00,1.55411,1.55425,1.55405,1.55415,268300000.0
2005-02-14 15:32:00,1.55413,1.55424,1.55406,1.55408,358399999.0
2005-02-14 15:33:00,1.55409,1.5542,1.55371,1.55381,286400004.0
2005-02-14 15:34:00,1.55385,1.55395,1.55351,1.55351,249100000.0
2005-02-14 15:35:00,1.55372,1.55383,1.55355,1.55364,245599999.0
2005-02-14 15:36:00,1.55353,1.55375,1.55352,1.55357,167200000.0
2005-02-14 15:37:00,1.5535,1.55369,1.55347,1.5536,355899995.0
2005-02-14 15:38:00,1.55362,1.55371,1.55346,1.55346,196400002.0
2005-02-14 15:39:00,1.55375,1.55388,1.55361,1.55385,337600001.0
2005-02-14 15:40:00,1.55373,1.55379,1.55363,1.55372,65500000.0
2005-02-14 15:41:00,1.5536,1.55381,1.5536,1.55381,67900000.0
2005-02-14 15:42:00,1.55382,1.55386,1.5536,1.55366,317499999.0
2005-02-14 15:43:00,1.55369,1.5538,1.55364,1.55371,261500003.0
2005-02-14 15:44:00,1.55366,1.55382,1.55366,1.5537,225999999.0
2005-02-14 15:45:00,1.55372,1.55384,1.55356,1.55356,140000000.0
2005-02-14 15:46:00,1.55346,1.55379,1.55346,1.55355,285200001.0
2005-02-14 15:47:00,1.55367,1.55371,1.55345,1.55345,313800002.0
2005-02-14 15:48:00,1.5536,1.55369,1.55347,1.55347,284900000.0
2005-02-14 15:49:00,1.5535,1.55365,1.55336,1.55356,344900000.0
2005-02-14 15:50:00,1.55372,1.55372,1.55349,1.55353,358500002.0
2005-02-14 15:51:00,1.55359,1.55389,1.55359,1.55389,243600004.0
2005-02-14 15:52:00,1.55381,1.55396,1.55367,1.5539,336400001.0
2005-02-14 15:53:00,1.55387,1.55398,1.55369,1.55383,280399999.0
2005-02-14 15:54:00,1.55399,1.55399,1.55378,1.5539,329000005.0
2005-02-14 15:55:00,1.55393,1.55411,1.55382,1.55401,199900002.0
2005-02-14 15:56:00,1.55402,1.55418,1.55391,1.55406,291200000.0
2005-02-14 15:57:00,1.55399,1.55415,1.5539,1.55397,278499993.0
2005-02-14 15:58:00,1.55386,1.55399,1.55382,1.55382,345299999.0
2005-02-14 15:59:00,1.55379,1.55393,1.55376,1.55388,140099999.0
2005-02-14 16:00:00,1.55387,1.55401,1.55387,1.55401,20800000.0
2005-02-14 16:01:00,1.55375,1.55412,1.55375,1.55397,310900004.0
2005-02-14 16:02:00,1.55413,1.55419,1.55392,1.55407,243299998.0
2005-02-14 16:03:00,1.55409,1.55426,1.55393,1.55426,337599999.0
2005-02-14 16:04:00,1.55434,1.55447,1.55418,1.5543,257000000.0
2005-02-14 16:05:00,1.55428,1.55428,1.55399,1.55402,184000003.0
2005-02-14 16:06:00,1.55383,1.55407,1.55383,1.55395,285200000.0
2005-02-14 16:07:00,1.55395,1.55396,1.55366,1.55379,267800002.0
2005-02-14 16:08:00,1.55363,1.55375,1.55356,1.55373,175799998.0
2005-02-14 16:09:00,1.55377,1.55389,1.5537,1.55374,141399999.0
2005-02-14 16:10:00,1.5539,1.55399,1.5537,1.55395,193399999.0
2005-02-14 16:11:00,1.55398,1.55407,1.5538,1.5538,469300000.0
2005-02-14 16:12:00,1.55401,1.55417,1.55394,1.55401,322700002.0
2005-02-14 16:13:00,1.55385,1.55419,1.55385,1.55403,186900000.0
2005-02-14 16:14:00,1.55382,1.55409,1.55366,1.55405,468200001.0
2005-02-14 16:15:00,1.5537,1.55417,1.5537,1.55407,249300001.0
2005-02-14 16:16:00,1.55416,1.55416,1.55385,1.55387,380600003.0
2005-02-14 16:17:00,1.55387,1.55404,1.5538,1.55394,210399999.0
2005-02-14 16:18:00,1.55412,1.5542,1.55393,1.5541,169800001.0
2005-02-14 16:19:00,1.55421,1.55427,1.55408,1.55427,406100004.0
2005-02-14 16:20:00,1.55428,1.5544,1.55419,1.55431,307000000.0
2005-02-14 16:21:00,1.55424,1.5544,1.55409,1.55421,169300001.0
2005-02-14 16:22:00,1.55409,1.55425,1.55406,1.55411,254299999.0
2005-02-14 16:23:00,1.55413,1.55431,1.55413,1.55414,236500003.0
2005-02-14 16:24:00,1.55425,1.55427,1.55408,1.55411,473100006.0
2005-02-14 16:25:00,1.55408,1.55423,1.55407,1.55423,183999998.0
2005-02-14 16:26:00,1.55405,1.5542,1.55381,1.55396,190000003.0
2005-02-14 16:27:00,1.55404,1.55431,1.55403,1.55412,372900001.0
2005-02-14 16:28:00,1.5542,1.55428,1.55403,1.5541,415200000.0
2005-02-14 16:29:00,1.55423,1.55426,1.55406,1.55421,252400002.0
2005-02-14 16:30:00,1.55413,1.55429,1.55397,1.55416,189499999.0
2005-02-14 16:31:00,1.5542,1.5542,1.55384,1.55407,445499999.0
2005-02-14 16:32:00,1.55413,1.55425,1.5541,1.5542,241600000.0
2005-02-14 16:33:00,1.5542,1.55429,1.55404,1.55426,335700000.0
2005-02-14 16:34:00,1.55407,1.55425,1.55403,1.55411,195900000.0
2005-02-14 16:35:00,1.55406,1.55416,1.55404,1.55414,67500001.0
2005-02-14 16:36:00,1.55413,1.55421,1.55403,1.55403,176700001.0
2005-02-14 16:37:00,1.55399,1.55415,1.55395,1.55395,311000001.0
2005-02-14 16:38:00,1.55407,1.55412,1.55382,1.55402,631500000.0
2005-02-14 16:39:00,1.55413,1.55413,1.55396,1.55399,276700001.0
2005-02-14 16:40:00,1.5541,1.5541,1.554,1.554,52699998.0
2005-02-14 16:41:00,1.55398,1.5541,1.5539,1.55405,188300001.0
2005-02-14 16:42:00,1.55388,1.55424,1.55388,1.55409,312000001.0
2005-02-14 16:43:00,1.55424,1.55426,1.55398,1.55413,390900006.0
2005-02-14 16:44:00,1.55439,1.55467,1.55423,1.55467,261300003.0
2005-02-14 16:45:00,1.55467,1.55508,1.55467,1.55486,262799999.0
2005-02-14 16:46:00,1.55492,1.555,1.55472,1.55489,252899999.0
2005-02-14 16:47:00,1.55473,1.55485,1.55467,1.5547,302100002.0
2005-02-14 16:48:00,1.55462,1.5547,1.55445,1.55457,202800001.0
2005-02-14 16:49:00,1.55443,1.55462,1.55436,1.55449,259799996.0
2005-02-14 16:50:00,1.55453,1.5546,1.55435,1.55442,238900004.0
2005-02-14 16:51:00,1.55439,1.55464,1.55413,1.55427,311800000.0
2005-02-14 16:52:00,1.55435,1.55435,1.55425,1.55428,153200001.0
2005-02-14 16:53:00,1.5543,1.5543,1.55413,1.55413,178100006.0
2005-02-14 16:54:00,1.55409,1.55439,1.55409,1.55428,329499998.0
2005-02-14 16:55:00,1.55423,1.55432,1.55403,1.55418,407400001.0
2005-02-14 16:56:00,1.55406,1.55419,1.55391,1.55391,319800001.0
2005-02-14 16:57:00,1.55391,1.55402,1.55372,1.55382,303100002.0
2005-02-14 16:58:00,1.55379,1.55402,1.55365,1.55378,351900006.0
2005-02-14 16:59:00,1.55373,1.55394,1.55373,1.55391,120899999.0
2005-02-14 17:00:00,1.55382,1.55399,1.55371,1.55389,355500001.0
2005-02-14 17:01:00,1.5539,1.55398,1.55376,1.55398,368599999.0
2005-02-14 17:02:00,1.5539,1.5539,1.5538,1.5538,83099998.0
2005-02-14 17:03:00,1.5539,1.55402,1.55367,1.55378,263700003.0
2005-02-14 17:04:00,1.55383,1.55399,1.55358,1.55358,275500001.0
2005-02-14 17:05:00,1.55376,1.55398,1.55375,1.5539,341099998.0
2005-02-14 17:06:00,1.55375,1.5539,1.55363,1.55382,282300000.0
2005-02-14 17:07:00,1.55393,1.55394,1.55376,1.5538,305700001.0
2005-02-14 17:08:00,1.55374,1.55399,1.55368,1.5538,318500001.0
2005-02-14 17:09:00,1.55374,1.55388,1.55367,1.55382,181400001.0
2005-02-14 17:10:00,1.55374,1.55398,1.55373,1.55386,275100002.0
2005-02-14 17:11:00,1.5538,1.55394,1.55365,1.55376,338600000.0
2005-02-14 17:12:00,1.55376,1.55396,1.55365,1.55373,315400002.0
2005-02-14 17:13:00,1.55358,1.55367,1.55337,1.55358,272399997.0
2005-02-14 17:14:00,1.55356,1.5537,1.5535,1.5535,385600002.0
2005-02-14 17:15:00,1.55374,1.55374,1.55347,1.5535,265200002.0
2005-02-14 17:16:00,1.55375,1.5539,1.5536,1.5538,419299999.0
2005-02-14 17:17:00,1.55367,1.55388,1.55367,1.55387,263000002.0
2005-02-14 17:18:00,1.55372,1.55378,1.55359,1.5536,223600002.0
2005-02-14 17:19:00,1.554,1.55411,1.55384,1.55394,259500003.0
2005-02-14 17:20:00,1.55407,1.55412,1.55392,1.55394,247800001.0
2005-02-14 17:21:00,1.55413,1.55413,1.55404,1.55404,140500006.0
2005-02-14 17:22:00,1.55408,1.55408,1.55386,1.55386,145800002.0
2005-02-14 17:23:00,1.55384,1.55404,1.5538,1.55388,215299998.0
2005-02-14 17:24:00,1.55395,1.55403,1.55377,1.55393,353700006.0
2005-02-14 17:25:00,1.55375,1.55393,1.55375,1.55391,254199999.0
2005-02-14 17:26:00,1.55388,1.55388,1.55347,1.55362,319099999.0
2005-02-14 17:27:00,1.55358,1.55375,1.55358,1.55375,305400001.0
2005-02-14 17:28:00,1.55365,1.55375,1.55348,1.55354,360500002.0
2005-02-14 17:29:00,1.55374,1.55385,1.55368,1.5538,107100002.0
2005-02-14 17:30:00,1.55377,1.55389,1.55365,1.55372,212700000.0
2005-02-14 17:31:00,1.55365,1.55382,1.55354,1.55378,393200000.0
2005-02-14 17:32:00,1.55355,1.55385,1.55355,1.55385,265199999.0
2005-02-14 17:33:00,1.55383,1.55383,1.55368,1.55368,213100002.0
2005-02-14 17:34:00,1.55366,1.55385,1.55362,1.55373,99100000.0
2005-02-14 17:35:00,1.55383,1.55383,1.55359,1.55359,74300000.0
2005-02-14 17:36:00,1.55347,1.55374,1.55347,1.55364,163799997.0
2005-02-14 17:37:00,1.55338,1.55358,1.55338,1.55358,391300000.0
2005-02-14 17:38:00,1.55354,1.55358,1.55339,1.55342,114700000.0
2005-02-14 17:39:00,1.55347,1.55355,1.55337,1.55343,243600001.0
2005-02-14 17:40:00,1.55349,1.55375,1.55338,1.55367,280900000.0
2005-02-14 17:41:00,1.55379,1.55389,1.55367,1.55379,340400001.0
2005-02-14 17:42:00,1.55376,1.55388,1.55369,1.55386,157000001.0
2005-02-14 17:43:00,1.55371,1.55386,1.55356,1.5537,269200002.0
2005-02-14 17:44:00,1.5535,1.5539,1.5535,1.55373,480600004.0
2005-02-14 17:45:00,1.55356,1.5538,1.55354,1.55362,284900000.0
2005-02-14 17:46:00,1.55361,1.55369,1.5534,1.55367,375499998.0
2005-02-14 17:47:00,1.55357,1.55369,1.55357,1.55369,41500000.0
2005-02-14 17:48:00,1.55356,1.55382,1.55355,1.55382,109500000.0
2005-02-14 17:49:00,1.55365,1.55392,1.55358,1.55375,356900003.0
2005-02-14 17:50:00,1.55378,1.55387,1.55366,1.55379,358000006.0
2005-02-14 17:51:00,1.55385,1.55399,1.55378,1.55391,206100002.0
2005-02-14 17:52:00,1.55393,1.55393,1.55359,1.55371,252300001.0
2005-02-14 17:53:00,1.5535,1.55377,1.55347,1.55363,296899997.0
2005-02-14 17:54:00,1.55372,1.55396,1.55368,1.55376,307299996.0
2005-02-14 17:55:00,1.55371,1.55385,1.55371,1.55385,194100001.0
2005-02-14 17:56:00,1.55386,1.55386,1.55362,1.55362,226800001.0
2005-02-14 17:57:00,1.55382,1.55412,1.55382,1.554,236599998.0
2005-02-14 17:58:00,1.55379,1.5542,1.55379,1.55412,218000001.0
2005-02-14 17:59:00,1.55406,1.55419,1.55385,1.55401,368600000.0
2005-02-14 18:00:00,1.55422,1.55424,1.55391,1.55401,399500005.0
2005-02-14 18:01:00,1.5543,1.5545,1.5543,1.5545,2003899993.0
2005-02-14 18:02:00,1.5545,1.5545,1.5545,1.5545,2003899993.0
2005-02-14 18:03:00,1.5543,1.5545,1.5543,1.5545,2003899993.0
2005-02-14 18:04:00,1.5543,1.5545,1.5543,1.5545,2003899993.0
2005-02-14 18:06:00,1.5545,1.5545,1.5545,1.5545,2003899993.0
2005-02-14 18:07:00,1.5543,1.5545,1.5543,1.5543,2003899993.0
2005-02-14 18:08:00,1.5543,1.5545,1.5541,1.5545,2003899993.0
2005-02-14 18:09:00,1.55418,1.55445,1.55418,1.55425,2003899993.0
2005-02-14 18:10:00,1.5545,1.5545,1.5545,1.5545,1644900002.0
2005-02-14 18:11:00,1.55418,1.55434,1.55402,1.55421,1644900002.0
2005-02-14 18:12:00,1.55436,1.55447,1.55417,1.55417,1797499982.0
2005-02-14 18:13:00,1.55425,1.55425,1.55392,1.55392,1538799998.0
2005-02-14 18:14:00,1.5545,1.5545,1.5545,1.5545,877800005.0
2005-02-14 18:15:00,1.5537,1.55383,1.55364,1.5538,877800005.0
2005-02-14 18:16:00,1.5545,1.5545,1.5541,1.5543,2009300007.0
2005-02-14 18:17:00,1.55388,1.55395,1.55366,1.55378,2009300007.0
2005-02-14 18:18:00,1.55369,1.55395,1.55353,1.55387,766400005.0
2005-02-14 18:19:00,1.5541,1.5541,1.5539,1.5541,923200007.0
2005-02-14 18:20:00,1.5539,1.5539,1.5539,1.5539,923200007.0
2005-02-14 18:21:00,1.55354,1.55375,1.55343,1.55355,923200007.0
2005-02-14 18:22:00,1.55362,1.55362,1.55333,1.55347,638999997.0
2005-02-14 18:25:00,1.5543,1.5543,1.5543,1.5543,1286599997.0
2005-02-14 18:27:00,1.5535,1.55363,1.55331,1.55352,1286599997.0
2005-02-14 18:28:00,1.5541,1.5541,1.5539,1.5541,1473199993.0
2005-02-14 18:29:00,1.55328,1.55346,1.55325,1.5534,1473199993.0
2005-02-14 18:30:00,1.55344,1.55344,1.55317,1.55332,1061600003.0
2005-02-14 18:31:00,1.55339,1.55358,1.5533,1.55355,1021099994.0
2005-02-14 18:32:00,1.55371,1.55381,1.55335,1.55349,1124600002.0
2005-02-14 18:33:00,1.5541,1.5541,1.5539,1.5539,1631999997.0
2005-02-14 18:34:00,1.5541,1.5541,1.5539,1.5541,1631999997.0
2005-02-14 18:35:00,1.55361,1.55372,1.55353,1.55366,1631999997.0
2005-02-14 18:36:00,1.55355,1.55363,1.55334,1.5535,1212399994.0
2005-02-14 18:37:00,1.55369,1.55395,1.55354,1.55375,1862200009.0
2005-02-14 18:38:00,1.55388,1.5539,1.55352,1.55367,1549700001.0
2005-02-14 18:39:00,1.55382,1.55405,1.55382,1.55387,1864199993.0
2005-02-14 18:41:00,1.55396,1.55418,1.55389,1.55412,944600001.0
2005-02-14 18:42:00,1.55408,1.55418,1.55387,1.55392,1336700007.0
2005-02-14 18:43:00,1.55398,1.55409,1.55384,1.55393,592600009.0
2005-02-14 18:44:00,1.55399,1.55411,1.55353,1.5537,907600002.0
2005-02-14 18:45:00,1.55364,1.55391,1.55359,1.55388,647400007.0
2005-02-14 18:46:00,1.55389,1.55403,1.55378,1.55401,282600004.0
2005-02-14 18:47:00,1.55384,1.554,1.55374,1.55396,193400001.0
2005-02-14 18:48:00,1.554,1.5541,1.55383,1.55385,1182400002.0
2005-02-14 18:49:00,1.55401,1.55411,1.55391,1.55403,367400002.0
2005-02-14 18:50:00,1.55409,1.55422,1.55391,1.554,687400001.0
2005-02-14 18:51:00,1.55412,1.55445,1.55411,1.55433,1196300006.0
2005-02-14 18:52:00,1.55435,1.55451,1.55422,1.55427,1670100017.0
2005-02-14 18:53:00,1.55425,1.55442,1.5541,1.55433,1403899998.0
2005-02-14 18:54:00,1.55435,1.55439,1.55416,1.55421,684800002.0
2005-02-14 18:55:00,1.5543,1.55436,1.55411,1.55411,1490100004.0
2005-02-14 18:56:00,1.55426,1.55441,1.55415,1.55417,731099996.0
2005-02-14 18:57:00,1.55423,1.55451,1.55412,1.55451,495500000.0
2005-02-14 18:58:00,1.55454,1.55454,1.55422,1.5543,1056800012.0
2005-02-14 18:59:00,1.55427,1.55439,1.55419,1.55432,1542700010.0
2005-02-14 19:00:00,1.55425,1.55439,1.55415,1.55428,447799999.0
2005-02-14 19:01:00,1.55433,1.55452,1.55425,1.55444,277799998.0
2005-02-14 19:02:00,1.5541,1.55436,1.55404,1.55431,933200005.0
2005-02-14 19:03:00,1.55429,1.55429,1.55406,1.55413,492600001.0
2005-02-14 19:04:00,1.55414,1.55434,1.55411,1.55434,168100001.0
2005-02-14 19:05:00,1.55445,1.55445,1.55424,1.5543,964800005.0
2005-02-14 19:06:00,1.55425,1.55439,1.55412,1.55428,1708199998.0
2005-02-14 19:07:00,1.55408,1.55429,1.55393,1.55413,642200004.0
2005-02-14 19:08:00,1.55417,1.55436,1.55407,1.55425,1673200001.0
2005-02-14 19:09:00,1.55424,1.55443,1.5542,1.55438,1271199999.0
2005-02-14 19:10:00,1.55436,1.55441,1.55417,1.55418,968499996.0
2005-02-14 19:11:00,1.55437,1.55443,1.5542,1.55431,1359000007.0
2005-02-14 19:12:00,1.55427,1.55435,1.55403,1.55423,692600005.0
2005-02-14 19:13:00,1.55434,1.55434,1.55405,1.55426,544599999.0
2005-02-14 19:14:00,1.55423,1.55442,1.55423,1.55428,431900002.0
2005-02-14 19:15:00,1.55443,1.55448,1.55414,1.55429,1250500009.0
2005-02-14 19:16:00,1.55418,1.55432,1.55398,1.5541,575900004.0
2005-02-14 19:17:00,1.55415,1.55423,1.55382,1.55395,899300001.0
2005-02-14 19:18:00,1.55419,1.55419,1.55382,1.55382,596400000.0
2005-02-14 19:19:00,1.55378,1.55401,1.55376,1.55394,944799993.0
2005-02-14 19:20:00,1.55403,1.55403,1.55371,1.55385,1163200007.0
2005-02-14 19:21:00,1.55393,1.55401,1.55377,1.55386,802700002.0
2005-02-14 19:22:00,1.5539,1.554,1.5539,1.554,134399999.0
2005-02-14 19:23:00,1.55392,1.55413,1.5538,1.55397,609699997.0
2005-02-14 19:24:00,1.55399,1.55404,1.55388,1.55392,723300004.0
2005-02-14 19:25:00,1.55408,1.55421,1.55396,1.55414,975700006.0
2005-02-14 19:26:00,1.5542,1.55425,1.55405,1.55418,1220300000.0
2005-02-14 19:27:00,1.5541,1.55425,1.55406,1.55418,1163800006.0
2005-02-14 19:28:00,1.55414,1.55414,1.55389,1.55392,478999999.0
2005-02-14 19:29:00,1.55406,1.55412,1.5538,1.5538,853200005.0
2005-02-14 19:31:00,1.55408,1.55415,1.55381,1.55387,1020000006.0
2005-02-14 19:32:00,1.55394,1.5541,1.55379,1.55391,637600000.0
2005-02-14 19:33:00,1.55392,1.55407,1.55379,1.5539,1005400002.0
2005-02-14 19:34:00,1.55392,1.55413,1.55379,1.5539,1705200004.0
2005-02-14 19:35:00,1.55409,1.55414,1.55389,1.554,922700006.0
2005-02-14 19:36:00,1.55397,1.55405,1.55373,1.55395,767400004.0
2005-02-14 19:37:00,1.55388,1.55405,1.55388,1.55405,551200002.0
2005-02-14 19:38:00,1.55386,1.554,1.55381,1.55393,664399996.0
2005-02-14 19:39:00,1.55388,1.55395,1.5537,1.55385,1259800006.0
2005-02-14 19:40:00,1.55391,1.55394,1.55373,1.55378,529000001.0
2005-02-14 19:41:00,1.5538,1.55394,1.55378,1.55388,436600002.0
2005-02-14 19:42:00,1.5538,1.55405,1.55378,1.55405,749100009.0
2005-02-14 19:43:00,1.55399,1.55403,1.55385,1.55397,476199996.0
2005-02-14 19:44:00,1.55393,1.554,1.55377,1.55397,1023199998.0
2005-02-14 19:45:00,1.55388,1.55405,1.55383,1.55405,344200005.0
2005-02-14 19:46:00,1.554,1.55405,1.5538,1.55395,630800003.0
2005-02-14 19:47:00,1.55393,1.55405,1.55381,1.55395,200800001.0
2005-02-14 19:48:00,1.55403,1.55405,1.55396,1.554,641100000.0
2005-02-14 19:49:00,1.55398,1.55405,1.55386,1.55398,1580900014.0
2005-02-14 19:50:00,1.5538,1.55393,1.5538,1.55393,216200002.0
2005-02-14 19:51:00,1.55395,1.55405,1.55388,1.55392,502000002.0
2005-02-14 19:52:00,1.55387,1.55397,1.55385,1.55396,468999999.0
2005-02-14 19:53:00,1.55391,1.55399,1.55377,1.55389,692599997.0
2005-02-14 19:54:00,1.55392,1.55401,1.55384,1.55387,439299998.0
2005-02-14 19:55:00,1.55393,1.55393,1.55352,1.55362,488100003.0
2005-02-14 19:56:00,1.55386,1.55406,1.55373,1.55392,1170699999.0
2005-02-14 19:57:00,1.55378,1.55395,1.55365,1.55385,1305099996.0
2005-02-14 19:58:00,1.55395,1.55407,1.55374,1.55374,1550599998.0
2005-02-14 19:59:00,1.55384,1.55404,1.55377,1.5539,1289999990.0
2005-02-14 20:00:00,1.5539,1.55395,1.55375,1.55388,726799996.0
2005-02-14 20:01:00,1.5539,1.55395,1.55372,1.55387,676400008.0
2005-02-14 20:02:00,1.55387,1.55393,1.55372,1.55383,289200002.0
2005-02-14 20:03:00,1.55395,1.55399,1.55379,1.55393,266000000.0
2005-02-14 20:04:00,1.55386,1.55396,1.55378,1.55389,426700005.0
2005-02-14 20:05:00,1.55391,1.55394,1.55377,1.55383,384299998.0
2005-02-14 20:06:00,1.55383,1.55393,1.55383,1.55393,427399998.0
2005-02-14 20:07:00,1.55389,1.55397,1.55371,1.55379,253100001.0
2005-02-14 20:08:00,1.55382,1.554,1.5537,1.55389,1424100004.0
2005-02-14 20:09:00,1.55383,1.554,1.55381,1.55397,141100000.0
2005-02-14 20:10:00,1.55393,1.55407,1.5539,1.554,165300000.0
2005-02-14 20:11:00,1.55412,1.55422,1.55392,1.55406,722700002.0
2005-02-14 20:12:00,1.55427,1.55435,1.55418,1.5543,393099997.0
2005-02-14 20:13:00,1.55416,1.55438,1.55411,1.5543,1609300010.0
2005-02-14 20:14:00,1.55418,1.55431,1.55405,1.55428,509200002.0
2005-02-14 20:15:00,1.55419,1.55437,1.55417,1.55433,1142600002.0
2005-02-14 20:17:00,1.55423,1.55433,1.55401,1.55411,422000003.0
2005-02-14 20:18:00,1.55408,1.55417,1.55395,1.55395,514400000.0
2005-02-14 20:21:00,1.55413,1.55419,1.55389,1.55409,586900001.0
2005-02-14 20:22:00,1.55394,1.55421,1.55394,1.55407,574400006.0
2005-02-14 20:23:00,1.55388,1.55418,1.55387,1.5541,1334600017.0
2005-02-14 20:24:00,1.55388,1.55397,1.55374,1.55397,581500003.0
2005-02-14 20:25:00,1.5541,1.55417,1.55394,1.55404,756500001.0
2005-02-14 20:26:00,1.55415,1.55415,1.55404,1.55404,245299999.0
2005-02-14 20:27:00,1.55394,1.55405,1.55382,1.55397,363900002.0
2005-02-14 20:29:00,1.55399,1.55412,1.5538,1.55393,1702100002.0
2005-02-14 20:33:00,1.55389,1.55405,1.55376,1.55393,511999994.0
2005-02-14 20:34:00,1.55393,1.554,1.55375,1.5538,363099995.0
2005-02-14 20:35:00,1.5538,1.554,1.55378,1.554,522799998.0
2005-02-14 20:36:00,1.5538,1.554,1.5537,1.55397,475000000.0
2005-02-14 20:37:00,1.55394,1.55402,1.55372,1.55385,1142000004.0
2005-02-14 20:38:00,1.55363,1.55384,1.55359,1.55361,1737000001.0
2005-02-14 20:39:00,1.55355,1.55375,1.55354,1.55373,1137200002.0
2005-02-14 20:40:00,1.55376,1.55393,1.55356,1.5537,1244599994.0
2005-02-14 20:41:00,1.55364,1.55388,1.55356,1.55356,453700002.0
2005-02-14 20:42:00,1.55376,1.55382,1.55346,1.55346,239799999.0
2005-02-14 20:43:00,1.55382,1.55402,1.55372,1.55372,710300003.0
2005-02-14 20:44:00,1.55366,1.55391,1.55363,1.55381,1172400003.0
2005-02-14 20:45:00,1.55369,1.55388,1.55366,1.5537,867600007.0
2005-02-14 20:46:00,1.55399,1.55402,1.55376,1.55383,342100002.0
2005-02-14 20:47:00,1.55373,1.55411,1.55373,1.55391,765999996.0
2005-02-14 20:48:00,1.55386,1.55408,1.55372,1.55379,1415899996.0
2005-02-14 20:49:00,1.55377,1.55407,1.5537,1.5539,832400003.0
2005-02-14 20:50:00,1.55395,1.55395,1.55369,1.55387,1907300007.0
2005-02-14 20:51:00,1.55381,1.55395,1.55373,1.5539,407999992.0
2005-02-14 20:52:00,1.55395,1.55395,1.55372,1.55384,1316399998.0
2005-02-14 20:53:00,1.55378,1.55393,1.55369,1.5539,1419899998.0
2005-02-14 20:54:00,1.55377,1.55405,1.55365,1.55388,756000003.0
2005-02-14 20:55:00,1.55387,1.55389,1.55375,1.55375,584800001.0
2005-02-14 20:56:00,1.5536,1.5537,1.5536,1.5537,1585699999.0
2005-02-14 20:57:00,1.5537,1.5537,1.5536,1.5536,1585699999.0
2005-02-14 20:58:00,1.5537,1.5537,1.5536,1.5537,1585699999.0
2005-02-14 20:59:00,1.5536,1.5537,1.5536,1.5537,1585699999.0
2005-02-14 21:00:00,1.5537,1.5539,1.5537,1.5539,1585699999.0
2005-02-14 21:01:00,1.5537,1.5539,1.5537,1.5537,1585699999.0
2005-02-14 21:02:00,1.55387,1.55387,1.55363,1.55365,1585699999.0
2005-02-14 21:03:00,1.5537,1.55381,1.55359,1.55362,1464900017.0
2005-02-14 21:04:00,1.55378,1.55378,1.55353,1.55353,181699999.0
2005-02-14 21:05:00,1.5538,1.55384,1.55359,1.55369,943300004.0
2005-02-14 21:06:00,1.55351,1.55389,1.55351,1.55373,445000003.0
2005-02-14 21:07:00,1.55368,1.55396,1.5536,1.55373,326700007.0
2005-02-14 21:08:00,1.55371,1.55382,1.55359,1.55375,351100003.0
2005-02-14 21:09:00,1.55372,1.55387,1.55367,1.55385,667000006.0
2005-02-14 21:10:00,1.55396,1.554,1.55388,1.5539,1020399997.0
2005-02-14 21:11:00,1.55405,1.55405,1.55391,1.55399,613999998.0
2005-02-14 21:12:00,1.55403,1.55405,1.55389,1.55394,255500000.0
2005-02-14 21:13:00,1.5539,1.55396,1.55376,1.55388,1039800003.0
2005-02-14 21:14:00,1.55385,1.55395,1.55374,1.55395,1042500006.0
2005-02-14 21:15:00,1.55395,1.55395,1.55369,1.5537,901600000.0
2005-02-14 21:16:00,1.55355,1.55403,1.55355,1.55383,653800004.0
2005-02-14 21:17:00,1.55382,1.55395,1.55379,1.5539,1387500000.0
2005-02-14 21:18:00,1.55385,1.55396,1.55358,1.55358,621300004.0
2005-02-14 21:19:00,1.5539,1.5539,1.55367,1.5537,528599998.0
2005-02-14 21:22:00,1.55355,1.55385,1.55355,1.55378,1960100006.0
2005-02-14 21:23:00,1.55363,1.55382,1.55346,1.55358,1529999995.0
2005-02-14 21:24:00,1.55364,1.55375,1.55355,1.55363,599500005.0
2005-02-14 21:25:00,1.55358,1.55377,1.55334,1.55357,1410700003.0
2005-02-14 21:26:00,1.5536,1.55377,1.5535,1.55364,326099999.0
2005-02-14 21:27:00,1.55359,1.55398,1.55357,1.55373,750800005.0
2005-02-14 21:28:00,1.5538,1.55385,1.55365,1.55365,755300002.0
2005-02-14 21:29:00,1.55377,1.55379,1.55355,1.55357,506100000.0
2005-02-14 21:30:00,1.55351,1.55371,1.55351,1.55356,233799997.0
2005-02-14 21:31:00,1.55349,1.55369,1.55336,1.55347,756300001.0
2005-02-14 21:32:00,1.5538,1.55387,1.55358,1.5536,1972600012.0
2005-02-14 21:33:00,1.55367,1.55385,1.55367,1.55369,123799999.0
2005-02-14 21:34:00,1.55353,1.55377,1.55344,1.55365,1180100003.0
2005-02-14 21:35:00,1.55365,1.55377,1.55356,1.55375,908499999.0
2005-02-14 21:36:00,1.55368,1.55388,1.55341,1.55341,325999997.0
2005-02-14 21:37:00,1.55356,1.55368,1.55344,1.55357,365899999.0
2005-02-14 21:38:00,1.55357,1.55366,1.55345,1.55346,324100002.0
2005-02-14 21:39:00,1.55359,1.55359,1.55345,1.55347,266199998.0
2005-02-14 21:40:00,1.55357,1.5536,1.55334,1.55336,596000001.0
2005-02-14 21:41:00,1.55337,1.5536,1.55335,1.55345,635999997.0
2005-02-14 21:42:00,1.55333,1.55354,1.55333,1.55348,464499997.0
2005-02-14 21:43:00,1.55341,1.55357,1.55339,1.55353,1095100012.0
2005-02-14 21:44:00,1.55354,1.55368,1.55344,1.55361,1374500001.0
2005-02-14 21:45:00,1.55344,1.5537,1.55342,1.55352,660100001.0
2005-02-14 21:46:00,1.55346,1.55367,1.55345,1.55357,1212299995.0
2005-02-14 21:47:00,1.5536,1.55368,1.55347,1.5535,1138700006.0
2005-02-14 21:48:00,1.55348,1.55375,1.55348,1.5536,396700001.0
2005-02-14 21:49:00,1.55369,1.55369,1.55345,1.55347,1205600009.0
2005-02-14 21:50:00,1.55354,1.55367,1.55346,1.55353,144800002.0
2005-02-14 21:51:00,1.55352,1.55366,1.55336,1.55336,811000002.0
2005-02-14 21:52:00,1.55346,1.55366,1.55338,1.55353,1758400013.0
2005-02-14 21:53:00,1.5535,1.55365,1.55348,1.55363,405800000.0
2005-02-14 21:54:00,1.55365,1.55365,1.5535,1.5535,269100003.0
2005-02-14 21:55:00,1.55344,1.55357,1.5533,1.5535,520800002.0
2005-02-14 21:56:00,1.55343,1.55351,1.55325,1.55335,508699996.0
2005-02-14 21:57:00,1.55349,1.55353,1.55329,1.55338,520300004.0
2005-02-14 21:58:00,1.55353,1.55353,1.55325,1.55338,746700002.0
2005-02-14 21:59:00,1.55332,1.55353,1.55324,1.55324,971699997.0
2005-02-14 22:00:00,1.5535,1.55364,1.55329,1.55343,779700001.0
2005-02-14 22:01:00,1.55347,1.55374,1.55347,1.55374,238099997.0
2005-02-14 22:02:00,1.55371,1.55371,1.55324,1.55324,1226399991.0
2005-02-14 22:03:00,1.55347,1.55377,1.55338,1.55369,287300004.0
2005-02-14 22:04:00,1.55367,1.5538,1.55352,1.55372,727600003.0
2005-02-14 22:05:00,1.55367,1.55374,1.55356,1.55374,332200000.0
2005-02-14 22:06:00,1.55373,1.55373,1.55352,1.55367,572299994.0
2005-02-14 22:07:00,1.55371,1.55402,1.55371,1.55373,249299998.0
2005-02-14 22:08:00,1.55383,1.55395,1.55369,1.55381,296899999.0
2005-02-14 22:09:00,1.554,1.55415,1.55372,1.554,444700001.0
2005-02-14 22:10:00,1.55427,1.55427,1.5539,1.5539,305000002.0
2005-02-14 22:11:00,1.55403,1.55403,1.55382,1.55382,168700002.0
2005-02-14 22:12:00,1.55392,1.55411,1.55389,1.5539,643100001.0
2005-02-14 22:13:00,1.55394,1.55404,1.5538,1.55389,286700000.0
2005-02-14 22:14:00,1.55401,1.55403,1.55381,1.55383,210000000.0
2005-02-14 22:15:00,1.55403,1.5542,1.55382,1.55382,700699997.0
2005-02-14 22:16:00,1.55377,1.55413,1.55377,1.55413,293900003.0
2005-02-14 22:17:00,1.55405,1.55405,1.55384,1.55396,281900000.0
2005-02-14 22:18:00,1.55373,1.55391,1.55363,1.5539,225800000.0
2005-02-14 22:19:00,1.55395,1.55395,1.5537,1.55382,356600004.0
2005-02-14 22:20:00,1.55385,1.5539,1.55368,1.55378,257599999.0
2005-02-14 22:21:00,1.55392,1.55396,1.55379,1.55382,176900000.0
2005-02-14 22:22:00,1.55384,1.55408,1.55382,1.55397,849100006.0
2005-02-14 22:23:00,1.55407,1.55407,1.55379,1.5538,468599995.0
2005-02-14 22:24:00,1.554,1.55408,1.55368,1.55368,364599997.0
2005-02-14 22:25:00,1.55386,1.55401,1.55371,1.55371,667999997.0
2005-02-14 22:26:00,1.55399,1.55425,1.55381,1.55392,552400002.0
2005-02-14 22:27:00,1.55392,1.55404,1.55364,1.55364,212200000.0
2005-02-14 22:28:00,1.55402,1.55408,1.55379,1.55379,844799997.0
2005-02-14 22:29:00,1.55395,1.55401,1.55371,1.55386,895600001.0
2005-02-14 22:30:00,1.55393,1.55398,1.55368,1.55385,821500000.0
2005-02-14 22:31:00,1.5537,1.5539,1.55351,1.55383,159999999.0
2005-02-14 22:32:00,1.5539,1.55399,1.55377,1.55381,214100002.0
2005-02-14 22:33:00,1.554,1.55414,1.55388,1.55407,128700001.0
2005-02-14 22:34:00,1.55399,1.55407,1.55381,1.5539,417199999.0
2005-02-14 22:35:00,1.55392,1.55402,1.55387,1.55387,151599997.0
2005-02-14 22:36:00,1.55383,1.55402,1.55375,1.5539,683300011.0
2005-02-14 22:37:00,1.55378,1.55398,1.55377,1.55397,331500005.0
2005-02-14 22:38:00,1.55395,1.55395,1.5537,1.55379,395900001.0
2005-02-14 22:39:00,1.55378,1.55394,1.55336,1.55363,870100006.0
2005-02-14 22:40:00,1.55377,1.554,1.55369,1.554,783100001.0
2005-02-14 22:41:00,1.55385,1.55399,1.55372,1.55379,663400003.0
2005-02-14 22:42:00,1.55381,1.55405,1.55379,1.55391,759699999.0
2005-02-14 22:43:00,1.55379,1.55399,1.55359,1.55378,1089200003.0
2005-02-14 22:44:00,1.55381,1.55397,1.55368,1.5538,374199997.0
2005-02-14 22:45:00,1.55384,1.55395,1.55371,1.5539,199199999.0
2005-02-14 22:46:00,1.55365,1.55413,1.55364,1.55387,244800000.0
2005-02-14 22:47:00,1.55384,1.55397,1.55377,1.55386,252900003.0
2005-02-14 22:48:00,1.55375,1.55393,1.55366,1.55373,392600001.0
2005-02-14 22:49:00,1.55382,1.55402,1.55373,1.55385,645699992.0
2005-02-14 22:50:00,1.55383,1.55398,1.55375,1.55395,310600007.0
2005-02-14 22:51:00,1.55352,1.55392,1.55332,1.55369,516600003.0
2005-02-14 22:52:00,1.55371,1.5539,1.55355,1.55374,394100001.0
2005-02-14 22:53:00,1.55372,1.55388,1.55366,1.5538,173099999.0
2005-02-14 22:54:00,1.5536,1.55389,1.5535,1.55366,373000001.0
2005-02-14 22:55:00,1.55374,1.55411,1.55374,1.55395,377799997.0
2005-02-14 22:56:00,1.55382,1.55396,1.55372,1.55384,68800000.0
2005-02-14 22:57:00,1.55384,1.55405,1.55384,1.55397,323200001.0
2005-02-14 22:58:00,1.55398,1.55405,1.55385,1.55389,205900003.0
2005-02-14 22:59:00,1.55372,1.55398,1.55345,1.55372,393499995.0
2005-02-14 23:00:00,1.55375,1.5538,1.55341,1.55348,117399999.0
2005-02-14 23:01:00,1.55397,1.55405,1.55379,1.55395,307500004.0
2005-02-14 23:02:00,1.55391,1.55405,1.5539,1.5539,288200001.0
2005-02-14 23:03:00,1.55378,1.55388,1.55352,1.55388,265099996.0
2005-02-14 23:04:00,1.55387,1.55397,1.55367,1.5537,336499997.0
2005-02-14 23:05:00,1.55372,1.55399,1.55369,1.55374,164000003.0
2005-02-14 23:06:00,1.55387,1.554,1.55376,1.55382,412499999.0
2005-02-14 23:07:00,1.55386,1.55401,1.55371,1.55384,277100001.0
2005-02-14 23:08:00,1.55383,1.55409,1.55378,1.55409,205299999.0
2005-02-14 23:09:00,1.55401,1.55408,1.55399,1.55402,86400000.0
2005-02-14 23:10:00,1.55398,1.55412,1.55375,1.55412,480700007.0
2005-02-14 23:11:00,1.55396,1.55408,1.55389,1.55393,173000001.0
2005-02-14 23:12:00,1.55395,1.55409,1.55393,1.55402,342200002.0
2005-02-14 23:13:00,1.5539,1.554,1.5539,1.554,32000000.0
2005-02-14 23:14:00,1.55397,1.55397,1.55384,1.55384,9600000.0
2005-02-14 23:15:00,1.55411,1.55411,1.55394,1.55394,98999999.0
2005-02-14 23:16:00,1.55395,1.55397,1.55362,1.55385,319799996.0
2005-02-14 23:17:00,1.55396,1.55405,1.5538,1.55403,452900005.0
2005-02-14 23:18:00,1.55385,1.55403,1.55375,1.55403,419599999.0
2005-02-14 23:19:00,1.55401,1.55416,1.55388,1.55404,405000001.0
2005-02-14 23:20:00,1.55407,1.55408,1.55389,1.55394,228799999.0
2005-02-14 23:21:00,1.55389,1.55408,1.55389,1.55408,231099998.0
2005-02-14 23:22:00,1.55406,1.55406,1.5539,1.55394,119000000.0
2005-02-14 23:23:00,1.55389,1.5541,1.55387,1.55396,260199996.0
2005-02-14 23:24:00,1.554,1.554,1.5538,1.5538,155899999.0
2005-02-14 23:25:00,1.55372,1.55383,1.5534,1.55361,170500003.0
2005-02-14 23:26:00,1.55341,1.55369,1.55328,1.55369,316400005.0
2005-02-14 23:27:00,1.5536,1.55365,1.5536,1.55365,18900000.0
2005-02-14 23:28:00,1.55365,1.55368,1.55347,1.55356,318000000.0
2005-02-14 23:29:00,1.55356,1.55383,1.55349,1.55373,287499996.0
2005-02-14 23:30:00,1.55387,1.55387,1.55359,1.55359,276200002.0
2005-02-14 23:31:00,1.55377,1.55377,1.55354,1.55358,278400007.0
2005-02-14 23:32:00,1.55341,1.5536,1.55331,1.55339,295700000.0
2005-02-14 23:33:00,1.55356,1.55365,1.55343,1.55353,230400000.0
2005-02-14 23:34:00,1.5538,1.55383,1.55351,1.5536,253600002.0
2005-02-14 23:35:00,1.55371,1.55377,1.55353,1.55363,428899999.0
2005-02-14 23:36:00,1.55382,1.55394,1.55353,1.55378,288399996.0
2005-02-14 23:37:00,1.5538,1.55397,1.55366,1.55366,283000000.0
2005-02-14 23:38:00,1.55406,1.55406,1.55379,1.55402,196400003.0
2005-02-14 23:39:00,1.5539,1.5539,1.55372,1.55377,145600002.0
2005-02-14 23:40:00,1.55373,1.55385,1.55366,1.5537,341599998.0
2005-02-14 23:41:00,1.55378,1.55385,1.55364,1.5538,356199998.0
2005-02-14 23:42:00,1.55369,1.55399,1.55369,1.55386,266400000.0
2005-02-14 23:43:00,1.55381,1.55393,1.55373,1.55375,308200004.0
2005-02-14 23:44:00,1.55375,1.55394,1.55359,1.55384,310599998.0
2005-02-14 23:45:00,1.55374,1.55388,1.55374,1.55388,57000000.0
2005-02-14 23:46:00,1.55385,1.55399,1.55378,1.55392,147099998.0
2005-02-14 23:47:00,1.55394,1.55402,1.55373,1.55373,217200000.0
2005-02-14 23:48:00,1.55384,1.55393,1.55376,1.55379,102300000.0
2005-02-14 23:49:00,1.55385,1.5539,1.55369,1.55373,165300002.0
2005-02-14 23:50:00,1.55383,1.55403,1.55383,1.55403,106800000.0
2005-02-14 23:51:00,1.55371,1.55391,1.55368,1.55376,328899999.0
2005-02-14 23:52:00,1.55387,1.55392,1.55361,1.5538,202200001.0
2005-02-14 23:53:00,1.5539,1.55405,1.55377,1.55393,134699999.0
2005-02-14 23:54:00,1.55402,1.55403,1.55364,1.55364,407400001.0
2005-02-14 23:55:00,1.55399,1.55418,1.55375,1.55387,384700000.0
2005-02-14 23:56:00,1.55412,1.55412,1.55389,1.55402,217699996.0
2005-02-14 23:57:00,1.55413,1.55413,1.55395,1.55395,205900002.0
2005-02-14 23:58:00,1.55402,1.5542,1.55402,1.5542,83900002.0
2005-02-14 23:59:00,1.5542,1.55425,1.55412,1.55418,98300000.0
2005-02-15 00:00:00,1.55416,1.55422,1.55414,1.55418,72700002.0
2005-02-15 00:01:00,1.55403,1.55434,1.55385,1.55403,380400002.0
2005-02-15 00:02:00,1.55391,1.55411,1.55391,1.55404,391300000.0
2005-02-15 00:03:00,1.55392,1.55424,1.5539,1.55413,242400001.0
2005-02-15 00:04:00,1.5542,1.55426,1.55386,1.55386,246800001.0
2005-02-15 00:05:00,1.55412,1.55413,1.5539,1.55392,316300003.0
2005-02-15 00:06:00,1.5539,1.55403,1.55384,1.55391,355699998.0
2005-02-15 00:07:00,1.55417,1.55421,1.5539,1.55393,346200004.0
2005-02-15 00:08:00,1.55409,1.55422,1.55392,1.55398,334699995.0
2005-02-15 00:09:00,1.55419,1.55424,1.55385,1.55397,269099996.0
2005-02-15 00:10:00,1.5541,1.55423,1.5539,1.55398,316600000.0
2005-02-15 00:11:00,1.55412,1.55423,1.55382,1.55386,428900002.0
2005-02-15 00:12:00,1.55415,1.55423,1.55386,1.55386,351600000.0
2005-02-15 00:13:00,1.55412,1.55412,1.55386,1.55392,334599997.0
2005-02-15 00:14:00,1.55405,1.55421,1.55397,1.554,172500000.0
2005-02-15 00:15:00,1.55385,1.554,1.55374,1.55386,227500002.0
2005-02-15 00:16:00,1.55384,1.5542,1.55377,1.55415,334000005.0
2005-02-15 00:17:00,1.55387,1.55408,1.55373,1.55382,424800001.0
2005-02-15 00:18:00,1.55399,1.554,1.55369,1.55391,239800002.0
2005-02-15 00:19:00,1.55366,1.55382,1.55366,1.55374,120400000.0
2005-02-15 00:20:00,1.55383,1.554,1.55367,1.55396,320000001.0
2005-02-15 00:21:00,1.55398,1.55415,1.5538,1.55393,237800002.0
2005-02-15 00:22:00,1.55382,1.55402,1.55362,1.55389,290399999.0
2005-02-15 00:23:00,1.55389,1.55417,1.55389,1.55396,257300001.0
2005-02-15 00:24:00,1.55422,1.55427,1.5538,1.5538,331300002.0
2005-02-15 00:25:00,1.5537,1.55389,1.55356,1.55356,300399999.0
2005-02-15 00:26:00,1.55356,1.5537,1.55349,1.55356,266000001.0
2005-02-15 00:27:00,1.55353,1.55385,1.55353,1.55385,94299998.0
2005-02-15 00:28:00,1.55382,1.55406,1.55364,1.55398,274699999.0
2005-02-15 00:29:00,1.55406,1.55419,1.55393,1.554,218100002.0
2005-02-15 00:30:00,1.55397,1.55402,1.55386,1.5539,349299998.0
2005-02-15 00:31:00,1.554,1.55408,1.55392,1.55395,101199999.0
2005-02-15 00:32:00,1.5538,1.55401,1.55366,1.55366,390900000.0
2005-02-15 00:33:00,1.55407,1.55421,1.55388,1.5539,474500000.0
2005-02-15 00:34:00,1.5539,1.55406,1.5538,1.55392,445400000.0
2005-02-15 00:35:00,1.55384,1.55397,1.55382,1.55382,278900000.0
2005-02-15 00:36:00,1.5542,1.5542,1.55408,1.55408,62200002.0
2005-02-15 00:37:00,1.55395,1.55426,1.55387,1.55396,241100004.0
2005-02-15 00:38:00,1.55396,1.55403,1.55396,1.55403,27900000.0
2005-02-15 00:39:00,1.554,1.554,1.5539,1.5539,30400000.0
2005-02-15 00:40:00,1.55398,1.55405,1.5539,1.554,155799999.0
2005-02-15 00:41:00,1.55388,1.55408,1.55377,1.55379,231400000.0
2005-02-15 00:42:00,1.554,1.55405,1.55386,1.55386,386699996.0
2005-02-15 00:43:00,1.554,1.55405,1.55377,1.55397,241100002.0
2005-02-15 00:44:00,1.55392,1.55408,1.55391,1.554,186899998.0
2005-02-15 00:45:00,1.55379,1.55402,1.55379,1.55387,327900004.0
2005-02-15 00:46:00,1.55397,1.55407,1.55385,1.55387,294300004.0
2005-02-15 00:47:00,1.55402,1.55405,1.55396,1.55396,99900000.0
2005-02-15 00:48:00,1.554,1.55422,1.55392,1.55412,306999998.0
2005-02-15 00:49:00,1.55402,1.55415,1.554,1.5541,141600000.0
2005-02-15 00:50:00,1.55393,1.55417,1.55388,1.55417,190399999.0
2005-02-15 00:51:00,1.55377,1.55419,1.55377,1.55419,158000001.0
2005-02-15 00:52:00,1.55424,1.55424,1.55393,1.5541,139000000.0
2005-02-15 00:53:00,1.55407,1.55422,1.55396,1.55413,180699996.0
2005-02-15 00:54:00,1.55437,1.55437,1.55398,1.554,278999998.0
2005-02-15 00:55:00,1.55402,1.55436,1.55402,1.55436,286800004.0
2005-02-15 00:56:00,1.55417,1.55442,1.55417,1.5544,212099998.0
2005-02-15 00:57:00,1.55432,1.55448,1.55417,1.55426,474800003.0
2005-02-15 00:58:00,1.5543,1.5544,1.55402,1.55404,135899998.0
2005-02-15 00:59:00,1.554,1.55427,1.554,1.55427,124500000.0
2005-02-15 01:00:00,1.55423,1.55436,1.55412,1.55423,238700003.0
2005-02-15 01:01:00,1.55424,1.55439,1.55405,1.55414,245000001.0
2005-02-15 01:02:00,1.5543,1.55445,1.55428,1.55445,255400004.0
2005-02-15 01:03:00,1.5543,1.55437,1.5541,1.55431,215600002.0
2005-02-15 01:04:00,1.55448,1.55448,1.5542,1.55428,500300003.0
2005-02-15 01:05:00,1.5544,1.55445,1.55424,1.55437,317300004.0
2005-02-15 01:06:00,1.55442,1.55445,1.55422,1.55422,321500002.0
2005-02-15 01:07:00,1.5544,1.55448,1.55427,1.55439,336399997.0
2005-02-15 01:08:00,1.55436,1.55436,1.55406,1.55406,125400001.0
2005-02-15 01:09:00,1.55424,1.55437,1.55412,1.55428,224999999.0
2005-02-15 01:10:00,1.5544,1.55445,1.55417,1.55423,401500004.0
2005-02-15 01:11:00,1.55445,1.55445,1.5544,1.5544,46299999.0
2005-02-15 01:12:00,1.55438,1.55445,1.55421,1.55421,302500002.0
2005-02-15 01:13:00,1.55432,1.55446,1.55415,1.55432,218900000.0
2005-02-15 01:14:00,1.55432,1.55458,1.55432,1.55449,315700006.0
2005-02-15 01:15:00,1.5544,1.55453,1.55436,1.55437,220300000.0
2005-02-15 01:16:00,1.55445,1.55445,1.5543,1.5543,155800000.0
2005-02-15 01:17:00,1.55435,1.55452,1.55402,1.5543,297200002.0
2005-02-15 01:18:00,1.55443,1.55453,1.5542,1.5542,204500000.0
2005-02-15 01:19:00,1.55446,1.55455,1.55432,1.5545,189300000.0
2005-02-15 01:20:00,1.55433,1.55443,1.55422,1.5543,259500000.0
2005-02-15 01:21:00,1.55448,1.55455,1.5544,1.5545,86100002.0
2005-02-15 01:22:00,1.55446,1.55452,1.55444,1.55448,98400002.0
2005-02-15 01:23:00,1.55454,1.55454,1.55434,1.55434,186399999.0
2005-02-15 01:24:00,1.55423,1.55437,1.55418,1.55427,251299999.0
2005-02-15 01:25:00,1.55429,1.55448,1.55397,1.55413,193200001.0
2005-02-15 01:26:00,1.55439,1.55444,1.55427,1.55443,131400002.0
2005-02-15 01:27:00,1.55415,1.55435,1.55412,1.55429,342500003.0
2005-02-15 01:28:00,1.55426,1.55441,1.55419,1.55427,385400001.0
2005-02-15 01:29:00,1.55424,1.55438,1.55409,1.55423,300200001.0
2005-02-15 01:30:00,1.55433,1.55441,1.55421,1.55437,328000000.0
2005-02-15 01:31:00,1.5541,1.55425,1.55405,1.55412,126000003.0
2005-02-15 01:32:00,1.55422,1.55422,1.55396,1.55396,474099995.0
2005-02-15 01:33:00,1.55408,1.55408,1.55386,1.55393,96400000.0
2005-02-15 01:34:00,1.55361,1.55407,1.55361,1.554,362899997.0
2005-02-15 01:35:00,1.55385,1.55398,1.55379,1.55398,285800007.0
2005-02-15 01:36:00,1.55406,1.55406,1.55382,1.55384,179800000.0
2005-02-15 01:37:00,1.55395,1.5541,1.55392,1.55408,251899995.0
2005-02-15 01:38:00,1.55413,1.5542,1.55392,1.55406,333100001.0
2005-02-15 01:39:00,1.55396,1.55413,1.55384,1.55397,263800005.0
2005-02-15 01:40:00,1.554,1.55417,1.55394,1.55403,189400000.0
2005-02-15 01:41:00,1.5541,1.55418,1.55398,1.55406,305600003.0
2005-02-15 01:42:00,1.55408,1.55427,1.55396,1.55406,365700000.0
2005-02-15 01:43:00,1.55425,1.55425,1.5541,1.5541,267599996.0
2005-02-15 01:44:00,1.55405,1.55417,1.55393,1.55413,378500001.0
2005-02-15 01:45:00,1.5542,1.55425,1.5542,1.55425,16000000.0
2005-02-15 01:46:00,1.5542,1.55428,1.55408,1.55424,421100001.0
2005-02-15 01:47:00,1.55419,1.55425,1.55408,1.55416,156300000.0
2005-02-15 01:48:00,1.55425,1.55428,1.55409,1.55412,206200001.0
2005-02-15 01:49:00,1.55412,1.55427,1.5541,1.55417,334700008.0
2005-02-15 01:50:00,1.55431,1.55438,1.55413,1.55413,182200001.0
2005-02-15 01:51:00,1.55417,1.55431,1.55417,1.55431,58400002.0
2005-02-15 01:52:00,1.55401,1.55421,1.5538,1.55395,321599995.0
2005-02-15 01:53:00,1.55377,1.55388,1.55352,1.55355,168700003.0
2005-02-15 01:54:00,1.55395,1.55395,1.5535,1.5535,158399998.0
2005-02-15 01:55:00,1.55358,1.55381,1.55353,1.55368,337900005.0
2005-02-15 01:56:00,1.55383,1.55383,1.55366,1.55366,389300002.0
2005-02-15 01:57:00,1.55387,1.55387,1.55333,1.55361,486800002.0
2005-02-15 01:58:00,1.55345,1.55362,1.5534,1.55357,268300003.0
2005-02-15 01:59:00,1.5537,1.55378,1.55357,1.5537,256400004.0
2005-02-15 02:00:00,1.55378,1.55378,1.55346,1.55351,171099999.0
2005-02-15 02:01:00,1.55365,1.55378,1.55357,1.55375,310600002.0
2005-02-15 02:02:00,1.55378,1.55419,1.55365,1.55385,372100001.0
2005-02-15 02:03:00,1.55391,1.55435,1.55382,1.55435,250600000.0
2005-02-15 02:04:00,1.55391,1.55407,1.55372,1.55394,421399997.0
2005-02-15 02:05:00,1.55383,1.55399,1.55369,1.55384,92200000.0
2005-02-15 02:06:00,1.55395,1.55402,1.55385,1.55395,217700000.0
2005-02-15 02:07:00,1.55394,1.55411,1.55389,1.55409,432799997.0
2005-02-15 02:08:00,1.55384,1.55419,1.55384,1.55402,324199998.0
2005-02-15 02:09:00,1.55407,1.5541,1.55388,1.5539,209899998.0
2005-02-15 02:10:00,1.55397,1.55419,1.55385,1.55407,393399999.0
2005-02-15 02:11:00,1.55408,1.55408,1.55372,1.55372,194199999.0
2005-02-15 02:12:00,1.55389,1.55406,1.55375,1.55396,303099997.0
2005-02-15 02:13:00,1.55392,1.55401,1.5538,1.55384,322900003.0
2005-02-15 02:14:00,1.55388,1.55407,1.55388,1.554,281800003.0
2005-02-15 02:15:00,1.55383,1.55403,1.5538,1.55393,177700002.0
2005-02-15 02:16:00,1.55406,1.5541,1.55385,1.55407,325000000.0
2005-02-15 02:17:00,1.55411,1.55419,1.55392,1.55408,395399998.0
2005-02-15 02:18:00,1.55407,1.55407,1.55393,1.55393,103600000.0
2005-02-15 02:19:00,1.55394,1.55415,1.55394,1.55401,116600002.0
2005-02-15 02:20:00,1.55395,1.55411,1.55388,1.55388,179399999.0
2005-02-15 02:21:00,1.55393,1.55412,1.55388,1.55403,353099999.0
2005-02-15 02:22:00,1.5541,1.55415,1.55394,1.55394,385900000.0
2005-02-15 02:23:00,1.55405,1.55405,1.55382,1.55388,345099993.0
2005-02-15 02:24:00,1.55405,1.55421,1.55402,1.5542,333799999.0
2005-02-15 02:25:00,1.55404,1.55412,1.554,1.55405,104600001.0
2005-02-15 02:26:00,1.554,1.554,1.5539,1.5539,83500001.0
2005-02-15 02:27:00,1.55397,1.55405,1.5538,1.55395,89500002.0
2005-02-15 02:28:00,1.55387,1.55413,1.55383,1.55401,359000002.0
2005-02-15 02:29:00,1.55388,1.55415,1.55386,1.55415,245199998.0
2005-02-15 02:30:00,1.5538,1.55415,1.5538,1.55415,183099998.0
2005-02-15 02:31:00,1.55405,1.55429,1.55405,1.55424,199000001.0
2005-02-15 02:32:00,1.55407,1.5541,1.55383,1.55387,284800000.0
2005-02-15 02:33:00,1.55406,1.55406,1.55394,1.55394,57600000.0
2005-02-15 02:34:00,1.55413,1.55413,1.55394,1.55396,139799997.0
2005-02-15 02:35:00,1.55411,1.55413,1.55394,1.55403,625599999.0
2005-02-15 02:36:00,1.55413,1.55423,1.55388,1.55404,150600003.0
2005-02-15 02:37:00,1.55406,1.55413,1.55391,1.55402,278600000.0
2005-02-15 02:38:00,1.55412,1.55412,1.55395,1.55398,316399997.0
2005-02-15 02:39:00,1.55397,1.55412,1.55385,1.55393,175600004.0
2005-02-15 02:40:00,1.55397,1.55397,1.55394,1.55394,11100000.0
2005-02-15 02:41:00,1.55395,1.55418,1.55383,1.55384,431400004.0
2005-02-15 02:42:00,1.55432,1.55439,1.55397,1.55397,238500005.0
2005-02-15 02:43:00,1.55404,1.55414,1.55404,1.55414,84700002.0
2005-02-15 02:44:00,1.5542,1.55425,1.5541,1.55418,88699999.0
2005-02-15 02:45:00,1.55413,1.55413,1.55403,1.55407,55000002.0
2005-02-15 02:46:00,1.55407,1.55407,1.5538,1.5538,116400000.0
2005-02-15 02:47:00,1.55388,1.55405,1.55383,1.554,269200004.0
2005-02-15 02:48:00,1.55391,1.55398,1.55379,1.5538,318800003.0
2005-02-15 02:49:00,1.55376,1.55388,1.55376,1.55388,73599998.0
2005-02-15 02:50:00,1.5539,1.55406,1.5538,1.55401,320200002.0
2005-02-15 02:51:00,1.554,1.55407,1.55389,1.55401,403300000.0
2005-02-15 02:52:00,1.55405,1.55421,1.554,1.55408,228800002.0
2005-02-15 02:53:00,1.55413,1.55421,1.55403,1.55417,247600003.0
2005-02-15 02:54:00,1.55407,1.55423,1.55406,1.55415,303700002.0
2005-02-15 02:55:00,1.55419,1.55428,1.55397,1.55404,258199999.0
2005-02-15 02:56:00,1.55394,1.55408,1.55388,1.55403,313999996.0
2005-02-15 02:57:00,1.55404,1.55413,1.55382,1.554,245200000.0
2005-02-15 02:58:00,1.55401,1.55421,1.55397,1.55401,177900001.0
2005-02-15 02:59:00,1.5539,1.55405,1.5539,1.554,190300001.0
2005-02-15 03:00:00,1.55371,1.55398,1.55371,1.55379,141900000.0
2005-02-15 03:01:00,1.55397,1.5542,1.55389,1.55396,461400001.0
2005-02-15 03:02:00,1.55397,1.55412,1.55372,1.55372,194800000.0
2005-02-15 03:03:00,1.55403,1.55419,1.55385,1.55385,249300003.0
2005-02-15 03:04:00,1.55387,1.55402,1.55373,1.55385,348700004.0
2005-02-15 03:05:00,1.55388,1.55388,1.55375,1.55383,164400000.0
2005-02-15 03:06:00,1.55384,1.55392,1.55384,1.55392,42000000.0
2005-02-15 03:07:00,1.55354,1.55381,1.55354,1.55381,129699999.0
2005-02-15 03:08:00,1.55367,1.5538,1.55363,1.55372,137100002.0
2005-02-15 03:09:00,1.55369,1.55383,1.55353,1.55373,295300002.0
2005-02-15 03:10:00,1.5537,1.55385,1.55355,1.55385,289900001.0
2005-02-15 03:11:00,1.55372,1.55382,1.55366,1.55367,205799998.0
2005-02-15 03:12:00,1.55368,1.55387,1.55357,1.55387,349900003.0
2005-02-15 03:13:00,1.5538,1.55384,1.55355,1.55383,356199995.0
2005-02-15 03:14:00,1.5536,1.5539,1.5536,1.5539,121500000.0
2005-02-15 03:15:00,1.55392,1.55392,1.5537,1.5537,134299997.0
2005-02-15 03:16:00,1.55381,1.55396,1.55362,1.55362,180500000.0
2005-02-15 03:17:00,1.55387,1.55399,1.55377,1.55377,173500000.0
2005-02-15 03:18:00,1.55379,1.55396,1.55375,1.55381,312500002.0
2005-02-15 03:19:00,1.55396,1.55405,1.5538,1.55391,178000003.0
2005-02-15 03:20:00,1.55392,1.55408,1.55386,1.55392,298900000.0
2005-02-15 03:21:00,1.55403,1.55409,1.55375,1.55375,270200002.0
2005-02-15 03:22:00,1.5539,1.55395,1.5539,1.55395,49500000.0
2005-02-15 03:23:00,1.55374,1.55386,1.55364,1.55381,166200003.0
2005-02-15 03:24:00,1.5538,1.55395,1.55376,1.55395,288599999.0
2005-02-15 03:25:00,1.5539,1.5539,1.5538,1.5538,20000000.0
2005-02-15 03:26:00,1.55378,1.55415,1.55378,1.55393,266900005.0
2005-02-15 03:27:00,1.55391,1.55403,1.55389,1.55397,28600000.0
2005-02-15 03:28:00,1.55376,1.55391,1.55373,1.55381,321099999.0
2005-02-15 03:29:00,1.5538,1.55392,1.5536,1.55392,203899998.0
2005-02-15 03:30:00,1.55388,1.55388,1.55376,1.55376,15200000.0
2005-02-15 03:31:00,1.55397,1.55398,1.55383,1.55398,258100003.0
2005-02-15 03:32:00,1.55381,1.5541,1.55381,1.55405,227599998.0
2005-02-15 03:33:00,1.55405,1.55413,1.55385,1.55405,328300002.0
2005-02-15 03:34:00,1.55405,1.55413,1.55385,1.55395,593599996.0
2005-02-15 03:35:00,1.55403,1.5541,1.55388,1.55391,276100003.0
2005-02-15 03:36:00,1.55411,1.55411,1.55397,1.55397,29100000.0
2005-02-15 03:37:00,1.55389,1.55411,1.55389,1.55403,305699997.0
2005-02-15 03:38:00,1.55388,1.55402,1.55379,1.55389,259300001.0
2005-02-15 03:39:00,1.55383,1.55405,1.55383,1.55405,76700000.0
2005-02-15 03:40:00,1.55405,1.55405,1.55374,1.5538,260700000.0
2005-02-15 03:41:00,1.55393,1.554,1.55375,1.55387,169999996.0
2005-02-15 03:42:00,1.554,1.55405,1.55383,1.554,238100001.0
2005-02-15 03:43:00,1.55398,1.55405,1.55382,1.55382,255000001.0
2005-02-15 03:44:00,1.55398,1.55405,1.55387,1.55398,101000002.0
2005-02-15 03:45:00,1.554,1.55412,1.55385,1.55392,427300003.0
2005-02-15 03:46:00,1.55422,1.55426,1.55397,1.55407,313399995.0
2005-02-15 03:47:00,1.55421,1.55424,1.55404,1.55416,198799998.0
2005-02-15 03:48:00,1.5542,1.55431,1.5541,1.55427,287000002.0
2005-02-15 03:49:00,1.55431,1.55431,1.55409,1.55412,258800000.0
2005-02-15 03:50:00,1.554,1.55421,1.554,1.55418,230000001.0
2005-02-15 03:51:00,1.55406,1.55413,1.55395,1.55406,278299999.0
2005-02-15 03:52:00,1.55402,1.55413,1.55386,1.55386,365099996.0
2005-02-15 03:53:00,1.55397,1.55422,1.55394,1.55413,313400001.0
2005-02-15 03:54:00,1.55422,1.55432,1.55406,1.55416,335499999.0
2005-02-15 03:55:00,1.55408,1.55426,1.55389,1.55412,343900000.0
2005-02-15 03:56:00,1.55407,1.5542,1.55394,1.55409,292600002.0
2005-02-15 03:57:00,1.55422,1.55422,1.55402,1.55418,214699999.0
2005-02-15 03:58:00,1.55412,1.55429,1.55394,1.55407,282000003.0
2005-02-15 03:59:00,1.55404,1.55417,1.5539,1.55404,268700000.0
2005-02-15 04:00:00,1.55409,1.55417,1.55401,1.55408,83300000.0
2005-02-15 04:01:00,1.55388,1.55402,1.55379,1.5539,295500000.0
2005-02-15 04:02:00,1.55396,1.55401,1.55381,1.55381,411499998.0
2005-02-15 04:03:00,1.55371,1.55403,1.55371,1.55394,399799999.0
2005-02-15 04:04:00,1.55402,1.55402,1.55394,1.55394,78700002.0
2005-02-15 04:05:00,1.55379,1.55397,1.55378,1.55397,296900002.0
2005-02-15 04:06:00,1.55381,1.55396,1.55378,1.55394,271100000.0
2005-02-15 04:07:00,1.55382,1.55399,1.55367,1.55387,375100005.0
2005-02-15 04:08:00,1.5536,1.55387,1.55354,1.55378,355300001.0
2005-02-15 04:09:00,1.55357,1.55375,1.55339,1.55361,326500001.0
2005-02-15 04:10:00,1.5536,1.55375,1.5536,1.55375,108899999.0
2005-02-15 04:11:00,1.55364,1.55382,1.55352,1.55366,391200004.0
2005-02-15 04:12:00,1.5537,1.55383,1.55363,1.55372,239600001.0
2005-02-15 04:13:00,1.55367,1.55384,1.55367,1.55375,317000000.0
2005-02-15 04:14:00,1.55357,1.55375,1.55356,1.55357,308400005.0
2005-02-15 04:15:00,1.55358,1.55373,1.55353,1.55353,264300001.0
2005-02-15 04:16:00,1.55347,1.55358,1.55327,1.5535,263399997.0
2005-02-15 04:17:00,1.5534,1.5535,1.5534,1.5535,87000000.0
2005-02-15 04:18:00,1.55354,1.55393,1.55342,1.5537,194899999.0
2005-02-15 04:19:00,1.55376,1.55391,1.55368,1.55385,332399995.0
2005-02-15 04:20:00,1.5538,1.55393,1.55365,1.5538,31800000.0
2005-02-15 04:21:00,1.55397,1.55408,1.55388,1.55396,284800000.0
2005-02-15 04:22:00,1.55391,1.55417,1.55369,1.55387,420100000.0
2005-02-15 04:23:00,1.55385,1.55395,1.5537,1.55379,522300000.0
2005-02-15 04:24:00,1.55373,1.55388,1.55367,1.55387,120099999.0
2005-02-15 04:25:00,1.55384,1.55393,1.55364,1.55386,434400000.0
2005-02-15 04:26:00,1.55385,1.55393,1.55368,1.55383,245299999.0
2005-02-15 04:27:00,1.5537,1.55392,1.55367,1.55383,267700001.0
2005-02-15 04:28:00,1.55376,1.55391,1.55363,1.55379,191700001.0
2005-02-15 04:29:00,1.55383,1.55383,1.55361,1.55361,71200000.0
2005-02-15 04:30:00,1.55349,1.5537,1.55349,1.5537,107999997.0
2005-02-15 04:31:00,1.55371,1.55387,1.55371,1.55387,113000000.0
2005-02-15 04:32:00,1.55372,1.55388,1.55369,1.55384,298900000.0
2005-02-15 04:33:00,1.55383,1.55395,1.55377,1.5539,255400001.0
2005-02-15 04:34:00,1.5539,1.5539,1.55371,1.55375,50900001.0
2005-02-15 04:35:00,1.55365,1.5539,1.55363,1.5539,195699999.0
2005-02-15 04:36:00,1.55382,1.5539,1.55361,1.55375,162999999.0
2005-02-15 04:37:00,1.55382,1.55388,1.55362,1.55385,364700002.0
2005-02-15 04:38:00,1.55373,1.55397,1.55373,1.55395,232500000.0
2005-02-15 04:39:00,1.55404,1.55414,1.55369,1.55382,247700001.0
2005-02-15 04:40:00,1.55387,1.55395,1.55375,1.55388,277599995.0
2005-02-15 04:41:00,1.55378,1.55394,1.55369,1.55381,359999998.0
2005-02-15 04:42:00,1.55376,1.55393,1.55374,1.55381,409799999.0
2005-02-15 04:43:00,1.55378,1.55396,1.5537,1.55375,163700001.0
2005-02-15 04:44:00,1.55388,1.55388,1.55369,1.55376,336200001.0
2005-02-15 04:45:00,1.55363,1.55389,1.55363,1.55383,335400002.0
2005-02-15 04:46:00,1.55329,1.55386,1.55325,1.5537,275899999.0
2005-02-15 04:47:00,1.55381,1.55395,1.5537,1.55393,265400004.0
2005-02-15 04:48:00,1.55395,1.55395,1.55372,1.55375,216000001.0
2005-02-15 04:49:00,1.55382,1.55397,1.55372,1.55385,353799998.0
2005-02-15 04:50:00,1.55388,1.5539,1.55366,1.55377,237200004.0
2005-02-15 04:51:00,1.5538,1.5539,1.5538,1.5539,59900002.0
2005-02-15 04:52:00,1.5539,1.5539,1.5538,1.5538,64599998.0
2005-02-15 04:53:00,1.55352,1.55403,1.55352,1.55369,267600001.0
2005-02-15 04:54:00,1.55383,1.5539,1.55366,1.55384,154500000.0
2005-02-15 04:55:00,1.55385,1.5539,1.55372,1.55378,79799999.0
2005-02-15 04:56:00,1.5539,1.5539,1.5538,1.5538,44800001.0
2005-02-15 04:57:00,1.55379,1.55395,1.55375,1.55395,291600001.0
2005-02-15 04:58:00,1.55397,1.55397,1.55362,1.55371,534999996.0
2005-02-15 04:59:00,1.5539,1.5539,1.5538,1.5538,41500000.0
2005-02-15 05:00:00,1.5538,1.55391,1.55372,1.55378,335500002.0
2005-02-15 05:01:00,1.55388,1.5539,1.55374,1.55374,441200009.0
2005-02-15 05:02:00,1.55368,1.55395,1.55368,1.5539,279599998.0
2005-02-15 05:03:00,1.55392,1.55392,1.55368,1.55371,229800005.0
2005-02-15 05:04:00,1.55385,1.55392,1.55372,1.55385,181300001.0
2005-02-15 05:05:00,1.55386,1.55397,1.55377,1.55393,244400002.0
2005-02-15 05:06:00,1.55373,1.55388,1.55373,1.55388,85700001.0
2005-02-15 05:07:00,1.55386,1.55393,1.55376,1.55383,267300000.0
2005-02-15 05:08:00,1.55378,1.55378,1.55353,1.55364,248300001.0
2005-02-15 05:09:00,1.55377,1.55377,1.55364,1.55364,79200000.0
2005-02-15 05:10:00,1.5538,1.5538,1.55365,1.55365,43799999.0
2005-02-15 05:11:00,1.55385,1.55385,1.5536,1.5536,217000001.0
2005-02-15 05:12:00,1.55366,1.55385,1.55362,1.55385,330400002.0
2005-02-15 05:13:00,1.55385,1.55385,1.5537,1.5537,197400003.0
2005-02-15 05:14:00,1.55351,1.55372,1.55348,1.55356,421400001.0
2005-02-15 05:15:00,1.55364,1.55377,1.55364,1.55377,45500000.0
2005-02-15 05:16:00,1.55377,1.5538,1.55364,1.55369,57200000.0
2005-02-15 05:17:00,1.55376,1.55383,1.55367,1.55381,162300000.0
2005-02-15 05:18:00,1.55373,1.55383,1.55367,1.55383,176499998.0
2005-02-15 05:19:00,1.55374,1.55392,1.55361,1.55386,255299997.0
2005-02-15 05:20:00,1.55365,1.55393,1.55365,1.55372,265800003.0
2005-02-15 05:21:00,1.55373,1.55385,1.55358,1.55358,313899998.0
2005-02-15 05:22:00,1.55374,1.55388,1.55361,1.55371,224500002.0
2005-02-15 05:23:00,1.55354,1.5537,1.55348,1.5536,212499997.0
2005-02-15 05:24:00,1.55347,1.5538,1.55343,1.55371,352000003.0
2005-02-15 05:25:00,1.55369,1.55379,1.55359,1.55366,356199997.0
2005-02-15 05:26:00,1.55372,1.55385,1.55372,1.55385,169500000.0
2005-02-15 05:27:00,1.55358,1.55385,1.55358,1.55377,312499997.0
2005-02-15 05:28:00,1.55362,1.55391,1.55362,1.55391,232600001.0
2005-02-15 05:29:00,1.5538,1.55385,1.55372,1.55378,128700000.0
2005-02-15 05:30:00,1.55382,1.55388,1.55369,1.55381,244200000.0
2005-02-15 05:31:00,1.55388,1.55393,1.55372,1.55393,193300000.0
2005-02-15 05:32:00,1.55388,1.55389,1.55376,1.55376,392800005.0
2005-02-15 05:33:00,1.55347,1.55392,1.55347,1.55392,160699999.0
2005-02-15 05:34:00,1.55387,1.55387,1.55366,1.55366,273599999.0
2005-02-15 05:35:00,1.55368,1.55368,1.55358,1.55362,50400000.0
2005-02-15 05:36:00,1.55375,1.55386,1.55359,1.55371,273299998.0
2005-02-15 05:37:00,1.55372,1.55386,1.5536,1.55375,268400000.0
2005-02-15 05:38:00,1.5539,1.55393,1.55369,1.55386,202300005.0
2005-02-15 05:39:00,1.55355,1.55388,1.55355,1.55364,411099997.0
2005-02-15 05:40:00,1.55381,1.55381,1.55353,1.55353,251599999.0
2005-02-15 05:41:00,1.55362,1.55378,1.55356,1.55377,320500002.0
2005-02-15 05:42:00,1.55349,1.55363,1.55341,1.55352,106200003.0
2005-02-15 05:43:00,1.55329,1.55361,1.55329,1.55361,281599998.0
2005-02-15 05:44:00,1.55356,1.55365,1.55344,1.55355,127700001.0
2005-02-15 05:45:00,1.55352,1.55367,1.55347,1.55354,252300002.0
2005-02-15 05:46:00,1.5536,1.5537,1.55343,1.55353,333600004.0
2005-02-15 05:47:00,1.5536,1.5536,1.55334,1.5534,179600003.0
2005-02-15 05:48:00,1.55349,1.55361,1.55339,1.55349,407200001.0
2005-02-15 05:49:00,1.55354,1.55376,1.55338,1.55338,303700003.0
2005-02-15 05:50:00,1.55385,1.55385,1.55361,1.55372,306500003.0
2005-02-15 05:51:00,1.55363,1.55381,1.55361,1.55381,280100001.0
2005-02-15 05:52:00,1.55359,1.55391,1.55359,1.55387,262599999.0
2005-02-15 05:53:00,1.55395,1.55396,1.55348,1.55348,486899995.0
2005-02-15 05:54:00,1.55372,1.55393,1.55366,1.55372,341000002.0
2005-02-15 05:55:00,1.55383,1.55403,1.55359,1.55371,594300000.0
2005-02-15 05:56:00,1.55386,1.554,1.55386,1.554,75900002.0
2005-02-15 05:57:00,1.554,1.55405,1.55385,1.55397,196500001.0
2005-02-15 05:58:00,1.55392,1.55402,1.5538,1.55397,209300001.0
2005-02-15 05:59:00,1.55403,1.55417,1.55394,1.55412,306799998.0
2005-02-15 06:00:00,1.55417,1.55422,1.55388,1.55398,246900004.0
2005-02-15 06:01:00,1.55388,1.55401,1.5538,1.55396,337099998.0
2005-02-15 06:02:00,1.554,1.55408,1.55392,1.55396,321900002.0
2005-02-15 06:03:00,1.5541,1.55411,1.55398,1.55403,330600000.0
2005-02-15 06:04:00,1.55396,1.5541,1.55381,1.5539,317500000.0
2005-02-15 06:05:00,1.55405,1.55406,1.55386,1.5539,411900001.0
2005-02-15 06:06:00,1.55398,1.55405,1.55385,1.554,356900002.0
2005-02-15 06:07:00,1.554,1.55405,1.55371,1.55371,101699999.0
2005-02-15 06:08:00,1.554,1.55405,1.55377,1.55393,351600003.0
2005-02-15 06:09:00,1.55402,1.55416,1.55391,1.554,526600006.0
2005-02-15 06:10:00,1.554,1.554,1.55375,1.55375,350000001.0
2005-02-15 06:11:00,1.554,1.55415,1.55389,1.5541,332100000.0
2005-02-15 06:12:00,1.55394,1.55416,1.55394,1.55403,171600000.0
2005-02-15 06:13:00,1.55395,1.55417,1.5539,1.55415,260599997.0
2005-02-15 06:14:00,1.55415,1.55415,1.55392,1.55401,153399999.0
2005-02-15 06:15:00,1.55399,1.55408,1.55395,1.55398,142999998.0
2005-02-15 06:16:00,1.55373,1.55392,1.55369,1.55379,173199999.0
2005-02-15 06:17:00,1.55376,1.55402,1.55376,1.55397,310800001.0
2005-02-15 06:18:00,1.55392,1.55409,1.55387,1.55387,287000000.0
2005-02-15 06:19:00,1.55395,1.55409,1.55386,1.55403,320199999.0
2005-02-15 06:20:00,1.55404,1.55412,1.55391,1.55402,134200000.0
2005-02-15 06:21:00,1.554,1.55405,1.554,1.55405,31899999.0
2005-02-15 06:22:00,1.55395,1.55405,1.5538,1.55395,211100003.0
2005-02-15 06:23:00,1.55407,1.55407,1.55374,1.55383,448800003.0
2005-02-15 06:24:00,1.5539,1.55395,1.55372,1.55387,186300001.0
2005-02-15 06:25:00,1.5538,1.55395,1.55376,1.55388,289099994.0
2005-02-15 06:26:00,1.55397,1.55397,1.55364,1.55372,362600001.0
2005-02-15 06:27:00,1.55401,1.5542,1.55401,1.55415,144700000.0
2005-02-15 06:28:00,1.55424,1.55438,1.55417,1.55418,171100003.0
2005-02-15 06:29:00,1.55447,1.55447,1.5543,1.55438,224899997.0
2005-02-15 06:30:00,1.55419,1.55435,1.55406,1.55432,167599999.0
2005-02-15 06:31:00,1.55419,1.55429,1.55411,1.5542,88200001.0
2005-02-15 06:32:00,1.55417,1.55429,1.55414,1.55423,205799999.0
2005-02-15 06:33:00,1.55395,1.55419,1.55384,1.55384,356899998.0
2005-02-15 06:34:00,1.5542,1.5542,1.55396,1.55406,251499998.0
2005-02-15 06:35:00,1.55398,1.55427,1.55398,1.55427,241700001.0
2005-02-15 06:36:00,1.55432,1.55437,1.55414,1.55437,157599997.0
2005-02-15 06:37:00,1.55435,1.55435,1.55403,1.55415,238499998.0
2005-02-15 06:38:00,1.55396,1.55411,1.55395,1.55404,166100000.0
2005-02-15 06:39:00,1.55393,1.55405,1.55381,1.55386,128799999.0
2005-02-15 06:40:00,1.55384,1.554,1.55383,1.55396,279300004.0
2005-02-15 06:41:00,1.55397,1.55405,1.55383,1.55395,79799998.0
2005-02-15 06:42:00,1.5539,1.55405,1.5539,1.55405,290800004.0
2005-02-15 06:43:00,1.55397,1.55405,1.55381,1.554,214000000.0
2005-02-15 06:44:00,1.55376,1.55403,1.55374,1.55388,267499998.0
2005-02-15 06:45:00,1.55397,1.55405,1.55382,1.55395,162100001.0
2005-02-15 06:46:00,1.5539,1.55405,1.55383,1.55395,289500000.0
2005-02-15 06:47:00,1.55395,1.55395,1.55384,1.55392,98900002.0
2005-02-15 06:48:00,1.55393,1.55393,1.55376,1.5538,204700002.0
2005-02-15 06:49:00,1.55389,1.554,1.55374,1.55387,134699999.0
2005-02-15 06:50:00,1.55389,1.55408,1.55377,1.55391,260900000.0
2005-02-15 06:51:00,1.55393,1.55402,1.5538,1.55389,213100001.0
2005-02-15 06:52:00,1.55395,1.55403,1.55381,1.55396,284800007.0
2005-02-15 06:53:00,1.55395,1.55414,1.55395,1.55413,345199998.0
2005-02-15 06:54:00,1.55401,1.55408,1.55387,1.5539,365000003.0
2005-02-15 06:55:00,1.55413,1.55413,1.55386,1.55395,410800003.0
2005-02-15 06:56:00,1.55399,1.55417,1.55398,1.55411,163800000.0
2005-02-15 06:57:00,1.55411,1.55428,1.55405,1.5542,250099998.0
2005-02-15 06:58:00,1.55404,1.55428,1.55402,1.55425,152400000.0
2005-02-15 06:59:00,1.5542,1.55425,1.55411,1.55414,498600001.0
2005-02-15 07:00:00,1.55418,1.55425,1.55401,1.55415,369099998.0
2005-02-15 07:01:00,1.55412,1.55435,1.55408,1.55427,397900000.0
2005-02-15 07:02:00,1.5542,1.5542,1.5541,1.5541,95099999.0
2005-02-15 07:03:00,1.5542,1.5542,1.5541,1.5541,269800000.0
2005-02-15 07:04:00,1.55391,1.55425,1.55391,1.55425,422000005.0
2005-02-15 07:05:00,1.55427,1.55439,1.5541,1.5542,370600001.0
2005-02-15 07:06:00,1.5542,1.55428,1.55411,1.55427,174999999.0
2005-02-15 07:07:00,1.55412,1.55429,1.55412,1.55423,187199997.0
2005-02-15 07:08:00,1.55415,1.55415,1.554,1.554,10400000.0
2005-02-15 07:09:00,1.55431,1.55431,1.55385,1.55385,397400000.0
2005-02-15 07:10:00,1.55412,1.5542,1.55397,1.55407,45600000.0
2005-02-15 07:11:00,1.55411,1.55436,1.55411,1.55425,105500001.0
2005-02-15 07:12:00,1.55414,1.55434,1.55409,1.55417,288600003.0
2005-02-15 07:13:00,1.55413,1.55435,1.55413,1.55428,196400005.0
2005-02-15 07:14:00,1.55413,1.55434,1.55398,1.55406,335599998.0
2005-02-15 07:15:00,1.55425,1.55434,1.55396,1.55406,298099998.0
2005-02-15 07:16:00,1.55405,1.55412,1.55391,1.55399,257500003.0
2005-02-15 07:17:00,1.55406,1.55415,1.55394,1.55409,260200001.0
2005-02-15 07:18:00,1.55403,1.55419,1.554,1.55404,189999997.0
2005-02-15 07:19:00,1.55395,1.55421,1.55395,1.55413,296900005.0
2005-02-15 07:20:00,1.55415,1.55424,1.55397,1.55397,290700004.0
2005-02-15 07:21:00,1.55419,1.55438,1.554,1.554,239900001.0
2005-02-15 07:22:00,1.55413,1.55419,1.554,1.55411,283399997.0
2005-02-15 07:23:00,1.55398,1.55402,1.55381,1.5539,276800002.0
2005-02-15 07:24:00,1.55402,1.55408,1.55383,1.55396,217499999.0
2005-02-15 07:25:00,1.55395,1.55413,1.55395,1.55409,385799994.0
2005-02-15 07:26:00,1.5542,1.5542,1.55383,1.55393,238899998.0
2005-02-15 07:27:00,1.55392,1.55406,1.55384,1.55402,419100000.0
2005-02-15 07:28:00,1.55397,1.55413,1.55395,1.55395,207800000.0
2005-02-15 07:29:00,1.55401,1.55415,1.55394,1.55412,124199998.0
2005-02-15 07:30:00,1.55391,1.5541,1.55391,1.55402,104600000.0
2005-02-15 07:31:00,1.55399,1.55413,1.55394,1.55394,235800001.0
2005-02-15 07:32:00,1.5541,1.5542,1.55389,1.55403,251700001.0
2005-02-15 07:33:00,1.55399,1.55415,1.55392,1.55415,214800002.0
2005-02-15 07:34:00,1.5541,1.55415,1.55396,1.55401,321000007.0
2005-02-15 07:35:00,1.55396,1.55415,1.55396,1.55415,252699998.0
2005-02-15 07:36:00,1.55397,1.55409,1.55397,1.55409,106100003.0
2005-02-15 07:37:00,1.55387,1.554,1.55361,1.55373,303100002.0
2005-02-15 07:38:00,1.554,1.55407,1.55383,1.55393,324800000.0
2005-02-15 07:39:00,1.55405,1.55405,1.55392,1.55392,63400000.0
2005-02-15 07:40:00,1.55405,1.55408,1.55387,1.55395,294100000.0
2005-02-15 07:41:00,1.55409,1.55413,1.55379,1.55399,306100004.0
2005-02-15 07:42:00,1.55405,1.55408,1.55382,1.55404,324299998.0
2005-02-15 07:43:00,1.55392,1.55413,1.55391,1.55413,294300000.0
2005-02-15 07:44:00,1.55378,1.55415,1.55372,1.55406,342600006.0
2005-02-15 07:45:00,1.55406,1.55413,1.5539,1.554,174399999.0
2005-02-15 07:46:00,1.5542,1.55428,1.55405,1.55418,177800004.0
2005-02-15 07:47:00,1.55411,1.55421,1.55403,1.55408,268900001.0
2005-02-15 07:48:00,1.55411,1.55425,1.55405,1.5542,195000001.0
2005-02-15 07:49:00,1.5541,1.55429,1.55396,1.55401,399900001.0
2005-02-15 07:50:00,1.55396,1.55403,1.55377,1.55397,336900002.0
2005-02-15 07:51:00,1.55416,1.55423,1.55391,1.55403,280799999.0
2005-02-15 07:52:00,1.55409,1.55425,1.55407,1.55411,333300001.0
2005-02-15 07:53:00,1.55397,1.55411,1.55395,1.55405,70400000.0
2005-02-15 07:54:00,1.55383,1.55417,1.55383,1.55411,271600000.0
2005-02-15 07:55:00,1.5541,1.5541,1.55389,1.5539,153200004.0
2005-02-15 07:56:00,1.55385,1.5541,1.55385,1.55407,260300000.0
2005-02-15 07:57:00,1.55388,1.55414,1.55382,1.5539,406400005.0
2005-02-15 07:58:00,1.55382,1.55407,1.55382,1.55393,205200000.0
2005-02-15 07:59:00,1.5541,1.5542,1.55399,1.55399,229100003.0
2005-02-15 08:00:00,1.55405,1.55407,1.55391,1.55393,51800002.0
2005-02-15 08:01:00,1.55411,1.55422,1.55403,1.55413,175699999.0
2005-02-15 08:02:00,1.55407,1.55415,1.5539,1.5541,269999997.0
2005-02-15 08:03:00,1.55384,1.55408,1.55384,1.55399,267400004.0
2005-02-15 08:04:00,1.55394,1.55406,1.55394,1.55406,44400000.0
2005-02-15 08:05:00,1.5541,1.55415,1.5541,1.55415,57100001.0
2005-02-15 08:06:00,1.554,1.5542,1.55383,1.554,251099999.0
2005-02-15 08:07:00,1.55408,1.55421,1.55393,1.55417,404100003.0
2005-02-15 08:08:00,1.55396,1.5541,1.55396,1.5541,154300002.0
2005-02-15 08:09:00,1.55405,1.55413,1.55392,1.554,240300002.0
2005-02-15 08:10:00,1.55403,1.55414,1.55378,1.554,363000005.0
2005-02-15 08:11:00,1.5539,1.55415,1.5539,1.55415,123300000.0
2005-02-15 08:12:00,1.55405,1.55405,1.55386,1.55386,88100001.0
2005-02-15 08:13:00,1.55404,1.55417,1.55392,1.55397,322600000.0
2005-02-15 08:14:00,1.55373,1.55397,1.55363,1.55394,255800004.0
2005-02-15 08:15:00,1.55392,1.55408,1.5538,1.55399,310899998.0
2005-02-15 08:16:00,1.55396,1.55404,1.55379,1.55391,67199999.0
2005-02-15 08:17:00,1.55395,1.55395,1.5538,1.5538,55300001.0
2005-02-15 08:18:00,1.55403,1.55403,1.55396,1.55396,28800000.0
2005-02-15 08:19:00,1.55407,1.55409,1.55383,1.55398,347199998.0
2005-02-15 08:20:00,1.55377,1.55403,1.55371,1.55403,267600006.0
2005-02-15 08:21:00,1.55385,1.554,1.55368,1.55388,309099999.0
2005-02-15 08:22:00,1.55366,1.55396,1.55366,1.55375,410499996.0
2005-02-15 08:23:00,1.55374,1.55386,1.55343,1.55386,386200002.0
2005-02-15 08:24:00,1.55381,1.55381,1.5534,1.55343,73200000.0
2005-02-15 08:25:00,1.5535,1.55355,1.55324,1.55332,228100001.0
2005-02-15 08:26:00,1.55365,1.55365,1.55344,1.55349,168299999.0
2005-02-15 08:27:00,1.5533,1.55365,1.5533,1.55365,106300000.0
2005-02-15 08:28:00,1.55365,1.55376,1.5535,1.5535,311599999.0
2005-02-15 08:29:00,1.5535,1.55372,1.55347,1.55356,320099998.0
2005-02-15 08:30:00,1.55377,1.55394,1.55369,1.55374,262500002.0
2005-02-15 08:31:00,1.5535,1.5538,1.5535,1.55362,451199999.0
2005-02-15 08:32:00,1.55369,1.55372,1.55346,1.55346,373000000.0
2005-02-15 08:33:00,1.55368,1.55374,1.5535,1.55355,503700003.0
2005-02-15 08:34:00,1.55355,1.55372,1.55355,1.5536,218599998.0
2005-02-15 08:35:00,1.55369,1.55374,1.55355,1.55356,320700003.0
2005-02-15 08:36:00,1.55375,1.55377,1.55355,1.55356,297199998.0
2005-02-15 08:37:00,1.55371,1.55392,1.55371,1.55392,197400004.0
2005-02-15 08:38:00,1.55378,1.5539,1.55329,1.5539,213100002.0
2005-02-15 08:39:00,1.55391,1.55391,1.55366,1.55372,236299997.0
2005-02-15 08:40:00,1.55375,1.55375,1.55358,1.55359,101500001.0
2005-02-15 08:41:00,1.55349,1.55357,1.55332,1.55352,214300001.0
2005-02-15 08:42:00,1.55343,1.55357,1.55328,1.55333,342700000.0
2005-02-15 08:43:00,1.55345,1.55355,1.55327,1.55332,334100003.0
2005-02-15 08:44:00,1.55355,1.55355,1.55341,1.55342,101600001.0
2005-02-15 08:45:00,1.55336,1.55345,1.55309,1.55345,294200002.0
2005-02-15 08:46:00,1.55336,1.55348,1.55321,1.5533,380000006.0
2005-02-15 08:47:00,1.55338,1.5534,1.5532,1.55323,352000001.0
2005-02-15 08:48:00,1.5532,1.55341,1.55311,1.5533,303600000.0
2005-02-15 08:49:00,1.5532,1.5533,1.55307,1.55322,303100000.0
2005-02-15 08:50:00,1.55314,1.55343,1.55307,1.55343,314799999.0
2005-02-15 08:51:00,1.55337,1.55347,1.55319,1.55332,221000002.0
2005-02-15 08:52:00,1.5533,1.55336,1.55321,1.55322,86499999.0
2005-02-15 08:53:00,1.55339,1.55349,1.5533,1.55346,467600003.0
2005-02-15 08:54:00,1.55324,1.55349,1.55324,1.55339,336599998.0
2005-02-15 08:55:00,1.55319,1.55346,1.55315,1.55319,325699999.0
2005-02-15 08:56:00,1.55332,1.55336,1.55314,1.55336,296500000.0
2005-02-15 08:57:00,1.5531,1.55341,1.5531,1.55341,167800002.0
2005-02-15 08:58:00,1.55343,1.55345,1.55325,1.55345,155499999.0
2005-02-15 08:59:00,1.55338,1.5535,1.5533,1.55334,296799998.0
2005-02-15 09:00:00,1.55336,1.55342,1.55322,1.55335,209500002.0
2005-02-15 09:01:00,1.55336,1.55342,1.55323,1.55323,178500001.0
2005-02-15 09:02:00,1.55334,1.55353,1.55334,1.55353,190900005.0
2005-02-15 09:03:00,1.55334,1.55346,1.5533,1.55341,114299998.0
2005-02-15 09:04:00,1.55331,1.55346,1.5533,1.55346,284199999.0
2005-02-15 09:05:00,1.55335,1.55349,1.55328,1.55336,299500004.0
2005-02-15 09:06:00,1.55334,1.55334,1.55284,1.55284,179800004.0
2005-02-15 09:07:00,1.55285,1.55298,1.55265,1.55293,358700004.0
2005-02-15 09:08:00,1.55292,1.55292,1.55272,1.55276,156800000.0
2005-02-15 09:09:00,1.55293,1.55293,1.5526,1.55268,326600006.0
2005-02-15 09:10:00,1.55286,1.55298,1.55283,1.55288,258200000.0
2005-02-15 09:11:00,1.55285,1.55304,1.55285,1.55293,184299999.0
2005-02-15 09:12:00,1.55296,1.55305,1.55278,1.55303,242100001.0
2005-02-15 09:13:00,1.55297,1.55297,1.55275,1.55284,296399995.0
2005-02-15 09:14:00,1.55279,1.55289,1.5527,1.55281,309200001.0
2005-02-15 09:15:00,1.55281,1.55292,1.55271,1.55287,257799999.0
2005-02-15 09:16:00,1.55292,1.553,1.55279,1.55293,191300000.0
2005-02-15 09:17:00,1.55283,1.55283,1.55263,1.55267,77300000.0
2005-02-15 09:18:00,1.55271,1.55288,1.55271,1.5528,134599997.0
2005-02-15 09:19:00,1.55277,1.55292,1.55266,1.55283,426600003.0
2005-02-15 09:20:00,1.55292,1.55306,1.55276,1.55287,256300001.0
2005-02-15 09:21:00,1.55289,1.55303,1.55276,1.55292,81499999.0
2005-02-15 09:22:00,1.55282,1.55298,1.55272,1.55276,201700001.0
2005-02-15 09:23:00,1.55274,1.55288,1.55263,1.55278,283699997.0
2005-02-15 09:24:00,1.5528,1.5528,1.55252,1.55258,350199997.0
2005-02-15 09:25:00,1.55263,1.55275,1.55254,1.55261,207400002.0
2005-02-15 09:26:00,1.55259,1.55282,1.55251,1.55272,368700006.0
2005-02-15 09:27:00,1.55273,1.55293,1.5526,1.55293,300899998.0
2005-02-15 09:28:00,1.55281,1.55291,1.55253,1.55267,423499993.0
2005-02-15 09:29:00,1.55292,1.55299,1.55268,1.55273,409999999.0
2005-02-15 09:30:00,1.55294,1.55294,1.55284,1.55284,60199998.0
2005-02-15 09:31:00,1.55266,1.55287,1.55259,1.55259,279000001.0
2005-02-15 09:32:00,1.55267,1.55288,1.55261,1.55278,351500008.0
2005-02-15 09:33:00,1.55297,1.55299,1.55259,1.55264,406199998.0
2005-02-15 09:34:00,1.5529,1.55298,1.55275,1.55288,502500002.0
2005-02-15 09:35:00,1.55302,1.5531,1.55294,1.55302,258600001.0
2005-02-15 09:36:00,1.55297,1.55303,1.55277,1.55291,229200004.0
2005-02-15 09:37:00,1.5531,1.55319,1.55305,1.55318,331099997.0
2005-02-15 09:38:00,1.55298,1.55309,1.55267,1.55296,276900001.0
2005-02-15 09:39:00,1.55285,1.553,1.55281,1.55285,122900001.0
2005-02-15 09:40:00,1.55286,1.55296,1.55276,1.55289,359700002.0
2005-02-15 09:41:00,1.55293,1.55305,1.55279,1.55283,246500003.0
2005-02-15 09:42:00,1.55301,1.5531,1.55278,1.55288,240899999.0
2005-02-15 09:43:00,1.55291,1.55291,1.55259,1.55259,365099996.0
2005-02-15 09:44:00,1.55235,1.55248,1.55211,1.55224,247500003.0
2005-02-15 09:45:00,1.55229,1.55244,1.55215,1.5524,359200001.0
2005-02-15 09:46:00,1.55237,1.55249,1.5522,1.5522,234199998.0
2005-02-15 09:47:00,1.55247,1.55254,1.55237,1.55241,236000000.0
2005-02-15 09:48:00,1.55253,1.55262,1.55241,1.55243,384800000.0
2005-02-15 09:49:00,1.55237,1.55258,1.55237,1.55258,179000002.0
2005-02-15 09:50:00,1.55257,1.55265,1.55242,1.55259,304500002.0
2005-02-15 09:51:00,1.55271,1.55271,1.55246,1.55246,179600000.0
2005-02-15 09:52:00,1.55242,1.55263,1.55242,1.55248,185500002.0
2005-02-15 09:53:00,1.5526,1.55264,1.55242,1.55247,235400002.0
2005-02-15 09:54:00,1.55257,1.55266,1.55238,1.55238,202700000.0
2005-02-15 09:55:00,1.55258,1.55258,1.55226,1.55242,206899999.0
2005-02-15 09:56:00,1.55233,1.55247,1.55233,1.55242,147000000.0
2005-02-15 09:57:00,1.55264,1.55264,1.55245,1.55247,356900000.0
2005-02-15 09:58:00,1.55251,1.55263,1.55251,1.55263,95000003.0
2005-02-15 09:59:00,1.55252,1.55268,1.55246,1.55253,472300002.0
2005-02-15 10:00:00,1.55255,1.55255,1.55231,1.55231,301699998.0
2005-02-15 10:01:00,1.55249,1.5526,1.55239,1.55256,376099996.0
2005-02-15 10:02:00,1.55245,1.5526,1.55225,1.55244,304900000.0
2005-02-15 10:03:00,1.55244,1.55269,1.55244,1.55255,374899999.0
2005-02-15 10:04:00,1.55272,1.55277,1.55236,1.5525,260800004.0
2005-02-15 10:05:00,1.55246,1.55253,1.55228,1.5524,415199997.0
2005-02-15 10:06:00,1.55248,1.55248,1.55223,1.55223,139699999.0
2005-02-15 10:07:00,1.55237,1.5524,1.55217,1.55227,441600000.0
2005-02-15 10:08:00,1.55225,1.55254,1.55225,1.55247,388900002.0
2005-02-15 10:09:00,1.55232,1.5525,1.55221,1.55231,431800000.0
2005-02-15 10:10:00,1.55243,1.55255,1.55226,1.55237,94200002.0
2005-02-15 10:11:00,1.55235,1.5525,1.55228,1.55229,263500000.0
2005-02-15 10:12:00,1.55232,1.55247,1.55213,1.55227,294099998.0
2005-02-15 10:13:00,1.55241,1.55241,1.55227,1.55227,62500000.0
2005-02-15 10:14:00,1.55228,1.55228,1.55198,1.55215,339599997.0
2005-02-15 10:15:00,1.55214,1.55222,1.55204,1.55217,279499998.0
2005-02-15 10:16:00,1.5521,1.5522,1.55179,1.55185,406800002.0
2005-02-15 10:17:00,1.55208,1.55208,1.55185,1.55189,266000000.0
2005-02-15 10:18:00,1.5521,1.5521,1.55179,1.55179,141700001.0
2005-02-15 10:19:00,1.55186,1.55196,1.55172,1.55177,289599999.0
2005-02-15 10:20:00,1.55185,1.55196,1.55162,1.5518,287600006.0
2005-02-15 10:21:00,1.55183,1.55203,1.55178,1.55188,213399999.0
2005-02-15 10:22:00,1.55196,1.55196,1.55177,1.55177,66300000.0
2005-02-15 10:23:00,1.55195,1.55195,1.55175,1.55188,270199999.0
2005-02-15 10:24:00,1.55201,1.55208,1.55183,1.552,156300001.0
2005-02-15 10:25:00,1.55197,1.55205,1.5517,1.5519,378400005.0
2005-02-15 10:26:00,1.55194,1.5521,1.55183,1.55192,181600001.0
2005-02-15 10:27:00,1.55198,1.55205,1.55184,1.55195,359200002.0
2005-02-15 10:28:00,1.55198,1.55205,1.5519,1.55205,259900004.0
2005-02-15 10:29:00,1.552,1.55212,1.55191,1.55191,334700007.0
2005-02-15 10:30:00,1.55189,1.55204,1.55183,1.55193,323400000.0
2005-02-15 10:31:00,1.55199,1.55203,1.55174,1.55188,308099999.0
2005-02-15 10:32:00,1.55198,1.55203,1.55182,1.55182,322800000.0
2005-02-15 10:33:00,1.55193,1.55205,1.55182,1.55192,137699999.0
2005-02-15 10:34:00,1.55191,1.55205,1.55176,1.55187,250699998.0
2005-02-15 10:35:00,1.55188,1.55198,1.55172,1.55172,215200003.0
2005-02-15 10:36:00,1.55186,1.55195,1.55186,1.55193,317000000.0
2005-02-15 10:37:00,1.55197,1.55209,1.55188,1.552,362600007.0
2005-02-15 10:38:00,1.55194,1.5521,1.55183,1.55192,258399999.0
2005-02-15 10:39:00,1.55189,1.55207,1.55187,1.55207,301299996.0
2005-02-15 10:40:00,1.55183,1.55209,1.55183,1.55199,296300003.0
2005-02-15 10:41:00,1.55183,1.55196,1.55169,1.55184,336199994.0
2005-02-15 10:42:00,1.55175,1.55203,1.55175,1.55192,264599998.0
2005-02-15 10:43:00,1.55196,1.55203,1.55162,1.55196,271900002.0
2005-02-15 10:44:00,1.55193,1.55202,1.55176,1.5519,270900003.0
2005-02-15 10:45:00,1.5519,1.55195,1.5519,1.55195,103099998.0
2005-02-15 10:46:00,1.55171,1.55196,1.55171,1.55188,246800005.0
2005-02-15 10:47:00,1.55197,1.55197,1.5516,1.5516,312700003.0
2005-02-15 10:48:00,1.55189,1.5519,1.5516,1.55174,326000000.0
2005-02-15 10:49:00,1.55183,1.55193,1.55174,1.55174,296399997.0
2005-02-15 10:50:00,1.55174,1.55175,1.55159,1.55167,299400002.0
2005-02-15 10:51:00,1.5515,1.55192,1.5515,1.55192,547400000.0
2005-02-15 10:52:00,1.55185,1.55185,1.55157,1.55164,142999999.0
2005-02-15 10:53:00,1.55178,1.55188,1.55173,1.55188,200500001.0
2005-02-15 10:54:00,1.5517,1.55183,1.55164,1.55179,302000003.0
2005-02-15 10:55:00,1.55175,1.55184,1.5516,1.5516,387500003.0
2005-02-15 10:56:00,1.5516,1.5517,1.55137,1.5515,321600007.0
2005-02-15 10:57:00,1.55151,1.55159,1.55133,1.55152,253899997.0
2005-02-15 10:58:00,1.55144,1.55155,1.55125,1.55137,166300000.0
2005-02-15 10:59:00,1.55147,1.55149,1.55111,1.55114,208400004.0
2005-02-15 11:00:00,1.55107,1.55136,1.55101,1.55112,368200002.0
2005-02-15 11:01:00,1.55142,1.55149,1.55129,1.55131,249900004.0
2005-02-15 11:02:00,1.55116,1.55127,1.55102,1.55114,355800001.0
2005-02-15 11:03:00,1.55108,1.55127,1.55106,1.5512,309600001.0
2005-02-15 11:04:00,1.55112,1.55145,1.55104,1.5513,223399998.0
2005-02-15 11:05:00,1.55123,1.55133,1.55114,1.55124,201600000.0
2005-02-15 11:06:00,1.55128,1.55147,1.55115,1.55141,291200000.0
2005-02-15 11:07:00,1.55139,1.55148,1.55117,1.55134,444100002.0
2005-02-15 11:08:00,1.5514,1.5514,1.5513,1.5513,86999998.0
2005-02-15 11:09:00,1.5513,1.55149,1.55117,1.55135,355599997.0
2005-02-15 11:10:00,1.55137,1.55155,1.55126,1.55135,283400001.0
2005-02-15 11:11:00,1.55143,1.55151,1.55137,1.55144,81800001.0
2005-02-15 11:12:00,1.55134,1.55145,1.55122,1.5514,375599999.0
2005-02-15 11:13:00,1.55128,1.55143,1.55111,1.55133,253299998.0
2005-02-15 11:14:00,1.55132,1.55145,1.55121,1.55127,315100001.0
2005-02-15 11:15:00,1.55113,1.55113,1.55088,1.55101,286900001.0
2005-02-15 11:16:00,1.55107,1.55113,1.55068,1.55068,261600004.0
2005-02-15 11:17:00,1.55056,1.55095,1.55056,1.55093,194500001.0
2005-02-15 11:18:00,1.55086,1.55106,1.55079,1.55098,342000001.0
2005-02-15 11:19:00,1.55114,1.5512,1.55099,1.55107,205699997.0
2005-02-15 11:20:00,1.55124,1.55133,1.55105,1.55105,297299999.0
2005-02-15 11:21:00,1.55118,1.5513,1.551,1.55106,319499999.0
2005-02-15 11:22:00,1.55102,1.55121,1.55091,1.55095,151500000.0
2005-02-15 11:23:00,1.55121,1.55129,1.55106,1.55106,224699994.0
2005-02-15 11:24:00,1.5511,1.55134,1.5511,1.5513,305000005.0
2005-02-15 11:25:00,1.55128,1.55132,1.55102,1.55123,209699999.0
2005-02-15 11:26:00,1.55113,1.55132,1.55113,1.55122,310500003.0
2005-02-15 11:27:00,1.55119,1.55134,1.55115,1.55129,337900002.0
2005-02-15 11:28:00,1.55107,1.55131,1.55107,1.55122,292800007.0
2005-02-15 11:29:00,1.55117,1.55132,1.55113,1.55127,412799999.0
2005-02-15 11:30:00,1.55121,1.55135,1.55111,1.55127,302300001.0
2005-02-15 11:31:00,1.55128,1.55128,1.55105,1.55105,281300003.0
2005-02-15 11:32:00,1.55129,1.55138,1.55107,1.55127,314300000.0
2005-02-15 11:33:00,1.5514,1.55147,1.55127,1.55143,247999998.0
2005-02-15 11:34:00,1.55147,1.55147,1.55123,1.5513,335900003.0
2005-02-15 11:35:00,1.55152,1.55156,1.55131,1.55139,311699999.0
2005-02-15 11:36:00,1.55168,1.55178,1.55144,1.55149,311600000.0
2005-02-15 11:37:00,1.55154,1.55155,1.55132,1.55132,316500000.0
2005-02-15 11:38:00,1.55154,1.55169,1.55154,1.5516,198000001.0
2005-02-15 11:39:00,1.55149,1.55168,1.55148,1.55158,320999998.0
2005-02-15 11:40:00,1.55153,1.55167,1.55141,1.55158,317099998.0
2005-02-15 11:41:00,1.55158,1.55175,1.55144,1.5516,509699999.0
2005-02-15 11:42:00,1.55157,1.5517,1.5514,1.55158,409300001.0
2005-02-15 11:43:00,1.55153,1.55155,1.55131,1.55138,334399999.0
2005-02-15 11:44:00,1.55144,1.55144,1.55117,1.55126,345000004.0
2005-02-15 11:45:00,1.55142,1.5515,1.55126,1.55129,301699999.0
2005-02-15 11:46:00,1.55145,1.55159,1.5513,1.55139,189800000.0
2005-02-15 11:47:00,1.55121,1.5514,1.55111,1.55137,167000001.0
2005-02-15 11:48:00,1.5515,1.55166,1.55133,1.55153,521799996.0
2005-02-15 11:49:00,1.55131,1.55163,1.55131,1.55148,236400000.0
2005-02-15 11:50:00,1.55142,1.55161,1.55139,1.55145,375499995.0
2005-02-15 11:51:00,1.55143,1.55164,1.55132,1.55136,368600007.0
2005-02-15 11:52:00,1.55145,1.55151,1.55132,1.55142,276699998.0
2005-02-15 11:53:00,1.55151,1.55159,1.55139,1.5515,343300001.0
2005-02-15 11:54:00,1.55157,1.5516,1.55131,1.55131,305299999.0
2005-02-15 11:55:00,1.55143,1.55155,1.55128,1.55138,298000000.0
2005-02-15 11:56:00,1.55134,1.55155,1.5513,1.55155,303899998.0
2005-02-15 11:57:00,1.55143,1.55153,1.55135,1.55138,208800002.0
2005-02-15 11:58:00,1.55152,1.55152,1.55123,1.5513,294300001.0
2005-02-15 11:59:00,1.55139,1.55155,1.5513,1.55149,308200004.0
2005-02-15 12:00:00,1.55141,1.55151,1.55122,1.55137,237700002.0
2005-02-15 12:01:00,1.5515,1.55176,1.55142,1.55148,235899998.0
2005-02-15 12:02:00,1.55154,1.55182,1.55153,1.55176,359700001.0
2005-02-15 12:03:00,1.55175,1.55185,1.55166,1.55171,182200000.0
2005-02-15 12:04:00,1.55163,1.55171,1.55157,1.55164,72000000.0
2005-02-15 12:05:00,1.55172,1.55181,1.55153,1.55162,259100003.0
2005-02-15 12:06:00,1.5517,1.55182,1.55143,1.55162,326000002.0
2005-02-15 12:07:00,1.55162,1.55169,1.55141,1.55141,387000000.0
2005-02-15 12:08:00,1.55165,1.55173,1.5515,1.55161,383000010.0
2005-02-15 12:09:00,1.55159,1.55169,1.55157,1.55165,261199997.0
2005-02-15 12:10:00,1.55163,1.55171,1.5514,1.55155,116900000.0
2005-02-15 12:11:00,1.55155,1.55162,1.55135,1.55147,341500000.0
2005-02-15 12:12:00,1.5516,1.55165,1.55146,1.55146,295700001.0
2005-02-15 12:13:00,1.55156,1.55161,1.55148,1.55156,142199997.0
2005-02-15 12:14:00,1.55145,1.55162,1.55143,1.55143,263100000.0
2005-02-15 12:15:00,1.55153,1.5516,1.55145,1.55158,349100004.0
2005-02-15 12:16:00,1.55132,1.55152,1.55132,1.55148,157599998.0
2005-02-15 12:17:00,1.55145,1.55153,1.55132,1.55146,225099998.0
2005-02-15 12:18:00,1.55144,1.55158,1.55136,1.55136,181800001.0
2005-02-15 12:19:00,1.55156,1.55159,1.55147,1.55153,11000000.0
2005-02-15 12:20:00,1.55141,1.55153,1.55138,1.55138,170799998.0
2005-02-15 12:21:00,1.55151,1.55159,1.55139,1.55151,50299999.0
2005-02-15 12:22:00,1.5516,1.55165,1.55143,1.55158,259300001.0
2005-02-15 12:23:00,1.55149,1.55159,1.55128,1.55143,276400003.0
2005-02-15 12:24:00,1.55148,1.55153,1.55137,1.55146,141600002.0
2005-02-15 12:25:00,1.55157,1.55166,1.55131,1.55145,473100000.0
2005-02-15 12:26:00,1.55152,1.55159,1.55119,1.55119,272000002.0
2005-02-15 12:27:00,1.55141,1.55155,1.55127,1.55148,332300003.0
2005-02-15 12:28:00,1.55118,1.55144,1.55118,1.55142,258500001.0
2005-02-15 12:29:00,1.55143,1.55145,1.55122,1.5514,157000000.0
2005-02-15 12:30:00,1.5514,1.55149,1.55122,1.55128,143900000.0
2005-02-15 12:31:00,1.55141,1.55148,1.55129,1.55148,215800000.0
2005-02-15 12:32:00,1.55144,1.55152,1.55119,1.55129,310200001.0
2005-02-15 12:33:00,1.5514,1.55147,1.55125,1.5513,287599999.0
2005-02-15 12:34:00,1.55122,1.55135,1.5512,1.55127,164000002.0
2005-02-15 12:35:00,1.55132,1.55145,1.55122,1.55122,586900001.0
2005-02-15 12:36:00,1.55132,1.55141,1.55113,1.55113,231000001.0
2005-02-15 12:37:00,1.5514,1.55151,1.55137,1.55144,227900000.0
2005-02-15 12:38:00,1.55137,1.55152,1.55128,1.55138,405000001.0
2005-02-15 12:39:00,1.55141,1.55154,1.55117,1.55135,257599998.0
2005-02-15 12:40:00,1.55155,1.55155,1.55123,1.55129,291499996.0
2005-02-15 12:41:00,1.55138,1.55161,1.55133,1.55146,211799998.0
2005-02-15 12:42:00,1.55158,1.5516,1.55137,1.55137,255200004.0
2005-02-15 12:43:00,1.55152,1.55158,1.55132,1.55142,266100001.0
2005-02-15 12:44:00,1.55132,1.55159,1.55129,1.55151,270800004.0
2005-02-15 12:45:00,1.55143,1.55155,1.55138,1.5514,203399997.0
2005-02-15 12:46:00,1.55148,1.5517,1.5514,1.55156,373800000.0
2005-02-15 12:47:00,1.55162,1.55164,1.55141,1.55156,180399998.0
2005-02-15 12:48:00,1.55153,1.55164,1.55139,1.55156,319200000.0
2005-02-15 12:49:00,1.5516,1.55165,1.5516,1.55165,87000000.0
2005-02-15 12:50:00,1.5516,1.55169,1.55142,1.55142,314799998.0
2005-02-15 12:51:00,1.55162,1.55162,1.55141,1.55141,257399999.0
2005-02-15 12:52:00,1.551,1.55149,1.551,1.55147,335600001.0
2005-02-15 12:53:00,1.55138,1.55155,1.55123,1.55155,238300001.0
2005-02-15 12:54:00,1.55147,1.5515,1.55133,1.5514,298300002.0
2005-02-15 12:55:00,1.55144,1.55152,1.55133,1.55147,242899998.0
2005-02-15 12:56:00,1.55142,1.55155,1.55131,1.55149,308099999.0
2005-02-15 12:57:00,1.55128,1.55151,1.55128,1.55146,182300000.0
2005-02-15 12:58:00,1.55135,1.55147,1.55125,1.55141,269200003.0
2005-02-15 12:59:00,1.55123,1.55143,1.55123,1.55132,282500002.0
2005-02-15 13:00:00,1.55135,1.55135,1.55121,1.55124,332700004.0
2005-02-15 13:01:00,1.55133,1.55142,1.55118,1.55126,266000002.0
2005-02-15 13:02:00,1.55145,1.55145,1.55119,1.55119,198799998.0
2005-02-15 13:03:00,1.55139,1.55149,1.55128,1.55137,340300003.0
2005-02-15 13:04:00,1.55118,1.55133,1.55109,1.55133,288300000.0
2005-02-15 13:05:00,1.55118,1.55135,1.55115,1.55132,167200000.0
2005-02-15 13:06:00,1.55112,1.55139,1.55112,1.55127,299799999.0
2005-02-15 13:07:00,1.55124,1.55141,1.55113,1.55126,262899998.0
2005-02-15 13:08:00,1.5514,1.55152,1.55128,1.55128,288400000.0
2005-02-15 13:09:00,1.55147,1.55147,1.55131,1.55131,126400003.0
2005-02-15 13:10:00,1.55135,1.55147,1.55124,1.55132,190899999.0
2005-02-15 13:11:00,1.55148,1.55151,1.55131,1.5514,248000002.0
2005-02-15 13:12:00,1.5514,1.5514,1.55119,1.55125,284900002.0
2005-02-15 13:13:00,1.55133,1.55145,1.55124,1.55133,219700003.0
2005-02-15 13:14:00,1.55136,1.55136,1.55111,1.55112,154500002.0
2005-02-15 13:15:00,1.55122,1.55128,1.55105,1.55105,264900000.0
2005-02-15 13:16:00,1.55108,1.55125,1.55106,1.55118,323899998.0
2005-02-15 13:17:00,1.55128,1.55144,1.55122,1.5514,257900003.0
2005-02-15 13:18:00,1.55131,1.55136,1.55101,1.55101,357900005.0
2005-02-15 13:19:00,1.55097,1.55119,1.55097,1.55111,80100000.0
2005-02-15 13:20:00,1.55117,1.55122,1.55104,1.55104,163100000.0
2005-02-15 13:21:00,1.55104,1.55104,1.55084,1.55084,140799999.0
2005-02-15 13:22:00,1.55095,1.55095,1.55068,1.55085,295399997.0
2005-02-15 13:23:00,1.55087,1.55087,1.55032,1.55032,368300000.0
2005-02-15 13:24:00,1.55037,1.55073,1.55037,1.55067,292600004.0
2005-02-15 13:25:00,1.55067,1.55067,1.5501,1.5503,332299997.0
2005-02-15 13:26:00,1.55045,1.55061,1.5503,1.5503,218800001.0
2005-02-15 13:27:00,1.55061,1.55071,1.55045,1.55055,264300001.0
2005-02-15 13:28:00,1.55055,1.55081,1.55055,1.55081,232100003.0
2005-02-15 13:29:00,1.55072,1.55078,1.55055,1.55068,202700004.0
2005-02-15 13:30:00,1.55063,1.55077,1.55051,1.55064,363500004.0
2005-02-15 13:31:00,1.5505,1.5506,1.55034,1.55055,394100002.0
2005-02-15 13:32:00,1.55065,1.55077,1.55055,1.55055,278900000.0
2005-02-15 13:33:00,1.5506,1.55077,1.55051,1.55057,235400002.0
2005-02-15 13:34:00,1.55072,1.55076,1.55051,1.55062,283500001.0
2005-02-15 13:35:00,1.55076,1.55076,1.55054,1.55054,397099999.0
2005-02-15 13:36:00,1.55055,1.55078,1.55047,1.55063,328100005.0
2005-02-15 13:37:00,1.5508,1.5508,1.55059,1.55064,239799999.0
2005-02-15 13:38:00,1.55077,1.55077,1.55061,1.55067,213600005.0
2005-02-15 13:39:00,1.55063,1.55072,1.55047,1.55054,251599998.0
2005-02-15 13:40:00,1.55042,1.55056,1.55026,1.55036,407499999.0
2005-02-15 13:41:00,1.55024,1.55046,1.55018,1.55027,482599998.0
2005-02-15 13:42:00,1.55047,1.55052,1.55023,1.55042,238599996.0
2005-02-15 13:43:00,1.55045,1.55051,1.55032,1.55045,404000000.0
2005-02-15 13:44:00,1.55048,1.55049,1.55029,1.55038,380199999.0
2005-02-15 13:45:00,1.55052,1.5506,1.55031,1.55035,240100001.0
2005-02-15 13:46:00,1.55036,1.55048,1.55015,1.55031,231300002.0
2005-02-15 13:47:00,1.55025,1.55043,1.5501,1.55024,565599993.0
2005-02-15 13:48:00,1.55023,1.55029,1.54994,1.55016,407799998.0
2005-02-15 13:49:00,1.5503,1.5504,1.55021,1.55027,317800001.0
2005-02-15 13:50:00,1.5502,1.5504,1.55014,1.55031,240800002.0
2005-02-15 13:51:00,1.55026,1.55053,1.55026,1.55041,314800001.0
2005-02-15 13:52:00,1.55029,1.55044,1.5502,1.55034,530300002.0
2005-02-15 13:53:00,1.55042,1.5505,1.55019,1.55029,192000000.0
2005-02-15 13:54:00,1.55037,1.55043,1.55017,1.55035,258200000.0
2005-02-15 13:55:00,1.55034,1.55042,1.55017,1.5503,430400005.0
2005-02-15 13:56:00,1.5503,1.5504,1.55009,1.55033,208500004.0
2005-02-15 13:57:00,1.5502,1.55037,1.5502,1.5503,314799998.0
2005-02-15 13:58:00,1.55038,1.55044,1.55024,1.55034,322099997.0
2005-02-15 13:59:00,1.55014,1.55042,1.55014,1.55042,204000001.0
2005-02-15 14:00:00,1.55036,1.55047,1.55024,1.5504,231500000.0
2005-02-15 14:01:00,1.55055,1.55061,1.55037,1.55037,397000006.0
2005-02-15 14:02:00,1.55064,1.55064,1.55042,1.55052,480400004.0
2005-02-15 14:03:00,1.55035,1.5506,1.55014,1.55039,284699997.0
2005-02-15 14:04:00,1.55048,1.55061,1.55042,1.55059,346100001.0
2005-02-15 14:05:00,1.55077,1.55085,1.55061,1.55076,404700003.0
2005-02-15 14:06:00,1.55075,1.55102,1.55059,1.55097,295300001.0
2005-02-15 14:07:00,1.55101,1.55102,1.55081,1.55081,418199995.0
2005-02-15 14:08:00,1.55106,1.55119,1.55097,1.55097,197000000.0
2005-02-15 14:09:00,1.55104,1.55123,1.55087,1.55093,402700000.0
2005-02-15 14:10:00,1.55098,1.55105,1.55084,1.55088,172700001.0
2005-02-15 14:11:00,1.55093,1.55107,1.55092,1.551,243999998.0
2005-02-15 14:12:00,1.55096,1.55109,1.55083,1.55087,331799998.0
2005-02-15 14:13:00,1.55099,1.55106,1.55078,1.551,131199999.0
2005-02-15 14:14:00,1.55087,1.55102,1.55076,1.55076,269699999.0
2005-02-15 14:15:00,1.55097,1.55102,1.55085,1.55085,308399999.0
2005-02-15 14:16:00,1.55089,1.55103,1.55082,1.55092,110999999.0
2005-02-15 14:17:00,1.55095,1.55095,1.55072,1.55079,183800000.0
2005-02-15 14:18:00,1.55082,1.55095,1.55074,1.5509,239800001.0
2005-02-15 14:19:00,1.55088,1.55096,1.55067,1.55074,245200000.0
2005-02-15 14:20:00,1.55068,1.5508,1.55051,1.55078,361900004.0
2005-02-15 14:21:00,1.55063,1.5508,1.55049,1.55052,419100009.0
2005-02-15 14:22:00,1.55064,1.55082,1.55057,1.55063,247200001.0
2005-02-15 14:23:00,1.55069,1.55078,1.55052,1.55062,257200004.0
2005-02-15 14:24:00,1.5507,1.55077,1.55056,1.5507,271500000.0
2005-02-15 14:25:00,1.55063,1.5508,1.55055,1.55072,301000000.0
2005-02-15 14:26:00,1.55065,1.55084,1.55057,1.55062,345700000.0
2005-02-15 14:27:00,1.5507,1.55075,1.55041,1.55067,379000006.0
2005-02-15 14:28:00,1.55063,1.5507,1.55045,1.55055,275500000.0
2005-02-15 14:29:00,1.55072,1.5508,1.55057,1.5507,332799997.0
2005-02-15 14:30:00,1.5507,1.5508,1.55053,1.55067,490200002.0
2005-02-15 14:31:00,1.55066,1.55078,1.55048,1.55064,126799996.0
2005-02-15 14:32:00,1.55074,1.55085,1.5506,1.55073,369800002.0
2005-02-15 14:33:00,1.55072,1.55078,1.5506,1.55069,273600004.0
2005-02-15 14:34:00,1.55067,1.55095,1.55062,1.55095,267500000.0
2005-02-15 14:35:00,1.55074,1.55111,1.55061,1.55061,427199999.0
2005-02-15 14:36:00,1.55084,1.551,1.55074,1.55083,268699999.0
2005-02-15 14:37:00,1.55107,1.55107,1.55088,1.55088,445500009.0
2005-02-15 14:38:00,1.55102,1.5511,1.55089,1.55093,464600002.0
2005-02-15 14:39:00,1.55112,1.55118,1.55097,1.55108,323800001.0
2005-02-15 14:40:00,1.5511,1.55126,1.55095,1.55095,307900003.0
2005-02-15 14:41:00,1.55105,1.55117,1.55083,1.55089,145300000.0
2005-02-15 14:42:00,1.55099,1.55103,1.55081,1.55093,415599999.0
2005-02-15 14:43:00,1.55094,1.55094,1.55063,1.55083,315600001.0
2005-02-15 14:44:00,1.55087,1.55087,1.55048,1.55048,181900001.0
2005-02-15 14:45:00,1.55064,1.55074,1.55056,1.55061,67800000.0
2005-02-15 14:46:00,1.55053,1.55067,1.55031,1.55056,391200001.0
2005-02-15 14:47:00,1.55055,1.55072,1.55044,1.55044,272800000.0
2005-02-15 14:48:00,1.55052,1.55061,1.55037,1.55042,290000003.0
2005-02-15 14:49:00,1.55036,1.55057,1.5503,1.55042,173800001.0
2005-02-15 14:50:00,1.55054,1.55055,1.55033,1.55044,296400004.0
2005-02-15 14:51:00,1.5504,1.5504,1.55008,1.55027,342499998.0
2005-02-15 14:52:00,1.55044,1.5506,1.5504,1.5506,138499999.0
2005-02-15 14:53:00,1.55046,1.55058,1.5503,1.55045,164599999.0
2005-02-15 14:54:00,1.55047,1.55065,1.5503,1.55059,280100000.0
2005-02-15 14:55:00,1.55034,1.55059,1.55034,1.5505,204500004.0
2005-02-15 14:56:00,1.55047,1.55052,1.5504,1.55045,275599995.0
2005-02-15 14:57:00,1.55049,1.55072,1.55049,1.55063,166599999.0
2005-02-15 14:58:00,1.55055,1.55079,1.55055,1.55057,185400003.0
2005-02-15 14:59:00,1.55065,1.55065,1.55038,1.55048,242200001.0
2005-02-15 15:00:00,1.55058,1.55065,1.55049,1.5506,362100003.0
2005-02-15 15:01:00,1.55049,1.5506,1.55035,1.55054,337799999.0
2005-02-15 15:02:00,1.55057,1.55064,1.55044,1.55052,212400002.0
2005-02-15 15:03:00,1.55052,1.55063,1.55043,1.55049,367400001.0
2005-02-15 15:04:00,1.55062,1.55067,1.55047,1.55052,181500000.0
2005-02-15 15:05:00,1.55056,1.5508,1.55053,1.55075,199700002.0
2005-02-15 15:06:00,1.5508,1.55093,1.55063,1.55079,245400000.0
2005-02-15 15:07:00,1.55086,1.55086,1.55066,1.55084,272100002.0
2005-02-15 15:08:00,1.55085,1.551,1.55058,1.55058,264600000.0
2005-02-15 15:09:00,1.55078,1.55095,1.55068,1.55087,294400004.0
2005-02-15 15:10:00,1.55079,1.55098,1.55067,1.55078,343899998.0
2005-02-15 15:11:00,1.55089,1.55112,1.55087,1.55097,332399999.0
2005-02-15 15:12:00,1.55087,1.55095,1.55072,1.55072,279700004.0
2005-02-15 15:13:00,1.55049,1.5507,1.55028,1.55028,197199999.0
2005-02-15 15:14:00,1.55024,1.55036,1.55015,1.55015,248499998.0
2005-02-15 15:15:00,1.55022,1.55035,1.54998,1.55013,558600000.0
2005-02-15 15:16:00,1.55008,1.55026,1.55005,1.55018,341699997.0
2005-02-15 15:17:00,1.55036,1.55045,1.5502,1.55022,290699997.0
2005-02-15 15:18:00,1.55009,1.55028,1.54991,1.5501,313299998.0
2005-02-15 15:19:00,1.55009,1.55021,1.54981,1.54993,187799999.0
2005-02-15 15:20:00,1.54992,1.55003,1.54979,1.54991,348799998.0
2005-02-15 15:21:00,1.54993,1.55015,1.54977,1.54999,237099999.0
2005-02-15 15:22:00,1.55003,1.55003,1.54976,1.54976,151700000.0
2005-02-15 15:23:00,1.54961,1.54978,1.54931,1.54943,245999999.0
2005-02-15 15:24:00,1.5496,1.54969,1.54953,1.54962,199100001.0
2005-02-15 15:25:00,1.5498,1.5498,1.54952,1.54954,311500000.0
2005-02-15 15:26:00,1.5496,1.54973,1.54948,1.54959,294700005.0
2005-02-15 15:27:00,1.54983,1.54983,1.54966,1.5497,153700002.0
2005-02-15 15:28:00,1.54985,1.55011,1.54972,1.54997,333700007.0
2005-02-15 15:29:00,1.55008,1.55018,1.54968,1.54981,345400000.0
2005-02-15 15:30:00,1.54993,1.54995,1.54971,1.54978,287799997.0
2005-02-15 15:31:00,1.54963,1.54996,1.54963,1.54981,458500000.0
2005-02-15 15:32:00,1.54992,1.55016,1.54984,1.55,316300001.0
2005-02-15 15:33:00,1.55002,1.55012,1.54979,1.5499,265399993.0
2005-02-15 15:34:00,1.54996,1.55006,1.54972,1.5499,325599997.0
2005-02-15 15:35:00,1.55012,1.55027,1.55003,1.55003,332199994.0
2005-02-15 15:36:00,1.55013,1.55039,1.55004,1.55034,277900000.0
2005-02-15 15:37:00,1.55031,1.5505,1.5502,1.55034,315400010.0
2005-02-15 15:38:00,1.55051,1.5506,1.55034,1.55034,161399998.0
2005-02-15 15:39:00,1.55057,1.55057,1.55044,1.55051,90600002.0
2005-02-15 15:40:00,1.55029,1.55042,1.55029,1.55042,43499999.0
2005-02-15 15:41:00,1.55012,1.55012,1.54992,1.54993,91000001.0
2005-02-15 15:42:00,1.54977,1.54994,1.54977,1.54988,117600001.0
2005-02-15 15:43:00,1.54991,1.54994,1.54977,1.54983,149400000.0
2005-02-15 15:44:00,1.54966,1.54984,1.54958,1.54983,373499999.0
2005-02-15 15:45:00,1.54994,1.54994,1.54956,1.54956,157800001.0
2005-02-15 15:46:00,1.54954,1.55006,1.54954,1.55002,161300002.0
2005-02-15 15:47:00,1.5502,1.55032,1.55003,1.55006,220600000.0
2005-02-15 15:48:00,1.55006,1.55026,1.54998,1.55006,298000001.0
2005-02-15 15:49:00,1.54994,1.55015,1.54994,1.55,397600003.0
2005-02-15 15:50:00,1.54977,1.54992,1.54968,1.54992,235600001.0
2005-02-15 15:51:00,1.54994,1.55011,1.54976,1.54988,317499998.0
2005-02-15 15:52:00,1.55004,1.55004,1.54976,1.54987,354499999.0
2005-02-15 15:53:00,1.55012,1.55022,1.54997,1.54997,231600002.0
2005-02-15 15:54:00,1.55025,1.55031,1.55007,1.55023,239900000.0
2005-02-15 15:55:00,1.55032,1.55035,1.55019,1.55021,183100003.0
2005-02-15 15:56:00,1.55021,1.55046,1.55019,1.55042,506599995.0
2005-02-15 15:57:00,1.5505,1.55058,1.55037,1.55037,182900002.0
2005-02-15 15:58:00,1.55049,1.55063,1.55038,1.55063,233499997.0
2005-02-15 15:59:00,1.55047,1.5506,1.55028,1.55042,254900002.0
2005-02-15 16:00:00,1.55024,1.55064,1.55023,1.55032,394500007.0
2005-02-15 16:01:00,1.55052,1.55079,1.55038,1.55046,321500002.0
2005-02-15 16:02:00,1.5505,1.55062,1.55029,1.55039,270400002.0
2005-02-15 16:03:00,1.5503,1.55078,1.55011,1.55078,329699998.0
2005-02-15 16:04:00,1.5508,1.55087,1.55061,1.55087,216600002.0
2005-02-15 16:05:00,1.55079,1.55097,1.55044,1.5505,329900000.0
2005-02-15 16:06:00,1.55049,1.5508,1.55049,1.55064,298599997.0
2005-02-15 16:07:00,1.55053,1.55068,1.55036,1.55044,308600003.0
2005-02-15 16:08:00,1.55056,1.55072,1.55051,1.55053,384300002.0
2005-02-15 16:09:00,1.55047,1.55058,1.55026,1.55039,162799999.0
2005-02-15 16:10:00,1.55026,1.55037,1.54996,1.55016,303900002.0
2005-02-15 16:11:00,1.55015,1.55044,1.55009,1.55025,454000001.0
2005-02-15 16:12:00,1.55036,1.55058,1.55029,1.55029,291400002.0
2005-02-15 16:13:00,1.55044,1.55063,1.55022,1.55038,320700003.0
2005-02-15 16:14:00,1.5507,1.55074,1.55035,1.55055,248800000.0
2005-02-15 16:15:00,1.55016,1.55058,1.55016,1.55054,244799999.0
2005-02-15 16:16:00,1.55039,1.55057,1.55031,1.55055,501499999.0
2005-02-15 16:17:00,1.5505,1.55065,1.55044,1.55063,477000001.0
2005-02-15 16:18:00,1.55073,1.55078,1.55052,1.55071,306700005.0
2005-02-15 16:19:00,1.55075,1.55081,1.55059,1.55064,191400003.0
2005-02-15 16:20:00,1.55058,1.55073,1.55043,1.5506,314300001.0
2005-02-15 16:21:00,1.55058,1.55068,1.55048,1.55055,130800002.0
2005-02-15 16:22:00,1.55055,1.55055,1.55032,1.55032,233299999.0
2005-02-15 16:23:00,1.55052,1.55067,1.55036,1.55047,376200004.0
2005-02-15 16:24:00,1.55075,1.55088,1.5505,1.5505,510499996.0
2005-02-15 16:25:00,1.55052,1.55082,1.55052,1.5507,352000002.0
2005-02-15 16:26:00,1.55076,1.55076,1.55033,1.55048,165199999.0
2005-02-15 16:27:00,1.55055,1.55083,1.55055,1.55063,171600000.0
2005-02-15 16:28:00,1.55056,1.55064,1.55039,1.55039,264499997.0
2005-02-15 16:29:00,1.55043,1.55062,1.55041,1.55057,469699998.0
2005-02-15 16:30:00,1.55054,1.55075,1.55038,1.55066,270099998.0
2005-02-15 16:31:00,1.55063,1.55077,1.55041,1.55069,345400003.0
2005-02-15 16:32:00,1.55053,1.55068,1.55049,1.55061,252600003.0
2005-02-15 16:33:00,1.55064,1.5508,1.55044,1.55053,115199999.0
2005-02-15 16:34:00,1.55056,1.55078,1.55056,1.55078,55100000.0
2005-02-15 16:35:00,1.55073,1.55073,1.55059,1.55059,100699998.0
2005-02-15 16:36:00,1.55053,1.55064,1.55053,1.5506,117400000.0
2005-02-15 16:37:00,1.55053,1.55053,1.55028,1.55028,277200002.0
2005-02-15 16:38:00,1.55021,1.55035,1.54999,1.55024,439800001.0
2005-02-15 16:39:00,1.55015,1.5503,1.55003,1.55009,398000001.0
2005-02-15 16:40:00,1.55014,1.55028,1.55006,1.55028,124800000.0
2005-02-15 16:41:00,1.55032,1.55034,1.55005,1.55005,213100002.0
2005-02-15 16:42:00,1.5501,1.55044,1.5501,1.55036,341200004.0
2005-02-15 16:43:00,1.55005,1.55023,1.54985,1.55002,103800002.0
2005-02-15 16:44:00,1.55021,1.55026,1.54996,1.55015,331400005.0
2005-02-15 16:45:00,1.55022,1.55037,1.55009,1.5502,388000005.0
2005-02-15 16:46:00,1.55025,1.55034,1.55009,1.55022,246999999.0
2005-02-15 16:47:00,1.55004,1.55023,1.54998,1.55023,286799998.0
2005-02-15 16:48:00,1.55013,1.55039,1.55013,1.5503,144300000.0
2005-02-15 16:49:00,1.5505,1.55051,1.5502,1.55045,444300003.0
2005-02-15 16:50:00,1.55045,1.55066,1.55045,1.55059,308200000.0
2005-02-15 16:51:00,1.5506,1.55085,1.55037,1.55052,398099996.0
2005-02-15 16:52:00,1.55075,1.5508,1.55065,1.55073,161399998.0
2005-02-15 16:53:00,1.55084,1.55085,1.55067,1.55085,293100005.0
2005-02-15 16:54:00,1.55074,1.55088,1.55057,1.55071,314500005.0
2005-02-15 16:55:00,1.55076,1.55088,1.55068,1.55085,372400003.0
2005-02-15 16:56:00,1.55072,1.55097,1.55072,1.55094,208599999.0
2005-02-15 16:57:00,1.5509,1.55112,1.5509,1.551,161299999.0
2005-02-15 16:58:00,1.55094,1.55097,1.55073,1.55074,214999997.0
2005-02-15 16:59:00,1.55094,1.55102,1.55078,1.55094,162599999.0
2005-02-15 17:00:00,1.55089,1.55104,1.55071,1.55097,198600002.0
2005-02-15 17:01:00,1.55091,1.55101,1.55071,1.55101,357200006.0
2005-02-15 17:02:00,1.55076,1.55089,1.55074,1.55081,94199999.0
2005-02-15 17:03:00,1.5507,1.5507,1.55035,1.55035,386499999.0
2005-02-15 17:04:00,1.55046,1.55058,1.55022,1.55022,365700006.0
2005-02-15 17:05:00,1.5503,1.55042,1.55022,1.5503,173000000.0
2005-02-15 17:06:00,1.55024,1.5505,1.55024,1.55047,284399998.0
2005-02-15 17:07:00,1.55048,1.55051,1.55034,1.5504,325499996.0
2005-02-15 17:08:00,1.55035,1.55048,1.55018,1.55045,351599995.0
2005-02-15 17:09:00,1.55033,1.55043,1.55014,1.55034,213200000.0
2005-02-15 17:10:00,1.55045,1.55046,1.55023,1.55023,281299999.0
2005-02-15 17:11:00,1.55042,1.55051,1.55028,1.55039,75100002.0
2005-02-15 17:12:00,1.55036,1.55057,1.55036,1.55055,397299997.0
2005-02-15 17:13:00,1.55043,1.55053,1.55024,1.55053,380600002.0
2005-02-15 17:14:00,1.55053,1.55088,1.55044,1.55072,332200005.0
2005-02-15 17:15:00,1.55071,1.55095,1.55056,1.55073,355899994.0
2005-02-15 17:16:00,1.55063,1.55068,1.5504,1.55042,380499999.0
2005-02-15 17:17:00,1.55048,1.5506,1.55034,1.55048,287700004.0
2005-02-15 17:18:00,1.55052,1.55062,1.55039,1.55041,321800001.0
2005-02-15 17:19:00,1.5507,1.55075,1.55052,1.55055,227699999.0
2005-02-15 17:20:00,1.55072,1.55072,1.55037,1.55037,297900000.0
2005-02-15 17:21:00,1.55035,1.5506,1.55029,1.5503,409100003.0
2005-02-15 17:22:00,1.55052,1.55055,1.5503,1.5503,166500002.0
2005-02-15 17:23:00,1.55021,1.55039,1.55021,1.55032,303200000.0
2005-02-15 17:24:00,1.55032,1.55043,1.55013,1.55028,378600001.0
2005-02-15 17:25:00,1.55031,1.55035,1.55015,1.55033,351499996.0
2005-02-15 17:26:00,1.55031,1.55031,1.55014,1.55014,164800005.0
2005-02-15 17:27:00,1.55037,1.55056,1.55033,1.55049,345600005.0
2005-02-15 17:28:00,1.55042,1.55053,1.55028,1.55037,93500002.0
2005-02-15 17:29:00,1.55023,1.5504,1.55015,1.55024,303500002.0
2005-02-15 17:30:00,1.5501,1.55032,1.5501,1.5502,231400002.0
2005-02-15 17:31:00,1.5502,1.55031,1.55012,1.55023,377099999.0
2005-02-15 17:32:00,1.55022,1.5503,1.55004,1.55023,171599999.0
2005-02-15 17:33:00,1.55025,1.55032,1.55013,1.55021,234500000.0
2005-02-15 17:34:00,1.5501,1.5503,1.5501,1.55017,280600000.0
2005-02-15 17:35:00,1.55018,1.55018,1.54987,1.54987,115000000.0
2005-02-15 17:36:00,1.54988,1.55016,1.54973,1.54994,322999999.0
2005-02-15 17:37:00,1.54983,1.55011,1.54983,1.54999,274499997.0
2005-02-15 17:38:00,1.54989,1.55005,1.54985,1.54995,179700000.0
2005-02-15 17:39:00,1.54992,1.54996,1.54976,1.54981,577699996.0
2005-02-15 17:40:00,1.54981,1.54996,1.54966,1.54984,290399997.0
2005-02-15 17:41:00,1.54997,1.54997,1.54977,1.54977,359300002.0
2005-02-15 17:42:00,1.55002,1.55002,1.54982,1.54989,200399999.0
2005-02-15 17:43:00,1.54973,1.54995,1.54971,1.5498,231600001.0
2005-02-15 17:44:00,1.54953,1.5499,1.54953,1.54985,368200002.0
2005-02-15 17:45:00,1.54977,1.55001,1.54977,1.54989,402399999.0
2005-02-15 17:46:00,1.54984,1.55002,1.54984,1.55002,82300000.0
2005-02-15 17:47:00,1.54988,1.55004,1.54987,1.54995,289400000.0
2005-02-15 17:48:00,1.54976,1.54988,1.54969,1.54986,204700001.0
2005-02-15 17:49:00,1.54963,1.5498,1.54955,1.54972,383600004.0
2005-02-15 17:50:00,1.54971,1.54983,1.54954,1.54974,198800002.0
2005-02-15 17:51:00,1.5498,1.54985,1.54968,1.54978,137000002.0
2005-02-15 17:52:00,1.54972,1.54983,1.54951,1.54968,161999999.0
2005-02-15 17:53:00,1.54955,1.54967,1.54935,1.54948,219700000.0
2005-02-15 17:54:00,1.54937,1.54952,1.54935,1.54939,238200000.0
2005-02-15 17:55:00,1.54944,1.54967,1.54935,1.5496,233499999.0
2005-02-15 17:56:00,1.54952,1.54968,1.54945,1.54957,244400000.0
2005-02-15 17:57:00,1.54953,1.54968,1.54951,1.54963,252199999.0
2005-02-15 17:58:00,1.5497,1.54997,1.54958,1.54985,294200000.0
2005-02-15 17:59:00,1.54993,1.55027,1.5499,1.55002,361699998.0
2005-02-15 18:00:00,1.54998,1.55019,1.54998,1.55012,254100003.0
2005-02-15 18:01:00,1.5501,1.5501,1.5501,1.5501,1823400008.0
2005-02-15 18:02:00,1.5499,1.5499,1.5499,1.5499,1823400008.0
2005-02-15 18:03:00,1.5499,1.5499,1.5497,1.5497,1823400008.0
2005-02-15 18:04:00,1.5499,1.5501,1.5497,1.5501,1823400008.0
2005-02-15 18:05:00,1.5499,1.5499,1.5499,1.5499,1823400008.0
2005-02-15 18:06:00,1.5497,1.5499,1.5497,1.5499,1823400008.0
2005-02-15 18:07:00,1.5501,1.5501,1.5499,1.5501,1823400008.0
2005-02-15 18:08:00,1.5501,1.5501,1.5499,1.5499,1823400008.0
2005-02-15 18:09:00,1.55001,1.5501,1.54975,1.54999,1823400008.0
2005-02-15 18:10:00,1.5501,1.55015,1.5498,1.5499,1896200006.0
2005-02-15 18:11:00,1.54994,1.54994,1.54969,1.54974,1543899994.0
2005-02-15 18:12:00,1.54979,1.54996,1.54968,1.54975,1762800004.0
2005-02-15 18:13:00,1.54996,1.55003,1.54973,1.54973,1609700003.0
2005-02-15 18:14:00,1.5499,1.5501,1.5499,1.5501,976500004.0
2005-02-15 18:15:00,1.5499,1.5501,1.54977,1.55005,976500004.0
2005-02-15 18:16:00,1.5497,1.5497,1.5497,1.5497,1893600002.0
2005-02-15 18:17:00,1.55001,1.55011,1.54969,1.54982,1893600002.0
2005-02-15 18:18:00,1.54977,1.55013,1.54977,1.54984,920000004.0
2005-02-15 18:19:00,1.5501,1.55017,1.54992,1.55005,1992100008.0
2005-02-15 18:20:00,1.55021,1.55021,1.54989,1.54992,1912499997.0
2005-02-15 18:21:00,1.54998,1.54998,1.54934,1.54934,1008500004.0
2005-02-15 18:22:00,1.54954,1.54962,1.54929,1.54941,633200000.0
2005-02-15 18:24:00,1.5497,1.5497,1.5496,1.5496,1351800006.0
2005-02-15 18:25:00,1.5495,1.5496,1.5495,1.5496,1351800006.0
2005-02-15 18:26:00,1.5497,1.5497,1.5497,1.5497,1351800006.0
2005-02-15 18:27:00,1.54915,1.54922,1.54888,1.54905,1351800006.0
2005-02-15 18:28:00,1.5496,1.5497,1.5496,1.5497,1759800001.0
2005-02-15 18:29:00,1.54935,1.54936,1.54911,1.54914,1759800001.0
2005-02-15 18:30:00,1.54904,1.54925,1.54904,1.5492,1117700001.0
2005-02-15 18:31:00,1.5493,1.5494,1.54907,1.54927,900900002.0
2005-02-15 18:32:00,1.54928,1.54945,1.54906,1.5492,1246699999.0
2005-02-15 18:35:00,1.54935,1.54942,1.54913,1.54921,2069900009.0
2005-02-15 18:36:00,1.54937,1.54937,1.54902,1.54903,1253700004.0
2005-02-15 18:37:00,1.5496,1.5496,1.5495,1.5495,1647999995.0
2005-02-15 18:38:00,1.549,1.54916,1.54889,1.54906,1647999995.0
2005-02-15 18:39:00,1.54908,1.5491,1.54892,1.54895,1852700011.0
2005-02-15 18:40:00,1.5496,1.5496,1.5494,1.5495,972300001.0
2005-02-15 18:41:00,1.54911,1.54917,1.5489,1.5489,972300001.0
2005-02-15 18:42:00,1.54903,1.54903,1.54873,1.54881,1211599996.0
2005-02-15 18:43:00,1.54898,1.5491,1.54892,1.54898,391800005.0
2005-02-15 18:44:00,1.54907,1.54928,1.54887,1.54894,791100005.0
2005-02-15 18:45:00,1.54921,1.54929,1.54891,1.54904,691499993.0
2005-02-15 18:46:00,1.54935,1.54935,1.54899,1.54899,434400000.0
2005-02-15 18:47:00,1.54913,1.54938,1.54913,1.54938,114500000.0
2005-02-15 18:48:00,1.54936,1.54936,1.54902,1.54911,1103599997.0
2005-02-15 18:49:00,1.54929,1.54943,1.54921,1.54943,346800000.0
2005-02-15 18:50:00,1.54925,1.54937,1.54914,1.54927,829000013.0
2005-02-15 18:51:00,1.54942,1.54969,1.54931,1.54933,1562900002.0
2005-02-15 18:52:00,1.54951,1.54968,1.54946,1.5496,1429400007.0
2005-02-15 18:53:00,1.54956,1.54979,1.54954,1.54967,1192599993.0
2005-02-15 18:54:00,1.54982,1.55006,1.54977,1.54992,934800009.0
2005-02-15 18:55:00,1.55002,1.55011,1.54974,1.54983,1619000010.0
2005-02-15 18:56:00,1.5499,1.55002,1.54976,1.54995,944300006.0
2005-02-15 18:57:00,1.54993,1.54993,1.54972,1.54985,706400003.0
2005-02-15 18:58:00,1.55004,1.55027,1.55001,1.55003,1156700008.0
2005-02-15 18:59:00,1.55025,1.55025,1.54995,1.54995,1679100009.0
2005-02-15 19:00:00,1.54998,1.55005,1.54984,1.55,442099999.0
2005-02-15 19:01:00,1.55005,1.55018,1.54988,1.54997,311200002.0
2005-02-15 19:02:00,1.54991,1.54999,1.54961,1.54971,818999998.0
2005-02-15 19:03:00,1.54965,1.54977,1.54949,1.5496,602800001.0
2005-02-15 19:04:00,1.54967,1.5498,1.54959,1.54963,225500000.0
2005-02-15 19:05:00,1.54992,1.54992,1.54961,1.54964,892000000.0
2005-02-15 19:06:00,1.54972,1.54979,1.5495,1.54956,2037500005.0
2005-02-15 19:07:00,1.54988,1.54995,1.54971,1.54971,654100006.0
2005-02-15 19:08:00,1.54995,1.55001,1.54967,1.54967,1505199987.0
2005-02-15 19:09:00,1.54955,1.54971,1.54943,1.54951,1667600013.0
2005-02-15 19:10:00,1.54948,1.54964,1.54938,1.54956,1109900011.0
2005-02-15 19:11:00,1.54962,1.54962,1.54939,1.5494,1249500007.0
2005-02-15 19:12:00,1.54948,1.54958,1.54936,1.54946,805400000.0
2005-02-15 19:13:00,1.54949,1.54965,1.54944,1.54965,398400003.0
2005-02-15 19:14:00,1.54955,1.54979,1.54955,1.54959,228799999.0
2005-02-15 19:15:00,1.54974,1.54983,1.54948,1.54951,1537800006.0
2005-02-15 19:16:00,1.54951,1.54964,1.54941,1.5495,446900002.0
2005-02-15 19:17:00,1.54946,1.54953,1.54929,1.54944,749400005.0
2005-02-15 19:18:00,1.54944,1.54955,1.5493,1.54948,771499996.0
2005-02-15 19:19:00,1.54936,1.54957,1.54933,1.54953,957800002.0
2005-02-15 19:20:00,1.54955,1.54955,1.54929,1.5494,1072200000.0
2005-02-15 19:21:00,1.54932,1.54946,1.54926,1.54934,825499999.0
2005-02-15 19:22:00,1.54932,1.54944,1.54922,1.54923,269500002.0
2005-02-15 19:23:00,1.54914,1.54937,1.54904,1.54918,805400006.0
2005-02-15 19:24:00,1.54935,1.54942,1.54922,1.54935,610599998.0
2005-02-15 19:25:00,1.5494,1.54951,1.54924,1.54926,1069499999.0
2005-02-15 19:26:00,1.54965,1.54968,1.54948,1.5495,946299999.0
2005-02-15 19:27:00,1.54968,1.54968,1.54946,1.54948,1075999999.0
2005-02-15 19:28:00,1.54958,1.54962,1.54938,1.54938,503000000.0
2005-02-15 19:29:00,1.54955,1.54968,1.54918,1.54918,839400000.0
2005-02-15 19:30:00,1.5495,1.5496,1.5495,1.5496,1420899985.0
2005-02-15 19:31:00,1.54955,1.54955,1.54931,1.54936,1420899985.0
2005-02-15 19:32:00,1.54939,1.54961,1.54923,1.5493,751700001.0
2005-02-15 19:33:00,1.54942,1.54958,1.54928,1.54939,646399995.0
2005-02-15 19:34:00,1.54957,1.54963,1.54923,1.54944,1767300006.0
2005-02-15 19:35:00,1.54956,1.54974,1.54946,1.54952,910900003.0
2005-02-15 19:36:00,1.54949,1.5496,1.54908,1.54935,910700001.0
2005-02-15 19:37:00,1.5493,1.54945,1.54929,1.54945,315900005.0
2005-02-15 19:38:00,1.54928,1.54942,1.54919,1.54922,699100004.0
2005-02-15 19:39:00,1.54918,1.54939,1.54908,1.54908,1267800002.0
2005-02-15 19:40:00,1.54924,1.54937,1.54909,1.5492,421100000.0
2005-02-15 19:41:00,1.54925,1.54937,1.54913,1.54922,400599999.0
2005-02-15 19:42:00,1.54928,1.54939,1.54905,1.54927,610400001.0
2005-02-15 19:43:00,1.54937,1.54943,1.54914,1.54927,451800003.0
2005-02-15 19:44:00,1.5494,1.54956,1.54926,1.54926,907800003.0
2005-02-15 19:45:00,1.5494,1.54948,1.54917,1.54939,165400001.0
2005-02-15 19:46:00,1.54936,1.54949,1.54919,1.54925,751800005.0
2005-02-15 19:47:00,1.54916,1.54959,1.54916,1.54949,232800001.0
2005-02-15 19:48:00,1.54935,1.54947,1.54904,1.54941,328000000.0
2005-02-15 19:49:00,1.54941,1.54951,1.54906,1.54921,1108400002.0
2005-02-15 19:50:00,1.54922,1.54932,1.54911,1.54913,247300000.0
2005-02-15 19:51:00,1.54899,1.54921,1.54899,1.54921,747199998.0
2005-02-15 19:52:00,1.54915,1.54931,1.54909,1.54927,281299999.0
2005-02-15 19:53:00,1.54918,1.54925,1.54898,1.54911,411400000.0
2005-02-15 19:54:00,1.54907,1.54918,1.54905,1.54918,330300000.0
2005-02-15 19:55:00,1.54937,1.54941,1.54908,1.54914,326699999.0
2005-02-15 19:56:00,1.54925,1.5494,1.54915,1.54938,1394400000.0
2005-02-15 19:57:00,1.54934,1.54934,1.54875,1.54877,1528100011.0
2005-02-15 19:58:00,1.54862,1.54891,1.54823,1.54833,1608699998.0
2005-02-15 19:59:00,1.54847,1.54874,1.54835,1.54857,1040800001.0
2005-02-15 20:00:00,1.5487,1.54889,1.54866,1.54878,715000004.0
2005-02-15 20:01:00,1.54886,1.54886,1.54847,1.54859,814600014.0
2005-02-15 20:02:00,1.54841,1.54919,1.54841,1.54919,428500008.0
2005-02-15 20:03:00,1.54948,1.54948,1.54902,1.54914,310599999.0
2005-02-15 20:04:00,1.54953,1.5496,1.54915,1.54947,327600001.0
2005-02-15 20:05:00,1.54948,1.54948,1.54905,1.54928,389200005.0
2005-02-15 20:06:00,1.54935,1.54945,1.54923,1.54938,409900003.0
2005-02-15 20:07:00,1.54933,1.54942,1.54917,1.54924,132300001.0
2005-02-15 20:08:00,1.54924,1.54934,1.54914,1.54922,1527300001.0
2005-02-15 20:09:00,1.54911,1.54923,1.54906,1.5492,394100004.0
2005-02-15 20:10:00,1.5492,1.5492,1.54906,1.54906,371200004.0
2005-02-15 20:11:00,1.54922,1.54928,1.5491,1.54915,912199998.0
2005-02-15 20:12:00,1.54916,1.5493,1.54915,1.54918,272399998.0
2005-02-15 20:13:00,1.54925,1.54933,1.54906,1.54912,1622400004.0
2005-02-15 20:14:00,1.54912,1.54935,1.54909,1.54915,459700003.0
2005-02-15 20:15:00,1.54927,1.54941,1.54915,1.54935,931400004.0
2005-02-15 20:16:00,1.54939,1.54958,1.5493,1.54935,1913700004.0
2005-02-15 20:17:00,1.5493,1.54939,1.54914,1.54936,372300002.0
2005-02-15 20:18:00,1.54925,1.54933,1.54912,1.54921,390699996.0
2005-02-15 20:19:00,1.5495,1.5497,1.5495,1.5496,671500009.0
2005-02-15 20:21:00,1.54917,1.54929,1.54906,1.54919,671500009.0
2005-02-15 20:22:00,1.5493,1.54939,1.5492,1.5493,491000001.0
2005-02-15 20:23:00,1.54929,1.54932,1.54899,1.549,1183799998.0
2005-02-15 20:24:00,1.54911,1.54937,1.54893,1.54922,683900002.0
2005-02-15 20:25:00,1.5492,1.54929,1.54902,1.54915,877399995.0
2005-02-15 20:26:00,1.5492,1.54931,1.54909,1.54915,287600002.0
2005-02-15 20:27:00,1.54925,1.54932,1.5491,1.54925,400500004.0
2005-02-15 20:28:00,1.5495,1.5497,1.5495,1.5497,1622999992.0
2005-02-15 20:29:00,1.54924,1.54924,1.54885,1.54885,1622999992.0
2005-02-15 20:30:00,1.5494,1.5495,1.5494,1.5495,1954700002.0
2005-02-15 20:31:00,1.54935,1.54937,1.54902,1.54902,1954700002.0
2005-02-15 20:32:00,1.5495,1.5495,1.5494,1.5494,673399997.0
2005-02-15 20:33:00,1.5491,1.54929,1.549,1.54913,673399997.0
2005-02-15 20:34:00,1.54896,1.54925,1.54896,1.54915,307799998.0
2005-02-15 20:35:00,1.54893,1.54911,1.54889,1.54911,416700001.0
2005-02-15 20:36:00,1.54922,1.54922,1.54899,1.54906,583599996.0
2005-02-15 20:37:00,1.54913,1.54913,1.5488,1.5488,1109200001.0
2005-02-15 20:38:00,1.54897,1.54911,1.54884,1.54886,1700899999.0
2005-02-15 20:39:00,1.549,1.54904,1.5488,1.54882,1149800016.0
2005-02-15 20:40:00,1.54897,1.54918,1.54886,1.54898,1614100008.0
2005-02-15 20:41:00,1.54891,1.54895,1.5484,1.54875,499000001.0
2005-02-15 20:42:00,1.54861,1.54882,1.54851,1.54877,308100000.0
2005-02-15 20:43:00,1.54888,1.54891,1.54871,1.54871,764999998.0
2005-02-15 20:44:00,1.54893,1.5491,1.54873,1.54885,1239800015.0
2005-02-15 20:45:00,1.54912,1.5492,1.54889,1.54896,1048600005.0
2005-02-15 20:46:00,1.54923,1.54931,1.54895,1.54915,361299997.0
2005-02-15 20:47:00,1.54897,1.54914,1.54879,1.54887,666000007.0
2005-02-15 20:48:00,1.54895,1.5491,1.54882,1.5489,1574100008.0
2005-02-15 20:49:00,1.54876,1.54897,1.54864,1.54887,820100005.0
2005-02-15 20:50:00,1.54894,1.54923,1.54888,1.54923,2133700009.0
2005-02-15 20:51:00,1.5491,1.5494,1.54898,1.54916,425200001.0
2005-02-15 20:52:00,1.54915,1.54928,1.54878,1.54928,1550499997.0
2005-02-15 20:53:00,1.54927,1.54947,1.54917,1.54938,1444700000.0
2005-02-15 20:54:00,1.54934,1.54954,1.54933,1.5495,785400002.0
2005-02-15 20:55:00,1.54945,1.54945,1.54912,1.54929,491200000.0
2005-02-15 20:56:00,1.5491,1.5493,1.549,1.5491,1403899996.0
2005-02-15 20:57:00,1.549,1.5493,1.549,1.549,1403899996.0
2005-02-15 20:58:00,1.5491,1.5491,1.5491,1.5491,1403899996.0
2005-02-15 20:59:00,1.549,1.5491,1.549,1.549,1403899996.0
2005-02-15 21:00:00,1.5491,1.5493,1.549,1.5493,1403899996.0
2005-02-15 21:01:00,1.5491,1.5494,1.549,1.5493,1403899996.0
2005-02-15 21:02:00,1.5495,1.54962,1.54931,1.5494,1403899996.0
2005-02-15 21:03:00,1.54951,1.54964,1.5494,1.54947,1503700008.0
2005-02-15 21:04:00,1.54941,1.54955,1.54928,1.54943,185700004.0
2005-02-15 21:05:00,1.5494,1.54955,1.54933,1.5495,840000009.0
2005-02-15 21:06:00,1.54937,1.54968,1.54934,1.54944,499899999.0
2005-02-15 21:07:00,1.54933,1.54945,1.54912,1.5493,416200001.0
2005-02-15 21:08:00,1.54919,1.54931,1.54914,1.54928,311900000.0
2005-02-15 21:09:00,1.54927,1.54927,1.54897,1.54897,631000002.0
2005-02-15 21:10:00,1.54915,1.54921,1.54905,1.5491,1010600002.0
2005-02-15 21:11:00,1.54916,1.54924,1.54907,1.54918,579600008.0
2005-02-15 21:12:00,1.5491,1.54924,1.54902,1.54916,335100001.0
2005-02-15 21:13:00,1.5491,1.54919,1.549,1.54909,1012199999.0
2005-02-15 21:14:00,1.54921,1.54922,1.54902,1.54912,721499999.0
2005-02-15 21:15:00,1.54922,1.54922,1.5489,1.54891,862000004.0
2005-02-15 21:16:00,1.5488,1.54918,1.5488,1.5491,589300003.0
2005-02-15 21:17:00,1.549,1.54915,1.54895,1.5491,1328600008.0
2005-02-15 21:18:00,1.54908,1.54926,1.54895,1.54913,703899999.0
2005-02-15 21:19:00,1.54908,1.54932,1.549,1.54922,599800003.0
2005-02-15 21:20:00,1.5491,1.5493,1.5491,1.5493,1707900004.0
2005-02-15 21:21:00,1.5491,1.5491,1.549,1.549,1707900004.0
2005-02-15 21:22:00,1.54921,1.54947,1.5491,1.54928,1707900004.0
2005-02-15 21:23:00,1.54951,1.54962,1.54917,1.54926,1319300005.0
2005-02-15 21:24:00,1.54925,1.54937,1.54915,1.54923,756199988.0
2005-02-15 21:25:00,1.54922,1.54937,1.54876,1.54904,1246199997.0
2005-02-15 21:26:00,1.54916,1.54937,1.54916,1.54932,510699999.0
2005-02-15 21:27:00,1.54927,1.54933,1.54918,1.54927,606900000.0
2005-02-15 21:28:00,1.54927,1.54941,1.54906,1.54919,556200002.0
2005-02-15 21:29:00,1.54936,1.54936,1.54892,1.54897,486900002.0
2005-02-15 21:30:00,1.54927,1.54927,1.54904,1.54917,387900004.0
2005-02-15 21:31:00,1.54903,1.54921,1.54889,1.549,709700004.0
2005-02-15 21:32:00,1.54904,1.54924,1.54892,1.54897,1919099996.0
2005-02-15 21:33:00,1.5492,1.54922,1.54906,1.54906,104499998.0
2005-02-15 21:34:00,1.54904,1.54918,1.54888,1.54895,1298599999.0
2005-02-15 21:35:00,1.54897,1.54897,1.54877,1.5488,761200001.0
2005-02-15 21:36:00,1.54886,1.5491,1.5488,1.5488,369600003.0
2005-02-15 21:37:00,1.54874,1.54901,1.54874,1.54887,380800000.0
2005-02-15 21:38:00,1.54887,1.54902,1.54873,1.54893,223099997.0
2005-02-15 21:39:00,1.54902,1.5491,1.54883,1.54889,234300001.0
2005-02-15 21:40:00,1.54886,1.549,1.54875,1.54887,606199995.0
2005-02-15 21:41:00,1.54869,1.54889,1.54865,1.54881,575400003.0
2005-02-15 21:42:00,1.5488,1.54899,1.54871,1.54872,296300002.0
2005-02-15 21:43:00,1.54872,1.54894,1.54871,1.54884,1179200005.0
2005-02-15 21:44:00,1.54881,1.54894,1.54875,1.54888,1230000006.0
2005-02-15 21:45:00,1.54886,1.549,1.54877,1.54881,848599999.0
2005-02-15 21:46:00,1.54896,1.54903,1.54874,1.54879,1219500005.0
2005-02-15 21:47:00,1.5489,1.54903,1.54875,1.5488,1057999999.0
2005-02-15 21:48:00,1.54879,1.54907,1.54879,1.54897,379999996.0
2005-02-15 21:49:00,1.54892,1.54904,1.54879,1.5489,1139300009.0
2005-02-15 21:50:00,1.54898,1.54898,1.5488,1.54883,205099996.0
2005-02-15 21:51:00,1.54877,1.54893,1.5487,1.5488,638700009.0
2005-02-15 21:52:00,1.54883,1.54902,1.54871,1.54885,1209900011.0
2005-02-15 21:53:00,1.5489,1.54893,1.54879,1.5488,421100000.0
2005-02-15 21:54:00,1.54878,1.5489,1.54874,1.54882,199100003.0
2005-02-15 21:55:00,1.54876,1.54889,1.54865,1.54888,582700000.0
2005-02-15 21:56:00,1.54888,1.549,1.54875,1.5489,655299999.0
2005-02-15 21:57:00,1.54881,1.54901,1.54881,1.54888,441700005.0
2005-02-15 21:58:00,1.54889,1.54901,1.54871,1.54886,884800001.0
2005-02-15 21:59:00,1.54887,1.54899,1.54877,1.54898,1244600003.0
2005-02-15 22:00:00,1.549,1.54909,1.54887,1.54897,521600001.0
2005-02-15 22:01:00,1.54907,1.54911,1.5489,1.54891,234200002.0
2005-02-15 22:02:00,1.54898,1.54912,1.54881,1.54895,1093400000.0
2005-02-15 22:03:00,1.54905,1.54907,1.54885,1.54903,446699999.0
2005-02-15 22:04:00,1.549,1.54907,1.54888,1.54905,658500002.0
2005-02-15 22:05:00,1.54903,1.54907,1.5489,1.54905,353099999.0
2005-02-15 22:06:00,1.54895,1.54903,1.54874,1.54895,622900005.0
2005-02-15 22:07:00,1.54878,1.54895,1.54874,1.54895,326899996.0
2005-02-15 22:08:00,1.5489,1.5489,1.5487,1.54875,510900002.0
2005-02-15 22:09:00,1.54885,1.54893,1.54862,1.54877,569599997.0
2005-02-15 22:10:00,1.54895,1.54895,1.54874,1.54874,236300001.0
2005-02-15 22:11:00,1.54895,1.54895,1.5488,1.5488,286100001.0
2005-02-15 22:12:00,1.54888,1.54895,1.54879,1.5489,858799998.0
2005-02-15 22:13:00,1.5488,1.54886,1.54865,1.54881,319799996.0
2005-02-15 22:14:00,1.54888,1.54889,1.54869,1.54876,287700000.0
2005-02-15 22:15:00,1.54885,1.54902,1.54869,1.54877,618999995.0
2005-02-15 22:16:00,1.54887,1.54892,1.54873,1.54874,214199998.0
2005-02-15 22:17:00,1.5489,1.54906,1.54884,1.5489,265199999.0
2005-02-15 22:18:00,1.54874,1.54895,1.54868,1.5488,266800005.0
2005-02-15 22:19:00,1.54878,1.5489,1.54862,1.54877,272099996.0
2005-02-15 22:20:00,1.54877,1.54894,1.54873,1.54882,270200003.0
2005-02-15 22:21:00,1.54895,1.54895,1.54876,1.54879,358800001.0
2005-02-15 22:22:00,1.54885,1.54907,1.54875,1.54875,814100006.0
2005-02-15 22:23:00,1.54894,1.54902,1.54869,1.54882,304399998.0
2005-02-15 22:24:00,1.54889,1.549,1.54875,1.54876,235099998.0
2005-02-15 22:25:00,1.549,1.549,1.54869,1.5487,696900000.0
2005-02-15 22:26:00,1.54893,1.54905,1.54875,1.54895,595100001.0
2005-02-15 22:27:00,1.54889,1.54907,1.54863,1.54885,363599998.0
2005-02-15 22:28:00,1.54892,1.54904,1.54869,1.54869,597900002.0
2005-02-15 22:29:00,1.54887,1.5492,1.54883,1.54908,922000005.0
2005-02-15 22:30:00,1.54902,1.54915,1.5488,1.54897,767400001.0
2005-02-15 22:31:00,1.54882,1.54902,1.54869,1.54902,206000003.0
2005-02-15 22:32:00,1.54887,1.54903,1.54882,1.54897,282800002.0
2005-02-15 22:33:00,1.54894,1.54929,1.54894,1.54928,178400002.0
2005-02-15 22:34:00,1.54915,1.54922,1.54902,1.54911,490899997.0
2005-02-15 22:35:00,1.54915,1.54915,1.549,1.549,154199998.0
2005-02-15 22:36:00,1.54918,1.54918,1.54897,1.54901,588799998.0
2005-02-15 22:37:00,1.54898,1.54919,1.54896,1.54912,450700002.0
2005-02-15 22:38:00,1.54909,1.54916,1.54887,1.54893,540399996.0
2005-02-15 22:39:00,1.549,1.54905,1.5487,1.54885,908400013.0
2005-02-15 22:40:00,1.54907,1.54925,1.54893,1.54909,898199996.0
2005-02-15 22:41:00,1.54903,1.54938,1.54903,1.54929,617099998.0
2005-02-15 22:42:00,1.54916,1.54943,1.54913,1.54923,629900005.0
2005-02-15 22:43:00,1.54925,1.54933,1.54889,1.54921,1352599995.0
2005-02-15 22:44:00,1.54939,1.54963,1.54936,1.54937,408000000.0
2005-02-15 22:45:00,1.54926,1.5494,1.5491,1.5493,264500001.0
2005-02-15 22:46:00,1.54932,1.54932,1.54897,1.54897,199500002.0
2005-02-15 22:47:00,1.54916,1.54923,1.54902,1.54906,211599999.0
2005-02-15 22:48:00,1.54929,1.54942,1.54916,1.54925,332899999.0
2005-02-15 22:49:00,1.5493,1.54935,1.54911,1.54911,1021299996.0
2005-02-15 22:50:00,1.54932,1.54936,1.54909,1.54909,140899999.0
2005-02-15 22:51:00,1.54943,1.54948,1.54922,1.54929,502400001.0
2005-02-15 22:52:00,1.54911,1.54934,1.549,1.5493,472900006.0
2005-02-15 22:53:00,1.5494,1.5494,1.5492,1.54928,78800001.0
2005-02-15 22:54:00,1.54926,1.54946,1.54911,1.54927,431300001.0
2005-02-15 22:55:00,1.5493,1.54935,1.54919,1.5492,306800007.0
2005-02-15 22:56:00,1.54932,1.54936,1.54919,1.54927,185199999.0
2005-02-15 22:57:00,1.54927,1.54941,1.54914,1.54916,637200007.0
2005-02-15 22:58:00,1.54932,1.54932,1.54914,1.54914,87099998.0
2005-02-15 22:59:00,1.54915,1.54931,1.54889,1.54889,365400002.0
2005-02-15 23:00:00,1.54902,1.54949,1.54902,1.54926,189100001.0
2005-02-15 23:01:00,1.54954,1.54954,1.54923,1.54935,268100001.0
2005-02-15 23:02:00,1.54936,1.54957,1.54936,1.54957,254100003.0
2005-02-15 23:03:00,1.54958,1.54976,1.54943,1.54965,291100000.0
2005-02-15 23:04:00,1.54945,1.54955,1.54923,1.54947,298400001.0
2005-02-15 23:05:00,1.54948,1.54955,1.54931,1.54931,221499999.0
2005-02-15 23:06:00,1.54935,1.54954,1.54932,1.54941,410899999.0
2005-02-15 23:07:00,1.54942,1.54951,1.54929,1.54929,214300003.0
2005-02-15 23:08:00,1.54934,1.54947,1.5492,1.54941,319299999.0
2005-02-15 23:09:00,1.54955,1.54961,1.54955,1.54959,88700003.0
2005-02-15 23:10:00,1.54942,1.54955,1.54936,1.5494,199499999.0
2005-02-15 23:11:00,1.54939,1.54961,1.54939,1.54952,100699998.0
2005-02-15 23:12:00,1.5495,1.54963,1.54942,1.5495,306100000.0
2005-02-15 23:13:00,1.54944,1.54968,1.54925,1.54955,273600001.0
2005-02-15 23:14:00,1.54941,1.54961,1.54937,1.54937,117799999.0
2005-02-15 23:15:00,1.5494,1.54965,1.5494,1.54965,137400001.0
2005-02-15 23:16:00,1.5496,1.54971,1.54949,1.54965,306000004.0
2005-02-15 23:17:00,1.54965,1.54973,1.54946,1.54963,386400001.0
2005-02-15 23:18:00,1.54964,1.54981,1.54955,1.54971,389900002.0
2005-02-15 23:19:00,1.54961,1.54971,1.54949,1.54959,41000000.0
2005-02-15 23:20:00,1.54967,1.54978,1.54959,1.54975,265600000.0
2005-02-15 23:21:00,1.54968,1.54978,1.54957,1.54966,173800000.0
2005-02-15 23:22:00,1.54964,1.54983,1.5496,1.54983,219399998.0
2005-02-15 23:23:00,1.54972,1.54985,1.54972,1.54985,44900000.0
2005-02-15 23:24:00,1.54948,1.54962,1.54946,1.54962,25600000.0
2005-02-15 23:25:00,1.54962,1.54972,1.54948,1.54968,298400000.0
2005-02-15 23:26:00,1.54972,1.54978,1.54903,1.54903,102300000.0
2005-02-15 23:27:00,1.54917,1.54935,1.54915,1.54935,37899998.0
2005-02-15 23:28:00,1.54965,1.54974,1.54953,1.54953,270400002.0
2005-02-15 23:29:00,1.54956,1.54969,1.54956,1.54966,187300001.0
2005-02-15 23:30:00,1.54966,1.54966,1.54933,1.54933,196700000.0
2005-02-15 23:31:00,1.54944,1.5496,1.54944,1.54957,231100002.0
2005-02-15 23:32:00,1.54934,1.54958,1.54927,1.54955,269000001.0
2005-02-15 23:33:00,1.54967,1.54967,1.54908,1.54945,349900001.0
2005-02-15 23:34:00,1.54952,1.54952,1.54932,1.54932,211600002.0
2005-02-15 23:35:00,1.54947,1.54953,1.54939,1.54941,46600000.0
2005-02-15 23:36:00,1.54948,1.54966,1.54948,1.54952,197599999.0
2005-02-15 23:37:00,1.54942,1.54957,1.54937,1.54941,263800000.0
2005-02-15 23:38:00,1.5495,1.54957,1.54932,1.54942,147499999.0
2005-02-15 23:39:00,1.54948,1.54955,1.54942,1.5495,24100000.0
2005-02-15 23:40:00,1.54945,1.54961,1.54944,1.54959,238900006.0
2005-02-15 23:41:00,1.54968,1.54975,1.54947,1.54947,352900002.0
2005-02-15 23:42:00,1.54946,1.54973,1.54946,1.54962,163300000.0
2005-02-15 23:43:00,1.54965,1.54973,1.54961,1.5497,128099998.0
2005-02-15 23:44:00,1.5495,1.54975,1.5495,1.54975,299000003.0
2005-02-15 23:45:00,1.54955,1.54978,1.54945,1.54975,402600006.0
2005-02-15 23:46:00,1.54963,1.54975,1.54956,1.54963,262199999.0
2005-02-15 23:47:00,1.54926,1.54952,1.54892,1.54952,375199999.0
2005-02-15 23:48:00,1.54947,1.54958,1.54941,1.54951,113899998.0
2005-02-15 23:49:00,1.54955,1.5496,1.54938,1.54953,153200005.0
2005-02-15 23:50:00,1.5495,1.54971,1.54945,1.54967,479199999.0
2005-02-15 23:51:00,1.54956,1.54977,1.54956,1.54977,198199996.0
2005-02-15 23:52:00,1.54971,1.54989,1.54958,1.5498,282800004.0
2005-02-15 23:53:00,1.5496,1.54975,1.54947,1.54961,168799998.0
2005-02-15 23:54:00,1.5497,1.54975,1.5494,1.5494,189800000.0
2005-02-15 23:55:00,1.5497,1.5497,1.54952,1.54952,87200000.0
2005-02-15 23:56:00,1.54968,1.54968,1.54955,1.54955,5200000.0
2005-02-15 23:57:00,1.54944,1.54972,1.54942,1.54942,329500002.0
2005-02-15 23:58:00,1.54932,1.5495,1.54932,1.5495,87000000.0
2005-02-15 23:59:00,1.54948,1.54953,1.54931,1.54948,278299997.0
2005-02-16 00:00:00,1.5495,1.54955,1.5495,1.54955,120600001.0
2005-02-16 00:01:00,1.54947,1.54958,1.54913,1.54926,204500001.0
2005-02-16 00:02:00,1.54955,1.54975,1.54955,1.54975,65600000.0
2005-02-16 00:03:00,1.54951,1.54973,1.54942,1.54965,342199998.0
2005-02-16 00:04:00,1.54958,1.54969,1.54946,1.54969,228099997.0
2005-02-16 00:05:00,1.54957,1.54968,1.54952,1.54968,208299996.0
2005-02-16 00:06:00,1.54968,1.54987,1.54959,1.54981,160900000.0
2005-02-16 00:07:00,1.54945,1.54964,1.54934,1.5496,249999995.0
2005-02-16 00:08:00,1.54951,1.5497,1.54938,1.54944,272200000.0
2005-02-16 00:09:00,1.54967,1.54978,1.54944,1.54964,272300007.0
2005-02-16 00:10:00,1.54954,1.5497,1.54946,1.54954,293900000.0
2005-02-16 00:11:00,1.54968,1.54983,1.54959,1.54959,232899999.0
2005-02-16 00:12:00,1.54968,1.54968,1.54939,1.54955,237899998.0
2005-02-16 00:13:00,1.54967,1.54967,1.54934,1.54944,139900000.0
2005-02-16 00:14:00,1.54937,1.54963,1.54935,1.54935,443599999.0
2005-02-16 00:15:00,1.54944,1.54953,1.54918,1.54953,450299998.0
2005-02-16 00:16:00,1.5494,1.54955,1.54936,1.5495,251299996.0
2005-02-16 00:17:00,1.54918,1.5495,1.54911,1.54932,375800004.0
2005-02-16 00:18:00,1.54917,1.54953,1.54917,1.54937,463499999.0
2005-02-16 00:19:00,1.5492,1.54951,1.5492,1.54945,510700011.0
2005-02-16 00:20:00,1.54948,1.54958,1.54923,1.5493,290999998.0
2005-02-16 00:21:00,1.5493,1.54935,1.5491,1.54913,217200003.0
2005-02-16 00:22:00,1.54925,1.5493,1.54912,1.54918,92600002.0
2005-02-16 00:23:00,1.54912,1.54925,1.54902,1.54911,169299999.0
2005-02-16 00:24:00,1.54913,1.54923,1.54897,1.54897,201200001.0
2005-02-16 00:25:00,1.54917,1.54935,1.54916,1.54928,339600001.0
2005-02-16 00:26:00,1.54916,1.54923,1.54899,1.54909,129900002.0
2005-02-16 00:27:00,1.54884,1.54921,1.54884,1.54921,182100000.0
2005-02-16 00:28:00,1.54911,1.54921,1.54878,1.54882,145700002.0
2005-02-16 00:29:00,1.54882,1.54895,1.54875,1.54884,264500000.0
2005-02-16 00:30:00,1.54887,1.5489,1.54857,1.54857,216899996.0
2005-02-16 00:31:00,1.54862,1.54872,1.54827,1.54827,299799999.0
2005-02-16 00:32:00,1.5484,1.54855,1.54807,1.54815,384199995.0
2005-02-16 00:33:00,1.54857,1.54857,1.54831,1.54831,173699996.0
2005-02-16 00:34:00,1.54835,1.54864,1.54829,1.54851,248500002.0
2005-02-16 00:35:00,1.54878,1.54878,1.5486,1.54878,165300000.0
2005-02-16 00:36:00,1.54871,1.54877,1.54858,1.5487,148300000.0
2005-02-16 00:37:00,1.54874,1.54874,1.54853,1.54853,56100000.0
2005-02-16 00:38:00,1.54851,1.54866,1.54844,1.54847,331900003.0
2005-02-16 00:39:00,1.54843,1.54865,1.54843,1.54854,299499998.0
2005-02-16 00:40:00,1.54854,1.54867,1.54848,1.54856,122700000.0
2005-02-16 00:41:00,1.54867,1.54879,1.54844,1.54862,390800006.0
2005-02-16 00:42:00,1.54852,1.54864,1.54845,1.54846,362100000.0
2005-02-16 00:43:00,1.54846,1.54858,1.54836,1.5484,293299999.0
2005-02-16 00:44:00,1.5484,1.5485,1.54827,1.54827,231000002.0
2005-02-16 00:45:00,1.54824,1.54845,1.54819,1.54845,139200000.0
2005-02-16 00:46:00,1.54825,1.54841,1.54825,1.54838,238500003.0
2005-02-16 00:47:00,1.54835,1.54855,1.54823,1.54835,226900000.0
2005-02-16 00:48:00,1.5484,1.54873,1.54839,1.54858,337499997.0
2005-02-16 00:49:00,1.54826,1.54844,1.54823,1.54826,347999996.0
2005-02-16 00:50:00,1.54832,1.54852,1.54825,1.54852,267100001.0
2005-02-16 00:51:00,1.5482,1.54855,1.5482,1.54855,165700001.0
2005-02-16 00:52:00,1.5484,1.54867,1.54827,1.54855,264500004.0
2005-02-16 00:53:00,1.54835,1.54855,1.54834,1.54855,229900005.0
2005-02-16 00:54:00,1.5484,1.54855,1.54835,1.5485,230100000.0
2005-02-16 00:55:00,1.5485,1.54858,1.54833,1.5484,392399998.0
2005-02-16 00:56:00,1.54843,1.54863,1.54829,1.54848,272700007.0
2005-02-16 00:57:00,1.54852,1.5488,1.54834,1.5486,383900003.0
2005-02-16 00:58:00,1.54874,1.54874,1.54825,1.54852,195899997.0
2005-02-16 00:59:00,1.54845,1.54848,1.54826,1.5484,155100003.0
2005-02-16 01:00:00,1.54829,1.54846,1.54822,1.54828,211100002.0
2005-02-16 01:01:00,1.54814,1.54836,1.54809,1.54829,341200001.0
2005-02-16 01:02:00,1.54824,1.54841,1.54823,1.54841,166300002.0
2005-02-16 01:03:00,1.54806,1.54832,1.54806,1.54832,66800000.0
2005-02-16 01:04:00,1.54825,1.54839,1.5481,1.54818,447199993.0
2005-02-16 01:05:00,1.54833,1.54833,1.5481,1.54832,210200001.0
2005-02-16 01:06:00,1.54826,1.54841,1.54819,1.54823,247500000.0
2005-02-16 01:07:00,1.54826,1.54831,1.54811,1.54823,237500005.0
2005-02-16 01:08:00,1.5483,1.54847,1.54819,1.54842,342799995.0
2005-02-16 01:09:00,1.5487,1.5487,1.5484,1.54845,173200001.0
2005-02-16 01:10:00,1.54848,1.54855,1.5484,1.5485,104400000.0
2005-02-16 01:11:00,1.54857,1.54861,1.54829,1.54844,312300003.0
2005-02-16 01:12:00,1.54856,1.54871,1.54824,1.54824,227000004.0
2005-02-16 01:13:00,1.54841,1.54852,1.54818,1.54835,172100001.0
2005-02-16 01:14:00,1.54849,1.54855,1.54837,1.54844,307499996.0
2005-02-16 01:15:00,1.54842,1.54851,1.54834,1.54842,218000005.0
2005-02-16 01:16:00,1.54825,1.54843,1.54825,1.54843,102700000.0
2005-02-16 01:17:00,1.54834,1.54834,1.54779,1.54779,287400001.0
2005-02-16 01:18:00,1.54835,1.54852,1.5483,1.54836,439400005.0
2005-02-16 01:19:00,1.54847,1.54855,1.54832,1.5485,148700000.0
2005-02-16 01:20:00,1.54857,1.54857,1.54831,1.54849,151799998.0
2005-02-16 01:21:00,1.54851,1.54851,1.54817,1.54835,352700001.0
2005-02-16 01:22:00,1.54827,1.5485,1.54818,1.54832,289500004.0
2005-02-16 01:23:00,1.54836,1.54837,1.54814,1.54833,381799996.0
2005-02-16 01:24:00,1.548,1.548,1.54742,1.5476,246400004.0
2005-02-16 01:25:00,1.54767,1.54791,1.54761,1.5479,342299999.0
2005-02-16 01:26:00,1.54767,1.54794,1.54763,1.54767,190800001.0
2005-02-16 01:27:00,1.54771,1.5479,1.54771,1.5479,389199999.0
2005-02-16 01:28:00,1.5479,1.54795,1.54782,1.54789,120700001.0
2005-02-16 01:29:00,1.54768,1.54783,1.54752,1.54762,95899997.0
2005-02-16 01:30:00,1.54763,1.54763,1.54744,1.54744,38700000.0
2005-02-16 01:31:00,1.54753,1.54765,1.54746,1.54757,248700000.0
2005-02-16 01:32:00,1.54741,1.54751,1.54716,1.5475,378600004.0
2005-02-16 01:33:00,1.54741,1.54741,1.54719,1.54725,169299999.0
2005-02-16 01:34:00,1.54711,1.54749,1.54711,1.54741,274200000.0
2005-02-16 01:35:00,1.54748,1.54748,1.54715,1.54739,378400005.0
2005-02-16 01:36:00,1.54734,1.54745,1.54721,1.54728,305099998.0
2005-02-16 01:37:00,1.54725,1.5474,1.5472,1.5473,209800001.0
2005-02-16 01:38:00,1.54745,1.54752,1.54728,1.5474,443999999.0
2005-02-16 01:39:00,1.54734,1.54758,1.5473,1.54736,399700001.0
2005-02-16 01:40:00,1.54759,1.54759,1.54741,1.54742,121299999.0
2005-02-16 01:41:00,1.54749,1.54755,1.54727,1.54741,214600002.0
2005-02-16 01:42:00,1.5476,1.54765,1.54748,1.54748,251700002.0
2005-02-16 01:43:00,1.54752,1.54755,1.54735,1.54755,313300000.0
2005-02-16 01:44:00,1.5476,1.54776,1.54752,1.54768,275799998.0
2005-02-16 01:45:00,1.54765,1.54772,1.54752,1.54769,335600002.0
2005-02-16 01:46:00,1.5477,1.54779,1.54746,1.5476,313300002.0
2005-02-16 01:47:00,1.54772,1.54772,1.54752,1.54752,232800000.0
2005-02-16 01:48:00,1.54759,1.54768,1.5475,1.5476,233300000.0
2005-02-16 01:49:00,1.54755,1.54755,1.54733,1.54741,178900000.0
2005-02-16 01:50:00,1.54749,1.54761,1.54723,1.54727,275500000.0
2005-02-16 01:51:00,1.54752,1.54754,1.54707,1.54712,267400001.0
2005-02-16 01:52:00,1.54725,1.54725,1.5471,1.5471,99899998.0
2005-02-16 01:53:00,1.54724,1.54738,1.54713,1.5473,235400003.0
2005-02-16 01:54:00,1.54725,1.54737,1.5471,1.54724,307799998.0
2005-02-16 01:55:00,1.54728,1.54734,1.5471,1.54721,441400003.0
2005-02-16 01:56:00,1.54728,1.54749,1.5472,1.54732,296099999.0
2005-02-16 01:57:00,1.54743,1.5475,1.54727,1.5474,168300000.0
2005-02-16 01:58:00,1.54745,1.54758,1.54729,1.54729,338099999.0
2005-02-16 01:59:00,1.54724,1.5475,1.54724,1.5475,129700000.0
2005-02-16 02:00:00,1.54747,1.54755,1.54723,1.54745,209599997.0
2005-02-16 02:01:00,1.54731,1.54743,1.54727,1.54732,107800000.0
2005-02-16 02:02:00,1.54718,1.5474,1.54712,1.54725,331300001.0
2005-02-16 02:03:00,1.54711,1.5472,1.54698,1.54705,317699995.0
2005-02-16 02:04:00,1.54718,1.54732,1.54695,1.54705,395100005.0
2005-02-16 02:05:00,1.54724,1.54734,1.54691,1.54691,199799998.0
2005-02-16 02:06:00,1.54702,1.54727,1.54702,1.54719,182800000.0
2005-02-16 02:07:00,1.54708,1.54728,1.54701,1.54728,533300001.0
2005-02-16 02:08:00,1.5471,1.5472,1.54672,1.5469,125100000.0
2005-02-16 02:09:00,1.54712,1.54712,1.54691,1.54708,264700003.0
2005-02-16 02:10:00,1.5471,1.5471,1.5469,1.54698,208100000.0
2005-02-16 02:11:00,1.54697,1.54713,1.54685,1.54702,273699999.0
2005-02-16 02:12:00,1.54707,1.54726,1.54703,1.54708,429300001.0
2005-02-16 02:13:00,1.54741,1.54752,1.54713,1.54713,155300001.0
2005-02-16 02:14:00,1.54745,1.54758,1.54739,1.54748,228600004.0
2005-02-16 02:15:00,1.54748,1.54767,1.54732,1.54732,310600006.0
2005-02-16 02:16:00,1.54748,1.54776,1.54743,1.54776,109500002.0
2005-02-16 02:17:00,1.54789,1.54789,1.54763,1.54779,292900005.0
2005-02-16 02:18:00,1.5479,1.5479,1.54763,1.5478,233299999.0
2005-02-16 02:19:00,1.54785,1.54796,1.54769,1.54778,319199997.0
2005-02-16 02:20:00,1.54783,1.54798,1.54765,1.54781,104799999.0
2005-02-16 02:21:00,1.54771,1.54799,1.54771,1.54799,290099999.0
2005-02-16 02:22:00,1.54802,1.54808,1.54766,1.54772,316799996.0
2005-02-16 02:23:00,1.54788,1.54788,1.5476,1.54771,138099998.0
2005-02-16 02:24:00,1.54784,1.54796,1.54763,1.54796,358999994.0
2005-02-16 02:25:00,1.54788,1.54797,1.54786,1.54787,63200000.0
2005-02-16 02:26:00,1.54803,1.5481,1.54783,1.54789,254400002.0
2005-02-16 02:27:00,1.5481,1.54818,1.5478,1.5478,308000004.0
2005-02-16 02:28:00,1.54793,1.54815,1.54779,1.54791,340700003.0
2005-02-16 02:29:00,1.54786,1.54811,1.54774,1.54802,277099998.0
2005-02-16 02:30:00,1.54802,1.54821,1.54786,1.54809,379100003.0
2005-02-16 02:31:00,1.54791,1.5481,1.5479,1.54805,240600003.0
2005-02-16 02:32:00,1.54816,1.54826,1.548,1.54802,336200001.0
2005-02-16 02:33:00,1.54829,1.54829,1.54814,1.54814,188500000.0
2005-02-16 02:34:00,1.54792,1.54805,1.54785,1.54785,179600002.0
2005-02-16 02:35:00,1.54796,1.54805,1.5478,1.54792,548800002.0
2005-02-16 02:36:00,1.54782,1.54806,1.54767,1.5479,275400002.0
2005-02-16 02:37:00,1.54783,1.54805,1.54771,1.54793,152000000.0
2005-02-16 02:38:00,1.54785,1.54805,1.54774,1.54797,347600000.0
2005-02-16 02:39:00,1.54807,1.54823,1.54799,1.54801,224900001.0
2005-02-16 02:40:00,1.54818,1.54825,1.54807,1.54813,116400001.0
2005-02-16 02:41:00,1.54823,1.54823,1.54792,1.548,553999997.0
2005-02-16 02:42:00,1.5482,1.54825,1.54807,1.54811,301899997.0
2005-02-16 02:43:00,1.54816,1.5482,1.54794,1.54794,320100004.0
2005-02-16 02:44:00,1.54811,1.54825,1.54811,1.54825,137300004.0
2005-02-16 02:45:00,1.5482,1.54825,1.54812,1.54818,67100000.0
2005-02-16 02:46:00,1.54804,1.54818,1.54796,1.54812,82099999.0
2005-02-16 02:47:00,1.548,1.54825,1.548,1.54825,334000002.0
2005-02-16 02:48:00,1.54825,1.54828,1.54805,1.54812,305900002.0
2005-02-16 02:49:00,1.54814,1.54832,1.54812,1.54812,339300003.0
2005-02-16 02:50:00,1.5482,1.54825,1.54812,1.54818,82300001.0
2005-02-16 02:51:00,1.54818,1.54825,1.54807,1.54822,267099999.0
2005-02-16 02:52:00,1.54797,1.54813,1.54783,1.54793,326600003.0
2005-02-16 02:53:00,1.54825,1.54825,1.54805,1.5481,302199996.0
2005-02-16 02:54:00,1.54812,1.54825,1.54812,1.54825,182800004.0
2005-02-16 02:55:00,1.5481,1.5482,1.54805,1.54818,214900001.0
2005-02-16 02:56:00,1.54801,1.54819,1.54795,1.54797,399299999.0
2005-02-16 02:57:00,1.54815,1.54823,1.54795,1.54812,331500000.0
2005-02-16 02:58:00,1.54802,1.54817,1.54796,1.5481,279799999.0
2005-02-16 02:59:00,1.548,1.54818,1.54798,1.54803,320900006.0
2005-02-16 03:00:00,1.5482,1.5482,1.5481,1.5481,67000002.0
2005-02-16 03:01:00,1.54805,1.54825,1.54805,1.5482,459700002.0
2005-02-16 03:02:00,1.54801,1.54837,1.54799,1.54819,232899995.0
2005-02-16 03:03:00,1.54816,1.54831,1.5481,1.54827,278300006.0
2005-02-16 03:04:00,1.5483,1.54839,1.54807,1.54819,213800002.0
2005-02-16 03:05:00,1.54839,1.54849,1.54816,1.54816,288300002.0
2005-02-16 03:06:00,1.54821,1.54841,1.54817,1.54836,199599999.0
2005-02-16 03:07:00,1.54813,1.54855,1.54813,1.54855,90300000.0
2005-02-16 03:08:00,1.54856,1.54856,1.54827,1.54827,139899999.0
2005-02-16 03:09:00,1.54845,1.54857,1.54828,1.54839,129900000.0
2005-02-16 03:10:00,1.54848,1.54865,1.54839,1.54865,167599999.0
2005-02-16 03:11:00,1.54852,1.5486,1.54829,1.54848,416800003.0
2005-02-16 03:12:00,1.54848,1.54867,1.54834,1.54867,248700003.0
2005-02-16 03:13:00,1.54855,1.54865,1.54837,1.54842,299600004.0
2005-02-16 03:14:00,1.54845,1.54869,1.54845,1.54853,156899999.0
2005-02-16 03:15:00,1.54864,1.5487,1.5485,1.5486,185700001.0
2005-02-16 03:16:00,1.54866,1.54873,1.54833,1.54833,205900002.0
2005-02-16 03:17:00,1.54867,1.54867,1.54836,1.54836,270199997.0
2005-02-16 03:18:00,1.54871,1.54871,1.54844,1.54861,214700002.0
2005-02-16 03:19:00,1.54862,1.54862,1.54837,1.54837,214900002.0
2005-02-16 03:20:00,1.54836,1.54856,1.54827,1.54827,187100000.0
2005-02-16 03:21:00,1.54868,1.54868,1.54842,1.54843,153700001.0
2005-02-16 03:22:00,1.54864,1.54864,1.54843,1.54843,69600000.0
2005-02-16 03:23:00,1.54866,1.54866,1.54833,1.54833,198399998.0
2005-02-16 03:24:00,1.54841,1.54863,1.54841,1.54859,275000000.0
2005-02-16 03:25:00,1.54846,1.5486,1.54837,1.5486,191099998.0
2005-02-16 03:26:00,1.54851,1.54867,1.5484,1.54867,311100007.0
2005-02-16 03:27:00,1.54851,1.54863,1.54849,1.54857,77500000.0
2005-02-16 03:28:00,1.54856,1.5487,1.54852,1.54861,257200005.0
2005-02-16 03:29:00,1.54855,1.54878,1.54855,1.54878,63799999.0
2005-02-16 03:30:00,1.54865,1.54887,1.54862,1.54877,324399997.0
2005-02-16 03:31:00,1.54871,1.54883,1.54869,1.54877,39200001.0
2005-02-16 03:32:00,1.54858,1.5488,1.54847,1.54871,284600002.0
2005-02-16 03:33:00,1.5487,1.54878,1.5485,1.54872,377000004.0
2005-02-16 03:34:00,1.54865,1.54875,1.5485,1.54875,484599994.0
2005-02-16 03:35:00,1.54878,1.54878,1.54861,1.54873,227700000.0
2005-02-16 03:36:00,1.54878,1.54881,1.54862,1.54872,322999997.0
2005-02-16 03:37:00,1.54876,1.54888,1.54855,1.54856,205800001.0
2005-02-16 03:38:00,1.54876,1.54883,1.54865,1.54879,255599999.0
2005-02-16 03:39:00,1.54847,1.54876,1.54845,1.54863,280399999.0
2005-02-16 03:40:00,1.54883,1.54883,1.5485,1.54858,324399994.0
2005-02-16 03:41:00,1.54854,1.5488,1.54854,1.5488,314399998.0
2005-02-16 03:42:00,1.54867,1.5488,1.54864,1.54864,209600002.0
2005-02-16 03:43:00,1.54871,1.54887,1.54855,1.54855,424199999.0
2005-02-16 03:44:00,1.5486,1.54882,1.5486,1.54882,123799999.0
2005-02-16 03:45:00,1.54879,1.54885,1.54861,1.5488,515299995.0
2005-02-16 03:46:00,1.54867,1.54873,1.54843,1.54853,280600001.0
2005-02-16 03:47:00,1.5485,1.54866,1.54811,1.54811,204800001.0
2005-02-16 03:48:00,1.54842,1.54852,1.54814,1.54829,424199999.0
2005-02-16 03:49:00,1.54844,1.5487,1.54844,1.5485,350300001.0
2005-02-16 03:50:00,1.54846,1.54867,1.54839,1.54861,357599999.0
2005-02-16 03:51:00,1.54862,1.54884,1.54854,1.54884,268400001.0
2005-02-16 03:52:00,1.54863,1.54863,1.54827,1.54827,51200000.0
2005-02-16 03:53:00,1.54843,1.54871,1.54843,1.54849,161100000.0
2005-02-16 03:54:00,1.54849,1.54863,1.54841,1.54847,113199998.0
2005-02-16 03:55:00,1.54823,1.54857,1.54814,1.54847,224600000.0
2005-02-16 03:56:00,1.54835,1.54863,1.54835,1.54863,323899999.0
2005-02-16 03:57:00,1.54855,1.54868,1.54836,1.54839,253900004.0
2005-02-16 03:58:00,1.54845,1.54867,1.5484,1.54846,209900001.0
2005-02-16 03:59:00,1.54838,1.54856,1.54829,1.54841,281599998.0
2005-02-16 04:00:00,1.54835,1.54863,1.54835,1.54843,103499998.0
2005-02-16 04:01:00,1.5487,1.54878,1.54854,1.54858,303199999.0
2005-02-16 04:02:00,1.54863,1.54863,1.54832,1.54832,232900001.0
2005-02-16 04:03:00,1.54845,1.54858,1.54826,1.54826,302200004.0
2005-02-16 04:04:00,1.54862,1.54862,1.54842,1.54861,315299997.0
2005-02-16 04:05:00,1.54849,1.54867,1.54848,1.54867,368300003.0
2005-02-16 04:06:00,1.54844,1.54867,1.54836,1.54852,271000000.0
2005-02-16 04:07:00,1.54855,1.54855,1.5481,1.54842,224999996.0
2005-02-16 04:08:00,1.5485,1.54855,1.54833,1.54847,233200004.0
2005-02-16 04:09:00,1.54835,1.54846,1.54814,1.54821,231400000.0
2005-02-16 04:10:00,1.54815,1.54845,1.54815,1.54843,249999998.0
2005-02-16 04:11:00,1.54844,1.54869,1.54825,1.54825,229700003.0
2005-02-16 04:12:00,1.5486,1.5487,1.5486,1.5487,139699999.0
2005-02-16 04:13:00,1.54849,1.54865,1.54846,1.54854,144400002.0
2005-02-16 04:14:00,1.5485,1.5486,1.5485,1.5486,18400000.0
2005-02-16 04:15:00,1.5486,1.54865,1.5486,1.54865,99900001.0
2005-02-16 04:16:00,1.54848,1.5487,1.54837,1.54861,420999997.0
2005-02-16 04:17:00,1.5486,1.5486,1.5485,1.5485,62699998.0
2005-02-16 04:18:00,1.54852,1.54865,1.54852,1.54865,16200000.0
2005-02-16 04:19:00,1.54857,1.54868,1.54844,1.54844,336699999.0
2005-02-16 04:20:00,1.54842,1.54863,1.5483,1.54849,447299995.0
2005-02-16 04:21:00,1.54875,1.54878,1.54859,1.54861,336600000.0
2005-02-16 04:22:00,1.54846,1.54863,1.5484,1.54847,217800003.0
2005-02-16 04:23:00,1.5484,1.54877,1.5484,1.54853,277000002.0
2005-02-16 04:24:00,1.5486,1.54878,1.54824,1.54859,243400003.0
2005-02-16 04:25:00,1.5488,1.5488,1.54825,1.5485,385300006.0
2005-02-16 04:26:00,1.54874,1.54874,1.54821,1.54834,366000002.0
2005-02-16 04:27:00,1.54848,1.54876,1.54841,1.54867,329899996.0
2005-02-16 04:28:00,1.54872,1.54888,1.54868,1.5488,316000004.0
2005-02-16 04:29:00,1.54883,1.54896,1.54877,1.54889,113399997.0
2005-02-16 04:30:00,1.54864,1.54864,1.54845,1.5485,28800000.0
2005-02-16 04:31:00,1.54882,1.54895,1.54882,1.54895,69500000.0
2005-02-16 04:32:00,1.5489,1.54895,1.54881,1.54888,65599999.0
2005-02-16 04:33:00,1.54883,1.54897,1.54883,1.54897,98300001.0
2005-02-16 04:34:00,1.5489,1.5489,1.5488,1.5488,51300001.0
2005-02-16 04:35:00,1.54863,1.54894,1.54854,1.54881,355500002.0
2005-02-16 04:36:00,1.54894,1.54899,1.54877,1.54886,243999998.0
2005-02-16 04:37:00,1.54899,1.54908,1.54874,1.54874,275500001.0
2005-02-16 04:38:00,1.54895,1.5491,1.54882,1.54884,335400002.0
2005-02-16 04:39:00,1.54881,1.54897,1.54872,1.54885,222899999.0
2005-02-16 04:40:00,1.54873,1.549,1.5487,1.54897,189800003.0
2005-02-16 04:41:00,1.54887,1.54903,1.54882,1.54882,211700001.0
2005-02-16 04:42:00,1.54898,1.54914,1.54895,1.54903,318800001.0
2005-02-16 04:43:00,1.54894,1.54909,1.54883,1.54896,166700000.0
2005-02-16 04:44:00,1.54896,1.54908,1.54893,1.54903,256100001.0
2005-02-16 04:45:00,1.54895,1.54908,1.54876,1.54895,335400002.0
2005-02-16 04:46:00,1.54912,1.54924,1.54904,1.54907,307600005.0
2005-02-16 04:47:00,1.54891,1.54915,1.54878,1.54915,292200001.0
2005-02-16 04:48:00,1.54911,1.54927,1.54885,1.54906,269300008.0
2005-02-16 04:49:00,1.54915,1.54915,1.54881,1.54889,438600000.0
2005-02-16 04:50:00,1.54917,1.5492,1.54889,1.54906,125400000.0
2005-02-16 04:51:00,1.54909,1.54929,1.54904,1.54907,281599999.0
2005-02-16 04:52:00,1.54943,1.54945,1.54924,1.54935,327799999.0
2005-02-16 04:53:00,1.5492,1.54945,1.54907,1.54921,198700001.0
2005-02-16 04:54:00,1.54897,1.54914,1.54879,1.54894,391400003.0
2005-02-16 04:55:00,1.54911,1.54914,1.54897,1.54903,131999997.0
2005-02-16 04:56:00,1.54915,1.54923,1.54906,1.54911,172999998.0
2005-02-16 04:57:00,1.54918,1.54929,1.54906,1.54922,247800000.0
2005-02-16 04:58:00,1.5492,1.54936,1.54877,1.54922,636900001.0
2005-02-16 04:59:00,1.54912,1.54921,1.54897,1.5491,183100000.0
2005-02-16 05:00:00,1.54911,1.54953,1.54911,1.54953,141700000.0
2005-02-16 05:01:00,1.54945,1.54955,1.54931,1.54947,403400005.0
2005-02-16 05:02:00,1.54939,1.54947,1.54921,1.54934,286299999.0
2005-02-16 05:03:00,1.54955,1.54955,1.54933,1.54936,145699999.0
2005-02-16 05:04:00,1.54952,1.54952,1.54926,1.54926,332500007.0
2005-02-16 05:05:00,1.54939,1.54949,1.54923,1.54938,332099998.0
2005-02-16 05:06:00,1.54952,1.54967,1.54949,1.54949,234699998.0
2005-02-16 05:07:00,1.54955,1.54955,1.54941,1.54946,356499995.0
2005-02-16 05:08:00,1.5495,1.54955,1.54934,1.54939,302900002.0
2005-02-16 05:09:00,1.54939,1.5496,1.54939,1.54944,300900005.0
2005-02-16 05:10:00,1.54949,1.54972,1.54949,1.54966,319300002.0
2005-02-16 05:11:00,1.54965,1.54965,1.54942,1.54942,197800000.0
2005-02-16 05:12:00,1.54961,1.54983,1.54952,1.54973,434200006.0
2005-02-16 05:13:00,1.54972,1.5498,1.54959,1.54969,176800000.0
2005-02-16 05:14:00,1.54963,1.54963,1.54884,1.54885,151200002.0
2005-02-16 05:15:00,1.549,1.54962,1.549,1.54955,316000002.0
2005-02-16 05:16:00,1.5495,1.54967,1.5495,1.54967,179599996.0
2005-02-16 05:17:00,1.54974,1.54979,1.54957,1.54971,219000002.0
2005-02-16 05:18:00,1.54973,1.54984,1.54966,1.54969,163200001.0
2005-02-16 05:19:00,1.54992,1.55015,1.54969,1.54969,350700000.0
2005-02-16 05:20:00,1.54985,1.54985,1.5497,1.54984,324200000.0
2005-02-16 05:21:00,1.55006,1.55006,1.54945,1.54945,166600001.0
2005-02-16 05:22:00,1.54984,1.54984,1.54961,1.54962,190100002.0
2005-02-16 05:23:00,1.5496,1.5497,1.54953,1.54965,125400000.0
2005-02-16 05:24:00,1.5494,1.54975,1.5494,1.54973,513699992.0
2005-02-16 05:25:00,1.54958,1.54975,1.54951,1.5497,289800003.0
2005-02-16 05:26:00,1.54969,1.54985,1.54954,1.54962,312400002.0
2005-02-16 05:27:00,1.5495,1.54988,1.5495,1.54971,258800001.0
2005-02-16 05:28:00,1.54972,1.5499,1.54964,1.54984,150200001.0
2005-02-16 05:29:00,1.5499,1.55005,1.54974,1.54975,308099996.0
2005-02-16 05:30:00,1.5498,1.5499,1.5498,1.5499,17600000.0
2005-02-16 05:31:00,1.54992,1.54992,1.54984,1.54984,83899999.0
2005-02-16 05:32:00,1.54967,1.54988,1.54965,1.54986,294200005.0
2005-02-16 05:33:00,1.54958,1.54986,1.54958,1.54978,256100002.0
2005-02-16 05:34:00,1.54978,1.54988,1.54964,1.54968,472399996.0
2005-02-16 05:35:00,1.54971,1.54996,1.54971,1.54974,251899998.0
2005-02-16 05:36:00,1.54997,1.55007,1.54978,1.54989,324299996.0
2005-02-16 05:37:00,1.54992,1.54992,1.54955,1.5496,396999999.0
2005-02-16 05:38:00,1.54978,1.54994,1.54977,1.54984,177099999.0
2005-02-16 05:39:00,1.54975,1.54995,1.54973,1.54985,209300001.0
2005-02-16 05:40:00,1.54995,1.54995,1.54971,1.54971,173199999.0
2005-02-16 05:41:00,1.54982,1.54995,1.54982,1.54995,25600000.0
2005-02-16 05:42:00,1.5499,1.5499,1.54972,1.54972,111799998.0
2005-02-16 05:43:00,1.5496,1.54989,1.5496,1.54985,321800003.0
2005-02-16 05:44:00,1.54995,1.54995,1.54973,1.54973,119900003.0
2005-02-16 05:45:00,1.54982,1.54995,1.54982,1.5499,266000001.0
2005-02-16 05:46:00,1.54982,1.54991,1.54972,1.54981,96700002.0
2005-02-16 05:47:00,1.54991,1.54991,1.5496,1.54965,263399997.0
2005-02-16 05:48:00,1.54975,1.54988,1.54968,1.54979,525200002.0
2005-02-16 05:49:00,1.54977,1.55002,1.54959,1.54959,394700004.0
2005-02-16 05:50:00,1.54993,1.54993,1.54967,1.54971,314600003.0
2005-02-16 05:51:00,1.54988,1.54994,1.54969,1.54973,356199997.0
2005-02-16 05:52:00,1.54978,1.54986,1.54964,1.54979,408799998.0
2005-02-16 05:53:00,1.54981,1.54994,1.54972,1.54988,298400001.0
2005-02-16 05:54:00,1.54987,1.54991,1.54963,1.54963,307800000.0
2005-02-16 05:55:00,1.54975,1.54985,1.54962,1.54971,214999998.0
2005-02-16 05:56:00,1.54987,1.54987,1.54977,1.54978,120600000.0
2005-02-16 05:57:00,1.5498,1.54992,1.54969,1.54984,259699998.0
2005-02-16 05:58:00,1.54987,1.54999,1.54978,1.54996,383300003.0
2005-02-16 05:59:00,1.5499,1.55,1.54966,1.54979,192800002.0
2005-02-16 06:00:00,1.54999,1.54999,1.54972,1.5499,214799998.0
2005-02-16 06:01:00,1.54995,1.54998,1.54976,1.54977,364899999.0
2005-02-16 06:02:00,1.5499,1.5499,1.5498,1.5498,196800004.0
2005-02-16 06:03:00,1.54945,1.54975,1.54943,1.54962,354500006.0
2005-02-16 06:04:00,1.54973,1.54999,1.54973,1.54983,261100000.0
2005-02-16 06:05:00,1.54996,1.55007,1.54986,1.54988,241399999.0
2005-02-16 06:06:00,1.55007,1.55007,1.54987,1.54989,445799998.0
2005-02-16 06:07:00,1.55002,1.55005,1.54968,1.54976,202900002.0
2005-02-16 06:08:00,1.54984,1.55008,1.54977,1.54993,284400002.0
2005-02-16 06:09:00,1.55002,1.55013,1.54992,1.55013,423800005.0
2005-02-16 06:10:00,1.55011,1.55011,1.54979,1.54981,283300003.0
2005-02-16 06:11:00,1.55009,1.55014,1.54988,1.54991,336700007.0
2005-02-16 06:12:00,1.54979,1.55011,1.54979,1.55011,234999999.0
2005-02-16 06:13:00,1.55008,1.55016,1.54995,1.55012,297400004.0
2005-02-16 06:14:00,1.55032,1.55032,1.54998,1.5502,159200000.0
2005-02-16 06:15:00,1.55022,1.55025,1.55014,1.55019,138199999.0
2005-02-16 06:16:00,1.5501,1.5501,1.54992,1.54997,206500002.0
2005-02-16 06:17:00,1.54989,1.55002,1.54979,1.54994,365400002.0
2005-02-16 06:18:00,1.55001,1.55015,1.54993,1.5501,275800003.0
2005-02-16 06:19:00,1.55018,1.55022,1.54995,1.54995,398700000.0
2005-02-16 06:20:00,1.55015,1.55015,1.54994,1.54999,313500003.0
2005-02-16 06:21:00,1.54998,1.55011,1.54987,1.54992,295400001.0
2005-02-16 06:22:00,1.55013,1.55013,1.54987,1.54987,105700001.0
2005-02-16 06:23:00,1.54999,1.55015,1.54982,1.55003,350100001.0
2005-02-16 06:24:00,1.55001,1.55012,1.54986,1.55003,247800002.0
2005-02-16 06:25:00,1.54997,1.55012,1.54989,1.55001,309300000.0
2005-02-16 06:26:00,1.55004,1.55014,1.54975,1.54998,239899997.0
2005-02-16 06:27:00,1.55013,1.55027,1.55005,1.5502,307000000.0
2005-02-16 06:28:00,1.55017,1.55023,1.54997,1.55015,196200002.0
2005-02-16 06:29:00,1.55005,1.55013,1.54986,1.55,374500000.0
2005-02-16 06:30:00,1.55004,1.55017,1.55004,1.55017,48700001.0
2005-02-16 06:31:00,1.55009,1.5502,1.54995,1.55009,233499998.0
2005-02-16 06:32:00,1.54995,1.55014,1.54995,1.55009,264400002.0
2005-02-16 06:33:00,1.55004,1.55018,1.54984,1.55005,446699998.0
2005-02-16 06:34:00,1.55015,1.55015,1.54997,1.55008,338400001.0
2005-02-16 06:35:00,1.54993,1.55008,1.54984,1.54992,269799997.0
2005-02-16 06:36:00,1.5501,1.5501,1.54986,1.54986,75200000.0
2005-02-16 06:37:00,1.55004,1.55021,1.54985,1.54992,234400001.0
2005-02-16 06:38:00,1.54998,1.55012,1.54996,1.54999,282800000.0
2005-02-16 06:39:00,1.54997,1.55015,1.5499,1.54995,222200001.0
2005-02-16 06:40:00,1.55001,1.55014,1.54997,1.55014,243700003.0
2005-02-16 06:41:00,1.55015,1.55015,1.54985,1.55005,220000000.0
2005-02-16 06:42:00,1.55011,1.55025,1.55005,1.55017,378699992.0
2005-02-16 06:43:00,1.55023,1.55023,1.54996,1.55001,260500005.0
2005-02-16 06:44:00,1.54996,1.55013,1.54982,1.55005,275499998.0
2005-02-16 06:45:00,1.55006,1.55018,1.54985,1.54998,203700001.0
2005-02-16 06:46:00,1.5501,1.55025,1.55,1.55015,263699998.0
2005-02-16 06:47:00,1.55009,1.55017,1.55,1.55017,160299998.0
2005-02-16 06:48:00,1.55018,1.55025,1.55003,1.55015,264299999.0
2005-02-16 06:49:00,1.55001,1.55026,1.54999,1.55008,219999998.0
2005-02-16 06:50:00,1.55009,1.55018,1.54982,1.55005,387899999.0
2005-02-16 06:51:00,1.5501,1.5502,1.5501,1.5502,87100002.0
2005-02-16 06:52:00,1.55021,1.55028,1.55009,1.55025,220700001.0
2005-02-16 06:53:00,1.55009,1.5502,1.55006,1.5502,179800000.0
2005-02-16 06:54:00,1.54984,1.55019,1.54984,1.55014,214899996.0
2005-02-16 06:55:00,1.55019,1.55025,1.55005,1.55022,319899998.0
2005-02-16 06:56:00,1.55001,1.5502,1.55001,1.55018,170300003.0
2005-02-16 06:57:00,1.55009,1.55022,1.55,1.55017,120600000.0
2005-02-16 06:58:00,1.55025,1.55025,1.5502,1.5502,159000002.0
2005-02-16 06:59:00,1.55016,1.55019,1.54998,1.55009,409900003.0
2005-02-16 07:00:00,1.55001,1.55015,1.54991,1.55012,536200004.0
2005-02-16 07:01:00,1.55018,1.55036,1.55004,1.55004,245000002.0
2005-02-16 07:02:00,1.5501,1.55023,1.54999,1.54999,301100004.0
2005-02-16 07:03:00,1.55003,1.55016,1.55,1.55016,200300002.0
2005-02-16 07:04:00,1.55005,1.55033,1.54987,1.55012,497600001.0
2005-02-16 07:05:00,1.54972,1.55001,1.5496,1.54988,144399998.0
2005-02-16 07:06:00,1.55004,1.5501,1.54977,1.55,215800004.0
2005-02-16 07:07:00,1.55007,1.55024,1.54997,1.55003,422499996.0
2005-02-16 07:08:00,1.5501,1.5501,1.5498,1.54987,286700003.0
2005-02-16 07:09:00,1.54994,1.55016,1.54985,1.54998,273400005.0
2005-02-16 07:10:00,1.54998,1.55012,1.54977,1.54987,504400000.0
2005-02-16 07:11:00,1.5501,1.5501,1.54992,1.54992,206700002.0
2005-02-16 07:12:00,1.54976,1.55008,1.54965,1.55008,149800002.0
2005-02-16 07:13:00,1.54991,1.55021,1.54991,1.55018,237000001.0
2005-02-16 07:14:00,1.55015,1.55025,1.55004,1.55016,89500002.0
2005-02-16 07:15:00,1.5502,1.55025,1.55,1.55025,415099999.0
2005-02-16 07:16:00,1.55,1.55022,1.55,1.5502,165700000.0
2005-02-16 07:17:00,1.54995,1.5501,1.54969,1.54971,92500000.0
2005-02-16 07:18:00,1.54976,1.54991,1.5497,1.54978,273299999.0
2005-02-16 07:19:00,1.54987,1.55,1.54969,1.54995,445699997.0
2005-02-16 07:20:00,1.54985,1.55006,1.54985,1.54999,329600004.0
2005-02-16 07:21:00,1.54994,1.55009,1.54987,1.54987,203300000.0
2005-02-16 07:22:00,1.55012,1.55012,1.54977,1.54979,407300003.0
2005-02-16 07:23:00,1.54971,1.54971,1.54944,1.54948,216799996.0
2005-02-16 07:24:00,1.54938,1.54951,1.54879,1.54887,358499999.0
2005-02-16 07:25:00,1.54891,1.54914,1.54884,1.54898,321600001.0
2005-02-16 07:26:00,1.54923,1.54923,1.54894,1.54909,246999998.0
2005-02-16 07:27:00,1.54912,1.54927,1.54901,1.54922,273200002.0
2005-02-16 07:28:00,1.54924,1.54924,1.54897,1.54897,226400000.0
2005-02-16 07:29:00,1.54927,1.54927,1.54913,1.54921,195800003.0
2005-02-16 07:30:00,1.54933,1.54946,1.54913,1.54927,290699994.0
2005-02-16 07:31:00,1.54955,1.54956,1.5492,1.54938,359599998.0
2005-02-16 07:32:00,1.54952,1.54962,1.54934,1.54934,269800000.0
2005-02-16 07:33:00,1.54946,1.54963,1.54944,1.54959,210999997.0
2005-02-16 07:34:00,1.54951,1.54967,1.54942,1.54945,347900001.0
2005-02-16 07:35:00,1.5494,1.54961,1.5494,1.54957,179700002.0
2005-02-16 07:36:00,1.54949,1.54979,1.54949,1.54957,179000000.0
2005-02-16 07:37:00,1.54976,1.54997,1.54962,1.54962,329499999.0
2005-02-16 07:38:00,1.54954,1.54988,1.54946,1.54951,383300004.0
2005-02-16 07:39:00,1.54955,1.54966,1.54945,1.54966,395500003.0
2005-02-16 07:40:00,1.54953,1.54979,1.54953,1.54976,154999999.0
2005-02-16 07:41:00,1.54968,1.54989,1.54948,1.54971,411000002.0
2005-02-16 07:42:00,1.54974,1.55,1.54974,1.54998,348199998.0
2005-02-16 07:43:00,1.54982,1.54994,1.54959,1.54975,245900003.0
2005-02-16 07:44:00,1.5497,1.54993,1.54968,1.54974,465000004.0
2005-02-16 07:45:00,1.54977,1.54982,1.54957,1.54957,369300002.0
2005-02-16 07:46:00,1.54987,1.54987,1.54971,1.54971,26700000.0
2005-02-16 07:47:00,1.54969,1.54992,1.54969,1.54982,302900000.0
2005-02-16 07:48:00,1.54977,1.54988,1.54965,1.54973,262100001.0
2005-02-16 07:49:00,1.54974,1.54995,1.54974,1.54982,216999998.0
2005-02-16 07:50:00,1.54965,1.54987,1.54944,1.54954,329100003.0
2005-02-16 07:51:00,1.54984,1.54991,1.54952,1.54966,261199997.0
2005-02-16 07:52:00,1.54978,1.54987,1.54967,1.54975,265499998.0
2005-02-16 07:53:00,1.54987,1.54997,1.54974,1.54976,296800002.0
2005-02-16 07:54:00,1.54943,1.54991,1.54943,1.54991,211400000.0
2005-02-16 07:55:00,1.54977,1.54983,1.54958,1.5498,347899995.0
2005-02-16 07:56:00,1.54953,1.54978,1.54936,1.54978,141099998.0
2005-02-16 07:57:00,1.54995,1.54995,1.5499,1.5499,75800002.0
2005-02-16 07:58:00,1.54988,1.54988,1.54975,1.54975,47900000.0
2005-02-16 07:59:00,1.54992,1.54992,1.54962,1.54962,342000001.0
2005-02-16 08:00:00,1.54966,1.54982,1.54963,1.54972,190200000.0
2005-02-16 08:01:00,1.54975,1.54987,1.54963,1.54986,435899999.0
2005-02-16 08:02:00,1.54987,1.54987,1.54959,1.54963,259099999.0
2005-02-16 08:03:00,1.54967,1.54994,1.54964,1.54979,146699999.0
2005-02-16 08:04:00,1.54983,1.54998,1.54963,1.54976,349899995.0
2005-02-16 08:05:00,1.54982,1.54988,1.54979,1.54981,72000000.0
2005-02-16 08:06:00,1.54988,1.54988,1.54953,1.54953,272699998.0
2005-02-16 08:07:00,1.54982,1.54988,1.54957,1.54977,345900005.0
2005-02-16 08:08:00,1.54975,1.54979,1.54959,1.54977,363600001.0
2005-02-16 08:09:00,1.5497,1.5499,1.5497,1.54983,240300001.0
2005-02-16 08:10:00,1.54954,1.54995,1.54954,1.5499,165299999.0
2005-02-16 08:11:00,1.54961,1.54978,1.5496,1.54973,121500000.0
2005-02-16 08:12:00,1.54977,1.54977,1.54953,1.54953,132700001.0
2005-02-16 08:13:00,1.5495,1.54967,1.54944,1.54951,298000005.0
2005-02-16 08:14:00,1.54949,1.54974,1.54946,1.54963,245300001.0
2005-02-16 08:15:00,1.54964,1.54969,1.54949,1.54953,294199999.0
2005-02-16 08:16:00,1.54935,1.54957,1.54935,1.54957,84800000.0
2005-02-16 08:17:00,1.54946,1.54959,1.54939,1.54951,141000000.0
2005-02-16 08:18:00,1.54963,1.54963,1.54956,1.54956,99000000.0
2005-02-16 08:19:00,1.54965,1.54965,1.54942,1.54957,275200003.0
2005-02-16 08:20:00,1.54958,1.54958,1.54931,1.54937,235699999.0
2005-02-16 08:21:00,1.54939,1.54952,1.54926,1.54943,294200005.0
2005-02-16 08:22:00,1.54931,1.54947,1.54923,1.54938,371999998.0
2005-02-16 08:23:00,1.54933,1.54945,1.54921,1.54922,125400000.0
2005-02-16 08:24:00,1.54937,1.54947,1.54918,1.54935,262799999.0
2005-02-16 08:25:00,1.54947,1.54947,1.54925,1.54933,204400004.0
2005-02-16 08:26:00,1.54945,1.54945,1.54924,1.5493,188599999.0
2005-02-16 08:27:00,1.54921,1.54941,1.54915,1.54931,221200000.0
2005-02-16 08:28:00,1.54913,1.54925,1.54905,1.54917,272199997.0
2005-02-16 08:29:00,1.54913,1.54927,1.54913,1.54927,53600000.0
2005-02-16 08:30:00,1.54922,1.54925,1.549,1.549,320999998.0
2005-02-16 08:31:00,1.54901,1.54927,1.54901,1.54913,323899997.0
2005-02-16 08:32:00,1.54915,1.54929,1.54908,1.54911,234900000.0
2005-02-16 08:33:00,1.54938,1.5494,1.54924,1.54926,230399998.0
2005-02-16 08:34:00,1.54922,1.54938,1.54922,1.54928,198800001.0
2005-02-16 08:35:00,1.54945,1.54945,1.5494,1.5494,36699999.0
2005-02-16 08:36:00,1.54928,1.54943,1.54928,1.54935,108599999.0
2005-02-16 08:37:00,1.54941,1.54941,1.54911,1.54922,322100000.0
2005-02-16 08:38:00,1.5492,1.54935,1.54903,1.54912,319899999.0
2005-02-16 08:39:00,1.54895,1.5491,1.54885,1.54896,188699998.0
2005-02-16 08:40:00,1.54941,1.54941,1.54907,1.54926,353200003.0
2005-02-16 08:41:00,1.54941,1.54941,1.54905,1.54905,220700000.0
2005-02-16 08:42:00,1.5493,1.54946,1.54915,1.54934,343200006.0
2005-02-16 08:43:00,1.54931,1.54944,1.54931,1.54944,28000000.0
2005-02-16 08:44:00,1.54944,1.54956,1.54937,1.54938,267300001.0
2005-02-16 08:45:00,1.54963,1.54971,1.54934,1.54962,274499997.0
2005-02-16 08:46:00,1.54963,1.54978,1.54947,1.54978,235200000.0
2005-02-16 08:47:00,1.54955,1.54977,1.54953,1.54961,316899999.0
2005-02-16 08:48:00,1.54928,1.54951,1.54904,1.54945,254100001.0
2005-02-16 08:49:00,1.54931,1.54951,1.5492,1.54939,252700003.0
2005-02-16 08:50:00,1.54935,1.5495,1.5493,1.54937,134100001.0
2005-02-16 08:51:00,1.54911,1.54928,1.54911,1.54924,61500000.0
2005-02-16 08:52:00,1.54925,1.54925,1.54904,1.54912,263700006.0
2005-02-16 08:53:00,1.5492,1.54926,1.54903,1.54915,387800002.0
2005-02-16 08:54:00,1.54905,1.54915,1.54892,1.54896,232700000.0
2005-02-16 08:55:00,1.54906,1.54907,1.54885,1.54892,312000002.0
2005-02-16 08:56:00,1.54908,1.54908,1.5489,1.54908,205299999.0
2005-02-16 08:57:00,1.54907,1.54915,1.54893,1.54905,35999999.0
2005-02-16 08:58:00,1.54909,1.54921,1.54901,1.54901,397900004.0
2005-02-16 08:59:00,1.54915,1.54918,1.5489,1.54917,232900002.0
2005-02-16 09:00:00,1.54906,1.54918,1.54897,1.54909,287500004.0
2005-02-16 09:01:00,1.54912,1.54924,1.54902,1.54905,114000000.0
2005-02-16 09:02:00,1.54919,1.54931,1.54916,1.54919,210100001.0
2005-02-16 09:03:00,1.54926,1.54941,1.5492,1.54933,238600004.0
2005-02-16 09:04:00,1.54926,1.54945,1.54926,1.54945,259500004.0
2005-02-16 09:05:00,1.5495,1.54955,1.54922,1.54929,317000001.0
2005-02-16 09:06:00,1.54954,1.54965,1.54924,1.54938,349000000.0
2005-02-16 09:07:00,1.54946,1.54952,1.54926,1.54938,367799999.0
2005-02-16 09:08:00,1.54927,1.54944,1.54915,1.54918,183700006.0
2005-02-16 09:09:00,1.54932,1.54932,1.54904,1.54916,206900000.0
2005-02-16 09:10:00,1.54926,1.54949,1.54913,1.54942,290499998.0
2005-02-16 09:11:00,1.54924,1.54946,1.54917,1.54928,254899999.0
2005-02-16 09:12:00,1.54893,1.5491,1.54857,1.54865,155800002.0
2005-02-16 09:13:00,1.54858,1.54863,1.54846,1.54859,330699998.0
2005-02-16 09:14:00,1.54867,1.54867,1.54837,1.54837,303000003.0
2005-02-16 09:15:00,1.54835,1.54859,1.54821,1.5483,305799997.0
2005-02-16 09:16:00,1.54843,1.54858,1.54836,1.5485,263900002.0
2005-02-16 09:17:00,1.54851,1.54851,1.54822,1.54826,296600001.0
2005-02-16 09:18:00,1.54837,1.54847,1.54817,1.54834,241400001.0
2005-02-16 09:19:00,1.54832,1.5485,1.54832,1.5485,95099998.0
2005-02-16 09:20:00,1.54836,1.54855,1.54828,1.54832,385700001.0
2005-02-16 09:21:00,1.54844,1.54852,1.54823,1.5483,67900000.0
2005-02-16 09:22:00,1.54842,1.54857,1.54835,1.54846,323499998.0
2005-02-16 09:23:00,1.54843,1.54856,1.54833,1.54844,371400000.0
2005-02-16 09:24:00,1.5484,1.54853,1.54819,1.54842,262600000.0
2005-02-16 09:25:00,1.54838,1.54838,1.54808,1.54822,226100001.0
2005-02-16 09:26:00,1.5483,1.5483,1.54811,1.54811,98300002.0
2005-02-16 09:27:00,1.5482,1.54831,1.54804,1.5481,276600000.0
2005-02-16 09:28:00,1.54823,1.5483,1.54781,1.54781,252599998.0
2005-02-16 09:29:00,1.54823,1.54823,1.54793,1.54799,152899999.0
2005-02-16 09:30:00,1.54821,1.54828,1.54819,1.54822,78299998.0
2005-02-16 09:31:00,1.54823,1.54847,1.54815,1.54841,399900001.0
2005-02-16 09:32:00,1.5484,1.54851,1.5483,1.5484,428500003.0
2005-02-16 09:33:00,1.54838,1.54847,1.5482,1.54836,186500000.0
2005-02-16 09:34:00,1.54842,1.54842,1.54824,1.54824,118499999.0
2005-02-16 09:35:00,1.54829,1.54848,1.54829,1.54829,392800002.0
2005-02-16 09:36:00,1.54837,1.5486,1.54834,1.54844,119199999.0
2005-02-16 09:37:00,1.5485,1.54858,1.54843,1.54852,141299999.0
2005-02-16 09:38:00,1.54846,1.54855,1.54821,1.5485,228699997.0
2005-02-16 09:39:00,1.54855,1.54861,1.54835,1.54857,314300000.0
2005-02-16 09:40:00,1.54845,1.54868,1.5484,1.54858,472799996.0
2005-02-16 09:41:00,1.54868,1.54875,1.54851,1.54861,233300001.0
2005-02-16 09:42:00,1.5487,1.5487,1.54842,1.54842,126800000.0
2005-02-16 09:43:00,1.5486,1.54868,1.54847,1.54848,206299999.0
2005-02-16 09:44:00,1.54842,1.54855,1.54825,1.54841,217500000.0
2005-02-16 09:45:00,1.54849,1.54849,1.54826,1.54826,95200001.0
2005-02-16 09:46:00,1.5483,1.54843,1.5483,1.54834,251299998.0
2005-02-16 09:47:00,1.54828,1.54849,1.54826,1.54837,281200000.0
2005-02-16 09:48:00,1.54821,1.54834,1.54795,1.5482,440199997.0
2005-02-16 09:49:00,1.54823,1.54826,1.54814,1.54817,225800003.0
2005-02-16 09:50:00,1.54809,1.54819,1.54782,1.54805,285500000.0
2005-02-16 09:51:00,1.54793,1.54809,1.54768,1.54777,287400001.0
2005-02-16 09:52:00,1.54758,1.54758,1.54742,1.54742,88700000.0
2005-02-16 09:53:00,1.54739,1.54756,1.54731,1.54741,197999998.0
2005-02-16 09:54:00,1.54743,1.54752,1.54726,1.54726,359500006.0
2005-02-16 09:55:00,1.54752,1.54759,1.54728,1.54742,254200004.0
2005-02-16 09:56:00,1.54743,1.54757,1.54735,1.54741,297199998.0
2005-02-16 09:57:00,1.54757,1.54765,1.54744,1.54744,382500005.0
2005-02-16 09:58:00,1.54734,1.54753,1.54734,1.54736,207600000.0
2005-02-16 09:59:00,1.54733,1.5476,1.54729,1.54752,196799999.0
2005-02-16 10:00:00,1.5474,1.54754,1.54719,1.54736,436000003.0
2005-02-16 10:01:00,1.54734,1.54738,1.54717,1.54717,322100003.0
2005-02-16 10:02:00,1.54712,1.54743,1.54705,1.54736,322700001.0
2005-02-16 10:03:00,1.5471,1.54733,1.54688,1.54695,217200000.0
2005-02-16 10:04:00,1.54706,1.54717,1.54647,1.54668,352499997.0
2005-02-16 10:05:00,1.54687,1.54704,1.54669,1.5468,171800001.0
2005-02-16 10:06:00,1.54705,1.54725,1.54695,1.54711,420799999.0
2005-02-16 10:07:00,1.54719,1.54719,1.54678,1.54691,299300001.0
2005-02-16 10:08:00,1.5469,1.54717,1.5469,1.5469,388699997.0
2005-02-16 10:09:00,1.54681,1.54701,1.54671,1.54677,366600003.0
2005-02-16 10:10:00,1.54678,1.54692,1.5466,1.54672,234900003.0
2005-02-16 10:11:00,1.54688,1.54706,1.54676,1.54688,252700001.0
2005-02-16 10:12:00,1.54694,1.54706,1.5467,1.5467,379899998.0
2005-02-16 10:13:00,1.54698,1.54698,1.54681,1.54681,134200003.0
2005-02-16 10:14:00,1.54683,1.54697,1.54665,1.54697,270300003.0
2005-02-16 10:15:00,1.54683,1.5469,1.54671,1.54683,326499998.0
2005-02-16 10:16:00,1.54695,1.54702,1.54674,1.54683,365800000.0
2005-02-16 10:17:00,1.54688,1.54711,1.54684,1.54685,233300001.0
2005-02-16 10:18:00,1.54709,1.54709,1.54679,1.54679,198100004.0
2005-02-16 10:19:00,1.5471,1.5472,1.54691,1.54711,246900000.0
2005-02-16 10:20:00,1.54705,1.54705,1.54684,1.54686,136400002.0
2005-02-16 10:21:00,1.54674,1.54695,1.54659,1.5467,206700001.0
2005-02-16 10:22:00,1.54667,1.5469,1.54667,1.54675,137500000.0
2005-02-16 10:23:00,1.54697,1.54697,1.54674,1.54684,223400003.0
2005-02-16 10:24:00,1.54688,1.54697,1.54671,1.54694,306900006.0
2005-02-16 10:25:00,1.54701,1.54701,1.54659,1.54659,431799999.0
2005-02-16 10:26:00,1.54683,1.54706,1.54672,1.54692,371500001.0
2005-02-16 10:27:00,1.54708,1.54709,1.54687,1.54687,320300006.0
2005-02-16 10:28:00,1.54686,1.54694,1.54675,1.54687,225899996.0
2005-02-16 10:29:00,1.5468,1.54706,1.54677,1.54677,262799999.0
2005-02-16 10:30:00,1.54683,1.54701,1.54675,1.54697,297600004.0
2005-02-16 10:31:00,1.54699,1.547,1.54676,1.54684,318199996.0
2005-02-16 10:32:00,1.54685,1.54709,1.5467,1.5468,402700001.0
2005-02-16 10:33:00,1.54699,1.54706,1.54674,1.54674,193900004.0
2005-02-16 10:34:00,1.54683,1.54695,1.54673,1.54673,219799998.0
2005-02-16 10:35:00,1.54679,1.54707,1.54671,1.54685,458900003.0
2005-02-16 10:36:00,1.54712,1.54719,1.54694,1.54708,260200003.0
2005-02-16 10:37:00,1.54708,1.54715,1.54694,1.5471,273400001.0
2005-02-16 10:38:00,1.54699,1.54714,1.54693,1.54702,346100000.0
2005-02-16 10:39:00,1.54691,1.54705,1.54688,1.54705,295599999.0
2005-02-16 10:40:00,1.54678,1.54705,1.54678,1.54685,471600002.0
2005-02-16 10:41:00,1.54697,1.54698,1.54665,1.54665,490600005.0
2005-02-16 10:42:00,1.54664,1.54696,1.54662,1.5467,353899999.0
2005-02-16 10:43:00,1.54701,1.54701,1.54651,1.54674,431800003.0
2005-02-16 10:44:00,1.54682,1.54682,1.54654,1.54654,403600000.0
2005-02-16 10:45:00,1.54672,1.54674,1.54653,1.54667,224600000.0
2005-02-16 10:46:00,1.54656,1.54673,1.54652,1.54655,377399998.0
2005-02-16 10:47:00,1.54666,1.54675,1.54658,1.54672,280100006.0
2005-02-16 10:48:00,1.54683,1.547,1.54677,1.54685,445700000.0
2005-02-16 10:49:00,1.54693,1.54693,1.54665,1.54668,362000002.0
2005-02-16 10:50:00,1.54672,1.54698,1.54667,1.54683,363600007.0
2005-02-16 10:51:00,1.54673,1.54701,1.54673,1.54687,406700006.0
2005-02-16 10:52:00,1.54687,1.54702,1.5468,1.54682,322100003.0
2005-02-16 10:53:00,1.54707,1.5472,1.54692,1.54693,404300006.0
2005-02-16 10:54:00,1.54703,1.54727,1.54703,1.54722,350099996.0
2005-02-16 10:55:00,1.54701,1.54728,1.54701,1.5472,359400008.0
2005-02-16 10:56:00,1.5472,1.5472,1.54687,1.54713,453600008.0
2005-02-16 10:57:00,1.54712,1.54721,1.54694,1.54709,232800002.0
2005-02-16 10:58:00,1.54709,1.54718,1.54705,1.54708,133800001.0
2005-02-16 10:59:00,1.54727,1.54729,1.54702,1.5471,120000002.0
2005-02-16 11:00:00,1.54714,1.54722,1.54697,1.54697,209599999.0
2005-02-16 11:01:00,1.54723,1.54723,1.54692,1.54708,285799994.0
2005-02-16 11:02:00,1.54707,1.54707,1.54674,1.54678,264499998.0
2005-02-16 11:03:00,1.54687,1.54704,1.54682,1.5469,289900001.0
2005-02-16 11:04:00,1.54682,1.54722,1.54682,1.54711,337300003.0
2005-02-16 11:05:00,1.54707,1.54716,1.54701,1.54706,261900002.0
2005-02-16 11:06:00,1.54706,1.54714,1.54704,1.54706,102199999.0
2005-02-16 11:07:00,1.54695,1.54724,1.54695,1.54718,333800004.0
2005-02-16 11:08:00,1.54714,1.5473,1.54695,1.54698,323699995.0
2005-02-16 11:09:00,1.54697,1.54697,1.54678,1.54678,133399998.0
2005-02-16 11:10:00,1.54691,1.54695,1.54663,1.54663,327000003.0
2005-02-16 11:11:00,1.54677,1.54711,1.54677,1.5468,306199995.0
2005-02-16 11:12:00,1.54708,1.54725,1.547,1.54717,358000002.0
2005-02-16 11:13:00,1.5472,1.54725,1.54701,1.54716,246000002.0
2005-02-16 11:14:00,1.54714,1.54734,1.54714,1.54726,371600006.0
2005-02-16 11:15:00,1.54717,1.54727,1.54702,1.5472,131299998.0
2005-02-16 11:16:00,1.54716,1.54716,1.54695,1.54695,344999991.0
2005-02-16 11:17:00,1.54708,1.54709,1.54691,1.54691,266899999.0
2005-02-16 11:18:00,1.54697,1.54718,1.54697,1.54715,322399998.0
2005-02-16 11:19:00,1.54697,1.54713,1.54691,1.54713,262900003.0
2005-02-16 11:20:00,1.54712,1.54717,1.54699,1.547,519400000.0
2005-02-16 11:21:00,1.54715,1.54715,1.547,1.54708,262600005.0
2005-02-16 11:22:00,1.54708,1.54718,1.54691,1.54703,450599996.0
2005-02-16 11:23:00,1.54711,1.54714,1.54693,1.54699,292200004.0
2005-02-16 11:24:00,1.54691,1.54714,1.54691,1.5471,260100004.0
2005-02-16 11:25:00,1.54707,1.54716,1.54679,1.54706,235000000.0
2005-02-16 11:26:00,1.54693,1.54705,1.54678,1.54681,177600002.0
2005-02-16 11:27:00,1.54676,1.54682,1.54663,1.54675,389999994.0
2005-02-16 11:28:00,1.54671,1.54671,1.54646,1.54646,172599999.0
2005-02-16 11:29:00,1.54646,1.5466,1.54638,1.54648,342600003.0
2005-02-16 11:30:00,1.54638,1.54662,1.54631,1.54662,420899996.0
2005-02-16 11:31:00,1.54663,1.54685,1.54657,1.54667,269300002.0
2005-02-16 11:32:00,1.54668,1.54679,1.54653,1.54674,497500010.0
2005-02-16 11:33:00,1.54678,1.54683,1.54664,1.54672,305100001.0
2005-02-16 11:34:00,1.54681,1.54683,1.54656,1.54661,297199997.0
2005-02-16 11:35:00,1.54685,1.54692,1.54663,1.54675,297900002.0
2005-02-16 11:36:00,1.54683,1.54692,1.54666,1.5468,191999998.0
2005-02-16 11:37:00,1.5466,1.54674,1.5465,1.54661,247900000.0
2005-02-16 11:38:00,1.54685,1.54693,1.54675,1.54693,185299997.0
2005-02-16 11:39:00,1.54702,1.54708,1.54673,1.54679,334599999.0
2005-02-16 11:40:00,1.54705,1.5472,1.54685,1.54708,321500001.0
2005-02-16 11:41:00,1.54693,1.54711,1.54681,1.54692,500000005.0
2005-02-16 11:42:00,1.54691,1.54715,1.54679,1.54705,179499999.0
2005-02-16 11:43:00,1.54702,1.5473,1.547,1.54705,284499999.0
2005-02-16 11:44:00,1.54723,1.54723,1.54696,1.54704,199700001.0
2005-02-16 11:45:00,1.54719,1.54733,1.54702,1.54702,269700003.0
2005-02-16 11:46:00,1.54723,1.54723,1.54698,1.54701,195800003.0
2005-02-16 11:47:00,1.547,1.5472,1.54693,1.54704,277199998.0
2005-02-16 11:48:00,1.5471,1.5471,1.54684,1.54692,177400001.0
2005-02-16 11:49:00,1.54683,1.5472,1.54683,1.54685,299900002.0
2005-02-16 11:50:00,1.547,1.54705,1.54692,1.54695,327600003.0
2005-02-16 11:51:00,1.54701,1.54712,1.54686,1.54692,457800001.0
2005-02-16 11:52:00,1.54679,1.54711,1.54679,1.54711,321500005.0
2005-02-16 11:53:00,1.54705,1.54717,1.54699,1.54715,433000006.0
2005-02-16 11:54:00,1.54706,1.54715,1.54689,1.54705,335900000.0
2005-02-16 11:55:00,1.54686,1.54717,1.54686,1.5471,407499999.0
2005-02-16 11:56:00,1.54714,1.54716,1.54701,1.54707,214899999.0
2005-02-16 11:57:00,1.54692,1.54715,1.54685,1.54685,323599998.0
2005-02-16 11:58:00,1.54709,1.54718,1.54696,1.54703,188900003.0
2005-02-16 11:59:00,1.5471,1.54717,1.54697,1.54702,243700005.0
2005-02-16 12:00:00,1.54715,1.54715,1.5469,1.5469,359099997.0
2005-02-16 12:01:00,1.54691,1.54717,1.54691,1.54708,216099999.0
2005-02-16 12:02:00,1.54695,1.54707,1.54683,1.54705,485299995.0
2005-02-16 12:03:00,1.54692,1.54705,1.54675,1.54705,366000000.0
2005-02-16 12:04:00,1.54705,1.54705,1.54692,1.54692,34400000.0
2005-02-16 12:05:00,1.54698,1.54705,1.54693,1.54705,160800000.0
2005-02-16 12:06:00,1.54717,1.54717,1.54676,1.54683,300499998.0
2005-02-16 12:07:00,1.547,1.54713,1.54678,1.54689,185500002.0
2005-02-16 12:08:00,1.54705,1.54714,1.54689,1.54707,361499998.0
2005-02-16 12:09:00,1.54705,1.54719,1.547,1.54706,87900001.0
2005-02-16 12:10:00,1.5469,1.54708,1.54682,1.54685,172600001.0
2005-02-16 12:11:00,1.54714,1.54714,1.54685,1.54694,439100001.0
2005-02-16 12:12:00,1.54694,1.54718,1.54693,1.54701,175699998.0
2005-02-16 12:13:00,1.54684,1.54695,1.54684,1.54692,131099998.0
2005-02-16 12:14:00,1.54678,1.5468,1.54663,1.54677,171500001.0
2005-02-16 12:15:00,1.54679,1.54679,1.54641,1.54658,350400001.0
2005-02-16 12:16:00,1.5466,1.54689,1.5466,1.54669,352999997.0
2005-02-16 12:17:00,1.54683,1.54692,1.54674,1.54692,251099998.0
2005-02-16 12:18:00,1.54682,1.54698,1.54681,1.54696,210599999.0
2005-02-16 12:19:00,1.54677,1.54708,1.54677,1.54697,343999998.0
2005-02-16 12:20:00,1.547,1.54706,1.54686,1.54688,257700002.0
2005-02-16 12:21:00,1.54684,1.54696,1.54672,1.54678,341600003.0
2005-02-16 12:22:00,1.54688,1.54691,1.54666,1.54676,295100004.0
2005-02-16 12:23:00,1.54673,1.54691,1.54666,1.54681,154900000.0
2005-02-16 12:24:00,1.54685,1.5469,1.54672,1.54683,285899997.0
2005-02-16 12:25:00,1.54684,1.54694,1.54661,1.54692,351900000.0
2005-02-16 12:26:00,1.54682,1.54688,1.54658,1.54671,351499998.0
2005-02-16 12:27:00,1.54686,1.54686,1.54662,1.5467,353000002.0
2005-02-16 12:28:00,1.54647,1.54677,1.54647,1.54674,265099996.0
2005-02-16 12:29:00,1.54674,1.54674,1.54648,1.54653,273200003.0
2005-02-16 12:30:00,1.5468,1.54685,1.5466,1.54666,229600002.0
2005-02-16 12:31:00,1.54688,1.54688,1.54655,1.54668,279100000.0
2005-02-16 12:32:00,1.54677,1.54682,1.54652,1.54652,258600003.0
2005-02-16 12:33:00,1.54668,1.54684,1.54661,1.54675,296300005.0
2005-02-16 12:34:00,1.54661,1.54661,1.54644,1.54644,104299998.0
2005-02-16 12:35:00,1.54653,1.54657,1.54637,1.54657,300600001.0
2005-02-16 12:36:00,1.54646,1.54655,1.54626,1.54631,167500000.0
2005-02-16 12:37:00,1.54639,1.54654,1.54629,1.54654,409900002.0
2005-02-16 12:38:00,1.54642,1.54663,1.54641,1.54657,370700004.0
2005-02-16 12:39:00,1.54641,1.54655,1.54625,1.54634,191900000.0
2005-02-16 12:40:00,1.54618,1.54647,1.54617,1.5464,311000001.0
2005-02-16 12:41:00,1.54635,1.54635,1.54591,1.54591,301900000.0
2005-02-16 12:42:00,1.54611,1.54623,1.54607,1.54621,332600005.0
2005-02-16 12:43:00,1.54609,1.54624,1.54586,1.54616,365900004.0
2005-02-16 12:44:00,1.54637,1.54637,1.54598,1.54626,229200005.0
2005-02-16 12:45:00,1.54626,1.54638,1.54611,1.54616,162000001.0
2005-02-16 12:46:00,1.54608,1.54631,1.54601,1.54624,394199996.0
2005-02-16 12:47:00,1.5461,1.54635,1.54601,1.54613,407700000.0
2005-02-16 12:48:00,1.54618,1.54646,1.54602,1.54636,208900004.0
2005-02-16 12:49:00,1.54632,1.54658,1.54625,1.54642,177099999.0
2005-02-16 12:50:00,1.54648,1.54648,1.54619,1.54619,217900007.0
2005-02-16 12:51:00,1.54647,1.5465,1.54625,1.54628,202100000.0
2005-02-16 12:52:00,1.54624,1.54645,1.54599,1.54627,371600003.0
2005-02-16 12:53:00,1.54637,1.54655,1.54614,1.54644,261399997.0
2005-02-16 12:54:00,1.54644,1.54656,1.54633,1.54637,293199998.0
2005-02-16 12:55:00,1.54652,1.54652,1.54634,1.54634,91800000.0
2005-02-16 12:56:00,1.54624,1.54652,1.54624,1.54652,286499997.0
2005-02-16 12:57:00,1.54626,1.5466,1.54626,1.5466,313999999.0
2005-02-16 12:58:00,1.54646,1.54661,1.54642,1.54651,347799998.0
2005-02-16 12:59:00,1.54634,1.54639,1.5462,1.54629,297399998.0
2005-02-16 13:00:00,1.54638,1.54642,1.54626,1.54631,275300004.0
2005-02-16 13:01:00,1.54647,1.54652,1.5462,1.54634,215299998.0
2005-02-16 13:02:00,1.54637,1.54647,1.5461,1.54625,273799999.0
2005-02-16 13:03:00,1.54618,1.54637,1.54613,1.5463,179000000.0
2005-02-16 13:04:00,1.54637,1.54648,1.54617,1.5463,327899998.0
2005-02-16 13:05:00,1.54643,1.54647,1.54628,1.54635,229600003.0
2005-02-16 13:06:00,1.5464,1.54651,1.54624,1.54648,386199997.0
2005-02-16 13:07:00,1.54644,1.54661,1.54632,1.54646,274599999.0
2005-02-16 13:08:00,1.54654,1.54658,1.54632,1.54632,377800000.0
2005-02-16 13:09:00,1.54654,1.54654,1.54636,1.54636,28000000.0
2005-02-16 13:10:00,1.54634,1.54662,1.54625,1.54649,234700002.0
2005-02-16 13:11:00,1.54656,1.54657,1.54629,1.54634,236100002.0
2005-02-16 13:12:00,1.54646,1.54646,1.54617,1.54619,257299997.0
2005-02-16 13:13:00,1.5462,1.54641,1.54619,1.54621,368999999.0
2005-02-16 13:14:00,1.54622,1.54638,1.54616,1.54638,202099995.0
2005-02-16 13:15:00,1.54628,1.54645,1.54628,1.54636,314600001.0
2005-02-16 13:16:00,1.54644,1.54646,1.54627,1.54632,242400001.0
2005-02-16 13:17:00,1.54642,1.54643,1.54632,1.54638,148599996.0
2005-02-16 13:18:00,1.54623,1.54649,1.54623,1.54642,468000003.0
2005-02-16 13:19:00,1.54632,1.54638,1.54621,1.54625,98299999.0
2005-02-16 13:20:00,1.54629,1.54643,1.54628,1.54639,281999999.0
2005-02-16 13:21:00,1.54642,1.54649,1.54628,1.54635,141200000.0
2005-02-16 13:22:00,1.5465,1.54656,1.54634,1.54643,320000000.0
2005-02-16 13:23:00,1.5464,1.5465,1.54619,1.54637,244699999.0
2005-02-16 13:24:00,1.54647,1.54647,1.54615,1.54632,370300002.0
2005-02-16 13:25:00,1.54643,1.54655,1.5463,1.54633,380100001.0
2005-02-16 13:26:00,1.54645,1.5466,1.54626,1.54639,228200000.0
2005-02-16 13:27:00,1.54642,1.54648,1.54626,1.54626,345000000.0
2005-02-16 13:28:00,1.5464,1.5465,1.54623,1.54642,228500001.0
2005-02-16 13:29:00,1.54635,1.5466,1.5463,1.54648,384000000.0
2005-02-16 13:30:00,1.54634,1.54651,1.54628,1.54638,222699997.0
2005-02-16 13:31:00,1.5463,1.54652,1.54625,1.54648,292799995.0
2005-02-16 13:32:00,1.54629,1.54643,1.54623,1.54638,398499998.0
2005-02-16 13:33:00,1.54636,1.54646,1.54622,1.54633,158900000.0
2005-02-16 13:34:00,1.54652,1.54652,1.54626,1.54635,294100003.0
2005-02-16 13:35:00,1.54647,1.54649,1.54629,1.54632,324299998.0
2005-02-16 13:36:00,1.54645,1.54653,1.54622,1.54622,288400002.0
2005-02-16 13:37:00,1.54641,1.5465,1.54638,1.54638,129500000.0
2005-02-16 13:38:00,1.5465,1.5466,1.54643,1.54653,199900000.0
2005-02-16 13:39:00,1.54654,1.54664,1.54639,1.54655,267100001.0
2005-02-16 13:40:00,1.54668,1.54668,1.54641,1.54642,376000000.0
2005-02-16 13:41:00,1.54673,1.54674,1.54643,1.54674,341500004.0
2005-02-16 13:42:00,1.54666,1.54689,1.54649,1.54658,312900001.0
2005-02-16 13:43:00,1.547,1.547,1.54661,1.54661,239700002.0
2005-02-16 13:44:00,1.54677,1.54694,1.54672,1.54681,228499996.0
2005-02-16 13:45:00,1.54666,1.54681,1.54659,1.54681,302400001.0
2005-02-16 13:46:00,1.54688,1.54695,1.54676,1.54693,279899997.0
2005-02-16 13:47:00,1.54685,1.54693,1.5466,1.5466,391000006.0
2005-02-16 13:48:00,1.54674,1.54688,1.54653,1.54688,311599998.0
2005-02-16 13:49:00,1.5469,1.54695,1.54684,1.54692,80000000.0
2005-02-16 13:50:00,1.54678,1.54691,1.54668,1.54673,326000000.0
2005-02-16 13:51:00,1.54664,1.54687,1.54661,1.5468,334700001.0
2005-02-16 13:52:00,1.54675,1.54675,1.54652,1.5466,426399997.0
2005-02-16 13:53:00,1.54667,1.54675,1.54654,1.54667,181099998.0
2005-02-16 13:54:00,1.54674,1.54682,1.54655,1.54678,293300002.0
2005-02-16 13:55:00,1.5468,1.54685,1.54662,1.54666,449600003.0
2005-02-16 13:56:00,1.54683,1.54692,1.54665,1.54669,157500002.0
2005-02-16 13:57:00,1.54656,1.54683,1.54656,1.54678,316299998.0
2005-02-16 13:58:00,1.54669,1.54682,1.54657,1.54682,252399997.0
2005-02-16 13:59:00,1.54677,1.54688,1.54664,1.54676,272599999.0
2005-02-16 14:00:00,1.54676,1.54686,1.54655,1.54669,383900002.0
2005-02-16 14:01:00,1.54676,1.54684,1.54654,1.54654,290799996.0
2005-02-16 14:02:00,1.54688,1.54705,1.54671,1.54685,425800000.0
2005-02-16 14:03:00,1.54647,1.54689,1.54647,1.54689,366099999.0
2005-02-16 14:04:00,1.54685,1.54697,1.54673,1.54684,406000001.0
2005-02-16 14:05:00,1.54683,1.54699,1.54683,1.5469,227500001.0
2005-02-16 14:06:00,1.54693,1.54701,1.54664,1.54669,296200002.0
2005-02-16 14:07:00,1.5466,1.54678,1.54654,1.54665,302700006.0
2005-02-16 14:08:00,1.54648,1.54665,1.54642,1.54651,361799999.0
2005-02-16 14:09:00,1.54655,1.54657,1.54635,1.54637,272800002.0
2005-02-16 14:10:00,1.54646,1.54657,1.54631,1.54641,383100001.0
2005-02-16 14:11:00,1.54643,1.54667,1.54641,1.54649,324500004.0
2005-02-16 14:12:00,1.54643,1.54661,1.54637,1.54649,194900000.0
2005-02-16 14:13:00,1.54667,1.54679,1.54661,1.54671,295800004.0
2005-02-16 14:14:00,1.54651,1.5466,1.54636,1.54653,143299999.0
2005-02-16 14:15:00,1.5465,1.5466,1.5465,1.5466,68700002.0
2005-02-16 14:16:00,1.54677,1.54677,1.54655,1.5466,334099998.0
2005-02-16 14:17:00,1.54661,1.54678,1.54656,1.54661,369100006.0
2005-02-16 14:18:00,1.54677,1.54677,1.54649,1.54657,306600002.0
2005-02-16 14:19:00,1.5468,1.54681,1.54656,1.5466,271800003.0
2005-02-16 14:20:00,1.5468,1.54689,1.54662,1.54678,538200010.0
2005-02-16 14:21:00,1.54687,1.54697,1.54669,1.54679,264499997.0
2005-02-16 14:22:00,1.54678,1.54698,1.54668,1.54678,358399997.0
2005-02-16 14:23:00,1.54684,1.54692,1.54662,1.54683,370300004.0
2005-02-16 14:24:00,1.54673,1.5469,1.54658,1.54665,219000000.0
2005-02-16 14:25:00,1.54687,1.54694,1.54671,1.5468,374499997.0
2005-02-16 14:26:00,1.54676,1.54676,1.54634,1.54648,154200000.0
2005-02-16 14:27:00,1.54672,1.54688,1.54658,1.54678,294900000.0
2005-02-16 14:28:00,1.54672,1.54686,1.54659,1.54662,381699992.0
2005-02-16 14:29:00,1.54671,1.5469,1.54652,1.5468,398000001.0
2005-02-16 14:30:00,1.54695,1.54695,1.5467,1.5467,400099995.0
2005-02-16 14:31:00,1.54687,1.54687,1.54657,1.54672,141099999.0
2005-02-16 14:32:00,1.54695,1.54698,1.54674,1.54683,514000000.0
2005-02-16 14:33:00,1.54678,1.54702,1.54678,1.54702,156400003.0
2005-02-16 14:34:00,1.547,1.54701,1.54681,1.54693,314099994.0
2005-02-16 14:35:00,1.54695,1.5471,1.54678,1.54697,379900002.0
2005-02-16 14:36:00,1.54703,1.54711,1.54689,1.54703,240499994.0
2005-02-16 14:37:00,1.5471,1.5471,1.54682,1.54682,320900000.0
2005-02-16 14:38:00,1.54687,1.547,1.54681,1.54689,211800000.0
2005-02-16 14:39:00,1.54689,1.54698,1.54676,1.54698,234100000.0
2005-02-16 14:40:00,1.54704,1.54704,1.54683,1.54683,21600000.0
2005-02-16 14:41:00,1.54698,1.54703,1.54686,1.54693,220800002.0
2005-02-16 14:42:00,1.54687,1.54688,1.5466,1.54667,398500005.0
2005-02-16 14:43:00,1.54654,1.54681,1.54649,1.54681,366900001.0
2005-02-16 14:44:00,1.54671,1.54687,1.54656,1.54668,194300001.0
2005-02-16 14:45:00,1.54691,1.54693,1.54672,1.54686,568700002.0
2005-02-16 14:46:00,1.54688,1.54697,1.54672,1.54689,373800005.0
2005-02-16 14:47:00,1.54705,1.54715,1.54688,1.54707,357000002.0
2005-02-16 14:48:00,1.54725,1.5474,1.54715,1.54728,313899999.0
2005-02-16 14:49:00,1.54723,1.54728,1.54703,1.54713,304599996.0
2005-02-16 14:50:00,1.54733,1.54733,1.5471,1.54721,308299998.0
2005-02-16 14:51:00,1.5473,1.5473,1.54699,1.54717,292699998.0
2005-02-16 14:52:00,1.5473,1.5473,1.5471,1.54712,120699999.0
2005-02-16 14:53:00,1.5471,1.54732,1.54705,1.54726,388500001.0
2005-02-16 14:54:00,1.54696,1.54708,1.54675,1.54689,253199999.0
2005-02-16 14:55:00,1.54679,1.54704,1.54679,1.54691,225899999.0
2005-02-16 14:56:00,1.54699,1.54714,1.54683,1.54708,570099997.0
2005-02-16 14:57:00,1.54704,1.54722,1.54694,1.54702,242500002.0
2005-02-16 14:58:00,1.54704,1.54718,1.54689,1.54694,180499999.0
2005-02-16 14:59:00,1.54689,1.54702,1.54677,1.54692,148200003.0
2005-02-16 15:00:00,1.547,1.5471,1.54693,1.54703,306899997.0
2005-02-16 15:01:00,1.54712,1.5472,1.54684,1.54695,411299997.0
2005-02-16 15:02:00,1.54713,1.54725,1.54709,1.54723,362100003.0
2005-02-16 15:03:00,1.54727,1.54727,1.54706,1.54708,320099999.0
2005-02-16 15:04:00,1.54716,1.54722,1.54696,1.54699,298300005.0
2005-02-16 15:05:00,1.54692,1.54706,1.54666,1.54678,264500000.0
2005-02-16 15:06:00,1.54692,1.54705,1.54671,1.54671,401700002.0
2005-02-16 15:07:00,1.54665,1.54698,1.54665,1.54683,250800001.0
2005-02-16 15:08:00,1.54655,1.54675,1.54621,1.54633,284399998.0
2005-02-16 15:09:00,1.54635,1.54648,1.54624,1.54645,323400002.0
2005-02-16 15:10:00,1.54639,1.54653,1.54622,1.54645,237199997.0
2005-02-16 15:11:00,1.54655,1.5467,1.54638,1.54665,528700000.0
2005-02-16 15:12:00,1.54673,1.54675,1.54653,1.54668,312800000.0
2005-02-16 15:13:00,1.54667,1.54694,1.54663,1.54682,240800002.0
2005-02-16 15:14:00,1.54684,1.54684,1.54657,1.54657,221900000.0
2005-02-16 15:15:00,1.54678,1.54682,1.54644,1.54644,527999998.0
2005-02-16 15:16:00,1.54664,1.54675,1.54654,1.54666,264999999.0
2005-02-16 15:17:00,1.54675,1.54682,1.54666,1.54677,273299996.0
2005-02-16 15:18:00,1.54682,1.54682,1.54642,1.54656,298900003.0
2005-02-16 15:19:00,1.54675,1.54686,1.54664,1.54686,257199999.0
2005-02-16 15:20:00,1.54688,1.54688,1.54668,1.54678,240500000.0
2005-02-16 15:21:00,1.54687,1.54697,1.54674,1.5468,365900005.0
2005-02-16 15:22:00,1.54695,1.54705,1.54677,1.54694,463899999.0
2005-02-16 15:23:00,1.54691,1.54718,1.54681,1.54695,140500000.0
2005-02-16 15:24:00,1.5471,1.54715,1.54691,1.54703,304200000.0
2005-02-16 15:25:00,1.54708,1.54708,1.54677,1.54681,200500000.0
2005-02-16 15:26:00,1.54659,1.54705,1.54608,1.54608,296800001.0
2005-02-16 15:27:00,1.54612,1.54632,1.5458,1.54586,382800003.0
2005-02-16 15:28:00,1.54582,1.54604,1.54562,1.54563,285499998.0
2005-02-16 15:29:00,1.54585,1.54613,1.54566,1.54603,367899999.0
2005-02-16 15:30:00,1.54639,1.54639,1.546,1.54634,293400004.0
2005-02-16 15:31:00,1.54625,1.54625,1.54587,1.54599,168200001.0
2005-02-16 15:32:00,1.54605,1.54606,1.54562,1.54565,402499998.0
2005-02-16 15:33:00,1.54592,1.54592,1.54564,1.54582,300600001.0
2005-02-16 15:34:00,1.54593,1.54614,1.54567,1.54586,316599998.0
2005-02-16 15:35:00,1.54618,1.54618,1.54592,1.54593,344899999.0
2005-02-16 15:36:00,1.54583,1.54598,1.54583,1.54596,131999999.0
2005-02-16 15:37:00,1.54584,1.54616,1.54584,1.54616,232199997.0
2005-02-16 15:38:00,1.54622,1.5464,1.54608,1.54621,288900003.0
2005-02-16 15:39:00,1.54632,1.54649,1.54604,1.54608,323400002.0
2005-02-16 15:40:00,1.54591,1.54622,1.5458,1.54595,505700002.0
2005-02-16 15:41:00,1.54604,1.54627,1.54595,1.54607,387400000.0
2005-02-16 15:42:00,1.54589,1.54599,1.54558,1.54559,157600000.0
2005-02-16 15:43:00,1.54565,1.54582,1.54547,1.54561,421800001.0
2005-02-16 15:44:00,1.54574,1.54574,1.5453,1.54534,244499996.0
2005-02-16 15:45:00,1.54547,1.54567,1.54537,1.54562,265999998.0
2005-02-16 15:46:00,1.54569,1.54569,1.54508,1.54511,329300004.0
2005-02-16 15:47:00,1.54528,1.5458,1.5452,1.54561,305100001.0
2005-02-16 15:48:00,1.54589,1.54614,1.54572,1.54598,277100002.0
2005-02-16 15:49:00,1.54618,1.54634,1.54602,1.54624,236100003.0
2005-02-16 15:50:00,1.54632,1.54632,1.54602,1.54608,223799999.0
2005-02-16 15:51:00,1.54623,1.54623,1.54599,1.54599,348299999.0
2005-02-16 15:52:00,1.54625,1.54631,1.54602,1.54604,433900000.0
2005-02-16 15:53:00,1.54638,1.54644,1.54601,1.54601,165399998.0
2005-02-16 15:54:00,1.54608,1.54624,1.54607,1.54619,314000000.0
2005-02-16 15:55:00,1.54602,1.54615,1.54586,1.54593,244900000.0
2005-02-16 15:56:00,1.54602,1.54614,1.54581,1.54593,329900003.0
2005-02-16 15:57:00,1.54593,1.54608,1.54587,1.54597,160500001.0
2005-02-16 15:58:00,1.54597,1.54616,1.54581,1.54601,378000000.0
2005-02-16 15:59:00,1.54622,1.54644,1.54604,1.54623,312600001.0
2005-02-16 16:00:00,1.5463,1.5463,1.54611,1.54623,236500002.0
2005-02-16 16:01:00,1.54596,1.54635,1.54596,1.54635,289700004.0
2005-02-16 16:02:00,1.5464,1.54662,1.5462,1.54653,330600002.0
2005-02-16 16:03:00,1.54656,1.54656,1.54612,1.54642,424600002.0
2005-02-16 16:04:00,1.54646,1.54646,1.5461,1.54629,265300007.0
2005-02-16 16:05:00,1.54625,1.54633,1.54607,1.54624,254500001.0
2005-02-16 16:06:00,1.54641,1.54691,1.54641,1.54656,326499998.0
2005-02-16 16:07:00,1.54656,1.54673,1.54627,1.54649,379000001.0
2005-02-16 16:08:00,1.54665,1.54678,1.54648,1.54657,492500004.0
2005-02-16 16:09:00,1.54673,1.54673,1.54649,1.54656,309999999.0
2005-02-16 16:10:00,1.54675,1.54675,1.54645,1.54661,133000000.0
2005-02-16 16:11:00,1.54671,1.54679,1.54631,1.54641,321699996.0
2005-02-16 16:12:00,1.5463,1.54647,1.5463,1.54647,239900002.0
2005-02-16 16:13:00,1.54648,1.54663,1.54632,1.54634,367000005.0
2005-02-16 16:14:00,1.54641,1.54657,1.54614,1.54648,494000000.0
2005-02-16 16:15:00,1.54636,1.54641,1.54612,1.54623,237599998.0
2005-02-16 16:16:00,1.54627,1.54643,1.54622,1.54638,522900002.0
2005-02-16 16:17:00,1.54639,1.54665,1.54629,1.54653,295000001.0
2005-02-16 16:18:00,1.54655,1.54666,1.54639,1.54659,423799998.0
2005-02-16 16:19:00,1.54666,1.54666,1.54642,1.54648,364200002.0
2005-02-16 16:20:00,1.5465,1.54664,1.54634,1.54651,252399999.0
2005-02-16 16:21:00,1.54647,1.5466,1.54638,1.5465,262400000.0
2005-02-16 16:22:00,1.54641,1.54667,1.54634,1.5466,250200000.0
2005-02-16 16:23:00,1.54644,1.54665,1.5464,1.54642,336300000.0
2005-02-16 16:24:00,1.54651,1.54657,1.54635,1.54637,380400003.0
2005-02-16 16:25:00,1.54653,1.5466,1.54644,1.54644,122100000.0
2005-02-16 16:26:00,1.54645,1.54645,1.5461,1.54625,163500003.0
2005-02-16 16:27:00,1.54637,1.54651,1.54624,1.5463,387600002.0
2005-02-16 16:28:00,1.54622,1.54643,1.54622,1.54638,328400002.0
2005-02-16 16:29:00,1.5464,1.54647,1.5463,1.54642,268900005.0
2005-02-16 16:30:00,1.54617,1.54645,1.54617,1.54645,240399997.0
2005-02-16 16:31:00,1.54649,1.54649,1.5461,1.54633,241300000.0
2005-02-16 16:32:00,1.54633,1.54653,1.54626,1.54651,334800005.0
2005-02-16 16:33:00,1.54639,1.54639,1.54607,1.54607,178200005.0
2005-02-16 16:34:00,1.54629,1.54634,1.54609,1.54616,296800000.0
2005-02-16 16:35:00,1.54633,1.54633,1.54619,1.54619,67900000.0
2005-02-16 16:36:00,1.54614,1.54647,1.54614,1.54627,226900001.0
2005-02-16 16:37:00,1.54628,1.54649,1.5462,1.5462,284899998.0
2005-02-16 16:38:00,1.54628,1.5465,1.54617,1.5465,321199999.0
2005-02-16 16:39:00,1.54631,1.54643,1.54625,1.54631,291100005.0
2005-02-16 16:40:00,1.5465,1.5465,1.5462,1.5464,225500000.0
2005-02-16 16:41:00,1.54641,1.54642,1.54609,1.54609,191199999.0
2005-02-16 16:42:00,1.54597,1.54635,1.54597,1.54635,302300004.0
2005-02-16 16:43:00,1.54626,1.54634,1.54592,1.54634,267600003.0
2005-02-16 16:44:00,1.54631,1.54644,1.5461,1.54622,316400001.0
2005-02-16 16:45:00,1.54629,1.54642,1.54621,1.54638,318600003.0
2005-02-16 16:46:00,1.54637,1.54648,1.54616,1.54633,303399999.0
2005-02-16 16:47:00,1.54644,1.54645,1.54619,1.54636,236800001.0
2005-02-16 16:48:00,1.5465,1.54658,1.54627,1.54654,314699998.0
2005-02-16 16:49:00,1.54635,1.54651,1.54635,1.54643,397600002.0
2005-02-16 16:50:00,1.54641,1.5465,1.54629,1.5465,139899999.0
2005-02-16 16:51:00,1.5465,1.5466,1.5462,1.5462,371599999.0
2005-02-16 16:52:00,1.54649,1.54652,1.54637,1.54637,218500003.0
2005-02-16 16:53:00,1.54646,1.54646,1.54626,1.54634,196299998.0
2005-02-16 16:54:00,1.54624,1.54646,1.54613,1.54636,358600002.0
2005-02-16 16:55:00,1.54638,1.54651,1.54625,1.54651,369200004.0
2005-02-16 16:56:00,1.54648,1.54651,1.54632,1.54636,184499998.0
2005-02-16 16:57:00,1.5465,1.5466,1.54633,1.54633,398699999.0
2005-02-16 16:58:00,1.54613,1.54644,1.54613,1.54633,327800004.0
2005-02-16 16:59:00,1.54624,1.54624,1.54607,1.54616,169800004.0
2005-02-16 17:00:00,1.54619,1.54667,1.54619,1.54667,336499997.0
2005-02-16 17:01:00,1.54675,1.54675,1.54634,1.54635,251600001.0
2005-02-16 17:02:00,1.54643,1.54658,1.5463,1.54658,231500001.0
2005-02-16 17:03:00,1.54673,1.54702,1.54662,1.54674,410400004.0
2005-02-16 17:04:00,1.54709,1.54715,1.54662,1.54662,229099999.0
2005-02-16 17:05:00,1.54709,1.54722,1.54696,1.54708,339900002.0
2005-02-16 17:06:00,1.54739,1.54761,1.54711,1.54711,250700002.0
2005-02-16 17:07:00,1.54717,1.54717,1.54677,1.54677,260900001.0
2005-02-16 17:08:00,1.54702,1.54704,1.54679,1.54696,309200003.0
2005-02-16 17:09:00,1.54705,1.54705,1.54666,1.5467,158999998.0
2005-02-16 17:10:00,1.54657,1.54671,1.5465,1.54663,223600001.0
2005-02-16 17:11:00,1.54659,1.5468,1.54638,1.54638,202900002.0
2005-02-16 17:12:00,1.54655,1.54668,1.54646,1.54665,334600006.0
2005-02-16 17:13:00,1.54653,1.54653,1.54612,1.54612,371899997.0
2005-02-16 17:14:00,1.54617,1.54617,1.54588,1.54596,268500004.0
2005-02-16 17:15:00,1.54614,1.5463,1.54589,1.54611,264199997.0
2005-02-16 17:16:00,1.54627,1.54634,1.5461,1.54617,537099999.0
2005-02-16 17:17:00,1.54623,1.54623,1.54577,1.54589,261799999.0
2005-02-16 17:18:00,1.54612,1.54612,1.54579,1.54609,224099999.0
2005-02-16 17:19:00,1.54622,1.5463,1.54602,1.54605,282999998.0
2005-02-16 17:20:00,1.54627,1.54644,1.54612,1.54621,249699999.0
2005-02-16 17:21:00,1.54626,1.54642,1.54616,1.54628,337199998.0
2005-02-16 17:22:00,1.54642,1.54664,1.54611,1.54661,314400000.0
2005-02-16 17:23:00,1.54653,1.54674,1.54623,1.54653,243499998.0
2005-02-16 17:24:00,1.54707,1.54709,1.54673,1.54673,417199999.0
2005-02-16 17:25:00,1.5471,1.54729,1.54695,1.54715,324200001.0
2005-02-16 17:26:00,1.54709,1.54728,1.54693,1.54705,257500001.0
2005-02-16 17:27:00,1.54701,1.54724,1.547,1.54711,346299996.0
2005-02-16 17:28:00,1.54701,1.54715,1.5468,1.54693,201999998.0
2005-02-16 17:29:00,1.54707,1.54708,1.54685,1.54698,276399998.0
2005-02-16 17:30:00,1.54674,1.54708,1.54674,1.54704,445199998.0
2005-02-16 17:31:00,1.54697,1.5471,1.54681,1.54693,411099998.0
2005-02-16 17:32:00,1.54707,1.54721,1.54684,1.54706,457100000.0
2005-02-16 17:33:00,1.54711,1.54727,1.54702,1.54712,456900000.0
2005-02-16 17:34:00,1.54735,1.54761,1.54718,1.54761,158000001.0
2005-02-16 17:35:00,1.54778,1.54792,1.54755,1.5476,251100001.0
2005-02-16 17:36:00,1.54763,1.54788,1.54743,1.54788,262200000.0
2005-02-16 17:37:00,1.54772,1.54802,1.54772,1.548,277500002.0
2005-02-16 17:38:00,1.5478,1.54806,1.5478,1.54804,151900000.0
2005-02-16 17:39:00,1.54816,1.54828,1.54803,1.54814,202900002.0
2005-02-16 17:40:00,1.54807,1.54827,1.5479,1.54818,321000003.0
2005-02-16 17:41:00,1.54836,1.54857,1.54816,1.5484,287099999.0
2005-02-16 17:42:00,1.54878,1.54889,1.5486,1.54882,387100002.0
2005-02-16 17:43:00,1.54859,1.54882,1.54853,1.54863,257700002.0
2005-02-16 17:44:00,1.54829,1.54856,1.54829,1.54847,248099999.0
2005-02-16 17:45:00,1.54847,1.54858,1.54825,1.54825,393200009.0
2005-02-16 17:46:00,1.54845,1.54855,1.54828,1.54844,253100001.0
2005-02-16 17:47:00,1.54834,1.54861,1.54834,1.54856,312599999.0
2005-02-16 17:48:00,1.54853,1.54866,1.54837,1.54852,369800004.0
2005-02-16 17:49:00,1.54841,1.54873,1.54835,1.5486,324700003.0
2005-02-16 17:50:00,1.54858,1.54876,1.54836,1.54871,307099996.0
2005-02-16 17:51:00,1.5486,1.54883,1.54857,1.54883,188200000.0
2005-02-16 17:52:00,1.54887,1.54887,1.54848,1.54866,349000002.0
2005-02-16 17:53:00,1.54876,1.54876,1.54837,1.54838,326499996.0
2005-02-16 17:54:00,1.54858,1.54859,1.54836,1.54846,267900000.0
2005-02-16 17:55:00,1.54855,1.54866,1.54848,1.54854,295800003.0
2005-02-16 17:56:00,1.54845,1.54865,1.54836,1.54847,339499999.0
2005-02-16 17:57:00,1.54832,1.54845,1.54828,1.54835,133400000.0
2005-02-16 17:58:00,1.54818,1.54845,1.54818,1.54828,231700000.0
2005-02-16 17:59:00,1.54823,1.54823,1.54782,1.54792,314599997.0
2005-02-16 18:00:00,1.54795,1.54795,1.54779,1.54786,122400000.0
2005-02-16 18:01:00,1.5478,1.5478,1.5478,1.5478,2071499991.0
2005-02-16 18:02:00,1.5478,1.5478,1.5478,1.5478,2071499991.0
2005-02-16 18:03:00,1.5478,1.5478,1.5476,1.5476,2071499991.0
2005-02-16 18:04:00,1.5478,1.548,1.5478,1.5478,2071499991.0
2005-02-16 18:05:00,1.5478,1.5478,1.5476,1.5478,2071499991.0
2005-02-16 18:06:00,1.54793,1.54808,1.54776,1.54776,2071499991.0
2005-02-16 18:07:00,1.5478,1.5478,1.5478,1.5478,1803800006.0
2005-02-16 18:08:00,1.5478,1.5478,1.5478,1.5478,1803800006.0
2005-02-16 18:09:00,1.54723,1.54739,1.54701,1.54725,1803800006.0
2005-02-16 18:10:00,1.5478,1.5478,1.5476,1.5476,1646700011.0
2005-02-16 18:11:00,1.54738,1.54749,1.54719,1.54719,1646700011.0
2005-02-16 18:12:00,1.54742,1.54742,1.54719,1.54719,1493999995.0
2005-02-16 18:13:00,1.54735,1.54753,1.54723,1.54744,1411100006.0
2005-02-16 18:14:00,1.5478,1.548,1.5478,1.5478,811899998.0
2005-02-16 18:15:00,1.54737,1.54764,1.54731,1.54755,811899998.0
2005-02-16 18:16:00,1.5478,1.548,1.5478,1.548,2106499997.0
2005-02-16 18:17:00,1.54731,1.54743,1.54706,1.5473,2106499997.0
2005-02-16 18:18:00,1.54723,1.54745,1.54716,1.54732,996000000.0
2005-02-16 18:19:00,1.5474,1.54749,1.54706,1.54723,1867100005.0
2005-02-16 18:20:00,1.54739,1.54761,1.5473,1.5475,1994499984.0
2005-02-16 18:21:00,1.54761,1.54761,1.54727,1.54727,737399996.0
2005-02-16 18:22:00,1.54737,1.54756,1.5472,1.54743,941400004.0
2005-02-16 18:23:00,1.5478,1.5478,1.5476,1.5478,1301099995.0
2005-02-16 18:24:00,1.5476,1.5478,1.5476,1.5476,1301099995.0
2005-02-16 18:25:00,1.5478,1.548,1.5478,1.5478,1301099995.0
2005-02-16 18:26:00,1.5478,1.548,1.5478,1.5478,1301099995.0
2005-02-16 18:27:00,1.54725,1.54731,1.54697,1.54712,1301099995.0
2005-02-16 18:28:00,1.5476,1.5478,1.5476,1.5476,1900499999.0
2005-02-16 18:29:00,1.54727,1.54748,1.54722,1.54738,1900499999.0
2005-02-16 18:30:00,1.54732,1.54738,1.5471,1.54714,960400000.0
2005-02-16 18:31:00,1.54713,1.5473,1.54713,1.54719,1129400009.0
2005-02-16 18:32:00,1.54716,1.54742,1.54701,1.54711,1257399997.0
2005-02-16 18:33:00,1.5475,1.5475,1.5473,1.5473,1943500009.0
2005-02-16 18:34:00,1.5474,1.5474,1.5473,1.5473,1943500009.0
2005-02-16 18:35:00,1.54715,1.5472,1.54694,1.54707,1943500009.0
2005-02-16 18:36:00,1.5471,1.54719,1.54689,1.54708,1480099999.0
2005-02-16 18:37:00,1.54706,1.54717,1.54682,1.54703,2007199994.0
2005-02-16 18:38:00,1.54725,1.54768,1.54711,1.54727,1743400002.0
2005-02-16 18:39:00,1.54734,1.54771,1.54734,1.54739,1734499993.0
2005-02-16 18:40:00,1.5474,1.5474,1.5473,1.5473,1196999995.0
2005-02-16 18:41:00,1.54765,1.54802,1.54755,1.54785,1196999995.0
2005-02-16 18:42:00,1.54823,1.54836,1.54803,1.54812,1419299999.0
2005-02-16 18:43:00,1.54833,1.54842,1.54805,1.54824,457700002.0
2005-02-16 18:44:00,1.54824,1.54836,1.5479,1.54801,880099994.0
2005-02-16 18:45:00,1.54814,1.54822,1.54792,1.54799,507199999.0
2005-02-16 18:46:00,1.54819,1.54831,1.54794,1.54794,300699995.0
2005-02-16 18:47:00,1.54813,1.54823,1.54802,1.54812,263800000.0
2005-02-16 18:48:00,1.54822,1.54823,1.54799,1.54801,1168600003.0
2005-02-16 18:49:00,1.54819,1.54823,1.54806,1.54815,438900001.0
2005-02-16 18:50:00,1.54809,1.54822,1.54796,1.54807,510900004.0
2005-02-16 18:51:00,1.54806,1.54821,1.54792,1.54805,1297799996.0
2005-02-16 18:52:00,1.54809,1.54815,1.54795,1.54803,1457299999.0
2005-02-16 18:53:00,1.54805,1.54813,1.54788,1.54801,1132000008.0
2005-02-16 18:54:00,1.54795,1.54796,1.54741,1.54776,676300002.0
2005-02-16 18:55:00,1.54787,1.54807,1.54772,1.54774,1509900005.0
2005-02-16 18:56:00,1.54773,1.54799,1.54768,1.54793,1070200000.0
2005-02-16 18:57:00,1.54777,1.54785,1.54759,1.54775,704399999.0
2005-02-16 18:58:00,1.54784,1.54797,1.54757,1.54765,1219900000.0
2005-02-16 18:59:00,1.54762,1.54781,1.54752,1.5477,1618500013.0
2005-02-16 19:00:00,1.54766,1.54769,1.54749,1.54751,491000005.0
2005-02-16 19:01:00,1.54757,1.54765,1.54742,1.54762,289500000.0
2005-02-16 19:02:00,1.54752,1.54759,1.54736,1.54742,516999999.0
2005-02-16 19:03:00,1.54756,1.54756,1.54727,1.54727,755800001.0
2005-02-16 19:04:00,1.54739,1.54757,1.54733,1.54741,182099999.0
2005-02-16 19:05:00,1.54762,1.54762,1.5473,1.54734,701799995.0
2005-02-16 19:06:00,1.54743,1.54757,1.54735,1.54741,1477300000.0
2005-02-16 19:07:00,1.54741,1.54759,1.54731,1.54745,809099989.0
2005-02-16 19:08:00,1.54747,1.54765,1.54743,1.54752,1774300015.0
2005-02-16 19:09:00,1.5475,1.54763,1.54733,1.54737,1279200003.0
2005-02-16 19:10:00,1.54741,1.5476,1.54736,1.54742,1035799999.0
2005-02-16 19:11:00,1.54735,1.54735,1.54716,1.5472,1314200015.0
2005-02-16 19:12:00,1.5473,1.54754,1.54724,1.54747,683700005.0
2005-02-16 19:13:00,1.54747,1.54761,1.54732,1.54754,636399999.0
2005-02-16 19:14:00,1.54756,1.54767,1.54753,1.54758,322800005.0
2005-02-16 19:15:00,1.54776,1.54791,1.5475,1.54791,1434800003.0
2005-02-16 19:16:00,1.54774,1.54781,1.54751,1.54766,732100004.0
2005-02-16 19:17:00,1.54775,1.54791,1.54744,1.54757,793400000.0
2005-02-16 19:18:00,1.54777,1.54785,1.54759,1.5477,682399997.0
2005-02-16 19:19:00,1.54768,1.54795,1.54763,1.54792,1001300003.0
2005-02-16 19:20:00,1.5478,1.548,1.54756,1.54764,973300000.0
2005-02-16 19:21:00,1.54778,1.54804,1.5475,1.5475,1370300003.0
2005-02-16 19:22:00,1.54764,1.54765,1.54746,1.54754,278600002.0
2005-02-16 19:23:00,1.54739,1.5475,1.54728,1.54743,686200003.0
2005-02-16 19:24:00,1.54735,1.54755,1.54734,1.54749,513100008.0
2005-02-16 19:25:00,1.54742,1.54766,1.54738,1.54738,918900001.0
2005-02-16 19:26:00,1.54775,1.54781,1.54755,1.54755,1077600004.0
2005-02-16 19:27:00,1.54749,1.54753,1.54739,1.54739,860599994.0
2005-02-16 19:28:00,1.54749,1.54761,1.54728,1.54728,487100004.0
2005-02-16 19:29:00,1.54746,1.54748,1.54703,1.54703,718100004.0
2005-02-16 19:31:00,1.54725,1.54736,1.54699,1.547,1410500006.0
2005-02-16 19:32:00,1.54715,1.54725,1.54693,1.54693,722500005.0
2005-02-16 19:33:00,1.54705,1.54714,1.54684,1.54684,813900001.0
2005-02-16 19:34:00,1.54708,1.54715,1.54678,1.54686,1705300002.0
2005-02-16 19:35:00,1.54702,1.54708,1.54682,1.54696,1080900002.0
2005-02-16 19:36:00,1.54693,1.54713,1.54677,1.5469,682699998.0
2005-02-16 19:37:00,1.54683,1.54706,1.54683,1.54705,454700001.0
2005-02-16 19:38:00,1.54692,1.54708,1.54687,1.54708,696500007.0
2005-02-16 19:39:00,1.54697,1.54705,1.54677,1.54677,1350599997.0
2005-02-16 19:40:00,1.54691,1.54705,1.5468,1.5469,466900002.0
2005-02-16 19:41:00,1.54692,1.54707,1.54685,1.54685,487500001.0
2005-02-16 19:42:00,1.5469,1.54697,1.54676,1.5469,568900002.0
2005-02-16 19:43:00,1.54689,1.54698,1.54681,1.54681,370100003.0
2005-02-16 19:44:00,1.54685,1.54698,1.54667,1.5468,1122600000.0
2005-02-16 19:45:00,1.54668,1.54696,1.54665,1.54696,222899996.0
2005-02-16 19:46:00,1.54677,1.54685,1.54659,1.54673,622399999.0
2005-02-16 19:47:00,1.54658,1.54687,1.54658,1.54687,211600005.0
2005-02-16 19:48:00,1.54683,1.54685,1.54675,1.5468,485100007.0
2005-02-16 19:49:00,1.54692,1.54692,1.54658,1.54681,1279500002.0
2005-02-16 19:50:00,1.54677,1.54685,1.54664,1.54678,305200001.0
2005-02-16 19:51:00,1.54674,1.54692,1.54669,1.54677,606500001.0
2005-02-16 19:52:00,1.54683,1.54686,1.54668,1.54679,408900001.0
2005-02-16 19:53:00,1.54673,1.54681,1.54654,1.54674,554799994.0
2005-02-16 19:54:00,1.54668,1.54683,1.54662,1.54672,375799999.0
2005-02-16 19:55:00,1.54678,1.54695,1.54659,1.5467,431500000.0
2005-02-16 19:56:00,1.54672,1.54695,1.54661,1.54681,1041699997.0
2005-02-16 19:57:00,1.5467,1.54684,1.54661,1.54674,1574500009.0
2005-02-16 19:58:00,1.54675,1.54692,1.54659,1.54661,1669099992.0
2005-02-16 19:59:00,1.54672,1.54688,1.54672,1.54672,1211000003.0
2005-02-16 20:00:00,1.54685,1.54685,1.54664,1.54664,736800004.0
2005-02-16 20:01:00,1.5467,1.54685,1.5466,1.54666,683800001.0
2005-02-16 20:02:00,1.54664,1.54687,1.54664,1.54674,437599994.0
2005-02-16 20:03:00,1.54665,1.54687,1.54665,1.54687,108100000.0
2005-02-16 20:04:00,1.54672,1.54695,1.5467,1.54695,417800003.0
2005-02-16 20:05:00,1.54707,1.5471,1.54693,1.54696,482900000.0
2005-02-16 20:06:00,1.54708,1.5472,1.54699,1.5472,472799998.0
2005-02-16 20:07:00,1.5473,1.5473,1.54701,1.54707,245500001.0
2005-02-16 20:08:00,1.54711,1.5472,1.54697,1.5471,1471700002.0
2005-02-16 20:09:00,1.5471,1.54723,1.54705,1.54718,316100004.0
2005-02-16 20:10:00,1.5471,1.54727,1.54681,1.5469,386200001.0
2005-02-16 20:11:00,1.54726,1.54748,1.54698,1.54733,820400002.0
2005-02-16 20:12:00,1.54759,1.54779,1.54748,1.54751,438300002.0
2005-02-16 20:13:00,1.54745,1.54745,1.54701,1.54712,1404100001.0
2005-02-16 20:14:00,1.54723,1.54723,1.54676,1.54687,313299999.0
2005-02-16 20:15:00,1.54699,1.54716,1.54675,1.54706,993299998.0
2005-02-16 20:16:00,1.54718,1.54726,1.54693,1.54702,1870399996.0
2005-02-16 20:17:00,1.54728,1.54728,1.54694,1.54707,426100000.0
2005-02-16 20:18:00,1.54708,1.54732,1.54706,1.54729,370399997.0
2005-02-16 20:19:00,1.5471,1.5471,1.5469,1.5471,650299999.0
2005-02-16 20:21:00,1.54704,1.54725,1.54704,1.54711,650299999.0
2005-02-16 20:22:00,1.54701,1.54708,1.54689,1.547,648000002.0
2005-02-16 20:23:00,1.547,1.5472,1.54688,1.54698,1226499993.0
2005-02-16 20:24:00,1.54713,1.54713,1.54686,1.5469,455100002.0
2005-02-16 20:25:00,1.54708,1.5471,1.54688,1.54696,893700005.0
2005-02-16 20:26:00,1.54697,1.54704,1.54687,1.54693,280399997.0
2005-02-16 20:27:00,1.54692,1.54703,1.54686,1.54703,470299996.0
2005-02-16 20:28:00,1.5471,1.5471,1.5471,1.5471,1517599999.0
2005-02-16 20:29:00,1.547,1.54709,1.54673,1.54673,1517599999.0
2005-02-16 20:33:00,1.54675,1.54687,1.54658,1.54672,574400008.0
2005-02-16 20:34:00,1.54674,1.54685,1.54656,1.54664,271999998.0
2005-02-16 20:35:00,1.54684,1.54688,1.54663,1.54682,585599993.0
2005-02-16 20:36:00,1.54672,1.54682,1.54644,1.54673,589000004.0
2005-02-16 20:37:00,1.5468,1.54689,1.54654,1.54667,839700004.0
2005-02-16 20:38:00,1.54663,1.5467,1.54638,1.54645,2082600013.0
2005-02-16 20:39:00,1.54664,1.54671,1.54645,1.54645,1144899998.0
2005-02-16 20:40:00,1.5467,1.54695,1.54657,1.5467,1426000013.0
2005-02-16 20:41:00,1.54683,1.54687,1.54653,1.54653,546799998.0
2005-02-16 20:42:00,1.5467,1.54692,1.54655,1.54673,270800000.0
2005-02-16 20:43:00,1.54687,1.54698,1.54654,1.54654,824500007.0
2005-02-16 20:44:00,1.54648,1.5467,1.54646,1.54663,1233999996.0
2005-02-16 20:45:00,1.5465,1.5467,1.54647,1.54651,925199992.0
2005-02-16 20:46:00,1.54678,1.54685,1.54651,1.54667,302800004.0
2005-02-16 20:47:00,1.54668,1.54672,1.5465,1.54659,562700000.0
2005-02-16 20:48:00,1.54651,1.54688,1.54651,1.54672,1415900013.0
2005-02-16 20:49:00,1.54662,1.54692,1.54662,1.54692,761900002.0
2005-02-16 20:50:00,1.54694,1.54694,1.5467,1.5468,1972900015.0
2005-02-16 20:51:00,1.54684,1.54698,1.54676,1.54682,325100003.0
2005-02-16 20:52:00,1.54685,1.54685,1.5466,1.54674,1432300000.0
2005-02-16 20:53:00,1.5467,1.54685,1.5467,1.5468,1642800003.0
2005-02-16 20:54:00,1.54664,1.54685,1.54664,1.5468,566300000.0
2005-02-16 20:55:00,1.5468,1.5468,1.5467,1.5467,502000000.0
2005-02-16 20:57:00,1.5467,1.5467,1.5467,1.5467,1602000004.0
2005-02-16 20:58:00,1.5467,1.5469,1.5467,1.5467,1602000004.0
2005-02-16 20:59:00,1.5469,1.5471,1.5469,1.5469,1602000004.0
2005-02-16 21:00:00,1.5469,1.5472,1.5469,1.5471,1602000004.0
2005-02-16 21:01:00,1.5469,1.5472,1.5469,1.5471,1602000004.0
2005-02-16 21:02:00,1.54661,1.54679,1.54657,1.54678,1602000004.0
2005-02-16 21:03:00,1.54643,1.54676,1.54641,1.54655,1678800012.0
2005-02-16 21:04:00,1.5468,1.5468,1.5466,1.5466,305300001.0
2005-02-16 21:05:00,1.5468,1.54685,1.54661,1.5467,905100004.0
2005-02-16 21:06:00,1.54674,1.54686,1.54657,1.54664,400800002.0
2005-02-16 21:07:00,1.54661,1.54678,1.54661,1.54678,455000007.0
2005-02-16 21:08:00,1.5467,1.54685,1.54665,1.54685,253599999.0
2005-02-16 21:09:00,1.5467,1.54685,1.54665,1.54677,428200003.0
2005-02-16 21:10:00,1.54684,1.54685,1.54669,1.54678,781699997.0
2005-02-16 21:11:00,1.5468,1.54685,1.54671,1.54676,610900006.0
2005-02-16 21:12:00,1.54685,1.54688,1.54667,1.54678,191899998.0
2005-02-16 21:13:00,1.54678,1.54682,1.54661,1.54675,976400007.0
2005-02-16 21:14:00,1.54682,1.54685,1.54664,1.54678,920499990.0
2005-02-16 21:15:00,1.54685,1.54685,1.54659,1.5466,659400003.0
2005-02-16 21:16:00,1.54656,1.54696,1.54656,1.54682,754200002.0
2005-02-16 21:17:00,1.54678,1.5469,1.54661,1.5467,1621600004.0
2005-02-16 21:18:00,1.54687,1.5469,1.54656,1.54656,707800006.0
2005-02-16 21:19:00,1.54687,1.54687,1.54654,1.5466,812900005.0
2005-02-16 21:20:00,1.5472,1.5473,1.5472,1.5473,1513800005.0
2005-02-16 21:21:00,1.5469,1.5471,1.5469,1.5471,1513800005.0
2005-02-16 21:22:00,1.54697,1.54707,1.54684,1.54699,1513800005.0
2005-02-16 21:23:00,1.5469,1.54706,1.54673,1.54689,1164899996.0
2005-02-16 21:24:00,1.5468,1.5469,1.5467,1.5469,471400003.0
2005-02-16 21:25:00,1.54675,1.54694,1.54665,1.54684,1098100001.0
2005-02-16 21:26:00,1.54676,1.5469,1.54676,1.5469,536899997.0
2005-02-16 21:27:00,1.54693,1.54693,1.54677,1.54681,524199996.0
2005-02-16 21:28:00,1.54682,1.54693,1.54669,1.54669,783499996.0
2005-02-16 21:29:00,1.54683,1.54689,1.54667,1.54678,497100004.0
2005-02-16 21:30:00,1.54692,1.54696,1.54664,1.54678,403000001.0
2005-02-16 21:31:00,1.54685,1.54685,1.54666,1.5467,533699995.0
2005-02-16 21:32:00,1.5468,1.54697,1.54672,1.54685,2051300007.0
2005-02-16 21:33:00,1.54707,1.54711,1.54674,1.5468,278400001.0
2005-02-16 21:34:00,1.5468,1.54695,1.54678,1.5469,1438700012.0
2005-02-16 21:35:00,1.54682,1.54703,1.54682,1.54692,930600001.0
2005-02-16 21:36:00,1.54685,1.54692,1.54668,1.54681,210600003.0
2005-02-16 21:37:00,1.54685,1.54697,1.54667,1.54667,386999999.0
2005-02-16 21:38:00,1.54686,1.54686,1.54663,1.54667,390099996.0
2005-02-16 21:39:00,1.54651,1.54674,1.54651,1.54664,210199998.0
2005-02-16 21:40:00,1.54657,1.54668,1.5464,1.5465,563800005.0
2005-02-16 21:41:00,1.54643,1.54668,1.54643,1.54661,669100003.0
2005-02-16 21:42:00,1.54651,1.5467,1.54645,1.54657,583800004.0
2005-02-16 21:43:00,1.5467,1.54675,1.54655,1.5466,1389800000.0
2005-02-16 21:44:00,1.54667,1.54674,1.54647,1.5466,1365100005.0
2005-02-16 21:45:00,1.54644,1.54677,1.54639,1.54665,628800006.0
2005-02-16 21:46:00,1.54667,1.54674,1.54648,1.54648,1375600013.0
2005-02-16 21:47:00,1.54646,1.54659,1.54638,1.5465,1392500002.0
2005-02-16 21:48:00,1.54646,1.54652,1.5463,1.54642,529700004.0
2005-02-16 21:49:00,1.54634,1.54642,1.54615,1.54628,1054000002.0
2005-02-16 21:50:00,1.54637,1.5465,1.54629,1.54633,275100003.0
2005-02-16 21:51:00,1.54635,1.54635,1.54595,1.54597,534899996.0
2005-02-16 21:52:00,1.54627,1.54635,1.54594,1.54594,1635399999.0
2005-02-16 21:53:00,1.54605,1.54625,1.54605,1.54622,584600003.0
2005-02-16 21:54:00,1.5463,1.54633,1.54616,1.54616,173100000.0
2005-02-16 21:55:00,1.54622,1.54636,1.54606,1.54629,378900003.0
2005-02-16 21:56:00,1.54627,1.54635,1.54617,1.5462,780400000.0
2005-02-16 21:57:00,1.54632,1.5466,1.54627,1.54646,543499995.0
2005-02-16 21:58:00,1.54651,1.54669,1.54641,1.54647,867299998.0
2005-02-16 21:59:00,1.54662,1.54691,1.54655,1.54662,942199999.0
2005-02-16 22:00:00,1.54665,1.54687,1.54653,1.54655,736999997.0
2005-02-16 22:01:00,1.54665,1.54685,1.54665,1.54673,167200000.0
2005-02-16 22:02:00,1.54683,1.54683,1.54641,1.54641,1361699994.0
2005-02-16 22:03:00,1.54668,1.54695,1.54661,1.54689,404099998.0
2005-02-16 22:04:00,1.54695,1.54704,1.54681,1.54689,553299998.0
2005-02-16 22:05:00,1.54705,1.54752,1.54703,1.54733,495000001.0
2005-02-16 22:06:00,1.54748,1.54767,1.5473,1.54738,570500000.0
2005-02-16 22:07:00,1.54727,1.54743,1.54717,1.54728,269100006.0
2005-02-16 22:08:00,1.54725,1.54725,1.54701,1.54707,370199999.0
2005-02-16 22:09:00,1.54722,1.54724,1.54702,1.5471,412900002.0
2005-02-16 22:10:00,1.54717,1.54717,1.5469,1.5469,211700001.0
2005-02-16 22:11:00,1.54713,1.54713,1.54684,1.54684,181500001.0
2005-02-16 22:12:00,1.54695,1.54702,1.54677,1.54679,709399998.0
2005-02-16 22:13:00,1.54674,1.54696,1.54674,1.54682,260400001.0
2005-02-16 22:14:00,1.54701,1.54711,1.54689,1.54693,370900002.0
2005-02-16 22:15:00,1.5468,1.54707,1.54676,1.54697,772399994.0
2005-02-16 22:16:00,1.5468,1.54695,1.5468,1.54695,186100002.0
2005-02-16 22:17:00,1.547,1.54707,1.547,1.54707,104299999.0
2005-02-16 22:18:00,1.54698,1.54704,1.54681,1.54703,492599992.0
2005-02-16 22:19:00,1.5468,1.547,1.54673,1.547,277999999.0
2005-02-16 22:20:00,1.54695,1.547,1.54678,1.54688,269300000.0
2005-02-16 22:21:00,1.54695,1.54695,1.54674,1.54677,387400006.0
2005-02-16 22:22:00,1.54688,1.54696,1.54673,1.54676,941600000.0
2005-02-16 22:23:00,1.54688,1.54694,1.54677,1.54677,268600000.0
2005-02-16 22:24:00,1.54673,1.54694,1.54666,1.54683,209900002.0
2005-02-16 22:25:00,1.5468,1.54694,1.54664,1.54682,777400009.0
2005-02-16 22:26:00,1.54682,1.54699,1.54664,1.54668,643800001.0
2005-02-16 22:27:00,1.54669,1.5469,1.54653,1.54675,267899997.0
2005-02-16 22:28:00,1.54663,1.54682,1.54659,1.54675,777599988.0
2005-02-16 22:29:00,1.54666,1.54703,1.54666,1.54691,989700002.0
2005-02-16 22:30:00,1.54667,1.54688,1.54659,1.54688,1038799996.0
2005-02-16 22:31:00,1.54663,1.54683,1.54648,1.54677,242900003.0
2005-02-16 22:32:00,1.54667,1.54684,1.54665,1.54684,211700000.0
2005-02-16 22:33:00,1.54685,1.54692,1.54667,1.54683,346800000.0
2005-02-16 22:34:00,1.54682,1.54682,1.54659,1.5466,484300001.0
2005-02-16 22:35:00,1.54678,1.54688,1.54673,1.54683,179999999.0
2005-02-16 22:36:00,1.5468,1.54685,1.54664,1.5467,808199994.0
2005-02-16 22:37:00,1.54677,1.54685,1.54662,1.5467,491099997.0
2005-02-16 22:38:00,1.54661,1.54679,1.54649,1.54669,357100001.0
2005-02-16 22:39:00,1.54638,1.54673,1.54637,1.54673,639600010.0
2005-02-16 22:40:00,1.54672,1.54677,1.54645,1.54663,654099996.0
2005-02-16 22:41:00,1.54659,1.54685,1.54656,1.54672,683600002.0
2005-02-16 22:42:00,1.54654,1.5468,1.54654,1.54671,630700010.0
2005-02-16 22:43:00,1.54666,1.54689,1.54649,1.54679,1130000001.0
2005-02-16 22:44:00,1.54669,1.5468,1.54653,1.54672,431500004.0
2005-02-16 22:45:00,1.54659,1.54673,1.54637,1.54654,135800003.0
2005-02-16 22:46:00,1.54659,1.54669,1.54643,1.54643,251100000.0
2005-02-16 22:47:00,1.54664,1.54683,1.54657,1.54668,386200005.0
2005-02-16 22:48:00,1.54662,1.54662,1.54635,1.54642,438500000.0
2005-02-16 22:49:00,1.54653,1.5468,1.54653,1.54672,695300004.0
2005-02-16 22:50:00,1.54649,1.5466,1.54636,1.54653,280300001.0
2005-02-16 22:51:00,1.54668,1.54668,1.54622,1.54643,384699999.0
2005-02-16 22:52:00,1.54655,1.54655,1.5462,1.54629,639300001.0
2005-02-16 22:53:00,1.54656,1.54674,1.54655,1.54661,160699999.0
2005-02-16 22:54:00,1.54664,1.54664,1.54636,1.54636,431500004.0
2005-02-16 22:55:00,1.54657,1.54672,1.54645,1.54657,228200002.0
2005-02-16 22:56:00,1.54664,1.54676,1.54651,1.54667,192700000.0
2005-02-16 22:57:00,1.54657,1.54665,1.54644,1.54644,418600005.0
2005-02-16 22:58:00,1.54664,1.54677,1.54647,1.5466,195800000.0
2005-02-16 22:59:00,1.54657,1.54663,1.54615,1.54615,357700003.0
2005-02-16 23:00:00,1.54635,1.54675,1.5463,1.54667,196599999.0
2005-02-16 23:01:00,1.54661,1.54674,1.54644,1.54658,381800004.0
2005-02-16 23:02:00,1.54656,1.54677,1.54656,1.54677,123200002.0
2005-02-16 23:03:00,1.54676,1.5469,1.54661,1.54688,449500000.0
2005-02-16 23:04:00,1.5465,1.54677,1.54645,1.54669,335099995.0
2005-02-16 23:05:00,1.54656,1.54681,1.54656,1.5467,222899997.0
2005-02-16 23:06:00,1.5466,1.54674,1.54653,1.54655,442899996.0
2005-02-16 23:07:00,1.5466,1.54693,1.54657,1.54671,497400002.0
2005-02-16 23:08:00,1.54648,1.54672,1.54648,1.54672,62199999.0
2005-02-16 23:09:00,1.5467,1.54675,1.5467,1.54675,62300000.0
2005-02-16 23:10:00,1.54674,1.54691,1.54663,1.54691,366300004.0
2005-02-16 23:11:00,1.54673,1.54679,1.54651,1.54667,447200004.0
2005-02-16 23:12:00,1.54661,1.54661,1.54637,1.54638,162100001.0
2005-02-16 23:13:00,1.5466,1.54671,1.54642,1.5466,330099996.0
2005-02-16 23:14:00,1.54657,1.54657,1.54644,1.54644,36000000.0
2005-02-16 23:15:00,1.54644,1.54657,1.54644,1.54657,42300000.0
2005-02-16 23:16:00,1.54653,1.54665,1.54641,1.54663,206100002.0
2005-02-16 23:17:00,1.54672,1.54681,1.54648,1.54671,537900005.0
2005-02-16 23:18:00,1.5466,1.54668,1.54642,1.54657,261600002.0
2005-02-16 23:19:00,1.54652,1.54662,1.54638,1.54648,126199998.0
2005-02-16 23:20:00,1.54652,1.54657,1.54641,1.54657,227700004.0
2005-02-16 23:21:00,1.54638,1.54658,1.54638,1.54658,335700001.0
2005-02-16 23:22:00,1.54665,1.54676,1.54653,1.5466,396000000.0
2005-02-16 23:23:00,1.54685,1.54693,1.54655,1.54678,308499999.0
2005-02-16 23:24:00,1.54654,1.54664,1.54651,1.54664,119699999.0
2005-02-16 23:25:00,1.54672,1.54672,1.54648,1.54648,56000000.0
2005-02-16 23:26:00,1.54659,1.54673,1.54658,1.54673,476100010.0
2005-02-16 23:27:00,1.54675,1.54675,1.5467,1.5467,35200000.0
2005-02-16 23:28:00,1.54679,1.54679,1.54657,1.5466,334699997.0
2005-02-16 23:29:00,1.54653,1.54672,1.54653,1.54666,167700000.0
2005-02-16 23:30:00,1.54669,1.54677,1.54646,1.54659,222599999.0
2005-02-16 23:31:00,1.5467,1.54673,1.54656,1.54664,349899997.0
2005-02-16 23:32:00,1.54658,1.54674,1.54631,1.54658,258199997.0
2005-02-16 23:33:00,1.54678,1.54682,1.54667,1.5467,195299997.0
2005-02-16 23:34:00,1.54678,1.54685,1.5467,1.5468,187700002.0
2005-02-16 23:35:00,1.5467,1.5468,1.5467,1.5468,77400000.0
2005-02-16 23:36:00,1.54679,1.54683,1.54651,1.54663,243900003.0
2005-02-16 23:37:00,1.54663,1.54667,1.54654,1.54656,113899996.0
2005-02-16 23:38:00,1.54673,1.5468,1.54655,1.54662,192600000.0
2005-02-16 23:39:00,1.54696,1.54696,1.54677,1.54682,177000002.0
2005-02-16 23:40:00,1.54679,1.54685,1.54662,1.54668,138700001.0
2005-02-16 23:41:00,1.54646,1.54698,1.54628,1.54698,272099999.0
2005-02-16 23:42:00,1.5468,1.54688,1.5466,1.5466,331100001.0
2005-02-16 23:43:00,1.54677,1.5469,1.54659,1.54681,264499999.0
2005-02-16 23:44:00,1.54659,1.54685,1.54659,1.54685,293300003.0
2005-02-16 23:45:00,1.54685,1.54688,1.54673,1.54682,96600002.0
2005-02-16 23:46:00,1.54682,1.54692,1.54666,1.54676,120600000.0
2005-02-16 23:47:00,1.54687,1.54687,1.54674,1.54674,121500000.0
2005-02-16 23:48:00,1.5468,1.5469,1.54676,1.54688,173999997.0
2005-02-16 23:49:00,1.54702,1.54709,1.54684,1.54701,306699999.0
2005-02-16 23:50:00,1.547,1.5471,1.54689,1.54698,367099999.0
2005-02-16 23:51:00,1.54687,1.54702,1.54684,1.54692,139500000.0
2005-02-16 23:52:00,1.54692,1.54695,1.54669,1.54686,174300004.0
2005-02-16 23:53:00,1.54694,1.54706,1.54678,1.54688,181200001.0
2005-02-16 23:54:00,1.54683,1.54702,1.54661,1.54678,199500000.0
2005-02-16 23:55:00,1.54693,1.547,1.54677,1.54685,364299998.0
2005-02-16 23:56:00,1.54671,1.54687,1.5467,1.5468,153000000.0
2005-02-16 23:57:00,1.54698,1.54698,1.54645,1.54645,280400001.0
2005-02-16 23:58:00,1.54662,1.5468,1.54662,1.5468,130100000.0
2005-02-16 23:59:00,1.5467,1.54696,1.54667,1.54695,197100000.0
2005-02-17 00:00:00,1.5468,1.54685,1.5468,1.54685,72700000.0
2005-02-17 00:01:00,1.54701,1.54701,1.54663,1.54682,179100000.0
2005-02-17 00:02:00,1.54701,1.54701,1.54671,1.54678,233000000.0
2005-02-17 00:03:00,1.54678,1.54697,1.54659,1.54697,256900000.0
2005-02-17 00:04:00,1.54675,1.54694,1.54671,1.54674,254199996.0
2005-02-17 00:05:00,1.5467,1.54683,1.54654,1.5466,323300002.0
2005-02-17 00:06:00,1.54661,1.54683,1.54661,1.54682,274200002.0
2005-02-17 00:07:00,1.54669,1.54687,1.54649,1.54677,364399999.0
2005-02-17 00:08:00,1.54663,1.54673,1.54647,1.5466,393700008.0
2005-02-17 00:09:00,1.5466,1.5467,1.54636,1.54641,357000002.0
2005-02-17 00:10:00,1.54662,1.54671,1.54641,1.54652,406400001.0
2005-02-17 00:11:00,1.54637,1.54647,1.54624,1.54638,235900000.0
2005-02-17 00:12:00,1.54648,1.54652,1.54617,1.54639,249300004.0
2005-02-17 00:13:00,1.54647,1.54658,1.54627,1.54648,417200001.0
2005-02-17 00:14:00,1.54626,1.54649,1.54621,1.54621,187999998.0
2005-02-17 00:15:00,1.5466,1.54666,1.54634,1.54634,299000004.0
2005-02-17 00:16:00,1.5465,1.5465,1.5464,1.5464,112799999.0
2005-02-17 00:17:00,1.54655,1.54671,1.54644,1.54652,441499997.0
2005-02-17 00:18:00,1.54639,1.54668,1.54634,1.54668,381500001.0
2005-02-17 00:19:00,1.54665,1.54665,1.5466,1.5466,47100000.0
2005-02-17 00:20:00,1.54656,1.54663,1.54636,1.54651,474699999.0
2005-02-17 00:21:00,1.54654,1.54666,1.54637,1.5464,457300009.0
2005-02-17 00:22:00,1.54657,1.54668,1.54645,1.54656,120700002.0
2005-02-17 00:23:00,1.54657,1.54672,1.54643,1.5466,214499998.0
2005-02-17 00:24:00,1.5466,1.54675,1.54645,1.54662,250200002.0
2005-02-17 00:25:00,1.54669,1.54673,1.54646,1.54656,356300000.0
2005-02-17 00:26:00,1.54642,1.54659,1.54632,1.54649,251799998.0
2005-02-17 00:27:00,1.54663,1.54663,1.54643,1.54643,140900003.0
2005-02-17 00:28:00,1.54656,1.5467,1.54652,1.54652,213399998.0
2005-02-17 00:29:00,1.54661,1.54684,1.54652,1.54658,321700000.0
2005-02-17 00:30:00,1.54675,1.54675,1.54655,1.5466,296599997.0
2005-02-17 00:31:00,1.54648,1.54667,1.54639,1.54662,350500001.0
2005-02-17 00:32:00,1.54656,1.54668,1.54654,1.54667,41500000.0
2005-02-17 00:33:00,1.54673,1.54687,1.54657,1.54676,310100000.0
2005-02-17 00:34:00,1.54673,1.54684,1.54662,1.54668,523400008.0
2005-02-17 00:35:00,1.54681,1.54681,1.54651,1.54654,247400002.0
2005-02-17 00:36:00,1.54661,1.54668,1.54659,1.54662,77599999.0
2005-02-17 00:37:00,1.54657,1.54667,1.54648,1.54657,327599999.0
2005-02-17 00:38:00,1.54656,1.54685,1.54652,1.54671,216900004.0
2005-02-17 00:39:00,1.5468,1.5469,1.5468,1.5469,3200000.0
2005-02-17 00:40:00,1.5467,1.5469,1.54661,1.54671,133700000.0
2005-02-17 00:41:00,1.54678,1.54708,1.54665,1.54708,222900002.0
2005-02-17 00:42:00,1.54687,1.54688,1.54666,1.54666,355000001.0
2005-02-17 00:43:00,1.5468,1.54685,1.54657,1.54676,270500002.0
2005-02-17 00:44:00,1.54672,1.54688,1.54671,1.5468,218300001.0
2005-02-17 00:45:00,1.54671,1.54683,1.54654,1.54663,165899998.0
2005-02-17 00:46:00,1.54681,1.54687,1.54667,1.54677,310600004.0
2005-02-17 00:47:00,1.54691,1.54693,1.54663,1.54678,216299997.0
2005-02-17 00:48:00,1.54697,1.54697,1.54675,1.54677,311399999.0
2005-02-17 00:49:00,1.54687,1.54699,1.54685,1.54685,214100001.0
2005-02-17 00:50:00,1.54698,1.54698,1.54669,1.54679,385200002.0
2005-02-17 00:51:00,1.54654,1.54692,1.54654,1.54689,337000003.0
2005-02-17 00:52:00,1.54683,1.54699,1.54676,1.54691,382400003.0
2005-02-17 00:53:00,1.54688,1.54702,1.54676,1.54694,135700001.0
2005-02-17 00:54:00,1.54702,1.54702,1.54667,1.54672,270400006.0
2005-02-17 00:55:00,1.54696,1.54699,1.54674,1.54683,359900000.0
2005-02-17 00:56:00,1.54712,1.54712,1.5468,1.54709,331599997.0
2005-02-17 00:57:00,1.54692,1.54707,1.54675,1.54684,311099997.0
2005-02-17 00:58:00,1.54705,1.54705,1.54676,1.54693,147100001.0
2005-02-17 00:59:00,1.54663,1.5468,1.54645,1.5466,170700002.0
2005-02-17 01:00:00,1.54675,1.54675,1.54641,1.54641,265199997.0
2005-02-17 01:01:00,1.54662,1.54683,1.54642,1.54648,272400000.0
2005-02-17 01:02:00,1.54692,1.54709,1.54662,1.54678,437600004.0
2005-02-17 01:03:00,1.54687,1.54708,1.54687,1.54708,78400000.0
2005-02-17 01:04:00,1.54694,1.54726,1.54688,1.54699,398100003.0
2005-02-17 01:05:00,1.54733,1.5474,1.54715,1.54716,332500004.0
2005-02-17 01:06:00,1.54708,1.54708,1.54651,1.54651,171400002.0
2005-02-17 01:07:00,1.5469,1.54725,1.5469,1.54718,182800003.0
2005-02-17 01:08:00,1.54708,1.54725,1.54697,1.54714,109499999.0
2005-02-17 01:09:00,1.5473,1.54736,1.54716,1.54725,375600007.0
2005-02-17 01:10:00,1.54715,1.54732,1.54703,1.54717,352500000.0
2005-02-17 01:11:00,1.54723,1.54735,1.54691,1.54691,330499999.0
2005-02-17 01:12:00,1.54734,1.54736,1.54703,1.54703,219600003.0
2005-02-17 01:13:00,1.54728,1.54743,1.54715,1.54715,127200001.0
2005-02-17 01:14:00,1.5474,1.54753,1.54732,1.54746,356399997.0
2005-02-17 01:15:00,1.54755,1.54755,1.54738,1.5474,192500002.0
2005-02-17 01:16:00,1.54742,1.54742,1.54702,1.54702,161399998.0
2005-02-17 01:17:00,1.54701,1.54729,1.54645,1.5467,268099998.0
2005-02-17 01:18:00,1.54693,1.5472,1.5469,1.54702,292300002.0
2005-02-17 01:19:00,1.5473,1.5474,1.54698,1.54698,275099998.0
2005-02-17 01:20:00,1.54738,1.54745,1.54726,1.5474,149300002.0
2005-02-17 01:21:00,1.54751,1.54751,1.54727,1.54727,166100002.0
2005-02-17 01:22:00,1.54742,1.54748,1.54739,1.54741,130900000.0
2005-02-17 01:23:00,1.5474,1.5475,1.5474,1.5475,12000000.0
2005-02-17 01:24:00,1.54738,1.54757,1.54721,1.54755,309199997.0
2005-02-17 01:25:00,1.5474,1.5474,1.5472,1.5472,47100000.0
2005-02-17 01:26:00,1.54741,1.54748,1.54739,1.54742,43600000.0
2005-02-17 01:27:00,1.54739,1.54764,1.54729,1.54737,676300000.0
2005-02-17 01:28:00,1.54732,1.54758,1.54727,1.54727,293100003.0
2005-02-17 01:29:00,1.54733,1.54759,1.54733,1.54744,182800001.0
2005-02-17 01:30:00,1.54762,1.54768,1.54733,1.54753,270599999.0
2005-02-17 01:31:00,1.5475,1.5475,1.54735,1.54735,99000000.0
2005-02-17 01:32:00,1.54755,1.54755,1.54734,1.54749,324500003.0
2005-02-17 01:33:00,1.5476,1.5476,1.54737,1.54737,79100003.0
2005-02-17 01:34:00,1.54705,1.54751,1.54705,1.54751,329799996.0
2005-02-17 01:35:00,1.54745,1.5475,1.54716,1.54724,257800002.0
2005-02-17 01:36:00,1.54737,1.54762,1.54727,1.54727,183300002.0
2005-02-17 01:37:00,1.54732,1.54747,1.54722,1.5473,218899996.0
2005-02-17 01:38:00,1.54738,1.54748,1.54729,1.54748,310000004.0
2005-02-17 01:39:00,1.5474,1.54745,1.54719,1.54719,300200001.0
2005-02-17 01:40:00,1.5474,1.5474,1.5473,1.5473,36699999.0
2005-02-17 01:41:00,1.54742,1.54757,1.54723,1.54742,238099998.0
2005-02-17 01:42:00,1.54747,1.54757,1.54733,1.54736,333600002.0
2005-02-17 01:43:00,1.54736,1.54743,1.54724,1.54732,170800002.0
2005-02-17 01:44:00,1.54735,1.54735,1.5473,1.5473,38399999.0
2005-02-17 01:45:00,1.54721,1.54721,1.54664,1.54664,123200000.0
2005-02-17 01:46:00,1.54683,1.5472,1.54663,1.54709,342900003.0
2005-02-17 01:47:00,1.54695,1.54695,1.54655,1.54658,230199999.0
2005-02-17 01:48:00,1.54688,1.54691,1.5466,1.5467,206900001.0
2005-02-17 01:49:00,1.54683,1.54696,1.54674,1.5468,305899999.0
2005-02-17 01:50:00,1.54686,1.54693,1.54678,1.54693,249200001.0
2005-02-17 01:51:00,1.5469,1.547,1.5469,1.547,141400002.0
2005-02-17 01:52:00,1.54699,1.54729,1.54677,1.54684,267599999.0
2005-02-17 01:53:00,1.54729,1.54729,1.54682,1.54689,361700004.0
2005-02-17 01:54:00,1.54742,1.54763,1.5472,1.54738,404900000.0
2005-02-17 01:55:00,1.54722,1.54728,1.54706,1.54728,340299999.0
2005-02-17 01:56:00,1.54732,1.5474,1.54716,1.54716,245900003.0
2005-02-17 01:57:00,1.54694,1.54725,1.54652,1.54686,483300000.0
2005-02-17 01:58:00,1.54713,1.54713,1.54688,1.54688,237299999.0
2005-02-17 01:59:00,1.54697,1.54718,1.5467,1.547,395199997.0
2005-02-17 02:00:00,1.54714,1.54723,1.54691,1.54713,196700002.0
2005-02-17 02:01:00,1.54725,1.54731,1.54696,1.54699,235599999.0
2005-02-17 02:02:00,1.54728,1.54741,1.54677,1.54696,311399999.0
2005-02-17 02:03:00,1.54681,1.54729,1.54681,1.5472,289199999.0
2005-02-17 02:04:00,1.54748,1.54748,1.54702,1.54724,311400002.0
2005-02-17 02:05:00,1.54737,1.54739,1.54707,1.54707,278899994.0
2005-02-17 02:06:00,1.54724,1.54741,1.54724,1.54736,284400000.0
2005-02-17 02:07:00,1.54713,1.54743,1.54712,1.54743,525700004.0
2005-02-17 02:08:00,1.54732,1.54732,1.54691,1.54691,239899997.0
2005-02-17 02:09:00,1.54724,1.54739,1.54723,1.54736,304600002.0
2005-02-17 02:10:00,1.54711,1.54726,1.54707,1.54715,316099998.0
2005-02-17 02:11:00,1.54715,1.54731,1.54707,1.54719,234600002.0
2005-02-17 02:12:00,1.54714,1.54734,1.54714,1.54722,211899996.0
2005-02-17 02:13:00,1.54714,1.54729,1.54712,1.54714,213099998.0
2005-02-17 02:14:00,1.54713,1.54725,1.54698,1.547,322100001.0
2005-02-17 02:15:00,1.54733,1.54734,1.54691,1.54691,265699998.0
2005-02-17 02:16:00,1.54692,1.54698,1.54679,1.54681,88599998.0
2005-02-17 02:17:00,1.54692,1.5471,1.54692,1.5471,110899997.0
2005-02-17 02:18:00,1.54708,1.54708,1.54682,1.54697,197399999.0
2005-02-17 02:19:00,1.54694,1.54706,1.54678,1.54694,182200000.0
2005-02-17 02:20:00,1.54676,1.5469,1.54651,1.5467,278200000.0
2005-02-17 02:21:00,1.54682,1.54699,1.54671,1.54684,331700001.0
2005-02-17 02:22:00,1.54674,1.54692,1.54674,1.54688,317899998.0
2005-02-17 02:23:00,1.54692,1.54692,1.54669,1.54675,237100003.0
2005-02-17 02:24:00,1.54689,1.54704,1.54688,1.54694,259100002.0
2005-02-17 02:25:00,1.54698,1.54727,1.54698,1.54721,317800001.0
2005-02-17 02:26:00,1.54705,1.5472,1.54694,1.54699,107899999.0
2005-02-17 02:27:00,1.54687,1.54687,1.54638,1.54638,181300000.0
2005-02-17 02:28:00,1.54627,1.5468,1.54627,1.54678,317300003.0
2005-02-17 02:29:00,1.54685,1.54695,1.54667,1.54687,229300000.0
2005-02-17 02:30:00,1.54675,1.54723,1.5466,1.5466,233199997.0
2005-02-17 02:31:00,1.54709,1.54724,1.54701,1.54715,304699999.0
2005-02-17 02:32:00,1.54685,1.54704,1.54656,1.54694,303600001.0
2005-02-17 02:33:00,1.54668,1.54695,1.54664,1.54688,406400004.0
2005-02-17 02:34:00,1.5469,1.5469,1.5468,1.5468,18900000.0
2005-02-17 02:35:00,1.54694,1.54698,1.54674,1.54692,532999995.0
2005-02-17 02:36:00,1.54692,1.54699,1.54665,1.54665,256200000.0
2005-02-17 02:37:00,1.54689,1.54709,1.54679,1.5469,227099996.0
2005-02-17 02:38:00,1.54697,1.54704,1.54682,1.54682,190199999.0
2005-02-17 02:39:00,1.547,1.547,1.54681,1.54681,114299997.0
2005-02-17 02:40:00,1.54712,1.54717,1.54682,1.54696,358000000.0
2005-02-17 02:41:00,1.54687,1.54695,1.54669,1.54671,322599998.0
2005-02-17 02:42:00,1.54677,1.54683,1.54651,1.54668,247599998.0
2005-02-17 02:43:00,1.5467,1.54692,1.5466,1.54692,292299999.0
2005-02-17 02:44:00,1.54677,1.54696,1.54675,1.54695,140000003.0
2005-02-17 02:45:00,1.547,1.54705,1.54692,1.54698,111000000.0
2005-02-17 02:46:00,1.54684,1.54698,1.54676,1.54692,126200004.0
2005-02-17 02:47:00,1.54685,1.54705,1.54672,1.54696,272000000.0
2005-02-17 02:48:00,1.54701,1.54707,1.54689,1.5469,448299997.0
2005-02-17 02:49:00,1.54705,1.54707,1.54688,1.54696,317100003.0
2005-02-17 02:50:00,1.54692,1.54705,1.54692,1.54705,28400000.0
2005-02-17 02:51:00,1.5471,1.54721,1.547,1.547,313300001.0
2005-02-17 02:52:00,1.54703,1.54724,1.54695,1.5471,161100001.0
2005-02-17 02:53:00,1.54696,1.54719,1.54667,1.54682,301500004.0
2005-02-17 02:54:00,1.54691,1.54708,1.54691,1.54708,43200001.0
2005-02-17 02:55:00,1.54695,1.54706,1.54682,1.5469,104800000.0
2005-02-17 02:56:00,1.54706,1.54706,1.54677,1.54677,216599999.0
2005-02-17 02:57:00,1.547,1.54711,1.54686,1.54693,202899998.0
2005-02-17 02:58:00,1.54685,1.5471,1.54685,1.54705,365200005.0
2005-02-17 02:59:00,1.54703,1.54709,1.54695,1.54695,190500001.0
2005-02-17 03:00:00,1.5469,1.547,1.5469,1.547,24000000.0
2005-02-17 03:01:00,1.54707,1.54713,1.54693,1.54699,637100001.0
2005-02-17 03:02:00,1.54706,1.54719,1.54677,1.54677,167900001.0
2005-02-17 03:03:00,1.54693,1.54702,1.54673,1.54673,205000000.0
2005-02-17 03:04:00,1.54693,1.54706,1.54687,1.54699,71199998.0
2005-02-17 03:05:00,1.5468,1.54708,1.54677,1.5469,389299999.0
2005-02-17 03:06:00,1.54706,1.54729,1.54692,1.54693,402499996.0
2005-02-17 03:07:00,1.54701,1.5471,1.54682,1.54686,289999998.0
2005-02-17 03:08:00,1.54698,1.54718,1.54695,1.54703,384399995.0
2005-02-17 03:09:00,1.54695,1.54714,1.54692,1.54696,219900002.0
2005-02-17 03:10:00,1.54719,1.54742,1.54711,1.54733,325099998.0
2005-02-17 03:11:00,1.54716,1.54732,1.54701,1.54718,341199997.0
2005-02-17 03:12:00,1.5472,1.5472,1.54695,1.54716,392500000.0
2005-02-17 03:13:00,1.54725,1.54738,1.54715,1.54715,124900002.0
2005-02-17 03:14:00,1.54725,1.54734,1.54712,1.54718,181999999.0
2005-02-17 03:15:00,1.54726,1.54726,1.54699,1.54725,181299999.0
2005-02-17 03:16:00,1.54698,1.54717,1.54682,1.547,170600003.0
2005-02-17 03:17:00,1.54707,1.54715,1.54695,1.54707,113400000.0
2005-02-17 03:18:00,1.54717,1.54729,1.54707,1.54707,235499997.0
2005-02-17 03:19:00,1.5472,1.54731,1.54705,1.54713,234999998.0
2005-02-17 03:20:00,1.54708,1.54728,1.54699,1.5471,273200002.0
2005-02-17 03:21:00,1.54719,1.5473,1.54711,1.54718,197700003.0
2005-02-17 03:22:00,1.54711,1.5474,1.54709,1.54716,365299998.0
2005-02-17 03:23:00,1.5472,1.54733,1.5471,1.54725,149300000.0
2005-02-17 03:24:00,1.54714,1.54733,1.54712,1.54733,302200004.0
2005-02-17 03:25:00,1.5473,1.5473,1.5472,1.5472,12000000.0
2005-02-17 03:26:00,1.54699,1.54728,1.54693,1.54726,183799999.0
2005-02-17 03:27:00,1.5473,1.5473,1.5472,1.5472,112200002.0
2005-02-17 03:28:00,1.54711,1.5474,1.54711,1.5474,282399998.0
2005-02-17 03:29:00,1.54709,1.54731,1.54709,1.54731,63900000.0
2005-02-17 03:30:00,1.54724,1.54735,1.54707,1.54735,138199998.0
2005-02-17 03:31:00,1.5473,1.5473,1.5472,1.5472,60799998.0
2005-02-17 03:32:00,1.54708,1.54727,1.54696,1.54717,282499996.0
2005-02-17 03:33:00,1.54727,1.54735,1.54712,1.54733,197300001.0
2005-02-17 03:34:00,1.54733,1.54733,1.54711,1.54727,442299995.0
2005-02-17 03:35:00,1.54714,1.54745,1.54714,1.54723,347300003.0
2005-02-17 03:36:00,1.54733,1.54741,1.54727,1.54734,91900000.0
2005-02-17 03:37:00,1.54727,1.54739,1.54714,1.5472,225400000.0
2005-02-17 03:38:00,1.54735,1.54735,1.54722,1.54722,22400000.0
2005-02-17 03:39:00,1.54715,1.54732,1.54715,1.54732,46800000.0
2005-02-17 03:40:00,1.54728,1.54731,1.54702,1.54702,239999999.0
2005-02-17 03:41:00,1.54699,1.54725,1.54699,1.54713,144499997.0
2005-02-17 03:42:00,1.5471,1.54715,1.5469,1.54698,335400005.0
2005-02-17 03:43:00,1.54717,1.54722,1.54694,1.54694,242000000.0
2005-02-17 03:44:00,1.54716,1.54719,1.54704,1.54713,199700001.0
2005-02-17 03:45:00,1.54715,1.54715,1.54695,1.547,435000001.0
2005-02-17 03:46:00,1.54701,1.54719,1.54686,1.54703,284199996.0
2005-02-17 03:47:00,1.54707,1.54715,1.54695,1.54707,187000001.0
2005-02-17 03:48:00,1.54729,1.54729,1.547,1.5471,324999998.0
2005-02-17 03:49:00,1.54707,1.54724,1.54707,1.54724,33900000.0
2005-02-17 03:50:00,1.54723,1.5474,1.54723,1.54735,246600005.0
2005-02-17 03:51:00,1.54733,1.54756,1.54728,1.54746,299700003.0
2005-02-17 03:52:00,1.54719,1.54737,1.54716,1.54729,253099999.0
2005-02-17 03:53:00,1.54726,1.54729,1.54717,1.54723,104799998.0
2005-02-17 03:54:00,1.54683,1.54695,1.54665,1.54665,84700002.0
2005-02-17 03:55:00,1.5469,1.54707,1.54658,1.54687,264800000.0
2005-02-17 03:56:00,1.54695,1.54705,1.5468,1.54696,172600000.0
2005-02-17 03:57:00,1.54703,1.54712,1.54685,1.54702,213400002.0
2005-02-17 03:58:00,1.54707,1.54713,1.54681,1.54681,265099999.0
2005-02-17 03:59:00,1.5469,1.5471,1.5469,1.5471,270100005.0
2005-02-17 04:00:00,1.54712,1.54719,1.54702,1.54702,158200000.0
2005-02-17 04:01:00,1.54717,1.54721,1.54695,1.54695,423600002.0
2005-02-17 04:02:00,1.54705,1.5472,1.54705,1.54717,225700000.0
2005-02-17 04:03:00,1.54689,1.54716,1.54689,1.54712,140100000.0
2005-02-17 04:04:00,1.54712,1.54722,1.54693,1.54704,393800002.0
2005-02-17 04:05:00,1.54708,1.54727,1.54707,1.54727,251999999.0
2005-02-17 04:06:00,1.54708,1.54722,1.54706,1.54718,251499999.0
2005-02-17 04:07:00,1.54718,1.54735,1.54711,1.54727,420700006.0
2005-02-17 04:08:00,1.54722,1.54735,1.54713,1.54713,284599999.0
2005-02-17 04:09:00,1.54704,1.54724,1.54684,1.54713,153500002.0
2005-02-17 04:10:00,1.54721,1.5473,1.54721,1.54728,189699996.0
2005-02-17 04:11:00,1.5472,1.54725,1.547,1.547,371899997.0
2005-02-17 04:12:00,1.54699,1.54727,1.54699,1.54714,331400000.0
2005-02-17 04:13:00,1.54722,1.54731,1.54705,1.54707,325300001.0
2005-02-17 04:14:00,1.5472,1.5473,1.5472,1.5473,12900000.0
2005-02-17 04:15:00,1.54725,1.54731,1.54725,1.54729,189999996.0
2005-02-17 04:16:00,1.54713,1.54723,1.54691,1.54712,396000002.0
2005-02-17 04:17:00,1.54705,1.54716,1.54705,1.54716,82200002.0
2005-02-17 04:18:00,1.54707,1.5473,1.54707,1.54722,212599998.0
2005-02-17 04:19:00,1.54717,1.54722,1.54688,1.54691,519699998.0
2005-02-17 04:20:00,1.54711,1.54722,1.5468,1.54695,228199996.0
2005-02-17 04:21:00,1.54709,1.54723,1.54702,1.54713,299500000.0
2005-02-17 04:22:00,1.547,1.5472,1.54693,1.54702,206800001.0
2005-02-17 04:23:00,1.547,1.54725,1.547,1.5472,520699999.0
2005-02-17 04:24:00,1.54714,1.54733,1.54714,1.5473,289700002.0
2005-02-17 04:25:00,1.54732,1.54732,1.54698,1.54705,187900000.0
2005-02-17 04:26:00,1.54704,1.54711,1.54673,1.5469,386700004.0
2005-02-17 04:27:00,1.54696,1.54696,1.54671,1.5468,236800001.0
2005-02-17 04:28:00,1.54702,1.54712,1.54662,1.54676,255200002.0
2005-02-17 04:29:00,1.5468,1.54709,1.54665,1.54674,277200002.0
2005-02-17 04:30:00,1.54693,1.54712,1.54693,1.54712,49500000.0
2005-02-17 04:31:00,1.54707,1.54721,1.54707,1.54721,89500000.0
2005-02-17 04:32:00,1.54708,1.54732,1.54703,1.54713,232700003.0
2005-02-17 04:33:00,1.5472,1.54727,1.54713,1.54721,77399997.0
2005-02-17 04:34:00,1.54712,1.54714,1.54693,1.547,366300006.0
2005-02-17 04:35:00,1.54705,1.54717,1.54694,1.547,296600003.0
2005-02-17 04:36:00,1.54702,1.54711,1.54694,1.54702,164000002.0
2005-02-17 04:37:00,1.54721,1.54731,1.54684,1.54718,278800000.0
2005-02-17 04:38:00,1.54702,1.54713,1.54693,1.54706,382400003.0
2005-02-17 04:39:00,1.54713,1.54719,1.54681,1.54692,214899997.0
2005-02-17 04:40:00,1.54709,1.54714,1.54702,1.54702,154700000.0
2005-02-17 04:41:00,1.54693,1.54715,1.54689,1.54704,379399999.0
2005-02-17 04:42:00,1.5471,1.54725,1.5471,1.5472,308100005.0
2005-02-17 04:43:00,1.547,1.547,1.5465,1.5465,131800002.0
2005-02-17 04:44:00,1.54693,1.54705,1.54661,1.54661,132600002.0
2005-02-17 04:45:00,1.54644,1.54704,1.54644,1.54682,200999998.0
2005-02-17 04:46:00,1.54702,1.54736,1.54702,1.54736,134100000.0
2005-02-17 04:47:00,1.54711,1.54725,1.547,1.54722,141800000.0
2005-02-17 04:48:00,1.54711,1.54729,1.54707,1.54719,238300000.0
2005-02-17 04:49:00,1.54727,1.54727,1.54702,1.54709,345900002.0
2005-02-17 04:50:00,1.54705,1.54725,1.54696,1.54718,370500007.0
2005-02-17 04:51:00,1.5472,1.5472,1.5471,1.5471,151000003.0
2005-02-17 04:52:00,1.5471,1.5472,1.5471,1.5472,17600000.0
2005-02-17 04:53:00,1.54696,1.54727,1.54696,1.54727,20800000.0
2005-02-17 04:54:00,1.5472,1.5472,1.54697,1.54707,134200000.0
2005-02-17 04:55:00,1.54719,1.54731,1.54702,1.54705,160600000.0
2005-02-17 04:56:00,1.54706,1.54706,1.54654,1.54654,200600000.0
2005-02-17 04:57:00,1.5466,1.54705,1.5466,1.54691,282100004.0
2005-02-17 04:58:00,1.54694,1.54699,1.54678,1.54681,488600005.0
2005-02-17 04:59:00,1.5468,1.5469,1.5468,1.5469,78200001.0
2005-02-17 05:00:00,1.54692,1.54706,1.54674,1.54674,408700005.0
2005-02-17 05:01:00,1.54682,1.54685,1.54644,1.54648,240699999.0
2005-02-17 05:02:00,1.54651,1.54697,1.54636,1.5468,255699999.0
2005-02-17 05:03:00,1.54703,1.54711,1.54681,1.5469,228500003.0
2005-02-17 05:04:00,1.54698,1.54708,1.54677,1.54683,435899999.0
2005-02-17 05:05:00,1.5468,1.5469,1.5468,1.5469,59100000.0
2005-02-17 05:06:00,1.54682,1.54695,1.54664,1.54677,209199998.0
2005-02-17 05:07:00,1.54695,1.54695,1.54681,1.54685,459199994.0
2005-02-17 05:08:00,1.54686,1.54708,1.5468,1.54687,199799997.0
2005-02-17 05:09:00,1.54688,1.54688,1.54676,1.54676,102200004.0
2005-02-17 05:10:00,1.5469,1.5469,1.54677,1.54677,91000002.0
2005-02-17 05:11:00,1.54695,1.54695,1.54669,1.54669,259500001.0
2005-02-17 05:12:00,1.54661,1.54698,1.54653,1.54698,403299997.0
2005-02-17 05:13:00,1.54688,1.54695,1.5468,1.5469,113500000.0
2005-02-17 05:14:00,1.54681,1.54697,1.5468,1.5469,151000001.0
2005-02-17 05:15:00,1.54665,1.54684,1.54648,1.54657,238700001.0
2005-02-17 05:16:00,1.54686,1.54687,1.54673,1.54674,137200000.0
2005-02-17 05:17:00,1.54689,1.54689,1.54678,1.54682,179099999.0
2005-02-17 05:18:00,1.5468,1.54695,1.54678,1.54679,148100000.0
2005-02-17 05:19:00,1.5468,1.5469,1.54653,1.54683,287299999.0
2005-02-17 05:20:00,1.54688,1.54692,1.54678,1.54683,134200001.0
2005-02-17 05:21:00,1.54677,1.5469,1.54659,1.5468,264099994.0
2005-02-17 05:22:00,1.5468,1.54695,1.54676,1.5468,249500000.0
2005-02-17 05:23:00,1.54682,1.54698,1.54676,1.54691,256200000.0
2005-02-17 05:24:00,1.5469,1.54705,1.54673,1.54694,337299999.0
2005-02-17 05:25:00,1.54701,1.54717,1.54691,1.54693,205399999.0
2005-02-17 05:26:00,1.54702,1.54703,1.54692,1.54698,147800000.0
2005-02-17 05:27:00,1.54688,1.54715,1.54672,1.54678,292799999.0
2005-02-17 05:28:00,1.54702,1.54713,1.54686,1.54713,140700001.0
2005-02-17 05:29:00,1.54707,1.54733,1.54704,1.54704,276599996.0
2005-02-17 05:30:00,1.54694,1.54717,1.5469,1.5469,282499999.0
2005-02-17 05:31:00,1.54705,1.54744,1.54705,1.54734,167499999.0
2005-02-17 05:32:00,1.54718,1.54732,1.54716,1.54728,320799999.0
2005-02-17 05:33:00,1.54725,1.54738,1.54709,1.54724,178300000.0
2005-02-17 05:34:00,1.54747,1.54755,1.547,1.54705,284300000.0
2005-02-17 05:35:00,1.54722,1.54731,1.54715,1.54731,81600000.0
2005-02-17 05:36:00,1.54722,1.54741,1.54701,1.54733,454499998.0
2005-02-17 05:37:00,1.54741,1.54751,1.54716,1.54728,265300002.0
2005-02-17 05:38:00,1.54735,1.54745,1.54732,1.54732,197300001.0
2005-02-17 05:39:00,1.54729,1.54746,1.54717,1.54717,217300003.0
2005-02-17 05:40:00,1.54739,1.54739,1.54719,1.54719,151400001.0
2005-02-17 05:41:00,1.54727,1.54751,1.54727,1.54742,251000000.0
2005-02-17 05:42:00,1.54728,1.5474,1.54722,1.54735,68600001.0
2005-02-17 05:43:00,1.54723,1.54747,1.54723,1.54745,317099996.0
2005-02-17 05:44:00,1.54745,1.54745,1.54724,1.54724,60700000.0
2005-02-17 05:45:00,1.54745,1.54745,1.54717,1.54719,133100001.0
2005-02-17 05:46:00,1.54745,1.54745,1.54728,1.54728,80599998.0
2005-02-17 05:47:00,1.54731,1.5474,1.54711,1.5473,289200002.0
2005-02-17 05:48:00,1.54729,1.54741,1.54715,1.54727,582699997.0
2005-02-17 05:49:00,1.54719,1.54742,1.54705,1.54723,364000005.0
2005-02-17 05:50:00,1.54738,1.54745,1.54724,1.5474,289599996.0
2005-02-17 05:51:00,1.54751,1.54761,1.54726,1.5475,358600004.0
2005-02-17 05:52:00,1.54743,1.5476,1.54742,1.54752,290099999.0
2005-02-17 05:53:00,1.54742,1.54766,1.54737,1.5475,439000000.0
2005-02-17 05:54:00,1.5474,1.54763,1.54731,1.54745,330900003.0
2005-02-17 05:55:00,1.54744,1.54757,1.54728,1.54744,172600002.0
2005-02-17 05:56:00,1.54748,1.54762,1.54743,1.54753,238600002.0
2005-02-17 05:57:00,1.54748,1.54761,1.54734,1.54753,344999998.0
2005-02-17 05:58:00,1.54767,1.54769,1.54749,1.54749,286699998.0
2005-02-17 05:59:00,1.54742,1.5476,1.5473,1.54753,253999998.0
2005-02-17 06:00:00,1.54748,1.54748,1.54715,1.54732,228099999.0
2005-02-17 06:01:00,1.54763,1.54763,1.54735,1.54737,278900001.0
2005-02-17 06:02:00,1.54738,1.54748,1.54733,1.54742,172999996.0
2005-02-17 06:03:00,1.54737,1.54751,1.54725,1.54745,199700000.0
2005-02-17 06:04:00,1.54731,1.54762,1.54731,1.54758,297499998.0
2005-02-17 06:05:00,1.54764,1.54776,1.54741,1.54741,253999998.0
2005-02-17 06:06:00,1.54765,1.54765,1.54748,1.5475,472600004.0
2005-02-17 06:07:00,1.54747,1.54765,1.5473,1.5475,206000000.0
2005-02-17 06:08:00,1.54744,1.54755,1.54725,1.54726,308100004.0
2005-02-17 06:09:00,1.54754,1.54763,1.54739,1.54757,355800001.0
2005-02-17 06:10:00,1.54742,1.54756,1.54729,1.54752,367600000.0
2005-02-17 06:11:00,1.54761,1.54784,1.54753,1.54771,210900001.0
2005-02-17 06:12:00,1.54763,1.54778,1.54751,1.5477,292499998.0
2005-02-17 06:13:00,1.54763,1.54781,1.54763,1.54772,349400005.0
2005-02-17 06:14:00,1.54766,1.54778,1.54761,1.54772,281700004.0
2005-02-17 06:15:00,1.54788,1.54788,1.54764,1.54783,176499998.0
2005-02-17 06:16:00,1.54772,1.54793,1.54769,1.54769,272199998.0
2005-02-17 06:17:00,1.54783,1.54797,1.54767,1.54786,269800000.0
2005-02-17 06:18:00,1.54794,1.54805,1.54776,1.54787,192500001.0
2005-02-17 06:19:00,1.54789,1.54796,1.54756,1.54756,289700000.0
2005-02-17 06:20:00,1.54777,1.54785,1.54764,1.5478,310399999.0
2005-02-17 06:21:00,1.54785,1.54785,1.5478,1.5478,34300000.0
2005-02-17 06:22:00,1.54777,1.54785,1.5476,1.54775,341800004.0
2005-02-17 06:23:00,1.54767,1.54785,1.54688,1.54752,427500004.0
2005-02-17 06:24:00,1.54785,1.54794,1.54765,1.54784,395399998.0
2005-02-17 06:25:00,1.54792,1.54804,1.54784,1.5479,259000002.0
2005-02-17 06:26:00,1.54807,1.54807,1.54759,1.54769,246000002.0
2005-02-17 06:27:00,1.54802,1.54812,1.54786,1.54797,145000002.0
2005-02-17 06:28:00,1.54801,1.54809,1.54781,1.54791,147799999.0
2005-02-17 06:29:00,1.54797,1.54803,1.54781,1.548,269199999.0
2005-02-17 06:30:00,1.54789,1.54816,1.54789,1.54808,186099995.0
2005-02-17 06:31:00,1.548,1.54807,1.54787,1.54787,357400000.0
2005-02-17 06:32:00,1.54797,1.54811,1.54786,1.54786,250000003.0
2005-02-17 06:33:00,1.54793,1.54811,1.54786,1.54792,382800000.0
2005-02-17 06:34:00,1.54802,1.54812,1.54788,1.54797,273800000.0
2005-02-17 06:35:00,1.54782,1.54817,1.54782,1.54817,281900006.0
2005-02-17 06:36:00,1.54785,1.54813,1.54785,1.54809,276300002.0
2005-02-17 06:37:00,1.54813,1.54813,1.54788,1.54801,162700000.0
2005-02-17 06:38:00,1.54789,1.54802,1.54788,1.5479,152100002.0
2005-02-17 06:39:00,1.54781,1.548,1.54777,1.54789,207600005.0
2005-02-17 06:40:00,1.54781,1.54798,1.54771,1.54775,441500002.0
2005-02-17 06:41:00,1.54796,1.54807,1.5477,1.54784,254199996.0
2005-02-17 06:42:00,1.54778,1.54807,1.54778,1.54798,206700002.0
2005-02-17 06:43:00,1.54799,1.54799,1.54773,1.54791,385900001.0
2005-02-17 06:44:00,1.54775,1.54787,1.54766,1.54774,259600002.0
2005-02-17 06:45:00,1.54783,1.54795,1.54773,1.54782,191199997.0
2005-02-17 06:46:00,1.54788,1.54792,1.5477,1.5477,309199995.0
2005-02-17 06:47:00,1.54772,1.54792,1.54766,1.54784,257200000.0
2005-02-17 06:48:00,1.54786,1.54796,1.54777,1.54796,373099999.0
2005-02-17 06:49:00,1.54764,1.54776,1.54736,1.54771,422899996.0
2005-02-17 06:50:00,1.54771,1.54796,1.54771,1.54786,341199999.0
2005-02-17 06:51:00,1.54775,1.54787,1.54775,1.54787,186900000.0
2005-02-17 06:52:00,1.5479,1.54804,1.54778,1.54796,151400000.0
2005-02-17 06:53:00,1.54778,1.54788,1.54758,1.54773,200699998.0
2005-02-17 06:54:00,1.54774,1.54798,1.54774,1.5479,391700003.0
2005-02-17 06:55:00,1.54792,1.54799,1.54766,1.54787,372300001.0
2005-02-17 06:56:00,1.5478,1.54797,1.54766,1.54797,112799999.0
2005-02-17 06:57:00,1.54782,1.548,1.54775,1.54789,391800001.0
2005-02-17 06:58:00,1.54788,1.54801,1.54785,1.54794,226700000.0
2005-02-17 06:59:00,1.54799,1.54803,1.54786,1.54791,269200000.0
2005-02-17 07:00:00,1.54781,1.548,1.54773,1.548,319399998.0
2005-02-17 07:01:00,1.54789,1.54805,1.54789,1.54805,338400001.0
2005-02-17 07:02:00,1.54772,1.54785,1.54768,1.54775,47099999.0
2005-02-17 07:03:00,1.54773,1.54792,1.54766,1.54766,193799996.0
2005-02-17 07:04:00,1.5476,1.54786,1.54743,1.54767,421299995.0
2005-02-17 07:05:00,1.5476,1.5477,1.54752,1.54767,82600000.0
2005-02-17 07:06:00,1.54764,1.54764,1.54736,1.54744,258900004.0
2005-02-17 07:07:00,1.54752,1.54775,1.5475,1.54759,292200004.0
2005-02-17 07:08:00,1.54748,1.54764,1.5474,1.54758,277200004.0
2005-02-17 07:09:00,1.54758,1.54775,1.54744,1.54756,238799998.0
2005-02-17 07:10:00,1.54772,1.54789,1.54765,1.54778,408100003.0
2005-02-17 07:11:00,1.54774,1.54787,1.54763,1.54772,315800001.0
2005-02-17 07:12:00,1.54776,1.54794,1.5477,1.5477,228799999.0
2005-02-17 07:13:00,1.54765,1.54773,1.54752,1.54752,172899996.0
2005-02-17 07:14:00,1.54757,1.54772,1.5475,1.54764,277999999.0
2005-02-17 07:15:00,1.54762,1.54773,1.54744,1.54761,350899999.0
2005-02-17 07:16:00,1.54753,1.54773,1.54753,1.5476,230100003.0
2005-02-17 07:17:00,1.54773,1.54777,1.5476,1.5476,249400001.0
2005-02-17 07:18:00,1.54767,1.5478,1.54761,1.54774,261300000.0
2005-02-17 07:19:00,1.54775,1.54796,1.54766,1.5479,374400004.0
2005-02-17 07:20:00,1.54802,1.54807,1.54789,1.54791,271000002.0
2005-02-17 07:21:00,1.54786,1.54805,1.54786,1.54786,159399999.0
2005-02-17 07:22:00,1.54796,1.54812,1.54784,1.54807,284599997.0
2005-02-17 07:23:00,1.54802,1.54802,1.54777,1.5479,188399999.0
2005-02-17 07:24:00,1.54781,1.5479,1.54751,1.5476,252399997.0
2005-02-17 07:25:00,1.54746,1.54767,1.54746,1.54767,302399996.0
2005-02-17 07:26:00,1.54776,1.54778,1.54757,1.54759,288299999.0
2005-02-17 07:27:00,1.54743,1.54757,1.54731,1.54743,241700003.0
2005-02-17 07:28:00,1.5472,1.54737,1.547,1.54712,227100002.0
2005-02-17 07:29:00,1.54712,1.54729,1.54705,1.5471,252700004.0
2005-02-17 07:30:00,1.5472,1.54739,1.54717,1.54736,436299995.0
2005-02-17 07:31:00,1.54736,1.54745,1.54726,1.54745,215999998.0
2005-02-17 07:32:00,1.54737,1.54745,1.5472,1.54735,264400001.0
2005-02-17 07:33:00,1.5473,1.5473,1.54704,1.54712,106500000.0
2005-02-17 07:34:00,1.547,1.54705,1.54683,1.5469,420800002.0
2005-02-17 07:35:00,1.54694,1.54719,1.54694,1.54717,188100001.0
2005-02-17 07:36:00,1.54716,1.54744,1.54716,1.54729,375400002.0
2005-02-17 07:37:00,1.5475,1.54755,1.5475,1.54755,28000000.0
2005-02-17 07:38:00,1.54726,1.54738,1.54724,1.54732,89500000.0
2005-02-17 07:39:00,1.54728,1.54729,1.54709,1.54723,213800001.0
2005-02-17 07:40:00,1.54713,1.5473,1.54707,1.54707,365700007.0
2005-02-17 07:41:00,1.54699,1.5472,1.54696,1.54706,299900001.0
2005-02-17 07:42:00,1.5469,1.54716,1.54688,1.54716,345100004.0
2005-02-17 07:43:00,1.5471,1.54712,1.54692,1.54703,231999999.0
2005-02-17 07:44:00,1.54697,1.54709,1.54687,1.547,141300000.0
2005-02-17 07:45:00,1.54704,1.54714,1.54661,1.54667,445100005.0
2005-02-17 07:46:00,1.54693,1.54703,1.54683,1.54692,143800002.0
2005-02-17 07:47:00,1.54705,1.54717,1.54693,1.54704,323600001.0
2005-02-17 07:48:00,1.54712,1.54715,1.54696,1.547,152600001.0
2005-02-17 07:49:00,1.5471,1.54715,1.54702,1.54707,225899998.0
2005-02-17 07:50:00,1.54703,1.54734,1.54692,1.54734,274599999.0
2005-02-17 07:51:00,1.5471,1.54718,1.54692,1.54705,340199996.0
2005-02-17 07:52:00,1.547,1.54708,1.54669,1.54688,267499998.0
2005-02-17 07:53:00,1.54676,1.54714,1.54671,1.54714,292400000.0
2005-02-17 07:54:00,1.5469,1.54727,1.5469,1.54727,239900005.0
2005-02-17 07:55:00,1.54727,1.54732,1.54692,1.54712,180900003.0
2005-02-17 07:56:00,1.54706,1.54735,1.54706,1.54709,312800003.0
2005-02-17 07:57:00,1.54723,1.5473,1.54704,1.54715,215000000.0
2005-02-17 07:58:00,1.54726,1.54734,1.54719,1.54719,287100005.0
2005-02-17 07:59:00,1.54725,1.54725,1.5471,1.5471,326400000.0
2005-02-17 08:00:00,1.54717,1.54747,1.54717,1.54747,158599997.0
2005-02-17 08:01:00,1.54762,1.54762,1.5473,1.54749,388300000.0
2005-02-17 08:02:00,1.54787,1.54787,1.54742,1.54749,331700002.0
2005-02-17 08:03:00,1.54756,1.54772,1.54725,1.54745,233899999.0
2005-02-17 08:04:00,1.5476,1.5476,1.5475,1.5475,103100000.0
2005-02-17 08:05:00,1.54765,1.54765,1.5476,1.5476,59200000.0
2005-02-17 08:06:00,1.54752,1.54771,1.54733,1.54751,354000000.0
2005-02-17 08:07:00,1.5475,1.54765,1.54738,1.54765,475599995.0
2005-02-17 08:08:00,1.54758,1.5476,1.54746,1.54749,104500001.0
2005-02-17 08:09:00,1.54755,1.54763,1.5474,1.5475,243800001.0
2005-02-17 08:10:00,1.54725,1.54765,1.54725,1.5476,112700003.0
2005-02-17 08:11:00,1.54755,1.54765,1.5474,1.54757,124399998.0
2005-02-17 08:12:00,1.54755,1.54755,1.5474,1.5474,43100002.0
2005-02-17 08:13:00,1.5476,1.54765,1.54747,1.54763,260399996.0
2005-02-17 08:14:00,1.54752,1.54765,1.54739,1.54753,446899997.0
2005-02-17 08:15:00,1.54772,1.5478,1.54752,1.54752,280500003.0
2005-02-17 08:16:00,1.54739,1.54763,1.54739,1.54763,26900000.0
2005-02-17 08:17:00,1.54757,1.54772,1.54746,1.54765,316899998.0
2005-02-17 08:18:00,1.54772,1.54779,1.54758,1.54762,167099998.0
2005-02-17 08:19:00,1.54768,1.54772,1.54753,1.54753,228399997.0
2005-02-17 08:20:00,1.54757,1.54767,1.54745,1.5476,238599998.0
2005-02-17 08:21:00,1.54735,1.54768,1.54735,1.54768,82400000.0
2005-02-17 08:22:00,1.54755,1.54767,1.54747,1.54747,186300002.0
2005-02-17 08:23:00,1.54751,1.54766,1.54742,1.54755,227700004.0
2005-02-17 08:24:00,1.54736,1.54753,1.54736,1.54753,44700001.0
2005-02-17 08:25:00,1.54742,1.54755,1.54739,1.5475,59100001.0
2005-02-17 08:26:00,1.5474,1.54763,1.54737,1.5475,285200005.0
2005-02-17 08:27:00,1.5475,1.54765,1.54732,1.54757,163900003.0
2005-02-17 08:28:00,1.54737,1.5476,1.54729,1.54755,336400002.0
2005-02-17 08:29:00,1.5476,1.54767,1.54753,1.54761,99900002.0
2005-02-17 08:30:00,1.54752,1.54765,1.54752,1.54765,43200001.0
2005-02-17 08:31:00,1.54742,1.54765,1.54742,1.5476,329100000.0
2005-02-17 08:32:00,1.54762,1.54769,1.54736,1.5476,359200001.0
2005-02-17 08:33:00,1.54753,1.54763,1.54739,1.54758,426600004.0
2005-02-17 08:34:00,1.54765,1.54765,1.5475,1.5476,209800003.0
2005-02-17 08:35:00,1.5476,1.54765,1.5476,1.54765,50300002.0
2005-02-17 08:36:00,1.54763,1.54763,1.54747,1.54763,160899998.0
2005-02-17 08:37:00,1.54763,1.54765,1.54746,1.54758,385899999.0
2005-02-17 08:38:00,1.54762,1.54764,1.54659,1.54663,238900002.0
2005-02-17 08:39:00,1.54753,1.5477,1.54731,1.54749,505499996.0
2005-02-17 08:40:00,1.5474,1.54758,1.5473,1.54747,157300004.0
2005-02-17 08:41:00,1.54765,1.54765,1.5474,1.54747,447200004.0
2005-02-17 08:42:00,1.54744,1.54756,1.54729,1.54735,331300001.0
2005-02-17 08:43:00,1.5474,1.5474,1.54715,1.54715,187500000.0
2005-02-17 08:44:00,1.54728,1.54728,1.54717,1.54717,61000000.0
2005-02-17 08:45:00,1.54729,1.5474,1.54701,1.54726,332100000.0
2005-02-17 08:46:00,1.54733,1.54733,1.54714,1.54718,92800000.0
2005-02-17 08:47:00,1.54747,1.54747,1.54719,1.54725,406200012.0
2005-02-17 08:48:00,1.54706,1.54725,1.54691,1.54725,263700002.0
2005-02-17 08:49:00,1.547,1.54723,1.547,1.5472,283400003.0
2005-02-17 08:50:00,1.54715,1.54725,1.54704,1.54707,220800003.0
2005-02-17 08:51:00,1.54712,1.54712,1.54697,1.54697,83900000.0
2005-02-17 08:52:00,1.54706,1.54722,1.54696,1.54707,269799998.0
2005-02-17 08:53:00,1.54711,1.54722,1.54702,1.54715,147600001.0
2005-02-17 08:54:00,1.54715,1.54725,1.54702,1.54704,137800001.0
2005-02-17 08:55:00,1.54718,1.54725,1.54712,1.5472,77500001.0
2005-02-17 08:56:00,1.54717,1.54742,1.54714,1.54722,323600003.0
2005-02-17 08:57:00,1.54727,1.54738,1.54718,1.54731,182900000.0
2005-02-17 08:58:00,1.5473,1.54751,1.54719,1.54746,276400003.0
2005-02-17 08:59:00,1.54739,1.54739,1.54728,1.54732,94100003.0
2005-02-17 09:00:00,1.54719,1.5473,1.54707,1.54712,205000003.0
2005-02-17 09:01:00,1.5471,1.54729,1.54702,1.54717,212599999.0
2005-02-17 09:02:00,1.54732,1.5474,1.54724,1.54727,188799999.0
2005-02-17 09:03:00,1.54716,1.54728,1.54696,1.54717,368700007.0
2005-02-17 09:04:00,1.54716,1.54722,1.54704,1.54713,164899999.0
2005-02-17 09:05:00,1.54711,1.5472,1.54688,1.54713,378300006.0
2005-02-17 09:06:00,1.54731,1.54731,1.54711,1.54713,142200000.0
2005-02-17 09:07:00,1.54708,1.54724,1.54699,1.547,421400004.0
2005-02-17 09:08:00,1.5472,1.5473,1.5472,1.5473,6400000.0
2005-02-17 09:09:00,1.54719,1.54738,1.54714,1.54733,252400003.0
2005-02-17 09:10:00,1.54763,1.54764,1.5472,1.54723,408899999.0
2005-02-17 09:11:00,1.54723,1.54766,1.54723,1.54766,265100001.0
2005-02-17 09:12:00,1.54754,1.54777,1.54743,1.54743,255500001.0
2005-02-17 09:13:00,1.54787,1.54787,1.54745,1.54747,207600002.0
2005-02-17 09:14:00,1.54737,1.54759,1.54732,1.54735,422499999.0
2005-02-17 09:15:00,1.54741,1.54771,1.54738,1.54747,246300000.0
2005-02-17 09:16:00,1.54763,1.54784,1.54752,1.54783,336999999.0
2005-02-17 09:17:00,1.54765,1.5478,1.54752,1.54764,427999997.0
2005-02-17 09:18:00,1.54764,1.54772,1.5476,1.5476,98200002.0
2005-02-17 09:19:00,1.5476,1.5476,1.54743,1.54747,109500000.0
2005-02-17 09:20:00,1.54756,1.54778,1.54753,1.54753,162700001.0
2005-02-17 09:21:00,1.54727,1.54741,1.54721,1.54735,89400002.0
2005-02-17 09:22:00,1.5473,1.5473,1.54706,1.54715,230400004.0
2005-02-17 09:23:00,1.54717,1.54725,1.54698,1.5471,428700001.0
2005-02-17 09:24:00,1.5472,1.54722,1.54643,1.54658,263700006.0
2005-02-17 09:25:00,1.54646,1.54665,1.54637,1.54655,246300003.0
2005-02-17 09:26:00,1.54652,1.54669,1.54634,1.54649,440100000.0
2005-02-17 09:27:00,1.54649,1.54688,1.54642,1.54679,269000000.0
2005-02-17 09:28:00,1.54668,1.54685,1.54654,1.54655,483800005.0
2005-02-17 09:29:00,1.54677,1.54677,1.54649,1.54654,175000001.0
2005-02-17 09:30:00,1.54671,1.54678,1.54669,1.54672,89400000.0
2005-02-17 09:31:00,1.54668,1.54675,1.54654,1.54656,179300001.0
2005-02-17 09:32:00,1.54668,1.54671,1.54651,1.54657,431300000.0
2005-02-17 09:33:00,1.54671,1.5468,1.54656,1.5467,309999999.0
2005-02-17 09:34:00,1.54661,1.54661,1.54619,1.54619,289500002.0
2005-02-17 09:35:00,1.54623,1.54639,1.54623,1.54637,267699996.0
2005-02-17 09:36:00,1.54643,1.54643,1.54619,1.54637,326099999.0
2005-02-17 09:37:00,1.54642,1.54648,1.54626,1.5463,216299999.0
2005-02-17 09:38:00,1.54612,1.54622,1.54588,1.54593,290499997.0
2005-02-17 09:39:00,1.54593,1.54608,1.5459,1.54599,259200002.0
2005-02-17 09:40:00,1.54601,1.5463,1.54601,1.54626,221400000.0
2005-02-17 09:41:00,1.54637,1.54637,1.5461,1.54614,300500007.0
2005-02-17 09:42:00,1.54635,1.54652,1.54617,1.54622,395200002.0
2005-02-17 09:43:00,1.54634,1.54641,1.54619,1.54623,223599998.0
2005-02-17 09:44:00,1.54608,1.54624,1.5458,1.54596,186400001.0
2005-02-17 09:45:00,1.54599,1.54599,1.54576,1.54576,93500000.0
2005-02-17 09:46:00,1.54597,1.54607,1.5458,1.54582,222199999.0
2005-02-17 09:47:00,1.54607,1.54608,1.54577,1.54577,214099998.0
2005-02-17 09:48:00,1.54575,1.54605,1.54568,1.54585,489300009.0
2005-02-17 09:49:00,1.54597,1.54597,1.54582,1.54582,192800003.0
2005-02-17 09:50:00,1.546,1.546,1.5457,1.54587,248100000.0
2005-02-17 09:51:00,1.54607,1.5461,1.54586,1.54586,422599999.0
2005-02-17 09:52:00,1.54597,1.546,1.54585,1.54589,34299999.0
2005-02-17 09:53:00,1.546,1.54605,1.54583,1.54597,279000001.0
2005-02-17 09:54:00,1.54595,1.54603,1.54569,1.54579,281199995.0
2005-02-17 09:55:00,1.54576,1.5461,1.54576,1.54607,463999999.0
2005-02-17 09:56:00,1.54612,1.54612,1.54587,1.54599,124200002.0
2005-02-17 09:57:00,1.54613,1.54627,1.54605,1.54609,268600002.0
2005-02-17 09:58:00,1.54627,1.54631,1.54604,1.54626,272600001.0
2005-02-17 09:59:00,1.5463,1.54651,1.54622,1.54629,212500001.0
2005-02-17 10:00:00,1.54641,1.54641,1.54605,1.54606,241200003.0
2005-02-17 10:01:00,1.54629,1.54643,1.54612,1.54631,276099999.0
2005-02-17 10:02:00,1.54629,1.54645,1.54608,1.54627,346100004.0
2005-02-17 10:03:00,1.54642,1.54642,1.54621,1.5463,319900003.0
2005-02-17 10:04:00,1.54631,1.54638,1.54629,1.54632,71000002.0
2005-02-17 10:05:00,1.546,1.54636,1.546,1.54625,326900001.0
2005-02-17 10:06:00,1.54622,1.54633,1.54594,1.54599,142100000.0
2005-02-17 10:07:00,1.546,1.54612,1.54588,1.54594,283000000.0
2005-02-17 10:08:00,1.54586,1.54609,1.54574,1.54605,384299995.0
2005-02-17 10:09:00,1.54597,1.54607,1.54582,1.54588,267900003.0
2005-02-17 10:10:00,1.5461,1.5461,1.54584,1.54584,210300000.0
2005-02-17 10:11:00,1.54599,1.54616,1.54586,1.54594,300500001.0
2005-02-17 10:12:00,1.54601,1.54623,1.54585,1.54599,245299998.0
2005-02-17 10:13:00,1.54611,1.54618,1.546,1.54605,170899998.0
2005-02-17 10:14:00,1.54607,1.54622,1.54603,1.54609,338200002.0
2005-02-17 10:15:00,1.54606,1.54618,1.54606,1.54618,240800001.0
2005-02-17 10:16:00,1.54621,1.54649,1.54613,1.54632,403400006.0
2005-02-17 10:17:00,1.54634,1.54661,1.54634,1.5465,418300005.0
2005-02-17 10:18:00,1.54635,1.54652,1.54619,1.54652,313900002.0
2005-02-17 10:19:00,1.54639,1.54653,1.54629,1.54632,137600000.0
2005-02-17 10:20:00,1.54633,1.54636,1.54615,1.54636,318600001.0
2005-02-17 10:21:00,1.54635,1.54645,1.54622,1.54624,229400003.0
2005-02-17 10:22:00,1.5464,1.5464,1.54622,1.54622,84799999.0
2005-02-17 10:23:00,1.54647,1.54647,1.54615,1.54624,311799998.0
2005-02-17 10:24:00,1.54615,1.54627,1.54596,1.54622,304399999.0
2005-02-17 10:25:00,1.54616,1.54625,1.5459,1.5461,554699996.0
2005-02-17 10:26:00,1.54611,1.5463,1.54605,1.54615,169399999.0
2005-02-17 10:27:00,1.54604,1.5462,1.54592,1.54592,190600000.0
2005-02-17 10:28:00,1.54613,1.54622,1.54598,1.54608,250799996.0
2005-02-17 10:29:00,1.54618,1.54618,1.54588,1.54588,146200000.0
2005-02-17 10:30:00,1.54586,1.54611,1.54585,1.54602,279299995.0
2005-02-17 10:31:00,1.54598,1.54611,1.54571,1.54598,237799998.0
2005-02-17 10:32:00,1.54606,1.54626,1.5459,1.546,336000001.0
2005-02-17 10:33:00,1.54628,1.54628,1.5459,1.54615,127400001.0
2005-02-17 10:34:00,1.54618,1.54621,1.54595,1.54595,165199998.0
2005-02-17 10:35:00,1.54598,1.5462,1.54588,1.546,279300005.0
2005-02-17 10:36:00,1.54593,1.54622,1.54593,1.54622,236999997.0
2005-02-17 10:37:00,1.5462,1.54638,1.54612,1.54612,313099997.0
2005-02-17 10:38:00,1.54615,1.54648,1.54612,1.54636,197200000.0
2005-02-17 10:39:00,1.54621,1.54621,1.54597,1.54601,387199999.0
2005-02-17 10:40:00,1.54596,1.54619,1.54596,1.5461,290699999.0
2005-02-17 10:41:00,1.54617,1.54633,1.54607,1.54607,406200001.0
2005-02-17 10:42:00,1.54618,1.5464,1.54614,1.54632,306099999.0
2005-02-17 10:43:00,1.54632,1.54643,1.54594,1.54643,278999999.0
2005-02-17 10:44:00,1.54627,1.54638,1.54604,1.5462,240700001.0
2005-02-17 10:45:00,1.54631,1.54638,1.54629,1.54632,120700003.0
2005-02-17 10:46:00,1.54613,1.54637,1.54608,1.54634,271800005.0
2005-02-17 10:47:00,1.54645,1.54645,1.54621,1.54621,308300003.0
2005-02-17 10:48:00,1.54623,1.54651,1.54623,1.54629,375700003.0
2005-02-17 10:49:00,1.54633,1.54647,1.54624,1.54625,257500001.0
2005-02-17 10:50:00,1.54638,1.54668,1.5463,1.54642,623200004.0
2005-02-17 10:51:00,1.54674,1.54683,1.54651,1.5467,322300004.0
2005-02-17 10:52:00,1.54657,1.54703,1.54657,1.54688,282099998.0
2005-02-17 10:53:00,1.54705,1.54708,1.54687,1.54699,166200002.0
2005-02-17 10:54:00,1.5471,1.54717,1.547,1.547,266099998.0
2005-02-17 10:55:00,1.54701,1.54706,1.54675,1.54675,371599998.0
2005-02-17 10:56:00,1.54692,1.547,1.54668,1.547,309900000.0
2005-02-17 10:57:00,1.54688,1.54699,1.54674,1.54694,303400003.0
2005-02-17 10:58:00,1.5468,1.54689,1.54668,1.54678,114400000.0
2005-02-17 10:59:00,1.54691,1.54691,1.54664,1.5468,248899999.0
2005-02-17 11:00:00,1.54689,1.54697,1.54674,1.54684,200200002.0
2005-02-17 11:01:00,1.54701,1.54701,1.54662,1.54669,213999998.0
2005-02-17 11:02:00,1.54678,1.5469,1.54666,1.54687,165800001.0
2005-02-17 11:03:00,1.54687,1.54687,1.54661,1.54661,328499998.0
2005-02-17 11:04:00,1.54674,1.54697,1.54653,1.5469,362300001.0
2005-02-17 11:05:00,1.54676,1.54683,1.54663,1.54675,196700000.0
2005-02-17 11:06:00,1.5469,1.54692,1.54662,1.54682,361900002.0
2005-02-17 11:07:00,1.547,1.54706,1.54682,1.54684,170099999.0
2005-02-17 11:08:00,1.54687,1.54701,1.5468,1.5468,184500004.0
2005-02-17 11:09:00,1.54702,1.54707,1.54689,1.5469,218699999.0
2005-02-17 11:10:00,1.54697,1.54707,1.54683,1.54684,293600002.0
2005-02-17 11:11:00,1.54713,1.54745,1.54713,1.54736,346800003.0
2005-02-17 11:12:00,1.54711,1.54723,1.54699,1.54717,273100000.0
2005-02-17 11:13:00,1.54719,1.5473,1.54711,1.54728,285199999.0
2005-02-17 11:14:00,1.54722,1.5473,1.54699,1.5471,198599998.0
2005-02-17 11:15:00,1.54713,1.54713,1.54685,1.54703,180400002.0
2005-02-17 11:16:00,1.5471,1.54715,1.54698,1.54704,75900000.0
2005-02-17 11:17:00,1.54708,1.54717,1.54692,1.54692,297199998.0
2005-02-17 11:18:00,1.54699,1.54712,1.54692,1.54705,142599998.0
2005-02-17 11:19:00,1.54699,1.54712,1.54688,1.54705,230900003.0
2005-02-17 11:20:00,1.54714,1.54719,1.547,1.54701,439000004.0
2005-02-17 11:21:00,1.54718,1.54737,1.54716,1.54726,293100002.0
2005-02-17 11:22:00,1.54715,1.54735,1.54703,1.54717,223700001.0
2005-02-17 11:23:00,1.54708,1.5473,1.54703,1.54716,258000002.0
2005-02-17 11:24:00,1.54709,1.5475,1.54709,1.54741,307299999.0
2005-02-17 11:25:00,1.54726,1.54757,1.54718,1.54751,414499996.0
2005-02-17 11:26:00,1.54764,1.5478,1.54744,1.5475,354499999.0
2005-02-17 11:27:00,1.54765,1.54765,1.5475,1.54759,175699999.0
2005-02-17 11:28:00,1.54758,1.54769,1.54743,1.54755,464499996.0
2005-02-17 11:29:00,1.5476,1.54765,1.5474,1.5474,361199995.0
2005-02-17 11:30:00,1.54767,1.54767,1.5474,1.54745,352300003.0
2005-02-17 11:31:00,1.54758,1.54776,1.5475,1.5476,281500002.0
2005-02-17 11:32:00,1.5477,1.5477,1.54744,1.54755,363600007.0
2005-02-17 11:33:00,1.54765,1.54772,1.54749,1.54764,349199999.0
2005-02-17 11:34:00,1.54768,1.54779,1.54755,1.5476,528799994.0
2005-02-17 11:35:00,1.54768,1.54788,1.54757,1.54771,325899999.0
2005-02-17 11:36:00,1.54792,1.54806,1.54786,1.54789,315000003.0
2005-02-17 11:37:00,1.54796,1.54798,1.54783,1.54784,393600003.0
2005-02-17 11:38:00,1.54795,1.54803,1.54786,1.54803,235700004.0
2005-02-17 11:39:00,1.54785,1.54801,1.54784,1.54792,240699998.0
2005-02-17 11:40:00,1.54793,1.54805,1.54778,1.54797,313000001.0
2005-02-17 11:41:00,1.54797,1.54803,1.54773,1.54795,424899998.0
2005-02-17 11:42:00,1.54776,1.54798,1.54768,1.54789,319199999.0
2005-02-17 11:43:00,1.5477,1.54792,1.5477,1.54789,398999995.0
2005-02-17 11:44:00,1.54778,1.5479,1.54757,1.54766,283500004.0
2005-02-17 11:45:00,1.54778,1.54804,1.54778,1.54793,264000002.0
2005-02-17 11:46:00,1.54803,1.54803,1.54777,1.54777,172899999.0
2005-02-17 11:47:00,1.5479,1.54793,1.54766,1.54778,313100006.0
2005-02-17 11:48:00,1.54798,1.54798,1.54771,1.54776,263599998.0
2005-02-17 11:49:00,1.54772,1.54789,1.54753,1.54753,452499996.0
2005-02-17 11:50:00,1.54771,1.5479,1.54769,1.5479,270300001.0
2005-02-17 11:51:00,1.5479,1.54814,1.54784,1.54793,311700005.0
2005-02-17 11:52:00,1.54785,1.54803,1.54772,1.54795,407699992.0
2005-02-17 11:53:00,1.54792,1.54802,1.54787,1.54796,359099993.0
2005-02-17 11:54:00,1.5479,1.548,1.54771,1.54784,243299999.0
2005-02-17 11:55:00,1.54771,1.54806,1.54771,1.54795,280399998.0
2005-02-17 11:56:00,1.54804,1.54805,1.5479,1.54796,247200003.0
2005-02-17 11:57:00,1.54779,1.54802,1.54779,1.54797,222200000.0
2005-02-17 11:58:00,1.54781,1.54791,1.54765,1.54788,265999999.0
2005-02-17 11:59:00,1.54776,1.5478,1.54748,1.54753,348200004.0
2005-02-17 12:00:00,1.54772,1.54772,1.54748,1.54748,332899994.0
2005-02-17 12:01:00,1.54749,1.54773,1.54749,1.54768,336100000.0
2005-02-17 12:02:00,1.54761,1.54774,1.54748,1.54757,275900000.0
2005-02-17 12:03:00,1.54767,1.54774,1.54748,1.54765,315700001.0
2005-02-17 12:04:00,1.54773,1.54779,1.54767,1.54776,110400002.0
2005-02-17 12:05:00,1.54785,1.54796,1.54771,1.54785,347999999.0
2005-02-17 12:06:00,1.548,1.54809,1.54777,1.54799,314900003.0
2005-02-17 12:07:00,1.54796,1.54808,1.54779,1.54795,383300003.0
2005-02-17 12:08:00,1.54809,1.54816,1.54791,1.54791,355900004.0
2005-02-17 12:09:00,1.54791,1.54825,1.54791,1.54797,442500001.0
2005-02-17 12:10:00,1.54811,1.54811,1.5477,1.5477,194100003.0
2005-02-17 12:11:00,1.54812,1.54812,1.54776,1.54795,440900002.0
2005-02-17 12:12:00,1.54819,1.54843,1.54812,1.54826,346599999.0
2005-02-17 12:13:00,1.54842,1.54858,1.54833,1.54842,381899995.0
2005-02-17 12:14:00,1.54869,1.54869,1.54845,1.54865,231199997.0
2005-02-17 12:15:00,1.54879,1.54885,1.54857,1.54862,207699998.0
2005-02-17 12:16:00,1.54862,1.54881,1.54852,1.54863,191600000.0
2005-02-17 12:17:00,1.54881,1.54893,1.54857,1.54869,222199997.0
2005-02-17 12:18:00,1.54855,1.54871,1.54839,1.54849,163100000.0
2005-02-17 12:19:00,1.54843,1.54855,1.54843,1.5485,82300002.0
2005-02-17 12:20:00,1.54831,1.54845,1.54816,1.54837,528500006.0
2005-02-17 12:21:00,1.54846,1.5486,1.54836,1.54853,482800006.0
2005-02-17 12:22:00,1.54865,1.54875,1.54856,1.54861,519299990.0
2005-02-17 12:23:00,1.54855,1.54865,1.54839,1.54853,130900000.0
2005-02-17 12:24:00,1.54854,1.5487,1.54852,1.5487,217900002.0
2005-02-17 12:25:00,1.54867,1.54874,1.54843,1.54849,444899998.0
2005-02-17 12:26:00,1.54873,1.54889,1.54868,1.54874,228500003.0
2005-02-17 12:27:00,1.54855,1.54867,1.54844,1.54852,310900002.0
2005-02-17 12:28:00,1.54832,1.54864,1.54832,1.54847,257200003.0
2005-02-17 12:29:00,1.54834,1.54852,1.54831,1.54844,363100002.0
2005-02-17 12:30:00,1.54848,1.54848,1.54821,1.54827,249599997.0
2005-02-17 12:31:00,1.54857,1.54857,1.54833,1.54855,261100001.0
2005-02-17 12:32:00,1.54862,1.54862,1.5482,1.5482,354700001.0
2005-02-17 12:33:00,1.54842,1.54848,1.54827,1.54846,376699996.0
2005-02-17 12:34:00,1.54833,1.54833,1.54819,1.54819,87900001.0
2005-02-17 12:35:00,1.54833,1.54841,1.54819,1.54826,279900001.0
2005-02-17 12:36:00,1.54843,1.54846,1.54827,1.54846,320900001.0
2005-02-17 12:37:00,1.54838,1.54876,1.54838,1.54863,392900001.0
2005-02-17 12:38:00,1.5486,1.54879,1.54837,1.54845,482099997.0
2005-02-17 12:39:00,1.54845,1.54867,1.54838,1.54844,256700001.0
2005-02-17 12:40:00,1.5485,1.54871,1.54843,1.54867,163299998.0
2005-02-17 12:41:00,1.54863,1.54875,1.5484,1.5485,242200001.0
2005-02-17 12:42:00,1.54853,1.54868,1.54845,1.54856,286800001.0
2005-02-17 12:43:00,1.54866,1.54866,1.54837,1.5485,232000004.0
2005-02-17 12:44:00,1.54831,1.54859,1.54831,1.54859,126999998.0
2005-02-17 12:45:00,1.54835,1.54855,1.54835,1.54842,299100002.0
2005-02-17 12:46:00,1.54844,1.54855,1.54833,1.54852,264599999.0
2005-02-17 12:47:00,1.54847,1.54855,1.54832,1.54847,316000001.0
2005-02-17 12:48:00,1.54845,1.54855,1.5483,1.54847,148300000.0
2005-02-17 12:49:00,1.54862,1.54862,1.5485,1.54855,67900001.0
2005-02-17 12:50:00,1.54855,1.5486,1.5484,1.5484,193900000.0
2005-02-17 12:51:00,1.54852,1.54861,1.54831,1.54836,303300003.0
2005-02-17 12:52:00,1.54794,1.54849,1.54794,1.54835,316699997.0
2005-02-17 12:53:00,1.54823,1.54835,1.5481,1.5481,277800003.0
2005-02-17 12:54:00,1.54798,1.54818,1.54796,1.54818,217699998.0
2005-02-17 12:55:00,1.5482,1.54831,1.5481,1.54829,440900005.0
2005-02-17 12:56:00,1.54826,1.54853,1.54809,1.54842,302300002.0
2005-02-17 12:57:00,1.5485,1.54858,1.5482,1.54822,219799999.0
2005-02-17 12:58:00,1.54809,1.54823,1.54796,1.54802,286900004.0
2005-02-17 12:59:00,1.54773,1.54792,1.54761,1.54769,310800005.0
2005-02-17 13:00:00,1.54778,1.54796,1.54771,1.54782,229200001.0
2005-02-17 13:01:00,1.54783,1.54797,1.5477,1.54783,375400001.0
2005-02-17 13:02:00,1.54795,1.54803,1.54778,1.54793,105100000.0
2005-02-17 13:03:00,1.548,1.548,1.54775,1.54788,164900000.0
2005-02-17 13:04:00,1.5479,1.54806,1.54781,1.54801,381800002.0
2005-02-17 13:05:00,1.54801,1.54805,1.54782,1.54793,213700001.0
2005-02-17 13:06:00,1.54804,1.54813,1.54788,1.54798,258000000.0
2005-02-17 13:07:00,1.54799,1.54819,1.54793,1.54807,212500001.0
2005-02-17 13:08:00,1.54807,1.54815,1.54795,1.54807,52700000.0
2005-02-17 13:09:00,1.54808,1.54815,1.54802,1.5481,79900001.0
2005-02-17 13:10:00,1.54806,1.54819,1.54793,1.54796,77600000.0
2005-02-17 13:11:00,1.54811,1.54811,1.5477,1.5477,225300000.0
2005-02-17 13:12:00,1.54778,1.5479,1.54768,1.54788,226900002.0
2005-02-17 13:13:00,1.54777,1.54785,1.54763,1.54763,215099999.0
2005-02-17 13:14:00,1.5478,1.5478,1.54762,1.54769,170799998.0
2005-02-17 13:15:00,1.54777,1.5478,1.54761,1.54762,194000002.0
2005-02-17 13:16:00,1.54766,1.54778,1.54761,1.54776,219799999.0
2005-02-17 13:17:00,1.54777,1.54791,1.54777,1.54791,55100000.0
2005-02-17 13:18:00,1.54777,1.54796,1.54764,1.54769,520800003.0
2005-02-17 13:19:00,1.54778,1.54792,1.54767,1.54792,133900002.0
2005-02-17 13:20:00,1.54787,1.5479,1.54771,1.54771,294299998.0
2005-02-17 13:21:00,1.5478,1.5478,1.54758,1.54758,152500000.0
2005-02-17 13:22:00,1.54775,1.54775,1.54757,1.5476,278800003.0
2005-02-17 13:23:00,1.5478,1.54783,1.54754,1.54754,319500005.0
2005-02-17 13:24:00,1.54776,1.54786,1.5476,1.54773,275200004.0
2005-02-17 13:25:00,1.54766,1.54773,1.54743,1.54762,456799997.0
2005-02-17 13:26:00,1.54757,1.54769,1.54726,1.54743,297799998.0
2005-02-17 13:27:00,1.54732,1.54756,1.54732,1.54755,191699999.0
2005-02-17 13:28:00,1.5474,1.54762,1.5474,1.54758,264699999.0
2005-02-17 13:29:00,1.54747,1.5476,1.54736,1.54747,246100002.0
2005-02-17 13:30:00,1.5476,1.54764,1.54748,1.54753,190800000.0
2005-02-17 13:31:00,1.54763,1.54765,1.54739,1.54751,326699999.0
2005-02-17 13:32:00,1.54768,1.54773,1.54753,1.54753,238199998.0
2005-02-17 13:33:00,1.54755,1.54769,1.54751,1.54767,211800004.0
2005-02-17 13:34:00,1.54775,1.54775,1.5475,1.54758,210599998.0
2005-02-17 13:35:00,1.54747,1.54787,1.54747,1.54764,292200002.0
2005-02-17 13:36:00,1.5477,1.5477,1.54748,1.54767,348900004.0
2005-02-17 13:37:00,1.54783,1.5479,1.5477,1.5479,136700000.0
2005-02-17 13:38:00,1.54775,1.54782,1.54769,1.54777,371299998.0
2005-02-17 13:39:00,1.54777,1.54778,1.54766,1.54768,167700002.0
2005-02-17 13:40:00,1.54782,1.54785,1.54764,1.54766,359499997.0
2005-02-17 13:41:00,1.54765,1.54765,1.54733,1.54733,78499999.0
2005-02-17 13:42:00,1.54734,1.54762,1.54732,1.54756,368799998.0
2005-02-17 13:43:00,1.54752,1.54752,1.54725,1.54725,176900001.0
2005-02-17 13:44:00,1.54742,1.54749,1.54726,1.54737,231799999.0
2005-02-17 13:45:00,1.54731,1.54744,1.54731,1.54743,113600001.0
2005-02-17 13:46:00,1.5474,1.5474,1.54712,1.54721,187000001.0
2005-02-17 13:47:00,1.54732,1.54741,1.54711,1.54711,309800003.0
2005-02-17 13:48:00,1.54735,1.54743,1.54715,1.54728,470400003.0
2005-02-17 13:49:00,1.54743,1.54753,1.5474,1.54742,136400001.0
2005-02-17 13:50:00,1.54747,1.54747,1.54726,1.54726,362700002.0
2005-02-17 13:51:00,1.54715,1.54737,1.54713,1.5473,245800003.0
2005-02-17 13:52:00,1.54732,1.5474,1.54712,1.54712,209700001.0
2005-02-17 13:53:00,1.54735,1.54742,1.54716,1.54728,257399999.0
2005-02-17 13:54:00,1.5474,1.54747,1.54723,1.54739,346100004.0
2005-02-17 13:55:00,1.54744,1.54754,1.54734,1.54734,545600001.0
2005-02-17 13:56:00,1.5474,1.54753,1.54728,1.54753,325700001.0
2005-02-17 13:57:00,1.54737,1.54754,1.54734,1.54742,412700005.0
2005-02-17 13:58:00,1.54742,1.54747,1.54733,1.54735,282599998.0
2005-02-17 13:59:00,1.5472,1.54745,1.5472,1.54745,234799999.0
2005-02-17 14:00:00,1.54752,1.54762,1.54743,1.54754,219600001.0
2005-02-17 14:01:00,1.54757,1.54769,1.5474,1.5474,367000001.0
2005-02-17 14:02:00,1.54766,1.54773,1.54754,1.54766,410700001.0
2005-02-17 14:03:00,1.54743,1.54766,1.54722,1.54745,283900007.0
2005-02-17 14:04:00,1.54764,1.54788,1.54764,1.54788,188099997.0
2005-02-17 14:05:00,1.54782,1.54799,1.5477,1.54789,347500004.0
2005-02-17 14:06:00,1.54781,1.54787,1.54753,1.54775,253499995.0
2005-02-17 14:07:00,1.54783,1.54798,1.54779,1.54793,203100000.0
2005-02-17 14:08:00,1.54769,1.54798,1.54765,1.5479,340700003.0
2005-02-17 14:09:00,1.54778,1.54797,1.54765,1.54774,221399999.0
2005-02-17 14:10:00,1.54772,1.54775,1.5475,1.5475,348099998.0
2005-02-17 14:11:00,1.54755,1.54772,1.54747,1.54754,295499998.0
2005-02-17 14:12:00,1.54753,1.54771,1.54748,1.5476,389999997.0
2005-02-17 14:13:00,1.54773,1.54779,1.54756,1.54778,417700001.0
2005-02-17 14:14:00,1.54783,1.54783,1.54755,1.54756,193400004.0
2005-02-17 14:15:00,1.54766,1.54774,1.54758,1.54772,190800004.0
2005-02-17 14:16:00,1.5476,1.5477,1.5476,1.5477,30400000.0
2005-02-17 14:17:00,1.54774,1.54788,1.54765,1.54776,140399998.0
2005-02-17 14:18:00,1.5479,1.54799,1.54774,1.54785,357200003.0
2005-02-17 14:19:00,1.54803,1.54803,1.54779,1.5478,268300002.0
2005-02-17 14:20:00,1.54793,1.54813,1.54778,1.54796,463600002.0
2005-02-17 14:21:00,1.54792,1.54803,1.5478,1.5478,311600000.0
2005-02-17 14:22:00,1.54787,1.54805,1.54783,1.54791,356500001.0
2005-02-17 14:23:00,1.54788,1.54795,1.54774,1.54787,332000000.0
2005-02-17 14:24:00,1.54784,1.54793,1.54766,1.54771,207200000.0
2005-02-17 14:25:00,1.54766,1.54783,1.54763,1.54763,252500002.0
2005-02-17 14:26:00,1.54776,1.54778,1.54755,1.54765,154299998.0
2005-02-17 14:27:00,1.54763,1.54775,1.54738,1.54774,396200001.0
2005-02-17 14:28:00,1.54772,1.54779,1.5475,1.5475,268399998.0
2005-02-17 14:29:00,1.5476,1.54772,1.54741,1.54763,291299999.0
2005-02-17 14:30:00,1.54761,1.54771,1.54739,1.54753,422800000.0
2005-02-17 14:31:00,1.54753,1.5477,1.54746,1.5475,156299998.0
2005-02-17 14:32:00,1.54765,1.54772,1.5475,1.54751,502000000.0
2005-02-17 14:33:00,1.54758,1.54772,1.54748,1.54762,332900000.0
2005-02-17 14:34:00,1.54762,1.54774,1.54749,1.54754,425499995.0
2005-02-17 14:35:00,1.54762,1.54768,1.54732,1.54732,506100002.0
2005-02-17 14:36:00,1.54743,1.54769,1.54742,1.54766,255500000.0
2005-02-17 14:37:00,1.54766,1.54781,1.54763,1.54772,243699999.0
2005-02-17 14:38:00,1.54766,1.54773,1.54757,1.54757,229999998.0
2005-02-17 14:39:00,1.54773,1.54786,1.54756,1.54772,246099998.0
2005-02-17 14:40:00,1.54802,1.5481,1.54776,1.54806,447800003.0
2005-02-17 14:41:00,1.54796,1.54811,1.54783,1.548,261399999.0
2005-02-17 14:42:00,1.5481,1.54816,1.54785,1.54808,388000006.0
2005-02-17 14:43:00,1.54813,1.54815,1.5479,1.54806,420700003.0
2005-02-17 14:44:00,1.548,1.54815,1.54783,1.54796,243899998.0
2005-02-17 14:45:00,1.54817,1.54817,1.54801,1.54801,124700000.0
2005-02-17 14:46:00,1.54814,1.54814,1.54798,1.54798,25600000.0
2005-02-17 14:47:00,1.54808,1.5481,1.54783,1.54793,278599999.0
2005-02-17 14:48:00,1.54781,1.5481,1.54781,1.54802,298200005.0
2005-02-17 14:49:00,1.54798,1.54818,1.5479,1.54799,247099997.0
2005-02-17 14:50:00,1.54807,1.54824,1.54792,1.548,344300002.0
2005-02-17 14:51:00,1.54802,1.54808,1.5477,1.54793,315000001.0
2005-02-17 14:52:00,1.54815,1.54815,1.54801,1.54804,271500000.0
2005-02-17 14:53:00,1.54812,1.54816,1.54786,1.54786,424400007.0
2005-02-17 14:54:00,1.54813,1.54827,1.54811,1.54811,380800007.0
2005-02-17 14:55:00,1.54811,1.54822,1.54803,1.54803,334400003.0
2005-02-17 14:56:00,1.54809,1.54817,1.54801,1.54808,48700000.0
2005-02-17 14:57:00,1.54802,1.54814,1.54793,1.54802,289799999.0
2005-02-17 14:58:00,1.54812,1.54812,1.54787,1.54794,304299999.0
2005-02-17 14:59:00,1.54791,1.54809,1.54776,1.54802,227699999.0
2005-02-17 15:00:00,1.54799,1.54808,1.54793,1.54808,232500002.0
2005-02-17 15:01:00,1.54797,1.54805,1.54776,1.5479,438300004.0
2005-02-17 15:02:00,1.54795,1.54803,1.54782,1.5479,307700000.0
2005-02-17 15:03:00,1.54799,1.54799,1.54782,1.54782,404300003.0
2005-02-17 15:04:00,1.54792,1.54798,1.54776,1.54786,269200003.0
2005-02-17 15:05:00,1.54784,1.54802,1.54768,1.54795,225999998.0
2005-02-17 15:06:00,1.54794,1.54828,1.54794,1.54823,185500001.0
2005-02-17 15:07:00,1.54815,1.54828,1.54802,1.54809,268600001.0
2005-02-17 15:08:00,1.5481,1.54823,1.54795,1.54816,133399999.0
2005-02-17 15:09:00,1.54813,1.54826,1.54807,1.54819,32800000.0
2005-02-17 15:10:00,1.54829,1.54829,1.54802,1.54811,199600002.0
2005-02-17 15:11:00,1.54806,1.54822,1.54806,1.54822,135000001.0
2005-02-17 15:12:00,1.54811,1.54827,1.54805,1.54807,334899998.0
2005-02-17 15:13:00,1.54823,1.54831,1.54817,1.54824,109400002.0
2005-02-17 15:14:00,1.54825,1.54825,1.54804,1.54815,183800004.0
2005-02-17 15:15:00,1.54807,1.54823,1.54791,1.54805,434200003.0
2005-02-17 15:16:00,1.54813,1.54824,1.54794,1.548,209500003.0
2005-02-17 15:17:00,1.54811,1.54823,1.54805,1.54823,302900001.0
2005-02-17 15:18:00,1.54827,1.54846,1.54802,1.54814,182300002.0
2005-02-17 15:19:00,1.54831,1.54831,1.54798,1.54802,172499998.0
2005-02-17 15:20:00,1.54813,1.54828,1.54802,1.54814,400200001.0
2005-02-17 15:21:00,1.54799,1.54818,1.54798,1.54805,390500000.0
2005-02-17 15:22:00,1.54812,1.54819,1.54789,1.54789,367800001.0
2005-02-17 15:23:00,1.54802,1.54806,1.54773,1.54773,268299997.0
2005-02-17 15:24:00,1.54793,1.54806,1.54779,1.54795,205299998.0
2005-02-17 15:25:00,1.54811,1.54814,1.54794,1.54794,451299999.0
2005-02-17 15:26:00,1.54814,1.54816,1.54804,1.54806,94000000.0
2005-02-17 15:27:00,1.54825,1.54825,1.54814,1.54814,238799998.0
2005-02-17 15:28:00,1.54819,1.54822,1.548,1.548,340700000.0
2005-02-17 15:29:00,1.54824,1.54832,1.54801,1.54822,248099996.0
2005-02-17 15:30:00,1.54812,1.54836,1.54806,1.54811,330900002.0
2005-02-17 15:31:00,1.54825,1.54837,1.54819,1.54819,270799997.0
2005-02-17 15:32:00,1.54828,1.54883,1.54827,1.54883,270600001.0
2005-02-17 15:33:00,1.54869,1.54883,1.54824,1.54843,290800002.0
2005-02-17 15:34:00,1.54862,1.54875,1.54843,1.54843,178100000.0
2005-02-17 15:35:00,1.54878,1.54903,1.5487,1.5487,373700001.0
2005-02-17 15:36:00,1.54859,1.54877,1.54857,1.54864,222500001.0
2005-02-17 15:37:00,1.54869,1.54873,1.54835,1.54835,181400000.0
2005-02-17 15:38:00,1.54855,1.54871,1.54846,1.5486,306899996.0
2005-02-17 15:39:00,1.5486,1.5486,1.54839,1.54849,158900000.0
2005-02-17 15:40:00,1.54848,1.5486,1.54812,1.54812,305400002.0
2005-02-17 15:41:00,1.54827,1.54851,1.54814,1.54823,294800001.0
2005-02-17 15:42:00,1.54821,1.54822,1.54806,1.54809,87100000.0
2005-02-17 15:43:00,1.54813,1.5483,1.54813,1.5483,265500000.0
2005-02-17 15:44:00,1.54808,1.54827,1.54808,1.54827,184500002.0
2005-02-17 15:45:00,1.54813,1.54832,1.54802,1.54815,239599999.0
2005-02-17 15:46:00,1.54811,1.54811,1.5478,1.54788,161699998.0
2005-02-17 15:47:00,1.54798,1.54808,1.5478,1.5479,236899999.0
2005-02-17 15:48:00,1.54786,1.54799,1.54775,1.54782,407899997.0
2005-02-17 15:49:00,1.5479,1.54793,1.54772,1.54784,382899997.0
2005-02-17 15:50:00,1.54782,1.54803,1.54782,1.548,280399996.0
2005-02-17 15:51:00,1.54805,1.54805,1.5478,1.5478,280300001.0
2005-02-17 15:52:00,1.54795,1.54795,1.54778,1.5479,198999998.0
2005-02-17 15:53:00,1.54792,1.54797,1.54763,1.54766,457200001.0
2005-02-17 15:54:00,1.5479,1.54795,1.54769,1.54785,277499998.0
2005-02-17 15:55:00,1.54765,1.54782,1.54765,1.54782,97500001.0
2005-02-17 15:56:00,1.54765,1.54784,1.54751,1.54769,588900000.0
2005-02-17 15:57:00,1.54766,1.54774,1.54754,1.54755,200600004.0
2005-02-17 15:58:00,1.54766,1.54783,1.54759,1.54769,66099999.0
2005-02-17 15:59:00,1.54787,1.54795,1.54783,1.54795,144600000.0
2005-02-17 16:00:00,1.54795,1.54811,1.54777,1.54802,132899999.0
2005-02-17 16:01:00,1.54797,1.54816,1.5478,1.54799,393799997.0
2005-02-17 16:02:00,1.54817,1.5482,1.54788,1.54803,230800000.0
2005-02-17 16:03:00,1.54802,1.54827,1.54791,1.54827,340900003.0
2005-02-17 16:04:00,1.54819,1.54819,1.54791,1.54809,284399998.0
2005-02-17 16:05:00,1.54813,1.54818,1.54798,1.54804,244800002.0
2005-02-17 16:06:00,1.54812,1.54818,1.54796,1.54797,324899998.0
2005-02-17 16:07:00,1.54793,1.54793,1.54767,1.54779,332499996.0
2005-02-17 16:08:00,1.54779,1.54799,1.54779,1.54799,260300003.0
2005-02-17 16:09:00,1.54796,1.54796,1.54778,1.5479,273799999.0
2005-02-17 16:10:00,1.54792,1.54799,1.54777,1.5479,261900003.0
2005-02-17 16:11:00,1.54788,1.54809,1.54783,1.54795,319600001.0
2005-02-17 16:12:00,1.54792,1.54813,1.54792,1.54795,165500002.0
2005-02-17 16:13:00,1.54782,1.54818,1.54782,1.54802,204499999.0
2005-02-17 16:14:00,1.54805,1.54818,1.54774,1.54808,498200008.0
2005-02-17 16:15:00,1.54797,1.5482,1.54777,1.54796,298999998.0
2005-02-17 16:16:00,1.54807,1.54831,1.54803,1.54818,357400001.0
2005-02-17 16:17:00,1.54806,1.54821,1.54799,1.54821,262799996.0
2005-02-17 16:18:00,1.54827,1.54827,1.54807,1.54815,218400002.0
2005-02-17 16:19:00,1.54815,1.54826,1.54803,1.54808,284400003.0
2005-02-17 16:20:00,1.54804,1.54815,1.54797,1.5481,142800001.0
2005-02-17 16:21:00,1.54804,1.54816,1.54792,1.54809,331700000.0
2005-02-17 16:22:00,1.54796,1.5482,1.54796,1.54808,289600000.0
2005-02-17 16:23:00,1.5481,1.5484,1.5481,1.54832,568800004.0
2005-02-17 16:24:00,1.54843,1.54846,1.54825,1.54825,340500001.0
2005-02-17 16:25:00,1.5482,1.54848,1.5482,1.54825,234099999.0
2005-02-17 16:26:00,1.54811,1.54827,1.54784,1.54798,245300001.0
2005-02-17 16:27:00,1.54815,1.54827,1.54801,1.54801,301500000.0
2005-02-17 16:28:00,1.54804,1.54824,1.54804,1.54819,272500001.0
2005-02-17 16:29:00,1.54827,1.54827,1.5481,1.5482,246000000.0
2005-02-17 16:30:00,1.54792,1.5482,1.54792,1.54803,229800001.0
2005-02-17 16:31:00,1.54794,1.54794,1.54754,1.54777,254300004.0
2005-02-17 16:32:00,1.5478,1.54805,1.5478,1.54797,332499997.0
2005-02-17 16:33:00,1.54785,1.54798,1.54775,1.5478,164599998.0
2005-02-17 16:34:00,1.54796,1.54808,1.5479,1.54806,357299999.0
2005-02-17 16:35:00,1.54808,1.54814,1.54792,1.54809,351699997.0
2005-02-17 16:36:00,1.54813,1.54816,1.54799,1.54801,285400002.0
2005-02-17 16:37:00,1.54808,1.54822,1.54798,1.54798,325900001.0
2005-02-17 16:38:00,1.54804,1.54817,1.54788,1.54814,441399993.0
2005-02-17 16:39:00,1.54805,1.54818,1.54801,1.54801,190999999.0
2005-02-17 16:40:00,1.54812,1.54818,1.54792,1.54795,242599999.0
2005-02-17 16:41:00,1.54802,1.54807,1.5479,1.5479,296400002.0
2005-02-17 16:42:00,1.5479,1.5484,1.5479,1.54826,409900000.0
2005-02-17 16:43:00,1.54833,1.54833,1.54795,1.54795,86699999.0
2005-02-17 16:44:00,1.54815,1.54835,1.54814,1.54828,284899999.0
2005-02-17 16:45:00,1.54817,1.54829,1.54803,1.5482,265200000.0
2005-02-17 16:46:00,1.5482,1.54832,1.54812,1.54817,216200001.0
2005-02-17 16:47:00,1.5483,1.54832,1.54805,1.54825,377999999.0
2005-02-17 16:48:00,1.54837,1.54837,1.54817,1.54829,224500001.0
2005-02-17 16:49:00,1.54821,1.54843,1.54818,1.5483,292400005.0
2005-02-17 16:50:00,1.54837,1.54841,1.54813,1.54823,328399999.0
2005-02-17 16:51:00,1.54829,1.54837,1.54795,1.54795,287700004.0
2005-02-17 16:52:00,1.5482,1.5484,1.54817,1.54835,365300001.0
2005-02-17 16:53:00,1.5484,1.54848,1.54822,1.54822,297799997.0
2005-02-17 16:54:00,1.54822,1.54836,1.54799,1.54799,358599999.0
2005-02-17 16:55:00,1.54812,1.54821,1.54792,1.54807,504800002.0
2005-02-17 16:56:00,1.548,1.54813,1.54791,1.54806,285099999.0
2005-02-17 16:57:00,1.54806,1.54813,1.54797,1.54809,176000002.0
2005-02-17 16:58:00,1.54773,1.54798,1.54772,1.54787,276299999.0
2005-02-17 16:59:00,1.54763,1.54793,1.54763,1.54793,251199997.0
2005-02-17 17:00:00,1.54788,1.54797,1.54771,1.5479,387100005.0
2005-02-17 17:01:00,1.5479,1.548,1.54766,1.54793,351199998.0
2005-02-17 17:02:00,1.54782,1.54799,1.54777,1.54795,309800005.0
2005-02-17 17:03:00,1.5479,1.54797,1.54769,1.54769,439499997.0
2005-02-17 17:04:00,1.54785,1.54796,1.54761,1.54761,210100001.0
2005-02-17 17:05:00,1.54791,1.54804,1.54783,1.54798,250899998.0
2005-02-17 17:06:00,1.54795,1.54817,1.54782,1.54798,425400000.0
2005-02-17 17:07:00,1.54787,1.54787,1.54762,1.54763,191600000.0
2005-02-17 17:08:00,1.54775,1.54805,1.54774,1.54804,274599995.0
2005-02-17 17:09:00,1.54786,1.54798,1.54781,1.54781,271299998.0
2005-02-17 17:10:00,1.54782,1.54815,1.54782,1.54805,245300001.0
2005-02-17 17:11:00,1.54818,1.54818,1.54793,1.54793,81400001.0
2005-02-17 17:12:00,1.54796,1.54813,1.5479,1.54813,354900004.0
2005-02-17 17:13:00,1.54804,1.54812,1.54784,1.54799,371199999.0
2005-02-17 17:14:00,1.54803,1.54803,1.54774,1.54774,291500002.0
2005-02-17 17:15:00,1.54778,1.54792,1.5477,1.5478,184399998.0
2005-02-17 17:16:00,1.54764,1.54784,1.54763,1.54783,530200007.0
2005-02-17 17:17:00,1.54773,1.54786,1.54757,1.54771,286300001.0
2005-02-17 17:18:00,1.54769,1.54785,1.54757,1.54758,309199999.0
2005-02-17 17:19:00,1.54787,1.54797,1.54773,1.54773,331900001.0
2005-02-17 17:20:00,1.54786,1.54798,1.54777,1.54787,344200000.0
2005-02-17 17:21:00,1.54778,1.54793,1.54764,1.54793,358199995.0
2005-02-17 17:22:00,1.54798,1.54798,1.54776,1.54782,282999998.0
2005-02-17 17:23:00,1.54796,1.548,1.54781,1.54783,120600000.0
2005-02-17 17:24:00,1.54796,1.54803,1.54769,1.54785,298200003.0
2005-02-17 17:25:00,1.54783,1.548,1.54782,1.5479,304199999.0
2005-02-17 17:26:00,1.54792,1.54799,1.5476,1.54773,233699998.0
2005-02-17 17:27:00,1.54758,1.54771,1.54747,1.54749,218900001.0
2005-02-17 17:28:00,1.54751,1.54751,1.54729,1.54729,74200002.0
2005-02-17 17:29:00,1.54731,1.5476,1.54731,1.54751,434200005.0
2005-02-17 17:30:00,1.54749,1.54766,1.54736,1.54749,239200001.0
2005-02-17 17:31:00,1.5476,1.54765,1.54742,1.54751,403299999.0
2005-02-17 17:32:00,1.54744,1.54769,1.54743,1.54767,294500003.0
2005-02-17 17:33:00,1.54757,1.54764,1.54744,1.54752,238900001.0
2005-02-17 17:34:00,1.5474,1.54762,1.5474,1.54757,336300003.0
2005-02-17 17:35:00,1.54756,1.54777,1.5474,1.5474,227399997.0
2005-02-17 17:36:00,1.54749,1.54758,1.54729,1.54742,214799998.0
2005-02-17 17:37:00,1.54752,1.54756,1.54737,1.5474,204399999.0
2005-02-17 17:38:00,1.54747,1.54756,1.54734,1.54745,189800001.0
2005-02-17 17:39:00,1.54742,1.5475,1.5472,1.5475,200400001.0
2005-02-17 17:40:00,1.54737,1.54757,1.54719,1.54747,238100000.0
2005-02-17 17:41:00,1.54767,1.54767,1.54745,1.54745,444499995.0
2005-02-17 17:42:00,1.54766,1.54766,1.54734,1.54737,146900002.0
2005-02-17 17:43:00,1.5472,1.54751,1.5472,1.54732,203100000.0
2005-02-17 17:44:00,1.5472,1.54739,1.54703,1.54724,417600000.0
2005-02-17 17:45:00,1.54728,1.54736,1.54715,1.54715,469300001.0
2005-02-17 17:46:00,1.5473,1.54735,1.54722,1.54728,200799999.0
2005-02-17 17:47:00,1.54738,1.54758,1.54728,1.54755,304700000.0
2005-02-17 17:48:00,1.54741,1.54763,1.54736,1.54763,180500002.0
2005-02-17 17:49:00,1.5476,1.54776,1.5475,1.5475,319100003.0
2005-02-17 17:50:00,1.54747,1.54763,1.54739,1.54763,205599999.0
2005-02-17 17:51:00,1.54758,1.5477,1.54744,1.5476,166200001.0
2005-02-17 17:52:00,1.54775,1.54776,1.5475,1.54762,262900000.0
2005-02-17 17:53:00,1.54765,1.54772,1.5475,1.5475,404000002.0
2005-02-17 17:54:00,1.54755,1.54769,1.54728,1.54735,374400002.0
2005-02-17 17:55:00,1.5473,1.54748,1.54722,1.54739,454699996.0
2005-02-17 17:56:00,1.54738,1.54742,1.54715,1.54715,180500000.0
2005-02-17 17:57:00,1.5473,1.54738,1.54712,1.54733,511000002.0
2005-02-17 17:58:00,1.54727,1.54746,1.54713,1.54734,219800004.0
2005-02-17 17:59:00,1.54739,1.54745,1.54708,1.54742,298000004.0
2005-02-17 18:00:00,1.54732,1.54747,1.54719,1.54731,336500003.0
2005-02-17 18:01:00,1.5474,1.5476,1.5469,1.5469,1990300012.0
2005-02-17 18:02:00,1.5471,1.5475,1.5469,1.5471,1990300012.0
2005-02-17 18:03:00,1.5472,1.5473,1.5471,1.5471,1990300012.0
2005-02-17 18:04:00,1.5472,1.5474,1.5471,1.5473,1990300012.0
2005-02-17 18:05:00,1.5472,1.5473,1.5472,1.5473,1990300012.0
2005-02-17 18:06:00,1.5474,1.5476,1.5473,1.5474,1990300012.0
2005-02-17 18:07:00,1.5472,1.5475,1.5472,1.5474,1990300012.0
2005-02-17 18:08:00,1.5473,1.5475,1.5473,1.5473,1990300012.0
2005-02-17 18:09:00,1.54589,1.54623,1.54574,1.54595,1990300012.0
2005-02-17 18:10:00,1.5474,1.5475,1.5469,1.5471,1438999998.0
2005-02-17 18:11:00,1.54619,1.54634,1.54602,1.5463,1438999998.0
2005-02-17 18:12:00,1.54624,1.54645,1.54589,1.54627,2144500018.0
2005-02-17 18:13:00,1.54629,1.54646,1.54577,1.54584,1594599996.0
2005-02-17 18:15:00,1.54638,1.54638,1.54614,1.54638,1029399997.0
2005-02-17 18:16:00,1.5472,1.5473,1.5472,1.5473,1834900005.0
2005-02-17 18:17:00,1.54643,1.54647,1.5461,1.54633,1834900005.0
2005-02-17 18:18:00,1.54627,1.54664,1.54627,1.54627,631599999.0
2005-02-17 18:19:00,1.54652,1.54661,1.54615,1.54624,2045700009.0
2005-02-17 18:20:00,1.54643,1.54651,1.54625,1.54645,1793500013.0
2005-02-17 18:21:00,1.54649,1.54649,1.54603,1.54603,878400000.0
2005-02-17 18:22:00,1.54636,1.54639,1.54609,1.54623,998100002.0
2005-02-17 18:23:00,1.5473,1.5474,1.5471,1.5471,1103400002.0
2005-02-17 18:24:00,1.5472,1.5472,1.5471,1.5472,1103400002.0
2005-02-17 18:25:00,1.5469,1.5472,1.5469,1.5472,1103400002.0
2005-02-17 18:26:00,1.5471,1.5474,1.5471,1.5471,1103400002.0
2005-02-17 18:27:00,1.54638,1.54659,1.54622,1.54646,1103400002.0
2005-02-17 18:28:00,1.5469,1.5472,1.5469,1.5471,1573799999.0
2005-02-17 18:29:00,1.54667,1.5471,1.5464,1.54686,1573799999.0
2005-02-17 18:30:00,1.54716,1.5473,1.54693,1.5471,1306600005.0
2005-02-17 18:31:00,1.54718,1.54723,1.54697,1.54698,950600001.0
2005-02-17 18:32:00,1.54713,1.54724,1.54653,1.54691,1412199993.0
2005-02-17 18:33:00,1.5472,1.5472,1.5472,1.5472,1915399997.0
2005-02-17 18:34:00,1.5473,1.5473,1.5472,1.5472,1915399997.0
2005-02-17 18:35:00,1.54733,1.54735,1.54718,1.54722,1915399997.0
2005-02-17 18:36:00,1.54724,1.54732,1.54706,1.54727,1310900008.0
2005-02-17 18:37:00,1.5472,1.5473,1.5471,1.5472,1615699995.0
2005-02-17 18:38:00,1.54687,1.54713,1.54686,1.54704,1615699995.0
2005-02-17 18:39:00,1.547,1.54728,1.54682,1.54705,1792599997.0
2005-02-17 18:41:00,1.54693,1.54723,1.54693,1.54704,1542299996.0
2005-02-17 18:42:00,1.5471,1.54725,1.54693,1.54696,1134299994.0
2005-02-17 18:43:00,1.54722,1.54722,1.54679,1.54682,442799995.0
2005-02-17 18:44:00,1.5469,1.54708,1.54654,1.54674,806300003.0
2005-02-17 18:45:00,1.5469,1.5469,1.54645,1.54665,455500003.0
2005-02-17 18:46:00,1.54687,1.54687,1.54651,1.54651,362599997.0
2005-02-17 18:47:00,1.54667,1.54692,1.54667,1.54691,281999998.0
2005-02-17 18:48:00,1.5469,1.54698,1.54666,1.54685,1261199998.0
2005-02-17 18:49:00,1.547,1.54702,1.5468,1.54691,352200001.0
2005-02-17 18:50:00,1.54698,1.54698,1.54666,1.54671,632000002.0
2005-02-17 18:51:00,1.54689,1.54714,1.54682,1.54703,1586099998.0
2005-02-17 18:52:00,1.54703,1.54718,1.54702,1.54704,1152600002.0
2005-02-17 18:53:00,1.54707,1.54731,1.54701,1.54722,1183200002.0
2005-02-17 18:54:00,1.54726,1.5473,1.54707,1.54709,560800000.0
2005-02-17 18:55:00,1.54713,1.54713,1.54662,1.54662,1367999997.0
2005-02-17 18:56:00,1.54703,1.54703,1.54678,1.54694,993000004.0
2005-02-17 18:57:00,1.54692,1.54706,1.54682,1.54704,737200001.0
2005-02-17 18:58:00,1.54702,1.54717,1.54685,1.54695,1135900009.0
2005-02-17 18:59:00,1.54715,1.54722,1.54703,1.54708,1519499996.0
2005-02-17 19:00:00,1.54718,1.54738,1.54697,1.54729,460999998.0
2005-02-17 19:01:00,1.54721,1.54734,1.54674,1.54685,458300003.0
2005-02-17 19:02:00,1.54683,1.54715,1.54682,1.54695,926400003.0
2005-02-17 19:03:00,1.54691,1.54703,1.54672,1.54673,534200000.0
2005-02-17 19:04:00,1.54694,1.547,1.54672,1.5468,269900002.0
2005-02-17 19:05:00,1.54711,1.54711,1.54684,1.54688,655400003.0
2005-02-17 19:06:00,1.5471,1.5472,1.54683,1.54683,1941400015.0
2005-02-17 19:07:00,1.54707,1.54725,1.54691,1.54713,846200005.0
2005-02-17 19:08:00,1.54706,1.54725,1.54694,1.54702,1759199996.0
2005-02-17 19:09:00,1.54706,1.54728,1.54691,1.54702,1505500000.0
2005-02-17 19:10:00,1.54708,1.54721,1.54698,1.54703,958599998.0
2005-02-17 19:11:00,1.54698,1.54712,1.54693,1.54702,1008300007.0
2005-02-17 19:12:00,1.54706,1.54708,1.54681,1.54686,782599999.0
2005-02-17 19:13:00,1.54709,1.54709,1.54695,1.54696,509800003.0
2005-02-17 19:14:00,1.54683,1.54713,1.54683,1.54713,346799998.0
2005-02-17 19:15:00,1.54712,1.54712,1.54688,1.54697,1448099997.0
2005-02-17 19:16:00,1.54705,1.54711,1.54687,1.54687,588499994.0
2005-02-17 19:17:00,1.54702,1.54729,1.54667,1.54677,848400000.0
2005-02-17 19:18:00,1.54705,1.54722,1.54686,1.54694,630000001.0
2005-02-17 19:19:00,1.54716,1.54736,1.54713,1.54726,1060800003.0
2005-02-17 19:20:00,1.54723,1.54723,1.54692,1.54704,947499993.0
2005-02-17 19:21:00,1.54708,1.54725,1.54708,1.5472,1060999995.0
2005-02-17 19:22:00,1.54715,1.54715,1.54696,1.54696,99900001.0
2005-02-17 19:23:00,1.54695,1.54714,1.54668,1.5468,547700007.0
2005-02-17 19:24:00,1.54679,1.54689,1.54667,1.54674,554500004.0
2005-02-17 19:25:00,1.54666,1.54686,1.54662,1.54684,1163600009.0
2005-02-17 19:26:00,1.54694,1.54704,1.54677,1.54682,1109800001.0
2005-02-17 19:27:00,1.54678,1.54694,1.54668,1.5468,1521500008.0
2005-02-17 19:28:00,1.54681,1.54696,1.5467,1.5467,434699999.0
2005-02-17 19:29:00,1.54661,1.54692,1.54634,1.54647,721400005.0
2005-02-17 19:30:00,1.5465,1.5465,1.5465,1.5465,1307600016.0
2005-02-17 19:31:00,1.54696,1.54698,1.54672,1.54682,1307600016.0
2005-02-17 19:32:00,1.54698,1.54709,1.54681,1.54681,753600007.0
2005-02-17 19:33:00,1.5469,1.54707,1.54681,1.54683,765699996.0
2005-02-17 19:34:00,1.5469,1.54707,1.54678,1.547,1823200003.0
2005-02-17 19:35:00,1.547,1.54707,1.54682,1.54692,966599996.0
2005-02-17 19:36:00,1.54711,1.54711,1.54664,1.54677,813800007.0
2005-02-17 19:37:00,1.54702,1.54709,1.54684,1.54696,283499999.0
2005-02-17 19:38:00,1.54698,1.54703,1.54683,1.54683,744499998.0
2005-02-17 19:39:00,1.54693,1.54696,1.54661,1.54675,1203100004.0
2005-02-17 19:40:00,1.54677,1.54696,1.5467,1.5468,586699999.0
2005-02-17 19:41:00,1.54671,1.54683,1.54653,1.5466,570099998.0
2005-02-17 19:42:00,1.5467,1.54703,1.54666,1.54684,643700003.0
2005-02-17 19:43:00,1.54687,1.54694,1.5466,1.5467,576199998.0
2005-02-17 19:44:00,1.54675,1.54682,1.54657,1.54678,981799996.0
2005-02-17 19:45:00,1.54678,1.54683,1.54658,1.54675,305000005.0
2005-02-17 19:46:00,1.54683,1.54685,1.54657,1.5467,743600001.0
2005-02-17 19:47:00,1.54678,1.5468,1.5466,1.54669,183099997.0
2005-02-17 19:48:00,1.54681,1.54681,1.54664,1.54664,618600001.0
2005-02-17 19:49:00,1.54666,1.5468,1.54647,1.54665,1180100005.0
2005-02-17 19:50:00,1.54661,1.54677,1.54652,1.54666,241199995.0
2005-02-17 19:51:00,1.54662,1.54671,1.54655,1.5466,640700001.0
2005-02-17 19:52:00,1.54668,1.54683,1.54656,1.54683,346000004.0
2005-02-17 19:53:00,1.5468,1.5468,1.54648,1.54648,492400001.0
2005-02-17 19:54:00,1.54658,1.54667,1.54645,1.54655,530699998.0
2005-02-17 19:55:00,1.54661,1.54672,1.54632,1.54641,401999999.0
2005-02-17 19:56:00,1.54636,1.54653,1.54624,1.54648,1205899997.0
2005-02-17 19:57:00,1.54647,1.54647,1.5462,1.5462,1641200005.0
2005-02-17 19:58:00,1.54628,1.54651,1.54625,1.54638,1699300009.0
2005-02-17 19:59:00,1.54635,1.54645,1.5462,1.5463,992100001.0
2005-02-17 20:00:00,1.54647,1.54654,1.54627,1.54627,734800004.0
2005-02-17 20:01:00,1.54634,1.54648,1.54625,1.54639,752400000.0
2005-02-17 20:02:00,1.54634,1.54649,1.5463,1.54646,454599997.0
2005-02-17 20:03:00,1.54652,1.54656,1.54643,1.54646,302100002.0
2005-02-17 20:04:00,1.54642,1.54645,1.5463,1.54638,282000003.0
2005-02-17 20:05:00,1.54645,1.54654,1.54638,1.54639,420400000.0
2005-02-17 20:06:00,1.54661,1.54661,1.54648,1.5465,356999997.0
2005-02-17 20:07:00,1.54652,1.54661,1.54645,1.54647,295499996.0
2005-02-17 20:08:00,1.54649,1.54655,1.54635,1.5465,1467100005.0
2005-02-17 20:09:00,1.54638,1.54649,1.54632,1.54642,320800007.0
2005-02-17 20:10:00,1.54626,1.54647,1.54618,1.54624,249899997.0
2005-02-17 20:11:00,1.54629,1.54648,1.54629,1.54641,759500010.0
2005-02-17 20:12:00,1.54639,1.54655,1.54628,1.54643,360300001.0
2005-02-17 20:13:00,1.54626,1.54652,1.54624,1.54638,1767400008.0
2005-02-17 20:14:00,1.54645,1.54661,1.54636,1.54638,690499995.0
2005-02-17 20:15:00,1.54649,1.54651,1.54625,1.54625,1231399995.0
2005-02-17 20:16:00,1.54632,1.54642,1.546,1.54606,1998099991.0
2005-02-17 20:17:00,1.54601,1.54624,1.54591,1.54595,322799998.0
2005-02-17 20:18:00,1.54601,1.5461,1.54577,1.54588,513300002.0
2005-02-17 20:19:00,1.5461,1.5463,1.5461,1.5461,533500000.0
2005-02-17 20:20:00,1.5461,1.5463,1.5459,1.5463,533500000.0
2005-02-17 20:21:00,1.54632,1.54641,1.54609,1.54618,533500000.0
2005-02-17 20:22:00,1.54635,1.54635,1.54595,1.54603,758500000.0
2005-02-17 20:23:00,1.54596,1.54626,1.54588,1.54611,1184400000.0
2005-02-17 20:24:00,1.54611,1.54621,1.54589,1.5461,570600002.0
2005-02-17 20:25:00,1.546,1.54614,1.54588,1.54605,828400007.0
2005-02-17 20:26:00,1.54608,1.5462,1.54605,1.54607,360600001.0
2005-02-17 20:27:00,1.54605,1.54615,1.54595,1.54615,592800008.0
2005-02-17 20:28:00,1.5459,1.5461,1.5459,1.5461,1555899993.0
2005-02-17 20:29:00,1.54634,1.54634,1.54583,1.54583,1555899993.0
2005-02-17 20:31:00,1.5463,1.5463,1.5463,1.5463,553099996.0
2005-02-17 20:32:00,1.5461,1.5463,1.5461,1.5463,553099996.0
2005-02-17 20:33:00,1.54599,1.54635,1.5459,1.54614,553099996.0
2005-02-17 20:34:00,1.54614,1.54635,1.546,1.5461,308600000.0
2005-02-17 20:35:00,1.54611,1.54636,1.54611,1.54631,540500004.0
2005-02-17 20:36:00,1.54618,1.54636,1.5461,1.5463,605000003.0
2005-02-17 20:37:00,1.54625,1.54628,1.54601,1.54601,1023700001.0
2005-02-17 20:38:00,1.54615,1.5462,1.54599,1.546,2134200014.0
2005-02-17 20:39:00,1.54612,1.5462,1.54594,1.54597,1274200008.0
2005-02-17 20:40:00,1.5462,1.54628,1.54602,1.54602,1409899999.0
2005-02-17 20:41:00,1.54615,1.54628,1.54589,1.5461,454300000.0
2005-02-17 20:42:00,1.54608,1.54623,1.54593,1.54611,169100002.0
2005-02-17 20:43:00,1.54626,1.54629,1.54593,1.54593,910199999.0
2005-02-17 20:44:00,1.54605,1.54623,1.54591,1.54592,1184599993.0
2005-02-17 20:45:00,1.54603,1.54605,1.54583,1.54583,869699996.0
2005-02-17 20:46:00,1.54624,1.54624,1.54593,1.54612,242200002.0
2005-02-17 20:47:00,1.5463,1.54635,1.54601,1.54613,691399999.0
2005-02-17 20:48:00,1.54603,1.54641,1.54603,1.54628,1548600000.0
2005-02-17 20:49:00,1.54616,1.54641,1.54606,1.54635,806000001.0
2005-02-17 20:50:00,1.5463,1.54642,1.54613,1.54627,1985100003.0
2005-02-17 20:51:00,1.54623,1.54633,1.54612,1.54622,355599999.0
2005-02-17 20:52:00,1.54624,1.54634,1.54613,1.5463,1522800005.0
2005-02-17 20:53:00,1.54617,1.54635,1.54613,1.54621,1853800009.0
2005-02-17 20:54:00,1.54608,1.5463,1.54608,1.54621,677800004.0
2005-02-17 20:55:00,1.54619,1.54619,1.54602,1.54602,814300002.0
2005-02-17 20:56:00,1.5461,1.5461,1.5459,1.5461,1747800008.0
2005-02-17 20:57:00,1.5461,1.5461,1.5461,1.5461,1747800008.0
2005-02-17 20:58:00,1.5461,1.5467,1.5461,1.5467,1747800008.0
2005-02-17 20:59:00,1.5467,1.5467,1.5465,1.5467,1747800008.0
2005-02-17 21:00:00,1.5465,1.5469,1.5465,1.5469,1747800008.0
2005-02-17 21:01:00,1.5467,1.5467,1.5467,1.5467,1747800008.0
2005-02-17 21:02:00,1.54617,1.5463,1.54597,1.5462,1747800008.0
2005-02-17 21:03:00,1.5461,1.54628,1.54602,1.5462,1642799997.0
2005-02-17 21:04:00,1.54602,1.54616,1.54584,1.54597,275500002.0
2005-02-17 21:05:00,1.54618,1.54625,1.54591,1.54602,1019200003.0
2005-02-17 21:06:00,1.54579,1.54619,1.54579,1.54607,541399998.0
2005-02-17 21:07:00,1.54603,1.54615,1.54595,1.546,463300003.0
2005-02-17 21:08:00,1.54609,1.54612,1.54587,1.54602,300300002.0
2005-02-17 21:09:00,1.54592,1.5461,1.54586,1.54597,436499997.0
2005-02-17 21:10:00,1.54604,1.54621,1.54604,1.54615,1010400002.0
2005-02-17 21:11:00,1.54613,1.54623,1.54606,1.5461,788699996.0
2005-02-17 21:12:00,1.54616,1.54624,1.54607,1.54613,269400001.0
2005-02-17 21:13:00,1.54605,1.54622,1.54605,1.54613,1231100007.0
2005-02-17 21:14:00,1.54612,1.54621,1.54601,1.54616,696200007.0
2005-02-17 21:15:00,1.54612,1.54621,1.54589,1.54605,689000000.0
2005-02-17 21:16:00,1.54584,1.54621,1.54584,1.54611,621900000.0
2005-02-17 21:17:00,1.54599,1.54615,1.54596,1.5461,1518699998.0
2005-02-17 21:18:00,1.54608,1.54623,1.54586,1.54594,606700005.0
2005-02-17 21:19:00,1.54601,1.54617,1.54585,1.54587,309999998.0
2005-02-17 21:22:00,1.54589,1.5461,1.54578,1.546,2040100016.0
2005-02-17 21:23:00,1.54604,1.54614,1.54575,1.54575,1194400006.0
2005-02-17 21:24:00,1.54591,1.546,1.54582,1.54591,624900007.0
2005-02-17 21:25:00,1.54594,1.54603,1.54561,1.54577,1366700009.0
2005-02-17 21:26:00,1.54585,1.54597,1.54582,1.54592,443000001.0
2005-02-17 21:27:00,1.54603,1.54612,1.54591,1.54599,725799994.0
2005-02-17 21:28:00,1.54597,1.54597,1.5457,1.5457,794699998.0
2005-02-17 21:29:00,1.54592,1.54607,1.54578,1.54588,387699994.0
2005-02-17 21:30:00,1.54593,1.54598,1.54574,1.54593,524699998.0
2005-02-17 21:31:00,1.54595,1.54595,1.54576,1.54595,563000002.0
2005-02-17 21:32:00,1.5459,1.54608,1.54572,1.54586,1875499997.0
2005-02-17 21:33:00,1.54612,1.54612,1.54589,1.54597,182700003.0
2005-02-17 21:34:00,1.546,1.54605,1.54589,1.5459,1199300002.0
2005-02-17 21:35:00,1.54592,1.54605,1.54588,1.546,964499999.0
2005-02-17 21:36:00,1.54595,1.54607,1.54591,1.54603,198300001.0
2005-02-17 21:37:00,1.54592,1.54608,1.54587,1.54599,670400002.0
2005-02-17 21:38:00,1.54594,1.54694,1.54594,1.54694,286399998.0
2005-02-17 21:39:00,1.54703,1.54703,1.54652,1.54652,265399997.0
2005-02-17 21:40:00,1.54665,1.54675,1.54654,1.54656,481499997.0
2005-02-17 21:41:00,1.54648,1.5467,1.54609,1.54644,707399997.0
2005-02-17 21:42:00,1.54642,1.5465,1.54594,1.54594,576299998.0
2005-02-17 21:43:00,1.5465,1.54666,1.54602,1.5464,1136399998.0
2005-02-17 21:44:00,1.54635,1.54642,1.54618,1.5463,1058600003.0
2005-02-17 21:45:00,1.54628,1.54631,1.54604,1.54612,900600008.0
2005-02-17 21:46:00,1.54621,1.54622,1.54592,1.54592,987400003.0
2005-02-17 21:47:00,1.546,1.54613,1.54588,1.5459,1421499996.0
2005-02-17 21:48:00,1.54584,1.54611,1.54584,1.54611,203499999.0
2005-02-17 21:49:00,1.54613,1.54613,1.54585,1.54586,1244000000.0
2005-02-17 21:50:00,1.54602,1.54606,1.54587,1.54595,224700003.0
2005-02-17 21:51:00,1.546,1.54606,1.54585,1.54585,658900002.0
2005-02-17 21:52:00,1.54593,1.546,1.5457,1.54585,1534900008.0
2005-02-17 21:53:00,1.54587,1.54597,1.54577,1.54584,339800002.0
2005-02-17 21:54:00,1.54586,1.546,1.54574,1.54583,211799999.0
2005-02-17 21:55:00,1.54576,1.5459,1.54566,1.5459,386600000.0
2005-02-17 21:56:00,1.54602,1.54602,1.54567,1.54578,763899997.0
2005-02-17 21:57:00,1.54591,1.54601,1.54582,1.54589,570500000.0
2005-02-17 21:58:00,1.54604,1.5463,1.54592,1.5463,945900003.0
2005-02-17 21:59:00,1.54616,1.54633,1.54604,1.54618,1378200009.0
2005-02-17 22:00:00,1.54635,1.54661,1.54634,1.54651,714100006.0
2005-02-17 22:01:00,1.54657,1.5466,1.5464,1.5464,228900003.0
2005-02-17 22:02:00,1.54622,1.54637,1.54576,1.54588,1032799994.0
2005-02-17 22:03:00,1.54626,1.54636,1.546,1.54626,417699995.0
2005-02-17 22:04:00,1.54618,1.54633,1.54606,1.54627,542399999.0
2005-02-17 22:05:00,1.54631,1.54641,1.5461,1.54619,333900000.0
2005-02-17 22:06:00,1.5461,1.54627,1.54593,1.54606,438600002.0
2005-02-17 22:07:00,1.54595,1.54616,1.54591,1.54616,222100000.0
2005-02-17 22:08:00,1.54622,1.54625,1.54604,1.54618,529000000.0
2005-02-17 22:09:00,1.54632,1.5464,1.54614,1.54628,424300007.0
2005-02-17 22:10:00,1.54643,1.54643,1.54617,1.54617,236199998.0
2005-02-17 22:11:00,1.54629,1.54629,1.54609,1.54614,233799996.0
2005-02-17 22:12:00,1.54626,1.54633,1.54609,1.54619,621500002.0
2005-02-17 22:13:00,1.54602,1.54622,1.54596,1.54622,265099996.0
2005-02-17 22:14:00,1.5463,1.54635,1.54615,1.54619,479899997.0
2005-02-17 22:15:00,1.54612,1.54643,1.5461,1.54628,653100004.0
2005-02-17 22:16:00,1.54639,1.54644,1.54617,1.54627,302700000.0
2005-02-17 22:17:00,1.54635,1.54637,1.5463,1.54634,120200003.0
2005-02-17 22:18:00,1.54625,1.5463,1.54611,1.54611,111099999.0
2005-02-17 22:19:00,1.54609,1.5463,1.54604,1.5463,255700002.0
2005-02-17 22:20:00,1.54614,1.54636,1.54603,1.54609,272799999.0
2005-02-17 22:21:00,1.5463,1.54635,1.54618,1.54621,230099997.0
2005-02-17 22:22:00,1.54624,1.54653,1.54624,1.54632,844399999.0
2005-02-17 22:23:00,1.54632,1.54644,1.54625,1.54637,321199996.0
2005-02-17 22:24:00,1.54637,1.54648,1.5462,1.5462,248599997.0
2005-02-17 22:25:00,1.54633,1.54652,1.54616,1.54634,448600000.0
2005-02-17 22:26:00,1.54631,1.54645,1.54611,1.54621,738400002.0
2005-02-17 22:27:00,1.54633,1.54655,1.54573,1.54588,289600002.0
2005-02-17 22:28:00,1.54634,1.54659,1.54628,1.54645,657299996.0
2005-02-17 22:29:00,1.54651,1.54652,1.54594,1.54594,930900008.0
2005-02-17 22:30:00,1.54664,1.54674,1.54644,1.54654,849000013.0
2005-02-17 22:31:00,1.54638,1.54655,1.54625,1.54655,126000000.0
2005-02-17 22:32:00,1.54655,1.5466,1.5463,1.5463,180000003.0
2005-02-17 22:33:00,1.5464,1.54657,1.54626,1.54649,145299999.0
2005-02-17 22:34:00,1.54656,1.54663,1.54641,1.54651,348799997.0
2005-02-17 22:35:00,1.54654,1.54662,1.54642,1.54651,217500000.0
2005-02-17 22:36:00,1.5465,1.54669,1.54644,1.54657,800900006.0
2005-02-17 22:37:00,1.54655,1.54673,1.5464,1.54649,496600005.0
2005-02-17 22:38:00,1.54658,1.54669,1.54638,1.54644,400400001.0
2005-02-17 22:39:00,1.54629,1.54663,1.54624,1.54663,799700005.0
2005-02-17 22:40:00,1.54663,1.54668,1.54637,1.54653,694000004.0
2005-02-17 22:41:00,1.54651,1.54673,1.54645,1.54661,533100005.0
2005-02-17 22:42:00,1.54657,1.54703,1.54649,1.54686,688300009.0
2005-02-17 22:43:00,1.54692,1.54719,1.54682,1.54714,1203900004.0
2005-02-17 22:44:00,1.54701,1.54711,1.54684,1.54702,240399997.0
2005-02-17 22:45:00,1.54694,1.54717,1.54692,1.54711,157799999.0
2005-02-17 22:46:00,1.54691,1.54718,1.5469,1.54712,140499998.0
2005-02-17 22:47:00,1.54704,1.54723,1.54702,1.54717,171999999.0
2005-02-17 22:48:00,1.54707,1.54724,1.54698,1.54717,276200002.0
2005-02-17 22:49:00,1.54721,1.54729,1.54702,1.54702,831200001.0
2005-02-17 22:50:00,1.5472,1.5472,1.54696,1.54696,177400000.0
2005-02-17 22:51:00,1.54697,1.54721,1.54697,1.5471,479000002.0
2005-02-17 22:52:00,1.54712,1.54712,1.54674,1.54681,281900000.0
2005-02-17 22:53:00,1.54728,1.54728,1.54708,1.54713,117900000.0
2005-02-17 22:54:00,1.5471,1.54723,1.54696,1.54712,532800008.0
2005-02-17 22:55:00,1.54723,1.54723,1.54698,1.54699,198400000.0
2005-02-17 22:56:00,1.54714,1.54728,1.54708,1.54719,525800005.0
2005-02-17 22:57:00,1.547,1.5472,1.54697,1.54707,401300003.0
2005-02-17 22:58:00,1.54694,1.54728,1.54694,1.54705,297600006.0
2005-02-17 22:59:00,1.54701,1.5471,1.54662,1.54662,343200002.0
2005-02-17 23:00:00,1.54693,1.54716,1.54655,1.54655,269900005.0
2005-02-17 23:01:00,1.54701,1.54724,1.54699,1.547,197100002.0
2005-02-17 23:02:00,1.54713,1.54746,1.54713,1.54746,209300003.0
2005-02-17 23:03:00,1.54738,1.54747,1.54709,1.54732,287599998.0
2005-02-17 23:04:00,1.54704,1.54726,1.54695,1.54726,274999998.0
2005-02-17 23:05:00,1.54712,1.54727,1.54703,1.54717,222799994.0
2005-02-17 23:06:00,1.54707,1.54731,1.54707,1.54724,302999998.0
2005-02-17 23:07:00,1.54723,1.5474,1.54719,1.5473,267000000.0
2005-02-17 23:08:00,1.54731,1.54739,1.54719,1.54731,56100000.0
2005-02-17 23:09:00,1.54728,1.54741,1.54717,1.54723,182699999.0
2005-02-17 23:10:00,1.54736,1.54741,1.5472,1.54731,232500002.0
2005-02-17 23:11:00,1.54722,1.54735,1.54712,1.5473,138000000.0
2005-02-17 23:12:00,1.54711,1.54725,1.54711,1.5472,293099999.0
2005-02-17 23:13:00,1.54709,1.54728,1.54702,1.54723,242900002.0
2005-02-17 23:14:00,1.54706,1.54728,1.54702,1.54715,280700004.0
2005-02-17 23:15:00,1.54714,1.54727,1.54714,1.54727,32500000.0
2005-02-17 23:16:00,1.54733,1.54735,1.54719,1.54725,262300000.0
2005-02-17 23:17:00,1.54745,1.54758,1.54703,1.54723,396400001.0
2005-02-17 23:18:00,1.5473,1.54738,1.54711,1.54727,256100002.0
2005-02-17 23:19:00,1.54733,1.54745,1.5472,1.5474,314400000.0
2005-02-17 23:20:00,1.54717,1.54735,1.54717,1.54735,72700002.0
2005-02-17 23:21:00,1.54725,1.54726,1.54706,1.54706,167099996.0
2005-02-17 23:22:00,1.54707,1.54722,1.54701,1.54712,333700001.0
2005-02-17 23:23:00,1.54696,1.54713,1.54696,1.54707,268000003.0
2005-02-17 23:24:00,1.54706,1.54721,1.54699,1.54699,584000002.0
2005-02-17 23:25:00,1.54713,1.54722,1.54697,1.54712,475500002.0
2005-02-17 23:26:00,1.54706,1.54729,1.54695,1.54729,494699999.0
2005-02-17 23:27:00,1.54714,1.54714,1.54704,1.54704,29600000.0
2005-02-17 23:28:00,1.54711,1.54717,1.54699,1.547,357099996.0
2005-02-17 23:29:00,1.54696,1.54712,1.54696,1.54712,312400006.0
2005-02-17 23:30:00,1.54698,1.54716,1.54687,1.54687,278700001.0
2005-02-17 23:31:00,1.5471,1.54715,1.54699,1.54708,241200004.0
2005-02-17 23:32:00,1.54706,1.54716,1.54678,1.54704,337399998.0
2005-02-17 23:33:00,1.54694,1.54706,1.54694,1.54702,203200002.0
2005-02-17 23:34:00,1.54702,1.54708,1.54693,1.54702,209199996.0
2005-02-17 23:35:00,1.54703,1.54703,1.54689,1.54689,120599999.0
2005-02-17 23:36:00,1.54689,1.54711,1.54686,1.54691,272300004.0
2005-02-17 23:37:00,1.54694,1.54706,1.54685,1.54685,107099998.0
2005-02-17 23:38:00,1.54704,1.5471,1.54683,1.54698,211399998.0
2005-02-17 23:39:00,1.54705,1.54719,1.54695,1.54695,293300000.0
2005-02-17 23:40:00,1.54698,1.54711,1.54693,1.54698,322099998.0
2005-02-17 23:41:00,1.54715,1.54715,1.54689,1.54698,402199995.0
2005-02-17 23:42:00,1.54718,1.54725,1.547,1.547,355000003.0
2005-02-17 23:43:00,1.54723,1.54723,1.54711,1.54711,33600000.0
2005-02-17 23:44:00,1.54723,1.54745,1.54709,1.54733,266799998.0
2005-02-17 23:45:00,1.54735,1.54747,1.54716,1.5473,207099999.0
2005-02-17 23:46:00,1.54725,1.54738,1.54719,1.54719,211999999.0
2005-02-17 23:47:00,1.54725,1.54736,1.54725,1.54734,96700002.0
2005-02-17 23:48:00,1.5472,1.5473,1.54716,1.54728,130399999.0
2005-02-17 23:49:00,1.54736,1.54744,1.54721,1.54723,266500003.0
2005-02-17 23:50:00,1.54731,1.54735,1.54718,1.54735,324500005.0
2005-02-17 23:51:00,1.54732,1.54739,1.54723,1.54723,327000001.0
2005-02-17 23:52:00,1.54738,1.54751,1.54717,1.54738,423900007.0
2005-02-17 23:53:00,1.54727,1.54768,1.54725,1.54753,261999994.0
2005-02-17 23:54:00,1.5474,1.54745,1.5471,1.5471,200000003.0
2005-02-17 23:55:00,1.54742,1.54743,1.54716,1.54716,337400001.0
2005-02-17 23:56:00,1.54739,1.54739,1.54722,1.54724,82400000.0
2005-02-17 23:57:00,1.54732,1.54741,1.54711,1.54725,259700003.0
2005-02-17 23:58:00,1.54735,1.54742,1.54718,1.54737,288700005.0
2005-02-17 23:59:00,1.54732,1.54745,1.54732,1.54745,22400000.0
2005-02-18 00:00:00,1.54743,1.54757,1.5473,1.54738,381900005.0
2005-02-18 00:01:00,1.54741,1.54743,1.54701,1.54743,252500002.0
2005-02-18 00:02:00,1.5473,1.54755,1.5473,1.54755,240900001.0
2005-02-18 00:03:00,1.5473,1.54751,1.54722,1.54729,294400000.0
2005-02-18 00:04:00,1.54724,1.54741,1.54707,1.54736,324600001.0
2005-02-18 00:05:00,1.54722,1.54743,1.54713,1.5473,261899997.0
2005-02-18 00:06:00,1.54719,1.54741,1.54719,1.54719,423900000.0
2005-02-18 00:07:00,1.54719,1.54739,1.54706,1.54728,316500003.0
2005-02-18 00:08:00,1.54725,1.54725,1.54701,1.54719,346099999.0
2005-02-18 00:09:00,1.54733,1.54742,1.54706,1.54714,287800001.0
2005-02-18 00:10:00,1.54714,1.54732,1.54714,1.54728,419900001.0
2005-02-18 00:11:00,1.5477,1.5477,1.54715,1.54725,345899997.0
2005-02-18 00:12:00,1.54704,1.54727,1.54683,1.54701,463700001.0
2005-02-18 00:13:00,1.54683,1.54719,1.5467,1.54717,286900003.0
2005-02-18 00:14:00,1.54701,1.54717,1.54654,1.54654,156600000.0
2005-02-18 00:15:00,1.54665,1.54711,1.54649,1.54711,129700002.0
2005-02-18 00:16:00,1.54697,1.54713,1.54693,1.54697,55100000.0
2005-02-18 00:17:00,1.5468,1.54727,1.5465,1.54727,413700002.0
2005-02-18 00:18:00,1.5472,1.54741,1.5472,1.54723,299199997.0
2005-02-18 00:19:00,1.5471,1.54715,1.5471,1.54715,25600000.0
2005-02-18 00:20:00,1.54714,1.54727,1.54702,1.5472,468400005.0
2005-02-18 00:21:00,1.5472,1.54725,1.547,1.54703,319599998.0
2005-02-18 00:22:00,1.547,1.5472,1.547,1.5472,101699999.0
2005-02-18 00:23:00,1.5472,1.5472,1.54704,1.54704,94600000.0
2005-02-18 00:24:00,1.54711,1.54725,1.54698,1.54712,192500003.0
2005-02-18 00:25:00,1.5472,1.54729,1.54712,1.54718,433400004.0
2005-02-18 00:26:00,1.5473,1.54739,1.5471,1.5471,315500005.0
2005-02-18 00:27:00,1.54723,1.54732,1.54707,1.54716,224800001.0
2005-02-18 00:28:00,1.54729,1.54729,1.54694,1.54703,261599995.0
2005-02-18 00:29:00,1.54705,1.54715,1.54691,1.54692,168200001.0
2005-02-18 00:30:00,1.5472,1.5472,1.54685,1.54686,251900000.0
2005-02-18 00:31:00,1.54697,1.54713,1.54676,1.54697,520600006.0
2005-02-18 00:32:00,1.54705,1.54705,1.54689,1.54689,85500001.0
2005-02-18 00:33:00,1.54695,1.54707,1.54686,1.547,301700004.0
2005-02-18 00:34:00,1.54692,1.54705,1.54672,1.54685,279400001.0
2005-02-18 00:35:00,1.54703,1.54703,1.54677,1.54677,177300002.0
2005-02-18 00:36:00,1.54709,1.54709,1.54684,1.54694,101000000.0
2005-02-18 00:37:00,1.54703,1.5471,1.54677,1.54697,388099996.0
2005-02-18 00:38:00,1.54682,1.547,1.54673,1.54689,258700001.0
2005-02-18 00:39:00,1.54676,1.54693,1.5466,1.54672,260299998.0
2005-02-18 00:40:00,1.54649,1.54687,1.54647,1.54687,410900001.0
2005-02-18 00:41:00,1.54683,1.54683,1.54672,1.54672,25600000.0
2005-02-18 00:42:00,1.5468,1.54695,1.54676,1.54688,323199997.0
2005-02-18 00:43:00,1.54663,1.54686,1.54652,1.54685,429700002.0
2005-02-18 00:44:00,1.54671,1.54691,1.54671,1.54681,130200000.0
2005-02-18 00:45:00,1.54674,1.54688,1.5467,1.54685,294100001.0
2005-02-18 00:46:00,1.5469,1.54699,1.54664,1.54664,366500002.0
2005-02-18 00:47:00,1.54688,1.54688,1.54675,1.54675,49600000.0
2005-02-18 00:48:00,1.54679,1.54688,1.54664,1.54685,373599996.0
2005-02-18 00:49:00,1.54667,1.54687,1.54667,1.54685,187099999.0
2005-02-18 00:50:00,1.54632,1.54658,1.5463,1.5465,303800002.0
2005-02-18 00:51:00,1.5468,1.54695,1.5466,1.54685,218500002.0
2005-02-18 00:52:00,1.547,1.54702,1.54674,1.54682,236300000.0
2005-02-18 00:53:00,1.54669,1.5469,1.54659,1.5468,167800001.0
2005-02-18 00:54:00,1.54685,1.54695,1.54676,1.54681,188800002.0
2005-02-18 00:55:00,1.54653,1.54676,1.54646,1.54662,355500000.0
2005-02-18 00:56:00,1.54669,1.54684,1.54669,1.54683,140200001.0
2005-02-18 00:57:00,1.54679,1.54698,1.54661,1.5467,380600004.0
2005-02-18 00:58:00,1.54683,1.5469,1.54657,1.54678,309099999.0
2005-02-18 00:59:00,1.54664,1.54682,1.5465,1.54673,316400000.0
2005-02-18 01:00:00,1.54685,1.54692,1.54673,1.54675,207800001.0
2005-02-18 01:01:00,1.54693,1.54703,1.5467,1.54676,427399999.0
2005-02-18 01:02:00,1.5468,1.54695,1.5468,1.54695,223700001.0
2005-02-18 01:03:00,1.5468,1.54695,1.54666,1.54684,105400002.0
2005-02-18 01:04:00,1.54675,1.5469,1.54664,1.54675,417500002.0
2005-02-18 01:05:00,1.5469,1.54695,1.54671,1.54674,257900000.0
2005-02-18 01:06:00,1.54692,1.54695,1.54672,1.54672,221300002.0
2005-02-18 01:07:00,1.54671,1.54682,1.54659,1.54664,462500004.0
2005-02-18 01:08:00,1.5469,1.54692,1.54677,1.54684,250800000.0
2005-02-18 01:09:00,1.54688,1.54695,1.5468,1.54695,177000001.0
2005-02-18 01:10:00,1.54663,1.54703,1.54661,1.54688,224400001.0
2005-02-18 01:11:00,1.54695,1.54695,1.5469,1.5469,49699999.0
2005-02-18 01:12:00,1.54688,1.54695,1.5467,1.5467,310499998.0
2005-02-18 01:13:00,1.54679,1.54692,1.54663,1.5468,103199999.0
2005-02-18 01:14:00,1.5468,1.54687,1.54652,1.54653,263499996.0
2005-02-18 01:15:00,1.54688,1.54695,1.54678,1.5469,246899998.0
2005-02-18 01:16:00,1.54685,1.54685,1.5467,1.5467,98099998.0
2005-02-18 01:17:00,1.54662,1.54664,1.54611,1.54611,505199999.0
2005-02-18 01:18:00,1.5469,1.54697,1.5468,1.5468,238000000.0
2005-02-18 01:19:00,1.54687,1.54695,1.54672,1.5469,148700004.0
2005-02-18 01:20:00,1.54631,1.54664,1.5463,1.54663,290900002.0
2005-02-18 01:21:00,1.54695,1.54695,1.5468,1.5468,172499997.0
2005-02-18 01:22:00,1.54672,1.54681,1.54659,1.54667,193999999.0
2005-02-18 01:23:00,1.5468,1.5469,1.5468,1.5469,44000000.0
2005-02-18 01:24:00,1.54686,1.54702,1.54683,1.54685,230200000.0
2005-02-18 01:25:00,1.54687,1.54701,1.54665,1.54699,216000003.0
2005-02-18 01:26:00,1.5469,1.54695,1.5469,1.54695,154100003.0
2005-02-18 01:27:00,1.54671,1.5469,1.54671,1.5469,435099997.0
2005-02-18 01:28:00,1.54678,1.5469,1.5467,1.54683,195099999.0
2005-02-18 01:29:00,1.54694,1.54694,1.5467,1.54688,375199998.0
2005-02-18 01:30:00,1.54696,1.54696,1.5466,1.54672,313500000.0
2005-02-18 01:31:00,1.5469,1.547,1.54666,1.54678,464899993.0
2005-02-18 01:32:00,1.54684,1.5471,1.54673,1.54705,255000002.0
2005-02-18 01:33:00,1.54666,1.54678,1.54656,1.54656,106199999.0
2005-02-18 01:34:00,1.54639,1.54692,1.54622,1.54682,320500000.0
2005-02-18 01:35:00,1.54685,1.54701,1.54685,1.54699,102900000.0
2005-02-18 01:36:00,1.54695,1.54698,1.54678,1.54679,226499997.0
2005-02-18 01:37:00,1.54682,1.54707,1.54682,1.547,241100002.0
2005-02-18 01:38:00,1.54709,1.54717,1.54696,1.54711,252500000.0
2005-02-18 01:39:00,1.54702,1.54718,1.54693,1.54706,289799998.0
2005-02-18 01:40:00,1.54693,1.54715,1.54685,1.54706,309800004.0
2005-02-18 01:41:00,1.54729,1.54729,1.54712,1.54713,211799999.0
2005-02-18 01:42:00,1.54703,1.54716,1.54691,1.54696,186700002.0
2005-02-18 01:43:00,1.54702,1.54716,1.547,1.54716,169200001.0
2005-02-18 01:44:00,1.54712,1.54718,1.54654,1.54654,308300003.0
2005-02-18 01:45:00,1.54668,1.54699,1.54645,1.54647,184800000.0
2005-02-18 01:46:00,1.54655,1.54716,1.54655,1.54691,246100003.0
2005-02-18 01:47:00,1.54718,1.54725,1.5471,1.5472,245899998.0
2005-02-18 01:48:00,1.54705,1.54705,1.54661,1.54666,322000006.0
2005-02-18 01:49:00,1.54662,1.5468,1.54644,1.54673,170699999.0
2005-02-18 01:50:00,1.5468,1.5469,1.54657,1.5467,445700006.0
2005-02-18 01:51:00,1.5469,1.54696,1.54664,1.54688,330600002.0
2005-02-18 01:52:00,1.54704,1.54724,1.54682,1.54686,319400000.0
2005-02-18 01:53:00,1.54703,1.54728,1.54702,1.54728,149500000.0
2005-02-18 01:54:00,1.54726,1.54733,1.54697,1.54719,299500001.0
2005-02-18 01:55:00,1.54731,1.54736,1.54696,1.54705,329099993.0
2005-02-18 01:56:00,1.54738,1.54738,1.54707,1.54712,103000000.0
2005-02-18 01:57:00,1.54715,1.54736,1.54697,1.54697,317099998.0
2005-02-18 01:58:00,1.54688,1.5473,1.5468,1.54705,282200001.0
2005-02-18 01:59:00,1.5473,1.54748,1.54704,1.5474,350599995.0
2005-02-18 02:00:00,1.54745,1.54748,1.5472,1.54721,348799999.0
2005-02-18 02:01:00,1.54738,1.54745,1.54721,1.54743,397799997.0
2005-02-18 02:02:00,1.54711,1.54731,1.54688,1.54712,293300006.0
2005-02-18 02:03:00,1.54726,1.54745,1.54705,1.54745,387799999.0
2005-02-18 02:04:00,1.54762,1.54762,1.54735,1.54745,351300001.0
2005-02-18 02:05:00,1.54757,1.54757,1.54718,1.54718,141799999.0
2005-02-18 02:06:00,1.54725,1.54747,1.54714,1.54741,483000005.0
2005-02-18 02:07:00,1.54729,1.54751,1.54728,1.54741,376799995.0
2005-02-18 02:08:00,1.54744,1.54752,1.54713,1.54728,218000000.0
2005-02-18 02:09:00,1.54745,1.54753,1.54734,1.54742,103500001.0
2005-02-18 02:10:00,1.5475,1.54754,1.54737,1.54741,228599997.0
2005-02-18 02:11:00,1.54746,1.54758,1.54737,1.54749,295200006.0
2005-02-18 02:12:00,1.54732,1.54746,1.54732,1.54746,101500002.0
2005-02-18 02:13:00,1.54762,1.54767,1.54749,1.5475,320500005.0
2005-02-18 02:14:00,1.54758,1.54758,1.54739,1.54743,205000000.0
2005-02-18 02:15:00,1.5475,1.54755,1.5472,1.54733,282500002.0
2005-02-18 02:16:00,1.54747,1.54752,1.54729,1.54737,269200003.0
2005-02-18 02:17:00,1.54759,1.54777,1.54738,1.54738,402700004.0
2005-02-18 02:18:00,1.54744,1.54757,1.54734,1.54748,250599997.0
2005-02-18 02:19:00,1.54738,1.54765,1.54738,1.5475,275900004.0
2005-02-18 02:20:00,1.54732,1.54743,1.54723,1.54727,120399999.0
2005-02-18 02:21:00,1.5475,1.54758,1.54737,1.54745,467300001.0
2005-02-18 02:22:00,1.54737,1.54755,1.54734,1.54742,317999996.0
2005-02-18 02:23:00,1.54758,1.54762,1.5474,1.54745,282500003.0
2005-02-18 02:24:00,1.54751,1.54764,1.54744,1.54761,255300000.0
2005-02-18 02:25:00,1.54752,1.5477,1.54751,1.54757,188600002.0
2005-02-18 02:26:00,1.54743,1.54752,1.54716,1.54752,315100006.0
2005-02-18 02:27:00,1.54754,1.54763,1.54734,1.54747,123100000.0
2005-02-18 02:28:00,1.54753,1.54763,1.54734,1.54734,400899998.0
2005-02-18 02:29:00,1.54746,1.54761,1.54728,1.54751,230400000.0
2005-02-18 02:30:00,1.54752,1.54771,1.54734,1.54746,399900000.0
2005-02-18 02:31:00,1.54753,1.54775,1.54753,1.54764,234099996.0
2005-02-18 02:32:00,1.54764,1.54772,1.5475,1.5475,442499994.0
2005-02-18 02:33:00,1.54761,1.54764,1.54746,1.5475,298699998.0
2005-02-18 02:34:00,1.5475,1.5476,1.5475,1.5476,43900001.0
2005-02-18 02:35:00,1.54762,1.54766,1.54733,1.54759,509400000.0
2005-02-18 02:36:00,1.54753,1.54761,1.54729,1.54743,135100000.0
2005-02-18 02:37:00,1.5475,1.54761,1.54725,1.54746,394600001.0
2005-02-18 02:38:00,1.54759,1.54759,1.54745,1.54749,89499999.0
2005-02-18 02:39:00,1.54741,1.54753,1.54739,1.54739,111800002.0
2005-02-18 02:40:00,1.54769,1.54771,1.54754,1.54758,228900003.0
2005-02-18 02:41:00,1.54749,1.54765,1.5474,1.54742,455700007.0
2005-02-18 02:42:00,1.54748,1.54767,1.54745,1.54767,141300000.0
2005-02-18 02:43:00,1.54772,1.54772,1.54765,1.54765,148499998.0
2005-02-18 02:44:00,1.54755,1.54773,1.54755,1.54768,423500001.0
2005-02-18 02:45:00,1.54766,1.54769,1.54757,1.54763,66299997.0
2005-02-18 02:46:00,1.54768,1.54768,1.54742,1.54742,211699999.0
2005-02-18 02:47:00,1.5475,1.54769,1.5475,1.54768,368600003.0
2005-02-18 02:48:00,1.54771,1.54778,1.54759,1.5476,181499995.0
2005-02-18 02:49:00,1.54767,1.54781,1.54762,1.54764,262099998.0
2005-02-18 02:50:00,1.54728,1.54754,1.54725,1.54754,255499998.0
2005-02-18 02:51:00,1.54765,1.54765,1.54747,1.54753,251799998.0
2005-02-18 02:52:00,1.54751,1.54765,1.54747,1.54757,204900002.0
2005-02-18 02:53:00,1.54757,1.54765,1.54744,1.5476,289599999.0
2005-02-18 02:54:00,1.5476,1.54774,1.54752,1.54768,261199997.0
2005-02-18 02:55:00,1.54768,1.54768,1.5475,1.5475,139200000.0
2005-02-18 02:56:00,1.54765,1.54772,1.54748,1.54748,252000002.0
2005-02-18 02:57:00,1.5476,1.54763,1.54729,1.54748,216500002.0
2005-02-18 02:58:00,1.54749,1.54768,1.54748,1.54765,284099999.0
2005-02-18 02:59:00,1.54759,1.54771,1.54755,1.54764,182900000.0
2005-02-18 03:00:00,1.54753,1.54767,1.54753,1.5476,133400000.0
2005-02-18 03:01:00,1.54754,1.54775,1.54754,1.5477,334299998.0
2005-02-18 03:02:00,1.54751,1.54775,1.54736,1.54758,277800003.0
2005-02-18 03:03:00,1.54768,1.5477,1.54753,1.54768,203200004.0
2005-02-18 03:04:00,1.54756,1.54774,1.54752,1.54765,351500006.0
2005-02-18 03:05:00,1.54753,1.54763,1.54751,1.54752,146399998.0
2005-02-18 03:06:00,1.54753,1.5477,1.54752,1.54769,227800000.0
2005-02-18 03:07:00,1.54741,1.5476,1.54739,1.54745,231700001.0
2005-02-18 03:08:00,1.54743,1.54759,1.54735,1.54743,144700001.0
2005-02-18 03:09:00,1.54741,1.54746,1.54726,1.54732,184999998.0
2005-02-18 03:10:00,1.54742,1.54746,1.54725,1.54739,229400002.0
2005-02-18 03:11:00,1.54734,1.54746,1.54705,1.54726,533099996.0
2005-02-18 03:12:00,1.5473,1.54744,1.54713,1.54738,326100000.0
2005-02-18 03:13:00,1.54727,1.54752,1.54727,1.54732,242199999.0
2005-02-18 03:14:00,1.54732,1.54751,1.54722,1.54726,208299997.0
2005-02-18 03:15:00,1.54733,1.54746,1.54728,1.54737,84700001.0
2005-02-18 03:16:00,1.54728,1.54756,1.5472,1.5472,353599996.0
2005-02-18 03:17:00,1.54755,1.54755,1.54734,1.54734,120499998.0
2005-02-18 03:18:00,1.54746,1.54758,1.54738,1.54752,111400000.0
2005-02-18 03:19:00,1.54755,1.54755,1.54736,1.54736,253000000.0
2005-02-18 03:20:00,1.54752,1.54752,1.54726,1.54749,304200003.0
2005-02-18 03:21:00,1.5475,1.5475,1.5474,1.5474,21300000.0
2005-02-18 03:22:00,1.54755,1.54755,1.5475,1.5475,87000000.0
2005-02-18 03:23:00,1.5475,1.54753,1.54732,1.54732,238999999.0
2005-02-18 03:24:00,1.54739,1.54755,1.54736,1.54755,208900004.0
2005-02-18 03:25:00,1.5474,1.5475,1.5474,1.5475,22400000.0
2005-02-18 03:26:00,1.54726,1.54742,1.54724,1.54742,258800001.0
2005-02-18 03:27:00,1.5475,1.5475,1.5474,1.5474,102299999.0
2005-02-18 03:28:00,1.54749,1.54755,1.54746,1.54753,231700001.0
2005-02-18 03:29:00,1.54752,1.54761,1.5474,1.54755,78400000.0
2005-02-18 03:30:00,1.54736,1.54748,1.54736,1.54748,32000000.0
2005-02-18 03:31:00,1.5474,1.5475,1.5474,1.5475,72500001.0
2005-02-18 03:32:00,1.54729,1.54758,1.54729,1.54755,329100002.0
2005-02-18 03:33:00,1.5475,1.54762,1.54735,1.5474,233700004.0
2005-02-18 03:34:00,1.54758,1.54764,1.54744,1.54753,461200006.0
2005-02-18 03:35:00,1.54752,1.54755,1.54741,1.54742,317200001.0
2005-02-18 03:36:00,1.54743,1.54751,1.54737,1.54744,112600002.0
2005-02-18 03:37:00,1.5473,1.54759,1.5473,1.54749,340499999.0
2005-02-18 03:38:00,1.54755,1.54755,1.54742,1.54742,85500000.0
2005-02-18 03:39:00,1.54755,1.54764,1.54745,1.54758,293600001.0
2005-02-18 03:40:00,1.54758,1.54761,1.54735,1.54735,416100000.0
2005-02-18 03:41:00,1.5473,1.54756,1.5473,1.54752,203300001.0
2005-02-18 03:42:00,1.5475,1.54755,1.5473,1.54738,275800002.0
2005-02-18 03:43:00,1.54737,1.54755,1.54731,1.54745,294700007.0
2005-02-18 03:44:00,1.54728,1.54751,1.54719,1.54729,231400001.0
2005-02-18 03:45:00,1.54755,1.54755,1.54732,1.54738,327599997.0
2005-02-18 03:46:00,1.54744,1.54758,1.54728,1.54742,228300000.0
2005-02-18 03:47:00,1.54736,1.54755,1.54736,1.54755,212700000.0
2005-02-18 03:48:00,1.5475,1.5475,1.54723,1.54723,220300002.0
2005-02-18 03:49:00,1.54732,1.5475,1.54732,1.5475,82299999.0
2005-02-18 03:50:00,1.54747,1.54755,1.54743,1.54755,179900002.0
2005-02-18 03:51:00,1.54755,1.54757,1.54739,1.54749,159300000.0
2005-02-18 03:52:00,1.54731,1.5475,1.54731,1.54732,199599998.0
2005-02-18 03:53:00,1.5475,1.54755,1.54742,1.54748,79499999.0
2005-02-18 03:54:00,1.54761,1.54761,1.54746,1.54746,175800001.0
2005-02-18 03:55:00,1.54744,1.54762,1.54737,1.54743,95100000.0
2005-02-18 03:56:00,1.54755,1.54765,1.54739,1.54758,271499997.0
2005-02-18 03:57:00,1.54755,1.54762,1.54733,1.54739,241900000.0
2005-02-18 03:58:00,1.5476,1.54768,1.5474,1.5474,240700001.0
2005-02-18 03:59:00,1.54753,1.54754,1.54736,1.54736,368500000.0
2005-02-18 04:00:00,1.54752,1.54753,1.54743,1.54743,77300002.0
2005-02-18 04:01:00,1.54754,1.54768,1.54741,1.54743,439700002.0
2005-02-18 04:02:00,1.54761,1.5477,1.54754,1.54763,254300002.0
2005-02-18 04:03:00,1.54765,1.54775,1.54743,1.54743,220700002.0
2005-02-18 04:04:00,1.54764,1.54782,1.54762,1.54772,255300005.0
2005-02-18 04:05:00,1.5476,1.54773,1.54755,1.5477,354600001.0
2005-02-18 04:06:00,1.5475,1.54771,1.54748,1.54759,337000000.0
2005-02-18 04:07:00,1.5475,1.54755,1.54719,1.54745,312000001.0
2005-02-18 04:08:00,1.54751,1.54759,1.54742,1.54753,166300002.0
2005-02-18 04:09:00,1.5472,1.54749,1.54698,1.54734,222500000.0
2005-02-18 04:10:00,1.54746,1.54759,1.54739,1.54757,344600002.0
2005-02-18 04:11:00,1.5475,1.54755,1.54732,1.54732,350900000.0
2005-02-18 04:12:00,1.54745,1.54757,1.54745,1.54753,58400000.0
2005-02-18 04:13:00,1.54759,1.54767,1.54742,1.54752,304599997.0
2005-02-18 04:14:00,1.54765,1.54765,1.54735,1.54735,115800001.0
2005-02-18 04:15:00,1.54755,1.54761,1.54755,1.54759,29600000.0
2005-02-18 04:16:00,1.54756,1.54766,1.54735,1.54744,357100003.0
2005-02-18 04:17:00,1.54745,1.54757,1.54745,1.54757,51100000.0
2005-02-18 04:18:00,1.54752,1.54765,1.54752,1.54765,144500002.0
2005-02-18 04:19:00,1.54741,1.5476,1.54739,1.54755,237000003.0
2005-02-18 04:20:00,1.54733,1.54756,1.54718,1.54746,260499996.0
2005-02-18 04:21:00,1.54759,1.54768,1.54749,1.5476,257600000.0
2005-02-18 04:22:00,1.54706,1.54758,1.54703,1.54719,269600001.0
2005-02-18 04:23:00,1.5474,1.54765,1.5474,1.5476,560600008.0
2005-02-18 04:24:00,1.54745,1.54745,1.54714,1.54729,189799999.0
2005-02-18 04:25:00,1.54739,1.54752,1.54685,1.54703,342000003.0
2005-02-18 04:26:00,1.54711,1.54745,1.5471,1.54745,278900003.0
2005-02-18 04:27:00,1.54745,1.54745,1.5474,1.5474,125300002.0
2005-02-18 04:28:00,1.54733,1.5476,1.54733,1.54753,168499998.0
2005-02-18 04:29:00,1.54738,1.5475,1.54732,1.54745,91800003.0
2005-02-18 04:30:00,1.54746,1.54763,1.54737,1.5475,462999994.0
2005-02-18 04:31:00,1.54742,1.54755,1.54742,1.54755,88600001.0
2005-02-18 04:32:00,1.54742,1.54759,1.5474,1.5475,224899998.0
2005-02-18 04:33:00,1.54753,1.54781,1.54736,1.54763,322899999.0
2005-02-18 04:34:00,1.54747,1.54758,1.54738,1.54743,430399994.0
2005-02-18 04:35:00,1.54752,1.54758,1.54739,1.54751,101999999.0
2005-02-18 04:36:00,1.54765,1.54768,1.5475,1.54761,156700000.0
2005-02-18 04:37:00,1.54762,1.54767,1.54744,1.54758,360599998.0
2005-02-18 04:38:00,1.5476,1.54765,1.5475,1.54759,388000002.0
2005-02-18 04:39:00,1.54782,1.54783,1.54736,1.54752,366600001.0
2005-02-18 04:40:00,1.54758,1.54765,1.54746,1.54758,169999998.0
2005-02-18 04:41:00,1.54757,1.54757,1.54734,1.54734,75200001.0
2005-02-18 04:42:00,1.5476,1.54765,1.5475,1.5475,479999997.0
2005-02-18 04:43:00,1.54753,1.54768,1.54744,1.54752,245000001.0
2005-02-18 04:44:00,1.54761,1.54762,1.54749,1.5475,164499996.0
2005-02-18 04:45:00,1.54748,1.5476,1.54736,1.54736,325099999.0
2005-02-18 04:46:00,1.5474,1.5475,1.5474,1.5475,19100000.0
2005-02-18 04:47:00,1.5476,1.54765,1.5474,1.54754,243300000.0
2005-02-18 04:48:00,1.54763,1.5477,1.54742,1.54756,373000003.0
2005-02-18 04:49:00,1.54767,1.54767,1.54743,1.54749,333200006.0
2005-02-18 04:50:00,1.5475,1.5476,1.54731,1.54747,268499995.0
2005-02-18 04:51:00,1.5475,1.5476,1.5475,1.5476,165299999.0
2005-02-18 04:52:00,1.54763,1.54763,1.54744,1.54758,177400000.0
2005-02-18 04:53:00,1.5474,1.54759,1.54715,1.54739,236500002.0
2005-02-18 04:54:00,1.54743,1.5476,1.54739,1.54745,126999996.0
2005-02-18 04:55:00,1.54742,1.5476,1.54742,1.5476,74300000.0
2005-02-18 04:56:00,1.5476,1.5476,1.5475,1.5475,50400000.0
2005-02-18 04:57:00,1.5476,1.54765,1.54745,1.54757,173099998.0
2005-02-18 04:58:00,1.54712,1.54762,1.54711,1.54755,451700000.0
2005-02-18 04:59:00,1.5475,1.5476,1.5475,1.5476,60900001.0
2005-02-18 05:00:00,1.54753,1.54765,1.54749,1.5476,363699999.0
2005-02-18 05:01:00,1.5476,1.54763,1.5475,1.5476,230300002.0
2005-02-18 05:02:00,1.54751,1.5476,1.54737,1.54746,363099997.0
2005-02-18 05:03:00,1.54762,1.54762,1.54738,1.54738,276899999.0
2005-02-18 05:04:00,1.54752,1.54759,1.54732,1.54737,436500002.0
2005-02-18 05:05:00,1.5475,1.54761,1.54743,1.54743,419200003.0
2005-02-18 05:06:00,1.54751,1.54761,1.54739,1.54745,124700002.0
2005-02-18 05:07:00,1.54753,1.54753,1.54735,1.54736,335900002.0
2005-02-18 05:08:00,1.54729,1.54751,1.54727,1.54738,321300001.0
2005-02-18 05:09:00,1.54734,1.54747,1.54734,1.54747,144700001.0
2005-02-18 05:10:00,1.54747,1.54756,1.54729,1.54739,357399999.0
2005-02-18 05:11:00,1.54755,1.54755,1.5473,1.5473,97000000.0
2005-02-18 05:12:00,1.54752,1.54777,1.54744,1.54768,213999998.0
2005-02-18 05:13:00,1.5478,1.5478,1.54748,1.54748,131600001.0
2005-02-18 05:14:00,1.54768,1.54768,1.54748,1.54748,121799999.0
2005-02-18 05:15:00,1.54747,1.54762,1.54737,1.54753,244500002.0
2005-02-18 05:16:00,1.54751,1.54764,1.5474,1.5475,158999998.0
2005-02-18 05:17:00,1.54767,1.54783,1.54749,1.54752,261300002.0
2005-02-18 05:18:00,1.54759,1.54775,1.54757,1.54764,197200001.0
2005-02-18 05:19:00,1.54756,1.54757,1.54738,1.54741,114299999.0
2005-02-18 05:20:00,1.54748,1.54753,1.54738,1.54744,83899999.0
2005-02-18 05:21:00,1.54737,1.5475,1.54718,1.5474,362600000.0
2005-02-18 05:22:00,1.54739,1.54755,1.54733,1.5475,356900001.0
2005-02-18 05:23:00,1.54741,1.5475,1.54732,1.54738,191100002.0
2005-02-18 05:24:00,1.54729,1.54766,1.54729,1.54762,333999999.0
2005-02-18 05:25:00,1.54741,1.54781,1.54734,1.54781,203800001.0
2005-02-18 05:26:00,1.5476,1.54765,1.54752,1.54758,81900000.0
2005-02-18 05:27:00,1.5476,1.54779,1.54736,1.54736,201800000.0
2005-02-18 05:28:00,1.54763,1.54777,1.54757,1.5477,188399999.0
2005-02-18 05:29:00,1.54772,1.54781,1.54756,1.54771,298200003.0
2005-02-18 05:30:00,1.54761,1.54764,1.5475,1.54758,68400001.0
2005-02-18 05:31:00,1.54775,1.54782,1.54775,1.54778,99000000.0
2005-02-18 05:32:00,1.54749,1.5478,1.54719,1.54719,268699999.0
2005-02-18 05:33:00,1.5476,1.5479,1.5476,1.5478,149600002.0
2005-02-18 05:34:00,1.54735,1.54763,1.54735,1.54743,218999999.0
2005-02-18 05:35:00,1.5476,1.5477,1.5476,1.5477,21600000.0
2005-02-18 05:36:00,1.54758,1.54785,1.54758,1.54778,383200001.0
2005-02-18 05:37:00,1.54741,1.54775,1.54722,1.54775,351400002.0
2005-02-18 05:38:00,1.54775,1.54778,1.54775,1.54778,16000000.0
2005-02-18 05:39:00,1.54755,1.54775,1.54737,1.54741,391799995.0
2005-02-18 05:40:00,1.54767,1.54775,1.5475,1.54765,186199999.0
2005-02-18 05:41:00,1.54762,1.54775,1.54762,1.54775,126300002.0
2005-02-18 05:42:00,1.54757,1.54775,1.54751,1.54762,267700002.0
2005-02-18 05:43:00,1.54754,1.54778,1.54754,1.54775,322100002.0
2005-02-18 05:44:00,1.54762,1.5478,1.54745,1.54763,301199999.0
2005-02-18 05:45:00,1.5477,1.54775,1.54762,1.54762,222900001.0
2005-02-18 05:46:00,1.54767,1.54775,1.54757,1.54767,73500002.0
2005-02-18 05:47:00,1.54789,1.54789,1.54739,1.54739,261899997.0
2005-02-18 05:48:00,1.54772,1.54778,1.54755,1.54755,428300002.0
2005-02-18 05:49:00,1.54759,1.54778,1.54746,1.54763,412999998.0
2005-02-18 05:50:00,1.54767,1.54775,1.54753,1.5477,342400003.0
2005-02-18 05:51:00,1.54763,1.54778,1.54757,1.54757,201799999.0
2005-02-18 05:52:00,1.54711,1.54782,1.54711,1.54782,251999999.0
2005-02-18 05:53:00,1.5477,1.54778,1.54755,1.54758,297699997.0
2005-02-18 05:54:00,1.54768,1.54772,1.54742,1.54742,414600003.0
2005-02-18 05:55:00,1.54763,1.54772,1.54749,1.54753,343100000.0
2005-02-18 05:56:00,1.54756,1.5477,1.54756,1.5477,73500002.0
2005-02-18 05:57:00,1.5477,1.54775,1.54756,1.54768,281500000.0
2005-02-18 05:58:00,1.54773,1.54773,1.5475,1.54753,326000002.0
2005-02-18 05:59:00,1.54775,1.54775,1.54757,1.5476,425000011.0
2005-02-18 06:00:00,1.5477,1.5477,1.54742,1.5476,273400003.0
2005-02-18 06:01:00,1.54764,1.54776,1.54749,1.5476,264800001.0
2005-02-18 06:02:00,1.54762,1.54768,1.54753,1.54758,253800003.0
2005-02-18 06:03:00,1.54769,1.54771,1.54759,1.54765,246899998.0
2005-02-18 06:04:00,1.54762,1.54775,1.54745,1.5475,197400000.0
2005-02-18 06:05:00,1.54751,1.54767,1.54747,1.5476,157700002.0
2005-02-18 06:06:00,1.54767,1.54775,1.54756,1.54759,456299999.0
2005-02-18 06:07:00,1.5476,1.54767,1.54735,1.54735,120699998.0
2005-02-18 06:08:00,1.54757,1.5478,1.54741,1.54741,206099998.0
2005-02-18 06:09:00,1.54765,1.54783,1.54751,1.54765,356200004.0
2005-02-18 06:10:00,1.54772,1.54775,1.5474,1.5474,354199996.0
2005-02-18 06:11:00,1.54765,1.54773,1.54746,1.54762,346100002.0
2005-02-18 06:12:00,1.54745,1.54771,1.54745,1.54768,217900001.0
2005-02-18 06:13:00,1.54763,1.54777,1.54757,1.54776,493600001.0
2005-02-18 06:14:00,1.5478,1.54787,1.54764,1.54772,206300005.0
2005-02-18 06:15:00,1.54766,1.54775,1.54766,1.54775,248500004.0
2005-02-18 06:16:00,1.5476,1.5477,1.5476,1.5477,3400000.0
2005-02-18 06:17:00,1.54752,1.54787,1.54752,1.54779,321899998.0
2005-02-18 06:18:00,1.54767,1.54775,1.54754,1.5477,277299999.0
2005-02-18 06:19:00,1.5474,1.54778,1.5474,1.54778,372000004.0
2005-02-18 06:20:00,1.54775,1.54775,1.54754,1.5476,251200000.0
2005-02-18 06:21:00,1.54756,1.54769,1.5475,1.54752,250199997.0
2005-02-18 06:22:00,1.54767,1.54775,1.5475,1.54765,250000000.0
2005-02-18 06:23:00,1.54762,1.54775,1.54745,1.5477,343900002.0
2005-02-18 06:24:00,1.5474,1.54787,1.5474,1.54787,207500003.0
2005-02-18 06:25:00,1.5476,1.54775,1.54758,1.54768,227999999.0
2005-02-18 06:26:00,1.54769,1.54777,1.54743,1.54767,374700006.0
2005-02-18 06:27:00,1.5477,1.54778,1.5476,1.54775,227199999.0
2005-02-18 06:28:00,1.54756,1.54769,1.54739,1.54746,224700002.0
2005-02-18 06:29:00,1.54775,1.54777,1.54751,1.54751,136500000.0
2005-02-18 06:30:00,1.54756,1.54778,1.54745,1.54775,313300000.0
2005-02-18 06:31:00,1.54764,1.54773,1.54756,1.54767,54300000.0
2005-02-18 06:32:00,1.54725,1.54771,1.54724,1.54771,254700000.0
2005-02-18 06:33:00,1.54767,1.5477,1.54755,1.54759,105400000.0
2005-02-18 06:34:00,1.54752,1.54761,1.54733,1.54755,388300003.0
2005-02-18 06:35:00,1.54768,1.54778,1.54756,1.5476,255699999.0
2005-02-18 06:36:00,1.54758,1.5477,1.54747,1.54763,31200000.0
2005-02-18 06:37:00,1.54756,1.54786,1.54746,1.54776,276100002.0
2005-02-18 06:38:00,1.54764,1.54773,1.54757,1.54762,239299995.0
2005-02-18 06:39:00,1.54769,1.54769,1.54727,1.54738,237299995.0
2005-02-18 06:40:00,1.54767,1.54775,1.54754,1.54754,203700001.0
2005-02-18 06:41:00,1.54767,1.54774,1.54735,1.54741,399999997.0
2005-02-18 06:42:00,1.5476,1.54775,1.5476,1.54775,336500002.0
2005-02-18 06:43:00,1.54775,1.54775,1.54751,1.54758,279700006.0
2005-02-18 06:44:00,1.5476,1.5476,1.54733,1.54739,126999999.0
2005-02-18 06:45:00,1.54739,1.54739,1.54713,1.54713,232500002.0
2005-02-18 06:46:00,1.54735,1.54744,1.54723,1.54723,202899998.0
2005-02-18 06:47:00,1.54748,1.54748,1.54734,1.54737,88500000.0
2005-02-18 06:48:00,1.54737,1.54743,1.5473,1.54737,138599999.0
2005-02-18 06:49:00,1.54738,1.54747,1.5473,1.54747,109100001.0
2005-02-18 06:50:00,1.54734,1.54757,1.54722,1.54744,381900002.0
2005-02-18 06:51:00,1.5473,1.5474,1.5473,1.5474,50300000.0
2005-02-18 06:52:00,1.54742,1.54755,1.54719,1.54755,369399999.0
2005-02-18 06:53:00,1.54728,1.5474,1.54724,1.5474,152199998.0
2005-02-18 06:54:00,1.54742,1.54764,1.54742,1.54758,250500002.0
2005-02-18 06:55:00,1.54747,1.54753,1.5473,1.54737,313900003.0
2005-02-18 06:56:00,1.54737,1.54746,1.54723,1.54732,131600002.0
2005-02-18 06:57:00,1.54747,1.54764,1.54737,1.54751,234399999.0
2005-02-18 06:58:00,1.5475,1.54755,1.5475,1.54755,232499998.0
2005-02-18 06:59:00,1.54752,1.54776,1.54752,1.54773,468900000.0
2005-02-18 07:00:00,1.54737,1.54755,1.54731,1.54753,326100001.0
2005-02-18 07:01:00,1.5476,1.5476,1.54737,1.54751,143300001.0
2005-02-18 07:02:00,1.54752,1.54759,1.54741,1.54743,447300000.0
2005-02-18 07:03:00,1.5474,1.5475,1.5474,1.5475,171500002.0
2005-02-18 07:04:00,1.54702,1.5476,1.54702,1.54757,397199995.0
2005-02-18 07:05:00,1.5474,1.54755,1.54732,1.54746,118599999.0
2005-02-18 07:06:00,1.54745,1.54745,1.5473,1.5473,37699999.0
2005-02-18 07:07:00,1.5475,1.5475,1.5474,1.5474,44799999.0
2005-02-18 07:08:00,1.54745,1.54745,1.5473,1.5473,91000000.0
2005-02-18 07:09:00,1.5474,1.54762,1.54732,1.54746,429400004.0
2005-02-18 07:10:00,1.54729,1.5475,1.54729,1.5475,117800002.0
2005-02-18 07:11:00,1.54748,1.54757,1.54736,1.54745,266699996.0
2005-02-18 07:12:00,1.54739,1.54754,1.54722,1.54722,234700002.0
2005-02-18 07:13:00,1.54744,1.54765,1.54744,1.54751,209199999.0
2005-02-18 07:14:00,1.54746,1.54769,1.54746,1.54755,311700000.0
2005-02-18 07:15:00,1.54755,1.54773,1.54745,1.54773,288700001.0
2005-02-18 07:16:00,1.54762,1.54763,1.54745,1.54745,153599999.0
2005-02-18 07:17:00,1.54753,1.54764,1.54747,1.54747,356100000.0
2005-02-18 07:18:00,1.54746,1.5476,1.5474,1.54757,258099998.0
2005-02-18 07:19:00,1.54755,1.54776,1.54752,1.54756,301700004.0
2005-02-18 07:20:00,1.54772,1.54782,1.5476,1.5476,273100003.0
2005-02-18 07:21:00,1.54772,1.54778,1.54747,1.5475,251499997.0
2005-02-18 07:22:00,1.54756,1.54781,1.54743,1.5477,340900000.0
2005-02-18 07:23:00,1.54757,1.5477,1.54757,1.54768,53499999.0
2005-02-18 07:24:00,1.5477,1.54784,1.54754,1.5476,318200000.0
2005-02-18 07:25:00,1.54749,1.54775,1.54749,1.54763,281799995.0
2005-02-18 07:26:00,1.54764,1.54774,1.54735,1.5476,232000000.0
2005-02-18 07:27:00,1.5476,1.5476,1.5474,1.54749,364199997.0
2005-02-18 07:28:00,1.54747,1.54775,1.54747,1.54758,119100001.0
2005-02-18 07:29:00,1.54766,1.54777,1.54761,1.54766,204800001.0
2005-02-18 07:30:00,1.54749,1.54768,1.54749,1.54757,325599999.0
2005-02-18 07:31:00,1.54755,1.54769,1.54743,1.54751,446400010.0
2005-02-18 07:32:00,1.54765,1.54765,1.5474,1.5474,315299999.0
2005-02-18 07:33:00,1.54754,1.54768,1.54747,1.54768,369000002.0
2005-02-18 07:34:00,1.54753,1.54778,1.54753,1.54764,317699998.0
2005-02-18 07:35:00,1.54755,1.54777,1.54755,1.5477,85400002.0
2005-02-18 07:36:00,1.54773,1.54773,1.54763,1.54767,67300002.0
2005-02-18 07:37:00,1.54765,1.54765,1.5476,1.5476,7200000.0
2005-02-18 07:38:00,1.54752,1.54773,1.54752,1.54756,247600002.0
2005-02-18 07:39:00,1.54758,1.54765,1.54752,1.5476,90500000.0
2005-02-18 07:40:00,1.54749,1.54782,1.54745,1.54766,230500004.0
2005-02-18 07:41:00,1.5475,1.54765,1.54734,1.54765,355099999.0
2005-02-18 07:42:00,1.54749,1.54768,1.54745,1.54768,215200001.0
2005-02-18 07:43:00,1.5476,1.54765,1.54745,1.54758,243600001.0
2005-02-18 07:44:00,1.54724,1.54758,1.54724,1.54758,103199999.0
2005-02-18 07:45:00,1.54758,1.54765,1.5475,1.5476,357799995.0
2005-02-18 07:46:00,1.54765,1.54765,1.54752,1.54752,89399999.0
2005-02-18 07:47:00,1.54749,1.54765,1.54748,1.5476,258900002.0
2005-02-18 07:48:00,1.54762,1.54765,1.54746,1.5475,422600003.0
2005-02-18 07:49:00,1.54748,1.54769,1.54748,1.54755,409400004.0
2005-02-18 07:50:00,1.5475,1.5476,1.5475,1.5476,62900000.0
2005-02-18 07:51:00,1.54765,1.54768,1.5474,1.5474,543899999.0
2005-02-18 07:52:00,1.5475,1.54765,1.5475,1.5476,230099993.0
2005-02-18 07:53:00,1.54758,1.54758,1.54746,1.54746,90199999.0
2005-02-18 07:54:00,1.54739,1.54799,1.54739,1.5478,253300003.0
2005-02-18 07:55:00,1.5475,1.5476,1.5475,1.5476,55099999.0
2005-02-18 07:56:00,1.54767,1.54767,1.54761,1.54761,61200000.0
2005-02-18 07:57:00,1.5476,1.54765,1.5476,1.54765,59900002.0
2005-02-18 07:58:00,1.5476,1.54773,1.54749,1.54763,241700002.0
2005-02-18 07:59:00,1.54766,1.54771,1.5476,1.54766,106999999.0
2005-02-18 08:00:00,1.54772,1.54777,1.54751,1.54764,204599999.0
2005-02-18 08:01:00,1.54764,1.5478,1.5476,1.54768,469699996.0
2005-02-18 08:02:00,1.54757,1.54765,1.54739,1.5476,298800006.0
2005-02-18 08:03:00,1.54753,1.5476,1.54738,1.54748,153300002.0
2005-02-18 08:04:00,1.5475,1.5476,1.5475,1.5476,157299996.0
2005-02-18 08:05:00,1.54773,1.54773,1.54759,1.54766,192099998.0
2005-02-18 08:06:00,1.54768,1.54769,1.5473,1.5473,287299997.0
2005-02-18 08:07:00,1.5476,1.54773,1.54742,1.54765,412900001.0
2005-02-18 08:08:00,1.54764,1.54764,1.54751,1.54753,48200001.0
2005-02-18 08:09:00,1.54741,1.54768,1.54741,1.54768,231999999.0
2005-02-18 08:10:00,1.54755,1.54775,1.54735,1.54759,155499999.0
2005-02-18 08:11:00,1.54765,1.54775,1.54752,1.54768,149299999.0
2005-02-18 08:12:00,1.54763,1.5478,1.54737,1.54737,177300001.0
2005-02-18 08:13:00,1.54767,1.54775,1.54754,1.54765,298800002.0
2005-02-18 08:14:00,1.5477,1.54775,1.54747,1.54747,263300001.0
2005-02-18 08:15:00,1.54761,1.54769,1.54735,1.54769,325800005.0
2005-02-18 08:16:00,1.5476,1.5477,1.54743,1.54757,169300003.0
2005-02-18 08:17:00,1.54765,1.54765,1.5475,1.5475,58300000.0
2005-02-18 08:18:00,1.54744,1.54776,1.54744,1.54758,275500000.0
2005-02-18 08:19:00,1.54775,1.54775,1.54752,1.54767,195799998.0
2005-02-18 08:20:00,1.54773,1.54773,1.5474,1.54744,230600000.0
2005-02-18 08:21:00,1.54752,1.5477,1.54736,1.54766,227300002.0
2005-02-18 08:22:00,1.54752,1.54765,1.54745,1.54765,282999999.0
2005-02-18 08:23:00,1.54742,1.54755,1.54733,1.54745,121500000.0
2005-02-18 08:24:00,1.54742,1.54756,1.54718,1.54733,466599998.0
2005-02-18 08:25:00,1.54728,1.54745,1.54716,1.5473,293200003.0
2005-02-18 08:26:00,1.54755,1.54755,1.54734,1.5474,263599998.0
2005-02-18 08:27:00,1.54739,1.54758,1.54734,1.54744,239800000.0
2005-02-18 08:28:00,1.5474,1.54745,1.54726,1.54726,219900003.0
2005-02-18 08:29:00,1.54734,1.54735,1.54695,1.5473,402900008.0
2005-02-18 08:30:00,1.54732,1.54745,1.54732,1.54745,50400000.0
2005-02-18 08:31:00,1.5474,1.54755,1.54727,1.5474,271999999.0
2005-02-18 08:32:00,1.54749,1.54762,1.54743,1.54752,218100000.0
2005-02-18 08:33:00,1.54755,1.54763,1.54739,1.5475,221499998.0
2005-02-18 08:34:00,1.54749,1.54749,1.54736,1.54747,127000000.0
2005-02-18 08:35:00,1.5475,1.54755,1.5475,1.54755,52300002.0
2005-02-18 08:36:00,1.54751,1.54751,1.5473,1.54746,339399999.0
2005-02-18 08:37:00,1.54744,1.54755,1.54736,1.54755,219300004.0
2005-02-18 08:38:00,1.54735,1.5475,1.54735,1.5475,58699999.0
2005-02-18 08:39:00,1.54738,1.54759,1.54725,1.54729,248800001.0
2005-02-18 08:40:00,1.5475,1.54763,1.54735,1.54747,261900003.0
2005-02-18 08:41:00,1.54757,1.54764,1.54743,1.54749,388600003.0
2005-02-18 08:42:00,1.54738,1.54752,1.54734,1.54747,150400000.0
2005-02-18 08:43:00,1.54746,1.5476,1.54746,1.5476,95199998.0
2005-02-18 08:44:00,1.5473,1.54753,1.54726,1.54741,79600000.0
2005-02-18 08:45:00,1.54767,1.54772,1.54735,1.54767,426900004.0
2005-02-18 08:46:00,1.5474,1.5476,1.5474,1.5476,272400000.0
2005-02-18 08:47:00,1.5476,1.54765,1.54744,1.5475,274100000.0
2005-02-18 08:48:00,1.5476,1.54764,1.54734,1.5475,213600003.0
2005-02-18 08:49:00,1.54734,1.54757,1.54734,1.54757,334600004.0
2005-02-18 08:50:00,1.54768,1.54768,1.54746,1.54746,259499998.0
2005-02-18 08:51:00,1.54734,1.54758,1.54734,1.54745,363500001.0
2005-02-18 08:52:00,1.54745,1.54765,1.54735,1.54735,245100002.0
2005-02-18 08:53:00,1.5474,1.5476,1.54739,1.54739,336999999.0
2005-02-18 08:54:00,1.54737,1.54762,1.54737,1.54749,441500002.0
2005-02-18 08:55:00,1.54743,1.54757,1.5474,1.54755,389700004.0
2005-02-18 08:56:00,1.54753,1.54753,1.54739,1.5474,121400002.0
2005-02-18 08:57:00,1.54746,1.54755,1.54734,1.54745,54400000.0
2005-02-18 08:58:00,1.54734,1.54762,1.54734,1.54756,200400001.0
2005-02-18 08:59:00,1.54752,1.54756,1.54731,1.54742,256000004.0
2005-02-18 09:00:00,1.54748,1.54757,1.54735,1.54741,203200001.0
2005-02-18 09:01:00,1.54741,1.5475,1.54727,1.54734,288100004.0
2005-02-18 09:02:00,1.54725,1.54741,1.54719,1.54731,379700000.0
2005-02-18 09:03:00,1.54735,1.54749,1.5473,1.54749,155399997.0
2005-02-18 09:04:00,1.54752,1.54764,1.54742,1.54755,286599997.0
2005-02-18 09:05:00,1.54763,1.54771,1.54742,1.54763,243999997.0
2005-02-18 09:06:00,1.54783,1.54783,1.54758,1.54758,78300002.0
2005-02-18 09:07:00,1.54759,1.54771,1.54747,1.54752,230199999.0
2005-02-18 09:08:00,1.54762,1.54766,1.54745,1.54754,332300004.0
2005-02-18 09:09:00,1.54757,1.54762,1.54739,1.54744,334099997.0
2005-02-18 09:10:00,1.5474,1.5475,1.5474,1.5475,95800000.0
2005-02-18 09:11:00,1.54745,1.5475,1.54733,1.54737,329999998.0
2005-02-18 09:12:00,1.54748,1.54748,1.5472,1.54735,184800001.0
2005-02-18 09:13:00,1.54722,1.54773,1.54722,1.54759,319900001.0
2005-02-18 09:14:00,1.5477,1.5478,1.54758,1.5477,342900002.0
2005-02-18 09:15:00,1.54781,1.54787,1.54768,1.54775,218700004.0
2005-02-18 09:16:00,1.54765,1.5478,1.54764,1.54778,318600004.0
2005-02-18 09:17:00,1.5477,1.54789,1.54759,1.54765,351699999.0
2005-02-18 09:18:00,1.54758,1.5477,1.547,1.54702,325300000.0
2005-02-18 09:19:00,1.54734,1.54759,1.54728,1.5474,354800002.0
2005-02-18 09:20:00,1.54756,1.54766,1.54745,1.5476,271600000.0
2005-02-18 09:21:00,1.5474,1.5476,1.5474,1.5476,18399999.0
2005-02-18 09:22:00,1.54768,1.54774,1.54757,1.54774,278899998.0
2005-02-18 09:23:00,1.54754,1.54765,1.54744,1.54759,289299994.0
2005-02-18 09:24:00,1.54758,1.54765,1.54744,1.54744,284099996.0
2005-02-18 09:25:00,1.54734,1.54763,1.54734,1.54763,186199999.0
2005-02-18 09:26:00,1.54757,1.5476,1.54733,1.54756,361600000.0
2005-02-18 09:27:00,1.54745,1.54745,1.54716,1.54736,456099998.0
2005-02-18 09:28:00,1.54765,1.54767,1.54743,1.54743,301500001.0
2005-02-18 09:29:00,1.54756,1.54765,1.54747,1.54752,243900004.0
2005-02-18 09:30:00,1.54764,1.54781,1.54754,1.54755,315899997.0
2005-02-18 09:31:00,1.54754,1.54771,1.54737,1.54745,177900001.0
2005-02-18 09:32:00,1.54724,1.54749,1.54718,1.54723,306500000.0
2005-02-18 09:33:00,1.54742,1.54751,1.54725,1.54739,226300002.0
2005-02-18 09:34:00,1.54739,1.54744,1.54727,1.54729,251900000.0
2005-02-18 09:35:00,1.5475,1.5475,1.54731,1.54736,136100000.0
2005-02-18 09:36:00,1.54728,1.54741,1.54713,1.54727,342699997.0
2005-02-18 09:37:00,1.54743,1.54749,1.54716,1.54737,223700000.0
2005-02-18 09:38:00,1.54739,1.54739,1.54701,1.54723,253800002.0
2005-02-18 09:39:00,1.54737,1.54748,1.5473,1.54733,252300000.0
2005-02-18 09:40:00,1.54737,1.54741,1.54722,1.54733,156500000.0
2005-02-18 09:41:00,1.5475,1.5475,1.54728,1.5473,192799999.0
2005-02-18 09:42:00,1.54748,1.54748,1.5471,1.5473,291699997.0
2005-02-18 09:43:00,1.54729,1.54739,1.54707,1.54709,266900005.0
2005-02-18 09:44:00,1.54695,1.54708,1.54673,1.54673,197700003.0
2005-02-18 09:45:00,1.54694,1.54694,1.54677,1.54677,87799999.0
2005-02-18 09:46:00,1.54707,1.54707,1.54687,1.54687,214200002.0
2005-02-18 09:47:00,1.54702,1.54702,1.54681,1.54687,326099999.0
2005-02-18 09:48:00,1.54692,1.54705,1.54668,1.54691,420999996.0
2005-02-18 09:49:00,1.54693,1.547,1.54674,1.54674,231599997.0
2005-02-18 09:50:00,1.54683,1.54691,1.54675,1.54681,170799998.0
2005-02-18 09:51:00,1.5468,1.5468,1.5464,1.5464,393600001.0
2005-02-18 09:52:00,1.54635,1.54658,1.54632,1.54645,394000002.0
2005-02-18 09:53:00,1.5466,1.5466,1.54637,1.5465,230700002.0
2005-02-18 09:54:00,1.54657,1.54673,1.54641,1.54651,204400002.0
2005-02-18 09:55:00,1.5465,1.54657,1.54622,1.5465,157599998.0
2005-02-18 09:56:00,1.54646,1.54648,1.54631,1.54636,184499999.0
2005-02-18 09:57:00,1.5465,1.54657,1.54641,1.54656,350600002.0
2005-02-18 09:58:00,1.54656,1.54657,1.54646,1.5465,102599998.0
2005-02-18 09:59:00,1.54652,1.54652,1.546,1.546,235400001.0
2005-02-18 10:00:00,1.54601,1.54625,1.54598,1.54611,420700003.0
2005-02-18 10:01:00,1.54627,1.54651,1.54616,1.54651,275500006.0
2005-02-18 10:02:00,1.54633,1.5466,1.54631,1.54657,444099998.0
2005-02-18 10:03:00,1.54662,1.54677,1.54648,1.54674,350499998.0
2005-02-18 10:04:00,1.5467,1.5467,1.54648,1.54648,147000000.0
2005-02-18 10:05:00,1.54634,1.54665,1.54634,1.54665,440400000.0
2005-02-18 10:06:00,1.54656,1.54656,1.54629,1.54629,149400002.0
2005-02-18 10:07:00,1.54642,1.54652,1.54624,1.54641,440400003.0
2005-02-18 10:08:00,1.54646,1.54662,1.54634,1.54647,404100003.0
2005-02-18 10:09:00,1.54636,1.54667,1.54636,1.54652,266000002.0
2005-02-18 10:10:00,1.54655,1.54667,1.54643,1.54656,252300000.0
2005-02-18 10:11:00,1.54646,1.54667,1.54622,1.54627,289200006.0
2005-02-18 10:12:00,1.54649,1.5465,1.54624,1.54624,248999998.0
2005-02-18 10:13:00,1.54651,1.54651,1.54637,1.54637,100600000.0
2005-02-18 10:14:00,1.54641,1.5465,1.5463,1.54647,318600000.0
2005-02-18 10:15:00,1.54639,1.54639,1.54613,1.54613,169199999.0
2005-02-18 10:16:00,1.54627,1.54629,1.5461,1.54618,358000000.0
2005-02-18 10:17:00,1.54627,1.54627,1.54585,1.54585,453999997.0
2005-02-18 10:18:00,1.54597,1.54612,1.54593,1.54598,176400003.0
2005-02-18 10:19:00,1.54602,1.54602,1.5458,1.54588,327800002.0
2005-02-18 10:20:00,1.54577,1.54594,1.54577,1.54594,110999998.0
2005-02-18 10:21:00,1.54579,1.546,1.54579,1.54595,259699998.0
2005-02-18 10:22:00,1.54596,1.54596,1.54577,1.54577,105400003.0
2005-02-18 10:23:00,1.54592,1.54598,1.54581,1.54593,274799997.0
2005-02-18 10:24:00,1.54597,1.54603,1.54575,1.54594,175799999.0
2005-02-18 10:25:00,1.54607,1.54612,1.54573,1.54573,433900010.0
2005-02-18 10:26:00,1.54591,1.54609,1.54586,1.54592,242700000.0
2005-02-18 10:27:00,1.54593,1.54593,1.54561,1.54576,457700000.0
2005-02-18 10:28:00,1.54576,1.54584,1.54565,1.54577,174699998.0
2005-02-18 10:29:00,1.54575,1.54575,1.54558,1.54558,51100000.0
2005-02-18 10:30:00,1.54554,1.54577,1.54548,1.5457,175199999.0
2005-02-18 10:31:00,1.54574,1.54592,1.54567,1.54576,265500004.0
2005-02-18 10:32:00,1.5458,1.546,1.54567,1.54578,334399995.0
2005-02-18 10:33:00,1.54597,1.54597,1.54566,1.54589,272300000.0
2005-02-18 10:34:00,1.5459,1.54595,1.54573,1.54573,182800002.0
2005-02-18 10:35:00,1.54586,1.54611,1.54582,1.54596,260899999.0
2005-02-18 10:36:00,1.54608,1.54613,1.546,1.54602,414899994.0
2005-02-18 10:37:00,1.54604,1.54612,1.54594,1.54602,225000000.0
2005-02-18 10:38:00,1.54604,1.54624,1.54599,1.54602,241300003.0
2005-02-18 10:39:00,1.54598,1.54617,1.54597,1.54617,236300000.0
2005-02-18 10:40:00,1.546,1.54621,1.546,1.54612,396899998.0
2005-02-18 10:41:00,1.54613,1.54623,1.54592,1.54592,361700000.0
2005-02-18 10:42:00,1.54607,1.54619,1.54594,1.54606,281199999.0
2005-02-18 10:43:00,1.54615,1.54627,1.54568,1.54606,312999996.0
2005-02-18 10:44:00,1.54617,1.54625,1.546,1.5462,223999998.0
2005-02-18 10:45:00,1.54623,1.54623,1.54614,1.54617,125100000.0
2005-02-18 10:46:00,1.54617,1.54624,1.54603,1.54617,247299999.0
2005-02-18 10:47:00,1.54628,1.54633,1.54604,1.54604,427400002.0
2005-02-18 10:48:00,1.5461,1.54629,1.54607,1.54608,351700007.0
2005-02-18 10:49:00,1.54616,1.54642,1.54616,1.54632,321499999.0
2005-02-18 10:50:00,1.54614,1.5463,1.54613,1.54626,203499997.0
2005-02-18 10:51:00,1.54621,1.54638,1.54604,1.54621,527799993.0
2005-02-18 10:52:00,1.54618,1.54621,1.54599,1.546,307499998.0
2005-02-18 10:53:00,1.54617,1.54628,1.54612,1.54628,182700000.0
2005-02-18 10:54:00,1.54613,1.54637,1.54613,1.54632,371299998.0
2005-02-18 10:55:00,1.5462,1.54638,1.5462,1.54631,397099997.0
2005-02-18 10:56:00,1.54637,1.5465,1.5462,1.54635,362300003.0
2005-02-18 10:57:00,1.54618,1.54661,1.54617,1.54661,180399999.0
2005-02-18 10:58:00,1.54661,1.54669,1.54637,1.54644,142100000.0
2005-02-18 10:59:00,1.5465,1.54673,1.54644,1.54656,395500002.0
2005-02-18 11:00:00,1.54668,1.54668,1.5464,1.54642,243600004.0
2005-02-18 11:01:00,1.54663,1.54672,1.54645,1.54651,308599994.0
2005-02-18 11:02:00,1.54648,1.5466,1.54642,1.54653,175699999.0
2005-02-18 11:03:00,1.54645,1.54663,1.54645,1.54657,160800002.0
2005-02-18 11:04:00,1.54645,1.54653,1.54612,1.54642,241400002.0
2005-02-18 11:05:00,1.54634,1.54656,1.54634,1.54656,316300004.0
2005-02-18 11:06:00,1.54654,1.54662,1.54654,1.54662,75100000.0
2005-02-18 11:07:00,1.54642,1.54663,1.54641,1.5465,167700001.0
2005-02-18 11:08:00,1.54658,1.54679,1.54639,1.54661,274600003.0
2005-02-18 11:09:00,1.54652,1.5467,1.54647,1.54667,317199996.0
2005-02-18 11:10:00,1.54672,1.54685,1.54659,1.54669,323400002.0
2005-02-18 11:11:00,1.54667,1.54687,1.54666,1.5467,265599996.0
2005-02-18 11:12:00,1.54678,1.54678,1.54649,1.54653,474899999.0
2005-02-18 11:13:00,1.54668,1.54679,1.54648,1.5467,227799998.0
2005-02-18 11:14:00,1.54679,1.54691,1.54667,1.54682,399600001.0
2005-02-18 11:15:00,1.54691,1.54694,1.5467,1.54686,254799999.0
2005-02-18 11:16:00,1.54673,1.54685,1.54669,1.5468,73600001.0
2005-02-18 11:17:00,1.54653,1.54675,1.54653,1.54664,235099997.0
2005-02-18 11:18:00,1.54668,1.54674,1.54658,1.54667,203200002.0
2005-02-18 11:19:00,1.54667,1.54667,1.54652,1.54656,223700000.0
2005-02-18 11:20:00,1.54655,1.54668,1.54649,1.5466,559400005.0
2005-02-18 11:21:00,1.54657,1.54664,1.54645,1.54657,432900005.0
2005-02-18 11:22:00,1.54634,1.54657,1.5463,1.54644,136699999.0
2005-02-18 11:23:00,1.5464,1.54659,1.54637,1.54643,273100004.0
2005-02-18 11:24:00,1.54632,1.5465,1.54629,1.54642,249599998.0
2005-02-18 11:25:00,1.5465,1.54652,1.54628,1.54642,276999999.0
2005-02-18 11:26:00,1.5464,1.54645,1.5463,1.54638,194400001.0
2005-02-18 11:27:00,1.5464,1.54645,1.54629,1.54638,261999999.0
2005-02-18 11:28:00,1.54624,1.54642,1.54624,1.54639,195699999.0
2005-02-18 11:29:00,1.54637,1.54638,1.54617,1.54617,340100002.0
2005-02-18 11:30:00,1.54633,1.5464,1.54616,1.54617,191800000.0
2005-02-18 11:31:00,1.54627,1.54638,1.54619,1.54631,273500000.0
2005-02-18 11:32:00,1.54618,1.5463,1.54604,1.5463,518499997.0
2005-02-18 11:33:00,1.54634,1.54634,1.54616,1.54622,461600002.0
2005-02-18 11:34:00,1.54619,1.54628,1.54603,1.54609,322800000.0
2005-02-18 11:35:00,1.54606,1.54624,1.546,1.54619,270199997.0
2005-02-18 11:36:00,1.54615,1.54623,1.54599,1.5461,264100002.0
2005-02-18 11:37:00,1.54615,1.54618,1.54602,1.54606,291600002.0
2005-02-18 11:38:00,1.54606,1.5462,1.54582,1.5459,193399999.0
2005-02-18 11:39:00,1.5458,1.54614,1.5458,1.54609,337999999.0
2005-02-18 11:40:00,1.546,1.54605,1.54585,1.54598,355900001.0
2005-02-18 11:41:00,1.54593,1.54618,1.54586,1.54598,514899999.0
2005-02-18 11:42:00,1.54583,1.54612,1.54583,1.54612,207199999.0
2005-02-18 11:43:00,1.54608,1.54615,1.54594,1.54595,462099994.0
2005-02-18 11:44:00,1.54598,1.54614,1.54594,1.54612,302699998.0
2005-02-18 11:45:00,1.54615,1.54627,1.54603,1.54603,298800006.0
2005-02-18 11:46:00,1.54604,1.54625,1.54598,1.54609,177900000.0
2005-02-18 11:47:00,1.54612,1.54634,1.54595,1.54625,294300005.0
2005-02-18 11:48:00,1.54615,1.54628,1.54602,1.54619,173300002.0
2005-02-18 11:49:00,1.54614,1.54635,1.54608,1.54625,384199994.0
2005-02-18 11:50:00,1.54627,1.54654,1.54627,1.54651,512800002.0
2005-02-18 11:51:00,1.5465,1.54663,1.54637,1.54643,363999997.0
2005-02-18 11:52:00,1.54643,1.54664,1.54643,1.54658,258800000.0
2005-02-18 11:53:00,1.54656,1.54667,1.54645,1.54657,295600005.0
2005-02-18 11:54:00,1.54665,1.54665,1.54639,1.54639,384599997.0
2005-02-18 11:55:00,1.54651,1.54669,1.54634,1.54642,289300002.0
2005-02-18 11:56:00,1.54648,1.54667,1.54648,1.5466,292300000.0
2005-02-18 11:57:00,1.54658,1.54668,1.54647,1.54655,325400004.0
2005-02-18 11:58:00,1.54667,1.54671,1.54647,1.54647,230400000.0
2005-02-18 11:59:00,1.54653,1.54653,1.54627,1.54632,168900000.0
2005-02-18 12:00:00,1.54641,1.54649,1.54622,1.54634,386600005.0
2005-02-18 12:01:00,1.54654,1.54655,1.54635,1.54635,236299999.0
2005-02-18 12:02:00,1.54668,1.54684,1.54653,1.54676,301500000.0
2005-02-18 12:03:00,1.54669,1.5468,1.54651,1.54668,335700004.0
2005-02-18 12:04:00,1.54681,1.54681,1.54667,1.54667,72299998.0
2005-02-18 12:05:00,1.54663,1.54671,1.54652,1.54664,255800001.0
2005-02-18 12:06:00,1.54682,1.54682,1.54648,1.5466,286599999.0
2005-02-18 12:07:00,1.54658,1.54677,1.5465,1.54665,271100000.0
2005-02-18 12:08:00,1.54658,1.5467,1.54632,1.54641,288900005.0
2005-02-18 12:09:00,1.5463,1.54662,1.5463,1.54655,211500000.0
2005-02-18 12:10:00,1.54665,1.54665,1.54636,1.54636,158100001.0
2005-02-18 12:11:00,1.54657,1.54662,1.54637,1.5465,340499998.0
2005-02-18 12:12:00,1.54657,1.54657,1.54635,1.54635,301200001.0
2005-02-18 12:13:00,1.54648,1.54655,1.54639,1.5465,216400001.0
2005-02-18 12:14:00,1.54662,1.54662,1.54636,1.54636,119000001.0
2005-02-18 12:15:00,1.54645,1.5466,1.54631,1.5466,413500001.0
2005-02-18 12:16:00,1.54667,1.54676,1.54653,1.54658,403300004.0
2005-02-18 12:17:00,1.5468,1.54685,1.54665,1.54671,366300003.0
2005-02-18 12:18:00,1.54669,1.54682,1.54658,1.5467,291800001.0
2005-02-18 12:19:00,1.54667,1.54679,1.54662,1.54673,335800007.0
2005-02-18 12:20:00,1.54679,1.54701,1.54675,1.54691,244700003.0
2005-02-18 12:21:00,1.54686,1.54706,1.54679,1.54683,336400001.0
2005-02-18 12:22:00,1.54699,1.5471,1.54693,1.54705,234199999.0
2005-02-18 12:23:00,1.54705,1.54705,1.54663,1.54663,371199999.0
2005-02-18 12:24:00,1.54697,1.54708,1.54694,1.54698,223100001.0
2005-02-18 12:25:00,1.547,1.5471,1.54677,1.54695,442700004.0
2005-02-18 12:26:00,1.54702,1.54711,1.54689,1.54692,253699999.0
2005-02-18 12:27:00,1.54687,1.54698,1.54678,1.54693,293500002.0
2005-02-18 12:28:00,1.54685,1.54708,1.54671,1.54695,257300001.0
2005-02-18 12:29:00,1.54695,1.5471,1.54686,1.54698,283499998.0
2005-02-18 12:30:00,1.54698,1.54702,1.54678,1.54685,195800004.0
2005-02-18 12:31:00,1.54702,1.54708,1.54688,1.54707,236700001.0
2005-02-18 12:32:00,1.54704,1.54712,1.54685,1.54699,262600001.0
2005-02-18 12:33:00,1.54692,1.54705,1.54692,1.54705,33600000.0
2005-02-18 12:34:00,1.5469,1.54708,1.54685,1.54706,289299998.0
2005-02-18 12:35:00,1.54711,1.54721,1.547,1.54705,288499997.0
2005-02-18 12:36:00,1.54708,1.54722,1.54698,1.54708,249500002.0
2005-02-18 12:37:00,1.547,1.54711,1.54687,1.54708,332100001.0
2005-02-18 12:38:00,1.54702,1.5471,1.54686,1.54686,243199999.0
2005-02-18 12:39:00,1.54696,1.54706,1.5468,1.54695,254900003.0
2005-02-18 12:40:00,1.54701,1.54711,1.54681,1.54691,226099999.0
2005-02-18 12:41:00,1.54715,1.5473,1.54696,1.54696,292600002.0
2005-02-18 12:42:00,1.54703,1.54718,1.54693,1.54701,182899998.0
2005-02-18 12:43:00,1.54694,1.54708,1.54679,1.54701,296400000.0
2005-02-18 12:44:00,1.54706,1.54719,1.54691,1.54709,83000000.0
2005-02-18 12:45:00,1.54717,1.5473,1.5471,1.5471,158600003.0
2005-02-18 12:46:00,1.54713,1.54739,1.54704,1.54717,383499997.0
2005-02-18 12:47:00,1.54708,1.54725,1.54703,1.54725,185399996.0
2005-02-18 12:48:00,1.54731,1.54737,1.54718,1.54725,190200000.0
2005-02-18 12:49:00,1.54728,1.54731,1.54725,1.54729,60000002.0
2005-02-18 12:50:00,1.54714,1.54728,1.54703,1.54715,169899998.0
2005-02-18 12:51:00,1.54721,1.54731,1.54713,1.54731,227200001.0
2005-02-18 12:52:00,1.54717,1.54745,1.54694,1.54709,412099995.0
2005-02-18 12:53:00,1.54708,1.5472,1.54693,1.54718,218500000.0
2005-02-18 12:54:00,1.54713,1.54718,1.54705,1.54705,113900002.0
2005-02-18 12:55:00,1.54699,1.5473,1.54699,1.54707,307000003.0
2005-02-18 12:56:00,1.54709,1.54728,1.54701,1.54701,207700001.0
2005-02-18 12:57:00,1.54718,1.54744,1.54712,1.54729,254800001.0
2005-02-18 12:58:00,1.54727,1.54749,1.54725,1.54734,342100002.0
2005-02-18 12:59:00,1.54722,1.54745,1.54722,1.5474,177500000.0
2005-02-18 13:00:00,1.5473,1.54743,1.54723,1.54733,286700001.0
2005-02-18 13:01:00,1.54725,1.54733,1.54709,1.54709,284399998.0
2005-02-18 13:02:00,1.54723,1.54727,1.54701,1.54713,322100001.0
2005-02-18 13:03:00,1.54717,1.5474,1.54711,1.5474,242900001.0
2005-02-18 13:04:00,1.54741,1.54743,1.54714,1.5474,343100001.0
2005-02-18 13:05:00,1.54727,1.54745,1.54721,1.5474,300900002.0
2005-02-18 13:06:00,1.54736,1.54751,1.54727,1.54732,350799997.0
2005-02-18 13:07:00,1.54742,1.5475,1.54719,1.54719,276400002.0
2005-02-18 13:08:00,1.5475,1.5475,1.54726,1.54726,175400004.0
2005-02-18 13:09:00,1.5475,1.54771,1.54747,1.54755,466600002.0
2005-02-18 13:10:00,1.54754,1.54787,1.54754,1.54765,289100001.0
2005-02-18 13:11:00,1.54803,1.54811,1.54779,1.54789,428700008.0
2005-02-18 13:12:00,1.5478,1.54793,1.54766,1.54774,369800000.0
2005-02-18 13:13:00,1.54777,1.54793,1.54767,1.54776,284400001.0
2005-02-18 13:14:00,1.54773,1.54785,1.54764,1.54778,89000001.0
2005-02-18 13:15:00,1.54761,1.54776,1.5476,1.54767,350800004.0
2005-02-18 13:16:00,1.54759,1.5477,1.54748,1.54766,340900004.0
2005-02-18 13:17:00,1.54771,1.54788,1.54768,1.5478,151800002.0
2005-02-18 13:18:00,1.5479,1.54795,1.54772,1.54772,422900004.0
2005-02-18 13:19:00,1.54775,1.54797,1.54773,1.54788,143800005.0
2005-02-18 13:20:00,1.54792,1.54801,1.54783,1.54792,245400000.0
2005-02-18 13:21:00,1.54783,1.54808,1.54775,1.54796,331199996.0
2005-02-18 13:22:00,1.54815,1.54826,1.54804,1.54825,459200003.0
2005-02-18 13:23:00,1.5482,1.54833,1.54782,1.54794,230400004.0
2005-02-18 13:24:00,1.54781,1.54816,1.54781,1.54801,350499999.0
2005-02-18 13:25:00,1.54803,1.54808,1.54779,1.54808,495300001.0
2005-02-18 13:26:00,1.548,1.5482,1.54787,1.54803,220400002.0
2005-02-18 13:27:00,1.54799,1.54829,1.54799,1.54821,233499999.0
2005-02-18 13:28:00,1.54817,1.54825,1.54804,1.54815,255499999.0
2005-02-18 13:29:00,1.54794,1.54813,1.54794,1.54808,310600003.0
2005-02-18 13:30:00,1.54806,1.54819,1.54801,1.54808,180399999.0
2005-02-18 13:31:00,1.54811,1.54811,1.54792,1.54793,433000008.0
2005-02-18 13:32:00,1.548,1.548,1.54775,1.54775,234899998.0
2005-02-18 13:33:00,1.54766,1.54778,1.54748,1.54768,301800000.0
2005-02-18 13:34:00,1.5478,1.54791,1.54755,1.54791,248300002.0
2005-02-18 13:35:00,1.54802,1.54808,1.54784,1.54784,357800006.0
2005-02-18 13:36:00,1.54807,1.54807,1.54779,1.54788,376400000.0
2005-02-18 13:37:00,1.54795,1.54826,1.54795,1.54818,300600003.0
2005-02-18 13:38:00,1.54823,1.54836,1.54816,1.54823,328100001.0
2005-02-18 13:39:00,1.54827,1.54839,1.54815,1.54823,301900003.0
2005-02-18 13:40:00,1.5483,1.5483,1.54796,1.54798,359299999.0
2005-02-18 13:41:00,1.54805,1.54805,1.54773,1.54797,250200002.0
2005-02-18 13:42:00,1.54804,1.54808,1.54793,1.54801,294900005.0
2005-02-18 13:43:00,1.548,1.54808,1.54787,1.548,148700001.0
2005-02-18 13:44:00,1.54794,1.54808,1.54784,1.54801,295999999.0
2005-02-18 13:45:00,1.54798,1.54798,1.5478,1.54784,251899998.0
2005-02-18 13:46:00,1.54803,1.54803,1.54782,1.54786,302499997.0
2005-02-18 13:47:00,1.54792,1.54829,1.54789,1.54806,205199998.0
2005-02-18 13:48:00,1.54834,1.54834,1.54791,1.54804,296699996.0
2005-02-18 13:49:00,1.54832,1.54839,1.54814,1.54814,301200001.0
2005-02-18 13:50:00,1.54824,1.54838,1.54813,1.54821,319399996.0
2005-02-18 13:51:00,1.54817,1.54833,1.548,1.54804,363600002.0
2005-02-18 13:52:00,1.54803,1.54803,1.54789,1.54789,55900000.0
2005-02-18 13:53:00,1.54795,1.54801,1.54775,1.54786,161299999.0
2005-02-18 13:54:00,1.54798,1.54807,1.54783,1.548,268300001.0
2005-02-18 13:55:00,1.54803,1.54803,1.54779,1.54787,533899999.0
2005-02-18 13:56:00,1.5479,1.548,1.54769,1.54793,136600000.0
2005-02-18 13:57:00,1.54779,1.54791,1.54768,1.54778,240399999.0
2005-02-18 13:58:00,1.54781,1.5479,1.54764,1.54765,321500000.0
2005-02-18 13:59:00,1.54758,1.5479,1.54757,1.5479,119100000.0
2005-02-18 14:00:00,1.54777,1.5479,1.54767,1.54775,151499997.0
2005-02-18 14:01:00,1.54761,1.54793,1.54761,1.54783,352600001.0
2005-02-18 14:02:00,1.54782,1.54794,1.54777,1.54794,459900001.0
2005-02-18 14:03:00,1.54743,1.54789,1.54743,1.54782,194200001.0
2005-02-18 14:04:00,1.54777,1.54786,1.5476,1.54774,426900003.0
2005-02-18 14:05:00,1.54778,1.54782,1.54775,1.54775,41600000.0
2005-02-18 14:06:00,1.54774,1.54782,1.54759,1.54766,289000006.0
2005-02-18 14:07:00,1.54757,1.54768,1.54748,1.54762,314299999.0
2005-02-18 14:08:00,1.54762,1.54773,1.54751,1.54751,378999999.0
2005-02-18 14:09:00,1.54763,1.5478,1.54749,1.54761,483100005.0
2005-02-18 14:10:00,1.54752,1.54764,1.54731,1.5474,390099999.0
2005-02-18 14:11:00,1.54738,1.54754,1.5473,1.54749,349799997.0
2005-02-18 14:12:00,1.54741,1.54754,1.54737,1.5475,275800003.0
2005-02-18 14:13:00,1.54755,1.54755,1.54724,1.54748,233400003.0
2005-02-18 14:14:00,1.54755,1.54755,1.54733,1.54734,314900002.0
2005-02-18 14:15:00,1.54737,1.54752,1.54731,1.54747,156800000.0
2005-02-18 14:16:00,1.54753,1.54753,1.54733,1.54733,147800001.0
2005-02-18 14:17:00,1.54737,1.54758,1.54736,1.54752,241900001.0
2005-02-18 14:18:00,1.54751,1.54769,1.54745,1.54753,386700004.0
2005-02-18 14:19:00,1.54757,1.54759,1.54743,1.54749,361199998.0
2005-02-18 14:20:00,1.54754,1.54773,1.5474,1.54761,382999998.0
2005-02-18 14:21:00,1.54755,1.54781,1.5475,1.54763,239200003.0
2005-02-18 14:22:00,1.54766,1.54783,1.54761,1.54771,203000002.0
2005-02-18 14:23:00,1.54777,1.54785,1.54764,1.54778,269099998.0
2005-02-18 14:24:00,1.54772,1.54781,1.54756,1.54763,153800004.0
2005-02-18 14:25:00,1.54772,1.54772,1.54765,1.54765,107799998.0
2005-02-18 14:26:00,1.5476,1.54769,1.54744,1.54746,293599997.0
2005-02-18 14:27:00,1.54762,1.54773,1.54741,1.54755,356500003.0
2005-02-18 14:28:00,1.54741,1.54768,1.54741,1.54753,345400004.0
2005-02-18 14:29:00,1.54756,1.54779,1.54746,1.54777,228000000.0
2005-02-18 14:30:00,1.54774,1.54782,1.54756,1.54771,396099999.0
2005-02-18 14:31:00,1.54782,1.54787,1.54764,1.54764,167800000.0
2005-02-18 14:32:00,1.5478,1.54791,1.54766,1.5479,566500003.0
2005-02-18 14:33:00,1.54788,1.54795,1.54779,1.54787,122500001.0
2005-02-18 14:34:00,1.54792,1.54802,1.5478,1.54802,419699999.0
2005-02-18 14:35:00,1.54797,1.54808,1.54766,1.54766,306099998.0
2005-02-18 14:36:00,1.54787,1.54802,1.54774,1.54793,159600002.0
2005-02-18 14:37:00,1.54796,1.54803,1.54783,1.54792,142500000.0
2005-02-18 14:38:00,1.54784,1.54784,1.54761,1.54765,238400004.0
2005-02-18 14:39:00,1.54782,1.54782,1.54755,1.54755,207099999.0
2005-02-18 14:40:00,1.54765,1.54765,1.54745,1.54754,209899998.0
2005-02-18 14:41:00,1.5476,1.54772,1.54752,1.54752,322900002.0
2005-02-18 14:42:00,1.54759,1.54765,1.54737,1.54765,445000001.0
2005-02-18 14:43:00,1.54751,1.54768,1.54745,1.54767,259400000.0
2005-02-18 14:44:00,1.54766,1.54766,1.54734,1.54734,290100003.0
2005-02-18 14:45:00,1.54744,1.54754,1.54734,1.54738,368500002.0
2005-02-18 14:46:00,1.54757,1.54765,1.54745,1.54753,231700000.0
2005-02-18 14:47:00,1.54756,1.54763,1.54742,1.54755,185699997.0
2005-02-18 14:48:00,1.54757,1.5477,1.54744,1.54756,255200002.0
2005-02-18 14:49:00,1.54763,1.5478,1.54743,1.5477,524600005.0
2005-02-18 14:50:00,1.54768,1.54778,1.54756,1.54775,309800001.0
2005-02-18 14:51:00,1.54768,1.54768,1.54733,1.54744,384800000.0
2005-02-18 14:52:00,1.5476,1.54767,1.54751,1.54751,274100003.0
2005-02-18 14:53:00,1.54753,1.54773,1.54748,1.54749,157399999.0
2005-02-18 14:54:00,1.54767,1.54776,1.54758,1.5477,336800003.0
2005-02-18 14:55:00,1.54765,1.54765,1.54742,1.54742,150899998.0
2005-02-18 14:56:00,1.54768,1.54773,1.54739,1.54744,247899999.0
2005-02-18 14:57:00,1.54738,1.54749,1.54725,1.54732,265900002.0
2005-02-18 14:58:00,1.54732,1.54749,1.54718,1.54718,310699999.0
2005-02-18 14:59:00,1.54721,1.54743,1.5471,1.54732,362600004.0
2005-02-18 15:00:00,1.54745,1.54745,1.54729,1.54738,302600002.0
2005-02-18 15:01:00,1.5474,1.54748,1.54723,1.54735,336300002.0
2005-02-18 15:02:00,1.54733,1.54741,1.54714,1.54722,107200001.0
2005-02-18 15:03:00,1.54718,1.54737,1.54718,1.54732,309900005.0
2005-02-18 15:04:00,1.54721,1.54735,1.54712,1.5473,105600000.0
2005-02-18 15:05:00,1.54721,1.54726,1.54688,1.54711,209299997.0
2005-02-18 15:06:00,1.54716,1.54741,1.54716,1.54734,168100001.0
2005-02-18 15:07:00,1.54721,1.54745,1.54721,1.54734,205400002.0
2005-02-18 15:08:00,1.54734,1.54748,1.54703,1.54703,176899997.0
2005-02-18 15:09:00,1.54723,1.54736,1.54717,1.54729,56600001.0
2005-02-18 15:10:00,1.54728,1.54742,1.54719,1.54726,175600000.0
2005-02-18 15:11:00,1.5473,1.54749,1.54728,1.54738,430400004.0
2005-02-18 15:12:00,1.54725,1.54733,1.54714,1.54722,199599998.0
2005-02-18 15:13:00,1.54713,1.54721,1.54707,1.54714,110200000.0
2005-02-18 15:14:00,1.54712,1.54717,1.54696,1.5471,214100000.0
2005-02-18 15:15:00,1.54699,1.54719,1.54692,1.54706,346999999.0
2005-02-18 15:16:00,1.54712,1.54727,1.54709,1.54709,189500003.0
2005-02-18 15:17:00,1.54733,1.54733,1.54715,1.54722,201600005.0
2005-02-18 15:18:00,1.54709,1.54721,1.54681,1.54696,228700000.0
2005-02-18 15:19:00,1.54711,1.54728,1.54697,1.54726,346600003.0
2005-02-18 15:20:00,1.54709,1.54755,1.54708,1.54755,192100003.0
2005-02-18 15:21:00,1.54738,1.54755,1.54724,1.54728,285899998.0
2005-02-18 15:22:00,1.54733,1.54761,1.54728,1.54728,304100003.0
2005-02-18 15:23:00,1.54745,1.54745,1.54694,1.54694,160800002.0
2005-02-18 15:24:00,1.54742,1.5475,1.54719,1.54732,318299998.0
2005-02-18 15:25:00,1.54745,1.54755,1.54733,1.54748,324400002.0
2005-02-18 15:26:00,1.54743,1.54755,1.54736,1.54747,326300001.0
2005-02-18 15:27:00,1.5476,1.5476,1.54742,1.54742,115799999.0
2005-02-18 15:28:00,1.54738,1.54758,1.54736,1.54745,221800001.0
2005-02-18 15:29:00,1.54753,1.54761,1.54727,1.54739,323200001.0
2005-02-18 15:30:00,1.54715,1.54756,1.54715,1.54756,224200000.0
2005-02-18 15:31:00,1.54753,1.54778,1.54744,1.54774,377500002.0
2005-02-18 15:32:00,1.54791,1.54791,1.54766,1.54776,471200004.0
2005-02-18 15:33:00,1.54777,1.54785,1.54758,1.5477,303800000.0
2005-02-18 15:34:00,1.5477,1.54786,1.54754,1.54767,172600000.0
2005-02-18 15:35:00,1.5477,1.54786,1.54755,1.54765,254099996.0
2005-02-18 15:36:00,1.54773,1.54784,1.54749,1.5477,346900001.0
2005-02-18 15:37:00,1.54769,1.54811,1.54766,1.54785,441300000.0
2005-02-18 15:38:00,1.54807,1.5482,1.5478,1.5478,357600000.0
2005-02-18 15:39:00,1.54795,1.54807,1.5478,1.54794,326500002.0
2005-02-18 15:40:00,1.54786,1.54814,1.54786,1.54802,396799998.0
2005-02-18 15:41:00,1.54811,1.54828,1.54797,1.54811,221500002.0
2005-02-18 15:42:00,1.54835,1.54835,1.54806,1.54807,250000002.0
2005-02-18 15:43:00,1.54826,1.54826,1.54792,1.54802,195899999.0
2005-02-18 15:44:00,1.54805,1.54815,1.54792,1.54808,371200000.0
2005-02-18 15:45:00,1.54817,1.54835,1.54785,1.54785,308700001.0
2005-02-18 15:46:00,1.54786,1.5481,1.54769,1.54792,365300005.0
2005-02-18 15:47:00,1.54813,1.54813,1.5479,1.54792,336799997.0
2005-02-18 15:48:00,1.54791,1.54805,1.54769,1.5479,211600000.0
2005-02-18 15:49:00,1.54773,1.54792,1.5477,1.54778,260800001.0
2005-02-18 15:50:00,1.54778,1.54803,1.54763,1.54787,158400000.0
2005-02-18 15:51:00,1.54802,1.54816,1.54779,1.54793,324300003.0
2005-02-18 15:52:00,1.54791,1.5481,1.5479,1.54801,435600005.0
2005-02-18 15:53:00,1.54796,1.54809,1.54779,1.54793,231300003.0
2005-02-18 15:54:00,1.54799,1.54825,1.54797,1.54825,342299994.0
2005-02-18 15:55:00,1.54825,1.54841,1.54814,1.54819,187300002.0
2005-02-18 15:56:00,1.54838,1.54841,1.54816,1.54829,467800004.0
2005-02-18 15:57:00,1.54815,1.54815,1.54782,1.54782,242099997.0
2005-02-18 15:58:00,1.5479,1.54806,1.54778,1.54797,436600000.0
2005-02-18 15:59:00,1.54797,1.54797,1.5477,1.5477,218800003.0
2005-02-18 16:00:00,1.5478,1.5479,1.5476,1.54779,250100002.0
2005-02-18 16:01:00,1.54757,1.54778,1.54736,1.54744,225500000.0
2005-02-18 16:02:00,1.54755,1.54766,1.54726,1.54735,282499998.0
2005-02-18 16:03:00,1.54732,1.54747,1.54722,1.54741,446199999.0
2005-02-18 16:04:00,1.5472,1.54731,1.54711,1.54711,184600003.0
2005-02-18 16:05:00,1.54716,1.54727,1.54698,1.54717,150000000.0
2005-02-18 16:06:00,1.54709,1.54742,1.54709,1.54742,465700000.0
2005-02-18 16:07:00,1.54728,1.54744,1.54722,1.54742,311500000.0
2005-02-18 16:08:00,1.54743,1.54743,1.5473,1.5473,96500000.0
2005-02-18 16:09:00,1.54714,1.54724,1.54706,1.54711,49600000.0
2005-02-18 16:10:00,1.54689,1.54697,1.54667,1.54691,174999999.0
2005-02-18 16:11:00,1.54689,1.547,1.54673,1.547,336200005.0
2005-02-18 16:12:00,1.54694,1.5471,1.54687,1.54704,350700000.0
2005-02-18 16:13:00,1.54688,1.54707,1.54672,1.54683,358700002.0
2005-02-18 16:14:00,1.54675,1.54694,1.54658,1.54694,528300007.0
2005-02-18 16:15:00,1.54665,1.54717,1.54665,1.547,149600003.0
2005-02-18 16:16:00,1.54702,1.54725,1.54694,1.54702,348900002.0
2005-02-18 16:17:00,1.54719,1.5472,1.54697,1.54707,285800000.0
2005-02-18 16:18:00,1.5472,1.54727,1.54705,1.54707,376899998.0
2005-02-18 16:19:00,1.54701,1.54718,1.54697,1.54701,342600000.0
2005-02-18 16:20:00,1.54711,1.54718,1.54701,1.54701,182000002.0
2005-02-18 16:21:00,1.54703,1.54727,1.54691,1.54708,400399995.0
2005-02-18 16:22:00,1.54711,1.54729,1.54707,1.54715,157700001.0
2005-02-18 16:23:00,1.54707,1.54728,1.54699,1.54719,412699999.0
2005-02-18 16:24:00,1.54712,1.54715,1.54696,1.54696,252100000.0
2005-02-18 16:25:00,1.54718,1.54718,1.54704,1.54707,120600000.0
2005-02-18 16:26:00,1.54695,1.5471,1.54678,1.5471,244100000.0
2005-02-18 16:27:00,1.54711,1.54716,1.54694,1.547,220900001.0
2005-02-18 16:28:00,1.5471,1.54713,1.5469,1.54696,312999996.0
2005-02-18 16:29:00,1.54708,1.54718,1.54696,1.54715,296200004.0
2005-02-18 16:30:00,1.54715,1.54724,1.54688,1.5471,277799996.0
2005-02-18 16:31:00,1.54698,1.54715,1.54689,1.54712,286400003.0
2005-02-18 16:32:00,1.54702,1.54721,1.54701,1.54712,279500000.0
2005-02-18 16:33:00,1.54705,1.54717,1.54693,1.54693,204399997.0
2005-02-18 16:34:00,1.54702,1.54721,1.54702,1.54721,54300000.0
2005-02-18 16:35:00,1.54726,1.5473,1.54699,1.54709,347299999.0
2005-02-18 16:36:00,1.54711,1.54731,1.54708,1.5472,418500002.0
2005-02-18 16:37:00,1.54709,1.54711,1.54677,1.54683,241400001.0
2005-02-18 16:38:00,1.54691,1.54696,1.54675,1.54689,370699999.0
2005-02-18 16:39:00,1.547,1.54705,1.54692,1.54698,86299999.0
2005-02-18 16:40:00,1.54695,1.54695,1.54681,1.54684,111099998.0
2005-02-18 16:41:00,1.54682,1.54683,1.54655,1.54655,390500001.0
2005-02-18 16:42:00,1.54667,1.54693,1.54667,1.54679,248100000.0
2005-02-18 16:43:00,1.54682,1.54682,1.54645,1.54645,81499999.0
2005-02-18 16:44:00,1.54682,1.54685,1.54647,1.54665,321000000.0
2005-02-18 16:45:00,1.54674,1.54689,1.54655,1.5467,393099999.0
2005-02-18 16:46:00,1.54677,1.54681,1.5466,1.5466,164199999.0
2005-02-18 16:47:00,1.54678,1.54699,1.5466,1.54689,510100005.0
2005-02-18 16:48:00,1.54685,1.54695,1.54657,1.54667,205999998.0
2005-02-18 16:49:00,1.54679,1.54688,1.54671,1.54677,79899999.0
2005-02-18 16:50:00,1.54665,1.54685,1.54648,1.54668,389999996.0
2005-02-18 16:51:00,1.54655,1.54677,1.54594,1.546,345000000.0
2005-02-18 16:52:00,1.54613,1.54632,1.54598,1.54606,389600000.0
2005-02-18 16:53:00,1.54595,1.54635,1.54592,1.54635,485700005.0
2005-02-18 16:54:00,1.54612,1.54636,1.54602,1.54613,430699999.0
2005-02-18 16:55:00,1.54626,1.54634,1.54608,1.54633,388700001.0
2005-02-18 16:56:00,1.54614,1.5463,1.54601,1.54615,264600000.0
2005-02-18 16:57:00,1.54605,1.54631,1.54605,1.5461,208699997.0
2005-02-18 16:58:00,1.5459,1.54613,1.5459,1.54603,178200001.0
2005-02-18 16:59:00,1.54607,1.54619,1.54592,1.54601,215799998.0
2005-02-18 17:00:00,1.54605,1.54622,1.54598,1.54613,371100000.0
2005-02-18 17:01:00,1.54629,1.54631,1.5461,1.54622,458500007.0
2005-02-18 17:02:00,1.5461,1.54632,1.54607,1.54632,236499997.0
2005-02-18 17:03:00,1.54629,1.54644,1.54613,1.54635,336200002.0
2005-02-18 17:04:00,1.54633,1.54644,1.546,1.546,325999997.0
2005-02-18 17:05:00,1.54609,1.54625,1.54602,1.5462,453100003.0
2005-02-18 17:06:00,1.54619,1.54629,1.54609,1.54623,244800000.0
2005-02-18 17:07:00,1.54637,1.54643,1.54625,1.54629,316900001.0
2005-02-18 17:08:00,1.5464,1.54643,1.54618,1.54636,415700002.0
2005-02-18 17:09:00,1.54625,1.5464,1.54612,1.54633,138499999.0
2005-02-18 17:10:00,1.54649,1.54651,1.54628,1.54642,370700000.0
2005-02-18 17:11:00,1.5465,1.5465,1.5462,1.5462,71100000.0
2005-02-18 17:12:00,1.54637,1.54648,1.54627,1.54646,167800002.0
2005-02-18 17:13:00,1.54652,1.54664,1.54637,1.5464,259999997.0
2005-02-18 17:14:00,1.5465,1.5466,1.54629,1.5464,206999997.0
2005-02-18 17:15:00,1.54648,1.54662,1.54633,1.54646,191800002.0
2005-02-18 17:16:00,1.54632,1.5466,1.54632,1.54652,349100000.0
2005-02-18 17:17:00,1.54641,1.54662,1.54641,1.54657,238900000.0
2005-02-18 17:18:00,1.54659,1.54659,1.54627,1.54638,220500000.0
2005-02-18 17:19:00,1.54657,1.54669,1.54647,1.54653,177600002.0
2005-02-18 17:20:00,1.54653,1.54653,1.54634,1.54638,254700001.0
2005-02-18 17:21:00,1.54647,1.54653,1.54644,1.54648,100700001.0
2005-02-18 17:22:00,1.54645,1.54656,1.54637,1.54643,148399999.0
2005-02-18 17:23:00,1.54647,1.54659,1.54638,1.54639,303900004.0
2005-02-18 17:24:00,1.54652,1.54654,1.54621,1.54621,275699999.0
2005-02-18 17:25:00,1.54638,1.54643,1.54625,1.54643,195600000.0
2005-02-18 17:26:00,1.54648,1.54655,1.54638,1.54647,247500004.0
2005-02-18 17:27:00,1.5465,1.54663,1.54649,1.54657,322600000.0
2005-02-18 17:28:00,1.54662,1.54662,1.54638,1.54638,25600000.0
2005-02-18 17:29:00,1.54638,1.54656,1.54627,1.54627,200000000.0
2005-02-18 17:30:00,1.54596,1.54628,1.54596,1.54622,255499997.0
2005-02-18 17:31:00,1.54617,1.54629,1.5461,1.5462,442200000.0
2005-02-18 17:32:00,1.54599,1.54619,1.5459,1.54616,304000001.0
2005-02-18 17:33:00,1.54613,1.54621,1.54594,1.54601,278800001.0
2005-02-18 17:34:00,1.54606,1.54629,1.54596,1.54621,407799999.0
2005-02-18 17:35:00,1.54622,1.54622,1.546,1.54601,328500004.0
2005-02-18 17:36:00,1.54609,1.54639,1.54595,1.54618,315300000.0
2005-02-18 17:37:00,1.54607,1.5463,1.54607,1.54628,515499996.0
2005-02-18 17:38:00,1.54619,1.54635,1.54617,1.54617,285000001.0
2005-02-18 17:39:00,1.54643,1.54643,1.54621,1.54636,226300000.0
2005-02-18 17:40:00,1.54635,1.54651,1.54621,1.5464,331000001.0
2005-02-18 17:41:00,1.54654,1.54663,1.54618,1.54618,332199999.0
2005-02-18 17:42:00,1.5467,1.5467,1.54628,1.54628,235100005.0
2005-02-18 17:43:00,1.54625,1.54632,1.54608,1.54613,201900002.0
2005-02-18 17:44:00,1.54595,1.5464,1.54595,1.5464,431200000.0
2005-02-18 17:45:00,1.54632,1.5465,1.54628,1.54641,420400002.0
2005-02-18 17:46:00,1.54628,1.54641,1.54622,1.54633,230900004.0
2005-02-18 17:47:00,1.54633,1.54633,1.54623,1.54627,44800000.0
2005-02-18 17:48:00,1.54637,1.54637,1.54617,1.54626,266700004.0
2005-02-18 17:49:00,1.54618,1.54627,1.546,1.54603,647200010.0
2005-02-18 17:50:00,1.54606,1.54617,1.546,1.54608,230799998.0
2005-02-18 17:51:00,1.54593,1.54608,1.54584,1.54599,346600005.0
2005-02-18 17:52:00,1.54596,1.54608,1.54573,1.54593,322500004.0
2005-02-18 17:53:00,1.54573,1.54598,1.54568,1.5458,299100002.0
2005-02-18 17:54:00,1.54588,1.54597,1.54569,1.54569,490400003.0
2005-02-18 17:55:00,1.54573,1.54573,1.54546,1.54551,149899999.0
2005-02-18 17:56:00,1.54557,1.54573,1.54513,1.54514,171700001.0
2005-02-18 17:57:00,1.5451,1.54539,1.5451,1.54514,265600000.0
2005-02-18 17:58:00,1.54517,1.54524,1.54496,1.54496,370799998.0
2005-02-18 17:59:00,1.54509,1.54525,1.5449,1.54507,306700001.0
2005-02-18 18:00:00,1.54526,1.54533,1.54507,1.54519,287600003.0
2005-02-18 18:01:00,1.5459,1.5459,1.5457,1.5457,2032300008.0
2005-02-18 18:02:00,1.5459,1.5459,1.5457,1.5459,2032300008.0
2005-02-18 18:03:00,1.5457,1.5459,1.5457,1.5457,2032300008.0
2005-02-18 18:04:00,1.5459,1.5463,1.5457,1.5463,2032300008.0
2005-02-18 18:05:00,1.5461,1.5461,1.5459,1.5461,2032300008.0
2005-02-18 18:06:00,1.5463,1.5465,1.5461,1.5461,2032300008.0
2005-02-18 18:07:00,1.5463,1.5463,1.5461,1.5461,2032300008.0
2005-02-18 18:08:00,1.5461,1.5461,1.5461,1.5461,2032300008.0
2005-02-18 18:09:00,1.54524,1.54545,1.54506,1.54527,2032300008.0
2005-02-18 18:10:00,1.5459,1.5459,1.5459,1.5459,1742599998.0
2005-02-18 18:11:00,1.54515,1.54532,1.54489,1.54501,1742599998.0
2005-02-18 18:12:00,1.54513,1.54513,1.54492,1.54492,1740299993.0
2005-02-18 18:13:00,1.5451,1.54526,1.54498,1.54512,1415400003.0
2005-02-18 18:14:00,1.5459,1.5461,1.5459,1.5459,948899999.0
2005-02-18 18:15:00,1.54532,1.54539,1.54517,1.54538,948899999.0
2005-02-18 18:16:00,1.5459,1.5459,1.5456,1.5457,1823900009.0
2005-02-18 18:17:00,1.54527,1.54535,1.54502,1.5453,1823900009.0
2005-02-18 18:18:00,1.54519,1.54555,1.54519,1.54541,600400001.0
2005-02-18 18:19:00,1.5455,1.5457,1.5455,1.5457,2072400002.0
2005-02-18 18:20:00,1.54546,1.54553,1.54528,1.54547,2072400002.0
2005-02-18 18:21:00,1.5456,1.54574,1.54538,1.54564,828300003.0
2005-02-18 18:22:00,1.54565,1.54569,1.5455,1.54557,714600004.0
2005-02-18 18:23:00,1.5455,1.5456,1.5455,1.5456,1220699995.0
2005-02-18 18:24:00,1.5455,1.5456,1.5455,1.5455,1220699995.0
2005-02-18 18:25:00,1.5456,1.5459,1.5454,1.5456,1220699995.0
2005-02-18 18:26:00,1.5455,1.5455,1.5453,1.5454,1220699995.0
2005-02-18 18:27:00,1.54543,1.5455,1.54514,1.54524,1220699995.0
2005-02-18 18:28:00,1.5452,1.5457,1.5452,1.5456,1691699997.0
2005-02-18 18:29:00,1.54518,1.54518,1.54496,1.54505,1691699997.0
2005-02-18 18:30:00,1.54514,1.54521,1.54497,1.54497,980400013.0
2005-02-18 18:31:00,1.54506,1.54536,1.54498,1.54525,1006099993.0
2005-02-18 18:32:00,1.54524,1.54534,1.54495,1.54505,1322099999.0
2005-02-18 18:34:00,1.5456,1.5457,1.5455,1.5456,1490699999.0
2005-02-18 18:35:00,1.5457,1.5457,1.5457,1.5457,1490699999.0
2005-02-18 18:36:00,1.54558,1.54571,1.54543,1.54554,1490699999.0
2005-02-18 18:37:00,1.54561,1.54571,1.54545,1.54554,1828799998.0
2005-02-18 18:38:00,1.54556,1.54571,1.5454,1.54545,1821300005.0
2005-02-18 18:39:00,1.54562,1.54576,1.54534,1.54552,1562600007.0
2005-02-18 18:40:00,1.5457,1.5457,1.5455,1.5456,1166900010.0
2005-02-18 18:41:00,1.54552,1.54578,1.54552,1.54571,1166900010.0
2005-02-18 18:42:00,1.54575,1.54584,1.54561,1.54577,1283500001.0
2005-02-18 18:43:00,1.54584,1.54586,1.54568,1.54574,508700003.0
2005-02-18 18:44:00,1.54577,1.5458,1.54513,1.54532,823300002.0
2005-02-18 18:45:00,1.54534,1.54551,1.5452,1.54546,475400003.0
2005-02-18 18:46:00,1.54557,1.54559,1.54521,1.54521,355400002.0
2005-02-18 18:47:00,1.54543,1.54543,1.54518,1.54526,138100000.0
2005-02-18 18:48:00,1.54531,1.54561,1.54526,1.5454,1063100008.0
2005-02-18 18:49:00,1.54541,1.54552,1.54526,1.54534,433999996.0
2005-02-18 18:50:00,1.54527,1.54527,1.54506,1.54506,668000001.0
2005-02-18 18:51:00,1.54542,1.54554,1.54521,1.54526,1456900007.0
2005-02-18 18:52:00,1.54548,1.54572,1.54535,1.54559,1224700006.0
2005-02-18 18:53:00,1.54581,1.54587,1.54561,1.54572,1296700003.0
2005-02-18 18:54:00,1.54559,1.54579,1.54551,1.54555,630300002.0
2005-02-18 18:55:00,1.54563,1.54563,1.54521,1.54521,1521000013.0
2005-02-18 18:56:00,1.54544,1.54544,1.54522,1.54531,858899993.0
2005-02-18 18:57:00,1.54542,1.5456,1.54539,1.54544,771599993.0
2005-02-18 18:58:00,1.54569,1.54571,1.54547,1.54556,1334099995.0
2005-02-18 18:59:00,1.54569,1.54572,1.54549,1.54561,1545499998.0
2005-02-18 19:00:00,1.54558,1.54571,1.54546,1.54553,456900002.0
2005-02-18 19:01:00,1.5455,1.54562,1.54539,1.54554,455700003.0
2005-02-18 19:02:00,1.54542,1.54566,1.54541,1.54566,959400009.0
2005-02-18 19:03:00,1.54568,1.54568,1.54553,1.54553,580100001.0
2005-02-18 19:04:00,1.5457,1.54582,1.54552,1.54568,331800003.0
2005-02-18 19:05:00,1.5458,1.54595,1.54567,1.54588,771399998.0
2005-02-18 19:06:00,1.54605,1.54624,1.5459,1.54594,1797200007.0
2005-02-18 19:07:00,1.54586,1.54602,1.54566,1.54579,657100006.0
2005-02-18 19:08:00,1.54596,1.54598,1.54573,1.54573,1483400008.0
2005-02-18 19:09:00,1.54589,1.54595,1.54569,1.54576,1177300011.0
2005-02-18 19:10:00,1.54586,1.54602,1.54572,1.54595,818499996.0
2005-02-18 19:11:00,1.54593,1.54593,1.54569,1.5457,1242900000.0
2005-02-18 19:12:00,1.54569,1.54589,1.54569,1.54581,890299996.0
2005-02-18 19:13:00,1.54582,1.54588,1.54556,1.54564,524000004.0
2005-02-18 19:14:00,1.54572,1.54575,1.54556,1.54565,294499999.0
2005-02-18 19:15:00,1.54574,1.54581,1.54521,1.5453,1267799999.0
2005-02-18 19:16:00,1.54563,1.54563,1.54529,1.54529,656400007.0
2005-02-18 19:17:00,1.54555,1.54561,1.54524,1.54524,971500004.0
2005-02-18 19:18:00,1.54541,1.54544,1.54508,1.54517,487400002.0
2005-02-18 19:19:00,1.54529,1.54542,1.54517,1.54526,839500004.0
2005-02-18 19:20:00,1.5453,1.54547,1.545,1.54528,797600001.0
2005-02-18 19:21:00,1.54528,1.54551,1.54516,1.54523,1166100000.0
2005-02-18 19:22:00,1.54538,1.54538,1.54523,1.54523,203600004.0
2005-02-18 19:23:00,1.54506,1.54519,1.54491,1.54505,821599994.0
2005-02-18 19:24:00,1.5452,1.54535,1.54507,1.54527,654400000.0
2005-02-18 19:25:00,1.54521,1.54551,1.54504,1.5451,937699995.0
2005-02-18 19:26:00,1.54524,1.54525,1.54495,1.54496,1157600004.0
2005-02-18 19:27:00,1.54505,1.54509,1.5448,1.54481,1248299998.0
2005-02-18 19:28:00,1.54502,1.54535,1.54495,1.54521,536499999.0
2005-02-18 19:29:00,1.54516,1.54544,1.54498,1.54513,632799998.0
2005-02-18 19:30:00,1.5456,1.5459,1.5456,1.5456,1167900001.0
2005-02-18 19:31:00,1.54545,1.54546,1.54522,1.54522,1167900001.0
2005-02-18 19:32:00,1.54529,1.5454,1.54519,1.54523,635399998.0
2005-02-18 19:33:00,1.54547,1.54562,1.54506,1.54527,902599997.0
2005-02-18 19:34:00,1.5454,1.54552,1.54515,1.5453,1572900007.0
2005-02-18 19:35:00,1.5454,1.54545,1.54514,1.54535,975399996.0
2005-02-18 19:36:00,1.54551,1.54551,1.54511,1.5452,746099999.0
2005-02-18 19:37:00,1.54545,1.54545,1.54533,1.54539,427699997.0
2005-02-18 19:38:00,1.5453,1.54544,1.54527,1.54527,724800003.0
2005-02-18 19:39:00,1.5452,1.54534,1.54507,1.54507,1246799998.0
2005-02-18 19:40:00,1.54542,1.54546,1.54526,1.54527,560100002.0
2005-02-18 19:41:00,1.54544,1.54544,1.54508,1.54508,516900010.0
2005-02-18 19:42:00,1.5452,1.54527,1.545,1.54521,729399999.0
2005-02-18 19:43:00,1.54525,1.54525,1.545,1.545,490000006.0
2005-02-18 19:44:00,1.54516,1.5452,1.54499,1.54501,818200002.0
2005-02-18 19:45:00,1.5452,1.54525,1.54502,1.54517,250699999.0
2005-02-18 19:46:00,1.5452,1.54528,1.54503,1.54519,581600000.0
2005-02-18 19:47:00,1.5452,1.54539,1.54509,1.5452,195300001.0
2005-02-18 19:48:00,1.54525,1.54549,1.54521,1.54538,641499992.0
2005-02-18 19:49:00,1.54536,1.54543,1.5452,1.54536,923800002.0
2005-02-18 19:50:00,1.54526,1.54544,1.54526,1.54538,272299999.0
2005-02-18 19:51:00,1.54524,1.54535,1.54523,1.54535,485600000.0
2005-02-18 19:52:00,1.54532,1.5454,1.5452,1.54536,318300001.0
2005-02-18 19:53:00,1.54544,1.54544,1.54516,1.54516,745500002.0
2005-02-18 19:54:00,1.5453,1.54535,1.54522,1.54522,350999996.0
2005-02-18 19:55:00,1.54523,1.54531,1.54505,1.54517,655200005.0
2005-02-18 19:56:00,1.54524,1.54543,1.54514,1.54522,1298399995.0
2005-02-18 19:57:00,1.54521,1.54536,1.54511,1.54526,1508600006.0
2005-02-18 19:58:00,1.54511,1.54543,1.54511,1.54541,1649199999.0
2005-02-18 19:59:00,1.54539,1.54547,1.54525,1.54535,1217300011.0
2005-02-18 20:00:00,1.54544,1.54553,1.54526,1.54537,795300009.0
2005-02-18 20:01:00,1.54545,1.54545,1.5451,1.54527,828300008.0
2005-02-18 20:02:00,1.54526,1.5454,1.54511,1.54531,402400002.0
2005-02-18 20:03:00,1.54542,1.54545,1.54528,1.54545,311200001.0
2005-02-18 20:04:00,1.5454,1.5455,1.54529,1.54543,355099996.0
2005-02-18 20:05:00,1.54532,1.54545,1.54528,1.54536,281500000.0
2005-02-18 20:06:00,1.54533,1.54547,1.54529,1.54532,391600004.0
2005-02-18 20:07:00,1.54548,1.54548,1.54529,1.54548,309099997.0
2005-02-18 20:08:00,1.54561,1.54561,1.54526,1.54526,1487599997.0
2005-02-18 20:09:00,1.54543,1.54555,1.5453,1.54548,366400003.0
2005-02-18 20:10:00,1.54544,1.54544,1.54493,1.54493,233500003.0
2005-02-18 20:11:00,1.54505,1.54534,1.54494,1.54502,773899991.0
2005-02-18 20:12:00,1.54502,1.54535,1.54496,1.54529,315700003.0
2005-02-18 20:13:00,1.54532,1.54556,1.54518,1.54525,1711200009.0
2005-02-18 20:14:00,1.54552,1.54568,1.5451,1.54532,508899999.0
2005-02-18 20:15:00,1.54528,1.54569,1.54528,1.54538,1049700001.0
2005-02-18 20:16:00,1.54522,1.54535,1.54514,1.54535,1817600003.0
2005-02-18 20:17:00,1.54541,1.54543,1.54512,1.54538,292500000.0
2005-02-18 20:18:00,1.54545,1.54545,1.5453,1.5453,390800005.0
2005-02-18 20:19:00,1.5457,1.5457,1.5457,1.5457,666900005.0
2005-02-18 20:20:00,1.5459,1.5459,1.5457,1.5457,666900005.0
2005-02-18 20:21:00,1.54517,1.5455,1.54517,1.5455,666900005.0
2005-02-18 20:22:00,1.5455,1.54557,1.5454,1.5455,684200007.0
2005-02-18 20:23:00,1.54532,1.54558,1.54532,1.5455,1139300001.0
2005-02-18 20:24:00,1.54558,1.54563,1.54543,1.54545,570200004.0
2005-02-18 20:25:00,1.54548,1.54565,1.54513,1.5455,901100003.0
2005-02-18 20:26:00,1.54573,1.54573,1.54557,1.54565,268499999.0
2005-02-18 20:27:00,1.54569,1.54569,1.54509,1.54535,547000004.0
2005-02-18 20:28:00,1.5459,1.5459,1.5459,1.5459,1544100003.0
2005-02-18 20:29:00,1.54548,1.54564,1.54503,1.54518,1544100003.0
2005-02-18 20:30:00,1.5459,1.5459,1.5459,1.5459,2146999996.0
2005-02-18 20:31:00,1.54553,1.54572,1.54508,1.54553,2146999996.0
2005-02-18 20:33:00,1.5458,1.54585,1.54557,1.54557,672199995.0
2005-02-18 20:34:00,1.54573,1.54586,1.54551,1.54568,414700001.0
2005-02-18 20:35:00,1.54592,1.54592,1.54546,1.5457,390099999.0
2005-02-18 20:36:00,1.54573,1.5459,1.54559,1.5456,570100003.0
2005-02-18 20:37:00,1.5458,1.54588,1.54554,1.5458,1184500010.0
2005-02-18 20:38:00,1.54562,1.54586,1.54546,1.54581,1744899994.0
2005-02-18 20:39:00,1.54558,1.54579,1.54543,1.5457,1136700000.0
2005-02-18 20:40:00,1.5458,1.54585,1.54563,1.54563,1349100001.0
2005-02-18 20:41:00,1.54574,1.54574,1.54529,1.54529,450500008.0
2005-02-18 20:42:00,1.54522,1.54566,1.54522,1.54566,251500001.0
2005-02-18 20:43:00,1.54562,1.54588,1.54546,1.54573,790899999.0
2005-02-18 20:44:00,1.54569,1.54573,1.54533,1.54546,1277800005.0
2005-02-18 20:45:00,1.54542,1.54585,1.54541,1.54563,853600005.0
2005-02-18 20:46:00,1.54569,1.54577,1.54538,1.54562,317200003.0
2005-02-18 20:47:00,1.5456,1.54591,1.54551,1.54552,825199995.0
2005-02-18 20:48:00,1.5457,1.54591,1.54551,1.54555,1453200017.0
2005-02-18 20:49:00,1.54587,1.54587,1.54542,1.54556,670900006.0
2005-02-18 20:50:00,1.54558,1.54607,1.54557,1.54594,1986500008.0
2005-02-18 20:51:00,1.54613,1.54613,1.54593,1.54593,282299999.0
2005-02-18 20:52:00,1.5458,1.54608,1.5456,1.54608,1235499993.0
2005-02-18 20:53:00,1.54594,1.54606,1.54576,1.54597,1667300007.0
2005-02-18 20:54:00,1.54578,1.54596,1.54538,1.54544,590800002.0
2005-02-18 20:55:00,1.54571,1.5459,1.54548,1.5459,590700004.0
2005-02-18 21:00:00,1.5461,1.5461,1.5461,1.5461,1604000016.0
2005-02-18 21:01:00,1.5459,1.5461,1.5459,1.5461,1604000016.0
2005-02-18 21:02:00,1.54578,1.54595,1.5456,1.54565,1604000016.0
2005-02-18 21:03:00,1.54564,1.54602,1.54558,1.54565,1593600007.0
2005-02-18 21:04:00,1.54598,1.54604,1.54565,1.54582,332499999.0
2005-02-18 21:05:00,1.54596,1.54611,1.54547,1.54597,784299998.0
2005-02-18 21:06:00,1.54589,1.54628,1.54589,1.5462,522600003.0
2005-02-18 21:07:00,1.54598,1.54625,1.54594,1.54604,380399997.0
2005-02-18 21:08:00,1.54626,1.54626,1.54595,1.54599,259599999.0
2005-02-18 21:09:00,1.54608,1.54621,1.54583,1.54605,610700012.0
2005-02-18 21:10:00,1.54613,1.54618,1.54586,1.546,993000001.0
2005-02-18 21:11:00,1.54588,1.546,1.54551,1.54585,676999997.0
2005-02-18 21:12:00,1.5459,1.5459,1.54562,1.54575,390299999.0
2005-02-18 21:13:00,1.54582,1.54595,1.54562,1.54562,1010800002.0
2005-02-18 21:14:00,1.54578,1.54591,1.54557,1.5456,677299994.0
2005-02-18 21:15:00,1.54589,1.546,1.54538,1.54549,1017400001.0
2005-02-18 21:16:00,1.54541,1.54591,1.54524,1.54564,365699998.0
2005-02-18 21:17:00,1.54579,1.54587,1.54559,1.54559,1618099995.0
2005-02-18 21:18:00,1.54573,1.54584,1.54552,1.54569,555999997.0
2005-02-18 21:19:00,1.54566,1.54583,1.54518,1.54556,370400006.0
2005-02-18 21:20:00,1.5459,1.5459,1.5459,1.5459,1862400006.0
2005-02-18 21:21:00,1.5459,1.5459,1.5459,1.5459,1862400006.0
2005-02-18 21:22:00,1.54577,1.54588,1.54564,1.54585,1862400006.0
2005-02-18 21:23:00,1.54583,1.54585,1.54557,1.54561,1115800001.0
2005-02-18 21:24:00,1.5458,1.5458,1.5456,1.5457,607500001.0
2005-02-18 21:25:00,1.54558,1.54573,1.5453,1.54548,1147100000.0
2005-02-18 21:26:00,1.54553,1.54579,1.54545,1.54564,480599997.0
2005-02-18 21:27:00,1.54558,1.54591,1.54557,1.54582,633300005.0
2005-02-18 21:28:00,1.54573,1.54593,1.5457,1.54579,705700002.0
2005-02-18 21:29:00,1.54572,1.5459,1.54565,1.54574,359299998.0
2005-02-18 21:30:00,1.54573,1.54587,1.54563,1.54576,562599998.0
2005-02-18 21:31:00,1.54577,1.54582,1.54559,1.54563,722499992.0
2005-02-18 21:32:00,1.5458,1.54587,1.54557,1.5456,1963100004.0
2005-02-18 21:33:00,1.54569,1.54585,1.54569,1.54573,210300003.0
2005-02-18 21:34:00,1.5458,1.54585,1.54568,1.5457,1510800006.0
2005-02-18 21:35:00,1.54562,1.54575,1.54549,1.54556,963399998.0
2005-02-18 21:36:00,1.54573,1.54573,1.5455,1.54552,102400000.0
2005-02-18 21:37:00,1.54563,1.54577,1.54553,1.54555,407500002.0
2005-02-18 21:38:00,1.54544,1.54565,1.54533,1.54564,386800003.0
2005-02-18 21:39:00,1.54565,1.54574,1.54519,1.54534,507800003.0
2005-02-18 21:40:00,1.54526,1.54576,1.54526,1.54548,669100004.0
2005-02-18 21:41:00,1.54547,1.54558,1.54531,1.54531,638400002.0
2005-02-18 21:42:00,1.54575,1.54577,1.54546,1.54572,531500007.0
2005-02-18 21:43:00,1.54566,1.5459,1.54549,1.5459,1449000000.0
2005-02-18 21:44:00,1.54596,1.54608,1.54552,1.5458,1036299998.0
2005-02-18 21:45:00,1.54586,1.54605,1.54586,1.546,618500005.0
2005-02-18 21:46:00,1.54586,1.54607,1.54586,1.54597,1218600008.0
2005-02-18 21:47:00,1.54596,1.54596,1.54548,1.54548,1156799999.0
2005-02-18 21:48:00,1.54548,1.54594,1.54548,1.54584,359399996.0
2005-02-18 21:49:00,1.54574,1.54582,1.54559,1.54575,1056800006.0
2005-02-18 21:50:00,1.54583,1.54596,1.54553,1.54553,245799996.0
2005-02-18 21:51:00,1.54556,1.54572,1.54523,1.54542,654800003.0
2005-02-18 21:52:00,1.54546,1.54554,1.54526,1.54534,1692000018.0
2005-02-18 21:53:00,1.5455,1.54573,1.54533,1.54551,518899992.0
2005-02-18 21:54:00,1.54581,1.54581,1.54547,1.54547,134700000.0
2005-02-18 21:55:00,1.5457,1.54577,1.54549,1.54549,507400001.0
2005-02-18 21:56:00,1.54586,1.54593,1.54556,1.54579,618100001.0
2005-02-18 21:57:00,1.54546,1.54583,1.54546,1.54583,435399995.0
2005-02-18 21:58:00,1.54581,1.54581,1.54554,1.54554,625399998.0
2005-02-18 21:59:00,1.54557,1.54576,1.54539,1.54559,1358699999.0
2005-02-18 22:00:00,1.54557,1.54587,1.5455,1.54559,776799997.0
2005-02-18 22:01:00,1.54578,1.54593,1.54554,1.54575,455100000.0
2005-02-18 22:02:00,1.5458,1.54606,1.54535,1.54581,1113100002.0
2005-02-18 22:03:00,1.54597,1.54598,1.54549,1.5458,317199996.0
2005-02-18 22:04:00,1.54589,1.54598,1.54559,1.54559,750800004.0
2005-02-18 22:05:00,1.54564,1.54585,1.54564,1.54576,540699990.0
2005-02-18 22:06:00,1.54572,1.54586,1.54553,1.54559,514500004.0
2005-02-18 22:07:00,1.54557,1.54568,1.5455,1.5455,83800000.0
2005-02-18 22:08:00,1.54559,1.54574,1.54547,1.54559,484099999.0
2005-02-18 22:09:00,1.54545,1.5458,1.5454,1.54546,410799999.0
2005-02-18 22:10:00,1.54578,1.54585,1.54564,1.54577,206200001.0
2005-02-18 22:11:00,1.54531,1.5456,1.54531,1.54542,251599996.0
2005-02-18 22:12:00,1.54579,1.54585,1.54569,1.5457,671300002.0
2005-02-18 22:13:00,1.5456,1.54589,1.5455,1.54573,273300002.0
2005-02-18 22:14:00,1.54586,1.54586,1.54552,1.54567,265999998.0
2005-02-18 22:15:00,1.54585,1.54596,1.54554,1.54554,658200001.0
2005-02-18 22:16:00,1.54564,1.54583,1.54551,1.54551,203200002.0
2005-02-18 22:17:00,1.54572,1.54591,1.54558,1.54558,291899997.0
2005-02-18 22:18:00,1.54567,1.54586,1.54564,1.54579,202800002.0
2005-02-18 22:19:00,1.54585,1.5459,1.54563,1.54577,208799998.0
2005-02-18 22:20:00,1.54586,1.54587,1.54557,1.54561,237200002.0
2005-02-18 22:21:00,1.5457,1.54589,1.54561,1.54561,253199998.0
2005-02-18 22:22:00,1.546,1.54608,1.54585,1.5459,912200002.0
2005-02-18 22:23:00,1.54602,1.54611,1.54586,1.54597,204999999.0
2005-02-18 22:24:00,1.54598,1.54609,1.54585,1.54586,406100006.0
2005-02-18 22:25:00,1.54592,1.54606,1.54571,1.5459,538700001.0
2005-02-18 22:26:00,1.54572,1.546,1.54572,1.54595,638399997.0
2005-02-18 22:27:00,1.5457,1.54602,1.54565,1.54591,371900002.0
2005-02-18 22:28:00,1.54592,1.546,1.54575,1.54577,530200002.0
2005-02-18 22:29:00,1.54571,1.54602,1.54551,1.54587,743199997.0
2005-02-18 22:30:00,1.54595,1.54605,1.54578,1.5459,873600003.0
2005-02-18 22:31:00,1.54591,1.54591,1.54541,1.54549,190400004.0
2005-02-18 22:32:00,1.5456,1.5458,1.54546,1.54562,206200002.0
2005-02-18 22:33:00,1.54566,1.54583,1.54562,1.54562,152799999.0
2005-02-18 22:34:00,1.54562,1.54595,1.5456,1.54582,527599998.0
2005-02-18 22:35:00,1.54594,1.54602,1.54584,1.54592,214099999.0
2005-02-18 22:36:00,1.54573,1.54595,1.54546,1.5458,668000000.0
2005-02-18 22:37:00,1.54579,1.54579,1.54542,1.54563,458099998.0
2005-02-18 22:38:00,1.5458,1.54588,1.54543,1.54546,310499997.0
2005-02-18 22:39:00,1.54555,1.54591,1.54537,1.5457,808999998.0
2005-02-18 22:40:00,1.54572,1.5459,1.5455,1.54567,855299999.0
2005-02-18 22:41:00,1.54548,1.54598,1.54548,1.54565,439599997.0
2005-02-18 22:42:00,1.54558,1.54583,1.54548,1.5457,730299994.0
2005-02-18 22:43:00,1.54573,1.54595,1.54563,1.54572,1308300016.0
2005-02-18 22:44:00,1.54566,1.54606,1.54566,1.54592,378199999.0
2005-02-18 22:45:00,1.54584,1.54598,1.54552,1.54563,282600004.0
2005-02-18 22:46:00,1.54553,1.54592,1.54551,1.54592,232600000.0
2005-02-18 22:47:00,1.54583,1.546,1.54564,1.54572,212899993.0
2005-02-18 22:48:00,1.5455,1.54588,1.5455,1.54576,503200001.0
2005-02-18 22:49:00,1.54563,1.546,1.54546,1.54558,910300006.0
2005-02-18 22:50:00,1.54577,1.54592,1.54544,1.54558,254499999.0
2005-02-18 22:51:00,1.54554,1.54592,1.54538,1.54573,668699991.0
2005-02-18 22:52:00,1.54561,1.54584,1.54546,1.54562,344600001.0
2005-02-18 22:53:00,1.54588,1.546,1.54583,1.54589,146299999.0
2005-02-18 22:54:00,1.54592,1.54592,1.54542,1.54542,415099999.0
2005-02-18 22:55:00,1.54557,1.54591,1.54557,1.54591,202200000.0
2005-02-18 22:56:00,1.5458,1.5458,1.54564,1.54571,38900000.0
2005-02-18 22:57:00,1.54562,1.54592,1.54557,1.54577,281400000.0
2005-02-18 22:58:00,1.54561,1.54569,1.5454,1.54548,359599996.0
2005-02-18 22:59:00,1.54585,1.54594,1.5449,1.5449,462000004.0
2005-02-18 23:00:00,1.54515,1.5458,1.54496,1.54521,248600001.0
2005-02-18 23:01:00,1.54534,1.54567,1.54524,1.54556,437500007.0
2005-02-18 23:02:00,1.54555,1.54583,1.54549,1.54561,342100003.0
2005-02-18 23:03:00,1.54577,1.54581,1.54558,1.54558,380099996.0
2005-02-18 23:04:00,1.54548,1.5459,1.54527,1.54578,315299997.0
2005-02-18 23:05:00,1.54568,1.54583,1.54565,1.54583,161300001.0
2005-02-18 23:06:00,1.54597,1.54609,1.54591,1.54603,260400001.0
2005-02-18 23:07:00,1.54583,1.54608,1.54583,1.54608,205099997.0
2005-02-18 23:08:00,1.54604,1.54625,1.54604,1.54625,66799999.0
2005-02-18 23:09:00,1.5462,1.54625,1.5462,1.54625,91900002.0
2005-02-18 23:10:00,1.5462,1.54627,1.54588,1.54594,311399996.0
2005-02-18 23:11:00,1.54592,1.54618,1.54592,1.54608,244200000.0
2005-02-18 23:12:00,1.54619,1.54635,1.54614,1.54621,268299997.0
2005-02-18 23:13:00,1.54627,1.54629,1.54593,1.54593,215699997.0
2005-02-18 23:14:00,1.54592,1.54625,1.54592,1.54615,185400000.0
2005-02-18 23:15:00,1.5461,1.54621,1.54571,1.54571,157500000.0
2005-02-18 23:16:00,1.54592,1.54614,1.54566,1.54614,336799993.0
2005-02-18 23:17:00,1.54615,1.54625,1.54593,1.54598,350300002.0
2005-02-18 23:18:00,1.54611,1.54633,1.54603,1.54633,235100001.0
2005-02-18 23:19:00,1.54622,1.54632,1.54608,1.54618,64800000.0
2005-02-18 23:20:00,1.54629,1.54629,1.54614,1.54621,75900000.0
2005-02-18 23:21:00,1.54628,1.5463,1.54614,1.5462,228500002.0
2005-02-18 23:22:00,1.5462,1.5463,1.5462,1.5463,31200001.0
2005-02-18 23:23:00,1.54617,1.54629,1.54617,1.54629,76000002.0
2005-02-18 23:24:00,1.54604,1.5462,1.54598,1.54608,351600001.0
2005-02-18 23:25:00,1.54616,1.54625,1.54604,1.54615,110000000.0
2005-02-18 23:26:00,1.54625,1.54625,1.5462,1.5462,49500000.0
2005-02-18 23:27:00,1.54606,1.54629,1.54606,1.54617,231300000.0
2005-02-18 23:28:00,1.54625,1.54625,1.5459,1.54599,343500002.0
2005-02-18 23:29:00,1.5459,1.54608,1.5458,1.54598,204499999.0
2005-02-18 23:30:00,1.5458,1.54607,1.5458,1.54582,204100002.0
2005-02-18 23:31:00,1.54591,1.54603,1.54588,1.54603,113400001.0
2005-02-18 23:32:00,1.54597,1.54601,1.54571,1.5459,250600004.0
2005-02-18 23:33:00,1.5459,1.54606,1.5459,1.54602,276799998.0
2005-02-18 23:34:00,1.54594,1.54602,1.54575,1.54583,201000002.0
2005-02-18 23:35:00,1.54588,1.54612,1.54579,1.54612,259200002.0
2005-02-18 23:36:00,1.54603,1.54619,1.54592,1.54614,168699997.0
2005-02-18 23:37:00,1.54584,1.54602,1.54578,1.5458,143899999.0
2005-02-18 23:38:00,1.54574,1.54628,1.54563,1.54628,322700001.0
2005-02-18 23:39:00,1.54625,1.54625,1.54596,1.54615,138499999.0
2005-02-18 23:40:00,1.54605,1.54609,1.54573,1.54604,415100001.0
2005-02-18 23:41:00,1.54613,1.54613,1.54578,1.54593,334400001.0
2005-02-18 23:42:00,1.5459,1.54607,1.54561,1.54589,243700002.0
2005-02-18 23:43:00,1.54583,1.54612,1.5458,1.54597,234800000.0
2005-02-18 23:44:00,1.54575,1.54618,1.54575,1.54618,361100005.0
2005-02-18 23:45:00,1.54592,1.5461,1.5457,1.5461,317200005.0
2005-02-18 23:46:00,1.54588,1.54613,1.54578,1.54599,404100006.0
2005-02-18 23:47:00,1.54609,1.5463,1.54603,1.54617,350799999.0
2005-02-18 23:48:00,1.54604,1.5461,1.54585,1.54585,175699998.0
2005-02-18 23:49:00,1.54604,1.54616,1.54582,1.54593,309799995.0
2005-02-18 23:50:00,1.54597,1.54616,1.54585,1.54599,247499999.0
2005-02-18 23:51:00,1.54585,1.54621,1.54583,1.54608,274499998.0
2005-02-18 23:52:00,1.54616,1.54616,1.54562,1.54576,254099998.0
2005-02-18 23:53:00,1.546,1.54615,1.54571,1.54571,158000000.0
2005-02-18 23:54:00,1.54575,1.54614,1.54575,1.546,188400000.0
2005-02-18 23:55:00,1.54603,1.54613,1.54589,1.54594,289999999.0
2005-02-18 23:56:00,1.54617,1.54617,1.54578,1.54593,343600005.0
2005-02-18 23:57:00,1.5459,1.5459,1.54566,1.54566,155500001.0
2005-02-18 23:58:00,1.54567,1.54602,1.54562,1.54584,309800000.0
2005-02-18 23:59:00,1.54607,1.54624,1.54601,1.54604,272900000.0
2005-02-21 00:00:00,1.5457,1.54606,1.54567,1.54606,262499998.0
2005-02-21 00:01:00,1.54602,1.54616,1.54579,1.54579,230700002.0
2005-02-21 00:02:00,1.54599,1.54605,1.54592,1.54593,146500000.0
2005-02-21 00:03:00,1.54606,1.54611,1.54592,1.54598,303800000.0
2005-02-21 00:04:00,1.54599,1.54608,1.54587,1.54597,99200000.0
2005-02-21 00:05:00,1.54596,1.54615,1.54596,1.54615,189299997.0
2005-02-21 00:06:00,1.54605,1.54605,1.5459,1.5459,120099998.0
2005-02-21 00:07:00,1.54592,1.54619,1.54589,1.54615,437500002.0
2005-02-21 00:08:00,1.54575,1.54601,1.54575,1.54601,264400002.0
2005-02-21 00:09:00,1.54606,1.5461,1.54591,1.54594,220300002.0
2005-02-21 00:10:00,1.54577,1.54607,1.54577,1.54596,200500003.0
2005-02-21 00:11:00,1.54611,1.54611,1.54592,1.54592,341900000.0
2005-02-21 00:12:00,1.54583,1.54603,1.54583,1.54603,213199995.0
2005-02-21 00:13:00,1.54596,1.54608,1.54584,1.54589,175800001.0
2005-02-21 00:14:00,1.54588,1.5459,1.54575,1.5458,199600001.0
2005-02-21 00:16:00,1.54582,1.54598,1.54578,1.54582,99300002.0
2005-02-21 00:17:00,1.54609,1.54624,1.54591,1.54611,371900003.0
2005-02-21 00:18:00,1.54586,1.54606,1.54574,1.546,241300003.0
2005-02-21 00:19:00,1.54587,1.54613,1.54587,1.54608,226900000.0
2005-02-21 00:20:00,1.54568,1.5461,1.54544,1.54596,331000002.0
2005-02-21 00:21:00,1.5459,1.5459,1.5459,1.5459,263800004.0
2005-02-21 00:22:00,1.54577,1.54577,1.54555,1.54573,263800004.0
2005-02-21 00:24:00,1.54534,1.54548,1.54517,1.54533,140900001.0
2005-02-21 00:25:00,1.54532,1.54553,1.54525,1.54553,282500004.0
2005-02-21 00:26:00,1.54575,1.54605,1.54574,1.54605,138500000.0
2005-02-21 00:27:00,1.5462,1.5462,1.54593,1.5462,332300002.0
2005-02-21 00:28:00,1.54604,1.54615,1.54583,1.54595,153999998.0
2005-02-21 00:29:00,1.5459,1.54598,1.54574,1.54574,287900000.0
2005-02-21 00:30:00,1.54603,1.54603,1.54566,1.54574,298599999.0
2005-02-21 00:31:00,1.54591,1.54603,1.54591,1.54595,197699999.0
2005-02-21 00:32:00,1.54583,1.54592,1.54573,1.54576,78299999.0
2005-02-21 00:33:00,1.54587,1.54606,1.54587,1.54606,180700002.0
2005-02-21 00:34:00,1.54573,1.54591,1.5456,1.54564,296499996.0
2005-02-21 00:35:00,1.54578,1.546,1.54578,1.54581,164500002.0
2005-02-21 00:36:00,1.54574,1.54602,1.54556,1.54602,291000000.0
2005-02-21 00:37:00,1.546,1.546,1.54565,1.54581,254800002.0
2005-02-21 00:38:00,1.54573,1.54589,1.54564,1.54572,96100003.0
2005-02-21 00:39:00,1.5458,1.54595,1.54555,1.54555,227700000.0
2005-02-21 00:40:00,1.5459,1.54605,1.5459,1.54593,174900002.0
2005-02-21 00:41:00,1.5458,1.54592,1.5457,1.54573,88600001.0
2005-02-21 00:42:00,1.54563,1.54604,1.54563,1.54604,280600003.0
2005-02-21 00:43:00,1.54601,1.54608,1.54558,1.54596,299700002.0
2005-02-21 00:44:00,1.54584,1.54606,1.54564,1.54601,179000001.0
2005-02-21 00:45:00,1.54618,1.54618,1.54597,1.54597,188200001.0
2005-02-21 00:46:00,1.54529,1.54589,1.54512,1.54568,230299999.0
2005-02-21 00:47:00,1.54609,1.54615,1.54605,1.54612,74300000.0
2005-02-21 00:48:00,1.54586,1.54612,1.54586,1.54607,447500000.0
2005-02-21 00:49:00,1.54593,1.5461,1.54577,1.54588,286100001.0
2005-02-21 00:50:00,1.54565,1.54608,1.54558,1.54608,302900000.0
2005-02-21 00:51:00,1.54595,1.54609,1.54575,1.546,174700005.0
2005-02-21 00:52:00,1.54605,1.5461,1.54571,1.546,349600002.0
2005-02-21 00:53:00,1.54601,1.54604,1.54582,1.54596,320300001.0
2005-02-21 00:54:00,1.54583,1.54591,1.54562,1.54574,297100003.0
2005-02-21 00:55:00,1.54582,1.54594,1.54567,1.5458,390200006.0
2005-02-21 00:56:00,1.54568,1.54591,1.54559,1.54576,467900006.0
2005-02-21 00:57:00,1.54581,1.54593,1.54566,1.54581,316400001.0
2005-02-21 00:58:00,1.54572,1.54598,1.54568,1.54598,262100002.0
2005-02-21 00:59:00,1.54559,1.54592,1.54559,1.54592,74199999.0
2005-02-21 01:00:00,1.5457,1.54587,1.54565,1.54574,209500001.0
2005-02-21 01:01:00,1.54605,1.54605,1.54557,1.54559,441000001.0
2005-02-21 01:02:00,1.54561,1.54581,1.54561,1.54571,270399997.0
2005-02-21 01:03:00,1.54568,1.5459,1.54549,1.54585,231000002.0
2005-02-21 01:04:00,1.54594,1.54598,1.54571,1.54595,469100001.0
2005-02-21 01:05:00,1.54598,1.54598,1.54576,1.54587,364500003.0
2005-02-21 01:06:00,1.54591,1.54592,1.54564,1.54564,264600004.0
2005-02-21 01:07:00,1.54578,1.54596,1.54574,1.54596,242599999.0
2005-02-21 01:08:00,1.5458,1.54583,1.54567,1.54573,188599999.0
2005-02-21 01:09:00,1.54572,1.54585,1.54566,1.54585,350200003.0
2005-02-21 01:10:00,1.54585,1.54585,1.5457,1.5457,285900001.0
2005-02-21 01:11:00,1.54594,1.54595,1.54569,1.54577,498699999.0
2005-02-21 01:12:00,1.5457,1.5459,1.54546,1.54558,311800003.0
2005-02-21 01:13:00,1.54587,1.54599,1.54562,1.54562,341800000.0
2005-02-21 01:14:00,1.5459,1.54598,1.5458,1.54589,267999997.0
2005-02-21 01:15:00,1.54586,1.54586,1.54528,1.54528,182100000.0
2005-02-21 01:16:00,1.54587,1.54594,1.54563,1.5458,338200003.0
2005-02-21 01:17:00,1.54566,1.54593,1.54541,1.5457,222999997.0
2005-02-21 01:18:00,1.54583,1.54598,1.54582,1.5459,227900004.0
2005-02-21 01:19:00,1.54593,1.54605,1.54568,1.54587,148600000.0
2005-02-21 01:20:00,1.54583,1.54601,1.54574,1.54588,477100001.0
2005-02-21 01:21:00,1.54595,1.54595,1.54568,1.54584,185399999.0
2005-02-21 01:22:00,1.54595,1.54595,1.5459,1.5459,95700001.0
2005-02-21 01:23:00,1.54601,1.54601,1.54585,1.54585,265800005.0
2005-02-21 01:24:00,1.54585,1.54588,1.54571,1.54574,33600000.0
2005-02-21 01:25:00,1.54597,1.54598,1.5457,1.5457,343300001.0
2005-02-21 01:26:00,1.54576,1.54584,1.54574,1.54576,160100000.0
2005-02-21 01:27:00,1.54573,1.54596,1.54573,1.5459,460900001.0
2005-02-21 01:28:00,1.5458,1.54595,1.5458,1.54595,81700000.0
2005-02-21 01:29:00,1.54578,1.5459,1.54571,1.54585,51200000.0
2005-02-21 01:30:00,1.54581,1.54602,1.54577,1.54597,307900006.0
2005-02-21 01:31:00,1.5459,1.5459,1.54576,1.54576,86200000.0
2005-02-21 01:32:00,1.54595,1.54595,1.54574,1.54588,549500009.0
2005-02-21 01:33:00,1.54586,1.54603,1.54579,1.54589,397099996.0
2005-02-21 01:34:00,1.5458,1.54595,1.5456,1.54587,327500000.0
2005-02-21 01:35:00,1.54589,1.54601,1.54576,1.54588,224799999.0
2005-02-21 01:36:00,1.54565,1.54588,1.54552,1.54567,275700002.0
2005-02-21 01:37:00,1.54587,1.54595,1.54575,1.5458,172600003.0
2005-02-21 01:38:00,1.54595,1.54598,1.54578,1.54592,558399995.0
2005-02-21 01:39:00,1.54585,1.54598,1.54573,1.54573,243100001.0
2005-02-21 01:40:00,1.54605,1.54615,1.54587,1.54592,134400002.0
2005-02-21 01:41:00,1.54587,1.54595,1.54576,1.5459,361700000.0
2005-02-21 01:42:00,1.54567,1.54608,1.54559,1.54593,148799999.0
2005-02-21 01:43:00,1.54584,1.54591,1.54567,1.54574,138299999.0
2005-02-21 01:44:00,1.5457,1.54582,1.54557,1.54563,245999999.0
2005-02-21 01:45:00,1.5457,1.54578,1.5456,1.5456,228600002.0
2005-02-21 01:46:00,1.54568,1.54595,1.54568,1.54591,249899995.0
2005-02-21 01:47:00,1.54567,1.54576,1.54563,1.54572,246800003.0
2005-02-21 01:48:00,1.54577,1.54577,1.54521,1.54521,218400000.0
2005-02-21 01:49:00,1.54533,1.54548,1.54524,1.5453,395300002.0
2005-02-21 01:50:00,1.54531,1.54571,1.54531,1.54565,279000001.0
2005-02-21 01:51:00,1.54575,1.54584,1.54564,1.54568,288799999.0
2005-02-21 01:52:00,1.54578,1.54578,1.54561,1.54564,106200002.0
2005-02-21 01:53:00,1.54593,1.54598,1.54576,1.54587,374700002.0
2005-02-21 01:54:00,1.54592,1.54592,1.54567,1.54591,161199998.0
2005-02-21 01:55:00,1.54579,1.5459,1.54566,1.5459,338800004.0
2005-02-21 01:56:00,1.54558,1.54595,1.54556,1.54595,67200000.0
2005-02-21 01:57:00,1.54582,1.54595,1.54582,1.54595,56699999.0
2005-02-21 01:58:00,1.54588,1.54601,1.54566,1.54566,307899995.0
2005-02-21 01:59:00,1.54588,1.54595,1.54574,1.54587,194199999.0
2005-02-21 02:00:00,1.5457,1.5459,1.54566,1.5459,125500002.0
2005-02-21 02:01:00,1.5458,1.54595,1.5458,1.54595,167700005.0
2005-02-21 02:02:00,1.54593,1.54602,1.54575,1.54584,212199998.0
2005-02-21 02:03:00,1.54577,1.54599,1.54577,1.5459,256300001.0
2005-02-21 02:04:00,1.54562,1.54577,1.54553,1.5456,468400008.0
2005-02-21 02:05:00,1.5458,1.54585,1.54556,1.54556,157400003.0
2005-02-21 02:06:00,1.54578,1.54591,1.5457,1.54584,305900005.0
2005-02-21 02:07:00,1.54587,1.54588,1.54566,1.54584,375300002.0
2005-02-21 02:08:00,1.5459,1.5459,1.54536,1.54536,203399998.0
2005-02-21 02:09:00,1.54549,1.54567,1.54533,1.54538,315999998.0
2005-02-21 02:10:00,1.54548,1.54548,1.54534,1.54534,99100001.0
2005-02-21 02:11:00,1.54546,1.54553,1.54527,1.54528,229200002.0
2005-02-21 02:12:00,1.5456,1.5458,1.54555,1.54565,125300002.0
2005-02-21 02:13:00,1.54549,1.54552,1.54529,1.54529,179200003.0
2005-02-21 02:14:00,1.54528,1.54547,1.54528,1.54545,337500004.0
2005-02-21 02:15:00,1.5453,1.54543,1.54514,1.54523,290100004.0
2005-02-21 02:16:00,1.54494,1.54508,1.54478,1.54491,193199997.0
2005-02-21 02:17:00,1.54503,1.54512,1.54494,1.54498,236400003.0
2005-02-21 02:18:00,1.54506,1.54518,1.54504,1.54513,44000000.0
2005-02-21 02:19:00,1.54508,1.54514,1.54496,1.54514,72000000.0
2005-02-21 02:20:00,1.54508,1.54509,1.54491,1.54491,298099998.0
2005-02-21 02:21:00,1.5451,1.54514,1.54494,1.54502,456100005.0
2005-02-21 02:22:00,1.54502,1.54535,1.54495,1.54523,291500001.0
2005-02-21 02:23:00,1.54515,1.54515,1.54493,1.54498,224500001.0
2005-02-21 02:24:00,1.54512,1.54513,1.54492,1.5451,265000002.0
2005-02-21 02:25:00,1.54499,1.54505,1.54496,1.54502,156500002.0
2005-02-21 02:26:00,1.545,1.545,1.5449,1.5449,111999999.0
2005-02-21 02:27:00,1.54506,1.54527,1.54503,1.54506,380700001.0
2005-02-21 02:28:00,1.54483,1.54505,1.54483,1.54495,323599998.0
2005-02-21 02:29:00,1.54478,1.54505,1.54476,1.54505,293100006.0
2005-02-21 02:30:00,1.54498,1.54501,1.54478,1.54482,408100000.0
2005-02-21 02:31:00,1.54513,1.54513,1.54499,1.54499,30400000.0
2005-02-21 02:32:00,1.545,1.54505,1.54485,1.54487,292100000.0
2005-02-21 02:33:00,1.545,1.545,1.5449,1.5449,108700003.0
2005-02-21 02:34:00,1.5449,1.545,1.5449,1.545,22400000.0
2005-02-21 02:35:00,1.54504,1.54508,1.54484,1.54502,465799999.0
2005-02-21 02:36:00,1.54496,1.54511,1.54481,1.54499,372500002.0
2005-02-21 02:37:00,1.54487,1.54519,1.54487,1.545,291700000.0
2005-02-21 02:38:00,1.54515,1.54531,1.54499,1.54504,230000004.0
2005-02-21 02:39:00,1.54514,1.54514,1.54491,1.54514,270000001.0
2005-02-21 02:40:00,1.54509,1.54514,1.54493,1.54493,251200000.0
2005-02-21 02:41:00,1.54495,1.54508,1.54483,1.54484,365600002.0
2005-02-21 02:42:00,1.54497,1.54518,1.54491,1.54501,437300003.0
2005-02-21 02:43:00,1.54498,1.54509,1.54494,1.54507,211499997.0
2005-02-21 02:44:00,1.545,1.54505,1.5449,1.54498,127000001.0
2005-02-21 02:45:00,1.545,1.54505,1.54492,1.54498,36900000.0
2005-02-21 02:46:00,1.54503,1.54507,1.54486,1.54506,255900000.0
2005-02-21 02:47:00,1.54494,1.54512,1.54479,1.54504,362800005.0
2005-02-21 02:48:00,1.54512,1.54521,1.54496,1.54496,355600000.0
2005-02-21 02:49:00,1.54505,1.54521,1.54503,1.54512,214400001.0
2005-02-21 02:50:00,1.54516,1.54519,1.54507,1.54513,59799997.0
2005-02-21 02:51:00,1.54508,1.54515,1.54497,1.54512,237399999.0
2005-02-21 02:52:00,1.54497,1.54515,1.54494,1.5451,243799996.0
2005-02-21 02:53:00,1.54513,1.54513,1.54488,1.54492,295000004.0
2005-02-21 02:54:00,1.54505,1.54505,1.5449,1.54493,163600000.0
2005-02-21 02:55:00,1.54497,1.54497,1.54477,1.54477,128799997.0
2005-02-21 02:56:00,1.54492,1.54497,1.54474,1.54474,312400003.0
2005-02-21 02:57:00,1.54496,1.54502,1.54476,1.54487,319499999.0
2005-02-21 02:58:00,1.54503,1.54508,1.54491,1.54494,164500003.0
2005-02-21 02:59:00,1.54502,1.54502,1.54482,1.54482,309199998.0
2005-02-21 03:00:00,1.54487,1.54494,1.54475,1.54487,581999994.0
2005-02-21 03:01:00,1.54486,1.54503,1.54476,1.54483,500000005.0
2005-02-21 03:02:00,1.54472,1.54495,1.54456,1.54478,295500001.0
2005-02-21 03:03:00,1.54492,1.54492,1.54471,1.54482,382300001.0
2005-02-21 03:04:00,1.54489,1.54489,1.5447,1.5447,200199998.0
2005-02-21 03:05:00,1.54439,1.54496,1.54431,1.54496,183100001.0
2005-02-21 03:06:00,1.54473,1.54475,1.5446,1.54461,261400001.0
2005-02-21 03:07:00,1.54468,1.54476,1.54454,1.54461,159199997.0
2005-02-21 03:08:00,1.54468,1.5447,1.54453,1.54453,160800000.0
2005-02-21 03:09:00,1.54462,1.54469,1.54451,1.54454,270799996.0
2005-02-21 03:10:00,1.54468,1.54468,1.54447,1.54461,191800002.0
2005-02-21 03:11:00,1.5447,1.545,1.54461,1.54477,248499999.0
2005-02-21 03:12:00,1.5448,1.54494,1.5446,1.54486,217600002.0
2005-02-21 03:13:00,1.54488,1.54504,1.54481,1.5449,375900003.0
2005-02-21 03:14:00,1.54485,1.54497,1.54472,1.5449,297500002.0
2005-02-21 03:15:00,1.54485,1.54489,1.54473,1.54478,362399998.0
2005-02-21 03:16:00,1.54496,1.54514,1.54477,1.54477,168799996.0
2005-02-21 03:17:00,1.54497,1.54497,1.54473,1.54473,281899998.0
2005-02-21 03:18:00,1.54488,1.545,1.54483,1.54492,147099999.0
2005-02-21 03:19:00,1.54493,1.54504,1.54477,1.54492,332700000.0
2005-02-21 03:20:00,1.54488,1.54495,1.54476,1.54487,151600003.0
2005-02-21 03:21:00,1.54492,1.54502,1.54479,1.54479,179599999.0
2005-02-21 03:22:00,1.54481,1.54505,1.54481,1.54492,187599998.0
2005-02-21 03:23:00,1.54482,1.54506,1.54479,1.54485,235600004.0
2005-02-21 03:24:00,1.54488,1.54505,1.54486,1.54505,302099999.0
2005-02-21 03:25:00,1.5448,1.54501,1.54475,1.54485,76500002.0
2005-02-21 03:26:00,1.54485,1.54497,1.54485,1.54497,12000000.0
2005-02-21 03:27:00,1.54485,1.54497,1.54485,1.54493,25600000.0
2005-02-21 03:28:00,1.54475,1.54508,1.54475,1.54492,243099999.0
2005-02-21 03:29:00,1.54486,1.5451,1.54486,1.54507,249899999.0
2005-02-21 03:30:00,1.54486,1.54498,1.54486,1.54498,35200000.0
2005-02-21 03:31:00,1.5449,1.545,1.5449,1.545,31900000.0
2005-02-21 03:32:00,1.54478,1.54507,1.54478,1.54505,232599997.0
2005-02-21 03:33:00,1.54502,1.54521,1.54478,1.5448,238100001.0
2005-02-21 03:34:00,1.54502,1.54514,1.54493,1.545,628099997.0
2005-02-21 03:35:00,1.54512,1.54522,1.54494,1.54498,384600007.0
2005-02-21 03:36:00,1.545,1.54512,1.54487,1.54487,323100000.0
2005-02-21 03:37:00,1.54495,1.54507,1.54482,1.54495,305900004.0
2005-02-21 03:38:00,1.54508,1.54508,1.54491,1.54491,32800000.0
2005-02-21 03:39:00,1.54491,1.54499,1.54479,1.54491,162199999.0
2005-02-21 03:40:00,1.54498,1.54502,1.54475,1.54475,371300006.0
2005-02-21 03:41:00,1.54482,1.5449,1.54465,1.54478,209299999.0
2005-02-21 03:42:00,1.54478,1.54492,1.54459,1.54492,320300002.0
2005-02-21 03:43:00,1.54491,1.54501,1.54474,1.54474,275900001.0
2005-02-21 03:44:00,1.54481,1.54498,1.54479,1.54493,298100001.0
2005-02-21 03:45:00,1.54495,1.54495,1.54471,1.54478,455299997.0
2005-02-21 03:46:00,1.54478,1.54495,1.54473,1.54495,186200002.0
2005-02-21 03:47:00,1.54492,1.54498,1.54478,1.5449,515899998.0
2005-02-21 03:48:00,1.54487,1.54495,1.54471,1.54485,114200000.0
2005-02-21 03:49:00,1.54488,1.54488,1.54459,1.54485,303700001.0
2005-02-21 03:50:00,1.54495,1.54495,1.54481,1.54481,222099998.0
2005-02-21 03:51:00,1.5449,1.54497,1.54476,1.54495,392000003.0
2005-02-21 03:52:00,1.54494,1.545,1.54475,1.54477,221900002.0
2005-02-21 03:53:00,1.54492,1.54505,1.54492,1.54505,48800000.0
2005-02-21 03:54:00,1.54471,1.54499,1.5446,1.5448,321699992.0
2005-02-21 03:55:00,1.54475,1.54493,1.54475,1.54493,10600000.0
2005-02-21 03:56:00,1.54479,1.54505,1.54479,1.54505,363299996.0
2005-02-21 03:57:00,1.54498,1.54506,1.54481,1.54506,118200000.0
2005-02-21 03:58:00,1.54491,1.54507,1.5448,1.54495,208399999.0
2005-02-21 03:59:00,1.54477,1.54516,1.54466,1.545,354600006.0
2005-02-21 04:00:00,1.54492,1.54512,1.54492,1.54503,208400002.0
2005-02-21 04:01:00,1.5451,1.54517,1.54494,1.54495,342300000.0
2005-02-21 04:02:00,1.54455,1.54504,1.5445,1.54492,133500003.0
2005-02-21 04:03:00,1.54505,1.54517,1.5449,1.5449,321100001.0
2005-02-21 04:04:00,1.54515,1.54515,1.5451,1.5451,67100000.0
2005-02-21 04:05:00,1.5451,1.54517,1.54498,1.54511,259100000.0
2005-02-21 04:06:00,1.54467,1.54518,1.54467,1.54518,385600005.0
2005-02-21 04:07:00,1.54498,1.54515,1.54485,1.54515,366500002.0
2005-02-21 04:08:00,1.5451,1.54515,1.54492,1.54507,158400001.0
2005-02-21 04:09:00,1.54499,1.54511,1.54479,1.54495,100100000.0
2005-02-21 04:10:00,1.54501,1.54512,1.54492,1.54505,170200003.0
2005-02-21 04:11:00,1.54502,1.54519,1.54495,1.54512,505100002.0
2005-02-21 04:12:00,1.5451,1.5451,1.545,1.545,50500000.0
2005-02-21 04:13:00,1.54495,1.54512,1.54487,1.54509,266299996.0
2005-02-21 04:14:00,1.54508,1.54516,1.54495,1.54495,326800006.0
2005-02-21 04:15:00,1.5451,1.54515,1.5451,1.54515,49500000.0
2005-02-21 04:16:00,1.54509,1.54524,1.54491,1.54513,477800002.0
2005-02-21 04:17:00,1.54508,1.54521,1.54497,1.54521,186100001.0
2005-02-21 04:18:00,1.54484,1.54523,1.54483,1.54505,266600006.0
2005-02-21 04:19:00,1.54501,1.5452,1.54498,1.54515,294100001.0
2005-02-21 04:20:00,1.54503,1.54521,1.54496,1.54521,370900004.0
2005-02-21 04:21:00,1.54525,1.54527,1.54508,1.5451,349099999.0
2005-02-21 04:22:00,1.54496,1.54513,1.54489,1.545,148300000.0
2005-02-21 04:23:00,1.54483,1.5451,1.54483,1.54507,440900006.0
2005-02-21 04:24:00,1.54498,1.54511,1.54488,1.54508,435100002.0
2005-02-21 04:25:00,1.5451,1.5451,1.5447,1.54475,324900001.0
2005-02-21 04:26:00,1.54508,1.54518,1.54487,1.5451,337800003.0
2005-02-21 04:27:00,1.54493,1.5451,1.54493,1.54505,366900005.0
2005-02-21 04:28:00,1.54497,1.54505,1.54487,1.54497,63900000.0
2005-02-21 04:29:00,1.54476,1.54493,1.54464,1.54485,188399999.0
2005-02-21 04:30:00,1.54493,1.545,1.54478,1.54487,71900000.0
2005-02-21 04:31:00,1.54491,1.54491,1.54478,1.54482,93400002.0
2005-02-21 04:32:00,1.54498,1.54508,1.54496,1.54503,154200001.0
2005-02-21 04:33:00,1.54491,1.54505,1.54482,1.54505,336499994.0
2005-02-21 04:34:00,1.54499,1.54513,1.54483,1.54495,313800003.0
2005-02-21 04:35:00,1.54526,1.54528,1.545,1.545,296200003.0
2005-02-21 04:36:00,1.54525,1.54525,1.5452,1.5452,24000000.0
2005-02-21 04:37:00,1.54518,1.54523,1.54496,1.54507,379500000.0
2005-02-21 04:38:00,1.5451,1.54515,1.545,1.5451,266099997.0
2005-02-21 04:39:00,1.54483,1.54512,1.5447,1.54479,237500000.0
2005-02-21 04:40:00,1.54515,1.54515,1.54495,1.54495,174199999.0
2005-02-21 04:41:00,1.54479,1.5451,1.54479,1.54494,230200002.0
2005-02-21 04:42:00,1.54507,1.54517,1.54498,1.545,440499995.0
2005-02-21 04:43:00,1.54506,1.54525,1.54502,1.5451,177899999.0
2005-02-21 04:44:00,1.54485,1.5452,1.54482,1.54496,236499997.0
2005-02-21 04:45:00,1.54502,1.54525,1.54497,1.54513,338800001.0
2005-02-21 04:46:00,1.54473,1.54503,1.54473,1.5449,307900001.0
2005-02-21 04:47:00,1.54512,1.54525,1.545,1.54522,344299995.0
2005-02-21 04:48:00,1.54518,1.54525,1.54501,1.54517,273099999.0
2005-02-21 04:49:00,1.54522,1.54527,1.54504,1.5452,288800006.0
2005-02-21 04:50:00,1.54504,1.5452,1.5449,1.54506,249200001.0
2005-02-21 04:51:00,1.54516,1.54516,1.54505,1.54505,51200000.0
2005-02-21 04:52:00,1.54491,1.54513,1.54488,1.54494,244999997.0
2005-02-21 04:53:00,1.54496,1.54527,1.54496,1.54527,134999998.0
2005-02-21 04:54:00,1.54517,1.54517,1.54493,1.54499,252699999.0
2005-02-21 04:55:00,1.54509,1.54516,1.54497,1.54503,71599998.0
2005-02-21 04:56:00,1.54497,1.54513,1.54497,1.54512,96900001.0
2005-02-21 04:57:00,1.54499,1.54515,1.54494,1.54515,195399998.0
2005-02-21 04:58:00,1.54512,1.54515,1.54495,1.545,405499996.0
2005-02-21 04:59:00,1.545,1.5451,1.545,1.5451,79000000.0
2005-02-21 05:00:00,1.545,1.54515,1.54497,1.5451,364100002.0
2005-02-21 05:01:00,1.5452,1.5452,1.545,1.54519,203000002.0
2005-02-21 05:02:00,1.54503,1.54515,1.54488,1.54498,258299998.0
2005-02-21 05:03:00,1.5452,1.5452,1.545,1.54501,339800000.0
2005-02-21 05:04:00,1.54514,1.54526,1.545,1.5451,221000004.0
2005-02-21 05:05:00,1.54535,1.54538,1.54521,1.54538,188900003.0
2005-02-21 05:06:00,1.54517,1.54526,1.54514,1.54526,114300001.0
2005-02-21 05:07:00,1.54532,1.54532,1.54511,1.5452,264600002.0
2005-02-21 05:08:00,1.54528,1.54528,1.54504,1.54504,172300001.0
2005-02-21 05:09:00,1.54508,1.54535,1.54488,1.54505,413899998.0
2005-02-21 05:10:00,1.54509,1.5452,1.54506,1.5452,48000000.0
2005-02-21 05:11:00,1.54534,1.54544,1.54514,1.54527,202600001.0
2005-02-21 05:12:00,1.54548,1.5455,1.54533,1.54543,354899996.0
2005-02-21 05:13:00,1.5454,1.5456,1.54521,1.54541,210099999.0
2005-02-21 05:14:00,1.54549,1.54552,1.54534,1.54534,217799997.0
2005-02-21 05:15:00,1.54545,1.54545,1.54525,1.54525,52000000.0
2005-02-21 05:16:00,1.54531,1.54549,1.54531,1.54543,302800002.0
2005-02-21 05:17:00,1.54545,1.54545,1.54532,1.54532,117300003.0
2005-02-21 05:18:00,1.54507,1.5453,1.54507,1.54509,401700002.0
2005-02-21 05:19:00,1.5452,1.54539,1.5451,1.54529,139100000.0
2005-02-21 05:20:00,1.54518,1.54533,1.54518,1.54527,77400000.0
2005-02-21 05:21:00,1.54518,1.5453,1.545,1.5452,312600003.0
2005-02-21 05:22:00,1.54574,1.54574,1.5453,1.5453,264100003.0
2005-02-21 05:23:00,1.5453,1.5453,1.5451,1.54519,148700000.0
2005-02-21 05:24:00,1.54476,1.54535,1.54476,1.54535,283500000.0
2005-02-21 05:25:00,1.54514,1.54533,1.54514,1.54523,392000005.0
2005-02-21 05:26:00,1.5452,1.54534,1.54509,1.54523,383700000.0
2005-02-21 05:27:00,1.54495,1.54526,1.54495,1.54512,373599999.0
2005-02-21 05:28:00,1.54532,1.54532,1.5451,1.5451,126199999.0
2005-02-21 05:29:00,1.54516,1.54528,1.54514,1.54528,89500000.0
2005-02-21 05:30:00,1.54515,1.5453,1.54507,1.54509,404299998.0
2005-02-21 05:31:00,1.5451,1.54515,1.5451,1.54515,77500000.0
2005-02-21 05:32:00,1.54505,1.54529,1.54505,1.54513,324300006.0
2005-02-21 05:33:00,1.54505,1.54535,1.54501,1.54517,368300006.0
2005-02-21 05:34:00,1.54518,1.54528,1.54512,1.54518,158100002.0
2005-02-21 05:35:00,1.54522,1.54529,1.54508,1.5452,244800001.0
2005-02-21 05:36:00,1.54511,1.54538,1.54511,1.5452,171300000.0
2005-02-21 05:37:00,1.54519,1.54529,1.54502,1.54508,396200004.0
2005-02-21 05:38:00,1.54533,1.54544,1.5452,1.54522,316499998.0
2005-02-21 05:39:00,1.54528,1.54553,1.54528,1.54547,188900002.0
2005-02-21 05:40:00,1.54557,1.54557,1.54523,1.54528,281200002.0
2005-02-21 05:41:00,1.54565,1.54565,1.54549,1.54565,327900001.0
2005-02-21 05:42:00,1.54549,1.54564,1.54543,1.54555,295299996.0
2005-02-21 05:43:00,1.5455,1.54569,1.54534,1.5456,295800000.0
2005-02-21 05:44:00,1.54545,1.54545,1.54512,1.54512,110400000.0
2005-02-21 05:45:00,1.54518,1.54535,1.54502,1.54514,285600002.0
2005-02-21 05:46:00,1.54527,1.5453,1.54511,1.54522,129499998.0
2005-02-21 05:47:00,1.54514,1.54515,1.54488,1.54488,293100001.0
2005-02-21 05:48:00,1.54494,1.5451,1.54472,1.5448,503099999.0
2005-02-21 05:49:00,1.54481,1.54495,1.54464,1.54464,348500002.0
2005-02-21 05:50:00,1.54477,1.54496,1.54475,1.54492,330700001.0
2005-02-21 05:51:00,1.54484,1.545,1.54479,1.54482,194999998.0
2005-02-21 05:52:00,1.54474,1.54495,1.54471,1.5449,321800000.0
2005-02-21 05:53:00,1.54475,1.54488,1.54463,1.54486,386300004.0
2005-02-21 05:54:00,1.54489,1.54511,1.54475,1.54488,340300004.0
2005-02-21 05:55:00,1.54486,1.54517,1.54486,1.54513,246899999.0
2005-02-21 05:56:00,1.54512,1.54523,1.54512,1.5452,104600000.0
2005-02-21 05:57:00,1.54504,1.5453,1.54504,1.5453,249100001.0
2005-02-21 05:58:00,1.54521,1.54531,1.54508,1.54518,372100001.0
2005-02-21 05:59:00,1.54515,1.54524,1.54498,1.54512,348700000.0
2005-02-21 06:00:00,1.54505,1.54522,1.54495,1.54522,201299998.0
2005-02-21 06:01:00,1.5452,1.54527,1.54506,1.54517,490799999.0
2005-02-21 06:02:00,1.54502,1.54515,1.54486,1.54493,272300008.0
2005-02-21 06:03:00,1.54478,1.54495,1.54476,1.54495,438399995.0
2005-02-21 06:04:00,1.54475,1.5451,1.54475,1.54495,353100005.0
2005-02-21 06:05:00,1.54502,1.54513,1.54486,1.54486,253700001.0
2005-02-21 06:06:00,1.54513,1.54513,1.54483,1.54493,498099998.0
2005-02-21 06:07:00,1.54495,1.54515,1.54485,1.54487,213799999.0
2005-02-21 06:08:00,1.54493,1.54508,1.54483,1.54501,290800002.0
2005-02-21 06:09:00,1.54512,1.54512,1.54484,1.54494,246900001.0
2005-02-21 06:10:00,1.54488,1.54488,1.54456,1.54456,213400001.0
2005-02-21 06:11:00,1.54484,1.54494,1.54471,1.54482,276100002.0
2005-02-21 06:12:00,1.5446,1.54492,1.5446,1.54492,173200002.0
2005-02-21 06:13:00,1.54475,1.54493,1.54474,1.54493,236600003.0
2005-02-21 06:14:00,1.54495,1.54495,1.54472,1.54481,260399996.0
2005-02-21 06:15:00,1.5449,1.54493,1.54472,1.54485,276599999.0
2005-02-21 06:16:00,1.54472,1.54484,1.54453,1.54481,422999996.0
2005-02-21 06:17:00,1.54485,1.54493,1.54476,1.54493,177599999.0
2005-02-21 06:18:00,1.545,1.54505,1.54484,1.54484,163900000.0
2005-02-21 06:19:00,1.5449,1.54495,1.54472,1.54472,329400002.0
2005-02-21 06:20:00,1.54492,1.54492,1.5447,1.54474,418200005.0
2005-02-21 06:21:00,1.54485,1.54491,1.54475,1.54488,181800003.0
2005-02-21 06:22:00,1.54475,1.54485,1.5446,1.54475,367500002.0
2005-02-21 06:23:00,1.545,1.54513,1.54472,1.54496,447700001.0
2005-02-21 06:24:00,1.54484,1.54488,1.54465,1.5448,136700000.0
2005-02-21 06:25:00,1.54482,1.54493,1.54474,1.54475,196900004.0
2005-02-21 06:26:00,1.54486,1.54495,1.54457,1.54483,168800000.0
2005-02-21 06:27:00,1.54495,1.54497,1.54479,1.54488,327499997.0
2005-02-21 06:28:00,1.5448,1.54505,1.54472,1.54504,301300003.0
2005-02-21 06:29:00,1.54491,1.54497,1.54472,1.54495,141700000.0
2005-02-21 06:30:00,1.54474,1.54487,1.54474,1.54487,50300000.0
2005-02-21 06:31:00,1.54493,1.54493,1.54476,1.54476,110899997.0
2005-02-21 06:32:00,1.54481,1.54495,1.54481,1.5449,403899995.0
2005-02-21 06:33:00,1.54483,1.54505,1.54483,1.54505,142900000.0
2005-02-21 06:34:00,1.54487,1.54495,1.54476,1.54495,279399996.0
2005-02-21 06:35:00,1.54488,1.54497,1.54477,1.5448,248300003.0
2005-02-21 06:36:00,1.5449,1.5449,1.54463,1.54463,313199997.0
2005-02-21 06:37:00,1.54495,1.54495,1.5449,1.5449,60699998.0
2005-02-21 06:38:00,1.54478,1.54493,1.54476,1.5448,156600001.0
2005-02-21 06:39:00,1.54473,1.5449,1.54467,1.54477,208500000.0
2005-02-21 06:40:00,1.54487,1.54492,1.54472,1.54474,306600002.0
2005-02-21 06:41:00,1.54493,1.54501,1.54475,1.54482,293200006.0
2005-02-21 06:42:00,1.54491,1.54505,1.54486,1.54497,294899999.0
2005-02-21 06:43:00,1.54494,1.54505,1.5448,1.54505,192600000.0
2005-02-21 06:44:00,1.54493,1.54497,1.54472,1.54494,212000000.0
2005-02-21 06:45:00,1.54485,1.54509,1.54484,1.54484,239100001.0
2005-02-21 06:46:00,1.54502,1.54507,1.54484,1.54484,345500003.0
2005-02-21 06:47:00,1.5451,1.5451,1.54491,1.54508,230400000.0
2005-02-21 06:48:00,1.54512,1.54538,1.54511,1.54528,73600000.0
2005-02-21 06:49:00,1.54513,1.54515,1.54497,1.54502,209499994.0
2005-02-21 06:50:00,1.54505,1.54515,1.54491,1.54506,337700001.0
2005-02-21 06:51:00,1.54497,1.54523,1.54492,1.54502,361200003.0
2005-02-21 06:52:00,1.54515,1.54517,1.54494,1.5451,285400004.0
2005-02-21 06:53:00,1.54518,1.54518,1.545,1.54502,123999999.0
2005-02-21 06:54:00,1.54505,1.54517,1.54492,1.545,287400000.0
2005-02-21 06:55:00,1.54492,1.54518,1.54488,1.54514,547899991.0
2005-02-21 06:56:00,1.54505,1.5451,1.5449,1.54495,241100004.0
2005-02-21 06:57:00,1.5451,1.54517,1.5449,1.545,356199999.0
2005-02-21 06:58:00,1.54511,1.5453,1.54506,1.54528,334699999.0
2005-02-21 06:59:00,1.54512,1.54519,1.54501,1.54503,338700001.0
2005-02-21 07:00:00,1.54498,1.54515,1.54492,1.54513,578100003.0
2005-02-21 07:01:00,1.54513,1.54522,1.54505,1.54513,282099999.0
2005-02-21 07:02:00,1.545,1.5451,1.545,1.5451,55100000.0
2005-02-21 07:03:00,1.54501,1.54518,1.54501,1.54518,165300000.0
2005-02-21 07:04:00,1.5451,1.54525,1.5449,1.54516,341700003.0
2005-02-21 07:05:00,1.54515,1.54522,1.54501,1.54511,283999997.0
2005-02-21 07:06:00,1.54499,1.54516,1.54492,1.54492,203200002.0
2005-02-21 07:07:00,1.54525,1.54537,1.54506,1.5452,242199998.0
2005-02-21 07:08:00,1.54505,1.54505,1.5449,1.5449,77400000.0
2005-02-21 07:09:00,1.54514,1.54535,1.54514,1.5453,186400000.0
2005-02-21 07:10:00,1.54502,1.5451,1.54488,1.54497,82500001.0
2005-02-21 07:11:00,1.54492,1.54509,1.54492,1.54502,140099999.0
2005-02-21 07:12:00,1.54512,1.54518,1.54489,1.54489,219200007.0
2005-02-21 07:13:00,1.54482,1.54505,1.54482,1.54498,200400003.0
2005-02-21 07:14:00,1.54491,1.54499,1.54479,1.54491,43900001.0
2005-02-21 07:15:00,1.545,1.54505,1.54479,1.54497,348600001.0
2005-02-21 07:16:00,1.54493,1.54518,1.54493,1.54518,317900001.0
2005-02-21 07:17:00,1.545,1.545,1.5449,1.5449,214200000.0
2005-02-21 07:18:00,1.54497,1.54515,1.54492,1.54494,173000002.0
2005-02-21 07:19:00,1.54508,1.5452,1.54498,1.54506,293599998.0
2005-02-21 07:20:00,1.54517,1.54527,1.54504,1.54511,179700000.0
2005-02-21 07:21:00,1.54516,1.54525,1.54507,1.54507,186999998.0
2005-02-21 07:22:00,1.54515,1.54525,1.54501,1.54514,223700002.0
2005-02-21 07:23:00,1.5451,1.54517,1.545,1.54504,59300001.0
2005-02-21 07:24:00,1.54522,1.54522,1.54495,1.54495,308899999.0
2005-02-21 07:25:00,1.54509,1.54518,1.54496,1.54507,278000003.0
2005-02-21 07:26:00,1.54523,1.54523,1.54488,1.54501,236900000.0
2005-02-21 07:27:00,1.54492,1.54524,1.54492,1.54512,335800000.0
2005-02-21 07:28:00,1.54517,1.54517,1.54494,1.54494,165899999.0
2005-02-21 07:29:00,1.5449,1.54532,1.54486,1.54516,172700003.0
2005-02-21 07:30:00,1.5451,1.54515,1.54501,1.54508,152700001.0
2005-02-21 07:31:00,1.54513,1.54513,1.54506,1.54506,51200001.0
2005-02-21 07:32:00,1.54507,1.54515,1.54491,1.54505,254400002.0
2005-02-21 07:33:00,1.545,1.54515,1.54494,1.54508,163599998.0
2005-02-21 07:34:00,1.54503,1.54519,1.54501,1.54513,374300007.0
2005-02-21 07:35:00,1.54517,1.54541,1.54517,1.54524,213500006.0
2005-02-21 07:36:00,1.54507,1.54519,1.54507,1.54519,92599999.0
2005-02-21 07:37:00,1.54515,1.54515,1.5451,1.5451,44300001.0
2005-02-21 07:38:00,1.5451,1.5451,1.545,1.545,80500000.0
2005-02-21 07:39:00,1.54551,1.54551,1.54537,1.54537,82499998.0
2005-02-21 07:40:00,1.54494,1.54515,1.54494,1.54515,346799999.0
2005-02-21 07:41:00,1.54516,1.54536,1.54514,1.5452,256800000.0
2005-02-21 07:42:00,1.5451,1.54518,1.54495,1.54514,206199998.0
2005-02-21 07:43:00,1.545,1.54515,1.54493,1.54515,244400001.0
2005-02-21 07:44:00,1.54499,1.54515,1.54499,1.54506,163900000.0
2005-02-21 07:45:00,1.54527,1.54535,1.54509,1.54516,303500001.0
2005-02-21 07:46:00,1.54515,1.54515,1.54502,1.54502,16000000.0
2005-02-21 07:47:00,1.54505,1.54531,1.54505,1.54531,236900000.0
2005-02-21 07:48:00,1.54515,1.54523,1.54504,1.54505,352100002.0
2005-02-21 07:49:00,1.54507,1.54507,1.54492,1.54492,102300000.0
2005-02-21 07:50:00,1.54491,1.54517,1.54488,1.545,503200000.0
2005-02-21 07:51:00,1.54514,1.54514,1.54481,1.54481,433299998.0
2005-02-21 07:52:00,1.54493,1.54511,1.54493,1.54508,240399994.0
2005-02-21 07:53:00,1.54508,1.54508,1.54495,1.54495,86300003.0
2005-02-21 07:54:00,1.545,1.54517,1.5448,1.54509,285200002.0
2005-02-21 07:55:00,1.5451,1.5451,1.545,1.545,57500002.0
2005-02-21 07:56:00,1.54491,1.54507,1.54479,1.54493,439700003.0
2005-02-21 07:57:00,1.54515,1.54515,1.5451,1.5451,60699998.0
2005-02-21 07:58:00,1.54493,1.54516,1.5449,1.54514,383700000.0
2005-02-21 07:59:00,1.54515,1.54523,1.54505,1.54513,323600001.0
2005-02-21 08:00:00,1.54505,1.54507,1.54491,1.54493,75100000.0
2005-02-21 08:01:00,1.545,1.54515,1.54493,1.54515,395300000.0
2005-02-21 08:02:00,1.54507,1.54515,1.54487,1.5451,223200002.0
2005-02-21 08:03:00,1.54511,1.54535,1.54494,1.54519,229900001.0
2005-02-21 08:04:00,1.545,1.5451,1.545,1.5451,75099999.0
2005-02-21 08:05:00,1.54513,1.54526,1.54513,1.54526,114899999.0
2005-02-21 08:06:00,1.54492,1.54506,1.54471,1.5449,333000002.0
2005-02-21 08:07:00,1.5451,1.54516,1.54487,1.54502,487399996.0
2005-02-21 08:08:00,1.5449,1.54506,1.5449,1.54506,60700000.0
2005-02-21 08:09:00,1.54478,1.54512,1.54478,1.54512,252400002.0
2005-02-21 08:10:00,1.54495,1.54515,1.54472,1.545,206099998.0
2005-02-21 08:11:00,1.54505,1.54515,1.54489,1.54507,212300005.0
2005-02-21 08:12:00,1.5451,1.54528,1.54486,1.54501,450199996.0
2005-02-21 08:13:00,1.54507,1.54525,1.54495,1.54509,345699995.0
2005-02-21 08:14:00,1.54482,1.54534,1.54482,1.54516,287000007.0
2005-02-21 08:15:00,1.54505,1.54513,1.54493,1.54503,43700000.0
2005-02-21 08:16:00,1.54504,1.54526,1.54486,1.54526,278500000.0
2005-02-21 08:17:00,1.54493,1.54514,1.54485,1.5449,211600001.0
2005-02-21 08:18:00,1.54504,1.54514,1.54504,1.54514,139899999.0
2005-02-21 08:19:00,1.54515,1.54524,1.54498,1.54516,296400002.0
2005-02-21 08:20:00,1.54518,1.54519,1.54503,1.54508,166100002.0
2005-02-21 08:21:00,1.54512,1.54527,1.54496,1.54521,139999999.0
2005-02-21 08:22:00,1.54517,1.5452,1.54501,1.5451,209800000.0
2005-02-21 08:23:00,1.54514,1.54521,1.54497,1.54508,138500000.0
2005-02-21 08:24:00,1.54496,1.54521,1.54496,1.54513,248299999.0
2005-02-21 08:25:00,1.54509,1.5452,1.54498,1.5451,307300002.0
2005-02-21 08:26:00,1.54525,1.54536,1.54497,1.54497,268999995.0
2005-02-21 08:27:00,1.54498,1.5452,1.54482,1.54512,155099999.0
2005-02-21 08:28:00,1.5452,1.54525,1.54506,1.54506,293999993.0
2005-02-21 08:29:00,1.54521,1.54529,1.54497,1.54497,196600002.0
2005-02-21 08:30:00,1.54512,1.54525,1.54512,1.54525,62500000.0
2005-02-21 08:31:00,1.54515,1.54525,1.545,1.5451,313999999.0
2005-02-21 08:32:00,1.54537,1.54549,1.54511,1.54516,321800001.0
2005-02-21 08:33:00,1.54525,1.54527,1.54501,1.54508,224699997.0
2005-02-21 08:34:00,1.54511,1.54556,1.54511,1.54556,286900005.0
2005-02-21 08:35:00,1.5452,1.54525,1.5452,1.54525,57500000.0
2005-02-21 08:36:00,1.54523,1.54531,1.54517,1.54519,189199997.0
2005-02-21 08:37:00,1.54518,1.5455,1.54511,1.5454,242799997.0
2005-02-21 08:38:00,1.54517,1.5452,1.54506,1.54509,94400004.0
2005-02-21 08:39:00,1.54512,1.54525,1.54512,1.54525,19900000.0
2005-02-21 08:40:00,1.54482,1.54516,1.54482,1.54504,118499999.0
2005-02-21 08:41:00,1.54525,1.54525,1.54503,1.5451,378100006.0
2005-02-21 08:42:00,1.54508,1.54525,1.54502,1.5452,366600001.0
2005-02-21 08:43:00,1.54514,1.54537,1.54514,1.54521,213800000.0
2005-02-21 08:44:00,1.54535,1.54548,1.54529,1.54537,82300000.0
2005-02-21 08:45:00,1.54543,1.54554,1.54509,1.54547,300799999.0
2005-02-21 08:46:00,1.54528,1.54551,1.54522,1.54532,217399999.0
2005-02-21 08:47:00,1.54528,1.54551,1.54523,1.54532,350799998.0
2005-02-21 08:48:00,1.5454,1.5456,1.54527,1.54554,262200000.0
2005-02-21 08:49:00,1.54545,1.54553,1.54532,1.54539,290399997.0
2005-02-21 08:50:00,1.54547,1.54555,1.54537,1.54537,232400000.0
2005-02-21 08:51:00,1.54531,1.54556,1.54531,1.54555,324700000.0
2005-02-21 08:52:00,1.54536,1.54546,1.54513,1.54524,512100000.0
2005-02-21 08:53:00,1.54531,1.54546,1.54509,1.54546,324500002.0
2005-02-21 08:54:00,1.54545,1.54555,1.54532,1.54535,285600002.0
2005-02-21 08:55:00,1.54553,1.54561,1.54539,1.54539,234800001.0
2005-02-21 08:56:00,1.5453,1.5454,1.5453,1.5454,79799997.0
2005-02-21 08:57:00,1.54538,1.54538,1.54501,1.54516,187500004.0
2005-02-21 08:58:00,1.54519,1.54519,1.54493,1.54493,256900003.0
2005-02-21 08:59:00,1.54489,1.54505,1.54482,1.54505,277699998.0
2005-02-21 09:00:00,1.54493,1.54495,1.54479,1.54488,295800001.0
2005-02-21 09:01:00,1.54436,1.54455,1.54399,1.544,205200003.0
2005-02-21 09:02:00,1.54405,1.54427,1.544,1.54421,302900001.0
2005-02-21 09:03:00,1.54417,1.54436,1.54405,1.54405,300599999.0
2005-02-21 09:04:00,1.54414,1.54437,1.54414,1.54427,234800002.0
2005-02-21 09:05:00,1.5445,1.54451,1.54427,1.54434,184199998.0
2005-02-21 09:06:00,1.54438,1.54448,1.54414,1.54427,263599997.0
2005-02-21 09:07:00,1.54434,1.54484,1.54424,1.54484,224500000.0
2005-02-21 09:08:00,1.54469,1.54476,1.54457,1.54476,327099996.0
2005-02-21 09:09:00,1.54439,1.54457,1.54417,1.54436,269100000.0
2005-02-21 09:10:00,1.54412,1.54425,1.54408,1.54415,109400000.0
2005-02-21 09:11:00,1.54393,1.54418,1.54393,1.5441,187999999.0
2005-02-21 09:12:00,1.54412,1.54419,1.54398,1.54398,149800002.0
2005-02-21 09:13:00,1.54406,1.54416,1.54395,1.54416,234299998.0
2005-02-21 09:14:00,1.54419,1.54419,1.54395,1.54408,454699999.0
2005-02-21 09:15:00,1.54403,1.54425,1.54399,1.54412,389100000.0
2005-02-21 09:16:00,1.54401,1.54429,1.54401,1.54421,337400000.0
2005-02-21 09:17:00,1.54431,1.54436,1.54418,1.54418,398300000.0
2005-02-21 09:18:00,1.54428,1.54438,1.54416,1.5443,249300000.0
2005-02-21 09:19:00,1.54409,1.54434,1.54409,1.54418,410300002.0
2005-02-21 09:20:00,1.54423,1.54423,1.5439,1.5439,64100000.0
2005-02-21 09:21:00,1.54404,1.54417,1.54392,1.54417,164099998.0
2005-02-21 09:22:00,1.54397,1.54406,1.5438,1.54403,619200000.0
2005-02-21 09:23:00,1.544,1.544,1.54383,1.54389,215500001.0
2005-02-21 09:24:00,1.54386,1.54405,1.54385,1.54402,475099999.0
2005-02-21 09:25:00,1.54414,1.54414,1.54396,1.54405,370499999.0
2005-02-21 09:26:00,1.54403,1.54422,1.54393,1.54414,471400003.0
2005-02-21 09:27:00,1.54412,1.54421,1.54389,1.54416,433699999.0
2005-02-21 09:28:00,1.54433,1.54433,1.54399,1.54399,306900001.0
2005-02-21 09:29:00,1.54436,1.54436,1.54408,1.54426,341599998.0
2005-02-21 09:30:00,1.54438,1.54438,1.54429,1.54429,57599999.0
2005-02-21 09:31:00,1.54394,1.54411,1.54376,1.54385,163000003.0
2005-02-21 09:32:00,1.54378,1.54378,1.54339,1.54345,217200005.0
2005-02-21 09:33:00,1.54363,1.54385,1.5435,1.5437,148200000.0
2005-02-21 09:34:00,1.5439,1.54395,1.54376,1.54376,325499995.0
2005-02-21 09:35:00,1.54388,1.54401,1.54377,1.54393,265700003.0
2005-02-21 09:36:00,1.54377,1.54398,1.54371,1.54398,151600003.0
2005-02-21 09:37:00,1.544,1.54407,1.54393,1.54402,98200001.0
2005-02-21 09:38:00,1.54405,1.54405,1.54373,1.54387,282800000.0
2005-02-21 09:39:00,1.54385,1.54395,1.54374,1.54375,143299999.0
2005-02-21 09:40:00,1.54363,1.54373,1.5435,1.54362,316299994.0
2005-02-21 09:41:00,1.54365,1.54373,1.54355,1.54369,399099999.0
2005-02-21 09:42:00,1.54377,1.54381,1.54354,1.5437,321799999.0
2005-02-21 09:43:00,1.54378,1.54385,1.54363,1.54375,252799998.0
2005-02-21 09:44:00,1.54377,1.54384,1.54351,1.5437,341800000.0
2005-02-21 09:45:00,1.54361,1.54382,1.54361,1.54371,201500003.0
2005-02-21 09:46:00,1.54368,1.5438,1.54367,1.5438,146799999.0
2005-02-21 09:47:00,1.54382,1.54389,1.54355,1.54355,387399999.0
2005-02-21 09:48:00,1.54374,1.54389,1.54363,1.54367,483800000.0
2005-02-21 09:49:00,1.54382,1.54384,1.5436,1.54369,305100003.0
2005-02-21 09:50:00,1.54382,1.54391,1.54359,1.54384,299700000.0
2005-02-21 09:51:00,1.54388,1.5439,1.54369,1.54377,350899999.0
2005-02-21 09:52:00,1.5437,1.54375,1.54348,1.54352,376699997.0
2005-02-21 09:53:00,1.54348,1.54362,1.54337,1.54358,389899997.0
2005-02-21 09:54:00,1.54353,1.54365,1.54346,1.54358,443700003.0
2005-02-21 09:55:00,1.5436,1.54367,1.54329,1.54355,292900003.0
2005-02-21 09:56:00,1.54354,1.54354,1.5433,1.5433,181299998.0
2005-02-21 09:57:00,1.54339,1.54352,1.54331,1.54338,379899994.0
2005-02-21 09:58:00,1.54342,1.54358,1.54335,1.54337,266000002.0
2005-02-21 09:59:00,1.54323,1.54342,1.54315,1.54327,379599999.0
2005-02-21 10:00:00,1.54329,1.54342,1.54321,1.54337,204300002.0
2005-02-21 10:01:00,1.54343,1.54358,1.54322,1.5435,380700003.0
2005-02-21 10:02:00,1.54325,1.5435,1.54317,1.54324,372200005.0
2005-02-21 10:03:00,1.5433,1.54351,1.54325,1.54348,193400000.0
2005-02-21 10:04:00,1.54351,1.54358,1.54349,1.54352,44000000.0
2005-02-21 10:05:00,1.54322,1.54356,1.54322,1.54353,275900003.0
2005-02-21 10:06:00,1.54346,1.54366,1.54343,1.54343,240799999.0
2005-02-21 10:07:00,1.54359,1.54359,1.54323,1.54334,449900003.0
2005-02-21 10:08:00,1.54344,1.54354,1.54322,1.54345,260599999.0
2005-02-21 10:09:00,1.54345,1.54345,1.54324,1.54329,243100003.0
2005-02-21 10:10:00,1.54343,1.54343,1.54309,1.54309,88700001.0
2005-02-21 10:11:00,1.54318,1.54339,1.54307,1.54323,250399997.0
2005-02-21 10:12:00,1.54336,1.54336,1.54308,1.54308,228600001.0
2005-02-21 10:13:00,1.54337,1.54337,1.54321,1.54321,69499998.0
2005-02-21 10:14:00,1.54333,1.54347,1.54316,1.54339,242299999.0
2005-02-21 10:15:00,1.5434,1.54348,1.54319,1.54319,221000003.0
2005-02-21 10:16:00,1.54342,1.54342,1.54317,1.5432,485700001.0
2005-02-21 10:17:00,1.54329,1.54346,1.54324,1.54334,363600004.0
2005-02-21 10:18:00,1.5433,1.54349,1.5433,1.54332,190300000.0
2005-02-21 10:19:00,1.54348,1.54348,1.54331,1.54338,238000003.0
2005-02-21 10:20:00,1.54335,1.5436,1.54333,1.54333,302799999.0
2005-02-21 10:21:00,1.54346,1.54369,1.5434,1.54357,248099998.0
2005-02-21 10:22:00,1.54382,1.54393,1.54357,1.54373,354499999.0
2005-02-21 10:23:00,1.54382,1.54382,1.54349,1.54371,234900003.0
2005-02-21 10:24:00,1.54384,1.54399,1.54346,1.54387,284200000.0
2005-02-21 10:25:00,1.544,1.544,1.54361,1.54361,449099999.0
2005-02-21 10:26:00,1.54374,1.5439,1.54359,1.54367,47700000.0
2005-02-21 10:27:00,1.54365,1.54375,1.54353,1.54358,393600005.0
2005-02-21 10:28:00,1.54387,1.54387,1.54362,1.54382,235400000.0
2005-02-21 10:29:00,1.54387,1.54389,1.54363,1.54364,272399998.0
2005-02-21 10:30:00,1.54378,1.5438,1.54349,1.54366,366900001.0
2005-02-21 10:31:00,1.54364,1.54376,1.5435,1.54368,367900001.0
2005-02-21 10:32:00,1.5436,1.54375,1.5435,1.54365,310900001.0
2005-02-21 10:33:00,1.54367,1.54376,1.54343,1.54352,351300004.0
2005-02-21 10:34:00,1.54355,1.54376,1.54355,1.54365,227100002.0
2005-02-21 10:35:00,1.54382,1.54388,1.54363,1.5438,313999997.0
2005-02-21 10:36:00,1.54391,1.54414,1.54386,1.54392,388099995.0
2005-02-21 10:37:00,1.5441,1.54419,1.54377,1.54383,208499999.0
2005-02-21 10:38:00,1.54379,1.54393,1.54372,1.5438,445700003.0
2005-02-21 10:39:00,1.54374,1.54391,1.54369,1.54378,281900002.0
2005-02-21 10:40:00,1.5439,1.54404,1.54372,1.54403,392000004.0
2005-02-21 10:41:00,1.5442,1.54427,1.54405,1.54406,234400002.0
2005-02-21 10:42:00,1.54411,1.5444,1.54411,1.5444,190500002.0
2005-02-21 10:43:00,1.54453,1.54453,1.54404,1.54433,349000000.0
2005-02-21 10:44:00,1.54437,1.54448,1.54413,1.54437,343300001.0
2005-02-21 10:45:00,1.5444,1.54454,1.54427,1.54438,295599998.0
2005-02-21 10:46:00,1.5445,1.54472,1.5443,1.5445,272900003.0
2005-02-21 10:47:00,1.54469,1.54483,1.54465,1.54465,251800004.0
2005-02-21 10:48:00,1.54468,1.54479,1.54468,1.54476,20000000.0
2005-02-21 10:49:00,1.54462,1.54477,1.54448,1.54454,414000001.0
2005-02-21 10:50:00,1.54435,1.54456,1.54431,1.54455,343099997.0
2005-02-21 10:51:00,1.54443,1.54469,1.54427,1.54444,433200006.0
2005-02-21 10:52:00,1.54468,1.54473,1.54443,1.5446,335100003.0
2005-02-21 10:53:00,1.54469,1.5448,1.54454,1.54468,112700001.0
2005-02-21 10:54:00,1.54473,1.5449,1.54456,1.54464,252500002.0
2005-02-21 10:55:00,1.54461,1.54489,1.54453,1.5446,335599999.0
2005-02-21 10:56:00,1.54468,1.5448,1.5445,1.54454,340800005.0
2005-02-21 10:57:00,1.54448,1.5447,1.54448,1.54468,280199999.0
2005-02-21 10:58:00,1.54464,1.54472,1.54455,1.54463,223400002.0
2005-02-21 10:59:00,1.54469,1.54472,1.54444,1.54444,172500000.0
2005-02-21 11:00:00,1.5447,1.5447,1.54444,1.5446,243900002.0
2005-02-21 11:01:00,1.54469,1.54483,1.54447,1.54461,479700008.0
2005-02-21 11:02:00,1.54475,1.54481,1.54467,1.54467,162400000.0
2005-02-21 11:03:00,1.54471,1.54483,1.54456,1.54466,263699999.0
2005-02-21 11:04:00,1.54454,1.54503,1.54454,1.54476,416600004.0
2005-02-21 11:05:00,1.54508,1.54508,1.54481,1.5449,167500001.0
2005-02-21 11:06:00,1.54505,1.54565,1.54502,1.54565,456000010.0
2005-02-21 11:07:00,1.54553,1.54577,1.54553,1.54564,194100001.0
2005-02-21 11:08:00,1.54572,1.5458,1.54548,1.54552,350700000.0
2005-02-21 11:09:00,1.54535,1.5456,1.54521,1.54557,218599999.0
2005-02-21 11:10:00,1.54546,1.54558,1.5453,1.54532,345100002.0
2005-02-21 11:11:00,1.54546,1.54553,1.54509,1.54515,285099999.0
2005-02-21 11:12:00,1.5454,1.54561,1.54524,1.54541,278700001.0
2005-02-21 11:13:00,1.54572,1.54576,1.54551,1.5457,296899998.0
2005-02-21 11:14:00,1.54583,1.54598,1.54565,1.54583,347800003.0
2005-02-21 11:15:00,1.54562,1.54576,1.54549,1.54574,254700001.0
2005-02-21 11:16:00,1.54554,1.54578,1.5455,1.54559,534599998.0
2005-02-21 11:17:00,1.54576,1.54576,1.54546,1.54552,233099996.0
2005-02-21 11:18:00,1.54562,1.54587,1.54562,1.54586,456900000.0
2005-02-21 11:19:00,1.54565,1.54577,1.54556,1.54558,321300003.0
2005-02-21 11:20:00,1.54563,1.54572,1.54549,1.54557,464300010.0
2005-02-21 11:21:00,1.5458,1.5459,1.5455,1.54564,351500000.0
2005-02-21 11:22:00,1.54561,1.54561,1.54533,1.54533,199900003.0
2005-02-21 11:23:00,1.54569,1.54573,1.54543,1.54543,380699996.0
2005-02-21 11:24:00,1.54555,1.54565,1.54541,1.54549,323400000.0
2005-02-21 11:25:00,1.54547,1.54565,1.5453,1.54565,247300003.0
2005-02-21 11:26:00,1.54555,1.54561,1.54545,1.54554,179700001.0
2005-02-21 11:27:00,1.54542,1.54556,1.5454,1.54556,191900000.0
2005-02-21 11:28:00,1.54546,1.5455,1.54528,1.54528,269400000.0
2005-02-21 11:29:00,1.54524,1.54536,1.54521,1.54536,251200000.0
2005-02-21 11:30:00,1.54539,1.54546,1.5452,1.5452,442999997.0
2005-02-21 11:31:00,1.54524,1.54557,1.54524,1.54549,374900004.0
2005-02-21 11:32:00,1.54552,1.54555,1.54537,1.54546,407699997.0
2005-02-21 11:33:00,1.54552,1.54562,1.54542,1.54548,328500000.0
2005-02-21 11:34:00,1.5455,1.54565,1.54542,1.5456,452400000.0
2005-02-21 11:35:00,1.54549,1.54555,1.54539,1.54547,166799999.0
2005-02-21 11:36:00,1.54563,1.54563,1.54538,1.54541,260400000.0
2005-02-21 11:37:00,1.54542,1.54557,1.54538,1.5455,246099997.0
2005-02-21 11:38:00,1.54552,1.54559,1.5453,1.54535,230000001.0
2005-02-21 11:39:00,1.5452,1.54545,1.5452,1.54542,261199997.0
2005-02-21 11:40:00,1.54527,1.54555,1.54527,1.54555,221000001.0
2005-02-21 11:41:00,1.54549,1.54553,1.54522,1.54545,342200002.0
2005-02-21 11:42:00,1.54549,1.54563,1.5453,1.54544,432600005.0
2005-02-21 11:43:00,1.54545,1.54565,1.54537,1.54543,319800003.0
2005-02-21 11:44:00,1.5455,1.54557,1.54532,1.54537,453000010.0
2005-02-21 11:45:00,1.54545,1.54558,1.54534,1.54539,356200000.0
2005-02-21 11:46:00,1.54552,1.54556,1.54527,1.54532,556800002.0
2005-02-21 11:47:00,1.54545,1.54562,1.54531,1.54558,245100001.0
2005-02-21 11:48:00,1.54548,1.5456,1.54535,1.54557,280400003.0
2005-02-21 11:49:00,1.54529,1.54564,1.54515,1.54515,422300002.0
2005-02-21 11:50:00,1.54549,1.54565,1.54549,1.54563,383399996.0
2005-02-21 11:51:00,1.54556,1.54556,1.5452,1.54532,346300003.0
2005-02-21 11:52:00,1.54539,1.54565,1.54539,1.54565,271199998.0
2005-02-21 11:53:00,1.54556,1.54568,1.54552,1.54565,312400003.0
2005-02-21 11:54:00,1.54559,1.54565,1.5454,1.54555,237900003.0
2005-02-21 11:55:00,1.54533,1.54563,1.54533,1.54545,364200000.0
2005-02-21 11:56:00,1.5453,1.54562,1.5453,1.54562,310500004.0
2005-02-21 11:57:00,1.54557,1.54565,1.54544,1.54557,213599999.0
2005-02-21 11:58:00,1.5455,1.54561,1.5453,1.54557,235300002.0
2005-02-21 11:59:00,1.54553,1.54553,1.54534,1.5454,298300005.0
2005-02-21 12:00:00,1.5456,1.5456,1.54527,1.54527,235300001.0
2005-02-21 12:01:00,1.54525,1.54545,1.5452,1.5453,243299997.0
2005-02-21 12:02:00,1.5455,1.54555,1.54532,1.54547,329200003.0
2005-02-21 12:03:00,1.54554,1.54557,1.54527,1.54545,263500000.0
2005-02-21 12:04:00,1.54548,1.54555,1.54542,1.5455,53399999.0
2005-02-21 12:05:00,1.54547,1.54555,1.54536,1.54548,242600000.0
2005-02-21 12:06:00,1.54558,1.54558,1.54515,1.54528,305300001.0
2005-02-21 12:07:00,1.54534,1.54552,1.54525,1.54538,281100002.0
2005-02-21 12:08:00,1.54553,1.54553,1.54528,1.54528,413200000.0
2005-02-21 12:09:00,1.54547,1.54547,1.54527,1.54528,121299997.0
2005-02-21 12:10:00,1.54529,1.54541,1.545,1.54511,127100001.0
2005-02-21 12:11:00,1.5451,1.54524,1.54498,1.54511,356600001.0
2005-02-21 12:12:00,1.54515,1.54528,1.54502,1.54515,324700002.0
2005-02-21 12:13:00,1.5453,1.5453,1.54505,1.54517,288900003.0
2005-02-21 12:14:00,1.54514,1.54527,1.54509,1.5451,288300000.0
2005-02-21 12:15:00,1.54525,1.54525,1.54504,1.54518,317300000.0
2005-02-21 12:16:00,1.54515,1.54525,1.54502,1.5451,149900001.0
2005-02-21 12:17:00,1.54518,1.54525,1.54509,1.54525,195900001.0
2005-02-21 12:18:00,1.54512,1.54512,1.54482,1.54482,285299998.0
2005-02-21 12:19:00,1.54483,1.54495,1.54483,1.5449,84100000.0
2005-02-21 12:20:00,1.54476,1.54495,1.54458,1.54495,213799997.0
2005-02-21 12:21:00,1.5448,1.54489,1.54458,1.5448,334599996.0
2005-02-21 12:22:00,1.54486,1.5449,1.5446,1.5448,222599999.0
2005-02-21 12:23:00,1.54486,1.54496,1.54453,1.54468,318699999.0
2005-02-21 12:24:00,1.54464,1.54492,1.54464,1.54492,138599998.0
2005-02-21 12:25:00,1.54483,1.54492,1.54461,1.54471,390600002.0
2005-02-21 12:26:00,1.54496,1.54508,1.54485,1.54496,367100004.0
2005-02-21 12:27:00,1.5451,1.54515,1.54495,1.54495,428800010.0
2005-02-21 12:28:00,1.54485,1.54513,1.54485,1.54511,185899999.0
2005-02-21 12:29:00,1.54498,1.54508,1.54484,1.54496,224700001.0
2005-02-21 12:30:00,1.54487,1.54501,1.54479,1.54496,307000001.0
2005-02-21 12:31:00,1.5449,1.54501,1.54485,1.54498,216699996.0
2005-02-21 12:32:00,1.54501,1.54501,1.54462,1.54472,270000001.0
2005-02-21 12:33:00,1.54484,1.54484,1.54456,1.54463,362000001.0
2005-02-21 12:34:00,1.54466,1.54489,1.54462,1.54479,310700003.0
2005-02-21 12:35:00,1.54471,1.54484,1.54455,1.54468,324700000.0
2005-02-21 12:36:00,1.54472,1.54486,1.54463,1.54466,445400003.0
2005-02-21 12:37:00,1.54475,1.54482,1.5446,1.54474,224400004.0
2005-02-21 12:38:00,1.54481,1.54493,1.5446,1.5446,260200001.0
2005-02-21 12:39:00,1.54469,1.54485,1.54461,1.54472,260600003.0
2005-02-21 12:40:00,1.54488,1.54493,1.54466,1.54476,275199997.0
2005-02-21 12:41:00,1.54485,1.54497,1.54459,1.5447,280500000.0
2005-02-21 12:42:00,1.54478,1.54496,1.54464,1.54473,288500002.0
2005-02-21 12:43:00,1.54482,1.545,1.54474,1.545,298200001.0
2005-02-21 12:44:00,1.54471,1.54499,1.54471,1.54499,74299998.0
2005-02-21 12:45:00,1.54482,1.54495,1.5447,1.5449,345900002.0
2005-02-21 12:46:00,1.54488,1.54501,1.54474,1.54493,411200003.0
2005-02-21 12:47:00,1.54479,1.54499,1.54478,1.54498,307300001.0
2005-02-21 12:48:00,1.54494,1.54501,1.5448,1.54492,243500001.0
2005-02-21 12:49:00,1.54488,1.54499,1.54484,1.54492,95100002.0
2005-02-21 12:50:00,1.54479,1.54495,1.54473,1.54485,206800000.0
2005-02-21 12:51:00,1.54492,1.54492,1.54475,1.54482,216100000.0
2005-02-21 12:52:00,1.54486,1.54486,1.54443,1.54445,400799998.0
2005-02-21 12:53:00,1.54469,1.54492,1.54456,1.54492,444700001.0
2005-02-21 12:54:00,1.54482,1.54495,1.54482,1.54492,252300000.0
2005-02-21 12:55:00,1.54488,1.54488,1.54462,1.54462,55300000.0
2005-02-21 12:56:00,1.54454,1.54475,1.54438,1.54455,259000003.0
2005-02-21 12:57:00,1.54456,1.5449,1.54446,1.5448,166800001.0
2005-02-21 12:58:00,1.54485,1.54497,1.5447,1.54478,190500002.0
2005-02-21 12:59:00,1.54469,1.54498,1.54469,1.54491,231800002.0
2005-02-21 13:00:00,1.54481,1.54497,1.54479,1.54497,258699999.0
2005-02-21 13:01:00,1.54502,1.54502,1.54484,1.54484,56700000.0
2005-02-21 13:02:00,1.54487,1.54497,1.54453,1.54464,354700008.0
2005-02-21 13:03:00,1.54472,1.54483,1.54457,1.54457,178200000.0
2005-02-21 13:04:00,1.54417,1.54448,1.54417,1.5444,285300000.0
2005-02-21 13:05:00,1.54462,1.54462,1.5444,1.54445,260500000.0
2005-02-21 13:06:00,1.54457,1.54463,1.54437,1.54446,230000006.0
2005-02-21 13:07:00,1.54444,1.54461,1.54434,1.54446,233899999.0
2005-02-21 13:08:00,1.54455,1.54462,1.54439,1.54449,104700000.0
2005-02-21 13:09:00,1.54451,1.54462,1.54445,1.54445,218099997.0
2005-02-21 13:10:00,1.54425,1.54447,1.54423,1.5443,285500005.0
2005-02-21 13:11:00,1.54438,1.54448,1.54428,1.54435,107100000.0
2005-02-21 13:12:00,1.54447,1.54447,1.54416,1.54419,240599997.0
2005-02-21 13:13:00,1.54442,1.5445,1.54415,1.54424,326899998.0
2005-02-21 13:14:00,1.54437,1.54437,1.54414,1.54416,205200002.0
2005-02-21 13:15:00,1.54418,1.54445,1.54418,1.54445,118199999.0
2005-02-21 13:16:00,1.54446,1.54446,1.54424,1.54429,209400001.0
2005-02-21 13:17:00,1.54447,1.54461,1.54447,1.54461,94800002.0
2005-02-21 13:18:00,1.5445,1.54462,1.54435,1.54435,463600009.0
2005-02-21 13:19:00,1.54454,1.54454,1.54437,1.54442,164199999.0
2005-02-21 13:20:00,1.54458,1.54468,1.54441,1.54449,202700000.0
2005-02-21 13:21:00,1.54456,1.54463,1.54444,1.54452,257199997.0
2005-02-21 13:22:00,1.54458,1.54466,1.54445,1.54445,357699999.0
2005-02-21 13:23:00,1.5445,1.54451,1.54413,1.54413,162800000.0
2005-02-21 13:24:00,1.54444,1.54462,1.54431,1.54455,335399997.0
2005-02-21 13:25:00,1.54452,1.5446,1.54422,1.54427,516900003.0
2005-02-21 13:26:00,1.54429,1.54446,1.54401,1.54415,360500000.0
2005-02-21 13:27:00,1.54414,1.54446,1.54414,1.5444,259799998.0
2005-02-21 13:28:00,1.5443,1.54443,1.54415,1.54436,235200001.0
2005-02-21 13:29:00,1.54429,1.54452,1.54429,1.54432,290099998.0
2005-02-21 13:30:00,1.5444,1.54445,1.54428,1.54438,367800003.0
2005-02-21 13:31:00,1.54445,1.54451,1.54434,1.54434,350800001.0
2005-02-21 13:32:00,1.54434,1.5445,1.54424,1.54432,344399997.0
2005-02-21 13:33:00,1.54424,1.54447,1.54424,1.54431,255300005.0
2005-02-21 13:34:00,1.54437,1.54444,1.54423,1.54435,276900002.0
2005-02-21 13:35:00,1.54427,1.54452,1.54427,1.5444,277600000.0
2005-02-21 13:36:00,1.54453,1.54465,1.5444,1.54448,178599999.0
2005-02-21 13:37:00,1.54446,1.54446,1.5443,1.54442,260099998.0
2005-02-21 13:38:00,1.54433,1.54447,1.54417,1.54429,389200000.0
2005-02-21 13:39:00,1.54455,1.54455,1.54434,1.54439,238399999.0
2005-02-21 13:40:00,1.54445,1.54455,1.54433,1.54448,205500000.0
2005-02-21 13:41:00,1.54445,1.54446,1.54411,1.54446,280599997.0
2005-02-21 13:42:00,1.54439,1.54455,1.54437,1.54443,229899998.0
2005-02-21 13:43:00,1.54442,1.5445,1.54419,1.54429,119200003.0
2005-02-21 13:44:00,1.54434,1.54456,1.54423,1.54442,221300000.0
2005-02-21 13:45:00,1.54457,1.5446,1.54445,1.54449,35200000.0
2005-02-21 13:46:00,1.54458,1.54458,1.54428,1.5444,273400005.0
2005-02-21 13:47:00,1.54448,1.54448,1.54409,1.54409,413100006.0
2005-02-21 13:48:00,1.5445,1.5445,1.54418,1.54424,394600004.0
2005-02-21 13:49:00,1.54425,1.54435,1.54413,1.54435,216699999.0
2005-02-21 13:50:00,1.54432,1.54445,1.54421,1.54431,326000001.0
2005-02-21 13:51:00,1.54428,1.54453,1.5442,1.54433,207099998.0
2005-02-21 13:52:00,1.54426,1.54439,1.54424,1.54431,59299999.0
2005-02-21 13:53:00,1.54432,1.54441,1.5442,1.5442,185700001.0
2005-02-21 13:54:00,1.54437,1.54446,1.54421,1.54428,385099998.0
2005-02-21 13:55:00,1.54446,1.54451,1.54426,1.54426,392599996.0
2005-02-21 13:56:00,1.54443,1.54443,1.54415,1.54423,115899999.0
2005-02-21 13:57:00,1.54416,1.54437,1.54416,1.54431,279200001.0
2005-02-21 13:58:00,1.54427,1.54438,1.54413,1.54426,384399999.0
2005-02-21 13:59:00,1.54427,1.54437,1.54414,1.54429,162200000.0
2005-02-21 14:00:00,1.54434,1.54443,1.54416,1.54432,233999997.0
2005-02-21 14:01:00,1.54428,1.54445,1.54413,1.54422,327400002.0
2005-02-21 14:02:00,1.54432,1.5445,1.54407,1.54438,620100001.0
2005-02-21 14:03:00,1.54423,1.54447,1.54402,1.54425,205599999.0
2005-02-21 14:04:00,1.54424,1.54438,1.54415,1.54425,301000007.0
2005-02-21 14:05:00,1.5444,1.54445,1.5444,1.54445,74299999.0
2005-02-21 14:06:00,1.54443,1.54443,1.54417,1.54424,134100000.0
2005-02-21 14:07:00,1.54436,1.54436,1.54398,1.5442,243000002.0
2005-02-21 14:08:00,1.54422,1.54444,1.54422,1.54438,200100003.0
2005-02-21 14:09:00,1.54439,1.54445,1.54416,1.54416,353000002.0
2005-02-21 14:10:00,1.54422,1.54435,1.54411,1.54411,553900000.0
2005-02-21 14:11:00,1.54405,1.54437,1.54405,1.54431,304600001.0
2005-02-21 14:12:00,1.54428,1.54441,1.54413,1.54427,419599999.0
2005-02-21 14:13:00,1.54442,1.54448,1.54422,1.54448,172900000.0
2005-02-21 14:14:00,1.54437,1.54445,1.54423,1.54437,189500002.0
2005-02-21 14:15:00,1.54426,1.54436,1.54424,1.54434,136100001.0
2005-02-21 14:16:00,1.54437,1.5445,1.54429,1.54447,430499996.0
2005-02-21 14:17:00,1.54449,1.5445,1.54429,1.54432,382000000.0
2005-02-21 14:18:00,1.54443,1.54456,1.54435,1.5444,312500000.0
2005-02-21 14:19:00,1.54445,1.54453,1.5443,1.54441,259199994.0
2005-02-21 14:20:00,1.5443,1.54445,1.54414,1.54445,356300006.0
2005-02-21 14:21:00,1.54441,1.54456,1.5443,1.54441,279799999.0
2005-02-21 14:22:00,1.54442,1.54452,1.5443,1.54437,372700000.0
2005-02-21 14:23:00,1.54442,1.54451,1.54417,1.54428,357500001.0
2005-02-21 14:24:00,1.54432,1.54454,1.54432,1.54447,329999999.0
2005-02-21 14:25:00,1.54423,1.54451,1.54423,1.54423,214700002.0
2005-02-21 14:26:00,1.54424,1.5445,1.54422,1.54441,315700004.0
2005-02-21 14:27:00,1.5445,1.54455,1.54424,1.54435,303400000.0
2005-02-21 14:28:00,1.5443,1.54454,1.54417,1.54437,397299997.0
2005-02-21 14:29:00,1.54438,1.54455,1.54427,1.54455,290500002.0
2005-02-21 14:30:00,1.54442,1.54452,1.54414,1.54428,410300005.0
2005-02-21 14:31:00,1.54426,1.54442,1.54421,1.54438,117900000.0
2005-02-21 14:32:00,1.5444,1.5445,1.54408,1.54438,366999998.0
2005-02-21 14:33:00,1.54434,1.54451,1.54434,1.54446,272799996.0
2005-02-21 14:34:00,1.54442,1.54451,1.54426,1.54429,220700002.0
2005-02-21 14:35:00,1.54444,1.54444,1.544,1.544,419000000.0
2005-02-21 14:36:00,1.54418,1.54435,1.54417,1.54435,302499996.0
2005-02-21 14:37:00,1.5444,1.5444,1.54426,1.54427,180400000.0
2005-02-21 14:38:00,1.54448,1.54448,1.5443,1.54431,102199999.0
2005-02-21 14:39:00,1.54417,1.54441,1.54417,1.54422,307600002.0
2005-02-21 14:40:00,1.54427,1.54449,1.5442,1.54421,308099998.0
2005-02-21 14:41:00,1.54443,1.54456,1.54425,1.54432,506599999.0
2005-02-21 14:42:00,1.54469,1.54476,1.54444,1.54467,525500001.0
2005-02-21 14:43:00,1.5446,1.54465,1.54438,1.54456,426399997.0
2005-02-21 14:44:00,1.54454,1.54468,1.54444,1.54457,258399998.0
2005-02-21 14:45:00,1.54455,1.54473,1.54455,1.54467,301299998.0
2005-02-21 14:46:00,1.54467,1.54473,1.54456,1.5446,212500001.0
2005-02-21 14:47:00,1.54446,1.54458,1.5443,1.54433,256000003.0
2005-02-21 14:48:00,1.54427,1.54458,1.54427,1.54447,380500000.0
2005-02-21 14:49:00,1.54451,1.54455,1.54429,1.5445,390999999.0
2005-02-21 14:50:00,1.54457,1.54459,1.54432,1.54448,276199998.0
2005-02-21 14:51:00,1.54448,1.54448,1.54413,1.54429,270199999.0
2005-02-21 14:52:00,1.54445,1.54445,1.54432,1.54434,137000002.0
2005-02-21 14:53:00,1.54433,1.54451,1.54423,1.54436,307899999.0
2005-02-21 14:54:00,1.54444,1.54446,1.5443,1.54446,138900003.0
2005-02-21 14:55:00,1.54388,1.54436,1.54388,1.54436,111100000.0
2005-02-21 14:56:00,1.54444,1.54444,1.54426,1.54426,62300002.0
2005-02-21 14:57:00,1.54418,1.54441,1.54414,1.54422,378700002.0
2005-02-21 14:58:00,1.5444,1.54446,1.54426,1.54441,295300002.0
2005-02-21 14:59:00,1.54442,1.54442,1.5442,1.54425,216000002.0
2005-02-21 15:00:00,1.54432,1.54442,1.54427,1.5443,230100003.0
2005-02-21 15:01:00,1.54437,1.54449,1.54418,1.54439,198500000.0
2005-02-21 15:02:00,1.54448,1.54453,1.54434,1.54434,171999999.0
2005-02-21 15:03:00,1.54441,1.54451,1.54431,1.54433,279400003.0
2005-02-21 15:04:00,1.54447,1.54448,1.54428,1.54436,260299994.0
2005-02-21 15:05:00,1.54432,1.54446,1.5442,1.54436,312799999.0
2005-02-21 15:06:00,1.54423,1.54449,1.54423,1.54442,209900001.0
2005-02-21 15:07:00,1.54436,1.54446,1.54423,1.54428,196699998.0
2005-02-21 15:08:00,1.54437,1.5445,1.54415,1.54437,328800005.0
2005-02-21 15:09:00,1.54449,1.54449,1.54426,1.54426,67999999.0
2005-02-21 15:10:00,1.54423,1.54448,1.544,1.54427,588299997.0
2005-02-21 15:11:00,1.54422,1.54452,1.54422,1.54452,212599999.0
2005-02-21 15:12:00,1.54448,1.54455,1.5444,1.5445,127900002.0
2005-02-21 15:13:00,1.54439,1.54448,1.54431,1.54437,117400002.0
2005-02-21 15:14:00,1.54437,1.54453,1.5443,1.54443,451700003.0
2005-02-21 15:15:00,1.54448,1.54451,1.54416,1.54416,336499999.0
2005-02-21 15:16:00,1.54442,1.54451,1.54423,1.54423,329100002.0
2005-02-21 15:17:00,1.54443,1.54453,1.54428,1.54437,206300003.0
2005-02-21 15:18:00,1.54442,1.54457,1.54421,1.54436,206100002.0
2005-02-21 15:19:00,1.5445,1.54457,1.54437,1.54453,269699996.0
2005-02-21 15:20:00,1.54446,1.54464,1.5444,1.54456,262400006.0
2005-02-21 15:21:00,1.54457,1.54468,1.54445,1.5445,352100003.0
2005-02-21 15:22:00,1.54453,1.54457,1.54432,1.54432,288800002.0
2005-02-21 15:23:00,1.54442,1.54465,1.54433,1.5445,192000003.0
2005-02-21 15:24:00,1.54456,1.54456,1.5443,1.5443,168100001.0
2005-02-21 15:25:00,1.5445,1.5445,1.54424,1.54428,285600001.0
2005-02-21 15:26:00,1.5445,1.5445,1.5444,1.5444,95800002.0
2005-02-21 15:27:00,1.54438,1.54454,1.5443,1.54445,322300000.0
2005-02-21 15:28:00,1.54432,1.54452,1.54426,1.54434,378700002.0
2005-02-21 15:29:00,1.54447,1.54455,1.54431,1.54445,248200000.0
2005-02-21 15:30:00,1.54429,1.54447,1.54421,1.54437,306899997.0
2005-02-21 15:31:00,1.54439,1.54451,1.54428,1.54442,112300002.0
2005-02-21 15:32:00,1.54445,1.54445,1.5443,1.5443,18100000.0
2005-02-21 15:33:00,1.54455,1.54455,1.54432,1.54447,398600002.0
2005-02-21 15:34:00,1.54455,1.54455,1.54426,1.54426,174300003.0
2005-02-21 15:35:00,1.54452,1.5446,1.54439,1.54449,280399998.0
2005-02-21 15:36:00,1.54453,1.54468,1.54435,1.54438,235300002.0
2005-02-21 15:37:00,1.5446,1.54465,1.54442,1.54442,197100002.0
2005-02-21 15:38:00,1.54415,1.54446,1.54411,1.54411,196800001.0
2005-02-21 15:39:00,1.54465,1.54467,1.54453,1.54457,189500000.0
2005-02-21 15:40:00,1.54467,1.54467,1.54452,1.54465,321900003.0
2005-02-21 15:41:00,1.54463,1.54463,1.54446,1.54462,151699998.0
2005-02-21 15:42:00,1.54465,1.54467,1.54451,1.54453,12900000.0
2005-02-21 15:43:00,1.54449,1.54462,1.54431,1.54436,273200003.0
2005-02-21 15:44:00,1.5446,1.54475,1.5446,1.54475,82000000.0
2005-02-21 15:45:00,1.54463,1.54479,1.54443,1.54456,212400001.0
2005-02-21 15:46:00,1.54473,1.54485,1.54457,1.54468,259799999.0
2005-02-21 15:47:00,1.5448,1.5448,1.54457,1.54459,363000001.0
2005-02-21 15:48:00,1.54463,1.54476,1.54444,1.54469,369999999.0
2005-02-21 15:49:00,1.54449,1.54466,1.54449,1.54459,212900001.0
2005-02-21 15:50:00,1.5446,1.5446,1.54441,1.54448,312400005.0
2005-02-21 15:51:00,1.54455,1.54455,1.54408,1.54408,257800001.0
2005-02-21 15:52:00,1.5446,1.54465,1.54451,1.5446,193800001.0
2005-02-21 15:53:00,1.54468,1.54468,1.54438,1.54438,199600001.0
2005-02-21 15:54:00,1.54468,1.54468,1.54446,1.54455,299300002.0
2005-02-21 15:55:00,1.54447,1.54458,1.54435,1.54437,285599999.0
2005-02-21 15:56:00,1.54467,1.54472,1.54446,1.54464,460600001.0
2005-02-21 15:57:00,1.54456,1.54475,1.54456,1.5447,265100002.0
2005-02-21 15:58:00,1.5444,1.54452,1.54425,1.54432,388100000.0
2005-02-21 15:59:00,1.54468,1.54475,1.54461,1.5447,228399999.0
2005-02-21 16:00:00,1.54452,1.54463,1.54452,1.54463,47900000.0
2005-02-21 16:01:00,1.54462,1.54478,1.54447,1.54461,298099996.0
2005-02-21 16:02:00,1.54475,1.54475,1.54453,1.5446,299899996.0
2005-02-21 16:03:00,1.54438,1.54473,1.54436,1.5447,396400003.0
2005-02-21 16:04:00,1.5447,1.5447,1.5446,1.5446,45499999.0
2005-02-21 16:05:00,1.54463,1.54472,1.54447,1.54461,246199998.0
2005-02-21 16:06:00,1.54465,1.54475,1.5445,1.54467,286000001.0
2005-02-21 16:07:00,1.5447,1.54475,1.54442,1.54457,260099997.0
2005-02-21 16:08:00,1.5447,1.54475,1.5446,1.54468,32500000.0
2005-02-21 16:09:00,1.54468,1.54475,1.54462,1.5447,92800004.0
2005-02-21 16:10:00,1.54482,1.54501,1.54462,1.5448,329700003.0
2005-02-21 16:11:00,1.54477,1.54477,1.5445,1.5445,299200001.0
2005-02-21 16:12:00,1.5446,1.54475,1.54454,1.54468,236500000.0
2005-02-21 16:13:00,1.54459,1.54474,1.54439,1.54459,373900005.0
2005-02-21 16:14:00,1.54448,1.54485,1.54444,1.54475,426400001.0
2005-02-21 16:15:00,1.54465,1.54487,1.54445,1.54467,193400002.0
2005-02-21 16:16:00,1.54468,1.54485,1.54462,1.5448,544899996.0
2005-02-21 16:17:00,1.54462,1.54476,1.54454,1.54473,171000001.0
2005-02-21 16:18:00,1.54445,1.54464,1.54434,1.54454,301300008.0
2005-02-21 16:19:00,1.5447,1.54475,1.54455,1.5447,261200006.0
2005-02-21 16:20:00,1.54462,1.5448,1.54452,1.5448,144200001.0
2005-02-21 16:21:00,1.54477,1.54485,1.54469,1.54478,54000000.0
2005-02-21 16:22:00,1.54462,1.54477,1.54459,1.54471,393300006.0
2005-02-21 16:23:00,1.54477,1.54483,1.54458,1.54466,282200003.0
2005-02-21 16:24:00,1.54465,1.54479,1.54453,1.54466,332300004.0
2005-02-21 16:25:00,1.54477,1.54485,1.54469,1.54485,180199999.0
2005-02-21 16:26:00,1.5448,1.5448,1.54445,1.54464,219899999.0
2005-02-21 16:27:00,1.54463,1.54487,1.54463,1.5448,365800006.0
2005-02-21 16:28:00,1.54475,1.54485,1.54463,1.54469,263400003.0
2005-02-21 16:29:00,1.5448,1.5448,1.54458,1.54472,241600002.0
2005-02-21 16:30:00,1.54462,1.5448,1.54446,1.54466,178900000.0
2005-02-21 16:31:00,1.54468,1.54475,1.54446,1.54464,348199999.0
2005-02-21 16:32:00,1.54475,1.54475,1.5446,1.5446,290700005.0
2005-02-21 16:33:00,1.54463,1.54473,1.54449,1.54453,151199998.0
2005-02-21 16:34:00,1.54472,1.54473,1.54454,1.54456,220800002.0
2005-02-21 16:35:00,1.54461,1.54473,1.54459,1.54467,122099999.0
2005-02-21 16:36:00,1.54465,1.54469,1.54448,1.5446,227600003.0
2005-02-21 16:37:00,1.54472,1.54479,1.54453,1.5446,314400002.0
2005-02-21 16:38:00,1.54477,1.54477,1.54451,1.54469,344199997.0
2005-02-21 16:39:00,1.54472,1.54473,1.54462,1.54468,91600001.0
2005-02-21 16:40:00,1.5446,1.54472,1.54443,1.54457,189800000.0
2005-02-21 16:41:00,1.5447,1.5447,1.5445,1.5445,160599999.0
2005-02-21 16:42:00,1.54445,1.54477,1.54445,1.54474,314099998.0
2005-02-21 16:43:00,1.54451,1.54451,1.54422,1.54422,106200000.0
2005-02-21 16:44:00,1.54471,1.54482,1.54455,1.54482,287600005.0
2005-02-21 16:45:00,1.54472,1.54485,1.54465,1.5448,319000002.0
2005-02-21 16:46:00,1.54478,1.54485,1.54463,1.54473,202000002.0
2005-02-21 16:47:00,1.54478,1.54485,1.54461,1.54477,331300000.0
2005-02-21 16:48:00,1.54473,1.54481,1.54458,1.54481,150200001.0
2005-02-21 16:49:00,1.54483,1.545,1.5448,1.54485,329000002.0
2005-02-21 16:50:00,1.54478,1.54482,1.54459,1.54482,214200000.0
2005-02-21 16:51:00,1.54478,1.54485,1.54453,1.54453,286099998.0
2005-02-21 16:52:00,1.54465,1.54475,1.54465,1.54473,186999998.0
2005-02-21 16:53:00,1.5447,1.54478,1.54459,1.54472,336599999.0
2005-02-21 16:54:00,1.54466,1.54485,1.54449,1.54449,286999999.0
2005-02-21 16:55:00,1.54484,1.5449,1.54458,1.54466,489499998.0
2005-02-21 16:56:00,1.5446,1.54482,1.54454,1.54474,198900000.0
2005-02-21 16:57:00,1.54472,1.5448,1.54462,1.54475,161699999.0
2005-02-21 16:58:00,1.54465,1.54481,1.54448,1.54457,412700002.0
2005-02-21 16:59:00,1.54455,1.54485,1.54455,1.54485,131000000.0
2005-02-21 17:00:00,1.54463,1.54476,1.54445,1.54473,349200001.0
2005-02-21 17:01:00,1.54471,1.54477,1.54462,1.54471,356900006.0
2005-02-21 17:02:00,1.54458,1.5448,1.54457,1.5448,211700001.0
2005-02-21 17:03:00,1.54483,1.54483,1.54444,1.54444,227100002.0
2005-02-21 17:04:00,1.54461,1.54478,1.54443,1.54443,474700003.0
2005-02-21 17:05:00,1.54465,1.54478,1.54457,1.54476,377000002.0
2005-02-21 17:06:00,1.54462,1.5448,1.54459,1.54459,285200002.0
2005-02-21 17:07:00,1.54462,1.5447,1.5445,1.54467,224500001.0
2005-02-21 17:08:00,1.54468,1.54468,1.5444,1.54454,303799996.0
2005-02-21 17:09:00,1.54457,1.54469,1.54443,1.54449,404100001.0
2005-02-21 17:10:00,1.54444,1.54468,1.54444,1.54463,276199996.0
2005-02-21 17:11:00,1.54457,1.54468,1.54443,1.54452,41700000.0
2005-02-21 17:12:00,1.54443,1.54472,1.54443,1.54472,223299998.0
2005-02-21 17:13:00,1.54456,1.54465,1.54436,1.54465,350599999.0
2005-02-21 17:14:00,1.54471,1.54484,1.54465,1.54472,239900000.0
2005-02-21 17:15:00,1.54463,1.54478,1.54454,1.54474,174799998.0
2005-02-21 17:16:00,1.54474,1.54484,1.54461,1.54469,557300008.0
2005-02-21 17:17:00,1.54466,1.54471,1.54447,1.54455,276699999.0
2005-02-21 17:18:00,1.5446,1.54474,1.54443,1.54453,54400000.0
2005-02-21 17:19:00,1.54455,1.54477,1.54455,1.54466,165500002.0
2005-02-21 17:20:00,1.54477,1.54477,1.54454,1.54457,371600006.0
2005-02-21 17:21:00,1.54483,1.54483,1.54474,1.54474,92700000.0
2005-02-21 17:22:00,1.54458,1.5447,1.54451,1.5447,93700000.0
2005-02-21 17:23:00,1.54464,1.54467,1.54444,1.54452,301100000.0
2005-02-21 17:24:00,1.54475,1.54475,1.5445,1.5445,281499999.0
2005-02-21 17:25:00,1.54459,1.54471,1.54456,1.54456,225300004.0
2005-02-21 17:26:00,1.54454,1.54462,1.54444,1.5445,316000003.0
2005-02-21 17:27:00,1.54458,1.54461,1.54444,1.54444,202300005.0
2005-02-21 17:28:00,1.5444,1.54459,1.54433,1.54448,313799997.0
2005-02-21 17:29:00,1.54465,1.54477,1.54453,1.54477,210500003.0
2005-02-21 17:30:00,1.54461,1.54485,1.54461,1.54485,145400000.0
2005-02-21 17:31:00,1.54468,1.54485,1.54462,1.5448,565999999.0
2005-02-21 17:32:00,1.54458,1.54489,1.54458,1.54487,280000005.0
2005-02-21 17:33:00,1.54474,1.54482,1.54454,1.54462,138500000.0
2005-02-21 17:34:00,1.54464,1.54464,1.5444,1.54459,165800001.0
2005-02-21 17:35:00,1.5445,1.54459,1.54432,1.54446,193499999.0
2005-02-21 17:36:00,1.54422,1.54456,1.54422,1.54456,124200000.0
2005-02-21 17:37:00,1.54433,1.54458,1.54433,1.54458,221999997.0
2005-02-21 17:38:00,1.54438,1.54457,1.54438,1.54442,301900001.0
2005-02-21 17:39:00,1.54453,1.54455,1.54436,1.54455,178400001.0
2005-02-21 17:40:00,1.54423,1.54462,1.54423,1.54462,257400004.0
2005-02-21 17:41:00,1.5446,1.5446,1.5443,1.5443,296700001.0
2005-02-21 17:42:00,1.54449,1.54461,1.54438,1.54442,232099997.0
2005-02-21 17:43:00,1.54452,1.54465,1.54432,1.54447,249399997.0
2005-02-21 17:44:00,1.5443,1.5447,1.5443,1.54465,282399999.0
2005-02-21 17:45:00,1.54449,1.54479,1.54449,1.54471,310000000.0
2005-02-21 17:46:00,1.54464,1.54483,1.54464,1.54483,208300000.0
2005-02-21 17:47:00,1.54476,1.54479,1.54467,1.54473,147600001.0
2005-02-21 17:48:00,1.54469,1.5447,1.54451,1.54457,233200003.0
2005-02-21 17:49:00,1.54448,1.54473,1.54442,1.5446,341799999.0
2005-02-21 17:50:00,1.54458,1.54471,1.5445,1.54467,238499998.0
2005-02-21 17:51:00,1.54455,1.54483,1.54441,1.5447,233099998.0
2005-02-21 17:52:00,1.54487,1.54492,1.54448,1.54454,351499999.0
2005-02-21 17:53:00,1.54457,1.54469,1.54433,1.54451,460499997.0
2005-02-21 17:54:00,1.54444,1.54458,1.54431,1.54442,269999998.0
2005-02-21 17:55:00,1.54441,1.54463,1.54441,1.54461,221000003.0
2005-02-21 17:56:00,1.54468,1.54471,1.54446,1.54446,227800000.0
2005-02-21 17:57:00,1.54458,1.54459,1.54427,1.54431,376699999.0
2005-02-21 17:58:00,1.54453,1.54469,1.54438,1.54465,380799999.0
2005-02-21 17:59:00,1.5445,1.5447,1.54435,1.54455,120300000.0
2005-02-21 18:00:00,1.54469,1.54488,1.54451,1.54488,452400003.0
2005-02-21 18:01:00,1.5446,1.5448,1.5446,1.5448,1936599993.0
2005-02-21 18:05:00,1.5446,1.5446,1.5446,1.5446,1936599993.0
2005-02-21 18:06:00,1.5446,1.5448,1.5444,1.5446,1936599993.0
2005-02-21 18:07:00,1.5444,1.5446,1.5444,1.5446,1936599993.0
2005-02-21 18:08:00,1.5444,1.5446,1.5444,1.5444,1936599993.0
2005-02-21 18:09:00,1.54465,1.54478,1.54453,1.54466,1936599993.0
2005-02-21 18:10:00,1.5444,1.5444,1.5444,1.5444,1511200006.0
2005-02-21 18:11:00,1.54458,1.54478,1.54446,1.5446,1511200006.0
2005-02-21 18:12:00,1.54485,1.54491,1.54465,1.54465,2024900009.0
2005-02-21 18:13:00,1.54472,1.54482,1.54443,1.54457,1462100008.0
2005-02-21 18:14:00,1.5444,1.5446,1.5444,1.5444,1123300003.0
2005-02-21 18:15:00,1.54414,1.54443,1.5441,1.54443,1123300003.0
2005-02-21 18:16:00,1.5442,1.5446,1.5442,1.5444,1914399991.0
2005-02-21 18:17:00,1.54437,1.54445,1.54415,1.5444,1914399991.0
2005-02-21 18:18:00,1.54433,1.54437,1.54408,1.54416,919800004.0
2005-02-21 18:20:00,1.5444,1.5444,1.5442,1.5442,703000001.0
2005-02-21 18:21:00,1.54465,1.54475,1.54428,1.54428,703000001.0
2005-02-21 18:22:00,1.54475,1.54475,1.5444,1.5444,817100002.0
2005-02-21 18:23:00,1.544,1.5444,1.544,1.544,1100600006.0
2005-02-21 18:24:00,1.5442,1.5444,1.544,1.544,1100600006.0
2005-02-21 18:25:00,1.5442,1.5446,1.5442,1.5446,1100600006.0
2005-02-21 18:26:00,1.5444,1.5446,1.5444,1.5446,1100600006.0
2005-02-21 18:27:00,1.54441,1.54454,1.54426,1.54441,1100600006.0
2005-02-21 18:28:00,1.5442,1.5442,1.5442,1.5442,1401000002.0
2005-02-21 18:29:00,1.54418,1.54439,1.54418,1.5443,1401000002.0
2005-02-21 18:30:00,1.54431,1.54456,1.54429,1.54456,844300003.0
2005-02-21 18:31:00,1.54444,1.54457,1.54434,1.54455,1124899995.0
2005-02-21 18:32:00,1.54454,1.54463,1.5443,1.54445,1265500001.0
2005-02-21 18:33:00,1.54466,1.54473,1.54451,1.54465,2053500001.0
2005-02-21 18:35:00,1.544,1.5442,1.544,1.5442,1572799988.0
2005-02-21 18:36:00,1.5445,1.54461,1.54433,1.5444,1572799988.0
2005-02-21 18:37:00,1.54442,1.54442,1.54398,1.54398,2044600007.0
2005-02-21 18:38:00,1.5441,1.54427,1.54392,1.54405,1475600005.0
2005-02-21 18:39:00,1.54419,1.54428,1.54401,1.54401,1778600016.0
2005-02-21 18:40:00,1.544,1.544,1.544,1.544,1212099995.0
2005-02-21 18:41:00,1.54425,1.54436,1.54404,1.54419,1212099995.0
2005-02-21 18:42:00,1.54421,1.54432,1.54387,1.5441,1368700003.0
2005-02-21 18:43:00,1.54434,1.54438,1.54417,1.54421,427700000.0
2005-02-21 18:44:00,1.54445,1.54448,1.54414,1.54435,865499998.0
2005-02-21 18:45:00,1.54419,1.54434,1.54409,1.5443,368499997.0
2005-02-21 18:46:00,1.54422,1.54441,1.54414,1.54432,211500001.0
2005-02-21 18:47:00,1.54436,1.54437,1.54416,1.54425,212299998.0
2005-02-21 18:48:00,1.54429,1.54445,1.54426,1.5444,1365600009.0
2005-02-21 18:49:00,1.54445,1.54445,1.54424,1.54436,285300002.0
2005-02-21 18:50:00,1.54434,1.54456,1.5443,1.5444,818399989.0
2005-02-21 18:51:00,1.5444,1.54461,1.54435,1.54438,1476300004.0
2005-02-21 18:52:00,1.54455,1.54455,1.54408,1.5443,1392900007.0
2005-02-21 18:53:00,1.54435,1.54455,1.54415,1.54419,986399997.0
2005-02-21 18:54:00,1.54447,1.5447,1.54439,1.54445,673400006.0
2005-02-21 18:55:00,1.54456,1.54462,1.54438,1.54438,1567000003.0
2005-02-21 18:56:00,1.54458,1.5447,1.54443,1.54448,847700005.0
2005-02-21 18:57:00,1.5445,1.54476,1.54445,1.54449,766400002.0
2005-02-21 18:58:00,1.54459,1.54485,1.54432,1.54485,1202399995.0
2005-02-21 18:59:00,1.54471,1.54499,1.5445,1.54456,1505599999.0
2005-02-21 19:00:00,1.54466,1.54499,1.54448,1.54497,486800000.0
2005-02-21 19:01:00,1.54492,1.54492,1.5444,1.54446,383700000.0
2005-02-21 19:02:00,1.54428,1.54454,1.54414,1.54434,819600001.0
2005-02-21 19:03:00,1.5445,1.5446,1.5445,1.5446,432900003.0
2005-02-21 19:04:00,1.54452,1.5446,1.5443,1.5443,281999996.0
2005-02-21 19:05:00,1.54464,1.54479,1.54439,1.5444,804900003.0
2005-02-21 19:06:00,1.5446,1.5446,1.54412,1.54412,2029400001.0
2005-02-21 19:07:00,1.54426,1.54447,1.54416,1.54434,954100012.0
2005-02-21 19:08:00,1.54427,1.54442,1.54417,1.54424,1304200008.0
2005-02-21 19:09:00,1.54438,1.54443,1.54418,1.54424,1376400005.0
2005-02-21 19:10:00,1.54439,1.54446,1.54417,1.54431,1096600007.0
2005-02-21 19:11:00,1.54426,1.54438,1.54424,1.54426,1328500004.0
2005-02-21 19:12:00,1.54426,1.54447,1.54426,1.54442,944200004.0
2005-02-21 19:13:00,1.54455,1.54455,1.54431,1.54431,397700006.0
2005-02-21 19:14:00,1.54427,1.54456,1.54421,1.54443,285800002.0
2005-02-21 19:15:00,1.54445,1.54452,1.54411,1.54417,1333100004.0
2005-02-21 19:16:00,1.54436,1.54444,1.54408,1.54422,550099997.0
2005-02-21 19:17:00,1.54425,1.54437,1.54397,1.54397,860899998.0
2005-02-21 19:18:00,1.54431,1.54432,1.54398,1.54412,807600007.0
2005-02-21 19:19:00,1.54435,1.54439,1.54413,1.54414,1011900006.0
2005-02-21 19:20:00,1.54415,1.54429,1.5439,1.54394,1050099993.0
2005-02-21 19:21:00,1.54392,1.54419,1.54392,1.54417,1178400013.0
2005-02-21 19:22:00,1.54414,1.54414,1.54388,1.54388,184399999.0
2005-02-21 19:23:00,1.5439,1.54402,1.54373,1.54386,673000003.0
2005-02-21 19:24:00,1.54389,1.54402,1.54377,1.54394,461299994.0
2005-02-21 19:25:00,1.54381,1.54397,1.54367,1.54377,944300004.0
2005-02-21 19:26:00,1.5439,1.54437,1.5439,1.5442,1077700016.0
2005-02-21 19:27:00,1.54413,1.54425,1.54396,1.54415,1349300010.0
2005-02-21 19:28:00,1.54395,1.54414,1.54393,1.54414,528300004.0
2005-02-21 19:29:00,1.54416,1.54436,1.54382,1.54382,781599996.0
2005-02-21 19:31:00,1.54402,1.54402,1.5437,1.54374,1410099995.0
2005-02-21 19:32:00,1.54387,1.54393,1.54367,1.54367,746900007.0
2005-02-21 19:33:00,1.54378,1.54386,1.54359,1.54359,714300008.0
2005-02-21 19:34:00,1.54366,1.5439,1.54366,1.54387,1611900006.0
2005-02-21 19:35:00,1.5439,1.54404,1.54365,1.54394,870600003.0
2005-02-21 19:36:00,1.54398,1.54407,1.54377,1.54387,825100000.0
2005-02-21 19:37:00,1.54388,1.54391,1.54373,1.54381,394700001.0
2005-02-21 19:38:00,1.54378,1.5438,1.54363,1.54363,688400002.0
2005-02-21 19:39:00,1.54371,1.54391,1.54359,1.54362,1312000002.0
2005-02-21 19:40:00,1.54377,1.54389,1.5436,1.54371,529400000.0
2005-02-21 19:41:00,1.54372,1.54387,1.54362,1.54375,337500002.0
2005-02-21 19:42:00,1.54375,1.54391,1.54373,1.54383,845400007.0
2005-02-21 19:43:00,1.54392,1.54398,1.5438,1.5439,425000006.0
2005-02-21 19:44:00,1.54385,1.54392,1.54369,1.5438,1059599998.0
2005-02-21 19:45:00,1.54383,1.54387,1.54365,1.54379,379300000.0
2005-02-21 19:46:00,1.54382,1.54389,1.54363,1.54378,687600001.0
2005-02-21 19:47:00,1.54377,1.54391,1.54365,1.54379,202899997.0
2005-02-21 19:48:00,1.54374,1.54383,1.54373,1.54378,579600007.0
2005-02-21 19:49:00,1.54387,1.54415,1.54374,1.54398,1270599995.0
2005-02-21 19:50:00,1.54402,1.54412,1.54391,1.54393,332200001.0
2005-02-21 19:51:00,1.5442,1.5443,1.54397,1.54398,601900005.0
2005-02-21 19:52:00,1.54401,1.5442,1.544,1.54409,450300001.0
2005-02-21 19:53:00,1.5441,1.5441,1.54374,1.54374,644999994.0
2005-02-21 19:54:00,1.54391,1.54424,1.54388,1.54396,444500000.0
2005-02-21 19:55:00,1.54418,1.54429,1.54401,1.54407,466700000.0
2005-02-21 19:56:00,1.5443,1.54435,1.5441,1.5442,1275899993.0
2005-02-21 19:57:00,1.54406,1.54411,1.5437,1.5437,1510100011.0
2005-02-21 19:58:00,1.54333,1.54398,1.54333,1.54398,1377100009.0
2005-02-21 19:59:00,1.54391,1.54426,1.54383,1.54387,1171800001.0
2005-02-21 20:00:00,1.54403,1.54412,1.54394,1.54407,572800001.0
2005-02-21 20:01:00,1.54406,1.54427,1.54406,1.54422,717700006.0
2005-02-21 20:02:00,1.54425,1.54425,1.54385,1.54385,503200001.0
2005-02-21 20:03:00,1.5441,1.5442,1.5441,1.54417,290699999.0
2005-02-21 20:04:00,1.54406,1.54422,1.54403,1.54422,314400002.0
2005-02-21 20:05:00,1.54409,1.54423,1.54402,1.54407,459900001.0
2005-02-21 20:06:00,1.5441,1.54429,1.54408,1.54416,293400002.0
2005-02-21 20:07:00,1.54427,1.5443,1.54408,1.54408,265699997.0
2005-02-21 20:08:00,1.54421,1.54433,1.54413,1.54421,1576300004.0
2005-02-21 20:09:00,1.54415,1.54428,1.54401,1.5441,237200002.0
2005-02-21 20:10:00,1.54406,1.54406,1.54381,1.54381,245199996.0
2005-02-21 20:11:00,1.54383,1.54408,1.54383,1.54408,630500000.0
2005-02-21 20:12:00,1.5439,1.54405,1.54377,1.54392,298799997.0
2005-02-21 20:13:00,1.54398,1.54418,1.54398,1.5441,1363299995.0
2005-02-21 20:14:00,1.54393,1.54408,1.54379,1.54392,560000002.0
2005-02-21 20:15:00,1.54383,1.54407,1.54383,1.54389,1278699993.0
2005-02-21 20:16:00,1.54352,1.54394,1.54352,1.54365,1473900001.0
2005-02-21 20:17:00,1.54385,1.54396,1.54373,1.54391,490100001.0
2005-02-21 20:18:00,1.54388,1.54395,1.5438,1.5439,451799997.0
2005-02-21 20:20:00,1.5446,1.5446,1.5446,1.5446,648500006.0
2005-02-21 20:21:00,1.54374,1.54395,1.54373,1.54388,648500006.0
2005-02-21 20:22:00,1.5439,1.54398,1.54381,1.5439,599600000.0
2005-02-21 20:23:00,1.54384,1.544,1.54367,1.54379,1173300005.0
2005-02-21 20:24:00,1.54392,1.54392,1.54366,1.5437,678700010.0
2005-02-21 20:25:00,1.5438,1.54402,1.54371,1.54385,1073100002.0
2005-02-21 20:26:00,1.54387,1.54394,1.54383,1.54384,343100004.0
2005-02-21 20:27:00,1.54395,1.54395,1.54379,1.54389,553099996.0
2005-02-21 20:28:00,1.5446,1.5446,1.5446,1.5446,1699700013.0
2005-02-21 20:29:00,1.54397,1.54397,1.54365,1.54365,1699700013.0
2005-02-21 20:31:00,1.5439,1.54398,1.54372,1.54374,2091400010.0
2005-02-21 20:33:00,1.54378,1.54395,1.54366,1.54383,599099993.0
2005-02-21 20:34:00,1.54366,1.5439,1.54362,1.54376,331400004.0
2005-02-21 20:35:00,1.54385,1.5439,1.54367,1.54378,605000013.0
2005-02-21 20:36:00,1.54385,1.54395,1.5436,1.54385,453299999.0
2005-02-21 20:37:00,1.54395,1.54398,1.54372,1.54372,1123600000.0
2005-02-21 20:38:00,1.54388,1.54405,1.54375,1.5438,1722300011.0
2005-02-21 20:39:00,1.54394,1.54404,1.54376,1.54378,1165600008.0
2005-02-21 20:40:00,1.54384,1.54398,1.54352,1.54398,1310099997.0
2005-02-21 20:41:00,1.544,1.544,1.54377,1.54383,479700002.0
2005-02-21 20:42:00,1.54361,1.54392,1.54344,1.54368,469500000.0
2005-02-21 20:43:00,1.54388,1.54407,1.54379,1.54395,943400008.0
2005-02-21 20:44:00,1.5433,1.54393,1.54322,1.54358,1259999998.0
2005-02-21 20:45:00,1.54382,1.54407,1.54382,1.54397,842700014.0
2005-02-21 20:46:00,1.54395,1.54403,1.54364,1.54377,199200000.0
2005-02-21 20:47:00,1.54376,1.5439,1.54364,1.54367,673499998.0
2005-02-21 20:48:00,1.54368,1.54398,1.54355,1.54363,1714800016.0
2005-02-21 20:49:00,1.54356,1.54402,1.54356,1.54386,683399999.0
2005-02-21 20:50:00,1.54405,1.54405,1.54385,1.54399,1834000004.0
2005-02-21 20:51:00,1.54393,1.54405,1.54384,1.544,231000000.0
2005-02-21 20:52:00,1.54402,1.54402,1.54371,1.54371,1444200002.0
2005-02-21 20:53:00,1.54373,1.54443,1.54373,1.54443,1947000003.0
2005-02-21 20:54:00,1.54362,1.54395,1.54362,1.54395,748700006.0
2005-02-21 20:55:00,1.54378,1.54422,1.54378,1.54403,737899999.0
2005-02-21 20:57:00,1.5444,1.5444,1.5444,1.5444,1461699995.0
2005-02-21 20:58:00,1.5446,1.5446,1.5446,1.5446,1461699995.0
2005-02-21 21:02:00,1.54382,1.54403,1.54374,1.54383,1461699995.0
2005-02-21 21:03:00,1.54393,1.54434,1.54387,1.54403,1442700013.0
2005-02-21 21:04:00,1.54448,1.54448,1.54392,1.54405,291800001.0
2005-02-21 21:05:00,1.54424,1.54448,1.54416,1.54416,849899999.0
2005-02-21 21:06:00,1.54444,1.54455,1.54421,1.54433,527400007.0
2005-02-21 21:07:00,1.54424,1.54436,1.54415,1.54436,408400005.0
2005-02-21 21:08:00,1.54394,1.54437,1.54394,1.54436,308000002.0
2005-02-21 21:09:00,1.5443,1.54445,1.54426,1.54437,465900004.0
2005-02-21 21:10:00,1.5443,1.54449,1.54413,1.54427,980200001.0
2005-02-21 21:11:00,1.54443,1.54443,1.54426,1.54429,626400001.0
2005-02-21 21:12:00,1.54426,1.54447,1.54412,1.54412,399800001.0
2005-02-21 21:13:00,1.5444,1.54445,1.5443,1.54438,1046200000.0
2005-02-21 21:14:00,1.54459,1.54485,1.54452,1.54465,799000002.0
2005-02-21 21:15:00,1.54437,1.54449,1.54422,1.54422,629500001.0
2005-02-21 21:16:00,1.5443,1.54445,1.54412,1.54428,593199995.0
2005-02-21 21:17:00,1.54442,1.54456,1.54418,1.54427,1688700009.0
2005-02-21 21:18:00,1.54439,1.54445,1.54415,1.54433,548000002.0
2005-02-21 21:19:00,1.54448,1.54448,1.54377,1.54395,810000007.0
2005-02-21 21:22:00,1.54434,1.54458,1.54431,1.54449,1919000001.0
2005-02-21 21:23:00,1.54445,1.54455,1.54432,1.54445,1037200003.0
2005-02-21 21:24:00,1.5444,1.5445,1.54431,1.5445,521600005.0
2005-02-21 21:25:00,1.54455,1.54455,1.54406,1.5442,1108100005.0
2005-02-21 21:26:00,1.54436,1.5445,1.54435,1.5445,576500006.0
2005-02-21 21:27:00,1.5445,1.54455,1.54443,1.54455,650699998.0
2005-02-21 21:28:00,1.54433,1.54448,1.54417,1.54428,817899997.0
2005-02-21 21:29:00,1.5443,1.5444,1.54419,1.54428,476300000.0
2005-02-21 21:30:00,1.54426,1.54438,1.5442,1.54435,376299999.0
2005-02-21 21:31:00,1.5442,1.54435,1.54417,1.54435,547200007.0
2005-02-21 21:32:00,1.54432,1.54445,1.54412,1.54433,1905000004.0
2005-02-21 21:33:00,1.54433,1.54445,1.54426,1.5444,311500002.0
2005-02-21 21:34:00,1.54428,1.54444,1.54417,1.54424,1067900001.0
2005-02-21 21:35:00,1.54431,1.54449,1.54426,1.54441,1204000008.0
2005-02-21 21:36:00,1.54421,1.54438,1.54412,1.5442,204200006.0
2005-02-21 21:37:00,1.54437,1.54439,1.54416,1.54416,379800000.0
2005-02-21 21:38:00,1.54425,1.54441,1.54413,1.54441,434799998.0
2005-02-21 21:39:00,1.54447,1.5446,1.54421,1.54421,185100002.0
2005-02-21 21:40:00,1.54433,1.54451,1.54426,1.54438,425900002.0
2005-02-21 21:41:00,1.54428,1.54441,1.54415,1.54428,841500002.0
2005-02-21 21:42:00,1.54435,1.54452,1.54434,1.54443,579300003.0
2005-02-21 21:43:00,1.54442,1.54457,1.54441,1.54453,1224299994.0
2005-02-21 21:44:00,1.54443,1.54487,1.54432,1.5447,1186800000.0
2005-02-21 21:45:00,1.54433,1.54455,1.54428,1.5445,645799998.0
2005-02-21 21:46:00,1.54433,1.54451,1.54423,1.5444,1099500001.0
2005-02-21 21:47:00,1.54431,1.54453,1.5443,1.5444,1601800010.0
2005-02-21 21:48:00,1.54429,1.54459,1.54417,1.54449,366700006.0
2005-02-21 21:49:00,1.54443,1.54456,1.54433,1.54448,1131100004.0
2005-02-21 21:50:00,1.5445,1.5445,1.54432,1.5444,322400006.0
2005-02-21 21:51:00,1.54452,1.54457,1.5444,1.5444,664199995.0
2005-02-21 21:52:00,1.54453,1.54453,1.54422,1.54422,1378600007.0
2005-02-21 21:53:00,1.5443,1.54445,1.54428,1.54442,441199998.0
2005-02-21 21:54:00,1.54445,1.54445,1.5443,1.5443,346499995.0
2005-02-21 21:55:00,1.5443,1.54445,1.54423,1.5444,310300000.0
2005-02-21 21:56:00,1.54445,1.54445,1.54424,1.5443,625699999.0
2005-02-21 21:57:00,1.5444,1.54445,1.54429,1.54438,350600001.0
2005-02-21 21:58:00,1.5444,1.54445,1.54432,1.5444,832500008.0
2005-02-21 21:59:00,1.54427,1.54445,1.54427,1.5443,1124500006.0
2005-02-21 22:00:00,1.54432,1.54447,1.54429,1.54443,671299998.0
2005-02-21 22:01:00,1.54445,1.54447,1.5444,1.54442,237300004.0
2005-02-21 22:02:00,1.54422,1.54436,1.54407,1.54425,1069699995.0
2005-02-21 22:03:00,1.54436,1.54445,1.54419,1.54445,278000003.0
2005-02-21 22:04:00,1.54438,1.54447,1.54422,1.54445,596200006.0
2005-02-21 22:05:00,1.54419,1.54453,1.54419,1.54447,428900003.0
2005-02-21 22:06:00,1.54435,1.54443,1.54421,1.54437,531700007.0
2005-02-21 22:07:00,1.54433,1.54447,1.54413,1.54439,320700001.0
2005-02-21 22:08:00,1.54432,1.54436,1.54419,1.54424,408999997.0
2005-02-21 22:09:00,1.54429,1.5444,1.54422,1.5444,541899999.0
2005-02-21 22:10:00,1.54424,1.54445,1.54424,1.54438,198199998.0
2005-02-21 22:11:00,1.54445,1.54445,1.5443,1.5443,154300003.0
2005-02-21 22:12:00,1.54435,1.54453,1.54422,1.54432,611000000.0
2005-02-21 22:13:00,1.54449,1.54449,1.54421,1.54426,322300003.0
2005-02-21 22:14:00,1.54432,1.54451,1.54424,1.54438,265700003.0
2005-02-21 22:15:00,1.54408,1.54473,1.54408,1.54455,697699998.0
2005-02-21 22:16:00,1.54433,1.54451,1.54433,1.54447,313899997.0
2005-02-21 22:17:00,1.54443,1.54443,1.54437,1.54438,144999999.0
2005-02-21 22:18:00,1.54416,1.5445,1.54416,1.5445,83500001.0
2005-02-21 22:19:00,1.54436,1.54464,1.54424,1.54449,366299998.0
2005-02-21 22:20:00,1.54435,1.54473,1.54433,1.54473,292100004.0
2005-02-21 22:21:00,1.54434,1.54474,1.5443,1.54474,335500000.0
2005-02-21 22:22:00,1.5446,1.54482,1.54446,1.54446,839300002.0
2005-02-21 22:23:00,1.54455,1.54455,1.54434,1.54434,299600002.0
2005-02-21 22:24:00,1.54434,1.54456,1.5443,1.54445,240199997.0
2005-02-21 22:25:00,1.54453,1.54453,1.54418,1.54418,534300001.0
2005-02-21 22:26:00,1.54442,1.54453,1.54422,1.54431,794300004.0
2005-02-21 22:27:00,1.54447,1.54455,1.54403,1.54403,295700003.0
2005-02-21 22:28:00,1.54432,1.54453,1.54426,1.54444,652100002.0
2005-02-21 22:29:00,1.54447,1.54453,1.54433,1.54436,1070300007.0
2005-02-21 22:30:00,1.54438,1.54457,1.54426,1.54444,847899994.0
2005-02-21 22:31:00,1.54431,1.54452,1.54411,1.54438,228899997.0
2005-02-21 22:32:00,1.5445,1.54462,1.54425,1.5444,295700001.0
2005-02-21 22:33:00,1.5442,1.54452,1.54418,1.54452,278500000.0
2005-02-21 22:34:00,1.54449,1.54455,1.54439,1.5445,533300000.0
2005-02-21 22:35:00,1.54448,1.54455,1.5444,1.5445,348300001.0
2005-02-21 22:36:00,1.54439,1.54451,1.54432,1.5444,793899990.0
2005-02-21 22:37:00,1.5443,1.5445,1.54424,1.54447,448999999.0
2005-02-21 22:38:00,1.54426,1.54445,1.54414,1.54437,433000002.0
2005-02-21 22:39:00,1.54433,1.54454,1.54415,1.54425,833599998.0
2005-02-21 22:40:00,1.54448,1.54476,1.54431,1.54476,695800002.0
2005-02-21 22:41:00,1.54439,1.54466,1.54428,1.54453,557100000.0
2005-02-21 22:42:00,1.54464,1.54476,1.5445,1.54454,685299999.0
2005-02-21 22:43:00,1.54457,1.54472,1.54431,1.54462,1320300002.0
2005-02-21 22:44:00,1.54461,1.54475,1.54431,1.54458,445999999.0
2005-02-21 22:45:00,1.54458,1.5447,1.5444,1.5446,225899999.0
2005-02-21 22:46:00,1.54465,1.54465,1.54439,1.5444,226300002.0
2005-02-21 22:47:00,1.54468,1.54468,1.54444,1.54446,258899995.0
2005-02-21 22:48:00,1.54465,1.54465,1.54442,1.54465,485800003.0
2005-02-21 22:49:00,1.5447,1.54475,1.5445,1.5445,846699997.0
2005-02-21 22:50:00,1.54457,1.5447,1.54445,1.54463,189899998.0
2005-02-21 22:51:00,1.54463,1.54465,1.54443,1.5445,597300004.0
2005-02-21 22:52:00,1.54457,1.54472,1.5443,1.5443,439200000.0
2005-02-21 22:53:00,1.5447,1.5447,1.54451,1.54458,154599999.0
2005-02-21 22:54:00,1.54456,1.5447,1.54442,1.54462,493799998.0
2005-02-21 22:55:00,1.54461,1.54464,1.54437,1.54437,241499997.0
2005-02-21 22:56:00,1.54443,1.54465,1.54443,1.54465,67600000.0
2005-02-21 22:57:00,1.5446,1.5448,1.54424,1.54424,336599998.0
2005-02-21 22:58:00,1.54468,1.54475,1.54457,1.5446,169199999.0
2005-02-21 22:59:00,1.5446,1.54465,1.5442,1.5442,408400002.0
2005-02-21 23:00:00,1.54411,1.5445,1.54411,1.5445,73500000.0
2005-02-21 23:01:00,1.54475,1.54475,1.54448,1.5445,396300007.0
2005-02-21 23:02:00,1.5445,1.54467,1.54444,1.54457,205700002.0
2005-02-21 23:03:00,1.54468,1.54475,1.54453,1.54475,211200002.0
2005-02-21 23:04:00,1.54452,1.54474,1.54449,1.54469,302100002.0
2005-02-21 23:05:00,1.54453,1.54466,1.54427,1.54435,186600001.0
2005-02-21 23:06:00,1.54438,1.54458,1.54428,1.54449,294200000.0
2005-02-21 23:07:00,1.54436,1.54449,1.54421,1.54429,226000001.0
2005-02-21 23:08:00,1.54432,1.54448,1.54423,1.54437,33600000.0
2005-02-21 23:09:00,1.54455,1.54455,1.5445,1.5445,27300000.0
2005-02-21 23:10:00,1.54445,1.54455,1.54434,1.5444,229700003.0
2005-02-21 23:11:00,1.54475,1.54479,1.54433,1.54442,311900003.0
2005-02-21 23:12:00,1.5445,1.54455,1.5444,1.5444,336400000.0
2005-02-21 23:13:00,1.5444,1.5445,1.5444,1.5445,28699999.0
2005-02-21 23:14:00,1.54432,1.54444,1.54412,1.54426,131900003.0
2005-02-21 23:15:00,1.54443,1.54447,1.54428,1.54439,355299998.0
2005-02-21 23:16:00,1.54439,1.54446,1.54428,1.54431,203799998.0
2005-02-21 23:17:00,1.54457,1.54458,1.54425,1.54425,313699997.0
2005-02-21 23:18:00,1.54435,1.54452,1.54416,1.5443,382100002.0
2005-02-21 23:19:00,1.5444,1.54442,1.5442,1.5443,220200000.0
2005-02-21 23:20:00,1.54447,1.54455,1.54437,1.54447,95799999.0
2005-02-21 23:21:00,1.54443,1.54443,1.54423,1.54423,292800001.0
2005-02-21 23:22:00,1.54425,1.5445,1.54425,1.5445,136600001.0
2005-02-21 23:23:00,1.54446,1.54449,1.54437,1.54443,70199999.0
2005-02-21 23:24:00,1.54423,1.5444,1.54408,1.54422,269100000.0
2005-02-21 23:25:00,1.54436,1.54445,1.54424,1.54435,116500002.0
2005-02-21 23:26:00,1.54445,1.54445,1.5444,1.5444,111799999.0
2005-02-21 23:27:00,1.5444,1.54445,1.5444,1.54445,111900002.0
2005-02-21 23:28:00,1.54405,1.54445,1.544,1.5443,367600000.0
2005-02-21 23:29:00,1.54438,1.54442,1.54426,1.54433,140200000.0
2005-02-21 23:30:00,1.54445,1.54445,1.5442,1.5442,303600003.0
2005-02-21 23:31:00,1.5444,1.54464,1.54435,1.54446,228499998.0
2005-02-21 23:32:00,1.54418,1.5444,1.54405,1.54438,309999998.0
2005-02-21 23:33:00,1.54432,1.54449,1.54429,1.54436,198899999.0
2005-02-21 23:34:00,1.54438,1.54441,1.5443,1.5443,145200002.0
2005-02-21 23:35:00,1.54424,1.54452,1.54424,1.54435,220000001.0
2005-02-21 23:36:00,1.5444,1.54448,1.54429,1.54444,304000001.0
2005-02-21 23:37:00,1.5443,1.5444,1.5443,1.5444,109400002.0
2005-02-21 23:38:00,1.54446,1.54446,1.54407,1.54432,349700003.0
2005-02-21 23:39:00,1.54438,1.54445,1.54432,1.5444,60399999.0
2005-02-21 23:40:00,1.54419,1.54433,1.54382,1.54383,157200001.0
2005-02-21 23:41:00,1.54382,1.54433,1.54382,1.54433,244699997.0
2005-02-21 23:42:00,1.54436,1.54436,1.54385,1.54385,394700004.0
2005-02-21 23:43:00,1.54406,1.54436,1.54398,1.54398,356099997.0
2005-02-21 23:44:00,1.54399,1.54441,1.54389,1.54431,271799998.0
2005-02-21 23:45:00,1.54423,1.54439,1.54423,1.54439,124600000.0
2005-02-21 23:46:00,1.54435,1.54444,1.54425,1.54428,275100000.0
2005-02-21 23:47:00,1.54428,1.5445,1.54412,1.5445,313700001.0
2005-02-21 23:48:00,1.54425,1.54437,1.54408,1.5443,245399996.0
2005-02-21 23:49:00,1.54461,1.54473,1.54453,1.54473,179000005.0
2005-02-21 23:50:00,1.54437,1.5446,1.54437,1.5446,233400001.0
2005-02-21 23:51:00,1.5445,1.5445,1.54426,1.54432,228000002.0
2005-02-21 23:52:00,1.54458,1.54458,1.54416,1.54432,184600002.0
2005-02-21 23:53:00,1.54435,1.54445,1.54416,1.54437,206100001.0
2005-02-21 23:54:00,1.54444,1.5445,1.54403,1.54403,240799996.0
2005-02-21 23:55:00,1.54427,1.54428,1.54413,1.54413,78500000.0
2005-02-21 23:56:00,1.54425,1.54438,1.5441,1.54417,142200001.0
2005-02-21 23:57:00,1.54416,1.54442,1.54382,1.5439,368400000.0
2005-02-21 23:58:00,1.54419,1.54426,1.54407,1.54413,48200001.0
2005-02-21 23:59:00,1.54422,1.54435,1.54422,1.54435,50099998.0
2005-02-22 00:00:00,1.54435,1.54435,1.5443,1.5443,79900000.0
2005-02-22 00:01:00,1.5442,1.54442,1.54409,1.54418,244400002.0
2005-02-22 00:02:00,1.54391,1.54448,1.54391,1.54448,279599998.0
2005-02-22 00:03:00,1.54409,1.54432,1.54401,1.54415,647700007.0
2005-02-22 00:04:00,1.54408,1.54417,1.54382,1.54382,307400000.0
2005-02-22 00:05:00,1.54407,1.5443,1.544,1.54425,330699999.0
2005-02-22 00:06:00,1.54418,1.54435,1.54412,1.54413,243000000.0
2005-02-22 00:07:00,1.54425,1.54425,1.54395,1.54412,278199995.0
2005-02-22 00:08:00,1.54408,1.54455,1.54396,1.54455,233900000.0
2005-02-22 00:09:00,1.54433,1.5445,1.54396,1.54407,208500002.0
2005-02-22 00:10:00,1.54415,1.54438,1.54409,1.54423,427500002.0
2005-02-22 00:11:00,1.5442,1.54429,1.54395,1.54402,293400000.0
2005-02-22 00:12:00,1.54419,1.54446,1.54401,1.54446,270299997.0
2005-02-22 00:13:00,1.54439,1.54439,1.54401,1.54415,212600000.0
2005-02-22 00:14:00,1.5441,1.5445,1.54403,1.5445,178099999.0
2005-02-22 00:15:00,1.54419,1.54419,1.54404,1.54404,163899997.0
2005-02-22 00:16:00,1.54417,1.54426,1.54403,1.54407,241200002.0
2005-02-22 00:17:00,1.54412,1.54441,1.54412,1.54438,448599995.0
2005-02-22 00:18:00,1.54386,1.54424,1.54386,1.54424,285599999.0
2005-02-22 00:19:00,1.54401,1.54417,1.54398,1.54406,222300000.0
2005-02-22 00:20:00,1.54425,1.54427,1.54398,1.5441,447100008.0
2005-02-22 00:21:00,1.5441,1.54425,1.54399,1.54415,218300001.0
2005-02-22 00:22:00,1.54412,1.54424,1.544,1.54407,403599997.0
2005-02-22 00:23:00,1.5442,1.5442,1.54405,1.54405,102200004.0
2005-02-22 00:24:00,1.5441,1.54425,1.54394,1.54412,238600001.0
2005-02-22 00:25:00,1.54426,1.5444,1.54399,1.5443,426699997.0
2005-02-22 00:26:00,1.54417,1.54425,1.54406,1.54417,120900004.0
2005-02-22 00:27:00,1.5441,1.5442,1.5441,1.5442,22400000.0
2005-02-22 00:28:00,1.54437,1.54439,1.54397,1.54397,179799999.0
2005-02-22 00:29:00,1.5442,1.5442,1.5441,1.5441,96600002.0
2005-02-22 00:30:00,1.54417,1.54425,1.54405,1.5442,368300000.0
2005-02-22 00:31:00,1.54415,1.54428,1.54412,1.54419,310899996.0
2005-02-22 00:32:00,1.54402,1.54413,1.54389,1.54397,342000003.0
2005-02-22 00:33:00,1.5442,1.54425,1.54407,1.54411,329899997.0
2005-02-22 00:34:00,1.54407,1.54419,1.54398,1.54411,381299996.0
2005-02-22 00:35:00,1.54402,1.54405,1.5437,1.5437,328400002.0
2005-02-22 00:36:00,1.54393,1.54407,1.54393,1.54397,29900000.0
2005-02-22 00:37:00,1.54434,1.54445,1.54406,1.54406,151000002.0
2005-02-22 00:38:00,1.54422,1.54422,1.54414,1.54414,16000000.0
2005-02-22 00:39:00,1.54427,1.5443,1.5441,1.54411,318700000.0
2005-02-22 00:40:00,1.54418,1.54425,1.5441,1.5442,124499997.0
2005-02-22 00:41:00,1.54418,1.54425,1.54412,1.5442,37000000.0
2005-02-22 00:42:00,1.54389,1.54433,1.54386,1.544,309999998.0
2005-02-22 00:43:00,1.54408,1.54425,1.54398,1.54425,449599998.0
2005-02-22 00:44:00,1.54405,1.54427,1.54397,1.54419,283400002.0
2005-02-22 00:45:00,1.54405,1.54422,1.54404,1.54417,282100001.0
2005-02-22 00:46:00,1.54404,1.54421,1.54394,1.54401,321600000.0
2005-02-22 00:47:00,1.54419,1.54425,1.54415,1.54422,49499999.0
2005-02-22 00:48:00,1.54425,1.54427,1.5441,1.5441,261499997.0
2005-02-22 00:49:00,1.5441,1.54425,1.5441,1.54412,193499997.0
2005-02-22 00:50:00,1.54397,1.54412,1.54384,1.54391,268299997.0
2005-02-22 00:51:00,1.54412,1.54424,1.54395,1.54413,173100001.0
2005-02-22 00:52:00,1.54412,1.54433,1.54404,1.54433,297000000.0
2005-02-22 00:53:00,1.54407,1.54434,1.54401,1.54412,271700002.0
2005-02-22 00:54:00,1.54415,1.54443,1.544,1.54439,460000005.0
2005-02-22 00:55:00,1.54438,1.54443,1.5441,1.54416,391400004.0
2005-02-22 00:56:00,1.54459,1.54459,1.54435,1.5444,245199999.0
2005-02-22 00:57:00,1.54427,1.54475,1.54409,1.54409,455300006.0
2005-02-22 00:58:00,1.54439,1.54472,1.54435,1.54462,390500004.0
2005-02-22 00:59:00,1.5445,1.54472,1.54439,1.54456,398100000.0
2005-02-22 01:00:00,1.54444,1.54465,1.5444,1.54465,196299998.0
2005-02-22 01:01:00,1.54455,1.54475,1.54453,1.5446,286300001.0
2005-02-22 01:02:00,1.54468,1.54469,1.54455,1.54455,136200002.0
2005-02-22 01:03:00,1.54447,1.54468,1.54435,1.54455,125400002.0
2005-02-22 01:04:00,1.54446,1.54474,1.54434,1.54462,292399999.0
2005-02-22 01:05:00,1.54461,1.54475,1.54457,1.54467,250900001.0
2005-02-22 01:06:00,1.54447,1.54486,1.54447,1.54465,329400000.0
2005-02-22 01:07:00,1.54455,1.54478,1.54455,1.54475,289399995.0
2005-02-22 01:08:00,1.54463,1.54466,1.54444,1.54455,215800001.0
2005-02-22 01:09:00,1.54454,1.54472,1.54449,1.54465,261600000.0
2005-02-22 01:10:00,1.54475,1.54475,1.5446,1.5446,202500001.0
2005-02-22 01:11:00,1.5447,1.54475,1.5447,1.54475,50299999.0
2005-02-22 01:12:00,1.54446,1.54462,1.54435,1.54453,213400003.0
2005-02-22 01:13:00,1.54455,1.54469,1.54436,1.54452,89000000.0
2005-02-22 01:14:00,1.54468,1.54473,1.54447,1.54465,304900002.0
2005-02-22 01:15:00,1.54445,1.54474,1.54437,1.54474,235700001.0
2005-02-22 01:16:00,1.5445,1.54465,1.5445,1.54465,77499999.0
2005-02-22 01:17:00,1.54451,1.54469,1.54403,1.54429,426800002.0
2005-02-22 01:18:00,1.54463,1.54478,1.54461,1.5447,370400001.0
2005-02-22 01:19:00,1.54475,1.54482,1.54464,1.54468,248499993.0
2005-02-22 01:20:00,1.54475,1.54475,1.54455,1.5446,260400001.0
2005-02-22 01:21:00,1.54468,1.54475,1.5446,1.5447,91200000.0
2005-02-22 01:22:00,1.54475,1.54475,1.5447,1.5447,77500000.0
2005-02-22 01:23:00,1.54475,1.54485,1.54452,1.54465,395000002.0
2005-02-22 01:24:00,1.54473,1.54479,1.54461,1.54464,99100000.0
2005-02-22 01:25:00,1.54457,1.54486,1.54452,1.54486,256399997.0
2005-02-22 01:26:00,1.54485,1.54492,1.54485,1.54488,74200001.0
2005-02-22 01:27:00,1.54475,1.5448,1.54461,1.54468,347200001.0
2005-02-22 01:28:00,1.5448,1.54485,1.54472,1.54478,88000000.0
2005-02-22 01:29:00,1.5448,1.5448,1.5446,1.5446,163199999.0
2005-02-22 01:30:00,1.54467,1.54492,1.54459,1.54468,342000001.0
2005-02-22 01:31:00,1.54469,1.5448,1.54467,1.54478,55200000.0
2005-02-22 01:32:00,1.54485,1.54485,1.5446,1.54478,346100001.0
2005-02-22 01:33:00,1.54462,1.54482,1.54461,1.54477,299500001.0
2005-02-22 01:34:00,1.54448,1.54485,1.54448,1.54485,294000000.0
2005-02-22 01:35:00,1.54458,1.54488,1.5445,1.5446,337800000.0
2005-02-22 01:36:00,1.54461,1.5448,1.54461,1.54466,128900000.0
2005-02-22 01:37:00,1.54477,1.54493,1.54465,1.54474,184199998.0
2005-02-22 01:38:00,1.54478,1.54487,1.54469,1.54487,358600001.0
2005-02-22 01:39:00,1.5447,1.54485,1.54461,1.54475,306700000.0
2005-02-22 01:40:00,1.5445,1.54467,1.54444,1.54444,175600000.0
2005-02-22 01:41:00,1.54485,1.54485,1.54467,1.5447,156799999.0
2005-02-22 01:42:00,1.54473,1.54488,1.54473,1.54482,172000006.0
2005-02-22 01:43:00,1.54479,1.54491,1.54466,1.54478,254300002.0
2005-02-22 01:44:00,1.5448,1.54487,1.54465,1.5447,295900003.0
2005-02-22 01:45:00,1.54482,1.54482,1.54465,1.5448,219700001.0
2005-02-22 01:46:00,1.54478,1.54493,1.54462,1.54487,375400003.0
2005-02-22 01:47:00,1.5447,1.54487,1.54458,1.54463,177799999.0
2005-02-22 01:48:00,1.54495,1.54497,1.54479,1.54479,384700004.0
2005-02-22 01:49:00,1.54471,1.5449,1.54466,1.54479,232299997.0
2005-02-22 01:50:00,1.54484,1.54492,1.54472,1.54484,272099998.0
2005-02-22 01:51:00,1.54478,1.5449,1.54476,1.54488,301599999.0
2005-02-22 01:52:00,1.54467,1.54483,1.5445,1.54469,301300005.0
2005-02-22 01:53:00,1.54478,1.54486,1.54453,1.54472,297300002.0
2005-02-22 01:54:00,1.54482,1.54492,1.5446,1.5447,337500002.0
2005-02-22 01:55:00,1.5446,1.54485,1.54452,1.54465,249099998.0
2005-02-22 01:56:00,1.5447,1.54481,1.54463,1.54469,250400000.0
2005-02-22 01:57:00,1.54479,1.54479,1.54468,1.54472,38600000.0
2005-02-22 01:58:00,1.54468,1.54485,1.54457,1.54462,232500000.0
2005-02-22 01:59:00,1.54484,1.54498,1.54475,1.54487,115900001.0
2005-02-22 02:00:00,1.54465,1.54481,1.54456,1.54481,141699999.0
2005-02-22 02:01:00,1.54488,1.54493,1.54467,1.54493,374000004.0
2005-02-22 02:02:00,1.54483,1.54484,1.54455,1.54463,340900003.0
2005-02-22 02:03:00,1.54452,1.54489,1.54452,1.54489,282600004.0
2005-02-22 02:04:00,1.545,1.545,1.54467,1.54486,319799999.0
2005-02-22 02:05:00,1.54498,1.54511,1.54473,1.54473,323700000.0
2005-02-22 02:06:00,1.54479,1.545,1.54479,1.54496,344000004.0
2005-02-22 02:07:00,1.54475,1.54497,1.54467,1.54491,384299998.0
2005-02-22 02:08:00,1.54486,1.54495,1.54462,1.5448,297100000.0
2005-02-22 02:09:00,1.54488,1.54495,1.54474,1.5449,305299998.0
2005-02-22 02:10:00,1.54478,1.54496,1.54478,1.54481,460799996.0
2005-02-22 02:11:00,1.54452,1.54478,1.54423,1.54427,215800002.0
2005-02-22 02:12:00,1.54472,1.54481,1.54458,1.54459,297700001.0
2005-02-22 02:13:00,1.54464,1.54464,1.54438,1.54438,182900001.0
2005-02-22 02:14:00,1.54443,1.54489,1.54443,1.54489,228599999.0
2005-02-22 02:15:00,1.54486,1.54486,1.54467,1.54467,211399999.0
2005-02-22 02:16:00,1.54451,1.54486,1.54448,1.5446,325000006.0
2005-02-22 02:17:00,1.54465,1.5447,1.54452,1.54458,105200004.0
2005-02-22 02:18:00,1.54467,1.54467,1.54454,1.54454,80000000.0
2005-02-22 02:19:00,1.54458,1.54481,1.54454,1.54471,340199999.0
2005-02-22 02:20:00,1.54458,1.54481,1.54458,1.54481,150100002.0
2005-02-22 02:21:00,1.54473,1.54487,1.54464,1.54473,364599997.0
2005-02-22 02:22:00,1.54482,1.54487,1.54472,1.54477,323000001.0
2005-02-22 02:23:00,1.5448,1.5449,1.54462,1.54468,171800000.0
2005-02-22 02:24:00,1.54481,1.54496,1.54467,1.54496,304800009.0
2005-02-22 02:25:00,1.54487,1.54487,1.54475,1.54475,63900002.0
2005-02-22 02:26:00,1.54472,1.54493,1.54472,1.54493,93800002.0
2005-02-22 02:27:00,1.54495,1.54495,1.54438,1.54438,154999999.0
2005-02-22 02:28:00,1.54469,1.5447,1.54437,1.54449,387300000.0
2005-02-22 02:29:00,1.54458,1.54486,1.54458,1.54478,266299998.0
2005-02-22 02:30:00,1.5447,1.54485,1.54449,1.54475,147900002.0
2005-02-22 02:31:00,1.5448,1.5448,1.5447,1.5447,27200000.0
2005-02-22 02:32:00,1.54483,1.54489,1.54471,1.54479,313500005.0
2005-02-22 02:33:00,1.5448,1.5449,1.5448,1.5449,126999996.0
2005-02-22 02:34:00,1.54507,1.54507,1.54469,1.54476,176600002.0
2005-02-22 02:35:00,1.54498,1.54498,1.54474,1.54483,387499999.0
2005-02-22 02:36:00,1.54492,1.54492,1.54465,1.54482,358699999.0
2005-02-22 02:37:00,1.54468,1.54493,1.54468,1.54491,212400000.0
2005-02-22 02:38:00,1.54476,1.54488,1.54476,1.54488,75900000.0
2005-02-22 02:39:00,1.5449,1.5449,1.5448,1.5448,75800002.0
2005-02-22 02:40:00,1.54497,1.54497,1.54494,1.54494,42400001.0
2005-02-22 02:41:00,1.54466,1.54492,1.54459,1.54469,459800005.0
2005-02-22 02:42:00,1.54487,1.54489,1.54466,1.54472,228799998.0
2005-02-22 02:43:00,1.5448,1.54504,1.54476,1.54494,201900001.0
2005-02-22 02:44:00,1.54508,1.54527,1.54498,1.54514,181300002.0
2005-02-22 02:45:00,1.54487,1.54501,1.54487,1.54501,98199999.0
2005-02-22 02:46:00,1.54498,1.54498,1.54476,1.54476,66300000.0
2005-02-22 02:47:00,1.54476,1.54495,1.5447,1.54495,348100000.0
2005-02-22 02:48:00,1.54477,1.54498,1.54474,1.54474,304499998.0
2005-02-22 02:49:00,1.54484,1.54497,1.54483,1.54491,357799999.0
2005-02-22 02:50:00,1.54473,1.54507,1.54468,1.54496,241800002.0
2005-02-22 02:51:00,1.54495,1.54495,1.54477,1.54484,183300000.0
2005-02-22 02:52:00,1.54497,1.5451,1.5449,1.54493,331599999.0
2005-02-22 02:53:00,1.54508,1.54508,1.54486,1.54489,211100003.0
2005-02-22 02:54:00,1.54513,1.54513,1.54496,1.54496,132600001.0
2005-02-22 02:55:00,1.5452,1.5452,1.54483,1.54491,105200000.0
2005-02-22 02:56:00,1.545,1.545,1.5448,1.5448,161400000.0
2005-02-22 02:57:00,1.54508,1.54508,1.54469,1.54488,191600002.0
2005-02-22 02:58:00,1.5449,1.54502,1.54483,1.54485,376900004.0
2005-02-22 02:59:00,1.545,1.54505,1.54491,1.54492,201600003.0
2005-02-22 03:00:00,1.545,1.545,1.5449,1.5449,96500000.0
2005-02-22 03:01:00,1.54497,1.54505,1.54484,1.5449,469000000.0
2005-02-22 03:02:00,1.54495,1.54505,1.54465,1.54465,215400001.0
2005-02-22 03:03:00,1.54495,1.54502,1.5448,1.54498,323599998.0
2005-02-22 03:04:00,1.545,1.545,1.54482,1.54482,42900000.0
2005-02-22 03:05:00,1.5449,1.545,1.5449,1.545,46300002.0
2005-02-22 03:06:00,1.54492,1.54519,1.54492,1.54509,179800001.0
2005-02-22 03:07:00,1.54484,1.54505,1.54484,1.54502,162400001.0
2005-02-22 03:08:00,1.54518,1.54518,1.54494,1.54494,136700000.0
2005-02-22 03:09:00,1.54496,1.54515,1.54496,1.54512,194399997.0
2005-02-22 03:10:00,1.54518,1.54518,1.54494,1.54511,189000001.0
2005-02-22 03:11:00,1.54529,1.54532,1.54503,1.54503,134899999.0
2005-02-22 03:12:00,1.5453,1.54544,1.54511,1.54544,295900001.0
2005-02-22 03:13:00,1.54553,1.54553,1.54527,1.54529,174600001.0
2005-02-22 03:14:00,1.54521,1.54544,1.54521,1.54538,195800001.0
2005-02-22 03:15:00,1.54537,1.54554,1.54537,1.54554,220100002.0
2005-02-22 03:16:00,1.54543,1.54547,1.54504,1.54504,354100000.0
2005-02-22 03:17:00,1.54546,1.54559,1.54535,1.5454,201500003.0
2005-02-22 03:18:00,1.54526,1.54552,1.54508,1.54538,458700004.0
2005-02-22 03:19:00,1.54543,1.54543,1.54519,1.54519,169100000.0
2005-02-22 03:20:00,1.54538,1.54545,1.54526,1.54537,162100005.0
2005-02-22 03:21:00,1.5454,1.5455,1.54525,1.54537,322700001.0
2005-02-22 03:22:00,1.5454,1.54552,1.54529,1.54542,284500002.0
2005-02-22 03:23:00,1.54531,1.54543,1.54523,1.54535,249800001.0
2005-02-22 03:24:00,1.54524,1.54534,1.54509,1.5452,225100001.0
2005-02-22 03:25:00,1.5453,1.5454,1.5453,1.5454,62199999.0
2005-02-22 03:26:00,1.54534,1.5455,1.54525,1.54538,293300003.0
2005-02-22 03:27:00,1.5453,1.5454,1.5453,1.5454,128700003.0
2005-02-22 03:28:00,1.54518,1.54537,1.54518,1.54537,206299999.0
2005-02-22 03:29:00,1.54536,1.54551,1.54525,1.54525,266000000.0
2005-02-22 03:30:00,1.54541,1.54544,1.54531,1.54544,74000001.0
2005-02-22 03:31:00,1.5454,1.5454,1.54519,1.54534,265400003.0
2005-02-22 03:32:00,1.54543,1.54558,1.5453,1.54549,279699999.0
2005-02-22 03:33:00,1.54548,1.54555,1.54536,1.54553,106400002.0
2005-02-22 03:34:00,1.54548,1.54555,1.54532,1.54555,377400000.0
2005-02-22 03:35:00,1.5455,1.5456,1.54533,1.54533,379600000.0
2005-02-22 03:36:00,1.54549,1.54557,1.54541,1.54548,92900002.0
2005-02-22 03:37:00,1.54534,1.54541,1.54519,1.54528,355000006.0
2005-02-22 03:38:00,1.54533,1.54541,1.54527,1.54534,95000000.0
2005-02-22 03:39:00,1.54536,1.54547,1.54512,1.54527,284600000.0
2005-02-22 03:40:00,1.54539,1.54547,1.54506,1.54518,285100007.0
2005-02-22 03:41:00,1.54529,1.54544,1.54512,1.54531,138199999.0
2005-02-22 03:42:00,1.54552,1.54558,1.54543,1.54544,324199997.0
2005-02-22 03:43:00,1.54555,1.54562,1.5454,1.54544,319300001.0
2005-02-22 03:44:00,1.54574,1.54581,1.5455,1.54562,315600001.0
2005-02-22 03:45:00,1.54555,1.54563,1.5454,1.54558,462899998.0
2005-02-22 03:46:00,1.54547,1.54559,1.5454,1.54557,248400002.0
2005-02-22 03:47:00,1.5454,1.54563,1.5454,1.54563,158600003.0
2005-02-22 03:48:00,1.54556,1.54572,1.54543,1.54543,199200001.0
2005-02-22 03:49:00,1.54559,1.54566,1.54547,1.54553,41400000.0
2005-02-22 03:50:00,1.54558,1.54574,1.54552,1.54574,472699990.0
2005-02-22 03:51:00,1.54584,1.54584,1.54557,1.54557,260599996.0
2005-02-22 03:52:00,1.54555,1.54563,1.54538,1.54553,231000004.0
2005-02-22 03:53:00,1.54569,1.54569,1.54543,1.54568,430500004.0
2005-02-22 03:54:00,1.54562,1.5457,1.54546,1.54564,177600000.0
2005-02-22 03:55:00,1.5454,1.54562,1.54536,1.5456,280200003.0
2005-02-22 03:56:00,1.54538,1.54538,1.54509,1.54525,209300000.0
2005-02-22 03:57:00,1.54517,1.54538,1.54503,1.54527,235300001.0
2005-02-22 03:58:00,1.54537,1.54552,1.54502,1.54503,264599996.0
2005-02-22 03:59:00,1.54511,1.54551,1.54506,1.5455,309300000.0
2005-02-22 04:00:00,1.54551,1.54551,1.54537,1.54537,75099998.0
2005-02-22 04:01:00,1.54535,1.54535,1.54509,1.54518,369000003.0
2005-02-22 04:02:00,1.54527,1.54549,1.54511,1.54536,182799999.0
2005-02-22 04:03:00,1.54538,1.5456,1.54533,1.54548,325600001.0
2005-02-22 04:04:00,1.54542,1.5456,1.54532,1.54549,285599999.0
2005-02-22 04:05:00,1.54527,1.54539,1.54508,1.54522,281900001.0
2005-02-22 04:06:00,1.54542,1.54558,1.54526,1.54535,376800004.0
2005-02-22 04:07:00,1.54523,1.5454,1.54481,1.54529,423200000.0
2005-02-22 04:08:00,1.54513,1.54538,1.54498,1.5452,328099996.0
2005-02-22 04:09:00,1.5451,1.54556,1.5451,1.5455,225500001.0
2005-02-22 04:10:00,1.54538,1.54548,1.54538,1.54546,226400002.0
2005-02-22 04:11:00,1.54537,1.54547,1.54515,1.54515,302800002.0
2005-02-22 04:12:00,1.5452,1.5453,1.5452,1.5453,125300002.0
2005-02-22 04:13:00,1.5451,1.54525,1.5451,1.54525,49500000.0
2005-02-22 04:14:00,1.54538,1.54545,1.54527,1.54529,287100001.0
2005-02-22 04:15:00,1.54535,1.54541,1.54535,1.54539,115599997.0
2005-02-22 04:16:00,1.54538,1.54553,1.54511,1.54522,301199999.0
2005-02-22 04:17:00,1.54535,1.54535,1.54519,1.54525,202500001.0
2005-02-22 04:18:00,1.54515,1.5454,1.54507,1.54521,286800002.0
2005-02-22 04:19:00,1.54534,1.54536,1.54509,1.54511,314799996.0
2005-02-22 04:20:00,1.54521,1.54533,1.54505,1.5452,107800002.0
2005-02-22 04:21:00,1.54535,1.54538,1.54515,1.54526,283799994.0
2005-02-22 04:22:00,1.5454,1.54549,1.54512,1.54539,445799999.0
2005-02-22 04:23:00,1.5453,1.54555,1.54515,1.5453,392600001.0
2005-02-22 04:24:00,1.54527,1.54555,1.54523,1.54555,414299999.0
2005-02-22 04:25:00,1.54568,1.54573,1.54541,1.54549,287199996.0
2005-02-22 04:26:00,1.54554,1.5457,1.54541,1.5457,267700002.0
2005-02-22 04:27:00,1.54553,1.54576,1.5455,1.54576,273700000.0
2005-02-22 04:28:00,1.54597,1.54597,1.54557,1.54557,187299997.0
2005-02-22 04:29:00,1.5455,1.54573,1.54537,1.5455,281099999.0
2005-02-22 04:30:00,1.54556,1.5459,1.54549,1.54578,410100000.0
2005-02-22 04:31:00,1.54568,1.54596,1.54568,1.5458,251700001.0
2005-02-22 04:32:00,1.54584,1.54584,1.54555,1.54575,176000002.0
2005-02-22 04:33:00,1.54566,1.54566,1.54522,1.54536,260400004.0
2005-02-22 04:34:00,1.54551,1.54566,1.54541,1.54566,247599997.0
2005-02-22 04:35:00,1.54557,1.54575,1.54549,1.54575,178299997.0
2005-02-22 04:36:00,1.54569,1.54579,1.54561,1.54571,187499999.0
2005-02-22 04:37:00,1.5457,1.54577,1.54552,1.54568,346800000.0
2005-02-22 04:38:00,1.54561,1.54575,1.5456,1.54575,406999997.0
2005-02-22 04:39:00,1.5457,1.5457,1.54481,1.54491,239399998.0
2005-02-22 04:40:00,1.54572,1.54584,1.54554,1.54564,282300003.0
2005-02-22 04:41:00,1.54552,1.54552,1.54533,1.54539,180500002.0
2005-02-22 04:42:00,1.54563,1.54581,1.54552,1.54562,320899999.0
2005-02-22 04:43:00,1.54567,1.54581,1.54557,1.54561,184499996.0
2005-02-22 04:44:00,1.54573,1.54573,1.54547,1.54547,108700002.0
2005-02-22 04:45:00,1.54572,1.54574,1.54543,1.54549,398399998.0
2005-02-22 04:46:00,1.54585,1.54615,1.54569,1.54615,327700007.0
2005-02-22 04:47:00,1.54605,1.54607,1.54532,1.54539,254000002.0
2005-02-22 04:48:00,1.54595,1.54609,1.54582,1.54609,174499999.0
2005-02-22 04:49:00,1.5458,1.54611,1.54537,1.54592,359199994.0
2005-02-22 04:50:00,1.54578,1.54578,1.54519,1.54523,118299999.0
2005-02-22 04:51:00,1.54535,1.54583,1.5452,1.54565,403300000.0
2005-02-22 04:52:00,1.54572,1.54579,1.54563,1.54571,103900002.0
2005-02-22 04:53:00,1.54523,1.54549,1.54523,1.54549,30900000.0
2005-02-22 04:54:00,1.54551,1.54557,1.54532,1.54532,216000000.0
2005-02-22 04:55:00,1.54527,1.54544,1.54527,1.54544,107800002.0
2005-02-22 04:56:00,1.54533,1.54551,1.54525,1.54531,169700000.0
2005-02-22 04:57:00,1.54523,1.54523,1.54483,1.54491,290900002.0
2005-02-22 04:58:00,1.54487,1.54496,1.54457,1.54465,418000000.0
2005-02-22 04:59:00,1.54453,1.54491,1.54452,1.5446,283599995.0
2005-02-22 05:00:00,1.54477,1.54493,1.54437,1.54449,389599997.0
2005-02-22 05:01:00,1.54418,1.54435,1.54406,1.54413,261900000.0
2005-02-22 05:02:00,1.54411,1.54419,1.54376,1.54376,244500000.0
2005-02-22 05:03:00,1.54368,1.54424,1.54352,1.54406,269299998.0
2005-02-22 05:04:00,1.54437,1.5445,1.54401,1.54401,183800004.0
2005-02-22 05:05:00,1.54404,1.54423,1.54404,1.54421,258900004.0
2005-02-22 05:06:00,1.54431,1.5444,1.54419,1.54425,160299999.0
2005-02-22 05:07:00,1.5443,1.5443,1.54389,1.54389,266700004.0
2005-02-22 05:08:00,1.5442,1.5442,1.54385,1.5439,279800003.0
2005-02-22 05:09:00,1.54405,1.54421,1.54393,1.54406,447299998.0
2005-02-22 05:10:00,1.54412,1.54413,1.54378,1.54407,290100000.0
2005-02-22 05:11:00,1.54408,1.54417,1.54383,1.54398,195999999.0
2005-02-22 05:12:00,1.54416,1.54448,1.54409,1.5444,268200003.0
2005-02-22 05:13:00,1.54461,1.54461,1.54435,1.54435,268300001.0
2005-02-22 05:14:00,1.5444,1.54455,1.54406,1.54409,223799998.0
2005-02-22 05:15:00,1.54392,1.54392,1.54349,1.54349,188700004.0
2005-02-22 05:16:00,1.54335,1.54351,1.54331,1.54339,390600003.0
2005-02-22 05:17:00,1.54351,1.5436,1.54339,1.54339,277600000.0
2005-02-22 05:18:00,1.54341,1.54341,1.54313,1.54313,184199999.0
2005-02-22 05:19:00,1.5432,1.54334,1.54297,1.543,465200001.0
2005-02-22 05:20:00,1.54289,1.54289,1.54274,1.54276,33600000.0
2005-02-22 05:21:00,1.5427,1.54287,1.54258,1.54258,329400002.0
2005-02-22 05:22:00,1.54283,1.54283,1.5423,1.54232,130299999.0
2005-02-22 05:23:00,1.54233,1.54233,1.54209,1.5423,324899999.0
2005-02-22 05:24:00,1.5421,1.54272,1.5421,1.54265,424799998.0
2005-02-22 05:25:00,1.54268,1.54268,1.5422,1.54223,379500004.0
2005-02-22 05:26:00,1.5424,1.54253,1.54216,1.54235,299699996.0
2005-02-22 05:27:00,1.5422,1.5426,1.5422,1.54241,224700000.0
2005-02-22 05:28:00,1.54245,1.54267,1.5424,1.5425,366800001.0
2005-02-22 05:29:00,1.54245,1.54267,1.54233,1.54245,289100002.0
2005-02-22 05:30:00,1.54236,1.54236,1.54204,1.54206,337300003.0
2005-02-22 05:31:00,1.54237,1.54248,1.54177,1.54177,216399998.0
2005-02-22 05:32:00,1.54192,1.54228,1.54191,1.54228,351399998.0
2005-02-22 05:33:00,1.5424,1.54318,1.54229,1.54318,295899998.0
2005-02-22 05:34:00,1.54318,1.54333,1.54305,1.54317,327700002.0
2005-02-22 05:35:00,1.54317,1.54317,1.54292,1.54302,59200000.0
2005-02-22 05:36:00,1.54301,1.5434,1.54296,1.5434,214400001.0
2005-02-22 05:37:00,1.54367,1.54425,1.54337,1.54401,373699999.0
2005-02-22 05:38:00,1.54408,1.54408,1.54346,1.54359,153700000.0
2005-02-22 05:39:00,1.54373,1.54396,1.54364,1.54383,245600000.0
2005-02-22 05:40:00,1.54371,1.54371,1.54269,1.54318,375200003.0
2005-02-22 05:41:00,1.5432,1.5432,1.54264,1.54288,170800000.0
2005-02-22 05:42:00,1.5433,1.54337,1.54258,1.54258,137600003.0
2005-02-22 05:43:00,1.54344,1.54378,1.54304,1.54355,295199999.0
2005-02-22 05:44:00,1.54346,1.54346,1.54304,1.54304,17600000.0
2005-02-22 05:45:00,1.54369,1.54373,1.54346,1.5436,474399998.0
2005-02-22 05:46:00,1.54363,1.54372,1.54352,1.54361,55100000.0
2005-02-22 05:47:00,1.54363,1.54363,1.54334,1.5434,229300001.0
2005-02-22 05:48:00,1.54341,1.54341,1.54255,1.54268,525300006.0
2005-02-22 05:49:00,1.54297,1.54352,1.54277,1.54289,297200005.0
2005-02-22 05:50:00,1.54361,1.54361,1.54296,1.54296,300499999.0
2005-02-22 05:51:00,1.5431,1.5431,1.54274,1.54274,122099998.0
2005-02-22 05:52:00,1.54292,1.54324,1.54282,1.5429,275600001.0
2005-02-22 05:53:00,1.54293,1.54306,1.54285,1.54292,371100001.0
2005-02-22 05:54:00,1.54305,1.54308,1.54266,1.54266,329100002.0
2005-02-22 05:55:00,1.5428,1.54315,1.54268,1.54299,160800002.0
2005-02-22 05:56:00,1.54327,1.54327,1.54317,1.54319,20500000.0
2005-02-22 05:57:00,1.54317,1.54317,1.54298,1.54305,263099998.0
2005-02-22 05:58:00,1.54307,1.54334,1.54295,1.54298,288800002.0
2005-02-22 05:59:00,1.54308,1.54324,1.54296,1.54302,316500003.0
2005-02-22 06:00:00,1.54324,1.54332,1.54302,1.54322,248600001.0
2005-02-22 06:01:00,1.54325,1.54338,1.54306,1.54327,341199999.0
2005-02-22 06:02:00,1.54317,1.54328,1.54315,1.54328,173900004.0
2005-02-22 06:03:00,1.54325,1.5433,1.54307,1.54321,288500000.0
2005-02-22 06:04:00,1.54325,1.54335,1.5431,1.54319,314399993.0
2005-02-22 06:05:00,1.54323,1.54345,1.54316,1.54341,358600003.0
2005-02-22 06:06:00,1.54337,1.54344,1.54314,1.54314,381900000.0
2005-02-22 06:07:00,1.54334,1.54362,1.54332,1.54353,198400003.0
2005-02-22 06:08:00,1.54353,1.54371,1.5432,1.5432,461600003.0
2005-02-22 06:09:00,1.54351,1.54365,1.54341,1.54354,426100006.0
2005-02-22 06:10:00,1.54354,1.54354,1.5431,1.54315,221199999.0
2005-02-22 06:11:00,1.54368,1.54385,1.5431,1.54319,421300007.0
2005-02-22 06:12:00,1.54316,1.54336,1.54312,1.54324,242599999.0
2005-02-22 06:13:00,1.54337,1.54347,1.54326,1.5433,339400002.0
2005-02-22 06:14:00,1.54345,1.54345,1.54321,1.54334,167000002.0
2005-02-22 06:15:00,1.5434,1.5434,1.54326,1.54326,156600002.0
2005-02-22 06:16:00,1.5431,1.5431,1.5429,1.54293,78400000.0
2005-02-22 06:17:00,1.54276,1.54302,1.54276,1.54302,54200000.0
2005-02-22 06:18:00,1.54301,1.54301,1.54273,1.54273,237500003.0
2005-02-22 06:19:00,1.54292,1.54298,1.54266,1.54266,507300006.0
2005-02-22 06:20:00,1.54282,1.54282,1.54242,1.54242,279800002.0
2005-02-22 06:21:00,1.54235,1.54256,1.54232,1.54244,119000001.0
2005-02-22 06:22:00,1.54248,1.54259,1.54233,1.54247,220500002.0
2005-02-22 06:23:00,1.54245,1.54256,1.5421,1.54231,485500003.0
2005-02-22 06:24:00,1.54218,1.54242,1.54207,1.54235,268499997.0
2005-02-22 06:25:00,1.54226,1.54237,1.54218,1.54229,335600004.0
2005-02-22 06:26:00,1.54238,1.54244,1.54201,1.54207,460100006.0
2005-02-22 06:27:00,1.54228,1.54238,1.54213,1.54225,299900003.0
2005-02-22 06:28:00,1.54224,1.5423,1.54193,1.54202,177100002.0
2005-02-22 06:29:00,1.54198,1.54212,1.54174,1.54212,446800000.0
2005-02-22 06:30:00,1.54214,1.54225,1.542,1.542,282300003.0
2005-02-22 06:31:00,1.54217,1.5423,1.54204,1.54221,309800004.0
2005-02-22 06:32:00,1.54205,1.54241,1.54204,1.54233,298799997.0
2005-02-22 06:33:00,1.54208,1.54223,1.54208,1.54215,257999996.0
2005-02-22 06:34:00,1.54211,1.54222,1.54203,1.54218,278100003.0
2005-02-22 06:35:00,1.542,1.5422,1.54189,1.54199,221300001.0
2005-02-22 06:36:00,1.54206,1.54206,1.54173,1.54173,143700000.0
2005-02-22 06:37:00,1.54192,1.54209,1.54186,1.54186,268000004.0
2005-02-22 06:38:00,1.54203,1.54218,1.54189,1.54206,346299999.0
2005-02-22 06:39:00,1.54213,1.54224,1.54194,1.54216,435300007.0
2005-02-22 06:40:00,1.54203,1.54221,1.54201,1.54221,458500002.0
2005-02-22 06:41:00,1.54235,1.54239,1.54206,1.54213,335499996.0
2005-02-22 06:42:00,1.5421,1.5422,1.54188,1.54194,347700005.0
2005-02-22 06:43:00,1.5421,1.5421,1.54185,1.54185,242699999.0
2005-02-22 06:44:00,1.54194,1.542,1.54178,1.5419,369899999.0
2005-02-22 06:45:00,1.54184,1.54198,1.54176,1.54193,96300000.0
2005-02-22 06:46:00,1.54188,1.54219,1.54188,1.542,304299997.0
2005-02-22 06:47:00,1.5419,1.54226,1.5419,1.54205,175400001.0
2005-02-22 06:48:00,1.54227,1.54241,1.54211,1.54217,474499999.0
2005-02-22 06:49:00,1.54219,1.54236,1.54195,1.54215,318900005.0
2005-02-22 06:50:00,1.54193,1.54217,1.54181,1.54201,240500002.0
2005-02-22 06:51:00,1.54208,1.54208,1.54194,1.54202,132100001.0
2005-02-22 06:52:00,1.54203,1.54203,1.54181,1.5419,189799998.0
2005-02-22 06:53:00,1.5419,1.5419,1.54175,1.5418,127399998.0
2005-02-22 06:54:00,1.5419,1.54209,1.54179,1.54179,395300003.0
2005-02-22 06:55:00,1.54184,1.542,1.5418,1.54192,354800001.0
2005-02-22 06:56:00,1.54171,1.54201,1.54171,1.54191,279700001.0
2005-02-22 06:57:00,1.54175,1.54195,1.5417,1.5419,328700006.0
2005-02-22 06:58:00,1.54179,1.542,1.54179,1.54183,421200000.0
2005-02-22 06:59:00,1.54182,1.54201,1.54182,1.54193,302500004.0
2005-02-22 07:00:00,1.54175,1.542,1.5417,1.5418,446700000.0
2005-02-22 07:01:00,1.54174,1.54191,1.54162,1.54171,313099999.0
2005-02-22 07:02:00,1.54171,1.54184,1.54156,1.54165,326999997.0
2005-02-22 07:03:00,1.5416,1.5417,1.54147,1.54159,412500001.0
2005-02-22 07:04:00,1.54152,1.54185,1.54152,1.54171,387800004.0
2005-02-22 07:05:00,1.54148,1.54165,1.54147,1.54165,176600003.0
2005-02-22 07:06:00,1.54167,1.5418,1.5415,1.54163,313000000.0
2005-02-22 07:07:00,1.54174,1.54192,1.54164,1.54188,493700001.0
2005-02-22 07:08:00,1.54178,1.54192,1.54166,1.54178,106500003.0
2005-02-22 07:09:00,1.54166,1.54182,1.54153,1.54167,236199997.0
2005-02-22 07:10:00,1.54168,1.54181,1.5416,1.54164,256899996.0
2005-02-22 07:11:00,1.54176,1.54181,1.54163,1.54169,139900000.0
2005-02-22 07:12:00,1.5418,1.54185,1.54169,1.5417,222799999.0
2005-02-22 07:13:00,1.54178,1.54192,1.54166,1.54176,253300004.0
2005-02-22 07:14:00,1.54194,1.54194,1.54168,1.54168,139099999.0
2005-02-22 07:15:00,1.54188,1.54216,1.54174,1.54208,357600002.0
2005-02-22 07:16:00,1.54213,1.54218,1.54198,1.54207,269700001.0
2005-02-22 07:17:00,1.54218,1.54236,1.54209,1.54228,530700004.0
2005-02-22 07:18:00,1.54227,1.54239,1.54203,1.54204,283499999.0
2005-02-22 07:19:00,1.54186,1.54201,1.54183,1.54183,113099997.0
2005-02-22 07:20:00,1.54194,1.54214,1.54187,1.54194,232000002.0
2005-02-22 07:21:00,1.54196,1.54205,1.54186,1.54197,159500000.0
2005-02-22 07:22:00,1.5419,1.54214,1.54181,1.542,258300002.0
2005-02-22 07:23:00,1.542,1.5421,1.54181,1.54204,310900004.0
2005-02-22 07:24:00,1.54207,1.54215,1.54173,1.54186,202200001.0
2005-02-22 07:25:00,1.54171,1.54195,1.54163,1.5417,350300002.0
2005-02-22 07:26:00,1.54178,1.54198,1.54169,1.54185,200400003.0
2005-02-22 07:27:00,1.54198,1.54214,1.54181,1.54197,336300000.0
2005-02-22 07:28:00,1.5421,1.5421,1.54178,1.54178,188399999.0
2005-02-22 07:29:00,1.54181,1.5419,1.54172,1.54181,158799997.0
2005-02-22 07:30:00,1.54172,1.54192,1.54168,1.54192,373100009.0
2005-02-22 07:31:00,1.54176,1.54194,1.54166,1.54166,157199999.0
2005-02-22 07:32:00,1.54155,1.54168,1.54134,1.54134,175899999.0
2005-02-22 07:33:00,1.54119,1.54142,1.54086,1.54086,281899996.0
2005-02-22 07:34:00,1.54042,1.54069,1.54036,1.54041,280200000.0
2005-02-22 07:35:00,1.54042,1.54066,1.54033,1.5405,309799997.0
2005-02-22 07:36:00,1.5407,1.54104,1.54054,1.54093,405899994.0
2005-02-22 07:37:00,1.54085,1.54102,1.54081,1.54093,308300003.0
2005-02-22 07:38:00,1.54088,1.54091,1.54069,1.5408,236900001.0
2005-02-22 07:39:00,1.54083,1.54093,1.54074,1.54074,253999999.0
2005-02-22 07:40:00,1.54077,1.54106,1.54077,1.54098,253100003.0
2005-02-22 07:41:00,1.54077,1.54102,1.54062,1.54083,353599999.0
2005-02-22 07:42:00,1.5407,1.541,1.5407,1.541,318599998.0
2005-02-22 07:43:00,1.54094,1.5412,1.54084,1.54085,310900005.0
2005-02-22 07:44:00,1.5409,1.5409,1.54072,1.54072,67200000.0
2005-02-22 07:45:00,1.541,1.541,1.54063,1.54063,187500001.0
2005-02-22 07:46:00,1.54067,1.54085,1.54064,1.54076,379499999.0
2005-02-22 07:47:00,1.5407,1.54083,1.54064,1.54072,354400002.0
2005-02-22 07:48:00,1.54083,1.54109,1.54073,1.54078,179100002.0
2005-02-22 07:49:00,1.54077,1.54088,1.54067,1.5408,293400000.0
2005-02-22 07:50:00,1.5408,1.54086,1.54061,1.54071,302100000.0
2005-02-22 07:51:00,1.54082,1.54082,1.54052,1.54052,366100003.0
2005-02-22 07:52:00,1.54082,1.54089,1.54038,1.54038,262800003.0
2005-02-22 07:53:00,1.54041,1.54058,1.54028,1.54042,246099998.0
2005-02-22 07:54:00,1.54035,1.54068,1.54018,1.54062,223300000.0
2005-02-22 07:55:00,1.54046,1.54074,1.54046,1.54054,291400002.0
2005-02-22 07:56:00,1.5406,1.54068,1.54054,1.54054,71900000.0
2005-02-22 07:57:00,1.54034,1.54052,1.5401,1.54017,217400004.0
2005-02-22 07:58:00,1.54027,1.54037,1.54013,1.54027,472899996.0
2005-02-22 07:59:00,1.54022,1.54036,1.54008,1.54008,332600001.0
2005-02-22 08:00:00,1.54016,1.54028,1.53987,1.54011,510099996.0
2005-02-22 08:01:00,1.53984,1.53998,1.53825,1.53825,393299995.0
2005-02-22 08:02:00,1.5386,1.53867,1.53827,1.53842,213100001.0
2005-02-22 08:03:00,1.5386,1.53881,1.53848,1.5388,269800001.0
2005-02-22 08:04:00,1.53883,1.53903,1.53867,1.53892,392600000.0
2005-02-22 08:05:00,1.53924,1.53937,1.53902,1.53922,360799997.0
2005-02-22 08:06:00,1.53933,1.53946,1.53903,1.5392,215799998.0
2005-02-22 08:07:00,1.53938,1.53947,1.53924,1.53939,388000002.0
2005-02-22 08:08:00,1.53934,1.53957,1.53932,1.53943,517499999.0
2005-02-22 08:09:00,1.5395,1.53962,1.53937,1.53944,172800002.0
2005-02-22 08:10:00,1.53958,1.53978,1.53948,1.53971,415800003.0
2005-02-22 08:11:00,1.53952,1.53983,1.53952,1.53983,145300002.0
2005-02-22 08:12:00,1.53991,1.54001,1.53969,1.53975,230500000.0
2005-02-22 08:13:00,1.53961,1.53976,1.5395,1.53958,560399994.0
2005-02-22 08:14:00,1.5395,1.53961,1.53929,1.53929,428099999.0
2005-02-22 08:15:00,1.53961,1.53978,1.53953,1.53955,342000003.0
2005-02-22 08:16:00,1.53968,1.53987,1.53955,1.53987,143899999.0
2005-02-22 08:17:00,1.53963,1.5398,1.53949,1.53949,115899997.0
2005-02-22 08:18:00,1.53961,1.53975,1.53956,1.53964,474800002.0
2005-02-22 08:19:00,1.53981,1.53992,1.53976,1.53989,218000000.0
2005-02-22 08:20:00,1.53977,1.53985,1.53964,1.5398,231899996.0
2005-02-22 08:21:00,1.53972,1.53983,1.53956,1.53976,146699999.0
2005-02-22 08:22:00,1.5397,1.53985,1.53957,1.5397,216800002.0
2005-02-22 08:23:00,1.5399,1.53993,1.53963,1.53973,368500001.0
2005-02-22 08:24:00,1.5399,1.5399,1.53958,1.53958,154500001.0
2005-02-22 08:25:00,1.53974,1.53994,1.53974,1.53994,62700000.0
2005-02-22 08:26:00,1.53993,1.54007,1.53965,1.53988,309399994.0
2005-02-22 08:27:00,1.53979,1.54008,1.53979,1.53989,126000000.0
2005-02-22 08:28:00,1.53991,1.54005,1.53985,1.53997,255100004.0
2005-02-22 08:29:00,1.53983,1.53994,1.53983,1.53994,111000000.0
2005-02-22 08:30:00,1.53976,1.53995,1.53973,1.53987,261500001.0
2005-02-22 08:31:00,1.53995,1.54006,1.53979,1.53985,425200004.0
2005-02-22 08:32:00,1.54004,1.54004,1.53975,1.53975,219200002.0
2005-02-22 08:33:00,1.5399,1.5399,1.53961,1.53966,290900000.0
2005-02-22 08:34:00,1.53979,1.53979,1.53965,1.53972,271599998.0
2005-02-22 08:35:00,1.53965,1.53979,1.53961,1.53961,282100002.0
2005-02-22 08:36:00,1.53967,1.53983,1.53956,1.53977,170800002.0
2005-02-22 08:37:00,1.53963,1.53979,1.53947,1.53952,488299993.0
2005-02-22 08:38:00,1.53944,1.53966,1.53943,1.53957,316000004.0
2005-02-22 08:39:00,1.53979,1.53991,1.53963,1.5398,428500001.0
2005-02-22 08:40:00,1.53969,1.53988,1.53957,1.53972,407799998.0
2005-02-22 08:41:00,1.53987,1.53993,1.53971,1.53988,349800005.0
2005-02-22 08:42:00,1.53977,1.53988,1.5397,1.53981,280300002.0
2005-02-22 08:43:00,1.53975,1.53975,1.53956,1.53974,273300003.0
2005-02-22 08:44:00,1.53975,1.53985,1.53959,1.53961,259400000.0
2005-02-22 08:45:00,1.53972,1.53983,1.53939,1.53977,323400002.0
2005-02-22 08:46:00,1.53963,1.53986,1.53959,1.53961,511800007.0
2005-02-22 08:47:00,1.53973,1.53997,1.53969,1.53991,301300002.0
2005-02-22 08:48:00,1.53998,1.54006,1.53976,1.53995,343300004.0
2005-02-22 08:49:00,1.53996,1.54007,1.53985,1.53993,200499999.0
2005-02-22 08:50:00,1.53985,1.53997,1.53969,1.53975,297700000.0
2005-02-22 08:51:00,1.53973,1.5399,1.53961,1.53977,330099997.0
2005-02-22 08:52:00,1.53982,1.53982,1.5396,1.53961,130900002.0
2005-02-22 08:53:00,1.53967,1.53967,1.53948,1.53951,138700000.0
2005-02-22 08:54:00,1.53937,1.53978,1.53937,1.53968,296799999.0
2005-02-22 08:55:00,1.53962,1.53962,1.53923,1.53937,175399999.0
2005-02-22 08:56:00,1.53935,1.53941,1.53918,1.53918,229799997.0
2005-02-22 08:57:00,1.5394,1.53962,1.53939,1.53962,208799999.0
2005-02-22 08:58:00,1.53972,1.53982,1.53949,1.53949,192999999.0
2005-02-22 08:59:00,1.53973,1.54006,1.53962,1.53986,290100003.0
2005-02-22 09:00:00,1.54006,1.54026,1.54001,1.54001,390000002.0
2005-02-22 09:01:00,1.5399,1.53999,1.53977,1.53977,143200002.0
2005-02-22 09:02:00,1.53996,1.53996,1.53977,1.53977,248900004.0
2005-02-22 09:03:00,1.53962,1.53984,1.53953,1.53962,406600004.0
2005-02-22 09:04:00,1.53946,1.53961,1.53942,1.53955,317000006.0
2005-02-22 09:05:00,1.53957,1.53968,1.53947,1.53966,377100002.0
2005-02-22 09:06:00,1.53972,1.54003,1.53965,1.53997,463500002.0
2005-02-22 09:07:00,1.54012,1.54028,1.53995,1.54023,349300003.0
2005-02-22 09:08:00,1.53993,1.54015,1.53974,1.5398,310399996.0
2005-02-22 09:09:00,1.53981,1.54,1.53975,1.53989,226800000.0
2005-02-22 09:10:00,1.53982,1.53995,1.53974,1.53982,116599999.0
2005-02-22 09:11:00,1.53988,1.53998,1.53975,1.53975,293699996.0
2005-02-22 09:12:00,1.53992,1.54009,1.53991,1.53994,391999996.0
2005-02-22 09:13:00,1.53979,1.53991,1.53953,1.53964,157000001.0
2005-02-22 09:14:00,1.53967,1.53985,1.53956,1.53976,219800001.0
2005-02-22 09:15:00,1.5397,1.53983,1.53959,1.53972,377599996.0
2005-02-22 09:16:00,1.53982,1.53993,1.53964,1.53974,148600000.0
2005-02-22 09:17:00,1.53958,1.53958,1.53919,1.53924,210099998.0
2005-02-22 09:18:00,1.53902,1.53921,1.53882,1.53887,268100002.0
2005-02-22 09:19:00,1.53883,1.5389,1.53869,1.53873,294599999.0
2005-02-22 09:20:00,1.53901,1.53923,1.5389,1.53895,480299998.0
2005-02-22 09:21:00,1.53935,1.53946,1.53911,1.53911,359399997.0
2005-02-22 09:22:00,1.53938,1.53957,1.53929,1.53942,382499999.0
2005-02-22 09:23:00,1.53951,1.53958,1.53936,1.53952,323399999.0
2005-02-22 09:24:00,1.53943,1.53974,1.53931,1.53955,434000001.0
2005-02-22 09:25:00,1.53961,1.53988,1.53961,1.53968,432100006.0
2005-02-22 09:26:00,1.53958,1.53988,1.53947,1.53975,306700001.0
2005-02-22 09:27:00,1.5398,1.53987,1.53958,1.53974,293100001.0
2005-02-22 09:28:00,1.53991,1.54022,1.53988,1.54007,404399996.0
2005-02-22 09:29:00,1.54032,1.54036,1.53994,1.53994,198900002.0
2005-02-22 09:30:00,1.53994,1.54004,1.53994,1.54004,133299999.0
2005-02-22 09:31:00,1.5401,1.5401,1.53981,1.53981,377500005.0
2005-02-22 09:32:00,1.53989,1.54006,1.53988,1.54001,132299997.0
2005-02-22 09:33:00,1.53993,1.54005,1.53976,1.53996,187600003.0
2005-02-22 09:34:00,1.54003,1.54003,1.5397,1.53983,271599999.0
2005-02-22 09:35:00,1.54,1.54021,1.53995,1.53995,252399997.0
2005-02-22 09:36:00,1.53995,1.54056,1.53988,1.54056,203699999.0
2005-02-22 09:37:00,1.54058,1.54073,1.54042,1.54056,388000002.0
2005-02-22 09:38:00,1.54049,1.5406,1.54016,1.54022,322799995.0
2005-02-22 09:39:00,1.54043,1.54053,1.5403,1.5404,335599996.0
2005-02-22 09:40:00,1.54047,1.54054,1.54026,1.54037,268599998.0
2005-02-22 09:41:00,1.54044,1.54054,1.54036,1.5405,257399999.0
2005-02-22 09:42:00,1.54035,1.54046,1.5401,1.54012,137000002.0
2005-02-22 09:43:00,1.54016,1.54029,1.54001,1.54029,392600000.0
2005-02-22 09:44:00,1.54025,1.54025,1.53972,1.53972,223499997.0
2005-02-22 09:45:00,1.53989,1.54005,1.53981,1.5399,31200000.0
2005-02-22 09:46:00,1.54004,1.54004,1.53994,1.53994,40800000.0
2005-02-22 09:47:00,1.5398,1.54,1.53978,1.53985,241300004.0
2005-02-22 09:48:00,1.53995,1.54005,1.53962,1.53988,361400000.0
2005-02-22 09:49:00,1.5399,1.54013,1.53984,1.53992,326300000.0
2005-02-22 09:50:00,1.54003,1.5403,1.53989,1.54022,272200000.0
2005-02-22 09:51:00,1.54032,1.5404,1.54015,1.54022,338799997.0
2005-02-22 09:52:00,1.54025,1.5404,1.54001,1.54009,203600002.0
2005-02-22 09:53:00,1.54009,1.54032,1.54008,1.54031,323599998.0
2005-02-22 09:54:00,1.54033,1.54033,1.54006,1.54006,470900006.0
2005-02-22 09:55:00,1.54035,1.5404,1.54006,1.54026,348500001.0
2005-02-22 09:56:00,1.54018,1.54034,1.54005,1.54009,135999999.0
2005-02-22 09:57:00,1.54032,1.54032,1.53996,1.53996,269400001.0
2005-02-22 09:58:00,1.54005,1.54022,1.53989,1.54022,271700006.0
2005-02-22 09:59:00,1.54022,1.54026,1.54008,1.54008,322299998.0
2005-02-22 10:00:00,1.53997,1.54013,1.53978,1.5399,278400004.0
2005-02-22 10:01:00,1.54006,1.54013,1.53995,1.53998,317800000.0
2005-02-22 10:02:00,1.54005,1.54016,1.53989,1.53999,263700001.0
2005-02-22 10:03:00,1.54013,1.54019,1.54002,1.54012,258500000.0
2005-02-22 10:04:00,1.54022,1.54022,1.5401,1.54013,267600003.0
2005-02-22 10:05:00,1.54,1.54029,1.54,1.54025,316500001.0
2005-02-22 10:06:00,1.54014,1.54025,1.54006,1.54016,170100000.0
2005-02-22 10:07:00,1.54032,1.54032,1.54005,1.5401,230100000.0
2005-02-22 10:08:00,1.54008,1.54032,1.53999,1.54032,560600006.0
2005-02-22 10:09:00,1.54011,1.54036,1.54011,1.54029,263199999.0
2005-02-22 10:10:00,1.54038,1.54057,1.54031,1.54042,327400006.0
2005-02-22 10:11:00,1.5404,1.54056,1.54027,1.54039,405200003.0
2005-02-22 10:12:00,1.54035,1.54048,1.54018,1.54018,374500000.0
2005-02-22 10:13:00,1.54032,1.54039,1.54015,1.54015,290200001.0
2005-02-22 10:14:00,1.5403,1.54043,1.54016,1.54043,381699999.0
2005-02-22 10:15:00,1.54046,1.54049,1.54013,1.54022,420000000.0
2005-02-22 10:16:00,1.54043,1.54046,1.54026,1.54031,444000002.0
2005-02-22 10:17:00,1.5406,1.5406,1.54035,1.54035,374099998.0
2005-02-22 10:18:00,1.54053,1.54085,1.54053,1.54062,222099999.0
2005-02-22 10:19:00,1.54066,1.541,1.54065,1.541,342000001.0
2005-02-22 10:20:00,1.54084,1.5411,1.54084,1.54098,253900000.0
2005-02-22 10:21:00,1.54096,1.54115,1.54087,1.54102,292700000.0
2005-02-22 10:22:00,1.54108,1.54124,1.54098,1.5412,267199999.0
2005-02-22 10:23:00,1.54133,1.54133,1.54101,1.54105,315600003.0
2005-02-22 10:24:00,1.54093,1.54109,1.54054,1.54071,281500000.0
2005-02-22 10:25:00,1.54071,1.54078,1.54036,1.54036,338900002.0
2005-02-22 10:26:00,1.54063,1.54063,1.54038,1.54038,149600000.0
2005-02-22 10:27:00,1.54048,1.5406,1.54037,1.54049,255299999.0
2005-02-22 10:28:00,1.54056,1.54067,1.54053,1.54067,131400000.0
2005-02-22 10:29:00,1.54057,1.5407,1.54048,1.54051,247500002.0
2005-02-22 10:30:00,1.5407,1.5407,1.54045,1.54045,311900000.0
2005-02-22 10:31:00,1.54046,1.54046,1.54023,1.54026,389199996.0
2005-02-22 10:32:00,1.54052,1.54058,1.5403,1.5403,343900003.0
2005-02-22 10:33:00,1.54057,1.54062,1.54031,1.54047,282700002.0
2005-02-22 10:34:00,1.54036,1.54049,1.54028,1.54043,213400001.0
2005-02-22 10:35:00,1.54047,1.54058,1.54036,1.54052,437200005.0
2005-02-22 10:36:00,1.54043,1.5407,1.54043,1.54053,406700005.0
2005-02-22 10:37:00,1.54062,1.54062,1.5403,1.54033,279100000.0
2005-02-22 10:38:00,1.54038,1.54059,1.54038,1.54049,315599999.0
2005-02-22 10:39:00,1.54062,1.5407,1.5404,1.54044,263200004.0
2005-02-22 10:40:00,1.54041,1.54052,1.54024,1.54043,238899994.0
2005-02-22 10:41:00,1.54048,1.54056,1.54031,1.54031,370300002.0
2005-02-22 10:42:00,1.5404,1.54053,1.54028,1.54032,277299998.0
2005-02-22 10:43:00,1.54037,1.54052,1.54018,1.54047,397500002.0
2005-02-22 10:44:00,1.54041,1.54041,1.54006,1.54006,249900000.0
2005-02-22 10:45:00,1.54013,1.54013,1.54004,1.54004,44799998.0
2005-02-22 10:46:00,1.53978,1.54007,1.53973,1.5399,430400003.0
2005-02-22 10:47:00,1.54,1.54008,1.53975,1.53985,330699998.0
2005-02-22 10:48:00,1.53978,1.53993,1.53968,1.53976,263100002.0
2005-02-22 10:49:00,1.53987,1.5402,1.53987,1.54011,342900000.0
2005-02-22 10:50:00,1.54023,1.54035,1.54006,1.54035,196400002.0
2005-02-22 10:51:00,1.54018,1.5405,1.54018,1.54039,462300000.0
2005-02-22 10:52:00,1.54019,1.54033,1.53999,1.54016,398100002.0
2005-02-22 10:53:00,1.54028,1.54038,1.54013,1.54028,94099998.0
2005-02-22 10:54:00,1.54034,1.54051,1.5403,1.54038,295400000.0
2005-02-22 10:55:00,1.54045,1.54057,1.5403,1.54044,341899993.0
2005-02-22 10:56:00,1.54061,1.54076,1.54049,1.54058,283400002.0
2005-02-22 10:57:00,1.5406,1.54081,1.54055,1.54063,276100001.0
2005-02-22 10:58:00,1.54071,1.54073,1.54054,1.5406,191600000.0
2005-02-22 10:59:00,1.54058,1.54084,1.54058,1.54073,313700002.0
2005-02-22 11:00:00,1.5407,1.54081,1.54059,1.54059,357899996.0
2005-02-22 11:01:00,1.54073,1.54073,1.54043,1.54052,270099997.0
2005-02-22 11:02:00,1.5406,1.54072,1.54058,1.54071,180599998.0
2005-02-22 11:03:00,1.5406,1.54075,1.54042,1.54052,384299998.0
2005-02-22 11:04:00,1.54039,1.54075,1.54039,1.54057,309100002.0
2005-02-22 11:05:00,1.54048,1.54072,1.54048,1.54072,153300001.0
2005-02-22 11:06:00,1.54061,1.54068,1.54059,1.54062,28000000.0
2005-02-22 11:07:00,1.54054,1.54067,1.5404,1.54046,155799999.0
2005-02-22 11:08:00,1.54036,1.54055,1.54036,1.54043,213100000.0
2005-02-22 11:09:00,1.54041,1.54064,1.54041,1.54052,222900003.0
2005-02-22 11:10:00,1.5406,1.5407,1.54048,1.54059,362400005.0
2005-02-22 11:11:00,1.54053,1.54061,1.54047,1.54054,85600001.0
2005-02-22 11:12:00,1.54045,1.54069,1.54045,1.54053,232399999.0
2005-02-22 11:13:00,1.54042,1.54069,1.54032,1.54069,180500001.0
2005-02-22 11:14:00,1.54083,1.54098,1.54063,1.54089,240499999.0
2005-02-22 11:15:00,1.54096,1.54096,1.54073,1.54089,267799998.0
2005-02-22 11:16:00,1.54094,1.541,1.54077,1.54093,369000006.0
2005-02-22 11:17:00,1.54093,1.54099,1.54071,1.54071,211000000.0
2005-02-22 11:18:00,1.54074,1.54091,1.54065,1.54065,293699998.0
2005-02-22 11:19:00,1.54078,1.54088,1.54073,1.54078,191900000.0
2005-02-22 11:20:00,1.54083,1.54083,1.54061,1.54067,389000003.0
2005-02-22 11:21:00,1.54087,1.54089,1.54068,1.54076,267800003.0
2005-02-22 11:22:00,1.54094,1.54098,1.54063,1.54063,166900000.0
2005-02-22 11:23:00,1.5407,1.54101,1.5407,1.54082,244499997.0
2005-02-22 11:24:00,1.54068,1.54089,1.54065,1.54074,377000001.0
2005-02-22 11:25:00,1.54087,1.54096,1.54063,1.54087,256200003.0
2005-02-22 11:26:00,1.54091,1.54106,1.5408,1.54089,225799999.0
2005-02-22 11:27:00,1.541,1.54104,1.54087,1.54094,276300002.0
2005-02-22 11:28:00,1.54088,1.54109,1.54086,1.54093,151100000.0
2005-02-22 11:29:00,1.54095,1.54107,1.54079,1.54089,387200004.0
2005-02-22 11:30:00,1.54099,1.54109,1.54084,1.54092,268400004.0
2005-02-22 11:31:00,1.54091,1.541,1.54082,1.54082,395899997.0
2005-02-22 11:32:00,1.5409,1.54102,1.54085,1.54096,400299992.0
2005-02-22 11:33:00,1.54097,1.54103,1.54087,1.54093,409500002.0
2005-02-22 11:34:00,1.54086,1.541,1.54077,1.54098,415299999.0
2005-02-22 11:35:00,1.54097,1.54098,1.54074,1.54081,263699999.0
2005-02-22 11:36:00,1.54084,1.54093,1.54068,1.54081,361699998.0
2005-02-22 11:37:00,1.54078,1.54097,1.54078,1.54095,351400002.0
2005-02-22 11:38:00,1.54098,1.54105,1.54091,1.54105,151900003.0
2005-02-22 11:39:00,1.54088,1.54104,1.54076,1.54084,315100004.0
2005-02-22 11:40:00,1.54083,1.54096,1.54069,1.54086,338800001.0
2005-02-22 11:41:00,1.54076,1.54101,1.54069,1.54079,264900001.0
2005-02-22 11:42:00,1.54067,1.54082,1.54052,1.54073,168400004.0
2005-02-22 11:43:00,1.54064,1.5408,1.54054,1.5408,370700000.0
2005-02-22 11:44:00,1.54077,1.54085,1.54061,1.54069,304300004.0
2005-02-22 11:45:00,1.5407,1.54078,1.54055,1.54055,318199999.0
2005-02-22 11:46:00,1.54067,1.54079,1.54057,1.54057,130100000.0
2005-02-22 11:47:00,1.54073,1.54089,1.54062,1.54074,311499999.0
2005-02-22 11:48:00,1.54077,1.54092,1.54071,1.5408,246100001.0
2005-02-22 11:49:00,1.54072,1.54086,1.54054,1.54062,353199998.0
2005-02-22 11:50:00,1.54075,1.54075,1.54052,1.54063,373600000.0
2005-02-22 11:51:00,1.54077,1.54078,1.5404,1.54048,322200000.0
2005-02-22 11:52:00,1.54032,1.54062,1.54032,1.54062,384299995.0
2005-02-22 11:53:00,1.54066,1.54078,1.5406,1.54075,388499996.0
2005-02-22 11:54:00,1.54061,1.5407,1.54039,1.54053,410400008.0
2005-02-22 11:55:00,1.54053,1.54064,1.54036,1.54037,457900001.0
2005-02-22 11:56:00,1.54035,1.54045,1.54018,1.54037,344100001.0
2005-02-22 11:57:00,1.54043,1.54048,1.54023,1.54036,410299999.0
2005-02-22 11:58:00,1.54043,1.54052,1.54023,1.54032,483399996.0
2005-02-22 11:59:00,1.54036,1.54039,1.54013,1.54019,283700002.0
2005-02-22 12:00:00,1.54034,1.54034,1.54003,1.54003,299600003.0
2005-02-22 12:01:00,1.54023,1.54042,1.5401,1.54017,289699999.0
2005-02-22 12:02:00,1.54033,1.5405,1.54026,1.54039,403099994.0
2005-02-22 12:03:00,1.54038,1.54049,1.54015,1.54045,313200002.0
2005-02-22 12:04:00,1.54043,1.54051,1.54037,1.54044,46400000.0
2005-02-22 12:05:00,1.54047,1.54051,1.54027,1.54034,406200001.0
2005-02-22 12:06:00,1.5405,1.54061,1.54021,1.54042,205399998.0
2005-02-22 12:07:00,1.54041,1.54048,1.54017,1.54017,148000001.0
2005-02-22 12:08:00,1.54045,1.54054,1.54024,1.54043,269300001.0
2005-02-22 12:09:00,1.54046,1.54056,1.54046,1.54056,134100000.0
2005-02-22 12:10:00,1.54048,1.54055,1.54024,1.54042,211900002.0
2005-02-22 12:11:00,1.54053,1.54053,1.54023,1.54037,350099999.0
2005-02-22 12:12:00,1.54034,1.54049,1.54029,1.5404,277500003.0
2005-02-22 12:13:00,1.54033,1.54047,1.54033,1.54047,61400001.0
2005-02-22 12:14:00,1.54052,1.54052,1.54033,1.54033,181899999.0
2005-02-22 12:15:00,1.54052,1.54052,1.54031,1.54034,379899998.0
2005-02-22 12:16:00,1.54019,1.54042,1.54018,1.54024,164699999.0
2005-02-22 12:17:00,1.54035,1.54035,1.54014,1.54022,295199998.0
2005-02-22 12:18:00,1.54026,1.54043,1.54024,1.54036,295899999.0
2005-02-22 12:19:00,1.54019,1.54033,1.54003,1.54015,266700002.0
2005-02-22 12:20:00,1.54016,1.54032,1.54014,1.54027,182300002.0
2005-02-22 12:21:00,1.54026,1.54036,1.54014,1.54036,98400000.0
2005-02-22 12:22:00,1.54033,1.54046,1.54025,1.54039,342100003.0
2005-02-22 12:23:00,1.54027,1.54055,1.54025,1.54047,400199994.0
2005-02-22 12:24:00,1.54038,1.54059,1.54038,1.54057,215999998.0
2005-02-22 12:25:00,1.54052,1.54066,1.54038,1.54054,403799992.0
2005-02-22 12:26:00,1.54059,1.54063,1.54041,1.54046,258000002.0
2005-02-22 12:27:00,1.54047,1.54058,1.54039,1.54052,209299999.0
2005-02-22 12:28:00,1.54024,1.54049,1.54024,1.54043,259199999.0
2005-02-22 12:29:00,1.5404,1.54054,1.54028,1.54042,256200001.0
2005-02-22 12:30:00,1.5404,1.54058,1.54031,1.54042,219200004.0
2005-02-22 12:31:00,1.54052,1.54062,1.54033,1.54048,134600000.0
2005-02-22 12:32:00,1.5405,1.54061,1.54024,1.54032,432800006.0
2005-02-22 12:33:00,1.54031,1.54037,1.5402,1.5402,253200000.0
2005-02-22 12:34:00,1.54024,1.54036,1.54024,1.54036,49500000.0
2005-02-22 12:35:00,1.54041,1.54041,1.54027,1.54027,90600000.0
2005-02-22 12:36:00,1.54035,1.54035,1.54012,1.54012,39700001.0
2005-02-22 12:37:00,1.5403,1.5403,1.54013,1.54018,226100002.0
2005-02-22 12:38:00,1.54013,1.5403,1.54001,1.54001,424200000.0
2005-02-22 12:39:00,1.54007,1.54024,1.53999,1.54016,275000000.0
2005-02-22 12:40:00,1.54004,1.54016,1.53983,1.53993,324299997.0
2005-02-22 12:41:00,1.53979,1.53993,1.53956,1.53968,248399999.0
2005-02-22 12:42:00,1.53989,1.53992,1.53971,1.53971,145300000.0
2005-02-22 12:43:00,1.53982,1.53987,1.53969,1.53973,316000000.0
2005-02-22 12:44:00,1.53978,1.5399,1.53961,1.53973,340299996.0
2005-02-22 12:45:00,1.53964,1.53977,1.5395,1.53955,145400001.0
2005-02-22 12:46:00,1.53948,1.53959,1.53931,1.53944,370999999.0
2005-02-22 12:47:00,1.53936,1.53949,1.53922,1.53929,461500001.0
2005-02-22 12:48:00,1.53914,1.53936,1.5391,1.53926,390299998.0
2005-02-22 12:49:00,1.53931,1.5394,1.53904,1.53927,349000004.0
2005-02-22 12:50:00,1.53908,1.53925,1.53889,1.53902,295400001.0
2005-02-22 12:51:00,1.53923,1.53923,1.53889,1.53898,265100002.0
2005-02-22 12:52:00,1.53893,1.53927,1.53868,1.53902,499900005.0
2005-02-22 12:53:00,1.53922,1.53922,1.53875,1.5389,367500001.0
2005-02-22 12:54:00,1.53902,1.53907,1.53891,1.53891,166700002.0
2005-02-22 12:55:00,1.539,1.53909,1.53882,1.5389,392800000.0
2005-02-22 12:56:00,1.53884,1.53894,1.53871,1.53894,322599999.0
2005-02-22 12:57:00,1.53866,1.5388,1.53855,1.53872,270699997.0
2005-02-22 12:58:00,1.53864,1.53876,1.53854,1.53871,282600002.0
2005-02-22 12:59:00,1.53857,1.53877,1.53856,1.53862,181400001.0
2005-02-22 13:00:00,1.53868,1.53875,1.53857,1.53858,275900006.0
2005-02-22 13:01:00,1.53878,1.53883,1.53862,1.53862,374400004.0
2005-02-22 13:02:00,1.53877,1.53879,1.53849,1.53849,293400001.0
2005-02-22 13:03:00,1.53877,1.53877,1.5385,1.53862,305099995.0
2005-02-22 13:04:00,1.53873,1.53873,1.53827,1.53833,327700000.0
2005-02-22 13:05:00,1.53834,1.53848,1.53829,1.53842,292399997.0
2005-02-22 13:06:00,1.53831,1.53862,1.53831,1.53846,267800001.0
2005-02-22 13:07:00,1.53857,1.53858,1.53826,1.53826,326100003.0
2005-02-22 13:08:00,1.5385,1.53866,1.53841,1.5385,550999997.0
2005-02-22 13:09:00,1.53854,1.53872,1.53852,1.53854,299700001.0
2005-02-22 13:10:00,1.53845,1.5387,1.53841,1.53846,160899999.0
2005-02-22 13:11:00,1.53833,1.53843,1.53823,1.5383,89399999.0
2005-02-22 13:12:00,1.5383,1.53842,1.53819,1.53831,269999996.0
2005-02-22 13:13:00,1.53835,1.53836,1.53818,1.53822,407899999.0
2005-02-22 13:14:00,1.53832,1.53832,1.53807,1.53809,269300004.0
2005-02-22 13:15:00,1.53793,1.5381,1.53767,1.53771,81000001.0
2005-02-22 13:16:00,1.53772,1.53772,1.53745,1.53747,278000001.0
2005-02-22 13:17:00,1.53758,1.53782,1.53758,1.53778,304299997.0
2005-02-22 13:18:00,1.53767,1.53787,1.53748,1.53748,413399998.0
2005-02-22 13:19:00,1.53768,1.53784,1.53761,1.53761,305000003.0
2005-02-22 13:20:00,1.53769,1.53779,1.5376,1.53775,346699998.0
2005-02-22 13:21:00,1.5378,1.53792,1.53765,1.53765,337200001.0
2005-02-22 13:22:00,1.53783,1.53783,1.53759,1.53766,309500004.0
2005-02-22 13:23:00,1.53779,1.53787,1.53743,1.53758,315600003.0
2005-02-22 13:24:00,1.53764,1.5378,1.53745,1.53769,247900000.0
2005-02-22 13:25:00,1.53792,1.53792,1.53757,1.5378,395099998.0
2005-02-22 13:26:00,1.53786,1.53786,1.53755,1.53755,220999998.0
2005-02-22 13:27:00,1.53785,1.53792,1.53772,1.53772,219699999.0
2005-02-22 13:28:00,1.53775,1.53775,1.53756,1.53766,211000003.0
2005-02-22 13:29:00,1.53754,1.53778,1.53754,1.5377,323999998.0
2005-02-22 13:30:00,1.5377,1.5378,1.53758,1.53763,254900002.0
2005-02-22 13:31:00,1.53771,1.53778,1.53755,1.53762,296099998.0
2005-02-22 13:32:00,1.53765,1.53777,1.53754,1.53762,268000000.0
2005-02-22 13:33:00,1.53752,1.53767,1.53744,1.53754,217400003.0
2005-02-22 13:34:00,1.53749,1.53761,1.53723,1.53734,354699995.0
2005-02-22 13:35:00,1.53735,1.53735,1.53711,1.53713,287400003.0
2005-02-22 13:36:00,1.53734,1.53753,1.5372,1.5372,201300002.0
2005-02-22 13:37:00,1.53726,1.53742,1.53726,1.53728,282999996.0
2005-02-22 13:38:00,1.53747,1.53747,1.53732,1.53737,135099998.0
2005-02-22 13:39:00,1.53751,1.53761,1.53734,1.53748,268200000.0
2005-02-22 13:40:00,1.53749,1.53771,1.53747,1.53759,378800003.0
2005-02-22 13:41:00,1.53763,1.53763,1.53739,1.53739,105400001.0
2005-02-22 13:42:00,1.53773,1.53773,1.53746,1.53758,231699999.0
2005-02-22 13:43:00,1.53752,1.5376,1.53729,1.5374,280599995.0
2005-02-22 13:44:00,1.53752,1.53775,1.53748,1.53759,227600001.0
2005-02-22 13:45:00,1.53785,1.53798,1.53771,1.53789,378100003.0
2005-02-22 13:46:00,1.53795,1.53803,1.53782,1.53795,222500002.0
2005-02-22 13:47:00,1.53796,1.53796,1.53764,1.53764,373899998.0
2005-02-22 13:48:00,1.53791,1.53791,1.5376,1.53772,357299998.0
2005-02-22 13:49:00,1.53776,1.53783,1.53768,1.53774,195200004.0
2005-02-22 13:50:00,1.53763,1.53798,1.53759,1.53783,245399998.0
2005-02-22 13:51:00,1.53792,1.53794,1.53764,1.53766,349300003.0
2005-02-22 13:52:00,1.53775,1.53787,1.5377,1.53787,174100002.0
2005-02-22 13:53:00,1.53787,1.53795,1.53781,1.53794,116099998.0
2005-02-22 13:54:00,1.5379,1.538,1.53769,1.53794,337700002.0
2005-02-22 13:55:00,1.53793,1.53798,1.5378,1.53782,418299999.0
2005-02-22 13:56:00,1.53794,1.53802,1.53775,1.53787,237900004.0
2005-02-22 13:57:00,1.53785,1.53793,1.53774,1.53778,260999997.0
2005-02-22 13:58:00,1.53789,1.53796,1.53778,1.53788,478300000.0
2005-02-22 13:59:00,1.53782,1.53808,1.53774,1.53798,237899995.0
2005-02-22 14:00:00,1.53794,1.53808,1.53767,1.53767,413100002.0
2005-02-22 14:01:00,1.53776,1.53793,1.53762,1.53785,294200003.0
2005-02-22 14:02:00,1.53792,1.53803,1.53781,1.53787,505099996.0
2005-02-22 14:03:00,1.53774,1.53799,1.53754,1.53773,162900000.0
2005-02-22 14:04:00,1.53781,1.538,1.53779,1.53791,210099998.0
2005-02-22 14:05:00,1.53792,1.53792,1.53784,1.53784,59300000.0
2005-02-22 14:06:00,1.53785,1.53796,1.53768,1.53792,464200002.0
2005-02-22 14:07:00,1.53793,1.53806,1.53779,1.538,341600005.0
2005-02-22 14:08:00,1.53803,1.53821,1.53796,1.53802,294100001.0
2005-02-22 14:09:00,1.53807,1.5383,1.53796,1.53804,90900001.0
2005-02-22 14:10:00,1.538,1.53807,1.53785,1.53793,297800004.0
2005-02-22 14:11:00,1.53822,1.5383,1.53803,1.53803,202800001.0
2005-02-22 14:12:00,1.53806,1.53831,1.53805,1.53822,348300001.0
2005-02-22 14:13:00,1.53838,1.53841,1.53817,1.53833,273900000.0
2005-02-22 14:14:00,1.53822,1.53832,1.53806,1.53819,209300003.0
2005-02-22 14:15:00,1.53816,1.53826,1.53814,1.53824,75199998.0
2005-02-22 14:16:00,1.53817,1.53828,1.53812,1.53817,157600000.0
2005-02-22 14:17:00,1.53822,1.53836,1.5381,1.53817,164700002.0
2005-02-22 14:18:00,1.53818,1.53831,1.53812,1.53822,334700004.0
2005-02-22 14:19:00,1.53824,1.53832,1.53812,1.53828,316100001.0
2005-02-22 14:20:00,1.53818,1.53835,1.53803,1.53828,310900000.0
2005-02-22 14:21:00,1.53835,1.53837,1.53816,1.53828,251799999.0
2005-02-22 14:22:00,1.53829,1.53843,1.53826,1.53839,299900001.0
2005-02-22 14:23:00,1.53842,1.53853,1.53829,1.53839,334100001.0
2005-02-22 14:24:00,1.53835,1.53848,1.53826,1.53838,263599999.0
2005-02-22 14:25:00,1.53844,1.53868,1.53796,1.53806,219499998.0
2005-02-22 14:26:00,1.53834,1.53842,1.53819,1.53823,294200000.0
2005-02-22 14:27:00,1.5383,1.53849,1.53816,1.53845,235599996.0
2005-02-22 14:28:00,1.5383,1.53836,1.53813,1.53822,273200003.0
2005-02-22 14:29:00,1.5383,1.53853,1.53824,1.53853,204399998.0
2005-02-22 14:30:00,1.53841,1.53851,1.53814,1.53827,317799999.0
2005-02-22 14:31:00,1.53823,1.53837,1.53811,1.53829,88900000.0
2005-02-22 14:32:00,1.53842,1.53846,1.53822,1.53833,506700002.0
2005-02-22 14:33:00,1.5384,1.53852,1.53837,1.53847,316300004.0
2005-02-22 14:34:00,1.53842,1.53858,1.53831,1.53841,306899997.0
2005-02-22 14:35:00,1.53864,1.53874,1.5383,1.5383,356000004.0
2005-02-22 14:36:00,1.5387,1.53886,1.53856,1.53876,273800003.0
2005-02-22 14:37:00,1.53873,1.53886,1.5383,1.53838,396100002.0
2005-02-22 14:38:00,1.53837,1.53842,1.53822,1.53832,233300003.0
2005-02-22 14:39:00,1.53832,1.53838,1.53816,1.53824,287399998.0
2005-02-22 14:40:00,1.53815,1.53835,1.53808,1.53814,430499999.0
2005-02-22 14:41:00,1.5382,1.5383,1.53805,1.53813,155000002.0
2005-02-22 14:42:00,1.53818,1.53832,1.53802,1.53832,427399998.0
2005-02-22 14:43:00,1.53814,1.53827,1.53796,1.53818,367100002.0
2005-02-22 14:44:00,1.53817,1.53817,1.53798,1.53798,305999999.0
2005-02-22 14:45:00,1.53821,1.53821,1.53807,1.53807,102299999.0
2005-02-22 14:46:00,1.53804,1.53821,1.53803,1.53811,163900000.0
2005-02-22 14:47:00,1.53809,1.53813,1.53793,1.53803,345399998.0
2005-02-22 14:48:00,1.53788,1.53794,1.53769,1.53794,154600001.0
2005-02-22 14:49:00,1.53777,1.53805,1.53777,1.5378,255699999.0
2005-02-22 14:50:00,1.53798,1.53805,1.53782,1.53791,301700002.0
2005-02-22 14:51:00,1.53792,1.53792,1.53747,1.53766,365100002.0
2005-02-22 14:52:00,1.53793,1.53798,1.53781,1.53787,318700004.0
2005-02-22 14:53:00,1.53805,1.53818,1.53785,1.53785,161300003.0
2005-02-22 14:54:00,1.53807,1.53818,1.53795,1.53811,240100002.0
2005-02-22 14:55:00,1.53807,1.53827,1.53797,1.53811,227000000.0
2005-02-22 14:56:00,1.53819,1.53828,1.53811,1.53817,85800002.0
2005-02-22 14:57:00,1.53817,1.53833,1.53817,1.53828,238699999.0
2005-02-22 14:58:00,1.53826,1.53832,1.53808,1.53808,326099997.0
2005-02-22 14:59:00,1.53804,1.53818,1.53792,1.5381,260500000.0
2005-02-22 15:00:00,1.53813,1.53814,1.53797,1.53808,162299997.0
2005-02-22 15:01:00,1.53801,1.53811,1.53785,1.53798,422900000.0
2005-02-22 15:02:00,1.53798,1.53806,1.53789,1.53804,232099997.0
2005-02-22 15:03:00,1.53796,1.53806,1.53783,1.53791,350599999.0
2005-02-22 15:04:00,1.53803,1.53804,1.53782,1.53789,360199996.0
2005-02-22 15:05:00,1.53787,1.53797,1.53768,1.53787,180899999.0
2005-02-22 15:06:00,1.53763,1.53781,1.53761,1.53777,218699999.0
2005-02-22 15:07:00,1.53773,1.53795,1.53767,1.53775,369399997.0
2005-02-22 15:08:00,1.53775,1.53795,1.53765,1.53785,274800003.0
2005-02-22 15:09:00,1.53779,1.53791,1.5377,1.53775,405799999.0
2005-02-22 15:10:00,1.53779,1.53783,1.53753,1.53764,308999999.0
2005-02-22 15:11:00,1.53775,1.53777,1.53764,1.53769,264100002.0
2005-02-22 15:12:00,1.53788,1.5379,1.53752,1.53752,286800000.0
2005-02-22 15:13:00,1.53758,1.5378,1.53756,1.53762,272499998.0
2005-02-22 15:14:00,1.53758,1.53776,1.53742,1.53759,362499999.0
2005-02-22 15:15:00,1.53754,1.53772,1.53741,1.53756,522999997.0
2005-02-22 15:16:00,1.53757,1.53771,1.53748,1.53766,165899998.0
2005-02-22 15:17:00,1.53766,1.53777,1.53763,1.53777,323300001.0
2005-02-22 15:18:00,1.53772,1.53772,1.53701,1.53701,226800001.0
2005-02-22 15:19:00,1.53747,1.53747,1.5369,1.5369,309100001.0
2005-02-22 15:20:00,1.53689,1.53689,1.53636,1.53655,338400007.0
2005-02-22 15:21:00,1.53628,1.5366,1.53626,1.53648,309700004.0
2005-02-22 15:22:00,1.53655,1.53666,1.5364,1.53644,523900004.0
2005-02-22 15:23:00,1.53661,1.53664,1.53617,1.53617,118800001.0
2005-02-22 15:24:00,1.53631,1.53643,1.53622,1.53627,161299998.0
2005-02-22 15:25:00,1.53608,1.53608,1.53558,1.53558,230299999.0
2005-02-22 15:26:00,1.5355,1.53563,1.53541,1.53546,223999997.0
2005-02-22 15:27:00,1.5356,1.53593,1.5355,1.53582,302599997.0
2005-02-22 15:28:00,1.53565,1.53594,1.53565,1.5359,321699995.0
2005-02-22 15:29:00,1.536,1.536,1.53572,1.53577,350900000.0
2005-02-22 15:30:00,1.53582,1.53604,1.53576,1.53584,336200001.0
2005-02-22 15:31:00,1.53605,1.53621,1.53589,1.536,336400001.0
2005-02-22 15:32:00,1.5362,1.5362,1.53588,1.53598,135700000.0
2005-02-22 15:33:00,1.53597,1.53607,1.5357,1.53585,336700004.0
2005-02-22 15:34:00,1.53579,1.53606,1.53579,1.53585,437000005.0
2005-02-22 15:35:00,1.53592,1.53608,1.53579,1.53586,383899997.0
2005-02-22 15:36:00,1.536,1.53608,1.53582,1.53593,331500003.0
2005-02-22 15:37:00,1.53596,1.53596,1.5357,1.5357,245399997.0
2005-02-22 15:38:00,1.53583,1.53602,1.53582,1.53602,157900000.0
2005-02-22 15:39:00,1.53608,1.53635,1.53601,1.53635,312100001.0
2005-02-22 15:40:00,1.5364,1.5364,1.5362,1.53635,270300007.0
2005-02-22 15:41:00,1.53627,1.53641,1.53619,1.53621,368200004.0
2005-02-22 15:42:00,1.53602,1.5362,1.53602,1.53613,103000000.0
2005-02-22 15:43:00,1.53604,1.53614,1.53596,1.53604,304500003.0
2005-02-22 15:44:00,1.53614,1.53625,1.53597,1.53617,321099995.0
2005-02-22 15:45:00,1.53617,1.53637,1.53602,1.53602,192500000.0
2005-02-22 15:46:00,1.53628,1.53628,1.53597,1.53612,358700002.0
2005-02-22 15:47:00,1.53632,1.53641,1.53615,1.53622,387700000.0
2005-02-22 15:48:00,1.53635,1.53635,1.53606,1.53614,520600002.0
2005-02-22 15:49:00,1.53617,1.53624,1.53604,1.53616,228600003.0
2005-02-22 15:50:00,1.53611,1.53626,1.536,1.53617,335399999.0
2005-02-22 15:51:00,1.53622,1.53631,1.53603,1.53603,172500001.0
2005-02-22 15:52:00,1.53616,1.53638,1.53616,1.53636,274800002.0
2005-02-22 15:53:00,1.53643,1.53645,1.53622,1.53622,163999999.0
2005-02-22 15:54:00,1.53645,1.53657,1.53638,1.5365,222200003.0
2005-02-22 15:55:00,1.53646,1.53664,1.53646,1.53651,326199996.0
2005-02-22 15:56:00,1.53662,1.5367,1.53644,1.53658,445100006.0
2005-02-22 15:57:00,1.53656,1.5366,1.53638,1.53648,295699999.0
2005-02-22 15:58:00,1.53668,1.53671,1.53652,1.53652,308099997.0
2005-02-22 15:59:00,1.53663,1.53691,1.53663,1.53665,207700000.0
2005-02-22 16:00:00,1.53656,1.53676,1.53656,1.53659,246999996.0
2005-02-22 16:01:00,1.53677,1.5369,1.53659,1.53679,345700000.0
2005-02-22 16:02:00,1.5369,1.5369,1.53664,1.5367,275599999.0
2005-02-22 16:03:00,1.53684,1.5369,1.53663,1.53684,436200004.0
2005-02-22 16:04:00,1.53685,1.53695,1.53675,1.5368,386500000.0
2005-02-22 16:05:00,1.53694,1.53697,1.53678,1.53684,303700002.0
2005-02-22 16:06:00,1.53693,1.5371,1.5368,1.53701,261299999.0
2005-02-22 16:07:00,1.53702,1.53721,1.53684,1.53703,418099999.0
2005-02-22 16:08:00,1.53718,1.53721,1.53701,1.53721,188400000.0
2005-02-22 16:09:00,1.53718,1.53718,1.53701,1.53701,109399999.0
2005-02-22 16:10:00,1.53709,1.53729,1.53696,1.53729,232199998.0
2005-02-22 16:11:00,1.53721,1.53729,1.53693,1.53707,262700004.0
2005-02-22 16:12:00,1.53705,1.53719,1.53694,1.53697,419900000.0
2005-02-22 16:13:00,1.53677,1.53704,1.53671,1.53697,228100004.0
2005-02-22 16:14:00,1.53694,1.53702,1.53666,1.53694,500300006.0
2005-02-22 16:15:00,1.53681,1.53699,1.53657,1.53687,211700000.0
2005-02-22 16:16:00,1.53694,1.53708,1.53684,1.53694,545800006.0
2005-02-22 16:17:00,1.53687,1.53708,1.53684,1.53708,178899999.0
2005-02-22 16:18:00,1.53719,1.53719,1.53696,1.53711,170199998.0
2005-02-22 16:19:00,1.53717,1.53737,1.53707,1.53719,313500002.0
2005-02-22 16:20:00,1.53741,1.53741,1.53722,1.53739,396799999.0
2005-02-22 16:21:00,1.53735,1.53735,1.53709,1.53722,219900001.0
2005-02-22 16:22:00,1.53723,1.53751,1.53723,1.53743,240300000.0
2005-02-22 16:23:00,1.53742,1.53749,1.53723,1.5373,272699997.0
2005-02-22 16:24:00,1.53747,1.53769,1.53735,1.53736,375600001.0
2005-02-22 16:25:00,1.5374,1.53751,1.53731,1.53742,476299998.0
2005-02-22 16:26:00,1.53745,1.53746,1.53708,1.53746,271900004.0
2005-02-22 16:27:00,1.53708,1.53727,1.53705,1.53711,364699998.0
2005-02-22 16:28:00,1.53708,1.53732,1.53708,1.53728,397700001.0
2005-02-22 16:29:00,1.53736,1.53745,1.53725,1.53728,328200000.0
2005-02-22 16:30:00,1.53706,1.5374,1.53706,1.5373,217299999.0
2005-02-22 16:31:00,1.53714,1.5374,1.53705,1.5374,310000003.0
2005-02-22 16:32:00,1.5374,1.5374,1.53726,1.53726,20200000.0
2005-02-22 16:33:00,1.53721,1.5374,1.53714,1.5374,172700001.0
2005-02-22 16:34:00,1.53738,1.53756,1.53729,1.53738,281199999.0
2005-02-22 16:35:00,1.53749,1.53752,1.53721,1.53721,124999999.0
2005-02-22 16:36:00,1.53722,1.53757,1.53722,1.53749,334600002.0
2005-02-22 16:37:00,1.5375,1.53767,1.53745,1.53745,282100001.0
2005-02-22 16:38:00,1.53757,1.53779,1.53757,1.53775,443300004.0
2005-02-22 16:39:00,1.53769,1.53784,1.53763,1.53775,339799998.0
2005-02-22 16:40:00,1.53773,1.53792,1.53772,1.53784,280500001.0
2005-02-22 16:41:00,1.53795,1.53795,1.5377,1.5377,289800004.0
2005-02-22 16:42:00,1.53765,1.53802,1.53765,1.53787,466600003.0
2005-02-22 16:43:00,1.53782,1.53785,1.53755,1.53763,331100002.0
2005-02-22 16:44:00,1.53781,1.53801,1.53776,1.53782,389299997.0
2005-02-22 16:45:00,1.53769,1.53788,1.53766,1.53779,261200001.0
2005-02-22 16:46:00,1.53784,1.53784,1.5376,1.53777,163000001.0
2005-02-22 16:47:00,1.53767,1.53789,1.53766,1.53788,419699999.0
2005-02-22 16:48:00,1.53792,1.538,1.53773,1.53781,189800002.0
2005-02-22 16:49:00,1.53763,1.5379,1.53763,1.53766,286700002.0
2005-02-22 16:50:00,1.53792,1.538,1.53775,1.53775,254000000.0
2005-02-22 16:51:00,1.5377,1.53794,1.5375,1.53767,426199996.0
2005-02-22 16:52:00,1.53777,1.53783,1.53767,1.53776,204700001.0
2005-02-22 16:53:00,1.53778,1.53786,1.53768,1.53771,362600003.0
2005-02-22 16:54:00,1.53758,1.5379,1.53753,1.53759,311800001.0
2005-02-22 16:55:00,1.53768,1.5378,1.53752,1.53766,361400002.0
2005-02-22 16:56:00,1.53764,1.53787,1.53763,1.5377,316400005.0
2005-02-22 16:57:00,1.53781,1.53789,1.53758,1.53762,408100001.0
2005-02-22 16:58:00,1.5377,1.53783,1.53752,1.53756,296100006.0
2005-02-22 16:59:00,1.53751,1.53783,1.53748,1.53756,404999997.0
2005-02-22 17:00:00,1.53757,1.53772,1.53697,1.53748,350499999.0
2005-02-22 17:01:00,1.53737,1.53754,1.53655,1.53666,407400001.0
2005-02-22 17:02:00,1.53778,1.53778,1.53711,1.53745,322200000.0
2005-02-22 17:03:00,1.53755,1.53765,1.53727,1.53742,324400001.0
2005-02-22 17:04:00,1.53737,1.53761,1.53714,1.53729,390700000.0
2005-02-22 17:05:00,1.53744,1.53767,1.53737,1.53744,439900002.0
2005-02-22 17:06:00,1.53738,1.53757,1.53738,1.53757,83700000.0
2005-02-22 17:07:00,1.53767,1.53767,1.53742,1.53744,241999997.0
2005-02-22 17:08:00,1.5375,1.53761,1.53735,1.53744,465200001.0
2005-02-22 17:09:00,1.5374,1.5374,1.53707,1.53728,305900000.0
2005-02-22 17:10:00,1.53737,1.53744,1.53714,1.53714,196300001.0
2005-02-22 17:11:00,1.53737,1.53737,1.53713,1.53713,31200000.0
2005-02-22 17:12:00,1.5373,1.53747,1.53726,1.53739,439999996.0
2005-02-22 17:13:00,1.53736,1.53736,1.53708,1.53714,204899998.0
2005-02-22 17:14:00,1.53725,1.53745,1.53721,1.53745,382700002.0
2005-02-22 17:15:00,1.53732,1.53742,1.53722,1.5373,294600002.0
2005-02-22 17:16:00,1.53734,1.53747,1.53718,1.53727,445200004.0
2005-02-22 17:17:00,1.53732,1.53739,1.53715,1.53727,250100001.0
2005-02-22 17:18:00,1.53717,1.53735,1.53715,1.53735,299700000.0
2005-02-22 17:19:00,1.53731,1.53735,1.53704,1.53724,240900003.0
2005-02-22 17:20:00,1.5373,1.5373,1.53711,1.53714,159599999.0
2005-02-22 17:21:00,1.53737,1.53741,1.53726,1.53732,287900002.0
2005-02-22 17:22:00,1.53722,1.53736,1.53717,1.53725,217500000.0
2005-02-22 17:23:00,1.53726,1.53744,1.53722,1.53734,308799999.0
2005-02-22 17:24:00,1.53733,1.53767,1.53727,1.53736,303400000.0
2005-02-22 17:25:00,1.53761,1.53794,1.53759,1.53794,302899998.0
2005-02-22 17:26:00,1.5379,1.53806,1.5377,1.53789,288200000.0
2005-02-22 17:27:00,1.53787,1.53803,1.53787,1.53799,245400000.0
2005-02-22 17:28:00,1.5381,1.53812,1.53787,1.53792,243600000.0
2005-02-22 17:29:00,1.53786,1.53797,1.53782,1.53793,116799998.0
2005-02-22 17:30:00,1.53772,1.53793,1.53772,1.53786,395199995.0
2005-02-22 17:31:00,1.53786,1.53805,1.53781,1.5379,356999999.0
2005-02-22 17:32:00,1.53795,1.5381,1.53778,1.53807,400300003.0
2005-02-22 17:33:00,1.53807,1.53811,1.53788,1.53788,187099999.0
2005-02-22 17:34:00,1.5379,1.53804,1.53784,1.5379,235699998.0
2005-02-22 17:35:00,1.53802,1.53802,1.53778,1.53778,126999999.0
2005-02-22 17:36:00,1.53791,1.53803,1.53766,1.53768,237499997.0
2005-02-22 17:37:00,1.53777,1.53811,1.53777,1.53802,253900002.0
2005-02-22 17:38:00,1.53808,1.53832,1.53808,1.5382,333100000.0
2005-02-22 17:39:00,1.53805,1.53836,1.53799,1.53836,124500000.0
2005-02-22 17:40:00,1.53833,1.53847,1.53818,1.53832,236199998.0
2005-02-22 17:41:00,1.53829,1.53837,1.53816,1.53828,316700001.0
2005-02-22 17:42:00,1.53842,1.53842,1.5381,1.5381,195700000.0
2005-02-22 17:43:00,1.53795,1.53825,1.53795,1.53818,326100000.0
2005-02-22 17:44:00,1.53792,1.53825,1.53791,1.53791,340799998.0
2005-02-22 17:45:00,1.53785,1.53789,1.53768,1.53768,369800000.0
2005-02-22 17:46:00,1.53783,1.53795,1.53776,1.53792,246900002.0
2005-02-22 17:47:00,1.53786,1.53789,1.53777,1.53783,86100001.0
2005-02-22 17:48:00,1.53766,1.53781,1.53759,1.53766,275899996.0
2005-02-22 17:49:00,1.5377,1.53804,1.53766,1.53799,433700000.0
2005-02-22 17:50:00,1.53808,1.53828,1.53791,1.53816,235400001.0
2005-02-22 17:51:00,1.53828,1.53858,1.53821,1.53843,191200000.0
2005-02-22 17:52:00,1.5385,1.53862,1.53823,1.53839,318200006.0
2005-02-22 17:53:00,1.53832,1.53835,1.53804,1.53804,317700000.0
2005-02-22 17:54:00,1.53837,1.53837,1.53791,1.53791,286400006.0
2005-02-22 17:55:00,1.53813,1.53833,1.53808,1.53809,307400001.0
2005-02-22 17:56:00,1.53813,1.53819,1.5379,1.53797,431200003.0
2005-02-22 17:57:00,1.53802,1.53804,1.53777,1.53783,189500001.0
2005-02-22 17:58:00,1.53789,1.53809,1.53776,1.538,400700001.0
2005-02-22 17:59:00,1.53792,1.53792,1.53768,1.53782,333100000.0
2005-02-22 18:00:00,1.53773,1.53792,1.53772,1.5378,218799998.0
2005-02-22 18:01:00,1.5374,1.5374,1.5372,1.5373,1652199997.0
2005-02-22 18:02:00,1.5372,1.5375,1.5372,1.5374,1652199997.0
2005-02-22 18:03:00,1.5372,1.5373,1.5371,1.5372,1652199997.0
2005-02-22 18:04:00,1.5373,1.5373,1.5372,1.5372,1652199997.0
2005-02-22 18:07:00,1.5373,1.5373,1.5372,1.5372,1652199997.0
2005-02-22 18:08:00,1.5373,1.5373,1.5372,1.5372,1652199997.0
2005-02-22 18:09:00,1.53758,1.53794,1.53745,1.53755,1652199997.0
2005-02-22 18:10:00,1.53764,1.53764,1.53701,1.53702,2096700004.0
2005-02-22 18:11:00,1.53702,1.53723,1.53693,1.53711,1654000006.0
2005-02-22 18:12:00,1.53717,1.53724,1.53703,1.53704,1833900013.0
2005-02-22 18:13:00,1.53715,1.53737,1.5371,1.53725,1808500004.0
2005-02-22 18:14:00,1.5371,1.5371,1.5371,1.5371,1020400009.0
2005-02-22 18:15:00,1.53727,1.53738,1.5372,1.53732,1020400009.0
2005-02-22 18:16:00,1.5376,1.5376,1.5373,1.5373,1710499996.0
2005-02-22 18:17:00,1.53704,1.53706,1.53674,1.53688,1710499996.0
2005-02-22 18:18:00,1.53686,1.53705,1.53658,1.53658,1028800004.0
2005-02-22 18:19:00,1.53673,1.53673,1.5364,1.5365,2127500010.0
2005-02-22 18:20:00,1.5375,1.5376,1.5374,1.5376,600400000.0
2005-02-22 18:21:00,1.53664,1.53664,1.53642,1.53642,600400000.0
2005-02-22 18:22:00,1.53646,1.53667,1.53644,1.53662,894000000.0
2005-02-22 18:23:00,1.5376,1.5377,1.5376,1.5377,1086100000.0
2005-02-22 18:24:00,1.5377,1.5377,1.5377,1.5377,1086100000.0
2005-02-22 18:25:00,1.5377,1.5377,1.5377,1.5377,1086100000.0
2005-02-22 18:26:00,1.5377,1.5377,1.5377,1.5377,1086100000.0
2005-02-22 18:27:00,1.53689,1.53717,1.53672,1.53697,1086100000.0
2005-02-22 18:28:00,1.53703,1.53726,1.53683,1.5372,2143400014.0
2005-02-22 18:29:00,1.53709,1.53725,1.53703,1.53711,1805600000.0
2005-02-22 18:30:00,1.53698,1.53725,1.53698,1.53712,987399999.0
2005-02-22 18:31:00,1.53706,1.53707,1.53685,1.537,1094499994.0
2005-02-22 18:32:00,1.5371,1.5371,1.53676,1.53699,1241700007.0
2005-02-22 18:33:00,1.5375,1.5376,1.5375,1.5375,2135100002.0
2005-02-22 18:34:00,1.5376,1.5377,1.5375,1.5375,2135100002.0
2005-02-22 18:35:00,1.53691,1.53691,1.53664,1.53664,2135100002.0
2005-02-22 18:36:00,1.53675,1.53683,1.53651,1.5367,1575299996.0
2005-02-22 18:37:00,1.53684,1.53684,1.53653,1.53659,1795499996.0
2005-02-22 18:38:00,1.53677,1.53677,1.53646,1.53646,1459500005.0
2005-02-22 18:39:00,1.53667,1.53685,1.5366,1.53675,1874800000.0
2005-02-22 18:40:00,1.537,1.537,1.537,1.537,1307500009.0
2005-02-22 18:41:00,1.53662,1.5369,1.53661,1.53681,1307500009.0
2005-02-22 18:42:00,1.53687,1.53693,1.53673,1.53674,1189400007.0
2005-02-22 18:43:00,1.53694,1.53694,1.53672,1.53677,413600004.0
2005-02-22 18:44:00,1.53681,1.53689,1.53648,1.53652,791300008.0
2005-02-22 18:45:00,1.53659,1.53689,1.53659,1.53687,722699999.0
2005-02-22 18:46:00,1.53687,1.53691,1.5366,1.5366,267100002.0
2005-02-22 18:47:00,1.53668,1.53688,1.53666,1.53688,167300003.0
2005-02-22 18:48:00,1.53681,1.53701,1.53676,1.53683,1307600005.0
2005-02-22 18:49:00,1.53696,1.53706,1.53683,1.53698,399900002.0
2005-02-22 18:50:00,1.53695,1.53695,1.53669,1.53669,743099995.0
2005-02-22 18:51:00,1.53686,1.53693,1.53668,1.53668,1361800000.0
2005-02-22 18:52:00,1.53682,1.5369,1.53665,1.53679,1279499999.0
2005-02-22 18:53:00,1.53666,1.53679,1.53645,1.53665,1384600003.0
2005-02-22 18:54:00,1.53677,1.53682,1.5366,1.53671,571500004.0
2005-02-22 18:55:00,1.5369,1.53703,1.53671,1.53671,1468300003.0
2005-02-22 18:56:00,1.53687,1.53693,1.53673,1.53682,978999998.0
2005-02-22 18:57:00,1.53687,1.53701,1.53684,1.5369,728600002.0
2005-02-22 18:58:00,1.53682,1.53714,1.53648,1.53662,1090700005.0
2005-02-22 18:59:00,1.53692,1.53705,1.53679,1.53698,1684199998.0
2005-02-22 19:00:00,1.53696,1.53713,1.53696,1.53699,351400003.0
2005-02-22 19:01:00,1.53711,1.53711,1.53674,1.5368,356900002.0
2005-02-22 19:02:00,1.53683,1.53707,1.53682,1.53698,578800000.0
2005-02-22 19:03:00,1.53691,1.53705,1.53679,1.5369,646800000.0
2005-02-22 19:04:00,1.53673,1.53701,1.53673,1.53675,373900002.0
2005-02-22 19:05:00,1.53697,1.53707,1.53686,1.5369,697799999.0
2005-02-22 19:06:00,1.53707,1.53713,1.53689,1.53689,1691199995.0
2005-02-22 19:07:00,1.53698,1.53712,1.53681,1.53682,838300000.0
2005-02-22 19:08:00,1.537,1.53715,1.53693,1.53701,1806300009.0
2005-02-22 19:09:00,1.53686,1.53703,1.5367,1.53679,1644000008.0
2005-02-22 19:10:00,1.53664,1.537,1.53644,1.53696,861199998.0
2005-02-22 19:11:00,1.53681,1.53691,1.53633,1.53657,1006100003.0
2005-02-22 19:12:00,1.53689,1.53689,1.53631,1.53631,742300000.0
2005-02-22 19:13:00,1.53652,1.53672,1.53634,1.53663,467500002.0
2005-02-22 19:14:00,1.5367,1.53684,1.53667,1.53682,270800000.0
2005-02-22 19:15:00,1.53683,1.53738,1.53645,1.53738,1597400004.0
2005-02-22 19:16:00,1.53741,1.53741,1.53694,1.53695,552300002.0
2005-02-22 19:17:00,1.53745,1.53751,1.53713,1.53719,827899998.0
2005-02-22 19:18:00,1.5374,1.53749,1.53725,1.53737,607000003.0
2005-02-22 19:19:00,1.53731,1.53748,1.53721,1.53726,1019500006.0
2005-02-22 19:20:00,1.53735,1.5374,1.53697,1.53712,840799999.0
2005-02-22 19:21:00,1.53737,1.53745,1.53725,1.53725,1024799996.0
2005-02-22 19:22:00,1.5374,1.53757,1.53734,1.53738,238199996.0
2005-02-22 19:23:00,1.53758,1.53762,1.53737,1.53738,917599999.0
2005-02-22 19:24:00,1.53744,1.53765,1.53743,1.5376,618600002.0
2005-02-22 19:25:00,1.53762,1.53767,1.53744,1.53746,810899996.0
2005-02-22 19:26:00,1.53755,1.53772,1.53745,1.53757,1048400006.0
2005-02-22 19:27:00,1.53767,1.53772,1.53748,1.53748,1338600001.0
2005-02-22 19:28:00,1.53751,1.53751,1.53728,1.5373,569200001.0
2005-02-22 19:29:00,1.53721,1.53747,1.537,1.53713,664200004.0
2005-02-22 19:30:00,1.5374,1.5375,1.5374,1.5374,1474700000.0
2005-02-22 19:31:00,1.53727,1.53737,1.53706,1.53728,1474700000.0
2005-02-22 19:32:00,1.53726,1.53734,1.53708,1.53713,653800000.0
2005-02-22 19:33:00,1.5373,1.53746,1.53718,1.53718,827700007.0
2005-02-22 19:34:00,1.53744,1.53762,1.5373,1.53735,1871200006.0
2005-02-22 19:35:00,1.53737,1.53744,1.53707,1.53736,880299999.0
2005-02-22 19:36:00,1.5374,1.5375,1.53705,1.53735,599799999.0
2005-02-22 19:37:00,1.53732,1.53745,1.5372,1.53727,354700000.0
2005-02-22 19:38:00,1.53727,1.53731,1.53688,1.53688,613399999.0
2005-02-22 19:39:00,1.53681,1.53696,1.53667,1.53667,1082900012.0
2005-02-22 19:40:00,1.5369,1.5369,1.53674,1.53675,465600006.0
2005-02-22 19:41:00,1.53665,1.53687,1.53651,1.53687,373200003.0
2005-02-22 19:42:00,1.5369,1.53711,1.53671,1.53702,913200004.0
2005-02-22 19:43:00,1.53699,1.53719,1.53699,1.53706,423700002.0
2005-02-22 19:44:00,1.53727,1.53733,1.53706,1.53707,755400005.0
2005-02-22 19:45:00,1.53699,1.53717,1.53686,1.53717,399200001.0
2005-02-22 19:46:00,1.53729,1.53737,1.5371,1.53725,789799994.0
2005-02-22 19:47:00,1.53716,1.5374,1.53716,1.53727,211100004.0
2005-02-22 19:48:00,1.53728,1.53747,1.53722,1.53727,673000001.0
2005-02-22 19:49:00,1.53715,1.53726,1.53695,1.53715,1244699995.0
2005-02-22 19:50:00,1.53712,1.53727,1.53712,1.53719,160499997.0
2005-02-22 19:51:00,1.53712,1.53715,1.53703,1.5371,569699997.0
2005-02-22 19:52:00,1.53718,1.5372,1.53706,1.53712,377500000.0
2005-02-22 19:53:00,1.53714,1.53721,1.53693,1.53707,634500000.0
2005-02-22 19:54:00,1.53705,1.53717,1.53695,1.53702,393800003.0
2005-02-22 19:55:00,1.53722,1.53723,1.53691,1.53691,633200001.0
2005-02-22 19:56:00,1.53709,1.53721,1.53696,1.53712,1292900002.0
2005-02-22 19:57:00,1.53691,1.53713,1.53671,1.53703,1625100004.0
2005-02-22 19:58:00,1.53714,1.53714,1.53667,1.53667,1512100004.0
2005-02-22 19:59:00,1.53668,1.53711,1.53668,1.53686,1254599996.0
2005-02-22 20:00:00,1.53683,1.5371,1.53676,1.53687,603799998.0
2005-02-22 20:01:00,1.53693,1.5371,1.53679,1.53705,696000003.0
2005-02-22 20:02:00,1.53696,1.53721,1.53694,1.53721,399600003.0
2005-02-22 20:03:00,1.5372,1.5372,1.5371,1.53713,129499998.0
2005-02-22 20:04:00,1.53724,1.53725,1.53706,1.53717,210900000.0
2005-02-22 20:05:00,1.53728,1.5374,1.53711,1.53717,415300004.0
2005-02-22 20:06:00,1.53709,1.53719,1.53708,1.53715,405400001.0
2005-02-22 20:07:00,1.53716,1.53729,1.53711,1.53718,362799995.0
2005-02-22 20:08:00,1.53726,1.53734,1.53712,1.53721,1578900011.0
2005-02-22 20:09:00,1.5372,1.53725,1.53703,1.53703,234900001.0
2005-02-22 20:10:00,1.53668,1.53733,1.53665,1.53716,324000003.0
2005-02-22 20:11:00,1.53708,1.53717,1.53696,1.53702,900599997.0
2005-02-22 20:12:00,1.53718,1.53726,1.53704,1.53714,301500000.0
2005-02-22 20:13:00,1.53704,1.53724,1.537,1.5371,1772100005.0
2005-02-22 20:14:00,1.53718,1.53729,1.53703,1.53717,463700003.0
2005-02-22 20:15:00,1.53721,1.53743,1.53721,1.53727,1383999986.0
2005-02-22 20:16:00,1.53691,1.53734,1.53691,1.53719,1923100006.0
2005-02-22 20:17:00,1.53728,1.53735,1.53715,1.5373,449100004.0
2005-02-22 20:18:00,1.53722,1.53722,1.53701,1.53701,514300006.0
2005-02-22 20:19:00,1.5358,1.536,1.5358,1.5358,662599998.0
2005-02-22 20:20:00,1.5358,1.5358,1.5358,1.5358,662599998.0
2005-02-22 20:21:00,1.53706,1.53731,1.53706,1.53727,662599998.0
2005-02-22 20:22:00,1.5371,1.53728,1.5371,1.53725,457400000.0
2005-02-22 20:23:00,1.53703,1.53728,1.53703,1.5372,1369399992.0
2005-02-22 20:24:00,1.53731,1.53741,1.53715,1.53723,439100002.0
2005-02-22 20:25:00,1.53729,1.53738,1.5371,1.5372,778200002.0
2005-02-22 20:26:00,1.53725,1.53725,1.53716,1.53716,314900002.0
2005-02-22 20:27:00,1.53725,1.53725,1.53708,1.53718,366600007.0
2005-02-22 20:28:00,1.536,1.536,1.536,1.536,1561500004.0
2005-02-22 20:29:00,1.53718,1.53727,1.53696,1.53713,1561500004.0
2005-02-22 20:30:00,1.536,1.536,1.536,1.536,519300002.0
2005-02-22 20:32:00,1.536,1.536,1.536,1.536,519300002.0
2005-02-22 20:33:00,1.53704,1.53728,1.53696,1.53712,519300002.0
2005-02-22 20:34:00,1.53694,1.53714,1.53693,1.53713,330999998.0
2005-02-22 20:35:00,1.53715,1.5372,1.537,1.53709,627499996.0
2005-02-22 20:36:00,1.53712,1.53749,1.53706,1.53749,636900003.0
2005-02-22 20:37:00,1.53741,1.53758,1.53646,1.53646,1045600005.0
2005-02-22 20:38:00,1.53747,1.53758,1.53726,1.53728,1834999998.0
2005-02-22 20:39:00,1.53715,1.53742,1.53715,1.53733,1089999994.0
2005-02-22 20:40:00,1.53749,1.53751,1.53728,1.53728,1388800010.0
2005-02-22 20:41:00,1.53729,1.53744,1.53704,1.53724,486500002.0
2005-02-22 20:42:00,1.5373,1.53741,1.53706,1.53706,315400001.0
2005-02-22 20:43:00,1.5373,1.53744,1.5371,1.5371,824299995.0
2005-02-22 20:44:00,1.53709,1.5373,1.53707,1.53723,1294899998.0
2005-02-22 20:45:00,1.5371,1.5373,1.5371,1.53712,790899999.0
2005-02-22 20:46:00,1.5373,1.53737,1.53706,1.53735,339700001.0
2005-02-22 20:47:00,1.5373,1.5373,1.537,1.53711,652399996.0
2005-02-22 20:48:00,1.53699,1.53699,1.53642,1.53665,1613900000.0
2005-02-22 20:49:00,1.53653,1.53689,1.53633,1.53689,773000007.0
2005-02-22 20:50:00,1.53701,1.53715,1.53633,1.537,1924800014.0
2005-02-22 20:51:00,1.53718,1.53718,1.53688,1.53692,393600001.0
2005-02-22 20:52:00,1.53705,1.53705,1.53624,1.53666,1544899994.0
2005-02-22 20:53:00,1.53661,1.53673,1.53621,1.53642,1503000005.0
2005-02-22 20:54:00,1.53621,1.5364,1.53592,1.53605,835800005.0
2005-02-22 20:55:00,1.53598,1.53605,1.53568,1.53568,529299998.0
2005-02-22 20:56:00,1.5353,1.5354,1.5353,1.5354,1431999990.0
2005-02-22 20:58:00,1.5353,1.5354,1.5353,1.5353,1431999990.0
2005-02-22 20:59:00,1.5354,1.5354,1.5353,1.5353,1431999990.0
2005-02-22 21:01:00,1.5354,1.5355,1.5353,1.5354,1431999990.0
2005-02-22 21:02:00,1.53576,1.53576,1.53531,1.53531,1431999990.0
2005-02-22 21:03:00,1.53539,1.53542,1.5352,1.53522,1449000013.0
2005-02-22 21:04:00,1.53537,1.53555,1.53522,1.53555,358399999.0
2005-02-22 21:05:00,1.53548,1.53557,1.53529,1.53542,922100005.0
2005-02-22 21:06:00,1.53538,1.53579,1.53537,1.53546,546399996.0
2005-02-22 21:07:00,1.53548,1.53564,1.53546,1.5356,441899997.0
2005-02-22 21:08:00,1.53567,1.53567,1.53546,1.53559,347400004.0
2005-02-22 21:09:00,1.53562,1.53573,1.53548,1.53548,552599999.0
2005-02-22 21:10:00,1.53571,1.53581,1.53561,1.53567,892300004.0
2005-02-22 21:11:00,1.53557,1.53571,1.53549,1.53561,806499996.0
2005-02-22 21:12:00,1.5357,1.5358,1.53561,1.53576,362099997.0
2005-02-22 21:13:00,1.53569,1.53578,1.53552,1.53565,1175700005.0
2005-02-22 21:14:00,1.53558,1.53577,1.53556,1.53575,744300001.0
2005-02-22 21:15:00,1.5357,1.5357,1.53533,1.53533,858900001.0
2005-02-22 21:16:00,1.53545,1.53554,1.53525,1.53534,622800007.0
2005-02-22 21:17:00,1.53548,1.53558,1.53531,1.53541,1604200008.0
2005-02-22 21:18:00,1.53561,1.53561,1.53528,1.53528,935699994.0
2005-02-22 21:19:00,1.53551,1.53588,1.53546,1.53558,394200002.0
2005-02-22 21:20:00,1.5358,1.5358,1.5358,1.5358,1671599996.0
2005-02-22 21:21:00,1.5356,1.5358,1.5356,1.5358,1671599996.0
2005-02-22 21:22:00,1.53538,1.53577,1.53536,1.53566,1671599996.0
2005-02-22 21:23:00,1.53565,1.53571,1.53538,1.53538,1347300003.0
2005-02-22 21:24:00,1.53562,1.53575,1.53555,1.53555,542799997.0
2005-02-22 21:25:00,1.53558,1.53563,1.53525,1.53531,1211300001.0
2005-02-22 21:26:00,1.53552,1.53577,1.53545,1.53559,579399997.0
2005-02-22 21:27:00,1.53585,1.5359,1.53573,1.53574,710000000.0
2005-02-22 21:28:00,1.53574,1.53591,1.53574,1.53587,692500000.0
2005-02-22 21:29:00,1.5358,1.53587,1.53566,1.53575,267899999.0
2005-02-22 21:30:00,1.53578,1.53582,1.53556,1.53582,407400010.0
2005-02-22 21:31:00,1.53564,1.53581,1.53556,1.53569,417500002.0
2005-02-22 21:32:00,1.53565,1.53594,1.53563,1.53583,1883500004.0
2005-02-22 21:33:00,1.53576,1.53602,1.53572,1.53593,220800004.0
2005-02-22 21:34:00,1.53568,1.53583,1.53564,1.53573,1361100008.0
2005-02-22 21:35:00,1.53577,1.53577,1.53557,1.5356,865600007.0
2005-02-22 21:36:00,1.53562,1.53576,1.53554,1.53576,283300001.0
2005-02-22 21:37:00,1.5359,1.53627,1.53583,1.53583,435000005.0
2005-02-22 21:38:00,1.53609,1.53614,1.53589,1.53613,438300008.0
2005-02-22 21:39:00,1.53608,1.53632,1.53608,1.53626,264500001.0
2005-02-22 21:40:00,1.5363,1.5364,1.53615,1.53617,641000003.0
2005-02-22 21:41:00,1.5363,1.53635,1.53607,1.53607,691300004.0
2005-02-22 21:42:00,1.53622,1.53636,1.53593,1.5361,567400006.0
2005-02-22 21:43:00,1.53611,1.53624,1.53582,1.53602,1312900005.0
2005-02-22 21:44:00,1.53597,1.53606,1.53574,1.53582,1468700001.0
2005-02-22 21:45:00,1.53576,1.53581,1.53555,1.53562,858700001.0
2005-02-22 21:46:00,1.53558,1.53588,1.53558,1.53578,1133700001.0
2005-02-22 21:47:00,1.5357,1.53588,1.53563,1.5358,1105099995.0
2005-02-22 21:48:00,1.5356,1.53592,1.53558,1.53592,466800003.0
2005-02-22 21:49:00,1.536,1.53605,1.53519,1.53519,1093200007.0
2005-02-22 21:50:00,1.53504,1.53536,1.53496,1.5353,417999999.0
2005-02-22 21:51:00,1.53544,1.53544,1.53509,1.53509,678900001.0
2005-02-22 21:52:00,1.53527,1.53539,1.53494,1.53506,1756599999.0
2005-02-22 21:53:00,1.53516,1.53528,1.5351,1.53516,614999996.0
2005-02-22 21:54:00,1.53517,1.5353,1.53512,1.53521,195099999.0
2005-02-22 21:55:00,1.5351,1.5353,1.53503,1.53512,480500002.0
2005-02-22 21:56:00,1.53527,1.53534,1.53511,1.53512,647999994.0
2005-02-22 21:57:00,1.5352,1.53532,1.5351,1.53522,499100001.0
2005-02-22 21:58:00,1.5352,1.53529,1.53512,1.53517,819699999.0
2005-02-22 21:59:00,1.53506,1.53517,1.53494,1.535,1161300006.0
2005-02-22 22:00:00,1.5351,1.53519,1.53489,1.53504,418799998.0
2005-02-22 22:01:00,1.5353,1.5353,1.53521,1.53521,217100000.0
2005-02-22 22:02:00,1.53527,1.53544,1.5351,1.5351,1113300001.0
2005-02-22 22:03:00,1.53547,1.53552,1.53534,1.53546,486399999.0
2005-02-22 22:04:00,1.53543,1.53543,1.53519,1.53532,593599994.0
2005-02-22 22:05:00,1.5354,1.53544,1.53529,1.53533,373000004.0
2005-02-22 22:06:00,1.53535,1.53555,1.53529,1.53552,468200001.0
2005-02-22 22:07:00,1.5355,1.5355,1.53531,1.53531,79899999.0
2005-02-22 22:08:00,1.53548,1.5355,1.53533,1.53534,491700003.0
2005-02-22 22:09:00,1.53552,1.53557,1.53536,1.53542,473900007.0
2005-02-22 22:10:00,1.53555,1.53555,1.53534,1.53534,213399999.0
2005-02-22 22:11:00,1.53551,1.53558,1.53542,1.53552,213499997.0
2005-02-22 22:12:00,1.53554,1.53561,1.53541,1.53542,717100006.0
2005-02-22 22:13:00,1.53547,1.5355,1.5353,1.53545,347799999.0
2005-02-22 22:14:00,1.53548,1.53565,1.53542,1.53557,230600001.0
2005-02-22 22:15:00,1.53553,1.53568,1.53537,1.53539,770200002.0
2005-02-22 22:16:00,1.53545,1.53545,1.53523,1.53523,171799998.0
2005-02-22 22:17:00,1.53562,1.53566,1.53546,1.53547,546400000.0
2005-02-22 22:18:00,1.53551,1.53552,1.5352,1.5352,211599997.0
2005-02-22 22:19:00,1.53528,1.53547,1.53516,1.53547,280099996.0
2005-02-22 22:20:00,1.53555,1.53555,1.53534,1.53542,262099997.0
2005-02-22 22:21:00,1.53544,1.53563,1.53543,1.53558,281599995.0
2005-02-22 22:22:00,1.5355,1.53571,1.53542,1.53551,1009699995.0
2005-02-22 22:23:00,1.53552,1.5356,1.53537,1.53548,246900002.0
2005-02-22 22:24:00,1.53535,1.53555,1.53534,1.53551,234600003.0
2005-02-22 22:25:00,1.53562,1.53565,1.53533,1.53533,688299992.0
2005-02-22 22:26:00,1.5353,1.53564,1.5353,1.53554,680000005.0
2005-02-22 22:27:00,1.53556,1.53568,1.53524,1.53524,234599999.0
2005-02-22 22:28:00,1.53554,1.53565,1.53535,1.53542,707399997.0
2005-02-22 22:29:00,1.5355,1.5357,1.53548,1.5357,796700008.0
2005-02-22 22:30:00,1.5355,1.53575,1.53544,1.5357,752399991.0
2005-02-22 22:31:00,1.53556,1.53556,1.53509,1.53521,283600001.0
2005-02-22 22:32:00,1.53529,1.53557,1.53529,1.53555,228600000.0
2005-02-22 22:33:00,1.5354,1.53565,1.53537,1.53565,187099999.0
2005-02-22 22:34:00,1.53565,1.53565,1.5355,1.5355,339699998.0
2005-02-22 22:35:00,1.53558,1.53565,1.5355,1.5356,256099997.0
2005-02-22 22:36:00,1.53553,1.53578,1.53553,1.53564,828299996.0
2005-02-22 22:37:00,1.53546,1.53565,1.53539,1.5356,447799999.0
2005-02-22 22:38:00,1.53559,1.53565,1.53539,1.53544,391700003.0
2005-02-22 22:39:00,1.53533,1.53563,1.53526,1.53563,853000002.0
2005-02-22 22:40:00,1.53564,1.53567,1.53534,1.53552,896700006.0
2005-02-22 22:41:00,1.53536,1.53568,1.53526,1.53533,700499999.0
2005-02-22 22:42:00,1.53528,1.53549,1.53515,1.53522,577699999.0
2005-02-22 22:43:00,1.5353,1.53548,1.53512,1.53533,1544000001.0
2005-02-22 22:44:00,1.53534,1.53547,1.53519,1.53541,401699998.0
2005-02-22 22:45:00,1.53532,1.53532,1.53519,1.53519,99000000.0
2005-02-22 22:46:00,1.53543,1.53543,1.53514,1.53514,142099999.0
2005-02-22 22:47:00,1.53525,1.53542,1.5352,1.53537,216800000.0
2005-02-22 22:48:00,1.53538,1.53543,1.53518,1.53523,387000003.0
2005-02-22 22:49:00,1.53538,1.53555,1.53529,1.53545,756700008.0
2005-02-22 22:50:00,1.53538,1.5355,1.53526,1.53543,309699999.0
2005-02-22 22:51:00,1.5353,1.53552,1.5353,1.53545,590900003.0
2005-02-22 22:52:00,1.53544,1.53544,1.53508,1.53514,359800001.0
2005-02-22 22:53:00,1.53548,1.53548,1.53526,1.53532,188700000.0
2005-02-22 22:54:00,1.5353,1.53545,1.53516,1.53533,521999999.0
2005-02-22 22:55:00,1.53522,1.53535,1.53512,1.53526,236600003.0
2005-02-22 22:56:00,1.53529,1.53546,1.53517,1.53531,248400002.0
2005-02-22 22:57:00,1.5352,1.53541,1.53518,1.53529,618000006.0
2005-02-22 22:58:00,1.53543,1.53543,1.53524,1.53525,107900000.0
2005-02-22 22:59:00,1.5352,1.53525,1.5348,1.5348,579700007.0
2005-02-22 23:00:00,1.53499,1.53549,1.53498,1.53498,187099999.0
2005-02-22 23:01:00,1.53527,1.53537,1.53514,1.53514,407800001.0
2005-02-22 23:02:00,1.53534,1.53543,1.53526,1.53533,340599998.0
2005-02-22 23:03:00,1.53538,1.53549,1.53531,1.53543,363300009.0
2005-02-22 23:04:00,1.53524,1.5355,1.53523,1.53545,214399999.0
2005-02-22 23:05:00,1.5354,1.53543,1.53522,1.53522,215400005.0
2005-02-22 23:06:00,1.53525,1.53543,1.53515,1.53537,251300000.0
2005-02-22 23:07:00,1.53499,1.53548,1.53499,1.53548,225600002.0
2005-02-22 23:08:00,1.53531,1.53539,1.53519,1.53531,84500002.0
2005-02-22 23:09:00,1.53542,1.53548,1.53539,1.53541,130100002.0
2005-02-22 23:10:00,1.53555,1.53555,1.53534,1.5354,198100004.0
2005-02-22 23:11:00,1.53548,1.53548,1.5353,1.53545,270699995.0
2005-02-22 23:12:00,1.53546,1.53551,1.53532,1.53532,196700002.0
2005-02-22 23:13:00,1.53547,1.53547,1.53532,1.53534,91900001.0
2005-02-22 23:14:00,1.53533,1.53553,1.53533,1.53553,87100001.0
2005-02-22 23:15:00,1.53558,1.53558,1.53545,1.53545,15100000.0
2005-02-22 23:16:00,1.5355,1.53561,1.53536,1.53555,269900003.0
2005-02-22 23:17:00,1.53557,1.53571,1.53553,1.53553,417900004.0
2005-02-22 23:18:00,1.53542,1.53558,1.53532,1.53555,337300004.0
2005-02-22 23:19:00,1.53541,1.53548,1.53522,1.53547,221800000.0
2005-02-22 23:20:00,1.53547,1.53555,1.53537,1.53547,106900000.0
2005-02-22 23:21:00,1.53537,1.53554,1.53537,1.53545,167299999.0
2005-02-22 23:22:00,1.5353,1.5355,1.5353,1.53541,218000000.0
2005-02-22 23:23:00,1.5355,1.53555,1.53542,1.53548,36200000.0
2005-02-22 23:24:00,1.53539,1.5355,1.53535,1.53547,73100000.0
2005-02-22 23:25:00,1.53547,1.53555,1.53533,1.53545,91100000.0
2005-02-22 23:26:00,1.5355,1.53555,1.5355,1.53555,68799998.0
2005-02-22 23:27:00,1.5355,1.53555,1.5355,1.53555,49100000.0
2005-02-22 23:28:00,1.53554,1.53564,1.53543,1.53543,294300001.0
2005-02-22 23:29:00,1.53557,1.53559,1.53545,1.53549,134300002.0
2005-02-22 23:30:00,1.53558,1.53559,1.53534,1.53534,209400007.0
2005-02-22 23:31:00,1.53554,1.5356,1.53547,1.53553,206500000.0
2005-02-22 23:32:00,1.53545,1.53555,1.5352,1.53534,325199999.0
2005-02-22 23:33:00,1.53548,1.53563,1.53548,1.5356,212799999.0
2005-02-22 23:34:00,1.53563,1.53563,1.53543,1.53543,118699999.0
2005-02-22 23:35:00,1.53557,1.53557,1.53545,1.53545,43899999.0
2005-02-22 23:36:00,1.53552,1.53561,1.53537,1.53555,169400002.0
2005-02-22 23:37:00,1.53549,1.53549,1.53534,1.53534,51500000.0
2005-02-22 23:38:00,1.53541,1.53567,1.53535,1.53546,245799999.0
2005-02-22 23:39:00,1.53548,1.53555,1.53542,1.5355,62900000.0
2005-02-22 23:40:00,1.53551,1.53562,1.53538,1.53552,426600003.0
2005-02-22 23:41:00,1.5355,1.53562,1.53544,1.53552,232599999.0
2005-02-22 23:42:00,1.53539,1.53558,1.53532,1.53545,505500001.0
2005-02-22 23:43:00,1.53553,1.53553,1.53541,1.53541,118199999.0
2005-02-22 23:44:00,1.5353,1.53555,1.5353,1.53555,287800000.0
2005-02-22 23:45:00,1.53547,1.53555,1.53537,1.53547,68699999.0
2005-02-22 23:46:00,1.5354,1.53548,1.53528,1.5353,41700000.0
2005-02-22 23:47:00,1.53535,1.53547,1.53535,1.53547,32000000.0
2005-02-22 23:48:00,1.5355,1.5355,1.53536,1.53536,166399997.0
2005-02-22 23:49:00,1.53557,1.53557,1.53532,1.53532,45100000.0
2005-02-22 23:50:00,1.5355,1.53555,1.5354,1.53548,148600002.0
2005-02-22 23:51:00,1.53542,1.53555,1.5354,1.5355,241300000.0
2005-02-22 23:52:00,1.53553,1.53555,1.53528,1.53547,261400003.0
2005-02-22 23:53:00,1.53537,1.53553,1.53523,1.53547,203900002.0
2005-02-22 23:54:00,1.53532,1.53558,1.53527,1.53547,383400003.0
2005-02-22 23:55:00,1.53535,1.53552,1.53527,1.53537,379199996.0
2005-02-22 23:56:00,1.53519,1.53527,1.53511,1.53521,55600000.0
2005-02-22 23:57:00,1.53531,1.53548,1.53524,1.53537,228400003.0
2005-02-22 23:58:00,1.53517,1.53534,1.53517,1.53534,73500000.0
2005-02-22 23:59:00,1.53534,1.5355,1.53534,1.53534,197900001.0
2005-02-23 00:00:00,1.53555,1.53555,1.5355,1.5355,94200001.0
2005-02-23 00:01:00,1.53551,1.5357,1.53547,1.53547,334800000.0
2005-02-23 00:02:00,1.53519,1.53559,1.53516,1.53547,226400003.0
2005-02-23 00:03:00,1.53528,1.53555,1.53522,1.53555,459600009.0
2005-02-23 00:04:00,1.53542,1.53556,1.53511,1.53545,341200002.0
2005-02-23 00:05:00,1.53535,1.5356,1.53521,1.53521,196700000.0
2005-02-23 00:06:00,1.53523,1.5355,1.53508,1.53533,439000003.0
2005-02-23 00:07:00,1.53514,1.53561,1.53514,1.53557,258800002.0
2005-02-23 00:08:00,1.53516,1.53556,1.53513,1.53555,549900005.0
2005-02-23 00:09:00,1.53545,1.53553,1.53518,1.53526,217800002.0
2005-02-23 00:10:00,1.53526,1.53553,1.53504,1.53531,270000000.0
2005-02-23 00:11:00,1.53563,1.5357,1.53534,1.53555,359399999.0
2005-02-23 00:12:00,1.53539,1.5357,1.53526,1.53543,300299997.0
2005-02-23 00:13:00,1.53554,1.53571,1.53534,1.53558,320100001.0
2005-02-23 00:14:00,1.53536,1.53556,1.53513,1.53539,301400002.0
2005-02-23 00:15:00,1.53516,1.53539,1.535,1.53511,165600000.0
2005-02-23 00:16:00,1.5352,1.53541,1.53508,1.53508,317500001.0
2005-02-23 00:17:00,1.53546,1.53547,1.53515,1.53523,453100002.0
2005-02-23 00:18:00,1.53512,1.53546,1.53509,1.53546,301200002.0
2005-02-23 00:19:00,1.53545,1.53577,1.53545,1.53545,212500004.0
2005-02-23 00:20:00,1.53578,1.53588,1.53531,1.53531,259599998.0
2005-02-23 00:21:00,1.53552,1.53554,1.5352,1.5352,402399999.0
2005-02-23 00:22:00,1.53531,1.53568,1.5352,1.53551,281700001.0
2005-02-23 00:23:00,1.53537,1.53552,1.53537,1.53552,123800001.0
2005-02-23 00:24:00,1.53572,1.53576,1.53557,1.53575,311299998.0
2005-02-23 00:25:00,1.53575,1.53587,1.53564,1.53574,442300008.0
2005-02-23 00:26:00,1.53584,1.53599,1.53581,1.53598,246600000.0
2005-02-23 00:27:00,1.53595,1.53605,1.53587,1.53605,94800000.0
2005-02-23 00:28:00,1.53605,1.53613,1.53574,1.53574,249300002.0
2005-02-23 00:29:00,1.53574,1.53587,1.53574,1.53587,41000000.0
2005-02-23 00:30:00,1.53529,1.53586,1.53529,1.53568,176400002.0
2005-02-23 00:31:00,1.53586,1.5359,1.53568,1.53587,226899997.0
2005-02-23 00:32:00,1.53555,1.53572,1.53553,1.53562,62499999.0
2005-02-23 00:33:00,1.53584,1.53593,1.53564,1.5357,168099998.0
2005-02-23 00:34:00,1.53578,1.53578,1.53548,1.53557,355599997.0
2005-02-23 00:35:00,1.53564,1.53577,1.53564,1.53567,161300001.0
2005-02-23 00:36:00,1.53582,1.53582,1.53574,1.53574,125300004.0
2005-02-23 00:37:00,1.53587,1.53587,1.53562,1.53568,235300001.0
2005-02-23 00:38:00,1.53573,1.53587,1.53573,1.53587,79099997.0
2005-02-23 00:39:00,1.53575,1.53583,1.53557,1.53557,152500002.0
2005-02-23 00:40:00,1.53579,1.53587,1.53575,1.53576,198100006.0
2005-02-23 00:41:00,1.53591,1.53602,1.53579,1.53581,266199999.0
2005-02-23 00:42:00,1.53587,1.53604,1.53573,1.53585,269300001.0
2005-02-23 00:43:00,1.53578,1.53595,1.53567,1.53595,305899999.0
2005-02-23 00:44:00,1.53597,1.53611,1.53584,1.53603,509200002.0
2005-02-23 00:45:00,1.53609,1.53622,1.53603,1.53617,149000000.0
2005-02-23 00:46:00,1.53602,1.53625,1.53602,1.5362,343399996.0
2005-02-23 00:47:00,1.53625,1.53625,1.53615,1.53615,71500001.0
2005-02-23 00:48:00,1.53615,1.5362,1.53597,1.53598,462599992.0
2005-02-23 00:49:00,1.53589,1.5361,1.53584,1.536,225300002.0
2005-02-23 00:50:00,1.53591,1.53627,1.53581,1.53627,277300001.0
2005-02-23 00:51:00,1.53584,1.5361,1.53579,1.5361,224599998.0
2005-02-23 00:52:00,1.53605,1.53615,1.53588,1.53607,301600004.0
2005-02-23 00:53:00,1.53616,1.53626,1.53596,1.53619,224000000.0
2005-02-23 00:54:00,1.53605,1.53638,1.53598,1.53609,194200000.0
2005-02-23 00:55:00,1.53599,1.53625,1.53591,1.53604,400200003.0
2005-02-23 00:56:00,1.53594,1.53612,1.53579,1.53612,171900002.0
2005-02-23 00:57:00,1.53595,1.5362,1.53575,1.53575,431200001.0
2005-02-23 00:58:00,1.53596,1.53612,1.53577,1.53581,407299997.0
2005-02-23 00:59:00,1.5358,1.53611,1.5358,1.53607,176600001.0
2005-02-23 01:00:00,1.53584,1.53614,1.53579,1.53601,258300002.0
2005-02-23 01:01:00,1.53609,1.53626,1.53581,1.53598,352000003.0
2005-02-23 01:02:00,1.5362,1.53625,1.5361,1.53618,259099999.0
2005-02-23 01:03:00,1.53615,1.53625,1.53588,1.53611,186899998.0
2005-02-23 01:04:00,1.53622,1.53622,1.5358,1.53594,394899999.0
2005-02-23 01:05:00,1.53583,1.5363,1.53583,1.5363,221599999.0
2005-02-23 01:06:00,1.53644,1.53648,1.53608,1.53608,94900000.0
2005-02-23 01:07:00,1.53621,1.5364,1.53613,1.53631,114999998.0
2005-02-23 01:08:00,1.53627,1.53638,1.5362,1.53626,161600001.0
2005-02-23 01:09:00,1.53619,1.53644,1.53613,1.53637,310800003.0
2005-02-23 01:10:00,1.53645,1.53645,1.5363,1.5363,329900001.0
2005-02-23 01:11:00,1.53631,1.53638,1.53624,1.53632,164400002.0
2005-02-23 01:12:00,1.53635,1.53638,1.53609,1.53609,267900002.0
2005-02-23 01:13:00,1.53615,1.5363,1.53607,1.53626,129800000.0
2005-02-23 01:14:00,1.53632,1.53648,1.53631,1.53645,409700003.0
2005-02-23 01:15:00,1.53638,1.53645,1.53628,1.5364,190999998.0
2005-02-23 01:16:00,1.53635,1.53635,1.5362,1.5362,73200000.0
2005-02-23 01:17:00,1.53643,1.53656,1.53597,1.53597,304900004.0
2005-02-23 01:18:00,1.53633,1.53648,1.53632,1.5364,346000000.0
2005-02-23 01:19:00,1.53645,1.53645,1.53622,1.53629,245800001.0
2005-02-23 01:20:00,1.53638,1.53645,1.53626,1.5364,138000002.0
2005-02-23 01:21:00,1.53645,1.53645,1.5363,1.5363,125900000.0
2005-02-23 01:22:00,1.5364,1.53645,1.5364,1.53645,127799999.0
2005-02-23 01:23:00,1.5364,1.5364,1.5363,1.5363,72999998.0
2005-02-23 01:24:00,1.53636,1.53636,1.53614,1.53635,174499999.0
2005-02-23 01:25:00,1.53618,1.5364,1.53605,1.53634,159000002.0
2005-02-23 01:26:00,1.5364,1.53645,1.5364,1.53645,62399999.0
2005-02-23 01:27:00,1.53635,1.5364,1.53621,1.53628,530399999.0
2005-02-23 01:28:00,1.53645,1.53655,1.53628,1.53632,201499998.0
2005-02-23 01:29:00,1.5366,1.5366,1.53641,1.53641,136799998.0
2005-02-23 01:30:00,1.5366,1.5366,1.53647,1.53647,67300000.0
2005-02-23 01:31:00,1.53649,1.53668,1.53632,1.53642,121200000.0
2005-02-23 01:32:00,1.53644,1.53672,1.53632,1.53672,373499997.0
2005-02-23 01:33:00,1.53651,1.53663,1.53633,1.53647,133400002.0
2005-02-23 01:34:00,1.5364,1.53675,1.5364,1.53675,408399997.0
2005-02-23 01:35:00,1.53665,1.53665,1.5365,1.5365,136399997.0
2005-02-23 01:36:00,1.53661,1.53661,1.53642,1.53657,221300003.0
2005-02-23 01:37:00,1.53652,1.53665,1.53608,1.5362,312100000.0
2005-02-23 01:38:00,1.53668,1.53675,1.53656,1.53668,382300003.0
2005-02-23 01:39:00,1.53605,1.53651,1.53604,1.53648,274300001.0
2005-02-23 01:40:00,1.5366,1.5367,1.5366,1.5367,21600000.0
2005-02-23 01:41:00,1.53668,1.53675,1.53654,1.5367,154900001.0
2005-02-23 01:42:00,1.53662,1.5369,1.53662,1.53676,153599999.0
2005-02-23 01:43:00,1.53675,1.53675,1.5366,1.5366,206599995.0
2005-02-23 01:44:00,1.53635,1.53665,1.53629,1.53646,296900001.0
2005-02-23 01:45:00,1.53654,1.53668,1.5365,1.5365,206400002.0
2005-02-23 01:46:00,1.53645,1.53665,1.53621,1.53635,243300001.0
2005-02-23 01:47:00,1.5364,1.5364,1.53621,1.53623,220200003.0
2005-02-23 01:48:00,1.5364,1.5364,1.53613,1.53613,306499998.0
2005-02-23 01:49:00,1.53627,1.53643,1.53618,1.53643,294300005.0
2005-02-23 01:50:00,1.53636,1.53643,1.53622,1.53631,210999997.0
2005-02-23 01:51:00,1.53647,1.53647,1.53618,1.53632,222500000.0
2005-02-23 01:52:00,1.53621,1.53638,1.53612,1.53625,134899999.0
2005-02-23 01:53:00,1.53649,1.53655,1.53613,1.5364,449400002.0
2005-02-23 01:54:00,1.53631,1.53636,1.53617,1.53624,206900002.0
2005-02-23 01:55:00,1.53643,1.53654,1.53631,1.53651,373299995.0
2005-02-23 01:56:00,1.53643,1.53667,1.5364,1.53649,328899995.0
2005-02-23 01:57:00,1.53637,1.53649,1.53637,1.53649,178300002.0
2005-02-23 01:58:00,1.53622,1.53637,1.53612,1.5363,294599999.0
2005-02-23 01:59:00,1.53633,1.53639,1.53617,1.53631,356799996.0
2005-02-23 02:00:00,1.53632,1.53641,1.53609,1.53623,383700002.0
2005-02-23 02:01:00,1.53633,1.53645,1.53629,1.53642,296900000.0
2005-02-23 02:02:00,1.53631,1.53646,1.53616,1.53637,274699993.0
2005-02-23 02:03:00,1.53627,1.53652,1.53624,1.53641,265300003.0
2005-02-23 02:04:00,1.53644,1.53681,1.53643,1.53644,486300002.0
2005-02-23 02:05:00,1.5365,1.53665,1.53614,1.53627,113500000.0
2005-02-23 02:06:00,1.53665,1.53673,1.53647,1.53659,271600000.0
2005-02-23 02:07:00,1.53655,1.53663,1.5364,1.53656,517599995.0
2005-02-23 02:08:00,1.53657,1.53657,1.53609,1.53609,279099999.0
2005-02-23 02:09:00,1.5364,1.5364,1.53616,1.53624,313299993.0
2005-02-23 02:10:00,1.53636,1.53651,1.53628,1.53635,293099999.0
2005-02-23 02:11:00,1.53642,1.5366,1.53636,1.5364,209200003.0
2005-02-23 02:12:00,1.53651,1.53675,1.53648,1.53674,297899999.0
2005-02-23 02:13:00,1.53667,1.53667,1.53651,1.53651,145499996.0
2005-02-23 02:14:00,1.5367,1.5367,1.53646,1.53665,384800000.0
2005-02-23 02:15:00,1.53654,1.5368,1.53642,1.5366,279800004.0
2005-02-23 02:16:00,1.53641,1.53671,1.53639,1.53644,512100004.0
2005-02-23 02:17:00,1.53626,1.53647,1.5362,1.53645,369700005.0
2005-02-23 02:18:00,1.53645,1.53645,1.53628,1.53628,203200000.0
2005-02-23 02:19:00,1.53629,1.53643,1.53625,1.53625,345100003.0
2005-02-23 02:20:00,1.53657,1.53657,1.53627,1.53637,329000006.0
2005-02-23 02:21:00,1.5366,1.53667,1.53647,1.53662,350800005.0
2005-02-23 02:22:00,1.53652,1.53667,1.53649,1.5366,268200003.0
2005-02-23 02:23:00,1.53649,1.5366,1.53625,1.53641,206999997.0
2005-02-23 02:24:00,1.53642,1.53655,1.53625,1.5365,449600000.0
2005-02-23 02:25:00,1.53632,1.5365,1.53628,1.53643,230500001.0
2005-02-23 02:26:00,1.53655,1.53657,1.53643,1.53643,198699998.0
2005-02-23 02:27:00,1.53657,1.53675,1.53644,1.53644,204900000.0
2005-02-23 02:28:00,1.53646,1.53674,1.5363,1.5363,311700001.0
2005-02-23 02:29:00,1.53649,1.53675,1.53628,1.53653,312800002.0
2005-02-23 02:30:00,1.53642,1.5367,1.53642,1.53661,281899997.0
2005-02-23 02:31:00,1.53667,1.53671,1.5364,1.5364,125399999.0
2005-02-23 02:32:00,1.5364,1.53665,1.5364,1.53644,344999997.0
2005-02-23 02:33:00,1.53656,1.53673,1.53649,1.53649,263399998.0
2005-02-23 02:34:00,1.53674,1.53688,1.53661,1.53676,325999998.0
2005-02-23 02:35:00,1.53681,1.53685,1.53653,1.53671,319000000.0
2005-02-23 02:36:00,1.53655,1.53655,1.53617,1.53617,197400002.0
2005-02-23 02:37:00,1.53622,1.5365,1.53622,1.53643,325999999.0
2005-02-23 02:38:00,1.53638,1.53654,1.53628,1.53638,115800000.0
2005-02-23 02:39:00,1.5363,1.53649,1.5363,1.53635,261600002.0
2005-02-23 02:40:00,1.53646,1.53651,1.53637,1.53639,178500002.0
2005-02-23 02:41:00,1.53647,1.53655,1.53632,1.53632,322499996.0
2005-02-23 02:42:00,1.53641,1.53653,1.53631,1.53635,207799998.0
2005-02-23 02:43:00,1.53644,1.53652,1.53642,1.53644,233800000.0
2005-02-23 02:44:00,1.53642,1.53655,1.53642,1.53655,85000000.0
2005-02-23 02:45:00,1.53644,1.53657,1.53621,1.53646,256499996.0
2005-02-23 02:46:00,1.53644,1.5366,1.53622,1.53635,213200002.0
2005-02-23 02:47:00,1.53621,1.53661,1.53621,1.53661,255699996.0
2005-02-23 02:48:00,1.53672,1.53689,1.53666,1.53681,294600006.0
2005-02-23 02:49:00,1.53692,1.53692,1.53668,1.53692,379400002.0
2005-02-23 02:50:00,1.53682,1.53695,1.53682,1.53695,82500002.0
2005-02-23 02:51:00,1.53698,1.53698,1.53657,1.53663,225600003.0
2005-02-23 02:52:00,1.53682,1.53689,1.53655,1.53668,458599997.0
2005-02-23 02:53:00,1.53697,1.537,1.53667,1.53667,199599999.0
2005-02-23 02:54:00,1.53684,1.53709,1.53671,1.53682,395400004.0
2005-02-23 02:55:00,1.53704,1.53704,1.53669,1.53669,174900002.0
2005-02-23 02:56:00,1.53653,1.53693,1.5365,1.53672,188600000.0
2005-02-23 02:57:00,1.53679,1.53696,1.53661,1.53682,270800002.0
2005-02-23 02:58:00,1.53671,1.53692,1.5365,1.53689,370200001.0
2005-02-23 02:59:00,1.53691,1.53705,1.5369,1.537,153700003.0
2005-02-23 03:00:00,1.53708,1.53708,1.53677,1.53677,128399998.0
2005-02-23 03:01:00,1.53711,1.5372,1.5369,1.53707,509700004.0
2005-02-23 03:02:00,1.53693,1.5371,1.53654,1.5367,158300001.0
2005-02-23 03:03:00,1.53677,1.53692,1.53674,1.53682,313899992.0
2005-02-23 03:04:00,1.53709,1.53712,1.53676,1.53676,418500002.0
2005-02-23 03:05:00,1.53686,1.53711,1.53686,1.53701,299100001.0
2005-02-23 03:06:00,1.53712,1.53721,1.53693,1.537,232100002.0
2005-02-23 03:07:00,1.5367,1.53695,1.53651,1.53659,436000001.0
2005-02-23 03:08:00,1.5368,1.53695,1.53679,1.5369,301200001.0
2005-02-23 03:09:00,1.53684,1.537,1.53675,1.53682,242800005.0
2005-02-23 03:10:00,1.53692,1.53702,1.53671,1.53694,164799999.0
2005-02-23 03:11:00,1.53687,1.53705,1.53686,1.53696,122799999.0
2005-02-23 03:12:00,1.537,1.53707,1.53675,1.53701,286499999.0
2005-02-23 03:13:00,1.53697,1.53708,1.53689,1.53698,247299998.0
2005-02-23 03:14:00,1.537,1.5372,1.5369,1.53711,237200000.0
2005-02-23 03:15:00,1.53702,1.53717,1.53698,1.53709,260099998.0
2005-02-23 03:16:00,1.53718,1.53728,1.53692,1.53692,218600000.0
2005-02-23 03:17:00,1.53725,1.53725,1.53706,1.53706,168500002.0
2005-02-23 03:18:00,1.5371,1.5372,1.53704,1.53704,240499999.0
2005-02-23 03:19:00,1.53723,1.53723,1.53698,1.53698,212500001.0
2005-02-23 03:20:00,1.53708,1.53715,1.53696,1.53708,118900002.0
2005-02-23 03:21:00,1.5371,1.5371,1.537,1.537,11300000.0
2005-02-23 03:22:00,1.5371,1.53715,1.5371,1.53715,44800000.0
2005-02-23 03:23:00,1.53703,1.53703,1.53678,1.53681,258599998.0
2005-02-23 03:24:00,1.53713,1.53721,1.53705,1.53712,274200002.0
2005-02-23 03:25:00,1.53708,1.53716,1.537,1.53708,279899999.0
2005-02-23 03:26:00,1.53714,1.53714,1.53692,1.53692,96600000.0
2005-02-23 03:27:00,1.53695,1.53706,1.53695,1.53706,93500001.0
2005-02-23 03:28:00,1.53708,1.53715,1.53704,1.53712,77900001.0
2005-02-23 03:29:00,1.53694,1.53717,1.53694,1.53717,26400000.0
2005-02-23 03:30:00,1.53717,1.53723,1.53671,1.53705,353500001.0
2005-02-23 03:31:00,1.53718,1.53718,1.53703,1.53707,359799997.0
2005-02-23 03:32:00,1.53697,1.53722,1.5368,1.53691,348900003.0
2005-02-23 03:33:00,1.53673,1.53698,1.53673,1.53696,380299997.0
2005-02-23 03:34:00,1.53699,1.53717,1.53689,1.53701,469300000.0
2005-02-23 03:35:00,1.53705,1.53717,1.53662,1.5367,105300001.0
2005-02-23 03:36:00,1.53702,1.53709,1.53698,1.53709,103099997.0
2005-02-23 03:37:00,1.53691,1.5371,1.5369,1.53701,277499998.0
2005-02-23 03:38:00,1.53681,1.53703,1.53681,1.53703,240800000.0
2005-02-23 03:39:00,1.53683,1.53705,1.53683,1.53705,59400002.0
2005-02-23 03:40:00,1.53705,1.53705,1.53675,1.5368,389299998.0
2005-02-23 03:41:00,1.53692,1.537,1.53675,1.53688,226200000.0
2005-02-23 03:42:00,1.53691,1.53707,1.53689,1.537,377599998.0
2005-02-23 03:43:00,1.53684,1.53703,1.53681,1.53693,252399999.0
2005-02-23 03:44:00,1.53689,1.53706,1.53685,1.53705,509599999.0
2005-02-23 03:45:00,1.53717,1.53723,1.53701,1.53704,592800000.0
2005-02-23 03:46:00,1.53701,1.53716,1.53683,1.53699,200499999.0
2005-02-23 03:47:00,1.53693,1.5371,1.53678,1.5368,241199998.0
2005-02-23 03:48:00,1.53697,1.5372,1.53693,1.53706,324300001.0
2005-02-23 03:49:00,1.53702,1.53713,1.53691,1.53699,32800000.0
2005-02-23 03:50:00,1.53699,1.53713,1.53693,1.53699,195100002.0
2005-02-23 03:51:00,1.53706,1.53713,1.53696,1.53713,96700000.0
2005-02-23 03:52:00,1.53679,1.53702,1.53672,1.53672,324300002.0
2005-02-23 03:53:00,1.53708,1.53708,1.53678,1.53683,246700001.0
2005-02-23 03:54:00,1.53705,1.53705,1.537,1.537,27200000.0
2005-02-23 03:55:00,1.53685,1.53708,1.53678,1.53699,346699998.0
2005-02-23 03:56:00,1.53684,1.5371,1.53684,1.53706,319899998.0
2005-02-23 03:57:00,1.53708,1.53717,1.53694,1.53695,257600001.0
2005-02-23 03:58:00,1.53701,1.53717,1.53685,1.53697,238200002.0
2005-02-23 03:59:00,1.53695,1.5371,1.53682,1.53698,224299999.0
2005-02-23 04:00:00,1.53708,1.53715,1.53702,1.5371,73500000.0
2005-02-23 04:01:00,1.53706,1.53709,1.53687,1.53687,363800001.0
2005-02-23 04:02:00,1.53697,1.53714,1.53697,1.53709,270799999.0
2005-02-23 04:03:00,1.53689,1.53719,1.53684,1.53696,405899998.0
2005-02-23 04:04:00,1.53698,1.53727,1.53693,1.53708,411300002.0
2005-02-23 04:05:00,1.537,1.53704,1.53686,1.53696,185399998.0
2005-02-23 04:06:00,1.53709,1.53711,1.53696,1.53702,392400000.0
2005-02-23 04:07:00,1.53704,1.53704,1.5366,1.53689,306799996.0
2005-02-23 04:08:00,1.53676,1.53691,1.53666,1.53691,137099999.0
2005-02-23 04:09:00,1.5369,1.53693,1.53667,1.53685,355899996.0
2005-02-23 04:10:00,1.53691,1.53703,1.53687,1.5369,214200001.0
2005-02-23 04:11:00,1.53694,1.53709,1.53686,1.53687,320500000.0
2005-02-23 04:12:00,1.53686,1.53698,1.53684,1.53692,59899999.0
2005-02-23 04:13:00,1.5368,1.53693,1.53664,1.53676,258300006.0
2005-02-23 04:14:00,1.53688,1.5371,1.53688,1.53701,360500001.0
2005-02-23 04:15:00,1.53708,1.53708,1.53681,1.53681,305200000.0
2005-02-23 04:16:00,1.53709,1.53709,1.53671,1.53683,338100004.0
2005-02-23 04:17:00,1.53693,1.53705,1.53683,1.53704,206199999.0
2005-02-23 04:18:00,1.53708,1.53708,1.53689,1.53689,301000006.0
2005-02-23 04:19:00,1.5369,1.53706,1.53675,1.53687,324199997.0
2005-02-23 04:20:00,1.53693,1.53712,1.5367,1.53702,417999998.0
2005-02-23 04:21:00,1.53715,1.53717,1.53698,1.53701,396800006.0
2005-02-23 04:22:00,1.53705,1.53725,1.53697,1.53705,266499999.0
2005-02-23 04:23:00,1.53681,1.53711,1.53681,1.53702,401499997.0
2005-02-23 04:24:00,1.53707,1.53707,1.53681,1.53683,147499999.0
2005-02-23 04:25:00,1.5369,1.53704,1.53672,1.53689,315900002.0
2005-02-23 04:26:00,1.53689,1.53713,1.53664,1.53713,355100002.0
2005-02-23 04:27:00,1.53699,1.53701,1.53695,1.53695,110300000.0
2005-02-23 04:28:00,1.53691,1.53705,1.53686,1.53705,228600002.0
2005-02-23 04:29:00,1.53683,1.53696,1.53677,1.53689,59900000.0
2005-02-23 04:30:00,1.53685,1.53706,1.53673,1.53691,369700005.0
2005-02-23 04:31:00,1.53704,1.53711,1.53697,1.53703,95000000.0
2005-02-23 04:32:00,1.53707,1.53727,1.537,1.53714,403500004.0
2005-02-23 04:33:00,1.5371,1.53717,1.53703,1.53711,17000000.0
2005-02-23 04:34:00,1.537,1.53719,1.537,1.5371,268200003.0
2005-02-23 04:35:00,1.53712,1.53719,1.53699,1.537,213899999.0
2005-02-23 04:36:00,1.53689,1.53708,1.53689,1.53708,94300001.0
2005-02-23 04:37:00,1.537,1.53729,1.53686,1.53701,294600003.0
2005-02-23 04:38:00,1.537,1.53715,1.53698,1.53715,376100003.0
2005-02-23 04:39:00,1.53714,1.53727,1.53698,1.537,296000000.0
2005-02-23 04:40:00,1.53716,1.53728,1.53693,1.53705,276500004.0
2005-02-23 04:41:00,1.5371,1.5371,1.53691,1.53691,84000000.0
2005-02-23 04:42:00,1.53675,1.53702,1.53669,1.53679,364400004.0
2005-02-23 04:43:00,1.5371,1.53717,1.53695,1.53706,133300001.0
2005-02-23 04:44:00,1.53709,1.53714,1.53688,1.53702,411599997.0
2005-02-23 04:45:00,1.53684,1.53712,1.53671,1.53697,366099997.0
2005-02-23 04:46:00,1.53722,1.53722,1.53701,1.53701,104800001.0
2005-02-23 04:47:00,1.53678,1.53695,1.53672,1.53692,182300001.0
2005-02-23 04:48:00,1.53686,1.53697,1.53668,1.53685,334700004.0
2005-02-23 04:49:00,1.53697,1.53704,1.53682,1.537,281399998.0
2005-02-23 04:50:00,1.53692,1.53692,1.5366,1.53668,202700002.0
2005-02-23 04:51:00,1.53683,1.53696,1.53674,1.53688,192700002.0
2005-02-23 04:52:00,1.5368,1.5369,1.5368,1.5369,87000000.0
2005-02-23 04:53:00,1.53685,1.53697,1.5366,1.53677,422500003.0
2005-02-23 04:54:00,1.53702,1.53714,1.53678,1.53678,178300003.0
2005-02-23 04:55:00,1.53687,1.53705,1.5366,1.5367,397500003.0
2005-02-23 04:56:00,1.53674,1.53691,1.53672,1.53691,143300000.0
2005-02-23 04:57:00,1.53681,1.53697,1.53678,1.53688,394199997.0
2005-02-23 04:58:00,1.53687,1.53701,1.53682,1.53682,365899997.0
2005-02-23 04:59:00,1.53679,1.537,1.53679,1.53687,288299998.0
2005-02-23 05:00:00,1.53686,1.53718,1.53686,1.53718,221600002.0
2005-02-23 05:01:00,1.53713,1.53725,1.53697,1.5372,218300000.0
2005-02-23 05:02:00,1.53689,1.53715,1.53689,1.53711,331699997.0
2005-02-23 05:03:00,1.53719,1.53719,1.53695,1.537,260200001.0
2005-02-23 05:04:00,1.53718,1.53723,1.53696,1.53704,440300003.0
2005-02-23 05:05:00,1.53712,1.53712,1.53688,1.53688,132300001.0
2005-02-23 05:06:00,1.53702,1.5371,1.53697,1.53706,143100000.0
2005-02-23 05:07:00,1.53705,1.5371,1.53687,1.53687,274899998.0
2005-02-23 05:08:00,1.53743,1.53743,1.53662,1.53682,250100002.0
2005-02-23 05:09:00,1.53682,1.53704,1.53682,1.53696,368600001.0
2005-02-23 05:10:00,1.53687,1.53702,1.53685,1.53691,326799998.0
2005-02-23 05:11:00,1.53698,1.53709,1.53666,1.53678,174300002.0
2005-02-23 05:12:00,1.53685,1.53686,1.53671,1.53677,390600003.0
2005-02-23 05:13:00,1.53688,1.53688,1.53666,1.53666,274900000.0
2005-02-23 05:14:00,1.5368,1.53686,1.53666,1.53666,186800001.0
2005-02-23 05:15:00,1.53677,1.53677,1.5365,1.53657,212300004.0
2005-02-23 05:16:00,1.53644,1.5366,1.53641,1.53647,97600000.0
2005-02-23 05:17:00,1.53648,1.53666,1.5363,1.53646,266700002.0
2005-02-23 05:18:00,1.53658,1.53675,1.53642,1.53647,345199999.0
2005-02-23 05:19:00,1.53668,1.53674,1.53642,1.53674,353700004.0
2005-02-23 05:20:00,1.53695,1.53703,1.53666,1.5367,218000001.0
2005-02-23 05:21:00,1.53665,1.53688,1.53658,1.53677,312799997.0
2005-02-23 05:22:00,1.53675,1.53698,1.53672,1.53696,391400001.0
2005-02-23 05:23:00,1.53696,1.53712,1.53677,1.53696,267099999.0
2005-02-23 05:24:00,1.53682,1.53715,1.53672,1.53707,297799999.0
2005-02-23 05:25:00,1.537,1.537,1.53668,1.53672,407500000.0
2005-02-23 05:26:00,1.53657,1.53669,1.53657,1.53669,108400002.0
2005-02-23 05:27:00,1.53646,1.53691,1.53635,1.53672,384200001.0
2005-02-23 05:28:00,1.5366,1.53691,1.53648,1.53657,299500000.0
2005-02-23 05:29:00,1.5368,1.53708,1.53668,1.53708,119800000.0
2005-02-23 05:30:00,1.53709,1.53709,1.53671,1.53685,360000001.0
2005-02-23 05:31:00,1.53682,1.53709,1.5368,1.53696,411700003.0
2005-02-23 05:32:00,1.53682,1.537,1.53681,1.53696,532799998.0
2005-02-23 05:33:00,1.53684,1.5371,1.53684,1.5369,278300003.0
2005-02-23 05:34:00,1.53682,1.53695,1.53659,1.53683,253000002.0
2005-02-23 05:35:00,1.53665,1.53684,1.53665,1.53684,190600002.0
2005-02-23 05:36:00,1.53682,1.53684,1.53651,1.53674,406400003.0
2005-02-23 05:37:00,1.53698,1.53698,1.53655,1.53664,384900001.0
2005-02-23 05:38:00,1.53693,1.53702,1.53688,1.53688,298599999.0
2005-02-23 05:39:00,1.53676,1.53695,1.53676,1.53677,261600001.0
2005-02-23 05:40:00,1.53683,1.53691,1.53665,1.53679,270899998.0
2005-02-23 05:41:00,1.53679,1.53688,1.53672,1.53682,302700000.0
2005-02-23 05:42:00,1.53685,1.53689,1.53662,1.53662,258500002.0
2005-02-23 05:43:00,1.5367,1.53699,1.5367,1.53696,400600006.0
2005-02-23 05:44:00,1.53702,1.53709,1.53667,1.53691,311999996.0
2005-02-23 05:45:00,1.53708,1.5371,1.53688,1.53688,201300000.0
2005-02-23 05:46:00,1.53703,1.53714,1.53692,1.53698,99000002.0
2005-02-23 05:47:00,1.537,1.53711,1.53681,1.53681,341000000.0
2005-02-23 05:48:00,1.53679,1.53701,1.53679,1.53694,443800001.0
2005-02-23 05:49:00,1.53683,1.53702,1.53666,1.53684,482000003.0
2005-02-23 05:50:00,1.53694,1.53706,1.53685,1.53702,367500001.0
2005-02-23 05:51:00,1.53695,1.53712,1.53695,1.53699,215300002.0
2005-02-23 05:52:00,1.53697,1.53705,1.53683,1.53687,377200004.0
2005-02-23 05:53:00,1.53698,1.53711,1.53685,1.53698,438699993.0
2005-02-23 05:54:00,1.5369,1.53707,1.53681,1.53695,477399999.0
2005-02-23 05:55:00,1.53695,1.53705,1.53685,1.53691,310200002.0
2005-02-23 05:56:00,1.53702,1.53715,1.53696,1.53697,272300004.0
2005-02-23 05:57:00,1.53694,1.53721,1.53694,1.53721,262799999.0
2005-02-23 05:58:00,1.53723,1.53723,1.53703,1.53705,498099999.0
2005-02-23 05:59:00,1.53725,1.53725,1.53708,1.5371,343300002.0
2005-02-23 06:00:00,1.53708,1.53725,1.53698,1.53725,236600001.0
2005-02-23 06:01:00,1.53718,1.53728,1.53702,1.53718,384299999.0
2005-02-23 06:02:00,1.5372,1.5372,1.5371,1.5371,151699997.0
2005-02-23 06:03:00,1.5372,1.53725,1.5371,1.53718,272800000.0
2005-02-23 06:04:00,1.53715,1.53722,1.53698,1.53698,278399998.0
2005-02-23 06:05:00,1.53699,1.53715,1.53695,1.53703,309200002.0
2005-02-23 06:06:00,1.53708,1.53715,1.53675,1.53706,542700004.0
2005-02-23 06:07:00,1.53727,1.53727,1.53693,1.53717,241799999.0
2005-02-23 06:08:00,1.537,1.53711,1.53682,1.53682,431100001.0
2005-02-23 06:09:00,1.53705,1.53713,1.53682,1.53698,389900009.0
2005-02-23 06:10:00,1.53688,1.53706,1.53681,1.53696,210100000.0
2005-02-23 06:11:00,1.53696,1.53703,1.53676,1.53696,345900004.0
2005-02-23 06:12:00,1.53684,1.53707,1.53684,1.53701,247499999.0
2005-02-23 06:13:00,1.53715,1.53715,1.53701,1.53703,81399999.0
2005-02-23 06:14:00,1.5371,1.53715,1.53694,1.53704,211800001.0
2005-02-23 06:15:00,1.53718,1.53718,1.5369,1.5369,422599999.0
2005-02-23 06:16:00,1.53702,1.53718,1.53694,1.53709,268500003.0
2005-02-23 06:17:00,1.53698,1.5373,1.53694,1.5372,252000002.0
2005-02-23 06:18:00,1.53704,1.53718,1.53694,1.53708,231900002.0
2005-02-23 06:19:00,1.53697,1.53712,1.53687,1.53703,267500000.0
2005-02-23 06:20:00,1.53687,1.53694,1.53666,1.53676,374799997.0
2005-02-23 06:21:00,1.5371,1.53715,1.5371,1.53715,25600000.0
2005-02-23 06:22:00,1.53706,1.53715,1.5369,1.53705,358000008.0
2005-02-23 06:23:00,1.53712,1.53715,1.53685,1.53701,500000001.0
2005-02-23 06:24:00,1.5371,1.53715,1.53691,1.53707,241400003.0
2005-02-23 06:25:00,1.5371,1.53715,1.53696,1.53696,282900000.0
2005-02-23 06:26:00,1.53704,1.53719,1.53663,1.53707,149299997.0
2005-02-23 06:27:00,1.53715,1.53717,1.53698,1.53708,342699997.0
2005-02-23 06:28:00,1.53719,1.53719,1.53679,1.53682,367400000.0
2005-02-23 06:29:00,1.53715,1.53723,1.53705,1.53723,138400000.0
2005-02-23 06:30:00,1.53717,1.53717,1.53704,1.53704,28800000.0
2005-02-23 06:31:00,1.5372,1.5372,1.53701,1.53701,59900002.0
2005-02-23 06:32:00,1.53699,1.53713,1.53696,1.53709,301700004.0
2005-02-23 06:33:00,1.53694,1.5371,1.53694,1.5371,163899998.0
2005-02-23 06:34:00,1.53709,1.53709,1.53685,1.53698,255899999.0
2005-02-23 06:35:00,1.537,1.53713,1.5369,1.53692,281000002.0
2005-02-23 06:36:00,1.53703,1.53717,1.53689,1.53704,74200000.0
2005-02-23 06:37:00,1.5371,1.53715,1.5371,1.53715,55900000.0
2005-02-23 06:38:00,1.53704,1.53713,1.53697,1.5371,197499999.0
2005-02-23 06:39:00,1.53705,1.53705,1.53683,1.53691,170300000.0
2005-02-23 06:40:00,1.53697,1.5371,1.53686,1.53686,309700000.0
2005-02-23 06:41:00,1.53709,1.5371,1.5369,1.53693,282700003.0
2005-02-23 06:42:00,1.537,1.53713,1.5369,1.53704,368900006.0
2005-02-23 06:43:00,1.53702,1.53712,1.53684,1.53701,163800001.0
2005-02-23 06:44:00,1.53693,1.53708,1.53692,1.53708,152600001.0
2005-02-23 06:45:00,1.53699,1.53713,1.53689,1.5369,149800000.0
2005-02-23 06:46:00,1.53682,1.5372,1.53669,1.53692,194399999.0
2005-02-23 06:47:00,1.5371,1.5371,1.537,1.537,31399999.0
2005-02-23 06:48:00,1.53707,1.53714,1.53701,1.53707,274099998.0
2005-02-23 06:49:00,1.53708,1.53715,1.53694,1.53696,261899998.0
2005-02-23 06:50:00,1.53703,1.53725,1.53693,1.53706,265500001.0
2005-02-23 06:51:00,1.53701,1.53732,1.53701,1.53731,195099997.0
2005-02-23 06:52:00,1.53735,1.53756,1.53723,1.53749,199900000.0
2005-02-23 06:53:00,1.53765,1.53769,1.53751,1.53765,300500002.0
2005-02-23 06:54:00,1.53749,1.53777,1.53749,1.5377,278900003.0
2005-02-23 06:55:00,1.53773,1.53783,1.53705,1.53705,327999999.0
2005-02-23 06:56:00,1.53778,1.53802,1.53723,1.5375,343799994.0
2005-02-23 06:57:00,1.53795,1.53808,1.53771,1.53772,312700008.0
2005-02-23 06:58:00,1.53746,1.53746,1.53718,1.53726,246899999.0
2005-02-23 06:59:00,1.53741,1.53761,1.53741,1.53753,335800001.0
2005-02-23 07:00:00,1.53749,1.5376,1.53738,1.53747,440800002.0
2005-02-23 07:01:00,1.53744,1.53761,1.53744,1.53757,295599996.0
2005-02-23 07:02:00,1.5374,1.5375,1.5374,1.5375,144499998.0
2005-02-23 07:03:00,1.5376,1.53775,1.53744,1.53752,301100002.0
2005-02-23 07:04:00,1.5374,1.53755,1.53718,1.53744,335700000.0
2005-02-23 07:05:00,1.5372,1.53757,1.5372,1.5375,365499998.0
2005-02-23 07:06:00,1.5375,1.53761,1.5373,1.53748,350600005.0
2005-02-23 07:07:00,1.5375,1.5376,1.53737,1.53745,191499997.0
2005-02-23 07:08:00,1.5372,1.5374,1.53699,1.5374,286600002.0
2005-02-23 07:09:00,1.5374,1.53748,1.53721,1.53721,285599999.0
2005-02-23 07:10:00,1.53719,1.5374,1.53719,1.5374,32900000.0
2005-02-23 07:11:00,1.53737,1.53745,1.53726,1.5373,196499999.0
2005-02-23 07:12:00,1.5374,1.53764,1.5372,1.53742,358000003.0
2005-02-23 07:13:00,1.53735,1.53745,1.53721,1.53727,202100000.0
2005-02-23 07:14:00,1.53735,1.53745,1.53724,1.53736,127100001.0
2005-02-23 07:15:00,1.53727,1.5376,1.53721,1.53735,385100004.0
2005-02-23 07:16:00,1.53735,1.53743,1.53726,1.5374,214200001.0
2005-02-23 07:17:00,1.5375,1.53775,1.53746,1.53749,337799998.0
2005-02-23 07:18:00,1.53778,1.5379,1.53759,1.53763,174699998.0
2005-02-23 07:19:00,1.53749,1.53756,1.53735,1.53755,207700001.0
2005-02-23 07:20:00,1.53742,1.53764,1.53742,1.5376,182000000.0
2005-02-23 07:21:00,1.53756,1.53761,1.53742,1.53748,104700000.0
2005-02-23 07:22:00,1.53715,1.53763,1.53714,1.53753,253300000.0
2005-02-23 07:23:00,1.53731,1.53744,1.53731,1.53744,105999999.0
2005-02-23 07:24:00,1.53755,1.53755,1.53735,1.53735,233399996.0
2005-02-23 07:25:00,1.53748,1.5375,1.53735,1.53739,349099998.0
2005-02-23 07:26:00,1.53757,1.53768,1.53746,1.53755,169799999.0
2005-02-23 07:27:00,1.53759,1.5378,1.53754,1.53767,189099997.0
2005-02-23 07:28:00,1.53789,1.53795,1.53771,1.53771,134899999.0
2005-02-23 07:29:00,1.5379,1.5379,1.53714,1.53726,344300000.0
2005-02-23 07:30:00,1.53738,1.53781,1.53738,1.53774,245200004.0
2005-02-23 07:31:00,1.53745,1.53766,1.53745,1.53755,207600002.0
2005-02-23 07:32:00,1.53775,1.53775,1.53751,1.53751,239900001.0
2005-02-23 07:33:00,1.53761,1.53773,1.53751,1.53753,209000002.0
2005-02-23 07:34:00,1.53741,1.53762,1.53737,1.53748,314599999.0
2005-02-23 07:35:00,1.53743,1.53752,1.53729,1.53742,404099999.0
2005-02-23 07:36:00,1.53734,1.53739,1.53724,1.53724,244799997.0
2005-02-23 07:37:00,1.53733,1.53749,1.53716,1.53749,244600004.0
2005-02-23 07:38:00,1.53729,1.53744,1.53717,1.53735,363300002.0
2005-02-23 07:39:00,1.53724,1.53734,1.5371,1.53721,387299997.0
2005-02-23 07:40:00,1.53718,1.53735,1.53718,1.53727,408399998.0
2005-02-23 07:41:00,1.5371,1.53732,1.53698,1.53732,405499997.0
2005-02-23 07:42:00,1.53695,1.53748,1.53689,1.53741,256300004.0
2005-02-23 07:43:00,1.5372,1.53735,1.53716,1.53735,325899998.0
2005-02-23 07:44:00,1.53677,1.53755,1.53677,1.53746,533799997.0
2005-02-23 07:45:00,1.5374,1.5374,1.53712,1.53712,341699998.0
2005-02-23 07:46:00,1.53722,1.53734,1.53715,1.53722,336300007.0
2005-02-23 07:47:00,1.53725,1.53737,1.53716,1.53716,223900004.0
2005-02-23 07:48:00,1.5372,1.5373,1.53711,1.53728,267500003.0
2005-02-23 07:49:00,1.53727,1.53727,1.5371,1.5371,143600002.0
2005-02-23 07:50:00,1.53713,1.5373,1.53701,1.53716,273099997.0
2005-02-23 07:51:00,1.53718,1.53723,1.53699,1.53714,277000002.0
2005-02-23 07:52:00,1.5372,1.53725,1.5371,1.53711,163700004.0
2005-02-23 07:53:00,1.53718,1.53718,1.53706,1.53706,84699999.0
2005-02-23 07:54:00,1.53689,1.53727,1.53689,1.53727,259300004.0
2005-02-23 07:55:00,1.5371,1.5372,1.5371,1.5372,33600000.0
2005-02-23 07:56:00,1.53728,1.53728,1.53721,1.53721,64700000.0
2005-02-23 07:57:00,1.53725,1.53725,1.5372,1.5372,55899999.0
2005-02-23 07:58:00,1.53706,1.53724,1.5368,1.537,360399997.0
2005-02-23 07:59:00,1.53718,1.53725,1.5371,1.5372,472999995.0
2005-02-23 08:00:00,1.53701,1.53717,1.53701,1.53717,107000001.0
2005-02-23 08:01:00,1.5369,1.53733,1.5368,1.53689,410599999.0
2005-02-23 08:02:00,1.53717,1.53725,1.53697,1.5372,237100001.0
2005-02-23 08:03:00,1.53702,1.53719,1.53702,1.53715,108099999.0
2005-02-23 08:04:00,1.5372,1.5372,1.53673,1.53673,143800000.0
2005-02-23 08:05:00,1.53715,1.53715,1.5371,1.5371,156500000.0
2005-02-23 08:06:00,1.5371,1.53715,1.5368,1.5368,300100001.0
2005-02-23 08:07:00,1.5371,1.5372,1.53693,1.53708,493299998.0
2005-02-23 08:08:00,1.53699,1.53729,1.53692,1.537,456400000.0
2005-02-23 08:09:00,1.53711,1.53741,1.53711,1.53732,262100001.0
2005-02-23 08:10:00,1.53725,1.53746,1.53705,1.53721,200500001.0
2005-02-23 08:11:00,1.53701,1.53725,1.53701,1.53725,246900004.0
2005-02-23 08:12:00,1.53713,1.53727,1.53681,1.53681,304300001.0
2005-02-23 08:13:00,1.53692,1.53716,1.53682,1.53691,422700001.0
2005-02-23 08:14:00,1.537,1.53715,1.53688,1.53702,292000002.0
2005-02-23 08:15:00,1.53705,1.53713,1.53693,1.53703,83800000.0
2005-02-23 08:16:00,1.53702,1.53712,1.53681,1.53682,271100004.0
2005-02-23 08:17:00,1.5369,1.53705,1.5369,1.53705,36700001.0
2005-02-23 08:18:00,1.53703,1.53705,1.53676,1.53705,232899998.0
2005-02-23 08:19:00,1.53707,1.53715,1.53691,1.53715,188699999.0
2005-02-23 08:20:00,1.53708,1.53715,1.53693,1.5371,189800003.0
2005-02-23 08:21:00,1.53662,1.53712,1.53662,1.53708,155299999.0
2005-02-23 08:22:00,1.53694,1.5371,1.53692,1.53701,214200003.0
2005-02-23 08:23:00,1.537,1.53714,1.53687,1.53697,241300005.0
2005-02-23 08:24:00,1.53705,1.53716,1.53679,1.5368,286000001.0
2005-02-23 08:25:00,1.53694,1.53697,1.53671,1.53681,392399998.0
2005-02-23 08:26:00,1.53698,1.53708,1.53676,1.5369,263800002.0
2005-02-23 08:27:00,1.53682,1.5371,1.53682,1.53707,185799997.0
2005-02-23 08:28:00,1.53701,1.5371,1.53689,1.53689,250100005.0
2005-02-23 08:29:00,1.53704,1.5372,1.53694,1.537,261199996.0
2005-02-23 08:30:00,1.537,1.53705,1.53692,1.53698,128600000.0
2005-02-23 08:31:00,1.53717,1.53728,1.53681,1.53698,302200004.0
2005-02-23 08:32:00,1.537,1.53705,1.53689,1.5369,387200002.0
2005-02-23 08:33:00,1.5371,1.5371,1.53679,1.53679,211099999.0
2005-02-23 08:34:00,1.53681,1.53699,1.5368,1.53695,453700007.0
2005-02-23 08:35:00,1.53685,1.53706,1.53685,1.53698,260800000.0
2005-02-23 08:36:00,1.53683,1.53707,1.53681,1.53706,322100002.0
2005-02-23 08:37:00,1.53697,1.53697,1.53677,1.53687,193200004.0
2005-02-23 08:38:00,1.53694,1.53694,1.53681,1.53683,121400000.0
2005-02-23 08:39:00,1.53698,1.53703,1.53688,1.53689,361300001.0
2005-02-23 08:40:00,1.53678,1.53695,1.53677,1.53686,165900002.0
2005-02-23 08:41:00,1.53695,1.53695,1.53672,1.53679,377800004.0
2005-02-23 08:42:00,1.53691,1.53701,1.5368,1.5368,267699999.0
2005-02-23 08:43:00,1.53691,1.53705,1.53684,1.53686,288299997.0
2005-02-23 08:44:00,1.53686,1.53707,1.53686,1.53699,243000004.0
2005-02-23 08:45:00,1.53699,1.53709,1.53658,1.53683,414500003.0
2005-02-23 08:46:00,1.53698,1.53698,1.53672,1.53678,256699994.0
2005-02-23 08:47:00,1.53701,1.53717,1.53687,1.53687,389799997.0
2005-02-23 08:48:00,1.53697,1.53713,1.5369,1.53703,252600002.0
2005-02-23 08:49:00,1.53699,1.53716,1.5369,1.53702,246800003.0
2005-02-23 08:50:00,1.53712,1.53712,1.5369,1.5369,269399999.0
2005-02-23 08:51:00,1.53677,1.53702,1.53677,1.53689,224400004.0
2005-02-23 08:52:00,1.53684,1.53697,1.53681,1.53682,131800000.0
2005-02-23 08:53:00,1.53698,1.53706,1.53676,1.53701,374100001.0
2005-02-23 08:54:00,1.53678,1.53701,1.53678,1.53693,277500002.0
2005-02-23 08:55:00,1.53703,1.5371,1.53683,1.53693,338700002.0
2005-02-23 08:56:00,1.537,1.537,1.5369,1.5369,14400000.0
2005-02-23 08:57:00,1.53708,1.5371,1.53688,1.53696,515099997.0
2005-02-23 08:58:00,1.53712,1.53727,1.53701,1.53718,385200002.0
2005-02-23 08:59:00,1.53716,1.53719,1.53707,1.53713,113400000.0
2005-02-23 09:00:00,1.53695,1.53715,1.53695,1.53715,238799997.0
2005-02-23 09:01:00,1.53707,1.53715,1.53698,1.537,258600002.0
2005-02-23 09:02:00,1.53718,1.53721,1.53706,1.53707,152600002.0
2005-02-23 09:03:00,1.53703,1.53716,1.53682,1.537,322900000.0
2005-02-23 09:04:00,1.53683,1.53701,1.53674,1.5369,250099997.0
2005-02-23 09:05:00,1.5369,1.5369,1.5367,1.5369,235700002.0
2005-02-23 09:06:00,1.53688,1.53688,1.53664,1.53684,349999998.0
2005-02-23 09:07:00,1.53685,1.53685,1.53659,1.53662,160199999.0
2005-02-23 09:08:00,1.5367,1.53688,1.53664,1.53674,210900003.0
2005-02-23 09:09:00,1.53667,1.53687,1.53667,1.53676,302300002.0
2005-02-23 09:10:00,1.53663,1.53674,1.53655,1.5366,236600005.0
2005-02-23 09:11:00,1.53667,1.53689,1.5366,1.53668,437700000.0
2005-02-23 09:12:00,1.53669,1.53671,1.53643,1.53659,377299998.0
2005-02-23 09:13:00,1.5366,1.53675,1.53646,1.5365,230799998.0
2005-02-23 09:14:00,1.53668,1.53673,1.53645,1.5366,311300002.0
2005-02-23 09:15:00,1.53659,1.53669,1.53647,1.53652,337899998.0
2005-02-23 09:16:00,1.5365,1.53673,1.5365,1.53667,240700002.0
2005-02-23 09:17:00,1.53661,1.5367,1.53653,1.53653,410300005.0
2005-02-23 09:18:00,1.53663,1.53663,1.53655,1.53655,39200000.0
2005-02-23 09:19:00,1.53651,1.53667,1.5364,1.53654,344299998.0
2005-02-23 09:20:00,1.5366,1.5367,1.53643,1.53658,384400002.0
2005-02-23 09:21:00,1.53667,1.53667,1.53644,1.53649,137200000.0
2005-02-23 09:22:00,1.53649,1.53672,1.53646,1.53662,150200000.0
2005-02-23 09:23:00,1.5368,1.53696,1.5367,1.53672,209800000.0
2005-02-23 09:24:00,1.53693,1.53705,1.53674,1.53695,292299995.0
2005-02-23 09:25:00,1.53702,1.53714,1.53668,1.53708,352000004.0
2005-02-23 09:26:00,1.53709,1.5371,1.53689,1.537,291700003.0
2005-02-23 09:27:00,1.5369,1.53724,1.53678,1.53724,320700004.0
2005-02-23 09:28:00,1.53723,1.53723,1.53685,1.53685,339000001.0
2005-02-23 09:29:00,1.53727,1.53727,1.53697,1.53717,151599998.0
2005-02-23 09:30:00,1.53723,1.53737,1.53714,1.53714,142299998.0
2005-02-23 09:31:00,1.53747,1.53769,1.53737,1.5376,354700005.0
2005-02-23 09:32:00,1.53767,1.53778,1.53757,1.53775,319899998.0
2005-02-23 09:33:00,1.53775,1.53775,1.53747,1.5375,344199998.0
2005-02-23 09:34:00,1.5375,1.53773,1.53736,1.53773,254900000.0
2005-02-23 09:35:00,1.53773,1.53787,1.53771,1.53778,262100000.0
2005-02-23 09:36:00,1.53788,1.53799,1.53782,1.53792,178500000.0
2005-02-23 09:37:00,1.53791,1.53812,1.5378,1.53804,316300001.0
2005-02-23 09:38:00,1.53815,1.53824,1.5379,1.53799,351599999.0
2005-02-23 09:39:00,1.53813,1.53813,1.53787,1.53789,152000001.0
2005-02-23 09:40:00,1.53778,1.53778,1.53752,1.53757,233600000.0
2005-02-23 09:41:00,1.53766,1.53773,1.53745,1.5375,175700002.0
2005-02-23 09:42:00,1.53738,1.53761,1.53728,1.53734,207300001.0
2005-02-23 09:43:00,1.5376,1.5376,1.5374,1.53744,182299999.0
2005-02-23 09:44:00,1.53734,1.5375,1.53728,1.53743,267899997.0
2005-02-23 09:45:00,1.53738,1.53754,1.53732,1.53744,301200001.0
2005-02-23 09:46:00,1.53769,1.53778,1.53769,1.53778,78199999.0
2005-02-23 09:47:00,1.53784,1.5381,1.5378,1.53786,231800004.0
2005-02-23 09:48:00,1.53779,1.53783,1.53752,1.53753,410500001.0
2005-02-23 09:49:00,1.5375,1.53761,1.5374,1.5374,491600006.0
2005-02-23 09:50:00,1.5376,1.53766,1.53744,1.53759,328399996.0
2005-02-23 09:51:00,1.53762,1.53762,1.53742,1.53742,216400002.0
2005-02-23 09:52:00,1.5375,1.53752,1.53736,1.53742,236700002.0
2005-02-23 09:53:00,1.53733,1.53754,1.53701,1.53714,143199999.0
2005-02-23 09:54:00,1.53713,1.53722,1.53697,1.53697,250199999.0
2005-02-23 09:55:00,1.53696,1.53711,1.53677,1.53707,274899998.0
2005-02-23 09:56:00,1.53702,1.53702,1.53678,1.5369,193000002.0
2005-02-23 09:57:00,1.53688,1.53703,1.53676,1.53683,269199997.0
2005-02-23 09:58:00,1.53677,1.53687,1.53677,1.53686,146199997.0
2005-02-23 09:59:00,1.53668,1.53682,1.53659,1.5367,320600000.0
2005-02-23 10:00:00,1.53664,1.53664,1.53643,1.53645,201300000.0
2005-02-23 10:01:00,1.53675,1.5368,1.53662,1.53664,259799999.0
2005-02-23 10:02:00,1.53666,1.53676,1.53645,1.53655,280400001.0
2005-02-23 10:03:00,1.53656,1.53677,1.53651,1.53664,315400002.0
2005-02-23 10:04:00,1.53651,1.53669,1.53644,1.53648,464200006.0
2005-02-23 10:05:00,1.53645,1.5367,1.53645,1.53667,381900000.0
2005-02-23 10:06:00,1.53652,1.53668,1.53639,1.53641,356700002.0
2005-02-23 10:07:00,1.53658,1.53666,1.53643,1.53655,309100000.0
2005-02-23 10:08:00,1.5364,1.53658,1.53629,1.53649,389000000.0
2005-02-23 10:09:00,1.53643,1.53651,1.5363,1.53637,301999998.0
2005-02-23 10:10:00,1.53643,1.53665,1.53639,1.53641,361699996.0
2005-02-23 10:11:00,1.53637,1.53666,1.53637,1.53656,223999998.0
2005-02-23 10:12:00,1.53647,1.53648,1.5362,1.5362,203100000.0
2005-02-23 10:13:00,1.53648,1.53651,1.53632,1.53633,173300000.0
2005-02-23 10:14:00,1.53646,1.5366,1.53642,1.53657,267699999.0
2005-02-23 10:15:00,1.53645,1.53652,1.53635,1.53647,240000001.0
2005-02-23 10:16:00,1.53646,1.53653,1.5363,1.53648,394900006.0
2005-02-23 10:17:00,1.53652,1.53667,1.53647,1.53658,357800008.0
2005-02-23 10:18:00,1.53659,1.53669,1.53652,1.53652,156100001.0
2005-02-23 10:19:00,1.53663,1.53675,1.53657,1.53673,337999997.0
2005-02-23 10:20:00,1.53678,1.53686,1.53661,1.53666,339599998.0
2005-02-23 10:21:00,1.53663,1.53683,1.53657,1.53683,289900001.0
2005-02-23 10:22:00,1.53671,1.53684,1.53655,1.53656,383100006.0
2005-02-23 10:23:00,1.53653,1.53667,1.53632,1.53658,298399999.0
2005-02-23 10:24:00,1.53668,1.53669,1.53648,1.53661,325400007.0
2005-02-23 10:25:00,1.5366,1.5367,1.5363,1.53649,379000000.0
2005-02-23 10:26:00,1.53662,1.53682,1.53657,1.53671,441000002.0
2005-02-23 10:27:00,1.53671,1.53685,1.53658,1.53678,340000002.0
2005-02-23 10:28:00,1.5369,1.53696,1.53683,1.5369,222899997.0
2005-02-23 10:29:00,1.53687,1.53695,1.53677,1.53688,125400000.0
2005-02-23 10:30:00,1.53693,1.5371,1.53685,1.53694,329900000.0
2005-02-23 10:31:00,1.53695,1.53712,1.53691,1.53703,304499998.0
2005-02-23 10:32:00,1.53702,1.53712,1.53682,1.53682,308400001.0
2005-02-23 10:33:00,1.53708,1.53708,1.53684,1.53695,208599998.0
2005-02-23 10:34:00,1.53695,1.53705,1.53684,1.53684,216500000.0
2005-02-23 10:35:00,1.53683,1.53701,1.53672,1.53672,177799999.0
2005-02-23 10:36:00,1.53703,1.53706,1.53682,1.53694,215299998.0
2005-02-23 10:37:00,1.53697,1.5371,1.53685,1.53693,228300000.0
2005-02-23 10:38:00,1.53681,1.53696,1.53667,1.53685,265599999.0
2005-02-23 10:39:00,1.53674,1.53686,1.5367,1.53679,212300000.0
2005-02-23 10:40:00,1.53651,1.53682,1.53651,1.53682,360600000.0
2005-02-23 10:41:00,1.53679,1.53681,1.53652,1.53652,483200004.0
2005-02-23 10:42:00,1.53666,1.53678,1.53653,1.53664,198799998.0
2005-02-23 10:43:00,1.53663,1.53674,1.5363,1.53667,348600003.0
2005-02-23 10:44:00,1.53669,1.53682,1.53651,1.53656,169100001.0
2005-02-23 10:45:00,1.53673,1.53697,1.53672,1.5369,263600002.0
2005-02-23 10:46:00,1.53672,1.53697,1.53669,1.53697,375300005.0
2005-02-23 10:47:00,1.53698,1.53698,1.53667,1.53667,257299996.0
2005-02-23 10:48:00,1.53683,1.53699,1.53677,1.53696,302699999.0
2005-02-23 10:49:00,1.53687,1.53709,1.53687,1.53701,326900001.0
2005-02-23 10:50:00,1.53675,1.53698,1.53674,1.53698,279900003.0
2005-02-23 10:51:00,1.53688,1.53709,1.5367,1.53697,381999998.0
2005-02-23 10:52:00,1.53708,1.53717,1.53693,1.53709,376100000.0
2005-02-23 10:53:00,1.53711,1.53712,1.53694,1.53707,344799995.0
2005-02-23 10:54:00,1.53704,1.53716,1.53698,1.53708,177500002.0
2005-02-23 10:55:00,1.53701,1.53727,1.53701,1.53712,323399999.0
2005-02-23 10:56:00,1.53733,1.5375,1.53715,1.53737,358000004.0
2005-02-23 10:57:00,1.53726,1.53749,1.53715,1.53727,380299999.0
2005-02-23 10:58:00,1.53741,1.53741,1.53714,1.53714,289100000.0
2005-02-23 10:59:00,1.5372,1.53732,1.53638,1.53645,298000001.0
2005-02-23 11:00:00,1.53721,1.53721,1.53669,1.5371,172399999.0
2005-02-23 11:01:00,1.53716,1.53744,1.53682,1.53744,352200000.0
2005-02-23 11:02:00,1.53737,1.53765,1.53673,1.5376,365899998.0
2005-02-23 11:03:00,1.53784,1.53801,1.53768,1.53775,245900001.0
2005-02-23 11:04:00,1.53754,1.53781,1.5374,1.53781,197300005.0
2005-02-23 11:05:00,1.5379,1.53795,1.53772,1.53795,401600000.0
2005-02-23 11:06:00,1.53782,1.53808,1.53782,1.538,341000002.0
2005-02-23 11:07:00,1.53804,1.53812,1.53793,1.53801,241199998.0
2005-02-23 11:08:00,1.53806,1.53806,1.53794,1.53794,113400001.0
2005-02-23 11:09:00,1.53802,1.53809,1.53786,1.53802,181600000.0
2005-02-23 11:10:00,1.53794,1.53807,1.53788,1.53799,253099998.0
2005-02-23 11:11:00,1.53805,1.53816,1.53793,1.53793,366400001.0
2005-02-23 11:12:00,1.53799,1.53802,1.53756,1.53756,411900003.0
2005-02-23 11:13:00,1.53767,1.53767,1.53747,1.53756,337000007.0
2005-02-23 11:14:00,1.53746,1.53775,1.53746,1.53773,321700000.0
2005-02-23 11:15:00,1.53767,1.53779,1.53759,1.53778,270199998.0
2005-02-23 11:16:00,1.53771,1.53806,1.53771,1.53795,368799995.0
2005-02-23 11:17:00,1.53786,1.53809,1.53786,1.53799,468599997.0
2005-02-23 11:18:00,1.53808,1.53825,1.53798,1.5381,361100002.0
2005-02-23 11:19:00,1.53812,1.53825,1.53803,1.53824,312299998.0
2005-02-23 11:20:00,1.53819,1.53834,1.5381,1.53821,484100007.0
2005-02-23 11:21:00,1.53813,1.53822,1.53808,1.53818,518900010.0
2005-02-23 11:22:00,1.53798,1.53817,1.53794,1.5381,238500005.0
2005-02-23 11:23:00,1.53797,1.5382,1.53797,1.53804,249600000.0
2005-02-23 11:24:00,1.53817,1.53827,1.53803,1.53804,431399997.0
2005-02-23 11:25:00,1.53815,1.53826,1.53795,1.53815,258499998.0
2005-02-23 11:26:00,1.538,1.53813,1.53798,1.53807,191000003.0
2005-02-23 11:27:00,1.53792,1.53817,1.53792,1.53816,237699996.0
2005-02-23 11:28:00,1.53798,1.5382,1.53798,1.53811,363500000.0
2005-02-23 11:29:00,1.53822,1.5383,1.53807,1.53807,292200006.0
2005-02-23 11:30:00,1.53819,1.53837,1.53807,1.53819,466500005.0
2005-02-23 11:31:00,1.53826,1.53837,1.5381,1.53815,200300002.0
2005-02-23 11:32:00,1.53816,1.53831,1.53805,1.53831,409000002.0
2005-02-23 11:33:00,1.53843,1.53843,1.53825,1.53832,348000001.0
2005-02-23 11:34:00,1.53825,1.5384,1.53813,1.5382,466700009.0
2005-02-23 11:35:00,1.53832,1.5384,1.53809,1.53809,172499999.0
2005-02-23 11:36:00,1.5382,1.53829,1.53804,1.53804,343700004.0
2005-02-23 11:37:00,1.53811,1.53827,1.53809,1.5382,336899994.0
2005-02-23 11:38:00,1.5382,1.5383,1.53813,1.53827,316500004.0
2005-02-23 11:39:00,1.53821,1.53828,1.53808,1.53817,239100000.0
2005-02-23 11:40:00,1.53828,1.53859,1.53815,1.53849,123700000.0
2005-02-23 11:41:00,1.53855,1.53875,1.53839,1.53853,263000000.0
2005-02-23 11:42:00,1.53842,1.53865,1.53832,1.53857,293899996.0
2005-02-23 11:43:00,1.53834,1.53857,1.53834,1.53845,321300001.0
2005-02-23 11:44:00,1.5385,1.53866,1.53845,1.53864,372299997.0
2005-02-23 11:45:00,1.53857,1.53859,1.53836,1.53836,276799997.0
2005-02-23 11:46:00,1.53843,1.53852,1.53827,1.53838,141600000.0
2005-02-23 11:47:00,1.53834,1.53852,1.53824,1.53845,415399999.0
2005-02-23 11:48:00,1.53858,1.53858,1.53832,1.5384,143900001.0
2005-02-23 11:49:00,1.53851,1.53861,1.53833,1.53837,253100003.0
2005-02-23 11:50:00,1.53846,1.53859,1.53841,1.53845,356399999.0
2005-02-23 11:51:00,1.53845,1.53866,1.53839,1.53852,343100004.0
2005-02-23 11:52:00,1.53854,1.53861,1.53836,1.53847,227900002.0
2005-02-23 11:53:00,1.53857,1.53868,1.53842,1.53855,341399999.0
2005-02-23 11:54:00,1.5387,1.5387,1.53841,1.53841,287699997.0
2005-02-23 11:55:00,1.53851,1.53862,1.53837,1.53844,276400003.0
2005-02-23 11:56:00,1.53847,1.53851,1.53832,1.53842,366500003.0
2005-02-23 11:57:00,1.53845,1.5386,1.53835,1.53855,374999999.0
2005-02-23 11:58:00,1.53852,1.5386,1.53833,1.53843,226900001.0
2005-02-23 11:59:00,1.5384,1.53848,1.53828,1.53832,244199999.0
2005-02-23 12:00:00,1.5384,1.5384,1.5381,1.5381,338299999.0
2005-02-23 12:01:00,1.53831,1.53831,1.53808,1.53808,245400002.0
2005-02-23 12:02:00,1.53819,1.53824,1.53797,1.5381,388300000.0
2005-02-23 12:03:00,1.53809,1.53826,1.53801,1.53826,325200000.0
2005-02-23 12:04:00,1.53813,1.53821,1.53807,1.53814,132200002.0
2005-02-23 12:05:00,1.53823,1.53826,1.53808,1.53808,254800004.0
2005-02-23 12:06:00,1.53828,1.53838,1.53804,1.53824,253999998.0
2005-02-23 12:07:00,1.53815,1.53828,1.538,1.53815,232799998.0
2005-02-23 12:08:00,1.53835,1.53835,1.53813,1.53816,404699999.0
2005-02-23 12:09:00,1.53821,1.53824,1.53804,1.53816,287599998.0
2005-02-23 12:10:00,1.53823,1.53826,1.53798,1.53798,153500000.0
2005-02-23 12:11:00,1.53805,1.53828,1.53797,1.53828,367299999.0
2005-02-23 12:12:00,1.5382,1.53835,1.53816,1.53828,282999998.0
2005-02-23 12:13:00,1.53831,1.53834,1.53811,1.53813,251400000.0
2005-02-23 12:14:00,1.53825,1.53833,1.53807,1.53814,147899999.0
2005-02-23 12:15:00,1.53811,1.53824,1.538,1.53824,387599999.0
2005-02-23 12:16:00,1.53812,1.53822,1.53801,1.53807,269100000.0
2005-02-23 12:17:00,1.53823,1.53823,1.53803,1.53811,325500002.0
2005-02-23 12:18:00,1.53806,1.53825,1.53804,1.53817,404299995.0
2005-02-23 12:19:00,1.53812,1.53813,1.53795,1.53806,291999996.0
2005-02-23 12:20:00,1.53813,1.5382,1.53798,1.53812,333400005.0
2005-02-23 12:21:00,1.53794,1.53815,1.53794,1.53815,110199998.0
2005-02-23 12:22:00,1.5381,1.53815,1.53798,1.53805,343500003.0
2005-02-23 12:23:00,1.53808,1.53822,1.5379,1.5379,162600000.0
2005-02-23 12:24:00,1.53805,1.53805,1.53792,1.53798,206999998.0
2005-02-23 12:25:00,1.5381,1.5382,1.53792,1.53795,353000003.0
2005-02-23 12:26:00,1.5381,1.53822,1.53802,1.53807,333600004.0
2005-02-23 12:27:00,1.53817,1.53817,1.53794,1.53794,247300000.0
2005-02-23 12:28:00,1.53791,1.5382,1.53791,1.53807,252599995.0
2005-02-23 12:29:00,1.53784,1.53798,1.53774,1.53782,318000003.0
2005-02-23 12:30:00,1.53798,1.53802,1.53779,1.53785,295199997.0
2005-02-23 12:31:00,1.53803,1.53803,1.53778,1.53791,224899998.0
2005-02-23 12:32:00,1.53798,1.53806,1.53781,1.53781,391200002.0
2005-02-23 12:33:00,1.53791,1.53799,1.53771,1.53786,445500001.0
2005-02-23 12:34:00,1.53778,1.53793,1.53776,1.53776,306599999.0
2005-02-23 12:35:00,1.53795,1.53795,1.53777,1.5379,245000001.0
2005-02-23 12:36:00,1.53787,1.53797,1.53767,1.53782,246200003.0
2005-02-23 12:37:00,1.53778,1.5379,1.53766,1.53782,295600002.0
2005-02-23 12:38:00,1.53787,1.53789,1.53769,1.53769,265200002.0
2005-02-23 12:39:00,1.53768,1.5379,1.53765,1.5378,228899997.0
2005-02-23 12:40:00,1.5377,1.5379,1.53762,1.53779,289599999.0
2005-02-23 12:41:00,1.53796,1.53796,1.53771,1.53771,207700002.0
2005-02-23 12:42:00,1.53802,1.53807,1.53783,1.53795,374200001.0
2005-02-23 12:43:00,1.538,1.53813,1.53783,1.53807,242000003.0
2005-02-23 12:44:00,1.5379,1.53821,1.5379,1.53821,62300000.0
2005-02-23 12:45:00,1.5381,1.53823,1.53805,1.53813,146200001.0
2005-02-23 12:46:00,1.53821,1.53821,1.53797,1.53806,260499997.0
2005-02-23 12:47:00,1.53812,1.53815,1.53793,1.53808,314100001.0
2005-02-23 12:48:00,1.53806,1.53821,1.53795,1.5381,179100000.0
2005-02-23 12:49:00,1.53816,1.53819,1.53808,1.53819,114100002.0
2005-02-23 12:50:00,1.53798,1.53813,1.5379,1.53804,248300000.0
2005-02-23 12:51:00,1.53822,1.53822,1.538,1.538,228600000.0
2005-02-23 12:52:00,1.53785,1.53811,1.5376,1.53772,377200000.0
2005-02-23 12:53:00,1.53776,1.53777,1.53744,1.53769,296100001.0
2005-02-23 12:54:00,1.53767,1.53785,1.53767,1.53775,252600001.0
2005-02-23 12:55:00,1.53766,1.53777,1.53761,1.53768,243099999.0
2005-02-23 12:56:00,1.53762,1.53779,1.53747,1.53765,215300000.0
2005-02-23 12:57:00,1.53756,1.53772,1.5375,1.53768,233699999.0
2005-02-23 12:58:00,1.53751,1.53771,1.53751,1.53768,280000001.0
2005-02-23 12:59:00,1.53766,1.53779,1.53754,1.53757,164600001.0
2005-02-23 13:00:00,1.5377,1.53778,1.53758,1.53764,446899997.0
2005-02-23 13:01:00,1.53791,1.53794,1.53765,1.53774,359899997.0
2005-02-23 13:02:00,1.538,1.53805,1.53771,1.53771,255700003.0
2005-02-23 13:03:00,1.53753,1.53787,1.53753,1.53777,291599999.0
2005-02-23 13:04:00,1.53772,1.53779,1.53755,1.53764,218800004.0
2005-02-23 13:05:00,1.5377,1.53794,1.5376,1.5378,334100005.0
2005-02-23 13:06:00,1.53797,1.5381,1.5378,1.538,404599998.0
2005-02-23 13:07:00,1.53802,1.5381,1.5378,1.5378,246400001.0
2005-02-23 13:08:00,1.53803,1.5381,1.53788,1.53794,284899998.0
2005-02-23 13:09:00,1.5381,1.53828,1.53809,1.53827,210999999.0
2005-02-23 13:10:00,1.53816,1.5385,1.5381,1.53827,472800002.0
2005-02-23 13:11:00,1.5385,1.53857,1.53834,1.53834,217500000.0
2005-02-23 13:12:00,1.53853,1.53858,1.53839,1.53841,296799997.0
2005-02-23 13:13:00,1.53849,1.53854,1.53832,1.53847,276500004.0
2005-02-23 13:14:00,1.53848,1.53848,1.53829,1.53832,194000002.0
2005-02-23 13:15:00,1.53849,1.53857,1.53836,1.53844,293600001.0
2005-02-23 13:16:00,1.53842,1.53858,1.53828,1.53841,243099996.0
2005-02-23 13:17:00,1.53837,1.53849,1.53837,1.53849,61200000.0
2005-02-23 13:18:00,1.53827,1.53859,1.53825,1.53837,286500001.0
2005-02-23 13:19:00,1.53832,1.53848,1.53827,1.53848,111000000.0
2005-02-23 13:20:00,1.53842,1.53851,1.53834,1.53842,176400000.0
2005-02-23 13:21:00,1.53847,1.53851,1.53835,1.53835,158900001.0
2005-02-23 13:22:00,1.53844,1.53852,1.53831,1.53849,343600000.0
2005-02-23 13:23:00,1.53851,1.53851,1.53821,1.53821,186199999.0
2005-02-23 13:24:00,1.5385,1.53851,1.53831,1.53843,230700001.0
2005-02-23 13:25:00,1.53852,1.53852,1.53811,1.53822,361399998.0
2005-02-23 13:26:00,1.53833,1.53843,1.53811,1.53811,262400000.0
2005-02-23 13:27:00,1.53824,1.53852,1.53824,1.53843,309100001.0
2005-02-23 13:28:00,1.53845,1.53854,1.53832,1.53838,313200003.0
2005-02-23 13:29:00,1.53811,1.5384,1.53811,1.5384,290999995.0
2005-02-23 13:30:00,1.53843,1.53861,1.53835,1.53845,183200003.0
2005-02-23 13:31:00,1.53835,1.53845,1.53826,1.5384,354900001.0
2005-02-23 13:32:00,1.53842,1.53855,1.53835,1.53839,301700005.0
2005-02-23 13:33:00,1.53851,1.53859,1.53838,1.53842,273399999.0
2005-02-23 13:34:00,1.53857,1.5386,1.53832,1.53849,424800003.0
2005-02-23 13:35:00,1.53848,1.53868,1.53838,1.53843,360400001.0
2005-02-23 13:36:00,1.53851,1.53873,1.5385,1.53857,333100003.0
2005-02-23 13:37:00,1.53852,1.53859,1.53842,1.53847,289899995.0
2005-02-23 13:38:00,1.53847,1.53861,1.53835,1.5385,237799999.0
2005-02-23 13:39:00,1.5385,1.53859,1.53843,1.53851,146600000.0
2005-02-23 13:40:00,1.53859,1.53859,1.53832,1.53832,242999998.0
2005-02-23 13:41:00,1.53837,1.53862,1.53826,1.53862,262500002.0
2005-02-23 13:42:00,1.53865,1.53865,1.53841,1.53858,337900006.0
2005-02-23 13:43:00,1.53861,1.53861,1.53829,1.53829,172900002.0
2005-02-23 13:44:00,1.53853,1.53853,1.53824,1.53833,295699998.0
2005-02-23 13:45:00,1.53845,1.53852,1.53835,1.53839,62800000.0
2005-02-23 13:46:00,1.53868,1.53882,1.53856,1.53869,147400002.0
2005-02-23 13:47:00,1.53865,1.53886,1.53858,1.53861,435899997.0
2005-02-23 13:48:00,1.53883,1.5389,1.53864,1.53866,444199999.0
2005-02-23 13:49:00,1.53863,1.53886,1.53863,1.53869,326100002.0
2005-02-23 13:50:00,1.53871,1.53891,1.53866,1.53875,292299999.0
2005-02-23 13:51:00,1.53855,1.5388,1.53851,1.53862,272000004.0
2005-02-23 13:52:00,1.53854,1.53867,1.53854,1.53867,59900002.0
2005-02-23 13:53:00,1.53869,1.53869,1.53836,1.53836,271600000.0
2005-02-23 13:54:00,1.53859,1.53859,1.53837,1.53851,472800004.0
2005-02-23 13:55:00,1.53863,1.53863,1.5384,1.5384,425100001.0
2005-02-23 13:56:00,1.53855,1.53888,1.53855,1.53877,221599997.0
2005-02-23 13:57:00,1.53863,1.53873,1.53853,1.53863,345700001.0
2005-02-23 13:58:00,1.53848,1.53868,1.53846,1.53846,166299999.0
2005-02-23 13:59:00,1.53828,1.53855,1.53827,1.53855,212500002.0
2005-02-23 14:00:00,1.53855,1.53855,1.53842,1.53842,88400001.0
2005-02-23 14:01:00,1.53848,1.53849,1.53814,1.53814,294000002.0
2005-02-23 14:02:00,1.53837,1.53844,1.53824,1.53836,422199999.0
2005-02-23 14:03:00,1.53824,1.53847,1.53802,1.53817,378000000.0
2005-02-23 14:04:00,1.53828,1.53828,1.53799,1.53803,341099998.0
2005-02-23 14:05:00,1.5382,1.53827,1.53818,1.53819,150899999.0
2005-02-23 14:06:00,1.53823,1.53846,1.53809,1.53827,264900005.0
2005-02-23 14:07:00,1.5384,1.5384,1.5382,1.53828,277500003.0
2005-02-23 14:08:00,1.53823,1.53836,1.53818,1.53828,199000000.0
2005-02-23 14:09:00,1.53821,1.53829,1.53813,1.53813,390800000.0
2005-02-23 14:10:00,1.53833,1.53837,1.53817,1.53817,249100001.0
2005-02-23 14:11:00,1.5383,1.53842,1.53823,1.53829,183099999.0
2005-02-23 14:12:00,1.53835,1.53842,1.53818,1.53819,298000000.0
2005-02-23 14:13:00,1.53829,1.53843,1.53807,1.53843,150199999.0
2005-02-23 14:14:00,1.53835,1.53843,1.53819,1.53835,337500003.0
2005-02-23 14:15:00,1.53836,1.53836,1.53824,1.53824,83500003.0
2005-02-23 14:16:00,1.53828,1.53843,1.53823,1.53843,183500001.0
2005-02-23 14:17:00,1.5385,1.53855,1.53832,1.53845,248600004.0
2005-02-23 14:18:00,1.53835,1.5385,1.5383,1.53842,323999999.0
2005-02-23 14:19:00,1.53836,1.53843,1.53821,1.53838,342299994.0
2005-02-23 14:20:00,1.5384,1.5384,1.53814,1.53831,377900001.0
2005-02-23 14:21:00,1.53842,1.53842,1.53818,1.5383,212400000.0
2005-02-23 14:22:00,1.53831,1.53853,1.53825,1.53832,318799998.0
2005-02-23 14:23:00,1.5385,1.53858,1.53832,1.53832,281699999.0
2005-02-23 14:24:00,1.53859,1.53871,1.53844,1.53861,443899999.0
2005-02-23 14:25:00,1.53868,1.53868,1.53859,1.53859,118300000.0
2005-02-23 14:26:00,1.53849,1.53863,1.53838,1.53852,246700007.0
2005-02-23 14:27:00,1.53846,1.53869,1.53839,1.53866,385300006.0
2005-02-23 14:28:00,1.53849,1.53858,1.53833,1.53842,536700010.0
2005-02-23 14:29:00,1.53849,1.5386,1.53841,1.53847,382299997.0
2005-02-23 14:30:00,1.53845,1.53853,1.53827,1.53843,393100004.0
2005-02-23 14:31:00,1.5385,1.5385,1.53826,1.53826,257600003.0
2005-02-23 14:32:00,1.5385,1.53868,1.53843,1.53862,366200003.0
2005-02-23 14:33:00,1.53847,1.53864,1.53847,1.53857,204799999.0
2005-02-23 14:34:00,1.53866,1.53876,1.53855,1.53863,278600003.0
2005-02-23 14:35:00,1.53878,1.53887,1.53842,1.53842,270700004.0
2005-02-23 14:36:00,1.53865,1.53873,1.53852,1.53866,201100001.0
2005-02-23 14:37:00,1.53868,1.5388,1.53857,1.53862,339500002.0
2005-02-23 14:38:00,1.53873,1.53873,1.53849,1.53855,166899999.0
2005-02-23 14:39:00,1.5387,1.53877,1.53859,1.5387,282000001.0
2005-02-23 14:40:00,1.53861,1.53876,1.53851,1.53851,280499997.0
2005-02-23 14:41:00,1.53877,1.53882,1.53862,1.53867,180000002.0
2005-02-23 14:42:00,1.53885,1.53885,1.53856,1.53871,343300002.0
2005-02-23 14:43:00,1.53857,1.53876,1.53848,1.53869,489799998.0
2005-02-23 14:44:00,1.53875,1.53879,1.5386,1.53863,234200003.0
2005-02-23 14:45:00,1.53894,1.53894,1.53876,1.53876,113500000.0
2005-02-23 14:46:00,1.53886,1.53886,1.53874,1.53874,55100001.0
2005-02-23 14:47:00,1.53877,1.53892,1.53873,1.53892,226500003.0
2005-02-23 14:48:00,1.53867,1.53896,1.53867,1.5389,313199999.0
2005-02-23 14:49:00,1.53887,1.53887,1.53863,1.53865,361199998.0
2005-02-23 14:50:00,1.53873,1.53893,1.53862,1.53893,377500007.0
2005-02-23 14:51:00,1.5388,1.53886,1.53852,1.53874,209399997.0
2005-02-23 14:52:00,1.53883,1.53895,1.53863,1.53871,285399998.0
2005-02-23 14:53:00,1.53885,1.53893,1.53846,1.53846,277500001.0
2005-02-23 14:54:00,1.53858,1.53872,1.5384,1.53846,239699997.0
2005-02-23 14:55:00,1.53863,1.53864,1.53846,1.53864,182199996.0
2005-02-23 14:56:00,1.53867,1.53868,1.53847,1.53858,440400002.0
2005-02-23 14:57:00,1.53861,1.53872,1.53854,1.53862,303799999.0
2005-02-23 14:58:00,1.53856,1.53856,1.53839,1.53849,196800004.0
2005-02-23 14:59:00,1.53855,1.5387,1.53848,1.53855,321300005.0
2005-02-23 15:00:00,1.53857,1.53889,1.53857,1.53872,237100002.0
2005-02-23 15:01:00,1.5388,1.5388,1.5385,1.53865,248900002.0
2005-02-23 15:02:00,1.53884,1.53893,1.53879,1.53889,199099998.0
2005-02-23 15:03:00,1.53871,1.53892,1.53871,1.53888,213800002.0
2005-02-23 15:04:00,1.53869,1.53883,1.53854,1.5387,332299996.0
2005-02-23 15:05:00,1.53856,1.5387,1.5383,1.53849,272899998.0
2005-02-23 15:06:00,1.53861,1.53864,1.53844,1.5385,401600001.0
2005-02-23 15:07:00,1.53853,1.5387,1.53842,1.53858,251200000.0
2005-02-23 15:08:00,1.53861,1.53861,1.53817,1.53817,51100001.0
2005-02-23 15:09:00,1.53848,1.53853,1.53829,1.5384,344299999.0
2005-02-23 15:10:00,1.53829,1.53853,1.53817,1.53839,183299998.0
2005-02-23 15:11:00,1.53838,1.53854,1.53838,1.53854,427499997.0
2005-02-23 15:12:00,1.53855,1.53855,1.5384,1.5384,168900000.0
2005-02-23 15:13:00,1.53836,1.53859,1.53831,1.53839,437100006.0
2005-02-23 15:14:00,1.5384,1.53852,1.53835,1.53836,243000003.0
2005-02-23 15:15:00,1.53845,1.53861,1.53834,1.53847,290800001.0
2005-02-23 15:16:00,1.53858,1.53875,1.53854,1.53875,197999997.0
2005-02-23 15:17:00,1.53873,1.53873,1.53849,1.53852,221800002.0
2005-02-23 15:18:00,1.53865,1.53875,1.53849,1.53872,226699998.0
2005-02-23 15:19:00,1.53865,1.53877,1.53841,1.53855,258099997.0
2005-02-23 15:20:00,1.53858,1.53895,1.53845,1.53895,334199998.0
2005-02-23 15:21:00,1.53882,1.53901,1.53872,1.53883,162800001.0
2005-02-23 15:22:00,1.53879,1.53891,1.53868,1.5387,221100001.0
2005-02-23 15:23:00,1.53875,1.53888,1.53848,1.53848,230100000.0
2005-02-23 15:24:00,1.53884,1.53898,1.53877,1.5388,355399997.0
2005-02-23 15:25:00,1.53896,1.53908,1.53876,1.53887,274800000.0
2005-02-23 15:26:00,1.53892,1.53892,1.53864,1.53885,184200001.0
2005-02-23 15:27:00,1.53878,1.53887,1.53868,1.5388,132100000.0
2005-02-23 15:28:00,1.53865,1.53888,1.53865,1.53888,215400002.0
2005-02-23 15:29:00,1.53858,1.53879,1.53811,1.53868,474400000.0
2005-02-23 15:30:00,1.53842,1.53842,1.53784,1.53814,194100001.0
2005-02-23 15:31:00,1.53844,1.53857,1.53793,1.53836,275799997.0
2005-02-23 15:32:00,1.53863,1.53873,1.53846,1.53858,542800000.0
2005-02-23 15:33:00,1.5386,1.53873,1.53847,1.53873,333900000.0
2005-02-23 15:34:00,1.53873,1.53873,1.53836,1.53836,230100000.0
2005-02-23 15:35:00,1.53885,1.53894,1.53863,1.53869,273200002.0
2005-02-23 15:36:00,1.53881,1.53885,1.53866,1.53875,182899998.0
2005-02-23 15:37:00,1.53871,1.53877,1.5384,1.5384,334499999.0
2005-02-23 15:38:00,1.53848,1.53852,1.53829,1.53829,207799999.0
2005-02-23 15:39:00,1.53844,1.53852,1.53836,1.53844,371400004.0
2005-02-23 15:40:00,1.53841,1.53842,1.53829,1.53837,71900000.0
2005-02-23 15:41:00,1.53806,1.53822,1.53806,1.5382,34300000.0
2005-02-23 15:42:00,1.53809,1.5382,1.53793,1.53802,233300003.0
2005-02-23 15:43:00,1.53818,1.53827,1.53806,1.53811,420100008.0
2005-02-23 15:44:00,1.53817,1.53824,1.53808,1.53823,336800000.0
2005-02-23 15:45:00,1.53822,1.53829,1.53796,1.53796,255900002.0
2005-02-23 15:46:00,1.5379,1.53815,1.5379,1.53808,330600002.0
2005-02-23 15:47:00,1.53827,1.53832,1.53783,1.53783,281500002.0
2005-02-23 15:48:00,1.538,1.53809,1.53787,1.53787,342900002.0
2005-02-23 15:49:00,1.53795,1.538,1.5378,1.53793,134999999.0
2005-02-23 15:50:00,1.53772,1.53786,1.53759,1.53772,447200001.0
2005-02-23 15:51:00,1.53762,1.53779,1.53743,1.53756,191700000.0
2005-02-23 15:52:00,1.5376,1.53771,1.53753,1.53762,197500000.0
2005-02-23 15:53:00,1.53765,1.53768,1.53749,1.53749,307599997.0
2005-02-23 15:54:00,1.53767,1.53776,1.53748,1.53767,235100001.0
2005-02-23 15:55:00,1.53774,1.53784,1.53757,1.53775,477300010.0
2005-02-23 15:56:00,1.53785,1.53795,1.5377,1.53781,396800004.0
2005-02-23 15:57:00,1.53783,1.53783,1.53768,1.53769,186900000.0
2005-02-23 15:58:00,1.53763,1.53779,1.53755,1.5376,95900000.0
2005-02-23 15:59:00,1.53754,1.53765,1.53737,1.53757,430900001.0
2005-02-23 16:00:00,1.5378,1.5378,1.53766,1.53768,194699996.0
2005-02-23 16:01:00,1.53735,1.53761,1.53735,1.53753,381999998.0
2005-02-23 16:02:00,1.5376,1.5376,1.53734,1.53746,234699998.0
2005-02-23 16:03:00,1.53748,1.53766,1.53733,1.53766,371399996.0
2005-02-23 16:04:00,1.53767,1.5378,1.53763,1.53768,236800003.0
2005-02-23 16:05:00,1.53766,1.53776,1.53754,1.53762,375400001.0
2005-02-23 16:06:00,1.53752,1.53797,1.53752,1.53797,168700000.0
2005-02-23 16:07:00,1.53797,1.53797,1.5376,1.53772,355700003.0
2005-02-23 16:08:00,1.53799,1.53808,1.53789,1.53791,342499999.0
2005-02-23 16:09:00,1.5379,1.5381,1.53785,1.53785,399299996.0
2005-02-23 16:10:00,1.53815,1.53825,1.5379,1.53808,237699998.0
2005-02-23 16:11:00,1.53801,1.53807,1.5378,1.53795,246700000.0
2005-02-23 16:12:00,1.53789,1.53814,1.53789,1.53797,259799999.0
2005-02-23 16:13:00,1.53783,1.53802,1.53767,1.53775,371500000.0
2005-02-23 16:14:00,1.53759,1.53778,1.53743,1.53777,375799999.0
2005-02-23 16:15:00,1.53734,1.53783,1.53734,1.53782,341200007.0
2005-02-23 16:16:00,1.5378,1.53803,1.53775,1.53781,272800000.0
2005-02-23 16:17:00,1.53778,1.53805,1.53768,1.5379,346199997.0
2005-02-23 16:18:00,1.53796,1.53796,1.53767,1.53776,215800001.0
2005-02-23 16:19:00,1.53773,1.53799,1.53773,1.5379,381899998.0
2005-02-23 16:20:00,1.53776,1.53795,1.53775,1.53775,150299998.0
2005-02-23 16:21:00,1.53773,1.5379,1.53759,1.53767,147700002.0
2005-02-23 16:22:00,1.53782,1.53791,1.53765,1.5377,392800002.0
2005-02-23 16:23:00,1.53789,1.538,1.53769,1.5377,236500003.0
2005-02-23 16:24:00,1.53779,1.5379,1.53767,1.53774,377300000.0
2005-02-23 16:25:00,1.53777,1.5379,1.5377,1.53784,291300001.0
2005-02-23 16:26:00,1.53766,1.53786,1.53745,1.53775,446500001.0
2005-02-23 16:27:00,1.53781,1.53784,1.53755,1.53755,203300000.0
2005-02-23 16:28:00,1.53749,1.53773,1.53745,1.53773,232300002.0
2005-02-23 16:29:00,1.5377,1.53777,1.53759,1.53772,196300001.0
2005-02-23 16:30:00,1.53768,1.53784,1.53746,1.53776,435699997.0
2005-02-23 16:31:00,1.53765,1.53782,1.53759,1.5377,308799998.0
2005-02-23 16:32:00,1.53756,1.53768,1.53747,1.53759,293099999.0
2005-02-23 16:33:00,1.53754,1.53765,1.53745,1.53749,133900000.0
2005-02-23 16:34:00,1.53763,1.53768,1.53746,1.53757,336400000.0
2005-02-23 16:35:00,1.53764,1.53781,1.53752,1.53777,332000000.0
2005-02-23 16:36:00,1.53783,1.53784,1.53765,1.5377,256500000.0
2005-02-23 16:37:00,1.53792,1.53796,1.53768,1.53777,329900001.0
2005-02-23 16:38:00,1.53798,1.53798,1.53771,1.53789,257300000.0
2005-02-23 16:39:00,1.53811,1.53827,1.53797,1.53803,310000001.0
2005-02-23 16:40:00,1.53845,1.53853,1.53818,1.53829,218900000.0
2005-02-23 16:41:00,1.53835,1.53852,1.53818,1.5383,324500003.0
2005-02-23 16:42:00,1.53829,1.53838,1.53808,1.53821,560099998.0
2005-02-23 16:43:00,1.53803,1.53825,1.5379,1.53818,331500001.0
2005-02-23 16:44:00,1.53813,1.53837,1.5381,1.53815,353399999.0
2005-02-23 16:45:00,1.53822,1.53832,1.53809,1.53809,371700007.0
2005-02-23 16:46:00,1.53813,1.53827,1.53801,1.53809,361699995.0
2005-02-23 16:47:00,1.53815,1.53826,1.538,1.53816,349200001.0
2005-02-23 16:48:00,1.53818,1.53827,1.53798,1.53807,350899999.0
2005-02-23 16:49:00,1.53814,1.53832,1.53811,1.53812,357999999.0
2005-02-23 16:50:00,1.53805,1.53822,1.53803,1.53807,251600006.0
2005-02-23 16:51:00,1.5382,1.53828,1.53792,1.53792,330799999.0
2005-02-23 16:52:00,1.53822,1.53836,1.53816,1.53819,139900000.0
2005-02-23 16:53:00,1.53814,1.53821,1.53797,1.53809,208299999.0
2005-02-23 16:54:00,1.53805,1.53821,1.5378,1.5378,534300003.0
2005-02-23 16:55:00,1.53822,1.53822,1.53793,1.53803,524100000.0
2005-02-23 16:56:00,1.53786,1.53803,1.53786,1.53803,191000003.0
2005-02-23 16:57:00,1.53794,1.53803,1.5378,1.5379,186399998.0
2005-02-23 16:58:00,1.53767,1.53776,1.53749,1.53749,260500002.0
2005-02-23 16:59:00,1.53767,1.53794,1.53767,1.5379,218000002.0
2005-02-23 17:00:00,1.53799,1.53803,1.53775,1.53785,397899999.0
2005-02-23 17:01:00,1.538,1.53804,1.53777,1.53795,334300001.0
2005-02-23 17:02:00,1.53793,1.53793,1.53779,1.53779,121499998.0
2005-02-23 17:03:00,1.53795,1.53801,1.53767,1.53767,289300002.0
2005-02-23 17:04:00,1.53782,1.5379,1.53751,1.53751,234900000.0
2005-02-23 17:05:00,1.53782,1.53798,1.53775,1.53781,382200000.0
2005-02-23 17:06:00,1.53799,1.53812,1.53772,1.53785,395099995.0
2005-02-23 17:07:00,1.53789,1.53789,1.53765,1.53769,221499998.0
2005-02-23 17:08:00,1.53767,1.53784,1.53755,1.53784,438899998.0
2005-02-23 17:09:00,1.53776,1.53799,1.53776,1.53788,279700000.0
2005-02-23 17:10:00,1.538,1.53809,1.53778,1.53793,272300000.0
2005-02-23 17:11:00,1.53812,1.53812,1.53794,1.53794,121300002.0
2005-02-23 17:12:00,1.53807,1.53825,1.538,1.53814,262700004.0
2005-02-23 17:13:00,1.53812,1.53821,1.53789,1.53799,262399999.0
2005-02-23 17:14:00,1.5381,1.53817,1.53796,1.53803,320400000.0
2005-02-23 17:15:00,1.53799,1.53812,1.53787,1.53802,259999997.0
2005-02-23 17:16:00,1.53788,1.53814,1.53786,1.53812,489700002.0
2005-02-23 17:17:00,1.53809,1.53821,1.53798,1.53816,422299995.0
2005-02-23 17:18:00,1.53805,1.53815,1.53792,1.53811,207699997.0
2005-02-23 17:19:00,1.53813,1.53821,1.53794,1.53802,261099998.0
2005-02-23 17:20:00,1.538,1.538,1.53779,1.5378,211699996.0
2005-02-23 17:21:00,1.5377,1.53802,1.5377,1.53791,390000001.0
2005-02-23 17:22:00,1.53797,1.53809,1.53787,1.53808,288499999.0
2005-02-23 17:23:00,1.538,1.53814,1.53795,1.53804,188899999.0
2005-02-23 17:24:00,1.53809,1.53815,1.53789,1.53789,289600001.0
2005-02-23 17:25:00,1.53815,1.53815,1.53805,1.53807,157999999.0
2005-02-23 17:26:00,1.53801,1.53813,1.53789,1.53789,485700000.0
2005-02-23 17:27:00,1.538,1.53806,1.53791,1.53794,290700000.0
2005-02-23 17:28:00,1.53787,1.53798,1.53773,1.53782,99600000.0
2005-02-23 17:29:00,1.53786,1.53796,1.53777,1.53779,337999995.0
2005-02-23 17:30:00,1.53772,1.538,1.53772,1.53796,246900002.0
2005-02-23 17:31:00,1.53784,1.53812,1.53784,1.53803,406699998.0
2005-02-23 17:32:00,1.538,1.53813,1.53783,1.53805,144200003.0
2005-02-23 17:33:00,1.53808,1.53837,1.53808,1.53814,332400001.0
2005-02-23 17:34:00,1.5382,1.5384,1.53817,1.53831,607999998.0
2005-02-23 17:35:00,1.5383,1.53853,1.53815,1.53847,321200003.0
2005-02-23 17:36:00,1.5382,1.53847,1.5382,1.53831,368700003.0
2005-02-23 17:37:00,1.53805,1.53828,1.53805,1.53828,428000007.0
2005-02-23 17:38:00,1.53816,1.53828,1.53806,1.53819,238700003.0
2005-02-23 17:39:00,1.53814,1.53827,1.53809,1.53825,317499997.0
2005-02-23 17:40:00,1.53806,1.53834,1.53806,1.53827,236900001.0
2005-02-23 17:41:00,1.53828,1.53838,1.53811,1.53822,346200001.0
2005-02-23 17:42:00,1.53818,1.53818,1.53786,1.53786,135000002.0
2005-02-23 17:43:00,1.53793,1.53826,1.53793,1.53814,273100000.0
2005-02-23 17:44:00,1.53818,1.53832,1.53796,1.53818,395800004.0
2005-02-23 17:45:00,1.53808,1.5382,1.53796,1.538,394699999.0
2005-02-23 17:46:00,1.53794,1.53819,1.53794,1.53805,303499999.0
2005-02-23 17:47:00,1.53808,1.53815,1.53792,1.53803,459399999.0
2005-02-23 17:48:00,1.53793,1.53806,1.53786,1.53788,162200000.0
2005-02-23 17:49:00,1.53796,1.53807,1.53776,1.53783,363200001.0
2005-02-23 17:50:00,1.53796,1.53819,1.53787,1.53816,315099998.0
2005-02-23 17:51:00,1.53804,1.53819,1.53803,1.5381,234999998.0
2005-02-23 17:52:00,1.538,1.5381,1.5378,1.53803,205099999.0
2005-02-23 17:53:00,1.53792,1.53805,1.53783,1.53795,263500000.0
2005-02-23 17:54:00,1.53799,1.53817,1.53797,1.53803,291299998.0
2005-02-23 17:55:00,1.53808,1.53825,1.53802,1.5381,379700008.0
2005-02-23 17:56:00,1.53818,1.53832,1.5381,1.53823,242000003.0
2005-02-23 17:57:00,1.53815,1.53834,1.53815,1.5383,280000005.0
2005-02-23 17:58:00,1.5383,1.53851,1.53817,1.53836,307000005.0
2005-02-23 17:59:00,1.53849,1.53869,1.5383,1.53855,216100004.0
2005-02-23 18:00:00,1.53852,1.53856,1.53839,1.5385,463599993.0
2005-02-23 18:01:00,1.5383,1.5383,1.5383,1.5383,2003899998.0
2005-02-23 18:02:00,1.5379,1.5379,1.5379,1.5379,2003899998.0
2005-02-23 18:03:00,1.5381,1.5381,1.5379,1.5379,2003899998.0
2005-02-23 18:04:00,1.5381,1.5381,1.5379,1.5381,2003899998.0
2005-02-23 18:05:00,1.5379,1.5379,1.5379,1.5379,2003899998.0
2005-02-23 18:06:00,1.5381,1.5381,1.5381,1.5381,2003899998.0
2005-02-23 18:07:00,1.5379,1.5381,1.5379,1.5381,2003899998.0
2005-02-23 18:08:00,1.5379,1.5381,1.5379,1.5381,2003899998.0
2005-02-23 18:09:00,1.53832,1.5385,1.5382,1.53837,2003899998.0
2005-02-23 18:10:00,1.5379,1.5379,1.5379,1.5379,1788500011.0
2005-02-23 18:11:00,1.53839,1.53852,1.53821,1.53825,1788500011.0
2005-02-23 18:12:00,1.53846,1.53856,1.5383,1.53848,1803200007.0
2005-02-23 18:13:00,1.5385,1.53866,1.53835,1.53848,1421200012.0
2005-02-23 18:14:00,1.5379,1.5379,1.5379,1.5379,869400005.0
2005-02-23 18:15:00,1.5386,1.53861,1.53842,1.53855,869400005.0
2005-02-23 18:16:00,1.5375,1.5376,1.5375,1.5375,2036499989.0
2005-02-23 18:17:00,1.53855,1.53863,1.53831,1.53851,2036499989.0
2005-02-23 18:18:00,1.5385,1.53868,1.53835,1.53853,850700000.0
2005-02-23 18:19:00,1.5375,1.5376,1.5374,1.5375,830699997.0
2005-02-23 18:20:00,1.5376,1.5376,1.5376,1.5376,830699997.0
2005-02-23 18:21:00,1.53866,1.53876,1.53846,1.53859,830699997.0
2005-02-23 18:22:00,1.53866,1.53873,1.53843,1.53852,857499998.0
2005-02-23 18:24:00,1.5377,1.5377,1.5376,1.5376,1061800006.0
2005-02-23 18:25:00,1.5377,1.5377,1.5376,1.5377,1061800006.0
2005-02-23 18:26:00,1.5376,1.5379,1.5376,1.5379,1061800006.0
2005-02-23 18:27:00,1.53869,1.53887,1.53857,1.53873,1061800006.0
2005-02-23 18:28:00,1.53875,1.53885,1.53851,1.53871,2067599997.0
2005-02-23 18:29:00,1.53867,1.53881,1.53844,1.5387,1548300002.0
2005-02-23 18:30:00,1.53859,1.53886,1.53851,1.53886,915100003.0
2005-02-23 18:31:00,1.5388,1.53895,1.53878,1.53888,974299995.0
2005-02-23 18:32:00,1.5387,1.5388,1.53842,1.53854,1513900000.0
2005-02-23 18:33:00,1.5377,1.5377,1.5377,1.5377,1387400000.0
2005-02-23 18:35:00,1.5379,1.5379,1.5377,1.5377,1387400000.0
2005-02-23 18:36:00,1.53855,1.53855,1.53831,1.5384,1387400000.0
2005-02-23 18:37:00,1.53838,1.5385,1.5381,1.53821,1690899990.0
2005-02-23 18:38:00,1.53822,1.53835,1.53798,1.53811,1771300005.0
2005-02-23 18:39:00,1.5382,1.53849,1.53818,1.53835,1749100004.0
2005-02-23 18:41:00,1.53787,1.53813,1.53781,1.53804,1099899994.0
2005-02-23 18:42:00,1.53792,1.53802,1.53768,1.5379,1177299996.0
2005-02-23 18:43:00,1.53803,1.53803,1.53783,1.53788,500400003.0
2005-02-23 18:44:00,1.53798,1.53834,1.53795,1.53795,965099999.0
2005-02-23 18:45:00,1.53798,1.53819,1.53783,1.53811,558300000.0
2005-02-23 18:46:00,1.53816,1.53828,1.53797,1.53798,329999997.0
2005-02-23 18:47:00,1.5382,1.53824,1.53796,1.53796,178900000.0
2005-02-23 18:48:00,1.538,1.53808,1.53787,1.53787,1198100007.0
2005-02-23 18:49:00,1.53799,1.53812,1.5379,1.53812,235600001.0
2005-02-23 18:50:00,1.53805,1.53805,1.53768,1.53768,572299998.0
2005-02-23 18:51:00,1.53783,1.53803,1.53764,1.53776,1572400011.0
2005-02-23 18:52:00,1.53791,1.53806,1.53777,1.53799,1394099995.0
2005-02-23 18:53:00,1.53803,1.53818,1.53797,1.53808,1222799999.0
2005-02-23 18:54:00,1.53801,1.53821,1.53793,1.53804,719399994.0
2005-02-23 18:55:00,1.53824,1.53831,1.53799,1.53799,1341200004.0
2005-02-23 18:56:00,1.53817,1.53826,1.53801,1.53812,791500004.0
2005-02-23 18:57:00,1.53805,1.53813,1.53786,1.53798,728900006.0
2005-02-23 18:58:00,1.53795,1.53806,1.53766,1.53789,1346600001.0
2005-02-23 18:59:00,1.53788,1.5381,1.5378,1.53792,1750900003.0
2005-02-23 19:00:00,1.53798,1.53804,1.53785,1.5379,439699998.0
2005-02-23 19:01:00,1.53805,1.53805,1.53783,1.53794,384199999.0
2005-02-23 19:02:00,1.53776,1.53794,1.5376,1.53781,831300001.0
2005-02-23 19:03:00,1.53783,1.53796,1.53776,1.53779,364800001.0
2005-02-23 19:04:00,1.53779,1.5379,1.53773,1.53782,228399999.0
2005-02-23 19:05:00,1.53786,1.53795,1.53769,1.53773,836499996.0
2005-02-23 19:06:00,1.53769,1.53791,1.53761,1.53773,1973600003.0
2005-02-23 19:07:00,1.53761,1.53792,1.53761,1.53785,903300002.0
2005-02-23 19:08:00,1.5378,1.538,1.53778,1.5379,1585700009.0
2005-02-23 19:09:00,1.5378,1.53798,1.53772,1.53788,1484800001.0
2005-02-23 19:10:00,1.53789,1.53792,1.53773,1.5378,895400005.0
2005-02-23 19:11:00,1.53776,1.53783,1.53759,1.53761,1232199998.0
2005-02-23 19:12:00,1.53757,1.53776,1.53757,1.53771,758400005.0
2005-02-23 19:13:00,1.53771,1.53782,1.53762,1.53772,540000000.0
2005-02-23 19:14:00,1.53759,1.53772,1.53757,1.53768,405400001.0
2005-02-23 19:15:00,1.53763,1.53772,1.53729,1.53745,1373400003.0
2005-02-23 19:16:00,1.53751,1.53751,1.53709,1.53719,677499999.0
2005-02-23 19:17:00,1.53738,1.53753,1.53704,1.53717,816800002.0
2005-02-23 19:18:00,1.53733,1.53736,1.53709,1.53715,712500001.0
2005-02-23 19:19:00,1.53728,1.53737,1.53716,1.53722,963700004.0
2005-02-23 19:20:00,1.53722,1.53742,1.53703,1.5373,1030300007.0
2005-02-23 19:21:00,1.53722,1.53741,1.53716,1.5373,901400001.0
2005-02-23 19:22:00,1.53732,1.53741,1.53721,1.53725,286900004.0
2005-02-23 19:23:00,1.53725,1.53737,1.53713,1.53726,1007799996.0
2005-02-23 19:24:00,1.5374,1.53752,1.53728,1.53742,646500002.0
2005-02-23 19:25:00,1.53724,1.53741,1.53721,1.53736,1086599996.0
2005-02-23 19:26:00,1.53746,1.53778,1.53734,1.53739,905100006.0
2005-02-23 19:27:00,1.53748,1.53763,1.53724,1.53731,1215300005.0
2005-02-23 19:28:00,1.53724,1.53738,1.53721,1.53735,469200001.0
2005-02-23 19:29:00,1.53721,1.53748,1.53709,1.53723,767699996.0
2005-02-23 19:30:00,1.53734,1.53742,1.53699,1.53733,2101100004.0
2005-02-23 19:31:00,1.53741,1.53741,1.53713,1.53716,1539400015.0
2005-02-23 19:32:00,1.53723,1.53755,1.53723,1.53745,782299995.0
2005-02-23 19:33:00,1.53748,1.53755,1.53735,1.53735,827899999.0
2005-02-23 19:34:00,1.53746,1.53767,1.53742,1.53752,2097200006.0
2005-02-23 19:35:00,1.5376,1.53764,1.5373,1.53755,998400005.0
2005-02-23 19:36:00,1.5377,1.53775,1.53748,1.53748,766299997.0
2005-02-23 19:37:00,1.5375,1.53765,1.5375,1.53765,272700000.0
2005-02-23 19:38:00,1.5375,1.53765,1.5375,1.53753,622200001.0
2005-02-23 19:39:00,1.53749,1.53772,1.53713,1.53736,1199300008.0
2005-02-23 19:40:00,1.5375,1.5376,1.53746,1.53758,518799995.0
2005-02-23 19:41:00,1.53758,1.53758,1.53742,1.53742,374800000.0
2005-02-23 19:42:00,1.53765,1.53767,1.53726,1.53746,535300000.0
2005-02-23 19:43:00,1.53767,1.53768,1.5375,1.5375,511499995.0
2005-02-23 19:44:00,1.53748,1.53772,1.5373,1.53735,844500011.0
2005-02-23 19:45:00,1.5376,1.53765,1.53744,1.53757,251499996.0
2005-02-23 19:46:00,1.53754,1.53763,1.53737,1.5375,754000007.0
2005-02-23 19:47:00,1.53742,1.53768,1.53742,1.53763,225700001.0
2005-02-23 19:48:00,1.53763,1.53772,1.53756,1.53761,674300004.0
2005-02-23 19:49:00,1.53768,1.53782,1.53759,1.53775,1369699998.0
2005-02-23 19:50:00,1.53779,1.53789,1.53768,1.53781,300199995.0
2005-02-23 19:51:00,1.53783,1.53793,1.53777,1.53782,481699998.0
2005-02-23 19:52:00,1.53798,1.5381,1.53777,1.53798,445500004.0
2005-02-23 19:53:00,1.53818,1.53818,1.53745,1.53745,535599997.0
2005-02-23 19:54:00,1.53788,1.53788,1.53757,1.53757,370500003.0
2005-02-23 19:55:00,1.5376,1.53782,1.53745,1.53752,445499999.0
2005-02-23 19:56:00,1.53736,1.53755,1.53727,1.5375,966700006.0
2005-02-23 19:57:00,1.5375,1.53755,1.53727,1.5373,1551200009.0
2005-02-23 19:58:00,1.53743,1.53753,1.53722,1.53722,1627599997.0
2005-02-23 19:59:00,1.53736,1.53762,1.53734,1.53743,1113100005.0
2005-02-23 20:00:00,1.53744,1.53754,1.53736,1.53748,673500006.0
2005-02-23 20:01:00,1.53748,1.53748,1.53722,1.53739,667300004.0
2005-02-23 20:02:00,1.53725,1.53747,1.53725,1.53743,337099997.0
2005-02-23 20:03:00,1.53742,1.53748,1.53732,1.53741,230900001.0
2005-02-23 20:04:00,1.5374,1.53755,1.53738,1.53755,253499999.0
2005-02-23 20:05:00,1.5375,1.5375,1.53733,1.53737,355199999.0
2005-02-23 20:06:00,1.53753,1.5376,1.53748,1.5375,430900002.0
2005-02-23 20:07:00,1.53748,1.53758,1.53735,1.53751,244200000.0
2005-02-23 20:08:00,1.53752,1.53752,1.53724,1.53724,1297400003.0
2005-02-23 20:09:00,1.53732,1.53738,1.53722,1.53722,307300002.0
2005-02-23 20:10:00,1.5374,1.5374,1.53717,1.53717,252000000.0
2005-02-23 20:11:00,1.53738,1.53738,1.53721,1.53722,863399996.0
2005-02-23 20:12:00,1.5372,1.53746,1.5372,1.5374,357000003.0
2005-02-23 20:13:00,1.53729,1.5375,1.53729,1.53749,1880700005.0
2005-02-23 20:14:00,1.53737,1.53752,1.53731,1.53742,587500000.0
2005-02-23 20:15:00,1.53738,1.53755,1.53737,1.53755,1365800005.0
2005-02-23 20:16:00,1.53753,1.53753,1.53731,1.53732,1955800017.0
2005-02-23 20:17:00,1.53747,1.53753,1.5374,1.53748,354400001.0
2005-02-23 20:18:00,1.53743,1.53751,1.53723,1.53732,471700007.0
2005-02-23 20:19:00,1.5377,1.5377,1.5374,1.5375,609799998.0
2005-02-23 20:20:00,1.5376,1.5376,1.5373,1.5374,609799998.0
2005-02-23 20:21:00,1.53737,1.53749,1.53724,1.53738,609799998.0
2005-02-23 20:22:00,1.5374,1.53745,1.53727,1.53735,584599998.0
2005-02-23 20:23:00,1.53725,1.53761,1.53725,1.53743,1147099994.0
2005-02-23 20:24:00,1.53748,1.53755,1.53729,1.53738,511300005.0
2005-02-23 20:25:00,1.53738,1.53753,1.53724,1.53745,757899996.0
2005-02-23 20:26:00,1.53743,1.53753,1.53743,1.53751,354700003.0
2005-02-23 20:27:00,1.53756,1.53763,1.53741,1.53756,443200003.0
2005-02-23 20:28:00,1.5372,1.5373,1.5372,1.5372,1534900005.0
2005-02-23 20:29:00,1.53767,1.53767,1.53735,1.53735,1534900005.0
2005-02-23 20:30:00,1.5371,1.5372,1.537,1.537,619300005.0
2005-02-23 20:31:00,1.5372,1.5372,1.5371,1.5372,619300005.0
2005-02-23 20:32:00,1.5371,1.5373,1.5371,1.5372,619300005.0
2005-02-23 20:33:00,1.53724,1.53737,1.53698,1.53714,619300005.0
2005-02-23 20:34:00,1.53715,1.53715,1.53681,1.53681,337199998.0
2005-02-23 20:35:00,1.53708,1.53724,1.53691,1.53704,538300003.0
2005-02-23 20:36:00,1.53704,1.53735,1.53694,1.53725,593900001.0
2005-02-23 20:37:00,1.53725,1.53732,1.53702,1.53715,1028899998.0
2005-02-23 20:38:00,1.53715,1.53721,1.5368,1.5368,1647300007.0
2005-02-23 20:39:00,1.53675,1.53709,1.53675,1.53701,1189900013.0
2005-02-23 20:40:00,1.53715,1.53727,1.53702,1.53715,1147300008.0
2005-02-23 20:41:00,1.53715,1.53728,1.53698,1.53706,409799998.0
2005-02-23 20:42:00,1.53702,1.5372,1.5369,1.5371,410800003.0
2005-02-23 20:43:00,1.53709,1.53728,1.537,1.53715,972699998.0
2005-02-23 20:44:00,1.53713,1.5372,1.53695,1.53696,1276799997.0
2005-02-23 20:45:00,1.53708,1.53724,1.53695,1.53703,845000010.0
2005-02-23 20:46:00,1.53722,1.53728,1.53698,1.53725,279699998.0
2005-02-23 20:47:00,1.53715,1.53732,1.53694,1.53705,604600001.0
2005-02-23 20:48:00,1.53701,1.53734,1.53701,1.53721,1445499997.0
2005-02-23 20:49:00,1.53716,1.53748,1.53701,1.53735,768000003.0
2005-02-23 20:50:00,1.5371,1.5372,1.5371,1.5372,300800005.0
2005-02-23 20:51:00,1.53728,1.53728,1.53687,1.53687,300800005.0
2005-02-23 20:52:00,1.53728,1.53738,1.53719,1.5372,1399899994.0
2005-02-23 20:53:00,1.5371,1.53725,1.53709,1.5372,1836100000.0
2005-02-23 20:54:00,1.53715,1.53722,1.53702,1.53703,694999998.0
2005-02-23 20:55:00,1.5371,1.53727,1.53707,1.53727,594900003.0
2005-02-23 20:56:00,1.5371,1.5372,1.5371,1.5371,1763299991.0
2005-02-23 20:57:00,1.537,1.5371,1.537,1.5371,1763299991.0
2005-02-23 20:58:00,1.537,1.5371,1.537,1.5371,1763299991.0
2005-02-23 20:59:00,1.5368,1.5371,1.5368,1.5371,1763299991.0
2005-02-23 21:00:00,1.537,1.5371,1.537,1.5371,1763299991.0
2005-02-23 21:01:00,1.537,1.537,1.537,1.537,1763299991.0
2005-02-23 21:02:00,1.53695,1.53716,1.53687,1.5369,1763299991.0
2005-02-23 21:03:00,1.53713,1.53732,1.53707,1.53711,1611799999.0
2005-02-23 21:04:00,1.53694,1.53731,1.5368,1.53731,361200002.0
2005-02-23 21:05:00,1.53733,1.53745,1.53716,1.53725,828399999.0
2005-02-23 21:06:00,1.5372,1.53754,1.53702,1.53737,345600003.0
2005-02-23 21:07:00,1.53749,1.53749,1.53716,1.53716,471200005.0
2005-02-23 21:08:00,1.53725,1.53745,1.53718,1.53745,204099999.0
2005-02-23 21:09:00,1.53728,1.5374,1.53718,1.53729,530200002.0
2005-02-23 21:10:00,1.53732,1.53743,1.53728,1.53743,986399996.0
2005-02-23 21:11:00,1.53745,1.53762,1.53745,1.53747,504800005.0
2005-02-23 21:12:00,1.53753,1.53753,1.53729,1.53734,354000004.0
2005-02-23 21:13:00,1.53747,1.53747,1.53721,1.53735,1366500005.0
2005-02-23 21:14:00,1.53731,1.53743,1.5372,1.53743,928999994.0
2005-02-23 21:15:00,1.53726,1.53737,1.53706,1.53715,677500000.0
2005-02-23 21:16:00,1.53712,1.53745,1.53712,1.5374,672999999.0
2005-02-23 21:17:00,1.53739,1.53744,1.53718,1.53718,1497100006.0
2005-02-23 21:18:00,1.53739,1.53756,1.53712,1.53727,695900003.0
2005-02-23 21:19:00,1.53732,1.53732,1.53695,1.537,721500010.0
2005-02-23 21:22:00,1.53724,1.53731,1.537,1.53727,1896799992.0
2005-02-23 21:23:00,1.53706,1.5372,1.53667,1.53685,1060700001.0
2005-02-23 21:24:00,1.53734,1.53734,1.53681,1.53705,518400002.0
2005-02-23 21:25:00,1.53701,1.53719,1.53671,1.53705,1072499997.0
2005-02-23 21:26:00,1.53707,1.53728,1.53703,1.53713,460099997.0
2005-02-23 21:27:00,1.53712,1.53722,1.53704,1.53716,677100005.0
2005-02-23 21:28:00,1.53697,1.53707,1.53686,1.53698,937000003.0
2005-02-23 21:29:00,1.537,1.53703,1.53676,1.53682,443699997.0
2005-02-23 21:30:00,1.53672,1.53688,1.53659,1.53672,296699999.0
2005-02-23 21:31:00,1.53685,1.53692,1.53663,1.53675,585500000.0
2005-02-23 21:32:00,1.53688,1.53709,1.53673,1.53686,2014600005.0
2005-02-23 21:33:00,1.53682,1.53695,1.5368,1.5368,251100002.0
2005-02-23 21:34:00,1.53701,1.53717,1.53686,1.53686,1641400001.0
2005-02-23 21:35:00,1.53685,1.53709,1.53685,1.53708,714800005.0
2005-02-23 21:36:00,1.53709,1.5373,1.53693,1.53718,342700000.0
2005-02-23 21:37:00,1.53712,1.53726,1.53696,1.53706,500299999.0
2005-02-23 21:38:00,1.53703,1.53724,1.53695,1.53714,386200000.0
2005-02-23 21:39:00,1.53722,1.53728,1.53705,1.53717,257200000.0
2005-02-23 21:40:00,1.53734,1.53734,1.53695,1.53708,418499999.0
2005-02-23 21:41:00,1.53725,1.53732,1.53709,1.53713,866700000.0
2005-02-23 21:42:00,1.53712,1.53728,1.53705,1.53715,554300001.0
2005-02-23 21:43:00,1.53714,1.53726,1.53689,1.53706,955399998.0
2005-02-23 21:44:00,1.53697,1.53704,1.53683,1.5369,1285700002.0
2005-02-23 21:45:00,1.53696,1.537,1.53682,1.53689,615400003.0
2005-02-23 21:46:00,1.53683,1.53707,1.53677,1.53697,992400003.0
2005-02-23 21:47:00,1.53692,1.53703,1.53684,1.53688,1304699999.0
2005-02-23 21:48:00,1.53681,1.53701,1.53678,1.53701,276399998.0
2005-02-23 21:49:00,1.53701,1.53701,1.53674,1.53675,1098500002.0
2005-02-23 21:50:00,1.53677,1.5369,1.5367,1.5369,303999997.0
2005-02-23 21:51:00,1.53692,1.53701,1.53684,1.53687,641999999.0
2005-02-23 21:52:00,1.53702,1.53702,1.5367,1.5367,1569000001.0
2005-02-23 21:53:00,1.53697,1.53708,1.53691,1.53697,448299994.0
2005-02-23 21:54:00,1.53681,1.53688,1.53662,1.5367,274799999.0
2005-02-23 21:55:00,1.53678,1.53682,1.5366,1.53662,509000001.0
2005-02-23 21:56:00,1.53678,1.53699,1.53678,1.5369,530599996.0
2005-02-23 21:57:00,1.53676,1.5369,1.53674,1.53677,533000000.0
2005-02-23 21:58:00,1.53677,1.53688,1.53669,1.53672,652399998.0
2005-02-23 21:59:00,1.53679,1.5369,1.53664,1.53671,1231700008.0
2005-02-23 22:00:00,1.53664,1.5369,1.53656,1.53675,740000000.0
2005-02-23 22:01:00,1.53683,1.53683,1.53678,1.53678,161900004.0
2005-02-23 22:02:00,1.53682,1.53682,1.5365,1.5365,1058300000.0
2005-02-23 22:03:00,1.53672,1.53682,1.53664,1.53669,493600003.0
2005-02-23 22:04:00,1.53662,1.53675,1.53657,1.53674,798300000.0
2005-02-23 22:05:00,1.53678,1.53678,1.5366,1.53669,517500005.0
2005-02-23 22:06:00,1.53669,1.53674,1.5366,1.53664,538100002.0
2005-02-23 22:07:00,1.53663,1.53665,1.53652,1.5366,203600000.0
2005-02-23 22:08:00,1.5367,1.5367,1.53651,1.53656,580900003.0
2005-02-23 22:09:00,1.53658,1.5367,1.5365,1.5367,527700002.0
2005-02-23 22:10:00,1.53683,1.53683,1.53663,1.53663,219700001.0
2005-02-23 22:11:00,1.53685,1.53685,1.5367,1.5367,247100000.0
2005-02-23 22:12:00,1.53679,1.53685,1.53669,1.5368,789999998.0
2005-02-23 22:13:00,1.53673,1.5368,1.53659,1.53663,224800000.0
2005-02-23 22:14:00,1.53667,1.53678,1.53657,1.53673,314800003.0
2005-02-23 22:15:00,1.53652,1.5368,1.5365,1.53667,769700000.0
2005-02-23 22:16:00,1.53653,1.53673,1.53653,1.53673,186899999.0
2005-02-23 22:17:00,1.53658,1.53671,1.53656,1.53671,205600001.0
2005-02-23 22:18:00,1.53675,1.5368,1.53661,1.53661,173900000.0
2005-02-23 22:19:00,1.53675,1.5368,1.53654,1.53668,365100006.0
2005-02-23 22:20:00,1.5365,1.53677,1.53632,1.53642,322100003.0
2005-02-23 22:21:00,1.5368,1.53685,1.53669,1.53671,171199999.0
2005-02-23 22:22:00,1.5368,1.53687,1.53664,1.5367,1031800003.0
2005-02-23 22:23:00,1.53672,1.53682,1.53648,1.53658,226000005.0
2005-02-23 22:24:00,1.5365,1.5367,1.53646,1.53663,207499998.0
2005-02-23 22:25:00,1.5367,1.5367,1.53639,1.5364,473700002.0
2005-02-23 22:26:00,1.53665,1.5367,1.53644,1.53649,756000005.0
2005-02-23 22:27:00,1.5365,1.5367,1.53629,1.53655,213900003.0
2005-02-23 22:28:00,1.53644,1.53674,1.53644,1.53663,648299995.0
2005-02-23 22:29:00,1.53651,1.53677,1.53648,1.53677,696400001.0
2005-02-23 22:30:00,1.53661,1.53684,1.53661,1.5368,889300006.0
2005-02-23 22:31:00,1.53666,1.53672,1.53631,1.5366,421299998.0
2005-02-23 22:32:00,1.5366,1.5366,1.53637,1.53638,328199998.0
2005-02-23 22:33:00,1.53649,1.5368,1.53649,1.53678,179100001.0
2005-02-23 22:34:00,1.53676,1.53683,1.53664,1.53678,427700000.0
2005-02-23 22:35:00,1.53675,1.53685,1.53672,1.53676,172999998.0
2005-02-23 22:36:00,1.53675,1.53691,1.53669,1.53669,542300003.0
2005-02-23 22:37:00,1.53661,1.53695,1.53661,1.53675,466099999.0
2005-02-23 22:38:00,1.5367,1.5367,1.53632,1.53636,396000004.0
2005-02-23 22:39:00,1.5364,1.53683,1.53637,1.53659,731900003.0
2005-02-23 22:40:00,1.53665,1.53689,1.53646,1.53682,905499997.0
2005-02-23 22:41:00,1.53673,1.53684,1.5366,1.5367,658300002.0
2005-02-23 22:42:00,1.53673,1.53677,1.53653,1.53659,526499999.0
2005-02-23 22:43:00,1.53676,1.53687,1.53645,1.53673,1288400008.0
2005-02-23 22:44:00,1.53662,1.53678,1.53646,1.53678,304999998.0
2005-02-23 22:45:00,1.53679,1.53689,1.5366,1.53672,340400000.0
2005-02-23 22:46:00,1.53667,1.53687,1.53652,1.53652,144600001.0
2005-02-23 22:47:00,1.53664,1.53683,1.53664,1.53683,250099997.0
2005-02-23 22:48:00,1.53668,1.53685,1.53659,1.53685,426399995.0
2005-02-23 22:49:00,1.53678,1.53698,1.53664,1.53677,651900001.0
2005-02-23 22:50:00,1.53682,1.53691,1.53673,1.53674,202900004.0
2005-02-23 22:51:00,1.53693,1.53695,1.53671,1.5368,639299995.0
2005-02-23 22:52:00,1.53695,1.53695,1.5366,1.53669,328400000.0
2005-02-23 22:53:00,1.53702,1.53702,1.53674,1.5369,206499999.0
2005-02-23 22:54:00,1.53668,1.53689,1.53655,1.53682,484899997.0
2005-02-23 22:55:00,1.53674,1.53686,1.53663,1.53664,275400001.0
2005-02-23 22:56:00,1.53677,1.53677,1.53643,1.53667,229200003.0
2005-02-23 22:57:00,1.53684,1.53684,1.53655,1.53666,382500000.0
2005-02-23 22:58:00,1.53671,1.53685,1.53667,1.5368,200300002.0
2005-02-23 22:59:00,1.53648,1.53675,1.5363,1.5366,556700002.0
2005-02-23 23:00:00,1.53621,1.5366,1.53621,1.5366,104299998.0
2005-02-23 23:01:00,1.5367,1.53691,1.53655,1.53683,344399999.0
2005-02-23 23:02:00,1.5367,1.53685,1.5367,1.53685,215800000.0
2005-02-23 23:03:00,1.53679,1.53689,1.53667,1.53683,316100001.0
2005-02-23 23:04:00,1.53654,1.53688,1.53649,1.53678,301100008.0
2005-02-23 23:05:00,1.53673,1.53686,1.53667,1.53682,147099999.0
2005-02-23 23:06:00,1.53679,1.53697,1.53659,1.53667,257900002.0
2005-02-23 23:07:00,1.53679,1.5369,1.53662,1.53672,187399999.0
2005-02-23 23:08:00,1.53675,1.53689,1.53665,1.53687,195299998.0
2005-02-23 23:09:00,1.53672,1.53691,1.53672,1.53681,283000004.0
2005-02-23 23:10:00,1.53682,1.53688,1.53668,1.53681,239700002.0
2005-02-23 23:11:00,1.5368,1.53685,1.53652,1.53667,391399999.0
2005-02-23 23:12:00,1.5367,1.53696,1.53669,1.53676,155099999.0
2005-02-23 23:13:00,1.53661,1.537,1.53661,1.53681,326900001.0
2005-02-23 23:14:00,1.53683,1.537,1.53672,1.53692,141299999.0
2005-02-23 23:15:00,1.53697,1.53697,1.53685,1.53685,36700001.0
2005-02-23 23:16:00,1.53692,1.53705,1.53682,1.53702,265700002.0
2005-02-23 23:17:00,1.53698,1.53705,1.53682,1.53702,333800001.0
2005-02-23 23:18:00,1.53681,1.53696,1.53664,1.53686,391599998.0
2005-02-23 23:19:00,1.53692,1.53692,1.53668,1.53668,76100000.0
2005-02-23 23:20:00,1.53682,1.53697,1.53668,1.53676,235800000.0
2005-02-23 23:21:00,1.53683,1.53695,1.53666,1.53675,559100004.0
2005-02-23 23:22:00,1.53687,1.53687,1.53667,1.53667,178800000.0
2005-02-23 23:23:00,1.53686,1.53689,1.53677,1.53683,119199997.0
2005-02-23 23:24:00,1.53661,1.53692,1.53661,1.53665,320499998.0
2005-02-23 23:25:00,1.53664,1.53679,1.53654,1.53667,368999994.0
2005-02-23 23:26:00,1.53676,1.5369,1.53665,1.53687,330100004.0
2005-02-23 23:27:00,1.53697,1.537,1.5367,1.5367,252799997.0
2005-02-23 23:28:00,1.53692,1.53703,1.53691,1.53691,347400002.0
2005-02-23 23:29:00,1.53683,1.53702,1.53673,1.53702,492700001.0
2005-02-23 23:30:00,1.537,1.537,1.53668,1.53668,296600002.0
2005-02-23 23:31:00,1.5369,1.53695,1.53679,1.53688,193599999.0
2005-02-23 23:32:00,1.53659,1.53701,1.53654,1.53673,321699999.0
2005-02-23 23:33:00,1.53674,1.53694,1.53673,1.53694,135100001.0
2005-02-23 23:34:00,1.53705,1.53705,1.5369,1.5369,175600004.0
2005-02-23 23:35:00,1.537,1.537,1.5369,1.5369,138499998.0
2005-02-23 23:36:00,1.53702,1.53712,1.53691,1.53704,243200001.0
2005-02-23 23:37:00,1.53685,1.53716,1.53685,1.53716,250900002.0
2005-02-23 23:38:00,1.53707,1.53707,1.53682,1.53686,167600004.0
2005-02-23 23:39:00,1.53701,1.53701,1.53687,1.53687,71900000.0
2005-02-23 23:40:00,1.53693,1.53702,1.53676,1.53691,230499999.0
2005-02-23 23:41:00,1.53697,1.53705,1.5368,1.537,321000004.0
2005-02-23 23:42:00,1.53702,1.53709,1.53682,1.53682,234099997.0
2005-02-23 23:43:00,1.53704,1.5371,1.53685,1.537,259100003.0
2005-02-23 23:44:00,1.53681,1.53709,1.53681,1.53698,424200000.0
2005-02-23 23:45:00,1.53702,1.53708,1.53693,1.53698,375300007.0
2005-02-23 23:46:00,1.5371,1.53725,1.53702,1.53712,328400000.0
2005-02-23 23:47:00,1.53706,1.53722,1.53706,1.53708,334200002.0
2005-02-23 23:48:00,1.5372,1.5372,1.53706,1.53706,103500001.0
2005-02-23 23:49:00,1.53737,1.53758,1.53732,1.53735,251699999.0
2005-02-23 23:50:00,1.5372,1.53725,1.5371,1.53718,113500000.0
2005-02-23 23:51:00,1.53727,1.53753,1.53715,1.5372,257000000.0
2005-02-23 23:52:00,1.53723,1.53725,1.53699,1.53716,233900003.0
2005-02-23 23:53:00,1.53709,1.53718,1.53689,1.53692,114300000.0
2005-02-23 23:54:00,1.53712,1.53712,1.53658,1.53658,268600003.0
2005-02-23 23:55:00,1.53708,1.5372,1.53702,1.53715,64699998.0
2005-02-23 23:56:00,1.53708,1.53721,1.53704,1.53714,241199998.0
2005-02-23 23:57:00,1.53727,1.53733,1.53706,1.53706,149800000.0
2005-02-23 23:58:00,1.53723,1.53732,1.5371,1.53726,320699999.0
2005-02-23 23:59:00,1.53718,1.53737,1.53711,1.53735,401799998.0
2005-02-24 00:00:00,1.53735,1.53735,1.5373,1.5373,94300000.0
2005-02-24 00:01:00,1.53759,1.53764,1.53723,1.53737,399400002.0
2005-02-24 00:02:00,1.53722,1.53753,1.53714,1.53738,360999999.0
2005-02-24 00:03:00,1.53732,1.53748,1.53701,1.53732,335500004.0
2005-02-24 00:04:00,1.53765,1.53771,1.53719,1.5373,374000003.0
2005-02-24 00:05:00,1.53772,1.53791,1.53742,1.53762,296300001.0
2005-02-24 00:06:00,1.53762,1.53813,1.53754,1.53791,293500004.0
2005-02-24 00:07:00,1.53745,1.53821,1.5374,1.5381,316300004.0
2005-02-24 00:08:00,1.53766,1.53771,1.53737,1.5374,247299996.0
2005-02-24 00:09:00,1.53742,1.53751,1.53724,1.53729,355399995.0
2005-02-24 00:10:00,1.53752,1.53762,1.53718,1.5373,496400000.0
2005-02-24 00:11:00,1.53752,1.5376,1.5373,1.53733,374899997.0
2005-02-24 00:12:00,1.53748,1.53791,1.53728,1.53786,344500001.0
2005-02-24 00:13:00,1.5378,1.5378,1.5374,1.53746,250899999.0
2005-02-24 00:14:00,1.53763,1.53763,1.5373,1.53749,335000002.0
2005-02-24 00:15:00,1.5375,1.53766,1.5373,1.53751,266700003.0
2005-02-24 00:16:00,1.5378,1.5378,1.53749,1.5376,270100005.0
2005-02-24 00:17:00,1.53755,1.53779,1.53739,1.53765,371300002.0
2005-02-24 00:18:00,1.53727,1.53773,1.53727,1.53773,309100004.0
2005-02-24 00:19:00,1.53779,1.53814,1.53776,1.5378,301400000.0
2005-02-24 00:20:00,1.53773,1.53787,1.53761,1.53775,460700000.0
2005-02-24 00:21:00,1.53766,1.5378,1.53751,1.53763,197200001.0
2005-02-24 00:22:00,1.53743,1.53769,1.53741,1.53766,221600002.0
2005-02-24 00:23:00,1.53728,1.53776,1.53725,1.53776,262499998.0
2005-02-24 00:24:00,1.53752,1.53764,1.53712,1.53712,479900007.0
2005-02-24 00:25:00,1.53733,1.53758,1.53716,1.53723,368199997.0
2005-02-24 00:26:00,1.53748,1.53753,1.5373,1.53745,477600003.0
2005-02-24 00:27:00,1.53721,1.53735,1.53721,1.53731,194200000.0
2005-02-24 00:28:00,1.53755,1.53755,1.5372,1.5372,307099997.0
2005-02-24 00:29:00,1.5374,1.5374,1.5373,1.5373,79000002.0
2005-02-24 00:30:00,1.53745,1.53745,1.53725,1.5373,358399998.0
2005-02-24 00:31:00,1.53737,1.53748,1.53737,1.5374,43400000.0
2005-02-24 00:32:00,1.53737,1.53737,1.53724,1.53724,47100000.0
2005-02-24 00:33:00,1.53743,1.53759,1.5373,1.53739,241799999.0
2005-02-24 00:34:00,1.53728,1.53748,1.53724,1.5374,388000004.0
2005-02-24 00:35:00,1.53744,1.53768,1.53744,1.53752,176700001.0
2005-02-24 00:36:00,1.53742,1.53751,1.53735,1.53742,212200002.0
2005-02-24 00:37:00,1.53736,1.53772,1.53726,1.5376,320999998.0
2005-02-24 00:38:00,1.53743,1.53743,1.53736,1.53736,65499998.0
2005-02-24 00:39:00,1.5373,1.5374,1.5373,1.5374,29500000.0
2005-02-24 00:40:00,1.5373,1.53749,1.5373,1.53732,268800005.0
2005-02-24 00:41:00,1.53749,1.53789,1.53737,1.53763,201400002.0
2005-02-24 00:42:00,1.53782,1.5379,1.53773,1.53774,413299996.0
2005-02-24 00:43:00,1.5378,1.53797,1.5377,1.53796,297099998.0
2005-02-24 00:44:00,1.5379,1.53809,1.5379,1.53791,212600001.0
2005-02-24 00:45:00,1.53802,1.53802,1.53767,1.53767,186700002.0
2005-02-24 00:46:00,1.53785,1.53785,1.53747,1.5375,352400000.0
2005-02-24 00:47:00,1.5376,1.53792,1.5376,1.53773,129199999.0
2005-02-24 00:48:00,1.53767,1.53777,1.53751,1.5376,371899999.0
2005-02-24 00:49:00,1.5375,1.53765,1.5375,1.5375,238200001.0
2005-02-24 00:50:00,1.53739,1.53767,1.53716,1.53767,154500000.0
2005-02-24 00:51:00,1.53729,1.53769,1.53714,1.5375,267600004.0
2005-02-24 00:52:00,1.53772,1.53778,1.5375,1.53769,338600002.0
2005-02-24 00:53:00,1.5375,1.5377,1.53749,1.53752,283100003.0
2005-02-24 00:54:00,1.5376,1.53764,1.53743,1.53755,200700001.0
2005-02-24 00:55:00,1.5377,1.53777,1.53753,1.5376,224500003.0
2005-02-24 00:56:00,1.53754,1.53776,1.53754,1.53772,150299997.0
2005-02-24 00:57:00,1.53761,1.53782,1.53743,1.53756,341400000.0
2005-02-24 00:58:00,1.53755,1.53755,1.53701,1.53729,284799999.0
2005-02-24 00:59:00,1.53737,1.53756,1.53724,1.53742,71599998.0
2005-02-24 01:00:00,1.53721,1.53743,1.53704,1.53743,286100002.0
2005-02-24 01:01:00,1.53733,1.53751,1.53698,1.53732,205499996.0
2005-02-24 01:02:00,1.5374,1.53753,1.5373,1.53745,244500004.0
2005-02-24 01:03:00,1.53746,1.53755,1.53731,1.53738,256999996.0
2005-02-24 01:04:00,1.53744,1.53748,1.53724,1.5374,347399999.0
2005-02-24 01:05:00,1.53742,1.5375,1.53729,1.53732,188700003.0
2005-02-24 01:06:00,1.53753,1.53755,1.53732,1.53732,268199998.0
2005-02-24 01:07:00,1.53746,1.53746,1.53725,1.53737,164200001.0
2005-02-24 01:08:00,1.53731,1.53751,1.53728,1.53751,178100000.0
2005-02-24 01:09:00,1.53764,1.53779,1.5375,1.53778,310899996.0
2005-02-24 01:10:00,1.53757,1.53765,1.53745,1.53753,274800000.0
2005-02-24 01:11:00,1.53749,1.53769,1.53749,1.53755,177600001.0
2005-02-24 01:12:00,1.53754,1.53777,1.53736,1.53758,194199999.0
2005-02-24 01:13:00,1.53745,1.5376,1.53713,1.53729,202799999.0
2005-02-24 01:14:00,1.53708,1.53728,1.53702,1.53704,358899996.0
2005-02-24 01:15:00,1.53692,1.53701,1.53685,1.53693,204000000.0
2005-02-24 01:16:00,1.53704,1.53708,1.5369,1.537,470399998.0
2005-02-24 01:17:00,1.53687,1.53703,1.53644,1.53669,240200002.0
2005-02-24 01:18:00,1.53689,1.53702,1.53683,1.53692,283100001.0
2005-02-24 01:19:00,1.53686,1.53695,1.53672,1.5369,156000001.0
2005-02-24 01:20:00,1.5369,1.53711,1.53677,1.53685,370500000.0
2005-02-24 01:21:00,1.53705,1.53705,1.5369,1.5369,113400003.0
2005-02-24 01:22:00,1.537,1.53705,1.537,1.53705,189299999.0
2005-02-24 01:23:00,1.53693,1.53719,1.53671,1.53671,361700003.0
2005-02-24 01:24:00,1.53681,1.53697,1.53681,1.53697,47099999.0
2005-02-24 01:25:00,1.53701,1.53701,1.53667,1.53684,69500002.0
2005-02-24 01:26:00,1.53699,1.53705,1.53685,1.53685,438600005.0
2005-02-24 01:27:00,1.53691,1.53745,1.53691,1.5373,493500003.0
2005-02-24 01:28:00,1.5371,1.53734,1.53706,1.53707,165399998.0
2005-02-24 01:29:00,1.53702,1.5373,1.53698,1.53703,396300001.0
2005-02-24 01:30:00,1.53687,1.53687,1.53665,1.53676,157700001.0
2005-02-24 01:31:00,1.53695,1.53699,1.53666,1.53672,235199999.0
2005-02-24 01:32:00,1.53684,1.53691,1.5367,1.53687,550099999.0
2005-02-24 01:33:00,1.53686,1.53693,1.53672,1.53683,433699995.0
2005-02-24 01:34:00,1.53678,1.53685,1.53657,1.53677,324200001.0
2005-02-24 01:35:00,1.53661,1.5368,1.53641,1.5366,192899999.0
2005-02-24 01:36:00,1.53642,1.53673,1.53642,1.53673,156800000.0
2005-02-24 01:37:00,1.53663,1.53681,1.53657,1.53664,184500003.0
2005-02-24 01:38:00,1.5367,1.53674,1.53643,1.53663,298399997.0
2005-02-24 01:39:00,1.53656,1.53673,1.53638,1.53648,338499995.0
2005-02-24 01:40:00,1.53643,1.53657,1.53636,1.53655,236600000.0
2005-02-24 01:41:00,1.53672,1.53672,1.53645,1.53645,271000001.0
2005-02-24 01:42:00,1.53654,1.53669,1.53644,1.53648,245000001.0
2005-02-24 01:43:00,1.53643,1.53664,1.53637,1.53637,312799999.0
2005-02-24 01:44:00,1.53653,1.53664,1.53632,1.53653,251499999.0
2005-02-24 01:45:00,1.5365,1.53655,1.5365,1.53655,36700001.0
2005-02-24 01:46:00,1.53647,1.53647,1.53617,1.53631,449599995.0
2005-02-24 01:47:00,1.5364,1.5364,1.53614,1.53614,258800001.0
2005-02-24 01:48:00,1.5364,1.5364,1.53621,1.53627,296500001.0
2005-02-24 01:49:00,1.53615,1.53632,1.53605,1.5361,186999999.0
2005-02-24 01:50:00,1.53603,1.53619,1.53594,1.53595,259199999.0
2005-02-24 01:51:00,1.53608,1.53616,1.53593,1.5361,218700003.0
2005-02-24 01:52:00,1.536,1.5361,1.53584,1.53586,365799995.0
2005-02-24 01:53:00,1.53604,1.53618,1.53591,1.53612,121900001.0
2005-02-24 01:54:00,1.53605,1.53619,1.53593,1.53613,346400003.0
2005-02-24 01:55:00,1.53621,1.53623,1.53588,1.53599,379400001.0
2005-02-24 01:56:00,1.53613,1.53621,1.53589,1.53589,308299998.0
2005-02-24 01:57:00,1.53607,1.53636,1.53606,1.53626,426500001.0
2005-02-24 01:58:00,1.5363,1.53652,1.53614,1.53643,328400003.0
2005-02-24 01:59:00,1.53622,1.53642,1.53605,1.53621,234799999.0
2005-02-24 02:00:00,1.53652,1.53659,1.5362,1.53642,340200002.0
2005-02-24 02:01:00,1.53634,1.53655,1.53631,1.53655,249500002.0
2005-02-24 02:02:00,1.53645,1.53665,1.53621,1.53653,454600007.0
2005-02-24 02:03:00,1.53654,1.53654,1.53632,1.53646,344099997.0
2005-02-24 02:04:00,1.53649,1.5366,1.53636,1.53649,443699999.0
2005-02-24 02:05:00,1.53648,1.53661,1.53623,1.53636,129000001.0
2005-02-24 02:06:00,1.53638,1.53638,1.53608,1.5361,206000001.0
2005-02-24 02:07:00,1.53613,1.53635,1.53604,1.5362,516200004.0
2005-02-24 02:08:00,1.5362,1.53636,1.53604,1.53621,248199998.0
2005-02-24 02:09:00,1.53628,1.53638,1.53626,1.53628,161799999.0
2005-02-24 02:10:00,1.53638,1.53648,1.5362,1.53634,380900002.0
2005-02-24 02:11:00,1.53642,1.53646,1.53604,1.53604,256699998.0
2005-02-24 02:12:00,1.53623,1.53639,1.53618,1.5363,191800002.0
2005-02-24 02:13:00,1.53615,1.53633,1.5361,1.53615,220600003.0
2005-02-24 02:14:00,1.53632,1.53632,1.5361,1.53624,204400001.0
2005-02-24 02:15:00,1.53626,1.53634,1.53611,1.53616,308800001.0
2005-02-24 02:16:00,1.53645,1.53664,1.53637,1.53664,149399998.0
2005-02-24 02:17:00,1.53644,1.53669,1.53644,1.5366,236500003.0
2005-02-24 02:18:00,1.5365,1.53651,1.53632,1.53638,231500000.0
2005-02-24 02:19:00,1.53667,1.53667,1.53616,1.53622,331500002.0
2005-02-24 02:20:00,1.53629,1.53636,1.53604,1.53604,317400001.0
2005-02-24 02:21:00,1.53606,1.53638,1.53606,1.53625,182699999.0
2005-02-24 02:22:00,1.53621,1.53656,1.53621,1.53649,360500004.0
2005-02-24 02:23:00,1.53643,1.53652,1.53624,1.5364,257200003.0
2005-02-24 02:24:00,1.53642,1.53655,1.53622,1.53648,357800001.0
2005-02-24 02:25:00,1.53658,1.53659,1.53651,1.53651,40699999.0
2005-02-24 02:26:00,1.5365,1.5366,1.5365,1.5366,143599998.0
2005-02-24 02:27:00,1.53657,1.53665,1.53641,1.53655,169700001.0
2005-02-24 02:28:00,1.53654,1.53662,1.53633,1.53633,328300003.0
2005-02-24 02:29:00,1.53628,1.53655,1.53627,1.53655,349799999.0
2005-02-24 02:30:00,1.53642,1.53659,1.53627,1.53649,270500001.0
2005-02-24 02:31:00,1.53647,1.53656,1.53628,1.53647,318500002.0
2005-02-24 02:32:00,1.53646,1.53659,1.53635,1.5365,324200006.0
2005-02-24 02:33:00,1.53644,1.53668,1.53644,1.53651,150500001.0
2005-02-24 02:34:00,1.53665,1.53673,1.53649,1.53658,492900000.0
2005-02-24 02:35:00,1.53667,1.5367,1.53645,1.53648,281400001.0
2005-02-24 02:36:00,1.53658,1.5368,1.5364,1.53649,216200000.0
2005-02-24 02:37:00,1.53668,1.53681,1.53659,1.53672,373600000.0
2005-02-24 02:38:00,1.53655,1.53682,1.53655,1.53673,87800002.0
2005-02-24 02:39:00,1.53672,1.53697,1.53672,1.53684,286700008.0
2005-02-24 02:40:00,1.53694,1.53694,1.53664,1.53674,231300000.0
2005-02-24 02:41:00,1.53695,1.53697,1.53668,1.53683,396099998.0
2005-02-24 02:42:00,1.53692,1.537,1.53676,1.53676,199400001.0
2005-02-24 02:43:00,1.5369,1.53695,1.5369,1.53695,51900000.0
2005-02-24 02:44:00,1.53684,1.53701,1.53684,1.53696,146200002.0
2005-02-24 02:45:00,1.53696,1.53696,1.53683,1.53687,248900002.0
2005-02-24 02:46:00,1.53703,1.53707,1.53688,1.53707,155100000.0
2005-02-24 02:47:00,1.53681,1.53707,1.5368,1.53698,464800001.0
2005-02-24 02:48:00,1.53702,1.53702,1.53677,1.53681,254000001.0
2005-02-24 02:49:00,1.53685,1.53701,1.5368,1.53699,249300003.0
2005-02-24 02:50:00,1.53677,1.53689,1.53677,1.53689,43799999.0
2005-02-24 02:51:00,1.53686,1.53693,1.53675,1.53683,364499996.0
2005-02-24 02:52:00,1.53689,1.53693,1.53669,1.53669,147400001.0
2005-02-24 02:53:00,1.53676,1.53693,1.53673,1.53689,399900000.0
2005-02-24 02:54:00,1.53677,1.53689,1.53677,1.53689,46400000.0
2005-02-24 02:55:00,1.53692,1.53692,1.53672,1.53672,285600002.0
2005-02-24 02:56:00,1.53678,1.5369,1.5367,1.53685,223700002.0
2005-02-24 02:57:00,1.537,1.53707,1.53684,1.53687,185500004.0
2005-02-24 02:58:00,1.53678,1.53693,1.53674,1.53687,188300000.0
2005-02-24 02:59:00,1.53678,1.5369,1.53675,1.53683,253100001.0
2005-02-24 03:00:00,1.5368,1.5369,1.5368,1.5369,34300000.0
2005-02-24 03:01:00,1.53662,1.53684,1.53657,1.5367,405100005.0
2005-02-24 03:02:00,1.53673,1.53695,1.53656,1.53678,256199999.0
2005-02-24 03:03:00,1.5368,1.5369,1.53655,1.53675,330800005.0
2005-02-24 03:04:00,1.5369,1.5369,1.53672,1.53672,76600002.0
2005-02-24 03:05:00,1.5367,1.5369,1.53655,1.5369,325299999.0
2005-02-24 03:06:00,1.5369,1.53695,1.5369,1.53695,99000000.0
2005-02-24 03:07:00,1.53685,1.5369,1.5367,1.53678,128300000.0
2005-02-24 03:08:00,1.53687,1.53695,1.5368,1.5369,313399999.0
2005-02-24 03:09:00,1.53686,1.53686,1.53659,1.53671,346400006.0
2005-02-24 03:10:00,1.5369,1.53695,1.53669,1.53678,79200000.0
2005-02-24 03:11:00,1.53683,1.53695,1.53678,1.5369,84900000.0
2005-02-24 03:12:00,1.53679,1.53697,1.53664,1.53697,304400000.0
2005-02-24 03:13:00,1.53689,1.53698,1.53675,1.53698,235600001.0
2005-02-24 03:14:00,1.53657,1.537,1.53652,1.53691,103099999.0
2005-02-24 03:15:00,1.53676,1.53688,1.53676,1.53688,49500000.0
2005-02-24 03:16:00,1.53688,1.53697,1.53663,1.53663,274199999.0
2005-02-24 03:17:00,1.53688,1.53695,1.53676,1.53687,85500000.0
2005-02-24 03:18:00,1.5369,1.5369,1.53675,1.53675,109500000.0
2005-02-24 03:19:00,1.53681,1.53689,1.53658,1.53665,221399999.0
2005-02-24 03:20:00,1.53676,1.53695,1.53676,1.53695,166400001.0
2005-02-24 03:21:00,1.5368,1.5369,1.5368,1.5369,47899999.0
2005-02-24 03:22:00,1.53695,1.53695,1.5369,1.5369,68600001.0
2005-02-24 03:23:00,1.5368,1.53693,1.53672,1.53685,166999999.0
2005-02-24 03:24:00,1.53679,1.53695,1.53675,1.53695,372399998.0
2005-02-24 03:25:00,1.5369,1.5369,1.5368,1.5368,74400002.0
2005-02-24 03:26:00,1.53669,1.5369,1.53645,1.53679,256300005.0
2005-02-24 03:27:00,1.5369,1.5369,1.5368,1.5368,65499999.0
2005-02-24 03:28:00,1.5369,1.53695,1.53685,1.53692,214999998.0
2005-02-24 03:29:00,1.53691,1.53701,1.53679,1.53696,130299998.0
2005-02-24 03:30:00,1.53688,1.53688,1.53676,1.53676,33600000.0
2005-02-24 03:31:00,1.53683,1.53701,1.53676,1.5369,289800002.0
2005-02-24 03:32:00,1.53672,1.53701,1.53672,1.53695,256899999.0
2005-02-24 03:33:00,1.53705,1.53705,1.53684,1.53693,148999999.0
2005-02-24 03:34:00,1.53707,1.53709,1.53687,1.53698,338300000.0
2005-02-24 03:35:00,1.5368,1.5369,1.5368,1.5369,12000000.0
2005-02-24 03:36:00,1.53691,1.53706,1.53689,1.53698,167899999.0
2005-02-24 03:37:00,1.53674,1.537,1.53674,1.53691,247800000.0
2005-02-24 03:38:00,1.53691,1.53695,1.53674,1.53682,202800000.0
2005-02-24 03:39:00,1.53678,1.53692,1.53668,1.53682,146899999.0
2005-02-24 03:40:00,1.53693,1.53701,1.53672,1.53687,265799998.0
2005-02-24 03:41:00,1.53685,1.53698,1.53671,1.53683,130200000.0
2005-02-24 03:42:00,1.53685,1.53704,1.53683,1.53693,310800003.0
2005-02-24 03:43:00,1.53677,1.53698,1.53675,1.53687,237899999.0
2005-02-24 03:44:00,1.53677,1.53695,1.53677,1.53695,118200001.0
2005-02-24 03:45:00,1.53697,1.53703,1.5368,1.53683,381800001.0
2005-02-24 03:46:00,1.53681,1.53697,1.53675,1.53697,220900002.0
2005-02-24 03:47:00,1.53687,1.53695,1.53677,1.53688,180000000.0
2005-02-24 03:48:00,1.53687,1.53695,1.53671,1.53685,109399999.0
2005-02-24 03:49:00,1.53672,1.5369,1.53672,1.5369,88800002.0
2005-02-24 03:50:00,1.53681,1.53695,1.53681,1.53695,99700000.0
2005-02-24 03:51:00,1.53696,1.53704,1.53681,1.53697,201600002.0
2005-02-24 03:52:00,1.53702,1.53713,1.53686,1.53686,188700002.0
2005-02-24 03:53:00,1.53692,1.53705,1.53692,1.53705,98299998.0
2005-02-24 03:54:00,1.53705,1.53705,1.537,1.537,71000002.0
2005-02-24 03:55:00,1.53696,1.53705,1.5368,1.53705,160399998.0
2005-02-24 03:56:00,1.53698,1.53709,1.53685,1.53698,157100000.0
2005-02-24 03:57:00,1.53689,1.53701,1.53679,1.53686,454499997.0
2005-02-24 03:58:00,1.53683,1.53701,1.53676,1.53693,245200001.0
2005-02-24 03:59:00,1.53695,1.537,1.5368,1.53688,322700002.0
2005-02-24 04:00:00,1.53698,1.53705,1.53692,1.537,86200002.0
2005-02-24 04:01:00,1.537,1.53711,1.53682,1.53687,369299999.0
2005-02-24 04:02:00,1.53696,1.53713,1.53696,1.53708,117300000.0
2005-02-24 04:03:00,1.53697,1.53712,1.53681,1.53681,277300003.0
2005-02-24 04:04:00,1.53693,1.53712,1.53693,1.53706,217400002.0
2005-02-24 04:05:00,1.537,1.53713,1.53697,1.5371,300000001.0
2005-02-24 04:06:00,1.5371,1.53722,1.53697,1.53705,303200002.0
2005-02-24 04:07:00,1.5371,1.53714,1.53691,1.53703,187000002.0
2005-02-24 04:08:00,1.53696,1.53717,1.53693,1.53717,199900002.0
2005-02-24 04:09:00,1.53679,1.53715,1.53679,1.5371,220600001.0
2005-02-24 04:10:00,1.53701,1.53721,1.537,1.53716,267600001.0
2005-02-24 04:11:00,1.5371,1.53715,1.53688,1.53688,266400001.0
2005-02-24 04:12:00,1.53701,1.53705,1.53685,1.53705,242799999.0
2005-02-24 04:13:00,1.53704,1.5371,1.53695,1.53708,176500002.0
2005-02-24 04:14:00,1.5369,1.537,1.5369,1.537,39900000.0
2005-02-24 04:15:00,1.53697,1.53707,1.53694,1.53694,314099999.0
2005-02-24 04:16:00,1.53693,1.53712,1.53684,1.53702,320699996.0
2005-02-24 04:17:00,1.53706,1.53706,1.53695,1.53695,83900002.0
2005-02-24 04:18:00,1.53699,1.53708,1.53686,1.53693,291300001.0
2005-02-24 04:19:00,1.53687,1.5372,1.53676,1.53685,360899999.0
2005-02-24 04:20:00,1.53694,1.5371,1.53681,1.53705,221399997.0
2005-02-24 04:21:00,1.53711,1.5372,1.53691,1.53698,322399998.0
2005-02-24 04:22:00,1.53699,1.53718,1.53682,1.53692,155200000.0
2005-02-24 04:23:00,1.53702,1.53736,1.53696,1.53697,480800004.0
2005-02-24 04:24:00,1.53733,1.53757,1.53727,1.53751,308200002.0
2005-02-24 04:25:00,1.53763,1.53763,1.5373,1.53736,370900001.0
2005-02-24 04:26:00,1.53748,1.53755,1.5374,1.53755,419499999.0
2005-02-24 04:27:00,1.5375,1.5375,1.53706,1.53731,215900001.0
2005-02-24 04:28:00,1.53752,1.53752,1.53697,1.53697,316900004.0
2005-02-24 04:29:00,1.53722,1.53729,1.53692,1.53698,389599995.0
2005-02-24 04:30:00,1.53702,1.53734,1.53698,1.5371,321300003.0
2005-02-24 04:31:00,1.53713,1.53723,1.53713,1.53722,92699998.0
2005-02-24 04:32:00,1.53714,1.53746,1.53712,1.53717,291200003.0
2005-02-24 04:33:00,1.53716,1.53732,1.53712,1.53719,195299999.0
2005-02-24 04:34:00,1.5371,1.5371,1.537,1.537,17600000.0
2005-02-24 04:35:00,1.53709,1.53746,1.53709,1.53746,419700000.0
2005-02-24 04:36:00,1.53738,1.53738,1.53712,1.53726,185799998.0
2005-02-24 04:37:00,1.5374,1.5375,1.53701,1.5373,346599999.0
2005-02-24 04:38:00,1.53718,1.53722,1.5371,1.53713,332100003.0
2005-02-24 04:39:00,1.537,1.53715,1.53684,1.53703,309600000.0
2005-02-24 04:40:00,1.53725,1.53734,1.53689,1.53689,160499999.0
2005-02-24 04:41:00,1.5371,1.5371,1.53691,1.53691,112000000.0
2005-02-24 04:42:00,1.5372,1.53749,1.53709,1.53709,364100004.0
2005-02-24 04:43:00,1.53713,1.53724,1.53699,1.53706,220400000.0
2005-02-24 04:44:00,1.53715,1.53715,1.5371,1.5371,47200001.0
2005-02-24 04:45:00,1.53698,1.53727,1.53698,1.53713,198900004.0
2005-02-24 04:46:00,1.53709,1.53725,1.53709,1.53715,99699999.0
2005-02-24 04:47:00,1.53703,1.53729,1.53699,1.53729,358100003.0
2005-02-24 04:48:00,1.53728,1.53735,1.53712,1.53728,262999999.0
2005-02-24 04:49:00,1.53737,1.53737,1.53716,1.5372,295600003.0
2005-02-24 04:50:00,1.53727,1.53746,1.53721,1.53736,257800000.0
2005-02-24 04:51:00,1.5373,1.53744,1.53724,1.53733,206700001.0
2005-02-24 04:52:00,1.53738,1.53738,1.53715,1.53717,83800002.0
2005-02-24 04:53:00,1.53712,1.53725,1.53697,1.53718,71800000.0
2005-02-24 04:54:00,1.5371,1.5371,1.53687,1.53696,135100001.0
2005-02-24 04:55:00,1.5372,1.53734,1.53708,1.53712,217199999.0
2005-02-24 04:56:00,1.53721,1.53753,1.53714,1.53748,148899999.0
2005-02-24 04:57:00,1.53758,1.53758,1.53737,1.53745,261500005.0
2005-02-24 04:58:00,1.53752,1.53759,1.53736,1.53736,543000006.0
2005-02-24 04:59:00,1.53741,1.53757,1.53739,1.53757,173199999.0
2005-02-24 05:00:00,1.5374,1.53755,1.53737,1.5375,244899999.0
2005-02-24 05:01:00,1.53737,1.5375,1.53724,1.53735,385800006.0
2005-02-24 05:02:00,1.5373,1.53758,1.5373,1.53743,244799998.0
2005-02-24 05:03:00,1.5374,1.53749,1.53733,1.53748,256400004.0
2005-02-24 05:04:00,1.53739,1.53753,1.53702,1.53706,289399998.0
2005-02-24 05:05:00,1.53693,1.53708,1.5369,1.53703,244700001.0
2005-02-24 05:06:00,1.53715,1.53715,1.53701,1.53701,139000000.0
2005-02-24 05:07:00,1.53708,1.53715,1.537,1.53712,363199997.0
2005-02-24 05:08:00,1.537,1.53715,1.53696,1.5371,324899997.0
2005-02-24 05:09:00,1.53714,1.53723,1.53697,1.53712,322000003.0
2005-02-24 05:10:00,1.53732,1.53732,1.53712,1.53716,235600002.0
2005-02-24 05:11:00,1.53715,1.53738,1.53712,1.53712,274900007.0
2005-02-24 05:12:00,1.53738,1.53745,1.53721,1.53736,315700001.0
2005-02-24 05:13:00,1.53743,1.53751,1.53734,1.53742,375400001.0
2005-02-24 05:14:00,1.53747,1.53766,1.5374,1.53745,234699995.0
2005-02-24 05:15:00,1.53738,1.53746,1.53716,1.53728,195099998.0
2005-02-24 05:16:00,1.53728,1.53745,1.53727,1.53742,285499997.0
2005-02-24 05:17:00,1.53738,1.53745,1.53732,1.53732,127900001.0
2005-02-24 05:18:00,1.5374,1.53745,1.53727,1.53734,286300003.0
2005-02-24 05:19:00,1.53716,1.53733,1.53716,1.53733,55100001.0
2005-02-24 05:20:00,1.53728,1.53743,1.53728,1.53743,29000000.0
2005-02-24 05:21:00,1.5374,1.5374,1.53707,1.53707,372500003.0
2005-02-24 05:22:00,1.5373,1.53745,1.53726,1.5374,365799998.0
2005-02-24 05:23:00,1.53728,1.5374,1.53722,1.53734,232899999.0
2005-02-24 05:24:00,1.5371,1.53745,1.5371,1.53743,292399996.0
2005-02-24 05:25:00,1.53732,1.53752,1.53727,1.53734,171500001.0
2005-02-24 05:26:00,1.53727,1.53747,1.53727,1.53745,334299998.0
2005-02-24 05:27:00,1.53747,1.53756,1.53727,1.53728,298000002.0
2005-02-24 05:28:00,1.53747,1.53757,1.53731,1.53741,270500003.0
2005-02-24 05:29:00,1.53752,1.53769,1.53749,1.53766,282000005.0
2005-02-24 05:30:00,1.53767,1.53782,1.53749,1.53781,333700004.0
2005-02-24 05:31:00,1.53785,1.53785,1.53752,1.53765,250799999.0
2005-02-24 05:32:00,1.53759,1.5377,1.53752,1.5376,510899999.0
2005-02-24 05:33:00,1.53755,1.53771,1.5374,1.53761,274800003.0
2005-02-24 05:34:00,1.5376,1.53765,1.53743,1.53759,280400001.0
2005-02-24 05:35:00,1.53748,1.53767,1.5373,1.53741,356499996.0
2005-02-24 05:36:00,1.53748,1.53789,1.53748,1.53778,332700004.0
2005-02-24 05:37:00,1.5378,1.5379,1.53756,1.53756,364200007.0
2005-02-24 05:38:00,1.53762,1.53787,1.53761,1.53768,160799998.0
2005-02-24 05:39:00,1.53765,1.53775,1.53752,1.53755,276300004.0
2005-02-24 05:40:00,1.53765,1.53776,1.53727,1.53743,454500004.0
2005-02-24 05:41:00,1.5377,1.53775,1.53762,1.53768,62300000.0
2005-02-24 05:42:00,1.53758,1.5377,1.53752,1.53765,21200000.0
2005-02-24 05:43:00,1.53737,1.5376,1.53729,1.53732,333600001.0
2005-02-24 05:44:00,1.53775,1.53775,1.53753,1.53753,93600000.0
2005-02-24 05:45:00,1.5377,1.53775,1.53761,1.53761,235899995.0
2005-02-24 05:46:00,1.53767,1.53775,1.53758,1.53768,85999999.0
2005-02-24 05:47:00,1.53775,1.53787,1.53762,1.5378,323700002.0
2005-02-24 05:48:00,1.53784,1.53791,1.53773,1.53773,300400002.0
2005-02-24 05:49:00,1.5379,1.53797,1.53766,1.53766,472100002.0
2005-02-24 05:50:00,1.53787,1.53795,1.53772,1.5379,341600001.0
2005-02-24 05:51:00,1.53795,1.53799,1.53771,1.53779,373399999.0
2005-02-24 05:52:00,1.53769,1.53784,1.53757,1.5377,338599999.0
2005-02-24 05:53:00,1.53739,1.53787,1.53739,1.53766,339100001.0
2005-02-24 05:54:00,1.53774,1.53785,1.53762,1.53762,338300002.0
2005-02-24 05:55:00,1.53768,1.53787,1.53757,1.53775,211600000.0
2005-02-24 05:56:00,1.53771,1.53783,1.53771,1.53783,78200001.0
2005-02-24 05:57:00,1.53783,1.53783,1.53759,1.53769,206100001.0
2005-02-24 05:58:00,1.53772,1.53782,1.53763,1.53777,342399992.0
2005-02-24 05:59:00,1.53778,1.53785,1.53767,1.5378,344799999.0
2005-02-24 06:00:00,1.53722,1.5376,1.53722,1.5376,143500000.0
2005-02-24 06:01:00,1.53787,1.53793,1.53766,1.53769,320599998.0
2005-02-24 06:02:00,1.5377,1.5377,1.53742,1.53742,179900000.0
2005-02-24 06:03:00,1.5377,1.53785,1.5377,1.53785,297900002.0
2005-02-24 06:04:00,1.53722,1.53774,1.53715,1.53744,389399994.0
2005-02-24 06:05:00,1.5378,1.53788,1.5377,1.5377,345599998.0
2005-02-24 06:06:00,1.53778,1.53786,1.53763,1.53773,345599999.0
2005-02-24 06:07:00,1.53767,1.53787,1.53746,1.53764,272600000.0
2005-02-24 06:08:00,1.53747,1.53762,1.53731,1.53731,282600001.0
2005-02-24 06:09:00,1.53748,1.53758,1.53739,1.53755,314400003.0
2005-02-24 06:10:00,1.53741,1.53757,1.53729,1.53745,226000000.0
2005-02-24 06:11:00,1.53755,1.53758,1.53737,1.53741,319699999.0
2005-02-24 06:12:00,1.5373,1.53755,1.5373,1.53755,271100002.0
2005-02-24 06:13:00,1.5375,1.53774,1.5375,1.53755,234699999.0
2005-02-24 06:14:00,1.53748,1.53755,1.53733,1.53737,131000000.0
2005-02-24 06:15:00,1.53746,1.53755,1.53746,1.53755,124799998.0
2005-02-24 06:16:00,1.5374,1.5375,1.5374,1.5375,34300001.0
2005-02-24 06:17:00,1.5374,1.53755,1.5374,1.53755,122399999.0
2005-02-24 06:18:00,1.53755,1.53755,1.53734,1.53739,188200002.0
2005-02-24 06:19:00,1.5375,1.53755,1.53731,1.53731,250300001.0
2005-02-24 06:20:00,1.53738,1.53756,1.53714,1.53741,307599999.0
2005-02-24 06:21:00,1.53755,1.53755,1.5375,1.5375,16900000.0
2005-02-24 06:22:00,1.53748,1.53755,1.53732,1.53745,144600002.0
2005-02-24 06:23:00,1.5372,1.53753,1.53706,1.5374,399000004.0
2005-02-24 06:24:00,1.5375,1.53755,1.53731,1.53747,130299998.0
2005-02-24 06:25:00,1.53743,1.53759,1.53739,1.5375,260299995.0
2005-02-24 06:26:00,1.53757,1.53757,1.53724,1.53732,240199995.0
2005-02-24 06:27:00,1.53754,1.53765,1.53742,1.53757,326500001.0
2005-02-24 06:28:00,1.53756,1.53763,1.53738,1.5375,410400006.0
2005-02-24 06:29:00,1.53752,1.53757,1.53742,1.5375,263500001.0
2005-02-24 06:30:00,1.5374,1.5374,1.53706,1.53706,51600000.0
2005-02-24 06:31:00,1.53725,1.53746,1.53712,1.53715,201099998.0
2005-02-24 06:32:00,1.53717,1.53749,1.53717,1.53742,289900000.0
2005-02-24 06:33:00,1.53737,1.5374,1.53725,1.53729,247300002.0
2005-02-24 06:34:00,1.5372,1.53742,1.5371,1.53727,239600000.0
2005-02-24 06:35:00,1.53738,1.53748,1.53727,1.5373,272200003.0
2005-02-24 06:36:00,1.53728,1.5374,1.53717,1.53733,97000000.0
2005-02-24 06:37:00,1.5374,1.53745,1.5374,1.53745,39900001.0
2005-02-24 06:38:00,1.53735,1.53743,1.53729,1.53731,290900003.0
2005-02-24 06:39:00,1.53712,1.53727,1.53689,1.53707,307699998.0
2005-02-24 06:40:00,1.53738,1.53748,1.53727,1.53727,332899999.0
2005-02-24 06:41:00,1.53755,1.53755,1.53733,1.53733,126200000.0
2005-02-24 06:42:00,1.53738,1.53754,1.53736,1.53747,305200003.0
2005-02-24 06:43:00,1.53753,1.53753,1.53727,1.53732,188099999.0
2005-02-24 06:44:00,1.53723,1.53751,1.53715,1.53736,298600002.0
2005-02-24 06:45:00,1.53745,1.53752,1.53723,1.53738,281100002.0
2005-02-24 06:46:00,1.53732,1.53732,1.53707,1.53707,250100002.0
2005-02-24 06:47:00,1.53734,1.53748,1.53731,1.53741,186499999.0
2005-02-24 06:48:00,1.53749,1.53755,1.53742,1.53749,163499999.0
2005-02-24 06:49:00,1.53745,1.5376,1.53734,1.53745,285899999.0
2005-02-24 06:50:00,1.5372,1.53743,1.53707,1.53721,279600003.0
2005-02-24 06:51:00,1.5373,1.5374,1.5373,1.5374,130100000.0
2005-02-24 06:52:00,1.53734,1.53758,1.53731,1.53754,562700000.0
2005-02-24 06:53:00,1.53744,1.53757,1.53736,1.53744,131000001.0
2005-02-24 06:54:00,1.53737,1.53762,1.53735,1.53742,359500001.0
2005-02-24 06:55:00,1.53747,1.5376,1.53736,1.53753,327800001.0
2005-02-24 06:56:00,1.53722,1.53745,1.53722,1.53725,297100001.0
2005-02-24 06:57:00,1.53748,1.53748,1.53711,1.53716,213399997.0
2005-02-24 06:58:00,1.5374,1.53752,1.53737,1.53742,225899998.0
2005-02-24 06:59:00,1.5373,1.53745,1.5373,1.53743,373799994.0
2005-02-24 07:00:00,1.53721,1.53738,1.53703,1.53725,423900002.0
2005-02-24 07:01:00,1.53755,1.53755,1.53737,1.53746,183200000.0
2005-02-24 07:02:00,1.53747,1.53747,1.53735,1.53735,52900001.0
2005-02-24 07:03:00,1.53751,1.53753,1.53736,1.53736,208100005.0
2005-02-24 07:04:00,1.5371,1.53745,1.5371,1.53745,307299997.0
2005-02-24 07:05:00,1.53758,1.53758,1.53742,1.5375,166099997.0
2005-02-24 07:06:00,1.53753,1.53753,1.53729,1.53735,97200000.0
2005-02-24 07:07:00,1.53752,1.53752,1.53719,1.53728,198700002.0
2005-02-24 07:08:00,1.53742,1.53745,1.53704,1.53704,308599997.0
2005-02-24 07:09:00,1.53728,1.5375,1.53713,1.53726,374999996.0
2005-02-24 07:10:00,1.53742,1.53745,1.53726,1.53736,183500004.0
2005-02-24 07:11:00,1.53709,1.53746,1.53709,1.53723,292499998.0
2005-02-24 07:12:00,1.5374,1.53745,1.5373,1.5373,110800001.0
2005-02-24 07:13:00,1.53726,1.53749,1.53726,1.53741,203900000.0
2005-02-24 07:14:00,1.53741,1.53753,1.53729,1.53748,345500003.0
2005-02-24 07:15:00,1.5374,1.53745,1.53718,1.53738,456000006.0
2005-02-24 07:16:00,1.53701,1.53738,1.53695,1.53717,246800001.0
2005-02-24 07:17:00,1.5373,1.5374,1.5373,1.5374,258099999.0
2005-02-24 07:18:00,1.53713,1.53725,1.537,1.53715,385200001.0
2005-02-24 07:19:00,1.53739,1.53752,1.53731,1.53752,115800001.0
2005-02-24 07:20:00,1.53717,1.53752,1.53717,1.53738,204599997.0
2005-02-24 07:21:00,1.5374,1.53755,1.53727,1.53727,193299999.0
2005-02-24 07:22:00,1.53732,1.53756,1.53732,1.53751,283900001.0
2005-02-24 07:23:00,1.5371,1.53727,1.53683,1.53725,473699996.0
2005-02-24 07:24:00,1.53745,1.53745,1.53724,1.53724,356900000.0
2005-02-24 07:25:00,1.53728,1.53743,1.53717,1.53728,319100001.0
2005-02-24 07:26:00,1.53745,1.53745,1.53712,1.53727,344599997.0
2005-02-24 07:27:00,1.53728,1.5374,1.5372,1.5374,159700001.0
2005-02-24 07:28:00,1.53723,1.53749,1.53718,1.5373,347100000.0
2005-02-24 07:29:00,1.53731,1.53745,1.53728,1.53728,184800000.0
2005-02-24 07:30:00,1.5371,1.53735,1.53682,1.5372,217999999.0
2005-02-24 07:31:00,1.53736,1.53743,1.53736,1.53743,18400000.0
2005-02-24 07:32:00,1.53743,1.53752,1.53725,1.53738,370100001.0
2005-02-24 07:33:00,1.53747,1.53747,1.53725,1.53747,339999998.0
2005-02-24 07:34:00,1.5374,1.53745,1.53726,1.53732,267200002.0
2005-02-24 07:35:00,1.53726,1.53745,1.53726,1.53745,156099999.0
2005-02-24 07:36:00,1.53732,1.53745,1.53732,1.53745,85100002.0
2005-02-24 07:37:00,1.53737,1.53746,1.5372,1.5372,230800003.0
2005-02-24 07:38:00,1.5374,1.5374,1.5373,1.5373,144699999.0
2005-02-24 07:39:00,1.53711,1.53734,1.53699,1.53721,330500007.0
2005-02-24 07:40:00,1.53728,1.53749,1.53728,1.53746,292300001.0
2005-02-24 07:41:00,1.53714,1.53734,1.537,1.53724,316599999.0
2005-02-24 07:42:00,1.5374,1.53748,1.53725,1.53744,324399997.0
2005-02-24 07:43:00,1.5374,1.53745,1.53725,1.53738,325300003.0
2005-02-24 07:44:00,1.53729,1.53745,1.53728,1.5373,159500004.0
2005-02-24 07:45:00,1.53748,1.53753,1.53735,1.53735,247799998.0
2005-02-24 07:46:00,1.53741,1.5376,1.53729,1.53739,337500000.0
2005-02-24 07:47:00,1.53736,1.53753,1.53732,1.53742,389600004.0
2005-02-24 07:48:00,1.53746,1.53761,1.53743,1.53743,405999997.0
2005-02-24 07:49:00,1.53757,1.53757,1.53743,1.53743,120200003.0
2005-02-24 07:50:00,1.53744,1.53759,1.53733,1.53753,292100006.0
2005-02-24 07:51:00,1.53749,1.53758,1.53732,1.53745,214900001.0
2005-02-24 07:52:00,1.5375,1.53755,1.53738,1.53742,244500004.0
2005-02-24 07:53:00,1.53707,1.53741,1.53707,1.53726,289100002.0
2005-02-24 07:54:00,1.5374,1.53757,1.5372,1.53757,302499996.0
2005-02-24 07:55:00,1.53751,1.53751,1.53735,1.53743,159999999.0
2005-02-24 07:56:00,1.53733,1.5375,1.53733,1.5374,237500000.0
2005-02-24 07:57:00,1.53748,1.53749,1.53728,1.53734,309900002.0
2005-02-24 07:58:00,1.5375,1.5375,1.53722,1.53735,262900000.0
2005-02-24 07:59:00,1.53752,1.53752,1.53732,1.53732,305000003.0
2005-02-24 08:00:00,1.53735,1.53737,1.53721,1.53723,123900000.0
2005-02-24 08:01:00,1.5373,1.53745,1.53725,1.53745,314400001.0
2005-02-24 08:02:00,1.53748,1.53751,1.53731,1.53735,310599997.0
2005-02-24 08:03:00,1.53717,1.5374,1.53717,1.5374,89500003.0
2005-02-24 08:04:00,1.5374,1.53746,1.53732,1.53746,192000002.0
2005-02-24 08:05:00,1.53747,1.53748,1.53725,1.53725,357499999.0
2005-02-24 08:06:00,1.53722,1.53737,1.53699,1.53721,336800004.0
2005-02-24 08:07:00,1.53724,1.5375,1.53724,1.53745,385200001.0
2005-02-24 08:08:00,1.53725,1.5374,1.53725,1.5374,70999999.0
2005-02-24 08:09:00,1.5372,1.53739,1.5372,1.53732,215499998.0
2005-02-24 08:10:00,1.53716,1.53737,1.53692,1.53722,155699999.0
2005-02-24 08:11:00,1.5372,1.53745,1.5372,1.53745,227299998.0
2005-02-24 08:12:00,1.53735,1.53735,1.5372,1.5372,35000000.0
2005-02-24 08:13:00,1.53729,1.53745,1.53724,1.53737,394300004.0
2005-02-24 08:14:00,1.5373,1.53745,1.53718,1.53733,324899995.0
2005-02-24 08:15:00,1.53735,1.53743,1.53723,1.53733,97600002.0
2005-02-24 08:16:00,1.53714,1.5374,1.53714,1.5374,37900000.0
2005-02-24 08:17:00,1.53726,1.53738,1.53717,1.53738,160200000.0
2005-02-24 08:18:00,1.53737,1.53743,1.53729,1.53729,56499999.0
2005-02-24 08:19:00,1.53744,1.53744,1.5372,1.53732,306100000.0
2005-02-24 08:20:00,1.53738,1.5374,1.53723,1.53729,272300000.0
2005-02-24 08:21:00,1.53687,1.53735,1.53676,1.53723,286400000.0
2005-02-24 08:22:00,1.53719,1.53734,1.53714,1.53727,143000004.0
2005-02-24 08:23:00,1.5372,1.53735,1.53712,1.53715,183799999.0
2005-02-24 08:24:00,1.53745,1.53745,1.53704,1.53704,260399998.0
2005-02-24 08:25:00,1.53728,1.53728,1.53715,1.53716,88000000.0
2005-02-24 08:26:00,1.5373,1.5373,1.53691,1.53691,290600003.0
2005-02-24 08:27:00,1.537,1.53735,1.537,1.53735,152199999.0
2005-02-24 08:28:00,1.53732,1.5374,1.53719,1.53719,252200002.0
2005-02-24 08:29:00,1.53733,1.53744,1.53727,1.53737,45300000.0
2005-02-24 08:30:00,1.53742,1.53747,1.53724,1.53727,519899996.0
2005-02-24 08:31:00,1.53739,1.53753,1.53726,1.53737,414900002.0
2005-02-24 08:32:00,1.53763,1.53763,1.5374,1.5374,162599998.0
2005-02-24 08:33:00,1.53758,1.5376,1.53743,1.53743,284199996.0
2005-02-24 08:34:00,1.53755,1.53769,1.5375,1.53753,100200000.0
2005-02-24 08:35:00,1.53763,1.53772,1.53747,1.53752,298900000.0
2005-02-24 08:36:00,1.53757,1.53782,1.53757,1.53769,364600003.0
2005-02-24 08:37:00,1.53751,1.53768,1.53745,1.53768,225500002.0
2005-02-24 08:38:00,1.53745,1.5376,1.53745,1.5376,56699999.0
2005-02-24 08:39:00,1.53776,1.53787,1.53758,1.53758,228699996.0
2005-02-24 08:40:00,1.53761,1.53777,1.5374,1.53757,254900003.0
2005-02-24 08:41:00,1.53778,1.53787,1.53768,1.53773,290899998.0
2005-02-24 08:42:00,1.53772,1.53785,1.53768,1.5378,227799999.0
2005-02-24 08:43:00,1.5378,1.53787,1.53771,1.53774,69000000.0
2005-02-24 08:44:00,1.53787,1.53788,1.53773,1.53785,377800002.0
2005-02-24 08:45:00,1.53795,1.53795,1.53756,1.53785,219599998.0
2005-02-24 08:46:00,1.53785,1.5379,1.5377,1.53778,181700002.0
2005-02-24 08:47:00,1.5379,1.53795,1.53774,1.53779,264200006.0
2005-02-24 08:48:00,1.53794,1.53808,1.53782,1.538,316100000.0
2005-02-24 08:49:00,1.53798,1.53811,1.53786,1.53792,326599996.0
2005-02-24 08:50:00,1.53798,1.53818,1.53797,1.53812,179700002.0
2005-02-24 08:51:00,1.53806,1.53818,1.53791,1.53812,287400002.0
2005-02-24 08:52:00,1.53803,1.53814,1.53799,1.53814,87699999.0
2005-02-24 08:53:00,1.53812,1.53821,1.53808,1.53818,278600002.0
2005-02-24 08:54:00,1.53812,1.5382,1.53799,1.53802,189699998.0
2005-02-24 08:55:00,1.53828,1.53828,1.53811,1.53811,61500000.0
2005-02-24 08:56:00,1.53809,1.53818,1.53805,1.5381,293000002.0
2005-02-24 08:57:00,1.53822,1.53822,1.53798,1.53798,100600000.0
2005-02-24 08:58:00,1.53812,1.53835,1.53802,1.53824,130299999.0
2005-02-24 08:59:00,1.53831,1.53845,1.53819,1.53839,262400006.0
2005-02-24 09:00:00,1.53827,1.53843,1.53821,1.53825,196100002.0
2005-02-24 09:01:00,1.53806,1.53825,1.53806,1.5382,141400001.0
2005-02-24 09:02:00,1.5382,1.53833,1.53817,1.53817,314700000.0
2005-02-24 09:03:00,1.53823,1.53823,1.53794,1.538,308900004.0
2005-02-24 09:04:00,1.53799,1.53823,1.53799,1.53823,179500002.0
2005-02-24 09:05:00,1.5381,1.5382,1.53797,1.53813,251000003.0
2005-02-24 09:06:00,1.53814,1.53822,1.53798,1.53809,124700000.0
2005-02-24 09:07:00,1.5381,1.5381,1.53784,1.53793,182800000.0
2005-02-24 09:08:00,1.53771,1.53807,1.53769,1.53798,275099999.0
2005-02-24 09:09:00,1.53802,1.53809,1.53793,1.53796,226199997.0
2005-02-24 09:10:00,1.53808,1.53815,1.53797,1.53803,327600001.0
2005-02-24 09:11:00,1.53807,1.53815,1.53795,1.538,241000000.0
2005-02-24 09:12:00,1.5381,1.5381,1.538,1.538,40699998.0
2005-02-24 09:13:00,1.53801,1.53809,1.53786,1.53808,278800000.0
2005-02-24 09:14:00,1.5381,1.5381,1.53789,1.53791,356200002.0
2005-02-24 09:15:00,1.53796,1.53812,1.53788,1.53801,378299996.0
2005-02-24 09:16:00,1.53799,1.53806,1.53781,1.53805,339600005.0
2005-02-24 09:17:00,1.53781,1.53793,1.53779,1.53787,43900000.0
2005-02-24 09:18:00,1.53791,1.53791,1.53786,1.53786,46400000.0
2005-02-24 09:19:00,1.53777,1.53804,1.53777,1.53783,287600005.0
2005-02-24 09:20:00,1.53787,1.53794,1.53766,1.53785,309500000.0
2005-02-24 09:21:00,1.53779,1.53796,1.53768,1.53768,269000002.0
2005-02-24 09:22:00,1.53793,1.53806,1.53784,1.53803,287499998.0
2005-02-24 09:23:00,1.53794,1.53801,1.53779,1.53785,267100002.0
2005-02-24 09:24:00,1.53786,1.5381,1.53785,1.53804,453700004.0
2005-02-24 09:25:00,1.53803,1.53812,1.5379,1.53809,296499998.0
2005-02-24 09:26:00,1.53832,1.53837,1.53808,1.53835,212099999.0
2005-02-24 09:27:00,1.5383,1.53846,1.53819,1.53841,258899999.0
2005-02-24 09:28:00,1.53841,1.53852,1.53798,1.53809,275599999.0
2005-02-24 09:29:00,1.53814,1.53831,1.53795,1.53809,157699996.0
2005-02-24 09:30:00,1.53792,1.53807,1.53787,1.53802,323600004.0
2005-02-24 09:31:00,1.53792,1.53808,1.53785,1.53794,357000004.0
2005-02-24 09:32:00,1.53807,1.53816,1.53793,1.53799,303500002.0
2005-02-24 09:33:00,1.53814,1.53826,1.53805,1.53826,381100000.0
2005-02-24 09:34:00,1.53823,1.53842,1.53821,1.53829,438400003.0
2005-02-24 09:35:00,1.53846,1.53846,1.53832,1.53839,141000000.0
2005-02-24 09:36:00,1.53843,1.53843,1.53809,1.53827,310600003.0
2005-02-24 09:37:00,1.53843,1.53846,1.53826,1.53834,329800000.0
2005-02-24 09:38:00,1.53837,1.53837,1.53792,1.53812,328800002.0
2005-02-24 09:39:00,1.53829,1.53837,1.53823,1.53837,239800003.0
2005-02-24 09:40:00,1.53831,1.53845,1.53817,1.53831,219900002.0
2005-02-24 09:41:00,1.53833,1.53842,1.53819,1.5383,308100010.0
2005-02-24 09:42:00,1.53841,1.53841,1.53811,1.53815,152399999.0
2005-02-24 09:43:00,1.53822,1.53831,1.53809,1.53817,376500006.0
2005-02-24 09:44:00,1.53817,1.5383,1.53804,1.53822,260500002.0
2005-02-24 09:45:00,1.53823,1.53823,1.53801,1.53801,76699998.0
2005-02-24 09:46:00,1.53831,1.53831,1.53824,1.53824,141000002.0
2005-02-24 09:47:00,1.53826,1.53827,1.53807,1.53815,215000002.0
2005-02-24 09:48:00,1.5383,1.53835,1.53812,1.53822,463600003.0
2005-02-24 09:49:00,1.5381,1.53832,1.53809,1.53832,326399994.0
2005-02-24 09:50:00,1.53821,1.53829,1.53797,1.53829,289899998.0
2005-02-24 09:51:00,1.5382,1.53828,1.53802,1.53809,150700000.0
2005-02-24 09:52:00,1.53821,1.53828,1.53805,1.53806,238900002.0
2005-02-24 09:53:00,1.53812,1.53825,1.53801,1.53825,249400001.0
2005-02-24 09:54:00,1.5382,1.5382,1.5378,1.5378,249000004.0
2005-02-24 09:55:00,1.53797,1.53811,1.53776,1.53799,340000002.0
2005-02-24 09:56:00,1.53795,1.53804,1.53782,1.53791,225600003.0
2005-02-24 09:57:00,1.53805,1.53812,1.53791,1.538,323400001.0
2005-02-24 09:58:00,1.53791,1.53803,1.53791,1.53803,96299998.0
2005-02-24 09:59:00,1.53803,1.5381,1.53791,1.53794,263400000.0
2005-02-24 10:00:00,1.53799,1.5382,1.53799,1.53811,233699996.0
2005-02-24 10:01:00,1.5382,1.53821,1.53802,1.53814,352300005.0
2005-02-24 10:02:00,1.53808,1.53834,1.53804,1.5383,364200006.0
2005-02-24 10:03:00,1.53818,1.53826,1.53808,1.53808,218499997.0
2005-02-24 10:04:00,1.5382,1.53832,1.53818,1.53827,276200002.0
2005-02-24 10:05:00,1.53807,1.53836,1.53807,1.53835,311299998.0
2005-02-24 10:06:00,1.53816,1.53829,1.5381,1.5381,179299996.0
2005-02-24 10:07:00,1.53811,1.53821,1.53787,1.53807,288399997.0
2005-02-24 10:08:00,1.53805,1.53815,1.53784,1.53806,424099998.0
2005-02-24 10:09:00,1.53804,1.53811,1.53791,1.538,292899998.0
2005-02-24 10:10:00,1.5381,1.5381,1.5379,1.5379,237199998.0
2005-02-24 10:11:00,1.53777,1.53817,1.53773,1.53817,337099997.0
2005-02-24 10:12:00,1.53798,1.53814,1.53785,1.53798,397900003.0
2005-02-24 10:13:00,1.53811,1.53811,1.53797,1.53797,50700000.0
2005-02-24 10:14:00,1.53812,1.53815,1.53788,1.53806,270700000.0
2005-02-24 10:15:00,1.53813,1.53813,1.53796,1.53797,203600004.0
2005-02-24 10:16:00,1.53808,1.53815,1.53795,1.5381,422000001.0
2005-02-24 10:17:00,1.5381,1.53812,1.53785,1.53785,441799997.0
2005-02-24 10:18:00,1.53812,1.53816,1.5379,1.53798,180499999.0
2005-02-24 10:19:00,1.53797,1.53803,1.53772,1.53785,399800003.0
2005-02-24 10:20:00,1.5378,1.5381,1.5378,1.53793,234000003.0
2005-02-24 10:21:00,1.53782,1.53812,1.53782,1.53798,167900000.0
2005-02-24 10:22:00,1.5379,1.53803,1.53782,1.53794,225200004.0
2005-02-24 10:23:00,1.5379,1.53798,1.53777,1.53793,251400000.0
2005-02-24 10:24:00,1.53807,1.53807,1.53778,1.53794,220800000.0
2005-02-24 10:25:00,1.53801,1.5381,1.53769,1.53789,434800002.0
2005-02-24 10:26:00,1.53788,1.53802,1.5378,1.53791,173900002.0
2005-02-24 10:27:00,1.53795,1.53795,1.53768,1.53785,337200000.0
2005-02-24 10:28:00,1.53785,1.538,1.53777,1.538,325200000.0
2005-02-24 10:29:00,1.53803,1.53803,1.53781,1.53781,107500000.0
2005-02-24 10:30:00,1.5378,1.538,1.53777,1.53796,211400001.0
2005-02-24 10:31:00,1.5379,1.5381,1.53783,1.53801,260199998.0
2005-02-24 10:32:00,1.53797,1.53797,1.53747,1.53747,248199998.0
2005-02-24 10:33:00,1.53775,1.53781,1.53749,1.53753,398399997.0
2005-02-24 10:34:00,1.53763,1.53763,1.5372,1.5372,209000000.0
2005-02-24 10:35:00,1.53733,1.53733,1.53712,1.53712,184400000.0
2005-02-24 10:36:00,1.53737,1.53765,1.53727,1.5375,368600003.0
2005-02-24 10:37:00,1.53756,1.53765,1.53738,1.53748,204599999.0
2005-02-24 10:38:00,1.53769,1.53771,1.53753,1.53754,356300000.0
2005-02-24 10:39:00,1.53752,1.53766,1.53747,1.5375,219800001.0
2005-02-24 10:40:00,1.53729,1.53756,1.53729,1.53755,259799999.0
2005-02-24 10:41:00,1.53751,1.53763,1.53739,1.53739,351000002.0
2005-02-24 10:42:00,1.53744,1.53765,1.53744,1.5376,134900000.0
2005-02-24 10:43:00,1.5375,1.53762,1.53712,1.53753,482499997.0
2005-02-24 10:44:00,1.53722,1.53741,1.53714,1.53734,209000002.0
2005-02-24 10:45:00,1.53747,1.53761,1.53744,1.53756,287099999.0
2005-02-24 10:46:00,1.53732,1.53753,1.53728,1.53753,284500001.0
2005-02-24 10:47:00,1.5375,1.5375,1.5372,1.5372,156900004.0
2005-02-24 10:48:00,1.53739,1.53759,1.53739,1.53742,317499998.0
2005-02-24 10:49:00,1.53762,1.53766,1.53748,1.53748,236000000.0
2005-02-24 10:50:00,1.53734,1.53754,1.53732,1.53738,279799998.0
2005-02-24 10:51:00,1.53744,1.53757,1.53725,1.53743,310100000.0
2005-02-24 10:52:00,1.53758,1.53766,1.53732,1.53732,234300003.0
2005-02-24 10:53:00,1.53744,1.53766,1.5374,1.53766,185700001.0
2005-02-24 10:54:00,1.53763,1.53763,1.53744,1.53744,376200004.0
2005-02-24 10:55:00,1.53763,1.53771,1.53749,1.53757,441100005.0
2005-02-24 10:56:00,1.53773,1.53773,1.53741,1.53752,217899998.0
2005-02-24 10:57:00,1.5375,1.53765,1.53738,1.5376,550700000.0
2005-02-24 10:58:00,1.53762,1.53762,1.53734,1.53734,263100004.0
2005-02-24 10:59:00,1.53748,1.53756,1.53729,1.5374,231100003.0
2005-02-24 11:00:00,1.53728,1.53748,1.53715,1.53732,235799999.0
2005-02-24 11:01:00,1.53751,1.53751,1.53717,1.53727,276399995.0
2005-02-24 11:02:00,1.53744,1.53744,1.53727,1.53735,284999999.0
2005-02-24 11:03:00,1.53734,1.5375,1.53729,1.53745,316999995.0
2005-02-24 11:04:00,1.53728,1.53755,1.53717,1.53735,258000000.0
2005-02-24 11:05:00,1.53742,1.53757,1.53739,1.53748,188400001.0
2005-02-24 11:06:00,1.53752,1.53752,1.53716,1.53728,318200003.0
2005-02-24 11:07:00,1.53756,1.5376,1.53748,1.5376,204000000.0
2005-02-24 11:08:00,1.53739,1.53755,1.53732,1.53753,357399999.0
2005-02-24 11:09:00,1.53748,1.5376,1.53729,1.5375,209800003.0
2005-02-24 11:10:00,1.53745,1.53758,1.53737,1.5375,323600002.0
2005-02-24 11:11:00,1.53754,1.53758,1.53737,1.53755,329900002.0
2005-02-24 11:12:00,1.53753,1.5377,1.53743,1.53746,340900003.0
2005-02-24 11:13:00,1.53743,1.53759,1.53738,1.53753,336600000.0
2005-02-24 11:14:00,1.53752,1.53768,1.53744,1.53761,292500004.0
2005-02-24 11:15:00,1.53754,1.53758,1.53733,1.5375,229299999.0
2005-02-24 11:16:00,1.53759,1.53784,1.53746,1.53781,272800003.0
2005-02-24 11:17:00,1.53773,1.53791,1.53771,1.53783,332599998.0
2005-02-24 11:18:00,1.53776,1.53776,1.53759,1.53768,261200004.0
2005-02-24 11:19:00,1.53763,1.53783,1.5376,1.53783,264500001.0
2005-02-24 11:20:00,1.53778,1.5381,1.53768,1.53769,444000002.0
2005-02-24 11:21:00,1.53774,1.53782,1.53768,1.53778,255899999.0
2005-02-24 11:22:00,1.53762,1.53762,1.53736,1.53736,209400001.0
2005-02-24 11:23:00,1.53744,1.53765,1.53729,1.5374,184699999.0
2005-02-24 11:24:00,1.53755,1.53776,1.53744,1.53745,354100003.0
2005-02-24 11:25:00,1.53773,1.53786,1.53754,1.53754,209900000.0
2005-02-24 11:26:00,1.53763,1.53791,1.53748,1.53783,309200002.0
2005-02-24 11:27:00,1.53794,1.53803,1.53773,1.53779,311900003.0
2005-02-24 11:28:00,1.53781,1.53814,1.53781,1.5381,210499998.0
2005-02-24 11:29:00,1.5381,1.53836,1.5381,1.53828,339900006.0
2005-02-24 11:30:00,1.53811,1.53834,1.53794,1.53812,392999999.0
2005-02-24 11:31:00,1.53799,1.5381,1.53793,1.53808,307300004.0
2005-02-24 11:32:00,1.538,1.5381,1.53782,1.53786,372700001.0
2005-02-24 11:33:00,1.53791,1.53801,1.53782,1.53788,315900000.0
2005-02-24 11:34:00,1.53789,1.53797,1.53774,1.53779,505800000.0
2005-02-24 11:35:00,1.53797,1.53797,1.53774,1.53775,290400003.0
2005-02-24 11:36:00,1.53782,1.53789,1.53758,1.53765,343399999.0
2005-02-24 11:37:00,1.53757,1.53778,1.53746,1.53753,401699999.0
2005-02-24 11:38:00,1.53764,1.53782,1.53754,1.53772,314700003.0
2005-02-24 11:39:00,1.53787,1.53788,1.53767,1.53767,296800004.0
2005-02-24 11:40:00,1.53765,1.53782,1.5375,1.53774,188800000.0
2005-02-24 11:41:00,1.53771,1.53786,1.53761,1.53777,337300005.0
2005-02-24 11:42:00,1.53751,1.53777,1.5374,1.5376,360300000.0
2005-02-24 11:43:00,1.53739,1.53757,1.5373,1.53757,276199995.0
2005-02-24 11:44:00,1.53755,1.53774,1.53754,1.53772,162199999.0
2005-02-24 11:45:00,1.53778,1.53785,1.53762,1.53763,311600005.0
2005-02-24 11:46:00,1.53769,1.53777,1.53751,1.53751,103200001.0
2005-02-24 11:47:00,1.53743,1.53772,1.53739,1.53753,283199998.0
2005-02-24 11:48:00,1.53754,1.53767,1.53741,1.53757,134900001.0
2005-02-24 11:49:00,1.53738,1.53774,1.53738,1.53752,315100000.0
2005-02-24 11:50:00,1.5377,1.53775,1.53758,1.53758,294500001.0
2005-02-24 11:51:00,1.5376,1.53773,1.53749,1.5377,368900001.0
2005-02-24 11:52:00,1.53752,1.53774,1.53752,1.53768,314600007.0
2005-02-24 11:53:00,1.53773,1.53783,1.53764,1.53776,320800003.0
2005-02-24 11:54:00,1.53771,1.53781,1.53751,1.53765,364100000.0
2005-02-24 11:55:00,1.53746,1.53779,1.53746,1.53762,396400001.0
2005-02-24 11:56:00,1.53758,1.53776,1.53733,1.53765,237700004.0
2005-02-24 11:57:00,1.53762,1.53778,1.53761,1.53762,333799999.0
2005-02-24 11:58:00,1.53773,1.53773,1.53745,1.53756,287000000.0
2005-02-24 11:59:00,1.53769,1.53774,1.53752,1.53755,287600004.0
2005-02-24 12:00:00,1.53777,1.53788,1.5376,1.53772,341199993.0
2005-02-24 12:01:00,1.53777,1.53794,1.53765,1.53774,340399996.0
2005-02-24 12:02:00,1.53775,1.53787,1.53762,1.53785,397700003.0
2005-02-24 12:03:00,1.53784,1.53787,1.53762,1.53778,290999995.0
2005-02-24 12:04:00,1.5379,1.5379,1.53769,1.53786,254500006.0
2005-02-24 12:05:00,1.53779,1.53785,1.53766,1.53778,249800002.0
2005-02-24 12:06:00,1.53788,1.53793,1.53771,1.53777,311400000.0
2005-02-24 12:07:00,1.53781,1.53802,1.53777,1.53792,251600003.0
2005-02-24 12:08:00,1.53792,1.538,1.5377,1.53786,286000001.0
2005-02-24 12:09:00,1.53786,1.53798,1.53786,1.53798,145400002.0
2005-02-24 12:10:00,1.538,1.53806,1.53779,1.53779,167399999.0
2005-02-24 12:11:00,1.53792,1.53807,1.53782,1.53802,340400003.0
2005-02-24 12:12:00,1.53802,1.53833,1.53798,1.5382,356399999.0
2005-02-24 12:13:00,1.5382,1.53863,1.5382,1.53829,371499998.0
2005-02-24 12:14:00,1.53853,1.53872,1.53849,1.53849,232500004.0
2005-02-24 12:15:00,1.53852,1.53866,1.5384,1.53866,346100002.0
2005-02-24 12:16:00,1.53872,1.53896,1.53863,1.5388,166100002.0
2005-02-24 12:17:00,1.53892,1.53908,1.53886,1.53894,409799996.0
2005-02-24 12:18:00,1.53899,1.53919,1.53893,1.53896,318500000.0
2005-02-24 12:19:00,1.53925,1.53947,1.53912,1.53947,430200006.0
2005-02-24 12:20:00,1.53937,1.53944,1.53921,1.53937,313799998.0
2005-02-24 12:21:00,1.53952,1.53956,1.53933,1.53944,329500004.0
2005-02-24 12:22:00,1.53942,1.53955,1.53929,1.53944,300500000.0
2005-02-24 12:23:00,1.53927,1.5394,1.53901,1.53916,370599996.0
2005-02-24 12:24:00,1.53919,1.5394,1.53911,1.53924,394800000.0
2005-02-24 12:25:00,1.53922,1.53936,1.53886,1.53892,516600003.0
2005-02-24 12:26:00,1.53887,1.53911,1.53886,1.53889,237400000.0
2005-02-24 12:27:00,1.53896,1.53908,1.53885,1.53892,258200003.0
2005-02-24 12:28:00,1.53879,1.53907,1.53859,1.53894,307799996.0
2005-02-24 12:29:00,1.53902,1.53915,1.5388,1.5389,300000000.0
2005-02-24 12:30:00,1.53887,1.53907,1.53884,1.53899,298499999.0
2005-02-24 12:31:00,1.53907,1.53918,1.53894,1.53918,286899997.0
2005-02-24 12:32:00,1.53913,1.53921,1.53899,1.53899,335299999.0
2005-02-24 12:33:00,1.53906,1.53909,1.53897,1.53903,75100000.0
2005-02-24 12:34:00,1.53903,1.53903,1.53889,1.53889,103200002.0
2005-02-24 12:35:00,1.5388,1.53908,1.53876,1.53896,455100000.0
2005-02-24 12:36:00,1.53899,1.53924,1.53887,1.53898,282899999.0
2005-02-24 12:37:00,1.53908,1.53941,1.53908,1.53931,272900002.0
2005-02-24 12:38:00,1.53937,1.5395,1.53925,1.53936,443299995.0
2005-02-24 12:39:00,1.53921,1.53939,1.53909,1.53919,389700000.0
2005-02-24 12:40:00,1.53929,1.53934,1.53907,1.53922,306900005.0
2005-02-24 12:41:00,1.53935,1.53935,1.5391,1.5391,294799999.0
2005-02-24 12:42:00,1.53923,1.53939,1.53914,1.53923,181100002.0
2005-02-24 12:43:00,1.53922,1.53927,1.53899,1.53915,322700003.0
2005-02-24 12:44:00,1.53928,1.53941,1.5391,1.53938,282300005.0
2005-02-24 12:45:00,1.53937,1.53953,1.53933,1.53938,169799999.0
2005-02-24 12:46:00,1.53939,1.53967,1.53934,1.53952,231300000.0
2005-02-24 12:47:00,1.53967,1.53984,1.53945,1.53945,280199997.0
2005-02-24 12:48:00,1.5394,1.53979,1.53935,1.53965,185400002.0
2005-02-24 12:49:00,1.53966,1.53966,1.53949,1.5395,368399998.0
2005-02-24 12:50:00,1.53951,1.53964,1.53927,1.53938,391100007.0
2005-02-24 12:51:00,1.53947,1.53956,1.53941,1.53946,196400001.0
2005-02-24 12:52:00,1.53935,1.53962,1.53911,1.53942,363499996.0
2005-02-24 12:53:00,1.53946,1.53958,1.53928,1.53948,298700000.0
2005-02-24 12:54:00,1.53935,1.53959,1.53935,1.53959,160800001.0
2005-02-24 12:55:00,1.53968,1.53968,1.53957,1.53957,138299998.0
2005-02-24 12:56:00,1.53962,1.53975,1.53945,1.53961,358500007.0
2005-02-24 12:57:00,1.53951,1.53951,1.53933,1.5394,257300003.0
2005-02-24 12:58:00,1.53937,1.53939,1.53916,1.53916,305400003.0
2005-02-24 12:59:00,1.53928,1.53947,1.53912,1.53935,367599999.0
2005-02-24 13:00:00,1.53925,1.53937,1.53919,1.53933,330699999.0
2005-02-24 13:01:00,1.53943,1.53943,1.53925,1.53925,87000000.0
2005-02-24 13:02:00,1.53932,1.53942,1.53905,1.53918,207700002.0
2005-02-24 13:03:00,1.53924,1.53924,1.539,1.53912,288299999.0
2005-02-24 13:04:00,1.53893,1.53921,1.53885,1.53913,387300000.0
2005-02-24 13:05:00,1.53925,1.53925,1.53892,1.53896,229900001.0
2005-02-24 13:06:00,1.5391,1.53926,1.53895,1.53905,343300003.0
2005-02-24 13:07:00,1.53914,1.53931,1.53902,1.53915,182500000.0
2005-02-24 13:08:00,1.53908,1.5393,1.53902,1.53907,219600001.0
2005-02-24 13:09:00,1.5391,1.53924,1.53903,1.5392,533900007.0
2005-02-24 13:10:00,1.53906,1.53935,1.53906,1.53928,177400002.0
2005-02-24 13:11:00,1.53935,1.53935,1.53908,1.53935,304100004.0
2005-02-24 13:12:00,1.5393,1.53942,1.5392,1.53931,266700004.0
2005-02-24 13:13:00,1.53942,1.53951,1.53926,1.53926,229799999.0
2005-02-24 13:14:00,1.53938,1.53952,1.53929,1.53944,348799998.0
2005-02-24 13:15:00,1.53951,1.53958,1.53942,1.53946,83500002.0
2005-02-24 13:16:00,1.53944,1.53958,1.53934,1.53946,344599997.0
2005-02-24 13:17:00,1.53958,1.53969,1.53958,1.53966,138099998.0
2005-02-24 13:18:00,1.5397,1.5397,1.53936,1.53936,335299999.0
2005-02-24 13:19:00,1.5393,1.53945,1.53922,1.53937,283399997.0
2005-02-24 13:20:00,1.53942,1.5395,1.53929,1.53939,293300002.0
2005-02-24 13:21:00,1.53931,1.53949,1.53923,1.53929,401400003.0
2005-02-24 13:22:00,1.53966,1.53979,1.53916,1.53922,232600002.0
2005-02-24 13:23:00,1.53931,1.53934,1.53905,1.53912,348500002.0
2005-02-24 13:24:00,1.53916,1.53938,1.53916,1.53936,483499997.0
2005-02-24 13:25:00,1.53921,1.53932,1.53892,1.53909,539399995.0
2005-02-24 13:26:00,1.53932,1.53948,1.53902,1.53916,508599998.0
2005-02-24 13:27:00,1.53911,1.53943,1.53911,1.53937,315999999.0
2005-02-24 13:28:00,1.53925,1.53948,1.53925,1.53944,251000002.0
2005-02-24 13:29:00,1.53934,1.53943,1.53919,1.53931,303699998.0
2005-02-24 13:30:00,1.53936,1.5396,1.53936,1.53955,227700002.0
2005-02-24 13:31:00,1.53942,1.53961,1.53926,1.53952,240299996.0
2005-02-24 13:32:00,1.53961,1.53963,1.53939,1.53939,207799999.0
2005-02-24 13:33:00,1.53947,1.53961,1.53944,1.53944,243000001.0
2005-02-24 13:34:00,1.53944,1.53953,1.53926,1.5394,220400002.0
2005-02-24 13:35:00,1.53936,1.53958,1.53936,1.53948,440400000.0
2005-02-24 13:36:00,1.5397,1.5397,1.53945,1.53953,199700002.0
2005-02-24 13:37:00,1.53943,1.53955,1.53933,1.5395,224099998.0
2005-02-24 13:38:00,1.53944,1.53955,1.53943,1.53955,166999999.0
2005-02-24 13:39:00,1.53957,1.53957,1.53938,1.53939,276300006.0
2005-02-24 13:40:00,1.53955,1.53962,1.53939,1.53944,415400001.0
2005-02-24 13:41:00,1.53942,1.53957,1.53928,1.53943,61500002.0
2005-02-24 13:42:00,1.53947,1.53955,1.53933,1.5394,258299998.0
2005-02-24 13:43:00,1.53952,1.5396,1.53934,1.53945,450399993.0
2005-02-24 13:44:00,1.53952,1.53953,1.53924,1.53928,252800000.0
2005-02-24 13:45:00,1.53931,1.53936,1.5392,1.53924,76700002.0
2005-02-24 13:46:00,1.53935,1.53943,1.53918,1.53933,223500000.0
2005-02-24 13:47:00,1.5394,1.53945,1.53914,1.53914,365000004.0
2005-02-24 13:48:00,1.53943,1.53945,1.53915,1.53929,440500000.0
2005-02-24 13:49:00,1.53937,1.53948,1.5392,1.5393,491700003.0
2005-02-24 13:50:00,1.53944,1.53944,1.53906,1.53906,307500004.0
2005-02-24 13:51:00,1.5391,1.53948,1.5391,1.53925,355200001.0
2005-02-24 13:52:00,1.53924,1.53946,1.53924,1.53946,201400000.0
2005-02-24 13:53:00,1.53935,1.53943,1.53921,1.53934,234899997.0
2005-02-24 13:54:00,1.53945,1.53945,1.53922,1.53938,291800000.0
2005-02-24 13:55:00,1.53941,1.53958,1.53931,1.53942,475800003.0
2005-02-24 13:56:00,1.53947,1.53955,1.53932,1.53955,231600002.0
2005-02-24 13:57:00,1.53937,1.53948,1.53927,1.5394,370700001.0
2005-02-24 13:58:00,1.53921,1.53924,1.53921,1.53923,73499998.0
2005-02-24 13:59:00,1.53927,1.53933,1.53913,1.53919,229600003.0
2005-02-24 14:00:00,1.53913,1.53921,1.53897,1.53921,353100002.0
2005-02-24 14:01:00,1.53901,1.53917,1.53892,1.53892,270900004.0
2005-02-24 14:02:00,1.53909,1.53915,1.53896,1.53906,394500001.0
2005-02-24 14:03:00,1.53892,1.53913,1.5387,1.53886,141400000.0
2005-02-24 14:04:00,1.53896,1.53896,1.53871,1.53877,278300001.0
2005-02-24 14:05:00,1.53893,1.53909,1.53889,1.53899,402600004.0
2005-02-24 14:06:00,1.53881,1.53896,1.53869,1.53892,245499998.0
2005-02-24 14:07:00,1.53893,1.53895,1.53875,1.53878,275500001.0
2005-02-24 14:08:00,1.53886,1.53886,1.53865,1.53865,200100000.0
2005-02-24 14:09:00,1.53876,1.53894,1.53874,1.53887,268299999.0
2005-02-24 14:10:00,1.53871,1.53886,1.53868,1.5388,272000002.0
2005-02-24 14:11:00,1.53876,1.53877,1.53857,1.53859,345900003.0
2005-02-24 14:12:00,1.5386,1.53892,1.5386,1.5388,230200003.0
2005-02-24 14:13:00,1.5389,1.53896,1.53866,1.5389,281500000.0
2005-02-24 14:14:00,1.53887,1.5389,1.5386,1.5386,215400003.0
2005-02-24 14:15:00,1.53866,1.53877,1.53864,1.53873,50300000.0
2005-02-24 14:16:00,1.53874,1.5389,1.53866,1.53885,271999998.0
2005-02-24 14:17:00,1.53863,1.53877,1.53849,1.53863,135000001.0
2005-02-24 14:18:00,1.53868,1.53868,1.53841,1.53848,407300000.0
2005-02-24 14:19:00,1.5387,1.5387,1.53844,1.53844,266800002.0
2005-02-24 14:20:00,1.53849,1.53851,1.53822,1.5384,489999992.0
2005-02-24 14:21:00,1.53831,1.53841,1.5381,1.5381,226800000.0
2005-02-24 14:22:00,1.5383,1.53834,1.53808,1.5382,292400005.0
2005-02-24 14:23:00,1.53823,1.53834,1.5381,1.5382,432299996.0
2005-02-24 14:24:00,1.53824,1.53833,1.53808,1.53822,188599998.0
2005-02-24 14:25:00,1.53831,1.53831,1.53824,1.53824,91700001.0
2005-02-24 14:26:00,1.53812,1.5383,1.53802,1.5383,157299998.0
2005-02-24 14:27:00,1.5383,1.53844,1.53806,1.5383,371999998.0
2005-02-24 14:28:00,1.53831,1.5384,1.53815,1.5382,223499999.0
2005-02-24 14:29:00,1.53831,1.53843,1.53812,1.53834,254900002.0
2005-02-24 14:30:00,1.53842,1.53842,1.53812,1.53812,505400007.0
2005-02-24 14:31:00,1.53823,1.53837,1.53811,1.53825,148499998.0
2005-02-24 14:32:00,1.53843,1.53854,1.53829,1.53837,476600006.0
2005-02-24 14:33:00,1.53848,1.53848,1.5383,1.53834,239200002.0
2005-02-24 14:34:00,1.53833,1.53846,1.53812,1.53831,380399998.0
2005-02-24 14:35:00,1.53827,1.53845,1.53785,1.53803,505100004.0
2005-02-24 14:36:00,1.53817,1.53826,1.53799,1.53819,301199999.0
2005-02-24 14:37:00,1.53844,1.53849,1.53824,1.53824,305499999.0
2005-02-24 14:38:00,1.53837,1.53842,1.53816,1.53827,191200001.0
2005-02-24 14:39:00,1.53825,1.5384,1.53819,1.5384,196399999.0
2005-02-24 14:40:00,1.53837,1.53844,1.53823,1.53831,131900002.0
2005-02-24 14:41:00,1.53835,1.53835,1.53818,1.53818,95500002.0
2005-02-24 14:42:00,1.53839,1.53839,1.53809,1.53828,469300005.0
2005-02-24 14:43:00,1.53842,1.53845,1.53818,1.53837,319399998.0
2005-02-24 14:44:00,1.53853,1.53858,1.53826,1.53826,255600001.0
2005-02-24 14:45:00,1.53839,1.53846,1.53817,1.53845,339599996.0
2005-02-24 14:46:00,1.53837,1.53856,1.53832,1.53845,347900000.0
2005-02-24 14:47:00,1.53841,1.5386,1.53832,1.53851,175000000.0
2005-02-24 14:48:00,1.53843,1.53864,1.53841,1.53841,184799998.0
2005-02-24 14:49:00,1.53842,1.53867,1.53842,1.53861,289700005.0
2005-02-24 14:50:00,1.53868,1.53877,1.53851,1.53864,336199999.0
2005-02-24 14:51:00,1.5386,1.5386,1.53827,1.53847,452699998.0
2005-02-24 14:52:00,1.53872,1.5388,1.5386,1.5387,135800000.0
2005-02-24 14:53:00,1.53878,1.53882,1.5386,1.53865,269300002.0
2005-02-24 14:54:00,1.5387,1.53877,1.53854,1.53863,87100002.0
2005-02-24 14:55:00,1.53867,1.53881,1.53855,1.53863,120000001.0
2005-02-24 14:56:00,1.53864,1.53874,1.53856,1.53861,38400000.0
2005-02-24 14:57:00,1.53853,1.53862,1.53846,1.53857,424700000.0
2005-02-24 14:58:00,1.53848,1.53862,1.53848,1.53855,166299999.0
2005-02-24 14:59:00,1.53855,1.53855,1.53828,1.53839,321099999.0
2005-02-24 15:00:00,1.53853,1.53861,1.5384,1.53841,173900004.0
2005-02-24 15:01:00,1.53832,1.53841,1.53808,1.53823,297700004.0
2005-02-24 15:02:00,1.53834,1.53842,1.53825,1.53832,334600002.0
2005-02-24 15:03:00,1.5384,1.53849,1.53823,1.53823,329699999.0
2005-02-24 15:04:00,1.53828,1.53851,1.53823,1.53836,281299997.0
2005-02-24 15:05:00,1.53848,1.53848,1.53805,1.53826,85800000.0
2005-02-24 15:06:00,1.53844,1.5385,1.5383,1.53847,276800000.0
2005-02-24 15:07:00,1.53844,1.53883,1.53844,1.53883,220499999.0
2005-02-24 15:08:00,1.53863,1.53893,1.53832,1.53845,272299999.0
2005-02-24 15:09:00,1.53847,1.53856,1.53837,1.53851,204399996.0
2005-02-24 15:10:00,1.5386,1.53865,1.53835,1.53856,241200004.0
2005-02-24 15:11:00,1.5386,1.53868,1.53852,1.5386,133499999.0
2005-02-24 15:12:00,1.53855,1.53862,1.53843,1.53851,183899997.0
2005-02-24 15:13:00,1.53852,1.53867,1.53852,1.53857,273700001.0
2005-02-24 15:14:00,1.53861,1.53872,1.5385,1.53865,249599999.0
2005-02-24 15:15:00,1.53878,1.53901,1.53872,1.53876,488500001.0
2005-02-24 15:16:00,1.5391,1.53918,1.53896,1.53902,130200001.0
2005-02-24 15:17:00,1.53897,1.53907,1.53881,1.53894,226100000.0
2005-02-24 15:18:00,1.53911,1.53911,1.5387,1.53895,264499999.0
2005-02-24 15:19:00,1.53884,1.53901,1.53883,1.53889,338800001.0
2005-02-24 15:20:00,1.53902,1.5391,1.53888,1.53898,428199999.0
2005-02-24 15:21:00,1.53898,1.53922,1.53897,1.53901,207499999.0
2005-02-24 15:22:00,1.53902,1.53902,1.53881,1.53881,54700001.0
2005-02-24 15:23:00,1.53889,1.53906,1.53868,1.53868,127200000.0
2005-02-24 15:24:00,1.53906,1.53917,1.53891,1.53903,474000006.0
2005-02-24 15:25:00,1.53937,1.53937,1.53911,1.53911,258900002.0
2005-02-24 15:26:00,1.53928,1.53938,1.53916,1.53923,386300003.0
2005-02-24 15:27:00,1.5394,1.53955,1.53935,1.53936,270099997.0
2005-02-24 15:28:00,1.53929,1.53943,1.53928,1.5394,234100003.0
2005-02-24 15:29:00,1.53926,1.53947,1.53869,1.53911,247300000.0
2005-02-24 15:30:00,1.53823,1.53914,1.53823,1.53914,212300000.0
2005-02-24 15:31:00,1.53873,1.53931,1.53855,1.53899,284400003.0
2005-02-24 15:32:00,1.53937,1.53946,1.53913,1.53922,476099998.0
2005-02-24 15:33:00,1.53933,1.53943,1.53918,1.53943,266200002.0
2005-02-24 15:34:00,1.5394,1.5395,1.53913,1.53931,264599997.0
2005-02-24 15:35:00,1.53941,1.5395,1.53927,1.5394,300200002.0
2005-02-24 15:36:00,1.53938,1.53938,1.53923,1.53927,217600000.0
2005-02-24 15:37:00,1.53947,1.53948,1.53909,1.53909,145100001.0
2005-02-24 15:38:00,1.53903,1.53929,1.53898,1.53917,438699995.0
2005-02-24 15:39:00,1.53915,1.53929,1.53904,1.53914,264599999.0
2005-02-24 15:40:00,1.5393,1.5393,1.53913,1.53919,193200000.0
2005-02-24 15:41:00,1.53896,1.53913,1.53896,1.53913,66300000.0
2005-02-24 15:42:00,1.53908,1.53908,1.53891,1.53893,96600000.0
2005-02-24 15:43:00,1.53902,1.53921,1.53897,1.53916,129700000.0
2005-02-24 15:44:00,1.53927,1.53941,1.53918,1.53941,279500000.0
2005-02-24 15:45:00,1.53942,1.53955,1.53891,1.53897,184299999.0
2005-02-24 15:46:00,1.53908,1.53918,1.53884,1.53894,271800001.0
2005-02-24 15:47:00,1.53921,1.53921,1.53898,1.53899,208000000.0
2005-02-24 15:48:00,1.53913,1.53923,1.53894,1.53914,346400004.0
2005-02-24 15:49:00,1.53885,1.5392,1.53885,1.5392,263300002.0
2005-02-24 15:50:00,1.53932,1.53932,1.53901,1.53906,276900004.0
2005-02-24 15:51:00,1.53914,1.53925,1.53878,1.53878,208900000.0
2005-02-24 15:52:00,1.53906,1.53917,1.53894,1.53916,211499999.0
2005-02-24 15:53:00,1.53916,1.53928,1.53905,1.53918,236399997.0
2005-02-24 15:54:00,1.53904,1.53922,1.53895,1.53922,289799997.0
2005-02-24 15:55:00,1.53902,1.53927,1.53902,1.53905,230099999.0
2005-02-24 15:56:00,1.53919,1.53939,1.53916,1.53934,444600001.0
2005-02-24 15:57:00,1.53917,1.53932,1.53899,1.53902,255700005.0
2005-02-24 15:58:00,1.5389,1.53903,1.5388,1.53897,325300003.0
2005-02-24 15:59:00,1.53898,1.53906,1.53884,1.53886,382699995.0
2005-02-24 16:00:00,1.53898,1.53904,1.53888,1.53904,299000000.0
2005-02-24 16:01:00,1.53874,1.53909,1.53874,1.53896,428800003.0
2005-02-24 16:02:00,1.539,1.5391,1.53873,1.53878,295299998.0
2005-02-24 16:03:00,1.53903,1.53925,1.5389,1.53925,607200004.0
2005-02-24 16:04:00,1.53903,1.53909,1.53892,1.53892,75900002.0
2005-02-24 16:05:00,1.53909,1.53912,1.53881,1.53887,201499997.0
2005-02-24 16:06:00,1.53903,1.53927,1.5389,1.53913,276100001.0
2005-02-24 16:07:00,1.53916,1.53916,1.53888,1.539,278100001.0
2005-02-24 16:08:00,1.53915,1.53925,1.53893,1.53894,219700000.0
2005-02-24 16:09:00,1.53905,1.53905,1.53887,1.53905,466400000.0
2005-02-24 16:10:00,1.53918,1.53918,1.53884,1.53903,311000000.0
2005-02-24 16:11:00,1.53923,1.53926,1.53904,1.53915,383699998.0
2005-02-24 16:12:00,1.53925,1.53938,1.53916,1.53938,298899997.0
2005-02-24 16:13:00,1.53928,1.53939,1.53902,1.53908,376899996.0
2005-02-24 16:14:00,1.5391,1.53939,1.53904,1.53935,410499996.0
2005-02-24 16:15:00,1.53924,1.53948,1.53904,1.53918,265399999.0
2005-02-24 16:16:00,1.53923,1.53942,1.53922,1.53937,422400000.0
2005-02-24 16:17:00,1.53928,1.5394,1.5392,1.53935,106899999.0
2005-02-24 16:18:00,1.53933,1.53933,1.53913,1.53922,257200001.0
2005-02-24 16:19:00,1.53911,1.53929,1.53911,1.53928,277800003.0
2005-02-24 16:20:00,1.53917,1.53935,1.53917,1.53935,190100001.0
2005-02-24 16:21:00,1.53928,1.5394,1.53916,1.53923,269699997.0
2005-02-24 16:22:00,1.53915,1.53938,1.53911,1.53938,245000001.0
2005-02-24 16:23:00,1.53931,1.53939,1.53912,1.53934,189100002.0
2005-02-24 16:24:00,1.53934,1.53952,1.5392,1.53933,280100001.0
2005-02-24 16:25:00,1.53937,1.53953,1.53927,1.53945,398200001.0
2005-02-24 16:26:00,1.53939,1.53958,1.53929,1.53942,304199995.0
2005-02-24 16:27:00,1.53959,1.53974,1.53943,1.53947,337899999.0
2005-02-24 16:28:00,1.53949,1.53978,1.53949,1.53972,226300002.0
2005-02-24 16:29:00,1.53972,1.53982,1.5396,1.53969,290999999.0
2005-02-24 16:30:00,1.53969,1.53971,1.53947,1.53963,168200001.0
2005-02-24 16:31:00,1.53974,1.53997,1.53965,1.53985,283600001.0
2005-02-24 16:32:00,1.53982,1.53992,1.5397,1.53985,227000000.0
2005-02-24 16:33:00,1.53993,1.53996,1.53963,1.5398,321100004.0
2005-02-24 16:34:00,1.54,1.54033,1.53993,1.54021,467700000.0
2005-02-24 16:35:00,1.54047,1.54055,1.54032,1.5404,298500001.0
2005-02-24 16:36:00,1.54026,1.54026,1.53995,1.53996,229100005.0
2005-02-24 16:37:00,1.54015,1.54015,1.53994,1.54001,304099997.0
2005-02-24 16:38:00,1.54002,1.54022,1.53998,1.54016,577999998.0
2005-02-24 16:39:00,1.54015,1.54027,1.54002,1.54007,203100002.0
2005-02-24 16:40:00,1.54013,1.54026,1.54004,1.5402,375500000.0
2005-02-24 16:41:00,1.54006,1.54025,1.53986,1.53996,286500001.0
2005-02-24 16:42:00,1.54006,1.54027,1.53993,1.54006,353600000.0
2005-02-24 16:43:00,1.5401,1.54027,1.53977,1.54008,421300007.0
2005-02-24 16:44:00,1.54015,1.5403,1.53998,1.54021,320100001.0
2005-02-24 16:45:00,1.54004,1.54022,1.53995,1.54002,398100002.0
2005-02-24 16:46:00,1.53999,1.5401,1.53976,1.53984,208500003.0
2005-02-24 16:47:00,1.53991,1.54012,1.53983,1.54003,271500004.0
2005-02-24 16:48:00,1.54005,1.54013,1.53982,1.53988,279400005.0
2005-02-24 16:49:00,1.53979,1.53987,1.53971,1.53978,134900002.0
2005-02-24 16:50:00,1.5398,1.53989,1.53964,1.53972,177000001.0
2005-02-24 16:51:00,1.53961,1.53984,1.53944,1.53962,385600001.0
2005-02-24 16:52:00,1.53964,1.53981,1.53964,1.53976,140700000.0
2005-02-24 16:53:00,1.53956,1.53972,1.53945,1.5395,137600000.0
2005-02-24 16:54:00,1.53963,1.53976,1.53943,1.53943,427200002.0
2005-02-24 16:55:00,1.53962,1.5397,1.53939,1.53955,577200005.0
2005-02-24 16:56:00,1.53938,1.53959,1.53936,1.53943,471700008.0
2005-02-24 16:57:00,1.53957,1.53964,1.53946,1.5395,197500000.0
2005-02-24 16:58:00,1.53939,1.53984,1.53939,1.53975,128099997.0
2005-02-24 16:59:00,1.53985,1.53991,1.5396,1.5398,200999999.0
2005-02-24 17:00:00,1.53997,1.54011,1.53973,1.53998,234000000.0
2005-02-24 17:01:00,1.54024,1.54032,1.54,1.54031,312699999.0
2005-02-24 17:02:00,1.54023,1.54023,1.54009,1.54009,70300001.0
2005-02-24 17:03:00,1.54021,1.54021,1.53968,1.53968,274100005.0
2005-02-24 17:04:00,1.53985,1.54002,1.53958,1.53958,232900000.0
2005-02-24 17:05:00,1.53968,1.53984,1.5396,1.53973,301899999.0
2005-02-24 17:06:00,1.5399,1.5399,1.53969,1.53975,273800001.0
2005-02-24 17:07:00,1.53993,1.53997,1.53976,1.53982,119699999.0
2005-02-24 17:08:00,1.5399,1.54,1.53973,1.53984,282199997.0
2005-02-24 17:09:00,1.53988,1.54005,1.53982,1.54005,203799998.0
2005-02-24 17:10:00,1.54,1.54009,1.53981,1.53981,247800002.0
2005-02-24 17:11:00,1.54,1.54019,1.53993,1.54006,309299996.0
2005-02-24 17:12:00,1.53998,1.54017,1.53996,1.54015,311600003.0
2005-02-24 17:13:00,1.54012,1.54012,1.53982,1.5399,392200010.0
2005-02-24 17:14:00,1.54013,1.54026,1.54004,1.54018,381200001.0
2005-02-24 17:15:00,1.54013,1.5402,1.53986,1.54008,284099999.0
2005-02-24 17:16:00,1.54025,1.54035,1.54009,1.54017,388000001.0
2005-02-24 17:17:00,1.54023,1.54039,1.54014,1.5403,309100000.0
2005-02-24 17:18:00,1.54036,1.54036,1.54007,1.54007,253100001.0
2005-02-24 17:19:00,1.54027,1.54027,1.53999,1.53999,257500000.0
2005-02-24 17:20:00,1.54023,1.54023,1.54001,1.54003,279900002.0
2005-02-24 17:21:00,1.54004,1.54015,1.53995,1.54005,168700000.0
2005-02-24 17:22:00,1.54004,1.54019,1.53997,1.54008,253300000.0
2005-02-24 17:23:00,1.54008,1.54027,1.54003,1.54021,359500001.0
2005-02-24 17:24:00,1.54026,1.54033,1.54004,1.54004,404600004.0
2005-02-24 17:25:00,1.54032,1.54039,1.54015,1.54037,468300005.0
2005-02-24 17:26:00,1.54043,1.54058,1.54026,1.54038,512600004.0
2005-02-24 17:27:00,1.54041,1.54055,1.54036,1.54039,230099999.0
2005-02-24 17:28:00,1.54022,1.54045,1.54021,1.54036,320700001.0
2005-02-24 17:29:00,1.54039,1.54048,1.54032,1.54041,177300000.0
2005-02-24 17:30:00,1.54017,1.54051,1.54017,1.54047,352600003.0
2005-02-24 17:31:00,1.54039,1.54063,1.54038,1.54043,368200003.0
2005-02-24 17:32:00,1.54024,1.54057,1.54024,1.54049,151000001.0
2005-02-24 17:33:00,1.54049,1.54096,1.54047,1.54086,486500001.0
2005-02-24 17:34:00,1.54084,1.54107,1.54068,1.54084,446400005.0
2005-02-24 17:35:00,1.54094,1.54111,1.54084,1.54093,378699998.0
2005-02-24 17:36:00,1.54091,1.54119,1.54091,1.54119,309100002.0
2005-02-24 17:37:00,1.54152,1.54181,1.54143,1.54166,248200000.0
2005-02-24 17:38:00,1.54164,1.54188,1.54164,1.54164,409600002.0
2005-02-24 17:39:00,1.54157,1.5418,1.54157,1.54161,350300003.0
2005-02-24 17:40:00,1.54164,1.54196,1.54162,1.54162,179600002.0
2005-02-24 17:41:00,1.54157,1.54167,1.54129,1.54138,441999997.0
2005-02-24 17:42:00,1.54167,1.54168,1.54145,1.54158,443300002.0
2005-02-24 17:43:00,1.54149,1.54181,1.54143,1.54153,239600001.0
2005-02-24 17:44:00,1.54155,1.54175,1.54137,1.54158,294700003.0
2005-02-24 17:45:00,1.54156,1.54186,1.54156,1.54186,268900000.0
2005-02-24 17:46:00,1.54192,1.54226,1.5419,1.54213,158900001.0
2005-02-24 17:47:00,1.54225,1.54242,1.54224,1.54224,117200000.0
2005-02-24 17:48:00,1.54209,1.54223,1.54198,1.54201,293200001.0
2005-02-24 17:49:00,1.54194,1.54207,1.54185,1.54195,371000004.0
2005-02-24 17:50:00,1.5419,1.54202,1.54181,1.54198,268900004.0
2005-02-24 17:51:00,1.54171,1.54201,1.54167,1.54197,402099999.0
2005-02-24 17:52:00,1.54207,1.54222,1.54193,1.54214,258700003.0
2005-02-24 17:53:00,1.54211,1.54222,1.54191,1.54209,219300003.0
2005-02-24 17:54:00,1.54219,1.54224,1.54205,1.54205,270899999.0
2005-02-24 17:55:00,1.54221,1.54221,1.54205,1.54205,91800002.0
2005-02-24 17:56:00,1.54209,1.54231,1.54209,1.54225,354499999.0
2005-02-24 17:57:00,1.54229,1.54229,1.54214,1.54214,38700000.0
2005-02-24 17:58:00,1.54188,1.5422,1.54188,1.54207,159799998.0
2005-02-24 17:59:00,1.54202,1.54207,1.54181,1.54199,368400005.0
2005-02-24 18:00:00,1.54189,1.54196,1.54172,1.54196,382099998.0
2005-02-24 18:01:00,1.5436,1.5436,1.5436,1.5436,1744200001.0
2005-02-24 18:02:00,1.5436,1.5436,1.5436,1.5436,1744200001.0
2005-02-24 18:03:00,1.5436,1.5436,1.5435,1.5435,1744200001.0
2005-02-24 18:04:00,1.5436,1.5436,1.5435,1.5435,1744200001.0
2005-02-24 18:05:00,1.5434,1.5435,1.5433,1.5435,1744200001.0
2005-02-24 18:06:00,1.5434,1.5436,1.5434,1.5435,1744200001.0
2005-02-24 18:07:00,1.5436,1.5436,1.5435,1.5436,1744200001.0
2005-02-24 18:08:00,1.5435,1.5436,1.5434,1.5434,1744200001.0
2005-02-24 18:09:00,1.54317,1.54338,1.54291,1.54302,1744200001.0
2005-02-24 18:10:00,1.5433,1.5433,1.5433,1.5433,1712200004.0
2005-02-24 18:11:00,1.5431,1.54323,1.54294,1.54302,1712200004.0
2005-02-24 18:12:00,1.54307,1.54324,1.54298,1.5431,1481300004.0
2005-02-24 18:13:00,1.54323,1.54331,1.54293,1.54293,1323400009.0
2005-02-24 18:14:00,1.5435,1.5435,1.5434,1.5435,862300002.0
2005-02-24 18:15:00,1.54286,1.54315,1.5427,1.54306,862300002.0
2005-02-24 18:16:00,1.5434,1.5436,1.5434,1.5435,908999995.0
2005-02-24 18:17:00,1.5436,1.5436,1.5435,1.5435,908999995.0
2005-02-24 18:18:00,1.54299,1.54327,1.54289,1.54311,908999995.0
2005-02-24 18:19:00,1.5436,1.5436,1.5435,1.5436,763600005.0
2005-02-24 18:20:00,1.5435,1.5436,1.5435,1.5436,763600005.0
2005-02-24 18:21:00,1.54332,1.54335,1.54299,1.54299,763600005.0
2005-02-24 18:22:00,1.5428,1.543,1.5427,1.54284,903300003.0
2005-02-24 18:23:00,1.5436,1.544,1.5436,1.5438,1094999998.0
2005-02-24 18:24:00,1.544,1.544,1.5436,1.544,1094999998.0
2005-02-24 18:25:00,1.5438,1.544,1.5438,1.544,1094999998.0
2005-02-24 18:26:00,1.5438,1.544,1.5438,1.5438,1094999998.0
2005-02-24 18:27:00,1.54315,1.5432,1.54292,1.54293,1094999998.0
2005-02-24 18:28:00,1.5436,1.5436,1.5436,1.5436,1894999997.0
2005-02-24 18:29:00,1.54308,1.54327,1.54303,1.54311,1894999997.0
2005-02-24 18:30:00,1.54302,1.5433,1.54299,1.54305,999100000.0
2005-02-24 18:31:00,1.54306,1.54333,1.54297,1.5433,1122600004.0
2005-02-24 18:32:00,1.54343,1.54356,1.54322,1.5433,1420200008.0
2005-02-24 18:33:00,1.5435,1.5436,1.5435,1.5435,1672600012.0
2005-02-24 18:34:00,1.5436,1.5436,1.5436,1.5436,1672600012.0
2005-02-24 18:35:00,1.54366,1.54407,1.54356,1.54378,1672600012.0
2005-02-24 18:36:00,1.54393,1.54403,1.54368,1.54375,1223400004.0
2005-02-24 18:37:00,1.54412,1.5442,1.54362,1.54365,1917599997.0
2005-02-24 18:38:00,1.54368,1.54408,1.54365,1.54377,1483299997.0
2005-02-24 18:39:00,1.54386,1.54402,1.54376,1.54383,1986900013.0
2005-02-24 18:40:00,1.5435,1.5436,1.5435,1.5436,1309800005.0
2005-02-24 18:41:00,1.54388,1.54406,1.54384,1.54402,1309800005.0
2005-02-24 18:42:00,1.54404,1.54412,1.54374,1.54382,1351700007.0
2005-02-24 18:43:00,1.54382,1.54391,1.54343,1.5435,484800004.0
2005-02-24 18:44:00,1.54344,1.54352,1.54311,1.54326,800600000.0
2005-02-24 18:45:00,1.54322,1.54341,1.54319,1.54332,647999995.0
2005-02-24 18:46:00,1.54328,1.54346,1.54304,1.54317,212400002.0
2005-02-24 18:47:00,1.54331,1.54336,1.54317,1.54317,114700000.0
2005-02-24 18:48:00,1.54323,1.54335,1.543,1.54305,1234100004.0
2005-02-24 18:49:00,1.54315,1.54335,1.54303,1.54325,297000001.0
2005-02-24 18:50:00,1.54327,1.54327,1.54302,1.54304,580399999.0
2005-02-24 18:51:00,1.5432,1.5433,1.54293,1.54293,1349799997.0
2005-02-24 18:52:00,1.54317,1.5434,1.54311,1.54337,1240800008.0
2005-02-24 18:53:00,1.54331,1.54343,1.54313,1.54317,1198199991.0
2005-02-24 18:54:00,1.54318,1.54341,1.5431,1.54318,669400004.0
2005-02-24 18:55:00,1.54324,1.54324,1.54297,1.54298,1562200017.0
2005-02-24 18:56:00,1.54324,1.54329,1.54301,1.5432,1094699992.0
2005-02-24 18:57:00,1.54323,1.5433,1.54306,1.54309,757899999.0
2005-02-24 18:58:00,1.54323,1.54328,1.54303,1.54318,1144000002.0
2005-02-24 18:59:00,1.54327,1.54349,1.5431,1.5431,1732400003.0
2005-02-24 19:00:00,1.54326,1.54347,1.54313,1.5434,575600001.0
2005-02-24 19:01:00,1.54351,1.54351,1.54323,1.54333,387700002.0
2005-02-24 19:02:00,1.54343,1.54359,1.54318,1.54332,807399998.0
2005-02-24 19:03:00,1.54332,1.54355,1.54328,1.54336,490500005.0
2005-02-24 19:04:00,1.5434,1.5434,1.54312,1.54319,283800000.0
2005-02-24 19:05:00,1.54316,1.54323,1.54302,1.54318,873100002.0
2005-02-24 19:06:00,1.5432,1.54343,1.54306,1.54317,2082699997.0
2005-02-24 19:07:00,1.54338,1.54348,1.54325,1.54327,921200009.0
2005-02-24 19:08:00,1.54332,1.54348,1.54321,1.5433,1874099992.0
2005-02-24 19:09:00,1.54327,1.54327,1.54299,1.54302,1376399995.0
2005-02-24 19:10:00,1.54308,1.54328,1.54305,1.5432,1034200004.0
2005-02-24 19:11:00,1.54323,1.54323,1.54298,1.5431,1244999999.0
2005-02-24 19:12:00,1.54307,1.54314,1.54289,1.54296,796899998.0
2005-02-24 19:13:00,1.54312,1.54331,1.54307,1.54325,546200003.0
2005-02-24 19:14:00,1.54312,1.54332,1.54312,1.54326,307400002.0
2005-02-24 19:15:00,1.54323,1.54334,1.54313,1.54317,1258400006.0
2005-02-24 19:16:00,1.54334,1.54334,1.54315,1.54327,511700000.0
2005-02-24 19:17:00,1.54336,1.54343,1.54312,1.54312,845200000.0
2005-02-24 19:18:00,1.54335,1.5434,1.54315,1.54319,741200005.0
2005-02-24 19:19:00,1.54328,1.54339,1.54318,1.54322,883899999.0
2005-02-24 19:20:00,1.54335,1.54347,1.543,1.54326,902700001.0
2005-02-24 19:21:00,1.54334,1.54349,1.54319,1.54327,919300006.0
2005-02-24 19:22:00,1.54348,1.54348,1.54333,1.54333,210200000.0
2005-02-24 19:23:00,1.54345,1.54372,1.54338,1.54355,601200002.0
2005-02-24 19:24:00,1.54366,1.54383,1.5435,1.54373,572800001.0
2005-02-24 19:25:00,1.54361,1.54377,1.54349,1.54359,1034199998.0
2005-02-24 19:26:00,1.54368,1.54383,1.54352,1.54365,1028999999.0
2005-02-24 19:27:00,1.54368,1.54372,1.54348,1.54348,1182300004.0
2005-02-24 19:28:00,1.54353,1.54369,1.54341,1.54351,554000000.0
2005-02-24 19:29:00,1.54335,1.54357,1.54318,1.54333,751800003.0
2005-02-24 19:30:00,1.5429,1.5429,1.5429,1.5429,1331600005.0
2005-02-24 19:31:00,1.54345,1.54354,1.54326,1.54338,1331600005.0
2005-02-24 19:32:00,1.54333,1.54345,1.5432,1.5433,729700004.0
2005-02-24 19:33:00,1.54335,1.5434,1.54309,1.54319,899000003.0
2005-02-24 19:34:00,1.54312,1.54332,1.54306,1.54318,1728300009.0
2005-02-24 19:35:00,1.54339,1.54348,1.54311,1.54339,808100002.0
2005-02-24 19:36:00,1.54333,1.54342,1.54308,1.54332,469899999.0
2005-02-24 19:37:00,1.54327,1.54343,1.54326,1.54338,250999999.0
2005-02-24 19:38:00,1.5433,1.54335,1.54321,1.54333,788100001.0
2005-02-24 19:39:00,1.54327,1.54338,1.54308,1.54308,1280999993.0
2005-02-24 19:40:00,1.5432,1.5433,1.54316,1.54328,613100005.0
2005-02-24 19:41:00,1.54347,1.54347,1.54329,1.5433,500700004.0
2005-02-24 19:42:00,1.54335,1.54345,1.54324,1.54328,684900002.0
2005-02-24 19:43:00,1.54338,1.54351,1.54332,1.5434,370500006.0
2005-02-24 19:44:00,1.54342,1.54351,1.54321,1.54332,911600002.0
2005-02-24 19:45:00,1.54328,1.5434,1.5432,1.54338,245999997.0
2005-02-24 19:46:00,1.5433,1.54339,1.54316,1.5432,623200007.0
2005-02-24 19:47:00,1.54325,1.54338,1.54313,1.54324,306600006.0
2005-02-24 19:48:00,1.54331,1.54341,1.54324,1.54325,508100001.0
2005-02-24 19:49:00,1.54335,1.54341,1.54311,1.54333,1403300005.0
2005-02-24 19:50:00,1.54337,1.54337,1.54319,1.54319,191400002.0
2005-02-24 19:51:00,1.54312,1.54331,1.54303,1.54307,554999997.0
2005-02-24 19:52:00,1.54329,1.54329,1.54301,1.54311,392800000.0
2005-02-24 19:53:00,1.54314,1.54331,1.54302,1.54312,584999997.0
2005-02-24 19:54:00,1.54323,1.54342,1.54318,1.54329,456800001.0
2005-02-24 19:55:00,1.54345,1.54351,1.54336,1.54341,481199999.0
2005-02-24 19:56:00,1.54335,1.54348,1.54307,1.54331,1113600007.0
2005-02-24 19:57:00,1.54313,1.54327,1.54287,1.54297,1695600004.0
2005-02-24 19:58:00,1.54292,1.543,1.54257,1.54257,1553300003.0
2005-02-24 19:59:00,1.54268,1.54283,1.54256,1.54266,1087700006.0
2005-02-24 20:00:00,1.54282,1.54282,1.54264,1.54264,622599998.0
2005-02-24 20:01:00,1.54278,1.54282,1.54254,1.54261,643500007.0
2005-02-24 20:02:00,1.54274,1.54277,1.54259,1.5426,587000000.0
2005-02-24 20:03:00,1.54265,1.54275,1.54255,1.54267,306299996.0
2005-02-24 20:04:00,1.5427,1.54283,1.54264,1.54283,241200002.0
2005-02-24 20:05:00,1.54269,1.54283,1.54262,1.54282,518999994.0
2005-02-24 20:06:00,1.54288,1.54308,1.54286,1.54298,415600005.0
2005-02-24 20:07:00,1.5431,1.5432,1.54296,1.54308,280599996.0
2005-02-24 20:08:00,1.54296,1.54321,1.54293,1.5431,1555199998.0
2005-02-24 20:09:00,1.54308,1.54313,1.54293,1.54293,212600000.0
2005-02-24 20:10:00,1.54301,1.54307,1.54289,1.54289,269899997.0
2005-02-24 20:11:00,1.54294,1.54309,1.54292,1.54301,878700011.0
2005-02-24 20:12:00,1.54293,1.54308,1.54287,1.54287,141900000.0
2005-02-24 20:13:00,1.54273,1.54289,1.54264,1.54273,1694599998.0
2005-02-24 20:14:00,1.54268,1.54282,1.54262,1.54273,560100003.0
2005-02-24 20:15:00,1.54261,1.54274,1.54261,1.54268,1104100002.0
2005-02-24 20:16:00,1.5431,1.5431,1.5431,1.5431,347400001.0
2005-02-24 20:17:00,1.54268,1.54284,1.54263,1.54279,347400001.0
2005-02-24 20:18:00,1.54263,1.54274,1.54229,1.54235,509900002.0
2005-02-24 20:19:00,1.5429,1.5429,1.5429,1.5429,679900004.0
2005-02-24 20:20:00,1.5429,1.5429,1.5429,1.5429,679900004.0
2005-02-24 20:21:00,1.54264,1.54285,1.54264,1.54285,679900004.0
2005-02-24 20:22:00,1.54279,1.54293,1.54243,1.54282,634800007.0
2005-02-24 20:23:00,1.54266,1.54287,1.54264,1.54271,1070300000.0
2005-02-24 20:24:00,1.54274,1.54282,1.54257,1.54271,684700004.0
2005-02-24 20:25:00,1.54264,1.54286,1.54249,1.5428,870600008.0
2005-02-24 20:26:00,1.54268,1.54275,1.54265,1.54272,277800002.0
2005-02-24 20:27:00,1.54266,1.54273,1.54255,1.54273,611999992.0
2005-02-24 20:29:00,1.54276,1.54284,1.54247,1.54262,1958299999.0
2005-02-24 20:31:00,1.54266,1.5428,1.54252,1.54268,1927700002.0
2005-02-24 20:32:00,1.5431,1.5431,1.5429,1.5429,511700005.0
2005-02-24 20:33:00,1.54248,1.54265,1.54237,1.54252,511700005.0
2005-02-24 20:34:00,1.54251,1.54255,1.54232,1.54237,327999999.0
2005-02-24 20:35:00,1.54255,1.54266,1.54241,1.54251,415400000.0
2005-02-24 20:36:00,1.54252,1.54282,1.54243,1.54282,502300002.0
2005-02-24 20:37:00,1.54289,1.54294,1.5427,1.5427,678499997.0
2005-02-24 20:38:00,1.54278,1.54299,1.54274,1.54286,1787699994.0
2005-02-24 20:39:00,1.54264,1.54285,1.54264,1.54282,1130100004.0
2005-02-24 20:40:00,1.54275,1.54288,1.54261,1.54275,1182200008.0
2005-02-24 20:41:00,1.54288,1.54288,1.54259,1.54265,457199998.0
2005-02-24 20:42:00,1.54275,1.5428,1.54251,1.54251,379500004.0
2005-02-24 20:43:00,1.5428,1.54287,1.5426,1.5426,799199989.0
2005-02-24 20:44:00,1.54263,1.54295,1.54261,1.54275,1194700000.0
2005-02-24 20:45:00,1.54261,1.5428,1.54261,1.54275,857899997.0
2005-02-24 20:46:00,1.54282,1.54289,1.5426,1.54287,203099999.0
2005-02-24 20:47:00,1.54273,1.54307,1.54264,1.54283,696500005.0
2005-02-24 20:48:00,1.54271,1.54305,1.54268,1.54276,1301799994.0
2005-02-24 20:49:00,1.54277,1.54306,1.54266,1.54287,829800006.0
2005-02-24 20:50:00,1.54303,1.54303,1.54267,1.54282,2124000017.0
2005-02-24 20:51:00,1.54281,1.54291,1.54272,1.54284,334999999.0
2005-02-24 20:52:00,1.54281,1.5429,1.54267,1.54273,1597900012.0
2005-02-24 20:53:00,1.54263,1.54291,1.54263,1.5428,1454500002.0
2005-02-24 20:54:00,1.54279,1.54289,1.54266,1.5427,583699999.0
2005-02-24 20:55:00,1.54267,1.54278,1.54261,1.54271,636600005.0
2005-02-24 20:56:00,1.54256,1.5427,1.54238,1.54261,2041299996.0
2005-02-24 20:57:00,1.5425,1.5425,1.5425,1.5425,1368500012.0
2005-02-24 20:59:00,1.5429,1.5429,1.5425,1.5427,1368500012.0
2005-02-24 21:00:00,1.5425,1.5429,1.5425,1.5429,1368500012.0
2005-02-24 21:02:00,1.54273,1.54288,1.54264,1.54267,1368500012.0
2005-02-24 21:03:00,1.54277,1.54278,1.54251,1.54254,1231899994.0
2005-02-24 21:04:00,1.54261,1.54277,1.54259,1.54275,370399999.0
2005-02-24 21:05:00,1.54281,1.54284,1.54264,1.54264,1024700006.0
2005-02-24 21:06:00,1.54273,1.54281,1.54252,1.54262,466399999.0
2005-02-24 21:07:00,1.54266,1.54294,1.54266,1.54276,553900007.0
2005-02-24 21:08:00,1.54297,1.54308,1.54276,1.54299,281700004.0
2005-02-24 21:09:00,1.54315,1.54315,1.54271,1.54271,646599992.0
2005-02-24 21:10:00,1.54285,1.54285,1.54268,1.54272,882499998.0
2005-02-24 21:11:00,1.54277,1.54284,1.54264,1.54267,586300001.0
2005-02-24 21:12:00,1.54282,1.54282,1.54257,1.54264,352799994.0
2005-02-24 21:13:00,1.54258,1.54293,1.54258,1.54285,1103599996.0
2005-02-24 21:14:00,1.54259,1.54283,1.54252,1.54283,577800001.0
2005-02-24 21:15:00,1.54285,1.54285,1.54259,1.5426,870700004.0
2005-02-24 21:16:00,1.5427,1.54287,1.5425,1.54267,555600005.0
2005-02-24 21:17:00,1.54276,1.54284,1.54261,1.54265,1433299999.0
2005-02-24 21:18:00,1.54285,1.54285,1.54255,1.54255,504400004.0
2005-02-24 21:19:00,1.54278,1.54278,1.5425,1.54252,457300005.0
2005-02-24 21:21:00,1.5431,1.5431,1.5431,1.5431,1768799998.0
2005-02-24 21:22:00,1.5427,1.54296,1.54269,1.54272,1768799998.0
2005-02-24 21:23:00,1.5428,1.54289,1.54252,1.54267,1226899996.0
2005-02-24 21:24:00,1.54275,1.54287,1.54264,1.54273,496400003.0
2005-02-24 21:25:00,1.54267,1.54286,1.54241,1.54274,1162199997.0
2005-02-24 21:26:00,1.54279,1.54287,1.54269,1.54271,695100002.0
2005-02-24 21:27:00,1.54286,1.54293,1.54273,1.54277,745899995.0
2005-02-24 21:28:00,1.54277,1.54279,1.54257,1.54257,514600005.0
2005-02-24 21:29:00,1.54267,1.54285,1.54261,1.5428,304700003.0
2005-02-24 21:30:00,1.54277,1.54277,1.5426,1.5426,595700006.0
2005-02-24 21:31:00,1.54275,1.54275,1.54256,1.54275,556300002.0
2005-02-24 21:32:00,1.54282,1.54296,1.54262,1.54262,1792300000.0
2005-02-24 21:33:00,1.54288,1.54288,1.54274,1.54274,172199999.0
2005-02-24 21:34:00,1.54273,1.54293,1.54273,1.54282,1427500005.0
2005-02-24 21:35:00,1.54275,1.54291,1.54272,1.54287,849400007.0
2005-02-24 21:36:00,1.54293,1.54293,1.54274,1.54277,136200001.0
2005-02-24 21:37:00,1.54292,1.54299,1.54276,1.54276,323000001.0
2005-02-24 21:38:00,1.54288,1.54303,1.54278,1.54293,463000004.0
2005-02-24 21:39:00,1.54273,1.54285,1.5427,1.5427,113499998.0
2005-02-24 21:40:00,1.5426,1.54278,1.54253,1.54267,397800000.0
2005-02-24 21:41:00,1.5426,1.54282,1.54259,1.54272,871000006.0
2005-02-24 21:42:00,1.54263,1.54284,1.54262,1.54277,496000001.0
2005-02-24 21:43:00,1.5428,1.54287,1.5427,1.54276,1024100002.0
2005-02-24 21:44:00,1.54277,1.54287,1.54256,1.54286,1407500004.0
2005-02-24 21:45:00,1.54277,1.54285,1.54263,1.5427,828100010.0
2005-02-24 21:46:00,1.54277,1.54287,1.54265,1.54271,1250599997.0
2005-02-24 21:47:00,1.5428,1.54287,1.54268,1.5427,1175200003.0
2005-02-24 21:48:00,1.54277,1.54286,1.54266,1.54272,412200003.0
2005-02-24 21:49:00,1.54262,1.54272,1.54235,1.54244,1085300005.0
2005-02-24 21:50:00,1.54272,1.54272,1.54236,1.54236,374700000.0
2005-02-24 21:51:00,1.54234,1.54246,1.54218,1.54232,597499999.0
2005-02-24 21:52:00,1.54245,1.54253,1.5422,1.5422,1882600005.0
2005-02-24 21:53:00,1.54239,1.54242,1.54224,1.54229,489200003.0
2005-02-24 21:54:00,1.54237,1.54242,1.54222,1.54222,284500004.0
2005-02-24 21:55:00,1.54232,1.54239,1.54219,1.54229,671800012.0
2005-02-24 21:56:00,1.54237,1.54252,1.54227,1.54241,739199998.0
2005-02-24 21:57:00,1.54239,1.54244,1.54225,1.54237,473500005.0
2005-02-24 21:58:00,1.54241,1.54242,1.5422,1.54242,868200003.0
2005-02-24 21:59:00,1.54233,1.5427,1.54233,1.54239,1252800004.0
2005-02-24 22:00:00,1.54239,1.54261,1.5423,1.5426,712000000.0
2005-02-24 22:01:00,1.54268,1.54268,1.5426,1.5426,323600002.0
2005-02-24 22:02:00,1.54267,1.54277,1.54242,1.54242,1104899992.0
2005-02-24 22:03:00,1.54269,1.54297,1.54269,1.54279,312000003.0
2005-02-24 22:04:00,1.54306,1.54314,1.54286,1.54302,580400002.0
2005-02-24 22:05:00,1.54298,1.54298,1.54257,1.54268,476299999.0
2005-02-24 22:06:00,1.54279,1.54287,1.5426,1.54278,425599996.0
2005-02-24 22:07:00,1.54275,1.54287,1.54264,1.54277,60999998.0
2005-02-24 22:08:00,1.54281,1.54286,1.54257,1.54272,418500001.0
2005-02-24 22:09:00,1.54275,1.54288,1.54264,1.54287,459799999.0
2005-02-24 22:10:00,1.54282,1.5429,1.54264,1.54275,293000000.0
2005-02-24 22:11:00,1.54277,1.54286,1.54258,1.54266,263000000.0
2005-02-24 22:12:00,1.54284,1.54284,1.5426,1.54262,668700004.0
2005-02-24 22:13:00,1.54262,1.54267,1.54244,1.54262,378799999.0
2005-02-24 22:14:00,1.54262,1.54275,1.54253,1.5427,249600004.0
2005-02-24 22:15:00,1.54267,1.54299,1.54248,1.54256,804499999.0
2005-02-24 22:16:00,1.54253,1.54271,1.54252,1.54267,247600005.0
2005-02-24 22:17:00,1.54278,1.54285,1.5426,1.54282,322399999.0
2005-02-24 22:18:00,1.54286,1.54287,1.5427,1.54281,478599998.0
2005-02-24 22:19:00,1.5426,1.5428,1.54253,1.5428,346999999.0
2005-02-24 22:20:00,1.54277,1.54282,1.5426,1.54282,315399999.0
2005-02-24 22:21:00,1.54273,1.54289,1.5427,1.54287,238800002.0
2005-02-24 22:22:00,1.54292,1.54303,1.54279,1.54283,819099996.0
2005-02-24 22:23:00,1.543,1.54309,1.54281,1.54292,388100002.0
2005-02-24 22:24:00,1.54292,1.54294,1.54268,1.54268,304200004.0
2005-02-24 22:25:00,1.54284,1.54296,1.54261,1.5428,640400000.0
2005-02-24 22:26:00,1.5428,1.54285,1.54259,1.54259,991100006.0
2005-02-24 22:27:00,1.54268,1.54268,1.54226,1.54226,298400004.0
2005-02-24 22:28:00,1.54237,1.54273,1.54237,1.54271,751000000.0
2005-02-24 22:29:00,1.54274,1.54279,1.54255,1.54263,731700002.0
2005-02-24 22:30:00,1.5426,1.54285,1.54254,1.5428,646700007.0
2005-02-24 22:31:00,1.54257,1.54275,1.54245,1.54275,152800002.0
2005-02-24 22:32:00,1.5426,1.54275,1.5426,1.54275,245299999.0
2005-02-24 22:33:00,1.54256,1.54283,1.54254,1.54283,210899999.0
2005-02-24 22:34:00,1.54283,1.54284,1.54268,1.5427,437900000.0
2005-02-24 22:35:00,1.54287,1.54298,1.54284,1.54293,291699999.0
2005-02-24 22:36:00,1.54274,1.54288,1.54259,1.54262,632799996.0
2005-02-24 22:37:00,1.54272,1.54282,1.54246,1.54265,377900006.0
2005-02-24 22:38:00,1.54255,1.54288,1.54248,1.54277,494799998.0
2005-02-24 22:39:00,1.54271,1.54283,1.54244,1.54264,646899999.0
2005-02-24 22:40:00,1.54266,1.5429,1.54257,1.54272,709200000.0
2005-02-24 22:41:00,1.54285,1.54295,1.54266,1.54278,573799997.0
2005-02-24 22:42:00,1.5427,1.54295,1.5427,1.5429,500099999.0
2005-02-24 22:43:00,1.54286,1.54311,1.54267,1.54298,1387899997.0
2005-02-24 22:44:00,1.54278,1.54296,1.54267,1.54291,376199999.0
2005-02-24 22:45:00,1.54296,1.5431,1.54283,1.54302,266800003.0
2005-02-24 22:46:00,1.54316,1.54316,1.54273,1.54273,212799997.0
2005-02-24 22:47:00,1.54295,1.54307,1.54289,1.5429,227900000.0
2005-02-24 22:48:00,1.54308,1.54313,1.54289,1.54295,342699999.0
2005-02-24 22:49:00,1.54311,1.5432,1.54293,1.54293,669300002.0
2005-02-24 22:50:00,1.54298,1.54316,1.54284,1.54296,279599998.0
2005-02-24 22:51:00,1.54289,1.54312,1.54289,1.54306,472799996.0
2005-02-24 22:52:00,1.54312,1.54312,1.54274,1.54281,335999999.0
2005-02-24 22:53:00,1.54303,1.54322,1.543,1.543,199800000.0
2005-02-24 22:54:00,1.54291,1.54305,1.54276,1.54292,567399999.0
2005-02-24 22:55:00,1.54288,1.54302,1.54282,1.54297,313999999.0
2005-02-24 22:56:00,1.54278,1.54296,1.54278,1.54296,59999999.0
2005-02-24 22:57:00,1.54287,1.54295,1.54273,1.54275,309699998.0
2005-02-24 22:58:00,1.54285,1.54298,1.54279,1.54286,130400002.0
2005-02-24 22:59:00,1.54248,1.54282,1.54232,1.5425,528700000.0
2005-02-24 23:00:00,1.54233,1.54273,1.54233,1.54273,221300001.0
2005-02-24 23:01:00,1.54298,1.54302,1.54275,1.54288,248400000.0
2005-02-24 23:02:00,1.54299,1.54303,1.54281,1.54285,306600002.0
2005-02-24 23:03:00,1.54288,1.54298,1.54276,1.54296,174500000.0
2005-02-24 23:04:00,1.54272,1.54293,1.54268,1.5428,303000003.0
2005-02-24 23:05:00,1.54276,1.54295,1.54273,1.54286,111000000.0
2005-02-24 23:06:00,1.54287,1.54305,1.54285,1.54285,368300005.0
2005-02-24 23:07:00,1.54298,1.54302,1.54279,1.54279,230700000.0
2005-02-24 23:08:00,1.54299,1.54299,1.54254,1.54261,166199999.0
2005-02-24 23:09:00,1.54275,1.54275,1.54254,1.54273,198399999.0
2005-02-24 23:10:00,1.5426,1.54272,1.54244,1.54248,254700004.0
2005-02-24 23:11:00,1.5424,1.54273,1.5424,1.54273,55300000.0
2005-02-24 23:12:00,1.54254,1.54273,1.54254,1.5427,211700001.0
2005-02-24 23:13:00,1.54274,1.54283,1.54249,1.54267,241300002.0
2005-02-24 23:14:00,1.54265,1.54284,1.54265,1.5428,326599998.0
2005-02-24 23:15:00,1.54263,1.54283,1.54263,1.54268,284000001.0
2005-02-24 23:16:00,1.5428,1.54309,1.54272,1.54309,256300002.0
2005-02-24 23:17:00,1.54313,1.54313,1.54284,1.54294,472100005.0
2005-02-24 23:18:00,1.54284,1.54298,1.54277,1.54288,323700000.0
2005-02-24 23:19:00,1.54285,1.54292,1.54269,1.54283,277299996.0
2005-02-24 23:20:00,1.54283,1.54298,1.54282,1.54288,309199998.0
2005-02-24 23:21:00,1.54277,1.54299,1.54275,1.54281,326899998.0
2005-02-24 23:22:00,1.54268,1.543,1.54267,1.54281,301400000.0
2005-02-24 23:23:00,1.54277,1.54289,1.54277,1.54289,48400002.0
2005-02-24 23:24:00,1.54269,1.5428,1.54265,1.54277,115900003.0
2005-02-24 23:25:00,1.54277,1.54299,1.54277,1.5428,367400001.0
2005-02-24 23:26:00,1.5429,1.54314,1.54287,1.54287,297900003.0
2005-02-24 23:27:00,1.54285,1.54285,1.5428,1.5428,111700001.0
2005-02-24 23:28:00,1.54283,1.54287,1.54269,1.5428,266699999.0
2005-02-24 23:29:00,1.54252,1.54294,1.54252,1.54294,151100000.0
2005-02-24 23:30:00,1.54276,1.54285,1.5426,1.54275,329299997.0
2005-02-24 23:31:00,1.5427,1.54285,1.5427,1.54285,239899997.0
2005-02-24 23:32:00,1.54258,1.54276,1.54248,1.54256,331299999.0
2005-02-24 23:33:00,1.54283,1.54291,1.54273,1.54274,110500000.0
2005-02-24 23:34:00,1.54293,1.54318,1.54285,1.54301,216900005.0
2005-02-24 23:35:00,1.54289,1.54308,1.54286,1.54295,285900001.0
2005-02-24 23:36:00,1.54287,1.54299,1.54271,1.5429,274800000.0
2005-02-24 23:37:00,1.54274,1.5429,1.5427,1.54282,251399997.0
2005-02-24 23:38:00,1.54297,1.54316,1.54293,1.54316,164600002.0
2005-02-24 23:39:00,1.54294,1.54304,1.54286,1.54291,48600000.0
2005-02-24 23:40:00,1.54282,1.54307,1.54282,1.54301,260400002.0
2005-02-24 23:41:00,1.54293,1.54317,1.54288,1.54313,316100002.0
2005-02-24 23:42:00,1.54294,1.54308,1.54282,1.54295,230200005.0
2005-02-24 23:43:00,1.5427,1.54304,1.5427,1.5429,457199999.0
2005-02-24 23:44:00,1.54274,1.54302,1.54265,1.54265,387400001.0
2005-02-24 23:45:00,1.54297,1.54305,1.54287,1.54297,96600000.0
2005-02-24 23:46:00,1.54273,1.54288,1.54263,1.54267,136900002.0
2005-02-24 23:47:00,1.54264,1.54277,1.54256,1.54261,164600001.0
2005-02-24 23:48:00,1.54263,1.54282,1.54263,1.54266,217499996.0
2005-02-24 23:49:00,1.54283,1.543,1.54275,1.54279,341300000.0
2005-02-24 23:50:00,1.54294,1.54296,1.54276,1.54284,364100001.0
2005-02-24 23:51:00,1.5428,1.5428,1.54257,1.54258,215300002.0
2005-02-24 23:52:00,1.54282,1.54282,1.54239,1.54256,114999999.0
2005-02-24 23:53:00,1.54273,1.54273,1.54247,1.5426,169100002.0
2005-02-24 23:54:00,1.5426,1.54265,1.54233,1.54233,235700000.0
2005-02-24 23:55:00,1.54248,1.5426,1.54242,1.54255,149400002.0
2005-02-24 23:56:00,1.54263,1.5427,1.54248,1.54248,276800002.0
2005-02-24 23:57:00,1.54268,1.54275,1.54252,1.54252,138599998.0
2005-02-24 23:58:00,1.54265,1.5427,1.54252,1.54258,56800000.0
2005-02-24 23:59:00,1.5427,1.54275,1.54262,1.54268,36600000.0
2005-02-25 00:00:00,1.5427,1.54275,1.5427,1.54275,105400000.0
2005-02-25 00:01:00,1.54251,1.5427,1.54242,1.54253,235500002.0
2005-02-25 00:02:00,1.54253,1.54275,1.54248,1.54252,287899999.0
2005-02-25 00:03:00,1.54258,1.54288,1.54258,1.54282,378399996.0
2005-02-25 00:04:00,1.5427,1.5429,1.5426,1.54263,306100002.0
2005-02-25 00:05:00,1.54284,1.54289,1.54254,1.54256,236999999.0
2005-02-25 00:06:00,1.54253,1.54282,1.54253,1.54276,253600000.0
2005-02-25 00:07:00,1.54272,1.543,1.54272,1.5429,252799998.0
2005-02-25 00:08:00,1.5427,1.54286,1.54261,1.54286,288400001.0
2005-02-25 00:09:00,1.5428,1.54293,1.54255,1.54273,289900000.0
2005-02-25 00:10:00,1.54237,1.54288,1.54237,1.54288,136600001.0
2005-02-25 00:11:00,1.5428,1.54294,1.54255,1.54283,246800000.0
2005-02-25 00:12:00,1.5429,1.54303,1.54274,1.54294,418000003.0
2005-02-25 00:13:00,1.54278,1.54292,1.54252,1.54268,162500002.0
2005-02-25 00:14:00,1.54234,1.54279,1.54234,1.54265,218599997.0
2005-02-25 00:15:00,1.54252,1.54263,1.54232,1.5424,289100001.0
2005-02-25 00:16:00,1.54247,1.54272,1.54244,1.54257,408100002.0
2005-02-25 00:17:00,1.54255,1.54283,1.54243,1.54254,340099998.0
2005-02-25 00:18:00,1.54252,1.54273,1.54252,1.54263,290199999.0
2005-02-25 00:19:00,1.54238,1.54273,1.54221,1.54273,229099997.0
2005-02-25 00:20:00,1.54265,1.5428,1.5425,1.54262,351499999.0
2005-02-25 00:21:00,1.54243,1.54265,1.54235,1.54255,267600001.0
2005-02-25 00:22:00,1.5424,1.54257,1.54233,1.54242,230300001.0
2005-02-25 00:23:00,1.54242,1.54281,1.54242,1.54255,345900002.0
2005-02-25 00:24:00,1.54258,1.54259,1.54226,1.54226,384599995.0
2005-02-25 00:25:00,1.54239,1.54255,1.54232,1.54255,338200002.0
2005-02-25 00:26:00,1.54247,1.54255,1.54234,1.54247,99999999.0
2005-02-25 00:27:00,1.5424,1.5425,1.5424,1.5425,60700001.0
2005-02-25 00:28:00,1.54248,1.54255,1.54234,1.54234,187400003.0
2005-02-25 00:29:00,1.54247,1.54272,1.54233,1.5426,349500000.0
2005-02-25 00:30:00,1.5425,1.54255,1.54232,1.54238,254200002.0
2005-02-25 00:31:00,1.54248,1.54273,1.54245,1.54273,288899998.0
2005-02-25 00:32:00,1.54239,1.54251,1.5423,1.54238,288300000.0
2005-02-25 00:33:00,1.54242,1.54257,1.54242,1.54257,144400000.0
2005-02-25 00:34:00,1.5426,1.54268,1.54246,1.54251,438099997.0
2005-02-25 00:35:00,1.54247,1.54266,1.54237,1.54253,283300000.0
2005-02-25 00:36:00,1.54282,1.54282,1.54274,1.54274,88900002.0
2005-02-25 00:37:00,1.54269,1.54272,1.54252,1.54272,298600004.0
2005-02-25 00:38:00,1.54259,1.54274,1.54256,1.54256,232500003.0
2005-02-25 00:39:00,1.54243,1.54254,1.54242,1.54251,21100000.0
2005-02-25 00:40:00,1.54247,1.54285,1.54247,1.54272,236600002.0
2005-02-25 00:41:00,1.54257,1.5428,1.54245,1.54263,246299998.0
2005-02-25 00:42:00,1.5426,1.54275,1.54257,1.54268,343800003.0
2005-02-25 00:43:00,1.5427,1.54275,1.54247,1.54267,342700000.0
2005-02-25 00:44:00,1.54271,1.54278,1.5425,1.54257,188600000.0
2005-02-25 00:45:00,1.54258,1.5428,1.54253,1.5428,149099998.0
2005-02-25 00:46:00,1.54259,1.54285,1.54259,1.54276,273499999.0
2005-02-25 00:47:00,1.54261,1.54278,1.54258,1.54269,393000004.0
2005-02-25 00:48:00,1.54283,1.54283,1.54246,1.54246,373599998.0
2005-02-25 00:49:00,1.54259,1.54284,1.54254,1.54262,189500001.0
2005-02-25 00:50:00,1.54265,1.54287,1.54265,1.5428,188600002.0
2005-02-25 00:51:00,1.54262,1.54293,1.54262,1.5429,187000000.0
2005-02-25 00:52:00,1.54276,1.54285,1.54259,1.54285,314900001.0
2005-02-25 00:53:00,1.54264,1.54285,1.54264,1.54285,197599999.0
2005-02-25 00:54:00,1.54273,1.54285,1.54266,1.54271,352499999.0
2005-02-25 00:55:00,1.54269,1.54287,1.54264,1.5428,363600004.0
2005-02-25 00:56:00,1.54261,1.54287,1.54261,1.54272,312299998.0
2005-02-25 00:57:00,1.54282,1.54295,1.54266,1.54274,459800000.0
2005-02-25 00:58:00,1.54283,1.54295,1.54266,1.54282,246099999.0
2005-02-25 00:59:00,1.5428,1.54292,1.54265,1.5428,120600001.0
2005-02-25 01:00:00,1.5429,1.54298,1.54276,1.54286,214899998.0
2005-02-25 01:01:00,1.54293,1.54301,1.54277,1.54283,402800004.0
2005-02-25 01:02:00,1.54281,1.54295,1.54281,1.54295,215500002.0
2005-02-25 01:03:00,1.5429,1.54306,1.54277,1.54297,391500003.0
2005-02-25 01:04:00,1.543,1.54304,1.54274,1.5429,489899997.0
2005-02-25 01:05:00,1.54278,1.54293,1.54239,1.54239,240299999.0
2005-02-25 01:06:00,1.54285,1.54298,1.54256,1.54266,307500001.0
2005-02-25 01:07:00,1.54278,1.54302,1.54268,1.54281,351100002.0
2005-02-25 01:08:00,1.54258,1.5428,1.54252,1.54275,417200001.0
2005-02-25 01:09:00,1.54261,1.54285,1.54258,1.54274,251700002.0
2005-02-25 01:10:00,1.54258,1.54268,1.54245,1.54257,317299998.0
2005-02-25 01:11:00,1.54249,1.54262,1.54242,1.54255,461599998.0
2005-02-25 01:12:00,1.54248,1.54265,1.5424,1.54255,293099998.0
2005-02-25 01:13:00,1.54262,1.54265,1.54238,1.54262,386899997.0
2005-02-25 01:14:00,1.54247,1.5427,1.54239,1.5427,266699998.0
2005-02-25 01:15:00,1.54262,1.5427,1.54249,1.54259,242599998.0
2005-02-25 01:16:00,1.54255,1.54255,1.5424,1.5424,59600000.0
2005-02-25 01:17:00,1.5426,1.54267,1.54212,1.54212,176299999.0
2005-02-25 01:18:00,1.54266,1.54268,1.54238,1.54238,331700002.0
2005-02-25 01:19:00,1.54249,1.54256,1.5424,1.54253,180100002.0
2005-02-25 01:20:00,1.54236,1.54255,1.54232,1.54236,307900006.0
2005-02-25 01:21:00,1.54262,1.5427,1.54246,1.54253,170499995.0
2005-02-25 01:22:00,1.54248,1.54267,1.54238,1.5426,250199997.0
2005-02-25 01:23:00,1.54259,1.54261,1.54245,1.54245,37600000.0
2005-02-25 01:24:00,1.54258,1.54263,1.54231,1.54242,325799999.0
2005-02-25 01:25:00,1.54224,1.54246,1.54222,1.54239,156899999.0
2005-02-25 01:26:00,1.54245,1.54245,1.5424,1.5424,37700001.0
2005-02-25 01:27:00,1.54197,1.54245,1.54197,1.54239,359799999.0
2005-02-25 01:28:00,1.5424,1.54245,1.5423,1.54238,78400000.0
2005-02-25 01:29:00,1.54226,1.54241,1.54222,1.54227,379200002.0
2005-02-25 01:30:00,1.5425,1.54253,1.54227,1.5423,368800004.0
2005-02-25 01:31:00,1.54237,1.54241,1.54228,1.54228,19400000.0
2005-02-25 01:32:00,1.54248,1.54255,1.54234,1.54255,341399996.0
2005-02-25 01:33:00,1.54257,1.54262,1.54241,1.54242,301600005.0
2005-02-25 01:34:00,1.54216,1.54257,1.54216,1.54257,274899998.0
2005-02-25 01:35:00,1.54236,1.54252,1.54234,1.54248,43200000.0
2005-02-25 01:36:00,1.54247,1.54262,1.5424,1.54256,308000003.0
2005-02-25 01:37:00,1.54246,1.54265,1.54245,1.5426,224599999.0
2005-02-25 01:38:00,1.54265,1.54268,1.54248,1.54264,337600004.0
2005-02-25 01:39:00,1.54251,1.54265,1.5424,1.54255,292600003.0
2005-02-25 01:40:00,1.54246,1.54262,1.54244,1.54253,190000003.0
2005-02-25 01:41:00,1.54252,1.5426,1.54238,1.54256,299100001.0
2005-02-25 01:42:00,1.54276,1.5429,1.54265,1.54269,300999999.0
2005-02-25 01:43:00,1.54272,1.54272,1.54247,1.54247,131000003.0
2005-02-25 01:44:00,1.54248,1.54267,1.54241,1.54257,402300005.0
2005-02-25 01:45:00,1.54253,1.54253,1.54225,1.54239,260299999.0
2005-02-25 01:46:00,1.54245,1.54258,1.54232,1.54253,582099996.0
2005-02-25 01:47:00,1.54256,1.54264,1.54243,1.54252,257500002.0
2005-02-25 01:48:00,1.5425,1.5425,1.5423,1.5423,309400006.0
2005-02-25 01:49:00,1.54243,1.54246,1.54231,1.54245,261599999.0
2005-02-25 01:50:00,1.54238,1.54245,1.54226,1.54238,176499997.0
2005-02-25 01:51:00,1.5422,1.54233,1.54207,1.54207,107100003.0
2005-02-25 01:52:00,1.5422,1.54228,1.54201,1.54208,205100000.0
2005-02-25 01:53:00,1.54218,1.54225,1.54205,1.54208,385799994.0
2005-02-25 01:54:00,1.54237,1.54243,1.54216,1.54227,428799995.0
2005-02-25 01:55:00,1.54217,1.54234,1.54203,1.54213,240500002.0
2005-02-25 01:56:00,1.54227,1.54235,1.54203,1.54213,203600004.0
2005-02-25 01:57:00,1.54222,1.54235,1.54222,1.54235,97900001.0
2005-02-25 01:58:00,1.54229,1.54232,1.54212,1.54219,336100003.0
2005-02-25 01:59:00,1.54217,1.54225,1.54204,1.54217,255600001.0
2005-02-25 02:00:00,1.54225,1.54225,1.54194,1.54199,160300000.0
2005-02-25 02:01:00,1.54208,1.54221,1.54193,1.54214,372999999.0
2005-02-25 02:02:00,1.54204,1.54225,1.542,1.5421,359699998.0
2005-02-25 02:03:00,1.54206,1.54233,1.54206,1.54233,343500003.0
2005-02-25 02:04:00,1.54234,1.54246,1.5422,1.54222,359799995.0
2005-02-25 02:05:00,1.54206,1.54219,1.54194,1.5421,184800000.0
2005-02-25 02:06:00,1.54215,1.54226,1.54215,1.54225,226599995.0
2005-02-25 02:07:00,1.54208,1.5422,1.54197,1.54211,385099999.0
2005-02-25 02:08:00,1.54217,1.54217,1.5417,1.5417,226099999.0
2005-02-25 02:09:00,1.542,1.54211,1.54186,1.54192,240899999.0
2005-02-25 02:10:00,1.54202,1.54222,1.54194,1.54206,231399999.0
2005-02-25 02:11:00,1.54226,1.5424,1.54202,1.54212,259199998.0
2005-02-25 02:12:00,1.54206,1.54237,1.542,1.54229,262800003.0
2005-02-25 02:13:00,1.54215,1.54227,1.54207,1.54215,124999999.0
2005-02-25 02:14:00,1.54227,1.54227,1.54208,1.54214,204700000.0
2005-02-25 02:15:00,1.54203,1.54219,1.54195,1.54208,174700000.0
2005-02-25 02:16:00,1.54215,1.54215,1.542,1.542,42400000.0
2005-02-25 02:17:00,1.54215,1.5422,1.54202,1.54208,15800000.0
2005-02-25 02:18:00,1.54223,1.54228,1.54208,1.54213,469899999.0
2005-02-25 02:19:00,1.54225,1.54231,1.54215,1.54225,416299995.0
2005-02-25 02:20:00,1.54213,1.54227,1.54201,1.54217,334000003.0
2005-02-25 02:21:00,1.54225,1.54233,1.54193,1.54208,282700002.0
2005-02-25 02:22:00,1.54212,1.54227,1.54208,1.5422,389700004.0
2005-02-25 02:23:00,1.54212,1.54222,1.54187,1.54193,230199998.0
2005-02-25 02:24:00,1.54205,1.54216,1.54196,1.5421,280499999.0
2005-02-25 02:25:00,1.54214,1.54222,1.542,1.54213,155700001.0
2005-02-25 02:26:00,1.54221,1.54221,1.54202,1.54217,335599999.0
2005-02-25 02:27:00,1.54225,1.54225,1.54201,1.54201,150899999.0
2005-02-25 02:28:00,1.54199,1.5422,1.54193,1.54206,353600004.0
2005-02-25 02:29:00,1.54198,1.54213,1.54182,1.54206,306799996.0
2005-02-25 02:30:00,1.54204,1.54227,1.54187,1.54217,236900003.0
2005-02-25 02:31:00,1.5421,1.5422,1.5421,1.5422,108400001.0
2005-02-25 02:32:00,1.5419,1.54224,1.54172,1.54203,280200001.0
2005-02-25 02:33:00,1.5421,1.5422,1.5421,1.5422,105100003.0
2005-02-25 02:34:00,1.5422,1.5422,1.5421,1.5421,79899999.0
2005-02-25 02:35:00,1.54228,1.54228,1.54204,1.54213,483100002.0
2005-02-25 02:36:00,1.54207,1.54228,1.54193,1.54202,205299999.0
2005-02-25 02:37:00,1.54182,1.5421,1.54182,1.54209,207700002.0
2005-02-25 02:38:00,1.54207,1.54233,1.54206,1.54228,432500003.0
2005-02-25 02:39:00,1.54218,1.54237,1.54208,1.54208,217000002.0
2005-02-25 02:40:00,1.54227,1.54227,1.54224,1.54224,51899999.0
2005-02-25 02:41:00,1.54217,1.54225,1.54201,1.54202,468500001.0
2005-02-25 02:42:00,1.54205,1.54225,1.54205,1.54207,285000004.0
2005-02-25 02:43:00,1.54225,1.54225,1.5422,1.5422,59200002.0
2005-02-25 02:44:00,1.5421,1.54225,1.5421,1.54225,149600001.0
2005-02-25 02:45:00,1.54217,1.54229,1.54217,1.54229,69500000.0
2005-02-25 02:46:00,1.54204,1.54218,1.54196,1.54212,29600000.0
2005-02-25 02:47:00,1.54205,1.54227,1.54204,1.5422,316300001.0
2005-02-25 02:48:00,1.5422,1.54237,1.54216,1.54223,290099995.0
2005-02-25 02:49:00,1.54218,1.54218,1.54206,1.54206,16500000.0
2005-02-25 02:50:00,1.54193,1.54228,1.54193,1.54228,49800001.0
2005-02-25 02:51:00,1.54227,1.54233,1.54213,1.54218,187700001.0
2005-02-25 02:52:00,1.54224,1.54233,1.54209,1.54213,156300000.0
2005-02-25 02:53:00,1.5422,1.54233,1.54183,1.54188,224700001.0
2005-02-25 02:54:00,1.54216,1.54228,1.54193,1.54197,228600000.0
2005-02-25 02:55:00,1.54203,1.54213,1.54187,1.54187,464199998.0
2005-02-25 02:56:00,1.54198,1.54208,1.54187,1.54199,199199997.0
2005-02-25 02:57:00,1.54213,1.54218,1.54198,1.54201,344800001.0
2005-02-25 02:58:00,1.54199,1.54212,1.54195,1.54208,259300003.0
2005-02-25 02:59:00,1.54207,1.54212,1.54198,1.54199,416499998.0
2005-02-25 03:00:00,1.54211,1.54211,1.54195,1.54201,75500002.0
2005-02-25 03:01:00,1.54193,1.54211,1.5419,1.54209,393499997.0
2005-02-25 03:02:00,1.54201,1.54209,1.54168,1.54168,245800002.0
2005-02-25 03:03:00,1.54212,1.54212,1.54188,1.54188,50200002.0
2005-02-25 03:04:00,1.54204,1.54204,1.54187,1.54187,66399999.0
2005-02-25 03:05:00,1.54167,1.54203,1.54167,1.54203,115200001.0
2005-02-25 03:06:00,1.54206,1.54212,1.54204,1.54208,85400002.0
2005-02-25 03:07:00,1.54181,1.54207,1.54181,1.54207,134899999.0
2005-02-25 03:08:00,1.54212,1.5422,1.54203,1.54203,309500004.0
2005-02-25 03:09:00,1.54217,1.54217,1.54192,1.54192,259200003.0
2005-02-25 03:10:00,1.54192,1.54215,1.54176,1.54196,402000000.0
2005-02-25 03:11:00,1.54203,1.54215,1.54196,1.54202,309200000.0
2005-02-25 03:12:00,1.54188,1.54219,1.54169,1.54219,414500001.0
2005-02-25 03:13:00,1.54213,1.54222,1.54196,1.54211,342700003.0
2005-02-25 03:14:00,1.5421,1.54225,1.54206,1.54224,496200002.0
2005-02-25 03:15:00,1.54231,1.54238,1.54213,1.54213,210400002.0
2005-02-25 03:16:00,1.54211,1.54233,1.54196,1.54213,270100002.0
2005-02-25 03:17:00,1.5422,1.54233,1.54205,1.54219,220600000.0
2005-02-25 03:18:00,1.5422,1.5422,1.54206,1.54215,137900001.0
2005-02-25 03:19:00,1.54232,1.54238,1.54217,1.54225,465500004.0
2005-02-25 03:20:00,1.54219,1.54249,1.54219,1.54249,134600003.0
2005-02-25 03:21:00,1.5425,1.5425,1.54217,1.54217,182899998.0
2005-02-25 03:22:00,1.54244,1.54244,1.54225,1.54229,104600000.0
2005-02-25 03:23:00,1.54236,1.54236,1.5421,1.5421,213199999.0
2005-02-25 03:24:00,1.54236,1.54247,1.54228,1.5423,276200003.0
2005-02-25 03:25:00,1.54241,1.54241,1.54219,1.54223,176500001.0
2005-02-25 03:26:00,1.54232,1.54235,1.54218,1.5423,466499998.0
2005-02-25 03:27:00,1.54219,1.54233,1.54198,1.54198,265100001.0
2005-02-25 03:28:00,1.54213,1.54223,1.54203,1.54203,299100001.0
2005-02-25 03:29:00,1.54199,1.54225,1.54199,1.54225,55899999.0
2005-02-25 03:30:00,1.54208,1.54223,1.54199,1.54212,263999999.0
2005-02-25 03:31:00,1.5422,1.5422,1.5421,1.5421,127700001.0
2005-02-25 03:32:00,1.542,1.54228,1.542,1.54225,222299998.0
2005-02-25 03:33:00,1.54168,1.54208,1.54168,1.54193,294599999.0
2005-02-25 03:34:00,1.54225,1.54225,1.54202,1.54217,388899999.0
2005-02-25 03:35:00,1.5422,1.5422,1.5421,1.5421,35900000.0
2005-02-25 03:36:00,1.54223,1.54231,1.54217,1.54224,20300000.0
2005-02-25 03:37:00,1.54175,1.54202,1.54175,1.54201,310900002.0
2005-02-25 03:38:00,1.54225,1.54225,1.54212,1.54212,76600001.0
2005-02-25 03:39:00,1.54204,1.54225,1.54204,1.54225,58000000.0
2005-02-25 03:40:00,1.5421,1.5422,1.54183,1.54197,317500002.0
2005-02-25 03:41:00,1.54192,1.54201,1.54174,1.54181,204500002.0
2005-02-25 03:42:00,1.54184,1.5419,1.54169,1.54172,259100000.0
2005-02-25 03:43:00,1.54189,1.54199,1.54177,1.5418,228600002.0
2005-02-25 03:44:00,1.54198,1.54223,1.54198,1.54207,210200002.0
2005-02-25 03:45:00,1.54195,1.54206,1.54167,1.54167,631499998.0
2005-02-25 03:46:00,1.54191,1.54207,1.54185,1.54207,211999999.0
2005-02-25 03:47:00,1.54197,1.54215,1.54193,1.54197,207000001.0
2005-02-25 03:48:00,1.54177,1.54203,1.54154,1.5416,331500001.0
2005-02-25 03:49:00,1.54192,1.5421,1.54192,1.5421,57600000.0
2005-02-25 03:50:00,1.54213,1.54213,1.54194,1.54213,330800001.0
2005-02-25 03:51:00,1.54207,1.54214,1.54197,1.54207,251200004.0
2005-02-25 03:52:00,1.54195,1.54205,1.54182,1.54182,252999998.0
2005-02-25 03:53:00,1.54197,1.54211,1.54197,1.54211,29600000.0
2005-02-25 03:54:00,1.54191,1.54213,1.54189,1.54202,144400000.0
2005-02-25 03:55:00,1.54177,1.54212,1.54177,1.54196,55600000.0
2005-02-25 03:56:00,1.54171,1.54211,1.54171,1.54208,225600001.0
2005-02-25 03:57:00,1.54217,1.54247,1.54211,1.5423,286000000.0
2005-02-25 03:58:00,1.5423,1.54238,1.5421,1.5421,220300000.0
2005-02-25 03:59:00,1.54225,1.5423,1.54208,1.54218,385700003.0
2005-02-25 04:00:00,1.54206,1.54231,1.54203,1.54223,403900003.0
2005-02-25 04:01:00,1.54234,1.54247,1.5422,1.5422,477800000.0
2005-02-25 04:02:00,1.54232,1.54236,1.54223,1.54226,209300000.0
2005-02-25 04:03:00,1.54219,1.54244,1.54219,1.54235,304099999.0
2005-02-25 04:04:00,1.54242,1.54242,1.54234,1.54234,69500002.0
2005-02-25 04:05:00,1.54215,1.54234,1.54207,1.54234,277300000.0
2005-02-25 04:06:00,1.54223,1.5424,1.54215,1.5423,325900004.0
2005-02-25 04:07:00,1.54197,1.54226,1.54197,1.54217,434200002.0
2005-02-25 04:08:00,1.54219,1.54223,1.54203,1.54208,367899998.0
2005-02-25 04:09:00,1.54187,1.54214,1.5417,1.54201,330800005.0
2005-02-25 04:10:00,1.542,1.54215,1.542,1.54215,114400000.0
2005-02-25 04:11:00,1.54203,1.54216,1.54188,1.54203,204099999.0
2005-02-25 04:12:00,1.5421,1.5421,1.542,1.542,124499997.0
2005-02-25 04:13:00,1.54207,1.54218,1.54182,1.54218,311400000.0
2005-02-25 04:14:00,1.54218,1.54222,1.542,1.54213,243900001.0
2005-02-25 04:15:00,1.54203,1.54221,1.54203,1.54219,315099995.0
2005-02-25 04:16:00,1.54221,1.54222,1.5419,1.542,259500002.0
2005-02-25 04:17:00,1.54214,1.54216,1.54204,1.54206,107700003.0
2005-02-25 04:18:00,1.54216,1.54219,1.54207,1.54213,55799999.0
2005-02-25 04:19:00,1.54197,1.54208,1.54182,1.54182,278999999.0
2005-02-25 04:20:00,1.54212,1.54212,1.54184,1.54184,83000002.0
2005-02-25 04:21:00,1.54205,1.54213,1.54191,1.54201,217500001.0
2005-02-25 04:22:00,1.54188,1.5421,1.54182,1.5421,300500000.0
2005-02-25 04:23:00,1.54205,1.54215,1.54189,1.54198,413300004.0
2005-02-25 04:24:00,1.54201,1.54215,1.54196,1.5421,340099997.0
2005-02-25 04:25:00,1.54183,1.54203,1.54162,1.54188,313499999.0
2005-02-25 04:26:00,1.54215,1.54215,1.542,1.54208,271200003.0
2005-02-25 04:27:00,1.54215,1.54215,1.5421,1.5421,108600003.0
2005-02-25 04:28:00,1.54197,1.54215,1.54197,1.54215,67199999.0
2005-02-25 04:29:00,1.54196,1.542,1.54176,1.54182,329900001.0
2005-02-25 04:30:00,1.54188,1.5421,1.54188,1.5421,58300000.0
2005-02-25 04:31:00,1.54202,1.54215,1.54202,1.54215,58400001.0
2005-02-25 04:32:00,1.5421,1.54215,1.542,1.54208,80600000.0
2005-02-25 04:33:00,1.54203,1.54217,1.54203,1.54217,127000000.0
2005-02-25 04:34:00,1.542,1.5421,1.542,1.5421,10000000.0
2005-02-25 04:35:00,1.54213,1.54217,1.54195,1.5421,144000002.0
2005-02-25 04:36:00,1.54218,1.54231,1.54218,1.54225,216500000.0
2005-02-25 04:37:00,1.54216,1.54224,1.54194,1.54208,274799998.0
2005-02-25 04:38:00,1.54211,1.54218,1.54203,1.5421,269999999.0
2005-02-25 04:39:00,1.5422,1.54242,1.54205,1.54211,228200004.0
2005-02-25 04:40:00,1.54228,1.54237,1.54205,1.54213,192300000.0
2005-02-25 04:41:00,1.54225,1.54225,1.54199,1.54199,152600002.0
2005-02-25 04:42:00,1.54208,1.54246,1.54201,1.54246,379399998.0
2005-02-25 04:43:00,1.54213,1.5423,1.54205,1.5421,299700002.0
2005-02-25 04:44:00,1.5421,1.5423,1.54201,1.54208,261699998.0
2005-02-25 04:45:00,1.54212,1.5423,1.54194,1.54194,248999998.0
2005-02-25 04:46:00,1.5422,1.54222,1.5418,1.5418,436300004.0
2005-02-25 04:47:00,1.54219,1.54219,1.54195,1.54205,402799999.0
2005-02-25 04:48:00,1.54215,1.54215,1.54192,1.54195,275999998.0
2005-02-25 04:49:00,1.54233,1.54241,1.54221,1.54228,391100003.0
2005-02-25 04:50:00,1.54194,1.5421,1.54187,1.5421,209300000.0
2005-02-25 04:51:00,1.5421,1.5421,1.542,1.542,99100002.0
2005-02-25 04:52:00,1.542,1.5421,1.542,1.5421,69400000.0
2005-02-25 04:53:00,1.54196,1.54212,1.54182,1.54203,25600000.0
2005-02-25 04:54:00,1.54208,1.54213,1.54187,1.54202,272500003.0
2005-02-25 04:55:00,1.54192,1.5421,1.54192,1.5421,118200004.0
2005-02-25 04:56:00,1.54199,1.54216,1.54199,1.54208,253899999.0
2005-02-25 04:57:00,1.54199,1.54215,1.54195,1.54215,211800002.0
2005-02-25 04:58:00,1.54203,1.54215,1.54195,1.5421,378699997.0
2005-02-25 04:59:00,1.542,1.5421,1.542,1.5421,9800000.0
2005-02-25 05:00:00,1.54176,1.54215,1.54176,1.54215,210400001.0
2005-02-25 05:01:00,1.542,1.54212,1.54196,1.542,200599998.0
2005-02-25 05:02:00,1.54189,1.54215,1.54189,1.5421,276899995.0
2005-02-25 05:03:00,1.5422,1.54224,1.54206,1.54212,199300004.0
2005-02-25 05:04:00,1.54207,1.54215,1.54194,1.54207,245099997.0
2005-02-25 05:05:00,1.54212,1.5422,1.54203,1.54207,224800001.0
2005-02-25 05:06:00,1.54209,1.54209,1.54185,1.54198,185600001.0
2005-02-25 05:07:00,1.54198,1.54209,1.54185,1.54195,461999995.0
2005-02-25 05:08:00,1.54195,1.54208,1.54191,1.54201,245800002.0
2005-02-25 05:09:00,1.54202,1.54213,1.54191,1.54192,252500003.0
2005-02-25 05:10:00,1.54216,1.54216,1.54192,1.54192,259599997.0
2005-02-25 05:11:00,1.5421,1.54224,1.54198,1.5421,183599999.0
2005-02-25 05:12:00,1.54195,1.54222,1.54195,1.54222,221699999.0
2005-02-25 05:13:00,1.54214,1.54222,1.54203,1.54211,226099997.0
2005-02-25 05:14:00,1.54204,1.54221,1.54202,1.54212,199600003.0
2005-02-25 05:15:00,1.54208,1.54208,1.5419,1.54191,188800000.0
2005-02-25 05:16:00,1.54198,1.54207,1.54186,1.54194,63700000.0
2005-02-25 05:17:00,1.54212,1.54217,1.54195,1.54208,140900000.0
2005-02-25 05:18:00,1.54201,1.54215,1.54195,1.54195,252900002.0
2005-02-25 05:19:00,1.54203,1.54203,1.54186,1.54186,49399999.0
2005-02-25 05:20:00,1.54191,1.5421,1.54159,1.5421,190200001.0
2005-02-25 05:21:00,1.5421,1.5421,1.5418,1.5418,199799999.0
2005-02-25 05:22:00,1.54208,1.54215,1.54191,1.5421,364999997.0
2005-02-25 05:23:00,1.5421,1.5421,1.54192,1.54202,200500004.0
2005-02-25 05:24:00,1.542,1.54215,1.54184,1.54204,237899996.0
2005-02-25 05:25:00,1.54196,1.54215,1.54196,1.5421,272499999.0
2005-02-25 05:26:00,1.54195,1.54223,1.54195,1.54201,458899998.0
2005-02-25 05:27:00,1.54197,1.54226,1.54197,1.54209,333600002.0
2005-02-25 05:28:00,1.54215,1.54215,1.5421,1.5421,69700001.0
2005-02-25 05:29:00,1.54202,1.54215,1.54202,1.54215,154099998.0
2005-02-25 05:30:00,1.542,1.5421,1.542,1.5421,28000000.0
2005-02-25 05:31:00,1.5421,1.54215,1.5421,1.54215,104700001.0
2005-02-25 05:32:00,1.54208,1.54209,1.54197,1.54197,301200002.0
2005-02-25 05:33:00,1.54202,1.54217,1.54188,1.54208,212099998.0
2005-02-25 05:34:00,1.5421,1.54215,1.54193,1.54208,145700000.0
2005-02-25 05:35:00,1.54195,1.54202,1.54168,1.54174,479400002.0
2005-02-25 05:36:00,1.54205,1.54215,1.5419,1.54203,314700003.0
2005-02-25 05:37:00,1.54227,1.54227,1.5417,1.5417,247700000.0
2005-02-25 05:38:00,1.542,1.54212,1.542,1.54206,87400000.0
2005-02-25 05:39:00,1.54192,1.54215,1.54192,1.54207,95900000.0
2005-02-25 05:40:00,1.54215,1.54215,1.54192,1.54192,177599999.0
2005-02-25 05:41:00,1.54217,1.54236,1.54216,1.54224,180500001.0
2005-02-25 05:42:00,1.54229,1.5423,1.5421,1.5421,249200003.0
2005-02-25 05:43:00,1.54206,1.54221,1.54196,1.5421,293900003.0
2005-02-25 05:44:00,1.54222,1.54237,1.5421,1.5421,312000004.0
2005-02-25 05:45:00,1.54211,1.54233,1.5421,1.54218,266000001.0
2005-02-25 05:46:00,1.54238,1.54245,1.5422,1.54243,349800001.0
2005-02-25 05:47:00,1.54241,1.54252,1.54221,1.54249,260599999.0
2005-02-25 05:48:00,1.54237,1.54256,1.54223,1.54239,543399997.0
2005-02-25 05:49:00,1.54243,1.54269,1.54214,1.54229,355099997.0
2005-02-25 05:50:00,1.54226,1.54263,1.54226,1.54248,304600000.0
2005-02-25 05:51:00,1.54254,1.54254,1.5423,1.5423,151000003.0
2005-02-25 05:52:00,1.54227,1.54235,1.54213,1.54223,320500005.0
2005-02-25 05:53:00,1.54222,1.54237,1.54216,1.54228,586700004.0
2005-02-25 05:54:00,1.54242,1.54257,1.54211,1.54211,417300002.0
2005-02-25 05:55:00,1.54202,1.54225,1.54202,1.5422,233000001.0
2005-02-25 05:56:00,1.54222,1.54235,1.54211,1.54221,362000000.0
2005-02-25 05:57:00,1.54223,1.54227,1.54209,1.5422,159799997.0
2005-02-25 05:58:00,1.5423,1.54243,1.54202,1.54231,360600001.0
2005-02-25 05:59:00,1.5423,1.54235,1.54207,1.54214,295999999.0
2005-02-25 06:00:00,1.54232,1.54265,1.54228,1.54257,262000002.0
2005-02-25 06:01:00,1.54276,1.54276,1.54207,1.54214,430500002.0
2005-02-25 06:02:00,1.54245,1.54271,1.54234,1.54248,281399998.0
2005-02-25 06:03:00,1.54259,1.54281,1.54259,1.54277,327300003.0
2005-02-25 06:04:00,1.54252,1.54276,1.54232,1.54276,239900003.0
2005-02-25 06:05:00,1.54294,1.5431,1.54288,1.54288,200599998.0
2005-02-25 06:06:00,1.54313,1.54313,1.5429,1.5429,470500006.0
2005-02-25 06:07:00,1.54294,1.54305,1.54273,1.54282,231099998.0
2005-02-25 06:08:00,1.54292,1.54323,1.54285,1.54299,301199998.0
2005-02-25 06:09:00,1.54317,1.54321,1.54295,1.54307,404700004.0
2005-02-25 06:10:00,1.54323,1.54354,1.54313,1.54327,323600000.0
2005-02-25 06:11:00,1.54366,1.54378,1.54317,1.5433,324400001.0
2005-02-25 06:12:00,1.54318,1.54343,1.54318,1.5433,239000002.0
2005-02-25 06:13:00,1.54317,1.54335,1.54314,1.54324,228199998.0
2005-02-25 06:14:00,1.54325,1.54336,1.54315,1.54324,58500000.0
2005-02-25 06:15:00,1.54339,1.54339,1.54325,1.54325,206000001.0
2005-02-25 06:16:00,1.5432,1.5432,1.5431,1.5431,35100000.0
2005-02-25 06:17:00,1.54324,1.54341,1.54316,1.54331,97799998.0
2005-02-25 06:18:00,1.54341,1.54341,1.54315,1.54315,266599999.0
2005-02-25 06:19:00,1.54322,1.54335,1.54313,1.54313,330900002.0
2005-02-25 06:20:00,1.54332,1.54332,1.54311,1.54311,388800000.0
2005-02-25 06:21:00,1.54325,1.54325,1.5432,1.5432,24200000.0
2005-02-25 06:22:00,1.54327,1.5434,1.54306,1.54319,301500004.0
2005-02-25 06:23:00,1.54326,1.54347,1.54309,1.54327,402599999.0
2005-02-25 06:24:00,1.5434,1.54345,1.54321,1.54337,264400002.0
2005-02-25 06:25:00,1.54346,1.54347,1.5431,1.5433,141100001.0
2005-02-25 06:26:00,1.54354,1.54354,1.54314,1.54322,322600002.0
2005-02-25 06:27:00,1.54345,1.54347,1.54329,1.54338,314900000.0
2005-02-25 06:28:00,1.54341,1.54347,1.54324,1.54338,201700000.0
2005-02-25 06:29:00,1.54346,1.54361,1.54339,1.54353,143600001.0
2005-02-25 06:30:00,1.54377,1.54377,1.54348,1.54367,225300001.0
2005-02-25 06:31:00,1.54372,1.54373,1.54342,1.54342,349800002.0
2005-02-25 06:32:00,1.54344,1.54357,1.54334,1.54342,329400003.0
2005-02-25 06:33:00,1.54329,1.54347,1.54329,1.54347,124999999.0
2005-02-25 06:34:00,1.54353,1.5436,1.54333,1.5435,291800002.0
2005-02-25 06:35:00,1.54341,1.54352,1.54331,1.54332,294300000.0
2005-02-25 06:36:00,1.54343,1.54363,1.54341,1.54358,314600000.0
2005-02-25 06:37:00,1.54355,1.54355,1.5435,1.5435,22900000.0
2005-02-25 06:38:00,1.54344,1.54353,1.54337,1.54343,217900004.0
2005-02-25 06:39:00,1.54335,1.5435,1.54327,1.54342,228800004.0
2005-02-25 06:40:00,1.54336,1.54355,1.54336,1.54347,223300002.0
2005-02-25 06:41:00,1.5435,1.54368,1.5434,1.54347,327600006.0
2005-02-25 06:42:00,1.54335,1.54354,1.54328,1.5434,333699999.0
2005-02-25 06:43:00,1.54355,1.54355,1.54333,1.54338,137600000.0
2005-02-25 06:44:00,1.54338,1.5435,1.54332,1.5435,238100003.0
2005-02-25 06:45:00,1.54353,1.54355,1.54336,1.54336,285100002.0
2005-02-25 06:46:00,1.54325,1.54356,1.54322,1.54324,231600000.0
2005-02-25 06:47:00,1.54347,1.54363,1.54343,1.54359,251499998.0
2005-02-25 06:48:00,1.54365,1.54365,1.54353,1.54359,195000001.0
2005-02-25 06:49:00,1.54355,1.54365,1.54345,1.54347,210900000.0
2005-02-25 06:50:00,1.54355,1.54359,1.5434,1.54347,182499999.0
2005-02-25 06:51:00,1.54332,1.54355,1.5432,1.54336,261099997.0
2005-02-25 06:52:00,1.54349,1.54363,1.54338,1.54363,152899998.0
2005-02-25 06:53:00,1.5436,1.5436,1.54346,1.5435,170700000.0
2005-02-25 06:54:00,1.54344,1.54368,1.54344,1.5436,211000000.0
2005-02-25 06:55:00,1.54356,1.54363,1.54338,1.54354,370499999.0
2005-02-25 06:56:00,1.54352,1.54357,1.54339,1.54349,271900003.0
2005-02-25 06:57:00,1.5436,1.54367,1.5434,1.54344,202100001.0
2005-02-25 06:58:00,1.54368,1.54372,1.54335,1.54351,398900006.0
2005-02-25 06:59:00,1.54351,1.54363,1.54341,1.54352,299800001.0
2005-02-25 07:00:00,1.54353,1.5436,1.54327,1.5435,276100000.0
2005-02-25 07:01:00,1.54356,1.54356,1.54317,1.5432,351100002.0
2005-02-25 07:02:00,1.54337,1.54346,1.54319,1.54319,327299996.0
2005-02-25 07:03:00,1.5434,1.5435,1.5434,1.5435,236299999.0
2005-02-25 07:04:00,1.54338,1.54348,1.54318,1.54341,212500000.0
2005-02-25 07:05:00,1.54312,1.54354,1.54312,1.54354,128700000.0
2005-02-25 07:06:00,1.54342,1.54353,1.54329,1.54336,159699999.0
2005-02-25 07:07:00,1.54342,1.54353,1.5433,1.54347,220999999.0
2005-02-25 07:08:00,1.54305,1.54358,1.5429,1.54358,314300001.0
2005-02-25 07:09:00,1.5435,1.54358,1.54332,1.54332,263300000.0
2005-02-25 07:10:00,1.54331,1.54349,1.54316,1.54335,406900001.0
2005-02-25 07:11:00,1.54349,1.5436,1.54338,1.54343,188100003.0
2005-02-25 07:12:00,1.54303,1.54331,1.543,1.54316,305899999.0
2005-02-25 07:13:00,1.54329,1.5435,1.54326,1.54333,187300000.0
2005-02-25 07:14:00,1.54337,1.54358,1.54337,1.54347,363099996.0
2005-02-25 07:15:00,1.5433,1.5436,1.54311,1.5436,519800000.0
2005-02-25 07:16:00,1.54331,1.54353,1.54331,1.5435,199500003.0
2005-02-25 07:17:00,1.5434,1.5435,1.5434,1.5435,164600000.0
2005-02-25 07:18:00,1.54323,1.54361,1.54319,1.54345,280400000.0
2005-02-25 07:19:00,1.54347,1.54347,1.54334,1.54334,47900002.0
2005-02-25 07:20:00,1.54303,1.54341,1.54303,1.54338,295400002.0
2005-02-25 07:21:00,1.54341,1.54355,1.54336,1.54337,136000000.0
2005-02-25 07:22:00,1.54316,1.54347,1.54254,1.54326,428000006.0
2005-02-25 07:23:00,1.5435,1.5435,1.54337,1.54339,30100001.0
2005-02-25 07:24:00,1.54345,1.54345,1.54325,1.54325,159200000.0
2005-02-25 07:25:00,1.54336,1.54337,1.54316,1.54316,347900002.0
2005-02-25 07:26:00,1.54311,1.54313,1.54277,1.543,358900003.0
2005-02-25 07:27:00,1.54318,1.54318,1.54293,1.54302,244100003.0
2005-02-25 07:28:00,1.54313,1.5432,1.54299,1.54316,180200001.0
2005-02-25 07:29:00,1.54316,1.54338,1.54316,1.54338,91299999.0
2005-02-25 07:30:00,1.54337,1.54337,1.54327,1.54328,137500002.0
2005-02-25 07:31:00,1.54332,1.54336,1.54298,1.54298,304000001.0
2005-02-25 07:32:00,1.54317,1.54325,1.543,1.54315,291400002.0
2005-02-25 07:33:00,1.54314,1.54325,1.54296,1.54302,245499998.0
2005-02-25 07:34:00,1.5432,1.54325,1.54304,1.54309,382000001.0
2005-02-25 07:35:00,1.54297,1.54355,1.54292,1.54343,206700000.0
2005-02-25 07:36:00,1.5433,1.54332,1.54307,1.54317,181900001.0
2005-02-25 07:37:00,1.5432,1.54325,1.5432,1.54325,59900002.0
2005-02-25 07:38:00,1.5432,1.5432,1.5431,1.5431,124600001.0
2005-02-25 07:39:00,1.54325,1.54325,1.54312,1.54312,126400001.0
2005-02-25 07:40:00,1.54317,1.54325,1.54304,1.54315,183000001.0
2005-02-25 07:41:00,1.54306,1.54335,1.54235,1.54235,289300000.0
2005-02-25 07:42:00,1.5429,1.54315,1.54247,1.54282,223599997.0
2005-02-25 07:43:00,1.54288,1.54304,1.54284,1.54298,241699998.0
2005-02-25 07:44:00,1.54299,1.54328,1.54292,1.5431,103100000.0
2005-02-25 07:45:00,1.5434,1.5434,1.54314,1.54314,250100004.0
2005-02-25 07:46:00,1.54321,1.54333,1.54312,1.54313,317900001.0
2005-02-25 07:47:00,1.5432,1.54322,1.54304,1.54304,359600000.0
2005-02-25 07:48:00,1.54307,1.54323,1.54302,1.54313,192100002.0
2005-02-25 07:49:00,1.54302,1.54319,1.54302,1.54317,187900002.0
2005-02-25 07:50:00,1.5432,1.5432,1.5431,1.5431,113400003.0
2005-02-25 07:51:00,1.54325,1.54328,1.54301,1.54301,311099997.0
2005-02-25 07:52:00,1.54303,1.54315,1.54292,1.54309,407000003.0
2005-02-25 07:53:00,1.54314,1.54314,1.543,1.543,77300001.0
2005-02-25 07:54:00,1.54305,1.54329,1.54287,1.54323,362699999.0
2005-02-25 07:55:00,1.54303,1.54315,1.54302,1.54302,44000000.0
2005-02-25 07:56:00,1.54311,1.54325,1.54284,1.54284,282699999.0
2005-02-25 07:57:00,1.54292,1.54305,1.54279,1.54288,317500005.0
2005-02-25 07:58:00,1.5431,1.5431,1.54287,1.54287,305800000.0
2005-02-25 07:59:00,1.54305,1.54307,1.54288,1.54288,383200003.0
2005-02-25 08:00:00,1.54276,1.54291,1.54276,1.54291,39100000.0
2005-02-25 08:01:00,1.54288,1.54305,1.54279,1.54297,405300004.0
2005-02-25 08:02:00,1.54295,1.54295,1.54268,1.54278,307899998.0
2005-02-25 08:03:00,1.5426,1.54288,1.5426,1.54276,322799997.0
2005-02-25 08:04:00,1.54269,1.5429,1.54262,1.54279,380300002.0
2005-02-25 08:05:00,1.5429,1.54295,1.5429,1.54295,61600000.0
2005-02-25 08:06:00,1.54291,1.54301,1.54263,1.54263,354599997.0
2005-02-25 08:07:00,1.54258,1.54278,1.54258,1.54271,176500001.0
2005-02-25 08:08:00,1.54287,1.5429,1.54276,1.54279,94300000.0
2005-02-25 08:09:00,1.54283,1.5429,1.5427,1.54277,199700000.0
2005-02-25 08:10:00,1.54273,1.5429,1.54251,1.54267,238500000.0
2005-02-25 08:11:00,1.54277,1.54288,1.54253,1.54253,294100004.0
2005-02-25 08:12:00,1.54241,1.54256,1.54236,1.54252,283399997.0
2005-02-25 08:13:00,1.54241,1.54259,1.54233,1.54259,419699997.0
2005-02-25 08:14:00,1.5426,1.54265,1.54235,1.54235,375500008.0
2005-02-25 08:15:00,1.54248,1.54267,1.54248,1.54267,31200000.0
2005-02-25 08:16:00,1.54234,1.5426,1.54234,1.5426,42500000.0
2005-02-25 08:17:00,1.54261,1.54272,1.54248,1.54262,411400004.0
2005-02-25 08:18:00,1.54264,1.54272,1.54244,1.54256,550400001.0
2005-02-25 08:19:00,1.54252,1.54271,1.5425,1.54262,353099998.0
2005-02-25 08:20:00,1.54264,1.54273,1.54246,1.5426,412899998.0
2005-02-25 08:21:00,1.54267,1.54288,1.54254,1.54274,250299995.0
2005-02-25 08:22:00,1.54275,1.54286,1.54254,1.54272,213700000.0
2005-02-25 08:23:00,1.54277,1.54295,1.5427,1.54285,322499993.0
2005-02-25 08:24:00,1.54291,1.54291,1.54261,1.54276,68799999.0
2005-02-25 08:25:00,1.54279,1.5429,1.54267,1.54282,392999996.0
2005-02-25 08:26:00,1.54284,1.54293,1.54269,1.54282,161700000.0
2005-02-25 08:27:00,1.54265,1.54294,1.54265,1.54279,126300001.0
2005-02-25 08:28:00,1.54277,1.54291,1.54266,1.54277,211299998.0
2005-02-25 08:29:00,1.54284,1.54301,1.54281,1.54288,264400001.0
2005-02-25 08:30:00,1.5429,1.54295,1.54282,1.54288,60799998.0
2005-02-25 08:31:00,1.54272,1.5429,1.54253,1.5427,304099999.0
2005-02-25 08:32:00,1.54284,1.54299,1.54275,1.54275,407300004.0
2005-02-25 08:33:00,1.54283,1.54283,1.54248,1.54259,242100002.0
2005-02-25 08:34:00,1.54268,1.54283,1.54252,1.5426,320300006.0
2005-02-25 08:35:00,1.54267,1.5429,1.54258,1.54264,233100000.0
2005-02-25 08:36:00,1.54289,1.54299,1.54279,1.54279,70400000.0
2005-02-25 08:37:00,1.54278,1.54293,1.54274,1.54293,257899997.0
2005-02-25 08:38:00,1.54292,1.54297,1.54274,1.54274,318200007.0
2005-02-25 08:39:00,1.54304,1.54317,1.54291,1.54314,354400002.0
2005-02-25 08:40:00,1.54304,1.54321,1.54298,1.54307,373100001.0
2005-02-25 08:41:00,1.54315,1.54315,1.54289,1.54297,275600000.0
2005-02-25 08:42:00,1.54282,1.54306,1.54268,1.54283,274699997.0
2005-02-25 08:43:00,1.54296,1.5431,1.54296,1.5431,108000000.0
2005-02-25 08:44:00,1.54267,1.54297,1.54264,1.54285,193700000.0
2005-02-25 08:45:00,1.54313,1.54313,1.54233,1.54262,395300001.0
2005-02-25 08:46:00,1.54271,1.54305,1.54271,1.54295,157399997.0
2005-02-25 08:47:00,1.54308,1.54308,1.54285,1.54289,398400003.0
2005-02-25 08:48:00,1.54285,1.54321,1.54277,1.54319,260600001.0
2005-02-25 08:49:00,1.54295,1.54318,1.54282,1.5429,169500001.0
2005-02-25 08:50:00,1.54278,1.54295,1.54272,1.54278,346399997.0
2005-02-25 08:51:00,1.54295,1.54302,1.54277,1.54277,360800000.0
2005-02-25 08:52:00,1.54271,1.54299,1.54257,1.54282,349999998.0
2005-02-25 08:53:00,1.54296,1.54317,1.54296,1.54317,257600003.0
2005-02-25 08:54:00,1.54303,1.54315,1.54291,1.54299,344299998.0
2005-02-25 08:55:00,1.5432,1.54344,1.54314,1.54344,319300002.0
2005-02-25 08:56:00,1.54341,1.54348,1.54333,1.54333,167700001.0
2005-02-25 08:57:00,1.54326,1.54356,1.54326,1.54351,371199997.0
2005-02-25 08:58:00,1.54355,1.5436,1.54339,1.54345,176200002.0
2005-02-25 08:59:00,1.54353,1.54353,1.54343,1.54347,96599998.0
2005-02-25 09:00:00,1.54341,1.54352,1.54332,1.54347,249199997.0
2005-02-25 09:01:00,1.54329,1.54349,1.54329,1.54347,305900003.0
2005-02-25 09:02:00,1.54343,1.54343,1.54326,1.54328,250899998.0
2005-02-25 09:03:00,1.54293,1.54314,1.54252,1.54292,227800001.0
2005-02-25 09:04:00,1.54289,1.54306,1.54289,1.54306,173600000.0
2005-02-25 09:05:00,1.54287,1.54287,1.5425,1.54269,238200002.0
2005-02-25 09:06:00,1.54293,1.54293,1.54269,1.54269,101500000.0
2005-02-25 09:07:00,1.54296,1.54305,1.54285,1.54305,216799998.0
2005-02-25 09:08:00,1.54298,1.54298,1.54276,1.54293,128700002.0
2005-02-25 09:09:00,1.54283,1.54299,1.54281,1.54293,258700000.0
2005-02-25 09:10:00,1.54289,1.54289,1.54274,1.54274,135800000.0
2005-02-25 09:11:00,1.54257,1.54281,1.54257,1.5427,253700001.0
2005-02-25 09:12:00,1.54275,1.54279,1.54256,1.54256,317200002.0
2005-02-25 09:13:00,1.54252,1.54276,1.54252,1.54268,183000002.0
2005-02-25 09:14:00,1.54268,1.54291,1.5426,1.5429,268900001.0
2005-02-25 09:15:00,1.54292,1.54292,1.54242,1.54245,398999997.0
2005-02-25 09:16:00,1.54252,1.54263,1.54252,1.54263,26400000.0
2005-02-25 09:17:00,1.54267,1.54291,1.54264,1.54266,190500001.0
2005-02-25 09:18:00,1.54283,1.54283,1.54238,1.54254,257600004.0
2005-02-25 09:19:00,1.54245,1.54263,1.54237,1.54253,402100000.0
2005-02-25 09:20:00,1.54263,1.54263,1.5423,1.5423,105500002.0
2005-02-25 09:21:00,1.54231,1.54256,1.54215,1.54245,391300001.0
2005-02-25 09:22:00,1.54253,1.54256,1.54235,1.54248,604400000.0
2005-02-25 09:23:00,1.5425,1.54261,1.54237,1.54245,304700002.0
2005-02-25 09:24:00,1.54259,1.54274,1.54247,1.54271,419599993.0
2005-02-25 09:25:00,1.5427,1.54273,1.54253,1.54261,339000005.0
2005-02-25 09:26:00,1.54257,1.54271,1.5425,1.54261,273299999.0
2005-02-25 09:27:00,1.54257,1.54271,1.54244,1.54271,401100003.0
2005-02-25 09:28:00,1.54268,1.54275,1.54246,1.54246,257800001.0
2005-02-25 09:29:00,1.54261,1.54266,1.54241,1.54245,384799998.0
2005-02-25 09:30:00,1.54254,1.54276,1.54244,1.54268,484900001.0
2005-02-25 09:31:00,1.54249,1.54277,1.54248,1.54262,389200007.0
2005-02-25 09:32:00,1.54253,1.54277,1.54249,1.5426,214199999.0
2005-02-25 09:33:00,1.54268,1.54275,1.54255,1.5427,259300000.0
2005-02-25 09:34:00,1.54272,1.54272,1.54254,1.54254,191900001.0
2005-02-25 09:35:00,1.54254,1.54265,1.54252,1.54265,220500004.0
2005-02-25 09:36:00,1.54256,1.54261,1.54238,1.54239,268799998.0
2005-02-25 09:37:00,1.54242,1.54247,1.54223,1.54236,186199999.0
2005-02-25 09:38:00,1.54244,1.54255,1.54222,1.5425,217200002.0
2005-02-25 09:39:00,1.54249,1.54253,1.54236,1.54242,132600001.0
2005-02-25 09:40:00,1.54247,1.5425,1.54215,1.54215,489699999.0
2005-02-25 09:41:00,1.54244,1.54247,1.54228,1.54235,334800001.0
2005-02-25 09:42:00,1.5426,1.54264,1.54245,1.54245,283699997.0
2005-02-25 09:43:00,1.54254,1.54262,1.54231,1.54252,409900000.0
2005-02-25 09:44:00,1.54258,1.54261,1.54236,1.5425,376500001.0
2005-02-25 09:45:00,1.54239,1.54252,1.54231,1.54243,161299997.0
2005-02-25 09:46:00,1.54265,1.54265,1.5426,1.5426,42400000.0
2005-02-25 09:47:00,1.54259,1.54263,1.54243,1.54243,342200007.0
2005-02-25 09:48:00,1.54248,1.54263,1.54237,1.54254,465699995.0
2005-02-25 09:49:00,1.5424,1.5425,1.5424,1.5425,123200000.0
2005-02-25 09:50:00,1.5425,1.54257,1.54235,1.5424,384300001.0
2005-02-25 09:51:00,1.54235,1.54247,1.5422,1.54242,277900000.0
2005-02-25 09:52:00,1.54216,1.5423,1.54216,1.54227,75100002.0
2005-02-25 09:53:00,1.54233,1.54236,1.54214,1.54223,409200004.0
2005-02-25 09:54:00,1.54234,1.54238,1.54219,1.54222,341199996.0
2005-02-25 09:55:00,1.54235,1.54242,1.54201,1.54232,180500000.0
2005-02-25 09:56:00,1.54235,1.54237,1.54218,1.54218,199699999.0
2005-02-25 09:57:00,1.5423,1.54249,1.54228,1.54231,277600002.0
2005-02-25 09:58:00,1.5425,1.54256,1.54233,1.54247,346199996.0
2005-02-25 09:59:00,1.54257,1.54257,1.54234,1.54234,179799999.0
2005-02-25 10:00:00,1.5425,1.54251,1.54227,1.54241,306799999.0
2005-02-25 10:01:00,1.54243,1.54251,1.54228,1.54244,193300000.0
2005-02-25 10:02:00,1.54219,1.5424,1.54213,1.54233,463800007.0
2005-02-25 10:03:00,1.54228,1.54228,1.54204,1.54204,162499998.0
2005-02-25 10:04:00,1.54217,1.54217,1.54201,1.54201,342100003.0
2005-02-25 10:05:00,1.54205,1.54212,1.54185,1.54185,386099996.0
2005-02-25 10:06:00,1.54202,1.54202,1.54179,1.54189,373700003.0
2005-02-25 10:07:00,1.54211,1.54211,1.54177,1.54191,314199998.0
2005-02-25 10:08:00,1.5419,1.54216,1.54184,1.54215,478600000.0
2005-02-25 10:09:00,1.54197,1.54218,1.54197,1.54218,403299999.0
2005-02-25 10:10:00,1.54215,1.54234,1.54201,1.54225,153299999.0
2005-02-25 10:11:00,1.54214,1.54229,1.54199,1.54219,405200000.0
2005-02-25 10:12:00,1.54212,1.54227,1.54193,1.54205,242100002.0
2005-02-25 10:13:00,1.54247,1.54249,1.54226,1.54234,338700002.0
2005-02-25 10:14:00,1.5424,1.5424,1.54208,1.54219,318300002.0
2005-02-25 10:15:00,1.54232,1.5424,1.54211,1.54211,198900003.0
2005-02-25 10:16:00,1.54233,1.54253,1.54223,1.54248,358299996.0
2005-02-25 10:17:00,1.54239,1.54259,1.54238,1.54249,453100001.0
2005-02-25 10:18:00,1.54232,1.54256,1.54219,1.54247,310700002.0
2005-02-25 10:19:00,1.54256,1.54256,1.54237,1.54239,216399998.0
2005-02-25 10:20:00,1.54229,1.54246,1.54219,1.54219,205099999.0
2005-02-25 10:21:00,1.54229,1.54234,1.54206,1.54215,256500001.0
2005-02-25 10:22:00,1.54233,1.54233,1.54207,1.54223,247100003.0
2005-02-25 10:23:00,1.54228,1.54235,1.54215,1.54235,342600003.0
2005-02-25 10:24:00,1.54233,1.54233,1.54205,1.5422,319900001.0
2005-02-25 10:25:00,1.54222,1.54226,1.54182,1.54182,306500003.0
2005-02-25 10:26:00,1.54198,1.54223,1.54198,1.54215,280800000.0
2005-02-25 10:27:00,1.54208,1.54223,1.54195,1.54215,283999998.0
2005-02-25 10:28:00,1.5423,1.5423,1.54208,1.54217,189500001.0
2005-02-25 10:29:00,1.54217,1.5424,1.54197,1.54208,309100001.0
2005-02-25 10:30:00,1.54218,1.54236,1.54201,1.5422,284300003.0
2005-02-25 10:31:00,1.54226,1.54253,1.54204,1.54204,387600001.0
2005-02-25 10:32:00,1.54209,1.54267,1.54208,1.54256,324300008.0
2005-02-25 10:33:00,1.54252,1.5427,1.54238,1.54244,201199999.0
2005-02-25 10:34:00,1.54274,1.54283,1.54252,1.54252,112100000.0
2005-02-25 10:35:00,1.54271,1.54271,1.54232,1.54232,186100002.0
2005-02-25 10:36:00,1.54251,1.54262,1.54241,1.54255,258899999.0
2005-02-25 10:37:00,1.54258,1.54265,1.54244,1.5426,236900002.0
2005-02-25 10:38:00,1.54253,1.54256,1.54236,1.54242,328299998.0
2005-02-25 10:39:00,1.54239,1.54256,1.54234,1.54243,240000002.0
2005-02-25 10:40:00,1.54248,1.54261,1.54229,1.54252,191900002.0
2005-02-25 10:41:00,1.54256,1.54264,1.54224,1.54224,438600003.0
2005-02-25 10:42:00,1.54237,1.54263,1.54237,1.54263,228400004.0
2005-02-25 10:43:00,1.54277,1.54277,1.54231,1.54267,497100001.0
2005-02-25 10:44:00,1.54273,1.54282,1.54246,1.54253,341000001.0
2005-02-25 10:45:00,1.54268,1.54268,1.54249,1.54249,193599999.0
2005-02-25 10:46:00,1.54247,1.54248,1.54226,1.54226,222100000.0
2005-02-25 10:47:00,1.54268,1.54268,1.54231,1.54231,151800003.0
2005-02-25 10:48:00,1.54248,1.54263,1.54241,1.54245,394700000.0
2005-02-25 10:49:00,1.54242,1.54256,1.54235,1.54244,366299998.0
2005-02-25 10:50:00,1.5425,1.5425,1.54228,1.54228,106900001.0
2005-02-25 10:51:00,1.54224,1.54248,1.54209,1.54239,416899997.0
2005-02-25 10:52:00,1.54242,1.54253,1.54221,1.54232,367500006.0
2005-02-25 10:53:00,1.54253,1.54255,1.54239,1.54248,144699999.0
2005-02-25 10:54:00,1.54244,1.54261,1.54225,1.54234,196399999.0
2005-02-25 10:55:00,1.54228,1.5426,1.54215,1.54227,339500002.0
2005-02-25 10:56:00,1.54234,1.5425,1.54221,1.54234,372000005.0
2005-02-25 10:57:00,1.54225,1.54246,1.54221,1.54246,345799998.0
2005-02-25 10:58:00,1.54242,1.54242,1.54215,1.54215,219600004.0
2005-02-25 10:59:00,1.54214,1.54224,1.54202,1.54209,233400003.0
2005-02-25 11:00:00,1.5424,1.5424,1.54216,1.54216,217100001.0
2005-02-25 11:01:00,1.5423,1.5424,1.54214,1.54233,234099993.0
2005-02-25 11:02:00,1.54236,1.54236,1.54216,1.54232,390700001.0
2005-02-25 11:03:00,1.54225,1.54225,1.54203,1.54206,252600005.0
2005-02-25 11:04:00,1.54216,1.54216,1.54184,1.54214,252500001.0
2005-02-25 11:05:00,1.54207,1.54222,1.54198,1.5422,438399997.0
2005-02-25 11:06:00,1.54211,1.54218,1.54209,1.54212,107500000.0
2005-02-25 11:07:00,1.54201,1.54201,1.5417,1.54188,341900003.0
2005-02-25 11:08:00,1.54165,1.54196,1.5416,1.54176,327599999.0
2005-02-25 11:09:00,1.54193,1.54193,1.54171,1.54183,171099998.0
2005-02-25 11:10:00,1.54169,1.54192,1.54161,1.54188,340400000.0
2005-02-25 11:11:00,1.54192,1.54216,1.5419,1.542,305000000.0
2005-02-25 11:12:00,1.54208,1.54208,1.54186,1.54195,396799997.0
2005-02-25 11:13:00,1.54201,1.54216,1.54194,1.54208,198399998.0
2005-02-25 11:14:00,1.54215,1.54223,1.54202,1.54215,308700002.0
2005-02-25 11:15:00,1.54217,1.54217,1.54193,1.54203,222499997.0
2005-02-25 11:16:00,1.54196,1.54208,1.54195,1.54205,63200000.0
2005-02-25 11:17:00,1.54193,1.54258,1.54193,1.54258,254000003.0
2005-02-25 11:18:00,1.54237,1.54247,1.5422,1.54226,257199999.0
2005-02-25 11:19:00,1.5421,1.54231,1.54205,1.5422,277400003.0
2005-02-25 11:20:00,1.54225,1.54246,1.5421,1.54215,509699996.0
2005-02-25 11:21:00,1.54227,1.5423,1.54209,1.54218,242399999.0
2005-02-25 11:22:00,1.5421,1.54223,1.54195,1.54215,281300001.0
2005-02-25 11:23:00,1.54195,1.54217,1.54195,1.54208,345599993.0
2005-02-25 11:24:00,1.54211,1.54233,1.54197,1.54211,441199997.0
2005-02-25 11:25:00,1.54222,1.54241,1.54199,1.54231,296799999.0
2005-02-25 11:26:00,1.54233,1.54233,1.54212,1.54217,107700000.0
2005-02-25 11:27:00,1.54217,1.54238,1.54217,1.54235,243100001.0
2005-02-25 11:28:00,1.54219,1.5424,1.54219,1.54238,295599995.0
2005-02-25 11:29:00,1.5424,1.54245,1.54227,1.54227,409300002.0
2005-02-25 11:30:00,1.54238,1.54248,1.54226,1.54238,296499999.0
2005-02-25 11:31:00,1.54245,1.54257,1.54236,1.54239,286500003.0
2005-02-25 11:32:00,1.54261,1.54265,1.54243,1.54243,374000000.0
2005-02-25 11:33:00,1.54244,1.54252,1.5422,1.54229,444799995.0
2005-02-25 11:34:00,1.54218,1.54236,1.54211,1.54222,505600003.0
2005-02-25 11:35:00,1.54218,1.54233,1.54207,1.54228,309599998.0
2005-02-25 11:36:00,1.54242,1.54249,1.54217,1.54224,249600000.0
2005-02-25 11:37:00,1.54225,1.54226,1.54201,1.54201,304199999.0
2005-02-25 11:38:00,1.54216,1.54231,1.54209,1.54231,235000000.0
2005-02-25 11:39:00,1.54214,1.54229,1.5421,1.5422,257400003.0
2005-02-25 11:40:00,1.54216,1.54231,1.54204,1.54219,415199999.0
2005-02-25 11:41:00,1.54219,1.54219,1.54182,1.54195,311200001.0
2005-02-25 11:42:00,1.54198,1.54211,1.54182,1.54199,306500004.0
2005-02-25 11:43:00,1.54197,1.5422,1.54189,1.54206,271500002.0
2005-02-25 11:44:00,1.5422,1.54238,1.54216,1.54224,257700000.0
2005-02-25 11:45:00,1.5422,1.54234,1.54215,1.54222,330000002.0
2005-02-25 11:46:00,1.54225,1.54242,1.54224,1.54237,366300002.0
2005-02-25 11:47:00,1.54225,1.54246,1.54223,1.5423,275600003.0
2005-02-25 11:48:00,1.54237,1.54243,1.54216,1.54218,350199996.0
2005-02-25 11:49:00,1.54227,1.54248,1.5422,1.5422,455399999.0
2005-02-25 11:50:00,1.54249,1.54259,1.54236,1.54248,450599998.0
2005-02-25 11:51:00,1.54246,1.54268,1.54234,1.5426,372000001.0
2005-02-25 11:52:00,1.54236,1.54254,1.54235,1.54254,354100002.0
2005-02-25 11:53:00,1.5426,1.54262,1.54241,1.54253,291599996.0
2005-02-25 11:54:00,1.54257,1.54265,1.54239,1.54255,318499998.0
2005-02-25 11:55:00,1.54234,1.5426,1.54234,1.54243,440100004.0
2005-02-25 11:56:00,1.54237,1.54239,1.54218,1.54232,172800000.0
2005-02-25 11:57:00,1.54223,1.54244,1.54223,1.54244,193600002.0
2005-02-25 11:58:00,1.54236,1.54245,1.54219,1.5424,350900000.0
2005-02-25 11:59:00,1.5424,1.54248,1.54223,1.54229,280900000.0
2005-02-25 12:00:00,1.54253,1.54253,1.54227,1.54227,226200001.0
2005-02-25 12:01:00,1.54232,1.54256,1.54232,1.54248,365099999.0
2005-02-25 12:02:00,1.54245,1.54262,1.54237,1.54248,344200004.0
2005-02-25 12:03:00,1.5424,1.54251,1.54222,1.54247,311600002.0
2005-02-25 12:04:00,1.54248,1.54248,1.54231,1.54231,112599998.0
2005-02-25 12:05:00,1.54234,1.54242,1.54217,1.54228,325900000.0
2005-02-25 12:06:00,1.54231,1.54231,1.54195,1.54211,258800001.0
2005-02-25 12:07:00,1.54221,1.54238,1.54216,1.54231,379599998.0
2005-02-25 12:08:00,1.54238,1.54245,1.54227,1.54238,359799999.0
2005-02-25 12:09:00,1.54235,1.54249,1.54235,1.54249,48700001.0
2005-02-25 12:10:00,1.54246,1.54258,1.54213,1.5423,268499999.0
2005-02-25 12:11:00,1.54237,1.54239,1.54216,1.54226,564900000.0
2005-02-25 12:12:00,1.54236,1.5425,1.54222,1.54222,382400003.0
2005-02-25 12:13:00,1.54225,1.54237,1.54219,1.5423,185600001.0
2005-02-25 12:14:00,1.54229,1.54237,1.54221,1.5423,122799999.0
2005-02-25 12:15:00,1.54239,1.54245,1.54231,1.54235,286699996.0
2005-02-25 12:16:00,1.54214,1.54231,1.54208,1.54212,214000001.0
2005-02-25 12:17:00,1.54212,1.54225,1.54205,1.54213,247199998.0
2005-02-25 12:18:00,1.542,1.54212,1.5418,1.54191,211700002.0
2005-02-25 12:19:00,1.54188,1.54203,1.54187,1.54194,172000000.0
2005-02-25 12:20:00,1.54205,1.54205,1.54187,1.54196,175600000.0
2005-02-25 12:21:00,1.54217,1.54225,1.542,1.54203,284500001.0
2005-02-25 12:22:00,1.54193,1.54205,1.54183,1.54204,239900002.0
2005-02-25 12:23:00,1.54208,1.54222,1.54191,1.54191,335799999.0
2005-02-25 12:24:00,1.54204,1.54215,1.54202,1.54213,261000003.0
2005-02-25 12:25:00,1.54208,1.54208,1.54161,1.54192,473900003.0
2005-02-25 12:26:00,1.54187,1.54208,1.54165,1.54167,216499998.0
2005-02-25 12:27:00,1.54158,1.54172,1.54132,1.54147,196999998.0
2005-02-25 12:28:00,1.54115,1.54115,1.54049,1.54059,278799999.0
2005-02-25 12:29:00,1.54082,1.54083,1.54038,1.54047,394699997.0
2005-02-25 12:30:00,1.54039,1.54055,1.5402,1.54025,155100000.0
2005-02-25 12:31:00,1.54043,1.54075,1.5403,1.54063,232600003.0
2005-02-25 12:32:00,1.54074,1.54089,1.54053,1.54062,409800006.0
2005-02-25 12:33:00,1.54077,1.54098,1.54072,1.54096,304699995.0
2005-02-25 12:34:00,1.5411,1.5412,1.54078,1.54087,288900005.0
2005-02-25 12:35:00,1.54091,1.54108,1.54076,1.54099,494699998.0
2005-02-25 12:36:00,1.54096,1.54101,1.54081,1.54092,269299999.0
2005-02-25 12:37:00,1.54088,1.5411,1.54083,1.54099,358800001.0
2005-02-25 12:38:00,1.54108,1.54142,1.54103,1.54103,266299998.0
2005-02-25 12:39:00,1.54119,1.54133,1.54091,1.54097,237900001.0
2005-02-25 12:40:00,1.54102,1.54132,1.54099,1.54113,199399998.0
2005-02-25 12:41:00,1.54118,1.54132,1.54085,1.54097,218000002.0
2005-02-25 12:42:00,1.54095,1.54107,1.54083,1.54092,139800000.0
2005-02-25 12:43:00,1.54111,1.54116,1.54087,1.54087,347300004.0
2005-02-25 12:44:00,1.54062,1.54086,1.54062,1.54086,119900000.0
2005-02-25 12:45:00,1.54082,1.54089,1.54063,1.54063,293600003.0
2005-02-25 12:46:00,1.54056,1.54071,1.54036,1.54047,254600000.0
2005-02-25 12:47:00,1.54047,1.54051,1.54022,1.54041,175100004.0
2005-02-25 12:48:00,1.5404,1.54058,1.5404,1.54047,242899999.0
2005-02-25 12:49:00,1.54043,1.54067,1.54026,1.54057,299500001.0
2005-02-25 12:50:00,1.5407,1.5408,1.54034,1.54034,318999999.0
2005-02-25 12:51:00,1.54047,1.54047,1.54022,1.54024,222400000.0
2005-02-25 12:52:00,1.54035,1.54054,1.5401,1.5403,398299998.0
2005-02-25 12:53:00,1.54041,1.54052,1.54018,1.54042,408600004.0
2005-02-25 12:54:00,1.54048,1.54069,1.54047,1.54054,268700001.0
2005-02-25 12:55:00,1.54055,1.54063,1.54045,1.54045,107800000.0
2005-02-25 12:56:00,1.54031,1.54069,1.54031,1.54058,375200002.0
2005-02-25 12:57:00,1.54039,1.5406,1.54039,1.54055,230700003.0
2005-02-25 12:58:00,1.5405,1.54061,1.54042,1.54044,316700001.0
2005-02-25 12:59:00,1.54033,1.54058,1.54033,1.54045,225300003.0
2005-02-25 13:00:00,1.54038,1.54059,1.54038,1.54052,198400001.0
2005-02-25 13:01:00,1.54041,1.54049,1.54025,1.54039,244399998.0
2005-02-25 13:02:00,1.54025,1.54033,1.53995,1.53995,291999996.0
2005-02-25 13:03:00,1.54026,1.54035,1.54006,1.54035,380499999.0
2005-02-25 13:04:00,1.54033,1.54045,1.54012,1.54045,197499997.0
2005-02-25 13:05:00,1.54029,1.54044,1.54019,1.54033,251900000.0
2005-02-25 13:06:00,1.54029,1.54054,1.5402,1.54039,250200000.0
2005-02-25 13:07:00,1.54041,1.54055,1.5403,1.54045,311400004.0
2005-02-25 13:08:00,1.54043,1.54076,1.54038,1.54054,256299997.0
2005-02-25 13:09:00,1.54068,1.5408,1.54064,1.5407,319800001.0
2005-02-25 13:10:00,1.54059,1.54086,1.54059,1.54066,219199998.0
2005-02-25 13:11:00,1.5408,1.54092,1.54067,1.54073,286500002.0
2005-02-25 13:12:00,1.54071,1.54092,1.54068,1.54088,202900003.0
2005-02-25 13:13:00,1.54091,1.54091,1.5407,1.5409,326100002.0
2005-02-25 13:14:00,1.54087,1.54104,1.54085,1.54102,176299999.0
2005-02-25 13:15:00,1.5411,1.54129,1.54105,1.54105,237600000.0
2005-02-25 13:16:00,1.54116,1.5412,1.54103,1.54108,280500005.0
2005-02-25 13:17:00,1.54125,1.54141,1.54119,1.5413,360499999.0
2005-02-25 13:18:00,1.54126,1.54139,1.54105,1.54105,334800000.0
2005-02-25 13:19:00,1.54115,1.54115,1.541,1.541,49400002.0
2005-02-25 13:20:00,1.5412,1.54136,1.54115,1.5413,297500000.0
2005-02-25 13:21:00,1.54147,1.54152,1.54134,1.54134,207000003.0
2005-02-25 13:22:00,1.54147,1.54186,1.54138,1.54186,274000000.0
2005-02-25 13:23:00,1.5418,1.54199,1.54165,1.54196,212300002.0
2005-02-25 13:24:00,1.54186,1.54205,1.54186,1.54189,378700001.0
2005-02-25 13:25:00,1.54182,1.54203,1.54178,1.54182,469100000.0
2005-02-25 13:26:00,1.54173,1.54189,1.54162,1.54178,344900004.0
2005-02-25 13:27:00,1.54165,1.54191,1.54165,1.54188,264999999.0
2005-02-25 13:28:00,1.54185,1.54189,1.5417,1.54179,236400003.0
2005-02-25 13:29:00,1.54173,1.54181,1.5416,1.54171,261100000.0
2005-02-25 13:30:00,1.54163,1.54181,1.54162,1.54176,369899999.0
2005-02-25 13:31:00,1.54184,1.54196,1.54181,1.5419,330800000.0
2005-02-25 13:32:00,1.54192,1.54194,1.54177,1.54179,424799997.0
2005-02-25 13:33:00,1.54175,1.54193,1.54174,1.54183,209299999.0
2005-02-25 13:34:00,1.54183,1.54185,1.54158,1.54171,280500002.0
2005-02-25 13:35:00,1.54181,1.5419,1.5416,1.5416,323800004.0
2005-02-25 13:36:00,1.54187,1.54192,1.54158,1.54162,328600002.0
2005-02-25 13:37:00,1.54177,1.54177,1.54158,1.54158,96899999.0
2005-02-25 13:38:00,1.54166,1.54183,1.5416,1.54176,201100005.0
2005-02-25 13:39:00,1.54186,1.54194,1.54174,1.54174,245499999.0
2005-02-25 13:40:00,1.54199,1.54215,1.54187,1.54213,365500007.0
2005-02-25 13:41:00,1.54223,1.54236,1.54201,1.54224,341400004.0
2005-02-25 13:42:00,1.54233,1.54241,1.54214,1.54233,381999998.0
2005-02-25 13:43:00,1.54246,1.54246,1.54216,1.54216,378399999.0
2005-02-25 13:44:00,1.54225,1.54238,1.54192,1.54221,385599998.0
2005-02-25 13:45:00,1.54259,1.54271,1.54242,1.54261,400999998.0
2005-02-25 13:46:00,1.54272,1.54272,1.54249,1.5425,254700001.0
2005-02-25 13:47:00,1.54251,1.54262,1.5423,1.5423,453799999.0
2005-02-25 13:48:00,1.5426,1.5426,1.54227,1.54227,341300009.0
2005-02-25 13:49:00,1.54257,1.5429,1.54257,1.54276,209100002.0
2005-02-25 13:50:00,1.54293,1.54312,1.54263,1.54275,420100002.0
2005-02-25 13:51:00,1.54272,1.54289,1.54255,1.54282,282499998.0
2005-02-25 13:52:00,1.54303,1.54342,1.54292,1.54319,507300003.0
2005-02-25 13:53:00,1.54325,1.54328,1.54302,1.54302,228899999.0
2005-02-25 13:54:00,1.5432,1.54338,1.54288,1.54324,280299997.0
2005-02-25 13:55:00,1.54327,1.54336,1.54301,1.54307,407499999.0
2005-02-25 13:56:00,1.54317,1.5432,1.54294,1.54311,419099999.0
2005-02-25 13:57:00,1.54316,1.54317,1.54296,1.54296,389499999.0
2005-02-25 13:58:00,1.54298,1.54307,1.54291,1.54295,352200001.0
2005-02-25 13:59:00,1.54281,1.54298,1.54278,1.54294,100999999.0
2005-02-25 14:00:00,1.5429,1.543,1.54269,1.54273,198500001.0
2005-02-25 14:01:00,1.54258,1.54278,1.5423,1.54239,239300001.0
2005-02-25 14:02:00,1.5426,1.54295,1.5425,1.54252,273699998.0
2005-02-25 14:03:00,1.54238,1.54255,1.54213,1.5424,271899999.0
2005-02-25 14:04:00,1.54246,1.54256,1.54232,1.54237,270800000.0
2005-02-25 14:05:00,1.54252,1.5426,1.54233,1.54246,317399995.0
2005-02-25 14:06:00,1.54256,1.54267,1.54245,1.54262,264799997.0
2005-02-25 14:07:00,1.54256,1.54263,1.54239,1.54249,215400000.0
2005-02-25 14:08:00,1.54256,1.54261,1.54242,1.54242,256600001.0
2005-02-25 14:09:00,1.54235,1.54255,1.54234,1.54249,482700000.0
2005-02-25 14:10:00,1.54262,1.54264,1.5424,1.5424,279999996.0
2005-02-25 14:11:00,1.54271,1.54281,1.54249,1.54249,372500005.0
2005-02-25 14:12:00,1.54277,1.54292,1.54263,1.54263,392599996.0
2005-02-25 14:13:00,1.54304,1.54319,1.54281,1.54316,389600002.0
2005-02-25 14:14:00,1.54318,1.54342,1.54299,1.54299,385399998.0
2005-02-25 14:15:00,1.54325,1.54335,1.54287,1.54287,307000009.0
2005-02-25 14:16:00,1.54302,1.54309,1.54284,1.54306,265199998.0
2005-02-25 14:17:00,1.54317,1.54317,1.54275,1.54279,163000003.0
2005-02-25 14:18:00,1.54298,1.54316,1.54287,1.54294,302000000.0
2005-02-25 14:19:00,1.54295,1.54302,1.54278,1.54291,312700004.0
2005-02-25 14:20:00,1.54283,1.54301,1.54264,1.54296,368600003.0
2005-02-25 14:21:00,1.5429,1.54309,1.54279,1.54281,312400001.0
2005-02-25 14:22:00,1.54308,1.54309,1.54285,1.543,291900003.0
2005-02-25 14:23:00,1.54295,1.54302,1.54277,1.54287,349899996.0
2005-02-25 14:24:00,1.54297,1.54297,1.5427,1.54278,403500000.0
2005-02-25 14:25:00,1.54298,1.54302,1.54295,1.54295,162199998.0
2005-02-25 14:26:00,1.54278,1.54299,1.54272,1.54281,203399998.0
2005-02-25 14:27:00,1.54296,1.54307,1.54273,1.54292,272700001.0
2005-02-25 14:28:00,1.54283,1.5429,1.54266,1.54269,314999997.0
2005-02-25 14:29:00,1.54282,1.54291,1.54269,1.5428,291999999.0
2005-02-25 14:30:00,1.54282,1.54292,1.54268,1.54283,387799999.0
2005-02-25 14:31:00,1.54292,1.54292,1.54267,1.54281,336300004.0
2005-02-25 14:32:00,1.54294,1.54295,1.5427,1.54276,382700005.0
2005-02-25 14:33:00,1.5429,1.54296,1.54278,1.54285,310799997.0
2005-02-25 14:34:00,1.54277,1.54288,1.54269,1.54276,202900000.0
2005-02-25 14:35:00,1.54286,1.54286,1.54248,1.54248,460500009.0
2005-02-25 14:36:00,1.54269,1.54283,1.54267,1.54283,283500002.0
2005-02-25 14:37:00,1.54287,1.54287,1.54267,1.54268,286500000.0
2005-02-25 14:38:00,1.54284,1.54291,1.54273,1.54275,258700001.0
2005-02-25 14:39:00,1.54288,1.54288,1.54261,1.54261,357800000.0
2005-02-25 14:40:00,1.5426,1.54274,1.54242,1.54243,408299995.0
2005-02-25 14:41:00,1.54262,1.5427,1.54252,1.54267,171200000.0
2005-02-25 14:42:00,1.54284,1.54284,1.54245,1.54254,378700003.0
2005-02-25 14:43:00,1.54258,1.5428,1.54241,1.54256,292899997.0
2005-02-25 14:44:00,1.54258,1.54271,1.54246,1.54258,406500004.0
2005-02-25 14:45:00,1.5427,1.5428,1.54247,1.54256,198099999.0
2005-02-25 14:46:00,1.54277,1.54277,1.54257,1.54257,70100000.0
2005-02-25 14:47:00,1.54272,1.54277,1.54239,1.54244,184699998.0
2005-02-25 14:48:00,1.5421,1.54238,1.5421,1.54227,265999998.0
2005-02-25 14:49:00,1.54217,1.5426,1.54217,1.54248,261600001.0
2005-02-25 14:50:00,1.54271,1.54271,1.54247,1.54257,362999998.0
2005-02-25 14:51:00,1.54258,1.54258,1.54224,1.5424,347000001.0
2005-02-25 14:52:00,1.5426,1.54268,1.54251,1.54251,263700006.0
2005-02-25 14:53:00,1.54252,1.54265,1.54239,1.54254,257799999.0
2005-02-25 14:54:00,1.5425,1.5426,1.5425,1.5426,39900000.0
2005-02-25 14:55:00,1.54255,1.54265,1.54242,1.54246,176099999.0
2005-02-25 14:56:00,1.54263,1.5427,1.54244,1.54251,354400005.0
2005-02-25 14:57:00,1.54261,1.54264,1.54242,1.54242,250900001.0
2005-02-25 14:58:00,1.54265,1.5427,1.54242,1.54258,367100002.0
2005-02-25 14:59:00,1.54256,1.54268,1.54244,1.54255,273100000.0
2005-02-25 15:00:00,1.54252,1.54266,1.5425,1.54266,293600005.0
2005-02-25 15:01:00,1.54252,1.54262,1.54231,1.54244,426100005.0
2005-02-25 15:02:00,1.54258,1.54264,1.54244,1.54244,182400003.0
2005-02-25 15:03:00,1.54255,1.54264,1.54245,1.54248,301299999.0
2005-02-25 15:04:00,1.54256,1.54267,1.54249,1.5426,239599998.0
2005-02-25 15:05:00,1.54248,1.54258,1.54226,1.54239,358799996.0
2005-02-25 15:06:00,1.54244,1.54255,1.54234,1.54236,305900003.0
2005-02-25 15:07:00,1.54233,1.54258,1.54233,1.5425,239799998.0
2005-02-25 15:08:00,1.5425,1.5425,1.54218,1.54218,112899999.0
2005-02-25 15:09:00,1.5425,1.5425,1.54232,1.54232,47900001.0
2005-02-25 15:10:00,1.54235,1.54255,1.54228,1.5425,327399997.0
2005-02-25 15:11:00,1.54247,1.54254,1.54238,1.54247,288899999.0
2005-02-25 15:12:00,1.54242,1.54251,1.54221,1.54226,170100004.0
2005-02-25 15:13:00,1.54231,1.54231,1.54217,1.54217,134900000.0
2005-02-25 15:14:00,1.54222,1.54226,1.54204,1.5422,336700002.0
2005-02-25 15:15:00,1.54218,1.54232,1.5421,1.54224,485700001.0
2005-02-25 15:16:00,1.54239,1.54255,1.54231,1.54255,303500003.0
2005-02-25 15:17:00,1.54273,1.54273,1.54249,1.54253,208799998.0
2005-02-25 15:18:00,1.54252,1.54264,1.54232,1.54257,194700000.0
2005-02-25 15:19:00,1.54248,1.54257,1.54224,1.54236,289399998.0
2005-02-25 15:20:00,1.54238,1.54238,1.54211,1.54213,409500001.0
2005-02-25 15:21:00,1.54208,1.54235,1.54208,1.54228,139199999.0
2005-02-25 15:22:00,1.54225,1.54225,1.54202,1.54202,137399999.0
2005-02-25 15:23:00,1.54197,1.54217,1.54168,1.54183,193400004.0
2005-02-25 15:24:00,1.54187,1.54205,1.54181,1.54184,326200003.0
2005-02-25 15:25:00,1.5419,1.54195,1.54175,1.54177,330400002.0
2005-02-25 15:26:00,1.54188,1.54202,1.54179,1.542,192499998.0
2005-02-25 15:27:00,1.54183,1.54198,1.54178,1.54193,341000000.0
2005-02-25 15:28:00,1.54168,1.54187,1.54165,1.54174,165600001.0
2005-02-25 15:29:00,1.54189,1.54189,1.5413,1.54151,283399999.0
2005-02-25 15:30:00,1.54172,1.54178,1.54113,1.54174,425900002.0
2005-02-25 15:31:00,1.54155,1.54199,1.54125,1.54194,352599998.0
2005-02-25 15:32:00,1.54175,1.54187,1.54131,1.54167,303100000.0
2005-02-25 15:33:00,1.54181,1.54193,1.54166,1.54193,246300002.0
2005-02-25 15:34:00,1.54187,1.54199,1.54167,1.54167,314599997.0
2005-02-25 15:35:00,1.54186,1.54208,1.54172,1.54202,281300000.0
2005-02-25 15:36:00,1.54184,1.54204,1.54175,1.5418,244400003.0
2005-02-25 15:37:00,1.54174,1.54191,1.54156,1.54168,189200001.0
2005-02-25 15:38:00,1.54177,1.54208,1.54176,1.54201,150299999.0
2005-02-25 15:39:00,1.54197,1.54209,1.54174,1.54192,271200001.0
2005-02-25 15:40:00,1.54161,1.54196,1.54161,1.5419,349999999.0
2005-02-25 15:41:00,1.5421,1.54215,1.54183,1.54203,268500000.0
2005-02-25 15:42:00,1.5419,1.54197,1.54175,1.54175,331300007.0
2005-02-25 15:43:00,1.54168,1.54199,1.54167,1.54184,275500001.0
2005-02-25 15:44:00,1.54184,1.54193,1.54171,1.54174,174199999.0
2005-02-25 15:45:00,1.54154,1.5417,1.54142,1.54155,237400001.0
2005-02-25 15:46:00,1.54175,1.54179,1.54148,1.54157,289900002.0
2005-02-25 15:47:00,1.54184,1.54193,1.54163,1.54173,251700004.0
2005-02-25 15:48:00,1.54182,1.54194,1.54167,1.54167,356100005.0
2005-02-25 15:49:00,1.5418,1.54191,1.54164,1.54176,229500000.0
2005-02-25 15:50:00,1.54166,1.54182,1.54157,1.54166,240500001.0
2005-02-25 15:51:00,1.54174,1.54179,1.54125,1.54125,228600002.0
2005-02-25 15:52:00,1.54153,1.54164,1.54139,1.54147,413500005.0
2005-02-25 15:53:00,1.54169,1.54181,1.54166,1.54181,188500000.0
2005-02-25 15:54:00,1.54184,1.5419,1.54171,1.54172,510099989.0
2005-02-25 15:55:00,1.54172,1.54188,1.54163,1.54177,63000001.0
2005-02-25 15:56:00,1.54171,1.54189,1.54166,1.54185,498599998.0
2005-02-25 15:57:00,1.54164,1.54184,1.5416,1.54175,359100001.0
2005-02-25 15:58:00,1.54175,1.542,1.54175,1.54188,261200003.0
2005-02-25 15:59:00,1.54187,1.54192,1.54164,1.54166,251399998.0
2005-02-25 16:00:00,1.54172,1.54187,1.54163,1.54176,386799998.0
2005-02-25 16:01:00,1.54161,1.54166,1.54142,1.54156,268200005.0
2005-02-25 16:02:00,1.54148,1.54162,1.54133,1.5414,227199998.0
2005-02-25 16:03:00,1.54137,1.5416,1.54129,1.5416,408499999.0
2005-02-25 16:04:00,1.54141,1.54155,1.54136,1.54149,372400001.0
2005-02-25 16:05:00,1.54169,1.54169,1.5413,1.54131,314600000.0
2005-02-25 16:06:00,1.5414,1.54155,1.54123,1.54132,404500003.0
2005-02-25 16:07:00,1.54147,1.54162,1.5413,1.5414,302900005.0
2005-02-25 16:08:00,1.54155,1.54177,1.5415,1.54162,316200001.0
2005-02-25 16:09:00,1.54163,1.54171,1.54157,1.54164,47399999.0
2005-02-25 16:10:00,1.54169,1.54169,1.54133,1.54145,286000003.0
2005-02-25 16:11:00,1.54149,1.54155,1.54128,1.5414,216499999.0
2005-02-25 16:12:00,1.54143,1.54158,1.54131,1.54144,177200000.0
2005-02-25 16:13:00,1.5414,1.54157,1.54121,1.54129,346100004.0
2005-02-25 16:14:00,1.54137,1.54143,1.54106,1.54135,385500009.0
2005-02-25 16:15:00,1.54101,1.54147,1.54101,1.54136,239000001.0
2005-02-25 16:16:00,1.54135,1.54135,1.54111,1.54113,414200002.0
2005-02-25 16:17:00,1.54128,1.54128,1.54107,1.54111,156600002.0
2005-02-25 16:18:00,1.54126,1.54126,1.54101,1.54111,213700004.0
2005-02-25 16:19:00,1.54118,1.54128,1.54107,1.54121,360100004.0
2005-02-25 16:20:00,1.54106,1.54123,1.54105,1.54116,333100006.0
2005-02-25 16:21:00,1.54114,1.54125,1.54103,1.54117,347300004.0
2005-02-25 16:22:00,1.54123,1.5414,1.54115,1.54118,138700000.0
2005-02-25 16:23:00,1.54149,1.54156,1.54132,1.5414,241800003.0
2005-02-25 16:24:00,1.54133,1.54133,1.54114,1.54115,395400000.0
2005-02-25 16:25:00,1.54122,1.54138,1.54118,1.5412,261000001.0
2005-02-25 16:26:00,1.54131,1.54137,1.541,1.54137,183299998.0
2005-02-25 16:27:00,1.5414,1.54158,1.54125,1.54138,337100002.0
2005-02-25 16:28:00,1.54141,1.54165,1.54141,1.54159,339800003.0
2005-02-25 16:29:00,1.54167,1.54188,1.54156,1.54188,205399999.0
2005-02-25 16:30:00,1.54163,1.54165,1.54143,1.54148,182999996.0
2005-02-25 16:31:00,1.54138,1.54159,1.54133,1.54154,389300003.0
2005-02-25 16:32:00,1.54137,1.54148,1.54119,1.54128,290600002.0
2005-02-25 16:33:00,1.54136,1.54136,1.54114,1.54134,269300004.0
2005-02-25 16:34:00,1.54113,1.54138,1.54108,1.54137,586199999.0
2005-02-25 16:35:00,1.5414,1.54161,1.54126,1.54137,254999997.0
2005-02-25 16:36:00,1.54162,1.54193,1.54162,1.54183,331600001.0
2005-02-25 16:37:00,1.54174,1.54189,1.54171,1.54171,380899996.0
2005-02-25 16:38:00,1.54175,1.54182,1.54159,1.5417,458800002.0
2005-02-25 16:39:00,1.54165,1.54165,1.54152,1.54156,163199996.0
2005-02-25 16:40:00,1.54169,1.54171,1.54145,1.54153,363999998.0
2005-02-25 16:41:00,1.54149,1.54177,1.54149,1.54157,363799997.0
2005-02-25 16:42:00,1.54137,1.5417,1.54137,1.54166,353899998.0
2005-02-25 16:43:00,1.5416,1.5416,1.54126,1.54126,58999999.0
2005-02-25 16:44:00,1.54151,1.54168,1.54144,1.5416,434400002.0
2005-02-25 16:45:00,1.54167,1.54168,1.54139,1.54139,339000000.0
2005-02-25 16:46:00,1.54172,1.54199,1.54161,1.54199,156000001.0
2005-02-25 16:47:00,1.54215,1.54215,1.54196,1.54198,487900000.0
2005-02-25 16:48:00,1.54211,1.54211,1.54154,1.54154,190199999.0
2005-02-25 16:49:00,1.54167,1.54175,1.54163,1.54175,49200000.0
2005-02-25 16:50:00,1.54176,1.54205,1.54176,1.54191,405300003.0
2005-02-25 16:51:00,1.54179,1.54206,1.54167,1.54182,203200004.0
2005-02-25 16:52:00,1.54182,1.54199,1.54176,1.54195,399700001.0
2005-02-25 16:53:00,1.54182,1.5421,1.54182,1.54197,218300000.0
2005-02-25 16:54:00,1.54208,1.54225,1.54193,1.54201,446200000.0
2005-02-25 16:55:00,1.54222,1.54222,1.54196,1.54209,487400002.0
2005-02-25 16:56:00,1.54197,1.54212,1.54195,1.54202,320500000.0
2005-02-25 16:57:00,1.54217,1.54217,1.54193,1.54206,294800001.0
2005-02-25 16:58:00,1.542,1.54215,1.54182,1.54189,248500004.0
2005-02-25 16:59:00,1.54187,1.5421,1.54187,1.54208,261599999.0
2005-02-25 17:00:00,1.54184,1.54202,1.54176,1.54194,383400001.0
2005-02-25 17:01:00,1.54194,1.54203,1.54172,1.54201,401500003.0
2005-02-25 17:02:00,1.542,1.542,1.5419,1.5419,70800000.0
2005-02-25 17:03:00,1.54198,1.54208,1.54182,1.54195,276300001.0
2005-02-25 17:04:00,1.54197,1.54198,1.54152,1.54152,432100004.0
2005-02-25 17:05:00,1.54182,1.54182,1.54158,1.54158,306499997.0
2005-02-25 17:06:00,1.54165,1.54188,1.54156,1.5418,249099999.0
2005-02-25 17:07:00,1.5418,1.54187,1.54168,1.54182,213200000.0
2005-02-25 17:08:00,1.5417,1.54189,1.54164,1.54185,478400002.0
2005-02-25 17:09:00,1.54161,1.54173,1.54157,1.54162,115900000.0
2005-02-25 17:10:00,1.54154,1.54166,1.54144,1.5416,269900001.0
2005-02-25 17:11:00,1.54159,1.54168,1.54138,1.54149,89099998.0
2005-02-25 17:12:00,1.54165,1.54171,1.54146,1.54158,349900003.0
2005-02-25 17:13:00,1.54181,1.54181,1.5415,1.5415,258600000.0
2005-02-25 17:14:00,1.54172,1.5418,1.54151,1.54155,282099999.0
2005-02-25 17:15:00,1.54157,1.54172,1.54146,1.54152,353599999.0
2005-02-25 17:16:00,1.54153,1.5418,1.54152,1.5418,458200005.0
2005-02-25 17:17:00,1.54159,1.54175,1.54153,1.54175,258800002.0
2005-02-25 17:18:00,1.54178,1.54181,1.54155,1.54155,490799997.0
2005-02-25 17:19:00,1.54186,1.54198,1.54182,1.54198,114200000.0
2005-02-25 17:20:00,1.54192,1.542,1.54178,1.54189,182500003.0
2005-02-25 17:21:00,1.54197,1.54197,1.54179,1.54179,192899999.0
2005-02-25 17:22:00,1.54176,1.54188,1.54165,1.54173,174399998.0
2005-02-25 17:23:00,1.54175,1.54175,1.54143,1.54143,301500003.0
2005-02-25 17:24:00,1.54143,1.54143,1.54092,1.54094,256599999.0
2005-02-25 17:25:00,1.5413,1.54136,1.54114,1.54123,335700003.0
2005-02-25 17:26:00,1.54135,1.54142,1.54122,1.54138,82899999.0
2005-02-25 17:27:00,1.54152,1.54162,1.54142,1.5415,210300002.0
2005-02-25 17:28:00,1.54152,1.54162,1.54136,1.54147,346500007.0
2005-02-25 17:29:00,1.54139,1.54171,1.54131,1.54171,132500000.0
2005-02-25 17:30:00,1.54155,1.54179,1.54153,1.54156,413400002.0
2005-02-25 17:31:00,1.5416,1.54176,1.54155,1.54164,486200004.0
2005-02-25 17:32:00,1.54161,1.54181,1.54145,1.54171,114400002.0
2005-02-25 17:33:00,1.54183,1.54183,1.54155,1.54155,149800002.0
2005-02-25 17:34:00,1.54166,1.54179,1.5415,1.54153,254799996.0
2005-02-25 17:35:00,1.54169,1.54177,1.54153,1.54165,263399998.0
2005-02-25 17:36:00,1.54151,1.54166,1.54151,1.54161,67200002.0
2005-02-25 17:37:00,1.54166,1.54178,1.54154,1.54155,161100000.0
2005-02-25 17:38:00,1.54158,1.54174,1.54145,1.54145,274500002.0
2005-02-25 17:39:00,1.54175,1.54181,1.5416,1.54167,191700000.0
2005-02-25 17:40:00,1.54144,1.54175,1.54144,1.54175,361899998.0
2005-02-25 17:41:00,1.54175,1.54175,1.54156,1.54156,300600003.0
2005-02-25 17:42:00,1.54175,1.54175,1.54154,1.54155,268799997.0
2005-02-25 17:43:00,1.54149,1.54179,1.54149,1.54167,274599998.0
2005-02-25 17:44:00,1.54144,1.54179,1.54144,1.54173,215600000.0
2005-02-25 17:45:00,1.5417,1.5418,1.54156,1.5416,355100006.0
2005-02-25 17:46:00,1.54164,1.54181,1.54164,1.5418,160799997.0
2005-02-25 17:47:00,1.54178,1.54187,1.54171,1.54179,95000003.0
2005-02-25 17:48:00,1.54171,1.54193,1.54164,1.54193,217200002.0
2005-02-25 17:49:00,1.54186,1.54197,1.54169,1.54179,413100003.0
2005-02-25 17:50:00,1.54171,1.54193,1.54164,1.54193,223600004.0
2005-02-25 17:51:00,1.54183,1.54207,1.54171,1.54195,364300002.0
2005-02-25 17:52:00,1.54205,1.54221,1.5419,1.54221,187000001.0
2005-02-25 17:53:00,1.54205,1.54217,1.5419,1.54205,430199998.0
2005-02-25 17:54:00,1.54209,1.54217,1.54194,1.54201,346700003.0
2005-02-25 17:55:00,1.54212,1.54228,1.542,1.54212,460199994.0
2005-02-25 17:56:00,1.5422,1.54225,1.54201,1.54201,123899999.0
2005-02-25 17:57:00,1.5421,1.5422,1.5421,1.5422,51900000.0
2005-02-25 17:58:00,1.54194,1.54227,1.54194,1.54227,270700004.0
2005-02-25 17:59:00,1.54237,1.54238,1.54215,1.54225,267000002.0
2005-02-25 18:00:00,1.54236,1.54257,1.54228,1.54238,315600000.0
2005-02-25 18:01:00,1.5421,1.5421,1.5421,1.5421,1778999998.0
2005-02-25 18:03:00,1.5419,1.5419,1.5419,1.5419,1778999998.0
2005-02-25 18:05:00,1.5419,1.5419,1.5419,1.5419,1778999998.0
2005-02-25 18:07:00,1.5417,1.5417,1.5417,1.5417,1778999998.0
2005-02-25 18:08:00,1.5419,1.5419,1.5417,1.5419,1778999998.0
2005-02-25 18:09:00,1.54233,1.54237,1.54208,1.54216,1778999998.0
2005-02-25 18:10:00,1.5419,1.5419,1.5419,1.5419,1386100009.0
2005-02-25 18:11:00,1.54205,1.54212,1.54177,1.54188,1386100009.0
2005-02-25 18:12:00,1.5421,1.5422,1.54197,1.5421,1690199993.0
2005-02-25 18:13:00,1.54208,1.54221,1.54198,1.54213,1112599996.0
2005-02-25 18:14:00,1.5417,1.5419,1.5417,1.5419,901799994.0
2005-02-25 18:15:00,1.54212,1.54226,1.54195,1.54205,901799994.0
2005-02-25 18:16:00,1.5411,1.5411,1.5406,1.5411,1809500001.0
2005-02-25 18:17:00,1.54215,1.54226,1.54194,1.54198,1809500001.0
2005-02-25 18:18:00,1.54184,1.54208,1.54182,1.5419,750699999.0
2005-02-25 18:19:00,1.54212,1.54212,1.54175,1.54182,1991899995.0
2005-02-25 18:20:00,1.54183,1.54203,1.54177,1.5419,2105500009.0
2005-02-25 18:21:00,1.54203,1.54203,1.54181,1.54181,1020300001.0
2005-02-25 18:22:00,1.54198,1.542,1.54184,1.5419,884900001.0
2005-02-25 18:23:00,1.5408,1.541,1.5406,1.541,1128099992.0
2005-02-25 18:24:00,1.5406,1.5412,1.5406,1.5411,1128099992.0
2005-02-25 18:25:00,1.5412,1.5414,1.541,1.5412,1128099992.0
2005-02-25 18:26:00,1.5411,1.5413,1.541,1.5412,1128099992.0
2005-02-25 18:27:00,1.54166,1.54173,1.54137,1.5415,1128099992.0
2005-02-25 18:28:00,1.54159,1.54171,1.54145,1.54152,2106400006.0
2005-02-25 18:29:00,1.54162,1.54169,1.54148,1.5415,1898000010.0
2005-02-25 18:30:00,1.54146,1.54172,1.54146,1.54169,1342300002.0
2005-02-25 18:31:00,1.54159,1.54175,1.54153,1.54175,1317300005.0
2005-02-25 18:32:00,1.54173,1.54173,1.54142,1.54146,1394199999.0
2005-02-25 18:33:00,1.54176,1.54183,1.54164,1.54172,2100300004.0
2005-02-25 18:34:00,1.5408,1.5412,1.5408,1.541,1833400010.0
2005-02-25 18:35:00,1.54193,1.54202,1.54173,1.54186,1833400010.0
2005-02-25 18:36:00,1.5418,1.5419,1.54155,1.54172,1569300007.0
2005-02-25 18:37:00,1.54166,1.54173,1.54138,1.5416,2032800001.0
2005-02-25 18:38:00,1.54154,1.54173,1.54148,1.54171,1245800000.0
2005-02-25 18:39:00,1.5417,1.54189,1.54169,1.54177,1650599993.0
2005-02-25 18:40:00,1.5417,1.5417,1.5417,1.5417,1117700004.0
2005-02-25 18:41:00,1.54152,1.54175,1.54152,1.5417,1117700004.0
2005-02-25 18:42:00,1.54175,1.5418,1.54141,1.54166,1308100008.0
2005-02-25 18:43:00,1.54168,1.54175,1.54157,1.54173,396800006.0
2005-02-25 18:44:00,1.54171,1.5418,1.54147,1.54165,832700003.0
2005-02-25 18:45:00,1.54165,1.5417,1.54146,1.54154,547800001.0
2005-02-25 18:46:00,1.54173,1.5418,1.5415,1.5415,303600002.0
2005-02-25 18:47:00,1.54161,1.54177,1.54161,1.54173,144299998.0
2005-02-25 18:48:00,1.54162,1.54181,1.54161,1.54178,1087000003.0
2005-02-25 18:49:00,1.54184,1.54184,1.54163,1.54171,431700006.0
2005-02-25 18:50:00,1.54171,1.54191,1.5415,1.54178,721199999.0
2005-02-25 18:51:00,1.54157,1.54173,1.54142,1.54155,1395099998.0
2005-02-25 18:52:00,1.5414,1.54165,1.5414,1.54164,1568100001.0
2005-02-25 18:53:00,1.54151,1.54167,1.54137,1.54157,1230700013.0
2005-02-25 18:54:00,1.54145,1.54163,1.54145,1.54155,721200002.0
2005-02-25 18:55:00,1.54165,1.54174,1.54148,1.54157,1530200017.0
2005-02-25 18:56:00,1.54164,1.5417,1.54146,1.54146,597999998.0
2005-02-25 18:57:00,1.54155,1.54158,1.54136,1.54142,588400003.0
2005-02-25 18:58:00,1.54153,1.54161,1.54137,1.54142,1125799996.0
2005-02-25 18:59:00,1.54125,1.54167,1.54123,1.54148,1477400002.0
2005-02-25 19:00:00,1.54166,1.54167,1.54147,1.5415,504200005.0
2005-02-25 19:01:00,1.54169,1.54187,1.54154,1.54187,265300000.0
2005-02-25 19:02:00,1.54185,1.54191,1.54171,1.54178,706500003.0
2005-02-25 19:03:00,1.54188,1.54188,1.54173,1.54173,483000001.0
2005-02-25 19:04:00,1.5417,1.5418,1.5417,1.5418,282400001.0
2005-02-25 19:05:00,1.54182,1.54182,1.54156,1.54161,688699998.0
2005-02-25 19:06:00,1.54173,1.54186,1.5416,1.54161,2096499995.0
2005-02-25 19:07:00,1.54153,1.54177,1.54144,1.54158,946600001.0
2005-02-25 19:08:00,1.5416,1.54175,1.54152,1.54153,1610099994.0
2005-02-25 19:09:00,1.54162,1.54181,1.54157,1.54166,1230600005.0
2005-02-25 19:10:00,1.54168,1.54182,1.54159,1.54171,1143800005.0
2005-02-25 19:11:00,1.54173,1.54173,1.54149,1.5416,1266400002.0
2005-02-25 19:12:00,1.54144,1.5416,1.54144,1.5416,717000003.0
2005-02-25 19:13:00,1.54178,1.54178,1.54163,1.54167,536500003.0
2005-02-25 19:14:00,1.5416,1.54173,1.54152,1.54166,155500000.0
2005-02-25 19:15:00,1.54168,1.54168,1.54066,1.54079,1261900000.0
2005-02-25 19:16:00,1.5408,1.5409,1.5404,1.54065,616400002.0
2005-02-25 19:17:00,1.54085,1.54099,1.54065,1.54065,675800004.0
2005-02-25 19:18:00,1.54088,1.54097,1.54063,1.54071,634200006.0
2005-02-25 19:19:00,1.54076,1.54101,1.54075,1.541,1244700001.0
2005-02-25 19:20:00,1.54105,1.5411,1.54083,1.54083,919000005.0
2005-02-25 19:21:00,1.54089,1.54112,1.54089,1.54102,1041999996.0
2005-02-25 19:22:00,1.54092,1.54092,1.5407,1.5408,326599997.0
2005-02-25 19:23:00,1.5407,1.54091,1.54063,1.54084,637200002.0
2005-02-25 19:24:00,1.54071,1.54093,1.54065,1.54088,605300000.0
2005-02-25 19:25:00,1.54087,1.54096,1.54067,1.54067,931100008.0
2005-02-25 19:26:00,1.54101,1.54101,1.54072,1.54073,830399994.0
2005-02-25 19:27:00,1.54095,1.54095,1.54063,1.54063,1176000009.0
2005-02-25 19:28:00,1.54064,1.54086,1.54052,1.54062,466599994.0
2005-02-25 19:29:00,1.5406,1.54088,1.54049,1.54063,650800001.0
2005-02-25 19:30:00,1.54076,1.54076,1.54001,1.54015,2032100003.0
2005-02-25 19:31:00,1.54041,1.54086,1.54018,1.54078,1105500006.0
2005-02-25 19:32:00,1.5407,1.54089,1.54035,1.54051,690400000.0
2005-02-25 19:33:00,1.54049,1.54065,1.54039,1.54041,797999997.0
2005-02-25 19:34:00,1.54054,1.54075,1.54051,1.54061,1636499995.0
2005-02-25 19:35:00,1.54058,1.54082,1.54024,1.54081,740900000.0
2005-02-25 19:36:00,1.54103,1.54103,1.54069,1.54082,623900005.0
2005-02-25 19:37:00,1.54105,1.54132,1.54099,1.54125,382500006.0
2005-02-25 19:38:00,1.54114,1.54127,1.54104,1.54105,681900001.0
2005-02-25 19:39:00,1.54108,1.54149,1.54034,1.54106,959100007.0
2005-02-25 19:40:00,1.54142,1.54148,1.5413,1.5413,465300005.0
2005-02-25 19:41:00,1.54148,1.54148,1.54133,1.54138,383700000.0
2005-02-25 19:42:00,1.54152,1.54162,1.54143,1.54151,673099996.0
2005-02-25 19:43:00,1.54148,1.54154,1.54132,1.5414,430300008.0
2005-02-25 19:44:00,1.5414,1.54151,1.54124,1.54137,911900000.0
2005-02-25 19:45:00,1.54156,1.54168,1.54146,1.54158,161999999.0
2005-02-25 19:46:00,1.54155,1.54155,1.54134,1.5414,606900001.0
2005-02-25 19:47:00,1.54143,1.54152,1.5413,1.54142,232799996.0
2005-02-25 19:48:00,1.54145,1.54154,1.54142,1.54146,667600005.0
2005-02-25 19:49:00,1.54148,1.5416,1.54143,1.5415,1251399994.0
2005-02-25 19:50:00,1.54157,1.54164,1.54146,1.54153,207100004.0
2005-02-25 19:51:00,1.54153,1.54155,1.54144,1.5415,732199998.0
2005-02-25 19:52:00,1.54158,1.54167,1.54144,1.54163,522399999.0
2005-02-25 19:53:00,1.5417,1.5417,1.54132,1.54133,628799995.0
2005-02-25 19:54:00,1.5415,1.54155,1.5414,1.5414,331400004.0
2005-02-25 19:55:00,1.54148,1.54155,1.54135,1.54148,563499998.0
2005-02-25 19:56:00,1.54159,1.54163,1.54136,1.54143,1239000004.0
2005-02-25 19:57:00,1.54136,1.54148,1.54121,1.54135,1277400009.0
2005-02-25 19:58:00,1.5413,1.54151,1.54128,1.54143,1540400010.0
2005-02-25 19:59:00,1.54156,1.54167,1.54139,1.54152,1367099996.0
2005-02-25 20:00:00,1.54157,1.54171,1.54141,1.54141,727400004.0
2005-02-25 20:01:00,1.54144,1.54168,1.54144,1.5415,646600004.0
2005-02-25 20:02:00,1.54134,1.54168,1.5411,1.54168,491500002.0
2005-02-25 20:03:00,1.54172,1.54193,1.54164,1.54186,267700001.0
2005-02-25 20:04:00,1.54189,1.54189,1.54169,1.54179,392600002.0
2005-02-25 20:05:00,1.54177,1.5419,1.54173,1.5419,272900002.0
2005-02-25 20:06:00,1.54185,1.54194,1.5418,1.54188,285300001.0
2005-02-25 20:07:00,1.54178,1.54192,1.54174,1.54187,299700000.0
2005-02-25 20:08:00,1.5419,1.54195,1.54179,1.5419,1506499990.0
2005-02-25 20:09:00,1.54189,1.54192,1.54153,1.54153,392700003.0
2005-02-25 20:10:00,1.54178,1.54192,1.54166,1.54176,322299999.0
2005-02-25 20:11:00,1.54198,1.54206,1.54182,1.54201,784400007.0
2005-02-25 20:12:00,1.54179,1.54195,1.54168,1.54179,171400002.0
2005-02-25 20:13:00,1.54158,1.54176,1.54143,1.54154,1889300018.0
2005-02-25 20:14:00,1.54155,1.54155,1.54131,1.54139,491500001.0
2005-02-25 20:15:00,1.54158,1.5416,1.54134,1.54134,1230800004.0
2005-02-25 20:16:00,1.54142,1.54152,1.54105,1.54113,1987700014.0
2005-02-25 20:17:00,1.54117,1.54127,1.54108,1.54114,445800000.0
2005-02-25 20:18:00,1.54098,1.54105,1.54085,1.541,485699999.0
2005-02-25 20:20:00,1.541,1.541,1.5408,1.5408,508700000.0
2005-02-25 20:21:00,1.5406,1.5408,1.54001,1.54001,508700000.0
2005-02-25 20:22:00,1.54048,1.54063,1.53999,1.54025,540599995.0
2005-02-25 20:23:00,1.54035,1.54048,1.54017,1.54018,1208600000.0
2005-02-25 20:24:00,1.54023,1.54036,1.53994,1.54021,531700000.0
2005-02-25 20:25:00,1.5403,1.54052,1.54023,1.54036,742400003.0
2005-02-25 20:26:00,1.54033,1.5405,1.54031,1.54035,332100002.0
2005-02-25 20:27:00,1.54035,1.54051,1.54032,1.54038,483600007.0
2005-02-25 20:29:00,1.54061,1.54068,1.54025,1.54041,1411900001.0
2005-02-25 20:30:00,1.5402,1.5404,1.5402,1.5402,555199996.0
2005-02-25 20:31:00,1.5402,1.5402,1.5402,1.5402,555199996.0
2005-02-25 20:32:00,1.5404,1.5406,1.5402,1.5404,555199996.0
2005-02-25 20:33:00,1.54056,1.5407,1.54039,1.54055,555199996.0
2005-02-25 20:34:00,1.5405,1.54051,1.54025,1.54025,335300004.0
2005-02-25 20:35:00,1.54015,1.54033,1.54011,1.54028,622200002.0
2005-02-25 20:36:00,1.54026,1.5403,1.54001,1.54022,489300000.0
2005-02-25 20:37:00,1.54022,1.54037,1.54002,1.54017,760900002.0
2005-02-25 20:38:00,1.54025,1.54034,1.54004,1.5401,1775900002.0
2005-02-25 20:39:00,1.54034,1.54045,1.54004,1.54004,1303000002.0
2005-02-25 20:40:00,1.54019,1.54053,1.54019,1.54043,1361300011.0
2005-02-25 20:41:00,1.54056,1.54056,1.54026,1.54033,437200000.0
2005-02-25 20:42:00,1.54043,1.54074,1.54043,1.54074,284100002.0
2005-02-25 20:43:00,1.54065,1.54107,1.54065,1.54085,896499997.0
2005-02-25 20:44:00,1.5409,1.54098,1.54067,1.54067,1145499988.0
2005-02-25 20:45:00,1.54084,1.54091,1.54068,1.54085,707599999.0
2005-02-25 20:46:00,1.54088,1.54095,1.54063,1.54085,251000001.0
2005-02-25 20:47:00,1.54081,1.54088,1.54057,1.54074,1035800006.0
2005-02-25 20:48:00,1.54069,1.54097,1.54069,1.54088,1624899998.0
2005-02-25 20:49:00,1.54077,1.54102,1.54065,1.54086,801499998.0
2005-02-25 20:50:00,1.54096,1.54103,1.54075,1.54095,1965700003.0
2005-02-25 20:51:00,1.54092,1.54095,1.54078,1.54081,320999994.0
2005-02-25 20:52:00,1.54095,1.54095,1.54072,1.54083,1397000010.0
2005-02-25 20:53:00,1.5408,1.54095,1.54078,1.5409,1511399997.0
2005-02-25 20:54:00,1.54087,1.54095,1.54075,1.54081,721599996.0
2005-02-25 20:55:00,1.5409,1.5409,1.5408,1.5408,555600004.0
2005-02-25 20:56:00,1.54,1.5402,1.54,1.54,1310900000.0
2005-02-25 20:57:00,1.5402,1.5402,1.54,1.5402,1310900000.0
2005-02-25 20:58:00,1.54,1.54,1.54,1.54,1310900000.0
2005-02-25 20:59:00,1.5398,1.54,1.5398,1.54,1310900000.0
2005-02-25 21:00:00,1.5398,1.54,1.5398,1.54,1310900000.0
2005-02-25 21:01:00,1.54,1.54,1.54,1.54,1310900000.0
2005-02-25 21:02:00,1.54021,1.54046,1.54004,1.54046,1310900000.0
2005-02-25 21:03:00,1.5403,1.54045,1.54002,1.54022,1657000001.0
2005-02-25 21:04:00,1.54032,1.54062,1.54032,1.54058,173200004.0
2005-02-25 21:05:00,1.54056,1.54056,1.54015,1.54037,875800004.0
2005-02-25 21:06:00,1.54039,1.54073,1.54038,1.54073,497900004.0
2005-02-25 21:07:00,1.54067,1.54078,1.54062,1.54078,369400000.0
2005-02-25 21:08:00,1.54047,1.54064,1.54009,1.54056,357500003.0
2005-02-25 21:09:00,1.54032,1.54054,1.54008,1.54043,564700002.0
2005-02-25 21:10:00,1.54062,1.5407,1.54031,1.54063,902500004.0
2005-02-25 21:11:00,1.54063,1.54075,1.54041,1.54063,700199996.0
2005-02-25 21:12:00,1.54075,1.54078,1.54057,1.54069,270800001.0
2005-02-25 21:13:00,1.54065,1.54082,1.54041,1.54082,1176700001.0
2005-02-25 21:14:00,1.54078,1.54091,1.5407,1.54087,697099997.0
2005-02-25 21:15:00,1.54072,1.54097,1.54059,1.54074,867499997.0
2005-02-25 21:16:00,1.54056,1.5409,1.54056,1.54087,640699995.0
2005-02-25 21:17:00,1.54074,1.54091,1.54061,1.54061,1944300013.0
2005-02-25 21:18:00,1.54077,1.541,1.54065,1.5408,698500003.0
2005-02-25 21:19:00,1.54097,1.54097,1.54069,1.54077,639500004.0
2005-02-25 21:20:00,1.5398,1.5398,1.5398,1.5398,1628799999.0
2005-02-25 21:22:00,1.54043,1.54066,1.53999,1.5402,1628799999.0
2005-02-25 21:23:00,1.54022,1.54036,1.53979,1.5402,1567699999.0
2005-02-25 21:24:00,1.54031,1.54032,1.53997,1.5401,600099994.0
2005-02-25 21:25:00,1.54034,1.54045,1.53999,1.54009,1343800010.0
2005-02-25 21:26:00,1.54013,1.54035,1.5401,1.54028,703000001.0
2005-02-25 21:27:00,1.54033,1.54041,1.54014,1.54034,489100001.0
2005-02-25 21:28:00,1.54029,1.54045,1.54026,1.54038,654700001.0
2005-02-25 21:29:00,1.54028,1.54038,1.53992,1.53995,376699998.0
2005-02-25 21:30:00,1.54007,1.54022,1.53984,1.53998,316100000.0
2005-02-25 21:31:00,1.54004,1.54007,1.53974,1.5398,843600006.0
2005-02-25 21:32:00,1.5396,1.5396,1.5396,1.5396,180800002.0
2005-02-25 21:33:00,1.54013,1.54013,1.53993,1.54,180800002.0
2005-02-25 21:34:00,1.5401,1.54015,1.53996,1.53999,1148400001.0
2005-02-25 21:35:00,1.54009,1.54015,1.53988,1.53988,999199998.0
2005-02-25 21:36:00,1.53998,1.54004,1.53984,1.53987,210400000.0
2005-02-25 21:37:00,1.5399,1.54002,1.53985,1.53998,392200001.0
2005-02-25 21:38:00,1.53998,1.54005,1.53982,1.53997,436300007.0
2005-02-25 21:39:00,1.54004,1.54015,1.53991,1.54013,414900001.0
2005-02-25 21:40:00,1.54,1.5402,1.53995,1.54007,374700000.0
2005-02-25 21:41:00,1.5399,1.54025,1.53987,1.54019,713400006.0
2005-02-25 21:42:00,1.54018,1.54018,1.53995,1.53995,505899998.0
2005-02-25 21:43:00,1.54008,1.5401,1.53989,1.53991,1149399998.0
2005-02-25 21:44:00,1.53991,1.54,1.5398,1.53988,1334000008.0
2005-02-25 21:45:00,1.53982,1.53999,1.53977,1.53997,570799998.0
2005-02-25 21:46:00,1.53998,1.53999,1.53976,1.53981,1195800003.0
2005-02-25 21:47:00,1.53986,1.54003,1.53972,1.53982,1240000006.0
2005-02-25 21:48:00,1.53989,1.53995,1.53972,1.53986,282000004.0
2005-02-25 21:49:00,1.5399,1.54,1.53961,1.53971,1050299996.0
2005-02-25 21:50:00,1.53972,1.53974,1.53948,1.53948,212200000.0
2005-02-25 21:51:00,1.5395,1.53971,1.53941,1.5396,660300004.0
2005-02-25 21:52:00,1.53966,1.53973,1.53942,1.53942,1539900007.0
2005-02-25 21:53:00,1.53948,1.53963,1.53947,1.53955,461700004.0
2005-02-25 21:54:00,1.53955,1.53962,1.53943,1.53951,163000001.0
2005-02-25 21:55:00,1.53945,1.53967,1.53939,1.53967,582700005.0
2005-02-25 21:56:00,1.53979,1.54014,1.53978,1.53984,475400004.0
2005-02-25 21:57:00,1.54018,1.54022,1.53987,1.53987,561800002.0
2005-02-25 21:58:00,1.53992,1.53992,1.53969,1.53973,667899997.0
2005-02-25 21:59:00,1.53962,1.53967,1.53946,1.53967,1093699992.0
2005-02-25 22:00:00,1.5397,1.53978,1.53953,1.53968,685700000.0
2005-02-25 22:01:00,1.53987,1.53994,1.53983,1.53987,237899998.0
2005-02-25 22:02:00,1.53975,1.53991,1.53944,1.53957,1401100013.0
2005-02-25 22:03:00,1.53985,1.53993,1.53965,1.53988,415099999.0
2005-02-25 22:04:00,1.53997,1.5402,1.53987,1.53987,605100000.0
2005-02-25 22:05:00,1.54005,1.54012,1.53972,1.53979,331700000.0
2005-02-25 22:06:00,1.53972,1.53989,1.53966,1.53985,486000001.0
2005-02-25 22:07:00,1.53974,1.53985,1.53958,1.53958,274099995.0
2005-02-25 22:08:00,1.53968,1.54006,1.53968,1.53973,383100007.0
2005-02-25 22:09:00,1.53995,1.53995,1.5396,1.5397,276800000.0
2005-02-25 22:10:00,1.53984,1.53985,1.53967,1.5398,223000000.0
2005-02-25 22:11:00,1.5397,1.53991,1.53968,1.53978,382900002.0
2005-02-25 22:12:00,1.53985,1.5399,1.53962,1.53972,733500010.0
2005-02-25 22:13:00,1.53972,1.53983,1.53955,1.53955,277399998.0
2005-02-25 22:14:00,1.53974,1.53997,1.53967,1.53981,369800004.0
2005-02-25 22:15:00,1.53985,1.54,1.53968,1.53968,648600000.0
2005-02-25 22:16:00,1.53979,1.53988,1.53966,1.5397,181400002.0
2005-02-25 22:17:00,1.53994,1.54,1.53967,1.53974,450200000.0
2005-02-25 22:18:00,1.53957,1.53966,1.53943,1.53948,203600000.0
2005-02-25 22:19:00,1.53963,1.53963,1.53934,1.53943,419199996.0
2005-02-25 22:20:00,1.5395,1.53959,1.53933,1.53952,299900001.0
2005-02-25 22:21:00,1.53952,1.53964,1.53941,1.53951,160400002.0
2005-02-25 22:22:00,1.53927,1.53965,1.53927,1.53965,704200003.0
2005-02-25 22:23:00,1.53965,1.53965,1.53945,1.53945,290300004.0
2005-02-25 22:24:00,1.5393,1.5395,1.53914,1.53928,261100001.0
2005-02-25 22:25:00,1.53937,1.53937,1.5389,1.5389,687499994.0
2005-02-25 22:26:00,1.5389,1.53917,1.53887,1.539,792200000.0
2005-02-25 22:27:00,1.53867,1.5391,1.53867,1.53895,378699997.0
2005-02-25 22:28:00,1.53886,1.53921,1.5388,1.53896,605300002.0
2005-02-25 22:29:00,1.53901,1.53924,1.5389,1.53913,869200003.0
2005-02-25 22:30:00,1.53886,1.53932,1.53886,1.53932,900799999.0
2005-02-25 22:31:00,1.53938,1.53939,1.53907,1.53924,280199998.0
2005-02-25 22:32:00,1.53939,1.53939,1.53915,1.53917,170500001.0
2005-02-25 22:33:00,1.5393,1.53954,1.53911,1.5394,267199998.0
2005-02-25 22:34:00,1.53945,1.53946,1.53928,1.53934,543100004.0
2005-02-25 22:35:00,1.53941,1.53951,1.53917,1.53925,268600002.0
2005-02-25 22:36:00,1.5396,1.53969,1.53942,1.53962,820500001.0
2005-02-25 22:37:00,1.53956,1.53958,1.53938,1.53945,449300005.0
2005-02-25 22:38:00,1.53947,1.53953,1.53928,1.53932,329100002.0
2005-02-25 22:39:00,1.53945,1.53961,1.53928,1.53929,743800000.0
2005-02-25 22:40:00,1.53924,1.53956,1.53917,1.53956,604999998.0
2005-02-25 22:41:00,1.5395,1.53952,1.53933,1.53933,555000005.0
2005-02-25 22:42:00,1.53934,1.53937,1.53913,1.5393,898700002.0
2005-02-25 22:43:00,1.5393,1.53944,1.53909,1.53936,1289799995.0
2005-02-25 22:44:00,1.5392,1.53937,1.53907,1.53937,448500006.0
2005-02-25 22:45:00,1.53941,1.53941,1.53905,1.53905,213799999.0
2005-02-25 22:46:00,1.53908,1.53925,1.53899,1.5392,203199999.0
2005-02-25 22:47:00,1.53915,1.53927,1.53908,1.53925,191499999.0
2005-02-25 22:48:00,1.53925,1.53925,1.539,1.53908,370800001.0
2005-02-25 22:49:00,1.53919,1.53935,1.5391,1.53925,734900011.0
2005-02-25 22:50:00,1.53935,1.53935,1.53908,1.53908,231700002.0
2005-02-25 22:51:00,1.53926,1.53932,1.53904,1.53926,577799998.0
2005-02-25 22:52:00,1.53925,1.53925,1.53891,1.53898,348700000.0
2005-02-25 22:53:00,1.53927,1.53944,1.53912,1.53931,165499998.0
2005-02-25 22:54:00,1.53928,1.5393,1.53906,1.53906,524600005.0
2005-02-25 22:55:00,1.53915,1.53928,1.5391,1.53925,375900002.0
2005-02-25 22:56:00,1.53932,1.53932,1.53907,1.53924,304300000.0
2005-02-25 22:57:00,1.53924,1.53924,1.53899,1.53899,304400005.0
2005-02-25 22:58:00,1.53913,1.53922,1.53902,1.53922,153400001.0
2005-02-25 22:59:00,1.53924,1.53924,1.53874,1.53874,391099998.0
2005-02-25 23:00:00,1.53909,1.53941,1.53873,1.53915,408400001.0
2005-02-25 23:01:00,1.53942,1.53943,1.53909,1.53909,272800001.0
2005-02-25 23:02:00,1.5392,1.53931,1.53905,1.53915,359299996.0
2005-02-25 23:03:00,1.53925,1.53941,1.53902,1.53941,306599999.0
2005-02-25 23:04:00,1.53919,1.53945,1.53911,1.53913,326699998.0
2005-02-25 23:05:00,1.53904,1.53914,1.53888,1.53888,236099999.0
2005-02-25 23:06:00,1.53931,1.5395,1.53908,1.53908,280499998.0
2005-02-25 23:07:00,1.53932,1.53939,1.539,1.539,189300004.0
2005-02-25 23:08:00,1.53889,1.53911,1.53889,1.53911,103699999.0
2005-02-25 23:09:00,1.53915,1.53915,1.5391,1.5391,135099998.0
2005-02-25 23:10:00,1.5392,1.5392,1.53892,1.539,166300000.0
2005-02-25 23:11:00,1.53908,1.53908,1.53884,1.53896,204200002.0
2005-02-25 23:12:00,1.53894,1.53912,1.53894,1.53908,237999998.0
2005-02-25 23:13:00,1.53918,1.53927,1.53903,1.53903,195500002.0
2005-02-25 23:14:00,1.53898,1.53919,1.53898,1.53916,265800002.0
2005-02-25 23:15:00,1.53908,1.53918,1.53898,1.53901,238000004.0
2005-02-25 23:16:00,1.53926,1.53935,1.53909,1.53921,256300007.0
2005-02-25 23:17:00,1.53925,1.53927,1.53905,1.53905,466399999.0
2005-02-25 23:18:00,1.5391,1.53921,1.53893,1.53905,440800002.0
2005-02-25 23:19:00,1.53892,1.53901,1.53878,1.53889,72600000.0
2005-02-25 23:20:00,1.53883,1.53899,1.53883,1.53899,127799997.0
2005-02-25 23:21:00,1.53889,1.53895,1.53873,1.53873,303500004.0
2005-02-25 23:22:00,1.53872,1.53889,1.53866,1.53877,246599999.0
2005-02-25 23:23:00,1.53882,1.5389,1.53869,1.53878,221299999.0
2005-02-25 23:24:00,1.5387,1.53882,1.53865,1.53876,104600000.0
2005-02-25 23:25:00,1.53861,1.5388,1.53852,1.53852,409299998.0
2005-02-25 23:26:00,1.5387,1.53892,1.53861,1.53892,236200000.0
2005-02-25 23:27:00,1.53888,1.53906,1.53881,1.53881,176600000.0
2005-02-25 23:28:00,1.53899,1.5391,1.53888,1.5389,396199997.0
2005-02-25 23:29:00,1.53908,1.53908,1.53888,1.53896,197499997.0
2005-02-25 23:30:00,1.53892,1.53901,1.53871,1.53884,209299998.0
2005-02-25 23:31:00,1.5389,1.53903,1.5388,1.53895,263399999.0
2005-02-25 23:32:00,1.53885,1.53911,1.53879,1.53883,332900003.0
2005-02-25 23:33:00,1.5389,1.53903,1.53872,1.53894,297199996.0
2005-02-25 23:34:00,1.53905,1.53905,1.5389,1.5389,176500000.0
2005-02-25 23:35:00,1.53884,1.53896,1.53868,1.53884,195900002.0
2005-02-25 23:36:00,1.5387,1.53894,1.5387,1.53894,211099999.0
2005-02-25 23:37:00,1.53886,1.53911,1.53886,1.53896,315800005.0
2005-02-25 23:38:00,1.53912,1.53912,1.53883,1.53883,175700000.0
2005-02-25 23:39:00,1.53901,1.53901,1.53887,1.53887,106399999.0
2005-02-25 23:40:00,1.53878,1.53895,1.53876,1.5389,182399998.0
2005-02-25 23:41:00,1.53886,1.53895,1.5387,1.5389,260199998.0
2005-02-25 23:42:00,1.53872,1.53886,1.53852,1.53865,329599997.0
2005-02-25 23:43:00,1.53878,1.53878,1.53864,1.53878,275399997.0
2005-02-25 23:44:00,1.53875,1.53885,1.5386,1.53877,237399998.0
2005-02-25 23:45:00,1.53873,1.53879,1.53863,1.53872,39900000.0
2005-02-25 23:46:00,1.53867,1.53885,1.53855,1.53872,261500003.0
2005-02-25 23:47:00,1.53883,1.53897,1.53876,1.5388,418299997.0
2005-02-25 23:48:00,1.53871,1.53893,1.53864,1.5387,334200000.0
2005-02-25 23:49:00,1.53902,1.53903,1.53844,1.53845,272599999.0
2005-02-25 23:50:00,1.53884,1.53897,1.53875,1.53884,326599996.0
2005-02-25 23:51:00,1.53854,1.53882,1.53854,1.53875,380600003.0
2005-02-25 23:52:00,1.53861,1.5388,1.53841,1.53854,359100002.0
2005-02-25 23:53:00,1.53862,1.53862,1.53821,1.53829,374600004.0
2005-02-25 23:54:00,1.53834,1.53849,1.53803,1.53816,223200006.0
2005-02-25 23:55:00,1.53835,1.53849,1.53819,1.53836,218600001.0
2005-02-25 23:56:00,1.53819,1.53856,1.53817,1.53856,127800001.0
2005-02-25 23:57:00,1.53845,1.53856,1.53828,1.53856,448099994.0
2005-02-25 23:58:00,1.53831,1.53856,1.53831,1.53835,342000001.0
2005-02-25 23:59:00,1.53849,1.53874,1.53846,1.53854,348800002.0
2005-02-28 00:00:00,1.53788,1.53837,1.53779,1.53822,133800000.0
2005-02-28 00:01:00,1.53842,1.5385,1.5381,1.53812,381600005.0
2005-02-28 00:02:00,1.53799,1.53815,1.53787,1.53787,198800000.0
2005-02-28 00:03:00,1.53798,1.53825,1.53798,1.53806,376499998.0
2005-02-28 00:04:00,1.53819,1.53827,1.53802,1.53824,377499999.0
2005-02-28 00:05:00,1.53818,1.53845,1.53811,1.53818,418599998.0
2005-02-28 00:06:00,1.53825,1.53857,1.5381,1.53844,268000000.0
2005-02-28 00:07:00,1.53869,1.53871,1.53827,1.53849,498400002.0
2005-02-28 00:08:00,1.53844,1.53859,1.53815,1.53854,561499995.0
2005-02-28 00:09:00,1.53831,1.53876,1.53829,1.53866,454800004.0
2005-02-28 00:10:00,1.53846,1.53875,1.53838,1.53864,344000004.0
2005-02-28 00:11:00,1.53876,1.53887,1.53839,1.53842,305300004.0
2005-02-28 00:12:00,1.5383,1.53867,1.53817,1.53817,390800000.0
2005-02-28 00:13:00,1.53831,1.53853,1.53821,1.53821,310200002.0
2005-02-28 00:14:00,1.53838,1.53853,1.53828,1.5384,326400003.0
2005-02-28 00:15:00,1.53827,1.53871,1.53827,1.53871,315200001.0
2005-02-28 00:16:00,1.53873,1.53873,1.53839,1.53859,323700001.0
2005-02-28 00:17:00,1.53846,1.53864,1.53818,1.53843,469399999.0
2005-02-28 00:18:00,1.53821,1.53852,1.53821,1.53852,339700000.0
2005-02-28 00:19:00,1.53837,1.53863,1.53836,1.53842,234699997.0
2005-02-28 00:20:00,1.5385,1.53866,1.53836,1.53848,453700003.0
2005-02-28 00:21:00,1.53836,1.53863,1.53826,1.5383,482899999.0
2005-02-28 00:22:00,1.53852,1.53857,1.53832,1.53848,331600002.0
2005-02-28 00:23:00,1.53842,1.53859,1.53829,1.5384,325099996.0
2005-02-28 00:24:00,1.53851,1.53853,1.53819,1.5382,538199998.0
2005-02-28 00:25:00,1.53855,1.53896,1.53838,1.53884,297100002.0
2005-02-28 00:26:00,1.53845,1.53891,1.53845,1.53859,564899998.0
2005-02-28 00:27:00,1.53842,1.53859,1.5382,1.53831,273599999.0
2005-02-28 00:28:00,1.53845,1.53875,1.53834,1.53834,264200004.0
2005-02-28 00:29:00,1.53894,1.53896,1.53858,1.53868,375700002.0
2005-02-28 00:30:00,1.5386,1.53885,1.53855,1.53885,480600003.0
2005-02-28 00:31:00,1.5388,1.5388,1.53852,1.5386,274199996.0
2005-02-28 00:32:00,1.53873,1.53879,1.53845,1.53859,309800003.0
2005-02-28 00:33:00,1.53841,1.53858,1.53839,1.53845,208400000.0
2005-02-28 00:34:00,1.53853,1.53874,1.53831,1.53831,442900006.0
2005-02-28 00:35:00,1.53861,1.5387,1.53819,1.53823,329400002.0
2005-02-28 00:36:00,1.53851,1.5386,1.53829,1.53849,340100002.0
2005-02-28 00:37:00,1.53844,1.53858,1.53816,1.53858,232399999.0
2005-02-28 00:38:00,1.53831,1.53847,1.53829,1.5384,252399997.0
2005-02-28 00:39:00,1.53842,1.53865,1.53833,1.53833,255300004.0
2005-02-28 00:40:00,1.53826,1.53838,1.53824,1.53832,363100001.0
2005-02-28 00:41:00,1.53833,1.53845,1.53811,1.53823,452800003.0
2005-02-28 00:42:00,1.53822,1.53832,1.53809,1.53814,604800001.0
2005-02-28 00:43:00,1.53836,1.53874,1.53833,1.53868,249100003.0
2005-02-28 00:44:00,1.53861,1.53911,1.53835,1.53835,557700010.0
2005-02-28 00:45:00,1.53871,1.53891,1.53844,1.53844,363899998.0
2005-02-28 00:46:00,1.53873,1.53892,1.53848,1.53848,320400001.0
2005-02-28 00:47:00,1.53868,1.53885,1.53868,1.53874,133500001.0
2005-02-28 00:48:00,1.53863,1.53883,1.53853,1.53864,494900001.0
2005-02-28 00:49:00,1.53865,1.53886,1.53856,1.53874,279200002.0
2005-02-28 00:50:00,1.53826,1.53863,1.53826,1.53849,438099996.0
2005-02-28 00:51:00,1.53824,1.53861,1.53824,1.53843,314500001.0
2005-02-28 00:52:00,1.53854,1.53882,1.53852,1.53867,472000004.0
2005-02-28 00:53:00,1.53871,1.53882,1.53856,1.53867,331200005.0
2005-02-28 00:54:00,1.53855,1.53878,1.53847,1.53878,324899999.0
2005-02-28 00:55:00,1.53862,1.53876,1.53839,1.53852,388000005.0
2005-02-28 00:56:00,1.53833,1.53867,1.53833,1.53844,424300000.0
2005-02-28 00:57:00,1.53838,1.53897,1.53838,1.53853,503899997.0
2005-02-28 00:58:00,1.53833,1.53887,1.53829,1.53887,123100000.0
2005-02-28 00:59:00,1.53868,1.53898,1.53838,1.53858,362199999.0
2005-02-28 01:00:00,1.53857,1.53878,1.53857,1.53867,451700004.0
2005-02-28 01:01:00,1.53864,1.53885,1.53852,1.53872,542099998.0
2005-02-28 01:02:00,1.53881,1.53895,1.53879,1.53883,218000002.0
2005-02-28 01:03:00,1.53893,1.53903,1.5387,1.53893,385100002.0
2005-02-28 01:04:00,1.53891,1.53894,1.53874,1.53876,442500007.0
2005-02-28 01:05:00,1.53874,1.53899,1.53857,1.53867,397399997.0
2005-02-28 01:06:00,1.53879,1.53887,1.53853,1.53867,273299998.0
2005-02-28 01:07:00,1.5388,1.53888,1.53864,1.53877,228299998.0
2005-02-28 01:08:00,1.5388,1.53901,1.5388,1.53884,224400000.0
2005-02-28 01:09:00,1.53888,1.53934,1.53885,1.53924,239000000.0
2005-02-28 01:10:00,1.53902,1.5392,1.53895,1.53895,388400002.0
2005-02-28 01:11:00,1.53906,1.53909,1.53887,1.53903,123800002.0
2005-02-28 01:12:00,1.53893,1.53907,1.53866,1.53866,385900000.0
2005-02-28 01:13:00,1.5389,1.53907,1.53874,1.53874,508600007.0
2005-02-28 01:14:00,1.53892,1.53907,1.53892,1.53905,463900007.0
2005-02-28 01:15:00,1.53879,1.53898,1.53873,1.53876,415000001.0
2005-02-28 01:16:00,1.53885,1.53895,1.5388,1.5389,279400003.0
2005-02-28 01:17:00,1.53885,1.53903,1.5385,1.5388,575700009.0
2005-02-28 01:18:00,1.5389,1.53911,1.5389,1.53903,482499999.0
2005-02-28 01:19:00,1.53895,1.53902,1.53869,1.53873,287499998.0
2005-02-28 01:20:00,1.5387,1.53885,1.5387,1.53873,455399998.0
2005-02-28 01:21:00,1.53873,1.53885,1.53865,1.53865,345200001.0
2005-02-28 01:22:00,1.53878,1.53885,1.53875,1.53885,221700004.0
2005-02-28 01:23:00,1.5387,1.53888,1.53854,1.53887,470000000.0
2005-02-28 01:24:00,1.53867,1.53885,1.53865,1.53873,126900000.0
2005-02-28 01:25:00,1.53861,1.5388,1.53856,1.53872,121600000.0
2005-02-28 01:26:00,1.5388,1.53885,1.53873,1.53875,243299999.0
2005-02-28 01:27:00,1.53866,1.53884,1.53863,1.53872,409900004.0
2005-02-28 01:28:00,1.53882,1.53893,1.53868,1.53885,177300001.0
2005-02-28 01:29:00,1.53883,1.53889,1.53871,1.53875,298900000.0
2005-02-28 01:30:00,1.53878,1.53892,1.53869,1.53885,242099998.0
2005-02-28 01:31:00,1.53869,1.5388,1.53864,1.53864,230299998.0
2005-02-28 01:32:00,1.53884,1.53884,1.53859,1.53861,442000001.0
2005-02-28 01:33:00,1.5386,1.53882,1.53855,1.5388,271500000.0
2005-02-28 01:34:00,1.53854,1.53885,1.53854,1.53867,502299997.0
2005-02-28 01:35:00,1.53871,1.5388,1.53856,1.53877,295800000.0
2005-02-28 01:36:00,1.53866,1.53882,1.53854,1.53867,264000000.0
2005-02-28 01:37:00,1.53872,1.53891,1.53871,1.53888,367299999.0
2005-02-28 01:38:00,1.53893,1.53921,1.53881,1.53906,458900005.0
2005-02-28 01:39:00,1.53918,1.53935,1.53893,1.53903,487999999.0
2005-02-28 01:40:00,1.5389,1.539,1.5389,1.539,100100000.0
2005-02-28 01:41:00,1.53889,1.53905,1.53884,1.53886,403300003.0
2005-02-28 01:42:00,1.53891,1.53908,1.53888,1.53892,429700004.0
2005-02-28 01:43:00,1.53895,1.53905,1.53882,1.53892,267100001.0
2005-02-28 01:44:00,1.5389,1.53907,1.53888,1.53896,228100000.0
2005-02-28 01:45:00,1.53888,1.53896,1.53864,1.53888,279000005.0
2005-02-28 01:46:00,1.53882,1.53901,1.53874,1.53888,402500002.0
2005-02-28 01:47:00,1.53893,1.53893,1.53875,1.53878,280699996.0
2005-02-28 01:48:00,1.53884,1.53893,1.53865,1.5388,382300002.0
2005-02-28 01:49:00,1.53863,1.5389,1.53863,1.53879,247900004.0
2005-02-28 01:50:00,1.53902,1.53916,1.53889,1.53906,446700000.0
2005-02-28 01:51:00,1.53908,1.53908,1.53888,1.53888,307400002.0
2005-02-28 01:52:00,1.53889,1.53907,1.53883,1.53883,227400000.0
2005-02-28 01:53:00,1.53887,1.53898,1.5387,1.5388,383400001.0
2005-02-28 01:54:00,1.53892,1.53895,1.53874,1.53877,554700004.0
2005-02-28 01:55:00,1.53879,1.53898,1.53873,1.53898,546800006.0
2005-02-28 01:56:00,1.53889,1.53905,1.53879,1.53895,321800004.0
2005-02-28 01:57:00,1.53896,1.53918,1.53881,1.53894,330399997.0
2005-02-28 01:58:00,1.53893,1.53921,1.53886,1.53891,313300000.0
2005-02-28 01:59:00,1.53892,1.53901,1.53873,1.53887,374599999.0
2005-02-28 02:00:00,1.53886,1.53898,1.53854,1.53874,154700000.0
2005-02-28 02:01:00,1.53867,1.53882,1.5385,1.53873,406800004.0
2005-02-28 02:02:00,1.53897,1.53914,1.53878,1.53887,332000000.0
2005-02-28 02:03:00,1.53905,1.53923,1.53897,1.5391,452999996.0
2005-02-28 02:04:00,1.53898,1.53915,1.53884,1.53898,386800003.0
2005-02-28 02:05:00,1.53886,1.53913,1.53886,1.53892,512600005.0
2005-02-28 02:06:00,1.5391,1.53925,1.53898,1.53916,308500002.0
2005-02-28 02:07:00,1.53923,1.53938,1.53912,1.53933,287300002.0
2005-02-28 02:08:00,1.53932,1.53942,1.53896,1.53912,167900001.0
2005-02-28 02:09:00,1.53916,1.53937,1.53913,1.53937,232400002.0
2005-02-28 02:10:00,1.53928,1.53928,1.53914,1.53914,128600000.0
2005-02-28 02:11:00,1.5391,1.53925,1.53879,1.5389,343800000.0
2005-02-28 02:12:00,1.53895,1.53916,1.53888,1.53895,251700003.0
2005-02-28 02:13:00,1.53903,1.53927,1.53903,1.53903,252199997.0
2005-02-28 02:14:00,1.5392,1.53952,1.5392,1.53947,300300004.0
2005-02-28 02:15:00,1.53935,1.53944,1.53893,1.53906,552600005.0
2005-02-28 02:16:00,1.53915,1.53931,1.53915,1.53929,161400000.0
2005-02-28 02:17:00,1.53921,1.53924,1.53907,1.53913,72700000.0
2005-02-28 02:18:00,1.53919,1.53926,1.53911,1.53926,165600000.0
2005-02-28 02:19:00,1.53939,1.53946,1.53912,1.53912,326100000.0
2005-02-28 02:20:00,1.53918,1.5394,1.53882,1.53886,341700001.0
2005-02-28 02:21:00,1.53902,1.53949,1.53897,1.53925,323599997.0
2005-02-28 02:22:00,1.5393,1.53947,1.53919,1.53926,418899996.0
2005-02-28 02:23:00,1.53921,1.53934,1.53902,1.53906,403899995.0
2005-02-28 02:24:00,1.53934,1.53955,1.53919,1.53944,467799995.0
2005-02-28 02:25:00,1.53938,1.53954,1.53905,1.53923,317600002.0
2005-02-28 02:26:00,1.53915,1.53931,1.53906,1.53914,216800001.0
2005-02-28 02:27:00,1.53929,1.53929,1.53892,1.53892,153800003.0
2005-02-28 02:28:00,1.53886,1.5392,1.53886,1.53905,329099999.0
2005-02-28 02:29:00,1.53895,1.53915,1.5388,1.53908,194700001.0
2005-02-28 02:30:00,1.5388,1.53911,1.53863,1.53888,375599995.0
2005-02-28 02:31:00,1.53878,1.53891,1.53871,1.53887,335899999.0
2005-02-28 02:32:00,1.53855,1.53902,1.53855,1.53878,271200001.0
2005-02-28 02:33:00,1.53877,1.53896,1.53855,1.53896,319899997.0
2005-02-28 02:34:00,1.53882,1.53918,1.53882,1.53895,324699998.0
2005-02-28 02:35:00,1.53925,1.53942,1.53913,1.53932,447300000.0
2005-02-28 02:36:00,1.53923,1.53933,1.53899,1.53899,187300003.0
2005-02-28 02:37:00,1.53903,1.53936,1.53903,1.53918,155000003.0
2005-02-28 02:38:00,1.53907,1.53925,1.53907,1.53912,146600002.0
2005-02-28 02:39:00,1.53908,1.53915,1.53891,1.53895,382100003.0
2005-02-28 02:40:00,1.53904,1.53907,1.53904,1.53907,12000000.0
2005-02-28 02:41:00,1.53897,1.53905,1.5388,1.5388,413899997.0
2005-02-28 02:42:00,1.5389,1.53905,1.53883,1.53891,495200007.0
2005-02-28 02:43:00,1.53896,1.53914,1.53874,1.53884,457100004.0
2005-02-28 02:44:00,1.5389,1.53906,1.53877,1.53905,442000000.0
2005-02-28 02:45:00,1.53907,1.53907,1.53884,1.53887,181899998.0
2005-02-28 02:46:00,1.53872,1.53887,1.53854,1.5387,311599999.0
2005-02-28 02:47:00,1.53866,1.53866,1.5382,1.53832,266200001.0
2005-02-28 02:48:00,1.53843,1.53857,1.53803,1.53803,263400003.0
2005-02-28 02:49:00,1.53799,1.53833,1.53795,1.53814,373099998.0
2005-02-28 02:50:00,1.53814,1.53814,1.53799,1.53801,32700000.0
2005-02-28 02:51:00,1.53765,1.53773,1.53753,1.53762,256599998.0
2005-02-28 02:52:00,1.53767,1.5378,1.53749,1.53749,199799998.0
2005-02-28 02:53:00,1.53769,1.5378,1.5372,1.53725,388900003.0
2005-02-28 02:54:00,1.53728,1.53745,1.53712,1.53721,365500004.0
2005-02-28 02:55:00,1.53767,1.53776,1.53713,1.53724,418400004.0
2005-02-28 02:56:00,1.5373,1.53753,1.53721,1.53731,181399999.0
2005-02-28 02:57:00,1.53765,1.53775,1.5373,1.53732,406700006.0
2005-02-28 02:58:00,1.53745,1.53771,1.5374,1.5375,353100002.0
2005-02-28 02:59:00,1.53782,1.53782,1.53753,1.53762,274300000.0
2005-02-28 03:00:00,1.53773,1.53797,1.53773,1.53784,300300005.0
2005-02-28 03:01:00,1.53768,1.53783,1.53755,1.53763,554999998.0
2005-02-28 03:02:00,1.5377,1.53792,1.53744,1.53744,324900001.0
2005-02-28 03:03:00,1.5377,1.53798,1.53759,1.53759,380200004.0
2005-02-28 03:04:00,1.53774,1.53789,1.53766,1.53776,33700000.0
2005-02-28 03:05:00,1.5378,1.53801,1.5377,1.5377,319300005.0
2005-02-28 03:06:00,1.53778,1.53778,1.53766,1.53766,198199996.0
2005-02-28 03:07:00,1.53767,1.53795,1.53767,1.53791,131699997.0
2005-02-28 03:08:00,1.53792,1.53799,1.53776,1.53776,393100000.0
2005-02-28 03:09:00,1.53783,1.53796,1.53772,1.53786,346200002.0
2005-02-28 03:10:00,1.53784,1.53799,1.5377,1.53772,521800004.0
2005-02-28 03:11:00,1.53782,1.53803,1.53778,1.53801,196599998.0
2005-02-28 03:12:00,1.53797,1.53823,1.53794,1.53812,324199995.0
2005-02-28 03:13:00,1.53809,1.53822,1.53795,1.5381,270500001.0
2005-02-28 03:14:00,1.53801,1.53825,1.53801,1.53818,150199999.0
2005-02-28 03:15:00,1.53811,1.5382,1.5379,1.53799,157500000.0
2005-02-28 03:16:00,1.53812,1.53824,1.53787,1.53808,428399997.0
2005-02-28 03:17:00,1.53813,1.53822,1.53799,1.53815,430999998.0
2005-02-28 03:18:00,1.53828,1.53828,1.53808,1.53812,252700002.0
2005-02-28 03:19:00,1.53823,1.53832,1.53811,1.53821,317999997.0
2005-02-28 03:20:00,1.53805,1.53825,1.53805,1.53825,176700001.0
2005-02-28 03:21:00,1.53804,1.5383,1.53804,1.53827,307699998.0
2005-02-28 03:22:00,1.53828,1.53831,1.53811,1.53821,161400000.0
2005-02-28 03:23:00,1.53818,1.53827,1.53804,1.53804,328399997.0
2005-02-28 03:24:00,1.53813,1.53829,1.53813,1.53827,311099997.0
2005-02-28 03:25:00,1.5382,1.5382,1.5381,1.5381,119799997.0
2005-02-28 03:26:00,1.5381,1.53822,1.53802,1.53817,220499997.0
2005-02-28 03:27:00,1.53807,1.53833,1.53806,1.53828,269400003.0
2005-02-28 03:28:00,1.53842,1.53842,1.5382,1.5382,139900000.0
2005-02-28 03:29:00,1.5383,1.53832,1.53816,1.53828,85300000.0
2005-02-28 03:30:00,1.53817,1.53828,1.53805,1.53815,318499997.0
2005-02-28 03:31:00,1.53812,1.5383,1.53806,1.53825,337400003.0
2005-02-28 03:32:00,1.53809,1.53838,1.53809,1.53835,203699999.0
2005-02-28 03:33:00,1.53833,1.53833,1.53808,1.53816,171700003.0
2005-02-28 03:34:00,1.53837,1.53843,1.53817,1.53833,503300000.0
2005-02-28 03:35:00,1.53844,1.53855,1.53831,1.53835,471700003.0
2005-02-28 03:36:00,1.53866,1.53895,1.53866,1.5389,288500003.0
2005-02-28 03:37:00,1.53882,1.539,1.53861,1.53867,215000001.0
2005-02-28 03:38:00,1.53878,1.53885,1.53872,1.5388,67099999.0
2005-02-28 03:39:00,1.53875,1.53885,1.53863,1.53877,48699999.0
2005-02-28 03:40:00,1.5386,1.53879,1.53847,1.53861,253199999.0
2005-02-28 03:41:00,1.53854,1.5388,1.53854,1.5388,276300000.0
2005-02-28 03:42:00,1.5387,1.53885,1.53863,1.5388,432699997.0
2005-02-28 03:43:00,1.53864,1.53885,1.53864,1.53882,306799997.0
2005-02-28 03:44:00,1.53877,1.53887,1.53873,1.53873,321100003.0
2005-02-28 03:45:00,1.53878,1.53885,1.53861,1.5388,516599998.0
2005-02-28 03:46:00,1.53869,1.53885,1.53862,1.53885,201500003.0
2005-02-28 03:47:00,1.53866,1.53885,1.53866,1.53885,123500002.0
2005-02-28 03:48:00,1.53889,1.53893,1.53865,1.53865,167300002.0
2005-02-28 03:49:00,1.53879,1.53886,1.53867,1.53873,66299999.0
2005-02-28 03:50:00,1.53866,1.53891,1.5386,1.53881,368500000.0
2005-02-28 03:51:00,1.53893,1.53893,1.53876,1.53886,244500000.0
2005-02-28 03:52:00,1.53849,1.5388,1.53849,1.5386,298699999.0
2005-02-28 03:53:00,1.53875,1.5389,1.53871,1.53879,81699999.0
2005-02-28 03:54:00,1.53878,1.53902,1.53874,1.53902,290899996.0
2005-02-28 03:55:00,1.53881,1.53898,1.53877,1.53892,110200001.0
2005-02-28 03:56:00,1.53867,1.53884,1.53864,1.53867,246200001.0
2005-02-28 03:57:00,1.53877,1.53892,1.53855,1.53858,323800001.0
2005-02-28 03:58:00,1.53861,1.53869,1.53825,1.53825,266799999.0
2005-02-28 03:59:00,1.5384,1.5386,1.53839,1.5386,283300003.0
2005-02-28 04:00:00,1.5388,1.53885,1.53873,1.53873,73500002.0
2005-02-28 04:01:00,1.5387,1.53887,1.53863,1.53885,588799999.0
2005-02-28 04:02:00,1.53878,1.53899,1.53877,1.53899,176000002.0
2005-02-28 04:03:00,1.5386,1.53887,1.53855,1.53887,321100000.0
2005-02-28 04:04:00,1.53876,1.5389,1.53852,1.53889,348399998.0
2005-02-28 04:05:00,1.5387,1.53898,1.53856,1.5389,220600001.0
2005-02-28 04:06:00,1.53877,1.53895,1.53834,1.53842,270799996.0
2005-02-28 04:07:00,1.53847,1.53855,1.53814,1.53839,295900000.0
2005-02-28 04:08:00,1.53861,1.53865,1.53847,1.53855,238199999.0
2005-02-28 04:09:00,1.53849,1.53863,1.53828,1.53844,230500005.0
2005-02-28 04:10:00,1.53858,1.53876,1.53853,1.53864,306700002.0
2005-02-28 04:11:00,1.5386,1.53888,1.5386,1.5388,289799997.0
2005-02-28 04:12:00,1.53885,1.53897,1.53885,1.53893,67099999.0
2005-02-28 04:13:00,1.53867,1.53886,1.53861,1.53866,117800004.0
2005-02-28 04:14:00,1.5385,1.53888,1.5385,1.53888,128700002.0
2005-02-28 04:15:00,1.53877,1.53899,1.53869,1.53889,226800002.0
2005-02-28 04:16:00,1.53899,1.53899,1.53848,1.5386,334700002.0
2005-02-28 04:17:00,1.53877,1.53883,1.53869,1.53871,45600000.0
2005-02-28 04:18:00,1.53891,1.53903,1.5387,1.53903,536899999.0
2005-02-28 04:19:00,1.53881,1.539,1.53878,1.53895,369999999.0
2005-02-28 04:20:00,1.53894,1.53901,1.53877,1.53886,193300001.0
2005-02-28 04:21:00,1.53913,1.5392,1.53904,1.53911,254999998.0
2005-02-28 04:22:00,1.53911,1.53911,1.53869,1.5389,312500002.0
2005-02-28 04:23:00,1.53871,1.53916,1.53863,1.53889,419200000.0
2005-02-28 04:24:00,1.53888,1.53902,1.53877,1.53898,200499996.0
2005-02-28 04:25:00,1.5391,1.53927,1.53889,1.53909,309700001.0
2005-02-28 04:26:00,1.53919,1.53925,1.53909,1.53916,327899999.0
2005-02-28 04:27:00,1.539,1.53904,1.53873,1.53893,319099997.0
2005-02-28 04:28:00,1.53861,1.53884,1.53861,1.53884,85600001.0
2005-02-28 04:29:00,1.53884,1.53884,1.53857,1.53865,257299999.0
2005-02-28 04:30:00,1.5387,1.53883,1.53857,1.53868,125500001.0
2005-02-28 04:31:00,1.53878,1.5389,1.53871,1.53871,295900000.0
2005-02-28 04:32:00,1.53882,1.53889,1.5387,1.5387,208300002.0
2005-02-28 04:33:00,1.53872,1.53876,1.53863,1.53872,182000000.0
2005-02-28 04:34:00,1.53874,1.53883,1.53864,1.53868,271499999.0
2005-02-28 04:35:00,1.53864,1.53876,1.53857,1.53869,275700002.0
2005-02-28 04:36:00,1.53861,1.53873,1.53857,1.53873,131800000.0
2005-02-28 04:37:00,1.5388,1.53881,1.53855,1.53855,243199999.0
2005-02-28 04:38:00,1.53877,1.53879,1.53858,1.5387,380000002.0
2005-02-28 04:39:00,1.53863,1.53878,1.53851,1.53871,286100005.0
2005-02-28 04:40:00,1.53879,1.53884,1.53871,1.53871,138200003.0
2005-02-28 04:41:00,1.53893,1.53903,1.53881,1.53896,205900002.0
2005-02-28 04:42:00,1.53898,1.53905,1.5389,1.5389,373799994.0
2005-02-28 04:43:00,1.53889,1.53905,1.5388,1.53883,69099999.0
2005-02-28 04:44:00,1.53869,1.53898,1.5386,1.53872,328300001.0
2005-02-28 04:45:00,1.53872,1.53895,1.53867,1.53883,189200002.0
2005-02-28 04:46:00,1.53894,1.53905,1.53884,1.53884,199199998.0
2005-02-28 04:47:00,1.53883,1.53895,1.53855,1.53859,239500000.0
2005-02-28 04:48:00,1.53895,1.53895,1.53873,1.53875,340900003.0
2005-02-28 04:49:00,1.53897,1.53897,1.53874,1.5388,318100001.0
2005-02-28 04:50:00,1.5389,1.53891,1.53861,1.53879,368699999.0
2005-02-28 04:51:00,1.53883,1.53884,1.5386,1.53875,317400002.0
2005-02-28 04:52:00,1.53897,1.53927,1.53864,1.53864,276300001.0
2005-02-28 04:53:00,1.53876,1.53891,1.53862,1.53883,33600000.0
2005-02-28 04:54:00,1.53872,1.53886,1.53865,1.53875,173900001.0
2005-02-28 04:55:00,1.53879,1.53886,1.53867,1.53873,24800000.0
2005-02-28 04:56:00,1.53867,1.53886,1.53867,1.53868,116600003.0
2005-02-28 04:57:00,1.53869,1.53899,1.53869,1.53889,341000000.0
2005-02-28 04:58:00,1.53883,1.53893,1.53872,1.53888,397200004.0
2005-02-28 04:59:00,1.53879,1.53891,1.53872,1.53884,79200000.0
2005-02-28 05:00:00,1.53871,1.53893,1.53871,1.5389,240299999.0
2005-02-28 05:01:00,1.53887,1.53888,1.53865,1.53874,245300001.0
2005-02-28 05:02:00,1.53862,1.53892,1.53862,1.53889,235400000.0
2005-02-28 05:03:00,1.53885,1.53893,1.53875,1.53889,280899997.0
2005-02-28 05:04:00,1.53885,1.53893,1.53874,1.53887,254999999.0
2005-02-28 05:05:00,1.53878,1.53887,1.53859,1.53873,388200000.0
2005-02-28 05:06:00,1.53872,1.53888,1.53872,1.53878,203800000.0
2005-02-28 05:07:00,1.53894,1.53894,1.53876,1.53876,216400003.0
2005-02-28 05:08:00,1.53858,1.53872,1.53837,1.53841,283799999.0
2005-02-28 05:09:00,1.53882,1.53896,1.53875,1.53896,176500003.0
2005-02-28 05:10:00,1.53883,1.53898,1.53875,1.5389,245300003.0
2005-02-28 05:11:00,1.5389,1.53897,1.53875,1.53875,148400000.0
2005-02-28 05:12:00,1.53878,1.53898,1.53878,1.53897,174200000.0
2005-02-28 05:13:00,1.53886,1.53904,1.53857,1.53864,138099997.0
2005-02-28 05:14:00,1.53888,1.53903,1.53883,1.53893,233299998.0
2005-02-28 05:15:00,1.53894,1.53902,1.53883,1.53888,244100000.0
2005-02-28 05:16:00,1.53882,1.53906,1.53877,1.53896,304200000.0
2005-02-28 05:17:00,1.53901,1.53901,1.53887,1.53887,82100002.0
2005-02-28 05:18:00,1.53888,1.53889,1.53874,1.53885,148699999.0
2005-02-28 05:19:00,1.53893,1.53893,1.53844,1.53847,185200000.0
2005-02-28 05:20:00,1.53888,1.53898,1.53872,1.53891,444799999.0
2005-02-28 05:21:00,1.5389,1.5389,1.53861,1.53861,210100001.0
2005-02-28 05:22:00,1.53892,1.53904,1.53885,1.53885,155100000.0
2005-02-28 05:23:00,1.53884,1.539,1.53867,1.53867,314200004.0
2005-02-28 05:24:00,1.53867,1.53907,1.53867,1.53896,309199997.0
2005-02-28 05:25:00,1.53896,1.53903,1.53887,1.53891,344200004.0
2005-02-28 05:26:00,1.53901,1.5391,1.53889,1.53899,310500002.0
2005-02-28 05:27:00,1.53879,1.53908,1.53879,1.53898,354100001.0
2005-02-28 05:28:00,1.53898,1.53907,1.53884,1.53895,210900001.0
2005-02-28 05:29:00,1.53904,1.53904,1.53889,1.53891,108299999.0
2005-02-28 05:30:00,1.5388,1.53885,1.53865,1.53876,378699999.0
2005-02-28 05:31:00,1.5388,1.53885,1.5388,1.53885,139200001.0
2005-02-28 05:32:00,1.53879,1.53892,1.53845,1.5385,303299999.0
2005-02-28 05:33:00,1.53874,1.5389,1.53859,1.53876,186500001.0
2005-02-28 05:34:00,1.53815,1.53877,1.53807,1.53845,394400003.0
2005-02-28 05:35:00,1.53866,1.53885,1.53864,1.53873,261599998.0
2005-02-28 05:36:00,1.53852,1.53872,1.5384,1.53872,320400000.0
2005-02-28 05:37:00,1.53875,1.53875,1.53845,1.5385,288400002.0
2005-02-28 05:38:00,1.53875,1.53877,1.53875,1.53877,72000002.0
2005-02-28 05:39:00,1.53865,1.53872,1.53847,1.53847,234400004.0
2005-02-28 05:40:00,1.53871,1.53871,1.53842,1.53842,133200000.0
2005-02-28 05:41:00,1.53876,1.53888,1.53864,1.53874,457800003.0
2005-02-28 05:42:00,1.53875,1.53877,1.53857,1.53862,366499997.0
2005-02-28 05:43:00,1.53873,1.53889,1.53858,1.5388,299299997.0
2005-02-28 05:44:00,1.53882,1.53882,1.53843,1.53868,370200004.0
2005-02-28 05:45:00,1.53883,1.53889,1.53874,1.53878,202200001.0
2005-02-28 05:46:00,1.53888,1.53895,1.53876,1.53887,531400002.0
2005-02-28 05:47:00,1.53889,1.53897,1.53872,1.53878,382700002.0
2005-02-28 05:48:00,1.53884,1.53904,1.53878,1.5389,476800000.0
2005-02-28 05:49:00,1.53866,1.53901,1.53858,1.53858,460099998.0
2005-02-28 05:50:00,1.53893,1.53899,1.53882,1.53893,204900001.0
2005-02-28 05:51:00,1.53898,1.53898,1.53879,1.53879,123800002.0
2005-02-28 05:52:00,1.53879,1.53893,1.53866,1.53877,321799996.0
2005-02-28 05:53:00,1.5389,1.53897,1.53873,1.53876,457099999.0
2005-02-28 05:54:00,1.53903,1.53903,1.53838,1.53838,278000000.0
2005-02-28 05:55:00,1.53896,1.53907,1.53879,1.53883,199600000.0
2005-02-28 05:56:00,1.53892,1.53901,1.53848,1.53865,459299999.0
2005-02-28 05:57:00,1.53879,1.53895,1.53875,1.53895,183399999.0
2005-02-28 05:58:00,1.53876,1.53887,1.53861,1.53872,483399998.0
2005-02-28 05:59:00,1.53874,1.53888,1.53864,1.53888,238799997.0
2005-02-28 06:00:00,1.53887,1.53892,1.53865,1.53883,146300003.0
2005-02-28 06:01:00,1.53883,1.53883,1.53853,1.53856,296399999.0
2005-02-28 06:02:00,1.53874,1.53888,1.53867,1.53877,257100000.0
2005-02-28 06:03:00,1.53895,1.53901,1.53882,1.53889,289100000.0
2005-02-28 06:04:00,1.53879,1.53902,1.53879,1.53892,381199998.0
2005-02-28 06:05:00,1.53894,1.53905,1.53884,1.53884,224600005.0
2005-02-28 06:06:00,1.53893,1.539,1.5388,1.5389,404400003.0
2005-02-28 06:07:00,1.53887,1.53905,1.53878,1.53894,158400004.0
2005-02-28 06:08:00,1.53908,1.53913,1.53881,1.53896,372100006.0
2005-02-28 06:09:00,1.53898,1.53907,1.53888,1.53905,482100002.0
2005-02-28 06:10:00,1.53888,1.539,1.53874,1.53892,355499995.0
2005-02-28 06:11:00,1.53896,1.53903,1.53879,1.53892,237000002.0
2005-02-28 06:12:00,1.53877,1.53903,1.53877,1.53899,329600005.0
2005-02-28 06:13:00,1.53901,1.53908,1.5389,1.53895,213600001.0
2005-02-28 06:14:00,1.53888,1.53895,1.53872,1.53878,92699999.0
2005-02-28 06:15:00,1.53892,1.53895,1.53885,1.5389,71899999.0
2005-02-28 06:16:00,1.53892,1.53908,1.53886,1.539,310099996.0
2005-02-28 06:17:00,1.53899,1.53907,1.53889,1.53899,368100005.0
2005-02-28 06:18:00,1.539,1.53909,1.53877,1.53881,374600000.0
2005-02-28 06:19:00,1.539,1.53905,1.53882,1.53882,267999998.0
2005-02-28 06:20:00,1.53894,1.53902,1.5388,1.5389,386800003.0
2005-02-28 06:21:00,1.539,1.53905,1.539,1.53905,19400000.0
2005-02-28 06:22:00,1.53905,1.53905,1.5388,1.5388,287799997.0
2005-02-28 06:23:00,1.53881,1.53895,1.53862,1.53875,403000001.0
2005-02-28 06:24:00,1.539,1.539,1.53875,1.5389,158700003.0
2005-02-28 06:25:00,1.53883,1.53895,1.53875,1.53887,227200003.0
2005-02-28 06:26:00,1.539,1.53903,1.53873,1.53881,350299998.0
2005-02-28 06:27:00,1.539,1.53911,1.53895,1.53902,225000002.0
2005-02-28 06:28:00,1.53898,1.53904,1.53869,1.53879,379300000.0
2005-02-28 06:29:00,1.53871,1.53887,1.53871,1.53876,238300002.0
2005-02-28 06:30:00,1.53877,1.53877,1.53864,1.53864,63900002.0
2005-02-28 06:31:00,1.53886,1.53905,1.53881,1.539,216200001.0
2005-02-28 06:32:00,1.53902,1.53902,1.53879,1.53879,177300000.0
2005-02-28 06:33:00,1.53845,1.5386,1.53822,1.53827,325900003.0
2005-02-28 06:34:00,1.53885,1.53885,1.53865,1.53877,265600000.0
2005-02-28 06:35:00,1.53868,1.53887,1.53868,1.5388,208100002.0
2005-02-28 06:36:00,1.53883,1.53883,1.53864,1.53875,154900000.0
2005-02-28 06:37:00,1.53887,1.5389,1.53878,1.53878,100699999.0
2005-02-28 06:38:00,1.53869,1.53883,1.53867,1.53872,129500002.0
2005-02-28 06:39:00,1.5388,1.53892,1.53874,1.53891,233499997.0
2005-02-28 06:40:00,1.53887,1.53895,1.53874,1.53874,419700000.0
2005-02-28 06:41:00,1.53891,1.53895,1.53869,1.53876,386000001.0
2005-02-28 06:42:00,1.53871,1.53889,1.5387,1.53884,257099999.0
2005-02-28 06:43:00,1.53887,1.53889,1.5387,1.53877,288300001.0
2005-02-28 06:44:00,1.53888,1.53888,1.53867,1.53867,90400000.0
2005-02-28 06:45:00,1.53874,1.53882,1.53865,1.5388,296499997.0
2005-02-28 06:46:00,1.53876,1.53897,1.53869,1.53885,317800002.0
2005-02-28 06:47:00,1.53866,1.53885,1.53845,1.5387,268499996.0
2005-02-28 06:48:00,1.53891,1.5391,1.53888,1.53901,179200001.0
2005-02-28 06:49:00,1.53886,1.5389,1.53873,1.53879,402299997.0
2005-02-28 06:50:00,1.5388,1.53889,1.53866,1.5388,363699996.0
2005-02-28 06:51:00,1.53876,1.53889,1.53876,1.53878,292399997.0
2005-02-28 06:52:00,1.53895,1.53897,1.53881,1.53884,218800000.0
2005-02-28 06:53:00,1.53877,1.53888,1.53872,1.53882,138399999.0
2005-02-28 06:54:00,1.53863,1.53887,1.53863,1.5388,261999999.0
2005-02-28 06:55:00,1.53877,1.53884,1.53857,1.53874,318800002.0
2005-02-28 06:56:00,1.53867,1.53874,1.53852,1.53872,258900000.0
2005-02-28 06:57:00,1.53867,1.53885,1.53864,1.53879,314999996.0
2005-02-28 06:58:00,1.53882,1.53891,1.53868,1.5387,341000000.0
2005-02-28 06:59:00,1.53873,1.53892,1.53866,1.53881,336899999.0
2005-02-28 07:00:00,1.53868,1.53885,1.53863,1.53883,334900001.0
2005-02-28 07:01:00,1.5388,1.53885,1.53869,1.53878,223100001.0
2005-02-28 07:02:00,1.5385,1.53867,1.53837,1.53838,330199992.0
2005-02-28 07:03:00,1.5387,1.5388,1.5387,1.5388,138399999.0
2005-02-28 07:04:00,1.53853,1.53902,1.53853,1.53902,350599998.0
2005-02-28 07:05:00,1.53895,1.53911,1.53891,1.539,325599995.0
2005-02-28 07:06:00,1.53912,1.53912,1.5388,1.5388,387199997.0
2005-02-28 07:07:00,1.53885,1.53937,1.53885,1.53918,276900003.0
2005-02-28 07:08:00,1.5394,1.5394,1.53902,1.53902,229899999.0
2005-02-28 07:09:00,1.53902,1.53927,1.53894,1.53907,349300002.0
2005-02-28 07:10:00,1.53883,1.53901,1.53883,1.53901,107700002.0
2005-02-28 07:11:00,1.53893,1.53916,1.53886,1.53901,149399999.0
2005-02-28 07:12:00,1.53904,1.5392,1.53901,1.53913,198200002.0
2005-02-28 07:13:00,1.53898,1.53924,1.53898,1.53918,190000000.0
2005-02-28 07:14:00,1.53911,1.53926,1.53911,1.53924,198200003.0
2005-02-28 07:15:00,1.5392,1.53925,1.53899,1.53925,345900002.0
2005-02-28 07:16:00,1.53925,1.53933,1.53912,1.53915,284400000.0
2005-02-28 07:17:00,1.53917,1.53928,1.53913,1.53922,104699998.0
2005-02-28 07:18:00,1.5392,1.53936,1.53914,1.53927,299200002.0
2005-02-28 07:19:00,1.53905,1.5392,1.53901,1.53902,195700003.0
2005-02-28 07:20:00,1.53905,1.53927,1.53905,1.5392,302000002.0
2005-02-28 07:21:00,1.53922,1.53939,1.53908,1.53918,340400001.0
2005-02-28 07:22:00,1.5394,1.53948,1.53924,1.53944,375599997.0
2005-02-28 07:23:00,1.53946,1.53955,1.53936,1.53953,452800000.0
2005-02-28 07:24:00,1.53958,1.53958,1.53927,1.53927,143800002.0
2005-02-28 07:25:00,1.53909,1.5393,1.53895,1.53908,455100007.0
2005-02-28 07:26:00,1.53913,1.53923,1.53902,1.53907,265000004.0
2005-02-28 07:27:00,1.53918,1.53918,1.53894,1.53902,321300001.0
2005-02-28 07:28:00,1.53908,1.53908,1.53875,1.5388,201700002.0
2005-02-28 07:29:00,1.5388,1.539,1.5387,1.53873,435199998.0
2005-02-28 07:30:00,1.5388,1.53885,1.53871,1.53878,234000000.0
2005-02-28 07:31:00,1.53884,1.539,1.53884,1.539,151800001.0
2005-02-28 07:32:00,1.53899,1.53907,1.53873,1.53884,260000002.0
2005-02-28 07:33:00,1.53899,1.53908,1.53881,1.53899,266599999.0
2005-02-28 07:34:00,1.5388,1.53891,1.53873,1.5388,271399996.0
2005-02-28 07:35:00,1.53866,1.53885,1.53866,1.53885,222799999.0
2005-02-28 07:36:00,1.53871,1.53885,1.53855,1.53857,313800002.0
2005-02-28 07:37:00,1.53842,1.53895,1.53841,1.53878,270800000.0
2005-02-28 07:38:00,1.53885,1.53888,1.53863,1.53885,281700000.0
2005-02-28 07:39:00,1.539,1.53905,1.53882,1.53885,531299999.0
2005-02-28 07:40:00,1.53892,1.53917,1.53879,1.5391,370000000.0
2005-02-28 07:41:00,1.53901,1.53925,1.53891,1.53925,327699995.0
2005-02-28 07:42:00,1.53922,1.53933,1.5391,1.53913,320299996.0
2005-02-28 07:43:00,1.53902,1.53917,1.53893,1.53908,344199998.0
2005-02-28 07:44:00,1.53902,1.5392,1.53886,1.53894,294600004.0
2005-02-28 07:45:00,1.53912,1.53912,1.53892,1.53892,264200001.0
2005-02-28 07:46:00,1.53903,1.53909,1.53897,1.53906,79100000.0
2005-02-28 07:47:00,1.53902,1.53923,1.53902,1.53913,212099998.0
2005-02-28 07:48:00,1.53902,1.53915,1.53898,1.5391,260600003.0
2005-02-28 07:49:00,1.53914,1.53926,1.53906,1.53908,328200000.0
2005-02-28 07:50:00,1.539,1.5391,1.539,1.5391,118400002.0
2005-02-28 07:51:00,1.53916,1.53923,1.5388,1.5388,314600001.0
2005-02-28 07:52:00,1.53887,1.53895,1.53867,1.53874,327100002.0
2005-02-28 07:53:00,1.53888,1.53888,1.53875,1.53875,67100002.0
2005-02-28 07:54:00,1.53854,1.53908,1.53854,1.53908,358500000.0
2005-02-28 07:55:00,1.53904,1.53904,1.53889,1.53903,46800000.0
2005-02-28 07:56:00,1.53907,1.53915,1.5389,1.53895,285899998.0
2005-02-28 07:57:00,1.5391,1.53915,1.53896,1.53899,274900001.0
2005-02-28 07:58:00,1.53891,1.53918,1.53891,1.53904,112499999.0
2005-02-28 07:59:00,1.53915,1.53923,1.53901,1.53911,271300003.0
2005-02-28 08:00:00,1.53891,1.53908,1.53891,1.53904,102299998.0
2005-02-28 08:01:00,1.53895,1.5391,1.53869,1.53901,325800005.0
2005-02-28 08:02:00,1.53902,1.53912,1.53879,1.539,462499998.0
2005-02-28 08:03:00,1.53884,1.53909,1.53884,1.53889,395000004.0
2005-02-28 08:04:00,1.53913,1.53913,1.53899,1.53899,62300000.0
2005-02-28 08:05:00,1.53905,1.53905,1.539,1.539,106200000.0
2005-02-28 08:06:00,1.539,1.53935,1.539,1.53921,409500001.0
2005-02-28 08:07:00,1.53932,1.53937,1.539,1.53918,384600004.0
2005-02-28 08:08:00,1.53918,1.53929,1.53907,1.53908,205400000.0
2005-02-28 08:09:00,1.5392,1.53941,1.5392,1.53933,249800000.0
2005-02-28 08:10:00,1.53915,1.53935,1.53893,1.5392,142200000.0
2005-02-28 08:11:00,1.53926,1.53939,1.53913,1.53931,203000000.0
2005-02-28 08:12:00,1.53939,1.53951,1.53923,1.53923,337700005.0
2005-02-28 08:13:00,1.53946,1.5395,1.53931,1.53941,223000000.0
2005-02-28 08:14:00,1.53941,1.53954,1.53923,1.53923,231200003.0
2005-02-28 08:15:00,1.53929,1.53946,1.53929,1.53946,34400000.0
2005-02-28 08:16:00,1.53942,1.53961,1.53936,1.53949,220900002.0
2005-02-28 08:17:00,1.53958,1.53971,1.53945,1.53958,429099997.0
2005-02-28 08:18:00,1.53947,1.53957,1.53935,1.53935,124400002.0
2005-02-28 08:19:00,1.53955,1.53963,1.53939,1.53956,301400000.0
2005-02-28 08:20:00,1.53947,1.53955,1.53934,1.5395,250099999.0
2005-02-28 08:21:00,1.53929,1.53954,1.53929,1.53951,299599999.0
2005-02-28 08:22:00,1.53962,1.53962,1.5394,1.53945,405099997.0
2005-02-28 08:23:00,1.53949,1.53961,1.53936,1.53936,218200004.0
2005-02-28 08:24:00,1.53943,1.53943,1.53926,1.53926,77400000.0
2005-02-28 08:25:00,1.53962,1.53971,1.53952,1.53971,99400000.0
2005-02-28 08:26:00,1.53962,1.53972,1.53948,1.53948,209199999.0
2005-02-28 08:27:00,1.5395,1.53964,1.5394,1.53942,234799999.0
2005-02-28 08:28:00,1.53948,1.53966,1.53935,1.53943,164400002.0
2005-02-28 08:29:00,1.53946,1.5396,1.53931,1.53939,351299998.0
2005-02-28 08:30:00,1.53948,1.53968,1.53939,1.53961,278599998.0
2005-02-28 08:31:00,1.53951,1.53956,1.53923,1.5393,188499999.0
2005-02-28 08:32:00,1.5395,1.53975,1.53947,1.53953,231799999.0
2005-02-28 08:33:00,1.53956,1.53963,1.53942,1.5395,254400000.0
2005-02-28 08:34:00,1.53988,1.53988,1.53962,1.5397,242800003.0
2005-02-28 08:35:00,1.5396,1.53965,1.5396,1.53965,28000000.0
2005-02-28 08:36:00,1.53965,1.53965,1.5396,1.5396,39200001.0
2005-02-28 08:37:00,1.5396,1.53977,1.53949,1.53958,344299998.0
2005-02-28 08:38:00,1.53942,1.53956,1.53942,1.53951,33600000.0
2005-02-28 08:39:00,1.53953,1.53953,1.53895,1.53904,219100003.0
2005-02-28 08:40:00,1.5391,1.53923,1.53886,1.53894,317100000.0
2005-02-28 08:41:00,1.53894,1.5391,1.53878,1.53895,257199996.0
2005-02-28 08:42:00,1.53908,1.53915,1.53894,1.53894,337400003.0
2005-02-28 08:43:00,1.53894,1.53904,1.53885,1.5389,458200009.0
2005-02-28 08:44:00,1.53886,1.53904,1.53884,1.53891,358699998.0
2005-02-28 08:45:00,1.53911,1.53918,1.53873,1.53902,249600000.0
2005-02-28 08:46:00,1.53895,1.53916,1.53887,1.53899,272799997.0
2005-02-28 08:47:00,1.53895,1.53919,1.53874,1.53875,326600003.0
2005-02-28 08:48:00,1.53885,1.53906,1.53883,1.53893,243599995.0
2005-02-28 08:49:00,1.53881,1.53903,1.5387,1.53885,251700006.0
2005-02-28 08:50:00,1.53885,1.53912,1.53872,1.53897,461700004.0
2005-02-28 08:51:00,1.53889,1.53912,1.53885,1.53897,288300002.0
2005-02-28 08:52:00,1.53915,1.53935,1.53913,1.53921,303700002.0
2005-02-28 08:53:00,1.53923,1.53938,1.53919,1.53925,274700000.0
2005-02-28 08:54:00,1.53919,1.53931,1.53901,1.53901,327400002.0
2005-02-28 08:55:00,1.53927,1.53945,1.53918,1.53928,180400001.0
2005-02-28 08:56:00,1.53929,1.53945,1.53917,1.53919,337900000.0
2005-02-28 08:57:00,1.53932,1.53949,1.53921,1.53932,170999997.0
2005-02-28 08:58:00,1.53923,1.53929,1.53908,1.53922,152500000.0
2005-02-28 08:59:00,1.53921,1.53947,1.53921,1.53925,264600001.0
2005-02-28 09:00:00,1.53938,1.53944,1.53922,1.53933,215099999.0
2005-02-28 09:01:00,1.53923,1.53942,1.53911,1.53932,271600001.0
2005-02-28 09:02:00,1.53935,1.53935,1.53924,1.53928,187499999.0
2005-02-28 09:03:00,1.53931,1.53931,1.53901,1.53909,182499999.0
2005-02-28 09:04:00,1.53919,1.53919,1.53891,1.53899,258100000.0
2005-02-28 09:05:00,1.53889,1.5391,1.53877,1.5389,306699998.0
2005-02-28 09:06:00,1.5389,1.53899,1.5388,1.5388,344600001.0
2005-02-28 09:07:00,1.53887,1.53907,1.53885,1.53895,356499996.0
2005-02-28 09:08:00,1.53868,1.53891,1.53862,1.53865,530600005.0
2005-02-28 09:09:00,1.5387,1.53889,1.53866,1.53888,350900006.0
2005-02-28 09:10:00,1.5389,1.5389,1.5388,1.5388,26400000.0
2005-02-28 09:11:00,1.53893,1.53908,1.53884,1.53893,252699999.0
2005-02-28 09:12:00,1.5389,1.539,1.5389,1.539,23900000.0
2005-02-28 09:13:00,1.53895,1.53909,1.53882,1.53892,283099995.0
2005-02-28 09:14:00,1.53896,1.53912,1.5389,1.53908,393400001.0
2005-02-28 09:15:00,1.53897,1.53912,1.53891,1.53908,294700000.0
2005-02-28 09:16:00,1.53878,1.53891,1.53878,1.53884,31100000.0
2005-02-28 09:17:00,1.53873,1.53882,1.53863,1.53863,378100000.0
2005-02-28 09:18:00,1.53884,1.53888,1.53881,1.53881,23200000.0
2005-02-28 09:19:00,1.53871,1.53902,1.53871,1.53889,277900000.0
2005-02-28 09:20:00,1.53871,1.53888,1.53856,1.53866,179099997.0
2005-02-28 09:21:00,1.53868,1.53868,1.53841,1.53862,462499996.0
2005-02-28 09:22:00,1.53858,1.5388,1.53858,1.53873,244400000.0
2005-02-28 09:23:00,1.53868,1.53878,1.53858,1.53867,252599999.0
2005-02-28 09:24:00,1.53852,1.5387,1.53847,1.5387,348299996.0
2005-02-28 09:25:00,1.53859,1.53888,1.53859,1.53888,168600001.0
2005-02-28 09:26:00,1.53879,1.5391,1.53869,1.53907,502300005.0
2005-02-28 09:27:00,1.5388,1.53898,1.53868,1.53898,385000005.0
2005-02-28 09:28:00,1.5387,1.53886,1.53856,1.53886,227199998.0
2005-02-28 09:29:00,1.53875,1.53888,1.5387,1.53888,103099999.0
2005-02-28 09:30:00,1.53901,1.53901,1.53895,1.53895,113400000.0
2005-02-28 09:31:00,1.53882,1.53895,1.53878,1.53887,160800002.0
2005-02-28 09:32:00,1.53871,1.53887,1.53869,1.53875,237200002.0
2005-02-28 09:33:00,1.53882,1.5389,1.53866,1.5388,298300000.0
2005-02-28 09:34:00,1.53885,1.53885,1.53867,1.53867,149199998.0
2005-02-28 09:35:00,1.53876,1.53894,1.53871,1.53872,190100001.0
2005-02-28 09:36:00,1.53869,1.53885,1.53863,1.53875,230799997.0
2005-02-28 09:37:00,1.53856,1.53883,1.5385,1.53872,218800000.0
2005-02-28 09:38:00,1.53868,1.53879,1.53839,1.53868,222900000.0
2005-02-28 09:39:00,1.53855,1.53873,1.53852,1.53859,184300000.0
2005-02-28 09:40:00,1.53865,1.53874,1.53849,1.53868,335200005.0
2005-02-28 09:41:00,1.53877,1.53879,1.53861,1.53863,247200000.0
2005-02-28 09:42:00,1.5387,1.53879,1.53856,1.53863,203300002.0
2005-02-28 09:43:00,1.53859,1.53859,1.53835,1.53841,415800002.0
2005-02-28 09:44:00,1.53847,1.53858,1.53825,1.53825,236600000.0
2005-02-28 09:45:00,1.53844,1.53844,1.53827,1.53827,37000000.0
2005-02-28 09:46:00,1.53838,1.5386,1.53834,1.53839,438600002.0
2005-02-28 09:47:00,1.53846,1.53848,1.53828,1.53836,269199999.0
2005-02-28 09:48:00,1.53843,1.53855,1.53829,1.53831,465800003.0
2005-02-28 09:49:00,1.53832,1.53846,1.53824,1.53833,186099998.0
2005-02-28 09:50:00,1.53847,1.53847,1.53801,1.53818,258299999.0
2005-02-28 09:51:00,1.53822,1.5383,1.53808,1.53809,335499998.0
2005-02-28 09:52:00,1.53827,1.5383,1.53806,1.53807,274400002.0
2005-02-28 09:53:00,1.53801,1.53823,1.53792,1.53815,289400000.0
2005-02-28 09:54:00,1.53799,1.53818,1.5379,1.538,584700000.0
2005-02-28 09:55:00,1.53784,1.53819,1.53768,1.53808,234799999.0
2005-02-28 09:56:00,1.53795,1.53808,1.53793,1.53803,244600000.0
2005-02-28 09:57:00,1.53825,1.5384,1.53811,1.53813,314899998.0
2005-02-28 09:58:00,1.53828,1.53857,1.53816,1.53828,329100002.0
2005-02-28 09:59:00,1.53811,1.53866,1.53808,1.53848,261600001.0
2005-02-28 10:00:00,1.53864,1.53865,1.53848,1.53851,267700001.0
2005-02-28 10:01:00,1.53875,1.53877,1.53854,1.53868,482099999.0
2005-02-28 10:02:00,1.53846,1.5387,1.53838,1.53843,385099999.0
2005-02-28 10:03:00,1.53849,1.53861,1.53841,1.53857,292400002.0
2005-02-28 10:04:00,1.53873,1.53873,1.5384,1.53855,217999999.0
2005-02-28 10:05:00,1.53861,1.53872,1.53844,1.5386,335099996.0
2005-02-28 10:06:00,1.53858,1.53876,1.53843,1.5387,313600002.0
2005-02-28 10:07:00,1.5388,1.5388,1.53848,1.53856,334500000.0
2005-02-28 10:08:00,1.53852,1.53876,1.53846,1.53876,423399999.0
2005-02-28 10:09:00,1.5387,1.53872,1.53846,1.53848,320600003.0
2005-02-28 10:10:00,1.53848,1.5386,1.5384,1.53855,223599996.0
2005-02-28 10:11:00,1.5385,1.53876,1.5385,1.53866,297299999.0
2005-02-28 10:12:00,1.53867,1.53867,1.53837,1.53837,283500003.0
2005-02-28 10:13:00,1.53859,1.53868,1.53851,1.53857,12300000.0
2005-02-28 10:14:00,1.53859,1.53862,1.5384,1.53852,265200000.0
2005-02-28 10:15:00,1.53862,1.53862,1.53846,1.53852,168699999.0
2005-02-28 10:16:00,1.53865,1.53865,1.53843,1.5385,584000007.0
2005-02-28 10:17:00,1.53862,1.53862,1.53844,1.53844,316699999.0
2005-02-28 10:18:00,1.53862,1.53868,1.53844,1.53854,303900004.0
2005-02-28 10:19:00,1.5385,1.53863,1.5384,1.53842,175400002.0
2005-02-28 10:20:00,1.53803,1.53818,1.53803,1.53817,36000000.0
2005-02-28 10:21:00,1.53812,1.5383,1.53801,1.53811,271799996.0
2005-02-28 10:22:00,1.53835,1.53835,1.53809,1.53819,108500001.0
2005-02-28 10:23:00,1.53825,1.53837,1.53812,1.53837,304200000.0
2005-02-28 10:24:00,1.53835,1.53842,1.53823,1.5384,206699997.0
2005-02-28 10:25:00,1.53842,1.5386,1.5382,1.5384,490400000.0
2005-02-28 10:26:00,1.53851,1.53861,1.53836,1.53838,278000001.0
2005-02-28 10:27:00,1.53843,1.53862,1.53838,1.53856,312599997.0
2005-02-28 10:28:00,1.53853,1.53853,1.53835,1.53845,299099997.0
2005-02-28 10:29:00,1.53861,1.53862,1.53831,1.53857,289499999.0
2005-02-28 10:30:00,1.53831,1.53853,1.53823,1.53848,279500001.0
2005-02-28 10:31:00,1.53844,1.53864,1.53835,1.53857,328000006.0
2005-02-28 10:32:00,1.53868,1.53874,1.53849,1.53849,268600002.0
2005-02-28 10:33:00,1.53855,1.53872,1.53846,1.53865,147299999.0
2005-02-28 10:34:00,1.53859,1.53875,1.53851,1.53865,214799997.0
2005-02-28 10:35:00,1.5386,1.53871,1.53849,1.5385,305300000.0
2005-02-28 10:36:00,1.53848,1.53864,1.53848,1.53864,291700001.0
2005-02-28 10:37:00,1.53855,1.53863,1.5384,1.53858,245900001.0
2005-02-28 10:38:00,1.53854,1.53871,1.53846,1.53852,292199996.0
2005-02-28 10:39:00,1.53855,1.5387,1.53851,1.53859,251199996.0
2005-02-28 10:40:00,1.53834,1.53855,1.53834,1.5384,192099999.0
2005-02-28 10:41:00,1.53834,1.53852,1.53826,1.53829,494700004.0
2005-02-28 10:42:00,1.53845,1.53855,1.53831,1.5384,131900000.0
2005-02-28 10:43:00,1.53857,1.53857,1.53808,1.53846,369199999.0
2005-02-28 10:44:00,1.53853,1.53861,1.53836,1.53842,349400002.0
2005-02-28 10:45:00,1.53838,1.53855,1.53835,1.53838,327900003.0
2005-02-28 10:46:00,1.53837,1.53849,1.53824,1.5384,194299998.0
2005-02-28 10:47:00,1.53852,1.53852,1.53822,1.53822,224799999.0
2005-02-28 10:48:00,1.53847,1.5385,1.53818,1.53847,330900000.0
2005-02-28 10:49:00,1.53845,1.53886,1.5384,1.53872,323499999.0
2005-02-28 10:50:00,1.539,1.53906,1.53884,1.53902,284000000.0
2005-02-28 10:51:00,1.53889,1.5392,1.53889,1.53901,483600000.0
2005-02-28 10:52:00,1.53883,1.53902,1.53866,1.53901,289500001.0
2005-02-28 10:53:00,1.53912,1.53912,1.53893,1.53901,275599997.0
2005-02-28 10:54:00,1.53891,1.53907,1.5389,1.539,187899997.0
2005-02-28 10:55:00,1.53895,1.53911,1.53882,1.5389,303500000.0
2005-02-28 10:56:00,1.53907,1.5391,1.53885,1.53903,396000002.0
2005-02-28 10:57:00,1.53892,1.53912,1.53891,1.5391,171799999.0
2005-02-28 10:58:00,1.53907,1.53912,1.53897,1.539,339500000.0
2005-02-28 10:59:00,1.53915,1.53915,1.53891,1.53905,207599998.0
2005-02-28 11:00:00,1.53903,1.53912,1.53885,1.53885,255299998.0
2005-02-28 11:01:00,1.53907,1.53919,1.53898,1.5391,286399998.0
2005-02-28 11:02:00,1.53905,1.53905,1.53876,1.53895,272400001.0
2005-02-28 11:03:00,1.53871,1.53896,1.53871,1.53888,276800001.0
2005-02-28 11:04:00,1.53882,1.53901,1.53852,1.53884,294999999.0
2005-02-28 11:05:00,1.53903,1.53903,1.53885,1.53895,321300004.0
2005-02-28 11:06:00,1.53895,1.53901,1.53895,1.53899,76200002.0
2005-02-28 11:07:00,1.53897,1.53897,1.53882,1.53891,357100004.0
2005-02-28 11:08:00,1.5388,1.5389,1.5388,1.5389,68800000.0
2005-02-28 11:09:00,1.53884,1.53901,1.53882,1.53897,228500002.0
2005-02-28 11:10:00,1.53886,1.53898,1.53876,1.53889,244400003.0
2005-02-28 11:11:00,1.53898,1.53905,1.53892,1.539,72700000.0
2005-02-28 11:12:00,1.53892,1.53905,1.53884,1.539,288700005.0
2005-02-28 11:13:00,1.53896,1.53914,1.53896,1.5391,236600004.0
2005-02-28 11:14:00,1.539,1.5392,1.53891,1.53913,360100002.0
2005-02-28 11:15:00,1.53914,1.53928,1.53903,1.53919,202999996.0
2005-02-28 11:16:00,1.53916,1.53932,1.53908,1.53912,256200002.0
2005-02-28 11:17:00,1.53905,1.53938,1.53905,1.5393,264200001.0
2005-02-28 11:18:00,1.53922,1.53935,1.53902,1.53902,279599997.0
2005-02-28 11:19:00,1.53912,1.53925,1.53911,1.53917,251300002.0
2005-02-28 11:20:00,1.53911,1.53932,1.53908,1.53928,421999999.0
2005-02-28 11:21:00,1.53936,1.53941,1.53916,1.53923,265300000.0
2005-02-28 11:22:00,1.53922,1.53934,1.53916,1.53916,439600004.0
2005-02-28 11:23:00,1.53923,1.53945,1.53915,1.53928,255000003.0
2005-02-28 11:24:00,1.53912,1.5393,1.53896,1.53903,253499998.0
2005-02-28 11:25:00,1.53928,1.53937,1.53911,1.53929,189399998.0
2005-02-28 11:26:00,1.5392,1.5394,1.5392,1.5394,128499998.0
2005-02-28 11:27:00,1.53942,1.53947,1.53928,1.53938,359399997.0
2005-02-28 11:28:00,1.53927,1.53946,1.53923,1.53931,329400000.0
2005-02-28 11:29:00,1.53918,1.53932,1.5389,1.539,345800004.0
2005-02-28 11:30:00,1.53923,1.53936,1.539,1.53907,306800002.0
2005-02-28 11:31:00,1.53912,1.53929,1.53902,1.53912,235900002.0
2005-02-28 11:32:00,1.53924,1.53924,1.53885,1.53902,401400001.0
2005-02-28 11:33:00,1.53929,1.53929,1.53897,1.53907,296600000.0
2005-02-28 11:34:00,1.53893,1.53906,1.53882,1.53899,443300003.0
2005-02-28 11:35:00,1.53906,1.53907,1.53881,1.53889,283099996.0
2005-02-28 11:36:00,1.53902,1.5391,1.53885,1.53892,181100002.0
2005-02-28 11:37:00,1.53897,1.53905,1.53887,1.53893,254000000.0
2005-02-28 11:38:00,1.53907,1.53915,1.539,1.53915,315800001.0
2005-02-28 11:39:00,1.53912,1.5392,1.53889,1.53897,204300003.0
2005-02-28 11:40:00,1.53907,1.5392,1.53895,1.53908,277199996.0
2005-02-28 11:41:00,1.5391,1.53917,1.5389,1.53908,328500001.0
2005-02-28 11:42:00,1.53912,1.53914,1.5389,1.53906,243800000.0
2005-02-28 11:43:00,1.53915,1.53931,1.53901,1.53905,358000001.0
2005-02-28 11:44:00,1.53919,1.53935,1.53897,1.53914,127000000.0
2005-02-28 11:45:00,1.5393,1.53947,1.53921,1.53926,451300001.0
2005-02-28 11:46:00,1.53932,1.53941,1.53911,1.5392,91999998.0
2005-02-28 11:47:00,1.53921,1.53934,1.53909,1.53916,321099998.0
2005-02-28 11:48:00,1.53912,1.53925,1.53895,1.53911,156500001.0
2005-02-28 11:49:00,1.53923,1.53939,1.53912,1.53924,477000001.0
2005-02-28 11:50:00,1.53922,1.53935,1.53921,1.53933,490300002.0
2005-02-28 11:51:00,1.53928,1.53928,1.53902,1.5391,331899995.0
2005-02-28 11:52:00,1.53904,1.53938,1.53885,1.53895,264200004.0
2005-02-28 11:53:00,1.53921,1.5393,1.53912,1.53917,347500003.0
2005-02-28 11:54:00,1.53915,1.53922,1.53889,1.53904,357499998.0
2005-02-28 11:55:00,1.53903,1.53915,1.53888,1.53897,427400002.0
2005-02-28 11:56:00,1.53909,1.53915,1.53892,1.53907,240200001.0
2005-02-28 11:57:00,1.53912,1.5392,1.53898,1.53912,229900005.0
2005-02-28 11:58:00,1.53918,1.53918,1.53884,1.53895,218600002.0
2005-02-28 11:59:00,1.53906,1.53926,1.53895,1.53916,190500000.0
2005-02-28 12:00:00,1.5393,1.5393,1.539,1.539,338000001.0
2005-02-28 12:01:00,1.539,1.53927,1.539,1.53918,315000003.0
2005-02-28 12:02:00,1.53915,1.53929,1.53905,1.53917,413199999.0
2005-02-28 12:03:00,1.53909,1.53923,1.53905,1.5392,314800001.0
2005-02-28 12:04:00,1.5391,1.53928,1.5391,1.53915,169000002.0
2005-02-28 12:05:00,1.53926,1.53933,1.53902,1.53911,245600002.0
2005-02-28 12:06:00,1.53914,1.53927,1.53884,1.53906,427499999.0
2005-02-28 12:07:00,1.53912,1.53915,1.53885,1.53885,355400006.0
2005-02-28 12:08:00,1.53909,1.53915,1.53896,1.53908,381500004.0
2005-02-28 12:09:00,1.5391,1.53912,1.53901,1.53903,71099998.0
2005-02-28 12:10:00,1.53917,1.5392,1.53884,1.53884,275600000.0
2005-02-28 12:11:00,1.53915,1.53925,1.53885,1.5391,356499999.0
2005-02-28 12:12:00,1.53913,1.53925,1.53901,1.53912,212599999.0
2005-02-28 12:13:00,1.53917,1.5393,1.53912,1.53922,177299999.0
2005-02-28 12:14:00,1.53921,1.53926,1.53907,1.5391,141399999.0
2005-02-28 12:15:00,1.53921,1.53934,1.53911,1.53934,345300004.0
2005-02-28 12:16:00,1.53893,1.53918,1.53885,1.53893,295500002.0
2005-02-28 12:17:00,1.53935,1.53935,1.53919,1.53928,229499999.0
2005-02-28 12:18:00,1.53925,1.53932,1.53916,1.53916,305200004.0
2005-02-28 12:19:00,1.53936,1.53939,1.53927,1.53933,67099999.0
2005-02-28 12:20:00,1.53937,1.5394,1.53922,1.53922,132300002.0
2005-02-28 12:21:00,1.53931,1.53939,1.53919,1.53931,37600000.0
2005-02-28 12:22:00,1.53928,1.53929,1.53905,1.53915,389300000.0
2005-02-28 12:23:00,1.53918,1.53918,1.53866,1.53866,368599998.0
2005-02-28 12:24:00,1.53892,1.53893,1.53878,1.53893,246200002.0
2005-02-28 12:25:00,1.53896,1.53931,1.53892,1.53892,392399995.0
2005-02-28 12:26:00,1.53872,1.5389,1.53862,1.53876,282900003.0
2005-02-28 12:27:00,1.53854,1.53866,1.53837,1.53858,361399998.0
2005-02-28 12:28:00,1.53845,1.53857,1.53828,1.53846,230800000.0
2005-02-28 12:29:00,1.53865,1.53865,1.53824,1.53824,204500003.0
2005-02-28 12:30:00,1.53834,1.53856,1.53833,1.53856,247000001.0
2005-02-28 12:31:00,1.5387,1.5387,1.53833,1.53853,234900000.0
2005-02-28 12:32:00,1.53855,1.53855,1.53826,1.53839,363399992.0
2005-02-28 12:33:00,1.53852,1.53865,1.53852,1.53865,77400000.0
2005-02-28 12:34:00,1.53855,1.5387,1.53839,1.53862,395099999.0
2005-02-28 12:35:00,1.53864,1.53869,1.5385,1.53858,234899997.0
2005-02-28 12:36:00,1.53861,1.53878,1.53857,1.53878,168500000.0
2005-02-28 12:37:00,1.53869,1.53869,1.53852,1.5386,231199998.0
2005-02-28 12:38:00,1.53869,1.53892,1.53856,1.53863,346199997.0
2005-02-28 12:39:00,1.53857,1.53885,1.53857,1.5387,191100005.0
2005-02-28 12:40:00,1.53888,1.53893,1.53866,1.53877,253700002.0
2005-02-28 12:41:00,1.5387,1.5389,1.53843,1.53843,150100000.0
2005-02-28 12:42:00,1.53897,1.53897,1.53875,1.53877,374999999.0
2005-02-28 12:43:00,1.5389,1.5389,1.53864,1.53877,336500000.0
2005-02-28 12:44:00,1.53881,1.53892,1.53859,1.53876,231199996.0
2005-02-28 12:45:00,1.53881,1.53898,1.53879,1.53881,279599999.0
2005-02-28 12:46:00,1.53902,1.53905,1.53882,1.53893,318600003.0
2005-02-28 12:47:00,1.53897,1.53905,1.53882,1.53897,215800000.0
2005-02-28 12:48:00,1.53885,1.5391,1.53885,1.53899,271299998.0
2005-02-28 12:49:00,1.53896,1.53912,1.53886,1.53902,191600002.0
2005-02-28 12:50:00,1.539,1.539,1.53872,1.53872,249400002.0
2005-02-28 12:51:00,1.53907,1.53909,1.53891,1.53897,333699996.0
2005-02-28 12:52:00,1.53872,1.53934,1.53872,1.53927,520100001.0
2005-02-28 12:53:00,1.53921,1.53933,1.53911,1.53919,365400003.0
2005-02-28 12:54:00,1.53932,1.5395,1.53926,1.5394,308300000.0
2005-02-28 12:55:00,1.53946,1.53953,1.53934,1.53934,113600004.0
2005-02-28 12:56:00,1.53915,1.53935,1.53913,1.53932,344900002.0
2005-02-28 12:57:00,1.53924,1.53933,1.53912,1.53926,293099995.0
2005-02-28 12:58:00,1.53925,1.53954,1.53924,1.53945,314900000.0
2005-02-28 12:59:00,1.53943,1.53951,1.53927,1.53927,267300000.0
2005-02-28 13:00:00,1.5396,1.53975,1.53944,1.53958,373199998.0
2005-02-28 13:01:00,1.53968,1.53991,1.5393,1.53933,279800003.0
2005-02-28 13:02:00,1.53942,1.53949,1.53919,1.5393,210099998.0
2005-02-28 13:03:00,1.53945,1.53945,1.53925,1.53944,266500005.0
2005-02-28 13:04:00,1.53957,1.53959,1.53915,1.53926,257299999.0
2005-02-28 13:05:00,1.53919,1.53934,1.53914,1.5393,305499999.0
2005-02-28 13:06:00,1.53916,1.53925,1.53899,1.53902,277899999.0
2005-02-28 13:07:00,1.53906,1.53927,1.539,1.53916,330199998.0
2005-02-28 13:08:00,1.53916,1.53933,1.53915,1.53933,266100005.0
2005-02-28 13:09:00,1.53929,1.53947,1.53925,1.53937,337300004.0
2005-02-28 13:10:00,1.53908,1.53929,1.539,1.53904,199100001.0
2005-02-28 13:11:00,1.5392,1.5393,1.53897,1.53925,407799999.0
2005-02-28 13:12:00,1.53925,1.53939,1.53905,1.53919,474600006.0
2005-02-28 13:13:00,1.53927,1.5393,1.5391,1.5393,341100003.0
2005-02-28 13:14:00,1.5393,1.5393,1.53913,1.53919,194100000.0
2005-02-28 13:15:00,1.53932,1.53939,1.53919,1.53922,345500004.0
2005-02-28 13:16:00,1.53932,1.53938,1.5392,1.53925,227500000.0
2005-02-28 13:17:00,1.53935,1.53945,1.53906,1.53917,333900002.0
2005-02-28 13:18:00,1.53899,1.53928,1.53899,1.53914,301900000.0
2005-02-28 13:19:00,1.53905,1.53921,1.53896,1.53909,305199999.0
2005-02-28 13:20:00,1.53908,1.53923,1.5389,1.5389,251600006.0
2005-02-28 13:21:00,1.53892,1.53903,1.53881,1.53884,250400001.0
2005-02-28 13:22:00,1.53893,1.53903,1.53882,1.53903,313800002.0
2005-02-28 13:23:00,1.539,1.53902,1.53873,1.53873,306599997.0
2005-02-28 13:24:00,1.53879,1.53905,1.53865,1.53897,283700002.0
2005-02-28 13:25:00,1.53901,1.53901,1.53856,1.53892,316599996.0
2005-02-28 13:26:00,1.53893,1.53907,1.53874,1.53892,241700001.0
2005-02-28 13:27:00,1.53887,1.53911,1.53887,1.539,276799996.0
2005-02-28 13:28:00,1.5389,1.53908,1.53879,1.53898,288999999.0
2005-02-28 13:29:00,1.53906,1.53911,1.53892,1.539,401000001.0
2005-02-28 13:30:00,1.53888,1.53903,1.53886,1.53897,277999998.0
2005-02-28 13:31:00,1.53906,1.53912,1.53895,1.53895,303199999.0
2005-02-28 13:32:00,1.53888,1.53902,1.53881,1.53891,171199999.0
2005-02-28 13:33:00,1.53892,1.53902,1.53885,1.539,193300001.0
2005-02-28 13:34:00,1.5389,1.539,1.53872,1.53896,223700000.0
2005-02-28 13:35:00,1.53888,1.53917,1.53884,1.53907,376200000.0
2005-02-28 13:36:00,1.53903,1.53912,1.53879,1.53897,205100001.0
2005-02-28 13:37:00,1.539,1.539,1.53882,1.53882,141199999.0
2005-02-28 13:38:00,1.53884,1.53899,1.5388,1.53889,250900002.0
2005-02-28 13:39:00,1.539,1.539,1.53873,1.53885,192700004.0
2005-02-28 13:40:00,1.53876,1.53893,1.5387,1.53887,256599998.0
2005-02-28 13:41:00,1.53883,1.53883,1.53853,1.53853,103000001.0
2005-02-28 13:42:00,1.5388,1.53888,1.53865,1.53871,275800000.0
2005-02-28 13:43:00,1.53875,1.53883,1.53865,1.53883,152399999.0
2005-02-28 13:44:00,1.53869,1.53883,1.53859,1.53873,278099999.0
2005-02-28 13:45:00,1.5386,1.53883,1.53856,1.53862,187000003.0
2005-02-28 13:46:00,1.53873,1.5388,1.53866,1.53875,208200000.0
2005-02-28 13:47:00,1.53877,1.53877,1.53841,1.53841,321200002.0
2005-02-28 13:48:00,1.5387,1.53882,1.53859,1.53872,376400000.0
2005-02-28 13:49:00,1.53878,1.53883,1.53872,1.53876,267500000.0
2005-02-28 13:50:00,1.53868,1.53889,1.53861,1.53886,307699999.0
2005-02-28 13:51:00,1.53885,1.53889,1.5385,1.53855,272799997.0
2005-02-28 13:52:00,1.53862,1.53874,1.53855,1.53869,337399998.0
2005-02-28 13:53:00,1.53873,1.53879,1.53859,1.5387,229200004.0
2005-02-28 13:54:00,1.53873,1.53873,1.53848,1.53861,343200001.0
2005-02-28 13:55:00,1.53863,1.53872,1.53851,1.5386,464400004.0
2005-02-28 13:56:00,1.53873,1.53873,1.53847,1.5386,273400001.0
2005-02-28 13:57:00,1.53861,1.53875,1.53856,1.53869,358799997.0
2005-02-28 13:58:00,1.53872,1.53879,1.53857,1.53857,232100001.0
2005-02-28 13:59:00,1.5387,1.53882,1.53853,1.53873,276600004.0
2005-02-28 14:00:00,1.53878,1.53885,1.53872,1.5388,42400000.0
2005-02-28 14:01:00,1.5386,1.53885,1.5386,1.53875,280400001.0
2005-02-28 14:02:00,1.5388,1.53892,1.5387,1.53892,561899996.0
2005-02-28 14:03:00,1.53872,1.53893,1.5385,1.53874,137000000.0
2005-02-28 14:04:00,1.53882,1.53885,1.53864,1.5387,203099997.0
2005-02-28 14:05:00,1.53876,1.53882,1.53874,1.53878,113399999.0
2005-02-28 14:06:00,1.5387,1.5388,1.5385,1.53871,273200002.0
2005-02-28 14:07:00,1.53871,1.53878,1.53854,1.53865,334999999.0
2005-02-28 14:08:00,1.53859,1.53874,1.53844,1.53853,284200003.0
2005-02-28 14:09:00,1.53836,1.5385,1.53833,1.53846,436000004.0
2005-02-28 14:10:00,1.53852,1.53865,1.53847,1.53859,234199997.0
2005-02-28 14:11:00,1.53851,1.53865,1.53844,1.53859,181000004.0
2005-02-28 14:12:00,1.53856,1.53862,1.53843,1.53846,281600000.0
2005-02-28 14:13:00,1.53851,1.53863,1.53819,1.5385,239300002.0
2005-02-28 14:14:00,1.53851,1.5386,1.53835,1.53853,88200000.0
2005-02-28 14:15:00,1.53863,1.53867,1.53854,1.53856,32600001.0
2005-02-28 14:16:00,1.53868,1.53868,1.53854,1.53862,145399996.0
2005-02-28 14:17:00,1.53854,1.5387,1.53849,1.53862,232000002.0
2005-02-28 14:18:00,1.53858,1.53874,1.53852,1.5387,412199998.0
2005-02-28 14:19:00,1.53872,1.53872,1.5385,1.53851,319399998.0
2005-02-28 14:20:00,1.53861,1.53872,1.53834,1.53872,400900002.0
2005-02-28 14:21:00,1.53819,1.53862,1.53819,1.53849,240800000.0
2005-02-28 14:22:00,1.53858,1.53882,1.53856,1.53858,354499999.0
2005-02-28 14:23:00,1.53861,1.5387,1.53841,1.53853,191699999.0
2005-02-28 14:24:00,1.53851,1.53866,1.53844,1.5385,389499996.0
2005-02-28 14:25:00,1.53865,1.53885,1.53827,1.53839,435200001.0
2005-02-28 14:26:00,1.53849,1.53867,1.53838,1.53867,169499997.0
2005-02-28 14:27:00,1.5387,1.53875,1.53841,1.53867,279299999.0
2005-02-28 14:28:00,1.53863,1.5387,1.53845,1.5385,280799999.0
2005-02-28 14:29:00,1.53864,1.53879,1.53848,1.53868,454100005.0
2005-02-28 14:30:00,1.53876,1.53885,1.53844,1.53857,329599999.0
2005-02-28 14:31:00,1.53847,1.53871,1.53845,1.53845,477699996.0
2005-02-28 14:32:00,1.53883,1.53892,1.53868,1.53884,349899998.0
2005-02-28 14:33:00,1.5387,1.53882,1.53866,1.53877,240600001.0
2005-02-28 14:34:00,1.53868,1.53868,1.53835,1.53855,314499997.0
2005-02-28 14:35:00,1.53847,1.53861,1.53831,1.5385,392200001.0
2005-02-28 14:36:00,1.53856,1.53871,1.5385,1.53855,478500004.0
2005-02-28 14:37:00,1.53867,1.53867,1.53851,1.53851,181799999.0
2005-02-28 14:38:00,1.53873,1.5388,1.53853,1.53855,234300003.0
2005-02-28 14:39:00,1.53861,1.53873,1.53853,1.53853,335500004.0
2005-02-28 14:40:00,1.53869,1.5389,1.53859,1.53885,159499999.0
2005-02-28 14:41:00,1.53876,1.53885,1.53864,1.53867,220700002.0
2005-02-28 14:42:00,1.53892,1.53896,1.53871,1.53888,386500001.0
2005-02-28 14:43:00,1.53878,1.5389,1.53862,1.53887,356999997.0
2005-02-28 14:44:00,1.5388,1.53902,1.5388,1.53895,286700002.0
2005-02-28 14:45:00,1.53887,1.53907,1.53882,1.53886,348499998.0
2005-02-28 14:46:00,1.53888,1.53901,1.53878,1.53888,310100003.0
2005-02-28 14:47:00,1.539,1.53902,1.53884,1.53892,255400000.0
2005-02-28 14:48:00,1.53879,1.53897,1.5387,1.53891,327599996.0
2005-02-28 14:49:00,1.53885,1.53898,1.53871,1.53885,403499997.0
2005-02-28 14:50:00,1.53893,1.53893,1.53868,1.53884,396700003.0
2005-02-28 14:51:00,1.53879,1.53897,1.53872,1.53892,238200001.0
2005-02-28 14:52:00,1.53882,1.53891,1.53876,1.53884,190100000.0
2005-02-28 14:53:00,1.53876,1.53876,1.5385,1.5385,308400002.0
2005-02-28 14:54:00,1.53879,1.53879,1.53867,1.53867,86300000.0
2005-02-28 14:55:00,1.53877,1.53886,1.53863,1.53863,212699997.0
2005-02-28 14:56:00,1.53887,1.53889,1.53867,1.53871,352100003.0
2005-02-28 14:57:00,1.53868,1.5389,1.53868,1.53888,334300001.0
2005-02-28 14:58:00,1.53875,1.53886,1.53865,1.53874,218200001.0
2005-02-28 14:59:00,1.53872,1.53885,1.53858,1.53879,213299998.0
2005-02-28 15:00:00,1.53887,1.53892,1.53878,1.53882,297800003.0
2005-02-28 15:01:00,1.53885,1.5389,1.53865,1.53867,413099996.0
2005-02-28 15:02:00,1.53892,1.53897,1.53881,1.53884,280099995.0
2005-02-28 15:03:00,1.53888,1.5391,1.53885,1.53893,321500001.0
2005-02-28 15:04:00,1.53902,1.53904,1.53881,1.5389,340100003.0
2005-02-28 15:05:00,1.53885,1.53904,1.53875,1.5389,147100000.0
2005-02-28 15:06:00,1.53879,1.53897,1.53875,1.53889,175199998.0
2005-02-28 15:07:00,1.53879,1.53892,1.53864,1.53882,298000002.0
2005-02-28 15:08:00,1.53883,1.53914,1.5388,1.53902,283399999.0
2005-02-28 15:09:00,1.53894,1.53909,1.53886,1.53896,86400000.0
2005-02-28 15:10:00,1.53888,1.53916,1.53883,1.5389,301999999.0
2005-02-28 15:11:00,1.53879,1.53901,1.53879,1.53896,337100008.0
2005-02-28 15:12:00,1.53882,1.53888,1.53876,1.53888,203900002.0
2005-02-28 15:13:00,1.53874,1.53887,1.53871,1.5388,266799994.0
2005-02-28 15:14:00,1.53878,1.53894,1.53861,1.53871,397400003.0
2005-02-28 15:15:00,1.53886,1.53905,1.53873,1.53886,405399995.0
2005-02-28 15:16:00,1.53878,1.5389,1.53855,1.53885,338800001.0
2005-02-28 15:17:00,1.53873,1.53883,1.53859,1.53868,160099998.0
2005-02-28 15:18:00,1.53857,1.53874,1.53817,1.53828,269600000.0
2005-02-28 15:19:00,1.5384,1.53841,1.53817,1.53822,333599999.0
2005-02-28 15:20:00,1.53815,1.53837,1.53811,1.53818,409500002.0
2005-02-28 15:21:00,1.53812,1.53838,1.53797,1.53826,389599996.0
2005-02-28 15:22:00,1.5382,1.53836,1.53814,1.53827,368399999.0
2005-02-28 15:23:00,1.53827,1.53839,1.53809,1.53827,377800003.0
2005-02-28 15:24:00,1.53823,1.53837,1.5381,1.53836,219000002.0
2005-02-28 15:25:00,1.53837,1.53837,1.5381,1.53813,367900000.0
2005-02-28 15:26:00,1.53845,1.53855,1.53838,1.53842,60900000.0
2005-02-28 15:27:00,1.53865,1.53865,1.53826,1.53836,300899999.0
2005-02-28 15:28:00,1.53828,1.53842,1.53827,1.5384,211700003.0
2005-02-28 15:29:00,1.53855,1.53855,1.53765,1.53765,239799999.0
2005-02-28 15:30:00,1.53771,1.53845,1.53748,1.53842,485100000.0
2005-02-28 15:31:00,1.53804,1.53823,1.53774,1.5381,270099999.0
2005-02-28 15:32:00,1.53824,1.53851,1.53824,1.53846,313599998.0
2005-02-28 15:33:00,1.53841,1.53851,1.53821,1.53843,377000001.0
2005-02-28 15:34:00,1.53833,1.53842,1.53808,1.53824,184900001.0
2005-02-28 15:35:00,1.53843,1.53852,1.53828,1.53834,200400000.0
2005-02-28 15:36:00,1.53848,1.53862,1.53833,1.5385,263199998.0
2005-02-28 15:37:00,1.53834,1.53847,1.53817,1.53827,294099997.0
2005-02-28 15:38:00,1.53837,1.53854,1.53829,1.53829,414399997.0
2005-02-28 15:39:00,1.53847,1.53855,1.53838,1.53841,212399998.0
2005-02-28 15:40:00,1.53829,1.53842,1.53829,1.53842,150799998.0
2005-02-28 15:41:00,1.53846,1.53848,1.53828,1.53837,350600001.0
2005-02-28 15:42:00,1.53838,1.53845,1.53826,1.53829,67900002.0
2005-02-28 15:43:00,1.53839,1.53851,1.5383,1.53846,268999996.0
2005-02-28 15:44:00,1.53849,1.5385,1.53836,1.53847,243399997.0
2005-02-28 15:45:00,1.5384,1.53848,1.53821,1.53821,128900001.0
2005-02-28 15:46:00,1.53817,1.53841,1.53817,1.53839,471300005.0
2005-02-28 15:47:00,1.53842,1.53842,1.5382,1.53822,333400001.0
2005-02-28 15:48:00,1.53826,1.53846,1.53824,1.53825,384300001.0
2005-02-28 15:49:00,1.53827,1.53837,1.53814,1.53822,257300001.0
2005-02-28 15:50:00,1.53828,1.53832,1.53809,1.53819,324200000.0
2005-02-28 15:51:00,1.53806,1.53821,1.53759,1.53769,289099992.0
2005-02-28 15:52:00,1.5377,1.53789,1.5377,1.5378,281899997.0
2005-02-28 15:53:00,1.53772,1.53784,1.53748,1.53762,196000001.0
2005-02-28 15:54:00,1.53747,1.53763,1.53733,1.53754,185699998.0
2005-02-28 15:55:00,1.53745,1.53758,1.53735,1.53754,296899998.0
2005-02-28 15:56:00,1.53748,1.53755,1.53729,1.53742,414100000.0
2005-02-28 15:57:00,1.53746,1.53751,1.53734,1.53735,230400003.0
2005-02-28 15:58:00,1.53747,1.53756,1.53737,1.53756,264300000.0
2005-02-28 15:59:00,1.53758,1.53775,1.53758,1.5376,338699999.0
2005-02-28 16:00:00,1.5378,1.5378,1.5376,1.53764,168200001.0
2005-02-28 16:01:00,1.53765,1.53777,1.53747,1.53763,242400001.0
2005-02-28 16:02:00,1.53777,1.53777,1.53743,1.53749,379299996.0
2005-02-28 16:03:00,1.53759,1.53759,1.5373,1.53748,410600003.0
2005-02-28 16:04:00,1.53757,1.53758,1.53739,1.53743,303400001.0
2005-02-28 16:05:00,1.53753,1.53753,1.53729,1.53736,162200000.0
2005-02-28 16:06:00,1.53729,1.53757,1.53729,1.53747,273999998.0
2005-02-28 16:07:00,1.53732,1.5376,1.53728,1.53738,322699999.0
2005-02-28 16:08:00,1.53736,1.53753,1.53726,1.53753,255300005.0
2005-02-28 16:09:00,1.53747,1.53771,1.53745,1.53745,397500003.0
2005-02-28 16:10:00,1.53763,1.53772,1.5374,1.53765,350900005.0
2005-02-28 16:11:00,1.53764,1.53764,1.53737,1.53743,303200002.0
2005-02-28 16:12:00,1.53768,1.53773,1.53753,1.53758,235999998.0
2005-02-28 16:13:00,1.5374,1.53787,1.5374,1.53771,311199997.0
2005-02-28 16:14:00,1.53772,1.5378,1.53734,1.53765,540800008.0
2005-02-28 16:15:00,1.5374,1.53786,1.5374,1.53767,315200006.0
2005-02-28 16:16:00,1.53757,1.53775,1.53751,1.53762,356800001.0
2005-02-28 16:17:00,1.53765,1.53765,1.53745,1.53755,181400002.0
2005-02-28 16:18:00,1.53765,1.53773,1.53751,1.53767,237399999.0
2005-02-28 16:19:00,1.53749,1.5377,1.53747,1.53761,347800001.0
2005-02-28 16:20:00,1.53731,1.53753,1.5372,1.53735,199700001.0
2005-02-28 16:21:00,1.53727,1.53727,1.53708,1.53708,94800001.0
2005-02-28 16:22:00,1.53714,1.5372,1.53704,1.53706,219299998.0
2005-02-28 16:23:00,1.53718,1.53722,1.537,1.53703,404599998.0
2005-02-28 16:24:00,1.53712,1.53717,1.53695,1.537,371600003.0
2005-02-28 16:25:00,1.53698,1.53713,1.53694,1.53706,272300001.0
2005-02-28 16:26:00,1.53704,1.53718,1.53682,1.53712,199699998.0
2005-02-28 16:27:00,1.53707,1.53722,1.53695,1.537,389099997.0
2005-02-28 16:28:00,1.53712,1.53732,1.53701,1.53713,306500004.0
2005-02-28 16:29:00,1.53748,1.53748,1.5373,1.53737,200600001.0
2005-02-28 16:30:00,1.53706,1.53741,1.53706,1.5373,269999999.0
2005-02-28 16:31:00,1.53717,1.53731,1.53704,1.53718,342099998.0
2005-02-28 16:32:00,1.53727,1.53727,1.53716,1.53716,55900000.0
2005-02-28 16:33:00,1.53726,1.53737,1.53713,1.53716,292100002.0
2005-02-28 16:34:00,1.53727,1.53736,1.53712,1.5372,378000000.0
2005-02-28 16:35:00,1.53731,1.53741,1.53708,1.5372,155500000.0
2005-02-28 16:36:00,1.53718,1.53736,1.53718,1.53721,142900000.0
2005-02-28 16:37:00,1.53732,1.53741,1.53721,1.53729,212900003.0
2005-02-28 16:38:00,1.53724,1.53737,1.53709,1.53735,380400007.0
2005-02-28 16:39:00,1.53725,1.53748,1.53721,1.53735,220400000.0
2005-02-28 16:40:00,1.53743,1.5376,1.53735,1.53754,324899997.0
2005-02-28 16:41:00,1.53745,1.53757,1.53725,1.53738,167700000.0
2005-02-28 16:42:00,1.5374,1.53769,1.53724,1.53756,449200002.0
2005-02-28 16:43:00,1.53749,1.53764,1.53731,1.53751,50400000.0
2005-02-28 16:44:00,1.53772,1.5378,1.53757,1.53771,392200000.0
2005-02-28 16:45:00,1.5378,1.53785,1.53763,1.53768,268200006.0
2005-02-28 16:46:00,1.53774,1.53783,1.53755,1.53765,153999999.0
2005-02-28 16:47:00,1.53778,1.5378,1.53763,1.53773,288300001.0
2005-02-28 16:48:00,1.53782,1.53782,1.53757,1.53757,231799999.0
2005-02-28 16:49:00,1.53771,1.53771,1.53757,1.53757,45400000.0
2005-02-28 16:50:00,1.53765,1.53765,1.5376,1.5376,17600000.0
2005-02-28 16:51:00,1.53758,1.53765,1.53732,1.53732,325100002.0
2005-02-28 16:52:00,1.53762,1.53771,1.53754,1.53762,166099998.0
2005-02-28 16:53:00,1.53767,1.53767,1.53743,1.53743,304900003.0
2005-02-28 16:54:00,1.53772,1.53782,1.53754,1.53757,415500000.0
2005-02-28 16:55:00,1.53765,1.53773,1.53742,1.53757,430300003.0
2005-02-28 16:56:00,1.5376,1.53773,1.53748,1.53755,378100001.0
2005-02-28 16:57:00,1.53752,1.5376,1.53735,1.53744,311199996.0
2005-02-28 16:58:00,1.53739,1.53759,1.53723,1.53736,124700002.0
2005-02-28 16:59:00,1.53749,1.53753,1.53729,1.53745,163500001.0
2005-02-28 17:00:00,1.53738,1.53766,1.53736,1.53766,446599998.0
2005-02-28 17:01:00,1.53765,1.53776,1.53753,1.53776,291999999.0
2005-02-28 17:02:00,1.53776,1.53777,1.53747,1.5377,460899993.0
2005-02-28 17:03:00,1.53743,1.53753,1.53692,1.53707,420900004.0
2005-02-28 17:04:00,1.53715,1.53727,1.53686,1.53686,416699996.0
2005-02-28 17:05:00,1.5372,1.53731,1.53703,1.53717,266700005.0
2005-02-28 17:06:00,1.53732,1.5374,1.53715,1.53735,210700001.0
2005-02-28 17:07:00,1.53725,1.53732,1.5371,1.5372,295699997.0
2005-02-28 17:08:00,1.53712,1.53731,1.53706,1.53726,412200006.0
2005-02-28 17:09:00,1.53717,1.53725,1.5371,1.5371,198800000.0
2005-02-28 17:10:00,1.53702,1.53717,1.53692,1.53705,268500000.0
2005-02-28 17:11:00,1.53714,1.53725,1.53684,1.53699,256200003.0
2005-02-28 17:12:00,1.53708,1.53708,1.53687,1.53697,235299996.0
2005-02-28 17:13:00,1.5371,1.5371,1.53683,1.53687,256300003.0
2005-02-28 17:14:00,1.53716,1.53716,1.53683,1.53687,193700003.0
2005-02-28 17:15:00,1.53702,1.5371,1.53669,1.53669,186100001.0
2005-02-28 17:16:00,1.53683,1.537,1.53668,1.53677,433399999.0
2005-02-28 17:17:00,1.53682,1.53684,1.53663,1.53672,362900000.0
2005-02-28 17:18:00,1.53687,1.5369,1.53661,1.53674,209600003.0
2005-02-28 17:19:00,1.53683,1.53699,1.53678,1.5369,381600002.0
2005-02-28 17:20:00,1.53692,1.537,1.53678,1.5369,216099998.0
2005-02-28 17:21:00,1.53675,1.53686,1.5367,1.53681,386600003.0
2005-02-28 17:22:00,1.53668,1.53687,1.53666,1.53683,484699999.0
2005-02-28 17:23:00,1.53693,1.53709,1.53685,1.53693,232500003.0
2005-02-28 17:24:00,1.5369,1.53699,1.53665,1.53677,224100001.0
2005-02-28 17:25:00,1.53685,1.537,1.53684,1.53697,367500003.0
2005-02-28 17:26:00,1.53698,1.53701,1.53675,1.53679,437899994.0
2005-02-28 17:27:00,1.53687,1.537,1.53685,1.53688,268499998.0
2005-02-28 17:28:00,1.53684,1.53685,1.53666,1.53666,254600003.0
2005-02-28 17:29:00,1.53684,1.53708,1.5368,1.53698,232500001.0
2005-02-28 17:30:00,1.53681,1.53705,1.53681,1.53699,189500001.0
2005-02-28 17:31:00,1.53686,1.53698,1.53679,1.5369,437700006.0
2005-02-28 17:32:00,1.5367,1.53699,1.5367,1.53679,244900001.0
2005-02-28 17:33:00,1.5371,1.5371,1.5369,1.5369,179599997.0
2005-02-28 17:34:00,1.53713,1.53723,1.53694,1.53723,347800004.0
2005-02-28 17:35:00,1.5371,1.5372,1.53693,1.53702,112600000.0
2005-02-28 17:36:00,1.53698,1.53717,1.5368,1.53717,193299997.0
2005-02-28 17:37:00,1.53714,1.53726,1.537,1.53713,300400001.0
2005-02-28 17:38:00,1.53708,1.53726,1.53699,1.53699,172599998.0
2005-02-28 17:39:00,1.53699,1.53708,1.53685,1.5369,434300003.0
2005-02-28 17:40:00,1.53704,1.5372,1.53689,1.53707,204500004.0
2005-02-28 17:41:00,1.53712,1.53723,1.53674,1.53685,322500000.0
2005-02-28 17:42:00,1.53714,1.53726,1.53698,1.53719,299800006.0
2005-02-28 17:43:00,1.53709,1.53713,1.53687,1.53687,266000000.0
2005-02-28 17:44:00,1.53673,1.53717,1.53673,1.53707,342500002.0
2005-02-28 17:45:00,1.53695,1.53717,1.53695,1.53709,367200001.0
2005-02-28 17:46:00,1.53718,1.53718,1.537,1.53702,364899997.0
2005-02-28 17:47:00,1.53714,1.53721,1.53707,1.53713,107899999.0
2005-02-28 17:48:00,1.53716,1.53728,1.53708,1.53715,113500001.0
2005-02-28 17:49:00,1.53705,1.5372,1.537,1.53711,452800004.0
2005-02-28 17:50:00,1.53712,1.5372,1.537,1.53712,240700002.0
2005-02-28 17:51:00,1.53708,1.53713,1.53694,1.53706,257200002.0
2005-02-28 17:52:00,1.53709,1.53723,1.53694,1.53702,308200002.0
2005-02-28 17:53:00,1.53712,1.53712,1.53681,1.53681,209000001.0
2005-02-28 17:54:00,1.53697,1.53715,1.53697,1.53708,413999999.0
2005-02-28 17:55:00,1.5371,1.53715,1.5371,1.53715,17300000.0
2005-02-28 17:56:00,1.53705,1.53705,1.53666,1.53666,329200002.0
2005-02-28 17:57:00,1.53671,1.53683,1.53669,1.53677,69500003.0
2005-02-28 17:58:00,1.53664,1.53687,1.53664,1.53667,156799997.0
2005-02-28 17:59:00,1.53649,1.53683,1.53649,1.53664,261399999.0
2005-02-28 18:00:00,1.53678,1.537,1.53669,1.53687,320000003.0
2005-02-28 18:02:00,1.5373,1.5373,1.5371,1.5372,1711699992.0
2005-02-28 18:03:00,1.5371,1.5372,1.537,1.537,1711699992.0
2005-02-28 18:04:00,1.5371,1.5372,1.5371,1.5371,1711699992.0
2005-02-28 18:05:00,1.5371,1.5371,1.5371,1.5371,1711699992.0
2005-02-28 18:06:00,1.5372,1.5372,1.5368,1.5368,1711699992.0
2005-02-28 18:07:00,1.537,1.537,1.5368,1.5368,1711699992.0
2005-02-28 18:08:00,1.5368,1.537,1.5368,1.5368,1711699992.0
2005-02-28 18:09:00,1.537,1.53723,1.53698,1.5372,1711699992.0
2005-02-28 18:10:00,1.537,1.537,1.537,1.537,1742400008.0
2005-02-28 18:11:00,1.53719,1.53722,1.53691,1.53701,1742400008.0
2005-02-28 18:12:00,1.53714,1.5372,1.53695,1.53695,1894900006.0
2005-02-28 18:13:00,1.53709,1.53714,1.53684,1.53684,1444800008.0
2005-02-28 18:14:00,1.5368,1.5372,1.5368,1.5372,1050800001.0
2005-02-28 18:15:00,1.53722,1.53732,1.53708,1.53731,1050800001.0
2005-02-28 18:16:00,1.5373,1.5374,1.5372,1.5372,1693299992.0
2005-02-28 18:17:00,1.53721,1.53735,1.53704,1.53723,1693299992.0
2005-02-28 18:18:00,1.53727,1.53737,1.53712,1.5372,815300006.0
2005-02-28 18:19:00,1.53729,1.53737,1.53707,1.5373,1912999990.0
2005-02-28 18:20:00,1.53733,1.53751,1.53722,1.53732,1810300012.0
2005-02-28 18:21:00,1.53734,1.53734,1.53712,1.53712,855000000.0
2005-02-28 18:22:00,1.53708,1.53725,1.53687,1.53717,999500000.0
2005-02-28 18:23:00,1.5372,1.5372,1.5368,1.5368,1496999999.0
2005-02-28 18:24:00,1.5368,1.5371,1.5368,1.5371,1496999999.0
2005-02-28 18:25:00,1.5368,1.5368,1.5364,1.5366,1496999999.0
2005-02-28 18:26:00,1.5368,1.5371,1.5366,1.537,1496999999.0
2005-02-28 18:27:00,1.53748,1.53754,1.53723,1.5374,1496999999.0
2005-02-28 18:28:00,1.53751,1.53751,1.53725,1.53733,2038300001.0
2005-02-28 18:29:00,1.53742,1.5376,1.53732,1.53734,1593600001.0
2005-02-28 18:30:00,1.53727,1.53757,1.53727,1.53742,962699995.0
2005-02-28 18:31:00,1.53749,1.53755,1.53728,1.5374,1318400007.0
2005-02-28 18:32:00,1.53736,1.53748,1.53713,1.53725,1460300012.0
2005-02-28 18:33:00,1.5377,1.5377,1.5377,1.5377,1790000002.0
2005-02-28 18:34:00,1.5377,1.5377,1.5377,1.5377,1790000002.0
2005-02-28 18:35:00,1.53718,1.53728,1.53699,1.537,1790000002.0
2005-02-28 18:36:00,1.53714,1.53725,1.53693,1.53717,1412900002.0
2005-02-28 18:37:00,1.53712,1.53721,1.53677,1.53698,2083000001.0
2005-02-28 18:38:00,1.53701,1.53705,1.53676,1.53686,1704899988.0
2005-02-28 18:39:00,1.5371,1.53724,1.53701,1.5371,1899700013.0
2005-02-28 18:40:00,1.5375,1.5377,1.5375,1.5375,1080299997.0
2005-02-28 18:41:00,1.53712,1.5374,1.53712,1.5373,1080299997.0
2005-02-28 18:42:00,1.53737,1.5374,1.53708,1.53708,1252900003.0
2005-02-28 18:43:00,1.53708,1.53721,1.53701,1.53714,475799991.0
2005-02-28 18:44:00,1.5371,1.53723,1.53686,1.53705,797700012.0
2005-02-28 18:45:00,1.53711,1.53711,1.53682,1.53684,425900002.0
2005-02-28 18:46:00,1.53693,1.53702,1.53677,1.53677,455799998.0
2005-02-28 18:47:00,1.53699,1.53704,1.53686,1.53687,118900000.0
2005-02-28 18:48:00,1.53686,1.53716,1.53686,1.53701,1210099998.0
2005-02-28 18:49:00,1.53698,1.53704,1.53684,1.53696,387100001.0
2005-02-28 18:50:00,1.53689,1.53704,1.53676,1.53688,614499995.0
2005-02-28 18:51:00,1.53704,1.53728,1.53697,1.53698,1402000004.0
2005-02-28 18:52:00,1.53718,1.53718,1.53698,1.53705,1409000006.0
2005-02-28 18:53:00,1.53694,1.53707,1.53667,1.53679,1020100003.0
2005-02-28 18:54:00,1.53676,1.5369,1.5367,1.53675,656500003.0
2005-02-28 18:55:00,1.53696,1.53696,1.53675,1.53675,1454500010.0
2005-02-28 18:56:00,1.53695,1.53709,1.53676,1.53692,1082700005.0
2005-02-28 18:57:00,1.53721,1.53721,1.53687,1.537,570599998.0
2005-02-28 18:58:00,1.53701,1.53709,1.53683,1.53692,1164200003.0
2005-02-28 18:59:00,1.53692,1.53703,1.5368,1.53682,1766899992.0
2005-02-28 19:00:00,1.53698,1.53702,1.53688,1.53689,515200000.0
2005-02-28 19:01:00,1.53696,1.53705,1.5368,1.53703,237600000.0
2005-02-28 19:02:00,1.53685,1.53708,1.53676,1.53693,763999994.0
2005-02-28 19:03:00,1.5369,1.53694,1.53677,1.53679,635700006.0
2005-02-28 19:04:00,1.53688,1.53688,1.53674,1.53678,200499998.0
2005-02-28 19:05:00,1.53686,1.53693,1.5367,1.53688,734000002.0
2005-02-28 19:06:00,1.53677,1.53689,1.53662,1.53671,1935700014.0
2005-02-28 19:07:00,1.53669,1.53683,1.53651,1.53651,773100003.0
2005-02-28 19:08:00,1.53676,1.53682,1.53657,1.53657,1806899998.0
2005-02-28 19:09:00,1.53658,1.53675,1.53649,1.53659,1572900004.0
2005-02-28 19:10:00,1.53668,1.53678,1.53654,1.53668,922800001.0
2005-02-28 19:11:00,1.53668,1.53684,1.53663,1.53671,1422000002.0
2005-02-28 19:12:00,1.53677,1.5368,1.53661,1.53663,852700008.0
2005-02-28 19:13:00,1.53658,1.5367,1.53653,1.53667,703100001.0
2005-02-28 19:14:00,1.53659,1.53696,1.53659,1.53678,239800001.0
2005-02-28 19:15:00,1.53679,1.53708,1.53678,1.53696,1482200003.0
2005-02-28 19:16:00,1.5371,1.53718,1.53694,1.53707,606600002.0
2005-02-28 19:17:00,1.53707,1.53707,1.5365,1.5365,710500000.0
2005-02-28 19:18:00,1.53661,1.53685,1.5365,1.53685,837599993.0
2005-02-28 19:19:00,1.53673,1.53704,1.53659,1.53682,1090199999.0
2005-02-28 19:20:00,1.53713,1.53713,1.53683,1.53695,1038700006.0
2005-02-28 19:21:00,1.53707,1.5372,1.53695,1.53695,963300006.0
2005-02-28 19:22:00,1.53686,1.53703,1.53686,1.53687,407000002.0
2005-02-28 19:23:00,1.5368,1.53695,1.53647,1.5366,774599998.0
2005-02-28 19:24:00,1.5366,1.53678,1.53648,1.53665,692700002.0
2005-02-28 19:25:00,1.53648,1.53671,1.53631,1.53641,846999998.0
2005-02-28 19:26:00,1.53652,1.53673,1.5364,1.53669,957399998.0
2005-02-28 19:27:00,1.5366,1.53676,1.53653,1.53676,1579700003.0
2005-02-28 19:28:00,1.53678,1.53685,1.53665,1.53667,522900007.0
2005-02-28 19:29:00,1.53668,1.53696,1.53665,1.53682,678899996.0
2005-02-28 19:30:00,1.5381,1.5381,1.5379,1.5381,1213700007.0
2005-02-28 19:31:00,1.53727,1.53752,1.53699,1.53713,1213700007.0
2005-02-28 19:32:00,1.5374,1.53761,1.53713,1.53747,983000008.0
2005-02-28 19:33:00,1.5374,1.53768,1.5374,1.53765,842300009.0
2005-02-28 19:34:00,1.53759,1.53778,1.53744,1.53752,1791500004.0
2005-02-28 19:35:00,1.53769,1.53778,1.53739,1.53762,770300000.0
2005-02-28 19:36:00,1.53762,1.53762,1.5372,1.5373,773299999.0
2005-02-28 19:37:00,1.53738,1.53754,1.53722,1.53745,387100002.0
2005-02-28 19:38:00,1.53748,1.53753,1.5373,1.53738,721400006.0
2005-02-28 19:39:00,1.53725,1.53745,1.53717,1.53735,1214300003.0
2005-02-28 19:40:00,1.53742,1.53746,1.5372,1.5372,387199994.0
2005-02-28 19:41:00,1.53738,1.53738,1.53722,1.53722,411700000.0
2005-02-28 19:42:00,1.53744,1.53744,1.53719,1.53734,663100003.0
2005-02-28 19:43:00,1.5374,1.53753,1.53733,1.53733,464300001.0
2005-02-28 19:44:00,1.53762,1.53762,1.53731,1.53733,1076199994.0
2005-02-28 19:45:00,1.53752,1.53755,1.53737,1.53747,279299999.0
2005-02-28 19:46:00,1.53751,1.53789,1.53751,1.53759,715300004.0
2005-02-28 19:47:00,1.53769,1.53788,1.53762,1.53763,489300003.0
2005-02-28 19:48:00,1.53807,1.53827,1.53794,1.53808,654099998.0
2005-02-28 19:49:00,1.53804,1.53804,1.53765,1.53783,1600800006.0
2005-02-28 19:50:00,1.538,1.53804,1.53782,1.53793,387999997.0
2005-02-28 19:51:00,1.5377,1.53797,1.53757,1.53786,766800002.0
2005-02-28 19:52:00,1.53778,1.53788,1.53769,1.53785,453800001.0
2005-02-28 19:53:00,1.5379,1.53796,1.53776,1.53776,615200005.0
2005-02-28 19:54:00,1.53789,1.53793,1.53776,1.53779,374000000.0
2005-02-28 19:55:00,1.5378,1.53791,1.5374,1.53749,607400012.0
2005-02-28 19:56:00,1.53742,1.53768,1.53737,1.53743,1137000002.0
2005-02-28 19:57:00,1.5376,1.53776,1.5373,1.5374,1612199999.0
2005-02-28 19:58:00,1.53757,1.53781,1.53744,1.53745,1637100005.0
2005-02-28 19:59:00,1.53754,1.53768,1.53746,1.5376,1068199996.0
2005-02-28 20:00:00,1.53766,1.5377,1.53744,1.53744,706200004.0
2005-02-28 20:01:00,1.53753,1.53771,1.53747,1.5376,659100002.0
2005-02-28 20:02:00,1.53744,1.53765,1.53744,1.53763,530399999.0
2005-02-28 20:03:00,1.5375,1.53765,1.5375,1.53765,254700005.0
2005-02-28 20:04:00,1.53763,1.53764,1.53746,1.53756,263699999.0
2005-02-28 20:05:00,1.53756,1.53768,1.53754,1.53765,365199996.0
2005-02-28 20:06:00,1.53761,1.53772,1.53761,1.53766,387700001.0
2005-02-28 20:07:00,1.53765,1.53765,1.5375,1.5375,147900001.0
2005-02-28 20:08:00,1.53761,1.53773,1.53752,1.53762,1401700005.0
2005-02-28 20:09:00,1.53755,1.53775,1.53753,1.53762,324699995.0
2005-02-28 20:10:00,1.53757,1.53769,1.53735,1.53735,309700001.0
2005-02-28 20:11:00,1.5374,1.53777,1.53733,1.53763,868999999.0
2005-02-28 20:12:00,1.53765,1.53785,1.53765,1.5378,292300002.0
2005-02-28 20:13:00,1.53781,1.53801,1.53771,1.53775,1820400014.0
2005-02-28 20:14:00,1.5378,1.53792,1.53773,1.5378,538900005.0
2005-02-28 20:15:00,1.53784,1.53802,1.53784,1.53795,1165400000.0
2005-02-28 20:16:00,1.53793,1.53802,1.53765,1.53765,1875200000.0
2005-02-28 20:17:00,1.53774,1.53793,1.53774,1.53782,440700006.0
2005-02-28 20:18:00,1.53801,1.53801,1.53776,1.53785,451200004.0
2005-02-28 20:20:00,1.5381,1.5381,1.5381,1.5381,604700000.0
2005-02-28 20:21:00,1.53786,1.53806,1.53786,1.53793,604700000.0
2005-02-28 20:22:00,1.53808,1.5381,1.53784,1.538,645799999.0
2005-02-28 20:23:00,1.53783,1.53812,1.53782,1.538,1221400004.0
2005-02-28 20:24:00,1.53805,1.53805,1.53779,1.53789,472899995.0
2005-02-28 20:25:00,1.53791,1.53816,1.53785,1.5381,969499996.0
2005-02-28 20:26:00,1.53783,1.53806,1.53775,1.53806,297399999.0
2005-02-28 20:27:00,1.53812,1.53812,1.53787,1.53793,559000001.0
2005-02-28 20:29:00,1.53807,1.53807,1.53774,1.53774,1551500009.0
2005-02-28 20:30:00,1.5379,1.5383,1.5379,1.5383,622400005.0
2005-02-28 20:31:00,1.5381,1.5383,1.5381,1.5383,622400005.0
2005-02-28 20:32:00,1.5381,1.5381,1.5381,1.5381,622400005.0
2005-02-28 20:33:00,1.53816,1.53816,1.53784,1.53784,622400005.0
2005-02-28 20:34:00,1.53817,1.53817,1.53775,1.53775,271800000.0
2005-02-28 20:35:00,1.53792,1.53818,1.53782,1.53813,527000000.0
2005-02-28 20:36:00,1.53815,1.53833,1.53793,1.5382,614800006.0
2005-02-28 20:37:00,1.53822,1.53831,1.53784,1.53798,979600001.0
2005-02-28 20:38:00,1.53807,1.53822,1.53794,1.53804,1957800014.0
2005-02-28 20:39:00,1.53822,1.53826,1.53776,1.53804,1372499995.0
2005-02-28 20:40:00,1.53838,1.53849,1.53806,1.53806,1377600005.0
2005-02-28 20:41:00,1.53836,1.5385,1.53814,1.53829,450100005.0
2005-02-28 20:42:00,1.53823,1.53842,1.53807,1.53826,372899999.0
2005-02-28 20:43:00,1.5383,1.5386,1.5381,1.5382,710700007.0
2005-02-28 20:44:00,1.53812,1.53826,1.53796,1.53797,1208000004.0
2005-02-28 20:45:00,1.5381,1.5381,1.53773,1.538,975699997.0
2005-02-28 20:46:00,1.53819,1.53826,1.53796,1.53816,238800003.0
2005-02-28 20:47:00,1.5381,1.5381,1.53783,1.53797,735499995.0
2005-02-28 20:48:00,1.53794,1.53822,1.53794,1.53804,1504100005.0
2005-02-28 20:49:00,1.53779,1.53807,1.53779,1.53805,877800002.0
2005-02-28 20:50:00,1.53796,1.53807,1.53762,1.53802,2073799994.0
2005-02-28 20:51:00,1.53799,1.53814,1.5379,1.53795,444100006.0
2005-02-28 20:52:00,1.53833,1.53833,1.53782,1.53805,1666900010.0
2005-02-28 20:53:00,1.5381,1.53828,1.53787,1.53787,1760499999.0
2005-02-28 20:54:00,1.53788,1.53823,1.53788,1.5382,826999998.0
2005-02-28 20:55:00,1.53822,1.53827,1.53812,1.53812,609400001.0
2005-02-28 20:56:00,1.53815,1.53832,1.53798,1.5382,2095600011.0
2005-02-28 20:58:00,1.5381,1.5381,1.5379,1.5381,1538700003.0
2005-02-28 20:59:00,1.5383,1.5383,1.5379,1.5379,1538700003.0
2005-02-28 21:00:00,1.5379,1.5383,1.5379,1.5379,1538700003.0
2005-02-28 21:01:00,1.5381,1.5381,1.5379,1.5379,1538700003.0
2005-02-28 21:02:00,1.5382,1.53825,1.53806,1.5381,1538700003.0
2005-02-28 21:03:00,1.5382,1.53828,1.53803,1.5381,1374499998.0
2005-02-28 21:04:00,1.53827,1.53827,1.53801,1.53801,181500004.0
2005-02-28 21:05:00,1.5382,1.53824,1.53804,1.53805,1149099995.0
2005-02-28 21:06:00,1.538,1.53817,1.53757,1.53763,377599999.0
2005-02-28 21:07:00,1.53796,1.53796,1.53765,1.53783,369300004.0
2005-02-28 21:08:00,1.53803,1.53809,1.53791,1.53803,402699998.0
2005-02-28 21:09:00,1.53795,1.53819,1.53789,1.53799,545800002.0
2005-02-28 21:10:00,1.53808,1.53822,1.53803,1.53815,1109699996.0
2005-02-28 21:11:00,1.53809,1.53815,1.53801,1.53815,641300003.0
2005-02-28 21:12:00,1.53809,1.53825,1.53802,1.53817,356500002.0
2005-02-28 21:13:00,1.53819,1.53825,1.53806,1.53807,1082000003.0
2005-02-28 21:14:00,1.53805,1.5382,1.53799,1.53812,937900000.0
2005-02-28 21:15:00,1.53805,1.53813,1.53781,1.53795,903600004.0
2005-02-28 21:16:00,1.5379,1.53808,1.53768,1.53782,536400000.0
2005-02-28 21:17:00,1.53799,1.53811,1.53786,1.53786,1603100002.0
2005-02-28 21:18:00,1.53808,1.53818,1.53787,1.53787,770999995.0
2005-02-28 21:19:00,1.53817,1.5382,1.53787,1.53787,528300000.0
2005-02-28 21:22:00,1.53786,1.53807,1.5378,1.53797,1876300008.0
2005-02-28 21:23:00,1.53795,1.53813,1.53778,1.53797,1434200002.0
2005-02-28 21:24:00,1.53802,1.53808,1.53792,1.53794,785400011.0
2005-02-28 21:25:00,1.53784,1.53805,1.53753,1.53795,1344300006.0
2005-02-28 21:26:00,1.53798,1.53816,1.53788,1.53802,496900003.0
2005-02-28 21:27:00,1.53816,1.53823,1.53806,1.53808,508300002.0
2005-02-28 21:28:00,1.53789,1.53805,1.53786,1.53797,622400002.0
2005-02-28 21:29:00,1.53782,1.53805,1.53774,1.53791,384800001.0
2005-02-28 21:30:00,1.53797,1.53797,1.5378,1.53795,458300001.0
2005-02-28 21:31:00,1.53779,1.53795,1.53775,1.53795,440300000.0
2005-02-28 21:33:00,1.53781,1.53808,1.53781,1.53793,390499995.0
2005-02-28 21:34:00,1.53783,1.53803,1.53782,1.53799,1420800003.0
2005-02-28 21:35:00,1.53799,1.53809,1.53788,1.53795,850300002.0
2005-02-28 21:36:00,1.53811,1.53811,1.53786,1.53786,111100001.0
2005-02-28 21:37:00,1.53796,1.53796,1.53766,1.53766,482700002.0
2005-02-28 21:38:00,1.53775,1.53784,1.53752,1.53776,342200002.0
2005-02-28 21:39:00,1.5376,1.53779,1.53751,1.53751,171600000.0
2005-02-28 21:40:00,1.53776,1.53776,1.5373,1.5373,795600000.0
2005-02-28 21:41:00,1.53732,1.53756,1.53732,1.53743,645000002.0
2005-02-28 21:42:00,1.53748,1.53748,1.53727,1.53727,680400007.0
2005-02-28 21:43:00,1.53749,1.53754,1.53738,1.53739,1135100007.0
2005-02-28 21:44:00,1.53749,1.53767,1.53747,1.53753,1232199998.0
2005-02-28 21:45:00,1.53749,1.53758,1.53737,1.53748,615000002.0
2005-02-28 21:46:00,1.53755,1.53763,1.53734,1.53737,1237299992.0
2005-02-28 21:47:00,1.53748,1.53767,1.53742,1.53752,1276300007.0
2005-02-28 21:48:00,1.53748,1.53762,1.53735,1.53754,430400004.0
2005-02-28 21:49:00,1.53768,1.53774,1.53753,1.53756,1116599989.0
2005-02-28 21:50:00,1.53782,1.53793,1.53768,1.53775,169800001.0
2005-02-28 21:51:00,1.5377,1.53775,1.53756,1.53761,596800001.0
2005-02-28 21:52:00,1.53765,1.53773,1.53745,1.53763,1523700007.0
2005-02-28 21:53:00,1.5376,1.53784,1.53759,1.53782,317200001.0
2005-02-28 21:54:00,1.53774,1.53782,1.53753,1.53762,363799998.0
2005-02-28 21:55:00,1.53768,1.538,1.53757,1.53759,578699997.0
2005-02-28 21:56:00,1.53758,1.53769,1.53754,1.53759,570800004.0
2005-02-28 21:57:00,1.53772,1.5379,1.53763,1.53778,492500000.0
2005-02-28 21:58:00,1.53776,1.538,1.53754,1.538,850700002.0
2005-02-28 21:59:00,1.53779,1.53794,1.5376,1.5377,1221699995.0
2005-02-28 22:00:00,1.53783,1.53798,1.53745,1.53776,652199998.0
2005-02-28 22:01:00,1.53792,1.53801,1.53778,1.53778,352599999.0
2005-02-28 22:02:00,1.53799,1.5382,1.53774,1.53776,972199997.0
2005-02-28 22:03:00,1.53784,1.53812,1.53767,1.53802,438499997.0
2005-02-28 22:04:00,1.53807,1.53822,1.53796,1.53815,752600001.0
2005-02-28 22:05:00,1.53825,1.53825,1.53796,1.53802,583699999.0
2005-02-28 22:06:00,1.53802,1.53802,1.53775,1.53783,570900002.0
2005-02-28 22:07:00,1.53798,1.53823,1.53767,1.53791,304400003.0
2005-02-28 22:08:00,1.53807,1.53826,1.53805,1.53812,378099998.0
2005-02-28 22:09:00,1.53814,1.53826,1.53797,1.53804,406800003.0
2005-02-28 22:10:00,1.53802,1.53812,1.53779,1.5379,256800002.0
2005-02-28 22:11:00,1.53784,1.53791,1.53764,1.53772,226100003.0
2005-02-28 22:12:00,1.5378,1.53793,1.53772,1.53782,761900006.0
2005-02-28 22:13:00,1.53764,1.53784,1.53762,1.53762,249500005.0
2005-02-28 22:14:00,1.53779,1.53795,1.53777,1.5379,273899998.0
2005-02-28 22:15:00,1.53773,1.53798,1.53772,1.53788,795200001.0
2005-02-28 22:16:00,1.53768,1.53783,1.53765,1.53778,248500002.0
2005-02-28 22:17:00,1.5378,1.53797,1.53764,1.53788,179000001.0
2005-02-28 22:18:00,1.53762,1.53783,1.53762,1.53783,276200002.0
2005-02-28 22:19:00,1.53785,1.53785,1.53759,1.53771,264800005.0
2005-02-28 22:20:00,1.53787,1.5379,1.53768,1.53783,322000000.0
2005-02-28 22:21:00,1.5379,1.53791,1.53768,1.53778,293900003.0
2005-02-28 22:22:00,1.5379,1.53812,1.53783,1.53802,780300010.0
2005-02-28 22:23:00,1.53802,1.53811,1.53777,1.53788,180700001.0
2005-02-28 22:24:00,1.53784,1.53786,1.53757,1.53757,381099999.0
2005-02-28 22:25:00,1.53767,1.53787,1.53746,1.53763,681899994.0
2005-02-28 22:26:00,1.53768,1.5377,1.53739,1.53745,602999997.0
2005-02-28 22:27:00,1.53746,1.53746,1.537,1.537,285500000.0
2005-02-28 22:28:00,1.53722,1.53731,1.53706,1.53714,549499994.0
2005-02-28 22:29:00,1.53709,1.53734,1.53701,1.53734,777300003.0
2005-02-28 22:30:00,1.53717,1.53749,1.53708,1.53723,853200008.0
2005-02-28 22:31:00,1.53715,1.53737,1.53698,1.53731,158100000.0
2005-02-28 22:32:00,1.53713,1.53731,1.53704,1.53716,216700002.0
2005-02-28 22:33:00,1.53722,1.53742,1.53712,1.53723,229700000.0
2005-02-28 22:34:00,1.53755,1.53755,1.5374,1.5375,476500006.0
2005-02-28 22:35:00,1.53748,1.53755,1.5374,1.5375,143600000.0
2005-02-28 22:36:00,1.5371,1.53743,1.5371,1.5373,726900006.0
2005-02-28 22:37:00,1.53727,1.53742,1.5371,1.53716,341100003.0
2005-02-28 22:38:00,1.53713,1.53728,1.53696,1.53697,419800001.0
2005-02-28 22:39:00,1.53687,1.5373,1.53687,1.5373,684900005.0
2005-02-28 22:40:00,1.53723,1.5374,1.53711,1.5374,668800005.0
2005-02-28 22:41:00,1.53719,1.53746,1.53718,1.53737,698299999.0
2005-02-28 22:42:00,1.53743,1.53754,1.53722,1.53729,858600002.0
2005-02-28 22:43:00,1.53734,1.53756,1.5372,1.53748,1129100005.0
2005-02-28 22:44:00,1.53753,1.53753,1.53712,1.5373,380600006.0
2005-02-28 22:45:00,1.53734,1.53747,1.53712,1.5373,145000000.0
2005-02-28 22:46:00,1.53744,1.53759,1.53723,1.53723,280700003.0
2005-02-28 22:47:00,1.53743,1.5376,1.53736,1.53754,165399996.0
2005-02-28 22:48:00,1.53741,1.53763,1.53736,1.53743,313100001.0
2005-02-28 22:49:00,1.53756,1.53768,1.5374,1.53755,687200001.0
2005-02-28 22:50:00,1.53755,1.53755,1.53723,1.53723,306099998.0
2005-02-28 22:51:00,1.53723,1.53765,1.53723,1.53765,447899998.0
2005-02-28 22:52:00,1.53741,1.53761,1.53718,1.53735,438499997.0
2005-02-28 22:53:00,1.53767,1.53769,1.53748,1.53768,444100004.0
2005-02-28 22:54:00,1.53761,1.53779,1.5375,1.53753,418599995.0
2005-02-28 22:55:00,1.53777,1.53777,1.53753,1.53753,184400000.0
2005-02-28 22:56:00,1.53747,1.53766,1.53743,1.53752,216200000.0
2005-02-28 22:57:00,1.53767,1.53775,1.53754,1.53755,486500001.0
2005-02-28 22:58:00,1.53765,1.53775,1.53759,1.5377,126299998.0
2005-02-28 22:59:00,1.5376,1.53765,1.53723,1.53723,547899994.0
2005-02-28 23:00:00,1.53711,1.5375,1.53711,1.5375,75900000.0
2005-02-28 23:01:00,1.53753,1.53761,1.53723,1.53723,210899999.0
2005-02-28 23:02:00,1.5377,1.53775,1.5376,1.53768,121200002.0
2005-02-28 23:03:00,1.53772,1.53772,1.53747,1.53747,277400003.0
2005-02-28 23:04:00,1.53727,1.5376,1.53727,1.53743,221599998.0
2005-02-28 23:05:00,1.53747,1.53759,1.5373,1.5373,168000001.0
2005-02-28 23:06:00,1.53743,1.53762,1.53721,1.53735,300800002.0
2005-02-28 23:07:00,1.53746,1.53756,1.5373,1.53737,341000004.0
2005-02-28 23:08:00,1.53729,1.53746,1.53729,1.53746,106200000.0
2005-02-28 23:09:00,1.53729,1.53767,1.53729,1.53761,373200003.0
2005-02-28 23:10:00,1.53746,1.5376,1.53732,1.53737,144700001.0
2005-02-28 23:11:00,1.53745,1.53756,1.53735,1.53741,185800004.0
2005-02-28 23:12:00,1.53739,1.53759,1.53739,1.53752,303000002.0
2005-02-28 23:13:00,1.5374,1.5375,1.5374,1.5375,5200000.0
2005-02-28 23:14:00,1.53735,1.53748,1.53735,1.53748,77500002.0
2005-02-28 23:15:00,1.53761,1.5377,1.53748,1.53748,198499999.0
2005-02-28 23:16:00,1.53745,1.53758,1.53737,1.53753,230500000.0
2005-02-28 23:17:00,1.53763,1.53772,1.5374,1.53745,454300005.0
2005-02-28 23:18:00,1.53752,1.53752,1.53721,1.53737,244299997.0
2005-02-28 23:19:00,1.53755,1.53755,1.53733,1.53733,75300002.0
2005-02-28 23:20:00,1.53733,1.53753,1.53714,1.53738,260299999.0
2005-02-28 23:21:00,1.53748,1.5375,1.53735,1.53739,187700001.0
2005-02-28 23:22:00,1.53747,1.53767,1.53746,1.53761,184699997.0
2005-02-28 23:23:00,1.5375,1.53755,1.53742,1.53748,62500002.0
2005-02-28 23:24:00,1.53739,1.5375,1.53736,1.53748,99700000.0
2005-02-28 23:25:00,1.53738,1.53753,1.53725,1.53753,193099999.0
2005-02-28 23:26:00,1.53745,1.53753,1.53725,1.53753,226300003.0
2005-02-28 23:27:00,1.53745,1.53753,1.53734,1.53739,326900002.0
2005-02-28 23:28:00,1.53757,1.53757,1.5374,1.5374,283199996.0
2005-02-28 23:29:00,1.53735,1.53748,1.53735,1.53745,158399999.0
2005-02-28 23:30:00,1.53747,1.5376,1.5373,1.5374,269200004.0
2005-02-28 23:31:00,1.5375,1.53777,1.53747,1.53771,247300002.0
2005-02-28 23:32:00,1.53751,1.53775,1.53742,1.53756,361799997.0
2005-02-28 23:33:00,1.53752,1.53768,1.53746,1.53756,139400000.0
2005-02-28 23:34:00,1.53753,1.53766,1.5374,1.53757,277299999.0
2005-02-28 23:35:00,1.5375,1.5376,1.5375,1.5376,85500000.0
2005-02-28 23:36:00,1.53758,1.53762,1.53732,1.53744,224099998.0
2005-02-28 23:37:00,1.5375,1.5376,1.5375,1.5376,57500000.0
2005-02-28 23:38:00,1.53762,1.53768,1.53743,1.53749,141500001.0
2005-02-28 23:39:00,1.5375,1.5375,1.53712,1.53717,124500000.0
2005-02-28 23:40:00,1.53722,1.53746,1.5372,1.53724,268300004.0
2005-02-28 23:41:00,1.53758,1.53766,1.53736,1.53757,279600000.0
2005-02-28 23:42:00,1.5376,1.53776,1.53751,1.53765,311899998.0
2005-02-28 23:43:00,1.53769,1.53769,1.53756,1.53756,127700001.0
2005-02-28 23:44:00,1.53757,1.53765,1.53743,1.53758,404699995.0
2005-02-28 23:45:00,1.53754,1.53768,1.53754,1.53768,50900000.0
2005-02-28 23:46:00,1.53767,1.53782,1.53755,1.53772,245300002.0
2005-02-28 23:47:00,1.53765,1.53777,1.53765,1.53777,61500000.0
2005-02-28 23:48:00,1.53779,1.53791,1.53771,1.5378,367500003.0
2005-02-28 23:49:00,1.53769,1.5378,1.53741,1.53774,328700000.0
2005-02-28 23:50:00,1.5378,1.53785,1.5377,1.53778,304900004.0
2005-02-28 23:51:00,1.5378,1.53785,1.53771,1.53771,240600000.0
2005-02-28 23:52:00,1.53782,1.53785,1.53759,1.53777,306600001.0
2005-02-28 23:53:00,1.53775,1.53785,1.5376,1.53777,263599998.0
2005-02-28 23:54:00,1.53781,1.53793,1.53763,1.5379,378700004.0
2005-02-28 23:55:00,1.53785,1.53808,1.53784,1.53805,231800002.0
2005-02-28 23:56:00,1.5381,1.53829,1.53791,1.53805,267099997.0
2005-02-28 23:57:00,1.53827,1.53831,1.53782,1.53782,245200001.0
2005-02-28 23:58:00,1.53775,1.53795,1.53764,1.53792,572900011.0
2005-02-28 23:59:00,1.53795,1.53818,1.53795,1.53818,106100001.0
2005-03-01 00:00:00,1.53813,1.53813,1.53804,1.53804,43900000.0
2005-03-01 00:01:00,1.53799,1.53831,1.53798,1.53813,392400000.0
2005-03-01 00:02:00,1.53764,1.53797,1.53759,1.5378,316500003.0
2005-03-01 00:03:00,1.53773,1.53801,1.53769,1.53786,274000000.0
2005-03-01 00:04:00,1.53797,1.53813,1.53775,1.53785,345300001.0
2005-03-01 00:05:00,1.53793,1.53806,1.53778,1.53797,395500007.0
2005-03-01 00:06:00,1.5378,1.53808,1.5378,1.53785,180000001.0
2005-03-01 00:07:00,1.53804,1.53804,1.53773,1.53781,188099999.0
2005-03-01 00:08:00,1.53799,1.53811,1.53779,1.53811,354200000.0
2005-03-01 00:09:00,1.53818,1.53821,1.53793,1.53793,310499999.0
2005-03-01 00:10:00,1.53802,1.53809,1.53782,1.53793,220599997.0
2005-03-01 00:11:00,1.53795,1.53805,1.53783,1.53791,217299999.0
2005-03-01 00:12:00,1.53783,1.53829,1.53767,1.53829,267899999.0
2005-03-01 00:13:00,1.5383,1.53841,1.538,1.53822,331499997.0
2005-03-01 00:14:00,1.5377,1.5382,1.5377,1.53805,364999997.0
2005-03-01 00:15:00,1.53789,1.53821,1.53789,1.53808,282500001.0
2005-03-01 00:16:00,1.53784,1.53796,1.53784,1.53796,68000001.0
2005-03-01 00:17:00,1.53796,1.53821,1.5379,1.53802,370400001.0
2005-03-01 00:18:00,1.53797,1.53815,1.53782,1.53809,242100000.0
2005-03-01 00:19:00,1.5379,1.53798,1.53773,1.5378,132500000.0
2005-03-01 00:20:00,1.53763,1.53795,1.53748,1.53793,337400003.0
2005-03-01 00:21:00,1.53793,1.5381,1.53781,1.53795,174200000.0
2005-03-01 00:22:00,1.53785,1.538,1.53768,1.53786,275599999.0
2005-03-01 00:23:00,1.53789,1.538,1.53784,1.53797,126100000.0
2005-03-01 00:24:00,1.53785,1.53796,1.53766,1.53781,219100001.0
2005-03-01 00:25:00,1.53798,1.53803,1.53779,1.53796,378300003.0
2005-03-01 00:26:00,1.53788,1.538,1.53778,1.53779,270099999.0
2005-03-01 00:27:00,1.5379,1.538,1.5379,1.538,41500000.0
2005-03-01 00:28:00,1.5381,1.53822,1.53802,1.53803,209600001.0
2005-03-01 00:29:00,1.5382,1.53827,1.53798,1.53805,260900001.0
2005-03-01 00:30:00,1.53805,1.53826,1.53804,1.53809,343899999.0
2005-03-01 00:31:00,1.5382,1.53837,1.53809,1.53817,217700000.0
2005-03-01 00:32:00,1.53783,1.53807,1.53779,1.53784,246800000.0
2005-03-01 00:33:00,1.53816,1.53816,1.53792,1.53792,65600000.0
2005-03-01 00:34:00,1.53791,1.53827,1.53791,1.53819,406500001.0
2005-03-01 00:35:00,1.53821,1.53835,1.53813,1.53827,153400000.0
2005-03-01 00:36:00,1.53835,1.53835,1.5383,1.5383,37699999.0
2005-03-01 00:37:00,1.53829,1.53832,1.53808,1.5381,177200001.0
2005-03-01 00:38:00,1.53816,1.53823,1.53816,1.53823,24000000.0
2005-03-01 00:39:00,1.53808,1.53824,1.53789,1.53796,301500001.0
2005-03-01 00:40:00,1.53804,1.53813,1.53793,1.53802,197199999.0
2005-03-01 00:41:00,1.53794,1.53794,1.53776,1.53776,60000001.0
2005-03-01 00:42:00,1.53789,1.53814,1.53785,1.53793,323700001.0
2005-03-01 00:43:00,1.53802,1.53802,1.53768,1.53786,339899997.0
2005-03-01 00:44:00,1.53797,1.53817,1.53787,1.53798,349900000.0
2005-03-01 00:45:00,1.53796,1.5381,1.53786,1.53801,127399999.0
2005-03-01 00:46:00,1.53782,1.53811,1.53782,1.53787,240600003.0
2005-03-01 00:47:00,1.53809,1.53815,1.53805,1.53812,143000002.0
2005-03-01 00:48:00,1.5381,1.5381,1.53788,1.53793,372800001.0
2005-03-01 00:49:00,1.538,1.53814,1.53789,1.53807,239600002.0
2005-03-01 00:50:00,1.53807,1.53819,1.53799,1.53817,282000003.0
2005-03-01 00:51:00,1.53787,1.53819,1.53785,1.53819,206199997.0
2005-03-01 00:52:00,1.53808,1.5382,1.53788,1.5382,192300002.0
2005-03-01 00:53:00,1.53788,1.53827,1.53788,1.53806,271900004.0
2005-03-01 00:54:00,1.53817,1.53825,1.53803,1.5382,190200000.0
2005-03-01 00:55:00,1.53818,1.53824,1.5378,1.53786,336500005.0
2005-03-01 00:56:00,1.53787,1.53826,1.53787,1.53808,316299994.0
2005-03-01 00:57:00,1.53799,1.53823,1.53799,1.53818,309300000.0
2005-03-01 00:58:00,1.53803,1.53827,1.53793,1.53827,255000001.0
2005-03-01 00:59:00,1.53805,1.5383,1.53789,1.53794,355400000.0
2005-03-01 01:00:00,1.53807,1.53841,1.53807,1.53841,346699998.0
2005-03-01 01:01:00,1.53842,1.53849,1.53829,1.53849,300500000.0
2005-03-01 01:02:00,1.53839,1.53855,1.53839,1.53855,177700002.0
2005-03-01 01:03:00,1.53826,1.53855,1.53826,1.53855,72700001.0
2005-03-01 01:04:00,1.5385,1.5386,1.53802,1.53828,400100008.0
2005-03-01 01:05:00,1.53841,1.53855,1.53836,1.53836,249100003.0
2005-03-01 01:06:00,1.53847,1.53855,1.53831,1.53845,214900001.0
2005-03-01 01:07:00,1.53835,1.53863,1.53824,1.5385,100300002.0
2005-03-01 01:08:00,1.53849,1.53849,1.53836,1.53838,156600000.0
2005-03-01 01:09:00,1.53823,1.53842,1.5382,1.53829,189400003.0
2005-03-01 01:10:00,1.53844,1.53855,1.53826,1.53845,169500003.0
2005-03-01 01:11:00,1.53842,1.53842,1.53806,1.53824,250399998.0
2005-03-01 01:12:00,1.53848,1.53855,1.53836,1.53845,302500001.0
2005-03-01 01:13:00,1.5384,1.53848,1.53802,1.53815,270200003.0
2005-03-01 01:14:00,1.53848,1.53869,1.53835,1.53842,422500001.0
2005-03-01 01:15:00,1.53879,1.53879,1.53833,1.53833,160900000.0
2005-03-01 01:16:00,1.53834,1.53877,1.53831,1.53872,384000004.0
2005-03-01 01:17:00,1.53858,1.53874,1.53791,1.53815,254600000.0
2005-03-01 01:18:00,1.53837,1.53855,1.53832,1.53838,241199998.0
2005-03-01 01:19:00,1.53837,1.53847,1.53815,1.53836,251700004.0
2005-03-01 01:20:00,1.53841,1.53849,1.53827,1.53827,288699998.0
2005-03-01 01:21:00,1.53852,1.53855,1.53825,1.53825,189600000.0
2005-03-01 01:22:00,1.53848,1.53852,1.53844,1.53846,69299999.0
2005-03-01 01:23:00,1.5385,1.5385,1.5384,1.5384,30299999.0
2005-03-01 01:24:00,1.53863,1.5387,1.5383,1.53835,301199995.0
2005-03-01 01:25:00,1.53865,1.53878,1.53846,1.5385,262900002.0
2005-03-01 01:26:00,1.53859,1.5388,1.53844,1.53844,453499998.0
2005-03-01 01:27:00,1.5383,1.5385,1.5383,1.5385,450100002.0
2005-03-01 01:28:00,1.53847,1.53865,1.53844,1.53858,363200002.0
2005-03-01 01:29:00,1.53837,1.53855,1.53823,1.53834,277699998.0
2005-03-01 01:30:00,1.53835,1.53851,1.53829,1.53836,36000000.0
2005-03-01 01:31:00,1.53821,1.53851,1.53815,1.53819,398600010.0
2005-03-01 01:32:00,1.53814,1.5385,1.53803,1.5385,500800001.0
2005-03-01 01:33:00,1.53811,1.53848,1.5381,1.53848,255900001.0
2005-03-01 01:34:00,1.53825,1.53837,1.5376,1.5379,393299997.0
2005-03-01 01:35:00,1.53788,1.53807,1.53778,1.53788,273200002.0
2005-03-01 01:36:00,1.53815,1.5382,1.53801,1.53808,260899997.0
2005-03-01 01:37:00,1.53785,1.53809,1.53767,1.53805,215300003.0
2005-03-01 01:38:00,1.53818,1.53827,1.53754,1.538,346699998.0
2005-03-01 01:39:00,1.53812,1.53827,1.53784,1.53799,328300005.0
2005-03-01 01:40:00,1.53792,1.53824,1.53792,1.53805,346599999.0
2005-03-01 01:41:00,1.53821,1.5383,1.53805,1.53826,253800005.0
2005-03-01 01:42:00,1.53818,1.53818,1.53742,1.53743,137900001.0
2005-03-01 01:43:00,1.5376,1.53814,1.53752,1.53805,372399999.0
2005-03-01 01:44:00,1.53819,1.53824,1.53796,1.53796,224800001.0
2005-03-01 01:45:00,1.53798,1.53819,1.53798,1.53818,51700001.0
2005-03-01 01:46:00,1.5383,1.53838,1.53817,1.53833,351300001.0
2005-03-01 01:47:00,1.53835,1.53835,1.5382,1.5382,207099999.0
2005-03-01 01:48:00,1.53829,1.53845,1.53796,1.53797,287000001.0
2005-03-01 01:49:00,1.5383,1.53844,1.5382,1.53833,134300000.0
2005-03-01 01:50:00,1.53838,1.53838,1.53792,1.53792,121800000.0
2005-03-01 01:51:00,1.53825,1.5384,1.53787,1.53789,276399997.0
2005-03-01 01:52:00,1.53815,1.53823,1.53797,1.53803,270099996.0
2005-03-01 01:53:00,1.53825,1.53838,1.53814,1.5383,134299998.0
2005-03-01 01:54:00,1.53831,1.53837,1.53813,1.5383,189300002.0
2005-03-01 01:55:00,1.53814,1.53828,1.53786,1.53805,377500007.0
2005-03-01 01:56:00,1.5379,1.53819,1.53778,1.53787,185899999.0
2005-03-01 01:57:00,1.53789,1.53819,1.53789,1.53818,307400005.0
2005-03-01 01:58:00,1.53803,1.53813,1.53784,1.53804,395199998.0
2005-03-01 01:59:00,1.53793,1.53809,1.53788,1.53803,247399999.0
2005-03-01 02:00:00,1.53821,1.53828,1.53791,1.53805,296600002.0
2005-03-01 02:01:00,1.53796,1.53808,1.5378,1.53789,147700001.0
2005-03-01 02:02:00,1.53785,1.53804,1.53777,1.53804,159000000.0
2005-03-01 02:03:00,1.53793,1.53806,1.53789,1.53803,329900002.0
2005-03-01 02:04:00,1.53793,1.53808,1.53744,1.5375,387399998.0
2005-03-01 02:05:00,1.53772,1.53774,1.53733,1.53733,390799999.0
2005-03-01 02:06:00,1.53745,1.53759,1.53738,1.53748,232899998.0
2005-03-01 02:07:00,1.5374,1.53766,1.53739,1.53766,528000006.0
2005-03-01 02:08:00,1.53766,1.5378,1.53746,1.53762,298599996.0
2005-03-01 02:09:00,1.53777,1.5378,1.53751,1.53754,415299997.0
2005-03-01 02:10:00,1.53767,1.53788,1.53761,1.53778,171600000.0
2005-03-01 02:11:00,1.53785,1.5379,1.53752,1.53762,330800001.0
2005-03-01 02:12:00,1.5379,1.53799,1.53779,1.53797,192300001.0
2005-03-01 02:13:00,1.53781,1.53799,1.53781,1.53782,268000005.0
2005-03-01 02:14:00,1.5379,1.53795,1.53776,1.53788,373800000.0
2005-03-01 02:15:00,1.53781,1.53795,1.53771,1.53785,139299998.0
2005-03-01 02:16:00,1.53785,1.53785,1.5377,1.5377,46400000.0
2005-03-01 02:17:00,1.53772,1.5379,1.53772,1.5379,67800000.0
2005-03-01 02:18:00,1.53791,1.538,1.53783,1.53785,322600003.0
2005-03-01 02:19:00,1.53796,1.53798,1.53796,1.53798,49600000.0
2005-03-01 02:20:00,1.53782,1.53801,1.53779,1.53792,321600004.0
2005-03-01 02:21:00,1.53781,1.53802,1.53781,1.538,267100000.0
2005-03-01 02:22:00,1.538,1.53807,1.53788,1.5379,333500002.0
2005-03-01 02:23:00,1.53802,1.53802,1.53774,1.53779,319699999.0
2005-03-01 02:24:00,1.53795,1.53802,1.53776,1.53793,306400003.0
2005-03-01 02:25:00,1.53787,1.538,1.53758,1.53792,258899998.0
2005-03-01 02:26:00,1.5378,1.5379,1.5378,1.5379,152200000.0
2005-03-01 02:27:00,1.53802,1.53819,1.53792,1.53792,186200001.0
2005-03-01 02:28:00,1.53785,1.53807,1.53777,1.5379,331000000.0
2005-03-01 02:29:00,1.53785,1.53795,1.53766,1.53787,303500002.0
2005-03-01 02:30:00,1.5378,1.53795,1.53761,1.53785,157299997.0
2005-03-01 02:31:00,1.53786,1.538,1.53779,1.53788,300400003.0
2005-03-01 02:32:00,1.53778,1.53794,1.53776,1.53789,178200004.0
2005-03-01 02:33:00,1.53793,1.53798,1.53779,1.53797,247300001.0
2005-03-01 02:34:00,1.5378,1.53792,1.5376,1.5376,357000001.0
2005-03-01 02:35:00,1.53785,1.53785,1.5375,1.53757,480100009.0
2005-03-01 02:36:00,1.53768,1.5378,1.53756,1.53775,476699996.0
2005-03-01 02:37:00,1.53761,1.53781,1.53754,1.5376,263100000.0
2005-03-01 02:38:00,1.53773,1.53773,1.53755,1.53755,101500000.0
2005-03-01 02:39:00,1.5375,1.53781,1.5375,1.53778,293500001.0
2005-03-01 02:40:00,1.53766,1.53784,1.53761,1.53768,227199997.0
2005-03-01 02:41:00,1.5376,1.53787,1.53755,1.53768,301199997.0
2005-03-01 02:42:00,1.53798,1.53799,1.53768,1.53768,315400001.0
2005-03-01 02:43:00,1.53769,1.53779,1.5375,1.5375,219600001.0
2005-03-01 02:44:00,1.5375,1.53777,1.53742,1.5376,383700006.0
2005-03-01 02:45:00,1.53751,1.53769,1.53726,1.53726,203700001.0
2005-03-01 02:46:00,1.53754,1.53768,1.53746,1.53762,80600000.0
2005-03-01 02:47:00,1.53765,1.53775,1.53749,1.53767,315000002.0
2005-03-01 02:48:00,1.53767,1.53778,1.53758,1.53775,299599999.0
2005-03-01 02:49:00,1.53756,1.53768,1.53756,1.53768,12000000.0
2005-03-01 02:50:00,1.53762,1.53775,1.53762,1.53775,25600000.0
2005-03-01 02:51:00,1.53768,1.53775,1.53757,1.53772,257500000.0
2005-03-01 02:52:00,1.5377,1.53775,1.53753,1.53757,291500000.0
2005-03-01 02:53:00,1.53773,1.53782,1.53758,1.53772,319800000.0
2005-03-01 02:54:00,1.53767,1.53779,1.53758,1.53759,214500003.0
2005-03-01 02:55:00,1.5376,1.5377,1.53756,1.53768,182999999.0
2005-03-01 02:56:00,1.53781,1.53789,1.53765,1.53768,289600001.0
2005-03-01 02:57:00,1.53763,1.53773,1.53741,1.5376,269999998.0
2005-03-01 02:58:00,1.53759,1.53766,1.53746,1.53765,229199998.0
2005-03-01 02:59:00,1.53755,1.53771,1.53755,1.53763,183799998.0
2005-03-01 03:00:00,1.5377,1.53771,1.53756,1.53758,182400001.0
2005-03-01 03:01:00,1.53757,1.53777,1.53745,1.53753,475700004.0
2005-03-01 03:02:00,1.53749,1.53778,1.53732,1.5375,133500000.0
2005-03-01 03:03:00,1.53765,1.53765,1.53743,1.53743,98299999.0
2005-03-01 03:04:00,1.53756,1.53777,1.53748,1.53759,309900002.0
2005-03-01 03:05:00,1.5376,1.5376,1.5375,1.5375,31100000.0
2005-03-01 03:06:00,1.53765,1.53765,1.5376,1.5376,70300000.0
2005-03-01 03:07:00,1.53755,1.5376,1.5374,1.5375,187000001.0
2005-03-01 03:08:00,1.53756,1.53777,1.53756,1.53777,185700003.0
2005-03-01 03:09:00,1.53777,1.53777,1.5375,1.53751,145399999.0
2005-03-01 03:10:00,1.53746,1.53765,1.53739,1.53754,69600000.0
2005-03-01 03:11:00,1.53745,1.53753,1.53735,1.53745,223599999.0
2005-03-01 03:12:00,1.53732,1.5375,1.53719,1.5375,334900000.0
2005-03-01 03:13:00,1.53747,1.53754,1.53733,1.53743,211400002.0
2005-03-01 03:14:00,1.53725,1.5375,1.53725,1.5374,145799999.0
2005-03-01 03:15:00,1.53738,1.53769,1.53723,1.53754,348399999.0
2005-03-01 03:16:00,1.53753,1.53768,1.53729,1.53729,305800004.0
2005-03-01 03:17:00,1.53761,1.53777,1.53748,1.53759,295199998.0
2005-03-01 03:18:00,1.53748,1.53753,1.53732,1.53747,320599998.0
2005-03-01 03:19:00,1.53747,1.53755,1.53736,1.53748,128700000.0
2005-03-01 03:20:00,1.53748,1.53762,1.53738,1.53754,132099999.0
2005-03-01 03:21:00,1.5375,1.5376,1.5375,1.5376,17600000.0
2005-03-01 03:22:00,1.53763,1.53774,1.53755,1.53755,257799999.0
2005-03-01 03:23:00,1.5376,1.53775,1.53755,1.53767,141400002.0
2005-03-01 03:24:00,1.53764,1.53779,1.53764,1.53777,291700005.0
2005-03-01 03:25:00,1.53759,1.53766,1.5375,1.5375,168600003.0
2005-03-01 03:26:00,1.53773,1.53776,1.53751,1.53757,247100002.0
2005-03-01 03:27:00,1.53767,1.53773,1.53759,1.53761,171700003.0
2005-03-01 03:28:00,1.53783,1.53783,1.53769,1.53769,197299999.0
2005-03-01 03:29:00,1.53769,1.5379,1.53762,1.53787,306500000.0
2005-03-01 03:30:00,1.53789,1.53789,1.53759,1.53759,159700000.0
2005-03-01 03:31:00,1.53755,1.53767,1.53755,1.53767,83800002.0
2005-03-01 03:32:00,1.53749,1.53778,1.53749,1.53775,383899997.0
2005-03-01 03:33:00,1.53768,1.53783,1.53756,1.53763,423300003.0
2005-03-01 03:34:00,1.53785,1.5379,1.53766,1.53769,441600004.0
2005-03-01 03:35:00,1.5375,1.5376,1.5375,1.5376,20800000.0
2005-03-01 03:36:00,1.53761,1.53761,1.53747,1.53747,142200001.0
2005-03-01 03:37:00,1.53735,1.5376,1.53735,1.53743,329200005.0
2005-03-01 03:38:00,1.53749,1.53749,1.53737,1.53737,90300002.0
2005-03-01 03:39:00,1.53743,1.53765,1.53743,1.53758,337100003.0
2005-03-01 03:40:00,1.53765,1.53765,1.53735,1.5374,368300002.0
2005-03-01 03:41:00,1.53753,1.53761,1.53737,1.53744,276699994.0
2005-03-01 03:42:00,1.53751,1.53759,1.53739,1.53752,240699998.0
2005-03-01 03:43:00,1.53748,1.53757,1.53733,1.53733,201799997.0
2005-03-01 03:44:00,1.53748,1.53755,1.53738,1.53748,118200000.0
2005-03-01 03:45:00,1.53758,1.53764,1.53743,1.53746,474300003.0
2005-03-01 03:46:00,1.53754,1.53766,1.53742,1.53759,259700001.0
2005-03-01 03:47:00,1.53758,1.53761,1.53741,1.53753,179300000.0
2005-03-01 03:48:00,1.5376,1.53767,1.53736,1.53736,274799996.0
2005-03-01 03:49:00,1.53745,1.53768,1.53735,1.53758,324600002.0
2005-03-01 03:50:00,1.53748,1.53758,1.53747,1.53758,139100000.0
2005-03-01 03:51:00,1.53748,1.53755,1.53737,1.53746,313899998.0
2005-03-01 03:52:00,1.53725,1.53744,1.53722,1.53722,224400000.0
2005-03-01 03:53:00,1.5375,1.53755,1.53742,1.53748,69700001.0
2005-03-01 03:54:00,1.53755,1.53755,1.5375,1.5375,107799997.0
2005-03-01 03:55:00,1.5374,1.53771,1.53719,1.53761,428300003.0
2005-03-01 03:56:00,1.53745,1.53755,1.5373,1.53748,305499997.0
2005-03-01 03:57:00,1.53755,1.53755,1.5375,1.5375,16000000.0
2005-03-01 03:58:00,1.53745,1.53764,1.5374,1.53754,290099998.0
2005-03-01 03:59:00,1.53753,1.53756,1.53736,1.53737,305100003.0
2005-03-01 04:00:00,1.53751,1.53751,1.53737,1.53737,61800001.0
2005-03-01 04:01:00,1.53753,1.53785,1.53738,1.53738,304600003.0
2005-03-01 04:02:00,1.53735,1.53753,1.53735,1.53748,234899997.0
2005-03-01 04:03:00,1.53725,1.53762,1.53725,1.53741,280800001.0
2005-03-01 04:04:00,1.53748,1.53761,1.5373,1.53745,375700002.0
2005-03-01 04:05:00,1.53735,1.53761,1.53735,1.53743,358999998.0
2005-03-01 04:06:00,1.53733,1.53746,1.53725,1.53744,343600004.0
2005-03-01 04:07:00,1.53726,1.53752,1.53722,1.53741,379400003.0
2005-03-01 04:08:00,1.53728,1.5375,1.53723,1.53732,387700003.0
2005-03-01 04:09:00,1.5373,1.53759,1.53709,1.53742,143799999.0
2005-03-01 04:10:00,1.53722,1.53743,1.53722,1.53743,143700002.0
2005-03-01 04:11:00,1.53718,1.53735,1.53711,1.53725,418600005.0
2005-03-01 04:12:00,1.5373,1.5373,1.5372,1.5372,96300002.0
2005-03-01 04:13:00,1.5373,1.53738,1.53716,1.53728,216399998.0
2005-03-01 04:14:00,1.53716,1.53746,1.53716,1.53723,267700000.0
2005-03-01 04:15:00,1.53735,1.53735,1.5373,1.5373,22400000.0
2005-03-01 04:16:00,1.53733,1.53741,1.53713,1.53726,268400003.0
2005-03-01 04:17:00,1.53718,1.53718,1.53698,1.53698,128600002.0
2005-03-01 04:18:00,1.53693,1.53711,1.53682,1.53693,87200000.0
2005-03-01 04:19:00,1.53717,1.53734,1.53703,1.53713,303699996.0
2005-03-01 04:20:00,1.53743,1.53743,1.53714,1.53714,160700002.0
2005-03-01 04:21:00,1.53738,1.53748,1.53728,1.5374,275999998.0
2005-03-01 04:22:00,1.53723,1.5374,1.53712,1.53731,258300000.0
2005-03-01 04:23:00,1.53734,1.53748,1.5372,1.53724,503500002.0
2005-03-01 04:24:00,1.53738,1.53762,1.53727,1.53742,185699999.0
2005-03-01 04:25:00,1.53762,1.53772,1.53741,1.53759,280500002.0
2005-03-01 04:26:00,1.5377,1.53778,1.53759,1.53775,363200002.0
2005-03-01 04:27:00,1.53752,1.53774,1.53729,1.53729,244900002.0
2005-03-01 04:28:00,1.5375,1.53761,1.53739,1.53761,311200005.0
2005-03-01 04:29:00,1.53748,1.5376,1.53742,1.53755,86300002.0
2005-03-01 04:30:00,1.53765,1.53784,1.53751,1.53773,320800000.0
2005-03-01 04:31:00,1.53766,1.5379,1.53766,1.53777,215200002.0
2005-03-01 04:32:00,1.53785,1.53814,1.53785,1.53802,254900000.0
2005-03-01 04:33:00,1.53766,1.53783,1.53765,1.53765,53499998.0
2005-03-01 04:34:00,1.53763,1.53825,1.53747,1.53825,403999994.0
2005-03-01 04:35:00,1.53796,1.53825,1.53751,1.53793,288400002.0
2005-03-01 04:36:00,1.53808,1.53828,1.53759,1.53797,382900000.0
2005-03-01 04:37:00,1.5383,1.5383,1.53756,1.53787,383399996.0
2005-03-01 04:38:00,1.53832,1.5384,1.53819,1.5383,248600000.0
2005-03-01 04:39:00,1.53817,1.5383,1.53797,1.53809,380900004.0
2005-03-01 04:40:00,1.53813,1.53825,1.53777,1.53808,395100009.0
2005-03-01 04:41:00,1.53823,1.53847,1.53819,1.5382,341200002.0
2005-03-01 04:42:00,1.53835,1.53852,1.53833,1.53841,464000003.0
2005-03-01 04:43:00,1.53842,1.53858,1.53836,1.53842,187700000.0
2005-03-01 04:44:00,1.53854,1.53854,1.53834,1.53853,210899997.0
2005-03-01 04:45:00,1.53849,1.53864,1.53829,1.53829,256700001.0
2005-03-01 04:46:00,1.53858,1.53872,1.53846,1.53848,200600002.0
2005-03-01 04:47:00,1.53873,1.53873,1.5384,1.53854,259500001.0
2005-03-01 04:48:00,1.53878,1.53881,1.53856,1.53865,212499997.0
2005-03-01 04:49:00,1.53894,1.53894,1.53863,1.53865,308900004.0
2005-03-01 04:50:00,1.53868,1.5389,1.5386,1.53888,357000007.0
2005-03-01 04:51:00,1.53887,1.53887,1.53875,1.53875,71500001.0
2005-03-01 04:52:00,1.53877,1.53888,1.53873,1.53883,230399995.0
2005-03-01 04:53:00,1.53856,1.53891,1.53856,1.53868,217000002.0
2005-03-01 04:54:00,1.53873,1.53886,1.53867,1.53871,175900003.0
2005-03-01 04:55:00,1.53872,1.5389,1.53872,1.5389,87900000.0
2005-03-01 04:56:00,1.53881,1.53884,1.53872,1.53881,75099998.0
2005-03-01 04:57:00,1.53877,1.53893,1.53871,1.53893,370600004.0
2005-03-01 04:58:00,1.53881,1.5389,1.53867,1.53888,326199998.0
2005-03-01 04:59:00,1.5388,1.5389,1.5388,1.5389,67900002.0
2005-03-01 05:00:00,1.53881,1.53895,1.53878,1.5389,232500002.0
2005-03-01 05:01:00,1.53873,1.53885,1.53864,1.53864,116100001.0
2005-03-01 05:02:00,1.53872,1.53887,1.53857,1.53873,283800001.0
2005-03-01 05:03:00,1.53889,1.53897,1.53871,1.53883,221100005.0
2005-03-01 05:04:00,1.53853,1.5387,1.53753,1.53753,159200001.0
2005-03-01 05:05:00,1.53838,1.53867,1.5379,1.5385,366099997.0
2005-03-01 05:06:00,1.53882,1.53889,1.53867,1.53871,249299999.0
2005-03-01 05:07:00,1.53869,1.53879,1.53843,1.53859,200700002.0
2005-03-01 05:08:00,1.53852,1.53863,1.53842,1.53858,366499999.0
2005-03-01 05:09:00,1.53861,1.53861,1.53845,1.53845,107100001.0
2005-03-01 05:10:00,1.53862,1.53862,1.53845,1.53845,113500002.0
2005-03-01 05:11:00,1.53857,1.5387,1.53844,1.53858,218000002.0
2005-03-01 05:12:00,1.53845,1.53871,1.5384,1.53871,375500002.0
2005-03-01 05:13:00,1.53868,1.53868,1.5384,1.5384,195600004.0
2005-03-01 05:14:00,1.53847,1.53859,1.53839,1.53849,185300000.0
2005-03-01 05:15:00,1.53846,1.53853,1.53831,1.5384,76500000.0
2005-03-01 05:16:00,1.53812,1.53842,1.53781,1.53814,246100004.0
2005-03-01 05:17:00,1.53837,1.53845,1.53826,1.53843,363599997.0
2005-03-01 05:18:00,1.53823,1.53854,1.53823,1.53844,368699995.0
2005-03-01 05:19:00,1.53839,1.53852,1.53828,1.53834,354200000.0
2005-03-01 05:20:00,1.53833,1.5384,1.53821,1.53829,251100000.0
2005-03-01 05:21:00,1.5384,1.5384,1.53809,1.53809,249900001.0
2005-03-01 05:22:00,1.53832,1.53845,1.53828,1.53834,268900000.0
2005-03-01 05:23:00,1.53828,1.5384,1.53821,1.53835,156499999.0
2005-03-01 05:24:00,1.5383,1.53848,1.53813,1.53837,397000001.0
2005-03-01 05:25:00,1.53829,1.53853,1.53829,1.53842,283499999.0
2005-03-01 05:26:00,1.53834,1.5385,1.53834,1.53847,226700003.0
2005-03-01 05:27:00,1.53821,1.53849,1.53821,1.5384,268599999.0
2005-03-01 05:28:00,1.53848,1.53858,1.53835,1.5384,246800003.0
2005-03-01 05:29:00,1.53849,1.53861,1.53831,1.53854,478199998.0
2005-03-01 05:30:00,1.53838,1.53853,1.53822,1.53822,216299999.0
2005-03-01 05:31:00,1.53843,1.53861,1.53842,1.53848,209600003.0
2005-03-01 05:32:00,1.53846,1.53856,1.53834,1.53834,319600004.0
2005-03-01 05:33:00,1.53847,1.53876,1.53847,1.53868,274000001.0
2005-03-01 05:34:00,1.53862,1.5387,1.53851,1.53861,223200001.0
2005-03-01 05:35:00,1.53852,1.53869,1.53846,1.53846,206499997.0
2005-03-01 05:36:00,1.53853,1.53863,1.53833,1.53855,242300002.0
2005-03-01 05:37:00,1.53873,1.53873,1.53841,1.53847,317800006.0
2005-03-01 05:38:00,1.53876,1.53876,1.53854,1.53854,272000000.0
2005-03-01 05:39:00,1.53867,1.53879,1.53855,1.53868,221900001.0
2005-03-01 05:40:00,1.53866,1.53875,1.53851,1.53865,197199999.0
2005-03-01 05:41:00,1.53876,1.53879,1.53867,1.53873,104599998.0
2005-03-01 05:42:00,1.53862,1.53877,1.53853,1.53858,360900004.0
2005-03-01 05:43:00,1.5385,1.53875,1.5385,1.53868,340600000.0
2005-03-01 05:44:00,1.53865,1.53865,1.53838,1.5384,286899998.0
2005-03-01 05:45:00,1.53862,1.53869,1.53853,1.53853,217600003.0
2005-03-01 05:46:00,1.53843,1.53855,1.53823,1.53843,254899999.0
2005-03-01 05:47:00,1.53862,1.53872,1.53849,1.53862,345800004.0
2005-03-01 05:48:00,1.53862,1.53868,1.53847,1.53847,386799997.0
2005-03-01 05:49:00,1.5386,1.53868,1.53836,1.53836,480200006.0
2005-03-01 05:50:00,1.53857,1.53865,1.53837,1.53845,335099998.0
2005-03-01 05:51:00,1.53831,1.53862,1.53823,1.53861,278900006.0
2005-03-01 05:52:00,1.53857,1.53857,1.53841,1.5385,316099998.0
2005-03-01 05:53:00,1.53849,1.53862,1.53837,1.53848,427500000.0
2005-03-01 05:54:00,1.53839,1.53868,1.53835,1.53847,287899999.0
2005-03-01 05:55:00,1.53837,1.53865,1.53837,1.53853,177600002.0
2005-03-01 05:56:00,1.53844,1.53861,1.53844,1.53845,259499996.0
2005-03-01 05:57:00,1.53838,1.53866,1.53835,1.53857,415999994.0
2005-03-01 05:58:00,1.53862,1.53862,1.53842,1.53844,224000004.0
2005-03-01 05:59:00,1.53858,1.53865,1.53845,1.5386,187700001.0
2005-03-01 06:00:00,1.53847,1.53865,1.53839,1.53865,236799997.0
2005-03-01 06:01:00,1.53857,1.53868,1.53842,1.53858,419000002.0
2005-03-01 06:02:00,1.5386,1.5386,1.5385,1.5385,178000005.0
2005-03-01 06:03:00,1.5385,1.53865,1.5385,1.53865,261400000.0
2005-03-01 06:04:00,1.53842,1.53865,1.53842,1.5385,286700003.0
2005-03-01 06:05:00,1.53857,1.53877,1.53824,1.53826,306799999.0
2005-03-01 06:06:00,1.53854,1.53862,1.53836,1.53858,451599998.0
2005-03-01 06:07:00,1.53824,1.53862,1.53814,1.53862,298300002.0
2005-03-01 06:08:00,1.53843,1.53857,1.53828,1.53843,319500001.0
2005-03-01 06:09:00,1.53847,1.53847,1.53798,1.53804,448900003.0
2005-03-01 06:10:00,1.53837,1.5385,1.53825,1.53842,217199998.0
2005-03-01 06:11:00,1.53856,1.53862,1.53837,1.5385,223999998.0
2005-03-01 06:12:00,1.53829,1.53859,1.53818,1.53818,213500001.0
2005-03-01 06:13:00,1.5384,1.53852,1.5384,1.53852,190799998.0
2005-03-01 06:14:00,1.53849,1.53855,1.53835,1.53845,190600000.0
2005-03-01 06:15:00,1.5385,1.53852,1.5383,1.53842,315700003.0
2005-03-01 06:16:00,1.5384,1.5385,1.5384,1.5385,47099998.0
2005-03-01 06:17:00,1.53807,1.53861,1.53806,1.53861,193199998.0
2005-03-01 06:18:00,1.53855,1.53855,1.53834,1.53839,215099999.0
2005-03-01 06:19:00,1.5385,1.53855,1.53831,1.53831,278400001.0
2005-03-01 06:20:00,1.53858,1.53861,1.5384,1.53845,236699999.0
2005-03-01 06:21:00,1.53855,1.53862,1.53847,1.53853,179000001.0
2005-03-01 06:22:00,1.53856,1.53873,1.53849,1.53864,301100002.0
2005-03-01 06:23:00,1.5387,1.53879,1.53849,1.53861,349400000.0
2005-03-01 06:24:00,1.53863,1.53866,1.53843,1.53856,411400005.0
2005-03-01 06:25:00,1.53857,1.53858,1.53837,1.53837,325799997.0
2005-03-01 06:26:00,1.5386,1.53863,1.5384,1.53841,401700001.0
2005-03-01 06:27:00,1.53877,1.53889,1.53849,1.53861,338400001.0
2005-03-01 06:28:00,1.53862,1.53868,1.5384,1.5384,195000002.0
2005-03-01 06:29:00,1.53873,1.53898,1.53856,1.53898,324500001.0
2005-03-01 06:30:00,1.53893,1.53903,1.53868,1.53886,390500005.0
2005-03-01 06:31:00,1.5385,1.53892,1.5385,1.53886,208300001.0
2005-03-01 06:32:00,1.53883,1.53916,1.53879,1.53911,294899998.0
2005-03-01 06:33:00,1.53898,1.53898,1.53885,1.53893,163500002.0
2005-03-01 06:34:00,1.53895,1.53895,1.53875,1.53887,269099999.0
2005-03-01 06:35:00,1.53873,1.53889,1.53873,1.53885,297200000.0
2005-03-01 06:36:00,1.5389,1.5389,1.53866,1.53866,167600002.0
2005-03-01 06:37:00,1.53889,1.53889,1.53877,1.53879,179900002.0
2005-03-01 06:38:00,1.5387,1.53883,1.53869,1.53876,150099999.0
2005-03-01 06:39:00,1.53869,1.5388,1.53855,1.53868,168200000.0
2005-03-01 06:40:00,1.53871,1.53871,1.53848,1.53852,392999999.0
2005-03-01 06:41:00,1.53871,1.53878,1.53859,1.53872,92700002.0
2005-03-01 06:42:00,1.53862,1.53889,1.53857,1.53864,251500003.0
2005-03-01 06:43:00,1.53876,1.53885,1.53861,1.5388,223600000.0
2005-03-01 06:44:00,1.53871,1.53887,1.53869,1.53875,182800004.0
2005-03-01 06:45:00,1.53878,1.53889,1.53861,1.53875,144600002.0
2005-03-01 06:46:00,1.53882,1.53889,1.53864,1.53864,270900002.0
2005-03-01 06:47:00,1.53879,1.53892,1.53878,1.53883,149699998.0
2005-03-01 06:48:00,1.53878,1.53885,1.53873,1.53874,271000001.0
2005-03-01 06:49:00,1.53883,1.53885,1.53867,1.53868,184300002.0
2005-03-01 06:50:00,1.5387,1.5387,1.53846,1.53849,295999998.0
2005-03-01 06:51:00,1.53855,1.53856,1.53836,1.53855,352900000.0
2005-03-01 06:52:00,1.53845,1.53862,1.53832,1.53862,189899998.0
2005-03-01 06:53:00,1.53833,1.53863,1.53833,1.53856,293999998.0
2005-03-01 06:54:00,1.53857,1.53871,1.53839,1.53841,246999998.0
2005-03-01 06:55:00,1.53867,1.53875,1.53833,1.53856,327700001.0
2005-03-01 06:56:00,1.5383,1.5385,1.5383,1.53848,229899999.0
2005-03-01 06:57:00,1.53834,1.53858,1.53834,1.5385,363900001.0
2005-03-01 06:58:00,1.53851,1.53861,1.53846,1.53857,250999999.0
2005-03-01 06:59:00,1.53861,1.53871,1.53849,1.53849,242800000.0
2005-03-01 07:00:00,1.53858,1.5387,1.53845,1.53857,200300003.0
2005-03-01 07:01:00,1.5386,1.53865,1.5385,1.53859,220099999.0
2005-03-01 07:02:00,1.5386,1.5386,1.5385,1.5385,82199999.0
2005-03-01 07:03:00,1.5385,1.5386,1.5385,1.5386,187000001.0
2005-03-01 07:04:00,1.53847,1.53851,1.53824,1.53841,312499999.0
2005-03-01 07:05:00,1.53853,1.53859,1.53842,1.53857,304900002.0
2005-03-01 07:06:00,1.53827,1.53843,1.53817,1.53821,317100000.0
2005-03-01 07:07:00,1.5385,1.53859,1.53841,1.53842,196500001.0
2005-03-01 07:08:00,1.53838,1.53854,1.53827,1.53827,149100001.0
2005-03-01 07:09:00,1.53841,1.53853,1.53824,1.53824,494100000.0
2005-03-01 07:10:00,1.5383,1.53858,1.5383,1.53844,262500004.0
2005-03-01 07:11:00,1.53839,1.5385,1.53828,1.53834,124400002.0
2005-03-01 07:12:00,1.53837,1.53852,1.53837,1.53849,206600003.0
2005-03-01 07:13:00,1.53845,1.53855,1.53832,1.53837,195800001.0
2005-03-01 07:14:00,1.53834,1.53855,1.53834,1.53855,32000000.0
2005-03-01 07:15:00,1.5385,1.53855,1.53829,1.53847,315500004.0
2005-03-01 07:16:00,1.53845,1.53852,1.53836,1.5385,203500000.0
2005-03-01 07:17:00,1.5385,1.5385,1.5384,1.5384,135999998.0
2005-03-01 07:18:00,1.5384,1.53855,1.53836,1.53845,204700001.0
2005-03-01 07:19:00,1.53834,1.53847,1.53834,1.53847,41900000.0
2005-03-01 07:20:00,1.53834,1.53857,1.53834,1.5385,291100002.0
2005-03-01 07:21:00,1.53844,1.53855,1.53831,1.53831,189100001.0
2005-03-01 07:22:00,1.5383,1.53858,1.5383,1.53858,276600000.0
2005-03-01 07:23:00,1.53847,1.53863,1.5383,1.53863,296900003.0
2005-03-01 07:24:00,1.53855,1.53855,1.53836,1.53836,265399996.0
2005-03-01 07:25:00,1.53848,1.5385,1.53836,1.5384,224000000.0
2005-03-01 07:26:00,1.53826,1.53855,1.53814,1.53855,310200005.0
2005-03-01 07:27:00,1.53842,1.53858,1.53833,1.53852,303300000.0
2005-03-01 07:28:00,1.53857,1.53857,1.53836,1.53836,142400000.0
2005-03-01 07:29:00,1.53844,1.53872,1.53839,1.53856,489900001.0
2005-03-01 07:30:00,1.53853,1.53869,1.53853,1.53867,284300005.0
2005-03-01 07:31:00,1.53859,1.53869,1.53852,1.53854,221299998.0
2005-03-01 07:32:00,1.53871,1.53871,1.53834,1.53834,242100002.0
2005-03-01 07:33:00,1.53851,1.53866,1.5384,1.53863,242100003.0
2005-03-01 07:34:00,1.53859,1.53862,1.53838,1.53845,333299997.0
2005-03-01 07:35:00,1.53864,1.5387,1.53851,1.53863,222100005.0
2005-03-01 07:36:00,1.53823,1.5385,1.53813,1.53817,266399994.0
2005-03-01 07:37:00,1.53853,1.53863,1.53851,1.5386,99400000.0
2005-03-01 07:38:00,1.53852,1.53864,1.53847,1.5386,280600000.0
2005-03-01 07:39:00,1.53869,1.53878,1.53861,1.53867,113800002.0
2005-03-01 07:40:00,1.53859,1.5387,1.53849,1.53859,201799998.0
2005-03-01 07:41:00,1.53861,1.53889,1.5386,1.53868,262100001.0
2005-03-01 07:42:00,1.53854,1.53894,1.53854,1.53894,291300000.0
2005-03-01 07:43:00,1.53892,1.53893,1.5385,1.5386,342699999.0
2005-03-01 07:44:00,1.53872,1.53885,1.53847,1.53855,209900001.0
2005-03-01 07:45:00,1.53859,1.53875,1.53858,1.5387,289900002.0
2005-03-01 07:46:00,1.53878,1.53878,1.53861,1.53861,24400000.0
2005-03-01 07:47:00,1.53847,1.53861,1.53843,1.53851,395000002.0
2005-03-01 07:48:00,1.53852,1.53855,1.53839,1.53841,213800000.0
2005-03-01 07:49:00,1.5385,1.53855,1.53841,1.53842,194200000.0
2005-03-01 07:50:00,1.53859,1.5387,1.5385,1.53865,363499999.0
2005-03-01 07:51:00,1.5386,1.5386,1.53832,1.53832,512800005.0
2005-03-01 07:52:00,1.53839,1.5386,1.53839,1.53848,277799997.0
2005-03-01 07:53:00,1.5385,1.53862,1.5384,1.53842,252300005.0
2005-03-01 07:54:00,1.53842,1.53855,1.53821,1.53848,391700000.0
2005-03-01 07:55:00,1.53862,1.53862,1.53835,1.53843,266800002.0
2005-03-01 07:56:00,1.53854,1.53864,1.53841,1.53841,236700000.0
2005-03-01 07:57:00,1.53842,1.5386,1.53839,1.53845,276300002.0
2005-03-01 07:58:00,1.53831,1.53858,1.53826,1.53837,362699998.0
2005-03-01 07:59:00,1.53843,1.53843,1.53823,1.53826,309200003.0
2005-03-01 08:00:00,1.53831,1.53831,1.53816,1.53818,79500002.0
2005-03-01 08:01:00,1.53839,1.53839,1.53805,1.5382,306900001.0
2005-03-01 08:02:00,1.53829,1.53837,1.53809,1.53822,420300002.0
2005-03-01 08:03:00,1.53787,1.53818,1.53787,1.53818,196900002.0
2005-03-01 08:04:00,1.53816,1.53816,1.53804,1.53804,84900000.0
2005-03-01 08:05:00,1.53806,1.53812,1.53804,1.53808,57400002.0
2005-03-01 08:06:00,1.53812,1.53814,1.53781,1.53781,253499998.0
2005-03-01 08:07:00,1.53819,1.53823,1.53795,1.53811,285200003.0
2005-03-01 08:08:00,1.53811,1.53818,1.53794,1.53817,232100001.0
2005-03-01 08:09:00,1.53797,1.53819,1.53797,1.53819,322700006.0
2005-03-01 08:10:00,1.53785,1.53825,1.53785,1.5382,168599999.0
2005-03-01 08:11:00,1.53815,1.53825,1.53799,1.53817,163999998.0
2005-03-01 08:12:00,1.53832,1.53832,1.53816,1.53831,314400002.0
2005-03-01 08:13:00,1.53821,1.53835,1.53813,1.53824,379800001.0
2005-03-01 08:14:00,1.53827,1.53839,1.53808,1.53827,327000003.0
2005-03-01 08:15:00,1.53818,1.53836,1.53818,1.53836,52099999.0
2005-03-01 08:16:00,1.53835,1.5386,1.53831,1.53842,394400000.0
2005-03-01 08:17:00,1.53835,1.53852,1.53831,1.53852,99900000.0
2005-03-01 08:18:00,1.53842,1.5385,1.53835,1.53835,162099999.0
2005-03-01 08:19:00,1.53855,1.5387,1.53852,1.53863,181400003.0
2005-03-01 08:20:00,1.53867,1.5387,1.53853,1.53862,230099997.0
2005-03-01 08:21:00,1.53862,1.53876,1.53855,1.53866,395700000.0
2005-03-01 08:22:00,1.53836,1.5386,1.53833,1.53849,254200004.0
2005-03-01 08:23:00,1.53845,1.53853,1.53827,1.53832,243200000.0
2005-03-01 08:24:00,1.53832,1.53843,1.53815,1.53815,82300000.0
2005-03-01 08:25:00,1.53829,1.53848,1.53825,1.53833,186100002.0
2005-03-01 08:26:00,1.53837,1.53847,1.53816,1.5383,236899999.0
2005-03-01 08:27:00,1.53796,1.53831,1.53796,1.53831,243100001.0
2005-03-01 08:28:00,1.53821,1.53835,1.53818,1.53828,266799998.0
2005-03-01 08:29:00,1.53834,1.53843,1.53827,1.53837,87300002.0
2005-03-01 08:30:00,1.53818,1.53832,1.53808,1.53822,299600000.0
2005-03-01 08:31:00,1.5382,1.53844,1.5382,1.53839,226300002.0
2005-03-01 08:32:00,1.53827,1.53839,1.53823,1.53831,283499994.0
2005-03-01 08:33:00,1.53835,1.53845,1.53822,1.53834,306000005.0
2005-03-01 08:34:00,1.53832,1.53838,1.53822,1.53831,169400002.0
2005-03-01 08:35:00,1.53836,1.53842,1.53822,1.53834,66300002.0
2005-03-01 08:36:00,1.53819,1.53829,1.53811,1.53818,199000004.0
2005-03-01 08:37:00,1.53816,1.53839,1.53816,1.53837,200800003.0
2005-03-01 08:38:00,1.53816,1.5383,1.53816,1.5383,32800000.0
2005-03-01 08:39:00,1.53817,1.53829,1.53817,1.53829,117400002.0
2005-03-01 08:40:00,1.53816,1.53831,1.53813,1.5383,276300005.0
2005-03-01 08:41:00,1.53825,1.53833,1.53807,1.53822,272399998.0
2005-03-01 08:42:00,1.53828,1.53828,1.53811,1.53811,297999997.0
2005-03-01 08:43:00,1.53832,1.53839,1.53809,1.53831,367800000.0
2005-03-01 08:44:00,1.5383,1.53832,1.5382,1.53824,154000003.0
2005-03-01 08:45:00,1.53842,1.53842,1.53793,1.5382,351900003.0
2005-03-01 08:46:00,1.53824,1.53824,1.53806,1.53813,180399999.0
2005-03-01 08:47:00,1.5382,1.53825,1.53804,1.5382,254300000.0
2005-03-01 08:48:00,1.5381,1.53833,1.53801,1.53829,350400002.0
2005-03-01 08:49:00,1.53817,1.53827,1.53803,1.53811,414000012.0
2005-03-01 08:50:00,1.53818,1.5383,1.53801,1.5383,349999999.0
2005-03-01 08:51:00,1.53817,1.5383,1.53802,1.53821,361799995.0
2005-03-01 08:52:00,1.53798,1.53815,1.53798,1.538,92700000.0
2005-03-01 08:53:00,1.5381,1.53823,1.53804,1.53807,238599997.0
2005-03-01 08:54:00,1.53803,1.53811,1.53789,1.53789,318799998.0
2005-03-01 08:55:00,1.53801,1.53812,1.53798,1.53807,266300002.0
2005-03-01 08:56:00,1.53796,1.53808,1.53784,1.53784,163899998.0
2005-03-01 08:57:00,1.53802,1.53802,1.53778,1.53778,37100000.0
2005-03-01 08:58:00,1.53781,1.53781,1.53739,1.53756,246000002.0
2005-03-01 08:59:00,1.53762,1.53762,1.53733,1.53745,200800001.0
2005-03-01 09:00:00,1.53768,1.53793,1.53768,1.53771,383900002.0
2005-03-01 09:01:00,1.53782,1.53801,1.5377,1.53779,438099995.0
2005-03-01 09:02:00,1.53774,1.53789,1.53757,1.53757,180200001.0
2005-03-01 09:03:00,1.53736,1.53756,1.53733,1.53744,341800001.0
2005-03-01 09:04:00,1.53737,1.53739,1.53712,1.53713,196600000.0
2005-03-01 09:05:00,1.5372,1.5372,1.53694,1.537,388399995.0
2005-03-01 09:06:00,1.53717,1.53717,1.53685,1.53685,236199997.0
2005-03-01 09:07:00,1.53701,1.53701,1.53677,1.53682,69700000.0
2005-03-01 09:08:00,1.53674,1.53698,1.53674,1.5369,375599997.0
2005-03-01 09:09:00,1.53678,1.53692,1.53672,1.53691,232300001.0
2005-03-01 09:10:00,1.53691,1.53716,1.5369,1.53716,157499999.0
2005-03-01 09:11:00,1.53734,1.53749,1.53717,1.53717,275399998.0
2005-03-01 09:12:00,1.53725,1.53745,1.53715,1.53733,259799998.0
2005-03-01 09:13:00,1.53737,1.5374,1.5371,1.53716,284900002.0
2005-03-01 09:14:00,1.53724,1.5373,1.53711,1.53718,323099997.0
2005-03-01 09:15:00,1.5373,1.53734,1.53714,1.53718,202000000.0
2005-03-01 09:16:00,1.53722,1.53746,1.53721,1.53737,364099999.0
2005-03-01 09:17:00,1.53744,1.53761,1.53736,1.53761,216799998.0
2005-03-01 09:18:00,1.53744,1.53756,1.53733,1.53753,306599996.0
2005-03-01 09:19:00,1.5375,1.5376,1.53724,1.53728,366200003.0
2005-03-01 09:20:00,1.53697,1.53724,1.53685,1.53714,333399995.0
2005-03-01 09:21:00,1.53723,1.53745,1.53716,1.53735,321000000.0
2005-03-01 09:22:00,1.53717,1.53731,1.53699,1.537,294900001.0
2005-03-01 09:23:00,1.53723,1.53731,1.53704,1.53718,349000006.0
2005-03-01 09:24:00,1.53711,1.53738,1.53708,1.53738,331199999.0
2005-03-01 09:25:00,1.53729,1.53739,1.53709,1.53728,368999994.0
2005-03-01 09:26:00,1.53744,1.53744,1.53726,1.53726,90600000.0
2005-03-01 09:27:00,1.53739,1.53755,1.53728,1.53735,273900001.0
2005-03-01 09:28:00,1.53724,1.53736,1.53684,1.53696,387300001.0
2005-03-01 09:29:00,1.53683,1.53695,1.53671,1.53688,115100002.0
2005-03-01 09:30:00,1.53701,1.53707,1.53679,1.53689,295999994.0
2005-03-01 09:31:00,1.53697,1.53711,1.53692,1.53703,282100002.0
2005-03-01 09:32:00,1.53698,1.53724,1.5369,1.53724,334600001.0
2005-03-01 09:33:00,1.53731,1.5374,1.53709,1.53723,181300001.0
2005-03-01 09:34:00,1.53703,1.53719,1.53694,1.53694,248000003.0
2005-03-01 09:35:00,1.53695,1.53715,1.53695,1.53715,163100002.0
2005-03-01 09:36:00,1.53701,1.53701,1.53633,1.53633,208800000.0
2005-03-01 09:37:00,1.5365,1.5367,1.5364,1.5367,205699999.0
2005-03-01 09:38:00,1.53669,1.53681,1.53641,1.53663,176200002.0
2005-03-01 09:39:00,1.53667,1.53681,1.53659,1.53665,307900005.0
2005-03-01 09:40:00,1.53661,1.53673,1.53659,1.53667,32700000.0
2005-03-01 09:41:00,1.53656,1.53668,1.53649,1.53667,276400000.0
2005-03-01 09:42:00,1.53659,1.53673,1.53659,1.5367,156600001.0
2005-03-01 09:43:00,1.53671,1.53673,1.5365,1.53666,255800000.0
2005-03-01 09:44:00,1.53672,1.53676,1.53649,1.53649,206800003.0
2005-03-01 09:45:00,1.53659,1.53672,1.53651,1.53663,67800001.0
2005-03-01 09:46:00,1.53664,1.53687,1.53659,1.53664,365599998.0
2005-03-01 09:47:00,1.53667,1.53682,1.53662,1.53681,192999998.0
2005-03-01 09:48:00,1.53672,1.53688,1.53662,1.5368,402000005.0
2005-03-01 09:49:00,1.53686,1.53686,1.53666,1.53666,101400000.0
2005-03-01 09:50:00,1.53693,1.53699,1.53671,1.53698,285700004.0
2005-03-01 09:51:00,1.53702,1.53717,1.5369,1.53703,198999998.0
2005-03-01 09:52:00,1.53713,1.53713,1.5369,1.53707,249300000.0
2005-03-01 09:53:00,1.53706,1.53723,1.53692,1.53706,435900003.0
2005-03-01 09:54:00,1.53719,1.53729,1.53691,1.537,295499999.0
2005-03-01 09:55:00,1.5372,1.53728,1.53701,1.53716,372700001.0
2005-03-01 09:56:00,1.53697,1.53713,1.53693,1.53708,231700000.0
2005-03-01 09:57:00,1.53711,1.53722,1.53697,1.53703,367000000.0
2005-03-01 09:58:00,1.53711,1.53723,1.53701,1.53708,330800001.0
2005-03-01 09:59:00,1.5371,1.53723,1.537,1.53717,251299998.0
2005-03-01 10:00:00,1.5372,1.53728,1.53702,1.53702,205300003.0
2005-03-01 10:01:00,1.53717,1.5373,1.53709,1.53714,354600003.0
2005-03-01 10:02:00,1.53715,1.53725,1.53698,1.53707,302500004.0
2005-03-01 10:03:00,1.53712,1.53724,1.53697,1.53716,373399995.0
2005-03-01 10:04:00,1.53716,1.53716,1.53699,1.5371,191799998.0
2005-03-01 10:05:00,1.53701,1.53712,1.5368,1.5368,304399995.0
2005-03-01 10:06:00,1.53711,1.53725,1.53695,1.53705,341799999.0
2005-03-01 10:07:00,1.53714,1.53719,1.53692,1.53706,389600001.0
2005-03-01 10:08:00,1.53699,1.53721,1.53699,1.53702,345099996.0
2005-03-01 10:09:00,1.53683,1.53716,1.53683,1.53703,181099999.0
2005-03-01 10:10:00,1.53703,1.53725,1.53703,1.53718,389700002.0
2005-03-01 10:11:00,1.53699,1.53721,1.53699,1.53721,275300001.0
2005-03-01 10:12:00,1.53723,1.53727,1.53701,1.53701,356200000.0
2005-03-01 10:13:00,1.53707,1.5372,1.53695,1.5372,204999999.0
2005-03-01 10:14:00,1.53718,1.53725,1.53703,1.53725,240799998.0
2005-03-01 10:15:00,1.53728,1.53728,1.53704,1.53704,107099999.0
2005-03-01 10:16:00,1.5373,1.5373,1.53701,1.53703,334200002.0
2005-03-01 10:17:00,1.53725,1.53729,1.53702,1.53702,259100003.0
2005-03-01 10:18:00,1.53716,1.53716,1.53692,1.53692,125400000.0
2005-03-01 10:19:00,1.53712,1.53722,1.53686,1.53686,389100004.0
2005-03-01 10:20:00,1.53697,1.53697,1.53664,1.53671,255700004.0
2005-03-01 10:21:00,1.5369,1.53707,1.53673,1.53685,353500001.0
2005-03-01 10:22:00,1.53681,1.53681,1.53655,1.53655,70300000.0
2005-03-01 10:23:00,1.53657,1.53671,1.53632,1.53639,315599999.0
2005-03-01 10:24:00,1.53657,1.53657,1.53628,1.53644,284900003.0
2005-03-01 10:25:00,1.53649,1.53667,1.53634,1.53665,472399997.0
2005-03-01 10:26:00,1.53681,1.53681,1.53655,1.53662,331900003.0
2005-03-01 10:27:00,1.53657,1.53659,1.53637,1.53637,199400001.0
2005-03-01 10:28:00,1.53627,1.53637,1.53613,1.53623,299700004.0
2005-03-01 10:29:00,1.53623,1.53635,1.53608,1.5362,203500001.0
2005-03-01 10:30:00,1.53619,1.53633,1.53613,1.53622,213599999.0
2005-03-01 10:31:00,1.53636,1.53636,1.53604,1.53609,379699999.0
2005-03-01 10:32:00,1.53627,1.53627,1.53603,1.53603,401700001.0
2005-03-01 10:33:00,1.53605,1.53619,1.53595,1.53597,464800006.0
2005-03-01 10:34:00,1.53611,1.53611,1.53586,1.53586,204500003.0
2005-03-01 10:35:00,1.53604,1.53615,1.53588,1.53588,304200005.0
2005-03-01 10:36:00,1.53608,1.5363,1.53608,1.5363,186100003.0
2005-03-01 10:37:00,1.53632,1.53632,1.53595,1.53595,241300001.0
2005-03-01 10:38:00,1.53587,1.53593,1.53563,1.53563,253000000.0
2005-03-01 10:39:00,1.53554,1.5358,1.53551,1.53562,372200004.0
2005-03-01 10:40:00,1.53563,1.53573,1.53547,1.53564,225400001.0
2005-03-01 10:41:00,1.53571,1.53581,1.53554,1.53554,397099999.0
2005-03-01 10:42:00,1.53552,1.53579,1.53552,1.53565,319600005.0
2005-03-01 10:43:00,1.53574,1.53593,1.5355,1.53593,395199999.0
2005-03-01 10:44:00,1.53587,1.53591,1.53568,1.53568,224199996.0
2005-03-01 10:45:00,1.53584,1.53617,1.5357,1.53597,291500000.0
2005-03-01 10:46:00,1.53605,1.53623,1.536,1.536,284499999.0
2005-03-01 10:47:00,1.53605,1.53626,1.53594,1.53601,252300002.0
2005-03-01 10:48:00,1.53621,1.53621,1.53589,1.53589,335200004.0
2005-03-01 10:49:00,1.536,1.53613,1.53598,1.53608,266799998.0
2005-03-01 10:50:00,1.53617,1.53637,1.53609,1.53611,249500003.0
2005-03-01 10:51:00,1.53624,1.53635,1.53607,1.53626,285800002.0
2005-03-01 10:52:00,1.53628,1.53631,1.53603,1.53622,329900002.0
2005-03-01 10:53:00,1.53625,1.53631,1.53611,1.53629,404300001.0
2005-03-01 10:54:00,1.53628,1.53634,1.53615,1.5362,179300002.0
2005-03-01 10:55:00,1.53622,1.53628,1.53608,1.53611,277000001.0
2005-03-01 10:56:00,1.53623,1.53634,1.53608,1.5362,340799999.0
2005-03-01 10:57:00,1.5361,1.53625,1.53596,1.53618,336600003.0
2005-03-01 10:58:00,1.53619,1.53619,1.53597,1.53598,338599998.0
2005-03-01 10:59:00,1.53611,1.53611,1.53586,1.53602,277099999.0
2005-03-01 11:00:00,1.53603,1.53603,1.53554,1.53554,256000003.0
2005-03-01 11:01:00,1.53562,1.53574,1.53537,1.53547,297799998.0
2005-03-01 11:02:00,1.53542,1.53561,1.53535,1.53551,383900001.0
2005-03-01 11:03:00,1.53551,1.53564,1.53543,1.53555,180200002.0
2005-03-01 11:04:00,1.53548,1.53572,1.53529,1.5356,264600000.0
2005-03-01 11:05:00,1.53548,1.53572,1.53548,1.53572,200500000.0
2005-03-01 11:06:00,1.53557,1.53581,1.53557,1.53572,209999999.0
2005-03-01 11:07:00,1.53566,1.53573,1.53553,1.53562,157400000.0
2005-03-01 11:08:00,1.53557,1.53571,1.53548,1.53562,310000001.0
2005-03-01 11:09:00,1.53566,1.53583,1.53558,1.53583,248600001.0
2005-03-01 11:10:00,1.53578,1.53584,1.53567,1.5357,223000002.0
2005-03-01 11:11:00,1.53583,1.53597,1.53576,1.53596,423100001.0
2005-03-01 11:12:00,1.53581,1.53595,1.53576,1.5359,371300002.0
2005-03-01 11:13:00,1.53592,1.53615,1.53592,1.53611,278899997.0
2005-03-01 11:14:00,1.53608,1.53628,1.53608,1.53618,514400003.0
2005-03-01 11:15:00,1.53622,1.53626,1.53605,1.53618,273699999.0
2005-03-01 11:16:00,1.53612,1.53612,1.5359,1.5359,231600002.0
2005-03-01 11:17:00,1.53595,1.53622,1.53595,1.53611,225300001.0
2005-03-01 11:18:00,1.53595,1.53617,1.53595,1.53603,369599995.0
2005-03-01 11:19:00,1.53609,1.53611,1.53595,1.53603,352200004.0
2005-03-01 11:20:00,1.53599,1.53617,1.53598,1.53609,456400004.0
2005-03-01 11:21:00,1.53616,1.53623,1.53606,1.53616,341600004.0
2005-03-01 11:22:00,1.53598,1.53616,1.53582,1.53596,141599999.0
2005-03-01 11:23:00,1.53588,1.53617,1.53588,1.53603,115900000.0
2005-03-01 11:24:00,1.53583,1.53605,1.53583,1.536,307899997.0
2005-03-01 11:25:00,1.53587,1.53605,1.53572,1.53605,224299997.0
2005-03-01 11:26:00,1.53601,1.5361,1.53593,1.53602,293999998.0
2005-03-01 11:27:00,1.53601,1.53613,1.53593,1.53605,256800002.0
2005-03-01 11:28:00,1.53604,1.53611,1.53593,1.53593,248300001.0
2005-03-01 11:29:00,1.53602,1.53616,1.53594,1.53596,336000000.0
2005-03-01 11:30:00,1.5361,1.53615,1.53592,1.53595,403499994.0
2005-03-01 11:31:00,1.5361,1.53615,1.536,1.536,437200000.0
2005-03-01 11:32:00,1.53608,1.53621,1.53599,1.53615,353400002.0
2005-03-01 11:33:00,1.53616,1.53623,1.53603,1.53616,380000002.0
2005-03-01 11:34:00,1.53616,1.5363,1.53608,1.53622,397600002.0
2005-03-01 11:35:00,1.53628,1.53633,1.53608,1.53618,219600003.0
2005-03-01 11:36:00,1.53642,1.5365,1.53625,1.53632,293999999.0
2005-03-01 11:37:00,1.5362,1.53645,1.5362,1.53632,363999996.0
2005-03-01 11:38:00,1.53637,1.5364,1.53618,1.53622,382400004.0
2005-03-01 11:39:00,1.53635,1.53635,1.53599,1.53599,279400002.0
2005-03-01 11:40:00,1.53605,1.53615,1.5359,1.53604,233800000.0
2005-03-01 11:41:00,1.53595,1.53619,1.53587,1.53599,345900002.0
2005-03-01 11:42:00,1.53587,1.53614,1.53583,1.53601,354799998.0
2005-03-01 11:43:00,1.53596,1.53615,1.53596,1.5361,386900000.0
2005-03-01 11:44:00,1.53599,1.53615,1.53594,1.53601,195899999.0
2005-03-01 11:45:00,1.536,1.5361,1.53582,1.53585,402399997.0
2005-03-01 11:46:00,1.53582,1.5359,1.53565,1.53577,367500000.0
2005-03-01 11:47:00,1.53587,1.53587,1.53554,1.53578,116799999.0
2005-03-01 11:48:00,1.53572,1.53583,1.5356,1.53571,230999996.0
2005-03-01 11:49:00,1.53568,1.5357,1.53536,1.53536,292699998.0
2005-03-01 11:50:00,1.5355,1.53562,1.53545,1.5356,378800004.0
2005-03-01 11:51:00,1.53559,1.53562,1.53539,1.5355,312999997.0
2005-03-01 11:52:00,1.53554,1.53562,1.53539,1.53554,357099998.0
2005-03-01 11:53:00,1.53561,1.53562,1.53545,1.53545,341999993.0
2005-03-01 11:54:00,1.53552,1.53578,1.53545,1.53549,368399999.0
2005-03-01 11:55:00,1.53557,1.53575,1.53543,1.53557,269900000.0
2005-03-01 11:56:00,1.53555,1.53578,1.53554,1.53578,277399997.0
2005-03-01 11:57:00,1.53575,1.53585,1.5356,1.53585,330100001.0
2005-03-01 11:58:00,1.53573,1.53582,1.53551,1.53576,271600001.0
2005-03-01 11:59:00,1.53569,1.53592,1.53565,1.53573,247200001.0
2005-03-01 12:00:00,1.53573,1.53581,1.53552,1.53565,164600001.0
2005-03-01 12:01:00,1.53554,1.53571,1.53548,1.53559,306299999.0
2005-03-01 12:02:00,1.53568,1.53572,1.5355,1.53555,553100005.0
2005-03-01 12:03:00,1.53551,1.53561,1.53531,1.53557,447800002.0
2005-03-01 12:04:00,1.53543,1.53562,1.53543,1.53547,450400005.0
2005-03-01 12:05:00,1.53571,1.53571,1.53547,1.53547,253900002.0
2005-03-01 12:06:00,1.53569,1.53579,1.53547,1.53568,279100001.0
2005-03-01 12:07:00,1.53572,1.53592,1.53566,1.53568,388299999.0
2005-03-01 12:08:00,1.53592,1.53592,1.53568,1.53574,399000000.0
2005-03-01 12:09:00,1.53584,1.53588,1.53576,1.53578,77599997.0
2005-03-01 12:10:00,1.53583,1.53592,1.53565,1.53582,159699999.0
2005-03-01 12:11:00,1.53592,1.53605,1.53579,1.53584,363999999.0
2005-03-01 12:12:00,1.53597,1.53609,1.53587,1.53587,391699999.0
2005-03-01 12:13:00,1.53596,1.5362,1.53596,1.53613,346499992.0
2005-03-01 12:14:00,1.53622,1.53623,1.53603,1.53608,196299999.0
2005-03-01 12:15:00,1.53613,1.53621,1.53593,1.53613,253500001.0
2005-03-01 12:16:00,1.53594,1.53618,1.53594,1.53612,265800002.0
2005-03-01 12:17:00,1.53606,1.53615,1.53592,1.53606,175099999.0
2005-03-01 12:18:00,1.53603,1.53618,1.53593,1.53605,321199994.0
2005-03-01 12:19:00,1.53604,1.53621,1.53599,1.53601,299399996.0
2005-03-01 12:20:00,1.53611,1.5362,1.53604,1.53615,372800002.0
2005-03-01 12:21:00,1.53605,1.53617,1.536,1.53609,368300003.0
2005-03-01 12:22:00,1.53608,1.53623,1.53599,1.53623,242999999.0
2005-03-01 12:23:00,1.5362,1.53625,1.53599,1.53613,230099999.0
2005-03-01 12:24:00,1.53614,1.53625,1.53612,1.53623,191299999.0
2005-03-01 12:25:00,1.53623,1.53629,1.53604,1.53604,353700000.0
2005-03-01 12:26:00,1.53609,1.53629,1.53609,1.53612,338600000.0
2005-03-01 12:27:00,1.53614,1.53626,1.53601,1.5362,169400000.0
2005-03-01 12:28:00,1.5359,1.53628,1.5359,1.53625,247800000.0
2005-03-01 12:29:00,1.53616,1.53633,1.53605,1.53618,206100000.0
2005-03-01 12:30:00,1.53616,1.53636,1.5361,1.5363,280400001.0
2005-03-01 12:31:00,1.53629,1.53637,1.53612,1.53629,261700001.0
2005-03-01 12:32:00,1.53628,1.53641,1.53609,1.53609,307699998.0
2005-03-01 12:33:00,1.53619,1.53654,1.53619,1.5363,230500003.0
2005-03-01 12:34:00,1.53662,1.53662,1.53641,1.53645,200599998.0
2005-03-01 12:35:00,1.53642,1.53655,1.5364,1.53655,233200001.0
2005-03-01 12:36:00,1.53654,1.5367,1.53645,1.53657,275599999.0
2005-03-01 12:37:00,1.53652,1.53657,1.5364,1.53649,245400001.0
2005-03-01 12:38:00,1.53638,1.53659,1.5363,1.53642,141899998.0
2005-03-01 12:39:00,1.53628,1.53652,1.53628,1.5364,316499995.0
2005-03-01 12:40:00,1.53633,1.53648,1.53617,1.53637,306800001.0
2005-03-01 12:41:00,1.5363,1.53643,1.53626,1.53627,359300000.0
2005-03-01 12:42:00,1.53625,1.53642,1.53623,1.53642,231700003.0
2005-03-01 12:43:00,1.53626,1.5364,1.53613,1.5364,279300002.0
2005-03-01 12:44:00,1.53643,1.53648,1.53624,1.53637,422300001.0
2005-03-01 12:45:00,1.53631,1.53652,1.53625,1.53632,313099998.0
2005-03-01 12:46:00,1.53639,1.53639,1.53599,1.53609,326300001.0
2005-03-01 12:47:00,1.53602,1.5362,1.53599,1.53611,420200002.0
2005-03-01 12:48:00,1.53591,1.53613,1.53591,1.53608,344100002.0
2005-03-01 12:49:00,1.5361,1.53615,1.5361,1.53615,14200000.0
2005-03-01 12:50:00,1.53599,1.53619,1.53593,1.53607,190100002.0
2005-03-01 12:51:00,1.53624,1.53631,1.53613,1.53617,294799999.0
2005-03-01 12:52:00,1.53572,1.53623,1.53572,1.5361,357400003.0
2005-03-01 12:53:00,1.53607,1.53627,1.53591,1.53627,339099993.0
2005-03-01 12:54:00,1.53614,1.53633,1.53614,1.5363,210199998.0
2005-03-01 12:55:00,1.5362,1.53642,1.53617,1.53624,322999997.0
2005-03-01 12:56:00,1.53614,1.53649,1.53614,1.53645,275700000.0
2005-03-01 12:57:00,1.53627,1.53643,1.53623,1.53638,358700001.0
2005-03-01 12:58:00,1.53641,1.5365,1.53625,1.53625,251700000.0
2005-03-01 12:59:00,1.53657,1.53657,1.53632,1.53645,385600002.0
2005-03-01 13:00:00,1.53647,1.53649,1.53622,1.53622,279800000.0
2005-03-01 13:01:00,1.53627,1.53641,1.53617,1.53627,365299998.0
2005-03-01 13:02:00,1.53622,1.5363,1.536,1.53613,234100003.0
2005-03-01 13:03:00,1.53608,1.5362,1.53601,1.53618,274700002.0
2005-03-01 13:04:00,1.53603,1.5362,1.53593,1.53605,246100000.0
2005-03-01 13:05:00,1.5363,1.53634,1.53607,1.53609,216399997.0
2005-03-01 13:06:00,1.53614,1.53635,1.53604,1.53614,265400001.0
2005-03-01 13:07:00,1.53635,1.53654,1.53626,1.53626,161099997.0
2005-03-01 13:08:00,1.53639,1.53652,1.53627,1.53628,329999996.0
2005-03-01 13:09:00,1.53651,1.53651,1.53637,1.53637,60400000.0
2005-03-01 13:10:00,1.53639,1.53658,1.53627,1.53643,275600004.0
2005-03-01 13:11:00,1.53653,1.53662,1.53643,1.53651,82099999.0
2005-03-01 13:12:00,1.53644,1.53658,1.53634,1.53657,270499999.0
2005-03-01 13:13:00,1.53626,1.53653,1.53618,1.53639,340600003.0
2005-03-01 13:14:00,1.53649,1.5366,1.53643,1.5366,186699999.0
2005-03-01 13:15:00,1.53657,1.53667,1.53644,1.53667,326099996.0
2005-03-01 13:16:00,1.53652,1.53667,1.53641,1.5365,281299999.0
2005-03-01 13:17:00,1.53643,1.53661,1.5364,1.53661,132899997.0
2005-03-01 13:18:00,1.53643,1.53678,1.53635,1.53639,499300005.0
2005-03-01 13:19:00,1.53663,1.53677,1.53648,1.53658,373700001.0
2005-03-01 13:20:00,1.53667,1.53682,1.53654,1.5366,313300004.0
2005-03-01 13:21:00,1.53686,1.53703,1.53675,1.53703,185399997.0
2005-03-01 13:22:00,1.5371,1.5371,1.53683,1.53683,339199998.0
2005-03-01 13:23:00,1.53699,1.53699,1.53662,1.53662,210100001.0
2005-03-01 13:24:00,1.53687,1.53697,1.53672,1.53688,209300000.0
2005-03-01 13:25:00,1.53691,1.53702,1.5366,1.53679,448500003.0
2005-03-01 13:26:00,1.53685,1.53704,1.53656,1.53669,338100001.0
2005-03-01 13:27:00,1.53677,1.53688,1.53648,1.53648,247800000.0
2005-03-01 13:28:00,1.53672,1.53674,1.53657,1.53662,336100003.0
2005-03-01 13:29:00,1.53667,1.53679,1.53655,1.53667,185500002.0
2005-03-01 13:30:00,1.53666,1.53689,1.53666,1.53685,287300000.0
2005-03-01 13:31:00,1.53683,1.53685,1.53667,1.5367,288000002.0
2005-03-01 13:32:00,1.53671,1.53687,1.53671,1.5368,211000001.0
2005-03-01 13:33:00,1.53675,1.53688,1.53664,1.53672,241600001.0
2005-03-01 13:34:00,1.53683,1.53692,1.53665,1.53681,280299998.0
2005-03-01 13:35:00,1.53674,1.53694,1.53672,1.53687,314199999.0
2005-03-01 13:36:00,1.53668,1.53686,1.53654,1.5367,385799997.0
2005-03-01 13:37:00,1.53682,1.53689,1.5367,1.5368,575800004.0
2005-03-01 13:38:00,1.53687,1.53687,1.53672,1.53677,265899999.0
2005-03-01 13:39:00,1.53687,1.53687,1.53666,1.53684,332999996.0
2005-03-01 13:40:00,1.53674,1.53687,1.53662,1.53676,321800002.0
2005-03-01 13:41:00,1.53664,1.53684,1.5365,1.53674,353400002.0
2005-03-01 13:42:00,1.53662,1.53685,1.53662,1.53685,148299998.0
2005-03-01 13:43:00,1.53674,1.53682,1.53655,1.53668,211800005.0
2005-03-01 13:44:00,1.53673,1.53676,1.53653,1.53661,237900004.0
2005-03-01 13:45:00,1.53663,1.53678,1.53657,1.53663,291999999.0
2005-03-01 13:46:00,1.53682,1.53682,1.53659,1.53671,415700006.0
2005-03-01 13:47:00,1.53677,1.53679,1.53644,1.53644,380400003.0
2005-03-01 13:48:00,1.53678,1.53693,1.53665,1.53667,419599998.0
2005-03-01 13:49:00,1.53677,1.53682,1.53663,1.53669,228700001.0
2005-03-01 13:50:00,1.53656,1.5368,1.53651,1.53672,316700000.0
2005-03-01 13:51:00,1.53663,1.53677,1.53648,1.53659,349300001.0
2005-03-01 13:52:00,1.53662,1.53679,1.5365,1.53669,455799999.0
2005-03-01 13:53:00,1.53676,1.53679,1.53653,1.53653,210400001.0
2005-03-01 13:54:00,1.53662,1.53669,1.53651,1.53667,371300001.0
2005-03-01 13:55:00,1.53668,1.53684,1.53664,1.53671,386000003.0
2005-03-01 13:56:00,1.53677,1.53677,1.53659,1.53664,352299994.0
2005-03-01 13:57:00,1.53665,1.53674,1.53655,1.53655,285100003.0
2005-03-01 13:58:00,1.53658,1.53666,1.5364,1.53658,311000006.0
2005-03-01 13:59:00,1.53663,1.53677,1.53651,1.53661,471900003.0
2005-03-01 14:00:00,1.53676,1.5369,1.5366,1.53675,250600004.0
2005-03-01 14:01:00,1.53673,1.53686,1.53657,1.53667,330200000.0
2005-03-01 14:02:00,1.53687,1.53689,1.53666,1.53672,352900005.0
2005-03-01 14:03:00,1.53652,1.53675,1.5363,1.5366,237899999.0
2005-03-01 14:04:00,1.53657,1.53689,1.53657,1.53675,184499999.0
2005-03-01 14:05:00,1.53675,1.53675,1.5367,1.5367,58000000.0
2005-03-01 14:06:00,1.53674,1.53683,1.53657,1.53674,257100000.0
2005-03-01 14:07:00,1.53657,1.53671,1.53646,1.53668,386400005.0
2005-03-01 14:08:00,1.53661,1.53676,1.53656,1.53668,321500003.0
2005-03-01 14:09:00,1.53671,1.53686,1.53668,1.53669,444299997.0
2005-03-01 14:10:00,1.53676,1.53676,1.53642,1.53642,413200003.0
2005-03-01 14:11:00,1.5366,1.53665,1.53644,1.53644,298499994.0
2005-03-01 14:12:00,1.53647,1.53663,1.53636,1.53644,373899997.0
2005-03-01 14:13:00,1.53665,1.53665,1.53636,1.53659,377300001.0
2005-03-01 14:14:00,1.53657,1.53671,1.5362,1.5362,394200003.0
2005-03-01 14:15:00,1.53641,1.53653,1.53639,1.53647,96600004.0
2005-03-01 14:16:00,1.53643,1.53651,1.5363,1.5363,85600000.0
2005-03-01 14:17:00,1.53648,1.5365,1.53629,1.5363,237000003.0
2005-03-01 14:18:00,1.53638,1.53674,1.53638,1.53655,229399999.0
2005-03-01 14:19:00,1.53657,1.53666,1.53633,1.53639,452799999.0
2005-03-01 14:20:00,1.53638,1.53638,1.53604,1.53622,380500002.0
2005-03-01 14:21:00,1.53628,1.53628,1.53606,1.53606,267600002.0
2005-03-01 14:22:00,1.53608,1.53628,1.53604,1.53612,434600003.0
2005-03-01 14:23:00,1.53618,1.53628,1.53606,1.53616,396399994.0
2005-03-01 14:24:00,1.5363,1.5363,1.53601,1.53601,202000002.0
2005-03-01 14:25:00,1.53602,1.53611,1.53598,1.536,151800001.0
2005-03-01 14:26:00,1.536,1.5362,1.53593,1.53607,322200003.0
2005-03-01 14:27:00,1.53618,1.5363,1.53597,1.53619,318900002.0
2005-03-01 14:28:00,1.53602,1.53616,1.53586,1.53602,241900000.0
2005-03-01 14:29:00,1.53607,1.53622,1.53598,1.53617,395300000.0
2005-03-01 14:30:00,1.53619,1.53626,1.53601,1.53601,310800002.0
2005-03-01 14:31:00,1.53618,1.53623,1.53583,1.53596,213800001.0
2005-03-01 14:32:00,1.53601,1.53601,1.53565,1.5358,358399994.0
2005-03-01 14:33:00,1.53581,1.53593,1.53573,1.53586,236300003.0
2005-03-01 14:34:00,1.53584,1.53601,1.53579,1.53587,263900001.0
2005-03-01 14:35:00,1.53597,1.53597,1.5356,1.5356,482200001.0
2005-03-01 14:36:00,1.5356,1.53589,1.53554,1.53565,329700001.0
2005-03-01 14:37:00,1.53566,1.53577,1.53549,1.53555,354099998.0
2005-03-01 14:38:00,1.53567,1.53586,1.53562,1.53586,252100005.0
2005-03-01 14:39:00,1.53579,1.53589,1.53556,1.53563,301999999.0
2005-03-01 14:40:00,1.53564,1.53573,1.53543,1.53561,243400000.0
2005-03-01 14:41:00,1.53568,1.5358,1.53549,1.53568,342600001.0
2005-03-01 14:42:00,1.53577,1.53577,1.53548,1.53563,427400003.0
2005-03-01 14:43:00,1.5357,1.5357,1.53546,1.53562,351599998.0
2005-03-01 14:44:00,1.53566,1.53566,1.53535,1.53535,322699999.0
2005-03-01 14:45:00,1.53557,1.5357,1.53547,1.53552,190600002.0
2005-03-01 14:46:00,1.53554,1.53572,1.5355,1.53552,316399998.0
2005-03-01 14:47:00,1.53556,1.53572,1.5355,1.53567,328100000.0
2005-03-01 14:48:00,1.53558,1.53562,1.53545,1.53555,52400000.0
2005-03-01 14:49:00,1.5354,1.53566,1.5354,1.53551,73500000.0
2005-03-01 14:50:00,1.53546,1.53555,1.5353,1.53547,345299999.0
2005-03-01 14:51:00,1.53536,1.53548,1.53515,1.53541,303800002.0
2005-03-01 14:52:00,1.5355,1.5355,1.5353,1.53532,147000002.0
2005-03-01 14:53:00,1.53537,1.53553,1.53528,1.53528,244400005.0
2005-03-01 14:54:00,1.53537,1.53553,1.53537,1.53539,281199998.0
2005-03-01 14:55:00,1.53552,1.53571,1.53541,1.53546,118399998.0
2005-03-01 14:56:00,1.53567,1.5357,1.53532,1.53532,214499995.0
2005-03-01 14:57:00,1.53549,1.53549,1.53499,1.53499,359600002.0
2005-03-01 14:58:00,1.53503,1.53503,1.53487,1.53498,264499997.0
2005-03-01 14:59:00,1.53503,1.53504,1.53484,1.53488,230099997.0
2005-03-01 15:00:00,1.53503,1.5353,1.53503,1.53517,206400001.0
2005-03-01 15:01:00,1.53523,1.53524,1.53495,1.53508,391000006.0
2005-03-01 15:02:00,1.53522,1.53522,1.53502,1.53502,207700002.0
2005-03-01 15:03:00,1.53502,1.53529,1.53498,1.53505,395000003.0
2005-03-01 15:04:00,1.53513,1.53513,1.53485,1.5349,206299997.0
2005-03-01 15:05:00,1.53514,1.53521,1.53482,1.53492,303000000.0
2005-03-01 15:06:00,1.53523,1.53526,1.53509,1.53515,237200000.0
2005-03-01 15:07:00,1.53498,1.5352,1.53488,1.53511,475599998.0
2005-03-01 15:08:00,1.53512,1.53521,1.53475,1.53495,364000000.0
2005-03-01 15:09:00,1.53493,1.53519,1.53493,1.53508,376399998.0
2005-03-01 15:10:00,1.53521,1.53521,1.53489,1.5351,295499999.0
2005-03-01 15:11:00,1.53515,1.53544,1.53515,1.53536,280699998.0
2005-03-01 15:12:00,1.53537,1.53551,1.53534,1.53542,206100001.0
2005-03-01 15:13:00,1.53523,1.53538,1.53512,1.53523,150100001.0
2005-03-01 15:14:00,1.53524,1.53538,1.53516,1.53536,174699999.0
2005-03-01 15:15:00,1.53533,1.53547,1.5352,1.5352,396900002.0
2005-03-01 15:16:00,1.53557,1.53569,1.53532,1.53544,338799999.0
2005-03-01 15:17:00,1.53552,1.53559,1.53521,1.53534,295600003.0
2005-03-01 15:18:00,1.53523,1.53539,1.53491,1.53504,137200000.0
2005-03-01 15:19:00,1.53512,1.53512,1.5349,1.53496,236799998.0
2005-03-01 15:20:00,1.53504,1.53518,1.53493,1.53507,355300002.0
2005-03-01 15:21:00,1.535,1.53528,1.535,1.53522,181600001.0
2005-03-01 15:22:00,1.53505,1.53527,1.53502,1.53508,271700002.0
2005-03-01 15:23:00,1.535,1.53526,1.53494,1.53511,180500003.0
2005-03-01 15:24:00,1.53529,1.5353,1.53494,1.53494,220300000.0
2005-03-01 15:25:00,1.53507,1.53507,1.53447,1.53447,326499997.0
2005-03-01 15:26:00,1.53446,1.53462,1.53427,1.5343,244499998.0
2005-03-01 15:27:00,1.53439,1.5345,1.53426,1.53444,386500003.0
2005-03-01 15:28:00,1.53433,1.53445,1.5342,1.53442,248800000.0
2005-03-01 15:29:00,1.53452,1.53464,1.53434,1.53434,215300002.0
2005-03-01 15:30:00,1.53437,1.5346,1.53437,1.53458,250400001.0
2005-03-01 15:31:00,1.53441,1.53464,1.53441,1.53452,314000003.0
2005-03-01 15:32:00,1.53471,1.53471,1.53448,1.53451,154100000.0
2005-03-01 15:33:00,1.53457,1.53457,1.53433,1.53443,396800003.0
2005-03-01 15:34:00,1.53445,1.53455,1.53417,1.5343,193199999.0
2005-03-01 15:35:00,1.5346,1.53471,1.5345,1.5345,230799997.0
2005-03-01 15:36:00,1.53462,1.53484,1.53452,1.53464,205000003.0
2005-03-01 15:37:00,1.53466,1.53483,1.53456,1.53468,217200003.0
2005-03-01 15:38:00,1.53479,1.53483,1.53457,1.53457,177700003.0
2005-03-01 15:39:00,1.53474,1.53483,1.53457,1.53471,259400000.0
2005-03-01 15:40:00,1.53473,1.53479,1.53463,1.53471,94999999.0
2005-03-01 15:41:00,1.53472,1.53472,1.53442,1.53455,445100004.0
2005-03-01 15:42:00,1.53464,1.53484,1.53461,1.53478,471999998.0
2005-03-01 15:43:00,1.5347,1.53482,1.53466,1.53473,141400001.0
2005-03-01 15:44:00,1.53459,1.53479,1.53459,1.5347,241100002.0
2005-03-01 15:45:00,1.53468,1.53488,1.53461,1.53474,283900005.0
2005-03-01 15:46:00,1.53464,1.53496,1.53464,1.53491,301599999.0
2005-03-01 15:47:00,1.5351,1.53517,1.53492,1.53496,316199995.0
2005-03-01 15:48:00,1.53496,1.53518,1.53488,1.53494,385200003.0
2005-03-01 15:49:00,1.5349,1.53517,1.5349,1.53512,261800002.0
2005-03-01 15:50:00,1.53513,1.53527,1.53504,1.53513,285800000.0
2005-03-01 15:51:00,1.53517,1.53517,1.53476,1.53476,190499998.0
2005-03-01 15:52:00,1.53488,1.53503,1.53485,1.53498,324400004.0
2005-03-01 15:53:00,1.53499,1.53515,1.53481,1.53494,373700000.0
2005-03-01 15:54:00,1.53491,1.53504,1.53483,1.53504,438299997.0
2005-03-01 15:55:00,1.53481,1.53508,1.53481,1.53502,316200002.0
2005-03-01 15:56:00,1.5351,1.53514,1.5349,1.53503,514800006.0
2005-03-01 15:57:00,1.53493,1.53517,1.53493,1.53505,153500000.0
2005-03-01 15:58:00,1.53517,1.53517,1.53495,1.53509,479200003.0
2005-03-01 15:59:00,1.53522,1.53522,1.53504,1.53504,72800000.0
2005-03-01 16:00:00,1.53479,1.53564,1.53475,1.53537,212300001.0
2005-03-01 16:01:00,1.53538,1.53592,1.53513,1.53571,353899999.0
2005-03-01 16:02:00,1.53595,1.53617,1.53591,1.5361,285800001.0
2005-03-01 16:03:00,1.53607,1.5364,1.53601,1.5364,343999998.0
2005-03-01 16:04:00,1.53638,1.53652,1.53629,1.53646,364699998.0
2005-03-01 16:05:00,1.53643,1.53652,1.53633,1.53645,208300001.0
2005-03-01 16:06:00,1.53632,1.5365,1.53618,1.53642,237900005.0
2005-03-01 16:07:00,1.53651,1.53661,1.53636,1.53638,296500002.0
2005-03-01 16:08:00,1.53635,1.53635,1.53625,1.53627,55200000.0
2005-03-01 16:09:00,1.53628,1.53645,1.53627,1.53633,226999999.0
2005-03-01 16:10:00,1.53648,1.53659,1.53637,1.53655,279700002.0
2005-03-01 16:11:00,1.53655,1.53671,1.53644,1.53656,346299999.0
2005-03-01 16:12:00,1.5366,1.5367,1.53636,1.53647,415199997.0
2005-03-01 16:13:00,1.53649,1.53678,1.53632,1.53653,413900001.0
2005-03-01 16:14:00,1.53645,1.5366,1.53632,1.5365,490499999.0
2005-03-01 16:15:00,1.53634,1.53654,1.53613,1.53636,210900005.0
2005-03-01 16:16:00,1.53648,1.5365,1.53625,1.53631,402200002.0
2005-03-01 16:17:00,1.53617,1.53639,1.53615,1.53639,207500002.0
2005-03-01 16:18:00,1.53646,1.53646,1.53626,1.53643,163699998.0
2005-03-01 16:19:00,1.5363,1.53644,1.53619,1.53632,269800002.0
2005-03-01 16:20:00,1.5364,1.5364,1.53616,1.53629,308400002.0
2005-03-01 16:21:00,1.53635,1.53642,1.53617,1.53633,304799999.0
2005-03-01 16:22:00,1.53626,1.5364,1.53626,1.5364,108400001.0
2005-03-01 16:23:00,1.5364,1.5364,1.53616,1.53622,285399996.0
2005-03-01 16:24:00,1.53632,1.53641,1.53615,1.53625,388300000.0
2005-03-01 16:25:00,1.53637,1.53645,1.53626,1.53645,140299999.0
2005-03-01 16:26:00,1.53633,1.53644,1.53617,1.53641,372399995.0
2005-03-01 16:27:00,1.53623,1.53651,1.53623,1.53649,319100000.0
2005-03-01 16:28:00,1.53643,1.53643,1.53624,1.53624,252400001.0
2005-03-01 16:29:00,1.53644,1.53653,1.53631,1.53642,192800001.0
2005-03-01 16:30:00,1.53636,1.53652,1.53618,1.53644,91500000.0
2005-03-01 16:31:00,1.53652,1.53655,1.53622,1.53632,291400006.0
2005-03-01 16:32:00,1.5364,1.53652,1.53632,1.53635,532000004.0
2005-03-01 16:33:00,1.53634,1.53647,1.5363,1.53635,69900000.0
2005-03-01 16:34:00,1.53643,1.53649,1.53633,1.53641,13600000.0
2005-03-01 16:35:00,1.5364,1.5366,1.53639,1.53641,305100005.0
2005-03-01 16:36:00,1.53654,1.53654,1.53638,1.53645,136399999.0
2005-03-01 16:37:00,1.53648,1.53649,1.53628,1.53628,160399999.0
2005-03-01 16:38:00,1.53634,1.53658,1.53634,1.53656,439799998.0
2005-03-01 16:39:00,1.53642,1.53655,1.53642,1.5365,244899999.0
2005-03-01 16:40:00,1.53624,1.53651,1.53624,1.53648,284200003.0
2005-03-01 16:41:00,1.53637,1.53653,1.53632,1.53645,213600000.0
2005-03-01 16:42:00,1.53627,1.53661,1.53627,1.53649,484900006.0
2005-03-01 16:43:00,1.53665,1.5367,1.53633,1.53662,435399996.0
2005-03-01 16:44:00,1.53648,1.53666,1.5364,1.53666,296499998.0
2005-03-01 16:45:00,1.53664,1.53679,1.53656,1.53663,387599999.0
2005-03-01 16:46:00,1.53682,1.53697,1.53678,1.53695,270100001.0
2005-03-01 16:47:00,1.53681,1.53687,1.5366,1.53678,329000000.0
2005-03-01 16:48:00,1.53695,1.53702,1.53679,1.53682,272100001.0
2005-03-01 16:49:00,1.53694,1.53694,1.53676,1.53676,118200000.0
2005-03-01 16:50:00,1.53679,1.53692,1.53668,1.53692,171000004.0
2005-03-01 16:51:00,1.53684,1.53687,1.53654,1.53654,378699997.0
2005-03-01 16:52:00,1.53677,1.53699,1.53677,1.53697,218800003.0
2005-03-01 16:53:00,1.53688,1.53698,1.53677,1.53684,226499999.0
2005-03-01 16:54:00,1.53681,1.53709,1.53681,1.53698,304000001.0
2005-03-01 16:55:00,1.53711,1.53711,1.53675,1.53684,488999995.0
2005-03-01 16:56:00,1.53672,1.53692,1.53672,1.53692,278700000.0
2005-03-01 16:57:00,1.53688,1.53706,1.53672,1.53694,344999998.0
2005-03-01 16:58:00,1.5367,1.53704,1.5367,1.53682,234800004.0
2005-03-01 16:59:00,1.53685,1.53692,1.53629,1.5364,182200002.0
2005-03-01 17:00:00,1.53683,1.53705,1.5359,1.5359,355000003.0
2005-03-01 17:01:00,1.53608,1.53642,1.5358,1.53595,372500003.0
2005-03-01 17:02:00,1.53603,1.53684,1.53578,1.53682,340399998.0
2005-03-01 17:03:00,1.53683,1.53696,1.53666,1.53666,235899998.0
2005-03-01 17:04:00,1.53679,1.53709,1.53673,1.53691,358499999.0
2005-03-01 17:05:00,1.53698,1.53707,1.53681,1.53686,411900007.0
2005-03-01 17:06:00,1.53683,1.53708,1.53683,1.53706,269199998.0
2005-03-01 17:07:00,1.53686,1.53697,1.53667,1.5368,290700005.0
2005-03-01 17:08:00,1.53688,1.53688,1.53663,1.53673,368999998.0
2005-03-01 17:09:00,1.53662,1.53668,1.53656,1.53656,196099998.0
2005-03-01 17:10:00,1.53665,1.53672,1.53644,1.53644,161900001.0
2005-03-01 17:11:00,1.5366,1.53666,1.53638,1.53649,294400000.0
2005-03-01 17:12:00,1.53648,1.53648,1.53624,1.53633,282600004.0
2005-03-01 17:13:00,1.53633,1.53642,1.53614,1.53628,196499998.0
2005-03-01 17:14:00,1.53627,1.53649,1.53623,1.53639,276399999.0
2005-03-01 17:15:00,1.53643,1.53652,1.53621,1.53622,326800001.0
2005-03-01 17:16:00,1.53634,1.53639,1.53609,1.53628,508200002.0
2005-03-01 17:17:00,1.5364,1.53642,1.53614,1.53628,234000000.0
2005-03-01 17:18:00,1.53635,1.53639,1.53607,1.53617,255800000.0
2005-03-01 17:19:00,1.53626,1.53636,1.53604,1.53625,311600004.0
2005-03-01 17:20:00,1.53632,1.53645,1.53617,1.53629,382100003.0
2005-03-01 17:21:00,1.5364,1.5364,1.5362,1.53635,158100002.0
2005-03-01 17:22:00,1.53635,1.53642,1.53622,1.53622,213899999.0
2005-03-01 17:23:00,1.53605,1.53629,1.53605,1.53606,348300002.0
2005-03-01 17:24:00,1.5362,1.53632,1.53605,1.53618,259700003.0
2005-03-01 17:25:00,1.53622,1.53634,1.53607,1.53613,238200001.0
2005-03-01 17:26:00,1.53632,1.53632,1.53599,1.53608,242800001.0
2005-03-01 17:27:00,1.53633,1.5364,1.53617,1.53618,318500000.0
2005-03-01 17:28:00,1.53627,1.53641,1.53608,1.53608,327999998.0
2005-03-01 17:29:00,1.53618,1.5364,1.53615,1.5364,365700000.0
2005-03-01 17:30:00,1.53625,1.5364,1.53612,1.53632,423400003.0
2005-03-01 17:31:00,1.53629,1.53635,1.53614,1.53614,222999997.0
2005-03-01 17:32:00,1.53624,1.53637,1.53608,1.53627,136200002.0
2005-03-01 17:33:00,1.53633,1.53642,1.53619,1.53625,203900002.0
2005-03-01 17:34:00,1.5364,1.53649,1.53627,1.53633,275799999.0
2005-03-01 17:35:00,1.53644,1.53652,1.53629,1.53639,71100000.0
2005-03-01 17:36:00,1.53632,1.53644,1.53615,1.53644,253199998.0
2005-03-01 17:37:00,1.53619,1.5364,1.53619,1.53631,366000004.0
2005-03-01 17:38:00,1.53635,1.53647,1.53627,1.5364,143000000.0
2005-03-01 17:39:00,1.53634,1.53647,1.53622,1.53635,341999997.0
2005-03-01 17:40:00,1.53626,1.53661,1.53626,1.53651,233099999.0
2005-03-01 17:41:00,1.53663,1.53683,1.53655,1.53655,294300003.0
2005-03-01 17:42:00,1.53675,1.53691,1.53663,1.53668,172400003.0
2005-03-01 17:43:00,1.53662,1.537,1.53659,1.53689,260700004.0
2005-03-01 17:44:00,1.5368,1.53719,1.53661,1.53709,451999998.0
2005-03-01 17:45:00,1.53704,1.53719,1.53701,1.53712,328799997.0
2005-03-01 17:46:00,1.53711,1.53737,1.53711,1.53731,162400003.0
2005-03-01 17:47:00,1.53718,1.53729,1.53718,1.53726,95900002.0
2005-03-01 17:48:00,1.53727,1.53728,1.53709,1.53715,399500000.0
2005-03-01 17:49:00,1.53704,1.53728,1.537,1.5371,298200001.0
2005-03-01 17:50:00,1.53718,1.53718,1.53698,1.53698,304399998.0
2005-03-01 17:51:00,1.53695,1.53701,1.5368,1.53693,155900001.0
2005-03-01 17:52:00,1.5369,1.53713,1.53684,1.53705,374000002.0
2005-03-01 17:53:00,1.53686,1.53702,1.53673,1.53673,288300002.0
2005-03-01 17:54:00,1.53698,1.53702,1.53678,1.53678,310899998.0
2005-03-01 17:55:00,1.53693,1.53709,1.53689,1.53701,330200001.0
2005-03-01 17:56:00,1.53693,1.53709,1.53685,1.53697,144900002.0
2005-03-01 17:57:00,1.53685,1.53705,1.53677,1.53688,394299999.0
2005-03-01 17:58:00,1.53691,1.53702,1.53676,1.53682,197700001.0
2005-03-01 17:59:00,1.53695,1.53695,1.53666,1.53676,331799999.0
2005-03-01 18:00:00,1.53673,1.5369,1.53672,1.53687,303599998.0
2005-03-01 18:04:00,1.5364,1.5364,1.5364,1.5364,1501300003.0
2005-03-01 18:05:00,1.5364,1.5364,1.5364,1.5364,1501300003.0
2005-03-01 18:06:00,1.5364,1.5364,1.5364,1.5364,1501300003.0
2005-03-01 18:07:00,1.5362,1.5364,1.5362,1.5364,1501300003.0
2005-03-01 18:09:00,1.53667,1.53702,1.53667,1.53681,1501300003.0
2005-03-01 18:10:00,1.5364,1.5364,1.5362,1.5362,1530000003.0
2005-03-01 18:11:00,1.53674,1.53692,1.53661,1.53681,1530000003.0
2005-03-01 18:12:00,1.53687,1.53694,1.53674,1.5368,1717100001.0
2005-03-01 18:13:00,1.5369,1.53695,1.53665,1.53665,1432100009.0
2005-03-01 18:14:00,1.5364,1.5364,1.5364,1.5364,823100004.0
2005-03-01 18:15:00,1.53674,1.53698,1.5367,1.53692,823100004.0
2005-03-01 18:16:00,1.5368,1.5368,1.5368,1.5368,1828300002.0
2005-03-01 18:17:00,1.53703,1.53716,1.53681,1.53695,1828300002.0
2005-03-01 18:18:00,1.53666,1.53694,1.53666,1.53673,818100003.0
2005-03-01 18:19:00,1.53687,1.53698,1.53661,1.53663,1907500012.0
2005-03-01 18:20:00,1.5369,1.53709,1.53676,1.5369,2111800001.0
2005-03-01 18:21:00,1.53684,1.53693,1.53659,1.5367,776199999.0
2005-03-01 18:22:00,1.53665,1.53682,1.53662,1.53681,926800001.0
2005-03-01 18:24:00,1.5364,1.5364,1.5362,1.5362,1131400009.0
2005-03-01 18:25:00,1.5362,1.5364,1.536,1.5364,1131400009.0
2005-03-01 18:26:00,1.5362,1.5364,1.5362,1.5364,1131400009.0
2005-03-01 18:27:00,1.53706,1.53714,1.5369,1.53708,1131400009.0
2005-03-01 18:28:00,1.5362,1.5364,1.536,1.5362,1792100003.0
2005-03-01 18:29:00,1.53677,1.53698,1.5367,1.53687,1792100003.0
2005-03-01 18:30:00,1.53684,1.53689,1.5367,1.5367,1008800003.0
2005-03-01 18:31:00,1.53687,1.53687,1.53655,1.53671,1322100008.0
2005-03-01 18:32:00,1.53681,1.53691,1.53654,1.53667,1396800007.0
2005-03-01 18:34:00,1.5362,1.5362,1.536,1.5362,1984800000.0
2005-03-01 18:35:00,1.53685,1.53692,1.53672,1.5368,1984800000.0
2005-03-01 18:36:00,1.53686,1.53693,1.53665,1.5368,1331200002.0
2005-03-01 18:37:00,1.53685,1.53685,1.53661,1.53669,1939700003.0
2005-03-01 18:38:00,1.53673,1.53695,1.53658,1.53693,1636999999.0
2005-03-01 18:39:00,1.53688,1.53695,1.53672,1.53672,1788600005.0
2005-03-01 18:40:00,1.5362,1.5362,1.536,1.536,1267100000.0
2005-03-01 18:41:00,1.53676,1.53697,1.53663,1.53668,1267100000.0
2005-03-01 18:42:00,1.53678,1.53684,1.53651,1.53668,1121800004.0
2005-03-01 18:43:00,1.5368,1.5368,1.53656,1.53665,466000000.0
2005-03-01 18:44:00,1.53671,1.53671,1.5363,1.5364,700499998.0
2005-03-01 18:45:00,1.53664,1.53664,1.53636,1.53642,533300002.0
2005-03-01 18:46:00,1.53643,1.5367,1.53632,1.53645,339399995.0
2005-03-01 18:47:00,1.53645,1.53657,1.53638,1.53638,329000002.0
2005-03-01 18:48:00,1.53661,1.53666,1.53649,1.5365,1321500005.0
2005-03-01 18:49:00,1.53669,1.53671,1.53651,1.53661,404100007.0
2005-03-01 18:50:00,1.53658,1.53658,1.53637,1.53637,768400003.0
2005-03-01 18:51:00,1.53643,1.53659,1.53625,1.53637,1167400000.0
2005-03-01 18:52:00,1.53639,1.53654,1.53634,1.53647,1342900000.0
2005-03-01 18:53:00,1.5364,1.53644,1.53616,1.53632,1119100003.0
2005-03-01 18:54:00,1.53621,1.53638,1.53621,1.53633,685000004.0
2005-03-01 18:55:00,1.53637,1.53638,1.53618,1.53618,1663600005.0
2005-03-01 18:56:00,1.53633,1.53633,1.53608,1.53624,1166799998.0
2005-03-01 18:57:00,1.53638,1.53645,1.53623,1.53631,731100015.0
2005-03-01 18:58:00,1.53639,1.53645,1.5362,1.53622,1025400000.0
2005-03-01 18:59:00,1.5363,1.53641,1.53619,1.53623,1528999999.0
2005-03-01 19:00:00,1.53614,1.53641,1.53613,1.53623,493000005.0
2005-03-01 19:01:00,1.53627,1.5364,1.53612,1.53625,447600001.0
2005-03-01 19:02:00,1.53605,1.53639,1.53605,1.53623,933500007.0
2005-03-01 19:03:00,1.53621,1.5363,1.53613,1.53619,428500000.0
2005-03-01 19:04:00,1.5362,1.5363,1.5362,1.5363,228299997.0
2005-03-01 19:05:00,1.53632,1.53632,1.53607,1.53611,733699993.0
2005-03-01 19:06:00,1.53616,1.53629,1.53599,1.53609,1805500000.0
2005-03-01 19:07:00,1.53616,1.5362,1.5359,1.5359,799899995.0
2005-03-01 19:08:00,1.536,1.5362,1.536,1.53611,1719900002.0
2005-03-01 19:09:00,1.53602,1.53618,1.53594,1.53608,1427299999.0
2005-03-01 19:10:00,1.53597,1.53614,1.53594,1.53602,991300001.0
2005-03-01 19:11:00,1.536,1.536,1.53563,1.536,1272300000.0
2005-03-01 19:12:00,1.53585,1.53606,1.53581,1.53601,1017299993.0
2005-03-01 19:13:00,1.53597,1.53612,1.53594,1.53608,469399995.0
2005-03-01 19:14:00,1.53601,1.53635,1.53601,1.53618,437800000.0
2005-03-01 19:15:00,1.53643,1.53645,1.53593,1.53632,1276199997.0
2005-03-01 19:16:00,1.53644,1.53659,1.53636,1.53647,485599999.0
2005-03-01 19:17:00,1.53642,1.5365,1.53611,1.53626,726899999.0
2005-03-01 19:18:00,1.53636,1.53645,1.53624,1.53636,717400006.0
2005-03-01 19:19:00,1.53646,1.53651,1.53627,1.53635,857299998.0
2005-03-01 19:20:00,1.53637,1.53644,1.53613,1.5363,993899995.0
2005-03-01 19:21:00,1.53611,1.53659,1.53604,1.53606,1003300012.0
2005-03-01 19:22:00,1.53624,1.53639,1.53624,1.53639,106899999.0
2005-03-01 19:23:00,1.5364,1.5364,1.5362,1.5362,721499993.0
2005-03-01 19:24:00,1.53631,1.53631,1.53586,1.53606,550399999.0
2005-03-01 19:25:00,1.53607,1.53618,1.53584,1.53586,922000002.0
2005-03-01 19:26:00,1.53609,1.53636,1.53608,1.5363,863900001.0
2005-03-01 19:27:00,1.53627,1.53632,1.53603,1.53603,1167400001.0
2005-03-01 19:28:00,1.53595,1.53615,1.53583,1.53593,407300003.0
2005-03-01 19:29:00,1.536,1.53618,1.53578,1.53578,648500000.0
2005-03-01 19:30:00,1.5371,1.5371,1.5368,1.5368,1509699997.0
2005-03-01 19:31:00,1.53622,1.53622,1.5359,1.5359,1509699997.0
2005-03-01 19:32:00,1.53593,1.53612,1.5358,1.53607,767299998.0
2005-03-01 19:33:00,1.53608,1.53615,1.53594,1.53594,931500007.0
2005-03-01 19:34:00,1.53606,1.53609,1.53577,1.53584,1224200005.0
2005-03-01 19:35:00,1.53595,1.536,1.53563,1.53593,905200001.0
2005-03-01 19:36:00,1.53605,1.53611,1.53577,1.53577,660900003.0
2005-03-01 19:37:00,1.53592,1.536,1.53579,1.53588,451399998.0
2005-03-01 19:38:00,1.53588,1.53601,1.53585,1.536,786000004.0
2005-03-01 19:39:00,1.53582,1.53605,1.53577,1.53592,1143400010.0
2005-03-01 19:40:00,1.53598,1.53603,1.53579,1.53579,526299996.0
2005-03-01 19:41:00,1.53585,1.53606,1.53585,1.536,393100003.0
2005-03-01 19:42:00,1.53599,1.53607,1.53588,1.53601,724400005.0
2005-03-01 19:43:00,1.53605,1.53605,1.53588,1.53588,375299998.0
2005-03-01 19:44:00,1.53603,1.53603,1.53578,1.53581,788000005.0
2005-03-01 19:45:00,1.53593,1.53624,1.53593,1.53624,388599997.0
2005-03-01 19:46:00,1.53622,1.53624,1.53593,1.53617,699100004.0
2005-03-01 19:47:00,1.53623,1.53637,1.53608,1.53626,327600001.0
2005-03-01 19:48:00,1.53641,1.5368,1.53641,1.53667,388200002.0
2005-03-01 19:49:00,1.53687,1.53694,1.53658,1.53687,1280300006.0
2005-03-01 19:50:00,1.53669,1.53684,1.53669,1.53684,187299997.0
2005-03-01 19:51:00,1.5367,1.5368,1.53664,1.53675,611800004.0
2005-03-01 19:52:00,1.53667,1.53674,1.53654,1.53667,298700000.0
2005-03-01 19:53:00,1.53657,1.53659,1.53616,1.53631,652499994.0
2005-03-01 19:54:00,1.53641,1.53663,1.53637,1.53644,468600001.0
2005-03-01 19:55:00,1.53646,1.53658,1.53638,1.53648,717800000.0
2005-03-01 19:56:00,1.53649,1.53652,1.53625,1.5363,1028899996.0
2005-03-01 19:57:00,1.53647,1.53647,1.53612,1.53617,1261500008.0
2005-03-01 19:58:00,1.53621,1.53654,1.53616,1.53628,1566899999.0
2005-03-01 19:59:00,1.53635,1.53646,1.53622,1.53632,1054900004.0
2005-03-01 20:00:00,1.53641,1.53664,1.53638,1.5365,501999997.0
2005-03-01 20:01:00,1.53674,1.53691,1.53656,1.53656,633600005.0
2005-03-01 20:02:00,1.53655,1.53699,1.53643,1.53685,387700003.0
2005-03-01 20:03:00,1.53705,1.53716,1.53689,1.53706,229199998.0
2005-03-01 20:04:00,1.53718,1.53725,1.53704,1.53717,307899997.0
2005-03-01 20:05:00,1.53713,1.53727,1.53685,1.53708,375600000.0
2005-03-01 20:06:00,1.53726,1.53733,1.53713,1.53717,546399998.0
2005-03-01 20:07:00,1.53713,1.53721,1.53698,1.53705,175300001.0
2005-03-01 20:08:00,1.53711,1.53711,1.53676,1.53676,1581700011.0
2005-03-01 20:09:00,1.53688,1.53706,1.5368,1.53682,199899997.0
2005-03-01 20:10:00,1.53698,1.53698,1.53678,1.53678,248800000.0
2005-03-01 20:11:00,1.53685,1.53692,1.53646,1.53646,880000001.0
2005-03-01 20:12:00,1.53637,1.5366,1.53637,1.53658,331200001.0
2005-03-01 20:13:00,1.53645,1.53663,1.53641,1.53651,2007999991.0
2005-03-01 20:14:00,1.53643,1.53658,1.53634,1.53658,601000009.0
2005-03-01 20:15:00,1.5367,1.53676,1.53661,1.53664,1258600005.0
2005-03-01 20:16:00,1.53671,1.53671,1.53647,1.53648,1947600000.0
2005-03-01 20:17:00,1.53658,1.53676,1.53643,1.53668,340100004.0
2005-03-01 20:18:00,1.53668,1.53668,1.53631,1.53653,516600000.0
2005-03-01 20:19:00,1.5366,1.5368,1.5366,1.5366,506299997.0
2005-03-01 20:20:00,1.5364,1.5366,1.5364,1.5364,506299997.0
2005-03-01 20:21:00,1.53662,1.53662,1.5364,1.53651,506299997.0
2005-03-01 20:22:00,1.5365,1.5366,1.53632,1.53641,608099996.0
2005-03-01 20:23:00,1.53635,1.53658,1.53622,1.53639,944200004.0
2005-03-01 20:24:00,1.53653,1.53662,1.53632,1.53643,469500004.0
2005-03-01 20:25:00,1.53648,1.53653,1.53625,1.5363,1061800007.0
2005-03-01 20:26:00,1.53645,1.53652,1.53633,1.53649,377399994.0
2005-03-01 20:27:00,1.53652,1.53664,1.53645,1.53664,528600003.0
2005-03-01 20:28:00,1.5364,1.5364,1.5364,1.5364,1537200007.0
2005-03-01 20:29:00,1.53656,1.53667,1.53634,1.53635,1537200007.0
2005-03-01 20:31:00,1.5364,1.5364,1.5364,1.5364,527499997.0
2005-03-01 20:32:00,1.5362,1.5362,1.5362,1.5362,527499997.0
2005-03-01 20:33:00,1.53663,1.53688,1.53633,1.53633,527499997.0
2005-03-01 20:34:00,1.53684,1.53688,1.53652,1.53652,395299997.0
2005-03-01 20:35:00,1.53672,1.53679,1.53655,1.53662,604400003.0
2005-03-01 20:36:00,1.53667,1.53677,1.53649,1.53665,683700006.0
2005-03-01 20:37:00,1.53673,1.53675,1.53639,1.53641,1006900006.0
2005-03-01 20:38:00,1.53635,1.53656,1.5363,1.53653,1676800000.0
2005-03-01 20:39:00,1.5363,1.53656,1.53627,1.53644,1017099990.0
2005-03-01 20:40:00,1.53639,1.53655,1.53631,1.53645,1258000005.0
2005-03-01 20:41:00,1.53656,1.53672,1.53642,1.53648,551400003.0
2005-03-01 20:42:00,1.53648,1.5367,1.53642,1.5366,177699998.0
2005-03-01 20:43:00,1.53664,1.53683,1.53651,1.53665,894199998.0
2005-03-01 20:44:00,1.53649,1.53676,1.53649,1.53669,1576600013.0
2005-03-01 20:45:00,1.53672,1.53672,1.53639,1.53646,860800003.0
2005-03-01 20:46:00,1.53684,1.53684,1.53652,1.53672,226000001.0
2005-03-01 20:47:00,1.53681,1.53687,1.53654,1.53671,587399996.0
2005-03-01 20:48:00,1.53654,1.53681,1.53645,1.53655,1540600013.0
2005-03-01 20:49:00,1.53635,1.5368,1.53635,1.5368,876000001.0
2005-03-01 20:50:00,1.53678,1.53685,1.53665,1.53685,1983500012.0
2005-03-01 20:51:00,1.53672,1.53685,1.53665,1.5368,389800005.0
2005-03-01 20:52:00,1.53681,1.53697,1.53642,1.53642,1670800000.0
2005-03-01 20:53:00,1.53698,1.53719,1.53691,1.53709,1489900001.0
2005-03-01 20:54:00,1.53696,1.53715,1.53696,1.5371,655700000.0
2005-03-01 20:55:00,1.53701,1.53701,1.53631,1.53631,547099997.0
2005-03-01 20:56:00,1.5367,1.53715,1.5367,1.537,2094899999.0
2005-03-01 20:57:00,1.5371,1.5371,1.5371,1.5371,1564000008.0
2005-03-01 20:58:00,1.537,1.537,1.5368,1.537,1564000008.0
2005-03-01 20:59:00,1.5368,1.537,1.5364,1.5366,1564000008.0
2005-03-01 21:00:00,1.5368,1.5368,1.5364,1.5364,1564000008.0
2005-03-01 21:01:00,1.5366,1.5368,1.5364,1.5366,1564000008.0
2005-03-01 21:02:00,1.5366,1.53678,1.53654,1.53669,1564000008.0
2005-03-01 21:03:00,1.5365,1.53665,1.53626,1.53633,1178700011.0
2005-03-01 21:04:00,1.53627,1.53627,1.53604,1.53607,185399999.0
2005-03-01 21:05:00,1.53626,1.53627,1.53597,1.53615,942800005.0
2005-03-01 21:06:00,1.53623,1.53635,1.53605,1.53623,447999993.0
2005-03-01 21:07:00,1.53619,1.5363,1.53613,1.53613,480600005.0
2005-03-01 21:08:00,1.53628,1.53632,1.5361,1.53625,387500002.0
2005-03-01 21:09:00,1.5363,1.5363,1.53608,1.53608,558200007.0
2005-03-01 21:10:00,1.53622,1.53632,1.53613,1.53627,1054699997.0
2005-03-01 21:11:00,1.53625,1.53643,1.53624,1.53643,711899999.0
2005-03-01 21:12:00,1.53637,1.53643,1.53626,1.53637,297800001.0
2005-03-01 21:13:00,1.53631,1.53663,1.53631,1.53645,966300009.0
2005-03-01 21:14:00,1.53626,1.53642,1.53618,1.53642,818999995.0
2005-03-01 21:15:00,1.53647,1.53651,1.53622,1.53623,834799994.0
2005-03-01 21:16:00,1.5363,1.53647,1.53611,1.53625,364199998.0
2005-03-01 21:17:00,1.53643,1.53658,1.53639,1.5365,1693600007.0
2005-03-01 21:18:00,1.53658,1.53667,1.53622,1.53622,714100001.0
2005-03-01 21:19:00,1.5364,1.53657,1.5362,1.53635,470800003.0
2005-03-01 21:21:00,1.5364,1.5364,1.5362,1.5362,1612299998.0
2005-03-01 21:22:00,1.53624,1.53642,1.53612,1.53628,1612299998.0
2005-03-01 21:23:00,1.53635,1.53642,1.53612,1.53615,1249800005.0
2005-03-01 21:24:00,1.53638,1.53638,1.53617,1.53623,489199995.0
2005-03-01 21:25:00,1.53619,1.53642,1.53582,1.53626,1178000006.0
2005-03-01 21:26:00,1.5362,1.53637,1.5362,1.5363,706699999.0
2005-03-01 21:27:00,1.53642,1.53651,1.53613,1.53626,548300000.0
2005-03-01 21:28:00,1.53626,1.53626,1.53594,1.53594,699299995.0
2005-03-01 21:29:00,1.53628,1.53629,1.53599,1.53612,446499997.0
2005-03-01 21:30:00,1.53618,1.53623,1.53592,1.53605,405800001.0
2005-03-01 21:31:00,1.5361,1.53625,1.53606,1.53625,551200004.0
2005-03-01 21:32:00,1.53626,1.53627,1.5359,1.5359,2049500004.0
2005-03-01 21:33:00,1.536,1.53613,1.53597,1.53605,313199999.0
2005-03-01 21:34:00,1.53612,1.53628,1.53603,1.53604,1419200002.0
2005-03-01 21:35:00,1.53614,1.53627,1.53606,1.53621,1014199997.0
2005-03-01 21:36:00,1.5361,1.53623,1.53601,1.53603,257100001.0
2005-03-01 21:37:00,1.536,1.53615,1.53595,1.53607,307500001.0
2005-03-01 21:38:00,1.53608,1.53616,1.53595,1.53607,253399998.0
2005-03-01 21:39:00,1.53614,1.53616,1.5359,1.53616,397300002.0
2005-03-01 21:40:00,1.53616,1.53619,1.53599,1.53602,562900008.0
2005-03-01 21:41:00,1.53625,1.53633,1.5361,1.5361,772000003.0
2005-03-01 21:42:00,1.53632,1.53644,1.53609,1.53609,633400003.0
2005-03-01 21:43:00,1.53635,1.53648,1.53626,1.53641,1213000001.0
2005-03-01 21:44:00,1.53647,1.53652,1.53625,1.53632,1186000003.0
2005-03-01 21:45:00,1.53645,1.53645,1.53605,1.53619,541500002.0
2005-03-01 21:46:00,1.53626,1.53648,1.53619,1.53638,1290400000.0
2005-03-01 21:47:00,1.5364,1.53655,1.53631,1.53633,1093700000.0
2005-03-01 21:48:00,1.53625,1.53655,1.53625,1.53646,301799996.0
2005-03-01 21:49:00,1.53658,1.53676,1.53633,1.53633,1066800002.0
2005-03-01 21:50:00,1.53642,1.5367,1.53641,1.5367,278799997.0
2005-03-01 21:51:00,1.5367,1.5368,1.53654,1.53665,569800006.0
2005-03-01 21:52:00,1.53673,1.53681,1.53642,1.53655,1715300008.0
2005-03-01 21:53:00,1.53683,1.53688,1.53675,1.53677,538800003.0
2005-03-01 21:54:00,1.53692,1.53706,1.5367,1.53676,210700000.0
2005-03-01 21:55:00,1.53674,1.53686,1.53665,1.53673,520800003.0
2005-03-01 21:56:00,1.53677,1.53691,1.53664,1.53672,791200002.0
2005-03-01 21:57:00,1.53668,1.53685,1.53664,1.53685,541700001.0
2005-03-01 21:58:00,1.53684,1.53684,1.53665,1.53672,809899989.0
2005-03-01 21:59:00,1.53676,1.53676,1.53637,1.53645,1092000006.0
2005-03-01 22:00:00,1.53641,1.53657,1.53637,1.53644,691200003.0
2005-03-01 22:01:00,1.53651,1.53668,1.53649,1.53649,235699997.0
2005-03-01 22:02:00,1.53662,1.53662,1.53632,1.53632,1148400001.0
2005-03-01 22:03:00,1.53653,1.53653,1.5363,1.5364,311900000.0
2005-03-01 22:04:00,1.53637,1.53652,1.53624,1.53638,601899999.0
2005-03-01 22:05:00,1.53649,1.53655,1.53635,1.53642,383100004.0
2005-03-01 22:06:00,1.53646,1.53653,1.53629,1.53652,576300001.0
2005-03-01 22:07:00,1.5365,1.5365,1.53631,1.53631,205700004.0
2005-03-01 22:08:00,1.53638,1.5365,1.5363,1.53635,609700000.0
2005-03-01 22:09:00,1.53633,1.53651,1.53627,1.5365,543599996.0
2005-03-01 22:10:00,1.53648,1.53655,1.53634,1.53647,271399996.0
2005-03-01 22:11:00,1.53645,1.53652,1.53631,1.5364,163200002.0
2005-03-01 22:12:00,1.53643,1.53654,1.53638,1.5365,739500003.0
2005-03-01 22:13:00,1.53637,1.53656,1.53636,1.5364,178699999.0
2005-03-01 22:14:00,1.53645,1.53657,1.53634,1.53644,397699997.0
2005-03-01 22:15:00,1.53632,1.53644,1.53616,1.5363,752900006.0
2005-03-01 22:16:00,1.5363,1.53645,1.5363,1.53645,262800002.0
2005-03-01 22:17:00,1.53655,1.53657,1.5365,1.53654,101600002.0
2005-03-01 22:18:00,1.53645,1.5365,1.53631,1.53631,265600002.0
2005-03-01 22:19:00,1.53642,1.53642,1.53594,1.53601,325700000.0
2005-03-01 22:20:00,1.53614,1.53614,1.53589,1.53604,267600002.0
2005-03-01 22:21:00,1.53605,1.53622,1.53595,1.53604,203000001.0
2005-03-01 22:22:00,1.53609,1.5363,1.53588,1.53588,906199993.0
2005-03-01 22:23:00,1.53599,1.53626,1.53599,1.53609,209000003.0
2005-03-01 22:24:00,1.53625,1.5363,1.53606,1.53606,260500003.0
2005-03-01 22:25:00,1.53612,1.53625,1.53588,1.53608,593600001.0
2005-03-01 22:26:00,1.5362,1.5363,1.536,1.53608,709800003.0
2005-03-01 22:27:00,1.53615,1.53635,1.53585,1.53609,179999999.0
2005-03-01 22:28:00,1.53619,1.53628,1.53598,1.53599,481400000.0
2005-03-01 22:29:00,1.53624,1.53629,1.53609,1.53614,777300007.0
2005-03-01 22:30:00,1.53602,1.5363,1.53602,1.53627,671099998.0
2005-03-01 22:31:00,1.53598,1.53635,1.5359,1.53625,179300003.0
2005-03-01 22:32:00,1.5361,1.53625,1.5361,1.53625,213199999.0
2005-03-01 22:33:00,1.53625,1.53635,1.53607,1.53625,288299999.0
2005-03-01 22:34:00,1.53625,1.53632,1.53611,1.5362,362300001.0
2005-03-01 22:35:00,1.53625,1.53632,1.53615,1.53627,110299999.0
2005-03-01 22:36:00,1.5362,1.53635,1.53612,1.53635,660800007.0
2005-03-01 22:37:00,1.53627,1.53635,1.53609,1.53617,426200001.0
2005-03-01 22:38:00,1.53625,1.53625,1.536,1.53608,414500003.0
2005-03-01 22:39:00,1.5362,1.53629,1.536,1.536,537400003.0
2005-03-01 22:40:00,1.53604,1.53628,1.53582,1.53628,780900008.0
2005-03-01 22:41:00,1.53608,1.53634,1.53596,1.53619,647600002.0
2005-03-01 22:42:00,1.53614,1.53635,1.53604,1.53614,674300006.0
2005-03-01 22:43:00,1.53605,1.53624,1.53587,1.53618,1305300000.0
2005-03-01 22:44:00,1.53603,1.53627,1.53592,1.53627,433700000.0
2005-03-01 22:45:00,1.5363,1.5363,1.536,1.536,207899996.0
2005-03-01 22:46:00,1.53603,1.53632,1.53595,1.53614,226599998.0
2005-03-01 22:47:00,1.53627,1.53634,1.53612,1.53614,195400004.0
2005-03-01 22:48:00,1.53627,1.53633,1.53607,1.53616,371000000.0
2005-03-01 22:49:00,1.53628,1.53645,1.5362,1.53635,661799997.0
2005-03-01 22:50:00,1.5364,1.5364,1.5362,1.53625,222599998.0
2005-03-01 22:51:00,1.53653,1.53653,1.53613,1.53614,568500002.0
2005-03-01 22:52:00,1.53617,1.53635,1.536,1.5363,389600004.0
2005-03-01 22:53:00,1.53605,1.53629,1.53598,1.53605,183899999.0
2005-03-01 22:54:00,1.53629,1.53643,1.536,1.53616,463500000.0
2005-03-01 22:55:00,1.53625,1.53647,1.53618,1.53635,357900001.0
2005-03-01 22:56:00,1.53618,1.53637,1.53618,1.53637,61499998.0
2005-03-01 22:57:00,1.53616,1.53641,1.53615,1.53627,464800005.0
2005-03-01 22:58:00,1.53622,1.53642,1.53612,1.53642,326699998.0
2005-03-01 22:59:00,1.53611,1.53645,1.53588,1.53615,501500005.0
2005-03-01 23:00:00,1.53604,1.5365,1.53592,1.53647,246799999.0
2005-03-01 23:01:00,1.53624,1.53653,1.5362,1.53632,354300005.0
2005-03-01 23:02:00,1.5359,1.53633,1.5359,1.53633,183799999.0
2005-03-01 23:03:00,1.53628,1.53646,1.53628,1.53632,449200000.0
2005-03-01 23:04:00,1.53613,1.53647,1.53613,1.53645,321499997.0
2005-03-01 23:05:00,1.53642,1.53651,1.5362,1.53632,332900003.0
2005-03-01 23:06:00,1.53634,1.53637,1.53616,1.53616,293100000.0
2005-03-01 23:07:00,1.53644,1.53652,1.53629,1.53629,202199999.0
2005-03-01 23:08:00,1.53622,1.53646,1.53622,1.5364,356999998.0
2005-03-01 23:09:00,1.53663,1.53663,1.53647,1.53648,106899996.0
2005-03-01 23:10:00,1.53623,1.53632,1.53606,1.53613,56400000.0
2005-03-01 23:11:00,1.53619,1.53648,1.53619,1.53632,206700001.0
2005-03-01 23:12:00,1.53637,1.53655,1.53627,1.5364,205800001.0
2005-03-01 23:13:00,1.5366,1.5366,1.5365,1.5365,16300000.0
2005-03-01 23:14:00,1.53636,1.53655,1.53618,1.53649,333500001.0
2005-03-01 23:15:00,1.53658,1.53658,1.53646,1.53646,93400002.0
2005-03-01 23:16:00,1.53651,1.53678,1.53631,1.53657,193300000.0
2005-03-01 23:17:00,1.53665,1.53665,1.5364,1.53655,330099998.0
2005-03-01 23:18:00,1.53652,1.53668,1.53643,1.53665,256900004.0
2005-03-01 23:19:00,1.53668,1.53673,1.53648,1.53657,321299998.0
2005-03-01 23:20:00,1.53667,1.53675,1.53657,1.53657,56000000.0
2005-03-01 23:21:00,1.53667,1.5367,1.53654,1.5366,191700002.0
2005-03-01 23:22:00,1.53687,1.53692,1.53656,1.53656,261299999.0
2005-03-01 23:23:00,1.5367,1.53675,1.53662,1.53668,71000000.0
2005-03-01 23:24:00,1.5367,1.5367,1.53655,1.53655,43199999.0
2005-03-01 23:25:00,1.53672,1.53684,1.53658,1.53666,166100003.0
2005-03-01 23:26:00,1.53666,1.53672,1.53664,1.53668,71999999.0
2005-03-01 23:27:00,1.53651,1.53651,1.53629,1.53639,248600001.0
2005-03-01 23:28:00,1.53654,1.53662,1.53628,1.53635,337300000.0
2005-03-01 23:29:00,1.53631,1.53663,1.53631,1.53663,214300002.0
2005-03-01 23:30:00,1.53663,1.53678,1.53655,1.53667,406000003.0
2005-03-01 23:31:00,1.5367,1.53675,1.5366,1.53668,331300004.0
2005-03-01 23:32:00,1.53665,1.5367,1.53632,1.53663,353500006.0
2005-03-01 23:33:00,1.5367,1.53678,1.5366,1.53663,228700001.0
2005-03-01 23:34:00,1.53683,1.53683,1.53656,1.53656,216100002.0
2005-03-01 23:35:00,1.53646,1.53659,1.53644,1.53651,62000000.0
2005-03-01 23:36:00,1.53648,1.53666,1.53644,1.53651,383199998.0
2005-03-01 23:37:00,1.5366,1.5366,1.5365,1.5365,39300001.0
2005-03-01 23:38:00,1.5366,1.5366,1.53632,1.53632,150300001.0
2005-03-01 23:39:00,1.53641,1.53667,1.53632,1.53651,214299998.0
2005-03-01 23:40:00,1.53618,1.53635,1.5361,1.5363,253599999.0
2005-03-01 23:41:00,1.53626,1.53635,1.5361,1.5363,318700004.0
2005-03-01 23:42:00,1.53619,1.53638,1.5361,1.53625,372300005.0
2005-03-01 23:43:00,1.53615,1.53635,1.53598,1.53609,321699996.0
2005-03-01 23:44:00,1.53602,1.53622,1.53592,1.53603,316300002.0
2005-03-01 23:45:00,1.53597,1.53618,1.53597,1.53618,99800000.0
2005-03-01 23:46:00,1.53607,1.53615,1.5359,1.53598,309700004.0
2005-03-01 23:47:00,1.53614,1.53616,1.53604,1.53606,141500000.0
2005-03-01 23:48:00,1.53616,1.53616,1.536,1.536,59100000.0
2005-03-01 23:49:00,1.53615,1.53644,1.53615,1.53626,177600001.0
2005-03-01 23:50:00,1.53628,1.53639,1.53613,1.53619,255399999.0
2005-03-01 23:51:00,1.53619,1.53633,1.53613,1.53621,215500001.0
2005-03-01 23:52:00,1.53611,1.53625,1.53599,1.53625,111600000.0
2005-03-01 23:53:00,1.53598,1.5362,1.53584,1.53607,199900002.0
2005-03-01 23:54:00,1.53618,1.53618,1.53585,1.53585,227300001.0
2005-03-01 23:55:00,1.53605,1.53628,1.53605,1.53627,295000001.0
2005-03-01 23:56:00,1.53611,1.53636,1.53611,1.53621,223700001.0
2005-03-01 23:57:00,1.53622,1.53622,1.53591,1.53591,256599996.0
2005-03-01 23:58:00,1.53611,1.53614,1.53597,1.53603,19500000.0
2005-03-01 23:59:00,1.53611,1.53621,1.53589,1.53589,359500002.0
2005-03-02 00:00:00,1.53604,1.53624,1.53602,1.53609,333899996.0
2005-03-02 00:01:00,1.53579,1.53625,1.53578,1.5361,260499995.0
2005-03-02 00:02:00,1.53613,1.53638,1.536,1.53636,194200003.0
2005-03-02 00:03:00,1.53625,1.53695,1.53625,1.53695,244000003.0
2005-03-02 00:04:00,1.5369,1.5369,1.53639,1.53647,308400002.0
2005-03-02 00:05:00,1.53662,1.53675,1.5365,1.53665,413899998.0
2005-03-02 00:06:00,1.53659,1.53668,1.53632,1.53646,360399999.0
2005-03-02 00:07:00,1.53649,1.53668,1.5364,1.53657,403700003.0
2005-03-02 00:08:00,1.53638,1.53662,1.53635,1.53654,420299998.0
2005-03-02 00:09:00,1.53649,1.53656,1.53636,1.53637,304200002.0
2005-03-02 00:10:00,1.53636,1.53672,1.53636,1.53654,252099996.0
2005-03-02 00:11:00,1.53657,1.53657,1.53632,1.53632,270099999.0
2005-03-02 00:12:00,1.53652,1.53653,1.53612,1.53629,263499998.0
2005-03-02 00:13:00,1.53622,1.53636,1.5361,1.53627,367999996.0
2005-03-02 00:14:00,1.53623,1.5364,1.53616,1.53616,97700000.0
2005-03-02 00:15:00,1.53642,1.5365,1.53547,1.53547,218000001.0
2005-03-02 00:16:00,1.53617,1.53642,1.53614,1.53628,461000003.0
2005-03-02 00:17:00,1.53605,1.53627,1.53596,1.53627,371099997.0
2005-03-02 00:18:00,1.53612,1.53635,1.53612,1.5363,424900000.0
2005-03-02 00:19:00,1.53612,1.53622,1.53602,1.53604,182100004.0
2005-03-02 00:20:00,1.53611,1.53623,1.53592,1.53607,316100002.0
2005-03-02 00:21:00,1.53607,1.53621,1.53591,1.53591,307900000.0
2005-03-02 00:22:00,1.53602,1.53623,1.53602,1.53622,237000000.0
2005-03-02 00:23:00,1.53609,1.53625,1.53594,1.53607,193699999.0
2005-03-02 00:24:00,1.53596,1.53613,1.53585,1.53601,332600001.0
2005-03-02 00:25:00,1.53597,1.53612,1.5359,1.53608,338099998.0
2005-03-02 00:26:00,1.53608,1.53608,1.53592,1.53601,108100002.0
2005-03-02 00:27:00,1.53617,1.53638,1.53611,1.5362,195499998.0
2005-03-02 00:28:00,1.53642,1.53642,1.53602,1.53602,250399999.0
2005-03-02 00:29:00,1.53636,1.53646,1.53634,1.53644,88600000.0
2005-03-02 00:30:00,1.53643,1.53653,1.5363,1.5365,312200000.0
2005-03-02 00:31:00,1.53645,1.53645,1.53635,1.53637,101399999.0
2005-03-02 00:32:00,1.53623,1.5364,1.53623,1.5364,77300000.0
2005-03-02 00:33:00,1.53625,1.53647,1.53616,1.53629,509699998.0
2005-03-02 00:34:00,1.5365,1.53658,1.53636,1.53641,398600000.0
2005-03-02 00:35:00,1.53648,1.53648,1.53622,1.53642,215699997.0
2005-03-02 00:36:00,1.53644,1.53655,1.53623,1.53641,274999999.0
2005-03-02 00:37:00,1.53639,1.53639,1.53604,1.53619,310500000.0
2005-03-02 00:38:00,1.53606,1.53618,1.53599,1.53602,307699999.0
2005-03-02 00:39:00,1.53621,1.53621,1.5359,1.53596,158700001.0
2005-03-02 00:40:00,1.53595,1.53619,1.53594,1.53602,253500003.0
2005-03-02 00:41:00,1.5362,1.5362,1.53592,1.53603,212000000.0
2005-03-02 00:42:00,1.53624,1.53633,1.53602,1.53616,268700000.0
2005-03-02 00:43:00,1.53621,1.53636,1.53602,1.53602,296299999.0
2005-03-02 00:44:00,1.53589,1.53604,1.53586,1.53589,326699997.0
2005-03-02 00:45:00,1.53586,1.53607,1.53586,1.53593,361499994.0
2005-03-02 00:46:00,1.53588,1.53615,1.53588,1.53597,197199999.0
2005-03-02 00:47:00,1.53608,1.53608,1.53594,1.53594,64800000.0
2005-03-02 00:48:00,1.53601,1.53628,1.53601,1.53612,390400004.0
2005-03-02 00:49:00,1.53602,1.53618,1.536,1.53612,185099999.0
2005-03-02 00:50:00,1.53599,1.53635,1.53596,1.53624,350599995.0
2005-03-02 00:51:00,1.53616,1.53638,1.53594,1.5363,390200002.0
2005-03-02 00:52:00,1.53645,1.53645,1.53619,1.53637,294899998.0
2005-03-02 00:53:00,1.53622,1.53641,1.536,1.536,222000000.0
2005-03-02 00:54:00,1.536,1.53638,1.53597,1.53597,301299995.0
2005-03-02 00:55:00,1.53604,1.53654,1.53604,1.53621,351400001.0
2005-03-02 00:56:00,1.53632,1.53663,1.53621,1.53646,169000003.0
2005-03-02 00:57:00,1.53636,1.53678,1.53626,1.53633,414900003.0
2005-03-02 00:58:00,1.53636,1.5365,1.53627,1.53646,238900000.0
2005-03-02 00:59:00,1.53633,1.53646,1.53601,1.53636,460900006.0
2005-03-02 01:00:00,1.53618,1.53633,1.53591,1.53596,232300000.0
2005-03-02 01:01:00,1.536,1.53656,1.536,1.53604,210000001.0
2005-03-02 01:02:00,1.5366,1.5366,1.53606,1.53608,167099998.0
2005-03-02 01:03:00,1.53595,1.5362,1.53584,1.53606,125000000.0
2005-03-02 01:04:00,1.53625,1.53628,1.53597,1.536,353700001.0
2005-03-02 01:05:00,1.53622,1.53637,1.5361,1.53618,288100001.0
2005-03-02 01:06:00,1.536,1.53632,1.536,1.53608,306700002.0
2005-03-02 01:07:00,1.5362,1.53633,1.53612,1.53632,173100002.0
2005-03-02 01:08:00,1.53635,1.53641,1.53613,1.53615,172000000.0
2005-03-02 01:09:00,1.53633,1.53658,1.53631,1.53648,209799998.0
2005-03-02 01:10:00,1.53655,1.53663,1.53632,1.5364,379299999.0
2005-03-02 01:11:00,1.53627,1.53647,1.53607,1.53607,63900000.0
2005-03-02 01:12:00,1.536,1.53633,1.536,1.53617,334900002.0
2005-03-02 01:13:00,1.53616,1.53637,1.53615,1.53636,209700001.0
2005-03-02 01:14:00,1.53636,1.53664,1.53636,1.53642,257800003.0
2005-03-02 01:15:00,1.53642,1.5365,1.5363,1.53646,190500000.0
2005-03-02 01:16:00,1.5365,1.53663,1.53629,1.5363,247499998.0
2005-03-02 01:17:00,1.53636,1.53653,1.53602,1.53602,225100000.0
2005-03-02 01:18:00,1.5365,1.53658,1.53641,1.53641,406000006.0
2005-03-02 01:19:00,1.53641,1.53652,1.53618,1.53633,95800000.0
2005-03-02 01:20:00,1.53645,1.53655,1.53637,1.53639,205700000.0
2005-03-02 01:21:00,1.53652,1.53662,1.53621,1.53635,345800003.0
2005-03-02 01:22:00,1.53644,1.53654,1.53644,1.53654,37799999.0
2005-03-02 01:23:00,1.5366,1.5366,1.5365,1.5365,42100000.0
2005-03-02 01:24:00,1.53641,1.53658,1.53641,1.53658,49400001.0
2005-03-02 01:25:00,1.53653,1.5366,1.53629,1.5364,169099996.0
2005-03-02 01:26:00,1.5365,1.53655,1.5365,1.53655,93400002.0
2005-03-02 01:27:00,1.53645,1.5365,1.53629,1.53638,441600003.0
2005-03-02 01:28:00,1.53655,1.53676,1.53645,1.53645,152099998.0
2005-03-02 01:29:00,1.53642,1.5367,1.53639,1.5367,145400000.0
2005-03-02 01:30:00,1.53677,1.53678,1.53639,1.53643,152700002.0
2005-03-02 01:31:00,1.53661,1.53661,1.53628,1.53633,317700002.0
2005-03-02 01:32:00,1.53677,1.53709,1.53644,1.53644,419499997.0
2005-03-02 01:33:00,1.53713,1.53713,1.53659,1.53708,356900002.0
2005-03-02 01:34:00,1.53657,1.53719,1.5365,1.53719,188600002.0
2005-03-02 01:35:00,1.5369,1.53693,1.53619,1.53625,301200002.0
2005-03-02 01:36:00,1.53603,1.53699,1.53603,1.53683,300300002.0
2005-03-02 01:37:00,1.53721,1.53735,1.53702,1.53702,319000000.0
2005-03-02 01:38:00,1.53736,1.53738,1.53705,1.53713,358400004.0
2005-03-02 01:39:00,1.53703,1.5372,1.53699,1.53713,360000004.0
2005-03-02 01:40:00,1.53716,1.53716,1.53685,1.5369,159400002.0
2005-03-02 01:41:00,1.53668,1.53717,1.53647,1.53717,306399998.0
2005-03-02 01:42:00,1.53706,1.53706,1.53662,1.53685,248500000.0
2005-03-02 01:43:00,1.53707,1.53707,1.53673,1.53673,73199999.0
2005-03-02 01:44:00,1.53672,1.53717,1.53672,1.53716,213400002.0
2005-03-02 01:45:00,1.53707,1.53724,1.53674,1.53695,372800002.0
2005-03-02 01:46:00,1.53701,1.5371,1.53689,1.53704,381800000.0
2005-03-02 01:47:00,1.53693,1.5371,1.53679,1.53688,354600000.0
2005-03-02 01:48:00,1.53686,1.53705,1.53676,1.53705,274200000.0
2005-03-02 01:49:00,1.53693,1.53707,1.53674,1.53707,384100004.0
2005-03-02 01:50:00,1.53717,1.53717,1.53675,1.53678,98299999.0
2005-03-02 01:51:00,1.53713,1.53713,1.53687,1.53687,268100004.0
2005-03-02 01:52:00,1.53705,1.53705,1.5369,1.5369,24000000.0
2005-03-02 01:53:00,1.53706,1.53706,1.53675,1.53675,172200003.0
2005-03-02 01:54:00,1.53694,1.53715,1.53688,1.53702,339800006.0
2005-03-02 01:55:00,1.53678,1.5371,1.53677,1.53693,356799993.0
2005-03-02 01:56:00,1.53705,1.53705,1.5369,1.5369,33000000.0
2005-03-02 01:57:00,1.53701,1.53718,1.53698,1.5371,445099996.0
2005-03-02 01:58:00,1.537,1.53715,1.53693,1.53715,292900003.0
2005-03-02 01:59:00,1.53692,1.53709,1.5369,1.53695,322500000.0
2005-03-02 02:00:00,1.537,1.53707,1.53689,1.53696,282800005.0
2005-03-02 02:01:00,1.5371,1.53715,1.53701,1.53708,123100001.0
2005-03-02 02:02:00,1.53708,1.53715,1.53692,1.53702,291300000.0
2005-03-02 02:03:00,1.53696,1.53715,1.53695,1.53715,257500003.0
2005-03-02 02:04:00,1.53715,1.53715,1.53689,1.53706,424100004.0
2005-03-02 02:05:00,1.5371,1.53715,1.53686,1.53686,201200000.0
2005-03-02 02:06:00,1.53698,1.53714,1.53698,1.53714,155300000.0
2005-03-02 02:07:00,1.5371,1.53725,1.53692,1.53709,465899996.0
2005-03-02 02:08:00,1.53706,1.53715,1.53683,1.537,305200004.0
2005-03-02 02:09:00,1.53708,1.53715,1.53697,1.5371,197499999.0
2005-03-02 02:10:00,1.53698,1.537,1.53676,1.53676,210100002.0
2005-03-02 02:11:00,1.53705,1.53719,1.53691,1.53692,297200006.0
2005-03-02 02:12:00,1.53692,1.53706,1.53692,1.53706,61500000.0
2005-03-02 02:13:00,1.53683,1.53696,1.53661,1.53673,429000004.0
2005-03-02 02:14:00,1.537,1.53705,1.53685,1.53698,187599998.0
2005-03-02 02:15:00,1.53692,1.53708,1.53684,1.53697,318699999.0
2005-03-02 02:16:00,1.53712,1.53712,1.53687,1.53702,343500001.0
2005-03-02 02:17:00,1.53692,1.5371,1.53692,1.5371,44900000.0
2005-03-02 02:18:00,1.5371,1.5371,1.537,1.537,132500003.0
2005-03-02 02:19:00,1.53718,1.53718,1.53716,1.53716,41500000.0
2005-03-02 02:20:00,1.53704,1.53722,1.53698,1.53709,264500004.0
2005-03-02 02:21:00,1.53708,1.53722,1.53697,1.53706,332800005.0
2005-03-02 02:22:00,1.53702,1.53722,1.53702,1.53719,329100001.0
2005-03-02 02:23:00,1.53723,1.53732,1.53708,1.53723,268500003.0
2005-03-02 02:24:00,1.53725,1.5374,1.53722,1.53739,357899997.0
2005-03-02 02:25:00,1.53723,1.53732,1.53714,1.53728,131100000.0
2005-03-02 02:26:00,1.53734,1.53747,1.53725,1.53739,286100003.0
2005-03-02 02:27:00,1.53752,1.53765,1.53733,1.5374,376699998.0
2005-03-02 02:28:00,1.53752,1.53766,1.53728,1.53728,294499997.0
2005-03-02 02:29:00,1.53741,1.53759,1.53729,1.53751,281199999.0
2005-03-02 02:30:00,1.53724,1.5376,1.53724,1.53748,328300000.0
2005-03-02 02:31:00,1.5371,1.53734,1.53686,1.53715,287200001.0
2005-03-02 02:32:00,1.53741,1.53743,1.53724,1.53735,413600002.0
2005-03-02 02:33:00,1.53732,1.53765,1.53722,1.53757,214200001.0
2005-03-02 02:34:00,1.53727,1.53743,1.53679,1.53711,299999998.0
2005-03-02 02:35:00,1.5375,1.53754,1.53731,1.53736,404599999.0
2005-03-02 02:36:00,1.53743,1.53751,1.53717,1.53732,163800001.0
2005-03-02 02:37:00,1.53737,1.53751,1.53725,1.53736,226400004.0
2005-03-02 02:38:00,1.53726,1.53738,1.53726,1.53738,50199999.0
2005-03-02 02:39:00,1.53734,1.5375,1.53729,1.53729,213799999.0
2005-03-02 02:40:00,1.53745,1.53752,1.53727,1.53727,134900002.0
2005-03-02 02:41:00,1.53726,1.53745,1.53721,1.53735,411600001.0
2005-03-02 02:42:00,1.5374,1.53745,1.53721,1.53728,296199999.0
2005-03-02 02:43:00,1.53743,1.53752,1.53735,1.53742,293100001.0
2005-03-02 02:44:00,1.53732,1.53745,1.53732,1.53745,95900000.0
2005-03-02 02:45:00,1.53727,1.5375,1.53719,1.53734,315300003.0
2005-03-02 02:46:00,1.53724,1.53742,1.53716,1.53736,404500005.0
2005-03-02 02:47:00,1.53726,1.53726,1.53655,1.53658,239800002.0
2005-03-02 02:48:00,1.5365,1.53684,1.5365,1.53684,202099998.0
2005-03-02 02:49:00,1.53676,1.53688,1.53676,1.53688,61500000.0
2005-03-02 02:50:00,1.53698,1.53701,1.53678,1.53678,343500001.0
2005-03-02 02:51:00,1.53707,1.53712,1.53696,1.53701,306599995.0
2005-03-02 02:52:00,1.53709,1.5373,1.53697,1.53702,181700004.0
2005-03-02 02:53:00,1.5371,1.53725,1.53704,1.53708,339800009.0
2005-03-02 02:54:00,1.53707,1.53707,1.53649,1.53662,275900004.0
2005-03-02 02:55:00,1.53645,1.53699,1.53645,1.5369,418600007.0
2005-03-02 02:56:00,1.5372,1.53738,1.537,1.53724,352199998.0
2005-03-02 02:57:00,1.5374,1.5374,1.53691,1.53704,206100000.0
2005-03-02 02:58:00,1.53728,1.53771,1.53728,1.53754,201499999.0
2005-03-02 02:59:00,1.53755,1.53802,1.53737,1.5378,300300004.0
2005-03-02 03:00:00,1.53749,1.53798,1.53741,1.53787,383400002.0
2005-03-02 03:01:00,1.53742,1.5381,1.53735,1.5379,547600005.0
2005-03-02 03:02:00,1.5379,1.53818,1.53765,1.53784,271999996.0
2005-03-02 03:03:00,1.53817,1.53817,1.53783,1.53787,114900001.0
2005-03-02 03:04:00,1.53792,1.53792,1.53722,1.53771,259599999.0
2005-03-02 03:05:00,1.53785,1.53796,1.53771,1.53785,337499998.0
2005-03-02 03:06:00,1.53793,1.53802,1.53778,1.53783,307399997.0
2005-03-02 03:07:00,1.53793,1.53812,1.53782,1.53799,184499999.0
2005-03-02 03:08:00,1.53807,1.53828,1.53806,1.53814,214300001.0
2005-03-02 03:09:00,1.538,1.53815,1.53788,1.53802,349899996.0
2005-03-02 03:10:00,1.53803,1.53815,1.53793,1.53793,280499998.0
2005-03-02 03:11:00,1.53758,1.53775,1.53755,1.5376,293500001.0
2005-03-02 03:12:00,1.53762,1.53784,1.53753,1.53775,183199998.0
2005-03-02 03:13:00,1.53769,1.53784,1.53759,1.53759,303499997.0
2005-03-02 03:14:00,1.53755,1.5378,1.53755,1.53777,203700002.0
2005-03-02 03:15:00,1.5378,1.5379,1.53754,1.53754,241800001.0
2005-03-02 03:16:00,1.53781,1.53784,1.53744,1.53744,175499998.0
2005-03-02 03:17:00,1.53774,1.5379,1.53762,1.53762,258000003.0
2005-03-02 03:18:00,1.53773,1.5379,1.53766,1.53775,268399999.0
2005-03-02 03:19:00,1.53775,1.53775,1.53756,1.53756,242199997.0
2005-03-02 03:20:00,1.53768,1.53775,1.53756,1.53767,209100001.0
2005-03-02 03:21:00,1.5377,1.5377,1.5376,1.5376,12000000.0
2005-03-02 03:22:00,1.53775,1.53775,1.5377,1.5377,55400000.0
2005-03-02 03:23:00,1.53762,1.53776,1.53756,1.53768,58600000.0
2005-03-02 03:24:00,1.53768,1.53787,1.53768,1.53776,350700000.0
2005-03-02 03:25:00,1.53772,1.53777,1.5376,1.53766,156500002.0
2005-03-02 03:26:00,1.53782,1.5379,1.53771,1.53779,259900003.0
2005-03-02 03:27:00,1.53777,1.53777,1.53765,1.53765,97800001.0
2005-03-02 03:28:00,1.53772,1.53782,1.53754,1.53766,341799997.0
2005-03-02 03:29:00,1.5378,1.53788,1.53749,1.53763,401899997.0
2005-03-02 03:30:00,1.53756,1.53768,1.53756,1.53768,51100002.0
2005-03-02 03:31:00,1.53779,1.53784,1.53765,1.53765,143000000.0
2005-03-02 03:32:00,1.53763,1.53778,1.53749,1.53768,265500000.0
2005-03-02 03:33:00,1.53775,1.53775,1.53755,1.53763,108199999.0
2005-03-02 03:34:00,1.53778,1.53798,1.53777,1.53788,359000000.0
2005-03-02 03:35:00,1.5378,1.5379,1.5378,1.5379,39799999.0
2005-03-02 03:36:00,1.53791,1.53791,1.53777,1.53777,87599998.0
2005-03-02 03:37:00,1.53802,1.53809,1.53786,1.53786,250900001.0
2005-03-02 03:38:00,1.53797,1.53811,1.53772,1.53772,220600002.0
2005-03-02 03:39:00,1.53795,1.53808,1.53783,1.538,314700001.0
2005-03-02 03:40:00,1.53811,1.53811,1.53774,1.5378,182199998.0
2005-03-02 03:41:00,1.53798,1.53848,1.53798,1.53848,363300005.0
2005-03-02 03:42:00,1.53874,1.53901,1.53796,1.53801,221400000.0
2005-03-02 03:43:00,1.53783,1.53813,1.53777,1.53787,231200002.0
2005-03-02 03:44:00,1.53808,1.53815,1.53798,1.53808,213900000.0
2005-03-02 03:45:00,1.53793,1.5381,1.5378,1.53793,386600003.0
2005-03-02 03:46:00,1.53794,1.53797,1.5377,1.53788,407000001.0
2005-03-02 03:47:00,1.5378,1.53805,1.53774,1.53786,400000001.0
2005-03-02 03:48:00,1.5379,1.53813,1.53775,1.53785,256700001.0
2005-03-02 03:49:00,1.53762,1.5378,1.53762,1.5378,139199999.0
2005-03-02 03:50:00,1.538,1.538,1.53784,1.53784,150899999.0
2005-03-02 03:51:00,1.5379,1.53802,1.53769,1.53774,276400001.0
2005-03-02 03:52:00,1.53781,1.53811,1.53777,1.53786,94800000.0
2005-03-02 03:53:00,1.53784,1.53784,1.53769,1.53771,116499998.0
2005-03-02 03:54:00,1.53755,1.53776,1.53747,1.53754,291600002.0
2005-03-02 03:55:00,1.53767,1.53767,1.53739,1.53756,275200001.0
2005-03-02 03:56:00,1.53729,1.53755,1.53729,1.53755,285399997.0
2005-03-02 03:57:00,1.5377,1.5377,1.53749,1.53749,188700000.0
2005-03-02 03:58:00,1.53753,1.5377,1.53737,1.53752,172699998.0
2005-03-02 03:59:00,1.5374,1.5376,1.5374,1.5376,278500000.0
2005-03-02 04:00:00,1.53761,1.53769,1.53699,1.53699,313400000.0
2005-03-02 04:01:00,1.53743,1.53757,1.53724,1.53732,351500005.0
2005-03-02 04:02:00,1.5376,1.53771,1.53735,1.53735,209000002.0
2005-03-02 04:03:00,1.53777,1.53791,1.5376,1.5376,231300000.0
2005-03-02 04:04:00,1.5378,1.5381,1.5378,1.53807,248300002.0
2005-03-02 04:05:00,1.53785,1.53785,1.53756,1.5378,263000007.0
2005-03-02 04:06:00,1.53783,1.53797,1.53761,1.53768,354500003.0
2005-03-02 04:07:00,1.53781,1.538,1.53775,1.53797,282099999.0
2005-03-02 04:08:00,1.538,1.53806,1.5378,1.53796,319900004.0
2005-03-02 04:09:00,1.53769,1.53805,1.53769,1.538,232600001.0
2005-03-02 04:10:00,1.5379,1.53805,1.5379,1.53805,45000000.0
2005-03-02 04:11:00,1.538,1.53805,1.5378,1.5378,346800000.0
2005-03-02 04:12:00,1.53774,1.53793,1.53754,1.5377,245799999.0
2005-03-02 04:13:00,1.53772,1.53792,1.53765,1.53792,72799999.0
2005-03-02 04:14:00,1.53792,1.53805,1.5378,1.5378,318099998.0
2005-03-02 04:15:00,1.53796,1.53796,1.53756,1.53773,230300004.0
2005-03-02 04:16:00,1.53769,1.53781,1.53728,1.53745,323100002.0
2005-03-02 04:17:00,1.53734,1.53753,1.53728,1.53742,238800001.0
2005-03-02 04:18:00,1.53765,1.53776,1.53746,1.53751,236299998.0
2005-03-02 04:19:00,1.53765,1.53783,1.5375,1.53757,255299998.0
2005-03-02 04:20:00,1.53767,1.53776,1.53742,1.53752,346600000.0
2005-03-02 04:21:00,1.53754,1.53763,1.53739,1.53751,225400001.0
2005-03-02 04:22:00,1.5376,1.53771,1.53729,1.53751,238700002.0
2005-03-02 04:23:00,1.53745,1.53755,1.5373,1.5374,411800004.0
2005-03-02 04:24:00,1.53755,1.5377,1.53748,1.53751,433400008.0
2005-03-02 04:25:00,1.53762,1.53772,1.53733,1.5375,323800000.0
2005-03-02 04:26:00,1.53771,1.53778,1.53752,1.5376,295599994.0
2005-03-02 04:27:00,1.53759,1.53786,1.53757,1.53776,277400000.0
2005-03-02 04:28:00,1.53777,1.53788,1.53771,1.53777,366400000.0
2005-03-02 04:29:00,1.53785,1.53799,1.53771,1.53772,194199998.0
2005-03-02 04:30:00,1.53773,1.53799,1.53763,1.53765,333600005.0
2005-03-02 04:31:00,1.53778,1.53801,1.53778,1.53779,334000005.0
2005-03-02 04:32:00,1.5376,1.53775,1.5376,1.53775,167000001.0
2005-03-02 04:33:00,1.53761,1.53779,1.53753,1.53765,353900000.0
2005-03-02 04:34:00,1.53748,1.53768,1.53747,1.53761,293800000.0
2005-03-02 04:35:00,1.5375,1.53763,1.53736,1.53741,256400002.0
2005-03-02 04:36:00,1.53748,1.53753,1.53729,1.53753,233100001.0
2005-03-02 04:37:00,1.53765,1.53789,1.53764,1.53777,383200004.0
2005-03-02 04:38:00,1.53797,1.53797,1.5378,1.5379,375100007.0
2005-03-02 04:39:00,1.53788,1.538,1.53772,1.53781,280299998.0
2005-03-02 04:40:00,1.538,1.5381,1.5378,1.53791,170800004.0
2005-03-02 04:41:00,1.53774,1.53787,1.53764,1.53777,123999999.0
2005-03-02 04:42:00,1.53788,1.538,1.5378,1.53782,337499997.0
2005-03-02 04:43:00,1.53788,1.53792,1.53764,1.53764,155300001.0
2005-03-02 04:44:00,1.53753,1.53773,1.53753,1.53773,217699998.0
2005-03-02 04:45:00,1.5376,1.53785,1.53756,1.53773,177400000.0
2005-03-02 04:46:00,1.5377,1.5378,1.5377,1.5378,68700001.0
2005-03-02 04:47:00,1.5378,1.53795,1.53765,1.53783,171700001.0
2005-03-02 04:48:00,1.53777,1.53785,1.53764,1.53778,215500002.0
2005-03-02 04:49:00,1.53782,1.53788,1.53761,1.5378,337000003.0
2005-03-02 04:50:00,1.53782,1.53812,1.53774,1.53774,383400005.0
2005-03-02 04:51:00,1.53772,1.53785,1.53768,1.53775,142099999.0
2005-03-02 04:52:00,1.5377,1.5378,1.5377,1.5378,27900000.0
2005-03-02 04:53:00,1.5378,1.53784,1.53751,1.53784,344400000.0
2005-03-02 04:54:00,1.53769,1.5378,1.53758,1.53778,158299999.0
2005-03-02 04:55:00,1.53762,1.5378,1.53762,1.5378,149399997.0
2005-03-02 04:56:00,1.53788,1.53802,1.53781,1.53784,190299999.0
2005-03-02 04:57:00,1.53789,1.5379,1.53769,1.53781,243499998.0
2005-03-02 04:58:00,1.53782,1.53785,1.53765,1.5377,416200000.0
2005-03-02 04:59:00,1.53778,1.53794,1.53765,1.53768,346599994.0
2005-03-02 05:00:00,1.5378,1.53785,1.5377,1.53771,360100000.0
2005-03-02 05:01:00,1.5378,1.53783,1.53769,1.5378,82400000.0
2005-03-02 05:02:00,1.53758,1.53785,1.53758,1.5378,391399994.0
2005-03-02 05:03:00,1.53774,1.53782,1.53759,1.53769,243300005.0
2005-03-02 05:04:00,1.53765,1.53778,1.53741,1.53749,365500002.0
2005-03-02 05:05:00,1.53759,1.53777,1.53759,1.53777,110600001.0
2005-03-02 05:06:00,1.53785,1.53801,1.53776,1.53783,220899999.0
2005-03-02 05:07:00,1.53794,1.53802,1.5378,1.53784,275500002.0
2005-03-02 05:08:00,1.53781,1.53795,1.5377,1.53788,242399999.0
2005-03-02 05:09:00,1.53784,1.53797,1.53779,1.53793,193300000.0
2005-03-02 05:10:00,1.53791,1.53808,1.53787,1.53806,422200003.0
2005-03-02 05:11:00,1.53812,1.53812,1.53782,1.53782,158500001.0
2005-03-02 05:12:00,1.53789,1.53803,1.53789,1.53803,170699998.0
2005-03-02 05:13:00,1.53807,1.53811,1.53795,1.53799,255700004.0
2005-03-02 05:14:00,1.53807,1.53808,1.53785,1.53785,200400002.0
2005-03-02 05:15:00,1.53789,1.53806,1.5378,1.53795,377799998.0
2005-03-02 05:16:00,1.53782,1.53782,1.53751,1.5376,125300001.0
2005-03-02 05:17:00,1.53782,1.53782,1.5376,1.53763,150200001.0
2005-03-02 05:18:00,1.5377,1.538,1.53757,1.538,330400007.0
2005-03-02 05:19:00,1.53776,1.53793,1.53776,1.53793,4800000.0
2005-03-02 05:20:00,1.53776,1.53776,1.5376,1.53761,43000000.0
2005-03-02 05:21:00,1.53767,1.5378,1.5375,1.5377,270200001.0
2005-03-02 05:22:00,1.5377,1.53785,1.53769,1.5378,275600004.0
2005-03-02 05:23:00,1.53777,1.53795,1.53775,1.53795,122000003.0
2005-03-02 05:24:00,1.53788,1.53802,1.53767,1.53778,295100002.0
2005-03-02 05:25:00,1.53798,1.53805,1.53786,1.53792,436099998.0
2005-03-02 05:26:00,1.53773,1.53785,1.53773,1.5378,71899999.0
2005-03-02 05:27:00,1.53754,1.5378,1.53753,1.53762,326800000.0
2005-03-02 05:28:00,1.53775,1.53793,1.53763,1.53776,395599996.0
2005-03-02 05:29:00,1.53785,1.53797,1.53774,1.5379,256499999.0
2005-03-02 05:30:00,1.53763,1.53775,1.53758,1.53758,166800001.0
2005-03-02 05:31:00,1.53765,1.53765,1.5376,1.5376,56000002.0
2005-03-02 05:32:00,1.5376,1.53771,1.5375,1.53753,438600004.0
2005-03-02 05:33:00,1.53753,1.53771,1.53738,1.53763,214999998.0
2005-03-02 05:34:00,1.53783,1.53798,1.53778,1.5378,419800001.0
2005-03-02 05:35:00,1.53764,1.53786,1.53763,1.5378,408100002.0
2005-03-02 05:36:00,1.53757,1.53798,1.53757,1.53788,322800002.0
2005-03-02 05:37:00,1.53782,1.538,1.53772,1.53793,389900005.0
2005-03-02 05:38:00,1.53785,1.53801,1.53768,1.5377,111099997.0
2005-03-02 05:39:00,1.5376,1.53777,1.53748,1.53748,384099995.0
2005-03-02 05:40:00,1.5376,1.53789,1.53738,1.53789,262200003.0
2005-03-02 05:41:00,1.53763,1.53779,1.53757,1.5376,293999999.0
2005-03-02 05:42:00,1.53783,1.53783,1.53761,1.53761,69599999.0
2005-03-02 05:43:00,1.53757,1.53781,1.53755,1.5377,242700000.0
2005-03-02 05:44:00,1.53761,1.53768,1.53749,1.53762,133299999.0
2005-03-02 05:45:00,1.53767,1.53781,1.53765,1.53772,284400003.0
2005-03-02 05:46:00,1.53767,1.53775,1.53758,1.53768,60300000.0
2005-03-02 05:47:00,1.53774,1.53783,1.53755,1.53771,432100000.0
2005-03-02 05:48:00,1.53775,1.53787,1.53757,1.53757,519899996.0
2005-03-02 05:49:00,1.53767,1.53792,1.53748,1.53763,365300001.0
2005-03-02 05:50:00,1.53781,1.5379,1.53767,1.53775,258800000.0
2005-03-02 05:51:00,1.53775,1.53792,1.53768,1.53775,233900002.0
2005-03-02 05:52:00,1.53787,1.53795,1.53773,1.53784,293599997.0
2005-03-02 05:53:00,1.53779,1.53797,1.53764,1.53773,461200002.0
2005-03-02 05:54:00,1.5377,1.53781,1.53752,1.53752,375100002.0
2005-03-02 05:55:00,1.53768,1.53782,1.53756,1.53764,356600005.0
2005-03-02 05:56:00,1.53749,1.53794,1.53749,1.53766,362800001.0
2005-03-02 05:57:00,1.5377,1.53775,1.53756,1.53767,245300001.0
2005-03-02 05:58:00,1.53763,1.53773,1.5375,1.53768,423899999.0
2005-03-02 05:59:00,1.53769,1.53775,1.53759,1.5377,214000002.0
2005-03-02 06:00:00,1.53765,1.53798,1.53765,1.53795,523400003.0
2005-03-02 06:01:00,1.53768,1.53778,1.53746,1.53748,288700003.0
2005-03-02 06:02:00,1.53767,1.53778,1.53758,1.53758,219700000.0
2005-03-02 06:03:00,1.53762,1.53782,1.53754,1.53775,253900000.0
2005-03-02 06:04:00,1.53762,1.53789,1.53743,1.53748,302300001.0
2005-03-02 06:05:00,1.53749,1.53761,1.53735,1.53744,253600000.0
2005-03-02 06:06:00,1.53767,1.53767,1.53741,1.53748,514200000.0
2005-03-02 06:07:00,1.53778,1.53789,1.53741,1.53749,445599996.0
2005-03-02 06:08:00,1.53748,1.53765,1.53743,1.5376,309700001.0
2005-03-02 06:09:00,1.53755,1.53763,1.53741,1.53763,417800000.0
2005-03-02 06:10:00,1.53748,1.5376,1.53734,1.53753,418399998.0
2005-03-02 06:11:00,1.53769,1.53774,1.53752,1.53762,273800000.0
2005-03-02 06:12:00,1.53756,1.53789,1.53756,1.53788,269700004.0
2005-03-02 06:13:00,1.53765,1.53793,1.53765,1.53765,222099998.0
2005-03-02 06:14:00,1.53788,1.53797,1.53779,1.53784,272500000.0
2005-03-02 06:15:00,1.53795,1.538,1.53782,1.53792,262999999.0
2005-03-02 06:16:00,1.53767,1.5379,1.53762,1.53773,207800000.0
2005-03-02 06:17:00,1.53791,1.53798,1.53776,1.53789,225800002.0
2005-03-02 06:18:00,1.53788,1.53795,1.53774,1.5379,238699999.0
2005-03-02 06:19:00,1.53782,1.53801,1.53771,1.53782,250199998.0
2005-03-02 06:20:00,1.5379,1.53791,1.5377,1.53777,305199999.0
2005-03-02 06:21:00,1.53795,1.53795,1.5379,1.5379,10300000.0
2005-03-02 06:22:00,1.53795,1.53795,1.53769,1.53769,258799999.0
2005-03-02 06:23:00,1.53792,1.53795,1.53762,1.53778,528100002.0
2005-03-02 06:24:00,1.53787,1.53795,1.53771,1.53785,355900002.0
2005-03-02 06:25:00,1.53752,1.53786,1.53752,1.53786,366599999.0
2005-03-02 06:26:00,1.53779,1.53787,1.53751,1.53777,219600000.0
2005-03-02 06:27:00,1.53785,1.53788,1.53773,1.5378,344599999.0
2005-03-02 06:28:00,1.53788,1.53788,1.53764,1.53766,302699999.0
2005-03-02 06:29:00,1.53782,1.53787,1.53772,1.53785,166200004.0
2005-03-02 06:30:00,1.53764,1.53777,1.53764,1.53777,8000000.0
2005-03-02 06:31:00,1.53778,1.53782,1.53767,1.53767,142799996.0
2005-03-02 06:32:00,1.53768,1.5378,1.53765,1.53773,310299996.0
2005-03-02 06:33:00,1.5376,1.53776,1.53756,1.53757,315300005.0
2005-03-02 06:34:00,1.53783,1.53783,1.53759,1.53769,303500007.0
2005-03-02 06:35:00,1.53758,1.5378,1.53758,1.53779,249300004.0
2005-03-02 06:36:00,1.53785,1.53794,1.5377,1.53775,386099997.0
2005-03-02 06:37:00,1.5378,1.53785,1.5378,1.53785,41500000.0
2005-03-02 06:38:00,1.53784,1.53784,1.5375,1.53758,231700001.0
2005-03-02 06:39:00,1.53777,1.5378,1.53758,1.53767,130999999.0
2005-03-02 06:40:00,1.53777,1.53785,1.53766,1.53766,288100005.0
2005-03-02 06:41:00,1.53771,1.53776,1.53759,1.53774,118200001.0
2005-03-02 06:42:00,1.5378,1.53785,1.5377,1.53779,298400004.0
2005-03-02 06:43:00,1.53785,1.53785,1.53763,1.53769,301999999.0
2005-03-02 06:44:00,1.53771,1.5378,1.53756,1.53764,267800003.0
2005-03-02 06:45:00,1.53768,1.53785,1.53764,1.53772,182099999.0
2005-03-02 06:46:00,1.53757,1.5377,1.53734,1.53746,226999998.0
2005-03-02 06:47:00,1.5375,1.5375,1.5374,1.5374,15200000.0
2005-03-02 06:48:00,1.53763,1.53792,1.53759,1.53778,235100000.0
2005-03-02 06:49:00,1.53768,1.53774,1.53743,1.53757,426900000.0
2005-03-02 06:50:00,1.53732,1.53768,1.53732,1.53768,225800002.0
2005-03-02 06:51:00,1.53762,1.53765,1.53743,1.53743,298700000.0
2005-03-02 06:52:00,1.53758,1.53758,1.53733,1.53739,167300000.0
2005-03-02 06:53:00,1.5374,1.5374,1.53726,1.53735,235899999.0
2005-03-02 06:54:00,1.53742,1.53767,1.53737,1.53745,179800001.0
2005-03-02 06:55:00,1.53765,1.53765,1.53745,1.53754,335100000.0
2005-03-02 06:56:00,1.53744,1.53766,1.53735,1.53743,228200001.0
2005-03-02 06:57:00,1.53725,1.5376,1.53716,1.53743,231700005.0
2005-03-02 06:58:00,1.53745,1.53761,1.53745,1.53761,194899999.0
2005-03-02 06:59:00,1.5376,1.53765,1.5375,1.53756,459899994.0
2005-03-02 07:00:00,1.53748,1.53765,1.53742,1.53763,381800005.0
2005-03-02 07:01:00,1.53751,1.53765,1.5375,1.53765,236499996.0
2005-03-02 07:02:00,1.5375,1.5376,1.5375,1.5376,101700000.0
2005-03-02 07:03:00,1.53771,1.53773,1.53745,1.53745,120300000.0
2005-03-02 07:04:00,1.53742,1.53768,1.53729,1.53754,326900002.0
2005-03-02 07:05:00,1.5375,1.53775,1.53747,1.53761,136099998.0
2005-03-02 07:06:00,1.53797,1.53797,1.5375,1.53772,215799998.0
2005-03-02 07:07:00,1.53752,1.53767,1.53751,1.53751,150799998.0
2005-03-02 07:08:00,1.5376,1.53768,1.53749,1.5375,287900001.0
2005-03-02 07:09:00,1.5375,1.53768,1.53742,1.53755,264799997.0
2005-03-02 07:10:00,1.53751,1.53764,1.53739,1.5375,311500003.0
2005-03-02 07:11:00,1.53743,1.53761,1.53743,1.53752,253999998.0
2005-03-02 07:12:00,1.53745,1.53761,1.53745,1.53748,88800001.0
2005-03-02 07:13:00,1.53753,1.53761,1.5374,1.53741,253500002.0
2005-03-02 07:14:00,1.5373,1.53771,1.5373,1.53771,224400002.0
2005-03-02 07:15:00,1.5376,1.53764,1.53737,1.53757,488799996.0
2005-03-02 07:16:00,1.53755,1.53762,1.53742,1.53744,268599998.0
2005-03-02 07:17:00,1.5375,1.5375,1.5374,1.5374,80000000.0
2005-03-02 07:18:00,1.53744,1.53755,1.53735,1.5375,232399999.0
2005-03-02 07:19:00,1.53745,1.5375,1.53733,1.53734,165799999.0
2005-03-02 07:20:00,1.53726,1.53746,1.53726,1.5374,237800000.0
2005-03-02 07:21:00,1.53719,1.53737,1.53705,1.53705,221999997.0
2005-03-02 07:22:00,1.53726,1.5374,1.53712,1.53735,313699996.0
2005-03-02 07:23:00,1.53737,1.5374,1.53725,1.53729,59900000.0
2005-03-02 07:24:00,1.53737,1.53745,1.53724,1.53737,295999998.0
2005-03-02 07:25:00,1.5372,1.53742,1.53719,1.53732,299599998.0
2005-03-02 07:26:00,1.53747,1.53756,1.53724,1.53738,346600002.0
2005-03-02 07:27:00,1.5374,1.5374,1.53718,1.53728,397999995.0
2005-03-02 07:28:00,1.53748,1.53748,1.53725,1.53725,75100000.0
2005-03-02 07:29:00,1.53745,1.53755,1.53727,1.53727,319599999.0
2005-03-02 07:30:00,1.53721,1.53735,1.53721,1.53735,98099999.0
2005-03-02 07:31:00,1.53738,1.53741,1.53726,1.53726,209299999.0
2005-03-02 07:32:00,1.53737,1.53737,1.53702,1.53702,259399999.0
2005-03-02 07:33:00,1.53719,1.53739,1.53718,1.53737,196000000.0
2005-03-02 07:34:00,1.53733,1.53743,1.53725,1.53725,433000010.0
2005-03-02 07:35:00,1.53725,1.53737,1.53717,1.53723,263799999.0
2005-03-02 07:36:00,1.53734,1.53734,1.53711,1.5372,258000002.0
2005-03-02 07:37:00,1.53708,1.53725,1.53707,1.5371,342800003.0
2005-03-02 07:38:00,1.5372,1.5372,1.5371,1.5371,48100002.0
2005-03-02 07:39:00,1.53718,1.53725,1.53712,1.5372,73500000.0
2005-03-02 07:40:00,1.53705,1.53736,1.53705,1.53736,214599998.0
2005-03-02 07:41:00,1.53714,1.53725,1.53694,1.53713,591700009.0
2005-03-02 07:42:00,1.53722,1.5373,1.537,1.53712,243999996.0
2005-03-02 07:43:00,1.53693,1.53705,1.53677,1.53689,329700003.0
2005-03-02 07:44:00,1.53674,1.53698,1.53674,1.53682,161099999.0
2005-03-02 07:45:00,1.53718,1.53718,1.53673,1.53673,284100005.0
2005-03-02 07:46:00,1.5369,1.53702,1.53681,1.53689,286300002.0
2005-03-02 07:47:00,1.53688,1.53709,1.53684,1.53691,361600001.0
2005-03-02 07:48:00,1.53691,1.53704,1.53683,1.53692,311799999.0
2005-03-02 07:49:00,1.53695,1.53698,1.53645,1.53649,357500001.0
2005-03-02 07:50:00,1.53678,1.53702,1.5367,1.5367,311899997.0
2005-03-02 07:51:00,1.53673,1.53686,1.5366,1.53673,293399997.0
2005-03-02 07:52:00,1.53688,1.53719,1.53674,1.5368,251900000.0
2005-03-02 07:53:00,1.53672,1.53696,1.53672,1.53685,308200002.0
2005-03-02 07:54:00,1.53665,1.53702,1.53658,1.53658,282899999.0
2005-03-02 07:55:00,1.53706,1.53727,1.53699,1.53699,391200006.0
2005-03-02 07:56:00,1.53708,1.53723,1.53707,1.53714,244900003.0
2005-03-02 07:57:00,1.53703,1.5372,1.53701,1.53712,176600000.0
2005-03-02 07:58:00,1.5373,1.53736,1.5371,1.53721,307100005.0
2005-03-02 07:59:00,1.53722,1.53736,1.53712,1.53718,234199999.0
2005-03-02 08:00:00,1.537,1.53719,1.53694,1.53696,365900003.0
2005-03-02 08:01:00,1.53709,1.53723,1.53694,1.53716,427300001.0
2005-03-02 08:02:00,1.53722,1.53722,1.5369,1.53699,321600005.0
2005-03-02 08:03:00,1.53713,1.53713,1.5369,1.53693,117300002.0
2005-03-02 08:04:00,1.53715,1.5373,1.53707,1.53714,315500000.0
2005-03-02 08:05:00,1.53725,1.53725,1.5372,1.5372,121400001.0
2005-03-02 08:06:00,1.53724,1.53724,1.53682,1.53682,279900000.0
2005-03-02 08:07:00,1.53708,1.53737,1.53659,1.53659,444799995.0
2005-03-02 08:08:00,1.53715,1.53715,1.53666,1.53691,304700003.0
2005-03-02 08:09:00,1.53714,1.53737,1.53714,1.53732,164000000.0
2005-03-02 08:10:00,1.53695,1.5374,1.53695,1.53732,185699998.0
2005-03-02 08:11:00,1.53714,1.53739,1.53714,1.53738,143999998.0
2005-03-02 08:12:00,1.53709,1.53721,1.53704,1.53704,148800001.0
2005-03-02 08:13:00,1.53722,1.53739,1.53713,1.53733,299199997.0
2005-03-02 08:14:00,1.53724,1.53746,1.53717,1.53732,279800001.0
2005-03-02 08:15:00,1.53719,1.53736,1.53719,1.53736,49500000.0
2005-03-02 08:16:00,1.53737,1.53743,1.53714,1.53717,317699999.0
2005-03-02 08:17:00,1.53725,1.53725,1.5371,1.5371,58299999.0
2005-03-02 08:18:00,1.53714,1.53735,1.53708,1.53721,351399998.0
2005-03-02 08:19:00,1.53735,1.53735,1.53712,1.53728,241900001.0
2005-03-02 08:20:00,1.53735,1.53735,1.53713,1.5372,349500000.0
2005-03-02 08:21:00,1.53729,1.53749,1.53713,1.53742,212999999.0
2005-03-02 08:22:00,1.53731,1.5375,1.53727,1.5374,352700001.0
2005-03-02 08:23:00,1.53721,1.53742,1.53715,1.53733,210399999.0
2005-03-02 08:24:00,1.53717,1.53732,1.53708,1.53725,263000002.0
2005-03-02 08:25:00,1.53709,1.53724,1.53704,1.53713,62300000.0
2005-03-02 08:26:00,1.53708,1.53715,1.53694,1.5371,194200000.0
2005-03-02 08:27:00,1.5368,1.53715,1.5368,1.53715,174799998.0
2005-03-02 08:28:00,1.53699,1.53715,1.53694,1.53707,288000004.0
2005-03-02 08:29:00,1.53698,1.5371,1.53698,1.5371,66299999.0
2005-03-02 08:30:00,1.53696,1.53721,1.53696,1.53701,329600001.0
2005-03-02 08:31:00,1.53692,1.53715,1.53692,1.5371,248400000.0
2005-03-02 08:32:00,1.53704,1.5372,1.53702,1.53711,198899998.0
2005-03-02 08:33:00,1.53721,1.53721,1.53692,1.53693,228000003.0
2005-03-02 08:34:00,1.53684,1.537,1.53673,1.53684,155999999.0
2005-03-02 08:35:00,1.53691,1.53692,1.53661,1.53678,335500001.0
2005-03-02 08:36:00,1.53692,1.53692,1.53676,1.53688,138200003.0
2005-03-02 08:37:00,1.53689,1.53701,1.53679,1.53697,223700001.0
2005-03-02 08:38:00,1.53673,1.53692,1.53666,1.53673,218099998.0
2005-03-02 08:39:00,1.53657,1.53683,1.53656,1.53677,452000001.0
2005-03-02 08:40:00,1.53677,1.53678,1.53637,1.53637,232400001.0
2005-03-02 08:41:00,1.53634,1.53645,1.53621,1.53632,287200006.0
2005-03-02 08:42:00,1.53647,1.53659,1.53641,1.5365,402100004.0
2005-03-02 08:43:00,1.5365,1.53664,1.5364,1.53652,259800002.0
2005-03-02 08:44:00,1.53662,1.53667,1.53647,1.5366,412400000.0
2005-03-02 08:45:00,1.53673,1.53673,1.53629,1.53657,275500001.0
2005-03-02 08:46:00,1.53637,1.53652,1.5363,1.53641,201400000.0
2005-03-02 08:47:00,1.53656,1.53656,1.53637,1.5365,256399997.0
2005-03-02 08:48:00,1.53645,1.53661,1.53625,1.5365,318599999.0
2005-03-02 08:49:00,1.53642,1.53663,1.53633,1.53643,296099995.0
2005-03-02 08:50:00,1.53645,1.53665,1.53632,1.53662,271000003.0
2005-03-02 08:51:00,1.53657,1.53668,1.53642,1.53655,400100001.0
2005-03-02 08:52:00,1.53665,1.53687,1.53664,1.53671,287300005.0
2005-03-02 08:53:00,1.53676,1.53687,1.53665,1.53678,377400003.0
2005-03-02 08:54:00,1.53682,1.53682,1.53656,1.53656,338699999.0
2005-03-02 08:55:00,1.53671,1.53687,1.53665,1.5367,282499999.0
2005-03-02 08:56:00,1.53672,1.53688,1.53672,1.53676,180499999.0
2005-03-02 08:57:00,1.5368,1.53695,1.53668,1.53676,191699998.0
2005-03-02 08:58:00,1.53676,1.53693,1.53672,1.53681,286700001.0
2005-03-02 08:59:00,1.5368,1.53692,1.53671,1.53673,349899998.0
2005-03-02 09:00:00,1.53671,1.53685,1.53671,1.5368,360300001.0
2005-03-02 09:01:00,1.53678,1.53688,1.53667,1.53667,173900001.0
2005-03-02 09:02:00,1.5367,1.53683,1.53661,1.53675,271500003.0
2005-03-02 09:03:00,1.53669,1.5368,1.53667,1.53678,65699999.0
2005-03-02 09:04:00,1.53678,1.53685,1.53667,1.53673,295800004.0
2005-03-02 09:05:00,1.53677,1.53682,1.53668,1.53668,574500003.0
2005-03-02 09:06:00,1.53678,1.53678,1.53638,1.53638,194900005.0
2005-03-02 09:07:00,1.53671,1.53671,1.53638,1.53639,128600000.0
2005-03-02 09:08:00,1.53644,1.53653,1.53629,1.53629,261099998.0
2005-03-02 09:09:00,1.53663,1.5367,1.53641,1.53641,254400003.0
2005-03-02 09:10:00,1.5365,1.53651,1.53626,1.53641,252199999.0
2005-03-02 09:11:00,1.5363,1.53656,1.5363,1.5365,331200005.0
2005-03-02 09:12:00,1.53643,1.53656,1.53639,1.53651,322300004.0
2005-03-02 09:13:00,1.53647,1.53661,1.53634,1.5364,321199995.0
2005-03-02 09:14:00,1.53645,1.53662,1.53639,1.53652,260900000.0
2005-03-02 09:15:00,1.5365,1.53655,1.53634,1.5364,307399996.0
2005-03-02 09:16:00,1.53642,1.53655,1.53642,1.53655,68800001.0
2005-03-02 09:17:00,1.53646,1.53657,1.53644,1.53653,72100000.0
2005-03-02 09:18:00,1.53645,1.53663,1.53637,1.53646,389699997.0
2005-03-02 09:19:00,1.53642,1.5365,1.5362,1.53635,507000000.0
2005-03-02 09:20:00,1.53638,1.53645,1.53616,1.53627,79400002.0
2005-03-02 09:21:00,1.53642,1.53642,1.53605,1.53638,183299996.0
2005-03-02 09:22:00,1.53642,1.53642,1.53634,1.53634,184499998.0
2005-03-02 09:23:00,1.53626,1.53638,1.53619,1.53623,219900002.0
2005-03-02 09:24:00,1.5362,1.53644,1.5362,1.53642,329999999.0
2005-03-02 09:25:00,1.53643,1.53657,1.53632,1.53654,487100005.0
2005-03-02 09:26:00,1.53645,1.53652,1.53634,1.53634,231600001.0
2005-03-02 09:27:00,1.53636,1.53655,1.53624,1.53655,338100005.0
2005-03-02 09:28:00,1.53657,1.53681,1.53645,1.53658,375099997.0
2005-03-02 09:29:00,1.53677,1.53677,1.53647,1.53653,83900000.0
2005-03-02 09:30:00,1.5367,1.53687,1.53665,1.53667,163400000.0
2005-03-02 09:31:00,1.53673,1.53699,1.53669,1.53679,323000003.0
2005-03-02 09:32:00,1.53662,1.53685,1.53661,1.53685,183199999.0
2005-03-02 09:33:00,1.53682,1.53692,1.53666,1.53682,259499999.0
2005-03-02 09:34:00,1.53684,1.53684,1.53655,1.53655,297499998.0
2005-03-02 09:35:00,1.53663,1.53663,1.53645,1.53651,241299997.0
2005-03-02 09:36:00,1.53651,1.53651,1.53626,1.5364,268300004.0
2005-03-02 09:37:00,1.53642,1.53646,1.53633,1.53642,56000000.0
2005-03-02 09:38:00,1.53621,1.53632,1.53594,1.5362,352800002.0
2005-03-02 09:39:00,1.53633,1.53633,1.53615,1.5363,279500002.0
2005-03-02 09:40:00,1.5363,1.5363,1.5362,1.5362,71099999.0
2005-03-02 09:41:00,1.53635,1.53635,1.53617,1.5362,192000003.0
2005-03-02 09:42:00,1.5363,1.53636,1.53615,1.53622,83899999.0
2005-03-02 09:43:00,1.53621,1.5364,1.53614,1.5362,275799999.0
2005-03-02 09:44:00,1.53618,1.5363,1.53604,1.53622,173800001.0
2005-03-02 09:45:00,1.53618,1.5363,1.53612,1.53625,35200000.0
2005-03-02 09:46:00,1.53609,1.53609,1.53585,1.53602,200600001.0
2005-03-02 09:47:00,1.53607,1.53615,1.53598,1.53602,228300000.0
2005-03-02 09:48:00,1.53602,1.53621,1.53602,1.53615,499600003.0
2005-03-02 09:49:00,1.53611,1.53628,1.53603,1.53614,236299996.0
2005-03-02 09:50:00,1.53628,1.53628,1.53596,1.53614,229400002.0
2005-03-02 09:51:00,1.53633,1.53633,1.53613,1.53613,103499999.0
2005-03-02 09:52:00,1.53616,1.5363,1.53616,1.53627,49600000.0
2005-03-02 09:53:00,1.53625,1.53639,1.53612,1.53628,290900001.0
2005-03-02 09:54:00,1.53624,1.53638,1.53622,1.53636,391400004.0
2005-03-02 09:55:00,1.53635,1.53654,1.53622,1.53646,396000001.0
2005-03-02 09:56:00,1.53638,1.5364,1.53625,1.53625,128100002.0
2005-03-02 09:57:00,1.53634,1.5364,1.53613,1.5362,218799997.0
2005-03-02 09:58:00,1.53621,1.53623,1.53601,1.53608,170300000.0
2005-03-02 09:59:00,1.53604,1.53617,1.53595,1.53602,257299998.0
2005-03-02 10:00:00,1.53603,1.53618,1.5359,1.53608,423400000.0
2005-03-02 10:01:00,1.53619,1.53628,1.536,1.53612,373999995.0
2005-03-02 10:02:00,1.5361,1.53636,1.53602,1.53629,343000002.0
2005-03-02 10:03:00,1.53628,1.53638,1.53627,1.53628,107400000.0
2005-03-02 10:04:00,1.53631,1.53657,1.53631,1.5365,365000004.0
2005-03-02 10:05:00,1.53629,1.53657,1.53629,1.53648,464700006.0
2005-03-02 10:06:00,1.5365,1.53658,1.53637,1.53649,395700003.0
2005-03-02 10:07:00,1.53642,1.53649,1.53627,1.53644,329299997.0
2005-03-02 10:08:00,1.53635,1.53645,1.5362,1.53635,469499999.0
2005-03-02 10:09:00,1.53622,1.53628,1.53604,1.53611,310100004.0
2005-03-02 10:10:00,1.53622,1.53626,1.53603,1.53609,318499999.0
2005-03-02 10:11:00,1.53624,1.53629,1.53601,1.53604,333399996.0
2005-03-02 10:12:00,1.53607,1.53607,1.53583,1.53583,131900000.0
2005-03-02 10:13:00,1.53602,1.53602,1.53571,1.53583,238000003.0
2005-03-02 10:14:00,1.536,1.53608,1.53582,1.53606,342100000.0
2005-03-02 10:15:00,1.53603,1.53611,1.53595,1.53595,148699999.0
2005-03-02 10:16:00,1.53601,1.5361,1.53582,1.53591,333100001.0
2005-03-02 10:17:00,1.53597,1.53626,1.53597,1.53619,234100000.0
2005-03-02 10:18:00,1.53626,1.53637,1.53614,1.53628,459699996.0
2005-03-02 10:19:00,1.53632,1.53642,1.53624,1.53634,253300002.0
2005-03-02 10:20:00,1.5362,1.53639,1.5362,1.53638,241300002.0
2005-03-02 10:21:00,1.53622,1.53645,1.53622,1.53637,277300000.0
2005-03-02 10:22:00,1.53621,1.53633,1.53603,1.53618,424800000.0
2005-03-02 10:23:00,1.5363,1.53639,1.53619,1.53624,308800005.0
2005-03-02 10:24:00,1.53628,1.53628,1.53601,1.53613,176200001.0
2005-03-02 10:25:00,1.53623,1.53633,1.53598,1.53598,484900003.0
2005-03-02 10:26:00,1.53625,1.53641,1.53617,1.53626,290800001.0
2005-03-02 10:27:00,1.53628,1.53632,1.5361,1.53622,375700000.0
2005-03-02 10:28:00,1.53622,1.53628,1.53614,1.53627,260699998.0
2005-03-02 10:29:00,1.53623,1.53623,1.53601,1.53601,75100000.0
2005-03-02 10:30:00,1.53598,1.53618,1.53595,1.5361,334600007.0
2005-03-02 10:31:00,1.53598,1.53609,1.53589,1.53601,304900001.0
2005-03-02 10:32:00,1.53597,1.5361,1.5359,1.53602,319000000.0
2005-03-02 10:33:00,1.53604,1.53618,1.53594,1.53604,163800002.0
2005-03-02 10:34:00,1.53628,1.5363,1.53605,1.53605,158900003.0
2005-03-02 10:35:00,1.53627,1.5364,1.53612,1.53625,297600002.0
2005-03-02 10:36:00,1.53633,1.53652,1.53628,1.53647,316600001.0
2005-03-02 10:37:00,1.53645,1.53653,1.5363,1.53648,235300000.0
2005-03-02 10:38:00,1.5365,1.53658,1.53637,1.53642,238399998.0
2005-03-02 10:39:00,1.5365,1.53655,1.53639,1.53648,261299999.0
2005-03-02 10:40:00,1.53657,1.53661,1.53636,1.53661,406599999.0
2005-03-02 10:41:00,1.53672,1.53674,1.53641,1.53641,411000004.0
2005-03-02 10:42:00,1.53652,1.53673,1.53644,1.53671,489100005.0
2005-03-02 10:43:00,1.5368,1.537,1.53645,1.53674,404199999.0
2005-03-02 10:44:00,1.53681,1.53695,1.53667,1.53684,187700003.0
2005-03-02 10:45:00,1.53698,1.53698,1.53677,1.5368,260999997.0
2005-03-02 10:46:00,1.53659,1.53681,1.5365,1.53675,297300003.0
2005-03-02 10:47:00,1.53682,1.53692,1.53661,1.53675,128600002.0
2005-03-02 10:48:00,1.5367,1.5369,1.53669,1.53669,271500002.0
2005-03-02 10:49:00,1.53677,1.53695,1.53676,1.53687,369199999.0
2005-03-02 10:50:00,1.53697,1.53697,1.53671,1.5369,300000000.0
2005-03-02 10:51:00,1.53681,1.53701,1.53663,1.53677,481200000.0
2005-03-02 10:52:00,1.53673,1.53694,1.53669,1.53675,301299996.0
2005-03-02 10:53:00,1.5368,1.5369,1.53664,1.53678,199700003.0
2005-03-02 10:54:00,1.53661,1.53673,1.53654,1.53662,189299999.0
2005-03-02 10:55:00,1.53653,1.5368,1.53642,1.53658,442500002.0
2005-03-02 10:56:00,1.53685,1.5369,1.53666,1.53679,241399999.0
2005-03-02 10:57:00,1.53682,1.53688,1.53661,1.53674,202700002.0
2005-03-02 10:58:00,1.53678,1.53683,1.53671,1.53671,206300001.0
2005-03-02 10:59:00,1.53682,1.53689,1.53666,1.53671,417600003.0
2005-03-02 11:00:00,1.53691,1.53698,1.53676,1.53693,147700002.0
2005-03-02 11:01:00,1.53697,1.53715,1.53692,1.53702,220300001.0
2005-03-02 11:02:00,1.53708,1.53715,1.53687,1.53688,267000000.0
2005-03-02 11:03:00,1.53717,1.53726,1.53701,1.53701,268500002.0
2005-03-02 11:04:00,1.53735,1.53756,1.53703,1.53731,288499998.0
2005-03-02 11:05:00,1.5374,1.53759,1.53739,1.53744,388800003.0
2005-03-02 11:06:00,1.53766,1.53773,1.53743,1.53763,372400005.0
2005-03-02 11:07:00,1.53742,1.5376,1.5374,1.53754,259599999.0
2005-03-02 11:08:00,1.5375,1.5375,1.5374,1.5374,97799999.0
2005-03-02 11:09:00,1.53739,1.53755,1.53733,1.53755,279399998.0
2005-03-02 11:10:00,1.53749,1.53761,1.53739,1.53745,325899997.0
2005-03-02 11:11:00,1.53768,1.53803,1.53758,1.53803,357099994.0
2005-03-02 11:12:00,1.53802,1.53802,1.53759,1.53766,315599998.0
2005-03-02 11:13:00,1.53763,1.53775,1.53756,1.53761,251800001.0
2005-03-02 11:14:00,1.53741,1.53766,1.53741,1.53766,364800002.0
2005-03-02 11:15:00,1.53761,1.53775,1.53751,1.5376,324499999.0
2005-03-02 11:16:00,1.5375,1.5377,1.5375,1.53761,307200002.0
2005-03-02 11:17:00,1.53748,1.53785,1.53748,1.53779,284800005.0
2005-03-02 11:18:00,1.53772,1.5379,1.53769,1.53772,350900009.0
2005-03-02 11:19:00,1.53782,1.53785,1.53768,1.53778,303799999.0
2005-03-02 11:20:00,1.53786,1.53803,1.53775,1.53782,278900002.0
2005-03-02 11:21:00,1.53792,1.53816,1.5379,1.53801,475700004.0
2005-03-02 11:22:00,1.53822,1.53838,1.53801,1.53838,249199999.0
2005-03-02 11:23:00,1.5383,1.5386,1.5383,1.53849,343100001.0
2005-03-02 11:24:00,1.53838,1.53872,1.53838,1.53848,398399996.0
2005-03-02 11:25:00,1.53863,1.53863,1.53822,1.53851,284399999.0
2005-03-02 11:26:00,1.53846,1.53862,1.53839,1.53842,366999997.0
2005-03-02 11:27:00,1.53833,1.53833,1.53818,1.53823,240100001.0
2005-03-02 11:28:00,1.53821,1.53838,1.53813,1.5382,246100000.0
2005-03-02 11:29:00,1.53833,1.5385,1.53825,1.53826,217299999.0
2005-03-02 11:30:00,1.53847,1.53847,1.53816,1.53817,315900001.0
2005-03-02 11:31:00,1.5383,1.5384,1.53815,1.53815,456999998.0
2005-03-02 11:32:00,1.53821,1.53845,1.53821,1.53837,344000006.0
2005-03-02 11:33:00,1.53835,1.53843,1.53818,1.53835,311199997.0
2005-03-02 11:34:00,1.53834,1.53846,1.53822,1.53834,402100001.0
2005-03-02 11:35:00,1.53827,1.53847,1.53816,1.53824,419000001.0
2005-03-02 11:36:00,1.53834,1.53842,1.53816,1.53823,193399998.0
2005-03-02 11:37:00,1.53804,1.53826,1.53804,1.53816,200600000.0
2005-03-02 11:38:00,1.53825,1.53837,1.53818,1.53837,228000000.0
2005-03-02 11:39:00,1.53819,1.53844,1.53819,1.53842,330900001.0
2005-03-02 11:40:00,1.53835,1.53845,1.5382,1.53834,224800005.0
2005-03-02 11:41:00,1.53828,1.53843,1.53808,1.53843,476900008.0
2005-03-02 11:42:00,1.5384,1.53861,1.5383,1.53854,315300002.0
2005-03-02 11:43:00,1.53854,1.53875,1.53845,1.53858,492599999.0
2005-03-02 11:44:00,1.53855,1.53871,1.5383,1.53849,220700002.0
2005-03-02 11:45:00,1.53843,1.53857,1.53835,1.53843,316499995.0
2005-03-02 11:46:00,1.53859,1.53875,1.53843,1.53846,369299993.0
2005-03-02 11:47:00,1.53836,1.53894,1.53836,1.53894,196100001.0
2005-03-02 11:48:00,1.53879,1.53903,1.53875,1.53886,188200003.0
2005-03-02 11:49:00,1.53881,1.53924,1.53881,1.5389,337799996.0
2005-03-02 11:50:00,1.53928,1.53938,1.53913,1.53913,401100000.0
2005-03-02 11:51:00,1.53925,1.53932,1.53901,1.53912,358800005.0
2005-03-02 11:52:00,1.53911,1.53934,1.53911,1.53934,199100003.0
2005-03-02 11:53:00,1.53938,1.53948,1.53913,1.53937,476499994.0
2005-03-02 11:54:00,1.53942,1.53968,1.5393,1.53943,348000005.0
2005-03-02 11:55:00,1.53926,1.5396,1.53926,1.53957,351800003.0
2005-03-02 11:56:00,1.5396,1.54001,1.5396,1.53993,156299997.0
2005-03-02 11:57:00,1.53978,1.53978,1.53959,1.53968,246200001.0
2005-03-02 11:58:00,1.53978,1.53978,1.53943,1.53951,261999997.0
2005-03-02 11:59:00,1.53957,1.53963,1.53936,1.53938,287300001.0
2005-03-02 12:00:00,1.53953,1.53986,1.53948,1.53957,221400000.0
2005-03-02 12:01:00,1.53958,1.53986,1.53958,1.53985,484400001.0
2005-03-02 12:02:00,1.53988,1.53991,1.53965,1.53979,381800002.0
2005-03-02 12:03:00,1.53994,1.53996,1.53969,1.53987,361600008.0
2005-03-02 12:04:00,1.53989,1.53997,1.53981,1.53988,78300000.0
2005-03-02 12:05:00,1.53997,1.54,1.53973,1.53973,244000004.0
2005-03-02 12:06:00,1.53981,1.53991,1.53955,1.53973,253100000.0
2005-03-02 12:07:00,1.53971,1.53971,1.53932,1.53932,319400003.0
2005-03-02 12:08:00,1.53954,1.53961,1.53934,1.53948,400200000.0
2005-03-02 12:09:00,1.53955,1.53965,1.53941,1.53951,235999999.0
2005-03-02 12:10:00,1.5395,1.5396,1.53924,1.53942,233400001.0
2005-03-02 12:11:00,1.53949,1.53959,1.53933,1.53943,349600003.0
2005-03-02 12:12:00,1.53949,1.53967,1.53936,1.53947,324399998.0
2005-03-02 12:13:00,1.53949,1.53957,1.53936,1.53939,191500000.0
2005-03-02 12:14:00,1.53952,1.53961,1.53937,1.53949,402300001.0
2005-03-02 12:15:00,1.53956,1.53963,1.53943,1.53948,418100003.0
2005-03-02 12:16:00,1.5393,1.53954,1.5393,1.53949,171599997.0
2005-03-02 12:17:00,1.53948,1.53957,1.53942,1.53957,210700000.0
2005-03-02 12:18:00,1.53955,1.53982,1.53955,1.53979,245399999.0
2005-03-02 12:19:00,1.53985,1.54,1.53976,1.53976,315899998.0
2005-03-02 12:20:00,1.53993,1.53993,1.53979,1.53979,156500003.0
2005-03-02 12:21:00,1.53965,1.53982,1.53965,1.53982,84700000.0
2005-03-02 12:22:00,1.53971,1.53979,1.53956,1.53959,323700002.0
2005-03-02 12:23:00,1.53948,1.5396,1.53932,1.53949,370599998.0
2005-03-02 12:24:00,1.53959,1.5396,1.53949,1.53952,142100004.0
2005-03-02 12:25:00,1.53955,1.53955,1.53921,1.53924,347700004.0
2005-03-02 12:26:00,1.53948,1.53968,1.53945,1.53953,306400002.0
2005-03-02 12:27:00,1.53945,1.53957,1.53935,1.53943,205200000.0
2005-03-02 12:28:00,1.5393,1.53945,1.53914,1.53932,381400005.0
2005-03-02 12:29:00,1.53929,1.53938,1.53917,1.53917,351499999.0
2005-03-02 12:30:00,1.53927,1.53943,1.53919,1.53938,313500005.0
2005-03-02 12:31:00,1.53941,1.53948,1.53929,1.53948,193099998.0
2005-03-02 12:32:00,1.53941,1.53952,1.5392,1.5393,296500003.0
2005-03-02 12:33:00,1.53943,1.53943,1.53925,1.53936,211700000.0
2005-03-02 12:34:00,1.53935,1.53947,1.53935,1.53947,48300000.0
2005-03-02 12:35:00,1.53952,1.53962,1.53933,1.53947,338600004.0
2005-03-02 12:36:00,1.53937,1.53948,1.53927,1.53939,86200001.0
2005-03-02 12:37:00,1.53934,1.53951,1.53934,1.53942,321599999.0
2005-03-02 12:38:00,1.53937,1.53949,1.53921,1.53932,364200007.0
2005-03-02 12:39:00,1.53936,1.53936,1.53911,1.53934,251299998.0
2005-03-02 12:40:00,1.5394,1.53945,1.53918,1.53927,305500002.0
2005-03-02 12:41:00,1.53931,1.53948,1.53927,1.53945,515200007.0
2005-03-02 12:42:00,1.5394,1.53945,1.53922,1.53922,189300000.0
2005-03-02 12:43:00,1.53941,1.53943,1.53921,1.5393,305500004.0
2005-03-02 12:44:00,1.53938,1.53951,1.5393,1.53934,297600003.0
2005-03-02 12:45:00,1.5394,1.53948,1.53932,1.53932,114600003.0
2005-03-02 12:46:00,1.53952,1.53955,1.53934,1.53944,416199994.0
2005-03-02 12:47:00,1.53957,1.53961,1.53941,1.53949,323600002.0
2005-03-02 12:48:00,1.53931,1.53955,1.53931,1.53955,280500000.0
2005-03-02 12:49:00,1.53958,1.53958,1.53943,1.53945,85399998.0
2005-03-02 12:50:00,1.53929,1.53946,1.53928,1.53943,218000003.0
2005-03-02 12:51:00,1.53955,1.53962,1.5395,1.53955,254800002.0
2005-03-02 12:52:00,1.53907,1.53961,1.53907,1.53944,542299998.0
2005-03-02 12:53:00,1.53944,1.53959,1.53934,1.53951,305899998.0
2005-03-02 12:54:00,1.53944,1.53973,1.53942,1.53973,177399999.0
2005-03-02 12:55:00,1.53987,1.53987,1.53959,1.53964,263600001.0
2005-03-02 12:56:00,1.53949,1.53983,1.53949,1.53983,318699998.0
2005-03-02 12:57:00,1.53976,1.53996,1.53964,1.53987,337800000.0
2005-03-02 12:58:00,1.53989,1.54005,1.5396,1.53978,174300000.0
2005-03-02 12:59:00,1.5398,1.53984,1.53959,1.53959,282100000.0
2005-03-02 13:00:00,1.53983,1.53993,1.5397,1.53983,332399998.0
2005-03-02 13:01:00,1.5398,1.53994,1.53969,1.53979,266600003.0
2005-03-02 13:02:00,1.53997,1.54005,1.53964,1.53974,202999998.0
2005-03-02 13:03:00,1.53984,1.53985,1.53964,1.53977,456400002.0
2005-03-02 13:04:00,1.53975,1.53995,1.53964,1.53991,334800003.0
2005-03-02 13:05:00,1.53983,1.53995,1.53974,1.53982,335400006.0
2005-03-02 13:06:00,1.53971,1.53997,1.53971,1.53977,272700000.0
2005-03-02 13:07:00,1.53995,1.54009,1.53988,1.53988,294100000.0
2005-03-02 13:08:00,1.53987,1.54003,1.53964,1.53973,310100001.0
2005-03-02 13:09:00,1.54007,1.54019,1.53982,1.54018,432000002.0
2005-03-02 13:10:00,1.54018,1.54037,1.54006,1.54023,220799998.0
2005-03-02 13:11:00,1.54042,1.54096,1.54042,1.54079,214000000.0
2005-03-02 13:12:00,1.54098,1.54114,1.5408,1.54091,400200005.0
2005-03-02 13:13:00,1.54092,1.54118,1.54085,1.541,324500005.0
2005-03-02 13:14:00,1.54112,1.54113,1.54087,1.54087,420099998.0
2005-03-02 13:15:00,1.54112,1.54114,1.5409,1.54091,309000004.0
2005-03-02 13:16:00,1.54105,1.54109,1.54091,1.54095,305799996.0
2005-03-02 13:17:00,1.54092,1.54103,1.54092,1.54103,110099998.0
2005-03-02 13:18:00,1.54082,1.54133,1.54082,1.54122,437399996.0
2005-03-02 13:19:00,1.54133,1.54133,1.54113,1.54118,86500002.0
2005-03-02 13:20:00,1.54124,1.54132,1.54104,1.54112,254999998.0
2005-03-02 13:21:00,1.54122,1.54138,1.54118,1.54123,89400000.0
2005-03-02 13:22:00,1.54135,1.54142,1.5412,1.54129,356099995.0
2005-03-02 13:23:00,1.54126,1.54126,1.54096,1.54096,212700002.0
2005-03-02 13:24:00,1.54105,1.54136,1.54105,1.54127,331400001.0
2005-03-02 13:25:00,1.54118,1.54136,1.54107,1.54107,448800002.0
2005-03-02 13:26:00,1.54111,1.54131,1.54096,1.54113,339000001.0
2005-03-02 13:27:00,1.54116,1.54128,1.54105,1.54112,192199999.0
2005-03-02 13:28:00,1.54115,1.54118,1.541,1.541,380899999.0
2005-03-02 13:29:00,1.54097,1.54105,1.54083,1.54098,249400000.0
2005-03-02 13:30:00,1.54094,1.5411,1.54087,1.54104,280700000.0
2005-03-02 13:31:00,1.54096,1.54109,1.54088,1.54095,195199999.0
2005-03-02 13:32:00,1.54097,1.54125,1.54097,1.54111,335400001.0
2005-03-02 13:33:00,1.54125,1.54137,1.54114,1.54116,310900002.0
2005-03-02 13:34:00,1.5413,1.54138,1.54116,1.54133,218499999.0
2005-03-02 13:35:00,1.54133,1.54147,1.54119,1.54119,318399999.0
2005-03-02 13:36:00,1.54142,1.54152,1.54118,1.54141,427499998.0
2005-03-02 13:37:00,1.54122,1.54135,1.54112,1.54117,55600001.0
2005-03-02 13:38:00,1.54125,1.54133,1.54116,1.54131,287000001.0
2005-03-02 13:39:00,1.5413,1.5413,1.54099,1.54099,126600000.0
2005-03-02 13:40:00,1.54102,1.54108,1.54074,1.54074,445700000.0
2005-03-02 13:41:00,1.54087,1.54098,1.54068,1.54093,330800001.0
2005-03-02 13:42:00,1.54073,1.54085,1.54066,1.54075,103900000.0
2005-03-02 13:43:00,1.54072,1.54084,1.54064,1.54084,250000000.0
2005-03-02 13:44:00,1.54075,1.54088,1.54062,1.54082,203600002.0
2005-03-02 13:45:00,1.54077,1.5408,1.54065,1.54069,97399999.0
2005-03-02 13:46:00,1.54093,1.54093,1.5407,1.54076,234000003.0
2005-03-02 13:47:00,1.5407,1.54088,1.54056,1.54073,299800000.0
2005-03-02 13:48:00,1.54081,1.54081,1.54051,1.54062,351100005.0
2005-03-02 13:49:00,1.54077,1.54084,1.54068,1.54074,120000002.0
2005-03-02 13:50:00,1.54064,1.54083,1.54063,1.54079,228099998.0
2005-03-02 13:51:00,1.54076,1.5409,1.5406,1.54065,257499999.0
2005-03-02 13:52:00,1.54067,1.5408,1.54063,1.54075,251800002.0
2005-03-02 13:53:00,1.54077,1.54083,1.54067,1.54082,198199999.0
2005-03-02 13:54:00,1.54095,1.541,1.5408,1.54098,265600002.0
2005-03-02 13:55:00,1.54084,1.54092,1.5407,1.5408,363299999.0
2005-03-02 13:56:00,1.5409,1.54097,1.54082,1.54092,216600000.0
2005-03-02 13:57:00,1.54084,1.54106,1.54076,1.54082,393600003.0
2005-03-02 13:58:00,1.54082,1.54101,1.54078,1.54079,267200002.0
2005-03-02 13:59:00,1.54075,1.54082,1.54061,1.54073,233899997.0
2005-03-02 14:00:00,1.54069,1.54081,1.5406,1.54072,227300000.0
2005-03-02 14:01:00,1.54069,1.54085,1.54059,1.54072,280900004.0
2005-03-02 14:02:00,1.54087,1.54094,1.54077,1.54083,522299998.0
2005-03-02 14:03:00,1.54039,1.54085,1.54039,1.5408,239000000.0
2005-03-02 14:04:00,1.54082,1.54085,1.54064,1.54074,304099997.0
2005-03-02 14:05:00,1.5408,1.54085,1.5408,1.54085,120699999.0
2005-03-02 14:06:00,1.5408,1.5408,1.54051,1.54063,369700001.0
2005-03-02 14:07:00,1.54071,1.54077,1.5406,1.54062,336399999.0
2005-03-02 14:08:00,1.54056,1.54078,1.54056,1.54073,272100001.0
2005-03-02 14:09:00,1.54085,1.54098,1.54058,1.54061,339599998.0
2005-03-02 14:10:00,1.5407,1.54082,1.54065,1.54078,275699993.0
2005-03-02 14:11:00,1.5407,1.54086,1.54064,1.54072,203900003.0
2005-03-02 14:12:00,1.54063,1.54084,1.54061,1.54079,382600004.0
2005-03-02 14:13:00,1.54083,1.5409,1.5406,1.54086,260000001.0
2005-03-02 14:14:00,1.54076,1.54089,1.54066,1.54076,253799996.0
2005-03-02 14:15:00,1.54092,1.54097,1.54074,1.54081,398000005.0
2005-03-02 14:16:00,1.54078,1.54087,1.54066,1.54066,265400003.0
2005-03-02 14:17:00,1.54082,1.5409,1.54065,1.54069,246199998.0
2005-03-02 14:18:00,1.54074,1.541,1.54074,1.54081,379700004.0
2005-03-02 14:19:00,1.54098,1.54115,1.54095,1.54104,306700002.0
2005-03-02 14:20:00,1.54087,1.54105,1.54061,1.54096,568600003.0
2005-03-02 14:21:00,1.54077,1.54094,1.54068,1.54068,315099999.0
2005-03-02 14:22:00,1.54073,1.54092,1.54068,1.54074,397799999.0
2005-03-02 14:23:00,1.54084,1.54094,1.5407,1.54087,253700001.0
2005-03-02 14:24:00,1.5408,1.54093,1.54071,1.54082,236100004.0
2005-03-02 14:25:00,1.54082,1.54091,1.5407,1.54076,412000001.0
2005-03-02 14:26:00,1.54066,1.5409,1.54061,1.54071,176900000.0
2005-03-02 14:27:00,1.54066,1.5409,1.54059,1.54087,363599999.0
2005-03-02 14:28:00,1.54075,1.54086,1.54059,1.54065,259800000.0
2005-03-02 14:29:00,1.54071,1.54088,1.54062,1.54084,336800004.0
2005-03-02 14:30:00,1.54082,1.54082,1.54045,1.54045,507800002.0
2005-03-02 14:31:00,1.54062,1.54063,1.54037,1.54037,373200000.0
2005-03-02 14:32:00,1.54078,1.54085,1.54058,1.54058,497199994.0
2005-03-02 14:33:00,1.54057,1.54074,1.54057,1.54068,290100000.0
2005-03-02 14:34:00,1.54052,1.54069,1.54034,1.54047,185500002.0
2005-03-02 14:35:00,1.54045,1.54069,1.5404,1.5406,371600003.0
2005-03-02 14:36:00,1.54048,1.54064,1.54046,1.54064,275799997.0
2005-03-02 14:37:00,1.54064,1.5408,1.54056,1.54063,433299999.0
2005-03-02 14:38:00,1.54059,1.54068,1.54045,1.54058,339700004.0
2005-03-02 14:39:00,1.54056,1.5407,1.54047,1.54047,364299993.0
2005-03-02 14:40:00,1.54052,1.54077,1.54052,1.54069,334399997.0
2005-03-02 14:41:00,1.54052,1.54072,1.54046,1.54057,260400003.0
2005-03-02 14:42:00,1.54068,1.54068,1.54038,1.54057,464600003.0
2005-03-02 14:43:00,1.54075,1.54075,1.54045,1.54065,279499998.0
2005-03-02 14:44:00,1.54056,1.5407,1.54041,1.54055,271699997.0
2005-03-02 14:45:00,1.54057,1.54069,1.54043,1.54056,212400000.0
2005-03-02 14:46:00,1.54058,1.54065,1.54046,1.54053,429499999.0
2005-03-02 14:47:00,1.54062,1.54073,1.54052,1.54065,173199999.0
2005-03-02 14:48:00,1.54062,1.54068,1.54049,1.54061,132699999.0
2005-03-02 14:49:00,1.54045,1.54067,1.54044,1.54048,179200000.0
2005-03-02 14:50:00,1.54075,1.54078,1.54057,1.54068,345100000.0
2005-03-02 14:51:00,1.54058,1.5407,1.54037,1.5407,372799998.0
2005-03-02 14:52:00,1.54073,1.54073,1.54054,1.54055,86900000.0
2005-03-02 14:53:00,1.54054,1.54072,1.54044,1.54057,133100001.0
2005-03-02 14:54:00,1.54067,1.54076,1.54058,1.54065,338399996.0
2005-03-02 14:55:00,1.54065,1.54075,1.54052,1.54055,185799998.0
2005-03-02 14:56:00,1.54072,1.54079,1.54059,1.54072,341800001.0
2005-03-02 14:57:00,1.54072,1.54085,1.54062,1.54071,298800001.0
2005-03-02 14:58:00,1.54078,1.54101,1.54076,1.54083,274499999.0
2005-03-02 14:59:00,1.5407,1.54093,1.54066,1.54075,326299999.0
2005-03-02 15:00:00,1.54085,1.54093,1.54072,1.54081,255500002.0
2005-03-02 15:01:00,1.5408,1.5408,1.54054,1.5406,449200000.0
2005-03-02 15:02:00,1.54084,1.54092,1.54069,1.54075,176600001.0
2005-03-02 15:03:00,1.54068,1.54085,1.54068,1.54079,281300000.0
2005-03-02 15:04:00,1.54081,1.54101,1.54079,1.541,210300002.0
2005-03-02 15:05:00,1.54078,1.54098,1.54054,1.54088,168400003.0
2005-03-02 15:06:00,1.54067,1.54093,1.54067,1.54082,146299997.0
2005-03-02 15:07:00,1.54077,1.54093,1.54073,1.54082,212500004.0
2005-03-02 15:08:00,1.5407,1.54085,1.54049,1.54068,198800002.0
2005-03-02 15:09:00,1.54085,1.54089,1.5407,1.54079,306800003.0
2005-03-02 15:10:00,1.54078,1.54078,1.54051,1.5406,242900000.0
2005-03-02 15:11:00,1.54083,1.54087,1.54067,1.54084,268299999.0
2005-03-02 15:12:00,1.5409,1.54115,1.54087,1.54093,469000004.0
2005-03-02 15:13:00,1.54086,1.54111,1.54083,1.54101,360399997.0
2005-03-02 15:14:00,1.54103,1.54115,1.5409,1.54096,116299999.0
2005-03-02 15:15:00,1.54094,1.54122,1.54094,1.54113,390100001.0
2005-03-02 15:16:00,1.54126,1.54126,1.54109,1.54111,177100002.0
2005-03-02 15:17:00,1.54138,1.54138,1.54112,1.54118,196799999.0
2005-03-02 15:18:00,1.54112,1.54112,1.54079,1.54104,304300001.0
2005-03-02 15:19:00,1.54106,1.54114,1.54098,1.54112,306000000.0
2005-03-02 15:20:00,1.54103,1.5412,1.54098,1.54103,227100001.0
2005-03-02 15:21:00,1.54105,1.54115,1.54092,1.54097,102700000.0
2005-03-02 15:22:00,1.54104,1.54104,1.54087,1.54087,21200000.0
2005-03-02 15:23:00,1.5409,1.54114,1.54076,1.54092,152499998.0
2005-03-02 15:24:00,1.54101,1.54115,1.54096,1.54096,298299999.0
2005-03-02 15:25:00,1.541,1.5411,1.54082,1.54096,256999997.0
2005-03-02 15:26:00,1.54089,1.54104,1.54081,1.54102,309399997.0
2005-03-02 15:27:00,1.5411,1.54117,1.54107,1.54108,129100003.0
2005-03-02 15:28:00,1.54103,1.54119,1.54101,1.54102,210200001.0
2005-03-02 15:29:00,1.54117,1.54125,1.54095,1.5411,279600003.0
2005-03-02 15:30:00,1.54117,1.54125,1.54097,1.54109,221800000.0
2005-03-02 15:31:00,1.54099,1.54119,1.54099,1.54119,51900000.0
2005-03-02 15:32:00,1.54118,1.54123,1.54103,1.54107,383400001.0
2005-03-02 15:33:00,1.54128,1.54128,1.54106,1.5412,352999999.0
2005-03-02 15:34:00,1.54114,1.54122,1.54092,1.5411,176700000.0
2005-03-02 15:35:00,1.54116,1.54127,1.54102,1.54122,452499998.0
2005-03-02 15:36:00,1.54118,1.54138,1.54107,1.54124,316300002.0
2005-03-02 15:37:00,1.54131,1.54151,1.54123,1.54136,210900001.0
2005-03-02 15:38:00,1.54148,1.54151,1.54121,1.54121,291000002.0
2005-03-02 15:39:00,1.54128,1.54138,1.54114,1.54123,257600002.0
2005-03-02 15:40:00,1.54107,1.54125,1.54107,1.54125,10400000.0
2005-03-02 15:41:00,1.54122,1.54133,1.54113,1.54123,447000004.0
2005-03-02 15:42:00,1.54096,1.54111,1.54096,1.54111,105400002.0
2005-03-02 15:43:00,1.54102,1.54115,1.54087,1.54098,300099999.0
2005-03-02 15:44:00,1.54115,1.54124,1.54103,1.54123,304999996.0
2005-03-02 15:45:00,1.54118,1.54132,1.54109,1.54124,256400000.0
2005-03-02 15:46:00,1.5412,1.54125,1.54101,1.54108,198900001.0
2005-03-02 15:47:00,1.54123,1.54133,1.54113,1.54122,372899996.0
2005-03-02 15:48:00,1.54132,1.54142,1.54117,1.54124,456100000.0
2005-03-02 15:49:00,1.54111,1.54134,1.54111,1.54134,466400003.0
2005-03-02 15:50:00,1.54138,1.54138,1.5411,1.54114,276099999.0
2005-03-02 15:51:00,1.54107,1.54123,1.54095,1.54109,294499996.0
2005-03-02 15:52:00,1.54122,1.54125,1.54107,1.54108,391500000.0
2005-03-02 15:53:00,1.5411,1.54131,1.54104,1.54119,379700000.0
2005-03-02 15:54:00,1.54112,1.54127,1.54104,1.54124,246099999.0
2005-03-02 15:55:00,1.54118,1.54136,1.54114,1.54135,320700000.0
2005-03-02 15:56:00,1.5412,1.54135,1.54113,1.54135,334999999.0
2005-03-02 15:57:00,1.54114,1.54127,1.54112,1.5412,201300002.0
2005-03-02 15:58:00,1.5412,1.54128,1.54114,1.54122,123900002.0
2005-03-02 15:59:00,1.54127,1.54133,1.54115,1.54123,310900002.0
2005-03-02 16:00:00,1.54113,1.54126,1.54106,1.54123,213100000.0
2005-03-02 16:01:00,1.54109,1.54131,1.54109,1.54123,318700002.0
2005-03-02 16:02:00,1.54131,1.5414,1.54115,1.5413,254100000.0
2005-03-02 16:03:00,1.54119,1.5414,1.5411,1.5414,403600002.0
2005-03-02 16:04:00,1.54135,1.54145,1.54123,1.54126,349500000.0
2005-03-02 16:05:00,1.54131,1.5414,1.54115,1.54129,266299999.0
2005-03-02 16:06:00,1.54117,1.54147,1.54117,1.54138,343200003.0
2005-03-02 16:07:00,1.54116,1.54137,1.54114,1.54133,302800000.0
2005-03-02 16:08:00,1.54147,1.54177,1.54144,1.54166,241700003.0
2005-03-02 16:09:00,1.5417,1.5417,1.54151,1.54151,126899999.0
2005-03-02 16:10:00,1.54155,1.54155,1.54126,1.54141,231199998.0
2005-03-02 16:11:00,1.54145,1.5416,1.54131,1.54131,368300001.0
2005-03-02 16:12:00,1.54153,1.54171,1.54133,1.54162,385600001.0
2005-03-02 16:13:00,1.54135,1.54179,1.54135,1.54163,316500005.0
2005-03-02 16:14:00,1.54175,1.54181,1.54144,1.5417,485900004.0
2005-03-02 16:15:00,1.54138,1.54182,1.54138,1.54162,301299999.0
2005-03-02 16:16:00,1.54162,1.54166,1.54143,1.54149,313899999.0
2005-03-02 16:17:00,1.54172,1.54177,1.54153,1.54154,198300001.0
2005-03-02 16:18:00,1.54153,1.54156,1.54137,1.54148,289599998.0
2005-03-02 16:19:00,1.54157,1.54162,1.54145,1.54149,432800000.0
2005-03-02 16:20:00,1.54154,1.5417,1.54146,1.54157,360599994.0
2005-03-02 16:21:00,1.54163,1.54172,1.54153,1.54161,85400000.0
2005-03-02 16:22:00,1.54152,1.54166,1.54152,1.54162,24000000.0
2005-03-02 16:23:00,1.54165,1.5418,1.54161,1.54177,319699996.0
2005-03-02 16:24:00,1.54153,1.54172,1.54147,1.54155,337400002.0
2005-03-02 16:25:00,1.54155,1.54155,1.54138,1.5414,149500002.0
2005-03-02 16:26:00,1.54144,1.54157,1.54127,1.54133,257599999.0
2005-03-02 16:27:00,1.54133,1.54148,1.5412,1.54135,221000000.0
2005-03-02 16:28:00,1.54147,1.54153,1.54124,1.54124,191100001.0
2005-03-02 16:29:00,1.54127,1.54137,1.54114,1.54127,338299999.0
2005-03-02 16:30:00,1.54137,1.54137,1.54115,1.54129,378200000.0
2005-03-02 16:31:00,1.54117,1.54128,1.541,1.54123,375600004.0
2005-03-02 16:32:00,1.54123,1.5413,1.54108,1.54114,380399999.0
2005-03-02 16:33:00,1.54118,1.54133,1.54115,1.54117,213600001.0
2005-03-02 16:34:00,1.54123,1.54129,1.54112,1.54122,129300000.0
2005-03-02 16:35:00,1.54128,1.54128,1.54115,1.54123,102199999.0
2005-03-02 16:36:00,1.54118,1.54127,1.54106,1.54124,282900000.0
2005-03-02 16:37:00,1.54119,1.5413,1.54109,1.54109,280300003.0
2005-03-02 16:38:00,1.54117,1.54121,1.54094,1.54114,482699997.0
2005-03-02 16:39:00,1.54118,1.54123,1.54105,1.5411,379200003.0
2005-03-02 16:40:00,1.54128,1.54128,1.54113,1.54122,117299998.0
2005-03-02 16:41:00,1.54104,1.54117,1.54091,1.54105,199100002.0
2005-03-02 16:42:00,1.54098,1.54137,1.54098,1.54125,452600003.0
2005-03-02 16:43:00,1.54127,1.54138,1.541,1.54119,325799993.0
2005-03-02 16:44:00,1.54107,1.54121,1.54102,1.54109,326700003.0
2005-03-02 16:45:00,1.5411,1.54113,1.54088,1.54097,226599999.0
2005-03-02 16:46:00,1.54105,1.54113,1.5409,1.541,232500002.0
2005-03-02 16:47:00,1.54108,1.54112,1.54095,1.54104,385599996.0
2005-03-02 16:48:00,1.541,1.54109,1.54073,1.54081,237500003.0
2005-03-02 16:49:00,1.54089,1.54104,1.54073,1.54088,214600001.0
2005-03-02 16:50:00,1.54106,1.54113,1.541,1.54107,127000001.0
2005-03-02 16:51:00,1.54108,1.54113,1.54079,1.54079,398500001.0
2005-03-02 16:52:00,1.54112,1.5412,1.54104,1.54112,168900003.0
2005-03-02 16:53:00,1.54124,1.54133,1.54117,1.54117,191800002.0
2005-03-02 16:54:00,1.54106,1.54135,1.54106,1.54128,414300004.0
2005-03-02 16:55:00,1.54132,1.54144,1.54123,1.54144,480299998.0
2005-03-02 16:56:00,1.54132,1.54147,1.54126,1.54136,265100002.0
2005-03-02 16:57:00,1.54144,1.5416,1.54131,1.54142,365100004.0
2005-03-02 16:58:00,1.54134,1.54174,1.54134,1.54162,206299999.0
2005-03-02 16:59:00,1.54166,1.54166,1.54146,1.54159,122799998.0
2005-03-02 17:00:00,1.54158,1.5416,1.54126,1.54146,422300002.0
2005-03-02 17:01:00,1.54147,1.54157,1.54123,1.54145,235899999.0
2005-03-02 17:02:00,1.54137,1.54146,1.5412,1.54131,262100002.0
2005-03-02 17:03:00,1.5415,1.54185,1.54144,1.54161,399699998.0
2005-03-02 17:04:00,1.54184,1.54199,1.54155,1.54155,290199998.0
2005-03-02 17:05:00,1.5416,1.54175,1.54139,1.54145,259400000.0
2005-03-02 17:06:00,1.54149,1.54162,1.54139,1.54141,187800003.0
2005-03-02 17:07:00,1.54157,1.54157,1.54127,1.54129,392800003.0
2005-03-02 17:08:00,1.54134,1.54145,1.54115,1.54137,446799994.0
2005-03-02 17:09:00,1.54131,1.54131,1.54112,1.54114,148600000.0
2005-03-02 17:10:00,1.54107,1.54113,1.54094,1.54094,198199999.0
2005-03-02 17:11:00,1.54102,1.54117,1.54085,1.541,246800003.0
2005-03-02 17:12:00,1.54099,1.54116,1.54094,1.54114,443299995.0
2005-03-02 17:13:00,1.54122,1.54142,1.54117,1.5413,230899999.0
2005-03-02 17:14:00,1.5413,1.5415,1.54124,1.54148,323100000.0
2005-03-02 17:15:00,1.54127,1.54147,1.5411,1.54128,328600001.0
2005-03-02 17:16:00,1.54133,1.54157,1.54118,1.5414,681700017.0
2005-03-02 17:17:00,1.54146,1.54162,1.54134,1.54154,263499999.0
2005-03-02 17:18:00,1.54163,1.54167,1.54145,1.54146,363600003.0
2005-03-02 17:19:00,1.54157,1.54179,1.54151,1.54179,178300002.0
2005-03-02 17:20:00,1.54183,1.54183,1.54164,1.54168,142400000.0
2005-03-02 17:21:00,1.54176,1.54183,1.54173,1.54177,98400001.0
2005-03-02 17:22:00,1.54163,1.54175,1.54149,1.5417,287500001.0
2005-03-02 17:23:00,1.54165,1.54165,1.54148,1.54148,120699997.0
2005-03-02 17:24:00,1.54159,1.54159,1.5412,1.5412,359500004.0
2005-03-02 17:25:00,1.54128,1.54144,1.54122,1.54144,318800001.0
2005-03-02 17:26:00,1.54134,1.54142,1.54123,1.54123,100699998.0
2005-03-02 17:27:00,1.54124,1.54135,1.54123,1.54134,250399998.0
2005-03-02 17:28:00,1.54132,1.54161,1.54119,1.5414,319200002.0
2005-03-02 17:29:00,1.5415,1.54165,1.54135,1.5416,375800001.0
2005-03-02 17:30:00,1.54151,1.54153,1.54133,1.54145,204900003.0
2005-03-02 17:31:00,1.54159,1.54166,1.54144,1.54147,477800007.0
2005-03-02 17:32:00,1.54172,1.54173,1.54149,1.54163,299500003.0
2005-03-02 17:33:00,1.54177,1.54182,1.54159,1.54159,282300002.0
2005-03-02 17:34:00,1.5417,1.54177,1.54151,1.54161,227900000.0
2005-03-02 17:35:00,1.5416,1.5417,1.54144,1.54152,156600001.0
2005-03-02 17:36:00,1.54128,1.54151,1.54128,1.54148,286100002.0
2005-03-02 17:37:00,1.54123,1.54148,1.54118,1.54123,299800000.0
2005-03-02 17:38:00,1.54109,1.54122,1.541,1.54119,161600004.0
2005-03-02 17:39:00,1.5412,1.54135,1.5411,1.54121,333699999.0
2005-03-02 17:40:00,1.54101,1.54133,1.54101,1.54133,251199996.0
2005-03-02 17:41:00,1.54124,1.54132,1.54109,1.54119,268100004.0
2005-03-02 17:42:00,1.54135,1.54139,1.54116,1.54118,400400004.0
2005-03-02 17:43:00,1.54129,1.54152,1.54113,1.54113,428099994.0
2005-03-02 17:44:00,1.54118,1.54132,1.54099,1.54125,369499997.0
2005-03-02 17:45:00,1.54112,1.54126,1.54109,1.54118,356000002.0
2005-03-02 17:46:00,1.54126,1.54126,1.54111,1.54125,248300001.0
2005-03-02 17:47:00,1.54128,1.54153,1.54125,1.54136,257700000.0
2005-03-02 17:48:00,1.54164,1.54172,1.54142,1.54156,386100001.0
2005-03-02 17:49:00,1.54156,1.54179,1.54147,1.54158,457200003.0
2005-03-02 17:50:00,1.54165,1.54177,1.54159,1.5416,157199999.0
2005-03-02 17:51:00,1.54164,1.54179,1.54155,1.54172,451099997.0
2005-03-02 17:52:00,1.5417,1.54182,1.54156,1.54178,341700001.0
2005-03-02 17:53:00,1.54166,1.54178,1.5414,1.5414,388299997.0
2005-03-02 17:54:00,1.54158,1.54169,1.54128,1.54138,378200001.0
2005-03-02 17:55:00,1.5415,1.5415,1.54126,1.54128,256000004.0
2005-03-02 17:56:00,1.54134,1.54157,1.54131,1.54139,318099995.0
2005-03-02 17:57:00,1.54155,1.54155,1.54139,1.54145,125100002.0
2005-03-02 17:58:00,1.54156,1.54168,1.54144,1.54151,467700002.0
2005-03-02 17:59:00,1.54156,1.54157,1.54141,1.54157,213900000.0
2005-03-02 18:00:00,1.54173,1.54177,1.54148,1.54175,173900001.0
2005-03-02 18:01:00,1.5422,1.5423,1.5422,1.5423,1925899999.0
2005-03-02 18:02:00,1.5422,1.5423,1.5422,1.5422,1925899999.0
2005-03-02 18:03:00,1.5422,1.5422,1.5421,1.5421,1925899999.0
2005-03-02 18:04:00,1.5421,1.5424,1.5421,1.5423,1925899999.0
2005-03-02 18:05:00,1.5424,1.5424,1.5424,1.5424,1925899999.0
2005-03-02 18:06:00,1.5425,1.5425,1.5425,1.5425,1925899999.0
2005-03-02 18:07:00,1.5424,1.5425,1.5424,1.5425,1925899999.0
2005-03-02 18:08:00,1.5425,1.5425,1.5424,1.5424,1925899999.0
2005-03-02 18:09:00,1.54206,1.54247,1.54205,1.54242,1925899999.0
2005-03-02 18:10:00,1.5424,1.5425,1.5424,1.5425,1583600006.0
2005-03-02 18:11:00,1.54207,1.54221,1.54187,1.54195,1583600006.0
2005-03-02 18:12:00,1.54211,1.54216,1.54182,1.54194,1883099995.0
2005-03-02 18:13:00,1.54216,1.54219,1.54185,1.54185,1420600008.0
2005-03-02 18:15:00,1.54207,1.54224,1.542,1.54218,1004800007.0
2005-03-02 18:17:00,1.54219,1.54234,1.54195,1.54216,2109699992.0
2005-03-02 18:18:00,1.54192,1.54219,1.54174,1.54207,862700002.0
2005-03-02 18:19:00,1.54234,1.54238,1.54206,1.5422,1998600006.0
2005-03-02 18:20:00,1.54227,1.54239,1.54203,1.54212,1895599999.0
2005-03-02 18:21:00,1.54227,1.54231,1.54211,1.54211,772600000.0
2005-03-02 18:22:00,1.54208,1.54229,1.54203,1.54229,934500005.0
2005-03-02 18:26:00,1.5424,1.5426,1.5424,1.5426,1432699995.0
2005-03-02 18:27:00,1.54231,1.54231,1.54191,1.5421,1432699995.0
2005-03-02 18:28:00,1.5425,1.5426,1.5424,1.5426,1825200003.0
2005-03-02 18:29:00,1.54225,1.54225,1.54193,1.54195,1825200003.0
2005-03-02 18:30:00,1.54207,1.54217,1.54188,1.54197,1109099992.0
2005-03-02 18:31:00,1.54201,1.54227,1.54183,1.54218,836900007.0
2005-03-02 18:32:00,1.54216,1.54224,1.54184,1.54197,1321799999.0
2005-03-02 18:33:00,1.54202,1.54226,1.54189,1.54213,1907900008.0
2005-03-02 18:34:00,1.5425,1.5425,1.5424,1.5425,1744999992.0
2005-03-02 18:35:00,1.54213,1.5423,1.54211,1.54218,1744999992.0
2005-03-02 18:36:00,1.54214,1.54229,1.54203,1.54214,1467099998.0
2005-03-02 18:37:00,1.54219,1.54232,1.54205,1.54223,2028000005.0
2005-03-02 18:38:00,1.54223,1.54235,1.54204,1.54217,1623300005.0
2005-03-02 18:39:00,1.54211,1.54234,1.54211,1.54225,1842800005.0
2005-03-02 18:40:00,1.5424,1.5425,1.5424,1.5424,1047099992.0
2005-03-02 18:41:00,1.54193,1.54226,1.54193,1.5422,1047099992.0
2005-03-02 18:42:00,1.54239,1.54251,1.54218,1.54218,1388100002.0
2005-03-02 18:43:00,1.54241,1.54249,1.54226,1.5423,344199999.0
2005-03-02 18:44:00,1.54225,1.54232,1.54199,1.542,668900004.0
2005-03-02 18:45:00,1.54218,1.54232,1.54204,1.54215,449999998.0
2005-03-02 18:46:00,1.54223,1.54236,1.54206,1.54223,319500002.0
2005-03-02 18:47:00,1.54213,1.54228,1.54207,1.54222,93199999.0
2005-03-02 18:48:00,1.54228,1.54234,1.54211,1.54218,1388799998.0
2005-03-02 18:49:00,1.54259,1.54276,1.54238,1.54262,378899999.0
2005-03-02 18:50:00,1.54271,1.54292,1.54259,1.5427,680900010.0
2005-03-02 18:51:00,1.54261,1.54287,1.54255,1.54267,1524700020.0
2005-03-02 18:52:00,1.54264,1.54274,1.54253,1.5426,1336099995.0
2005-03-02 18:53:00,1.54264,1.54272,1.54249,1.54255,1256900007.0
2005-03-02 18:54:00,1.54244,1.54269,1.54244,1.54255,822700003.0
2005-03-02 18:55:00,1.54274,1.54274,1.54246,1.54246,1398100012.0
2005-03-02 18:56:00,1.54265,1.54268,1.54244,1.54244,963200007.0
2005-03-02 18:57:00,1.5424,1.5425,1.54212,1.5422,606299999.0
2005-03-02 18:58:00,1.54222,1.54222,1.54178,1.54195,1228099997.0
2005-03-02 18:59:00,1.54218,1.54228,1.54195,1.54212,1772200004.0
2005-03-02 19:00:00,1.54218,1.54223,1.54203,1.54213,491200002.0
2005-03-02 19:01:00,1.54222,1.54222,1.54191,1.54201,350600001.0
2005-03-02 19:02:00,1.54215,1.54225,1.54202,1.54205,692300007.0
2005-03-02 19:03:00,1.54197,1.54209,1.54192,1.542,553600003.0
2005-03-02 19:04:00,1.54201,1.54225,1.54201,1.54222,235100003.0
2005-03-02 19:05:00,1.54233,1.54239,1.54196,1.54198,739800003.0
2005-03-02 19:06:00,1.5423,1.54245,1.54227,1.54238,1687600001.0
2005-03-02 19:07:00,1.54239,1.54251,1.54225,1.54228,981700000.0
2005-03-02 19:08:00,1.54245,1.54249,1.54225,1.54229,1462900002.0
2005-03-02 19:09:00,1.54234,1.54246,1.54218,1.5423,1442800008.0
2005-03-02 19:10:00,1.54249,1.54259,1.54236,1.54249,972200001.0
2005-03-02 19:11:00,1.54248,1.54256,1.54233,1.54243,1251500007.0
2005-03-02 19:12:00,1.54247,1.54258,1.54226,1.54234,707899999.0
2005-03-02 19:13:00,1.5424,1.54253,1.5423,1.54246,597400001.0
2005-03-02 19:14:00,1.54226,1.54246,1.54226,1.54242,470300004.0
2005-03-02 19:15:00,1.54251,1.54258,1.54245,1.54255,1374600008.0
2005-03-02 19:16:00,1.5423,1.54259,1.54218,1.54225,497800000.0
2005-03-02 19:17:00,1.54255,1.54257,1.5423,1.5423,888799996.0
2005-03-02 19:18:00,1.5425,1.54265,1.54241,1.54258,714300011.0
2005-03-02 19:19:00,1.54259,1.54268,1.54244,1.54254,883799997.0
2005-03-02 19:20:00,1.54252,1.54262,1.54227,1.54252,1064500016.0
2005-03-02 19:21:00,1.54235,1.54256,1.54226,1.54234,1145800005.0
2005-03-02 19:22:00,1.54229,1.5424,1.54224,1.54233,186699999.0
2005-03-02 19:23:00,1.54217,1.54229,1.54206,1.54222,759700004.0
2005-03-02 19:24:00,1.54212,1.54246,1.54203,1.54225,596799999.0
2005-03-02 19:25:00,1.54216,1.54232,1.54208,1.54218,832100000.0
2005-03-02 19:26:00,1.54233,1.54256,1.54218,1.54237,1147000002.0
2005-03-02 19:27:00,1.54257,1.54257,1.54219,1.54219,1308199993.0
2005-03-02 19:28:00,1.5423,1.54246,1.54221,1.54221,510400005.0
2005-03-02 19:29:00,1.54217,1.54244,1.54208,1.54225,657000003.0
2005-03-02 19:31:00,1.54238,1.54246,1.54216,1.54225,1377700006.0
2005-03-02 19:32:00,1.54223,1.54239,1.54219,1.54234,643199999.0
2005-03-02 19:33:00,1.54238,1.54245,1.54224,1.54224,766599993.0
2005-03-02 19:34:00,1.54231,1.54247,1.54226,1.54239,1675799995.0
2005-03-02 19:35:00,1.54237,1.54237,1.54207,1.54223,1068600007.0
2005-03-02 19:36:00,1.54225,1.54225,1.54192,1.542,760500001.0
2005-03-02 19:37:00,1.54215,1.54232,1.54214,1.54232,311600004.0
2005-03-02 19:38:00,1.54229,1.54233,1.54215,1.54218,650200001.0
2005-03-02 19:39:00,1.54226,1.54229,1.54199,1.54214,1235400003.0
2005-03-02 19:40:00,1.54222,1.54237,1.54213,1.54228,586500000.0
2005-03-02 19:41:00,1.54233,1.54247,1.5421,1.54215,315599998.0
2005-03-02 19:42:00,1.54227,1.54237,1.54213,1.54217,671900000.0
2005-03-02 19:43:00,1.54253,1.54263,1.5424,1.54249,530599999.0
2005-03-02 19:44:00,1.54255,1.54257,1.5424,1.54242,813700003.0
2005-03-02 19:45:00,1.54258,1.54258,1.54234,1.54244,233000002.0
2005-03-02 19:46:00,1.54245,1.54253,1.54227,1.54241,550399999.0
2005-03-02 19:47:00,1.54226,1.54253,1.54226,1.54245,404799997.0
2005-03-02 19:48:00,1.54243,1.54245,1.54236,1.5424,465299999.0
2005-03-02 19:49:00,1.54248,1.54256,1.54238,1.54243,1192099998.0
2005-03-02 19:50:00,1.54239,1.54252,1.54229,1.5424,126099999.0
2005-03-02 19:51:00,1.54254,1.5426,1.54225,1.54245,626799999.0
2005-03-02 19:52:00,1.54238,1.54245,1.5423,1.54245,317100005.0
2005-03-02 19:53:00,1.54245,1.54245,1.54221,1.54224,561999994.0
2005-03-02 19:54:00,1.5424,1.54245,1.5423,1.5423,433600005.0
2005-03-02 19:55:00,1.5425,1.54262,1.54237,1.54237,561000002.0
2005-03-02 19:56:00,1.54256,1.54269,1.54241,1.5425,1081599998.0
2005-03-02 19:57:00,1.5425,1.54275,1.54239,1.54249,1635100013.0
2005-03-02 19:58:00,1.5425,1.54275,1.54248,1.54264,1635299999.0
2005-03-02 19:59:00,1.5426,1.54274,1.54239,1.54239,1162299997.0
2005-03-02 20:00:00,1.54268,1.5428,1.5424,1.54251,849900004.0
2005-03-02 20:01:00,1.54254,1.54267,1.54244,1.54244,870799998.0
2005-03-02 20:02:00,1.54266,1.54267,1.5425,1.54258,269099999.0
2005-03-02 20:03:00,1.54262,1.54266,1.54253,1.54256,257200000.0
2005-03-02 20:04:00,1.54246,1.54258,1.54244,1.54258,304400000.0
2005-03-02 20:05:00,1.54259,1.54259,1.54242,1.54246,477999995.0
2005-03-02 20:06:00,1.54248,1.54253,1.54243,1.54247,391500001.0
2005-03-02 20:07:00,1.54251,1.54251,1.54227,1.54227,160600000.0
2005-03-02 20:08:00,1.54235,1.54243,1.5422,1.5423,1625099999.0
2005-03-02 20:09:00,1.54226,1.54238,1.54219,1.54231,292600003.0
2005-03-02 20:10:00,1.54232,1.54232,1.54198,1.54203,288199998.0
2005-03-02 20:11:00,1.54202,1.54225,1.54188,1.54203,763500001.0
2005-03-02 20:12:00,1.54197,1.54216,1.54195,1.54208,251599996.0
2005-03-02 20:13:00,1.54217,1.5423,1.54195,1.54206,1792800001.0
2005-03-02 20:14:00,1.54215,1.54218,1.54186,1.54198,613000004.0
2005-03-02 20:15:00,1.54215,1.54237,1.54215,1.54235,1076000003.0
2005-03-02 20:16:00,1.54235,1.54238,1.54214,1.54214,1707399997.0
2005-03-02 20:17:00,1.54233,1.54233,1.54214,1.54226,347500004.0
2005-03-02 20:18:00,1.54206,1.54222,1.54179,1.54188,459199999.0
2005-03-02 20:21:00,1.54237,1.54248,1.54224,1.54235,747000003.0
2005-03-02 20:22:00,1.54223,1.54246,1.54223,1.54228,652400003.0
2005-03-02 20:23:00,1.54225,1.54255,1.54223,1.54242,1127700001.0
2005-03-02 20:24:00,1.54238,1.54249,1.54225,1.54233,578299998.0
2005-03-02 20:25:00,1.54221,1.54241,1.54215,1.54241,746899998.0
2005-03-02 20:26:00,1.54243,1.54243,1.54226,1.54226,246900000.0
2005-03-02 20:27:00,1.54234,1.54243,1.54229,1.54237,444899998.0
2005-03-02 20:28:00,1.5421,1.5421,1.5419,1.5419,1600200001.0
2005-03-02 20:29:00,1.54231,1.54239,1.54205,1.54221,1600200001.0
2005-03-02 20:30:00,1.5419,1.542,1.5419,1.5419,589900007.0
2005-03-02 20:31:00,1.5419,1.5419,1.5419,1.5419,589900007.0
2005-03-02 20:32:00,1.5419,1.5419,1.5417,1.5418,589900007.0
2005-03-02 20:33:00,1.54219,1.54235,1.54206,1.54223,589900007.0
2005-03-02 20:34:00,1.54227,1.54228,1.54198,1.54198,444000000.0
2005-03-02 20:35:00,1.54197,1.54218,1.54196,1.54218,607399995.0
2005-03-02 20:36:00,1.54223,1.54226,1.54198,1.54213,771900006.0
2005-03-02 20:37:00,1.54222,1.54231,1.54195,1.54207,899200000.0
2005-03-02 20:38:00,1.54193,1.54214,1.5419,1.54213,1785999995.0
2005-03-02 20:39:00,1.54211,1.54213,1.54188,1.54188,1041999996.0
2005-03-02 20:40:00,1.54212,1.54227,1.54201,1.54201,1432400006.0
2005-03-02 20:41:00,1.54216,1.54216,1.54181,1.54196,401900001.0
2005-03-02 20:42:00,1.54202,1.5422,1.54192,1.5421,367299998.0
2005-03-02 20:43:00,1.54198,1.54212,1.54169,1.54179,540800003.0
2005-03-02 20:44:00,1.54162,1.5419,1.54162,1.54183,1079399998.0
2005-03-02 20:45:00,1.54169,1.54198,1.54169,1.54171,904199997.0
2005-03-02 20:46:00,1.54204,1.54204,1.54172,1.54188,350200005.0
2005-03-02 20:47:00,1.5418,1.54193,1.54168,1.5419,632900000.0
2005-03-02 20:48:00,1.54175,1.54196,1.54161,1.54178,1417000000.0
2005-03-02 20:49:00,1.54185,1.54202,1.54169,1.54192,838400000.0
2005-03-02 20:50:00,1.54207,1.54213,1.54193,1.54206,2001500008.0
2005-03-02 20:51:00,1.54211,1.54212,1.54192,1.54192,437299999.0
2005-03-02 20:52:00,1.54195,1.54205,1.54181,1.54203,1183600003.0
2005-03-02 20:53:00,1.54201,1.54212,1.5419,1.54191,1928500006.0
2005-03-02 20:54:00,1.54195,1.54212,1.54194,1.54208,782699999.0
2005-03-02 20:55:00,1.542,1.5421,1.542,1.5421,711300000.0
2005-03-02 20:56:00,1.5421,1.5421,1.5419,1.5419,1093699993.0
2005-03-02 20:57:00,1.5419,1.5419,1.5417,1.5417,1093699993.0
2005-03-02 20:58:00,1.5417,1.5417,1.5417,1.5417,1093699993.0
2005-03-02 20:59:00,1.5417,1.5417,1.5414,1.5415,1093699993.0
2005-03-02 21:00:00,1.5416,1.5417,1.5415,1.5417,1093699993.0
2005-03-02 21:01:00,1.5417,1.5417,1.5416,1.5417,1093699993.0
2005-03-02 21:02:00,1.54188,1.54201,1.54178,1.54192,1093699993.0
2005-03-02 21:03:00,1.54185,1.54213,1.54183,1.54192,1618600002.0
2005-03-02 21:04:00,1.54193,1.54193,1.54172,1.54172,199200002.0
2005-03-02 21:05:00,1.54199,1.54201,1.54176,1.54182,900300000.0
2005-03-02 21:06:00,1.54181,1.54204,1.54177,1.54193,409099997.0
2005-03-02 21:07:00,1.54187,1.54187,1.5417,1.54171,378400006.0
2005-03-02 21:08:00,1.54178,1.54184,1.5416,1.54177,351799999.0
2005-03-02 21:09:00,1.54181,1.5419,1.54171,1.54173,429199998.0
2005-03-02 21:10:00,1.54183,1.54201,1.54183,1.54195,887200001.0
2005-03-02 21:11:00,1.54188,1.54195,1.5418,1.54195,653800001.0
2005-03-02 21:12:00,1.54196,1.54205,1.54181,1.54192,307500003.0
2005-03-02 21:13:00,1.5419,1.54202,1.5418,1.54194,1092899999.0
2005-03-02 21:14:00,1.5419,1.54202,1.5418,1.54196,745199999.0
2005-03-02 21:15:00,1.54193,1.54206,1.5418,1.54195,875500002.0
2005-03-02 21:16:00,1.5419,1.54205,1.54169,1.54188,564799998.0
2005-03-02 21:17:00,1.542,1.54205,1.54184,1.54189,1754800007.0
2005-03-02 21:18:00,1.54223,1.54223,1.54179,1.54179,705299999.0
2005-03-02 21:19:00,1.54187,1.542,1.54176,1.54195,763700001.0
2005-03-02 21:20:00,1.5417,1.5419,1.5417,1.5419,1756400008.0
2005-03-02 21:21:00,1.5418,1.5419,1.5418,1.5419,1756400008.0
2005-03-02 21:22:00,1.54195,1.54208,1.54176,1.54191,1756400008.0
2005-03-02 21:23:00,1.54203,1.54205,1.5418,1.54182,1331100003.0
2005-03-02 21:24:00,1.54189,1.542,1.54181,1.542,591399995.0
2005-03-02 21:25:00,1.54202,1.54214,1.54156,1.5418,1294100012.0
2005-03-02 21:26:00,1.54186,1.54206,1.54186,1.54201,647300000.0
2005-03-02 21:27:00,1.54203,1.54203,1.54183,1.54184,636600011.0
2005-03-02 21:28:00,1.54188,1.54191,1.54174,1.54174,850800003.0
2005-03-02 21:29:00,1.54167,1.54183,1.54156,1.54172,384600002.0
2005-03-02 21:30:00,1.54175,1.54175,1.54152,1.54152,404000003.0
2005-03-02 21:31:00,1.54173,1.54173,1.54152,1.54152,491800001.0
2005-03-02 21:32:00,1.5417,1.54185,1.54151,1.54151,1935900016.0
2005-03-02 21:33:00,1.54177,1.54177,1.54157,1.54157,134400000.0
2005-03-02 21:34:00,1.54163,1.54175,1.54146,1.54153,1256099996.0
2005-03-02 21:35:00,1.5416,1.54171,1.54147,1.54152,947000006.0
2005-03-02 21:36:00,1.54178,1.54193,1.54168,1.54168,260399996.0
2005-03-02 21:37:00,1.54172,1.54184,1.54159,1.54159,451900006.0
2005-03-02 21:38:00,1.54166,1.54185,1.54166,1.5418,343899998.0
2005-03-02 21:39:00,1.5416,1.5417,1.5416,1.5417,52700001.0
2005-03-02 21:40:00,1.54172,1.54181,1.54155,1.54156,516000004.0
2005-03-02 21:41:00,1.54156,1.54187,1.54156,1.54173,622299998.0
2005-03-02 21:42:00,1.5417,1.54175,1.54156,1.54156,679200000.0
2005-03-02 21:43:00,1.5416,1.54177,1.5416,1.54173,1151800002.0
2005-03-02 21:44:00,1.54175,1.54177,1.54157,1.5416,1307400003.0
2005-03-02 21:45:00,1.54154,1.54168,1.54148,1.54162,523500004.0
2005-03-02 21:46:00,1.54168,1.54187,1.54152,1.54152,1236700008.0
2005-03-02 21:47:00,1.54179,1.54186,1.54162,1.54163,1053199998.0
2005-03-02 21:48:00,1.54171,1.54191,1.54161,1.54181,324200006.0
2005-03-02 21:49:00,1.54182,1.54183,1.54158,1.54158,1340799999.0
2005-03-02 21:50:00,1.5417,1.5417,1.54152,1.5416,260100005.0
2005-03-02 21:51:00,1.54172,1.5418,1.54161,1.54162,518699999.0
2005-03-02 21:52:00,1.54172,1.54172,1.54139,1.5414,1822899996.0
2005-03-02 21:53:00,1.5416,1.5417,1.54151,1.5416,546000002.0
2005-03-02 21:54:00,1.54166,1.54173,1.54153,1.54161,234100001.0
2005-03-02 21:55:00,1.54167,1.54191,1.54158,1.54189,435500001.0
2005-03-02 21:56:00,1.54186,1.54193,1.54171,1.54193,454299996.0
2005-03-02 21:57:00,1.5417,1.54185,1.54164,1.54167,570000001.0
2005-03-02 21:58:00,1.54156,1.5417,1.54146,1.54146,748400001.0
2005-03-02 21:59:00,1.54154,1.54154,1.54126,1.54135,1083300004.0
2005-03-02 22:00:00,1.5414,1.54157,1.54127,1.54144,704699999.0
2005-03-02 22:01:00,1.5416,1.5416,1.54149,1.54154,210300000.0
2005-03-02 22:02:00,1.54151,1.54151,1.54111,1.54113,1119300004.0
2005-03-02 22:03:00,1.54126,1.54135,1.54112,1.54129,338100000.0
2005-03-02 22:04:00,1.54137,1.54151,1.54124,1.54138,854200000.0
2005-03-02 22:05:00,1.54155,1.54155,1.54135,1.54141,382599997.0
2005-03-02 22:06:00,1.54153,1.5416,1.54138,1.54148,507799995.0
2005-03-02 22:07:00,1.54166,1.54194,1.54166,1.54185,179600002.0
2005-03-02 22:08:00,1.54201,1.54203,1.54178,1.54188,423300003.0
2005-03-02 22:09:00,1.54172,1.54192,1.54167,1.54175,409900002.0
2005-03-02 22:10:00,1.54176,1.54188,1.54166,1.54177,215499998.0
2005-03-02 22:11:00,1.54172,1.54179,1.54155,1.54157,299800002.0
2005-03-02 22:12:00,1.54167,1.54186,1.54151,1.54172,569700001.0
2005-03-02 22:13:00,1.54172,1.54186,1.54148,1.54159,340499999.0
2005-03-02 22:14:00,1.54165,1.54181,1.54158,1.54172,317199996.0
2005-03-02 22:15:00,1.54153,1.54191,1.54153,1.5417,528200000.0
2005-03-02 22:16:00,1.54168,1.54173,1.54154,1.54158,296500001.0
2005-03-02 22:17:00,1.54185,1.54187,1.5418,1.54184,149399998.0
2005-03-02 22:18:00,1.5416,1.5418,1.5416,1.54175,242800003.0
2005-03-02 22:19:00,1.54174,1.54174,1.54143,1.54153,308899999.0
2005-03-02 22:20:00,1.54164,1.54172,1.54147,1.54172,268499999.0
2005-03-02 22:21:00,1.54172,1.5418,1.5416,1.54166,192699997.0
2005-03-02 22:22:00,1.54177,1.54177,1.54153,1.54159,1013300001.0
2005-03-02 22:23:00,1.54178,1.54182,1.54161,1.54161,207200001.0
2005-03-02 22:24:00,1.54153,1.54176,1.54149,1.54164,268799998.0
2005-03-02 22:25:00,1.54182,1.54203,1.54156,1.54156,614500003.0
2005-03-02 22:26:00,1.54185,1.54192,1.54166,1.5417,679800000.0
2005-03-02 22:27:00,1.5419,1.542,1.54159,1.54159,183799999.0
2005-03-02 22:28:00,1.542,1.5421,1.54179,1.5418,633100004.0
2005-03-02 22:29:00,1.54198,1.54211,1.54183,1.54197,981400000.0
2005-03-02 22:30:00,1.54214,1.54224,1.54193,1.54203,803099998.0
2005-03-02 22:31:00,1.54184,1.54203,1.54168,1.54197,166599999.0
2005-03-02 22:32:00,1.54203,1.54203,1.54184,1.54187,203200000.0
2005-03-02 22:33:00,1.54207,1.54214,1.54193,1.54205,119900000.0
2005-03-02 22:34:00,1.54198,1.54205,1.54189,1.542,500999998.0
2005-03-02 22:35:00,1.54205,1.54205,1.5419,1.5419,180700006.0
2005-03-02 22:36:00,1.5419,1.5421,1.54183,1.54196,681199998.0
2005-03-02 22:37:00,1.54179,1.54198,1.5417,1.54189,382099999.0
2005-03-02 22:38:00,1.54185,1.54185,1.54161,1.5417,299600001.0
2005-03-02 22:39:00,1.54164,1.54191,1.5416,1.54187,776499999.0
2005-03-02 22:40:00,1.54162,1.54188,1.54155,1.54182,900900000.0
2005-03-02 22:41:00,1.5417,1.5417,1.54146,1.54146,697900006.0
2005-03-02 22:42:00,1.54155,1.54165,1.5414,1.54155,645000001.0
2005-03-02 22:43:00,1.54157,1.54168,1.54128,1.54158,1207300002.0
2005-03-02 22:44:00,1.54163,1.54167,1.54142,1.54153,384399993.0
2005-03-02 22:45:00,1.54165,1.54165,1.54131,1.54131,251099999.0
2005-03-02 22:46:00,1.54142,1.54161,1.54133,1.54152,258700002.0
2005-03-02 22:47:00,1.54156,1.54169,1.54138,1.54155,405800003.0
2005-03-02 22:48:00,1.54141,1.54161,1.54127,1.54161,436199999.0
2005-03-02 22:49:00,1.54156,1.54182,1.54136,1.54147,590000002.0
2005-03-02 22:50:00,1.54157,1.5417,1.54146,1.54163,272200001.0
2005-03-02 22:51:00,1.54145,1.54165,1.54141,1.54165,667300007.0
2005-03-02 22:52:00,1.54165,1.54165,1.54129,1.54138,420800001.0
2005-03-02 22:53:00,1.54158,1.5417,1.54154,1.5417,226199998.0
2005-03-02 22:54:00,1.54173,1.54186,1.54158,1.54162,632500001.0
2005-03-02 22:55:00,1.54167,1.54184,1.54153,1.54167,194200002.0
2005-03-02 22:56:00,1.54153,1.54173,1.54153,1.54173,61200000.0
2005-03-02 22:57:00,1.54152,1.5417,1.54147,1.54159,517399998.0
2005-03-02 22:58:00,1.54161,1.5417,1.54148,1.54155,76699999.0
2005-03-02 22:59:00,1.54112,1.54141,1.54084,1.54112,334499999.0
2005-03-02 23:00:00,1.54107,1.54153,1.54099,1.54111,332200003.0
2005-03-02 23:01:00,1.5416,1.5416,1.54127,1.54127,319399998.0
2005-03-02 23:02:00,1.54142,1.5415,1.54134,1.54143,193000001.0
2005-03-02 23:03:00,1.54145,1.54153,1.54127,1.54147,324099999.0
2005-03-02 23:04:00,1.54152,1.54159,1.54129,1.54147,234200001.0
2005-03-02 23:05:00,1.54143,1.54151,1.5413,1.5413,171600002.0
2005-03-02 23:06:00,1.54139,1.54155,1.54131,1.54138,361500002.0
2005-03-02 23:07:00,1.5415,1.54155,1.54136,1.54136,162300002.0
2005-03-02 23:08:00,1.5415,1.54171,1.54145,1.54159,385700001.0
2005-03-02 23:09:00,1.54158,1.54162,1.54155,1.54155,66300001.0
2005-03-02 23:10:00,1.54158,1.54163,1.54134,1.54142,165500001.0
2005-03-02 23:11:00,1.54158,1.5417,1.54145,1.54156,374499997.0
2005-03-02 23:12:00,1.54162,1.54168,1.54155,1.54158,191700000.0
2005-03-02 23:13:00,1.5417,1.5417,1.5416,1.5416,13600000.0
2005-03-02 23:14:00,1.54155,1.54168,1.54155,1.54168,10500000.0
2005-03-02 23:15:00,1.54168,1.54168,1.54155,1.54155,43200001.0
2005-03-02 23:16:00,1.54155,1.54182,1.54155,1.54175,218099999.0
2005-03-02 23:17:00,1.54175,1.54175,1.54152,1.54163,325499999.0
2005-03-02 23:18:00,1.5417,1.54178,1.54152,1.54167,367700004.0
2005-03-02 23:19:00,1.54175,1.54175,1.54153,1.54153,54500002.0
2005-03-02 23:20:00,1.54158,1.54175,1.54158,1.54175,18400000.0
2005-03-02 23:21:00,1.54179,1.54179,1.54126,1.54126,270700002.0
2005-03-02 23:22:00,1.5416,1.5417,1.5416,1.5417,71100000.0
2005-03-02 23:23:00,1.54177,1.54184,1.54168,1.54176,424999999.0
2005-03-02 23:24:00,1.54166,1.54182,1.54162,1.54172,356600004.0
2005-03-02 23:25:00,1.54184,1.54198,1.54171,1.54179,271199997.0
2005-03-02 23:26:00,1.54174,1.54182,1.54174,1.54182,120600001.0
2005-03-02 23:27:00,1.5418,1.54185,1.5418,1.54185,153300002.0
2005-03-02 23:28:00,1.54188,1.54188,1.5417,1.5417,344700007.0
2005-03-02 23:29:00,1.54162,1.54175,1.5416,1.54166,137600000.0
2005-03-02 23:30:00,1.54162,1.5417,1.54143,1.54158,205699997.0
2005-03-02 23:31:00,1.54157,1.54174,1.54156,1.54174,306700000.0
2005-03-02 23:32:00,1.54144,1.54162,1.5413,1.54145,414200000.0
2005-03-02 23:33:00,1.5415,1.54165,1.5414,1.54153,167099999.0
2005-03-02 23:34:00,1.54175,1.54175,1.5416,1.5416,241300001.0
2005-03-02 23:35:00,1.5417,1.5417,1.5416,1.5416,27200000.0
2005-03-02 23:36:00,1.54175,1.54183,1.54159,1.54174,337499999.0
2005-03-02 23:37:00,1.5417,1.5417,1.5416,1.5416,28300000.0
2005-03-02 23:38:00,1.5418,1.54181,1.54157,1.54164,175099999.0
2005-03-02 23:39:00,1.54181,1.54181,1.54167,1.54167,136300000.0
2005-03-02 23:40:00,1.54159,1.54175,1.54155,1.54157,254299999.0
2005-03-02 23:41:00,1.54173,1.54183,1.54164,1.5418,358599999.0
2005-03-02 23:42:00,1.54166,1.54182,1.54148,1.54158,266600002.0
2005-03-02 23:43:00,1.5416,1.54172,1.54148,1.54154,314800002.0
2005-03-02 23:44:00,1.54156,1.54171,1.54144,1.54155,332400004.0
2005-03-02 23:45:00,1.54163,1.5418,1.54148,1.54169,318999995.0
2005-03-02 23:46:00,1.54165,1.54165,1.54145,1.54155,226200000.0
2005-03-02 23:47:00,1.54145,1.54157,1.54145,1.54153,140600001.0
2005-03-02 23:48:00,1.54152,1.54156,1.54143,1.54143,81600000.0
2005-03-02 23:49:00,1.54167,1.54167,1.54142,1.54142,102300000.0
2005-03-02 23:50:00,1.54147,1.54159,1.54146,1.54158,186000002.0
2005-03-02 23:51:00,1.54148,1.5415,1.54131,1.54144,304000003.0
2005-03-02 23:52:00,1.54136,1.54152,1.54119,1.54137,289300000.0
2005-03-02 23:53:00,1.54142,1.54157,1.54128,1.54146,259400000.0
2005-03-02 23:54:00,1.54144,1.54162,1.5413,1.54148,235599998.0
2005-03-02 23:55:00,1.54152,1.54169,1.54151,1.54166,260799997.0
2005-03-02 23:56:00,1.54157,1.54157,1.54144,1.54144,55100001.0
2005-03-02 23:57:00,1.54152,1.54161,1.54131,1.54145,174300002.0
2005-03-02 23:58:00,1.5414,1.54164,1.5414,1.54164,97600000.0
2005-03-02 23:59:00,1.54177,1.54194,1.54165,1.54191,322900002.0
2005-03-03 00:00:00,1.54165,1.54172,1.54165,1.54168,34500001.0
2005-03-03 00:01:00,1.54153,1.54175,1.54144,1.54157,319200001.0
2005-03-03 00:02:00,1.54156,1.5417,1.54144,1.54144,395800003.0
2005-03-03 00:03:00,1.54132,1.54155,1.54124,1.5415,505700004.0
2005-03-03 00:04:00,1.54152,1.54156,1.54127,1.54137,271700002.0
2005-03-03 00:05:00,1.54133,1.54161,1.54129,1.54135,445200001.0
2005-03-03 00:06:00,1.54148,1.5416,1.54138,1.54142,422700011.0
2005-03-03 00:07:00,1.54153,1.54178,1.5413,1.54166,237800000.0
2005-03-03 00:08:00,1.54138,1.54155,1.54116,1.54131,208500002.0
2005-03-03 00:09:00,1.54149,1.54165,1.54116,1.54141,133500002.0
2005-03-03 00:10:00,1.54155,1.54164,1.54137,1.54137,347200001.0
2005-03-03 00:11:00,1.54166,1.54166,1.54127,1.54134,428400002.0
2005-03-03 00:12:00,1.54148,1.54157,1.54117,1.54149,581599998.0
2005-03-03 00:13:00,1.5414,1.54152,1.54123,1.54143,373999998.0
2005-03-03 00:14:00,1.54131,1.54142,1.54114,1.54142,269499996.0
2005-03-03 00:15:00,1.5413,1.54143,1.54119,1.5413,289700000.0
2005-03-03 00:16:00,1.54115,1.54123,1.54102,1.54102,309099999.0
2005-03-03 00:17:00,1.54066,1.54143,1.54066,1.54143,371500003.0
2005-03-03 00:18:00,1.54127,1.54151,1.54127,1.54134,370800006.0
2005-03-03 00:19:00,1.54139,1.54155,1.5413,1.5413,147000000.0
2005-03-03 00:20:00,1.54125,1.54127,1.54105,1.5411,397499999.0
2005-03-03 00:21:00,1.54125,1.54132,1.541,1.54101,266800000.0
2005-03-03 00:22:00,1.54102,1.5412,1.54102,1.5412,153399999.0
2005-03-03 00:23:00,1.54092,1.54135,1.54092,1.5412,319600000.0
2005-03-03 00:24:00,1.5412,1.54125,1.54095,1.54095,205099999.0
2005-03-03 00:25:00,1.54111,1.54125,1.54103,1.54125,173300003.0
2005-03-03 00:26:00,1.54118,1.54125,1.54104,1.54117,199400001.0
2005-03-03 00:27:00,1.5412,1.5412,1.5411,1.5411,71800002.0
2005-03-03 00:28:00,1.5414,1.54145,1.54099,1.54105,164999999.0
2005-03-03 00:29:00,1.5412,1.5412,1.5411,1.5411,48799999.0
2005-03-03 00:30:00,1.54118,1.5413,1.54105,1.5411,214300003.0
2005-03-03 00:31:00,1.5412,1.54127,1.54109,1.54121,181200000.0
2005-03-03 00:32:00,1.5412,1.5413,1.54107,1.54107,240100002.0
2005-03-03 00:33:00,1.54128,1.54132,1.54113,1.54118,274599996.0
2005-03-03 00:34:00,1.54121,1.54135,1.54101,1.54126,251100001.0
2005-03-03 00:35:00,1.5411,1.5412,1.5411,1.5412,12000000.0
2005-03-03 00:36:00,1.54125,1.54131,1.54125,1.54129,103000001.0
2005-03-03 00:37:00,1.54125,1.54125,1.5412,1.5412,32599999.0
2005-03-03 00:38:00,1.54115,1.54122,1.54115,1.54122,94999996.0
2005-03-03 00:39:00,1.5413,1.54144,1.54119,1.54136,294499998.0
2005-03-03 00:40:00,1.54125,1.54125,1.5411,1.5411,102199999.0
2005-03-03 00:41:00,1.54125,1.54125,1.54112,1.54112,87900000.0
2005-03-03 00:42:00,1.5412,1.54125,1.54105,1.54105,340799999.0
2005-03-03 00:43:00,1.54108,1.54125,1.54097,1.54125,238200000.0
2005-03-03 00:44:00,1.54107,1.54127,1.54104,1.5412,261899999.0
2005-03-03 00:45:00,1.54114,1.54122,1.54102,1.54104,188499999.0
2005-03-03 00:46:00,1.54102,1.54125,1.54102,1.5412,103200000.0
2005-03-03 00:47:00,1.54125,1.54125,1.54115,1.54115,103899998.0
2005-03-03 00:48:00,1.5412,1.54145,1.54114,1.54143,422999992.0
2005-03-03 00:49:00,1.54112,1.54138,1.54108,1.54108,504099994.0
2005-03-03 00:50:00,1.54115,1.5413,1.54101,1.54125,240100008.0
2005-03-03 00:51:00,1.54125,1.54139,1.54109,1.54124,204499999.0
2005-03-03 00:52:00,1.54127,1.54128,1.54101,1.5411,292400004.0
2005-03-03 00:53:00,1.54106,1.54137,1.54104,1.54112,411400000.0
2005-03-03 00:54:00,1.54118,1.54123,1.54093,1.54109,241899999.0
2005-03-03 00:55:00,1.54126,1.54146,1.54112,1.54135,317899996.0
2005-03-03 00:56:00,1.54123,1.54133,1.5411,1.5412,342400003.0
2005-03-03 00:57:00,1.54104,1.5414,1.54091,1.54106,415500002.0
2005-03-03 00:58:00,1.54128,1.54137,1.541,1.54115,475900002.0
2005-03-03 00:59:00,1.54088,1.54123,1.54082,1.54106,259400002.0
2005-03-03 01:00:00,1.54102,1.54131,1.541,1.54116,363799997.0
2005-03-03 01:01:00,1.54122,1.54129,1.54086,1.54086,293700005.0
2005-03-03 01:02:00,1.54102,1.54133,1.54096,1.54128,333900001.0
2005-03-03 01:03:00,1.54142,1.54148,1.54084,1.54092,470300004.0
2005-03-03 01:04:00,1.54139,1.54161,1.54118,1.54161,472600004.0
2005-03-03 01:05:00,1.54123,1.54138,1.54111,1.54118,314900004.0
2005-03-03 01:06:00,1.54125,1.54141,1.54096,1.54111,278900000.0
2005-03-03 01:07:00,1.54123,1.54157,1.5411,1.54146,371200002.0
2005-03-03 01:08:00,1.54147,1.54157,1.54132,1.54154,511099995.0
2005-03-03 01:09:00,1.5411,1.54151,1.54101,1.54128,323200004.0
2005-03-03 01:10:00,1.54123,1.54166,1.54115,1.5416,251500000.0
2005-03-03 01:11:00,1.5415,1.54179,1.54148,1.54177,286999999.0
2005-03-03 01:12:00,1.54177,1.54177,1.54144,1.54163,290100003.0
2005-03-03 01:13:00,1.54158,1.54177,1.54155,1.54175,188499999.0
2005-03-03 01:14:00,1.54183,1.54209,1.5417,1.54199,361700000.0
2005-03-03 01:15:00,1.54189,1.54203,1.5418,1.54186,184500002.0
2005-03-03 01:16:00,1.54192,1.54192,1.54162,1.54173,242300000.0
2005-03-03 01:17:00,1.54197,1.54205,1.54157,1.54157,405599998.0
2005-03-03 01:18:00,1.54178,1.54213,1.54177,1.54192,212000001.0
2005-03-03 01:19:00,1.54217,1.54217,1.54174,1.54179,169999999.0
2005-03-03 01:20:00,1.54197,1.54197,1.54171,1.54182,235100000.0
2005-03-03 01:21:00,1.54186,1.54205,1.54178,1.54186,290400000.0
2005-03-03 01:22:00,1.54196,1.54208,1.5416,1.54176,251900002.0
2005-03-03 01:23:00,1.54174,1.54214,1.54174,1.54208,245900002.0
2005-03-03 01:24:00,1.54203,1.54203,1.54173,1.54173,181300001.0
2005-03-03 01:25:00,1.54166,1.54197,1.54151,1.54197,254199999.0
2005-03-03 01:26:00,1.54182,1.54185,1.54166,1.54185,357100000.0
2005-03-03 01:27:00,1.54177,1.54197,1.54174,1.5419,436900005.0
2005-03-03 01:28:00,1.54162,1.5419,1.54152,1.5417,280400000.0
2005-03-03 01:29:00,1.54177,1.54204,1.5416,1.54192,292400005.0
2005-03-03 01:30:00,1.54167,1.54182,1.54158,1.54166,213300002.0
2005-03-03 01:31:00,1.54157,1.54181,1.54153,1.54167,249700001.0
2005-03-03 01:32:00,1.54201,1.54201,1.54168,1.54192,313900001.0
2005-03-03 01:33:00,1.54135,1.54163,1.54133,1.54137,120699997.0
2005-03-03 01:34:00,1.5417,1.54185,1.5415,1.54177,290000000.0
2005-03-03 01:35:00,1.54175,1.54175,1.5416,1.5416,62300000.0
2005-03-03 01:36:00,1.54143,1.54165,1.54123,1.54128,136500002.0
2005-03-03 01:37:00,1.54154,1.54174,1.54146,1.54148,162600000.0
2005-03-03 01:38:00,1.5416,1.54178,1.54157,1.54172,451199999.0
2005-03-03 01:39:00,1.54168,1.54188,1.54166,1.54181,218400000.0
2005-03-03 01:40:00,1.54178,1.54188,1.54174,1.54176,139900002.0
2005-03-03 01:41:00,1.54192,1.54192,1.54171,1.54175,234299997.0
2005-03-03 01:42:00,1.54178,1.5419,1.54169,1.54175,178200002.0
2005-03-03 01:43:00,1.5418,1.54185,1.54167,1.54167,224700003.0
2005-03-03 01:44:00,1.54188,1.54192,1.54184,1.54186,50800001.0
2005-03-03 01:45:00,1.54177,1.54184,1.54177,1.54184,62200000.0
2005-03-03 01:46:00,1.5417,1.54193,1.54168,1.54193,361899999.0
2005-03-03 01:47:00,1.54189,1.54189,1.54164,1.54164,228400001.0
2005-03-03 01:48:00,1.54177,1.54184,1.54162,1.54162,329400002.0
2005-03-03 01:49:00,1.5417,1.54176,1.54156,1.54166,193100001.0
2005-03-03 01:50:00,1.5418,1.54196,1.54168,1.54181,231499997.0
2005-03-03 01:51:00,1.54173,1.54178,1.54163,1.54176,301699996.0
2005-03-03 01:52:00,1.54165,1.54165,1.5415,1.5415,17600000.0
2005-03-03 01:53:00,1.54163,1.54184,1.5415,1.54164,359400003.0
2005-03-03 01:54:00,1.54168,1.54174,1.54152,1.54152,113800001.0
2005-03-03 01:55:00,1.54169,1.54169,1.54139,1.54151,248000002.0
2005-03-03 01:56:00,1.54164,1.54166,1.54142,1.54142,97800000.0
2005-03-03 01:57:00,1.54159,1.54159,1.54148,1.54152,78400002.0
2005-03-03 01:58:00,1.54152,1.5416,1.54113,1.54113,315000000.0
2005-03-03 01:59:00,1.54121,1.5415,1.5411,1.5414,353999995.0
2005-03-03 02:00:00,1.54162,1.54175,1.54144,1.54146,300200007.0
2005-03-03 02:01:00,1.54162,1.54167,1.54153,1.5416,107199999.0
2005-03-03 02:02:00,1.5416,1.54184,1.54146,1.54162,225300004.0
2005-03-03 02:03:00,1.54147,1.54172,1.54147,1.54172,297799998.0
2005-03-03 02:04:00,1.54175,1.54183,1.5416,1.5417,377400002.0
2005-03-03 02:05:00,1.54178,1.54187,1.54166,1.54166,218900001.0
2005-03-03 02:06:00,1.54184,1.54199,1.54177,1.5419,144100001.0
2005-03-03 02:07:00,1.54195,1.54212,1.54176,1.54206,408099996.0
2005-03-03 02:08:00,1.5419,1.5419,1.54133,1.54133,248200000.0
2005-03-03 02:09:00,1.54162,1.54168,1.54148,1.54168,165999998.0
2005-03-03 02:10:00,1.54182,1.54189,1.54169,1.54174,239800003.0
2005-03-03 02:11:00,1.54179,1.54192,1.54165,1.54165,286200004.0
2005-03-03 02:12:00,1.54179,1.54203,1.54179,1.54198,182900002.0
2005-03-03 02:13:00,1.54178,1.54189,1.54174,1.54182,166499998.0
2005-03-03 02:14:00,1.5417,1.54185,1.54167,1.54185,196499999.0
2005-03-03 02:15:00,1.54177,1.54177,1.54152,1.54152,219900003.0
2005-03-03 02:16:00,1.54165,1.54165,1.5415,1.5415,67000000.0
2005-03-03 02:17:00,1.54173,1.54193,1.54153,1.54189,460800003.0
2005-03-03 02:18:00,1.54192,1.54195,1.54172,1.54195,349899998.0
2005-03-03 02:19:00,1.54184,1.54198,1.54182,1.54194,429800002.0
2005-03-03 02:20:00,1.54183,1.54197,1.54169,1.54169,388300002.0
2005-03-03 02:21:00,1.54188,1.54206,1.54179,1.54192,395399993.0
2005-03-03 02:22:00,1.54195,1.54205,1.54182,1.54186,368700002.0
2005-03-03 02:23:00,1.54202,1.54204,1.54177,1.5418,106900000.0
2005-03-03 02:24:00,1.54181,1.54211,1.54171,1.54203,316800000.0
2005-03-03 02:25:00,1.54182,1.54205,1.54176,1.54197,264299999.0
2005-03-03 02:26:00,1.54201,1.5421,1.5418,1.54197,336000000.0
2005-03-03 02:27:00,1.5419,1.542,1.54171,1.54184,159099999.0
2005-03-03 02:28:00,1.54183,1.54192,1.54166,1.54166,318700004.0
2005-03-03 02:29:00,1.54179,1.54195,1.54163,1.54185,389300000.0
2005-03-03 02:30:00,1.54159,1.54194,1.54159,1.54193,296500001.0
2005-03-03 02:31:00,1.54178,1.54193,1.54164,1.54193,217400003.0
2005-03-03 02:32:00,1.54174,1.54183,1.54158,1.54161,378400004.0
2005-03-03 02:33:00,1.54167,1.54167,1.54155,1.54155,82299999.0
2005-03-03 02:34:00,1.54165,1.54167,1.54148,1.54159,298499997.0
2005-03-03 02:35:00,1.5417,1.54176,1.54148,1.5417,486700002.0
2005-03-03 02:36:00,1.54167,1.54175,1.54146,1.54162,175700002.0
2005-03-03 02:37:00,1.5417,1.54177,1.54147,1.54154,412899998.0
2005-03-03 02:38:00,1.54143,1.54167,1.54135,1.54166,291899999.0
2005-03-03 02:39:00,1.5416,1.5419,1.5416,1.54167,362799998.0
2005-03-03 02:40:00,1.54174,1.54187,1.54162,1.54162,214199999.0
2005-03-03 02:41:00,1.54157,1.54175,1.54132,1.54132,418599996.0
2005-03-03 02:42:00,1.54143,1.54171,1.54137,1.54165,379299997.0
2005-03-03 02:43:00,1.54147,1.5417,1.54138,1.5417,262699998.0
2005-03-03 02:44:00,1.54153,1.54187,1.54146,1.54185,349699998.0
2005-03-03 02:45:00,1.5418,1.54185,1.54172,1.54178,83900000.0
2005-03-03 02:46:00,1.54161,1.5418,1.54143,1.54159,240800002.0
2005-03-03 02:47:00,1.54154,1.54184,1.54154,1.5417,174699998.0
2005-03-03 02:48:00,1.54172,1.54186,1.54159,1.54159,215000003.0
2005-03-03 02:49:00,1.54176,1.54203,1.54165,1.54169,310499997.0
2005-03-03 02:50:00,1.5417,1.54175,1.54162,1.54168,87100002.0
2005-03-03 02:51:00,1.54173,1.54179,1.54155,1.54166,285900002.0
2005-03-03 02:52:00,1.54163,1.54174,1.54156,1.54158,167100001.0
2005-03-03 02:53:00,1.54166,1.54179,1.54155,1.54171,286199999.0
2005-03-03 02:54:00,1.54167,1.54179,1.54167,1.54179,121500000.0
2005-03-03 02:55:00,1.54176,1.54192,1.54165,1.54182,143699997.0
2005-03-03 02:56:00,1.54178,1.54193,1.54161,1.54183,220500000.0
2005-03-03 02:57:00,1.54178,1.54185,1.54161,1.54172,198799998.0
2005-03-03 02:58:00,1.54163,1.54173,1.54153,1.54168,316400003.0
2005-03-03 02:59:00,1.54162,1.54175,1.54162,1.5417,254099997.0
2005-03-03 03:00:00,1.54172,1.54191,1.54166,1.54191,107900001.0
2005-03-03 03:01:00,1.54178,1.54198,1.54164,1.54164,548099999.0
2005-03-03 03:02:00,1.54168,1.54196,1.54145,1.54162,184799998.0
2005-03-03 03:03:00,1.54167,1.54175,1.54153,1.54165,174099998.0
2005-03-03 03:04:00,1.5417,1.5417,1.54152,1.54152,172699999.0
2005-03-03 03:05:00,1.54161,1.54168,1.54155,1.54155,194399999.0
2005-03-03 03:06:00,1.5417,1.54178,1.54149,1.54149,257200003.0
2005-03-03 03:07:00,1.54141,1.54159,1.54141,1.54153,131100000.0
2005-03-03 03:08:00,1.54147,1.54165,1.54147,1.5416,351200007.0
2005-03-03 03:09:00,1.54179,1.54203,1.54156,1.54161,375799997.0
2005-03-03 03:10:00,1.54141,1.54155,1.54128,1.54145,280299999.0
2005-03-03 03:11:00,1.54156,1.54167,1.54137,1.54144,272200002.0
2005-03-03 03:12:00,1.54143,1.54174,1.54141,1.54174,248600001.0
2005-03-03 03:13:00,1.54174,1.54181,1.54163,1.5417,167900002.0
2005-03-03 03:14:00,1.5416,1.54177,1.54149,1.54166,274000000.0
2005-03-03 03:15:00,1.54146,1.54158,1.54146,1.54158,17600000.0
2005-03-03 03:16:00,1.54148,1.54168,1.54132,1.5415,278099999.0
2005-03-03 03:17:00,1.54165,1.54176,1.54143,1.54143,290000002.0
2005-03-03 03:18:00,1.5415,1.5415,1.54136,1.5414,192500000.0
2005-03-03 03:19:00,1.5416,1.54173,1.5415,1.54161,309000000.0
2005-03-03 03:20:00,1.54154,1.5418,1.54151,1.54151,305400000.0
2005-03-03 03:21:00,1.5415,1.5416,1.5415,1.5416,41600000.0
2005-03-03 03:22:00,1.54165,1.54165,1.5416,1.5416,67900000.0
2005-03-03 03:23:00,1.5416,1.54163,1.54143,1.54143,265700007.0
2005-03-03 03:24:00,1.54156,1.54176,1.54155,1.54176,309200000.0
2005-03-03 03:25:00,1.54162,1.54173,1.54152,1.5416,345100001.0
2005-03-03 03:26:00,1.5417,1.5417,1.54137,1.54146,237600002.0
2005-03-03 03:27:00,1.54151,1.54173,1.54145,1.54162,432800000.0
2005-03-03 03:28:00,1.54155,1.54173,1.54155,1.54163,243099999.0
2005-03-03 03:29:00,1.5417,1.54192,1.54167,1.54178,267600002.0
2005-03-03 03:30:00,1.54186,1.54197,1.54154,1.54176,388200000.0
2005-03-03 03:31:00,1.5418,1.54207,1.5418,1.54191,155800001.0
2005-03-03 03:32:00,1.54176,1.54209,1.54176,1.54193,335100004.0
2005-03-03 03:33:00,1.54188,1.54204,1.54181,1.54191,292399996.0
2005-03-03 03:34:00,1.54208,1.54208,1.54175,1.54203,523699997.0
2005-03-03 03:35:00,1.54201,1.54203,1.54183,1.54188,431599997.0
2005-03-03 03:36:00,1.54197,1.54197,1.54181,1.54181,97299998.0
2005-03-03 03:37:00,1.54162,1.54185,1.54162,1.5418,357099998.0
2005-03-03 03:38:00,1.54189,1.54189,1.54177,1.54177,43100000.0
2005-03-03 03:39:00,1.54173,1.54195,1.54173,1.54195,68700001.0
2005-03-03 03:40:00,1.54195,1.54195,1.54164,1.5417,386000001.0
2005-03-03 03:41:00,1.54181,1.54206,1.54169,1.54194,426800000.0
2005-03-03 03:42:00,1.5419,1.54195,1.54175,1.5419,283800001.0
2005-03-03 03:43:00,1.54188,1.54201,1.5417,1.54185,302599999.0
2005-03-03 03:44:00,1.54177,1.54195,1.54177,1.54195,112900000.0
2005-03-03 03:45:00,1.54193,1.5421,1.54181,1.54192,477500005.0
2005-03-03 03:46:00,1.54166,1.54198,1.54161,1.54189,287700000.0
2005-03-03 03:47:00,1.54175,1.54195,1.54175,1.54195,192500002.0
2005-03-03 03:48:00,1.5418,1.54204,1.54162,1.54178,446199995.0
2005-03-03 03:49:00,1.54185,1.5419,1.54172,1.54178,115000000.0
2005-03-03 03:50:00,1.5419,1.54195,1.5418,1.54188,113599998.0
2005-03-03 03:51:00,1.54197,1.54197,1.54174,1.54188,299800001.0
2005-03-03 03:52:00,1.54198,1.54198,1.54167,1.54178,287599999.0
2005-03-03 03:53:00,1.54167,1.54179,1.54167,1.54179,50300000.0
2005-03-03 03:54:00,1.54172,1.54186,1.54162,1.54162,198500002.0
2005-03-03 03:55:00,1.54164,1.5418,1.5416,1.54175,137400002.0
2005-03-03 03:56:00,1.54157,1.54169,1.54145,1.54158,181700000.0
2005-03-03 03:57:00,1.54163,1.54185,1.5416,1.54166,223700002.0
2005-03-03 03:58:00,1.54169,1.54203,1.54169,1.54194,280199999.0
2005-03-03 03:59:00,1.54167,1.54205,1.54167,1.54201,318000000.0
2005-03-03 04:00:00,1.542,1.54215,1.5419,1.54208,511800005.0
2005-03-03 04:01:00,1.54192,1.54208,1.54185,1.54198,320300002.0
2005-03-03 04:02:00,1.54204,1.54214,1.54192,1.54203,249199999.0
2005-03-03 04:03:00,1.54182,1.54208,1.54181,1.54195,234099999.0
2005-03-03 04:04:00,1.542,1.54205,1.542,1.54205,79100002.0
2005-03-03 04:05:00,1.5419,1.54208,1.54188,1.54208,363300001.0
2005-03-03 04:06:00,1.54203,1.54219,1.54187,1.54219,327799996.0
2005-03-03 04:07:00,1.542,1.54205,1.54172,1.54197,282199997.0
2005-03-03 04:08:00,1.5419,1.54205,1.54183,1.54205,116199999.0
2005-03-03 04:09:00,1.54177,1.5422,1.54177,1.54202,256599999.0
2005-03-03 04:10:00,1.54212,1.54219,1.54198,1.54198,383499997.0
2005-03-03 04:11:00,1.54212,1.54229,1.54195,1.54195,381700002.0
2005-03-03 04:12:00,1.54223,1.5424,1.54211,1.5424,281200006.0
2005-03-03 04:13:00,1.54217,1.54228,1.54201,1.5421,255400001.0
2005-03-03 04:14:00,1.54226,1.54227,1.54208,1.54226,520699998.0
2005-03-03 04:15:00,1.54206,1.54229,1.54195,1.54214,364500001.0
2005-03-03 04:16:00,1.54223,1.54228,1.54202,1.54211,317400000.0
2005-03-03 04:17:00,1.54217,1.54234,1.54195,1.54204,311500001.0
2005-03-03 04:18:00,1.5423,1.54245,1.54229,1.54231,265400001.0
2005-03-03 04:19:00,1.54227,1.54248,1.54217,1.54222,362900004.0
2005-03-03 04:20:00,1.54243,1.54243,1.54215,1.54215,74900000.0
2005-03-03 04:21:00,1.54238,1.54248,1.54228,1.54231,173300004.0
2005-03-03 04:22:00,1.54219,1.54243,1.54213,1.54237,375700000.0
2005-03-03 04:23:00,1.5422,1.54242,1.5422,1.54232,404300003.0
2005-03-03 04:24:00,1.54232,1.54244,1.54216,1.54225,260299999.0
2005-03-03 04:25:00,1.54228,1.54247,1.54221,1.54237,279200002.0
2005-03-03 04:26:00,1.54248,1.54249,1.54235,1.54242,303999995.0
2005-03-03 04:27:00,1.5424,1.54257,1.54217,1.54222,409399999.0
2005-03-03 04:28:00,1.5422,1.54222,1.54208,1.54216,58299999.0
2005-03-03 04:29:00,1.54198,1.5421,1.54192,1.54205,82999999.0
2005-03-03 04:30:00,1.54215,1.54238,1.54205,1.54217,272699998.0
2005-03-03 04:31:00,1.54217,1.54228,1.54211,1.54219,63100000.0
2005-03-03 04:32:00,1.54208,1.54223,1.54188,1.542,234700001.0
2005-03-03 04:33:00,1.54176,1.54199,1.54175,1.54187,119099999.0
2005-03-03 04:34:00,1.54198,1.54216,1.54184,1.54197,258999999.0
2005-03-03 04:35:00,1.54213,1.54222,1.54186,1.54203,346499998.0
2005-03-03 04:36:00,1.54215,1.54226,1.54204,1.54219,203999998.0
2005-03-03 04:37:00,1.54227,1.54227,1.54203,1.54204,395699997.0
2005-03-03 04:38:00,1.5422,1.54225,1.54209,1.54219,379499999.0
2005-03-03 04:39:00,1.54199,1.54219,1.54172,1.54175,423299993.0
2005-03-03 04:40:00,1.54217,1.54225,1.54205,1.54217,164300000.0
2005-03-03 04:41:00,1.54205,1.54244,1.54186,1.54206,412200006.0
2005-03-03 04:42:00,1.5422,1.54225,1.54211,1.54211,422300004.0
2005-03-03 04:43:00,1.54212,1.54228,1.54207,1.54207,223300000.0
2005-03-03 04:44:00,1.54206,1.54236,1.54202,1.54202,252400002.0
2005-03-03 04:45:00,1.54203,1.54225,1.54195,1.54212,196500003.0
2005-03-03 04:46:00,1.54207,1.54218,1.54191,1.54195,284200004.0
2005-03-03 04:47:00,1.54188,1.54208,1.54183,1.54204,318000002.0
2005-03-03 04:48:00,1.54197,1.54205,1.54183,1.54198,297100001.0
2005-03-03 04:49:00,1.54208,1.5421,1.54185,1.54185,284599998.0
2005-03-03 04:50:00,1.54173,1.5419,1.54167,1.5419,218300001.0
2005-03-03 04:51:00,1.5419,1.5419,1.5418,1.5418,88699999.0
2005-03-03 04:52:00,1.54195,1.54207,1.54179,1.54186,324300000.0
2005-03-03 04:53:00,1.54195,1.54213,1.54182,1.54197,304999999.0
2005-03-03 04:54:00,1.54187,1.54208,1.54179,1.54181,217600001.0
2005-03-03 04:55:00,1.54202,1.54209,1.54182,1.54192,433599998.0
2005-03-03 04:56:00,1.54204,1.54217,1.54201,1.54208,106200001.0
2005-03-03 04:57:00,1.54191,1.54213,1.54188,1.54213,333799996.0
2005-03-03 04:58:00,1.542,1.54212,1.54191,1.54201,548000006.0
2005-03-03 04:59:00,1.54189,1.54204,1.54177,1.542,300900002.0
2005-03-03 05:00:00,1.54199,1.54203,1.54184,1.54184,339500004.0
2005-03-03 05:01:00,1.54179,1.54192,1.54179,1.5418,245800000.0
2005-03-03 05:02:00,1.54184,1.54212,1.54184,1.54197,360300000.0
2005-03-03 05:03:00,1.54187,1.54195,1.54173,1.54188,228900003.0
2005-03-03 05:04:00,1.54186,1.54195,1.54174,1.54187,144200003.0
2005-03-03 05:05:00,1.5418,1.5419,1.5418,1.5419,9600000.0
2005-03-03 05:06:00,1.54195,1.54195,1.54181,1.54181,119100001.0
2005-03-03 05:07:00,1.54227,1.54237,1.54199,1.54219,409199996.0
2005-03-03 05:08:00,1.54181,1.54195,1.54174,1.54181,276200001.0
2005-03-03 05:09:00,1.54207,1.54224,1.54171,1.54171,442500003.0
2005-03-03 05:10:00,1.54179,1.5419,1.54176,1.54188,80700000.0
2005-03-03 05:11:00,1.54187,1.54195,1.54172,1.54185,207700001.0
2005-03-03 05:12:00,1.54175,1.54195,1.54171,1.54195,349800000.0
2005-03-03 05:13:00,1.54188,1.54195,1.5418,1.5419,199399999.0
2005-03-03 05:14:00,1.5424,1.54248,1.54231,1.54231,194200000.0
2005-03-03 05:15:00,1.54175,1.54188,1.54175,1.54188,52900002.0
2005-03-03 05:16:00,1.54181,1.54188,1.54173,1.54188,191800003.0
2005-03-03 05:17:00,1.54197,1.54197,1.54171,1.54185,271300002.0
2005-03-03 05:18:00,1.5421,1.54233,1.5421,1.54233,134099998.0
2005-03-03 05:19:00,1.54166,1.54183,1.54166,1.54183,56700000.0
2005-03-03 05:20:00,1.54222,1.54232,1.54204,1.54214,338799999.0
2005-03-03 05:21:00,1.54177,1.5419,1.5416,1.5418,205299998.0
2005-03-03 05:22:00,1.54182,1.54195,1.54175,1.5419,392100003.0
2005-03-03 05:23:00,1.5419,1.54222,1.54186,1.5419,170300002.0
2005-03-03 05:24:00,1.54195,1.54219,1.54178,1.54196,375600005.0
2005-03-03 05:25:00,1.54188,1.54195,1.5417,1.54178,192799999.0
2005-03-03 05:26:00,1.54189,1.54218,1.54186,1.54208,438900008.0
2005-03-03 05:27:00,1.54175,1.54205,1.54175,1.54197,420000000.0
2005-03-03 05:28:00,1.54192,1.54215,1.54184,1.54194,357799995.0
2005-03-03 05:29:00,1.54178,1.54193,1.54174,1.54193,211600001.0
2005-03-03 05:30:00,1.54187,1.54187,1.54167,1.54167,100599998.0
2005-03-03 05:31:00,1.54171,1.54195,1.54171,1.54188,279400002.0
2005-03-03 05:32:00,1.54178,1.54191,1.54176,1.54188,280599999.0
2005-03-03 05:33:00,1.54155,1.54192,1.54155,1.54192,306799997.0
2005-03-03 05:34:00,1.54205,1.54211,1.54185,1.54203,178200000.0
2005-03-03 05:35:00,1.54188,1.54188,1.54175,1.54182,264399999.0
2005-03-03 05:36:00,1.54181,1.5421,1.5417,1.542,215100001.0
2005-03-03 05:37:00,1.54178,1.54185,1.54159,1.54175,388499996.0
2005-03-03 05:38:00,1.54193,1.54217,1.54192,1.54192,352500002.0
2005-03-03 05:39:00,1.54161,1.54188,1.54161,1.54183,267200000.0
2005-03-03 05:40:00,1.54183,1.54197,1.54172,1.54185,228500002.0
2005-03-03 05:41:00,1.5418,1.54193,1.5417,1.5419,239799996.0
2005-03-03 05:42:00,1.54173,1.54184,1.54167,1.54181,96500000.0
2005-03-03 05:43:00,1.54173,1.54197,1.54173,1.54195,214900000.0
2005-03-03 05:44:00,1.54195,1.54195,1.54173,1.54173,117899999.0
2005-03-03 05:45:00,1.54181,1.54195,1.5418,1.5419,167100001.0
2005-03-03 05:46:00,1.54193,1.54193,1.54169,1.54192,170200000.0
2005-03-03 05:47:00,1.54201,1.54212,1.54187,1.54198,317500003.0
2005-03-03 05:48:00,1.5419,1.54201,1.54177,1.54187,569700000.0
2005-03-03 05:49:00,1.54207,1.54208,1.5417,1.5417,372800003.0
2005-03-03 05:50:00,1.54195,1.54195,1.54173,1.5418,305500006.0
2005-03-03 05:51:00,1.542,1.54217,1.54176,1.54202,229800001.0
2005-03-03 05:52:00,1.54175,1.54195,1.54172,1.5419,301800006.0
2005-03-03 05:53:00,1.54204,1.54206,1.54175,1.54178,291600000.0
2005-03-03 05:54:00,1.54178,1.54198,1.54171,1.54185,224000002.0
2005-03-03 05:55:00,1.54185,1.54195,1.54173,1.54181,222100006.0
2005-03-03 05:56:00,1.54223,1.54223,1.54211,1.54213,92299999.0
2005-03-03 05:57:00,1.54196,1.54206,1.54186,1.54198,294100002.0
2005-03-03 05:58:00,1.54193,1.54204,1.54186,1.54196,338399999.0
2005-03-03 05:59:00,1.54196,1.54208,1.54187,1.54202,311299998.0
2005-03-03 06:00:00,1.54183,1.54202,1.54178,1.54195,304400000.0
2005-03-03 06:01:00,1.54195,1.54198,1.54171,1.54175,367700004.0
2005-03-03 06:02:00,1.5418,1.5419,1.5418,1.5419,140699999.0
2005-03-03 06:03:00,1.54176,1.54192,1.54173,1.54192,196599999.0
2005-03-03 06:04:00,1.5416,1.54185,1.5416,1.5418,309100003.0
2005-03-03 06:05:00,1.54182,1.54191,1.54176,1.54177,388200004.0
2005-03-03 06:06:00,1.5421,1.5421,1.54172,1.5418,457499998.0
2005-03-03 06:07:00,1.54178,1.54194,1.54164,1.54164,240399998.0
2005-03-03 06:08:00,1.54174,1.54195,1.54165,1.54183,167900000.0
2005-03-03 06:09:00,1.5419,1.5421,1.54188,1.54197,440000001.0
2005-03-03 06:10:00,1.54192,1.54194,1.54167,1.54167,248500004.0
2005-03-03 06:11:00,1.54186,1.54193,1.54164,1.54173,367300002.0
2005-03-03 06:12:00,1.54152,1.54192,1.54152,1.54192,207500001.0
2005-03-03 06:13:00,1.54196,1.54196,1.54168,1.54168,258800002.0
2005-03-03 06:14:00,1.54195,1.54195,1.54174,1.54185,193000001.0
2005-03-03 06:15:00,1.5419,1.54193,1.54174,1.54181,189499998.0
2005-03-03 06:16:00,1.54177,1.542,1.54167,1.5418,210300001.0
2005-03-03 06:17:00,1.54182,1.54202,1.54182,1.54202,226000001.0
2005-03-03 06:18:00,1.54203,1.54203,1.54181,1.54181,254799995.0
2005-03-03 06:19:00,1.54178,1.54195,1.54171,1.54185,287899998.0
2005-03-03 06:20:00,1.54193,1.54202,1.54181,1.54191,330300000.0
2005-03-03 06:21:00,1.54187,1.54199,1.54178,1.54186,270599997.0
2005-03-03 06:22:00,1.54193,1.54202,1.54174,1.54187,240600004.0
2005-03-03 06:23:00,1.54185,1.54201,1.54172,1.54191,555000000.0
2005-03-03 06:24:00,1.54177,1.54192,1.54153,1.54179,224499997.0
2005-03-03 06:25:00,1.54182,1.54195,1.54176,1.54188,264599994.0
2005-03-03 06:26:00,1.54197,1.54205,1.54167,1.54187,227799999.0
2005-03-03 06:27:00,1.54187,1.54202,1.54183,1.54202,438199995.0
2005-03-03 06:28:00,1.54195,1.54197,1.54158,1.54165,329400003.0
2005-03-03 06:29:00,1.54187,1.54202,1.54179,1.54193,312099995.0
2005-03-03 06:30:00,1.5418,1.54205,1.54175,1.54199,164200000.0
2005-03-03 06:31:00,1.54203,1.54211,1.54184,1.54193,233500000.0
2005-03-03 06:32:00,1.54191,1.54194,1.54179,1.54179,194300003.0
2005-03-03 06:33:00,1.542,1.54211,1.54188,1.54198,198199999.0
2005-03-03 06:34:00,1.5421,1.54215,1.54191,1.54199,317500008.0
2005-03-03 06:35:00,1.54197,1.54211,1.54197,1.54207,296799999.0
2005-03-03 06:36:00,1.54213,1.54235,1.5419,1.54207,350700000.0
2005-03-03 06:37:00,1.542,1.54228,1.54175,1.54175,185100000.0
2005-03-03 06:38:00,1.54181,1.54197,1.54172,1.5418,369400000.0
2005-03-03 06:39:00,1.54206,1.54229,1.54187,1.54209,553399993.0
2005-03-03 06:40:00,1.54203,1.54224,1.54194,1.54197,399400001.0
2005-03-03 06:41:00,1.54219,1.54251,1.54214,1.54236,242400001.0
2005-03-03 06:42:00,1.54222,1.54225,1.54201,1.54209,277800003.0
2005-03-03 06:43:00,1.54206,1.54213,1.54187,1.54193,293700004.0
2005-03-03 06:44:00,1.54194,1.54198,1.54179,1.54179,241600001.0
2005-03-03 06:45:00,1.5418,1.54219,1.54174,1.54206,289400000.0
2005-03-03 06:46:00,1.54182,1.54206,1.54177,1.54196,219400007.0
2005-03-03 06:47:00,1.54218,1.54218,1.54185,1.54201,417000001.0
2005-03-03 06:48:00,1.54207,1.54213,1.54196,1.54201,228800001.0
2005-03-03 06:49:00,1.54208,1.54228,1.54196,1.54203,427100001.0
2005-03-03 06:50:00,1.54202,1.54207,1.54185,1.5419,306500002.0
2005-03-03 06:51:00,1.54198,1.54198,1.54184,1.54192,190300002.0
2005-03-03 06:52:00,1.54195,1.54198,1.54181,1.54184,173500003.0
2005-03-03 06:53:00,1.54187,1.54198,1.54182,1.54192,157999998.0
2005-03-03 06:54:00,1.54183,1.54206,1.54182,1.5419,270699999.0
2005-03-03 06:55:00,1.54188,1.54195,1.54174,1.54192,362700002.0
2005-03-03 06:56:00,1.54185,1.5419,1.54171,1.54175,229600003.0
2005-03-03 06:57:00,1.54182,1.54198,1.54173,1.54179,326800004.0
2005-03-03 06:58:00,1.5419,1.54195,1.5419,1.54195,104000001.0
2005-03-03 06:59:00,1.54181,1.54202,1.54181,1.54193,359300001.0
2005-03-03 07:00:00,1.54176,1.542,1.54173,1.54192,361899997.0
2005-03-03 07:01:00,1.54192,1.542,1.54184,1.54192,151099997.0
2005-03-03 07:02:00,1.54188,1.54215,1.54182,1.54194,396400003.0
2005-03-03 07:03:00,1.54192,1.54197,1.54183,1.54183,92099999.0
2005-03-03 07:04:00,1.5416,1.54201,1.5416,1.54201,232100003.0
2005-03-03 07:05:00,1.54195,1.54205,1.54186,1.54198,276900000.0
2005-03-03 07:06:00,1.54195,1.54195,1.5418,1.5418,18800000.0
2005-03-03 07:07:00,1.5419,1.542,1.5419,1.542,72700001.0
2005-03-03 07:08:00,1.5418,1.54195,1.5418,1.54195,66299999.0
2005-03-03 07:09:00,1.54189,1.54208,1.5418,1.54195,400100001.0
2005-03-03 07:10:00,1.54192,1.542,1.54177,1.54187,123000002.0
2005-03-03 07:11:00,1.54202,1.54221,1.54189,1.54206,276999996.0
2005-03-03 07:12:00,1.54185,1.54205,1.54185,1.542,183299998.0
2005-03-03 07:13:00,1.54182,1.54205,1.54182,1.54198,209400000.0
2005-03-03 07:14:00,1.54198,1.54231,1.5419,1.54211,156899998.0
2005-03-03 07:15:00,1.542,1.54205,1.54177,1.54198,343900006.0
2005-03-03 07:16:00,1.54195,1.54202,1.54181,1.54189,228599998.0
2005-03-03 07:17:00,1.5419,1.542,1.5419,1.542,124300002.0
2005-03-03 07:18:00,1.54199,1.54205,1.54185,1.54185,174100003.0
2005-03-03 07:19:00,1.54184,1.54197,1.54184,1.54197,48800002.0
2005-03-03 07:20:00,1.54197,1.54208,1.54188,1.54191,246100002.0
2005-03-03 07:21:00,1.54185,1.54207,1.54185,1.54207,75600000.0
2005-03-03 07:22:00,1.54191,1.54216,1.54191,1.54211,302500000.0
2005-03-03 07:23:00,1.54205,1.5421,1.54181,1.54197,352300000.0
2005-03-03 07:24:00,1.54197,1.54205,1.54184,1.54197,436299995.0
2005-03-03 07:25:00,1.54199,1.54222,1.54191,1.54203,379500000.0
2005-03-03 07:26:00,1.54217,1.54225,1.54197,1.54204,295199999.0
2005-03-03 07:27:00,1.542,1.54221,1.54197,1.54204,355399998.0
2005-03-03 07:28:00,1.54208,1.54214,1.54199,1.54214,218400003.0
2005-03-03 07:29:00,1.54211,1.54225,1.54211,1.54212,356099998.0
2005-03-03 07:30:00,1.54211,1.5424,1.54209,1.54211,331500001.0
2005-03-03 07:31:00,1.54223,1.54223,1.54216,1.54216,4100000.0
2005-03-03 07:32:00,1.54225,1.54225,1.54201,1.54201,272100003.0
2005-03-03 07:33:00,1.54201,1.54222,1.54188,1.54215,224000003.0
2005-03-03 07:34:00,1.5421,1.54225,1.54207,1.5422,332400003.0
2005-03-03 07:35:00,1.54205,1.54245,1.54203,1.5423,363500000.0
2005-03-03 07:36:00,1.54216,1.54219,1.54207,1.54213,28900000.0
2005-03-03 07:37:00,1.54216,1.54216,1.54194,1.54205,372900004.0
2005-03-03 07:38:00,1.54214,1.54216,1.54204,1.54206,79999999.0
2005-03-03 07:39:00,1.54225,1.54225,1.54212,1.54212,71899999.0
2005-03-03 07:40:00,1.54219,1.54231,1.54208,1.54221,323699998.0
2005-03-03 07:41:00,1.54221,1.54238,1.54195,1.54198,323700002.0
2005-03-03 07:42:00,1.5422,1.54228,1.54204,1.54224,181599996.0
2005-03-03 07:43:00,1.5421,1.54225,1.54205,1.54225,270699998.0
2005-03-03 07:44:00,1.54205,1.54225,1.54205,1.54208,153400002.0
2005-03-03 07:45:00,1.54219,1.54219,1.54145,1.54184,365800002.0
2005-03-03 07:46:00,1.54218,1.54225,1.54212,1.5422,59699999.0
2005-03-03 07:47:00,1.54212,1.54225,1.54207,1.5422,281200002.0
2005-03-03 07:48:00,1.54214,1.54225,1.54206,1.5422,219800001.0
2005-03-03 07:49:00,1.54205,1.54222,1.54192,1.54206,287300003.0
2005-03-03 07:50:00,1.5422,1.5422,1.5421,1.5421,48900000.0
2005-03-03 07:51:00,1.54225,1.54228,1.542,1.542,393200003.0
2005-03-03 07:52:00,1.54204,1.54215,1.54191,1.54196,60800000.0
2005-03-03 07:53:00,1.54195,1.54201,1.54186,1.54186,103900000.0
2005-03-03 07:54:00,1.542,1.54221,1.54185,1.54213,241299998.0
2005-03-03 07:55:00,1.54194,1.54206,1.54174,1.54174,187499997.0
2005-03-03 07:56:00,1.54204,1.54208,1.54201,1.54205,79200000.0
2005-03-03 07:57:00,1.54205,1.54205,1.542,1.542,22400000.0
2005-03-03 07:58:00,1.54182,1.54214,1.54174,1.54177,342300001.0
2005-03-03 07:59:00,1.54198,1.54205,1.54189,1.542,289499999.0
2005-03-03 08:00:00,1.54171,1.54206,1.54152,1.54187,388000001.0
2005-03-03 08:01:00,1.5419,1.54205,1.54183,1.54205,420100008.0
2005-03-03 08:02:00,1.54197,1.54214,1.54168,1.54197,258300002.0
2005-03-03 08:03:00,1.54177,1.542,1.54177,1.542,132800004.0
2005-03-03 08:04:00,1.542,1.542,1.54168,1.54182,222499999.0
2005-03-03 08:05:00,1.54189,1.54198,1.54189,1.54198,99900002.0
2005-03-03 08:06:00,1.54173,1.54199,1.54161,1.54179,378300006.0
2005-03-03 08:07:00,1.54179,1.54195,1.54168,1.54195,462600002.0
2005-03-03 08:08:00,1.54188,1.5419,1.54176,1.54179,118500000.0
2005-03-03 08:09:00,1.54172,1.54204,1.54172,1.54199,314399998.0
2005-03-03 08:10:00,1.54154,1.54195,1.54154,1.5419,256600003.0
2005-03-03 08:11:00,1.5421,1.5421,1.54178,1.54188,220499998.0
2005-03-03 08:12:00,1.5417,1.54185,1.5417,1.54185,48900000.0
2005-03-03 08:13:00,1.54181,1.54199,1.54167,1.54177,403699998.0
2005-03-03 08:14:00,1.54183,1.54199,1.5417,1.54185,336999997.0
2005-03-03 08:15:00,1.54182,1.542,1.54173,1.542,73099999.0
2005-03-03 08:16:00,1.5418,1.5419,1.54163,1.54177,140600001.0
2005-03-03 08:17:00,1.54185,1.54185,1.5417,1.5417,54299999.0
2005-03-03 08:18:00,1.54182,1.54209,1.54166,1.54184,241700003.0
2005-03-03 08:19:00,1.54189,1.54199,1.5418,1.54191,163599999.0
2005-03-03 08:20:00,1.54188,1.54189,1.54172,1.54178,337600008.0
2005-03-03 08:21:00,1.54183,1.54198,1.54164,1.54198,331000002.0
2005-03-03 08:22:00,1.54187,1.54197,1.54175,1.54195,385800001.0
2005-03-03 08:23:00,1.54169,1.54187,1.54162,1.54164,296099999.0
2005-03-03 08:24:00,1.54176,1.54187,1.54165,1.54182,270799999.0
2005-03-03 08:25:00,1.54177,1.54206,1.54177,1.54185,315799999.0
2005-03-03 08:26:00,1.54209,1.54226,1.54193,1.54207,335600000.0
2005-03-03 08:27:00,1.54181,1.54215,1.54181,1.54215,196199999.0
2005-03-03 08:28:00,1.54198,1.54213,1.54184,1.54193,250800001.0
2005-03-03 08:29:00,1.54203,1.54217,1.54203,1.54217,94299998.0
2005-03-03 08:30:00,1.5421,1.54215,1.54202,1.54208,108700003.0
2005-03-03 08:31:00,1.54213,1.5423,1.54184,1.54194,294000005.0
2005-03-03 08:32:00,1.54201,1.54215,1.542,1.5421,288399999.0
2005-03-03 08:33:00,1.54225,1.54249,1.54224,1.5424,312300002.0
2005-03-03 08:34:00,1.54225,1.54236,1.54219,1.54222,243800005.0
2005-03-03 08:35:00,1.54216,1.54228,1.54214,1.54219,292400008.0
2005-03-03 08:36:00,1.54232,1.54242,1.5421,1.54224,248999999.0
2005-03-03 08:37:00,1.54231,1.5424,1.54215,1.54229,393100003.0
2005-03-03 08:38:00,1.54217,1.54217,1.54171,1.5418,357500003.0
2005-03-03 08:39:00,1.5419,1.54196,1.54153,1.5416,300799998.0
2005-03-03 08:40:00,1.5418,1.54198,1.54169,1.54193,477000005.0
2005-03-03 08:41:00,1.54192,1.54198,1.54182,1.54191,221200001.0
2005-03-03 08:42:00,1.54193,1.54204,1.54171,1.54182,463299999.0
2005-03-03 08:43:00,1.54188,1.54207,1.54175,1.54207,384699997.0
2005-03-03 08:44:00,1.54199,1.54218,1.54184,1.54194,316399999.0
2005-03-03 08:45:00,1.54228,1.54262,1.54203,1.54248,284900000.0
2005-03-03 08:46:00,1.54289,1.54302,1.54236,1.54283,210400000.0
2005-03-03 08:47:00,1.54298,1.54312,1.54283,1.54303,199000002.0
2005-03-03 08:48:00,1.54303,1.54315,1.54288,1.54305,324599999.0
2005-03-03 08:49:00,1.54294,1.54308,1.5428,1.54295,439699996.0
2005-03-03 08:50:00,1.54318,1.54325,1.54304,1.54306,263900000.0
2005-03-03 08:51:00,1.5431,1.54335,1.5431,1.5431,301200001.0
2005-03-03 08:52:00,1.54336,1.54336,1.54313,1.54333,291399998.0
2005-03-03 08:53:00,1.54357,1.54362,1.54336,1.54345,568399996.0
2005-03-03 08:54:00,1.54338,1.54355,1.54322,1.54331,238299998.0
2005-03-03 08:55:00,1.54351,1.54351,1.54337,1.54337,93000000.0
2005-03-03 08:56:00,1.54338,1.54347,1.54332,1.54342,148600000.0
2005-03-03 08:57:00,1.54337,1.54347,1.54323,1.54333,43200000.0
2005-03-03 08:58:00,1.54334,1.5434,1.5432,1.54333,170900000.0
2005-03-03 08:59:00,1.54323,1.54335,1.54314,1.54328,301600001.0
2005-03-03 09:00:00,1.54318,1.54343,1.54318,1.54343,263700001.0
2005-03-03 09:01:00,1.54315,1.54329,1.54308,1.54318,197499998.0
2005-03-03 09:02:00,1.54337,1.54338,1.54325,1.54325,204500000.0
2005-03-03 09:03:00,1.54338,1.54338,1.54317,1.54325,166900002.0
2005-03-03 09:04:00,1.54325,1.54367,1.54323,1.54353,302599997.0
2005-03-03 09:05:00,1.54367,1.54379,1.54347,1.5436,267000004.0
2005-03-03 09:06:00,1.5436,1.5436,1.54332,1.54332,98200002.0
2005-03-03 09:07:00,1.5435,1.54358,1.54338,1.54343,255499998.0
2005-03-03 09:08:00,1.54352,1.54362,1.54348,1.54358,167799998.0
2005-03-03 09:09:00,1.54339,1.54352,1.54332,1.54341,294200003.0
2005-03-03 09:10:00,1.54321,1.54333,1.54319,1.54327,54400000.0
2005-03-03 09:11:00,1.54314,1.54325,1.54301,1.54313,272100000.0
2005-03-03 09:12:00,1.54313,1.54331,1.54313,1.54324,57500000.0
2005-03-03 09:13:00,1.5433,1.54339,1.54319,1.54325,269999997.0
2005-03-03 09:14:00,1.5434,1.5434,1.54314,1.54315,408900003.0
2005-03-03 09:15:00,1.54327,1.54331,1.54308,1.54313,272600001.0
2005-03-03 09:16:00,1.54319,1.54349,1.54319,1.54346,365600002.0
2005-03-03 09:17:00,1.54348,1.54348,1.5433,1.54336,143399997.0
2005-03-03 09:18:00,1.54348,1.54353,1.54346,1.54349,23100000.0
2005-03-03 09:19:00,1.54317,1.54334,1.54317,1.54334,83099998.0
2005-03-03 09:20:00,1.54336,1.54336,1.54307,1.54307,201300002.0
2005-03-03 09:21:00,1.54314,1.54328,1.54305,1.54314,303800000.0
2005-03-03 09:22:00,1.54328,1.54328,1.5431,1.54314,366499998.0
2005-03-03 09:23:00,1.5433,1.54345,1.54314,1.54329,403499999.0
2005-03-03 09:24:00,1.54323,1.54338,1.54306,1.54328,367100001.0
2005-03-03 09:25:00,1.54346,1.54346,1.54333,1.54338,177199997.0
2005-03-03 09:26:00,1.54333,1.54341,1.54327,1.54334,48700000.0
2005-03-03 09:27:00,1.54331,1.54341,1.54308,1.54336,319500000.0
2005-03-03 09:28:00,1.54334,1.54346,1.54322,1.54335,276900002.0
2005-03-03 09:29:00,1.54347,1.54361,1.5434,1.54345,184799999.0
2005-03-03 09:30:00,1.54357,1.54361,1.54336,1.54336,145799999.0
2005-03-03 09:31:00,1.54338,1.54362,1.54337,1.54362,188500000.0
2005-03-03 09:32:00,1.54362,1.54364,1.54343,1.54343,282100003.0
2005-03-03 09:33:00,1.54382,1.54389,1.54363,1.54367,230300000.0
2005-03-03 09:34:00,1.54417,1.54417,1.54382,1.54382,64800000.0
2005-03-03 09:35:00,1.54402,1.54407,1.54385,1.54389,343000002.0
2005-03-03 09:36:00,1.54377,1.54392,1.54371,1.54371,197300002.0
2005-03-03 09:37:00,1.54374,1.5439,1.54371,1.54382,259700003.0
2005-03-03 09:38:00,1.54391,1.54391,1.54353,1.54368,160400002.0
2005-03-03 09:39:00,1.54385,1.54385,1.54367,1.54376,274500001.0
2005-03-03 09:40:00,1.54396,1.544,1.54383,1.54391,289500002.0
2005-03-03 09:41:00,1.54402,1.54402,1.54378,1.5438,286899999.0
2005-03-03 09:42:00,1.54396,1.54403,1.54369,1.54373,204499999.0
2005-03-03 09:43:00,1.54394,1.544,1.54372,1.5439,279899996.0
2005-03-03 09:44:00,1.54391,1.54393,1.54363,1.54363,212599998.0
2005-03-03 09:45:00,1.54392,1.54399,1.54379,1.54394,327099998.0
2005-03-03 09:46:00,1.54391,1.54403,1.54388,1.54398,139600002.0
2005-03-03 09:47:00,1.54389,1.54401,1.54382,1.5439,324100000.0
2005-03-03 09:48:00,1.54385,1.54409,1.54379,1.54409,432299997.0
2005-03-03 09:49:00,1.54413,1.54431,1.54402,1.54411,352899997.0
2005-03-03 09:50:00,1.54438,1.54446,1.54417,1.5443,327300005.0
2005-03-03 09:51:00,1.5442,1.5442,1.54395,1.54402,263300003.0
2005-03-03 09:52:00,1.54407,1.5442,1.54388,1.54399,482400002.0
2005-03-03 09:53:00,1.54387,1.54404,1.5438,1.54398,284999998.0
2005-03-03 09:54:00,1.54397,1.54413,1.54388,1.54388,362700007.0
2005-03-03 09:55:00,1.54396,1.54426,1.54386,1.54418,370300001.0
2005-03-03 09:56:00,1.54407,1.54432,1.54407,1.5443,143900001.0
2005-03-03 09:57:00,1.54457,1.5446,1.54425,1.54425,343299997.0
2005-03-03 09:58:00,1.54435,1.54444,1.54407,1.54423,203100000.0
2005-03-03 09:59:00,1.54423,1.54451,1.54423,1.54442,220599999.0
2005-03-03 10:00:00,1.54427,1.54444,1.54419,1.5442,321200001.0
2005-03-03 10:01:00,1.54434,1.54441,1.54418,1.54433,327800000.0
2005-03-03 10:02:00,1.54409,1.54432,1.54406,1.54415,306300002.0
2005-03-03 10:03:00,1.54418,1.54423,1.54408,1.54416,130100000.0
2005-03-03 10:04:00,1.54416,1.54422,1.54414,1.54418,15200000.0
2005-03-03 10:05:00,1.544,1.54418,1.54387,1.54407,344100005.0
2005-03-03 10:06:00,1.54417,1.54417,1.54392,1.54392,136000000.0
2005-03-03 10:07:00,1.54412,1.54412,1.54383,1.54391,314099999.0
2005-03-03 10:08:00,1.54403,1.54408,1.54378,1.54393,337600001.0
2005-03-03 10:09:00,1.54397,1.54408,1.54381,1.54385,227499997.0
2005-03-03 10:10:00,1.5439,1.54404,1.54369,1.5438,141600003.0
2005-03-03 10:11:00,1.5438,1.54392,1.54367,1.54377,313500000.0
2005-03-03 10:12:00,1.54388,1.5441,1.54379,1.54396,297799998.0
2005-03-03 10:13:00,1.54379,1.54397,1.54371,1.54391,192600000.0
2005-03-03 10:14:00,1.54381,1.54396,1.54369,1.54395,424900002.0
2005-03-03 10:15:00,1.54398,1.544,1.54379,1.54379,162700001.0
2005-03-03 10:16:00,1.54381,1.54392,1.54371,1.54382,384400000.0
2005-03-03 10:17:00,1.54388,1.54388,1.54349,1.54349,214799995.0
2005-03-03 10:18:00,1.54358,1.54367,1.54346,1.54359,354100001.0
2005-03-03 10:19:00,1.54367,1.54367,1.54349,1.54355,195200000.0
2005-03-03 10:20:00,1.54365,1.5437,1.5435,1.5435,288900002.0
2005-03-03 10:21:00,1.54358,1.54358,1.54333,1.54336,266400001.0
2005-03-03 10:22:00,1.54351,1.54354,1.54324,1.54342,176199999.0
2005-03-03 10:23:00,1.54341,1.5435,1.54327,1.54345,235200003.0
2005-03-03 10:24:00,1.54344,1.54357,1.54331,1.54357,150599999.0
2005-03-03 10:25:00,1.54358,1.54366,1.54325,1.54325,387599998.0
2005-03-03 10:26:00,1.54356,1.54356,1.54339,1.54352,188699999.0
2005-03-03 10:27:00,1.54362,1.54373,1.54355,1.54359,239900001.0
2005-03-03 10:28:00,1.54357,1.54363,1.54345,1.54356,138900000.0
2005-03-03 10:29:00,1.54357,1.54368,1.54339,1.54361,307100004.0
2005-03-03 10:30:00,1.54348,1.54367,1.54345,1.5436,280799997.0
2005-03-03 10:31:00,1.54348,1.54365,1.54339,1.5436,410500003.0
2005-03-03 10:32:00,1.54346,1.54358,1.54331,1.54346,443400004.0
2005-03-03 10:33:00,1.54363,1.54373,1.54337,1.54344,223799995.0
2005-03-03 10:34:00,1.54349,1.54361,1.54329,1.54339,198099997.0
2005-03-03 10:35:00,1.54336,1.54354,1.54329,1.54329,167800001.0
2005-03-03 10:36:00,1.54348,1.54368,1.54343,1.5436,319699999.0
2005-03-03 10:37:00,1.54356,1.54368,1.54335,1.5435,133399999.0
2005-03-03 10:38:00,1.54356,1.54358,1.54336,1.54339,240400003.0
2005-03-03 10:39:00,1.54348,1.54349,1.54326,1.54332,280600003.0
2005-03-03 10:40:00,1.5433,1.54347,1.54313,1.54337,502399999.0
2005-03-03 10:41:00,1.54331,1.54346,1.54314,1.54328,384399996.0
2005-03-03 10:42:00,1.5432,1.54337,1.5431,1.5433,414500004.0
2005-03-03 10:43:00,1.54334,1.54352,1.54313,1.54337,305300003.0
2005-03-03 10:44:00,1.54337,1.54344,1.54326,1.54326,196000000.0
2005-03-03 10:45:00,1.54341,1.54341,1.54335,1.54335,103000002.0
2005-03-03 10:46:00,1.5433,1.54332,1.54304,1.54323,210099999.0
2005-03-03 10:47:00,1.54342,1.54342,1.5431,1.5431,229899999.0
2005-03-03 10:48:00,1.54323,1.54336,1.54316,1.54318,267500000.0
2005-03-03 10:49:00,1.54339,1.5435,1.54328,1.54338,429799999.0
2005-03-03 10:50:00,1.54344,1.54344,1.54329,1.54333,94900000.0
2005-03-03 10:51:00,1.54334,1.54391,1.54334,1.54391,472500002.0
2005-03-03 10:52:00,1.54392,1.54396,1.54368,1.54368,384099997.0
2005-03-03 10:53:00,1.54395,1.54398,1.54382,1.54391,196400001.0
2005-03-03 10:54:00,1.54392,1.54402,1.54375,1.54375,185300001.0
2005-03-03 10:55:00,1.54385,1.54402,1.54373,1.54375,385500000.0
2005-03-03 10:56:00,1.54387,1.54393,1.54367,1.54387,462799997.0
2005-03-03 10:57:00,1.5439,1.54396,1.54375,1.54389,320600000.0
2005-03-03 10:58:00,1.5439,1.54398,1.54384,1.54384,141400001.0
2005-03-03 10:59:00,1.54408,1.5441,1.54379,1.54379,226900004.0
2005-03-03 11:00:00,1.54395,1.54395,1.5437,1.5437,207799998.0
2005-03-03 11:01:00,1.54386,1.54408,1.54375,1.54408,177599999.0
2005-03-03 11:02:00,1.54395,1.54407,1.54385,1.54389,434500000.0
2005-03-03 11:03:00,1.54394,1.54413,1.5439,1.544,194200003.0
2005-03-03 11:04:00,1.54401,1.54401,1.54374,1.54388,200400000.0
2005-03-03 11:05:00,1.54387,1.54412,1.54387,1.54412,270299998.0
2005-03-03 11:06:00,1.54413,1.54444,1.54401,1.54425,349800005.0
2005-03-03 11:07:00,1.5444,1.5444,1.54401,1.54413,246699997.0
2005-03-03 11:08:00,1.54415,1.54429,1.54406,1.54422,350900000.0
2005-03-03 11:09:00,1.54433,1.54436,1.54412,1.54427,434200004.0
2005-03-03 11:10:00,1.54425,1.54437,1.54412,1.54427,217700000.0
2005-03-03 11:11:00,1.54431,1.54448,1.54431,1.54432,226799998.0
2005-03-03 11:12:00,1.54439,1.54442,1.54419,1.54423,332400003.0
2005-03-03 11:13:00,1.54439,1.54439,1.54421,1.54426,305600000.0
2005-03-03 11:14:00,1.5442,1.54441,1.5442,1.54433,266399998.0
2005-03-03 11:15:00,1.54418,1.54435,1.54412,1.54435,444299998.0
2005-03-03 11:16:00,1.54415,1.54428,1.54404,1.54416,241200002.0
2005-03-03 11:17:00,1.54408,1.54438,1.54408,1.54434,196599997.0
2005-03-03 11:18:00,1.5442,1.54437,1.54418,1.54423,355300001.0
2005-03-03 11:19:00,1.5442,1.5443,1.54413,1.54427,180299999.0
2005-03-03 11:20:00,1.54424,1.54429,1.5441,1.54411,391100002.0
2005-03-03 11:21:00,1.54432,1.54432,1.54396,1.54402,428300002.0
2005-03-03 11:22:00,1.54397,1.54414,1.54385,1.5439,235400002.0
2005-03-03 11:23:00,1.54419,1.54419,1.5439,1.5439,192399999.0
2005-03-03 11:24:00,1.544,1.54436,1.544,1.5442,405700003.0
2005-03-03 11:25:00,1.54415,1.54433,1.54407,1.54421,370600003.0
2005-03-03 11:26:00,1.54411,1.54423,1.54408,1.54421,237099996.0
2005-03-03 11:27:00,1.54416,1.54427,1.54408,1.54418,334499995.0
2005-03-03 11:28:00,1.54428,1.54439,1.54413,1.54413,318999999.0
2005-03-03 11:29:00,1.54429,1.54438,1.54406,1.54406,409700001.0
2005-03-03 11:30:00,1.54414,1.54414,1.5438,1.5438,378999999.0
2005-03-03 11:31:00,1.54395,1.54425,1.5439,1.54401,479299999.0
2005-03-03 11:32:00,1.54434,1.54436,1.54414,1.54423,424699999.0
2005-03-03 11:33:00,1.54435,1.5444,1.54412,1.54416,220099999.0
2005-03-03 11:34:00,1.54412,1.54432,1.54405,1.54417,410400002.0
2005-03-03 11:35:00,1.54428,1.54432,1.54408,1.54413,404700000.0
2005-03-03 11:36:00,1.5443,1.54447,1.54424,1.54432,327700000.0
2005-03-03 11:37:00,1.54425,1.54428,1.54412,1.54415,336300002.0
2005-03-03 11:38:00,1.54441,1.54441,1.54419,1.54427,251900002.0
2005-03-03 11:39:00,1.54437,1.54438,1.54412,1.54425,278300001.0
2005-03-03 11:40:00,1.54425,1.54448,1.54425,1.54442,194400000.0
2005-03-03 11:41:00,1.54442,1.54446,1.54417,1.54437,356200005.0
2005-03-03 11:42:00,1.54445,1.54457,1.54428,1.54442,397699999.0
2005-03-03 11:43:00,1.5445,1.5446,1.54438,1.54446,359800004.0
2005-03-03 11:44:00,1.54464,1.54473,1.5444,1.5444,352799999.0
2005-03-03 11:45:00,1.54474,1.545,1.54474,1.54491,308400003.0
2005-03-03 11:46:00,1.54483,1.54483,1.54468,1.54468,232300001.0
2005-03-03 11:47:00,1.54478,1.54494,1.54461,1.54479,282500000.0
2005-03-03 11:48:00,1.54474,1.54479,1.54455,1.54455,102599999.0
2005-03-03 11:49:00,1.5446,1.54465,1.54435,1.5444,420300001.0
2005-03-03 11:50:00,1.54462,1.54468,1.54453,1.54456,428699996.0
2005-03-03 11:51:00,1.5447,1.54481,1.54449,1.54453,352099996.0
2005-03-03 11:52:00,1.54436,1.54454,1.54434,1.54454,359599998.0
2005-03-03 11:53:00,1.54454,1.54463,1.54447,1.54447,220199998.0
2005-03-03 11:54:00,1.5445,1.5445,1.54422,1.54422,257600003.0
2005-03-03 11:55:00,1.54414,1.54437,1.54408,1.54418,468900001.0
2005-03-03 11:56:00,1.54431,1.54435,1.54408,1.54427,237299996.0
2005-03-03 11:57:00,1.54426,1.54443,1.54426,1.54443,186399999.0
2005-03-03 11:58:00,1.54447,1.54454,1.54432,1.54438,248400001.0
2005-03-03 11:59:00,1.54436,1.54452,1.54428,1.54449,187000001.0
2005-03-03 12:00:00,1.54453,1.54453,1.5442,1.5442,318100007.0
2005-03-03 12:01:00,1.54419,1.54445,1.54419,1.5443,342900010.0
2005-03-03 12:02:00,1.54432,1.54443,1.54422,1.54431,282600001.0
2005-03-03 12:03:00,1.54421,1.54435,1.54406,1.54435,404799994.0
2005-03-03 12:04:00,1.54433,1.54439,1.54427,1.54436,93599999.0
2005-03-03 12:05:00,1.54443,1.5445,1.54422,1.54431,276500001.0
2005-03-03 12:06:00,1.54455,1.54462,1.54438,1.54445,215100003.0
2005-03-03 12:07:00,1.54451,1.54453,1.54418,1.54418,254200002.0
2005-03-03 12:08:00,1.54432,1.54441,1.54414,1.54435,232500003.0
2005-03-03 12:09:00,1.5444,1.54442,1.54431,1.54433,37600000.0
2005-03-03 12:10:00,1.54447,1.54451,1.54421,1.54421,145000002.0
2005-03-03 12:11:00,1.5444,1.54447,1.54418,1.54426,408300001.0
2005-03-03 12:12:00,1.54438,1.54448,1.54428,1.54428,333900007.0
2005-03-03 12:13:00,1.54428,1.54441,1.54428,1.54441,18400000.0
2005-03-03 12:14:00,1.54434,1.54449,1.54422,1.5444,355699998.0
2005-03-03 12:15:00,1.54447,1.54448,1.5443,1.5443,362100007.0
2005-03-03 12:16:00,1.54406,1.54422,1.54406,1.54414,290700001.0
2005-03-03 12:17:00,1.54418,1.54418,1.54393,1.544,245200000.0
2005-03-03 12:18:00,1.54409,1.54412,1.54388,1.54388,256000003.0
2005-03-03 12:19:00,1.544,1.54411,1.54388,1.54402,293600004.0
2005-03-03 12:20:00,1.54399,1.54408,1.54388,1.54401,295300000.0
2005-03-03 12:21:00,1.54396,1.5441,1.54386,1.54396,147899999.0
2005-03-03 12:22:00,1.54391,1.54413,1.54386,1.54413,414400004.0
2005-03-03 12:23:00,1.54408,1.54423,1.54394,1.54407,195599999.0
2005-03-03 12:24:00,1.544,1.54415,1.544,1.54415,216900000.0
2005-03-03 12:25:00,1.54415,1.54423,1.54396,1.54407,365199997.0
2005-03-03 12:26:00,1.54412,1.54421,1.54401,1.5441,270500004.0
2005-03-03 12:27:00,1.54413,1.54424,1.54401,1.54405,277400004.0
2005-03-03 12:28:00,1.54397,1.5443,1.54397,1.54411,208700003.0
2005-03-03 12:29:00,1.54399,1.54415,1.54392,1.54411,282699996.0
2005-03-03 12:30:00,1.54411,1.5443,1.54397,1.54406,290699999.0
2005-03-03 12:31:00,1.54408,1.54447,1.54395,1.54447,273600001.0
2005-03-03 12:32:00,1.54444,1.5446,1.54426,1.54436,364999996.0
2005-03-03 12:33:00,1.54443,1.54459,1.54435,1.54438,264600003.0
2005-03-03 12:34:00,1.54437,1.54457,1.54434,1.54451,404300004.0
2005-03-03 12:35:00,1.54459,1.54465,1.54445,1.54452,307499999.0
2005-03-03 12:36:00,1.54481,1.54505,1.54476,1.54505,220100000.0
2005-03-03 12:37:00,1.54535,1.54544,1.54527,1.54529,244599999.0
2005-03-03 12:38:00,1.54532,1.54539,1.54509,1.54509,341700000.0
2005-03-03 12:39:00,1.54526,1.54526,1.54504,1.54511,344699998.0
2005-03-03 12:40:00,1.54512,1.54526,1.54493,1.54518,307600002.0
2005-03-03 12:41:00,1.54525,1.5454,1.54506,1.54506,227900000.0
2005-03-03 12:42:00,1.54539,1.54584,1.54537,1.54572,298100004.0
2005-03-03 12:43:00,1.54587,1.54587,1.54545,1.54545,460600005.0
2005-03-03 12:44:00,1.54533,1.54542,1.54516,1.54534,123000002.0
2005-03-03 12:45:00,1.54537,1.54541,1.54526,1.54526,179899999.0
2005-03-03 12:46:00,1.54528,1.5454,1.54512,1.54533,267600002.0
2005-03-03 12:47:00,1.54514,1.54535,1.54512,1.54535,198400003.0
2005-03-03 12:48:00,1.54527,1.5454,1.54514,1.54531,171300001.0
2005-03-03 12:49:00,1.54532,1.54544,1.54522,1.54538,200799999.0
2005-03-03 12:50:00,1.54523,1.54541,1.54515,1.54528,180099999.0
2005-03-03 12:51:00,1.54537,1.54541,1.54529,1.54535,244800004.0
2005-03-03 12:52:00,1.54502,1.54546,1.54502,1.5454,713000001.0
2005-03-03 12:53:00,1.5454,1.5454,1.54513,1.54532,289100000.0
2005-03-03 12:54:00,1.54531,1.54543,1.54529,1.54535,274700000.0
2005-03-03 12:55:00,1.54533,1.54541,1.54522,1.54532,228900005.0
2005-03-03 12:56:00,1.54517,1.54542,1.54517,1.54532,262800002.0
2005-03-03 12:57:00,1.54519,1.54542,1.54519,1.54542,289100002.0
2005-03-03 12:58:00,1.54539,1.54546,1.54518,1.54522,268800002.0
2005-03-03 12:59:00,1.54513,1.54536,1.54513,1.54522,146099998.0
2005-03-03 13:00:00,1.54524,1.54542,1.54521,1.54533,265000000.0
2005-03-03 13:01:00,1.54542,1.54542,1.54524,1.54524,119500000.0
2005-03-03 13:02:00,1.54527,1.54535,1.54511,1.54525,93600000.0
2005-03-03 13:03:00,1.54526,1.54526,1.54505,1.54516,164500001.0
2005-03-03 13:04:00,1.5452,1.54532,1.54506,1.54519,73599999.0
2005-03-03 13:05:00,1.5452,1.54527,1.54508,1.54513,185600000.0
2005-03-03 13:06:00,1.54523,1.54532,1.54509,1.54509,291500003.0
2005-03-03 13:07:00,1.54503,1.54522,1.54499,1.54514,230100005.0
2005-03-03 13:08:00,1.54518,1.54524,1.54503,1.54503,352200004.0
2005-03-03 13:09:00,1.54521,1.54521,1.54507,1.54507,33800000.0
2005-03-03 13:10:00,1.54505,1.54517,1.54492,1.54502,191000003.0
2005-03-03 13:11:00,1.54517,1.54522,1.545,1.545,288400001.0
2005-03-03 13:12:00,1.54501,1.54515,1.54493,1.5451,345799999.0
2005-03-03 13:13:00,1.54524,1.54541,1.54515,1.54531,291399994.0
2005-03-03 13:14:00,1.54538,1.54538,1.54515,1.54516,152700000.0
2005-03-03 13:15:00,1.54525,1.54527,1.5451,1.54527,292900005.0
2005-03-03 13:16:00,1.54529,1.54532,1.54504,1.54507,230399999.0
2005-03-03 13:17:00,1.54526,1.54529,1.54517,1.54523,87899998.0
2005-03-03 13:18:00,1.54502,1.54531,1.54496,1.54506,281099999.0
2005-03-03 13:19:00,1.54505,1.54505,1.5449,1.5449,63099998.0
2005-03-03 13:20:00,1.54506,1.54513,1.54493,1.54501,279900002.0
2005-03-03 13:21:00,1.54515,1.54523,1.54504,1.54518,300400000.0
2005-03-03 13:22:00,1.54522,1.54522,1.545,1.545,278800002.0
2005-03-03 13:23:00,1.54516,1.54525,1.54495,1.54512,408000002.0
2005-03-03 13:24:00,1.54497,1.54529,1.54497,1.54528,328499999.0
2005-03-03 13:25:00,1.5452,1.54533,1.54494,1.54521,396500001.0
2005-03-03 13:26:00,1.54515,1.54536,1.54504,1.54522,364200002.0
2005-03-03 13:27:00,1.54515,1.54535,1.54515,1.5453,160900000.0
2005-03-03 13:28:00,1.5451,1.54535,1.5451,1.54535,264699999.0
2005-03-03 13:29:00,1.5451,1.54528,1.5451,1.54524,155899999.0
2005-03-03 13:30:00,1.54519,1.54523,1.54503,1.54512,304300002.0
2005-03-03 13:31:00,1.54514,1.54514,1.54491,1.54499,406200001.0
2005-03-03 13:32:00,1.54494,1.54508,1.54491,1.54508,263199998.0
2005-03-03 13:33:00,1.54501,1.54507,1.54487,1.54492,285700000.0
2005-03-03 13:34:00,1.54508,1.54508,1.54484,1.54493,259999996.0
2005-03-03 13:35:00,1.54495,1.54507,1.54485,1.54497,345500006.0
2005-03-03 13:36:00,1.54512,1.54521,1.54496,1.54503,190599999.0
2005-03-03 13:37:00,1.54493,1.54503,1.54477,1.54498,238900000.0
2005-03-03 13:38:00,1.54502,1.54505,1.54493,1.54499,124500000.0
2005-03-03 13:39:00,1.5451,1.5452,1.54504,1.54508,217800002.0
2005-03-03 13:40:00,1.54508,1.54519,1.54489,1.54492,392400004.0
2005-03-03 13:41:00,1.54501,1.54514,1.54483,1.54483,245800000.0
2005-03-03 13:42:00,1.54515,1.54515,1.54494,1.545,172600002.0
2005-03-03 13:43:00,1.54499,1.54507,1.54484,1.54497,230100004.0
2005-03-03 13:44:00,1.54507,1.54507,1.54477,1.54483,263899999.0
2005-03-03 13:45:00,1.54494,1.54494,1.54476,1.5449,244400002.0
2005-03-03 13:46:00,1.54497,1.54497,1.54476,1.54484,408399998.0
2005-03-03 13:47:00,1.5449,1.545,1.54475,1.54475,352300001.0
2005-03-03 13:48:00,1.54492,1.54501,1.54471,1.54498,467900007.0
2005-03-03 13:49:00,1.54507,1.54511,1.54498,1.54498,217399999.0
2005-03-03 13:50:00,1.54501,1.5451,1.54486,1.54486,244000001.0
2005-03-03 13:51:00,1.54476,1.54505,1.54476,1.54491,324300000.0
2005-03-03 13:52:00,1.54483,1.54495,1.54477,1.5449,179000003.0
2005-03-03 13:53:00,1.54497,1.54499,1.54467,1.54473,391399999.0
2005-03-03 13:54:00,1.54484,1.54492,1.54465,1.54492,264000003.0
2005-03-03 13:55:00,1.54486,1.545,1.5448,1.5449,576700000.0
2005-03-03 13:56:00,1.54492,1.54499,1.54475,1.54484,444200001.0
2005-03-03 13:57:00,1.54486,1.545,1.54477,1.54487,373600001.0
2005-03-03 13:58:00,1.54497,1.545,1.54484,1.54488,151600002.0
2005-03-03 13:59:00,1.54499,1.54513,1.54485,1.54505,225200001.0
2005-03-03 14:00:00,1.54508,1.54515,1.54502,1.5451,78300000.0
2005-03-03 14:01:00,1.54499,1.54529,1.54499,1.54502,302699999.0
2005-03-03 14:02:00,1.54525,1.54532,1.5451,1.54524,504500001.0
2005-03-03 14:03:00,1.545,1.54529,1.54478,1.54522,394400002.0
2005-03-03 14:04:00,1.5452,1.54529,1.54504,1.54518,315600002.0
2005-03-03 14:05:00,1.54523,1.5453,1.54514,1.5452,220400004.0
2005-03-03 14:06:00,1.54532,1.54532,1.54506,1.54506,321299993.0
2005-03-03 14:07:00,1.54502,1.54517,1.54499,1.54512,378700000.0
2005-03-03 14:08:00,1.54517,1.54518,1.54499,1.54499,326800002.0
2005-03-03 14:09:00,1.54503,1.54522,1.54503,1.54516,351499995.0
2005-03-03 14:10:00,1.54507,1.54518,1.545,1.5451,238300003.0
2005-03-03 14:11:00,1.54512,1.54521,1.54502,1.54507,282100002.0
2005-03-03 14:12:00,1.54504,1.54522,1.54503,1.54513,325000002.0
2005-03-03 14:13:00,1.54523,1.54529,1.54504,1.54524,358500000.0
2005-03-03 14:14:00,1.54518,1.54529,1.54504,1.54516,263599998.0
2005-03-03 14:15:00,1.54505,1.54516,1.54505,1.54514,68200000.0
2005-03-03 14:16:00,1.54496,1.54515,1.54488,1.54488,421499997.0
2005-03-03 14:17:00,1.54498,1.54515,1.54492,1.5451,268999997.0
2005-03-03 14:18:00,1.54511,1.5452,1.54502,1.54502,305100002.0
2005-03-03 14:19:00,1.5451,1.54517,1.54492,1.54508,253500001.0
2005-03-03 14:20:00,1.54521,1.54531,1.54502,1.54514,440099994.0
2005-03-03 14:21:00,1.54493,1.54523,1.54493,1.54509,355199999.0
2005-03-03 14:22:00,1.54507,1.54507,1.54478,1.54491,437300006.0
2005-03-03 14:23:00,1.54494,1.54502,1.5447,1.54486,292500001.0
2005-03-03 14:24:00,1.54488,1.54514,1.54483,1.54508,428100004.0
2005-03-03 14:25:00,1.54505,1.54511,1.54505,1.54509,64099999.0
2005-03-03 14:26:00,1.54493,1.5451,1.54478,1.54501,378499999.0
2005-03-03 14:27:00,1.5451,1.54513,1.5448,1.54495,326599999.0
2005-03-03 14:28:00,1.54502,1.5451,1.54485,1.54491,250100003.0
2005-03-03 14:29:00,1.54493,1.54524,1.54481,1.5452,226300000.0
2005-03-03 14:30:00,1.54507,1.54515,1.5449,1.54505,331399997.0
2005-03-03 14:31:00,1.54506,1.54506,1.54477,1.54493,150300004.0
2005-03-03 14:32:00,1.54504,1.54517,1.5449,1.54512,435000002.0
2005-03-03 14:33:00,1.54508,1.54512,1.54496,1.54501,226399995.0
2005-03-03 14:34:00,1.545,1.54512,1.54493,1.54503,121300000.0
2005-03-03 14:35:00,1.54508,1.54527,1.54481,1.54481,447300001.0
2005-03-03 14:36:00,1.545,1.54525,1.545,1.54503,349200002.0
2005-03-03 14:37:00,1.54507,1.54513,1.54498,1.54508,344199999.0
2005-03-03 14:38:00,1.5451,1.5451,1.54494,1.54498,120600001.0
2005-03-03 14:39:00,1.545,1.54512,1.54493,1.54501,259199997.0
2005-03-03 14:40:00,1.54495,1.54516,1.54494,1.54508,264600004.0
2005-03-03 14:41:00,1.54503,1.54515,1.545,1.54515,152899998.0
2005-03-03 14:42:00,1.54523,1.54523,1.54485,1.54501,398400001.0
2005-03-03 14:43:00,1.54517,1.54523,1.54494,1.54515,361099997.0
2005-03-03 14:44:00,1.54501,1.54513,1.54483,1.54494,162000000.0
2005-03-03 14:45:00,1.54502,1.54519,1.54502,1.54519,254500006.0
2005-03-03 14:46:00,1.54515,1.54529,1.54504,1.54525,283199999.0
2005-03-03 14:47:00,1.54508,1.54528,1.54504,1.54528,213300000.0
2005-03-03 14:48:00,1.54507,1.54513,1.54494,1.54506,137300001.0
2005-03-03 14:49:00,1.54507,1.54522,1.54498,1.545,345600003.0
2005-03-03 14:50:00,1.54522,1.54522,1.54494,1.54507,366800001.0
2005-03-03 14:51:00,1.54498,1.5451,1.5448,1.5451,156000000.0
2005-03-03 14:52:00,1.5452,1.54528,1.54511,1.54511,283500003.0
2005-03-03 14:53:00,1.54503,1.5453,1.54498,1.54516,297200000.0
2005-03-03 14:54:00,1.54517,1.54524,1.54513,1.54524,87100002.0
2005-03-03 14:55:00,1.54516,1.54528,1.54503,1.54507,146200001.0
2005-03-03 14:56:00,1.54525,1.54525,1.54512,1.54512,85800002.0
2005-03-03 14:57:00,1.5452,1.54529,1.54509,1.54511,287300002.0
2005-03-03 14:58:00,1.54513,1.54528,1.54508,1.54511,238199996.0
2005-03-03 14:59:00,1.54527,1.54539,1.54512,1.54518,386800001.0
2005-03-03 15:00:00,1.54523,1.54532,1.5451,1.54519,205299998.0
2005-03-03 15:01:00,1.54516,1.54528,1.54499,1.5451,339499999.0
2005-03-03 15:02:00,1.54522,1.54538,1.54521,1.54523,170299999.0
2005-03-03 15:03:00,1.54538,1.54541,1.54522,1.54522,227600001.0
2005-03-03 15:04:00,1.54535,1.54535,1.54512,1.54519,121899999.0
2005-03-03 15:05:00,1.54529,1.54539,1.54504,1.54521,237800005.0
2005-03-03 15:06:00,1.54538,1.5455,1.54526,1.54543,452500004.0
2005-03-03 15:07:00,1.54544,1.54553,1.54531,1.54535,230900000.0
2005-03-03 15:08:00,1.54539,1.54555,1.54515,1.54532,145500001.0
2005-03-03 15:09:00,1.54549,1.54563,1.54535,1.54548,355400000.0
2005-03-03 15:10:00,1.54539,1.5457,1.54538,1.54551,396499995.0
2005-03-03 15:11:00,1.54575,1.54588,1.54567,1.54588,491200001.0
2005-03-03 15:12:00,1.54585,1.54585,1.54556,1.54556,238800005.0
2005-03-03 15:13:00,1.54569,1.54614,1.54569,1.5461,293100000.0
2005-03-03 15:14:00,1.54601,1.54614,1.54581,1.54589,307999999.0
2005-03-03 15:15:00,1.54586,1.54606,1.5456,1.54572,492299995.0
2005-03-03 15:16:00,1.54571,1.54578,1.54559,1.54572,58300000.0
2005-03-03 15:17:00,1.54569,1.54587,1.54567,1.54587,184500003.0
2005-03-03 15:18:00,1.54597,1.54597,1.54548,1.54571,290000000.0
2005-03-03 15:19:00,1.54575,1.54582,1.54551,1.54566,328000004.0
2005-03-03 15:20:00,1.54579,1.54579,1.54557,1.54573,319200006.0
2005-03-03 15:21:00,1.54575,1.54583,1.54562,1.54562,264899998.0
2005-03-03 15:22:00,1.54559,1.54582,1.54549,1.54559,113300000.0
2005-03-03 15:23:00,1.54549,1.54575,1.54538,1.54555,247899998.0
2005-03-03 15:24:00,1.54558,1.54578,1.54556,1.54578,385900003.0
2005-03-03 15:25:00,1.5458,1.54588,1.54558,1.5457,349100001.0
2005-03-03 15:26:00,1.54564,1.54589,1.54564,1.54574,234600003.0
2005-03-03 15:27:00,1.54579,1.54595,1.54569,1.54569,281800004.0
2005-03-03 15:28:00,1.54569,1.54583,1.54568,1.54581,387699999.0
2005-03-03 15:29:00,1.54592,1.54592,1.54546,1.54546,273800002.0
2005-03-03 15:30:00,1.54555,1.54559,1.54504,1.54539,178899998.0
2005-03-03 15:31:00,1.54576,1.5459,1.54568,1.54576,350400001.0
2005-03-03 15:32:00,1.54551,1.54582,1.54513,1.54577,264800003.0
2005-03-03 15:33:00,1.54602,1.54602,1.54568,1.5458,186499998.0
2005-03-03 15:34:00,1.54601,1.54611,1.54563,1.54577,315500005.0
2005-03-03 15:35:00,1.54589,1.54598,1.54577,1.54592,210000002.0
2005-03-03 15:36:00,1.54587,1.54597,1.54574,1.54576,135199999.0
2005-03-03 15:37:00,1.54592,1.546,1.54567,1.54567,325000004.0
2005-03-03 15:38:00,1.54579,1.54603,1.54579,1.54589,275500002.0
2005-03-03 15:39:00,1.54603,1.54633,1.54595,1.54625,388499998.0
2005-03-03 15:40:00,1.54621,1.54622,1.54609,1.54617,15100000.0
2005-03-03 15:41:00,1.54612,1.54629,1.54605,1.54608,156500000.0
2005-03-03 15:42:00,1.54608,1.5462,1.54602,1.54611,299600001.0
2005-03-03 15:43:00,1.54617,1.54637,1.54617,1.54626,237600000.0
2005-03-03 15:44:00,1.54637,1.5464,1.54619,1.54627,422799997.0
2005-03-03 15:45:00,1.54618,1.54633,1.546,1.54615,282299998.0
2005-03-03 15:46:00,1.54605,1.54631,1.54605,1.54622,284600000.0
2005-03-03 15:47:00,1.54633,1.54633,1.54608,1.5461,242800000.0
2005-03-03 15:48:00,1.54619,1.5462,1.54597,1.54603,401699999.0
2005-03-03 15:49:00,1.54602,1.54626,1.54602,1.54619,454499998.0
2005-03-03 15:50:00,1.54621,1.54621,1.54599,1.54608,277199999.0
2005-03-03 15:51:00,1.54622,1.54632,1.54603,1.54603,296700002.0
2005-03-03 15:52:00,1.54622,1.54633,1.54617,1.54628,241000002.0
2005-03-03 15:53:00,1.54619,1.54628,1.546,1.54613,167100002.0
2005-03-03 15:54:00,1.5463,1.54635,1.54612,1.54627,393400000.0
2005-03-03 15:55:00,1.54633,1.54642,1.54617,1.54632,308799997.0
2005-03-03 15:56:00,1.54631,1.54645,1.54626,1.54644,527899999.0
2005-03-03 15:57:00,1.54629,1.5465,1.54629,1.54642,104800000.0
2005-03-03 15:58:00,1.54635,1.54652,1.54628,1.54628,255399998.0
2005-03-03 15:59:00,1.54654,1.54654,1.54638,1.5465,359300002.0
2005-03-03 16:00:00,1.54646,1.54649,1.54637,1.54643,79100002.0
2005-03-03 16:01:00,1.54631,1.54653,1.54616,1.54627,255500000.0
2005-03-03 16:02:00,1.54643,1.54649,1.54622,1.54633,270700000.0
2005-03-03 16:03:00,1.54626,1.54641,1.54611,1.54641,405699995.0
2005-03-03 16:04:00,1.54624,1.54641,1.54624,1.54626,288799998.0
2005-03-03 16:05:00,1.54647,1.54647,1.54623,1.54624,336600001.0
2005-03-03 16:06:00,1.54627,1.54651,1.54627,1.5463,337799997.0
2005-03-03 16:07:00,1.54629,1.54649,1.5461,1.54643,216000004.0
2005-03-03 16:08:00,1.54646,1.54669,1.54646,1.54667,288199999.0
2005-03-03 16:09:00,1.54659,1.54688,1.54648,1.54687,395800007.0
2005-03-03 16:10:00,1.54699,1.54699,1.54649,1.54659,315800001.0
2005-03-03 16:11:00,1.54671,1.54671,1.54628,1.54628,289200000.0
2005-03-03 16:12:00,1.54657,1.54657,1.54635,1.54647,317399999.0
2005-03-03 16:13:00,1.54621,1.5466,1.54621,1.54643,286700001.0
2005-03-03 16:14:00,1.54626,1.54657,1.54612,1.54655,488100005.0
2005-03-03 16:15:00,1.54616,1.5466,1.54616,1.5465,167200001.0
2005-03-03 16:16:00,1.54645,1.54657,1.54622,1.54637,432900002.0
2005-03-03 16:17:00,1.54647,1.54647,1.54622,1.54629,169499999.0
2005-03-03 16:18:00,1.54634,1.54642,1.54618,1.54629,248899998.0
2005-03-03 16:19:00,1.54614,1.5463,1.54613,1.54628,289400002.0
2005-03-03 16:20:00,1.54647,1.54647,1.54629,1.54635,186900002.0
2005-03-03 16:21:00,1.54632,1.54639,1.54624,1.54634,59099999.0
2005-03-03 16:22:00,1.54636,1.54636,1.54624,1.54624,173200003.0
2005-03-03 16:23:00,1.54645,1.54645,1.54628,1.54628,105899999.0
2005-03-03 16:24:00,1.54622,1.54643,1.54619,1.54633,477000005.0
2005-03-03 16:25:00,1.54625,1.54633,1.54614,1.54633,115800001.0
2005-03-03 16:26:00,1.54621,1.54634,1.54601,1.54626,428600004.0
2005-03-03 16:27:00,1.5463,1.54651,1.54617,1.54625,261299999.0
2005-03-03 16:28:00,1.54617,1.54633,1.54617,1.54625,319399996.0
2005-03-03 16:29:00,1.54631,1.5464,1.54618,1.54636,444100007.0
2005-03-03 16:30:00,1.54633,1.5464,1.54609,1.54625,342300000.0
2005-03-03 16:31:00,1.54625,1.54628,1.54592,1.54616,370500001.0
2005-03-03 16:32:00,1.54635,1.54648,1.54619,1.54633,393400001.0
2005-03-03 16:33:00,1.54641,1.54656,1.54631,1.54638,311700002.0
2005-03-03 16:34:00,1.54643,1.54649,1.54632,1.54642,93400002.0
2005-03-03 16:35:00,1.54644,1.54646,1.54634,1.54636,170899998.0
2005-03-03 16:36:00,1.54634,1.54661,1.54634,1.54653,354800004.0
2005-03-03 16:37:00,1.54653,1.54679,1.54652,1.54662,193099998.0
2005-03-03 16:38:00,1.54664,1.54677,1.54656,1.54668,350200002.0
2005-03-03 16:39:00,1.54658,1.54675,1.54651,1.54656,344500000.0
2005-03-03 16:40:00,1.54653,1.54663,1.54635,1.54635,311400002.0
2005-03-03 16:41:00,1.54632,1.54647,1.54614,1.54627,252800002.0
2005-03-03 16:42:00,1.54613,1.54642,1.54613,1.54642,322900000.0
2005-03-03 16:43:00,1.54615,1.54633,1.54595,1.54612,122400004.0
2005-03-03 16:44:00,1.54638,1.54638,1.54608,1.54635,293899998.0
2005-03-03 16:45:00,1.54628,1.5464,1.54615,1.54628,581200002.0
2005-03-03 16:46:00,1.54647,1.54649,1.54622,1.5463,195300000.0
2005-03-03 16:47:00,1.54637,1.54643,1.54617,1.54636,296700000.0
2005-03-03 16:48:00,1.54635,1.54648,1.54616,1.54626,547400001.0
2005-03-03 16:49:00,1.54641,1.54653,1.54632,1.54634,254100001.0
2005-03-03 16:50:00,1.54621,1.54643,1.54621,1.54635,327499999.0
2005-03-03 16:51:00,1.54638,1.54648,1.54613,1.54613,297100001.0
2005-03-03 16:52:00,1.54648,1.5466,1.54639,1.54653,159000002.0
2005-03-03 16:53:00,1.54667,1.54667,1.54647,1.54659,206999999.0
2005-03-03 16:54:00,1.54631,1.54664,1.54631,1.54652,321299999.0
2005-03-03 16:55:00,1.54659,1.5467,1.54647,1.54664,576400005.0
2005-03-03 16:56:00,1.54655,1.54663,1.54641,1.54654,381699998.0
2005-03-03 16:57:00,1.54647,1.54655,1.54638,1.54649,261000002.0
2005-03-03 16:58:00,1.5463,1.54653,1.54614,1.5463,225400004.0
2005-03-03 16:59:00,1.54645,1.54658,1.54629,1.5465,267999996.0
2005-03-03 17:00:00,1.54655,1.54667,1.54634,1.54664,390800000.0
2005-03-03 17:01:00,1.54664,1.54671,1.54655,1.5466,337000001.0
2005-03-03 17:02:00,1.5466,1.54666,1.54643,1.54652,287600001.0
2005-03-03 17:03:00,1.54663,1.54669,1.54635,1.54635,362600000.0
2005-03-03 17:04:00,1.54646,1.54661,1.54621,1.54638,311799997.0
2005-03-03 17:05:00,1.54636,1.54649,1.54625,1.54632,332200000.0
2005-03-03 17:06:00,1.54632,1.54657,1.54632,1.54642,305599997.0
2005-03-03 17:07:00,1.54639,1.54657,1.54637,1.54657,198200000.0
2005-03-03 17:08:00,1.54638,1.54651,1.54619,1.54637,310300001.0
2005-03-03 17:09:00,1.5464,1.54641,1.54623,1.54641,182899999.0
2005-03-03 17:10:00,1.54615,1.54635,1.54615,1.54627,267700003.0
2005-03-03 17:11:00,1.54633,1.54641,1.54616,1.54626,282200002.0
2005-03-03 17:12:00,1.54622,1.54659,1.54619,1.54659,329999998.0
2005-03-03 17:13:00,1.54662,1.54662,1.54635,1.54642,247500003.0
2005-03-03 17:14:00,1.54649,1.54662,1.5464,1.54643,172400001.0
2005-03-03 17:15:00,1.54645,1.54658,1.54632,1.54632,255900003.0
2005-03-03 17:16:00,1.54652,1.54669,1.54641,1.54652,412100002.0
2005-03-03 17:17:00,1.54644,1.54664,1.5464,1.54657,333399997.0
2005-03-03 17:18:00,1.5466,1.5467,1.54641,1.54655,274200005.0
2005-03-03 17:19:00,1.54656,1.54668,1.54641,1.54644,163200000.0
2005-03-03 17:20:00,1.54652,1.54662,1.54633,1.54643,224200000.0
2005-03-03 17:21:00,1.54636,1.54661,1.54636,1.54649,297899998.0
2005-03-03 17:22:00,1.54641,1.54648,1.54625,1.54636,200199998.0
2005-03-03 17:23:00,1.54658,1.54671,1.54645,1.54651,404799997.0
2005-03-03 17:24:00,1.54662,1.54672,1.54641,1.54655,357399996.0
2005-03-03 17:25:00,1.54663,1.54663,1.54649,1.54649,105499998.0
2005-03-03 17:26:00,1.54645,1.54657,1.54637,1.54637,144700000.0
2005-03-03 17:27:00,1.54653,1.5466,1.5464,1.54647,279999999.0
2005-03-03 17:28:00,1.54651,1.54651,1.5462,1.5463,217800003.0
2005-03-03 17:29:00,1.54648,1.5466,1.54635,1.54648,497499996.0
2005-03-03 17:30:00,1.54639,1.54667,1.54639,1.54663,273300004.0
2005-03-03 17:31:00,1.54654,1.54673,1.54645,1.54669,448900000.0
2005-03-03 17:32:00,1.54658,1.54671,1.54652,1.54658,249199997.0
2005-03-03 17:33:00,1.54662,1.54679,1.54652,1.54657,524900002.0
2005-03-03 17:34:00,1.54663,1.54672,1.54651,1.54657,280300004.0
2005-03-03 17:35:00,1.54665,1.5467,1.54644,1.54658,522500002.0
2005-03-03 17:36:00,1.5463,1.54664,1.5463,1.54664,101700000.0
2005-03-03 17:37:00,1.54654,1.54679,1.54654,1.54661,406899998.0
2005-03-03 17:38:00,1.54665,1.54665,1.54641,1.54642,187899998.0
2005-03-03 17:39:00,1.54638,1.5466,1.54638,1.54646,262400001.0
2005-03-03 17:40:00,1.54621,1.54651,1.54621,1.54645,216400002.0
2005-03-03 17:41:00,1.54655,1.54662,1.54637,1.54643,290800000.0
2005-03-03 17:42:00,1.54662,1.5467,1.54644,1.54658,345099999.0
2005-03-03 17:43:00,1.54638,1.54667,1.54638,1.54658,397500002.0
2005-03-03 17:44:00,1.5466,1.54676,1.54641,1.54666,213799999.0
2005-03-03 17:45:00,1.54656,1.54675,1.54656,1.5467,482799997.0
2005-03-03 17:46:00,1.54663,1.54663,1.5465,1.5465,248299999.0
2005-03-03 17:47:00,1.54635,1.54659,1.54635,1.54645,240899999.0
2005-03-03 17:48:00,1.54637,1.54658,1.54633,1.54654,330100003.0
2005-03-03 17:49:00,1.54648,1.5466,1.54632,1.5464,314600001.0
2005-03-03 17:50:00,1.54646,1.54646,1.54624,1.54637,138900001.0
2005-03-03 17:51:00,1.54645,1.54645,1.54629,1.54637,243599997.0
2005-03-03 17:52:00,1.5464,1.54653,1.54628,1.54653,205399999.0
2005-03-03 17:53:00,1.5464,1.54645,1.54616,1.54616,332100003.0
2005-03-03 17:54:00,1.54649,1.54653,1.5463,1.5463,266700002.0
2005-03-03 17:55:00,1.54632,1.54648,1.54631,1.54648,140100000.0
2005-03-03 17:56:00,1.54636,1.5465,1.54625,1.54637,218300002.0
2005-03-03 17:57:00,1.54621,1.54633,1.54619,1.54627,47600001.0
2005-03-03 17:58:00,1.54633,1.54639,1.54609,1.5462,431699998.0
2005-03-03 17:59:00,1.54618,1.54624,1.54603,1.54612,79500000.0
2005-03-03 18:00:00,1.54626,1.54633,1.54615,1.54615,246100002.0
2005-03-03 18:01:00,1.548,1.5486,1.548,1.5486,1728299998.0
2005-03-03 18:02:00,1.5488,1.5488,1.5486,1.5486,1728299998.0
2005-03-03 18:03:00,1.5486,1.5486,1.5482,1.5484,1728299998.0
2005-03-03 18:04:00,1.5482,1.5484,1.5482,1.5482,1728299998.0
2005-03-03 18:05:00,1.5482,1.5484,1.5482,1.5484,1728299998.0
2005-03-03 18:06:00,1.5482,1.5482,1.548,1.5482,1728299998.0
2005-03-03 18:07:00,1.5482,1.5482,1.5482,1.5482,1728299998.0
2005-03-03 18:08:00,1.548,1.5482,1.548,1.5482,1728299998.0
2005-03-03 18:09:00,1.54639,1.54664,1.54636,1.54638,1728299998.0
2005-03-03 18:10:00,1.5482,1.5482,1.548,1.548,1454000006.0
2005-03-03 18:11:00,1.54643,1.5467,1.54636,1.54651,1454000006.0
2005-03-03 18:12:00,1.54652,1.54658,1.54631,1.5464,1543599995.0
2005-03-03 18:13:00,1.54644,1.54655,1.54614,1.54627,1266999998.0
2005-03-03 18:14:00,1.5478,1.548,1.5478,1.5478,757599994.0
2005-03-03 18:15:00,1.54649,1.5466,1.54632,1.54653,757599994.0
2005-03-03 18:16:00,1.548,1.548,1.5478,1.5478,2052800009.0
2005-03-03 18:17:00,1.54662,1.54662,1.54615,1.54629,2052800009.0
2005-03-03 18:18:00,1.54624,1.54663,1.54622,1.54642,764000002.0
2005-03-03 18:19:00,1.54642,1.54654,1.54624,1.5465,2080900012.0
2005-03-03 18:20:00,1.5476,1.5478,1.5476,1.5478,717999999.0
2005-03-03 18:21:00,1.54655,1.54655,1.54634,1.54634,717999999.0
2005-03-03 18:22:00,1.54651,1.54656,1.5464,1.54642,810500000.0
2005-03-03 18:23:00,1.5482,1.5482,1.548,1.548,1243500006.0
2005-03-03 18:24:00,1.5478,1.5482,1.5478,1.5482,1243500006.0
2005-03-03 18:25:00,1.548,1.548,1.5478,1.548,1243500006.0
2005-03-03 18:26:00,1.5478,1.548,1.5478,1.5478,1243500006.0
2005-03-03 18:27:00,1.54663,1.54689,1.54657,1.54667,1243500006.0
2005-03-03 18:28:00,1.54697,1.54736,1.54686,1.5472,2138299999.0
2005-03-03 18:29:00,1.5473,1.54739,1.54714,1.54715,2079400001.0
2005-03-03 18:30:00,1.54718,1.54741,1.54718,1.54732,1051499998.0
2005-03-03 18:31:00,1.5473,1.5475,1.54725,1.54747,1227699994.0
2005-03-03 18:32:00,1.54741,1.54741,1.54707,1.54707,1201600005.0
2005-03-03 18:33:00,1.5473,1.54743,1.54718,1.54743,2025999998.0
2005-03-03 18:35:00,1.5478,1.5478,1.5478,1.5478,1313799998.0
2005-03-03 18:36:00,1.54771,1.54771,1.54743,1.5475,1313799998.0
2005-03-03 18:37:00,1.54763,1.54777,1.54754,1.54763,2043600004.0
2005-03-03 18:38:00,1.54767,1.54767,1.54732,1.54732,1695000015.0
2005-03-03 18:39:00,1.5475,1.5477,1.54749,1.54757,1855899998.0
2005-03-03 18:40:00,1.548,1.548,1.5478,1.5478,1009499998.0
2005-03-03 18:41:00,1.54755,1.54766,1.54742,1.54749,1009499998.0
2005-03-03 18:42:00,1.54761,1.5477,1.54746,1.54753,1296100001.0
2005-03-03 18:43:00,1.54752,1.54752,1.54732,1.54737,342100000.0
2005-03-03 18:44:00,1.54743,1.54753,1.54721,1.54743,951600007.0
2005-03-03 18:45:00,1.54726,1.54743,1.54712,1.54735,591099999.0
2005-03-03 18:46:00,1.54723,1.54739,1.54716,1.5472,399300002.0
2005-03-03 18:47:00,1.54742,1.54756,1.54734,1.54743,207500003.0
2005-03-03 18:48:00,1.54742,1.54759,1.54734,1.5475,1077200001.0
2005-03-03 18:49:00,1.54752,1.54758,1.54742,1.54756,399200002.0
2005-03-03 18:50:00,1.54747,1.54765,1.54735,1.5475,596300006.0
2005-03-03 18:51:00,1.54744,1.54763,1.54726,1.54739,1545399999.0
2005-03-03 18:52:00,1.54725,1.54745,1.54723,1.54738,1192100003.0
2005-03-03 18:53:00,1.54745,1.54755,1.5473,1.54736,1363100001.0
2005-03-03 18:54:00,1.54747,1.54752,1.54728,1.54728,649299999.0
2005-03-03 18:55:00,1.54732,1.5474,1.54714,1.54728,1425299998.0
2005-03-03 18:56:00,1.54745,1.54751,1.54731,1.5474,1174300000.0
2005-03-03 18:57:00,1.54759,1.54769,1.54741,1.54757,767200001.0
2005-03-03 18:58:00,1.54759,1.54769,1.54744,1.54744,991299997.0
2005-03-03 18:59:00,1.54744,1.54776,1.54744,1.54758,1631399998.0
2005-03-03 19:00:00,1.54776,1.54788,1.5476,1.54762,379299999.0
2005-03-03 19:01:00,1.5478,1.5483,1.54765,1.54816,311399998.0
2005-03-03 19:02:00,1.5484,1.54871,1.54828,1.54851,819100007.0
2005-03-03 19:03:00,1.54855,1.54855,1.54808,1.54808,547899997.0
2005-03-03 19:04:00,1.54804,1.54817,1.54796,1.54804,272199997.0
2005-03-03 19:05:00,1.54809,1.5482,1.54793,1.5481,887500002.0
2005-03-03 19:06:00,1.5476,1.5476,1.5476,1.5476,998499992.0
2005-03-03 19:07:00,1.54808,1.5482,1.54785,1.54785,998499992.0
2005-03-03 19:08:00,1.54806,1.5481,1.54781,1.54782,1655700014.0
2005-03-03 19:09:00,1.54785,1.54816,1.54779,1.54786,1533399995.0
2005-03-03 19:10:00,1.54798,1.54813,1.54786,1.54806,1006699997.0
2005-03-03 19:11:00,1.54803,1.54807,1.54779,1.5478,1451100004.0
2005-03-03 19:12:00,1.54777,1.54799,1.54759,1.54772,684000001.0
2005-03-03 19:13:00,1.54779,1.54781,1.54764,1.54773,393499998.0
2005-03-03 19:14:00,1.54767,1.54778,1.54765,1.54768,298700003.0
2005-03-03 19:15:00,1.54766,1.54781,1.54758,1.54768,1178299999.0
2005-03-03 19:16:00,1.54773,1.54788,1.5476,1.54771,446200000.0
2005-03-03 19:17:00,1.54781,1.54791,1.54737,1.54747,879700006.0
2005-03-03 19:18:00,1.54763,1.54777,1.54748,1.54765,677399996.0
2005-03-03 19:19:00,1.54751,1.54775,1.5475,1.54765,1116700003.0
2005-03-03 19:20:00,1.54765,1.54765,1.54738,1.54748,1117200003.0
2005-03-03 19:21:00,1.54758,1.54765,1.54746,1.54751,914500002.0
2005-03-03 19:22:00,1.54758,1.54795,1.54746,1.54795,281000000.0
2005-03-03 19:23:00,1.54795,1.54799,1.54747,1.54747,626600001.0
2005-03-03 19:24:00,1.54762,1.54798,1.5475,1.54789,557199998.0
2005-03-03 19:25:00,1.54781,1.54796,1.54754,1.54769,1119200004.0
2005-03-03 19:26:00,1.54771,1.54783,1.54746,1.5476,867600001.0
2005-03-03 19:27:00,1.5475,1.54765,1.54745,1.54758,1360599999.0
2005-03-03 19:28:00,1.54759,1.54769,1.54749,1.54749,638500000.0
2005-03-03 19:29:00,1.54758,1.5477,1.54738,1.54738,1013500007.0
2005-03-03 19:30:00,1.548,1.548,1.5478,1.548,1390800006.0
2005-03-03 19:31:00,1.54767,1.54779,1.5475,1.54757,1390800006.0
2005-03-03 19:32:00,1.5478,1.54791,1.54767,1.54767,963700007.0
2005-03-03 19:33:00,1.54771,1.54807,1.54771,1.54787,1280100003.0
2005-03-03 19:34:00,1.54774,1.54797,1.54769,1.54789,1369000013.0
2005-03-03 19:35:00,1.54772,1.54787,1.54759,1.54778,1004400003.0
2005-03-03 19:36:00,1.54772,1.54785,1.54732,1.54783,710400000.0
2005-03-03 19:37:00,1.54778,1.54796,1.54771,1.54793,396699998.0
2005-03-03 19:38:00,1.54785,1.548,1.54765,1.54776,810699993.0
2005-03-03 19:39:00,1.54769,1.54783,1.5474,1.5474,1426599996.0
2005-03-03 19:40:00,1.54757,1.54774,1.54756,1.54768,573500004.0
2005-03-03 19:41:00,1.54762,1.54777,1.54762,1.54772,392800007.0
2005-03-03 19:42:00,1.54779,1.54785,1.54765,1.54778,724799997.0
2005-03-03 19:43:00,1.5478,1.54794,1.54779,1.54779,668899999.0
2005-03-03 19:44:00,1.54784,1.54792,1.54767,1.54787,817400006.0
2005-03-03 19:45:00,1.5478,1.54793,1.54768,1.54785,381200003.0
2005-03-03 19:46:00,1.54787,1.54789,1.54767,1.54782,548700000.0
2005-03-03 19:47:00,1.54777,1.54787,1.54765,1.5477,175699998.0
2005-03-03 19:48:00,1.54774,1.54783,1.54766,1.54778,446499998.0
2005-03-03 19:49:00,1.54782,1.54782,1.54753,1.54767,1263599990.0
2005-03-03 19:50:00,1.54755,1.54772,1.54755,1.54768,224399998.0
2005-03-03 19:51:00,1.54756,1.54773,1.54756,1.54773,511599998.0
2005-03-03 19:52:00,1.54775,1.54775,1.5476,1.54768,384900005.0
2005-03-03 19:53:00,1.54763,1.54773,1.54739,1.5475,603599999.0
2005-03-03 19:54:00,1.5475,1.54761,1.54742,1.54742,385200008.0
2005-03-03 19:55:00,1.5476,1.54766,1.54748,1.54755,630199991.0
2005-03-03 19:56:00,1.54767,1.5477,1.54746,1.54753,1380400005.0
2005-03-03 19:57:00,1.5477,1.5477,1.54749,1.5475,1356500002.0
2005-03-03 19:58:00,1.54765,1.54771,1.54748,1.5475,1252299992.0
2005-03-03 19:59:00,1.54756,1.54775,1.54739,1.54764,1126600002.0
2005-03-03 20:00:00,1.54766,1.54773,1.54753,1.54766,763600002.0
2005-03-03 20:01:00,1.5476,1.54775,1.54749,1.54757,837300008.0
2005-03-03 20:02:00,1.54766,1.54767,1.5475,1.54758,434500004.0
2005-03-03 20:03:00,1.54762,1.54766,1.54753,1.54756,245199998.0
2005-03-03 20:04:00,1.54754,1.54758,1.54746,1.54752,208500000.0
2005-03-03 20:05:00,1.54774,1.54774,1.54744,1.54761,391299998.0
2005-03-03 20:06:00,1.5476,1.5476,1.54741,1.54742,421799998.0
2005-03-03 20:07:00,1.54742,1.54748,1.54728,1.54737,241900004.0
2005-03-03 20:08:00,1.54757,1.54771,1.54742,1.54743,1342400004.0
2005-03-03 20:09:00,1.54755,1.54765,1.54743,1.54743,350300002.0
2005-03-03 20:10:00,1.54757,1.54757,1.54737,1.54737,383800002.0
2005-03-03 20:11:00,1.54741,1.54765,1.54741,1.5476,804200003.0
2005-03-03 20:12:00,1.54746,1.54765,1.54746,1.5476,281999998.0
2005-03-03 20:13:00,1.54746,1.54768,1.54742,1.5476,1502399997.0
2005-03-03 20:14:00,1.54747,1.54765,1.54741,1.5476,290500003.0
2005-03-03 20:15:00,1.54748,1.54766,1.54747,1.54759,1275500003.0
2005-03-03 20:16:00,1.54755,1.54787,1.54751,1.54768,1954400002.0
2005-03-03 20:17:00,1.54772,1.54781,1.54756,1.54763,428600004.0
2005-03-03 20:18:00,1.5476,1.54776,1.54754,1.54754,394900005.0
2005-03-03 20:19:00,1.5478,1.548,1.5478,1.548,632999997.0
2005-03-03 20:21:00,1.54754,1.54754,1.54738,1.54746,632999997.0
2005-03-03 20:22:00,1.54757,1.54759,1.54745,1.54745,560399997.0
2005-03-03 20:23:00,1.54729,1.54751,1.54728,1.54731,1487100001.0
2005-03-03 20:24:00,1.54754,1.54761,1.54733,1.5475,600699998.0
2005-03-03 20:25:00,1.5475,1.54758,1.54731,1.54746,937500003.0
2005-03-03 20:26:00,1.54755,1.54761,1.54741,1.54741,288600001.0
2005-03-03 20:27:00,1.54753,1.54753,1.54734,1.54742,520700005.0
2005-03-03 20:28:00,1.5478,1.548,1.5478,1.548,1830399997.0
2005-03-03 20:29:00,1.54771,1.54775,1.54743,1.5476,1830399997.0
2005-03-03 20:30:00,1.548,1.548,1.5478,1.5478,458100000.0
2005-03-03 20:31:00,1.548,1.548,1.5478,1.5478,458100000.0
2005-03-03 20:32:00,1.548,1.548,1.5478,1.5478,458100000.0
2005-03-03 20:33:00,1.54768,1.54769,1.54738,1.54738,458100000.0
2005-03-03 20:34:00,1.54753,1.54783,1.54752,1.54783,359700002.0
2005-03-03 20:35:00,1.54775,1.54824,1.54772,1.54813,625100008.0
2005-03-03 20:36:00,1.54805,1.54832,1.54786,1.54824,666499997.0
2005-03-03 20:37:00,1.54824,1.54842,1.54817,1.54842,936900005.0
2005-03-03 20:38:00,1.54845,1.54854,1.54824,1.54824,1750699999.0
2005-03-03 20:39:00,1.54823,1.54847,1.54811,1.54832,1132900008.0
2005-03-03 20:40:00,1.54833,1.54849,1.54818,1.5483,1319200014.0
2005-03-03 20:41:00,1.54837,1.5486,1.54809,1.54841,529500002.0
2005-03-03 20:42:00,1.54848,1.54848,1.54813,1.54813,403100000.0
2005-03-03 20:43:00,1.5484,1.54851,1.54807,1.54807,898500007.0
2005-03-03 20:44:00,1.5482,1.5483,1.54801,1.54802,1518000005.0
2005-03-03 20:45:00,1.54802,1.54823,1.54802,1.54803,1081900001.0
2005-03-03 20:46:00,1.54818,1.54825,1.54792,1.54817,230200001.0
2005-03-03 20:47:00,1.54814,1.54824,1.54793,1.54808,633400003.0
2005-03-03 20:48:00,1.54822,1.54839,1.54806,1.54811,1444800004.0
2005-03-03 20:49:00,1.54833,1.54839,1.54813,1.54829,946800008.0
2005-03-03 20:50:00,1.54823,1.54831,1.54802,1.54809,1965200010.0
2005-03-03 20:51:00,1.54802,1.54824,1.54788,1.54814,298300002.0
2005-03-03 20:52:00,1.54821,1.54831,1.54799,1.5482,1450699993.0
2005-03-03 20:53:00,1.5481,1.54825,1.5481,1.5482,2013799991.0
2005-03-03 20:54:00,1.54818,1.54825,1.54805,1.54811,860900004.0
2005-03-03 20:55:00,1.54806,1.54818,1.54802,1.54818,574400000.0
2005-03-03 20:56:00,1.5478,1.5478,1.5478,1.5478,1831199999.0
2005-03-03 20:57:00,1.5478,1.5478,1.5476,1.5476,1831199999.0
2005-03-03 20:58:00,1.5478,1.5478,1.5476,1.5478,1831199999.0
2005-03-03 20:59:00,1.5478,1.5478,1.5476,1.5476,1831199999.0
2005-03-03 21:00:00,1.5478,1.5478,1.5476,1.5478,1831199999.0
2005-03-03 21:01:00,1.5476,1.5478,1.5476,1.5478,1831199999.0
2005-03-03 21:02:00,1.54819,1.54825,1.54798,1.54803,1831199999.0
2005-03-03 21:03:00,1.54818,1.54818,1.54784,1.54786,1355000000.0
2005-03-03 21:04:00,1.54782,1.54793,1.54773,1.54788,185299997.0
2005-03-03 21:05:00,1.54802,1.54817,1.54794,1.54796,962199998.0
2005-03-03 21:06:00,1.54803,1.54818,1.54782,1.54785,532100004.0
2005-03-03 21:07:00,1.54788,1.54805,1.54783,1.54783,410000006.0
2005-03-03 21:08:00,1.54799,1.54799,1.54781,1.54793,365400002.0
2005-03-03 21:09:00,1.54792,1.54806,1.54784,1.54797,461100000.0
2005-03-03 21:10:00,1.54814,1.54814,1.54798,1.54802,784500004.0
2005-03-03 21:11:00,1.54804,1.54812,1.54788,1.54797,627800002.0
2005-03-03 21:12:00,1.54813,1.54813,1.54789,1.54799,216100004.0
2005-03-03 21:13:00,1.5477,1.5479,1.54765,1.5479,1098599986.0
2005-03-03 21:14:00,1.54775,1.54784,1.54766,1.54776,578999999.0
2005-03-03 21:15:00,1.54781,1.54781,1.5475,1.54751,766299994.0
2005-03-03 21:16:00,1.5477,1.54788,1.54753,1.54776,701600002.0
2005-03-03 21:17:00,1.54769,1.54785,1.5476,1.5477,1762799996.0
2005-03-03 21:18:00,1.54778,1.54788,1.54758,1.54773,609299993.0
2005-03-03 21:19:00,1.54767,1.54779,1.54751,1.54766,610300003.0
2005-03-03 21:20:00,1.5478,1.548,1.5478,1.5478,1634000014.0
2005-03-03 21:21:00,1.5478,1.5478,1.5478,1.5478,1634000014.0
2005-03-03 21:22:00,1.5475,1.54781,1.5475,1.54775,1634000014.0
2005-03-03 21:23:00,1.54757,1.54769,1.54735,1.54755,1200500007.0
2005-03-03 21:24:00,1.54755,1.54772,1.54755,1.5477,564200002.0
2005-03-03 21:25:00,1.54773,1.5479,1.5475,1.54755,1211800001.0
2005-03-03 21:26:00,1.54767,1.54774,1.54755,1.5476,620000009.0
2005-03-03 21:27:00,1.5477,1.54775,1.54762,1.54775,413599999.0
2005-03-03 21:28:00,1.54758,1.54775,1.54754,1.54767,673800011.0
2005-03-03 21:29:00,1.54759,1.54777,1.54753,1.5477,457999998.0
2005-03-03 21:30:00,1.54753,1.5477,1.54746,1.54759,455299996.0
2005-03-03 21:31:00,1.54766,1.54772,1.54749,1.54752,540899999.0
2005-03-03 21:32:00,1.54771,1.54783,1.54754,1.54754,1973000004.0
2005-03-03 21:33:00,1.54765,1.54783,1.54765,1.54779,139999997.0
2005-03-03 21:34:00,1.54763,1.54775,1.54743,1.54752,1468200006.0
2005-03-03 21:35:00,1.54737,1.54758,1.54725,1.54743,907500003.0
2005-03-03 21:36:00,1.54754,1.54762,1.54737,1.54744,85200000.0
2005-03-03 21:37:00,1.54733,1.54756,1.54727,1.5474,504100005.0
2005-03-03 21:38:00,1.54727,1.54748,1.54722,1.54745,380400004.0
2005-03-03 21:39:00,1.54743,1.54786,1.54743,1.54786,191000000.0
2005-03-03 21:40:00,1.54761,1.54784,1.54742,1.54753,452800002.0
2005-03-03 21:41:00,1.5473,1.54758,1.54728,1.54751,606199995.0
2005-03-03 21:42:00,1.54744,1.54756,1.54732,1.54741,556199999.0
2005-03-03 21:43:00,1.54735,1.54766,1.54735,1.54753,1222899999.0
2005-03-03 21:44:00,1.54755,1.54762,1.5474,1.5475,1215899998.0
2005-03-03 21:45:00,1.54732,1.54756,1.54724,1.54747,644299996.0
2005-03-03 21:46:00,1.54732,1.54755,1.54724,1.54739,1299900005.0
2005-03-03 21:47:00,1.54742,1.54755,1.54732,1.54738,981700001.0
2005-03-03 21:48:00,1.54745,1.54765,1.54735,1.54752,370899998.0
2005-03-03 21:49:00,1.54755,1.54772,1.54735,1.54735,1120499984.0
2005-03-03 21:50:00,1.54758,1.54758,1.54739,1.54745,289100003.0
2005-03-03 21:51:00,1.54736,1.54753,1.54723,1.54749,514500002.0
2005-03-03 21:52:00,1.54757,1.54771,1.54739,1.54763,1568100006.0
2005-03-03 21:53:00,1.54777,1.54777,1.54761,1.54762,545099998.0
2005-03-03 21:54:00,1.54763,1.54773,1.54757,1.54757,420200004.0
2005-03-03 21:55:00,1.54758,1.5477,1.5475,1.5477,568100007.0
2005-03-03 21:56:00,1.54772,1.54772,1.54752,1.54752,627499998.0
2005-03-03 21:57:00,1.5477,1.54775,1.54755,1.54755,500500003.0
2005-03-03 21:58:00,1.54763,1.54763,1.54743,1.54752,789500006.0
2005-03-03 21:59:00,1.54757,1.54766,1.54742,1.54743,917500008.0
2005-03-03 22:00:00,1.54752,1.5477,1.54747,1.54755,816299997.0
2005-03-03 22:01:00,1.54758,1.54765,1.54757,1.54762,269900000.0
2005-03-03 22:02:00,1.54763,1.54783,1.54749,1.54765,1096599997.0
2005-03-03 22:03:00,1.54761,1.54789,1.54751,1.5478,409600003.0
2005-03-03 22:04:00,1.54783,1.54783,1.54762,1.54771,730300004.0
2005-03-03 22:05:00,1.5477,1.54782,1.54753,1.54757,447100008.0
2005-03-03 22:06:00,1.5476,1.54784,1.54758,1.54762,462400004.0
2005-03-03 22:07:00,1.54783,1.54813,1.54769,1.54796,277599998.0
2005-03-03 22:08:00,1.54806,1.54806,1.54782,1.54782,368800003.0
2005-03-03 22:09:00,1.54797,1.54806,1.54776,1.54784,482700000.0
2005-03-03 22:10:00,1.54788,1.548,1.54783,1.54795,201200000.0
2005-03-03 22:11:00,1.54796,1.54806,1.54787,1.54806,218099999.0
2005-03-03 22:12:00,1.5481,1.5481,1.54771,1.54778,595000000.0
2005-03-03 22:13:00,1.54773,1.54801,1.54773,1.54787,220299998.0
2005-03-03 22:14:00,1.54783,1.54804,1.54775,1.54787,189100001.0
2005-03-03 22:15:00,1.54792,1.54844,1.54786,1.54792,864599994.0
2005-03-03 22:16:00,1.54797,1.54821,1.54781,1.54793,218100002.0
2005-03-03 22:17:00,1.54803,1.54803,1.54796,1.54797,131000001.0
2005-03-03 22:18:00,1.54813,1.54815,1.54781,1.54781,151799998.0
2005-03-03 22:19:00,1.54776,1.54796,1.54763,1.54789,325400006.0
2005-03-03 22:20:00,1.54775,1.54782,1.54745,1.54767,273099995.0
2005-03-03 22:21:00,1.54759,1.54778,1.54753,1.54776,311700003.0
2005-03-03 22:22:00,1.54772,1.54787,1.54765,1.5478,998700009.0
2005-03-03 22:23:00,1.54785,1.54785,1.54765,1.54765,203199998.0
2005-03-03 22:24:00,1.54772,1.54772,1.54748,1.54748,298700005.0
2005-03-03 22:25:00,1.54767,1.54767,1.54732,1.54732,573300002.0
2005-03-03 22:26:00,1.54737,1.54768,1.54733,1.54756,784299997.0
2005-03-03 22:27:00,1.54748,1.54774,1.54734,1.54757,200200002.0
2005-03-03 22:28:00,1.54755,1.54779,1.54742,1.5477,777899998.0
2005-03-03 22:29:00,1.54755,1.54795,1.54744,1.54795,938500001.0
2005-03-03 22:30:00,1.54783,1.54818,1.54779,1.54793,673900000.0
2005-03-03 22:31:00,1.54808,1.54808,1.54743,1.54751,341199999.0
2005-03-03 22:32:00,1.5477,1.54785,1.5477,1.54785,170699999.0
2005-03-03 22:33:00,1.54769,1.54795,1.54769,1.5478,297400004.0
2005-03-03 22:34:00,1.54793,1.54802,1.54783,1.54792,382300002.0
2005-03-03 22:35:00,1.54797,1.54804,1.54786,1.5479,351799996.0
2005-03-03 22:36:00,1.54797,1.54797,1.54759,1.54777,816000001.0
2005-03-03 22:37:00,1.54776,1.5479,1.54763,1.54787,414899999.0
2005-03-03 22:38:00,1.54778,1.54795,1.54765,1.54787,481599994.0
2005-03-03 22:39:00,1.54761,1.54789,1.54761,1.54785,653800000.0
2005-03-03 22:40:00,1.54783,1.54786,1.54742,1.54773,679700004.0
2005-03-03 22:41:00,1.54785,1.54806,1.54773,1.54783,569499997.0
2005-03-03 22:42:00,1.54776,1.54801,1.54763,1.54786,663800001.0
2005-03-03 22:43:00,1.54771,1.54803,1.54744,1.54803,1153300003.0
2005-03-03 22:44:00,1.54788,1.54802,1.54775,1.548,235399998.0
2005-03-03 22:45:00,1.54778,1.54793,1.54747,1.54762,253600001.0
2005-03-03 22:46:00,1.54795,1.54795,1.5477,1.5477,272000000.0
2005-03-03 22:47:00,1.548,1.54807,1.54774,1.54789,339499998.0
2005-03-03 22:48:00,1.54766,1.548,1.54762,1.54794,327400004.0
2005-03-03 22:49:00,1.54802,1.54815,1.54785,1.54785,687799999.0
2005-03-03 22:50:00,1.54808,1.54808,1.54784,1.54784,302200004.0
2005-03-03 22:51:00,1.54783,1.54809,1.54768,1.54775,489000003.0
2005-03-03 22:52:00,1.5478,1.5478,1.54743,1.54743,298600003.0
2005-03-03 22:53:00,1.54783,1.5479,1.54761,1.54762,351499997.0
2005-03-03 22:54:00,1.5478,1.54789,1.5476,1.54764,393400003.0
2005-03-03 22:55:00,1.54776,1.5478,1.54758,1.54763,268400002.0
2005-03-03 22:56:00,1.5479,1.5479,1.54769,1.54774,105799998.0
2005-03-03 22:57:00,1.54777,1.54788,1.54765,1.54766,449200001.0
2005-03-03 22:58:00,1.54768,1.54787,1.54765,1.54775,311999999.0
2005-03-03 22:59:00,1.54764,1.54787,1.54741,1.54767,379200000.0
2005-03-03 23:00:00,1.54757,1.54767,1.54723,1.54767,142899998.0
2005-03-03 23:01:00,1.54793,1.54793,1.54765,1.54768,354299999.0
2005-03-03 23:02:00,1.54795,1.54802,1.5478,1.54786,313899998.0
2005-03-03 23:03:00,1.54795,1.54802,1.54774,1.54777,185100000.0
2005-03-03 23:04:00,1.54787,1.54796,1.54764,1.54791,199100001.0
2005-03-03 23:05:00,1.54773,1.54786,1.54766,1.54781,253899999.0
2005-03-03 23:06:00,1.54784,1.54789,1.54767,1.54772,269600005.0
2005-03-03 23:07:00,1.54772,1.54785,1.54765,1.5477,264600002.0
2005-03-03 23:08:00,1.5477,1.54785,1.54741,1.54775,317700002.0
2005-03-03 23:09:00,1.5479,1.54795,1.5479,1.54795,71100001.0
2005-03-03 23:10:00,1.54787,1.548,1.54768,1.54778,373100002.0
2005-03-03 23:11:00,1.54793,1.54793,1.54769,1.54793,181100003.0
2005-03-03 23:12:00,1.54788,1.54792,1.54772,1.54772,234000000.0
2005-03-03 23:13:00,1.54775,1.54779,1.54758,1.54767,223800000.0
2005-03-03 23:14:00,1.54793,1.54795,1.54759,1.54777,465899996.0
2005-03-03 23:15:00,1.54784,1.548,1.54767,1.54788,174200000.0
2005-03-03 23:16:00,1.548,1.548,1.54774,1.54789,245000004.0
2005-03-03 23:17:00,1.54803,1.54803,1.54775,1.54787,416999999.0
2005-03-03 23:18:00,1.5479,1.54806,1.54778,1.54798,309899999.0
2005-03-03 23:19:00,1.548,1.548,1.54767,1.54787,346800005.0
2005-03-03 23:20:00,1.5478,1.54795,1.54764,1.54785,231699997.0
2005-03-03 23:21:00,1.54784,1.54796,1.54782,1.54792,184300002.0
2005-03-03 23:22:00,1.5478,1.5479,1.5478,1.5479,57500000.0
2005-03-03 23:23:00,1.54782,1.54795,1.54782,1.54795,27200000.0
2005-03-03 23:24:00,1.5479,1.5479,1.54775,1.54775,134099998.0
2005-03-03 23:25:00,1.54791,1.548,1.54781,1.54795,336000002.0
2005-03-03 23:26:00,1.5478,1.54791,1.54758,1.54791,339399999.0
2005-03-03 23:27:00,1.54792,1.54792,1.5478,1.54789,273899999.0
2005-03-03 23:28:00,1.54789,1.54793,1.54775,1.54775,228600001.0
2005-03-03 23:29:00,1.54778,1.5479,1.54767,1.5478,145999999.0
2005-03-03 23:30:00,1.54795,1.54795,1.54772,1.54772,308999999.0
2005-03-03 23:31:00,1.54775,1.54793,1.54774,1.54793,308399999.0
2005-03-03 23:32:00,1.5477,1.54789,1.54761,1.54781,393799995.0
2005-03-03 23:33:00,1.54761,1.54786,1.5475,1.54782,359499998.0
2005-03-03 23:34:00,1.5479,1.5479,1.54771,1.54774,96500000.0
2005-03-03 23:35:00,1.54775,1.54783,1.54763,1.54775,194100000.0
2005-03-03 23:36:00,1.54782,1.5479,1.54756,1.54768,376200000.0
2005-03-03 23:37:00,1.54776,1.54776,1.54757,1.54762,267599999.0
2005-03-03 23:38:00,1.54773,1.54785,1.54764,1.54777,198300002.0
2005-03-03 23:39:00,1.54773,1.54792,1.5476,1.54778,477900003.0
2005-03-03 23:40:00,1.54768,1.5479,1.54766,1.54774,258599999.0
2005-03-03 23:41:00,1.54775,1.54777,1.54752,1.54765,228600000.0
2005-03-03 23:42:00,1.54769,1.54792,1.54762,1.54767,476000005.0
2005-03-03 23:43:00,1.54793,1.54793,1.54781,1.54781,30600000.0
2005-03-03 23:44:00,1.54787,1.54793,1.54771,1.54786,195000001.0
2005-03-03 23:45:00,1.54784,1.54798,1.54784,1.54798,55200000.0
2005-03-03 23:46:00,1.54793,1.54804,1.54784,1.54798,259200003.0
2005-03-03 23:47:00,1.548,1.5481,1.548,1.5481,117000000.0
2005-03-03 23:48:00,1.5481,1.5481,1.54795,1.54795,99899999.0
2005-03-03 23:49:00,1.54812,1.54821,1.54765,1.54765,307300002.0
2005-03-03 23:50:00,1.54812,1.54813,1.54781,1.54798,349099998.0
2005-03-03 23:51:00,1.54807,1.54821,1.54804,1.54812,213299997.0
2005-03-03 23:52:00,1.54813,1.54831,1.548,1.5482,315800003.0
2005-03-03 23:53:00,1.54802,1.5483,1.54776,1.54808,361399998.0
2005-03-03 23:54:00,1.54813,1.54828,1.548,1.548,269899997.0
2005-03-03 23:55:00,1.54819,1.54842,1.54819,1.54833,171500001.0
2005-03-03 23:56:00,1.54839,1.54839,1.54809,1.54809,85400000.0
2005-03-03 23:57:00,1.54813,1.54821,1.5479,1.548,227100002.0
2005-03-03 23:58:00,1.54801,1.54804,1.54787,1.54793,46700000.0
2005-03-03 23:59:00,1.54803,1.54813,1.54803,1.54812,115799998.0
2005-03-04 00:00:00,1.54806,1.54812,1.54804,1.54808,112600000.0
2005-03-04 00:01:00,1.54783,1.54814,1.54774,1.54784,454499999.0
2005-03-04 00:02:00,1.54807,1.5482,1.54807,1.5482,124600001.0
2005-03-04 00:03:00,1.54806,1.54817,1.54783,1.54802,249900005.0
2005-03-04 00:04:00,1.5478,1.54833,1.5478,1.54833,176400002.0
2005-03-04 00:05:00,1.54835,1.54835,1.54804,1.5482,355000003.0
2005-03-04 00:06:00,1.54822,1.54851,1.54818,1.54819,491800000.0
2005-03-04 00:07:00,1.54832,1.54841,1.5482,1.54823,232100000.0
2005-03-04 00:08:00,1.54818,1.5482,1.54793,1.5481,336699998.0
2005-03-04 00:09:00,1.54804,1.54821,1.54797,1.54821,350999991.0
2005-03-04 00:10:00,1.54813,1.54842,1.54813,1.54837,273299995.0
2005-03-04 00:11:00,1.5482,1.54833,1.54792,1.54815,258100000.0
2005-03-04 00:12:00,1.54838,1.54849,1.54806,1.54814,322799998.0
2005-03-04 00:13:00,1.54813,1.54818,1.54801,1.54803,94300000.0
2005-03-04 00:14:00,1.54783,1.54823,1.54783,1.548,422500002.0
2005-03-04 00:15:00,1.54818,1.54818,1.54792,1.54814,217399999.0
2005-03-04 00:16:00,1.54809,1.54829,1.54799,1.54799,262799999.0
2005-03-04 00:17:00,1.54826,1.54826,1.54784,1.54799,381200000.0
2005-03-04 00:18:00,1.54797,1.54809,1.5478,1.54797,418499998.0
2005-03-04 00:19:00,1.54792,1.54817,1.54792,1.548,493799998.0
2005-03-04 00:20:00,1.54819,1.5483,1.54803,1.54803,308099998.0
2005-03-04 00:21:00,1.54814,1.54828,1.54789,1.54789,156599998.0
2005-03-04 00:22:00,1.54776,1.5481,1.54776,1.5481,111000000.0
2005-03-04 00:23:00,1.54809,1.5482,1.54805,1.54817,113499998.0
2005-03-04 00:24:00,1.5481,1.54825,1.54797,1.54812,162600001.0
2005-03-04 00:25:00,1.5482,1.54825,1.54802,1.54817,273200002.0
2005-03-04 00:26:00,1.54825,1.54825,1.54806,1.54806,94400000.0
2005-03-04 00:27:00,1.54823,1.54823,1.54809,1.54811,163600000.0
2005-03-04 00:28:00,1.54816,1.54823,1.54804,1.54814,203000000.0
2005-03-04 00:29:00,1.54812,1.54821,1.54786,1.54813,373300009.0
2005-03-04 00:30:00,1.54823,1.54823,1.54796,1.54803,211500003.0
2005-03-04 00:31:00,1.54811,1.54828,1.5481,1.5481,126000002.0
2005-03-04 00:32:00,1.54805,1.54818,1.54804,1.54817,85000001.0
2005-03-04 00:33:00,1.54812,1.54825,1.54811,1.5482,236399998.0
2005-03-04 00:34:00,1.54817,1.54819,1.54789,1.54794,329800001.0
2005-03-04 00:35:00,1.54809,1.54809,1.54794,1.54801,95799999.0
2005-03-04 00:36:00,1.54789,1.54805,1.54782,1.54793,318000004.0
2005-03-04 00:37:00,1.5481,1.54823,1.5479,1.54811,256400004.0
2005-03-04 00:38:00,1.54778,1.54797,1.54778,1.54797,95899999.0
2005-03-04 00:39:00,1.5479,1.54797,1.54777,1.54777,234400000.0
2005-03-04 00:40:00,1.54791,1.54796,1.54782,1.54787,280400004.0
2005-03-04 00:41:00,1.54807,1.54807,1.54792,1.54799,228399997.0
2005-03-04 00:42:00,1.54808,1.54808,1.54787,1.54787,308499998.0
2005-03-04 00:43:00,1.54806,1.54818,1.54795,1.54812,316300001.0
2005-03-04 00:44:00,1.54804,1.54829,1.54804,1.54828,184999999.0
2005-03-04 00:45:00,1.54825,1.54832,1.54814,1.54817,279500004.0
2005-03-04 00:46:00,1.54805,1.54821,1.54797,1.54803,261899998.0
2005-03-04 00:47:00,1.54808,1.54815,1.54806,1.54815,87500000.0
2005-03-04 00:48:00,1.54816,1.54823,1.548,1.5481,411500000.0
2005-03-04 00:49:00,1.54796,1.54816,1.54786,1.5481,271399996.0
2005-03-04 00:50:00,1.54812,1.54818,1.54797,1.54811,343299993.0
2005-03-04 00:51:00,1.54795,1.54797,1.54773,1.54774,267299998.0
2005-03-04 00:52:00,1.5477,1.548,1.54769,1.54791,208100002.0
2005-03-04 00:53:00,1.54788,1.54808,1.54788,1.54801,220300005.0
2005-03-04 00:54:00,1.54809,1.54809,1.54785,1.54798,188599999.0
2005-03-04 00:55:00,1.548,1.54807,1.54782,1.5479,382400001.0
2005-03-04 00:56:00,1.54795,1.548,1.5478,1.54788,114299999.0
2005-03-04 00:57:00,1.54771,1.54793,1.54771,1.54788,384299998.0
2005-03-04 00:58:00,1.54787,1.54795,1.54767,1.54782,159400001.0
2005-03-04 00:59:00,1.54786,1.548,1.54761,1.548,228600003.0
2005-03-04 01:00:00,1.54796,1.54815,1.5478,1.54815,203799999.0
2005-03-04 01:01:00,1.548,1.54805,1.54786,1.54791,331399999.0
2005-03-04 01:02:00,1.54776,1.5481,1.54776,1.5481,207699999.0
2005-03-04 01:03:00,1.54776,1.54805,1.54776,1.54805,87899999.0
2005-03-04 01:04:00,1.54808,1.54808,1.54784,1.54795,490499996.0
2005-03-04 01:05:00,1.548,1.54805,1.54781,1.54784,263600001.0
2005-03-04 01:06:00,1.54803,1.5482,1.54797,1.548,295699999.0
2005-03-04 01:07:00,1.5479,1.54808,1.54788,1.548,248599999.0
2005-03-04 01:08:00,1.54777,1.54805,1.54773,1.54805,301100000.0
2005-03-04 01:09:00,1.54797,1.54805,1.54787,1.54805,151700002.0
2005-03-04 01:10:00,1.54805,1.54805,1.5479,1.5479,196400004.0
2005-03-04 01:11:00,1.54787,1.548,1.54747,1.5476,344800001.0
2005-03-04 01:12:00,1.54798,1.54805,1.54782,1.54782,302800001.0
2005-03-04 01:13:00,1.548,1.54802,1.54772,1.54772,135800000.0
2005-03-04 01:14:00,1.5479,1.54808,1.54789,1.54805,286600001.0
2005-03-04 01:15:00,1.54796,1.54804,1.54784,1.54792,264100004.0
2005-03-04 01:16:00,1.54766,1.54783,1.54758,1.54783,192200002.0
2005-03-04 01:17:00,1.54767,1.54783,1.54733,1.5476,233999997.0
2005-03-04 01:18:00,1.54778,1.5478,1.54755,1.54755,323699999.0
2005-03-04 01:19:00,1.54763,1.54772,1.54747,1.54767,97299999.0
2005-03-04 01:20:00,1.5478,1.5478,1.5476,1.54763,273200000.0
2005-03-04 01:21:00,1.54768,1.54775,1.5476,1.5477,243000001.0
2005-03-04 01:22:00,1.54763,1.5478,1.54742,1.5478,231200001.0
2005-03-04 01:23:00,1.5477,1.5477,1.5476,1.5476,11200000.0
2005-03-04 01:24:00,1.54767,1.54777,1.54755,1.54777,223400001.0
2005-03-04 01:25:00,1.54775,1.54789,1.54757,1.54757,257199997.0
2005-03-04 01:26:00,1.54779,1.54788,1.54779,1.54788,69600000.0
2005-03-04 01:27:00,1.5477,1.54794,1.54765,1.54794,448100003.0
2005-03-04 01:28:00,1.5478,1.54793,1.5478,1.54782,133599998.0
2005-03-04 01:29:00,1.54769,1.54776,1.54752,1.54776,397500007.0
2005-03-04 01:30:00,1.5477,1.5477,1.54755,1.54755,55200000.0
2005-03-04 01:31:00,1.54767,1.54767,1.54751,1.54751,132000001.0
2005-03-04 01:32:00,1.54775,1.54775,1.54753,1.54769,481100001.0
2005-03-04 01:33:00,1.5476,1.5477,1.5476,1.5477,75000000.0
2005-03-04 01:34:00,1.5474,1.54775,1.5474,1.54775,369600003.0
2005-03-04 01:35:00,1.54765,1.54765,1.5475,1.5475,63800000.0
2005-03-04 01:36:00,1.54752,1.54771,1.5475,1.54755,213400003.0
2005-03-04 01:37:00,1.54767,1.54775,1.54755,1.5476,164600004.0
2005-03-04 01:38:00,1.54775,1.54778,1.54758,1.54772,314200005.0
2005-03-04 01:39:00,1.5477,1.54775,1.54752,1.54752,223899999.0
2005-03-04 01:40:00,1.5477,1.54781,1.54763,1.54772,286099998.0
2005-03-04 01:41:00,1.54787,1.54787,1.54745,1.54746,210300000.0
2005-03-04 01:42:00,1.54772,1.54788,1.54772,1.54782,211200002.0
2005-03-04 01:43:00,1.54775,1.54783,1.54763,1.54772,181100000.0
2005-03-04 01:44:00,1.54767,1.54781,1.54761,1.54768,182200000.0
2005-03-04 01:45:00,1.54761,1.54786,1.54761,1.54765,199800000.0
2005-03-04 01:46:00,1.5478,1.54785,1.54765,1.54778,351300000.0
2005-03-04 01:47:00,1.54775,1.54775,1.5476,1.5476,128099998.0
2005-03-04 01:48:00,1.54769,1.54778,1.54759,1.5477,325199998.0
2005-03-04 01:49:00,1.54752,1.5477,1.54748,1.54763,290699997.0
2005-03-04 01:50:00,1.5477,1.5477,1.54739,1.54763,260300001.0
2005-03-04 01:51:00,1.54765,1.54779,1.54758,1.54775,253599999.0
2005-03-04 01:52:00,1.54765,1.54783,1.54759,1.54772,282300000.0
2005-03-04 01:53:00,1.54777,1.54791,1.54768,1.54778,369700005.0
2005-03-04 01:54:00,1.54785,1.54785,1.54757,1.54769,328000001.0
2005-03-04 01:55:00,1.54778,1.54785,1.54759,1.54772,410099998.0
2005-03-04 01:56:00,1.54778,1.54788,1.54764,1.5478,297200000.0
2005-03-04 01:57:00,1.54784,1.54791,1.54777,1.54783,76800001.0
2005-03-04 01:58:00,1.54774,1.54787,1.54759,1.5477,179700004.0
2005-03-04 01:59:00,1.54768,1.54785,1.54754,1.5477,208800002.0
2005-03-04 02:00:00,1.54769,1.54781,1.54756,1.54763,195600000.0
2005-03-04 02:01:00,1.5478,1.54795,1.5478,1.54795,209500005.0
2005-03-04 02:02:00,1.54769,1.54785,1.54757,1.54771,193400002.0
2005-03-04 02:03:00,1.54775,1.54789,1.54775,1.54786,323100005.0
2005-03-04 02:04:00,1.54771,1.54778,1.5475,1.54765,397299995.0
2005-03-04 02:05:00,1.5475,1.54755,1.54726,1.54726,265099997.0
2005-03-04 02:06:00,1.5475,1.54755,1.5474,1.54749,216900002.0
2005-03-04 02:07:00,1.54752,1.54769,1.54743,1.54764,537300004.0
2005-03-04 02:08:00,1.54754,1.54762,1.54724,1.54741,259899998.0
2005-03-04 02:09:00,1.54762,1.54768,1.54745,1.54755,259499998.0
2005-03-04 02:10:00,1.5474,1.5475,1.5474,1.5475,47200000.0
2005-03-04 02:11:00,1.5475,1.5475,1.54721,1.5473,255900001.0
2005-03-04 02:12:00,1.54742,1.54758,1.54742,1.54758,91400002.0
2005-03-04 02:13:00,1.54772,1.54774,1.54745,1.54753,347000002.0
2005-03-04 02:14:00,1.54754,1.54767,1.54751,1.54762,356699998.0
2005-03-04 02:15:00,1.54749,1.54763,1.54737,1.54749,217500001.0
2005-03-04 02:16:00,1.54745,1.5476,1.54733,1.5474,289500001.0
2005-03-04 02:17:00,1.54729,1.54759,1.54729,1.54739,278600001.0
2005-03-04 02:18:00,1.5475,1.5476,1.5475,1.5476,121600001.0
2005-03-04 02:19:00,1.54738,1.5476,1.54731,1.54758,452600002.0
2005-03-04 02:20:00,1.54758,1.54765,1.54743,1.54748,120599999.0
2005-03-04 02:21:00,1.54752,1.54767,1.54746,1.54763,268299999.0
2005-03-04 02:22:00,1.5475,1.54767,1.5475,1.5476,262399997.0
2005-03-04 02:23:00,1.54754,1.54763,1.54736,1.54752,265399998.0
2005-03-04 02:24:00,1.54753,1.54758,1.54732,1.54753,457800003.0
2005-03-04 02:25:00,1.54751,1.54765,1.54737,1.54748,451999991.0
2005-03-04 02:26:00,1.5474,1.5475,1.5474,1.5475,67299999.0
2005-03-04 02:27:00,1.54748,1.54755,1.54732,1.54745,177199997.0
2005-03-04 02:28:00,1.54745,1.54755,1.54731,1.54734,347100005.0
2005-03-04 02:29:00,1.54745,1.54755,1.54725,1.54747,334899999.0
2005-03-04 02:30:00,1.54722,1.54755,1.54722,1.54755,132499999.0
2005-03-04 02:31:00,1.5475,1.5475,1.5474,1.5474,140500003.0
2005-03-04 02:32:00,1.54738,1.54755,1.54732,1.54736,213300002.0
2005-03-04 02:33:00,1.5474,1.5475,1.5474,1.5475,39600000.0
2005-03-04 02:34:00,1.54752,1.54761,1.54741,1.54747,220100002.0
2005-03-04 02:35:00,1.54766,1.54771,1.54747,1.54749,523900002.0
2005-03-04 02:36:00,1.54755,1.54755,1.54724,1.54724,184899999.0
2005-03-04 02:37:00,1.54745,1.54758,1.54732,1.54744,295100002.0
2005-03-04 02:38:00,1.5475,1.54766,1.54742,1.54746,347500004.0
2005-03-04 02:39:00,1.5476,1.5477,1.54742,1.54742,304099997.0
2005-03-04 02:40:00,1.54759,1.54766,1.54734,1.54735,396899997.0
2005-03-04 02:41:00,1.54749,1.54766,1.54733,1.54733,436900006.0
2005-03-04 02:42:00,1.54759,1.54767,1.54749,1.54765,417300001.0
2005-03-04 02:43:00,1.54761,1.54784,1.54761,1.54768,344199998.0
2005-03-04 02:44:00,1.54778,1.54793,1.54761,1.54783,387400002.0
2005-03-04 02:45:00,1.54792,1.54798,1.54765,1.54765,318000008.0
2005-03-04 02:46:00,1.54782,1.54793,1.54754,1.54754,194500000.0
2005-03-04 02:47:00,1.5478,1.54791,1.54763,1.54777,310699999.0
2005-03-04 02:48:00,1.54781,1.5479,1.54764,1.54776,291599999.0
2005-03-04 02:49:00,1.5478,1.54791,1.54756,1.54757,220700002.0
2005-03-04 02:50:00,1.54752,1.54777,1.54752,1.54756,441600003.0
2005-03-04 02:51:00,1.5477,1.5477,1.54752,1.54757,248500001.0
2005-03-04 02:52:00,1.54762,1.54775,1.54755,1.54763,172800003.0
2005-03-04 02:53:00,1.54758,1.54765,1.54744,1.5476,252999998.0
2005-03-04 02:54:00,1.5477,1.5478,1.54762,1.54773,311099998.0
2005-03-04 02:55:00,1.54762,1.54766,1.54743,1.54753,162200002.0
2005-03-04 02:56:00,1.54753,1.54764,1.54738,1.54752,244800002.0
2005-03-04 02:57:00,1.54746,1.54755,1.54726,1.5475,181500002.0
2005-03-04 02:58:00,1.54757,1.54757,1.54732,1.54732,137400001.0
2005-03-04 02:59:00,1.54732,1.54747,1.54731,1.54741,227499999.0
2005-03-04 03:00:00,1.54742,1.54746,1.5472,1.5472,525499996.0
2005-03-04 03:01:00,1.54725,1.54759,1.54725,1.54748,495900002.0
2005-03-04 03:02:00,1.54742,1.54756,1.54722,1.54747,364000000.0
2005-03-04 03:03:00,1.54742,1.54751,1.54725,1.54738,146600002.0
2005-03-04 03:04:00,1.54742,1.54758,1.5473,1.54741,202200002.0
2005-03-04 03:05:00,1.5473,1.5474,1.5473,1.5474,12800000.0
2005-03-04 03:06:00,1.54745,1.54745,1.5474,1.5474,74599998.0
2005-03-04 03:07:00,1.54735,1.5474,1.5472,1.54727,187100001.0
2005-03-04 03:08:00,1.54731,1.54745,1.54729,1.54731,228399999.0
2005-03-04 03:09:00,1.54732,1.54745,1.54723,1.54723,200800000.0
2005-03-04 03:10:00,1.54742,1.54758,1.54725,1.54749,345799995.0
2005-03-04 03:11:00,1.54742,1.54755,1.54736,1.5474,273200002.0
2005-03-04 03:12:00,1.54743,1.54763,1.54728,1.54763,295899999.0
2005-03-04 03:13:00,1.54755,1.54755,1.54729,1.54729,301000002.0
2005-03-04 03:14:00,1.54745,1.54758,1.54733,1.5475,223800001.0
2005-03-04 03:15:00,1.54763,1.54781,1.54762,1.54772,419799999.0
2005-03-04 03:16:00,1.54773,1.54789,1.54742,1.54742,242899999.0
2005-03-04 03:17:00,1.5476,1.54781,1.54743,1.54743,339500004.0
2005-03-04 03:18:00,1.54753,1.54756,1.5474,1.54747,216100001.0
2005-03-04 03:19:00,1.54766,1.54776,1.54748,1.54758,306199998.0
2005-03-04 03:20:00,1.54736,1.54755,1.54736,1.54755,168300001.0
2005-03-04 03:21:00,1.5475,1.5475,1.5474,1.5474,7700000.0
2005-03-04 03:22:00,1.54741,1.54766,1.54741,1.5476,216199997.0
2005-03-04 03:23:00,1.54773,1.54773,1.54745,1.54745,155000000.0
2005-03-04 03:24:00,1.54757,1.54772,1.54756,1.54767,293999996.0
2005-03-04 03:25:00,1.5475,1.5476,1.5475,1.5476,83900002.0
2005-03-04 03:26:00,1.5474,1.54763,1.5474,1.54742,185000003.0
2005-03-04 03:27:00,1.54754,1.5477,1.54748,1.54752,189300001.0
2005-03-04 03:28:00,1.54747,1.54768,1.54744,1.54746,387500001.0
2005-03-04 03:29:00,1.54755,1.54767,1.54745,1.5476,83200000.0
2005-03-04 03:30:00,1.54758,1.54758,1.54746,1.54746,6000000.0
2005-03-04 03:31:00,1.5476,1.5476,1.5475,1.5475,49600000.0
2005-03-04 03:32:00,1.54739,1.54768,1.54739,1.54765,253900003.0
2005-03-04 03:33:00,1.54757,1.54765,1.54746,1.54763,225200003.0
2005-03-04 03:34:00,1.54763,1.54772,1.54755,1.54759,471199996.0
2005-03-04 03:35:00,1.54756,1.54763,1.54742,1.54753,253600003.0
2005-03-04 03:36:00,1.54747,1.54753,1.54729,1.54729,263299998.0
2005-03-04 03:37:00,1.54733,1.54755,1.54733,1.5475,224400002.0
2005-03-04 03:38:00,1.54748,1.54755,1.54742,1.5475,86799998.0
2005-03-04 03:39:00,1.54749,1.5476,1.54741,1.54755,206300001.0
2005-03-04 03:40:00,1.54771,1.54771,1.54734,1.54734,294700000.0
2005-03-04 03:41:00,1.54748,1.54764,1.54734,1.54739,204199997.0
2005-03-04 03:42:00,1.54749,1.54749,1.54725,1.54742,416200006.0
2005-03-04 03:43:00,1.5475,1.54761,1.54733,1.54733,314099997.0
2005-03-04 03:44:00,1.54737,1.54755,1.54737,1.54755,138100002.0
2005-03-04 03:45:00,1.54757,1.54762,1.54739,1.54742,563800000.0
2005-03-04 03:46:00,1.54737,1.5475,1.54729,1.54747,245300004.0
2005-03-04 03:47:00,1.54747,1.54765,1.54743,1.54745,201700000.0
2005-03-04 03:48:00,1.54755,1.54755,1.54732,1.54732,201900001.0
2005-03-04 03:49:00,1.54732,1.5475,1.54732,1.5475,79100001.0
2005-03-04 03:50:00,1.54738,1.54767,1.54728,1.54767,278500000.0
2005-03-04 03:51:00,1.5475,1.54757,1.5474,1.54755,255999999.0
2005-03-04 03:52:00,1.54745,1.5475,1.5473,1.54731,164200000.0
2005-03-04 03:53:00,1.54742,1.54755,1.54742,1.54755,52000000.0
2005-03-04 03:54:00,1.54743,1.54764,1.54734,1.5476,479900001.0
2005-03-04 03:55:00,1.54726,1.54743,1.54726,1.54743,58300002.0
2005-03-04 03:56:00,1.5475,1.54764,1.54738,1.54753,266900000.0
2005-03-04 03:57:00,1.5475,1.54755,1.5475,1.54755,22400000.0
2005-03-04 03:58:00,1.5475,1.54758,1.54732,1.54732,265999999.0
2005-03-04 03:59:00,1.5474,1.54759,1.5474,1.54759,268600002.0
2005-03-04 04:00:00,1.54755,1.54769,1.54746,1.54767,288700002.0
2005-03-04 04:01:00,1.54761,1.54783,1.5476,1.54769,368499998.0
2005-03-04 04:02:00,1.54771,1.54784,1.54771,1.54778,163800001.0
2005-03-04 04:03:00,1.54765,1.54782,1.54753,1.5476,335699994.0
2005-03-04 04:04:00,1.54763,1.54797,1.54763,1.54787,615800001.0
2005-03-04 04:05:00,1.5479,1.54798,1.54779,1.54792,296800002.0
2005-03-04 04:06:00,1.54795,1.54805,1.54779,1.54796,349400002.0
2005-03-04 04:07:00,1.54802,1.54802,1.54755,1.54784,460700000.0
2005-03-04 04:08:00,1.54775,1.54786,1.54759,1.54764,360699999.0
2005-03-04 04:09:00,1.54732,1.5476,1.54732,1.54757,245200002.0
2005-03-04 04:10:00,1.54766,1.54788,1.54759,1.54767,365400003.0
2005-03-04 04:11:00,1.54761,1.54771,1.54742,1.54742,337799997.0
2005-03-04 04:12:00,1.54755,1.54767,1.54755,1.54763,125300000.0
2005-03-04 04:13:00,1.54755,1.54755,1.5474,1.5474,28800000.0
2005-03-04 04:14:00,1.54767,1.54784,1.54752,1.54764,305700002.0
2005-03-04 04:15:00,1.54764,1.54777,1.54751,1.54764,95699999.0
2005-03-04 04:16:00,1.54763,1.54768,1.54742,1.54751,312600000.0
2005-03-04 04:17:00,1.5475,1.5476,1.5475,1.5476,95300001.0
2005-03-04 04:18:00,1.54756,1.5477,1.54742,1.54759,278600004.0
2005-03-04 04:19:00,1.54745,1.54774,1.54745,1.54767,229100002.0
2005-03-04 04:20:00,1.54761,1.54775,1.54744,1.54758,189300001.0
2005-03-04 04:21:00,1.5477,1.5478,1.54755,1.54775,211999997.0
2005-03-04 04:22:00,1.54744,1.54774,1.54744,1.54761,299999999.0
2005-03-04 04:23:00,1.54763,1.54774,1.54749,1.54751,434100000.0
2005-03-04 04:24:00,1.5475,1.54765,1.54746,1.5476,233399997.0
2005-03-04 04:25:00,1.5477,1.54781,1.54743,1.54751,206499996.0
2005-03-04 04:26:00,1.54762,1.54762,1.54744,1.54755,403400003.0
2005-03-04 04:27:00,1.54757,1.54776,1.54751,1.54761,326700001.0
2005-03-04 04:28:00,1.54747,1.54765,1.54747,1.54765,64400000.0
2005-03-04 04:29:00,1.54762,1.5477,1.54749,1.54759,447600004.0
2005-03-04 04:30:00,1.54768,1.54771,1.54752,1.54752,239200000.0
2005-03-04 04:31:00,1.54759,1.54771,1.54747,1.54747,369400001.0
2005-03-04 04:32:00,1.54756,1.54768,1.54755,1.54763,176000003.0
2005-03-04 04:33:00,1.54764,1.54774,1.54758,1.54767,42100000.0
2005-03-04 04:34:00,1.5476,1.5477,1.5476,1.5477,44700001.0
2005-03-04 04:35:00,1.54756,1.54777,1.5475,1.54777,274000004.0
2005-03-04 04:36:00,1.54766,1.54769,1.5475,1.54769,39500000.0
2005-03-04 04:37:00,1.54769,1.54777,1.54749,1.54767,219800000.0
2005-03-04 04:38:00,1.54754,1.54778,1.54754,1.54776,325900000.0
2005-03-04 04:39:00,1.5477,1.54775,1.54746,1.54758,182300003.0
2005-03-04 04:40:00,1.54772,1.54782,1.54762,1.54767,274799998.0
2005-03-04 04:41:00,1.54758,1.5477,1.54751,1.54765,187500001.0
2005-03-04 04:42:00,1.54748,1.54772,1.54741,1.54755,397100006.0
2005-03-04 04:43:00,1.5477,1.54778,1.54757,1.54763,119299999.0
2005-03-04 04:44:00,1.54775,1.54798,1.54775,1.54798,217499999.0
2005-03-04 04:45:00,1.54752,1.54775,1.5474,1.54753,396300006.0
2005-03-04 04:46:00,1.5474,1.54764,1.54739,1.54764,212400001.0
2005-03-04 04:47:00,1.54759,1.54763,1.54739,1.54748,283899996.0
2005-03-04 04:48:00,1.54755,1.54764,1.54745,1.54758,245400000.0
2005-03-04 04:49:00,1.54765,1.54767,1.54744,1.54755,287500000.0
2005-03-04 04:50:00,1.54743,1.5476,1.54738,1.54742,180500002.0
2005-03-04 04:51:00,1.5476,1.5476,1.5475,1.5475,45199999.0
2005-03-04 04:52:00,1.54765,1.54777,1.54751,1.54766,236900004.0
2005-03-04 04:53:00,1.54748,1.54783,1.54748,1.54752,182500001.0
2005-03-04 04:54:00,1.5476,1.5476,1.54738,1.54743,200100002.0
2005-03-04 04:55:00,1.54765,1.54774,1.54749,1.54766,171300002.0
2005-03-04 04:56:00,1.5475,1.5476,1.5475,1.5476,40700002.0
2005-03-04 04:57:00,1.54757,1.54792,1.54757,1.54792,310299998.0
2005-03-04 04:58:00,1.54789,1.54789,1.54764,1.54764,536700005.0
2005-03-04 04:59:00,1.54775,1.54785,1.54768,1.54772,98800000.0
2005-03-04 05:00:00,1.54765,1.54787,1.54765,1.54787,222900001.0
2005-03-04 05:01:00,1.54783,1.54788,1.54754,1.54788,240300000.0
2005-03-04 05:02:00,1.54765,1.54789,1.5476,1.54765,187800002.0
2005-03-04 05:03:00,1.54766,1.54781,1.54752,1.54781,73900000.0
2005-03-04 05:04:00,1.54782,1.54791,1.5476,1.5477,232499999.0
2005-03-04 05:05:00,1.54759,1.54787,1.54751,1.54787,140900000.0
2005-03-04 05:06:00,1.54796,1.54803,1.54784,1.54792,199600007.0
2005-03-04 05:07:00,1.54784,1.54792,1.54772,1.54789,228999995.0
2005-03-04 05:08:00,1.54772,1.54796,1.54772,1.54791,238499999.0
2005-03-04 05:09:00,1.54772,1.54803,1.5477,1.54803,309899999.0
2005-03-04 05:10:00,1.54793,1.54793,1.54775,1.54784,174599999.0
2005-03-04 05:11:00,1.54786,1.54793,1.5477,1.54776,341800002.0
2005-03-04 05:12:00,1.54787,1.54806,1.54782,1.54806,338900001.0
2005-03-04 05:13:00,1.54802,1.5481,1.54789,1.54799,294699997.0
2005-03-04 05:14:00,1.54797,1.54797,1.54783,1.54783,260999997.0
2005-03-04 05:15:00,1.54774,1.54787,1.54774,1.54787,12000000.0
2005-03-04 05:16:00,1.5478,1.54799,1.54751,1.54751,225000000.0
2005-03-04 05:17:00,1.54763,1.5477,1.5475,1.54755,269200001.0
2005-03-04 05:18:00,1.54759,1.54794,1.54759,1.54774,166399999.0
2005-03-04 05:19:00,1.54786,1.54788,1.54766,1.54776,192500001.0
2005-03-04 05:20:00,1.54802,1.54808,1.54792,1.54798,65500000.0
2005-03-04 05:21:00,1.54785,1.54785,1.54727,1.54727,284600003.0
2005-03-04 05:22:00,1.5476,1.54763,1.54737,1.54744,302900001.0
2005-03-04 05:23:00,1.54738,1.5475,1.5473,1.5475,160300001.0
2005-03-04 05:24:00,1.54728,1.54777,1.54728,1.54758,329099999.0
2005-03-04 05:25:00,1.54747,1.54763,1.54736,1.54737,290899997.0
2005-03-04 05:26:00,1.54748,1.54757,1.54741,1.54749,74199998.0
2005-03-04 05:27:00,1.54738,1.54767,1.54738,1.54752,161200001.0
2005-03-04 05:28:00,1.54758,1.54786,1.54746,1.54769,345900002.0
2005-03-04 05:29:00,1.54772,1.54791,1.54763,1.54783,166400002.0
2005-03-04 05:30:00,1.54775,1.54784,1.54757,1.54784,210000002.0
2005-03-04 05:31:00,1.54773,1.54783,1.54749,1.54774,170300003.0
2005-03-04 05:32:00,1.54775,1.5478,1.54761,1.54761,322800004.0
2005-03-04 05:33:00,1.54763,1.54777,1.5475,1.54769,179800000.0
2005-03-04 05:34:00,1.54759,1.54775,1.54753,1.54775,272400005.0
2005-03-04 05:35:00,1.5476,1.5477,1.5476,1.5477,34400000.0
2005-03-04 05:36:00,1.54774,1.54785,1.54759,1.54772,407900000.0
2005-03-04 05:37:00,1.54776,1.54806,1.54763,1.54773,364000003.0
2005-03-04 05:38:00,1.54777,1.54781,1.54764,1.54764,113000001.0
2005-03-04 05:39:00,1.54765,1.54775,1.54751,1.54754,206899999.0
2005-03-04 05:40:00,1.5477,1.54785,1.54758,1.54783,355399999.0
2005-03-04 05:41:00,1.5477,1.54775,1.54762,1.54768,41600000.0
2005-03-04 05:42:00,1.54773,1.54777,1.54759,1.54771,180100003.0
2005-03-04 05:43:00,1.54765,1.54778,1.54754,1.5477,196400000.0
2005-03-04 05:44:00,1.54775,1.54785,1.54744,1.54757,240500000.0
2005-03-04 05:45:00,1.54762,1.54782,1.54756,1.54756,189900001.0
2005-03-04 05:46:00,1.5476,1.54766,1.54746,1.54755,158300000.0
2005-03-04 05:47:00,1.54767,1.54777,1.54752,1.54763,301000001.0
2005-03-04 05:48:00,1.54783,1.54797,1.54766,1.54777,401700003.0
2005-03-04 05:49:00,1.54775,1.54797,1.54766,1.54783,494099998.0
2005-03-04 05:50:00,1.54793,1.54793,1.54767,1.54775,401799998.0
2005-03-04 05:51:00,1.54786,1.54805,1.54781,1.54781,361000003.0
2005-03-04 05:52:00,1.54789,1.54794,1.54772,1.5479,274199997.0
2005-03-04 05:53:00,1.54806,1.54806,1.54779,1.54781,356599997.0
2005-03-04 05:54:00,1.54779,1.54798,1.5477,1.54785,234000002.0
2005-03-04 05:55:00,1.54772,1.54795,1.54772,1.5479,117099999.0
2005-03-04 05:56:00,1.54781,1.54793,1.54781,1.54793,99100001.0
2005-03-04 05:57:00,1.54795,1.54805,1.54785,1.54797,191500002.0
2005-03-04 05:58:00,1.54782,1.54795,1.54749,1.54779,265699999.0
2005-03-04 05:59:00,1.54789,1.54794,1.5477,1.54781,230899997.0
2005-03-04 06:00:00,1.54769,1.54788,1.54746,1.54772,289000006.0
2005-03-04 06:01:00,1.54773,1.54773,1.54732,1.54732,362400002.0
2005-03-04 06:02:00,1.54737,1.54754,1.54737,1.54745,250399999.0
2005-03-04 06:03:00,1.54742,1.5476,1.54734,1.54752,235000002.0
2005-03-04 06:04:00,1.54743,1.54777,1.54743,1.54777,378999994.0
2005-03-04 06:05:00,1.5476,1.54767,1.54751,1.54751,320800003.0
2005-03-04 06:06:00,1.54762,1.54762,1.54741,1.54743,568099999.0
2005-03-04 06:07:00,1.54743,1.54757,1.54724,1.54724,260799996.0
2005-03-04 06:08:00,1.54754,1.54768,1.54741,1.54741,276200000.0
2005-03-04 06:09:00,1.54759,1.54765,1.54741,1.54757,365299996.0
2005-03-04 06:10:00,1.54758,1.54758,1.54728,1.54728,307199998.0
2005-03-04 06:11:00,1.5477,1.5477,1.54739,1.54747,337099995.0
2005-03-04 06:12:00,1.54758,1.54765,1.54745,1.54748,290099994.0
2005-03-04 06:13:00,1.54734,1.5475,1.54734,1.54742,149000001.0
2005-03-04 06:14:00,1.54743,1.54755,1.54731,1.54755,234400003.0
2005-03-04 06:15:00,1.54752,1.54753,1.54741,1.54741,114900001.0
2005-03-04 06:16:00,1.5473,1.5474,1.5473,1.5474,37500000.0
2005-03-04 06:17:00,1.54733,1.54749,1.5473,1.54735,364000001.0
2005-03-04 06:18:00,1.54746,1.54753,1.54732,1.5474,235499999.0
2005-03-04 06:19:00,1.5473,1.54745,1.54722,1.54735,306599999.0
2005-03-04 06:20:00,1.54745,1.54745,1.54724,1.5473,269500001.0
2005-03-04 06:21:00,1.5474,1.54752,1.54713,1.54729,443700005.0
2005-03-04 06:22:00,1.54745,1.54745,1.5472,1.5472,236200000.0
2005-03-04 06:23:00,1.54741,1.54756,1.54722,1.54746,412100002.0
2005-03-04 06:24:00,1.54731,1.54751,1.54716,1.5474,345399999.0
2005-03-04 06:25:00,1.54722,1.54722,1.54686,1.54703,226200000.0
2005-03-04 06:26:00,1.54708,1.54722,1.5467,1.54709,287799995.0
2005-03-04 06:27:00,1.54723,1.54741,1.54721,1.54727,297099999.0
2005-03-04 06:28:00,1.54744,1.54744,1.54709,1.54709,238799998.0
2005-03-04 06:29:00,1.54729,1.54735,1.54711,1.54727,178700001.0
2005-03-04 06:30:00,1.54713,1.54733,1.54711,1.54718,311300001.0
2005-03-04 06:31:00,1.54713,1.54713,1.54671,1.54682,272700001.0
2005-03-04 06:32:00,1.54688,1.54705,1.54683,1.54702,309199998.0
2005-03-04 06:33:00,1.54692,1.54705,1.54692,1.54702,134200002.0
2005-03-04 06:34:00,1.54732,1.54745,1.54719,1.54737,240400002.0
2005-03-04 06:35:00,1.54746,1.54761,1.54729,1.54736,192199998.0
2005-03-04 06:36:00,1.54734,1.54744,1.54716,1.54735,312199998.0
2005-03-04 06:37:00,1.5477,1.54771,1.54734,1.54736,349399999.0
2005-03-04 06:38:00,1.54738,1.54755,1.54728,1.54755,250200001.0
2005-03-04 06:39:00,1.5476,1.54783,1.54746,1.5475,229000003.0
2005-03-04 06:40:00,1.54723,1.54739,1.54719,1.54735,391200001.0
2005-03-04 06:41:00,1.54731,1.54741,1.54719,1.54729,77600000.0
2005-03-04 06:42:00,1.54722,1.54743,1.54722,1.54743,309600000.0
2005-03-04 06:43:00,1.54735,1.54742,1.54716,1.54723,158600000.0
2005-03-04 06:44:00,1.54717,1.54737,1.54717,1.54737,174599997.0
2005-03-04 06:45:00,1.54721,1.54741,1.54716,1.54727,337400006.0
2005-03-04 06:46:00,1.5473,1.54735,1.5471,1.5471,219800001.0
2005-03-04 06:47:00,1.5472,1.5473,1.5472,1.5473,43900000.0
2005-03-04 06:48:00,1.54737,1.54749,1.54734,1.54742,227200004.0
2005-03-04 06:49:00,1.5474,1.54743,1.54716,1.54718,430699997.0
2005-03-04 06:50:00,1.54725,1.54735,1.5471,1.54724,346400002.0
2005-03-04 06:51:00,1.5472,1.5473,1.5472,1.5473,56700000.0
2005-03-04 06:52:00,1.54745,1.54754,1.54725,1.5474,368699998.0
2005-03-04 06:53:00,1.5473,1.5473,1.54716,1.5472,205800002.0
2005-03-04 06:54:00,1.54725,1.54738,1.54714,1.5472,264399999.0
2005-03-04 06:55:00,1.54728,1.54735,1.54714,1.54733,436400005.0
2005-03-04 06:56:00,1.5471,1.5473,1.5471,1.54716,78200000.0
2005-03-04 06:57:00,1.54732,1.5474,1.54715,1.54728,416900000.0
2005-03-04 06:58:00,1.54735,1.54735,1.5473,1.5473,116300000.0
2005-03-04 06:59:00,1.54734,1.54749,1.54726,1.54736,477199998.0
2005-03-04 07:00:00,1.54725,1.54749,1.54721,1.54738,372000000.0
2005-03-04 07:01:00,1.54722,1.54743,1.54722,1.54724,401899998.0
2005-03-04 07:02:00,1.54735,1.54741,1.54717,1.54738,417500000.0
2005-03-04 07:03:00,1.5472,1.5473,1.5472,1.5473,259700003.0
2005-03-04 07:04:00,1.54723,1.54741,1.54705,1.54729,237200000.0
2005-03-04 07:05:00,1.54735,1.54752,1.54726,1.54744,333399998.0
2005-03-04 07:06:00,1.54748,1.54774,1.54743,1.54758,332099998.0
2005-03-04 07:07:00,1.54757,1.5477,1.54741,1.54744,266500001.0
2005-03-04 07:08:00,1.54743,1.54769,1.54733,1.54745,349300002.0
2005-03-04 07:09:00,1.54731,1.5477,1.54731,1.54741,282900005.0
2005-03-04 07:10:00,1.54729,1.54734,1.54714,1.54722,53600000.0
2005-03-04 07:11:00,1.54729,1.54739,1.54717,1.54722,126500001.0
2005-03-04 07:12:00,1.54738,1.5476,1.54733,1.54745,183200005.0
2005-03-04 07:13:00,1.54724,1.54738,1.54714,1.54723,149399998.0
2005-03-04 07:14:00,1.54719,1.54739,1.54719,1.54739,66300000.0
2005-03-04 07:15:00,1.5473,1.54735,1.54711,1.54728,341199999.0
2005-03-04 07:16:00,1.54725,1.54733,1.54712,1.5472,308800000.0
2005-03-04 07:17:00,1.54729,1.54747,1.54728,1.5473,393999999.0
2005-03-04 07:18:00,1.54722,1.54735,1.54716,1.5472,290100002.0
2005-03-04 07:19:00,1.54728,1.54744,1.54711,1.54713,332700002.0
2005-03-04 07:20:00,1.54729,1.54742,1.54696,1.54696,276900000.0
2005-03-04 07:21:00,1.54707,1.54741,1.54706,1.54721,139000001.0
2005-03-04 07:22:00,1.54753,1.54758,1.54736,1.5475,406200003.0
2005-03-04 07:23:00,1.54748,1.5476,1.54704,1.54704,285700003.0
2005-03-04 07:24:00,1.54716,1.54763,1.54716,1.54742,306800002.0
2005-03-04 07:25:00,1.54766,1.54771,1.54681,1.54686,497300004.0
2005-03-04 07:26:00,1.54672,1.54756,1.54672,1.54739,372100000.0
2005-03-04 07:27:00,1.54777,1.54792,1.54767,1.54778,282899998.0
2005-03-04 07:28:00,1.54798,1.54798,1.54775,1.54775,181300000.0
2005-03-04 07:29:00,1.54793,1.548,1.54779,1.54782,394899995.0
2005-03-04 07:30:00,1.54776,1.54796,1.54776,1.54796,181400000.0
2005-03-04 07:31:00,1.54784,1.54795,1.54775,1.54775,262899999.0
2005-03-04 07:32:00,1.54797,1.54797,1.5476,1.5476,319000002.0
2005-03-04 07:33:00,1.54764,1.54785,1.54762,1.54785,253199999.0
2005-03-04 07:34:00,1.54754,1.54781,1.5475,1.54766,320299999.0
2005-03-04 07:35:00,1.54769,1.5479,1.54769,1.54787,257500001.0
2005-03-04 07:36:00,1.54767,1.54779,1.54767,1.54779,61500000.0
2005-03-04 07:37:00,1.54779,1.54806,1.54776,1.5479,292699999.0
2005-03-04 07:38:00,1.54781,1.54788,1.54769,1.54783,254800001.0
2005-03-04 07:39:00,1.54789,1.54795,1.54783,1.54795,233900002.0
2005-03-04 07:40:00,1.54787,1.54795,1.54774,1.54787,260100000.0
2005-03-04 07:41:00,1.54777,1.54795,1.54762,1.54795,310699997.0
2005-03-04 07:42:00,1.5479,1.54798,1.54775,1.54794,326600004.0
2005-03-04 07:43:00,1.54778,1.54794,1.54773,1.54794,249600000.0
2005-03-04 07:44:00,1.54783,1.54798,1.54778,1.54782,182499999.0
2005-03-04 07:45:00,1.54788,1.54795,1.5478,1.5479,330000006.0
2005-03-04 07:46:00,1.548,1.54807,1.54783,1.54786,202699999.0
2005-03-04 07:47:00,1.54793,1.54809,1.54777,1.54784,285499999.0
2005-03-04 07:48:00,1.54789,1.54804,1.54782,1.54793,186699999.0
2005-03-04 07:49:00,1.54778,1.54803,1.54774,1.54803,179600001.0
2005-03-04 07:50:00,1.54786,1.54797,1.54784,1.54793,103200003.0
2005-03-04 07:51:00,1.54791,1.54805,1.54773,1.54787,354099997.0
2005-03-04 07:52:00,1.54807,1.54818,1.54784,1.5479,317799997.0
2005-03-04 07:53:00,1.5479,1.54801,1.5478,1.54792,165700000.0
2005-03-04 07:54:00,1.54784,1.54797,1.54762,1.54789,262499997.0
2005-03-04 07:55:00,1.54766,1.54794,1.54719,1.54772,311900005.0
2005-03-04 07:56:00,1.54741,1.5476,1.54706,1.54716,208299998.0
2005-03-04 07:57:00,1.5476,1.54783,1.54751,1.54769,286200003.0
2005-03-04 07:58:00,1.5476,1.54776,1.54754,1.54762,204600004.0
2005-03-04 07:59:00,1.54766,1.54769,1.54719,1.54719,407200003.0
2005-03-04 08:00:00,1.54711,1.54745,1.54708,1.5472,527199997.0
2005-03-04 08:01:00,1.54719,1.54741,1.54714,1.54727,328099999.0
2005-03-04 08:02:00,1.54711,1.5473,1.54669,1.54684,234499999.0
2005-03-04 08:03:00,1.54699,1.54714,1.54659,1.54682,257900001.0
2005-03-04 08:04:00,1.54683,1.54706,1.54667,1.54673,299899997.0
2005-03-04 08:05:00,1.5468,1.54688,1.54654,1.54669,345200001.0
2005-03-04 08:06:00,1.54666,1.54688,1.54653,1.54653,282499997.0
2005-03-04 08:07:00,1.54687,1.54732,1.54687,1.54722,457600007.0
2005-03-04 08:08:00,1.54733,1.54738,1.54708,1.54715,318100004.0
2005-03-04 08:09:00,1.54718,1.54734,1.54711,1.54722,196400004.0
2005-03-04 08:10:00,1.54677,1.54707,1.54677,1.54702,98000000.0
2005-03-04 08:11:00,1.54696,1.54718,1.54683,1.54692,163000001.0
2005-03-04 08:12:00,1.54695,1.54703,1.54678,1.54692,119899997.0
2005-03-04 08:13:00,1.54669,1.54715,1.54669,1.54715,188500003.0
2005-03-04 08:14:00,1.5473,1.54747,1.54722,1.54722,448099998.0
2005-03-04 08:15:00,1.54722,1.54733,1.54705,1.54725,392200000.0
2005-03-04 08:16:00,1.54727,1.54733,1.54709,1.54721,51100000.0
2005-03-04 08:17:00,1.54732,1.54738,1.54715,1.54728,142899998.0
2005-03-04 08:18:00,1.5472,1.54731,1.54707,1.54723,267999997.0
2005-03-04 08:19:00,1.5472,1.54733,1.54706,1.54733,153500000.0
2005-03-04 08:20:00,1.54735,1.54735,1.54714,1.54719,373000001.0
2005-03-04 08:21:00,1.54705,1.54738,1.54705,1.54738,185500000.0
2005-03-04 08:22:00,1.54727,1.5473,1.54713,1.54716,148700000.0
2005-03-04 08:23:00,1.54712,1.54735,1.54712,1.54715,240599999.0
2005-03-04 08:24:00,1.54724,1.54733,1.54683,1.54683,231699999.0
2005-03-04 08:25:00,1.54718,1.54736,1.54709,1.54728,166500001.0
2005-03-04 08:26:00,1.5472,1.54736,1.54715,1.5473,363499993.0
2005-03-04 08:27:00,1.5473,1.54745,1.54713,1.54737,199900004.0
2005-03-04 08:28:00,1.54744,1.54756,1.54732,1.54732,278599999.0
2005-03-04 08:29:00,1.54749,1.54756,1.54731,1.54748,348200002.0
2005-03-04 08:30:00,1.54739,1.54752,1.54728,1.54744,283899998.0
2005-03-04 08:31:00,1.54736,1.54765,1.54736,1.54756,267800001.0
2005-03-04 08:32:00,1.54748,1.54759,1.54738,1.54741,389399999.0
2005-03-04 08:33:00,1.54762,1.54763,1.54738,1.54746,269200001.0
2005-03-04 08:34:00,1.54752,1.54765,1.54752,1.54756,175199996.0
2005-03-04 08:35:00,1.54763,1.54763,1.54739,1.54742,331699995.0
2005-03-04 08:36:00,1.54749,1.54771,1.54742,1.54755,342100002.0
2005-03-04 08:37:00,1.54764,1.54775,1.54756,1.54775,200600001.0
2005-03-04 08:38:00,1.54758,1.54765,1.54744,1.54765,168899998.0
2005-03-04 08:39:00,1.5477,1.54775,1.54762,1.54768,90500001.0
2005-03-04 08:40:00,1.54756,1.54771,1.54756,1.54766,155200002.0
2005-03-04 08:41:00,1.54749,1.54759,1.54718,1.54725,210199998.0
2005-03-04 08:42:00,1.54717,1.54755,1.54716,1.54748,357500006.0
2005-03-04 08:43:00,1.54757,1.54757,1.54722,1.54724,406300002.0
2005-03-04 08:44:00,1.54735,1.54748,1.54732,1.54736,279100002.0
2005-03-04 08:45:00,1.54754,1.54754,1.54714,1.54747,318199999.0
2005-03-04 08:46:00,1.54722,1.54748,1.54722,1.54748,177300002.0
2005-03-04 08:47:00,1.54737,1.54755,1.54733,1.5474,367199999.0
2005-03-04 08:48:00,1.54738,1.54755,1.54722,1.54755,437999996.0
2005-03-04 08:49:00,1.54744,1.54757,1.54721,1.54752,316400000.0
2005-03-04 08:50:00,1.54737,1.54755,1.5473,1.54745,271800003.0
2005-03-04 08:51:00,1.54745,1.54747,1.54731,1.54733,79099998.0
2005-03-04 08:52:00,1.54746,1.54753,1.54746,1.54753,69500000.0
2005-03-04 08:53:00,1.54745,1.54766,1.5474,1.54762,263200000.0
2005-03-04 08:54:00,1.54765,1.54766,1.54739,1.54739,201299998.0
2005-03-04 08:55:00,1.54755,1.54755,1.54742,1.54742,79000000.0
2005-03-04 08:56:00,1.5475,1.5475,1.5474,1.5474,55799999.0
2005-03-04 08:57:00,1.54742,1.5476,1.54742,1.54756,163700003.0
2005-03-04 08:58:00,1.54737,1.54763,1.54737,1.54752,409800002.0
2005-03-04 08:59:00,1.54742,1.54762,1.54738,1.5474,292999997.0
2005-03-04 09:00:00,1.54734,1.54742,1.54719,1.54722,471799995.0
2005-03-04 09:01:00,1.54716,1.54716,1.54693,1.54699,199800003.0
2005-03-04 09:02:00,1.5472,1.54732,1.54711,1.54725,230799999.0
2005-03-04 09:03:00,1.54713,1.54728,1.54711,1.5472,222500000.0
2005-03-04 09:04:00,1.54692,1.54713,1.54674,1.54684,235300002.0
2005-03-04 09:05:00,1.54689,1.54697,1.5468,1.54684,227500002.0
2005-03-04 09:06:00,1.54697,1.54714,1.5469,1.54694,199400003.0
2005-03-04 09:07:00,1.54694,1.54702,1.54681,1.54685,371399994.0
2005-03-04 09:08:00,1.5469,1.547,1.5469,1.547,44000000.0
2005-03-04 09:09:00,1.54696,1.54696,1.5467,1.5468,256800000.0
2005-03-04 09:10:00,1.5468,1.5469,1.5468,1.5469,20800000.0
2005-03-04 09:11:00,1.54689,1.54699,1.54679,1.54682,310500001.0
2005-03-04 09:12:00,1.54699,1.54708,1.54691,1.54701,236700002.0
2005-03-04 09:13:00,1.54705,1.54713,1.54693,1.54697,246000002.0
2005-03-04 09:14:00,1.54699,1.54709,1.54687,1.54701,240000002.0
2005-03-04 09:15:00,1.5469,1.54711,1.54688,1.54702,385800004.0
2005-03-04 09:16:00,1.54702,1.54715,1.54702,1.54715,62500002.0
2005-03-04 09:17:00,1.547,1.5471,1.547,1.5471,83100000.0
2005-03-04 09:18:00,1.54721,1.54721,1.54716,1.54716,90699999.0
2005-03-04 09:19:00,1.54716,1.54739,1.54716,1.54739,110799996.0
2005-03-04 09:20:00,1.54758,1.54758,1.54732,1.54732,220399999.0
2005-03-04 09:21:00,1.54743,1.5475,1.5472,1.54749,303000000.0
2005-03-04 09:22:00,1.54743,1.54755,1.54738,1.54748,285300000.0
2005-03-04 09:23:00,1.54738,1.5475,1.54733,1.5475,182900000.0
2005-03-04 09:24:00,1.54731,1.54748,1.54729,1.54744,429599996.0
2005-03-04 09:25:00,1.54729,1.54749,1.54729,1.54748,259299997.0
2005-03-04 09:26:00,1.54736,1.54761,1.54736,1.54738,308999999.0
2005-03-04 09:27:00,1.54741,1.5476,1.54728,1.5476,272000000.0
2005-03-04 09:28:00,1.54745,1.54762,1.54729,1.54741,231600001.0
2005-03-04 09:29:00,1.54752,1.54757,1.54726,1.54726,223000002.0
2005-03-04 09:30:00,1.54736,1.54752,1.54727,1.54735,601999996.0
2005-03-04 09:31:00,1.5475,1.54761,1.54736,1.54761,470900001.0
2005-03-04 09:32:00,1.54735,1.54746,1.54719,1.54745,307599997.0
2005-03-04 09:33:00,1.54743,1.54751,1.54726,1.54742,235399998.0
2005-03-04 09:34:00,1.5475,1.5475,1.54722,1.54722,164600003.0
2005-03-04 09:35:00,1.54731,1.54742,1.54722,1.54735,134300002.0
2005-03-04 09:36:00,1.54736,1.54747,1.54721,1.5473,297200004.0
2005-03-04 09:37:00,1.5475,1.54758,1.54743,1.54753,88100002.0
2005-03-04 09:38:00,1.54755,1.54755,1.54722,1.54738,256400000.0
2005-03-04 09:39:00,1.54751,1.54755,1.54736,1.54748,244699998.0
2005-03-04 09:40:00,1.5475,1.5475,1.5474,1.5474,43800000.0
2005-03-04 09:41:00,1.54756,1.54768,1.54748,1.54768,213600000.0
2005-03-04 09:42:00,1.54775,1.54775,1.54755,1.54755,85500000.0
2005-03-04 09:43:00,1.54785,1.54787,1.54768,1.54769,264599999.0
2005-03-04 09:44:00,1.54766,1.54777,1.54749,1.54764,215599999.0
2005-03-04 09:45:00,1.54767,1.54775,1.54751,1.54772,150300002.0
2005-03-04 09:46:00,1.5477,1.54775,1.5477,1.54775,49499999.0
2005-03-04 09:47:00,1.54765,1.54781,1.54765,1.54779,169200000.0
2005-03-04 09:48:00,1.54774,1.5479,1.5475,1.54766,417999998.0
2005-03-04 09:49:00,1.54772,1.54778,1.5476,1.54766,251800001.0
2005-03-04 09:50:00,1.54776,1.54783,1.54757,1.54777,328000003.0
2005-03-04 09:51:00,1.5477,1.54788,1.54759,1.54767,409800000.0
2005-03-04 09:52:00,1.5476,1.54774,1.5476,1.54774,36900000.0
2005-03-04 09:53:00,1.54772,1.54782,1.54762,1.54768,361500007.0
2005-03-04 09:54:00,1.54775,1.54779,1.54749,1.54749,318900001.0
2005-03-04 09:55:00,1.54762,1.54769,1.54733,1.54756,338799998.0
2005-03-04 09:56:00,1.54754,1.54769,1.54754,1.54763,210000002.0
2005-03-04 09:57:00,1.54772,1.54772,1.54752,1.54752,311200001.0
2005-03-04 09:58:00,1.54752,1.54769,1.54746,1.5476,243000001.0
2005-03-04 09:59:00,1.54762,1.5477,1.54751,1.54757,289900005.0
2005-03-04 10:00:00,1.54759,1.54772,1.5475,1.54754,280500004.0
2005-03-04 10:01:00,1.54775,1.54778,1.54755,1.5477,308699998.0
2005-03-04 10:02:00,1.54748,1.54775,1.54742,1.54771,410000000.0
2005-03-04 10:03:00,1.54771,1.54782,1.54764,1.54774,112700000.0
2005-03-04 10:04:00,1.5478,1.54785,1.5478,1.54785,79100000.0
2005-03-04 10:05:00,1.54773,1.54785,1.54757,1.54777,297400000.0
2005-03-04 10:06:00,1.54772,1.54788,1.54771,1.54774,238799999.0
2005-03-04 10:07:00,1.54783,1.54783,1.54754,1.54756,379400001.0
2005-03-04 10:08:00,1.54749,1.54774,1.54749,1.54769,403299999.0
2005-03-04 10:09:00,1.5474,1.5476,1.5474,1.54752,284100001.0
2005-03-04 10:10:00,1.54737,1.54748,1.54732,1.54748,296499996.0
2005-03-04 10:11:00,1.5474,1.54753,1.54738,1.54738,342500005.0
2005-03-04 10:12:00,1.54744,1.54757,1.54724,1.54736,338600000.0
2005-03-04 10:13:00,1.54753,1.54761,1.54747,1.54754,128699999.0
2005-03-04 10:14:00,1.54752,1.54762,1.54733,1.54754,294700002.0
2005-03-04 10:15:00,1.5476,1.54767,1.54742,1.54747,190899997.0
2005-03-04 10:16:00,1.5476,1.54782,1.54751,1.54772,245599997.0
2005-03-04 10:17:00,1.54787,1.54816,1.54782,1.54801,221300000.0
2005-03-04 10:18:00,1.54793,1.54794,1.54777,1.54777,112300001.0
2005-03-04 10:19:00,1.54777,1.54797,1.54777,1.54791,149599999.0
2005-03-04 10:20:00,1.54784,1.54808,1.54782,1.54797,275499999.0
2005-03-04 10:21:00,1.54783,1.54816,1.54783,1.548,289700002.0
2005-03-04 10:22:00,1.5481,1.54827,1.54799,1.5481,348199997.0
2005-03-04 10:23:00,1.5482,1.54846,1.54798,1.54834,210299998.0
2005-03-04 10:24:00,1.54842,1.54852,1.54821,1.54838,226600002.0
2005-03-04 10:25:00,1.5484,1.54857,1.54815,1.54833,320100002.0
2005-03-04 10:26:00,1.5485,1.5486,1.54838,1.54849,308000004.0
2005-03-04 10:27:00,1.54845,1.54868,1.54838,1.54851,214700000.0
2005-03-04 10:28:00,1.54853,1.54865,1.54844,1.54859,261499996.0
2005-03-04 10:29:00,1.54861,1.54861,1.54835,1.54844,397200004.0
2005-03-04 10:30:00,1.5484,1.5484,1.54811,1.5482,282899999.0
2005-03-04 10:31:00,1.54835,1.54847,1.54824,1.5484,355599999.0
2005-03-04 10:32:00,1.54838,1.5485,1.54822,1.54822,311199994.0
2005-03-04 10:33:00,1.54845,1.54855,1.54826,1.54842,404300003.0
2005-03-04 10:34:00,1.54841,1.54861,1.54835,1.54848,267099996.0
2005-03-04 10:35:00,1.54862,1.5487,1.54841,1.54841,223100003.0
2005-03-04 10:36:00,1.54885,1.54898,1.54871,1.54871,185000000.0
2005-03-04 10:37:00,1.54864,1.54872,1.54846,1.54861,195799998.0
2005-03-04 10:38:00,1.54862,1.54877,1.54851,1.54867,327799994.0
2005-03-04 10:39:00,1.54878,1.54882,1.54867,1.54874,344200000.0
2005-03-04 10:40:00,1.54858,1.54879,1.54857,1.5487,268600004.0
2005-03-04 10:41:00,1.54843,1.54857,1.54823,1.54836,509800004.0
2005-03-04 10:42:00,1.54845,1.54868,1.54836,1.54853,206400001.0
2005-03-04 10:43:00,1.54892,1.54897,1.54852,1.54884,474400003.0
2005-03-04 10:44:00,1.54897,1.54899,1.54846,1.54846,243100004.0
2005-03-04 10:45:00,1.54856,1.54864,1.54854,1.54856,39800000.0
2005-03-04 10:46:00,1.54851,1.54869,1.54849,1.54868,239999999.0
2005-03-04 10:47:00,1.5487,1.54883,1.54864,1.54877,136699999.0
2005-03-04 10:48:00,1.54861,1.54878,1.54861,1.54878,46300000.0
2005-03-04 10:49:00,1.54868,1.54881,1.54857,1.54863,296200001.0
2005-03-04 10:50:00,1.54844,1.54866,1.54844,1.54855,167200002.0
2005-03-04 10:51:00,1.54869,1.54881,1.54851,1.54866,393000000.0
2005-03-04 10:52:00,1.54855,1.54872,1.54848,1.5485,346500003.0
2005-03-04 10:53:00,1.54865,1.54868,1.54851,1.54861,218399999.0
2005-03-04 10:54:00,1.54861,1.54879,1.54855,1.54862,307000004.0
2005-03-04 10:55:00,1.54875,1.54888,1.5486,1.5487,354100004.0
2005-03-04 10:56:00,1.54871,1.54882,1.54846,1.54882,404800005.0
2005-03-04 10:57:00,1.54862,1.54878,1.54853,1.54878,281100001.0
2005-03-04 10:58:00,1.54881,1.54881,1.54865,1.54867,238800000.0
2005-03-04 10:59:00,1.54875,1.54883,1.54859,1.54859,142600000.0
2005-03-04 11:00:00,1.54887,1.54895,1.54868,1.54873,318600000.0
2005-03-04 11:01:00,1.54895,1.54903,1.54881,1.54897,202800003.0
2005-03-04 11:02:00,1.54902,1.54902,1.54885,1.54885,156500003.0
2005-03-04 11:03:00,1.54898,1.54905,1.54882,1.54891,169200000.0
2005-03-04 11:04:00,1.54878,1.54898,1.54866,1.54883,108699999.0
2005-03-04 11:05:00,1.54892,1.54906,1.54888,1.549,195199999.0
2005-03-04 11:06:00,1.54892,1.54903,1.54881,1.54898,150200001.0
2005-03-04 11:07:00,1.54892,1.54901,1.54876,1.54883,208699997.0
2005-03-04 11:08:00,1.5488,1.5489,1.5488,1.5489,87499999.0
2005-03-04 11:09:00,1.54888,1.54909,1.54887,1.54906,177399999.0
2005-03-04 11:10:00,1.54892,1.54905,1.5488,1.5489,358899999.0
2005-03-04 11:11:00,1.54893,1.54899,1.54887,1.54896,32800000.0
2005-03-04 11:12:00,1.54917,1.54926,1.549,1.54914,298500000.0
2005-03-04 11:13:00,1.54928,1.54948,1.54922,1.54937,375400004.0
2005-03-04 11:14:00,1.54945,1.54945,1.54912,1.5492,224400002.0
2005-03-04 11:15:00,1.54918,1.54929,1.54909,1.54928,325099999.0
2005-03-04 11:16:00,1.54899,1.54916,1.54899,1.54905,234200002.0
2005-03-04 11:17:00,1.54883,1.54903,1.54861,1.54869,301800002.0
2005-03-04 11:18:00,1.54869,1.54898,1.54869,1.54895,341300000.0
2005-03-04 11:19:00,1.54887,1.54897,1.54881,1.54889,254999999.0
2005-03-04 11:20:00,1.54883,1.54901,1.54874,1.54883,514200003.0
2005-03-04 11:21:00,1.54892,1.54892,1.5487,1.54879,178700000.0
2005-03-04 11:22:00,1.54883,1.54883,1.54851,1.54851,217099999.0
2005-03-04 11:23:00,1.54846,1.54865,1.54836,1.54849,231500000.0
2005-03-04 11:24:00,1.54855,1.54867,1.54843,1.54844,341199997.0
2005-03-04 11:25:00,1.5486,1.54864,1.54833,1.54854,190999999.0
2005-03-04 11:26:00,1.54852,1.54876,1.54852,1.54861,404200000.0
2005-03-04 11:27:00,1.54871,1.54882,1.54862,1.54874,215399999.0
2005-03-04 11:28:00,1.5488,1.54891,1.54869,1.54872,205499998.0
2005-03-04 11:29:00,1.54869,1.5489,1.54863,1.54871,389099996.0
2005-03-04 11:30:00,1.54859,1.54878,1.54849,1.54862,433999994.0
2005-03-04 11:31:00,1.54857,1.54871,1.54855,1.54868,381699999.0
2005-03-04 11:32:00,1.5486,1.54871,1.5485,1.54864,417200002.0
2005-03-04 11:33:00,1.5486,1.54867,1.54852,1.54865,390400001.0
2005-03-04 11:34:00,1.54845,1.54857,1.54833,1.5485,337800001.0
2005-03-04 11:35:00,1.54852,1.54861,1.54836,1.54836,242300004.0
2005-03-04 11:36:00,1.5485,1.54859,1.54838,1.54841,285800000.0
2005-03-04 11:37:00,1.54841,1.54856,1.54838,1.54848,292700003.0
2005-03-04 11:38:00,1.54857,1.54863,1.54845,1.54856,294700002.0
2005-03-04 11:39:00,1.54859,1.54874,1.54853,1.54861,358300004.0
2005-03-04 11:40:00,1.54854,1.54888,1.54854,1.54885,191400000.0
2005-03-04 11:41:00,1.54878,1.54898,1.54872,1.54887,453299999.0
2005-03-04 11:42:00,1.54863,1.54885,1.54861,1.54885,309700003.0
2005-03-04 11:43:00,1.54878,1.54899,1.54876,1.54883,436799996.0
2005-03-04 11:44:00,1.54886,1.54898,1.54876,1.54883,124700000.0
2005-03-04 11:45:00,1.54896,1.54908,1.54885,1.54893,473400000.0
2005-03-04 11:46:00,1.54902,1.54908,1.54883,1.54895,296299996.0
2005-03-04 11:47:00,1.54907,1.54931,1.54894,1.54909,409000004.0
2005-03-04 11:48:00,1.54901,1.54928,1.54892,1.54908,241400002.0
2005-03-04 11:49:00,1.5492,1.54938,1.54905,1.54919,208800003.0
2005-03-04 11:50:00,1.54912,1.54925,1.54891,1.54897,557499998.0
2005-03-04 11:51:00,1.54893,1.54912,1.54875,1.54882,300600004.0
2005-03-04 11:52:00,1.54892,1.54898,1.54874,1.54885,355700000.0
2005-03-04 11:53:00,1.54875,1.5489,1.54871,1.54884,311300001.0
2005-03-04 11:54:00,1.54875,1.54882,1.5485,1.54865,324000003.0
2005-03-04 11:55:00,1.54873,1.54886,1.54855,1.54862,312600003.0
2005-03-04 11:56:00,1.54863,1.54876,1.54861,1.54868,359300000.0
2005-03-04 11:57:00,1.54867,1.54872,1.54854,1.54863,311699999.0
2005-03-04 11:58:00,1.54863,1.54872,1.54845,1.54867,222199998.0
2005-03-04 11:59:00,1.54859,1.54873,1.5485,1.54869,211500001.0
2005-03-04 12:00:00,1.5487,1.5487,1.5484,1.5484,224899999.0
2005-03-04 12:01:00,1.54863,1.54867,1.54847,1.54847,319600006.0
2005-03-04 12:02:00,1.54861,1.54872,1.54853,1.54864,457699995.0
2005-03-04 12:03:00,1.5487,1.54877,1.54848,1.54869,249300000.0
2005-03-04 12:04:00,1.54872,1.54882,1.54861,1.54878,241200001.0
2005-03-04 12:05:00,1.54887,1.54899,1.54878,1.54889,127400002.0
2005-03-04 12:06:00,1.54887,1.549,1.5486,1.54888,460800003.0
2005-03-04 12:07:00,1.54899,1.54903,1.54873,1.54873,251499998.0
2005-03-04 12:08:00,1.54883,1.54892,1.54868,1.54885,461599996.0
2005-03-04 12:09:00,1.54871,1.54896,1.54871,1.54891,248300001.0
2005-03-04 12:10:00,1.54881,1.5489,1.54848,1.54864,153500002.0
2005-03-04 12:11:00,1.54866,1.54897,1.54866,1.54883,481199997.0
2005-03-04 12:12:00,1.54883,1.54909,1.54877,1.54886,314900002.0
2005-03-04 12:13:00,1.54887,1.54895,1.54873,1.54891,314000000.0
2005-03-04 12:14:00,1.54901,1.54901,1.54877,1.54877,86000000.0
2005-03-04 12:15:00,1.54892,1.54903,1.54871,1.54894,358400004.0
2005-03-04 12:16:00,1.54869,1.54894,1.54869,1.54889,178999996.0
2005-03-04 12:17:00,1.54893,1.54893,1.54866,1.54872,205299997.0
2005-03-04 12:18:00,1.54872,1.54889,1.54858,1.54869,308299996.0
2005-03-04 12:19:00,1.54873,1.54889,1.54869,1.54875,294200001.0
2005-03-04 12:20:00,1.54875,1.54886,1.54862,1.54862,344499994.0
2005-03-04 12:21:00,1.54876,1.54882,1.54866,1.54875,242900004.0
2005-03-04 12:22:00,1.54871,1.54881,1.54856,1.54869,359000000.0
2005-03-04 12:23:00,1.54878,1.5489,1.54859,1.54859,342600000.0
2005-03-04 12:24:00,1.54867,1.54878,1.54865,1.54868,202700000.0
2005-03-04 12:25:00,1.54855,1.54868,1.54841,1.54855,444000003.0
2005-03-04 12:26:00,1.54857,1.54863,1.54842,1.54852,205299999.0
2005-03-04 12:27:00,1.54841,1.54855,1.54836,1.54845,375200000.0
2005-03-04 12:28:00,1.54818,1.54851,1.54818,1.54835,166200001.0
2005-03-04 12:29:00,1.54834,1.54849,1.54819,1.54829,310500001.0
2005-03-04 12:30:00,1.54826,1.54836,1.54812,1.54819,271000002.0
2005-03-04 12:31:00,1.54824,1.54833,1.54808,1.54827,201000000.0
2005-03-04 12:32:00,1.54845,1.54851,1.54824,1.54824,564399996.0
2005-03-04 12:33:00,1.54834,1.54849,1.54832,1.54837,264599998.0
2005-03-04 12:34:00,1.54841,1.54853,1.5483,1.54842,216300002.0
2005-03-04 12:35:00,1.54827,1.54843,1.54825,1.54831,195900001.0
2005-03-04 12:36:00,1.54846,1.54846,1.54828,1.54828,90299999.0
2005-03-04 12:37:00,1.54859,1.5486,1.54843,1.54857,395199999.0
2005-03-04 12:38:00,1.54854,1.54869,1.54837,1.54837,335899998.0
2005-03-04 12:39:00,1.54863,1.54876,1.54846,1.5485,388799997.0
2005-03-04 12:40:00,1.5486,1.54875,1.54846,1.54867,268300001.0
2005-03-04 12:41:00,1.54861,1.54878,1.54852,1.54865,265100001.0
2005-03-04 12:42:00,1.54862,1.54882,1.54859,1.54871,271300000.0
2005-03-04 12:43:00,1.54872,1.54872,1.5484,1.54855,313900002.0
2005-03-04 12:44:00,1.54856,1.54885,1.54856,1.54885,88300000.0
2005-03-04 12:45:00,1.54865,1.54887,1.54865,1.5488,309900003.0
2005-03-04 12:46:00,1.54888,1.54903,1.54873,1.54886,186000000.0
2005-03-04 12:47:00,1.54889,1.54896,1.54877,1.54886,131300000.0
2005-03-04 12:48:00,1.54859,1.54885,1.54859,1.54885,242500003.0
2005-03-04 12:49:00,1.54882,1.5489,1.54865,1.54872,332800004.0
2005-03-04 12:50:00,1.54876,1.54892,1.54866,1.54878,247099999.0
2005-03-04 12:51:00,1.54897,1.54904,1.54888,1.54897,334900000.0
2005-03-04 12:52:00,1.54854,1.54896,1.54854,1.54884,431099996.0
2005-03-04 12:53:00,1.5489,1.54895,1.54863,1.54885,212500000.0
2005-03-04 12:54:00,1.54888,1.54888,1.54875,1.54875,272200000.0
2005-03-04 12:55:00,1.54881,1.54895,1.5488,1.5488,188700001.0
2005-03-04 12:56:00,1.54869,1.54895,1.54869,1.54888,358100001.0
2005-03-04 12:57:00,1.54888,1.54895,1.54874,1.54883,226100003.0
2005-03-04 12:58:00,1.5487,1.54888,1.54868,1.5488,292799998.0
2005-03-04 12:59:00,1.54877,1.54883,1.54864,1.5488,394300006.0
2005-03-04 13:00:00,1.54873,1.54873,1.54855,1.54858,206800002.0
2005-03-04 13:01:00,1.54861,1.5487,1.54852,1.54855,356100002.0
2005-03-04 13:02:00,1.54875,1.54875,1.54849,1.54849,122999998.0
2005-03-04 13:03:00,1.54868,1.54873,1.5485,1.54865,278700005.0
2005-03-04 13:04:00,1.54853,1.5487,1.54842,1.54861,294400000.0
2005-03-04 13:05:00,1.54866,1.54882,1.54858,1.54869,220100005.0
2005-03-04 13:06:00,1.54864,1.54887,1.54864,1.54875,197500000.0
2005-03-04 13:07:00,1.54864,1.54881,1.54851,1.54866,228800003.0
2005-03-04 13:08:00,1.54864,1.54872,1.54849,1.54859,78899998.0
2005-03-04 13:09:00,1.54865,1.54865,1.54852,1.54852,83899999.0
2005-03-04 13:10:00,1.54851,1.5486,1.54836,1.54847,188700000.0
2005-03-04 13:11:00,1.54862,1.54862,1.54843,1.54843,81499998.0
2005-03-04 13:12:00,1.54855,1.54859,1.5484,1.54841,282899997.0
2005-03-04 13:13:00,1.54855,1.54858,1.54837,1.54846,312400003.0
2005-03-04 13:14:00,1.5486,1.5486,1.54843,1.54849,189699996.0
2005-03-04 13:15:00,1.54855,1.54861,1.54839,1.54839,160100000.0
2005-03-04 13:16:00,1.54853,1.54867,1.5484,1.5485,191699998.0
2005-03-04 13:17:00,1.54853,1.54871,1.54843,1.54863,377700001.0
2005-03-04 13:18:00,1.54887,1.54896,1.54856,1.54856,282099998.0
2005-03-04 13:19:00,1.54874,1.54902,1.54865,1.54902,115099999.0
2005-03-04 13:20:00,1.54903,1.54911,1.54884,1.54892,295300002.0
2005-03-04 13:21:00,1.54911,1.54911,1.54884,1.54884,219800001.0
2005-03-04 13:22:00,1.549,1.54909,1.54884,1.54893,415700000.0
2005-03-04 13:23:00,1.54886,1.54895,1.54864,1.54882,299400005.0
2005-03-04 13:24:00,1.54883,1.549,1.54868,1.54892,277899999.0
2005-03-04 13:25:00,1.54905,1.54907,1.5488,1.549,309400000.0
2005-03-04 13:26:00,1.549,1.54907,1.54875,1.54875,228300001.0
2005-03-04 13:27:00,1.5487,1.54888,1.5487,1.5488,274900003.0
2005-03-04 13:28:00,1.54885,1.54917,1.54877,1.54908,210000000.0
2005-03-04 13:29:00,1.54902,1.54906,1.54874,1.54894,225300000.0
2005-03-04 13:30:00,1.549,1.54915,1.54898,1.54915,333700000.0
2005-03-04 13:31:00,1.54919,1.54919,1.54893,1.54898,332599998.0
2005-03-04 13:32:00,1.54907,1.54907,1.54885,1.54885,298100003.0
2005-03-04 13:33:00,1.549,1.54909,1.5489,1.54902,364000004.0
2005-03-04 13:34:00,1.54899,1.5491,1.54879,1.54892,155700000.0
2005-03-04 13:35:00,1.54899,1.54901,1.54877,1.54877,263599999.0
2005-03-04 13:36:00,1.54894,1.54908,1.54884,1.54904,345699999.0
2005-03-04 13:37:00,1.54902,1.54908,1.5489,1.5489,219800001.0
2005-03-04 13:38:00,1.54894,1.54905,1.54893,1.54905,169600002.0
2005-03-04 13:39:00,1.54897,1.54905,1.54884,1.54884,285299998.0
2005-03-04 13:40:00,1.5489,1.549,1.54875,1.5489,254200002.0
2005-03-04 13:41:00,1.54892,1.54916,1.54879,1.54908,377800002.0
2005-03-04 13:42:00,1.54908,1.54908,1.54891,1.549,166400001.0
2005-03-04 13:43:00,1.54902,1.5491,1.54884,1.54895,153500004.0
2005-03-04 13:44:00,1.54912,1.54912,1.5489,1.54898,374100001.0
2005-03-04 13:45:00,1.54916,1.54916,1.54894,1.54912,277800001.0
2005-03-04 13:46:00,1.54914,1.54922,1.54906,1.54916,182400002.0
2005-03-04 13:47:00,1.5491,1.54922,1.5488,1.5488,225200000.0
2005-03-04 13:48:00,1.54901,1.54911,1.54885,1.54908,379600005.0
2005-03-04 13:49:00,1.54908,1.54922,1.54906,1.54915,471100000.0
2005-03-04 13:50:00,1.54906,1.54916,1.54898,1.5491,355800003.0
2005-03-04 13:51:00,1.54894,1.54917,1.5489,1.54903,218299998.0
2005-03-04 13:52:00,1.54895,1.54907,1.54895,1.54903,88400000.0
2005-03-04 13:53:00,1.54902,1.54911,1.54885,1.54897,200199998.0
2005-03-04 13:54:00,1.549,1.54908,1.54886,1.54907,342300003.0
2005-03-04 13:55:00,1.54898,1.54908,1.54877,1.54897,524700004.0
2005-03-04 13:56:00,1.54895,1.54903,1.54879,1.54897,305099998.0
2005-03-04 13:57:00,1.54892,1.54901,1.54881,1.54887,247600003.0
2005-03-04 13:58:00,1.54894,1.54894,1.54881,1.54882,96700001.0
2005-03-04 13:59:00,1.54885,1.54903,1.54871,1.54893,264500005.0
2005-03-04 14:00:00,1.54905,1.54905,1.54892,1.54892,77400000.0
2005-03-04 14:01:00,1.54895,1.54905,1.54882,1.54883,300300001.0
2005-03-04 14:02:00,1.54904,1.54904,1.54888,1.54893,295799999.0
2005-03-04 14:03:00,1.54851,1.54893,1.54851,1.5489,195300000.0
2005-03-04 14:04:00,1.54886,1.54903,1.5488,1.54893,306399999.0
2005-03-04 14:05:00,1.54902,1.54902,1.54895,1.54895,61400000.0
2005-03-04 14:06:00,1.54897,1.54904,1.54874,1.54895,267200003.0
2005-03-04 14:07:00,1.54897,1.54897,1.54875,1.54885,377300005.0
2005-03-04 14:08:00,1.54884,1.54898,1.54877,1.54888,167900002.0
2005-03-04 14:09:00,1.54892,1.54909,1.54874,1.54885,375800002.0
2005-03-04 14:10:00,1.54893,1.54903,1.54884,1.54887,380200002.0
2005-03-04 14:11:00,1.549,1.54907,1.54891,1.54891,282600002.0
2005-03-04 14:12:00,1.54888,1.54905,1.54877,1.54878,392100006.0
2005-03-04 14:13:00,1.54901,1.54905,1.54881,1.54897,219799998.0
2005-03-04 14:14:00,1.54893,1.54902,1.54874,1.54887,183199999.0
2005-03-04 14:15:00,1.54897,1.54897,1.54885,1.54885,113499997.0
2005-03-04 14:16:00,1.54882,1.54897,1.54877,1.54877,227100003.0
2005-03-04 14:17:00,1.54892,1.54899,1.54878,1.54885,335799999.0
2005-03-04 14:18:00,1.54898,1.54898,1.54879,1.54884,308400001.0
2005-03-04 14:19:00,1.54888,1.54895,1.54875,1.5489,221000001.0
2005-03-04 14:20:00,1.5489,1.54895,1.54866,1.54888,475999998.0
2005-03-04 14:21:00,1.54894,1.54902,1.54876,1.54889,234200003.0
2005-03-04 14:22:00,1.54893,1.54905,1.54884,1.5489,335200004.0
2005-03-04 14:23:00,1.54907,1.54913,1.54892,1.54892,350600000.0
2005-03-04 14:24:00,1.54892,1.54907,1.54889,1.549,171200002.0
2005-03-04 14:25:00,1.54881,1.54916,1.54875,1.54916,405299998.0
2005-03-04 14:26:00,1.54899,1.54912,1.54884,1.54892,263200003.0
2005-03-04 14:27:00,1.54886,1.54904,1.54875,1.54897,342600000.0
2005-03-04 14:28:00,1.54865,1.54895,1.54865,1.54895,364999995.0
2005-03-04 14:29:00,1.549,1.54905,1.54878,1.54895,294100001.0
2005-03-04 14:30:00,1.54895,1.54902,1.54871,1.54885,327600003.0
2005-03-04 14:31:00,1.54877,1.5489,1.54866,1.54882,108800001.0
2005-03-04 14:32:00,1.54892,1.54902,1.54877,1.549,417500005.0
2005-03-04 14:33:00,1.54894,1.5491,1.54894,1.54905,208500000.0
2005-03-04 14:34:00,1.54897,1.54905,1.54884,1.549,318599998.0
2005-03-04 14:35:00,1.549,1.54901,1.54861,1.54861,450700003.0
2005-03-04 14:36:00,1.54888,1.54903,1.54875,1.54893,164399999.0
2005-03-04 14:37:00,1.54898,1.54905,1.54889,1.549,345800001.0
2005-03-04 14:38:00,1.54898,1.54907,1.54887,1.54899,215099999.0
2005-03-04 14:39:00,1.54907,1.5491,1.54894,1.54902,262300004.0
2005-03-04 14:40:00,1.54911,1.54911,1.54893,1.54893,69900002.0
2005-03-04 14:41:00,1.54895,1.54911,1.54889,1.54905,182400000.0
2005-03-04 14:42:00,1.54899,1.54905,1.54872,1.54897,353500002.0
2005-03-04 14:43:00,1.54882,1.54898,1.54873,1.54897,425600005.0
2005-03-04 14:44:00,1.54895,1.54905,1.54884,1.54884,237700002.0
2005-03-04 14:45:00,1.54905,1.5492,1.54895,1.54897,289100001.0
2005-03-04 14:46:00,1.54924,1.54924,1.54908,1.54908,69500000.0
2005-03-04 14:47:00,1.54923,1.54928,1.54903,1.54918,201400000.0
2005-03-04 14:48:00,1.54912,1.54927,1.54896,1.54923,246899998.0
2005-03-04 14:49:00,1.54906,1.5493,1.54903,1.54911,318100004.0
2005-03-04 14:50:00,1.54927,1.54939,1.54913,1.54922,370900000.0
2005-03-04 14:51:00,1.54924,1.54934,1.54899,1.54911,275099997.0
2005-03-04 14:52:00,1.54934,1.54941,1.54919,1.54925,230100004.0
2005-03-04 14:53:00,1.54918,1.54939,1.54913,1.54926,202100000.0
2005-03-04 14:54:00,1.54917,1.54935,1.54915,1.54917,261200001.0
2005-03-04 14:55:00,1.54916,1.54941,1.54906,1.54922,339000001.0
2005-03-04 14:56:00,1.54915,1.54934,1.54909,1.54918,211400000.0
2005-03-04 14:57:00,1.54914,1.54927,1.5491,1.5492,289500004.0
2005-03-04 14:58:00,1.54911,1.54933,1.54911,1.54929,228399999.0
2005-03-04 14:59:00,1.54905,1.54918,1.54891,1.5491,217200000.0
2005-03-04 15:00:00,1.54915,1.54923,1.54903,1.5491,226000003.0
2005-03-04 15:01:00,1.54914,1.54915,1.54888,1.54903,341400000.0
2005-03-04 15:02:00,1.54906,1.54913,1.54896,1.54907,227599999.0
2005-03-04 15:03:00,1.54901,1.54921,1.54901,1.54912,252200000.0
2005-03-04 15:04:00,1.54913,1.54932,1.54902,1.5491,395099998.0
2005-03-04 15:05:00,1.54942,1.54945,1.54918,1.5493,347000000.0
2005-03-04 15:06:00,1.54923,1.54945,1.54923,1.54935,222799997.0
2005-03-04 15:07:00,1.54914,1.54934,1.54882,1.54883,174500001.0
2005-03-04 15:08:00,1.54853,1.54871,1.54822,1.54854,260900001.0
2005-03-04 15:09:00,1.54855,1.54871,1.54846,1.54848,380499999.0
2005-03-04 15:10:00,1.5486,1.5488,1.54854,1.54858,321500002.0
2005-03-04 15:11:00,1.54868,1.54878,1.5486,1.5487,285300003.0
2005-03-04 15:12:00,1.54875,1.54882,1.54865,1.54878,202900002.0
2005-03-04 15:13:00,1.5489,1.54898,1.54876,1.5488,266700001.0
2005-03-04 15:14:00,1.54892,1.54895,1.54879,1.54881,145900000.0
2005-03-04 15:15:00,1.54889,1.54893,1.54863,1.54863,570300001.0
2005-03-04 15:16:00,1.54887,1.54892,1.54868,1.54868,243499999.0
2005-03-04 15:17:00,1.54891,1.54903,1.54885,1.54903,218599999.0
2005-03-04 15:18:00,1.54896,1.54896,1.54855,1.54855,229600002.0
2005-03-04 15:19:00,1.54892,1.54911,1.54878,1.54911,160799998.0
2005-03-04 15:20:00,1.54915,1.54939,1.54906,1.54939,382200002.0
2005-03-04 15:21:00,1.54925,1.54949,1.54921,1.54926,324399998.0
2005-03-04 15:22:00,1.54922,1.54938,1.54891,1.54897,281200001.0
2005-03-04 15:23:00,1.54897,1.54926,1.5489,1.54905,188599999.0
2005-03-04 15:24:00,1.54917,1.5493,1.54904,1.54909,309799999.0
2005-03-04 15:25:00,1.5493,1.5493,1.54895,1.54895,273900001.0
2005-03-04 15:26:00,1.54888,1.54907,1.54884,1.54907,341799998.0
2005-03-04 15:27:00,1.54907,1.54927,1.54901,1.54908,286299997.0
2005-03-04 15:28:00,1.549,1.54923,1.54897,1.54905,140499998.0
2005-03-04 15:29:00,1.54917,1.54928,1.54877,1.5489,372800002.0
2005-03-04 15:30:00,1.54877,1.54931,1.54877,1.54925,223600002.0
2005-03-04 15:31:00,1.54903,1.54924,1.54878,1.54894,432400002.0
2005-03-04 15:32:00,1.54899,1.54931,1.54895,1.54915,387999998.0
2005-03-04 15:33:00,1.54918,1.54928,1.54887,1.54905,236999997.0
2005-03-04 15:34:00,1.5491,1.54931,1.54886,1.54896,294399997.0
2005-03-04 15:35:00,1.54892,1.54911,1.54877,1.54887,209599999.0
2005-03-04 15:36:00,1.54883,1.54899,1.54877,1.54885,199100002.0
2005-03-04 15:37:00,1.54873,1.54886,1.54861,1.54876,358799997.0
2005-03-04 15:38:00,1.54878,1.54908,1.54876,1.54885,207700000.0
2005-03-04 15:39:00,1.54896,1.54902,1.54888,1.54896,255200003.0
2005-03-04 15:40:00,1.54889,1.54912,1.54886,1.54903,379400002.0
2005-03-04 15:41:00,1.54917,1.54917,1.54896,1.54903,415400001.0
2005-03-04 15:42:00,1.54919,1.54927,1.54901,1.5491,357399997.0
2005-03-04 15:43:00,1.54915,1.54915,1.54893,1.54907,251399999.0
2005-03-04 15:44:00,1.54906,1.54916,1.54902,1.54906,201300000.0
2005-03-04 15:45:00,1.54923,1.54923,1.54898,1.54898,256800003.0
2005-03-04 15:46:00,1.54884,1.54917,1.54884,1.54913,423000003.0
2005-03-04 15:47:00,1.54915,1.54922,1.549,1.5491,216700000.0
2005-03-04 15:48:00,1.54901,1.54917,1.54893,1.5491,389899997.0
2005-03-04 15:49:00,1.54904,1.54906,1.54887,1.54894,262199998.0
2005-03-04 15:50:00,1.54871,1.54887,1.54857,1.54872,236700000.0
2005-03-04 15:51:00,1.54875,1.54888,1.54866,1.54866,220500002.0
2005-03-04 15:52:00,1.5489,1.5489,1.54862,1.5487,251899998.0
2005-03-04 15:53:00,1.54864,1.54877,1.5484,1.54854,159199999.0
2005-03-04 15:54:00,1.54885,1.54888,1.5486,1.54872,333300001.0
2005-03-04 15:55:00,1.54856,1.54878,1.54853,1.54863,269700002.0
2005-03-04 15:56:00,1.54857,1.54878,1.54853,1.54875,440599997.0
2005-03-04 15:57:00,1.54845,1.5486,1.54844,1.54856,275499997.0
2005-03-04 15:58:00,1.54874,1.54874,1.54852,1.54864,277799999.0
2005-03-04 15:59:00,1.54865,1.54872,1.54847,1.54851,222100003.0
2005-03-04 16:00:00,1.54872,1.54886,1.54864,1.5487,288600001.0
2005-03-04 16:01:00,1.5486,1.54886,1.54844,1.54867,273100002.0
2005-03-04 16:02:00,1.54865,1.54869,1.5484,1.54848,245200001.0
2005-03-04 16:03:00,1.54836,1.54848,1.5481,1.5484,425700002.0
2005-03-04 16:04:00,1.54819,1.54833,1.54809,1.54814,241200004.0
2005-03-04 16:05:00,1.54827,1.54827,1.54799,1.54805,488100004.0
2005-03-04 16:06:00,1.54822,1.54827,1.54804,1.5481,336199998.0
2005-03-04 16:07:00,1.54811,1.54819,1.54782,1.54792,235700001.0
2005-03-04 16:08:00,1.54799,1.54813,1.54785,1.54802,270000000.0
2005-03-04 16:09:00,1.54799,1.54809,1.54786,1.54795,237500003.0
2005-03-04 16:10:00,1.54792,1.54803,1.54762,1.54778,252800004.0
2005-03-04 16:11:00,1.54776,1.54783,1.54754,1.5478,357199993.0
2005-03-04 16:12:00,1.54778,1.54802,1.54778,1.5479,139799998.0
2005-03-04 16:13:00,1.54774,1.54806,1.54768,1.54798,377400002.0
2005-03-04 16:14:00,1.54785,1.54813,1.54774,1.548,372999999.0
2005-03-04 16:15:00,1.5477,1.54797,1.54751,1.54758,306100002.0
2005-03-04 16:16:00,1.54762,1.54767,1.54745,1.54751,434000001.0
2005-03-04 16:17:00,1.54752,1.54774,1.5475,1.5476,363899999.0
2005-03-04 16:18:00,1.5478,1.5478,1.5476,1.54762,163400001.0
2005-03-04 16:19:00,1.54754,1.54775,1.54749,1.54762,304300005.0
2005-03-04 16:20:00,1.54766,1.54779,1.54754,1.54773,431800005.0
2005-03-04 16:21:00,1.54758,1.5477,1.54749,1.54754,157900002.0
2005-03-04 16:22:00,1.54761,1.54761,1.5474,1.5474,194699999.0
2005-03-04 16:23:00,1.54748,1.5476,1.54726,1.54738,352200002.0
2005-03-04 16:24:00,1.54734,1.54764,1.54734,1.54759,299699999.0
2005-03-04 16:25:00,1.54745,1.5477,1.54738,1.5477,214200000.0
2005-03-04 16:26:00,1.54752,1.54767,1.54728,1.54741,279700008.0
2005-03-04 16:27:00,1.54742,1.54766,1.54731,1.54737,226400000.0
2005-03-04 16:28:00,1.5474,1.54749,1.54723,1.54732,387000001.0
2005-03-04 16:29:00,1.54752,1.5476,1.54738,1.54741,310100001.0
2005-03-04 16:30:00,1.54729,1.54737,1.54711,1.54715,147300000.0
2005-03-04 16:31:00,1.54705,1.54705,1.5466,1.54681,204700001.0
2005-03-04 16:32:00,1.54697,1.54707,1.54683,1.54693,263700000.0
2005-03-04 16:33:00,1.54691,1.54715,1.54691,1.54699,388399999.0
2005-03-04 16:34:00,1.54707,1.54723,1.54707,1.54723,126100000.0
2005-03-04 16:35:00,1.54723,1.54723,1.54709,1.54709,115000001.0
2005-03-04 16:36:00,1.54721,1.54726,1.54699,1.54701,374700000.0
2005-03-04 16:37:00,1.54696,1.54711,1.54689,1.54699,300100003.0
2005-03-04 16:38:00,1.54707,1.54707,1.5468,1.547,392800001.0
2005-03-04 16:39:00,1.54705,1.54716,1.54687,1.54701,418800004.0
2005-03-04 16:40:00,1.54715,1.54715,1.54687,1.54701,147400002.0
2005-03-04 16:41:00,1.54704,1.54717,1.54686,1.54699,372999995.0
2005-03-04 16:42:00,1.54706,1.54721,1.54693,1.54711,324300002.0
2005-03-04 16:43:00,1.54706,1.54723,1.54693,1.54707,460200002.0
2005-03-04 16:44:00,1.54723,1.54745,1.5472,1.5473,338099998.0
2005-03-04 16:45:00,1.54728,1.54728,1.54688,1.54697,523800001.0
2005-03-04 16:46:00,1.54718,1.54729,1.54704,1.54714,386400001.0
2005-03-04 16:47:00,1.54724,1.54724,1.54705,1.54707,410799999.0
2005-03-04 16:48:00,1.5471,1.54729,1.54702,1.54713,409900004.0
2005-03-04 16:49:00,1.54713,1.54713,1.54689,1.54689,216700000.0
2005-03-04 16:50:00,1.54719,1.54719,1.54668,1.54679,160600001.0
2005-03-04 16:51:00,1.54671,1.54671,1.5463,1.5463,349700003.0
2005-03-04 16:52:00,1.54667,1.54669,1.54655,1.54655,178599998.0
2005-03-04 16:53:00,1.54651,1.54663,1.54635,1.54637,299000008.0
2005-03-04 16:54:00,1.54652,1.54664,1.54631,1.54631,394400000.0
2005-03-04 16:55:00,1.54642,1.54651,1.54618,1.54635,388000000.0
2005-03-04 16:56:00,1.54641,1.54658,1.54634,1.54655,483399994.0
2005-03-04 16:57:00,1.54653,1.5467,1.54645,1.5467,159099999.0
2005-03-04 16:58:00,1.54644,1.54675,1.54638,1.5465,242500004.0
2005-03-04 16:59:00,1.54677,1.54683,1.54655,1.54662,569100004.0
2005-03-04 17:00:00,1.54661,1.54661,1.54596,1.54617,333099996.0
2005-03-04 17:01:00,1.54633,1.54675,1.5462,1.54663,327999996.0
2005-03-04 17:02:00,1.5466,1.5466,1.54623,1.54625,277500001.0
2005-03-04 17:03:00,1.54647,1.54661,1.54614,1.5464,330800000.0
2005-03-04 17:04:00,1.54655,1.54666,1.54635,1.54655,410500002.0
2005-03-04 17:05:00,1.54671,1.54671,1.5463,1.5463,195900002.0
2005-03-04 17:06:00,1.54642,1.54665,1.54625,1.54664,456400001.0
2005-03-04 17:07:00,1.54661,1.54669,1.54651,1.54666,301300000.0
2005-03-04 17:08:00,1.54667,1.54667,1.54628,1.54632,311999998.0
2005-03-04 17:09:00,1.54634,1.54646,1.5463,1.54635,186800001.0
2005-03-04 17:10:00,1.54641,1.54656,1.54624,1.54624,469700003.0
2005-03-04 17:11:00,1.54636,1.54651,1.5462,1.54633,192699998.0
2005-03-04 17:12:00,1.54644,1.54644,1.54607,1.54624,354000002.0
2005-03-04 17:13:00,1.54638,1.54649,1.54607,1.54632,375999997.0
2005-03-04 17:14:00,1.54661,1.54661,1.54633,1.54636,320199997.0
2005-03-04 17:15:00,1.54644,1.54646,1.54612,1.54641,286199998.0
2005-03-04 17:16:00,1.54619,1.54649,1.54619,1.54642,366600002.0
2005-03-04 17:17:00,1.54643,1.54646,1.54622,1.54634,346600004.0
2005-03-04 17:18:00,1.5462,1.5462,1.54594,1.54605,276200003.0
2005-03-04 17:19:00,1.54611,1.54629,1.54601,1.54607,390700003.0
2005-03-04 17:20:00,1.54622,1.54637,1.54597,1.54628,254300003.0
2005-03-04 17:21:00,1.54635,1.54635,1.54615,1.54615,138100003.0
2005-03-04 17:22:00,1.54624,1.5464,1.54607,1.54619,395500004.0
2005-03-04 17:23:00,1.54632,1.54655,1.54625,1.54643,385000000.0
2005-03-04 17:24:00,1.54656,1.54662,1.54629,1.54629,253300001.0
2005-03-04 17:25:00,1.54644,1.54652,1.54632,1.54644,238700003.0
2005-03-04 17:26:00,1.54636,1.54648,1.54615,1.54645,241299999.0
2005-03-04 17:27:00,1.54637,1.54662,1.54637,1.54662,322699998.0
2005-03-04 17:28:00,1.54647,1.54658,1.54633,1.54642,43199999.0
2005-03-04 17:29:00,1.54653,1.5467,1.54639,1.54657,290500000.0
2005-03-04 17:30:00,1.54647,1.54678,1.54637,1.54642,330699995.0
2005-03-04 17:31:00,1.54646,1.54646,1.54615,1.54623,447500001.0
2005-03-04 17:32:00,1.54601,1.54625,1.54601,1.54624,138300001.0
2005-03-04 17:33:00,1.54623,1.54636,1.54607,1.5462,250900001.0
2005-03-04 17:34:00,1.54615,1.54621,1.54594,1.54594,300400000.0
2005-03-04 17:35:00,1.546,1.54628,1.54599,1.54614,267199999.0
2005-03-04 17:36:00,1.54582,1.54611,1.54582,1.54611,192299996.0
2005-03-04 17:37:00,1.5459,1.54619,1.5459,1.54601,315700001.0
2005-03-04 17:38:00,1.54586,1.54613,1.54586,1.546,437700004.0
2005-03-04 17:39:00,1.54603,1.54614,1.54594,1.54605,388800006.0
2005-03-04 17:40:00,1.54581,1.54628,1.54581,1.54628,205899999.0
2005-03-04 17:41:00,1.54627,1.54629,1.54601,1.54601,392800002.0
2005-03-04 17:42:00,1.54638,1.54638,1.54599,1.54602,132499999.0
2005-03-04 17:43:00,1.54616,1.54633,1.54602,1.5461,240300001.0
2005-03-04 17:44:00,1.54612,1.54644,1.54612,1.5462,310900000.0
2005-03-04 17:45:00,1.5461,1.54635,1.5461,1.5462,386499999.0
2005-03-04 17:46:00,1.54627,1.54652,1.54616,1.54634,283699997.0
2005-03-04 17:47:00,1.54638,1.54658,1.54629,1.54639,300200001.0
2005-03-04 17:48:00,1.54637,1.54647,1.54623,1.5463,382000001.0
2005-03-04 17:49:00,1.5463,1.54652,1.54623,1.54649,635900004.0
2005-03-04 17:50:00,1.54653,1.54653,1.54631,1.54644,155700001.0
2005-03-04 17:51:00,1.54641,1.54653,1.54634,1.5465,130200002.0
2005-03-04 17:52:00,1.54658,1.54658,1.54624,1.54643,260500003.0
2005-03-04 17:53:00,1.54632,1.54655,1.54625,1.54642,205100001.0
2005-03-04 17:54:00,1.54653,1.54653,1.54612,1.54612,322500002.0
2005-03-04 17:55:00,1.54617,1.54642,1.54617,1.54642,203299999.0
2005-03-04 17:56:00,1.54633,1.54648,1.54596,1.546,128300000.0
2005-03-04 17:57:00,1.54599,1.54639,1.54593,1.54639,327200002.0
2005-03-04 17:58:00,1.54625,1.54629,1.54605,1.54615,248900000.0
2005-03-04 17:59:00,1.54604,1.54614,1.54596,1.54598,279399999.0
2005-03-04 18:00:00,1.54621,1.54623,1.54601,1.54618,355500002.0
2005-03-04 18:01:00,1.5471,1.5472,1.5469,1.5469,1738400006.0
2005-03-04 18:02:00,1.5471,1.5471,1.5469,1.5469,1738400006.0
2005-03-04 18:03:00,1.5469,1.5469,1.5467,1.5469,1738400006.0
2005-03-04 18:04:00,1.5469,1.5469,1.5469,1.5469,1738400006.0
2005-03-04 18:05:00,1.5469,1.5469,1.5469,1.5469,1738400006.0
2005-03-04 18:06:00,1.5467,1.5469,1.5467,1.5469,1738400006.0
2005-03-04 18:08:00,1.5469,1.5469,1.5467,1.5467,1738400006.0
2005-03-04 18:09:00,1.54575,1.54611,1.54575,1.54599,1738400006.0
2005-03-04 18:10:00,1.5465,1.5465,1.5465,1.5465,1718000000.0
2005-03-04 18:11:00,1.54597,1.54619,1.54588,1.54616,1718000000.0
2005-03-04 18:12:00,1.54615,1.54622,1.54593,1.54602,1676199999.0
2005-03-04 18:13:00,1.54613,1.54615,1.54584,1.54588,1726699996.0
2005-03-04 18:14:00,1.5467,1.5467,1.5467,1.5467,953600000.0
2005-03-04 18:15:00,1.54622,1.54639,1.54618,1.54633,953600000.0
2005-03-04 18:16:00,1.5467,1.5469,1.5467,1.5469,2089700003.0
2005-03-04 18:17:00,1.54627,1.54639,1.54607,1.5463,2089700003.0
2005-03-04 18:18:00,1.54621,1.5464,1.54601,1.54621,930400000.0
2005-03-04 18:19:00,1.54643,1.54647,1.54611,1.54626,2069300002.0
2005-03-04 18:20:00,1.54644,1.54663,1.54641,1.54659,1966599997.0
2005-03-04 18:21:00,1.54653,1.54662,1.54627,1.54639,830800000.0
2005-03-04 18:22:00,1.54645,1.54645,1.54626,1.54626,1089400004.0
2005-03-04 18:25:00,1.5463,1.5465,1.5463,1.5463,1169599996.0
2005-03-04 18:26:00,1.5463,1.5463,1.5461,1.5461,1169599996.0
2005-03-04 18:27:00,1.54636,1.54642,1.54602,1.5463,1169599996.0
2005-03-04 18:28:00,1.5463,1.54645,1.5462,1.54622,2079800010.0
2005-03-04 18:29:00,1.54629,1.5465,1.54627,1.54641,1497400001.0
2005-03-04 18:30:00,1.54638,1.54653,1.54627,1.54639,1026400010.0
2005-03-04 18:31:00,1.54636,1.54646,1.5463,1.54637,990700008.0
2005-03-04 18:32:00,1.54637,1.54648,1.54619,1.54626,1080500001.0
2005-03-04 18:33:00,1.54642,1.54653,1.54631,1.54653,1850399998.0
2005-03-04 18:34:00,1.5461,1.5463,1.5461,1.5463,1953900016.0
2005-03-04 18:35:00,1.54655,1.54663,1.54638,1.54645,1953900016.0
2005-03-04 18:36:00,1.54648,1.54651,1.5462,1.54629,1365700020.0
2005-03-04 18:37:00,1.5463,1.5463,1.5461,1.5463,1442300001.0
2005-03-04 18:38:00,1.54597,1.54621,1.54589,1.54608,1442300001.0
2005-03-04 18:39:00,1.546,1.54625,1.546,1.54608,1771399997.0
2005-03-04 18:40:00,1.5463,1.5463,1.5463,1.5463,1279100000.0
2005-03-04 18:41:00,1.54605,1.54633,1.54579,1.546,1279100000.0
2005-03-04 18:42:00,1.54613,1.5462,1.5459,1.54602,1267900015.0
2005-03-04 18:43:00,1.54617,1.54622,1.54601,1.54608,313500000.0
2005-03-04 18:44:00,1.54613,1.54613,1.54571,1.54585,794299999.0
2005-03-04 18:45:00,1.54586,1.54608,1.54577,1.54608,505400004.0
2005-03-04 18:46:00,1.54605,1.54634,1.54592,1.54608,287399996.0
2005-03-04 18:47:00,1.54608,1.54653,1.54595,1.54653,319599998.0
2005-03-04 18:48:00,1.54648,1.54668,1.54645,1.5466,1175300001.0
2005-03-04 18:49:00,1.54665,1.54665,1.54613,1.54646,449600000.0
2005-03-04 18:50:00,1.5462,1.54652,1.54606,1.54652,518900004.0
2005-03-04 18:51:00,1.54659,1.54665,1.54627,1.54645,1518499995.0
2005-03-04 18:52:00,1.54656,1.54674,1.54647,1.54674,1587899996.0
2005-03-04 18:53:00,1.54667,1.54681,1.54655,1.54677,1173500009.0
2005-03-04 18:54:00,1.5468,1.54687,1.54669,1.54669,751900004.0
2005-03-04 18:55:00,1.54681,1.54685,1.54657,1.54668,1543699995.0
2005-03-04 18:56:00,1.54685,1.54692,1.54673,1.5468,1094900000.0
2005-03-04 18:57:00,1.54686,1.54693,1.54673,1.54692,856300004.0
2005-03-04 18:58:00,1.54694,1.54694,1.5466,1.54676,1213499999.0
2005-03-04 18:59:00,1.54678,1.54691,1.54667,1.54673,1806500005.0
2005-03-04 19:00:00,1.54678,1.54692,1.54666,1.54667,485199994.0
2005-03-04 19:01:00,1.54691,1.54693,1.54668,1.54675,240800003.0
2005-03-04 19:02:00,1.54682,1.54692,1.54661,1.54667,865600002.0
2005-03-04 19:03:00,1.54667,1.54678,1.54662,1.54672,495100001.0
2005-03-04 19:04:00,1.5468,1.5468,1.54663,1.54663,201100001.0
2005-03-04 19:05:00,1.54682,1.54682,1.54657,1.54661,565299997.0
2005-03-04 19:06:00,1.54656,1.54671,1.54648,1.5466,1819199999.0
2005-03-04 19:07:00,1.54655,1.54674,1.54649,1.54664,831899994.0
2005-03-04 19:08:00,1.54661,1.54678,1.54648,1.54655,1658799999.0
2005-03-04 19:09:00,1.5464,1.54659,1.54633,1.54648,1675300006.0
2005-03-04 19:10:00,1.54648,1.54658,1.54634,1.54654,838700005.0
2005-03-04 19:11:00,1.54649,1.54649,1.54606,1.54619,1207400015.0
2005-03-04 19:12:00,1.5464,1.54656,1.54636,1.54644,735200003.0
2005-03-04 19:13:00,1.5463,1.54645,1.54628,1.54645,413900000.0
2005-03-04 19:14:00,1.54634,1.5466,1.54634,1.54655,331599997.0
2005-03-04 19:15:00,1.54646,1.54653,1.54638,1.54653,1482000005.0
2005-03-04 19:16:00,1.5466,1.54674,1.54642,1.54653,521700003.0
2005-03-04 19:17:00,1.54679,1.54679,1.54615,1.54615,1057100001.0
2005-03-04 19:18:00,1.54633,1.54635,1.54603,1.54603,731800002.0
2005-03-04 19:19:00,1.54613,1.54627,1.54605,1.54627,1029399994.0
2005-03-04 19:20:00,1.54625,1.54632,1.54601,1.5462,1251999996.0
2005-03-04 19:21:00,1.54619,1.54632,1.54608,1.54617,1207600005.0
2005-03-04 19:22:00,1.54613,1.5463,1.54611,1.54616,364999999.0
2005-03-04 19:23:00,1.54623,1.54641,1.54619,1.54634,515900005.0
2005-03-04 19:24:00,1.54626,1.54643,1.54626,1.54637,652600005.0
2005-03-04 19:25:00,1.54628,1.54633,1.54607,1.54607,1020500012.0
2005-03-04 19:26:00,1.54611,1.5462,1.54588,1.546,954399999.0
2005-03-04 19:27:00,1.54598,1.54612,1.5459,1.54599,1437700000.0
2005-03-04 19:28:00,1.54588,1.54605,1.54588,1.54598,585600000.0
2005-03-04 19:29:00,1.54583,1.54599,1.54569,1.54583,680400002.0
2005-03-04 19:31:00,1.54593,1.5461,1.54577,1.54592,1226700001.0
2005-03-04 19:32:00,1.54592,1.54613,1.54587,1.54599,937099995.0
2005-03-04 19:33:00,1.54586,1.54612,1.54586,1.54606,834400008.0
2005-03-04 19:34:00,1.5461,1.54617,1.54589,1.546,1676200006.0
2005-03-04 19:35:00,1.54609,1.54612,1.54582,1.54603,938000005.0
2005-03-04 19:36:00,1.54605,1.54613,1.54577,1.54581,659000000.0
2005-03-04 19:37:00,1.54612,1.54618,1.54596,1.54606,352400000.0
2005-03-04 19:38:00,1.54607,1.54615,1.54592,1.54592,760400001.0
2005-03-04 19:39:00,1.54612,1.54616,1.5458,1.54599,1005100005.0
2005-03-04 19:40:00,1.54612,1.54618,1.54599,1.54599,711599997.0
2005-03-04 19:41:00,1.54605,1.54625,1.54605,1.54614,398100008.0
2005-03-04 19:42:00,1.54608,1.54619,1.54597,1.54619,702299999.0
2005-03-04 19:43:00,1.54616,1.54617,1.546,1.54605,393200000.0
2005-03-04 19:44:00,1.54628,1.54635,1.54612,1.54613,647799995.0
2005-03-04 19:45:00,1.5462,1.54625,1.54601,1.54617,292399998.0
2005-03-04 19:46:00,1.54614,1.54624,1.54584,1.54595,568399999.0
2005-03-04 19:47:00,1.54594,1.54618,1.54594,1.54609,270299999.0
2005-03-04 19:48:00,1.54612,1.54622,1.54607,1.54615,432500001.0
2005-03-04 19:49:00,1.54603,1.54615,1.54597,1.54615,1144100003.0
2005-03-04 19:50:00,1.54612,1.54613,1.54599,1.54607,287099998.0
2005-03-04 19:51:00,1.54601,1.54614,1.54598,1.54607,522299998.0
2005-03-04 19:52:00,1.54606,1.54613,1.54594,1.54606,350600005.0
2005-03-04 19:53:00,1.54604,1.54611,1.54583,1.54597,581000002.0
2005-03-04 19:54:00,1.546,1.54615,1.54596,1.54608,462100010.0
2005-03-04 19:55:00,1.54603,1.54612,1.54586,1.54597,589599999.0
2005-03-04 19:56:00,1.54596,1.54611,1.54589,1.54602,1214300004.0
2005-03-04 19:57:00,1.54591,1.54608,1.54584,1.54597,1717099996.0
2005-03-04 19:58:00,1.54593,1.5462,1.54587,1.54601,1830800002.0
2005-03-04 19:59:00,1.5459,1.54608,1.54587,1.5459,1079200003.0
2005-03-04 20:00:00,1.54608,1.54621,1.54589,1.54589,746500007.0
2005-03-04 20:01:00,1.54615,1.54618,1.54584,1.54599,681000005.0
2005-03-04 20:02:00,1.5462,1.54623,1.54602,1.54614,397299997.0
2005-03-04 20:03:00,1.54642,1.54646,1.54633,1.54637,152000000.0
2005-03-04 20:04:00,1.54641,1.54651,1.54636,1.54647,412099995.0
2005-03-04 20:05:00,1.54642,1.54655,1.54619,1.5464,489899999.0
2005-03-04 20:06:00,1.54682,1.5469,1.54654,1.54654,437599999.0
2005-03-04 20:07:00,1.54653,1.5467,1.54636,1.54659,239500001.0
2005-03-04 20:08:00,1.54651,1.54663,1.54618,1.54663,1206199999.0
2005-03-04 20:09:00,1.54653,1.54668,1.54622,1.54645,456099996.0
2005-03-04 20:10:00,1.54668,1.54668,1.5465,1.54652,271700001.0
2005-03-04 20:11:00,1.54653,1.54667,1.54642,1.54651,1118699998.0
2005-03-04 20:12:00,1.54653,1.54669,1.5465,1.54661,226800001.0
2005-03-04 20:13:00,1.54649,1.54674,1.54649,1.54661,1687300000.0
2005-03-04 20:14:00,1.54664,1.54685,1.54643,1.54676,544400001.0
2005-03-04 20:15:00,1.54677,1.54694,1.54665,1.54694,1064699999.0
2005-03-04 20:16:00,1.54674,1.54692,1.54648,1.54653,1772699994.0
2005-03-04 20:17:00,1.54657,1.54685,1.54657,1.54685,463700003.0
2005-03-04 20:18:00,1.54672,1.54682,1.54654,1.54663,422299998.0
2005-03-04 20:21:00,1.54657,1.54683,1.54657,1.54677,788999996.0
2005-03-04 20:22:00,1.5467,1.54682,1.54661,1.54664,611400001.0
2005-03-04 20:23:00,1.54672,1.54679,1.54655,1.54663,1219800000.0
2005-03-04 20:24:00,1.54667,1.54673,1.54651,1.54654,542599998.0
2005-03-04 20:25:00,1.54651,1.54672,1.54645,1.54664,723399999.0
2005-03-04 20:26:00,1.54667,1.54673,1.54659,1.54659,292200000.0
2005-03-04 20:27:00,1.5465,1.54688,1.54631,1.54678,483499997.0
2005-03-04 20:28:00,1.5472,1.5474,1.5472,1.5474,1516999995.0
2005-03-04 20:29:00,1.54673,1.54673,1.54627,1.54627,1516999995.0
2005-03-04 20:30:00,1.5471,1.5473,1.5471,1.5472,2044799999.0
2005-03-04 20:31:00,1.5466,1.54668,1.54645,1.54646,2044799999.0
2005-03-04 20:32:00,1.5471,1.5472,1.5471,1.5471,603600003.0
2005-03-04 20:33:00,1.54668,1.54671,1.54637,1.54637,603600003.0
2005-03-04 20:34:00,1.54653,1.54665,1.54635,1.54639,495199996.0
2005-03-04 20:35:00,1.54655,1.5466,1.5464,1.54649,443900001.0
2005-03-04 20:36:00,1.54639,1.5467,1.54631,1.5467,531300004.0
2005-03-04 20:37:00,1.54675,1.54678,1.5465,1.5465,1039900000.0
2005-03-04 20:38:00,1.54647,1.54664,1.54636,1.54655,1879699999.0
2005-03-04 20:39:00,1.54633,1.54654,1.54629,1.54649,1074200003.0
2005-03-04 20:40:00,1.5466,1.54665,1.54643,1.54643,1280800002.0
2005-03-04 20:41:00,1.5464,1.54657,1.5463,1.54641,394899999.0
2005-03-04 20:42:00,1.54633,1.54654,1.54628,1.54648,205800000.0
2005-03-04 20:43:00,1.54644,1.54663,1.54632,1.54645,856899997.0
2005-03-04 20:44:00,1.54644,1.54657,1.54627,1.54628,1599900003.0
2005-03-04 20:45:00,1.54662,1.54667,1.54638,1.54662,871499996.0
2005-03-04 20:46:00,1.54667,1.54674,1.54643,1.54674,337399997.0
2005-03-04 20:47:00,1.54678,1.54682,1.54654,1.54658,841900001.0
2005-03-04 20:48:00,1.54649,1.54678,1.54649,1.5467,1750200008.0
2005-03-04 20:49:00,1.54665,1.54684,1.54652,1.54684,805299998.0
2005-03-04 20:50:00,1.54685,1.54685,1.54665,1.54678,1615299995.0
2005-03-04 20:51:00,1.54684,1.5469,1.54673,1.54674,365300001.0
2005-03-04 20:52:00,1.54721,1.54721,1.54659,1.54659,1597900003.0
2005-03-04 20:53:00,1.54668,1.54688,1.54662,1.54688,1494900001.0
2005-03-04 20:54:00,1.54696,1.54701,1.54674,1.54674,964500003.0
2005-03-04 20:55:00,1.54671,1.54694,1.54665,1.54673,559000001.0
2005-03-04 20:56:00,1.5467,1.5467,1.5467,1.5467,1713300004.0
2005-03-04 20:57:00,1.5467,1.5469,1.5467,1.5469,1713300004.0
2005-03-04 20:58:00,1.5469,1.5469,1.5469,1.5469,1713300004.0
2005-03-04 20:59:00,1.5467,1.5475,1.5467,1.5475,1713300004.0
2005-03-04 21:00:00,1.5476,1.5476,1.5473,1.5475,1713300004.0
2005-03-04 21:01:00,1.5474,1.5476,1.5474,1.5476,1713300004.0
2005-03-04 21:02:00,1.54698,1.54723,1.54698,1.54712,1713300004.0
2005-03-04 21:03:00,1.54714,1.5473,1.54695,1.54704,1521400002.0
2005-03-04 21:04:00,1.54708,1.54708,1.54682,1.54682,341999995.0
2005-03-04 21:05:00,1.54703,1.54715,1.54695,1.54695,1039700013.0
2005-03-04 21:06:00,1.54696,1.54708,1.54679,1.54692,530300001.0
2005-03-04 21:07:00,1.54698,1.54703,1.54684,1.54688,436599995.0
2005-03-04 21:08:00,1.54686,1.54698,1.54673,1.54688,352700004.0
2005-03-04 21:09:00,1.54678,1.54695,1.54675,1.54688,547000008.0
2005-03-04 21:10:00,1.547,1.54709,1.54689,1.54705,830700001.0
2005-03-04 21:11:00,1.54705,1.54705,1.54691,1.54699,739300007.0
2005-03-04 21:12:00,1.54697,1.54712,1.54687,1.54699,386999999.0
2005-03-04 21:13:00,1.54693,1.54708,1.54685,1.54692,985199998.0
2005-03-04 21:14:00,1.54694,1.54701,1.54682,1.54691,638899999.0
2005-03-04 21:15:00,1.54699,1.5471,1.54681,1.54682,895099999.0
2005-03-04 21:16:00,1.54676,1.54709,1.54676,1.54693,629500001.0
2005-03-04 21:17:00,1.54687,1.54704,1.54671,1.5468,1498400003.0
2005-03-04 21:18:00,1.54687,1.547,1.54673,1.54688,692100003.0
2005-03-04 21:19:00,1.54673,1.547,1.54673,1.54679,485399997.0
2005-03-04 21:21:00,1.5474,1.5475,1.5473,1.5473,1736300010.0
2005-03-04 21:22:00,1.54695,1.54707,1.54676,1.54696,1736300010.0
2005-03-04 21:23:00,1.54689,1.54699,1.54664,1.54685,1490700001.0
2005-03-04 21:24:00,1.54699,1.54699,1.54676,1.54688,552700002.0
2005-03-04 21:25:00,1.54698,1.54701,1.54643,1.54667,1199600006.0
2005-03-04 21:26:00,1.54689,1.54699,1.54677,1.54688,459499998.0
2005-03-04 21:27:00,1.54706,1.54713,1.54699,1.54702,534600003.0
2005-03-04 21:28:00,1.5469,1.54717,1.54682,1.54689,922099996.0
2005-03-04 21:29:00,1.54697,1.54716,1.54687,1.54716,471899997.0
2005-03-04 21:30:00,1.54696,1.54712,1.54681,1.54697,441500001.0
2005-03-04 21:31:00,1.54677,1.54694,1.54671,1.54677,634200001.0
2005-03-04 21:32:00,1.54683,1.54698,1.54664,1.54677,1984900010.0
2005-03-04 21:33:00,1.54676,1.54687,1.54673,1.54681,123600001.0
2005-03-04 21:34:00,1.54682,1.54691,1.54674,1.54678,1189200003.0
2005-03-04 21:35:00,1.5469,1.54695,1.54677,1.54681,904700004.0
2005-03-04 21:36:00,1.54674,1.54692,1.54671,1.54673,203200000.0
2005-03-04 21:37:00,1.54674,1.54693,1.54674,1.54688,489900001.0
2005-03-04 21:38:00,1.54677,1.54694,1.54674,1.54688,405800001.0
2005-03-04 21:39:00,1.54685,1.54685,1.54657,1.54663,322000004.0
2005-03-04 21:40:00,1.54664,1.54677,1.54655,1.54668,697000003.0
2005-03-04 21:41:00,1.54657,1.54676,1.54655,1.54663,585700007.0
2005-03-04 21:42:00,1.54667,1.54667,1.5464,1.5464,469700005.0
2005-03-04 21:43:00,1.5464,1.54654,1.54633,1.54645,1313599999.0
2005-03-04 21:44:00,1.54649,1.54663,1.5464,1.54646,1433600005.0
2005-03-04 21:45:00,1.54637,1.54651,1.54627,1.5464,624299998.0
2005-03-04 21:46:00,1.54636,1.54662,1.54631,1.54647,1254900007.0
2005-03-04 21:47:00,1.54647,1.54663,1.54634,1.54643,983400003.0
2005-03-04 21:48:00,1.54642,1.54665,1.54635,1.54651,402500006.0
2005-03-04 21:49:00,1.54659,1.54665,1.54642,1.54646,900599999.0
2005-03-04 21:50:00,1.54656,1.54656,1.54634,1.54634,342900002.0
2005-03-04 21:51:00,1.54634,1.54655,1.54631,1.5464,652200005.0
2005-03-04 21:52:00,1.54642,1.54653,1.54625,1.54637,1567500000.0
2005-03-04 21:53:00,1.54652,1.54654,1.54631,1.54641,426200003.0
2005-03-04 21:54:00,1.54652,1.54661,1.5464,1.5464,266500002.0
2005-03-04 21:55:00,1.54642,1.54659,1.54628,1.54636,478000002.0
2005-03-04 21:56:00,1.54654,1.54657,1.54632,1.54645,475199999.0
2005-03-04 21:57:00,1.54648,1.54673,1.54643,1.54658,464000001.0
2005-03-04 21:58:00,1.54657,1.54684,1.54655,1.54672,814300002.0
2005-03-04 21:59:00,1.54691,1.5472,1.54675,1.54685,1158700000.0
2005-03-04 22:00:00,1.5471,1.54735,1.5468,1.54728,655500002.0
2005-03-04 22:01:00,1.54735,1.54741,1.54702,1.54731,181500001.0
2005-03-04 22:02:00,1.54746,1.54763,1.54715,1.54751,1499699997.0
2005-03-04 22:03:00,1.54742,1.54759,1.54702,1.54738,342700000.0
2005-03-04 22:04:00,1.54745,1.54768,1.54691,1.54736,786700005.0
2005-03-04 22:05:00,1.54763,1.54767,1.54752,1.54765,404999999.0
2005-03-04 22:06:00,1.54763,1.54767,1.5474,1.54765,482800003.0
2005-03-04 22:07:00,1.54754,1.54754,1.54727,1.54727,28000000.0
2005-03-04 22:08:00,1.54738,1.54763,1.54738,1.54739,561799995.0
2005-03-04 22:09:00,1.54747,1.54747,1.54717,1.54717,465100004.0
2005-03-04 22:10:00,1.54755,1.54755,1.54734,1.54734,289500000.0
2005-03-04 22:11:00,1.5476,1.5476,1.54727,1.54727,193500000.0
2005-03-04 22:12:00,1.54755,1.54755,1.5474,1.5474,716800008.0
2005-03-04 22:13:00,1.5473,1.5475,1.54729,1.54745,266699997.0
2005-03-04 22:14:00,1.54744,1.5475,1.54729,1.54736,382199999.0
2005-03-04 22:15:00,1.54743,1.5475,1.54716,1.54718,690100003.0
2005-03-04 22:16:00,1.5473,1.54742,1.54718,1.54723,134699999.0
2005-03-04 22:17:00,1.54752,1.54758,1.5475,1.54752,78600000.0
2005-03-04 22:18:00,1.54738,1.54745,1.54719,1.54719,155500002.0
2005-03-04 22:19:00,1.54743,1.54745,1.54714,1.54731,334500003.0
2005-03-04 22:20:00,1.54715,1.54728,1.547,1.54711,287700000.0
2005-03-04 22:21:00,1.54729,1.54745,1.547,1.54706,337100002.0
2005-03-04 22:22:00,1.54715,1.54718,1.54695,1.54695,887200000.0
2005-03-04 22:23:00,1.54711,1.54726,1.54705,1.54717,254000001.0
2005-03-04 22:24:00,1.54708,1.54729,1.54684,1.54709,225099998.0
2005-03-04 22:25:00,1.54708,1.5472,1.54691,1.54718,494399996.0
2005-03-04 22:26:00,1.54718,1.54725,1.54698,1.54707,846200000.0
2005-03-04 22:27:00,1.54713,1.54738,1.54692,1.54711,265799999.0
2005-03-04 22:28:00,1.54719,1.54751,1.54704,1.54725,521000000.0
2005-03-04 22:29:00,1.5476,1.54785,1.54747,1.54772,786400004.0
2005-03-04 22:30:00,1.54782,1.54787,1.54757,1.54765,712100000.0
2005-03-04 22:31:00,1.54753,1.54782,1.54746,1.54782,289400005.0
2005-03-04 22:32:00,1.54785,1.54785,1.5477,1.5477,149899999.0
2005-03-04 22:33:00,1.54787,1.54787,1.54757,1.54759,179000002.0
2005-03-04 22:34:00,1.54774,1.54795,1.54759,1.54765,505200006.0
2005-03-04 22:35:00,1.5477,1.54787,1.5477,1.54785,252200000.0
2005-03-04 22:36:00,1.54773,1.54793,1.54755,1.54777,655000002.0
2005-03-04 22:37:00,1.54788,1.54796,1.54773,1.54783,402899998.0
2005-03-04 22:38:00,1.54811,1.54811,1.54765,1.54783,362199996.0
2005-03-04 22:39:00,1.54799,1.54799,1.54731,1.54731,649000001.0
2005-03-04 22:40:00,1.54748,1.54776,1.54734,1.54755,720100003.0
2005-03-04 22:41:00,1.54746,1.54769,1.54733,1.54739,594000000.0
2005-03-04 22:42:00,1.54737,1.54777,1.54726,1.54748,648300000.0
2005-03-04 22:43:00,1.54761,1.54779,1.54728,1.54762,1265399998.0
2005-03-04 22:44:00,1.54785,1.54792,1.54752,1.5477,450600008.0
2005-03-04 22:45:00,1.54785,1.54785,1.5473,1.5473,132499999.0
2005-03-04 22:46:00,1.54753,1.54778,1.54745,1.54778,180099997.0
2005-03-04 22:47:00,1.54785,1.54798,1.54779,1.54795,264999997.0
2005-03-04 22:48:00,1.54784,1.54788,1.54741,1.54788,262100001.0
2005-03-04 22:49:00,1.5477,1.5478,1.5475,1.5475,872699994.0
2005-03-04 22:50:00,1.54771,1.54772,1.54735,1.54735,298799999.0
2005-03-04 22:51:00,1.54747,1.54764,1.54729,1.54735,546899998.0
2005-03-04 22:52:00,1.5475,1.54766,1.54729,1.54741,305700002.0
2005-03-04 22:53:00,1.54759,1.54775,1.54742,1.54755,139299999.0
2005-03-04 22:54:00,1.54743,1.54763,1.54737,1.5476,611200005.0
2005-03-04 22:55:00,1.54755,1.54777,1.54743,1.54743,172200000.0
2005-03-04 22:56:00,1.54743,1.54766,1.54743,1.54766,114799999.0
2005-03-04 22:57:00,1.54754,1.54776,1.54753,1.54767,332100002.0
2005-03-04 22:58:00,1.54779,1.54797,1.54772,1.54792,341200000.0
2005-03-04 22:59:00,1.54752,1.54777,1.54722,1.5475,490299996.0
2005-03-04 23:00:00,1.54747,1.54774,1.5471,1.54757,360000000.0
2005-03-04 23:01:00,1.54758,1.54764,1.54742,1.54758,350300000.0
2005-03-04 23:02:00,1.5476,1.54765,1.5475,1.54758,203199998.0
2005-03-04 23:03:00,1.54757,1.54765,1.54741,1.54765,334300002.0
2005-03-04 23:04:00,1.54735,1.54765,1.5473,1.54757,367399998.0
2005-03-04 23:05:00,1.5476,1.54763,1.54742,1.54742,311400002.0
2005-03-04 23:06:00,1.54758,1.54765,1.54741,1.54747,207800004.0
2005-03-04 23:07:00,1.54748,1.54762,1.54739,1.54749,230499999.0
2005-03-04 23:08:00,1.54743,1.54765,1.54743,1.54765,40800000.0
2005-03-04 23:09:00,1.5476,1.54774,1.54745,1.54758,399800001.0
2005-03-04 23:10:00,1.54767,1.5477,1.54748,1.54759,340799997.0
2005-03-04 23:11:00,1.54758,1.54758,1.5474,1.54744,137400002.0
2005-03-04 23:12:00,1.5475,1.54767,1.54749,1.54759,277200003.0
2005-03-04 23:13:00,1.54754,1.54767,1.5475,1.54767,46500000.0
2005-03-04 23:14:00,1.54767,1.54767,1.54754,1.54754,24000000.0
2005-03-04 23:15:00,1.54756,1.54768,1.54743,1.54755,209000001.0
2005-03-04 23:16:00,1.54761,1.54775,1.54742,1.5476,229599999.0
2005-03-04 23:17:00,1.54767,1.54781,1.54749,1.54771,451500002.0
2005-03-04 23:18:00,1.54772,1.54786,1.54748,1.54773,361600004.0
2005-03-04 23:19:00,1.54777,1.54784,1.54762,1.54778,357100001.0
2005-03-04 23:20:00,1.54775,1.54778,1.54764,1.54772,62200000.0
2005-03-04 23:21:00,1.54769,1.54778,1.54758,1.54765,183700001.0
2005-03-04 23:22:00,1.54781,1.54781,1.5475,1.5475,65599999.0
2005-03-04 23:23:00,1.5478,1.5478,1.54752,1.54761,145800000.0
2005-03-04 23:24:00,1.54758,1.54772,1.54756,1.54772,39200000.0
2005-03-04 23:25:00,1.54784,1.54793,1.54763,1.54763,221300001.0
2005-03-04 23:26:00,1.54781,1.54797,1.54776,1.54789,286099998.0
2005-03-04 23:27:00,1.5478,1.5478,1.54768,1.54768,65400000.0
2005-03-04 23:28:00,1.5477,1.54796,1.54766,1.54782,248099999.0
2005-03-04 23:29:00,1.54746,1.54775,1.54746,1.54775,194200001.0
2005-03-04 23:30:00,1.5477,1.54791,1.5476,1.54761,340499998.0
2005-03-04 23:31:00,1.5477,1.54775,1.54759,1.54768,245999999.0
2005-03-04 23:32:00,1.54748,1.5477,1.54736,1.54763,396200007.0
2005-03-04 23:33:00,1.54757,1.54773,1.54757,1.5477,187400000.0
2005-03-04 23:34:00,1.54773,1.54773,1.54752,1.54752,228000001.0
2005-03-04 23:35:00,1.5475,1.5476,1.5475,1.5476,73500002.0
2005-03-04 23:36:00,1.54758,1.54779,1.54752,1.54765,297399998.0
2005-03-04 23:37:00,1.5475,1.5476,1.5475,1.5476,73000000.0
2005-03-04 23:38:00,1.54782,1.54782,1.54752,1.54765,237199998.0
2005-03-04 23:39:00,1.54788,1.54795,1.54782,1.5479,81500000.0
2005-03-04 23:40:00,1.54795,1.54795,1.54773,1.5478,225899998.0
2005-03-04 23:41:00,1.54805,1.54805,1.54743,1.54743,332200003.0
2005-03-04 23:42:00,1.54779,1.54798,1.5477,1.54785,454600003.0
2005-03-04 23:43:00,1.54765,1.54784,1.54764,1.54766,328200003.0
2005-03-04 23:44:00,1.54747,1.54772,1.54747,1.54772,199700000.0
2005-03-04 23:45:00,1.54755,1.54763,1.5474,1.54748,275499999.0
2005-03-04 23:46:00,1.54765,1.54765,1.54744,1.54757,185499999.0
2005-03-04 23:47:00,1.54775,1.54775,1.54743,1.5476,350900004.0
2005-03-04 23:48:00,1.5476,1.5477,1.54756,1.54768,119800000.0
2005-03-04 23:49:00,1.54774,1.54785,1.54757,1.54765,255800000.0
2005-03-04 23:50:00,1.54781,1.54792,1.54772,1.54784,140000001.0
2005-03-04 23:51:00,1.54791,1.54798,1.54778,1.54779,288699999.0
2005-03-04 23:52:00,1.54785,1.54797,1.54767,1.54793,98099999.0
2005-03-04 23:53:00,1.54783,1.54812,1.54763,1.54803,307599999.0
2005-03-04 23:54:00,1.54775,1.5479,1.54744,1.5476,214600000.0
2005-03-04 23:55:00,1.54761,1.54775,1.54752,1.54773,251299999.0
2005-03-04 23:56:00,1.54769,1.54782,1.54767,1.5478,40800000.0
2005-03-04 23:57:00,1.54792,1.54801,1.54772,1.54783,241900002.0
2005-03-04 23:58:00,1.54772,1.54783,1.54761,1.54769,78000002.0
2005-03-04 23:59:00,1.54753,1.54776,1.54748,1.54749,145899999.0
2005-03-07 00:00:00,1.54687,1.547,1.54687,1.547,125400002.0
2005-03-07 00:01:00,1.54686,1.54701,1.54679,1.54683,301600001.0
2005-03-07 00:02:00,1.54705,1.54733,1.54705,1.54713,232300000.0
2005-03-07 00:03:00,1.54734,1.54744,1.54727,1.54737,129400000.0
2005-03-07 00:04:00,1.54721,1.54757,1.5471,1.54757,445500004.0
2005-03-07 00:05:00,1.54728,1.54739,1.54711,1.54729,223599998.0
2005-03-07 00:06:00,1.54713,1.54726,1.54701,1.54725,218400004.0
2005-03-07 00:07:00,1.5472,1.54735,1.54717,1.54728,267200001.0
2005-03-07 00:08:00,1.54697,1.54725,1.54697,1.54704,207000003.0
2005-03-07 00:09:00,1.5473,1.54736,1.54708,1.54708,178300001.0
2005-03-07 00:10:00,1.54711,1.54728,1.54708,1.54711,329000004.0
2005-03-07 00:11:00,1.54714,1.54743,1.54699,1.54728,187799999.0
2005-03-07 00:12:00,1.54723,1.54741,1.54723,1.54741,51100002.0
2005-03-07 00:13:00,1.5472,1.54729,1.54704,1.54716,194800002.0
2005-03-07 00:14:00,1.54691,1.54738,1.54687,1.5472,187199998.0
2005-03-07 00:15:00,1.5475,1.5475,1.5474,1.5474,111799999.0
2005-03-07 00:16:00,1.5472,1.54739,1.54714,1.54718,267699999.0
2005-03-07 00:17:00,1.54738,1.54742,1.54715,1.54728,393300005.0
2005-03-07 00:18:00,1.54702,1.54731,1.54694,1.54724,302700001.0
2005-03-07 00:19:00,1.54742,1.54751,1.54726,1.54736,398200000.0
2005-03-07 00:20:00,1.5472,1.54745,1.54698,1.54728,311000004.0
2005-03-07 00:21:00,1.5474,1.54745,1.5472,1.54722,218800006.0
2005-03-07 00:22:00,1.54732,1.5474,1.54723,1.5474,133800000.0
2005-03-07 00:23:00,1.5474,1.5474,1.54725,1.54725,104700001.0
2005-03-07 00:24:00,1.54695,1.54735,1.54695,1.54709,179999998.0
2005-03-07 00:25:00,1.5473,1.54743,1.54725,1.54738,313899998.0
2005-03-07 00:26:00,1.54694,1.54725,1.54694,1.54725,148300002.0
2005-03-07 00:27:00,1.5474,1.5474,1.5473,1.54735,55200000.0
2005-03-07 00:28:00,1.54755,1.54763,1.54729,1.54729,131100001.0
2005-03-07 00:29:00,1.54735,1.54749,1.54722,1.54749,301100002.0
2005-03-07 00:30:00,1.54718,1.54742,1.54709,1.54722,287700001.0
2005-03-07 00:31:00,1.54708,1.54738,1.54708,1.54711,318299997.0
2005-03-07 00:32:00,1.54707,1.54753,1.54707,1.54739,324300000.0
2005-03-07 00:33:00,1.54751,1.54763,1.54732,1.5474,272600000.0
2005-03-07 00:34:00,1.5474,1.54747,1.5472,1.54735,356000000.0
2005-03-07 00:35:00,1.54735,1.54735,1.54714,1.54719,126200000.0
2005-03-07 00:36:00,1.54733,1.54756,1.54705,1.54756,416200004.0
2005-03-07 00:37:00,1.5473,1.54757,1.54719,1.54746,326100000.0
2005-03-07 00:38:00,1.54744,1.54756,1.54732,1.54744,191699999.0
2005-03-07 00:39:00,1.54726,1.54744,1.54724,1.54724,93500000.0
2005-03-07 00:40:00,1.54758,1.54758,1.54736,1.54749,294700001.0
2005-03-07 00:41:00,1.54743,1.54756,1.54739,1.54755,365800002.0
2005-03-07 00:42:00,1.54743,1.54759,1.54736,1.54742,311000005.0
2005-03-07 00:43:00,1.5477,1.54787,1.54738,1.54738,360300004.0
2005-03-07 00:44:00,1.5469,1.5473,1.5469,1.5473,269000001.0
2005-03-07 00:45:00,1.54741,1.54769,1.54741,1.54741,222199996.0
2005-03-07 00:46:00,1.54751,1.54762,1.54739,1.54745,222500002.0
2005-03-07 00:47:00,1.5478,1.54781,1.5476,1.54773,227700001.0
2005-03-07 00:48:00,1.54755,1.54773,1.54745,1.54757,296700000.0
2005-03-07 00:49:00,1.54752,1.54776,1.54749,1.5476,346400000.0
2005-03-07 00:50:00,1.54738,1.54766,1.54737,1.54757,301199999.0
2005-03-07 00:51:00,1.5475,1.54775,1.54746,1.54775,184600001.0
2005-03-07 00:52:00,1.54763,1.5478,1.54746,1.5477,415400007.0
2005-03-07 00:53:00,1.54773,1.54774,1.54746,1.5477,323500000.0
2005-03-07 00:54:00,1.54743,1.54776,1.54737,1.54762,301300000.0
2005-03-07 00:55:00,1.54746,1.54774,1.54746,1.5477,502599996.0
2005-03-07 00:56:00,1.54743,1.54778,1.54735,1.54778,397100002.0
2005-03-07 00:57:00,1.54754,1.54785,1.54754,1.54778,420999999.0
2005-03-07 00:58:00,1.54752,1.54775,1.54737,1.54766,105500000.0
2005-03-07 00:59:00,1.54738,1.54771,1.5473,1.54759,405899999.0
2005-03-07 01:00:00,1.54728,1.54771,1.54725,1.54756,119800002.0
2005-03-07 01:01:00,1.5474,1.54745,1.54723,1.5473,326200004.0
2005-03-07 01:02:00,1.5474,1.54745,1.5473,1.54738,249200001.0
2005-03-07 01:03:00,1.54742,1.54751,1.54724,1.54728,214099998.0
2005-03-07 01:04:00,1.54749,1.54751,1.54725,1.54726,452200001.0
2005-03-07 01:05:00,1.54758,1.54772,1.5475,1.54761,228399999.0
2005-03-07 01:06:00,1.54735,1.54744,1.54721,1.54725,396900002.0
2005-03-07 01:07:00,1.54738,1.54768,1.54738,1.54768,224999999.0
2005-03-07 01:08:00,1.54732,1.54751,1.5473,1.54751,260100002.0
2005-03-07 01:09:00,1.54755,1.54755,1.54736,1.54749,275600003.0
2005-03-07 01:10:00,1.54756,1.54766,1.54739,1.54745,228100001.0
2005-03-07 01:11:00,1.54741,1.54751,1.54741,1.54749,158099998.0
2005-03-07 01:12:00,1.54728,1.54745,1.54725,1.54725,370600000.0
2005-03-07 01:13:00,1.54724,1.54735,1.54706,1.54726,318699998.0
2005-03-07 01:14:00,1.54738,1.54738,1.54716,1.54723,229900000.0
2005-03-07 01:15:00,1.54736,1.54747,1.547,1.54705,253499995.0
2005-03-07 01:16:00,1.54719,1.54729,1.54706,1.54711,81499998.0
2005-03-07 01:17:00,1.5474,1.54743,1.54695,1.54695,295600003.0
2005-03-07 01:18:00,1.54729,1.54743,1.54718,1.54725,401700003.0
2005-03-07 01:19:00,1.54733,1.54752,1.54731,1.54752,180200000.0
2005-03-07 01:20:00,1.54741,1.54741,1.54719,1.54728,151899997.0
2005-03-07 01:21:00,1.54758,1.54758,1.54743,1.54743,275600000.0
2005-03-07 01:22:00,1.5474,1.54745,1.5474,1.54745,71700000.0
2005-03-07 01:23:00,1.5472,1.54758,1.54718,1.54735,273799999.0
2005-03-07 01:24:00,1.54726,1.54738,1.54722,1.54724,135099998.0
2005-03-07 01:25:00,1.54757,1.54768,1.54735,1.54747,113399999.0
2005-03-07 01:26:00,1.54741,1.54764,1.54738,1.54738,201199999.0
2005-03-07 01:27:00,1.54747,1.54773,1.54731,1.54773,384800003.0
2005-03-07 01:28:00,1.54772,1.54772,1.54727,1.54738,423900002.0
2005-03-07 01:29:00,1.54737,1.5476,1.54728,1.54735,144200001.0
2005-03-07 01:30:00,1.54743,1.54759,1.54742,1.54759,114999998.0
2005-03-07 01:31:00,1.54747,1.54766,1.5474,1.5476,313499998.0
2005-03-07 01:32:00,1.54771,1.54781,1.54745,1.5478,304899998.0
2005-03-07 01:33:00,1.54798,1.54807,1.5478,1.5478,411300001.0
2005-03-07 01:34:00,1.54748,1.54785,1.54748,1.54785,319000005.0
2005-03-07 01:35:00,1.54767,1.54769,1.54748,1.54749,295300000.0
2005-03-07 01:36:00,1.54757,1.54769,1.54735,1.54752,436200000.0
2005-03-07 01:37:00,1.54777,1.5479,1.54772,1.54773,361299995.0
2005-03-07 01:38:00,1.54778,1.54788,1.54768,1.54788,364400001.0
2005-03-07 01:39:00,1.5478,1.54785,1.54762,1.54762,227599997.0
2005-03-07 01:40:00,1.54775,1.5478,1.5477,1.5477,20800000.0
2005-03-07 01:41:00,1.54772,1.54772,1.54733,1.54733,361199998.0
2005-03-07 01:42:00,1.54744,1.54769,1.54736,1.54756,261300005.0
2005-03-07 01:43:00,1.54765,1.54765,1.54733,1.54742,221899999.0
2005-03-07 01:44:00,1.54761,1.54778,1.5474,1.5474,248599998.0
2005-03-07 01:45:00,1.54753,1.54779,1.54751,1.54779,291399997.0
2005-03-07 01:46:00,1.5477,1.54788,1.54768,1.54788,313400000.0
2005-03-07 01:47:00,1.5478,1.5478,1.5476,1.54763,156700000.0
2005-03-07 01:48:00,1.5478,1.54788,1.5477,1.5478,295800002.0
2005-03-07 01:49:00,1.54779,1.54789,1.54764,1.54777,133499999.0
2005-03-07 01:50:00,1.5478,1.5478,1.5474,1.5474,120400002.0
2005-03-07 01:51:00,1.54759,1.54783,1.54732,1.54732,166499998.0
2005-03-07 01:52:00,1.5474,1.54759,1.54731,1.54734,265200002.0
2005-03-07 01:53:00,1.54739,1.54755,1.5472,1.5472,233599998.0
2005-03-07 01:54:00,1.54776,1.54776,1.54727,1.54727,161300001.0
2005-03-07 01:55:00,1.54785,1.54788,1.5473,1.54759,446600008.0
2005-03-07 01:56:00,1.54781,1.54781,1.5471,1.54712,311500001.0
2005-03-07 01:57:00,1.54735,1.54749,1.54732,1.54749,121400001.0
2005-03-07 01:58:00,1.54711,1.54727,1.5469,1.54697,116900004.0
2005-03-07 01:59:00,1.54744,1.54754,1.54728,1.54743,425299999.0
2005-03-07 02:00:00,1.54763,1.54763,1.54731,1.54737,211199997.0
2005-03-07 02:01:00,1.54749,1.54749,1.54731,1.54734,324799999.0
2005-03-07 02:02:00,1.54731,1.54751,1.54717,1.5474,523800003.0
2005-03-07 02:03:00,1.54738,1.54758,1.54738,1.5475,318300000.0
2005-03-07 02:04:00,1.5475,1.54761,1.54736,1.54748,492599993.0
2005-03-07 02:05:00,1.54714,1.54728,1.54691,1.54706,195899998.0
2005-03-07 02:06:00,1.54746,1.54746,1.5473,1.54732,262700003.0
2005-03-07 02:07:00,1.54729,1.54748,1.54722,1.54748,305800003.0
2005-03-07 02:08:00,1.54744,1.54752,1.5471,1.54729,299700002.0
2005-03-07 02:09:00,1.54748,1.54758,1.54736,1.54746,253199999.0
2005-03-07 02:10:00,1.54753,1.54753,1.54715,1.5472,395800001.0
2005-03-07 02:11:00,1.54742,1.54746,1.5471,1.5471,300900002.0
2005-03-07 02:12:00,1.54702,1.54719,1.54696,1.54706,202399999.0
2005-03-07 02:13:00,1.54719,1.54729,1.54697,1.54704,258200004.0
2005-03-07 02:14:00,1.54699,1.5475,1.54699,1.5475,316899994.0
2005-03-07 02:15:00,1.54755,1.54758,1.54715,1.54751,359400006.0
2005-03-07 02:16:00,1.54745,1.54754,1.54718,1.54748,291700003.0
2005-03-07 02:17:00,1.54749,1.5476,1.54712,1.54737,573000011.0
2005-03-07 02:18:00,1.54742,1.54752,1.54732,1.54732,366099995.0
2005-03-07 02:19:00,1.54748,1.54753,1.54723,1.54723,291599999.0
2005-03-07 02:20:00,1.54738,1.54738,1.54716,1.54719,304099998.0
2005-03-07 02:21:00,1.54721,1.54752,1.54718,1.54727,466499995.0
2005-03-07 02:22:00,1.54736,1.54736,1.54704,1.54708,328500001.0
2005-03-07 02:23:00,1.54748,1.54771,1.54702,1.54702,252099995.0
2005-03-07 02:24:00,1.54708,1.54735,1.54701,1.54724,215000000.0
2005-03-07 02:25:00,1.54718,1.54756,1.54717,1.54738,358500001.0
2005-03-07 02:26:00,1.54748,1.54763,1.54742,1.54758,454699998.0
2005-03-07 02:27:00,1.54748,1.54776,1.54748,1.54754,277399997.0
2005-03-07 02:28:00,1.54756,1.54767,1.54737,1.54738,342500002.0
2005-03-07 02:29:00,1.54733,1.54759,1.54727,1.54756,325799997.0
2005-03-07 02:30:00,1.54721,1.54748,1.54708,1.54727,391500000.0
2005-03-07 02:31:00,1.5473,1.5474,1.5473,1.5474,75000000.0
2005-03-07 02:32:00,1.5473,1.54745,1.54728,1.54728,296200003.0
2005-03-07 02:33:00,1.5474,1.5474,1.5473,1.5473,118400000.0
2005-03-07 02:34:00,1.54732,1.54748,1.54704,1.54712,252000002.0
2005-03-07 02:35:00,1.54723,1.5475,1.54709,1.54738,470100004.0
2005-03-07 02:36:00,1.5476,1.54763,1.54726,1.54752,278600000.0
2005-03-07 02:37:00,1.54746,1.54746,1.54706,1.54707,242800003.0
2005-03-07 02:38:00,1.54716,1.54741,1.54715,1.54724,297700001.0
2005-03-07 02:39:00,1.54725,1.54738,1.54711,1.54717,58300001.0
2005-03-07 02:40:00,1.54722,1.54722,1.54702,1.54707,155099997.0
2005-03-07 02:41:00,1.54714,1.54714,1.54685,1.54699,347500002.0
2005-03-07 02:42:00,1.54705,1.54715,1.54695,1.54696,249300002.0
2005-03-07 02:43:00,1.54718,1.54718,1.54709,1.54709,65500001.0
2005-03-07 02:44:00,1.54687,1.5472,1.54683,1.54708,169200001.0
2005-03-07 02:45:00,1.547,1.54705,1.54692,1.54698,55900002.0
2005-03-07 02:46:00,1.54706,1.54706,1.54687,1.54687,56699999.0
2005-03-07 02:47:00,1.54715,1.54719,1.54694,1.54705,328200004.0
2005-03-07 02:48:00,1.54709,1.54721,1.54695,1.54702,321100000.0
2005-03-07 02:49:00,1.54715,1.5472,1.54701,1.54711,248699997.0
2005-03-07 02:50:00,1.5472,1.54725,1.54712,1.54718,94899998.0
2005-03-07 02:51:00,1.54723,1.54723,1.54704,1.54706,193500000.0
2005-03-07 02:52:00,1.54709,1.54721,1.54698,1.54703,174700000.0
2005-03-07 02:53:00,1.54733,1.54733,1.54695,1.54695,229299998.0
2005-03-07 02:54:00,1.54712,1.54713,1.54702,1.54708,59200000.0
2005-03-07 02:55:00,1.547,1.547,1.54685,1.54685,193300001.0
2005-03-07 02:56:00,1.547,1.547,1.54681,1.54681,221899999.0
2005-03-07 02:57:00,1.54704,1.54718,1.54689,1.54718,199800000.0
2005-03-07 02:58:00,1.54696,1.54714,1.54679,1.54683,349999998.0
2005-03-07 02:59:00,1.54692,1.54705,1.54691,1.547,217800000.0
2005-03-07 03:00:00,1.54702,1.5471,1.5469,1.54702,310499999.0
2005-03-07 03:01:00,1.54692,1.54712,1.54691,1.54708,423599997.0
2005-03-07 03:02:00,1.54693,1.54717,1.54674,1.54692,254700006.0
2005-03-07 03:03:00,1.54707,1.54708,1.54684,1.54684,250600004.0
2005-03-07 03:04:00,1.54706,1.54706,1.54687,1.54687,116699999.0
2005-03-07 03:05:00,1.5469,1.54704,1.54671,1.5469,409199996.0
2005-03-07 03:06:00,1.54692,1.54692,1.54684,1.54684,24800000.0
2005-03-07 03:07:00,1.54675,1.54687,1.5466,1.54674,177500003.0
2005-03-07 03:08:00,1.54621,1.54685,1.54613,1.54668,292599994.0
2005-03-07 03:09:00,1.54679,1.5469,1.54671,1.54685,199800002.0
2005-03-07 03:10:00,1.54695,1.54717,1.54689,1.54695,191399999.0
2005-03-07 03:11:00,1.54665,1.54702,1.54659,1.54702,160100000.0
2005-03-07 03:12:00,1.54679,1.54704,1.54672,1.54704,412200003.0
2005-03-07 03:13:00,1.54662,1.54696,1.5466,1.54684,300200003.0
2005-03-07 03:14:00,1.54695,1.54707,1.54682,1.547,266899993.0
2005-03-07 03:15:00,1.54686,1.54698,1.54686,1.54698,28000000.0
2005-03-07 03:16:00,1.54703,1.54703,1.54651,1.54651,283799998.0
2005-03-07 03:17:00,1.54694,1.54712,1.54688,1.54706,407500002.0
2005-03-07 03:18:00,1.54679,1.5473,1.54674,1.5473,324200005.0
2005-03-07 03:19:00,1.54698,1.54705,1.54686,1.54698,281099999.0
2005-03-07 03:20:00,1.54698,1.54705,1.54686,1.54698,212200001.0
2005-03-07 03:21:00,1.547,1.547,1.5469,1.5469,90199996.0
2005-03-07 03:22:00,1.54702,1.54708,1.54691,1.547,187900000.0
2005-03-07 03:23:00,1.547,1.54703,1.54682,1.54682,213999999.0
2005-03-07 03:24:00,1.54675,1.54703,1.54665,1.54667,291500002.0
2005-03-07 03:25:00,1.54704,1.54717,1.54692,1.54697,253500000.0
2005-03-07 03:26:00,1.54699,1.5471,1.54696,1.5471,234600002.0
2005-03-07 03:27:00,1.5469,1.547,1.5469,1.547,107200001.0
2005-03-07 03:28:00,1.54678,1.547,1.54668,1.54674,250199996.0
2005-03-07 03:29:00,1.54685,1.54707,1.54685,1.54707,90300000.0
2005-03-07 03:30:00,1.54698,1.5473,1.54698,1.54722,389599995.0
2005-03-07 03:31:00,1.54728,1.54741,1.54705,1.54705,294700000.0
2005-03-07 03:32:00,1.54678,1.54738,1.54678,1.54738,285299999.0
2005-03-07 03:33:00,1.5471,1.54733,1.54701,1.54704,254900002.0
2005-03-07 03:34:00,1.54729,1.54738,1.54699,1.54702,521499991.0
2005-03-07 03:35:00,1.54713,1.54744,1.54708,1.54736,225800003.0
2005-03-07 03:36:00,1.54731,1.54731,1.54717,1.54717,75800002.0
2005-03-07 03:37:00,1.54719,1.54738,1.54709,1.54717,334900000.0
2005-03-07 03:38:00,1.54735,1.54735,1.54722,1.54722,79900000.0
2005-03-07 03:39:00,1.54713,1.54735,1.54713,1.54735,67900000.0
2005-03-07 03:40:00,1.54726,1.54735,1.54705,1.54725,227800002.0
2005-03-07 03:41:00,1.54706,1.5473,1.54706,1.5473,284999999.0
2005-03-07 03:42:00,1.54729,1.54729,1.54698,1.54698,372300004.0
2005-03-07 03:43:00,1.54692,1.54711,1.54684,1.54696,369799994.0
2005-03-07 03:44:00,1.54699,1.54712,1.54689,1.54703,92099999.0
2005-03-07 03:45:00,1.54714,1.54735,1.54696,1.54703,395200001.0
2005-03-07 03:46:00,1.54692,1.54721,1.54686,1.54721,222900000.0
2005-03-07 03:47:00,1.54717,1.54725,1.54706,1.54718,233200000.0
2005-03-07 03:48:00,1.54725,1.54725,1.54703,1.54703,109100000.0
2005-03-07 03:49:00,1.54716,1.54726,1.54686,1.54726,244300000.0
2005-03-07 03:50:00,1.5472,1.54725,1.5471,1.54725,155000002.0
2005-03-07 03:51:00,1.54725,1.54727,1.5471,1.54716,279800003.0
2005-03-07 03:52:00,1.54703,1.5472,1.54701,1.54715,206899998.0
2005-03-07 03:53:00,1.54723,1.54742,1.54716,1.54727,192399997.0
2005-03-07 03:54:00,1.54728,1.54742,1.54721,1.5473,217299999.0
2005-03-07 03:55:00,1.54734,1.54748,1.54725,1.54736,139200000.0
2005-03-07 03:56:00,1.5472,1.54745,1.5472,1.54745,363299998.0
2005-03-07 03:57:00,1.54745,1.54745,1.5474,1.5474,31200001.0
2005-03-07 03:58:00,1.54699,1.54743,1.54699,1.54737,263699998.0
2005-03-07 03:59:00,1.5472,1.5474,1.5472,1.5474,200400001.0
2005-03-07 04:00:00,1.54752,1.54753,1.54743,1.54743,55900001.0
2005-03-07 04:01:00,1.5473,1.54757,1.54714,1.54722,582900009.0
2005-03-07 04:02:00,1.54729,1.54734,1.54721,1.54724,249099999.0
2005-03-07 04:03:00,1.54717,1.54733,1.54702,1.54702,277800002.0
2005-03-07 04:04:00,1.54729,1.54731,1.54725,1.54725,131700004.0
2005-03-07 04:05:00,1.54717,1.54733,1.54715,1.5473,343400002.0
2005-03-07 04:06:00,1.54717,1.54737,1.54705,1.54727,231200001.0
2005-03-07 04:07:00,1.54721,1.54742,1.54711,1.54742,311500001.0
2005-03-07 04:08:00,1.54744,1.54752,1.54728,1.54741,442600001.0
2005-03-07 04:09:00,1.5474,1.54755,1.54722,1.54731,112200000.0
2005-03-07 04:10:00,1.54728,1.54745,1.54728,1.54741,123899999.0
2005-03-07 04:11:00,1.54753,1.54761,1.54733,1.54733,292700002.0
2005-03-07 04:12:00,1.54726,1.54738,1.54724,1.54732,176799999.0
2005-03-07 04:13:00,1.54734,1.54736,1.54719,1.54731,65500001.0
2005-03-07 04:14:00,1.54727,1.54734,1.54716,1.54719,306700000.0
2005-03-07 04:15:00,1.54728,1.54745,1.54712,1.54717,188200001.0
2005-03-07 04:16:00,1.54723,1.54727,1.54702,1.54711,398200003.0
2005-03-07 04:17:00,1.5472,1.5472,1.5471,1.5471,75200002.0
2005-03-07 04:18:00,1.5472,1.54725,1.54712,1.54718,67100000.0
2005-03-07 04:19:00,1.54683,1.54738,1.54683,1.54733,391399999.0
2005-03-07 04:20:00,1.54717,1.54739,1.54699,1.54701,161499998.0
2005-03-07 04:21:00,1.54729,1.54752,1.54717,1.54742,260999997.0
2005-03-07 04:22:00,1.54744,1.54759,1.54717,1.54737,243699999.0
2005-03-07 04:23:00,1.54725,1.54744,1.54717,1.54725,376200000.0
2005-03-07 04:24:00,1.54724,1.54739,1.54716,1.54716,265800002.0
2005-03-07 04:25:00,1.54732,1.54742,1.547,1.54719,281300003.0
2005-03-07 04:26:00,1.54734,1.54748,1.54712,1.54738,404900003.0
2005-03-07 04:27:00,1.54722,1.5473,1.54714,1.5472,361599998.0
2005-03-07 04:28:00,1.54723,1.5473,1.54706,1.54725,261899999.0
2005-03-07 04:29:00,1.54727,1.5474,1.54714,1.54714,266300003.0
2005-03-07 04:30:00,1.54731,1.54744,1.54712,1.54725,237500003.0
2005-03-07 04:31:00,1.54717,1.54729,1.54717,1.54729,61700000.0
2005-03-07 04:32:00,1.5472,1.54725,1.54711,1.54718,120599998.0
2005-03-07 04:33:00,1.54721,1.54748,1.54697,1.54738,207800000.0
2005-03-07 04:34:00,1.5472,1.5472,1.5471,1.5471,16000000.0
2005-03-07 04:35:00,1.5471,1.54725,1.54702,1.54725,301200000.0
2005-03-07 04:36:00,1.5471,1.54725,1.54704,1.54723,367499994.0
2005-03-07 04:37:00,1.54721,1.54736,1.54694,1.54736,323599996.0
2005-03-07 04:38:00,1.5472,1.54725,1.5471,1.54718,318199995.0
2005-03-07 04:39:00,1.54711,1.54725,1.54702,1.5472,277300000.0
2005-03-07 04:40:00,1.54732,1.5474,1.54713,1.54713,290200004.0
2005-03-07 04:41:00,1.5472,1.54737,1.5472,1.54737,111800001.0
2005-03-07 04:42:00,1.54741,1.54755,1.54741,1.5475,383600001.0
2005-03-07 04:43:00,1.54741,1.5475,1.54725,1.54725,192500003.0
2005-03-07 04:44:00,1.54743,1.5475,1.54724,1.54724,249499996.0
2005-03-07 04:45:00,1.54715,1.54725,1.54697,1.54697,207100002.0
2005-03-07 04:46:00,1.5472,1.5472,1.5471,1.5471,20000000.0
2005-03-07 04:47:00,1.54722,1.54729,1.54706,1.54716,288400000.0
2005-03-07 04:48:00,1.54723,1.54732,1.54704,1.54717,215100000.0
2005-03-07 04:49:00,1.54736,1.5477,1.54736,1.54743,367700001.0
2005-03-07 04:50:00,1.54753,1.54771,1.5474,1.54746,158200000.0
2005-03-07 04:51:00,1.54765,1.54782,1.54754,1.54782,205699997.0
2005-03-07 04:52:00,1.54788,1.54788,1.54755,1.54755,96700000.0
2005-03-07 04:53:00,1.54717,1.5475,1.54717,1.54741,210999998.0
2005-03-07 04:54:00,1.54743,1.54769,1.54738,1.54752,371500001.0
2005-03-07 04:55:00,1.54755,1.5476,1.54742,1.54748,94200000.0
2005-03-07 04:56:00,1.5476,1.54772,1.54758,1.54768,249499998.0
2005-03-07 04:57:00,1.54778,1.54784,1.54762,1.54776,341100003.0
2005-03-07 04:58:00,1.5478,1.54788,1.54758,1.54758,444700004.0
2005-03-07 04:59:00,1.54768,1.5477,1.54754,1.54757,217499996.0
2005-03-07 05:00:00,1.54745,1.54757,1.54725,1.54725,265800000.0
2005-03-07 05:01:00,1.54735,1.54742,1.54717,1.54717,134299999.0
2005-03-07 05:02:00,1.54716,1.54737,1.54701,1.54724,209300001.0
2005-03-07 05:03:00,1.54748,1.5476,1.54725,1.5476,301300001.0
2005-03-07 05:04:00,1.54737,1.54783,1.5473,1.54777,311900000.0
2005-03-07 05:05:00,1.5476,1.54768,1.54726,1.54726,189400000.0
2005-03-07 05:06:00,1.54772,1.54781,1.54741,1.54755,346300002.0
2005-03-07 05:07:00,1.54755,1.54758,1.5474,1.54743,489400006.0
2005-03-07 05:08:00,1.54772,1.54776,1.54759,1.5476,233200002.0
2005-03-07 05:09:00,1.54757,1.54768,1.54746,1.54766,186899998.0
2005-03-07 05:10:00,1.54753,1.54764,1.54751,1.54764,52900000.0
2005-03-07 05:11:00,1.54772,1.54772,1.54744,1.54744,164299999.0
2005-03-07 05:12:00,1.54749,1.54772,1.54749,1.54768,274999997.0
2005-03-07 05:13:00,1.54749,1.54774,1.54749,1.54774,156500000.0
2005-03-07 05:14:00,1.5476,1.54767,1.54751,1.54751,261000000.0
2005-03-07 05:15:00,1.54745,1.54758,1.54745,1.54758,24000000.0
2005-03-07 05:16:00,1.54759,1.54767,1.54748,1.54754,176399995.0
2005-03-07 05:17:00,1.54768,1.54775,1.54762,1.5477,109700000.0
2005-03-07 05:18:00,1.54757,1.54767,1.5474,1.54765,349000002.0
2005-03-07 05:19:00,1.54768,1.54768,1.54736,1.54754,208599999.0
2005-03-07 05:20:00,1.54765,1.54765,1.5474,1.54762,402000005.0
2005-03-07 05:21:00,1.54755,1.54762,1.54732,1.54732,291599997.0
2005-03-07 05:22:00,1.54759,1.54762,1.5474,1.54742,241200000.0
2005-03-07 05:23:00,1.54743,1.54756,1.54739,1.54752,271499999.0
2005-03-07 05:24:00,1.5474,1.54773,1.54718,1.54758,255199999.0
2005-03-07 05:25:00,1.5475,1.54761,1.5474,1.54744,213199998.0
2005-03-07 05:26:00,1.54743,1.54759,1.54742,1.54757,177800003.0
2005-03-07 05:27:00,1.5474,1.54791,1.5474,1.54785,377700004.0
2005-03-07 05:28:00,1.54767,1.54787,1.54759,1.54787,210999999.0
2005-03-07 05:29:00,1.54788,1.54788,1.54767,1.54767,178400001.0
2005-03-07 05:30:00,1.54786,1.54814,1.54773,1.54814,203600001.0
2005-03-07 05:31:00,1.54798,1.54808,1.54773,1.54805,277999999.0
2005-03-07 05:32:00,1.54761,1.54822,1.54758,1.54797,265800000.0
2005-03-07 05:33:00,1.54797,1.54816,1.54785,1.54797,237200004.0
2005-03-07 05:34:00,1.54809,1.54809,1.54793,1.54795,163900001.0
2005-03-07 05:35:00,1.54791,1.54791,1.54742,1.5477,330000001.0
2005-03-07 05:36:00,1.54758,1.5479,1.54758,1.5478,360599997.0
2005-03-07 05:37:00,1.5478,1.5478,1.54725,1.54729,321000001.0
2005-03-07 05:38:00,1.54756,1.54758,1.54756,1.54758,26400000.0
2005-03-07 05:39:00,1.54736,1.54762,1.54716,1.54724,280499995.0
2005-03-07 05:40:00,1.5474,1.54775,1.5474,1.54751,180999998.0
2005-03-07 05:41:00,1.54762,1.54775,1.54762,1.54775,47900000.0
2005-03-07 05:42:00,1.54758,1.5477,1.54752,1.54765,141300001.0
2005-03-07 05:43:00,1.54786,1.54786,1.54754,1.54768,341600004.0
2005-03-07 05:44:00,1.54775,1.54775,1.54753,1.54753,37600000.0
2005-03-07 05:45:00,1.5477,1.54775,1.54761,1.54761,211799997.0
2005-03-07 05:46:00,1.54775,1.54775,1.54757,1.54757,43400000.0
2005-03-07 05:47:00,1.54767,1.54775,1.5475,1.5477,317399997.0
2005-03-07 05:48:00,1.5477,1.54784,1.54758,1.54768,381499999.0
2005-03-07 05:49:00,1.54772,1.54782,1.54748,1.54748,400200000.0
2005-03-07 05:50:00,1.54772,1.54779,1.54763,1.54773,325600004.0
2005-03-07 05:51:00,1.54762,1.54778,1.54752,1.5477,208700001.0
2005-03-07 05:52:00,1.54767,1.54775,1.54756,1.5477,258400001.0
2005-03-07 05:53:00,1.5477,1.54778,1.54754,1.54756,389300002.0
2005-03-07 05:54:00,1.54748,1.54763,1.54718,1.54732,267499997.0
2005-03-07 05:55:00,1.54735,1.54745,1.54722,1.5473,287600002.0
2005-03-07 05:56:00,1.54739,1.54767,1.54739,1.5475,293000004.0
2005-03-07 05:57:00,1.54738,1.54742,1.5472,1.54734,245399999.0
2005-03-07 05:58:00,1.54748,1.54748,1.54716,1.54722,211699998.0
2005-03-07 05:59:00,1.54737,1.54745,1.54726,1.5474,335600003.0
2005-03-07 06:00:00,1.54736,1.54742,1.54724,1.54738,130300000.0
2005-03-07 06:01:00,1.54749,1.54755,1.5473,1.54734,263900002.0
2005-03-07 06:02:00,1.54739,1.54749,1.54733,1.54742,141200001.0
2005-03-07 06:03:00,1.54742,1.54747,1.54733,1.54741,216000001.0
2005-03-07 06:04:00,1.54705,1.5474,1.54698,1.547,479100004.0
2005-03-07 06:05:00,1.54732,1.54747,1.54731,1.5474,198099999.0
2005-03-07 06:06:00,1.54745,1.54745,1.54725,1.5473,436800005.0
2005-03-07 06:07:00,1.54734,1.54747,1.54716,1.54723,269200000.0
2005-03-07 06:08:00,1.54686,1.54737,1.54686,1.54708,386200005.0
2005-03-07 06:09:00,1.54741,1.54753,1.5473,1.54733,387600001.0
2005-03-07 06:10:00,1.5474,1.5474,1.54714,1.54716,190500001.0
2005-03-07 06:11:00,1.54747,1.54749,1.54711,1.54712,239900000.0
2005-03-07 06:12:00,1.54721,1.54745,1.54721,1.54745,302899998.0
2005-03-07 06:13:00,1.54731,1.54743,1.54731,1.54733,175300003.0
2005-03-07 06:14:00,1.54745,1.54745,1.54723,1.54733,103900001.0
2005-03-07 06:15:00,1.54743,1.54745,1.54736,1.5474,162399998.0
2005-03-07 06:16:00,1.5474,1.5474,1.54698,1.547,236799995.0
2005-03-07 06:17:00,1.5474,1.54745,1.5473,1.54738,77900000.0
2005-03-07 06:18:00,1.54733,1.54746,1.54716,1.54734,257900003.0
2005-03-07 06:19:00,1.54729,1.54745,1.5472,1.54735,221199998.0
2005-03-07 06:20:00,1.54745,1.54745,1.54724,1.54728,239800000.0
2005-03-07 06:21:00,1.54745,1.54745,1.5474,1.5474,9600000.0
2005-03-07 06:22:00,1.54748,1.54752,1.54724,1.54724,305999999.0
2005-03-07 06:23:00,1.54746,1.54759,1.54724,1.54734,391100003.0
2005-03-07 06:24:00,1.54735,1.54757,1.54733,1.54757,183700000.0
2005-03-07 06:25:00,1.54752,1.54763,1.5474,1.5474,312399998.0
2005-03-07 06:26:00,1.54754,1.54762,1.54733,1.54745,343300004.0
2005-03-07 06:27:00,1.54733,1.54748,1.54704,1.54722,432700003.0
2005-03-07 06:28:00,1.54758,1.54758,1.54735,1.54736,225700002.0
2005-03-07 06:29:00,1.54728,1.54745,1.54701,1.54722,290999996.0
2005-03-07 06:30:00,1.54747,1.54747,1.54734,1.54734,57500000.0
2005-03-07 06:31:00,1.54743,1.54753,1.54737,1.54747,76799998.0
2005-03-07 06:32:00,1.54734,1.54758,1.54734,1.5475,337800010.0
2005-03-07 06:33:00,1.54747,1.5475,1.54735,1.54739,111300002.0
2005-03-07 06:34:00,1.54748,1.54755,1.54736,1.54755,263599999.0
2005-03-07 06:35:00,1.54752,1.54769,1.54745,1.54745,325600000.0
2005-03-07 06:36:00,1.5474,1.54769,1.5473,1.54745,293200000.0
2005-03-07 06:37:00,1.54758,1.5476,1.54737,1.54748,233399999.0
2005-03-07 06:38:00,1.5474,1.5474,1.5472,1.5472,88500000.0
2005-03-07 06:39:00,1.54728,1.54751,1.54722,1.54745,354200003.0
2005-03-07 06:40:00,1.54738,1.54773,1.54725,1.54733,323199998.0
2005-03-07 06:41:00,1.54764,1.54775,1.54734,1.5474,322899999.0
2005-03-07 06:42:00,1.54728,1.54771,1.54728,1.54771,200700002.0
2005-03-07 06:43:00,1.54775,1.54775,1.5475,1.54758,62500000.0
2005-03-07 06:44:00,1.5477,1.5477,1.54753,1.54756,278600006.0
2005-03-07 06:45:00,1.54765,1.54775,1.54753,1.54765,241900004.0
2005-03-07 06:46:00,1.5477,1.54775,1.54753,1.54753,412800001.0
2005-03-07 06:47:00,1.54759,1.54779,1.5473,1.54747,215500002.0
2005-03-07 06:48:00,1.54759,1.5477,1.54724,1.54724,307099998.0
2005-03-07 06:49:00,1.54732,1.54765,1.5473,1.54739,254100002.0
2005-03-07 06:50:00,1.54677,1.54761,1.54672,1.54748,348099998.0
2005-03-07 06:51:00,1.54724,1.54748,1.54722,1.54738,361000001.0
2005-03-07 06:52:00,1.54762,1.54767,1.54734,1.5476,514699996.0
2005-03-07 06:53:00,1.5474,1.54758,1.54734,1.5475,220399997.0
2005-03-07 06:54:00,1.54735,1.54757,1.5472,1.54744,361999997.0
2005-03-07 06:55:00,1.54765,1.54781,1.54762,1.54774,270800002.0
2005-03-07 06:56:00,1.54759,1.54776,1.54755,1.54755,158400002.0
2005-03-07 06:57:00,1.54759,1.54774,1.54747,1.54762,449500004.0
2005-03-07 06:58:00,1.5477,1.54776,1.54737,1.54737,286199997.0
2005-03-07 06:59:00,1.54731,1.54749,1.54723,1.54735,287900000.0
2005-03-07 07:00:00,1.54741,1.54752,1.54722,1.54733,282999997.0
2005-03-07 07:01:00,1.54747,1.54766,1.5474,1.54743,145400002.0
2005-03-07 07:02:00,1.54757,1.54769,1.54746,1.54768,277100001.0
2005-03-07 07:03:00,1.5476,1.5477,1.5476,1.5477,175799999.0
2005-03-07 07:04:00,1.54758,1.54769,1.54733,1.54734,355500004.0
2005-03-07 07:05:00,1.54742,1.54762,1.54717,1.54732,373799995.0
2005-03-07 07:06:00,1.54763,1.54774,1.54719,1.54732,342000000.0
2005-03-07 07:07:00,1.54731,1.54752,1.54731,1.54752,99000000.0
2005-03-07 07:08:00,1.5474,1.54755,1.5474,1.54755,49500002.0
2005-03-07 07:09:00,1.5476,1.54768,1.54734,1.54734,310199999.0
2005-03-07 07:10:00,1.54759,1.54779,1.54748,1.54752,293500000.0
2005-03-07 07:11:00,1.54779,1.5479,1.54768,1.54777,169299998.0
2005-03-07 07:12:00,1.54767,1.54785,1.54731,1.54766,307600000.0
2005-03-07 07:13:00,1.54772,1.54795,1.54772,1.54788,277899998.0
2005-03-07 07:14:00,1.5478,1.5481,1.54776,1.548,269700003.0
2005-03-07 07:15:00,1.54799,1.54813,1.54793,1.54797,455099994.0
2005-03-07 07:16:00,1.54788,1.54808,1.54775,1.54793,378500007.0
2005-03-07 07:17:00,1.54815,1.54815,1.548,1.54813,269400000.0
2005-03-07 07:18:00,1.54788,1.54807,1.54773,1.54807,257399996.0
2005-03-07 07:19:00,1.54781,1.54797,1.54771,1.54779,308399999.0
2005-03-07 07:20:00,1.54797,1.54816,1.5476,1.54791,198700002.0
2005-03-07 07:21:00,1.54795,1.54812,1.54766,1.5478,409999997.0
2005-03-07 07:22:00,1.54806,1.54826,1.54805,1.54805,427599998.0
2005-03-07 07:23:00,1.54795,1.54815,1.54795,1.54815,55200000.0
2005-03-07 07:24:00,1.54826,1.54833,1.54814,1.54825,383399996.0
2005-03-07 07:25:00,1.54813,1.54829,1.54811,1.5482,419699998.0
2005-03-07 07:26:00,1.54805,1.54831,1.54788,1.54831,240800001.0
2005-03-07 07:27:00,1.54839,1.54839,1.54813,1.54822,233500000.0
2005-03-07 07:28:00,1.54836,1.54841,1.5482,1.5483,236500001.0
2005-03-07 07:29:00,1.54828,1.54838,1.54827,1.54833,126299999.0
2005-03-07 07:30:00,1.54829,1.54838,1.54821,1.54824,283600001.0
2005-03-07 07:31:00,1.54823,1.54839,1.54821,1.5483,244899999.0
2005-03-07 07:32:00,1.54808,1.54825,1.54793,1.54803,319200003.0
2005-03-07 07:33:00,1.54796,1.54823,1.54787,1.54823,354100001.0
2005-03-07 07:34:00,1.54811,1.54829,1.54807,1.54814,247000000.0
2005-03-07 07:35:00,1.548,1.5482,1.548,1.54817,248500000.0
2005-03-07 07:36:00,1.54814,1.54826,1.548,1.54818,345000002.0
2005-03-07 07:37:00,1.54821,1.54829,1.54804,1.54807,158000000.0
2005-03-07 07:38:00,1.54817,1.54828,1.54804,1.54822,238700001.0
2005-03-07 07:39:00,1.54823,1.54831,1.54817,1.54824,83800002.0
2005-03-07 07:40:00,1.54809,1.54831,1.54809,1.54827,232499999.0
2005-03-07 07:41:00,1.54816,1.5483,1.54808,1.54827,319500002.0
2005-03-07 07:42:00,1.54823,1.54834,1.54809,1.54825,365000000.0
2005-03-07 07:43:00,1.54788,1.54828,1.54788,1.54828,329899997.0
2005-03-07 07:44:00,1.54818,1.54825,1.54806,1.54812,132700000.0
2005-03-07 07:45:00,1.54818,1.54825,1.54809,1.5482,329900003.0
2005-03-07 07:46:00,1.54821,1.54821,1.54807,1.54807,114400000.0
2005-03-07 07:47:00,1.54803,1.54815,1.54798,1.5481,302899996.0
2005-03-07 07:48:00,1.54783,1.54807,1.54781,1.54803,289800000.0
2005-03-07 07:49:00,1.5481,1.54815,1.54792,1.54805,181599998.0
2005-03-07 07:50:00,1.54799,1.54819,1.54792,1.54813,337800002.0
2005-03-07 07:51:00,1.54807,1.54818,1.54791,1.54805,357800003.0
2005-03-07 07:52:00,1.548,1.54815,1.548,1.5481,179899998.0
2005-03-07 07:53:00,1.54808,1.54808,1.54795,1.54795,73600000.0
2005-03-07 07:54:00,1.54781,1.54815,1.54775,1.54803,221100000.0
2005-03-07 07:55:00,1.548,1.5481,1.548,1.5481,55900002.0
2005-03-07 07:56:00,1.54814,1.54818,1.54811,1.54815,130200004.0
2005-03-07 07:57:00,1.54815,1.54815,1.5481,1.5481,67099998.0
2005-03-07 07:58:00,1.54807,1.54819,1.54789,1.54795,295000000.0
2005-03-07 07:59:00,1.54805,1.5482,1.54795,1.54802,308699997.0
2005-03-07 08:00:00,1.54796,1.54807,1.54782,1.54786,172300001.0
2005-03-07 08:01:00,1.54791,1.54803,1.54783,1.54793,326500001.0
2005-03-07 08:02:00,1.5479,1.54799,1.54775,1.54799,285100002.0
2005-03-07 08:03:00,1.54786,1.54798,1.54778,1.54785,157500000.0
2005-03-07 08:04:00,1.54786,1.54797,1.54784,1.54793,52700000.0
2005-03-07 08:05:00,1.54796,1.54802,1.54794,1.54798,63000002.0
2005-03-07 08:06:00,1.54795,1.54807,1.5477,1.5477,327600005.0
2005-03-07 08:07:00,1.5479,1.54805,1.54779,1.54805,521799997.0
2005-03-07 08:08:00,1.54781,1.54794,1.54781,1.54794,29000000.0
2005-03-07 08:09:00,1.54787,1.54795,1.54774,1.5478,373199999.0
2005-03-07 08:10:00,1.54772,1.54797,1.54745,1.54779,155199999.0
2005-03-07 08:11:00,1.54778,1.54797,1.54743,1.54756,352100003.0
2005-03-07 08:12:00,1.54799,1.54799,1.54772,1.54772,170700004.0
2005-03-07 08:13:00,1.54776,1.54795,1.54775,1.54793,421399995.0
2005-03-07 08:14:00,1.54785,1.548,1.54773,1.5479,319000002.0
2005-03-07 08:15:00,1.54793,1.54793,1.54767,1.54778,64600000.0
2005-03-07 08:16:00,1.54773,1.548,1.54773,1.548,49600000.0
2005-03-07 08:17:00,1.54805,1.54805,1.54774,1.54787,144600000.0
2005-03-07 08:18:00,1.54794,1.54798,1.54783,1.54797,515499995.0
2005-03-07 08:19:00,1.54802,1.54808,1.5475,1.54761,420499997.0
2005-03-07 08:20:00,1.54793,1.54802,1.54777,1.54791,245999998.0
2005-03-07 08:21:00,1.54787,1.54816,1.54787,1.54805,203100000.0
2005-03-07 08:22:00,1.54785,1.54802,1.54777,1.5479,56800000.0
2005-03-07 08:23:00,1.54792,1.54805,1.54782,1.54785,280500002.0
2005-03-07 08:24:00,1.54792,1.54802,1.54771,1.54771,117899998.0
2005-03-07 08:25:00,1.5476,1.54787,1.5475,1.54759,345799999.0
2005-03-07 08:26:00,1.5476,1.54779,1.54759,1.54762,410899998.0
2005-03-07 08:27:00,1.54769,1.54785,1.54751,1.54777,213200004.0
2005-03-07 08:28:00,1.54771,1.54789,1.54762,1.54772,261600000.0
2005-03-07 08:29:00,1.54761,1.54785,1.54761,1.54773,317300004.0
2005-03-07 08:30:00,1.54782,1.54786,1.54765,1.54775,154000000.0
2005-03-07 08:31:00,1.54773,1.54782,1.54757,1.54764,302200001.0
2005-03-07 08:32:00,1.54771,1.54779,1.54763,1.54766,199099997.0
2005-03-07 08:33:00,1.54787,1.54788,1.54767,1.54767,208099999.0
2005-03-07 08:34:00,1.54768,1.54778,1.54764,1.54768,166100000.0
2005-03-07 08:35:00,1.54778,1.54782,1.54767,1.54767,84299999.0
2005-03-07 08:36:00,1.54786,1.54792,1.54781,1.54781,137499996.0
2005-03-07 08:37:00,1.54785,1.54793,1.54774,1.54786,277900001.0
2005-03-07 08:38:00,1.54781,1.54793,1.54766,1.54773,331900001.0
2005-03-07 08:39:00,1.54779,1.54799,1.54779,1.54779,113799999.0
2005-03-07 08:40:00,1.54777,1.5479,1.54764,1.54779,209399999.0
2005-03-07 08:41:00,1.54792,1.54792,1.54768,1.54775,420100004.0
2005-03-07 08:42:00,1.54774,1.54791,1.54772,1.54788,316600001.0
2005-03-07 08:43:00,1.54759,1.54787,1.54748,1.5478,384000001.0
2005-03-07 08:44:00,1.54775,1.5479,1.54775,1.5478,217900000.0
2005-03-07 08:45:00,1.5478,1.54793,1.54755,1.54793,384899999.0
2005-03-07 08:46:00,1.54791,1.54795,1.54773,1.54781,158899999.0
2005-03-07 08:47:00,1.54791,1.54801,1.54775,1.54783,290799995.0
2005-03-07 08:48:00,1.5479,1.54801,1.54776,1.54797,233600000.0
2005-03-07 08:49:00,1.5477,1.54793,1.5477,1.5479,209300001.0
2005-03-07 08:50:00,1.54782,1.54801,1.54773,1.54773,190799999.0
2005-03-07 08:51:00,1.54787,1.548,1.54776,1.5479,226200003.0
2005-03-07 08:52:00,1.54781,1.54781,1.54742,1.54752,135099999.0
2005-03-07 08:53:00,1.54763,1.54763,1.54745,1.54755,205200001.0
2005-03-07 08:54:00,1.54767,1.54779,1.54754,1.54757,225200003.0
2005-03-07 08:55:00,1.54781,1.54781,1.54767,1.54767,103099998.0
2005-03-07 08:56:00,1.54763,1.54776,1.54754,1.54775,310300003.0
2005-03-07 08:57:00,1.54763,1.54791,1.54763,1.54791,148600002.0
2005-03-07 08:58:00,1.54756,1.54786,1.54756,1.54786,169100000.0
2005-03-07 08:59:00,1.54783,1.54792,1.54763,1.54777,387299999.0
2005-03-07 09:00:00,1.54754,1.54783,1.54754,1.54774,237600002.0
2005-03-07 09:01:00,1.54753,1.54769,1.54748,1.54765,259400002.0
2005-03-07 09:02:00,1.54768,1.54788,1.54768,1.5478,164300000.0
2005-03-07 09:03:00,1.54755,1.54783,1.54745,1.54768,283799999.0
2005-03-07 09:04:00,1.54788,1.54794,1.54775,1.54783,308200001.0
2005-03-07 09:05:00,1.54783,1.54791,1.54757,1.54757,228600001.0
2005-03-07 09:06:00,1.54775,1.54785,1.54768,1.54785,210100000.0
2005-03-07 09:07:00,1.54794,1.54794,1.54767,1.54776,335800000.0
2005-03-07 09:08:00,1.54777,1.54796,1.54774,1.54785,315500001.0
2005-03-07 09:09:00,1.5479,1.54795,1.54777,1.5478,300300000.0
2005-03-07 09:10:00,1.54795,1.54806,1.54789,1.54806,132700002.0
2005-03-07 09:11:00,1.54789,1.5481,1.54785,1.54793,232899999.0
2005-03-07 09:12:00,1.54758,1.54784,1.54694,1.54694,420200002.0
2005-03-07 09:13:00,1.54726,1.54758,1.54721,1.54738,360599997.0
2005-03-07 09:14:00,1.5474,1.5475,1.5473,1.54741,207900000.0
2005-03-07 09:15:00,1.54742,1.54757,1.54736,1.5474,393799999.0
2005-03-07 09:16:00,1.54743,1.54766,1.54736,1.54744,255900001.0
2005-03-07 09:17:00,1.5476,1.54765,1.54743,1.54759,472099998.0
2005-03-07 09:18:00,1.54781,1.54793,1.54759,1.5478,358500002.0
2005-03-07 09:19:00,1.54783,1.54812,1.54771,1.54788,549800005.0
2005-03-07 09:20:00,1.54808,1.54815,1.54786,1.54796,129500002.0
2005-03-07 09:21:00,1.54788,1.548,1.54761,1.54785,266700003.0
2005-03-07 09:22:00,1.54762,1.5479,1.54757,1.54775,309200003.0
2005-03-07 09:23:00,1.54776,1.54794,1.5477,1.54779,245300001.0
2005-03-07 09:24:00,1.54767,1.54788,1.54767,1.54776,497099993.0
2005-03-07 09:25:00,1.54769,1.54788,1.54759,1.54776,190099996.0
2005-03-07 09:26:00,1.54773,1.54779,1.54758,1.54765,209200002.0
2005-03-07 09:27:00,1.54774,1.54774,1.54743,1.54755,324100001.0
2005-03-07 09:28:00,1.5477,1.5477,1.54715,1.54715,380199998.0
2005-03-07 09:29:00,1.54734,1.54744,1.54726,1.54731,211899999.0
2005-03-07 09:30:00,1.54748,1.54751,1.54727,1.54729,384200002.0
2005-03-07 09:31:00,1.54721,1.54748,1.5472,1.54726,446700003.0
2005-03-07 09:32:00,1.54739,1.54751,1.54726,1.54726,147300000.0
2005-03-07 09:33:00,1.54739,1.54747,1.54718,1.54719,221300002.0
2005-03-07 09:34:00,1.5473,1.5473,1.54713,1.54727,403899993.0
2005-03-07 09:35:00,1.5474,1.54742,1.54725,1.54742,248900003.0
2005-03-07 09:36:00,1.54728,1.5475,1.54728,1.54746,141300000.0
2005-03-07 09:37:00,1.54746,1.54751,1.54738,1.54746,61600001.0
2005-03-07 09:38:00,1.54755,1.54755,1.54723,1.54738,263800000.0
2005-03-07 09:39:00,1.54755,1.54755,1.54743,1.54749,151999998.0
2005-03-07 09:40:00,1.54733,1.54754,1.54721,1.54748,235800000.0
2005-03-07 09:41:00,1.54761,1.54766,1.54738,1.54751,341799997.0
2005-03-07 09:42:00,1.54761,1.54781,1.54761,1.5477,148700001.0
2005-03-07 09:43:00,1.54773,1.548,1.54762,1.548,222200001.0
2005-03-07 09:44:00,1.54775,1.54788,1.54748,1.5476,206200002.0
2005-03-07 09:45:00,1.54761,1.54761,1.54735,1.54735,75300001.0
2005-03-07 09:46:00,1.54748,1.54748,1.54739,1.54739,111000002.0
2005-03-07 09:47:00,1.54735,1.54746,1.54718,1.54718,303599997.0
2005-03-07 09:48:00,1.54735,1.54735,1.5471,1.54711,324600004.0
2005-03-07 09:49:00,1.54725,1.54733,1.54712,1.54724,316200000.0
2005-03-07 09:50:00,1.54727,1.54739,1.54699,1.5473,323499998.0
2005-03-07 09:51:00,1.54693,1.54727,1.54682,1.547,488000002.0
2005-03-07 09:52:00,1.54715,1.5473,1.54715,1.5473,110200001.0
2005-03-07 09:53:00,1.54718,1.54733,1.54711,1.54725,319300001.0
2005-03-07 09:54:00,1.54725,1.54731,1.54693,1.54693,426399992.0
2005-03-07 09:55:00,1.54702,1.54711,1.54683,1.547,311300002.0
2005-03-07 09:56:00,1.5469,1.54711,1.5469,1.5471,186900000.0
2005-03-07 09:57:00,1.54717,1.54731,1.54713,1.54713,255900001.0
2005-03-07 09:58:00,1.54714,1.5473,1.54714,1.54723,224900000.0
2005-03-07 09:59:00,1.54713,1.5473,1.54712,1.54714,267599997.0
2005-03-07 10:00:00,1.54736,1.54737,1.54711,1.54711,218800000.0
2005-03-07 10:01:00,1.54729,1.54739,1.54712,1.54729,239599999.0
2005-03-07 10:02:00,1.54709,1.54728,1.54703,1.5472,369900004.0
2005-03-07 10:03:00,1.54727,1.54733,1.54715,1.54718,240799999.0
2005-03-07 10:04:00,1.5473,1.54735,1.5473,1.54735,52799998.0
2005-03-07 10:05:00,1.54723,1.54735,1.54708,1.54727,365499999.0
2005-03-07 10:06:00,1.54725,1.54737,1.54719,1.5473,153599998.0
2005-03-07 10:07:00,1.54733,1.5474,1.54719,1.5474,466500004.0
2005-03-07 10:08:00,1.54735,1.54745,1.5472,1.54738,421699999.0
2005-03-07 10:09:00,1.54737,1.54749,1.54725,1.5473,193600000.0
2005-03-07 10:10:00,1.54748,1.54748,1.54726,1.54731,423100002.0
2005-03-07 10:11:00,1.54739,1.54777,1.54739,1.54766,235100002.0
2005-03-07 10:12:00,1.54754,1.54771,1.54745,1.54757,366800004.0
2005-03-07 10:13:00,1.54771,1.54771,1.54757,1.54757,120700000.0
2005-03-07 10:14:00,1.54764,1.54764,1.5474,1.54749,294399999.0
2005-03-07 10:15:00,1.54755,1.54762,1.54745,1.54757,288600001.0
2005-03-07 10:16:00,1.54765,1.54765,1.54743,1.5475,280900002.0
2005-03-07 10:17:00,1.54763,1.54767,1.54745,1.54745,273000005.0
2005-03-07 10:18:00,1.54757,1.54767,1.54748,1.54751,229499995.0
2005-03-07 10:19:00,1.54766,1.54766,1.54747,1.5475,89600000.0
2005-03-07 10:20:00,1.54752,1.54756,1.54732,1.54745,286300000.0
2005-03-07 10:21:00,1.54739,1.54747,1.54723,1.54726,322700001.0
2005-03-07 10:22:00,1.54748,1.54766,1.54739,1.5476,182200001.0
2005-03-07 10:23:00,1.54767,1.54772,1.54753,1.5476,363500003.0
2005-03-07 10:24:00,1.54761,1.54761,1.54722,1.54733,322800008.0
2005-03-07 10:25:00,1.54735,1.54753,1.54713,1.54731,502300000.0
2005-03-07 10:26:00,1.54741,1.54751,1.5473,1.54742,324500004.0
2005-03-07 10:27:00,1.54733,1.54752,1.54724,1.54752,284100004.0
2005-03-07 10:28:00,1.54754,1.54754,1.54734,1.54742,282899998.0
2005-03-07 10:29:00,1.5474,1.54762,1.5474,1.54756,531100003.0
2005-03-07 10:30:00,1.54748,1.54758,1.54735,1.5474,282699993.0
2005-03-07 10:31:00,1.54749,1.5475,1.5473,1.54734,265700002.0
2005-03-07 10:32:00,1.54729,1.54751,1.54717,1.5473,399600001.0
2005-03-07 10:33:00,1.54737,1.54745,1.5472,1.5474,238999999.0
2005-03-07 10:34:00,1.54742,1.54751,1.54725,1.54725,199400001.0
2005-03-07 10:35:00,1.54728,1.54748,1.54722,1.54735,196499998.0
2005-03-07 10:36:00,1.54735,1.54753,1.54735,1.54746,262000004.0
2005-03-07 10:37:00,1.54745,1.54753,1.54729,1.54748,190400003.0
2005-03-07 10:38:00,1.5474,1.54758,1.54737,1.5475,258700001.0
2005-03-07 10:39:00,1.54748,1.54763,1.54717,1.54743,230399996.0
2005-03-07 10:40:00,1.54724,1.54745,1.54722,1.54745,283599998.0
2005-03-07 10:41:00,1.54737,1.54755,1.5473,1.54745,382900003.0
2005-03-07 10:42:00,1.54741,1.54752,1.5472,1.54724,224599999.0
2005-03-07 10:43:00,1.54737,1.54743,1.54693,1.54733,387200003.0
2005-03-07 10:44:00,1.54739,1.54747,1.54726,1.54742,295100001.0
2005-03-07 10:45:00,1.54748,1.54753,1.54732,1.54739,405100004.0
2005-03-07 10:46:00,1.5473,1.54755,1.54726,1.54755,238999999.0
2005-03-07 10:47:00,1.54739,1.54749,1.54722,1.54722,145399998.0
2005-03-07 10:48:00,1.54748,1.54755,1.54734,1.5475,202700002.0
2005-03-07 10:49:00,1.54749,1.54752,1.54735,1.54738,344200000.0
2005-03-07 10:50:00,1.54735,1.54757,1.54734,1.54743,189199999.0
2005-03-07 10:51:00,1.54755,1.54768,1.54739,1.54759,528000002.0
2005-03-07 10:52:00,1.54749,1.54759,1.54738,1.5474,321899994.0
2005-03-07 10:53:00,1.54748,1.54769,1.54748,1.54759,313300004.0
2005-03-07 10:54:00,1.54762,1.54773,1.54753,1.54753,225400001.0
2005-03-07 10:55:00,1.54741,1.54767,1.54741,1.54766,454499998.0
2005-03-07 10:56:00,1.54778,1.54784,1.54761,1.54774,211899999.0
2005-03-07 10:57:00,1.54775,1.54777,1.54751,1.54771,212499998.0
2005-03-07 10:58:00,1.5475,1.54777,1.54743,1.5476,319700004.0
2005-03-07 10:59:00,1.54765,1.54773,1.54747,1.54747,173100000.0
2005-03-07 11:00:00,1.54775,1.54775,1.54752,1.54765,253100000.0
2005-03-07 11:01:00,1.54764,1.54773,1.54748,1.54767,152399998.0
2005-03-07 11:02:00,1.54758,1.54764,1.5475,1.54762,178200003.0
2005-03-07 11:03:00,1.54749,1.54766,1.54747,1.54759,336099997.0
2005-03-07 11:04:00,1.54763,1.54768,1.54733,1.54761,215399999.0
2005-03-07 11:05:00,1.54757,1.54769,1.54755,1.54768,384900005.0
2005-03-07 11:06:00,1.5476,1.54769,1.54736,1.54739,287599998.0
2005-03-07 11:07:00,1.54767,1.5477,1.54747,1.54751,512100005.0
2005-03-07 11:08:00,1.54767,1.54773,1.54749,1.54754,504600005.0
2005-03-07 11:09:00,1.54767,1.54778,1.54761,1.54768,278000002.0
2005-03-07 11:10:00,1.54767,1.54767,1.54746,1.54746,221400004.0
2005-03-07 11:11:00,1.54763,1.54771,1.54757,1.54764,25900000.0
2005-03-07 11:12:00,1.54751,1.54771,1.54751,1.54769,226300002.0
2005-03-07 11:13:00,1.54759,1.54775,1.5475,1.54775,238700006.0
2005-03-07 11:14:00,1.5476,1.54777,1.5476,1.54768,411400000.0
2005-03-07 11:15:00,1.54763,1.54767,1.54746,1.5476,383499995.0
2005-03-07 11:16:00,1.54746,1.54758,1.54742,1.54742,189999996.0
2005-03-07 11:17:00,1.54737,1.5476,1.54737,1.54749,335000002.0
2005-03-07 11:18:00,1.54759,1.54765,1.54742,1.54754,401099998.0
2005-03-07 11:19:00,1.5476,1.5476,1.54745,1.54752,260600000.0
2005-03-07 11:20:00,1.54749,1.54765,1.54743,1.54752,602199991.0
2005-03-07 11:21:00,1.54764,1.54764,1.54742,1.54752,255099999.0
2005-03-07 11:22:00,1.54763,1.54765,1.54744,1.54765,329000003.0
2005-03-07 11:23:00,1.54757,1.54767,1.54738,1.54738,298700003.0
2005-03-07 11:24:00,1.54748,1.54759,1.54735,1.54747,366699998.0
2005-03-07 11:25:00,1.54755,1.54755,1.54718,1.54743,290800003.0
2005-03-07 11:26:00,1.54744,1.5476,1.54744,1.54757,194800002.0
2005-03-07 11:27:00,1.54748,1.54759,1.54738,1.54752,344200002.0
2005-03-07 11:28:00,1.54747,1.54755,1.54736,1.5474,290800001.0
2005-03-07 11:29:00,1.54741,1.54761,1.54738,1.5475,354900001.0
2005-03-07 11:30:00,1.5475,1.54755,1.5473,1.54747,405500000.0
2005-03-07 11:31:00,1.54753,1.54766,1.54745,1.54745,271999999.0
2005-03-07 11:32:00,1.54742,1.54758,1.54733,1.54758,433400004.0
2005-03-07 11:33:00,1.54782,1.54782,1.54757,1.54767,307699999.0
2005-03-07 11:34:00,1.5477,1.54789,1.54767,1.54787,486399995.0
2005-03-07 11:35:00,1.54776,1.54793,1.54768,1.54788,383399998.0
2005-03-07 11:36:00,1.54793,1.54795,1.54775,1.54782,199499997.0
2005-03-07 11:37:00,1.54782,1.54797,1.54779,1.54791,304299998.0
2005-03-07 11:38:00,1.54793,1.54801,1.54784,1.54798,246500000.0
2005-03-07 11:39:00,1.54786,1.54806,1.54784,1.54792,296399999.0
2005-03-07 11:40:00,1.54797,1.54808,1.54782,1.54795,348299994.0
2005-03-07 11:41:00,1.54781,1.54803,1.54773,1.54803,366600003.0
2005-03-07 11:42:00,1.54794,1.54804,1.54779,1.54796,283799998.0
2005-03-07 11:43:00,1.54798,1.54802,1.54782,1.54784,347999998.0
2005-03-07 11:44:00,1.54791,1.54803,1.54773,1.5478,233400000.0
2005-03-07 11:45:00,1.54799,1.54803,1.54782,1.54788,327499996.0
2005-03-07 11:46:00,1.54806,1.54813,1.54789,1.54799,113500000.0
2005-03-07 11:47:00,1.54804,1.54812,1.54782,1.54793,373400001.0
2005-03-07 11:48:00,1.54812,1.54815,1.54792,1.54793,208400000.0
2005-03-07 11:49:00,1.54778,1.54806,1.54778,1.54793,295700000.0
2005-03-07 11:50:00,1.54765,1.54811,1.54752,1.54795,543499995.0
2005-03-07 11:51:00,1.54801,1.54815,1.54781,1.54796,323600004.0
2005-03-07 11:52:00,1.5479,1.54815,1.5479,1.54815,352599998.0
2005-03-07 11:53:00,1.54816,1.54827,1.5481,1.5482,288000000.0
2005-03-07 11:54:00,1.54823,1.54835,1.54811,1.54825,310099999.0
2005-03-07 11:55:00,1.54834,1.54846,1.5482,1.5483,352400002.0
2005-03-07 11:56:00,1.54838,1.54852,1.54821,1.54843,377100000.0
2005-03-07 11:57:00,1.54834,1.54834,1.54808,1.54817,313600004.0
2005-03-07 11:58:00,1.5483,1.5483,1.54794,1.54794,338699995.0
2005-03-07 11:59:00,1.54813,1.54823,1.54795,1.54801,248100000.0
2005-03-07 12:00:00,1.54809,1.54809,1.54767,1.54767,306899997.0
2005-03-07 12:01:00,1.54775,1.54791,1.54761,1.54761,346100002.0
2005-03-07 12:02:00,1.54768,1.54792,1.54762,1.54792,200000000.0
2005-03-07 12:03:00,1.54778,1.54792,1.54758,1.54792,385199996.0
2005-03-07 12:04:00,1.54787,1.54805,1.54784,1.54785,254999999.0
2005-03-07 12:05:00,1.54787,1.54801,1.54785,1.54785,439200002.0
2005-03-07 12:06:00,1.54816,1.54824,1.54802,1.54806,261399999.0
2005-03-07 12:07:00,1.54791,1.54803,1.5477,1.54785,334600001.0
2005-03-07 12:08:00,1.5479,1.54802,1.54779,1.5479,305699997.0
2005-03-07 12:09:00,1.54781,1.54793,1.54781,1.54789,131699997.0
2005-03-07 12:10:00,1.54779,1.54787,1.54761,1.54782,547399999.0
2005-03-07 12:11:00,1.5476,1.54778,1.54751,1.54772,528499999.0
2005-03-07 12:12:00,1.54765,1.54778,1.54751,1.5476,171200003.0
2005-03-07 12:13:00,1.54767,1.54786,1.54767,1.54786,52700000.0
2005-03-07 12:14:00,1.54793,1.54793,1.54773,1.54773,165900000.0
2005-03-07 12:15:00,1.54782,1.54793,1.54772,1.54793,327100004.0
2005-03-07 12:16:00,1.54764,1.54793,1.54764,1.54789,202800001.0
2005-03-07 12:17:00,1.54793,1.54793,1.54776,1.54786,288399994.0
2005-03-07 12:18:00,1.54777,1.54796,1.54774,1.54787,250900000.0
2005-03-07 12:19:00,1.54789,1.54795,1.54777,1.54787,391100004.0
2005-03-07 12:20:00,1.54781,1.54788,1.54765,1.54785,193200003.0
2005-03-07 12:21:00,1.54772,1.54795,1.54768,1.54795,289699998.0
2005-03-07 12:22:00,1.54741,1.54783,1.54739,1.54754,375800002.0
2005-03-07 12:23:00,1.5479,1.5479,1.54765,1.54765,335499999.0
2005-03-07 12:24:00,1.54786,1.54786,1.54766,1.54766,197800000.0
2005-03-07 12:25:00,1.54782,1.54783,1.54756,1.54762,328399997.0
2005-03-07 12:26:00,1.5478,1.54785,1.54766,1.5477,334000003.0
2005-03-07 12:27:00,1.54767,1.54779,1.54759,1.54779,245599999.0
2005-03-07 12:28:00,1.5476,1.54795,1.5476,1.5479,302399997.0
2005-03-07 12:29:00,1.54771,1.54784,1.54754,1.54767,207699998.0
2005-03-07 12:30:00,1.54766,1.54786,1.54761,1.5478,263599996.0
2005-03-07 12:31:00,1.54787,1.54793,1.54769,1.54785,274899997.0
2005-03-07 12:32:00,1.54788,1.54794,1.54771,1.54776,277499999.0
2005-03-07 12:33:00,1.54774,1.54794,1.54774,1.54786,308300002.0
2005-03-07 12:34:00,1.5478,1.54796,1.54771,1.5478,152900000.0
2005-03-07 12:35:00,1.54795,1.54806,1.54784,1.54791,247999998.0
2005-03-07 12:36:00,1.54797,1.5481,1.54781,1.54787,300599998.0
2005-03-07 12:37:00,1.54803,1.54815,1.54796,1.54814,271000002.0
2005-03-07 12:38:00,1.54811,1.54831,1.54808,1.5482,389700006.0
2005-03-07 12:39:00,1.54811,1.54826,1.54809,1.5481,310900000.0
2005-03-07 12:40:00,1.54805,1.54817,1.54789,1.54802,338599994.0
2005-03-07 12:41:00,1.54803,1.54816,1.54791,1.54791,199100003.0
2005-03-07 12:42:00,1.54801,1.54822,1.54798,1.54808,395600002.0
2005-03-07 12:43:00,1.54817,1.54817,1.54792,1.54796,332499997.0
2005-03-07 12:44:00,1.5478,1.54811,1.5478,1.54811,51200000.0
2005-03-07 12:45:00,1.54794,1.54806,1.54787,1.54799,265100001.0
2005-03-07 12:46:00,1.54775,1.54823,1.54774,1.54814,391999999.0
2005-03-07 12:47:00,1.54805,1.54806,1.54786,1.54795,297500003.0
2005-03-07 12:48:00,1.54789,1.54809,1.54779,1.548,293999999.0
2005-03-07 12:49:00,1.54808,1.54813,1.54791,1.54796,278300000.0
2005-03-07 12:50:00,1.54783,1.54798,1.54771,1.54785,221299996.0
2005-03-07 12:51:00,1.54806,1.54815,1.54791,1.54799,496000001.0
2005-03-07 12:52:00,1.54796,1.54817,1.54771,1.54786,516199997.0
2005-03-07 12:53:00,1.5479,1.54806,1.54776,1.54806,582199998.0
2005-03-07 12:54:00,1.5481,1.54812,1.54797,1.54797,234400000.0
2005-03-07 12:55:00,1.54798,1.54808,1.54794,1.54802,310199996.0
2005-03-07 12:56:00,1.54793,1.54811,1.54783,1.54807,270100004.0
2005-03-07 12:57:00,1.54795,1.54812,1.54795,1.54808,211400001.0
2005-03-07 12:58:00,1.54795,1.5482,1.54795,1.54811,240099998.0
2005-03-07 12:59:00,1.54789,1.54804,1.54781,1.54787,357000001.0
2005-03-07 13:00:00,1.5479,1.54803,1.54782,1.54794,218299999.0
2005-03-07 13:01:00,1.5481,1.5482,1.54797,1.54808,186500004.0
2005-03-07 13:02:00,1.54823,1.54823,1.54792,1.54792,144499997.0
2005-03-07 13:03:00,1.54814,1.54828,1.54806,1.54819,182500000.0
2005-03-07 13:04:00,1.54788,1.54814,1.54781,1.54805,193999999.0
2005-03-07 13:05:00,1.54812,1.5483,1.54802,1.54827,352399995.0
2005-03-07 13:06:00,1.54825,1.54849,1.54811,1.54836,379699993.0
2005-03-07 13:07:00,1.54848,1.5485,1.54823,1.54823,301900002.0
2005-03-07 13:08:00,1.54833,1.5486,1.54832,1.54847,290100001.0
2005-03-07 13:09:00,1.54843,1.54867,1.54837,1.54837,356699999.0
2005-03-07 13:10:00,1.54852,1.54862,1.54838,1.54838,205799998.0
2005-03-07 13:11:00,1.54852,1.54852,1.54833,1.54833,99800002.0
2005-03-07 13:12:00,1.54836,1.54848,1.54825,1.5484,209900003.0
2005-03-07 13:13:00,1.54839,1.54846,1.54826,1.54842,383000002.0
2005-03-07 13:14:00,1.54842,1.54848,1.54826,1.54836,197399999.0
2005-03-07 13:15:00,1.54824,1.54855,1.54824,1.54847,252899999.0
2005-03-07 13:16:00,1.5485,1.54855,1.54836,1.54838,294600000.0
2005-03-07 13:17:00,1.54837,1.54849,1.54837,1.54849,121400002.0
2005-03-07 13:18:00,1.54818,1.54849,1.54818,1.54836,313400005.0
2005-03-07 13:19:00,1.54837,1.54837,1.54819,1.54824,232499999.0
2005-03-07 13:20:00,1.54842,1.54852,1.54833,1.54842,238399997.0
2005-03-07 13:21:00,1.54849,1.54864,1.54838,1.54843,151899998.0
2005-03-07 13:22:00,1.54863,1.54872,1.54847,1.54867,230900000.0
2005-03-07 13:23:00,1.54873,1.54882,1.54854,1.54854,258999998.0
2005-03-07 13:24:00,1.54883,1.54908,1.54869,1.54899,234200001.0
2005-03-07 13:25:00,1.54894,1.54902,1.54874,1.54891,332600002.0
2005-03-07 13:26:00,1.54899,1.54902,1.54866,1.54866,219300000.0
2005-03-07 13:27:00,1.54891,1.54911,1.54882,1.54888,228600001.0
2005-03-07 13:28:00,1.54902,1.54925,1.54892,1.54919,351199997.0
2005-03-07 13:29:00,1.54925,1.5495,1.54915,1.54937,270700002.0
2005-03-07 13:30:00,1.54937,1.54954,1.54937,1.54947,241900004.0
2005-03-07 13:31:00,1.54951,1.55008,1.54945,1.5497,199000002.0
2005-03-07 13:32:00,1.54986,1.55,1.54979,1.54994,273200002.0
2005-03-07 13:33:00,1.55001,1.55001,1.54973,1.54979,80800000.0
2005-03-07 13:34:00,1.5499,1.55,1.54971,1.54988,218899998.0
2005-03-07 13:35:00,1.54978,1.55007,1.54976,1.54997,296600000.0
2005-03-07 13:36:00,1.54996,1.55013,1.54979,1.54995,229799999.0
2005-03-07 13:37:00,1.55006,1.5501,1.54987,1.54994,173700003.0
2005-03-07 13:38:00,1.54996,1.55009,1.54981,1.5499,155799999.0
2005-03-07 13:39:00,1.54971,1.54995,1.54971,1.54984,444400000.0
2005-03-07 13:40:00,1.54988,1.54988,1.5495,1.54956,274300001.0
2005-03-07 13:41:00,1.54957,1.54973,1.54943,1.54957,93099998.0
2005-03-07 13:42:00,1.54977,1.54989,1.54966,1.54979,333800000.0
2005-03-07 13:43:00,1.54978,1.54986,1.5496,1.54971,191899997.0
2005-03-07 13:44:00,1.54969,1.54982,1.54958,1.54978,355599997.0
2005-03-07 13:45:00,1.54981,1.54997,1.54976,1.54976,169199999.0
2005-03-07 13:46:00,1.54988,1.54997,1.54972,1.54985,433700001.0
2005-03-07 13:47:00,1.54978,1.54987,1.54949,1.54949,262299999.0
2005-03-07 13:48:00,1.5497,1.54982,1.54954,1.54972,497700002.0
2005-03-07 13:49:00,1.5498,1.54985,1.54966,1.54969,411399999.0
2005-03-07 13:50:00,1.54977,1.54999,1.54976,1.54991,368099995.0
2005-03-07 13:51:00,1.54981,1.55005,1.54979,1.54992,309099998.0
2005-03-07 13:52:00,1.5498,1.5499,1.5498,1.5499,39800000.0
2005-03-07 13:53:00,1.54979,1.5499,1.54959,1.5497,249500001.0
2005-03-07 13:54:00,1.54991,1.54991,1.54952,1.54963,300400001.0
2005-03-07 13:55:00,1.54981,1.54981,1.54954,1.54958,441300000.0
2005-03-07 13:56:00,1.54985,1.54985,1.54961,1.54976,295600000.0
2005-03-07 13:57:00,1.54988,1.5499,1.54968,1.54968,274099996.0
2005-03-07 13:58:00,1.54981,1.54998,1.5497,1.54976,140799999.0
2005-03-07 13:59:00,1.54989,1.54999,1.54978,1.54988,334500007.0
2005-03-07 14:00:00,1.54999,1.55004,1.54981,1.54993,335600000.0
2005-03-07 14:01:00,1.55013,1.55016,1.54986,1.54998,326400003.0
2005-03-07 14:02:00,1.55018,1.55026,1.55008,1.55012,462500002.0
2005-03-07 14:03:00,1.54979,1.55028,1.54979,1.55014,223900001.0
2005-03-07 14:04:00,1.5502,1.5502,1.55,1.55006,159799999.0
2005-03-07 14:05:00,1.55025,1.55025,1.5502,1.5502,41600000.0
2005-03-07 14:06:00,1.55021,1.55029,1.55005,1.55024,359199997.0
2005-03-07 14:07:00,1.55007,1.55019,1.54994,1.55019,368400003.0
2005-03-07 14:08:00,1.55011,1.55031,1.5501,1.55021,222999998.0
2005-03-07 14:09:00,1.55026,1.5503,1.55009,1.55011,351400003.0
2005-03-07 14:10:00,1.55023,1.55032,1.55015,1.55016,273100001.0
2005-03-07 14:11:00,1.55024,1.55038,1.5502,1.5503,227500000.0
2005-03-07 14:12:00,1.55025,1.55042,1.55016,1.55021,224500001.0
2005-03-07 14:13:00,1.5505,1.5505,1.55019,1.55041,270900003.0
2005-03-07 14:14:00,1.55051,1.55059,1.5503,1.5504,175200002.0
2005-03-07 14:15:00,1.55047,1.55067,1.55034,1.5505,302700000.0
2005-03-07 14:16:00,1.55071,1.55075,1.55056,1.55075,312700001.0
2005-03-07 14:17:00,1.55068,1.55121,1.55052,1.55097,194300000.0
2005-03-07 14:18:00,1.55136,1.55136,1.55097,1.55107,351900000.0
2005-03-07 14:19:00,1.55142,1.55145,1.55113,1.55119,321399998.0
2005-03-07 14:20:00,1.55142,1.55143,1.55113,1.5513,513200002.0
2005-03-07 14:21:00,1.55137,1.55146,1.55107,1.55114,307800000.0
2005-03-07 14:22:00,1.55112,1.55133,1.55112,1.55122,329900006.0
2005-03-07 14:23:00,1.55138,1.55142,1.5511,1.5511,265800003.0
2005-03-07 14:24:00,1.55119,1.55139,1.55119,1.5513,216200000.0
2005-03-07 14:25:00,1.55145,1.55151,1.5512,1.55122,392499999.0
2005-03-07 14:26:00,1.55119,1.55134,1.55108,1.55123,251699998.0
2005-03-07 14:27:00,1.55128,1.55132,1.55102,1.55121,253200001.0
2005-03-07 14:28:00,1.55107,1.55131,1.55107,1.55121,256700000.0
2005-03-07 14:29:00,1.5511,1.5513,1.55101,1.55127,262500001.0
2005-03-07 14:30:00,1.55138,1.55138,1.55112,1.55112,396399995.0
2005-03-07 14:31:00,1.55121,1.55139,1.55119,1.55126,180499998.0
2005-03-07 14:32:00,1.55134,1.55142,1.5511,1.55125,366700001.0
2005-03-07 14:33:00,1.55124,1.55136,1.55116,1.55127,269500000.0
2005-03-07 14:34:00,1.55114,1.55139,1.55114,1.55127,261199999.0
2005-03-07 14:35:00,1.55131,1.55148,1.55106,1.55106,455100001.0
2005-03-07 14:36:00,1.55118,1.55139,1.55118,1.55137,183400004.0
2005-03-07 14:37:00,1.55142,1.55142,1.55122,1.55122,402999993.0
2005-03-07 14:38:00,1.55132,1.5514,1.55116,1.55116,339400002.0
2005-03-07 14:39:00,1.55137,1.55141,1.55123,1.55123,325800002.0
2005-03-07 14:40:00,1.55123,1.55138,1.5512,1.55125,205400002.0
2005-03-07 14:41:00,1.55143,1.55151,1.55123,1.5513,309599999.0
2005-03-07 14:42:00,1.55147,1.55155,1.55121,1.55152,435999997.0
2005-03-07 14:43:00,1.55131,1.55145,1.55108,1.5513,273499997.0
2005-03-07 14:44:00,1.55123,1.55152,1.55117,1.55135,429600006.0
2005-03-07 14:45:00,1.55147,1.55147,1.55131,1.55131,73600002.0
2005-03-07 14:46:00,1.5513,1.55149,1.5512,1.5513,255200002.0
2005-03-07 14:47:00,1.55139,1.55143,1.55123,1.55132,299600000.0
2005-03-07 14:48:00,1.55127,1.55151,1.55125,1.55132,183400001.0
2005-03-07 14:49:00,1.55147,1.5517,1.55142,1.55142,240399997.0
2005-03-07 14:50:00,1.55154,1.55154,1.5513,1.55145,230000000.0
2005-03-07 14:51:00,1.55149,1.55149,1.55116,1.55132,210800000.0
2005-03-07 14:52:00,1.55135,1.55143,1.55125,1.55134,165899999.0
2005-03-07 14:53:00,1.55124,1.55143,1.55114,1.55127,203100002.0
2005-03-07 14:54:00,1.5513,1.5513,1.5512,1.5512,59200001.0
2005-03-07 14:55:00,1.55127,1.55137,1.55114,1.55119,204300000.0
2005-03-07 14:56:00,1.55112,1.55131,1.55095,1.55124,264899998.0
2005-03-07 14:57:00,1.55139,1.55143,1.55123,1.55123,210200001.0
2005-03-07 14:58:00,1.5513,1.55142,1.55121,1.55128,150400001.0
2005-03-07 14:59:00,1.5511,1.55124,1.55096,1.5512,240400002.0
2005-03-07 15:00:00,1.55127,1.5514,1.55125,1.55131,287499997.0
2005-03-07 15:01:00,1.55134,1.55145,1.55116,1.55128,414599996.0
2005-03-07 15:02:00,1.55143,1.55151,1.55125,1.55132,184700001.0
2005-03-07 15:03:00,1.55128,1.55128,1.5511,1.5511,223000000.0
2005-03-07 15:04:00,1.55124,1.55153,1.55116,1.55147,297300002.0
2005-03-07 15:05:00,1.5513,1.5515,1.5511,1.55148,78700000.0
2005-03-07 15:06:00,1.55145,1.55149,1.55132,1.55133,236299999.0
2005-03-07 15:07:00,1.55124,1.55147,1.55124,1.55135,351399999.0
2005-03-07 15:08:00,1.55145,1.55152,1.55123,1.55123,376099999.0
2005-03-07 15:09:00,1.55143,1.55143,1.55121,1.55121,45200000.0
2005-03-07 15:10:00,1.55132,1.55141,1.55109,1.55121,429099998.0
2005-03-07 15:11:00,1.5512,1.55143,1.5512,1.55122,377699996.0
2005-03-07 15:12:00,1.55128,1.5514,1.55113,1.55136,294500002.0
2005-03-07 15:13:00,1.55134,1.55157,1.55134,1.5514,345000004.0
2005-03-07 15:14:00,1.55138,1.55157,1.55129,1.55129,326100001.0
2005-03-07 15:15:00,1.5513,1.55149,1.55121,1.55136,397800001.0
2005-03-07 15:16:00,1.5514,1.55155,1.55137,1.55145,243700000.0
2005-03-07 15:17:00,1.55149,1.55161,1.55136,1.55149,216500002.0
2005-03-07 15:18:00,1.5513,1.55149,1.55117,1.55146,244700003.0
2005-03-07 15:19:00,1.5515,1.55154,1.55135,1.55142,353100004.0
2005-03-07 15:20:00,1.5515,1.5516,1.55137,1.55149,273499997.0
2005-03-07 15:21:00,1.55137,1.55152,1.55125,1.55136,255700001.0
2005-03-07 15:22:00,1.55152,1.5516,1.55137,1.55137,174200003.0
2005-03-07 15:23:00,1.55133,1.55159,1.55125,1.55142,139900001.0
2005-03-07 15:24:00,1.55144,1.55159,1.55144,1.55152,199600004.0
2005-03-07 15:25:00,1.55147,1.55155,1.55133,1.55147,237200000.0
2005-03-07 15:26:00,1.55151,1.55161,1.55136,1.55137,207799998.0
2005-03-07 15:27:00,1.55148,1.55164,1.55135,1.55142,408899994.0
2005-03-07 15:28:00,1.55155,1.55156,1.55134,1.55134,225200002.0
2005-03-07 15:29:00,1.55144,1.55152,1.55122,1.55135,276400001.0
2005-03-07 15:30:00,1.55138,1.5515,1.55125,1.55135,223999996.0
2005-03-07 15:31:00,1.55139,1.55151,1.55129,1.55141,90800003.0
2005-03-07 15:32:00,1.5515,1.55157,1.55131,1.55154,299599998.0
2005-03-07 15:33:00,1.55152,1.55152,1.55127,1.55144,258199998.0
2005-03-07 15:34:00,1.55155,1.55155,1.55128,1.55128,185900000.0
2005-03-07 15:35:00,1.55157,1.55164,1.5514,1.55145,194400001.0
2005-03-07 15:36:00,1.55159,1.55159,1.55137,1.55137,169799999.0
2005-03-07 15:37:00,1.55146,1.5515,1.55123,1.55123,209200000.0
2005-03-07 15:38:00,1.55132,1.55148,1.55126,1.55137,195800000.0
2005-03-07 15:39:00,1.55147,1.55158,1.55121,1.55143,195300002.0
2005-03-07 15:40:00,1.5514,1.5515,1.55127,1.55131,346699997.0
2005-03-07 15:41:00,1.55128,1.55147,1.55124,1.55132,288499997.0
2005-03-07 15:42:00,1.55128,1.55128,1.55111,1.55113,38400000.0
2005-03-07 15:43:00,1.5513,1.5513,1.55103,1.55117,173499999.0
2005-03-07 15:44:00,1.55114,1.55131,1.55114,1.55123,271399996.0
2005-03-07 15:45:00,1.55132,1.55141,1.55111,1.55111,250699999.0
2005-03-07 15:46:00,1.55124,1.55136,1.55108,1.5512,305900001.0
2005-03-07 15:47:00,1.55132,1.55132,1.55105,1.55105,255399998.0
2005-03-07 15:48:00,1.55118,1.5513,1.55106,1.55122,477699988.0
2005-03-07 15:49:00,1.55115,1.55138,1.55115,1.55129,311999996.0
2005-03-07 15:50:00,1.55122,1.55123,1.551,1.55105,295099995.0
2005-03-07 15:51:00,1.55125,1.55125,1.55101,1.55101,194299999.0
2005-03-07 15:52:00,1.55112,1.55124,1.55106,1.55106,400999996.0
2005-03-07 15:53:00,1.5512,1.55132,1.55112,1.55112,195699999.0
2005-03-07 15:54:00,1.55122,1.55135,1.55115,1.5513,312300002.0
2005-03-07 15:55:00,1.55124,1.5514,1.55108,1.55129,415900004.0
2005-03-07 15:56:00,1.5512,1.55134,1.55111,1.55128,365699996.0
2005-03-07 15:57:00,1.55122,1.55122,1.55107,1.55108,329899995.0
2005-03-07 15:58:00,1.55117,1.55123,1.55109,1.55114,192499998.0
2005-03-07 15:59:00,1.55122,1.5513,1.55107,1.55107,293100001.0
2005-03-07 16:00:00,1.55117,1.55118,1.55102,1.55118,261300000.0
2005-03-07 16:01:00,1.55102,1.55122,1.55085,1.55103,309200000.0
2005-03-07 16:02:00,1.55116,1.55129,1.55102,1.55113,239900001.0
2005-03-07 16:03:00,1.55116,1.55145,1.55112,1.55145,433900000.0
2005-03-07 16:04:00,1.55151,1.55151,1.55129,1.55147,248300002.0
2005-03-07 16:05:00,1.55141,1.55151,1.55124,1.55133,237799999.0
2005-03-07 16:06:00,1.55133,1.55156,1.55133,1.55155,280700003.0
2005-03-07 16:07:00,1.55141,1.55161,1.55135,1.55143,309500003.0
2005-03-07 16:08:00,1.55149,1.5517,1.55144,1.55166,330300000.0
2005-03-07 16:09:00,1.55165,1.55165,1.55152,1.55152,95800000.0
2005-03-07 16:10:00,1.55166,1.55183,1.55155,1.55183,284699999.0
2005-03-07 16:11:00,1.55177,1.55184,1.55151,1.55165,352500003.0
2005-03-07 16:12:00,1.55175,1.5518,1.55161,1.55161,186099999.0
2005-03-07 16:13:00,1.5516,1.55176,1.5514,1.55152,326500000.0
2005-03-07 16:14:00,1.55156,1.55169,1.55124,1.55159,425700001.0
2005-03-07 16:15:00,1.55138,1.5518,1.55138,1.55154,363099996.0
2005-03-07 16:16:00,1.55145,1.55162,1.55138,1.55152,421500001.0
2005-03-07 16:17:00,1.5516,1.55165,1.55137,1.55155,358800003.0
2005-03-07 16:18:00,1.55157,1.5517,1.55149,1.5517,242900000.0
2005-03-07 16:19:00,1.55162,1.55179,1.55154,1.55171,268800000.0
2005-03-07 16:20:00,1.55183,1.55198,1.55171,1.55181,411600000.0
2005-03-07 16:21:00,1.55192,1.55192,1.55173,1.55173,184499995.0
2005-03-07 16:22:00,1.5517,1.55188,1.55169,1.55174,388699998.0
2005-03-07 16:23:00,1.552,1.552,1.55175,1.55175,194100003.0
2005-03-07 16:24:00,1.55165,1.55192,1.55165,1.55172,376499997.0
2005-03-07 16:25:00,1.5517,1.5518,1.55162,1.55177,185300004.0
2005-03-07 16:26:00,1.55155,1.55179,1.55136,1.55172,298200001.0
2005-03-07 16:27:00,1.55159,1.55191,1.55155,1.55177,397800003.0
2005-03-07 16:28:00,1.55158,1.55193,1.55157,1.55193,232500003.0
2005-03-07 16:29:00,1.55181,1.55208,1.55166,1.55198,271100006.0
2005-03-07 16:30:00,1.55148,1.55188,1.55148,1.55178,137600001.0
2005-03-07 16:31:00,1.55173,1.5518,1.55155,1.55167,252800003.0
2005-03-07 16:32:00,1.55164,1.55175,1.55161,1.55168,52800000.0
2005-03-07 16:33:00,1.55154,1.55169,1.55149,1.55162,220599995.0
2005-03-07 16:34:00,1.55157,1.55165,1.55147,1.55157,114200001.0
2005-03-07 16:35:00,1.55146,1.55146,1.55135,1.55135,52900002.0
2005-03-07 16:36:00,1.5528,1.553,1.5528,1.5528,491199995.0
2005-03-07 16:37:00,1.553,1.553,1.5526,1.5528,491199995.0
2005-03-07 16:38:00,1.55139,1.55156,1.55094,1.55139,491199995.0
2005-03-07 16:39:00,1.55142,1.55161,1.55133,1.55137,337299997.0
2005-03-07 16:40:00,1.55134,1.55165,1.55134,1.55156,297499999.0
2005-03-07 16:41:00,1.55144,1.55158,1.5513,1.55145,248999995.0
2005-03-07 16:42:00,1.55128,1.5516,1.55127,1.5516,302400000.0
2005-03-07 16:43:00,1.5514,1.55156,1.5512,1.55139,118199999.0
2005-03-07 16:44:00,1.55143,1.5516,1.55136,1.55151,370299996.0
2005-03-07 16:45:00,1.55163,1.55197,1.55163,1.55189,339300005.0
2005-03-07 16:46:00,1.55197,1.552,1.55171,1.55189,346499999.0
2005-03-07 16:47:00,1.55176,1.55202,1.55173,1.55202,385199999.0
2005-03-07 16:48:00,1.55202,1.55202,1.55179,1.55179,149100003.0
2005-03-07 16:49:00,1.55201,1.55201,1.55187,1.55187,72699999.0
2005-03-07 16:50:00,1.55207,1.55207,1.55196,1.55197,155800001.0
2005-03-07 16:51:00,1.55173,1.55195,1.5516,1.5518,375400004.0
2005-03-07 16:52:00,1.5519,1.55194,1.55181,1.55184,184200000.0
2005-03-07 16:53:00,1.55177,1.55187,1.55165,1.55172,152700002.0
2005-03-07 16:54:00,1.55182,1.55193,1.55163,1.55174,424700000.0
2005-03-07 16:55:00,1.55193,1.55208,1.55183,1.55192,600600002.0
2005-03-07 16:56:00,1.5518,1.55188,1.55167,1.55168,321000002.0
2005-03-07 16:57:00,1.55192,1.552,1.55175,1.55181,427500005.0
2005-03-07 16:58:00,1.55173,1.55208,1.55173,1.55196,277300005.0
2005-03-07 16:59:00,1.55189,1.55212,1.55189,1.55208,216999999.0
2005-03-07 17:00:00,1.55194,1.55207,1.55177,1.55205,242900000.0
2005-03-07 17:01:00,1.55206,1.55213,1.55187,1.55207,424999999.0
2005-03-07 17:02:00,1.55197,1.55212,1.55193,1.55205,283300003.0
2005-03-07 17:03:00,1.55213,1.55221,1.55187,1.55202,235699999.0
2005-03-07 17:04:00,1.55197,1.55215,1.5518,1.552,386300000.0
2005-03-07 17:05:00,1.5521,1.55215,1.55197,1.55201,412299999.0
2005-03-07 17:06:00,1.55202,1.55206,1.55189,1.55198,232400000.0
2005-03-07 17:07:00,1.55205,1.55213,1.5519,1.55207,286500000.0
2005-03-07 17:08:00,1.55202,1.5522,1.55196,1.55216,285400000.0
2005-03-07 17:09:00,1.5521,1.5522,1.55194,1.55211,310900000.0
2005-03-07 17:10:00,1.5522,1.55225,1.552,1.552,196800001.0
2005-03-07 17:11:00,1.55216,1.55216,1.55197,1.55202,296500000.0
2005-03-07 17:12:00,1.55222,1.55225,1.55206,1.55218,276399998.0
2005-03-07 17:13:00,1.55231,1.55245,1.55217,1.5522,184100000.0
2005-03-07 17:14:00,1.55221,1.55245,1.5522,1.5523,396300003.0
2005-03-07 17:15:00,1.55231,1.55242,1.55215,1.55224,239800001.0
2005-03-07 17:16:00,1.55225,1.55249,1.55222,1.55228,386900001.0
2005-03-07 17:17:00,1.5521,1.5523,1.55208,1.5522,416900003.0
2005-03-07 17:18:00,1.55211,1.55225,1.55199,1.5521,87400001.0
2005-03-07 17:19:00,1.55215,1.55223,1.55202,1.55218,162699999.0
2005-03-07 17:20:00,1.55215,1.55223,1.55201,1.55211,257200001.0
2005-03-07 17:21:00,1.55215,1.55215,1.5521,1.5521,96700000.0
2005-03-07 17:22:00,1.55214,1.55217,1.55201,1.55203,338700002.0
2005-03-07 17:23:00,1.5522,1.55229,1.5521,1.55211,298799996.0
2005-03-07 17:24:00,1.55237,1.55247,1.55215,1.55215,230899999.0
2005-03-07 17:25:00,1.55244,1.55263,1.55244,1.55247,243800002.0
2005-03-07 17:26:00,1.55247,1.55251,1.55234,1.55247,329499999.0
2005-03-07 17:27:00,1.55233,1.5526,1.55233,1.5526,305800002.0
2005-03-07 17:28:00,1.55258,1.55258,1.55233,1.55233,82300000.0
2005-03-07 17:29:00,1.55239,1.5526,1.55236,1.5526,227200002.0
2005-03-07 17:30:00,1.55247,1.55261,1.55235,1.55252,185500002.0
2005-03-07 17:31:00,1.55261,1.55266,1.55239,1.55239,355399999.0
2005-03-07 17:32:00,1.55243,1.55252,1.55226,1.55243,208900005.0
2005-03-07 17:33:00,1.55253,1.55274,1.55251,1.55257,233500000.0
2005-03-07 17:34:00,1.55282,1.55282,1.55251,1.55262,192699995.0
2005-03-07 17:35:00,1.55275,1.55276,1.55257,1.5527,290700000.0
2005-03-07 17:36:00,1.55265,1.55283,1.55249,1.5527,305100002.0
2005-03-07 17:37:00,1.55257,1.55274,1.55245,1.55251,176500000.0
2005-03-07 17:38:00,1.55234,1.55248,1.5523,1.5523,232599998.0
2005-03-07 17:39:00,1.55242,1.5526,1.55233,1.55249,341000001.0
2005-03-07 17:40:00,1.55247,1.55267,1.55233,1.5525,254000001.0
2005-03-07 17:41:00,1.55262,1.55262,1.5524,1.55241,376700000.0
2005-03-07 17:42:00,1.55257,1.55265,1.55243,1.55258,195500002.0
2005-03-07 17:43:00,1.55236,1.55263,1.55236,1.55252,228899997.0
2005-03-07 17:44:00,1.55248,1.5527,1.55232,1.55261,312899997.0
2005-03-07 17:45:00,1.55249,1.55267,1.55249,1.5526,320599999.0
2005-03-07 17:46:00,1.55256,1.55263,1.5524,1.55262,458900004.0
2005-03-07 17:47:00,1.55252,1.55265,1.55252,1.55265,102200001.0
2005-03-07 17:48:00,1.5526,1.55265,1.55243,1.55257,220900000.0
2005-03-07 17:49:00,1.55244,1.55267,1.55238,1.55255,520800013.0
2005-03-07 17:50:00,1.55252,1.55261,1.55243,1.55253,264100000.0
2005-03-07 17:51:00,1.55255,1.55255,1.55239,1.55247,203700005.0
2005-03-07 17:52:00,1.55244,1.55255,1.55228,1.55239,159100000.0
2005-03-07 17:53:00,1.55237,1.55249,1.55222,1.55235,298099998.0
2005-03-07 17:54:00,1.55248,1.55258,1.55234,1.55234,280199997.0
2005-03-07 17:55:00,1.55235,1.55247,1.55233,1.55242,178900002.0
2005-03-07 17:56:00,1.55233,1.55252,1.55225,1.55237,144000002.0
2005-03-07 17:57:00,1.55246,1.55246,1.55234,1.55234,121399997.0
2005-03-07 17:58:00,1.55245,1.5526,1.55232,1.55242,125400000.0
2005-03-07 17:59:00,1.55241,1.55241,1.55224,1.55231,185199997.0
2005-03-07 18:00:00,1.55225,1.55233,1.55211,1.55221,207499995.0
2005-03-07 18:01:00,1.5526,1.5527,1.5526,1.5527,1914000021.0
2005-03-07 18:02:00,1.5526,1.5527,1.5525,1.5526,1914000021.0
2005-03-07 18:03:00,1.5526,1.5526,1.5524,1.5525,1914000021.0
2005-03-07 18:04:00,1.5526,1.5526,1.5524,1.5524,1914000021.0
2005-03-07 18:07:00,1.5524,1.5524,1.5524,1.5524,1914000021.0
2005-03-07 18:08:00,1.5524,1.5525,1.5524,1.5524,1914000021.0
2005-03-07 18:09:00,1.55165,1.55176,1.5515,1.55159,1914000021.0
2005-03-07 18:10:00,1.5524,1.5525,1.5524,1.5524,1557100005.0
2005-03-07 18:11:00,1.55172,1.55181,1.55149,1.55154,1557100005.0
2005-03-07 18:12:00,1.55171,1.55171,1.55145,1.55149,1988300000.0
2005-03-07 18:13:00,1.55168,1.55174,1.55146,1.55146,1367799999.0
2005-03-07 18:14:00,1.5524,1.5525,1.5524,1.5524,1110199998.0
2005-03-07 18:15:00,1.5515,1.55164,1.55134,1.55164,1110199998.0
2005-03-07 18:16:00,1.5525,1.5526,1.5524,1.5524,1971400009.0
2005-03-07 18:17:00,1.5516,1.55172,1.55143,1.55152,1971400009.0
2005-03-07 18:18:00,1.55138,1.55169,1.55138,1.55145,788900008.0
2005-03-07 18:19:00,1.5524,1.5524,1.5524,1.5524,1987699999.0
2005-03-07 18:20:00,1.55159,1.55165,1.55142,1.5515,1987699999.0
2005-03-07 18:21:00,1.55167,1.55184,1.55152,1.5516,708800004.0
2005-03-07 18:22:00,1.55177,1.55182,1.55158,1.55158,1103200005.0
2005-03-07 18:23:00,1.5524,1.5524,1.5524,1.5524,1336200000.0
2005-03-07 18:24:00,1.5524,1.5524,1.5524,1.5524,1336200000.0
2005-03-07 18:25:00,1.5524,1.5526,1.5524,1.5526,1336200000.0
2005-03-07 18:26:00,1.5525,1.5526,1.5525,1.5526,1336200000.0
2005-03-07 18:27:00,1.55157,1.55173,1.55149,1.55157,1336200000.0
2005-03-07 18:28:00,1.55162,1.55174,1.55151,1.55162,1964900001.0
2005-03-07 18:29:00,1.55162,1.55172,1.55152,1.55158,1690699998.0
2005-03-07 18:30:00,1.5517,1.55185,1.55159,1.55162,1024300011.0
2005-03-07 18:31:00,1.55179,1.55202,1.55176,1.5518,1053200000.0
2005-03-07 18:32:00,1.55193,1.55212,1.55172,1.55203,1281500007.0
2005-03-07 18:33:00,1.55208,1.5522,1.55193,1.55199,2122800001.0
2005-03-07 18:34:00,1.5526,1.5526,1.5526,1.5526,1872799990.0
2005-03-07 18:35:00,1.55222,1.5523,1.55205,1.55208,1872799990.0
2005-03-07 18:36:00,1.55197,1.55204,1.55176,1.5519,1474899991.0
2005-03-07 18:37:00,1.55203,1.55203,1.55176,1.55181,2130900000.0
2005-03-07 18:38:00,1.5518,1.55206,1.55173,1.55188,1567800001.0
2005-03-07 18:39:00,1.55198,1.55205,1.55183,1.55191,2090800008.0
2005-03-07 18:40:00,1.5526,1.5526,1.5526,1.5526,1032000003.0
2005-03-07 18:41:00,1.55192,1.55222,1.55188,1.5521,1032000003.0
2005-03-07 18:42:00,1.55221,1.55221,1.55189,1.55193,1415799992.0
2005-03-07 18:43:00,1.55209,1.55215,1.55195,1.55198,424700002.0
2005-03-07 18:44:00,1.55212,1.55235,1.55205,1.55205,1073699994.0
2005-03-07 18:45:00,1.55216,1.55246,1.55198,1.55217,451799994.0
2005-03-07 18:46:00,1.55236,1.55236,1.55207,1.55207,380199999.0
2005-03-07 18:47:00,1.55222,1.55222,1.55189,1.55189,234100000.0
2005-03-07 18:48:00,1.5519,1.55207,1.55186,1.55202,1344900001.0
2005-03-07 18:49:00,1.55211,1.55216,1.55194,1.55206,380400004.0
2005-03-07 18:50:00,1.55222,1.55231,1.55199,1.55199,633299996.0
2005-03-07 18:51:00,1.55237,1.55239,1.55205,1.55205,1387000004.0
2005-03-07 18:52:00,1.55217,1.5525,1.55215,1.55244,1300100001.0
2005-03-07 18:53:00,1.55244,1.55267,1.55212,1.5526,1238100000.0
2005-03-07 18:54:00,1.55272,1.55281,1.55243,1.55251,1001899993.0
2005-03-07 18:55:00,1.55261,1.55266,1.55238,1.55238,1603200005.0
2005-03-07 18:56:00,1.55252,1.55262,1.55242,1.55255,832600005.0
2005-03-07 18:57:00,1.55264,1.55264,1.55231,1.55248,804800006.0
2005-03-07 18:58:00,1.55262,1.55274,1.55242,1.55252,1244699995.0
2005-03-07 18:59:00,1.5524,1.55259,1.55235,1.5525,1565099998.0
2005-03-07 19:00:00,1.55233,1.55262,1.55228,1.55246,491899999.0
2005-03-07 19:01:00,1.55255,1.55263,1.55239,1.5526,353400001.0
2005-03-07 19:02:00,1.55235,1.5525,1.55221,1.55241,1125300001.0
2005-03-07 19:03:00,1.55246,1.55246,1.5522,1.55223,533700006.0
2005-03-07 19:04:00,1.55231,1.55236,1.55217,1.55217,261200005.0
2005-03-07 19:05:00,1.55227,1.55234,1.55212,1.55228,734600001.0
2005-03-07 19:06:00,1.55219,1.55235,1.55216,1.55228,1574800002.0
2005-03-07 19:07:00,1.55225,1.55235,1.55203,1.55203,729900005.0
2005-03-07 19:08:00,1.5522,1.55238,1.55219,1.5523,1781100003.0
2005-03-07 19:09:00,1.55227,1.55233,1.55208,1.5521,1526500011.0
2005-03-07 19:10:00,1.55215,1.55242,1.55215,1.5523,846700003.0
2005-03-07 19:11:00,1.55217,1.55225,1.55205,1.55208,1100199997.0
2005-03-07 19:12:00,1.55208,1.55224,1.55201,1.5522,856600010.0
2005-03-07 19:13:00,1.5521,1.5523,1.55202,1.55228,469900002.0
2005-03-07 19:14:00,1.55215,1.55239,1.55215,1.55227,212600000.0
2005-03-07 19:15:00,1.55235,1.55252,1.55223,1.55226,1346500001.0
2005-03-07 19:16:00,1.55224,1.55241,1.55218,1.55228,742299993.0
2005-03-07 19:17:00,1.55235,1.55238,1.5521,1.5521,1056199991.0
2005-03-07 19:18:00,1.55221,1.5523,1.55208,1.55226,785400002.0
2005-03-07 19:19:00,1.55214,1.55235,1.55209,1.55223,805600007.0
2005-03-07 19:20:00,1.55233,1.55233,1.55205,1.55219,1211400006.0
2005-03-07 19:21:00,1.55228,1.55235,1.55216,1.5522,1064799999.0
2005-03-07 19:22:00,1.55237,1.55237,1.55218,1.55228,185100000.0
2005-03-07 19:23:00,1.55215,1.55228,1.55201,1.55215,594099999.0
2005-03-07 19:24:00,1.55227,1.55233,1.55216,1.55225,605300003.0
2005-03-07 19:25:00,1.55235,1.55244,1.55215,1.55223,722700005.0
2005-03-07 19:26:00,1.55244,1.55244,1.55218,1.55236,1022100006.0
2005-03-07 19:27:00,1.55232,1.55252,1.5523,1.5524,1450400004.0
2005-03-07 19:28:00,1.55229,1.55257,1.55229,1.55248,463300002.0
2005-03-07 19:29:00,1.55236,1.55255,1.55225,1.55242,985099999.0
2005-03-07 19:30:00,1.5519,1.5519,1.5519,1.5519,1315600003.0
2005-03-07 19:31:00,1.55247,1.55255,1.55228,1.55248,1315600003.0
2005-03-07 19:32:00,1.55236,1.55255,1.55236,1.55247,770400008.0
2005-03-07 19:33:00,1.55246,1.55253,1.55227,1.55227,820500006.0
2005-03-07 19:34:00,1.55249,1.55252,1.55221,1.55236,1622700005.0
2005-03-07 19:35:00,1.55238,1.55255,1.55222,1.55255,903000006.0
2005-03-07 19:36:00,1.55243,1.55251,1.55214,1.55242,842599992.0
2005-03-07 19:37:00,1.55238,1.55254,1.55237,1.55254,288400008.0
2005-03-07 19:38:00,1.55238,1.55247,1.5523,1.55237,775900001.0
2005-03-07 19:39:00,1.5523,1.55243,1.55217,1.55217,1260599999.0
2005-03-07 19:40:00,1.55243,1.55249,1.5523,1.5523,523799998.0
2005-03-07 19:41:00,1.5524,1.55246,1.55231,1.55232,486600003.0
2005-03-07 19:42:00,1.55246,1.55254,1.55237,1.55249,620700005.0
2005-03-07 19:43:00,1.5525,1.55258,1.55242,1.55242,336000004.0
2005-03-07 19:44:00,1.5525,1.55258,1.5524,1.5525,731500001.0
2005-03-07 19:45:00,1.55248,1.55248,1.55225,1.55234,210000001.0
2005-03-07 19:46:00,1.55237,1.55255,1.55232,1.55236,715200002.0
2005-03-07 19:47:00,1.55236,1.55264,1.55236,1.55256,305100001.0
2005-03-07 19:48:00,1.55255,1.55263,1.5525,1.55252,575800003.0
2005-03-07 19:49:00,1.55255,1.55255,1.55237,1.55255,1294299999.0
2005-03-07 19:50:00,1.55247,1.55255,1.55234,1.55248,142200000.0
2005-03-07 19:51:00,1.55251,1.55253,1.55238,1.55242,621600001.0
2005-03-07 19:52:00,1.55238,1.55245,1.5523,1.55245,306799997.0
2005-03-07 19:53:00,1.55248,1.55253,1.55229,1.55229,578900001.0
2005-03-07 19:54:00,1.55243,1.55251,1.55228,1.55228,303700001.0
2005-03-07 19:55:00,1.55246,1.55248,1.55221,1.55221,487800001.0
2005-03-07 19:56:00,1.55215,1.55254,1.55197,1.55236,1313600004.0
2005-03-07 19:57:00,1.55249,1.55249,1.55223,1.55223,1332799993.0
2005-03-07 19:58:00,1.55244,1.55253,1.55222,1.55222,1597000004.0
2005-03-07 19:59:00,1.55235,1.55245,1.55222,1.5524,1020099992.0
2005-03-07 20:00:00,1.55236,1.55244,1.55214,1.55227,627999998.0
2005-03-07 20:01:00,1.5522,1.55235,1.55211,1.55227,737400003.0
2005-03-07 20:02:00,1.55231,1.55237,1.55214,1.55226,528600006.0
2005-03-07 20:03:00,1.55232,1.55238,1.55224,1.55231,123399999.0
2005-03-07 20:04:00,1.55232,1.55241,1.55226,1.55237,335300003.0
2005-03-07 20:05:00,1.55246,1.55256,1.55211,1.55211,265499998.0
2005-03-07 20:06:00,1.55257,1.55262,1.55244,1.55244,298500001.0
2005-03-07 20:07:00,1.55242,1.55242,1.55223,1.55223,112100001.0
2005-03-07 20:08:00,1.55226,1.55239,1.55212,1.5522,1468300012.0
2005-03-07 20:09:00,1.55213,1.55229,1.55213,1.55222,409099997.0
2005-03-07 20:10:00,1.55213,1.55227,1.55211,1.55221,294000002.0
2005-03-07 20:11:00,1.55208,1.55243,1.55174,1.55243,694800001.0
2005-03-07 20:12:00,1.55219,1.55228,1.5521,1.55221,329199999.0
2005-03-07 20:13:00,1.5522,1.55235,1.55206,1.5521,1889000007.0
2005-03-07 20:14:00,1.55221,1.55235,1.55201,1.55211,488000007.0
2005-03-07 20:15:00,1.55218,1.55232,1.55216,1.55225,1041100000.0
2005-03-07 20:16:00,1.55223,1.55238,1.55214,1.55222,1916900008.0
2005-03-07 20:17:00,1.55218,1.55228,1.5521,1.55228,408499999.0
2005-03-07 20:18:00,1.55218,1.55225,1.5521,1.5522,359699998.0
2005-03-07 20:20:00,1.5526,1.5526,1.5526,1.5526,575400001.0
2005-03-07 20:21:00,1.55192,1.55206,1.55192,1.55198,575400001.0
2005-03-07 20:22:00,1.5519,1.55203,1.5518,1.55196,665400000.0
2005-03-07 20:23:00,1.55197,1.55213,1.55181,1.55191,1097700008.0
2005-03-07 20:24:00,1.55203,1.55203,1.55177,1.5518,665899999.0
2005-03-07 20:25:00,1.5518,1.55198,1.55173,1.55193,1035500005.0
2005-03-07 20:26:00,1.55195,1.55203,1.55183,1.55191,381000004.0
2005-03-07 20:27:00,1.55197,1.55203,1.55183,1.55191,530200002.0
2005-03-07 20:29:00,1.55187,1.55187,1.55156,1.55156,1459000003.0
2005-03-07 20:31:00,1.55166,1.55181,1.55157,1.55176,1803100006.0
2005-03-07 20:32:00,1.5526,1.5526,1.5526,1.5526,555100001.0
2005-03-07 20:33:00,1.55175,1.55187,1.55157,1.55173,555100001.0
2005-03-07 20:34:00,1.55157,1.55185,1.55157,1.55176,348400007.0
2005-03-07 20:35:00,1.55176,1.55187,1.55162,1.55174,739200000.0
2005-03-07 20:36:00,1.55181,1.55193,1.55158,1.55184,642699998.0
2005-03-07 20:37:00,1.55182,1.55202,1.55165,1.55178,894100006.0
2005-03-07 20:38:00,1.55176,1.55186,1.55162,1.55164,1811900008.0
2005-03-07 20:39:00,1.55182,1.55191,1.55159,1.55159,883400006.0
2005-03-07 20:40:00,1.55189,1.55189,1.55168,1.55168,1265999998.0
2005-03-07 20:41:00,1.55166,1.55189,1.55152,1.55175,598899994.0
2005-03-07 20:42:00,1.55187,1.55194,1.55144,1.55144,217400001.0
2005-03-07 20:43:00,1.55174,1.55184,1.55158,1.55158,1137300001.0
2005-03-07 20:44:00,1.55172,1.55177,1.55147,1.55149,1277400010.0
2005-03-07 20:45:00,1.55175,1.5518,1.5516,1.5516,913399996.0
2005-03-07 20:46:00,1.55184,1.55206,1.55157,1.55196,385299996.0
2005-03-07 20:47:00,1.55217,1.55217,1.55188,1.55199,675599997.0
2005-03-07 20:48:00,1.552,1.55226,1.552,1.55211,1225999993.0
2005-03-07 20:49:00,1.55192,1.55221,1.55192,1.55208,727600006.0
2005-03-07 20:50:00,1.55217,1.55222,1.55199,1.55203,2028000005.0
2005-03-07 20:51:00,1.55204,1.55217,1.55198,1.55203,310700003.0
2005-03-07 20:52:00,1.55206,1.55213,1.55188,1.55202,1516500006.0
2005-03-07 20:53:00,1.55199,1.5522,1.55193,1.55202,1184599999.0
2005-03-07 20:54:00,1.55215,1.55222,1.55195,1.55202,726799995.0
2005-03-07 20:55:00,1.55219,1.55219,1.55203,1.55208,623199998.0
2005-03-07 20:56:00,1.5527,1.5527,1.5525,1.5525,1562499992.0
2005-03-07 20:57:00,1.5524,1.5526,1.5524,1.5526,1562499992.0
2005-03-07 20:58:00,1.5526,1.5527,1.5526,1.5526,1562499992.0
2005-03-07 20:59:00,1.5527,1.5528,1.5526,1.5528,1562499992.0
2005-03-07 21:00:00,1.5529,1.553,1.5529,1.553,1562499992.0
2005-03-07 21:01:00,1.5531,1.5531,1.553,1.5531,1562499992.0
2005-03-07 21:02:00,1.55205,1.55227,1.55205,1.55213,1562499992.0
2005-03-07 21:03:00,1.55218,1.55226,1.55202,1.55204,1646300004.0
2005-03-07 21:04:00,1.55204,1.55217,1.55192,1.55206,266899997.0
2005-03-07 21:05:00,1.5519,1.55206,1.55169,1.552,902099999.0
2005-03-07 21:06:00,1.55176,1.55207,1.55161,1.55188,590000000.0
2005-03-07 21:07:00,1.55188,1.55206,1.55187,1.55206,406099999.0
2005-03-07 21:08:00,1.55193,1.55205,1.55183,1.55205,332100001.0
2005-03-07 21:09:00,1.55219,1.55219,1.55196,1.55196,693700003.0
2005-03-07 21:10:00,1.5521,1.55222,1.55196,1.55198,926700004.0
2005-03-07 21:11:00,1.55216,1.55223,1.55195,1.55223,750000002.0
2005-03-07 21:12:00,1.55225,1.55231,1.55208,1.55223,258100000.0
2005-03-07 21:13:00,1.55232,1.5524,1.55223,1.55225,955300010.0
2005-03-07 21:14:00,1.55233,1.55243,1.55218,1.55235,748100006.0
2005-03-07 21:15:00,1.55245,1.55245,1.55219,1.5522,770500002.0
2005-03-07 21:16:00,1.55178,1.55252,1.55178,1.55214,561599995.0
2005-03-07 21:17:00,1.55239,1.55243,1.55219,1.55219,1398600004.0
2005-03-07 21:18:00,1.55243,1.55252,1.55217,1.55233,650900010.0
2005-03-07 21:19:00,1.55229,1.5524,1.55217,1.55235,605700001.0
2005-03-07 21:20:00,1.5529,1.5529,1.5526,1.5528,1789500005.0
2005-03-07 21:21:00,1.5528,1.5528,1.5527,1.5527,1789500005.0
2005-03-07 21:22:00,1.55237,1.55247,1.55216,1.55232,1789500005.0
2005-03-07 21:23:00,1.55218,1.55228,1.55192,1.55218,1161700004.0
2005-03-07 21:24:00,1.55221,1.55239,1.55217,1.55239,796100010.0
2005-03-07 21:25:00,1.5525,1.55265,1.55212,1.55242,1028200007.0
2005-03-07 21:26:00,1.55215,1.55263,1.55209,1.55246,488700001.0
2005-03-07 21:27:00,1.55264,1.55272,1.55243,1.55271,591100003.0
2005-03-07 21:28:00,1.55231,1.55245,1.55227,1.55238,989399993.0
2005-03-07 21:29:00,1.55231,1.55252,1.55225,1.55241,578700005.0
2005-03-07 21:30:00,1.55225,1.55238,1.5522,1.55235,462199994.0
2005-03-07 21:31:00,1.55235,1.55235,1.55217,1.55235,566299996.0
2005-03-07 21:32:00,1.55226,1.5525,1.55214,1.55227,1811700009.0
2005-03-07 21:33:00,1.55221,1.55243,1.55221,1.55237,308500002.0
2005-03-07 21:34:00,1.5524,1.55254,1.55229,1.55233,1448900001.0
2005-03-07 21:35:00,1.55256,1.55261,1.55206,1.55206,863700000.0
2005-03-07 21:36:00,1.55238,1.5525,1.5522,1.5525,184200002.0
2005-03-07 21:37:00,1.55235,1.55261,1.55226,1.55246,404400002.0
2005-03-07 21:38:00,1.55228,1.55246,1.55224,1.55238,319299999.0
2005-03-07 21:39:00,1.55233,1.55264,1.55228,1.55255,229999998.0
2005-03-07 21:40:00,1.55224,1.55241,1.55216,1.55229,631600000.0
2005-03-07 21:41:00,1.55226,1.55236,1.55208,1.55222,764600007.0
2005-03-07 21:42:00,1.55232,1.55249,1.55228,1.55241,607000003.0
2005-03-07 21:43:00,1.5524,1.55247,1.55229,1.55234,1193799998.0
2005-03-07 21:44:00,1.55248,1.55251,1.55193,1.55217,1261900001.0
2005-03-07 21:45:00,1.55241,1.55259,1.55229,1.55243,723100002.0
2005-03-07 21:46:00,1.5524,1.55255,1.55231,1.55252,1194900007.0
2005-03-07 21:47:00,1.5524,1.55261,1.55235,1.5525,1188800001.0
2005-03-07 21:48:00,1.55237,1.55258,1.55232,1.55239,459099998.0
2005-03-07 21:49:00,1.5525,1.55275,1.5523,1.55241,945600003.0
2005-03-07 21:50:00,1.55262,1.5527,1.55242,1.55247,242699999.0
2005-03-07 21:51:00,1.55256,1.55277,1.55245,1.55276,481999996.0
2005-03-07 21:52:00,1.55277,1.55291,1.5526,1.55273,1994300015.0
2005-03-07 21:53:00,1.55287,1.55293,1.55271,1.55282,649200002.0
2005-03-07 21:54:00,1.5529,1.5529,1.55245,1.55245,297300003.0
2005-03-07 21:55:00,1.55245,1.55257,1.55235,1.55242,411899999.0
2005-03-07 21:56:00,1.55261,1.55261,1.55231,1.55241,469499999.0
2005-03-07 21:57:00,1.5527,1.5527,1.5527,1.5527,763199998.0
2005-03-07 21:58:00,1.55262,1.55262,1.55226,1.55229,763199998.0
2005-03-07 21:59:00,1.55246,1.55274,1.55225,1.55257,1130500013.0
2005-03-07 22:00:00,1.5525,1.55297,1.55216,1.55297,702599998.0
2005-03-07 22:01:00,1.55307,1.55307,1.55281,1.55287,284500001.0
2005-03-07 22:02:00,1.55277,1.55306,1.55261,1.55278,1136600010.0
2005-03-07 22:03:00,1.55302,1.55311,1.55266,1.55295,476299998.0
2005-03-07 22:04:00,1.55251,1.55304,1.55251,1.55299,578900003.0
2005-03-07 22:05:00,1.553,1.553,1.55244,1.55247,389700002.0
2005-03-07 22:06:00,1.55286,1.55298,1.55272,1.55295,560800004.0
2005-03-07 22:07:00,1.55278,1.5529,1.55271,1.55285,151200002.0
2005-03-07 22:08:00,1.5529,1.5529,1.5527,1.55275,449399995.0
2005-03-07 22:09:00,1.55296,1.55296,1.55265,1.55265,274900001.0
2005-03-07 22:10:00,1.55282,1.5529,1.55261,1.55271,208500002.0
2005-03-07 22:11:00,1.55275,1.55282,1.55261,1.55271,224799997.0
2005-03-07 22:12:00,1.55265,1.55275,1.5526,1.5527,692499999.0
2005-03-07 22:13:00,1.55251,1.5527,1.55248,1.5525,259000001.0
2005-03-07 22:14:00,1.55262,1.55275,1.55254,1.5527,263299998.0
2005-03-07 22:15:00,1.5525,1.55281,1.55245,1.55267,540499998.0
2005-03-07 22:16:00,1.55267,1.55272,1.55253,1.55253,189800002.0
2005-03-07 22:17:00,1.55274,1.55285,1.55274,1.55285,142500000.0
2005-03-07 22:18:00,1.55265,1.55281,1.55234,1.55234,128300000.0
2005-03-07 22:19:00,1.55272,1.55272,1.55244,1.55257,223100000.0
2005-03-07 22:20:00,1.55266,1.55268,1.55233,1.55255,373100002.0
2005-03-07 22:21:00,1.55267,1.55267,1.55245,1.55245,331399998.0
2005-03-07 22:22:00,1.55251,1.5527,1.5524,1.55261,868100002.0
2005-03-07 22:23:00,1.55269,1.55272,1.55254,1.55254,188300000.0
2005-03-07 22:24:00,1.55285,1.5529,1.55266,1.55266,269200000.0
2005-03-07 22:25:00,1.55256,1.5527,1.5524,1.5526,484999997.0
2005-03-07 22:26:00,1.5524,1.55268,1.5524,1.55257,761099997.0
2005-03-07 22:27:00,1.55257,1.55266,1.55222,1.55222,190200002.0
2005-03-07 22:28:00,1.5526,1.5527,1.5524,1.5524,616400002.0
2005-03-07 22:29:00,1.55241,1.55268,1.55241,1.55268,661100002.0
2005-03-07 22:30:00,1.55265,1.55275,1.55242,1.55258,814000003.0
2005-03-07 22:31:00,1.55248,1.55265,1.55235,1.55265,304200002.0
2005-03-07 22:32:00,1.5525,1.55265,1.5525,1.55265,166000001.0
2005-03-07 22:33:00,1.55265,1.55275,1.55247,1.55266,195700000.0
2005-03-07 22:34:00,1.55267,1.55275,1.55254,1.55262,372500002.0
2005-03-07 22:35:00,1.55271,1.5528,1.5526,1.55275,194200003.0
2005-03-07 22:36:00,1.55278,1.55278,1.55254,1.55256,785800002.0
2005-03-07 22:37:00,1.55258,1.55266,1.55241,1.55246,495499999.0
2005-03-07 22:38:00,1.55233,1.55253,1.55225,1.55253,455200003.0
2005-03-07 22:39:00,1.55247,1.55252,1.55214,1.55233,823700005.0
2005-03-07 22:40:00,1.55256,1.55261,1.55225,1.55255,721100006.0
2005-03-07 22:41:00,1.55224,1.55242,1.55217,1.55232,679699992.0
2005-03-07 22:42:00,1.55214,1.55252,1.55214,1.55245,537900005.0
2005-03-07 22:43:00,1.55255,1.55262,1.55226,1.55249,1103700004.0
2005-03-07 22:44:00,1.55239,1.55257,1.55234,1.55251,346000001.0
2005-03-07 22:45:00,1.55252,1.55257,1.55227,1.55254,396000001.0
2005-03-07 22:46:00,1.55228,1.55245,1.5522,1.5524,196200003.0
2005-03-07 22:47:00,1.55225,1.55242,1.5522,1.55237,301799995.0
2005-03-07 22:48:00,1.55251,1.55251,1.55221,1.55224,531499996.0
2005-03-07 22:49:00,1.55272,1.55286,1.55257,1.55259,844600002.0
2005-03-07 22:50:00,1.55256,1.5527,1.55236,1.55251,270900001.0
2005-03-07 22:51:00,1.55262,1.55276,1.55215,1.55215,545200000.0
2005-03-07 22:53:00,1.55243,1.55288,1.55239,1.55269,107100000.0
2005-03-07 22:54:00,1.55298,1.553,1.55274,1.55274,537800000.0
2005-03-07 22:55:00,1.55282,1.55296,1.55272,1.55287,294900002.0
2005-03-07 22:56:00,1.55232,1.55255,1.55232,1.55255,75900000.0
2005-03-07 22:57:00,1.55257,1.55265,1.55244,1.55245,424199997.0
2005-03-07 22:58:00,1.55254,1.55265,1.55241,1.5526,114300000.0
2005-03-07 22:59:00,1.55225,1.55255,1.55213,1.5524,441500002.0
2005-03-07 23:00:00,1.55233,1.55233,1.55199,1.55226,148199999.0
2005-03-07 23:01:00,1.55248,1.55264,1.55224,1.55249,329600006.0
2005-03-07 23:02:00,1.55239,1.55258,1.55227,1.55249,198499998.0
2005-03-07 23:03:00,1.55243,1.55262,1.55231,1.55262,334000001.0
2005-03-07 23:04:00,1.55237,1.55272,1.5523,1.55272,330900001.0
2005-03-07 23:05:00,1.55222,1.55257,1.55222,1.55257,274100000.0
2005-03-07 23:06:00,1.55267,1.55274,1.55254,1.55255,239500002.0
2005-03-07 23:07:00,1.55251,1.55268,1.55248,1.5526,198799999.0
2005-03-07 23:08:00,1.55253,1.55278,1.55253,1.55278,95900000.0
2005-03-07 23:09:00,1.55281,1.55288,1.55279,1.55282,44800000.0
2005-03-07 23:10:00,1.55275,1.55275,1.55252,1.55258,151000002.0
2005-03-07 23:11:00,1.55263,1.55263,1.55212,1.55212,267600003.0
2005-03-07 23:12:00,1.55246,1.55257,1.55238,1.55246,207700000.0
2005-03-07 23:13:00,1.55234,1.55252,1.55232,1.5524,108900000.0
2005-03-07 23:14:00,1.55256,1.55262,1.55215,1.55247,364399998.0
2005-03-07 23:15:00,1.55258,1.55258,1.55246,1.55246,33500000.0
2005-03-07 23:16:00,1.55263,1.55278,1.55259,1.55266,253299997.0
2005-03-07 23:17:00,1.55291,1.55298,1.55239,1.5524,319600003.0
2005-03-07 23:18:00,1.55233,1.55252,1.55223,1.55243,346800005.0
2005-03-07 23:19:00,1.55265,1.5527,1.55255,1.5527,101500002.0
2005-03-07 23:20:00,1.55229,1.55272,1.55227,1.55249,499099998.0
2005-03-07 23:21:00,1.55246,1.55271,1.55232,1.55245,288600000.0
2005-03-07 23:22:00,1.55252,1.55256,1.55221,1.55242,266099996.0
2005-03-07 23:25:00,1.55238,1.55257,1.55232,1.55237,288499999.0
2005-03-07 23:26:00,1.55252,1.55252,1.55244,1.55244,91000000.0
2005-03-07 23:27:00,1.55248,1.55252,1.55244,1.55246,113300000.0
2005-03-07 23:28:00,1.55255,1.55258,1.5524,1.5524,348100000.0
2005-03-07 23:29:00,1.55245,1.55255,1.55237,1.55242,625300011.0
2005-03-07 23:30:00,1.55254,1.55262,1.55235,1.55248,258899998.0
2005-03-07 23:31:00,1.5525,1.55255,1.55239,1.55248,202500002.0
2005-03-07 23:32:00,1.55247,1.55257,1.55225,1.55251,330000005.0
2005-03-07 23:33:00,1.55259,1.55259,1.55236,1.55252,329400004.0
2005-03-07 23:34:00,1.55267,1.55268,1.55247,1.55247,176500001.0
2005-03-07 23:35:00,1.55256,1.55273,1.55256,1.55257,355500003.0
2005-03-07 23:36:00,1.55253,1.55277,1.55253,1.5527,284300004.0
2005-03-07 23:37:00,1.55259,1.55259,1.55229,1.55229,268199999.0
2005-03-07 23:38:00,1.55236,1.55247,1.55227,1.55247,165500002.0
2005-03-07 23:39:00,1.55249,1.55258,1.55241,1.55247,44800000.0
2005-03-07 23:40:00,1.55241,1.5525,1.55224,1.55239,336100006.0
2005-03-07 23:41:00,1.55235,1.55243,1.55214,1.55238,272400001.0
2005-03-07 23:42:00,1.55251,1.55267,1.55241,1.55255,303000002.0
2005-03-07 23:43:00,1.55232,1.55232,1.55208,1.55208,95800000.0
2005-03-07 23:44:00,1.55185,1.55245,1.55177,1.55233,343400001.0
2005-03-07 23:45:00,1.55245,1.55245,1.55226,1.55238,209900002.0
2005-03-07 23:46:00,1.55242,1.55252,1.55227,1.55239,235800002.0
2005-03-07 23:48:00,1.5523,1.5524,1.55226,1.55238,140900000.0
2005-03-07 23:49:00,1.55244,1.5525,1.55229,1.55243,200699997.0
2005-03-07 23:50:00,1.55238,1.55238,1.55222,1.55226,162100000.0
2005-03-07 23:51:00,1.5522,1.55225,1.55211,1.55211,263499999.0
2005-03-07 23:52:00,1.55211,1.55225,1.55198,1.55225,117900000.0
2005-03-07 23:53:00,1.55191,1.5523,1.55191,1.55211,253200000.0
2005-03-07 23:54:00,1.5521,1.55225,1.55192,1.5521,239600002.0
2005-03-07 23:55:00,1.5522,1.5522,1.55202,1.55202,50400000.0
2005-03-07 23:56:00,1.55218,1.55218,1.55205,1.55205,55900002.0
2005-03-07 23:57:00,1.5522,1.55228,1.55203,1.55215,163000000.0
2005-03-07 23:58:00,1.55215,1.5522,1.55202,1.55208,44700000.0
2005-03-07 23:59:00,1.55223,1.5523,1.5521,1.5521,208500006.0
2005-03-08 00:00:00,1.55235,1.55235,1.5523,1.5523,111799999.0
2005-03-08 00:01:00,1.5523,1.5523,1.55193,1.55213,236700001.0
2005-03-08 00:02:00,1.55217,1.5524,1.55209,1.55222,442600004.0
2005-03-08 00:03:00,1.55247,1.55253,1.55228,1.55228,168600002.0
2005-03-08 00:04:00,1.55196,1.55233,1.55193,1.55233,229300008.0
2005-03-08 00:05:00,1.55215,1.5523,1.55184,1.55184,257399998.0
2005-03-08 00:06:00,1.55191,1.55226,1.55181,1.55205,348100004.0
2005-03-08 00:07:00,1.55231,1.55241,1.55202,1.55222,479600003.0
2005-03-08 00:08:00,1.55201,1.55226,1.55192,1.55226,251000003.0
2005-03-08 00:09:00,1.5523,1.55245,1.5522,1.5523,347100001.0
2005-03-08 00:10:00,1.55178,1.55219,1.5517,1.55201,316600006.0
2005-03-08 00:11:00,1.55207,1.5521,1.55187,1.55194,321100003.0
2005-03-08 00:12:00,1.55195,1.55218,1.55195,1.55203,240800002.0
2005-03-08 00:13:00,1.55203,1.5522,1.55198,1.5522,287900001.0
2005-03-08 00:14:00,1.5522,1.55229,1.55201,1.55206,315400002.0
2005-03-08 00:15:00,1.55226,1.55234,1.55205,1.55207,610400003.0
2005-03-08 00:16:00,1.55188,1.55213,1.55164,1.55193,303400004.0
2005-03-08 00:17:00,1.55208,1.55224,1.55192,1.55197,335600001.0
2005-03-08 00:18:00,1.55222,1.55223,1.55173,1.55192,337499997.0
2005-03-08 00:19:00,1.55189,1.55211,1.55184,1.55184,295700004.0
2005-03-08 00:20:00,1.5519,1.55219,1.55171,1.55193,316800001.0
2005-03-08 00:21:00,1.5518,1.55207,1.55168,1.55186,303299999.0
2005-03-08 00:22:00,1.55191,1.55215,1.55173,1.552,377300001.0
2005-03-08 00:23:00,1.55222,1.55222,1.55196,1.55196,108799999.0
2005-03-08 00:24:00,1.552,1.55213,1.55184,1.55184,284400003.0
2005-03-08 00:25:00,1.55206,1.55223,1.55185,1.55208,407900007.0
2005-03-08 00:26:00,1.55215,1.55215,1.55194,1.55194,117400000.0
2005-03-08 00:27:00,1.55199,1.55213,1.5518,1.55194,294099999.0
2005-03-08 00:28:00,1.55209,1.55215,1.55194,1.55207,325700002.0
2005-03-08 00:29:00,1.55189,1.55214,1.5518,1.55202,339400004.0
2005-03-08 00:30:00,1.55215,1.55215,1.55195,1.5521,223900001.0
2005-03-08 00:31:00,1.55201,1.55218,1.552,1.55203,177500000.0
2005-03-08 00:32:00,1.55199,1.55199,1.55184,1.55184,46400000.0
2005-03-08 00:33:00,1.55194,1.55206,1.55185,1.55193,91000000.0
2005-03-08 00:34:00,1.55199,1.55218,1.55194,1.5521,532800004.0
2005-03-08 00:35:00,1.5521,1.5521,1.552,1.552,9600000.0
2005-03-08 00:36:00,1.55208,1.55222,1.55199,1.55216,259700002.0
2005-03-08 00:37:00,1.55199,1.55213,1.55178,1.55202,332400003.0
2005-03-08 00:38:00,1.55213,1.55213,1.55206,1.55206,66400002.0
2005-03-08 00:39:00,1.5521,1.5521,1.552,1.552,36000000.0
2005-03-08 00:40:00,1.55215,1.55215,1.552,1.552,118200001.0
2005-03-08 00:41:00,1.55187,1.55198,1.55184,1.55184,36800000.0
2005-03-08 00:42:00,1.5521,1.55215,1.55194,1.55194,468899999.0
2005-03-08 00:43:00,1.552,1.55214,1.55173,1.55173,331000003.0
2005-03-08 00:44:00,1.55204,1.55218,1.55198,1.55202,340799997.0
2005-03-08 00:45:00,1.552,1.55212,1.55196,1.55204,349300003.0
2005-03-08 00:46:00,1.55205,1.55215,1.55192,1.552,210500002.0
2005-03-08 00:47:00,1.55177,1.55205,1.55167,1.55185,216999998.0
2005-03-08 00:48:00,1.55211,1.55211,1.55177,1.55177,240700003.0
2005-03-08 00:49:00,1.55177,1.55198,1.55177,1.55182,238200001.0
2005-03-08 00:50:00,1.55189,1.55205,1.55188,1.552,234299998.0
2005-03-08 00:51:00,1.55148,1.55195,1.55148,1.55195,222900002.0
2005-03-08 00:52:00,1.55197,1.55205,1.55179,1.55205,252700001.0
2005-03-08 00:53:00,1.55189,1.55189,1.55153,1.55153,234099998.0
2005-03-08 00:54:00,1.5516,1.55188,1.5516,1.55175,267300003.0
2005-03-08 00:55:00,1.55155,1.55175,1.55151,1.55162,349500003.0
2005-03-08 00:56:00,1.55159,1.5518,1.55159,1.5518,122500000.0
2005-03-08 00:57:00,1.55148,1.55183,1.55148,1.55175,332600000.0
2005-03-08 00:58:00,1.55178,1.55178,1.55137,1.55158,117700002.0
2005-03-08 00:59:00,1.55159,1.55164,1.55141,1.55155,86200000.0
2005-03-08 01:00:00,1.55163,1.55185,1.55163,1.55171,184200000.0
2005-03-08 01:01:00,1.55175,1.55175,1.5514,1.55145,363300005.0
2005-03-08 01:02:00,1.5516,1.55175,1.55147,1.5517,460300007.0
2005-03-08 01:03:00,1.55156,1.55185,1.55156,1.55185,81600002.0
2005-03-08 01:04:00,1.55182,1.55197,1.55167,1.55174,510600004.0
2005-03-08 01:05:00,1.5518,1.55185,1.55162,1.55177,274700003.0
2005-03-08 01:06:00,1.55178,1.55178,1.5515,1.5515,318100001.0
2005-03-08 01:07:00,1.55157,1.55175,1.55152,1.55162,435299997.0
2005-03-08 01:08:00,1.55162,1.55179,1.55155,1.55169,284199998.0
2005-03-08 01:09:00,1.55161,1.55186,1.55161,1.55173,410000002.0
2005-03-08 01:10:00,1.55185,1.55185,1.5517,1.5517,203700004.0
2005-03-08 01:11:00,1.5518,1.55185,1.5518,1.55185,50500000.0
2005-03-08 01:12:00,1.55138,1.55183,1.55137,1.55155,243800003.0
2005-03-08 01:13:00,1.55169,1.55183,1.55153,1.5517,180600000.0
2005-03-08 01:14:00,1.55164,1.55178,1.55156,1.55167,290900000.0
2005-03-08 01:15:00,1.55178,1.55185,1.55168,1.5518,227400002.0
2005-03-08 01:16:00,1.55178,1.55182,1.55165,1.55182,176800003.0
2005-03-08 01:17:00,1.5516,1.55182,1.55121,1.55144,261599999.0
2005-03-08 01:18:00,1.55182,1.55208,1.55182,1.55187,275800004.0
2005-03-08 01:19:00,1.55177,1.55189,1.55149,1.55163,241900002.0
2005-03-08 01:20:00,1.55185,1.55185,1.55166,1.5517,206700001.0
2005-03-08 01:21:00,1.55185,1.55185,1.5517,1.5517,152700003.0
2005-03-08 01:22:00,1.5518,1.5519,1.55178,1.55182,46400000.0
2005-03-08 01:23:00,1.5517,1.5518,1.5517,1.5518,63899999.0
2005-03-08 01:24:00,1.5517,1.5517,1.55152,1.55153,69499998.0
2005-03-08 01:25:00,1.5515,1.5517,1.5515,1.5517,42300002.0
2005-03-08 01:26:00,1.55143,1.55184,1.55131,1.5518,333100002.0
2005-03-08 01:27:00,1.55159,1.5518,1.55159,1.5518,403900001.0
2005-03-08 01:28:00,1.5517,1.55179,1.5516,1.55172,250400002.0
2005-03-08 01:29:00,1.5517,1.55189,1.55163,1.55168,419300008.0
2005-03-08 01:30:00,1.55173,1.55187,1.55172,1.55187,89500000.0
2005-03-08 01:31:00,1.55189,1.55189,1.55169,1.55169,22400000.0
2005-03-08 01:32:00,1.55162,1.55194,1.55157,1.55165,369699997.0
2005-03-08 01:33:00,1.5517,1.55177,1.55165,1.55177,84800001.0
2005-03-08 01:34:00,1.55149,1.55185,1.55149,1.55185,296900004.0
2005-03-08 01:35:00,1.55175,1.55175,1.5516,1.5516,26300000.0
2005-03-08 01:36:00,1.55166,1.55175,1.55156,1.55156,358700000.0
2005-03-08 01:37:00,1.55172,1.55188,1.55163,1.5517,254299997.0
2005-03-08 01:38:00,1.55184,1.55204,1.55184,1.55199,404199996.0
2005-03-08 01:39:00,1.55182,1.55194,1.55154,1.55165,219400004.0
2005-03-08 01:40:00,1.55171,1.55191,1.55169,1.5519,343300001.0
2005-03-08 01:41:00,1.55187,1.55198,1.55166,1.55187,361100005.0
2005-03-08 01:42:00,1.55142,1.55195,1.55142,1.55195,198100002.0
2005-03-08 01:43:00,1.55188,1.55195,1.5518,1.5519,86700000.0
2005-03-08 01:44:00,1.5519,1.55195,1.5519,1.55195,102000002.0
2005-03-08 01:45:00,1.5519,1.55195,1.5519,1.55195,12800000.0
2005-03-08 01:46:00,1.5518,1.55198,1.55178,1.55198,303599998.0
2005-03-08 01:47:00,1.55189,1.55195,1.5518,1.5519,207099999.0
2005-03-08 01:48:00,1.5519,1.55217,1.55174,1.55213,370600006.0
2005-03-08 01:49:00,1.55175,1.55192,1.55171,1.55177,99200000.0
2005-03-08 01:50:00,1.55192,1.55192,1.5517,1.5517,40899999.0
2005-03-08 01:51:00,1.55192,1.55192,1.55159,1.55166,230199999.0
2005-03-08 01:52:00,1.5516,1.55175,1.5516,1.55175,99799999.0
2005-03-08 01:53:00,1.55169,1.55188,1.55161,1.5518,259100002.0
2005-03-08 01:54:00,1.55182,1.55205,1.55152,1.55205,452300008.0
2005-03-08 01:55:00,1.55169,1.5518,1.55156,1.5518,362899999.0
2005-03-08 01:56:00,1.55187,1.55201,1.55172,1.55182,268099998.0
2005-03-08 01:57:00,1.55185,1.552,1.55181,1.55189,115399998.0
2005-03-08 01:58:00,1.55212,1.55219,1.55202,1.55207,224300006.0
2005-03-08 01:59:00,1.55204,1.55231,1.55201,1.55205,283700002.0
2005-03-08 02:00:00,1.55236,1.55245,1.55214,1.55235,277200000.0
2005-03-08 02:01:00,1.55219,1.55233,1.55216,1.55233,276499999.0
2005-03-08 02:02:00,1.55196,1.55215,1.5518,1.55204,229899997.0
2005-03-08 02:03:00,1.55196,1.55213,1.55158,1.55165,274099998.0
2005-03-08 02:04:00,1.5517,1.55198,1.55155,1.55165,367499999.0
2005-03-08 02:05:00,1.55161,1.55167,1.55139,1.55139,110300001.0
2005-03-08 02:06:00,1.55165,1.55193,1.55165,1.55172,280200002.0
2005-03-08 02:07:00,1.55178,1.55188,1.55162,1.55173,380000000.0
2005-03-08 02:08:00,1.55164,1.55181,1.55154,1.55165,525600011.0
2005-03-08 02:09:00,1.5518,1.55187,1.55155,1.5517,309600002.0
2005-03-08 02:10:00,1.55158,1.55171,1.55156,1.55156,236600000.0
2005-03-08 02:11:00,1.55175,1.55181,1.55149,1.55149,289000006.0
2005-03-08 02:12:00,1.55174,1.55195,1.55165,1.55178,325600001.0
2005-03-08 02:13:00,1.55162,1.55192,1.55162,1.55173,380199996.0
2005-03-08 02:14:00,1.55172,1.55196,1.55172,1.55195,226700001.0
2005-03-08 02:15:00,1.55183,1.552,1.55176,1.55188,209400001.0
2005-03-08 02:16:00,1.55187,1.55198,1.55177,1.55192,245300003.0
2005-03-08 02:17:00,1.55181,1.55193,1.55164,1.55165,407900000.0
2005-03-08 02:18:00,1.55188,1.55199,1.55184,1.55193,131500000.0
2005-03-08 02:19:00,1.55178,1.55207,1.55167,1.55195,184199999.0
2005-03-08 02:20:00,1.5519,1.55205,1.5518,1.5518,221700002.0
2005-03-08 02:21:00,1.55183,1.55206,1.55183,1.55194,290200002.0
2005-03-08 02:22:00,1.55182,1.55199,1.55172,1.55182,342199997.0
2005-03-08 02:23:00,1.5519,1.55201,1.55175,1.55192,291200000.0
2005-03-08 02:24:00,1.55192,1.55193,1.55172,1.55187,249600000.0
2005-03-08 02:25:00,1.55183,1.55189,1.55181,1.55189,114200001.0
2005-03-08 02:26:00,1.55182,1.55208,1.55182,1.55186,299400001.0
2005-03-08 02:27:00,1.55196,1.55209,1.55187,1.5519,285800002.0
2005-03-08 02:28:00,1.55228,1.55229,1.55207,1.55207,410699993.0
2005-03-08 02:29:00,1.552,1.55228,1.552,1.55218,311599998.0
2005-03-08 02:30:00,1.55202,1.55223,1.55184,1.55213,110900001.0
2005-03-08 02:31:00,1.55222,1.55229,1.55206,1.55219,489700002.0
2005-03-08 02:32:00,1.55223,1.55231,1.55207,1.55208,204400000.0
2005-03-08 02:33:00,1.55216,1.5524,1.55216,1.55237,135000002.0
2005-03-08 02:34:00,1.55211,1.55225,1.55185,1.55222,574800005.0
2005-03-08 02:35:00,1.55233,1.55238,1.55214,1.55232,407300003.0
2005-03-08 02:36:00,1.55229,1.5524,1.55195,1.55208,212399994.0
2005-03-08 02:37:00,1.55213,1.55235,1.55211,1.5522,270700002.0
2005-03-08 02:38:00,1.55209,1.55228,1.55209,1.55228,114600001.0
2005-03-08 02:39:00,1.5523,1.5523,1.5522,1.5522,15800000.0
2005-03-08 02:40:00,1.55211,1.55232,1.55211,1.55232,109400000.0
2005-03-08 02:41:00,1.55213,1.55235,1.55205,1.55217,437199997.0
2005-03-08 02:42:00,1.55223,1.55236,1.55213,1.55235,282299998.0
2005-03-08 02:43:00,1.55239,1.55268,1.55239,1.55242,201300000.0
2005-03-08 02:44:00,1.55242,1.55268,1.55242,1.55268,146199999.0
2005-03-08 02:45:00,1.5527,1.5527,1.55248,1.5525,251699999.0
2005-03-08 02:46:00,1.55249,1.55249,1.5522,1.5522,136000003.0
2005-03-08 02:47:00,1.5522,1.55244,1.55217,1.55244,324199999.0
2005-03-08 02:48:00,1.55247,1.55258,1.55237,1.55243,274900000.0
2005-03-08 02:49:00,1.55232,1.55245,1.5523,1.55235,167800002.0
2005-03-08 02:50:00,1.55257,1.5527,1.55249,1.55253,234199999.0
2005-03-08 02:51:00,1.5526,1.55266,1.55249,1.5525,335500000.0
2005-03-08 02:52:00,1.55229,1.55265,1.55222,1.5525,167700002.0
2005-03-08 02:53:00,1.55259,1.55273,1.55254,1.55259,298500004.0
2005-03-08 02:54:00,1.55273,1.55282,1.55261,1.55276,222100003.0
2005-03-08 02:55:00,1.55259,1.5527,1.55256,1.55268,184600003.0
2005-03-08 02:56:00,1.55275,1.55282,1.55257,1.55269,235800001.0
2005-03-08 02:57:00,1.55266,1.55275,1.55248,1.5527,256400002.0
2005-03-08 02:58:00,1.55262,1.55276,1.55249,1.55257,216500001.0
2005-03-08 02:59:00,1.55264,1.55277,1.55248,1.55256,262800003.0
2005-03-08 03:00:00,1.5526,1.55262,1.5525,1.55257,160199997.0
2005-03-08 03:01:00,1.55267,1.55275,1.55254,1.55261,551199996.0
2005-03-08 03:02:00,1.5527,1.55289,1.55243,1.55243,321399994.0
2005-03-08 03:03:00,1.55269,1.55287,1.55249,1.55251,207600002.0
2005-03-08 03:04:00,1.55272,1.55282,1.55252,1.55255,470600005.0
2005-03-08 03:05:00,1.55263,1.55269,1.55249,1.55257,254199998.0
2005-03-08 03:06:00,1.55267,1.55278,1.55253,1.55255,204300000.0
2005-03-08 03:07:00,1.55259,1.55271,1.55247,1.55254,248599998.0
2005-03-08 03:08:00,1.5527,1.5527,1.55242,1.55242,210900000.0
2005-03-08 03:09:00,1.55253,1.55258,1.55234,1.55247,249999999.0
2005-03-08 03:10:00,1.55236,1.55258,1.55236,1.55245,189999997.0
2005-03-08 03:11:00,1.55232,1.55247,1.55229,1.55242,120000000.0
2005-03-08 03:12:00,1.55228,1.55247,1.55217,1.55247,183300001.0
2005-03-08 03:13:00,1.55252,1.55252,1.55216,1.55222,115800000.0
2005-03-08 03:14:00,1.55237,1.55252,1.55225,1.55243,161600000.0
2005-03-08 03:15:00,1.55249,1.55263,1.55245,1.55245,283899998.0
2005-03-08 03:16:00,1.55244,1.55269,1.55233,1.55251,259799999.0
2005-03-08 03:17:00,1.55238,1.5526,1.55238,1.55241,299500001.0
2005-03-08 03:18:00,1.55258,1.55258,1.55237,1.55258,244899999.0
2005-03-08 03:19:00,1.55252,1.55261,1.55231,1.5524,268300004.0
2005-03-08 03:20:00,1.55227,1.55245,1.55227,1.55245,115900001.0
2005-03-08 03:21:00,1.55243,1.55251,1.55234,1.55249,117600000.0
2005-03-08 03:22:00,1.55249,1.55255,1.55238,1.55248,502999999.0
2005-03-08 03:23:00,1.5523,1.55242,1.55222,1.55235,198300000.0
2005-03-08 03:24:00,1.55243,1.55251,1.55233,1.55241,325000001.0
2005-03-08 03:25:00,1.55227,1.55238,1.55216,1.5523,195600003.0
2005-03-08 03:26:00,1.55205,1.55218,1.55205,1.55218,76700001.0
2005-03-08 03:27:00,1.5522,1.55237,1.55212,1.55222,413700001.0
2005-03-08 03:28:00,1.55228,1.55243,1.55228,1.55235,238499997.0
2005-03-08 03:29:00,1.55257,1.5526,1.55212,1.55216,380999997.0
2005-03-08 03:30:00,1.55236,1.55249,1.55224,1.5523,279800004.0
2005-03-08 03:31:00,1.55239,1.5525,1.55226,1.55226,343000000.0
2005-03-08 03:32:00,1.55233,1.5525,1.5522,1.55233,362499998.0
2005-03-08 03:33:00,1.55233,1.55239,1.55215,1.55225,276699997.0
2005-03-08 03:34:00,1.55231,1.55231,1.552,1.55231,451300002.0
2005-03-08 03:35:00,1.5523,1.5523,1.5522,1.5522,58300002.0
2005-03-08 03:36:00,1.55222,1.55242,1.55219,1.55219,290800004.0
2005-03-08 03:37:00,1.55211,1.55226,1.55199,1.55206,327399999.0
2005-03-08 03:38:00,1.55228,1.55235,1.55222,1.5523,96600003.0
2005-03-08 03:39:00,1.55214,1.55235,1.55214,1.55235,70199998.0
2005-03-08 03:40:00,1.5523,1.55242,1.55215,1.55227,283600000.0
2005-03-08 03:41:00,1.55205,1.5523,1.55205,1.5523,335700001.0
2005-03-08 03:42:00,1.5521,1.55241,1.55193,1.55222,319500000.0
2005-03-08 03:43:00,1.55228,1.55235,1.5521,1.5521,310499998.0
2005-03-08 03:44:00,1.5521,1.55229,1.552,1.55213,440100004.0
2005-03-08 03:45:00,1.55235,1.55235,1.55213,1.5522,522700002.0
2005-03-08 03:46:00,1.55239,1.55239,1.55219,1.55232,184600000.0
2005-03-08 03:47:00,1.55221,1.55237,1.55217,1.5522,241000005.0
2005-03-08 03:48:00,1.55228,1.5524,1.55215,1.5522,147800000.0
2005-03-08 03:49:00,1.5526,1.5526,1.55224,1.5526,339300002.0
2005-03-08 03:50:00,1.5524,1.55245,1.55232,1.55245,67300000.0
2005-03-08 03:51:00,1.55237,1.55244,1.55202,1.55236,448700000.0
2005-03-08 03:52:00,1.55241,1.55241,1.55218,1.55218,77000000.0
2005-03-08 03:53:00,1.55232,1.5525,1.55222,1.5524,213100000.0
2005-03-08 03:54:00,1.5522,1.55253,1.55202,1.55244,426100001.0
2005-03-08 03:55:00,1.55242,1.55242,1.55218,1.55218,103900000.0
2005-03-08 03:56:00,1.55206,1.55235,1.55198,1.55215,287900002.0
2005-03-08 03:57:00,1.55234,1.55242,1.55215,1.55233,236700002.0
2005-03-08 03:58:00,1.55222,1.55238,1.5521,1.55225,411700002.0
2005-03-08 03:59:00,1.55225,1.55234,1.55211,1.5522,397600004.0
2005-03-08 04:00:00,1.55218,1.5524,1.55201,1.55201,176900001.0
2005-03-08 04:01:00,1.5524,1.55247,1.55224,1.55227,344399995.0
2005-03-08 04:02:00,1.55232,1.55247,1.55232,1.55245,237199998.0
2005-03-08 04:03:00,1.55225,1.55225,1.55196,1.55196,240199998.0
2005-03-08 04:04:00,1.5524,1.55245,1.5524,1.55245,86199998.0
2005-03-08 04:05:00,1.55244,1.55252,1.55234,1.55245,291600001.0
2005-03-08 04:06:00,1.5523,1.5525,1.55229,1.55238,374600003.0
2005-03-08 04:07:00,1.5523,1.55239,1.55204,1.55212,384900004.0
2005-03-08 04:08:00,1.5522,1.55242,1.55216,1.55242,144399998.0
2005-03-08 04:09:00,1.55209,1.55246,1.55209,1.55245,268999997.0
2005-03-08 04:10:00,1.5524,1.5525,1.55232,1.55247,149199996.0
2005-03-08 04:11:00,1.55207,1.55251,1.55203,1.55227,282099998.0
2005-03-08 04:12:00,1.55244,1.55246,1.55234,1.55236,78300000.0
2005-03-08 04:13:00,1.55255,1.55267,1.5525,1.55251,238600004.0
2005-03-08 04:14:00,1.55258,1.55269,1.55258,1.55269,114900000.0
2005-03-08 04:15:00,1.55252,1.55267,1.55238,1.55238,318700008.0
2005-03-08 04:16:00,1.55247,1.55262,1.55227,1.55242,406099995.0
2005-03-08 04:17:00,1.55236,1.55236,1.55224,1.55224,59099998.0
2005-03-08 04:18:00,1.55229,1.55265,1.55228,1.55245,306799999.0
2005-03-08 04:19:00,1.55242,1.55264,1.55231,1.5524,362700000.0
2005-03-08 04:20:00,1.55235,1.5527,1.55232,1.55232,369599999.0
2005-03-08 04:21:00,1.55266,1.55277,1.55256,1.55265,253800002.0
2005-03-08 04:22:00,1.55267,1.55273,1.55244,1.55265,231900000.0
2005-03-08 04:23:00,1.5524,1.55265,1.5524,1.5526,486500001.0
2005-03-08 04:24:00,1.5526,1.5526,1.5523,1.55232,237500000.0
2005-03-08 04:25:00,1.55257,1.55265,1.55237,1.55258,430800001.0
2005-03-08 04:26:00,1.55238,1.55246,1.55222,1.55234,333699999.0
2005-03-08 04:27:00,1.55265,1.55265,1.5526,1.5526,39100000.0
2005-03-08 04:28:00,1.55267,1.55271,1.55247,1.55254,422700008.0
2005-03-08 04:29:00,1.55253,1.55266,1.55247,1.55259,35200000.0
2005-03-08 04:30:00,1.55259,1.55263,1.55243,1.55251,25500000.0
2005-03-08 04:31:00,1.55262,1.55276,1.55258,1.55258,159000001.0
2005-03-08 04:32:00,1.55278,1.55284,1.55258,1.55273,311900004.0
2005-03-08 04:33:00,1.55264,1.55288,1.55262,1.55279,340700000.0
2005-03-08 04:34:00,1.55282,1.55287,1.55275,1.55287,124500002.0
2005-03-08 04:35:00,1.55292,1.55295,1.55278,1.55283,244400000.0
2005-03-08 04:36:00,1.55271,1.55284,1.55269,1.55274,181500003.0
2005-03-08 04:37:00,1.5528,1.55286,1.55265,1.55266,431200003.0
2005-03-08 04:38:00,1.55282,1.55291,1.55274,1.55282,313500003.0
2005-03-08 04:39:00,1.55286,1.55287,1.55254,1.55256,308099997.0
2005-03-08 04:40:00,1.55286,1.55295,1.55275,1.55283,444599995.0
2005-03-08 04:41:00,1.55302,1.5531,1.55287,1.55295,278200001.0
2005-03-08 04:42:00,1.55286,1.553,1.55275,1.55283,366199999.0
2005-03-08 04:43:00,1.55278,1.55291,1.55268,1.55273,241500001.0
2005-03-08 04:44:00,1.5529,1.5529,1.5526,1.55264,150699998.0
2005-03-08 04:45:00,1.55255,1.55265,1.55237,1.55237,249800002.0
2005-03-08 04:46:00,1.5526,1.5526,1.5525,1.5525,75900002.0
2005-03-08 04:47:00,1.55259,1.55262,1.55238,1.55249,249000001.0
2005-03-08 04:48:00,1.55278,1.55278,1.55243,1.55246,208900004.0
2005-03-08 04:49:00,1.55267,1.55273,1.55246,1.55262,291100003.0
2005-03-08 04:50:00,1.55267,1.5527,1.55243,1.55257,258499998.0
2005-03-08 04:51:00,1.5527,1.5527,1.5526,1.5526,117900000.0
2005-03-08 04:52:00,1.5526,1.5527,1.5526,1.5527,64700001.0
2005-03-08 04:53:00,1.5526,1.55278,1.55246,1.5527,16700000.0
2005-03-08 04:54:00,1.5526,1.55275,1.55253,1.55262,261500000.0
2005-03-08 04:55:00,1.55247,1.55264,1.55247,1.55264,90300000.0
2005-03-08 04:56:00,1.55247,1.55269,1.55247,1.55255,181700002.0
2005-03-08 04:57:00,1.55264,1.55269,1.55232,1.55244,415899999.0
2005-03-08 04:58:00,1.55258,1.55273,1.55252,1.55269,601200000.0
2005-03-08 04:59:00,1.5526,1.5527,1.5526,1.5527,45500000.0
2005-03-08 05:00:00,1.55264,1.55289,1.55263,1.55273,331800003.0
2005-03-08 05:01:00,1.55215,1.55256,1.55197,1.55214,218300003.0
2005-03-08 05:02:00,1.55263,1.55275,1.55249,1.5526,155000000.0
2005-03-08 05:03:00,1.55245,1.5527,1.55234,1.55244,399999999.0
2005-03-08 05:04:00,1.55272,1.55279,1.55249,1.55259,241600003.0
2005-03-08 05:05:00,1.55259,1.55275,1.55257,1.55263,216700002.0
2005-03-08 05:06:00,1.55275,1.55275,1.55246,1.55246,131099997.0
2005-03-08 05:07:00,1.55276,1.55281,1.5526,1.5526,245200002.0
2005-03-08 05:08:00,1.55265,1.55275,1.55255,1.55259,175900001.0
2005-03-08 05:09:00,1.55258,1.55258,1.55246,1.55246,166100001.0
2005-03-08 05:10:00,1.5525,1.5526,1.55246,1.55258,121600001.0
2005-03-08 05:11:00,1.55265,1.55265,1.5524,1.5524,195600002.0
2005-03-08 05:12:00,1.55261,1.55275,1.55251,1.55262,363200007.0
2005-03-08 05:13:00,1.55268,1.55277,1.55243,1.55249,94100000.0
2005-03-08 05:14:00,1.5526,1.55267,1.5525,1.5525,316499999.0
2005-03-08 05:15:00,1.55258,1.55258,1.55246,1.55246,74999998.0
2005-03-08 05:16:00,1.55247,1.55261,1.55217,1.55218,274000002.0
2005-03-08 05:17:00,1.55265,1.55265,1.55252,1.5526,115799999.0
2005-03-08 05:18:00,1.55261,1.55273,1.55255,1.55257,196899998.0
2005-03-08 05:19:00,1.55245,1.55272,1.55241,1.55259,219600001.0
2005-03-08 05:20:00,1.55258,1.55272,1.55258,1.55272,129300003.0
2005-03-08 05:21:00,1.55252,1.55265,1.5523,1.5525,210500001.0
2005-03-08 05:22:00,1.55263,1.55271,1.55255,1.55258,241100003.0
2005-03-08 05:23:00,1.55268,1.55284,1.5526,1.5528,380000003.0
2005-03-08 05:24:00,1.5524,1.55279,1.55238,1.55279,199299997.0
2005-03-08 05:25:00,1.55264,1.55283,1.55253,1.55263,340399999.0
2005-03-08 05:26:00,1.55272,1.55285,1.55272,1.55285,82300001.0
2005-03-08 05:27:00,1.55273,1.55285,1.55256,1.55265,289499998.0
2005-03-08 05:28:00,1.5527,1.55282,1.5527,1.55278,172499997.0
2005-03-08 05:29:00,1.5527,1.55275,1.55262,1.55268,38100000.0
2005-03-08 05:30:00,1.55248,1.55281,1.55248,1.55262,262400001.0
2005-03-08 05:31:00,1.5527,1.55275,1.5527,1.55275,159900000.0
2005-03-08 05:32:00,1.5526,1.55275,1.5526,1.5527,369600000.0
2005-03-08 05:33:00,1.55236,1.55276,1.55221,1.55265,189099999.0
2005-03-08 05:34:00,1.55259,1.55275,1.55253,1.55275,287799999.0
2005-03-08 05:35:00,1.5526,1.5527,1.5526,1.5527,20000000.0
2005-03-08 05:36:00,1.55262,1.55281,1.55262,1.55267,273200000.0
2005-03-08 05:37:00,1.5525,1.55282,1.55239,1.55262,460899998.0
2005-03-08 05:38:00,1.55255,1.5527,1.55253,1.55268,95600000.0
2005-03-08 05:39:00,1.55251,1.55275,1.55251,1.55267,273000000.0
2005-03-08 05:40:00,1.55278,1.55291,1.55255,1.55278,254500004.0
2005-03-08 05:41:00,1.5527,1.55275,1.55262,1.55268,70300000.0
2005-03-08 05:42:00,1.55253,1.55264,1.55228,1.55229,236499999.0
2005-03-08 05:43:00,1.55252,1.55278,1.55252,1.55275,302500002.0
2005-03-08 05:44:00,1.5525,1.55277,1.5523,1.55277,240600005.0
2005-03-08 05:45:00,1.5527,1.55275,1.55261,1.55261,142300002.0
2005-03-08 05:46:00,1.55275,1.55275,1.55257,1.55257,41600001.0
2005-03-08 05:47:00,1.55262,1.55277,1.55222,1.55248,230200001.0
2005-03-08 05:48:00,1.55272,1.55278,1.55254,1.55254,522300001.0
2005-03-08 05:49:00,1.5527,1.55278,1.5522,1.55236,360400004.0
2005-03-08 05:50:00,1.55255,1.55265,1.55237,1.55251,273100001.0
2005-03-08 05:51:00,1.55272,1.55281,1.55255,1.55261,463500004.0
2005-03-08 05:52:00,1.5525,1.55264,1.55246,1.55255,364399999.0
2005-03-08 05:53:00,1.5525,1.55262,1.55236,1.55238,506800004.0
2005-03-08 05:54:00,1.5525,1.55258,1.55231,1.55231,448700001.0
2005-03-08 05:55:00,1.55231,1.55259,1.55231,1.55238,399600008.0
2005-03-08 05:56:00,1.55234,1.55258,1.55234,1.5524,279100002.0
2005-03-08 05:57:00,1.55246,1.55254,1.55239,1.55245,247300005.0
2005-03-08 05:58:00,1.55244,1.55247,1.55228,1.55228,435299998.0
2005-03-08 05:59:00,1.55246,1.55251,1.55227,1.55227,422800000.0
2005-03-08 06:00:00,1.55237,1.55242,1.55215,1.55234,153200002.0
2005-03-08 06:01:00,1.55245,1.55248,1.55224,1.55226,309200003.0
2005-03-08 06:02:00,1.5523,1.5524,1.5523,1.5524,164599996.0
2005-03-08 06:03:00,1.5523,1.55245,1.5523,1.55245,198099999.0
2005-03-08 06:04:00,1.55235,1.5524,1.5522,1.55228,227300001.0
2005-03-08 06:05:00,1.55243,1.55253,1.55229,1.55229,278699998.0
2005-03-08 06:06:00,1.55242,1.55254,1.55235,1.55243,467199999.0
2005-03-08 06:07:00,1.55215,1.55243,1.55198,1.55216,328899996.0
2005-03-08 06:08:00,1.55237,1.55241,1.55207,1.55207,286699998.0
2005-03-08 06:09:00,1.55236,1.55252,1.5523,1.55233,379500002.0
2005-03-08 06:10:00,1.55241,1.55241,1.5521,1.55212,270099997.0
2005-03-08 06:11:00,1.55244,1.55244,1.55216,1.55221,306799998.0
2005-03-08 06:12:00,1.5524,1.55251,1.55227,1.55243,261300002.0
2005-03-08 06:13:00,1.55242,1.5525,1.55229,1.55237,386600002.0
2005-03-08 06:14:00,1.55242,1.55253,1.55234,1.55252,261399999.0
2005-03-08 06:15:00,1.55249,1.55267,1.55246,1.55266,286199996.0
2005-03-08 06:16:00,1.5525,1.5526,1.5525,1.5526,18100000.0
2005-03-08 06:17:00,1.5526,1.55276,1.55248,1.55276,341000003.0
2005-03-08 06:18:00,1.55265,1.55265,1.55244,1.55248,211400002.0
2005-03-08 06:19:00,1.5525,1.55265,1.55241,1.55255,456800001.0
2005-03-08 06:20:00,1.55265,1.55265,1.55244,1.55249,416300002.0
2005-03-08 06:21:00,1.55285,1.55285,1.5528,1.5528,35100001.0
2005-03-08 06:22:00,1.55259,1.55265,1.5524,1.55255,240700005.0
2005-03-08 06:23:00,1.55259,1.55277,1.55247,1.55263,491300002.0
2005-03-08 06:24:00,1.55253,1.5527,1.55248,1.5527,96600001.0
2005-03-08 06:25:00,1.55238,1.55276,1.55217,1.55256,268899998.0
2005-03-08 06:26:00,1.55259,1.55267,1.55231,1.55257,154200000.0
2005-03-08 06:27:00,1.55265,1.55274,1.55258,1.55274,190900002.0
2005-03-08 06:28:00,1.55275,1.55275,1.55247,1.55248,359600002.0
2005-03-08 06:29:00,1.55257,1.55272,1.55247,1.55264,200200002.0
2005-03-08 06:30:00,1.55265,1.55265,1.55252,1.55257,177300000.0
2005-03-08 06:31:00,1.55253,1.55274,1.5524,1.55252,311900003.0
2005-03-08 06:32:00,1.5526,1.55265,1.5525,1.5525,280300002.0
2005-03-08 06:33:00,1.55258,1.5526,1.55246,1.5525,37100000.0
2005-03-08 06:34:00,1.55265,1.55265,1.55245,1.55258,298699999.0
2005-03-08 06:35:00,1.55257,1.55276,1.55255,1.55263,338700000.0
2005-03-08 06:36:00,1.55263,1.55274,1.5525,1.5527,434899999.0
2005-03-08 06:37:00,1.55262,1.55268,1.5525,1.55256,106900001.0
2005-03-08 06:38:00,1.5524,1.55272,1.5524,1.55242,189400002.0
2005-03-08 06:39:00,1.55244,1.5526,1.55239,1.55248,185100003.0
2005-03-08 06:40:00,1.55246,1.55265,1.55244,1.55257,318000006.0
2005-03-08 06:41:00,1.55265,1.55271,1.55237,1.55252,232699998.0
2005-03-08 06:42:00,1.55267,1.55267,1.55252,1.55259,275599996.0
2005-03-08 06:43:00,1.5526,1.55269,1.55247,1.5526,290900000.0
2005-03-08 06:44:00,1.55245,1.55257,1.55236,1.55244,192700005.0
2005-03-08 06:45:00,1.55243,1.55252,1.55223,1.55223,279800002.0
2005-03-08 06:46:00,1.55256,1.55256,1.55225,1.55225,316799995.0
2005-03-08 06:47:00,1.5524,1.5524,1.5523,1.5523,67900000.0
2005-03-08 06:48:00,1.55238,1.55245,1.55232,1.55239,246600006.0
2005-03-08 06:49:00,1.55233,1.55245,1.5523,1.5523,165899998.0
2005-03-08 06:50:00,1.55238,1.55259,1.55224,1.55244,443400003.0
2005-03-08 06:51:00,1.55256,1.55256,1.55244,1.55244,20800000.0
2005-03-08 06:52:00,1.5525,1.55258,1.55241,1.55245,328100004.0
2005-03-08 06:53:00,1.55242,1.5525,1.55234,1.5525,204599999.0
2005-03-08 06:54:00,1.55232,1.55258,1.55232,1.5525,264200001.0
2005-03-08 06:55:00,1.55245,1.55252,1.55226,1.55243,303699999.0
2005-03-08 06:56:00,1.55199,1.55221,1.55192,1.55205,340900002.0
2005-03-08 06:57:00,1.5525,1.55256,1.55229,1.55234,283099999.0
2005-03-08 06:58:00,1.5522,1.55244,1.55215,1.55227,340000000.0
2005-03-08 06:59:00,1.55245,1.55245,1.55223,1.55225,343099999.0
2005-03-08 07:00:00,1.55242,1.55261,1.55228,1.55235,398699998.0
2005-03-08 07:01:00,1.55253,1.55264,1.55241,1.55252,502200003.0
2005-03-08 07:02:00,1.55218,1.55255,1.55207,1.5525,331699997.0
2005-03-08 07:03:00,1.55252,1.55259,1.55243,1.55249,239800000.0
2005-03-08 07:04:00,1.5525,1.55265,1.5523,1.55254,459000007.0
2005-03-08 07:05:00,1.55249,1.5526,1.55242,1.55257,260599997.0
2005-03-08 07:06:00,1.55252,1.55269,1.55244,1.55249,282700000.0
2005-03-08 07:07:00,1.55265,1.55265,1.55247,1.55261,167000003.0
2005-03-08 07:08:00,1.55247,1.55263,1.55222,1.55257,394300002.0
2005-03-08 07:09:00,1.5526,1.55271,1.55235,1.55235,398199997.0
2005-03-08 07:10:00,1.55227,1.5525,1.55227,1.5525,80699997.0
2005-03-08 07:11:00,1.55247,1.55255,1.55236,1.5524,212599998.0
2005-03-08 07:12:00,1.55245,1.55254,1.55219,1.55223,377599998.0
2005-03-08 07:13:00,1.5523,1.55255,1.5523,1.55248,212500003.0
2005-03-08 07:14:00,1.55245,1.55255,1.55234,1.55246,68799999.0
2005-03-08 07:15:00,1.55238,1.55255,1.55228,1.55255,345300001.0
2005-03-08 07:16:00,1.55203,1.55244,1.55203,1.55225,332399998.0
2005-03-08 07:17:00,1.5524,1.5525,1.5524,1.5525,192499999.0
2005-03-08 07:18:00,1.5524,1.55255,1.55236,1.5525,183099999.0
2005-03-08 07:19:00,1.55254,1.55258,1.55209,1.55228,300099998.0
2005-03-08 07:20:00,1.55237,1.55258,1.55237,1.5525,255500001.0
2005-03-08 07:21:00,1.55242,1.55255,1.55235,1.55235,136399997.0
2005-03-08 07:22:00,1.5523,1.55258,1.55228,1.55258,251300000.0
2005-03-08 07:23:00,1.55247,1.55258,1.55219,1.55232,360299997.0
2005-03-08 07:24:00,1.55257,1.55258,1.55229,1.55229,429700002.0
2005-03-08 07:25:00,1.55238,1.5524,1.55226,1.5523,278100003.0
2005-03-08 07:26:00,1.55231,1.55255,1.55215,1.55253,292599999.0
2005-03-08 07:27:00,1.55244,1.55258,1.55231,1.55242,275799998.0
2005-03-08 07:28:00,1.5525,1.5525,1.55233,1.55233,236499999.0
2005-03-08 07:29:00,1.5525,1.55255,1.55238,1.55244,220500003.0
2005-03-08 07:30:00,1.5524,1.55255,1.5524,1.55255,191800001.0
2005-03-08 07:31:00,1.55252,1.55252,1.55226,1.55226,334700004.0
2005-03-08 07:32:00,1.55255,1.55255,1.55231,1.55231,244700000.0
2005-03-08 07:33:00,1.55243,1.55255,1.55231,1.55255,253200001.0
2005-03-08 07:34:00,1.5522,1.55237,1.55208,1.5522,215700002.0
2005-03-08 07:35:00,1.55248,1.55255,1.55236,1.55248,281000000.0
2005-03-08 07:36:00,1.55237,1.55249,1.55237,1.55249,58299999.0
2005-03-08 07:37:00,1.55244,1.55262,1.55231,1.55235,423500000.0
2005-03-08 07:38:00,1.55244,1.55246,1.55234,1.55236,46700000.0
2005-03-08 07:39:00,1.55248,1.55255,1.55242,1.5525,34400000.0
2005-03-08 07:40:00,1.55217,1.55235,1.55211,1.55223,219400001.0
2005-03-08 07:41:00,1.5525,1.55255,1.55221,1.55246,280300000.0
2005-03-08 07:42:00,1.55255,1.55263,1.55226,1.55243,345799999.0
2005-03-08 07:43:00,1.5524,1.55255,1.55234,1.55255,262500002.0
2005-03-08 07:44:00,1.55247,1.55255,1.55235,1.5524,99499997.0
2005-03-08 07:45:00,1.55252,1.55254,1.55227,1.55228,319000000.0
2005-03-08 07:46:00,1.55255,1.55255,1.55242,1.55242,61500002.0
2005-03-08 07:47:00,1.55228,1.55253,1.55225,1.55234,279199999.0
2005-03-08 07:48:00,1.55252,1.55255,1.55236,1.5524,199400001.0
2005-03-08 07:49:00,1.5525,1.55255,1.5524,1.5524,243800001.0
2005-03-08 07:50:00,1.5524,1.5525,1.5524,1.5525,106999998.0
2005-03-08 07:51:00,1.55248,1.55262,1.55234,1.55247,382900003.0
2005-03-08 07:52:00,1.55258,1.55258,1.55239,1.55239,154999999.0
2005-03-08 07:53:00,1.55204,1.55236,1.55199,1.55205,433799998.0
2005-03-08 07:54:00,1.55209,1.55247,1.55209,1.55247,419199999.0
2005-03-08 07:55:00,1.5524,1.5524,1.5523,1.5523,13600000.0
2005-03-08 07:56:00,1.55251,1.55251,1.55246,1.55246,71200000.0
2005-03-08 07:57:00,1.55242,1.5525,1.55228,1.55228,353799995.0
2005-03-08 07:58:00,1.55242,1.55252,1.55231,1.55242,223700004.0
2005-03-08 07:59:00,1.55205,1.55243,1.55179,1.55209,233099999.0
2005-03-08 08:00:00,1.55226,1.55243,1.55226,1.55243,108599998.0
2005-03-08 08:01:00,1.55205,1.55232,1.55194,1.55213,301900001.0
2005-03-08 08:02:00,1.55247,1.55255,1.55227,1.5525,369300003.0
2005-03-08 08:03:00,1.55228,1.5525,1.55228,1.5525,128900002.0
2005-03-08 08:04:00,1.55219,1.55256,1.55204,1.55231,564599992.0
2005-03-08 08:05:00,1.55255,1.55255,1.5525,1.5525,112899999.0
2005-03-08 08:06:00,1.55232,1.55244,1.55211,1.55231,298099998.0
2005-03-08 08:07:00,1.5524,1.55252,1.55226,1.55245,317300001.0
2005-03-08 08:08:00,1.55247,1.5525,1.55235,1.55239,110300002.0
2005-03-08 08:09:00,1.5523,1.55251,1.5523,1.55243,217300002.0
2005-03-08 08:10:00,1.55227,1.55248,1.55208,1.55227,187600000.0
2005-03-08 08:11:00,1.5523,1.55247,1.55216,1.55238,260099997.0
2005-03-08 08:12:00,1.55245,1.55245,1.5523,1.5523,28800000.0
2005-03-08 08:13:00,1.55236,1.55254,1.55232,1.55244,365200004.0
2005-03-08 08:14:00,1.55235,1.5524,1.55202,1.55202,358000001.0
2005-03-08 08:15:00,1.5525,1.5525,1.55223,1.55242,298900004.0
2005-03-08 08:16:00,1.55199,1.55235,1.55182,1.55235,237600003.0
2005-03-08 08:17:00,1.5522,1.55235,1.5522,1.55235,21600000.0
2005-03-08 08:18:00,1.55235,1.55239,1.5521,1.5521,217200001.0
2005-03-08 08:19:00,1.55202,1.55245,1.55193,1.55245,222400001.0
2005-03-08 08:20:00,1.55243,1.55243,1.55222,1.55228,128600000.0
2005-03-08 08:21:00,1.55223,1.55236,1.55187,1.55223,214999996.0
2005-03-08 08:22:00,1.55218,1.55234,1.55214,1.55227,154900002.0
2005-03-08 08:23:00,1.55208,1.55278,1.55205,1.55228,304300001.0
2005-03-08 08:24:00,1.55205,1.55222,1.55205,1.55222,22400000.0
2005-03-08 08:25:00,1.55232,1.55247,1.55222,1.5524,214499997.0
2005-03-08 08:26:00,1.55245,1.55253,1.5523,1.55241,353300000.0
2005-03-08 08:27:00,1.55222,1.55255,1.55222,1.55255,264800002.0
2005-03-08 08:28:00,1.55245,1.5526,1.55239,1.55249,211500002.0
2005-03-08 08:29:00,1.55258,1.55264,1.55241,1.55241,283800004.0
2005-03-08 08:30:00,1.55256,1.55259,1.55247,1.55253,24000000.0
2005-03-08 08:31:00,1.5523,1.55254,1.5523,1.55252,248800000.0
2005-03-08 08:32:00,1.55251,1.55261,1.55243,1.55249,149599999.0
2005-03-08 08:33:00,1.55268,1.55273,1.55249,1.55253,220899997.0
2005-03-08 08:34:00,1.55261,1.55272,1.55255,1.55272,158599999.0
2005-03-08 08:35:00,1.5527,1.55275,1.5527,1.55275,59100002.0
2005-03-08 08:36:00,1.5527,1.55277,1.55261,1.5527,255799998.0
2005-03-08 08:37:00,1.55264,1.55273,1.55254,1.55266,242299999.0
2005-03-08 08:38:00,1.55243,1.55265,1.55234,1.55251,323500005.0
2005-03-08 08:39:00,1.5527,1.55275,1.55262,1.55268,49600000.0
2005-03-08 08:40:00,1.55257,1.55275,1.55253,1.55266,162399998.0
2005-03-08 08:41:00,1.55267,1.55277,1.55236,1.55257,327100001.0
2005-03-08 08:42:00,1.55257,1.55271,1.55251,1.55262,456999998.0
2005-03-08 08:43:00,1.55241,1.55254,1.55241,1.55254,66300000.0
2005-03-08 08:44:00,1.55256,1.55256,1.55241,1.55241,135200003.0
2005-03-08 08:45:00,1.55249,1.55262,1.55211,1.55248,339400003.0
2005-03-08 08:46:00,1.55224,1.55245,1.55224,1.55236,217300001.0
2005-03-08 08:47:00,1.55238,1.55239,1.55218,1.55222,296100005.0
2005-03-08 08:48:00,1.5522,1.55242,1.55204,1.55242,280299999.0
2005-03-08 08:49:00,1.55237,1.55249,1.5522,1.55231,364799994.0
2005-03-08 08:50:00,1.55231,1.55245,1.55224,1.55231,222000003.0
2005-03-08 08:51:00,1.55226,1.55243,1.55226,1.55243,86200004.0
2005-03-08 08:52:00,1.5525,1.55261,1.55244,1.55245,147700002.0
2005-03-08 08:53:00,1.55259,1.55263,1.55239,1.55255,477199998.0
2005-03-08 08:54:00,1.55255,1.55265,1.55242,1.55248,302600001.0
2005-03-08 08:55:00,1.55263,1.55271,1.55257,1.55264,63499998.0
2005-03-08 08:56:00,1.55267,1.55269,1.55256,1.55269,381100000.0
2005-03-08 08:57:00,1.55262,1.55271,1.55241,1.55262,266299997.0
2005-03-08 08:58:00,1.55251,1.5527,1.55248,1.55261,440900009.0
2005-03-08 08:59:00,1.55264,1.55271,1.55257,1.55263,73499999.0
2005-03-08 09:00:00,1.55258,1.55285,1.55258,1.55268,213399999.0
2005-03-08 09:01:00,1.55275,1.55284,1.55266,1.55271,147599997.0
2005-03-08 09:02:00,1.55268,1.55279,1.55264,1.55267,172000000.0
2005-03-08 09:03:00,1.55262,1.55282,1.55257,1.55275,262100002.0
2005-03-08 09:04:00,1.55275,1.55275,1.55257,1.55259,222900003.0
2005-03-08 09:05:00,1.55263,1.5528,1.55251,1.55267,266300002.0
2005-03-08 09:06:00,1.55277,1.55305,1.55277,1.55304,405200002.0
2005-03-08 09:07:00,1.55304,1.55317,1.55294,1.55317,241899997.0
2005-03-08 09:08:00,1.55319,1.55319,1.55301,1.55301,143700001.0
2005-03-08 09:09:00,1.55305,1.55321,1.55299,1.55313,275300000.0
2005-03-08 09:10:00,1.55295,1.55315,1.55294,1.55294,302799998.0
2005-03-08 09:11:00,1.55325,1.55354,1.55319,1.55335,205900001.0
2005-03-08 09:12:00,1.5537,1.5537,1.55345,1.55362,434299997.0
2005-03-08 09:13:00,1.55345,1.55359,1.55338,1.5535,170600001.0
2005-03-08 09:14:00,1.55364,1.55364,1.55336,1.55344,276700001.0
2005-03-08 09:15:00,1.55365,1.55366,1.55329,1.5533,362999999.0
2005-03-08 09:16:00,1.5534,1.55347,1.55327,1.55334,246199999.0
2005-03-08 09:17:00,1.5534,1.5534,1.5533,1.5533,73499998.0
2005-03-08 09:18:00,1.55347,1.55347,1.55341,1.55341,46800000.0
2005-03-08 09:19:00,1.55334,1.55334,1.55303,1.55322,204800001.0
2005-03-08 09:20:00,1.55338,1.55338,1.55303,1.55315,208499997.0
2005-03-08 09:21:00,1.55322,1.55322,1.55277,1.55302,250600004.0
2005-03-08 09:22:00,1.55305,1.55325,1.55288,1.55314,281900001.0
2005-03-08 09:23:00,1.55306,1.55336,1.55304,1.55323,277300000.0
2005-03-08 09:24:00,1.55317,1.55336,1.55309,1.55314,309100001.0
2005-03-08 09:25:00,1.55297,1.55312,1.55293,1.55308,237999999.0
2005-03-08 09:26:00,1.55305,1.55321,1.55294,1.55294,322500004.0
2005-03-08 09:27:00,1.55296,1.55329,1.55287,1.55329,356600001.0
2005-03-08 09:28:00,1.55328,1.55337,1.55306,1.55306,176800001.0
2005-03-08 09:29:00,1.55317,1.55328,1.55311,1.55328,240800004.0
2005-03-08 09:30:00,1.55325,1.55333,1.5531,1.55319,155800001.0
2005-03-08 09:31:00,1.55302,1.55318,1.55274,1.55274,374600003.0
2005-03-08 09:32:00,1.55326,1.55326,1.55304,1.55326,346299999.0
2005-03-08 09:33:00,1.55332,1.55332,1.55312,1.55318,273600000.0
2005-03-08 09:34:00,1.55332,1.55332,1.55314,1.55314,135799999.0
2005-03-08 09:35:00,1.55318,1.55341,1.55318,1.55341,229900003.0
2005-03-08 09:36:00,1.55342,1.55355,1.55335,1.55344,177699998.0
2005-03-08 09:37:00,1.5534,1.55348,1.55333,1.55343,40800000.0
2005-03-08 09:38:00,1.5534,1.5534,1.553,1.55317,242599999.0
2005-03-08 09:39:00,1.55322,1.55335,1.55315,1.55324,155400004.0
2005-03-08 09:40:00,1.55332,1.55332,1.55311,1.55314,127000002.0
2005-03-08 09:41:00,1.55321,1.55325,1.55305,1.55305,256700002.0
2005-03-08 09:42:00,1.55303,1.55319,1.5529,1.553,308399998.0
2005-03-08 09:43:00,1.55293,1.55302,1.55271,1.55283,153400000.0
2005-03-08 09:44:00,1.55278,1.55316,1.55268,1.55298,268400004.0
2005-03-08 09:45:00,1.55303,1.55316,1.55286,1.55296,284799999.0
2005-03-08 09:46:00,1.55304,1.55315,1.55284,1.55294,277700001.0
2005-03-08 09:47:00,1.55302,1.5531,1.55286,1.55286,232100001.0
2005-03-08 09:48:00,1.55289,1.55308,1.5528,1.55308,414999998.0
2005-03-08 09:49:00,1.55298,1.55308,1.55294,1.55302,195000000.0
2005-03-08 09:50:00,1.55314,1.55316,1.55289,1.55307,338400001.0
2005-03-08 09:51:00,1.55311,1.5532,1.55295,1.55303,357900002.0
2005-03-08 09:52:00,1.55302,1.55307,1.55284,1.553,371799998.0
2005-03-08 09:53:00,1.55327,1.55327,1.55295,1.55305,274700001.0
2005-03-08 09:54:00,1.55301,1.55321,1.5529,1.553,324200000.0
2005-03-08 09:55:00,1.55307,1.55327,1.5529,1.55325,185400001.0
2005-03-08 09:56:00,1.55305,1.5532,1.55304,1.55313,149500001.0
2005-03-08 09:57:00,1.55306,1.55313,1.55289,1.55299,347700002.0
2005-03-08 09:58:00,1.5531,1.55317,1.55296,1.55301,328200001.0
2005-03-08 09:59:00,1.55292,1.55306,1.55278,1.55286,325500001.0
2005-03-08 10:00:00,1.55274,1.55291,1.55257,1.5527,276200004.0
2005-03-08 10:01:00,1.5527,1.55279,1.55249,1.55265,431200001.0
2005-03-08 10:02:00,1.55246,1.5527,1.55241,1.55246,340100005.0
2005-03-08 10:03:00,1.55238,1.5527,1.55237,1.55255,416699996.0
2005-03-08 10:04:00,1.55254,1.55262,1.55254,1.55262,69199998.0
2005-03-08 10:05:00,1.55259,1.55268,1.55244,1.5526,394300005.0
2005-03-08 10:06:00,1.55255,1.55267,1.55235,1.55243,233099998.0
2005-03-08 10:07:00,1.55265,1.55265,1.55241,1.55249,225900000.0
2005-03-08 10:08:00,1.55252,1.5526,1.55237,1.55247,286600000.0
2005-03-08 10:09:00,1.55239,1.55258,1.55228,1.55239,255200000.0
2005-03-08 10:10:00,1.55258,1.55264,1.55247,1.55264,362400004.0
2005-03-08 10:11:00,1.55256,1.5527,1.55241,1.55259,262900003.0
2005-03-08 10:12:00,1.55262,1.55279,1.55252,1.55265,337399995.0
2005-03-08 10:13:00,1.55259,1.55268,1.55251,1.55257,75000000.0
2005-03-08 10:14:00,1.5525,1.55252,1.55225,1.55244,307500000.0
2005-03-08 10:15:00,1.55243,1.5525,1.55233,1.55246,256000000.0
2005-03-08 10:16:00,1.55248,1.55259,1.55233,1.55243,364199996.0
2005-03-08 10:17:00,1.55253,1.55269,1.55246,1.5525,333899998.0
2005-03-08 10:18:00,1.55269,1.55282,1.55264,1.55264,174300000.0
2005-03-08 10:19:00,1.55274,1.5529,1.5526,1.5526,228099994.0
2005-03-08 10:20:00,1.55276,1.55283,1.55263,1.55275,156500000.0
2005-03-08 10:21:00,1.55257,1.55282,1.55257,1.55275,329499997.0
2005-03-08 10:22:00,1.55259,1.55272,1.55251,1.55263,134100003.0
2005-03-08 10:23:00,1.55283,1.55283,1.55262,1.55272,273800002.0
2005-03-08 10:24:00,1.55266,1.55276,1.55251,1.55275,440400000.0
2005-03-08 10:25:00,1.55269,1.55279,1.55225,1.55241,411799994.0
2005-03-08 10:26:00,1.55258,1.55258,1.55226,1.55252,259799998.0
2005-03-08 10:27:00,1.55242,1.55256,1.55229,1.55253,194200001.0
2005-03-08 10:28:00,1.55252,1.55258,1.55236,1.5524,180700001.0
2005-03-08 10:29:00,1.55242,1.5525,1.55226,1.5525,377600002.0
2005-03-08 10:30:00,1.55214,1.55236,1.55196,1.55208,328800004.0
2005-03-08 10:31:00,1.55205,1.55229,1.55205,1.55214,262200002.0
2005-03-08 10:32:00,1.55202,1.55216,1.55185,1.55197,404099999.0
2005-03-08 10:33:00,1.5521,1.55211,1.55192,1.55196,189000001.0
2005-03-08 10:34:00,1.55221,1.55228,1.55194,1.55194,130200000.0
2005-03-08 10:35:00,1.55194,1.5521,1.55179,1.55196,291500000.0
2005-03-08 10:36:00,1.55216,1.55216,1.55197,1.55197,314000002.0
2005-03-08 10:37:00,1.55191,1.55209,1.55187,1.55208,189399998.0
2005-03-08 10:38:00,1.55195,1.55212,1.55191,1.55207,241800001.0
2005-03-08 10:39:00,1.55191,1.55208,1.55179,1.55181,302300000.0
2005-03-08 10:40:00,1.55188,1.55204,1.55177,1.5518,411099997.0
2005-03-08 10:41:00,1.55202,1.55204,1.55164,1.55164,372399999.0
2005-03-08 10:42:00,1.55163,1.5519,1.55148,1.55173,245600004.0
2005-03-08 10:43:00,1.55192,1.55202,1.55149,1.55188,440700010.0
2005-03-08 10:44:00,1.55193,1.55206,1.55179,1.5519,316999999.0
2005-03-08 10:45:00,1.55204,1.55204,1.55194,1.55194,71100000.0
2005-03-08 10:46:00,1.5517,1.55188,1.55146,1.55153,332000001.0
2005-03-08 10:47:00,1.55167,1.55181,1.55152,1.55174,365900002.0
2005-03-08 10:48:00,1.55188,1.55188,1.55168,1.55168,123899999.0
2005-03-08 10:49:00,1.55182,1.55187,1.55162,1.55162,308799997.0
2005-03-08 10:50:00,1.55169,1.55194,1.55158,1.55179,129500001.0
2005-03-08 10:51:00,1.55173,1.55195,1.55172,1.55186,489399997.0
2005-03-08 10:52:00,1.55188,1.55188,1.55157,1.55172,233799999.0
2005-03-08 10:53:00,1.5519,1.55219,1.5519,1.55215,316300002.0
2005-03-08 10:54:00,1.55208,1.55231,1.55208,1.5522,206400003.0
2005-03-08 10:55:00,1.55201,1.55239,1.55199,1.55205,389400003.0
2005-03-08 10:56:00,1.55214,1.55245,1.55206,1.55237,395799997.0
2005-03-08 10:57:00,1.55227,1.5525,1.55224,1.5525,261599999.0
2005-03-08 10:58:00,1.55251,1.55251,1.55216,1.55216,158400000.0
2005-03-08 10:59:00,1.5523,1.55246,1.55213,1.55226,350299999.0
2005-03-08 11:00:00,1.55231,1.5524,1.55208,1.55223,292499999.0
2005-03-08 11:01:00,1.55238,1.55238,1.55207,1.55218,169399998.0
2005-03-08 11:02:00,1.55238,1.55238,1.55209,1.5522,409299995.0
2005-03-08 11:03:00,1.55232,1.55247,1.55215,1.55223,364299998.0
2005-03-08 11:04:00,1.55198,1.55218,1.55188,1.55201,231299999.0
2005-03-08 11:05:00,1.55223,1.55231,1.55196,1.55198,197500002.0
2005-03-08 11:06:00,1.55192,1.55198,1.5519,1.55197,202099997.0
2005-03-08 11:07:00,1.55192,1.55198,1.55161,1.55162,247000001.0
2005-03-08 11:08:00,1.55145,1.55152,1.55122,1.55132,376100002.0
2005-03-08 11:09:00,1.55145,1.55158,1.55127,1.55148,171100000.0
2005-03-08 11:10:00,1.55143,1.55156,1.55135,1.55154,273900000.0
2005-03-08 11:11:00,1.55167,1.55169,1.55141,1.55151,295599997.0
2005-03-08 11:12:00,1.55155,1.55167,1.5514,1.55152,216400004.0
2005-03-08 11:13:00,1.55144,1.55157,1.55143,1.55151,339400001.0
2005-03-08 11:14:00,1.55137,1.55148,1.55118,1.55129,292400005.0
2005-03-08 11:15:00,1.55126,1.55132,1.55116,1.55124,239699998.0
2005-03-08 11:16:00,1.55137,1.55151,1.5513,1.55151,156100000.0
2005-03-08 11:17:00,1.55154,1.55158,1.5513,1.5513,256499999.0
2005-03-08 11:18:00,1.55157,1.55157,1.55129,1.5513,263800005.0
2005-03-08 11:19:00,1.55142,1.55146,1.55132,1.55136,254200001.0
2005-03-08 11:20:00,1.55143,1.55147,1.55129,1.5513,355999998.0
2005-03-08 11:21:00,1.55147,1.5515,1.55127,1.55136,523800003.0
2005-03-08 11:22:00,1.55133,1.55147,1.55121,1.55125,235000000.0
2005-03-08 11:23:00,1.55149,1.55167,1.55135,1.55138,299299998.0
2005-03-08 11:24:00,1.55141,1.55172,1.55141,1.5517,353099996.0
2005-03-08 11:25:00,1.55179,1.55183,1.5516,1.55171,336900002.0
2005-03-08 11:26:00,1.55178,1.55182,1.55166,1.55172,224699999.0
2005-03-08 11:27:00,1.55162,1.55177,1.55154,1.55158,243000000.0
2005-03-08 11:28:00,1.55162,1.55207,1.55161,1.55178,250299999.0
2005-03-08 11:29:00,1.55199,1.55221,1.55187,1.55194,230499998.0
2005-03-08 11:30:00,1.55196,1.55221,1.55183,1.55183,202299998.0
2005-03-08 11:31:00,1.55191,1.55205,1.55182,1.55193,295100002.0
2005-03-08 11:32:00,1.55224,1.55224,1.55189,1.55205,365300005.0
2005-03-08 11:33:00,1.5521,1.5522,1.55192,1.5521,349099999.0
2005-03-08 11:34:00,1.55212,1.55214,1.55184,1.55196,314800000.0
2005-03-08 11:35:00,1.55192,1.55207,1.5518,1.55191,206099999.0
2005-03-08 11:36:00,1.55206,1.55213,1.55189,1.55211,217899999.0
2005-03-08 11:37:00,1.55206,1.55225,1.55203,1.55214,357600000.0
2005-03-08 11:38:00,1.55222,1.55243,1.55214,1.55231,339900004.0
2005-03-08 11:39:00,1.55222,1.55235,1.55202,1.5522,364600002.0
2005-03-08 11:40:00,1.55221,1.55226,1.55206,1.5522,371199999.0
2005-03-08 11:41:00,1.5522,1.5523,1.55199,1.55212,332099999.0
2005-03-08 11:42:00,1.55207,1.5522,1.55188,1.55202,254199998.0
2005-03-08 11:43:00,1.55202,1.55219,1.55188,1.55188,349899999.0
2005-03-08 11:44:00,1.55204,1.55215,1.55186,1.55215,237600000.0
2005-03-08 11:45:00,1.55201,1.55218,1.5519,1.552,474100005.0
2005-03-08 11:46:00,1.55203,1.55223,1.55195,1.55215,439799999.0
2005-03-08 11:47:00,1.55205,1.55225,1.55201,1.55215,154199999.0
2005-03-08 11:48:00,1.55215,1.55228,1.55194,1.55203,297000002.0
2005-03-08 11:49:00,1.55184,1.55217,1.55184,1.55206,480100006.0
2005-03-08 11:50:00,1.55212,1.55218,1.55195,1.55197,492900000.0
2005-03-08 11:51:00,1.55196,1.55224,1.55189,1.55196,403499998.0
2005-03-08 11:52:00,1.55185,1.55201,1.5517,1.55191,284499998.0
2005-03-08 11:53:00,1.552,1.5521,1.5519,1.55201,440799999.0
2005-03-08 11:54:00,1.55199,1.55208,1.55173,1.55185,295199998.0
2005-03-08 11:55:00,1.55186,1.55214,1.55186,1.55195,394300000.0
2005-03-08 11:56:00,1.55181,1.55205,1.55181,1.55205,219699998.0
2005-03-08 11:57:00,1.55186,1.55206,1.55186,1.55192,244999998.0
2005-03-08 11:58:00,1.55207,1.55211,1.5519,1.5519,201200000.0
2005-03-08 11:59:00,1.55183,1.55198,1.55178,1.5519,360899997.0
2005-03-08 12:00:00,1.55192,1.55192,1.55152,1.55152,327600001.0
2005-03-08 12:01:00,1.55163,1.55163,1.55133,1.55133,390500004.0
2005-03-08 12:02:00,1.55145,1.55158,1.55127,1.5513,399699994.0
2005-03-08 12:03:00,1.55154,1.55158,1.55131,1.55131,418799995.0
2005-03-08 12:04:00,1.5515,1.55155,1.55134,1.55155,307599998.0
2005-03-08 12:05:00,1.55147,1.55158,1.55126,1.55137,181900000.0
2005-03-08 12:06:00,1.55146,1.55158,1.5513,1.55154,194000001.0
2005-03-08 12:07:00,1.5513,1.55143,1.55113,1.55125,269999999.0
2005-03-08 12:08:00,1.55138,1.5515,1.55121,1.55121,370800002.0
2005-03-08 12:09:00,1.55145,1.55149,1.55129,1.55147,393100002.0
2005-03-08 12:10:00,1.55144,1.55151,1.55121,1.55138,171100001.0
2005-03-08 12:11:00,1.55127,1.55144,1.55122,1.55141,471400001.0
2005-03-08 12:12:00,1.55142,1.55151,1.55129,1.55129,358899999.0
2005-03-08 12:13:00,1.55115,1.55141,1.55101,1.55111,422000001.0
2005-03-08 12:14:00,1.5514,1.5514,1.55109,1.55109,168699998.0
2005-03-08 12:15:00,1.5512,1.5513,1.55094,1.5512,306399999.0
2005-03-08 12:16:00,1.55088,1.55111,1.55088,1.55103,200199998.0
2005-03-08 12:17:00,1.55107,1.55122,1.55104,1.55115,221199999.0
2005-03-08 12:18:00,1.55116,1.55118,1.5509,1.5509,167700003.0
2005-03-08 12:19:00,1.55104,1.55123,1.55101,1.55104,236200000.0
2005-03-08 12:20:00,1.55105,1.55113,1.55088,1.55091,172600005.0
2005-03-08 12:21:00,1.55107,1.55107,1.5508,1.55095,248199998.0
2005-03-08 12:22:00,1.55106,1.55106,1.55084,1.5509,351099999.0
2005-03-08 12:23:00,1.55076,1.5509,1.55046,1.55061,194199999.0
2005-03-08 12:24:00,1.55075,1.55076,1.55052,1.55063,297500003.0
2005-03-08 12:25:00,1.55064,1.55074,1.55031,1.55034,363900003.0
2005-03-08 12:26:00,1.55064,1.55097,1.55058,1.55089,322199999.0
2005-03-08 12:27:00,1.5508,1.55095,1.55048,1.55055,358800000.0
2005-03-08 12:28:00,1.5503,1.55064,1.5503,1.55055,303699999.0
2005-03-08 12:29:00,1.55052,1.55064,1.55026,1.55035,218099996.0
2005-03-08 12:30:00,1.55048,1.55048,1.55023,1.5503,309100000.0
2005-03-08 12:31:00,1.55059,1.55062,1.55035,1.55038,392399998.0
2005-03-08 12:32:00,1.55052,1.55062,1.55023,1.55038,341100003.0
2005-03-08 12:33:00,1.55047,1.55047,1.55024,1.55024,204100000.0
2005-03-08 12:34:00,1.55035,1.55035,1.55005,1.55018,197399999.0
2005-03-08 12:35:00,1.55013,1.55031,1.54995,1.55005,404200005.0
2005-03-08 12:36:00,1.5505,1.5505,1.55015,1.55028,323500006.0
2005-03-08 12:37:00,1.55027,1.5504,1.55014,1.55014,578200005.0
2005-03-08 12:38:00,1.55034,1.55051,1.5503,1.55051,254300000.0
2005-03-08 12:39:00,1.55036,1.55053,1.55024,1.55036,256699996.0
2005-03-08 12:40:00,1.55041,1.55067,1.55037,1.55059,195299999.0
2005-03-08 12:41:00,1.55054,1.55071,1.55029,1.55039,333000005.0
2005-03-08 12:42:00,1.55044,1.5506,1.55033,1.55043,274900003.0
2005-03-08 12:43:00,1.55048,1.55063,1.55038,1.55044,375099999.0
2005-03-08 12:44:00,1.55062,1.55062,1.55032,1.55047,317399997.0
2005-03-08 12:45:00,1.55048,1.5506,1.55041,1.55057,373799999.0
2005-03-08 12:46:00,1.55047,1.55059,1.5503,1.55044,245499999.0
2005-03-08 12:47:00,1.55033,1.55052,1.55026,1.55052,294299998.0
2005-03-08 12:48:00,1.55023,1.55041,1.55011,1.55012,172899998.0
2005-03-08 12:49:00,1.55016,1.55025,1.55,1.55008,244800000.0
2005-03-08 12:50:00,1.55004,1.5502,1.54992,1.55004,249200003.0
2005-03-08 12:51:00,1.55027,1.55039,1.55005,1.55005,380000003.0
2005-03-08 12:52:00,1.5498,1.55025,1.5498,1.55019,393199999.0
2005-03-08 12:53:00,1.55003,1.55016,1.54987,1.54988,336100005.0
2005-03-08 12:54:00,1.54988,1.55011,1.54982,1.54998,448800002.0
2005-03-08 12:55:00,1.5501,1.55018,1.54996,1.54996,390400000.0
2005-03-08 12:56:00,1.55019,1.55024,1.54993,1.5501,227600003.0
2005-03-08 12:57:00,1.54993,1.55008,1.5499,1.55005,237499999.0
2005-03-08 12:58:00,1.55003,1.55014,1.54988,1.54995,195900001.0
2005-03-08 12:59:00,1.54979,1.55015,1.54979,1.55014,242899998.0
2005-03-08 13:00:00,1.55019,1.55026,1.55008,1.55009,187499999.0
2005-03-08 13:01:00,1.55014,1.55022,1.55004,1.55012,177299999.0
2005-03-08 13:02:00,1.55012,1.55018,1.54989,1.55,165499999.0
2005-03-08 13:03:00,1.55002,1.5503,1.54989,1.55018,263400004.0
2005-03-08 13:04:00,1.55025,1.55025,1.54992,1.54996,257299996.0
2005-03-08 13:05:00,1.54999,1.55013,1.54994,1.55009,205099999.0
2005-03-08 13:06:00,1.54993,1.55011,1.54992,1.55008,481600002.0
2005-03-08 13:07:00,1.55001,1.55013,1.54985,1.54997,257799998.0
2005-03-08 13:08:00,1.54989,1.55007,1.54979,1.54995,371399998.0
2005-03-08 13:09:00,1.55003,1.55022,1.5499,1.55015,248600002.0
2005-03-08 13:10:00,1.55005,1.55025,1.55005,1.55025,250700001.0
2005-03-08 13:11:00,1.55027,1.55035,1.55019,1.55028,40800000.0
2005-03-08 13:12:00,1.55018,1.5503,1.55007,1.55028,216200002.0
2005-03-08 13:13:00,1.55029,1.55035,1.55015,1.5503,267800002.0
2005-03-08 13:14:00,1.55024,1.55036,1.55011,1.55021,131100000.0
2005-03-08 13:15:00,1.55033,1.55033,1.55008,1.55008,159000000.0
2005-03-08 13:16:00,1.55004,1.55024,1.55001,1.55011,263700001.0
2005-03-08 13:17:00,1.55004,1.55022,1.55003,1.55011,279099999.0
2005-03-08 13:18:00,1.55016,1.55027,1.54992,1.54992,351499997.0
2005-03-08 13:19:00,1.54994,1.55019,1.54994,1.55015,142600000.0
2005-03-08 13:20:00,1.55008,1.55008,1.54979,1.54979,221399998.0
2005-03-08 13:21:00,1.54997,1.54998,1.54977,1.54977,105900000.0
2005-03-08 13:22:00,1.55009,1.55027,1.54999,1.55012,201699999.0
2005-03-08 13:23:00,1.55026,1.55038,1.55,1.55018,170499999.0
2005-03-08 13:24:00,1.55027,1.55036,1.55011,1.55025,209399998.0
2005-03-08 13:25:00,1.55036,1.55046,1.55007,1.55022,420100003.0
2005-03-08 13:26:00,1.55041,1.55055,1.55029,1.55048,284699996.0
2005-03-08 13:27:00,1.5505,1.55097,1.5505,1.55091,380000000.0
2005-03-08 13:28:00,1.55062,1.55084,1.55046,1.55062,293900001.0
2005-03-08 13:29:00,1.55054,1.55073,1.55048,1.5505,256000002.0
2005-03-08 13:30:00,1.55058,1.55071,1.55044,1.5507,366600002.0
2005-03-08 13:31:00,1.55066,1.55083,1.55055,1.55073,327599999.0
2005-03-08 13:32:00,1.55066,1.55075,1.55055,1.55059,339999999.0
2005-03-08 13:33:00,1.55052,1.55076,1.55048,1.5507,423800000.0
2005-03-08 13:34:00,1.5507,1.5507,1.55031,1.55035,344300000.0
2005-03-08 13:35:00,1.55048,1.55058,1.55034,1.55037,153200002.0
2005-03-08 13:36:00,1.55055,1.55055,1.55029,1.55029,184599997.0
2005-03-08 13:37:00,1.55031,1.55052,1.55031,1.55038,157400000.0
2005-03-08 13:38:00,1.55046,1.55046,1.55032,1.55037,150800000.0
2005-03-08 13:39:00,1.5504,1.55046,1.55028,1.55034,386799999.0
2005-03-08 13:40:00,1.55028,1.55049,1.5502,1.5503,259600003.0
2005-03-08 13:41:00,1.55017,1.55033,1.55003,1.55017,175699996.0
2005-03-08 13:42:00,1.55007,1.55015,1.54994,1.55014,293299998.0
2005-03-08 13:43:00,1.55007,1.55007,1.54975,1.54975,220500000.0
2005-03-08 13:44:00,1.54982,1.55004,1.54973,1.54989,320500006.0
2005-03-08 13:45:00,1.55012,1.55022,1.54998,1.55022,325100002.0
2005-03-08 13:46:00,1.55006,1.5502,1.54979,1.54992,341600002.0
2005-03-08 13:47:00,1.54988,1.55004,1.54973,1.54989,503200000.0
2005-03-08 13:48:00,1.55007,1.55007,1.54966,1.5497,424299996.0
2005-03-08 13:49:00,1.54981,1.54998,1.54981,1.54989,272600001.0
2005-03-08 13:50:00,1.54985,1.54997,1.54979,1.54989,288399998.0
2005-03-08 13:51:00,1.54975,1.54997,1.54975,1.54997,410900000.0
2005-03-08 13:52:00,1.54983,1.54996,1.54975,1.54996,292299998.0
2005-03-08 13:53:00,1.54988,1.55,1.54953,1.54962,121099999.0
2005-03-08 13:54:00,1.5497,1.54971,1.54946,1.54961,278900002.0
2005-03-08 13:55:00,1.54984,1.54993,1.54964,1.54972,423799998.0
2005-03-08 13:56:00,1.5498,1.54985,1.5497,1.54976,146700000.0
2005-03-08 13:57:00,1.54987,1.54992,1.54974,1.54974,223800003.0
2005-03-08 13:58:00,1.54992,1.54992,1.54978,1.54978,165500001.0
2005-03-08 13:59:00,1.54996,1.55016,1.54982,1.55007,401799998.0
2005-03-08 14:00:00,1.54998,1.55004,1.54986,1.54994,235700000.0
2005-03-08 14:01:00,1.54989,1.54995,1.5497,1.5497,183699997.0
2005-03-08 14:02:00,1.55003,1.55003,1.5498,1.54989,418999999.0
2005-03-08 14:03:00,1.54969,1.54996,1.54944,1.54981,383299998.0
2005-03-08 14:04:00,1.54998,1.54998,1.54975,1.54984,176300003.0
2005-03-08 14:05:00,1.54996,1.55002,1.54978,1.54994,335200003.0
2005-03-08 14:06:00,1.55013,1.55013,1.54986,1.54995,275200001.0
2005-03-08 14:07:00,1.55,1.55006,1.54986,1.54986,254900000.0
2005-03-08 14:08:00,1.54998,1.55027,1.54993,1.55003,315900005.0
2005-03-08 14:09:00,1.55015,1.55028,1.54987,1.54994,208599999.0
2005-03-08 14:10:00,1.54994,1.55013,1.54984,1.55013,277000002.0
2005-03-08 14:11:00,1.55022,1.55032,1.54997,1.54997,261500001.0
2005-03-08 14:12:00,1.55005,1.55031,1.55,1.55005,222400000.0
2005-03-08 14:13:00,1.55018,1.55039,1.5501,1.55034,245100003.0
2005-03-08 14:14:00,1.55026,1.55042,1.55023,1.55041,262899999.0
2005-03-08 14:15:00,1.55044,1.55044,1.55008,1.55011,162800002.0
2005-03-08 14:16:00,1.55014,1.55025,1.55006,1.55019,165900001.0
2005-03-08 14:17:00,1.55008,1.55043,1.55003,1.55036,421600001.0
2005-03-08 14:18:00,1.55032,1.55045,1.55007,1.55007,354799993.0
2005-03-08 14:19:00,1.55035,1.55036,1.55016,1.55016,360599998.0
2005-03-08 14:20:00,1.55037,1.55037,1.55008,1.55023,348400003.0
2005-03-08 14:21:00,1.55024,1.55034,1.55006,1.55015,336500004.0
2005-03-08 14:22:00,1.55022,1.55031,1.55002,1.55009,436199999.0
2005-03-08 14:23:00,1.55033,1.55041,1.55017,1.5502,333500004.0
2005-03-08 14:24:00,1.55019,1.55037,1.54991,1.54992,259300002.0
2005-03-08 14:25:00,1.55022,1.55027,1.55005,1.55005,323400000.0
2005-03-08 14:26:00,1.5502,1.55029,1.55004,1.55005,252199999.0
2005-03-08 14:27:00,1.5503,1.55044,1.5501,1.55029,458400004.0
2005-03-08 14:28:00,1.55034,1.55047,1.55008,1.55008,250000000.0
2005-03-08 14:29:00,1.55001,1.5503,1.54994,1.5503,354799997.0
2005-03-08 14:30:00,1.55034,1.55044,1.55014,1.55014,533200010.0
2005-03-08 14:31:00,1.5504,1.55055,1.55016,1.55016,336900004.0
2005-03-08 14:32:00,1.55045,1.55052,1.5502,1.55034,344199998.0
2005-03-08 14:33:00,1.55046,1.55046,1.5503,1.55034,290600000.0
2005-03-08 14:34:00,1.55022,1.55051,1.55022,1.5503,261500000.0
2005-03-08 14:35:00,1.55028,1.5506,1.55006,1.55024,434500002.0
2005-03-08 14:36:00,1.55043,1.55058,1.55033,1.55047,303199998.0
2005-03-08 14:37:00,1.55065,1.55065,1.5505,1.5506,358400000.0
2005-03-08 14:38:00,1.55068,1.55068,1.55046,1.55052,160800001.0
2005-03-08 14:39:00,1.55075,1.55085,1.55062,1.55069,447200003.0
2005-03-08 14:40:00,1.5511,1.55114,1.55081,1.55084,477899994.0
2005-03-08 14:41:00,1.55106,1.55109,1.55081,1.55088,194800000.0
2005-03-08 14:42:00,1.55114,1.55121,1.55082,1.55113,393399997.0
2005-03-08 14:43:00,1.55108,1.55112,1.5508,1.55103,317599996.0
2005-03-08 14:44:00,1.55095,1.55117,1.55082,1.55082,257300005.0
2005-03-08 14:45:00,1.55089,1.55107,1.55077,1.55088,308200001.0
2005-03-08 14:46:00,1.5509,1.551,1.55084,1.55091,322900000.0
2005-03-08 14:47:00,1.55084,1.55107,1.55084,1.551,257900002.0
2005-03-08 14:48:00,1.55112,1.55121,1.55089,1.551,274000002.0
2005-03-08 14:49:00,1.55105,1.55116,1.55097,1.55116,179399999.0
2005-03-08 14:50:00,1.55128,1.55145,1.55112,1.55121,283900001.0
2005-03-08 14:51:00,1.55116,1.5513,1.55096,1.5513,332100000.0
2005-03-08 14:52:00,1.55123,1.55123,1.55089,1.5509,248199998.0
2005-03-08 14:53:00,1.55087,1.55106,1.55082,1.55082,184000000.0
2005-03-08 14:54:00,1.55089,1.551,1.55073,1.55088,211900000.0
2005-03-08 14:55:00,1.55088,1.55095,1.55068,1.55092,222999999.0
2005-03-08 14:56:00,1.55099,1.55099,1.55058,1.55078,329300000.0
2005-03-08 14:57:00,1.55101,1.55101,1.55081,1.55081,476700008.0
2005-03-08 14:58:00,1.55076,1.55093,1.55071,1.55088,332000004.0
2005-03-08 14:59:00,1.55073,1.55085,1.55068,1.55076,209200000.0
2005-03-08 15:00:00,1.55077,1.55094,1.55074,1.5509,268000000.0
2005-03-08 15:01:00,1.55093,1.55104,1.55079,1.55093,290199999.0
2005-03-08 15:02:00,1.55093,1.55093,1.55076,1.55077,277900000.0
2005-03-08 15:03:00,1.55092,1.55108,1.55083,1.55083,324100001.0
2005-03-08 15:04:00,1.55072,1.55092,1.5507,1.55091,234700001.0
2005-03-08 15:05:00,1.55083,1.55106,1.55071,1.55085,329100001.0
2005-03-08 15:06:00,1.55093,1.55115,1.55093,1.55097,198000001.0
2005-03-08 15:07:00,1.55092,1.55117,1.55083,1.551,300299997.0
2005-03-08 15:08:00,1.55092,1.55114,1.55064,1.55078,327100002.0
2005-03-08 15:09:00,1.55087,1.55099,1.55068,1.55082,516600002.0
2005-03-08 15:10:00,1.55082,1.55099,1.55069,1.55083,501299994.0
2005-03-08 15:11:00,1.55074,1.55092,1.55062,1.55075,274100001.0
2005-03-08 15:12:00,1.55063,1.55071,1.55047,1.55054,107000000.0
2005-03-08 15:13:00,1.55058,1.55071,1.55049,1.55055,315000000.0
2005-03-08 15:14:00,1.55052,1.55065,1.55044,1.55057,323900003.0
2005-03-08 15:15:00,1.55058,1.55073,1.55055,1.55072,457000000.0
2005-03-08 15:16:00,1.55075,1.55089,1.55056,1.55089,165900001.0
2005-03-08 15:17:00,1.55083,1.55095,1.55075,1.55085,304300003.0
2005-03-08 15:18:00,1.5508,1.55103,1.55073,1.55103,313400004.0
2005-03-08 15:19:00,1.55085,1.55091,1.55065,1.55076,205999998.0
2005-03-08 15:20:00,1.55068,1.55096,1.55068,1.55088,262199998.0
2005-03-08 15:21:00,1.55077,1.55114,1.55077,1.55111,278399999.0
2005-03-08 15:22:00,1.55097,1.55108,1.55093,1.55108,67099999.0
2005-03-08 15:23:00,1.55111,1.55118,1.55084,1.55084,148600002.0
2005-03-08 15:24:00,1.55113,1.55113,1.55089,1.55089,137400001.0
2005-03-08 15:25:00,1.55089,1.55102,1.55077,1.55089,187099998.0
2005-03-08 15:26:00,1.55097,1.55097,1.55085,1.55085,62100000.0
2005-03-08 15:27:00,1.5508,1.5509,1.55065,1.55087,289800002.0
2005-03-08 15:28:00,1.55081,1.55093,1.55067,1.55093,355200006.0
2005-03-08 15:29:00,1.55097,1.55105,1.55077,1.55095,288100002.0
2005-03-08 15:30:00,1.55068,1.55094,1.55065,1.55094,295500004.0
2005-03-08 15:31:00,1.55083,1.55108,1.55083,1.55108,70999999.0
2005-03-08 15:32:00,1.55089,1.55103,1.55087,1.55094,254999995.0
2005-03-08 15:33:00,1.55101,1.5511,1.55081,1.5511,379999999.0
2005-03-08 15:34:00,1.55107,1.55115,1.55086,1.55102,186700001.0
2005-03-08 15:35:00,1.55115,1.55117,1.55097,1.55098,323199998.0
2005-03-08 15:36:00,1.55096,1.55121,1.55096,1.55112,187700001.0
2005-03-08 15:37:00,1.55106,1.55115,1.55092,1.55108,253800004.0
2005-03-08 15:38:00,1.55101,1.55115,1.5508,1.5509,226100006.0
2005-03-08 15:39:00,1.55092,1.55105,1.55086,1.55105,237299997.0
2005-03-08 15:40:00,1.55088,1.55109,1.55077,1.5509,492000003.0
2005-03-08 15:41:00,1.5507,1.55094,1.5507,1.55083,282500001.0
2005-03-08 15:42:00,1.55072,1.55095,1.55072,1.55095,174700002.0
2005-03-08 15:43:00,1.55082,1.55095,1.55075,1.55083,216799997.0
2005-03-08 15:44:00,1.55108,1.55108,1.55088,1.551,360000000.0
2005-03-08 15:45:00,1.55096,1.55096,1.55071,1.55071,238899999.0
2005-03-08 15:46:00,1.55081,1.55091,1.55061,1.55079,331699998.0
2005-03-08 15:47:00,1.55087,1.55091,1.55036,1.5504,323100001.0
2005-03-08 15:48:00,1.55054,1.55054,1.55014,1.5503,501299999.0
2005-03-08 15:49:00,1.5503,1.55052,1.5503,1.55052,211200000.0
2005-03-08 15:50:00,1.5504,1.55053,1.55028,1.55048,194900003.0
2005-03-08 15:51:00,1.55045,1.55045,1.55022,1.55022,429899999.0
2005-03-08 15:52:00,1.5503,1.55045,1.55022,1.55022,233400000.0
2005-03-08 15:53:00,1.55034,1.55046,1.55016,1.55031,163000000.0
2005-03-08 15:54:00,1.55032,1.55046,1.55018,1.5503,379599999.0
2005-03-08 15:55:00,1.55021,1.55045,1.55018,1.55021,227600003.0
2005-03-08 15:56:00,1.55035,1.55036,1.55004,1.55016,596500001.0
2005-03-08 15:57:00,1.55019,1.55026,1.55001,1.55001,273300001.0
2005-03-08 15:58:00,1.55002,1.5502,1.54978,1.54981,297000003.0
2005-03-08 15:59:00,1.55,1.55,1.5498,1.5499,230600001.0
2005-03-08 16:00:00,1.54983,1.55,1.54969,1.54991,248499997.0
2005-03-08 16:01:00,1.54989,1.54994,1.54969,1.54978,382999998.0
2005-03-08 16:02:00,1.54985,1.55006,1.54972,1.54986,346999998.0
2005-03-08 16:03:00,1.54979,1.54991,1.54964,1.54991,399400000.0
2005-03-08 16:04:00,1.5499,1.5499,1.54963,1.54978,268900006.0
2005-03-08 16:05:00,1.5499,1.54994,1.54971,1.54976,257200001.0
2005-03-08 16:06:00,1.5498,1.55,1.54977,1.54993,431000002.0
2005-03-08 16:07:00,1.54972,1.54992,1.5497,1.54991,413100006.0
2005-03-08 16:08:00,1.5499,1.5499,1.54973,1.54975,493499997.0
2005-03-08 16:09:00,1.54972,1.54987,1.54958,1.54969,358300001.0
2005-03-08 16:10:00,1.5497,1.5498,1.54955,1.5498,252300001.0
2005-03-08 16:11:00,1.54984,1.54992,1.54954,1.54967,366099998.0
2005-03-08 16:12:00,1.54983,1.55011,1.54969,1.54977,228399999.0
2005-03-08 16:13:00,1.54969,1.55006,1.54964,1.54973,361699995.0
2005-03-08 16:14:00,1.54975,1.54991,1.54949,1.54975,339900001.0
2005-03-08 16:15:00,1.54934,1.54968,1.54934,1.54963,280500002.0
2005-03-08 16:16:00,1.54974,1.54974,1.5493,1.5493,321399997.0
2005-03-08 16:17:00,1.54942,1.54955,1.54913,1.54913,201499999.0
2005-03-08 16:18:00,1.54904,1.54926,1.54894,1.54918,412000003.0
2005-03-08 16:19:00,1.54888,1.54908,1.54846,1.5485,294099996.0
2005-03-08 16:20:00,1.54868,1.54883,1.5484,1.5484,263500001.0
2005-03-08 16:21:00,1.54857,1.54857,1.54827,1.54828,135800002.0
2005-03-08 16:22:00,1.5485,1.5485,1.54831,1.54831,130200000.0
2005-03-08 16:23:00,1.54836,1.54848,1.54813,1.54821,187699999.0
2005-03-08 16:24:00,1.54847,1.54854,1.5483,1.54837,452200000.0
2005-03-08 16:25:00,1.54855,1.5486,1.54839,1.54839,220700000.0
2005-03-08 16:26:00,1.54828,1.54842,1.54815,1.54831,504700003.0
2005-03-08 16:27:00,1.54841,1.54848,1.54824,1.54825,284399997.0
2005-03-08 16:28:00,1.54849,1.54861,1.54834,1.54842,300299997.0
2005-03-08 16:29:00,1.54848,1.54857,1.54835,1.54845,349100003.0
2005-03-08 16:30:00,1.5483,1.54841,1.54812,1.5483,361500004.0
2005-03-08 16:31:00,1.54835,1.54852,1.54827,1.54827,179900002.0
2005-03-08 16:32:00,1.5483,1.54848,1.54824,1.54844,295700000.0
2005-03-08 16:33:00,1.54853,1.54853,1.54828,1.54837,357400006.0
2005-03-08 16:34:00,1.54853,1.54853,1.54829,1.54838,210300002.0
2005-03-08 16:35:00,1.54846,1.54856,1.5483,1.54856,373000005.0
2005-03-08 16:36:00,1.54854,1.5487,1.54842,1.5487,271000002.0
2005-03-08 16:37:00,1.5488,1.54893,1.54866,1.54874,319300004.0
2005-03-08 16:38:00,1.54886,1.54886,1.54859,1.54859,441100002.0
2005-03-08 16:39:00,1.54843,1.54855,1.54843,1.5485,65500000.0
2005-03-08 16:40:00,1.54857,1.54871,1.54845,1.54855,323699997.0
2005-03-08 16:41:00,1.54877,1.54892,1.54859,1.54872,397699995.0
2005-03-08 16:42:00,1.54871,1.549,1.54859,1.54879,490399997.0
2005-03-08 16:43:00,1.54884,1.54896,1.54867,1.54872,355400002.0
2005-03-08 16:44:00,1.54874,1.54897,1.5487,1.54887,390399996.0
2005-03-08 16:45:00,1.54879,1.54896,1.54856,1.54878,259800002.0
2005-03-08 16:46:00,1.54884,1.54896,1.54878,1.54896,252599998.0
2005-03-08 16:47:00,1.54883,1.54885,1.5486,1.54877,316300000.0
2005-03-08 16:48:00,1.54867,1.54895,1.54854,1.54854,461400000.0
2005-03-08 16:49:00,1.54853,1.54871,1.54848,1.54848,354100003.0
2005-03-08 16:50:00,1.54863,1.54863,1.54848,1.54862,277499998.0
2005-03-08 16:51:00,1.54864,1.54865,1.54831,1.54831,242800000.0
2005-03-08 16:52:00,1.54863,1.54869,1.5484,1.54852,369400000.0
2005-03-08 16:53:00,1.54872,1.54875,1.54836,1.54848,551500005.0
2005-03-08 16:54:00,1.54827,1.54844,1.54813,1.54814,320699999.0
2005-03-08 16:55:00,1.54816,1.54823,1.54752,1.54773,480699998.0
2005-03-08 16:56:00,1.54772,1.548,1.5475,1.54786,246699999.0
2005-03-08 16:57:00,1.54798,1.54823,1.54786,1.54799,202199999.0
2005-03-08 16:58:00,1.54795,1.54833,1.54784,1.54801,217200003.0
2005-03-08 16:59:00,1.54844,1.54853,1.54829,1.54843,197300002.0
2005-03-08 17:00:00,1.54824,1.54839,1.54793,1.54828,292100002.0
2005-03-08 17:01:00,1.54827,1.54838,1.54801,1.54823,266900000.0
2005-03-08 17:02:00,1.54799,1.54839,1.54794,1.54838,456500003.0
2005-03-08 17:03:00,1.54842,1.54848,1.54808,1.5483,339400001.0
2005-03-08 17:04:00,1.5483,1.54848,1.54808,1.54826,309999996.0
2005-03-08 17:05:00,1.54835,1.54847,1.54816,1.54833,343600005.0
2005-03-08 17:06:00,1.54847,1.54875,1.54837,1.54856,456800002.0
2005-03-08 17:07:00,1.54864,1.54873,1.54848,1.54861,333499996.0
2005-03-08 17:08:00,1.5484,1.54855,1.54823,1.54853,284000003.0
2005-03-08 17:09:00,1.54847,1.54852,1.54825,1.54846,514799998.0
2005-03-08 17:10:00,1.54851,1.54851,1.5483,1.5483,118400000.0
2005-03-08 17:11:00,1.54829,1.54829,1.54809,1.54809,140800003.0
2005-03-08 17:12:00,1.5478,1.5479,1.5478,1.5479,70300002.0
2005-03-08 17:13:00,1.5479,1.548,1.5478,1.5478,70300002.0
2005-03-08 17:14:00,1.54865,1.54881,1.54861,1.54867,70300002.0
2005-03-08 17:15:00,1.54885,1.54897,1.54853,1.54862,224500003.0
2005-03-08 17:16:00,1.5488,1.54881,1.54856,1.5487,493300001.0
2005-03-08 17:17:00,1.54866,1.54903,1.54854,1.5488,271300000.0
2005-03-08 17:18:00,1.54884,1.54884,1.54853,1.54853,198099998.0
2005-03-08 17:19:00,1.54872,1.5488,1.54854,1.54854,131799999.0
2005-03-08 17:20:00,1.54852,1.5487,1.54843,1.54857,338999998.0
2005-03-08 17:21:00,1.54848,1.54858,1.5483,1.54851,111600000.0
2005-03-08 17:22:00,1.54844,1.5486,1.54831,1.54833,467200001.0
2005-03-08 17:23:00,1.54832,1.54859,1.5483,1.54847,358400003.0
2005-03-08 17:24:00,1.5485,1.5486,1.54827,1.54842,333199998.0
2005-03-08 17:25:00,1.54851,1.54854,1.54824,1.54847,268400000.0
2005-03-08 17:26:00,1.54835,1.5485,1.54825,1.54831,232600002.0
2005-03-08 17:27:00,1.54825,1.54843,1.54824,1.54843,367300004.0
2005-03-08 17:28:00,1.54837,1.54848,1.54823,1.54845,260100001.0
2005-03-08 17:29:00,1.54835,1.54842,1.54821,1.54828,237400001.0
2005-03-08 17:30:00,1.54813,1.54843,1.54797,1.5483,366600003.0
2005-03-08 17:31:00,1.54813,1.54838,1.54808,1.54832,560600003.0
2005-03-08 17:32:00,1.54842,1.5485,1.54822,1.5485,211100000.0
2005-03-08 17:33:00,1.5484,1.54849,1.54826,1.54837,376699999.0
2005-03-08 17:34:00,1.54818,1.54837,1.54806,1.54827,270899996.0
2005-03-08 17:35:00,1.5482,1.54851,1.5482,1.54842,245500001.0
2005-03-08 17:36:00,1.54834,1.5485,1.54817,1.54842,250399998.0
2005-03-08 17:37:00,1.5483,1.54858,1.5483,1.54837,232100002.0
2005-03-08 17:38:00,1.5483,1.5486,1.5483,1.54841,234400000.0
2005-03-08 17:39:00,1.54847,1.54853,1.54838,1.54852,267499993.0
2005-03-08 17:40:00,1.54835,1.5487,1.54835,1.54861,248300002.0
2005-03-08 17:41:00,1.54848,1.54858,1.54814,1.54826,300099999.0
2005-03-08 17:42:00,1.54833,1.54842,1.54811,1.5482,230599998.0
2005-03-08 17:43:00,1.54798,1.54828,1.54795,1.5482,315900006.0
2005-03-08 17:44:00,1.54801,1.54805,1.5478,1.54788,345500001.0
2005-03-08 17:45:00,1.5476,1.54778,1.54747,1.54753,417200003.0
2005-03-08 17:46:00,1.54744,1.54758,1.54732,1.54743,318599997.0
2005-03-08 17:47:00,1.54759,1.54759,1.54748,1.54752,91200000.0
2005-03-08 17:48:00,1.54746,1.54757,1.54739,1.54742,88000000.0
2005-03-08 17:49:00,1.5474,1.5474,1.54683,1.54697,416099999.0
2005-03-08 17:50:00,1.54745,1.54752,1.54732,1.54736,190900000.0
2005-03-08 17:51:00,1.54752,1.54752,1.54713,1.54714,173300001.0
2005-03-08 17:52:00,1.54707,1.54724,1.54677,1.54689,511100008.0
2005-03-08 17:53:00,1.54693,1.54703,1.54674,1.54674,295400001.0
2005-03-08 17:54:00,1.54695,1.54714,1.5468,1.5469,161399997.0
2005-03-08 17:55:00,1.54712,1.54729,1.54704,1.54715,475800002.0
2005-03-08 17:56:00,1.5473,1.54743,1.54719,1.54735,339100000.0
2005-03-08 17:57:00,1.5474,1.5474,1.54719,1.54724,280399999.0
2005-03-08 17:58:00,1.54735,1.54739,1.54716,1.54725,378100000.0
2005-03-08 17:59:00,1.54748,1.54766,1.54742,1.54744,349100003.0
2005-03-08 18:00:00,1.54753,1.54772,1.54746,1.5477,267700002.0
2005-03-08 18:01:00,1.5488,1.549,1.5488,1.5488,2018100008.0
2005-03-08 18:02:00,1.5488,1.549,1.5488,1.5489,2018100008.0
2005-03-08 18:03:00,1.549,1.5491,1.5488,1.5491,2018100008.0
2005-03-08 18:04:00,1.5492,1.5493,1.5491,1.5493,2018100008.0
2005-03-08 18:05:00,1.5492,1.5493,1.5492,1.5493,2018100008.0
2005-03-08 18:06:00,1.5494,1.5494,1.5493,1.5494,2018100008.0
2005-03-08 18:07:00,1.5493,1.5494,1.5491,1.5491,2018100008.0
2005-03-08 18:08:00,1.5492,1.5493,1.5491,1.5493,2018100008.0
2005-03-08 18:09:00,1.5476,1.54788,1.5476,1.54774,2018100008.0
2005-03-08 18:10:00,1.5492,1.5493,1.5491,1.5493,1575200003.0
2005-03-08 18:11:00,1.54755,1.54781,1.54753,1.54778,1575200003.0
2005-03-08 18:12:00,1.54787,1.5479,1.5477,1.54776,2000900005.0
2005-03-08 18:13:00,1.54793,1.54795,1.54757,1.54757,1266300006.0
2005-03-08 18:14:00,1.5492,1.5493,1.5491,1.5492,1003900009.0
2005-03-08 18:15:00,1.54778,1.54791,1.54775,1.54783,1003900009.0
2005-03-08 18:16:00,1.5493,1.5493,1.5493,1.5493,2128799992.0
2005-03-08 18:17:00,1.54773,1.54784,1.54741,1.5477,2128799992.0
2005-03-08 18:18:00,1.5477,1.54788,1.54756,1.54788,646700003.0
2005-03-08 18:19:00,1.54766,1.54778,1.5473,1.54735,2123699998.0
2005-03-08 18:20:00,1.5493,1.5494,1.5493,1.5494,596299996.0
2005-03-08 18:21:00,1.54765,1.54775,1.54741,1.5475,596299996.0
2005-03-08 18:22:00,1.54751,1.54773,1.54736,1.54762,837200003.0
2005-03-08 18:23:00,1.5491,1.5491,1.549,1.5491,1080200004.0
2005-03-08 18:24:00,1.549,1.5491,1.549,1.5491,1080200004.0
2005-03-08 18:25:00,1.5491,1.5491,1.549,1.549,1080200004.0
2005-03-08 18:26:00,1.5492,1.5492,1.5492,1.5492,1080200004.0
2005-03-08 18:27:00,1.54808,1.54819,1.54787,1.54802,1080200004.0
2005-03-08 18:28:00,1.54826,1.54834,1.54801,1.54803,2142099999.0
2005-03-08 18:29:00,1.54812,1.54825,1.54793,1.54817,1454599995.0
2005-03-08 18:30:00,1.54824,1.54826,1.54795,1.54813,1099699999.0
2005-03-08 18:31:00,1.54827,1.54827,1.54787,1.54798,1012700008.0
2005-03-08 18:32:00,1.54821,1.54821,1.54791,1.54794,1394100005.0
2005-03-08 18:33:00,1.549,1.549,1.549,1.549,2146200007.0
2005-03-08 18:35:00,1.54825,1.54828,1.54811,1.54819,2146200007.0
2005-03-08 18:36:00,1.54828,1.54844,1.54801,1.54818,1390100011.0
2005-03-08 18:37:00,1.549,1.549,1.5489,1.5489,1702300013.0
2005-03-08 18:38:00,1.54821,1.54835,1.54803,1.54817,1702300013.0
2005-03-08 18:39:00,1.54828,1.54828,1.54805,1.54805,1669300002.0
2005-03-08 18:41:00,1.54801,1.54826,1.54801,1.54813,1111100001.0
2005-03-08 18:42:00,1.54811,1.54811,1.54775,1.54782,1186700004.0
2005-03-08 18:43:00,1.54778,1.54787,1.5476,1.54768,436700006.0
2005-03-08 18:44:00,1.5477,1.54789,1.54757,1.54768,801500000.0
2005-03-08 18:45:00,1.54764,1.548,1.54761,1.54798,329200003.0
2005-03-08 18:46:00,1.54814,1.54816,1.54787,1.54787,320400001.0
2005-03-08 18:47:00,1.54803,1.54825,1.548,1.54825,252000000.0
2005-03-08 18:48:00,1.54825,1.54852,1.54819,1.5484,1301799996.0
2005-03-08 18:49:00,1.54848,1.54856,1.54844,1.54855,437800007.0
2005-03-08 18:50:00,1.54857,1.54857,1.54828,1.54828,835600009.0
2005-03-08 18:51:00,1.54853,1.54882,1.54844,1.54873,1527099997.0
2005-03-08 18:52:00,1.5488,1.54905,1.54873,1.54893,1252500002.0
2005-03-08 18:53:00,1.54901,1.54908,1.54878,1.54888,1210699999.0
2005-03-08 18:54:00,1.5488,1.54904,1.5488,1.549,902100007.0
2005-03-08 18:55:00,1.54912,1.54912,1.54878,1.54878,1587199999.0
2005-03-08 18:56:00,1.54897,1.54904,1.54885,1.54897,739799999.0
2005-03-08 18:57:00,1.54903,1.54903,1.54878,1.54882,752700009.0
2005-03-08 18:58:00,1.54889,1.54894,1.54854,1.54878,1463300005.0
2005-03-08 18:59:00,1.54869,1.54892,1.54868,1.5487,1569100013.0
2005-03-08 19:00:00,1.5486,1.54887,1.54854,1.54872,502499998.0
2005-03-08 19:01:00,1.54886,1.54888,1.54862,1.54868,266800004.0
2005-03-08 19:02:00,1.54867,1.54881,1.54854,1.54866,915600009.0
2005-03-08 19:03:00,1.5488,1.54894,1.5487,1.54872,349399999.0
2005-03-08 19:04:00,1.54886,1.54914,1.54886,1.54906,323900004.0
2005-03-08 19:05:00,1.54919,1.54929,1.54903,1.54919,762500007.0
2005-03-08 19:06:00,1.54916,1.54929,1.54904,1.54918,2055700007.0
2005-03-08 19:07:00,1.54922,1.54922,1.54889,1.54889,645500005.0
2005-03-08 19:08:00,1.5491,1.5492,1.54897,1.549,1670299992.0
2005-03-08 19:09:00,1.54915,1.54915,1.54882,1.54882,1309400000.0
2005-03-08 19:10:00,1.54891,1.54921,1.5489,1.549,1025899993.0
2005-03-08 19:11:00,1.54933,1.54933,1.54887,1.54894,1389699991.0
2005-03-08 19:12:00,1.54884,1.54917,1.54884,1.54917,782800001.0
2005-03-08 19:13:00,1.54917,1.54917,1.5489,1.5489,344200000.0
2005-03-08 19:14:00,1.54909,1.54919,1.54904,1.54907,248000000.0
2005-03-08 19:15:00,1.54907,1.5492,1.54902,1.5491,1485600006.0
2005-03-08 19:16:00,1.54916,1.54923,1.5489,1.549,530900003.0
2005-03-08 19:17:00,1.54909,1.54921,1.54899,1.54899,875700006.0
2005-03-08 19:18:00,1.54916,1.54932,1.54909,1.54919,684600009.0
2005-03-08 19:19:00,1.54913,1.54923,1.54899,1.54905,924600007.0
2005-03-08 19:20:00,1.54917,1.54924,1.54886,1.54902,1069700007.0
2005-03-08 19:21:00,1.54897,1.54922,1.54897,1.5491,726500003.0
2005-03-08 19:22:00,1.5491,1.5491,1.54894,1.54894,192300007.0
2005-03-08 19:23:00,1.54891,1.54891,1.54839,1.54855,547799994.0
2005-03-08 19:24:00,1.54874,1.54895,1.54874,1.54895,579100004.0
2005-03-08 19:25:00,1.54893,1.54899,1.54871,1.54874,1147500004.0
2005-03-08 19:26:00,1.54906,1.54907,1.54881,1.54893,1111200001.0
2005-03-08 19:27:00,1.54896,1.54899,1.5487,1.54871,1256700006.0
2005-03-08 19:28:00,1.54868,1.54889,1.54868,1.54879,597000002.0
2005-03-08 19:29:00,1.54883,1.54891,1.54857,1.54857,746200000.0
2005-03-08 19:30:00,1.5488,1.549,1.5488,1.5488,1207599995.0
2005-03-08 19:31:00,1.54888,1.54899,1.54868,1.54875,1207599995.0
2005-03-08 19:32:00,1.54876,1.54895,1.54874,1.54887,660399996.0
2005-03-08 19:33:00,1.54875,1.54893,1.54867,1.54878,838300005.0
2005-03-08 19:34:00,1.5488,1.54887,1.54857,1.5487,1552900005.0
2005-03-08 19:35:00,1.54881,1.5489,1.54861,1.54877,622500001.0
2005-03-08 19:36:00,1.54881,1.54892,1.54844,1.54867,698000005.0
2005-03-08 19:37:00,1.54869,1.54884,1.54864,1.54877,451999997.0
2005-03-08 19:38:00,1.54868,1.54889,1.54868,1.54872,652000001.0
2005-03-08 19:39:00,1.54881,1.54895,1.54864,1.54864,1177400008.0
2005-03-08 19:40:00,1.5488,1.5489,1.54875,1.54888,471200000.0
2005-03-08 19:41:00,1.54892,1.54897,1.54881,1.54881,388500001.0
2005-03-08 19:42:00,1.54895,1.54921,1.54895,1.54914,643500003.0
2005-03-08 19:43:00,1.54924,1.54932,1.54905,1.5491,521400004.0
2005-03-08 19:44:00,1.54918,1.54927,1.54906,1.5492,854800000.0
2005-03-08 19:45:00,1.54912,1.54924,1.54904,1.54918,245600004.0
2005-03-08 19:46:00,1.54914,1.54922,1.54896,1.54911,583000007.0
2005-03-08 19:47:00,1.54904,1.5491,1.5489,1.54893,228100002.0
2005-03-08 19:48:00,1.54891,1.54893,1.54882,1.54888,566900008.0
2005-03-08 19:49:00,1.54894,1.54894,1.54871,1.54882,1285300005.0
2005-03-08 19:50:00,1.54869,1.54891,1.54869,1.54888,148900001.0
2005-03-08 19:51:00,1.54882,1.54886,1.54869,1.54872,629999999.0
2005-03-08 19:52:00,1.54878,1.54879,1.54865,1.54873,312099998.0
2005-03-08 19:53:00,1.54869,1.54869,1.5483,1.5483,382699999.0
2005-03-08 19:54:00,1.5484,1.54854,1.54827,1.54827,445299998.0
2005-03-08 19:55:00,1.54831,1.54841,1.54814,1.54827,628400002.0
2005-03-08 19:56:00,1.5482,1.54835,1.5481,1.5483,1012100000.0
2005-03-08 19:57:00,1.5483,1.5483,1.54809,1.5481,1737600003.0
2005-03-08 19:58:00,1.54814,1.54843,1.54814,1.5484,1614299992.0
2005-03-08 19:59:00,1.54847,1.54859,1.54831,1.5484,936599998.0
2005-03-08 20:00:00,1.54862,1.54884,1.54852,1.54854,576899996.0
2005-03-08 20:01:00,1.54861,1.5488,1.54855,1.54857,696700002.0
2005-03-08 20:02:00,1.54854,1.5487,1.54839,1.5487,468700002.0
2005-03-08 20:03:00,1.54878,1.54878,1.54866,1.54866,137600001.0
2005-03-08 20:04:00,1.54864,1.54868,1.54854,1.54862,282499997.0
2005-03-08 20:05:00,1.54873,1.54877,1.5486,1.5486,340500001.0
2005-03-08 20:06:00,1.54864,1.54864,1.54853,1.54859,499700003.0
2005-03-08 20:07:00,1.54868,1.5487,1.54856,1.54858,375299994.0
2005-03-08 20:08:00,1.5487,1.54891,1.54863,1.54863,1415899997.0
2005-03-08 20:09:00,1.54862,1.5488,1.54829,1.54831,360599999.0
2005-03-08 20:10:00,1.54867,1.54867,1.54848,1.54848,361499999.0
2005-03-08 20:11:00,1.5486,1.54864,1.54846,1.54847,698199999.0
2005-03-08 20:12:00,1.54864,1.54867,1.54843,1.54843,325700000.0
2005-03-08 20:13:00,1.54851,1.54874,1.54841,1.54844,1690899999.0
2005-03-08 20:14:00,1.54871,1.54884,1.54846,1.54884,535199995.0
2005-03-08 20:15:00,1.54871,1.54888,1.54854,1.54854,1129300001.0
2005-03-08 20:16:00,1.5489,1.5492,1.5489,1.5491,337599999.0
2005-03-08 20:17:00,1.54861,1.54871,1.54853,1.54871,337599999.0
2005-03-08 20:18:00,1.54868,1.5487,1.54857,1.5486,443399996.0
2005-03-08 20:19:00,1.5493,1.5494,1.5493,1.5494,575000003.0
2005-03-08 20:20:00,1.5493,1.5493,1.5493,1.5493,575000003.0
2005-03-08 20:21:00,1.54863,1.54874,1.54845,1.54867,575000003.0
2005-03-08 20:22:00,1.5486,1.54867,1.5485,1.54859,576300002.0
2005-03-08 20:23:00,1.54843,1.54868,1.54843,1.5486,1264700010.0
2005-03-08 20:24:00,1.54862,1.54862,1.54836,1.54841,499600005.0
2005-03-08 20:25:00,1.5485,1.5487,1.54843,1.54862,1007199998.0
2005-03-08 20:26:00,1.54863,1.54863,1.54846,1.54846,239500003.0
2005-03-08 20:27:00,1.54855,1.54855,1.54837,1.54848,419200000.0
2005-03-08 20:28:00,1.5498,1.5499,1.5497,1.5498,1444600005.0
2005-03-08 20:29:00,1.5487,1.5487,1.54836,1.54836,1444600005.0
2005-03-08 20:30:00,1.5497,1.5497,1.5497,1.5497,1869700008.0
2005-03-08 20:31:00,1.54859,1.54871,1.5484,1.54841,1869700008.0
2005-03-08 20:33:00,1.54877,1.54877,1.54831,1.54831,519599995.0
2005-03-08 20:34:00,1.54836,1.54869,1.54835,1.54863,330899999.0
2005-03-08 20:35:00,1.54852,1.54878,1.54852,1.54878,412400001.0
2005-03-08 20:36:00,1.5486,1.54886,1.54854,1.54885,623500000.0
2005-03-08 20:37:00,1.54889,1.54901,1.54864,1.54864,985200001.0
2005-03-08 20:38:00,1.54889,1.54906,1.54836,1.54874,2026400001.0
2005-03-08 20:39:00,1.54909,1.54914,1.5489,1.5489,1087300006.0
2005-03-08 20:40:00,1.54898,1.54916,1.5486,1.5487,1482900018.0
2005-03-08 20:41:00,1.54881,1.54886,1.54853,1.54886,416400005.0
2005-03-08 20:42:00,1.5489,1.54905,1.54872,1.54881,310299996.0
2005-03-08 20:43:00,1.54886,1.54902,1.54877,1.54893,874499996.0
2005-03-08 20:44:00,1.54889,1.54896,1.54868,1.54868,1032300006.0
2005-03-08 20:45:00,1.54885,1.54893,1.54871,1.54892,1216200005.0
2005-03-08 20:46:00,1.54904,1.54904,1.54871,1.54893,196000001.0
2005-03-08 20:47:00,1.549,1.549,1.54875,1.54888,697299997.0
2005-03-08 20:48:00,1.54881,1.54907,1.54881,1.549,1520300012.0
2005-03-08 20:49:00,1.54881,1.54905,1.5488,1.54905,899199999.0
2005-03-08 20:50:00,1.54897,1.54903,1.5488,1.54895,2017300009.0
2005-03-08 20:51:00,1.54881,1.54895,1.54873,1.5489,335700005.0
2005-03-08 20:52:00,1.54888,1.54895,1.54859,1.54882,1430700012.0
2005-03-08 20:53:00,1.54888,1.5491,1.54872,1.54887,1486599996.0
2005-03-08 20:54:00,1.54896,1.54906,1.5488,1.54882,827400001.0
2005-03-08 20:55:00,1.54882,1.54898,1.54882,1.54898,639199995.0
2005-03-08 20:56:00,1.549,1.54907,1.54875,1.54907,2073900006.0
2005-03-08 20:57:00,1.5497,1.5497,1.5496,1.5497,1452800006.0
2005-03-08 20:58:00,1.5496,1.5497,1.5496,1.5497,1452800006.0
2005-03-08 20:59:00,1.5497,1.5497,1.5496,1.5497,1452800006.0
2005-03-08 21:00:00,1.5497,1.5498,1.5497,1.5497,1452800006.0
2005-03-08 21:01:00,1.5498,1.5499,1.5497,1.5497,1452800006.0
2005-03-08 21:02:00,1.54908,1.54913,1.54888,1.54891,1452800006.0
2005-03-08 21:03:00,1.5489,1.54903,1.54882,1.54892,1148900011.0
2005-03-08 21:04:00,1.549,1.549,1.5488,1.5488,212099998.0
2005-03-08 21:05:00,1.54891,1.54905,1.5488,1.549,876199990.0
2005-03-08 21:06:00,1.54895,1.54914,1.54882,1.5489,678700002.0
2005-03-08 21:07:00,1.54915,1.54917,1.54861,1.54878,507100001.0
2005-03-08 21:08:00,1.54888,1.54905,1.54882,1.54905,314700003.0
2005-03-08 21:09:00,1.549,1.54905,1.54884,1.54884,640700005.0
2005-03-08 21:10:00,1.54844,1.54926,1.54844,1.54857,935300006.0
2005-03-08 21:11:00,1.54895,1.54904,1.54888,1.54895,559699999.0
2005-03-08 21:12:00,1.54902,1.54902,1.54879,1.54883,267900003.0
2005-03-08 21:13:00,1.54904,1.54916,1.54896,1.54898,969200000.0
2005-03-08 21:14:00,1.54883,1.54894,1.54867,1.54894,946100004.0
2005-03-08 21:15:00,1.54885,1.54893,1.54861,1.54875,777700005.0
2005-03-08 21:16:00,1.54862,1.54904,1.54862,1.54884,652500001.0
2005-03-08 21:17:00,1.54874,1.54889,1.5486,1.5487,1314600002.0
2005-03-08 21:18:00,1.54879,1.54904,1.54849,1.54887,626100004.0
2005-03-08 21:19:00,1.54904,1.54913,1.54892,1.54898,557900003.0
2005-03-08 21:20:00,1.5497,1.5498,1.5496,1.5497,1742100003.0
2005-03-08 21:21:00,1.5496,1.5497,1.5496,1.5497,1742100003.0
2005-03-08 21:22:00,1.54902,1.54916,1.54874,1.549,1742100003.0
2005-03-08 21:23:00,1.5491,1.54921,1.5488,1.5491,1218800006.0
2005-03-08 21:24:00,1.54916,1.54929,1.54908,1.54923,725500001.0
2005-03-08 21:25:00,1.54906,1.54919,1.54878,1.54905,1088000002.0
2005-03-08 21:26:00,1.54908,1.54964,1.54908,1.54953,573900006.0
2005-03-08 21:27:00,1.54966,1.54972,1.5495,1.5496,751999999.0
2005-03-08 21:28:00,1.5495,1.54967,1.54922,1.54931,748800003.0
2005-03-08 21:29:00,1.54957,1.54958,1.5493,1.54936,535300006.0
2005-03-08 21:30:00,1.54944,1.54946,1.54925,1.54928,381000002.0
2005-03-08 21:31:00,1.5492,1.54939,1.549,1.549,546500000.0
2005-03-08 21:32:00,1.54925,1.54937,1.54909,1.54924,2078300015.0
2005-03-08 21:33:00,1.54936,1.54957,1.54924,1.54924,235000003.0
2005-03-08 21:34:00,1.54933,1.54959,1.54926,1.5493,1511200013.0
2005-03-08 21:35:00,1.5493,1.54947,1.54926,1.54947,956499997.0
2005-03-08 21:36:00,1.54944,1.54952,1.54929,1.54942,259500001.0
2005-03-08 21:37:00,1.5495,1.54955,1.54935,1.54935,405300003.0
2005-03-08 21:38:00,1.54948,1.54955,1.5493,1.54946,270100001.0
2005-03-08 21:39:00,1.5495,1.5495,1.5494,1.5494,77500000.0
2005-03-08 21:40:00,1.54936,1.54948,1.54922,1.54937,518199998.0
2005-03-08 21:41:00,1.54932,1.54933,1.54904,1.5492,704199996.0
2005-03-08 21:42:00,1.54924,1.54937,1.54914,1.54928,504700002.0
2005-03-08 21:43:00,1.54926,1.5495,1.54926,1.54935,1285400003.0
2005-03-08 21:44:00,1.5495,1.54957,1.5494,1.5495,1364099998.0
2005-03-08 21:45:00,1.54946,1.54954,1.54926,1.54937,733600013.0
2005-03-08 21:46:00,1.54954,1.54954,1.54922,1.54923,1332600007.0
2005-03-08 21:47:00,1.54932,1.54953,1.54924,1.54935,1340300000.0
2005-03-08 21:48:00,1.54933,1.54946,1.54927,1.5493,462500011.0
2005-03-08 21:49:00,1.54953,1.54953,1.54919,1.54919,1080199999.0
2005-03-08 21:50:00,1.54934,1.54945,1.54925,1.54932,145799999.0
2005-03-08 21:51:00,1.54942,1.5495,1.54927,1.54932,472400002.0
2005-03-08 21:52:00,1.54943,1.54954,1.54924,1.54937,1852600011.0
2005-03-08 21:53:00,1.54939,1.54939,1.54923,1.54927,360400000.0
2005-03-08 21:54:00,1.54939,1.5495,1.54932,1.54942,206399998.0
2005-03-08 21:55:00,1.54939,1.54944,1.54919,1.54929,309700000.0
2005-03-08 21:56:00,1.54947,1.54953,1.5493,1.54947,606199997.0
2005-03-08 21:57:00,1.54948,1.54958,1.54937,1.5495,540500002.0
2005-03-08 21:58:00,1.54949,1.54959,1.54933,1.54947,962299998.0
2005-03-08 21:59:00,1.54954,1.54954,1.54929,1.54939,1159700005.0
2005-03-08 22:00:00,1.54957,1.54967,1.54926,1.54947,664800001.0
2005-03-08 22:01:00,1.5497,1.54979,1.54944,1.54944,289400005.0
2005-03-08 22:02:00,1.54971,1.54986,1.54953,1.54968,1445700004.0
2005-03-08 22:03:00,1.54983,1.54986,1.54961,1.54979,339099998.0
2005-03-08 22:04:00,1.54982,1.54982,1.54948,1.54962,743300001.0
2005-03-08 22:05:00,1.54971,1.54982,1.54957,1.54965,447899999.0
2005-03-08 22:06:00,1.54955,1.54966,1.54919,1.54938,630099997.0
2005-03-08 22:07:00,1.54948,1.5496,1.54941,1.54955,81400001.0
2005-03-08 22:08:00,1.54952,1.54965,1.54945,1.54965,509100005.0
2005-03-08 22:09:00,1.54965,1.54977,1.54947,1.54962,500200005.0
2005-03-08 22:10:00,1.54967,1.54971,1.54955,1.54955,296600000.0
2005-03-08 22:11:00,1.5498,1.5498,1.54959,1.54964,78100000.0
2005-03-08 22:12:00,1.54979,1.54985,1.54969,1.5498,906999998.0
2005-03-08 22:13:00,1.54952,1.54972,1.54931,1.54941,252399997.0
2005-03-08 22:14:00,1.54948,1.54963,1.54941,1.54959,275599997.0
2005-03-08 22:15:00,1.54956,1.54996,1.54956,1.54978,899099998.0
2005-03-08 22:16:00,1.5493,1.5495,1.54914,1.54927,236699999.0
2005-03-08 22:17:00,1.54943,1.54959,1.54942,1.54959,121500000.0
2005-03-08 22:18:00,1.54922,1.54952,1.54922,1.54945,153100001.0
2005-03-08 22:19:00,1.54934,1.54952,1.54922,1.54943,317499999.0
2005-03-08 22:20:00,1.54948,1.54956,1.54921,1.54927,283500005.0
2005-03-08 22:21:00,1.54929,1.54947,1.54925,1.54942,222900003.0
2005-03-08 22:22:00,1.54972,1.54991,1.54963,1.54989,838300002.0
2005-03-08 22:23:00,1.54992,1.54992,1.54964,1.54964,291699998.0
2005-03-08 22:24:00,1.54953,1.54974,1.5494,1.54955,281799999.0
2005-03-08 22:25:00,1.54952,1.54952,1.54892,1.54892,553400001.0
2005-03-08 22:26:00,1.54912,1.54927,1.54895,1.54923,828800001.0
2005-03-08 22:28:00,1.54904,1.54929,1.54904,1.54923,877400013.0
2005-03-08 22:29:00,1.5502,1.5502,1.55,1.5502,871600001.0
2005-03-08 22:30:00,1.54917,1.54939,1.54905,1.54923,871600001.0
2005-03-08 22:31:00,1.54932,1.54932,1.54899,1.54914,334400006.0
2005-03-08 22:32:00,1.54919,1.54935,1.54912,1.54927,225499999.0
2005-03-08 22:33:00,1.54925,1.54935,1.54907,1.54926,239700002.0
2005-03-08 22:34:00,1.54932,1.54943,1.54918,1.54921,466300003.0
2005-03-08 22:35:00,1.54925,1.54932,1.54914,1.54928,378600002.0
2005-03-08 22:36:00,1.54933,1.54944,1.54923,1.54923,609000003.0
2005-03-08 22:37:00,1.549,1.54926,1.54883,1.54888,427000004.0
2005-03-08 22:38:00,1.54905,1.54923,1.54894,1.54916,400399996.0
2005-03-08 22:39:00,1.54914,1.54931,1.5489,1.5491,486900004.0
2005-03-08 22:40:00,1.549,1.54946,1.54892,1.54931,880799997.0
2005-03-08 22:41:00,1.54917,1.54939,1.54912,1.54933,625100000.0
2005-03-08 22:42:00,1.54924,1.54953,1.54924,1.54941,619900003.0
2005-03-08 22:43:00,1.54948,1.54957,1.54918,1.5495,1350700002.0
2005-03-08 22:44:00,1.54938,1.5495,1.54922,1.54942,454599998.0
2005-03-08 22:45:00,1.54927,1.5494,1.54912,1.5493,222399998.0
2005-03-08 22:46:00,1.54935,1.54935,1.5491,1.5491,236400003.0
2005-03-08 22:47:00,1.54914,1.54932,1.54903,1.54918,213699998.0
2005-03-08 22:48:00,1.54904,1.54933,1.549,1.54933,416200005.0
2005-03-08 22:49:00,1.5494,1.54945,1.54921,1.54921,813400003.0
2005-03-08 22:50:00,1.5494,1.5494,1.54916,1.54916,243400006.0
2005-03-08 22:51:00,1.54914,1.54931,1.54902,1.54913,526700000.0
2005-03-08 22:52:00,1.54912,1.54931,1.54894,1.54912,395700002.0
2005-03-08 22:53:00,1.54923,1.54936,1.54915,1.54924,142400000.0
2005-03-08 22:54:00,1.5493,1.54954,1.549,1.54904,429699998.0
2005-03-08 22:55:00,1.54938,1.54938,1.5492,1.5492,199499997.0
2005-03-08 22:56:00,1.54923,1.54943,1.54923,1.54943,43200000.0
2005-03-08 22:57:00,1.54922,1.5495,1.54922,1.54938,507700003.0
2005-03-08 22:58:00,1.54906,1.5495,1.54901,1.54933,247599998.0
2005-03-08 22:59:00,1.54928,1.54936,1.54885,1.54885,431799998.0
2005-03-08 23:00:00,1.54878,1.54925,1.54878,1.54925,173100005.0
2005-03-08 23:01:00,1.54944,1.54955,1.54937,1.54955,248300001.0
2005-03-08 23:02:00,1.54952,1.5496,1.54937,1.54937,306900002.0
2005-03-08 23:03:00,1.54957,1.54964,1.54939,1.54956,231000001.0
2005-03-08 23:04:00,1.5492,1.54961,1.5492,1.54961,326800002.0
2005-03-08 23:05:00,1.54966,1.54966,1.54945,1.54945,127100000.0
2005-03-08 23:06:00,1.54968,1.54975,1.54954,1.5497,354500006.0
2005-03-08 23:07:00,1.54935,1.54978,1.54935,1.54952,534800006.0
2005-03-08 23:08:00,1.54965,1.54975,1.54953,1.54967,94200001.0
2005-03-08 23:09:00,1.54959,1.54973,1.54949,1.54968,276900003.0
2005-03-08 23:10:00,1.54973,1.54973,1.54942,1.5495,215800001.0
2005-03-08 23:11:00,1.5497,1.54978,1.54922,1.54922,322500000.0
2005-03-08 23:12:00,1.54961,1.54975,1.5496,1.5497,273399998.0
2005-03-08 23:13:00,1.5497,1.5497,1.5496,1.5496,33600000.0
2005-03-08 23:14:00,1.54955,1.54968,1.54955,1.54968,60100000.0
2005-03-08 23:15:00,1.5497,1.5497,1.54945,1.54956,289399995.0
2005-03-08 23:16:00,1.54971,1.5498,1.5495,1.54971,345900006.0
2005-03-08 23:17:00,1.54937,1.54982,1.54933,1.54981,274000000.0
2005-03-08 23:18:00,1.54977,1.54983,1.54956,1.54975,330000003.0
2005-03-08 23:19:00,1.54982,1.54982,1.54959,1.54959,61400000.0
2005-03-08 23:20:00,1.54972,1.54981,1.54956,1.54975,183100000.0
2005-03-08 23:21:00,1.54964,1.5498,1.54964,1.5498,195399999.0
2005-03-08 23:22:00,1.5497,1.5498,1.5497,1.5498,79099998.0
2005-03-08 23:23:00,1.54959,1.54972,1.54946,1.54965,328599998.0
2005-03-08 23:24:00,1.5496,1.54973,1.54954,1.54964,111000000.0
2005-03-08 23:25:00,1.54972,1.54972,1.54955,1.54955,39700000.0
2005-03-08 23:26:00,1.5498,1.54985,1.5498,1.54985,143100000.0
2005-03-08 23:27:00,1.54963,1.54988,1.54958,1.54971,215500002.0
2005-03-08 23:28:00,1.54984,1.54996,1.54967,1.54975,406499998.0
2005-03-08 23:29:00,1.54976,1.5499,1.54973,1.54987,161399999.0
2005-03-08 23:30:00,1.54977,1.54997,1.54971,1.54991,332300007.0
2005-03-08 23:31:00,1.54999,1.55017,1.54993,1.55004,375899997.0
2005-03-08 23:32:00,1.55002,1.55017,1.54978,1.55009,311500005.0
2005-03-08 23:33:00,1.55005,1.55017,1.55002,1.55011,121300000.0
2005-03-08 23:34:00,1.55019,1.5503,1.55017,1.55018,193100004.0
2005-03-08 23:35:00,1.55037,1.55037,1.54937,1.54937,194800002.0
2005-03-08 23:36:00,1.55006,1.55022,1.54997,1.54997,303000000.0
2005-03-08 23:37:00,1.55008,1.55016,1.54989,1.55004,249199999.0
2005-03-08 23:38:00,1.55022,1.55025,1.54995,1.54995,337900002.0
2005-03-08 23:39:00,1.55019,1.55027,1.55011,1.55018,71100001.0
2005-03-08 23:40:00,1.55011,1.5503,1.54997,1.55001,274700003.0
2005-03-08 23:41:00,1.55017,1.55025,1.55,1.5502,226000000.0
2005-03-08 23:42:00,1.5502,1.55028,1.55001,1.55001,336900001.0
2005-03-08 23:43:00,1.54991,1.55004,1.54985,1.54989,40900000.0
2005-03-08 23:44:00,1.54989,1.54998,1.54976,1.54986,208899999.0
2005-03-08 23:45:00,1.54998,1.55015,1.54998,1.55015,105400000.0
2005-03-08 23:46:00,1.55012,1.5502,1.54992,1.55012,265600002.0
2005-03-08 23:47:00,1.5501,1.5501,1.55,1.55,60100001.0
2005-03-08 23:48:00,1.54999,1.5501,1.54995,1.55008,172200002.0
2005-03-08 23:49:00,1.5501,1.55017,1.54992,1.55005,125499999.0
2005-03-08 23:50:00,1.54993,1.55006,1.54991,1.54995,335500004.0
2005-03-08 23:51:00,1.54988,1.55006,1.54988,1.54995,271500003.0
2005-03-08 23:52:00,1.54998,1.55007,1.54977,1.54977,390499995.0
2005-03-08 23:53:00,1.5498,1.54999,1.54976,1.54991,170299999.0
2005-03-08 23:54:00,1.54974,1.54991,1.54948,1.54969,230900003.0
2005-03-08 23:55:00,1.54969,1.54982,1.54961,1.54975,160400000.0
2005-03-08 23:56:00,1.54984,1.54994,1.54963,1.54971,305100004.0
2005-03-08 23:57:00,1.54993,1.54996,1.5495,1.5498,539900010.0
2005-03-08 23:58:00,1.54972,1.54988,1.54972,1.54988,57600002.0
2005-03-08 23:59:00,1.5498,1.54985,1.54972,1.54978,41699999.0
2005-03-09 00:00:00,1.54985,1.54985,1.5498,1.5498,127700002.0
2005-03-09 00:01:00,1.54994,1.54994,1.54951,1.54958,311599999.0
2005-03-09 00:02:00,1.54991,1.55003,1.54977,1.54977,139899999.0
2005-03-09 00:03:00,1.54991,1.55,1.54991,1.54997,121300003.0
2005-03-09 00:04:00,1.54967,1.54977,1.54951,1.54958,380999998.0
2005-03-09 00:05:00,1.54973,1.5505,1.54955,1.55025,448700000.0
2005-03-09 00:06:00,1.55012,1.55013,1.54965,1.54983,344800000.0
2005-03-09 00:07:00,1.54964,1.54985,1.54963,1.54963,152299999.0
2005-03-09 00:08:00,1.54986,1.55018,1.54986,1.55002,270299999.0
2005-03-09 00:09:00,1.55002,1.55027,1.54995,1.55003,306700000.0
2005-03-09 00:10:00,1.5498,1.55012,1.5498,1.54993,266800003.0
2005-03-09 00:11:00,1.55006,1.55022,1.54993,1.55013,286600000.0
2005-03-09 00:12:00,1.55008,1.55044,1.54999,1.55023,298300003.0
2005-03-09 00:13:00,1.55025,1.55041,1.54994,1.54995,226800004.0
2005-03-09 00:14:00,1.55004,1.55028,1.54994,1.54994,284200000.0
2005-03-09 00:15:00,1.55008,1.55033,1.55008,1.55025,245999999.0
2005-03-09 00:16:00,1.55035,1.55036,1.54997,1.55004,340500002.0
2005-03-09 00:17:00,1.54992,1.55034,1.54992,1.5502,421800003.0
2005-03-09 00:18:00,1.5497,1.55001,1.54958,1.55001,404100003.0
2005-03-09 00:19:00,1.54964,1.54982,1.54957,1.54981,304799998.0
2005-03-09 00:20:00,1.5502,1.5502,1.54975,1.54987,302200002.0
2005-03-09 00:21:00,1.54982,1.54988,1.54957,1.54957,184799999.0
2005-03-09 00:22:00,1.54982,1.54994,1.54975,1.54983,262100002.0
2005-03-09 00:23:00,1.54982,1.54995,1.54972,1.54982,121400004.0
2005-03-09 00:24:00,1.55001,1.55009,1.54969,1.54969,122400000.0
2005-03-09 00:25:00,1.54989,1.55003,1.54985,1.54997,326799998.0
2005-03-09 00:26:00,1.54995,1.54995,1.54975,1.54975,201100000.0
2005-03-09 00:27:00,1.54982,1.54992,1.54965,1.54965,143600000.0
2005-03-09 00:28:00,1.54988,1.55035,1.54987,1.55015,205699999.0
2005-03-09 00:29:00,1.55019,1.55039,1.54998,1.55015,310100002.0
2005-03-09 00:30:00,1.55025,1.55025,1.55003,1.5502,268400000.0
2005-03-09 00:31:00,1.5501,1.5501,1.54982,1.54986,141499999.0
2005-03-09 00:32:00,1.54978,1.55012,1.54975,1.54984,364400003.0
2005-03-09 00:33:00,1.54998,1.55001,1.54981,1.54982,321899999.0
2005-03-09 00:34:00,1.54997,1.55,1.54976,1.54981,329099998.0
2005-03-09 00:35:00,1.54982,1.54997,1.54966,1.54984,222000002.0
2005-03-09 00:36:00,1.54988,1.54988,1.5496,1.54974,365400002.0
2005-03-09 00:37:00,1.54985,1.54993,1.54969,1.54981,553999999.0
2005-03-09 00:38:00,1.54977,1.54992,1.54964,1.54984,184500000.0
2005-03-09 00:39:00,1.54985,1.54993,1.54966,1.54982,317100001.0
2005-03-09 00:40:00,1.54993,1.54993,1.54973,1.54973,90400001.0
2005-03-09 00:41:00,1.54969,1.5499,1.54943,1.54943,203099998.0
2005-03-09 00:42:00,1.54979,1.54979,1.54961,1.54961,264500004.0
2005-03-09 00:43:00,1.54985,1.54985,1.54956,1.54975,327899998.0
2005-03-09 00:44:00,1.54956,1.5497,1.54943,1.54947,184600001.0
2005-03-09 00:45:00,1.5495,1.54974,1.54942,1.54953,205799998.0
2005-03-09 00:46:00,1.54975,1.54985,1.54962,1.54968,272400002.0
2005-03-09 00:47:00,1.54985,1.54985,1.54976,1.54976,110200002.0
2005-03-09 00:48:00,1.54987,1.54992,1.54973,1.54973,281300002.0
2005-03-09 00:49:00,1.54982,1.54987,1.54934,1.54934,447300002.0
2005-03-09 00:50:00,1.5494,1.54966,1.54934,1.54963,324600003.0
2005-03-09 00:51:00,1.54935,1.54975,1.54935,1.54971,284600002.0
2005-03-09 00:52:00,1.5498,1.55006,1.54966,1.55006,184300002.0
2005-03-09 00:53:00,1.54987,1.54995,1.54973,1.54988,256500001.0
2005-03-09 00:54:00,1.54995,1.54995,1.54974,1.54979,258300001.0
2005-03-09 00:55:00,1.54989,1.54997,1.5496,1.54967,320800001.0
2005-03-09 00:56:00,1.54988,1.54988,1.5497,1.54976,162400000.0
2005-03-09 00:57:00,1.54945,1.54975,1.5493,1.54933,286400003.0
2005-03-09 00:58:00,1.54988,1.54995,1.54971,1.54988,238400000.0
2005-03-09 00:59:00,1.5498,1.54992,1.54964,1.5498,96800000.0
2005-03-09 01:00:00,1.54995,1.55004,1.5496,1.54963,323500003.0
2005-03-09 01:01:00,1.54981,1.54995,1.54964,1.54974,258099999.0
2005-03-09 01:02:00,1.54986,1.54997,1.54977,1.5498,131900000.0
2005-03-09 01:03:00,1.54959,1.54977,1.54892,1.54946,335400008.0
2005-03-09 01:04:00,1.54955,1.54964,1.54942,1.54952,401099999.0
2005-03-09 01:05:00,1.54942,1.54959,1.5494,1.5494,239299994.0
2005-03-09 01:06:00,1.54953,1.54968,1.54941,1.54956,194899997.0
2005-03-09 01:07:00,1.54948,1.54974,1.5493,1.54949,377299999.0
2005-03-09 01:08:00,1.5496,1.54963,1.54947,1.54954,163099999.0
2005-03-09 01:09:00,1.54945,1.54965,1.54945,1.5495,242700001.0
2005-03-09 01:10:00,1.54941,1.54964,1.54914,1.54917,382599996.0
2005-03-09 01:11:00,1.5496,1.54965,1.5496,1.54965,6400000.0
2005-03-09 01:12:00,1.54958,1.54965,1.54942,1.54942,346200000.0
2005-03-09 01:13:00,1.54965,1.54971,1.5491,1.5491,254399999.0
2005-03-09 01:14:00,1.5496,1.54965,1.54948,1.54954,401899998.0
2005-03-09 01:15:00,1.54944,1.54961,1.54939,1.54958,364400002.0
2005-03-09 01:16:00,1.5494,1.5494,1.5489,1.54894,308199994.0
2005-03-09 01:17:00,1.54936,1.54936,1.54845,1.54845,288500004.0
2005-03-09 01:18:00,1.5494,1.54948,1.54931,1.54931,210699998.0
2005-03-09 01:19:00,1.54936,1.54945,1.54922,1.54945,158499999.0
2005-03-09 01:20:00,1.54947,1.54955,1.54936,1.5495,135900002.0
2005-03-09 01:21:00,1.54937,1.54961,1.5492,1.5492,272100003.0
2005-03-09 01:22:00,1.54955,1.54955,1.5495,1.5495,53500000.0
2005-03-09 01:23:00,1.5494,1.5495,1.5494,1.5495,31400000.0
2005-03-09 01:24:00,1.54931,1.54948,1.54931,1.54948,109400002.0
2005-03-09 01:25:00,1.54926,1.54961,1.54926,1.54958,215300002.0
2005-03-09 01:26:00,1.54959,1.54961,1.54955,1.54955,46400000.0
2005-03-09 01:27:00,1.54955,1.5496,1.54937,1.54937,408500000.0
2005-03-09 01:28:00,1.54938,1.54954,1.54898,1.54953,374900001.0
2005-03-09 01:29:00,1.5496,1.5496,1.54941,1.54941,156500002.0
2005-03-09 01:30:00,1.5496,1.5496,1.54945,1.54945,62300000.0
2005-03-09 01:31:00,1.54968,1.54968,1.54935,1.54968,311699998.0
2005-03-09 01:32:00,1.54965,1.54973,1.54946,1.54967,432299998.0
2005-03-09 01:33:00,1.5495,1.5496,1.5495,1.5496,55900000.0
2005-03-09 01:34:00,1.5495,1.54968,1.54932,1.54957,400500000.0
2005-03-09 01:35:00,1.54958,1.54979,1.54931,1.54979,386600003.0
2005-03-09 01:36:00,1.54956,1.54977,1.54945,1.54977,191099998.0
2005-03-09 01:37:00,1.54967,1.54975,1.54956,1.5496,142300000.0
2005-03-09 01:38:00,1.54966,1.5498,1.5494,1.54978,353000000.0
2005-03-09 01:39:00,1.54967,1.54967,1.54941,1.54941,223700000.0
2005-03-09 01:40:00,1.5495,1.5496,1.5495,1.5496,62300001.0
2005-03-09 01:41:00,1.54965,1.54965,1.54946,1.54949,222300000.0
2005-03-09 01:42:00,1.54953,1.54981,1.54953,1.54976,283400003.0
2005-03-09 01:43:00,1.5499,1.5499,1.54958,1.54958,225300003.0
2005-03-09 01:44:00,1.54989,1.54994,1.54961,1.54965,284000006.0
2005-03-09 01:45:00,1.54978,1.54989,1.5496,1.54977,277300004.0
2005-03-09 01:46:00,1.54986,1.54986,1.54943,1.54965,280600002.0
2005-03-09 01:47:00,1.54979,1.54985,1.54973,1.54973,276699997.0
2005-03-09 01:48:00,1.54986,1.54993,1.54972,1.54981,170500000.0
2005-03-09 01:49:00,1.54978,1.54983,1.5496,1.54975,204100000.0
2005-03-09 01:50:00,1.5498,1.5498,1.54956,1.54975,340599998.0
2005-03-09 01:51:00,1.5497,1.5497,1.5496,1.5496,45500000.0
2005-03-09 01:52:00,1.54965,1.54965,1.5495,1.5495,52700001.0
2005-03-09 01:53:00,1.54965,1.54978,1.54944,1.54971,119899998.0
2005-03-09 01:54:00,1.54972,1.54977,1.54956,1.5496,333800001.0
2005-03-09 01:55:00,1.54924,1.54983,1.54924,1.54983,254500001.0
2005-03-09 01:56:00,1.54964,1.54964,1.5494,1.5495,98900000.0
2005-03-09 01:57:00,1.54913,1.54968,1.54913,1.54968,126899999.0
2005-03-09 01:58:00,1.54926,1.54945,1.54888,1.54921,358300000.0
2005-03-09 01:59:00,1.54918,1.54934,1.549,1.549,171500000.0
2005-03-09 02:00:00,1.54935,1.54981,1.5492,1.54949,326399997.0
2005-03-09 02:01:00,1.5489,1.54958,1.5489,1.54958,192700005.0
2005-03-09 02:02:00,1.54929,1.54955,1.54902,1.54943,338900000.0
2005-03-09 02:03:00,1.54939,1.54963,1.54939,1.54951,267199999.0
2005-03-09 02:04:00,1.54947,1.54952,1.5493,1.54937,425600003.0
2005-03-09 02:05:00,1.54934,1.54945,1.54918,1.54918,263500004.0
2005-03-09 02:06:00,1.54938,1.54997,1.54938,1.54997,191600004.0
2005-03-09 02:07:00,1.5499,1.55016,1.54988,1.55016,402299998.0
2005-03-09 02:08:00,1.5498,1.55004,1.54965,1.5499,454800004.0
2005-03-09 02:09:00,1.54997,1.55007,1.54982,1.54987,130400001.0
2005-03-09 02:10:00,1.54982,1.5499,1.54975,1.5499,111500001.0
2005-03-09 02:11:00,1.54993,1.55012,1.54986,1.54998,141200000.0
2005-03-09 02:12:00,1.54998,1.55015,1.54989,1.55004,310700000.0
2005-03-09 02:13:00,1.55007,1.55022,1.55,1.55013,241200001.0
2005-03-09 02:14:00,1.55004,1.55021,1.55004,1.55018,294000005.0
2005-03-09 02:15:00,1.55019,1.55019,1.54994,1.54994,155400002.0
2005-03-09 02:16:00,1.5499,1.55005,1.5499,1.55005,48600000.0
2005-03-09 02:17:00,1.55003,1.55017,1.54997,1.55012,318200002.0
2005-03-09 02:18:00,1.55007,1.55018,1.55004,1.55012,190899996.0
2005-03-09 02:19:00,1.55017,1.55028,1.54994,1.55012,441000004.0
2005-03-09 02:20:00,1.55013,1.55024,1.54996,1.54998,243700000.0
2005-03-09 02:21:00,1.5502,1.55028,1.55005,1.55014,385800003.0
2005-03-09 02:22:00,1.55008,1.55022,1.55006,1.55019,305000002.0
2005-03-09 02:23:00,1.55025,1.55025,1.55003,1.55009,339000003.0
2005-03-09 02:24:00,1.55027,1.55034,1.54995,1.55021,350400001.0
2005-03-09 02:25:00,1.55012,1.55021,1.54998,1.55014,153400000.0
2005-03-09 02:26:00,1.55007,1.55019,1.55002,1.55018,271500004.0
2005-03-09 02:27:00,1.55014,1.55031,1.55005,1.55013,261099999.0
2005-03-09 02:28:00,1.54992,1.55015,1.5499,1.55005,374600005.0
2005-03-09 02:29:00,1.55004,1.55017,1.54987,1.55007,199699998.0
2005-03-09 02:30:00,1.5501,1.55018,1.54988,1.5501,385000005.0
2005-03-09 02:31:00,1.55014,1.55016,1.55004,1.55006,164500000.0
2005-03-09 02:32:00,1.5502,1.55025,1.54999,1.55006,281800001.0
2005-03-09 02:33:00,1.55018,1.55038,1.55007,1.5502,234900003.0
2005-03-09 02:34:00,1.5503,1.5503,1.5502,1.5502,43900002.0
2005-03-09 02:35:00,1.55033,1.55038,1.55015,1.55032,555500001.0
2005-03-09 02:36:00,1.55033,1.55033,1.54999,1.54999,52900000.0
2005-03-09 02:37:00,1.5502,1.5504,1.55009,1.55025,111099997.0
2005-03-09 02:38:00,1.55024,1.55031,1.55019,1.55029,94900000.0
2005-03-09 02:39:00,1.55035,1.55045,1.55021,1.55036,375700000.0
2005-03-09 02:40:00,1.55044,1.55051,1.55027,1.55035,229700002.0
2005-03-09 02:41:00,1.55038,1.55043,1.55021,1.55035,339699997.0
2005-03-09 02:42:00,1.55044,1.55044,1.55021,1.55027,230100000.0
2005-03-09 02:43:00,1.55052,1.5506,1.55044,1.55057,340000004.0
2005-03-09 02:44:00,1.55047,1.55049,1.55036,1.55042,206900001.0
2005-03-09 02:45:00,1.55035,1.55049,1.55027,1.55034,275600002.0
2005-03-09 02:46:00,1.55037,1.55049,1.55022,1.55042,408900002.0
2005-03-09 02:47:00,1.5502,1.55045,1.55019,1.55045,274600000.0
2005-03-09 02:48:00,1.55037,1.55048,1.55025,1.5504,201199999.0
2005-03-09 02:49:00,1.55033,1.55047,1.55014,1.55017,165500000.0
2005-03-09 02:50:00,1.55028,1.55038,1.55028,1.55037,163700003.0
2005-03-09 02:51:00,1.55032,1.55044,1.55027,1.55028,301600003.0
2005-03-09 02:52:00,1.55044,1.55053,1.55023,1.55034,372600005.0
2005-03-09 02:53:00,1.55048,1.55048,1.55021,1.55028,253000001.0
2005-03-09 02:54:00,1.55041,1.55058,1.55041,1.55058,83800002.0
2005-03-09 02:55:00,1.55047,1.55058,1.5504,1.5505,84600000.0
2005-03-09 02:56:00,1.55053,1.55055,1.55036,1.55045,225199999.0
2005-03-09 02:57:00,1.55054,1.55063,1.55037,1.55053,334600005.0
2005-03-09 02:58:00,1.55035,1.55052,1.55028,1.55028,292299999.0
2005-03-09 02:59:00,1.55039,1.55052,1.55029,1.55044,346699997.0
2005-03-09 03:00:00,1.55021,1.55038,1.55021,1.55038,245400000.0
2005-03-09 03:01:00,1.55018,1.55048,1.55018,1.55039,387800002.0
2005-03-09 03:02:00,1.55026,1.55045,1.55,1.55017,199300002.0
2005-03-09 03:03:00,1.55043,1.55043,1.55017,1.55017,216600003.0
2005-03-09 03:04:00,1.55032,1.55037,1.55007,1.55007,292800000.0
2005-03-09 03:05:00,1.5502,1.5502,1.5501,1.5501,123100003.0
2005-03-09 03:06:00,1.55022,1.55022,1.55014,1.55014,114200001.0
2005-03-09 03:07:00,1.55037,1.55037,1.54984,1.55,213800004.0
2005-03-09 03:08:00,1.55012,1.5502,1.55003,1.55007,308999997.0
2005-03-09 03:09:00,1.55005,1.55018,1.54994,1.55007,153800004.0
2005-03-09 03:10:00,1.54992,1.55005,1.5498,1.54996,216399999.0
2005-03-09 03:11:00,1.54995,1.55018,1.54994,1.55008,202099998.0
2005-03-09 03:12:00,1.55027,1.55027,1.54997,1.5502,294699998.0
2005-03-09 03:13:00,1.55037,1.55042,1.55009,1.55009,248400003.0
2005-03-09 03:14:00,1.54995,1.5502,1.54995,1.55017,146200000.0
2005-03-09 03:15:00,1.55027,1.55031,1.5499,1.55005,353700005.0
2005-03-09 03:16:00,1.55008,1.55018,1.54981,1.54981,234600004.0
2005-03-09 03:17:00,1.55007,1.55021,1.54998,1.5501,187000002.0
2005-03-09 03:18:00,1.55013,1.55016,1.54998,1.55007,360800004.0
2005-03-09 03:19:00,1.55006,1.55013,1.54988,1.54998,146000000.0
2005-03-09 03:20:00,1.55004,1.55023,1.55004,1.55023,139299999.0
2005-03-09 03:21:00,1.5501,1.5502,1.5501,1.5502,27500000.0
2005-03-09 03:22:00,1.54972,1.5501,1.54972,1.54983,167800000.0
2005-03-09 03:23:00,1.55002,1.55015,1.54984,1.54997,233900006.0
2005-03-09 03:24:00,1.54994,1.5501,1.54994,1.55008,203500001.0
2005-03-09 03:25:00,1.55017,1.55017,1.54987,1.54995,187199997.0
2005-03-09 03:26:00,1.54997,1.55008,1.54992,1.55005,124999999.0
2005-03-09 03:27:00,1.54991,1.55006,1.54975,1.5499,544300007.0
2005-03-09 03:28:00,1.55009,1.55015,1.55004,1.55012,178200000.0
2005-03-09 03:29:00,1.5499,1.55011,1.5499,1.55011,82199999.0
2005-03-09 03:30:00,1.54989,1.55006,1.54988,1.55006,190199999.0
2005-03-09 03:31:00,1.54987,1.55012,1.5498,1.55011,349499999.0
2005-03-09 03:32:00,1.54989,1.55018,1.54989,1.55015,271600003.0
2005-03-09 03:33:00,1.55003,1.55015,1.54994,1.55012,282500000.0
2005-03-09 03:34:00,1.54929,1.55021,1.54929,1.55009,610200002.0
2005-03-09 03:35:00,1.5502,1.55029,1.55005,1.55005,317099999.0
2005-03-09 03:36:00,1.55015,1.55015,1.55002,1.55002,36200000.0
2005-03-09 03:37:00,1.55009,1.55027,1.54998,1.55003,273700002.0
2005-03-09 03:38:00,1.55014,1.55023,1.54999,1.54999,364900003.0
2005-03-09 03:39:00,1.55011,1.5503,1.55009,1.55013,245800000.0
2005-03-09 03:40:00,1.55027,1.55039,1.55005,1.55018,234700000.0
2005-03-09 03:41:00,1.55015,1.55033,1.55002,1.55015,262000001.0
2005-03-09 03:42:00,1.5502,1.55035,1.55015,1.55023,380500006.0
2005-03-09 03:43:00,1.55019,1.55028,1.55007,1.55008,322799996.0
2005-03-09 03:44:00,1.55026,1.55028,1.55014,1.55022,62400001.0
2005-03-09 03:45:00,1.55019,1.55025,1.55,1.5502,414600002.0
2005-03-09 03:46:00,1.55025,1.55034,1.55009,1.5502,525999997.0
2005-03-09 03:47:00,1.5503,1.55036,1.55009,1.55009,176900003.0
2005-03-09 03:48:00,1.55015,1.55037,1.55008,1.55027,301299995.0
2005-03-09 03:49:00,1.55019,1.55026,1.55007,1.55013,69500000.0
2005-03-09 03:50:00,1.5503,1.55035,1.55021,1.55029,149000001.0
2005-03-09 03:51:00,1.55013,1.55041,1.55004,1.55041,172499998.0
2005-03-09 03:52:00,1.55017,1.5503,1.55012,1.55012,189599995.0
2005-03-09 03:53:00,1.55027,1.55048,1.55021,1.55047,174500003.0
2005-03-09 03:54:00,1.55035,1.55035,1.5503,1.5503,22400000.0
2005-03-09 03:55:00,1.55036,1.55054,1.55027,1.55044,183700001.0
2005-03-09 03:56:00,1.55037,1.55049,1.55024,1.55036,325500002.0
2005-03-09 03:57:00,1.55036,1.55039,1.55029,1.55029,113500000.0
2005-03-09 03:58:00,1.55033,1.55044,1.55011,1.55011,230200003.0
2005-03-09 03:59:00,1.55017,1.55051,1.55017,1.55034,427299995.0
2005-03-09 04:00:00,1.55044,1.55054,1.55036,1.55041,36900000.0
2005-03-09 04:01:00,1.55032,1.55059,1.55031,1.5504,407099996.0
2005-03-09 04:02:00,1.55049,1.55061,1.55043,1.55047,305200000.0
2005-03-09 04:03:00,1.55046,1.55061,1.55023,1.55023,325100005.0
2005-03-09 04:04:00,1.55044,1.55052,1.55044,1.55052,55000000.0
2005-03-09 04:05:00,1.55063,1.55063,1.55039,1.55051,203599998.0
2005-03-09 04:06:00,1.55049,1.55065,1.55047,1.55057,421300000.0
2005-03-09 04:07:00,1.55045,1.55065,1.55034,1.55057,290000001.0
2005-03-09 04:08:00,1.55053,1.55062,1.55034,1.55044,274299998.0
2005-03-09 04:09:00,1.55008,1.55045,1.55008,1.5504,180700001.0
2005-03-09 04:10:00,1.55023,1.55061,1.55023,1.55057,231800003.0
2005-03-09 04:11:00,1.55027,1.55045,1.5502,1.55035,298800001.0
2005-03-09 04:12:00,1.55027,1.5506,1.55027,1.5506,354999996.0
2005-03-09 04:13:00,1.55042,1.55058,1.55035,1.55052,197499998.0
2005-03-09 04:14:00,1.55006,1.55047,1.55002,1.5504,197400001.0
2005-03-09 04:15:00,1.55045,1.55045,1.5504,1.5504,124600002.0
2005-03-09 04:16:00,1.55046,1.55056,1.55013,1.55024,234000002.0
2005-03-09 04:17:00,1.55026,1.55026,1.55014,1.55014,81600000.0
2005-03-09 04:18:00,1.55017,1.55031,1.55017,1.55031,46400001.0
2005-03-09 04:19:00,1.55029,1.55044,1.55006,1.55006,262499999.0
2005-03-09 04:20:00,1.55004,1.55034,1.54994,1.55003,429100005.0
2005-03-09 04:21:00,1.55028,1.5503,1.55011,1.55011,370799997.0
2005-03-09 04:22:00,1.55022,1.55034,1.55001,1.55023,310299999.0
2005-03-09 04:23:00,1.55026,1.55049,1.55014,1.55015,269800000.0
2005-03-09 04:24:00,1.55015,1.55032,1.54997,1.55012,300300001.0
2005-03-09 04:25:00,1.55025,1.55025,1.54997,1.55004,263000002.0
2005-03-09 04:26:00,1.55035,1.55045,1.54995,1.55031,248300000.0
2005-03-09 04:27:00,1.5502,1.55025,1.5502,1.55025,43100000.0
2005-03-09 04:28:00,1.55004,1.55023,1.54985,1.5502,260300000.0
2005-03-09 04:29:00,1.55051,1.55053,1.55013,1.55014,199099998.0
2005-03-09 04:30:00,1.55016,1.55026,1.55002,1.55012,86300001.0
2005-03-09 04:31:00,1.55047,1.55058,1.55041,1.55049,13100000.0
2005-03-09 04:32:00,1.55022,1.5504,1.55022,1.55039,256899997.0
2005-03-09 04:33:00,1.55028,1.55044,1.55028,1.55044,77400000.0
2005-03-09 04:34:00,1.5503,1.55045,1.55024,1.5503,346100001.0
2005-03-09 04:35:00,1.55045,1.5506,1.55034,1.5504,273300000.0
2005-03-09 04:36:00,1.55047,1.55063,1.55037,1.55046,345799997.0
2005-03-09 04:37:00,1.55054,1.55063,1.55037,1.5505,260599996.0
2005-03-09 04:38:00,1.55045,1.5507,1.55045,1.5506,360200000.0
2005-03-09 04:39:00,1.55057,1.5506,1.55034,1.55043,118800000.0
2005-03-09 04:40:00,1.55056,1.55064,1.55046,1.55064,355200005.0
2005-03-09 04:41:00,1.55058,1.55058,1.55035,1.55035,118900000.0
2005-03-09 04:42:00,1.5505,1.55065,1.5504,1.5505,291800002.0
2005-03-09 04:43:00,1.5505,1.5505,1.55017,1.55017,116700002.0
2005-03-09 04:44:00,1.5503,1.55054,1.55023,1.5505,182200000.0
2005-03-09 04:45:00,1.5505,1.55058,1.55028,1.55028,166899999.0
2005-03-09 04:46:00,1.55059,1.55059,1.55033,1.55042,250299997.0
2005-03-09 04:47:00,1.55046,1.55059,1.55034,1.55054,261900004.0
2005-03-09 04:48:00,1.55052,1.55061,1.55037,1.5505,214499999.0
2005-03-09 04:49:00,1.55059,1.55063,1.55042,1.55044,358899998.0
2005-03-09 04:50:00,1.5505,1.55061,1.55037,1.55044,230600001.0
2005-03-09 04:51:00,1.55056,1.55069,1.55048,1.55057,262300003.0
2005-03-09 04:52:00,1.55045,1.55058,1.55029,1.55052,326599998.0
2005-03-09 04:53:00,1.55052,1.55071,1.5503,1.5505,302000004.0
2005-03-09 04:54:00,1.55047,1.55059,1.55033,1.5505,288600002.0
2005-03-09 04:55:00,1.5503,1.55053,1.55022,1.55031,214900004.0
2005-03-09 04:56:00,1.55064,1.55064,1.55027,1.55053,277200002.0
2005-03-09 04:57:00,1.55043,1.55062,1.55025,1.55042,396099994.0
2005-03-09 04:58:00,1.55036,1.55058,1.55027,1.55034,545400011.0
2005-03-09 04:59:00,1.55041,1.55057,1.55026,1.55057,274100002.0
2005-03-09 05:00:00,1.55044,1.5507,1.55044,1.55054,290200001.0
2005-03-09 05:01:00,1.55052,1.5507,1.55046,1.55053,290599999.0
2005-03-09 05:02:00,1.55032,1.55062,1.55032,1.55052,187999999.0
2005-03-09 05:03:00,1.55054,1.55062,1.55038,1.55048,150200000.0
2005-03-09 05:04:00,1.55048,1.55055,1.55034,1.55047,244100002.0
2005-03-09 05:05:00,1.55048,1.55067,1.55048,1.55062,230900003.0
2005-03-09 05:06:00,1.55073,1.55073,1.55055,1.55055,76500000.0
2005-03-09 05:07:00,1.55064,1.55069,1.55049,1.55059,320000001.0
2005-03-09 05:08:00,1.55057,1.55075,1.55053,1.55062,246800001.0
2005-03-09 05:09:00,1.55045,1.55063,1.55033,1.55059,194600002.0
2005-03-09 05:10:00,1.55039,1.55061,1.55035,1.55047,331799999.0
2005-03-09 05:11:00,1.55063,1.55063,1.55024,1.55024,216600001.0
2005-03-09 05:12:00,1.55039,1.55053,1.55029,1.55052,265100001.0
2005-03-09 05:13:00,1.55057,1.55061,1.55044,1.55044,218200003.0
2005-03-09 05:14:00,1.55055,1.55069,1.55048,1.55048,225400003.0
2005-03-09 05:15:00,1.55055,1.55055,1.55036,1.5505,265800007.0
2005-03-09 05:16:00,1.55056,1.55068,1.55045,1.55057,206200001.0
2005-03-09 05:17:00,1.55071,1.55071,1.55057,1.55057,79900000.0
2005-03-09 05:18:00,1.55052,1.55065,1.55044,1.55044,222100004.0
2005-03-09 05:19:00,1.55066,1.55086,1.55046,1.55082,508700008.0
2005-03-09 05:20:00,1.55082,1.55082,1.55054,1.55067,313300004.0
2005-03-09 05:21:00,1.5508,1.5508,1.55048,1.55048,265000000.0
2005-03-09 05:22:00,1.55071,1.55085,1.55069,1.5508,431999995.0
2005-03-09 05:23:00,1.55067,1.55088,1.55067,1.55081,210800001.0
2005-03-09 05:24:00,1.55062,1.55081,1.55023,1.55063,452299998.0
2005-03-09 05:25:00,1.55086,1.55091,1.55073,1.55075,245100004.0
2005-03-09 05:26:00,1.55077,1.55091,1.55077,1.55091,55199999.0
2005-03-09 05:27:00,1.5508,1.55089,1.55064,1.55067,352300004.0
2005-03-09 05:28:00,1.5508,1.55085,1.5508,1.55085,81400002.0
2005-03-09 05:29:00,1.55072,1.55085,1.55072,1.55085,66400001.0
2005-03-09 05:30:00,1.5508,1.5508,1.5507,1.5507,8900000.0
2005-03-09 05:31:00,1.55073,1.55073,1.55028,1.55047,493499999.0
2005-03-09 05:32:00,1.5508,1.55085,1.55069,1.5507,177600000.0
2005-03-09 05:33:00,1.55053,1.55092,1.55053,1.55092,159100002.0
2005-03-09 05:34:00,1.5509,1.55095,1.55073,1.55088,186499999.0
2005-03-09 05:35:00,1.55096,1.55099,1.55058,1.55092,406399996.0
2005-03-09 05:36:00,1.55095,1.55107,1.5508,1.551,341099999.0
2005-03-09 05:37:00,1.5511,1.5512,1.55088,1.55088,259099999.0
2005-03-09 05:38:00,1.55093,1.5511,1.55093,1.55101,222199998.0
2005-03-09 05:39:00,1.55105,1.55115,1.55093,1.55107,168299997.0
2005-03-09 05:40:00,1.55108,1.55115,1.55091,1.55105,93399998.0
2005-03-09 05:41:00,1.55086,1.55136,1.55081,1.55136,260500004.0
2005-03-09 05:42:00,1.55103,1.55116,1.55097,1.55109,100700001.0
2005-03-09 05:43:00,1.55092,1.55117,1.55092,1.55115,380799994.0
2005-03-09 05:44:00,1.55108,1.55119,1.55091,1.55116,278200002.0
2005-03-09 05:45:00,1.5511,1.55115,1.55101,1.55101,80299999.0
2005-03-09 05:46:00,1.55107,1.55115,1.55098,1.55107,99000000.0
2005-03-09 05:47:00,1.5511,1.55121,1.55091,1.55118,410100007.0
2005-03-09 05:48:00,1.55122,1.55127,1.55107,1.55107,472100003.0
2005-03-09 05:49:00,1.55125,1.55127,1.55095,1.55095,440099998.0
2005-03-09 05:50:00,1.55118,1.55125,1.55103,1.5512,460400008.0
2005-03-09 05:51:00,1.55108,1.55122,1.55105,1.55112,185200001.0
2005-03-09 05:52:00,1.55119,1.55121,1.551,1.55105,304600001.0
2005-03-09 05:53:00,1.55106,1.55118,1.55097,1.5511,539300002.0
2005-03-09 05:54:00,1.55112,1.55131,1.55094,1.55107,307200000.0
2005-03-09 05:55:00,1.55071,1.55095,1.55061,1.55087,202499998.0
2005-03-09 05:56:00,1.55094,1.55122,1.55091,1.55099,318200000.0
2005-03-09 05:57:00,1.55102,1.55115,1.55093,1.55113,216200001.0
2005-03-09 05:58:00,1.55094,1.55108,1.55078,1.55107,318699996.0
2005-03-09 05:59:00,1.55107,1.55115,1.55096,1.5511,323500003.0
2005-03-09 06:00:00,1.55098,1.55115,1.55089,1.55115,168600000.0
2005-03-09 06:01:00,1.55108,1.55108,1.55075,1.55077,279200004.0
2005-03-09 06:02:00,1.55087,1.55096,1.55079,1.55093,381899996.0
2005-03-09 06:03:00,1.55078,1.55101,1.55071,1.55101,356400000.0
2005-03-09 06:04:00,1.55086,1.55105,1.55083,1.551,290000000.0
2005-03-09 06:05:00,1.551,1.55107,1.55091,1.55091,223299999.0
2005-03-09 06:06:00,1.55114,1.55118,1.55099,1.55107,420500002.0
2005-03-09 06:07:00,1.55091,1.55133,1.55063,1.55088,241099997.0
2005-03-09 06:08:00,1.55131,1.55131,1.55081,1.55086,294900006.0
2005-03-09 06:09:00,1.55132,1.55132,1.55096,1.55105,296200003.0
2005-03-09 06:10:00,1.55096,1.55112,1.55091,1.5511,368500004.0
2005-03-09 06:11:00,1.55117,1.55128,1.55104,1.5512,270900004.0
2005-03-09 06:12:00,1.55125,1.55129,1.55111,1.55122,176600000.0
2005-03-09 06:13:00,1.5512,1.55123,1.55111,1.55115,147100002.0
2005-03-09 06:14:00,1.55117,1.55125,1.551,1.55103,195200000.0
2005-03-09 06:15:00,1.55093,1.55112,1.55093,1.55105,361800000.0
2005-03-09 06:16:00,1.55089,1.55095,1.55047,1.55095,203299998.0
2005-03-09 06:17:00,1.55107,1.55121,1.55099,1.55111,448700001.0
2005-03-09 06:18:00,1.55117,1.5512,1.55101,1.55104,337100003.0
2005-03-09 06:19:00,1.55112,1.55119,1.55096,1.55096,402599997.0
2005-03-09 06:20:00,1.55114,1.55123,1.551,1.55112,258000003.0
2005-03-09 06:21:00,1.55107,1.55123,1.55098,1.5511,224600003.0
2005-03-09 06:22:00,1.55105,1.55114,1.55075,1.55088,400799999.0
2005-03-09 06:23:00,1.55092,1.55113,1.55079,1.55108,329300000.0
2005-03-09 06:24:00,1.55112,1.55118,1.55094,1.5511,131800003.0
2005-03-09 06:25:00,1.55113,1.55125,1.55102,1.55102,246600000.0
2005-03-09 06:26:00,1.55119,1.5512,1.55095,1.55096,299000002.0
2005-03-09 06:27:00,1.55112,1.55123,1.55108,1.55123,262899997.0
2005-03-09 06:28:00,1.55118,1.55125,1.55097,1.55108,184999999.0
2005-03-09 06:29:00,1.55112,1.55117,1.55099,1.55108,239100001.0
2005-03-09 06:30:00,1.5511,1.55131,1.5511,1.55112,244400002.0
2005-03-09 06:31:00,1.55107,1.55116,1.55102,1.55113,110999999.0
2005-03-09 06:32:00,1.55112,1.55125,1.55106,1.55114,433099998.0
2005-03-09 06:33:00,1.5511,1.55124,1.55103,1.55105,371899999.0
2005-03-09 06:34:00,1.5511,1.55123,1.55102,1.55123,198900005.0
2005-03-09 06:35:00,1.55082,1.55124,1.55082,1.55104,319500000.0
2005-03-09 06:36:00,1.5512,1.5512,1.55097,1.55097,155900004.0
2005-03-09 06:37:00,1.55113,1.5512,1.551,1.55112,183800000.0
2005-03-09 06:38:00,1.55092,1.55092,1.55044,1.55045,152000001.0
2005-03-09 06:39:00,1.55037,1.55081,1.55035,1.55061,169500004.0
2005-03-09 06:40:00,1.55085,1.5511,1.55085,1.55097,382799999.0
2005-03-09 06:41:00,1.55109,1.55109,1.55089,1.55089,102300002.0
2005-03-09 06:42:00,1.55095,1.55129,1.55084,1.55107,346299998.0
2005-03-09 06:43:00,1.55112,1.55118,1.55099,1.55105,196499998.0
2005-03-09 06:44:00,1.55101,1.55106,1.55092,1.55102,208499999.0
2005-03-09 06:45:00,1.55114,1.55128,1.55101,1.55114,111499999.0
2005-03-09 06:46:00,1.55123,1.55123,1.55096,1.55097,219700002.0
2005-03-09 06:47:00,1.5511,1.5512,1.5511,1.5512,51900000.0
2005-03-09 06:48:00,1.5512,1.55125,1.55108,1.5512,262000002.0
2005-03-09 06:49:00,1.55115,1.55125,1.55104,1.55106,254899996.0
2005-03-09 06:50:00,1.55109,1.55132,1.55108,1.55116,322100000.0
2005-03-09 06:51:00,1.55113,1.55122,1.55098,1.55106,277899998.0
2005-03-09 06:52:00,1.55105,1.55134,1.55089,1.55134,283800001.0
2005-03-09 06:53:00,1.5512,1.5512,1.55105,1.5511,225800003.0
2005-03-09 06:54:00,1.55103,1.5513,1.55103,1.55123,257799998.0
2005-03-09 06:55:00,1.55121,1.55133,1.55111,1.55124,384400001.0
2005-03-09 06:56:00,1.55132,1.55138,1.55118,1.5513,404199999.0
2005-03-09 06:57:00,1.55126,1.55141,1.55115,1.55131,264500000.0
2005-03-09 06:58:00,1.55137,1.55143,1.55133,1.55137,183400003.0
2005-03-09 06:59:00,1.55128,1.5514,1.55125,1.55134,503100003.0
2005-03-09 07:00:00,1.55112,1.55112,1.55026,1.5509,274200001.0
2005-03-09 07:01:00,1.55123,1.55129,1.55103,1.55119,167200000.0
2005-03-09 07:02:00,1.55126,1.55126,1.55099,1.55112,305600003.0
2005-03-09 07:03:00,1.5513,1.5513,1.5512,1.5512,193600003.0
2005-03-09 07:04:00,1.55119,1.55138,1.55101,1.55121,430300002.0
2005-03-09 07:05:00,1.55103,1.5512,1.55102,1.55117,376499998.0
2005-03-09 07:06:00,1.55112,1.55128,1.55103,1.55119,309199998.0
2005-03-09 07:07:00,1.5512,1.55127,1.55108,1.55127,264000001.0
2005-03-09 07:08:00,1.55111,1.55124,1.55102,1.55117,210000001.0
2005-03-09 07:09:00,1.55108,1.55127,1.55101,1.55115,292400005.0
2005-03-09 07:10:00,1.55127,1.55127,1.55104,1.55113,199599999.0
2005-03-09 07:11:00,1.55105,1.55125,1.55105,1.5512,170499998.0
2005-03-09 07:12:00,1.55112,1.55125,1.55109,1.5512,160500001.0
2005-03-09 07:13:00,1.5512,1.55136,1.55108,1.55108,111099999.0
2005-03-09 07:14:00,1.55115,1.55125,1.55103,1.55117,76599999.0
2005-03-09 07:15:00,1.55121,1.55131,1.5511,1.55121,301999995.0
2005-03-09 07:16:00,1.55112,1.55118,1.55099,1.55106,314499997.0
2005-03-09 07:17:00,1.55108,1.55119,1.55104,1.55112,157699999.0
2005-03-09 07:18:00,1.55102,1.55118,1.55097,1.55118,81500000.0
2005-03-09 07:19:00,1.55117,1.55117,1.55104,1.55104,16800000.0
2005-03-09 07:20:00,1.55117,1.55127,1.55105,1.55112,243100001.0
2005-03-09 07:21:00,1.5512,1.55125,1.55108,1.55114,207500005.0
2005-03-09 07:22:00,1.551,1.55127,1.55098,1.55127,412899999.0
2005-03-09 07:23:00,1.55105,1.5512,1.55105,1.5512,46400000.0
2005-03-09 07:24:00,1.55125,1.55125,1.55104,1.55104,239000003.0
2005-03-09 07:25:00,1.55106,1.55124,1.55106,1.55121,289099998.0
2005-03-09 07:26:00,1.55123,1.55131,1.55103,1.55119,240999999.0
2005-03-09 07:27:00,1.55131,1.55131,1.55097,1.55111,180700000.0
2005-03-09 07:28:00,1.55132,1.55132,1.55095,1.55095,152099999.0
2005-03-09 07:29:00,1.55103,1.55118,1.55097,1.55108,139200000.0
2005-03-09 07:30:00,1.5511,1.55125,1.5511,1.55125,178000002.0
2005-03-09 07:31:00,1.55088,1.55122,1.55088,1.55118,203300000.0
2005-03-09 07:32:00,1.55125,1.55125,1.55102,1.55102,249900002.0
2005-03-09 07:33:00,1.55102,1.55126,1.55102,1.55125,207900001.0
2005-03-09 07:34:00,1.5512,1.55125,1.55104,1.5511,326600004.0
2005-03-09 07:35:00,1.55107,1.55121,1.55105,1.55121,240700001.0
2005-03-09 07:36:00,1.5512,1.55125,1.55112,1.55118,41600000.0
2005-03-09 07:37:00,1.55125,1.55125,1.5512,1.5512,30400000.0
2005-03-09 07:38:00,1.5512,1.5512,1.5511,1.5511,28800000.0
2005-03-09 07:39:00,1.55118,1.55125,1.55112,1.5512,174899996.0
2005-03-09 07:40:00,1.55092,1.55132,1.55092,1.55132,238200001.0
2005-03-09 07:41:00,1.5512,1.55125,1.55088,1.55113,319400003.0
2005-03-09 07:42:00,1.55108,1.55128,1.55105,1.55128,342100000.0
2005-03-09 07:43:00,1.5511,1.55125,1.55103,1.55125,332900000.0
2005-03-09 07:44:00,1.55105,1.55125,1.55105,1.55117,168600000.0
2005-03-09 07:45:00,1.55118,1.55125,1.5511,1.5512,270600002.0
2005-03-09 07:46:00,1.55118,1.55125,1.55112,1.5512,80700002.0
2005-03-09 07:47:00,1.55118,1.55121,1.55107,1.5511,350600006.0
2005-03-09 07:48:00,1.55105,1.55118,1.55091,1.55109,333600000.0
2005-03-09 07:49:00,1.551,1.5511,1.55095,1.55103,61400000.0
2005-03-09 07:50:00,1.55098,1.55115,1.55085,1.55103,291100002.0
2005-03-09 07:51:00,1.55099,1.55114,1.55084,1.55097,368500001.0
2005-03-09 07:52:00,1.55095,1.55113,1.55095,1.55097,199899999.0
2005-03-09 07:53:00,1.55112,1.5513,1.55108,1.55111,276199999.0
2005-03-09 07:54:00,1.55088,1.55126,1.55088,1.55115,240299999.0
2005-03-09 07:55:00,1.551,1.551,1.5509,1.5509,61600000.0
2005-03-09 07:56:00,1.55107,1.55118,1.55099,1.55099,297899998.0
2005-03-09 07:57:00,1.55102,1.55122,1.55092,1.55097,334600004.0
2005-03-09 07:58:00,1.55084,1.55097,1.55084,1.55097,36700000.0
2005-03-09 07:59:00,1.55105,1.55105,1.55089,1.55089,214799997.0
2005-03-09 08:00:00,1.55083,1.55109,1.55083,1.55097,225200001.0
2005-03-09 08:01:00,1.55084,1.55105,1.55077,1.55095,370100000.0
2005-03-09 08:02:00,1.55116,1.55116,1.55085,1.55093,168000002.0
2005-03-09 08:03:00,1.55105,1.55114,1.55089,1.55101,216400004.0
2005-03-09 08:04:00,1.55101,1.55121,1.55101,1.55116,226600000.0
2005-03-09 08:05:00,1.55121,1.55121,1.55115,1.55115,57600000.0
2005-03-09 08:06:00,1.55112,1.55128,1.55088,1.55088,224499999.0
2005-03-09 08:07:00,1.55116,1.55128,1.55105,1.55119,498000005.0
2005-03-09 08:08:00,1.55092,1.55092,1.55076,1.55078,34200000.0
2005-03-09 08:09:00,1.55091,1.55108,1.5509,1.55102,282799997.0
2005-03-09 08:10:00,1.55088,1.5511,1.5507,1.55089,227399999.0
2005-03-09 08:11:00,1.55081,1.55101,1.55081,1.55101,225900004.0
2005-03-09 08:12:00,1.55068,1.55108,1.55068,1.55108,240899997.0
2005-03-09 08:13:00,1.55117,1.55125,1.55104,1.55116,306299995.0
2005-03-09 08:14:00,1.5511,1.55125,1.55097,1.55112,266099999.0
2005-03-09 08:15:00,1.55113,1.55113,1.55076,1.5508,214500002.0
2005-03-09 08:16:00,1.55087,1.55093,1.55069,1.55081,64199998.0
2005-03-09 08:17:00,1.55097,1.55115,1.55087,1.55092,382600005.0
2005-03-09 08:18:00,1.55105,1.55114,1.55087,1.55114,425700004.0
2005-03-09 08:19:00,1.55118,1.55118,1.55088,1.55105,209299999.0
2005-03-09 08:20:00,1.55106,1.55106,1.55083,1.55091,214799996.0
2005-03-09 08:21:00,1.55102,1.55117,1.55087,1.55111,86699999.0
2005-03-09 08:22:00,1.55108,1.55119,1.551,1.55119,156200002.0
2005-03-09 08:23:00,1.55089,1.551,1.55067,1.55084,389399998.0
2005-03-09 08:24:00,1.55084,1.55101,1.5507,1.5507,292299997.0
2005-03-09 08:25:00,1.5507,1.55082,1.55052,1.55073,243600000.0
2005-03-09 08:26:00,1.55083,1.55087,1.55061,1.55076,255400000.0
2005-03-09 08:27:00,1.55059,1.55095,1.55059,1.55095,111799999.0
2005-03-09 08:28:00,1.55077,1.55092,1.55073,1.55075,284400005.0
2005-03-09 08:29:00,1.55042,1.55094,1.55042,1.55082,252000000.0
2005-03-09 08:30:00,1.55082,1.55095,1.55082,1.55095,55200001.0
2005-03-09 08:31:00,1.55087,1.55099,1.55074,1.55083,200099998.0
2005-03-09 08:32:00,1.55085,1.55102,1.55084,1.55092,317600000.0
2005-03-09 08:33:00,1.55102,1.55102,1.5508,1.55084,388400000.0
2005-03-09 08:34:00,1.55093,1.55103,1.55086,1.55095,211600001.0
2005-03-09 08:35:00,1.55077,1.55095,1.55076,1.55088,426199994.0
2005-03-09 08:36:00,1.55084,1.55091,1.5507,1.55081,239000002.0
2005-03-09 08:37:00,1.55083,1.55093,1.55073,1.55086,210700001.0
2005-03-09 08:38:00,1.55086,1.55092,1.55073,1.55077,396500006.0
2005-03-09 08:39:00,1.55086,1.55089,1.55077,1.55083,32800001.0
2005-03-09 08:40:00,1.55077,1.5509,1.55064,1.55078,123200004.0
2005-03-09 08:41:00,1.55077,1.5509,1.55037,1.55056,286599998.0
2005-03-09 08:42:00,1.55079,1.55092,1.55075,1.55089,422899996.0
2005-03-09 08:43:00,1.55071,1.55084,1.55071,1.55084,81600001.0
2005-03-09 08:44:00,1.55067,1.55078,1.55066,1.55074,107100002.0
2005-03-09 08:45:00,1.55074,1.55084,1.55042,1.55079,249500003.0
2005-03-09 08:46:00,1.55062,1.55082,1.55056,1.55068,270200003.0
2005-03-09 08:47:00,1.55069,1.55085,1.55063,1.5508,226599998.0
2005-03-09 08:48:00,1.55083,1.55102,1.5508,1.55097,238200004.0
2005-03-09 08:49:00,1.55092,1.55113,1.55081,1.55098,307200007.0
2005-03-09 08:50:00,1.55118,1.55118,1.55089,1.55089,258700001.0
2005-03-09 08:51:00,1.55089,1.55108,1.55076,1.55082,259000003.0
2005-03-09 08:52:00,1.55098,1.55111,1.55087,1.55089,341799998.0
2005-03-09 08:53:00,1.55091,1.55102,1.55083,1.55095,71600000.0
2005-03-09 08:54:00,1.55094,1.551,1.55078,1.55078,310000004.0
2005-03-09 08:55:00,1.55094,1.55108,1.55085,1.55085,189700004.0
2005-03-09 08:56:00,1.55073,1.55114,1.55058,1.55103,400300000.0
2005-03-09 08:57:00,1.55115,1.55115,1.55093,1.55093,87999999.0
2005-03-09 08:58:00,1.5511,1.5511,1.55085,1.55097,356399997.0
2005-03-09 08:59:00,1.55103,1.5512,1.55097,1.55107,191200004.0
2005-03-09 09:00:00,1.55113,1.55115,1.55098,1.55108,358100003.0
2005-03-09 09:01:00,1.55109,1.5513,1.55109,1.55118,339800006.0
2005-03-09 09:02:00,1.55118,1.55119,1.55105,1.55105,234100005.0
2005-03-09 09:03:00,1.55113,1.55113,1.55094,1.55094,33400000.0
2005-03-09 09:04:00,1.55093,1.55118,1.55093,1.55115,246800000.0
2005-03-09 09:05:00,1.55103,1.55112,1.55092,1.55104,258799999.0
2005-03-09 09:06:00,1.55105,1.55112,1.55088,1.55098,57000000.0
2005-03-09 09:07:00,1.55113,1.55122,1.55095,1.55097,327100003.0
2005-03-09 09:08:00,1.55115,1.55115,1.55093,1.55102,381000006.0
2005-03-09 09:09:00,1.55092,1.55113,1.55086,1.55112,290600003.0
2005-03-09 09:10:00,1.55112,1.55125,1.55108,1.55121,317900000.0
2005-03-09 09:11:00,1.55109,1.55131,1.55109,1.55118,222799999.0
2005-03-09 09:12:00,1.55134,1.55134,1.55116,1.55121,191000000.0
2005-03-09 09:13:00,1.55118,1.55132,1.55115,1.55127,201200005.0
2005-03-09 09:14:00,1.55117,1.55121,1.55099,1.55103,412499999.0
2005-03-09 09:15:00,1.55094,1.55106,1.55076,1.5509,286900003.0
2005-03-09 09:16:00,1.55105,1.5512,1.55105,1.55117,287800003.0
2005-03-09 09:17:00,1.55113,1.55113,1.55088,1.55092,265500003.0
2005-03-09 09:18:00,1.55112,1.55118,1.55092,1.55107,341699996.0
2005-03-09 09:19:00,1.55102,1.55108,1.55087,1.55105,330799997.0
2005-03-09 09:20:00,1.55099,1.55123,1.55097,1.55107,283900003.0
2005-03-09 09:21:00,1.55115,1.55127,1.55093,1.55104,282200004.0
2005-03-09 09:22:00,1.55117,1.55119,1.55109,1.55112,273800004.0
2005-03-09 09:23:00,1.55111,1.55122,1.55086,1.55099,452300003.0
2005-03-09 09:24:00,1.55109,1.55112,1.55089,1.55101,388500005.0
2005-03-09 09:25:00,1.5511,1.55115,1.55097,1.55105,156600002.0
2005-03-09 09:26:00,1.55121,1.55121,1.55107,1.55107,101299997.0
2005-03-09 09:27:00,1.551,1.55118,1.55088,1.55118,405500001.0
2005-03-09 09:28:00,1.55117,1.55126,1.55102,1.55102,295000006.0
2005-03-09 09:29:00,1.55101,1.55117,1.55083,1.55096,189500000.0
2005-03-09 09:30:00,1.55092,1.55114,1.55092,1.55113,179400000.0
2005-03-09 09:31:00,1.55092,1.55105,1.55084,1.55084,122300001.0
2005-03-09 09:32:00,1.5509,1.55103,1.55079,1.55103,156200001.0
2005-03-09 09:33:00,1.55094,1.55103,1.55076,1.5509,355399998.0
2005-03-09 09:34:00,1.55091,1.55098,1.55074,1.55087,258900000.0
2005-03-09 09:35:00,1.5509,1.55095,1.5508,1.55088,278700004.0
2005-03-09 09:36:00,1.55086,1.55107,1.5508,1.55081,248799996.0
2005-03-09 09:37:00,1.5509,1.55097,1.55083,1.55092,81499998.0
2005-03-09 09:38:00,1.55086,1.55095,1.55063,1.5509,259700002.0
2005-03-09 09:39:00,1.55074,1.55085,1.55031,1.55044,259800004.0
2005-03-09 09:40:00,1.55058,1.5507,1.55044,1.55044,225699999.0
2005-03-09 09:41:00,1.55049,1.55058,1.55034,1.55055,260000003.0
2005-03-09 09:42:00,1.55056,1.5507,1.5505,1.55051,166000001.0
2005-03-09 09:43:00,1.55063,1.55071,1.5505,1.5507,240499998.0
2005-03-09 09:44:00,1.55064,1.55086,1.55062,1.55086,265800001.0
2005-03-09 09:45:00,1.55075,1.5508,1.55055,1.55068,237299999.0
2005-03-09 09:46:00,1.55071,1.55078,1.55069,1.55072,36000000.0
2005-03-09 09:47:00,1.55069,1.55083,1.55063,1.55082,384400003.0
2005-03-09 09:48:00,1.55076,1.55077,1.55051,1.55062,382699996.0
2005-03-09 09:49:00,1.55059,1.55089,1.55059,1.55089,257900004.0
2005-03-09 09:50:00,1.55067,1.55089,1.55051,1.55089,319599999.0
2005-03-09 09:51:00,1.55097,1.55098,1.55063,1.55078,299500000.0
2005-03-09 09:52:00,1.55054,1.55073,1.55054,1.55073,119000000.0
2005-03-09 09:53:00,1.5508,1.55085,1.55062,1.55077,257200000.0
2005-03-09 09:54:00,1.55081,1.5509,1.55048,1.55055,216699999.0
2005-03-09 09:55:00,1.55047,1.55065,1.55034,1.55063,364800002.0
2005-03-09 09:56:00,1.55052,1.55052,1.55033,1.55037,146299999.0
2005-03-09 09:57:00,1.55067,1.5507,1.55044,1.55047,399600002.0
2005-03-09 09:58:00,1.55042,1.5506,1.55037,1.55053,281900000.0
2005-03-09 09:59:00,1.55052,1.55052,1.55013,1.55013,257200002.0
2005-03-09 10:00:00,1.55006,1.55022,1.54996,1.54999,300100000.0
2005-03-09 10:01:00,1.55019,1.55027,1.55002,1.55013,206399998.0
2005-03-09 10:02:00,1.55023,1.55029,1.54998,1.54998,384200003.0
2005-03-09 10:03:00,1.54998,1.5502,1.54998,1.55009,250000002.0
2005-03-09 10:04:00,1.55002,1.55018,1.54989,1.55015,415799996.0
2005-03-09 10:05:00,1.5501,1.55021,1.5499,1.5501,461700003.0
2005-03-09 10:06:00,1.55024,1.55025,1.55009,1.55024,244200002.0
2005-03-09 10:07:00,1.55023,1.5503,1.55003,1.55017,309000003.0
2005-03-09 10:08:00,1.55003,1.55021,1.54984,1.55013,348899997.0
2005-03-09 10:09:00,1.55028,1.55035,1.5501,1.55031,350200005.0
2005-03-09 10:10:00,1.5502,1.55035,1.54998,1.5501,112300002.0
2005-03-09 10:11:00,1.55015,1.55035,1.55015,1.55023,317300000.0
2005-03-09 10:12:00,1.55013,1.55028,1.55007,1.55021,326200000.0
2005-03-09 10:13:00,1.55016,1.55033,1.55007,1.55033,323299995.0
2005-03-09 10:14:00,1.55037,1.5504,1.55012,1.55028,206199998.0
2005-03-09 10:15:00,1.55028,1.55042,1.55023,1.55042,252699996.0
2005-03-09 10:16:00,1.55057,1.55057,1.5503,1.55032,391400006.0
2005-03-09 10:17:00,1.55034,1.55045,1.55014,1.55026,222400000.0
2005-03-09 10:18:00,1.55029,1.55046,1.55028,1.55039,325700001.0
2005-03-09 10:19:00,1.55032,1.55054,1.55012,1.55019,355299998.0
2005-03-09 10:20:00,1.55024,1.55044,1.55007,1.55016,397700001.0
2005-03-09 10:21:00,1.55017,1.55043,1.55008,1.55016,194000002.0
2005-03-09 10:22:00,1.55019,1.55035,1.55011,1.5502,25600000.0
2005-03-09 10:23:00,1.55022,1.55022,1.54993,1.55006,388100000.0
2005-03-09 10:24:00,1.55027,1.55027,1.54993,1.5501,342599994.0
2005-03-09 10:25:00,1.5503,1.5503,1.54981,1.54981,420700000.0
2005-03-09 10:26:00,1.55019,1.55033,1.55005,1.55024,245499998.0
2005-03-09 10:27:00,1.55018,1.55032,1.55009,1.55009,282100005.0
2005-03-09 10:28:00,1.55021,1.55032,1.55,1.55009,239799998.0
2005-03-09 10:29:00,1.55007,1.55017,1.54988,1.54995,122300000.0
2005-03-09 10:30:00,1.54993,1.55006,1.54983,1.54988,297600001.0
2005-03-09 10:31:00,1.55007,1.55015,1.54991,1.54991,346900005.0
2005-03-09 10:32:00,1.55004,1.55016,1.54988,1.55003,249599997.0
2005-03-09 10:33:00,1.55017,1.55017,1.54983,1.54999,171000001.0
2005-03-09 10:34:00,1.5502,1.55024,1.54991,1.54991,382600001.0
2005-03-09 10:35:00,1.54997,1.55018,1.54993,1.55005,218800006.0
2005-03-09 10:36:00,1.54982,1.54998,1.5497,1.54974,180000002.0
2005-03-09 10:37:00,1.54966,1.54976,1.5494,1.54945,273399999.0
2005-03-09 10:38:00,1.54959,1.54963,1.54937,1.54937,235400001.0
2005-03-09 10:39:00,1.54957,1.54957,1.54934,1.54937,260299998.0
2005-03-09 10:40:00,1.54959,1.54962,1.54937,1.54955,324100001.0
2005-03-09 10:41:00,1.54966,1.54967,1.54942,1.54942,389799999.0
2005-03-09 10:42:00,1.54942,1.54965,1.54942,1.54965,199700000.0
2005-03-09 10:43:00,1.54956,1.54971,1.54917,1.54971,495400003.0
2005-03-09 10:44:00,1.54955,1.54978,1.54943,1.54977,447700001.0
2005-03-09 10:45:00,1.54964,1.55004,1.54964,1.54979,521500008.0
2005-03-09 10:46:00,1.54978,1.55036,1.54976,1.55016,282300003.0
2005-03-09 10:47:00,1.55014,1.55025,1.54988,1.55002,219600001.0
2005-03-09 10:48:00,1.55008,1.55015,1.54986,1.55005,392500001.0
2005-03-09 10:49:00,1.54995,1.55007,1.5499,1.55,299500001.0
2005-03-09 10:50:00,1.55,1.55,1.54971,1.54982,413700007.0
2005-03-09 10:51:00,1.54993,1.55005,1.54975,1.54997,436800003.0
2005-03-09 10:52:00,1.54988,1.5501,1.54984,1.54998,447700005.0
2005-03-09 10:53:00,1.54997,1.55009,1.54977,1.54989,218999997.0
2005-03-09 10:54:00,1.54978,1.55,1.54977,1.54988,245400001.0
2005-03-09 10:55:00,1.54975,1.54975,1.54941,1.54941,402599999.0
2005-03-09 10:56:00,1.5497,1.5497,1.5492,1.54925,391300000.0
2005-03-09 10:57:00,1.54941,1.54948,1.54917,1.54941,279599996.0
2005-03-09 10:58:00,1.54928,1.54949,1.54925,1.54949,317399997.0
2005-03-09 10:59:00,1.54935,1.54949,1.54926,1.54926,229100001.0
2005-03-09 11:00:00,1.54952,1.54962,1.5493,1.54945,185900002.0
2005-03-09 11:01:00,1.54969,1.54984,1.54953,1.54983,405900005.0
2005-03-09 11:02:00,1.54976,1.54984,1.54967,1.54984,387100002.0
2005-03-09 11:03:00,1.54982,1.54994,1.54976,1.54987,271200001.0
2005-03-09 11:04:00,1.54966,1.54993,1.54963,1.54982,282700000.0
2005-03-09 11:05:00,1.54983,1.54997,1.54978,1.54988,282900006.0
2005-03-09 11:06:00,1.54985,1.54995,1.54966,1.54987,318900001.0
2005-03-09 11:07:00,1.54988,1.55012,1.54988,1.54999,213400002.0
2005-03-09 11:08:00,1.54989,1.55003,1.54981,1.54987,149099999.0
2005-03-09 11:09:00,1.5499,1.55009,1.54982,1.55003,360999993.0
2005-03-09 11:10:00,1.54988,1.55004,1.54978,1.54994,349900006.0
2005-03-09 11:11:00,1.54988,1.55006,1.5498,1.54993,277300002.0
2005-03-09 11:12:00,1.55008,1.55008,1.54985,1.5499,353800006.0
2005-03-09 11:13:00,1.55,1.55017,1.54995,1.55015,317100004.0
2005-03-09 11:14:00,1.54997,1.5502,1.54997,1.55,362500000.0
2005-03-09 11:15:00,1.54986,1.54998,1.54976,1.5499,309800001.0
2005-03-09 11:16:00,1.54968,1.54983,1.54965,1.54968,191000000.0
2005-03-09 11:17:00,1.54948,1.54979,1.54948,1.5497,301700002.0
2005-03-09 11:18:00,1.54969,1.54995,1.54969,1.54976,381399997.0
2005-03-09 11:19:00,1.54978,1.55002,1.54976,1.55002,167400001.0
2005-03-09 11:20:00,1.5501,1.55042,1.55006,1.55018,410200000.0
2005-03-09 11:21:00,1.55023,1.55032,1.55007,1.55024,299199994.0
2005-03-09 11:22:00,1.55023,1.55026,1.54995,1.54995,131000000.0
2005-03-09 11:23:00,1.55019,1.55056,1.55013,1.55034,348800004.0
2005-03-09 11:24:00,1.55059,1.55065,1.55044,1.55045,430400000.0
2005-03-09 11:25:00,1.55053,1.55071,1.5504,1.55065,303999999.0
2005-03-09 11:26:00,1.55058,1.55077,1.55053,1.5507,244499996.0
2005-03-09 11:27:00,1.55063,1.55064,1.55047,1.55057,197600000.0
2005-03-09 11:28:00,1.55044,1.55066,1.55041,1.55054,302499999.0
2005-03-09 11:29:00,1.55046,1.55071,1.55046,1.55062,366700000.0
2005-03-09 11:30:00,1.55062,1.55094,1.55062,1.55087,378700001.0
2005-03-09 11:31:00,1.55072,1.55089,1.55072,1.55087,353400000.0
2005-03-09 11:32:00,1.55079,1.55091,1.55065,1.55081,432099997.0
2005-03-09 11:33:00,1.55075,1.55075,1.55028,1.55038,385500002.0
2005-03-09 11:34:00,1.55057,1.55063,1.55021,1.55021,467899997.0
2005-03-09 11:35:00,1.55028,1.55053,1.55014,1.55035,328800002.0
2005-03-09 11:36:00,1.5505,1.55056,1.55031,1.55034,136600001.0
2005-03-09 11:37:00,1.55045,1.55054,1.55034,1.55036,389700005.0
2005-03-09 11:38:00,1.5506,1.55067,1.55053,1.55061,175299996.0
2005-03-09 11:39:00,1.55077,1.5508,1.55056,1.5506,256900001.0
2005-03-09 11:40:00,1.55063,1.55083,1.55052,1.55075,222199997.0
2005-03-09 11:41:00,1.55069,1.55092,1.55058,1.55092,498200001.0
2005-03-09 11:42:00,1.55067,1.55092,1.55066,1.55092,137100000.0
2005-03-09 11:43:00,1.55082,1.55117,1.55082,1.55095,321500001.0
2005-03-09 11:44:00,1.55093,1.55115,1.55088,1.55106,139500000.0
2005-03-09 11:45:00,1.55108,1.5511,1.55085,1.55085,343800001.0
2005-03-09 11:46:00,1.55086,1.55093,1.55072,1.55072,388400001.0
2005-03-09 11:47:00,1.55088,1.55101,1.55073,1.55097,327200000.0
2005-03-09 11:48:00,1.55092,1.55105,1.55077,1.55103,93600001.0
2005-03-09 11:49:00,1.55084,1.55107,1.55075,1.55075,426500001.0
2005-03-09 11:50:00,1.55098,1.55101,1.55081,1.55084,287500001.0
2005-03-09 11:51:00,1.55081,1.55099,1.55065,1.55068,297700002.0
2005-03-09 11:52:00,1.55063,1.55085,1.55063,1.55085,336100003.0
2005-03-09 11:53:00,1.55085,1.55095,1.55076,1.55076,311799998.0
2005-03-09 11:54:00,1.55076,1.55084,1.55061,1.55081,229500000.0
2005-03-09 11:55:00,1.55054,1.55092,1.55054,1.55088,299899997.0
2005-03-09 11:56:00,1.55089,1.55097,1.55073,1.55089,384500001.0
2005-03-09 11:57:00,1.55079,1.55101,1.55079,1.55097,186199998.0
2005-03-09 11:58:00,1.551,1.551,1.55068,1.55078,305500003.0
2005-03-09 11:59:00,1.55095,1.55096,1.55079,1.55082,188600001.0
2005-03-09 12:00:00,1.55115,1.55118,1.55089,1.55089,400099997.0
2005-03-09 12:01:00,1.55088,1.55111,1.55088,1.55107,293799998.0
2005-03-09 12:02:00,1.55107,1.55119,1.55097,1.55109,475400008.0
2005-03-09 12:03:00,1.55103,1.55118,1.55073,1.55095,378799996.0
2005-03-09 12:04:00,1.5509,1.55099,1.55079,1.55089,436200007.0
2005-03-09 12:05:00,1.55083,1.55084,1.55072,1.55072,189200000.0
2005-03-09 12:06:00,1.55073,1.55086,1.55043,1.55069,272600003.0
2005-03-09 12:07:00,1.55073,1.55084,1.55056,1.55056,291599999.0
2005-03-09 12:08:00,1.55082,1.55082,1.55054,1.5506,552299999.0
2005-03-09 12:09:00,1.55075,1.55088,1.55075,1.55088,64699999.0
2005-03-09 12:10:00,1.55084,1.55096,1.55068,1.55084,163099998.0
2005-03-09 12:11:00,1.55089,1.55109,1.55078,1.551,545300003.0
2005-03-09 12:12:00,1.55104,1.55121,1.55102,1.55116,245700001.0
2005-03-09 12:13:00,1.55115,1.55131,1.55108,1.55113,400200005.0
2005-03-09 12:14:00,1.55112,1.55123,1.55093,1.55093,202599999.0
2005-03-09 12:15:00,1.55108,1.5512,1.55105,1.55109,266299996.0
2005-03-09 12:16:00,1.55097,1.55129,1.55097,1.55123,237300002.0
2005-03-09 12:17:00,1.5513,1.5514,1.55119,1.55129,248300000.0
2005-03-09 12:18:00,1.55128,1.55142,1.5511,1.5512,227299999.0
2005-03-09 12:19:00,1.55141,1.55157,1.55133,1.55135,319300006.0
2005-03-09 12:20:00,1.55147,1.55147,1.55121,1.55134,237300001.0
2005-03-09 12:21:00,1.55127,1.55142,1.55119,1.55138,255500002.0
2005-03-09 12:22:00,1.5514,1.55151,1.55124,1.55135,425300002.0
2005-03-09 12:23:00,1.5513,1.5514,1.55114,1.55131,290399999.0
2005-03-09 12:24:00,1.55136,1.55147,1.55127,1.55135,402100003.0
2005-03-09 12:25:00,1.55143,1.55151,1.55116,1.55129,426300005.0
2005-03-09 12:26:00,1.55133,1.55142,1.55118,1.55132,235200001.0
2005-03-09 12:27:00,1.55121,1.55136,1.55115,1.55123,295800000.0
2005-03-09 12:28:00,1.55112,1.5513,1.55096,1.55103,135000000.0
2005-03-09 12:29:00,1.55105,1.55118,1.55086,1.55099,186200002.0
2005-03-09 12:30:00,1.551,1.55108,1.55076,1.5508,302500001.0
2005-03-09 12:31:00,1.5511,1.55113,1.55088,1.55113,233200002.0
2005-03-09 12:32:00,1.55114,1.55122,1.55095,1.55109,382100002.0
2005-03-09 12:33:00,1.55105,1.5512,1.55102,1.55111,192099995.0
2005-03-09 12:34:00,1.55097,1.55115,1.55095,1.55105,335199998.0
2005-03-09 12:35:00,1.55106,1.55129,1.55106,1.55107,304499998.0
2005-03-09 12:36:00,1.55111,1.5512,1.55094,1.5511,208199999.0
2005-03-09 12:37:00,1.55103,1.55115,1.55098,1.55114,153799999.0
2005-03-09 12:38:00,1.55083,1.55111,1.55077,1.55092,339300001.0
2005-03-09 12:39:00,1.55099,1.55115,1.55092,1.55107,327299997.0
2005-03-09 12:40:00,1.55122,1.55131,1.55103,1.55103,285700000.0
2005-03-09 12:41:00,1.55114,1.5513,1.55095,1.55095,284299997.0
2005-03-09 12:42:00,1.55103,1.55118,1.55097,1.5511,373499999.0
2005-03-09 12:43:00,1.55117,1.55117,1.55083,1.55101,360600002.0
2005-03-09 12:44:00,1.55091,1.55119,1.55091,1.55119,84699998.0
2005-03-09 12:45:00,1.55108,1.55112,1.55096,1.55096,265599999.0
2005-03-09 12:46:00,1.55095,1.55111,1.55088,1.5511,343700003.0
2005-03-09 12:47:00,1.55105,1.55121,1.55101,1.55111,368200000.0
2005-03-09 12:48:00,1.55093,1.5513,1.55093,1.5513,156000000.0
2005-03-09 12:49:00,1.55115,1.55128,1.55115,1.55119,106299999.0
2005-03-09 12:50:00,1.55116,1.55119,1.55098,1.55098,115899999.0
2005-03-09 12:51:00,1.55122,1.5513,1.55118,1.55125,274899998.0
2005-03-09 12:52:00,1.55088,1.55147,1.55088,1.55132,434100006.0
2005-03-09 12:53:00,1.55121,1.55137,1.55108,1.55137,327200005.0
2005-03-09 12:54:00,1.55123,1.55142,1.55123,1.55141,258199995.0
2005-03-09 12:55:00,1.55135,1.55142,1.55127,1.55128,213300001.0
2005-03-09 12:56:00,1.55142,1.55155,1.55128,1.55148,283899998.0
2005-03-09 12:57:00,1.55136,1.55163,1.55136,1.55163,364899999.0
2005-03-09 12:58:00,1.55145,1.55161,1.55141,1.55152,446500004.0
2005-03-09 12:59:00,1.55127,1.55145,1.55127,1.55143,209400001.0
2005-03-09 13:00:00,1.55138,1.55183,1.55138,1.55183,209400001.0
2005-03-09 13:01:00,1.55193,1.55199,1.55177,1.55185,383900007.0
2005-03-09 13:02:00,1.55193,1.55202,1.55172,1.55186,159900002.0
2005-03-09 13:03:00,1.55198,1.55203,1.55179,1.55195,241299999.0
2005-03-09 13:04:00,1.55198,1.55201,1.55174,1.55186,382800001.0
2005-03-09 13:05:00,1.55193,1.55193,1.55174,1.55179,216700001.0
2005-03-09 13:06:00,1.5518,1.55184,1.55164,1.55172,269199999.0
2005-03-09 13:07:00,1.55182,1.55191,1.55164,1.55164,365200005.0
2005-03-09 13:08:00,1.55183,1.55183,1.55159,1.55159,83900000.0
2005-03-09 13:09:00,1.55177,1.55183,1.55173,1.55183,59900002.0
2005-03-09 13:10:00,1.55179,1.55204,1.55179,1.55191,163800000.0
2005-03-09 13:11:00,1.55192,1.55192,1.55173,1.55173,160699999.0
2005-03-09 13:12:00,1.55188,1.55188,1.55165,1.55169,247500003.0
2005-03-09 13:13:00,1.55165,1.55185,1.55165,1.5518,224000003.0
2005-03-09 13:14:00,1.55172,1.55188,1.55166,1.55188,151300000.0
2005-03-09 13:15:00,1.55166,1.55192,1.55166,1.55172,271699996.0
2005-03-09 13:16:00,1.55188,1.5519,1.55167,1.55173,255699999.0
2005-03-09 13:17:00,1.55197,1.55204,1.55184,1.55197,222900002.0
2005-03-09 13:18:00,1.55192,1.55205,1.55164,1.55164,466299997.0
2005-03-09 13:19:00,1.55193,1.55195,1.55171,1.55179,357199996.0
2005-03-09 13:20:00,1.55192,1.55192,1.55164,1.55164,284899999.0
2005-03-09 13:21:00,1.55173,1.55188,1.5516,1.55169,340999997.0
2005-03-09 13:22:00,1.55181,1.55185,1.55165,1.55172,257400004.0
2005-03-09 13:23:00,1.55183,1.55186,1.55162,1.55162,333400004.0
2005-03-09 13:24:00,1.55185,1.552,1.55172,1.55183,216399999.0
2005-03-09 13:25:00,1.55188,1.55205,1.55175,1.55177,411700001.0
2005-03-09 13:26:00,1.552,1.55218,1.55181,1.55181,238800003.0
2005-03-09 13:27:00,1.55192,1.55202,1.55179,1.5518,271799998.0
2005-03-09 13:28:00,1.55176,1.552,1.55163,1.55191,140200000.0
2005-03-09 13:29:00,1.5518,1.55202,1.5518,1.55198,275700002.0
2005-03-09 13:30:00,1.55189,1.55194,1.55176,1.55183,401700004.0
2005-03-09 13:31:00,1.55189,1.55189,1.55163,1.55163,179200001.0
2005-03-09 13:32:00,1.55166,1.55188,1.55166,1.55188,187300002.0
2005-03-09 13:33:00,1.55201,1.55218,1.55196,1.55205,325000002.0
2005-03-09 13:34:00,1.55217,1.55227,1.55189,1.55197,174900000.0
2005-03-09 13:35:00,1.55198,1.55217,1.55195,1.55207,364399996.0
2005-03-09 13:36:00,1.55204,1.55219,1.55181,1.55186,433199998.0
2005-03-09 13:37:00,1.55183,1.55193,1.55176,1.55183,227199999.0
2005-03-09 13:38:00,1.55203,1.55206,1.55188,1.55198,440999999.0
2005-03-09 13:39:00,1.55202,1.55202,1.55179,1.55181,160500002.0
2005-03-09 13:40:00,1.5519,1.5519,1.55166,1.5518,375999998.0
2005-03-09 13:41:00,1.55177,1.55193,1.55163,1.55177,134100001.0
2005-03-09 13:42:00,1.55202,1.55202,1.55171,1.55194,295200000.0
2005-03-09 13:43:00,1.552,1.552,1.55174,1.55174,152900000.0
2005-03-09 13:44:00,1.55178,1.5519,1.55169,1.5519,308000004.0
2005-03-09 13:45:00,1.55194,1.55194,1.55171,1.55175,310799998.0
2005-03-09 13:46:00,1.5519,1.5519,1.55162,1.55173,444900004.0
2005-03-09 13:47:00,1.55186,1.55186,1.55145,1.55145,242100004.0
2005-03-09 13:48:00,1.55183,1.55185,1.55156,1.5517,456699998.0
2005-03-09 13:49:00,1.55176,1.55183,1.55167,1.55174,134899999.0
2005-03-09 13:50:00,1.55175,1.55177,1.55156,1.55157,270799996.0
2005-03-09 13:51:00,1.55164,1.55179,1.55151,1.55155,275299997.0
2005-03-09 13:52:00,1.55153,1.55168,1.5515,1.55159,121099999.0
2005-03-09 13:53:00,1.55161,1.55161,1.55129,1.55129,229900000.0
2005-03-09 13:54:00,1.55148,1.55149,1.5513,1.55143,347600000.0
2005-03-09 13:55:00,1.55143,1.55152,1.55131,1.5514,358800004.0
2005-03-09 13:56:00,1.55151,1.55158,1.55138,1.55149,216599999.0
2005-03-09 13:57:00,1.55148,1.55152,1.55125,1.55125,173500000.0
2005-03-09 13:58:00,1.55131,1.55144,1.55118,1.55123,434100001.0
2005-03-09 13:59:00,1.55104,1.55104,1.55062,1.55067,273300000.0
2005-03-09 14:00:00,1.55084,1.55092,1.55057,1.55057,265900003.0
2005-03-09 14:01:00,1.55072,1.55087,1.55063,1.55076,255899998.0
2005-03-09 14:02:00,1.55077,1.55092,1.55061,1.55069,451200006.0
2005-03-09 14:03:00,1.55018,1.55063,1.55018,1.55062,233899997.0
2005-03-09 14:04:00,1.55067,1.55073,1.55048,1.55049,216600000.0
2005-03-09 14:05:00,1.55061,1.55068,1.55059,1.55062,150299999.0
2005-03-09 14:06:00,1.55075,1.55096,1.5507,1.55085,275700000.0
2005-03-09 14:07:00,1.55099,1.55116,1.55098,1.55105,380700000.0
2005-03-09 14:08:00,1.55103,1.55132,1.55099,1.55126,260000002.0
2005-03-09 14:09:00,1.55122,1.55143,1.55114,1.55129,352700000.0
2005-03-09 14:10:00,1.55125,1.55155,1.55125,1.55149,240799997.0
2005-03-09 14:11:00,1.55152,1.55174,1.55135,1.55137,254900000.0
2005-03-09 14:12:00,1.55164,1.55214,1.55162,1.55204,429100001.0
2005-03-09 14:13:00,1.55225,1.55225,1.55194,1.55212,230900003.0
2005-03-09 14:14:00,1.55218,1.55232,1.55209,1.55212,355599998.0
2005-03-09 14:15:00,1.55206,1.5522,1.55201,1.55212,334699997.0
2005-03-09 14:16:00,1.55224,1.55238,1.55205,1.55205,235500001.0
2005-03-09 14:17:00,1.55214,1.55235,1.55207,1.55216,277400000.0
2005-03-09 14:18:00,1.55214,1.55226,1.55201,1.5521,299500000.0
2005-03-09 14:19:00,1.55232,1.55232,1.55211,1.55217,376400001.0
2005-03-09 14:20:00,1.55234,1.55242,1.5521,1.55229,581400002.0
2005-03-09 14:21:00,1.55209,1.55219,1.55179,1.55187,360999999.0
2005-03-09 14:22:00,1.55182,1.552,1.55177,1.55197,251900000.0
2005-03-09 14:23:00,1.55194,1.55202,1.55175,1.55188,381199997.0
2005-03-09 14:24:00,1.55196,1.55201,1.55176,1.55197,373400004.0
2005-03-09 14:25:00,1.55188,1.552,1.55178,1.5518,238800002.0
2005-03-09 14:26:00,1.55205,1.55235,1.55174,1.55235,329899994.0
2005-03-09 14:27:00,1.55247,1.55264,1.55226,1.5526,307400001.0
2005-03-09 14:28:00,1.5526,1.55263,1.55236,1.55242,326000006.0
2005-03-09 14:29:00,1.55255,1.5529,1.55233,1.55281,398899996.0
2005-03-09 14:30:00,1.5529,1.55312,1.55265,1.55303,397499998.0
2005-03-09 14:31:00,1.55298,1.55298,1.55262,1.55265,260400001.0
2005-03-09 14:32:00,1.55285,1.55289,1.55254,1.5528,492199990.0
2005-03-09 14:33:00,1.55289,1.55292,1.55268,1.5527,261899999.0
2005-03-09 14:34:00,1.5526,1.55279,1.55253,1.5526,243299997.0
2005-03-09 14:35:00,1.55266,1.5529,1.55251,1.55251,415600005.0
2005-03-09 14:36:00,1.55288,1.55317,1.55285,1.55311,294800000.0
2005-03-09 14:37:00,1.55317,1.55317,1.55259,1.55259,210499998.0
2005-03-09 14:38:00,1.55269,1.55278,1.55258,1.55262,94300000.0
2005-03-09 14:39:00,1.55272,1.55284,1.55259,1.55274,238300000.0
2005-03-09 14:40:00,1.55285,1.55305,1.55274,1.55283,383699999.0
2005-03-09 14:41:00,1.55295,1.55307,1.55274,1.55294,376900005.0
2005-03-09 14:42:00,1.55299,1.55299,1.5527,1.55288,440900004.0
2005-03-09 14:43:00,1.55298,1.55298,1.5527,1.55288,309300002.0
2005-03-09 14:44:00,1.55292,1.55297,1.55273,1.55273,286299997.0
2005-03-09 14:45:00,1.55279,1.55295,1.55279,1.55285,206099998.0
2005-03-09 14:46:00,1.55263,1.55289,1.55257,1.5528,187899999.0
2005-03-09 14:47:00,1.55274,1.5528,1.55256,1.55271,167799999.0
2005-03-09 14:48:00,1.55268,1.55272,1.55254,1.55266,165300001.0
2005-03-09 14:49:00,1.55267,1.55267,1.55242,1.55258,318499999.0
2005-03-09 14:50:00,1.55263,1.55263,1.5524,1.55255,334500000.0
2005-03-09 14:51:00,1.5525,1.55262,1.55225,1.55261,320500002.0
2005-03-09 14:52:00,1.55275,1.55285,1.55264,1.55268,318300001.0
2005-03-09 14:53:00,1.55263,1.55279,1.55246,1.55258,256200001.0
2005-03-09 14:54:00,1.55246,1.5528,1.55246,1.55263,184700002.0
2005-03-09 14:55:00,1.55252,1.55273,1.55249,1.55256,251500000.0
2005-03-09 14:56:00,1.55272,1.55272,1.55244,1.55258,309899998.0
2005-03-09 14:57:00,1.5525,1.55262,1.55242,1.5525,287599999.0
2005-03-09 14:58:00,1.55238,1.55259,1.55238,1.55257,69400000.0
2005-03-09 14:59:00,1.55242,1.55257,1.55227,1.55242,166200002.0
2005-03-09 15:00:00,1.5525,1.55257,1.55241,1.5525,280099998.0
2005-03-09 15:01:00,1.55253,1.55262,1.55226,1.55226,421600003.0
2005-03-09 15:02:00,1.55268,1.55278,1.55256,1.55256,494200003.0
2005-03-09 15:03:00,1.55278,1.55278,1.55262,1.55262,327000002.0
2005-03-09 15:04:00,1.55271,1.55283,1.55256,1.55265,338300000.0
2005-03-09 15:05:00,1.5525,1.5527,1.5524,1.5525,230200001.0
2005-03-09 15:06:00,1.55239,1.55258,1.55229,1.55243,133900004.0
2005-03-09 15:07:00,1.5524,1.55272,1.55233,1.55261,420600000.0
2005-03-09 15:08:00,1.55262,1.55286,1.55249,1.55258,353200003.0
2005-03-09 15:09:00,1.55273,1.55279,1.55256,1.55271,380699999.0
2005-03-09 15:10:00,1.55266,1.5528,1.55253,1.55262,372299997.0
2005-03-09 15:11:00,1.55287,1.55303,1.55278,1.55293,345300006.0
2005-03-09 15:12:00,1.55306,1.55327,1.553,1.55321,378900004.0
2005-03-09 15:13:00,1.55322,1.55322,1.5529,1.55309,326500001.0
2005-03-09 15:14:00,1.55312,1.55315,1.55291,1.55308,248600000.0
2005-03-09 15:15:00,1.55308,1.55329,1.55298,1.55313,410999999.0
2005-03-09 15:16:00,1.55325,1.55329,1.55299,1.55307,259899997.0
2005-03-09 15:17:00,1.55317,1.55321,1.55298,1.55298,372900000.0
2005-03-09 15:18:00,1.55282,1.55295,1.55248,1.55262,322699998.0
2005-03-09 15:19:00,1.55289,1.55289,1.55262,1.55265,299400000.0
2005-03-09 15:20:00,1.55266,1.55278,1.55257,1.55269,281700000.0
2005-03-09 15:21:00,1.55273,1.55306,1.55273,1.55277,263400004.0
2005-03-09 15:22:00,1.55281,1.55286,1.5526,1.55267,216400002.0
2005-03-09 15:23:00,1.5527,1.55276,1.55244,1.55244,161199998.0
2005-03-09 15:24:00,1.55282,1.55286,1.55263,1.55263,174899999.0
2005-03-09 15:25:00,1.55273,1.55281,1.55255,1.55274,176500000.0
2005-03-09 15:26:00,1.55288,1.55288,1.5526,1.55273,227500001.0
2005-03-09 15:27:00,1.55281,1.5529,1.5526,1.55269,390599999.0
2005-03-09 15:28:00,1.55263,1.55294,1.55263,1.55268,312699999.0
2005-03-09 15:29:00,1.55275,1.55295,1.55262,1.55279,423200002.0
2005-03-09 15:30:00,1.5527,1.55292,1.5527,1.55288,270700006.0
2005-03-09 15:31:00,1.55277,1.55287,1.55266,1.55278,187599999.0
2005-03-09 15:32:00,1.55278,1.5529,1.55265,1.55278,126700000.0
2005-03-09 15:33:00,1.55283,1.55283,1.55259,1.55271,380099996.0
2005-03-09 15:34:00,1.5528,1.55289,1.5526,1.5526,177400000.0
2005-03-09 15:35:00,1.55281,1.55281,1.55255,1.55255,272300003.0
2005-03-09 15:36:00,1.55275,1.55304,1.55267,1.55285,153200002.0
2005-03-09 15:37:00,1.5529,1.55295,1.5527,1.5527,337899999.0
2005-03-09 15:38:00,1.55283,1.55298,1.55275,1.55287,202799995.0
2005-03-09 15:39:00,1.55281,1.55288,1.55264,1.55264,197400000.0
2005-03-09 15:40:00,1.55266,1.55287,1.55251,1.55282,163000002.0
2005-03-09 15:41:00,1.55269,1.55287,1.55255,1.55269,309900002.0
2005-03-09 15:42:00,1.55278,1.55278,1.55261,1.55263,100699999.0
2005-03-09 15:43:00,1.55271,1.55285,1.5526,1.55283,281199996.0
2005-03-09 15:44:00,1.55277,1.55277,1.55252,1.55255,256899998.0
2005-03-09 15:45:00,1.55244,1.55256,1.5523,1.55245,216900002.0
2005-03-09 15:46:00,1.5525,1.5526,1.55234,1.55237,348000000.0
2005-03-09 15:47:00,1.55235,1.55252,1.55216,1.55219,363099993.0
2005-03-09 15:48:00,1.55217,1.55233,1.55211,1.55215,356099997.0
2005-03-09 15:49:00,1.55209,1.55239,1.55209,1.55237,299999997.0
2005-03-09 15:50:00,1.55235,1.55248,1.55226,1.55247,230100000.0
2005-03-09 15:51:00,1.55247,1.55247,1.55214,1.55214,260399998.0
2005-03-09 15:52:00,1.55227,1.55227,1.55198,1.55205,324199998.0
2005-03-09 15:53:00,1.55192,1.55218,1.55189,1.55205,482199999.0
2005-03-09 15:54:00,1.55204,1.55219,1.55202,1.55218,355299999.0
2005-03-09 15:55:00,1.55211,1.55221,1.55202,1.55208,249099997.0
2005-03-09 15:56:00,1.55205,1.55223,1.55193,1.55209,372499998.0
2005-03-09 15:57:00,1.55194,1.55211,1.5519,1.55196,146999999.0
2005-03-09 15:58:00,1.55187,1.55201,1.55185,1.55194,145599999.0
2005-03-09 15:59:00,1.55202,1.55202,1.55184,1.55184,121500003.0
2005-03-09 16:00:00,1.552,1.55218,1.55192,1.55208,506500001.0
2005-03-09 16:01:00,1.55204,1.55217,1.55187,1.55201,361900004.0
2005-03-09 16:02:00,1.55217,1.55219,1.55188,1.55192,337399998.0
2005-03-09 16:03:00,1.55198,1.5522,1.5519,1.5522,381600001.0
2005-03-09 16:04:00,1.55213,1.55213,1.55202,1.55212,75100001.0
2005-03-09 16:05:00,1.5522,1.5522,1.55195,1.55199,288199998.0
2005-03-09 16:06:00,1.55206,1.55235,1.55206,1.55225,347900001.0
2005-03-09 16:07:00,1.55228,1.55242,1.5521,1.55222,206199999.0
2005-03-09 16:08:00,1.55219,1.5525,1.55219,1.55238,360499999.0
2005-03-09 16:09:00,1.55262,1.55262,1.55233,1.55233,210200002.0
2005-03-09 16:10:00,1.55249,1.55259,1.55221,1.55243,159400000.0
2005-03-09 16:11:00,1.55224,1.55234,1.55211,1.55211,275800003.0
2005-03-09 16:12:00,1.55222,1.55238,1.55215,1.55219,261899997.0
2005-03-09 16:13:00,1.55216,1.55233,1.55199,1.55211,234700002.0
2005-03-09 16:14:00,1.55212,1.55229,1.552,1.55218,336400000.0
2005-03-09 16:15:00,1.55197,1.55217,1.55163,1.55163,293200005.0
2005-03-09 16:16:00,1.55183,1.55183,1.55136,1.55136,455599996.0
2005-03-09 16:17:00,1.55157,1.55157,1.5513,1.55138,245399999.0
2005-03-09 16:18:00,1.55152,1.5516,1.55139,1.55155,259099999.0
2005-03-09 16:19:00,1.55147,1.55165,1.55141,1.55148,304099998.0
2005-03-09 16:20:00,1.5516,1.55168,1.5515,1.55158,142800000.0
2005-03-09 16:21:00,1.55173,1.55179,1.5516,1.5516,268300003.0
2005-03-09 16:22:00,1.55146,1.5516,1.55146,1.5516,87899999.0
2005-03-09 16:23:00,1.55164,1.55172,1.55151,1.5516,102300000.0
2005-03-09 16:24:00,1.55153,1.55167,1.55141,1.55151,423699998.0
2005-03-09 16:25:00,1.55148,1.55173,1.55145,1.55173,229200002.0
2005-03-09 16:26:00,1.5517,1.5517,1.55134,1.55145,50400000.0
2005-03-09 16:27:00,1.55162,1.55172,1.55149,1.55152,272500001.0
2005-03-09 16:28:00,1.55143,1.55168,1.55143,1.55166,131499999.0
2005-03-09 16:29:00,1.55166,1.55174,1.55155,1.55169,251700001.0
2005-03-09 16:30:00,1.55136,1.55172,1.55136,1.55166,334000000.0
2005-03-09 16:31:00,1.55152,1.55171,1.5514,1.55158,264500001.0
2005-03-09 16:32:00,1.55158,1.55158,1.55136,1.55149,229400002.0
2005-03-09 16:33:00,1.55155,1.55159,1.55138,1.55145,161700003.0
2005-03-09 16:34:00,1.55143,1.55158,1.55143,1.55158,9600000.0
2005-03-09 16:35:00,1.55152,1.55158,1.5513,1.55146,357200001.0
2005-03-09 16:36:00,1.55149,1.55178,1.55149,1.55178,142399999.0
2005-03-09 16:37:00,1.55178,1.55182,1.55163,1.5517,348500006.0
2005-03-09 16:38:00,1.55167,1.55178,1.5516,1.55167,519300004.0
2005-03-09 16:39:00,1.55165,1.55175,1.55148,1.55148,476499998.0
2005-03-09 16:40:00,1.55185,1.55197,1.55166,1.5518,378700001.0
2005-03-09 16:41:00,1.55174,1.55187,1.5516,1.55175,151800000.0
2005-03-09 16:42:00,1.55183,1.55203,1.55166,1.55194,392000004.0
2005-03-09 16:43:00,1.55189,1.55213,1.55161,1.55195,212499998.0
2005-03-09 16:44:00,1.55211,1.55211,1.55167,1.55182,403400000.0
2005-03-09 16:45:00,1.55184,1.55199,1.55176,1.55176,343400001.0
2005-03-09 16:46:00,1.55183,1.55192,1.5517,1.55177,315600001.0
2005-03-09 16:47:00,1.55186,1.55186,1.55166,1.55167,358800004.0
2005-03-09 16:48:00,1.55174,1.55174,1.55152,1.55159,199699997.0
2005-03-09 16:49:00,1.55187,1.55195,1.55172,1.55177,300199999.0
2005-03-09 16:50:00,1.55171,1.55173,1.55161,1.55168,273800004.0
2005-03-09 16:51:00,1.55167,1.55208,1.55167,1.55199,224099999.0
2005-03-09 16:52:00,1.55199,1.55214,1.55198,1.55211,390699995.0
2005-03-09 16:53:00,1.55207,1.55207,1.55191,1.55204,251200003.0
2005-03-09 16:54:00,1.55201,1.55228,1.55199,1.55216,393800002.0
2005-03-09 16:55:00,1.55226,1.55233,1.5521,1.55222,467299996.0
2005-03-09 16:56:00,1.55226,1.55246,1.55224,1.55233,362200002.0
2005-03-09 16:57:00,1.55257,1.55268,1.55246,1.55246,201000000.0
2005-03-09 16:58:00,1.55207,1.55242,1.55207,1.55228,238299999.0
2005-03-09 16:59:00,1.55241,1.55259,1.55228,1.55251,249299999.0
2005-03-09 17:00:00,1.5525,1.55276,1.55248,1.55276,322600006.0
2005-03-09 17:01:00,1.5527,1.5528,1.55248,1.55274,353899997.0
2005-03-09 17:02:00,1.55271,1.55273,1.55251,1.55259,212100002.0
2005-03-09 17:03:00,1.5528,1.55288,1.55248,1.55263,311700001.0
2005-03-09 17:04:00,1.55277,1.55307,1.55269,1.55271,111599999.0
2005-03-09 17:05:00,1.55297,1.55326,1.55297,1.55311,283600001.0
2005-03-09 17:06:00,1.55305,1.55337,1.55297,1.55322,307700003.0
2005-03-09 17:07:00,1.55338,1.55338,1.5531,1.55312,280699998.0
2005-03-09 17:08:00,1.55321,1.5533,1.55298,1.55308,419099999.0
2005-03-09 17:09:00,1.55313,1.55313,1.55297,1.553,110300000.0
2005-03-09 17:10:00,1.55297,1.55311,1.55289,1.55303,313300002.0
2005-03-09 17:11:00,1.55309,1.55311,1.55285,1.55293,297800001.0
2005-03-09 17:12:00,1.55297,1.55315,1.55289,1.553,316600001.0
2005-03-09 17:13:00,1.55307,1.55308,1.55276,1.55276,377800002.0
2005-03-09 17:14:00,1.55271,1.55287,1.55258,1.55279,497299999.0
2005-03-09 17:15:00,1.55273,1.55278,1.55255,1.55263,227699998.0
2005-03-09 17:16:00,1.55259,1.55277,1.55255,1.55266,389699999.0
2005-03-09 17:17:00,1.55268,1.55288,1.55259,1.55287,255400000.0
2005-03-09 17:18:00,1.55265,1.55278,1.55255,1.55267,88100000.0
2005-03-09 17:19:00,1.55283,1.55283,1.55265,1.55265,235499998.0
2005-03-09 17:20:00,1.55277,1.55282,1.55262,1.55264,187099997.0
2005-03-09 17:21:00,1.55273,1.55281,1.55253,1.55253,334699996.0
2005-03-09 17:22:00,1.55264,1.55285,1.55259,1.55271,289300000.0
2005-03-09 17:23:00,1.55273,1.55289,1.55264,1.55272,234699996.0
2005-03-09 17:24:00,1.5529,1.55305,1.55274,1.5529,356099998.0
2005-03-09 17:25:00,1.55291,1.55308,1.55287,1.55287,159400001.0
2005-03-09 17:26:00,1.55305,1.55319,1.55299,1.55315,199900000.0
2005-03-09 17:27:00,1.5531,1.55323,1.55301,1.55316,324000002.0
2005-03-09 17:28:00,1.55321,1.55321,1.55299,1.55299,27200000.0
2005-03-09 17:29:00,1.5531,1.55331,1.55305,1.55328,381400003.0
2005-03-09 17:30:00,1.55305,1.5533,1.55305,1.55313,232700000.0
2005-03-09 17:31:00,1.55306,1.55318,1.553,1.5531,344799999.0
2005-03-09 17:32:00,1.55295,1.55321,1.55295,1.55307,216399999.0
2005-03-09 17:33:00,1.55322,1.55337,1.55312,1.55312,212200000.0
2005-03-09 17:34:00,1.5533,1.5534,1.55308,1.55324,620300006.0
2005-03-09 17:35:00,1.55331,1.5534,1.55313,1.55322,81499999.0
2005-03-09 17:36:00,1.55322,1.55346,1.55312,1.55339,390499994.0
2005-03-09 17:37:00,1.55341,1.55348,1.55326,1.55336,227099999.0
2005-03-09 17:38:00,1.5534,1.55352,1.55332,1.55342,180599999.0
2005-03-09 17:39:00,1.55342,1.55358,1.55336,1.55353,337899999.0
2005-03-09 17:40:00,1.55352,1.55364,1.55337,1.55347,284400000.0
2005-03-09 17:41:00,1.55347,1.55357,1.55328,1.55338,298899998.0
2005-03-09 17:42:00,1.55349,1.55357,1.55332,1.55342,238599999.0
2005-03-09 17:43:00,1.55331,1.55356,1.55331,1.55341,323200005.0
2005-03-09 17:44:00,1.55329,1.5535,1.55311,1.55341,447500002.0
2005-03-09 17:45:00,1.55338,1.55351,1.55324,1.55324,266300000.0
2005-03-09 17:46:00,1.55332,1.55343,1.55325,1.55336,127800001.0
2005-03-09 17:47:00,1.55327,1.55339,1.55327,1.55339,67900000.0
2005-03-09 17:48:00,1.55335,1.55335,1.55314,1.55317,199599998.0
2005-03-09 17:49:00,1.55306,1.55311,1.55286,1.55295,462399996.0
2005-03-09 17:50:00,1.5531,1.55315,1.55293,1.55308,124500000.0
2005-03-09 17:51:00,1.55312,1.55319,1.55303,1.55307,309900003.0
2005-03-09 17:52:00,1.55307,1.55318,1.55291,1.55303,433400004.0
2005-03-09 17:53:00,1.5529,1.55311,1.55281,1.55294,280300000.0
2005-03-09 17:54:00,1.55317,1.55319,1.55293,1.55295,323999996.0
2005-03-09 17:55:00,1.55313,1.55323,1.55301,1.55309,188800001.0
2005-03-09 17:56:00,1.55307,1.55325,1.55299,1.5531,192799999.0
2005-03-09 17:57:00,1.55323,1.55325,1.55304,1.55304,385900005.0
2005-03-09 17:58:00,1.55301,1.55329,1.55301,1.55317,226299999.0
2005-03-09 17:59:00,1.55302,1.55318,1.55292,1.55309,405699997.0
2005-03-09 18:00:00,1.55312,1.55314,1.553,1.55308,439500007.0
2005-03-09 18:01:00,1.5535,1.5535,1.5533,1.5535,1666899997.0
2005-03-09 18:02:00,1.5535,1.5535,1.5533,1.5535,1666899997.0
2005-03-09 18:03:00,1.5535,1.5535,1.5535,1.5535,1666899997.0
2005-03-09 18:04:00,1.5535,1.5535,1.5535,1.5535,1666899997.0
2005-03-09 18:05:00,1.5537,1.5537,1.5535,1.5536,1666899997.0
2005-03-09 18:06:00,1.5537,1.5537,1.5537,1.5537,1666899997.0
2005-03-09 18:07:00,1.5537,1.5537,1.5536,1.5537,1666899997.0
2005-03-09 18:08:00,1.5537,1.5538,1.5537,1.5537,1666899997.0
2005-03-09 18:09:00,1.55343,1.5535,1.55313,1.55335,1666899997.0
2005-03-09 18:11:00,1.5533,1.55338,1.55308,1.55316,1569200008.0
2005-03-09 18:12:00,1.55329,1.55339,1.5532,1.55321,1881399999.0
2005-03-09 18:13:00,1.55326,1.55335,1.5531,1.55325,1379300004.0
2005-03-09 18:14:00,1.5538,1.5538,1.5536,1.5537,947699999.0
2005-03-09 18:15:00,1.55332,1.55341,1.55316,1.55336,947699999.0
2005-03-09 18:16:00,1.5535,1.5536,1.5535,1.5536,2121799997.0
2005-03-09 18:17:00,1.55339,1.55349,1.55317,1.55338,2121799997.0
2005-03-09 18:18:00,1.55329,1.55345,1.55309,1.55335,828699997.0
2005-03-09 18:19:00,1.55351,1.55362,1.55329,1.55352,2013399993.0
2005-03-09 18:20:00,1.55362,1.55362,1.55323,1.55325,1889999989.0
2005-03-09 18:21:00,1.55333,1.55341,1.55314,1.55325,843900009.0
2005-03-09 18:22:00,1.55316,1.5533,1.55315,1.5533,901200005.0
2005-03-09 18:23:00,1.5531,1.5531,1.5531,1.5531,1187300004.0
2005-03-09 18:24:00,1.553,1.5531,1.5529,1.553,1187300004.0
2005-03-09 18:25:00,1.5529,1.553,1.5529,1.5529,1187300004.0
2005-03-09 18:26:00,1.553,1.553,1.5529,1.5529,1187300004.0
2005-03-09 18:27:00,1.55344,1.55345,1.5532,1.55328,1187300004.0
2005-03-09 18:28:00,1.5529,1.5529,1.5528,1.5528,1267300004.0
2005-03-09 18:29:00,1.5533,1.55344,1.55327,1.5534,1267300004.0
2005-03-09 18:30:00,1.5534,1.55354,1.55328,1.55337,1015000008.0
2005-03-09 18:31:00,1.55352,1.55377,1.55349,1.55368,1039200005.0
2005-03-09 18:32:00,1.55371,1.55371,1.55332,1.55332,1484499999.0
2005-03-09 18:33:00,1.5527,1.5529,1.5527,1.5528,1827300000.0
2005-03-09 18:34:00,1.5529,1.5531,1.5529,1.5531,1827300000.0
2005-03-09 18:35:00,1.55346,1.5536,1.55341,1.5535,1827300000.0
2005-03-09 18:36:00,1.55347,1.55354,1.55321,1.55341,1621099992.0
2005-03-09 18:37:00,1.5531,1.5532,1.5529,1.5529,1591000014.0
2005-03-09 18:38:00,1.55338,1.55353,1.55328,1.55345,1591000014.0
2005-03-09 18:39:00,1.55353,1.55353,1.55336,1.55338,1590599999.0
2005-03-09 18:40:00,1.5529,1.5533,1.5529,1.5532,1025400002.0
2005-03-09 18:41:00,1.55342,1.55366,1.5534,1.55353,1025400002.0
2005-03-09 18:42:00,1.55345,1.55353,1.55322,1.55348,1298000005.0
2005-03-09 18:43:00,1.55347,1.55357,1.55342,1.55353,448900002.0
2005-03-09 18:44:00,1.5535,1.55361,1.55314,1.55327,1092799998.0
2005-03-09 18:45:00,1.55332,1.55332,1.55303,1.55309,554500006.0
2005-03-09 18:46:00,1.55337,1.55337,1.55297,1.55297,414400001.0
2005-03-09 18:47:00,1.55327,1.55347,1.55317,1.55333,256300001.0
2005-03-09 18:48:00,1.55338,1.5536,1.55327,1.5535,1351199995.0
2005-03-09 18:49:00,1.55357,1.55364,1.55339,1.55353,360800005.0
2005-03-09 18:50:00,1.55357,1.55357,1.55328,1.55328,767000004.0
2005-03-09 18:51:00,1.55338,1.55348,1.55304,1.55304,1449500007.0
2005-03-09 18:52:00,1.5532,1.5534,1.5532,1.55329,1239499997.0
2005-03-09 18:53:00,1.5533,1.55347,1.55313,1.55337,1302100006.0
2005-03-09 18:54:00,1.55331,1.55348,1.55324,1.55328,655500003.0
2005-03-09 18:55:00,1.55342,1.55352,1.55328,1.55328,1543700002.0
2005-03-09 18:56:00,1.55344,1.55344,1.55321,1.5533,1102899991.0
2005-03-09 18:57:00,1.5535,1.55369,1.55333,1.55357,720099999.0
2005-03-09 18:58:00,1.55365,1.55372,1.55323,1.55337,1133199999.0
2005-03-09 18:59:00,1.55348,1.55352,1.55335,1.55342,1829900007.0
2005-03-09 19:00:00,1.55335,1.55336,1.55297,1.55297,386500004.0
2005-03-09 19:01:00,1.55319,1.5533,1.55289,1.55326,272600001.0
2005-03-09 19:02:00,1.55322,1.55334,1.55308,1.55318,1055599995.0
2005-03-09 19:03:00,1.55338,1.55338,1.55322,1.55328,374599998.0
2005-03-09 19:04:00,1.5533,1.5534,1.5533,1.5534,201300001.0
2005-03-09 19:05:00,1.55344,1.55348,1.55323,1.5533,887000004.0
2005-03-09 19:06:00,1.55349,1.55352,1.55327,1.55328,1946499988.0
2005-03-09 19:07:00,1.55326,1.55349,1.55323,1.55336,992699998.0
2005-03-09 19:08:00,1.55343,1.55359,1.55333,1.5534,2000699997.0
2005-03-09 19:09:00,1.55347,1.55367,1.5534,1.55349,1518100005.0
2005-03-09 19:10:00,1.55345,1.5537,1.55345,1.55362,936299999.0
2005-03-09 19:11:00,1.55355,1.55362,1.55333,1.55335,1120999999.0
2005-03-09 19:12:00,1.55345,1.55348,1.55328,1.55337,930300006.0
2005-03-09 19:13:00,1.55341,1.55363,1.55341,1.55356,584500004.0
2005-03-09 19:14:00,1.55351,1.5536,1.55342,1.55344,273300000.0
2005-03-09 19:15:00,1.55338,1.55345,1.55329,1.55337,1221000004.0
2005-03-09 19:16:00,1.55337,1.55344,1.55326,1.55326,516400000.0
2005-03-09 19:17:00,1.55342,1.55342,1.55312,1.55312,862900005.0
2005-03-09 19:18:00,1.5534,1.5534,1.55311,1.55311,720900005.0
2005-03-09 19:19:00,1.553,1.55323,1.55293,1.55311,920999998.0
2005-03-09 19:20:00,1.55312,1.55312,1.55271,1.55284,1077299993.0
2005-03-09 19:21:00,1.55294,1.55314,1.55291,1.55301,796400004.0
2005-03-09 19:22:00,1.55298,1.55298,1.55276,1.55276,130200000.0
2005-03-09 19:23:00,1.55277,1.55297,1.55275,1.55291,757200001.0
2005-03-09 19:24:00,1.55278,1.55293,1.55257,1.55277,582299996.0
2005-03-09 19:25:00,1.5527,1.55288,1.55257,1.55269,964099996.0
2005-03-09 19:26:00,1.55279,1.55297,1.55269,1.5528,792799997.0
2005-03-09 19:27:00,1.55267,1.55285,1.55258,1.5527,1419200001.0
2005-03-09 19:28:00,1.55268,1.5528,1.55256,1.55259,455600005.0
2005-03-09 19:29:00,1.55268,1.55275,1.55246,1.55246,839600004.0
2005-03-09 19:30:00,1.5517,1.5517,1.5517,1.5517,1178100012.0
2005-03-09 19:31:00,1.55258,1.55268,1.55241,1.55258,1178100012.0
2005-03-09 19:32:00,1.55257,1.55275,1.55255,1.55267,729500003.0
2005-03-09 19:33:00,1.55267,1.55276,1.55247,1.55254,825100004.0
2005-03-09 19:34:00,1.55267,1.55287,1.55257,1.55267,1772400003.0
2005-03-09 19:35:00,1.5529,1.55304,1.55265,1.55291,888800000.0
2005-03-09 19:36:00,1.55299,1.55309,1.55263,1.55284,836500001.0
2005-03-09 19:37:00,1.55281,1.55293,1.55271,1.55279,203099998.0
2005-03-09 19:38:00,1.55271,1.55285,1.55262,1.55268,788700003.0
2005-03-09 19:39:00,1.55275,1.55278,1.55247,1.55268,1283700009.0
2005-03-09 19:40:00,1.55283,1.55313,1.55266,1.55282,413000002.0
2005-03-09 19:41:00,1.55312,1.5533,1.55285,1.55285,381199998.0
2005-03-09 19:42:00,1.5531,1.55327,1.55301,1.55323,657700008.0
2005-03-09 19:43:00,1.55317,1.55336,1.55304,1.55304,319000001.0
2005-03-09 19:44:00,1.55329,1.55332,1.55294,1.55299,1046199992.0
2005-03-09 19:45:00,1.55325,1.55325,1.55198,1.55205,343500003.0
2005-03-09 19:46:00,1.55171,1.55218,1.55134,1.55148,618100003.0
2005-03-09 19:47:00,1.55177,1.55183,1.55119,1.55124,230099999.0
2005-03-09 19:48:00,1.55125,1.55149,1.55108,1.5511,619999994.0
2005-03-09 19:49:00,1.55095,1.5515,1.55095,1.5515,1288099999.0
2005-03-09 19:50:00,1.55146,1.55152,1.55134,1.55143,137200001.0
2005-03-09 19:51:00,1.55153,1.55194,1.55151,1.55183,586600001.0
2005-03-09 19:52:00,1.55189,1.55199,1.55177,1.55188,498399999.0
2005-03-09 19:53:00,1.55196,1.55197,1.55169,1.55169,565399999.0
2005-03-09 19:54:00,1.55193,1.55207,1.55176,1.55176,448199996.0
2005-03-09 19:55:00,1.55194,1.55203,1.55174,1.55174,470199999.0
2005-03-09 19:56:00,1.55172,1.55206,1.55157,1.55202,1414299999.0
2005-03-09 19:57:00,1.55191,1.55204,1.55161,1.55173,1453499997.0
2005-03-09 19:58:00,1.55155,1.55182,1.55135,1.55147,1740200012.0
2005-03-09 19:59:00,1.55148,1.55162,1.55139,1.5515,1072400003.0
2005-03-09 20:00:00,1.55165,1.55177,1.55153,1.55153,512299998.0
2005-03-09 20:01:00,1.55162,1.55185,1.55153,1.55179,688699999.0
2005-03-09 20:02:00,1.55166,1.55186,1.55166,1.55176,353899993.0
2005-03-09 20:03:00,1.55172,1.55176,1.55153,1.55176,262200002.0
2005-03-09 20:04:00,1.55175,1.55179,1.55166,1.55173,387399998.0
2005-03-09 20:05:00,1.55167,1.55178,1.55164,1.55175,354700006.0
2005-03-09 20:06:00,1.55202,1.5521,1.55184,1.55184,453200000.0
2005-03-09 20:07:00,1.55206,1.55217,1.55184,1.55194,330000001.0
2005-03-09 20:08:00,1.55195,1.55202,1.55178,1.5519,1457100000.0
2005-03-09 20:09:00,1.55188,1.55209,1.55186,1.55195,304699998.0
2005-03-09 20:10:00,1.55197,1.55197,1.5517,1.5517,223100000.0
2005-03-09 20:11:00,1.55176,1.55188,1.55172,1.55182,808000003.0
2005-03-09 20:12:00,1.55186,1.55198,1.55178,1.5519,229299998.0
2005-03-09 20:13:00,1.55197,1.55208,1.55177,1.55177,1588900003.0
2005-03-09 20:14:00,1.5517,1.55185,1.55166,1.55173,453699997.0
2005-03-09 20:15:00,1.55172,1.55199,1.55172,1.55193,1147099995.0
2005-03-09 20:16:00,1.55193,1.55193,1.55172,1.55172,1913400001.0
2005-03-09 20:17:00,1.55185,1.55188,1.5517,1.55183,386899998.0
2005-03-09 20:18:00,1.55187,1.55187,1.55166,1.55169,562399995.0
2005-03-09 20:19:00,1.551,1.551,1.5508,1.5508,485999999.0
2005-03-09 20:20:00,1.5509,1.5509,1.5508,1.5509,485999999.0
2005-03-09 20:21:00,1.55165,1.55173,1.55145,1.55165,485999999.0
2005-03-09 20:22:00,1.55159,1.55173,1.55155,1.55159,426999998.0
2005-03-09 20:23:00,1.55139,1.55167,1.55127,1.5515,1524100018.0
2005-03-09 20:24:00,1.55151,1.55157,1.55125,1.55132,718899995.0
2005-03-09 20:25:00,1.55137,1.5515,1.55128,1.55143,1025200009.0
2005-03-09 20:26:00,1.55147,1.55152,1.55143,1.55144,190200001.0
2005-03-09 20:27:00,1.55154,1.55154,1.55131,1.55141,500799997.0
2005-03-09 20:28:00,1.551,1.551,1.551,1.551,1446600007.0
2005-03-09 20:29:00,1.55156,1.55163,1.55121,1.55133,1446600007.0
2005-03-09 20:30:00,1.551,1.5511,1.551,1.551,353300002.0
2005-03-09 20:31:00,1.551,1.551,1.5508,1.5508,353300002.0
2005-03-09 20:32:00,1.5507,1.5507,1.5506,1.5506,353300002.0
2005-03-09 20:33:00,1.55157,1.55157,1.55128,1.55128,353300002.0
2005-03-09 20:34:00,1.55143,1.55151,1.55123,1.55123,380899998.0
2005-03-09 20:35:00,1.55123,1.55149,1.55123,1.55133,559300004.0
2005-03-09 20:36:00,1.55132,1.55151,1.55128,1.55141,556200003.0
2005-03-09 20:37:00,1.55134,1.55143,1.55111,1.55125,1112000008.0
2005-03-09 20:38:00,1.55128,1.55141,1.55115,1.5512,1959200016.0
2005-03-09 20:39:00,1.55133,1.55142,1.55116,1.55117,1008300010.0
2005-03-09 20:40:00,1.55141,1.55152,1.55122,1.55122,1413400005.0
2005-03-09 20:41:00,1.55124,1.55139,1.55095,1.55095,522700001.0
2005-03-09 20:42:00,1.55137,1.55145,1.55113,1.55113,301200000.0
2005-03-09 20:43:00,1.55134,1.55147,1.55111,1.55126,873900006.0
2005-03-09 20:44:00,1.55106,1.5513,1.55091,1.55105,1471900004.0
2005-03-09 20:45:00,1.55115,1.55132,1.55098,1.55109,975000001.0
2005-03-09 20:46:00,1.55139,1.55139,1.55098,1.55121,419899998.0
2005-03-09 20:47:00,1.55125,1.5514,1.55112,1.5514,812499991.0
2005-03-09 20:48:00,1.55135,1.55149,1.5512,1.55123,1424800004.0
2005-03-09 20:49:00,1.55113,1.55156,1.55112,1.55135,913300000.0
2005-03-09 20:50:00,1.55132,1.55137,1.55107,1.55126,1972100009.0
2005-03-09 20:51:00,1.55139,1.55141,1.55121,1.55121,210300000.0
2005-03-09 20:52:00,1.5513,1.5513,1.55085,1.55107,1421200001.0
2005-03-09 20:53:00,1.55125,1.55125,1.55088,1.55094,1518100011.0
2005-03-09 20:54:00,1.55089,1.55117,1.55074,1.551,609400004.0
2005-03-09 20:55:00,1.55084,1.55096,1.5507,1.55081,741199996.0
2005-03-09 20:56:00,1.5508,1.5508,1.5507,1.5507,1418300001.0
2005-03-09 20:57:00,1.5508,1.5509,1.5505,1.5509,1418300001.0
2005-03-09 20:58:00,1.5508,1.5508,1.5508,1.5508,1418300001.0
2005-03-09 20:59:00,1.5508,1.5509,1.5507,1.5509,1418300001.0
2005-03-09 21:00:00,1.5508,1.5509,1.5505,1.5507,1418300001.0
2005-03-09 21:01:00,1.5507,1.5507,1.5507,1.5507,1418300001.0
2005-03-09 21:02:00,1.55088,1.55088,1.55055,1.55072,1418300001.0
2005-03-09 21:03:00,1.55078,1.55091,1.55061,1.55076,1167100008.0
2005-03-09 21:04:00,1.55092,1.55092,1.55043,1.55043,285700001.0
2005-03-09 21:05:00,1.55054,1.5508,1.55025,1.55051,1082200003.0
2005-03-09 21:06:00,1.55064,1.55085,1.55043,1.55054,468399997.0
2005-03-09 21:07:00,1.55065,1.55065,1.55032,1.55036,379899997.0
2005-03-09 21:08:00,1.55041,1.55077,1.55041,1.55055,395100010.0
2005-03-09 21:09:00,1.55055,1.55068,1.55041,1.55057,523899999.0
2005-03-09 21:10:00,1.55067,1.55075,1.55055,1.55067,942200009.0
2005-03-09 21:11:00,1.55077,1.55085,1.55065,1.55072,737899996.0
2005-03-09 21:12:00,1.55073,1.5508,1.55062,1.5508,358700003.0
2005-03-09 21:13:00,1.55077,1.5509,1.55053,1.55081,1189699998.0
2005-03-09 21:14:00,1.55086,1.55086,1.55051,1.55051,782899991.0
2005-03-09 21:15:00,1.55049,1.5508,1.55049,1.55063,748599997.0
2005-03-09 21:16:00,1.55047,1.55076,1.5504,1.5506,548100003.0
2005-03-09 21:17:00,1.55051,1.55078,1.55046,1.55046,1434700007.0
2005-03-09 21:18:00,1.55073,1.55079,1.55056,1.5506,698100000.0
2005-03-09 21:19:00,1.55077,1.5508,1.55044,1.55045,512399998.0
2005-03-09 21:20:00,1.5507,1.5508,1.5507,1.5507,1761400014.0
2005-03-09 21:22:00,1.55056,1.55088,1.55054,1.5507,1761400014.0
2005-03-09 21:23:00,1.55055,1.55071,1.55039,1.55063,1257500013.0
2005-03-09 21:24:00,1.55067,1.55067,1.55038,1.55052,554200002.0
2005-03-09 21:25:00,1.55066,1.55094,1.55058,1.55082,1309500001.0
2005-03-09 21:26:00,1.55076,1.55084,1.55038,1.55045,642300006.0
2005-03-09 21:27:00,1.5511,1.5511,1.55062,1.55064,689799996.0
2005-03-09 21:28:00,1.5508,1.55098,1.55071,1.55092,830700000.0
2005-03-09 21:29:00,1.55085,1.55088,1.55064,1.55076,373600003.0
2005-03-09 21:30:00,1.55084,1.55084,1.55055,1.55055,562700007.0
2005-03-09 21:31:00,1.5507,1.55075,1.55027,1.55048,640999999.0
2005-03-09 21:32:00,1.55049,1.55063,1.5501,1.5502,1997099998.0
2005-03-09 21:33:00,1.55065,1.55065,1.5502,1.5502,324400002.0
2005-03-09 21:34:00,1.55033,1.55048,1.55018,1.55018,1154499994.0
2005-03-09 21:35:00,1.55028,1.55042,1.55021,1.55031,829700000.0
2005-03-09 21:36:00,1.5503,1.55057,1.5503,1.55039,349900006.0
2005-03-09 21:37:00,1.55031,1.55044,1.55023,1.55034,438300007.0
2005-03-09 21:38:00,1.55046,1.55046,1.55023,1.55044,366599998.0
2005-03-09 21:39:00,1.55036,1.55046,1.55035,1.5504,111100002.0
2005-03-09 21:40:00,1.55036,1.55049,1.55025,1.55037,721800000.0
2005-03-09 21:41:00,1.55021,1.55049,1.55017,1.5504,658899995.0
2005-03-09 21:42:00,1.55032,1.55048,1.5502,1.55031,432400000.0
2005-03-09 21:43:00,1.55052,1.55066,1.55022,1.55059,1019500002.0
2005-03-09 21:44:00,1.55055,1.55057,1.55038,1.55041,1430800004.0
2005-03-09 21:45:00,1.55048,1.55064,1.55034,1.55047,727500014.0
2005-03-09 21:46:00,1.55047,1.55065,1.55026,1.55035,1146000001.0
2005-03-09 21:47:00,1.55058,1.55081,1.5505,1.55068,1527500010.0
2005-03-09 21:48:00,1.55065,1.55072,1.55039,1.55063,320100002.0
2005-03-09 21:49:00,1.5507,1.55078,1.55056,1.55068,1165600003.0
2005-03-09 21:50:00,1.5507,1.5507,1.55053,1.5506,265300000.0
2005-03-09 21:51:00,1.55064,1.55064,1.55037,1.55047,607600007.0
2005-03-09 21:52:00,1.55058,1.55072,1.55044,1.55057,1408400003.0
2005-03-09 21:53:00,1.55024,1.55066,1.5501,1.55059,522199997.0
2005-03-09 21:54:00,1.5506,1.55066,1.55045,1.55045,165500001.0
2005-03-09 21:55:00,1.55047,1.55062,1.55041,1.55052,412899997.0
2005-03-09 21:56:00,1.55054,1.55064,1.5505,1.55051,625500001.0
2005-03-09 21:57:00,1.55049,1.55072,1.55042,1.55072,618199998.0
2005-03-09 21:58:00,1.55065,1.55077,1.55048,1.55063,806899994.0
2005-03-09 21:59:00,1.55044,1.55068,1.55044,1.5506,1147399994.0
2005-03-09 22:00:00,1.55054,1.55066,1.55035,1.55038,750700002.0
2005-03-09 22:01:00,1.5505,1.55052,1.55043,1.55052,256200002.0
2005-03-09 22:02:00,1.55055,1.55057,1.5503,1.5503,1059300003.0
2005-03-09 22:03:00,1.55046,1.55046,1.54991,1.54998,411400001.0
2005-03-09 22:04:00,1.55014,1.55022,1.5498,1.55015,746300005.0
2005-03-09 22:05:00,1.55002,1.5501,1.54964,1.54984,303700001.0
2005-03-09 22:06:00,1.54998,1.55021,1.54979,1.55012,603400002.0
2005-03-09 22:07:00,1.55019,1.55033,1.55003,1.5502,455100005.0
2005-03-09 22:08:00,1.55022,1.55035,1.55006,1.55014,463400001.0
2005-03-09 22:09:00,1.55012,1.55026,1.54988,1.54994,321200005.0
2005-03-09 22:10:00,1.55007,1.55009,1.54967,1.54967,137300000.0
2005-03-09 22:11:00,1.54993,1.55005,1.54978,1.54994,256400000.0
2005-03-09 22:12:00,1.55023,1.55023,1.54984,1.54984,649500004.0
2005-03-09 22:13:00,1.55019,1.55019,1.54992,1.55008,261300001.0
2005-03-09 22:14:00,1.54992,1.55011,1.54982,1.55004,174900001.0
2005-03-09 22:15:00,1.55007,1.5504,1.54989,1.54995,787999998.0
2005-03-09 22:16:00,1.5502,1.55035,1.5502,1.55035,300800002.0
2005-03-09 22:17:00,1.55042,1.55054,1.55022,1.55038,362399993.0
2005-03-09 22:18:00,1.55026,1.55048,1.55006,1.5502,171800000.0
2005-03-09 22:19:00,1.5503,1.55056,1.55019,1.55043,416700006.0
2005-03-09 22:20:00,1.55039,1.55057,1.55029,1.55041,369000000.0
2005-03-09 22:21:00,1.5506,1.55065,1.55047,1.55052,233900002.0
2005-03-09 22:22:00,1.55053,1.55068,1.5505,1.5506,950500002.0
2005-03-09 22:23:00,1.55047,1.55059,1.54995,1.55004,354999995.0
2005-03-09 22:24:00,1.5503,1.55038,1.55013,1.55019,180300000.0
2005-03-09 22:25:00,1.55052,1.55052,1.54987,1.54987,643500005.0
2005-03-09 22:26:00,1.55007,1.55052,1.55007,1.5505,833100010.0
2005-03-09 22:27:00,1.55048,1.55048,1.54979,1.54979,211300000.0
2005-03-09 22:28:00,1.55018,1.55061,1.55012,1.55027,695900000.0
2005-03-09 22:29:00,1.5503,1.55053,1.55019,1.55041,868799997.0
2005-03-09 22:30:00,1.55042,1.55065,1.55039,1.5506,692100006.0
2005-03-09 22:31:00,1.55058,1.55067,1.55024,1.55067,346500007.0
2005-03-09 22:32:00,1.55063,1.55067,1.55043,1.55052,232200000.0
2005-03-09 22:33:00,1.55055,1.55061,1.55037,1.55053,265200002.0
2005-03-09 22:34:00,1.55037,1.55051,1.5501,1.55033,468000000.0
2005-03-09 22:35:00,1.5506,1.5506,1.55023,1.55051,171100001.0
2005-03-09 22:36:00,1.55055,1.55066,1.55023,1.55044,662299998.0
2005-03-09 22:37:00,1.55063,1.55063,1.55025,1.55025,509800001.0
2005-03-09 22:38:00,1.5503,1.55053,1.55016,1.55026,376300000.0
2005-03-09 22:39:00,1.55039,1.55073,1.55024,1.55062,976099990.0
2005-03-09 22:40:00,1.55068,1.55072,1.55029,1.5506,948100003.0
2005-03-09 22:41:00,1.55035,1.55056,1.55028,1.55041,541600011.0
2005-03-09 22:42:00,1.55054,1.55083,1.55043,1.55043,691100002.0
2005-03-09 22:43:00,1.55055,1.55072,1.55034,1.55052,1222300002.0
2005-03-09 22:44:00,1.5505,1.55063,1.55025,1.5505,462000009.0
2005-03-09 22:45:00,1.55066,1.55066,1.55017,1.55017,113700000.0
2005-03-09 22:46:00,1.55057,1.55057,1.55027,1.55027,101800000.0
2005-03-09 22:47:00,1.55056,1.5508,1.55037,1.55061,338899999.0
2005-03-09 22:48:00,1.55061,1.55082,1.55046,1.55065,183500000.0
2005-03-09 22:49:00,1.55076,1.5509,1.55068,1.55083,838600003.0
2005-03-09 22:50:00,1.55085,1.55085,1.55063,1.55069,221400003.0
2005-03-09 22:51:00,1.55082,1.55083,1.55056,1.55064,520599996.0
2005-03-09 22:52:00,1.55082,1.55092,1.55049,1.5506,278400000.0
2005-03-09 22:53:00,1.55079,1.55096,1.55071,1.55086,233500000.0
2005-03-09 22:54:00,1.55076,1.5509,1.55066,1.55082,419800000.0
2005-03-09 22:55:00,1.55088,1.5509,1.5506,1.5506,310099997.0
2005-03-09 22:56:00,1.55067,1.55092,1.55067,1.55092,67000000.0
2005-03-09 22:57:00,1.55082,1.55091,1.55058,1.55058,403300007.0
2005-03-09 22:58:00,1.55067,1.5511,1.55047,1.55097,442500006.0
2005-03-09 22:59:00,1.55094,1.55094,1.55049,1.55049,448999997.0
2005-03-09 23:00:00,1.55078,1.55143,1.55056,1.55129,334299998.0
2005-03-09 23:01:00,1.5513,1.55155,1.55109,1.55145,214500002.0
2005-03-09 23:02:00,1.55146,1.55146,1.5513,1.55137,209300001.0
2005-03-09 23:03:00,1.55137,1.55147,1.55115,1.55115,374499997.0
2005-03-09 23:04:00,1.55157,1.55157,1.55091,1.55101,301900004.0
2005-03-09 23:05:00,1.55116,1.55131,1.55107,1.55107,153500000.0
2005-03-09 23:06:00,1.55119,1.5513,1.55106,1.55119,239699999.0
2005-03-09 23:07:00,1.55141,1.55147,1.55114,1.55122,388200003.0
2005-03-09 23:08:00,1.55128,1.55164,1.55117,1.55151,316200000.0
2005-03-09 23:09:00,1.55155,1.55167,1.55149,1.55155,284499999.0
2005-03-09 23:10:00,1.55159,1.55159,1.55077,1.55119,263000004.0
2005-03-09 23:11:00,1.55138,1.55144,1.55118,1.55122,248399997.0
2005-03-09 23:12:00,1.55139,1.55152,1.55135,1.55147,177800000.0
2005-03-09 23:13:00,1.55128,1.55139,1.55115,1.55124,310799997.0
2005-03-09 23:14:00,1.55142,1.55143,1.55115,1.55134,309300002.0
2005-03-09 23:15:00,1.55114,1.55144,1.55108,1.55124,210800000.0
2005-03-09 23:16:00,1.55155,1.55155,1.5513,1.55138,220800003.0
2005-03-09 23:17:00,1.55145,1.55159,1.55124,1.55142,405699997.0
2005-03-09 23:18:00,1.55134,1.55147,1.55105,1.55121,254700003.0
2005-03-09 23:19:00,1.55112,1.55135,1.55102,1.55106,332200002.0
2005-03-09 23:20:00,1.55114,1.55156,1.55114,1.5514,307100002.0
2005-03-09 23:21:00,1.5514,1.5514,1.55116,1.55123,200100004.0
2005-03-09 23:22:00,1.5513,1.5514,1.5513,1.5514,21700000.0
2005-03-09 23:23:00,1.55138,1.55141,1.55124,1.55138,428300000.0
2005-03-09 23:24:00,1.55126,1.5514,1.55115,1.55126,324299998.0
2005-03-09 23:25:00,1.55139,1.55157,1.55122,1.55122,384500000.0
2005-03-09 23:26:00,1.55141,1.55147,1.55139,1.55143,79899999.0
2005-03-09 23:27:00,1.55155,1.55159,1.55099,1.55099,393200002.0
2005-03-09 23:28:00,1.55108,1.55118,1.55097,1.55105,412999996.0
2005-03-09 23:29:00,1.55139,1.55152,1.55114,1.55137,213900002.0
2005-03-09 23:30:00,1.55137,1.55151,1.55112,1.55125,525900001.0
2005-03-09 23:31:00,1.55155,1.55155,1.55132,1.5514,324800004.0
2005-03-09 23:32:00,1.55136,1.5516,1.5512,1.55133,284999998.0
2005-03-09 23:33:00,1.55143,1.55149,1.55124,1.55132,462400005.0
2005-03-09 23:34:00,1.5516,1.55177,1.55147,1.55154,393400000.0
2005-03-09 23:35:00,1.55171,1.55183,1.55169,1.55177,133700003.0
2005-03-09 23:36:00,1.55127,1.5519,1.55127,1.5518,317299999.0
2005-03-09 23:37:00,1.55215,1.5523,1.55156,1.5517,358799996.0
2005-03-09 23:38:00,1.55168,1.55186,1.55138,1.55186,216500004.0
2005-03-09 23:39:00,1.55171,1.55209,1.55166,1.55209,402500002.0
2005-03-09 23:40:00,1.55169,1.55193,1.5516,1.5519,371500003.0
2005-03-09 23:41:00,1.55194,1.55194,1.55138,1.55158,205900003.0
2005-03-09 23:42:00,1.55152,1.55173,1.55143,1.55148,239700001.0
2005-03-09 23:43:00,1.55154,1.55178,1.55147,1.5515,197300000.0
2005-03-09 23:44:00,1.55138,1.55176,1.55138,1.55159,458499998.0
2005-03-09 23:45:00,1.55147,1.55167,1.55147,1.55167,103800004.0
2005-03-09 23:46:00,1.55169,1.5519,1.55149,1.55151,205199999.0
2005-03-09 23:47:00,1.55154,1.55176,1.55154,1.55176,154099999.0
2005-03-09 23:48:00,1.55144,1.5516,1.5513,1.55137,259399997.0
2005-03-09 23:49:00,1.55173,1.55173,1.55146,1.55158,345400000.0
2005-03-09 23:50:00,1.55158,1.55171,1.55144,1.55162,176199999.0
2005-03-09 23:51:00,1.55163,1.55167,1.55146,1.55154,294799998.0
2005-03-09 23:52:00,1.55165,1.55165,1.55134,1.55153,151900000.0
2005-03-09 23:53:00,1.55142,1.55165,1.55141,1.55159,273600002.0
2005-03-09 23:54:00,1.5516,1.55165,1.55134,1.55134,227700000.0
2005-03-09 23:55:00,1.55138,1.55148,1.55132,1.55147,47199999.0
2005-03-09 23:56:00,1.55153,1.55171,1.5515,1.5516,203800004.0
2005-03-09 23:57:00,1.55163,1.55173,1.55146,1.55157,162300001.0
2005-03-09 23:58:00,1.55159,1.55166,1.55147,1.55153,44500000.0
2005-03-09 23:59:00,1.55153,1.55163,1.55153,1.55162,61599999.0
2005-03-10 00:00:00,1.5515,1.55155,1.5515,1.55155,185299999.0
2005-03-10 00:01:00,1.55135,1.55186,1.55135,1.55167,94200000.0
2005-03-10 00:02:00,1.55143,1.55186,1.55143,1.55176,285600002.0
2005-03-10 00:03:00,1.55172,1.5519,1.55156,1.5519,130600000.0
2005-03-10 00:04:00,1.55162,1.55186,1.55153,1.55162,301200004.0
2005-03-10 00:05:00,1.55177,1.55196,1.55156,1.55169,256199998.0
2005-03-10 00:06:00,1.55165,1.55178,1.5512,1.55163,502400002.0
2005-03-10 00:07:00,1.55182,1.55182,1.5515,1.55157,204400000.0
2005-03-10 00:08:00,1.55163,1.55167,1.55142,1.55158,329299997.0
2005-03-10 00:09:00,1.55154,1.55171,1.55118,1.5513,469499999.0
2005-03-10 00:10:00,1.55133,1.55152,1.5512,1.55129,433799991.0
2005-03-10 00:11:00,1.55126,1.55165,1.55111,1.55148,307500003.0
2005-03-10 00:12:00,1.55154,1.55173,1.55145,1.55152,215399997.0
2005-03-10 00:13:00,1.5516,1.55175,1.55126,1.5515,214200000.0
2005-03-10 00:14:00,1.55137,1.55144,1.55098,1.55103,420999998.0
2005-03-10 00:15:00,1.55122,1.5513,1.55078,1.55092,333900003.0
2005-03-10 00:16:00,1.55105,1.5514,1.55087,1.55108,435400001.0
2005-03-10 00:17:00,1.5513,1.55145,1.55099,1.55104,332899999.0
2005-03-10 00:18:00,1.551,1.55118,1.55089,1.55107,215600002.0
2005-03-10 00:19:00,1.55109,1.55118,1.55092,1.55106,432600004.0
2005-03-10 00:20:00,1.55109,1.55119,1.55088,1.55094,341400001.0
2005-03-10 00:21:00,1.55085,1.55104,1.5508,1.55102,267800001.0
2005-03-10 00:22:00,1.55105,1.5511,1.5509,1.55098,105400000.0
2005-03-10 00:23:00,1.55117,1.55121,1.55097,1.55099,265300004.0
2005-03-10 00:24:00,1.55109,1.55125,1.55095,1.55112,221600006.0
2005-03-10 00:25:00,1.55105,1.55122,1.55094,1.55122,321300001.0
2005-03-10 00:26:00,1.55124,1.55128,1.55099,1.55099,179000000.0
2005-03-10 00:27:00,1.55108,1.55125,1.55108,1.55115,139100000.0
2005-03-10 00:28:00,1.55135,1.55135,1.55119,1.55127,252700004.0
2005-03-10 00:29:00,1.5513,1.5513,1.5512,1.5512,90299998.0
2005-03-10 00:30:00,1.55133,1.55133,1.55108,1.55111,247500002.0
2005-03-10 00:31:00,1.5513,1.55137,1.55117,1.55123,194900002.0
2005-03-10 00:32:00,1.55109,1.55149,1.55109,1.55128,328100002.0
2005-03-10 00:33:00,1.55116,1.55116,1.55095,1.55095,168999998.0
2005-03-10 00:34:00,1.55099,1.55126,1.55098,1.55111,398700007.0
2005-03-10 00:35:00,1.55092,1.55104,1.55071,1.55071,249200002.0
2005-03-10 00:36:00,1.55081,1.55106,1.55081,1.55105,270699999.0
2005-03-10 00:37:00,1.55092,1.55102,1.55088,1.55093,273800005.0
2005-03-10 00:38:00,1.55112,1.55112,1.55067,1.55067,120700000.0
2005-03-10 00:39:00,1.5509,1.55102,1.5508,1.55083,260899999.0
2005-03-10 00:40:00,1.5511,1.55115,1.55101,1.5511,109000002.0
2005-03-10 00:41:00,1.55117,1.55117,1.55094,1.551,383700003.0
2005-03-10 00:42:00,1.55106,1.55123,1.55098,1.55108,369999997.0
2005-03-10 00:43:00,1.55117,1.55119,1.55085,1.55107,456899988.0
2005-03-10 00:44:00,1.55097,1.5511,1.5509,1.551,249400002.0
2005-03-10 00:45:00,1.55094,1.5511,1.55079,1.55086,365500002.0
2005-03-10 00:46:00,1.55075,1.55092,1.55075,1.5509,389600005.0
2005-03-10 00:47:00,1.55102,1.55105,1.55096,1.55096,87100000.0
2005-03-10 00:48:00,1.55076,1.55105,1.55068,1.55086,450100008.0
2005-03-10 00:49:00,1.55097,1.55111,1.55089,1.55093,220000003.0
2005-03-10 00:50:00,1.55098,1.55115,1.55095,1.55105,148900000.0
2005-03-10 00:51:00,1.55081,1.55107,1.55081,1.55087,282400005.0
2005-03-10 00:52:00,1.55113,1.55113,1.55076,1.55091,171900000.0
2005-03-10 00:53:00,1.551,1.55109,1.55069,1.55084,385099996.0
2005-03-10 00:54:00,1.55091,1.551,1.55079,1.551,227000005.0
2005-03-10 00:55:00,1.55134,1.55134,1.55048,1.55064,264299999.0
2005-03-10 00:56:00,1.55095,1.551,1.5508,1.55089,150900000.0
2005-03-10 00:57:00,1.55076,1.55107,1.55076,1.55098,296400002.0
2005-03-10 00:58:00,1.5507,1.55099,1.5507,1.55095,204600001.0
2005-03-10 00:59:00,1.55083,1.551,1.55069,1.55086,113700002.0
2005-03-10 01:00:00,1.5507,1.55103,1.55053,1.55089,349800002.0
2005-03-10 01:01:00,1.55085,1.55105,1.55081,1.5509,266200003.0
2005-03-10 01:02:00,1.55055,1.55084,1.55053,1.55076,145400000.0
2005-03-10 01:03:00,1.55076,1.55105,1.55076,1.55105,91100000.0
2005-03-10 01:04:00,1.55104,1.55104,1.55072,1.55088,389800000.0
2005-03-10 01:05:00,1.5509,1.55094,1.55072,1.55089,236600000.0
2005-03-10 01:06:00,1.55093,1.55103,1.5508,1.5508,194700000.0
2005-03-10 01:07:00,1.55097,1.55108,1.55085,1.55098,278100001.0
2005-03-10 01:08:00,1.551,1.55102,1.55085,1.55093,171100001.0
2005-03-10 01:09:00,1.55098,1.55113,1.55094,1.55107,152400000.0
2005-03-10 01:10:00,1.55085,1.55108,1.55073,1.55073,506800003.0
2005-03-10 01:11:00,1.551,1.55105,1.551,1.55105,47900000.0
2005-03-10 01:12:00,1.55098,1.55105,1.5508,1.5508,267099998.0
2005-03-10 01:13:00,1.551,1.55103,1.55073,1.55073,147100000.0
2005-03-10 01:14:00,1.55062,1.55078,1.55047,1.55061,276900003.0
2005-03-10 01:15:00,1.55098,1.55105,1.55088,1.551,137499999.0
2005-03-10 01:16:00,1.55095,1.55095,1.5508,1.5508,198100003.0
2005-03-10 01:17:00,1.55105,1.55113,1.55046,1.55046,328100007.0
2005-03-10 01:18:00,1.55091,1.55107,1.55091,1.551,329600003.0
2005-03-10 01:19:00,1.55096,1.55105,1.55082,1.551,230300002.0
2005-03-10 01:20:00,1.55099,1.5511,1.55077,1.55086,241699999.0
2005-03-10 01:21:00,1.55096,1.55102,1.55085,1.55088,187799999.0
2005-03-10 01:22:00,1.55102,1.55117,1.55089,1.55089,246300003.0
2005-03-10 01:23:00,1.55105,1.55125,1.55101,1.55113,147700002.0
2005-03-10 01:24:00,1.55117,1.55132,1.55104,1.55132,243800003.0
2005-03-10 01:25:00,1.55124,1.55141,1.55103,1.55105,214099997.0
2005-03-10 01:26:00,1.55129,1.55147,1.55127,1.55135,344800003.0
2005-03-10 01:27:00,1.5513,1.55156,1.5513,1.5515,354499999.0
2005-03-10 01:28:00,1.55141,1.55172,1.55123,1.55123,555600006.0
2005-03-10 01:29:00,1.55133,1.55163,1.55122,1.55146,222600000.0
2005-03-10 01:30:00,1.55171,1.55171,1.55145,1.55155,325799998.0
2005-03-10 01:31:00,1.55135,1.55157,1.55132,1.55136,550800005.0
2005-03-10 01:32:00,1.55154,1.55166,1.55142,1.55158,304599999.0
2005-03-10 01:33:00,1.5517,1.55208,1.55146,1.55146,295000003.0
2005-03-10 01:34:00,1.55178,1.5518,1.55143,1.5517,360700003.0
2005-03-10 01:35:00,1.55185,1.55188,1.55128,1.55134,298099998.0
2005-03-10 01:36:00,1.55153,1.55173,1.55131,1.55136,227699998.0
2005-03-10 01:37:00,1.55142,1.5518,1.55138,1.55166,246400002.0
2005-03-10 01:38:00,1.55178,1.55178,1.55143,1.5517,410499997.0
2005-03-10 01:39:00,1.55164,1.55164,1.55131,1.55131,230800005.0
2005-03-10 01:40:00,1.55165,1.55177,1.55159,1.55168,159200001.0
2005-03-10 01:41:00,1.5518,1.55182,1.55157,1.55157,209400002.0
2005-03-10 01:42:00,1.5517,1.55193,1.55165,1.55171,228300000.0
2005-03-10 01:43:00,1.5518,1.55206,1.55172,1.55187,221100003.0
2005-03-10 01:44:00,1.55179,1.55193,1.55168,1.55168,205800004.0
2005-03-10 01:45:00,1.55191,1.55191,1.55173,1.55182,201899999.0
2005-03-10 01:46:00,1.55178,1.55196,1.55175,1.55196,327799999.0
2005-03-10 01:47:00,1.55189,1.55196,1.5518,1.55196,195899998.0
2005-03-10 01:48:00,1.55202,1.55202,1.55175,1.55175,325399997.0
2005-03-10 01:49:00,1.55181,1.55191,1.55166,1.55182,330700001.0
2005-03-10 01:50:00,1.5518,1.5519,1.55165,1.55173,63699999.0
2005-03-10 01:51:00,1.55175,1.55181,1.55152,1.55152,367700000.0
2005-03-10 01:52:00,1.5517,1.55185,1.5517,1.55185,57500000.0
2005-03-10 01:53:00,1.5513,1.55174,1.55126,1.55157,318800000.0
2005-03-10 01:54:00,1.55174,1.55189,1.55161,1.55185,233999999.0
2005-03-10 01:55:00,1.55179,1.5519,1.55162,1.55172,323900002.0
2005-03-10 01:56:00,1.55178,1.55178,1.55129,1.55134,249899996.0
2005-03-10 01:57:00,1.55135,1.5516,1.55135,1.5515,189799997.0
2005-03-10 01:58:00,1.55142,1.55168,1.55139,1.55148,80400001.0
2005-03-10 01:59:00,1.55154,1.55175,1.55154,1.55175,275700002.0
2005-03-10 02:00:00,1.55173,1.55181,1.55149,1.55167,200700000.0
2005-03-10 02:01:00,1.5517,1.55175,1.55153,1.55173,274400000.0
2005-03-10 02:02:00,1.55156,1.55178,1.55153,1.55178,197300000.0
2005-03-10 02:03:00,1.55168,1.5519,1.55156,1.55182,333000006.0
2005-03-10 02:04:00,1.55192,1.55196,1.55172,1.55189,299599999.0
2005-03-10 02:05:00,1.55188,1.55194,1.55167,1.55167,281299997.0
2005-03-10 02:06:00,1.5519,1.55195,1.5518,1.55188,370600001.0
2005-03-10 02:07:00,1.55187,1.55187,1.55162,1.55172,590099994.0
2005-03-10 02:08:00,1.55166,1.5517,1.55152,1.55152,90300000.0
2005-03-10 02:09:00,1.5515,1.5517,1.55126,1.55138,189200002.0
2005-03-10 02:10:00,1.55132,1.55156,1.55122,1.55134,344900004.0
2005-03-10 02:11:00,1.55155,1.5516,1.55129,1.55129,280900002.0
2005-03-10 02:12:00,1.5512,1.5515,1.55113,1.55121,307299997.0
2005-03-10 02:13:00,1.55135,1.55156,1.55135,1.55156,95500001.0
2005-03-10 02:14:00,1.55146,1.55163,1.55146,1.55152,288299995.0
2005-03-10 02:15:00,1.55153,1.55163,1.55139,1.55139,224800005.0
2005-03-10 02:16:00,1.55147,1.55147,1.55129,1.55129,69599999.0
2005-03-10 02:17:00,1.55135,1.5514,1.55122,1.55128,88000000.0
2005-03-10 02:18:00,1.55145,1.55171,1.55132,1.55149,138300002.0
2005-03-10 02:19:00,1.55171,1.55171,1.55144,1.55156,380300002.0
2005-03-10 02:20:00,1.55152,1.55163,1.55142,1.55147,227799998.0
2005-03-10 02:21:00,1.55163,1.5518,1.55158,1.5517,433999998.0
2005-03-10 02:22:00,1.55171,1.55171,1.55124,1.55131,331299998.0
2005-03-10 02:23:00,1.55145,1.55145,1.55115,1.55128,202299995.0
2005-03-10 02:24:00,1.55143,1.55152,1.55122,1.5515,245099999.0
2005-03-10 02:25:00,1.55133,1.55133,1.55119,1.55119,44900000.0
2005-03-10 02:26:00,1.55106,1.55125,1.55106,1.55125,228399995.0
2005-03-10 02:27:00,1.55135,1.55135,1.55111,1.55111,162400001.0
2005-03-10 02:28:00,1.55125,1.55135,1.55112,1.55112,267100000.0
2005-03-10 02:29:00,1.55081,1.5512,1.55081,1.55116,356900001.0
2005-03-10 02:30:00,1.551,1.55135,1.551,1.55135,163699998.0
2005-03-10 02:31:00,1.55141,1.55146,1.55128,1.55133,195999998.0
2005-03-10 02:32:00,1.55125,1.55125,1.55103,1.55106,273699997.0
2005-03-10 02:33:00,1.55112,1.55127,1.55108,1.55127,120700000.0
2005-03-10 02:34:00,1.55129,1.55129,1.55109,1.55109,198900000.0
2005-03-10 02:35:00,1.55126,1.55126,1.55098,1.5511,544900004.0
2005-03-10 02:36:00,1.55135,1.55135,1.55105,1.5512,325799996.0
2005-03-10 02:37:00,1.55125,1.55137,1.55112,1.55124,199100003.0
2005-03-10 02:38:00,1.55125,1.55133,1.55112,1.55121,276399997.0
2005-03-10 02:39:00,1.55119,1.55136,1.55114,1.55118,185299999.0
2005-03-10 02:40:00,1.55115,1.55146,1.55115,1.55132,250800001.0
2005-03-10 02:41:00,1.55117,1.55125,1.55094,1.55094,301599996.0
2005-03-10 02:42:00,1.55115,1.55125,1.55105,1.55106,218400004.0
2005-03-10 02:43:00,1.5511,1.5513,1.55104,1.55114,347400001.0
2005-03-10 02:44:00,1.55108,1.5513,1.55108,1.5513,151700003.0
2005-03-10 02:45:00,1.5513,1.55135,1.55122,1.55128,71499997.0
2005-03-10 02:46:00,1.55128,1.55146,1.55123,1.55132,301300003.0
2005-03-10 02:47:00,1.55127,1.55142,1.5511,1.5512,323800004.0
2005-03-10 02:48:00,1.55109,1.55131,1.55107,1.55128,209399999.0
2005-03-10 02:49:00,1.55102,1.5512,1.55087,1.55118,328900000.0
2005-03-10 02:50:00,1.55122,1.55135,1.55122,1.55135,51599999.0
2005-03-10 02:51:00,1.5513,1.55137,1.55112,1.55117,368900000.0
2005-03-10 02:52:00,1.55117,1.55132,1.55105,1.55126,231700000.0
2005-03-10 02:53:00,1.55137,1.5514,1.55107,1.55107,280300001.0
2005-03-10 02:54:00,1.55145,1.55151,1.55135,1.55139,252599999.0
2005-03-10 02:55:00,1.55144,1.55144,1.55109,1.55109,82599999.0
2005-03-10 02:56:00,1.55138,1.55138,1.55104,1.5511,173599999.0
2005-03-10 02:57:00,1.55147,1.5515,1.55114,1.55114,282100005.0
2005-03-10 02:58:00,1.55102,1.55116,1.55098,1.55102,171500001.0
2005-03-10 02:59:00,1.55113,1.55126,1.55107,1.55115,206400002.0
2005-03-10 03:00:00,1.5512,1.55133,1.551,1.55125,321600002.0
2005-03-10 03:01:00,1.55134,1.55138,1.55109,1.55109,540600006.0
2005-03-10 03:02:00,1.55115,1.55125,1.55084,1.55084,218000001.0
2005-03-10 03:03:00,1.55125,1.55125,1.55103,1.55103,63100001.0
2005-03-10 03:04:00,1.55116,1.55134,1.55102,1.55102,296600000.0
2005-03-10 03:05:00,1.55125,1.55142,1.5512,1.55132,470199998.0
2005-03-10 03:06:00,1.5512,1.55129,1.55108,1.5512,398100007.0
2005-03-10 03:07:00,1.55105,1.55128,1.551,1.55116,411000001.0
2005-03-10 03:08:00,1.55113,1.55131,1.55112,1.55122,180700001.0
2005-03-10 03:09:00,1.55116,1.55133,1.55109,1.55127,245500001.0
2005-03-10 03:10:00,1.55118,1.55118,1.55094,1.551,126500002.0
2005-03-10 03:11:00,1.551,1.55102,1.55085,1.55086,146500001.0
2005-03-10 03:12:00,1.55086,1.55104,1.55075,1.551,392500003.0
2005-03-10 03:13:00,1.55084,1.55102,1.55077,1.55077,370499999.0
2005-03-10 03:14:00,1.55102,1.55121,1.55091,1.55108,145800001.0
2005-03-10 03:15:00,1.55103,1.55112,1.55081,1.55112,184900002.0
2005-03-10 03:16:00,1.55103,1.55106,1.55073,1.55073,282100003.0
2005-03-10 03:17:00,1.55113,1.55113,1.55087,1.55087,81700000.0
2005-03-10 03:18:00,1.55086,1.55098,1.55079,1.55079,214400001.0
2005-03-10 03:19:00,1.55091,1.551,1.5508,1.5509,195900001.0
2005-03-10 03:20:00,1.55089,1.551,1.55085,1.55093,163600002.0
2005-03-10 03:21:00,1.55104,1.5511,1.5508,1.5511,417000003.0
2005-03-10 03:22:00,1.55123,1.55123,1.55107,1.55117,54300000.0
2005-03-10 03:23:00,1.55091,1.55106,1.55074,1.55086,181200002.0
2005-03-10 03:24:00,1.55085,1.55113,1.55085,1.55113,182800000.0
2005-03-10 03:25:00,1.55097,1.55121,1.55094,1.55121,180600000.0
2005-03-10 03:26:00,1.55107,1.55122,1.551,1.55116,280600000.0
2005-03-10 03:27:00,1.55101,1.55113,1.55099,1.55107,93599999.0
2005-03-10 03:28:00,1.55096,1.55136,1.55083,1.55136,346500000.0
2005-03-10 03:29:00,1.55137,1.55151,1.55109,1.55134,234500004.0
2005-03-10 03:30:00,1.55138,1.55145,1.55118,1.55132,312599996.0
2005-03-10 03:31:00,1.55135,1.55142,1.55122,1.55122,215899997.0
2005-03-10 03:32:00,1.55123,1.55159,1.55123,1.55134,276899998.0
2005-03-10 03:33:00,1.55145,1.55145,1.55125,1.55134,141499998.0
2005-03-10 03:34:00,1.55138,1.55138,1.55091,1.55093,245100000.0
2005-03-10 03:35:00,1.55137,1.55145,1.55114,1.5513,367699998.0
2005-03-10 03:36:00,1.5512,1.55133,1.5511,1.55112,57700001.0
2005-03-10 03:37:00,1.55108,1.5511,1.55091,1.55098,222800003.0
2005-03-10 03:38:00,1.55099,1.55108,1.55091,1.55097,78300002.0
2005-03-10 03:39:00,1.55095,1.55114,1.55083,1.55094,337100002.0
2005-03-10 03:40:00,1.55098,1.55122,1.55094,1.55122,249600001.0
2005-03-10 03:41:00,1.55127,1.55139,1.55098,1.55098,175800000.0
2005-03-10 03:42:00,1.55095,1.55117,1.55087,1.55117,361999997.0
2005-03-10 03:43:00,1.5509,1.55111,1.55085,1.55105,321000000.0
2005-03-10 03:44:00,1.55113,1.55142,1.55113,1.55131,299300000.0
2005-03-10 03:45:00,1.55134,1.55146,1.5512,1.55132,278299998.0
2005-03-10 03:46:00,1.55152,1.55157,1.55135,1.5515,284299999.0
2005-03-10 03:47:00,1.55139,1.55163,1.55139,1.55163,166499999.0
2005-03-10 03:48:00,1.55161,1.55165,1.55144,1.55152,239000002.0
2005-03-10 03:49:00,1.55167,1.55167,1.55147,1.55154,149100003.0
2005-03-10 03:50:00,1.55165,1.55165,1.55154,1.55156,192499997.0
2005-03-10 03:51:00,1.55148,1.5516,1.55133,1.55156,182400003.0
2005-03-10 03:52:00,1.5512,1.55144,1.551,1.55105,154300003.0
2005-03-10 03:53:00,1.55137,1.55149,1.55137,1.55149,83900002.0
2005-03-10 03:54:00,1.55145,1.55151,1.55137,1.55145,185199999.0
2005-03-10 03:55:00,1.55151,1.55159,1.55116,1.55135,350900000.0
2005-03-10 03:56:00,1.55152,1.55184,1.55151,1.55151,351900003.0
2005-03-10 03:57:00,1.5518,1.5518,1.55129,1.55139,155100000.0
2005-03-10 03:58:00,1.55164,1.55175,1.55135,1.55135,305899997.0
2005-03-10 03:59:00,1.55126,1.55144,1.55114,1.55135,253800000.0
2005-03-10 04:00:00,1.55161,1.55172,1.55147,1.55151,229500002.0
2005-03-10 04:01:00,1.55171,1.55182,1.55098,1.55098,287600002.0
2005-03-10 04:02:00,1.55098,1.55121,1.55098,1.55106,173600000.0
2005-03-10 04:03:00,1.55098,1.55149,1.55098,1.55142,269200003.0
2005-03-10 04:04:00,1.55146,1.55157,1.55133,1.55149,383800001.0
2005-03-10 04:05:00,1.55148,1.55153,1.55135,1.55146,239399998.0
2005-03-10 04:06:00,1.55144,1.55159,1.55136,1.55149,355400003.0
2005-03-10 04:07:00,1.5515,1.55155,1.55125,1.55148,389100002.0
2005-03-10 04:08:00,1.55154,1.55163,1.55107,1.55118,407200005.0
2005-03-10 04:09:00,1.55121,1.55194,1.55121,1.55191,154100000.0
2005-03-10 04:10:00,1.55144,1.55165,1.55121,1.55146,209700000.0
2005-03-10 04:11:00,1.55126,1.55141,1.55081,1.55088,362100002.0
2005-03-10 04:12:00,1.55095,1.5511,1.55084,1.55092,273900000.0
2005-03-10 04:13:00,1.5506,1.55086,1.55047,1.55048,285099999.0
2005-03-10 04:14:00,1.55058,1.55084,1.55046,1.55057,261199999.0
2005-03-10 04:15:00,1.55067,1.55077,1.55051,1.55059,379499992.0
2005-03-10 04:16:00,1.55058,1.55075,1.55037,1.55045,367100003.0
2005-03-10 04:17:00,1.55068,1.55087,1.55049,1.55049,364199997.0
2005-03-10 04:18:00,1.55078,1.55086,1.55044,1.55047,284800001.0
2005-03-10 04:19:00,1.55039,1.55072,1.55037,1.55047,303800002.0
2005-03-10 04:20:00,1.55025,1.55029,1.54982,1.54988,254399999.0
2005-03-10 04:21:00,1.55005,1.55012,1.54987,1.5499,484100008.0
2005-03-10 04:22:00,1.54987,1.54991,1.54954,1.54958,247499999.0
2005-03-10 04:23:00,1.54981,1.55024,1.54969,1.54974,435800005.0
2005-03-10 04:24:00,1.55006,1.55031,1.54986,1.5502,312400002.0
2005-03-10 04:25:00,1.55016,1.55027,1.54971,1.54993,329400005.0
2005-03-10 04:26:00,1.5502,1.5502,1.54989,1.54999,413699992.0
2005-03-10 04:27:00,1.54993,1.55017,1.54981,1.55006,321800000.0
2005-03-10 04:28:00,1.55014,1.55026,1.54985,1.5501,320799998.0
2005-03-10 04:29:00,1.55052,1.55054,1.55025,1.5503,192200006.0
2005-03-10 04:30:00,1.5503,1.55055,1.54991,1.5501,395999997.0
2005-03-10 04:31:00,1.5504,1.55058,1.55004,1.55042,387699998.0
2005-03-10 04:32:00,1.55023,1.55045,1.54999,1.54999,90400000.0
2005-03-10 04:33:00,1.5503,1.55037,1.55023,1.55032,233500000.0
2005-03-10 04:34:00,1.55052,1.5506,1.55021,1.55027,243999997.0
2005-03-10 04:35:00,1.55032,1.55061,1.55029,1.5505,127900000.0
2005-03-10 04:36:00,1.5505,1.55062,1.55041,1.55043,164799998.0
2005-03-10 04:37:00,1.55068,1.55068,1.5499,1.5499,266100001.0
2005-03-10 04:38:00,1.54996,1.55021,1.54989,1.54995,258300001.0
2005-03-10 04:39:00,1.55004,1.55019,1.54974,1.54989,292999999.0
2005-03-10 04:40:00,1.55012,1.55034,1.54987,1.54995,461899998.0
2005-03-10 04:41:00,1.55035,1.55041,1.55002,1.55034,363899999.0
2005-03-10 04:42:00,1.55035,1.55055,1.55016,1.55022,325800000.0
2005-03-10 04:43:00,1.5501,1.55028,1.55002,1.55002,283200007.0
2005-03-10 04:44:00,1.55025,1.55039,1.55021,1.55021,290799997.0
2005-03-10 04:45:00,1.55016,1.55028,1.54979,1.54979,279300004.0
2005-03-10 04:46:00,1.54996,1.55017,1.54977,1.54977,433799996.0
2005-03-10 04:47:00,1.54983,1.5504,1.54978,1.55009,366699997.0
2005-03-10 04:48:00,1.55007,1.55028,1.54996,1.54997,374199996.0
2005-03-10 04:49:00,1.55015,1.55057,1.55005,1.55014,343600000.0
2005-03-10 04:50:00,1.55029,1.55043,1.55017,1.55029,365200002.0
2005-03-10 04:51:00,1.55044,1.55055,1.55018,1.55018,142199998.0
2005-03-10 04:52:00,1.54998,1.55054,1.54995,1.55028,346299999.0
2005-03-10 04:53:00,1.54997,1.55025,1.54997,1.55025,105399999.0
2005-03-10 04:54:00,1.55014,1.55025,1.55004,1.55025,257400003.0
2005-03-10 04:55:00,1.54997,1.55014,1.54997,1.55014,80799998.0
2005-03-10 04:56:00,1.55002,1.55027,1.55002,1.55017,234900001.0
2005-03-10 04:57:00,1.55022,1.55028,1.55012,1.55022,315300001.0
2005-03-10 04:58:00,1.55017,1.55033,1.55017,1.55023,351799997.0
2005-03-10 04:59:00,1.55025,1.55043,1.55015,1.55025,318000001.0
2005-03-10 05:00:00,1.55025,1.5505,1.55025,1.5504,217400002.0
2005-03-10 05:01:00,1.55038,1.55045,1.55027,1.55045,370799996.0
2005-03-10 05:02:00,1.55035,1.5505,1.5502,1.55026,282199999.0
2005-03-10 05:03:00,1.55038,1.55048,1.5502,1.55034,194800000.0
2005-03-10 05:04:00,1.55039,1.55039,1.55014,1.55014,289099997.0
2005-03-10 05:05:00,1.55022,1.55036,1.55014,1.55014,108299999.0
2005-03-10 05:06:00,1.55023,1.55032,1.55008,1.55009,278399999.0
2005-03-10 05:07:00,1.55026,1.55032,1.55011,1.55011,384100000.0
2005-03-10 05:08:00,1.55005,1.55021,1.55001,1.55008,302999998.0
2005-03-10 05:09:00,1.55019,1.55025,1.55006,1.55016,229200002.0
2005-03-10 05:10:00,1.55016,1.55016,1.55001,1.55001,59100001.0
2005-03-10 05:11:00,1.55017,1.55028,1.54996,1.55011,141600000.0
2005-03-10 05:12:00,1.55012,1.55027,1.55005,1.55017,395499998.0
2005-03-10 05:13:00,1.55017,1.55029,1.55013,1.55021,207100001.0
2005-03-10 05:14:00,1.55027,1.55043,1.55018,1.55018,294000001.0
2005-03-10 05:15:00,1.55021,1.55028,1.55002,1.5502,487500000.0
2005-03-10 05:16:00,1.55009,1.55024,1.55006,1.55015,229699997.0
2005-03-10 05:17:00,1.55027,1.5503,1.55004,1.55014,298100004.0
2005-03-10 05:18:00,1.55015,1.55024,1.54996,1.54996,200900003.0
2005-03-10 05:19:00,1.55017,1.55021,1.54998,1.55005,184499999.0
2005-03-10 05:20:00,1.54986,1.55018,1.54977,1.55018,234200002.0
2005-03-10 05:21:00,1.5502,1.5502,1.5499,1.5499,349400003.0
2005-03-10 05:22:00,1.55008,1.55023,1.55,1.55001,246100003.0
2005-03-10 05:23:00,1.54995,1.55007,1.54986,1.54991,320999997.0
2005-03-10 05:24:00,1.54996,1.55018,1.54979,1.55003,244699997.0
2005-03-10 05:25:00,1.55,1.55012,1.54986,1.54986,228100001.0
2005-03-10 05:26:00,1.55003,1.55012,1.54989,1.55004,167900000.0
2005-03-10 05:27:00,1.55007,1.55029,1.54991,1.55004,340000003.0
2005-03-10 05:28:00,1.54985,1.55018,1.54969,1.55014,443500001.0
2005-03-10 05:29:00,1.55012,1.55025,1.55012,1.55025,18200000.0
2005-03-10 05:30:00,1.5502,1.5502,1.5501,1.5501,48699999.0
2005-03-10 05:31:00,1.55024,1.55025,1.55003,1.55011,230899998.0
2005-03-10 05:32:00,1.55012,1.55023,1.55003,1.55008,230100001.0
2005-03-10 05:33:00,1.55012,1.55027,1.54998,1.55019,174200000.0
2005-03-10 05:34:00,1.55009,1.55025,1.55003,1.55025,226800003.0
2005-03-10 05:35:00,1.54987,1.55025,1.54973,1.55006,497700000.0
2005-03-10 05:36:00,1.55015,1.55025,1.54999,1.55016,342799999.0
2005-03-10 05:37:00,1.54997,1.55041,1.54992,1.54992,303600003.0
2005-03-10 05:38:00,1.55019,1.55046,1.55018,1.5503,325899996.0
2005-03-10 05:39:00,1.55022,1.55043,1.55006,1.55006,232699999.0
2005-03-10 05:40:00,1.5502,1.55027,1.55,1.55013,151900002.0
2005-03-10 05:41:00,1.55025,1.55046,1.55019,1.55045,264699998.0
2005-03-10 05:42:00,1.55043,1.55048,1.55029,1.55037,288600005.0
2005-03-10 05:43:00,1.55022,1.55042,1.55014,1.55021,292999999.0
2005-03-10 05:44:00,1.55018,1.55031,1.55006,1.55008,296200000.0
2005-03-10 05:45:00,1.55008,1.5501,1.54993,1.54993,191300002.0
2005-03-10 05:46:00,1.55017,1.55028,1.54989,1.54994,334699998.0
2005-03-10 05:47:00,1.55,1.55001,1.54974,1.54982,300399999.0
2005-03-10 05:48:00,1.54989,1.55,1.54975,1.54987,531499994.0
2005-03-10 05:49:00,1.54997,1.54998,1.54968,1.54968,422700002.0
2005-03-10 05:50:00,1.54992,1.55002,1.54974,1.54996,431500000.0
2005-03-10 05:51:00,1.55005,1.55017,1.54992,1.54997,180000001.0
2005-03-10 05:52:00,1.54987,1.54998,1.5497,1.54997,240099997.0
2005-03-10 05:53:00,1.5499,1.55008,1.5498,1.5499,473900006.0
2005-03-10 05:54:00,1.54999,1.55005,1.54975,1.54975,354100004.0
2005-03-10 05:55:00,1.54979,1.55002,1.54979,1.54992,151100002.0
2005-03-10 05:56:00,1.54996,1.54996,1.54986,1.54989,51599998.0
2005-03-10 05:57:00,1.5499,1.54995,1.54975,1.54987,250100000.0
2005-03-10 05:58:00,1.54993,1.55014,1.54993,1.55013,415099998.0
2005-03-10 05:59:00,1.55022,1.55042,1.55006,1.55009,517499999.0
2005-03-10 06:00:00,1.54993,1.5501,1.54984,1.5501,154200001.0
2005-03-10 06:01:00,1.55009,1.55031,1.54993,1.54993,353600000.0
2005-03-10 06:02:00,1.55008,1.55037,1.55008,1.55034,215700002.0
2005-03-10 06:03:00,1.55021,1.55038,1.5501,1.55032,297800001.0
2005-03-10 06:04:00,1.55023,1.55043,1.5501,1.55016,362900000.0
2005-03-10 06:05:00,1.55022,1.55033,1.55014,1.55016,255100004.0
2005-03-10 06:06:00,1.55026,1.55033,1.5501,1.5502,558200000.0
2005-03-10 06:07:00,1.55016,1.5503,1.54967,1.54984,490899996.0
2005-03-10 06:08:00,1.55013,1.55043,1.55013,1.55031,429100006.0
2005-03-10 06:09:00,1.55043,1.55043,1.55012,1.55027,542199999.0
2005-03-10 06:10:00,1.55036,1.55036,1.55004,1.55005,356800002.0
2005-03-10 06:11:00,1.55032,1.5505,1.55019,1.55028,383699999.0
2005-03-10 06:12:00,1.55038,1.55042,1.5502,1.55034,278599998.0
2005-03-10 06:13:00,1.55041,1.55044,1.55016,1.55016,207200000.0
2005-03-10 06:14:00,1.55052,1.55052,1.55029,1.55032,192599996.0
2005-03-10 06:15:00,1.55049,1.55049,1.55034,1.55036,135600000.0
2005-03-10 06:16:00,1.55032,1.55047,1.55019,1.5503,431400001.0
2005-03-10 06:17:00,1.55022,1.55045,1.55016,1.55036,257500003.0
2005-03-10 06:18:00,1.55046,1.55056,1.55035,1.55043,293800002.0
2005-03-10 06:19:00,1.55054,1.55054,1.55016,1.55016,262300001.0
2005-03-10 06:20:00,1.55039,1.55039,1.55018,1.5502,246999998.0
2005-03-10 06:21:00,1.55055,1.55055,1.55039,1.5504,185399998.0
2005-03-10 06:22:00,1.55046,1.55052,1.55025,1.55037,195000002.0
2005-03-10 06:23:00,1.55045,1.55061,1.55023,1.55041,514600002.0
2005-03-10 06:24:00,1.55034,1.55048,1.55019,1.55039,129800001.0
2005-03-10 06:25:00,1.55037,1.55039,1.55021,1.55021,324600001.0
2005-03-10 06:26:00,1.55043,1.55051,1.55019,1.55031,176699999.0
2005-03-10 06:27:00,1.55015,1.5503,1.55005,1.55016,381800003.0
2005-03-10 06:28:00,1.55042,1.55048,1.55024,1.55038,263600003.0
2005-03-10 06:29:00,1.5504,1.55049,1.5503,1.55039,282900002.0
2005-03-10 06:30:00,1.55032,1.55044,1.55032,1.55033,96700000.0
2005-03-10 06:31:00,1.55036,1.55059,1.55034,1.5504,290600000.0
2005-03-10 06:32:00,1.55042,1.55047,1.5503,1.5503,244500000.0
2005-03-10 06:33:00,1.55015,1.5503,1.55001,1.55009,193799999.0
2005-03-10 06:34:00,1.55023,1.55023,1.55003,1.55015,311500003.0
2005-03-10 06:35:00,1.55015,1.55024,1.55002,1.55002,286599997.0
2005-03-10 06:36:00,1.54976,1.54999,1.54974,1.54999,102300002.0
2005-03-10 06:37:00,1.5501,1.55015,1.5501,1.55015,15200000.0
2005-03-10 06:38:00,1.54997,1.55012,1.54996,1.54997,172700001.0
2005-03-10 06:39:00,1.55013,1.55015,1.54993,1.54999,285200003.0
2005-03-10 06:40:00,1.54996,1.5501,1.54994,1.55007,227700002.0
2005-03-10 06:41:00,1.55007,1.55015,1.54993,1.55005,90199998.0
2005-03-10 06:42:00,1.55012,1.55019,1.54999,1.55008,332099994.0
2005-03-10 06:43:00,1.55015,1.55015,1.54992,1.54998,145499998.0
2005-03-10 06:44:00,1.55005,1.55005,1.54956,1.54956,206300000.0
2005-03-10 06:45:00,1.55006,1.55018,1.5499,1.55014,361100002.0
2005-03-10 06:46:00,1.55,1.55015,1.54993,1.55005,376300000.0
2005-03-10 06:47:00,1.54991,1.55002,1.54965,1.54993,450299998.0
2005-03-10 06:48:00,1.55005,1.55015,1.55,1.55005,262400003.0
2005-03-10 06:49:00,1.55008,1.5502,1.54994,1.55007,88999999.0
2005-03-10 06:50:00,1.55005,1.55015,1.5499,1.55003,318000006.0
2005-03-10 06:51:00,1.54997,1.55023,1.54968,1.54981,361800000.0
2005-03-10 06:52:00,1.55015,1.55018,1.55001,1.55008,229899998.0
2005-03-10 06:53:00,1.54975,1.55003,1.54972,1.54982,166900002.0
2005-03-10 06:54:00,1.55005,1.5502,1.54995,1.55002,296900005.0
2005-03-10 06:55:00,1.55008,1.55015,1.54993,1.55012,259899999.0
2005-03-10 06:56:00,1.54994,1.55019,1.54988,1.54988,351099997.0
2005-03-10 06:57:00,1.55017,1.55023,1.54999,1.55003,252900003.0
2005-03-10 06:58:00,1.55015,1.55015,1.5501,1.5501,170499996.0
2005-03-10 06:59:00,1.54962,1.55008,1.54961,1.55003,424800001.0
2005-03-10 07:00:00,1.55011,1.55016,1.5499,1.55002,445400000.0
2005-03-10 07:01:00,1.55012,1.5502,1.55004,1.55011,243499998.0
2005-03-10 07:02:00,1.54991,1.55005,1.54973,1.54985,242800002.0
2005-03-10 07:03:00,1.55,1.5501,1.55,1.5501,177399999.0
2005-03-10 07:04:00,1.5499,1.55011,1.5497,1.55,371800001.0
2005-03-10 07:05:00,1.55016,1.5502,1.54985,1.55002,273300000.0
2005-03-10 07:06:00,1.54982,1.54996,1.5498,1.54987,267100000.0
2005-03-10 07:07:00,1.5499,1.54997,1.54982,1.54982,69900000.0
2005-03-10 07:08:00,1.54995,1.55012,1.54987,1.54987,163000001.0
2005-03-10 07:09:00,1.55006,1.55025,1.54993,1.55006,250800000.0
2005-03-10 07:10:00,1.55001,1.55021,1.54998,1.55017,266700001.0
2005-03-10 07:11:00,1.55009,1.5502,1.54998,1.55003,294099996.0
2005-03-10 07:12:00,1.55006,1.55021,1.55006,1.55014,209700000.0
2005-03-10 07:13:00,1.55003,1.55031,1.55003,1.55021,66300000.0
2005-03-10 07:14:00,1.55013,1.55034,1.55009,1.55011,333799998.0
2005-03-10 07:15:00,1.55037,1.55044,1.55008,1.55035,282399998.0
2005-03-10 07:16:00,1.55035,1.55042,1.55021,1.55029,200400001.0
2005-03-10 07:17:00,1.55035,1.55035,1.55016,1.55016,95100000.0
2005-03-10 07:18:00,1.5502,1.55029,1.55009,1.55019,326099998.0
2005-03-10 07:19:00,1.5504,1.5504,1.55017,1.55024,321300000.0
2005-03-10 07:20:00,1.55032,1.55046,1.55008,1.55009,289500002.0
2005-03-10 07:21:00,1.5503,1.55045,1.55023,1.55023,250500008.0
2005-03-10 07:22:00,1.55037,1.55057,1.55024,1.55049,344400006.0
2005-03-10 07:23:00,1.55037,1.55037,1.55022,1.55023,71000002.0
2005-03-10 07:24:00,1.55017,1.55025,1.55004,1.55017,275200000.0
2005-03-10 07:25:00,1.55004,1.5502,1.55004,1.5502,363400002.0
2005-03-10 07:26:00,1.55025,1.55025,1.54992,1.55007,207699997.0
2005-03-10 07:27:00,1.55027,1.55041,1.55016,1.55017,231600001.0
2005-03-10 07:28:00,1.5503,1.55035,1.5502,1.55035,116800000.0
2005-03-10 07:29:00,1.55005,1.55034,1.55002,1.5503,293000002.0
2005-03-10 07:30:00,1.55035,1.5505,1.55035,1.55048,362199997.0
2005-03-10 07:31:00,1.55046,1.55051,1.55034,1.55034,231800000.0
2005-03-10 07:32:00,1.55037,1.55045,1.5502,1.55035,244999996.0
2005-03-10 07:33:00,1.55047,1.55063,1.55037,1.55052,195200001.0
2005-03-10 07:34:00,1.55054,1.55084,1.55054,1.55073,281199999.0
2005-03-10 07:35:00,1.55059,1.5508,1.55059,1.55077,202400001.0
2005-03-10 07:36:00,1.55064,1.55077,1.55062,1.55072,165500000.0
2005-03-10 07:37:00,1.5507,1.55075,1.5507,1.55075,139000000.0
2005-03-10 07:38:00,1.55069,1.55083,1.55069,1.55083,72599999.0
2005-03-10 07:39:00,1.55069,1.55078,1.55061,1.55067,89800001.0
2005-03-10 07:40:00,1.55052,1.55078,1.55052,1.55069,304200000.0
2005-03-10 07:41:00,1.55065,1.55079,1.55053,1.55067,498400008.0
2005-03-10 07:42:00,1.55059,1.55083,1.55059,1.5507,398100007.0
2005-03-10 07:43:00,1.55056,1.55079,1.55054,1.55067,317700001.0
2005-03-10 07:44:00,1.55064,1.5507,1.55047,1.55048,120800000.0
2005-03-10 07:45:00,1.55067,1.55074,1.55054,1.55063,395200004.0
2005-03-10 07:46:00,1.55063,1.55071,1.55057,1.55064,61499998.0
2005-03-10 07:47:00,1.55078,1.55079,1.55055,1.55055,231399996.0
2005-03-10 07:48:00,1.55058,1.5507,1.55045,1.55059,355400002.0
2005-03-10 07:49:00,1.55062,1.55073,1.55052,1.55062,249000001.0
2005-03-10 07:50:00,1.55063,1.55075,1.55052,1.55062,401500002.0
2005-03-10 07:51:00,1.55075,1.55078,1.55051,1.55051,294500004.0
2005-03-10 07:52:00,1.55062,1.55062,1.55033,1.55033,288700000.0
2005-03-10 07:53:00,1.55068,1.55068,1.55056,1.55056,82700000.0
2005-03-10 07:54:00,1.55035,1.55075,1.55035,1.55075,295000001.0
2005-03-10 07:55:00,1.55075,1.55075,1.55062,1.55063,63299999.0
2005-03-10 07:56:00,1.55081,1.55081,1.55076,1.55076,48400001.0
2005-03-10 07:57:00,1.55069,1.55082,1.55058,1.55064,232599997.0
2005-03-10 07:58:00,1.55077,1.55077,1.55052,1.55062,158300000.0
2005-03-10 07:59:00,1.55073,1.55083,1.55068,1.55079,245500002.0
2005-03-10 08:00:00,1.55039,1.55081,1.55038,1.55038,352299998.0
2005-03-10 08:01:00,1.5508,1.55082,1.55059,1.55069,399700000.0
2005-03-10 08:02:00,1.55067,1.55075,1.55047,1.5507,447800005.0
2005-03-10 08:03:00,1.55051,1.55063,1.55043,1.55058,192800000.0
2005-03-10 08:04:00,1.55073,1.55085,1.55058,1.55065,291400001.0
2005-03-10 08:05:00,1.55061,1.55071,1.55048,1.5507,362800000.0
2005-03-10 08:06:00,1.5507,1.55075,1.55003,1.55003,267099998.0
2005-03-10 08:07:00,1.55027,1.55058,1.55022,1.55028,386399998.0
2005-03-10 08:08:00,1.5506,1.5506,1.55036,1.55037,106600002.0
2005-03-10 08:09:00,1.55014,1.5503,1.55006,1.55013,139099998.0
2005-03-10 08:10:00,1.55004,1.55022,1.54992,1.55004,354199998.0
2005-03-10 08:11:00,1.55003,1.55026,1.55003,1.55018,222299998.0
2005-03-10 08:12:00,1.55005,1.55005,1.5499,1.5499,20400000.0
2005-03-10 08:13:00,1.55008,1.55015,1.54995,1.55004,304400000.0
2005-03-10 08:14:00,1.54955,1.55008,1.54955,1.54973,329000001.0
2005-03-10 08:15:00,1.54992,1.55014,1.54981,1.54994,441000005.0
2005-03-10 08:16:00,1.54985,1.5501,1.54983,1.54998,171099998.0
2005-03-10 08:17:00,1.55003,1.55014,1.54989,1.55003,286100005.0
2005-03-10 08:18:00,1.55005,1.55032,1.54997,1.54997,280000005.0
2005-03-10 08:19:00,1.55007,1.55008,1.54988,1.54988,169200001.0
2005-03-10 08:20:00,1.55015,1.55015,1.54994,1.54999,357199998.0
2005-03-10 08:21:00,1.55006,1.55032,1.55006,1.55023,263800002.0
2005-03-10 08:22:00,1.55007,1.55021,1.54982,1.54989,268899999.0
2005-03-10 08:23:00,1.55015,1.55018,1.54986,1.54986,241900001.0
2005-03-10 08:24:00,1.5502,1.55028,1.54992,1.55005,212400002.0
2005-03-10 08:25:00,1.55,1.55025,1.54993,1.55023,248799999.0
2005-03-10 08:26:00,1.55018,1.55019,1.55002,1.55004,143600000.0
2005-03-10 08:27:00,1.55017,1.55027,1.54999,1.55018,476500006.0
2005-03-10 08:28:00,1.55015,1.5503,1.54997,1.55007,176999998.0
2005-03-10 08:29:00,1.54987,1.55022,1.54979,1.55002,421199997.0
2005-03-10 08:30:00,1.55011,1.55019,1.55,1.55,127300001.0
2005-03-10 08:31:00,1.54999,1.55014,1.54987,1.54991,424599999.0
2005-03-10 08:32:00,1.54993,1.55011,1.54982,1.54997,262800001.0
2005-03-10 08:33:00,1.55004,1.55016,1.54992,1.5501,288599999.0
2005-03-10 08:34:00,1.55005,1.55022,1.55005,1.5501,137300001.0
2005-03-10 08:35:00,1.5502,1.55043,1.55015,1.55025,291200003.0
2005-03-10 08:36:00,1.55024,1.55027,1.55007,1.55014,162499999.0
2005-03-10 08:37:00,1.55026,1.55042,1.55014,1.55024,234099999.0
2005-03-10 08:38:00,1.55019,1.5503,1.55012,1.55013,251300002.0
2005-03-10 08:39:00,1.5503,1.55039,1.5502,1.55039,364700001.0
2005-03-10 08:40:00,1.55027,1.5505,1.55027,1.55031,146300000.0
2005-03-10 08:41:00,1.55029,1.55032,1.54999,1.55011,279700004.0
2005-03-10 08:42:00,1.55024,1.55036,1.55013,1.55023,290099999.0
2005-03-10 08:43:00,1.55023,1.55037,1.55018,1.55022,233500003.0
2005-03-10 08:44:00,1.55035,1.55061,1.55023,1.55044,378499997.0
2005-03-10 08:45:00,1.55033,1.5505,1.55009,1.55038,332799999.0
2005-03-10 08:46:00,1.55026,1.55035,1.55,1.55003,288499998.0
2005-03-10 08:47:00,1.55003,1.55037,1.55001,1.55011,161900001.0
2005-03-10 08:48:00,1.55043,1.5505,1.55012,1.55016,88200000.0
2005-03-10 08:49:00,1.55005,1.55025,1.54994,1.55005,356200004.0
2005-03-10 08:50:00,1.54991,1.55028,1.5499,1.55008,300600004.0
2005-03-10 08:51:00,1.55012,1.5502,1.55,1.55004,97500000.0
2005-03-10 08:52:00,1.55019,1.55027,1.55017,1.55017,61499998.0
2005-03-10 08:53:00,1.55025,1.5504,1.55019,1.55032,156800000.0
2005-03-10 08:54:00,1.5502,1.55049,1.5502,1.55037,243500001.0
2005-03-10 08:55:00,1.55042,1.55055,1.5504,1.55055,297300003.0
2005-03-10 08:56:00,1.55053,1.55068,1.55046,1.55059,260600002.0
2005-03-10 08:57:00,1.55042,1.55058,1.55031,1.55032,328499997.0
2005-03-10 08:58:00,1.55053,1.55071,1.55043,1.55067,370000000.0
2005-03-10 08:59:00,1.55059,1.55075,1.55049,1.55062,219500001.0
2005-03-10 09:00:00,1.55058,1.5508,1.55058,1.55061,349400007.0
2005-03-10 09:01:00,1.55044,1.55062,1.55044,1.55054,251700001.0
2005-03-10 09:02:00,1.55053,1.5506,1.55045,1.55047,279000004.0
2005-03-10 09:03:00,1.55035,1.55061,1.55035,1.55051,286600000.0
2005-03-10 09:04:00,1.55063,1.55087,1.55051,1.55077,158099999.0
2005-03-10 09:05:00,1.55089,1.55097,1.55073,1.55095,278100003.0
2005-03-10 09:06:00,1.55097,1.55107,1.55082,1.5509,215199999.0
2005-03-10 09:07:00,1.55086,1.55109,1.55079,1.55079,339700000.0
2005-03-10 09:08:00,1.55093,1.55098,1.55078,1.55098,324500003.0
2005-03-10 09:09:00,1.55098,1.55102,1.55077,1.55077,260199998.0
2005-03-10 09:10:00,1.55064,1.55095,1.55059,1.5508,332800006.0
2005-03-10 09:11:00,1.55101,1.55107,1.55083,1.55095,397699997.0
2005-03-10 09:12:00,1.55116,1.55116,1.55099,1.55104,110300003.0
2005-03-10 09:13:00,1.55113,1.55113,1.55083,1.55087,186700001.0
2005-03-10 09:14:00,1.55078,1.55094,1.55074,1.55082,343899996.0
2005-03-10 09:15:00,1.5507,1.55085,1.55061,1.55085,300400006.0
2005-03-10 09:16:00,1.55074,1.55086,1.55063,1.55067,224300001.0
2005-03-10 09:17:00,1.55087,1.55087,1.55064,1.55067,152600000.0
2005-03-10 09:18:00,1.55062,1.55076,1.5505,1.55075,231599999.0
2005-03-10 09:19:00,1.55061,1.55064,1.55047,1.55053,36800000.0
2005-03-10 09:20:00,1.55069,1.55086,1.55055,1.55055,313600001.0
2005-03-10 09:21:00,1.55066,1.551,1.55066,1.55096,335900001.0
2005-03-10 09:22:00,1.55086,1.55095,1.55076,1.55095,379100002.0
2005-03-10 09:23:00,1.551,1.55101,1.55073,1.55078,412999997.0
2005-03-10 09:24:00,1.55072,1.55086,1.55061,1.55066,299700001.0
2005-03-10 09:25:00,1.55082,1.55097,1.55072,1.55086,308100006.0
2005-03-10 09:26:00,1.55104,1.55104,1.55086,1.55086,106900000.0
2005-03-10 09:27:00,1.5508,1.55088,1.55057,1.55083,367900005.0
2005-03-10 09:28:00,1.55084,1.55102,1.55072,1.55087,342999996.0
2005-03-10 09:29:00,1.55092,1.55098,1.55076,1.55082,279899997.0
2005-03-10 09:30:00,1.55096,1.55104,1.55094,1.55096,79900002.0
2005-03-10 09:31:00,1.55125,1.5513,1.55108,1.55108,393100001.0
2005-03-10 09:32:00,1.55097,1.55121,1.5509,1.55093,478600000.0
2005-03-10 09:33:00,1.55085,1.55093,1.55073,1.55088,242999998.0
2005-03-10 09:34:00,1.55074,1.55086,1.55072,1.55085,127300001.0
2005-03-10 09:35:00,1.55077,1.55092,1.55073,1.55091,274400002.0
2005-03-10 09:36:00,1.55066,1.55098,1.55066,1.55085,285699998.0
2005-03-10 09:37:00,1.55079,1.55092,1.55079,1.55092,56400000.0
2005-03-10 09:38:00,1.55086,1.55097,1.55072,1.55091,223900002.0
2005-03-10 09:39:00,1.55077,1.55093,1.55074,1.55093,191699999.0
2005-03-10 09:40:00,1.5509,1.55117,1.5509,1.55104,421600007.0
2005-03-10 09:41:00,1.55094,1.55107,1.55052,1.55059,156700001.0
2005-03-10 09:42:00,1.5506,1.5506,1.5502,1.55044,242099997.0
2005-03-10 09:43:00,1.55056,1.55059,1.55033,1.55049,340100000.0
2005-03-10 09:44:00,1.55053,1.55053,1.55018,1.55018,182300005.0
2005-03-10 09:45:00,1.55037,1.55037,1.54994,1.54994,155100002.0
2005-03-10 09:46:00,1.55025,1.5503,1.55014,1.55014,359099999.0
2005-03-10 09:47:00,1.55024,1.55041,1.55008,1.55015,310400003.0
2005-03-10 09:48:00,1.55007,1.55028,1.54996,1.55005,301500006.0
2005-03-10 09:49:00,1.54988,1.54988,1.54946,1.54946,218000001.0
2005-03-10 09:50:00,1.54962,1.54973,1.54938,1.54973,409900007.0
2005-03-10 09:51:00,1.54976,1.54983,1.54958,1.54964,246399998.0
2005-03-10 09:52:00,1.5497,1.54977,1.5495,1.54957,472800006.0
2005-03-10 09:53:00,1.54966,1.54998,1.54959,1.54998,158700000.0
2005-03-10 09:54:00,1.55002,1.55002,1.54969,1.54969,372399998.0
2005-03-10 09:55:00,1.5497,1.55008,1.54962,1.54997,307400002.0
2005-03-10 09:56:00,1.54984,1.55006,1.54981,1.55004,445599999.0
2005-03-10 09:57:00,1.5501,1.55025,1.55003,1.55005,313700001.0
2005-03-10 09:58:00,1.5501,1.55019,1.54988,1.55006,480899998.0
2005-03-10 09:59:00,1.55003,1.55015,1.54986,1.54993,327500001.0
2005-03-10 10:00:00,1.55003,1.5501,1.54974,1.54974,367300007.0
2005-03-10 10:01:00,1.54996,1.55,1.54982,1.54985,300699998.0
2005-03-10 10:02:00,1.54984,1.54997,1.54963,1.54978,398300006.0
2005-03-10 10:03:00,1.54968,1.54989,1.54966,1.54971,228500000.0
2005-03-10 10:04:00,1.54967,1.54982,1.54956,1.54982,210500000.0
2005-03-10 10:05:00,1.54973,1.54993,1.5497,1.54983,321000000.0
2005-03-10 10:06:00,1.54984,1.54984,1.54963,1.54974,323099998.0
2005-03-10 10:07:00,1.54988,1.55007,1.54978,1.55007,339499996.0
2005-03-10 10:08:00,1.5499,1.55021,1.54984,1.55021,537200003.0
2005-03-10 10:09:00,1.55,1.55027,1.55,1.55027,116500002.0
2005-03-10 10:10:00,1.55014,1.55026,1.55002,1.55015,147900001.0
2005-03-10 10:11:00,1.55009,1.55027,1.54994,1.54994,292300003.0
2005-03-10 10:12:00,1.54992,1.55024,1.54992,1.55014,175600000.0
2005-03-10 10:13:00,1.55017,1.55017,1.54995,1.54995,316500003.0
2005-03-10 10:14:00,1.55015,1.55015,1.54991,1.54991,341600008.0
2005-03-10 10:15:00,1.54986,1.54997,1.54983,1.54992,231000001.0
2005-03-10 10:16:00,1.54993,1.55,1.54967,1.54975,344099998.0
2005-03-10 10:17:00,1.54984,1.54993,1.54952,1.54952,404000007.0
2005-03-10 10:18:00,1.54947,1.54958,1.54929,1.54944,217299998.0
2005-03-10 10:19:00,1.54948,1.54948,1.54932,1.54941,238900002.0
2005-03-10 10:20:00,1.54939,1.54958,1.54935,1.54943,215800000.0
2005-03-10 10:21:00,1.54928,1.54959,1.54928,1.54948,306099999.0
2005-03-10 10:22:00,1.54941,1.54956,1.54932,1.54947,381799996.0
2005-03-10 10:23:00,1.54943,1.54943,1.54914,1.54917,171699998.0
2005-03-10 10:24:00,1.54906,1.54918,1.54883,1.54904,251099997.0
2005-03-10 10:25:00,1.54903,1.54912,1.5487,1.5489,396300001.0
2005-03-10 10:26:00,1.54902,1.54909,1.54888,1.54889,336200003.0
2005-03-10 10:27:00,1.54891,1.54904,1.54886,1.54898,246900001.0
2005-03-10 10:28:00,1.54896,1.54911,1.54889,1.54911,148699998.0
2005-03-10 10:29:00,1.54913,1.54913,1.54891,1.54891,77500000.0
2005-03-10 10:30:00,1.54882,1.54903,1.54874,1.54898,207799999.0
2005-03-10 10:31:00,1.54901,1.54911,1.54883,1.5489,267700001.0
2005-03-10 10:32:00,1.54896,1.54908,1.54881,1.54895,338700003.0
2005-03-10 10:33:00,1.54905,1.54915,1.54898,1.54901,183499999.0
2005-03-10 10:34:00,1.54908,1.54927,1.54908,1.54925,259199998.0
2005-03-10 10:35:00,1.54923,1.54923,1.54892,1.54913,251699999.0
2005-03-10 10:36:00,1.54927,1.54929,1.54914,1.54914,140300000.0
2005-03-10 10:37:00,1.54923,1.54923,1.54886,1.54886,253000000.0
2005-03-10 10:38:00,1.54891,1.54913,1.54886,1.54908,268900000.0
2005-03-10 10:39:00,1.54906,1.54906,1.54891,1.54895,211200000.0
2005-03-10 10:40:00,1.54882,1.54902,1.54882,1.54882,236700003.0
2005-03-10 10:41:00,1.54896,1.54896,1.54857,1.54857,390700004.0
2005-03-10 10:42:00,1.5489,1.54898,1.54873,1.54885,275400000.0
2005-03-10 10:43:00,1.54912,1.54932,1.54885,1.54932,416499999.0
2005-03-10 10:44:00,1.54937,1.54939,1.54918,1.54918,248000000.0
2005-03-10 10:45:00,1.54938,1.5495,1.54923,1.54947,270400000.0
2005-03-10 10:46:00,1.54928,1.5497,1.54924,1.5497,380500000.0
2005-03-10 10:47:00,1.54977,1.54977,1.5494,1.5494,293699997.0
2005-03-10 10:48:00,1.54937,1.54949,1.54937,1.54949,151900002.0
2005-03-10 10:49:00,1.54941,1.5495,1.54932,1.54932,277299998.0
2005-03-10 10:50:00,1.54925,1.54952,1.54925,1.54946,176600001.0
2005-03-10 10:51:00,1.54946,1.54967,1.54931,1.54957,330300001.0
2005-03-10 10:52:00,1.54963,1.54978,1.54944,1.54975,360400001.0
2005-03-10 10:53:00,1.54983,1.54999,1.54967,1.54983,254299999.0
2005-03-10 10:54:00,1.55006,1.55006,1.54984,1.54984,214300000.0
2005-03-10 10:55:00,1.5497,1.55009,1.5497,1.54982,405200000.0
2005-03-10 10:56:00,1.54987,1.55002,1.54976,1.54988,388200005.0
2005-03-10 10:57:00,1.54993,1.55,1.54974,1.54992,281400003.0
2005-03-10 10:58:00,1.55001,1.55001,1.54979,1.54979,141699999.0
2005-03-10 10:59:00,1.54979,1.55008,1.54979,1.54998,240200004.0
2005-03-10 11:00:00,1.55011,1.55011,1.54979,1.54987,168800002.0
2005-03-10 11:01:00,1.5499,1.55003,1.54983,1.55003,191800001.0
2005-03-10 11:02:00,1.55003,1.5501,1.54993,1.54993,454900003.0
2005-03-10 11:03:00,1.55001,1.55016,1.54992,1.55,270799999.0
2005-03-10 11:04:00,1.5501,1.55016,1.5499,1.55009,503200007.0
2005-03-10 11:05:00,1.5502,1.55025,1.55006,1.55009,266000000.0
2005-03-10 11:06:00,1.5503,1.55034,1.55016,1.5502,288600001.0
2005-03-10 11:07:00,1.55037,1.5504,1.55015,1.55015,269200004.0
2005-03-10 11:08:00,1.55026,1.55026,1.55014,1.55014,76600001.0
2005-03-10 11:09:00,1.55017,1.55048,1.55011,1.55036,255500000.0
2005-03-10 11:10:00,1.55041,1.55054,1.55025,1.55043,265800001.0
2005-03-10 11:11:00,1.55044,1.55054,1.55036,1.55041,108600001.0
2005-03-10 11:12:00,1.55028,1.55037,1.55014,1.5502,307200004.0
2005-03-10 11:13:00,1.55035,1.55035,1.5501,1.5501,236400001.0
2005-03-10 11:14:00,1.54998,1.55013,1.54991,1.55007,323500001.0
2005-03-10 11:15:00,1.5499,1.55005,1.54982,1.54991,331100000.0
2005-03-10 11:16:00,1.54975,1.54983,1.54958,1.54963,237200005.0
2005-03-10 11:17:00,1.54957,1.54979,1.54947,1.54965,194700000.0
2005-03-10 11:18:00,1.54975,1.54987,1.54961,1.5498,401599998.0
2005-03-10 11:19:00,1.54979,1.54996,1.54975,1.54996,257100000.0
2005-03-10 11:20:00,1.55007,1.55012,1.54993,1.54994,372299999.0
2005-03-10 11:21:00,1.5502,1.5502,1.54976,1.54983,191300001.0
2005-03-10 11:22:00,1.54984,1.54993,1.5497,1.5497,205600001.0
2005-03-10 11:23:00,1.54981,1.55003,1.5498,1.54995,175299999.0
2005-03-10 11:24:00,1.54995,1.55005,1.5498,1.54988,347200003.0
2005-03-10 11:25:00,1.54982,1.54996,1.54964,1.5498,193399999.0
2005-03-10 11:26:00,1.54972,1.54976,1.54952,1.5497,368099998.0
2005-03-10 11:27:00,1.54955,1.54969,1.54951,1.54957,206899998.0
2005-03-10 11:28:00,1.54937,1.54959,1.54937,1.54944,294800006.0
2005-03-10 11:29:00,1.54928,1.54947,1.5492,1.54931,243399998.0
2005-03-10 11:30:00,1.54922,1.54939,1.54915,1.54934,344400000.0
2005-03-10 11:31:00,1.5494,1.54941,1.54923,1.54923,438800001.0
2005-03-10 11:32:00,1.5494,1.5494,1.54914,1.54921,316199999.0
2005-03-10 11:33:00,1.54926,1.54933,1.54917,1.54924,460200002.0
2005-03-10 11:34:00,1.549,1.54915,1.54887,1.54908,441800004.0
2005-03-10 11:35:00,1.54905,1.54927,1.54902,1.54918,195899997.0
2005-03-10 11:36:00,1.54937,1.54938,1.54914,1.54918,289500003.0
2005-03-10 11:37:00,1.54919,1.54943,1.54919,1.54943,135300000.0
2005-03-10 11:38:00,1.54954,1.54954,1.54935,1.54941,295599998.0
2005-03-10 11:39:00,1.54945,1.54945,1.54916,1.54916,283699996.0
2005-03-10 11:40:00,1.5491,1.54932,1.5491,1.5492,376900000.0
2005-03-10 11:41:00,1.54915,1.54915,1.54878,1.54898,430700001.0
2005-03-10 11:42:00,1.54895,1.54921,1.54891,1.54891,227600002.0
2005-03-10 11:43:00,1.54907,1.54915,1.54893,1.54894,400499998.0
2005-03-10 11:44:00,1.5489,1.54903,1.5486,1.54867,253300003.0
2005-03-10 11:45:00,1.54848,1.5486,1.54833,1.54847,425000001.0
2005-03-10 11:46:00,1.54857,1.54862,1.54839,1.5485,412899999.0
2005-03-10 11:47:00,1.54851,1.54851,1.54828,1.54831,185100001.0
2005-03-10 11:48:00,1.54835,1.54854,1.54826,1.54835,299799998.0
2005-03-10 11:49:00,1.54834,1.54856,1.54823,1.54825,388899998.0
2005-03-10 11:50:00,1.54844,1.54859,1.54836,1.54859,490800003.0
2005-03-10 11:51:00,1.54859,1.54863,1.54838,1.54845,380300000.0
2005-03-10 11:52:00,1.54845,1.54862,1.54831,1.54853,281700004.0
2005-03-10 11:53:00,1.54861,1.54863,1.54845,1.54855,299800000.0
2005-03-10 11:54:00,1.54855,1.54862,1.54838,1.54853,355199997.0
2005-03-10 11:55:00,1.54854,1.54876,1.54838,1.54852,377899994.0
2005-03-10 11:56:00,1.5484,1.54853,1.54831,1.54831,174899999.0
2005-03-10 11:57:00,1.54811,1.54834,1.54811,1.54828,115200000.0
2005-03-10 11:58:00,1.54814,1.54829,1.548,1.54822,399300002.0
2005-03-10 11:59:00,1.54828,1.5483,1.54805,1.54807,216200003.0
2005-03-10 12:00:00,1.5481,1.5481,1.5477,1.5477,270099997.0
2005-03-10 12:01:00,1.5478,1.54805,1.54767,1.54777,379999999.0
2005-03-10 12:02:00,1.5478,1.54799,1.54773,1.54795,446800003.0
2005-03-10 12:03:00,1.54784,1.54787,1.54745,1.54757,378300006.0
2005-03-10 12:04:00,1.54758,1.54783,1.54758,1.54765,216800002.0
2005-03-10 12:05:00,1.54784,1.548,1.5476,1.5477,248099998.0
2005-03-10 12:06:00,1.54813,1.54823,1.5479,1.54817,272199999.0
2005-03-10 12:07:00,1.5484,1.54845,1.54822,1.54822,305400003.0
2005-03-10 12:08:00,1.54839,1.54849,1.54821,1.54831,445600002.0
2005-03-10 12:09:00,1.54828,1.54828,1.54803,1.54827,363500003.0
2005-03-10 12:10:00,1.54852,1.54852,1.54823,1.54823,218100004.0
2005-03-10 12:11:00,1.54846,1.54861,1.54834,1.54847,350899999.0
2005-03-10 12:12:00,1.54846,1.54857,1.54833,1.54842,437200006.0
2005-03-10 12:13:00,1.54845,1.54846,1.5483,1.54832,127899999.0
2005-03-10 12:14:00,1.54853,1.54853,1.54833,1.54833,100699999.0
2005-03-10 12:15:00,1.54849,1.54865,1.54844,1.54858,324499997.0
2005-03-10 12:16:00,1.54841,1.5488,1.54841,1.5488,297000003.0
2005-03-10 12:17:00,1.54883,1.54883,1.54855,1.54862,264399995.0
2005-03-10 12:18:00,1.54865,1.54865,1.54835,1.54835,237900003.0
2005-03-10 12:19:00,1.54849,1.54849,1.54838,1.54842,42800000.0
2005-03-10 12:20:00,1.54821,1.54835,1.54813,1.5483,284100005.0
2005-03-10 12:21:00,1.54835,1.54859,1.54831,1.54857,242700000.0
2005-03-10 12:22:00,1.54847,1.54864,1.5484,1.54857,359400001.0
2005-03-10 12:23:00,1.54844,1.54858,1.54819,1.54836,182300002.0
2005-03-10 12:24:00,1.54855,1.54865,1.54844,1.54865,361900000.0
2005-03-10 12:25:00,1.54864,1.54874,1.54855,1.54867,453699994.0
2005-03-10 12:26:00,1.54862,1.54874,1.5485,1.54853,193899998.0
2005-03-10 12:27:00,1.54866,1.54882,1.54858,1.54868,241499999.0
2005-03-10 12:28:00,1.54868,1.54901,1.54857,1.54887,287000000.0
2005-03-10 12:29:00,1.54903,1.54916,1.5488,1.54892,92000001.0
2005-03-10 12:30:00,1.54885,1.54913,1.54884,1.54909,291500000.0
2005-03-10 12:31:00,1.54917,1.54917,1.54879,1.54884,175400000.0
2005-03-10 12:32:00,1.54871,1.54881,1.5485,1.5486,306199999.0
2005-03-10 12:33:00,1.54841,1.54841,1.54828,1.54832,55200001.0
2005-03-10 12:34:00,1.54832,1.54835,1.54812,1.54812,220699998.0
2005-03-10 12:35:00,1.54812,1.54831,1.5481,1.54821,370699999.0
2005-03-10 12:36:00,1.54815,1.54832,1.54795,1.54797,310100001.0
2005-03-10 12:37:00,1.54792,1.54804,1.54775,1.54775,214700001.0
2005-03-10 12:38:00,1.54772,1.54772,1.54738,1.54738,309300000.0
2005-03-10 12:39:00,1.54754,1.54765,1.54743,1.54748,358500004.0
2005-03-10 12:40:00,1.54762,1.54785,1.54756,1.54774,375700001.0
2005-03-10 12:41:00,1.54775,1.54789,1.5476,1.54779,317999999.0
2005-03-10 12:42:00,1.54773,1.54788,1.54755,1.54767,310899998.0
2005-03-10 12:43:00,1.54777,1.54787,1.54756,1.54773,295099996.0
2005-03-10 12:44:00,1.5478,1.54791,1.54736,1.54745,263000002.0
2005-03-10 12:45:00,1.54748,1.54762,1.54738,1.54755,265600001.0
2005-03-10 12:46:00,1.54753,1.54783,1.54746,1.54783,348900004.0
2005-03-10 12:47:00,1.54766,1.54785,1.54758,1.5477,326200000.0
2005-03-10 12:48:00,1.54777,1.54789,1.54764,1.54779,277500000.0
2005-03-10 12:49:00,1.5478,1.5478,1.54759,1.5477,175100000.0
2005-03-10 12:50:00,1.54764,1.54783,1.5476,1.54775,216900000.0
2005-03-10 12:51:00,1.54783,1.54789,1.54768,1.54782,408299996.0
2005-03-10 12:52:00,1.54764,1.54789,1.54741,1.54774,561200000.0
2005-03-10 12:53:00,1.54793,1.54808,1.54773,1.54798,222400005.0
2005-03-10 12:54:00,1.54787,1.548,1.54786,1.548,323999997.0
2005-03-10 12:55:00,1.5479,1.54808,1.54785,1.54785,356100004.0
2005-03-10 12:56:00,1.5479,1.54797,1.54772,1.54789,274300000.0
2005-03-10 12:57:00,1.54775,1.54794,1.54775,1.54794,261800000.0
2005-03-10 12:58:00,1.54792,1.54801,1.54773,1.54779,272500002.0
2005-03-10 12:59:00,1.548,1.54805,1.54778,1.54778,210900000.0
2005-03-10 13:00:00,1.5478,1.54792,1.54773,1.5478,304600001.0
2005-03-10 13:01:00,1.54787,1.5479,1.54758,1.54758,250200005.0
2005-03-10 13:02:00,1.54761,1.5477,1.54727,1.54738,121300002.0
2005-03-10 13:03:00,1.54746,1.54767,1.54741,1.54765,278200002.0
2005-03-10 13:04:00,1.54756,1.54756,1.54721,1.54726,237300005.0
2005-03-10 13:05:00,1.54733,1.54754,1.54733,1.5475,299399997.0
2005-03-10 13:06:00,1.54751,1.54755,1.54728,1.5474,248800004.0
2005-03-10 13:07:00,1.54743,1.54767,1.54742,1.54756,283500001.0
2005-03-10 13:08:00,1.54768,1.54768,1.54737,1.54737,99200002.0
2005-03-10 13:09:00,1.54747,1.54756,1.54739,1.54747,385099997.0
2005-03-10 13:10:00,1.54743,1.5477,1.54743,1.54762,443699999.0
2005-03-10 13:11:00,1.5478,1.54818,1.54769,1.54798,234500000.0
2005-03-10 13:12:00,1.5481,1.54822,1.54799,1.54812,242400000.0
2005-03-10 13:13:00,1.54795,1.54815,1.54781,1.5479,286800000.0
2005-03-10 13:14:00,1.54802,1.54802,1.54782,1.54798,362199999.0
2005-03-10 13:15:00,1.54807,1.54807,1.54747,1.54747,205200004.0
2005-03-10 13:16:00,1.54765,1.5479,1.54765,1.54782,182700000.0
2005-03-10 13:17:00,1.54781,1.54805,1.5478,1.5478,261199998.0
2005-03-10 13:18:00,1.54778,1.54801,1.54773,1.54787,366800001.0
2005-03-10 13:19:00,1.5477,1.54797,1.5477,1.54781,296799998.0
2005-03-10 13:20:00,1.54788,1.5479,1.54763,1.54763,416600003.0
2005-03-10 13:21:00,1.54783,1.54783,1.54763,1.54767,209200000.0
2005-03-10 13:22:00,1.54775,1.54788,1.54768,1.54787,424899995.0
2005-03-10 13:23:00,1.54774,1.54783,1.54754,1.5477,301899999.0
2005-03-10 13:24:00,1.54772,1.54776,1.54749,1.54768,321400003.0
2005-03-10 13:25:00,1.5477,1.54779,1.54735,1.54775,475400000.0
2005-03-10 13:26:00,1.54775,1.54781,1.54752,1.54758,315700000.0
2005-03-10 13:27:00,1.54775,1.5479,1.54762,1.54776,256799996.0
2005-03-10 13:28:00,1.54787,1.54801,1.54775,1.54792,227300001.0
2005-03-10 13:29:00,1.54779,1.54792,1.54766,1.54779,147799999.0
2005-03-10 13:30:00,1.5478,1.54792,1.54771,1.54785,396199997.0
2005-03-10 13:31:00,1.54773,1.54774,1.54748,1.54748,287700005.0
2005-03-10 13:32:00,1.5475,1.54763,1.54742,1.54752,288500000.0
2005-03-10 13:33:00,1.54752,1.54768,1.54746,1.54753,347399990.0
2005-03-10 13:34:00,1.54767,1.54767,1.54731,1.54732,368400005.0
2005-03-10 13:35:00,1.54745,1.54755,1.54728,1.54731,579299995.0
2005-03-10 13:36:00,1.54735,1.54763,1.54735,1.5476,337700001.0
2005-03-10 13:37:00,1.54761,1.54771,1.54758,1.54768,245200000.0
2005-03-10 13:38:00,1.54764,1.54775,1.54763,1.54775,184500000.0
2005-03-10 13:39:00,1.54765,1.54773,1.54751,1.54752,174600001.0
2005-03-10 13:40:00,1.5476,1.5477,1.54748,1.54759,394300005.0
2005-03-10 13:41:00,1.5475,1.54768,1.54735,1.5474,264800003.0
2005-03-10 13:42:00,1.54757,1.54771,1.54747,1.54761,375999997.0
2005-03-10 13:43:00,1.54765,1.54773,1.54751,1.54762,143799998.0
2005-03-10 13:44:00,1.54752,1.54765,1.54742,1.54762,340300003.0
2005-03-10 13:45:00,1.54762,1.54779,1.54756,1.5477,220999999.0
2005-03-10 13:46:00,1.54771,1.54781,1.54762,1.54775,249299998.0
2005-03-10 13:47:00,1.54766,1.54795,1.54766,1.54783,349399994.0
2005-03-10 13:48:00,1.54808,1.54808,1.54782,1.5479,378600001.0
2005-03-10 13:49:00,1.54798,1.54804,1.54775,1.54778,260600000.0
2005-03-10 13:50:00,1.5478,1.54791,1.5477,1.54775,313400004.0
2005-03-10 13:51:00,1.54777,1.54792,1.54759,1.54764,298899998.0
2005-03-10 13:52:00,1.54773,1.54779,1.54756,1.54756,256800002.0
2005-03-10 13:53:00,1.54773,1.54781,1.54754,1.54762,210100002.0
2005-03-10 13:54:00,1.54777,1.54796,1.54771,1.54796,323199997.0
2005-03-10 13:55:00,1.54793,1.5481,1.54781,1.5479,458500002.0
2005-03-10 13:56:00,1.54807,1.54814,1.548,1.5481,204699997.0
2005-03-10 13:57:00,1.54815,1.54816,1.54793,1.54793,343799998.0
2005-03-10 13:58:00,1.54817,1.54817,1.54793,1.54798,268999999.0
2005-03-10 13:59:00,1.54822,1.54844,1.54812,1.54838,400999999.0
2005-03-10 14:00:00,1.54851,1.54861,1.54826,1.54829,425700000.0
2005-03-10 14:01:00,1.54867,1.54873,1.54825,1.54832,313500006.0
2005-03-10 14:02:00,1.54852,1.54859,1.54821,1.54852,427699999.0
2005-03-10 14:03:00,1.54844,1.54868,1.54808,1.5481,275400001.0
2005-03-10 14:04:00,1.54829,1.5484,1.54811,1.54818,241500003.0
2005-03-10 14:05:00,1.548,1.54819,1.54798,1.54814,329400001.0
2005-03-10 14:06:00,1.54793,1.54805,1.54771,1.5479,220400002.0
2005-03-10 14:07:00,1.54783,1.54797,1.54779,1.54792,190300000.0
2005-03-10 14:08:00,1.54779,1.54798,1.54779,1.54789,247700000.0
2005-03-10 14:09:00,1.5479,1.54806,1.54785,1.54785,433199999.0
2005-03-10 14:10:00,1.54793,1.54807,1.54789,1.54801,330900001.0
2005-03-10 14:11:00,1.54791,1.54813,1.54788,1.54799,327000002.0
2005-03-10 14:12:00,1.54788,1.54808,1.54788,1.54801,262200001.0
2005-03-10 14:13:00,1.54813,1.54813,1.54779,1.54801,208999997.0
2005-03-10 14:14:00,1.54816,1.54818,1.54794,1.54794,398499998.0
2005-03-10 14:15:00,1.54796,1.54806,1.54794,1.54804,57300000.0
2005-03-10 14:16:00,1.54792,1.54811,1.54791,1.54796,260200001.0
2005-03-10 14:17:00,1.54792,1.5481,1.54786,1.54794,209800002.0
2005-03-10 14:18:00,1.54801,1.54826,1.548,1.54805,339199999.0
2005-03-10 14:19:00,1.54814,1.54823,1.54799,1.5481,217700001.0
2005-03-10 14:20:00,1.54811,1.54829,1.54797,1.54823,395900004.0
2005-03-10 14:21:00,1.5483,1.5485,1.54823,1.54827,308300001.0
2005-03-10 14:22:00,1.54833,1.54861,1.54833,1.54843,331400003.0
2005-03-10 14:23:00,1.54849,1.54859,1.54823,1.5483,295699994.0
2005-03-10 14:24:00,1.54843,1.54843,1.54817,1.54821,191800000.0
2005-03-10 14:25:00,1.54827,1.54849,1.54823,1.54841,346100004.0
2005-03-10 14:26:00,1.54842,1.54857,1.54821,1.54843,208600005.0
2005-03-10 14:27:00,1.54848,1.54861,1.54829,1.54848,374500001.0
2005-03-10 14:28:00,1.54815,1.5484,1.54815,1.54838,292400005.0
2005-03-10 14:29:00,1.54841,1.54851,1.54822,1.54842,277699996.0
2005-03-10 14:30:00,1.54843,1.54858,1.54833,1.54847,363900003.0
2005-03-10 14:31:00,1.54847,1.54847,1.54811,1.54811,192900002.0
2005-03-10 14:32:00,1.54862,1.54862,1.54821,1.54829,383500003.0
2005-03-10 14:33:00,1.54824,1.54842,1.54824,1.54837,259000000.0
2005-03-10 14:34:00,1.54829,1.54842,1.54821,1.54833,357100004.0
2005-03-10 14:35:00,1.54835,1.54855,1.54818,1.54838,571000003.0
2005-03-10 14:36:00,1.54856,1.54856,1.54836,1.54846,194000002.0
2005-03-10 14:37:00,1.54847,1.54859,1.54842,1.54842,336999997.0
2005-03-10 14:38:00,1.54863,1.54863,1.54833,1.54851,217199999.0
2005-03-10 14:39:00,1.54855,1.54855,1.54839,1.5484,230900001.0
2005-03-10 14:40:00,1.54851,1.5486,1.54838,1.5484,380799994.0
2005-03-10 14:41:00,1.54838,1.54853,1.54833,1.54847,434900005.0
2005-03-10 14:42:00,1.54856,1.54863,1.54837,1.54863,471000002.0
2005-03-10 14:43:00,1.54861,1.54867,1.54839,1.54859,504999998.0
2005-03-10 14:44:00,1.54863,1.54869,1.54844,1.54844,277100001.0
2005-03-10 14:45:00,1.54868,1.54873,1.54862,1.54872,74300000.0
2005-03-10 14:46:00,1.54861,1.54883,1.54853,1.54865,360300007.0
2005-03-10 14:47:00,1.5485,1.54891,1.54835,1.54864,304800002.0
2005-03-10 14:48:00,1.54844,1.54862,1.54844,1.54862,131000000.0
2005-03-10 14:49:00,1.54835,1.54855,1.54831,1.54842,129600000.0
2005-03-10 14:50:00,1.54841,1.54852,1.54824,1.54838,297199998.0
2005-03-10 14:51:00,1.54828,1.54828,1.54795,1.54811,289000003.0
2005-03-10 14:52:00,1.54826,1.54839,1.54821,1.54832,422499996.0
2005-03-10 14:53:00,1.54824,1.54842,1.54813,1.54827,208900001.0
2005-03-10 14:54:00,1.54839,1.54849,1.54838,1.54838,180200002.0
2005-03-10 14:55:00,1.54836,1.5485,1.54833,1.54845,260899998.0
2005-03-10 14:56:00,1.54855,1.54855,1.54842,1.54842,66500000.0
2005-03-10 14:57:00,1.54843,1.54862,1.54835,1.54842,420800003.0
2005-03-10 14:58:00,1.54832,1.54852,1.54832,1.54835,167700001.0
2005-03-10 14:59:00,1.54842,1.54853,1.54832,1.54844,371499999.0
2005-03-10 15:00:00,1.54831,1.54853,1.54831,1.5484,417199997.0
2005-03-10 15:01:00,1.54852,1.54867,1.54841,1.54862,378500001.0
2005-03-10 15:02:00,1.54882,1.54892,1.54869,1.54875,138299999.0
2005-03-10 15:03:00,1.54872,1.54888,1.54864,1.54864,352500001.0
2005-03-10 15:04:00,1.54843,1.5487,1.54839,1.54843,302800001.0
2005-03-10 15:05:00,1.54853,1.54853,1.54811,1.54829,218499998.0
2005-03-10 15:06:00,1.54818,1.54842,1.54818,1.54838,372799998.0
2005-03-10 15:07:00,1.54824,1.54847,1.54824,1.54834,165400002.0
2005-03-10 15:08:00,1.54818,1.54843,1.54806,1.5483,420900004.0
2005-03-10 15:09:00,1.5482,1.54837,1.548,1.54813,208199999.0
2005-03-10 15:10:00,1.54817,1.54817,1.54794,1.54797,187299998.0
2005-03-10 15:11:00,1.54802,1.5483,1.54802,1.54825,219799998.0
2005-03-10 15:12:00,1.54821,1.54828,1.54814,1.54818,296600005.0
2005-03-10 15:13:00,1.54811,1.5483,1.5481,1.5481,283899999.0
2005-03-10 15:14:00,1.54816,1.54816,1.54792,1.54792,191600000.0
2005-03-10 15:15:00,1.54794,1.54816,1.54784,1.54784,403500003.0
2005-03-10 15:16:00,1.54813,1.54813,1.54786,1.54799,313099999.0
2005-03-10 15:17:00,1.54803,1.54813,1.54789,1.54798,420900000.0
2005-03-10 15:18:00,1.54803,1.54803,1.5476,1.54775,193500000.0
2005-03-10 15:19:00,1.54788,1.54789,1.54771,1.54777,212700001.0
2005-03-10 15:20:00,1.54787,1.54795,1.54774,1.5479,291100001.0
2005-03-10 15:21:00,1.54768,1.54793,1.54766,1.5479,260500003.0
2005-03-10 15:22:00,1.54782,1.54806,1.54774,1.54777,226499999.0
2005-03-10 15:23:00,1.54774,1.5479,1.54743,1.54755,173499997.0
2005-03-10 15:24:00,1.54755,1.54767,1.54744,1.54758,287800001.0
2005-03-10 15:25:00,1.54767,1.54767,1.54737,1.54737,308600003.0
2005-03-10 15:26:00,1.5474,1.5475,1.5474,1.5475,64700000.0
2005-03-10 15:27:00,1.5477,1.5477,1.54752,1.54752,102700000.0
2005-03-10 15:28:00,1.54738,1.54758,1.54734,1.54744,271299997.0
2005-03-10 15:29:00,1.54758,1.54766,1.54738,1.54755,316900003.0
2005-03-10 15:30:00,1.54746,1.54769,1.54743,1.54769,269099996.0
2005-03-10 15:31:00,1.54735,1.54752,1.54735,1.54752,119199999.0
2005-03-10 15:32:00,1.54746,1.5476,1.54734,1.5475,273300001.0
2005-03-10 15:33:00,1.54761,1.54761,1.54732,1.54747,494399999.0
2005-03-10 15:34:00,1.54753,1.54753,1.54728,1.54728,249000003.0
2005-03-10 15:35:00,1.54758,1.54758,1.54733,1.54733,173500002.0
2005-03-10 15:36:00,1.54765,1.54774,1.54748,1.54774,284999995.0
2005-03-10 15:37:00,1.54769,1.54774,1.54744,1.54744,241599999.0
2005-03-10 15:38:00,1.54768,1.54773,1.54749,1.54749,256000000.0
2005-03-10 15:39:00,1.54769,1.54777,1.54761,1.54765,173500000.0
2005-03-10 15:40:00,1.54742,1.54763,1.54742,1.54744,333100003.0
2005-03-10 15:41:00,1.54734,1.54758,1.54727,1.54745,356500003.0
2005-03-10 15:42:00,1.54747,1.54757,1.54734,1.54742,424699998.0
2005-03-10 15:43:00,1.54732,1.54746,1.54727,1.54735,191099996.0
2005-03-10 15:44:00,1.54727,1.54739,1.54717,1.5473,383500004.0
2005-03-10 15:45:00,1.54729,1.54752,1.54722,1.54736,247500001.0
2005-03-10 15:46:00,1.54714,1.54749,1.54714,1.5474,250500003.0
2005-03-10 15:47:00,1.54743,1.54744,1.54724,1.54724,182800000.0
2005-03-10 15:48:00,1.54733,1.54738,1.54714,1.54714,428600000.0
2005-03-10 15:49:00,1.54714,1.54736,1.54714,1.54729,393299997.0
2005-03-10 15:50:00,1.54722,1.54739,1.54714,1.54737,258199995.0
2005-03-10 15:51:00,1.5474,1.54749,1.54728,1.54729,186500001.0
2005-03-10 15:52:00,1.54742,1.54755,1.5474,1.5475,335400010.0
2005-03-10 15:53:00,1.54751,1.54761,1.54736,1.54748,359899997.0
2005-03-10 15:54:00,1.54757,1.54767,1.54737,1.54757,360300001.0
2005-03-10 15:55:00,1.54755,1.54782,1.54755,1.54774,196700000.0
2005-03-10 15:56:00,1.54781,1.54793,1.5476,1.54774,366400004.0
2005-03-10 15:57:00,1.54764,1.54786,1.54763,1.54786,330599995.0
2005-03-10 15:58:00,1.54779,1.54788,1.5477,1.54771,173400000.0
2005-03-10 15:59:00,1.54778,1.54785,1.54771,1.5478,95100001.0
2005-03-10 16:00:00,1.54773,1.54773,1.54763,1.54767,72799998.0
2005-03-10 16:01:00,1.5476,1.54767,1.54745,1.54749,337399999.0
2005-03-10 16:02:00,1.54757,1.54758,1.54732,1.54738,200300003.0
2005-03-10 16:03:00,1.54737,1.54757,1.54721,1.54757,367399992.0
2005-03-10 16:04:00,1.54751,1.54759,1.5474,1.54748,265600000.0
2005-03-10 16:05:00,1.54751,1.54761,1.5473,1.54742,186300002.0
2005-03-10 16:06:00,1.54732,1.5476,1.54732,1.54748,285500000.0
2005-03-10 16:07:00,1.54742,1.54752,1.54727,1.54734,326500001.0
2005-03-10 16:08:00,1.54748,1.54758,1.54739,1.54751,210299999.0
2005-03-10 16:09:00,1.54747,1.54761,1.54736,1.5474,154000001.0
2005-03-10 16:10:00,1.54772,1.54772,1.54725,1.54735,403999997.0
2005-03-10 16:11:00,1.54733,1.54733,1.54701,1.54701,214100003.0
2005-03-10 16:12:00,1.54716,1.54738,1.54716,1.54737,256599998.0
2005-03-10 16:13:00,1.54722,1.54747,1.54708,1.54722,325800003.0
2005-03-10 16:14:00,1.54742,1.54744,1.54709,1.54727,478600001.0
2005-03-10 16:15:00,1.54705,1.54727,1.54685,1.54712,354499999.0
2005-03-10 16:16:00,1.54718,1.54729,1.54712,1.54722,403100003.0
2005-03-10 16:17:00,1.54689,1.54719,1.54673,1.54719,215899998.0
2005-03-10 16:18:00,1.54731,1.54738,1.54723,1.54738,284299994.0
2005-03-10 16:19:00,1.54719,1.54735,1.54715,1.5473,308299993.0
2005-03-10 16:20:00,1.54732,1.54742,1.54724,1.54734,126400002.0
2005-03-10 16:21:00,1.5473,1.54754,1.5473,1.54743,354300008.0
2005-03-10 16:22:00,1.54734,1.54757,1.5473,1.54738,227799999.0
2005-03-10 16:23:00,1.54743,1.54747,1.5473,1.54732,364100002.0
2005-03-10 16:24:00,1.54722,1.5475,1.54722,1.54741,433700006.0
2005-03-10 16:25:00,1.54747,1.54748,1.54726,1.54726,237599997.0
2005-03-10 16:26:00,1.54745,1.54769,1.54726,1.54769,174499999.0
2005-03-10 16:27:00,1.5478,1.54797,1.54766,1.54778,283699998.0
2005-03-10 16:28:00,1.54778,1.548,1.54778,1.54797,338700002.0
2005-03-10 16:29:00,1.5481,1.54819,1.54801,1.54815,233299998.0
2005-03-10 16:30:00,1.54808,1.54818,1.54788,1.54806,165599996.0
2005-03-10 16:31:00,1.54803,1.54814,1.54793,1.548,278799999.0
2005-03-10 16:32:00,1.54808,1.54824,1.54808,1.5482,312200004.0
2005-03-10 16:33:00,1.54786,1.54831,1.54694,1.54809,359000003.0
2005-03-10 16:34:00,1.54818,1.54836,1.54811,1.54826,431300003.0
2005-03-10 16:35:00,1.54817,1.54833,1.5481,1.54823,409400003.0
2005-03-10 16:36:00,1.54814,1.54826,1.54801,1.54806,359799997.0
2005-03-10 16:37:00,1.54814,1.54827,1.54801,1.5481,216699999.0
2005-03-10 16:38:00,1.54816,1.54827,1.54809,1.54818,470400001.0
2005-03-10 16:39:00,1.54814,1.54825,1.54803,1.54803,309999998.0
2005-03-10 16:40:00,1.54825,1.54853,1.54822,1.54824,321900005.0
2005-03-10 16:41:00,1.54845,1.54845,1.54815,1.54815,261800009.0
2005-03-10 16:42:00,1.54825,1.54859,1.54809,1.54827,419199998.0
2005-03-10 16:43:00,1.54823,1.54826,1.54789,1.5482,181499998.0
2005-03-10 16:44:00,1.54822,1.54827,1.54798,1.54815,304599997.0
2005-03-10 16:45:00,1.54819,1.54837,1.54812,1.54822,391799997.0
2005-03-10 16:46:00,1.54833,1.54842,1.54814,1.54823,85100000.0
2005-03-10 16:47:00,1.54828,1.54832,1.54814,1.54824,259500000.0
2005-03-10 16:48:00,1.54835,1.54842,1.54819,1.5483,291699998.0
2005-03-10 16:49:00,1.54825,1.54839,1.54815,1.54823,388400000.0
2005-03-10 16:50:00,1.5482,1.54822,1.54803,1.54816,157299999.0
2005-03-10 16:51:00,1.54796,1.54819,1.54768,1.54781,275399998.0
2005-03-10 16:52:00,1.54781,1.54793,1.54781,1.54791,124199999.0
2005-03-10 16:53:00,1.54804,1.54814,1.54781,1.5481,412800004.0
2005-03-10 16:54:00,1.54809,1.54817,1.54786,1.54787,324100002.0
2005-03-10 16:55:00,1.54818,1.54823,1.54803,1.54812,464000002.0
2005-03-10 16:56:00,1.54806,1.54826,1.54804,1.5481,325099997.0
2005-03-10 16:57:00,1.54812,1.54823,1.5479,1.5479,290599997.0
2005-03-10 16:58:00,1.54777,1.54807,1.54777,1.54796,344200002.0
2005-03-10 16:59:00,1.54783,1.5481,1.54783,1.54787,380100000.0
2005-03-10 17:00:00,1.54789,1.54807,1.54778,1.54806,152900002.0
2005-03-10 17:01:00,1.54812,1.54812,1.54781,1.54793,292900002.0
2005-03-10 17:02:00,1.54796,1.54806,1.54794,1.54804,76700002.0
2005-03-10 17:03:00,1.54814,1.54829,1.54797,1.54807,392800001.0
2005-03-10 17:04:00,1.54812,1.5482,1.54784,1.54784,373300000.0
2005-03-10 17:05:00,1.54802,1.54815,1.54798,1.5481,345100002.0
2005-03-10 17:06:00,1.54812,1.54817,1.548,1.54808,274200001.0
2005-03-10 17:07:00,1.54817,1.54821,1.54797,1.54797,362699998.0
2005-03-10 17:08:00,1.5479,1.54812,1.54785,1.54812,333499999.0
2005-03-10 17:09:00,1.54817,1.54817,1.54787,1.54787,141500001.0
2005-03-10 17:10:00,1.54777,1.54793,1.54768,1.54783,284900003.0
2005-03-10 17:11:00,1.54776,1.54799,1.54773,1.54773,144700000.0
2005-03-10 17:12:00,1.54798,1.54803,1.54781,1.54795,324499999.0
2005-03-10 17:13:00,1.54797,1.54805,1.54781,1.54798,298000003.0
2005-03-10 17:14:00,1.54801,1.54819,1.54796,1.54797,307099998.0
2005-03-10 17:15:00,1.54812,1.5482,1.54796,1.54805,257900000.0
2005-03-10 17:16:00,1.54823,1.54839,1.54808,1.54822,357600002.0
2005-03-10 17:17:00,1.54813,1.54833,1.54809,1.54833,183400002.0
2005-03-10 17:18:00,1.5483,1.5483,1.54811,1.54811,110399999.0
2005-03-10 17:19:00,1.5484,1.54843,1.5482,1.5482,218100003.0
2005-03-10 17:20:00,1.54851,1.54851,1.54818,1.54818,179600001.0
2005-03-10 17:21:00,1.54811,1.54828,1.54811,1.54812,404800007.0
2005-03-10 17:22:00,1.54824,1.54836,1.54817,1.54823,229600005.0
2005-03-10 17:23:00,1.54835,1.54837,1.54818,1.54818,180099998.0
2005-03-10 17:24:00,1.54812,1.54822,1.54791,1.54805,406699998.0
2005-03-10 17:25:00,1.54814,1.54814,1.54781,1.54789,444199999.0
2005-03-10 17:26:00,1.54802,1.54802,1.54789,1.54791,155000000.0
2005-03-10 17:27:00,1.54785,1.54803,1.54785,1.54796,286900000.0
2005-03-10 17:28:00,1.5477,1.548,1.5477,1.5479,263199998.0
2005-03-10 17:29:00,1.54788,1.54796,1.54775,1.54791,146900001.0
2005-03-10 17:30:00,1.54783,1.54801,1.54772,1.54801,235399999.0
2005-03-10 17:31:00,1.54798,1.54798,1.54774,1.5478,400400007.0
2005-03-10 17:32:00,1.54764,1.548,1.54764,1.5478,301900000.0
2005-03-10 17:33:00,1.54787,1.54794,1.54777,1.54778,244800002.0
2005-03-10 17:34:00,1.54783,1.54805,1.5478,1.54791,447200001.0
2005-03-10 17:35:00,1.54789,1.54798,1.54775,1.54785,146700000.0
2005-03-10 17:36:00,1.54753,1.54793,1.54753,1.54779,432900005.0
2005-03-10 17:37:00,1.54795,1.54804,1.54783,1.54784,302200000.0
2005-03-10 17:38:00,1.54778,1.54797,1.54775,1.54797,203700000.0
2005-03-10 17:39:00,1.54795,1.54799,1.54782,1.54789,164599998.0
2005-03-10 17:40:00,1.5477,1.548,1.5477,1.54795,417700003.0
2005-03-10 17:41:00,1.54798,1.54805,1.54784,1.54787,294999999.0
2005-03-10 17:42:00,1.54797,1.54805,1.54784,1.54798,272700002.0
2005-03-10 17:43:00,1.54792,1.54805,1.54777,1.54784,287500003.0
2005-03-10 17:44:00,1.54774,1.54812,1.54774,1.548,309099996.0
2005-03-10 17:45:00,1.54789,1.54801,1.54779,1.5478,448100004.0
2005-03-10 17:46:00,1.54811,1.5482,1.54801,1.54813,400000000.0
2005-03-10 17:47:00,1.54832,1.54834,1.54796,1.54796,194200002.0
2005-03-10 17:48:00,1.54805,1.54828,1.54786,1.54813,197300002.0
2005-03-10 17:49:00,1.54824,1.54826,1.54798,1.54811,398999997.0
2005-03-10 17:50:00,1.54813,1.54828,1.5481,1.5482,217700005.0
2005-03-10 17:51:00,1.54811,1.54823,1.54799,1.54815,161500002.0
2005-03-10 17:52:00,1.54809,1.54824,1.54804,1.54817,289100002.0
2005-03-10 17:53:00,1.54823,1.5483,1.54799,1.54801,223300000.0
2005-03-10 17:54:00,1.54818,1.54834,1.54806,1.5482,256100001.0
2005-03-10 17:55:00,1.54812,1.5483,1.54807,1.54815,342700003.0
2005-03-10 17:56:00,1.54804,1.54825,1.54802,1.54821,295200001.0
2005-03-10 17:57:00,1.54816,1.54816,1.54804,1.54804,84700001.0
2005-03-10 17:58:00,1.54787,1.54817,1.54787,1.54814,202899998.0
2005-03-10 17:59:00,1.54789,1.54819,1.54789,1.54791,313200002.0
2005-03-10 18:00:00,1.54786,1.5481,1.54786,1.54807,196000004.0
2005-03-10 18:01:00,1.5484,1.5485,1.5484,1.5484,2145100012.0
2005-03-10 18:03:00,1.5484,1.5485,1.5484,1.5485,2145100012.0
2005-03-10 18:04:00,1.5484,1.5484,1.5484,1.5484,2145100012.0
2005-03-10 18:05:00,1.5484,1.5485,1.5484,1.5485,2145100012.0
2005-03-10 18:06:00,1.5486,1.5486,1.5484,1.5484,2145100012.0
2005-03-10 18:07:00,1.5485,1.5485,1.5484,1.5484,2145100012.0
2005-03-10 18:08:00,1.5485,1.5485,1.5484,1.5484,2145100012.0
2005-03-10 18:09:00,1.5481,1.54841,1.54806,1.54825,2145100012.0
2005-03-10 18:10:00,1.5484,1.54859,1.54827,1.54834,2092500000.0
2005-03-10 18:11:00,1.54847,1.5487,1.5483,1.5485,1413299990.0
2005-03-10 18:12:00,1.5485,1.54858,1.54829,1.54848,1916300001.0
2005-03-10 18:13:00,1.54862,1.54862,1.54831,1.54831,1192100006.0
2005-03-10 18:14:00,1.5482,1.5482,1.548,1.5481,997600004.0
2005-03-10 18:15:00,1.54848,1.54858,1.54832,1.54851,997600004.0
2005-03-10 18:16:00,1.5482,1.5482,1.5477,1.548,1842399999.0
2005-03-10 18:17:00,1.54823,1.54832,1.54787,1.548,1842399999.0
2005-03-10 18:18:00,1.54772,1.54819,1.54764,1.54816,878800004.0
2005-03-10 18:19:00,1.54823,1.54835,1.5478,1.54796,2095600010.0
2005-03-10 18:21:00,1.54805,1.54805,1.54776,1.54776,906100009.0
2005-03-10 18:22:00,1.54793,1.54793,1.54759,1.54759,1082799994.0
2005-03-10 18:23:00,1.5482,1.5482,1.5482,1.5482,1154400013.0
2005-03-10 18:24:00,1.5482,1.5482,1.5481,1.5482,1154400013.0
2005-03-10 18:25:00,1.5482,1.5482,1.548,1.548,1154400013.0
2005-03-10 18:26:00,1.5481,1.5481,1.548,1.548,1154400013.0
2005-03-10 18:27:00,1.5477,1.5479,1.54755,1.54763,1154400013.0
2005-03-10 18:28:00,1.5477,1.5478,1.5476,1.5478,1945300000.0
2005-03-10 18:29:00,1.54754,1.54756,1.54735,1.54736,1945300000.0
2005-03-10 18:30:00,1.54748,1.54754,1.54735,1.54736,910200001.0
2005-03-10 18:31:00,1.54733,1.54756,1.54733,1.54739,1159499998.0
2005-03-10 18:32:00,1.54752,1.54752,1.54705,1.54705,1204000009.0
2005-03-10 18:33:00,1.54732,1.54747,1.54723,1.54737,2030300005.0
2005-03-10 18:34:00,1.5482,1.5482,1.5481,1.5481,1818300009.0
2005-03-10 18:35:00,1.54755,1.54761,1.5474,1.5475,1818300009.0
2005-03-10 18:36:00,1.54768,1.54781,1.54762,1.54762,1307499997.0
2005-03-10 18:37:00,1.54777,1.5479,1.54762,1.54775,1963299998.0
2005-03-10 18:38:00,1.54781,1.54794,1.54766,1.54776,1618599998.0
2005-03-10 18:39:00,1.54788,1.54804,1.54784,1.54804,1747699999.0
2005-03-10 18:40:00,1.5484,1.5484,1.5484,1.5484,1237000003.0
2005-03-10 18:41:00,1.54778,1.54794,1.54764,1.54777,1237000003.0
2005-03-10 18:42:00,1.54788,1.54809,1.54769,1.54769,1439699999.0
2005-03-10 18:43:00,1.5478,1.5478,1.54746,1.5475,417899997.0
2005-03-10 18:44:00,1.54755,1.54757,1.54717,1.54724,870400008.0
2005-03-10 18:45:00,1.54745,1.54751,1.54718,1.54733,595799997.0
2005-03-10 18:46:00,1.54753,1.54766,1.54736,1.54753,243000000.0
2005-03-10 18:47:00,1.54766,1.54766,1.54746,1.54747,221599998.0
2005-03-10 18:48:00,1.54766,1.54808,1.54761,1.54795,1514199994.0
2005-03-10 18:49:00,1.54809,1.54815,1.54795,1.54807,345900000.0
2005-03-10 18:50:00,1.5479,1.54806,1.54781,1.54797,624900005.0
2005-03-10 18:51:00,1.54794,1.54819,1.5479,1.54805,1614800012.0
2005-03-10 18:52:00,1.54815,1.54844,1.54814,1.54842,1469900007.0
2005-03-10 18:53:00,1.54852,1.54871,1.54844,1.54848,1117800004.0
2005-03-10 18:54:00,1.5484,1.54851,1.54832,1.54835,674600005.0
2005-03-10 18:55:00,1.54837,1.54844,1.54819,1.54835,1599199984.0
2005-03-10 18:56:00,1.5484,1.54852,1.54827,1.54845,976899999.0
2005-03-10 18:57:00,1.54836,1.54844,1.54823,1.54837,785300002.0
2005-03-10 18:58:00,1.54837,1.54844,1.54808,1.5483,952100001.0
2005-03-10 18:59:00,1.54831,1.54839,1.54812,1.54819,1614600008.0
2005-03-10 19:00:00,1.54828,1.54841,1.54816,1.5482,492500000.0
2005-03-10 19:01:00,1.54831,1.54843,1.5482,1.54835,464099998.0
2005-03-10 19:02:00,1.5481,1.54834,1.54803,1.54823,932500002.0
2005-03-10 19:03:00,1.54821,1.54839,1.54813,1.54827,574400001.0
2005-03-10 19:04:00,1.54839,1.54839,1.54821,1.54821,415700000.0
2005-03-10 19:05:00,1.54837,1.54844,1.54822,1.54839,771800006.0
2005-03-10 19:06:00,1.54829,1.54845,1.54821,1.54831,1953000000.0
2005-03-10 19:07:00,1.54821,1.54838,1.54811,1.54827,940600009.0
2005-03-10 19:08:00,1.5483,1.54847,1.54823,1.54831,1472400005.0
2005-03-10 19:09:00,1.54806,1.54822,1.54758,1.54818,1789600003.0
2005-03-10 19:10:00,1.54807,1.54832,1.54755,1.54832,842800003.0
2005-03-10 19:11:00,1.54826,1.54834,1.54801,1.54801,1348900002.0
2005-03-10 19:12:00,1.54739,1.54806,1.54739,1.54789,801400002.0
2005-03-10 19:13:00,1.54802,1.54816,1.54787,1.54805,517200003.0
2005-03-10 19:14:00,1.54793,1.54805,1.54785,1.54795,327000000.0
2005-03-10 19:15:00,1.54788,1.548,1.54783,1.5479,1210399998.0
2005-03-10 19:16:00,1.54792,1.54801,1.54744,1.54764,600099997.0
2005-03-10 19:17:00,1.54774,1.54793,1.54768,1.54783,836700005.0
2005-03-10 19:18:00,1.54783,1.54794,1.54775,1.54787,632899999.0
2005-03-10 19:19:00,1.54772,1.54796,1.5477,1.54796,826999998.0
2005-03-10 19:20:00,1.54796,1.54803,1.54773,1.54791,1053699993.0
2005-03-10 19:21:00,1.54789,1.54801,1.54778,1.54782,1068400013.0
2005-03-10 19:22:00,1.54792,1.54798,1.5477,1.5478,384200001.0
2005-03-10 19:23:00,1.54782,1.54798,1.54773,1.54787,454400002.0
2005-03-10 19:24:00,1.54788,1.54805,1.5478,1.54805,522800000.0
2005-03-10 19:25:00,1.54788,1.5481,1.54779,1.54789,925399996.0
2005-03-10 19:26:00,1.54787,1.54789,1.54751,1.54752,977700003.0
2005-03-10 19:27:00,1.54738,1.54767,1.54738,1.54756,1347600003.0
2005-03-10 19:28:00,1.54746,1.54767,1.54743,1.54754,470599995.0
2005-03-10 19:29:00,1.54764,1.54781,1.54748,1.54763,732500000.0
2005-03-10 19:30:00,1.5487,1.5487,1.5487,1.5487,1252800007.0
2005-03-10 19:31:00,1.54782,1.54796,1.54768,1.54786,1252800007.0
2005-03-10 19:32:00,1.54774,1.54798,1.54774,1.54787,789500000.0
2005-03-10 19:33:00,1.54792,1.54811,1.54782,1.54789,760500005.0
2005-03-10 19:34:00,1.54806,1.54812,1.54785,1.54785,1654099999.0
2005-03-10 19:35:00,1.54783,1.5481,1.54767,1.54798,915999999.0
2005-03-10 19:36:00,1.54815,1.54827,1.5478,1.54793,622600000.0
2005-03-10 19:37:00,1.54832,1.54849,1.54774,1.54774,409900006.0
2005-03-10 19:38:00,1.54762,1.54818,1.54762,1.548,691300007.0
2005-03-10 19:39:00,1.54801,1.54833,1.54777,1.548,1329500004.0
2005-03-10 19:40:00,1.54817,1.54836,1.5481,1.54821,465700004.0
2005-03-10 19:41:00,1.54833,1.54844,1.5481,1.5481,448200002.0
2005-03-10 19:42:00,1.5481,1.54831,1.54799,1.54813,861600005.0
2005-03-10 19:43:00,1.54822,1.54826,1.54802,1.54802,459100001.0
2005-03-10 19:44:00,1.54818,1.54827,1.54805,1.54806,1064500000.0
2005-03-10 19:45:00,1.54807,1.5483,1.54803,1.5483,224600000.0
2005-03-10 19:46:00,1.54841,1.54855,1.5483,1.5483,607200000.0
2005-03-10 19:47:00,1.54861,1.54865,1.54847,1.54854,301399999.0
2005-03-10 19:48:00,1.5486,1.5486,1.54828,1.54852,670100003.0
2005-03-10 19:49:00,1.54864,1.54869,1.54844,1.54861,1484299994.0
2005-03-10 19:50:00,1.54852,1.54875,1.54852,1.54862,265099998.0
2005-03-10 19:51:00,1.54851,1.54871,1.54844,1.5486,504300005.0
2005-03-10 19:52:00,1.54863,1.54873,1.54848,1.54865,283899999.0
2005-03-10 19:53:00,1.54853,1.54862,1.54828,1.54845,506900001.0
2005-03-10 19:54:00,1.54836,1.5485,1.54817,1.54824,378899999.0
2005-03-10 19:55:00,1.54827,1.54834,1.54807,1.5482,660100010.0
2005-03-10 19:56:00,1.54809,1.54828,1.54803,1.54828,1196100004.0
2005-03-10 19:57:00,1.54837,1.54837,1.54813,1.54813,1474000001.0
2005-03-10 19:58:00,1.54808,1.54832,1.54807,1.54823,1558399985.0
2005-03-10 19:59:00,1.54833,1.54849,1.54813,1.54821,978299999.0
2005-03-10 20:00:00,1.54831,1.54842,1.54816,1.54828,636500001.0
2005-03-10 20:01:00,1.5483,1.54835,1.54809,1.54827,738399997.0
2005-03-10 20:02:00,1.54825,1.54825,1.54808,1.54812,414100004.0
2005-03-10 20:03:00,1.54796,1.5481,1.54786,1.54795,209300004.0
2005-03-10 20:04:00,1.54795,1.54808,1.5476,1.54761,363699994.0
2005-03-10 20:05:00,1.54749,1.54768,1.5474,1.54768,503600002.0
2005-03-10 20:06:00,1.54766,1.54773,1.54754,1.54757,389600002.0
2005-03-10 20:07:00,1.54762,1.54781,1.5476,1.54762,334200003.0
2005-03-10 20:08:00,1.5477,1.54798,1.54765,1.5477,1088700006.0
2005-03-10 20:09:00,1.54775,1.54794,1.54768,1.54793,187599999.0
2005-03-10 20:10:00,1.54799,1.54815,1.54798,1.54815,313800003.0
2005-03-10 20:11:00,1.54816,1.54816,1.54796,1.548,638000006.0
2005-03-10 20:12:00,1.54807,1.5482,1.54795,1.54798,345900000.0
2005-03-10 20:13:00,1.54833,1.54834,1.54799,1.54808,1608700000.0
2005-03-10 20:14:00,1.54811,1.54835,1.54806,1.54822,420300002.0
2005-03-10 20:15:00,1.54822,1.54848,1.54814,1.54829,1147600002.0
2005-03-10 20:16:00,1.54842,1.54842,1.5482,1.5482,2002700012.0
2005-03-10 20:17:00,1.54836,1.54846,1.54823,1.54841,481800004.0
2005-03-10 20:18:00,1.54845,1.54846,1.54823,1.54823,437900002.0
2005-03-10 20:19:00,1.5485,1.5486,1.5485,1.5485,686100003.0
2005-03-10 20:21:00,1.54833,1.54839,1.5482,1.54832,686100003.0
2005-03-10 20:22:00,1.54825,1.54839,1.54813,1.54828,528699998.0
2005-03-10 20:23:00,1.54814,1.54833,1.54805,1.54821,1077300005.0
2005-03-10 20:24:00,1.54813,1.54836,1.54799,1.54822,535999997.0
2005-03-10 20:25:00,1.54814,1.54842,1.5481,1.54819,974299998.0
2005-03-10 20:26:00,1.54829,1.54841,1.5482,1.5482,263999997.0
2005-03-10 20:27:00,1.54845,1.54845,1.54825,1.54837,415400000.0
2005-03-10 20:29:00,1.54864,1.54864,1.5483,1.54835,1377300000.0
2005-03-10 20:31:00,1.5484,1.5484,1.5482,1.5483,680399999.0
2005-03-10 20:32:00,1.5484,1.5484,1.5484,1.5484,680399999.0
2005-03-10 20:33:00,1.54865,1.54865,1.5483,1.54832,680399999.0
2005-03-10 20:34:00,1.54838,1.54862,1.54838,1.54862,426000001.0
2005-03-10 20:35:00,1.54847,1.54864,1.54843,1.54853,486500001.0
2005-03-10 20:36:00,1.54855,1.54867,1.54836,1.54847,590400000.0
2005-03-10 20:37:00,1.5484,1.54853,1.54821,1.54835,1154300002.0
2005-03-10 20:38:00,1.54835,1.54854,1.54826,1.54852,1656900006.0
2005-03-10 20:39:00,1.54859,1.54861,1.54834,1.54834,1255899998.0
2005-03-10 20:40:00,1.54861,1.54873,1.54841,1.54856,1203200013.0
2005-03-10 20:41:00,1.54873,1.54891,1.54842,1.54859,491399998.0
2005-03-10 20:42:00,1.54883,1.54902,1.54859,1.54875,308200001.0
2005-03-10 20:43:00,1.54894,1.54908,1.54865,1.54877,668300007.0
2005-03-10 20:44:00,1.54884,1.5492,1.54872,1.54885,1319800008.0
2005-03-10 20:45:00,1.5489,1.5491,1.54878,1.54888,951200001.0
2005-03-10 20:46:00,1.54909,1.54909,1.54879,1.54896,297199999.0
2005-03-10 20:47:00,1.54903,1.54916,1.54889,1.54902,680300001.0
2005-03-10 20:48:00,1.54903,1.54927,1.54889,1.54894,1755900003.0
2005-03-10 20:49:00,1.54889,1.54918,1.54882,1.54913,926000004.0
2005-03-10 20:50:00,1.54915,1.54937,1.54903,1.54919,1990800002.0
2005-03-10 20:51:00,1.54921,1.54922,1.54902,1.54902,448000005.0
2005-03-10 20:52:00,1.54924,1.54924,1.54894,1.54913,1394700003.0
2005-03-10 20:53:00,1.54918,1.54924,1.54905,1.54905,1465600010.0
2005-03-10 20:54:00,1.54889,1.54915,1.54861,1.54908,1050400011.0
2005-03-10 20:55:00,1.54908,1.54908,1.54894,1.54894,668499999.0
2005-03-10 20:56:00,1.5483,1.5484,1.5483,1.5484,1351799998.0
2005-03-10 20:57:00,1.5484,1.5484,1.5482,1.5484,1351799998.0
2005-03-10 20:58:00,1.5483,1.5484,1.5483,1.5483,1351799998.0
2005-03-10 20:59:00,1.5484,1.5484,1.5482,1.5482,1351799998.0
2005-03-10 21:00:00,1.5483,1.5484,1.5482,1.5483,1351799998.0
2005-03-10 21:01:00,1.5482,1.5483,1.5482,1.5482,1351799998.0
2005-03-10 21:02:00,1.54876,1.54907,1.54868,1.54888,1351799998.0
2005-03-10 21:03:00,1.54887,1.54897,1.54871,1.54881,1290500007.0
2005-03-10 21:04:00,1.54873,1.54873,1.54842,1.54842,215899996.0
2005-03-10 21:05:00,1.5486,1.54891,1.54839,1.54852,814100006.0
2005-03-10 21:06:00,1.54853,1.54871,1.54829,1.54843,299899999.0
2005-03-10 21:07:00,1.54848,1.54849,1.54833,1.54838,466600004.0
2005-03-10 21:08:00,1.54849,1.54853,1.54828,1.54845,427200001.0
2005-03-10 21:09:00,1.54848,1.54859,1.54836,1.54837,478699999.0
2005-03-10 21:10:00,1.54857,1.54863,1.5485,1.54854,894500009.0
2005-03-10 21:11:00,1.54857,1.54864,1.54844,1.54847,487899999.0
2005-03-10 21:12:00,1.54846,1.54853,1.54836,1.54853,257699998.0
2005-03-10 21:13:00,1.5484,1.54853,1.54839,1.54848,1192200007.0
2005-03-10 21:14:00,1.54841,1.54844,1.54823,1.54831,885000003.0
2005-03-10 21:15:00,1.54835,1.54843,1.5481,1.54825,863999995.0
2005-03-10 21:16:00,1.5482,1.54837,1.54806,1.54821,479099995.0
2005-03-10 21:17:00,1.5483,1.54835,1.54818,1.54818,1451300001.0
2005-03-10 21:18:00,1.54838,1.54843,1.54813,1.54821,759400001.0
2005-03-10 21:19:00,1.54826,1.54841,1.54809,1.54828,618100005.0
2005-03-10 21:22:00,1.54825,1.54845,1.5481,1.5483,1936300001.0
2005-03-10 21:23:00,1.54828,1.54841,1.54808,1.5483,1186399993.0
2005-03-10 21:24:00,1.54833,1.54846,1.54831,1.54842,526699997.0
2005-03-10 21:25:00,1.54847,1.54854,1.54803,1.54814,1439200005.0
2005-03-10 21:26:00,1.54819,1.54835,1.54815,1.54823,618500000.0
2005-03-10 21:27:00,1.54829,1.54835,1.54822,1.54835,533299997.0
2005-03-10 21:28:00,1.5483,1.54835,1.54814,1.54814,716199999.0
2005-03-10 21:29:00,1.54827,1.54832,1.54812,1.54818,483999998.0
2005-03-10 21:30:00,1.54814,1.54827,1.5481,1.54825,404500002.0
2005-03-10 21:31:00,1.54819,1.54819,1.54787,1.54792,546399998.0
2005-03-10 21:32:00,1.54808,1.54827,1.54794,1.54815,2003400001.0
2005-03-10 21:33:00,1.54821,1.54831,1.54813,1.54814,285500000.0
2005-03-10 21:34:00,1.5482,1.54825,1.54808,1.54811,1407600000.0
2005-03-10 21:35:00,1.54832,1.54835,1.54808,1.54808,852800002.0
2005-03-10 21:36:00,1.54814,1.54823,1.548,1.54811,231800000.0
2005-03-10 21:37:00,1.54804,1.5482,1.54803,1.54816,337600004.0
2005-03-10 21:38:00,1.54818,1.54825,1.54802,1.54817,241000001.0
2005-03-10 21:39:00,1.54813,1.54833,1.54805,1.54824,239900002.0
2005-03-10 21:40:00,1.54809,1.54825,1.54804,1.54817,780000006.0
2005-03-10 21:41:00,1.54804,1.5483,1.54803,1.54827,745500005.0
2005-03-10 21:42:00,1.54834,1.54854,1.54823,1.54831,590100000.0
2005-03-10 21:43:00,1.54851,1.54864,1.54843,1.54848,1237699996.0
2005-03-10 21:44:00,1.5487,1.54887,1.54856,1.54856,1334599999.0
2005-03-10 21:45:00,1.54891,1.54891,1.54848,1.54848,606799993.0
2005-03-10 21:46:00,1.54847,1.54857,1.54824,1.54825,1331599998.0
2005-03-10 21:47:00,1.5484,1.54852,1.54826,1.5483,1042099997.0
2005-03-10 21:48:00,1.54833,1.54857,1.54832,1.54857,454899998.0
2005-03-10 21:49:00,1.54844,1.54853,1.54826,1.54838,1285100000.0
2005-03-10 21:50:00,1.54826,1.54838,1.54819,1.54831,200499997.0
2005-03-10 21:51:00,1.54827,1.54829,1.54809,1.54813,574800000.0
2005-03-10 21:52:00,1.54822,1.54841,1.54803,1.54816,1935200008.0
2005-03-10 21:53:00,1.54815,1.54827,1.54801,1.54823,534999998.0
2005-03-10 21:54:00,1.54817,1.54823,1.54809,1.54819,298300001.0
2005-03-10 21:55:00,1.54814,1.54832,1.54804,1.54819,521399996.0
2005-03-10 21:56:00,1.54816,1.54823,1.54801,1.54818,483999999.0
2005-03-10 21:57:00,1.5482,1.54826,1.54807,1.54817,611099996.0
2005-03-10 21:58:00,1.54816,1.54823,1.54804,1.54816,671400005.0
2005-03-10 21:59:00,1.54809,1.54819,1.54801,1.54801,999800008.0
2005-03-10 22:00:00,1.54798,1.54822,1.54787,1.54814,761600005.0
2005-03-10 22:01:00,1.54817,1.54823,1.54813,1.54816,225099998.0
2005-03-10 22:02:00,1.54804,1.54812,1.54775,1.54788,1279599992.0
2005-03-10 22:03:00,1.54793,1.54821,1.54787,1.54802,348700000.0
2005-03-10 22:04:00,1.54791,1.54806,1.54779,1.54805,774700000.0
2005-03-10 22:05:00,1.54805,1.54805,1.54784,1.54795,503600002.0
2005-03-10 22:06:00,1.54804,1.54804,1.5478,1.54788,697099998.0
2005-03-10 22:07:00,1.54789,1.54808,1.5478,1.54786,393700005.0
2005-03-10 22:08:00,1.54793,1.54804,1.54784,1.54788,548500000.0
2005-03-10 22:09:00,1.54795,1.54816,1.5479,1.54812,415999996.0
2005-03-10 22:10:00,1.54825,1.54832,1.54812,1.54825,185499996.0
2005-03-10 22:11:00,1.54807,1.54841,1.54801,1.54841,181799998.0
2005-03-10 22:12:00,1.54833,1.54837,1.5481,1.54824,646000000.0
2005-03-10 22:13:00,1.54838,1.5484,1.54819,1.5482,262999998.0
2005-03-10 22:14:00,1.54839,1.54843,1.54819,1.54826,195300000.0
2005-03-10 22:15:00,1.54825,1.54851,1.54824,1.54845,842699999.0
2005-03-10 22:16:00,1.54831,1.54849,1.548,1.54805,203100000.0
2005-03-10 22:17:00,1.54829,1.54845,1.54812,1.54831,468100004.0
2005-03-10 22:18:00,1.548,1.54829,1.54787,1.54806,192500002.0
2005-03-10 22:19:00,1.54819,1.5484,1.54813,1.5484,391700003.0
2005-03-10 22:20:00,1.54835,1.5484,1.5482,1.5484,401200001.0
2005-03-10 22:21:00,1.54827,1.54836,1.54813,1.54824,270999999.0
2005-03-10 22:22:00,1.54824,1.54836,1.54804,1.54812,858800006.0
2005-03-10 22:23:00,1.5484,1.5484,1.548,1.548,224800002.0
2005-03-10 22:24:00,1.54811,1.54829,1.548,1.54804,277499998.0
2005-03-10 22:25:00,1.54836,1.54836,1.548,1.548,761299998.0
2005-03-10 22:26:00,1.5482,1.5483,1.54803,1.54825,795200002.0
2005-03-10 22:27:00,1.54806,1.54826,1.54784,1.54812,206900000.0
2005-03-10 22:28:00,1.54804,1.5483,1.54804,1.54823,601700003.0
2005-03-10 22:29:00,1.54815,1.54832,1.54808,1.54815,758399998.0
2005-03-10 22:30:00,1.5481,1.54835,1.54804,1.5483,718000000.0
2005-03-10 22:31:00,1.54808,1.54825,1.54794,1.54825,249899999.0
2005-03-10 22:32:00,1.54828,1.54831,1.54811,1.54811,293600006.0
2005-03-10 22:33:00,1.54807,1.54822,1.54805,1.54813,220600002.0
2005-03-10 22:34:00,1.54813,1.54813,1.5479,1.54792,435100000.0
2005-03-10 22:35:00,1.54808,1.54813,1.54793,1.54793,329599999.0
2005-03-10 22:36:00,1.54805,1.54826,1.54803,1.54812,1000500014.0
2005-03-10 22:37:00,1.54816,1.54816,1.54794,1.54794,377299999.0
2005-03-10 22:38:00,1.54796,1.54803,1.54776,1.54786,376300002.0
2005-03-10 22:39:00,1.548,1.54805,1.54769,1.54787,740499993.0
2005-03-10 22:40:00,1.54812,1.54819,1.54778,1.54803,566300005.0
2005-03-10 22:41:00,1.54793,1.54815,1.54793,1.5481,502700003.0
2005-03-10 22:42:00,1.54804,1.5482,1.54791,1.54798,569300003.0
2005-03-10 22:43:00,1.5482,1.5484,1.54792,1.54818,1467199990.0
2005-03-10 22:44:00,1.54833,1.54835,1.54796,1.54821,431499996.0
2005-03-10 22:45:00,1.54818,1.54835,1.54786,1.54803,187299999.0
2005-03-10 22:46:00,1.54793,1.54817,1.54789,1.54817,156600003.0
2005-03-10 22:47:00,1.54809,1.54831,1.54809,1.54831,142700000.0
2005-03-10 22:48:00,1.54809,1.54825,1.54801,1.54825,319100000.0
2005-03-10 22:49:00,1.54819,1.54835,1.5481,1.54825,831500001.0
2005-03-10 22:50:00,1.5483,1.5483,1.54807,1.54807,321600000.0
2005-03-10 22:51:00,1.54825,1.54833,1.54809,1.54817,381800001.0
2005-03-10 22:52:00,1.54812,1.54832,1.54791,1.54827,419299999.0
2005-03-10 22:53:00,1.54826,1.54838,1.54814,1.54822,194499999.0
2005-03-10 22:54:00,1.54816,1.54836,1.54805,1.54824,459800000.0
2005-03-10 22:55:00,1.54829,1.54831,1.54807,1.54807,355400002.0
2005-03-10 22:56:00,1.54823,1.54827,1.54808,1.54827,125100000.0
2005-03-10 22:57:00,1.54817,1.54829,1.54803,1.54805,341500007.0
2005-03-10 22:58:00,1.54825,1.54845,1.54818,1.54829,175300002.0
2005-03-10 22:59:00,1.54809,1.54834,1.54791,1.54819,521700002.0
2005-03-10 23:00:00,1.54805,1.5481,1.5477,1.54772,182200001.0
2005-03-10 23:01:00,1.54836,1.54836,1.54808,1.54816,248800001.0
2005-03-10 23:02:00,1.54818,1.54836,1.54818,1.54829,171799998.0
2005-03-10 23:03:00,1.54828,1.54833,1.54814,1.54822,351600003.0
2005-03-10 23:04:00,1.54809,1.54835,1.54803,1.54835,481699999.0
2005-03-10 23:05:00,1.54829,1.54829,1.54808,1.54808,142299998.0
2005-03-10 23:06:00,1.54829,1.54842,1.54809,1.54816,361900000.0
2005-03-10 23:07:00,1.5483,1.54835,1.54816,1.54816,235000002.0
2005-03-10 23:08:00,1.54809,1.54829,1.54809,1.54829,39200000.0
2005-03-10 23:09:00,1.54816,1.54835,1.54812,1.54822,282900000.0
2005-03-10 23:10:00,1.54822,1.54822,1.54796,1.54802,263599998.0
2005-03-10 23:11:00,1.5481,1.54815,1.54788,1.54792,279700007.0
2005-03-10 23:12:00,1.54791,1.54815,1.54785,1.54802,268400002.0
2005-03-10 23:13:00,1.5482,1.54828,1.54808,1.54828,107499998.0
2005-03-10 23:14:00,1.5482,1.54828,1.5481,1.54828,82300001.0
2005-03-10 23:15:00,1.54833,1.54844,1.54825,1.54835,382700001.0
2005-03-10 23:16:00,1.54851,1.54851,1.54828,1.54836,277100000.0
2005-03-10 23:17:00,1.54845,1.54845,1.54819,1.54831,454700007.0
2005-03-10 23:18:00,1.54839,1.54846,1.54821,1.54833,242500001.0
2005-03-10 23:19:00,1.5481,1.54832,1.54802,1.54815,354800002.0
2005-03-10 23:20:00,1.54827,1.54835,1.54817,1.54827,37500000.0
2005-03-10 23:21:00,1.54827,1.5483,1.54814,1.5482,257300001.0
2005-03-10 23:22:00,1.54821,1.5483,1.54803,1.54819,192500001.0
2005-03-10 23:23:00,1.54816,1.54835,1.54816,1.54821,292699998.0
2005-03-10 23:24:00,1.54817,1.54817,1.54788,1.5479,268999995.0
2005-03-10 23:25:00,1.54809,1.54825,1.54788,1.54808,268000004.0
2005-03-10 23:26:00,1.54821,1.54826,1.54807,1.54817,232099999.0
2005-03-10 23:27:00,1.54818,1.54822,1.54814,1.54816,28700000.0
2005-03-10 23:28:00,1.5482,1.54827,1.54812,1.54812,274200000.0
2005-03-10 23:29:00,1.54809,1.54831,1.54809,1.54831,226000000.0
2005-03-10 23:30:00,1.54821,1.5483,1.54798,1.54813,336200003.0
2005-03-10 23:31:00,1.5482,1.54834,1.54816,1.54827,196200001.0
2005-03-10 23:32:00,1.548,1.5482,1.54792,1.54818,300500004.0
2005-03-10 23:33:00,1.54822,1.54827,1.54801,1.54825,400100005.0
2005-03-10 23:34:00,1.54837,1.54838,1.54819,1.54819,317799998.0
2005-03-10 23:35:00,1.54827,1.54833,1.54815,1.54833,243000003.0
2005-03-10 23:36:00,1.54826,1.54841,1.54819,1.54833,320900001.0
2005-03-10 23:37:00,1.54829,1.54829,1.54814,1.54814,43899999.0
2005-03-10 23:38:00,1.54838,1.54838,1.54809,1.54816,209199998.0
2005-03-10 23:39:00,1.54828,1.54829,1.54808,1.54808,409699998.0
2005-03-10 23:40:00,1.54811,1.54825,1.54805,1.54813,191599996.0
2005-03-10 23:41:00,1.54832,1.54832,1.54806,1.54811,301900003.0
2005-03-10 23:42:00,1.5482,1.54838,1.54811,1.54811,197099999.0
2005-03-10 23:43:00,1.54819,1.54829,1.54816,1.54824,119100002.0
2005-03-10 23:44:00,1.54815,1.54829,1.54802,1.54819,317300006.0
2005-03-10 23:45:00,1.54833,1.54833,1.54808,1.5482,404299995.0
2005-03-10 23:46:00,1.54816,1.54828,1.54807,1.54819,250600001.0
2005-03-10 23:47:00,1.54822,1.54824,1.548,1.548,298099997.0
2005-03-10 23:48:00,1.54799,1.5481,1.54795,1.54808,181700000.0
2005-03-10 23:49:00,1.5481,1.54817,1.54792,1.54805,63299999.0
2005-03-10 23:50:00,1.548,1.54815,1.548,1.54815,256400004.0
2005-03-10 23:51:00,1.5481,1.54815,1.54801,1.54801,146099999.0
2005-03-10 23:52:00,1.54801,1.54815,1.54788,1.54815,255700006.0
2005-03-10 23:53:00,1.54803,1.54815,1.54782,1.54815,195199998.0
2005-03-10 23:54:00,1.54807,1.54824,1.54787,1.54805,300300001.0
2005-03-10 23:55:00,1.5481,1.5481,1.54792,1.54792,60200000.0
2005-03-10 23:56:00,1.54806,1.5481,1.5479,1.5479,183200000.0
2005-03-10 23:57:00,1.54815,1.54815,1.54784,1.54784,195200002.0
2005-03-10 23:58:00,1.54791,1.54794,1.54777,1.54783,111700001.0
2005-03-10 23:59:00,1.54794,1.54801,1.54787,1.54793,117300001.0
2005-03-11 00:00:00,1.54805,1.54805,1.548,1.548,105300000.0
2005-03-11 00:01:00,1.54822,1.54827,1.54798,1.54813,334900001.0
2005-03-11 00:02:00,1.5478,1.54823,1.5478,1.54812,352900003.0
2005-03-11 00:03:00,1.548,1.54815,1.54791,1.54806,408500002.0
2005-03-11 00:04:00,1.54804,1.54804,1.54769,1.54804,216100003.0
2005-03-11 00:05:00,1.54815,1.54815,1.54777,1.54786,211500002.0
2005-03-11 00:06:00,1.54794,1.54812,1.54776,1.54788,283899998.0
2005-03-11 00:07:00,1.54789,1.54806,1.5478,1.5478,416699994.0
2005-03-11 00:08:00,1.54784,1.54799,1.54773,1.5478,387300002.0
2005-03-11 00:09:00,1.54817,1.54829,1.54784,1.54801,454200001.0
2005-03-11 00:10:00,1.54818,1.54818,1.54777,1.54801,269099999.0
2005-03-11 00:11:00,1.54797,1.54798,1.54772,1.54776,305200000.0
2005-03-11 00:12:00,1.54773,1.54793,1.54771,1.54772,295000000.0
2005-03-11 00:13:00,1.54792,1.54798,1.54734,1.54776,348899999.0
2005-03-11 00:14:00,1.54799,1.54815,1.54785,1.54806,504400003.0
2005-03-11 00:15:00,1.5479,1.54804,1.54785,1.54802,159899999.0
2005-03-11 00:16:00,1.5479,1.5481,1.54788,1.54798,479600002.0
2005-03-11 00:17:00,1.548,1.54803,1.54773,1.54782,448700002.0
2005-03-11 00:18:00,1.54783,1.54796,1.54758,1.54788,267600001.0
2005-03-11 00:19:00,1.54774,1.54789,1.54766,1.54779,222100000.0
2005-03-11 00:20:00,1.54788,1.54794,1.54772,1.54788,244400003.0
2005-03-11 00:21:00,1.54772,1.54786,1.5476,1.54774,195500000.0
2005-03-11 00:22:00,1.54787,1.54808,1.54782,1.54782,265299997.0
2005-03-11 00:23:00,1.54767,1.54775,1.54754,1.54761,187099999.0
2005-03-11 00:24:00,1.54772,1.54779,1.54734,1.54734,260599999.0
2005-03-11 00:25:00,1.54772,1.5478,1.54756,1.54767,311899999.0
2005-03-11 00:26:00,1.54781,1.54781,1.54757,1.54757,113600001.0
2005-03-11 00:27:00,1.54753,1.54772,1.54747,1.54764,206599999.0
2005-03-11 00:28:00,1.54775,1.54775,1.54754,1.54767,218800001.0
2005-03-11 00:29:00,1.5476,1.5477,1.5476,1.5477,59100001.0
2005-03-11 00:30:00,1.54733,1.54754,1.54721,1.54754,169300001.0
2005-03-11 00:31:00,1.5477,1.54778,1.54762,1.54769,224000001.0
2005-03-11 00:32:00,1.5476,1.54776,1.5476,1.54776,67899999.0
2005-03-11 00:33:00,1.54761,1.54775,1.54759,1.5477,106100000.0
2005-03-11 00:34:00,1.54767,1.54786,1.54757,1.5477,249300002.0
2005-03-11 00:35:00,1.5476,1.5477,1.5476,1.5477,80700003.0
2005-03-11 00:36:00,1.54772,1.54772,1.54765,1.54765,47999999.0
2005-03-11 00:37:00,1.54757,1.54781,1.54757,1.54767,341300004.0
2005-03-11 00:38:00,1.54761,1.54778,1.54761,1.54778,210999998.0
2005-03-11 00:39:00,1.54775,1.54785,1.54761,1.54784,409699997.0
2005-03-11 00:40:00,1.54797,1.54797,1.54776,1.54789,210800001.0
2005-03-11 00:41:00,1.54775,1.5479,1.5477,1.54779,323900002.0
2005-03-11 00:42:00,1.54779,1.54795,1.54774,1.54787,468600002.0
2005-03-11 00:43:00,1.54787,1.54787,1.54765,1.54768,281299999.0
2005-03-11 00:44:00,1.54767,1.54796,1.54753,1.54779,214499996.0
2005-03-11 00:45:00,1.54783,1.54783,1.54756,1.54756,134400003.0
2005-03-11 00:46:00,1.54754,1.54795,1.54754,1.54795,216499999.0
2005-03-11 00:47:00,1.54787,1.54799,1.54769,1.54786,413000004.0
2005-03-11 00:48:00,1.54823,1.54823,1.54801,1.54801,325500003.0
2005-03-11 00:49:00,1.54809,1.54822,1.54803,1.54803,219699996.0
2005-03-11 00:50:00,1.54811,1.54811,1.54776,1.54788,292900000.0
2005-03-11 00:51:00,1.54765,1.54819,1.54765,1.54819,151500001.0
2005-03-11 00:52:00,1.54824,1.54824,1.54793,1.5481,246000002.0
2005-03-11 00:53:00,1.54808,1.54817,1.54795,1.54809,246800002.0
2005-03-11 00:54:00,1.54804,1.54819,1.54795,1.54805,266900004.0
2005-03-11 00:55:00,1.5481,1.54827,1.54801,1.5482,482999999.0
2005-03-11 00:56:00,1.548,1.5482,1.548,1.5482,171800003.0
2005-03-11 00:57:00,1.54765,1.5481,1.54765,1.54789,383100006.0
2005-03-11 00:58:00,1.54812,1.54825,1.54801,1.54818,135799998.0
2005-03-11 00:59:00,1.5481,1.54822,1.54794,1.5481,41400000.0
2005-03-11 01:00:00,1.54818,1.54821,1.5479,1.54799,340399995.0
2005-03-11 01:01:00,1.54802,1.54825,1.54789,1.54796,379800004.0
2005-03-11 01:02:00,1.54815,1.54824,1.54789,1.54793,272300002.0
2005-03-11 01:03:00,1.54795,1.5482,1.54784,1.54806,113400002.0
2005-03-11 01:04:00,1.54838,1.54838,1.54813,1.5482,509800006.0
2005-03-11 01:05:00,1.54818,1.54824,1.54806,1.5482,310700003.0
2005-03-11 01:06:00,1.54827,1.54839,1.54798,1.5481,251700003.0
2005-03-11 01:07:00,1.54817,1.54839,1.54812,1.5483,154299998.0
2005-03-11 01:08:00,1.54825,1.54831,1.54814,1.54814,173900002.0
2005-03-11 01:09:00,1.54829,1.54835,1.54814,1.54827,96700001.0
2005-03-11 01:10:00,1.5484,1.54844,1.54798,1.54804,278400003.0
2005-03-11 01:11:00,1.54799,1.54817,1.54799,1.54817,118700001.0
2005-03-11 01:12:00,1.54801,1.5482,1.54785,1.54797,170099998.0
2005-03-11 01:13:00,1.54799,1.54821,1.54793,1.54811,150899999.0
2005-03-11 01:14:00,1.54821,1.5484,1.54818,1.54822,252399999.0
2005-03-11 01:15:00,1.54842,1.54853,1.54816,1.54817,161399999.0
2005-03-11 01:16:00,1.54795,1.54839,1.54773,1.5483,302700002.0
2005-03-11 01:17:00,1.54807,1.54831,1.54782,1.5481,290300001.0
2005-03-11 01:18:00,1.54833,1.54843,1.54825,1.5483,298600004.0
2005-03-11 01:19:00,1.54831,1.54831,1.54798,1.54803,131300000.0
2005-03-11 01:20:00,1.54834,1.54845,1.5483,1.5483,185899996.0
2005-03-11 01:21:00,1.54845,1.54845,1.5483,1.5483,211500004.0
2005-03-11 01:22:00,1.54845,1.54845,1.5484,1.5484,21900000.0
2005-03-11 01:23:00,1.54815,1.5483,1.54795,1.54795,129300001.0
2005-03-11 01:24:00,1.5482,1.54855,1.54808,1.54808,421099996.0
2005-03-11 01:25:00,1.54787,1.5481,1.54785,1.54793,104200000.0
2005-03-11 01:26:00,1.54828,1.54834,1.54805,1.5482,246699998.0
2005-03-11 01:27:00,1.54833,1.54837,1.54815,1.54816,505599998.0
2005-03-11 01:28:00,1.54805,1.54823,1.54798,1.54818,342600001.0
2005-03-11 01:29:00,1.5483,1.5483,1.54797,1.54797,235700002.0
2005-03-11 01:30:00,1.548,1.54813,1.54795,1.54805,88600003.0
2005-03-11 01:31:00,1.54794,1.54804,1.54791,1.54803,106199998.0
2005-03-11 01:32:00,1.54815,1.54815,1.54793,1.54808,424100000.0
2005-03-11 01:33:00,1.5481,1.5481,1.548,1.548,23200000.0
2005-03-11 01:34:00,1.54773,1.54815,1.54773,1.54815,395600000.0
2005-03-11 01:35:00,1.54822,1.54822,1.54759,1.54761,234600000.0
2005-03-11 01:36:00,1.54805,1.54805,1.54779,1.54797,216000003.0
2005-03-11 01:37:00,1.54816,1.5482,1.54798,1.54802,296399996.0
2005-03-11 01:38:00,1.54816,1.54827,1.54801,1.54812,378500001.0
2005-03-11 01:39:00,1.54807,1.5482,1.54785,1.54785,328500003.0
2005-03-11 01:40:00,1.548,1.54833,1.54766,1.54828,332600005.0
2005-03-11 01:41:00,1.54834,1.54861,1.54815,1.54861,152699999.0
2005-03-11 01:42:00,1.54865,1.54865,1.54851,1.54852,240800001.0
2005-03-11 01:43:00,1.54854,1.54866,1.5482,1.54822,99400000.0
2005-03-11 01:44:00,1.54824,1.54833,1.54824,1.54833,70300000.0
2005-03-11 01:45:00,1.54853,1.54853,1.54822,1.54823,203600004.0
2005-03-11 01:46:00,1.5484,1.54858,1.54837,1.54858,254100002.0
2005-03-11 01:47:00,1.54853,1.54853,1.54827,1.54827,210699999.0
2005-03-11 01:48:00,1.54845,1.54852,1.54831,1.54841,240100004.0
2005-03-11 01:49:00,1.54838,1.54849,1.54826,1.54838,113499997.0
2005-03-11 01:50:00,1.54855,1.54855,1.54832,1.5484,171000001.0
2005-03-11 01:51:00,1.54847,1.54862,1.54831,1.54848,343700001.0
2005-03-11 01:52:00,1.54845,1.54845,1.5483,1.5483,51100000.0
2005-03-11 01:53:00,1.54828,1.54842,1.54815,1.54837,454300001.0
2005-03-11 01:54:00,1.54847,1.54854,1.54826,1.54833,99899999.0
2005-03-11 01:55:00,1.54813,1.5484,1.54809,1.5484,246399997.0
2005-03-11 01:56:00,1.5483,1.54845,1.5483,1.54845,79000002.0
2005-03-11 01:57:00,1.54832,1.54843,1.54832,1.54843,61700000.0
2005-03-11 01:58:00,1.54838,1.54855,1.54828,1.54848,205100002.0
2005-03-11 01:59:00,1.54843,1.5485,1.54829,1.54842,266100003.0
2005-03-11 02:00:00,1.54846,1.54855,1.54824,1.54845,170600001.0
2005-03-11 02:01:00,1.54801,1.54828,1.5476,1.54816,368900002.0
2005-03-11 02:02:00,1.5484,1.54865,1.54835,1.54847,107199999.0
2005-03-11 02:03:00,1.54848,1.54855,1.54836,1.54848,309199999.0
2005-03-11 02:04:00,1.54855,1.54855,1.5483,1.54846,473700002.0
2005-03-11 02:05:00,1.54853,1.54864,1.54833,1.54833,236699998.0
2005-03-11 02:06:00,1.54839,1.54852,1.54839,1.54848,285999998.0
2005-03-11 02:07:00,1.54862,1.54881,1.54854,1.54863,371500000.0
2005-03-11 02:08:00,1.54846,1.54855,1.54821,1.5484,312300000.0
2005-03-11 02:09:00,1.54837,1.54871,1.54837,1.5487,340200005.0
2005-03-11 02:10:00,1.548,1.54817,1.5477,1.54801,218700000.0
2005-03-11 02:11:00,1.54823,1.54835,1.54811,1.54815,246200002.0
2005-03-11 02:12:00,1.5482,1.54845,1.54811,1.54838,323400000.0
2005-03-11 02:13:00,1.54837,1.54847,1.54827,1.54833,275100003.0
2005-03-11 02:14:00,1.5483,1.54847,1.54815,1.54822,244800004.0
2005-03-11 02:15:00,1.54802,1.54833,1.54802,1.54818,298300003.0
2005-03-11 02:16:00,1.54835,1.54835,1.5482,1.5482,22300000.0
2005-03-11 02:17:00,1.54835,1.5484,1.54822,1.54828,94200000.0
2005-03-11 02:18:00,1.54826,1.54838,1.54823,1.54832,193199996.0
2005-03-11 02:19:00,1.54817,1.54817,1.54764,1.54779,212399999.0
2005-03-11 02:20:00,1.54791,1.54803,1.54783,1.54789,135000000.0
2005-03-11 02:21:00,1.54802,1.54838,1.548,1.54808,343800005.0
2005-03-11 02:22:00,1.54838,1.54843,1.54827,1.54829,501299995.0
2005-03-11 02:23:00,1.54837,1.54845,1.54821,1.5484,308600002.0
2005-03-11 02:24:00,1.54842,1.54848,1.54822,1.54848,441300006.0
2005-03-11 02:25:00,1.54839,1.54845,1.54835,1.54842,56700001.0
2005-03-11 02:26:00,1.54815,1.54825,1.54801,1.54819,283499995.0
2005-03-11 02:27:00,1.54845,1.54845,1.5482,1.5482,162900001.0
2005-03-11 02:28:00,1.54832,1.54841,1.54815,1.54815,198399999.0
2005-03-11 02:29:00,1.54825,1.5485,1.54813,1.54842,397299999.0
2005-03-11 02:30:00,1.5484,1.54851,1.54819,1.54843,245999999.0
2005-03-11 02:31:00,1.54849,1.54849,1.54828,1.54843,203300003.0
2005-03-11 02:32:00,1.5483,1.54845,1.54826,1.54836,325900000.0
2005-03-11 02:33:00,1.5484,1.5484,1.5483,1.5483,162299999.0
2005-03-11 02:34:00,1.5483,1.5484,1.5483,1.5484,40400002.0
2005-03-11 02:35:00,1.54826,1.54851,1.54822,1.54835,428399997.0
2005-03-11 02:36:00,1.54843,1.54852,1.54818,1.54834,103999999.0
2005-03-11 02:37:00,1.54812,1.54823,1.54792,1.54808,146500000.0
2005-03-11 02:38:00,1.54789,1.54821,1.54783,1.54821,347599997.0
2005-03-11 02:39:00,1.54826,1.54841,1.54817,1.54825,218700000.0
2005-03-11 02:40:00,1.54847,1.54853,1.54835,1.54841,244700001.0
2005-03-11 02:41:00,1.54848,1.54855,1.54827,1.54845,355099999.0
2005-03-11 02:42:00,1.54852,1.54858,1.54828,1.54848,338600001.0
2005-03-11 02:43:00,1.54837,1.54846,1.54782,1.5483,390099998.0
2005-03-11 02:44:00,1.54832,1.54832,1.54778,1.54791,225400006.0
2005-03-11 02:45:00,1.54856,1.54856,1.54811,1.54843,199099999.0
2005-03-11 02:46:00,1.5484,1.54856,1.54813,1.54829,254799999.0
2005-03-11 02:47:00,1.54845,1.54855,1.5483,1.54847,282699995.0
2005-03-11 02:48:00,1.54857,1.54858,1.54834,1.54842,335399999.0
2005-03-11 02:49:00,1.54826,1.54838,1.54826,1.54838,4800000.0
2005-03-11 02:50:00,1.5484,1.54845,1.54832,1.54838,63899999.0
2005-03-11 02:51:00,1.54846,1.54857,1.5484,1.54846,363599997.0
2005-03-11 02:52:00,1.54836,1.54851,1.54831,1.54847,215900000.0
2005-03-11 02:53:00,1.54857,1.54861,1.54833,1.54834,307700002.0
2005-03-11 02:54:00,1.54844,1.54856,1.54835,1.54844,171100000.0
2005-03-11 02:55:00,1.54854,1.54867,1.5484,1.5485,236799998.0
2005-03-11 02:56:00,1.54852,1.54865,1.54834,1.54847,197500005.0
2005-03-11 02:57:00,1.54861,1.54861,1.54826,1.54832,199000001.0
2005-03-11 02:58:00,1.54835,1.54848,1.54829,1.54842,317199996.0
2005-03-11 02:59:00,1.54844,1.5486,1.54844,1.54853,213900000.0
2005-03-11 03:00:00,1.54848,1.54858,1.54847,1.54858,177500004.0
2005-03-11 03:01:00,1.54847,1.54855,1.54833,1.5484,642599994.0
2005-03-11 03:02:00,1.54836,1.54861,1.5482,1.54839,174799999.0
2005-03-11 03:03:00,1.54858,1.54858,1.54839,1.54839,21000000.0
2005-03-11 03:04:00,1.54852,1.54853,1.54816,1.54816,202899998.0
2005-03-11 03:05:00,1.5485,1.5486,1.5485,1.5486,41500000.0
2005-03-11 03:06:00,1.54858,1.54858,1.54849,1.54849,53300000.0
2005-03-11 03:07:00,1.54837,1.54859,1.54837,1.54859,196899998.0
2005-03-11 03:08:00,1.5486,1.54865,1.54841,1.5485,255799997.0
2005-03-11 03:09:00,1.54847,1.54859,1.54833,1.54852,267400002.0
2005-03-11 03:10:00,1.54849,1.54858,1.54832,1.54847,277999997.0
2005-03-11 03:11:00,1.5482,1.5484,1.54813,1.54827,161399998.0
2005-03-11 03:12:00,1.54838,1.54857,1.54825,1.54857,275599999.0
2005-03-11 03:13:00,1.5484,1.54855,1.54832,1.54837,223599997.0
2005-03-11 03:14:00,1.54822,1.54854,1.54822,1.54849,215600001.0
2005-03-11 03:15:00,1.54848,1.54848,1.54836,1.54836,4800000.0
2005-03-11 03:16:00,1.5484,1.54842,1.54808,1.54808,234000003.0
2005-03-11 03:17:00,1.54853,1.54862,1.54841,1.54841,184600002.0
2005-03-11 03:18:00,1.5485,1.5486,1.54846,1.5485,210600000.0
2005-03-11 03:19:00,1.54836,1.54846,1.54801,1.5481,246700001.0
2005-03-11 03:20:00,1.54846,1.54865,1.54846,1.54865,170900000.0
2005-03-11 03:21:00,1.54843,1.54856,1.54843,1.54846,150400001.0
2005-03-11 03:22:00,1.54856,1.54859,1.54851,1.54854,85099999.0
2005-03-11 03:23:00,1.54839,1.54853,1.54831,1.54845,234099999.0
2005-03-11 03:24:00,1.54839,1.54855,1.54836,1.54855,316400001.0
2005-03-11 03:25:00,1.54844,1.54855,1.5484,1.54846,241200000.0
2005-03-11 03:26:00,1.54851,1.54852,1.54833,1.54843,93200000.0
2005-03-11 03:27:00,1.54834,1.54846,1.54834,1.54846,63600000.0
2005-03-11 03:28:00,1.54853,1.54853,1.54837,1.54837,105900000.0
2005-03-11 03:29:00,1.54803,1.5483,1.54776,1.54784,372000003.0
2005-03-11 03:30:00,1.54802,1.54824,1.54801,1.54809,183099997.0
2005-03-11 03:31:00,1.54802,1.54837,1.54802,1.54823,246100004.0
2005-03-11 03:32:00,1.54822,1.54841,1.54806,1.54832,317100006.0
2005-03-11 03:33:00,1.54832,1.54843,1.5482,1.54834,328099998.0
2005-03-11 03:34:00,1.54835,1.54843,1.54816,1.54837,392400004.0
2005-03-11 03:35:00,1.54842,1.54858,1.54826,1.5484,283199997.0
2005-03-11 03:36:00,1.54833,1.54841,1.54827,1.54834,66299999.0
2005-03-11 03:37:00,1.54812,1.54836,1.54802,1.54819,326800003.0
2005-03-11 03:38:00,1.54841,1.54841,1.54827,1.54827,75899998.0
2005-03-11 03:39:00,1.54833,1.54847,1.54822,1.54823,334799998.0
2005-03-11 03:40:00,1.54832,1.54846,1.54819,1.54835,292500002.0
2005-03-11 03:41:00,1.54815,1.5484,1.54815,1.5484,174500000.0
2005-03-11 03:42:00,1.54831,1.54845,1.54826,1.5484,343599999.0
2005-03-11 03:43:00,1.54826,1.54845,1.54821,1.54835,370100004.0
2005-03-11 03:44:00,1.54797,1.54817,1.54783,1.54788,123000000.0
2005-03-11 03:45:00,1.5483,1.54832,1.54779,1.54807,369299996.0
2005-03-11 03:46:00,1.54829,1.54829,1.54808,1.54821,244900001.0
2005-03-11 03:47:00,1.54833,1.54833,1.54807,1.54825,263700002.0
2005-03-11 03:48:00,1.5483,1.5483,1.548,1.548,95900000.0
2005-03-11 03:49:00,1.54822,1.54822,1.54796,1.54812,320999996.0
2005-03-11 03:50:00,1.54814,1.54829,1.54809,1.54819,326000001.0
2005-03-11 03:51:00,1.5482,1.54827,1.54808,1.54808,183900000.0
2005-03-11 03:52:00,1.54819,1.54824,1.548,1.54824,401400005.0
2005-03-11 03:53:00,1.54807,1.54839,1.54807,1.54836,126000000.0
2005-03-11 03:54:00,1.54832,1.54832,1.54818,1.54822,100700000.0
2005-03-11 03:55:00,1.54815,1.5483,1.54775,1.54787,486000003.0
2005-03-11 03:56:00,1.54765,1.54826,1.54764,1.54825,198900000.0
2005-03-11 03:57:00,1.54823,1.5483,1.54816,1.54823,197299999.0
2005-03-11 03:58:00,1.5481,1.5481,1.54777,1.54781,354699999.0
2005-03-11 03:59:00,1.54799,1.54819,1.54799,1.54819,242699997.0
2005-03-11 04:00:00,1.54804,1.54826,1.54795,1.54817,318200000.0
2005-03-11 04:01:00,1.54808,1.54824,1.54801,1.5481,422000003.0
2005-03-11 04:02:00,1.54804,1.5483,1.54804,1.5483,120100000.0
2005-03-11 04:03:00,1.54821,1.54828,1.54805,1.54805,357800008.0
2005-03-11 04:04:00,1.54814,1.54825,1.54813,1.54816,174399999.0
2005-03-11 04:05:00,1.54818,1.54825,1.54804,1.54819,331700006.0
2005-03-11 04:06:00,1.54798,1.54827,1.54785,1.54827,285400004.0
2005-03-11 04:07:00,1.54822,1.5484,1.54802,1.5484,479499999.0
2005-03-11 04:08:00,1.5483,1.54845,1.54823,1.54845,190100001.0
2005-03-11 04:09:00,1.5483,1.54843,1.54809,1.54825,155700001.0
2005-03-11 04:10:00,1.54823,1.54836,1.54799,1.54825,494000003.0
2005-03-11 04:11:00,1.5482,1.54825,1.548,1.548,367300002.0
2005-03-11 04:12:00,1.54778,1.54828,1.54778,1.54823,269700001.0
2005-03-11 04:13:00,1.54838,1.54838,1.54817,1.54823,166999998.0
2005-03-11 04:14:00,1.54801,1.54821,1.54784,1.54802,341799996.0
2005-03-11 04:15:00,1.54814,1.54822,1.54814,1.54822,115200001.0
2005-03-11 04:16:00,1.54803,1.54823,1.5479,1.54805,286700001.0
2005-03-11 04:17:00,1.54798,1.54802,1.54778,1.54802,482200000.0
2005-03-11 04:18:00,1.54786,1.54827,1.54778,1.54806,169400000.0
2005-03-11 04:19:00,1.54828,1.54828,1.54767,1.54801,428200001.0
2005-03-11 04:20:00,1.54811,1.54827,1.54794,1.54805,29600000.0
2005-03-11 04:21:00,1.54806,1.54822,1.54777,1.54816,92900000.0
2005-03-11 04:22:00,1.54778,1.54828,1.54767,1.54811,274100003.0
2005-03-11 04:23:00,1.54787,1.54816,1.54781,1.54799,534400001.0
2005-03-11 04:24:00,1.54787,1.54825,1.54772,1.54821,187700000.0
2005-03-11 04:25:00,1.54821,1.54828,1.54797,1.54818,255400000.0
2005-03-11 04:26:00,1.54815,1.54815,1.548,1.54808,539000005.0
2005-03-11 04:27:00,1.54815,1.54815,1.5481,1.5481,41100001.0
2005-03-11 04:28:00,1.54807,1.54815,1.54797,1.54807,45500000.0
2005-03-11 04:29:00,1.54803,1.54814,1.54797,1.54811,129800002.0
2005-03-11 04:30:00,1.54813,1.5482,1.54798,1.54807,20800000.0
2005-03-11 04:31:00,1.54812,1.54825,1.54812,1.54825,76599999.0
2005-03-11 04:32:00,1.54836,1.54836,1.54817,1.54827,290899996.0
2005-03-11 04:33:00,1.54824,1.54834,1.54818,1.54828,97499999.0
2005-03-11 04:34:00,1.54806,1.54821,1.54798,1.54814,173999997.0
2005-03-11 04:35:00,1.54814,1.54835,1.54809,1.54835,398199996.0
2005-03-11 04:36:00,1.54829,1.54837,1.54812,1.54822,429300006.0
2005-03-11 04:37:00,1.54836,1.54844,1.54813,1.54827,391199995.0
2005-03-11 04:38:00,1.54834,1.54834,1.54808,1.54824,194900000.0
2005-03-11 04:39:00,1.54833,1.5484,1.54806,1.54816,223099999.0
2005-03-11 04:40:00,1.54826,1.54838,1.5481,1.5482,363600002.0
2005-03-11 04:41:00,1.54812,1.54827,1.54809,1.54827,166799997.0
2005-03-11 04:42:00,1.5482,1.54833,1.54813,1.54814,574000001.0
2005-03-11 04:43:00,1.54813,1.5483,1.5481,1.54816,213099999.0
2005-03-11 04:44:00,1.54816,1.54833,1.54814,1.54814,183400000.0
2005-03-11 04:45:00,1.54801,1.54828,1.548,1.54815,243199997.0
2005-03-11 04:46:00,1.54827,1.54828,1.54798,1.54808,401300004.0
2005-03-11 04:47:00,1.54811,1.54824,1.54802,1.54814,294300000.0
2005-03-11 04:48:00,1.54808,1.54816,1.54797,1.54816,140700000.0
2005-03-11 04:49:00,1.54816,1.54823,1.54792,1.54815,341200003.0
2005-03-11 04:50:00,1.54802,1.54816,1.54791,1.54807,188000003.0
2005-03-11 04:51:00,1.5481,1.5481,1.548,1.548,83200001.0
2005-03-11 04:52:00,1.548,1.5481,1.548,1.5481,58499999.0
2005-03-11 04:53:00,1.54781,1.5482,1.54781,1.54791,459299990.0
2005-03-11 04:54:00,1.54797,1.5481,1.54785,1.54801,343599999.0
2005-03-11 04:55:00,1.5479,1.54805,1.54781,1.54789,21600000.0
2005-03-11 04:56:00,1.54803,1.54819,1.54801,1.54817,296399994.0
2005-03-11 04:57:00,1.5481,1.54815,1.54794,1.54808,278400000.0
2005-03-11 04:58:00,1.54802,1.54815,1.54794,1.5481,436600001.0
2005-03-11 04:59:00,1.54808,1.5481,1.54778,1.54794,231700005.0
2005-03-11 05:00:00,1.54812,1.54824,1.54802,1.54803,189999997.0
2005-03-11 05:01:00,1.54812,1.54812,1.54793,1.54805,279500001.0
2005-03-11 05:02:00,1.54803,1.54824,1.54791,1.54807,365900000.0
2005-03-11 05:03:00,1.54825,1.54825,1.54803,1.54804,157999997.0
2005-03-11 05:04:00,1.54796,1.54803,1.54786,1.54803,248600000.0
2005-03-11 05:05:00,1.5482,1.5482,1.5481,1.5481,83099997.0
2005-03-11 05:06:00,1.54822,1.54828,1.54809,1.54815,365400001.0
2005-03-11 05:07:00,1.54829,1.5484,1.54804,1.54807,407100002.0
2005-03-11 05:08:00,1.54792,1.54811,1.54788,1.54795,240800002.0
2005-03-11 05:09:00,1.54787,1.5481,1.54787,1.54789,228099998.0
2005-03-11 05:10:00,1.54789,1.548,1.54786,1.54798,156600001.0
2005-03-11 05:11:00,1.54797,1.54805,1.54781,1.54795,206300003.0
2005-03-11 05:12:00,1.54762,1.54795,1.54746,1.54795,460599992.0
2005-03-11 05:13:00,1.5478,1.54793,1.54757,1.54767,183000000.0
2005-03-11 05:14:00,1.54762,1.5477,1.54751,1.54751,242099997.0
2005-03-11 05:15:00,1.54755,1.54779,1.54755,1.54779,101900002.0
2005-03-11 05:16:00,1.54774,1.5479,1.54774,1.5479,145599999.0
2005-03-11 05:17:00,1.54777,1.54792,1.54771,1.54777,175800002.0
2005-03-11 05:18:00,1.5478,1.54788,1.54761,1.54788,182399999.0
2005-03-11 05:19:00,1.54781,1.54793,1.54765,1.54788,299300001.0
2005-03-11 05:20:00,1.54784,1.54793,1.54773,1.54791,306500002.0
2005-03-11 05:21:00,1.54773,1.54791,1.5476,1.5478,264499999.0
2005-03-11 05:22:00,1.54784,1.54799,1.54765,1.54769,381599999.0
2005-03-11 05:23:00,1.54783,1.5479,1.54771,1.54779,220400000.0
2005-03-11 05:24:00,1.54767,1.54781,1.54744,1.54768,352999998.0
2005-03-11 05:25:00,1.54788,1.54795,1.54776,1.54782,407799998.0
2005-03-11 05:26:00,1.54782,1.54795,1.54782,1.54795,68500000.0
2005-03-11 05:27:00,1.5478,1.5479,1.54768,1.54774,239699998.0
2005-03-11 05:28:00,1.5479,1.54795,1.5479,1.54795,71100001.0
2005-03-11 05:29:00,1.54786,1.548,1.54773,1.54792,245900000.0
2005-03-11 05:30:00,1.5479,1.5479,1.5478,1.5478,44000000.0
2005-03-11 05:31:00,1.54783,1.54793,1.54769,1.54793,298800003.0
2005-03-11 05:32:00,1.5478,1.54795,1.5478,1.5479,319300000.0
2005-03-11 05:33:00,1.5477,1.54797,1.5477,1.54795,190400001.0
2005-03-11 05:34:00,1.54776,1.54805,1.54776,1.54798,237700003.0
2005-03-11 05:35:00,1.5478,1.5479,1.5478,1.5479,83800000.0
2005-03-11 05:36:00,1.54795,1.54809,1.54782,1.54795,304700001.0
2005-03-11 05:37:00,1.54793,1.54802,1.54767,1.54785,332999997.0
2005-03-11 05:38:00,1.54813,1.54813,1.54785,1.54793,353700000.0
2005-03-11 05:39:00,1.54797,1.54803,1.54771,1.54771,239400000.0
2005-03-11 05:40:00,1.54797,1.54805,1.5478,1.54795,152800002.0
2005-03-11 05:41:00,1.548,1.54805,1.54792,1.54798,103100002.0
2005-03-11 05:42:00,1.548,1.548,1.54782,1.54782,63100000.0
2005-03-11 05:43:00,1.54763,1.54789,1.5476,1.54789,361899999.0
2005-03-11 05:44:00,1.54764,1.5478,1.54751,1.54776,332600002.0
2005-03-11 05:45:00,1.54797,1.548,1.54784,1.54784,253200007.0
2005-03-11 05:46:00,1.54792,1.54798,1.54784,1.54795,95000000.0
2005-03-11 05:47:00,1.54794,1.54802,1.54775,1.5479,414799997.0
2005-03-11 05:48:00,1.54798,1.54803,1.54777,1.54777,419900003.0
2005-03-11 05:49:00,1.54782,1.54805,1.54774,1.54774,316800001.0
2005-03-11 05:50:00,1.54797,1.54799,1.54779,1.54787,214900003.0
2005-03-11 05:51:00,1.5479,1.54799,1.54781,1.54784,381999999.0
2005-03-11 05:52:00,1.54797,1.54805,1.54782,1.548,305400003.0
2005-03-11 05:53:00,1.548,1.54807,1.54785,1.54786,504899999.0
2005-03-11 05:54:00,1.54803,1.54804,1.54781,1.54785,327000001.0
2005-03-11 05:55:00,1.54781,1.54805,1.54781,1.548,203600000.0
2005-03-11 05:56:00,1.54764,1.54786,1.54762,1.54773,343800003.0
2005-03-11 05:57:00,1.54789,1.54805,1.54785,1.54805,152100001.0
2005-03-11 05:58:00,1.54792,1.54802,1.5478,1.54798,224400001.0
2005-03-11 05:59:00,1.54809,1.54821,1.54797,1.548,194000001.0
2005-03-11 06:00:00,1.54798,1.54815,1.54788,1.54815,290100003.0
2005-03-11 06:01:00,1.54812,1.54812,1.54783,1.54785,261500000.0
2005-03-11 06:02:00,1.5479,1.548,1.5479,1.548,232200002.0
2005-03-11 06:03:00,1.54788,1.54819,1.54787,1.54819,266400004.0
2005-03-11 06:04:00,1.54793,1.54804,1.5478,1.54804,325600001.0
2005-03-11 06:05:00,1.54822,1.54833,1.54808,1.54808,321699999.0
2005-03-11 06:06:00,1.54818,1.54824,1.54806,1.54809,530099996.0
2005-03-11 06:07:00,1.54814,1.54814,1.54774,1.54774,135000003.0
2005-03-11 06:08:00,1.548,1.54805,1.54777,1.54777,338900001.0
2005-03-11 06:09:00,1.54805,1.54808,1.54787,1.54798,414500002.0
2005-03-11 06:10:00,1.548,1.548,1.54774,1.54775,395800004.0
2005-03-11 06:11:00,1.5481,1.54821,1.54789,1.54789,320199997.0
2005-03-11 06:12:00,1.54778,1.54828,1.54778,1.54828,190199996.0
2005-03-11 06:13:00,1.54803,1.54821,1.5479,1.54798,229399998.0
2005-03-11 06:14:00,1.54825,1.54832,1.54808,1.54808,188000000.0
2005-03-11 06:15:00,1.54814,1.54825,1.54814,1.54825,178400000.0
2005-03-11 06:16:00,1.5481,1.5482,1.5481,1.5482,43900002.0
2005-03-11 06:17:00,1.54806,1.54815,1.54786,1.54815,292300000.0
2005-03-11 06:18:00,1.5479,1.54806,1.54784,1.5479,420200002.0
2005-03-11 06:19:00,1.54811,1.54818,1.54795,1.54795,366699999.0
2005-03-11 06:20:00,1.54814,1.54823,1.54803,1.54813,293500001.0
2005-03-11 06:21:00,1.54805,1.54821,1.54791,1.54821,243600000.0
2005-03-11 06:22:00,1.54825,1.54825,1.548,1.548,297899998.0
2005-03-11 06:23:00,1.54822,1.54825,1.54791,1.54808,455800002.0
2005-03-11 06:24:00,1.54787,1.54814,1.54774,1.54796,329800000.0
2005-03-11 06:25:00,1.54822,1.54831,1.54809,1.54809,302000000.0
2005-03-11 06:26:00,1.54825,1.54832,1.54808,1.54811,384100004.0
2005-03-11 06:27:00,1.54798,1.5481,1.54789,1.54793,327599994.0
2005-03-11 06:28:00,1.54823,1.54823,1.54795,1.54796,340500003.0
2005-03-11 06:29:00,1.54803,1.54819,1.54799,1.54818,409600001.0
2005-03-11 06:30:00,1.54803,1.54819,1.54803,1.54804,135300003.0
2005-03-11 06:31:00,1.54819,1.5484,1.54819,1.54832,294699996.0
2005-03-11 06:32:00,1.54806,1.5482,1.54804,1.54817,202900001.0
2005-03-11 06:33:00,1.5482,1.54838,1.5482,1.54838,105500000.0
2005-03-11 06:34:00,1.54831,1.54842,1.54813,1.54827,260799999.0
2005-03-11 06:35:00,1.54799,1.54818,1.54787,1.54793,278900003.0
2005-03-11 06:36:00,1.5482,1.5482,1.54796,1.54796,75300001.0
2005-03-11 06:37:00,1.54822,1.54828,1.54805,1.54805,182700002.0
2005-03-11 06:38:00,1.54813,1.54833,1.54813,1.54819,201300000.0
2005-03-11 06:39:00,1.54812,1.5483,1.54808,1.54814,241999998.0
2005-03-11 06:40:00,1.54809,1.54826,1.54798,1.5481,272300001.0
2005-03-11 06:41:00,1.54816,1.54822,1.54804,1.54818,55199999.0
2005-03-11 06:42:00,1.54787,1.54823,1.54778,1.54823,239699999.0
2005-03-11 06:43:00,1.54835,1.54835,1.54811,1.54818,184200001.0
2005-03-11 06:44:00,1.54836,1.54839,1.54818,1.5483,461700004.0
2005-03-11 06:45:00,1.54824,1.54844,1.54817,1.5484,418000000.0
2005-03-11 06:46:00,1.5482,1.54835,1.5481,1.54825,349399999.0
2005-03-11 06:47:00,1.54823,1.5485,1.5482,1.54828,219400004.0
2005-03-11 06:48:00,1.54826,1.54835,1.54821,1.54823,169100003.0
2005-03-11 06:49:00,1.54839,1.54839,1.54802,1.54808,318900002.0
2005-03-11 06:50:00,1.54825,1.54835,1.54811,1.54825,376900003.0
2005-03-11 06:51:00,1.54821,1.54834,1.54809,1.54822,162100002.0
2005-03-11 06:52:00,1.54822,1.54832,1.54807,1.54832,238699999.0
2005-03-11 06:53:00,1.54812,1.54812,1.54784,1.54801,282100003.0
2005-03-11 06:54:00,1.54813,1.54836,1.5481,1.54815,183800002.0
2005-03-11 06:55:00,1.54817,1.5483,1.54811,1.5482,337500000.0
2005-03-11 06:56:00,1.54821,1.54821,1.548,1.54801,183100001.0
2005-03-11 06:57:00,1.54816,1.5483,1.54798,1.54807,389000005.0
2005-03-11 06:58:00,1.54835,1.54835,1.5483,1.5483,141500003.0
2005-03-11 06:59:00,1.5482,1.54835,1.5482,1.54832,275800002.0
2005-03-11 07:00:00,1.54819,1.54836,1.5481,1.54825,258200003.0
2005-03-11 07:01:00,1.5481,1.54831,1.54808,1.54821,278400003.0
2005-03-11 07:02:00,1.54824,1.54826,1.54814,1.54816,106199999.0
2005-03-11 07:03:00,1.54817,1.54828,1.54811,1.54821,239100000.0
2005-03-11 07:04:00,1.54811,1.54829,1.54794,1.54814,334499995.0
2005-03-11 07:05:00,1.54809,1.54823,1.54803,1.54823,193699998.0
2005-03-11 07:06:00,1.548,1.54815,1.548,1.54815,106200005.0
2005-03-11 07:07:00,1.5479,1.54803,1.54782,1.54797,92400000.0
2005-03-11 07:08:00,1.548,1.54815,1.548,1.54815,102200001.0
2005-03-11 07:09:00,1.5482,1.54827,1.548,1.548,297999999.0
2005-03-11 07:10:00,1.54812,1.5482,1.54797,1.54807,110999998.0
2005-03-11 07:11:00,1.54785,1.54815,1.54785,1.548,408900003.0
2005-03-11 07:12:00,1.54806,1.54825,1.54802,1.5482,221799997.0
2005-03-11 07:13:00,1.54815,1.54825,1.54803,1.54808,163800002.0
2005-03-11 07:14:00,1.54805,1.54818,1.54763,1.54763,252699998.0
2005-03-11 07:15:00,1.5482,1.54825,1.548,1.54825,334900000.0
2005-03-11 07:16:00,1.54815,1.54822,1.54801,1.54809,170200000.0
2005-03-11 07:17:00,1.54822,1.54831,1.54813,1.54814,230400004.0
2005-03-11 07:18:00,1.54815,1.54823,1.54797,1.54812,232999998.0
2005-03-11 07:19:00,1.54808,1.54808,1.54789,1.5479,155500000.0
2005-03-11 07:20:00,1.54797,1.54807,1.54788,1.54791,214900001.0
2005-03-11 07:21:00,1.54797,1.54805,1.54789,1.54795,346499997.0
2005-03-11 07:22:00,1.54783,1.54809,1.54783,1.54808,254000000.0
2005-03-11 07:23:00,1.54792,1.54806,1.54792,1.54806,108599998.0
2005-03-11 07:24:00,1.54816,1.54823,1.54794,1.54807,305899996.0
2005-03-11 07:25:00,1.54809,1.54818,1.54797,1.54801,301400001.0
2005-03-11 07:26:00,1.54809,1.5482,1.54794,1.54813,403699997.0
2005-03-11 07:27:00,1.54803,1.54817,1.54793,1.54812,283599996.0
2005-03-11 07:28:00,1.54818,1.54818,1.54796,1.54796,158200002.0
2005-03-11 07:29:00,1.548,1.54815,1.548,1.54812,180000000.0
2005-03-11 07:30:00,1.54789,1.54805,1.54777,1.54801,318700007.0
2005-03-11 07:31:00,1.54797,1.54818,1.54797,1.54804,509699997.0
2005-03-11 07:32:00,1.54818,1.5482,1.54794,1.54794,303500000.0
2005-03-11 07:33:00,1.54796,1.54815,1.54773,1.54815,307000002.0
2005-03-11 07:34:00,1.5481,1.54815,1.54797,1.548,362500001.0
2005-03-11 07:35:00,1.54785,1.54804,1.54778,1.54788,149899997.0
2005-03-11 07:36:00,1.54793,1.54803,1.54793,1.54802,59100000.0
2005-03-11 07:37:00,1.5479,1.54795,1.5479,1.54795,28000000.0
2005-03-11 07:38:00,1.54795,1.54809,1.5478,1.5478,330800002.0
2005-03-11 07:39:00,1.54801,1.54818,1.54793,1.54799,321600002.0
2005-03-11 07:40:00,1.54804,1.54825,1.54804,1.54825,305900000.0
2005-03-11 07:41:00,1.54809,1.54825,1.54792,1.54825,265900000.0
2005-03-11 07:42:00,1.5482,1.54828,1.54804,1.54824,191200000.0
2005-03-11 07:43:00,1.548,1.54821,1.54785,1.54801,315200003.0
2005-03-11 07:44:00,1.54818,1.54825,1.54807,1.5481,99300000.0
2005-03-11 07:45:00,1.54796,1.5481,1.54791,1.54809,344900005.0
2005-03-11 07:46:00,1.54825,1.54825,1.54812,1.54812,127600000.0
2005-03-11 07:47:00,1.54811,1.54825,1.54811,1.5482,257200003.0
2005-03-11 07:48:00,1.54811,1.54825,1.54806,1.5482,275600003.0
2005-03-11 07:49:00,1.54798,1.5482,1.54787,1.5482,280400001.0
2005-03-11 07:50:00,1.54822,1.54822,1.5481,1.5481,57699999.0
2005-03-11 07:51:00,1.54818,1.54834,1.54809,1.54809,203800001.0
2005-03-11 07:52:00,1.54816,1.54828,1.54804,1.5482,386000001.0
2005-03-11 07:53:00,1.5481,1.54824,1.5481,1.54824,87900000.0
2005-03-11 07:54:00,1.54798,1.54842,1.54798,1.54842,357199998.0
2005-03-11 07:55:00,1.54841,1.5485,1.54819,1.54824,292100002.0
2005-03-11 07:56:00,1.54835,1.5485,1.54819,1.54819,158100002.0
2005-03-11 07:57:00,1.54817,1.54835,1.54816,1.54816,232300000.0
2005-03-11 07:58:00,1.54816,1.5483,1.54807,1.54812,206800001.0
2005-03-11 07:59:00,1.54818,1.5483,1.54808,1.54816,351899995.0
2005-03-11 08:00:00,1.54826,1.54836,1.5481,1.54828,387000003.0
2005-03-11 08:01:00,1.5482,1.54835,1.54813,1.54835,354999999.0
2005-03-11 08:02:00,1.54826,1.54835,1.54806,1.5483,382600003.0
2005-03-11 08:03:00,1.54819,1.54819,1.54802,1.54807,123100001.0
2005-03-11 08:04:00,1.54804,1.54816,1.54804,1.54816,88599999.0
2005-03-11 08:05:00,1.5482,1.54825,1.5482,1.54825,104600000.0
2005-03-11 08:06:00,1.54806,1.54827,1.54782,1.548,406499999.0
2005-03-11 08:07:00,1.54817,1.54832,1.54811,1.54828,391800001.0
2005-03-11 08:08:00,1.54816,1.5484,1.54801,1.5484,446000004.0
2005-03-11 08:09:00,1.54825,1.54844,1.54807,1.5482,329599996.0
2005-03-11 08:10:00,1.54822,1.54839,1.54797,1.54832,470699998.0
2005-03-11 08:11:00,1.54816,1.54851,1.54816,1.54828,346200000.0
2005-03-11 08:12:00,1.54828,1.54838,1.54813,1.54813,115900002.0
2005-03-11 08:13:00,1.54827,1.54845,1.54824,1.54836,255100002.0
2005-03-11 08:14:00,1.54832,1.54847,1.54819,1.54819,348300003.0
2005-03-11 08:15:00,1.5484,1.5484,1.54819,1.54838,215099999.0
2005-03-11 08:16:00,1.54814,1.5484,1.54814,1.5484,70299999.0
2005-03-11 08:17:00,1.5484,1.54849,1.54812,1.54827,218500002.0
2005-03-11 08:18:00,1.54839,1.54848,1.54825,1.54831,183400001.0
2005-03-11 08:19:00,1.54838,1.54853,1.54822,1.54844,232200003.0
2005-03-11 08:20:00,1.54855,1.54855,1.54834,1.5484,242299998.0
2005-03-11 08:21:00,1.54826,1.54858,1.54826,1.54858,179899999.0
2005-03-11 08:22:00,1.54858,1.54863,1.54835,1.54848,325900002.0
2005-03-11 08:23:00,1.54828,1.54838,1.54807,1.54826,204799998.0
2005-03-11 08:24:00,1.54825,1.54831,1.54796,1.54826,343400003.0
2005-03-11 08:25:00,1.54815,1.54837,1.54815,1.54837,255699998.0
2005-03-11 08:26:00,1.54857,1.54857,1.54828,1.54828,277099998.0
2005-03-11 08:27:00,1.54811,1.54822,1.54802,1.54804,232100001.0
2005-03-11 08:28:00,1.54817,1.54818,1.54784,1.54784,224400003.0
2005-03-11 08:29:00,1.54802,1.54839,1.54797,1.5481,387100004.0
2005-03-11 08:30:00,1.54835,1.54849,1.54828,1.54843,231399996.0
2005-03-11 08:31:00,1.54826,1.54852,1.54826,1.54838,383900002.0
2005-03-11 08:32:00,1.54846,1.54848,1.54825,1.54825,212200000.0
2005-03-11 08:33:00,1.5483,1.54847,1.54819,1.5484,278900002.0
2005-03-11 08:34:00,1.54833,1.54845,1.5483,1.54841,449500001.0
2005-03-11 08:35:00,1.54849,1.54855,1.54829,1.54829,330699999.0
2005-03-11 08:36:00,1.54842,1.54853,1.54824,1.54835,378600000.0
2005-03-11 08:37:00,1.54844,1.54861,1.5484,1.54857,210700000.0
2005-03-11 08:38:00,1.54835,1.5485,1.54835,1.5485,128600000.0
2005-03-11 08:39:00,1.54845,1.54861,1.54844,1.54844,261200002.0
2005-03-11 08:40:00,1.54837,1.54855,1.54836,1.54853,119800002.0
2005-03-11 08:41:00,1.54847,1.54855,1.54832,1.5485,324000001.0
2005-03-11 08:42:00,1.54818,1.54844,1.54811,1.54819,344099996.0
2005-03-11 08:43:00,1.54847,1.5485,1.54835,1.54839,36900000.0
2005-03-11 08:44:00,1.54858,1.54858,1.54846,1.54848,130599999.0
2005-03-11 08:45:00,1.54844,1.54855,1.54815,1.54855,452599995.0
2005-03-11 08:46:00,1.54836,1.54857,1.5483,1.54839,339900001.0
2005-03-11 08:47:00,1.5485,1.54855,1.54835,1.5484,329599999.0
2005-03-11 08:48:00,1.5485,1.54855,1.54823,1.54845,299800002.0
2005-03-11 08:49:00,1.54837,1.54863,1.54837,1.5486,174100000.0
2005-03-11 08:50:00,1.54872,1.54872,1.54843,1.54843,157899996.0
2005-03-11 08:51:00,1.54834,1.54868,1.54834,1.54859,319499995.0
2005-03-11 08:52:00,1.54873,1.54874,1.5484,1.5484,327400000.0
2005-03-11 08:53:00,1.54859,1.5488,1.54851,1.54876,246400002.0
2005-03-11 08:54:00,1.54843,1.54874,1.54835,1.54846,250800000.0
2005-03-11 08:55:00,1.54868,1.54875,1.54862,1.5487,107699999.0
2005-03-11 08:56:00,1.54877,1.54877,1.54858,1.54862,233300000.0
2005-03-11 08:57:00,1.54855,1.54877,1.54855,1.54863,215299998.0
2005-03-11 08:58:00,1.54858,1.54866,1.5484,1.54848,321400006.0
2005-03-11 08:59:00,1.5486,1.54867,1.54852,1.54853,193400001.0
2005-03-11 09:00:00,1.54845,1.5485,1.5483,1.54836,312200003.0
2005-03-11 09:01:00,1.54831,1.54841,1.54821,1.54825,235900001.0
2005-03-11 09:02:00,1.54801,1.54827,1.54788,1.54792,442199997.0
2005-03-11 09:03:00,1.548,1.54807,1.54783,1.54789,243299995.0
2005-03-11 09:04:00,1.54778,1.54807,1.54778,1.54805,213799997.0
2005-03-11 09:05:00,1.54806,1.54814,1.5479,1.54798,235600001.0
2005-03-11 09:06:00,1.54784,1.54796,1.54775,1.54788,286900001.0
2005-03-11 09:07:00,1.54791,1.54804,1.54768,1.54783,281600002.0
2005-03-11 09:08:00,1.5478,1.54786,1.54746,1.54746,265200004.0
2005-03-11 09:09:00,1.54736,1.54752,1.54723,1.54746,267500001.0
2005-03-11 09:10:00,1.54757,1.54762,1.54742,1.54755,205800000.0
2005-03-11 09:11:00,1.54759,1.54769,1.54748,1.54749,259999998.0
2005-03-11 09:12:00,1.54738,1.54757,1.54738,1.54757,219400004.0
2005-03-11 09:13:00,1.54746,1.54761,1.54744,1.54752,288600003.0
2005-03-11 09:14:00,1.54774,1.54774,1.5474,1.54741,298499998.0
2005-03-11 09:15:00,1.54755,1.54787,1.54755,1.54787,388100005.0
2005-03-11 09:16:00,1.54764,1.54783,1.54763,1.54773,219099999.0
2005-03-11 09:17:00,1.54756,1.54769,1.54754,1.54761,20000000.0
2005-03-11 09:18:00,1.54732,1.54761,1.54729,1.54752,264599999.0
2005-03-11 09:19:00,1.54747,1.54778,1.54747,1.54778,49200000.0
2005-03-11 09:20:00,1.54773,1.54783,1.5476,1.54773,335400007.0
2005-03-11 09:21:00,1.5478,1.54798,1.54763,1.54777,193700003.0
2005-03-11 09:22:00,1.5478,1.54799,1.5478,1.54796,103500000.0
2005-03-11 09:23:00,1.5479,1.54793,1.54766,1.54786,378499999.0
2005-03-11 09:24:00,1.54779,1.54806,1.54779,1.54802,449099996.0
2005-03-11 09:25:00,1.54807,1.5485,1.54807,1.54844,197499998.0
2005-03-11 09:26:00,1.54839,1.54857,1.54829,1.54851,284300002.0
2005-03-11 09:27:00,1.54847,1.54847,1.54822,1.54827,407500001.0
2005-03-11 09:28:00,1.54822,1.54832,1.54794,1.54807,326499998.0
2005-03-11 09:29:00,1.54793,1.5481,1.54775,1.54789,173400001.0
2005-03-11 09:30:00,1.54786,1.54814,1.54786,1.54802,463599998.0
2005-03-11 09:31:00,1.5482,1.5482,1.54782,1.54782,223500002.0
2005-03-11 09:32:00,1.5481,1.54833,1.5481,1.54819,199899999.0
2005-03-11 09:33:00,1.54821,1.54829,1.54804,1.54811,278300002.0
2005-03-11 09:34:00,1.54812,1.54828,1.54809,1.54823,507999998.0
2005-03-11 09:35:00,1.54812,1.54829,1.54811,1.54819,255600001.0
2005-03-11 09:36:00,1.54818,1.54836,1.548,1.5481,437199997.0
2005-03-11 09:37:00,1.54815,1.54839,1.54801,1.54816,370599999.0
2005-03-11 09:38:00,1.54832,1.54839,1.54816,1.54828,222700000.0
2005-03-11 09:39:00,1.54825,1.54835,1.5482,1.54829,291400004.0
2005-03-11 09:40:00,1.54824,1.54843,1.54819,1.54839,208500002.0
2005-03-11 09:41:00,1.54844,1.54853,1.54833,1.54843,199999998.0
2005-03-11 09:42:00,1.5483,1.54842,1.54821,1.54831,333500005.0
2005-03-11 09:43:00,1.54843,1.5485,1.5482,1.54835,343600001.0
2005-03-11 09:44:00,1.54833,1.5484,1.54819,1.54838,232900000.0
2005-03-11 09:45:00,1.54824,1.54846,1.54821,1.54832,401899996.0
2005-03-11 09:46:00,1.54822,1.5483,1.54818,1.5482,113100001.0
2005-03-11 09:47:00,1.54807,1.54825,1.54796,1.54812,404400005.0
2005-03-11 09:48:00,1.54831,1.54842,1.54819,1.54827,510700002.0
2005-03-11 09:49:00,1.54815,1.54848,1.54813,1.54833,178699999.0
2005-03-11 09:50:00,1.54831,1.54843,1.54816,1.54843,361799998.0
2005-03-11 09:51:00,1.54832,1.5484,1.5481,1.54815,166900001.0
2005-03-11 09:52:00,1.54843,1.54859,1.54833,1.5484,402700002.0
2005-03-11 09:53:00,1.54878,1.54879,1.5485,1.54863,279600000.0
2005-03-11 09:54:00,1.54878,1.54886,1.5487,1.54884,262599999.0
2005-03-11 09:55:00,1.54884,1.54898,1.54872,1.5488,267999997.0
2005-03-11 09:56:00,1.54871,1.54883,1.54866,1.5487,332600000.0
2005-03-11 09:57:00,1.54869,1.54881,1.54825,1.54837,365299997.0
2005-03-11 09:58:00,1.54871,1.54874,1.5484,1.54854,247699999.0
2005-03-11 09:59:00,1.54854,1.54869,1.5485,1.5486,262099996.0
2005-03-11 10:00:00,1.54853,1.54872,1.5485,1.5485,274700004.0
2005-03-11 10:01:00,1.5486,1.54877,1.54849,1.54875,380300002.0
2005-03-11 10:02:00,1.54863,1.5487,1.54844,1.54851,285100001.0
2005-03-11 10:03:00,1.54851,1.5487,1.54841,1.54847,218200002.0
2005-03-11 10:04:00,1.54859,1.54868,1.54859,1.54868,99800000.0
2005-03-11 10:05:00,1.54859,1.54878,1.54849,1.54856,281899999.0
2005-03-11 10:06:00,1.54862,1.54885,1.54858,1.54859,234799999.0
2005-03-11 10:07:00,1.54887,1.54887,1.54863,1.54867,303900002.0
2005-03-11 10:08:00,1.54852,1.54882,1.54852,1.54879,272399998.0
2005-03-11 10:09:00,1.54854,1.54873,1.54847,1.54855,492900005.0
2005-03-11 10:10:00,1.54854,1.54868,1.5485,1.5485,202899999.0
2005-03-11 10:11:00,1.54849,1.54879,1.54849,1.54873,341800004.0
2005-03-11 10:12:00,1.54876,1.54892,1.54855,1.54867,279500002.0
2005-03-11 10:13:00,1.54857,1.54887,1.54857,1.54865,289400000.0
2005-03-11 10:14:00,1.54872,1.54886,1.54867,1.5488,310500004.0
2005-03-11 10:15:00,1.54885,1.54894,1.5487,1.5487,218300001.0
2005-03-11 10:16:00,1.54877,1.54897,1.54873,1.54888,380200003.0
2005-03-11 10:17:00,1.54899,1.54899,1.5486,1.5486,379400002.0
2005-03-11 10:18:00,1.54883,1.54914,1.54881,1.54911,215800000.0
2005-03-11 10:19:00,1.54908,1.54908,1.54874,1.54874,246299999.0
2005-03-11 10:20:00,1.54854,1.54854,1.54838,1.54842,44800000.0
2005-03-11 10:21:00,1.54837,1.54844,1.54812,1.54812,236600004.0
2005-03-11 10:22:00,1.54822,1.54827,1.54796,1.54803,258900002.0
2005-03-11 10:23:00,1.54808,1.54818,1.54792,1.54804,360700008.0
2005-03-11 10:24:00,1.548,1.54808,1.54786,1.54808,277000003.0
2005-03-11 10:25:00,1.54797,1.54812,1.54774,1.54792,372900006.0
2005-03-11 10:26:00,1.54804,1.54817,1.54795,1.54795,124800000.0
2005-03-11 10:27:00,1.54812,1.54836,1.54812,1.54827,278000000.0
2005-03-11 10:28:00,1.54843,1.54843,1.54817,1.54823,259000000.0
2005-03-11 10:29:00,1.5483,1.54843,1.54816,1.54816,478800001.0
2005-03-11 10:30:00,1.54821,1.54836,1.54815,1.54834,400800003.0
2005-03-11 10:31:00,1.54813,1.54839,1.54813,1.5483,261600001.0
2005-03-11 10:32:00,1.54827,1.5485,1.54822,1.54835,281000000.0
2005-03-11 10:33:00,1.54849,1.54861,1.54832,1.54846,452899999.0
2005-03-11 10:34:00,1.54843,1.54871,1.54843,1.54863,409100004.0
2005-03-11 10:35:00,1.54846,1.54872,1.54845,1.54852,212100000.0
2005-03-11 10:36:00,1.54844,1.54863,1.54844,1.54857,277100000.0
2005-03-11 10:37:00,1.54843,1.54856,1.54835,1.54844,213100001.0
2005-03-11 10:38:00,1.54833,1.5485,1.54823,1.54832,277900000.0
2005-03-11 10:39:00,1.54824,1.54841,1.54824,1.54837,180200002.0
2005-03-11 10:40:00,1.54815,1.54838,1.54815,1.54836,158699998.0
2005-03-11 10:41:00,1.54828,1.54828,1.54803,1.54803,303800000.0
2005-03-11 10:42:00,1.54806,1.54834,1.54806,1.54831,241400003.0
2005-03-11 10:43:00,1.54848,1.54858,1.54794,1.54834,493200001.0
2005-03-11 10:44:00,1.5483,1.54854,1.54817,1.54854,307300005.0
2005-03-11 10:45:00,1.54841,1.54843,1.54829,1.54834,282900001.0
2005-03-11 10:46:00,1.54809,1.54826,1.54807,1.5481,382599995.0
2005-03-11 10:47:00,1.54839,1.5484,1.54815,1.54815,281900000.0
2005-03-11 10:48:00,1.54812,1.54833,1.5481,1.54833,163599996.0
2005-03-11 10:49:00,1.54838,1.54846,1.54823,1.54833,398600003.0
2005-03-11 10:50:00,1.54828,1.54843,1.54828,1.54837,205799998.0
2005-03-11 10:51:00,1.5484,1.54847,1.54822,1.54838,559000003.0
2005-03-11 10:52:00,1.54838,1.54852,1.54823,1.54844,301200000.0
2005-03-11 10:53:00,1.54844,1.54853,1.54834,1.54845,174300000.0
2005-03-11 10:54:00,1.54845,1.54846,1.54829,1.54832,254000001.0
2005-03-11 10:55:00,1.5483,1.54858,1.5483,1.5485,337499998.0
2005-03-11 10:56:00,1.54854,1.54862,1.54833,1.54847,336599997.0
2005-03-11 10:57:00,1.5484,1.54854,1.54831,1.54851,342900001.0
2005-03-11 10:58:00,1.54853,1.54856,1.5484,1.54844,308100002.0
2005-03-11 10:59:00,1.54856,1.54868,1.54835,1.54867,448099997.0
2005-03-11 11:00:00,1.54873,1.54887,1.54854,1.54867,291700003.0
2005-03-11 11:01:00,1.54873,1.54873,1.54843,1.54857,128599999.0
2005-03-11 11:02:00,1.54854,1.54868,1.54839,1.54847,356400005.0
2005-03-11 11:03:00,1.54843,1.54859,1.54843,1.54855,415499993.0
2005-03-11 11:04:00,1.54853,1.54858,1.54823,1.5485,176100001.0
2005-03-11 11:05:00,1.54852,1.54854,1.54836,1.54847,274500003.0
2005-03-11 11:06:00,1.54857,1.54858,1.54828,1.54828,350900008.0
2005-03-11 11:07:00,1.54857,1.54868,1.54841,1.54855,153500000.0
2005-03-11 11:08:00,1.54849,1.5487,1.54846,1.54856,372100002.0
2005-03-11 11:09:00,1.54872,1.54879,1.5486,1.54867,264499999.0
2005-03-11 11:10:00,1.54864,1.54864,1.54842,1.54842,272500002.0
2005-03-11 11:11:00,1.54863,1.54871,1.54857,1.54864,111299999.0
2005-03-11 11:12:00,1.54868,1.54868,1.54839,1.54842,377300003.0
2005-03-11 11:13:00,1.54844,1.54863,1.54835,1.54863,234100005.0
2005-03-11 11:14:00,1.54847,1.54859,1.54837,1.54855,279600003.0
2005-03-11 11:15:00,1.54854,1.54867,1.54844,1.5486,380199996.0
2005-03-11 11:16:00,1.5485,1.54872,1.5485,1.54865,385100006.0
2005-03-11 11:17:00,1.54869,1.54885,1.54858,1.54865,268200002.0
2005-03-11 11:18:00,1.5487,1.54885,1.54869,1.54885,318600001.0
2005-03-11 11:19:00,1.5488,1.54885,1.54866,1.54878,270299997.0
2005-03-11 11:20:00,1.54873,1.54897,1.5487,1.5488,455999999.0
2005-03-11 11:21:00,1.54885,1.54936,1.54885,1.54925,259299999.0
2005-03-11 11:22:00,1.54906,1.5492,1.54895,1.5491,259399999.0
2005-03-11 11:23:00,1.54917,1.54928,1.54896,1.54896,246799999.0
2005-03-11 11:24:00,1.54884,1.54907,1.54866,1.5488,431300000.0
2005-03-11 11:25:00,1.54888,1.54892,1.54855,1.54882,323200001.0
2005-03-11 11:26:00,1.54882,1.54897,1.54877,1.54896,487299999.0
2005-03-11 11:27:00,1.5489,1.54903,1.54887,1.54897,393399997.0
2005-03-11 11:28:00,1.54877,1.549,1.54875,1.54884,232600001.0
2005-03-11 11:29:00,1.54888,1.54902,1.54878,1.54887,339200001.0
2005-03-11 11:30:00,1.54883,1.54903,1.54874,1.54889,347200003.0
2005-03-11 11:31:00,1.54902,1.54935,1.54902,1.5493,226200001.0
2005-03-11 11:32:00,1.54921,1.54934,1.54895,1.5492,527599996.0
2005-03-11 11:33:00,1.54931,1.54958,1.54931,1.54947,239100000.0
2005-03-11 11:34:00,1.5494,1.54954,1.54917,1.54933,474599996.0
2005-03-11 11:35:00,1.54937,1.54957,1.54929,1.54938,336099997.0
2005-03-11 11:36:00,1.54949,1.54959,1.54925,1.54932,259499997.0
2005-03-11 11:37:00,1.54918,1.54933,1.54909,1.54919,215700004.0
2005-03-11 11:38:00,1.54935,1.54943,1.54925,1.54937,186700000.0
2005-03-11 11:39:00,1.54933,1.54942,1.54917,1.54922,255900002.0
2005-03-11 11:40:00,1.54922,1.54941,1.54908,1.54933,189100000.0
2005-03-11 11:41:00,1.54926,1.54938,1.54909,1.54935,294100000.0
2005-03-11 11:42:00,1.54926,1.54938,1.54902,1.54902,402999998.0
2005-03-11 11:43:00,1.54925,1.54929,1.54907,1.54907,287699998.0
2005-03-11 11:44:00,1.54919,1.54927,1.54905,1.54927,273700005.0
2005-03-11 11:45:00,1.54933,1.54941,1.54917,1.54921,211200001.0
2005-03-11 11:46:00,1.54924,1.54947,1.54924,1.54939,300100001.0
2005-03-11 11:47:00,1.54928,1.54945,1.54923,1.54936,123700000.0
2005-03-11 11:48:00,1.54908,1.54923,1.54892,1.54906,116199999.0
2005-03-11 11:49:00,1.54911,1.54918,1.54881,1.54896,403300002.0
2005-03-11 11:50:00,1.54912,1.54919,1.549,1.549,324800001.0
2005-03-11 11:51:00,1.54907,1.54912,1.54881,1.54885,359400003.0
2005-03-11 11:52:00,1.54885,1.54895,1.5487,1.54887,223699998.0
2005-03-11 11:53:00,1.54886,1.549,1.54881,1.54894,338100002.0
2005-03-11 11:54:00,1.54882,1.5489,1.54859,1.54874,309600005.0
2005-03-11 11:55:00,1.54855,1.5489,1.54855,1.54882,394300004.0
2005-03-11 11:56:00,1.5488,1.54887,1.54865,1.54879,333900000.0
2005-03-11 11:57:00,1.54878,1.54892,1.54867,1.54884,170900003.0
2005-03-11 11:58:00,1.54906,1.5491,1.5489,1.5489,345199999.0
2005-03-11 11:59:00,1.54898,1.54912,1.54889,1.549,403300004.0
2005-03-11 12:00:00,1.54911,1.54921,1.5489,1.54905,294300001.0
2005-03-11 12:01:00,1.54905,1.54917,1.54891,1.54896,391000005.0
2005-03-11 12:02:00,1.54898,1.5492,1.54892,1.54907,435500007.0
2005-03-11 12:03:00,1.54921,1.54937,1.5491,1.5493,414400001.0
2005-03-11 12:04:00,1.54922,1.54924,1.54906,1.54916,408100005.0
2005-03-11 12:05:00,1.54933,1.54935,1.54917,1.54918,360099993.0
2005-03-11 12:06:00,1.54933,1.54933,1.54898,1.54917,346600004.0
2005-03-11 12:07:00,1.5492,1.54935,1.54913,1.54925,298200001.0
2005-03-11 12:08:00,1.5493,1.54942,1.54915,1.54919,364200005.0
2005-03-11 12:09:00,1.54922,1.54933,1.54917,1.54922,254099996.0
2005-03-11 12:10:00,1.54929,1.54929,1.54895,1.54895,135900001.0
2005-03-11 12:11:00,1.54917,1.54937,1.54911,1.54932,493399996.0
2005-03-11 12:12:00,1.54931,1.54941,1.5492,1.5492,302300002.0
2005-03-11 12:13:00,1.54928,1.54929,1.54918,1.54926,71300000.0
2005-03-11 12:14:00,1.54927,1.54943,1.54924,1.54932,201599999.0
2005-03-11 12:15:00,1.54927,1.54935,1.54915,1.54935,309300000.0
2005-03-11 12:16:00,1.54925,1.54932,1.54909,1.54909,169300000.0
2005-03-11 12:17:00,1.5492,1.5492,1.54899,1.54908,208799998.0
2005-03-11 12:18:00,1.54912,1.54919,1.54889,1.54889,293300000.0
2005-03-11 12:19:00,1.54897,1.54909,1.54897,1.54909,42300001.0
2005-03-11 12:20:00,1.54888,1.54912,1.54888,1.54912,103200001.0
2005-03-11 12:21:00,1.54889,1.54909,1.54889,1.54909,47200000.0
2005-03-11 12:22:00,1.54896,1.54919,1.5489,1.54916,326100001.0
2005-03-11 12:23:00,1.54913,1.54915,1.54886,1.54886,207500002.0
2005-03-11 12:24:00,1.54904,1.54917,1.54897,1.54907,304200001.0
2005-03-11 12:25:00,1.54922,1.54922,1.54893,1.54896,322599999.0
2005-03-11 12:26:00,1.549,1.54918,1.54897,1.54908,234599999.0
2005-03-11 12:27:00,1.54921,1.54922,1.54903,1.54911,381999998.0
2005-03-11 12:28:00,1.54899,1.54935,1.54899,1.54921,165399999.0
2005-03-11 12:29:00,1.54927,1.54927,1.54901,1.54901,235200006.0
2005-03-11 12:30:00,1.5492,1.54922,1.54899,1.54905,241100002.0
2005-03-11 12:31:00,1.54923,1.54923,1.54899,1.54911,255599998.0
2005-03-11 12:32:00,1.54916,1.54923,1.54894,1.54894,266999999.0
2005-03-11 12:33:00,1.54902,1.54915,1.54902,1.54915,77500000.0
2005-03-11 12:34:00,1.54888,1.54905,1.54888,1.54888,298200007.0
2005-03-11 12:35:00,1.54889,1.54908,1.54889,1.54896,317800000.0
2005-03-11 12:36:00,1.54898,1.54909,1.54885,1.54908,275700000.0
2005-03-11 12:37:00,1.54912,1.54925,1.5491,1.5491,244000003.0
2005-03-11 12:38:00,1.54918,1.54922,1.54898,1.54898,430699998.0
2005-03-11 12:39:00,1.54892,1.54908,1.54884,1.54886,266100001.0
2005-03-11 12:40:00,1.54904,1.54918,1.5489,1.54898,298900004.0
2005-03-11 12:41:00,1.54922,1.54931,1.54896,1.54896,175000003.0
2005-03-11 12:42:00,1.54913,1.54922,1.54896,1.54896,260100003.0
2005-03-11 12:43:00,1.54898,1.5491,1.54887,1.5491,283100003.0
2005-03-11 12:44:00,1.54886,1.54915,1.54886,1.54915,45800000.0
2005-03-11 12:45:00,1.5491,1.54915,1.54898,1.54901,163300002.0
2005-03-11 12:46:00,1.549,1.5491,1.54887,1.54902,409900001.0
2005-03-11 12:47:00,1.54886,1.54912,1.54886,1.54912,180799999.0
2005-03-11 12:48:00,1.5489,1.54915,1.5489,1.54915,281400000.0
2005-03-11 12:49:00,1.54909,1.54909,1.5489,1.54904,122499999.0
2005-03-11 12:50:00,1.54901,1.54911,1.54879,1.54879,253100002.0
2005-03-11 12:51:00,1.54917,1.54919,1.54896,1.54899,280700002.0
2005-03-11 12:52:00,1.54878,1.54919,1.54878,1.5491,438800001.0
2005-03-11 12:53:00,1.54908,1.54931,1.54907,1.54912,311699998.0
2005-03-11 12:54:00,1.54927,1.54927,1.54899,1.54907,327300002.0
2005-03-11 12:55:00,1.54923,1.54947,1.54916,1.54942,416199996.0
2005-03-11 12:56:00,1.54937,1.54971,1.54937,1.54962,271399997.0
2005-03-11 12:57:00,1.54956,1.54977,1.54956,1.54977,356800006.0
2005-03-11 12:58:00,1.54968,1.54973,1.54948,1.54952,394500002.0
2005-03-11 12:59:00,1.5496,1.54963,1.54944,1.54949,272400004.0
2005-03-11 13:00:00,1.54958,1.54968,1.54949,1.54954,251799997.0
2005-03-11 13:01:00,1.54958,1.54976,1.54943,1.54966,415299990.0
2005-03-11 13:02:00,1.54987,1.55001,1.54975,1.5499,343100001.0
2005-03-11 13:03:00,1.54993,1.54993,1.54961,1.54965,117200001.0
2005-03-11 13:04:00,1.54967,1.54991,1.54958,1.54973,456700000.0
2005-03-11 13:05:00,1.5497,1.54988,1.5497,1.54988,260600005.0
2005-03-11 13:06:00,1.54978,1.54978,1.54962,1.54964,148700000.0
2005-03-11 13:07:00,1.54972,1.54979,1.54944,1.54944,214999999.0
2005-03-11 13:08:00,1.5497,1.54979,1.54955,1.54967,181300000.0
2005-03-11 13:09:00,1.54974,1.54987,1.54968,1.54973,169900002.0
2005-03-11 13:10:00,1.54978,1.55007,1.54978,1.54987,158900000.0
2005-03-11 13:11:00,1.54991,1.55002,1.54973,1.54977,434800001.0
2005-03-11 13:12:00,1.54977,1.54992,1.54962,1.54976,291500000.0
2005-03-11 13:13:00,1.54977,1.54997,1.54973,1.54994,403900003.0
2005-03-11 13:14:00,1.54993,1.55004,1.54973,1.54987,330799998.0
2005-03-11 13:15:00,1.54994,1.55,1.54983,1.54998,289400002.0
2005-03-11 13:16:00,1.54996,1.54997,1.54962,1.54963,228399999.0
2005-03-11 13:17:00,1.54957,1.54969,1.54957,1.54969,111899997.0
2005-03-11 13:18:00,1.54944,1.54969,1.54943,1.54956,312800002.0
2005-03-11 13:19:00,1.54952,1.54972,1.54948,1.54956,80100000.0
2005-03-11 13:20:00,1.54967,1.5497,1.54948,1.54948,216100000.0
2005-03-11 13:21:00,1.54959,1.54967,1.54949,1.54949,364000001.0
2005-03-11 13:22:00,1.54963,1.54971,1.54945,1.54952,406399996.0
2005-03-11 13:23:00,1.54951,1.54951,1.54916,1.54916,241100005.0
2005-03-11 13:24:00,1.5493,1.54955,1.5493,1.54955,262100000.0
2005-03-11 13:25:00,1.54952,1.54952,1.54915,1.54928,519000006.0
2005-03-11 13:26:00,1.54938,1.54951,1.54922,1.5494,240400001.0
2005-03-11 13:27:00,1.54929,1.54951,1.54926,1.54934,247499998.0
2005-03-11 13:28:00,1.54921,1.54949,1.54921,1.54945,315700001.0
2005-03-11 13:29:00,1.54924,1.5495,1.54924,1.54945,192100003.0
2005-03-11 13:30:00,1.5495,1.54954,1.54937,1.54943,370600000.0
2005-03-11 13:31:00,1.5495,1.5495,1.54929,1.54937,286100001.0
2005-03-11 13:32:00,1.54947,1.5495,1.54926,1.54926,166200003.0
2005-03-11 13:33:00,1.5493,1.54937,1.54898,1.54933,301300002.0
2005-03-11 13:34:00,1.54947,1.54947,1.5492,1.54924,124900001.0
2005-03-11 13:35:00,1.54937,1.54937,1.54914,1.54914,302300002.0
2005-03-11 13:36:00,1.54921,1.54935,1.54907,1.54915,102399999.0
2005-03-11 13:37:00,1.5491,1.5493,1.5491,1.54918,151500005.0
2005-03-11 13:38:00,1.54925,1.5494,1.54913,1.54924,353999999.0
2005-03-11 13:39:00,1.54913,1.54922,1.54897,1.54918,260099999.0
2005-03-11 13:40:00,1.5492,1.54924,1.54898,1.54906,327500002.0
2005-03-11 13:41:00,1.54924,1.54939,1.54912,1.5492,361700001.0
2005-03-11 13:42:00,1.54952,1.54981,1.54949,1.54973,249100000.0
2005-03-11 13:43:00,1.55004,1.55014,1.54981,1.54989,196100001.0
2005-03-11 13:44:00,1.54987,1.55002,1.54969,1.54985,176399998.0
2005-03-11 13:45:00,1.54978,1.54983,1.54962,1.54966,480600002.0
2005-03-11 13:46:00,1.54983,1.54989,1.54976,1.54985,327999998.0
2005-03-11 13:47:00,1.5498,1.54985,1.54956,1.54956,307000001.0
2005-03-11 13:48:00,1.5499,1.55,1.54967,1.54982,403700002.0
2005-03-11 13:49:00,1.54989,1.55006,1.54989,1.54998,337800000.0
2005-03-11 13:50:00,1.54983,1.55014,1.54977,1.55002,281699999.0
2005-03-11 13:51:00,1.54981,1.54999,1.54976,1.5499,162500000.0
2005-03-11 13:52:00,1.55006,1.55007,1.54969,1.54987,281499995.0
2005-03-11 13:53:00,1.54991,1.55,1.54974,1.54985,207699998.0
2005-03-11 13:54:00,1.55022,1.55027,1.54988,1.55017,252800000.0
2005-03-11 13:55:00,1.55041,1.55041,1.55006,1.55006,431599995.0
2005-03-11 13:56:00,1.5503,1.55031,1.55001,1.55022,191200004.0
2005-03-11 13:57:00,1.55024,1.55047,1.55024,1.55039,396800003.0
2005-03-11 13:58:00,1.55057,1.55057,1.55027,1.5503,216000000.0
2005-03-11 13:59:00,1.55035,1.55037,1.55018,1.55021,252300002.0
2005-03-11 14:00:00,1.5502,1.55037,1.55017,1.55018,370000003.0
2005-03-11 14:01:00,1.55031,1.55037,1.55012,1.55025,399700006.0
2005-03-11 14:02:00,1.5504,1.55049,1.55015,1.55026,454900002.0
2005-03-11 14:03:00,1.54983,1.55028,1.54983,1.5502,268700005.0
2005-03-11 14:04:00,1.5502,1.55033,1.5501,1.55023,350800001.0
2005-03-11 14:05:00,1.55025,1.55042,1.55024,1.55038,301800001.0
2005-03-11 14:06:00,1.55033,1.5504,1.55021,1.55035,364400002.0
2005-03-11 14:07:00,1.55033,1.55037,1.55022,1.55024,316399999.0
2005-03-11 14:08:00,1.5504,1.55042,1.55018,1.55018,279700003.0
2005-03-11 14:09:00,1.55028,1.55041,1.55011,1.55011,316399999.0
2005-03-11 14:10:00,1.55013,1.55027,1.55008,1.5502,284800002.0
2005-03-11 14:11:00,1.55032,1.55041,1.55018,1.55021,347200005.0
2005-03-11 14:12:00,1.55034,1.55071,1.55025,1.55052,282600002.0
2005-03-11 14:13:00,1.55068,1.55068,1.55027,1.55051,267800002.0
2005-03-11 14:14:00,1.55055,1.55055,1.55033,1.55035,232600002.0
2005-03-11 14:15:00,1.55042,1.55042,1.5503,1.5503,67299998.0
2005-03-11 14:16:00,1.55043,1.55061,1.55021,1.55031,304399999.0
2005-03-11 14:17:00,1.55043,1.55079,1.55037,1.55079,185400002.0
2005-03-11 14:18:00,1.55075,1.55099,1.55063,1.55067,382500005.0
2005-03-11 14:19:00,1.55073,1.55073,1.55036,1.55036,279999996.0
2005-03-11 14:20:00,1.55049,1.5505,1.55022,1.55039,408800002.0
2005-03-11 14:21:00,1.55026,1.55037,1.5501,1.5501,358100004.0
2005-03-11 14:22:00,1.5501,1.55032,1.5501,1.55027,392099999.0
2005-03-11 14:23:00,1.55031,1.55031,1.55007,1.55007,215300002.0
2005-03-11 14:24:00,1.55032,1.55041,1.55016,1.55024,213800002.0
2005-03-11 14:25:00,1.55022,1.55032,1.55008,1.5501,161100002.0
2005-03-11 14:26:00,1.5502,1.55029,1.55004,1.55006,192100002.0
2005-03-11 14:27:00,1.55007,1.55024,1.54994,1.55017,316000002.0
2005-03-11 14:28:00,1.55019,1.55035,1.55,1.55007,343700003.0
2005-03-11 14:29:00,1.55015,1.55025,1.54995,1.55015,260800004.0
2005-03-11 14:30:00,1.55014,1.55028,1.55001,1.55021,353300000.0
2005-03-11 14:31:00,1.55012,1.55026,1.54993,1.54993,147000003.0
2005-03-11 14:32:00,1.55013,1.55023,1.54998,1.55012,398999996.0
2005-03-11 14:33:00,1.55012,1.55021,1.54999,1.55004,332399998.0
2005-03-11 14:34:00,1.54994,1.55011,1.54994,1.55,189000000.0
2005-03-11 14:35:00,1.54997,1.55009,1.54968,1.54988,306399999.0
2005-03-11 14:36:00,1.55003,1.55021,1.54993,1.55004,378000001.0
2005-03-11 14:37:00,1.55008,1.55013,1.54998,1.55008,385300001.0
2005-03-11 14:38:00,1.55013,1.55013,1.54995,1.54995,122500002.0
2005-03-11 14:39:00,1.54999,1.55007,1.54983,1.54993,190600002.0
2005-03-11 14:40:00,1.54987,1.55,1.54976,1.54984,201800001.0
2005-03-11 14:41:00,1.54998,1.54998,1.54984,1.54984,79899999.0
2005-03-11 14:42:00,1.55001,1.55007,1.54977,1.55005,500100004.0
2005-03-11 14:43:00,1.55002,1.55003,1.54972,1.54987,256499998.0
2005-03-11 14:44:00,1.54987,1.54999,1.54974,1.54987,206299996.0
2005-03-11 14:45:00,1.55001,1.55001,1.54987,1.54987,66800001.0
2005-03-11 14:46:00,1.54987,1.55003,1.54986,1.54993,237099999.0
2005-03-11 14:47:00,1.55002,1.55009,1.54986,1.54991,275400001.0
2005-03-11 14:48:00,1.54988,1.55019,1.54985,1.55008,176000003.0
2005-03-11 14:49:00,1.54992,1.55009,1.54985,1.55,197299998.0
2005-03-11 14:50:00,1.55009,1.5502,1.54995,1.5502,302800003.0
2005-03-11 14:51:00,1.55013,1.5502,1.54997,1.55008,258299995.0
2005-03-11 14:52:00,1.55013,1.55013,1.54989,1.54989,152600001.0
2005-03-11 14:53:00,1.54998,1.5501,1.54986,1.54986,239000000.0
2005-03-11 14:54:00,1.55013,1.55022,1.55001,1.55014,212200000.0
2005-03-11 14:55:00,1.55005,1.55023,1.55003,1.55012,244099994.0
2005-03-11 14:56:00,1.55019,1.55019,1.55007,1.55007,88600000.0
2005-03-11 14:57:00,1.5502,1.55022,1.55001,1.55001,275000001.0
2005-03-11 14:58:00,1.54988,1.5501,1.54984,1.54991,206800000.0
2005-03-11 14:59:00,1.54984,1.55005,1.5498,1.54983,364499997.0
2005-03-11 15:00:00,1.55002,1.5501,1.54994,1.55006,237700000.0
2005-03-11 15:01:00,1.55002,1.55002,1.54975,1.54977,336100000.0
2005-03-11 15:02:00,1.55002,1.55002,1.54983,1.54983,297499999.0
2005-03-11 15:03:00,1.54985,1.55004,1.54983,1.54993,374499997.0
2005-03-11 15:04:00,1.54998,1.54998,1.54979,1.54986,197300003.0
2005-03-11 15:05:00,1.54983,1.55007,1.54969,1.55007,338800001.0
2005-03-11 15:06:00,1.55008,1.55008,1.54984,1.54988,296399997.0
2005-03-11 15:07:00,1.54997,1.55007,1.54985,1.54987,282100004.0
2005-03-11 15:08:00,1.54985,1.54995,1.54972,1.54994,169999996.0
2005-03-11 15:09:00,1.55008,1.55013,1.54991,1.55004,208999998.0
2005-03-11 15:10:00,1.54996,1.55008,1.54984,1.54993,162200001.0
2005-03-11 15:11:00,1.54988,1.55004,1.54988,1.55004,193400002.0
2005-03-11 15:12:00,1.55001,1.55001,1.54975,1.54975,151000001.0
2005-03-11 15:13:00,1.54987,1.54987,1.54971,1.54971,36900000.0
2005-03-11 15:14:00,1.54969,1.54982,1.5496,1.5497,176799999.0
2005-03-11 15:15:00,1.54968,1.54972,1.54941,1.54941,487200002.0
2005-03-11 15:16:00,1.54962,1.5497,1.54954,1.54959,83100000.0
2005-03-11 15:17:00,1.54963,1.5497,1.5495,1.54964,206199996.0
2005-03-11 15:18:00,1.5497,1.54975,1.54935,1.54935,184800000.0
2005-03-11 15:19:00,1.54972,1.54972,1.54946,1.5495,217000001.0
2005-03-11 15:20:00,1.54962,1.5498,1.54958,1.54969,397000011.0
2005-03-11 15:21:00,1.54967,1.54981,1.54955,1.5496,255600002.0
2005-03-11 15:22:00,1.54962,1.5497,1.54937,1.54937,238600000.0
2005-03-11 15:23:00,1.54924,1.54945,1.54895,1.54912,129299998.0
2005-03-11 15:24:00,1.54922,1.54941,1.54915,1.54927,423500004.0
2005-03-11 15:25:00,1.54934,1.54937,1.54911,1.54915,232500000.0
2005-03-11 15:26:00,1.54929,1.54937,1.54911,1.54921,309800004.0
2005-03-11 15:27:00,1.54921,1.5493,1.54905,1.54918,220499996.0
2005-03-11 15:28:00,1.54919,1.54928,1.54907,1.54916,236600000.0
2005-03-11 15:29:00,1.54937,1.54937,1.54893,1.54896,330900003.0
2005-03-11 15:30:00,1.54895,1.54941,1.54831,1.5485,290099998.0
2005-03-11 15:31:00,1.54911,1.54956,1.54892,1.5495,378500002.0
2005-03-11 15:32:00,1.54911,1.54948,1.54861,1.54901,214600002.0
2005-03-11 15:33:00,1.5489,1.54904,1.54845,1.54877,287700000.0
2005-03-11 15:34:00,1.54897,1.549,1.54867,1.5488,103799999.0
2005-03-11 15:35:00,1.54894,1.54904,1.54871,1.54879,247600006.0
2005-03-11 15:36:00,1.54873,1.54894,1.54859,1.54862,201200001.0
2005-03-11 15:37:00,1.54847,1.54847,1.54805,1.54805,249599995.0
2005-03-11 15:38:00,1.54825,1.54848,1.54822,1.54841,419000001.0
2005-03-11 15:39:00,1.54845,1.54845,1.54818,1.54818,112300001.0
2005-03-11 15:40:00,1.5483,1.54849,1.54809,1.54846,283600002.0
2005-03-11 15:41:00,1.54868,1.54868,1.54828,1.54844,352500004.0
2005-03-11 15:42:00,1.54851,1.54859,1.54833,1.54848,237500001.0
2005-03-11 15:43:00,1.54847,1.5486,1.54835,1.54836,316800002.0
2005-03-11 15:44:00,1.54853,1.54871,1.54845,1.5486,395900003.0
2005-03-11 15:45:00,1.54857,1.54897,1.5485,1.54863,286700002.0
2005-03-11 15:46:00,1.54869,1.54894,1.54868,1.54888,304500004.0
2005-03-11 15:47:00,1.54907,1.54912,1.54872,1.54872,269099998.0
2005-03-11 15:48:00,1.54867,1.54892,1.5486,1.5486,401300004.0
2005-03-11 15:49:00,1.54869,1.54877,1.54853,1.54867,237499999.0
2005-03-11 15:50:00,1.54863,1.54878,1.54849,1.54863,221100002.0
2005-03-11 15:51:00,1.54866,1.54883,1.54845,1.54862,274099999.0
2005-03-11 15:52:00,1.54877,1.5489,1.54867,1.54875,251799998.0
2005-03-11 15:53:00,1.549,1.54904,1.54866,1.54866,191200001.0
2005-03-11 15:54:00,1.54902,1.54902,1.54863,1.54885,454999998.0
2005-03-11 15:55:00,1.5491,1.54978,1.54887,1.54965,345300003.0
2005-03-11 15:56:00,1.54946,1.5499,1.54943,1.5499,351199998.0
2005-03-11 15:57:00,1.54933,1.54958,1.54907,1.54919,135400001.0
2005-03-11 15:58:00,1.5494,1.54944,1.54907,1.54923,401100000.0
2005-03-11 15:59:00,1.54915,1.54925,1.54899,1.54905,347400001.0
2005-03-11 16:00:00,1.54921,1.54934,1.54894,1.54908,251600002.0
2005-03-11 16:01:00,1.54906,1.54947,1.54906,1.54935,373100002.0
2005-03-11 16:02:00,1.54935,1.54935,1.54905,1.54915,222800000.0
2005-03-11 16:03:00,1.54913,1.54931,1.54901,1.54928,399600001.0
2005-03-11 16:04:00,1.54924,1.54924,1.54869,1.5487,168599999.0
2005-03-11 16:05:00,1.54879,1.54891,1.54867,1.54891,240599999.0
2005-03-11 16:06:00,1.54898,1.54915,1.54881,1.54897,249800000.0
2005-03-11 16:07:00,1.54898,1.54922,1.54888,1.54906,263500001.0
2005-03-11 16:08:00,1.54895,1.5491,1.54889,1.54903,245599997.0
2005-03-11 16:09:00,1.54919,1.5492,1.54886,1.54886,231800003.0
2005-03-11 16:10:00,1.54911,1.54912,1.54873,1.54893,240799996.0
2005-03-11 16:11:00,1.5492,1.5492,1.54885,1.54887,140700000.0
2005-03-11 16:12:00,1.54905,1.54909,1.54882,1.54882,229200003.0
2005-03-11 16:13:00,1.54872,1.54911,1.54872,1.54894,225099996.0
2005-03-11 16:14:00,1.5488,1.54906,1.54872,1.54901,496500002.0
2005-03-11 16:15:00,1.54887,1.54911,1.54867,1.54883,275499997.0
2005-03-11 16:16:00,1.549,1.54915,1.54883,1.54883,513499993.0
2005-03-11 16:17:00,1.54889,1.54902,1.5488,1.54901,319000000.0
2005-03-11 16:18:00,1.54894,1.54902,1.54883,1.54902,128499999.0
2005-03-11 16:19:00,1.54898,1.54906,1.54887,1.54906,300899995.0
2005-03-11 16:20:00,1.54896,1.54919,1.54896,1.54908,350700002.0
2005-03-11 16:21:00,1.54908,1.54908,1.54888,1.54888,153200003.0
2005-03-11 16:22:00,1.54893,1.54913,1.5489,1.54895,325400005.0
2005-03-11 16:23:00,1.54899,1.5491,1.54888,1.54896,390999998.0
2005-03-11 16:24:00,1.54885,1.54901,1.54879,1.54893,499900005.0
2005-03-11 16:25:00,1.54903,1.54917,1.54884,1.54905,334199998.0
2005-03-11 16:26:00,1.54899,1.54902,1.54868,1.54902,289200000.0
2005-03-11 16:27:00,1.54895,1.54908,1.54879,1.54895,293100001.0
2005-03-11 16:28:00,1.54907,1.54912,1.54886,1.54891,378599993.0
2005-03-11 16:29:00,1.54904,1.54913,1.54897,1.5491,342799997.0
2005-03-11 16:30:00,1.5491,1.54923,1.54896,1.54916,229800004.0
2005-03-11 16:31:00,1.54921,1.54937,1.54906,1.54918,246700001.0
2005-03-11 16:32:00,1.5493,1.5493,1.54908,1.5492,181500000.0
2005-03-11 16:33:00,1.54927,1.54929,1.54899,1.54915,294900000.0
2005-03-11 16:34:00,1.54921,1.5493,1.54905,1.54914,178599999.0
2005-03-11 16:35:00,1.54906,1.54918,1.54874,1.54874,218400004.0
2005-03-11 16:36:00,1.54845,1.54895,1.54845,1.54877,391600005.0
2005-03-11 16:37:00,1.54875,1.54909,1.54875,1.54899,247800001.0
2005-03-11 16:38:00,1.54894,1.5491,1.54889,1.54905,400300000.0
2005-03-11 16:39:00,1.54891,1.5491,1.54886,1.54899,176600002.0
2005-03-11 16:40:00,1.5491,1.54917,1.54898,1.54898,344900006.0
2005-03-11 16:41:00,1.54907,1.54923,1.54901,1.54901,358500003.0
2005-03-11 16:42:00,1.54905,1.54936,1.54905,1.54928,386599999.0
2005-03-11 16:43:00,1.54915,1.54932,1.54898,1.54918,293800000.0
2005-03-11 16:44:00,1.54919,1.54927,1.54899,1.54919,285999997.0
2005-03-11 16:45:00,1.54932,1.5494,1.54913,1.5492,244400000.0
2005-03-11 16:46:00,1.54939,1.54947,1.54929,1.54937,321599999.0
2005-03-11 16:47:00,1.54932,1.54946,1.54925,1.54946,294800006.0
2005-03-11 16:48:00,1.54957,1.54959,1.54934,1.54945,376100001.0
2005-03-11 16:49:00,1.54943,1.54952,1.54928,1.54941,164500001.0
2005-03-11 16:50:00,1.54941,1.54953,1.54929,1.5494,347700000.0
2005-03-11 16:51:00,1.54946,1.5495,1.54921,1.54921,339600000.0
2005-03-11 16:52:00,1.54945,1.54951,1.54934,1.54944,179599999.0
2005-03-11 16:53:00,1.5495,1.5495,1.54932,1.54932,181899996.0
2005-03-11 16:54:00,1.54933,1.54962,1.54924,1.54934,499900001.0
2005-03-11 16:55:00,1.54956,1.54963,1.54938,1.54956,386199999.0
2005-03-11 16:56:00,1.54952,1.54959,1.54934,1.54953,480000000.0
2005-03-11 16:57:00,1.54952,1.5496,1.54942,1.54955,212599995.0
2005-03-11 16:58:00,1.54944,1.54966,1.54928,1.54941,320100001.0
2005-03-11 16:59:00,1.5496,1.54987,1.54945,1.54977,263699999.0
2005-03-11 17:00:00,1.54975,1.55006,1.54967,1.54996,267600001.0
2005-03-11 17:01:00,1.55007,1.55007,1.54973,1.54974,373200002.0
2005-03-11 17:02:00,1.54967,1.54967,1.54948,1.54953,243700004.0
2005-03-11 17:03:00,1.54951,1.54964,1.54942,1.54955,299600001.0
2005-03-11 17:04:00,1.54964,1.54986,1.54947,1.54965,340000000.0
2005-03-11 17:05:00,1.54987,1.54996,1.54969,1.54983,292800001.0
2005-03-11 17:06:00,1.55002,1.55016,1.54984,1.55004,228300005.0
2005-03-11 17:07:00,1.54997,1.5501,1.54993,1.55001,252899997.0
2005-03-11 17:08:00,1.54993,1.55005,1.54978,1.5499,317800003.0
2005-03-11 17:09:00,1.54977,1.54995,1.54967,1.54969,238800000.0
2005-03-11 17:10:00,1.54981,1.54981,1.54959,1.54959,233399998.0
2005-03-11 17:11:00,1.54965,1.54978,1.54941,1.54956,270800001.0
2005-03-11 17:12:00,1.54947,1.54949,1.54922,1.54924,385800000.0
2005-03-11 17:13:00,1.54921,1.54921,1.54892,1.54897,242599998.0
2005-03-11 17:14:00,1.54927,1.54933,1.54914,1.54917,204499997.0
2005-03-11 17:15:00,1.54927,1.54943,1.5492,1.54921,263100006.0
2005-03-11 17:16:00,1.54928,1.54951,1.54915,1.54926,454700005.0
2005-03-11 17:17:00,1.54919,1.5494,1.54916,1.54928,347600001.0
2005-03-11 17:18:00,1.5494,1.5494,1.54917,1.54918,314200002.0
2005-03-11 17:19:00,1.5495,1.54958,1.54933,1.54933,249300000.0
2005-03-11 17:20:00,1.54926,1.54941,1.54917,1.54932,413600001.0
2005-03-11 17:21:00,1.54935,1.54935,1.5493,1.5493,156200001.0
2005-03-11 17:22:00,1.54933,1.54935,1.54917,1.54917,305400002.0
2005-03-11 17:23:00,1.54919,1.54939,1.54918,1.54925,158399996.0
2005-03-11 17:24:00,1.54926,1.54939,1.54915,1.54927,255200005.0
2005-03-11 17:25:00,1.54919,1.5493,1.54914,1.5492,177200000.0
2005-03-11 17:26:00,1.5492,1.54929,1.54902,1.54913,292700001.0
2005-03-11 17:27:00,1.54915,1.54931,1.54909,1.54918,168899999.0
2005-03-11 17:28:00,1.54919,1.54929,1.54906,1.5491,255299996.0
2005-03-11 17:29:00,1.54923,1.54925,1.54902,1.54914,295000003.0
2005-03-11 17:30:00,1.5491,1.54927,1.54897,1.54914,179100003.0
2005-03-11 17:31:00,1.5491,1.54925,1.54898,1.549,413299999.0
2005-03-11 17:32:00,1.54915,1.54923,1.54894,1.54915,314100000.0
2005-03-11 17:33:00,1.54918,1.54924,1.54905,1.54905,233100001.0
2005-03-11 17:34:00,1.54902,1.54926,1.549,1.54914,378000000.0
2005-03-11 17:35:00,1.54923,1.54931,1.54902,1.54902,196700000.0
2005-03-11 17:36:00,1.54881,1.54934,1.54881,1.5492,337000003.0
2005-03-11 17:37:00,1.54911,1.54932,1.54911,1.54931,316600001.0
2005-03-11 17:38:00,1.5491,1.54937,1.5491,1.54922,178600000.0
2005-03-11 17:39:00,1.54926,1.54939,1.5491,1.54923,284300002.0
2005-03-11 17:40:00,1.54915,1.54923,1.54897,1.54916,177900002.0
2005-03-11 17:41:00,1.54937,1.54937,1.54899,1.54899,380000000.0
2005-03-11 17:42:00,1.54927,1.54927,1.54906,1.54913,312199998.0
2005-03-11 17:43:00,1.54899,1.54927,1.54878,1.54885,260400001.0
2005-03-11 17:44:00,1.54856,1.54895,1.54856,1.54893,221300000.0
2005-03-11 17:45:00,1.54897,1.54907,1.54883,1.54883,416399996.0
2005-03-11 17:46:00,1.54893,1.54908,1.54881,1.54901,273300000.0
2005-03-11 17:47:00,1.54903,1.54907,1.54891,1.54896,237000003.0
2005-03-11 17:48:00,1.54889,1.549,1.54885,1.54897,201199999.0
2005-03-11 17:49:00,1.54886,1.54904,1.54882,1.54894,352800001.0
2005-03-11 17:50:00,1.54892,1.54901,1.54878,1.54892,349900008.0
2005-03-11 17:51:00,1.54892,1.54899,1.54883,1.54887,217899999.0
2005-03-11 17:52:00,1.54884,1.54895,1.54865,1.54865,314400000.0
2005-03-11 17:53:00,1.54878,1.54889,1.5486,1.54877,235499998.0
2005-03-11 17:54:00,1.54867,1.54886,1.54858,1.5487,432800006.0
2005-03-11 17:55:00,1.5486,1.54875,1.54851,1.54859,345600002.0
2005-03-11 17:56:00,1.54851,1.54865,1.54841,1.54855,249299998.0
2005-03-11 17:57:00,1.54851,1.54865,1.54842,1.5485,376099994.0
2005-03-11 17:58:00,1.54849,1.54875,1.54836,1.54864,193100000.0
2005-03-11 17:59:00,1.54861,1.549,1.54861,1.54882,213000000.0
2005-03-11 18:00:00,1.549,1.549,1.54885,1.54887,50800001.0
2005-03-11 18:01:00,1.5492,1.5492,1.5489,1.549,2042599999.0
2005-03-11 18:02:00,1.5491,1.5493,1.5489,1.5491,2042599999.0
2005-03-11 18:03:00,1.549,1.5493,1.5488,1.5491,2042599999.0
2005-03-11 18:04:00,1.549,1.5492,1.5489,1.5489,2042599999.0
2005-03-11 18:05:00,1.5492,1.5492,1.5488,1.5488,2042599999.0
2005-03-11 18:06:00,1.54857,1.5487,1.54832,1.5484,2042599999.0
2005-03-11 18:07:00,1.549,1.549,1.5488,1.549,1756499999.0
2005-03-11 18:08:00,1.5489,1.549,1.5487,1.5487,1756499999.0
2005-03-11 18:09:00,1.54832,1.54872,1.54832,1.5486,1756499999.0
2005-03-11 18:10:00,1.54878,1.54878,1.5485,1.5485,2062099999.0
2005-03-11 18:11:00,1.54864,1.54876,1.54848,1.54862,1507099991.0
2005-03-11 18:12:00,1.54865,1.54873,1.5485,1.5486,1663400005.0
2005-03-11 18:13:00,1.54864,1.5488,1.54843,1.54845,1561900003.0
2005-03-11 18:15:00,1.54847,1.54864,1.54839,1.54854,1026200004.0
2005-03-11 18:16:00,1.5489,1.5492,1.5489,1.5491,1865800005.0
2005-03-11 18:17:00,1.54855,1.54862,1.54831,1.54851,1865800005.0
2005-03-11 18:18:00,1.5485,1.54866,1.54831,1.54844,1009399995.0
2005-03-11 18:19:00,1.5491,1.5494,1.549,1.5491,2121500002.0
2005-03-11 18:20:00,1.54863,1.54863,1.54833,1.54833,2121500002.0
2005-03-11 18:21:00,1.54852,1.54852,1.54817,1.54817,747199995.0
2005-03-11 18:22:00,1.5482,1.54846,1.5482,1.5484,707299999.0
2005-03-11 18:23:00,1.549,1.5491,1.549,1.5491,1405699991.0
2005-03-11 18:24:00,1.5492,1.5492,1.5491,1.5491,1405699991.0
2005-03-11 18:25:00,1.5493,1.5493,1.5489,1.549,1405699991.0
2005-03-11 18:26:00,1.5491,1.5493,1.5489,1.5491,1405699991.0
2005-03-11 18:27:00,1.54836,1.54851,1.54825,1.54829,1405699991.0
2005-03-11 18:28:00,1.5491,1.5492,1.5491,1.5492,1547600012.0
2005-03-11 18:29:00,1.54841,1.54868,1.54835,1.54843,1547600012.0
2005-03-11 18:30:00,1.5483,1.54867,1.5483,1.5486,881800001.0
2005-03-11 18:31:00,1.54868,1.54868,1.54846,1.54846,892100000.0
2005-03-11 18:32:00,1.54841,1.54857,1.54815,1.54828,1270900006.0
2005-03-11 18:33:00,1.54842,1.54867,1.5483,1.54848,2104800002.0
2005-03-11 18:34:00,1.5488,1.549,1.5488,1.5489,2048800020.0
2005-03-11 18:35:00,1.54844,1.54863,1.54844,1.54848,2048800020.0
2005-03-11 18:36:00,1.54847,1.5486,1.54827,1.54837,1259400001.0
2005-03-11 18:37:00,1.5489,1.5492,1.5488,1.5492,1398999998.0
2005-03-11 18:38:00,1.54857,1.54867,1.54827,1.54837,1398999998.0
2005-03-11 18:39:00,1.54863,1.54876,1.54853,1.54865,1924400001.0
2005-03-11 18:40:00,1.5489,1.549,1.5489,1.5489,967700000.0
2005-03-11 18:41:00,1.54823,1.54849,1.54823,1.54841,967700000.0
2005-03-11 18:42:00,1.54854,1.54865,1.54835,1.54843,1400300013.0
2005-03-11 18:43:00,1.5485,1.5486,1.54835,1.54839,393599998.0
2005-03-11 18:44:00,1.54844,1.54855,1.54817,1.54817,822599998.0
2005-03-11 18:45:00,1.54827,1.54832,1.54805,1.54815,574299999.0
2005-03-11 18:46:00,1.54841,1.54849,1.54805,1.54805,358700001.0
2005-03-11 18:47:00,1.54836,1.54836,1.54815,1.54817,133400000.0
2005-03-11 18:48:00,1.5482,1.54828,1.54798,1.54798,1382100002.0
2005-03-11 18:49:00,1.54822,1.5484,1.54806,1.54824,331200000.0
2005-03-11 18:50:00,1.54855,1.54855,1.54816,1.54816,549600001.0
2005-03-11 18:51:00,1.54832,1.5486,1.54825,1.54843,1495600009.0
2005-03-11 18:52:00,1.54857,1.54857,1.54837,1.54839,1315100003.0
2005-03-11 18:53:00,1.54853,1.54861,1.5483,1.54849,1306599991.0
2005-03-11 18:54:00,1.54842,1.54863,1.5484,1.54852,829400000.0
2005-03-11 18:55:00,1.54864,1.54871,1.54848,1.54858,1385100006.0
2005-03-11 18:56:00,1.54874,1.54874,1.54852,1.54862,994299998.0
2005-03-11 18:57:00,1.54872,1.54872,1.54852,1.54861,693600007.0
2005-03-11 18:58:00,1.54864,1.54868,1.54846,1.5486,1102200008.0
2005-03-11 18:59:00,1.54857,1.54902,1.54857,1.54889,1660600005.0
2005-03-11 19:00:00,1.54905,1.54905,1.5488,1.549,601500004.0
2005-03-11 19:01:00,1.54903,1.54903,1.54872,1.54878,446000003.0
2005-03-11 19:02:00,1.54884,1.54895,1.54869,1.54883,829500004.0
2005-03-11 19:03:00,1.54885,1.54897,1.54877,1.54889,458400004.0
2005-03-11 19:04:00,1.54878,1.54894,1.54875,1.5488,458399998.0
2005-03-11 19:05:00,1.54902,1.54902,1.54871,1.54874,580900007.0
2005-03-11 19:06:00,1.54885,1.54887,1.54863,1.54867,1995899997.0
2005-03-11 19:07:00,1.54873,1.54895,1.54864,1.54876,848900003.0
2005-03-11 19:08:00,1.54863,1.54882,1.54853,1.54861,1670800007.0
2005-03-11 19:09:00,1.54855,1.54877,1.54848,1.5486,1325699997.0
2005-03-11 19:10:00,1.5485,1.54896,1.54849,1.54887,1141300002.0
2005-03-11 19:11:00,1.54895,1.549,1.54875,1.54875,1330800005.0
2005-03-11 19:12:00,1.54887,1.5489,1.54874,1.5488,919199994.0
2005-03-11 19:13:00,1.54882,1.54897,1.54882,1.54888,424200000.0
2005-03-11 19:14:00,1.5488,1.54902,1.54872,1.54894,321000002.0
2005-03-11 19:15:00,1.54897,1.54903,1.54883,1.54888,1307900010.0
2005-03-11 19:16:00,1.54891,1.54904,1.54879,1.54891,606000001.0
2005-03-11 19:17:00,1.54896,1.54908,1.54882,1.54895,981899996.0
2005-03-11 19:18:00,1.54901,1.5491,1.54885,1.54898,872900000.0
2005-03-11 19:19:00,1.54906,1.54915,1.54888,1.54893,900199989.0
2005-03-11 19:20:00,1.54904,1.54911,1.54876,1.54883,1249400002.0
2005-03-11 19:21:00,1.54898,1.5491,1.54887,1.5489,938600007.0
2005-03-11 19:22:00,1.54888,1.54913,1.54888,1.54895,146600000.0
2005-03-11 19:23:00,1.54888,1.54904,1.5488,1.54895,676900002.0
2005-03-11 19:24:00,1.54907,1.54912,1.54895,1.54905,510800002.0
2005-03-11 19:25:00,1.549,1.54905,1.54884,1.54884,859900003.0
2005-03-11 19:26:00,1.54895,1.54917,1.54892,1.54898,1234400006.0
2005-03-11 19:27:00,1.54908,1.54913,1.54887,1.5489,1366700004.0
2005-03-11 19:28:00,1.54888,1.5491,1.54886,1.54898,602299994.0
2005-03-11 19:29:00,1.54893,1.54911,1.54877,1.54892,632000001.0
2005-03-11 19:30:00,1.5492,1.5492,1.5491,1.5492,1341900008.0
2005-03-11 19:31:00,1.54903,1.54903,1.54877,1.54883,1341900008.0
2005-03-11 19:32:00,1.54884,1.54903,1.54876,1.54887,608299998.0
2005-03-11 19:33:00,1.54876,1.54898,1.54869,1.54882,673300000.0
2005-03-11 19:34:00,1.54868,1.54885,1.54861,1.5487,1589500003.0
2005-03-11 19:35:00,1.54878,1.54888,1.54856,1.54871,918300004.0
2005-03-11 19:36:00,1.5487,1.54882,1.54853,1.54873,761199998.0
2005-03-11 19:37:00,1.54878,1.54903,1.54878,1.54889,261200002.0
2005-03-11 19:38:00,1.54883,1.54898,1.54876,1.5488,577900002.0
2005-03-11 19:39:00,1.54867,1.54886,1.54855,1.5487,1069800004.0
2005-03-11 19:40:00,1.54887,1.54887,1.54862,1.54866,581400001.0
2005-03-11 19:41:00,1.5487,1.5488,1.5487,1.5488,505299999.0
2005-03-11 19:42:00,1.54881,1.54893,1.54868,1.54886,718200000.0
2005-03-11 19:43:00,1.54899,1.54902,1.54878,1.54878,372100005.0
2005-03-11 19:44:00,1.54895,1.54903,1.54874,1.54882,956800001.0
2005-03-11 19:45:00,1.54887,1.549,1.54878,1.54897,291500005.0
2005-03-11 19:46:00,1.54908,1.54914,1.54875,1.54878,592399999.0
2005-03-11 19:47:00,1.5488,1.549,1.54869,1.54885,308200001.0
2005-03-11 19:48:00,1.54896,1.54905,1.54895,1.54905,649200000.0
2005-03-11 19:49:00,1.54904,1.54904,1.54881,1.54891,1395000000.0
2005-03-11 19:50:00,1.54874,1.54895,1.54874,1.54895,282499998.0
2005-03-11 19:51:00,1.54885,1.54895,1.54884,1.54895,490099998.0
2005-03-11 19:52:00,1.54911,1.54911,1.54887,1.54893,218199999.0
2005-03-11 19:53:00,1.54895,1.54895,1.5487,1.54874,616400000.0
2005-03-11 19:54:00,1.5488,1.54895,1.54879,1.5489,229400002.0
2005-03-11 19:55:00,1.549,1.549,1.5487,1.5487,597399994.0
2005-03-11 19:56:00,1.5489,1.54895,1.54869,1.54881,1132899998.0
2005-03-11 19:57:00,1.5489,1.5489,1.54869,1.5487,1658200003.0
2005-03-11 19:58:00,1.54885,1.54895,1.5487,1.54872,1593100002.0
2005-03-11 19:59:00,1.54878,1.54904,1.54878,1.54885,983400007.0
2005-03-11 20:00:00,1.54888,1.54895,1.54874,1.54887,568499998.0
2005-03-11 20:01:00,1.54893,1.54898,1.54871,1.54871,532799997.0
2005-03-11 20:02:00,1.54894,1.54894,1.54876,1.54887,397500000.0
2005-03-11 20:03:00,1.5488,1.54895,1.5488,1.54895,270899999.0
2005-03-11 20:04:00,1.54892,1.54895,1.5488,1.54889,419900005.0
2005-03-11 20:05:00,1.54892,1.54892,1.54875,1.54884,314599998.0
2005-03-11 20:06:00,1.54898,1.54904,1.54894,1.54897,309899998.0
2005-03-11 20:07:00,1.54895,1.54895,1.5488,1.5488,251100003.0
2005-03-11 20:08:00,1.54878,1.54898,1.54874,1.54883,1537300002.0
2005-03-11 20:09:00,1.5488,1.54895,1.54876,1.5489,300200003.0
2005-03-11 20:10:00,1.54873,1.54886,1.54866,1.54873,328400006.0
2005-03-11 20:11:00,1.54876,1.5489,1.54875,1.5489,961000000.0
2005-03-11 20:12:00,1.54865,1.54883,1.54852,1.54852,326300000.0
2005-03-11 20:13:00,1.54878,1.54897,1.54878,1.5489,1821499993.0
2005-03-11 20:14:00,1.549,1.54907,1.54886,1.54886,474799997.0
2005-03-11 20:15:00,1.5489,1.54897,1.54879,1.54888,1257400003.0
2005-03-11 20:16:00,1.54892,1.54895,1.54866,1.54871,2025999997.0
2005-03-11 20:17:00,1.54894,1.54894,1.54875,1.54887,476600008.0
2005-03-11 20:18:00,1.54902,1.54902,1.54875,1.54875,591299998.0
2005-03-11 20:19:00,1.5489,1.549,1.5487,1.5487,894900003.0
2005-03-11 20:20:00,1.5489,1.549,1.5488,1.5489,894900003.0
2005-03-11 20:21:00,1.54879,1.54894,1.54868,1.54885,894900003.0
2005-03-11 20:22:00,1.54898,1.54901,1.54885,1.54885,687400000.0
2005-03-11 20:23:00,1.54886,1.54909,1.54875,1.5489,1320799999.0
2005-03-11 20:24:00,1.54894,1.54898,1.54868,1.54878,604499999.0
2005-03-11 20:25:00,1.54881,1.54908,1.5487,1.54908,931700002.0
2005-03-11 20:26:00,1.54894,1.5491,1.54891,1.54895,385999998.0
2005-03-11 20:27:00,1.54888,1.54895,1.54878,1.54895,497400000.0
2005-03-11 20:28:00,1.5486,1.5487,1.5485,1.5486,1842200002.0
2005-03-11 20:29:00,1.5489,1.54897,1.54865,1.54883,1842200002.0
2005-03-11 20:30:00,1.5487,1.5487,1.5486,1.5486,452900001.0
2005-03-11 20:31:00,1.5485,1.5486,1.5484,1.5485,452900001.0
2005-03-11 20:32:00,1.5486,1.5486,1.5485,1.5486,452900001.0
2005-03-11 20:33:00,1.54872,1.54892,1.54863,1.54881,452900001.0
2005-03-11 20:34:00,1.5488,1.54892,1.54862,1.5487,360799997.0
2005-03-11 20:35:00,1.54904,1.54908,1.54874,1.54878,559299997.0
2005-03-11 20:36:00,1.54868,1.54892,1.54859,1.54892,625300001.0
2005-03-11 20:37:00,1.549,1.54908,1.54883,1.54895,1008100002.0
2005-03-11 20:38:00,1.54884,1.54903,1.54875,1.54875,1641400000.0
2005-03-11 20:39:00,1.5488,1.54882,1.54856,1.54856,1345400013.0
2005-03-11 20:40:00,1.54888,1.54889,1.54868,1.54868,1430900001.0
2005-03-11 20:41:00,1.54888,1.54888,1.54854,1.54882,502000007.0
2005-03-11 20:42:00,1.54866,1.54888,1.54854,1.54872,318100004.0
2005-03-11 20:43:00,1.54883,1.54894,1.54869,1.54869,968299991.0
2005-03-11 20:44:00,1.54882,1.5489,1.54864,1.54865,1273599995.0
2005-03-11 20:45:00,1.54885,1.5489,1.5487,1.5487,1018600002.0
2005-03-11 20:46:00,1.54888,1.54899,1.5486,1.54899,314500000.0
2005-03-11 20:47:00,1.54878,1.54893,1.54861,1.54883,584999998.0
2005-03-11 20:48:00,1.5486,1.54888,1.5486,1.5488,1498700002.0
2005-03-11 20:49:00,1.54862,1.54893,1.54862,1.54888,745699998.0
2005-03-11 20:50:00,1.54884,1.54893,1.54856,1.54875,1848400001.0
2005-03-11 20:51:00,1.5488,1.54881,1.54859,1.54863,375600004.0
2005-03-11 20:52:00,1.54872,1.54884,1.54857,1.54881,1491399998.0
2005-03-11 20:53:00,1.5488,1.54901,1.5488,1.5489,1726400007.0
2005-03-11 20:54:00,1.54878,1.54885,1.54868,1.54871,635500000.0
2005-03-11 20:55:00,1.5487,1.5488,1.5487,1.5488,554200001.0
2005-03-11 20:56:00,1.5482,1.5483,1.548,1.5481,1718999996.0
2005-03-11 20:57:00,1.5483,1.5483,1.5479,1.5479,1718999996.0
2005-03-11 20:58:00,1.5478,1.548,1.5478,1.5479,1718999996.0
2005-03-11 20:59:00,1.5477,1.5479,1.5477,1.5479,1718999996.0
2005-03-11 21:00:00,1.5478,1.5479,1.5476,1.5477,1718999996.0
2005-03-11 21:01:00,1.5479,1.5479,1.5477,1.5477,1718999996.0
2005-03-11 21:02:00,1.5488,1.54885,1.54863,1.5487,1718999996.0
2005-03-11 21:03:00,1.54878,1.54886,1.54857,1.54862,1501899995.0
2005-03-11 21:04:00,1.5488,1.5488,1.5486,1.5486,263700003.0
2005-03-11 21:05:00,1.54867,1.54879,1.54855,1.54877,800399999.0
2005-03-11 21:06:00,1.54872,1.54897,1.54862,1.54897,473500000.0
2005-03-11 21:07:00,1.5487,1.5488,1.54866,1.5488,396700001.0
2005-03-11 21:08:00,1.5488,1.54885,1.54864,1.54878,423200006.0
2005-03-11 21:09:00,1.5487,1.54886,1.54849,1.54849,408500005.0
2005-03-11 21:10:00,1.5488,1.54885,1.54872,1.54885,732300004.0
2005-03-11 21:11:00,1.54885,1.54885,1.5487,1.54878,510899998.0
2005-03-11 21:12:00,1.5488,1.54887,1.54873,1.54885,246600001.0
2005-03-11 21:13:00,1.5488,1.54885,1.54869,1.54878,1175700005.0
2005-03-11 21:14:00,1.54882,1.54885,1.54862,1.54878,697000001.0
2005-03-11 21:15:00,1.54878,1.54885,1.54859,1.54875,800999995.0
2005-03-11 21:16:00,1.5487,1.54885,1.54852,1.54868,611900001.0
2005-03-11 21:17:00,1.5488,1.54885,1.54869,1.54878,1243699991.0
2005-03-11 21:18:00,1.54877,1.54893,1.54834,1.54834,600400003.0
2005-03-11 21:19:00,1.54868,1.5488,1.54858,1.54875,677600011.0
2005-03-11 21:20:00,1.5476,1.5479,1.5476,1.5477,1665800002.0
2005-03-11 21:21:00,1.5478,1.5479,1.5476,1.5477,1665800002.0
2005-03-11 21:22:00,1.54852,1.54887,1.54846,1.54884,1665800002.0
2005-03-11 21:23:00,1.5486,1.54875,1.54841,1.54858,1355299999.0
2005-03-11 21:24:00,1.54879,1.54883,1.54858,1.5488,604699996.0
2005-03-11 21:25:00,1.54841,1.54867,1.54799,1.54852,1180100010.0
2005-03-11 21:26:00,1.54845,1.5485,1.54807,1.54822,587900009.0
2005-03-11 21:27:00,1.54837,1.54851,1.54826,1.54833,665900005.0
2005-03-11 21:28:00,1.54832,1.54846,1.54825,1.54833,661900001.0
2005-03-11 21:29:00,1.54827,1.54841,1.54798,1.54836,492500000.0
2005-03-11 21:30:00,1.54825,1.54838,1.5482,1.5482,437099998.0
2005-03-11 21:31:00,1.54818,1.54834,1.54811,1.54827,541600001.0
2005-03-11 21:32:00,1.54821,1.54845,1.5481,1.54825,2039499995.0
2005-03-11 21:33:00,1.54825,1.54835,1.54819,1.54819,246200000.0
2005-03-11 21:34:00,1.54828,1.54842,1.54817,1.5483,1297399997.0
2005-03-11 21:35:00,1.54812,1.54828,1.54793,1.54828,879300002.0
2005-03-11 21:36:00,1.54827,1.54838,1.54821,1.54833,197500002.0
2005-03-11 21:37:00,1.54818,1.54834,1.54783,1.54793,380500003.0
2005-03-11 21:38:00,1.5478,1.54797,1.54768,1.54793,349699998.0
2005-03-11 21:39:00,1.54793,1.54811,1.54788,1.54795,291499999.0
2005-03-11 21:40:00,1.54788,1.54794,1.54772,1.54774,567199998.0
2005-03-11 21:41:00,1.54777,1.54795,1.54762,1.54764,789200003.0
2005-03-11 21:42:00,1.54757,1.54805,1.54757,1.54786,637599995.0
2005-03-11 21:43:00,1.54782,1.54805,1.54775,1.5478,968399997.0
2005-03-11 21:44:00,1.54788,1.54793,1.54771,1.54771,1424500014.0
2005-03-11 21:45:00,1.54771,1.54805,1.54761,1.54777,662100003.0
2005-03-11 21:46:00,1.54773,1.54795,1.54767,1.54787,1533999987.0
2005-03-11 21:47:00,1.5479,1.54798,1.54777,1.5478,1365199996.0
2005-03-11 21:48:00,1.54781,1.54806,1.54781,1.54795,339700002.0
2005-03-11 21:49:00,1.54785,1.548,1.5478,1.54796,1084500006.0
2005-03-11 21:50:00,1.54801,1.54822,1.548,1.54808,253400001.0
2005-03-11 21:51:00,1.54819,1.54834,1.54804,1.54811,552600005.0
2005-03-11 21:52:00,1.54823,1.54835,1.54785,1.54798,1929300008.0
2005-03-11 21:53:00,1.54829,1.54834,1.54802,1.54824,466800001.0
2005-03-11 21:54:00,1.54837,1.54837,1.54786,1.54786,227199997.0
2005-03-11 21:55:00,1.54777,1.54802,1.54771,1.5479,615100003.0
2005-03-11 21:56:00,1.54797,1.54819,1.54787,1.54794,595800004.0
2005-03-11 21:57:00,1.54788,1.54807,1.54767,1.54795,508099996.0
2005-03-11 21:58:00,1.54769,1.54787,1.54762,1.54762,613600007.0
2005-03-11 21:59:00,1.54762,1.54787,1.54761,1.54775,936300001.0
2005-03-11 22:00:00,1.5477,1.54793,1.54763,1.54768,653199999.0
2005-03-11 22:01:00,1.54758,1.54786,1.54745,1.54766,353600005.0
2005-03-11 22:02:00,1.54782,1.54792,1.54742,1.54742,1241699999.0
2005-03-11 22:03:00,1.5477,1.54787,1.5476,1.54763,377800003.0
2005-03-11 22:04:00,1.54767,1.54787,1.54757,1.54768,643900001.0
2005-03-11 22:05:00,1.5477,1.54787,1.54767,1.54776,453400002.0
2005-03-11 22:06:00,1.54775,1.54801,1.5475,1.54801,573500002.0
2005-03-11 22:07:00,1.54782,1.54789,1.5475,1.5475,239600002.0
2005-03-11 22:08:00,1.5478,1.54782,1.54747,1.54755,301099997.0
2005-03-11 22:09:00,1.54753,1.54771,1.54742,1.54752,381600003.0
2005-03-11 22:10:00,1.54772,1.54779,1.54751,1.54761,259699997.0
2005-03-11 22:11:00,1.54781,1.54785,1.54764,1.54772,208500001.0
2005-03-11 22:12:00,1.54785,1.54793,1.54762,1.54772,685099997.0
2005-03-11 22:13:00,1.54759,1.54783,1.54756,1.54783,265300002.0
2005-03-11 22:14:00,1.54769,1.54785,1.54766,1.5478,292800004.0
2005-03-11 22:15:00,1.54785,1.54796,1.54764,1.54767,900100007.0
2005-03-11 22:16:00,1.54766,1.54776,1.5474,1.54756,252200005.0
2005-03-11 22:17:00,1.5478,1.54791,1.5477,1.54779,207699998.0
2005-03-11 22:18:00,1.54789,1.54794,1.54759,1.54767,374600000.0
2005-03-11 22:19:00,1.54761,1.54775,1.54743,1.54755,549500001.0
2005-03-11 22:20:00,1.54742,1.54762,1.54742,1.54761,381100000.0
2005-03-11 22:21:00,1.54767,1.54781,1.54751,1.54751,222899998.0
2005-03-11 22:22:00,1.5476,1.54775,1.5475,1.54753,773699998.0
2005-03-11 22:23:00,1.54784,1.54819,1.54779,1.54779,261399998.0
2005-03-11 22:24:00,1.5476,1.54776,1.54747,1.54747,304700001.0
2005-03-11 22:25:00,1.54775,1.54775,1.54734,1.54734,632499998.0
2005-03-11 22:26:00,1.54755,1.54782,1.54749,1.54782,769300004.0
2005-03-11 22:27:00,1.54768,1.54791,1.54744,1.54765,234100004.0
2005-03-11 22:28:00,1.54781,1.54791,1.54761,1.54765,709599994.0
2005-03-11 22:29:00,1.54765,1.5481,1.5476,1.54765,728700003.0
2005-03-11 22:30:00,1.54758,1.54789,1.54751,1.54773,701999997.0
2005-03-11 22:31:00,1.54755,1.54775,1.54741,1.54769,293099998.0
2005-03-11 22:32:00,1.54773,1.54773,1.54747,1.54747,216300002.0
2005-03-11 22:33:00,1.5476,1.54791,1.54751,1.54778,573300002.0
2005-03-11 22:34:00,1.54783,1.54791,1.54777,1.54779,357299999.0
2005-03-11 22:35:00,1.54798,1.54799,1.54784,1.54784,202900001.0
2005-03-11 22:36:00,1.54806,1.54806,1.5477,1.54791,903499995.0
2005-03-11 22:37:00,1.54787,1.54795,1.54772,1.5478,570300002.0
2005-03-11 22:38:00,1.54788,1.54798,1.54773,1.54776,425900004.0
2005-03-11 22:39:00,1.54764,1.54791,1.54749,1.54781,699999993.0
2005-03-11 22:40:00,1.54774,1.54796,1.54764,1.54773,823799994.0
2005-03-11 22:41:00,1.54786,1.54793,1.54767,1.54778,642399993.0
2005-03-11 22:42:00,1.54796,1.548,1.5478,1.54784,723600005.0
2005-03-11 22:43:00,1.5479,1.54798,1.54757,1.54783,1111200000.0
2005-03-11 22:44:00,1.5479,1.54793,1.54767,1.54782,492100000.0
2005-03-11 22:45:00,1.54792,1.54792,1.54734,1.54734,284700001.0
2005-03-11 22:46:00,1.54749,1.54757,1.5473,1.54735,281000006.0
2005-03-11 22:47:00,1.54751,1.54767,1.54746,1.54749,281399999.0
2005-03-11 22:48:00,1.54741,1.5477,1.54741,1.54758,521599996.0
2005-03-11 22:49:00,1.5476,1.54782,1.54751,1.54766,1074100010.0
2005-03-11 22:50:00,1.54767,1.54767,1.54736,1.54736,275500000.0
2005-03-11 22:51:00,1.54755,1.54761,1.5474,1.54741,604500001.0
2005-03-11 22:52:00,1.54773,1.54778,1.54738,1.54755,323099999.0
2005-03-11 22:53:00,1.54773,1.54788,1.54764,1.54788,279499999.0
2005-03-11 22:54:00,1.54767,1.54782,1.54756,1.54773,447200004.0
2005-03-11 22:55:00,1.54777,1.5479,1.54764,1.54788,472099999.0
2005-03-11 22:56:00,1.54779,1.5479,1.5476,1.54766,218099999.0
2005-03-11 22:57:00,1.54809,1.54813,1.54785,1.54785,493500010.0
2005-03-11 22:58:00,1.54768,1.5478,1.54752,1.54752,302099999.0
2005-03-11 22:59:00,1.54746,1.54777,1.54734,1.54761,524199996.0
2005-03-11 23:00:00,1.54745,1.5475,1.54711,1.54718,103200000.0
2005-03-11 23:01:00,1.54777,1.54777,1.5474,1.54755,264300000.0
2005-03-11 23:02:00,1.54758,1.54777,1.54757,1.54758,273399997.0
2005-03-11 23:03:00,1.54766,1.54793,1.54766,1.54793,359400002.0
2005-03-11 23:04:00,1.54783,1.54793,1.54767,1.54776,279300004.0
2005-03-11 23:05:00,1.54762,1.54778,1.54754,1.54767,199000002.0
2005-03-11 23:06:00,1.54753,1.54774,1.54746,1.5477,338600008.0
2005-03-11 23:07:00,1.54758,1.54775,1.54757,1.54767,162300001.0
2005-03-11 23:08:00,1.54765,1.54775,1.54753,1.54767,67100001.0
2005-03-11 23:09:00,1.54751,1.54798,1.54751,1.54789,382400001.0
2005-03-11 23:10:00,1.54786,1.54801,1.54772,1.54778,488799996.0
2005-03-11 23:11:00,1.54782,1.54792,1.54772,1.54781,143500000.0
2005-03-11 23:12:00,1.54778,1.54791,1.54772,1.54782,334599998.0
2005-03-11 23:13:00,1.54766,1.54798,1.54759,1.54791,183900000.0
2005-03-11 23:14:00,1.54777,1.54797,1.54768,1.54768,249000000.0
2005-03-11 23:15:00,1.54774,1.54787,1.54774,1.54787,18400000.0
2005-03-11 23:16:00,1.548,1.54808,1.5478,1.54795,285200001.0
2005-03-11 23:17:00,1.54795,1.54795,1.54773,1.54784,454900004.0
2005-03-11 23:18:00,1.54781,1.54798,1.54772,1.54795,261000000.0
2005-03-11 23:19:00,1.5481,1.5481,1.54779,1.54784,193599999.0
2005-03-11 23:20:00,1.54787,1.54795,1.54777,1.54787,47700000.0
2005-03-11 23:21:00,1.54776,1.54795,1.54776,1.54793,134100000.0
2005-03-11 23:22:00,1.54781,1.54808,1.54781,1.54802,244200000.0
2005-03-11 23:23:00,1.54793,1.54803,1.54793,1.54802,69900000.0
2005-03-11 23:24:00,1.54792,1.54807,1.54781,1.54783,148300000.0
2005-03-11 23:25:00,1.54792,1.548,1.54772,1.54788,230900000.0
2005-03-11 23:26:00,1.54795,1.54795,1.5479,1.5479,58600002.0
2005-03-11 23:27:00,1.54795,1.54795,1.5479,1.5479,65400000.0
2005-03-11 23:28:00,1.54798,1.54798,1.5478,1.5479,318000002.0
2005-03-11 23:29:00,1.54788,1.54793,1.54776,1.54784,257400003.0
2005-03-11 23:30:00,1.54787,1.54795,1.5477,1.54785,202100000.0
2005-03-11 23:31:00,1.54792,1.548,1.54783,1.54792,313900002.0
2005-03-11 23:32:00,1.54774,1.54796,1.54765,1.54784,427500006.0
2005-03-11 23:33:00,1.54792,1.54802,1.54782,1.54786,143199998.0
2005-03-11 23:34:00,1.54812,1.54812,1.54785,1.54785,183300004.0
2005-03-11 23:35:00,1.54797,1.54805,1.54786,1.54794,249099996.0
2005-03-11 23:36:00,1.54798,1.54826,1.54795,1.54812,333499999.0
2005-03-11 23:37:00,1.54803,1.54818,1.54796,1.54803,184300004.0
2005-03-11 23:38:00,1.54805,1.5482,1.54785,1.54806,301000002.0
2005-03-11 23:39:00,1.54783,1.54806,1.54776,1.54776,325399999.0
2005-03-11 23:40:00,1.5479,1.54812,1.54787,1.54795,136200000.0
2005-03-11 23:41:00,1.54807,1.54819,1.54795,1.54803,267400002.0
2005-03-11 23:42:00,1.54802,1.54816,1.54791,1.54791,362500003.0
2005-03-11 23:43:00,1.54813,1.54813,1.54801,1.54801,63900000.0
2005-03-11 23:44:00,1.54808,1.5483,1.54797,1.54813,285699999.0
2005-03-11 23:45:00,1.54807,1.54815,1.54797,1.54807,119899998.0
2005-03-11 23:46:00,1.54799,1.54815,1.54794,1.54799,151599999.0
2005-03-11 23:47:00,1.548,1.5481,1.548,1.5481,49800000.0
2005-03-11 23:48:00,1.54805,1.54815,1.54785,1.54785,393800002.0
2005-03-11 23:49:00,1.548,1.54823,1.54782,1.54794,306900003.0
2005-03-11 23:50:00,1.54781,1.54797,1.54774,1.54797,393099996.0
2005-03-11 23:51:00,1.54784,1.54795,1.54778,1.54792,375100000.0
2005-03-11 23:52:00,1.54787,1.54797,1.54771,1.54788,231700005.0
2005-03-11 23:53:00,1.54793,1.54793,1.54767,1.5478,227000003.0
2005-03-11 23:54:00,1.5478,1.54785,1.54752,1.54752,198800003.0
2005-03-11 23:55:00,1.54781,1.54781,1.5475,1.54767,307499995.0
2005-03-11 23:56:00,1.54776,1.54788,1.54761,1.54761,102400002.0
2005-03-11 23:57:00,1.54777,1.5479,1.54765,1.54777,144700004.0
2005-03-11 23:58:00,1.54767,1.54768,1.54752,1.54758,101599999.0
2005-03-11 23:59:00,1.54739,1.54766,1.54736,1.54745,187399997.0
2005-03-14 00:00:00,1.54804,1.54804,1.54794,1.54794,22600000.0
2005-03-14 00:01:00,1.5477,1.5479,1.54758,1.54773,412200004.0
2005-03-14 00:02:00,1.54787,1.54798,1.54726,1.54736,236099998.0
2005-03-14 00:03:00,1.5476,1.54788,1.5476,1.54765,208000001.0
2005-03-14 00:04:00,1.54737,1.5478,1.54731,1.54762,89100002.0
2005-03-14 00:05:00,1.54739,1.54759,1.54736,1.54742,351900007.0
2005-03-14 00:06:00,1.54785,1.54785,1.54761,1.5477,71300000.0
2005-03-14 00:07:00,1.54769,1.54811,1.54769,1.54807,205600001.0
2005-03-14 00:08:00,1.54793,1.54823,1.5479,1.54817,372300003.0
2005-03-14 00:09:00,1.548,1.5482,1.548,1.54807,258399998.0
2005-03-14 00:10:00,1.54832,1.54848,1.54832,1.54837,153400002.0
2005-03-14 00:11:00,1.54848,1.54848,1.54807,1.54807,329400003.0
2005-03-14 00:12:00,1.54795,1.54828,1.54795,1.54815,263800004.0
2005-03-14 00:13:00,1.54794,1.54799,1.54783,1.54784,66400001.0
2005-03-14 00:14:00,1.54783,1.54805,1.54775,1.54791,197699997.0
2005-03-14 00:15:00,1.54793,1.54804,1.54763,1.54795,332400001.0
2005-03-14 00:16:00,1.54788,1.54796,1.5477,1.54781,150000000.0
2005-03-14 00:17:00,1.54796,1.54804,1.54757,1.54786,276400003.0
2005-03-14 00:18:00,1.54763,1.54794,1.54733,1.54794,273399998.0
2005-03-14 00:19:00,1.54737,1.54789,1.54731,1.5477,321400000.0
2005-03-14 00:20:00,1.54747,1.54794,1.5473,1.54794,396100002.0
2005-03-14 00:21:00,1.54795,1.54806,1.54764,1.54784,326700005.0
2005-03-14 00:22:00,1.54768,1.54814,1.54768,1.54814,120500000.0
2005-03-14 00:23:00,1.54828,1.54828,1.54808,1.54808,91800000.0
2005-03-14 00:24:00,1.5482,1.54825,1.54794,1.54794,202799999.0
2005-03-14 00:25:00,1.54793,1.54811,1.54768,1.54799,213300000.0
2005-03-14 00:26:00,1.54778,1.54818,1.54778,1.54801,116800000.0
2005-03-14 00:27:00,1.54814,1.5483,1.54806,1.5483,270100004.0
2005-03-14 00:28:00,1.54816,1.54825,1.54793,1.54802,193300002.0
2005-03-14 00:29:00,1.54791,1.54818,1.54777,1.54777,97500000.0
2005-03-14 00:30:00,1.54801,1.54811,1.54786,1.54798,273999996.0
2005-03-14 00:31:00,1.54804,1.54818,1.54797,1.54807,271999997.0
2005-03-14 00:32:00,1.54791,1.54804,1.54778,1.54783,241300002.0
2005-03-14 00:33:00,1.54755,1.54783,1.54755,1.54783,199600001.0
2005-03-14 00:34:00,1.54772,1.54787,1.54758,1.54773,329999996.0
2005-03-14 00:35:00,1.5481,1.5481,1.548,1.548,15200000.0
2005-03-14 00:36:00,1.54791,1.54811,1.54791,1.54802,373000002.0
2005-03-14 00:37:00,1.54812,1.54818,1.548,1.548,280400006.0
2005-03-14 00:38:00,1.54812,1.5482,1.54807,1.54811,138400000.0
2005-03-14 00:39:00,1.54823,1.54841,1.54816,1.54841,169300001.0
2005-03-14 00:40:00,1.54795,1.54795,1.5478,1.5478,167400000.0
2005-03-14 00:41:00,1.54806,1.54806,1.54785,1.54785,91099997.0
2005-03-14 00:42:00,1.54718,1.54806,1.54714,1.54785,368999998.0
2005-03-14 00:43:00,1.54779,1.54794,1.54759,1.54792,249400001.0
2005-03-14 00:44:00,1.54785,1.54797,1.54767,1.54777,185800001.0
2005-03-14 00:45:00,1.54807,1.54807,1.54787,1.54787,210600002.0
2005-03-14 00:46:00,1.54741,1.54793,1.54731,1.54776,204000001.0
2005-03-14 00:47:00,1.54793,1.54793,1.54774,1.54774,107000000.0
2005-03-14 00:48:00,1.54775,1.54804,1.54774,1.54783,286900006.0
2005-03-14 00:49:00,1.54776,1.54776,1.54757,1.54757,198200001.0
2005-03-14 00:50:00,1.5478,1.54801,1.54772,1.54773,329499999.0
2005-03-14 00:51:00,1.5475,1.54787,1.5475,1.54768,193500002.0
2005-03-14 00:52:00,1.5475,1.54775,1.54748,1.54759,162199999.0
2005-03-14 00:53:00,1.54746,1.54798,1.54745,1.54797,364200001.0
2005-03-14 00:54:00,1.54739,1.54805,1.54739,1.54805,232799997.0
2005-03-14 00:55:00,1.54808,1.54813,1.54791,1.54798,325299998.0
2005-03-14 00:56:00,1.54787,1.54803,1.54776,1.54792,291699999.0
2005-03-14 00:57:00,1.54775,1.54809,1.54775,1.54805,469900001.0
2005-03-14 00:58:00,1.54772,1.548,1.54766,1.548,138900006.0
2005-03-14 00:59:00,1.54806,1.54825,1.548,1.54809,231100006.0
2005-03-14 01:00:00,1.54768,1.54782,1.54753,1.54768,210400000.0
2005-03-14 01:01:00,1.54782,1.54795,1.54777,1.5479,322599997.0
2005-03-14 01:02:00,1.5479,1.54795,1.5478,1.54788,110400000.0
2005-03-14 01:03:00,1.54786,1.54815,1.54786,1.54815,50700000.0
2005-03-14 01:04:00,1.54798,1.54798,1.54771,1.5478,376100004.0
2005-03-14 01:05:00,1.54781,1.54795,1.54777,1.54787,217499998.0
2005-03-14 01:06:00,1.54784,1.5479,1.54767,1.54778,349000001.0
2005-03-14 01:07:00,1.54785,1.54785,1.54761,1.54772,126200000.0
2005-03-14 01:08:00,1.54765,1.54788,1.54765,1.54788,183200002.0
2005-03-14 01:09:00,1.54795,1.54795,1.54779,1.54789,112200000.0
2005-03-14 01:10:00,1.54773,1.54802,1.5477,1.54793,237100002.0
2005-03-14 01:11:00,1.5478,1.54793,1.54771,1.54789,137099999.0
2005-03-14 01:12:00,1.54774,1.54777,1.54752,1.54752,299700003.0
2005-03-14 01:13:00,1.54758,1.5477,1.54735,1.54752,216500003.0
2005-03-14 01:14:00,1.54762,1.54787,1.54757,1.54771,517400002.0
2005-03-14 01:15:00,1.54768,1.54775,1.54758,1.5477,264400000.0
2005-03-14 01:16:00,1.54745,1.54762,1.54743,1.54757,168899997.0
2005-03-14 01:17:00,1.54746,1.54766,1.54706,1.5473,173899999.0
2005-03-14 01:18:00,1.54757,1.5476,1.54734,1.54734,286100002.0
2005-03-14 01:19:00,1.5475,1.5475,1.54718,1.54723,116200001.0
2005-03-14 01:20:00,1.54737,1.54737,1.54708,1.54709,223700000.0
2005-03-14 01:21:00,1.54722,1.54732,1.54713,1.54715,281599999.0
2005-03-14 01:22:00,1.54714,1.54731,1.5471,1.54718,261600001.0
2005-03-14 01:23:00,1.54732,1.54744,1.54724,1.54739,247500004.0
2005-03-14 01:24:00,1.54726,1.5473,1.54707,1.5473,348399998.0
2005-03-14 01:25:00,1.54729,1.54729,1.54708,1.54722,20000000.0
2005-03-14 01:26:00,1.54701,1.5474,1.54688,1.54729,217199998.0
2005-03-14 01:27:00,1.54718,1.5474,1.54718,1.5474,453399998.0
2005-03-14 01:28:00,1.54732,1.54742,1.54722,1.54742,219799997.0
2005-03-14 01:29:00,1.5474,1.5474,1.5472,1.54734,307599999.0
2005-03-14 01:30:00,1.54724,1.54736,1.5472,1.54731,40799999.0
2005-03-14 01:31:00,1.54718,1.54735,1.54714,1.54735,305900000.0
2005-03-14 01:32:00,1.54742,1.54742,1.54712,1.54734,299000003.0
2005-03-14 01:33:00,1.54733,1.5474,1.54719,1.54729,162700003.0
2005-03-14 01:34:00,1.54701,1.54737,1.54701,1.54737,222700002.0
2005-03-14 01:35:00,1.54728,1.54745,1.54715,1.54719,364500002.0
2005-03-14 01:36:00,1.54717,1.54745,1.54717,1.54737,240699999.0
2005-03-14 01:37:00,1.54742,1.54757,1.5473,1.5473,274799999.0
2005-03-14 01:38:00,1.54733,1.54755,1.54733,1.54755,470299999.0
2005-03-14 01:39:00,1.54739,1.54755,1.54734,1.54745,319800006.0
2005-03-14 01:40:00,1.54738,1.54756,1.54733,1.54754,341200003.0
2005-03-14 01:41:00,1.54755,1.54755,1.54736,1.54739,313000001.0
2005-03-14 01:42:00,1.54753,1.54753,1.54737,1.5474,266000004.0
2005-03-14 01:43:00,1.54755,1.54755,1.5474,1.5474,206900000.0
2005-03-14 01:44:00,1.54761,1.54761,1.54755,1.54755,66099999.0
2005-03-14 01:45:00,1.54755,1.54755,1.5475,1.5475,52900002.0
2005-03-14 01:46:00,1.54739,1.54758,1.54737,1.54758,238599998.0
2005-03-14 01:47:00,1.54754,1.54764,1.54737,1.54753,328599997.0
2005-03-14 01:48:00,1.54765,1.54768,1.5475,1.5476,139600000.0
2005-03-14 01:49:00,1.54747,1.54763,1.5474,1.54763,141300000.0
2005-03-14 01:50:00,1.54758,1.54765,1.54747,1.54758,110300002.0
2005-03-14 01:51:00,1.5475,1.5476,1.5475,1.5476,43900000.0
2005-03-14 01:52:00,1.5476,1.5476,1.54732,1.54742,256100003.0
2005-03-14 01:53:00,1.54756,1.5476,1.54734,1.54734,391300001.0
2005-03-14 01:54:00,1.54769,1.54769,1.54732,1.54753,332900003.0
2005-03-14 01:55:00,1.5476,1.5476,1.54738,1.5476,226400006.0
2005-03-14 01:56:00,1.54758,1.54758,1.54726,1.54742,192400000.0
2005-03-14 01:57:00,1.54749,1.54749,1.54738,1.54742,92700001.0
2005-03-14 01:58:00,1.54741,1.54758,1.54734,1.54746,321500001.0
2005-03-14 01:59:00,1.54747,1.54762,1.54736,1.54754,187800001.0
2005-03-14 02:00:00,1.54763,1.54763,1.54731,1.54737,277899999.0
2005-03-14 02:01:00,1.5474,1.54753,1.5473,1.54743,269499997.0
2005-03-14 02:02:00,1.54757,1.54765,1.54736,1.54748,159999999.0
2005-03-14 02:03:00,1.5474,1.54754,1.54737,1.54739,330800002.0
2005-03-14 02:04:00,1.54744,1.54751,1.54726,1.54735,359100003.0
2005-03-14 02:05:00,1.54744,1.54754,1.54716,1.54716,370600004.0
2005-03-14 02:06:00,1.54734,1.54762,1.54734,1.54762,288200002.0
2005-03-14 02:07:00,1.54745,1.5476,1.54739,1.5475,328100000.0
2005-03-14 02:08:00,1.54752,1.54758,1.5472,1.5472,346900003.0
2005-03-14 02:09:00,1.54748,1.54755,1.54734,1.5474,238000004.0
2005-03-14 02:10:00,1.54737,1.54747,1.54733,1.54743,78600000.0
2005-03-14 02:11:00,1.54753,1.54755,1.54722,1.54722,264600001.0
2005-03-14 02:12:00,1.54742,1.54748,1.54731,1.54736,113499998.0
2005-03-14 02:13:00,1.54752,1.54756,1.54739,1.54742,238399998.0
2005-03-14 02:14:00,1.5475,1.54759,1.54734,1.54742,337800002.0
2005-03-14 02:15:00,1.54767,1.54786,1.54761,1.54763,295500001.0
2005-03-14 02:16:00,1.54782,1.54786,1.5476,1.54772,342999999.0
2005-03-14 02:17:00,1.54752,1.54778,1.54752,1.54754,198599998.0
2005-03-14 02:18:00,1.54759,1.54775,1.54757,1.5476,291400000.0
2005-03-14 02:19:00,1.54764,1.5478,1.54753,1.54769,253100001.0
2005-03-14 02:20:00,1.5474,1.54779,1.5474,1.54762,214600000.0
2005-03-14 02:21:00,1.54771,1.54783,1.54762,1.54775,490299994.0
2005-03-14 02:22:00,1.54762,1.54783,1.5476,1.54771,210999995.0
2005-03-14 02:23:00,1.54773,1.54783,1.54756,1.54772,242500003.0
2005-03-14 02:24:00,1.54766,1.54786,1.54753,1.54786,253099997.0
2005-03-14 02:25:00,1.54771,1.54782,1.5477,1.5477,33500000.0
2005-03-14 02:26:00,1.54763,1.54777,1.54763,1.54777,172199998.0
2005-03-14 02:27:00,1.54788,1.54802,1.54771,1.54773,271100003.0
2005-03-14 02:28:00,1.54783,1.54804,1.5477,1.54785,361600001.0
2005-03-14 02:29:00,1.54813,1.54821,1.54794,1.54801,196100001.0
2005-03-14 02:30:00,1.54778,1.54791,1.54759,1.5479,304499997.0
2005-03-14 02:31:00,1.54782,1.54791,1.54772,1.54772,383200001.0
2005-03-14 02:32:00,1.54769,1.54785,1.54763,1.54768,433599998.0
2005-03-14 02:33:00,1.54755,1.54777,1.54745,1.54745,244300005.0
2005-03-14 02:34:00,1.54751,1.54766,1.54738,1.54738,213899999.0
2005-03-14 02:35:00,1.54768,1.54777,1.54746,1.54765,417699997.0
2005-03-14 02:36:00,1.54746,1.54765,1.5472,1.5472,232899998.0
2005-03-14 02:37:00,1.54733,1.54765,1.54731,1.5476,490299993.0
2005-03-14 02:38:00,1.54755,1.54755,1.5474,1.54746,105400004.0
2005-03-14 02:39:00,1.5475,1.54759,1.54739,1.54749,239600001.0
2005-03-14 02:40:00,1.54761,1.54761,1.54744,1.54747,100900001.0
2005-03-14 02:41:00,1.54748,1.54779,1.54748,1.54767,257700001.0
2005-03-14 02:42:00,1.54759,1.54775,1.54751,1.54763,442499998.0
2005-03-14 02:43:00,1.54763,1.54775,1.54763,1.5477,99800000.0
2005-03-14 02:44:00,1.5476,1.54775,1.5476,1.54775,120099999.0
2005-03-14 02:45:00,1.5477,1.54785,1.54763,1.54766,268999997.0
2005-03-14 02:46:00,1.54757,1.54768,1.54746,1.54746,149200000.0
2005-03-14 02:47:00,1.54772,1.54774,1.54743,1.54764,309500002.0
2005-03-14 02:48:00,1.54775,1.54778,1.54759,1.5477,219600002.0
2005-03-14 02:49:00,1.5477,1.54801,1.5477,1.54796,228400002.0
2005-03-14 02:50:00,1.54778,1.54787,1.5477,1.54775,130600001.0
2005-03-14 02:51:00,1.54793,1.54793,1.54776,1.5478,252400001.0
2005-03-14 02:52:00,1.54776,1.54796,1.54776,1.5479,194200002.0
2005-03-14 02:53:00,1.54798,1.54802,1.54778,1.54782,281300000.0
2005-03-14 02:54:00,1.54785,1.54801,1.54775,1.54775,166300001.0
2005-03-14 02:55:00,1.54787,1.54795,1.54771,1.54774,329300001.0
2005-03-14 02:56:00,1.548,1.548,1.54779,1.5478,118399999.0
2005-03-14 02:57:00,1.54805,1.54805,1.54777,1.54787,313199998.0
2005-03-14 02:58:00,1.54793,1.54793,1.5477,1.54773,256799996.0
2005-03-14 02:59:00,1.54779,1.54796,1.54779,1.5479,312100003.0
2005-03-14 03:00:00,1.54793,1.54793,1.54773,1.54773,60700000.0
2005-03-14 03:01:00,1.54763,1.54798,1.54763,1.5479,401700002.0
2005-03-14 03:02:00,1.54784,1.54816,1.54764,1.54783,184100004.0
2005-03-14 03:03:00,1.548,1.54814,1.54788,1.54801,348200005.0
2005-03-14 03:04:00,1.54826,1.54826,1.54788,1.54788,311000002.0
2005-03-14 03:05:00,1.54823,1.54823,1.54792,1.54792,238900003.0
2005-03-14 03:06:00,1.54802,1.54802,1.54772,1.54791,255900001.0
2005-03-14 03:07:00,1.54789,1.54799,1.54777,1.54783,286000001.0
2005-03-14 03:08:00,1.54792,1.548,1.54783,1.54783,207399999.0
2005-03-14 03:09:00,1.54791,1.54796,1.54775,1.54777,374100003.0
2005-03-14 03:10:00,1.54799,1.54805,1.54775,1.54798,180100000.0
2005-03-14 03:11:00,1.54793,1.54812,1.54787,1.54794,155700000.0
2005-03-14 03:12:00,1.54791,1.54809,1.54779,1.54809,254300002.0
2005-03-14 03:13:00,1.54801,1.54802,1.54779,1.5478,314300001.0
2005-03-14 03:14:00,1.54773,1.54798,1.54773,1.54795,246199998.0
2005-03-14 03:15:00,1.54772,1.54782,1.54758,1.54767,379199996.0
2005-03-14 03:16:00,1.5479,1.54802,1.54764,1.54764,237699998.0
2005-03-14 03:17:00,1.54784,1.548,1.54776,1.54776,231100001.0
2005-03-14 03:18:00,1.54798,1.54798,1.54782,1.54784,149400002.0
2005-03-14 03:19:00,1.54795,1.54795,1.54776,1.54776,146799999.0
2005-03-14 03:20:00,1.54776,1.54795,1.54776,1.54795,128700001.0
2005-03-14 03:21:00,1.5478,1.5479,1.5478,1.54785,27900000.0
2005-03-14 03:22:00,1.5479,1.54795,1.54785,1.54785,62400000.0
2005-03-14 03:23:00,1.54792,1.54797,1.54776,1.54776,133999999.0
2005-03-14 03:24:00,1.54798,1.54802,1.5478,1.54789,296799998.0
2005-03-14 03:25:00,1.5479,1.5479,1.5478,1.5478,89400002.0
2005-03-14 03:26:00,1.54791,1.54791,1.5477,1.54777,142900000.0
2005-03-14 03:27:00,1.5478,1.5479,1.5478,1.5479,158099999.0
2005-03-14 03:28:00,1.54793,1.54793,1.5477,1.5477,394600003.0
2005-03-14 03:29:00,1.54778,1.54785,1.54766,1.5478,68000000.0
2005-03-14 03:30:00,1.54775,1.54781,1.54767,1.54781,44000000.0
2005-03-14 03:31:00,1.54781,1.54788,1.54763,1.54773,258600003.0
2005-03-14 03:32:00,1.54751,1.54788,1.54751,1.54769,302299997.0
2005-03-14 03:33:00,1.54766,1.54783,1.54762,1.54768,351300002.0
2005-03-14 03:34:00,1.54769,1.54793,1.54764,1.54793,375899999.0
2005-03-14 03:35:00,1.54783,1.54831,1.54783,1.54796,356600000.0
2005-03-14 03:36:00,1.54797,1.54814,1.54795,1.54801,425900001.0
2005-03-14 03:37:00,1.54775,1.54799,1.54775,1.54793,264099997.0
2005-03-14 03:38:00,1.54781,1.54791,1.54766,1.5478,220099999.0
2005-03-14 03:39:00,1.54767,1.54792,1.54767,1.54779,88799999.0
2005-03-14 03:40:00,1.54797,1.54797,1.54764,1.54769,328900003.0
2005-03-14 03:41:00,1.54759,1.54785,1.54759,1.54763,254999997.0
2005-03-14 03:42:00,1.54775,1.54794,1.54775,1.5478,311300002.0
2005-03-14 03:43:00,1.5478,1.54796,1.54772,1.54774,286100001.0
2005-03-14 03:44:00,1.54778,1.54806,1.54774,1.54789,300500001.0
2005-03-14 03:45:00,1.54803,1.54826,1.54796,1.54804,499300006.0
2005-03-14 03:46:00,1.54817,1.54817,1.54786,1.54803,308700004.0
2005-03-14 03:47:00,1.54785,1.54801,1.54785,1.54798,190299998.0
2005-03-14 03:48:00,1.54797,1.54808,1.54775,1.54793,327599996.0
2005-03-14 03:49:00,1.54791,1.54813,1.54791,1.54813,83700004.0
2005-03-14 03:50:00,1.54809,1.5481,1.54772,1.5478,377099999.0
2005-03-14 03:51:00,1.548,1.54809,1.54788,1.54803,257700003.0
2005-03-14 03:52:00,1.54808,1.54819,1.54789,1.54809,297900002.0
2005-03-14 03:53:00,1.54818,1.54821,1.5479,1.54797,325999998.0
2005-03-14 03:54:00,1.54833,1.54833,1.54789,1.54802,184400002.0
2005-03-14 03:55:00,1.54807,1.54822,1.54805,1.54822,34900000.0
2005-03-14 03:56:00,1.54811,1.54835,1.54809,1.54835,308700000.0
2005-03-14 03:57:00,1.5481,1.54824,1.54801,1.5481,160299998.0
2005-03-14 03:58:00,1.54778,1.54817,1.54773,1.54798,358299998.0
2005-03-14 03:59:00,1.54789,1.54828,1.54789,1.54828,383699995.0
2005-03-14 04:00:00,1.54824,1.54839,1.54816,1.5483,407800001.0
2005-03-14 04:01:00,1.5483,1.54838,1.54813,1.54817,331899997.0
2005-03-14 04:02:00,1.54828,1.54835,1.54811,1.54817,240000001.0
2005-03-14 04:03:00,1.54833,1.54844,1.54808,1.54808,272400001.0
2005-03-14 04:04:00,1.54828,1.54833,1.54811,1.54822,239300001.0
2005-03-14 04:05:00,1.5482,1.54827,1.54808,1.54822,196500000.0
2005-03-14 04:06:00,1.54828,1.54828,1.54806,1.54813,398400006.0
2005-03-14 04:07:00,1.5481,1.54815,1.54785,1.54808,361600001.0
2005-03-14 04:08:00,1.54779,1.54807,1.54779,1.54798,165600000.0
2005-03-14 04:09:00,1.54797,1.54815,1.54777,1.54795,227400003.0
2005-03-14 04:10:00,1.548,1.54815,1.54794,1.54815,117400001.0
2005-03-14 04:11:00,1.54813,1.54825,1.54795,1.54795,294900003.0
2005-03-14 04:12:00,1.54806,1.54826,1.54801,1.54823,435600001.0
2005-03-14 04:13:00,1.54801,1.54839,1.54792,1.54836,376299999.0
2005-03-14 04:14:00,1.54815,1.54839,1.54815,1.54824,295999997.0
2005-03-14 04:15:00,1.5483,1.54835,1.5483,1.5483,31200000.0
2005-03-14 04:16:00,1.54833,1.54838,1.54811,1.5482,301200002.0
2005-03-14 04:17:00,1.5483,1.5483,1.54818,1.54818,126900002.0
2005-03-14 04:18:00,1.5483,1.54835,1.54822,1.54828,64700000.0
2005-03-14 04:19:00,1.54814,1.54824,1.54798,1.54814,366000005.0
2005-03-14 04:20:00,1.54821,1.54833,1.54805,1.5482,48600000.0
2005-03-14 04:21:00,1.54795,1.54812,1.54765,1.5477,253400002.0
2005-03-14 04:22:00,1.54803,1.54803,1.54777,1.54777,159400000.0
2005-03-14 04:23:00,1.54785,1.54809,1.54771,1.54794,466100006.0
2005-03-14 04:24:00,1.54801,1.54815,1.54793,1.5481,238699998.0
2005-03-14 04:25:00,1.54815,1.54815,1.54786,1.54794,357399999.0
2005-03-14 04:26:00,1.54812,1.54817,1.54797,1.5481,347400007.0
2005-03-14 04:27:00,1.54815,1.54815,1.5481,1.5481,40100000.0
2005-03-14 04:28:00,1.54807,1.54817,1.54796,1.54817,229500001.0
2005-03-14 04:29:00,1.54799,1.54813,1.54791,1.54802,29300000.0
2005-03-14 04:30:00,1.54797,1.54806,1.54783,1.54793,60000000.0
2005-03-14 04:31:00,1.54809,1.54817,1.5479,1.5479,350300000.0
2005-03-14 04:32:00,1.54808,1.54808,1.54795,1.54803,185500001.0
2005-03-14 04:33:00,1.54803,1.54822,1.54797,1.54803,302800000.0
2005-03-14 04:34:00,1.5481,1.5481,1.548,1.548,55899999.0
2005-03-14 04:35:00,1.54819,1.54819,1.54802,1.54813,152600000.0
2005-03-14 04:36:00,1.54818,1.54818,1.54805,1.54818,206100000.0
2005-03-14 04:37:00,1.54824,1.54824,1.54797,1.54797,384200002.0
2005-03-14 04:38:00,1.5481,1.54837,1.5481,1.54836,380000002.0
2005-03-14 04:39:00,1.54827,1.54839,1.54797,1.54813,368199997.0
2005-03-14 04:40:00,1.54813,1.54827,1.54801,1.54801,254000000.0
2005-03-14 04:41:00,1.54779,1.54836,1.54775,1.54817,289100001.0
2005-03-14 04:42:00,1.54805,1.54829,1.54805,1.54814,537400005.0
2005-03-14 04:43:00,1.54817,1.54849,1.54817,1.54829,174400005.0
2005-03-14 04:44:00,1.54837,1.54848,1.54815,1.54832,63900000.0
2005-03-14 04:45:00,1.54831,1.54848,1.54818,1.5482,397300000.0
2005-03-14 04:46:00,1.54835,1.54848,1.5483,1.54844,223100001.0
2005-03-14 04:47:00,1.54844,1.54858,1.54838,1.54845,313999997.0
2005-03-14 04:48:00,1.54848,1.54854,1.54823,1.54823,354800006.0
2005-03-14 04:49:00,1.54846,1.54847,1.54817,1.54817,188600000.0
2005-03-14 04:50:00,1.54812,1.54837,1.54809,1.54815,334700005.0
2005-03-14 04:51:00,1.54847,1.5485,1.54832,1.54841,393899998.0
2005-03-14 04:52:00,1.54833,1.54855,1.54827,1.54836,185099998.0
2005-03-14 04:53:00,1.54823,1.5486,1.54812,1.54832,292900000.0
2005-03-14 04:54:00,1.54851,1.5486,1.5483,1.5483,321900000.0
2005-03-14 04:55:00,1.54846,1.54867,1.54845,1.54867,121200002.0
2005-03-14 04:56:00,1.54866,1.54869,1.54856,1.54863,126099999.0
2005-03-14 04:57:00,1.54849,1.54859,1.54837,1.54857,284299999.0
2005-03-14 04:58:00,1.54849,1.54857,1.54828,1.54845,376700000.0
2005-03-14 04:59:00,1.54841,1.5487,1.54841,1.54849,180399999.0
2005-03-14 05:00:00,1.54855,1.54867,1.54838,1.54848,324500002.0
2005-03-14 05:01:00,1.54843,1.54864,1.5484,1.54845,253299998.0
2005-03-14 05:02:00,1.54824,1.54858,1.54824,1.54858,211599997.0
2005-03-14 05:03:00,1.54865,1.54865,1.54843,1.54845,248799997.0
2005-03-14 05:04:00,1.54862,1.54862,1.54827,1.54827,302200000.0
2005-03-14 05:05:00,1.54848,1.54848,1.54837,1.54837,141199999.0
2005-03-14 05:06:00,1.54867,1.54867,1.54846,1.54854,149099999.0
2005-03-14 05:07:00,1.5485,1.54855,1.54842,1.54844,349099999.0
2005-03-14 05:08:00,1.54853,1.54857,1.54766,1.54804,339300000.0
2005-03-14 05:09:00,1.54752,1.54845,1.54752,1.54845,126500000.0
2005-03-14 05:10:00,1.54831,1.54858,1.54827,1.54829,275999995.0
2005-03-14 05:11:00,1.54833,1.54849,1.54828,1.54828,202899999.0
2005-03-14 05:12:00,1.54846,1.54861,1.54838,1.54853,277400000.0
2005-03-14 05:13:00,1.54854,1.54863,1.5485,1.5486,258400002.0
2005-03-14 05:14:00,1.54847,1.54847,1.54816,1.54816,357400006.0
2005-03-14 05:15:00,1.54858,1.54858,1.54846,1.54846,16800000.0
2005-03-14 05:16:00,1.5484,1.5485,1.54823,1.54843,202000003.0
2005-03-14 05:17:00,1.54865,1.54865,1.54852,1.54852,34400000.0
2005-03-14 05:18:00,1.54845,1.54865,1.54845,1.54848,120199999.0
2005-03-14 05:19:00,1.54836,1.54853,1.54836,1.54853,45500000.0
2005-03-14 05:20:00,1.54858,1.54862,1.54848,1.54853,101400004.0
2005-03-14 05:21:00,1.54851,1.54851,1.54774,1.54774,238100002.0
2005-03-14 05:22:00,1.54805,1.54831,1.54795,1.54795,429100006.0
2005-03-14 05:23:00,1.54801,1.54818,1.54792,1.54793,219399999.0
2005-03-14 05:24:00,1.54788,1.54836,1.54773,1.54824,307700002.0
2005-03-14 05:25:00,1.54828,1.54835,1.54809,1.54819,370200005.0
2005-03-14 05:26:00,1.54832,1.5484,1.5482,1.54825,240100000.0
2005-03-14 05:27:00,1.54821,1.54842,1.54806,1.54823,308000001.0
2005-03-14 05:28:00,1.54825,1.54841,1.54819,1.54819,175499999.0
2005-03-14 05:29:00,1.54827,1.54835,1.54823,1.54835,67900001.0
2005-03-14 05:30:00,1.5482,1.5483,1.5482,1.5483,10400000.0
2005-03-14 05:31:00,1.5482,1.54838,1.54805,1.54818,205000001.0
2005-03-14 05:32:00,1.5483,1.54835,1.5482,1.54821,347200000.0
2005-03-14 05:33:00,1.54822,1.54837,1.54807,1.54828,214600000.0
2005-03-14 05:34:00,1.54822,1.54841,1.54819,1.54831,360599997.0
2005-03-14 05:35:00,1.54809,1.54833,1.54805,1.54819,320700003.0
2005-03-14 05:36:00,1.54808,1.54837,1.54808,1.54829,403700000.0
2005-03-14 05:37:00,1.54829,1.54842,1.54813,1.54825,444200001.0
2005-03-14 05:38:00,1.54835,1.54838,1.54826,1.54826,94199999.0
2005-03-14 05:39:00,1.5483,1.54849,1.5482,1.54825,206399999.0
2005-03-14 05:40:00,1.54849,1.54859,1.54834,1.54834,250099998.0
2005-03-14 05:41:00,1.54852,1.54853,1.54842,1.54848,175900003.0
2005-03-14 05:42:00,1.5485,1.5485,1.54832,1.54834,121500002.0
2005-03-14 05:43:00,1.54833,1.54858,1.54832,1.54855,366700000.0
2005-03-14 05:44:00,1.54855,1.54855,1.54834,1.54834,142999999.0
2005-03-14 05:45:00,1.54849,1.54852,1.54831,1.54833,195199999.0
2005-03-14 05:46:00,1.54847,1.54851,1.54836,1.54842,347199997.0
2005-03-14 05:47:00,1.5484,1.54853,1.54821,1.54842,304400002.0
2005-03-14 05:48:00,1.54833,1.54847,1.54827,1.54837,481799995.0
2005-03-14 05:49:00,1.54834,1.5485,1.54807,1.54807,441099993.0
2005-03-14 05:50:00,1.54839,1.54848,1.54825,1.54832,270100001.0
2005-03-14 05:51:00,1.54842,1.54854,1.5483,1.54831,315400004.0
2005-03-14 05:52:00,1.54839,1.54847,1.54828,1.54835,339800002.0
2005-03-14 05:53:00,1.54842,1.54859,1.54828,1.5483,382100001.0
2005-03-14 05:54:00,1.54829,1.54848,1.54821,1.54835,267100003.0
2005-03-14 05:55:00,1.5484,1.54855,1.5483,1.54842,303999998.0
2005-03-14 05:56:00,1.54841,1.54852,1.54841,1.5485,41600000.0
2005-03-14 05:57:00,1.54836,1.54853,1.5483,1.54853,258000004.0
2005-03-14 05:58:00,1.54838,1.54849,1.54823,1.5484,322200002.0
2005-03-14 05:59:00,1.54848,1.54855,1.54834,1.54834,264199998.0
2005-03-14 06:00:00,1.54831,1.54847,1.54821,1.54847,184399997.0
2005-03-14 06:01:00,1.54847,1.54855,1.5483,1.54835,345300000.0
2005-03-14 06:02:00,1.54843,1.54843,1.54825,1.54827,191200002.0
2005-03-14 06:03:00,1.54838,1.54838,1.5482,1.54824,306200005.0
2005-03-14 06:04:00,1.54829,1.54841,1.54814,1.54826,384900001.0
2005-03-14 06:05:00,1.5483,1.54847,1.54826,1.5484,236800000.0
2005-03-14 06:06:00,1.54844,1.54855,1.54835,1.54842,274000000.0
2005-03-14 06:07:00,1.5484,1.54845,1.54817,1.54828,70500000.0
2005-03-14 06:08:00,1.5484,1.54845,1.54824,1.54826,232299996.0
2005-03-14 06:09:00,1.54847,1.54852,1.5483,1.54845,423600001.0
2005-03-14 06:10:00,1.54814,1.54818,1.54787,1.54787,256499999.0
2005-03-14 06:11:00,1.54844,1.54852,1.54826,1.54826,298700003.0
2005-03-14 06:12:00,1.54819,1.5485,1.54819,1.54848,222600002.0
2005-03-14 06:13:00,1.54823,1.54823,1.54784,1.54794,219799998.0
2005-03-14 06:14:00,1.54837,1.54845,1.54823,1.54824,153999998.0
2005-03-14 06:15:00,1.54846,1.5485,1.54829,1.54829,222900002.0
2005-03-14 06:16:00,1.5481,1.54826,1.5481,1.54822,339000002.0
2005-03-14 06:17:00,1.54805,1.54816,1.5477,1.54806,373699998.0
2005-03-14 06:18:00,1.54829,1.54842,1.54819,1.54825,310000000.0
2005-03-14 06:19:00,1.54819,1.54838,1.54818,1.54833,287900000.0
2005-03-14 06:20:00,1.54837,1.54845,1.54824,1.5484,332200000.0
2005-03-14 06:21:00,1.54837,1.54851,1.54831,1.54837,236300000.0
2005-03-14 06:22:00,1.54848,1.54853,1.54823,1.54823,385500000.0
2005-03-14 06:23:00,1.54838,1.54849,1.54817,1.54841,410799999.0
2005-03-14 06:24:00,1.54827,1.54845,1.54818,1.54837,201000002.0
2005-03-14 06:25:00,1.54832,1.54845,1.54828,1.54838,361999995.0
2005-03-14 06:26:00,1.54847,1.54847,1.54815,1.54824,341600006.0
2005-03-14 06:27:00,1.54839,1.54851,1.54833,1.54843,338700006.0
2005-03-14 06:28:00,1.54845,1.54845,1.54815,1.54816,373900002.0
2005-03-14 06:29:00,1.54832,1.54837,1.54817,1.54835,149400001.0
2005-03-14 06:30:00,1.54823,1.5483,1.54805,1.54818,245399998.0
2005-03-14 06:31:00,1.54824,1.54833,1.54816,1.54827,63800000.0
2005-03-14 06:32:00,1.54812,1.54814,1.54774,1.54782,319600000.0
2005-03-14 06:33:00,1.54829,1.54839,1.54815,1.54815,244699998.0
2005-03-14 06:34:00,1.54763,1.54816,1.5475,1.54804,244399995.0
2005-03-14 06:35:00,1.5481,1.54831,1.5481,1.5482,260099998.0
2005-03-14 06:36:00,1.54813,1.54827,1.548,1.54814,83900000.0
2005-03-14 06:37:00,1.5482,1.54825,1.5482,1.54825,44000000.0
2005-03-14 06:38:00,1.54814,1.54822,1.54807,1.5481,150899999.0
2005-03-14 06:39:00,1.54779,1.5481,1.54779,1.5481,164499998.0
2005-03-14 06:40:00,1.54808,1.54825,1.54806,1.54817,307700006.0
2005-03-14 06:41:00,1.54803,1.54811,1.54789,1.54794,173300001.0
2005-03-14 06:42:00,1.5482,1.54825,1.5481,1.54819,216500004.0
2005-03-14 06:43:00,1.54823,1.54823,1.54795,1.548,261999999.0
2005-03-14 06:44:00,1.54823,1.54823,1.54798,1.5481,358399999.0
2005-03-14 06:45:00,1.54812,1.54821,1.54797,1.54811,399300001.0
2005-03-14 06:46:00,1.54817,1.54832,1.548,1.548,323200003.0
2005-03-14 06:47:00,1.54818,1.5483,1.548,1.548,241700002.0
2005-03-14 06:48:00,1.54724,1.54791,1.54724,1.54784,239900001.0
2005-03-14 06:49:00,1.54793,1.54809,1.54789,1.5479,209200002.0
2005-03-14 06:50:00,1.54792,1.54817,1.54792,1.54805,248800002.0
2005-03-14 06:51:00,1.54785,1.548,1.54785,1.54787,167600000.0
2005-03-14 06:52:00,1.54804,1.54821,1.54795,1.54798,309800002.0
2005-03-14 06:53:00,1.54766,1.54804,1.54766,1.54804,204899998.0
2005-03-14 06:54:00,1.54795,1.54808,1.5478,1.5479,267300001.0
2005-03-14 06:55:00,1.54803,1.54813,1.54791,1.54804,352300000.0
2005-03-14 06:56:00,1.54783,1.54809,1.54772,1.54774,322799997.0
2005-03-14 06:57:00,1.54805,1.54818,1.54798,1.54802,322800000.0
2005-03-14 06:58:00,1.54765,1.54818,1.54761,1.54802,268100002.0
2005-03-14 06:59:00,1.5481,1.54815,1.548,1.54804,377899997.0
2005-03-14 07:00:00,1.54785,1.54808,1.54782,1.54808,325400000.0
2005-03-14 07:01:00,1.548,1.54815,1.54799,1.54815,215800005.0
2005-03-14 07:02:00,1.548,1.54817,1.54794,1.54811,377200000.0
2005-03-14 07:03:00,1.54803,1.54818,1.54803,1.54818,183299998.0
2005-03-14 07:04:00,1.5479,1.54824,1.5479,1.54818,367800001.0
2005-03-14 07:05:00,1.54807,1.54822,1.54803,1.54803,193400000.0
2005-03-14 07:06:00,1.5479,1.54805,1.5479,1.54805,14700000.0
2005-03-14 07:07:00,1.54811,1.5482,1.54791,1.54796,276899998.0
2005-03-14 07:08:00,1.54803,1.54808,1.5479,1.54808,212099998.0
2005-03-14 07:09:00,1.54818,1.54822,1.54793,1.54793,258899998.0
2005-03-14 07:10:00,1.548,1.54837,1.548,1.54824,286700000.0
2005-03-14 07:11:00,1.54826,1.54842,1.54826,1.54828,247100001.0
2005-03-14 07:12:00,1.5482,1.54844,1.5482,1.54822,329899999.0
2005-03-14 07:13:00,1.54815,1.54842,1.5481,1.54816,163299999.0
2005-03-14 07:14:00,1.54802,1.5483,1.54802,1.54821,252000003.0
2005-03-14 07:15:00,1.54819,1.54823,1.54802,1.54818,329200006.0
2005-03-14 07:16:00,1.54798,1.54819,1.54798,1.54804,232800000.0
2005-03-14 07:17:00,1.54818,1.54818,1.54801,1.5481,229300003.0
2005-03-14 07:18:00,1.54804,1.54821,1.54796,1.54817,171100000.0
2005-03-14 07:19:00,1.54794,1.54807,1.54794,1.54797,25300000.0
2005-03-14 07:20:00,1.54797,1.54818,1.54797,1.5481,338500004.0
2005-03-14 07:21:00,1.54801,1.54815,1.54797,1.54799,184099999.0
2005-03-14 07:22:00,1.54805,1.54818,1.54788,1.54812,377499994.0
2005-03-14 07:23:00,1.54806,1.54821,1.54801,1.54819,374899999.0
2005-03-14 07:24:00,1.54812,1.54821,1.54796,1.54807,275600002.0
2005-03-14 07:25:00,1.54794,1.54819,1.54794,1.54819,423699995.0
2005-03-14 07:26:00,1.54822,1.54822,1.54788,1.548,247800000.0
2005-03-14 07:27:00,1.5481,1.5481,1.54789,1.54799,277399997.0
2005-03-14 07:28:00,1.54818,1.54818,1.54794,1.54794,207600001.0
2005-03-14 07:29:00,1.54809,1.54815,1.54802,1.54812,222900000.0
2005-03-14 07:30:00,1.54806,1.5482,1.54791,1.54818,226399997.0
2005-03-14 07:31:00,1.54803,1.54814,1.54789,1.54792,221800001.0
2005-03-14 07:32:00,1.54812,1.54812,1.54779,1.54779,344499999.0
2005-03-14 07:33:00,1.54787,1.54807,1.54781,1.54805,310199999.0
2005-03-14 07:34:00,1.54801,1.54809,1.54792,1.54792,357899998.0
2005-03-14 07:35:00,1.5479,1.5481,1.5479,1.54792,363299999.0
2005-03-14 07:36:00,1.54796,1.54799,1.54787,1.54793,53100000.0
2005-03-14 07:37:00,1.54796,1.54812,1.54785,1.54791,312300002.0
2005-03-14 07:38:00,1.54796,1.54806,1.54794,1.54804,99100000.0
2005-03-14 07:39:00,1.54803,1.54809,1.54788,1.54792,258699998.0
2005-03-14 07:40:00,1.54795,1.54803,1.54782,1.54795,447600003.0
2005-03-14 07:41:00,1.548,1.54805,1.54772,1.54796,234000004.0
2005-03-14 07:42:00,1.54802,1.54829,1.54802,1.54812,235700000.0
2005-03-14 07:43:00,1.548,1.54805,1.54784,1.54798,268700001.0
2005-03-14 07:44:00,1.54803,1.54838,1.54803,1.54812,241699999.0
2005-03-14 07:45:00,1.54812,1.54831,1.54801,1.54801,416800001.0
2005-03-14 07:46:00,1.54813,1.54819,1.54804,1.54804,197499997.0
2005-03-14 07:47:00,1.54784,1.5482,1.54784,1.54818,179200001.0
2005-03-14 07:48:00,1.54827,1.5484,1.54794,1.54799,220100000.0
2005-03-14 07:49:00,1.54795,1.54809,1.54788,1.548,291199995.0
2005-03-14 07:50:00,1.5479,1.548,1.54785,1.5479,90300000.0
2005-03-14 07:51:00,1.54801,1.54815,1.54782,1.54796,415300001.0
2005-03-14 07:52:00,1.54791,1.5481,1.5479,1.54798,237300002.0
2005-03-14 07:53:00,1.5479,1.548,1.54773,1.54785,131900000.0
2005-03-14 07:54:00,1.54748,1.54791,1.54748,1.54791,259800002.0
2005-03-14 07:55:00,1.54798,1.54798,1.54778,1.54786,250400002.0
2005-03-14 07:56:00,1.54771,1.54785,1.54768,1.54785,28000000.0
2005-03-14 07:57:00,1.54805,1.54805,1.548,1.548,8900000.0
2005-03-14 07:58:00,1.54785,1.54798,1.54785,1.54788,28000000.0
2005-03-14 07:59:00,1.54805,1.54805,1.5479,1.5479,218999999.0
2005-03-14 08:00:00,1.54802,1.54828,1.54791,1.54816,271500003.0
2005-03-14 08:01:00,1.5482,1.5483,1.54806,1.54807,523100001.0
2005-03-14 08:02:00,1.54813,1.54813,1.54781,1.54789,182800000.0
2005-03-14 08:03:00,1.54799,1.54818,1.54791,1.54812,315200002.0
2005-03-14 08:04:00,1.5482,1.5482,1.5481,1.5481,85400001.0
2005-03-14 08:05:00,1.54822,1.54822,1.54814,1.54814,55300000.0
2005-03-14 08:06:00,1.54794,1.54806,1.54772,1.5479,415599994.0
2005-03-14 08:07:00,1.548,1.54802,1.54775,1.5479,453299999.0
2005-03-14 08:08:00,1.54795,1.54798,1.54778,1.54786,274500001.0
2005-03-14 08:09:00,1.54774,1.54798,1.54774,1.54791,292400000.0
2005-03-14 08:10:00,1.54769,1.5481,1.54769,1.54794,167199998.0
2005-03-14 08:11:00,1.54769,1.54795,1.54769,1.54783,192600000.0
2005-03-14 08:12:00,1.54783,1.54796,1.54766,1.54785,244699999.0
2005-03-14 08:13:00,1.54797,1.54802,1.54781,1.54788,373999998.0
2005-03-14 08:14:00,1.54783,1.54795,1.54758,1.54775,299600004.0
2005-03-14 08:15:00,1.54779,1.54797,1.54766,1.54789,244499996.0
2005-03-14 08:16:00,1.54773,1.54787,1.54755,1.54778,58300000.0
2005-03-14 08:17:00,1.5478,1.54792,1.54768,1.54772,298199998.0
2005-03-14 08:18:00,1.5478,1.54798,1.54775,1.54785,363299998.0
2005-03-14 08:19:00,1.5479,1.54803,1.54782,1.54792,331999999.0
2005-03-14 08:20:00,1.54797,1.54799,1.54777,1.54777,391200002.0
2005-03-14 08:21:00,1.54777,1.54799,1.54763,1.54792,184400000.0
2005-03-14 08:22:00,1.54797,1.54797,1.54774,1.5479,218200003.0
2005-03-14 08:23:00,1.54777,1.54795,1.54772,1.54772,341900002.0
2005-03-14 08:24:00,1.54799,1.54828,1.54796,1.54821,266499999.0
2005-03-14 08:25:00,1.54831,1.54839,1.54803,1.54807,274400000.0
2005-03-14 08:26:00,1.54823,1.5483,1.54808,1.54827,174800002.0
2005-03-14 08:27:00,1.54809,1.54836,1.54809,1.54818,216799999.0
2005-03-14 08:28:00,1.54814,1.54814,1.54779,1.54779,193599998.0
2005-03-14 08:29:00,1.5479,1.5481,1.5479,1.54801,194100001.0
2005-03-14 08:30:00,1.54791,1.54805,1.54791,1.54794,108700001.0
2005-03-14 08:31:00,1.54784,1.54807,1.54784,1.54795,236700000.0
2005-03-14 08:32:00,1.548,1.54822,1.54791,1.54791,199600004.0
2005-03-14 08:33:00,1.5483,1.5483,1.54798,1.5481,209100001.0
2005-03-14 08:34:00,1.54796,1.54824,1.54777,1.54799,445800009.0
2005-03-14 08:35:00,1.54815,1.54825,1.54791,1.54813,276099997.0
2005-03-14 08:36:00,1.5482,1.54842,1.54817,1.54826,99799999.0
2005-03-14 08:37:00,1.54827,1.54837,1.54808,1.54819,336099999.0
2005-03-14 08:38:00,1.54823,1.54835,1.54812,1.54827,288299998.0
2005-03-14 08:39:00,1.54829,1.54843,1.54826,1.54827,337700003.0
2005-03-14 08:40:00,1.54836,1.54852,1.54833,1.54846,220899999.0
2005-03-14 08:41:00,1.54849,1.5486,1.54835,1.54836,373099998.0
2005-03-14 08:42:00,1.54837,1.5486,1.54837,1.54847,288199999.0
2005-03-14 08:43:00,1.54857,1.54863,1.54844,1.54853,254000002.0
2005-03-14 08:44:00,1.54879,1.54895,1.54866,1.54884,477200000.0
2005-03-14 08:45:00,1.54886,1.54901,1.54858,1.54884,338400005.0
2005-03-14 08:46:00,1.54887,1.549,1.54872,1.54889,282600005.0
2005-03-14 08:47:00,1.5489,1.549,1.54871,1.54877,306399998.0
2005-03-14 08:48:00,1.54884,1.549,1.54872,1.5489,275399999.0
2005-03-14 08:49:00,1.54874,1.54896,1.54873,1.54885,246500000.0
2005-03-14 08:50:00,1.54882,1.54894,1.54878,1.54885,156399999.0
2005-03-14 08:51:00,1.54887,1.54897,1.54874,1.54883,197300002.0
2005-03-14 08:52:00,1.5488,1.54901,1.5488,1.54889,346900004.0
2005-03-14 08:53:00,1.54892,1.54895,1.54878,1.54878,344399999.0
2005-03-14 08:54:00,1.54874,1.54894,1.5487,1.5488,332099999.0
2005-03-14 08:55:00,1.5489,1.54903,1.54877,1.54883,325300003.0
2005-03-14 08:56:00,1.54899,1.549,1.54869,1.54869,184500000.0
2005-03-14 08:57:00,1.54891,1.54897,1.5487,1.54872,355900000.0
2005-03-14 08:58:00,1.54887,1.54896,1.54874,1.54888,208500001.0
2005-03-14 08:59:00,1.54881,1.54896,1.54871,1.54871,296200000.0
2005-03-14 09:00:00,1.5489,1.549,1.5488,1.54889,427700003.0
2005-03-14 09:01:00,1.54879,1.54899,1.54879,1.54885,254700002.0
2005-03-14 09:02:00,1.54884,1.549,1.54884,1.5489,217099997.0
2005-03-14 09:03:00,1.54887,1.54901,1.54866,1.54866,282800002.0
2005-03-14 09:04:00,1.5488,1.549,1.5488,1.54889,357299991.0
2005-03-14 09:05:00,1.54894,1.54903,1.54875,1.54878,325799998.0
2005-03-14 09:06:00,1.54882,1.54899,1.54864,1.54864,246200003.0
2005-03-14 09:07:00,1.54895,1.54895,1.54868,1.54893,273599997.0
2005-03-14 09:08:00,1.5503,1.5505,1.5503,1.5504,391500000.0
2005-03-14 09:09:00,1.54892,1.54915,1.5488,1.54902,391500000.0
2005-03-14 09:10:00,1.54901,1.54937,1.54898,1.54924,412800003.0
2005-03-14 09:11:00,1.54922,1.54935,1.54902,1.54911,287899998.0
2005-03-14 09:12:00,1.54902,1.54921,1.549,1.54904,189100002.0
2005-03-14 09:13:00,1.54925,1.54943,1.549,1.549,277900001.0
2005-03-14 09:14:00,1.54898,1.54939,1.54887,1.54939,417200001.0
2005-03-14 09:15:00,1.54932,1.54932,1.54891,1.54895,353200002.0
2005-03-14 09:16:00,1.54917,1.54941,1.54911,1.54941,206999999.0
2005-03-14 09:17:00,1.54923,1.54935,1.54889,1.54908,365800004.0
2005-03-14 09:18:00,1.54925,1.5494,1.54907,1.5492,307600004.0
2005-03-14 09:19:00,1.54899,1.54906,1.54881,1.54885,287700001.0
2005-03-14 09:20:00,1.54905,1.54912,1.5488,1.5489,171799997.0
2005-03-14 09:21:00,1.54886,1.54899,1.54871,1.54899,71999998.0
2005-03-14 09:22:00,1.5491,1.54936,1.54892,1.54936,335699995.0
2005-03-14 09:23:00,1.54923,1.54935,1.54911,1.54928,370700001.0
2005-03-14 09:24:00,1.54928,1.54932,1.54892,1.54892,262299996.0
2005-03-14 09:25:00,1.54896,1.54922,1.54896,1.549,331499999.0
2005-03-14 09:26:00,1.54898,1.54902,1.54885,1.54893,295400004.0
2005-03-14 09:27:00,1.54892,1.54914,1.54872,1.54906,278400001.0
2005-03-14 09:28:00,1.5491,1.54917,1.54891,1.54905,275400002.0
2005-03-14 09:29:00,1.54904,1.54917,1.54901,1.54912,292100003.0
2005-03-14 09:30:00,1.54908,1.54908,1.5488,1.54884,351000004.0
2005-03-14 09:31:00,1.54881,1.54906,1.54881,1.54902,259899997.0
2005-03-14 09:32:00,1.54914,1.54925,1.549,1.54907,173500000.0
2005-03-14 09:33:00,1.54925,1.54968,1.54907,1.54948,268899998.0
2005-03-14 09:34:00,1.54978,1.55012,1.54974,1.54974,221499996.0
2005-03-14 09:35:00,1.54984,1.54993,1.54972,1.54993,268500002.0
2005-03-14 09:36:00,1.5499,1.55013,1.54982,1.5499,290400002.0
2005-03-14 09:37:00,1.54993,1.55028,1.54992,1.55025,372300000.0
2005-03-14 09:38:00,1.5504,1.5504,1.54997,1.54997,291000000.0
2005-03-14 09:39:00,1.55013,1.55024,1.55005,1.55013,318200004.0
2005-03-14 09:40:00,1.55027,1.55039,1.55003,1.55003,259699999.0
2005-03-14 09:41:00,1.55023,1.55032,1.55006,1.55007,356000000.0
2005-03-14 09:42:00,1.55022,1.55039,1.55018,1.55018,218999996.0
2005-03-14 09:43:00,1.55012,1.55031,1.55,1.55022,240099997.0
2005-03-14 09:44:00,1.5502,1.55021,1.54994,1.55012,275800001.0
2005-03-14 09:45:00,1.55013,1.55026,1.55007,1.55019,93500002.0
2005-03-14 09:46:00,1.55002,1.55015,1.54994,1.55006,226300003.0
2005-03-14 09:47:00,1.55015,1.55042,1.55012,1.55028,248900004.0
2005-03-14 09:48:00,1.55036,1.55059,1.5502,1.55059,558900003.0
2005-03-14 09:49:00,1.55053,1.55053,1.55031,1.55036,276400003.0
2005-03-14 09:50:00,1.55049,1.55049,1.55012,1.55031,395300001.0
2005-03-14 09:51:00,1.5505,1.55056,1.55027,1.5503,218899998.0
2005-03-14 09:52:00,1.55033,1.55033,1.54991,1.54999,204499999.0
2005-03-14 09:53:00,1.55016,1.55016,1.54969,1.54978,124199999.0
2005-03-14 09:54:00,1.54983,1.54992,1.54961,1.54961,355900003.0
2005-03-14 09:55:00,1.54974,1.55001,1.54948,1.5499,234300003.0
2005-03-14 09:56:00,1.54996,1.55008,1.54975,1.54983,577900003.0
2005-03-14 09:57:00,1.54993,1.55007,1.54986,1.54986,278200001.0
2005-03-14 09:58:00,1.54988,1.54995,1.54976,1.54988,286900002.0
2005-03-14 09:59:00,1.54995,1.55003,1.54978,1.54984,151199999.0
2005-03-14 10:00:00,1.54984,1.55009,1.54976,1.54983,424799999.0
2005-03-14 10:01:00,1.55003,1.5501,1.54994,1.55007,279800000.0
2005-03-14 10:02:00,1.54989,1.55016,1.54983,1.55011,370399999.0
2005-03-14 10:03:00,1.55004,1.55016,1.54997,1.5501,250699998.0
2005-03-14 10:04:00,1.5501,1.55015,1.5501,1.55015,124500000.0
2005-03-14 10:05:00,1.54978,1.55006,1.54978,1.54997,389100001.0
2005-03-14 10:06:00,1.54998,1.54998,1.54975,1.54984,347300005.0
2005-03-14 10:07:00,1.5503,1.5503,1.54994,1.55011,273899998.0
2005-03-14 10:08:00,1.55013,1.55033,1.55002,1.55033,378399996.0
2005-03-14 10:09:00,1.55014,1.55036,1.55011,1.55025,172800001.0
2005-03-14 10:10:00,1.55033,1.55056,1.55021,1.55056,288400001.0
2005-03-14 10:11:00,1.55055,1.55064,1.5504,1.55041,510300001.0
2005-03-14 10:12:00,1.55052,1.55065,1.55028,1.55038,226600003.0
2005-03-14 10:13:00,1.55071,1.55071,1.55057,1.55057,69499998.0
2005-03-14 10:14:00,1.55062,1.55062,1.55026,1.55043,322600002.0
2005-03-14 10:15:00,1.55055,1.55055,1.5504,1.5504,217400004.0
2005-03-14 10:16:00,1.55052,1.55052,1.55024,1.55025,367100002.0
2005-03-14 10:17:00,1.55027,1.55039,1.55007,1.55018,270600003.0
2005-03-14 10:18:00,1.55033,1.55033,1.55002,1.55002,173899999.0
2005-03-14 10:19:00,1.55013,1.5502,1.55,1.55009,444200002.0
2005-03-14 10:20:00,1.54996,1.55029,1.54996,1.5501,234299999.0
2005-03-14 10:21:00,1.55008,1.5504,1.55008,1.55029,178200000.0
2005-03-14 10:22:00,1.55033,1.55041,1.55016,1.55018,285000000.0
2005-03-14 10:23:00,1.55029,1.55041,1.55015,1.55027,224399997.0
2005-03-14 10:24:00,1.5503,1.5504,1.55014,1.55037,314599998.0
2005-03-14 10:25:00,1.5506,1.55073,1.55024,1.55024,337700001.0
2005-03-14 10:26:00,1.55063,1.55063,1.55034,1.55041,307500005.0
2005-03-14 10:27:00,1.55043,1.5508,1.55041,1.55076,246999999.0
2005-03-14 10:28:00,1.5506,1.55071,1.5504,1.55049,284600002.0
2005-03-14 10:29:00,1.5504,1.55058,1.55039,1.55044,283599998.0
2005-03-14 10:30:00,1.55038,1.55061,1.55033,1.55056,245600000.0
2005-03-14 10:31:00,1.55048,1.55065,1.55038,1.5506,281099996.0
2005-03-14 10:32:00,1.55058,1.55069,1.5504,1.5504,329799998.0
2005-03-14 10:33:00,1.55054,1.55082,1.5505,1.55059,417499996.0
2005-03-14 10:34:00,1.55074,1.55088,1.55053,1.55062,234700003.0
2005-03-14 10:35:00,1.55065,1.55082,1.55039,1.55049,452500000.0
2005-03-14 10:36:00,1.5506,1.5506,1.55046,1.55047,304999995.0
2005-03-14 10:37:00,1.55042,1.55051,1.55026,1.55048,204400000.0
2005-03-14 10:38:00,1.55048,1.55065,1.55034,1.55049,216200004.0
2005-03-14 10:39:00,1.55041,1.55066,1.55039,1.55066,239799998.0
2005-03-14 10:40:00,1.55046,1.55066,1.5503,1.55066,336599998.0
2005-03-14 10:41:00,1.55067,1.55078,1.5503,1.5503,400999998.0
2005-03-14 10:42:00,1.55042,1.5506,1.55031,1.5504,231200001.0
2005-03-14 10:43:00,1.55068,1.55068,1.55005,1.55038,356000002.0
2005-03-14 10:44:00,1.55053,1.55062,1.55036,1.5505,171200000.0
2005-03-14 10:45:00,1.55053,1.5506,1.55041,1.55042,275699995.0
2005-03-14 10:46:00,1.55023,1.55046,1.55017,1.55043,160499998.0
2005-03-14 10:47:00,1.55041,1.5505,1.55025,1.5504,252400002.0
2005-03-14 10:48:00,1.55034,1.55054,1.55034,1.55039,264300001.0
2005-03-14 10:49:00,1.55049,1.55049,1.55027,1.55027,370400002.0
2005-03-14 10:50:00,1.55046,1.55055,1.55025,1.55033,229800003.0
2005-03-14 10:51:00,1.55047,1.55097,1.55035,1.55069,476900000.0
2005-03-14 10:52:00,1.55069,1.55078,1.55049,1.55056,215300002.0
2005-03-14 10:53:00,1.55078,1.55078,1.55058,1.55066,232499996.0
2005-03-14 10:54:00,1.5506,1.55073,1.55054,1.55061,284600002.0
2005-03-14 10:55:00,1.55041,1.55062,1.55041,1.55059,363200002.0
2005-03-14 10:56:00,1.55067,1.55069,1.5504,1.55053,264200004.0
2005-03-14 10:57:00,1.55053,1.55068,1.55042,1.55068,248900001.0
2005-03-14 10:58:00,1.55061,1.55061,1.55038,1.55038,230799998.0
2005-03-14 10:59:00,1.5506,1.5507,1.55037,1.55051,320599999.0
2005-03-14 11:00:00,1.55063,1.5507,1.55038,1.55038,393700005.0
2005-03-14 11:01:00,1.55062,1.55066,1.55045,1.5506,287399999.0
2005-03-14 11:02:00,1.55063,1.55063,1.55038,1.55047,283200004.0
2005-03-14 11:03:00,1.55052,1.55056,1.55037,1.55037,271600004.0
2005-03-14 11:04:00,1.55041,1.55068,1.55018,1.5506,372000002.0
2005-03-14 11:05:00,1.55051,1.55065,1.55032,1.55032,243000003.0
2005-03-14 11:06:00,1.55019,1.55035,1.55011,1.55012,147099998.0
2005-03-14 11:07:00,1.5502,1.55028,1.55009,1.5502,176700000.0
2005-03-14 11:08:00,1.55018,1.55032,1.55008,1.5503,317900000.0
2005-03-14 11:09:00,1.5502,1.55033,1.55012,1.55031,248500001.0
2005-03-14 11:10:00,1.55019,1.5503,1.55012,1.55027,327000001.0
2005-03-14 11:11:00,1.55031,1.55031,1.55004,1.5501,252500004.0
2005-03-14 11:12:00,1.55019,1.55019,1.54997,1.55005,326900000.0
2005-03-14 11:13:00,1.55012,1.55012,1.54981,1.54995,285100000.0
2005-03-14 11:14:00,1.55003,1.55019,1.54995,1.55006,305300006.0
2005-03-14 11:15:00,1.54993,1.55007,1.54979,1.5499,234400006.0
2005-03-14 11:16:00,1.54989,1.54997,1.54973,1.54995,303200000.0
2005-03-14 11:17:00,1.54982,1.55009,1.54982,1.55001,331599999.0
2005-03-14 11:18:00,1.54998,1.55011,1.54988,1.55003,172700001.0
2005-03-14 11:19:00,1.54998,1.55008,1.54994,1.55,272500002.0
2005-03-14 11:20:00,1.5501,1.5501,1.54981,1.54983,388400005.0
2005-03-14 11:21:00,1.54996,1.55009,1.5497,1.54981,275200000.0
2005-03-14 11:22:00,1.54976,1.54983,1.54948,1.54948,209600002.0
2005-03-14 11:23:00,1.54951,1.5497,1.54947,1.54963,206100000.0
2005-03-14 11:24:00,1.54972,1.54986,1.54957,1.54973,306900001.0
2005-03-14 11:25:00,1.54992,1.55005,1.54981,1.54982,333500002.0
2005-03-14 11:26:00,1.54973,1.5499,1.54961,1.54961,223800001.0
2005-03-14 11:27:00,1.54974,1.54987,1.54966,1.54972,292200001.0
2005-03-14 11:28:00,1.54971,1.55002,1.54971,1.54983,138100000.0
2005-03-14 11:29:00,1.54987,1.55016,1.54982,1.55001,472500000.0
2005-03-14 11:30:00,1.55011,1.55025,1.55003,1.55017,407599998.0
2005-03-14 11:31:00,1.55017,1.55017,1.54988,1.54988,312900008.0
2005-03-14 11:32:00,1.54999,1.55008,1.54977,1.55008,407699999.0
2005-03-14 11:33:00,1.55009,1.55017,1.54998,1.55015,452399997.0
2005-03-14 11:34:00,1.55007,1.55007,1.54983,1.54989,355099998.0
2005-03-14 11:35:00,1.54984,1.54998,1.54976,1.54991,276299995.0
2005-03-14 11:36:00,1.54999,1.55005,1.54981,1.54985,300100001.0
2005-03-14 11:37:00,1.54986,1.55003,1.5498,1.54989,243299997.0
2005-03-14 11:38:00,1.54989,1.55,1.54974,1.54977,457799997.0
2005-03-14 11:39:00,1.54971,1.54993,1.54971,1.54991,232100000.0
2005-03-14 11:40:00,1.54983,1.54995,1.54968,1.54987,264299999.0
2005-03-14 11:41:00,1.54974,1.54998,1.54969,1.54993,229900000.0
2005-03-14 11:42:00,1.54982,1.55001,1.54968,1.54991,317900000.0
2005-03-14 11:43:00,1.54994,1.54997,1.54976,1.54976,494800004.0
2005-03-14 11:44:00,1.55002,1.5501,1.54984,1.54986,260299999.0
2005-03-14 11:45:00,1.55,1.55019,1.54994,1.5501,333799998.0
2005-03-14 11:46:00,1.55018,1.55018,1.54987,1.54997,293500001.0
2005-03-14 11:47:00,1.55001,1.55017,1.5499,1.54997,307999999.0
2005-03-14 11:48:00,1.55002,1.55015,1.54987,1.55012,164000002.0
2005-03-14 11:49:00,1.55009,1.55013,1.54975,1.5499,510900007.0
2005-03-14 11:50:00,1.54999,1.55003,1.54986,1.54986,284600001.0
2005-03-14 11:51:00,1.54984,1.55004,1.54974,1.54983,238000003.0
2005-03-14 11:52:00,1.54975,1.55006,1.54975,1.55005,324799998.0
2005-03-14 11:53:00,1.54999,1.54999,1.54976,1.54986,344300005.0
2005-03-14 11:54:00,1.54996,1.55001,1.54978,1.54978,377600000.0
2005-03-14 11:55:00,1.54971,1.54991,1.54971,1.54982,322000006.0
2005-03-14 11:56:00,1.54964,1.54985,1.5496,1.54985,461799995.0
2005-03-14 11:57:00,1.54964,1.54985,1.54964,1.54985,273600005.0
2005-03-14 11:58:00,1.54982,1.54982,1.54956,1.54961,245300005.0
2005-03-14 11:59:00,1.54979,1.54985,1.54966,1.54972,303500002.0
2005-03-14 12:00:00,1.54988,1.54997,1.54967,1.54967,349300001.0
2005-03-14 12:01:00,1.54977,1.54996,1.54965,1.54978,330099994.0
2005-03-14 12:02:00,1.55,1.55005,1.54982,1.54999,418200002.0
2005-03-14 12:03:00,1.54987,1.55,1.54968,1.54988,375599999.0
2005-03-14 12:04:00,1.55,1.55,1.54977,1.54983,184400000.0
2005-03-14 12:05:00,1.54992,1.55,1.54972,1.54982,347500006.0
2005-03-14 12:06:00,1.55002,1.55012,1.54978,1.55001,219600001.0
2005-03-14 12:07:00,1.54998,1.55001,1.54977,1.54977,260400003.0
2005-03-14 12:08:00,1.55003,1.5502,1.54991,1.54992,366100005.0
2005-03-14 12:09:00,1.55005,1.55032,1.55005,1.55011,444100002.0
2005-03-14 12:10:00,1.55031,1.55031,1.54995,1.54995,345200005.0
2005-03-14 12:11:00,1.55009,1.55029,1.55003,1.55013,463600003.0
2005-03-14 12:12:00,1.55029,1.55037,1.55005,1.55005,430100000.0
2005-03-14 12:13:00,1.55019,1.55038,1.55014,1.55028,214999999.0
2005-03-14 12:14:00,1.55032,1.55032,1.55007,1.55007,185800000.0
2005-03-14 12:15:00,1.55026,1.55036,1.55013,1.55025,265200004.0
2005-03-14 12:16:00,1.55005,1.55033,1.55005,1.55033,181399998.0
2005-03-14 12:17:00,1.55035,1.55045,1.55024,1.55042,189299999.0
2005-03-14 12:18:00,1.55044,1.55055,1.55013,1.55013,322599999.0
2005-03-14 12:19:00,1.55032,1.55046,1.55011,1.55032,310400004.0
2005-03-14 12:20:00,1.55017,1.55029,1.55013,1.55013,155700004.0
2005-03-14 12:21:00,1.55013,1.55028,1.54995,1.55002,96499999.0
2005-03-14 12:22:00,1.55002,1.55018,1.54991,1.55,340599997.0
2005-03-14 12:23:00,1.54995,1.55009,1.5497,1.54985,292199997.0
2005-03-14 12:24:00,1.54982,1.55,1.54978,1.54989,254600000.0
2005-03-14 12:25:00,1.54995,1.54999,1.54978,1.54983,325100004.0
2005-03-14 12:26:00,1.5498,1.54995,1.54968,1.54971,287999997.0
2005-03-14 12:27:00,1.54984,1.55004,1.54977,1.54988,370600001.0
2005-03-14 12:28:00,1.55,1.55015,1.54983,1.54997,315899998.0
2005-03-14 12:29:00,1.54994,1.55007,1.54971,1.54985,274100001.0
2005-03-14 12:30:00,1.54985,1.55001,1.54977,1.54994,265500000.0
2005-03-14 12:31:00,1.54991,1.55012,1.54985,1.55011,318200000.0
2005-03-14 12:32:00,1.5502,1.55035,1.55011,1.5502,319399996.0
2005-03-14 12:33:00,1.54998,1.55009,1.54998,1.55006,95200000.0
2005-03-14 12:34:00,1.5499,1.55016,1.5499,1.55004,105000000.0
2005-03-14 12:35:00,1.55013,1.55024,1.54997,1.55001,264799999.0
2005-03-14 12:36:00,1.55015,1.5505,1.55015,1.5503,222900003.0
2005-03-14 12:37:00,1.55028,1.55062,1.55018,1.55054,310800000.0
2005-03-14 12:38:00,1.55019,1.55049,1.55018,1.5503,400200005.0
2005-03-14 12:39:00,1.55048,1.5505,1.5503,1.55036,381600000.0
2005-03-14 12:40:00,1.55041,1.55055,1.55027,1.55048,200199997.0
2005-03-14 12:41:00,1.55043,1.55043,1.55019,1.55019,180000001.0
2005-03-14 12:42:00,1.55032,1.55048,1.5503,1.55034,224700001.0
2005-03-14 12:43:00,1.55044,1.55047,1.55012,1.55026,382400003.0
2005-03-14 12:44:00,1.5504,1.55055,1.55026,1.55044,72800001.0
2005-03-14 12:45:00,1.55038,1.55053,1.5503,1.55035,217700000.0
2005-03-14 12:46:00,1.55051,1.55056,1.55019,1.55043,319199999.0
2005-03-14 12:47:00,1.55043,1.55059,1.55043,1.55055,347100001.0
2005-03-14 12:48:00,1.55044,1.55062,1.55031,1.55052,367300002.0
2005-03-14 12:49:00,1.55023,1.55049,1.55018,1.55049,250500000.0
2005-03-14 12:50:00,1.55067,1.55067,1.55039,1.55039,392800002.0
2005-03-14 12:51:00,1.55065,1.55072,1.5505,1.55055,184300001.0
2005-03-14 12:52:00,1.55026,1.55079,1.55026,1.55053,477800000.0
2005-03-14 12:53:00,1.55051,1.55065,1.55028,1.55063,375500002.0
2005-03-14 12:54:00,1.55062,1.55064,1.55041,1.55041,220400003.0
2005-03-14 12:55:00,1.55068,1.55075,1.55061,1.55061,198800006.0
2005-03-14 12:56:00,1.55066,1.55069,1.55041,1.55055,268300000.0
2005-03-14 12:57:00,1.55064,1.55073,1.55052,1.55066,320900001.0
2005-03-14 12:58:00,1.5507,1.55081,1.5506,1.55064,390800007.0
2005-03-14 12:59:00,1.55067,1.55081,1.55055,1.55064,208600000.0
2005-03-14 13:00:00,1.55064,1.55081,1.5506,1.55073,321300001.0
2005-03-14 13:01:00,1.55072,1.55082,1.55062,1.55064,260700000.0
2005-03-14 13:02:00,1.55067,1.55075,1.5505,1.55065,158800001.0
2005-03-14 13:03:00,1.55062,1.55079,1.55062,1.55069,326500000.0
2005-03-14 13:04:00,1.55067,1.55075,1.55052,1.5507,365900001.0
2005-03-14 13:05:00,1.55056,1.5507,1.55053,1.5507,297099999.0
2005-03-14 13:06:00,1.55062,1.55063,1.55046,1.55046,234300003.0
2005-03-14 13:07:00,1.55048,1.55069,1.55035,1.55048,233000000.0
2005-03-14 13:08:00,1.55056,1.5507,1.55047,1.55055,288900004.0
2005-03-14 13:09:00,1.55068,1.55068,1.55051,1.55051,45800000.0
2005-03-14 13:10:00,1.55062,1.55073,1.55048,1.55048,198099998.0
2005-03-14 13:11:00,1.55056,1.55068,1.55045,1.55053,257900000.0
2005-03-14 13:12:00,1.55047,1.55062,1.55041,1.55052,258099998.0
2005-03-14 13:13:00,1.55043,1.5507,1.55041,1.55064,311800005.0
2005-03-14 13:14:00,1.5507,1.5507,1.55053,1.55059,264500000.0
2005-03-14 13:15:00,1.55061,1.55075,1.5506,1.55061,215000000.0
2005-03-14 13:16:00,1.55072,1.55079,1.55054,1.55058,217499997.0
2005-03-14 13:17:00,1.55075,1.55084,1.55062,1.55071,320299999.0
2005-03-14 13:18:00,1.55054,1.55084,1.55054,1.55082,421200006.0
2005-03-14 13:19:00,1.55068,1.55101,1.55066,1.55081,311400001.0
2005-03-14 13:20:00,1.5509,1.55093,1.55065,1.5507,346700000.0
2005-03-14 13:21:00,1.55097,1.55097,1.55072,1.55073,240700002.0
2005-03-14 13:22:00,1.551,1.55106,1.55082,1.55089,341300005.0
2005-03-14 13:23:00,1.55104,1.55113,1.55089,1.55109,196499999.0
2005-03-14 13:24:00,1.55113,1.55113,1.55069,1.55093,307000001.0
2005-03-14 13:25:00,1.55126,1.55128,1.55088,1.55096,425600000.0
2005-03-14 13:26:00,1.55113,1.5512,1.55077,1.55077,405300004.0
2005-03-14 13:27:00,1.55094,1.55115,1.55094,1.55115,277700001.0
2005-03-14 13:28:00,1.55104,1.55126,1.55104,1.55117,253600002.0
2005-03-14 13:29:00,1.55104,1.55123,1.55104,1.55109,213399998.0
2005-03-14 13:30:00,1.5511,1.55153,1.55107,1.55135,255600000.0
2005-03-14 13:31:00,1.55147,1.55158,1.55114,1.55118,407899997.0
2005-03-14 13:32:00,1.5512,1.55151,1.5512,1.5515,336100001.0
2005-03-14 13:33:00,1.5514,1.55145,1.5512,1.55123,369199995.0
2005-03-14 13:34:00,1.55157,1.55157,1.55125,1.55145,330599999.0
2005-03-14 13:35:00,1.55146,1.55158,1.55132,1.55137,324200003.0
2005-03-14 13:36:00,1.55146,1.55158,1.55125,1.55138,370100002.0
2005-03-14 13:37:00,1.55144,1.55156,1.55136,1.55144,221700001.0
2005-03-14 13:38:00,1.55157,1.55157,1.55141,1.55147,40100000.0
2005-03-14 13:39:00,1.55149,1.55162,1.5513,1.55151,246199997.0
2005-03-14 13:40:00,1.55143,1.55157,1.55129,1.55145,377800002.0
2005-03-14 13:41:00,1.55148,1.55148,1.55118,1.55118,74300001.0
2005-03-14 13:42:00,1.55151,1.55156,1.55129,1.55145,439900001.0
2005-03-14 13:43:00,1.55147,1.55155,1.55134,1.55147,234100002.0
2005-03-14 13:44:00,1.55133,1.55147,1.55118,1.55133,239400001.0
2005-03-14 13:45:00,1.55133,1.55133,1.55113,1.55118,202600002.0
2005-03-14 13:46:00,1.55127,1.55127,1.55098,1.55112,296699998.0
2005-03-14 13:47:00,1.5511,1.55116,1.55081,1.55081,454499991.0
2005-03-14 13:48:00,1.55118,1.5514,1.55094,1.55106,406700000.0
2005-03-14 13:49:00,1.55136,1.55149,1.55102,1.5512,305400000.0
2005-03-14 13:50:00,1.55135,1.55135,1.55111,1.55113,361600000.0
2005-03-14 13:51:00,1.55125,1.55132,1.55107,1.55113,318100003.0
2005-03-14 13:52:00,1.55124,1.55126,1.55115,1.55115,55200000.0
2005-03-14 13:53:00,1.55133,1.55133,1.55099,1.55099,270000000.0
2005-03-14 13:54:00,1.55112,1.55132,1.55101,1.55132,314400002.0
2005-03-14 13:55:00,1.55134,1.55136,1.55099,1.55099,343599999.0
2005-03-14 13:56:00,1.55124,1.55132,1.55107,1.5511,297199996.0
2005-03-14 13:57:00,1.55097,1.5512,1.55095,1.55103,396000000.0
2005-03-14 13:58:00,1.55092,1.55116,1.55092,1.55116,94100001.0
2005-03-14 13:59:00,1.55114,1.55119,1.55101,1.55108,227899999.0
2005-03-14 14:00:00,1.55105,1.55111,1.55095,1.5511,205900003.0
2005-03-14 14:01:00,1.55108,1.55131,1.5509,1.5509,212400000.0
2005-03-14 14:02:00,1.55106,1.55123,1.55103,1.55123,459500000.0
2005-03-14 14:03:00,1.55071,1.55119,1.55071,1.55096,354699994.0
2005-03-14 14:04:00,1.55098,1.55121,1.55098,1.55112,354399997.0
2005-03-14 14:05:00,1.55098,1.55113,1.55098,1.55109,342700002.0
2005-03-14 14:06:00,1.55113,1.55121,1.55089,1.55094,295700000.0
2005-03-14 14:07:00,1.55099,1.55113,1.5509,1.55107,316200004.0
2005-03-14 14:08:00,1.551,1.55118,1.55098,1.55109,248400004.0
2005-03-14 14:09:00,1.55105,1.55111,1.5509,1.55096,259299997.0
2005-03-14 14:10:00,1.55127,1.55135,1.55104,1.55104,378599999.0
2005-03-14 14:11:00,1.5513,1.55147,1.55112,1.55131,278600001.0
2005-03-14 14:12:00,1.55136,1.55168,1.55131,1.55137,327599999.0
2005-03-14 14:13:00,1.55148,1.55168,1.55139,1.55168,242899998.0
2005-03-14 14:14:00,1.55168,1.55178,1.55152,1.55172,205300000.0
2005-03-14 14:15:00,1.55179,1.55179,1.55152,1.55167,278399996.0
2005-03-14 14:16:00,1.55177,1.55177,1.55153,1.55162,316500002.0
2005-03-14 14:17:00,1.55158,1.55175,1.55152,1.55174,492000008.0
2005-03-14 14:18:00,1.55177,1.55177,1.55139,1.55139,268100000.0
2005-03-14 14:19:00,1.55169,1.55169,1.55139,1.55145,106599999.0
2005-03-14 14:20:00,1.55147,1.55172,1.55132,1.55166,472900001.0
2005-03-14 14:21:00,1.55155,1.55169,1.55139,1.55139,407500006.0
2005-03-14 14:22:00,1.55157,1.55178,1.55151,1.55162,332800002.0
2005-03-14 14:23:00,1.55165,1.55169,1.55135,1.55135,224900000.0
2005-03-14 14:24:00,1.55155,1.55169,1.55142,1.55159,371800000.0
2005-03-14 14:25:00,1.55145,1.55166,1.55132,1.55147,218200001.0
2005-03-14 14:26:00,1.55142,1.55167,1.55132,1.55167,260299996.0
2005-03-14 14:27:00,1.55172,1.55179,1.55142,1.55164,258200005.0
2005-03-14 14:28:00,1.55161,1.55166,1.55141,1.55147,448300001.0
2005-03-14 14:29:00,1.55136,1.55156,1.55127,1.55155,372199998.0
2005-03-14 14:30:00,1.55167,1.55167,1.55138,1.55139,432700000.0
2005-03-14 14:31:00,1.55159,1.55164,1.5514,1.55158,291399995.0
2005-03-14 14:32:00,1.55155,1.55167,1.55117,1.55151,384200001.0
2005-03-14 14:33:00,1.55155,1.55166,1.55143,1.55149,281300000.0
2005-03-14 14:34:00,1.55162,1.55171,1.55143,1.55152,441600001.0
2005-03-14 14:35:00,1.55173,1.55185,1.55151,1.55151,417599996.0
2005-03-14 14:36:00,1.55165,1.55185,1.55157,1.5517,447600000.0
2005-03-14 14:37:00,1.55179,1.55179,1.55147,1.55147,358900001.0
2005-03-14 14:38:00,1.55163,1.55169,1.55141,1.55149,453400003.0
2005-03-14 14:39:00,1.55152,1.55159,1.55134,1.55154,297700003.0
2005-03-14 14:40:00,1.5517,1.5518,1.55143,1.55165,258800001.0
2005-03-14 14:41:00,1.55155,1.55178,1.55154,1.55168,299599994.0
2005-03-14 14:42:00,1.55181,1.55187,1.55159,1.55185,318399998.0
2005-03-14 14:43:00,1.5518,1.55185,1.55148,1.5516,276900001.0
2005-03-14 14:44:00,1.5517,1.55171,1.55149,1.55167,323700004.0
2005-03-14 14:45:00,1.55165,1.55178,1.55155,1.55166,184000002.0
2005-03-14 14:46:00,1.55173,1.55174,1.5515,1.55168,232799999.0
2005-03-14 14:47:00,1.55186,1.55187,1.55166,1.55168,272200001.0
2005-03-14 14:48:00,1.55167,1.55177,1.55144,1.5515,313700004.0
2005-03-14 14:49:00,1.55127,1.55164,1.55127,1.55164,156300001.0
2005-03-14 14:50:00,1.55175,1.55178,1.55157,1.55168,330800001.0
2005-03-14 14:51:00,1.5517,1.5517,1.5514,1.55158,324099994.0
2005-03-14 14:52:00,1.55172,1.5518,1.55154,1.55164,290300002.0
2005-03-14 14:53:00,1.55178,1.55178,1.55136,1.55136,318800002.0
2005-03-14 14:54:00,1.55155,1.55168,1.55137,1.55144,376099994.0
2005-03-14 14:55:00,1.55162,1.55168,1.55148,1.55167,473399995.0
2005-03-14 14:56:00,1.55153,1.5516,1.55133,1.55139,395800000.0
2005-03-14 14:57:00,1.55151,1.55162,1.55136,1.55136,472900003.0
2005-03-14 14:58:00,1.5515,1.5515,1.55128,1.5513,223699999.0
2005-03-14 14:59:00,1.55137,1.55152,1.55121,1.55139,286200005.0
2005-03-14 15:00:00,1.5515,1.55171,1.55142,1.55164,205000005.0
2005-03-14 15:01:00,1.55175,1.55182,1.55146,1.55152,439599998.0
2005-03-14 15:02:00,1.55182,1.55182,1.55163,1.55163,276199998.0
2005-03-14 15:03:00,1.55165,1.55177,1.55151,1.55166,286299999.0
2005-03-14 15:04:00,1.5515,1.55165,1.55131,1.55144,215599999.0
2005-03-14 15:05:00,1.55139,1.55156,1.55127,1.55135,370399994.0
2005-03-14 15:06:00,1.55136,1.55159,1.55136,1.5514,244199998.0
2005-03-14 15:07:00,1.55116,1.55141,1.55116,1.55137,204700000.0
2005-03-14 15:08:00,1.55128,1.55143,1.55108,1.55128,121300000.0
2005-03-14 15:09:00,1.55133,1.55148,1.55117,1.55129,515300004.0
2005-03-14 15:10:00,1.55115,1.55139,1.55113,1.55118,331300002.0
2005-03-14 15:11:00,1.55125,1.55143,1.55125,1.55136,141900000.0
2005-03-14 15:12:00,1.55132,1.55142,1.55123,1.55132,353500000.0
2005-03-14 15:13:00,1.55127,1.55137,1.5512,1.55125,268799997.0
2005-03-14 15:14:00,1.55128,1.55128,1.55106,1.55106,277200002.0
2005-03-14 15:15:00,1.55122,1.55137,1.55112,1.55112,422200000.0
2005-03-14 15:16:00,1.55133,1.55141,1.55122,1.55122,126800000.0
2005-03-14 15:17:00,1.55131,1.55141,1.5512,1.55141,185400002.0
2005-03-14 15:18:00,1.55141,1.55148,1.55109,1.55124,288599999.0
2005-03-14 15:19:00,1.55137,1.55147,1.55119,1.55134,279500000.0
2005-03-14 15:20:00,1.55142,1.55149,1.55128,1.55143,314800001.0
2005-03-14 15:21:00,1.55142,1.55145,1.55122,1.55122,205200002.0
2005-03-14 15:22:00,1.55113,1.55126,1.55107,1.55119,126099998.0
2005-03-14 15:23:00,1.55122,1.55129,1.55095,1.55095,257200001.0
2005-03-14 15:24:00,1.55122,1.55132,1.5511,1.55116,228500003.0
2005-03-14 15:25:00,1.55135,1.55135,1.55112,1.55114,311000000.0
2005-03-14 15:26:00,1.55126,1.55126,1.55115,1.55115,64699998.0
2005-03-14 15:27:00,1.55132,1.55132,1.55118,1.55118,175800003.0
2005-03-14 15:28:00,1.55112,1.55129,1.55112,1.55129,273200002.0
2005-03-14 15:29:00,1.55132,1.55132,1.55102,1.55105,352600001.0
2005-03-14 15:30:00,1.55125,1.55129,1.55103,1.55119,367699999.0
2005-03-14 15:31:00,1.55109,1.55131,1.55109,1.55131,85499999.0
2005-03-14 15:32:00,1.55133,1.55151,1.55121,1.55139,513899994.0
2005-03-14 15:33:00,1.55155,1.55156,1.55129,1.55137,315599998.0
2005-03-14 15:34:00,1.55131,1.55142,1.55116,1.55132,236899999.0
2005-03-14 15:35:00,1.55143,1.55143,1.55122,1.55122,314800000.0
2005-03-14 15:36:00,1.55125,1.55135,1.55112,1.55116,154399997.0
2005-03-14 15:37:00,1.55112,1.55126,1.55098,1.55112,178400002.0
2005-03-14 15:38:00,1.55095,1.5511,1.55076,1.55087,249099999.0
2005-03-14 15:39:00,1.55095,1.55097,1.55077,1.55093,165800002.0
2005-03-14 15:40:00,1.55072,1.55091,1.55072,1.55091,150100003.0
2005-03-14 15:41:00,1.55077,1.551,1.55072,1.55086,293100001.0
2005-03-14 15:42:00,1.55087,1.55094,1.55074,1.55085,484899999.0
2005-03-14 15:43:00,1.55093,1.55101,1.5508,1.55096,230699998.0
2005-03-14 15:44:00,1.55102,1.55108,1.55091,1.551,337800002.0
2005-03-14 15:45:00,1.55102,1.55113,1.55085,1.55085,226600001.0
2005-03-14 15:46:00,1.55085,1.55109,1.55082,1.55108,256200001.0
2005-03-14 15:47:00,1.55102,1.55112,1.55089,1.551,365100003.0
2005-03-14 15:48:00,1.55107,1.55107,1.55076,1.5509,338499999.0
2005-03-14 15:49:00,1.551,1.55114,1.55085,1.55106,305800000.0
2005-03-14 15:50:00,1.55113,1.55118,1.55098,1.55105,286500000.0
2005-03-14 15:51:00,1.55118,1.55121,1.55097,1.55099,235999996.0
2005-03-14 15:52:00,1.55117,1.55134,1.55116,1.55124,246999995.0
2005-03-14 15:53:00,1.55141,1.55141,1.55106,1.55106,185400003.0
2005-03-14 15:54:00,1.5511,1.55122,1.551,1.55118,330099999.0
2005-03-14 15:55:00,1.55107,1.5512,1.55087,1.55099,298899996.0
2005-03-14 15:56:00,1.55111,1.55129,1.55103,1.55119,419300002.0
2005-03-14 15:57:00,1.55113,1.5513,1.55113,1.55128,328700005.0
2005-03-14 15:58:00,1.55116,1.55131,1.55111,1.55113,337199997.0
2005-03-14 15:59:00,1.5512,1.5512,1.55099,1.55099,123100000.0
2005-03-14 16:00:00,1.55105,1.55105,1.55074,1.55081,270800001.0
2005-03-14 16:01:00,1.55074,1.55097,1.55058,1.55084,322000003.0
2005-03-14 16:02:00,1.551,1.551,1.55071,1.55079,269900001.0
2005-03-14 16:03:00,1.55085,1.55094,1.55058,1.55087,514800007.0
2005-03-14 16:04:00,1.55083,1.55098,1.55067,1.55074,390599999.0
2005-03-14 16:05:00,1.55083,1.55093,1.55066,1.55077,320299998.0
2005-03-14 16:06:00,1.55074,1.55082,1.55061,1.55073,359399998.0
2005-03-14 16:07:00,1.55061,1.55076,1.55046,1.55062,239899998.0
2005-03-14 16:08:00,1.55069,1.5508,1.55045,1.5505,322599998.0
2005-03-14 16:09:00,1.5506,1.5508,1.5506,1.55068,171699998.0
2005-03-14 16:10:00,1.55069,1.55069,1.55039,1.55056,278300003.0
2005-03-14 16:11:00,1.55067,1.55068,1.55031,1.55045,245000004.0
2005-03-14 16:12:00,1.55054,1.55054,1.55027,1.55038,266000000.0
2005-03-14 16:13:00,1.55036,1.55041,1.55007,1.55021,486200001.0
2005-03-14 16:14:00,1.55045,1.55062,1.5502,1.55053,369300003.0
2005-03-14 16:15:00,1.55015,1.55047,1.55015,1.55042,350700003.0
2005-03-14 16:16:00,1.55042,1.55055,1.5503,1.55037,410900005.0
2005-03-14 16:17:00,1.55049,1.55049,1.55029,1.55038,280400000.0
2005-03-14 16:18:00,1.5505,1.5506,1.55035,1.55052,169599998.0
2005-03-14 16:19:00,1.55037,1.55054,1.55027,1.55054,252100002.0
2005-03-14 16:20:00,1.55048,1.55057,1.55037,1.55055,395300000.0
2005-03-14 16:21:00,1.55058,1.55058,1.55038,1.55038,83900000.0
2005-03-14 16:22:00,1.55039,1.55059,1.55031,1.55036,242700001.0
2005-03-14 16:23:00,1.55039,1.55049,1.55028,1.5504,215000000.0
2005-03-14 16:24:00,1.55021,1.55049,1.55021,1.5504,391299999.0
2005-03-14 16:25:00,1.55039,1.5505,1.55038,1.55043,250000004.0
2005-03-14 16:26:00,1.55048,1.55069,1.55024,1.55051,458200007.0
2005-03-14 16:27:00,1.55037,1.55067,1.55037,1.55067,242900001.0
2005-03-14 16:28:00,1.55045,1.55071,1.55044,1.5506,363899998.0
2005-03-14 16:29:00,1.5507,1.5507,1.55049,1.55061,237299999.0
2005-03-14 16:30:00,1.55032,1.55068,1.55032,1.55058,219100003.0
2005-03-14 16:31:00,1.55059,1.55059,1.55021,1.55039,277800004.0
2005-03-14 16:32:00,1.5505,1.55064,1.55046,1.55055,295400007.0
2005-03-14 16:33:00,1.55051,1.5506,1.5504,1.55044,108600002.0
2005-03-14 16:34:00,1.55047,1.55064,1.55045,1.55064,217000000.0
2005-03-14 16:35:00,1.5505,1.55084,1.5505,1.55084,361600001.0
2005-03-14 16:36:00,1.55075,1.5509,1.55066,1.55075,327200003.0
2005-03-14 16:37:00,1.55072,1.55088,1.55068,1.55068,294999998.0
2005-03-14 16:38:00,1.55071,1.55093,1.55066,1.55093,659300003.0
2005-03-14 16:39:00,1.55087,1.55087,1.55071,1.55072,219199997.0
2005-03-14 16:40:00,1.55057,1.55074,1.55042,1.55042,71400002.0
2005-03-14 16:41:00,1.55057,1.55074,1.55052,1.55065,418200001.0
2005-03-14 16:42:00,1.5505,1.55092,1.5505,1.55092,351200001.0
2005-03-14 16:43:00,1.55089,1.5509,1.55051,1.5508,192999999.0
2005-03-14 16:44:00,1.55079,1.55082,1.55057,1.55077,274300001.0
2005-03-14 16:45:00,1.55059,1.55075,1.55055,1.5507,318500002.0
2005-03-14 16:46:00,1.55071,1.55081,1.55062,1.55068,289199998.0
2005-03-14 16:47:00,1.55077,1.55092,1.55059,1.5508,394000004.0
2005-03-14 16:48:00,1.55076,1.55091,1.55072,1.55081,394199999.0
2005-03-14 16:49:00,1.55095,1.55095,1.55082,1.55082,111699997.0
2005-03-14 16:50:00,1.55093,1.55093,1.55073,1.55087,336400001.0
2005-03-14 16:51:00,1.55071,1.55094,1.55061,1.5508,379599999.0
2005-03-14 16:52:00,1.55088,1.55093,1.55078,1.55086,96500001.0
2005-03-14 16:53:00,1.55081,1.55098,1.55081,1.55083,367000002.0
2005-03-14 16:54:00,1.55062,1.55097,1.55049,1.55053,420200005.0
2005-03-14 16:55:00,1.55049,1.55068,1.55039,1.55049,449199999.0
2005-03-14 16:56:00,1.55048,1.55053,1.55037,1.55046,102700000.0
2005-03-14 16:57:00,1.55047,1.55085,1.55042,1.55085,101800000.0
2005-03-14 16:58:00,1.55072,1.55084,1.55034,1.55034,282200000.0
2005-03-14 16:59:00,1.55041,1.55068,1.5503,1.55054,233500002.0
2005-03-14 17:00:00,1.55058,1.55067,1.5504,1.55059,242800002.0
2005-03-14 17:01:00,1.55059,1.55069,1.55026,1.55039,262199997.0
2005-03-14 17:02:00,1.55031,1.55043,1.55024,1.55024,220400000.0
2005-03-14 17:03:00,1.55051,1.55059,1.55019,1.55034,455200004.0
2005-03-14 17:04:00,1.55025,1.55038,1.55001,1.55021,495300004.0
2005-03-14 17:05:00,1.55046,1.55063,1.55027,1.55043,360300002.0
2005-03-14 17:06:00,1.55077,1.55077,1.55053,1.55071,176000004.0
2005-03-14 17:07:00,1.55067,1.55077,1.55049,1.5506,216599999.0
2005-03-14 17:08:00,1.5507,1.5508,1.55054,1.55064,305200002.0
2005-03-14 17:09:00,1.55057,1.55074,1.55057,1.55074,144000001.0
2005-03-14 17:10:00,1.55047,1.55061,1.55031,1.55046,242899995.0
2005-03-14 17:11:00,1.55055,1.55055,1.55034,1.55034,119999997.0
2005-03-14 17:12:00,1.55065,1.5507,1.55044,1.55057,356299999.0
2005-03-14 17:13:00,1.55068,1.55069,1.5505,1.5505,243700001.0
2005-03-14 17:14:00,1.55068,1.55068,1.55043,1.55043,148700005.0
2005-03-14 17:15:00,1.55053,1.55062,1.55032,1.55046,160700003.0
2005-03-14 17:16:00,1.55055,1.55065,1.55043,1.55054,322500002.0
2005-03-14 17:17:00,1.55063,1.55078,1.5505,1.55077,339899996.0
2005-03-14 17:18:00,1.55062,1.55075,1.55049,1.5506,106300002.0
2005-03-14 17:19:00,1.55077,1.55083,1.55065,1.55071,191399998.0
2005-03-14 17:20:00,1.55085,1.55085,1.55069,1.5507,278599996.0
2005-03-14 17:21:00,1.55083,1.55084,1.55065,1.55071,199799999.0
2005-03-14 17:22:00,1.55065,1.55077,1.55054,1.55063,220100001.0
2005-03-14 17:23:00,1.55042,1.55074,1.55037,1.55063,330400001.0
2005-03-14 17:24:00,1.55065,1.55065,1.5504,1.5504,386100002.0
2005-03-14 17:25:00,1.55059,1.55059,1.55042,1.55049,228400006.0
2005-03-14 17:26:00,1.55041,1.5506,1.55038,1.55052,404800006.0
2005-03-14 17:27:00,1.55045,1.55062,1.55039,1.55044,254399999.0
2005-03-14 17:28:00,1.55053,1.55061,1.55027,1.55039,184300001.0
2005-03-14 17:29:00,1.55037,1.5505,1.55033,1.5505,195099998.0
2005-03-14 17:30:00,1.55037,1.5506,1.55019,1.55044,204500000.0
2005-03-14 17:31:00,1.55032,1.55055,1.55028,1.55034,491499999.0
2005-03-14 17:32:00,1.55046,1.55047,1.55023,1.55033,362400003.0
2005-03-14 17:33:00,1.55047,1.55054,1.55035,1.55035,189600000.0
2005-03-14 17:34:00,1.55046,1.55048,1.5503,1.55037,163899999.0
2005-03-14 17:35:00,1.55043,1.55051,1.55028,1.55039,384600005.0
2005-03-14 17:36:00,1.55043,1.55055,1.55025,1.5505,244600000.0
2005-03-14 17:37:00,1.55069,1.55084,1.55052,1.55064,151799999.0
2005-03-14 17:38:00,1.55082,1.55082,1.55047,1.5506,270700000.0
2005-03-14 17:39:00,1.55046,1.55071,1.55046,1.55071,340199998.0
2005-03-14 17:40:00,1.55043,1.55075,1.55043,1.55075,348099999.0
2005-03-14 17:41:00,1.55072,1.55078,1.55059,1.55062,298799997.0
2005-03-14 17:42:00,1.55084,1.55087,1.55063,1.55068,187000004.0
2005-03-14 17:43:00,1.55077,1.55107,1.55077,1.55092,266100002.0
2005-03-14 17:44:00,1.5506,1.55106,1.5506,1.55098,362699996.0
2005-03-14 17:45:00,1.5507,1.55095,1.55058,1.55065,403199997.0
2005-03-14 17:46:00,1.55041,1.5507,1.55041,1.55059,464000012.0
2005-03-14 17:47:00,1.55059,1.55077,1.55059,1.55077,169200003.0
2005-03-14 17:48:00,1.55081,1.5509,1.5507,1.55088,411900001.0
2005-03-14 17:49:00,1.55077,1.55113,1.55077,1.55108,424799998.0
2005-03-14 17:50:00,1.55112,1.55112,1.5509,1.55093,280499996.0
2005-03-14 17:51:00,1.55095,1.55108,1.5508,1.55098,179400001.0
2005-03-14 17:52:00,1.55112,1.55112,1.5508,1.55093,201899999.0
2005-03-14 17:53:00,1.55093,1.55105,1.55081,1.55082,315300004.0
2005-03-14 17:54:00,1.55084,1.55101,1.55076,1.55096,241300000.0
2005-03-14 17:55:00,1.55109,1.55112,1.55083,1.55083,319499992.0
2005-03-14 17:56:00,1.55093,1.55098,1.55073,1.55084,240400000.0
2005-03-14 17:57:00,1.55094,1.55119,1.55094,1.55112,380300001.0
2005-03-14 17:58:00,1.55127,1.55146,1.55109,1.55133,257600005.0
2005-03-14 17:59:00,1.55137,1.55145,1.55119,1.55138,192499997.0
2005-03-14 18:00:00,1.55157,1.55157,1.5514,1.55143,193000000.0
2005-03-14 18:01:00,1.5509,1.551,1.5509,1.551,1900599994.0
2005-03-14 18:02:00,1.5509,1.551,1.5509,1.5509,1900599994.0
2005-03-14 18:03:00,1.5508,1.5509,1.5508,1.5509,1900599994.0
2005-03-14 18:04:00,1.551,1.551,1.5508,1.5508,1900599994.0
2005-03-14 18:05:00,1.5509,1.5509,1.5508,1.5508,1900599994.0
2005-03-14 18:06:00,1.551,1.5511,1.5508,1.5511,1900599994.0
2005-03-14 18:07:00,1.5511,1.5512,1.5511,1.5512,1900599994.0
2005-03-14 18:08:00,1.5513,1.5513,1.5511,1.5512,1900599994.0
2005-03-14 18:09:00,1.55062,1.55092,1.55062,1.55092,1900599994.0
2005-03-14 18:10:00,1.5514,1.5516,1.5514,1.5515,1527900004.0
2005-03-14 18:11:00,1.55067,1.55069,1.55037,1.55043,1527900004.0
2005-03-14 18:12:00,1.55051,1.55051,1.55028,1.55029,1832299999.0
2005-03-14 18:13:00,1.55037,1.55051,1.55025,1.55044,1416400010.0
2005-03-14 18:14:00,1.5513,1.5513,1.551,1.5511,963099996.0
2005-03-14 18:15:00,1.5505,1.55057,1.5503,1.55052,963099996.0
2005-03-14 18:16:00,1.5512,1.5513,1.5511,1.5513,773799996.0
2005-03-14 18:17:00,1.5512,1.5512,1.5511,1.5511,773799996.0
2005-03-14 18:18:00,1.55034,1.5506,1.55034,1.55036,773799996.0
2005-03-14 18:19:00,1.5505,1.55062,1.55031,1.55044,2079200012.0
2005-03-14 18:20:00,1.5505,1.5508,1.55043,1.55053,2075999978.0
2005-03-14 18:21:00,1.55074,1.55105,1.55068,1.55093,735300008.0
2005-03-14 18:22:00,1.55092,1.55122,1.55092,1.55117,999099996.0
2005-03-14 18:23:00,1.5517,1.5518,1.5516,1.5517,1212899998.0
2005-03-14 18:25:00,1.5518,1.552,1.5517,1.5519,1212899998.0
2005-03-14 18:26:00,1.552,1.552,1.5519,1.552,1212899998.0
2005-03-14 18:27:00,1.55157,1.55169,1.55125,1.55133,1212899998.0
2005-03-14 18:28:00,1.5521,1.5521,1.552,1.552,1466400000.0
2005-03-14 18:29:00,1.55137,1.55137,1.55106,1.55116,1466400000.0
2005-03-14 18:30:00,1.55137,1.5515,1.55121,1.55129,983200013.0
2005-03-14 18:31:00,1.55136,1.55149,1.55124,1.55138,1151400007.0
2005-03-14 18:32:00,1.5513,1.55141,1.55098,1.55109,1352900001.0
2005-03-14 18:34:00,1.5521,1.5521,1.552,1.5521,1284999998.0
2005-03-14 18:35:00,1.552,1.5521,1.552,1.552,1284999998.0
2005-03-14 18:36:00,1.5516,1.5517,1.55121,1.55148,1284999998.0
2005-03-14 18:37:00,1.55149,1.55155,1.55132,1.5515,1835600010.0
2005-03-14 18:38:00,1.5515,1.55153,1.55126,1.55134,1649600006.0
2005-03-14 18:39:00,1.55165,1.55168,1.55156,1.55165,1926799992.0
2005-03-14 18:40:00,1.552,1.5522,1.552,1.5521,1005600002.0
2005-03-14 18:41:00,1.5514,1.5515,1.5512,1.55124,1005600002.0
2005-03-14 18:42:00,1.55152,1.55156,1.551,1.551,1326900005.0
2005-03-14 18:43:00,1.55104,1.55112,1.5508,1.55093,330700005.0
2005-03-14 18:44:00,1.55093,1.55104,1.55077,1.55093,800500000.0
2005-03-14 18:45:00,1.55099,1.55125,1.5508,1.55092,572700000.0
2005-03-14 18:46:00,1.5511,1.55123,1.55092,1.5511,277800001.0
2005-03-14 18:47:00,1.55102,1.55116,1.55097,1.55112,195000000.0
2005-03-14 18:48:00,1.55117,1.55117,1.55083,1.55084,1504000003.0
2005-03-14 18:49:00,1.55102,1.55107,1.55093,1.55096,428100003.0
2005-03-14 18:50:00,1.55084,1.55096,1.55072,1.55087,594300003.0
2005-03-14 18:51:00,1.55072,1.55119,1.55072,1.55103,1456600006.0
2005-03-14 18:52:00,1.5511,1.55133,1.55105,1.55133,1481200007.0
2005-03-14 18:53:00,1.5512,1.55129,1.55103,1.5511,1194500003.0
2005-03-14 18:54:00,1.55087,1.55107,1.55082,1.55094,623900001.0
2005-03-14 18:55:00,1.55104,1.55109,1.55088,1.55098,1743800008.0
2005-03-14 18:56:00,1.55112,1.55112,1.55075,1.55092,861699999.0
2005-03-14 18:57:00,1.55087,1.55095,1.55074,1.55094,757999995.0
2005-03-14 18:58:00,1.55085,1.55085,1.5505,1.5506,1329100002.0
2005-03-14 18:59:00,1.55068,1.55086,1.55064,1.55079,1563300003.0
2005-03-14 19:00:00,1.55069,1.55093,1.55069,1.55088,610699998.0
2005-03-14 19:01:00,1.55079,1.55093,1.55067,1.55084,460500002.0
2005-03-14 19:02:00,1.55055,1.55075,1.55047,1.55072,733500003.0
2005-03-14 19:03:00,1.55066,1.55078,1.55058,1.5507,443499998.0
2005-03-14 19:04:00,1.55068,1.55068,1.55055,1.55058,205300001.0
2005-03-14 19:05:00,1.55072,1.55081,1.55061,1.55078,801500009.0
2005-03-14 19:06:00,1.55066,1.55078,1.55059,1.55076,2046699990.0
2005-03-14 19:07:00,1.55075,1.55114,1.55075,1.55096,859600007.0
2005-03-14 19:08:00,1.55118,1.55123,1.55097,1.55097,1612400014.0
2005-03-14 19:09:00,1.55099,1.55148,1.55099,1.5511,1206199995.0
2005-03-14 19:10:00,1.55128,1.55153,1.55114,1.55134,1135400012.0
2005-03-14 19:11:00,1.55133,1.55141,1.55081,1.55127,1490400003.0
2005-03-14 19:12:00,1.55132,1.55151,1.55119,1.55137,791799997.0
2005-03-14 19:13:00,1.55134,1.55147,1.55125,1.55129,465499999.0
2005-03-14 19:14:00,1.55111,1.55129,1.551,1.551,290199995.0
2005-03-14 19:15:00,1.55095,1.55103,1.55084,1.55091,1318800012.0
2005-03-14 19:16:00,1.55105,1.5511,1.55087,1.55087,473299999.0
2005-03-14 19:17:00,1.55105,1.55107,1.55081,1.55081,849300004.0
2005-03-14 19:18:00,1.55089,1.55099,1.55064,1.55084,749600003.0
2005-03-14 19:19:00,1.5509,1.55105,1.55079,1.55088,883500001.0
2005-03-14 19:20:00,1.55093,1.55107,1.55085,1.551,1045500001.0
2005-03-14 19:21:00,1.55103,1.55132,1.55094,1.55108,1060900007.0
2005-03-14 19:22:00,1.55124,1.55146,1.55113,1.55138,348000006.0
2005-03-14 19:23:00,1.5515,1.55167,1.55141,1.55155,829300003.0
2005-03-14 19:24:00,1.55144,1.55162,1.55143,1.55157,612600005.0
2005-03-14 19:25:00,1.55157,1.55191,1.55157,1.55176,1096799998.0
2005-03-14 19:26:00,1.55183,1.55195,1.55172,1.55186,1110499992.0
2005-03-14 19:27:00,1.55174,1.55188,1.55141,1.55174,1223100004.0
2005-03-14 19:28:00,1.55178,1.55187,1.55167,1.55168,617299996.0
2005-03-14 19:29:00,1.55167,1.55186,1.5515,1.55166,1005600001.0
2005-03-14 19:30:00,1.5515,1.5516,1.5515,1.5515,1791700004.0
2005-03-14 19:31:00,1.55192,1.55192,1.55162,1.55166,1791700004.0
2005-03-14 19:32:00,1.55169,1.55191,1.55168,1.55179,764600003.0
2005-03-14 19:33:00,1.55166,1.55189,1.55166,1.55177,954600001.0
2005-03-14 19:34:00,1.55176,1.55208,1.55176,1.5519,1969800006.0
2005-03-14 19:35:00,1.55199,1.552,1.55169,1.5519,873800014.0
2005-03-14 19:36:00,1.55197,1.55204,1.55172,1.55178,559399995.0
2005-03-14 19:37:00,1.55198,1.55204,1.55187,1.55197,324800006.0
2005-03-14 19:38:00,1.55197,1.55202,1.55185,1.55193,656700003.0
2005-03-14 19:39:00,1.55197,1.55202,1.55169,1.55184,1284799995.0
2005-03-14 19:40:00,1.55198,1.55198,1.55179,1.55179,661299998.0
2005-03-14 19:41:00,1.55188,1.55198,1.55184,1.55198,462700002.0
2005-03-14 19:42:00,1.55187,1.55209,1.5518,1.55192,512199999.0
2005-03-14 19:43:00,1.55197,1.55198,1.5518,1.5518,562000004.0
2005-03-14 19:44:00,1.55193,1.55203,1.55182,1.55192,770800006.0
2005-03-14 19:45:00,1.55192,1.55192,1.55165,1.55176,173500001.0
2005-03-14 19:46:00,1.55187,1.55189,1.55164,1.55164,577699998.0
2005-03-14 19:47:00,1.55163,1.55187,1.55163,1.55183,206699999.0
2005-03-14 19:48:00,1.55184,1.55192,1.55175,1.55177,602000008.0
2005-03-14 19:49:00,1.55177,1.55185,1.55162,1.55185,1666199999.0
2005-03-14 19:50:00,1.55163,1.55183,1.55163,1.55183,192700001.0
2005-03-14 19:51:00,1.55171,1.55181,1.55167,1.55176,531900000.0
2005-03-14 19:52:00,1.55174,1.55177,1.55158,1.5517,300000000.0
2005-03-14 19:53:00,1.55182,1.55182,1.55139,1.55139,541700002.0
2005-03-14 19:54:00,1.55147,1.55158,1.55142,1.55151,459200002.0
2005-03-14 19:55:00,1.55162,1.55162,1.5513,1.5513,638299996.0
2005-03-14 19:56:00,1.55153,1.5516,1.55126,1.55137,1112500013.0
2005-03-14 19:57:00,1.55144,1.55157,1.55121,1.55135,1647800002.0
2005-03-14 19:58:00,1.55131,1.55158,1.55126,1.55139,1594000014.0
2005-03-14 19:59:00,1.55136,1.5516,1.55134,1.55134,848900011.0
2005-03-14 20:00:00,1.55152,1.55152,1.55126,1.55126,736300007.0
2005-03-14 20:01:00,1.55135,1.5515,1.55124,1.5514,646700000.0
2005-03-14 20:02:00,1.55137,1.5515,1.55125,1.55141,428900005.0
2005-03-14 20:03:00,1.5515,1.5515,1.5514,1.55144,150800000.0
2005-03-14 20:04:00,1.55136,1.55147,1.55133,1.55147,447000000.0
2005-03-14 20:05:00,1.5513,1.55149,1.55124,1.55136,261199999.0
2005-03-14 20:06:00,1.55137,1.5515,1.55135,1.55145,554000007.0
2005-03-14 20:07:00,1.55152,1.5516,1.55136,1.55143,340300003.0
2005-03-14 20:08:00,1.55157,1.55162,1.55143,1.55143,1239300002.0
2005-03-14 20:09:00,1.55152,1.55165,1.5514,1.55145,244000007.0
2005-03-14 20:10:00,1.55152,1.55166,1.55143,1.55153,248000000.0
2005-03-14 20:11:00,1.55138,1.55153,1.55128,1.55148,945000002.0
2005-03-14 20:12:00,1.55137,1.55158,1.55137,1.5515,215699998.0
2005-03-14 20:13:00,1.55142,1.55171,1.55142,1.55152,1776699999.0
2005-03-14 20:14:00,1.55142,1.5516,1.55141,1.55153,618700000.0
2005-03-14 20:15:00,1.55148,1.55164,1.55145,1.55149,1111400006.0
2005-03-14 20:16:00,1.5515,1.55159,1.55142,1.5515,2053400002.0
2005-03-14 20:17:00,1.55148,1.55158,1.55139,1.55158,310699999.0
2005-03-14 20:18:00,1.55167,1.55175,1.55147,1.55159,542400003.0
2005-03-14 20:19:00,1.5508,1.5509,1.5507,1.5508,694400005.0
2005-03-14 20:20:00,1.5507,1.5507,1.5506,1.5506,694400005.0
2005-03-14 20:21:00,1.55166,1.55171,1.55154,1.55157,694400005.0
2005-03-14 20:22:00,1.55148,1.55163,1.55145,1.55163,708500011.0
2005-03-14 20:23:00,1.55153,1.55165,1.55135,1.55152,1051799999.0
2005-03-14 20:24:00,1.5516,1.5517,1.55134,1.5515,676800007.0
2005-03-14 20:25:00,1.55148,1.55166,1.5514,1.55161,776900006.0
2005-03-14 20:26:00,1.55163,1.55163,1.55146,1.55146,366000003.0
2005-03-14 20:27:00,1.55152,1.55163,1.55141,1.55156,405200003.0
2005-03-14 20:28:00,1.5507,1.5507,1.5507,1.5507,1718300006.0
2005-03-14 20:29:00,1.55152,1.55157,1.55124,1.55143,1718300006.0
2005-03-14 20:30:00,1.5508,1.5508,1.5506,1.5506,1831399995.0
2005-03-14 20:31:00,1.55116,1.55132,1.55108,1.55119,1831399995.0
2005-03-14 20:32:00,1.5506,1.5507,1.5506,1.5506,500099997.0
2005-03-14 20:33:00,1.55121,1.55125,1.55095,1.55095,500099997.0
2005-03-14 20:34:00,1.55124,1.55136,1.55107,1.55111,382300000.0
2005-03-14 20:35:00,1.55122,1.5515,1.55121,1.55142,535100003.0
2005-03-14 20:36:00,1.55117,1.55137,1.55108,1.55129,401199997.0
2005-03-14 20:37:00,1.55124,1.55138,1.55087,1.55099,1341200006.0
2005-03-14 20:38:00,1.55115,1.55128,1.55101,1.55102,1953500005.0
2005-03-14 20:39:00,1.55102,1.5513,1.55101,1.55122,1237200013.0
2005-03-14 20:40:00,1.5511,1.55131,1.54994,1.55047,1246900003.0
2005-03-14 20:41:00,1.55051,1.55053,1.55,1.55017,506700005.0
2005-03-14 20:42:00,1.55025,1.5503,1.55002,1.55002,249799998.0
2005-03-14 20:43:00,1.55034,1.55062,1.55027,1.55028,853699993.0
2005-03-14 20:44:00,1.55051,1.55069,1.55036,1.55043,1259999998.0
2005-03-14 20:45:00,1.55074,1.55075,1.55054,1.55054,895599999.0
2005-03-14 20:46:00,1.55071,1.55079,1.55048,1.55075,161300002.0
2005-03-14 20:47:00,1.55058,1.55074,1.55042,1.55062,688100003.0
2005-03-14 20:48:00,1.55062,1.55089,1.55059,1.55071,1359300003.0
2005-03-14 20:49:00,1.5506,1.55084,1.55056,1.55077,823200008.0
2005-03-14 20:50:00,1.5505,1.5507,1.5505,1.5506,331699999.0
2005-03-14 20:51:00,1.55078,1.55097,1.55074,1.55083,331699999.0
2005-03-14 20:52:00,1.55089,1.55104,1.55079,1.55086,1413300008.0
2005-03-14 20:53:00,1.55073,1.55101,1.55073,1.55081,1507000002.0
2005-03-14 20:54:00,1.55062,1.55079,1.55057,1.55065,699399998.0
2005-03-14 20:55:00,1.55055,1.55076,1.55055,1.5507,467000001.0
2005-03-14 20:56:00,1.55081,1.55094,1.55061,1.55088,2143900003.0
2005-03-14 20:57:00,1.5504,1.5505,1.5504,1.5505,1558599999.0
2005-03-14 20:58:00,1.5504,1.5504,1.5503,1.5503,1558599999.0
2005-03-14 20:59:00,1.5502,1.5504,1.5501,1.5504,1558599999.0
2005-03-14 21:00:00,1.5503,1.5503,1.5502,1.5503,1558599999.0
2005-03-14 21:01:00,1.5501,1.5501,1.5499,1.55,1558599999.0
2005-03-14 21:02:00,1.5504,1.55057,1.55032,1.55035,1558599999.0
2005-03-14 21:03:00,1.55035,1.55067,1.55035,1.55043,1349000004.0
2005-03-14 21:04:00,1.55027,1.55063,1.55017,1.5505,389600003.0
2005-03-14 21:05:00,1.55038,1.55039,1.55017,1.55022,898800001.0
2005-03-14 21:06:00,1.55028,1.55058,1.5501,1.55038,624099995.0
2005-03-14 21:07:00,1.5504,1.5504,1.55027,1.5504,429199999.0
2005-03-14 21:08:00,1.5504,1.55045,1.55023,1.55037,340199997.0
2005-03-14 21:09:00,1.5503,1.55045,1.55024,1.55037,520700000.0
2005-03-14 21:10:00,1.55044,1.55062,1.55043,1.55056,868999998.0
2005-03-14 21:11:00,1.55057,1.5507,1.55047,1.55065,736400003.0
2005-03-14 21:12:00,1.55073,1.55082,1.5506,1.55069,267100000.0
2005-03-14 21:13:00,1.55068,1.55072,1.55057,1.55067,1043400007.0
2005-03-14 21:14:00,1.5507,1.55073,1.55047,1.55047,770899994.0
2005-03-14 21:15:00,1.55057,1.5507,1.55039,1.55055,811300002.0
2005-03-14 21:16:00,1.55048,1.55068,1.5503,1.55053,592500002.0
2005-03-14 21:17:00,1.5507,1.55075,1.55057,1.55057,1721600000.0
2005-03-14 21:18:00,1.5507,1.5507,1.5504,1.5505,564399999.0
2005-03-14 21:19:00,1.55057,1.55057,1.5503,1.55031,747200010.0
2005-03-14 21:20:00,1.5499,1.5499,1.5498,1.5498,1827100004.0
2005-03-14 21:21:00,1.5499,1.55,1.5498,1.55,1827100004.0
2005-03-14 21:22:00,1.55032,1.55057,1.55029,1.55042,1827100004.0
2005-03-14 21:23:00,1.55053,1.55055,1.55022,1.55029,1035000011.0
2005-03-14 21:24:00,1.55063,1.55063,1.5503,1.5506,673200000.0
2005-03-14 21:25:00,1.55049,1.55084,1.55038,1.55048,1265000007.0
2005-03-14 21:26:00,1.55077,1.55077,1.55062,1.55063,750800003.0
2005-03-14 21:27:00,1.55073,1.55073,1.55055,1.55055,433300005.0
2005-03-14 21:28:00,1.55051,1.55067,1.55039,1.55063,855900005.0
2005-03-14 21:29:00,1.5505,1.55055,1.55036,1.55041,749100011.0
2005-03-14 21:30:00,1.55035,1.55048,1.5503,1.55045,408399999.0
2005-03-14 21:31:00,1.55028,1.55044,1.55022,1.55036,521900004.0
2005-03-14 21:32:00,1.5504,1.55053,1.55021,1.55021,2096399998.0
2005-03-14 21:33:00,1.55037,1.55045,1.55031,1.55031,190900001.0
2005-03-14 21:34:00,1.5504,1.55045,1.55029,1.5503,1495900015.0
2005-03-14 21:35:00,1.5504,1.55045,1.55029,1.5503,966700006.0
2005-03-14 21:36:00,1.55042,1.55042,1.55023,1.55038,198900001.0
2005-03-14 21:37:00,1.55038,1.55043,1.55017,1.55017,423300010.0
2005-03-14 21:38:00,1.55028,1.55042,1.55017,1.55033,378800002.0
2005-03-14 21:39:00,1.5503,1.5504,1.5503,1.5504,83900002.0
2005-03-14 21:40:00,1.55042,1.55053,1.55028,1.55028,463199997.0
2005-03-14 21:41:00,1.55021,1.55045,1.55019,1.5504,659900003.0
2005-03-14 21:42:00,1.55039,1.55041,1.55018,1.55018,809499998.0
2005-03-14 21:43:00,1.55035,1.55061,1.55035,1.55045,1059199997.0
2005-03-14 21:44:00,1.55049,1.55055,1.55035,1.55035,1185600012.0
2005-03-14 21:45:00,1.55053,1.55053,1.55031,1.55035,705399999.0
2005-03-14 21:46:00,1.55034,1.5508,1.55034,1.5508,1324900010.0
2005-03-14 21:47:00,1.55031,1.55051,1.5503,1.55048,1423100015.0
2005-03-14 21:48:00,1.55038,1.55049,1.55028,1.55034,299600001.0
2005-03-14 21:49:00,1.55036,1.55058,1.55023,1.55031,832300006.0
2005-03-14 21:50:00,1.55055,1.5508,1.55039,1.55039,127099999.0
2005-03-14 21:51:00,1.55026,1.55037,1.55017,1.55028,676099997.0
2005-03-14 21:52:00,1.55025,1.55032,1.55002,1.55015,1350200002.0
2005-03-14 21:53:00,1.55011,1.55026,1.55011,1.55024,516500001.0
2005-03-14 21:54:00,1.55023,1.55034,1.5502,1.5503,341800006.0
2005-03-14 21:55:00,1.55032,1.5504,1.55015,1.5502,386500003.0
2005-03-14 21:56:00,1.55032,1.55032,1.5501,1.55011,415100004.0
2005-03-14 21:57:00,1.5501,1.55041,1.55,1.55041,534099995.0
2005-03-14 21:58:00,1.55031,1.55031,1.55,1.55,662200006.0
2005-03-14 21:59:00,1.55008,1.55019,1.54996,1.55005,1079000005.0
2005-03-14 22:00:00,1.55007,1.55018,1.54999,1.55006,634100003.0
2005-03-14 22:01:00,1.54993,1.55,1.54991,1.54995,477699998.0
2005-03-14 22:02:00,1.54992,1.55,1.54956,1.54968,1167699996.0
2005-03-14 22:03:00,1.54969,1.54982,1.54958,1.54977,463000001.0
2005-03-14 22:04:00,1.54976,1.54983,1.54967,1.54971,835400002.0
2005-03-14 22:05:00,1.5498,1.54993,1.5497,1.54974,463400001.0
2005-03-14 22:06:00,1.54977,1.54983,1.5496,1.54974,663400006.0
2005-03-14 22:07:00,1.54973,1.54983,1.54968,1.54983,154400001.0
2005-03-14 22:08:00,1.5498,1.54988,1.54969,1.5498,345700002.0
2005-03-14 22:09:00,1.54983,1.5499,1.54972,1.54972,308900000.0
2005-03-14 22:10:00,1.54977,1.54985,1.54964,1.54977,163900002.0
2005-03-14 22:11:00,1.54978,1.54985,1.5497,1.5498,250200001.0
2005-03-14 22:12:00,1.54979,1.54985,1.54969,1.5498,675899998.0
2005-03-14 22:13:00,1.54963,1.54986,1.54963,1.54977,246800000.0
2005-03-14 22:14:00,1.54986,1.54986,1.54955,1.54956,421000001.0
2005-03-14 22:15:00,1.54975,1.54991,1.54957,1.54965,772600006.0
2005-03-14 22:16:00,1.5496,1.54975,1.5496,1.54975,265100003.0
2005-03-14 22:17:00,1.54987,1.54993,1.54986,1.54989,75200000.0
2005-03-14 22:18:00,1.54968,1.54974,1.54958,1.54959,313799997.0
2005-03-14 22:19:00,1.54959,1.54974,1.54949,1.54972,411300007.0
2005-03-14 22:20:00,1.54975,1.54975,1.54953,1.54962,274700000.0
2005-03-14 22:21:00,1.54978,1.54981,1.54962,1.54965,223200001.0
2005-03-14 22:22:00,1.54979,1.54984,1.54963,1.54963,1046200010.0
2005-03-14 22:23:00,1.54974,1.54983,1.5496,1.54974,318700003.0
2005-03-14 22:24:00,1.5497,1.55001,1.5497,1.54991,286499998.0
2005-03-14 22:25:00,1.54992,1.55005,1.5497,1.5499,581700004.0
2005-03-14 22:26:00,1.54968,1.54994,1.54968,1.5498,532500007.0
2005-03-14 22:27:00,1.54983,1.5499,1.54947,1.54947,293500001.0
2005-03-14 22:28:00,1.54982,1.54996,1.54962,1.54973,676500001.0
2005-03-14 22:29:00,1.54995,1.55,1.54977,1.54988,960700008.0
2005-03-14 22:30:00,1.54997,1.55014,1.54981,1.54992,832099997.0
2005-03-14 22:31:00,1.54997,1.55022,1.54983,1.55006,364900001.0
2005-03-14 22:32:00,1.55002,1.55037,1.54999,1.55017,358100009.0
2005-03-14 22:33:00,1.54996,1.55022,1.54993,1.55022,135900001.0
2005-03-14 22:34:00,1.55021,1.55021,1.54992,1.54993,422700001.0
2005-03-14 22:35:00,1.54998,1.55005,1.5499,1.55,262200005.0
2005-03-14 22:36:00,1.5499,1.55005,1.54982,1.54993,702500002.0
2005-03-14 22:37:00,1.54992,1.55018,1.54991,1.55005,438999998.0
2005-03-14 22:38:00,1.54974,1.54993,1.54965,1.54987,411399998.0
2005-03-14 22:39:00,1.54981,1.54992,1.54964,1.54975,662100007.0
2005-03-14 22:40:00,1.54985,1.5499,1.54963,1.5499,727799994.0
2005-03-14 22:41:00,1.54974,1.55002,1.54973,1.5499,698599997.0
2005-03-14 22:42:00,1.54981,1.55005,1.5498,1.55,756000008.0
2005-03-14 22:43:00,1.54996,1.55012,1.54968,1.55002,1229700005.0
2005-03-14 22:44:00,1.55008,1.55009,1.54983,1.54992,452899999.0
2005-03-14 22:45:00,1.54987,1.54999,1.54975,1.54996,227300003.0
2005-03-14 22:46:00,1.54988,1.55005,1.5498,1.55,167899998.0
2005-03-14 22:47:00,1.54988,1.55004,1.54982,1.54997,219599996.0
2005-03-14 22:48:00,1.54995,1.55002,1.54974,1.54989,350599999.0
2005-03-14 22:49:00,1.5499,1.54995,1.54972,1.54972,667400001.0
2005-03-14 22:50:00,1.5499,1.5499,1.54966,1.54966,323300000.0
2005-03-14 22:51:00,1.54966,1.54985,1.54961,1.54985,555900002.0
2005-03-14 22:52:00,1.54999,1.54999,1.54944,1.54968,352500000.0
2005-03-14 22:53:00,1.54986,1.54998,1.54979,1.54992,260300000.0
2005-03-14 22:54:00,1.54988,1.5499,1.54962,1.54964,446400003.0
2005-03-14 22:55:00,1.54982,1.54996,1.54973,1.54987,259800002.0
2005-03-14 22:56:00,1.54992,1.55005,1.54982,1.55005,168599998.0
2005-03-14 22:57:00,1.54989,1.55002,1.54977,1.54977,365299998.0
2005-03-14 22:58:00,1.54992,1.54998,1.5498,1.54997,169399998.0
2005-03-14 22:59:00,1.54965,1.54987,1.54941,1.5497,479899992.0
2005-03-14 23:00:00,1.5493,1.54963,1.5493,1.54963,188400003.0
2005-03-14 23:01:00,1.54982,1.54996,1.54973,1.54988,374999999.0
2005-03-14 23:02:00,1.54984,1.54997,1.54975,1.54989,151300000.0
2005-03-14 23:03:00,1.54998,1.55001,1.54983,1.54993,211800000.0
2005-03-14 23:04:00,1.54967,1.54996,1.5496,1.54996,253300004.0
2005-03-14 23:05:00,1.54979,1.54992,1.54972,1.54985,158700000.0
2005-03-14 23:06:00,1.54985,1.5499,1.54967,1.54971,272399999.0
2005-03-14 23:07:00,1.5498,1.54985,1.54965,1.54965,237499998.0
2005-03-14 23:08:00,1.54975,1.54985,1.54963,1.54977,63900002.0
2005-03-14 23:09:00,1.5498,1.54985,1.5498,1.54985,77599999.0
2005-03-14 23:10:00,1.54973,1.54985,1.54963,1.5498,138700001.0
2005-03-14 23:11:00,1.5498,1.54985,1.54961,1.54972,313199997.0
2005-03-14 23:12:00,1.54977,1.55001,1.54977,1.54992,288100004.0
2005-03-14 23:13:00,1.5499,1.5499,1.5498,1.5498,83200001.0
2005-03-14 23:14:00,1.54988,1.54988,1.54975,1.54975,55900002.0
2005-03-14 23:15:00,1.54981,1.54994,1.54971,1.54972,167999998.0
2005-03-14 23:16:00,1.54992,1.54995,1.54972,1.54983,397700001.0
2005-03-14 23:17:00,1.54988,1.54995,1.54972,1.54992,474400001.0
2005-03-14 23:18:00,1.54996,1.55019,1.54978,1.55019,266599997.0
2005-03-14 23:19:00,1.54987,1.54995,1.54973,1.54985,91000000.0
2005-03-14 23:20:00,1.54995,1.54995,1.54979,1.54986,69500002.0
2005-03-14 23:21:00,1.54995,1.55012,1.54986,1.54999,191799997.0
2005-03-14 23:22:00,1.55001,1.55006,1.54973,1.54973,122700000.0
2005-03-14 23:23:00,1.54977,1.54989,1.54977,1.54989,142799999.0
2005-03-14 23:24:00,1.5498,1.5498,1.54965,1.54965,80600000.0
2005-03-14 23:25:00,1.54982,1.54992,1.54968,1.54978,56000000.0
2005-03-14 23:26:00,1.54981,1.54989,1.54969,1.54987,251500003.0
2005-03-14 23:27:00,1.54975,1.54982,1.54975,1.54978,8400000.0
2005-03-14 23:28:00,1.54978,1.54988,1.54972,1.54972,380200008.0
2005-03-14 23:29:00,1.54969,1.54989,1.54969,1.54989,172200002.0
2005-03-14 23:30:00,1.54995,1.54995,1.54972,1.54972,271600001.0
2005-03-14 23:31:00,1.5498,1.54995,1.5498,1.54995,252900001.0
2005-03-14 23:32:00,1.5497,1.5499,1.54962,1.54988,398400006.0
2005-03-14 23:33:00,1.54988,1.54992,1.54977,1.5498,158400000.0
2005-03-14 23:34:00,1.5499,1.54991,1.54953,1.54953,240000006.0
2005-03-14 23:35:00,1.5499,1.5499,1.5498,1.5498,50199999.0
2005-03-14 23:36:00,1.5499,1.54998,1.54978,1.54993,271899999.0
2005-03-14 23:37:00,1.54974,1.55004,1.54961,1.55004,346700002.0
2005-03-14 23:38:00,1.54997,1.54997,1.54974,1.54985,134999997.0
2005-03-14 23:39:00,1.54974,1.5499,1.54967,1.54988,348899995.0
2005-03-14 23:40:00,1.54977,1.54985,1.54963,1.5498,240999996.0
2005-03-14 23:41:00,1.54989,1.55,1.54973,1.54982,183000003.0
2005-03-14 23:42:00,1.54964,1.54981,1.5495,1.54963,310600001.0
2005-03-14 23:43:00,1.54973,1.54973,1.54961,1.54961,91800000.0
2005-03-14 23:44:00,1.54952,1.54983,1.54952,1.54983,244200002.0
2005-03-14 23:45:00,1.54972,1.54991,1.54972,1.54991,82500000.0
2005-03-14 23:46:00,1.54978,1.54995,1.54972,1.54987,277999998.0
2005-03-14 23:47:00,1.54997,1.54997,1.5496,1.54972,314100002.0
2005-03-14 23:48:00,1.54999,1.55015,1.5498,1.54989,209900003.0
2005-03-14 23:49:00,1.54992,1.54992,1.54959,1.54959,245899998.0
2005-03-14 23:50:00,1.5496,1.54975,1.5496,1.54975,238900005.0
2005-03-14 23:51:00,1.54973,1.54981,1.54952,1.54952,429100004.0
2005-03-14 23:52:00,1.5498,1.5499,1.54962,1.5498,219799996.0
2005-03-14 23:53:00,1.54978,1.54992,1.54965,1.54979,296999998.0
2005-03-14 23:54:00,1.5497,1.54975,1.54942,1.54942,396599995.0
2005-03-14 23:55:00,1.54974,1.54974,1.54957,1.54957,43200000.0
2005-03-14 23:56:00,1.5498,1.54988,1.54969,1.54986,372900004.0
2005-03-14 23:57:00,1.54995,1.54998,1.54973,1.54973,201700000.0
2005-03-14 23:58:00,1.54985,1.5499,1.54972,1.54978,48800000.0
2005-03-14 23:59:00,1.5499,1.54995,1.54982,1.54988,61500000.0
2005-03-15 00:00:00,1.5499,1.54995,1.5499,1.54995,74999998.0
2005-03-15 00:01:00,1.54965,1.54988,1.54953,1.54971,286199999.0
2005-03-15 00:02:00,1.54979,1.55011,1.54972,1.54986,330899999.0
2005-03-15 00:03:00,1.54972,1.54999,1.54971,1.54995,155000000.0
2005-03-15 00:04:00,1.5501,1.55028,1.5497,1.5499,414699998.0
2005-03-15 00:05:00,1.5501,1.5501,1.54989,1.54993,286799997.0
2005-03-15 00:06:00,1.55,1.55008,1.54967,1.54979,385600004.0
2005-03-15 00:07:00,1.54979,1.54994,1.54958,1.54958,138700000.0
2005-03-15 00:08:00,1.54948,1.54975,1.54944,1.54956,404199999.0
2005-03-15 00:09:00,1.5498,1.54995,1.54962,1.54987,335600004.0
2005-03-15 00:10:00,1.54963,1.54981,1.54955,1.54971,322000000.0
2005-03-15 00:11:00,1.54968,1.54978,1.54949,1.54962,405300001.0
2005-03-15 00:12:00,1.54948,1.54986,1.54942,1.5498,320000003.0
2005-03-15 00:13:00,1.54984,1.54984,1.54946,1.54946,133600003.0
2005-03-15 00:14:00,1.5496,1.54993,1.54957,1.54974,262900001.0
2005-03-15 00:15:00,1.55001,1.55008,1.5498,1.55005,391800000.0
2005-03-15 00:16:00,1.54997,1.54997,1.54971,1.54971,418999998.0
2005-03-15 00:17:00,1.54986,1.55003,1.54967,1.54985,317000001.0
2005-03-15 00:18:00,1.54987,1.55001,1.54969,1.54995,255300000.0
2005-03-15 00:19:00,1.5497,1.54988,1.54969,1.54973,271100000.0
2005-03-15 00:20:00,1.54994,1.54995,1.54967,1.54978,360300003.0
2005-03-15 00:21:00,1.54971,1.54985,1.54954,1.54967,179799999.0
2005-03-15 00:22:00,1.54979,1.54994,1.54972,1.54979,272799998.0
2005-03-15 00:23:00,1.54961,1.5498,1.54942,1.54945,396099997.0
2005-03-15 00:24:00,1.5499,1.54995,1.54968,1.54968,219000002.0
2005-03-15 00:25:00,1.54937,1.54954,1.54935,1.54947,295800004.0
2005-03-15 00:26:00,1.54995,1.54995,1.54975,1.54975,174900000.0
2005-03-15 00:27:00,1.5499,1.5499,1.5498,1.5498,18400000.0
2005-03-15 00:28:00,1.54989,1.54995,1.54979,1.5498,116800000.0
2005-03-15 00:29:00,1.5498,1.54996,1.54972,1.54977,325600004.0
2005-03-15 00:30:00,1.54954,1.54966,1.54944,1.54966,413400003.0
2005-03-15 00:31:00,1.54972,1.54995,1.5497,1.54978,427400004.0
2005-03-15 00:32:00,1.54973,1.54984,1.54961,1.54978,419199997.0
2005-03-15 00:33:00,1.54987,1.54988,1.54971,1.54976,245000000.0
2005-03-15 00:34:00,1.54986,1.54986,1.54962,1.54974,435999999.0
2005-03-15 00:35:00,1.54977,1.54986,1.54965,1.54986,212500002.0
2005-03-15 00:36:00,1.54981,1.54988,1.54979,1.54982,60800000.0
2005-03-15 00:37:00,1.54991,1.54991,1.54974,1.54984,183600003.0
2005-03-15 00:38:00,1.54979,1.54993,1.5497,1.54971,184599999.0
2005-03-15 00:39:00,1.54981,1.55003,1.54972,1.54984,296399997.0
2005-03-15 00:40:00,1.54998,1.55008,1.54979,1.54991,296600003.0
2005-03-15 00:41:00,1.54982,1.54997,1.54975,1.54977,245000003.0
2005-03-15 00:42:00,1.54995,1.54995,1.54968,1.5497,378500002.0
2005-03-15 00:43:00,1.5499,1.54995,1.54969,1.54987,262900003.0
2005-03-15 00:44:00,1.54986,1.54997,1.5498,1.54982,289900002.0
2005-03-15 00:45:00,1.54985,1.54992,1.54969,1.54983,245999999.0
2005-03-15 00:46:00,1.54986,1.54994,1.54973,1.54979,523600000.0
2005-03-15 00:47:00,1.54989,1.54995,1.54985,1.54992,51500000.0
2005-03-15 00:48:00,1.54995,1.54997,1.54982,1.54982,400900000.0
2005-03-15 00:49:00,1.5498,1.54995,1.5498,1.5498,213300005.0
2005-03-15 00:50:00,1.54963,1.54978,1.54945,1.54968,332600000.0
2005-03-15 00:51:00,1.5496,1.54995,1.5496,1.54995,177500002.0
2005-03-15 00:52:00,1.54995,1.54995,1.5497,1.54995,229099999.0
2005-03-15 00:53:00,1.54985,1.55003,1.54975,1.5498,157600001.0
2005-03-15 00:54:00,1.54991,1.54998,1.54977,1.54992,249600000.0
2005-03-15 00:55:00,1.54988,1.55005,1.54976,1.54992,370199998.0
2005-03-15 00:56:00,1.5497,1.5499,1.5497,1.5499,144700000.0
2005-03-15 00:57:00,1.54968,1.54993,1.54968,1.54988,289400002.0
2005-03-15 00:58:00,1.54987,1.54995,1.54967,1.54986,321800005.0
2005-03-15 00:59:00,1.5498,1.54992,1.54964,1.5498,95899999.0
2005-03-15 01:00:00,1.54975,1.54995,1.54973,1.54984,450500001.0
2005-03-15 01:01:00,1.54982,1.54995,1.54977,1.5499,353700003.0
2005-03-15 01:02:00,1.54982,1.5499,1.54975,1.54977,272300001.0
2005-03-15 01:03:00,1.54983,1.54983,1.54948,1.54972,199200001.0
2005-03-15 01:04:00,1.54965,1.54988,1.5495,1.54984,350899998.0
2005-03-15 01:05:00,1.54972,1.54984,1.54948,1.54959,335599997.0
2005-03-15 01:06:00,1.54965,1.54982,1.54955,1.54968,205199996.0
2005-03-15 01:07:00,1.54963,1.54983,1.54963,1.54976,350700002.0
2005-03-15 01:08:00,1.54995,1.54995,1.54977,1.54983,151400002.0
2005-03-15 01:09:00,1.54988,1.54995,1.5498,1.54995,208399999.0
2005-03-15 01:10:00,1.54967,1.54969,1.54943,1.54943,413000002.0
2005-03-15 01:11:00,1.5499,1.54995,1.5499,1.54995,60699999.0
2005-03-15 01:12:00,1.54947,1.54975,1.54939,1.54952,331600003.0
2005-03-15 01:13:00,1.5498,1.54992,1.54963,1.5498,179000000.0
2005-03-15 01:14:00,1.5499,1.54998,1.54979,1.5499,379799996.0
2005-03-15 01:15:00,1.54958,1.54967,1.54939,1.54947,240900001.0
2005-03-15 01:16:00,1.54989,1.55009,1.54975,1.54991,272799999.0
2005-03-15 01:17:00,1.54979,1.54996,1.54947,1.54972,427200002.0
2005-03-15 01:18:00,1.5499,1.54998,1.5498,1.5498,372400002.0
2005-03-15 01:19:00,1.5499,1.5499,1.54962,1.54972,192500002.0
2005-03-15 01:20:00,1.5498,1.5499,1.54966,1.54978,167800000.0
2005-03-15 01:21:00,1.5499,1.5499,1.54966,1.54966,216500000.0
2005-03-15 01:22:00,1.54976,1.54976,1.54963,1.54963,63900002.0
2005-03-15 01:23:00,1.54967,1.5498,1.54944,1.54962,305000007.0
2005-03-15 01:24:00,1.54977,1.54978,1.54945,1.54978,294600000.0
2005-03-15 01:25:00,1.5497,1.5497,1.5495,1.5495,46400002.0
2005-03-15 01:26:00,1.54985,1.54985,1.5498,1.5498,119000001.0
2005-03-15 01:27:00,1.54971,1.54974,1.54945,1.5495,456900003.0
2005-03-15 01:28:00,1.54961,1.54986,1.54961,1.54976,169100002.0
2005-03-15 01:29:00,1.54961,1.54976,1.54948,1.54961,328500000.0
2005-03-15 01:30:00,1.54963,1.54963,1.54945,1.54945,63999998.0
2005-03-15 01:31:00,1.54958,1.54964,1.54943,1.54956,414200001.0
2005-03-15 01:32:00,1.54947,1.54963,1.54928,1.54953,402900001.0
2005-03-15 01:33:00,1.5497,1.5497,1.54949,1.54967,298499997.0
2005-03-15 01:34:00,1.54933,1.54974,1.54933,1.54974,291099997.0
2005-03-15 01:35:00,1.54965,1.54965,1.5495,1.5495,27200000.0
2005-03-15 01:36:00,1.54973,1.54983,1.54956,1.54956,164799998.0
2005-03-15 01:37:00,1.54963,1.54985,1.54955,1.54957,198799996.0
2005-03-15 01:38:00,1.54984,1.54993,1.54967,1.5498,467799993.0
2005-03-15 01:39:00,1.54965,1.54982,1.54961,1.54973,296300000.0
2005-03-15 01:40:00,1.5496,1.54975,1.5496,1.54973,121400002.0
2005-03-15 01:41:00,1.54981,1.54988,1.54971,1.54983,315400004.0
2005-03-15 01:42:00,1.54976,1.54996,1.54973,1.54978,175800001.0
2005-03-15 01:43:00,1.5498,1.54994,1.54977,1.54982,180799995.0
2005-03-15 01:44:00,1.5497,1.54989,1.5497,1.5497,332500007.0
2005-03-15 01:45:00,1.55005,1.55005,1.55,1.55,60899999.0
2005-03-15 01:46:00,1.55,1.55008,1.54986,1.55003,294500003.0
2005-03-15 01:47:00,1.54997,1.55012,1.54986,1.54986,248699998.0
2005-03-15 01:48:00,1.54999,1.55008,1.5499,1.55,328800002.0
2005-03-15 01:49:00,1.54984,1.55002,1.54979,1.54994,236799999.0
2005-03-15 01:50:00,1.55005,1.55005,1.54983,1.54985,132600002.0
2005-03-15 01:51:00,1.54989,1.54989,1.54974,1.54974,107000002.0
2005-03-15 01:52:00,1.5498,1.54995,1.5498,1.54995,41500002.0
2005-03-15 01:53:00,1.5499,1.55008,1.54982,1.54993,91099997.0
2005-03-15 01:54:00,1.54975,1.54993,1.54972,1.5498,79100000.0
2005-03-15 01:55:00,1.54989,1.55,1.54976,1.55,273300001.0
2005-03-15 01:56:00,1.5498,1.54995,1.5498,1.54995,33500000.0
2005-03-15 01:57:00,1.54992,1.55005,1.54992,1.55005,72599998.0
2005-03-15 01:58:00,1.54991,1.55005,1.54989,1.5499,266399994.0
2005-03-15 01:59:00,1.54997,1.55005,1.54984,1.54997,246099998.0
2005-03-15 02:00:00,1.55005,1.55005,1.54974,1.5498,215699998.0
2005-03-15 02:01:00,1.54988,1.54995,1.5497,1.5497,193400002.0
2005-03-15 02:02:00,1.54961,1.54997,1.54961,1.5497,368900002.0
2005-03-15 02:03:00,1.5497,1.54988,1.54956,1.54956,244400000.0
2005-03-15 02:04:00,1.54954,1.54954,1.54926,1.5494,402000004.0
2005-03-15 02:05:00,1.54947,1.54961,1.54931,1.54931,138000000.0
2005-03-15 02:06:00,1.54952,1.5496,1.54944,1.54946,220500003.0
2005-03-15 02:07:00,1.54953,1.54972,1.54953,1.5497,409299999.0
2005-03-15 02:08:00,1.54965,1.54975,1.5494,1.5496,292300001.0
2005-03-15 02:09:00,1.54988,1.55014,1.54978,1.54987,338400007.0
2005-03-15 02:10:00,1.54985,1.54985,1.54946,1.54952,479099996.0
2005-03-15 02:11:00,1.54962,1.54976,1.54952,1.54965,253300001.0
2005-03-15 02:12:00,1.54975,1.54985,1.54966,1.54974,53600001.0
2005-03-15 02:13:00,1.55,1.5501,1.54986,1.54992,223199996.0
2005-03-15 02:14:00,1.55006,1.55019,1.54999,1.55005,313899997.0
2005-03-15 02:15:00,1.54998,1.54998,1.54959,1.54959,230900001.0
2005-03-15 02:16:00,1.54977,1.54993,1.54968,1.54993,116600000.0
2005-03-15 02:17:00,1.54985,1.54987,1.5497,1.54973,213099997.0
2005-03-15 02:18:00,1.54979,1.54993,1.54949,1.54973,283800001.0
2005-03-15 02:19:00,1.54993,1.54993,1.54956,1.54963,190999997.0
2005-03-15 02:20:00,1.54971,1.54985,1.54963,1.54963,382699994.0
2005-03-15 02:21:00,1.54989,1.54992,1.54967,1.54982,373599999.0
2005-03-15 02:22:00,1.54978,1.54991,1.5497,1.54981,243100001.0
2005-03-15 02:23:00,1.5499,1.55,1.54974,1.54997,290800007.0
2005-03-15 02:24:00,1.54995,1.55009,1.54986,1.55003,509300002.0
2005-03-15 02:25:00,1.54993,1.54999,1.54991,1.54999,105499999.0
2005-03-15 02:26:00,1.54986,1.54998,1.54984,1.54992,39000000.0
2005-03-15 02:27:00,1.5499,1.54998,1.54978,1.54978,257099998.0
2005-03-15 02:28:00,1.54954,1.54985,1.54954,1.5498,383300002.0
2005-03-15 02:29:00,1.54959,1.54985,1.54955,1.54985,364799998.0
2005-03-15 02:30:00,1.5497,1.54985,1.5495,1.54975,233600001.0
2005-03-15 02:31:00,1.5497,1.5498,1.5497,1.5498,62300000.0
2005-03-15 02:32:00,1.54969,1.54985,1.5496,1.54978,374099999.0
2005-03-15 02:33:00,1.54965,1.54977,1.54965,1.54973,50900001.0
2005-03-15 02:34:00,1.54972,1.54972,1.54954,1.54961,79399999.0
2005-03-15 02:35:00,1.54958,1.54958,1.54932,1.54942,349200000.0
2005-03-15 02:36:00,1.54937,1.54953,1.54927,1.5494,270099998.0
2005-03-15 02:37:00,1.54926,1.54955,1.54926,1.54955,179000001.0
2005-03-15 02:38:00,1.54943,1.54961,1.54943,1.54943,127000000.0
2005-03-15 02:39:00,1.54949,1.54965,1.54943,1.5495,341300000.0
2005-03-15 02:40:00,1.54965,1.54972,1.54949,1.54958,266600005.0
2005-03-15 02:41:00,1.54959,1.54973,1.54945,1.54958,461000010.0
2005-03-15 02:42:00,1.54947,1.54961,1.5494,1.54944,292300004.0
2005-03-15 02:43:00,1.54948,1.54967,1.5494,1.54953,379600005.0
2005-03-15 02:44:00,1.54962,1.54968,1.54947,1.54956,247600001.0
2005-03-15 02:45:00,1.54949,1.54957,1.54935,1.54944,257299999.0
2005-03-15 02:46:00,1.54965,1.54965,1.54939,1.54939,145700002.0
2005-03-15 02:47:00,1.54956,1.54967,1.54942,1.54958,257099998.0
2005-03-15 02:48:00,1.54967,1.54977,1.54955,1.54963,289100002.0
2005-03-15 02:49:00,1.54958,1.54967,1.54949,1.54967,205100001.0
2005-03-15 02:50:00,1.54959,1.54979,1.54957,1.54957,262500002.0
2005-03-15 02:51:00,1.54963,1.54963,1.54943,1.54945,235599998.0
2005-03-15 02:52:00,1.54952,1.54961,1.54943,1.54944,169999999.0
2005-03-15 02:53:00,1.54948,1.54955,1.54933,1.5495,258700002.0
2005-03-15 02:54:00,1.54952,1.54959,1.54932,1.54934,244299999.0
2005-03-15 02:55:00,1.54931,1.54946,1.54921,1.54931,273200004.0
2005-03-15 02:56:00,1.54947,1.54947,1.54915,1.54927,322799998.0
2005-03-15 02:57:00,1.5494,1.54951,1.54917,1.54932,255200002.0
2005-03-15 02:58:00,1.54938,1.54946,1.54923,1.54925,372899999.0
2005-03-15 02:59:00,1.54938,1.54938,1.54916,1.54916,259399995.0
2005-03-15 03:00:00,1.54924,1.54945,1.54919,1.54945,139000002.0
2005-03-15 03:01:00,1.54935,1.54961,1.54935,1.5495,510999998.0
2005-03-15 03:02:00,1.54935,1.54945,1.54908,1.54908,165800001.0
2005-03-15 03:03:00,1.54941,1.54949,1.54929,1.54941,75100001.0
2005-03-15 03:04:00,1.54944,1.54944,1.54927,1.54927,71900001.0
2005-03-15 03:05:00,1.54935,1.54951,1.54935,1.54944,79100001.0
2005-03-15 03:06:00,1.54945,1.54951,1.54945,1.54949,40100000.0
2005-03-15 03:07:00,1.54933,1.54934,1.54915,1.54915,253999998.0
2005-03-15 03:08:00,1.54913,1.54929,1.5491,1.54929,216799997.0
2005-03-15 03:09:00,1.54918,1.5494,1.5491,1.54926,404600002.0
2005-03-15 03:10:00,1.54916,1.54955,1.54911,1.5493,320200003.0
2005-03-15 03:11:00,1.54932,1.54971,1.54932,1.54935,315400002.0
2005-03-15 03:12:00,1.54927,1.54943,1.54918,1.54932,512600000.0
2005-03-15 03:13:00,1.54916,1.54916,1.54889,1.54895,406700005.0
2005-03-15 03:14:00,1.54914,1.54938,1.54914,1.54935,227799999.0
2005-03-15 03:15:00,1.54928,1.54928,1.54916,1.54916,8400000.0
2005-03-15 03:16:00,1.5493,1.54941,1.54898,1.54898,224400001.0
2005-03-15 03:17:00,1.54948,1.54948,1.54908,1.54908,125100002.0
2005-03-15 03:18:00,1.54935,1.54935,1.54912,1.54917,169099999.0
2005-03-15 03:19:00,1.54941,1.54941,1.54919,1.54919,200800002.0
2005-03-15 03:20:00,1.54934,1.54934,1.54921,1.54925,220399996.0
2005-03-15 03:21:00,1.54922,1.54931,1.54909,1.54918,286000000.0
2005-03-15 03:22:00,1.54914,1.54923,1.54907,1.54907,147500001.0
2005-03-15 03:23:00,1.54905,1.54919,1.54897,1.54903,206300000.0
2005-03-15 03:24:00,1.5492,1.54925,1.54906,1.54917,365399998.0
2005-03-15 03:25:00,1.5492,1.5492,1.5491,1.5491,51900000.0
2005-03-15 03:26:00,1.54905,1.54917,1.54897,1.54899,62000000.0
2005-03-15 03:27:00,1.54916,1.54916,1.54905,1.54905,82299998.0
2005-03-15 03:28:00,1.54911,1.54922,1.54905,1.54907,228499999.0
2005-03-15 03:29:00,1.549,1.54921,1.549,1.54921,89700001.0
2005-03-15 03:30:00,1.54906,1.54915,1.54899,1.54915,136100000.0
2005-03-15 03:31:00,1.54934,1.5494,1.54919,1.54926,251700005.0
2005-03-15 03:32:00,1.54938,1.54943,1.54914,1.54918,395600003.0
2005-03-15 03:33:00,1.54914,1.54923,1.54894,1.54914,256100001.0
2005-03-15 03:34:00,1.54882,1.54914,1.54882,1.54914,445200003.0
2005-03-15 03:35:00,1.54919,1.54929,1.54909,1.54922,115500000.0
2005-03-15 03:36:00,1.54925,1.54945,1.54918,1.54922,295000002.0
2005-03-15 03:37:00,1.54913,1.54931,1.54909,1.54923,220100003.0
2005-03-15 03:38:00,1.54913,1.54921,1.54907,1.54914,98300000.0
2005-03-15 03:39:00,1.54914,1.54937,1.54899,1.54918,306200000.0
2005-03-15 03:40:00,1.54945,1.54957,1.54918,1.54939,293500002.0
2005-03-15 03:41:00,1.54931,1.54958,1.54931,1.54952,260800002.0
2005-03-15 03:42:00,1.54943,1.54957,1.5493,1.54938,526400006.0
2005-03-15 03:43:00,1.54948,1.54955,1.54932,1.54932,355300002.0
2005-03-15 03:44:00,1.54948,1.54955,1.54938,1.54948,180100005.0
2005-03-15 03:45:00,1.54957,1.54962,1.54939,1.54942,513699999.0
2005-03-15 03:46:00,1.54937,1.5495,1.54929,1.54947,200400002.0
2005-03-15 03:47:00,1.54932,1.54951,1.54925,1.54942,174999999.0
2005-03-15 03:48:00,1.54939,1.54959,1.5493,1.5493,186200002.0
2005-03-15 03:49:00,1.54935,1.5495,1.54929,1.5494,323100001.0
2005-03-15 03:50:00,1.54948,1.5495,1.54934,1.54939,231799999.0
2005-03-15 03:51:00,1.54933,1.5495,1.54915,1.5494,233900005.0
2005-03-15 03:52:00,1.5495,1.54957,1.54934,1.54934,202999998.0
2005-03-15 03:53:00,1.54949,1.54962,1.54949,1.54955,168300003.0
2005-03-15 03:54:00,1.54965,1.54965,1.5496,1.5496,50299999.0
2005-03-15 03:55:00,1.54961,1.54973,1.54947,1.54959,187799999.0
2005-03-15 03:56:00,1.54945,1.5497,1.54945,1.54965,243899999.0
2005-03-15 03:57:00,1.54969,1.54969,1.54962,1.54962,83799998.0
2005-03-15 03:58:00,1.54973,1.54983,1.54953,1.54953,264000001.0
2005-03-15 03:59:00,1.5495,1.5497,1.5495,1.5497,256200002.0
2005-03-15 04:00:00,1.54968,1.54975,1.54962,1.5497,79100002.0
2005-03-15 04:01:00,1.54973,1.5499,1.54958,1.54967,351399997.0
2005-03-15 04:02:00,1.5497,1.54981,1.54945,1.54981,373000003.0
2005-03-15 04:03:00,1.54975,1.54988,1.5496,1.5496,244000001.0
2005-03-15 04:04:00,1.5498,1.54985,1.5498,1.54985,63899999.0
2005-03-15 04:05:00,1.54984,1.54992,1.54975,1.54986,199100002.0
2005-03-15 04:06:00,1.54979,1.54993,1.54971,1.54987,232500000.0
2005-03-15 04:07:00,1.5497,1.5499,1.54964,1.54986,351800002.0
2005-03-15 04:08:00,1.5498,1.54985,1.54962,1.54977,236599999.0
2005-03-15 04:09:00,1.54969,1.54989,1.5495,1.54973,180300003.0
2005-03-15 04:10:00,1.54983,1.54983,1.5496,1.5497,200000001.0
2005-03-15 04:11:00,1.54978,1.54989,1.54966,1.54978,296200001.0
2005-03-15 04:12:00,1.5498,1.5498,1.5497,1.5497,62900002.0
2005-03-15 04:13:00,1.54983,1.54983,1.54962,1.54966,230899998.0
2005-03-15 04:14:00,1.5496,1.5497,1.5496,1.5497,23200000.0
2005-03-15 04:15:00,1.54978,1.54982,1.54975,1.54975,86199998.0
2005-03-15 04:16:00,1.54935,1.54986,1.54935,1.54967,316699998.0
2005-03-15 04:17:00,1.5498,1.5498,1.5497,1.5497,83800001.0
2005-03-15 04:18:00,1.54975,1.54991,1.54972,1.54977,314500001.0
2005-03-15 04:19:00,1.54968,1.54983,1.54963,1.54976,350300003.0
2005-03-15 04:20:00,1.54985,1.54992,1.54952,1.54952,322900000.0
2005-03-15 04:21:00,1.5496,1.54991,1.54956,1.54965,396900006.0
2005-03-15 04:22:00,1.54962,1.54987,1.54956,1.54977,219400002.0
2005-03-15 04:23:00,1.54969,1.54999,1.54969,1.5498,372200002.0
2005-03-15 04:24:00,1.54975,1.54993,1.54969,1.54982,271699997.0
2005-03-15 04:25:00,1.5498,1.54992,1.54961,1.54979,338199997.0
2005-03-15 04:26:00,1.54987,1.54993,1.54975,1.54986,283600001.0
2005-03-15 04:27:00,1.54986,1.54992,1.54984,1.54988,75099998.0
2005-03-15 04:28:00,1.54981,1.54993,1.54972,1.54978,271800002.0
2005-03-15 04:29:00,1.54984,1.54984,1.54967,1.54967,95000000.0
2005-03-15 04:30:00,1.54969,1.5499,1.54969,1.5499,30500000.0
2005-03-15 04:31:00,1.54956,1.54977,1.54952,1.54958,352000002.0
2005-03-15 04:32:00,1.54988,1.54997,1.54975,1.54982,187700001.0
2005-03-15 04:33:00,1.54985,1.55004,1.54983,1.55004,225000001.0
2005-03-15 04:34:00,1.54976,1.54988,1.54962,1.54964,420599998.0
2005-03-15 04:35:00,1.54981,1.54995,1.5497,1.54992,307100005.0
2005-03-15 04:36:00,1.54996,1.55,1.54976,1.54993,79299997.0
2005-03-15 04:37:00,1.54998,1.55004,1.54975,1.54988,215700001.0
2005-03-15 04:38:00,1.54976,1.54996,1.54976,1.54982,304600002.0
2005-03-15 04:39:00,1.54979,1.54999,1.5497,1.54992,227500001.0
2005-03-15 04:40:00,1.54988,1.54995,1.54976,1.54988,127799998.0
2005-03-15 04:41:00,1.54968,1.54988,1.54954,1.54988,306300000.0
2005-03-15 04:42:00,1.54982,1.54995,1.54982,1.5499,329000000.0
2005-03-15 04:43:00,1.54981,1.54998,1.54973,1.54985,137300001.0
2005-03-15 04:44:00,1.54995,1.54995,1.5499,1.5499,42300000.0
2005-03-15 04:45:00,1.54966,1.54988,1.54956,1.54971,309800001.0
2005-03-15 04:46:00,1.5498,1.5498,1.5497,1.5497,25500000.0
2005-03-15 04:47:00,1.5497,1.54985,1.5496,1.54983,367699998.0
2005-03-15 04:48:00,1.54985,1.54985,1.54964,1.54966,278099998.0
2005-03-15 04:49:00,1.54989,1.55,1.54976,1.54983,418500004.0
2005-03-15 04:50:00,1.54979,1.54987,1.54956,1.54978,301400000.0
2005-03-15 04:51:00,1.54975,1.54993,1.54974,1.54993,173400000.0
2005-03-15 04:52:00,1.54974,1.5499,1.54949,1.5495,360600006.0
2005-03-15 04:53:00,1.54965,1.55001,1.54965,1.54983,378000000.0
2005-03-15 04:54:00,1.54983,1.54998,1.54969,1.54974,236800000.0
2005-03-15 04:55:00,1.54957,1.54974,1.54957,1.54974,122999998.0
2005-03-15 04:56:00,1.54966,1.54982,1.54927,1.54927,361899999.0
2005-03-15 04:57:00,1.54942,1.54943,1.54921,1.54936,322200001.0
2005-03-15 04:58:00,1.54934,1.54945,1.54924,1.5494,478100003.0
2005-03-15 04:59:00,1.5493,1.5494,1.5493,1.5494,11200000.0
2005-03-15 05:00:00,1.5493,1.54945,1.54928,1.5494,296399996.0
2005-03-15 05:01:00,1.54947,1.54947,1.54933,1.54933,143600000.0
2005-03-15 05:02:00,1.54916,1.54946,1.54916,1.54933,203100000.0
2005-03-15 05:03:00,1.54931,1.54938,1.54919,1.54937,212599997.0
2005-03-15 05:04:00,1.54933,1.54941,1.54915,1.54927,260800004.0
2005-03-15 05:05:00,1.54924,1.54939,1.54909,1.54932,311700001.0
2005-03-15 05:06:00,1.54931,1.5494,1.54918,1.54925,102800001.0
2005-03-15 05:07:00,1.54922,1.54932,1.54917,1.54931,319700005.0
2005-03-15 05:08:00,1.54923,1.54943,1.54922,1.54931,321399998.0
2005-03-15 05:09:00,1.54911,1.54938,1.5491,1.54921,388200004.0
2005-03-15 05:10:00,1.5494,1.5494,1.54925,1.54925,66000001.0
2005-03-15 05:11:00,1.54945,1.54945,1.54922,1.54922,190599998.0
2005-03-15 05:12:00,1.54926,1.54945,1.54923,1.54945,197399997.0
2005-03-15 05:13:00,1.54942,1.54942,1.54923,1.54923,337100008.0
2005-03-15 05:14:00,1.54945,1.54945,1.54922,1.54922,192899997.0
2005-03-15 05:15:00,1.54906,1.54935,1.54906,1.54935,354800007.0
2005-03-15 05:16:00,1.54915,1.5493,1.54915,1.5493,71600000.0
2005-03-15 05:17:00,1.54926,1.54942,1.54923,1.54925,251099999.0
2005-03-15 05:18:00,1.5493,1.54949,1.5493,1.54944,195600000.0
2005-03-15 05:19:00,1.54947,1.54959,1.54936,1.54953,260300000.0
2005-03-15 05:20:00,1.5495,1.54962,1.54933,1.5494,234200001.0
2005-03-15 05:21:00,1.5493,1.5493,1.549,1.549,293299997.0
2005-03-15 05:22:00,1.54915,1.54928,1.54893,1.54928,288200003.0
2005-03-15 05:23:00,1.5493,1.5493,1.54912,1.5492,129500000.0
2005-03-15 05:24:00,1.54924,1.54954,1.54903,1.54934,199200000.0
2005-03-15 05:25:00,1.5495,1.54954,1.54915,1.54924,274200000.0
2005-03-15 05:26:00,1.5493,1.54948,1.54925,1.5494,320200000.0
2005-03-15 05:27:00,1.54907,1.54927,1.54895,1.54915,297899998.0
2005-03-15 05:28:00,1.5494,1.54952,1.5493,1.5493,316799997.0
2005-03-15 05:29:00,1.54923,1.5493,1.54901,1.54915,477200001.0
2005-03-15 05:30:00,1.5493,1.5494,1.5493,1.5494,90200001.0
2005-03-15 05:31:00,1.54942,1.54953,1.5493,1.54943,253800001.0
2005-03-15 05:32:00,1.54931,1.54951,1.54931,1.54942,309800003.0
2005-03-15 05:33:00,1.5492,1.54951,1.5492,1.54946,236100000.0
2005-03-15 05:34:00,1.54929,1.54945,1.54923,1.54945,231199999.0
2005-03-15 05:35:00,1.5494,1.5494,1.5493,1.5493,9700000.0
2005-03-15 05:36:00,1.54935,1.54948,1.5492,1.5494,330599999.0
2005-03-15 05:37:00,1.54942,1.54955,1.54925,1.54939,341599998.0
2005-03-15 05:38:00,1.54936,1.54951,1.54924,1.54935,218300003.0
2005-03-15 05:39:00,1.54951,1.54955,1.54934,1.54947,242700001.0
2005-03-15 05:40:00,1.54944,1.54952,1.54923,1.54936,135600000.0
2005-03-15 05:41:00,1.54932,1.54945,1.54932,1.54945,53599999.0
2005-03-15 05:42:00,1.5494,1.5494,1.54922,1.54922,62300001.0
2005-03-15 05:43:00,1.54924,1.54948,1.54924,1.54945,263599997.0
2005-03-15 05:44:00,1.54945,1.54945,1.54924,1.54924,34800000.0
2005-03-15 05:45:00,1.54944,1.54952,1.54934,1.54934,191000001.0
2005-03-15 05:46:00,1.54951,1.54954,1.54936,1.54938,230600002.0
2005-03-15 05:47:00,1.54952,1.54952,1.54924,1.54929,260400003.0
2005-03-15 05:48:00,1.54942,1.54948,1.54927,1.54927,471699996.0
2005-03-15 05:49:00,1.54915,1.54943,1.54908,1.54923,480900000.0
2005-03-15 05:50:00,1.54945,1.54945,1.54923,1.54929,286599999.0
2005-03-15 05:51:00,1.54944,1.54953,1.54934,1.54934,258700000.0
2005-03-15 05:52:00,1.54937,1.54945,1.54925,1.54925,375499994.0
2005-03-15 05:53:00,1.54938,1.54952,1.54933,1.54946,457399997.0
2005-03-15 05:54:00,1.54948,1.54962,1.54933,1.54933,414900001.0
2005-03-15 05:55:00,1.54937,1.54959,1.54931,1.54934,284800004.0
2005-03-15 05:56:00,1.54936,1.54949,1.54936,1.54949,55299999.0
2005-03-15 05:57:00,1.5495,1.54955,1.54936,1.54948,206000002.0
2005-03-15 05:58:00,1.5496,1.5496,1.5493,1.5493,433500001.0
2005-03-15 05:59:00,1.54948,1.54955,1.54934,1.54934,286699998.0
2005-03-15 06:00:00,1.5495,1.5495,1.54923,1.5494,180599997.0
2005-03-15 06:01:00,1.54945,1.54948,1.54925,1.54927,379199998.0
2005-03-15 06:02:00,1.5491,1.5493,1.5491,1.54924,304500005.0
2005-03-15 06:03:00,1.5493,1.54945,1.5493,1.54945,350399998.0
2005-03-15 06:04:00,1.54928,1.5495,1.54926,1.54942,339800001.0
2005-03-15 06:05:00,1.54936,1.54951,1.54935,1.54947,292500000.0
2005-03-15 06:06:00,1.5494,1.54949,1.54916,1.54924,448000001.0
2005-03-15 06:07:00,1.54917,1.54937,1.54906,1.54906,318700000.0
2005-03-15 06:08:00,1.5494,1.54945,1.54921,1.54921,299300003.0
2005-03-15 06:09:00,1.54921,1.54928,1.54906,1.54918,442800003.0
2005-03-15 06:10:00,1.5494,1.5494,1.54914,1.54916,303700001.0
2005-03-15 06:11:00,1.54945,1.54951,1.54925,1.54926,239300002.0
2005-03-15 06:12:00,1.54929,1.54947,1.54929,1.54939,214799998.0
2005-03-15 06:13:00,1.5493,1.54933,1.54921,1.54925,152500002.0
2005-03-15 06:14:00,1.54937,1.54944,1.54925,1.54931,285999997.0
2005-03-15 06:15:00,1.54943,1.54959,1.54938,1.5495,211899998.0
2005-03-15 06:16:00,1.5495,1.5495,1.5494,1.5494,10400000.0
2005-03-15 06:17:00,1.5495,1.54955,1.54939,1.54948,198799997.0
2005-03-15 06:18:00,1.54947,1.54955,1.54935,1.5495,321100004.0
2005-03-15 06:19:00,1.54957,1.54961,1.54932,1.54932,171100000.0
2005-03-15 06:20:00,1.54947,1.54955,1.54934,1.5495,374199997.0
2005-03-15 06:21:00,1.54917,1.5493,1.54902,1.54917,352300004.0
2005-03-15 06:22:00,1.54946,1.54955,1.54931,1.54945,290800001.0
2005-03-15 06:23:00,1.54939,1.54951,1.54911,1.5494,388200003.0
2005-03-15 06:24:00,1.54931,1.54948,1.54925,1.54948,217799998.0
2005-03-15 06:25:00,1.54918,1.54933,1.54902,1.54916,397699998.0
2005-03-15 06:26:00,1.54943,1.54954,1.54924,1.54943,280300000.0
2005-03-15 06:27:00,1.54942,1.5495,1.54931,1.54945,248000000.0
2005-03-15 06:28:00,1.54947,1.54953,1.54936,1.54948,395300002.0
2005-03-15 06:29:00,1.54937,1.54938,1.54907,1.54933,237400000.0
2005-03-15 06:30:00,1.54947,1.54947,1.54934,1.54934,16000000.0
2005-03-15 06:31:00,1.54935,1.54946,1.54926,1.54935,95899999.0
2005-03-15 06:32:00,1.54935,1.54947,1.54925,1.54932,359799995.0
2005-03-15 06:33:00,1.5493,1.5495,1.5493,1.54942,166400001.0
2005-03-15 06:34:00,1.54915,1.54929,1.54899,1.54919,277200001.0
2005-03-15 06:35:00,1.54928,1.5495,1.54925,1.54932,247900002.0
2005-03-15 06:36:00,1.5492,1.54935,1.54904,1.54917,81800000.0
2005-03-15 06:37:00,1.54912,1.54933,1.54912,1.54921,73600000.0
2005-03-15 06:38:00,1.54925,1.54933,1.54918,1.5493,158400001.0
2005-03-15 06:39:00,1.54913,1.5493,1.54906,1.54922,228100001.0
2005-03-15 06:40:00,1.54928,1.54943,1.54919,1.54936,369300002.0
2005-03-15 06:41:00,1.54936,1.54945,1.54924,1.54935,106499999.0
2005-03-15 06:42:00,1.5493,1.54945,1.5493,1.54945,307100002.0
2005-03-15 06:43:00,1.54936,1.54945,1.54921,1.5494,255299997.0
2005-03-15 06:44:00,1.54933,1.54948,1.54933,1.54948,131700001.0
2005-03-15 06:45:00,1.54949,1.54949,1.54921,1.54921,267200000.0
2005-03-15 06:46:00,1.54933,1.54947,1.54924,1.54936,349800003.0
2005-03-15 06:47:00,1.5493,1.5494,1.5493,1.5494,16000000.0
2005-03-15 06:48:00,1.54928,1.54945,1.54928,1.5494,236599998.0
2005-03-15 06:49:00,1.54943,1.54945,1.54927,1.54933,176099998.0
2005-03-15 06:50:00,1.5492,1.54943,1.5492,1.54943,377300000.0
2005-03-15 06:51:00,1.54921,1.54933,1.54919,1.54927,66500000.0
2005-03-15 06:52:00,1.54948,1.54948,1.54922,1.54929,210099998.0
2005-03-15 06:53:00,1.54926,1.54934,1.5492,1.54923,253500003.0
2005-03-15 06:54:00,1.54914,1.54941,1.54914,1.54931,332900000.0
2005-03-15 06:55:00,1.54935,1.54935,1.54914,1.54924,371799997.0
2005-03-15 06:56:00,1.54932,1.54933,1.54908,1.54908,226400000.0
2005-03-15 06:57:00,1.54936,1.54937,1.54917,1.54922,417700002.0
2005-03-15 06:58:00,1.54927,1.54934,1.54923,1.54928,202399997.0
2005-03-15 06:59:00,1.5493,1.54935,1.5492,1.54925,353000004.0
2005-03-15 07:00:00,1.54916,1.54935,1.54913,1.54933,314900001.0
2005-03-15 07:01:00,1.54918,1.54933,1.54917,1.54923,243700001.0
2005-03-15 07:02:00,1.54912,1.54928,1.54903,1.54927,412499999.0
2005-03-15 07:03:00,1.54907,1.54925,1.54905,1.54925,171599999.0
2005-03-15 07:04:00,1.5492,1.54935,1.54901,1.54925,523199996.0
2005-03-15 07:05:00,1.54914,1.5493,1.54914,1.54926,214900001.0
2005-03-15 07:06:00,1.54915,1.54931,1.54906,1.54931,133300002.0
2005-03-15 07:07:00,1.5492,1.5493,1.5492,1.5493,24000000.0
2005-03-15 07:08:00,1.54928,1.54928,1.54907,1.54918,209500001.0
2005-03-15 07:09:00,1.54909,1.54934,1.54901,1.54916,348399999.0
2005-03-15 07:10:00,1.54911,1.54929,1.54903,1.5492,310800002.0
2005-03-15 07:11:00,1.54917,1.54925,1.54905,1.5491,192900002.0
2005-03-15 07:12:00,1.54905,1.54925,1.54905,1.5492,194299999.0
2005-03-15 07:13:00,1.54895,1.54913,1.54886,1.54905,272800005.0
2005-03-15 07:14:00,1.54915,1.54925,1.54903,1.54917,59700000.0
2005-03-15 07:15:00,1.54905,1.54915,1.54882,1.54901,240899999.0
2005-03-15 07:16:00,1.54901,1.54922,1.54901,1.5492,248300001.0
2005-03-15 07:17:00,1.5491,1.5492,1.5491,1.5492,224300003.0
2005-03-15 07:18:00,1.54906,1.54925,1.54899,1.5492,311300002.0
2005-03-15 07:19:00,1.54917,1.54917,1.54904,1.54904,50300000.0
2005-03-15 07:20:00,1.54903,1.54923,1.54903,1.54913,268100002.0
2005-03-15 07:21:00,1.54911,1.54925,1.54907,1.54909,88000000.0
2005-03-15 07:22:00,1.54909,1.54909,1.54883,1.54904,417000003.0
2005-03-15 07:23:00,1.54906,1.5492,1.54906,1.5492,33600000.0
2005-03-15 07:24:00,1.54925,1.54925,1.54904,1.54904,307599997.0
2005-03-15 07:25:00,1.54892,1.54907,1.54889,1.54907,464700001.0
2005-03-15 07:26:00,1.54925,1.54925,1.54892,1.54908,275500000.0
2005-03-15 07:27:00,1.54912,1.54926,1.54901,1.54922,311899998.0
2005-03-15 07:28:00,1.54925,1.5493,1.54912,1.54927,329800001.0
2005-03-15 07:29:00,1.5493,1.54935,1.5492,1.54926,133900000.0
2005-03-15 07:30:00,1.5493,1.54934,1.54909,1.54926,220200003.0
2005-03-15 07:31:00,1.54929,1.5494,1.54898,1.54915,312200003.0
2005-03-15 07:32:00,1.54926,1.54935,1.5491,1.54925,429700007.0
2005-03-15 07:33:00,1.54918,1.54935,1.54912,1.54935,140000003.0
2005-03-15 07:34:00,1.54917,1.5493,1.54912,1.54922,350900005.0
2005-03-15 07:35:00,1.54919,1.5493,1.54909,1.54922,152600004.0
2005-03-15 07:36:00,1.54917,1.54929,1.54917,1.54929,130300001.0
2005-03-15 07:37:00,1.54924,1.54929,1.54911,1.54922,99900000.0
2005-03-15 07:38:00,1.54914,1.54933,1.54914,1.54923,295500003.0
2005-03-15 07:39:00,1.54924,1.54932,1.54915,1.54932,263199999.0
2005-03-15 07:40:00,1.54927,1.54935,1.54913,1.54928,293400000.0
2005-03-15 07:41:00,1.54919,1.54935,1.54905,1.54935,341300004.0
2005-03-15 07:42:00,1.54924,1.54944,1.54919,1.54931,219500001.0
2005-03-15 07:43:00,1.54924,1.54939,1.54917,1.5493,327499998.0
2005-03-15 07:44:00,1.54948,1.54948,1.54926,1.54926,172600000.0
2005-03-15 07:45:00,1.54925,1.54946,1.54919,1.54946,356999997.0
2005-03-15 07:46:00,1.54944,1.54944,1.54926,1.54926,58000000.0
2005-03-15 07:47:00,1.54929,1.54952,1.54924,1.5493,265999998.0
2005-03-15 07:48:00,1.54939,1.54952,1.54924,1.54932,261899996.0
2005-03-15 07:49:00,1.54936,1.54957,1.54936,1.54944,290799999.0
2005-03-15 07:50:00,1.54941,1.54953,1.54939,1.54947,51200000.0
2005-03-15 07:51:00,1.54963,1.54963,1.54929,1.54929,415299994.0
2005-03-15 07:52:00,1.54948,1.54951,1.54934,1.54938,276499995.0
2005-03-15 07:53:00,1.54942,1.54944,1.5493,1.54931,34400000.0
2005-03-15 07:54:00,1.54938,1.54961,1.54923,1.54954,162399998.0
2005-03-15 07:55:00,1.54946,1.54946,1.5492,1.54934,147199999.0
2005-03-15 07:56:00,1.54946,1.54946,1.54934,1.54934,304100000.0
2005-03-15 07:57:00,1.54945,1.54945,1.5494,1.5494,36000000.0
2005-03-15 07:58:00,1.54932,1.54932,1.54918,1.54921,52800000.0
2005-03-15 07:59:00,1.54935,1.54944,1.54925,1.5494,362300001.0
2005-03-15 08:00:00,1.54938,1.54953,1.54922,1.54931,216599998.0
2005-03-15 08:01:00,1.54942,1.54952,1.54928,1.5494,474799997.0
2005-03-15 08:02:00,1.54943,1.54949,1.54927,1.54944,170199997.0
2005-03-15 08:03:00,1.54945,1.54945,1.54913,1.54943,168200001.0
2005-03-15 08:04:00,1.54938,1.54948,1.54929,1.54929,269200001.0
2005-03-15 08:05:00,1.54942,1.5495,1.54934,1.54945,294000006.0
2005-03-15 08:06:00,1.54934,1.54962,1.54928,1.54943,205300001.0
2005-03-15 08:07:00,1.54935,1.54948,1.54919,1.54943,569999994.0
2005-03-15 08:08:00,1.54937,1.54951,1.54926,1.54942,260299997.0
2005-03-15 08:09:00,1.54935,1.54943,1.5492,1.5493,186600002.0
2005-03-15 08:10:00,1.54937,1.54959,1.54915,1.54937,178300002.0
2005-03-15 08:11:00,1.54947,1.54949,1.54931,1.54943,433900001.0
2005-03-15 08:12:00,1.54945,1.54953,1.54926,1.54937,213099999.0
2005-03-15 08:13:00,1.54926,1.54945,1.54925,1.54943,236400000.0
2005-03-15 08:14:00,1.54929,1.54945,1.54918,1.54933,450200005.0
2005-03-15 08:15:00,1.54923,1.54943,1.54923,1.54943,125399999.0
2005-03-15 08:16:00,1.54917,1.54933,1.54903,1.54917,127000000.0
2005-03-15 08:17:00,1.54947,1.54947,1.5492,1.5494,310100000.0
2005-03-15 08:18:00,1.54925,1.54937,1.54906,1.54931,378199999.0
2005-03-15 08:19:00,1.54937,1.54945,1.54923,1.54945,346899999.0
2005-03-15 08:20:00,1.54945,1.54945,1.54923,1.5493,329899998.0
2005-03-15 08:21:00,1.54946,1.54946,1.54922,1.54946,236799999.0
2005-03-15 08:22:00,1.54912,1.54929,1.54902,1.54912,116600002.0
2005-03-15 08:23:00,1.54926,1.54935,1.54904,1.54918,240800001.0
2005-03-15 08:24:00,1.54896,1.54914,1.54886,1.54902,235799999.0
2005-03-15 08:25:00,1.54917,1.54922,1.54902,1.54911,348900003.0
2005-03-15 08:26:00,1.54929,1.54935,1.54908,1.54908,353600003.0
2005-03-15 08:27:00,1.54925,1.5496,1.54911,1.54949,200300001.0
2005-03-15 08:28:00,1.54953,1.5497,1.54949,1.54959,227999999.0
2005-03-15 08:29:00,1.54973,1.55009,1.54956,1.54991,312500003.0
2005-03-15 08:30:00,1.55005,1.55005,1.54957,1.54959,197900000.0
2005-03-15 08:31:00,1.54964,1.54964,1.5491,1.54924,278400001.0
2005-03-15 08:32:00,1.54952,1.5496,1.54923,1.54935,296700001.0
2005-03-15 08:33:00,1.54955,1.54965,1.54941,1.54955,281900002.0
2005-03-15 08:34:00,1.54928,1.54942,1.54925,1.54942,172500001.0
2005-03-15 08:35:00,1.54947,1.54959,1.54938,1.54952,337100004.0
2005-03-15 08:36:00,1.54941,1.5496,1.54938,1.54939,240300001.0
2005-03-15 08:37:00,1.54939,1.54959,1.54919,1.54931,263000002.0
2005-03-15 08:38:00,1.54957,1.5496,1.54945,1.54949,63100002.0
2005-03-15 08:39:00,1.5496,1.54965,1.54952,1.54958,41099999.0
2005-03-15 08:40:00,1.54945,1.54965,1.54945,1.54963,228499998.0
2005-03-15 08:41:00,1.54959,1.54966,1.54945,1.5496,304000001.0
2005-03-15 08:42:00,1.54949,1.5496,1.54945,1.54958,237199999.0
2005-03-15 08:43:00,1.54954,1.54954,1.54941,1.54943,160600000.0
2005-03-15 08:44:00,1.54958,1.54958,1.54948,1.54949,57600000.0
2005-03-15 08:45:00,1.54951,1.54972,1.54933,1.54972,350599998.0
2005-03-15 08:46:00,1.54961,1.54961,1.54942,1.54946,215299998.0
2005-03-15 08:47:00,1.54959,1.54968,1.54942,1.54946,365499991.0
2005-03-15 08:48:00,1.54945,1.54968,1.54937,1.54965,318500001.0
2005-03-15 08:49:00,1.54933,1.54962,1.54925,1.5493,256800001.0
2005-03-15 08:50:00,1.54962,1.54966,1.54948,1.54949,242600001.0
2005-03-15 08:51:00,1.54948,1.54956,1.54932,1.54953,355200002.0
2005-03-15 08:52:00,1.54948,1.54956,1.5494,1.54944,282100003.0
2005-03-15 08:53:00,1.54952,1.54968,1.54946,1.54952,355600000.0
2005-03-15 08:54:00,1.54939,1.54955,1.54925,1.54925,194700000.0
2005-03-15 08:55:00,1.54968,1.55009,1.54956,1.5499,467000001.0
2005-03-15 08:56:00,1.55005,1.55008,1.54993,1.55,135099998.0
2005-03-15 08:57:00,1.55001,1.55003,1.54979,1.55003,255600000.0
2005-03-15 08:58:00,1.54997,1.5502,1.54997,1.55003,281600002.0
2005-03-15 08:59:00,1.55003,1.55019,1.54996,1.55001,302100002.0
2005-03-15 09:00:00,1.54997,1.55015,1.54989,1.55003,305200001.0
2005-03-15 09:01:00,1.55001,1.5501,1.54991,1.54994,225200002.0
2005-03-15 09:02:00,1.54983,1.54998,1.54973,1.54982,157100000.0
2005-03-15 09:03:00,1.54979,1.54988,1.54967,1.54967,260299998.0
2005-03-15 09:04:00,1.54969,1.54986,1.54954,1.54954,281800002.0
2005-03-15 09:05:00,1.54953,1.54954,1.54932,1.54933,319600000.0
2005-03-15 09:06:00,1.54952,1.54963,1.54937,1.54939,302199998.0
2005-03-15 09:07:00,1.54963,1.54992,1.54952,1.54992,141000000.0
2005-03-15 09:08:00,1.5497,1.5498,1.54959,1.54964,274700003.0
2005-03-15 09:09:00,1.54974,1.55,1.54967,1.54984,387100003.0
2005-03-15 09:10:00,1.55013,1.55013,1.54999,1.54999,131000002.0
2005-03-15 09:11:00,1.54987,1.55009,1.54987,1.55006,283100000.0
2005-03-15 09:12:00,1.54996,1.5501,1.5497,1.5497,381400003.0
2005-03-15 09:13:00,1.5501,1.55015,1.54997,1.55004,220699997.0
2005-03-15 09:14:00,1.55011,1.5502,1.54993,1.55003,432099997.0
2005-03-15 09:15:00,1.55006,1.55006,1.54985,1.5499,282999997.0
2005-03-15 09:16:00,1.54993,1.54993,1.54983,1.54987,46800002.0
2005-03-15 09:17:00,1.54985,1.54996,1.54962,1.54962,287600000.0
2005-03-15 09:18:00,1.54978,1.54991,1.54961,1.54979,218600000.0
2005-03-15 09:19:00,1.54949,1.54979,1.54944,1.5497,312700001.0
2005-03-15 09:20:00,1.54996,1.55,1.54969,1.54985,157400000.0
2005-03-15 09:21:00,1.54977,1.54994,1.54971,1.54972,205200001.0
2005-03-15 09:22:00,1.54995,1.54996,1.54965,1.54965,185400000.0
2005-03-15 09:23:00,1.54955,1.54976,1.54955,1.54976,181000003.0
2005-03-15 09:24:00,1.54958,1.54972,1.54943,1.54956,478799995.0
2005-03-15 09:25:00,1.54942,1.54959,1.54926,1.54931,127800002.0
2005-03-15 09:26:00,1.54932,1.54933,1.54923,1.54923,14400000.0
2005-03-15 09:27:00,1.54927,1.54937,1.54905,1.54932,352500002.0
2005-03-15 09:28:00,1.54943,1.54959,1.5493,1.5493,218200001.0
2005-03-15 09:29:00,1.54965,1.54978,1.54949,1.54968,317199999.0
2005-03-15 09:30:00,1.5499,1.54998,1.54971,1.54986,310599999.0
2005-03-15 09:31:00,1.54996,1.55006,1.54981,1.54985,332000000.0
2005-03-15 09:32:00,1.55003,1.55017,1.54999,1.55011,287000000.0
2005-03-15 09:33:00,1.55008,1.55012,1.54993,1.55001,314800003.0
2005-03-15 09:34:00,1.55015,1.55027,1.54994,1.55002,114900000.0
2005-03-15 09:35:00,1.55019,1.55019,1.54999,1.55004,317699999.0
2005-03-15 09:36:00,1.54988,1.55015,1.54984,1.54993,465099998.0
2005-03-15 09:37:00,1.54998,1.55004,1.54988,1.55,277700003.0
2005-03-15 09:38:00,1.55012,1.55012,1.54975,1.54988,267499997.0
2005-03-15 09:39:00,1.55002,1.55012,1.54991,1.54997,300699998.0
2005-03-15 09:40:00,1.54992,1.54992,1.54973,1.54973,90200002.0
2005-03-15 09:41:00,1.54994,1.55003,1.54974,1.54982,223000000.0
2005-03-15 09:42:00,1.54996,1.55011,1.54995,1.54999,252100003.0
2005-03-15 09:43:00,1.54992,1.5501,1.54979,1.5501,270199996.0
2005-03-15 09:44:00,1.55008,1.55024,1.54998,1.55008,283800004.0
2005-03-15 09:45:00,1.55003,1.55016,1.54997,1.55009,90300000.0
2005-03-15 09:46:00,1.55015,1.55044,1.55015,1.55024,269200001.0
2005-03-15 09:47:00,1.55013,1.55028,1.55006,1.55014,267799997.0
2005-03-15 09:48:00,1.55015,1.55015,1.54988,1.55002,433599998.0
2005-03-15 09:49:00,1.54993,1.55005,1.54986,1.54993,200200001.0
2005-03-15 09:50:00,1.54996,1.54996,1.54979,1.54987,246399999.0
2005-03-15 09:51:00,1.54988,1.54998,1.54977,1.54981,153700000.0
2005-03-15 09:52:00,1.5499,1.5499,1.54976,1.54978,108100001.0
2005-03-15 09:53:00,1.54991,1.55014,1.54982,1.55005,187500001.0
2005-03-15 09:54:00,1.55026,1.5504,1.54996,1.54996,427200003.0
2005-03-15 09:55:00,1.55015,1.5503,1.54982,1.55019,314900003.0
2005-03-15 09:56:00,1.55006,1.55024,1.54999,1.55022,157300002.0
2005-03-15 09:57:00,1.55025,1.55056,1.55024,1.55051,347800004.0
2005-03-15 09:58:00,1.5505,1.5505,1.55023,1.55029,170800002.0
2005-03-15 09:59:00,1.55057,1.55057,1.55022,1.55022,176800000.0
2005-03-15 10:00:00,1.55035,1.55036,1.55015,1.55015,211900002.0
2005-03-15 10:01:00,1.5504,1.55047,1.55027,1.55041,221100000.0
2005-03-15 10:02:00,1.5502,1.55046,1.55011,1.55038,313399999.0
2005-03-15 10:03:00,1.55042,1.55042,1.55012,1.55012,275699999.0
2005-03-15 10:04:00,1.55027,1.55027,1.54993,1.54998,234399997.0
2005-03-15 10:05:00,1.54981,1.55005,1.54979,1.54997,389000003.0
2005-03-15 10:06:00,1.54996,1.55016,1.54975,1.5498,285399995.0
2005-03-15 10:07:00,1.54986,1.55003,1.54978,1.54986,449700002.0
2005-03-15 10:08:00,1.54978,1.55007,1.54966,1.54995,416000000.0
2005-03-15 10:09:00,1.54981,1.55001,1.54977,1.54985,216600000.0
2005-03-15 10:10:00,1.55007,1.55007,1.54972,1.54972,298500002.0
2005-03-15 10:11:00,1.5498,1.5501,1.5498,1.55,366699999.0
2005-03-15 10:12:00,1.55003,1.55003,1.54967,1.54967,379000005.0
2005-03-15 10:13:00,1.55003,1.55012,1.54985,1.54986,262599998.0
2005-03-15 10:14:00,1.54988,1.55003,1.54975,1.54993,447700004.0
2005-03-15 10:15:00,1.5499,1.5499,1.54946,1.54949,173700002.0
2005-03-15 10:16:00,1.54965,1.54976,1.54954,1.54976,273300001.0
2005-03-15 10:17:00,1.54978,1.54988,1.54968,1.54985,374700004.0
2005-03-15 10:18:00,1.54979,1.54988,1.54962,1.54962,131700003.0
2005-03-15 10:19:00,1.54985,1.5501,1.54977,1.54998,355299997.0
2005-03-15 10:20:00,1.54992,1.55015,1.54988,1.54995,406700000.0
2005-03-15 10:21:00,1.55016,1.55024,1.54997,1.55002,332699999.0
2005-03-15 10:22:00,1.55023,1.55033,1.55013,1.55021,269800001.0
2005-03-15 10:23:00,1.5503,1.55035,1.55017,1.55024,178100002.0
2005-03-15 10:24:00,1.55032,1.55042,1.5501,1.55028,304300000.0
2005-03-15 10:25:00,1.55041,1.55047,1.54999,1.54999,340299999.0
2005-03-15 10:26:00,1.5503,1.55037,1.5501,1.5501,320500003.0
2005-03-15 10:27:00,1.55017,1.5504,1.55012,1.55031,292599999.0
2005-03-15 10:28:00,1.55031,1.55043,1.55025,1.55043,299700003.0
2005-03-15 10:29:00,1.55036,1.55048,1.55017,1.55017,494900002.0
2005-03-15 10:30:00,1.55015,1.55031,1.54999,1.55021,168500000.0
2005-03-15 10:31:00,1.55017,1.55034,1.55006,1.55026,365399995.0
2005-03-15 10:32:00,1.55037,1.55039,1.55014,1.55014,379400006.0
2005-03-15 10:33:00,1.55032,1.55043,1.55018,1.5503,302699997.0
2005-03-15 10:34:00,1.55046,1.55054,1.5503,1.55046,428500004.0
2005-03-15 10:35:00,1.5504,1.55049,1.55013,1.55013,154700001.0
2005-03-15 10:36:00,1.55021,1.55033,1.55021,1.55032,304299999.0
2005-03-15 10:37:00,1.55011,1.55025,1.54981,1.54999,183200001.0
2005-03-15 10:38:00,1.55005,1.55006,1.5499,1.5499,280199998.0
2005-03-15 10:39:00,1.5499,1.55003,1.54986,1.54996,364400007.0
2005-03-15 10:40:00,1.54976,1.54993,1.5497,1.54973,270200003.0
2005-03-15 10:41:00,1.54957,1.54969,1.54943,1.54956,393200001.0
2005-03-15 10:42:00,1.54957,1.54968,1.5494,1.54942,167100000.0
2005-03-15 10:43:00,1.54947,1.54973,1.54919,1.54973,455100001.0
2005-03-15 10:44:00,1.54968,1.54968,1.54932,1.54946,247700003.0
2005-03-15 10:45:00,1.5496,1.54975,1.54948,1.54948,297800005.0
2005-03-15 10:46:00,1.54947,1.54963,1.54943,1.5496,234200002.0
2005-03-15 10:47:00,1.54972,1.54972,1.54933,1.54933,219599998.0
2005-03-15 10:48:00,1.54964,1.54964,1.54939,1.54948,301699999.0
2005-03-15 10:49:00,1.54944,1.54963,1.54944,1.54958,285500004.0
2005-03-15 10:50:00,1.54952,1.54963,1.54935,1.54961,317200002.0
2005-03-15 10:51:00,1.54955,1.54965,1.54939,1.54955,337800004.0
2005-03-15 10:52:00,1.54963,1.54963,1.54934,1.54939,278100002.0
2005-03-15 10:53:00,1.54963,1.54965,1.54949,1.54957,310399999.0
2005-03-15 10:54:00,1.54958,1.5498,1.54947,1.54954,308600003.0
2005-03-15 10:55:00,1.54946,1.54981,1.54946,1.5497,300999998.0
2005-03-15 10:56:00,1.54969,1.54984,1.54958,1.5497,409200003.0
2005-03-15 10:57:00,1.54964,1.54979,1.54955,1.54979,300100003.0
2005-03-15 10:58:00,1.54956,1.54986,1.54956,1.54964,311599999.0
2005-03-15 10:59:00,1.54976,1.54985,1.5495,1.5495,194400002.0
2005-03-15 11:00:00,1.54937,1.54955,1.54928,1.5495,236700000.0
2005-03-15 11:01:00,1.54962,1.54969,1.54944,1.54952,227199999.0
2005-03-15 11:02:00,1.54948,1.54959,1.54944,1.54949,256700003.0
2005-03-15 11:03:00,1.5496,1.54972,1.54945,1.54945,356600001.0
2005-03-15 11:04:00,1.54946,1.54977,1.54946,1.54962,222699999.0
2005-03-15 11:05:00,1.54953,1.54981,1.54953,1.54981,211900003.0
2005-03-15 11:06:00,1.54977,1.54989,1.54972,1.54985,318799998.0
2005-03-15 11:07:00,1.54987,1.54987,1.54966,1.54978,308599998.0
2005-03-15 11:08:00,1.54981,1.54994,1.54972,1.54977,355400002.0
2005-03-15 11:09:00,1.54979,1.54991,1.54975,1.54986,267000003.0
2005-03-15 11:10:00,1.54964,1.54983,1.5496,1.54983,224499996.0
2005-03-15 11:11:00,1.54991,1.54991,1.54977,1.54977,115900000.0
2005-03-15 11:12:00,1.54982,1.5499,1.54967,1.54971,230100002.0
2005-03-15 11:13:00,1.54967,1.5498,1.5496,1.54977,223700002.0
2005-03-15 11:14:00,1.54969,1.54981,1.54959,1.54973,348300001.0
2005-03-15 11:15:00,1.5498,1.5498,1.5496,1.54973,398400003.0
2005-03-15 11:16:00,1.54952,1.5498,1.54952,1.54962,350700003.0
2005-03-15 11:17:00,1.54957,1.54979,1.54947,1.54965,211699998.0
2005-03-15 11:18:00,1.54963,1.54975,1.5496,1.54974,315399996.0
2005-03-15 11:19:00,1.54972,1.54976,1.54957,1.54957,243999999.0
2005-03-15 11:20:00,1.54961,1.54972,1.5495,1.54961,312699998.0
2005-03-15 11:21:00,1.54975,1.54983,1.54955,1.54967,297100001.0
2005-03-15 11:22:00,1.54954,1.54973,1.54949,1.54958,333700005.0
2005-03-15 11:23:00,1.54954,1.5496,1.54935,1.54938,378900004.0
2005-03-15 11:24:00,1.54975,1.54984,1.54957,1.54961,502600010.0
2005-03-15 11:25:00,1.54957,1.54975,1.54942,1.54975,242200004.0
2005-03-15 11:26:00,1.54967,1.54973,1.54957,1.54966,271400000.0
2005-03-15 11:27:00,1.5496,1.54975,1.54959,1.54975,289400002.0
2005-03-15 11:28:00,1.54968,1.54975,1.54956,1.54958,152699998.0
2005-03-15 11:29:00,1.54958,1.54975,1.54957,1.54968,456100004.0
2005-03-15 11:30:00,1.54945,1.54968,1.54944,1.54957,260800000.0
2005-03-15 11:31:00,1.5496,1.54965,1.54949,1.5495,399199998.0
2005-03-15 11:32:00,1.54951,1.5497,1.54942,1.5497,369500003.0
2005-03-15 11:33:00,1.54969,1.54979,1.54949,1.54973,288100001.0
2005-03-15 11:34:00,1.54972,1.54974,1.54948,1.54958,377700003.0
2005-03-15 11:35:00,1.54968,1.54986,1.54956,1.54967,222600000.0
2005-03-15 11:36:00,1.55002,1.55007,1.54964,1.54964,316300001.0
2005-03-15 11:37:00,1.54988,1.54997,1.54976,1.54979,364299997.0
2005-03-15 11:38:00,1.54988,1.55017,1.54988,1.54996,362499998.0
2005-03-15 11:39:00,1.54996,1.55017,1.54989,1.54994,355299999.0
2005-03-15 11:40:00,1.54996,1.5503,1.54996,1.5503,333300002.0
2005-03-15 11:41:00,1.55025,1.55038,1.55008,1.55022,359500001.0
2005-03-15 11:42:00,1.55004,1.55023,1.54995,1.55013,266600000.0
2005-03-15 11:43:00,1.54995,1.55015,1.54995,1.5501,273300001.0
2005-03-15 11:44:00,1.54998,1.55021,1.54996,1.54996,258799999.0
2005-03-15 11:45:00,1.55017,1.55019,1.54994,1.54997,266999999.0
2005-03-15 11:46:00,1.55008,1.55015,1.54996,1.55007,208699999.0
2005-03-15 11:47:00,1.54991,1.55015,1.5499,1.55001,240900000.0
2005-03-15 11:48:00,1.54998,1.5501,1.54985,1.55007,277500001.0
2005-03-15 11:49:00,1.54954,1.55016,1.54951,1.54985,330199996.0
2005-03-15 11:50:00,1.55018,1.55022,1.55005,1.55005,335000005.0
2005-03-15 11:51:00,1.54985,1.55002,1.54973,1.54998,349699999.0
2005-03-15 11:52:00,1.54984,1.55008,1.54984,1.54999,350599999.0
2005-03-15 11:53:00,1.55003,1.5502,1.54996,1.5501,335499997.0
2005-03-15 11:54:00,1.55002,1.55018,1.54988,1.55006,322799997.0
2005-03-15 11:55:00,1.54995,1.55024,1.54995,1.5502,370400001.0
2005-03-15 11:56:00,1.55012,1.55026,1.54993,1.55017,209199997.0
2005-03-15 11:57:00,1.55006,1.5503,1.55006,1.5503,216700003.0
2005-03-15 11:58:00,1.5503,1.55037,1.55009,1.55018,264200001.0
2005-03-15 11:59:00,1.55031,1.55039,1.55004,1.55013,452100005.0
2005-03-15 12:00:00,1.55005,1.55021,1.54946,1.54998,173299999.0
2005-03-15 12:01:00,1.54974,1.55005,1.54956,1.54986,283700003.0
2005-03-15 12:02:00,1.55001,1.55021,1.54995,1.55015,414099997.0
2005-03-15 12:03:00,1.55012,1.55025,1.54996,1.55025,154200000.0
2005-03-15 12:04:00,1.55015,1.55029,1.54981,1.54997,240499999.0
2005-03-15 12:05:00,1.55019,1.55037,1.55011,1.55021,336399999.0
2005-03-15 12:06:00,1.55032,1.55032,1.54997,1.55009,275899999.0
2005-03-15 12:07:00,1.55011,1.55025,1.54999,1.55015,285699994.0
2005-03-15 12:08:00,1.5502,1.55033,1.54997,1.55005,404099997.0
2005-03-15 12:09:00,1.55001,1.55012,1.55001,1.55012,26400000.0
2005-03-15 12:10:00,1.5501,1.55019,1.54993,1.55015,283399997.0
2005-03-15 12:11:00,1.55005,1.55005,1.54972,1.54988,311799999.0
2005-03-15 12:12:00,1.54992,1.55006,1.54981,1.54991,246099999.0
2005-03-15 12:13:00,1.54991,1.55006,1.54983,1.54996,245099995.0
2005-03-15 12:14:00,1.55011,1.55011,1.54987,1.54987,107799998.0
2005-03-15 12:15:00,1.5499,1.54999,1.54983,1.54998,278699997.0
2005-03-15 12:16:00,1.54986,1.55001,1.54973,1.54988,215799999.0
2005-03-15 12:17:00,1.5501,1.5501,1.5499,1.54998,221999998.0
2005-03-15 12:18:00,1.55,1.55005,1.54984,1.54984,368000001.0
2005-03-15 12:19:00,1.54987,1.55013,1.54986,1.55001,363000005.0
2005-03-15 12:20:00,1.55,1.5501,1.55,1.5501,12800000.0
2005-03-15 12:21:00,1.55005,1.55022,1.54999,1.55005,320200003.0
2005-03-15 12:22:00,1.55001,1.55013,1.54991,1.54998,338899997.0
2005-03-15 12:23:00,1.55002,1.55014,1.54981,1.54995,195900002.0
2005-03-15 12:24:00,1.55002,1.55028,1.55002,1.55027,164699999.0
2005-03-15 12:25:00,1.5502,1.5502,1.54989,1.54989,369800000.0
2005-03-15 12:26:00,1.55007,1.55027,1.55001,1.55009,396699996.0
2005-03-15 12:27:00,1.55029,1.55035,1.55008,1.55008,302000002.0
2005-03-15 12:28:00,1.55013,1.55023,1.54995,1.55013,322600006.0
2005-03-15 12:29:00,1.54998,1.55012,1.54979,1.54994,160400001.0
2005-03-15 12:30:00,1.54988,1.55006,1.54986,1.55006,277000000.0
2005-03-15 12:31:00,1.5501,1.5501,1.54967,1.54975,293100003.0
2005-03-15 12:32:00,1.54992,1.54992,1.54961,1.54972,358699999.0
2005-03-15 12:33:00,1.54992,1.55003,1.54988,1.54988,196299999.0
2005-03-15 12:34:00,1.54983,1.54983,1.54969,1.54969,29500000.0
2005-03-15 12:35:00,1.54991,1.54991,1.54977,1.54977,57600000.0
2005-03-15 12:36:00,1.54977,1.55006,1.54976,1.54988,406500003.0
2005-03-15 12:37:00,1.55001,1.55006,1.54982,1.54998,465599998.0
2005-03-15 12:38:00,1.54988,1.5501,1.54983,1.55,410400001.0
2005-03-15 12:39:00,1.54988,1.55,1.54984,1.54986,231500001.0
2005-03-15 12:40:00,1.54982,1.54996,1.54968,1.54981,205400002.0
2005-03-15 12:41:00,1.54978,1.55,1.54978,1.54993,207800002.0
2005-03-15 12:42:00,1.5498,1.54993,1.54973,1.54984,167699998.0
2005-03-15 12:43:00,1.54985,1.54986,1.54951,1.5497,254200003.0
2005-03-15 12:44:00,1.54953,1.54997,1.54953,1.54988,200600001.0
2005-03-15 12:45:00,1.54985,1.55,1.54973,1.54985,249399999.0
2005-03-15 12:46:00,1.55005,1.55017,1.54985,1.55009,442499998.0
2005-03-15 12:47:00,1.55009,1.55014,1.54989,1.55005,282800005.0
2005-03-15 12:48:00,1.54995,1.55032,1.54995,1.55011,312400002.0
2005-03-15 12:49:00,1.55002,1.55007,1.5499,1.55006,79100000.0
2005-03-15 12:50:00,1.54994,1.55012,1.54983,1.54995,235399999.0
2005-03-15 12:51:00,1.55008,1.5501,1.54989,1.54999,328599997.0
2005-03-15 12:52:00,1.54986,1.55002,1.54961,1.54986,422199998.0
2005-03-15 12:53:00,1.54992,1.55003,1.54982,1.5499,387499999.0
2005-03-15 12:54:00,1.54995,1.55008,1.54979,1.54986,291899996.0
2005-03-15 12:55:00,1.5499,1.55,1.54977,1.54984,78999999.0
2005-03-15 12:56:00,1.54958,1.54995,1.54958,1.54986,237300001.0
2005-03-15 12:57:00,1.5498,1.55001,1.5498,1.54996,347899999.0
2005-03-15 12:58:00,1.54989,1.55008,1.54988,1.55,407400007.0
2005-03-15 12:59:00,1.54978,1.54989,1.54972,1.54974,188800001.0
2005-03-15 13:00:00,1.54999,1.55004,1.54984,1.54986,158000002.0
2005-03-15 13:01:00,1.54997,1.55001,1.54957,1.54979,262100000.0
2005-03-15 13:02:00,1.54999,1.5502,1.5499,1.54999,441300001.0
2005-03-15 13:03:00,1.55006,1.5502,1.54996,1.55011,107700001.0
2005-03-15 13:04:00,1.54998,1.5502,1.5499,1.5502,243300000.0
2005-03-15 13:05:00,1.54992,1.55009,1.54986,1.55001,446699997.0
2005-03-15 13:06:00,1.54982,1.55013,1.54982,1.54996,286600001.0
2005-03-15 13:07:00,1.54987,1.55001,1.54974,1.54974,207700003.0
2005-03-15 13:08:00,1.55012,1.55012,1.54988,1.54997,373500006.0
2005-03-15 13:09:00,1.55003,1.55006,1.54985,1.55,283599998.0
2005-03-15 13:10:00,1.5501,1.55011,1.54992,1.54994,260599996.0
2005-03-15 13:11:00,1.55015,1.55015,1.54999,1.54999,101600000.0
2005-03-15 13:12:00,1.55008,1.55008,1.54976,1.54979,164200001.0
2005-03-15 13:13:00,1.55003,1.55007,1.54991,1.55002,232599999.0
2005-03-15 13:14:00,1.5501,1.5501,1.54992,1.54999,187500003.0
2005-03-15 13:15:00,1.54999,1.55015,1.5498,1.54995,358999997.0
2005-03-15 13:16:00,1.55011,1.55019,1.54999,1.55001,233500000.0
2005-03-15 13:17:00,1.55019,1.55024,1.54999,1.54999,420700000.0
2005-03-15 13:18:00,1.54994,1.55021,1.54994,1.5502,414200003.0
2005-03-15 13:19:00,1.55024,1.55026,1.55007,1.55025,306499999.0
2005-03-15 13:20:00,1.55035,1.55035,1.5502,1.5502,178400000.0
2005-03-15 13:21:00,1.55019,1.55028,1.55,1.55008,247600000.0
2005-03-15 13:22:00,1.55022,1.55022,1.54997,1.5501,339500004.0
2005-03-15 13:23:00,1.55021,1.55021,1.5498,1.5498,346599997.0
2005-03-15 13:24:00,1.54984,1.55021,1.54984,1.55021,341399999.0
2005-03-15 13:25:00,1.55019,1.55028,1.54991,1.5502,559300002.0
2005-03-15 13:26:00,1.55012,1.55028,1.54993,1.55012,256400002.0
2005-03-15 13:27:00,1.5502,1.55035,1.55005,1.55012,279999996.0
2005-03-15 13:28:00,1.55004,1.55032,1.55004,1.55028,259800003.0
2005-03-15 13:29:00,1.55011,1.55032,1.55011,1.55025,186700002.0
2005-03-15 13:30:00,1.55013,1.55032,1.55013,1.55027,403999999.0
2005-03-15 13:31:00,1.55022,1.55027,1.54999,1.54999,300100000.0
2005-03-15 13:32:00,1.55018,1.55022,1.55006,1.55007,255400004.0
2005-03-15 13:33:00,1.55011,1.55022,1.55,1.55,250800000.0
2005-03-15 13:34:00,1.54995,1.55014,1.54989,1.55011,293200005.0
2005-03-15 13:35:00,1.55013,1.55033,1.55007,1.55014,472200007.0
2005-03-15 13:36:00,1.55015,1.55039,1.5498,1.55007,296200000.0
2005-03-15 13:37:00,1.55021,1.55021,1.54992,1.55014,461900003.0
2005-03-15 13:38:00,1.55022,1.55025,1.5501,1.55023,331500001.0
2005-03-15 13:39:00,1.55021,1.55028,1.55011,1.55028,256600001.0
2005-03-15 13:40:00,1.5502,1.55028,1.55001,1.55001,403100004.0
2005-03-15 13:41:00,1.55006,1.55032,1.54991,1.55015,294800001.0
2005-03-15 13:42:00,1.55023,1.55028,1.55013,1.5502,221100000.0
2005-03-15 13:43:00,1.55032,1.55032,1.55005,1.55005,242300002.0
2005-03-15 13:44:00,1.55011,1.55024,1.55001,1.5502,297799999.0
2005-03-15 13:45:00,1.55026,1.55036,1.55014,1.55017,323700001.0
2005-03-15 13:46:00,1.55028,1.55032,1.55013,1.55019,422900005.0
2005-03-15 13:47:00,1.55028,1.55028,1.54988,1.54988,344300003.0
2005-03-15 13:48:00,1.55011,1.55023,1.54999,1.55019,417700001.0
2005-03-15 13:49:00,1.55031,1.55046,1.5502,1.55026,384800001.0
2005-03-15 13:50:00,1.55018,1.55032,1.55013,1.5502,228400000.0
2005-03-15 13:51:00,1.55022,1.55048,1.55016,1.5503,299800002.0
2005-03-15 13:52:00,1.55029,1.55034,1.55009,1.55016,339899996.0
2005-03-15 13:53:00,1.5503,1.55037,1.55012,1.55021,218299999.0
2005-03-15 13:54:00,1.55026,1.55035,1.55008,1.55035,312500000.0
2005-03-15 13:55:00,1.55035,1.55042,1.55021,1.5503,351399999.0
2005-03-15 13:56:00,1.5504,1.55047,1.55028,1.55041,132500000.0
2005-03-15 13:57:00,1.55045,1.55045,1.55021,1.55021,355400002.0
2005-03-15 13:58:00,1.55018,1.55038,1.55018,1.55038,87700002.0
2005-03-15 13:59:00,1.5503,1.55037,1.55017,1.55029,210600000.0
2005-03-15 14:00:00,1.55028,1.55035,1.55022,1.5503,108800001.0
2005-03-15 14:01:00,1.55022,1.55029,1.55004,1.55004,369899999.0
2005-03-15 14:02:00,1.55027,1.55034,1.55016,1.55022,374700001.0
2005-03-15 14:03:00,1.55012,1.55035,1.54988,1.55018,269400003.0
2005-03-15 14:04:00,1.55015,1.55026,1.55002,1.55018,215100000.0
2005-03-15 14:05:00,1.55024,1.55031,1.55024,1.55031,114900001.0
2005-03-15 14:06:00,1.55029,1.55037,1.55013,1.5503,294499999.0
2005-03-15 14:07:00,1.55021,1.55035,1.55005,1.55013,332700001.0
2005-03-15 14:08:00,1.55003,1.55023,1.55003,1.55016,341799995.0
2005-03-15 14:09:00,1.55026,1.55036,1.55006,1.5502,292099998.0
2005-03-15 14:10:00,1.55018,1.55018,1.55,1.55,285100003.0
2005-03-15 14:11:00,1.55003,1.55022,1.55003,1.55014,179500000.0
2005-03-15 14:12:00,1.54993,1.55012,1.54988,1.55005,227399998.0
2005-03-15 14:13:00,1.55015,1.55027,1.54997,1.55027,145100000.0
2005-03-15 14:14:00,1.55007,1.55028,1.55004,1.55007,380900000.0
2005-03-15 14:15:00,1.5502,1.5502,1.5501,1.5501,83900000.0
2005-03-15 14:16:00,1.55026,1.55027,1.55008,1.55008,311800003.0
2005-03-15 14:17:00,1.55018,1.5502,1.55,1.55013,261199997.0
2005-03-15 14:18:00,1.55019,1.55023,1.55003,1.55005,397299999.0
2005-03-15 14:19:00,1.55011,1.5502,1.54995,1.55008,211499997.0
2005-03-15 14:20:00,1.55009,1.55013,1.5498,1.55003,425700004.0
2005-03-15 14:21:00,1.54996,1.55017,1.54989,1.54996,383799999.0
2005-03-15 14:22:00,1.55006,1.55006,1.54982,1.54989,348100003.0
2005-03-15 14:23:00,1.54995,1.55003,1.54977,1.54988,313900000.0
2005-03-15 14:24:00,1.54997,1.55009,1.54987,1.54993,240000000.0
2005-03-15 14:25:00,1.55006,1.55012,1.55004,1.55008,27000000.0
2005-03-15 14:26:00,1.54986,1.5501,1.54977,1.55001,294200002.0
2005-03-15 14:27:00,1.55001,1.55015,1.54985,1.54998,382399998.0
2005-03-15 14:28:00,1.54976,1.54998,1.54973,1.54982,315999998.0
2005-03-15 14:29:00,1.5498,1.54985,1.54959,1.54978,303999997.0
2005-03-15 14:30:00,1.54988,1.54996,1.54972,1.54972,436199999.0
2005-03-15 14:31:00,1.54981,1.54993,1.54965,1.54982,213399997.0
2005-03-15 14:32:00,1.54984,1.54994,1.5497,1.5499,312500001.0
2005-03-15 14:33:00,1.54983,1.54999,1.54978,1.54987,226300000.0
2005-03-15 14:34:00,1.54986,1.54999,1.54977,1.54986,323100000.0
2005-03-15 14:35:00,1.54998,1.54998,1.5496,1.5496,399399996.0
2005-03-15 14:36:00,1.54969,1.54991,1.54969,1.54991,151399998.0
2005-03-15 14:37:00,1.54994,1.5501,1.54984,1.54992,320000000.0
2005-03-15 14:38:00,1.54992,1.55008,1.54986,1.54999,363300003.0
2005-03-15 14:39:00,1.55002,1.55002,1.5498,1.5498,311000000.0
2005-03-15 14:40:00,1.54986,1.55005,1.54986,1.54992,195399999.0
2005-03-15 14:41:00,1.55003,1.55003,1.54984,1.5499,292399999.0
2005-03-15 14:42:00,1.55004,1.55004,1.5497,1.54982,382000001.0
2005-03-15 14:43:00,1.54978,1.54989,1.54964,1.54988,270999998.0
2005-03-15 14:44:00,1.54982,1.54988,1.54965,1.54965,215700001.0
2005-03-15 14:45:00,1.54985,1.54985,1.54972,1.54972,71399999.0
2005-03-15 14:46:00,1.54978,1.54983,1.54959,1.54964,332100005.0
2005-03-15 14:47:00,1.54977,1.54997,1.54977,1.54997,217100006.0
2005-03-15 14:48:00,1.54993,1.55003,1.54981,1.55003,164799999.0
2005-03-15 14:49:00,1.54987,1.55005,1.54982,1.54987,385000007.0
2005-03-15 14:50:00,1.55005,1.55008,1.54985,1.55,405700002.0
2005-03-15 14:51:00,1.55002,1.55007,1.54974,1.54989,348399995.0
2005-03-15 14:52:00,1.55003,1.55003,1.54984,1.54986,161100000.0
2005-03-15 14:53:00,1.54988,1.55009,1.54982,1.54995,260600001.0
2005-03-15 14:54:00,1.54989,1.55003,1.54986,1.54998,427599996.0
2005-03-15 14:55:00,1.54991,1.55012,1.54988,1.55001,222199999.0
2005-03-15 14:56:00,1.55008,1.55015,1.55002,1.5501,135000000.0
2005-03-15 14:57:00,1.55014,1.55032,1.55008,1.55013,339799998.0
2005-03-15 14:58:00,1.55011,1.55032,1.55002,1.55002,284300002.0
2005-03-15 14:59:00,1.55,1.5502,1.54998,1.55005,268700000.0
2005-03-15 15:00:00,1.55011,1.55026,1.55009,1.55026,276500000.0
2005-03-15 15:01:00,1.55022,1.55022,1.54996,1.55004,465600002.0
2005-03-15 15:02:00,1.55021,1.55028,1.55011,1.5502,355299996.0
2005-03-15 15:03:00,1.5502,1.55025,1.5501,1.5501,301299999.0
2005-03-15 15:04:00,1.55023,1.55026,1.55005,1.55014,238700001.0
2005-03-15 15:05:00,1.55022,1.55022,1.54973,1.54985,180600000.0
2005-03-15 15:06:00,1.54993,1.54994,1.54976,1.54976,289700004.0
2005-03-15 15:07:00,1.54982,1.55007,1.54972,1.54987,172299997.0
2005-03-15 15:08:00,1.54991,1.55007,1.54981,1.54987,281799998.0
2005-03-15 15:09:00,1.55013,1.55013,1.54984,1.5501,317599999.0
2005-03-15 15:10:00,1.54993,1.55016,1.54986,1.5501,368099998.0
2005-03-15 15:11:00,1.55008,1.55022,1.54997,1.55002,299699998.0
2005-03-15 15:12:00,1.55007,1.55009,1.54996,1.54999,164100000.0
2005-03-15 15:13:00,1.5501,1.55018,1.55005,1.55012,153300000.0
2005-03-15 15:14:00,1.55013,1.55013,1.5499,1.54998,214100001.0
2005-03-15 15:15:00,1.55001,1.55018,1.54991,1.54991,492200000.0
2005-03-15 15:16:00,1.55007,1.55024,1.5499,1.55019,367500000.0
2005-03-15 15:17:00,1.55015,1.55023,1.55005,1.55023,231600003.0
2005-03-15 15:18:00,1.55004,1.55016,1.5498,1.54995,220400001.0
2005-03-15 15:19:00,1.55008,1.55017,1.54991,1.55004,245300002.0
2005-03-15 15:20:00,1.55008,1.5501,1.54988,1.54998,332799995.0
2005-03-15 15:21:00,1.54995,1.55004,1.54982,1.54982,279299999.0
2005-03-15 15:22:00,1.54982,1.54986,1.54968,1.54976,266699997.0
2005-03-15 15:23:00,1.54972,1.54997,1.54953,1.54967,227700004.0
2005-03-15 15:24:00,1.54978,1.54979,1.54962,1.54962,245200002.0
2005-03-15 15:25:00,1.54972,1.54979,1.54959,1.5497,326699997.0
2005-03-15 15:26:00,1.54983,1.54989,1.54966,1.54973,263299997.0
2005-03-15 15:27:00,1.54984,1.54992,1.54978,1.54984,127300001.0
2005-03-15 15:28:00,1.54962,1.54982,1.54959,1.54975,484800004.0
2005-03-15 15:29:00,1.54981,1.54991,1.54956,1.54973,226900003.0
2005-03-15 15:30:00,1.54967,1.54988,1.54911,1.54911,92800000.0
2005-03-15 15:31:00,1.54975,1.54982,1.54877,1.54883,414199999.0
2005-03-15 15:32:00,1.54973,1.54997,1.54973,1.54975,349100003.0
2005-03-15 15:33:00,1.5499,1.54992,1.54964,1.54984,405400006.0
2005-03-15 15:34:00,1.54991,1.55,1.54964,1.54981,161600001.0
2005-03-15 15:35:00,1.54999,1.55007,1.54979,1.54979,403899998.0
2005-03-15 15:36:00,1.54993,1.55014,1.54992,1.54999,186800003.0
2005-03-15 15:37:00,1.54997,1.55006,1.54981,1.54981,367500000.0
2005-03-15 15:38:00,1.55015,1.55015,1.54994,1.54994,320100002.0
2005-03-15 15:39:00,1.55006,1.55023,1.54988,1.55013,271899999.0
2005-03-15 15:40:00,1.55013,1.55019,1.55003,1.55012,133299999.0
2005-03-15 15:41:00,1.54998,1.55026,1.54992,1.55026,347600000.0
2005-03-15 15:42:00,1.5503,1.55031,1.55007,1.55023,404399997.0
2005-03-15 15:43:00,1.55027,1.55027,1.55006,1.5501,270000000.0
2005-03-15 15:44:00,1.55011,1.55034,1.55011,1.55015,185600000.0
2005-03-15 15:45:00,1.55013,1.5503,1.54996,1.55007,195199999.0
2005-03-15 15:46:00,1.54992,1.5501,1.5499,1.55,231499999.0
2005-03-15 15:47:00,1.55,1.5501,1.54986,1.55,258300004.0
2005-03-15 15:48:00,1.54996,1.55008,1.54977,1.5499,354000003.0
2005-03-15 15:49:00,1.54993,1.55001,1.54978,1.54988,238500001.0
2005-03-15 15:50:00,1.54988,1.54996,1.54967,1.54983,228700001.0
2005-03-15 15:51:00,1.54998,1.55003,1.54973,1.54973,222299999.0
2005-03-15 15:52:00,1.54994,1.55007,1.54979,1.54999,274400002.0
2005-03-15 15:53:00,1.54998,1.54998,1.54972,1.54972,154300004.0
2005-03-15 15:54:00,1.54999,1.54999,1.54978,1.5499,240300002.0
2005-03-15 15:55:00,1.54982,1.55001,1.54975,1.54989,303600001.0
2005-03-15 15:56:00,1.5499,1.55002,1.54977,1.54994,341800001.0
2005-03-15 15:57:00,1.54993,1.54995,1.54979,1.54983,289300009.0
2005-03-15 15:58:00,1.54998,1.54999,1.5498,1.54996,288500002.0
2005-03-15 15:59:00,1.55,1.5501,1.54987,1.54994,70100000.0
2005-03-15 16:00:00,1.54977,1.54993,1.54926,1.54926,275800005.0
2005-03-15 16:01:00,1.55014,1.5503,1.54929,1.54934,321900002.0
2005-03-15 16:02:00,1.54977,1.55003,1.54948,1.55002,260900003.0
2005-03-15 16:03:00,1.54998,1.55024,1.54994,1.55012,490500002.0
2005-03-15 16:04:00,1.55014,1.55037,1.54998,1.55032,342099995.0
2005-03-15 16:05:00,1.55052,1.55052,1.55021,1.55023,264599999.0
2005-03-15 16:06:00,1.5504,1.55055,1.55027,1.55039,327800003.0
2005-03-15 16:07:00,1.55053,1.55053,1.55023,1.55031,232000001.0
2005-03-15 16:08:00,1.55043,1.55054,1.55035,1.55045,302700000.0
2005-03-15 16:09:00,1.55049,1.55058,1.55041,1.55047,74899999.0
2005-03-15 16:10:00,1.55056,1.55063,1.55036,1.55059,288500002.0
2005-03-15 16:11:00,1.55065,1.55068,1.5504,1.55049,282400003.0
2005-03-15 16:12:00,1.55081,1.55098,1.55068,1.55068,171899998.0
2005-03-15 16:13:00,1.55053,1.55073,1.55033,1.55045,377300004.0
2005-03-15 16:14:00,1.5507,1.55076,1.55038,1.55066,455200005.0
2005-03-15 16:15:00,1.55053,1.551,1.55053,1.55084,291000001.0
2005-03-15 16:16:00,1.55114,1.5512,1.55095,1.55106,384400003.0
2005-03-15 16:17:00,1.55126,1.55144,1.55118,1.5512,178300000.0
2005-03-15 16:18:00,1.55117,1.55117,1.55102,1.55106,201599999.0
2005-03-15 16:19:00,1.55108,1.55108,1.55083,1.55089,260999998.0
2005-03-15 16:20:00,1.55074,1.551,1.55074,1.55093,289000003.0
2005-03-15 16:21:00,1.55094,1.55104,1.5508,1.55093,436299996.0
2005-03-15 16:22:00,1.55098,1.55098,1.55075,1.55075,84900000.0
2005-03-15 16:23:00,1.55072,1.55088,1.55058,1.55065,210099998.0
2005-03-15 16:24:00,1.55065,1.55088,1.55054,1.55072,376299998.0
2005-03-15 16:25:00,1.55081,1.55081,1.55067,1.55079,236199999.0
2005-03-15 16:26:00,1.55066,1.55092,1.55051,1.55084,339199996.0
2005-03-15 16:27:00,1.55086,1.55086,1.55065,1.55066,168700000.0
2005-03-15 16:28:00,1.55061,1.55082,1.55061,1.55075,307400003.0
2005-03-15 16:29:00,1.55088,1.55102,1.55075,1.55083,225200003.0
2005-03-15 16:30:00,1.55065,1.55095,1.55065,1.55093,192999999.0
2005-03-15 16:31:00,1.55085,1.55098,1.55063,1.55098,338000000.0
2005-03-15 16:32:00,1.55095,1.55113,1.55075,1.55098,412100004.0
2005-03-15 16:33:00,1.55107,1.55109,1.5508,1.55109,276500000.0
2005-03-15 16:34:00,1.5512,1.55134,1.5511,1.55113,460400003.0
2005-03-15 16:35:00,1.55124,1.55145,1.55122,1.55145,238900001.0
2005-03-15 16:36:00,1.55128,1.55159,1.55126,1.55151,337700003.0
2005-03-15 16:37:00,1.55153,1.55168,1.5515,1.5515,364099995.0
2005-03-15 16:38:00,1.55146,1.55164,1.55138,1.55164,541499997.0
2005-03-15 16:39:00,1.55163,1.55163,1.55153,1.55157,20000000.0
2005-03-15 16:40:00,1.55159,1.55183,1.55158,1.55182,389400000.0
2005-03-15 16:41:00,1.55194,1.55202,1.55168,1.55168,144099998.0
2005-03-15 16:42:00,1.55185,1.55201,1.55168,1.55176,373100003.0
2005-03-15 16:43:00,1.55159,1.5517,1.55124,1.5516,163500000.0
2005-03-15 16:44:00,1.55149,1.5516,1.55134,1.55135,307100001.0
2005-03-15 16:45:00,1.55141,1.55149,1.55126,1.5513,251599998.0
2005-03-15 16:46:00,1.55136,1.55148,1.55115,1.55134,230399997.0
2005-03-15 16:47:00,1.55122,1.55136,1.55114,1.55127,240899998.0
2005-03-15 16:48:00,1.5513,1.55145,1.5512,1.55134,436200003.0
2005-03-15 16:49:00,1.55151,1.55165,1.5514,1.55152,440399998.0
2005-03-15 16:50:00,1.55163,1.55163,1.5515,1.5515,187300003.0
2005-03-15 16:51:00,1.55145,1.55152,1.55112,1.55112,381699999.0
2005-03-15 16:52:00,1.55152,1.55159,1.55143,1.55147,180399998.0
2005-03-15 16:53:00,1.55146,1.55165,1.55141,1.55165,305200002.0
2005-03-15 16:54:00,1.55135,1.55164,1.55135,1.55147,320300002.0
2005-03-15 16:55:00,1.55152,1.55152,1.55128,1.55145,515100002.0
2005-03-15 16:56:00,1.55144,1.5516,1.55137,1.5514,230900001.0
2005-03-15 16:57:00,1.55149,1.55168,1.55135,1.55155,356400000.0
2005-03-15 16:58:00,1.55144,1.55147,1.55122,1.55124,183000001.0
2005-03-15 16:59:00,1.55116,1.55147,1.55116,1.55145,181400000.0
2005-03-15 17:00:00,1.5515,1.55161,1.55133,1.55145,321199998.0
2005-03-15 17:01:00,1.5515,1.5515,1.5512,1.55139,413099999.0
2005-03-15 17:02:00,1.55142,1.5516,1.55139,1.5516,127899997.0
2005-03-15 17:03:00,1.55156,1.55171,1.55132,1.55142,365200006.0
2005-03-15 17:04:00,1.55146,1.55162,1.55122,1.55139,283500000.0
2005-03-15 17:05:00,1.55157,1.55157,1.55134,1.55134,270499998.0
2005-03-15 17:06:00,1.55152,1.5516,1.55139,1.55144,372400007.0
2005-03-15 17:07:00,1.55143,1.55145,1.55126,1.55129,325300002.0
2005-03-15 17:08:00,1.55122,1.55137,1.55102,1.55117,357800000.0
2005-03-15 17:09:00,1.55113,1.55132,1.55102,1.55132,454100003.0
2005-03-15 17:10:00,1.55122,1.55122,1.55087,1.55087,254100000.0
2005-03-15 17:11:00,1.55109,1.55125,1.55096,1.55096,247800004.0
2005-03-15 17:12:00,1.55108,1.5513,1.55099,1.55117,308399995.0
2005-03-15 17:13:00,1.55125,1.55142,1.55114,1.55133,298000008.0
2005-03-15 17:14:00,1.55141,1.55141,1.55111,1.55129,243100001.0
2005-03-15 17:15:00,1.55117,1.5513,1.55097,1.55112,299399998.0
2005-03-15 17:16:00,1.55114,1.55141,1.55114,1.55135,411700005.0
2005-03-15 17:17:00,1.55129,1.55151,1.55117,1.55142,347000006.0
2005-03-15 17:18:00,1.55144,1.55147,1.55126,1.55137,279299999.0
2005-03-15 17:19:00,1.55142,1.5515,1.55134,1.55137,210600001.0
2005-03-15 17:20:00,1.55136,1.55148,1.55124,1.55127,302300005.0
2005-03-15 17:21:00,1.55147,1.55153,1.55143,1.55147,98800002.0
2005-03-15 17:22:00,1.55148,1.55156,1.55123,1.55123,309300005.0
2005-03-15 17:23:00,1.55136,1.55139,1.5512,1.5512,290400000.0
2005-03-15 17:24:00,1.55142,1.55142,1.55104,1.55104,233399999.0
2005-03-15 17:25:00,1.55121,1.5513,1.55117,1.55122,245200000.0
2005-03-15 17:26:00,1.55115,1.55126,1.55097,1.55112,286899999.0
2005-03-15 17:27:00,1.55115,1.55128,1.55107,1.5512,235299997.0
2005-03-15 17:28:00,1.55121,1.55129,1.55109,1.55121,41600000.0
2005-03-15 17:29:00,1.5512,1.55139,1.55109,1.55114,429499998.0
2005-03-15 17:30:00,1.55104,1.55119,1.55094,1.55107,337299999.0
2005-03-15 17:31:00,1.55114,1.55128,1.55103,1.55118,360200000.0
2005-03-15 17:32:00,1.55112,1.55121,1.55095,1.55111,114299999.0
2005-03-15 17:33:00,1.55118,1.55128,1.55109,1.55112,145600001.0
2005-03-15 17:34:00,1.5512,1.55131,1.5511,1.55124,157800002.0
2005-03-15 17:35:00,1.5513,1.55141,1.5512,1.55132,398100004.0
2005-03-15 17:36:00,1.55098,1.55125,1.55098,1.55125,155000000.0
2005-03-15 17:37:00,1.55138,1.55151,1.55124,1.55131,306700005.0
2005-03-15 17:38:00,1.55142,1.55148,1.55127,1.5513,249499998.0
2005-03-15 17:39:00,1.55132,1.5515,1.55132,1.55144,91199998.0
2005-03-15 17:40:00,1.5513,1.55161,1.5513,1.55149,342699997.0
2005-03-15 17:41:00,1.55138,1.55145,1.55125,1.55138,327400002.0
2005-03-15 17:42:00,1.55148,1.55155,1.55131,1.55136,288500003.0
2005-03-15 17:43:00,1.5514,1.55163,1.55119,1.55146,238100003.0
2005-03-15 17:44:00,1.55152,1.55185,1.55152,1.55169,244800005.0
2005-03-15 17:45:00,1.55169,1.55181,1.55156,1.55156,372300000.0
2005-03-15 17:46:00,1.5518,1.55207,1.5518,1.552,172399999.0
2005-03-15 17:47:00,1.55201,1.55219,1.5519,1.5519,219200003.0
2005-03-15 17:48:00,1.55195,1.55206,1.55181,1.55189,251599999.0
2005-03-15 17:49:00,1.55197,1.55213,1.55186,1.55202,500300000.0
2005-03-15 17:50:00,1.55195,1.552,1.55175,1.55191,239700002.0
2005-03-15 17:51:00,1.55202,1.55209,1.55193,1.55197,205900000.0
2005-03-15 17:52:00,1.55195,1.55218,1.55185,1.55185,277100003.0
2005-03-15 17:53:00,1.55204,1.55212,1.55179,1.5518,408000007.0
2005-03-15 17:54:00,1.55193,1.55215,1.55181,1.55191,256400000.0
2005-03-15 17:55:00,1.55193,1.55193,1.55172,1.55179,207800004.0
2005-03-15 17:56:00,1.55187,1.55188,1.55162,1.55162,210500003.0
2005-03-15 17:57:00,1.55188,1.55188,1.55166,1.55174,231500001.0
2005-03-15 17:58:00,1.5515,1.55174,1.5515,1.55171,234100000.0
2005-03-15 17:59:00,1.5517,1.55171,1.5515,1.55161,286299999.0
2005-03-15 18:00:00,1.55154,1.55171,1.55137,1.55155,224800003.0
2005-03-15 18:01:00,1.5502,1.5504,1.55,1.5501,1948199997.0
2005-03-15 18:02:00,1.5503,1.5503,1.5499,1.5502,1948199997.0
2005-03-15 18:03:00,1.5503,1.5503,1.5499,1.55,1948199997.0
2005-03-15 18:04:00,1.5501,1.5501,1.55,1.55,1948199997.0
2005-03-15 18:06:00,1.55126,1.55137,1.55109,1.55119,1948199997.0
2005-03-15 18:07:00,1.55,1.55,1.5499,1.5499,2043599998.0
2005-03-15 18:08:00,1.5497,1.5498,1.5497,1.5498,2043599998.0
2005-03-15 18:09:00,1.55112,1.55142,1.55112,1.55119,2043599998.0
2005-03-15 18:10:00,1.5496,1.5498,1.5496,1.5497,1637500011.0
2005-03-15 18:11:00,1.55138,1.55143,1.55113,1.55122,1637500011.0
2005-03-15 18:12:00,1.55132,1.55145,1.55124,1.55133,1733800000.0
2005-03-15 18:13:00,1.55135,1.55138,1.55105,1.55105,1295800005.0
2005-03-15 18:14:00,1.5497,1.5497,1.5497,1.5497,967200003.0
2005-03-15 18:15:00,1.55125,1.55148,1.55115,1.55148,967200003.0
2005-03-15 18:16:00,1.5496,1.5496,1.5495,1.5495,2048600002.0
2005-03-15 18:17:00,1.55183,1.55183,1.55145,1.55161,2048600002.0
2005-03-15 18:18:00,1.5517,1.5519,1.5516,1.5518,737100008.0
2005-03-15 18:19:00,1.55186,1.55195,1.55154,1.55171,1850099999.0
2005-03-15 18:20:00,1.55203,1.55203,1.55178,1.5518,1875900007.0
2005-03-15 18:21:00,1.5519,1.552,1.55167,1.55178,936400000.0
2005-03-15 18:22:00,1.55174,1.55188,1.55169,1.55182,721700003.0
2005-03-15 18:23:00,1.5495,1.5496,1.5495,1.5495,1117300002.0
2005-03-15 18:24:00,1.5496,1.5497,1.5496,1.5497,1117300002.0
2005-03-15 18:25:00,1.5496,1.5498,1.5496,1.5497,1117300002.0
2005-03-15 18:26:00,1.5499,1.5499,1.5498,1.5498,1117300002.0
2005-03-15 18:27:00,1.55174,1.55174,1.55125,1.55165,1117300002.0
2005-03-15 18:28:00,1.55157,1.55164,1.5514,1.5515,1867899990.0
2005-03-15 18:29:00,1.55138,1.55153,1.55127,1.5514,1773500013.0
2005-03-15 18:30:00,1.55124,1.55147,1.55121,1.55147,780900004.0
2005-03-15 18:31:00,1.55152,1.55172,1.55143,1.55164,1174000006.0
2005-03-15 18:32:00,1.55172,1.55172,1.55138,1.5514,1308900000.0
2005-03-15 18:33:00,1.5498,1.5498,1.5496,1.5497,1133300006.0
2005-03-15 18:36:00,1.55157,1.55169,1.55146,1.55154,1133300006.0
2005-03-15 18:37:00,1.55156,1.5517,1.55136,1.55136,1809399990.0
2005-03-15 18:38:00,1.55141,1.55159,1.55122,1.5515,1347599998.0
2005-03-15 18:39:00,1.55147,1.55169,1.55133,1.5514,1429700006.0
2005-03-15 18:40:00,1.5497,1.5498,1.5497,1.5497,1130699997.0
2005-03-15 18:41:00,1.55084,1.55108,1.55081,1.55093,1130699997.0
2005-03-15 18:42:00,1.5509,1.55109,1.55059,1.55088,1477900001.0
2005-03-15 18:43:00,1.55106,1.55108,1.55081,1.55086,336600002.0
2005-03-15 18:44:00,1.55091,1.55104,1.55072,1.55074,818000001.0
2005-03-15 18:45:00,1.55087,1.55097,1.55074,1.55079,686999997.0
2005-03-15 18:46:00,1.55081,1.55098,1.55068,1.55083,287900001.0
2005-03-15 18:47:00,1.55082,1.55087,1.5507,1.55074,199700001.0
2005-03-15 18:48:00,1.55081,1.55089,1.55069,1.55078,1469400008.0
2005-03-15 18:49:00,1.5508,1.55085,1.55066,1.55077,337199998.0
2005-03-15 18:50:00,1.5508,1.5508,1.55059,1.55062,607900005.0
2005-03-15 18:51:00,1.55063,1.55086,1.55046,1.55057,1472900001.0
2005-03-15 18:52:00,1.55064,1.55076,1.55051,1.55058,1350699992.0
2005-03-15 18:53:00,1.55058,1.5507,1.55042,1.55065,1158999999.0
2005-03-15 18:54:00,1.55068,1.55075,1.55054,1.55064,865300004.0
2005-03-15 18:55:00,1.55069,1.55081,1.55049,1.5506,1829399997.0
2005-03-15 18:56:00,1.55066,1.55073,1.55049,1.55058,949399995.0
2005-03-15 18:57:00,1.55055,1.55067,1.55041,1.55057,573300000.0
2005-03-15 18:58:00,1.55056,1.55063,1.55024,1.55042,1101500005.0
2005-03-15 18:59:00,1.55032,1.55032,1.54978,1.54984,1685300010.0
2005-03-15 19:00:00,1.54991,1.55011,1.54991,1.54991,601600006.0
2005-03-15 19:01:00,1.55017,1.55019,1.54988,1.55,510300006.0
2005-03-15 19:02:00,1.5502,1.5502,1.54991,1.54995,897000005.0
2005-03-15 19:03:00,1.54989,1.55004,1.54976,1.54983,369800000.0
2005-03-15 19:04:00,1.54995,1.54997,1.54979,1.54985,343800000.0
2005-03-15 19:05:00,1.54995,1.55003,1.54976,1.5499,680199994.0
2005-03-15 19:06:00,1.54988,1.55002,1.54977,1.54988,1969699998.0
2005-03-15 19:07:00,1.54985,1.54992,1.54965,1.54965,990300004.0
2005-03-15 19:08:00,1.54973,1.54988,1.54951,1.54967,1414299988.0
2005-03-15 19:09:00,1.54975,1.54983,1.5495,1.54951,1500800016.0
2005-03-15 19:10:00,1.54946,1.54982,1.54946,1.54969,1015000010.0
2005-03-15 19:11:00,1.54972,1.54978,1.54948,1.5495,1597700003.0
2005-03-15 19:12:00,1.54959,1.54974,1.54941,1.54947,696699999.0
2005-03-15 19:13:00,1.54958,1.54958,1.54936,1.54952,626200000.0
2005-03-15 19:14:00,1.54944,1.54969,1.54944,1.54958,240999997.0
2005-03-15 19:15:00,1.54962,1.54962,1.54933,1.54935,1241299993.0
2005-03-15 19:16:00,1.54951,1.54951,1.54918,1.54918,491499994.0
2005-03-15 19:17:00,1.54934,1.54953,1.54915,1.54927,883000001.0
2005-03-15 19:18:00,1.54934,1.54944,1.54919,1.54936,559200004.0
2005-03-15 19:19:00,1.5493,1.54949,1.5492,1.54944,1053000007.0
2005-03-15 19:20:00,1.54942,1.54942,1.54912,1.5492,850100003.0
2005-03-15 19:21:00,1.54929,1.54948,1.54929,1.54947,968299997.0
2005-03-15 19:22:00,1.5494,1.54952,1.54928,1.5494,279799996.0
2005-03-15 19:23:00,1.54938,1.54962,1.54919,1.54929,654700001.0
2005-03-15 19:24:00,1.5493,1.54958,1.54922,1.54946,536000002.0
2005-03-15 19:25:00,1.54946,1.54968,1.54945,1.54958,916300010.0
2005-03-15 19:26:00,1.54959,1.54979,1.5495,1.54962,944600004.0
2005-03-15 19:27:00,1.54967,1.54967,1.5494,1.54941,1294100002.0
2005-03-15 19:28:00,1.54948,1.54959,1.54937,1.54937,432699999.0
2005-03-15 19:29:00,1.54958,1.54971,1.54938,1.54938,679100001.0
2005-03-15 19:31:00,1.54974,1.5498,1.54951,1.54951,1336199994.0
2005-03-15 19:32:00,1.54958,1.54975,1.54957,1.54968,666399998.0
2005-03-15 19:33:00,1.54953,1.54971,1.54947,1.54958,815099999.0
2005-03-15 19:34:00,1.5496,1.54968,1.54942,1.5495,1796200007.0
2005-03-15 19:35:00,1.54959,1.5496,1.54937,1.54953,933800008.0
2005-03-15 19:36:00,1.5497,1.5497,1.54923,1.54923,854700006.0
2005-03-15 19:37:00,1.54945,1.54954,1.54936,1.54946,371500003.0
2005-03-15 19:38:00,1.54951,1.54962,1.54943,1.54943,765300004.0
2005-03-15 19:39:00,1.54957,1.54961,1.54928,1.54943,1103699999.0
2005-03-15 19:40:00,1.54959,1.54973,1.54948,1.54961,534600006.0
2005-03-15 19:41:00,1.5496,1.54967,1.54946,1.54946,331599998.0
2005-03-15 19:42:00,1.54959,1.5497,1.54941,1.54953,887600006.0
2005-03-15 19:43:00,1.5496,1.54966,1.54945,1.5495,424200009.0
2005-03-15 19:44:00,1.54958,1.54972,1.54948,1.54951,1011200006.0
2005-03-15 19:45:00,1.54957,1.54996,1.54954,1.54996,355199999.0
2005-03-15 19:46:00,1.54999,1.55016,1.54996,1.5501,789800008.0
2005-03-15 19:47:00,1.54988,1.55012,1.54988,1.5501,191600005.0
2005-03-15 19:48:00,1.5501,1.55032,1.5501,1.55025,564900001.0
2005-03-15 19:49:00,1.55009,1.55019,1.54987,1.54989,1083600014.0
2005-03-15 19:50:00,1.54992,1.55031,1.54979,1.55016,202699999.0
2005-03-15 19:51:00,1.5503,1.5504,1.55019,1.55027,542300003.0
2005-03-15 19:52:00,1.55033,1.55033,1.55014,1.55022,380300005.0
2005-03-15 19:53:00,1.55035,1.55048,1.55016,1.55019,486900001.0
2005-03-15 19:54:00,1.5503,1.5504,1.5502,1.55021,418300000.0
2005-03-15 19:55:00,1.55031,1.55031,1.55006,1.55006,442700003.0
2005-03-15 19:56:00,1.55018,1.55034,1.55005,1.55022,1469900001.0
2005-03-15 19:57:00,1.5502,1.55023,1.54994,1.54994,1317600011.0
2005-03-15 19:58:00,1.55002,1.55032,1.54997,1.55008,1554200000.0
2005-03-15 19:59:00,1.55012,1.55028,1.55003,1.55003,1155599997.0
2005-03-15 20:00:00,1.55032,1.55032,1.55004,1.55004,650999998.0
2005-03-15 20:01:00,1.55019,1.55032,1.55,1.55011,611400000.0
2005-03-15 20:02:00,1.55034,1.55034,1.55013,1.55022,425800000.0
2005-03-15 20:03:00,1.55032,1.55035,1.55018,1.55018,253400004.0
2005-03-15 20:04:00,1.55026,1.55036,1.55014,1.55033,267400007.0
2005-03-15 20:05:00,1.55034,1.55044,1.55024,1.55042,494700003.0
2005-03-15 20:06:00,1.5504,1.55051,1.55039,1.55045,445000005.0
2005-03-15 20:07:00,1.55034,1.55069,1.55034,1.55044,285399998.0
2005-03-15 20:08:00,1.55079,1.55079,1.55027,1.55027,1476099999.0
2005-03-15 20:09:00,1.5505,1.55064,1.55032,1.55049,292199998.0
2005-03-15 20:10:00,1.5505,1.55063,1.55048,1.55058,306299999.0
2005-03-15 20:11:00,1.55066,1.55074,1.55043,1.55068,865300001.0
2005-03-15 20:12:00,1.55053,1.55071,1.55053,1.55069,304500000.0
2005-03-15 20:13:00,1.55078,1.5509,1.55058,1.5507,1579399999.0
2005-03-15 20:14:00,1.55081,1.55089,1.5507,1.55077,536700004.0
2005-03-15 20:15:00,1.55071,1.55084,1.55043,1.55049,1070300002.0
2005-03-15 20:16:00,1.55049,1.55074,1.55048,1.5507,1805599996.0
2005-03-15 20:17:00,1.55077,1.5508,1.55048,1.55065,299900000.0
2005-03-15 20:18:00,1.55063,1.55073,1.55035,1.55035,373899997.0
2005-03-15 20:19:00,1.5504,1.5506,1.5504,1.5506,611500001.0
2005-03-15 20:20:00,1.5505,1.5505,1.5505,1.5505,611500001.0
2005-03-15 20:21:00,1.55044,1.55062,1.55044,1.55057,611500001.0
2005-03-15 20:22:00,1.55052,1.55072,1.55052,1.55057,533800003.0
2005-03-15 20:23:00,1.55048,1.55066,1.55036,1.5506,1249300008.0
2005-03-15 20:24:00,1.55052,1.55062,1.55034,1.5505,451900000.0
2005-03-15 20:25:00,1.55049,1.55065,1.55038,1.55054,915800009.0
2005-03-15 20:26:00,1.55055,1.55055,1.55044,1.55044,396299993.0
2005-03-15 20:27:00,1.55055,1.55055,1.55038,1.55049,495999998.0
2005-03-15 20:28:00,1.5505,1.5506,1.5504,1.5506,1807499992.0
2005-03-15 20:29:00,1.55051,1.55057,1.55025,1.55043,1807499992.0
2005-03-15 20:30:00,1.5506,1.5507,1.5506,1.5506,1987000004.0
2005-03-15 20:31:00,1.55038,1.55051,1.55026,1.55038,1987000004.0
2005-03-15 20:32:00,1.5506,1.5506,1.5505,1.5505,516900003.0
2005-03-15 20:33:00,1.5505,1.55055,1.55026,1.55026,516900003.0
2005-03-15 20:34:00,1.55014,1.55039,1.55009,1.55033,310400004.0
2005-03-15 20:35:00,1.5503,1.5505,1.55029,1.5505,490700002.0
2005-03-15 20:36:00,1.5503,1.55055,1.55022,1.55053,569299998.0
2005-03-15 20:37:00,1.55064,1.55073,1.55035,1.55048,902399996.0
2005-03-15 20:38:00,1.55055,1.55077,1.55037,1.55063,2015200007.0
2005-03-15 20:39:00,1.55045,1.55076,1.5504,1.55076,1118900004.0
2005-03-15 20:40:00,1.55077,1.55087,1.55052,1.55052,1574800004.0
2005-03-15 20:41:00,1.55066,1.55066,1.55028,1.55028,416099993.0
2005-03-15 20:42:00,1.55042,1.55066,1.55041,1.5506,255799999.0
2005-03-15 20:43:00,1.55058,1.55077,1.5505,1.55065,726400000.0
2005-03-15 20:44:00,1.55063,1.55069,1.5504,1.55047,1404800001.0
2005-03-15 20:45:00,1.55039,1.55068,1.55034,1.55045,991600006.0
2005-03-15 20:46:00,1.55075,1.55075,1.55044,1.5506,270500002.0
2005-03-15 20:47:00,1.55052,1.55066,1.55027,1.55045,761100005.0
2005-03-15 20:48:00,1.55054,1.55066,1.5504,1.55048,1593500003.0
2005-03-15 20:49:00,1.55033,1.55066,1.55008,1.5506,861900008.0
2005-03-15 20:50:00,1.55055,1.55062,1.55038,1.55055,1795599994.0
2005-03-15 20:51:00,1.55052,1.55065,1.55044,1.5506,436800007.0
2005-03-15 20:52:00,1.55064,1.55072,1.55048,1.55052,1547200009.0
2005-03-15 20:53:00,1.55052,1.55069,1.55044,1.5505,1624499998.0
2005-03-15 20:54:00,1.55047,1.55072,1.55047,1.55067,808700003.0
2005-03-15 20:55:00,1.55057,1.55068,1.55044,1.55054,435899998.0
2005-03-15 20:56:00,1.5504,1.5504,1.5503,1.5503,1517800008.0
2005-03-15 20:58:00,1.5503,1.5504,1.5503,1.5503,1517800008.0
2005-03-15 20:59:00,1.5504,1.5504,1.5503,1.5504,1517800008.0
2005-03-15 21:00:00,1.5505,1.5505,1.5504,1.5504,1517800008.0
2005-03-15 21:01:00,1.5503,1.5503,1.5503,1.5503,1517800008.0
2005-03-15 21:02:00,1.55056,1.55059,1.55035,1.55036,1517800008.0
2005-03-15 21:03:00,1.55045,1.55061,1.55033,1.55042,1395199995.0
2005-03-15 21:04:00,1.5506,1.5506,1.5504,1.5504,183700003.0
2005-03-15 21:05:00,1.55052,1.55069,1.55047,1.55068,794900004.0
2005-03-15 21:06:00,1.55063,1.55063,1.55043,1.5505,545699994.0
2005-03-15 21:07:00,1.55043,1.55061,1.55041,1.55058,379600000.0
2005-03-15 21:08:00,1.55064,1.55081,1.55054,1.55054,170800000.0
2005-03-15 21:09:00,1.55056,1.55083,1.55034,1.55045,513300000.0
2005-03-15 21:10:00,1.55076,1.55089,1.55049,1.5505,886400001.0
2005-03-15 21:11:00,1.55075,1.55083,1.55054,1.55062,606299998.0
2005-03-15 21:12:00,1.55063,1.55063,1.55039,1.55044,297099998.0
2005-03-15 21:13:00,1.55059,1.55062,1.55045,1.55053,897300007.0
2005-03-15 21:14:00,1.55039,1.55051,1.55029,1.55039,692600002.0
2005-03-15 21:15:00,1.55035,1.55046,1.5502,1.55035,828400005.0
2005-03-15 21:16:00,1.55019,1.55038,1.55004,1.55022,465399997.0
2005-03-15 21:17:00,1.55032,1.55045,1.55025,1.55037,1574299995.0
2005-03-15 21:18:00,1.55043,1.55043,1.54998,1.55013,936199999.0
2005-03-15 21:19:00,1.55023,1.55036,1.55003,1.55025,698900004.0
2005-03-15 21:20:00,1.5502,1.5503,1.5501,1.5502,1644700002.0
2005-03-15 21:21:00,1.5501,1.5503,1.5501,1.5503,1644700002.0
2005-03-15 21:22:00,1.55009,1.55033,1.54989,1.55023,1644700002.0
2005-03-15 21:23:00,1.5502,1.55031,1.54996,1.55021,1402000012.0
2005-03-15 21:24:00,1.55019,1.5503,1.55011,1.5503,634700005.0
2005-03-15 21:25:00,1.55009,1.55048,1.54987,1.55018,1414300001.0
2005-03-15 21:26:00,1.55029,1.55036,1.55017,1.55021,593800006.0
2005-03-15 21:27:00,1.55033,1.55033,1.55014,1.5502,525400000.0
2005-03-15 21:28:00,1.55026,1.55046,1.55017,1.55028,852800001.0
2005-03-15 21:29:00,1.55042,1.55057,1.55026,1.55032,485999994.0
2005-03-15 21:30:00,1.55032,1.55043,1.55022,1.55027,462800001.0
2005-03-15 21:31:00,1.55045,1.55045,1.55027,1.5503,627400001.0
2005-03-15 21:32:00,1.55048,1.5505,1.55024,1.55024,2013800006.0
2005-03-15 21:33:00,1.55038,1.55052,1.5503,1.55047,304100001.0
2005-03-15 21:34:00,1.55039,1.5504,1.5502,1.55026,1546000002.0
2005-03-15 21:35:00,1.5503,1.55045,1.55028,1.5504,836699995.0
2005-03-15 21:36:00,1.55037,1.55052,1.55031,1.55042,156500000.0
2005-03-15 21:37:00,1.55029,1.55044,1.5502,1.55032,411199995.0
2005-03-15 21:38:00,1.55015,1.55043,1.55015,1.55038,481199997.0
2005-03-15 21:39:00,1.55048,1.55048,1.55017,1.55033,294700002.0
2005-03-15 21:40:00,1.55038,1.5504,1.55013,1.55014,658300003.0
2005-03-15 21:41:00,1.55016,1.55039,1.55009,1.55029,658699999.0
2005-03-15 21:42:00,1.55027,1.55027,1.55001,1.55001,591800005.0
2005-03-15 21:43:00,1.55022,1.55037,1.54982,1.55025,1119999997.0
2005-03-15 21:44:00,1.55025,1.55031,1.55005,1.55005,1210700009.0
2005-03-15 21:45:00,1.55023,1.55029,1.54998,1.55009,705300002.0
2005-03-15 21:46:00,1.55006,1.55031,1.55002,1.55011,1226299997.0
2005-03-15 21:47:00,1.55017,1.5503,1.55008,1.55028,1297999999.0
2005-03-15 21:48:00,1.55025,1.55029,1.55004,1.55021,433000003.0
2005-03-15 21:49:00,1.55024,1.55031,1.54999,1.5501,1173800000.0
2005-03-15 21:50:00,1.55013,1.55029,1.55007,1.55015,493600003.0
2005-03-15 21:51:00,1.55018,1.55031,1.55001,1.55013,535100002.0
2005-03-15 21:52:00,1.55032,1.55032,1.55,1.55001,1727900007.0
2005-03-15 21:53:00,1.55015,1.55028,1.55015,1.55025,500800006.0
2005-03-15 21:54:00,1.5503,1.5503,1.55011,1.55011,272400000.0
2005-03-15 21:55:00,1.55025,1.55025,1.54995,1.55,512300005.0
2005-03-15 21:56:00,1.55016,1.55025,1.55003,1.55017,564699999.0
2005-03-15 21:57:00,1.55008,1.55015,1.54996,1.55008,648800002.0
2005-03-15 21:58:00,1.55011,1.55022,1.55004,1.55017,664100002.0
2005-03-15 21:59:00,1.55011,1.55018,1.55,1.55017,953400000.0
2005-03-15 22:00:00,1.55011,1.55031,1.55007,1.55015,632899997.0
2005-03-15 22:01:00,1.5502,1.55024,1.55016,1.55017,219800003.0
2005-03-15 22:02:00,1.55005,1.55019,1.54978,1.54998,1336800016.0
2005-03-15 22:03:00,1.54993,1.55014,1.54981,1.55014,351200001.0
2005-03-15 22:04:00,1.55012,1.55025,1.55006,1.55024,695899995.0
2005-03-15 22:05:00,1.5502,1.55026,1.55006,1.55015,472100002.0
2005-03-15 22:06:00,1.55001,1.55013,1.54989,1.55006,572100002.0
2005-03-15 22:07:00,1.55008,1.55008,1.54985,1.54985,47200000.0
2005-03-15 22:08:00,1.5499,1.55023,1.5499,1.55008,436899998.0
2005-03-15 22:09:00,1.55002,1.55009,1.54986,1.54992,556300003.0
2005-03-15 22:10:00,1.55008,1.55015,1.54995,1.55008,368900005.0
2005-03-15 22:11:00,1.55015,1.55015,1.55,1.55,295600001.0
2005-03-15 22:12:00,1.55009,1.55015,1.54999,1.5501,656400002.0
2005-03-15 22:13:00,1.54995,1.55022,1.54994,1.54997,309100002.0
2005-03-15 22:14:00,1.55,1.55015,1.54991,1.5501,284999998.0
2005-03-15 22:15:00,1.55005,1.55014,1.54992,1.54992,868800009.0
2005-03-15 22:16:00,1.54995,1.54995,1.5498,1.5498,329000003.0
2005-03-15 22:17:00,1.54997,1.55003,1.54996,1.54999,240600003.0
2005-03-15 22:18:00,1.5499,1.5499,1.54967,1.54967,234099999.0
2005-03-15 22:19:00,1.54972,1.54989,1.54962,1.54988,334100000.0
2005-03-15 22:20:00,1.54975,1.54992,1.5497,1.54976,233299998.0
2005-03-15 22:21:00,1.54987,1.55008,1.54987,1.55001,306900002.0
2005-03-15 22:22:00,1.55002,1.55018,1.54991,1.54995,984800000.0
2005-03-15 22:23:00,1.5501,1.55014,1.54983,1.54983,275699999.0
2005-03-15 22:24:00,1.54978,1.54996,1.54974,1.54991,330799999.0
2005-03-15 22:25:00,1.54987,1.55002,1.54972,1.54998,625800004.0
2005-03-15 22:26:00,1.54978,1.55003,1.54974,1.54988,843299992.0
2005-03-15 22:27:00,1.54991,1.55008,1.54971,1.54971,277000003.0
2005-03-15 22:28:00,1.54986,1.5501,1.54986,1.55003,875799998.0
2005-03-15 22:29:00,1.55003,1.55011,1.54983,1.54996,818500002.0
2005-03-15 22:30:00,1.5499,1.55015,1.54988,1.5501,934300004.0
2005-03-15 22:31:00,1.54981,1.55,1.54964,1.54993,158700000.0
2005-03-15 22:32:00,1.54982,1.54999,1.54976,1.54989,353600002.0
2005-03-15 22:33:00,1.54979,1.5501,1.54974,1.5501,179099998.0
2005-03-15 22:34:00,1.55005,1.55012,1.54984,1.54992,379900002.0
2005-03-15 22:35:00,1.55,1.55008,1.54995,1.54995,210600002.0
2005-03-15 22:36:00,1.5499,1.55009,1.54982,1.55007,817899999.0
2005-03-15 22:37:00,1.55006,1.55009,1.54986,1.54991,415699999.0
2005-03-15 22:38:00,1.54997,1.55003,1.54979,1.54983,351100005.0
2005-03-15 22:39:00,1.54994,1.55005,1.54967,1.54982,742700000.0
2005-03-15 22:40:00,1.55007,1.55007,1.54972,1.55001,705800001.0
2005-03-15 22:41:00,1.54981,1.55012,1.54981,1.55,596200005.0
2005-03-15 22:42:00,1.54983,1.55013,1.54983,1.54993,731999999.0
2005-03-15 22:43:00,1.54985,1.55007,1.54969,1.54998,1282699991.0
2005-03-15 22:44:00,1.54985,1.55001,1.54975,1.54993,393800002.0
2005-03-15 22:45:00,1.54997,1.54997,1.54963,1.54963,152700000.0
2005-03-15 22:46:00,1.54992,1.54992,1.54962,1.54962,158800003.0
2005-03-15 22:47:00,1.54994,1.54994,1.54972,1.54992,278900000.0
2005-03-15 22:48:00,1.54974,1.54994,1.54967,1.54973,277900000.0
2005-03-15 22:49:00,1.54992,1.55006,1.54982,1.54982,818000007.0
2005-03-15 22:50:00,1.5499,1.55003,1.5498,1.54998,247600002.0
2005-03-15 22:51:00,1.54976,1.54995,1.54972,1.54995,419199997.0
2005-03-15 22:52:00,1.54974,1.54992,1.54955,1.54986,413699995.0
2005-03-15 22:53:00,1.55,1.55,1.54982,1.54989,124300001.0
2005-03-15 22:54:00,1.54968,1.55,1.54953,1.54968,322300002.0
2005-03-15 22:55:00,1.55,1.55003,1.54976,1.54976,280400004.0
2005-03-15 22:56:00,1.55002,1.55017,1.54993,1.55017,119400001.0
2005-03-15 22:57:00,1.54999,1.5502,1.54977,1.54988,422200002.0
2005-03-15 22:58:00,1.54998,1.55007,1.54981,1.54986,208499998.0
2005-03-15 22:59:00,1.54998,1.54998,1.54955,1.54955,550200000.0
2005-03-15 23:00:00,1.54975,1.54983,1.54943,1.5495,69400000.0
2005-03-15 23:01:00,1.55005,1.55005,1.5498,1.5498,470900002.0
2005-03-15 23:02:00,1.55,1.55005,1.54991,1.54998,175299998.0
2005-03-15 23:03:00,1.5501,1.55025,1.55006,1.55009,339499997.0
2005-03-15 23:04:00,1.54999,1.55018,1.54985,1.55007,223100002.0
2005-03-15 23:05:00,1.54993,1.55007,1.54984,1.54997,156599998.0
2005-03-15 23:06:00,1.54999,1.55013,1.54985,1.54992,390299999.0
2005-03-15 23:07:00,1.54996,1.55014,1.54987,1.55009,443500002.0
2005-03-15 23:08:00,1.54989,1.55008,1.54989,1.55008,102200000.0
2005-03-15 23:09:00,1.54995,1.55009,1.54988,1.54988,163400001.0
2005-03-15 23:10:00,1.54995,1.55011,1.54989,1.54998,296100005.0
2005-03-15 23:11:00,1.55008,1.55008,1.54984,1.54995,230399997.0
2005-03-15 23:12:00,1.54994,1.5501,1.54985,1.54992,215899996.0
2005-03-15 23:13:00,1.54994,1.5501,1.54984,1.54993,237500001.0
2005-03-15 23:14:00,1.55011,1.55011,1.54994,1.55,30500000.0
2005-03-15 23:15:00,1.54999,1.55008,1.54985,1.55,309399998.0
2005-03-15 23:16:00,1.54983,1.55012,1.54965,1.55012,298099996.0
2005-03-15 23:17:00,1.55007,1.55018,1.54998,1.55012,307399999.0
2005-03-15 23:18:00,1.5501,1.55018,1.54996,1.5501,396300000.0
2005-03-15 23:19:00,1.55013,1.55023,1.55005,1.55014,197400002.0
2005-03-15 23:20:00,1.55037,1.55037,1.54994,1.54994,123399998.0
2005-03-15 23:21:00,1.54989,1.55015,1.54983,1.55002,199700002.0
2005-03-15 23:22:00,1.55002,1.55024,1.54993,1.55024,321800002.0
2005-03-15 23:23:00,1.55012,1.55025,1.55012,1.55025,61599999.0
2005-03-15 23:24:00,1.55005,1.55025,1.55002,1.55004,257299998.0
2005-03-15 23:25:00,1.55015,1.55031,1.55007,1.55007,327800002.0
2005-03-15 23:26:00,1.55019,1.55027,1.55016,1.55018,177400001.0
2005-03-15 23:27:00,1.55025,1.55035,1.55011,1.55026,361400000.0
2005-03-15 23:28:00,1.55019,1.55024,1.55007,1.55009,318000001.0
2005-03-15 23:29:00,1.55004,1.55027,1.55004,1.55027,181199998.0
2005-03-15 23:30:00,1.55023,1.55031,1.55,1.55014,241800000.0
2005-03-15 23:31:00,1.55018,1.55031,1.55011,1.55019,278000001.0
2005-03-15 23:32:00,1.54995,1.5502,1.54988,1.54993,337000000.0
2005-03-15 23:33:00,1.55011,1.55025,1.55001,1.55012,121300001.0
2005-03-15 23:34:00,1.55031,1.55031,1.55004,1.55004,296300003.0
2005-03-15 23:35:00,1.55006,1.55016,1.55004,1.55014,89999999.0
2005-03-15 23:36:00,1.55006,1.55022,1.55001,1.55018,376099996.0
2005-03-15 23:37:00,1.55003,1.55022,1.55002,1.5501,387800003.0
2005-03-15 23:38:00,1.55014,1.55014,1.54984,1.54999,311600001.0
2005-03-15 23:39:00,1.55012,1.55012,1.54991,1.55001,275900000.0
2005-03-15 23:40:00,1.55013,1.55013,1.54988,1.54992,192400001.0
2005-03-15 23:41:00,1.55011,1.55024,1.55004,1.55006,356100000.0
2005-03-15 23:42:00,1.55017,1.55019,1.5499,1.5499,290199999.0
2005-03-15 23:43:00,1.55009,1.55017,1.55006,1.55017,37699999.0
2005-03-15 23:44:00,1.55015,1.55025,1.55,1.55014,265099997.0
2005-03-15 23:45:00,1.55015,1.55034,1.55006,1.55022,177400001.0
2005-03-15 23:46:00,1.55037,1.55037,1.55005,1.55025,432800002.0
2005-03-15 23:47:00,1.55014,1.55026,1.55014,1.55026,135199999.0
2005-03-15 23:48:00,1.55018,1.5504,1.55012,1.55023,369599996.0
2005-03-15 23:49:00,1.55043,1.55049,1.55014,1.55022,191199998.0
2005-03-15 23:50:00,1.55019,1.55046,1.55019,1.55046,195999999.0
2005-03-15 23:51:00,1.55043,1.55052,1.55034,1.55034,258899998.0
2005-03-15 23:52:00,1.55038,1.55044,1.5501,1.55031,287700002.0
2005-03-15 23:53:00,1.55038,1.55047,1.5502,1.55024,125699998.0
2005-03-15 23:54:00,1.55026,1.55033,1.54997,1.55014,343499999.0
2005-03-15 23:55:00,1.55023,1.55034,1.55017,1.55031,139000003.0
2005-03-15 23:56:00,1.55016,1.55042,1.55013,1.55014,213100004.0
2005-03-15 23:57:00,1.55032,1.55042,1.55004,1.55017,208499999.0
2005-03-15 23:58:00,1.5502,1.55028,1.55006,1.55028,186900002.0
2005-03-15 23:59:00,1.55022,1.55026,1.55001,1.55008,351400000.0
2005-03-16 00:00:00,1.5502,1.55025,1.5502,1.55025,48400001.0
2005-03-16 00:01:00,1.55047,1.55065,1.55039,1.55065,160400002.0
2005-03-16 00:02:00,1.55048,1.55068,1.55033,1.55061,269200004.0
2005-03-16 00:03:00,1.55036,1.55066,1.55024,1.55056,273800005.0
2005-03-16 00:04:00,1.55023,1.55052,1.5502,1.55051,274100005.0
2005-03-16 00:05:00,1.55062,1.55062,1.5503,1.55038,330300003.0
2005-03-16 00:06:00,1.55065,1.55078,1.55044,1.55061,394100006.0
2005-03-16 00:07:00,1.55045,1.55076,1.55041,1.55046,387800000.0
2005-03-16 00:08:00,1.55057,1.5507,1.55039,1.5507,179300000.0
2005-03-16 00:09:00,1.55061,1.55062,1.55035,1.55042,425800004.0
2005-03-16 00:10:00,1.55063,1.55067,1.55043,1.55043,500000006.0
2005-03-16 00:11:00,1.55036,1.5506,1.55027,1.55051,289600000.0
2005-03-16 00:12:00,1.55028,1.55069,1.55024,1.55053,371400001.0
2005-03-16 00:13:00,1.55057,1.55067,1.55038,1.55057,391600001.0
2005-03-16 00:14:00,1.55018,1.55046,1.55,1.5503,386399999.0
2005-03-16 00:15:00,1.55036,1.55052,1.55027,1.55039,434599995.0
2005-03-16 00:16:00,1.55006,1.55016,1.55004,1.55014,77100000.0
2005-03-16 00:17:00,1.55022,1.55052,1.55022,1.55049,275500005.0
2005-03-16 00:18:00,1.55002,1.5503,1.55002,1.55022,395399996.0
2005-03-16 00:19:00,1.55021,1.5503,1.55013,1.55013,149500001.0
2005-03-16 00:20:00,1.55035,1.5504,1.55008,1.55026,382200000.0
2005-03-16 00:21:00,1.55037,1.5504,1.55013,1.55013,234299997.0
2005-03-16 00:22:00,1.55026,1.55037,1.55013,1.55025,130799999.0
2005-03-16 00:23:00,1.55034,1.55045,1.55032,1.55045,86100001.0
2005-03-16 00:24:00,1.55062,1.55064,1.55011,1.55011,183399999.0
2005-03-16 00:25:00,1.55059,1.55077,1.55051,1.55051,416799996.0
2005-03-16 00:26:00,1.55055,1.55086,1.55055,1.55068,177300001.0
2005-03-16 00:27:00,1.55084,1.55103,1.55069,1.55097,175499998.0
2005-03-16 00:28:00,1.55095,1.55107,1.55082,1.55089,266599999.0
2005-03-16 00:29:00,1.5511,1.5511,1.551,1.551,134200004.0
2005-03-16 00:30:00,1.55095,1.55107,1.55072,1.55081,310499995.0
2005-03-16 00:31:00,1.5508,1.55109,1.55072,1.55097,295100007.0
2005-03-16 00:32:00,1.55087,1.55112,1.55077,1.55099,269899998.0
2005-03-16 00:33:00,1.55097,1.55111,1.55086,1.55095,358899999.0
2005-03-16 00:34:00,1.55089,1.55108,1.55085,1.551,404899999.0
2005-03-16 00:35:00,1.55115,1.55115,1.55089,1.55115,133300002.0
2005-03-16 00:36:00,1.5512,1.55125,1.5512,1.55125,86199999.0
2005-03-16 00:37:00,1.55088,1.551,1.55082,1.551,199500000.0
2005-03-16 00:38:00,1.55116,1.55123,1.55116,1.55123,8800000.0
2005-03-16 00:39:00,1.5512,1.5512,1.5511,1.5511,72700001.0
2005-03-16 00:40:00,1.55082,1.55089,1.55073,1.55073,135200000.0
2005-03-16 00:41:00,1.55106,1.55109,1.55098,1.55098,64000000.0
2005-03-16 00:42:00,1.5512,1.55125,1.55105,1.55105,369499995.0
2005-03-16 00:43:00,1.55082,1.55108,1.55079,1.55086,284199997.0
2005-03-16 00:44:00,1.55109,1.55127,1.55108,1.5511,209399997.0
2005-03-16 00:45:00,1.55105,1.55117,1.55095,1.55107,130000002.0
2005-03-16 00:46:00,1.55092,1.55115,1.55092,1.5511,186600001.0
2005-03-16 00:47:00,1.55105,1.55105,1.55072,1.551,226000001.0
2005-03-16 00:48:00,1.55089,1.551,1.55064,1.55084,417199998.0
2005-03-16 00:49:00,1.55065,1.55075,1.55048,1.55057,400400001.0
2005-03-16 00:50:00,1.55058,1.55091,1.55054,1.55081,267100001.0
2005-03-16 00:51:00,1.55087,1.55091,1.55068,1.55073,218200001.0
2005-03-16 00:52:00,1.55073,1.55095,1.55064,1.55095,184399999.0
2005-03-16 00:53:00,1.55089,1.55092,1.55061,1.55092,365900002.0
2005-03-16 00:54:00,1.55053,1.5507,1.55038,1.55055,462000001.0
2005-03-16 00:55:00,1.5509,1.55097,1.55071,1.5508,403599997.0
2005-03-16 00:56:00,1.55078,1.55082,1.55046,1.55082,183900000.0
2005-03-16 00:57:00,1.55066,1.55097,1.55066,1.55088,451900004.0
2005-03-16 00:58:00,1.55081,1.55088,1.55055,1.55079,332099999.0
2005-03-16 00:59:00,1.55065,1.55092,1.55065,1.55092,75100001.0
2005-03-16 01:00:00,1.55082,1.55088,1.55057,1.55063,382400003.0
2005-03-16 01:01:00,1.55076,1.55095,1.55072,1.5508,237800002.0
2005-03-16 01:02:00,1.55074,1.55085,1.55065,1.55068,150399998.0
2005-03-16 01:03:00,1.5505,1.55084,1.5505,1.55084,140600000.0
2005-03-16 01:04:00,1.55088,1.55095,1.55058,1.5507,467300001.0
2005-03-16 01:05:00,1.55042,1.5508,1.55039,1.5506,303100002.0
2005-03-16 01:06:00,1.55066,1.55078,1.55031,1.55042,256500000.0
2005-03-16 01:07:00,1.55052,1.55063,1.55041,1.55057,207900001.0
2005-03-16 01:08:00,1.55053,1.55089,1.55053,1.55089,180700001.0
2005-03-16 01:09:00,1.55063,1.55084,1.55056,1.55079,289800003.0
2005-03-16 01:10:00,1.55088,1.55095,1.55079,1.5509,292300001.0
2005-03-16 01:11:00,1.5507,1.55074,1.5505,1.55065,347900002.0
2005-03-16 01:12:00,1.55075,1.55095,1.55073,1.55085,270299998.0
2005-03-16 01:13:00,1.5508,1.55092,1.55063,1.5508,172600002.0
2005-03-16 01:14:00,1.55064,1.55085,1.5504,1.55085,373099998.0
2005-03-16 01:15:00,1.5508,1.5508,1.55054,1.55062,149799999.0
2005-03-16 01:16:00,1.55074,1.55094,1.55044,1.55079,417700001.0
2005-03-16 01:17:00,1.55064,1.55082,1.55012,1.55034,400600001.0
2005-03-16 01:18:00,1.5509,1.55109,1.55051,1.55052,238700001.0
2005-03-16 01:19:00,1.55085,1.55088,1.55059,1.55075,452499998.0
2005-03-16 01:20:00,1.55085,1.55085,1.55066,1.55074,204900002.0
2005-03-16 01:21:00,1.55063,1.55069,1.55037,1.55062,345800007.0
2005-03-16 01:22:00,1.55085,1.55085,1.5508,1.5508,98199999.0
2005-03-16 01:23:00,1.55069,1.55069,1.55042,1.55044,190700001.0
2005-03-16 01:24:00,1.55061,1.55077,1.55061,1.55077,72700000.0
2005-03-16 01:25:00,1.55067,1.55089,1.55037,1.55039,230099998.0
2005-03-16 01:26:00,1.55052,1.55063,1.55047,1.55047,47100001.0
2005-03-16 01:27:00,1.55007,1.55056,1.55007,1.55033,324900002.0
2005-03-16 01:28:00,1.5507,1.55074,1.55036,1.55067,442000006.0
2005-03-16 01:29:00,1.5507,1.5507,1.55051,1.55051,204300005.0
2005-03-16 01:30:00,1.5507,1.5507,1.55057,1.55057,106100000.0
2005-03-16 01:31:00,1.55059,1.5507,1.55057,1.55068,99000000.0
2005-03-16 01:32:00,1.55067,1.55075,1.5505,1.55075,404700000.0
2005-03-16 01:33:00,1.55078,1.55083,1.55067,1.55067,308200003.0
2005-03-16 01:34:00,1.55043,1.55075,1.55043,1.55075,276299999.0
2005-03-16 01:35:00,1.55045,1.55075,1.55034,1.55068,342399999.0
2005-03-16 01:36:00,1.55057,1.5507,1.55052,1.55056,331800002.0
2005-03-16 01:37:00,1.55067,1.55075,1.55054,1.5506,265899999.0
2005-03-16 01:38:00,1.55052,1.55086,1.55051,1.5508,381000002.0
2005-03-16 01:39:00,1.55061,1.55075,1.55052,1.55065,259700004.0
2005-03-16 01:40:00,1.55046,1.55049,1.55038,1.55049,75799999.0
2005-03-16 01:41:00,1.55067,1.55075,1.55058,1.5507,263900001.0
2005-03-16 01:42:00,1.5507,1.5507,1.55046,1.55046,294299999.0
2005-03-16 01:43:00,1.55068,1.55075,1.5506,1.5507,197000008.0
2005-03-16 01:44:00,1.55075,1.55075,1.5507,1.5507,95900000.0
2005-03-16 01:45:00,1.5509,1.55094,1.5506,1.55074,286800002.0
2005-03-16 01:46:00,1.55058,1.55108,1.5505,1.55097,330199997.0
2005-03-16 01:47:00,1.55077,1.55087,1.55048,1.55054,195200001.0
2005-03-16 01:48:00,1.55077,1.55079,1.55054,1.55055,319699997.0
2005-03-16 01:49:00,1.55057,1.55079,1.55057,1.55079,142699998.0
2005-03-16 01:50:00,1.55078,1.55092,1.55059,1.55082,408399997.0
2005-03-16 01:51:00,1.5506,1.55083,1.55049,1.55049,136499997.0
2005-03-16 01:52:00,1.55064,1.55064,1.55032,1.55051,288300003.0
2005-03-16 01:53:00,1.55048,1.55074,1.55038,1.55074,207800000.0
2005-03-16 01:54:00,1.55077,1.55077,1.5505,1.55063,164600002.0
2005-03-16 01:55:00,1.5507,1.5507,1.55048,1.5507,413899992.0
2005-03-16 01:56:00,1.5504,1.55078,1.55032,1.55032,414800000.0
2005-03-16 01:57:00,1.5507,1.55075,1.55062,1.55068,63100002.0
2005-03-16 01:58:00,1.55052,1.55065,1.55048,1.55048,193499999.0
2005-03-16 01:59:00,1.55048,1.55067,1.55048,1.55067,216000001.0
2005-03-16 02:00:00,1.5506,1.55083,1.55055,1.55072,436400000.0
2005-03-16 02:01:00,1.55052,1.55075,1.55052,1.55075,235700002.0
2005-03-16 02:02:00,1.55061,1.5508,1.5505,1.55062,325499996.0
2005-03-16 02:03:00,1.55068,1.55075,1.55056,1.55068,175900000.0
2005-03-16 02:04:00,1.55072,1.5508,1.55057,1.55069,382899999.0
2005-03-16 02:05:00,1.55061,1.55075,1.55046,1.55062,176299999.0
2005-03-16 02:06:00,1.55073,1.5508,1.55052,1.55052,240700001.0
2005-03-16 02:07:00,1.55034,1.55048,1.5502,1.55048,284100000.0
2005-03-16 02:08:00,1.55045,1.55045,1.55012,1.55012,273600001.0
2005-03-16 02:09:00,1.55033,1.55041,1.55024,1.55038,252799999.0
2005-03-16 02:10:00,1.55036,1.55049,1.55034,1.55041,76500003.0
2005-03-16 02:11:00,1.5504,1.5504,1.55012,1.55017,264600001.0
2005-03-16 02:12:00,1.55027,1.55042,1.55027,1.55042,41600000.0
2005-03-16 02:13:00,1.55038,1.55046,1.55033,1.55033,128100000.0
2005-03-16 02:14:00,1.5503,1.55046,1.55027,1.55045,404900005.0
2005-03-16 02:15:00,1.5503,1.55046,1.55025,1.55041,166400002.0
2005-03-16 02:16:00,1.55041,1.55047,1.55014,1.55014,253400001.0
2005-03-16 02:17:00,1.55041,1.55044,1.55027,1.55033,81500002.0
2005-03-16 02:18:00,1.55047,1.55047,1.55034,1.55034,66899999.0
2005-03-16 02:19:00,1.55048,1.55048,1.55046,1.55046,39900000.0
2005-03-16 02:20:00,1.5504,1.55054,1.55029,1.55029,269200000.0
2005-03-16 02:21:00,1.55031,1.55053,1.5503,1.55044,475500004.0
2005-03-16 02:22:00,1.55042,1.5505,1.55032,1.55037,393800001.0
2005-03-16 02:23:00,1.55047,1.55058,1.5503,1.55047,129200002.0
2005-03-16 02:24:00,1.55042,1.55058,1.55033,1.55049,387400005.0
2005-03-16 02:25:00,1.55034,1.55049,1.55032,1.55033,162800000.0
2005-03-16 02:26:00,1.5505,1.5505,1.5504,1.5504,125999998.0
2005-03-16 02:27:00,1.55024,1.55042,1.55007,1.55022,315500005.0
2005-03-16 02:28:00,1.55032,1.55055,1.55032,1.55045,259099999.0
2005-03-16 02:29:00,1.5503,1.55053,1.55018,1.5504,404900002.0
2005-03-16 02:30:00,1.55029,1.55051,1.5501,1.5504,185199999.0
2005-03-16 02:31:00,1.55053,1.55068,1.55041,1.55044,343599999.0
2005-03-16 02:32:00,1.5505,1.55053,1.55024,1.55028,242200000.0
2005-03-16 02:33:00,1.55044,1.55046,1.55034,1.55036,143699998.0
2005-03-16 02:34:00,1.5504,1.5505,1.5504,1.5505,27700000.0
2005-03-16 02:35:00,1.55058,1.55058,1.55033,1.55042,466800000.0
2005-03-16 02:36:00,1.55047,1.55052,1.55021,1.55041,236500001.0
2005-03-16 02:37:00,1.55022,1.55048,1.55022,1.55042,223200000.0
2005-03-16 02:38:00,1.55034,1.5506,1.55034,1.55045,360800002.0
2005-03-16 02:39:00,1.55047,1.55069,1.55047,1.55066,517400005.0
2005-03-16 02:40:00,1.55069,1.55077,1.5505,1.55055,85400002.0
2005-03-16 02:41:00,1.5503,1.55054,1.5503,1.55031,440000005.0
2005-03-16 02:42:00,1.55049,1.55052,1.55024,1.55024,372699998.0
2005-03-16 02:43:00,1.5503,1.55051,1.5503,1.55047,223800001.0
2005-03-16 02:44:00,1.55032,1.55045,1.55032,1.55045,161000000.0
2005-03-16 02:45:00,1.55042,1.55049,1.5503,1.55035,241700001.0
2005-03-16 02:46:00,1.55041,1.55041,1.55021,1.55021,80600001.0
2005-03-16 02:47:00,1.55033,1.55058,1.55032,1.5505,314699998.0
2005-03-16 02:48:00,1.55042,1.55052,1.55031,1.55041,313400004.0
2005-03-16 02:49:00,1.55048,1.55048,1.55036,1.55036,59900002.0
2005-03-16 02:50:00,1.55024,1.55047,1.55022,1.55033,356400002.0
2005-03-16 02:51:00,1.55048,1.55048,1.55002,1.55002,206900005.0
2005-03-16 02:52:00,1.55001,1.55009,1.54975,1.54992,87000000.0
2005-03-16 02:53:00,1.55,1.55011,1.54992,1.55001,209300000.0
2005-03-16 02:54:00,1.54997,1.55009,1.54997,1.55009,112600003.0
2005-03-16 02:55:00,1.55,1.55,1.54985,1.54985,125400001.0
2005-03-16 02:56:00,1.54991,1.55013,1.54991,1.55006,223499999.0
2005-03-16 02:57:00,1.55047,1.5505,1.55006,1.55006,226100000.0
2005-03-16 02:58:00,1.55006,1.55023,1.55001,1.55008,206999998.0
2005-03-16 02:59:00,1.55016,1.55028,1.55011,1.55021,229500003.0
2005-03-16 03:00:00,1.5501,1.5502,1.5501,1.5502,36800000.0
2005-03-16 03:01:00,1.55017,1.55025,1.55004,1.5501,379500002.0
2005-03-16 03:02:00,1.55009,1.55038,1.54991,1.5501,225599997.0
2005-03-16 03:03:00,1.55007,1.55018,1.54993,1.55002,87900002.0
2005-03-16 03:04:00,1.55007,1.55019,1.55005,1.55019,232900003.0
2005-03-16 03:05:00,1.55019,1.55037,1.55019,1.55037,76800000.0
2005-03-16 03:06:00,1.55041,1.55041,1.55034,1.55034,49499998.0
2005-03-16 03:07:00,1.55013,1.55034,1.55005,1.5501,217300000.0
2005-03-16 03:08:00,1.55009,1.55033,1.55005,1.55019,269300002.0
2005-03-16 03:09:00,1.55015,1.55028,1.55003,1.55017,214100001.0
2005-03-16 03:10:00,1.55022,1.55048,1.5502,1.55048,101100002.0
2005-03-16 03:11:00,1.55021,1.55041,1.55009,1.55024,207100001.0
2005-03-16 03:12:00,1.55046,1.55046,1.55017,1.55041,293200002.0
2005-03-16 03:13:00,1.55037,1.55043,1.55018,1.5503,404800003.0
2005-03-16 03:14:00,1.5504,1.55055,1.55028,1.55046,183800002.0
2005-03-16 03:15:00,1.5503,1.55053,1.55018,1.55018,264299998.0
2005-03-16 03:16:00,1.55031,1.55054,1.55016,1.55033,339500002.0
2005-03-16 03:17:00,1.55045,1.55045,1.55024,1.55024,172500002.0
2005-03-16 03:18:00,1.55035,1.5504,1.55025,1.5503,209799998.0
2005-03-16 03:19:00,1.55037,1.55045,1.55026,1.55038,238000001.0
2005-03-16 03:20:00,1.55046,1.55052,1.55028,1.55028,402699998.0
2005-03-16 03:21:00,1.55,1.55035,1.55,1.55013,187000000.0
2005-03-16 03:22:00,1.5504,1.5505,1.55031,1.55037,347700001.0
2005-03-16 03:23:00,1.5503,1.55046,1.55015,1.55027,284099998.0
2005-03-16 03:24:00,1.5504,1.55045,1.55025,1.55037,275300000.0
2005-03-16 03:25:00,1.54994,1.55025,1.54974,1.55012,397099997.0
2005-03-16 03:26:00,1.55024,1.55037,1.55024,1.55037,45500002.0
2005-03-16 03:27:00,1.55037,1.5505,1.55029,1.5504,240200004.0
2005-03-16 03:28:00,1.55045,1.55045,1.55034,1.55034,187699997.0
2005-03-16 03:29:00,1.55039,1.55053,1.55029,1.55045,53899998.0
2005-03-16 03:30:00,1.55048,1.55048,1.55036,1.55036,28700000.0
2005-03-16 03:31:00,1.55046,1.55046,1.55034,1.55034,85500002.0
2005-03-16 03:32:00,1.55052,1.55064,1.55033,1.55048,204300001.0
2005-03-16 03:33:00,1.55035,1.55059,1.55031,1.55045,244400001.0
2005-03-16 03:34:00,1.55059,1.55073,1.55048,1.5506,483599998.0
2005-03-16 03:35:00,1.55055,1.55075,1.55046,1.55046,342400002.0
2005-03-16 03:36:00,1.55072,1.55072,1.55053,1.55057,195899998.0
2005-03-16 03:37:00,1.55036,1.55065,1.55036,1.55065,298999997.0
2005-03-16 03:38:00,1.55077,1.55084,1.55066,1.55072,450700003.0
2005-03-16 03:39:00,1.55065,1.55075,1.55054,1.55066,112599998.0
2005-03-16 03:40:00,1.55077,1.55082,1.55054,1.55054,227500004.0
2005-03-16 03:41:00,1.55064,1.55086,1.55048,1.55073,356600001.0
2005-03-16 03:42:00,1.55088,1.55088,1.55061,1.55072,326500002.0
2005-03-16 03:43:00,1.55063,1.55078,1.55057,1.55073,250099997.0
2005-03-16 03:44:00,1.55069,1.55096,1.55069,1.55086,379400006.0
2005-03-16 03:45:00,1.55078,1.55088,1.55066,1.55074,424800003.0
2005-03-16 03:46:00,1.55063,1.55077,1.5505,1.55061,396300001.0
2005-03-16 03:47:00,1.55048,1.55073,1.55048,1.55073,146900001.0
2005-03-16 03:48:00,1.55035,1.55073,1.55035,1.55056,408099999.0
2005-03-16 03:49:00,1.55065,1.5507,1.55052,1.55058,59800000.0
2005-03-16 03:50:00,1.55052,1.55088,1.55052,1.55088,269300000.0
2005-03-16 03:51:00,1.55059,1.55068,1.55046,1.55062,294700001.0
2005-03-16 03:52:00,1.55052,1.55061,1.55037,1.55042,230500000.0
2005-03-16 03:53:00,1.55048,1.55059,1.55048,1.55056,71299999.0
2005-03-16 03:54:00,1.55069,1.5508,1.55048,1.55069,296400006.0
2005-03-16 03:55:00,1.55065,1.55065,1.55035,1.55039,164600002.0
2005-03-16 03:56:00,1.55042,1.55081,1.55042,1.55071,379599997.0
2005-03-16 03:57:00,1.55059,1.55078,1.55043,1.55068,316700001.0
2005-03-16 03:58:00,1.55076,1.5509,1.55054,1.55067,274900000.0
2005-03-16 03:59:00,1.5506,1.55067,1.55045,1.55054,243299999.0
2005-03-16 04:00:00,1.55068,1.55075,1.55062,1.5507,54800001.0
2005-03-16 04:01:00,1.5507,1.55077,1.55054,1.55058,462699998.0
2005-03-16 04:02:00,1.5507,1.55077,1.55061,1.55071,109000000.0
2005-03-16 04:03:00,1.55072,1.55083,1.55051,1.55051,322099999.0
2005-03-16 04:04:00,1.55072,1.55072,1.55064,1.55064,71000000.0
2005-03-16 04:05:00,1.55051,1.55068,1.5505,1.55068,284700001.0
2005-03-16 04:06:00,1.55068,1.55071,1.55056,1.55063,377799995.0
2005-03-16 04:07:00,1.5504,1.55076,1.55009,1.55076,374000000.0
2005-03-16 04:08:00,1.5506,1.55065,1.55041,1.55056,220899998.0
2005-03-16 04:09:00,1.55027,1.55065,1.55027,1.5506,188400001.0
2005-03-16 04:10:00,1.55058,1.55058,1.55041,1.5505,160999999.0
2005-03-16 04:11:00,1.55053,1.55061,1.55038,1.55038,341700003.0
2005-03-16 04:12:00,1.5506,1.5506,1.5505,1.5505,97499999.0
2005-03-16 04:13:00,1.5504,1.55055,1.5504,1.55055,16800000.0
2005-03-16 04:14:00,1.55057,1.55057,1.55044,1.55044,185500001.0
2005-03-16 04:15:00,1.5506,1.5506,1.55043,1.55043,99100000.0
2005-03-16 04:16:00,1.55059,1.55059,1.55023,1.55032,291300008.0
2005-03-16 04:17:00,1.55044,1.55057,1.55033,1.55044,408600003.0
2005-03-16 04:18:00,1.55031,1.55062,1.55031,1.55046,201100002.0
2005-03-16 04:19:00,1.5502,1.5504,1.5502,1.55035,264700001.0
2005-03-16 04:20:00,1.55013,1.55059,1.54999,1.55049,406300004.0
2005-03-16 04:21:00,1.55041,1.55048,1.55026,1.5504,208600001.0
2005-03-16 04:22:00,1.55024,1.55052,1.5502,1.55036,350099995.0
2005-03-16 04:23:00,1.55035,1.55045,1.55021,1.5503,488100006.0
2005-03-16 04:24:00,1.55016,1.5504,1.55009,1.55024,302799997.0
2005-03-16 04:25:00,1.55054,1.55061,1.55027,1.55032,299600000.0
2005-03-16 04:26:00,1.55032,1.55035,1.55015,1.55025,310899997.0
2005-03-16 04:27:00,1.5504,1.55045,1.5504,1.55045,16900000.0
2005-03-16 04:28:00,1.55024,1.55049,1.55014,1.55029,371500008.0
2005-03-16 04:29:00,1.5503,1.5505,1.55024,1.55024,283599999.0
2005-03-16 04:30:00,1.55023,1.55038,1.55002,1.55017,417300006.0
2005-03-16 04:31:00,1.55023,1.55028,1.55007,1.55016,396199996.0
2005-03-16 04:32:00,1.54998,1.5502,1.54997,1.55004,310400003.0
2005-03-16 04:33:00,1.55015,1.55046,1.54997,1.55046,408299999.0
2005-03-16 04:34:00,1.55028,1.55052,1.55028,1.55034,166600003.0
2005-03-16 04:35:00,1.55041,1.55049,1.55028,1.5503,280100002.0
2005-03-16 04:36:00,1.55047,1.55051,1.5502,1.5503,372400003.0
2005-03-16 04:37:00,1.55049,1.55053,1.55029,1.55029,242000000.0
2005-03-16 04:38:00,1.55033,1.55054,1.55033,1.55047,342700001.0
2005-03-16 04:39:00,1.55036,1.55053,1.55024,1.55042,296399999.0
2005-03-16 04:40:00,1.55047,1.55054,1.55042,1.55054,151100002.0
2005-03-16 04:41:00,1.55059,1.55059,1.5504,1.5505,228800000.0
2005-03-16 04:42:00,1.55039,1.55051,1.55009,1.55036,272699999.0
2005-03-16 04:43:00,1.55036,1.55054,1.55028,1.55034,210300000.0
2005-03-16 04:44:00,1.55048,1.55051,1.55036,1.55048,161299999.0
2005-03-16 04:45:00,1.55022,1.55045,1.55018,1.55032,165900002.0
2005-03-16 04:46:00,1.5503,1.5504,1.5503,1.5504,17600000.0
2005-03-16 04:47:00,1.55042,1.55047,1.55024,1.55035,279400003.0
2005-03-16 04:48:00,1.55047,1.55054,1.55029,1.55031,321399998.0
2005-03-16 04:49:00,1.55042,1.55048,1.55021,1.5504,455900004.0
2005-03-16 04:50:00,1.55036,1.55051,1.5502,1.55032,336699995.0
2005-03-16 04:51:00,1.55035,1.55049,1.55024,1.55033,218000000.0
2005-03-16 04:52:00,1.55033,1.55044,1.55027,1.55032,204900002.0
2005-03-16 04:53:00,1.55017,1.55053,1.55017,1.55033,280099999.0
2005-03-16 04:54:00,1.5504,1.55048,1.55022,1.55042,278700000.0
2005-03-16 04:55:00,1.55035,1.5504,1.55022,1.55028,87800004.0
2005-03-16 04:56:00,1.5504,1.5504,1.5503,1.5503,32000000.0
2005-03-16 04:57:00,1.55033,1.55049,1.55033,1.55047,295000001.0
2005-03-16 04:58:00,1.55042,1.55054,1.55033,1.55034,339500001.0
2005-03-16 04:59:00,1.55042,1.55045,1.55028,1.55042,302600001.0
2005-03-16 05:00:00,1.55071,1.55071,1.55022,1.55022,173999999.0
2005-03-16 05:01:00,1.55045,1.55057,1.55036,1.55036,293800000.0
2005-03-16 05:02:00,1.55045,1.55059,1.55029,1.5504,212400002.0
2005-03-16 05:03:00,1.55057,1.55057,1.5503,1.5503,186199999.0
2005-03-16 05:04:00,1.55037,1.55045,1.55024,1.55037,229000000.0
2005-03-16 05:05:00,1.55041,1.55054,1.55032,1.55032,248399999.0
2005-03-16 05:06:00,1.55042,1.55042,1.55024,1.55024,130299999.0
2005-03-16 05:07:00,1.55061,1.55061,1.55043,1.55049,312199996.0
2005-03-16 05:08:00,1.55023,1.55039,1.55016,1.55023,334600004.0
2005-03-16 05:09:00,1.5505,1.5505,1.55033,1.55033,98699998.0
2005-03-16 05:10:00,1.55046,1.55046,1.55031,1.55031,134900000.0
2005-03-16 05:11:00,1.55053,1.55067,1.55043,1.55043,213900004.0
2005-03-16 05:12:00,1.55048,1.55067,1.55048,1.5506,369899992.0
2005-03-16 05:13:00,1.55057,1.55061,1.55044,1.55044,152500001.0
2005-03-16 05:14:00,1.55043,1.55059,1.5504,1.5505,300800002.0
2005-03-16 05:15:00,1.55048,1.55059,1.55042,1.55059,275900000.0
2005-03-16 05:16:00,1.55052,1.55071,1.55031,1.5504,320599998.0
2005-03-16 05:17:00,1.55053,1.55061,1.55047,1.55047,110900004.0
2005-03-16 05:18:00,1.55047,1.55061,1.55036,1.55049,336099998.0
2005-03-16 05:19:00,1.55051,1.55059,1.55038,1.5505,191900003.0
2005-03-16 05:20:00,1.55054,1.55056,1.55042,1.55048,76699999.0
2005-03-16 05:21:00,1.55043,1.55055,1.55021,1.5504,292999998.0
2005-03-16 05:22:00,1.55034,1.55047,1.55028,1.55031,206900002.0
2005-03-16 05:23:00,1.55038,1.5505,1.55032,1.55043,167200001.0
2005-03-16 05:24:00,1.55004,1.55043,1.55004,1.55028,245899998.0
2005-03-16 05:25:00,1.55036,1.55055,1.55031,1.5505,360999998.0
2005-03-16 05:26:00,1.5505,1.55055,1.55042,1.55048,97699998.0
2005-03-16 05:27:00,1.55046,1.55061,1.55032,1.55037,317999998.0
2005-03-16 05:28:00,1.55063,1.55069,1.55041,1.55048,306699998.0
2005-03-16 05:29:00,1.55061,1.55061,1.55048,1.55052,126499997.0
2005-03-16 05:30:00,1.5505,1.5505,1.5504,1.5504,55099998.0
2005-03-16 05:31:00,1.55062,1.55062,1.55054,1.55054,31200000.0
2005-03-16 05:32:00,1.55051,1.55061,1.55042,1.55042,304600003.0
2005-03-16 05:33:00,1.55045,1.55061,1.55031,1.55045,242899998.0
2005-03-16 05:34:00,1.55051,1.55072,1.55046,1.55051,221199999.0
2005-03-16 05:35:00,1.55039,1.55068,1.55039,1.55042,187099996.0
2005-03-16 05:36:00,1.55062,1.55062,1.55032,1.5505,411400005.0
2005-03-16 05:37:00,1.55029,1.55053,1.55014,1.55037,304100003.0
2005-03-16 05:38:00,1.55057,1.5507,1.55048,1.55054,294099999.0
2005-03-16 05:39:00,1.55032,1.55055,1.55032,1.55047,242700001.0
2005-03-16 05:40:00,1.55055,1.55055,1.55031,1.55031,126100000.0
2005-03-16 05:41:00,1.55046,1.55049,1.55037,1.55043,95100002.0
2005-03-16 05:42:00,1.55046,1.55061,1.55025,1.55035,279800002.0
2005-03-16 05:43:00,1.55024,1.55051,1.5502,1.55022,307699999.0
2005-03-16 05:44:00,1.55036,1.55045,1.55024,1.55035,47200000.0
2005-03-16 05:45:00,1.55046,1.5506,1.55038,1.5505,495700003.0
2005-03-16 05:46:00,1.55056,1.55056,1.5503,1.5503,129400002.0
2005-03-16 05:47:00,1.55042,1.55059,1.55026,1.55051,260399998.0
2005-03-16 05:48:00,1.55044,1.55057,1.55034,1.55047,389699994.0
2005-03-16 05:49:00,1.55053,1.55064,1.55027,1.55044,419400002.0
2005-03-16 05:50:00,1.55018,1.55041,1.55,1.55033,172000000.0
2005-03-16 05:51:00,1.55037,1.55057,1.55036,1.55042,210400001.0
2005-03-16 05:52:00,1.55026,1.55045,1.55023,1.5504,207900002.0
2005-03-16 05:53:00,1.55032,1.55048,1.55025,1.55038,536200006.0
2005-03-16 05:54:00,1.55034,1.55062,1.55032,1.55045,365000003.0
2005-03-16 05:55:00,1.5505,1.55067,1.55039,1.55047,210900000.0
2005-03-16 05:56:00,1.55038,1.55059,1.55038,1.55057,177300002.0
2005-03-16 05:57:00,1.55051,1.55063,1.55041,1.55056,318899998.0
2005-03-16 05:58:00,1.55059,1.55059,1.55037,1.55037,483900000.0
2005-03-16 05:59:00,1.55055,1.55055,1.55038,1.5504,334100004.0
2005-03-16 06:00:00,1.55046,1.5506,1.55032,1.55058,85200000.0
2005-03-16 06:01:00,1.55045,1.55061,1.55034,1.55048,341300003.0
2005-03-16 06:02:00,1.55039,1.5505,1.55033,1.55042,220400004.0
2005-03-16 06:03:00,1.55042,1.55047,1.55034,1.5504,470499993.0
2005-03-16 06:04:00,1.5503,1.55052,1.5503,1.55042,356300000.0
2005-03-16 06:05:00,1.55038,1.55053,1.55033,1.55041,223600002.0
2005-03-16 06:06:00,1.55062,1.55062,1.55038,1.5504,318300003.0
2005-03-16 06:07:00,1.55038,1.55053,1.55024,1.5505,350700003.0
2005-03-16 06:08:00,1.55031,1.55051,1.55019,1.55019,320400001.0
2005-03-16 06:09:00,1.5504,1.55048,1.55025,1.55032,349600003.0
2005-03-16 06:10:00,1.55036,1.55053,1.55027,1.55042,229700001.0
2005-03-16 06:11:00,1.55055,1.55058,1.55037,1.55042,238100000.0
2005-03-16 06:12:00,1.5503,1.55055,1.5503,1.55055,185599998.0
2005-03-16 06:13:00,1.55051,1.55061,1.55031,1.5504,214100000.0
2005-03-16 06:14:00,1.55056,1.55069,1.55046,1.55055,237700000.0
2005-03-16 06:15:00,1.55047,1.55063,1.55047,1.55063,185400002.0
2005-03-16 06:16:00,1.55059,1.55066,1.55046,1.5505,35200000.0
2005-03-16 06:17:00,1.5505,1.55065,1.5505,1.55065,146100001.0
2005-03-16 06:18:00,1.55055,1.55063,1.55042,1.5505,268500002.0
2005-03-16 06:19:00,1.55045,1.5506,1.55033,1.55045,479100003.0
2005-03-16 06:20:00,1.55054,1.55063,1.55045,1.55059,259799999.0
2005-03-16 06:21:00,1.55058,1.55073,1.55049,1.55062,328600004.0
2005-03-16 06:22:00,1.5506,1.5507,1.5504,1.55045,337500002.0
2005-03-16 06:23:00,1.55065,1.55074,1.55043,1.55052,322200001.0
2005-03-16 06:24:00,1.55038,1.55068,1.5503,1.55062,351400005.0
2005-03-16 06:25:00,1.55051,1.55065,1.55048,1.55058,225399999.0
2005-03-16 06:26:00,1.55059,1.55067,1.55033,1.55057,212700003.0
2005-03-16 06:27:00,1.55067,1.55072,1.55036,1.55044,310500003.0
2005-03-16 06:28:00,1.55053,1.5506,1.55032,1.55032,348000004.0
2005-03-16 06:29:00,1.55064,1.55064,1.55041,1.55049,129699999.0
2005-03-16 06:30:00,1.55038,1.55058,1.55027,1.55048,209600004.0
2005-03-16 06:31:00,1.5505,1.5506,1.55034,1.55038,284400001.0
2005-03-16 06:32:00,1.55037,1.55057,1.55037,1.55052,295500002.0
2005-03-16 06:33:00,1.55057,1.55057,1.55037,1.55044,169100005.0
2005-03-16 06:34:00,1.55048,1.55061,1.5504,1.55057,216199998.0
2005-03-16 06:35:00,1.5505,1.5506,1.55034,1.55034,271400005.0
2005-03-16 06:36:00,1.55037,1.55037,1.5501,1.5501,130299999.0
2005-03-16 06:37:00,1.55036,1.55042,1.55022,1.55028,263199999.0
2005-03-16 06:38:00,1.5504,1.55047,1.55025,1.5503,328999996.0
2005-03-16 06:39:00,1.55027,1.55038,1.55016,1.55022,298100001.0
2005-03-16 06:40:00,1.55025,1.55048,1.55025,1.55038,294200000.0
2005-03-16 06:41:00,1.55026,1.55032,1.55014,1.55028,55100001.0
2005-03-16 06:42:00,1.5505,1.55052,1.55035,1.55042,368500000.0
2005-03-16 06:43:00,1.55045,1.55045,1.5502,1.55028,195100002.0
2005-03-16 06:44:00,1.5503,1.5504,1.55027,1.5503,204900003.0
2005-03-16 06:45:00,1.55033,1.55034,1.54977,1.54983,236699997.0
2005-03-16 06:46:00,1.5504,1.55045,1.5502,1.5502,270799997.0
2005-03-16 06:47:00,1.5503,1.5503,1.54987,1.54987,192500000.0
2005-03-16 06:48:00,1.55039,1.55045,1.55031,1.55038,195200003.0
2005-03-16 06:49:00,1.55034,1.55051,1.55019,1.55036,475699995.0
2005-03-16 06:50:00,1.55006,1.55034,1.55005,1.55013,214299998.0
2005-03-16 06:51:00,1.55036,1.55036,1.55024,1.55024,59999999.0
2005-03-16 06:52:00,1.55038,1.5504,1.55012,1.55012,137299998.0
2005-03-16 06:53:00,1.54996,1.55013,1.54995,1.54998,353599999.0
2005-03-16 06:54:00,1.55011,1.55038,1.55003,1.55021,211100003.0
2005-03-16 06:55:00,1.55023,1.55032,1.54992,1.55005,322599997.0
2005-03-16 06:56:00,1.55006,1.55021,1.54995,1.54998,144600000.0
2005-03-16 06:57:00,1.54997,1.55014,1.54991,1.54994,124900002.0
2005-03-16 06:58:00,1.5501,1.55015,1.5501,1.55015,77500000.0
2005-03-16 06:59:00,1.55001,1.55022,1.55001,1.5502,482799997.0
2005-03-16 07:00:00,1.55009,1.5503,1.54994,1.55007,395100001.0
2005-03-16 07:01:00,1.55001,1.55024,1.55001,1.55012,302000000.0
2005-03-16 07:02:00,1.54998,1.55021,1.54997,1.54997,255700001.0
2005-03-16 07:03:00,1.55007,1.55018,1.54998,1.54998,162400000.0
2005-03-16 07:04:00,1.55005,1.55041,1.55005,1.55022,306899998.0
2005-03-16 07:05:00,1.54999,1.55021,1.54996,1.55021,88100000.0
2005-03-16 07:06:00,1.55021,1.55024,1.54999,1.55,553300002.0
2005-03-16 07:07:00,1.55019,1.55037,1.55014,1.55015,305000003.0
2005-03-16 07:08:00,1.55008,1.55018,1.5498,1.5498,159199998.0
2005-03-16 07:09:00,1.5501,1.55028,1.55001,1.55015,329100000.0
2005-03-16 07:10:00,1.55011,1.55025,1.54982,1.55015,220499998.0
2005-03-16 07:11:00,1.55006,1.55025,1.55006,1.5502,202400000.0
2005-03-16 07:12:00,1.55022,1.55023,1.54993,1.54998,227900000.0
2005-03-16 07:13:00,1.55015,1.55025,1.55004,1.55008,179800000.0
2005-03-16 07:14:00,1.55005,1.55021,1.54997,1.54997,249300000.0
2005-03-16 07:15:00,1.5502,1.55025,1.54999,1.55019,292200000.0
2005-03-16 07:16:00,1.55001,1.55022,1.55001,1.5502,202999999.0
2005-03-16 07:17:00,1.55018,1.55018,1.55003,1.55003,189999999.0
2005-03-16 07:18:00,1.55036,1.55039,1.54997,1.5501,281000001.0
2005-03-16 07:19:00,1.55012,1.55038,1.55012,1.55025,347199998.0
2005-03-16 07:20:00,1.55027,1.55042,1.55016,1.55025,205300000.0
2005-03-16 07:21:00,1.55029,1.55042,1.55022,1.55028,440899992.0
2005-03-16 07:22:00,1.55012,1.55038,1.55012,1.55038,316200003.0
2005-03-16 07:23:00,1.55037,1.55049,1.55002,1.55003,313800005.0
2005-03-16 07:24:00,1.55027,1.55035,1.55016,1.55028,202100003.0
2005-03-16 07:25:00,1.55016,1.55036,1.55016,1.55032,341100006.0
2005-03-16 07:26:00,1.5504,1.55044,1.55018,1.55023,295199999.0
2005-03-16 07:27:00,1.55018,1.5503,1.55009,1.5503,238600002.0
2005-03-16 07:28:00,1.55032,1.55037,1.55016,1.55028,101499999.0
2005-03-16 07:29:00,1.55022,1.55037,1.55015,1.5502,367600008.0
2005-03-16 07:30:00,1.55029,1.55039,1.55016,1.55038,202200004.0
2005-03-16 07:31:00,1.55025,1.55042,1.55015,1.55021,333900002.0
2005-03-16 07:32:00,1.55024,1.55035,1.55,1.55014,259900001.0
2005-03-16 07:33:00,1.5503,1.55035,1.55013,1.55028,248499998.0
2005-03-16 07:34:00,1.5502,1.55035,1.55013,1.5503,301700003.0
2005-03-16 07:35:00,1.55011,1.55038,1.55005,1.55021,237800000.0
2005-03-16 07:36:00,1.55017,1.55029,1.55017,1.55029,51900000.0
2005-03-16 07:37:00,1.55027,1.55055,1.55027,1.55041,284299999.0
2005-03-16 07:38:00,1.55039,1.55053,1.55039,1.55053,45600000.0
2005-03-16 07:39:00,1.55037,1.55049,1.55027,1.5503,259500000.0
2005-03-16 07:40:00,1.55044,1.5506,1.5504,1.55049,253300000.0
2005-03-16 07:41:00,1.55048,1.55065,1.55029,1.55065,412299999.0
2005-03-16 07:42:00,1.55059,1.55064,1.55043,1.55052,271699997.0
2005-03-16 07:43:00,1.55035,1.55066,1.55016,1.55055,430000000.0
2005-03-16 07:44:00,1.55048,1.55055,1.55036,1.5504,126300001.0
2005-03-16 07:45:00,1.55048,1.55055,1.55035,1.55055,271500001.0
2005-03-16 07:46:00,1.55049,1.55058,1.55041,1.55047,60700000.0
2005-03-16 07:47:00,1.55039,1.5506,1.55023,1.55037,164100003.0
2005-03-16 07:48:00,1.55049,1.55059,1.55034,1.55043,308000003.0
2005-03-16 07:49:00,1.55032,1.55057,1.55032,1.55043,171099997.0
2005-03-16 07:50:00,1.55036,1.55048,1.55021,1.55032,265000007.0
2005-03-16 07:51:00,1.55067,1.5507,1.55,1.55,236400002.0
2005-03-16 07:52:00,1.55007,1.5505,1.55007,1.5505,256200000.0
2005-03-16 07:53:00,1.55035,1.5505,1.55022,1.55042,310100000.0
2005-03-16 07:54:00,1.55031,1.55067,1.55031,1.55067,341299999.0
2005-03-16 07:55:00,1.5505,1.5506,1.5505,1.5506,43100001.0
2005-03-16 07:56:00,1.55064,1.55068,1.55061,1.55065,15700000.0
2005-03-16 07:57:00,1.55043,1.55059,1.55034,1.55043,303500003.0
2005-03-16 07:58:00,1.55048,1.55048,1.55014,1.55036,397600000.0
2005-03-16 07:59:00,1.5504,1.5504,1.55007,1.55015,465599997.0
2005-03-16 08:00:00,1.55022,1.55038,1.55022,1.55034,55100001.0
2005-03-16 08:01:00,1.5505,1.5505,1.55011,1.5502,346000005.0
2005-03-16 08:02:00,1.5503,1.5504,1.55017,1.55025,318800000.0
2005-03-16 08:03:00,1.55025,1.55044,1.55004,1.55027,306800002.0
2005-03-16 08:04:00,1.55023,1.55043,1.55011,1.5503,275199998.0
2005-03-16 08:05:00,1.55032,1.55038,1.55029,1.55031,29600000.0
2005-03-16 08:06:00,1.55037,1.55064,1.55002,1.55017,344400001.0
2005-03-16 08:07:00,1.55066,1.55066,1.55013,1.55015,389800000.0
2005-03-16 08:08:00,1.55037,1.55037,1.55008,1.55031,237200000.0
2005-03-16 08:09:00,1.55035,1.55042,1.55021,1.55024,321599997.0
2005-03-16 08:10:00,1.54998,1.55039,1.54998,1.55025,226800000.0
2005-03-16 08:11:00,1.5501,1.55035,1.5501,1.55035,135799999.0
2005-03-16 08:12:00,1.55037,1.55037,1.54997,1.55005,148400001.0
2005-03-16 08:13:00,1.54984,1.55005,1.5498,1.55005,378000001.0
2005-03-16 08:14:00,1.55002,1.55012,1.5498,1.5498,213899997.0
2005-03-16 08:15:00,1.54972,1.55009,1.54967,1.55009,211500004.0
2005-03-16 08:16:00,1.55005,1.55018,1.5499,1.55018,156599998.0
2005-03-16 08:17:00,1.54997,1.55018,1.54997,1.55017,299000001.0
2005-03-16 08:18:00,1.54993,1.55005,1.54976,1.54988,194999999.0
2005-03-16 08:19:00,1.54996,1.55006,1.54979,1.54997,388900002.0
2005-03-16 08:20:00,1.55003,1.55003,1.54959,1.54962,171200001.0
2005-03-16 08:21:00,1.54979,1.54989,1.54955,1.54985,325700003.0
2005-03-16 08:22:00,1.54979,1.54982,1.54943,1.54951,219100002.0
2005-03-16 08:23:00,1.54943,1.54959,1.54932,1.54947,273300008.0
2005-03-16 08:24:00,1.54963,1.54966,1.54941,1.54966,180500001.0
2005-03-16 08:25:00,1.54963,1.54981,1.54953,1.54964,347400004.0
2005-03-16 08:26:00,1.5497,1.54977,1.54955,1.54961,222900001.0
2005-03-16 08:27:00,1.54985,1.54987,1.54956,1.54964,498800003.0
2005-03-16 08:28:00,1.54974,1.5499,1.54967,1.54967,306199994.0
2005-03-16 08:29:00,1.54973,1.54984,1.54973,1.54984,161300002.0
2005-03-16 08:30:00,1.54982,1.54986,1.54972,1.54979,455499997.0
2005-03-16 08:31:00,1.54984,1.54994,1.54971,1.54981,277799996.0
2005-03-16 08:32:00,1.54997,1.55016,1.54991,1.54994,226100002.0
2005-03-16 08:33:00,1.55021,1.55036,1.55004,1.55029,279599999.0
2005-03-16 08:34:00,1.55032,1.55034,1.55016,1.55029,365100011.0
2005-03-16 08:35:00,1.55032,1.55036,1.55008,1.55019,276400003.0
2005-03-16 08:36:00,1.55022,1.55033,1.55019,1.55019,100700000.0
2005-03-16 08:37:00,1.55029,1.5504,1.55,1.55009,292800002.0
2005-03-16 08:38:00,1.55021,1.55026,1.55011,1.55014,160400001.0
2005-03-16 08:39:00,1.5503,1.55046,1.5503,1.55034,242500001.0
2005-03-16 08:40:00,1.55023,1.55042,1.55023,1.55035,418499998.0
2005-03-16 08:41:00,1.55033,1.55042,1.55016,1.5503,194099999.0
2005-03-16 08:42:00,1.5502,1.55042,1.55014,1.55031,273999998.0
2005-03-16 08:43:00,1.5503,1.55043,1.55021,1.55033,283600005.0
2005-03-16 08:44:00,1.55041,1.55041,1.55024,1.55029,199999997.0
2005-03-16 08:45:00,1.55028,1.55038,1.54981,1.55009,270199999.0
2005-03-16 08:46:00,1.5501,1.55033,1.55003,1.5501,249400004.0
2005-03-16 08:47:00,1.55004,1.55026,1.54993,1.55012,429699997.0
2005-03-16 08:48:00,1.55025,1.5504,1.55004,1.55024,202699999.0
2005-03-16 08:49:00,1.55007,1.55026,1.54997,1.55017,295600002.0
2005-03-16 08:50:00,1.55024,1.55036,1.55016,1.55023,237200004.0
2005-03-16 08:51:00,1.55037,1.55042,1.5502,1.55028,398399995.0
2005-03-16 08:52:00,1.55011,1.55029,1.55,1.55013,540900008.0
2005-03-16 08:53:00,1.55037,1.55037,1.55018,1.55022,149300000.0
2005-03-16 08:54:00,1.54998,1.55019,1.54998,1.5501,315599994.0
2005-03-16 08:55:00,1.55007,1.55007,1.54991,1.54991,136700004.0
2005-03-16 08:56:00,1.5499,1.55005,1.5498,1.54988,353500001.0
2005-03-16 08:57:00,1.54995,1.55008,1.54982,1.54995,389899995.0
2005-03-16 08:58:00,1.54972,1.54987,1.54972,1.54982,154899997.0
2005-03-16 08:59:00,1.54957,1.54969,1.54957,1.54969,130099998.0
2005-03-16 09:00:00,1.54978,1.54986,1.54964,1.54976,298999996.0
2005-03-16 09:01:00,1.5497,1.54979,1.54958,1.54958,189300004.0
2005-03-16 09:02:00,1.54958,1.5498,1.54958,1.54977,265000001.0
2005-03-16 09:03:00,1.54975,1.54989,1.54973,1.54985,486300000.0
2005-03-16 09:04:00,1.54964,1.54978,1.54954,1.54968,207799999.0
2005-03-16 09:05:00,1.54968,1.54975,1.54952,1.54967,276900004.0
2005-03-16 09:06:00,1.54961,1.54961,1.54933,1.54933,134399998.0
2005-03-16 09:07:00,1.54963,1.54976,1.54941,1.54961,636599996.0
2005-03-16 09:08:00,1.54972,1.54977,1.54957,1.54977,229699997.0
2005-03-16 09:09:00,1.54966,1.54983,1.54959,1.5498,300200000.0
2005-03-16 09:10:00,1.54979,1.54979,1.54964,1.54964,24000000.0
2005-03-16 09:11:00,1.54956,1.54977,1.54953,1.54962,390600000.0
2005-03-16 09:12:00,1.54968,1.5498,1.54945,1.5497,410500000.0
2005-03-16 09:13:00,1.5496,1.54975,1.54956,1.54967,292700000.0
2005-03-16 09:14:00,1.54968,1.5498,1.54962,1.54978,358300001.0
2005-03-16 09:15:00,1.54966,1.54988,1.54962,1.54973,272400002.0
2005-03-16 09:16:00,1.54968,1.54988,1.54968,1.54972,275600002.0
2005-03-16 09:17:00,1.54976,1.54982,1.54963,1.54979,237500000.0
2005-03-16 09:18:00,1.54978,1.54983,1.54976,1.54979,35800000.0
2005-03-16 09:19:00,1.54957,1.54974,1.54957,1.54974,81500000.0
2005-03-16 09:20:00,1.5497,1.55013,1.54958,1.54996,444799993.0
2005-03-16 09:21:00,1.54982,1.54999,1.54956,1.5497,232199994.0
2005-03-16 09:22:00,1.54981,1.54981,1.54971,1.54972,147000004.0
2005-03-16 09:23:00,1.54958,1.54968,1.54944,1.54968,426799999.0
2005-03-16 09:24:00,1.54955,1.54974,1.54948,1.5495,449100001.0
2005-03-16 09:25:00,1.5493,1.54958,1.5493,1.54958,205200001.0
2005-03-16 09:26:00,1.54967,1.54995,1.54957,1.54983,393400001.0
2005-03-16 09:27:00,1.55009,1.55014,1.54987,1.5499,328799999.0
2005-03-16 09:28:00,1.54989,1.55,1.54966,1.54981,363700006.0
2005-03-16 09:29:00,1.5499,1.55002,1.54981,1.55,194000000.0
2005-03-16 09:30:00,1.55005,1.55005,1.55,1.55,102299999.0
2005-03-16 09:31:00,1.54975,1.54991,1.54969,1.54984,209200001.0
2005-03-16 09:32:00,1.54988,1.54998,1.54973,1.54998,211199998.0
2005-03-16 09:33:00,1.54993,1.55006,1.54985,1.55006,266199996.0
2005-03-16 09:34:00,1.55013,1.55032,1.54996,1.55013,294500000.0
2005-03-16 09:35:00,1.55022,1.55034,1.55003,1.55003,210300003.0
2005-03-16 09:36:00,1.55019,1.55027,1.55005,1.55005,327400001.0
2005-03-16 09:37:00,1.55025,1.55043,1.55008,1.5503,443300003.0
2005-03-16 09:38:00,1.55046,1.55048,1.5502,1.5502,264399998.0
2005-03-16 09:39:00,1.55029,1.55054,1.55029,1.55036,198200001.0
2005-03-16 09:40:00,1.55057,1.55057,1.55031,1.55031,190300000.0
2005-03-16 09:41:00,1.55042,1.55056,1.55033,1.55045,295200000.0
2005-03-16 09:42:00,1.55042,1.5505,1.55032,1.55034,260400001.0
2005-03-16 09:43:00,1.55046,1.55066,1.55033,1.55059,419200004.0
2005-03-16 09:44:00,1.55055,1.55079,1.55039,1.55057,368700004.0
2005-03-16 09:45:00,1.55056,1.55068,1.55044,1.55049,236500000.0
2005-03-16 09:46:00,1.55065,1.55075,1.55045,1.55062,368900000.0
2005-03-16 09:47:00,1.55064,1.55076,1.55047,1.55054,278199996.0
2005-03-16 09:48:00,1.55072,1.55078,1.55053,1.55062,520499997.0
2005-03-16 09:49:00,1.55063,1.55063,1.55043,1.55054,218000001.0
2005-03-16 09:50:00,1.55065,1.55068,1.55048,1.55051,171700002.0
2005-03-16 09:51:00,1.5506,1.5506,1.55029,1.55029,164500000.0
2005-03-16 09:52:00,1.55033,1.55045,1.55023,1.55038,290800001.0
2005-03-16 09:53:00,1.55021,1.55035,1.5501,1.55035,120600000.0
2005-03-16 09:54:00,1.55034,1.55037,1.55019,1.55021,325600007.0
2005-03-16 09:55:00,1.55033,1.55048,1.55021,1.5503,154600000.0
2005-03-16 09:56:00,1.5503,1.55053,1.55023,1.5505,343600001.0
2005-03-16 09:57:00,1.55052,1.55052,1.55031,1.55031,195100002.0
2005-03-16 09:58:00,1.55032,1.55042,1.55032,1.55041,27000000.0
2005-03-16 09:59:00,1.55052,1.55054,1.55029,1.55029,157099999.0
2005-03-16 10:00:00,1.55052,1.55059,1.55034,1.55034,167900002.0
2005-03-16 10:01:00,1.55051,1.55068,1.5504,1.55065,299100000.0
2005-03-16 10:02:00,1.55052,1.55072,1.55047,1.55062,362400003.0
2005-03-16 10:03:00,1.55062,1.5507,1.55048,1.55054,212599998.0
2005-03-16 10:04:00,1.55029,1.55054,1.54995,1.55005,344400003.0
2005-03-16 10:05:00,1.55007,1.55026,1.5499,1.55009,546300001.0
2005-03-16 10:06:00,1.55008,1.55013,1.5499,1.55009,295300000.0
2005-03-16 10:07:00,1.55021,1.55021,1.54979,1.54988,389099997.0
2005-03-16 10:08:00,1.55,1.55031,1.54999,1.55031,310400002.0
2005-03-16 10:09:00,1.55023,1.55023,1.54998,1.55001,296599999.0
2005-03-16 10:10:00,1.55015,1.55026,1.55003,1.55007,182899999.0
2005-03-16 10:11:00,1.55023,1.5503,1.5501,1.5503,304300001.0
2005-03-16 10:12:00,1.5502,1.55038,1.55015,1.55032,201600000.0
2005-03-16 10:13:00,1.55026,1.5504,1.55018,1.55035,366000001.0
2005-03-16 10:14:00,1.55034,1.55041,1.55017,1.5502,262899995.0
2005-03-16 10:15:00,1.55023,1.55032,1.54999,1.55005,191700001.0
2005-03-16 10:16:00,1.55018,1.55018,1.54961,1.54961,343600000.0
2005-03-16 10:17:00,1.5497,1.54984,1.5494,1.54947,267400001.0
2005-03-16 10:18:00,1.54933,1.54943,1.54919,1.54933,296000000.0
2005-03-16 10:19:00,1.54916,1.54935,1.54905,1.54921,310800001.0
2005-03-16 10:20:00,1.54931,1.54944,1.54926,1.54927,400399995.0
2005-03-16 10:21:00,1.5492,1.54949,1.5492,1.54938,117000000.0
2005-03-16 10:22:00,1.54919,1.54935,1.54911,1.5492,139600001.0
2005-03-16 10:23:00,1.54923,1.54923,1.54901,1.54911,315700004.0
2005-03-16 10:24:00,1.54923,1.5493,1.54899,1.54921,229899999.0
2005-03-16 10:25:00,1.5493,1.5493,1.5489,1.5489,391099999.0
2005-03-16 10:26:00,1.54921,1.54944,1.54917,1.54917,321199997.0
2005-03-16 10:27:00,1.54925,1.5494,1.54919,1.5493,335700000.0
2005-03-16 10:28:00,1.54922,1.54939,1.54912,1.54916,217600003.0
2005-03-16 10:29:00,1.54955,1.54964,1.54937,1.54957,226299998.0
2005-03-16 10:30:00,1.54956,1.54972,1.54943,1.54954,242000004.0
2005-03-16 10:31:00,1.54958,1.54958,1.54919,1.5492,402100005.0
2005-03-16 10:32:00,1.54942,1.54958,1.54927,1.54942,299600005.0
2005-03-16 10:33:00,1.54948,1.54948,1.54913,1.5492,272800002.0
2005-03-16 10:34:00,1.54922,1.54942,1.54877,1.54885,172700003.0
2005-03-16 10:35:00,1.54892,1.54908,1.54883,1.54889,266500000.0
2005-03-16 10:36:00,1.54903,1.5492,1.54898,1.549,297600000.0
2005-03-16 10:37:00,1.54892,1.54899,1.5486,1.54869,296500002.0
2005-03-16 10:38:00,1.54862,1.54875,1.54824,1.54827,223300003.0
2005-03-16 10:39:00,1.54845,1.54845,1.54831,1.5484,306899999.0
2005-03-16 10:40:00,1.54837,1.54844,1.54821,1.54837,221600002.0
2005-03-16 10:41:00,1.54842,1.54858,1.54831,1.54836,335400005.0
2005-03-16 10:42:00,1.54842,1.54865,1.54842,1.5486,242499998.0
2005-03-16 10:43:00,1.54863,1.54863,1.5481,1.5484,441700003.0
2005-03-16 10:44:00,1.54853,1.5486,1.54826,1.54836,221400001.0
2005-03-16 10:45:00,1.54829,1.5485,1.54818,1.54818,320300001.0
2005-03-16 10:46:00,1.54837,1.54837,1.5481,1.5481,182600001.0
2005-03-16 10:47:00,1.54818,1.54827,1.54796,1.54809,140600002.0
2005-03-16 10:48:00,1.54817,1.54831,1.54801,1.54801,162000000.0
2005-03-16 10:49:00,1.54818,1.54818,1.54787,1.54787,265000002.0
2005-03-16 10:50:00,1.54778,1.54793,1.54761,1.54793,300399998.0
2005-03-16 10:51:00,1.54798,1.54802,1.54768,1.5477,507200001.0
2005-03-16 10:52:00,1.54764,1.54785,1.54752,1.5476,220000005.0
2005-03-16 10:53:00,1.54781,1.54798,1.54769,1.54788,271700001.0
2005-03-16 10:54:00,1.54793,1.54794,1.54777,1.54778,147399998.0
2005-03-16 10:55:00,1.54756,1.54788,1.54756,1.54774,609900004.0
2005-03-16 10:56:00,1.54774,1.54794,1.54759,1.54767,234200002.0
2005-03-16 10:57:00,1.54773,1.548,1.54768,1.548,236200003.0
2005-03-16 10:58:00,1.54792,1.54801,1.54784,1.54793,231499996.0
2005-03-16 10:59:00,1.54792,1.548,1.54778,1.54778,227799999.0
2005-03-16 11:00:00,1.54773,1.54791,1.54745,1.54755,318899998.0
2005-03-16 11:01:00,1.54761,1.54761,1.54722,1.54729,223700002.0
2005-03-16 11:02:00,1.54742,1.54748,1.54725,1.54733,196500003.0
2005-03-16 11:03:00,1.54739,1.54753,1.54726,1.54736,303000001.0
2005-03-16 11:04:00,1.54736,1.5476,1.54723,1.5474,415000002.0
2005-03-16 11:05:00,1.54756,1.5478,1.54743,1.54759,372800002.0
2005-03-16 11:06:00,1.54753,1.54805,1.54748,1.54784,252900000.0
2005-03-16 11:07:00,1.54789,1.54789,1.54767,1.54777,212600001.0
2005-03-16 11:08:00,1.54766,1.548,1.54765,1.54795,405000000.0
2005-03-16 11:09:00,1.5479,1.54817,1.54787,1.5481,128900001.0
2005-03-16 11:10:00,1.54805,1.54805,1.54783,1.54788,240699996.0
2005-03-16 11:11:00,1.54807,1.54807,1.54791,1.54791,195599999.0
2005-03-16 11:12:00,1.54796,1.54816,1.54789,1.54796,345399999.0
2005-03-16 11:13:00,1.54794,1.54814,1.5479,1.54805,348500001.0
2005-03-16 11:14:00,1.54776,1.54796,1.54776,1.5479,209100001.0
2005-03-16 11:15:00,1.5479,1.54801,1.54774,1.54785,265200001.0
2005-03-16 11:16:00,1.54795,1.5481,1.54786,1.54788,214200000.0
2005-03-16 11:17:00,1.54767,1.54798,1.54767,1.5479,301900000.0
2005-03-16 11:18:00,1.54802,1.54809,1.54778,1.548,337900004.0
2005-03-16 11:19:00,1.54802,1.54808,1.54793,1.54802,361499999.0
2005-03-16 11:20:00,1.54802,1.54813,1.54794,1.54802,424999997.0
2005-03-16 11:21:00,1.54801,1.5481,1.54786,1.54794,500400006.0
2005-03-16 11:22:00,1.54806,1.54813,1.54776,1.54776,150700000.0
2005-03-16 11:23:00,1.54786,1.54805,1.54775,1.54787,169500000.0
2005-03-16 11:24:00,1.548,1.54811,1.54786,1.54798,275600003.0
2005-03-16 11:25:00,1.54812,1.54835,1.54795,1.54822,233899998.0
2005-03-16 11:26:00,1.54836,1.5486,1.54833,1.5484,309800001.0
2005-03-16 11:27:00,1.5484,1.54853,1.54833,1.54852,430300004.0
2005-03-16 11:28:00,1.5484,1.54853,1.54827,1.54827,268099999.0
2005-03-16 11:29:00,1.54821,1.5484,1.54816,1.54827,510099999.0
2005-03-16 11:30:00,1.54822,1.5484,1.54817,1.54828,378800000.0
2005-03-16 11:31:00,1.54827,1.54827,1.54789,1.54789,218699998.0
2005-03-16 11:32:00,1.54795,1.5481,1.54787,1.54802,428499997.0
2005-03-16 11:33:00,1.54806,1.5483,1.54799,1.54817,334200002.0
2005-03-16 11:34:00,1.54815,1.54827,1.54795,1.54805,326399998.0
2005-03-16 11:35:00,1.54816,1.54832,1.54803,1.54824,330199999.0
2005-03-16 11:36:00,1.54837,1.54837,1.54811,1.54817,376700008.0
2005-03-16 11:37:00,1.54837,1.54838,1.54822,1.54822,351799996.0
2005-03-16 11:38:00,1.54844,1.54844,1.54824,1.54832,290899997.0
2005-03-16 11:39:00,1.54819,1.54833,1.54802,1.54832,305199999.0
2005-03-16 11:40:00,1.5482,1.54845,1.5482,1.54845,357400002.0
2005-03-16 11:41:00,1.54824,1.54837,1.54801,1.5481,285300002.0
2005-03-16 11:42:00,1.54798,1.54814,1.54784,1.54802,399300000.0
2005-03-16 11:43:00,1.54792,1.54807,1.54779,1.54792,331800002.0
2005-03-16 11:44:00,1.54786,1.54795,1.54771,1.54783,296399998.0
2005-03-16 11:45:00,1.54776,1.54788,1.54765,1.5478,321100004.0
2005-03-16 11:46:00,1.54786,1.5479,1.54772,1.54786,290999999.0
2005-03-16 11:47:00,1.54776,1.54789,1.54762,1.54775,425799999.0
2005-03-16 11:48:00,1.5477,1.54784,1.54749,1.5476,198100000.0
2005-03-16 11:49:00,1.54762,1.54788,1.54756,1.54764,400300004.0
2005-03-16 11:50:00,1.54795,1.54803,1.54785,1.54794,258499998.0
2005-03-16 11:51:00,1.54802,1.54816,1.54783,1.54816,348199997.0
2005-03-16 11:52:00,1.54805,1.54834,1.54799,1.54813,271000000.0
2005-03-16 11:53:00,1.54811,1.54828,1.54799,1.54805,192900001.0
2005-03-16 11:54:00,1.54806,1.54816,1.54783,1.54794,383599998.0
2005-03-16 11:55:00,1.54777,1.54809,1.54777,1.548,305600000.0
2005-03-16 11:56:00,1.54789,1.54809,1.54789,1.54801,360400003.0
2005-03-16 11:57:00,1.54787,1.54811,1.54787,1.54811,258100003.0
2005-03-16 11:58:00,1.54797,1.54809,1.54778,1.54806,236500002.0
2005-03-16 11:59:00,1.54799,1.54821,1.54794,1.54802,267400004.0
2005-03-16 12:00:00,1.54815,1.54822,1.548,1.54815,363800000.0
2005-03-16 12:01:00,1.54825,1.54835,1.54802,1.54802,339800000.0
2005-03-16 12:02:00,1.54834,1.54834,1.54799,1.54812,428099998.0
2005-03-16 12:03:00,1.54808,1.54827,1.54795,1.54827,346400002.0
2005-03-16 12:04:00,1.54827,1.54827,1.54801,1.54807,200000000.0
2005-03-16 12:05:00,1.54813,1.54823,1.54791,1.54801,226499998.0
2005-03-16 12:06:00,1.54797,1.54813,1.54782,1.54806,237500001.0
2005-03-16 12:07:00,1.54803,1.54803,1.54778,1.54778,307700004.0
2005-03-16 12:08:00,1.54791,1.54805,1.54782,1.54795,324400000.0
2005-03-16 12:09:00,1.54798,1.54809,1.54785,1.5479,303599998.0
2005-03-16 12:10:00,1.54796,1.54806,1.54778,1.54794,129799999.0
2005-03-16 12:11:00,1.54807,1.54811,1.54788,1.54795,292300001.0
2005-03-16 12:12:00,1.5481,1.54815,1.54796,1.54796,377600000.0
2005-03-16 12:13:00,1.5481,1.54817,1.54803,1.54811,98200001.0
2005-03-16 12:14:00,1.54811,1.54818,1.54801,1.5481,243500001.0
2005-03-16 12:15:00,1.54811,1.54825,1.54804,1.54817,226900002.0
2005-03-16 12:16:00,1.54792,1.54816,1.54792,1.54815,142300002.0
2005-03-16 12:17:00,1.54823,1.54823,1.54806,1.54816,284800001.0
2005-03-16 12:18:00,1.54822,1.5483,1.548,1.548,272500001.0
2005-03-16 12:19:00,1.54816,1.54819,1.54807,1.54813,61799999.0
2005-03-16 12:20:00,1.54799,1.54806,1.54792,1.54792,166800000.0
2005-03-16 12:21:00,1.54783,1.54805,1.54783,1.54805,95800002.0
2005-03-16 12:22:00,1.54786,1.54804,1.54778,1.54804,234499998.0
2005-03-16 12:23:00,1.54797,1.54797,1.54765,1.54765,285200002.0
2005-03-16 12:24:00,1.54783,1.5481,1.54777,1.54802,223500002.0
2005-03-16 12:25:00,1.54814,1.54822,1.54775,1.54796,548999999.0
2005-03-16 12:26:00,1.54795,1.54822,1.54795,1.54803,163200000.0
2005-03-16 12:27:00,1.54811,1.54816,1.54796,1.54796,380400004.0
2005-03-16 12:28:00,1.54786,1.54816,1.54786,1.54814,324700000.0
2005-03-16 12:29:00,1.54792,1.54805,1.54781,1.54801,130500000.0
2005-03-16 12:30:00,1.5481,1.54811,1.54788,1.54793,205100001.0
2005-03-16 12:31:00,1.54815,1.54815,1.54793,1.54807,255600003.0
2005-03-16 12:32:00,1.54803,1.54812,1.54777,1.54788,248099998.0
2005-03-16 12:33:00,1.54795,1.54795,1.54774,1.54779,215699999.0
2005-03-16 12:34:00,1.54787,1.54787,1.54762,1.54772,253900000.0
2005-03-16 12:35:00,1.54779,1.54779,1.54765,1.54773,143800000.0
2005-03-16 12:36:00,1.54761,1.54761,1.54737,1.54737,34900000.0
2005-03-16 12:37:00,1.54746,1.54761,1.54734,1.54754,314399999.0
2005-03-16 12:38:00,1.54768,1.54768,1.54746,1.54746,331699998.0
2005-03-16 12:39:00,1.54753,1.54767,1.5474,1.54754,423699999.0
2005-03-16 12:40:00,1.5476,1.54772,1.54743,1.54754,297199998.0
2005-03-16 12:41:00,1.54754,1.54766,1.54745,1.54749,161000001.0
2005-03-16 12:42:00,1.54768,1.54775,1.54749,1.54758,302800000.0
2005-03-16 12:43:00,1.54768,1.54778,1.54755,1.54764,337200002.0
2005-03-16 12:44:00,1.5478,1.5478,1.54757,1.54763,279799998.0
2005-03-16 12:45:00,1.54752,1.54765,1.54744,1.54758,316300003.0
2005-03-16 12:46:00,1.54762,1.54774,1.54733,1.54752,257900004.0
2005-03-16 12:47:00,1.54717,1.54717,1.54633,1.54641,186900001.0
2005-03-16 12:48:00,1.5468,1.5468,1.54636,1.54662,364300003.0
2005-03-16 12:49:00,1.5469,1.54693,1.54658,1.54658,498100000.0
2005-03-16 12:50:00,1.54656,1.54673,1.5462,1.5463,145100002.0
2005-03-16 12:51:00,1.54635,1.54635,1.54574,1.54604,174200002.0
2005-03-16 12:52:00,1.54599,1.54652,1.54599,1.54627,506199997.0
2005-03-16 12:53:00,1.54639,1.54652,1.54612,1.5464,218299999.0
2005-03-16 12:54:00,1.54649,1.5466,1.54647,1.54654,202900002.0
2005-03-16 12:55:00,1.54643,1.54661,1.5464,1.54648,373900004.0
2005-03-16 12:56:00,1.54637,1.54682,1.54637,1.5467,373100002.0
2005-03-16 12:57:00,1.54684,1.54693,1.54672,1.54686,297400003.0
2005-03-16 12:58:00,1.54685,1.54685,1.5466,1.54664,293499997.0
2005-03-16 12:59:00,1.54668,1.54688,1.54658,1.54672,408099996.0
2005-03-16 13:00:00,1.54683,1.54696,1.54662,1.54666,222200002.0
2005-03-16 13:01:00,1.54636,1.5465,1.54613,1.54615,100700002.0
2005-03-16 13:02:00,1.54594,1.54602,1.54572,1.54585,240200002.0
2005-03-16 13:03:00,1.54587,1.5461,1.5458,1.5461,148799999.0
2005-03-16 13:04:00,1.5461,1.5461,1.54582,1.54593,158400001.0
2005-03-16 13:05:00,1.54593,1.54606,1.54581,1.54587,334699998.0
2005-03-16 13:06:00,1.546,1.54623,1.5459,1.54602,427399999.0
2005-03-16 13:07:00,1.54619,1.54636,1.54601,1.54614,272100001.0
2005-03-16 13:08:00,1.54618,1.5463,1.54568,1.54571,344300000.0
2005-03-16 13:09:00,1.54582,1.54582,1.54539,1.54547,287400000.0
2005-03-16 13:10:00,1.54542,1.54558,1.54511,1.54511,163400002.0
2005-03-16 13:11:00,1.54521,1.54576,1.54512,1.54555,236600001.0
2005-03-16 13:12:00,1.54573,1.54609,1.54572,1.54592,211599999.0
2005-03-16 13:13:00,1.54595,1.54612,1.54589,1.54597,284900001.0
2005-03-16 13:14:00,1.54615,1.5462,1.54597,1.54603,203800003.0
2005-03-16 13:15:00,1.54615,1.54633,1.54607,1.54622,411000003.0
2005-03-16 13:16:00,1.5462,1.5462,1.54586,1.54588,371800001.0
2005-03-16 13:17:00,1.54607,1.54619,1.54607,1.54619,84700001.0
2005-03-16 13:18:00,1.54608,1.54626,1.54593,1.54595,437300002.0
2005-03-16 13:19:00,1.54605,1.54619,1.54597,1.54597,203600006.0
2005-03-16 13:20:00,1.54603,1.5462,1.54603,1.54607,277400000.0
2005-03-16 13:21:00,1.54613,1.54621,1.54593,1.54601,100000000.0
2005-03-16 13:22:00,1.54605,1.54621,1.54599,1.54609,330000002.0
2005-03-16 13:23:00,1.54608,1.54618,1.5459,1.54607,247600000.0
2005-03-16 13:24:00,1.54598,1.54617,1.54595,1.54608,277599998.0
2005-03-16 13:25:00,1.5461,1.54625,1.54594,1.54605,589700005.0
2005-03-16 13:26:00,1.54609,1.54626,1.54593,1.54608,242199997.0
2005-03-16 13:27:00,1.54613,1.54642,1.54604,1.54624,425799995.0
2005-03-16 13:28:00,1.54632,1.54653,1.54621,1.54643,286900005.0
2005-03-16 13:29:00,1.54646,1.54663,1.54635,1.54647,200700001.0
2005-03-16 13:30:00,1.5464,1.54652,1.54621,1.54632,337700001.0
2005-03-16 13:31:00,1.54655,1.54661,1.54638,1.54638,373400002.0
2005-03-16 13:32:00,1.54656,1.54656,1.54634,1.54634,227900000.0
2005-03-16 13:33:00,1.54642,1.54656,1.54632,1.54644,138200000.0
2005-03-16 13:34:00,1.54655,1.54661,1.54631,1.54652,275399998.0
2005-03-16 13:35:00,1.54658,1.54679,1.54635,1.54644,300699996.0
2005-03-16 13:36:00,1.54642,1.54671,1.54642,1.54665,235800002.0
2005-03-16 13:37:00,1.5465,1.54663,1.54644,1.54662,265199997.0
2005-03-16 13:38:00,1.54648,1.54658,1.54642,1.54653,170900000.0
2005-03-16 13:39:00,1.54652,1.54664,1.54642,1.54642,216300001.0
2005-03-16 13:40:00,1.54667,1.54691,1.54662,1.54688,282400000.0
2005-03-16 13:41:00,1.54699,1.547,1.54679,1.54682,351799996.0
2005-03-16 13:42:00,1.54688,1.54709,1.54682,1.54693,517099996.0
2005-03-16 13:43:00,1.54697,1.54716,1.54686,1.54716,315700002.0
2005-03-16 13:44:00,1.54701,1.54717,1.54682,1.547,180999999.0
2005-03-16 13:45:00,1.54705,1.54708,1.54675,1.54683,311399999.0
2005-03-16 13:46:00,1.54707,1.54707,1.54679,1.54684,240800001.0
2005-03-16 13:47:00,1.54698,1.54698,1.54664,1.54664,330399999.0
2005-03-16 13:48:00,1.54688,1.54698,1.54673,1.54683,489499999.0
2005-03-16 13:49:00,1.54684,1.54697,1.54672,1.54681,465500003.0
2005-03-16 13:50:00,1.5469,1.54695,1.54677,1.5468,407900001.0
2005-03-16 13:51:00,1.54686,1.54692,1.54661,1.5467,212000001.0
2005-03-16 13:52:00,1.54683,1.54683,1.54669,1.54669,88600003.0
2005-03-16 13:53:00,1.54679,1.54685,1.54657,1.54657,184499998.0
2005-03-16 13:54:00,1.54679,1.54681,1.54661,1.54673,272200001.0
2005-03-16 13:55:00,1.5468,1.54686,1.54664,1.54664,491599999.0
2005-03-16 13:56:00,1.54673,1.54673,1.5463,1.5464,299400003.0
2005-03-16 13:57:00,1.54635,1.54635,1.54612,1.54613,279700006.0
2005-03-16 13:58:00,1.54606,1.54633,1.54585,1.54593,261100002.0
2005-03-16 13:59:00,1.5458,1.54618,1.5458,1.54598,338500006.0
2005-03-16 14:00:00,1.54606,1.54642,1.54597,1.54642,323899999.0
2005-03-16 14:01:00,1.54625,1.54659,1.54625,1.5464,377899998.0
2005-03-16 14:02:00,1.54657,1.54669,1.54645,1.54663,525000002.0
2005-03-16 14:03:00,1.54655,1.54678,1.54635,1.54649,153299999.0
2005-03-16 14:04:00,1.54668,1.54668,1.54642,1.54647,257100001.0
2005-03-16 14:05:00,1.54667,1.54667,1.5464,1.54656,295300000.0
2005-03-16 14:06:00,1.54663,1.54668,1.54644,1.54652,323600002.0
2005-03-16 14:07:00,1.54649,1.54663,1.5464,1.54661,333200000.0
2005-03-16 14:08:00,1.54672,1.54682,1.54654,1.54654,168799999.0
2005-03-16 14:09:00,1.54659,1.54688,1.54656,1.54666,402599996.0
2005-03-16 14:10:00,1.54656,1.54668,1.54644,1.54656,312399999.0
2005-03-16 14:11:00,1.54665,1.54681,1.54653,1.54665,281100001.0
2005-03-16 14:12:00,1.54677,1.54687,1.54663,1.54663,201700000.0
2005-03-16 14:13:00,1.54691,1.54697,1.54672,1.54688,253300001.0
2005-03-16 14:14:00,1.54681,1.54692,1.54668,1.54672,395400002.0
2005-03-16 14:15:00,1.54683,1.54683,1.54667,1.54668,154200002.0
2005-03-16 14:16:00,1.54663,1.54677,1.54657,1.54664,452200000.0
2005-03-16 14:17:00,1.54677,1.54693,1.54669,1.54675,268799999.0
2005-03-16 14:18:00,1.5467,1.54685,1.54665,1.54678,252800001.0
2005-03-16 14:19:00,1.54673,1.54682,1.54654,1.54669,298799997.0
2005-03-16 14:20:00,1.5467,1.54675,1.54638,1.54665,475899999.0
2005-03-16 14:21:00,1.54667,1.54678,1.54645,1.54645,285299996.0
2005-03-16 14:22:00,1.54662,1.54671,1.54644,1.54649,398999999.0
2005-03-16 14:23:00,1.54659,1.54671,1.54647,1.54659,355000000.0
2005-03-16 14:24:00,1.54672,1.54672,1.5464,1.54646,299600002.0
2005-03-16 14:25:00,1.54658,1.54658,1.54649,1.54649,97400002.0
2005-03-16 14:26:00,1.54635,1.54658,1.54623,1.54644,422400001.0
2005-03-16 14:27:00,1.54634,1.54653,1.54574,1.54574,269100003.0
2005-03-16 14:28:00,1.5454,1.5456,1.54527,1.54535,430500006.0
2005-03-16 14:29:00,1.54526,1.54578,1.54518,1.54576,371099998.0
2005-03-16 14:30:00,1.5458,1.5458,1.54537,1.54537,275800000.0
2005-03-16 14:31:00,1.54547,1.54563,1.54536,1.54551,405299996.0
2005-03-16 14:32:00,1.5455,1.54561,1.54516,1.54542,266500000.0
2005-03-16 14:33:00,1.54523,1.54535,1.54517,1.54533,286599996.0
2005-03-16 14:34:00,1.54523,1.54535,1.54515,1.5453,163900000.0
2005-03-16 14:35:00,1.54523,1.54549,1.54514,1.54532,365499997.0
2005-03-16 14:36:00,1.54532,1.54559,1.54532,1.54557,113999999.0
2005-03-16 14:37:00,1.54563,1.54563,1.54547,1.54548,389599999.0
2005-03-16 14:38:00,1.54562,1.54562,1.54544,1.54547,187999998.0
2005-03-16 14:39:00,1.54567,1.54582,1.54562,1.54569,342700000.0
2005-03-16 14:40:00,1.54601,1.54601,1.54583,1.54583,95900000.0
2005-03-16 14:41:00,1.54601,1.54611,1.54584,1.54593,106300000.0
2005-03-16 14:42:00,1.54593,1.54604,1.54575,1.54595,366100002.0
2005-03-16 14:43:00,1.54587,1.54607,1.5458,1.54599,409699996.0
2005-03-16 14:44:00,1.54593,1.54608,1.54586,1.54599,438200005.0
2005-03-16 14:45:00,1.54611,1.54611,1.54597,1.54597,63099999.0
2005-03-16 14:46:00,1.54588,1.5462,1.54588,1.54608,337100003.0
2005-03-16 14:47:00,1.54603,1.54616,1.54596,1.54613,187699999.0
2005-03-16 14:48:00,1.54611,1.54619,1.54599,1.54611,71199999.0
2005-03-16 14:49:00,1.54597,1.5461,1.54588,1.54591,170699999.0
2005-03-16 14:50:00,1.54613,1.54613,1.5459,1.54606,215000002.0
2005-03-16 14:51:00,1.54595,1.54607,1.54571,1.54593,378500003.0
2005-03-16 14:52:00,1.54603,1.54603,1.54588,1.54591,162199998.0
2005-03-16 14:53:00,1.54598,1.54599,1.54566,1.54566,200900001.0
2005-03-16 14:54:00,1.54583,1.54593,1.54572,1.54588,213000002.0
2005-03-16 14:55:00,1.54569,1.54589,1.54569,1.5458,274600000.0
2005-03-16 14:56:00,1.54582,1.54582,1.54562,1.54579,293800003.0
2005-03-16 14:57:00,1.54582,1.54588,1.5457,1.5457,169900000.0
2005-03-16 14:58:00,1.54567,1.54588,1.54567,1.54571,115100000.0
2005-03-16 14:59:00,1.54582,1.54594,1.54574,1.54585,209300001.0
2005-03-16 15:00:00,1.54585,1.54595,1.54569,1.54585,143900000.0
2005-03-16 15:01:00,1.54581,1.54581,1.54555,1.54566,313500003.0
2005-03-16 15:02:00,1.54593,1.54605,1.54578,1.54603,425599998.0
2005-03-16 15:03:00,1.54592,1.54592,1.54566,1.54567,418600000.0
2005-03-16 15:04:00,1.54576,1.54588,1.54566,1.54581,290400004.0
2005-03-16 15:05:00,1.54562,1.54585,1.54558,1.54567,455400001.0
2005-03-16 15:06:00,1.54577,1.54594,1.54567,1.54568,182000000.0
2005-03-16 15:07:00,1.54574,1.54598,1.54574,1.54585,255700000.0
2005-03-16 15:08:00,1.54583,1.54583,1.5454,1.5454,71100000.0
2005-03-16 15:09:00,1.54586,1.54589,1.54554,1.54562,234000000.0
2005-03-16 15:10:00,1.54571,1.54584,1.54559,1.54584,316600000.0
2005-03-16 15:11:00,1.546,1.54601,1.5458,1.54583,247300001.0
2005-03-16 15:12:00,1.54594,1.54595,1.54577,1.54583,294800001.0
2005-03-16 15:13:00,1.54591,1.54591,1.54577,1.54577,67100002.0
2005-03-16 15:14:00,1.54588,1.54598,1.5457,1.54586,307300001.0
2005-03-16 15:15:00,1.54601,1.54607,1.54585,1.54585,550999997.0
2005-03-16 15:16:00,1.5459,1.54597,1.54577,1.54589,250000001.0
2005-03-16 15:17:00,1.54608,1.54617,1.54593,1.54604,253399996.0
2005-03-16 15:18:00,1.54617,1.54617,1.54562,1.54562,217799999.0
2005-03-16 15:19:00,1.54593,1.54603,1.54584,1.54595,331699999.0
2005-03-16 15:20:00,1.54587,1.54609,1.54587,1.54599,390099997.0
2005-03-16 15:21:00,1.54602,1.54624,1.54592,1.54604,226699999.0
2005-03-16 15:22:00,1.54615,1.54615,1.54592,1.54592,131000003.0
2005-03-16 15:23:00,1.54611,1.54616,1.54581,1.54581,149699998.0
2005-03-16 15:24:00,1.54606,1.54609,1.54592,1.54594,254299995.0
2005-03-16 15:25:00,1.54601,1.54611,1.54569,1.5458,297100003.0
2005-03-16 15:26:00,1.54581,1.54593,1.54579,1.54587,50399999.0
2005-03-16 15:27:00,1.5458,1.5458,1.54562,1.54562,84599999.0
2005-03-16 15:28:00,1.54561,1.54573,1.5454,1.5454,263900002.0
2005-03-16 15:29:00,1.54577,1.54577,1.54543,1.54543,218900001.0
2005-03-16 15:30:00,1.54532,1.54555,1.54494,1.5454,243800000.0
2005-03-16 15:31:00,1.54529,1.54555,1.54491,1.54528,362199996.0
2005-03-16 15:32:00,1.5455,1.54564,1.54493,1.54537,274800002.0
2005-03-16 15:33:00,1.54581,1.54581,1.54533,1.54538,380100003.0
2005-03-16 15:34:00,1.5455,1.5455,1.54513,1.54513,157199997.0
2005-03-16 15:35:00,1.54568,1.54568,1.54543,1.54548,214199998.0
2005-03-16 15:36:00,1.54543,1.54558,1.54543,1.54555,152100002.0
2005-03-16 15:37:00,1.54555,1.54555,1.54531,1.54531,232199997.0
2005-03-16 15:38:00,1.54546,1.54571,1.54544,1.54564,393099998.0
2005-03-16 15:39:00,1.54559,1.54569,1.54535,1.54537,254499999.0
2005-03-16 15:40:00,1.54518,1.54532,1.54518,1.54532,98800003.0
2005-03-16 15:41:00,1.54537,1.54551,1.54517,1.54551,450299998.0
2005-03-16 15:42:00,1.54522,1.5454,1.54501,1.54515,231400002.0
2005-03-16 15:43:00,1.54526,1.54526,1.54497,1.54497,145800001.0
2005-03-16 15:44:00,1.54515,1.54523,1.54501,1.54523,183599998.0
2005-03-16 15:45:00,1.54535,1.54536,1.54511,1.54511,273100003.0
2005-03-16 15:46:00,1.54516,1.54557,1.54516,1.54548,284499998.0
2005-03-16 15:47:00,1.5456,1.54571,1.54527,1.54534,293499998.0
2005-03-16 15:48:00,1.54525,1.54538,1.54505,1.54527,279600000.0
2005-03-16 15:49:00,1.5451,1.54534,1.5451,1.54528,374200003.0
2005-03-16 15:50:00,1.54508,1.54522,1.54495,1.54517,248600003.0
2005-03-16 15:51:00,1.54519,1.54536,1.54511,1.54527,317200002.0
2005-03-16 15:52:00,1.54525,1.54525,1.54505,1.54513,263600001.0
2005-03-16 15:53:00,1.54514,1.54529,1.54498,1.54509,229399999.0
2005-03-16 15:54:00,1.54515,1.5453,1.5451,1.54512,217300002.0
2005-03-16 15:55:00,1.54481,1.54504,1.54481,1.54488,173399999.0
2005-03-16 15:56:00,1.54485,1.54513,1.5448,1.54494,394599998.0
2005-03-16 15:57:00,1.54486,1.54516,1.5448,1.54493,398400000.0
2005-03-16 15:58:00,1.54494,1.54524,1.54494,1.54506,304900002.0
2005-03-16 15:59:00,1.54518,1.54545,1.54518,1.54532,300700000.0
2005-03-16 16:00:00,1.5453,1.54561,1.54527,1.54552,288900002.0
2005-03-16 16:01:00,1.54536,1.54558,1.54536,1.54556,263600003.0
2005-03-16 16:02:00,1.54553,1.54559,1.54532,1.54552,265199999.0
2005-03-16 16:03:00,1.54552,1.54563,1.5453,1.54543,525200002.0
2005-03-16 16:04:00,1.54541,1.54555,1.54523,1.54545,469199996.0
2005-03-16 16:05:00,1.54559,1.54572,1.54544,1.54565,269999995.0
2005-03-16 16:06:00,1.54541,1.54562,1.54541,1.54556,362000002.0
2005-03-16 16:07:00,1.54546,1.54577,1.54541,1.54549,298499998.0
2005-03-16 16:08:00,1.54547,1.5455,1.54534,1.54534,139499999.0
2005-03-16 16:09:00,1.54524,1.54534,1.54516,1.54521,51200001.0
2005-03-16 16:10:00,1.54517,1.54529,1.54487,1.54504,298300004.0
2005-03-16 16:11:00,1.54514,1.54514,1.54481,1.54481,316999998.0
2005-03-16 16:12:00,1.54489,1.54515,1.54486,1.54506,380800000.0
2005-03-16 16:13:00,1.54502,1.54523,1.54478,1.54503,326399998.0
2005-03-16 16:14:00,1.54557,1.54589,1.54526,1.54574,475199995.0
2005-03-16 16:15:00,1.54565,1.54569,1.54538,1.54558,388299999.0
2005-03-16 16:16:00,1.54579,1.5458,1.54555,1.54556,434799997.0
2005-03-16 16:17:00,1.54555,1.54575,1.54547,1.54575,410700000.0
2005-03-16 16:18:00,1.54578,1.54578,1.54562,1.54571,198899996.0
2005-03-16 16:19:00,1.54578,1.54588,1.54566,1.5457,305499998.0
2005-03-16 16:20:00,1.54568,1.54578,1.54561,1.54566,164199998.0
2005-03-16 16:21:00,1.54553,1.54565,1.5455,1.54561,221699998.0
2005-03-16 16:22:00,1.5456,1.54582,1.5456,1.54582,179100000.0
2005-03-16 16:23:00,1.54591,1.54593,1.54576,1.54593,230499999.0
2005-03-16 16:24:00,1.54593,1.54595,1.54568,1.54568,464100000.0
2005-03-16 16:25:00,1.54583,1.5459,1.5457,1.54588,162600004.0
2005-03-16 16:26:00,1.54588,1.54604,1.54567,1.54586,298500002.0
2005-03-16 16:27:00,1.54593,1.54609,1.54582,1.54594,330399995.0
2005-03-16 16:28:00,1.54589,1.54626,1.54589,1.54625,399399995.0
2005-03-16 16:29:00,1.54614,1.54628,1.54605,1.54615,209600001.0
2005-03-16 16:30:00,1.5459,1.54654,1.5459,1.54647,217200002.0
2005-03-16 16:31:00,1.54635,1.54653,1.54631,1.54638,325700002.0
2005-03-16 16:32:00,1.54617,1.54647,1.54617,1.5464,317100001.0
2005-03-16 16:33:00,1.54637,1.54642,1.54608,1.54623,403800003.0
2005-03-16 16:34:00,1.54634,1.54634,1.54601,1.54605,433000004.0
2005-03-16 16:35:00,1.54603,1.5462,1.54594,1.54594,222100004.0
2005-03-16 16:36:00,1.54616,1.54633,1.54598,1.54613,223500000.0
2005-03-16 16:37:00,1.54618,1.5464,1.54613,1.54616,332899996.0
2005-03-16 16:38:00,1.54618,1.54633,1.54587,1.54598,397099999.0
2005-03-16 16:39:00,1.54588,1.54599,1.54588,1.54596,69600000.0
2005-03-16 16:40:00,1.54577,1.54586,1.54562,1.54586,252700003.0
2005-03-16 16:41:00,1.54592,1.54597,1.54573,1.54573,173600000.0
2005-03-16 16:42:00,1.54566,1.54597,1.54566,1.54595,329199999.0
2005-03-16 16:43:00,1.54587,1.54608,1.54577,1.54593,354600002.0
2005-03-16 16:44:00,1.54608,1.54609,1.5459,1.54595,342600002.0
2005-03-16 16:45:00,1.54608,1.54611,1.54587,1.54587,360300005.0
2005-03-16 16:46:00,1.5459,1.54604,1.54584,1.54604,241100002.0
2005-03-16 16:47:00,1.54596,1.546,1.54582,1.54588,356899997.0
2005-03-16 16:48:00,1.54586,1.54587,1.54564,1.54564,166899999.0
2005-03-16 16:49:00,1.54578,1.54603,1.5457,1.54595,375100002.0
2005-03-16 16:50:00,1.54602,1.54621,1.5458,1.54599,376200005.0
2005-03-16 16:51:00,1.54609,1.54615,1.54582,1.54582,318000000.0
2005-03-16 16:52:00,1.54597,1.5461,1.54596,1.54598,147299999.0
2005-03-16 16:53:00,1.54597,1.54608,1.54591,1.54597,188500002.0
2005-03-16 16:54:00,1.54599,1.54605,1.54578,1.54579,464800007.0
2005-03-16 16:55:00,1.54596,1.54603,1.54572,1.54588,557500004.0
2005-03-16 16:56:00,1.54584,1.54592,1.54571,1.54575,390599999.0
2005-03-16 16:57:00,1.54583,1.546,1.54571,1.54591,144699998.0
2005-03-16 16:58:00,1.54588,1.54609,1.54573,1.54586,209899999.0
2005-03-16 16:59:00,1.54599,1.54612,1.54583,1.54597,347600005.0
2005-03-16 17:00:00,1.54598,1.54621,1.5459,1.54621,289700002.0
2005-03-16 17:01:00,1.54615,1.54623,1.54596,1.54617,225500001.0
2005-03-16 17:02:00,1.54617,1.5463,1.54604,1.5461,326600000.0
2005-03-16 17:03:00,1.54613,1.54624,1.54601,1.54602,278400003.0
2005-03-16 17:04:00,1.54633,1.54638,1.5461,1.5461,261599995.0
2005-03-16 17:05:00,1.54639,1.54643,1.54622,1.54624,283500000.0
2005-03-16 17:06:00,1.54624,1.54642,1.54624,1.54629,279199996.0
2005-03-16 17:07:00,1.54624,1.54631,1.54605,1.54613,288700004.0
2005-03-16 17:08:00,1.54618,1.54618,1.54586,1.54596,398399997.0
2005-03-16 17:09:00,1.54589,1.54608,1.54586,1.54586,378800000.0
2005-03-16 17:10:00,1.54603,1.54609,1.54581,1.54595,349000001.0
2005-03-16 17:11:00,1.54582,1.54602,1.54579,1.54594,239800000.0
2005-03-16 17:12:00,1.54588,1.54604,1.5458,1.54595,256600004.0
2005-03-16 17:13:00,1.54595,1.54595,1.5457,1.54572,259399999.0
2005-03-16 17:14:00,1.54594,1.54604,1.54574,1.54574,170500000.0
2005-03-16 17:15:00,1.54575,1.54597,1.54572,1.54593,287299999.0
2005-03-16 17:16:00,1.54597,1.54604,1.54577,1.54591,438499999.0
2005-03-16 17:17:00,1.54596,1.546,1.54581,1.54586,164000000.0
2005-03-16 17:18:00,1.54581,1.54592,1.5457,1.54571,405800001.0
2005-03-16 17:19:00,1.54597,1.54597,1.54576,1.54578,386700000.0
2005-03-16 17:20:00,1.54602,1.5461,1.54586,1.54594,237099999.0
2005-03-16 17:21:00,1.54604,1.54615,1.54587,1.54605,446599997.0
2005-03-16 17:22:00,1.54597,1.54615,1.54596,1.54611,324500003.0
2005-03-16 17:23:00,1.54602,1.54614,1.54596,1.54603,213699996.0
2005-03-16 17:24:00,1.5461,1.5461,1.54581,1.54581,349899998.0
2005-03-16 17:25:00,1.54605,1.54605,1.54595,1.54597,97500000.0
2005-03-16 17:26:00,1.54596,1.5461,1.54585,1.54591,396800002.0
2005-03-16 17:27:00,1.54613,1.54613,1.54597,1.54601,285800002.0
2005-03-16 17:28:00,1.54603,1.54611,1.54587,1.54595,250899999.0
2005-03-16 17:29:00,1.54585,1.54597,1.54576,1.54593,294900005.0
2005-03-16 17:30:00,1.54569,1.546,1.54569,1.54582,360799998.0
2005-03-16 17:31:00,1.54584,1.54602,1.5458,1.54598,485199997.0
2005-03-16 17:32:00,1.54592,1.54601,1.54575,1.54592,321200003.0
2005-03-16 17:33:00,1.54594,1.54604,1.54585,1.54592,191799998.0
2005-03-16 17:34:00,1.5459,1.54601,1.54575,1.54589,273100005.0
2005-03-16 17:35:00,1.54593,1.54608,1.54592,1.54594,190500000.0
2005-03-16 17:36:00,1.54612,1.54624,1.54595,1.54614,332900001.0
2005-03-16 17:37:00,1.54617,1.54629,1.54604,1.5461,265400003.0
2005-03-16 17:38:00,1.5463,1.54649,1.54619,1.54632,127199999.0
2005-03-16 17:39:00,1.54645,1.54645,1.54614,1.5463,349799998.0
2005-03-16 17:40:00,1.54624,1.54649,1.54619,1.5462,174400000.0
2005-03-16 17:41:00,1.54602,1.5461,1.54578,1.54587,279100000.0
2005-03-16 17:42:00,1.54599,1.54607,1.5458,1.54592,228500002.0
2005-03-16 17:43:00,1.54588,1.54617,1.54584,1.54591,351300003.0
2005-03-16 17:44:00,1.54581,1.54622,1.54563,1.54611,444500000.0
2005-03-16 17:45:00,1.54602,1.54622,1.54597,1.54605,369100007.0
2005-03-16 17:46:00,1.54597,1.5461,1.54589,1.54605,230300001.0
2005-03-16 17:47:00,1.54585,1.54603,1.54584,1.54588,277000001.0
2005-03-16 17:48:00,1.54608,1.54609,1.54589,1.54595,350700000.0
2005-03-16 17:49:00,1.546,1.54612,1.54589,1.54594,374199996.0
2005-03-16 17:50:00,1.54602,1.54611,1.54586,1.5459,159800001.0
2005-03-16 17:51:00,1.54593,1.546,1.54586,1.54592,235000002.0
2005-03-16 17:52:00,1.54598,1.54604,1.54577,1.54591,352999998.0
2005-03-16 17:53:00,1.54576,1.54604,1.54576,1.54595,336000001.0
2005-03-16 17:54:00,1.54601,1.5462,1.54594,1.54596,282199998.0
2005-03-16 17:55:00,1.54607,1.54619,1.54597,1.54608,378100000.0
2005-03-16 17:56:00,1.54598,1.54616,1.54593,1.54615,296800001.0
2005-03-16 17:57:00,1.54604,1.54629,1.54604,1.54618,306500001.0
2005-03-16 17:58:00,1.54606,1.54628,1.54606,1.5462,239600000.0
2005-03-16 17:59:00,1.54593,1.54614,1.54593,1.54614,62300000.0
2005-03-16 18:00:00,1.54594,1.54618,1.54589,1.54603,376699999.0
2005-03-16 18:01:00,1.5466,1.547,1.5466,1.547,1782099997.0
2005-03-16 18:02:00,1.5468,1.5468,1.5467,1.5468,1782099997.0
2005-03-16 18:03:00,1.5467,1.547,1.5467,1.5468,1782099997.0
2005-03-16 18:04:00,1.547,1.547,1.5467,1.5467,1782099997.0
2005-03-16 18:06:00,1.5468,1.5468,1.5467,1.5467,1782099997.0
2005-03-16 18:09:00,1.54624,1.54634,1.54609,1.54612,1782099997.0
2005-03-16 18:10:00,1.54623,1.54623,1.54597,1.54597,2082799993.0
2005-03-16 18:11:00,1.54619,1.54626,1.54594,1.54608,1684400002.0
2005-03-16 18:12:00,1.54625,1.54631,1.54608,1.54611,1830800001.0
2005-03-16 18:13:00,1.54618,1.54632,1.54602,1.54615,1582700005.0
2005-03-16 18:15:00,1.54622,1.5463,1.54605,1.5463,1037700005.0
2005-03-16 18:16:00,1.5468,1.5468,1.5468,1.5468,1637800006.0
2005-03-16 18:17:00,1.54637,1.54646,1.54617,1.54625,1637800006.0
2005-03-16 18:18:00,1.54626,1.54636,1.54607,1.54615,808500000.0
2005-03-16 18:19:00,1.54625,1.5464,1.54606,1.54624,1819600005.0
2005-03-16 18:20:00,1.5463,1.5463,1.54578,1.54578,2056699991.0
2005-03-16 18:21:00,1.54598,1.54607,1.54581,1.54583,825300000.0
2005-03-16 18:22:00,1.54608,1.54618,1.54591,1.54606,893399998.0
2005-03-16 18:23:00,1.5467,1.5468,1.5467,1.5467,1368400010.0
2005-03-16 18:24:00,1.5468,1.5473,1.5467,1.5473,1368400010.0
2005-03-16 18:25:00,1.5474,1.5477,1.5474,1.5475,1368400010.0
2005-03-16 18:26:00,1.5474,1.5474,1.5473,1.5473,1368400010.0
2005-03-16 18:27:00,1.54606,1.54606,1.54575,1.54586,1368400010.0
2005-03-16 18:29:00,1.54599,1.54603,1.54587,1.54588,1736200002.0
2005-03-16 18:30:00,1.54595,1.54607,1.54584,1.54586,1084599999.0
2005-03-16 18:31:00,1.5459,1.54605,1.54586,1.54605,1114600008.0
2005-03-16 18:32:00,1.54605,1.54605,1.54576,1.5458,1379599999.0
2005-03-16 18:33:00,1.5474,1.5474,1.5473,1.5474,1819300005.0
2005-03-16 18:34:00,1.5473,1.5474,1.5473,1.5474,1819300005.0
2005-03-16 18:35:00,1.54599,1.54608,1.54596,1.54605,1819300005.0
2005-03-16 18:36:00,1.54613,1.54619,1.5459,1.54598,1282700010.0
2005-03-16 18:37:00,1.54615,1.54623,1.54595,1.5461,2048500011.0
2005-03-16 18:38:00,1.54622,1.54638,1.54597,1.54597,1704100006.0
2005-03-16 18:39:00,1.54612,1.54642,1.54611,1.54615,1855900004.0
2005-03-16 18:40:00,1.5474,1.5474,1.5474,1.5474,1011300006.0
2005-03-16 18:41:00,1.54622,1.54651,1.54622,1.54634,1011300006.0
2005-03-16 18:42:00,1.54639,1.54655,1.54634,1.54652,1021399997.0
2005-03-16 18:43:00,1.54657,1.5466,1.54637,1.54645,401700000.0
2005-03-16 18:44:00,1.54638,1.54648,1.54601,1.54614,752499996.0
2005-03-16 18:45:00,1.54638,1.54654,1.54622,1.54635,496900006.0
2005-03-16 18:46:00,1.54643,1.54658,1.54625,1.54643,316300001.0
2005-03-16 18:47:00,1.54632,1.54655,1.54629,1.54655,182299998.0
2005-03-16 18:48:00,1.54645,1.54658,1.54632,1.5465,1086600005.0
2005-03-16 18:49:00,1.54654,1.54659,1.5464,1.54641,340300005.0
2005-03-16 18:50:00,1.54627,1.54644,1.54619,1.54638,696400005.0
2005-03-16 18:51:00,1.54649,1.54652,1.54622,1.54622,1706000009.0
2005-03-16 18:52:00,1.54631,1.54661,1.54631,1.54657,1336900005.0
2005-03-16 18:53:00,1.54651,1.54657,1.54625,1.54642,1076499996.0
2005-03-16 18:54:00,1.5464,1.54655,1.54632,1.54641,748900005.0
2005-03-16 18:55:00,1.54656,1.54656,1.54635,1.54635,1605799999.0
2005-03-16 18:56:00,1.54646,1.54654,1.54629,1.54647,988899994.0
2005-03-16 18:57:00,1.54649,1.54657,1.5463,1.54639,713099998.0
2005-03-16 18:58:00,1.54639,1.54648,1.54613,1.54638,1156499995.0
2005-03-16 18:59:00,1.54655,1.54665,1.54639,1.54649,1861200007.0
2005-03-16 19:00:00,1.54658,1.54665,1.54648,1.5465,414500002.0
2005-03-16 19:01:00,1.54667,1.54679,1.54651,1.54665,283900000.0
2005-03-16 19:02:00,1.54672,1.54677,1.54647,1.54655,694699996.0
2005-03-16 19:03:00,1.54662,1.54675,1.54649,1.54651,468700004.0
2005-03-16 19:04:00,1.54677,1.54677,1.54657,1.54657,320300004.0
2005-03-16 19:05:00,1.54665,1.54665,1.54645,1.5465,718700002.0
2005-03-16 19:06:00,1.54661,1.54669,1.54648,1.54648,1994100011.0
2005-03-16 19:07:00,1.54656,1.54666,1.54632,1.54632,781100000.0
2005-03-16 19:08:00,1.54647,1.54673,1.54641,1.54666,1464200003.0
2005-03-16 19:09:00,1.54669,1.54676,1.54646,1.54655,1394899998.0
2005-03-16 19:10:00,1.54668,1.54684,1.54658,1.5467,1080000003.0
2005-03-16 19:11:00,1.54653,1.54662,1.54639,1.5465,1521300006.0
2005-03-16 19:12:00,1.54655,1.54663,1.5464,1.54648,766500008.0
2005-03-16 19:13:00,1.5466,1.54665,1.54648,1.5466,487000007.0
2005-03-16 19:14:00,1.54653,1.54674,1.54653,1.54674,400399997.0
2005-03-16 19:15:00,1.54673,1.54674,1.54657,1.54662,1239500011.0
2005-03-16 19:16:00,1.54665,1.54665,1.54646,1.54646,651500003.0
2005-03-16 19:17:00,1.54658,1.54668,1.54642,1.54655,703599999.0
2005-03-16 19:18:00,1.54665,1.54671,1.54649,1.54649,560799995.0
2005-03-16 19:19:00,1.54656,1.54667,1.54642,1.54656,954899998.0
2005-03-16 19:20:00,1.54655,1.54662,1.54632,1.54651,830600003.0
2005-03-16 19:21:00,1.5464,1.54666,1.5464,1.5466,1092000006.0
2005-03-16 19:22:00,1.5466,1.5467,1.5466,1.5467,181999995.0
2005-03-16 19:23:00,1.54667,1.54667,1.54641,1.54641,667300007.0
2005-03-16 19:24:00,1.54653,1.54709,1.54653,1.54704,442400003.0
2005-03-16 19:25:00,1.547,1.54752,1.54686,1.54729,970899994.0
2005-03-16 19:26:00,1.5473,1.54744,1.54711,1.54719,1124600006.0
2005-03-16 19:27:00,1.54722,1.54734,1.54701,1.54706,1468999992.0
2005-03-16 19:28:00,1.54728,1.54739,1.54711,1.54711,500899999.0
2005-03-16 19:29:00,1.54708,1.54725,1.54688,1.54704,813200000.0
2005-03-16 19:30:00,1.5473,1.5474,1.5473,1.5474,1425300006.0
2005-03-16 19:31:00,1.54711,1.54722,1.54696,1.54708,1425300006.0
2005-03-16 19:32:00,1.54709,1.54719,1.54696,1.54696,773399997.0
2005-03-16 19:33:00,1.5471,1.54726,1.54696,1.54696,873700007.0
2005-03-16 19:34:00,1.54714,1.5473,1.54697,1.5472,1859600005.0
2005-03-16 19:35:00,1.54728,1.54728,1.54691,1.54707,863700000.0
2005-03-16 19:36:00,1.54706,1.54717,1.54689,1.54706,787600005.0
2005-03-16 19:37:00,1.5472,1.54728,1.54707,1.54717,350900000.0
2005-03-16 19:38:00,1.5471,1.54724,1.54704,1.54706,788400000.0
2005-03-16 19:39:00,1.54695,1.54715,1.54687,1.54702,1003700005.0
2005-03-16 19:40:00,1.54701,1.54716,1.54699,1.54709,596800002.0
2005-03-16 19:41:00,1.54701,1.54715,1.54699,1.5471,328400000.0
2005-03-16 19:42:00,1.54708,1.54715,1.5469,1.54706,619700000.0
2005-03-16 19:43:00,1.54707,1.54716,1.547,1.5471,483099995.0
2005-03-16 19:44:00,1.54697,1.54721,1.54696,1.54716,1107600002.0
2005-03-16 19:45:00,1.5472,1.5472,1.547,1.54713,170100001.0
2005-03-16 19:46:00,1.54706,1.54714,1.5468,1.54683,723500003.0
2005-03-16 19:47:00,1.5469,1.54706,1.54679,1.54689,438600001.0
2005-03-16 19:48:00,1.54704,1.54712,1.54701,1.54706,656499999.0
2005-03-16 19:49:00,1.54707,1.54712,1.54685,1.54705,767700000.0
2005-03-16 19:50:00,1.54705,1.54707,1.54692,1.54695,125500000.0
2005-03-16 19:51:00,1.54698,1.5472,1.54697,1.54705,833300001.0
2005-03-16 19:52:00,1.54718,1.54718,1.54686,1.54694,332600000.0
2005-03-16 19:53:00,1.54698,1.54702,1.54678,1.54678,567700000.0
2005-03-16 19:54:00,1.54681,1.54695,1.5468,1.5469,380300000.0
2005-03-16 19:55:00,1.54687,1.54695,1.54676,1.54688,487199997.0
2005-03-16 19:56:00,1.54682,1.54695,1.54674,1.5469,1343000002.0
2005-03-16 19:57:00,1.5469,1.5469,1.5467,1.5467,1327000003.0
2005-03-16 19:58:00,1.54685,1.54697,1.54671,1.54672,1613200006.0
2005-03-16 19:59:00,1.54687,1.54704,1.54676,1.54681,1126300002.0
2005-03-16 20:00:00,1.54696,1.54704,1.54684,1.54695,729799999.0
2005-03-16 20:01:00,1.54685,1.54697,1.54672,1.54687,686200002.0
2005-03-16 20:02:00,1.54679,1.54693,1.54671,1.54692,376400005.0
2005-03-16 20:03:00,1.5469,1.5469,1.54677,1.54682,235700000.0
2005-03-16 20:04:00,1.54667,1.547,1.54667,1.547,297500002.0
2005-03-16 20:05:00,1.54683,1.54692,1.54677,1.54692,517799998.0
2005-03-16 20:06:00,1.54688,1.54701,1.54688,1.54696,425600003.0
2005-03-16 20:07:00,1.54684,1.54702,1.54684,1.54689,387500004.0
2005-03-16 20:08:00,1.54688,1.54694,1.5467,1.5468,1462999995.0
2005-03-16 20:09:00,1.54682,1.54698,1.54674,1.54682,254300001.0
2005-03-16 20:10:00,1.5468,1.5469,1.54676,1.54688,458600002.0
2005-03-16 20:11:00,1.54686,1.54687,1.54672,1.54681,767299996.0
2005-03-16 20:12:00,1.54678,1.54692,1.54671,1.54689,306099999.0
2005-03-16 20:13:00,1.54675,1.547,1.54671,1.5469,1852800010.0
2005-03-16 20:14:00,1.547,1.54708,1.54679,1.54694,591899992.0
2005-03-16 20:15:00,1.5471,1.54717,1.547,1.54702,1086400008.0
2005-03-16 20:16:00,1.54703,1.54719,1.54694,1.54703,1945900008.0
2005-03-16 20:17:00,1.54703,1.54712,1.54693,1.54705,249700004.0
2005-03-16 20:18:00,1.54705,1.54712,1.54691,1.54701,416599995.0
2005-03-16 20:19:00,1.5463,1.5464,1.5463,1.5464,299599997.0
2005-03-16 20:20:00,1.5465,1.5465,1.5465,1.5465,299599997.0
2005-03-16 20:21:00,1.54689,1.54703,1.54689,1.54701,299599997.0
2005-03-16 20:22:00,1.54694,1.54719,1.54694,1.54715,577999997.0
2005-03-16 20:23:00,1.5469,1.5472,1.5469,1.54701,1219999998.0
2005-03-16 20:24:00,1.54708,1.54722,1.54702,1.5471,607000005.0
2005-03-16 20:25:00,1.54718,1.54728,1.54699,1.54707,943799996.0
2005-03-16 20:26:00,1.54703,1.54711,1.5469,1.547,402299997.0
2005-03-16 20:27:00,1.54711,1.54719,1.54705,1.54717,535000000.0
2005-03-16 20:29:00,1.54724,1.54732,1.54697,1.54712,1452100000.0
2005-03-16 20:31:00,1.5465,1.5465,1.5463,1.5464,588599996.0
2005-03-16 20:33:00,1.54711,1.54735,1.54683,1.54683,588599996.0
2005-03-16 20:34:00,1.54721,1.5473,1.5469,1.5469,382599995.0
2005-03-16 20:35:00,1.54691,1.5471,1.54686,1.54692,698500004.0
2005-03-16 20:36:00,1.54683,1.54713,1.54675,1.54707,628300000.0
2005-03-16 20:37:00,1.54712,1.54712,1.5468,1.5468,1090599987.0
2005-03-16 20:38:00,1.54685,1.54708,1.54682,1.54697,1997500007.0
2005-03-16 20:39:00,1.54702,1.54704,1.54677,1.54677,1199400002.0
2005-03-16 20:40:00,1.54697,1.54708,1.5468,1.54695,1435299991.0
2005-03-16 20:41:00,1.54706,1.54714,1.54674,1.54679,312100001.0
2005-03-16 20:42:00,1.54695,1.547,1.54672,1.54672,337900004.0
2005-03-16 20:43:00,1.54688,1.54707,1.5468,1.54695,956199999.0
2005-03-16 20:44:00,1.54649,1.547,1.54649,1.54669,1384300002.0
2005-03-16 20:45:00,1.54683,1.54704,1.54681,1.54681,910700009.0
2005-03-16 20:46:00,1.54675,1.54703,1.54654,1.54693,225200001.0
2005-03-16 20:47:00,1.54688,1.547,1.54671,1.547,529299997.0
2005-03-16 20:48:00,1.54685,1.54706,1.54673,1.54691,1526000012.0
2005-03-16 20:49:00,1.54695,1.5471,1.54675,1.54697,1070099998.0
2005-03-16 20:50:00,1.54705,1.54705,1.54686,1.54698,2074600011.0
2005-03-16 20:51:00,1.54702,1.54707,1.54685,1.54685,410700003.0
2005-03-16 20:52:00,1.547,1.54712,1.54682,1.54689,1364800004.0
2005-03-16 20:53:00,1.54691,1.54712,1.54691,1.54701,1625099999.0
2005-03-16 20:54:00,1.54698,1.54716,1.54689,1.54693,829400004.0
2005-03-16 20:55:00,1.54695,1.54717,1.54693,1.54703,633600002.0
2005-03-16 20:56:00,1.5462,1.5463,1.5462,1.5463,1529900007.0
2005-03-16 20:58:00,1.5464,1.5467,1.5464,1.5464,1529900007.0
2005-03-16 21:00:00,1.5467,1.5467,1.5467,1.5467,1529900007.0
2005-03-16 21:02:00,1.54696,1.54696,1.54671,1.54676,1529900007.0
2005-03-16 21:03:00,1.54664,1.54677,1.54645,1.54652,1506699993.0
2005-03-16 21:04:00,1.5464,1.54661,1.54632,1.54653,437300008.0
2005-03-16 21:05:00,1.54659,1.54659,1.54634,1.54643,822000006.0
2005-03-16 21:06:00,1.54645,1.54654,1.5463,1.5465,476999998.0
2005-03-16 21:07:00,1.5465,1.5465,1.54636,1.5465,437800002.0
2005-03-16 21:08:00,1.54639,1.5465,1.5463,1.54647,287100002.0
2005-03-16 21:09:00,1.5465,1.54655,1.54634,1.54634,576900006.0
2005-03-16 21:10:00,1.54655,1.54655,1.54642,1.5465,774600001.0
2005-03-16 21:11:00,1.54651,1.54651,1.54626,1.54638,838300005.0
2005-03-16 21:12:00,1.54638,1.54648,1.54627,1.54645,390200002.0
2005-03-16 21:13:00,1.5464,1.54645,1.54629,1.5464,835099997.0
2005-03-16 21:14:00,1.54642,1.54645,1.54623,1.54637,859800002.0
2005-03-16 21:15:00,1.54638,1.54645,1.5462,1.54635,853300001.0
2005-03-16 21:16:00,1.5461,1.5465,1.5461,1.54642,531099997.0
2005-03-16 21:17:00,1.54637,1.54642,1.5462,1.5462,1499500003.0
2005-03-16 21:18:00,1.54639,1.54645,1.54616,1.54626,505300002.0
2005-03-16 21:19:00,1.54615,1.54632,1.54606,1.54629,501700003.0
2005-03-16 21:20:00,1.5464,1.5467,1.5464,1.5464,1694800007.0
2005-03-16 21:22:00,1.54626,1.54645,1.54612,1.54623,1694800007.0
2005-03-16 21:23:00,1.54633,1.54635,1.54607,1.54611,934000005.0
2005-03-16 21:24:00,1.54638,1.54643,1.54625,1.5463,739700005.0
2005-03-16 21:25:00,1.54638,1.54642,1.54584,1.54608,1337999996.0
2005-03-16 21:26:00,1.54636,1.5464,1.54623,1.54629,510000000.0
2005-03-16 21:27:00,1.54643,1.54643,1.54629,1.54632,506199996.0
2005-03-16 21:28:00,1.54627,1.5464,1.54616,1.54628,581100003.0
2005-03-16 21:29:00,1.54615,1.54633,1.54608,1.54629,368799998.0
2005-03-16 21:30:00,1.54626,1.54633,1.54605,1.54605,440299999.0
2005-03-16 21:31:00,1.54608,1.54623,1.54601,1.54617,654700009.0
2005-03-16 21:32:00,1.5462,1.54637,1.5461,1.54625,1907800004.0
2005-03-16 21:33:00,1.54616,1.54627,1.54612,1.5462,184600000.0
2005-03-16 21:34:00,1.54617,1.54632,1.54613,1.54621,1224900000.0
2005-03-16 21:35:00,1.5462,1.54632,1.54613,1.54623,917800001.0
2005-03-16 21:36:00,1.54621,1.54638,1.54615,1.54616,281900005.0
2005-03-16 21:37:00,1.54616,1.54628,1.54599,1.5461,427099996.0
2005-03-16 21:38:00,1.54608,1.54612,1.54594,1.54603,516400005.0
2005-03-16 21:39:00,1.54605,1.54616,1.54597,1.54615,399699993.0
2005-03-16 21:40:00,1.54609,1.54615,1.54588,1.54588,500099998.0
2005-03-16 21:41:00,1.54595,1.54607,1.54577,1.54594,786499997.0
2005-03-16 21:42:00,1.54607,1.54621,1.54602,1.54614,578699995.0
2005-03-16 21:43:00,1.5461,1.54635,1.5461,1.54631,1078999999.0
2005-03-16 21:44:00,1.54629,1.54654,1.54622,1.54639,1130500001.0
2005-03-16 21:45:00,1.54638,1.54652,1.54616,1.5463,670800000.0
2005-03-16 21:46:00,1.54622,1.54623,1.54589,1.5459,1214200000.0
2005-03-16 21:47:00,1.54596,1.5461,1.54582,1.54592,1121600000.0
2005-03-16 21:48:00,1.54608,1.54612,1.5459,1.54595,423099996.0
2005-03-16 21:49:00,1.54601,1.5462,1.5459,1.54599,910900001.0
2005-03-16 21:50:00,1.54588,1.546,1.54581,1.546,340300001.0
2005-03-16 21:51:00,1.54583,1.54596,1.54573,1.54581,727300008.0
2005-03-16 21:52:00,1.54582,1.5459,1.5456,1.54575,1677900009.0
2005-03-16 21:53:00,1.54573,1.54593,1.54573,1.5459,495500001.0
2005-03-16 21:54:00,1.54588,1.54593,1.54578,1.54588,254399997.0
2005-03-16 21:55:00,1.54587,1.54587,1.54564,1.54576,520300000.0
2005-03-16 21:56:00,1.54592,1.54607,1.54577,1.54584,631100008.0
2005-03-16 21:57:00,1.54582,1.54617,1.54575,1.54598,435400005.0
2005-03-16 21:58:00,1.54606,1.5466,1.54587,1.54637,721800008.0
2005-03-16 21:59:00,1.54642,1.54655,1.54626,1.54633,1306500007.0
2005-03-16 22:00:00,1.54619,1.54644,1.54586,1.54644,719199997.0
2005-03-16 22:01:00,1.54644,1.54653,1.54643,1.54653,127000000.0
2005-03-16 22:02:00,1.54662,1.54662,1.54623,1.54623,1460500003.0
2005-03-16 22:03:00,1.54649,1.54661,1.54642,1.54652,522300003.0
2005-03-16 22:04:00,1.54646,1.54653,1.54629,1.54647,794100000.0
2005-03-16 22:05:00,1.54666,1.54666,1.54639,1.54644,377699999.0
2005-03-16 22:06:00,1.54655,1.54659,1.54639,1.54644,555000001.0
2005-03-16 22:07:00,1.54658,1.54658,1.54634,1.54634,75699999.0
2005-03-16 22:08:00,1.54647,1.54658,1.54637,1.54638,538100011.0
2005-03-16 22:09:00,1.54647,1.54659,1.54638,1.54652,342700003.0
2005-03-16 22:10:00,1.54658,1.54664,1.54644,1.54644,217399999.0
2005-03-16 22:11:00,1.54663,1.54663,1.54643,1.54643,324999999.0
2005-03-16 22:12:00,1.54656,1.54664,1.54642,1.54644,611199999.0
2005-03-16 22:13:00,1.54663,1.54669,1.54646,1.5466,219600000.0
2005-03-16 22:14:00,1.5466,1.54665,1.54643,1.5465,412299996.0
2005-03-16 22:15:00,1.54641,1.54668,1.54638,1.54657,701700004.0
2005-03-16 22:16:00,1.54643,1.5466,1.54642,1.54657,134799998.0
2005-03-16 22:17:00,1.5466,1.54667,1.5466,1.54667,63600000.0
2005-03-16 22:18:00,1.54655,1.5466,1.54641,1.54641,227900003.0
2005-03-16 22:19:00,1.54643,1.54661,1.54632,1.54654,375300001.0
2005-03-16 22:20:00,1.54642,1.54642,1.54604,1.54609,223299998.0
2005-03-16 22:21:00,1.54613,1.54629,1.54608,1.54627,161799998.0
2005-03-16 22:22:00,1.54629,1.54632,1.54611,1.54613,959100001.0
2005-03-16 22:23:00,1.54627,1.54631,1.54609,1.54609,246600001.0
2005-03-16 22:24:00,1.54611,1.5463,1.54609,1.5463,168599998.0
2005-03-16 22:25:00,1.54637,1.54637,1.546,1.546,683100004.0
2005-03-16 22:26:00,1.54622,1.5464,1.54604,1.54632,693599999.0
2005-03-16 22:27:00,1.54635,1.5464,1.54602,1.54602,283099999.0
2005-03-16 22:28:00,1.54632,1.5464,1.54611,1.54616,709100002.0
2005-03-16 22:29:00,1.5462,1.5464,1.54617,1.5464,879900005.0
2005-03-16 22:30:00,1.54612,1.54639,1.54611,1.5463,897899991.0
2005-03-16 22:31:00,1.54617,1.54635,1.54604,1.54635,303499998.0
2005-03-16 22:32:00,1.54635,1.54635,1.5462,1.5462,217399999.0
2005-03-16 22:33:00,1.54626,1.54651,1.54623,1.54651,156400003.0
2005-03-16 22:34:00,1.54646,1.54653,1.54631,1.54641,436000001.0
2005-03-16 22:35:00,1.54667,1.54667,1.54635,1.54645,337900001.0
2005-03-16 22:36:00,1.54634,1.54656,1.54634,1.54638,673999995.0
2005-03-16 22:37:00,1.5465,1.5465,1.54624,1.54633,534499996.0
2005-03-16 22:38:00,1.5463,1.54645,1.54619,1.54645,466499999.0
2005-03-16 22:39:00,1.5464,1.54645,1.54609,1.54626,557200000.0
2005-03-16 22:40:00,1.54645,1.5465,1.54625,1.5465,773200001.0
2005-03-16 22:41:00,1.5464,1.5466,1.54636,1.5466,621099989.0
2005-03-16 22:42:00,1.54645,1.54654,1.5463,1.54631,616000001.0
2005-03-16 22:43:00,1.54649,1.54657,1.5462,1.54642,1164100003.0
2005-03-16 22:44:00,1.54627,1.54638,1.54602,1.54624,342500000.0
2005-03-16 22:45:00,1.54627,1.5464,1.5461,1.5463,271499999.0
2005-03-16 22:46:00,1.54637,1.54641,1.54614,1.54614,321500002.0
2005-03-16 22:47:00,1.54626,1.54643,1.5462,1.54637,196000003.0
2005-03-16 22:48:00,1.5462,1.54635,1.54612,1.54635,377600000.0
2005-03-16 22:49:00,1.54641,1.5466,1.54624,1.54624,742599998.0
2005-03-16 22:50:00,1.54618,1.54642,1.54584,1.5463,293999996.0
2005-03-16 22:51:00,1.54608,1.54631,1.54583,1.5462,636299999.0
2005-03-16 22:52:00,1.54612,1.5463,1.54593,1.5462,534200003.0
2005-03-16 22:53:00,1.5462,1.5463,1.54613,1.5463,334099997.0
2005-03-16 22:54:00,1.54609,1.54632,1.54594,1.54621,517400002.0
2005-03-16 22:55:00,1.54625,1.54625,1.54601,1.54601,330900000.0
2005-03-16 22:56:00,1.54608,1.54626,1.54606,1.54607,206599998.0
2005-03-16 22:57:00,1.54627,1.54634,1.54614,1.54616,341600001.0
2005-03-16 22:58:00,1.54627,1.54639,1.54617,1.5463,183099998.0
2005-03-16 22:59:00,1.546,1.54632,1.54583,1.54612,417600000.0
2005-03-16 23:00:00,1.5457,1.5461,1.5457,1.54573,73499998.0
2005-03-16 23:01:00,1.54619,1.54629,1.54605,1.54605,405100003.0
2005-03-16 23:02:00,1.54625,1.54637,1.54616,1.5463,149199999.0
2005-03-16 23:03:00,1.54635,1.54635,1.54613,1.54628,417700004.0
2005-03-16 23:04:00,1.54625,1.54635,1.54605,1.54635,224000001.0
2005-03-16 23:05:00,1.54632,1.54638,1.54609,1.54609,234700002.0
2005-03-16 23:06:00,1.5462,1.54635,1.54615,1.5463,400000001.0
2005-03-16 23:07:00,1.54627,1.54642,1.5462,1.5462,154000001.0
2005-03-16 23:08:00,1.54634,1.54643,1.54623,1.54638,393599997.0
2005-03-16 23:09:00,1.54636,1.54641,1.54634,1.54639,69499999.0
2005-03-16 23:10:00,1.54602,1.54629,1.54596,1.5461,446200010.0
2005-03-16 23:11:00,1.54623,1.54635,1.54611,1.54622,213200004.0
2005-03-16 23:12:00,1.5463,1.54635,1.5462,1.5462,257300001.0
2005-03-16 23:13:00,1.54632,1.54642,1.5462,1.54623,325200000.0
2005-03-16 23:14:00,1.54643,1.54643,1.54621,1.5463,252499999.0
2005-03-16 23:15:00,1.54632,1.5464,1.54618,1.54639,340199998.0
2005-03-16 23:16:00,1.54636,1.54636,1.54602,1.54613,310500000.0
2005-03-16 23:17:00,1.54625,1.54632,1.546,1.54614,427400000.0
2005-03-16 23:18:00,1.54611,1.5463,1.54602,1.54627,319600001.0
2005-03-16 23:19:00,1.54625,1.54628,1.54605,1.54617,348299996.0
2005-03-16 23:20:00,1.54608,1.54639,1.54602,1.54639,302500001.0
2005-03-16 23:21:00,1.54617,1.54627,1.54604,1.54614,113900001.0
2005-03-16 23:22:00,1.5462,1.5463,1.5462,1.5463,24000000.0
2005-03-16 23:23:00,1.5463,1.54635,1.54622,1.54628,158099998.0
2005-03-16 23:24:00,1.5462,1.5463,1.54616,1.54628,22400000.0
2005-03-16 23:25:00,1.54632,1.54639,1.54618,1.54635,188400001.0
2005-03-16 23:26:00,1.5463,1.54635,1.5463,1.54635,88099998.0
2005-03-16 23:27:00,1.54631,1.54631,1.54624,1.54624,79000000.0
2005-03-16 23:28:00,1.54634,1.54634,1.54614,1.54617,323300003.0
2005-03-16 23:29:00,1.54628,1.54632,1.54616,1.54623,194299999.0
2005-03-16 23:30:00,1.54622,1.5463,1.54606,1.54621,219900000.0
2005-03-16 23:31:00,1.54619,1.5463,1.54618,1.54627,304999999.0
2005-03-16 23:32:00,1.54607,1.54627,1.54593,1.54607,298300004.0
2005-03-16 23:33:00,1.54617,1.54632,1.54617,1.5463,178600001.0
2005-03-16 23:34:00,1.54615,1.54621,1.54577,1.54595,326400004.0
2005-03-16 23:35:00,1.54608,1.54631,1.54608,1.54612,405999999.0
2005-03-16 23:36:00,1.54618,1.54636,1.54615,1.54629,263200003.0
2005-03-16 23:37:00,1.54614,1.54626,1.54614,1.54626,93500000.0
2005-03-16 23:38:00,1.54624,1.54632,1.54601,1.54602,226499996.0
2005-03-16 23:39:00,1.5461,1.5464,1.54604,1.54631,344600003.0
2005-03-16 23:40:00,1.5464,1.5464,1.54607,1.54608,136999999.0
2005-03-16 23:41:00,1.54612,1.5462,1.54601,1.5462,386900002.0
2005-03-16 23:42:00,1.54608,1.54608,1.54558,1.54578,310000003.0
2005-03-16 23:43:00,1.54597,1.54597,1.5456,1.54561,220999998.0
2005-03-16 23:44:00,1.54562,1.54588,1.54562,1.54585,325300002.0
2005-03-16 23:45:00,1.54577,1.54585,1.54567,1.54577,66300001.0
2005-03-16 23:46:00,1.54587,1.54592,1.54567,1.54587,376500002.0
2005-03-16 23:47:00,1.54584,1.54598,1.5456,1.5456,304199997.0
2005-03-16 23:48:00,1.54578,1.54582,1.5456,1.5456,352900000.0
2005-03-16 23:49:00,1.5458,1.5458,1.54543,1.54543,56000000.0
2005-03-16 23:50:00,1.54542,1.54575,1.54542,1.54575,205900001.0
2005-03-16 23:51:00,1.54582,1.54589,1.54573,1.54573,143499999.0
2005-03-16 23:52:00,1.54594,1.54616,1.54588,1.54593,329299995.0
2005-03-16 23:53:00,1.5459,1.54597,1.54574,1.54586,245600002.0
2005-03-16 23:54:00,1.54593,1.54616,1.54565,1.54579,233299998.0
2005-03-16 23:55:00,1.54589,1.54598,1.54576,1.54576,274999999.0
2005-03-16 23:56:00,1.54584,1.54597,1.54584,1.54597,27900000.0
2005-03-16 23:57:00,1.54605,1.54608,1.54583,1.54583,211899998.0
2005-03-16 23:58:00,1.54588,1.54612,1.54586,1.54602,323200003.0
2005-03-16 23:59:00,1.54583,1.54596,1.54563,1.54582,262699997.0
2005-03-17 00:00:00,1.54605,1.54611,1.54585,1.54585,306900006.0
2005-03-17 00:01:00,1.54603,1.54622,1.54588,1.54601,225500000.0
2005-03-17 00:02:00,1.54608,1.54641,1.54608,1.54641,151700000.0
2005-03-17 00:03:00,1.54633,1.54633,1.54612,1.54631,323899997.0
2005-03-17 00:04:00,1.54616,1.54636,1.54612,1.54621,386900000.0
2005-03-17 00:05:00,1.54615,1.54634,1.54603,1.54615,412799999.0
2005-03-17 00:06:00,1.54609,1.54621,1.54598,1.54602,86900002.0
2005-03-17 00:07:00,1.54613,1.54619,1.5459,1.54613,472200002.0
2005-03-17 00:08:00,1.54602,1.54635,1.54592,1.54635,228099999.0
2005-03-17 00:09:00,1.5463,1.54647,1.54616,1.54643,460299999.0
2005-03-17 00:10:00,1.54615,1.5463,1.54601,1.5463,290400002.0
2005-03-17 00:11:00,1.54623,1.54661,1.54616,1.54652,429699997.0
2005-03-17 00:12:00,1.54637,1.5465,1.5462,1.54643,221900001.0
2005-03-17 00:13:00,1.54632,1.54645,1.54608,1.54628,187399997.0
2005-03-17 00:14:00,1.54613,1.54635,1.54605,1.54635,149399999.0
2005-03-17 00:15:00,1.54633,1.5465,1.54619,1.5465,315700000.0
2005-03-17 00:16:00,1.54618,1.54646,1.54607,1.54646,276600003.0
2005-03-17 00:17:00,1.5463,1.54634,1.54603,1.54612,256900002.0
2005-03-17 00:18:00,1.54604,1.54632,1.54603,1.54632,276199997.0
2005-03-17 00:19:00,1.54619,1.54644,1.54609,1.5463,225100000.0
2005-03-17 00:20:00,1.54627,1.54644,1.54615,1.54638,304300002.0
2005-03-17 00:21:00,1.54618,1.54636,1.54597,1.54615,318200002.0
2005-03-17 00:22:00,1.546,1.54615,1.54588,1.54601,66099999.0
2005-03-17 00:23:00,1.54624,1.54632,1.54616,1.54616,184200001.0
2005-03-17 00:24:00,1.54635,1.54639,1.54613,1.54613,251599998.0
2005-03-17 00:25:00,1.54652,1.54663,1.54632,1.54633,256600002.0
2005-03-17 00:26:00,1.54633,1.54654,1.54621,1.5464,211600001.0
2005-03-17 00:27:00,1.54657,1.5466,1.54632,1.54634,359300001.0
2005-03-17 00:28:00,1.54642,1.54652,1.54624,1.54637,188000004.0
2005-03-17 00:29:00,1.5462,1.5463,1.5462,1.5463,99600000.0
2005-03-17 00:30:00,1.54643,1.54657,1.54628,1.54628,245299998.0
2005-03-17 00:31:00,1.54618,1.54657,1.54606,1.54632,438799999.0
2005-03-17 00:32:00,1.54591,1.54609,1.54588,1.54596,111900000.0
2005-03-17 00:33:00,1.54611,1.54611,1.54583,1.54583,202899999.0
2005-03-17 00:34:00,1.54602,1.54617,1.54584,1.546,419999999.0
2005-03-17 00:35:00,1.54606,1.54616,1.54596,1.54616,341599998.0
2005-03-17 00:36:00,1.54611,1.54618,1.54609,1.54612,76799999.0
2005-03-17 00:37:00,1.54604,1.54616,1.54587,1.54588,399299999.0
2005-03-17 00:38:00,1.54582,1.54598,1.54574,1.54585,132300000.0
2005-03-17 00:39:00,1.54597,1.54602,1.54577,1.54602,232499997.0
2005-03-17 00:40:00,1.54611,1.54616,1.54593,1.54595,264600001.0
2005-03-17 00:41:00,1.54602,1.54609,1.54598,1.54609,102400000.0
2005-03-17 00:42:00,1.54604,1.54617,1.54582,1.54592,290300003.0
2005-03-17 00:43:00,1.54602,1.54617,1.54582,1.54605,236400004.0
2005-03-17 00:44:00,1.5463,1.54634,1.546,1.54607,405200002.0
2005-03-17 00:45:00,1.54618,1.54634,1.54608,1.54621,350600000.0
2005-03-17 00:46:00,1.54603,1.54626,1.54603,1.54626,250000001.0
2005-03-17 00:47:00,1.5463,1.5463,1.54579,1.54579,230099997.0
2005-03-17 00:48:00,1.54598,1.54611,1.54591,1.54607,269799998.0
2005-03-17 00:49:00,1.54606,1.54606,1.54588,1.54588,83799999.0
2005-03-17 00:50:00,1.54594,1.54604,1.54583,1.54588,301200002.0
2005-03-17 00:51:00,1.54559,1.54591,1.54559,1.54588,158300003.0
2005-03-17 00:52:00,1.54585,1.54594,1.54567,1.54577,166099998.0
2005-03-17 00:53:00,1.54579,1.54626,1.54579,1.54626,213600000.0
2005-03-17 00:54:00,1.54613,1.54617,1.54592,1.54604,197300003.0
2005-03-17 00:55:00,1.5462,1.5462,1.54582,1.54591,354199999.0
2005-03-17 00:56:00,1.54573,1.54617,1.54569,1.54609,201899998.0
2005-03-17 00:57:00,1.54592,1.54608,1.54574,1.54585,357500000.0
2005-03-17 00:58:00,1.54597,1.54609,1.54578,1.54581,153899997.0
2005-03-17 00:59:00,1.54591,1.54628,1.54574,1.54612,223700001.0
2005-03-17 01:00:00,1.54624,1.54624,1.54582,1.54582,188400001.0
2005-03-17 01:01:00,1.54585,1.54605,1.54577,1.54592,195000001.0
2005-03-17 01:02:00,1.5459,1.54609,1.54588,1.54609,207800001.0
2005-03-17 01:03:00,1.54581,1.54609,1.54581,1.54609,38000000.0
2005-03-17 01:04:00,1.54603,1.54637,1.54589,1.54602,323200004.0
2005-03-17 01:05:00,1.54623,1.54623,1.54575,1.54575,244800005.0
2005-03-17 01:06:00,1.54605,1.54611,1.54584,1.54584,302700002.0
2005-03-17 01:07:00,1.54599,1.54609,1.54577,1.54605,440800000.0
2005-03-17 01:08:00,1.54605,1.54625,1.54598,1.54605,406200003.0
2005-03-17 01:09:00,1.5461,1.54623,1.546,1.54616,195200000.0
2005-03-17 01:10:00,1.5458,1.54623,1.5458,1.54609,199299998.0
2005-03-17 01:11:00,1.54625,1.54625,1.5462,1.5462,18900000.0
2005-03-17 01:12:00,1.54598,1.54615,1.54592,1.54605,276999999.0
2005-03-17 01:13:00,1.5462,1.54623,1.54592,1.54592,197700004.0
2005-03-17 01:14:00,1.54607,1.54631,1.546,1.54631,292400004.0
2005-03-17 01:15:00,1.54625,1.54625,1.54608,1.5461,208200000.0
2005-03-17 01:16:00,1.546,1.54615,1.546,1.54615,88200000.0
2005-03-17 01:17:00,1.54602,1.54618,1.54559,1.54587,222000002.0
2005-03-17 01:18:00,1.546,1.54629,1.546,1.54614,335100003.0
2005-03-17 01:19:00,1.54615,1.54625,1.54601,1.5462,234700000.0
2005-03-17 01:20:00,1.54617,1.54617,1.54581,1.54586,186000003.0
2005-03-17 01:21:00,1.54592,1.54606,1.54589,1.54594,151300003.0
2005-03-17 01:22:00,1.546,1.546,1.54588,1.54588,44300000.0
2005-03-17 01:23:00,1.54574,1.54589,1.54543,1.54543,193200000.0
2005-03-17 01:24:00,1.54539,1.5459,1.54539,1.54579,432799997.0
2005-03-17 01:25:00,1.54594,1.54601,1.5457,1.54601,258300005.0
2005-03-17 01:26:00,1.54599,1.54608,1.54574,1.54574,308500001.0
2005-03-17 01:27:00,1.54566,1.54628,1.54566,1.54627,545600003.0
2005-03-17 01:28:00,1.54623,1.54638,1.54607,1.54612,287699999.0
2005-03-17 01:29:00,1.54609,1.5462,1.54601,1.54615,128100002.0
2005-03-17 01:30:00,1.5462,1.5462,1.54605,1.54605,60700002.0
2005-03-17 01:31:00,1.54609,1.5462,1.54605,1.54617,171799997.0
2005-03-17 01:32:00,1.54606,1.54621,1.54585,1.54621,362999997.0
2005-03-17 01:33:00,1.5461,1.5462,1.5461,1.5462,59299999.0
2005-03-17 01:34:00,1.54593,1.54628,1.54593,1.54621,243000001.0
2005-03-17 01:35:00,1.54615,1.54615,1.546,1.546,79100000.0
2005-03-17 01:36:00,1.54625,1.54629,1.54608,1.54609,285400003.0
2005-03-17 01:37:00,1.5459,1.54612,1.54589,1.54612,311400004.0
2005-03-17 01:38:00,1.54625,1.54628,1.54609,1.54623,405799998.0
2005-03-17 01:39:00,1.54595,1.54632,1.54593,1.54618,297299999.0
2005-03-17 01:40:00,1.5462,1.5462,1.5461,1.5461,9600000.0
2005-03-17 01:41:00,1.54619,1.54627,1.54599,1.54607,270700002.0
2005-03-17 01:42:00,1.54623,1.54623,1.54605,1.54608,256300002.0
2005-03-17 01:43:00,1.54618,1.54625,1.5461,1.5462,162099998.0
2005-03-17 01:44:00,1.54622,1.54631,1.54588,1.54602,196500001.0
2005-03-17 01:45:00,1.54625,1.54625,1.5462,1.5462,74299999.0
2005-03-17 01:46:00,1.54595,1.54616,1.54591,1.54608,348100005.0
2005-03-17 01:47:00,1.54619,1.54625,1.5461,1.5462,250999998.0
2005-03-17 01:48:00,1.5462,1.54628,1.54609,1.5462,356300000.0
2005-03-17 01:49:00,1.54606,1.54622,1.54601,1.54613,248399998.0
2005-03-17 01:50:00,1.54618,1.54625,1.54606,1.54618,216899995.0
2005-03-17 01:51:00,1.54591,1.54611,1.54591,1.54609,299400001.0
2005-03-17 01:52:00,1.5459,1.54605,1.5459,1.54605,71799999.0
2005-03-17 01:53:00,1.54608,1.54613,1.54584,1.54613,251800000.0
2005-03-17 01:54:00,1.54606,1.54617,1.54601,1.5461,208299999.0
2005-03-17 01:55:00,1.546,1.54614,1.54583,1.54608,368100003.0
2005-03-17 01:56:00,1.54605,1.54605,1.5459,1.5459,94999998.0
2005-03-17 01:57:00,1.5461,1.54615,1.54602,1.54608,75900002.0
2005-03-17 01:58:00,1.5461,1.54615,1.54592,1.54592,114399997.0
2005-03-17 01:59:00,1.54603,1.54615,1.5459,1.54601,261599998.0
2005-03-17 02:00:00,1.54602,1.54625,1.54596,1.54596,329199999.0
2005-03-17 02:01:00,1.54605,1.54626,1.54592,1.546,293300001.0
2005-03-17 02:02:00,1.54608,1.54638,1.54608,1.54638,226900002.0
2005-03-17 02:03:00,1.54647,1.54647,1.5463,1.54641,269200000.0
2005-03-17 02:04:00,1.54642,1.54651,1.54612,1.5462,526200000.0
2005-03-17 02:05:00,1.54616,1.5464,1.5461,1.54625,238199998.0
2005-03-17 02:06:00,1.54627,1.5464,1.54627,1.5464,176600000.0
2005-03-17 02:07:00,1.5463,1.54651,1.54629,1.54648,449600003.0
2005-03-17 02:08:00,1.54651,1.54651,1.54611,1.54611,284400001.0
2005-03-17 02:09:00,1.54643,1.54651,1.54633,1.54633,427100001.0
2005-03-17 02:10:00,1.54646,1.54646,1.54634,1.54634,48800001.0
2005-03-17 02:11:00,1.5464,1.5464,1.54611,1.54618,328799998.0
2005-03-17 02:12:00,1.54651,1.54651,1.54639,1.54641,91000002.0
2005-03-17 02:13:00,1.5464,1.5464,1.5463,1.5463,130900001.0
2005-03-17 02:14:00,1.54639,1.54642,1.54624,1.54633,236600001.0
2005-03-17 02:15:00,1.54604,1.54632,1.54604,1.54618,260399998.0
2005-03-17 02:16:00,1.54626,1.54641,1.54615,1.54615,203000001.0
2005-03-17 02:17:00,1.54629,1.54636,1.54617,1.54623,138600001.0
2005-03-17 02:18:00,1.54642,1.54649,1.54633,1.54641,258200003.0
2005-03-17 02:19:00,1.54641,1.54656,1.5463,1.54634,93400000.0
2005-03-17 02:20:00,1.54627,1.54645,1.54627,1.54637,168500000.0
2005-03-17 02:21:00,1.54643,1.54659,1.54633,1.54645,373800004.0
2005-03-17 02:22:00,1.54644,1.54659,1.54635,1.54643,292600002.0
2005-03-17 02:23:00,1.54618,1.54638,1.54577,1.54609,184199999.0
2005-03-17 02:24:00,1.54633,1.54651,1.54625,1.54646,231900000.0
2005-03-17 02:25:00,1.5465,1.5465,1.54634,1.54634,124499997.0
2005-03-17 02:26:00,1.54612,1.54626,1.5461,1.54621,222400004.0
2005-03-17 02:27:00,1.54625,1.54639,1.54614,1.54627,192600003.0
2005-03-17 02:28:00,1.54621,1.54635,1.54605,1.54616,365500002.0
2005-03-17 02:29:00,1.54618,1.54645,1.54616,1.54645,325099999.0
2005-03-17 02:30:00,1.5461,1.54645,1.5461,1.54645,109600000.0
2005-03-17 02:31:00,1.5463,1.5464,1.5463,1.5464,27300000.0
2005-03-17 02:32:00,1.54634,1.54651,1.54631,1.54632,332500004.0
2005-03-17 02:33:00,1.5464,1.5465,1.5464,1.5465,139299996.0
2005-03-17 02:34:00,1.54646,1.54646,1.54634,1.54634,24000000.0
2005-03-17 02:35:00,1.54643,1.54648,1.54622,1.54642,363700002.0
2005-03-17 02:36:00,1.54639,1.54652,1.54617,1.54617,307500001.0
2005-03-17 02:37:00,1.54623,1.54648,1.54623,1.54642,260400004.0
2005-03-17 02:38:00,1.54626,1.54638,1.54626,1.54638,66299999.0
2005-03-17 02:39:00,1.54646,1.54647,1.54627,1.5464,165200004.0
2005-03-17 02:40:00,1.5465,1.5465,1.54622,1.54638,281599999.0
2005-03-17 02:41:00,1.54625,1.54657,1.54624,1.54645,345300000.0
2005-03-17 02:42:00,1.54629,1.54643,1.54611,1.54629,216000001.0
2005-03-17 02:43:00,1.54631,1.54631,1.54624,1.54624,83300001.0
2005-03-17 02:44:00,1.5461,1.54625,1.5461,1.54625,62100000.0
2005-03-17 02:45:00,1.54623,1.54633,1.54623,1.54632,63099998.0
2005-03-17 02:46:00,1.54591,1.54591,1.54559,1.54559,20800000.0
2005-03-17 02:47:00,1.54539,1.54606,1.54539,1.54606,391600005.0
2005-03-17 02:48:00,1.54613,1.54613,1.54585,1.54592,209100000.0
2005-03-17 02:49:00,1.546,1.546,1.5456,1.5456,128600001.0
2005-03-17 02:50:00,1.54576,1.54599,1.54575,1.54585,95100000.0
2005-03-17 02:51:00,1.54623,1.54632,1.54614,1.54624,191900000.0
2005-03-17 02:52:00,1.54632,1.54638,1.54619,1.54619,179400003.0
2005-03-17 02:53:00,1.54621,1.54632,1.54613,1.54622,164299997.0
2005-03-17 02:54:00,1.54613,1.54619,1.54598,1.54606,253500004.0
2005-03-17 02:55:00,1.54572,1.54598,1.54568,1.54598,253500001.0
2005-03-17 02:56:00,1.54605,1.54612,1.54588,1.54591,311599999.0
2005-03-17 02:57:00,1.54601,1.54611,1.54575,1.54598,135099998.0
2005-03-17 02:58:00,1.54605,1.54614,1.54597,1.546,267499999.0
2005-03-17 02:59:00,1.54589,1.54603,1.54556,1.54561,309899999.0
2005-03-17 03:00:00,1.5457,1.54594,1.54567,1.54594,189900000.0
2005-03-17 03:01:00,1.54592,1.54609,1.54578,1.54591,334000001.0
2005-03-17 03:02:00,1.54598,1.54624,1.54582,1.54582,355000001.0
2005-03-17 03:03:00,1.54634,1.54656,1.54604,1.5462,433600000.0
2005-03-17 03:04:00,1.5463,1.5463,1.54582,1.54611,284199998.0
2005-03-17 03:05:00,1.54623,1.54633,1.54622,1.54622,56199999.0
2005-03-17 03:06:00,1.54636,1.54641,1.54634,1.54639,30500000.0
2005-03-17 03:07:00,1.54631,1.54656,1.54628,1.54641,467499995.0
2005-03-17 03:08:00,1.54652,1.5466,1.54643,1.54643,145900000.0
2005-03-17 03:09:00,1.54652,1.54658,1.54639,1.5464,176700001.0
2005-03-17 03:10:00,1.54645,1.54659,1.54634,1.54645,238199997.0
2005-03-17 03:11:00,1.54632,1.54648,1.5463,1.54636,151000000.0
2005-03-17 03:12:00,1.54641,1.54659,1.54631,1.54659,401899999.0
2005-03-17 03:13:00,1.54639,1.5465,1.5462,1.54621,153099999.0
2005-03-17 03:14:00,1.54635,1.54648,1.54622,1.5464,245800002.0
2005-03-17 03:15:00,1.5464,1.54659,1.54635,1.54639,354600000.0
2005-03-17 03:16:00,1.54651,1.54653,1.54612,1.54612,293999996.0
2005-03-17 03:17:00,1.54644,1.54655,1.54633,1.54643,317800002.0
2005-03-17 03:18:00,1.54636,1.54648,1.5463,1.54642,220400000.0
2005-03-17 03:19:00,1.54637,1.54645,1.54626,1.54638,179100002.0
2005-03-17 03:20:00,1.54628,1.54651,1.54627,1.54627,328400001.0
2005-03-17 03:21:00,1.54635,1.54654,1.5463,1.54638,415100000.0
2005-03-17 03:22:00,1.54638,1.54663,1.54638,1.54642,335100003.0
2005-03-17 03:23:00,1.5464,1.54652,1.54632,1.54645,102300000.0
2005-03-17 03:24:00,1.5465,1.54655,1.54635,1.54647,202899999.0
2005-03-17 03:25:00,1.54629,1.54646,1.54629,1.54637,177700005.0
2005-03-17 03:26:00,1.54637,1.54637,1.54624,1.54624,42499998.0
2005-03-17 03:27:00,1.5463,1.5464,1.5463,1.5464,89500000.0
2005-03-17 03:28:00,1.5464,1.54645,1.54634,1.54642,66600000.0
2005-03-17 03:29:00,1.54635,1.54648,1.54625,1.5464,79900000.0
2005-03-17 03:30:00,1.54648,1.54661,1.54634,1.54646,342800003.0
2005-03-17 03:31:00,1.54651,1.54654,1.54636,1.54648,133900000.0
2005-03-17 03:32:00,1.5462,1.54662,1.5462,1.54662,191400001.0
2005-03-17 03:33:00,1.54655,1.54665,1.54644,1.54662,258800001.0
2005-03-17 03:34:00,1.54663,1.54663,1.54632,1.54643,396199997.0
2005-03-17 03:35:00,1.54633,1.54659,1.54633,1.54645,222800001.0
2005-03-17 03:36:00,1.54666,1.54669,1.54637,1.54661,456900003.0
2005-03-17 03:37:00,1.54651,1.54678,1.54651,1.54668,377500001.0
2005-03-17 03:38:00,1.54665,1.54701,1.54665,1.5467,181300000.0
2005-03-17 03:39:00,1.54667,1.54684,1.54662,1.54671,286000001.0
2005-03-17 03:40:00,1.54682,1.5469,1.54633,1.5464,363500000.0
2005-03-17 03:41:00,1.54639,1.54671,1.54639,1.54662,456500001.0
2005-03-17 03:42:00,1.54662,1.54669,1.54652,1.54652,429199999.0
2005-03-17 03:43:00,1.54655,1.5466,1.54628,1.54628,406599999.0
2005-03-17 03:44:00,1.54639,1.54668,1.54639,1.54668,69600000.0
2005-03-17 03:45:00,1.54675,1.54675,1.54654,1.5466,474099997.0
2005-03-17 03:46:00,1.5467,1.54675,1.54652,1.54667,163100000.0
2005-03-17 03:47:00,1.54634,1.5467,1.54634,1.5467,152700002.0
2005-03-17 03:48:00,1.54675,1.54675,1.54652,1.54652,123000002.0
2005-03-17 03:49:00,1.54652,1.5467,1.54652,1.5467,98800001.0
2005-03-17 03:50:00,1.5466,1.54675,1.5466,1.54668,75099998.0
2005-03-17 03:51:00,1.54672,1.54672,1.54647,1.54647,213700000.0
2005-03-17 03:52:00,1.54634,1.54643,1.54622,1.54622,159000000.0
2005-03-17 03:53:00,1.54667,1.54669,1.54644,1.54644,174900000.0
2005-03-17 03:54:00,1.54655,1.54665,1.54644,1.54659,134600002.0
2005-03-17 03:55:00,1.54645,1.54663,1.54632,1.54642,230700001.0
2005-03-17 03:56:00,1.54649,1.54676,1.54649,1.5465,200799998.0
2005-03-17 03:57:00,1.54668,1.54668,1.54644,1.54644,79900002.0
2005-03-17 03:58:00,1.54645,1.54656,1.54635,1.54636,309800001.0
2005-03-17 03:59:00,1.54639,1.54657,1.54639,1.54652,382700003.0
2005-03-17 04:00:00,1.54639,1.54662,1.54638,1.54638,294699999.0
2005-03-17 04:01:00,1.5465,1.54657,1.54635,1.54636,342700001.0
2005-03-17 04:02:00,1.54649,1.54664,1.54648,1.54663,195000004.0
2005-03-17 04:03:00,1.54651,1.54661,1.54636,1.5464,338300004.0
2005-03-17 04:04:00,1.5466,1.54665,1.5466,1.54665,27700000.0
2005-03-17 04:05:00,1.54649,1.54664,1.54646,1.5466,255499997.0
2005-03-17 04:06:00,1.5466,1.54665,1.54647,1.54659,404399995.0
2005-03-17 04:07:00,1.54659,1.54669,1.5464,1.54649,260800001.0
2005-03-17 04:08:00,1.54672,1.54675,1.54643,1.5466,376799996.0
2005-03-17 04:09:00,1.54642,1.54664,1.54624,1.54648,277700000.0
2005-03-17 04:10:00,1.54668,1.54677,1.54642,1.54655,376099998.0
2005-03-17 04:11:00,1.54656,1.54676,1.54642,1.54651,332799994.0
2005-03-17 04:12:00,1.54681,1.54687,1.54661,1.54679,233200001.0
2005-03-17 04:13:00,1.54652,1.54674,1.54642,1.54658,385700003.0
2005-03-17 04:14:00,1.54674,1.54692,1.54669,1.54681,349699998.0
2005-03-17 04:15:00,1.54688,1.54692,1.54684,1.54686,60699999.0
2005-03-17 04:16:00,1.54692,1.54697,1.54668,1.54679,361600002.0
2005-03-17 04:17:00,1.5468,1.5469,1.5468,1.5469,97500000.0
2005-03-17 04:18:00,1.54682,1.54695,1.54682,1.54695,63100000.0
2005-03-17 04:19:00,1.54673,1.54698,1.54673,1.54688,392200001.0
2005-03-17 04:20:00,1.54696,1.54696,1.54669,1.54669,84600000.0
2005-03-17 04:21:00,1.54712,1.54712,1.54689,1.54692,238000004.0
2005-03-17 04:22:00,1.54681,1.547,1.54677,1.54688,236600001.0
2005-03-17 04:23:00,1.5468,1.54705,1.5468,1.5469,397100004.0
2005-03-17 04:24:00,1.54696,1.54708,1.54681,1.54693,241199999.0
2005-03-17 04:25:00,1.54694,1.54702,1.5467,1.5469,348999999.0
2005-03-17 04:26:00,1.54683,1.54692,1.54669,1.54682,382399997.0
2005-03-17 04:27:00,1.54694,1.54708,1.54686,1.54698,361700007.0
2005-03-17 04:28:00,1.547,1.5472,1.547,1.54701,275500004.0
2005-03-17 04:29:00,1.54712,1.54712,1.54678,1.54683,257299999.0
2005-03-17 04:30:00,1.54714,1.54725,1.547,1.54711,260200003.0
2005-03-17 04:31:00,1.54732,1.5474,1.54708,1.54713,396299999.0
2005-03-17 04:32:00,1.54725,1.54726,1.54705,1.54705,215699998.0
2005-03-17 04:33:00,1.54723,1.54738,1.54723,1.54738,62300000.0
2005-03-17 04:34:00,1.54725,1.54732,1.54714,1.54714,231500002.0
2005-03-17 04:35:00,1.54709,1.54725,1.54702,1.54725,223499999.0
2005-03-17 04:36:00,1.54719,1.54731,1.54703,1.54706,253300000.0
2005-03-17 04:37:00,1.5473,1.5473,1.54688,1.54705,247000000.0
2005-03-17 04:38:00,1.54691,1.54704,1.54689,1.54697,366600003.0
2005-03-17 04:39:00,1.54697,1.54727,1.54692,1.54713,230200001.0
2005-03-17 04:40:00,1.54723,1.54732,1.54702,1.54712,183099996.0
2005-03-17 04:41:00,1.54702,1.5472,1.54695,1.54695,277699996.0
2005-03-17 04:42:00,1.54707,1.54718,1.547,1.54712,362100001.0
2005-03-17 04:43:00,1.54676,1.54687,1.54663,1.5468,308500000.0
2005-03-17 04:44:00,1.5471,1.54715,1.5471,1.54715,14400000.0
2005-03-17 04:45:00,1.54692,1.54696,1.54662,1.54668,219600002.0
2005-03-17 04:46:00,1.547,1.5471,1.547,1.5471,16000000.0
2005-03-17 04:47:00,1.54683,1.54709,1.54681,1.54709,217900000.0
2005-03-17 04:48:00,1.54715,1.54715,1.54691,1.54695,181599997.0
2005-03-17 04:49:00,1.54717,1.54717,1.54694,1.547,356399999.0
2005-03-17 04:50:00,1.54684,1.54694,1.54664,1.54674,285599998.0
2005-03-17 04:51:00,1.54691,1.54703,1.54689,1.54697,48800001.0
2005-03-17 04:52:00,1.54691,1.54705,1.5469,1.54705,155699998.0
2005-03-17 04:53:00,1.54686,1.54717,1.54686,1.54717,47200000.0
2005-03-17 04:54:00,1.54696,1.5471,1.54689,1.54697,230200000.0
2005-03-17 04:55:00,1.54683,1.54698,1.54683,1.54697,51600000.0
2005-03-17 04:56:00,1.547,1.5471,1.547,1.5471,54300000.0
2005-03-17 04:57:00,1.54693,1.54705,1.54685,1.54703,359999997.0
2005-03-17 04:58:00,1.54692,1.54701,1.54679,1.54691,401500005.0
2005-03-17 04:59:00,1.54703,1.54703,1.5468,1.54692,238200003.0
2005-03-17 05:00:00,1.54703,1.54706,1.54681,1.54681,199699996.0
2005-03-17 05:01:00,1.54706,1.54706,1.54685,1.54693,369199996.0
2005-03-17 05:02:00,1.54687,1.54709,1.54687,1.54702,265700000.0
2005-03-17 05:03:00,1.54697,1.54705,1.54683,1.54697,190699999.0
2005-03-17 05:04:00,1.54704,1.54704,1.54664,1.54664,206000002.0
2005-03-17 05:05:00,1.5468,1.5468,1.5467,1.5467,77400002.0
2005-03-17 05:06:00,1.54685,1.54685,1.54671,1.54671,130200000.0
2005-03-17 05:07:00,1.54683,1.54687,1.5467,1.54675,317200004.0
2005-03-17 05:08:00,1.54682,1.54682,1.54652,1.54663,254000002.0
2005-03-17 05:09:00,1.54677,1.54677,1.54664,1.54664,72500002.0
2005-03-17 05:10:00,1.5468,1.5468,1.54665,1.54665,72800000.0
2005-03-17 05:11:00,1.5464,1.54662,1.5464,1.5465,176100000.0
2005-03-17 05:12:00,1.54678,1.54685,1.54661,1.54677,282400002.0
2005-03-17 05:13:00,1.54682,1.54682,1.54662,1.54662,207400005.0
2005-03-17 05:14:00,1.54674,1.5469,1.54668,1.54671,183700002.0
2005-03-17 05:15:00,1.54669,1.5467,1.5465,1.54654,305800005.0
2005-03-17 05:16:00,1.54664,1.5468,1.54664,1.5468,103300002.0
2005-03-17 05:17:00,1.54687,1.54687,1.54664,1.54667,182800001.0
2005-03-17 05:18:00,1.5467,1.54674,1.54659,1.54674,342700002.0
2005-03-17 05:19:00,1.54667,1.54667,1.54644,1.54649,70700000.0
2005-03-17 05:20:00,1.54652,1.54669,1.54652,1.54669,93600000.0
2005-03-17 05:21:00,1.54653,1.54665,1.54618,1.54634,262800002.0
2005-03-17 05:22:00,1.54655,1.54668,1.54644,1.54652,243700006.0
2005-03-17 05:23:00,1.54653,1.54671,1.54647,1.54648,269500005.0
2005-03-17 05:24:00,1.54622,1.54667,1.54622,1.54667,424599999.0
2005-03-17 05:25:00,1.54646,1.5466,1.54628,1.54647,344600002.0
2005-03-17 05:26:00,1.54662,1.54675,1.54662,1.54675,77600001.0
2005-03-17 05:27:00,1.54645,1.54675,1.54645,1.54667,282700000.0
2005-03-17 05:28:00,1.54636,1.54656,1.54626,1.54652,220600000.0
2005-03-17 05:29:00,1.54667,1.54675,1.54663,1.54675,85400000.0
2005-03-17 05:30:00,1.5464,1.54654,1.54626,1.54645,268600002.0
2005-03-17 05:31:00,1.54649,1.54658,1.54649,1.54658,103900002.0
2005-03-17 05:32:00,1.54635,1.54663,1.54633,1.54645,357100005.0
2005-03-17 05:33:00,1.54638,1.54667,1.54638,1.54665,225400003.0
2005-03-17 05:34:00,1.5462,1.54656,1.54612,1.54656,204500001.0
2005-03-17 05:35:00,1.5466,1.5466,1.5465,1.5465,8000000.0
2005-03-17 05:36:00,1.54655,1.54668,1.5464,1.54658,435100001.0
2005-03-17 05:37:00,1.54645,1.54645,1.54607,1.54621,337099999.0
2005-03-17 05:38:00,1.54665,1.54668,1.54665,1.54668,15000000.0
2005-03-17 05:39:00,1.54645,1.54664,1.54644,1.54657,282899999.0
2005-03-17 05:40:00,1.54645,1.54657,1.54609,1.54616,223800001.0
2005-03-17 05:41:00,1.5462,1.54625,1.54612,1.54618,31200000.0
2005-03-17 05:42:00,1.54616,1.54616,1.54597,1.54597,32000000.0
2005-03-17 05:43:00,1.54613,1.54623,1.54593,1.54613,327200004.0
2005-03-17 05:44:00,1.54622,1.54637,1.54608,1.54623,261699997.0
2005-03-17 05:45:00,1.5462,1.54642,1.5462,1.54634,184800001.0
2005-03-17 05:46:00,1.54626,1.54632,1.54618,1.5463,126299999.0
2005-03-17 05:47:00,1.54633,1.54633,1.54608,1.54611,253999998.0
2005-03-17 05:48:00,1.54631,1.54651,1.54613,1.54623,506499997.0
2005-03-17 05:49:00,1.54631,1.54641,1.54609,1.54609,355399999.0
2005-03-17 05:50:00,1.54634,1.54636,1.54616,1.54617,269999998.0
2005-03-17 05:51:00,1.54612,1.54628,1.54609,1.54611,244599999.0
2005-03-17 05:52:00,1.54576,1.54619,1.5457,1.54613,196199998.0
2005-03-17 05:53:00,1.5462,1.54628,1.54606,1.54608,391499999.0
2005-03-17 05:54:00,1.54612,1.54632,1.54602,1.54615,397200004.0
2005-03-17 05:55:00,1.54625,1.54634,1.54607,1.5461,289899997.0
2005-03-17 05:56:00,1.5462,1.54623,1.54611,1.54615,117799996.0
2005-03-17 05:57:00,1.54608,1.54625,1.54583,1.54612,283599997.0
2005-03-17 05:58:00,1.54622,1.54622,1.54601,1.54604,358700003.0
2005-03-17 05:59:00,1.54618,1.54625,1.54605,1.5462,260000001.0
2005-03-17 06:00:00,1.54624,1.5463,1.54602,1.5462,162300000.0
2005-03-17 06:01:00,1.54628,1.5464,1.54614,1.54627,341200000.0
2005-03-17 06:02:00,1.54603,1.54628,1.54596,1.54612,261799997.0
2005-03-17 06:03:00,1.54635,1.5464,1.54619,1.5463,273100001.0
2005-03-17 06:04:00,1.54621,1.54645,1.54621,1.5464,312900003.0
2005-03-17 06:05:00,1.5464,1.54648,1.54627,1.54631,211399999.0
2005-03-17 06:06:00,1.54648,1.54652,1.54634,1.54634,390500001.0
2005-03-17 06:07:00,1.54643,1.54653,1.54614,1.54614,178899998.0
2005-03-17 06:08:00,1.54635,1.54654,1.5462,1.54634,349800003.0
2005-03-17 06:09:00,1.54648,1.54656,1.54633,1.54642,499700003.0
2005-03-17 06:10:00,1.54643,1.54647,1.54617,1.54618,332400000.0
2005-03-17 06:11:00,1.54645,1.54648,1.54624,1.5463,394600002.0
2005-03-17 06:12:00,1.54635,1.54645,1.5462,1.54637,315700003.0
2005-03-17 06:13:00,1.54618,1.54618,1.54605,1.54613,161400003.0
2005-03-17 06:14:00,1.54635,1.54642,1.54617,1.5462,151700000.0
2005-03-17 06:15:00,1.54632,1.54635,1.54624,1.54629,227799999.0
2005-03-17 06:16:00,1.5463,1.5463,1.5462,1.5462,8800000.0
2005-03-17 06:17:00,1.54631,1.54647,1.54624,1.54633,369399998.0
2005-03-17 06:18:00,1.54639,1.54647,1.54625,1.54634,188300003.0
2005-03-17 06:19:00,1.54633,1.54649,1.54622,1.54635,336200000.0
2005-03-17 06:20:00,1.54606,1.54635,1.54592,1.54635,327600000.0
2005-03-17 06:21:00,1.54643,1.54653,1.54635,1.54645,64700000.0
2005-03-17 06:22:00,1.54655,1.54655,1.5463,1.5463,186200003.0
2005-03-17 06:23:00,1.5461,1.54654,1.54604,1.54642,436800001.0
2005-03-17 06:24:00,1.5465,1.54655,1.54631,1.54647,225999997.0
2005-03-17 06:25:00,1.54624,1.54645,1.54618,1.5463,206399995.0
2005-03-17 06:26:00,1.54657,1.54657,1.54623,1.54631,245700001.0
2005-03-17 06:27:00,1.54625,1.54646,1.54625,1.54631,286800003.0
2005-03-17 06:28:00,1.54651,1.54657,1.54635,1.54648,359700002.0
2005-03-17 06:29:00,1.54606,1.54635,1.54606,1.54635,210099998.0
2005-03-17 06:30:00,1.54647,1.54647,1.54634,1.54634,14400000.0
2005-03-17 06:31:00,1.54653,1.54653,1.54633,1.54646,193299999.0
2005-03-17 06:32:00,1.54641,1.54655,1.5464,1.5465,288800002.0
2005-03-17 06:33:00,1.54628,1.54633,1.54608,1.5463,282800002.0
2005-03-17 06:34:00,1.54655,1.54655,1.54637,1.54648,208399998.0
2005-03-17 06:35:00,1.54645,1.54647,1.54626,1.54626,176800001.0
2005-03-17 06:36:00,1.54643,1.54647,1.54622,1.54624,174400001.0
2005-03-17 06:37:00,1.54636,1.54651,1.54623,1.54645,168699999.0
2005-03-17 06:38:00,1.54629,1.54644,1.54627,1.54635,92500000.0
2005-03-17 06:39:00,1.54601,1.54622,1.54592,1.54617,334300004.0
2005-03-17 06:40:00,1.54621,1.54632,1.54608,1.54614,290899998.0
2005-03-17 06:41:00,1.54619,1.54639,1.54606,1.54637,242899999.0
2005-03-17 06:42:00,1.54621,1.5464,1.54614,1.5464,338700000.0
2005-03-17 06:43:00,1.5464,1.5464,1.54601,1.54601,167000001.0
2005-03-17 06:44:00,1.54611,1.54626,1.54609,1.54624,230400000.0
2005-03-17 06:45:00,1.54618,1.54618,1.54593,1.54602,358399998.0
2005-03-17 06:46:00,1.54607,1.5462,1.54592,1.54595,293000003.0
2005-03-17 06:47:00,1.5461,1.5462,1.5461,1.5462,25600000.0
2005-03-17 06:48:00,1.5462,1.54627,1.5461,1.54612,242899998.0
2005-03-17 06:49:00,1.54606,1.54627,1.54589,1.54614,382399998.0
2005-03-17 06:50:00,1.54587,1.54626,1.54586,1.54626,325700005.0
2005-03-17 06:51:00,1.54604,1.54616,1.54604,1.54616,71900000.0
2005-03-17 06:52:00,1.54627,1.54634,1.54614,1.54616,183600000.0
2005-03-17 06:53:00,1.54607,1.54627,1.54607,1.54611,253199999.0
2005-03-17 06:54:00,1.54611,1.54634,1.54611,1.54622,251700002.0
2005-03-17 06:55:00,1.54628,1.5464,1.54616,1.54619,290100003.0
2005-03-17 06:56:00,1.54624,1.54643,1.54617,1.54618,397600000.0
2005-03-17 06:57:00,1.54645,1.54647,1.5462,1.54624,404800003.0
2005-03-17 06:58:00,1.5463,1.54635,1.5463,1.54635,69500000.0
2005-03-17 06:59:00,1.5462,1.54635,1.5462,1.54632,304600001.0
2005-03-17 07:00:00,1.54617,1.54635,1.5461,1.54632,423699998.0
2005-03-17 07:01:00,1.5463,1.54635,1.5462,1.54628,275600000.0
2005-03-17 07:02:00,1.54627,1.54629,1.54607,1.54619,262599999.0
2005-03-17 07:03:00,1.5462,1.5463,1.5462,1.5463,210200002.0
2005-03-17 07:04:00,1.5462,1.54635,1.546,1.54625,253100001.0
2005-03-17 07:05:00,1.54638,1.5464,1.5462,1.54637,395799997.0
2005-03-17 07:06:00,1.54627,1.54631,1.546,1.54618,262200002.0
2005-03-17 07:07:00,1.5462,1.5463,1.5462,1.5463,17600000.0
2005-03-17 07:08:00,1.54621,1.54642,1.54615,1.54615,179099999.0
2005-03-17 07:09:00,1.54619,1.54637,1.5461,1.54625,362200001.0
2005-03-17 07:10:00,1.54607,1.5463,1.54607,1.5463,48000001.0
2005-03-17 07:11:00,1.54613,1.54631,1.54613,1.54622,228499997.0
2005-03-17 07:12:00,1.54631,1.54631,1.54593,1.5461,287400005.0
2005-03-17 07:13:00,1.54585,1.54612,1.54585,1.54592,407099997.0
2005-03-17 07:14:00,1.54589,1.54608,1.54589,1.54608,77400000.0
2005-03-17 07:15:00,1.54613,1.54621,1.54593,1.54617,518599997.0
2005-03-17 07:16:00,1.54586,1.54623,1.54586,1.54623,212399998.0
2005-03-17 07:17:00,1.54609,1.54623,1.54591,1.54597,178799997.0
2005-03-17 07:18:00,1.54605,1.5462,1.54584,1.54601,302099997.0
2005-03-17 07:19:00,1.54593,1.54594,1.5458,1.54594,61500002.0
2005-03-17 07:20:00,1.54592,1.54597,1.54579,1.54582,150100000.0
2005-03-17 07:21:00,1.54598,1.54615,1.54585,1.54592,325100003.0
2005-03-17 07:22:00,1.54585,1.54618,1.54585,1.54617,460100000.0
2005-03-17 07:23:00,1.54592,1.54613,1.54588,1.54594,273400001.0
2005-03-17 07:24:00,1.54616,1.54619,1.54589,1.54589,352799996.0
2005-03-17 07:25:00,1.546,1.54612,1.54591,1.54592,278500003.0
2005-03-17 07:26:00,1.54603,1.54622,1.54587,1.54606,277599999.0
2005-03-17 07:27:00,1.54626,1.54627,1.54605,1.54615,198800000.0
2005-03-17 07:28:00,1.54631,1.54642,1.54611,1.54622,224599997.0
2005-03-17 07:29:00,1.54627,1.5463,1.54606,1.54609,407500001.0
2005-03-17 07:30:00,1.5463,1.5463,1.54617,1.54617,207000000.0
2005-03-17 07:31:00,1.5463,1.5463,1.54614,1.54627,328900003.0
2005-03-17 07:32:00,1.54628,1.54632,1.54609,1.54609,277600001.0
2005-03-17 07:33:00,1.546,1.54618,1.54581,1.54607,204800003.0
2005-03-17 07:34:00,1.54631,1.54638,1.54621,1.54625,198100001.0
2005-03-17 07:35:00,1.54624,1.54649,1.54624,1.54647,170200001.0
2005-03-17 07:36:00,1.54635,1.54651,1.54635,1.54643,204000000.0
2005-03-17 07:37:00,1.5463,1.5463,1.54608,1.54621,191000005.0
2005-03-17 07:38:00,1.54606,1.54616,1.54604,1.54614,115700003.0
2005-03-17 07:39:00,1.54619,1.54637,1.54612,1.54619,417799995.0
2005-03-17 07:40:00,1.54609,1.5462,1.54598,1.5461,194300001.0
2005-03-17 07:41:00,1.54606,1.54632,1.54606,1.54627,380599998.0
2005-03-17 07:42:00,1.5461,1.54625,1.54602,1.54621,269899997.0
2005-03-17 07:43:00,1.546,1.54615,1.54594,1.54615,252000001.0
2005-03-17 07:44:00,1.54597,1.54601,1.54579,1.54579,199700002.0
2005-03-17 07:45:00,1.54615,1.54615,1.546,1.546,319500002.0
2005-03-17 07:46:00,1.54603,1.54611,1.54597,1.54604,141300004.0
2005-03-17 07:47:00,1.546,1.54611,1.54593,1.54601,349800002.0
2005-03-17 07:48:00,1.54586,1.54607,1.54586,1.546,254600001.0
2005-03-17 07:49:00,1.54592,1.54605,1.5459,1.546,211000001.0
2005-03-17 07:50:00,1.5459,1.546,1.5459,1.546,112299999.0
2005-03-17 07:51:00,1.54597,1.54599,1.5457,1.5457,290099999.0
2005-03-17 07:52:00,1.54598,1.54602,1.54583,1.54583,150199998.0
2005-03-17 07:53:00,1.54588,1.54597,1.54577,1.54592,295300004.0
2005-03-17 07:54:00,1.54584,1.54601,1.54567,1.54589,92000000.0
2005-03-17 07:55:00,1.546,1.54611,1.54592,1.54603,449200002.0
2005-03-17 07:56:00,1.54595,1.54615,1.54578,1.54578,273600003.0
2005-03-17 07:57:00,1.54615,1.54615,1.54574,1.54589,220899998.0
2005-03-17 07:58:00,1.54584,1.54597,1.54584,1.54597,6900000.0
2005-03-17 07:59:00,1.54603,1.54627,1.54591,1.5461,304700000.0
2005-03-17 08:00:00,1.54587,1.54604,1.54587,1.54598,121300002.0
2005-03-17 08:01:00,1.54594,1.54627,1.54589,1.54614,433900000.0
2005-03-17 08:02:00,1.54619,1.54628,1.54587,1.54593,283000003.0
2005-03-17 08:03:00,1.54621,1.54621,1.54594,1.54597,203599998.0
2005-03-17 08:04:00,1.54619,1.5463,1.54603,1.54603,300800001.0
2005-03-17 08:05:00,1.54607,1.54617,1.54587,1.54608,330299998.0
2005-03-17 08:06:00,1.54624,1.5464,1.54595,1.54595,338300007.0
2005-03-17 08:07:00,1.54616,1.54632,1.5461,1.54617,338200005.0
2005-03-17 08:08:00,1.54596,1.5461,1.54596,1.5461,95900002.0
2005-03-17 08:09:00,1.54568,1.54606,1.54568,1.54606,241800000.0
2005-03-17 08:10:00,1.54595,1.54615,1.54576,1.546,230800004.0
2005-03-17 08:11:00,1.54608,1.5462,1.54597,1.54601,130799999.0
2005-03-17 08:12:00,1.54594,1.54605,1.54582,1.5459,352200005.0
2005-03-17 08:13:00,1.54597,1.54605,1.54579,1.54585,304999998.0
2005-03-17 08:14:00,1.54584,1.54602,1.54571,1.54585,338499998.0
2005-03-17 08:15:00,1.54598,1.54613,1.54581,1.54613,264100002.0
2005-03-17 08:16:00,1.54593,1.54597,1.54575,1.54585,79799999.0
2005-03-17 08:17:00,1.54587,1.54612,1.54583,1.54585,452199992.0
2005-03-17 08:18:00,1.54614,1.54624,1.546,1.54617,247300002.0
2005-03-17 08:19:00,1.54615,1.54622,1.54596,1.54599,313899998.0
2005-03-17 08:20:00,1.54601,1.54613,1.54592,1.54599,396900001.0
2005-03-17 08:21:00,1.54617,1.54623,1.5459,1.54616,152900000.0
2005-03-17 08:22:00,1.54611,1.54614,1.54587,1.54593,386300000.0
2005-03-17 08:23:00,1.54602,1.54617,1.54593,1.54606,297700006.0
2005-03-17 08:24:00,1.54602,1.54623,1.54595,1.54612,159200000.0
2005-03-17 08:25:00,1.54609,1.54609,1.54587,1.54587,162899998.0
2005-03-17 08:26:00,1.546,1.54613,1.5459,1.54603,302000002.0
2005-03-17 08:27:00,1.54599,1.54613,1.54582,1.54601,191000003.0
2005-03-17 08:28:00,1.54598,1.54611,1.54591,1.54606,189600001.0
2005-03-17 08:29:00,1.54603,1.54604,1.54593,1.54601,83900000.0
2005-03-17 08:30:00,1.54592,1.54599,1.54575,1.54575,311500002.0
2005-03-17 08:31:00,1.54596,1.54623,1.54594,1.54602,271000004.0
2005-03-17 08:32:00,1.54603,1.54628,1.54603,1.54613,247700003.0
2005-03-17 08:33:00,1.54623,1.5463,1.54592,1.54617,276499998.0
2005-03-17 08:34:00,1.54622,1.54634,1.54613,1.54615,165700002.0
2005-03-17 08:35:00,1.54625,1.54632,1.5461,1.54621,101800002.0
2005-03-17 08:36:00,1.54621,1.54629,1.54614,1.54629,53900002.0
2005-03-17 08:37:00,1.54624,1.54633,1.54613,1.54623,277900003.0
2005-03-17 08:38:00,1.54617,1.54625,1.54608,1.54611,234999999.0
2005-03-17 08:39:00,1.54612,1.54618,1.54593,1.54598,336399999.0
2005-03-17 08:40:00,1.54613,1.54641,1.54603,1.5464,388999999.0
2005-03-17 08:41:00,1.54644,1.54652,1.54626,1.5464,336500000.0
2005-03-17 08:42:00,1.5464,1.54645,1.54627,1.54631,232400001.0
2005-03-17 08:43:00,1.54633,1.54634,1.54621,1.54624,50400000.0
2005-03-17 08:44:00,1.54638,1.54638,1.54627,1.54628,100800000.0
2005-03-17 08:45:00,1.54637,1.54643,1.54602,1.54632,474500001.0
2005-03-17 08:46:00,1.54614,1.54629,1.54606,1.54619,254699999.0
2005-03-17 08:47:00,1.54636,1.54636,1.54611,1.54624,214700001.0
2005-03-17 08:48:00,1.54632,1.54639,1.5461,1.54631,319600000.0
2005-03-17 08:49:00,1.54627,1.54653,1.54626,1.54635,405400001.0
2005-03-17 08:50:00,1.54638,1.54646,1.54619,1.54636,186700001.0
2005-03-17 08:51:00,1.54632,1.54655,1.54632,1.54655,142300000.0
2005-03-17 08:52:00,1.54642,1.54656,1.54634,1.5464,227399996.0
2005-03-17 08:53:00,1.54633,1.54647,1.54633,1.54647,304000000.0
2005-03-17 08:54:00,1.54638,1.54638,1.54618,1.54618,134500000.0
2005-03-17 08:55:00,1.54633,1.54641,1.54627,1.54634,111799999.0
2005-03-17 08:56:00,1.54626,1.54636,1.54624,1.54634,38400000.0
2005-03-17 08:57:00,1.54636,1.54645,1.54624,1.54635,119100000.0
2005-03-17 08:58:00,1.54622,1.54645,1.54622,1.54645,90400002.0
2005-03-17 08:59:00,1.5464,1.54645,1.54632,1.54638,73499999.0
2005-03-17 09:00:00,1.54634,1.54659,1.54634,1.54657,256500001.0
2005-03-17 09:01:00,1.54649,1.5466,1.54639,1.54644,161700001.0
2005-03-17 09:02:00,1.54648,1.5466,1.5464,1.54653,198299999.0
2005-03-17 09:03:00,1.5465,1.5465,1.54626,1.54632,103900000.0
2005-03-17 09:04:00,1.54633,1.54648,1.54624,1.54634,126600001.0
2005-03-17 09:05:00,1.54636,1.54658,1.54635,1.54657,302899999.0
2005-03-17 09:06:00,1.54638,1.54665,1.54628,1.54639,392900002.0
2005-03-17 09:07:00,1.54648,1.54648,1.54625,1.54628,188899999.0
2005-03-17 09:08:00,1.54624,1.54647,1.54624,1.54637,141300003.0
2005-03-17 09:09:00,1.54652,1.5466,1.5462,1.5462,253300001.0
2005-03-17 09:10:00,1.54626,1.54636,1.54624,1.54634,80600003.0
2005-03-17 09:11:00,1.54622,1.54644,1.54622,1.54632,310600003.0
2005-03-17 09:12:00,1.54629,1.54644,1.54628,1.54631,154700000.0
2005-03-17 09:13:00,1.54635,1.54646,1.54623,1.54623,319699996.0
2005-03-17 09:14:00,1.54634,1.54642,1.54617,1.54623,398299999.0
2005-03-17 09:15:00,1.54634,1.54641,1.54616,1.5462,373900000.0
2005-03-17 09:16:00,1.54626,1.54626,1.54609,1.5462,245400000.0
2005-03-17 09:17:00,1.54614,1.54629,1.54589,1.54589,232400001.0
2005-03-17 09:18:00,1.54614,1.54619,1.54591,1.54604,248600001.0
2005-03-17 09:19:00,1.54592,1.5461,1.54592,1.5461,46400000.0
2005-03-17 09:20:00,1.54608,1.5462,1.54584,1.54596,242000001.0
2005-03-17 09:21:00,1.54601,1.54601,1.54578,1.54592,65500002.0
2005-03-17 09:22:00,1.54597,1.54612,1.5459,1.54606,264200000.0
2005-03-17 09:23:00,1.54616,1.54616,1.5459,1.54594,126900000.0
2005-03-17 09:24:00,1.54605,1.5461,1.54588,1.546,359200003.0
2005-03-17 09:25:00,1.54595,1.54612,1.54595,1.54612,173099999.0
2005-03-17 09:26:00,1.54599,1.54607,1.54591,1.54598,127800000.0
2005-03-17 09:27:00,1.5458,1.54605,1.54568,1.54605,285000001.0
2005-03-17 09:28:00,1.54599,1.54606,1.54585,1.546,405700005.0
2005-03-17 09:29:00,1.54599,1.54612,1.54592,1.54598,198400003.0
2005-03-17 09:30:00,1.5461,1.54615,1.5461,1.54615,44700000.0
2005-03-17 09:31:00,1.54584,1.54615,1.54584,1.54608,198900000.0
2005-03-17 09:32:00,1.54605,1.54632,1.54603,1.54617,335599998.0
2005-03-17 09:33:00,1.54613,1.54613,1.54592,1.54598,291599998.0
2005-03-17 09:34:00,1.54616,1.54616,1.546,1.546,250800001.0
2005-03-17 09:35:00,1.54618,1.54618,1.546,1.54605,246700003.0
2005-03-17 09:36:00,1.54612,1.54625,1.54604,1.54605,159000000.0
2005-03-17 09:37:00,1.54606,1.54612,1.54598,1.54607,75100002.0
2005-03-17 09:38:00,1.54609,1.54612,1.54589,1.5459,333800001.0
2005-03-17 09:39:00,1.54583,1.54608,1.54583,1.54594,357800005.0
2005-03-17 09:40:00,1.54572,1.54585,1.54568,1.54575,59900002.0
2005-03-17 09:41:00,1.5458,1.54594,1.54566,1.54571,211400001.0
2005-03-17 09:42:00,1.54596,1.54596,1.54575,1.54575,94400002.0
2005-03-17 09:43:00,1.54589,1.54605,1.54578,1.54595,335600001.0
2005-03-17 09:44:00,1.54592,1.54595,1.54573,1.54594,238700002.0
2005-03-17 09:45:00,1.54601,1.54606,1.54584,1.54595,419199998.0
2005-03-17 09:46:00,1.54607,1.54611,1.54589,1.54594,431599996.0
2005-03-17 09:47:00,1.54621,1.54627,1.54608,1.5461,281000001.0
2005-03-17 09:48:00,1.54601,1.54617,1.54593,1.5461,395700005.0
2005-03-17 09:49:00,1.54607,1.54617,1.54597,1.54609,346700003.0
2005-03-17 09:50:00,1.54604,1.54612,1.54584,1.54612,379000003.0
2005-03-17 09:51:00,1.54622,1.54631,1.54605,1.54613,388500007.0
2005-03-17 09:52:00,1.54609,1.54609,1.54596,1.54598,187099998.0
2005-03-17 09:53:00,1.54605,1.54605,1.54573,1.54584,174900001.0
2005-03-17 09:54:00,1.54592,1.5462,1.5459,1.54591,363699999.0
2005-03-17 09:55:00,1.54618,1.54619,1.54595,1.54602,293500002.0
2005-03-17 09:56:00,1.54604,1.54619,1.54595,1.54606,158300000.0
2005-03-17 09:57:00,1.54616,1.54638,1.54609,1.54615,382299998.0
2005-03-17 09:58:00,1.54617,1.54629,1.54617,1.54624,41600000.0
2005-03-17 09:59:00,1.54625,1.54643,1.54618,1.54627,279300004.0
2005-03-17 10:00:00,1.54623,1.54642,1.54621,1.54642,222200003.0
2005-03-17 10:01:00,1.54648,1.54648,1.54614,1.54627,293700002.0
2005-03-17 10:02:00,1.54616,1.54623,1.54585,1.54609,330500002.0
2005-03-17 10:03:00,1.54598,1.54615,1.54582,1.54586,211000003.0
2005-03-17 10:04:00,1.54588,1.54588,1.54542,1.54559,221599998.0
2005-03-17 10:05:00,1.54544,1.54578,1.54535,1.5454,485900001.0
2005-03-17 10:06:00,1.54543,1.54565,1.54538,1.54549,218099995.0
2005-03-17 10:07:00,1.54573,1.5464,1.54557,1.54619,320800005.0
2005-03-17 10:08:00,1.54628,1.5464,1.54613,1.54626,254800000.0
2005-03-17 10:09:00,1.54617,1.54627,1.54594,1.546,348799999.0
2005-03-17 10:10:00,1.54606,1.54616,1.54589,1.54606,303400002.0
2005-03-17 10:11:00,1.546,1.54614,1.54595,1.54595,303400003.0
2005-03-17 10:12:00,1.54612,1.54616,1.54587,1.54587,265800000.0
2005-03-17 10:13:00,1.54608,1.54615,1.54602,1.5461,75800002.0
2005-03-17 10:14:00,1.54599,1.54608,1.54576,1.54602,477700009.0
2005-03-17 10:15:00,1.54599,1.54604,1.5458,1.5458,270699999.0
2005-03-17 10:16:00,1.54591,1.546,1.54564,1.54572,337900003.0
2005-03-17 10:17:00,1.54587,1.54587,1.54558,1.54559,223099998.0
2005-03-17 10:18:00,1.54566,1.54573,1.54553,1.54557,307600002.0
2005-03-17 10:19:00,1.54573,1.54573,1.54553,1.54556,172200000.0
2005-03-17 10:20:00,1.54582,1.54594,1.54562,1.54567,264500000.0
2005-03-17 10:21:00,1.54569,1.54598,1.54564,1.54573,348400000.0
2005-03-17 10:22:00,1.54601,1.54615,1.546,1.54601,288900000.0
2005-03-17 10:23:00,1.54607,1.54619,1.546,1.54615,212599997.0
2005-03-17 10:24:00,1.54617,1.54617,1.54584,1.54602,277599998.0
2005-03-17 10:25:00,1.54608,1.54623,1.54583,1.54603,399900003.0
2005-03-17 10:26:00,1.54608,1.54642,1.54596,1.54642,222099997.0
2005-03-17 10:27:00,1.54635,1.5465,1.5461,1.5464,287000001.0
2005-03-17 10:28:00,1.54642,1.5466,1.54633,1.5466,273100001.0
2005-03-17 10:29:00,1.54665,1.54665,1.54647,1.54647,116500000.0
2005-03-17 10:30:00,1.5466,1.5466,1.54632,1.5464,246000000.0
2005-03-17 10:31:00,1.54661,1.54675,1.54629,1.54636,324000001.0
2005-03-17 10:32:00,1.54645,1.54662,1.54625,1.54625,287999997.0
2005-03-17 10:33:00,1.54643,1.54664,1.54631,1.54651,216700001.0
2005-03-17 10:34:00,1.54671,1.54677,1.54642,1.54642,155500000.0
2005-03-17 10:35:00,1.54649,1.54678,1.54642,1.5465,439300005.0
2005-03-17 10:36:00,1.54655,1.54675,1.54655,1.54665,417399999.0
2005-03-17 10:37:00,1.54665,1.54673,1.54646,1.5466,239699999.0
2005-03-17 10:38:00,1.54655,1.54658,1.54637,1.54639,214700002.0
2005-03-17 10:39:00,1.54656,1.54656,1.54633,1.54637,221299997.0
2005-03-17 10:40:00,1.54627,1.5465,1.54623,1.5465,169700002.0
2005-03-17 10:41:00,1.5465,1.54678,1.54649,1.54671,356200004.0
2005-03-17 10:42:00,1.54644,1.54665,1.54635,1.54649,219700002.0
2005-03-17 10:43:00,1.54672,1.54672,1.54613,1.54636,440300001.0
2005-03-17 10:44:00,1.54657,1.54669,1.5464,1.54646,271600001.0
2005-03-17 10:45:00,1.54636,1.54643,1.54634,1.54637,57100000.0
2005-03-17 10:46:00,1.54623,1.54626,1.54597,1.54597,309299998.0
2005-03-17 10:47:00,1.5461,1.54619,1.54594,1.54605,289200000.0
2005-03-17 10:48:00,1.5461,1.54618,1.54595,1.54609,115900002.0
2005-03-17 10:49:00,1.54618,1.54627,1.54608,1.54616,253599998.0
2005-03-17 10:50:00,1.5461,1.5463,1.5461,1.5463,189400002.0
2005-03-17 10:51:00,1.54622,1.54635,1.54604,1.54626,371599996.0
2005-03-17 10:52:00,1.54601,1.54632,1.54601,1.54615,331399995.0
2005-03-17 10:53:00,1.54626,1.54642,1.5462,1.54634,263600002.0
2005-03-17 10:54:00,1.54638,1.54654,1.54626,1.54637,250499999.0
2005-03-17 10:55:00,1.54641,1.54644,1.54612,1.54612,448700003.0
2005-03-17 10:56:00,1.54629,1.5464,1.54595,1.54604,244399999.0
2005-03-17 10:57:00,1.54599,1.54618,1.54593,1.54618,238300002.0
2005-03-17 10:58:00,1.54615,1.54622,1.54605,1.54613,106899999.0
2005-03-17 10:59:00,1.54618,1.54621,1.5459,1.5459,103899999.0
2005-03-17 11:00:00,1.54579,1.54605,1.54579,1.54591,385900001.0
2005-03-17 11:01:00,1.54595,1.5461,1.54587,1.54595,190700003.0
2005-03-17 11:02:00,1.54593,1.54606,1.54583,1.54585,258500000.0
2005-03-17 11:03:00,1.54589,1.54595,1.54575,1.54581,236299998.0
2005-03-17 11:04:00,1.54575,1.54575,1.54525,1.54535,306099998.0
2005-03-17 11:05:00,1.54519,1.54551,1.54516,1.54527,429900000.0
2005-03-17 11:06:00,1.54511,1.5452,1.54509,1.5451,113400002.0
2005-03-17 11:07:00,1.54499,1.54507,1.54495,1.54495,202300000.0
2005-03-17 11:08:00,1.54512,1.54521,1.54496,1.54507,260700000.0
2005-03-17 11:09:00,1.5451,1.54512,1.54487,1.54499,287400003.0
2005-03-17 11:10:00,1.54488,1.54502,1.54474,1.54487,265900002.0
2005-03-17 11:11:00,1.54478,1.54497,1.54459,1.54474,522599999.0
2005-03-17 11:12:00,1.54492,1.5451,1.54489,1.54508,479300005.0
2005-03-17 11:13:00,1.54524,1.54533,1.54508,1.54521,290900003.0
2005-03-17 11:14:00,1.54512,1.54529,1.54489,1.54496,233799999.0
2005-03-17 11:15:00,1.54479,1.54506,1.54479,1.54506,357499999.0
2005-03-17 11:16:00,1.54495,1.54495,1.54469,1.54482,273200003.0
2005-03-17 11:17:00,1.54465,1.54499,1.54465,1.54491,365099997.0
2005-03-17 11:18:00,1.54468,1.54497,1.54468,1.54492,195400000.0
2005-03-17 11:19:00,1.54477,1.54494,1.54477,1.5448,234499999.0
2005-03-17 11:20:00,1.54476,1.545,1.5447,1.54478,510400001.0
2005-03-17 11:21:00,1.54492,1.54501,1.54475,1.54485,198299999.0
2005-03-17 11:22:00,1.54481,1.54499,1.5447,1.54471,164000001.0
2005-03-17 11:23:00,1.54478,1.54503,1.5447,1.54491,303600000.0
2005-03-17 11:24:00,1.545,1.54504,1.54481,1.54486,489800005.0
2005-03-17 11:25:00,1.54505,1.54526,1.54476,1.54514,292399998.0
2005-03-17 11:26:00,1.54513,1.5453,1.54496,1.5452,236700000.0
2005-03-17 11:27:00,1.54525,1.54537,1.54512,1.54517,291700003.0
2005-03-17 11:28:00,1.54514,1.54534,1.54505,1.54507,233099998.0
2005-03-17 11:29:00,1.54494,1.54523,1.54494,1.54503,351900000.0
2005-03-17 11:30:00,1.54495,1.54503,1.54455,1.54465,363000000.0
2005-03-17 11:31:00,1.54464,1.54482,1.54453,1.54461,239899996.0
2005-03-17 11:32:00,1.54464,1.54488,1.54449,1.54488,365600002.0
2005-03-17 11:33:00,1.54483,1.545,1.54469,1.54489,322299997.0
2005-03-17 11:34:00,1.54481,1.54497,1.54473,1.5448,434800002.0
2005-03-17 11:35:00,1.54483,1.54497,1.54465,1.54477,410100004.0
2005-03-17 11:36:00,1.545,1.545,1.54475,1.5448,365900000.0
2005-03-17 11:37:00,1.54468,1.54502,1.54468,1.54502,283500000.0
2005-03-17 11:38:00,1.54508,1.54515,1.545,1.54515,241599998.0
2005-03-17 11:39:00,1.54512,1.54518,1.54497,1.545,336000004.0
2005-03-17 11:40:00,1.54512,1.54518,1.54494,1.54499,317600002.0
2005-03-17 11:41:00,1.54492,1.54535,1.54492,1.54516,302799999.0
2005-03-17 11:42:00,1.54516,1.54516,1.54487,1.545,138299999.0
2005-03-17 11:43:00,1.5451,1.5451,1.54468,1.5448,486099999.0
2005-03-17 11:44:00,1.54514,1.54529,1.54498,1.54513,495900006.0
2005-03-17 11:45:00,1.54515,1.54536,1.54506,1.54516,234100001.0
2005-03-17 11:46:00,1.54514,1.54548,1.54514,1.54538,397599998.0
2005-03-17 11:47:00,1.54545,1.54549,1.54522,1.5453,230799998.0
2005-03-17 11:48:00,1.54542,1.54554,1.54521,1.54535,252400002.0
2005-03-17 11:49:00,1.54537,1.5454,1.54517,1.54533,337700000.0
2005-03-17 11:50:00,1.54535,1.54535,1.54513,1.54516,413900003.0
2005-03-17 11:51:00,1.54523,1.54535,1.54501,1.54513,432999998.0
2005-03-17 11:52:00,1.54534,1.5454,1.54515,1.54525,412300002.0
2005-03-17 11:53:00,1.54527,1.54538,1.54513,1.54521,306700002.0
2005-03-17 11:54:00,1.54511,1.5452,1.54479,1.5449,334800000.0
2005-03-17 11:55:00,1.54484,1.54515,1.54484,1.5451,465699998.0
2005-03-17 11:56:00,1.54495,1.54523,1.54493,1.54523,239800000.0
2005-03-17 11:57:00,1.54494,1.5451,1.54491,1.54506,222200001.0
2005-03-17 11:58:00,1.54496,1.54525,1.54488,1.54521,238800001.0
2005-03-17 11:59:00,1.54505,1.5452,1.54488,1.545,380800007.0
2005-03-17 12:00:00,1.5451,1.54521,1.54499,1.54515,245500000.0
2005-03-17 12:01:00,1.54496,1.54514,1.54483,1.54493,301099995.0
2005-03-17 12:02:00,1.54499,1.54521,1.5449,1.54521,440500003.0
2005-03-17 12:03:00,1.54506,1.54519,1.54487,1.54508,451300000.0
2005-03-17 12:04:00,1.54514,1.54514,1.54496,1.54496,131800004.0
2005-03-17 12:05:00,1.54501,1.54517,1.54497,1.54509,191800000.0
2005-03-17 12:06:00,1.54503,1.54517,1.54472,1.545,226999999.0
2005-03-17 12:07:00,1.54492,1.54505,1.5448,1.54493,255600005.0
2005-03-17 12:08:00,1.54502,1.54502,1.54471,1.54473,246000002.0
2005-03-17 12:09:00,1.54484,1.54498,1.54473,1.54492,307700004.0
2005-03-17 12:10:00,1.54498,1.54504,1.54477,1.54477,245299998.0
2005-03-17 12:11:00,1.54496,1.54496,1.54469,1.5448,376000000.0
2005-03-17 12:12:00,1.54488,1.54498,1.54477,1.54488,265299998.0
2005-03-17 12:13:00,1.54493,1.54504,1.54487,1.54497,44900000.0
2005-03-17 12:14:00,1.54501,1.54501,1.54469,1.54481,262700001.0
2005-03-17 12:15:00,1.54499,1.54511,1.54487,1.5451,300499997.0
2005-03-17 12:16:00,1.54494,1.5452,1.54494,1.54504,164300000.0
2005-03-17 12:17:00,1.54509,1.54521,1.54487,1.54498,259100002.0
2005-03-17 12:18:00,1.54498,1.54516,1.5448,1.54489,252899999.0
2005-03-17 12:19:00,1.54487,1.54501,1.54487,1.54501,46400000.0
2005-03-17 12:20:00,1.54498,1.54498,1.54478,1.54492,252299997.0
2005-03-17 12:21:00,1.54486,1.54511,1.54484,1.54497,234200002.0
2005-03-17 12:22:00,1.54515,1.54524,1.54498,1.5451,261799998.0
2005-03-17 12:23:00,1.54516,1.54528,1.54497,1.54513,338799997.0
2005-03-17 12:24:00,1.54519,1.5453,1.54513,1.54525,283499998.0
2005-03-17 12:25:00,1.54523,1.54533,1.54507,1.54517,481000003.0
2005-03-17 12:26:00,1.54507,1.54522,1.54503,1.54515,244500001.0
2005-03-17 12:27:00,1.54508,1.5452,1.54502,1.5452,316199994.0
2005-03-17 12:28:00,1.54489,1.54518,1.54489,1.54506,271000004.0
2005-03-17 12:29:00,1.54503,1.54518,1.54492,1.54518,211600000.0
2005-03-17 12:30:00,1.54543,1.54548,1.54522,1.54528,276300002.0
2005-03-17 12:31:00,1.54552,1.54586,1.54542,1.54586,142300000.0
2005-03-17 12:32:00,1.54589,1.54609,1.54569,1.54593,318700000.0
2005-03-17 12:33:00,1.54613,1.54619,1.54566,1.54598,395700007.0
2005-03-17 12:34:00,1.54579,1.54593,1.54568,1.54574,255600002.0
2005-03-17 12:35:00,1.54583,1.54583,1.5457,1.54581,286099996.0
2005-03-17 12:36:00,1.54589,1.54597,1.54565,1.5459,325299997.0
2005-03-17 12:37:00,1.54592,1.54594,1.54578,1.54578,235799998.0
2005-03-17 12:38:00,1.54585,1.54585,1.54559,1.54559,299400006.0
2005-03-17 12:39:00,1.54573,1.54605,1.54561,1.54605,342899997.0
2005-03-17 12:40:00,1.546,1.546,1.54564,1.54574,309200002.0
2005-03-17 12:41:00,1.54586,1.54586,1.5456,1.5456,141900000.0
2005-03-17 12:42:00,1.54566,1.5458,1.5456,1.5457,106300000.0
2005-03-17 12:43:00,1.54558,1.5457,1.54548,1.5457,320600005.0
2005-03-17 12:44:00,1.54566,1.54578,1.54557,1.54566,303399998.0
2005-03-17 12:45:00,1.54565,1.54589,1.54562,1.54582,258100001.0
2005-03-17 12:46:00,1.54584,1.54593,1.54567,1.54579,148100000.0
2005-03-17 12:47:00,1.54579,1.54602,1.54568,1.54592,349500004.0
2005-03-17 12:48:00,1.54595,1.54612,1.54581,1.54604,251100003.0
2005-03-17 12:49:00,1.54596,1.5461,1.54596,1.54598,143800002.0
2005-03-17 12:50:00,1.54598,1.54603,1.54574,1.54574,248699999.0
2005-03-17 12:51:00,1.54598,1.54601,1.54591,1.54591,272400000.0
2005-03-17 12:52:00,1.54549,1.546,1.54549,1.54582,471100003.0
2005-03-17 12:53:00,1.54588,1.54593,1.54559,1.54583,368299999.0
2005-03-17 12:54:00,1.54598,1.546,1.54584,1.54591,333100002.0
2005-03-17 12:55:00,1.54598,1.54607,1.54582,1.54587,140500002.0
2005-03-17 12:56:00,1.54567,1.54592,1.54567,1.54582,376699998.0
2005-03-17 12:57:00,1.54577,1.54585,1.54565,1.54573,365800002.0
2005-03-17 12:58:00,1.54574,1.54598,1.54574,1.5459,337100001.0
2005-03-17 12:59:00,1.54593,1.54603,1.54581,1.54589,206299999.0
2005-03-17 13:00:00,1.54602,1.5461,1.54592,1.54596,334499998.0
2005-03-17 13:01:00,1.54607,1.54613,1.54594,1.54594,250099998.0
2005-03-17 13:02:00,1.54605,1.54613,1.54587,1.54602,142300000.0
2005-03-17 13:03:00,1.54612,1.54619,1.54601,1.54612,346200002.0
2005-03-17 13:04:00,1.5461,1.54615,1.54577,1.54615,231700004.0
2005-03-17 13:05:00,1.54616,1.54618,1.54601,1.54608,217800002.0
2005-03-17 13:06:00,1.54621,1.54623,1.546,1.54609,302900004.0
2005-03-17 13:07:00,1.54615,1.54617,1.54586,1.54586,251899999.0
2005-03-17 13:08:00,1.54611,1.54615,1.54594,1.54594,302500004.0
2005-03-17 13:09:00,1.54597,1.54608,1.54595,1.54607,322300002.0
2005-03-17 13:10:00,1.54603,1.54613,1.54589,1.54589,216400006.0
2005-03-17 13:11:00,1.54569,1.5458,1.54557,1.54563,135000002.0
2005-03-17 13:12:00,1.54574,1.54578,1.54547,1.54557,273100002.0
2005-03-17 13:13:00,1.54583,1.54592,1.54568,1.54577,258100000.0
2005-03-17 13:14:00,1.54576,1.54588,1.54565,1.54573,193300002.0
2005-03-17 13:15:00,1.5458,1.546,1.54575,1.54582,312400002.0
2005-03-17 13:16:00,1.54591,1.54598,1.54564,1.54564,361100000.0
2005-03-17 13:17:00,1.54606,1.54609,1.54597,1.54603,95000000.0
2005-03-17 13:18:00,1.54597,1.54613,1.54574,1.54574,385200000.0
2005-03-17 13:19:00,1.54572,1.54593,1.54572,1.54593,250000001.0
2005-03-17 13:20:00,1.54589,1.54595,1.5458,1.5459,237000003.0
2005-03-17 13:21:00,1.54603,1.54603,1.54581,1.54581,233200000.0
2005-03-17 13:22:00,1.54595,1.54595,1.54576,1.54579,388300003.0
2005-03-17 13:23:00,1.54595,1.54595,1.54566,1.54566,275300002.0
2005-03-17 13:24:00,1.54592,1.54621,1.54592,1.54613,292900003.0
2005-03-17 13:25:00,1.54616,1.54624,1.54593,1.54604,638700011.0
2005-03-17 13:26:00,1.54611,1.54627,1.54579,1.54592,356800006.0
2005-03-17 13:27:00,1.54601,1.54634,1.54601,1.54622,331199997.0
2005-03-17 13:28:00,1.54645,1.54651,1.54632,1.54643,279300004.0
2005-03-17 13:29:00,1.54634,1.54645,1.54621,1.5464,342699993.0
2005-03-17 13:30:00,1.54641,1.5465,1.5463,1.5464,300299999.0
2005-03-17 13:31:00,1.54637,1.54645,1.54626,1.54634,355500003.0
2005-03-17 13:32:00,1.54626,1.54638,1.54624,1.54638,231699999.0
2005-03-17 13:33:00,1.54632,1.54635,1.54615,1.54619,463799994.0
2005-03-17 13:34:00,1.54619,1.54627,1.54597,1.54605,206900002.0
2005-03-17 13:35:00,1.54605,1.54622,1.54587,1.54604,337200000.0
2005-03-17 13:36:00,1.54611,1.54625,1.54597,1.54606,187100001.0
2005-03-17 13:37:00,1.54606,1.54615,1.54597,1.5461,190200003.0
2005-03-17 13:38:00,1.54611,1.54623,1.546,1.54613,169899999.0
2005-03-17 13:39:00,1.54617,1.54618,1.54603,1.54607,131099999.0
2005-03-17 13:40:00,1.54625,1.54639,1.54605,1.54605,323299999.0
2005-03-17 13:41:00,1.54613,1.54613,1.54583,1.54583,119699999.0
2005-03-17 13:42:00,1.54607,1.54607,1.54587,1.54597,267300001.0
2005-03-17 13:43:00,1.54605,1.54617,1.54597,1.54608,237700002.0
2005-03-17 13:44:00,1.54617,1.54617,1.54587,1.54594,262299998.0
2005-03-17 13:45:00,1.5459,1.54604,1.5459,1.54604,106100000.0
2005-03-17 13:46:00,1.54596,1.54608,1.54575,1.54592,279500003.0
2005-03-17 13:47:00,1.54578,1.54589,1.54549,1.54565,296799998.0
2005-03-17 13:48:00,1.54583,1.54585,1.5456,1.54569,411500001.0
2005-03-17 13:49:00,1.54575,1.54582,1.54567,1.54573,85800000.0
2005-03-17 13:50:00,1.54577,1.54577,1.54545,1.54545,277999997.0
2005-03-17 13:51:00,1.54534,1.54565,1.54534,1.54551,290000000.0
2005-03-17 13:52:00,1.54557,1.54572,1.54551,1.54559,334200000.0
2005-03-17 13:53:00,1.54564,1.54564,1.54536,1.54536,236300000.0
2005-03-17 13:54:00,1.54551,1.54551,1.54512,1.54524,147299999.0
2005-03-17 13:55:00,1.54538,1.54538,1.54489,1.54489,363400002.0
2005-03-17 13:56:00,1.54494,1.54502,1.54476,1.54479,252500001.0
2005-03-17 13:57:00,1.54476,1.54482,1.54464,1.54464,372000008.0
2005-03-17 13:58:00,1.54472,1.54486,1.54458,1.54469,267700003.0
2005-03-17 13:59:00,1.54475,1.54483,1.54461,1.54472,186400001.0
2005-03-17 14:00:00,1.54481,1.54481,1.54467,1.54467,72999999.0
2005-03-17 14:01:00,1.54466,1.54478,1.54452,1.54453,401600006.0
2005-03-17 14:02:00,1.54472,1.54485,1.54462,1.54472,363199998.0
2005-03-17 14:03:00,1.54456,1.54482,1.54435,1.54462,244100000.0
2005-03-17 14:04:00,1.54477,1.54477,1.54454,1.54459,219699999.0
2005-03-17 14:05:00,1.54472,1.54472,1.54464,1.54464,114999998.0
2005-03-17 14:06:00,1.5446,1.5446,1.5443,1.54446,234800004.0
2005-03-17 14:07:00,1.54446,1.54458,1.54435,1.54452,329300000.0
2005-03-17 14:08:00,1.54446,1.54465,1.54442,1.54458,226099999.0
2005-03-17 14:09:00,1.54458,1.54464,1.54443,1.54444,234700002.0
2005-03-17 14:10:00,1.54454,1.54454,1.54423,1.54423,413800003.0
2005-03-17 14:11:00,1.54432,1.54443,1.54417,1.5442,187899996.0
2005-03-17 14:12:00,1.54415,1.54438,1.54415,1.5443,373899996.0
2005-03-17 14:13:00,1.54448,1.54448,1.54423,1.54444,379799998.0
2005-03-17 14:14:00,1.54441,1.54441,1.54413,1.54415,333200001.0
2005-03-17 14:15:00,1.5443,1.54442,1.5443,1.54442,38800000.0
2005-03-17 14:16:00,1.54443,1.54449,1.5443,1.54434,219299999.0
2005-03-17 14:17:00,1.54433,1.54445,1.54423,1.54439,219700003.0
2005-03-17 14:18:00,1.54423,1.54439,1.54417,1.54436,256199999.0
2005-03-17 14:19:00,1.54429,1.54441,1.54374,1.54377,327700001.0
2005-03-17 14:20:00,1.54377,1.54403,1.54354,1.54403,451100001.0
2005-03-17 14:21:00,1.5442,1.54443,1.54405,1.54436,267300002.0
2005-03-17 14:22:00,1.54427,1.54444,1.54426,1.5444,442300001.0
2005-03-17 14:23:00,1.54447,1.54451,1.5443,1.5443,375700005.0
2005-03-17 14:24:00,1.54431,1.54443,1.54416,1.54437,258700005.0
2005-03-17 14:25:00,1.5444,1.54445,1.5442,1.54444,304500001.0
2005-03-17 14:26:00,1.54446,1.54459,1.54431,1.54447,275400001.0
2005-03-17 14:27:00,1.54461,1.5448,1.54446,1.54477,343700003.0
2005-03-17 14:28:00,1.54454,1.54489,1.54454,1.54487,335000002.0
2005-03-17 14:29:00,1.54496,1.54522,1.54488,1.54521,349499997.0
2005-03-17 14:30:00,1.54522,1.54534,1.54502,1.54514,298500003.0
2005-03-17 14:31:00,1.54517,1.54534,1.54492,1.54492,206700002.0
2005-03-17 14:32:00,1.54514,1.54515,1.54489,1.54499,351200002.0
2005-03-17 14:33:00,1.54512,1.54518,1.54501,1.54507,167900001.0
2005-03-17 14:34:00,1.54527,1.54529,1.54488,1.54495,398499999.0
2005-03-17 14:35:00,1.54491,1.54515,1.54465,1.54481,364700003.0
2005-03-17 14:36:00,1.545,1.54502,1.5448,1.54502,152399999.0
2005-03-17 14:37:00,1.54518,1.54525,1.54499,1.54499,340300002.0
2005-03-17 14:38:00,1.54521,1.54521,1.54485,1.545,264499999.0
2005-03-17 14:39:00,1.54496,1.54504,1.54486,1.54501,148699999.0
2005-03-17 14:40:00,1.54518,1.54518,1.54492,1.54498,220399998.0
2005-03-17 14:41:00,1.54515,1.54522,1.54501,1.54511,251499994.0
2005-03-17 14:42:00,1.54512,1.54514,1.5449,1.54501,631000002.0
2005-03-17 14:43:00,1.54501,1.54512,1.54484,1.54504,405799997.0
2005-03-17 14:44:00,1.54489,1.54505,1.54472,1.54487,102000000.0
2005-03-17 14:45:00,1.54488,1.54498,1.54475,1.54481,282700003.0
2005-03-17 14:46:00,1.54485,1.54496,1.54478,1.54481,237100002.0
2005-03-17 14:47:00,1.54497,1.5451,1.5448,1.54488,227599999.0
2005-03-17 14:48:00,1.54496,1.54505,1.5448,1.54505,215900006.0
2005-03-17 14:49:00,1.54495,1.54515,1.54486,1.54498,505299991.0
2005-03-17 14:50:00,1.54502,1.54509,1.54474,1.54499,319200001.0
2005-03-17 14:51:00,1.54497,1.54512,1.5447,1.54508,289000002.0
2005-03-17 14:52:00,1.54505,1.54517,1.54499,1.54517,235300002.0
2005-03-17 14:53:00,1.54522,1.54533,1.54505,1.54505,283899999.0
2005-03-17 14:54:00,1.54507,1.54519,1.54504,1.54504,97400001.0
2005-03-17 14:55:00,1.54501,1.54523,1.54501,1.54512,132899999.0
2005-03-17 14:56:00,1.54511,1.54511,1.54497,1.54497,28100000.0
2005-03-17 14:57:00,1.5451,1.54511,1.54497,1.54498,310900000.0
2005-03-17 14:58:00,1.54503,1.54543,1.54501,1.54537,360300003.0
2005-03-17 14:59:00,1.54529,1.54542,1.54516,1.54524,211600003.0
2005-03-17 15:00:00,1.54548,1.54595,1.54548,1.54582,254500001.0
2005-03-17 15:01:00,1.54586,1.54628,1.54585,1.54604,477000004.0
2005-03-17 15:02:00,1.5464,1.54654,1.54625,1.54629,197600004.0
2005-03-17 15:03:00,1.54625,1.54688,1.54625,1.54672,293699999.0
2005-03-17 15:04:00,1.54687,1.54705,1.5466,1.54673,347399998.0
2005-03-17 15:05:00,1.54645,1.54664,1.54623,1.54654,123299999.0
2005-03-17 15:06:00,1.5466,1.5466,1.54632,1.54656,373499997.0
2005-03-17 15:07:00,1.54655,1.54685,1.54648,1.5466,407500001.0
2005-03-17 15:08:00,1.54657,1.54674,1.54633,1.54652,123400001.0
2005-03-17 15:09:00,1.54666,1.54682,1.54652,1.54664,502700001.0
2005-03-17 15:10:00,1.54682,1.54682,1.54655,1.54659,227999998.0
2005-03-17 15:11:00,1.5466,1.54673,1.54655,1.54664,246800000.0
2005-03-17 15:12:00,1.54662,1.5467,1.54644,1.54644,420499999.0
2005-03-17 15:13:00,1.5467,1.54678,1.54653,1.54654,304699996.0
2005-03-17 15:14:00,1.54657,1.54676,1.54646,1.54657,213199998.0
2005-03-17 15:15:00,1.54668,1.54685,1.54658,1.54658,542199999.0
2005-03-17 15:16:00,1.54693,1.54705,1.54675,1.54675,350299995.0
2005-03-17 15:17:00,1.54707,1.5471,1.54691,1.54695,421900000.0
2005-03-17 15:18:00,1.54698,1.5471,1.54674,1.54699,196400001.0
2005-03-17 15:19:00,1.54699,1.54705,1.54689,1.54693,290200002.0
2005-03-17 15:20:00,1.54709,1.54761,1.54705,1.54742,354000001.0
2005-03-17 15:21:00,1.54725,1.54751,1.54725,1.54743,209900001.0
2005-03-17 15:22:00,1.54734,1.54762,1.54734,1.54757,334400001.0
2005-03-17 15:23:00,1.54766,1.5479,1.5475,1.54765,151900001.0
2005-03-17 15:24:00,1.54771,1.54774,1.54758,1.54759,360400000.0
2005-03-17 15:25:00,1.54769,1.54772,1.54741,1.54741,221499999.0
2005-03-17 15:26:00,1.54745,1.54756,1.54735,1.5475,276200004.0
2005-03-17 15:27:00,1.54756,1.54763,1.5474,1.54759,575200007.0
2005-03-17 15:28:00,1.54751,1.54766,1.54741,1.54745,170700005.0
2005-03-17 15:29:00,1.54751,1.54762,1.54734,1.54749,409000004.0
2005-03-17 15:30:00,1.54767,1.54767,1.54731,1.5476,252599999.0
2005-03-17 15:31:00,1.54751,1.54772,1.54742,1.54763,382900001.0
2005-03-17 15:32:00,1.54776,1.54781,1.54752,1.54766,415699999.0
2005-03-17 15:33:00,1.54777,1.54777,1.54752,1.54768,374400003.0
2005-03-17 15:34:00,1.54766,1.54766,1.54699,1.54699,266699998.0
2005-03-17 15:35:00,1.54712,1.5472,1.54696,1.54703,395200001.0
2005-03-17 15:36:00,1.54694,1.54719,1.54694,1.54705,202200003.0
2005-03-17 15:37:00,1.54694,1.54694,1.54669,1.54669,232899999.0
2005-03-17 15:38:00,1.547,1.54703,1.54675,1.54675,378900003.0
2005-03-17 15:39:00,1.54702,1.54702,1.54679,1.54693,190899997.0
2005-03-17 15:40:00,1.54692,1.54731,1.54692,1.54728,263100001.0
2005-03-17 15:41:00,1.54712,1.5473,1.54712,1.54722,47400000.0
2005-03-17 15:42:00,1.54713,1.54713,1.54683,1.54698,183599997.0
2005-03-17 15:43:00,1.5471,1.5471,1.54686,1.54686,211300000.0
2005-03-17 15:44:00,1.54709,1.54709,1.5469,1.547,263600002.0
2005-03-17 15:45:00,1.54702,1.54716,1.5468,1.54692,378100002.0
2005-03-17 15:46:00,1.54667,1.54685,1.54662,1.5468,334200002.0
2005-03-17 15:47:00,1.54691,1.54691,1.54661,1.54662,311200004.0
2005-03-17 15:48:00,1.5467,1.54679,1.54653,1.54653,242700000.0
2005-03-17 15:49:00,1.54644,1.54665,1.54644,1.54665,317400002.0
2005-03-17 15:50:00,1.54656,1.54657,1.54634,1.54642,299600002.0
2005-03-17 15:51:00,1.5465,1.54663,1.54627,1.54639,368800002.0
2005-03-17 15:52:00,1.5464,1.54653,1.54635,1.54642,167800003.0
2005-03-17 15:53:00,1.54663,1.54677,1.54645,1.54659,326499997.0
2005-03-17 15:54:00,1.54678,1.54706,1.5466,1.54694,454499996.0
2005-03-17 15:55:00,1.54702,1.54703,1.54681,1.54689,266800000.0
2005-03-17 15:56:00,1.54676,1.547,1.54675,1.54695,370300000.0
2005-03-17 15:57:00,1.54693,1.54708,1.54683,1.54692,202800001.0
2005-03-17 15:58:00,1.54691,1.54709,1.54691,1.54706,339600005.0
2005-03-17 15:59:00,1.54683,1.54687,1.5466,1.54671,229300002.0
2005-03-17 16:00:00,1.54689,1.54699,1.54676,1.5469,275999999.0
2005-03-17 16:01:00,1.54667,1.54708,1.54667,1.54687,514200003.0
2005-03-17 16:02:00,1.54684,1.54693,1.54665,1.5468,379500002.0
2005-03-17 16:03:00,1.54677,1.54691,1.54663,1.54691,448000008.0
2005-03-17 16:04:00,1.54684,1.547,1.54682,1.54689,351199997.0
2005-03-17 16:05:00,1.54703,1.54703,1.54678,1.54681,357300002.0
2005-03-17 16:06:00,1.54694,1.54708,1.54681,1.54687,402599996.0
2005-03-17 16:07:00,1.54685,1.54701,1.54659,1.54686,326100003.0
2005-03-17 16:08:00,1.54693,1.54709,1.54673,1.54679,319699997.0
2005-03-17 16:09:00,1.54701,1.54708,1.54685,1.54705,217000000.0
2005-03-17 16:10:00,1.54705,1.54712,1.54684,1.54707,336600005.0
2005-03-17 16:11:00,1.54706,1.54713,1.54674,1.54687,219800000.0
2005-03-17 16:12:00,1.54683,1.54697,1.54676,1.54677,171000000.0
2005-03-17 16:13:00,1.54668,1.54702,1.54668,1.54683,371200004.0
2005-03-17 16:14:00,1.54665,1.54683,1.54643,1.54658,442200004.0
2005-03-17 16:15:00,1.54654,1.54672,1.54633,1.54639,357500002.0
2005-03-17 16:16:00,1.54645,1.5465,1.54618,1.54618,300900003.0
2005-03-17 16:17:00,1.54634,1.54645,1.54626,1.54631,211799996.0
2005-03-17 16:18:00,1.54638,1.54647,1.54626,1.54644,185400001.0
2005-03-17 16:19:00,1.54627,1.54649,1.54626,1.5464,334700002.0
2005-03-17 16:20:00,1.54658,1.54658,1.54637,1.54643,312000000.0
2005-03-17 16:21:00,1.54647,1.54655,1.54639,1.54648,89400000.0
2005-03-17 16:22:00,1.54658,1.54665,1.54646,1.54648,358299999.0
2005-03-17 16:23:00,1.54658,1.54678,1.54654,1.5466,253700000.0
2005-03-17 16:24:00,1.54655,1.54678,1.54642,1.54656,334800002.0
2005-03-17 16:25:00,1.54663,1.54676,1.54655,1.54673,245200000.0
2005-03-17 16:26:00,1.54656,1.54674,1.54629,1.54669,356400006.0
2005-03-17 16:27:00,1.54664,1.54691,1.54664,1.54672,251600004.0
2005-03-17 16:28:00,1.5466,1.54665,1.54645,1.5465,291400006.0
2005-03-17 16:29:00,1.54673,1.54673,1.54651,1.54658,220299996.0
2005-03-17 16:30:00,1.54641,1.54662,1.54625,1.54651,278400000.0
2005-03-17 16:31:00,1.54661,1.54668,1.54648,1.54654,314900004.0
2005-03-17 16:32:00,1.54649,1.54649,1.54635,1.54635,115799999.0
2005-03-17 16:33:00,1.54649,1.54658,1.54637,1.54644,215700003.0
2005-03-17 16:34:00,1.54647,1.54655,1.54637,1.54647,87199998.0
2005-03-17 16:35:00,1.54646,1.54646,1.54634,1.54634,58500000.0
2005-03-17 16:36:00,1.5465,1.54653,1.54634,1.54634,437500004.0
2005-03-17 16:37:00,1.54649,1.54671,1.54647,1.5466,315999997.0
2005-03-17 16:38:00,1.5467,1.54693,1.54661,1.54687,428199999.0
2005-03-17 16:39:00,1.54686,1.54689,1.54677,1.54683,75000000.0
2005-03-17 16:40:00,1.54691,1.54691,1.54664,1.54674,205500001.0
2005-03-17 16:41:00,1.54674,1.54687,1.54662,1.54676,130399999.0
2005-03-17 16:42:00,1.54686,1.54703,1.5467,1.54682,470000005.0
2005-03-17 16:43:00,1.54689,1.54713,1.54679,1.54697,380200000.0
2005-03-17 16:44:00,1.5471,1.5471,1.54666,1.54688,459400005.0
2005-03-17 16:45:00,1.54692,1.54701,1.5468,1.54684,295899996.0
2005-03-17 16:46:00,1.547,1.54709,1.54691,1.54706,244100001.0
2005-03-17 16:47:00,1.54708,1.54713,1.54695,1.54705,239400001.0
2005-03-17 16:48:00,1.54706,1.54708,1.54683,1.54683,270299994.0
2005-03-17 16:49:00,1.54679,1.54701,1.54679,1.54686,338699998.0
2005-03-17 16:50:00,1.54688,1.54688,1.54671,1.54682,114400002.0
2005-03-17 16:51:00,1.54675,1.54678,1.54642,1.54642,411400005.0
2005-03-17 16:52:00,1.54677,1.54677,1.54665,1.5467,236600001.0
2005-03-17 16:53:00,1.5467,1.54691,1.54666,1.54674,157000001.0
2005-03-17 16:54:00,1.54668,1.54677,1.5464,1.5464,516999995.0
2005-03-17 16:55:00,1.54655,1.54662,1.54632,1.54653,331699999.0
2005-03-17 16:56:00,1.54646,1.54659,1.54639,1.54649,219700003.0
2005-03-17 16:57:00,1.54658,1.54672,1.54657,1.54669,160500000.0
2005-03-17 16:58:00,1.54644,1.54678,1.54644,1.54667,227500001.0
2005-03-17 16:59:00,1.54643,1.54669,1.54643,1.54669,262800004.0
2005-03-17 17:00:00,1.54645,1.54679,1.5462,1.54662,350599999.0
2005-03-17 17:01:00,1.54631,1.54656,1.54601,1.5465,368900003.0
2005-03-17 17:02:00,1.54641,1.54653,1.54639,1.54647,16800000.0
2005-03-17 17:03:00,1.54641,1.5465,1.54621,1.54643,351500002.0
2005-03-17 17:04:00,1.54651,1.5466,1.54623,1.54623,287800000.0
2005-03-17 17:05:00,1.54662,1.54662,1.54641,1.54642,306700001.0
2005-03-17 17:06:00,1.54649,1.54672,1.54647,1.54663,263599999.0
2005-03-17 17:07:00,1.54653,1.54665,1.54629,1.5464,349499999.0
2005-03-17 17:08:00,1.54635,1.54651,1.54626,1.54639,325800001.0
2005-03-17 17:09:00,1.54622,1.54635,1.54618,1.54621,262899997.0
2005-03-17 17:10:00,1.54601,1.54618,1.54592,1.54606,253500002.0
2005-03-17 17:11:00,1.54607,1.54616,1.54587,1.5459,357200002.0
2005-03-17 17:12:00,1.54615,1.5462,1.54596,1.54608,283800000.0
2005-03-17 17:13:00,1.54622,1.54622,1.54595,1.54597,435600005.0
2005-03-17 17:14:00,1.54606,1.54618,1.54586,1.5459,146100000.0
2005-03-17 17:15:00,1.54583,1.54603,1.54575,1.5459,300000001.0
2005-03-17 17:16:00,1.54576,1.54598,1.54572,1.54585,581500000.0
2005-03-17 17:17:00,1.5459,1.546,1.54575,1.54578,322000002.0
2005-03-17 17:18:00,1.54574,1.54589,1.54561,1.54578,352600002.0
2005-03-17 17:19:00,1.5459,1.5459,1.54565,1.54569,204499997.0
2005-03-17 17:20:00,1.54585,1.54593,1.54571,1.54581,216700000.0
2005-03-17 17:21:00,1.54591,1.54591,1.54556,1.54556,318599997.0
2005-03-17 17:22:00,1.54572,1.54588,1.54565,1.54588,198600001.0
2005-03-17 17:23:00,1.54585,1.54585,1.54565,1.54565,210400002.0
2005-03-17 17:24:00,1.54564,1.54576,1.54525,1.54537,290200002.0
2005-03-17 17:25:00,1.54534,1.54553,1.54534,1.54553,131000004.0
2005-03-17 17:26:00,1.5455,1.54562,1.54525,1.54537,281000002.0
2005-03-17 17:27:00,1.54535,1.54537,1.54524,1.5453,258300004.0
2005-03-17 17:28:00,1.54542,1.54555,1.54524,1.54526,294100001.0
2005-03-17 17:29:00,1.54526,1.54548,1.54526,1.54548,256900002.0
2005-03-17 17:30:00,1.54528,1.54528,1.54505,1.54519,220400004.0
2005-03-17 17:31:00,1.54508,1.54527,1.54502,1.54525,488600000.0
2005-03-17 17:32:00,1.54531,1.54542,1.5451,1.54532,392300001.0
2005-03-17 17:33:00,1.54538,1.54544,1.54525,1.54525,249100000.0
2005-03-17 17:34:00,1.54528,1.5454,1.54513,1.54528,323400001.0
2005-03-17 17:35:00,1.54533,1.54541,1.54518,1.54529,114700002.0
2005-03-17 17:36:00,1.54503,1.54535,1.54503,1.54532,253299997.0
2005-03-17 17:37:00,1.54524,1.54535,1.54512,1.54521,188599999.0
2005-03-17 17:38:00,1.54516,1.54528,1.54508,1.54524,212899999.0
2005-03-17 17:39:00,1.54538,1.54551,1.54521,1.54534,369200002.0
2005-03-17 17:40:00,1.54537,1.54558,1.54524,1.54545,230799999.0
2005-03-17 17:41:00,1.54558,1.54558,1.54536,1.54536,356600000.0
2005-03-17 17:42:00,1.5456,1.5456,1.54536,1.54536,281400006.0
2005-03-17 17:43:00,1.54528,1.54553,1.54524,1.54548,289199998.0
2005-03-17 17:44:00,1.54541,1.54557,1.54524,1.54549,314499997.0
2005-03-17 17:45:00,1.54545,1.54552,1.54533,1.54533,298100004.0
2005-03-17 17:46:00,1.5454,1.54555,1.5454,1.54555,123899998.0
2005-03-17 17:47:00,1.54554,1.54561,1.54547,1.54553,48800000.0
2005-03-17 17:48:00,1.54543,1.54555,1.54532,1.54539,242300002.0
2005-03-17 17:49:00,1.54548,1.5456,1.54534,1.5454,365500003.0
2005-03-17 17:50:00,1.54553,1.54579,1.54553,1.54576,294600003.0
2005-03-17 17:51:00,1.54568,1.54573,1.54554,1.54566,245100002.0
2005-03-17 17:52:00,1.54582,1.546,1.5458,1.54592,281000000.0
2005-03-17 17:53:00,1.54598,1.54612,1.54583,1.54596,241800000.0
2005-03-17 17:54:00,1.54601,1.5461,1.54588,1.54588,280599997.0
2005-03-17 17:55:00,1.54601,1.54612,1.54586,1.54601,497099996.0
2005-03-17 17:56:00,1.54592,1.54605,1.54574,1.54586,204600002.0
2005-03-17 17:57:00,1.54603,1.54628,1.54602,1.54628,188100002.0
2005-03-17 17:58:00,1.54621,1.54634,1.54605,1.54618,134200001.0
2005-03-17 17:59:00,1.54602,1.54626,1.54602,1.54626,14000000.0
2005-03-17 18:00:00,1.5463,1.5463,1.54611,1.54615,179599997.0
2005-03-17 18:01:00,1.5463,1.5464,1.5462,1.5464,1843600004.0
2005-03-17 18:02:00,1.5464,1.5464,1.5463,1.5463,1843600004.0
2005-03-17 18:04:00,1.5462,1.5463,1.5462,1.5463,1843600004.0
2005-03-17 18:06:00,1.5463,1.5463,1.5462,1.5462,1843600004.0
2005-03-17 18:07:00,1.5463,1.5464,1.5463,1.5464,1843600004.0
2005-03-17 18:08:00,1.5463,1.5464,1.5459,1.5459,1843600004.0
2005-03-17 18:09:00,1.54617,1.5465,1.54617,1.54628,1843600004.0
2005-03-17 18:10:00,1.54633,1.54638,1.54615,1.54628,1884200000.0
2005-03-17 18:11:00,1.54629,1.54634,1.54607,1.5462,1337399998.0
2005-03-17 18:12:00,1.54632,1.54632,1.5461,1.54616,1763700010.0
2005-03-17 18:13:00,1.54636,1.54637,1.54605,1.54605,1438299997.0
2005-03-17 18:15:00,1.54639,1.54646,1.5462,1.54632,760999997.0
2005-03-17 18:17:00,1.54659,1.54676,1.54639,1.54676,1686300004.0
2005-03-17 18:18:00,1.5466,1.547,1.5466,1.54672,759000001.0
2005-03-17 18:19:00,1.54679,1.5469,1.54639,1.54662,1678200000.0
2005-03-17 18:20:00,1.54665,1.5469,1.54664,1.54678,2077900002.0
2005-03-17 18:21:00,1.54687,1.54701,1.54676,1.54676,857100000.0
2005-03-17 18:22:00,1.54681,1.54694,1.54676,1.54685,674300006.0
2005-03-17 18:23:00,1.5464,1.5464,1.5462,1.5463,1296600001.0
2005-03-17 18:24:00,1.5462,1.5463,1.5462,1.5463,1296600001.0
2005-03-17 18:25:00,1.5464,1.5464,1.546,1.5463,1296600001.0
2005-03-17 18:27:00,1.54659,1.54666,1.54625,1.54658,1296600001.0
2005-03-17 18:28:00,1.5466,1.54666,1.54654,1.54657,1126200008.0
2005-03-17 18:29:00,1.54651,1.54665,1.5465,1.5466,1562900000.0
2005-03-17 18:30:00,1.54669,1.54685,1.54657,1.54667,1030299993.0
2005-03-17 18:31:00,1.5468,1.54695,1.54672,1.54687,1146099994.0
2005-03-17 18:32:00,1.54682,1.54694,1.54666,1.54678,1400900001.0
2005-03-17 18:33:00,1.54687,1.54695,1.54675,1.54684,1982899999.0
2005-03-17 18:34:00,1.5464,1.5464,1.5464,1.5464,1353100010.0
2005-03-17 18:35:00,1.5463,1.5463,1.5462,1.5463,1353100010.0
2005-03-17 18:36:00,1.5467,1.54675,1.54639,1.5464,1353100010.0
2005-03-17 18:37:00,1.54663,1.54674,1.54635,1.54643,2095000005.0
2005-03-17 18:38:00,1.54644,1.5466,1.54633,1.54634,1375700000.0
2005-03-17 18:39:00,1.5465,1.54664,1.54637,1.54649,2140300015.0
2005-03-17 18:41:00,1.54644,1.5467,1.54644,1.54662,941000001.0
2005-03-17 18:42:00,1.54661,1.54661,1.54632,1.54634,1410199999.0
2005-03-17 18:43:00,1.54645,1.54659,1.54628,1.54632,327400000.0
2005-03-17 18:44:00,1.54645,1.54657,1.54617,1.54628,757400004.0
2005-03-17 18:45:00,1.5464,1.5464,1.54613,1.54615,535499997.0
2005-03-17 18:46:00,1.54615,1.54628,1.54597,1.54612,234000000.0
2005-03-17 18:47:00,1.54616,1.54625,1.54599,1.54612,196899999.0
2005-03-17 18:48:00,1.5463,1.54635,1.54616,1.5462,1417000004.0
2005-03-17 18:49:00,1.54626,1.54626,1.54577,1.54589,408400000.0
2005-03-17 18:50:00,1.5459,1.54606,1.54578,1.54597,513300002.0
2005-03-17 18:51:00,1.54595,1.54595,1.54558,1.54558,1603300010.0
2005-03-17 18:52:00,1.5459,1.54595,1.54575,1.54578,1309100010.0
2005-03-17 18:53:00,1.54575,1.54602,1.54569,1.54587,1355900008.0
2005-03-17 18:54:00,1.54597,1.54601,1.54582,1.54583,741600007.0
2005-03-17 18:55:00,1.54607,1.54608,1.54587,1.54587,1366000006.0
2005-03-17 18:56:00,1.54603,1.54603,1.5458,1.54591,991999996.0
2005-03-17 18:57:00,1.54586,1.54593,1.54571,1.54593,817400003.0
2005-03-17 18:58:00,1.54598,1.54605,1.54575,1.54577,1081600002.0
2005-03-17 18:59:00,1.54576,1.54616,1.54576,1.54597,1692600009.0
2005-03-17 19:00:00,1.54594,1.54609,1.54592,1.54607,365200004.0
2005-03-17 19:01:00,1.54619,1.54624,1.54599,1.54613,376500002.0
2005-03-17 19:02:00,1.54615,1.54624,1.54592,1.54603,581000005.0
2005-03-17 19:03:00,1.54598,1.54613,1.54593,1.54609,610600006.0
2005-03-17 19:04:00,1.54611,1.54613,1.54595,1.54605,438600006.0
2005-03-17 19:05:00,1.54608,1.54615,1.54595,1.5461,648999999.0
2005-03-17 19:06:00,1.54604,1.54625,1.54592,1.54602,1969800018.0
2005-03-17 19:07:00,1.54599,1.54626,1.54594,1.54607,976500001.0
2005-03-17 19:08:00,1.54608,1.54616,1.5457,1.5457,1812400005.0
2005-03-17 19:09:00,1.54559,1.54574,1.54524,1.54533,1486099997.0
2005-03-17 19:10:00,1.54527,1.54559,1.54525,1.54546,876700009.0
2005-03-17 19:11:00,1.54546,1.54553,1.5453,1.54531,1386900002.0
2005-03-17 19:12:00,1.5454,1.54555,1.54529,1.54535,738400005.0
2005-03-17 19:13:00,1.54549,1.54564,1.54544,1.54558,376600002.0
2005-03-17 19:14:00,1.54549,1.54564,1.54549,1.54564,300599998.0
2005-03-17 19:15:00,1.54567,1.54581,1.54563,1.5457,1438600005.0
2005-03-17 19:16:00,1.54575,1.54575,1.54556,1.54556,790199993.0
2005-03-17 19:17:00,1.54567,1.54577,1.5455,1.54565,748400004.0
2005-03-17 19:18:00,1.54567,1.54581,1.5456,1.54577,749900000.0
2005-03-17 19:19:00,1.54583,1.5463,1.54574,1.54601,966000008.0
2005-03-17 19:20:00,1.54623,1.54632,1.54593,1.54609,1006599998.0
2005-03-17 19:21:00,1.54605,1.54642,1.54563,1.54563,1250300004.0
2005-03-17 19:22:00,1.54618,1.5462,1.54585,1.5462,285100002.0
2005-03-17 19:23:00,1.54603,1.54615,1.54584,1.54596,583199995.0
2005-03-17 19:24:00,1.54605,1.54613,1.5459,1.546,636799999.0
2005-03-17 19:25:00,1.54591,1.54611,1.54586,1.54597,814000004.0
2005-03-17 19:26:00,1.5461,1.54622,1.54602,1.54602,768400006.0
2005-03-17 19:27:00,1.54599,1.54615,1.54592,1.54608,1298199997.0
2005-03-17 19:28:00,1.5461,1.54624,1.54598,1.54603,522999999.0
2005-03-17 19:29:00,1.54608,1.54632,1.5459,1.54604,819599996.0
2005-03-17 19:30:00,1.54625,1.54632,1.5459,1.54614,1967000000.0
2005-03-17 19:31:00,1.54616,1.54632,1.54599,1.5461,1275600005.0
2005-03-17 19:32:00,1.54605,1.54612,1.5459,1.54594,729599994.0
2005-03-17 19:33:00,1.54598,1.54619,1.54598,1.54601,871200006.0
2005-03-17 19:34:00,1.5461,1.54628,1.54594,1.5462,1787599997.0
2005-03-17 19:35:00,1.54615,1.54615,1.54578,1.54599,761399994.0
2005-03-17 19:36:00,1.54623,1.54623,1.54579,1.54594,836700007.0
2005-03-17 19:37:00,1.54615,1.54625,1.54606,1.54617,223399998.0
2005-03-17 19:38:00,1.54631,1.54637,1.54618,1.5462,731199997.0
2005-03-17 19:39:00,1.54601,1.54626,1.54584,1.54584,1312900007.0
2005-03-17 19:40:00,1.54606,1.5463,1.54599,1.54611,666900003.0
2005-03-17 19:41:00,1.5465,1.54666,1.54633,1.54653,453599998.0
2005-03-17 19:42:00,1.54675,1.54675,1.54628,1.54657,773699999.0
2005-03-17 19:43:00,1.54665,1.54668,1.54615,1.54615,360700003.0
2005-03-17 19:44:00,1.5466,1.54676,1.54616,1.54664,825099997.0
2005-03-17 19:45:00,1.54667,1.54682,1.54657,1.54674,318699999.0
2005-03-17 19:46:00,1.54672,1.54682,1.5464,1.54642,621100000.0
2005-03-17 19:47:00,1.54643,1.54663,1.54643,1.54652,314699997.0
2005-03-17 19:48:00,1.54659,1.54679,1.54659,1.54672,672500006.0
2005-03-17 19:49:00,1.54672,1.54682,1.54642,1.54655,1121700005.0
2005-03-17 19:50:00,1.54658,1.54677,1.54658,1.54662,198700002.0
2005-03-17 19:51:00,1.54657,1.54682,1.54657,1.54682,690100006.0
2005-03-17 19:52:00,1.54679,1.54695,1.54672,1.54695,401099996.0
2005-03-17 19:53:00,1.54705,1.54708,1.54622,1.54658,746400002.0
2005-03-17 19:54:00,1.547,1.54718,1.54686,1.54686,362199998.0
2005-03-17 19:55:00,1.54713,1.54727,1.54699,1.5471,501499995.0
2005-03-17 19:56:00,1.54713,1.54713,1.54592,1.54672,1238400005.0
2005-03-17 19:57:00,1.54676,1.54692,1.54658,1.54692,1594000013.0
2005-03-17 19:58:00,1.54683,1.54719,1.54676,1.54708,1576400009.0
2005-03-17 19:59:00,1.54697,1.54722,1.54697,1.54706,1009099999.0
2005-03-17 20:00:00,1.54712,1.54725,1.54704,1.54717,858099998.0
2005-03-17 20:01:00,1.54717,1.54717,1.54689,1.54699,634500004.0
2005-03-17 20:02:00,1.54684,1.5472,1.54683,1.5472,535200001.0
2005-03-17 20:03:00,1.54733,1.54733,1.54607,1.54684,351199999.0
2005-03-17 20:04:00,1.5471,1.54725,1.54707,1.5471,257800002.0
2005-03-17 20:05:00,1.54737,1.54739,1.54709,1.54726,417100000.0
2005-03-17 20:06:00,1.54745,1.54754,1.54731,1.54747,369700000.0
2005-03-17 20:07:00,1.54755,1.5476,1.54735,1.5474,284599997.0
2005-03-17 20:08:00,1.54736,1.54752,1.54733,1.5474,1334300006.0
2005-03-17 20:09:00,1.54727,1.54743,1.54724,1.54734,293000004.0
2005-03-17 20:10:00,1.54732,1.54736,1.54722,1.54723,377299997.0
2005-03-17 20:11:00,1.54737,1.54745,1.54714,1.54722,945699998.0
2005-03-17 20:12:00,1.54716,1.54742,1.54716,1.54725,259600000.0
2005-03-17 20:13:00,1.54723,1.54755,1.54714,1.54723,1712199997.0
2005-03-17 20:14:00,1.54729,1.54743,1.54716,1.54732,608300003.0
2005-03-17 20:15:00,1.54739,1.54745,1.54718,1.54738,1212600002.0
2005-03-17 20:16:00,1.54741,1.54741,1.54714,1.54716,1695400002.0
2005-03-17 20:17:00,1.5472,1.54732,1.54708,1.54719,383300003.0
2005-03-17 20:18:00,1.54706,1.54714,1.54694,1.54711,438699994.0
2005-03-17 20:19:00,1.5474,1.5474,1.5473,1.5474,601399999.0
2005-03-17 20:20:00,1.5471,1.5474,1.5471,1.5474,601399999.0
2005-03-17 20:21:00,1.54694,1.54715,1.54694,1.54715,601399999.0
2005-03-17 20:22:00,1.547,1.54717,1.547,1.54715,763100004.0
2005-03-17 20:23:00,1.54705,1.54717,1.54693,1.54703,1093799994.0
2005-03-17 20:24:00,1.54712,1.54712,1.54685,1.54685,540600006.0
2005-03-17 20:25:00,1.54693,1.54712,1.54681,1.54688,872600004.0
2005-03-17 20:26:00,1.54697,1.5471,1.54694,1.54699,161900000.0
2005-03-17 20:27:00,1.54715,1.54715,1.54699,1.54709,548800004.0
2005-03-17 20:28:00,1.5473,1.5475,1.5473,1.5474,1542099998.0
2005-03-17 20:29:00,1.54696,1.54709,1.54667,1.54684,1542099998.0
2005-03-17 20:33:00,1.54703,1.54716,1.54687,1.54703,480999998.0
2005-03-17 20:34:00,1.54702,1.5471,1.54685,1.54689,333500000.0
2005-03-17 20:35:00,1.54705,1.54715,1.54691,1.547,443499996.0
2005-03-17 20:36:00,1.54726,1.54733,1.547,1.54724,593099996.0
2005-03-17 20:37:00,1.54733,1.54735,1.54686,1.54686,882400000.0
2005-03-17 20:38:00,1.54722,1.54742,1.54702,1.54711,1989600012.0
2005-03-17 20:39:00,1.54704,1.54727,1.5469,1.54702,1203999998.0
2005-03-17 20:40:00,1.5473,1.54735,1.54711,1.54711,1466200007.0
2005-03-17 20:41:00,1.54713,1.54727,1.54684,1.54703,372100003.0
2005-03-17 20:42:00,1.54707,1.54715,1.5469,1.5469,197800002.0
2005-03-17 20:43:00,1.54705,1.54728,1.54698,1.54713,976099997.0
2005-03-17 20:44:00,1.54709,1.54717,1.5469,1.5469,1121099997.0
2005-03-17 20:45:00,1.54706,1.54716,1.54692,1.54707,898099999.0
2005-03-17 20:46:00,1.54705,1.54725,1.54679,1.54713,225999996.0
2005-03-17 20:47:00,1.54718,1.54718,1.54692,1.54702,875800002.0
2005-03-17 20:48:00,1.54688,1.54713,1.54685,1.547,1478499997.0
2005-03-17 20:49:00,1.54682,1.54713,1.54682,1.54713,933699994.0
2005-03-17 20:51:00,1.54705,1.54717,1.54688,1.54701,417500005.0
2005-03-17 20:52:00,1.54715,1.54721,1.54694,1.54712,1301100008.0
2005-03-17 20:53:00,1.547,1.54715,1.547,1.5471,1683700002.0
2005-03-17 20:54:00,1.54688,1.54717,1.5468,1.54684,792200005.0
2005-03-17 20:55:00,1.547,1.5471,1.547,1.5471,474800004.0
2005-03-17 20:56:00,1.5474,1.5474,1.5474,1.5474,1342100003.0
2005-03-17 20:57:00,1.5475,1.5475,1.5474,1.5474,1342100003.0
2005-03-17 20:58:00,1.5473,1.5474,1.5471,1.5471,1342100003.0
2005-03-17 20:59:00,1.5473,1.5473,1.5473,1.5473,1342100003.0
2005-03-17 21:00:00,1.5471,1.5474,1.5471,1.5474,1342100003.0
2005-03-17 21:02:00,1.54713,1.54734,1.54707,1.54715,1342100003.0
2005-03-17 21:03:00,1.54726,1.54737,1.54703,1.54705,1077500003.0
2005-03-17 21:04:00,1.54717,1.54727,1.54707,1.5471,255200000.0
2005-03-17 21:05:00,1.54732,1.54745,1.5472,1.54723,659100004.0
2005-03-17 21:06:00,1.54725,1.54743,1.54706,1.54729,712100006.0
2005-03-17 21:07:00,1.54728,1.54728,1.54712,1.54712,353900002.0
2005-03-17 21:08:00,1.54716,1.54724,1.54699,1.54716,389200003.0
2005-03-17 21:09:00,1.54715,1.54727,1.54706,1.54717,553200001.0
2005-03-17 21:10:00,1.54718,1.54724,1.54709,1.54716,790699998.0
2005-03-17 21:11:00,1.54724,1.54734,1.54711,1.54734,755700007.0
2005-03-17 21:12:00,1.54733,1.54733,1.54715,1.54722,304799997.0
2005-03-17 21:13:00,1.54711,1.54732,1.54711,1.54725,867500000.0
2005-03-17 21:14:00,1.54725,1.54735,1.54714,1.54735,828899999.0
2005-03-17 21:15:00,1.54722,1.54732,1.54693,1.54706,701899994.0
2005-03-17 21:16:00,1.54685,1.54728,1.54685,1.54728,616600008.0
2005-03-17 21:17:00,1.5473,1.54735,1.54717,1.54727,1700400000.0
2005-03-17 21:18:00,1.54722,1.54731,1.54699,1.54712,637800011.0
2005-03-17 21:19:00,1.54711,1.54727,1.54687,1.54698,633700003.0
2005-03-17 21:20:00,1.5471,1.5473,1.5471,1.5471,1630600006.0
2005-03-17 21:21:00,1.5473,1.5473,1.5471,1.5471,1630600006.0
2005-03-17 21:22:00,1.54716,1.54725,1.54692,1.54715,1630600006.0
2005-03-17 21:23:00,1.54708,1.5473,1.54687,1.54706,1101300000.0
2005-03-17 21:24:00,1.54712,1.54719,1.54697,1.54707,456699999.0
2005-03-17 21:25:00,1.54712,1.54736,1.5468,1.54725,1116000001.0
2005-03-17 21:26:00,1.54713,1.54726,1.54705,1.54713,474699999.0
2005-03-17 21:27:00,1.54711,1.54737,1.54701,1.54726,562299996.0
2005-03-17 21:28:00,1.54721,1.54735,1.547,1.547,755899999.0
2005-03-17 21:29:00,1.54705,1.5473,1.54705,1.5472,533700001.0
2005-03-17 21:30:00,1.54725,1.54725,1.54703,1.54716,361699995.0
2005-03-17 21:31:00,1.54704,1.54724,1.54703,1.54704,609299994.0
2005-03-17 21:32:00,1.5472,1.54735,1.54704,1.54704,2008900009.0
2005-03-17 21:33:00,1.54722,1.54732,1.54714,1.54723,317900000.0
2005-03-17 21:34:00,1.54718,1.54722,1.54702,1.54702,1167000004.0
2005-03-17 21:35:00,1.54712,1.54721,1.54703,1.54704,926200002.0
2005-03-17 21:36:00,1.54707,1.54729,1.54699,1.54706,508400000.0
2005-03-17 21:37:00,1.54704,1.54725,1.54702,1.54717,311000000.0
2005-03-17 21:38:00,1.54727,1.54734,1.54712,1.54727,544600001.0
2005-03-17 21:39:00,1.54716,1.54728,1.54714,1.54728,288199996.0
2005-03-17 21:40:00,1.54694,1.54724,1.54691,1.54707,566400003.0
2005-03-17 21:41:00,1.54716,1.54737,1.54703,1.54714,912800005.0
2005-03-17 21:42:00,1.54723,1.54757,1.54721,1.54753,586899993.0
2005-03-17 21:43:00,1.54725,1.54742,1.5472,1.54725,1221000000.0
2005-03-17 21:44:00,1.54728,1.54734,1.54706,1.5471,1135899994.0
2005-03-17 21:45:00,1.54713,1.54735,1.54706,1.54723,550499996.0
2005-03-17 21:46:00,1.54716,1.54738,1.54713,1.54713,1433499993.0
2005-03-17 21:47:00,1.54712,1.54733,1.54709,1.5472,1395100000.0
2005-03-17 21:48:00,1.54713,1.54733,1.54712,1.54725,445300007.0
2005-03-17 21:49:00,1.54718,1.54727,1.54704,1.54717,1351899993.0
2005-03-17 21:50:00,1.54709,1.54727,1.54709,1.54722,197300000.0
2005-03-17 21:51:00,1.54722,1.54731,1.54712,1.54715,623200002.0
2005-03-17 21:52:00,1.54715,1.54731,1.54702,1.54715,1677200015.0
2005-03-17 21:53:00,1.54729,1.54734,1.54711,1.54726,546699999.0
2005-03-17 21:54:00,1.54728,1.54734,1.54712,1.54712,257400000.0
2005-03-17 21:55:00,1.5471,1.54731,1.54706,1.54721,595299998.0
2005-03-17 21:56:00,1.54725,1.54729,1.54704,1.54704,501000002.0
2005-03-17 21:57:00,1.54728,1.54731,1.54707,1.5472,568799997.0
2005-03-17 21:58:00,1.54723,1.54723,1.547,1.54705,737599996.0
2005-03-17 21:59:00,1.54682,1.54686,1.54667,1.54678,610400004.0
2005-03-17 22:00:00,1.54711,1.54725,1.54701,1.54704,623100001.0
2005-03-17 22:01:00,1.54717,1.54721,1.54701,1.54711,319900004.0
2005-03-17 22:02:00,1.54714,1.5472,1.54686,1.54686,1342500007.0
2005-03-17 22:03:00,1.54715,1.54724,1.54697,1.54724,302900000.0
2005-03-17 22:04:00,1.54717,1.5473,1.54685,1.54714,766899997.0
2005-03-17 22:05:00,1.54712,1.54734,1.54712,1.54718,383599998.0
2005-03-17 22:06:00,1.54705,1.54713,1.5469,1.54706,525200001.0
2005-03-17 22:07:00,1.54697,1.54714,1.54687,1.54705,350599998.0
2005-03-17 22:08:00,1.54703,1.54715,1.54696,1.54715,491600002.0
2005-03-17 22:09:00,1.54714,1.54735,1.54707,1.54713,386900002.0
2005-03-17 22:10:00,1.54718,1.54723,1.54704,1.54704,154399999.0
2005-03-17 22:11:00,1.54727,1.54727,1.54699,1.54699,212100002.0
2005-03-17 22:12:00,1.54718,1.54728,1.54708,1.54727,629700000.0
2005-03-17 22:13:00,1.54695,1.54718,1.54695,1.54695,289700001.0
2005-03-17 22:14:00,1.54704,1.5472,1.54697,1.54716,256900002.0
2005-03-17 22:15:00,1.54686,1.54719,1.54686,1.54717,648900002.0
2005-03-17 22:16:00,1.54715,1.54715,1.54687,1.54687,328999999.0
2005-03-17 22:17:00,1.54715,1.54747,1.54714,1.54747,324500004.0
2005-03-17 22:18:00,1.54687,1.54711,1.54687,1.54711,251599999.0
2005-03-17 22:19:00,1.54692,1.5471,1.54679,1.5471,337800001.0
2005-03-17 22:20:00,1.54699,1.54699,1.54672,1.54698,255700001.0
2005-03-17 22:21:00,1.54701,1.54701,1.5468,1.54686,232100000.0
2005-03-17 22:22:00,1.54691,1.5471,1.54674,1.54705,837099994.0
2005-03-17 22:23:00,1.54703,1.54713,1.54673,1.54684,270600003.0
2005-03-17 22:24:00,1.54683,1.547,1.54676,1.54693,335699998.0
2005-03-17 22:25:00,1.54692,1.54705,1.54664,1.54682,675400003.0
2005-03-17 22:26:00,1.54679,1.54713,1.54679,1.54706,580100004.0
2005-03-17 22:27:00,1.54681,1.547,1.54654,1.54679,233900001.0
2005-03-17 22:28:00,1.54686,1.54709,1.5467,1.54677,749399996.0
2005-03-17 22:29:00,1.54694,1.54723,1.54672,1.54723,860100005.0
2005-03-17 22:30:00,1.54714,1.54718,1.54687,1.54695,1043800010.0
2005-03-17 22:31:00,1.54693,1.54718,1.54689,1.54718,235300000.0
2005-03-17 22:32:00,1.5473,1.5473,1.54698,1.54698,177499996.0
2005-03-17 22:33:00,1.54708,1.54719,1.54696,1.54712,241299999.0
2005-03-17 22:34:00,1.54718,1.54725,1.54706,1.54711,312000001.0
2005-03-17 22:35:00,1.54725,1.54725,1.54711,1.54711,169200003.0
2005-03-17 22:36:00,1.54722,1.54729,1.54714,1.54715,909700010.0
2005-03-17 22:37:00,1.54714,1.54714,1.54694,1.54694,446399995.0
2005-03-17 22:38:00,1.54686,1.54709,1.54679,1.54699,374799999.0
2005-03-17 22:39:00,1.54675,1.54713,1.54675,1.54713,815899996.0
2005-03-17 22:40:00,1.54681,1.54711,1.54675,1.54703,796099999.0
2005-03-17 22:41:00,1.54702,1.54725,1.54701,1.5472,662299998.0
2005-03-17 22:42:00,1.54719,1.54721,1.54692,1.547,654199999.0
2005-03-17 22:43:00,1.54704,1.5473,1.54677,1.5473,1262799997.0
2005-03-17 22:44:00,1.54699,1.54733,1.54694,1.54717,237800002.0
2005-03-17 22:45:00,1.54718,1.5473,1.547,1.5472,152400002.0
2005-03-17 22:46:00,1.54708,1.54725,1.547,1.5472,212800001.0
2005-03-17 22:47:00,1.54715,1.54727,1.54707,1.54718,140599999.0
2005-03-17 22:48:00,1.54707,1.54737,1.54692,1.54737,425100001.0
2005-03-17 22:49:00,1.54715,1.54727,1.547,1.54715,821400003.0
2005-03-17 22:50:00,1.54714,1.54728,1.54706,1.54722,217599998.0
2005-03-17 22:51:00,1.54723,1.54725,1.547,1.54725,474700000.0
2005-03-17 22:52:00,1.54723,1.54723,1.54681,1.54692,347400003.0
2005-03-17 22:53:00,1.54713,1.5472,1.54702,1.54708,241400003.0
2005-03-17 22:54:00,1.54718,1.5472,1.54692,1.54694,364399998.0
2005-03-17 22:55:00,1.54705,1.54718,1.547,1.54715,318700002.0
2005-03-17 22:56:00,1.54706,1.54728,1.54705,1.54716,522199996.0
2005-03-17 22:57:00,1.54701,1.54722,1.54688,1.54697,511199995.0
2005-03-17 22:58:00,1.54701,1.5471,1.54685,1.54703,287600000.0
2005-03-17 22:59:00,1.54678,1.54705,1.54661,1.5469,502599997.0
2005-03-17 23:00:00,1.54651,1.5469,1.54651,1.5469,57500000.0
2005-03-17 23:01:00,1.54697,1.54709,1.54669,1.54697,381100002.0
2005-03-17 23:02:00,1.54701,1.54715,1.54701,1.54715,222700003.0
2005-03-17 23:03:00,1.54715,1.54715,1.54692,1.54707,324000002.0
2005-03-17 23:04:00,1.54705,1.54715,1.54683,1.54708,271100000.0
2005-03-17 23:05:00,1.54708,1.54708,1.54688,1.54688,159899997.0
2005-03-17 23:06:00,1.54703,1.54719,1.54703,1.54705,379599999.0
2005-03-17 23:07:00,1.54699,1.54715,1.54696,1.54707,211400001.0
2005-03-17 23:08:00,1.54694,1.54728,1.54688,1.54716,226999999.0
2005-03-17 23:09:00,1.54715,1.54715,1.5471,1.5471,70300001.0
2005-03-17 23:10:00,1.54717,1.54722,1.54701,1.54712,175900000.0
2005-03-17 23:11:00,1.54706,1.54718,1.54698,1.54712,203900003.0
2005-03-17 23:12:00,1.5471,1.54715,1.547,1.547,329099998.0
2005-03-17 23:13:00,1.547,1.5471,1.547,1.5471,27800000.0
2005-03-17 23:14:00,1.54695,1.5471,1.54687,1.54707,349199999.0
2005-03-17 23:15:00,1.54697,1.54709,1.54683,1.54688,114399999.0
2005-03-17 23:16:00,1.54697,1.54712,1.54689,1.54706,325799998.0
2005-03-17 23:17:00,1.54705,1.54705,1.54681,1.54694,374300000.0
2005-03-17 23:18:00,1.54684,1.54702,1.54671,1.54702,474999999.0
2005-03-17 23:19:00,1.54705,1.54709,1.54683,1.54691,337900000.0
2005-03-17 23:20:00,1.54695,1.54705,1.54689,1.54705,52800000.0
2005-03-17 23:21:00,1.54683,1.54698,1.54683,1.54693,208900002.0
2005-03-17 23:22:00,1.54692,1.54692,1.54678,1.54678,111399998.0
2005-03-17 23:23:00,1.54683,1.54698,1.54671,1.54671,257700001.0
2005-03-17 23:24:00,1.54702,1.54702,1.54678,1.54692,190100002.0
2005-03-17 23:25:00,1.54697,1.54705,1.54683,1.54695,28800000.0
2005-03-17 23:26:00,1.54705,1.54705,1.547,1.547,87799999.0
2005-03-17 23:27:00,1.547,1.54705,1.547,1.54705,97399997.0
2005-03-17 23:28:00,1.54709,1.54719,1.54685,1.5469,274900001.0
2005-03-17 23:29:00,1.5469,1.54698,1.54685,1.54695,169900000.0
2005-03-17 23:30:00,1.54701,1.54701,1.5467,1.5467,272400001.0
2005-03-17 23:31:00,1.54702,1.54727,1.54697,1.5472,404200004.0
2005-03-17 23:32:00,1.54686,1.54706,1.54645,1.54645,326999996.0
2005-03-17 23:33:00,1.54693,1.54708,1.54686,1.54697,177000000.0
2005-03-17 23:34:00,1.54715,1.54722,1.54696,1.54701,237299999.0
2005-03-17 23:35:00,1.54693,1.5471,1.54684,1.54687,194500001.0
2005-03-17 23:36:00,1.54702,1.54716,1.54691,1.54707,236699998.0
2005-03-17 23:37:00,1.54694,1.54711,1.54686,1.54692,364699997.0
2005-03-17 23:38:00,1.54715,1.54715,1.54682,1.54702,392200001.0
2005-03-17 23:39:00,1.54706,1.54723,1.54694,1.54706,197600001.0
2005-03-17 23:40:00,1.54712,1.54727,1.54703,1.54705,302000001.0
2005-03-17 23:41:00,1.54714,1.54727,1.54705,1.54727,395500001.0
2005-03-17 23:42:00,1.5473,1.54738,1.5471,1.5471,352799999.0
2005-03-17 23:43:00,1.54721,1.54734,1.54711,1.54734,298900000.0
2005-03-17 23:44:00,1.5471,1.54735,1.5471,1.54735,472299999.0
2005-03-17 23:45:00,1.54717,1.54735,1.54717,1.54735,106300002.0
2005-03-17 23:46:00,1.54738,1.54738,1.54711,1.54727,274600000.0
2005-03-17 23:47:00,1.54711,1.54723,1.54709,1.54717,77500000.0
2005-03-17 23:48:00,1.54706,1.54715,1.54699,1.54701,196500002.0
2005-03-17 23:49:00,1.54727,1.54727,1.54702,1.54702,110899997.0
2005-03-17 23:50:00,1.5472,1.54725,1.5471,1.54718,189699999.0
2005-03-17 23:51:00,1.54706,1.54718,1.54696,1.54703,205400000.0
2005-03-17 23:52:00,1.54699,1.54711,1.54682,1.54707,192599999.0
2005-03-17 23:53:00,1.54708,1.54714,1.54683,1.54698,264000001.0
2005-03-17 23:54:00,1.54708,1.54713,1.54679,1.54679,188699999.0
2005-03-17 23:55:00,1.54714,1.54714,1.54687,1.54694,143200000.0
2005-03-17 23:56:00,1.54696,1.54704,1.54688,1.54688,110399999.0
2005-03-17 23:57:00,1.5471,1.54717,1.54693,1.54705,208700001.0
2005-03-17 23:58:00,1.54692,1.5471,1.54692,1.5471,98300001.0
2005-03-17 23:59:00,1.54692,1.54713,1.5469,1.547,24800000.0
2005-03-18 00:00:00,1.54715,1.54715,1.5471,1.5471,112699997.0
2005-03-18 00:01:00,1.54724,1.54724,1.54703,1.5471,55099999.0
2005-03-18 00:02:00,1.54715,1.54725,1.5469,1.54705,256500001.0
2005-03-18 00:03:00,1.54712,1.54729,1.54695,1.5472,391200000.0
2005-03-18 00:04:00,1.54717,1.54732,1.54705,1.54721,355900003.0
2005-03-18 00:05:00,1.54728,1.54741,1.54717,1.54734,270500001.0
2005-03-18 00:06:00,1.54723,1.54742,1.54715,1.54727,366600002.0
2005-03-18 00:07:00,1.54724,1.54739,1.54715,1.54721,272600001.0
2005-03-18 00:08:00,1.54724,1.54745,1.54723,1.54742,298099999.0
2005-03-18 00:09:00,1.54733,1.54752,1.54723,1.54735,420400001.0
2005-03-18 00:10:00,1.5472,1.5473,1.54703,1.54715,202400004.0
2005-03-18 00:11:00,1.54725,1.54725,1.54692,1.54703,335000002.0
2005-03-18 00:12:00,1.54722,1.54738,1.54694,1.54699,333200004.0
2005-03-18 00:13:00,1.54714,1.5474,1.54711,1.54715,377299998.0
2005-03-18 00:14:00,1.5474,1.54744,1.54715,1.54715,438300007.0
2005-03-18 00:15:00,1.54715,1.54725,1.54709,1.54711,55100000.0
2005-03-18 00:16:00,1.5473,1.54742,1.54709,1.54728,253400002.0
2005-03-18 00:17:00,1.547,1.54751,1.547,1.54751,381000001.0
2005-03-18 00:18:00,1.54741,1.54754,1.54712,1.54745,290700002.0
2005-03-18 00:19:00,1.54742,1.54752,1.54734,1.54739,240699999.0
2005-03-18 00:20:00,1.54732,1.5475,1.54715,1.54741,336699997.0
2005-03-18 00:21:00,1.5473,1.54746,1.54703,1.54727,355499996.0
2005-03-18 00:22:00,1.54738,1.5476,1.54709,1.54735,205099999.0
2005-03-18 00:23:00,1.54742,1.54763,1.54742,1.54758,226099999.0
2005-03-18 00:24:00,1.5472,1.54747,1.54717,1.54717,244899998.0
2005-03-18 00:25:00,1.5474,1.54745,1.54724,1.54738,271700002.0
2005-03-18 00:26:00,1.54741,1.54748,1.54732,1.54745,113600000.0
2005-03-18 00:27:00,1.54757,1.54757,1.54727,1.54754,423900005.0
2005-03-18 00:28:00,1.54752,1.54759,1.54728,1.54729,245400003.0
2005-03-18 00:29:00,1.54735,1.54752,1.54729,1.54751,321500002.0
2005-03-18 00:30:00,1.54758,1.54765,1.54744,1.5476,244200003.0
2005-03-18 00:31:00,1.54757,1.54768,1.5475,1.5475,196499998.0
2005-03-18 00:32:00,1.54745,1.54758,1.54744,1.54757,31300000.0
2005-03-18 00:33:00,1.54751,1.54765,1.5475,1.5476,295400002.0
2005-03-18 00:34:00,1.54752,1.54767,1.54745,1.5476,459699995.0
2005-03-18 00:35:00,1.5475,1.5476,1.5475,1.5476,48800002.0
2005-03-18 00:36:00,1.54768,1.54781,1.54753,1.54753,282300003.0
2005-03-18 00:37:00,1.54749,1.54774,1.54741,1.54753,210100000.0
2005-03-18 00:38:00,1.54772,1.54812,1.54765,1.54787,445999998.0
2005-03-18 00:39:00,1.54774,1.54774,1.5473,1.5473,143900001.0
2005-03-18 00:40:00,1.54759,1.54775,1.54737,1.54737,272499995.0
2005-03-18 00:41:00,1.54757,1.54811,1.54749,1.54769,449100002.0
2005-03-18 00:42:00,1.54782,1.54783,1.54755,1.54755,350699998.0
2005-03-18 00:43:00,1.54774,1.54774,1.54746,1.54746,341899995.0
2005-03-18 00:44:00,1.54768,1.54784,1.54763,1.54773,186100002.0
2005-03-18 00:45:00,1.5476,1.54773,1.54753,1.54767,181300004.0
2005-03-18 00:46:00,1.54761,1.54767,1.54746,1.54755,185700002.0
2005-03-18 00:47:00,1.54772,1.54779,1.54751,1.54759,325399999.0
2005-03-18 00:48:00,1.54754,1.54769,1.54747,1.54754,399700001.0
2005-03-18 00:49:00,1.54777,1.54777,1.54744,1.54756,361000009.0
2005-03-18 00:50:00,1.54744,1.54767,1.54742,1.54751,226900002.0
2005-03-18 00:51:00,1.54726,1.54758,1.54726,1.54756,154299999.0
2005-03-18 00:52:00,1.54753,1.54794,1.54744,1.54781,175099997.0
2005-03-18 00:53:00,1.54784,1.54808,1.54775,1.54808,116100000.0
2005-03-18 00:54:00,1.548,1.54828,1.548,1.54813,133200002.0
2005-03-18 00:55:00,1.54842,1.54863,1.54811,1.54815,337899999.0
2005-03-18 00:56:00,1.54833,1.54859,1.54811,1.54859,299800001.0
2005-03-18 00:57:00,1.54833,1.54868,1.54833,1.54849,448600006.0
2005-03-18 00:58:00,1.54857,1.54862,1.54827,1.54852,369599998.0
2005-03-18 00:59:00,1.54877,1.54882,1.54845,1.54864,273900002.0
2005-03-18 01:00:00,1.54854,1.54854,1.54818,1.54828,188599999.0
2005-03-18 01:01:00,1.54834,1.54845,1.54826,1.54831,320300002.0
2005-03-18 01:02:00,1.54843,1.54849,1.54817,1.5482,294700001.0
2005-03-18 01:03:00,1.54821,1.54821,1.54793,1.5482,321399998.0
2005-03-18 01:04:00,1.54812,1.54813,1.54787,1.5479,487399998.0
2005-03-18 01:05:00,1.54787,1.54801,1.54773,1.54783,257999998.0
2005-03-18 01:06:00,1.54783,1.54808,1.54782,1.54782,255400003.0
2005-03-18 01:07:00,1.54773,1.54808,1.54772,1.54805,202699998.0
2005-03-18 01:08:00,1.54795,1.54798,1.54779,1.54787,225500004.0
2005-03-18 01:09:00,1.54783,1.54798,1.54778,1.54788,289200002.0
2005-03-18 01:10:00,1.548,1.548,1.54779,1.54779,210700000.0
2005-03-18 01:11:00,1.5479,1.54805,1.5479,1.548,151900001.0
2005-03-18 01:12:00,1.54803,1.54821,1.54797,1.54811,362800003.0
2005-03-18 01:13:00,1.5482,1.54822,1.54792,1.54792,134200002.0
2005-03-18 01:14:00,1.54819,1.54824,1.54807,1.54813,330100001.0
2005-03-18 01:15:00,1.54808,1.54818,1.54789,1.54805,363200002.0
2005-03-18 01:16:00,1.54801,1.54816,1.54789,1.54807,256700002.0
2005-03-18 01:17:00,1.54786,1.5481,1.54752,1.54775,275500000.0
2005-03-18 01:18:00,1.54793,1.54805,1.54787,1.54798,249300000.0
2005-03-18 01:19:00,1.54802,1.5481,1.54782,1.54787,235500000.0
2005-03-18 01:20:00,1.54797,1.54805,1.5479,1.54805,321800001.0
2005-03-18 01:21:00,1.54783,1.54809,1.54778,1.54788,246400000.0
2005-03-18 01:22:00,1.548,1.54805,1.548,1.54805,76700002.0
2005-03-18 01:23:00,1.54781,1.54799,1.54775,1.54781,133499999.0
2005-03-18 01:24:00,1.54781,1.54798,1.54781,1.54798,112000001.0
2005-03-18 01:25:00,1.5477,1.5479,1.5477,1.5479,62300002.0
2005-03-18 01:26:00,1.54798,1.5481,1.54798,1.5481,114800002.0
2005-03-18 01:27:00,1.54779,1.548,1.54779,1.548,456400003.0
2005-03-18 01:28:00,1.5481,1.5481,1.54792,1.54792,198000001.0
2005-03-18 01:29:00,1.54789,1.548,1.54781,1.54795,53100000.0
2005-03-18 01:30:00,1.54808,1.54808,1.5479,1.54796,493700000.0
2005-03-18 01:31:00,1.5481,1.5481,1.54795,1.54795,68699998.0
2005-03-18 01:32:00,1.54809,1.54815,1.54793,1.54815,443199998.0
2005-03-18 01:33:00,1.54798,1.54828,1.54798,1.5482,246599997.0
2005-03-18 01:34:00,1.54821,1.54835,1.54801,1.54828,321699999.0
2005-03-18 01:35:00,1.54838,1.5484,1.54811,1.54815,105899998.0
2005-03-18 01:36:00,1.54814,1.54834,1.54807,1.54808,301199996.0
2005-03-18 01:37:00,1.5481,1.54831,1.54807,1.5482,423499998.0
2005-03-18 01:38:00,1.54847,1.54855,1.54827,1.54848,447999995.0
2005-03-18 01:39:00,1.54838,1.54838,1.54808,1.54808,264600000.0
2005-03-18 01:40:00,1.54813,1.54828,1.54804,1.54804,172300001.0
2005-03-18 01:41:00,1.54813,1.54828,1.54806,1.54828,174499999.0
2005-03-18 01:42:00,1.54818,1.54832,1.5481,1.54815,337400005.0
2005-03-18 01:43:00,1.54823,1.54838,1.54812,1.54821,372099998.0
2005-03-18 01:44:00,1.54829,1.54838,1.54829,1.54838,115699996.0
2005-03-18 01:45:00,1.54839,1.54849,1.54834,1.54841,170800001.0
2005-03-18 01:46:00,1.54842,1.54852,1.54831,1.54846,287500004.0
2005-03-18 01:47:00,1.54837,1.54846,1.54819,1.54846,289700000.0
2005-03-18 01:48:00,1.54835,1.54845,1.5482,1.54841,213700005.0
2005-03-18 01:49:00,1.54826,1.54847,1.5481,1.5483,295300001.0
2005-03-18 01:50:00,1.54837,1.54847,1.54819,1.54839,249700002.0
2005-03-18 01:51:00,1.5483,1.54853,1.5482,1.54839,408800004.0
2005-03-18 01:52:00,1.54823,1.54839,1.54819,1.5483,274600000.0
2005-03-18 01:53:00,1.54834,1.54848,1.54823,1.54838,154199999.0
2005-03-18 01:54:00,1.54842,1.54847,1.54821,1.5484,173800000.0
2005-03-18 01:55:00,1.54828,1.54841,1.54814,1.54823,356300002.0
2005-03-18 01:56:00,1.54845,1.54845,1.5483,1.5483,26400000.0
2005-03-18 01:57:00,1.54842,1.54843,1.54832,1.54838,146899997.0
2005-03-18 01:58:00,1.54833,1.54853,1.54811,1.54821,436799995.0
2005-03-18 01:59:00,1.54825,1.54853,1.54823,1.54841,391600001.0
2005-03-18 02:00:00,1.54846,1.54858,1.54814,1.54833,326700008.0
2005-03-18 02:01:00,1.54829,1.54848,1.54819,1.54848,170299997.0
2005-03-18 02:02:00,1.54851,1.54857,1.54826,1.54849,529699997.0
2005-03-18 02:03:00,1.54856,1.54859,1.54844,1.54847,260500001.0
2005-03-18 02:04:00,1.54848,1.54852,1.54823,1.54833,389099995.0
2005-03-18 02:05:00,1.54832,1.54853,1.54822,1.54837,136900001.0
2005-03-18 02:06:00,1.54821,1.54833,1.54821,1.54833,283400004.0
2005-03-18 02:07:00,1.54827,1.54837,1.5481,1.54837,339700001.0
2005-03-18 02:08:00,1.54826,1.54835,1.54798,1.5482,247099999.0
2005-03-18 02:09:00,1.54828,1.54838,1.54822,1.54822,292199999.0
2005-03-18 02:10:00,1.54828,1.54835,1.5481,1.5483,317600000.0
2005-03-18 02:11:00,1.54821,1.54834,1.54799,1.54799,234200004.0
2005-03-18 02:12:00,1.54826,1.54843,1.54822,1.54833,263200004.0
2005-03-18 02:13:00,1.5482,1.5483,1.5482,1.5483,170000000.0
2005-03-18 02:14:00,1.5483,1.54833,1.54816,1.54824,368600003.0
2005-03-18 02:15:00,1.54817,1.54837,1.54815,1.54827,196999999.0
2005-03-18 02:16:00,1.54827,1.54837,1.54814,1.54828,178099998.0
2005-03-18 02:17:00,1.54835,1.5484,1.54822,1.54828,138999999.0
2005-03-18 02:18:00,1.5483,1.5484,1.5483,1.5484,136599999.0
2005-03-18 02:19:00,1.54846,1.54848,1.54846,1.54848,31300000.0
2005-03-18 02:20:00,1.54839,1.5485,1.54826,1.54833,331600000.0
2005-03-18 02:21:00,1.54831,1.54851,1.5483,1.54843,382200003.0
2005-03-18 02:22:00,1.54832,1.54847,1.54828,1.5484,241999999.0
2005-03-18 02:23:00,1.54837,1.54845,1.54823,1.5484,233400001.0
2005-03-18 02:24:00,1.54845,1.54858,1.54838,1.5485,266000002.0
2005-03-18 02:25:00,1.54858,1.54866,1.54846,1.54856,262799997.0
2005-03-18 02:26:00,1.54859,1.5487,1.54855,1.54867,180200000.0
2005-03-18 02:27:00,1.54857,1.54865,1.54841,1.54855,96500000.0
2005-03-18 02:28:00,1.54855,1.54865,1.54841,1.54842,364800006.0
2005-03-18 02:29:00,1.54855,1.54865,1.54837,1.54857,226299998.0
2005-03-18 02:30:00,1.54832,1.54865,1.54832,1.54865,175800000.0
2005-03-18 02:31:00,1.5486,1.5486,1.5485,1.5485,64399999.0
2005-03-18 02:32:00,1.54858,1.54861,1.5484,1.54848,348499996.0
2005-03-18 02:33:00,1.54854,1.54856,1.54844,1.54846,134600000.0
2005-03-18 02:34:00,1.5485,1.5487,1.5485,1.54854,321100001.0
2005-03-18 02:35:00,1.54864,1.5487,1.54843,1.54854,437199995.0
2005-03-18 02:36:00,1.54859,1.54859,1.5482,1.5482,154400002.0
2005-03-18 02:37:00,1.54845,1.54858,1.54833,1.54844,139399996.0
2005-03-18 02:38:00,1.54826,1.54838,1.54815,1.54824,279500000.0
2005-03-18 02:39:00,1.5484,1.5485,1.5484,1.5485,77400002.0
2005-03-18 02:40:00,1.54854,1.54857,1.54854,1.54857,6400000.0
2005-03-18 02:41:00,1.54833,1.54855,1.54831,1.54845,318099996.0
2005-03-18 02:42:00,1.54841,1.54855,1.54835,1.54839,354600001.0
2005-03-18 02:43:00,1.54833,1.54838,1.54803,1.54821,420899998.0
2005-03-18 02:44:00,1.54839,1.5485,1.54832,1.54847,270300001.0
2005-03-18 02:45:00,1.5484,1.54848,1.5483,1.54834,326800001.0
2005-03-18 02:46:00,1.54838,1.54838,1.54816,1.54816,76800000.0
2005-03-18 02:47:00,1.54835,1.54845,1.54819,1.54837,356500000.0
2005-03-18 02:48:00,1.54845,1.54848,1.54826,1.5483,370100005.0
2005-03-18 02:49:00,1.54814,1.54852,1.54814,1.54823,261999999.0
2005-03-18 02:50:00,1.54836,1.54839,1.54827,1.54833,95800000.0
2005-03-18 02:51:00,1.5483,1.54837,1.54817,1.54824,344399994.0
2005-03-18 02:52:00,1.54818,1.54832,1.5481,1.54822,462600005.0
2005-03-18 02:53:00,1.54812,1.54822,1.5479,1.54802,201499999.0
2005-03-18 02:54:00,1.54803,1.54815,1.54799,1.54799,319200003.0
2005-03-18 02:55:00,1.54809,1.54809,1.5479,1.5479,261100004.0
2005-03-18 02:56:00,1.54795,1.54817,1.54795,1.54813,248099999.0
2005-03-18 02:57:00,1.54815,1.54827,1.54787,1.54815,235500001.0
2005-03-18 02:58:00,1.54812,1.54829,1.54802,1.54802,355899997.0
2005-03-18 02:59:00,1.54805,1.5482,1.54805,1.54813,173699999.0
2005-03-18 03:00:00,1.54797,1.54808,1.54791,1.54806,139400000.0
2005-03-18 03:01:00,1.54784,1.54817,1.54784,1.548,364200002.0
2005-03-18 03:02:00,1.548,1.54818,1.54772,1.54772,125099999.0
2005-03-18 03:03:00,1.54808,1.54811,1.54787,1.54797,284199999.0
2005-03-18 03:04:00,1.548,1.548,1.54782,1.54782,81400000.0
2005-03-18 03:05:00,1.54788,1.54809,1.54779,1.54805,401400004.0
2005-03-18 03:06:00,1.54817,1.54817,1.54796,1.54815,317900002.0
2005-03-18 03:07:00,1.5479,1.5481,1.5479,1.5481,310700000.0
2005-03-18 03:08:00,1.54808,1.5481,1.54793,1.54793,283800003.0
2005-03-18 03:09:00,1.54793,1.54807,1.5479,1.54796,312000002.0
2005-03-18 03:10:00,1.5479,1.54808,1.54782,1.54807,214200004.0
2005-03-18 03:11:00,1.54788,1.54802,1.54787,1.54788,191500003.0
2005-03-18 03:12:00,1.54768,1.54811,1.54768,1.54811,382899994.0
2005-03-18 03:13:00,1.54795,1.54795,1.54759,1.54778,215900000.0
2005-03-18 03:14:00,1.54743,1.5479,1.54743,1.54786,229100000.0
2005-03-18 03:15:00,1.548,1.54802,1.54785,1.54793,149100002.0
2005-03-18 03:16:00,1.54791,1.54804,1.54765,1.54765,235499999.0
2005-03-18 03:17:00,1.54787,1.54801,1.54782,1.54782,290800000.0
2005-03-18 03:18:00,1.5479,1.548,1.54785,1.54792,206900002.0
2005-03-18 03:19:00,1.54791,1.54805,1.54782,1.548,307500002.0
2005-03-18 03:20:00,1.54812,1.54817,1.54793,1.54813,330400003.0
2005-03-18 03:21:00,1.54808,1.54808,1.54794,1.54794,53599999.0
2005-03-18 03:22:00,1.548,1.54805,1.548,1.54805,83000000.0
2005-03-18 03:23:00,1.54786,1.54797,1.54778,1.54793,182900000.0
2005-03-18 03:24:00,1.54796,1.54816,1.54796,1.54815,226200000.0
2005-03-18 03:25:00,1.54791,1.54816,1.5479,1.54794,231100001.0
2005-03-18 03:26:00,1.54807,1.54807,1.54789,1.54792,117999998.0
2005-03-18 03:27:00,1.54793,1.54795,1.54768,1.54768,387900004.0
2005-03-18 03:28:00,1.54805,1.54813,1.54786,1.54802,459800000.0
2005-03-18 03:29:00,1.54765,1.54806,1.54765,1.54791,268200000.0
2005-03-18 03:30:00,1.54786,1.54798,1.54786,1.54798,97400002.0
2005-03-18 03:31:00,1.54773,1.54802,1.54773,1.54793,313800001.0
2005-03-18 03:32:00,1.54793,1.54808,1.54779,1.54798,259000001.0
2005-03-18 03:33:00,1.54797,1.54805,1.54785,1.54802,129500000.0
2005-03-18 03:34:00,1.54805,1.54805,1.54783,1.5479,493900006.0
2005-03-18 03:35:00,1.5479,1.548,1.5479,1.548,22400000.0
2005-03-18 03:36:00,1.54793,1.54801,1.54787,1.54794,62300000.0
2005-03-18 03:37:00,1.54779,1.54806,1.54779,1.54799,303599997.0
2005-03-18 03:38:00,1.54803,1.54809,1.54797,1.54806,52900000.0
2005-03-18 03:39:00,1.54793,1.54815,1.54793,1.54815,48000000.0
2005-03-18 03:40:00,1.54815,1.54815,1.54784,1.5479,329000005.0
2005-03-18 03:41:00,1.54784,1.5481,1.54784,1.5481,209000000.0
2005-03-18 03:42:00,1.54801,1.54815,1.54793,1.5481,301000000.0
2005-03-18 03:43:00,1.54805,1.5481,1.54783,1.54783,283000002.0
2005-03-18 03:44:00,1.54762,1.54809,1.54762,1.5479,209500001.0
2005-03-18 03:45:00,1.54805,1.54805,1.54785,1.5479,349699995.0
2005-03-18 03:46:00,1.54803,1.54807,1.54786,1.548,216100003.0
2005-03-18 03:47:00,1.54797,1.5481,1.5479,1.54795,273799999.0
2005-03-18 03:48:00,1.54802,1.5481,1.54777,1.54789,175800000.0
2005-03-18 03:49:00,1.5479,1.54803,1.54779,1.54792,229999998.0
2005-03-18 03:50:00,1.54791,1.54805,1.54791,1.54805,179899997.0
2005-03-18 03:51:00,1.54812,1.5483,1.5481,1.54827,187300000.0
2005-03-18 03:52:00,1.54811,1.54829,1.54806,1.54819,83200000.0
2005-03-18 03:53:00,1.54824,1.54831,1.54817,1.54823,121500000.0
2005-03-18 03:54:00,1.54795,1.54831,1.54792,1.54831,257599997.0
2005-03-18 03:55:00,1.54822,1.54822,1.54805,1.54805,48699999.0
2005-03-18 03:56:00,1.54825,1.54835,1.54808,1.54828,296999999.0
2005-03-18 03:57:00,1.5483,1.54835,1.5483,1.54835,57600001.0
2005-03-18 03:58:00,1.54806,1.54834,1.54801,1.54811,322100000.0
2005-03-18 03:59:00,1.54825,1.5483,1.5481,1.54818,301600000.0
2005-03-18 04:00:00,1.54814,1.54837,1.54807,1.54807,208299999.0
2005-03-18 04:01:00,1.5481,1.54818,1.54793,1.54796,488500004.0
2005-03-18 04:02:00,1.54802,1.54818,1.54802,1.54815,201499999.0
2005-03-18 04:03:00,1.54789,1.54813,1.54781,1.54796,190500002.0
2005-03-18 04:04:00,1.548,1.54805,1.548,1.54805,67900002.0
2005-03-18 04:05:00,1.54802,1.54809,1.5479,1.54801,292700003.0
2005-03-18 04:06:00,1.5479,1.54795,1.54777,1.54788,380500002.0
2005-03-18 04:07:00,1.54783,1.54793,1.54751,1.54781,292099999.0
2005-03-18 04:08:00,1.54777,1.54795,1.54771,1.54795,142299998.0
2005-03-18 04:09:00,1.54777,1.54795,1.54757,1.5478,321399999.0
2005-03-18 04:10:00,1.54793,1.54806,1.54779,1.54798,289000001.0
2005-03-18 04:11:00,1.54779,1.54795,1.54769,1.54785,329099999.0
2005-03-18 04:12:00,1.54776,1.54795,1.54758,1.54779,410200001.0
2005-03-18 04:13:00,1.54785,1.54785,1.5477,1.5477,47100000.0
2005-03-18 04:14:00,1.54777,1.54805,1.54777,1.54796,184500002.0
2005-03-18 04:15:00,1.5481,1.54815,1.5481,1.54815,102199998.0
2005-03-18 04:16:00,1.54787,1.54812,1.54774,1.54797,318100001.0
2005-03-18 04:17:00,1.54796,1.54806,1.54794,1.54804,115000000.0
2005-03-18 04:18:00,1.54792,1.54805,1.54792,1.54805,94500000.0
2005-03-18 04:19:00,1.5478,1.548,1.5478,1.54795,431699997.0
2005-03-18 04:20:00,1.54805,1.54823,1.54781,1.54795,348599996.0
2005-03-18 04:21:00,1.548,1.54808,1.5479,1.54798,306200001.0
2005-03-18 04:22:00,1.54787,1.54813,1.54779,1.54813,220299998.0
2005-03-18 04:23:00,1.54805,1.54815,1.5479,1.548,337299998.0
2005-03-18 04:24:00,1.54799,1.54815,1.54795,1.5481,356299998.0
2005-03-18 04:25:00,1.54815,1.54815,1.54785,1.54793,267100000.0
2005-03-18 04:26:00,1.54759,1.54807,1.54738,1.54793,336100004.0
2005-03-18 04:27:00,1.54815,1.54815,1.5481,1.5481,72899999.0
2005-03-18 04:28:00,1.54763,1.54789,1.5476,1.54774,112899997.0
2005-03-18 04:29:00,1.54798,1.5481,1.54792,1.54805,80700000.0
2005-03-18 04:30:00,1.54788,1.5481,1.54788,1.5481,127700003.0
2005-03-18 04:31:00,1.54788,1.54809,1.54773,1.548,249200001.0
2005-03-18 04:32:00,1.548,1.54815,1.548,1.54815,117400002.0
2005-03-18 04:33:00,1.5479,1.5481,1.54777,1.54793,534299999.0
2005-03-18 04:34:00,1.548,1.5481,1.548,1.5481,7200000.0
2005-03-18 04:35:00,1.54812,1.54813,1.54757,1.54774,414700001.0
2005-03-18 04:36:00,1.5481,1.54815,1.5481,1.54815,111799999.0
2005-03-18 04:37:00,1.54817,1.5483,1.54801,1.54811,251099998.0
2005-03-18 04:38:00,1.54787,1.54805,1.54771,1.54791,296400002.0
2005-03-18 04:39:00,1.54799,1.54821,1.54793,1.54801,263100004.0
2005-03-18 04:40:00,1.54795,1.54811,1.54781,1.54789,251700000.0
2005-03-18 04:41:00,1.54798,1.5481,1.54791,1.54805,150299999.0
2005-03-18 04:42:00,1.5481,1.54815,1.54801,1.54801,329700001.0
2005-03-18 04:43:00,1.54819,1.54826,1.54797,1.54799,157300002.0
2005-03-18 04:44:00,1.54799,1.54814,1.54791,1.54797,213600002.0
2005-03-18 04:45:00,1.54773,1.54797,1.54768,1.54784,244499999.0
2005-03-18 04:46:00,1.54765,1.54783,1.54752,1.54764,328899997.0
2005-03-18 04:47:00,1.5479,1.54795,1.54773,1.54784,341899997.0
2005-03-18 04:48:00,1.54794,1.54804,1.54781,1.54791,174200002.0
2005-03-18 04:49:00,1.54798,1.54798,1.54771,1.54779,385199995.0
2005-03-18 04:50:00,1.54773,1.5479,1.54764,1.5479,173400001.0
2005-03-18 04:51:00,1.54757,1.54794,1.54757,1.54781,390899998.0
2005-03-18 04:52:00,1.5479,1.5479,1.5478,1.5478,4100000.0
2005-03-18 04:53:00,1.54777,1.54802,1.5474,1.5475,351699997.0
2005-03-18 04:54:00,1.54783,1.5479,1.54759,1.5479,215199998.0
2005-03-18 04:55:00,1.54758,1.54774,1.54758,1.54771,127200001.0
2005-03-18 04:56:00,1.5475,1.5476,1.5475,1.5476,12000000.0
2005-03-18 04:57:00,1.54749,1.54765,1.54745,1.54765,266599998.0
2005-03-18 04:58:00,1.54733,1.5475,1.54717,1.54747,374100002.0
2005-03-18 04:59:00,1.54763,1.54769,1.54748,1.54769,94000000.0
2005-03-18 05:00:00,1.54747,1.54762,1.54738,1.54762,167999998.0
2005-03-18 05:01:00,1.5475,1.54763,1.54747,1.5476,94899999.0
2005-03-18 05:02:00,1.54753,1.54765,1.54738,1.5475,298600003.0
2005-03-18 05:03:00,1.54741,1.54764,1.54719,1.54742,273700002.0
2005-03-18 05:04:00,1.54765,1.54765,1.54744,1.54744,287400004.0
2005-03-18 05:05:00,1.5475,1.5476,1.5475,1.5476,23600000.0
2005-03-18 05:06:00,1.54754,1.54762,1.54744,1.54752,112700000.0
2005-03-18 05:07:00,1.54757,1.54771,1.54755,1.54763,318299994.0
2005-03-18 05:08:00,1.54747,1.54762,1.54732,1.54746,285900004.0
2005-03-18 05:09:00,1.54758,1.54758,1.54745,1.54745,93400002.0
2005-03-18 05:10:00,1.54734,1.54759,1.5473,1.5473,185000001.0
2005-03-18 05:11:00,1.54757,1.54765,1.54739,1.54755,246699999.0
2005-03-18 05:12:00,1.54746,1.54765,1.54742,1.54765,361600004.0
2005-03-18 05:13:00,1.54765,1.54765,1.54749,1.5475,131100000.0
2005-03-18 05:14:00,1.5476,1.54767,1.5475,1.5475,203300002.0
2005-03-18 05:15:00,1.54751,1.54751,1.54738,1.54751,23100000.0
2005-03-18 05:16:00,1.54734,1.54745,1.54722,1.54722,238699998.0
2005-03-18 05:17:00,1.54765,1.54765,1.54752,1.54752,76100001.0
2005-03-18 05:18:00,1.54759,1.54765,1.54741,1.54748,136299999.0
2005-03-18 05:19:00,1.5474,1.54753,1.54733,1.54747,116599998.0
2005-03-18 05:20:00,1.5476,1.54766,1.5474,1.54766,196700000.0
2005-03-18 05:21:00,1.54747,1.5476,1.54728,1.5475,192600003.0
2005-03-18 05:22:00,1.54736,1.54761,1.5473,1.54755,566500000.0
2005-03-18 05:23:00,1.5476,1.5476,1.5474,1.54753,193200000.0
2005-03-18 05:24:00,1.5472,1.54765,1.54708,1.5475,361899999.0
2005-03-18 05:25:00,1.54747,1.54765,1.54747,1.5476,311599998.0
2005-03-18 05:26:00,1.54731,1.54752,1.54716,1.54741,216500000.0
2005-03-18 05:27:00,1.54736,1.54765,1.54736,1.54757,315699998.0
2005-03-18 05:28:00,1.5473,1.54744,1.54704,1.54713,408500000.0
2005-03-18 05:29:00,1.5476,1.54765,1.54752,1.54758,122099997.0
2005-03-18 05:30:00,1.5476,1.5476,1.5475,1.5475,88600003.0
2005-03-18 05:31:00,1.54764,1.54775,1.5476,1.5476,270600002.0
2005-03-18 05:32:00,1.54768,1.5477,1.54753,1.54753,316900003.0
2005-03-18 05:33:00,1.54728,1.54761,1.54728,1.54743,225400002.0
2005-03-18 05:34:00,1.5476,1.54765,1.54743,1.54758,363000001.0
2005-03-18 05:35:00,1.54739,1.54759,1.54725,1.54738,320900002.0
2005-03-18 05:36:00,1.54754,1.54768,1.54741,1.54754,366600002.0
2005-03-18 05:37:00,1.54756,1.54766,1.54741,1.54755,245699998.0
2005-03-18 05:38:00,1.5472,1.54751,1.5471,1.5474,473599999.0
2005-03-18 05:39:00,1.54755,1.54765,1.54747,1.54757,300299996.0
2005-03-18 05:40:00,1.54711,1.54736,1.54698,1.54698,211600000.0
2005-03-18 05:41:00,1.54752,1.54765,1.54752,1.54765,56699999.0
2005-03-18 05:42:00,1.54734,1.54757,1.5473,1.54746,331700002.0
2005-03-18 05:43:00,1.54755,1.54767,1.54743,1.54758,238299998.0
2005-03-18 05:44:00,1.54757,1.54765,1.54743,1.54755,108600002.0
2005-03-18 05:45:00,1.5476,1.54765,1.5475,1.5475,245999996.0
2005-03-18 05:46:00,1.54765,1.54765,1.54748,1.54748,59900000.0
2005-03-18 05:47:00,1.54756,1.54773,1.54735,1.54757,223300000.0
2005-03-18 05:48:00,1.54762,1.54767,1.54746,1.54746,535500001.0
2005-03-18 05:49:00,1.54728,1.54774,1.54726,1.54746,311200000.0
2005-03-18 05:50:00,1.54757,1.54765,1.54744,1.5476,317199998.0
2005-03-18 05:51:00,1.54752,1.54768,1.54748,1.54752,236599998.0
2005-03-18 05:52:00,1.54759,1.54773,1.54748,1.54754,224499999.0
2005-03-18 05:53:00,1.5476,1.54767,1.54745,1.54747,524300004.0
2005-03-18 05:54:00,1.5476,1.54776,1.54744,1.54757,366500002.0
2005-03-18 05:55:00,1.54742,1.54765,1.54742,1.5476,159599999.0
2005-03-18 05:56:00,1.54751,1.54772,1.54751,1.54759,142400000.0
2005-03-18 05:57:00,1.54745,1.54765,1.54743,1.54745,239799997.0
2005-03-18 05:58:00,1.54754,1.54763,1.54741,1.54758,315000005.0
2005-03-18 05:59:00,1.54763,1.54774,1.54755,1.54763,385800002.0
2005-03-18 06:00:00,1.5476,1.54765,1.54738,1.54757,248200000.0
2005-03-18 06:01:00,1.54765,1.54768,1.54745,1.54748,285099999.0
2005-03-18 06:02:00,1.54756,1.54772,1.54756,1.54765,285200002.0
2005-03-18 06:03:00,1.54762,1.5477,1.54754,1.54763,317100004.0
2005-03-18 06:04:00,1.54757,1.54771,1.54743,1.54753,359400004.0
2005-03-18 06:05:00,1.54748,1.54767,1.54747,1.5476,367199995.0
2005-03-18 06:06:00,1.54768,1.54774,1.54754,1.54754,551400002.0
2005-03-18 06:07:00,1.54742,1.54757,1.5472,1.5474,194599999.0
2005-03-18 06:08:00,1.54757,1.54761,1.54736,1.54736,227000002.0
2005-03-18 06:09:00,1.54765,1.54768,1.54746,1.54758,413500001.0
2005-03-18 06:10:00,1.5476,1.5476,1.54734,1.54736,304900004.0
2005-03-18 06:11:00,1.54738,1.54759,1.54723,1.5475,239700000.0
2005-03-18 06:12:00,1.54755,1.54765,1.5474,1.54757,215200000.0
2005-03-18 06:13:00,1.5476,1.54763,1.5475,1.54755,64500002.0
2005-03-18 06:14:00,1.54765,1.54765,1.54744,1.54755,142200002.0
2005-03-18 06:15:00,1.54758,1.54765,1.54727,1.54727,218200000.0
2005-03-18 06:16:00,1.5476,1.5476,1.5475,1.5475,25600000.0
2005-03-18 06:17:00,1.54729,1.54751,1.54724,1.5474,614599995.0
2005-03-18 06:18:00,1.54757,1.54765,1.54744,1.5476,297899998.0
2005-03-18 06:19:00,1.5476,1.54765,1.5474,1.5474,294500001.0
2005-03-18 06:20:00,1.54748,1.54758,1.54732,1.54748,314600007.0
2005-03-18 06:21:00,1.5476,1.54765,1.5476,1.54765,42299999.0
2005-03-18 06:22:00,1.54758,1.54765,1.5474,1.54755,280599998.0
2005-03-18 06:23:00,1.54752,1.54765,1.54734,1.5476,408000004.0
2005-03-18 06:24:00,1.54747,1.54765,1.54741,1.54765,168300000.0
2005-03-18 06:25:00,1.54752,1.54765,1.54749,1.54758,252499996.0
2005-03-18 06:26:00,1.5476,1.54767,1.54734,1.54757,336299998.0
2005-03-18 06:27:00,1.54741,1.5479,1.54741,1.5479,224399999.0
2005-03-18 06:28:00,1.54769,1.54772,1.5475,1.5475,281000001.0
2005-03-18 06:29:00,1.54738,1.54753,1.54737,1.54742,248900000.0
2005-03-18 06:30:00,1.54757,1.54757,1.54744,1.54744,46299999.0
2005-03-18 06:31:00,1.54757,1.54767,1.54729,1.54745,397300004.0
2005-03-18 06:32:00,1.54752,1.54765,1.5475,1.5476,338999998.0
2005-03-18 06:33:00,1.54745,1.5476,1.54745,1.5476,142900002.0
2005-03-18 06:34:00,1.54757,1.54765,1.54745,1.54765,280400000.0
2005-03-18 06:35:00,1.54747,1.54763,1.54743,1.54752,307800003.0
2005-03-18 06:36:00,1.54736,1.54754,1.54726,1.54727,285499994.0
2005-03-18 06:37:00,1.54738,1.54757,1.54738,1.54749,219200001.0
2005-03-18 06:38:00,1.54738,1.54753,1.54737,1.54745,235500001.0
2005-03-18 06:39:00,1.54742,1.54756,1.54733,1.54742,278099996.0
2005-03-18 06:40:00,1.54755,1.54762,1.54739,1.54739,419399999.0
2005-03-18 06:41:00,1.54759,1.54759,1.54739,1.54739,110799998.0
2005-03-18 06:42:00,1.54757,1.5478,1.54747,1.5478,223900000.0
2005-03-18 06:43:00,1.54755,1.54762,1.54736,1.54751,178600000.0
2005-03-18 06:44:00,1.54739,1.54757,1.54724,1.54726,328500005.0
2005-03-18 06:45:00,1.54744,1.54763,1.54732,1.54732,274100003.0
2005-03-18 06:46:00,1.54758,1.54785,1.54756,1.54779,292000002.0
2005-03-18 06:47:00,1.54763,1.54779,1.54753,1.54761,232600000.0
2005-03-18 06:48:00,1.54778,1.54793,1.54776,1.54786,180000003.0
2005-03-18 06:49:00,1.54783,1.54785,1.54765,1.54765,260199999.0
2005-03-18 06:50:00,1.54759,1.54794,1.54755,1.54794,401800001.0
2005-03-18 06:51:00,1.5477,1.5478,1.5477,1.5478,130100006.0
2005-03-18 06:52:00,1.54761,1.5478,1.54748,1.5478,212500000.0
2005-03-18 06:53:00,1.54765,1.5478,1.54765,1.54775,185199998.0
2005-03-18 06:54:00,1.54768,1.54785,1.54751,1.54772,287100000.0
2005-03-18 06:55:00,1.54787,1.54791,1.54772,1.54782,434700003.0
2005-03-18 06:56:00,1.54785,1.5479,1.54769,1.54774,160800000.0
2005-03-18 06:57:00,1.54784,1.54798,1.54774,1.5479,330000005.0
2005-03-18 06:58:00,1.5479,1.54795,1.5479,1.54795,180300003.0
2005-03-18 06:59:00,1.54764,1.54789,1.54763,1.54789,372800005.0
2005-03-18 07:00:00,1.54779,1.548,1.54765,1.54794,337099999.0
2005-03-18 07:01:00,1.54785,1.548,1.54773,1.54778,235000000.0
2005-03-18 07:02:00,1.54775,1.54796,1.5477,1.54781,399800005.0
2005-03-18 07:03:00,1.54792,1.54805,1.54792,1.54801,142300000.0
2005-03-18 07:04:00,1.54776,1.54815,1.54776,1.54808,317899998.0
2005-03-18 07:05:00,1.54803,1.54817,1.54802,1.54805,338800002.0
2005-03-18 07:06:00,1.54808,1.5482,1.54779,1.54788,213799999.0
2005-03-18 07:07:00,1.54824,1.54824,1.54803,1.54804,104900000.0
2005-03-18 07:08:00,1.54801,1.54814,1.54783,1.54797,265600001.0
2005-03-18 07:09:00,1.54791,1.54813,1.54783,1.54796,167400000.0
2005-03-18 07:10:00,1.54804,1.54808,1.54788,1.54797,42400000.0
2005-03-18 07:11:00,1.54798,1.54811,1.54788,1.54794,251700003.0
2005-03-18 07:12:00,1.54802,1.54819,1.54794,1.54802,382600007.0
2005-03-18 07:13:00,1.54757,1.54791,1.54751,1.54758,220000002.0
2005-03-18 07:14:00,1.54755,1.54765,1.54743,1.54757,40900000.0
2005-03-18 07:15:00,1.5476,1.54765,1.54738,1.54757,409399999.0
2005-03-18 07:16:00,1.54743,1.54759,1.54742,1.54742,206700001.0
2005-03-18 07:17:00,1.54735,1.54755,1.5473,1.54743,101900000.0
2005-03-18 07:18:00,1.54745,1.54762,1.54738,1.54753,246799996.0
2005-03-18 07:19:00,1.54754,1.54785,1.54754,1.54785,45600001.0
2005-03-18 07:20:00,1.54767,1.54792,1.54759,1.54775,224599999.0
2005-03-18 07:21:00,1.5479,1.54795,1.54777,1.54782,110300000.0
2005-03-18 07:22:00,1.54785,1.54798,1.5477,1.54793,340099998.0
2005-03-18 07:23:00,1.54775,1.5479,1.54775,1.5479,71100000.0
2005-03-18 07:24:00,1.54787,1.54795,1.54774,1.54787,220200000.0
2005-03-18 07:25:00,1.54763,1.54786,1.54756,1.54786,365200005.0
2005-03-18 07:26:00,1.54787,1.54795,1.54762,1.5479,308300002.0
2005-03-18 07:27:00,1.54778,1.5479,1.5477,1.5479,214200002.0
2005-03-18 07:28:00,1.54793,1.54793,1.54762,1.54762,87400000.0
2005-03-18 07:29:00,1.54771,1.54781,1.54755,1.54771,384399999.0
2005-03-18 07:30:00,1.54769,1.54784,1.5476,1.5477,393000004.0
2005-03-18 07:31:00,1.54765,1.54767,1.5475,1.5476,289899999.0
2005-03-18 07:32:00,1.54774,1.54783,1.54754,1.54767,356999998.0
2005-03-18 07:33:00,1.54757,1.54768,1.54748,1.54768,218000004.0
2005-03-18 07:34:00,1.5475,1.54765,1.54746,1.5476,325300003.0
2005-03-18 07:35:00,1.54731,1.54754,1.54719,1.54743,212300002.0
2005-03-18 07:36:00,1.5476,1.54765,1.54752,1.54758,96700000.0
2005-03-18 07:37:00,1.54765,1.54765,1.5476,1.5476,53500002.0
2005-03-18 07:38:00,1.54745,1.54757,1.54745,1.54753,103800001.0
2005-03-18 07:39:00,1.54753,1.54759,1.54747,1.54756,111800000.0
2005-03-18 07:40:00,1.54744,1.54765,1.54744,1.54765,281699999.0
2005-03-18 07:41:00,1.54758,1.54773,1.54741,1.54768,352200002.0
2005-03-18 07:42:00,1.54749,1.54768,1.54745,1.54768,209100000.0
2005-03-18 07:43:00,1.54753,1.54771,1.5475,1.54767,306699998.0
2005-03-18 07:44:00,1.54758,1.54765,1.54745,1.5475,253899998.0
2005-03-18 07:45:00,1.54765,1.54765,1.54749,1.5475,308799996.0
2005-03-18 07:46:00,1.54746,1.54761,1.54744,1.54758,315800000.0
2005-03-18 07:47:00,1.5476,1.54765,1.5475,1.54752,211599999.0
2005-03-18 07:48:00,1.54762,1.54765,1.54746,1.5475,276000005.0
2005-03-18 07:49:00,1.5475,1.54765,1.54745,1.5476,189100001.0
2005-03-18 07:50:00,1.5476,1.5476,1.5475,1.5475,102400001.0
2005-03-18 07:51:00,1.54758,1.54768,1.5474,1.54755,275800000.0
2005-03-18 07:52:00,1.5476,1.54765,1.5475,1.5475,283699998.0
2005-03-18 07:53:00,1.54758,1.54758,1.54746,1.54746,106900002.0
2005-03-18 07:54:00,1.54712,1.54753,1.54712,1.54738,281100000.0
2005-03-18 07:55:00,1.54752,1.54777,1.54744,1.54756,256200000.0
2005-03-18 07:56:00,1.54772,1.54784,1.54757,1.54767,327400000.0
2005-03-18 07:57:00,1.5476,1.54765,1.5476,1.54765,83799999.0
2005-03-18 07:58:00,1.54765,1.54788,1.54757,1.54788,244200001.0
2005-03-18 07:59:00,1.54779,1.5479,1.54767,1.54787,394000003.0
2005-03-18 08:00:00,1.54783,1.54817,1.54783,1.54794,371299998.0
2005-03-18 08:01:00,1.54811,1.54822,1.54802,1.54811,312500002.0
2005-03-18 08:02:00,1.54817,1.54817,1.54787,1.54797,284800004.0
2005-03-18 08:03:00,1.54768,1.54795,1.54756,1.54771,328700001.0
2005-03-18 08:04:00,1.548,1.5481,1.548,1.5481,63200000.0
2005-03-18 08:05:00,1.54788,1.54802,1.5478,1.54788,442799997.0
2005-03-18 08:06:00,1.54806,1.54806,1.54769,1.54769,208100002.0
2005-03-18 08:07:00,1.5481,1.54815,1.5479,1.54808,321200000.0
2005-03-18 08:08:00,1.54778,1.54812,1.54762,1.54803,257599999.0
2005-03-18 08:09:00,1.54807,1.5482,1.54795,1.54802,226800000.0
2005-03-18 08:10:00,1.54794,1.54817,1.54777,1.54802,287499999.0
2005-03-18 08:11:00,1.54805,1.54815,1.54789,1.54807,132199997.0
2005-03-18 08:12:00,1.54792,1.54805,1.54786,1.54786,14000000.0
2005-03-18 08:13:00,1.54785,1.54812,1.54784,1.54812,324999999.0
2005-03-18 08:14:00,1.54773,1.54808,1.54765,1.54766,290100000.0
2005-03-18 08:15:00,1.54792,1.54792,1.54765,1.54782,318000003.0
2005-03-18 08:16:00,1.54786,1.54806,1.54782,1.54787,277499998.0
2005-03-18 08:17:00,1.5477,1.54785,1.5477,1.54785,92599998.0
2005-03-18 08:18:00,1.54776,1.54795,1.54775,1.54779,463400000.0
2005-03-18 08:19:00,1.54793,1.54807,1.54789,1.54801,260299998.0
2005-03-18 08:20:00,1.54781,1.5479,1.54769,1.54787,273200000.0
2005-03-18 08:21:00,1.54788,1.54811,1.54771,1.54806,247100001.0
2005-03-18 08:22:00,1.5481,1.5481,1.54779,1.54796,277700001.0
2005-03-18 08:23:00,1.54771,1.54786,1.54762,1.54775,114400001.0
2005-03-18 08:24:00,1.5478,1.54793,1.54766,1.54773,276700000.0
2005-03-18 08:25:00,1.54784,1.54797,1.54774,1.54787,290700001.0
2005-03-18 08:26:00,1.5479,1.5479,1.54757,1.54757,339800002.0
2005-03-18 08:27:00,1.54753,1.54779,1.54749,1.54756,324600000.0
2005-03-18 08:28:00,1.54762,1.54778,1.54762,1.54776,281600002.0
2005-03-18 08:29:00,1.54777,1.54793,1.54777,1.54793,86100002.0
2005-03-18 08:30:00,1.54782,1.5479,1.54754,1.5479,185300003.0
2005-03-18 08:31:00,1.54745,1.54777,1.54745,1.54765,209500000.0
2005-03-18 08:32:00,1.5476,1.54765,1.5475,1.5475,250900002.0
2005-03-18 08:33:00,1.5476,1.54767,1.5474,1.5476,274700001.0
2005-03-18 08:34:00,1.54758,1.54769,1.54756,1.54768,167800002.0
2005-03-18 08:35:00,1.5476,1.5476,1.54737,1.54737,182700000.0
2005-03-18 08:36:00,1.54752,1.54761,1.54742,1.54749,210100002.0
2005-03-18 08:37:00,1.54741,1.54765,1.54741,1.5475,309699998.0
2005-03-18 08:38:00,1.54756,1.54756,1.54742,1.54743,71100000.0
2005-03-18 08:39:00,1.54741,1.54749,1.54725,1.54733,285700000.0
2005-03-18 08:40:00,1.54715,1.54735,1.54715,1.54721,285099997.0
2005-03-18 08:41:00,1.54735,1.54735,1.54713,1.5472,394400000.0
2005-03-18 08:42:00,1.54735,1.54737,1.5472,1.54727,390200009.0
2005-03-18 08:43:00,1.54727,1.5473,1.54715,1.54719,114199997.0
2005-03-18 08:44:00,1.54732,1.54746,1.54722,1.54728,325000002.0
2005-03-18 08:45:00,1.5472,1.54737,1.54699,1.54729,262299998.0
2005-03-18 08:46:00,1.54733,1.54733,1.5471,1.54715,197199999.0
2005-03-18 08:47:00,1.54728,1.54737,1.5471,1.54722,379200001.0
2005-03-18 08:48:00,1.54728,1.54743,1.54715,1.54735,244500000.0
2005-03-18 08:49:00,1.54737,1.54747,1.54717,1.54721,258800002.0
2005-03-18 08:50:00,1.54722,1.5473,1.54704,1.54718,324400002.0
2005-03-18 08:51:00,1.54724,1.54749,1.54712,1.54738,289300002.0
2005-03-18 08:52:00,1.54747,1.54757,1.54724,1.54732,289100000.0
2005-03-18 08:53:00,1.54727,1.54739,1.54721,1.54737,243700003.0
2005-03-18 08:54:00,1.54721,1.54753,1.54721,1.5474,202900000.0
2005-03-18 08:55:00,1.54745,1.54752,1.54728,1.54728,308700000.0
2005-03-18 08:56:00,1.54725,1.54746,1.54708,1.54716,168499998.0
2005-03-18 08:57:00,1.54745,1.54745,1.54724,1.54724,71100000.0
2005-03-18 08:58:00,1.5474,1.54755,1.54727,1.54728,329800001.0
2005-03-18 08:59:00,1.54732,1.54745,1.54732,1.54745,83900002.0
2005-03-18 09:00:00,1.54743,1.54757,1.54735,1.54744,218099999.0
2005-03-18 09:01:00,1.54743,1.54756,1.54727,1.54727,183499998.0
2005-03-18 09:02:00,1.5471,1.54733,1.5471,1.54733,141000002.0
2005-03-18 09:03:00,1.54721,1.54759,1.54721,1.54728,389199992.0
2005-03-18 09:04:00,1.54716,1.54739,1.54715,1.54725,314900003.0
2005-03-18 09:05:00,1.54711,1.54734,1.54711,1.54726,229299999.0
2005-03-18 09:06:00,1.54729,1.54735,1.54717,1.54728,126300000.0
2005-03-18 09:07:00,1.54731,1.54738,1.54719,1.54723,258500003.0
2005-03-18 09:08:00,1.54743,1.54743,1.54726,1.54729,132500001.0
2005-03-18 09:09:00,1.54727,1.54729,1.54711,1.54713,367000000.0
2005-03-18 09:10:00,1.54716,1.54716,1.54705,1.54705,54400000.0
2005-03-18 09:11:00,1.54696,1.54719,1.54696,1.54711,409800006.0
2005-03-18 09:12:00,1.5471,1.5471,1.547,1.547,8000000.0
2005-03-18 09:13:00,1.54692,1.54707,1.5468,1.54686,274700000.0
2005-03-18 09:14:00,1.54696,1.54708,1.54684,1.54686,284099999.0
2005-03-18 09:15:00,1.54688,1.54701,1.54673,1.54685,428800005.0
2005-03-18 09:16:00,1.54677,1.54689,1.54677,1.54689,133000002.0
2005-03-18 09:17:00,1.54673,1.54686,1.54669,1.54679,320200008.0
2005-03-18 09:18:00,1.54684,1.54689,1.5468,1.54683,154000003.0
2005-03-18 09:19:00,1.54681,1.54684,1.54667,1.54673,50800001.0
2005-03-18 09:20:00,1.5468,1.54691,1.54668,1.54683,207800002.0
2005-03-18 09:21:00,1.54686,1.54693,1.54654,1.54684,105999999.0
2005-03-18 09:22:00,1.5469,1.5469,1.54682,1.54682,186499997.0
2005-03-18 09:23:00,1.54663,1.54678,1.54658,1.54672,113200000.0
2005-03-18 09:24:00,1.54658,1.54675,1.54654,1.54672,359800000.0
2005-03-18 09:25:00,1.54674,1.54684,1.54663,1.54674,119799999.0
2005-03-18 09:26:00,1.54687,1.54705,1.54687,1.54705,206100000.0
2005-03-18 09:27:00,1.54705,1.54732,1.54694,1.54732,321500001.0
2005-03-18 09:28:00,1.54728,1.54739,1.54712,1.54727,337600005.0
2005-03-18 09:29:00,1.54733,1.54742,1.54712,1.54733,396399999.0
2005-03-18 09:30:00,1.5474,1.5475,1.5473,1.54732,183300003.0
2005-03-18 09:31:00,1.54715,1.54732,1.54701,1.54712,125100000.0
2005-03-18 09:32:00,1.54705,1.54705,1.54677,1.54681,187800002.0
2005-03-18 09:33:00,1.54687,1.54689,1.54659,1.54662,304900000.0
2005-03-18 09:34:00,1.54683,1.54686,1.54664,1.54669,389999998.0
2005-03-18 09:35:00,1.5468,1.54695,1.5468,1.54695,155400002.0
2005-03-18 09:36:00,1.54683,1.54697,1.54676,1.54686,197400001.0
2005-03-18 09:37:00,1.5469,1.54697,1.54683,1.54692,88700000.0
2005-03-18 09:38:00,1.54696,1.54705,1.54683,1.54701,246899999.0
2005-03-18 09:39:00,1.54708,1.54708,1.54689,1.54691,142200002.0
2005-03-18 09:40:00,1.54671,1.54686,1.5467,1.54674,129700000.0
2005-03-18 09:41:00,1.54687,1.54697,1.54674,1.54684,336700004.0
2005-03-18 09:42:00,1.54694,1.54708,1.54682,1.54701,474500006.0
2005-03-18 09:43:00,1.54693,1.54707,1.54679,1.54705,226700000.0
2005-03-18 09:44:00,1.547,1.54715,1.54678,1.54694,217700000.0
2005-03-18 09:45:00,1.54689,1.54713,1.54689,1.54702,205399996.0
2005-03-18 09:46:00,1.54713,1.54721,1.54706,1.54709,224599998.0
2005-03-18 09:47:00,1.54701,1.54714,1.54694,1.54702,266300001.0
2005-03-18 09:48:00,1.54703,1.54725,1.54703,1.54723,531800003.0
2005-03-18 09:49:00,1.54718,1.54733,1.54701,1.54728,396399997.0
2005-03-18 09:50:00,1.54746,1.54746,1.54721,1.54732,280600003.0
2005-03-18 09:51:00,1.5474,1.54749,1.54732,1.54732,337599999.0
2005-03-18 09:52:00,1.54731,1.54742,1.54718,1.5473,196499999.0
2005-03-18 09:53:00,1.5475,1.54752,1.54722,1.5474,294700001.0
2005-03-18 09:54:00,1.54742,1.54754,1.54728,1.5474,455000000.0
2005-03-18 09:55:00,1.54734,1.54754,1.54717,1.54748,225500002.0
2005-03-18 09:56:00,1.54745,1.54747,1.54732,1.54733,191199999.0
2005-03-18 09:57:00,1.54752,1.54752,1.54717,1.54717,297400000.0
2005-03-18 09:58:00,1.54728,1.54728,1.54707,1.54707,229400002.0
2005-03-18 09:59:00,1.54732,1.54733,1.54709,1.54713,456900003.0
2005-03-18 10:00:00,1.54709,1.54728,1.54702,1.54711,385899995.0
2005-03-18 10:01:00,1.54723,1.54723,1.54698,1.54706,297600000.0
2005-03-18 10:02:00,1.54685,1.54703,1.54678,1.54693,423100001.0
2005-03-18 10:03:00,1.54702,1.54708,1.5469,1.5469,418000003.0
2005-03-18 10:04:00,1.54697,1.54703,1.54684,1.54698,283699998.0
2005-03-18 10:05:00,1.54688,1.54713,1.54684,1.54694,369300002.0
2005-03-18 10:06:00,1.54695,1.54708,1.54686,1.54698,275600000.0
2005-03-18 10:07:00,1.54715,1.54715,1.54691,1.54694,300500001.0
2005-03-18 10:08:00,1.54703,1.54713,1.54676,1.54702,421100004.0
2005-03-18 10:09:00,1.54703,1.5471,1.54679,1.54689,286599997.0
2005-03-18 10:10:00,1.54693,1.547,1.54677,1.54685,271699996.0
2005-03-18 10:11:00,1.54695,1.54715,1.54691,1.54695,328399999.0
2005-03-18 10:12:00,1.54701,1.5472,1.54691,1.54706,311200001.0
2005-03-18 10:13:00,1.54699,1.54722,1.54694,1.54709,354700003.0
2005-03-18 10:14:00,1.54713,1.54713,1.54686,1.54704,368200002.0
2005-03-18 10:15:00,1.54714,1.54714,1.54693,1.54693,206800000.0
2005-03-18 10:16:00,1.54705,1.54709,1.5468,1.54683,412400001.0
2005-03-18 10:17:00,1.54691,1.54702,1.54684,1.54695,211999998.0
2005-03-18 10:18:00,1.54701,1.54712,1.54691,1.54704,228500006.0
2005-03-18 10:19:00,1.54705,1.54705,1.54691,1.54698,151700000.0
2005-03-18 10:20:00,1.54691,1.54694,1.54677,1.54683,39400000.0
2005-03-18 10:21:00,1.54676,1.54701,1.54674,1.54695,261199996.0
2005-03-18 10:22:00,1.54698,1.54703,1.54681,1.54703,241399998.0
2005-03-18 10:23:00,1.54704,1.54704,1.54683,1.54692,232299999.0
2005-03-18 10:24:00,1.54697,1.54697,1.5467,1.54683,220499999.0
2005-03-18 10:25:00,1.54692,1.54692,1.5465,1.5465,513300001.0
2005-03-18 10:26:00,1.5467,1.54685,1.54666,1.54677,134300000.0
2005-03-18 10:27:00,1.54666,1.54682,1.5466,1.54677,289000001.0
2005-03-18 10:28:00,1.54672,1.54679,1.54662,1.54667,270099998.0
2005-03-18 10:29:00,1.54677,1.54687,1.54668,1.54668,175000000.0
2005-03-18 10:30:00,1.54683,1.54693,1.54667,1.54673,281900005.0
2005-03-18 10:31:00,1.54682,1.547,1.54674,1.5468,373699999.0
2005-03-18 10:32:00,1.54677,1.54691,1.54662,1.54675,375800001.0
2005-03-18 10:33:00,1.54684,1.54692,1.54665,1.54672,304099999.0
2005-03-18 10:34:00,1.54687,1.54687,1.54659,1.54659,196499999.0
2005-03-18 10:35:00,1.54662,1.54681,1.54654,1.54655,229200001.0
2005-03-18 10:36:00,1.54692,1.547,1.54684,1.54685,277800001.0
2005-03-18 10:37:00,1.5469,1.547,1.54681,1.54682,271900002.0
2005-03-18 10:38:00,1.54688,1.54694,1.54673,1.54673,290799998.0
2005-03-18 10:39:00,1.54672,1.54692,1.54672,1.54692,280700000.0
2005-03-18 10:40:00,1.54678,1.54689,1.54669,1.5468,489699995.0
2005-03-18 10:41:00,1.54669,1.54686,1.54662,1.54675,482599995.0
2005-03-18 10:42:00,1.54666,1.54691,1.54666,1.54682,213300002.0
2005-03-18 10:43:00,1.54687,1.54687,1.54635,1.54675,467000001.0
2005-03-18 10:44:00,1.54672,1.54682,1.54655,1.5467,275900002.0
2005-03-18 10:45:00,1.54672,1.54681,1.54649,1.54665,163199998.0
2005-03-18 10:46:00,1.54695,1.54752,1.54684,1.54741,253400001.0
2005-03-18 10:47:00,1.54753,1.54761,1.54735,1.5475,394499996.0
2005-03-18 10:48:00,1.5474,1.54757,1.54736,1.54751,372500002.0
2005-03-18 10:49:00,1.54754,1.54774,1.54752,1.54774,400899999.0
2005-03-18 10:50:00,1.54758,1.54787,1.54757,1.54787,182299999.0
2005-03-18 10:51:00,1.54773,1.54793,1.54758,1.54776,484399997.0
2005-03-18 10:52:00,1.54782,1.54809,1.54782,1.54789,234700001.0
2005-03-18 10:53:00,1.548,1.54807,1.54785,1.54798,249900000.0
2005-03-18 10:54:00,1.54804,1.54821,1.54786,1.54794,258100001.0
2005-03-18 10:55:00,1.54797,1.5481,1.54782,1.5479,301200001.0
2005-03-18 10:56:00,1.548,1.54811,1.54784,1.54802,322700000.0
2005-03-18 10:57:00,1.54791,1.54807,1.5478,1.54807,338700003.0
2005-03-18 10:58:00,1.548,1.54807,1.54784,1.54787,381899999.0
2005-03-18 10:59:00,1.54805,1.54812,1.54777,1.54777,143400001.0
2005-03-18 11:00:00,1.54806,1.54808,1.54778,1.54778,212200000.0
2005-03-18 11:01:00,1.54807,1.5481,1.54789,1.54792,237300001.0
2005-03-18 11:02:00,1.54796,1.54803,1.54784,1.54792,51300000.0
2005-03-18 11:03:00,1.54788,1.548,1.54784,1.54797,254900001.0
2005-03-18 11:04:00,1.54808,1.54815,1.54778,1.54791,423099996.0
2005-03-18 11:05:00,1.54794,1.54808,1.54793,1.54808,360600004.0
2005-03-18 11:06:00,1.54816,1.54816,1.54799,1.54799,178100002.0
2005-03-18 11:07:00,1.54798,1.5481,1.54785,1.54789,302000001.0
2005-03-18 11:08:00,1.5479,1.548,1.5479,1.548,108699998.0
2005-03-18 11:09:00,1.54792,1.5481,1.54789,1.54806,332400000.0
2005-03-18 11:10:00,1.54799,1.54804,1.54786,1.54787,313900003.0
2005-03-18 11:11:00,1.54801,1.54801,1.54787,1.54787,128600000.0
2005-03-18 11:12:00,1.5478,1.548,1.54779,1.54792,367200004.0
2005-03-18 11:13:00,1.54785,1.54801,1.54785,1.54798,226300003.0
2005-03-18 11:14:00,1.54809,1.54812,1.54794,1.54801,316399997.0
2005-03-18 11:15:00,1.54795,1.54813,1.54787,1.54813,243200002.0
2005-03-18 11:16:00,1.54794,1.54805,1.54788,1.54788,205099998.0
2005-03-18 11:17:00,1.54797,1.54805,1.54783,1.54789,207199999.0
2005-03-18 11:18:00,1.54788,1.54803,1.54786,1.54803,350100000.0
2005-03-18 11:19:00,1.54797,1.54797,1.54784,1.54786,352100000.0
2005-03-18 11:20:00,1.54784,1.54796,1.54775,1.5478,397400004.0
2005-03-18 11:21:00,1.54789,1.54802,1.54784,1.54791,256200003.0
2005-03-18 11:22:00,1.54775,1.54797,1.54773,1.5479,227400004.0
2005-03-18 11:23:00,1.548,1.54814,1.54785,1.54797,324500005.0
2005-03-18 11:24:00,1.548,1.54822,1.548,1.54812,375899992.0
2005-03-18 11:25:00,1.54819,1.54825,1.54793,1.54815,315999999.0
2005-03-18 11:26:00,1.54808,1.54829,1.54808,1.54827,233899999.0
2005-03-18 11:27:00,1.54828,1.54835,1.54817,1.54828,188500000.0
2005-03-18 11:28:00,1.54826,1.54832,1.54814,1.54818,182200000.0
2005-03-18 11:29:00,1.54815,1.54828,1.54807,1.54818,197500001.0
2005-03-18 11:30:00,1.54812,1.54831,1.54809,1.54827,340800000.0
2005-03-18 11:31:00,1.5483,1.54831,1.54811,1.54811,386700002.0
2005-03-18 11:32:00,1.54824,1.54831,1.54805,1.54821,496100003.0
2005-03-18 11:33:00,1.54835,1.54838,1.54817,1.54828,462499998.0
2005-03-18 11:34:00,1.54819,1.54835,1.54812,1.5483,327400005.0
2005-03-18 11:35:00,1.54821,1.54835,1.54811,1.5483,248599996.0
2005-03-18 11:36:00,1.54836,1.54849,1.54829,1.54841,279800002.0
2005-03-18 11:37:00,1.54842,1.54842,1.54812,1.54812,266900002.0
2005-03-18 11:38:00,1.54834,1.54834,1.54809,1.54813,219999999.0
2005-03-18 11:39:00,1.54822,1.54828,1.54799,1.54807,246899998.0
2005-03-18 11:40:00,1.54815,1.54841,1.54815,1.54835,243099997.0
2005-03-18 11:41:00,1.5484,1.54861,1.5482,1.54853,377700002.0
2005-03-18 11:42:00,1.54842,1.54864,1.54838,1.54852,322000001.0
2005-03-18 11:43:00,1.54843,1.54862,1.5484,1.5485,349500002.0
2005-03-18 11:44:00,1.54843,1.54861,1.54837,1.54841,334600008.0
2005-03-18 11:45:00,1.54862,1.54872,1.54851,1.54859,357900005.0
2005-03-18 11:46:00,1.54869,1.54871,1.54853,1.54853,239899999.0
2005-03-18 11:47:00,1.54863,1.54863,1.54834,1.54859,256600000.0
2005-03-18 11:48:00,1.54855,1.54866,1.5484,1.54859,313899996.0
2005-03-18 11:49:00,1.54837,1.5487,1.54837,1.54855,312000002.0
2005-03-18 11:50:00,1.54862,1.54872,1.54854,1.54861,394000005.0
2005-03-18 11:51:00,1.5487,1.54878,1.54852,1.54859,349599998.0
2005-03-18 11:52:00,1.54863,1.54865,1.54845,1.54858,294099996.0
2005-03-18 11:53:00,1.5486,1.54862,1.54844,1.54855,303599999.0
2005-03-18 11:54:00,1.54863,1.54863,1.54831,1.54831,280500004.0
2005-03-18 11:55:00,1.54839,1.54869,1.54839,1.54862,485000000.0
2005-03-18 11:56:00,1.54844,1.5486,1.54844,1.54858,237999993.0
2005-03-18 11:57:00,1.54853,1.54863,1.54838,1.54855,263299997.0
2005-03-18 11:58:00,1.54855,1.54864,1.54837,1.54851,249700002.0
2005-03-18 11:59:00,1.54851,1.54864,1.5484,1.54859,346200003.0
2005-03-18 12:00:00,1.54863,1.54863,1.54837,1.54837,356300001.0
2005-03-18 12:01:00,1.54842,1.54867,1.54842,1.54858,329100003.0
2005-03-18 12:02:00,1.54859,1.54863,1.54837,1.54855,511400005.0
2005-03-18 12:03:00,1.5485,1.54862,1.5483,1.54862,441400001.0
2005-03-18 12:04:00,1.54858,1.54865,1.54852,1.5486,103799997.0
2005-03-18 12:05:00,1.54863,1.54863,1.54844,1.54844,284300000.0
2005-03-18 12:06:00,1.54862,1.54862,1.54827,1.54839,230700001.0
2005-03-18 12:07:00,1.54854,1.54866,1.54842,1.54842,289900001.0
2005-03-18 12:08:00,1.54866,1.54871,1.5485,1.5485,309999999.0
2005-03-18 12:09:00,1.5486,1.54862,1.54851,1.54853,51100002.0
2005-03-18 12:10:00,1.54862,1.54862,1.54832,1.54832,205400000.0
2005-03-18 12:11:00,1.54858,1.54858,1.54827,1.54843,506800002.0
2005-03-18 12:12:00,1.54857,1.54857,1.54838,1.54838,323899997.0
2005-03-18 12:13:00,1.54847,1.54863,1.54847,1.54863,27200000.0
2005-03-18 12:14:00,1.54863,1.54868,1.54844,1.54863,291399998.0
2005-03-18 12:15:00,1.54857,1.54865,1.54844,1.54865,322800005.0
2005-03-18 12:16:00,1.54854,1.54877,1.54843,1.54864,193400001.0
2005-03-18 12:17:00,1.54874,1.5489,1.5487,1.5489,327400003.0
2005-03-18 12:18:00,1.54881,1.54895,1.54874,1.54887,257200000.0
2005-03-18 12:19:00,1.54883,1.54883,1.54857,1.54868,235999998.0
2005-03-18 12:20:00,1.54857,1.54862,1.54846,1.54849,355300000.0
2005-03-18 12:21:00,1.54858,1.54872,1.54848,1.54862,69000001.0
2005-03-18 12:22:00,1.54856,1.54873,1.54848,1.54873,232999997.0
2005-03-18 12:23:00,1.54871,1.54871,1.54841,1.54841,293400002.0
2005-03-18 12:24:00,1.54864,1.5488,1.54864,1.54877,220299997.0
2005-03-18 12:25:00,1.54882,1.54882,1.54857,1.54868,442399997.0
2005-03-18 12:26:00,1.54877,1.54881,1.5486,1.54872,216900000.0
2005-03-18 12:27:00,1.54862,1.54878,1.54856,1.54878,353900003.0
2005-03-18 12:28:00,1.5486,1.54889,1.5486,1.54867,160400001.0
2005-03-18 12:29:00,1.54864,1.54864,1.54838,1.54838,208700002.0
2005-03-18 12:30:00,1.54845,1.54862,1.54841,1.54858,208900000.0
2005-03-18 12:31:00,1.54853,1.54862,1.54839,1.54862,210500000.0
2005-03-18 12:32:00,1.5486,1.5486,1.54831,1.54835,353199997.0
2005-03-18 12:33:00,1.54853,1.54856,1.54838,1.54855,283900002.0
2005-03-18 12:34:00,1.54857,1.54864,1.54841,1.54843,335999999.0
2005-03-18 12:35:00,1.54849,1.54858,1.54841,1.54847,93400000.0
2005-03-18 12:36:00,1.54853,1.54861,1.54835,1.54851,283100000.0
2005-03-18 12:37:00,1.54863,1.54867,1.5485,1.54867,288399999.0
2005-03-18 12:38:00,1.54847,1.54864,1.54843,1.54857,281900001.0
2005-03-18 12:39:00,1.54858,1.5486,1.54836,1.54853,274000001.0
2005-03-18 12:40:00,1.54863,1.54872,1.54843,1.54852,256300003.0
2005-03-18 12:41:00,1.54869,1.54876,1.54844,1.54844,206199999.0
2005-03-18 12:42:00,1.54851,1.54865,1.54838,1.54858,318100004.0
2005-03-18 12:43:00,1.54848,1.5486,1.54837,1.5486,366000001.0
2005-03-18 12:44:00,1.54853,1.54871,1.54834,1.54868,333500000.0
2005-03-18 12:45:00,1.54875,1.5489,1.54872,1.54879,205699999.0
2005-03-18 12:46:00,1.54879,1.54899,1.54873,1.54899,284399999.0
2005-03-18 12:47:00,1.54886,1.54912,1.54886,1.54912,212399996.0
2005-03-18 12:48:00,1.54907,1.54919,1.54895,1.54908,309400000.0
2005-03-18 12:49:00,1.5491,1.54915,1.5491,1.54915,63900002.0
2005-03-18 12:50:00,1.54895,1.54911,1.54883,1.54896,169900002.0
2005-03-18 12:51:00,1.54906,1.54913,1.54899,1.54906,269899998.0
2005-03-18 12:52:00,1.54866,1.54902,1.54866,1.54876,475699999.0
2005-03-18 12:53:00,1.54868,1.54889,1.54854,1.54889,245700005.0
2005-03-18 12:54:00,1.54878,1.54894,1.54875,1.54879,286600001.0
2005-03-18 12:55:00,1.54893,1.54916,1.54893,1.54911,237500003.0
2005-03-18 12:56:00,1.54917,1.54933,1.54906,1.54933,286900002.0
2005-03-18 12:57:00,1.54918,1.54918,1.54899,1.54905,283299998.0
2005-03-18 12:58:00,1.54908,1.5491,1.54886,1.54886,343300005.0
2005-03-18 12:59:00,1.54889,1.54902,1.54876,1.54892,228600000.0
2005-03-18 13:00:00,1.549,1.54907,1.5489,1.54896,287100006.0
2005-03-18 13:01:00,1.54903,1.54903,1.54885,1.54885,120000003.0
2005-03-18 13:02:00,1.54898,1.54907,1.54884,1.54901,245199999.0
2005-03-18 13:03:00,1.54906,1.54919,1.54897,1.5491,316799999.0
2005-03-18 13:04:00,1.54906,1.54911,1.54881,1.54893,366600005.0
2005-03-18 13:05:00,1.54891,1.54903,1.5488,1.54889,276300000.0
2005-03-18 13:06:00,1.54901,1.54901,1.54886,1.54886,145099997.0
2005-03-18 13:07:00,1.5491,1.5493,1.54898,1.54909,208399999.0
2005-03-18 13:08:00,1.54927,1.54937,1.54919,1.54932,195099999.0
2005-03-18 13:09:00,1.54945,1.54948,1.5493,1.54936,450400004.0
2005-03-18 13:10:00,1.54933,1.54959,1.54933,1.54958,405800003.0
2005-03-18 13:11:00,1.54976,1.54987,1.54942,1.54962,325200003.0
2005-03-18 13:12:00,1.54964,1.54977,1.54947,1.54956,221499999.0
2005-03-18 13:13:00,1.54962,1.54966,1.5494,1.54966,366600001.0
2005-03-18 13:14:00,1.54962,1.54974,1.54957,1.54965,153600002.0
2005-03-18 13:15:00,1.54982,1.54999,1.54967,1.54975,451899995.0
2005-03-18 13:16:00,1.54982,1.55005,1.54978,1.54992,329799998.0
2005-03-18 13:17:00,1.5499,1.55005,1.54979,1.54979,325899999.0
2005-03-18 13:18:00,1.5498,1.54995,1.54962,1.54962,359900000.0
2005-03-18 13:19:00,1.5497,1.54985,1.5497,1.54985,16000000.0
2005-03-18 13:20:00,1.54974,1.54985,1.54957,1.54967,165500000.0
2005-03-18 13:21:00,1.54975,1.54975,1.54958,1.5496,150200002.0
2005-03-18 13:22:00,1.5497,1.54975,1.54956,1.54967,475200002.0
2005-03-18 13:23:00,1.54968,1.54968,1.54933,1.54933,187400000.0
2005-03-18 13:24:00,1.54937,1.54958,1.54937,1.54943,349200002.0
2005-03-18 13:25:00,1.54936,1.54952,1.54919,1.54933,426399999.0
2005-03-18 13:26:00,1.54926,1.5495,1.54911,1.54927,240599999.0
2005-03-18 13:27:00,1.54944,1.54952,1.54921,1.54921,357199998.0
2005-03-18 13:28:00,1.5493,1.54939,1.54913,1.54931,259500001.0
2005-03-18 13:29:00,1.54914,1.54939,1.54914,1.54939,228600004.0
2005-03-18 13:30:00,1.54937,1.54943,1.54922,1.54936,332200002.0
2005-03-18 13:31:00,1.54926,1.54938,1.54906,1.5492,262199997.0
2005-03-18 13:32:00,1.54922,1.54936,1.54917,1.54936,225500002.0
2005-03-18 13:33:00,1.54931,1.5494,1.54917,1.54939,288400003.0
2005-03-18 13:34:00,1.5493,1.5494,1.54912,1.54928,232799997.0
2005-03-18 13:35:00,1.54937,1.54938,1.54916,1.54916,195899999.0
2005-03-18 13:36:00,1.5492,1.54934,1.5491,1.54911,156200000.0
2005-03-18 13:37:00,1.54936,1.54953,1.54932,1.54941,377899996.0
2005-03-18 13:38:00,1.54944,1.54955,1.54943,1.54955,162099999.0
2005-03-18 13:39:00,1.54948,1.54955,1.54936,1.5495,88300000.0
2005-03-18 13:40:00,1.54952,1.54955,1.54933,1.54948,403700000.0
2005-03-18 13:41:00,1.54946,1.54946,1.54919,1.54919,99599997.0
2005-03-18 13:42:00,1.54942,1.54952,1.54934,1.54944,125900000.0
2005-03-18 13:43:00,1.54947,1.54955,1.54934,1.54947,111600000.0
2005-03-18 13:44:00,1.54935,1.54948,1.54923,1.54942,290099998.0
2005-03-18 13:45:00,1.54937,1.5494,1.54925,1.54929,99799999.0
2005-03-18 13:46:00,1.54943,1.54943,1.54922,1.54928,200499995.0
2005-03-18 13:47:00,1.54924,1.54939,1.54897,1.54912,343300000.0
2005-03-18 13:48:00,1.54924,1.5494,1.54912,1.54938,264499997.0
2005-03-18 13:49:00,1.54945,1.54945,1.54934,1.54934,171900002.0
2005-03-18 13:50:00,1.5494,1.54945,1.54927,1.5493,198299997.0
2005-03-18 13:51:00,1.54937,1.54944,1.5492,1.54923,358900002.0
2005-03-18 13:52:00,1.5492,1.5493,1.5492,1.5493,23199999.0
2005-03-18 13:53:00,1.54935,1.54942,1.54924,1.54936,162199998.0
2005-03-18 13:54:00,1.54943,1.54943,1.54915,1.5493,399599997.0
2005-03-18 13:55:00,1.54923,1.54932,1.54908,1.54927,419399997.0
2005-03-18 13:56:00,1.54933,1.54933,1.54907,1.5492,225299999.0
2005-03-18 13:57:00,1.5492,1.54927,1.5491,1.54911,419300005.0
2005-03-18 13:58:00,1.54917,1.54933,1.54917,1.5492,285000001.0
2005-03-18 13:59:00,1.54927,1.54938,1.54914,1.5493,178300002.0
2005-03-18 14:00:00,1.54941,1.54941,1.54927,1.54927,128599998.0
2005-03-18 14:01:00,1.54937,1.54956,1.54926,1.54928,360600003.0
2005-03-18 14:02:00,1.54962,1.5497,1.54942,1.54962,544100005.0
2005-03-18 14:03:00,1.54903,1.54971,1.54903,1.54971,274600003.0
2005-03-18 14:04:00,1.54982,1.54995,1.54964,1.54974,343500000.0
2005-03-18 14:05:00,1.54982,1.5499,1.54978,1.5498,46400000.0
2005-03-18 14:06:00,1.5495,1.5496,1.54931,1.54951,340100002.0
2005-03-18 14:07:00,1.54947,1.54947,1.54925,1.54931,274400003.0
2005-03-18 14:08:00,1.54938,1.54969,1.54938,1.5496,286300004.0
2005-03-18 14:09:00,1.54953,1.54968,1.54912,1.54915,268200002.0
2005-03-18 14:10:00,1.54935,1.54954,1.54925,1.54933,364300001.0
2005-03-18 14:11:00,1.54952,1.54975,1.54945,1.54975,258500000.0
2005-03-18 14:12:00,1.54959,1.5498,1.54951,1.54958,227100001.0
2005-03-18 14:13:00,1.54968,1.54975,1.54946,1.54974,321899995.0
2005-03-18 14:14:00,1.54959,1.5497,1.54931,1.54941,266999999.0
2005-03-18 14:15:00,1.54947,1.54947,1.54935,1.54935,84599999.0
2005-03-18 14:16:00,1.54942,1.54946,1.54927,1.54937,334300003.0
2005-03-18 14:17:00,1.54938,1.5494,1.54917,1.54922,298400003.0
2005-03-18 14:18:00,1.54925,1.54939,1.54912,1.5493,366799996.0
2005-03-18 14:19:00,1.54928,1.54935,1.54916,1.5493,251899999.0
2005-03-18 14:20:00,1.54925,1.54941,1.54911,1.5493,460300003.0
2005-03-18 14:21:00,1.54934,1.54941,1.54918,1.54918,356299998.0
2005-03-18 14:22:00,1.54925,1.54943,1.54922,1.54939,449600002.0
2005-03-18 14:23:00,1.54954,1.54971,1.54945,1.54962,303600002.0
2005-03-18 14:24:00,1.54976,1.54984,1.54959,1.5497,400599998.0
2005-03-18 14:25:00,1.54982,1.54988,1.54979,1.54981,94399999.0
2005-03-18 14:26:00,1.54982,1.55,1.54966,1.54974,402700004.0
2005-03-18 14:27:00,1.5499,1.54994,1.54962,1.5498,300300002.0
2005-03-18 14:28:00,1.54982,1.54988,1.54966,1.54969,346000000.0
2005-03-18 14:29:00,1.54972,1.54991,1.54967,1.54971,286700000.0
2005-03-18 14:30:00,1.54954,1.54964,1.54934,1.54947,471900000.0
2005-03-18 14:31:00,1.54957,1.54968,1.54944,1.54944,161999998.0
2005-03-18 14:32:00,1.54974,1.54982,1.54949,1.54966,316800002.0
2005-03-18 14:33:00,1.54944,1.54959,1.54941,1.54949,293299999.0
2005-03-18 14:34:00,1.54933,1.5495,1.54929,1.54947,328400002.0
2005-03-18 14:35:00,1.54949,1.54949,1.54913,1.54913,399100005.0
2005-03-18 14:36:00,1.54927,1.54944,1.54927,1.54944,225600000.0
2005-03-18 14:37:00,1.54938,1.54945,1.5493,1.5494,311299996.0
2005-03-18 14:38:00,1.54939,1.54945,1.54928,1.54934,273400004.0
2005-03-18 14:39:00,1.54942,1.5495,1.54932,1.54932,354900002.0
2005-03-18 14:40:00,1.54945,1.54951,1.54934,1.54944,100700001.0
2005-03-18 14:41:00,1.54947,1.54958,1.54928,1.54935,109699999.0
2005-03-18 14:42:00,1.54942,1.54951,1.54926,1.54946,477100003.0
2005-03-18 14:43:00,1.54928,1.54945,1.54917,1.54945,475900007.0
2005-03-18 14:44:00,1.54943,1.54958,1.54933,1.54947,239200002.0
2005-03-18 14:45:00,1.54945,1.54955,1.54936,1.54939,264299998.0
2005-03-18 14:46:00,1.54934,1.54948,1.54923,1.5494,294600001.0
2005-03-18 14:47:00,1.54932,1.54948,1.54932,1.54947,220799999.0
2005-03-18 14:48:00,1.54932,1.54957,1.54927,1.54933,344300000.0
2005-03-18 14:49:00,1.54948,1.54954,1.54933,1.54942,181900000.0
2005-03-18 14:50:00,1.54958,1.54965,1.54943,1.54951,280100004.0
2005-03-18 14:51:00,1.54957,1.54957,1.54918,1.54933,362100001.0
2005-03-18 14:52:00,1.54948,1.5495,1.54937,1.54937,230100006.0
2005-03-18 14:53:00,1.54933,1.54951,1.54924,1.54936,301500000.0
2005-03-18 14:54:00,1.54936,1.54957,1.5493,1.54942,264700000.0
2005-03-18 14:55:00,1.54936,1.54952,1.54933,1.54941,190099997.0
2005-03-18 14:56:00,1.54947,1.54952,1.54934,1.54947,324700002.0
2005-03-18 14:57:00,1.5494,1.54952,1.54934,1.54942,319000000.0
2005-03-18 14:58:00,1.54949,1.54956,1.54927,1.54948,320500001.0
2005-03-18 14:59:00,1.54957,1.54964,1.54935,1.54948,349000001.0
2005-03-18 15:00:00,1.5495,1.54967,1.54944,1.54952,482700001.0
2005-03-18 15:01:00,1.54962,1.54962,1.5492,1.5492,276700001.0
2005-03-18 15:02:00,1.54962,1.54973,1.54946,1.54955,455600000.0
2005-03-18 15:03:00,1.54948,1.54973,1.54948,1.54958,305999994.0
2005-03-18 15:04:00,1.54962,1.54962,1.54935,1.54954,323199999.0
2005-03-18 15:05:00,1.54962,1.54964,1.54912,1.5495,318000002.0
2005-03-18 15:06:00,1.5494,1.54959,1.54936,1.54949,162300000.0
2005-03-18 15:07:00,1.54958,1.54965,1.54931,1.54931,350099998.0
2005-03-18 15:08:00,1.54934,1.54958,1.54922,1.54933,262200002.0
2005-03-18 15:09:00,1.54956,1.54968,1.54927,1.54947,300100002.0
2005-03-18 15:10:00,1.54936,1.54954,1.54928,1.54937,250600002.0
2005-03-18 15:11:00,1.54942,1.54952,1.54918,1.54924,292400006.0
2005-03-18 15:12:00,1.54909,1.54928,1.54904,1.54915,200900000.0
2005-03-18 15:13:00,1.54909,1.54931,1.54908,1.54915,233500005.0
2005-03-18 15:14:00,1.54907,1.54919,1.54901,1.54903,137299999.0
2005-03-18 15:15:00,1.54911,1.5493,1.54893,1.54904,489200001.0
2005-03-18 15:16:00,1.54925,1.54937,1.54911,1.54911,282999999.0
2005-03-18 15:17:00,1.54933,1.54953,1.54923,1.54944,383000001.0
2005-03-18 15:18:00,1.54955,1.54969,1.54944,1.54962,247400001.0
2005-03-18 15:19:00,1.5498,1.5498,1.54947,1.54949,204700003.0
2005-03-18 15:20:00,1.54955,1.54965,1.54941,1.54944,387300002.0
2005-03-18 15:21:00,1.54945,1.54972,1.54945,1.54966,332100002.0
2005-03-18 15:22:00,1.5497,1.5499,1.54964,1.54973,386500001.0
2005-03-18 15:23:00,1.54977,1.54989,1.54956,1.54956,101499999.0
2005-03-18 15:24:00,1.54979,1.54985,1.54965,1.54985,298300000.0
2005-03-18 15:25:00,1.54979,1.54989,1.54962,1.54976,326500004.0
2005-03-18 15:26:00,1.5498,1.54984,1.54961,1.54964,416200003.0
2005-03-18 15:27:00,1.54982,1.54989,1.54963,1.54967,109600000.0
2005-03-18 15:28:00,1.54973,1.54977,1.54958,1.54965,340800005.0
2005-03-18 15:29:00,1.54979,1.54979,1.54936,1.54936,319400005.0
2005-03-18 15:30:00,1.54926,1.54949,1.54914,1.54949,220500000.0
2005-03-18 15:31:00,1.54952,1.54963,1.54939,1.54956,263799995.0
2005-03-18 15:32:00,1.54959,1.54972,1.54947,1.5495,263499998.0
2005-03-18 15:33:00,1.54954,1.54962,1.54931,1.54948,355400004.0
2005-03-18 15:34:00,1.54955,1.54976,1.54948,1.54964,327299999.0
2005-03-18 15:35:00,1.54968,1.54978,1.54952,1.54962,377299997.0
2005-03-18 15:36:00,1.54953,1.54968,1.54953,1.54967,310000005.0
2005-03-18 15:37:00,1.54977,1.54979,1.54958,1.54958,307500003.0
2005-03-18 15:38:00,1.54967,1.54981,1.54957,1.54969,162700001.0
2005-03-18 15:39:00,1.54955,1.54972,1.54955,1.54962,272200001.0
2005-03-18 15:40:00,1.54957,1.54978,1.54957,1.54977,373500004.0
2005-03-18 15:41:00,1.54959,1.54982,1.54959,1.54965,296900006.0
2005-03-18 15:42:00,1.54967,1.54967,1.54952,1.54953,97100000.0
2005-03-18 15:43:00,1.54962,1.54964,1.54942,1.54947,207000001.0
2005-03-18 15:44:00,1.5493,1.54949,1.5493,1.54933,415700004.0
2005-03-18 15:45:00,1.54927,1.5494,1.54905,1.54917,240500001.0
2005-03-18 15:46:00,1.54909,1.54933,1.54909,1.5493,289400001.0
2005-03-18 15:47:00,1.54937,1.54941,1.54913,1.54916,198799995.0
2005-03-18 15:48:00,1.5493,1.54952,1.54925,1.54942,238200002.0
2005-03-18 15:49:00,1.5495,1.54955,1.54933,1.54947,246800002.0
2005-03-18 15:50:00,1.54952,1.54952,1.54928,1.54933,282700004.0
2005-03-18 15:51:00,1.54953,1.54953,1.54929,1.54929,280300001.0
2005-03-18 15:52:00,1.54934,1.54945,1.54929,1.54939,140700001.0
2005-03-18 15:53:00,1.54955,1.54959,1.54935,1.54935,166000000.0
2005-03-18 15:54:00,1.54947,1.54952,1.54926,1.54944,233500003.0
2005-03-18 15:55:00,1.54957,1.54962,1.5494,1.54952,409800003.0
2005-03-18 15:56:00,1.54961,1.54969,1.54942,1.54953,444799999.0
2005-03-18 15:57:00,1.54948,1.54955,1.54937,1.5494,209200002.0
2005-03-18 15:58:00,1.54934,1.54947,1.54933,1.54942,296200005.0
2005-03-18 15:59:00,1.54955,1.54955,1.54941,1.54941,148699998.0
2005-03-18 16:00:00,1.54952,1.54959,1.54927,1.54949,333699998.0
2005-03-18 16:01:00,1.54951,1.54957,1.54935,1.54947,354999998.0
2005-03-18 16:02:00,1.54953,1.54953,1.54925,1.5493,365800000.0
2005-03-18 16:03:00,1.54941,1.5495,1.54919,1.54944,358700001.0
2005-03-18 16:04:00,1.54929,1.54942,1.54924,1.54937,424100003.0
2005-03-18 16:05:00,1.54941,1.54952,1.54928,1.54938,267799997.0
2005-03-18 16:06:00,1.54921,1.54945,1.54921,1.54945,359800004.0
2005-03-18 16:07:00,1.5494,1.54947,1.54925,1.54934,292200004.0
2005-03-18 16:08:00,1.5494,1.54951,1.54931,1.54946,326699999.0
2005-03-18 16:09:00,1.54943,1.54949,1.54937,1.54946,38500000.0
2005-03-18 16:10:00,1.54959,1.54959,1.54923,1.54935,242699995.0
2005-03-18 16:11:00,1.54936,1.54943,1.54911,1.54925,129100002.0
2005-03-18 16:12:00,1.54937,1.54958,1.54937,1.54955,271700002.0
2005-03-18 16:13:00,1.54932,1.54972,1.54932,1.54961,300900003.0
2005-03-18 16:14:00,1.54965,1.54968,1.54932,1.54959,464899997.0
2005-03-18 16:15:00,1.54943,1.54973,1.54925,1.54957,320600002.0
2005-03-18 16:16:00,1.54969,1.54982,1.54952,1.54953,397499999.0
2005-03-18 16:17:00,1.54962,1.54969,1.54948,1.54954,259200000.0
2005-03-18 16:18:00,1.54965,1.54981,1.54955,1.54981,278099996.0
2005-03-18 16:19:00,1.5497,1.54986,1.54965,1.54979,396799997.0
2005-03-18 16:20:00,1.54971,1.54978,1.54963,1.54978,177600000.0
2005-03-18 16:21:00,1.5498,1.5498,1.54961,1.54974,252399998.0
2005-03-18 16:22:00,1.54956,1.5497,1.54956,1.5497,144900001.0
2005-03-18 16:23:00,1.54973,1.54983,1.54961,1.54976,275699997.0
2005-03-18 16:24:00,1.5495,1.54976,1.54949,1.5497,435400006.0
2005-03-18 16:25:00,1.54959,1.54972,1.54957,1.54958,254700001.0
2005-03-18 16:26:00,1.54977,1.54988,1.54949,1.5498,265900001.0
2005-03-18 16:27:00,1.54977,1.54992,1.54966,1.5497,299500003.0
2005-03-18 16:28:00,1.54962,1.54982,1.54962,1.54974,202100000.0
2005-03-18 16:29:00,1.54976,1.54984,1.54966,1.54979,169600001.0
2005-03-18 16:30:00,1.54944,1.54977,1.54944,1.54975,183199997.0
2005-03-18 16:31:00,1.54972,1.54989,1.54949,1.54977,274799999.0
2005-03-18 16:32:00,1.54984,1.54984,1.5497,1.5497,25600000.0
2005-03-18 16:33:00,1.54968,1.54977,1.54956,1.54968,338200002.0
2005-03-18 16:34:00,1.54972,1.55,1.54972,1.5499,541799998.0
2005-03-18 16:35:00,1.55001,1.55014,1.54989,1.55,198799998.0
2005-03-18 16:36:00,1.54986,1.55008,1.54977,1.55001,364599995.0
2005-03-18 16:37:00,1.5499,1.55006,1.54985,1.54998,148699998.0
2005-03-18 16:38:00,1.54985,1.55001,1.5497,1.55001,319699997.0
2005-03-18 16:39:00,1.5499,1.54996,1.54967,1.54974,168600001.0
2005-03-18 16:40:00,1.55001,1.55001,1.54981,1.54988,274699997.0
2005-03-18 16:41:00,1.54988,1.54988,1.54968,1.54968,256600003.0
2005-03-18 16:42:00,1.54984,1.55001,1.54971,1.54985,369100002.0
2005-03-18 16:43:00,1.54977,1.54991,1.5495,1.5497,300299996.0
2005-03-18 16:44:00,1.54989,1.55005,1.54985,1.54998,377599996.0
2005-03-18 16:45:00,1.54981,1.54993,1.54962,1.54989,263600000.0
2005-03-18 16:46:00,1.5497,1.54979,1.54928,1.54965,271900003.0
2005-03-18 16:47:00,1.54982,1.55008,1.54972,1.55008,218200004.0
2005-03-18 16:48:00,1.54972,1.55019,1.54939,1.55019,190100001.0
2005-03-18 16:49:00,1.54981,1.55036,1.54963,1.55017,454700004.0
2005-03-18 16:50:00,1.55032,1.55047,1.55024,1.55024,194999999.0
2005-03-18 16:51:00,1.55043,1.55043,1.55001,1.55001,387399998.0
2005-03-18 16:52:00,1.55035,1.55049,1.55028,1.55042,272899993.0
2005-03-18 16:53:00,1.5504,1.55051,1.55036,1.55043,221500002.0
2005-03-18 16:54:00,1.55019,1.55047,1.55019,1.55046,360200003.0
2005-03-18 16:55:00,1.55049,1.55062,1.55038,1.55062,426399996.0
2005-03-18 16:56:00,1.55039,1.55053,1.55031,1.55044,236299997.0
2005-03-18 16:57:00,1.55041,1.55047,1.55015,1.5502,274500006.0
2005-03-18 16:58:00,1.55027,1.55035,1.55008,1.55009,192499998.0
2005-03-18 16:59:00,1.55011,1.55035,1.55,1.55024,311600000.0
2005-03-18 17:00:00,1.55017,1.55033,1.55005,1.55033,389800003.0
2005-03-18 17:01:00,1.5503,1.5503,1.54995,1.55003,276999999.0
2005-03-18 17:02:00,1.55009,1.55009,1.54994,1.54994,56600000.0
2005-03-18 17:03:00,1.54998,1.55016,1.54991,1.55007,332099999.0
2005-03-18 17:04:00,1.55003,1.55015,1.54981,1.55,301300001.0
2005-03-18 17:05:00,1.54997,1.55008,1.5499,1.55005,425900001.0
2005-03-18 17:06:00,1.55005,1.5502,1.54992,1.55012,170300004.0
2005-03-18 17:07:00,1.55022,1.55022,1.55,1.55002,302899996.0
2005-03-18 17:08:00,1.54998,1.55019,1.54994,1.55015,363099996.0
2005-03-18 17:09:00,1.55005,1.55016,1.54999,1.55005,237900000.0
2005-03-18 17:10:00,1.55004,1.55004,1.54986,1.54986,338900002.0
2005-03-18 17:11:00,1.55006,1.55018,1.54987,1.54987,207300003.0
2005-03-18 17:12:00,1.55018,1.55028,1.55007,1.55021,330100004.0
2005-03-18 17:13:00,1.55017,1.55027,1.54992,1.55014,309900001.0
2005-03-18 17:14:00,1.55013,1.55025,1.54989,1.54994,179800002.0
2005-03-18 17:15:00,1.55018,1.55029,1.54995,1.5501,338500003.0
2005-03-18 17:16:00,1.55032,1.55046,1.55015,1.55026,493800007.0
2005-03-18 17:17:00,1.55038,1.55064,1.55038,1.55041,224600001.0
2005-03-18 17:18:00,1.55046,1.55056,1.5503,1.55055,229300002.0
2005-03-18 17:19:00,1.55063,1.55063,1.55043,1.55053,247700000.0
2005-03-18 17:20:00,1.55054,1.55062,1.55035,1.55042,323400004.0
2005-03-18 17:21:00,1.55053,1.55053,1.55044,1.55044,140500003.0
2005-03-18 17:22:00,1.55043,1.55061,1.55037,1.55045,370700001.0
2005-03-18 17:23:00,1.55042,1.55063,1.55024,1.55024,371400001.0
2005-03-18 17:24:00,1.55061,1.55071,1.55032,1.55045,203800000.0
2005-03-18 17:25:00,1.55065,1.55065,1.55034,1.55044,338199999.0
2005-03-18 17:26:00,1.55057,1.5507,1.55042,1.55046,214600003.0
2005-03-18 17:27:00,1.55065,1.5508,1.55054,1.55073,305200001.0
2005-03-18 17:28:00,1.55078,1.55078,1.55043,1.55055,237099999.0
2005-03-18 17:29:00,1.55061,1.55077,1.55061,1.55072,333900005.0
2005-03-18 17:30:00,1.55067,1.55083,1.55054,1.55065,331799997.0
2005-03-18 17:31:00,1.55057,1.55068,1.55051,1.5506,471700001.0
2005-03-18 17:32:00,1.55047,1.55078,1.55047,1.5507,179100000.0
2005-03-18 17:33:00,1.55072,1.55081,1.55059,1.55065,168600001.0
2005-03-18 17:34:00,1.5507,1.55086,1.55063,1.55069,355700004.0
2005-03-18 17:35:00,1.55064,1.5508,1.55064,1.55065,182099998.0
2005-03-18 17:36:00,1.55056,1.55095,1.55056,1.5508,588300001.0
2005-03-18 17:37:00,1.55074,1.55099,1.55074,1.55088,281300000.0
2005-03-18 17:38:00,1.55079,1.55092,1.55072,1.5508,299700000.0
2005-03-18 17:39:00,1.55072,1.55091,1.55072,1.55084,305900003.0
2005-03-18 17:40:00,1.5508,1.55095,1.55062,1.55086,214599998.0
2005-03-18 17:41:00,1.55095,1.55095,1.55076,1.55076,399500001.0
2005-03-18 17:42:00,1.55105,1.55115,1.55089,1.55095,405099998.0
2005-03-18 17:43:00,1.55114,1.55127,1.55098,1.55103,325200002.0
2005-03-18 17:44:00,1.55119,1.55131,1.55102,1.5511,250500002.0
2005-03-18 17:45:00,1.55106,1.55111,1.55092,1.55093,252700004.0
2005-03-18 17:46:00,1.55108,1.55124,1.55099,1.55124,401100004.0
2005-03-18 17:47:00,1.55119,1.55119,1.55088,1.55089,149699999.0
2005-03-18 17:48:00,1.55087,1.551,1.55081,1.55095,369299998.0
2005-03-18 17:49:00,1.55066,1.55084,1.55056,1.5508,443200003.0
2005-03-18 17:50:00,1.55075,1.55086,1.5506,1.55064,310899999.0
2005-03-18 17:51:00,1.55074,1.5508,1.55064,1.55073,384500001.0
2005-03-18 17:52:00,1.55072,1.55082,1.5505,1.55067,273000004.0
2005-03-18 17:53:00,1.5507,1.55076,1.55045,1.55045,234099999.0
2005-03-18 17:54:00,1.55062,1.55068,1.5504,1.5504,321900003.0
2005-03-18 17:55:00,1.55067,1.55091,1.5506,1.55091,139799998.0
2005-03-18 17:56:00,1.55093,1.55106,1.55089,1.55106,189300000.0
2005-03-18 17:57:00,1.55102,1.55129,1.551,1.55113,406100001.0
2005-03-18 17:58:00,1.55113,1.55113,1.5509,1.55093,243799998.0
2005-03-18 17:59:00,1.55061,1.55091,1.55058,1.55076,334899995.0
2005-03-18 18:00:00,1.55069,1.55075,1.55047,1.55072,384700001.0
2005-03-18 18:01:00,1.5503,1.5505,1.5502,1.5502,1845400000.0
2005-03-18 18:03:00,1.55,1.5502,1.55,1.5502,1845400000.0
2005-03-18 18:04:00,1.55,1.55,1.5499,1.5499,1845400000.0
2005-03-18 18:05:00,1.5498,1.55,1.5498,1.5499,1845400000.0
2005-03-18 18:08:00,1.5498,1.55,1.5498,1.5499,1845400000.0
2005-03-18 18:09:00,1.55105,1.55147,1.55105,1.5514,1845400000.0
2005-03-18 18:11:00,1.55125,1.55139,1.55108,1.55137,1401199997.0
2005-03-18 18:12:00,1.55144,1.55152,1.55125,1.55132,1970400009.0
2005-03-18 18:13:00,1.5513,1.55149,1.55116,1.55127,1332000009.0
2005-03-18 18:14:00,1.5499,1.5499,1.5498,1.5499,887599997.0
2005-03-18 18:15:00,1.55121,1.55141,1.55113,1.55136,887599997.0
2005-03-18 18:16:00,1.5498,1.5499,1.5496,1.5499,1885800001.0
2005-03-18 18:17:00,1.55135,1.55136,1.5511,1.55119,1885800001.0
2005-03-18 18:18:00,1.55108,1.55138,1.55108,1.55112,797399999.0
2005-03-18 18:19:00,1.55,1.55,1.5496,1.5498,1934900010.0
2005-03-18 18:20:00,1.55143,1.55143,1.55118,1.55121,1934900010.0
2005-03-18 18:21:00,1.55135,1.55142,1.55115,1.55127,670800004.0
2005-03-18 18:22:00,1.55116,1.55135,1.55115,1.55123,842300003.0
2005-03-18 18:23:00,1.5498,1.5498,1.5498,1.5498,1433800015.0
2005-03-18 18:24:00,1.5499,1.5499,1.5498,1.5499,1433800015.0
2005-03-18 18:25:00,1.5498,1.5499,1.5498,1.5499,1433800015.0
2005-03-18 18:27:00,1.55128,1.55137,1.55114,1.5513,1433800015.0
2005-03-18 18:28:00,1.55135,1.55137,1.55118,1.55121,1985800000.0
2005-03-18 18:29:00,1.5513,1.55135,1.55116,1.5512,2076900004.0
2005-03-18 18:30:00,1.55117,1.55144,1.55117,1.55126,748200007.0
2005-03-18 18:31:00,1.55127,1.55127,1.55101,1.55115,1074300003.0
2005-03-18 18:32:00,1.5511,1.5512,1.55089,1.55097,1020999996.0
2005-03-18 18:33:00,1.5502,1.5502,1.5501,1.5502,1967000005.0
2005-03-18 18:34:00,1.55,1.5502,1.55,1.55,1967000005.0
2005-03-18 18:35:00,1.55103,1.55109,1.55077,1.5509,1967000005.0
2005-03-18 18:36:00,1.55101,1.55109,1.5508,1.55098,1527100003.0
2005-03-18 18:37:00,1.55114,1.5513,1.55084,1.55098,1919700000.0
2005-03-18 18:38:00,1.55127,1.55135,1.55105,1.55105,1686000008.0
2005-03-18 18:39:00,1.55123,1.55135,1.55109,1.55118,1834300003.0
2005-03-18 18:40:00,1.5502,1.5502,1.5499,1.55,1118299994.0
2005-03-18 18:41:00,1.55092,1.55122,1.55092,1.55113,1118299994.0
2005-03-18 18:42:00,1.55134,1.5515,1.55122,1.55131,1412800006.0
2005-03-18 18:43:00,1.55137,1.55145,1.55119,1.55127,516000000.0
2005-03-18 18:44:00,1.55132,1.55136,1.55087,1.551,954199998.0
2005-03-18 18:45:00,1.55077,1.55097,1.55058,1.55067,624500002.0
2005-03-18 18:46:00,1.55069,1.55094,1.55053,1.55053,414700001.0
2005-03-18 18:47:00,1.55068,1.55085,1.55061,1.55067,297199995.0
2005-03-18 18:48:00,1.55061,1.55071,1.55049,1.55051,1234499995.0
2005-03-18 18:49:00,1.55073,1.55073,1.55051,1.55064,409900000.0
2005-03-18 18:50:00,1.55054,1.55066,1.55036,1.55057,644400000.0
2005-03-18 18:51:00,1.55053,1.55056,1.55015,1.55015,1403900011.0
2005-03-18 18:52:00,1.55025,1.55052,1.55024,1.55042,1465600015.0
2005-03-18 18:53:00,1.55037,1.55053,1.55025,1.55053,1283700006.0
2005-03-18 18:54:00,1.55039,1.55064,1.55033,1.55052,794600008.0
2005-03-18 18:55:00,1.55059,1.55064,1.55037,1.55048,1375099999.0
2005-03-18 18:56:00,1.55052,1.55059,1.55027,1.55027,1124900004.0
2005-03-18 18:57:00,1.55036,1.55047,1.55018,1.55032,598400002.0
2005-03-18 18:58:00,1.55036,1.55039,1.55006,1.55017,1135099998.0
2005-03-18 18:59:00,1.55026,1.5503,1.55008,1.55016,1802500011.0
2005-03-18 19:00:00,1.55038,1.55043,1.55025,1.55032,486800000.0
2005-03-18 19:01:00,1.55032,1.55032,1.55,1.55007,407299999.0
2005-03-18 19:02:00,1.55003,1.55013,1.54983,1.54993,970800002.0
2005-03-18 19:03:00,1.54999,1.54999,1.54984,1.54988,498199995.0
2005-03-18 19:04:00,1.54985,1.54999,1.54967,1.54975,313700005.0
2005-03-18 19:05:00,1.5498,1.54991,1.54966,1.5498,942700003.0
2005-03-18 19:06:00,1.54979,1.54989,1.5496,1.54965,1679600009.0
2005-03-18 19:07:00,1.54965,1.54985,1.54954,1.54968,1147799997.0
2005-03-18 19:08:00,1.54964,1.54987,1.54964,1.54979,1748000001.0
2005-03-18 19:09:00,1.5497,1.54992,1.54965,1.54978,1218700001.0
2005-03-18 19:10:00,1.5498,1.54993,1.54975,1.54981,798600003.0
2005-03-18 19:11:00,1.54976,1.54985,1.54954,1.54954,1393799997.0
2005-03-18 19:12:00,1.54957,1.54973,1.54939,1.54951,884400001.0
2005-03-18 19:13:00,1.54967,1.54972,1.54946,1.54964,444100002.0
2005-03-18 19:14:00,1.54967,1.54977,1.54965,1.54975,290000005.0
2005-03-18 19:15:00,1.5498,1.5501,1.54978,1.54985,1469600013.0
2005-03-18 19:16:00,1.54983,1.5499,1.54953,1.54953,510500005.0
2005-03-18 19:17:00,1.54985,1.54993,1.54962,1.54962,960800003.0
2005-03-18 19:18:00,1.54981,1.54991,1.54959,1.54975,1047200007.0
2005-03-18 19:19:00,1.5496,1.54991,1.5495,1.54966,892400003.0
2005-03-18 19:20:00,1.54964,1.54989,1.54946,1.54979,1307799997.0
2005-03-18 19:21:00,1.54994,1.54994,1.54958,1.54958,1034800000.0
2005-03-18 19:22:00,1.54953,1.54965,1.54949,1.54959,314699999.0
2005-03-18 19:23:00,1.5496,1.54967,1.54941,1.54941,592299998.0
2005-03-18 19:24:00,1.5495,1.54978,1.5495,1.54968,577800000.0
2005-03-18 19:25:00,1.54971,1.54982,1.54954,1.54954,981700003.0
2005-03-18 19:26:00,1.54975,1.54983,1.54957,1.54971,975500003.0
2005-03-18 19:27:00,1.54978,1.54996,1.54958,1.54966,1417899990.0
2005-03-18 19:28:00,1.54962,1.54977,1.54958,1.5497,322100001.0
2005-03-18 19:29:00,1.54958,1.54982,1.54947,1.54963,766999994.0
2005-03-18 19:30:00,1.55,1.55,1.55,1.55,1334600009.0
2005-03-18 19:31:00,1.54975,1.54983,1.54956,1.54968,1334600009.0
2005-03-18 19:32:00,1.54972,1.55001,1.54962,1.54976,906100007.0
2005-03-18 19:33:00,1.54975,1.54995,1.54974,1.54987,917300006.0
2005-03-18 19:34:00,1.5499,1.55002,1.54972,1.5498,1747000004.0
2005-03-18 19:35:00,1.54983,1.55,1.54968,1.54996,1029199997.0
2005-03-18 19:36:00,1.55,1.5501,1.54977,1.54977,733800005.0
2005-03-18 19:37:00,1.54981,1.54995,1.5498,1.54995,432499998.0
2005-03-18 19:38:00,1.5499,1.54995,1.5498,1.54992,592000003.0
2005-03-18 19:39:00,1.5497,1.54987,1.54958,1.54973,1470500001.0
2005-03-18 19:40:00,1.5498,1.5498,1.54964,1.54966,447400002.0
2005-03-18 19:41:00,1.54982,1.54996,1.54973,1.54973,334200000.0
2005-03-18 19:42:00,1.54971,1.54988,1.54971,1.54983,559099994.0
2005-03-18 19:43:00,1.5499,1.55013,1.5499,1.5499,443300002.0
2005-03-18 19:44:00,1.55011,1.55011,1.54982,1.54988,1049600000.0
2005-03-18 19:45:00,1.54999,1.54999,1.54979,1.54991,387599997.0
2005-03-18 19:46:00,1.54988,1.54995,1.54971,1.54976,697099997.0
2005-03-18 19:47:00,1.5498,1.55008,1.5498,1.55002,170500001.0
2005-03-18 19:48:00,1.55004,1.55015,1.55002,1.55007,481300002.0
2005-03-18 19:49:00,1.55008,1.55015,1.54996,1.55003,1349699999.0
2005-03-18 19:50:00,1.54984,1.55005,1.54984,1.55005,112199999.0
2005-03-18 19:51:00,1.55002,1.55005,1.54994,1.55,566800007.0
2005-03-18 19:52:00,1.55005,1.55005,1.5499,1.54998,370599999.0
2005-03-18 19:53:00,1.55005,1.55005,1.54981,1.54984,545600001.0
2005-03-18 19:54:00,1.55006,1.55027,1.54998,1.55002,393199999.0
2005-03-18 19:55:00,1.55026,1.55039,1.54988,1.54998,629500001.0
2005-03-18 19:56:00,1.55002,1.55015,1.54993,1.55,1208499998.0
2005-03-18 19:57:00,1.55001,1.55018,1.54993,1.55007,1239100002.0
2005-03-18 19:58:00,1.55005,1.55015,1.5499,1.54992,1917100002.0
2005-03-18 19:59:00,1.54994,1.55016,1.54993,1.54994,1096200003.0
2005-03-18 20:00:00,1.55003,1.55012,1.54995,1.55008,509500000.0
2005-03-18 20:01:00,1.54995,1.55008,1.54983,1.54985,769300000.0
2005-03-18 20:02:00,1.54984,1.55009,1.54984,1.55009,445899997.0
2005-03-18 20:03:00,1.55,1.55015,1.55,1.55015,199399999.0
2005-03-18 20:04:00,1.55025,1.55034,1.55018,1.55018,424599997.0
2005-03-18 20:05:00,1.55012,1.55017,1.54994,1.54999,498300003.0
2005-03-18 20:06:00,1.5502,1.55025,1.5501,1.55011,428899998.0
2005-03-18 20:07:00,1.5502,1.5502,1.54981,1.54981,160000000.0
2005-03-18 20:08:00,1.55013,1.55013,1.54975,1.54975,1322800005.0
2005-03-18 20:09:00,1.54985,1.54999,1.54977,1.54983,369600001.0
2005-03-18 20:10:00,1.54998,1.55007,1.54985,1.54986,213900000.0
2005-03-18 20:11:00,1.54982,1.55004,1.54982,1.54982,798200009.0
2005-03-18 20:12:00,1.54996,1.55007,1.54985,1.55,310100001.0
2005-03-18 20:13:00,1.54981,1.55004,1.54971,1.5499,1666499995.0
2005-03-18 20:14:00,1.54972,1.54988,1.54965,1.54982,549799998.0
2005-03-18 20:15:00,1.5499,1.55002,1.54982,1.54988,1203700007.0
2005-03-18 20:16:00,1.5502,1.5503,1.5502,1.5503,376800000.0
2005-03-18 20:17:00,1.54992,1.55007,1.54982,1.55007,376800000.0
2005-03-18 20:18:00,1.55002,1.55002,1.54982,1.54986,542800002.0
2005-03-18 20:20:00,1.55,1.5502,1.55,1.5502,518699998.0
2005-03-18 20:21:00,1.54987,1.54995,1.54975,1.54995,518699998.0
2005-03-18 20:22:00,1.54981,1.54997,1.54981,1.54995,543800004.0
2005-03-18 20:23:00,1.54991,1.55,1.54959,1.5498,1098600006.0
2005-03-18 20:24:00,1.54995,1.54995,1.54973,1.5498,508600001.0
2005-03-18 20:25:00,1.54997,1.55026,1.54984,1.54987,987400005.0
2005-03-18 20:26:00,1.54993,1.55002,1.54988,1.54994,251900001.0
2005-03-18 20:27:00,1.55003,1.55013,1.54987,1.54997,502800000.0
2005-03-18 20:28:00,1.5502,1.5502,1.5502,1.5502,1743600004.0
2005-03-18 20:29:00,1.54997,1.54997,1.54955,1.54955,1743600004.0
2005-03-18 20:30:00,1.5503,1.5503,1.5503,1.5503,2003500009.0
2005-03-18 20:31:00,1.54972,1.54985,1.54957,1.54958,2003500009.0
2005-03-18 20:32:00,1.5503,1.5503,1.5502,1.5503,536500000.0
2005-03-18 20:33:00,1.54972,1.5498,1.54953,1.54955,536500000.0
2005-03-18 20:34:00,1.54971,1.54984,1.54953,1.54961,337800004.0
2005-03-18 20:35:00,1.54976,1.54987,1.54961,1.54971,498900002.0
2005-03-18 20:36:00,1.54983,1.54987,1.54958,1.54972,608400001.0
2005-03-18 20:37:00,1.54978,1.54988,1.5496,1.5496,1004300004.0
2005-03-18 20:38:00,1.54976,1.54993,1.54963,1.54966,1784099997.0
2005-03-18 20:39:00,1.54969,1.54989,1.54961,1.54976,946900011.0
2005-03-18 20:40:00,1.5497,1.54985,1.5496,1.54975,1525700003.0
2005-03-18 20:41:00,1.54971,1.54988,1.54964,1.54982,602600001.0
2005-03-18 20:42:00,1.5496,1.5498,1.5495,1.5497,299799997.0
2005-03-18 20:43:00,1.54998,1.55008,1.54973,1.54973,788899997.0
2005-03-18 20:44:00,1.54983,1.55008,1.54977,1.54992,1377900009.0
2005-03-18 20:45:00,1.54982,1.55001,1.5496,1.5496,673499998.0
2005-03-18 20:46:00,1.55006,1.55006,1.54971,1.54987,325400000.0
2005-03-18 20:47:00,1.5499,1.5499,1.54965,1.54978,801899998.0
2005-03-18 20:48:00,1.54981,1.55014,1.54981,1.55001,1581999998.0
2005-03-18 20:49:00,1.54986,1.55009,1.54973,1.54992,803799998.0
2005-03-18 20:50:00,1.54993,1.55013,1.5498,1.55013,1867800013.0
2005-03-18 20:51:00,1.55002,1.55015,1.54993,1.5501,382000002.0
2005-03-18 20:52:00,1.55012,1.55025,1.55003,1.55013,1424099999.0
2005-03-18 20:53:00,1.55001,1.55022,1.55,1.5501,1542199996.0
2005-03-18 20:54:00,1.54995,1.55015,1.54995,1.5501,811699995.0
2005-03-18 20:55:00,1.5501,1.5501,1.55,1.55,601799999.0
2005-03-18 20:56:00,1.5506,1.5508,1.5504,1.5506,1370000003.0
2005-03-18 20:57:00,1.5507,1.5507,1.5505,1.5506,1370000003.0
2005-03-18 20:58:00,1.5507,1.5507,1.5505,1.5505,1370000003.0
2005-03-18 20:59:00,1.5507,1.5507,1.5506,1.5506,1370000003.0
2005-03-18 21:00:00,1.5505,1.5505,1.5505,1.5505,1370000003.0
2005-03-18 21:01:00,1.5506,1.5506,1.5504,1.5506,1370000003.0
2005-03-18 21:02:00,1.54992,1.54999,1.54978,1.54982,1370000003.0
2005-03-18 21:03:00,1.54993,1.55009,1.54983,1.54985,1374800003.0
2005-03-18 21:04:00,1.55002,1.55002,1.54975,1.54978,190200003.0
2005-03-18 21:05:00,1.55002,1.55005,1.54946,1.5499,880400002.0
2005-03-18 21:06:00,1.54976,1.55008,1.54971,1.54988,417100005.0
2005-03-18 21:07:00,1.5499,1.55,1.54987,1.55,416300001.0
2005-03-18 21:08:00,1.5499,1.55005,1.54982,1.55005,298099997.0
2005-03-18 21:09:00,1.55,1.55005,1.54984,1.54984,450700005.0
2005-03-18 21:10:00,1.55005,1.55005,1.54992,1.55,969300008.0
2005-03-18 21:11:00,1.54999,1.55005,1.54991,1.54995,805399996.0
2005-03-18 21:12:00,1.54996,1.55003,1.54986,1.54997,395399996.0
2005-03-18 21:13:00,1.5498,1.54995,1.5498,1.54988,944600008.0
2005-03-18 21:14:00,1.55007,1.55018,1.55001,1.55008,845600008.0
2005-03-18 21:15:00,1.54995,1.54995,1.54969,1.54971,872700007.0
2005-03-18 21:16:00,1.5498,1.54995,1.5496,1.54978,458200003.0
2005-03-18 21:17:00,1.5499,1.54995,1.54978,1.54979,1822399999.0
2005-03-18 21:18:00,1.54998,1.55008,1.54976,1.54976,647299998.0
2005-03-18 21:19:00,1.55,1.55,1.54974,1.54977,750200001.0
2005-03-18 21:20:00,1.5505,1.5506,1.5503,1.5504,2051100003.0
2005-03-18 21:21:00,1.5505,1.5505,1.5505,1.5505,2051100003.0
2005-03-18 21:22:00,1.54963,1.55003,1.54963,1.54987,2051100003.0
2005-03-18 21:23:00,1.54979,1.55006,1.54975,1.54987,1292600006.0
2005-03-18 21:24:00,1.54981,1.54997,1.54966,1.54985,441999999.0
2005-03-18 21:25:00,1.55009,1.55033,1.54978,1.54987,1204900003.0
2005-03-18 21:26:00,1.55,1.55013,1.5499,1.55,601600002.0
2005-03-18 21:27:00,1.55013,1.55013,1.54989,1.54999,572899999.0
2005-03-18 21:28:00,1.54988,1.55006,1.5498,1.54991,695500004.0
2005-03-18 21:29:00,1.5499,1.55004,1.54981,1.54998,471200001.0
2005-03-18 21:30:00,1.54984,1.54997,1.5498,1.54995,418000002.0
2005-03-18 21:31:00,1.54982,1.55002,1.54981,1.54997,692700002.0
2005-03-18 21:32:00,1.5504,1.5504,1.5503,1.5504,178199999.0
2005-03-18 21:33:00,1.54999,1.55015,1.54998,1.5501,178199999.0
2005-03-18 21:34:00,1.55,1.55015,1.54996,1.5501,1338399993.0
2005-03-18 21:35:00,1.55008,1.55014,1.54995,1.54995,564700005.0
2005-03-18 21:36:00,1.55002,1.55009,1.54995,1.55009,207199997.0
2005-03-18 21:37:00,1.54997,1.55013,1.54986,1.54998,387900001.0
2005-03-18 21:38:00,1.54995,1.5501,1.54989,1.55001,204300001.0
2005-03-18 21:39:00,1.55,1.55,1.5499,1.5499,24200000.0
2005-03-18 21:40:00,1.55,1.55009,1.54986,1.54987,420100002.0
2005-03-18 21:41:00,1.54986,1.55014,1.54973,1.55001,637500002.0
2005-03-18 21:42:00,1.55002,1.5501,1.54992,1.54992,571700007.0
2005-03-18 21:43:00,1.55009,1.55011,1.54987,1.55001,1031700008.0
2005-03-18 21:44:00,1.54996,1.55006,1.54978,1.54978,1150799995.0
2005-03-18 21:45:00,1.54992,1.55008,1.54984,1.54993,779400000.0
2005-03-18 21:46:00,1.5499,1.55005,1.54978,1.54983,1121399999.0
2005-03-18 21:47:00,1.55,1.55008,1.54982,1.5499,1303800007.0
2005-03-18 21:48:00,1.54997,1.55005,1.54984,1.54994,400900004.0
2005-03-18 21:49:00,1.54998,1.55004,1.54984,1.54985,1075700001.0
2005-03-18 21:50:00,1.55007,1.55007,1.54977,1.54977,263500002.0
2005-03-18 21:51:00,1.54986,1.54998,1.54981,1.5499,569800002.0
2005-03-18 21:52:00,1.54994,1.54994,1.54964,1.54968,1446600004.0
2005-03-18 21:53:00,1.54999,1.55004,1.5499,1.54992,457900001.0
2005-03-18 21:54:00,1.55012,1.55019,1.54991,1.54998,213599997.0
2005-03-18 21:55:00,1.5501,1.55043,1.54994,1.54998,554499998.0
2005-03-18 21:56:00,1.55039,1.55053,1.55003,1.55033,520799997.0
2005-03-18 21:57:00,1.55041,1.55054,1.55035,1.55053,544100002.0
2005-03-18 21:58:00,1.55048,1.55054,1.55036,1.55047,762800004.0
2005-03-18 21:59:00,1.55035,1.55051,1.55033,1.55033,949400000.0
2005-03-18 22:00:00,1.55029,1.55045,1.5502,1.55034,669699999.0
2005-03-18 22:01:00,1.55052,1.5506,1.55037,1.55038,300900002.0
2005-03-18 22:02:00,1.55041,1.55041,1.55012,1.55012,1281699997.0
2005-03-18 22:03:00,1.55036,1.55045,1.55021,1.55039,511999997.0
2005-03-18 22:04:00,1.55053,1.5506,1.55019,1.55045,552399998.0
2005-03-18 22:05:00,1.55035,1.55044,1.5503,1.55038,452200002.0
2005-03-18 22:06:00,1.55037,1.55044,1.55021,1.55037,523300003.0
2005-03-18 22:07:00,1.55038,1.55049,1.55007,1.55033,419499998.0
2005-03-18 22:08:00,1.55038,1.55038,1.55014,1.55018,387500007.0
2005-03-18 22:09:00,1.55026,1.55039,1.55007,1.55026,474700000.0
2005-03-18 22:10:00,1.55027,1.55035,1.55016,1.55028,214799998.0
2005-03-18 22:11:00,1.55048,1.5505,1.55036,1.55039,328300000.0
2005-03-18 22:12:00,1.55029,1.55035,1.55019,1.5502,700200002.0
2005-03-18 22:13:00,1.5501,1.5503,1.5501,1.55015,346299999.0
2005-03-18 22:14:00,1.55026,1.55027,1.55001,1.55009,290799999.0
2005-03-18 22:15:00,1.55005,1.55049,1.55004,1.5502,762000001.0
2005-03-18 22:16:00,1.55032,1.55032,1.55006,1.55006,203100001.0
2005-03-18 22:17:00,1.55035,1.55044,1.55014,1.55044,193099999.0
2005-03-18 22:18:00,1.55026,1.55034,1.55008,1.55008,138300000.0
2005-03-18 22:19:00,1.55019,1.55046,1.55015,1.55046,262200000.0
2005-03-18 22:20:00,1.5503,1.55041,1.55012,1.55028,292900000.0
2005-03-18 22:21:00,1.5505,1.55055,1.55037,1.55041,244600002.0
2005-03-18 22:22:00,1.5504,1.55053,1.55034,1.55041,1026400000.0
2005-03-18 22:23:00,1.55037,1.55047,1.55021,1.55033,336800000.0
2005-03-18 22:24:00,1.55035,1.5504,1.55016,1.55016,205500000.0
2005-03-18 22:25:00,1.5504,1.5504,1.5501,1.5501,653599998.0
2005-03-18 22:26:00,1.55014,1.55045,1.5501,1.5502,772800012.0
2005-03-18 22:27:00,1.55027,1.5503,1.54986,1.54986,293299998.0
2005-03-18 22:28:00,1.54995,1.55017,1.54992,1.55013,870000001.0
2005-03-18 22:29:00,1.54999,1.5502,1.54997,1.5502,845900000.0
2005-03-18 22:30:00,1.55015,1.55025,1.54998,1.5501,745399997.0
2005-03-18 22:31:00,1.54997,1.55015,1.54984,1.55015,210700004.0
2005-03-18 22:32:00,1.55,1.55015,1.55,1.55015,207199996.0
2005-03-18 22:33:00,1.54983,1.55022,1.54966,1.55008,93399999.0
2005-03-18 22:34:00,1.55022,1.55031,1.55003,1.55011,484300008.0
2005-03-18 22:35:00,1.55017,1.55023,1.55003,1.55007,258500001.0
2005-03-18 22:36:00,1.55022,1.55034,1.55011,1.55017,815699994.0
2005-03-18 22:37:00,1.55002,1.55028,1.54997,1.55021,384800000.0
2005-03-18 22:38:00,1.55018,1.5503,1.55006,1.5501,283400004.0
2005-03-18 22:39:00,1.55003,1.55036,1.55003,1.55018,883799997.0
2005-03-18 22:40:00,1.55021,1.5504,1.55003,1.55037,755399996.0
2005-03-18 22:41:00,1.55035,1.55045,1.55016,1.55028,762900005.0
2005-03-18 22:42:00,1.55019,1.55043,1.55014,1.55039,684599996.0
2005-03-18 22:43:00,1.55034,1.55043,1.55004,1.55025,1428399990.0
2005-03-18 22:44:00,1.55016,1.55028,1.54992,1.55013,417299997.0
2005-03-18 22:45:00,1.55011,1.55026,1.54986,1.55002,177599999.0
2005-03-18 22:46:00,1.55018,1.55018,1.54982,1.54982,324800005.0
2005-03-18 22:47:00,1.54988,1.55003,1.54984,1.55003,273300001.0
2005-03-18 22:48:00,1.54989,1.55005,1.54982,1.55005,311599998.0
2005-03-18 22:49:00,1.55009,1.55018,1.54984,1.54984,831199999.0
2005-03-18 22:50:00,1.54996,1.55014,1.54982,1.54997,209699998.0
2005-03-18 22:51:00,1.55001,1.55003,1.54977,1.55003,384900001.0
2005-03-18 22:52:00,1.55,1.55,1.54963,1.54963,430500003.0
2005-03-18 22:53:00,1.54983,1.54998,1.54979,1.54998,171700000.0
2005-03-18 22:54:00,1.54998,1.55,1.54969,1.54973,481400009.0
2005-03-18 22:55:00,1.54996,1.54996,1.54972,1.54972,339299999.0
2005-03-18 22:56:00,1.55011,1.55017,1.54992,1.54995,202300001.0
2005-03-18 22:57:00,1.54987,1.55011,1.54987,1.55006,384199996.0
2005-03-18 22:58:00,1.55012,1.55012,1.54994,1.54995,131800002.0
2005-03-18 22:59:00,1.54969,1.55015,1.54958,1.54982,385600000.0
2005-03-18 23:00:00,1.54978,1.55028,1.5497,1.54998,319200000.0
2005-03-18 23:01:00,1.5501,1.55035,1.55004,1.55026,248000002.0
2005-03-18 23:02:00,1.55033,1.55039,1.55015,1.55015,163999998.0
2005-03-18 23:03:00,1.5504,1.5504,1.54998,1.55006,345999997.0
2005-03-18 23:04:00,1.54996,1.55041,1.5499,1.55041,284499999.0
2005-03-18 23:05:00,1.55023,1.55035,1.55012,1.55025,182300001.0
2005-03-18 23:06:00,1.55033,1.55033,1.55009,1.55023,494399998.0
2005-03-18 23:07:00,1.55034,1.55034,1.55009,1.55009,239600002.0
2005-03-18 23:08:00,1.55004,1.55022,1.55004,1.55022,33600000.0
2005-03-18 23:09:00,1.55017,1.55038,1.54998,1.54998,256500003.0
2005-03-18 23:10:00,1.55016,1.5503,1.54999,1.55028,262200003.0
2005-03-18 23:11:00,1.55026,1.55026,1.55005,1.55008,93100000.0
2005-03-18 23:12:00,1.55023,1.55036,1.55004,1.55012,317900001.0
2005-03-18 23:13:00,1.55038,1.55038,1.55007,1.55007,169199999.0
2005-03-18 23:14:00,1.55015,1.55031,1.55001,1.55031,263000002.0
2005-03-18 23:15:00,1.55016,1.55029,1.55004,1.55012,287800003.0
2005-03-18 23:16:00,1.55025,1.55035,1.55018,1.55032,452700007.0
2005-03-18 23:17:00,1.55022,1.55032,1.54992,1.54996,277300002.0
2005-03-18 23:18:00,1.55009,1.55013,1.54993,1.55004,320900007.0
2005-03-18 23:19:00,1.54992,1.55007,1.54976,1.54981,211799995.0
2005-03-18 23:20:00,1.5501,1.55014,1.54996,1.54998,198199998.0
2005-03-18 23:21:00,1.54997,1.55016,1.54988,1.55003,182199999.0
2005-03-18 23:22:00,1.55007,1.55015,1.5499,1.54995,290700000.0
2005-03-18 23:23:00,1.55015,1.55015,1.54992,1.54992,157400001.0
2005-03-18 23:24:00,1.55001,1.55026,1.54996,1.55009,226199997.0
2005-03-18 23:25:00,1.55035,1.55035,1.55014,1.55014,71799999.0
2005-03-18 23:26:00,1.55013,1.55028,1.55007,1.55023,271099999.0
2005-03-18 23:27:00,1.55035,1.55035,1.5503,1.5503,138100003.0
2005-03-18 23:28:00,1.55032,1.55032,1.55004,1.55012,347199999.0
2005-03-18 23:29:00,1.55004,1.55033,1.55004,1.55033,190700000.0
2005-03-18 23:30:00,1.55027,1.55035,1.55011,1.55025,259599998.0
2005-03-18 23:31:00,1.54968,1.55001,1.54967,1.55001,287999999.0
2005-03-18 23:32:00,1.55003,1.5503,1.54991,1.55013,284300000.0
2005-03-18 23:33:00,1.55031,1.55037,1.5502,1.55023,130100000.0
2005-03-18 23:34:00,1.55037,1.55038,1.55024,1.55024,82900000.0
2005-03-18 23:35:00,1.55032,1.55042,1.55022,1.55034,224199999.0
2005-03-18 23:36:00,1.55025,1.55047,1.55014,1.55026,322900002.0
2005-03-18 23:37:00,1.55026,1.55036,1.55024,1.55034,45500002.0
2005-03-18 23:38:00,1.55021,1.55021,1.54989,1.54992,208899999.0
2005-03-18 23:39:00,1.55009,1.55028,1.55003,1.55017,151700001.0
2005-03-18 23:40:00,1.55002,1.55049,1.55002,1.55038,287699995.0
2005-03-18 23:41:00,1.55008,1.5503,1.54992,1.5503,383900005.0
2005-03-18 23:42:00,1.55044,1.5506,1.55028,1.55041,276599999.0
2005-03-18 23:43:00,1.55043,1.55043,1.55007,1.55007,121599999.0
2005-03-18 23:44:00,1.55044,1.55044,1.54972,1.54976,340700000.0
2005-03-18 23:45:00,1.5498,1.55051,1.5498,1.55043,175800000.0
2005-03-18 23:46:00,1.55041,1.55055,1.55035,1.55045,331200003.0
2005-03-18 23:47:00,1.55046,1.55059,1.55037,1.55045,324100003.0
2005-03-18 23:48:00,1.55053,1.55053,1.55012,1.55014,227499997.0
2005-03-18 23:49:00,1.54987,1.54997,1.54962,1.54968,123399999.0
2005-03-18 23:50:00,1.55001,1.55053,1.55001,1.55053,149599998.0
2005-03-18 23:51:00,1.55044,1.55056,1.55034,1.55042,184500000.0
2005-03-18 23:52:00,1.55037,1.55057,1.55033,1.55046,321899994.0
2005-03-18 23:53:00,1.55042,1.55056,1.55034,1.5504,283300004.0
2005-03-18 23:54:00,1.55003,1.55026,1.54996,1.55016,493199998.0
2005-03-18 23:55:00,1.55014,1.55029,1.55006,1.55016,62600000.0
2005-03-18 23:56:00,1.55023,1.55023,1.55,1.5501,114799999.0
2005-03-18 23:57:00,1.55003,1.55035,1.55003,1.55014,128500000.0
2005-03-18 23:58:00,1.55017,1.55052,1.55012,1.5503,317100002.0
2005-03-18 23:59:00,1.55042,1.55044,1.55016,1.55018,381500006.0
2005-03-21 00:00:00,1.5499,1.55006,1.54973,1.54996,233600002.0
2005-03-21 00:01:00,1.54993,1.55003,1.54972,1.54987,283600003.0
2005-03-21 00:02:00,1.54985,1.55011,1.54966,1.54966,479199998.0
2005-03-21 00:03:00,1.54985,1.54996,1.54979,1.54979,169200002.0
2005-03-21 00:04:00,1.54964,1.54976,1.5496,1.54961,354800001.0
2005-03-21 00:05:00,1.54973,1.55007,1.54963,1.54993,125899997.0
2005-03-21 00:06:00,1.54966,1.54997,1.54962,1.54972,89100000.0
2005-03-21 00:07:00,1.54982,1.54986,1.54955,1.5496,411400003.0
2005-03-21 00:08:00,1.5499,1.5499,1.54966,1.54966,255599995.0
2005-03-21 00:09:00,1.54954,1.54996,1.54954,1.54967,401500001.0
2005-03-21 00:10:00,1.54946,1.54997,1.54946,1.54951,280500001.0
2005-03-21 00:11:00,1.5496,1.54997,1.54952,1.54956,433799998.0
2005-03-21 00:12:00,1.54963,1.55011,1.54951,1.55011,154199998.0
2005-03-21 00:13:00,1.54971,1.54984,1.54957,1.54964,218100006.0
2005-03-21 00:14:00,1.55015,1.55025,1.54956,1.54956,294199998.0
2005-03-21 00:15:00,1.54982,1.55009,1.5497,1.54986,244300000.0
2005-03-21 00:16:00,1.54987,1.55005,1.5496,1.5496,318400000.0
2005-03-21 00:17:00,1.55005,1.55005,1.54952,1.5499,606100002.0
2005-03-21 00:18:00,1.55013,1.55013,1.54957,1.55006,452000005.0
2005-03-21 00:19:00,1.5498,1.55007,1.54964,1.5499,346700006.0
2005-03-21 00:20:00,1.54997,1.55027,1.54981,1.55007,434999996.0
2005-03-21 00:21:00,1.55009,1.55025,1.54978,1.5499,453400003.0
2005-03-21 00:22:00,1.54988,1.55046,1.54988,1.55015,334200004.0
2005-03-21 00:23:00,1.55033,1.5505,1.55005,1.55005,342800001.0
2005-03-21 00:24:00,1.55038,1.55065,1.55014,1.55029,247100000.0
2005-03-21 00:25:00,1.55006,1.55017,1.54988,1.5501,334000003.0
2005-03-21 00:26:00,1.54992,1.55002,1.54974,1.54982,352200002.0
2005-03-21 00:27:00,1.54992,1.54998,1.54977,1.54992,145499999.0
2005-03-21 00:28:00,1.54969,1.55007,1.54969,1.55002,426699999.0
2005-03-21 00:29:00,1.55022,1.55027,1.54987,1.54987,206100002.0
2005-03-21 00:30:00,1.5498,1.55032,1.54954,1.55015,344699996.0
2005-03-21 00:31:00,1.55008,1.55027,1.55,1.55018,231299999.0
2005-03-21 00:32:00,1.54983,1.55022,1.54983,1.55013,291900001.0
2005-03-21 00:33:00,1.55012,1.55025,1.5499,1.54997,313900001.0
2005-03-21 00:34:00,1.54994,1.55022,1.54985,1.54995,608100002.0
2005-03-21 00:35:00,1.55005,1.55014,1.54999,1.55005,283600005.0
2005-03-21 00:36:00,1.54992,1.55012,1.54986,1.55012,244399996.0
2005-03-21 00:37:00,1.55007,1.55015,1.54996,1.55012,96000002.0
2005-03-21 00:38:00,1.55017,1.55036,1.55003,1.55004,292999998.0
2005-03-21 00:39:00,1.55013,1.55026,1.54994,1.55005,381099999.0
2005-03-21 00:40:00,1.54992,1.55018,1.54992,1.55018,302500003.0
2005-03-21 00:41:00,1.55013,1.55021,1.55007,1.55014,95799999.0
2005-03-21 00:42:00,1.54987,1.55017,1.54978,1.54978,431399997.0
2005-03-21 00:43:00,1.54989,1.55025,1.54981,1.55014,333500000.0
2005-03-21 00:44:00,1.55027,1.55027,1.54985,1.55018,274700002.0
2005-03-21 00:45:00,1.55008,1.55026,1.54984,1.55004,403300005.0
2005-03-21 00:46:00,1.54993,1.55018,1.54967,1.55018,331700005.0
2005-03-21 00:47:00,1.54991,1.55008,1.54976,1.54986,167900000.0
2005-03-21 00:48:00,1.55006,1.55015,1.54994,1.54994,358500000.0
2005-03-21 00:49:00,1.55005,1.55006,1.54987,1.54992,250799994.0
2005-03-21 00:50:00,1.54974,1.55005,1.5496,1.54961,493799998.0
2005-03-21 00:51:00,1.54956,1.55004,1.54956,1.55003,335599996.0
2005-03-21 00:52:00,1.55015,1.55015,1.54973,1.54984,322499999.0
2005-03-21 00:53:00,1.54975,1.54999,1.54975,1.54997,345999996.0
2005-03-21 00:54:00,1.54983,1.55,1.54964,1.54972,597200005.0
2005-03-21 00:55:00,1.54988,1.55008,1.54968,1.54987,603600003.0
2005-03-21 00:56:00,1.54997,1.55003,1.54977,1.54989,238399998.0
2005-03-21 00:57:00,1.54953,1.55017,1.54953,1.54973,529300009.0
2005-03-21 00:58:00,1.55005,1.55014,1.54978,1.54978,213600000.0
2005-03-21 00:59:00,1.54974,1.55015,1.54973,1.55015,221100000.0
2005-03-21 01:00:00,1.54991,1.55003,1.54974,1.55003,299700004.0
2005-03-21 01:01:00,1.55006,1.55006,1.54978,1.54991,654800002.0
2005-03-21 01:02:00,1.55,1.55005,1.54987,1.55,246999995.0
2005-03-21 01:03:00,1.54994,1.55028,1.54994,1.55025,352400004.0
2005-03-21 01:04:00,1.55015,1.55041,1.55002,1.55002,443700004.0
2005-03-21 01:05:00,1.55008,1.55023,1.54987,1.54987,404399992.0
2005-03-21 01:06:00,1.5501,1.55018,1.5499,1.55005,336199997.0
2005-03-21 01:07:00,1.54996,1.55031,1.54996,1.55006,263799998.0
2005-03-21 01:08:00,1.55011,1.55011,1.54988,1.54994,436300002.0
2005-03-21 01:09:00,1.54994,1.55006,1.54982,1.54999,416700002.0
2005-03-21 01:10:00,1.54999,1.55005,1.5499,1.5499,380099997.0
2005-03-21 01:11:00,1.55005,1.55005,1.54991,1.54991,124700000.0
2005-03-21 01:12:00,1.54965,1.55004,1.54964,1.54977,507999998.0
2005-03-21 01:13:00,1.54995,1.55005,1.54975,1.5499,309199998.0
2005-03-21 01:14:00,1.55005,1.55008,1.54988,1.54999,569399996.0
2005-03-21 01:15:00,1.55005,1.55005,1.54985,1.55,383100006.0
2005-03-21 01:16:00,1.54982,1.55,1.54969,1.5498,218899999.0
2005-03-21 01:17:00,1.55,1.55003,1.54951,1.5498,522200000.0
2005-03-21 01:18:00,1.55,1.55008,1.54983,1.54987,392499999.0
2005-03-21 01:19:00,1.55005,1.55005,1.54978,1.54987,405000000.0
2005-03-21 01:20:00,1.55005,1.55005,1.54984,1.54995,276500003.0
2005-03-21 01:21:00,1.54998,1.55005,1.54989,1.54989,254900005.0
2005-03-21 01:22:00,1.54994,1.55004,1.54981,1.55004,300800004.0
2005-03-21 01:23:00,1.54983,1.55,1.54983,1.5499,85599999.0
2005-03-21 01:24:00,1.54995,1.55013,1.54985,1.54994,309100004.0
2005-03-21 01:25:00,1.55007,1.55007,1.54937,1.54975,306300002.0
2005-03-21 01:26:00,1.5502,1.55025,1.55008,1.5501,209500001.0
2005-03-21 01:27:00,1.54993,1.55013,1.54988,1.54995,540600000.0
2005-03-21 01:28:00,1.5499,1.55017,1.5499,1.55014,386000002.0
2005-03-21 01:29:00,1.5502,1.5502,1.54995,1.54995,194100000.0
2005-03-21 01:30:00,1.55016,1.5502,1.54999,1.55015,314199997.0
2005-03-21 01:31:00,1.54987,1.55003,1.54978,1.54992,287199998.0
2005-03-21 01:32:00,1.55023,1.55023,1.55,1.55,451900001.0
2005-03-21 01:33:00,1.55007,1.55007,1.54973,1.54999,289099997.0
2005-03-21 01:34:00,1.54994,1.5503,1.54994,1.55004,382000002.0
2005-03-21 01:35:00,1.54999,1.55015,1.5499,1.5501,237100000.0
2005-03-21 01:36:00,1.55008,1.55017,1.54994,1.54998,276699996.0
2005-03-21 01:37:00,1.55033,1.55033,1.55004,1.55022,386100000.0
2005-03-21 01:38:00,1.5502,1.55028,1.55003,1.55022,594899996.0
2005-03-21 01:39:00,1.5502,1.55025,1.55006,1.5502,235200000.0
2005-03-21 01:40:00,1.54992,1.55019,1.54984,1.55008,260700003.0
2005-03-21 01:41:00,1.55018,1.55025,1.55003,1.55025,274900001.0
2005-03-21 01:42:00,1.55009,1.55028,1.55009,1.55022,289599999.0
2005-03-21 01:43:00,1.55028,1.55028,1.55007,1.55015,180000003.0
2005-03-21 01:44:00,1.55025,1.55025,1.55008,1.55011,217400002.0
2005-03-21 01:45:00,1.55025,1.55025,1.5501,1.55022,122400001.0
2005-03-21 01:46:00,1.5502,1.55028,1.55008,1.55014,474499995.0
2005-03-21 01:47:00,1.55009,1.55018,1.5499,1.55004,372100000.0
2005-03-21 01:48:00,1.55023,1.55023,1.54993,1.55003,267999998.0
2005-03-21 01:49:00,1.55025,1.55025,1.55001,1.55025,317799999.0
2005-03-21 01:50:00,1.55013,1.55023,1.54994,1.55004,293799997.0
2005-03-21 01:51:00,1.55015,1.55015,1.54999,1.55007,101300000.0
2005-03-21 01:52:00,1.54986,1.54998,1.54984,1.54998,68600002.0
2005-03-21 01:53:00,1.55,1.5502,1.54996,1.55016,288800003.0
2005-03-21 01:54:00,1.55011,1.55025,1.5501,1.5502,365200001.0
2005-03-21 01:55:00,1.55004,1.55026,1.55003,1.55026,564399998.0
2005-03-21 01:56:00,1.54983,1.54996,1.5497,1.54984,206299998.0
2005-03-21 01:57:00,1.54972,1.54995,1.54968,1.54995,246800001.0
2005-03-21 01:58:00,1.54978,1.54995,1.54956,1.54956,222900002.0
2005-03-21 01:59:00,1.54962,1.54985,1.54958,1.54985,236500000.0
2005-03-21 02:00:00,1.54974,1.54991,1.54962,1.54977,370100001.0
2005-03-21 02:01:00,1.5499,1.54997,1.54981,1.54997,219500002.0
2005-03-21 02:02:00,1.54988,1.54998,1.54972,1.54985,182799999.0
2005-03-21 02:03:00,1.55013,1.55021,1.54992,1.55011,384299999.0
2005-03-21 02:04:00,1.55025,1.55025,1.55003,1.55018,413999995.0
2005-03-21 02:05:00,1.54995,1.55019,1.54992,1.54999,265600004.0
2005-03-21 02:06:00,1.55018,1.5502,1.54998,1.54998,270099996.0
2005-03-21 02:07:00,1.5499,1.55008,1.54985,1.55008,592000004.0
2005-03-21 02:08:00,1.55002,1.55002,1.54958,1.54958,279900005.0
2005-03-21 02:09:00,1.54988,1.54998,1.54976,1.54988,186800000.0
2005-03-21 02:10:00,1.55,1.55,1.5499,1.5499,31200000.0
2005-03-21 02:11:00,1.55,1.55,1.54971,1.54977,222700000.0
2005-03-21 02:12:00,1.54987,1.55002,1.54987,1.55002,44000000.0
2005-03-21 02:13:00,1.5499,1.55,1.5499,1.55,233200000.0
2005-03-21 02:14:00,1.54989,1.55005,1.54987,1.55005,246900004.0
2005-03-21 02:15:00,1.54989,1.55005,1.5498,1.54995,389000010.0
2005-03-21 02:16:00,1.54995,1.54995,1.5498,1.5498,33600000.0
2005-03-21 02:17:00,1.55011,1.55016,1.54993,1.55012,353099999.0
2005-03-21 02:18:00,1.55014,1.55014,1.54996,1.54996,103699999.0
2005-03-21 02:19:00,1.54987,1.55019,1.54979,1.54979,311899999.0
2005-03-21 02:20:00,1.55007,1.55021,1.55005,1.55007,175800000.0
2005-03-21 02:21:00,1.55018,1.55024,1.55003,1.55014,454200001.0
2005-03-21 02:22:00,1.54983,1.55011,1.54977,1.5499,359400003.0
2005-03-21 02:23:00,1.55015,1.55015,1.54991,1.54998,274599998.0
2005-03-21 02:24:00,1.55009,1.55019,1.54996,1.55008,223900002.0
2005-03-21 02:25:00,1.55009,1.55015,1.55005,1.55012,88799998.0
2005-03-21 02:26:00,1.55003,1.55018,1.55003,1.55005,351900004.0
2005-03-21 02:27:00,1.5501,1.5502,1.54994,1.55007,194900002.0
2005-03-21 02:28:00,1.55005,1.55018,1.54991,1.54996,344099994.0
2005-03-21 02:29:00,1.55002,1.55025,1.54993,1.55018,244300000.0
2005-03-21 02:30:00,1.54979,1.55015,1.54979,1.55012,266100000.0
2005-03-21 02:31:00,1.5501,1.5501,1.55,1.55,74299998.0
2005-03-21 02:32:00,1.5501,1.55015,1.54992,1.54998,178900000.0
2005-03-21 02:33:00,1.55,1.5501,1.55,1.5501,42400000.0
2005-03-21 02:34:00,1.55,1.5501,1.55,1.5501,9100000.0
2005-03-21 02:35:00,1.5502,1.55023,1.55,1.55006,556499994.0
2005-03-21 02:36:00,1.55005,1.55018,1.54987,1.54992,441799998.0
2005-03-21 02:37:00,1.55015,1.55028,1.55002,1.55014,159299998.0
2005-03-21 02:38:00,1.54998,1.55011,1.54992,1.54992,103699999.0
2005-03-21 02:39:00,1.55003,1.55011,1.54986,1.54992,246799996.0
2005-03-21 02:40:00,1.55007,1.55014,1.54986,1.55002,98700000.0
2005-03-21 02:41:00,1.54986,1.55009,1.54983,1.54997,293600003.0
2005-03-21 02:42:00,1.54994,1.55009,1.54991,1.55009,279600003.0
2005-03-21 02:43:00,1.5501,1.55015,1.5501,1.55015,30400000.0
2005-03-21 02:44:00,1.55012,1.55019,1.55001,1.55017,351799998.0
2005-03-21 02:45:00,1.55016,1.55019,1.55007,1.55013,124700001.0
2005-03-21 02:46:00,1.55008,1.55008,1.54986,1.54986,48000000.0
2005-03-21 02:47:00,1.55006,1.55017,1.5499,1.55009,412000004.0
2005-03-21 02:48:00,1.55004,1.55023,1.55,1.5501,232800000.0
2005-03-21 02:49:00,1.55008,1.55008,1.54996,1.54996,39300001.0
2005-03-21 02:50:00,1.55004,1.55013,1.54989,1.55003,203400000.0
2005-03-21 02:51:00,1.54998,1.55008,1.54984,1.54998,240999997.0
2005-03-21 02:52:00,1.54993,1.5501,1.54989,1.55001,370000000.0
2005-03-21 02:53:00,1.55,1.55011,1.54992,1.55001,248300004.0
2005-03-21 02:54:00,1.54985,1.54991,1.54951,1.54962,220400001.0
2005-03-21 02:55:00,1.54996,1.55019,1.54991,1.55001,273199998.0
2005-03-21 02:56:00,1.54991,1.55008,1.54986,1.55008,365600000.0
2005-03-21 02:57:00,1.5498,1.54995,1.5496,1.54974,300100000.0
2005-03-21 02:58:00,1.54989,1.55003,1.54984,1.54992,233800004.0
2005-03-21 02:59:00,1.54992,1.55005,1.5499,1.55,212000003.0
2005-03-21 03:00:00,1.5499,1.55,1.5499,1.55,22400000.0
2005-03-21 03:01:00,1.55007,1.55012,1.54994,1.54994,425999997.0
2005-03-21 03:02:00,1.55002,1.55009,1.54971,1.54971,248400001.0
2005-03-21 03:03:00,1.55008,1.55008,1.54989,1.54989,28200000.0
2005-03-21 03:04:00,1.54993,1.55006,1.54987,1.54999,57600000.0
2005-03-21 03:05:00,1.55,1.55,1.5499,1.5499,56400000.0
2005-03-21 03:06:00,1.54994,1.5501,1.5499,1.54993,494999995.0
2005-03-21 03:07:00,1.55003,1.55008,1.54988,1.54996,232199998.0
2005-03-21 03:08:00,1.54998,1.55011,1.54993,1.55001,275599998.0
2005-03-21 03:09:00,1.54996,1.55008,1.54987,1.54992,198800001.0
2005-03-21 03:10:00,1.55,1.55005,1.54978,1.54993,158399999.0
2005-03-21 03:11:00,1.54983,1.54994,1.54976,1.54977,213200002.0
2005-03-21 03:12:00,1.5499,1.55007,1.54977,1.55007,323400004.0
2005-03-21 03:13:00,1.55006,1.55013,1.54996,1.55,254100002.0
2005-03-21 03:14:00,1.54982,1.55011,1.54982,1.55011,317800004.0
2005-03-21 03:15:00,1.55012,1.55023,1.54997,1.55011,309000000.0
2005-03-21 03:16:00,1.55002,1.55018,1.54977,1.54977,304300000.0
2005-03-21 03:17:00,1.55025,1.55026,1.54999,1.54999,176500002.0
2005-03-21 03:18:00,1.55012,1.55019,1.54996,1.55011,236200004.0
2005-03-21 03:19:00,1.55013,1.55013,1.54989,1.54989,225500000.0
2005-03-21 03:20:00,1.54998,1.55005,1.54987,1.54999,118200001.0
2005-03-21 03:21:00,1.54992,1.5501,1.54974,1.54991,274700002.0
2005-03-21 03:22:00,1.55,1.55005,1.55,1.55005,16000000.0
2005-03-21 03:23:00,1.54998,1.54999,1.54975,1.54975,219599997.0
2005-03-21 03:24:00,1.54998,1.55007,1.54987,1.55001,200000001.0
2005-03-21 03:25:00,1.54989,1.55005,1.54979,1.55003,337900003.0
2005-03-21 03:26:00,1.54988,1.55007,1.54988,1.54999,266099998.0
2005-03-21 03:27:00,1.54981,1.54993,1.54979,1.54987,132299998.0
2005-03-21 03:28:00,1.54975,1.54991,1.54972,1.54978,313199999.0
2005-03-21 03:29:00,1.54962,1.54982,1.54954,1.5497,317300001.0
2005-03-21 03:30:00,1.54977,1.55002,1.54977,1.54998,134199999.0
2005-03-21 03:31:00,1.54981,1.54993,1.54979,1.54987,73400000.0
2005-03-21 03:32:00,1.54966,1.54994,1.54966,1.54988,204299997.0
2005-03-21 03:33:00,1.54977,1.54985,1.54965,1.54983,227900000.0
2005-03-21 03:34:00,1.5498,1.54987,1.54965,1.54976,519799997.0
2005-03-21 03:35:00,1.54966,1.54977,1.5496,1.5496,74300000.0
2005-03-21 03:36:00,1.54955,1.54973,1.54954,1.54954,353500005.0
2005-03-21 03:37:00,1.54975,1.55006,1.54967,1.54988,290600001.0
2005-03-21 03:38:00,1.54998,1.55005,1.54992,1.55,68900000.0
2005-03-21 03:39:00,1.54995,1.55005,1.54983,1.54997,90300000.0
2005-03-21 03:40:00,1.55011,1.55011,1.54976,1.54981,381400002.0
2005-03-21 03:41:00,1.54974,1.55,1.54974,1.55,131499998.0
2005-03-21 03:42:00,1.5499,1.55005,1.54977,1.54977,404900000.0
2005-03-21 03:43:00,1.55007,1.55012,1.54983,1.54983,308200001.0
2005-03-21 03:44:00,1.55003,1.55018,1.54994,1.54999,286300000.0
2005-03-21 03:45:00,1.54999,1.55012,1.5499,1.55001,545399993.0
2005-03-21 03:46:00,1.55003,1.55007,1.54985,1.54999,279400005.0
2005-03-21 03:47:00,1.54998,1.55013,1.54987,1.54993,377399994.0
2005-03-21 03:48:00,1.55002,1.55011,1.54982,1.54993,281600000.0
2005-03-21 03:49:00,1.55017,1.55019,1.54996,1.55011,584699996.0
2005-03-21 03:50:00,1.55003,1.55018,1.54998,1.5501,299600000.0
2005-03-21 03:51:00,1.55022,1.55029,1.5501,1.55011,294000002.0
2005-03-21 03:52:00,1.54999,1.55025,1.54985,1.54999,291900002.0
2005-03-21 03:53:00,1.55023,1.5504,1.55016,1.55016,218100000.0
2005-03-21 03:54:00,1.55019,1.55033,1.55011,1.55022,270799999.0
2005-03-21 03:55:00,1.55027,1.55027,1.55,1.55,348899994.0
2005-03-21 03:56:00,1.54981,1.55005,1.54981,1.55005,338499997.0
2005-03-21 03:57:00,1.5501,1.55017,1.54996,1.55006,232599999.0
2005-03-21 03:58:00,1.55007,1.55026,1.55,1.55,265800002.0
2005-03-21 03:59:00,1.55014,1.55024,1.54999,1.54999,274299997.0
2005-03-21 04:00:00,1.55003,1.55003,1.54976,1.54992,282600004.0
2005-03-21 04:01:00,1.55002,1.5501,1.54983,1.54987,440900004.0
2005-03-21 04:02:00,1.55,1.55008,1.54992,1.55001,172100000.0
2005-03-21 04:03:00,1.54981,1.55007,1.54973,1.54987,390199995.0
2005-03-21 04:04:00,1.54993,1.55018,1.54988,1.54988,276500000.0
2005-03-21 04:05:00,1.55,1.55004,1.54986,1.54997,201800001.0
2005-03-21 04:06:00,1.55002,1.55004,1.54977,1.54993,305600003.0
2005-03-21 04:07:00,1.54973,1.54995,1.54954,1.54995,378899999.0
2005-03-21 04:08:00,1.54998,1.55008,1.54983,1.55001,266899999.0
2005-03-21 04:09:00,1.54989,1.55005,1.54968,1.54988,334399993.0
2005-03-21 04:10:00,1.54988,1.55008,1.54988,1.54991,214100002.0
2005-03-21 04:11:00,1.54968,1.54986,1.54945,1.5496,217199999.0
2005-03-21 04:12:00,1.54948,1.54948,1.54934,1.54934,60000000.0
2005-03-21 04:13:00,1.54946,1.54955,1.54929,1.54947,183800001.0
2005-03-21 04:14:00,1.54942,1.54948,1.54937,1.54946,77500000.0
2005-03-21 04:15:00,1.54931,1.54953,1.54929,1.54942,306100003.0
2005-03-21 04:16:00,1.54936,1.54948,1.54918,1.5494,306799999.0
2005-03-21 04:17:00,1.5493,1.5494,1.5493,1.5494,120599997.0
2005-03-21 04:18:00,1.54932,1.54945,1.54932,1.54945,40800000.0
2005-03-21 04:19:00,1.54923,1.54949,1.54923,1.54944,329299998.0
2005-03-21 04:20:00,1.54963,1.54963,1.54934,1.54948,147300002.0
2005-03-21 04:21:00,1.54958,1.54967,1.54939,1.54947,302599998.0
2005-03-21 04:22:00,1.54927,1.54953,1.54927,1.54948,225000003.0
2005-03-21 04:23:00,1.54931,1.54969,1.54931,1.54952,362800000.0
2005-03-21 04:24:00,1.54949,1.54971,1.54946,1.54962,337999999.0
2005-03-21 04:25:00,1.5497,1.5497,1.5493,1.54936,312599998.0
2005-03-21 04:26:00,1.54958,1.54968,1.54939,1.54963,375100002.0
2005-03-21 04:27:00,1.54967,1.54972,1.54954,1.54964,258900002.0
2005-03-21 04:28:00,1.54947,1.54965,1.54947,1.54965,182000000.0
2005-03-21 04:29:00,1.54953,1.54953,1.54931,1.54931,28200000.0
2005-03-21 04:30:00,1.5495,1.54956,1.54929,1.54929,339000004.0
2005-03-21 04:31:00,1.54932,1.54945,1.54932,1.54945,87200001.0
2005-03-21 04:32:00,1.54936,1.54956,1.54933,1.54943,203700000.0
2005-03-21 04:33:00,1.54931,1.54957,1.5491,1.54928,485799999.0
2005-03-21 04:34:00,1.54925,1.54947,1.54925,1.54947,154800001.0
2005-03-21 04:35:00,1.54952,1.54961,1.54937,1.5495,239000004.0
2005-03-21 04:36:00,1.54957,1.54964,1.54942,1.54953,245000002.0
2005-03-21 04:37:00,1.54952,1.54962,1.54917,1.54928,317400002.0
2005-03-21 04:38:00,1.5495,1.54955,1.5494,1.54948,361000003.0
2005-03-21 04:39:00,1.5494,1.54955,1.54927,1.5495,269299998.0
2005-03-21 04:40:00,1.54937,1.54947,1.54906,1.54928,248799996.0
2005-03-21 04:41:00,1.54952,1.54966,1.5494,1.54941,267200000.0
2005-03-21 04:42:00,1.54947,1.5496,1.54941,1.5495,340199998.0
2005-03-21 04:43:00,1.54951,1.5496,1.54933,1.54947,216500003.0
2005-03-21 04:44:00,1.54955,1.54961,1.5495,1.54951,123399997.0
2005-03-21 04:45:00,1.54941,1.54963,1.54932,1.54944,309700000.0
2005-03-21 04:46:00,1.54943,1.54957,1.54938,1.54944,436700003.0
2005-03-21 04:47:00,1.54953,1.54961,1.54939,1.54947,162300001.0
2005-03-21 04:48:00,1.54958,1.54958,1.54928,1.54931,333000005.0
2005-03-21 04:49:00,1.54943,1.54948,1.54922,1.5494,472399996.0
2005-03-21 04:50:00,1.54931,1.5494,1.54914,1.54927,206799999.0
2005-03-21 04:51:00,1.54942,1.54951,1.54931,1.54941,429600000.0
2005-03-21 04:52:00,1.54942,1.54945,1.54929,1.54929,254699999.0
2005-03-21 04:53:00,1.54921,1.54948,1.54921,1.5493,78199998.0
2005-03-21 04:54:00,1.54928,1.5494,1.54917,1.54927,225500002.0
2005-03-21 04:55:00,1.54922,1.5494,1.54922,1.5494,54600000.0
2005-03-21 04:56:00,1.54941,1.54949,1.54928,1.54931,241700001.0
2005-03-21 04:57:00,1.54928,1.54945,1.54924,1.54945,335499999.0
2005-03-21 04:58:00,1.54942,1.54943,1.54921,1.54922,523299998.0
2005-03-21 04:59:00,1.5492,1.5493,1.5492,1.5493,18000000.0
2005-03-21 05:00:00,1.5493,1.54935,1.54917,1.5492,433199999.0
2005-03-21 05:01:00,1.54903,1.54925,1.54897,1.54921,432500003.0
2005-03-21 05:02:00,1.54909,1.54935,1.54909,1.5493,318400001.0
2005-03-21 05:03:00,1.54942,1.54942,1.54918,1.54923,255600000.0
2005-03-21 05:04:00,1.54951,1.54961,1.54927,1.54938,264400001.0
2005-03-21 05:05:00,1.5494,1.5494,1.5493,1.5493,36000000.0
2005-03-21 05:06:00,1.54941,1.54947,1.5492,1.54926,333400003.0
2005-03-21 05:07:00,1.54943,1.54952,1.5493,1.54935,365799998.0
2005-03-21 05:08:00,1.54945,1.54957,1.54936,1.54944,173899998.0
2005-03-21 05:09:00,1.54952,1.54957,1.54936,1.54937,176599998.0
2005-03-21 05:10:00,1.5494,1.54953,1.54934,1.54944,114900004.0
2005-03-21 05:11:00,1.54952,1.54958,1.5493,1.5493,314899999.0
2005-03-21 05:12:00,1.54944,1.54957,1.54941,1.5495,293200000.0
2005-03-21 05:13:00,1.5494,1.54952,1.54939,1.54944,227300002.0
2005-03-21 05:14:00,1.54943,1.5496,1.54942,1.5495,198100000.0
2005-03-21 05:15:00,1.54948,1.54948,1.54935,1.54935,8800000.0
2005-03-21 05:16:00,1.54929,1.54952,1.54926,1.5493,302100001.0
2005-03-21 05:17:00,1.54949,1.54949,1.54914,1.54945,333999999.0
2005-03-21 05:18:00,1.54967,1.54967,1.54943,1.54943,161500003.0
2005-03-21 05:19:00,1.54949,1.54968,1.54945,1.54958,382099998.0
2005-03-21 05:20:00,1.54951,1.54962,1.54941,1.54949,294900002.0
2005-03-21 05:21:00,1.5495,1.54953,1.54918,1.54918,205499999.0
2005-03-21 05:22:00,1.5493,1.54945,1.54929,1.5494,268199996.0
2005-03-21 05:23:00,1.54927,1.5494,1.54918,1.54929,89300000.0
2005-03-21 05:24:00,1.54912,1.54945,1.54912,1.54943,420099999.0
2005-03-21 05:25:00,1.54922,1.5494,1.54922,1.54937,366400000.0
2005-03-21 05:26:00,1.54934,1.54949,1.54917,1.54927,295699998.0
2005-03-21 05:27:00,1.54933,1.54945,1.54916,1.54924,222600001.0
2005-03-21 05:28:00,1.54945,1.54945,1.5494,1.5494,57600000.0
2005-03-21 05:29:00,1.54937,1.54945,1.54933,1.54945,113400000.0
2005-03-21 05:30:00,1.5494,1.5494,1.5493,1.5493,24000000.0
2005-03-21 05:31:00,1.54952,1.54964,1.54939,1.54939,155899997.0
2005-03-21 05:32:00,1.54931,1.54951,1.54931,1.5494,493500003.0
2005-03-21 05:33:00,1.54916,1.54953,1.54916,1.54953,233100004.0
2005-03-21 05:34:00,1.54943,1.54953,1.54934,1.54947,211199998.0
2005-03-21 05:35:00,1.54931,1.54947,1.54931,1.54947,167099998.0
2005-03-21 05:36:00,1.54943,1.54961,1.5493,1.5495,273400001.0
2005-03-21 05:37:00,1.54959,1.54965,1.54936,1.54936,199200002.0
2005-03-21 05:38:00,1.54957,1.54957,1.54954,1.54954,12000000.0
2005-03-21 05:39:00,1.54945,1.54955,1.54931,1.54932,314600004.0
2005-03-21 05:40:00,1.54955,1.54955,1.54931,1.54931,194800002.0
2005-03-21 05:41:00,1.54961,1.54969,1.54952,1.54965,252400001.0
2005-03-21 05:42:00,1.54968,1.5497,1.54949,1.54964,207500000.0
2005-03-21 05:43:00,1.54942,1.54968,1.54942,1.54965,234099995.0
2005-03-21 05:44:00,1.54957,1.54965,1.54943,1.54955,88700000.0
2005-03-21 05:45:00,1.54951,1.54965,1.54948,1.54958,324099995.0
2005-03-21 05:46:00,1.54953,1.54962,1.54943,1.54951,24900000.0
2005-03-21 05:47:00,1.54954,1.54963,1.54939,1.54953,325700001.0
2005-03-21 05:48:00,1.54953,1.54961,1.54942,1.54942,439100005.0
2005-03-21 05:49:00,1.54943,1.54958,1.54919,1.54934,403600003.0
2005-03-21 05:50:00,1.54952,1.54952,1.54927,1.54935,470299999.0
2005-03-21 05:51:00,1.54938,1.54958,1.54938,1.54942,338000002.0
2005-03-21 05:52:00,1.54945,1.54955,1.54932,1.54939,178399998.0
2005-03-21 05:53:00,1.54937,1.54964,1.54932,1.5494,435900000.0
2005-03-21 05:54:00,1.5494,1.54954,1.54922,1.54922,385299995.0
2005-03-21 05:55:00,1.54936,1.54948,1.54926,1.54933,202100002.0
2005-03-21 05:56:00,1.54944,1.54959,1.5494,1.54946,234900004.0
2005-03-21 05:57:00,1.5494,1.54962,1.5494,1.54962,242799997.0
2005-03-21 05:58:00,1.54954,1.54963,1.54942,1.54957,351899999.0
2005-03-21 05:59:00,1.54959,1.54965,1.54948,1.5496,428700004.0
2005-03-21 06:00:00,1.5496,1.54965,1.54938,1.54956,215800004.0
2005-03-21 06:01:00,1.54955,1.54971,1.54926,1.54926,282800000.0
2005-03-21 06:02:00,1.5495,1.5496,1.5495,1.5496,181299996.0
2005-03-21 06:03:00,1.54948,1.54958,1.54942,1.54948,303800003.0
2005-03-21 06:04:00,1.54935,1.54945,1.5492,1.5493,391599992.0
2005-03-21 06:05:00,1.54942,1.54951,1.54914,1.54918,337800005.0
2005-03-21 06:06:00,1.54952,1.54952,1.54924,1.54924,506800004.0
2005-03-21 06:07:00,1.54918,1.54942,1.54915,1.54937,352100003.0
2005-03-21 06:08:00,1.54924,1.5494,1.54918,1.54933,264899997.0
2005-03-21 06:09:00,1.5493,1.54938,1.54915,1.54922,515100003.0
2005-03-21 06:10:00,1.54932,1.54937,1.54907,1.54907,298600000.0
2005-03-21 06:11:00,1.54943,1.54943,1.54909,1.54912,268700000.0
2005-03-21 06:12:00,1.5494,1.54941,1.54923,1.54923,390900003.0
2005-03-21 06:13:00,1.54932,1.54944,1.54923,1.54923,199000002.0
2005-03-21 06:14:00,1.54928,1.54935,1.54914,1.54925,297200001.0
2005-03-21 06:15:00,1.54938,1.54938,1.54918,1.54918,107000003.0
2005-03-21 06:16:00,1.54914,1.54931,1.54905,1.54928,233400001.0
2005-03-21 06:17:00,1.54923,1.54935,1.54916,1.5492,239600006.0
2005-03-21 06:18:00,1.54917,1.5492,1.54896,1.54902,385900003.0
2005-03-21 06:19:00,1.54912,1.5492,1.549,1.549,343600006.0
2005-03-21 06:20:00,1.54897,1.5491,1.54833,1.54836,215200000.0
2005-03-21 06:21:00,1.5492,1.54925,1.5492,1.54925,16200000.0
2005-03-21 06:22:00,1.54923,1.54934,1.54905,1.54905,385700004.0
2005-03-21 06:23:00,1.54936,1.54936,1.54871,1.54871,443000004.0
2005-03-21 06:24:00,1.54908,1.54925,1.54901,1.54925,88800000.0
2005-03-21 06:25:00,1.54922,1.54927,1.54907,1.54907,304399997.0
2005-03-21 06:26:00,1.54919,1.54927,1.54894,1.54917,197700001.0
2005-03-21 06:27:00,1.5492,1.54927,1.54909,1.54925,192100000.0
2005-03-21 06:28:00,1.54927,1.54927,1.54903,1.54906,303199999.0
2005-03-21 06:29:00,1.54923,1.54933,1.54918,1.54927,302199999.0
2005-03-21 06:30:00,1.54914,1.54921,1.54903,1.54911,46599999.0
2005-03-21 06:31:00,1.54913,1.54913,1.54897,1.54897,84600001.0
2005-03-21 06:32:00,1.54895,1.54911,1.54866,1.54869,329699998.0
2005-03-21 06:33:00,1.54907,1.5491,1.54894,1.54899,79200000.0
2005-03-21 06:34:00,1.54917,1.54923,1.54903,1.54915,178999998.0
2005-03-21 06:35:00,1.54913,1.54925,1.54892,1.54893,278899998.0
2005-03-21 06:36:00,1.5492,1.5492,1.54896,1.54896,106700001.0
2005-03-21 06:37:00,1.54925,1.54932,1.54898,1.54921,336400001.0
2005-03-21 06:38:00,1.54905,1.54922,1.54905,1.5491,217899999.0
2005-03-21 06:39:00,1.54901,1.5492,1.54893,1.54905,134200000.0
2005-03-21 06:40:00,1.54902,1.54909,1.54883,1.54883,396300000.0
2005-03-21 06:41:00,1.54925,1.54925,1.54903,1.54903,104000002.0
2005-03-21 06:42:00,1.5492,1.54925,1.54911,1.54918,249099999.0
2005-03-21 06:43:00,1.54905,1.54927,1.5489,1.54927,351500000.0
2005-03-21 06:44:00,1.5491,1.5492,1.54905,1.54909,100400000.0
2005-03-21 06:45:00,1.54916,1.54925,1.54906,1.54912,139999999.0
2005-03-21 06:46:00,1.5491,1.54925,1.54902,1.54915,325200001.0
2005-03-21 06:47:00,1.54897,1.54911,1.54875,1.54875,324100004.0
2005-03-21 06:48:00,1.54913,1.54923,1.54902,1.54902,269099997.0
2005-03-21 06:49:00,1.54909,1.54915,1.549,1.54903,204399999.0
2005-03-21 06:50:00,1.54881,1.54914,1.54872,1.54889,460700001.0
2005-03-21 06:51:00,1.5491,1.5491,1.549,1.549,32500000.0
2005-03-21 06:52:00,1.54908,1.54917,1.54894,1.54909,300399997.0
2005-03-21 06:53:00,1.54907,1.54932,1.54907,1.54923,412900003.0
2005-03-21 06:54:00,1.549,1.54935,1.549,1.54935,308699998.0
2005-03-21 06:55:00,1.54938,1.54945,1.54925,1.54943,334999996.0
2005-03-21 06:56:00,1.54912,1.54936,1.54912,1.54922,489100002.0
2005-03-21 06:57:00,1.54937,1.5494,1.54913,1.54917,384299998.0
2005-03-21 06:58:00,1.54905,1.54931,1.54905,1.54917,296299997.0
2005-03-21 06:59:00,1.54921,1.54932,1.54912,1.54916,342199999.0
2005-03-21 07:00:00,1.54921,1.54939,1.54913,1.54926,299900004.0
2005-03-21 07:01:00,1.54917,1.5494,1.54917,1.54922,330399996.0
2005-03-21 07:02:00,1.5492,1.5492,1.5491,1.5491,107900000.0
2005-03-21 07:03:00,1.54912,1.54925,1.54912,1.54922,255699998.0
2005-03-21 07:04:00,1.5489,1.54925,1.5489,1.54925,365600003.0
2005-03-21 07:05:00,1.54914,1.54933,1.5491,1.54926,241900002.0
2005-03-21 07:06:00,1.54928,1.54935,1.54905,1.54927,356700002.0
2005-03-21 07:07:00,1.54928,1.54941,1.54923,1.54933,223000000.0
2005-03-21 07:08:00,1.54931,1.5494,1.54922,1.5494,253600000.0
2005-03-21 07:09:00,1.54919,1.54941,1.54905,1.54917,309700001.0
2005-03-21 07:10:00,1.54907,1.54925,1.54896,1.54908,101500000.0
2005-03-21 07:11:00,1.54916,1.54938,1.54916,1.54937,235499998.0
2005-03-21 07:12:00,1.54929,1.54941,1.54926,1.54934,127400002.0
2005-03-21 07:13:00,1.54926,1.54939,1.54913,1.54913,188499999.0
2005-03-21 07:14:00,1.54922,1.54928,1.54904,1.5491,166600003.0
2005-03-21 07:15:00,1.54914,1.54925,1.54903,1.54918,395400003.0
2005-03-21 07:16:00,1.54915,1.54922,1.54901,1.54909,249899998.0
2005-03-21 07:17:00,1.5491,1.5492,1.5491,1.5492,166200001.0
2005-03-21 07:18:00,1.54917,1.54925,1.54901,1.54913,260599999.0
2005-03-21 07:19:00,1.54917,1.54917,1.54904,1.54904,47899999.0
2005-03-21 07:20:00,1.54908,1.54927,1.54908,1.5492,327800003.0
2005-03-21 07:21:00,1.54919,1.54929,1.54904,1.54907,300600001.0
2005-03-21 07:22:00,1.54898,1.54934,1.54894,1.54934,229399997.0
2005-03-21 07:23:00,1.54924,1.54924,1.54912,1.54914,96600000.0
2005-03-21 07:24:00,1.54925,1.54932,1.54907,1.54918,264600000.0
2005-03-21 07:25:00,1.54905,1.5492,1.54905,1.5492,192699998.0
2005-03-21 07:26:00,1.54897,1.54916,1.54883,1.54912,159700000.0
2005-03-21 07:27:00,1.54908,1.5492,1.54899,1.5492,274199997.0
2005-03-21 07:28:00,1.54927,1.54927,1.54906,1.54906,99100000.0
2005-03-21 07:29:00,1.5491,1.54925,1.5491,1.54914,169800002.0
2005-03-21 07:30:00,1.54895,1.54926,1.5489,1.54916,121400000.0
2005-03-21 07:31:00,1.54929,1.54929,1.5492,1.5492,96000002.0
2005-03-21 07:32:00,1.54925,1.54925,1.549,1.549,298700002.0
2005-03-21 07:33:00,1.54918,1.54923,1.54895,1.54923,147900001.0
2005-03-21 07:34:00,1.54922,1.5493,1.54908,1.54916,403200002.0
2005-03-21 07:35:00,1.54929,1.54937,1.54912,1.54918,173300001.0
2005-03-21 07:36:00,1.54912,1.54925,1.54912,1.54925,126099998.0
2005-03-21 07:37:00,1.5491,1.54923,1.54893,1.54893,458300002.0
2005-03-21 07:38:00,1.5492,1.5492,1.5491,1.5491,94200000.0
2005-03-21 07:39:00,1.54918,1.54925,1.54912,1.5492,70300001.0
2005-03-21 07:40:00,1.54917,1.54925,1.54904,1.54918,272300004.0
2005-03-21 07:41:00,1.54918,1.54939,1.54904,1.54928,342499997.0
2005-03-21 07:42:00,1.54912,1.54933,1.54912,1.54928,292800005.0
2005-03-21 07:43:00,1.5493,1.54931,1.5491,1.54922,438200000.0
2005-03-21 07:44:00,1.54912,1.54929,1.54911,1.5492,166299999.0
2005-03-21 07:45:00,1.54931,1.5494,1.54917,1.54925,336799998.0
2005-03-21 07:46:00,1.54923,1.54929,1.54917,1.54926,181399997.0
2005-03-21 07:47:00,1.549,1.54916,1.54875,1.54877,319200005.0
2005-03-21 07:48:00,1.54923,1.54935,1.54916,1.5493,341500000.0
2005-03-21 07:49:00,1.54907,1.54918,1.54891,1.54891,207700002.0
2005-03-21 07:50:00,1.5492,1.5493,1.5492,1.5493,68900000.0
2005-03-21 07:51:00,1.54929,1.54944,1.54913,1.54926,182100000.0
2005-03-21 07:52:00,1.54921,1.54935,1.54915,1.5493,177800001.0
2005-03-21 07:53:00,1.54926,1.5494,1.54915,1.54927,183800000.0
2005-03-21 07:54:00,1.54923,1.54937,1.54903,1.54928,201499998.0
2005-03-21 07:55:00,1.5493,1.5493,1.5492,1.5492,98200001.0
2005-03-21 07:56:00,1.54941,1.54941,1.54936,1.54936,130999997.0
2005-03-21 07:57:00,1.5494,1.54945,1.5494,1.54945,63100000.0
2005-03-21 07:58:00,1.54895,1.54924,1.5489,1.54922,255800003.0
2005-03-21 07:59:00,1.54945,1.54945,1.5493,1.5493,195600002.0
2005-03-21 08:00:00,1.54898,1.54932,1.54892,1.54907,185100000.0
2005-03-21 08:01:00,1.5494,1.54945,1.54922,1.54938,453000006.0
2005-03-21 08:02:00,1.54946,1.54954,1.54935,1.54944,307000002.0
2005-03-21 08:03:00,1.54938,1.54938,1.54921,1.54926,146300004.0
2005-03-21 08:04:00,1.54936,1.54936,1.54925,1.54925,86300000.0
2005-03-21 08:05:00,1.54935,1.54935,1.5493,1.5493,36800000.0
2005-03-21 08:06:00,1.54936,1.54936,1.54901,1.54901,240300001.0
2005-03-21 08:07:00,1.54922,1.54939,1.54912,1.54937,382200000.0
2005-03-21 08:08:00,1.54928,1.5493,1.54916,1.54919,100599998.0
2005-03-21 08:09:00,1.54912,1.54939,1.54912,1.54939,314700005.0
2005-03-21 08:10:00,1.54924,1.54938,1.54901,1.54922,165600000.0
2005-03-21 08:11:00,1.54909,1.54935,1.54909,1.54935,156300003.0
2005-03-21 08:12:00,1.54894,1.5493,1.54892,1.54908,360900004.0
2005-03-21 08:13:00,1.54915,1.54937,1.54912,1.54928,293700002.0
2005-03-21 08:14:00,1.54924,1.54938,1.54909,1.54909,332900001.0
2005-03-21 08:15:00,1.54916,1.5494,1.54916,1.54916,383800001.0
2005-03-21 08:16:00,1.54938,1.54938,1.5491,1.54933,239099999.0
2005-03-21 08:17:00,1.54904,1.54928,1.54904,1.54923,154999999.0
2005-03-21 08:18:00,1.54925,1.54939,1.54916,1.54919,306100001.0
2005-03-21 08:19:00,1.54917,1.54925,1.54902,1.54925,261400000.0
2005-03-21 08:20:00,1.54925,1.54925,1.54903,1.5491,141200000.0
2005-03-21 08:21:00,1.54909,1.54946,1.54909,1.54942,241000002.0
2005-03-21 08:22:00,1.54938,1.54946,1.54926,1.54945,328399999.0
2005-03-21 08:23:00,1.5494,1.54951,1.54926,1.54939,304799999.0
2005-03-21 08:24:00,1.54934,1.54939,1.5491,1.54927,87000000.0
2005-03-21 08:25:00,1.54912,1.54926,1.5491,1.54921,147800002.0
2005-03-21 08:26:00,1.54923,1.54932,1.54904,1.54911,254199997.0
2005-03-21 08:27:00,1.5491,1.54925,1.54891,1.54916,133400000.0
2005-03-21 08:28:00,1.54909,1.54919,1.54899,1.54915,243600002.0
2005-03-21 08:29:00,1.5492,1.54927,1.54913,1.54921,85499999.0
2005-03-21 08:30:00,1.54913,1.54927,1.54907,1.5492,253600000.0
2005-03-21 08:31:00,1.549,1.54921,1.54881,1.54893,376200002.0
2005-03-21 08:32:00,1.54893,1.54904,1.54885,1.54889,262900000.0
2005-03-21 08:33:00,1.54903,1.54911,1.54888,1.54902,405500000.0
2005-03-21 08:34:00,1.5489,1.54905,1.5489,1.54898,95800001.0
2005-03-21 08:35:00,1.54902,1.54902,1.54888,1.5489,129999997.0
2005-03-21 08:36:00,1.54897,1.54903,1.54887,1.54893,199600001.0
2005-03-21 08:37:00,1.54902,1.54903,1.54882,1.54892,349500005.0
2005-03-21 08:38:00,1.54881,1.54897,1.54881,1.54897,66299999.0
2005-03-21 08:39:00,1.54889,1.54902,1.54885,1.54887,324200001.0
2005-03-21 08:40:00,1.54903,1.54916,1.54888,1.54906,173100000.0
2005-03-21 08:41:00,1.54913,1.54913,1.54888,1.54892,231700000.0
2005-03-21 08:42:00,1.54911,1.54911,1.5488,1.5488,460700002.0
2005-03-21 08:43:00,1.54877,1.5489,1.54877,1.54887,112600001.0
2005-03-21 08:44:00,1.54888,1.54896,1.54867,1.54896,276500004.0
2005-03-21 08:45:00,1.54888,1.54896,1.54856,1.54895,293600002.0
2005-03-21 08:46:00,1.54876,1.54903,1.54876,1.54892,339200005.0
2005-03-21 08:47:00,1.5488,1.54898,1.54873,1.5489,282899999.0
2005-03-21 08:48:00,1.5488,1.54894,1.5486,1.54892,233200001.0
2005-03-21 08:49:00,1.54887,1.54898,1.54875,1.54878,293500004.0
2005-03-21 08:50:00,1.54882,1.54891,1.54872,1.54877,327600003.0
2005-03-21 08:51:00,1.54866,1.54881,1.54866,1.54881,77500001.0
2005-03-21 08:52:00,1.54882,1.54897,1.54869,1.54888,312200001.0
2005-03-21 08:53:00,1.54879,1.54893,1.54869,1.54887,224200000.0
2005-03-21 08:54:00,1.54873,1.54893,1.54845,1.54855,339799999.0
2005-03-21 08:55:00,1.54856,1.54867,1.54845,1.54857,188500000.0
2005-03-21 08:56:00,1.54854,1.54872,1.54854,1.5486,289400001.0
2005-03-21 08:57:00,1.54865,1.54872,1.54846,1.54862,261500001.0
2005-03-21 08:58:00,1.54863,1.54869,1.54849,1.54862,75600001.0
2005-03-21 08:59:00,1.54845,1.5487,1.54833,1.54849,361400004.0
2005-03-21 09:00:00,1.54857,1.54872,1.54847,1.54865,285700000.0
2005-03-21 09:01:00,1.54857,1.54875,1.54857,1.5487,251500003.0
2005-03-21 09:02:00,1.54872,1.54883,1.54864,1.54876,256599997.0
2005-03-21 09:03:00,1.54874,1.54886,1.54871,1.54882,78999998.0
2005-03-21 09:04:00,1.54883,1.54899,1.54874,1.54889,282100000.0
2005-03-21 09:05:00,1.54897,1.54904,1.54882,1.54896,243200001.0
2005-03-21 09:06:00,1.54903,1.54911,1.54887,1.54895,162100001.0
2005-03-21 09:07:00,1.54895,1.54897,1.54881,1.54887,402900005.0
2005-03-21 09:08:00,1.54889,1.54898,1.54881,1.5489,112999999.0
2005-03-21 09:09:00,1.549,1.54905,1.54887,1.5489,154300001.0
2005-03-21 09:10:00,1.54903,1.54908,1.54895,1.54908,115100000.0
2005-03-21 09:11:00,1.54883,1.54905,1.54883,1.54901,267200005.0
2005-03-21 09:12:00,1.54899,1.54899,1.54873,1.54881,307200004.0
2005-03-21 09:13:00,1.54878,1.54896,1.54872,1.54888,211899999.0
2005-03-21 09:14:00,1.5489,1.5489,1.5487,1.54878,330900001.0
2005-03-21 09:15:00,1.54877,1.54889,1.54869,1.54882,329800006.0
2005-03-21 09:16:00,1.5488,1.54885,1.54872,1.54878,28000000.0
2005-03-21 09:17:00,1.54874,1.5489,1.54874,1.54875,199599999.0
2005-03-21 09:18:00,1.54889,1.5489,1.54872,1.54882,325300000.0
2005-03-21 09:19:00,1.54883,1.54891,1.54874,1.54878,189500004.0
2005-03-21 09:20:00,1.54894,1.54894,1.54866,1.54866,128499997.0
2005-03-21 09:21:00,1.54872,1.54887,1.54853,1.54887,273000002.0
2005-03-21 09:22:00,1.5488,1.54889,1.54872,1.54887,251699995.0
2005-03-21 09:23:00,1.54878,1.54885,1.54868,1.54874,157800000.0
2005-03-21 09:24:00,1.54869,1.54885,1.54867,1.54882,567700008.0
2005-03-21 09:25:00,1.5487,1.54893,1.5487,1.54884,252100000.0
2005-03-21 09:26:00,1.54881,1.5489,1.54862,1.54871,384099999.0
2005-03-21 09:27:00,1.54878,1.54891,1.54864,1.54891,210900002.0
2005-03-21 09:28:00,1.54885,1.54887,1.54863,1.54863,167500000.0
2005-03-21 09:29:00,1.54882,1.54886,1.54869,1.54879,185700004.0
2005-03-21 09:30:00,1.54888,1.54892,1.54869,1.54877,291500006.0
2005-03-21 09:31:00,1.54881,1.54892,1.54872,1.54876,251000001.0
2005-03-21 09:32:00,1.54888,1.54892,1.54873,1.54892,180900000.0
2005-03-21 09:33:00,1.54897,1.54902,1.54881,1.54884,302799998.0
2005-03-21 09:34:00,1.54892,1.54892,1.54874,1.54874,104499999.0
2005-03-21 09:35:00,1.54882,1.54904,1.54878,1.54904,387500002.0
2005-03-21 09:36:00,1.54891,1.54907,1.54881,1.54889,310600007.0
2005-03-21 09:37:00,1.54891,1.54902,1.54884,1.54897,311499999.0
2005-03-21 09:38:00,1.54891,1.54902,1.54864,1.54895,266699999.0
2005-03-21 09:39:00,1.54885,1.54888,1.5486,1.54871,213799999.0
2005-03-21 09:40:00,1.54881,1.54893,1.54879,1.54887,92700000.0
2005-03-21 09:41:00,1.54887,1.54892,1.54877,1.54879,238100003.0
2005-03-21 09:42:00,1.54893,1.54905,1.54887,1.54897,442900005.0
2005-03-21 09:43:00,1.54884,1.54901,1.54871,1.54888,261900000.0
2005-03-21 09:44:00,1.54891,1.54892,1.54861,1.54861,120100002.0
2005-03-21 09:45:00,1.54882,1.54896,1.54871,1.5489,227600001.0
2005-03-21 09:46:00,1.54883,1.54891,1.54877,1.54878,323200000.0
2005-03-21 09:47:00,1.54888,1.54906,1.54871,1.54878,388499998.0
2005-03-21 09:48:00,1.54888,1.549,1.54873,1.54886,520200005.0
2005-03-21 09:49:00,1.54868,1.54884,1.54865,1.54876,398599999.0
2005-03-21 09:50:00,1.54897,1.54897,1.54856,1.5488,282800001.0
2005-03-21 09:51:00,1.54887,1.54912,1.54875,1.54904,495299996.0
2005-03-21 09:52:00,1.54903,1.54923,1.54892,1.54902,316600001.0
2005-03-21 09:53:00,1.54923,1.54927,1.549,1.54914,223599999.0
2005-03-21 09:54:00,1.54909,1.54919,1.5489,1.54899,248000003.0
2005-03-21 09:55:00,1.54908,1.54922,1.54877,1.54912,257499999.0
2005-03-21 09:56:00,1.54913,1.54927,1.54904,1.54914,118500002.0
2005-03-21 09:57:00,1.54923,1.54944,1.54917,1.54924,252999998.0
2005-03-21 09:58:00,1.5496,1.54964,1.54943,1.5495,249100002.0
2005-03-21 09:59:00,1.54963,1.54967,1.54944,1.54954,299100002.0
2005-03-21 10:00:00,1.54968,1.5497,1.54935,1.54935,347600008.0
2005-03-21 10:01:00,1.5494,1.54948,1.54931,1.54945,320500002.0
2005-03-21 10:02:00,1.54921,1.54947,1.54915,1.54939,417200000.0
2005-03-21 10:03:00,1.5493,1.54947,1.54915,1.54936,267600002.0
2005-03-21 10:04:00,1.54945,1.54951,1.54945,1.54949,42399999.0
2005-03-21 10:05:00,1.5494,1.54958,1.54926,1.54948,444199997.0
2005-03-21 10:06:00,1.54939,1.54953,1.54932,1.5495,321800001.0
2005-03-21 10:07:00,1.54942,1.54951,1.54924,1.54947,400899995.0
2005-03-21 10:08:00,1.54934,1.54953,1.54917,1.54952,411900004.0
2005-03-21 10:09:00,1.54944,1.54969,1.5494,1.54947,253000000.0
2005-03-21 10:10:00,1.54946,1.54983,1.54946,1.54983,237300000.0
2005-03-21 10:11:00,1.5497,1.54987,1.54966,1.54971,385899999.0
2005-03-21 10:12:00,1.54972,1.54986,1.5496,1.54973,327600002.0
2005-03-21 10:13:00,1.5497,1.54982,1.54951,1.54968,261900001.0
2005-03-21 10:14:00,1.54976,1.54989,1.54956,1.54989,340200000.0
2005-03-21 10:15:00,1.54999,1.5501,1.54983,1.54989,453500000.0
2005-03-21 10:16:00,1.54995,1.55008,1.54941,1.54946,436300005.0
2005-03-21 10:17:00,1.54966,1.54984,1.54951,1.54959,317500002.0
2005-03-21 10:18:00,1.54983,1.54983,1.5496,1.5497,248600002.0
2005-03-21 10:19:00,1.55,1.55006,1.54982,1.54993,457100001.0
2005-03-21 10:20:00,1.55005,1.55021,1.54996,1.55012,210199998.0
2005-03-21 10:21:00,1.55015,1.55027,1.55002,1.55002,218500002.0
2005-03-21 10:22:00,1.55001,1.55018,1.54984,1.55004,277400000.0
2005-03-21 10:23:00,1.55026,1.55037,1.5501,1.55019,302299997.0
2005-03-21 10:24:00,1.5507,1.55087,1.55036,1.55073,423600000.0
2005-03-21 10:25:00,1.55084,1.55096,1.55038,1.55038,445200000.0
2005-03-21 10:26:00,1.55076,1.55093,1.55065,1.55082,300800001.0
2005-03-21 10:27:00,1.55095,1.55134,1.55095,1.55127,388700000.0
2005-03-21 10:28:00,1.55138,1.55138,1.55113,1.55123,330700003.0
2005-03-21 10:29:00,1.55131,1.55138,1.5511,1.55121,329900001.0
2005-03-21 10:30:00,1.55114,1.55133,1.55105,1.55128,334300000.0
2005-03-21 10:31:00,1.55125,1.55125,1.55097,1.551,361399999.0
2005-03-21 10:32:00,1.55125,1.55125,1.55098,1.55098,333499999.0
2005-03-21 10:33:00,1.55103,1.55114,1.5509,1.55113,249800001.0
2005-03-21 10:34:00,1.55118,1.55119,1.5509,1.5509,199600004.0
2005-03-21 10:35:00,1.5512,1.5512,1.55074,1.55074,253100006.0
2005-03-21 10:36:00,1.55083,1.55098,1.5507,1.55097,373199994.0
2005-03-21 10:37:00,1.55094,1.55106,1.55085,1.55094,281800002.0
2005-03-21 10:38:00,1.55098,1.55108,1.55083,1.55089,227900000.0
2005-03-21 10:39:00,1.55103,1.55103,1.55087,1.55092,255599999.0
2005-03-21 10:40:00,1.55087,1.55112,1.55074,1.55104,210000000.0
2005-03-21 10:41:00,1.55106,1.55115,1.55085,1.55085,424100000.0
2005-03-21 10:42:00,1.55095,1.55119,1.55087,1.55099,361900004.0
2005-03-21 10:43:00,1.55131,1.55133,1.55088,1.55124,497100002.0
2005-03-21 10:44:00,1.55128,1.55128,1.55095,1.55107,375499992.0
2005-03-21 10:45:00,1.55124,1.55133,1.55108,1.55117,255699997.0
2005-03-21 10:46:00,1.551,1.55125,1.55096,1.55118,149900002.0
2005-03-21 10:47:00,1.5512,1.5512,1.55091,1.55091,207300000.0
2005-03-21 10:48:00,1.55102,1.55115,1.55095,1.55097,320500005.0
2005-03-21 10:49:00,1.551,1.55115,1.55096,1.5511,438500005.0
2005-03-21 10:50:00,1.55106,1.55118,1.55088,1.55093,411400000.0
2005-03-21 10:51:00,1.5507,1.55116,1.5507,1.55098,459500000.0
2005-03-21 10:52:00,1.55094,1.5511,1.55086,1.55096,462800002.0
2005-03-21 10:53:00,1.55108,1.55113,1.55092,1.55105,190700004.0
2005-03-21 10:54:00,1.551,1.55107,1.5509,1.5509,302000001.0
2005-03-21 10:55:00,1.5508,1.55105,1.5508,1.55091,287799999.0
2005-03-21 10:56:00,1.55094,1.55107,1.55082,1.55097,229799999.0
2005-03-21 10:57:00,1.55097,1.55113,1.55079,1.55106,258699997.0
2005-03-21 10:58:00,1.55102,1.55111,1.55094,1.55107,265500003.0
2005-03-21 10:59:00,1.55098,1.55108,1.55072,1.55072,198800004.0
2005-03-21 11:00:00,1.551,1.551,1.55075,1.55083,283800003.0
2005-03-21 11:01:00,1.55085,1.55093,1.55069,1.55081,262900001.0
2005-03-21 11:02:00,1.55092,1.55101,1.55077,1.55084,267500000.0
2005-03-21 11:03:00,1.55087,1.55099,1.55083,1.55096,277199999.0
2005-03-21 11:04:00,1.55093,1.55098,1.55061,1.55093,280000003.0
2005-03-21 11:05:00,1.55107,1.55108,1.55085,1.55085,275500000.0
2005-03-21 11:06:00,1.55099,1.55103,1.55079,1.55088,201199997.0
2005-03-21 11:07:00,1.55105,1.55105,1.55091,1.55091,154500000.0
2005-03-21 11:08:00,1.55083,1.55097,1.55072,1.55088,403399998.0
2005-03-21 11:09:00,1.5508,1.55085,1.55063,1.55078,130199999.0
2005-03-21 11:10:00,1.5508,1.5508,1.55063,1.55064,372100005.0
2005-03-21 11:11:00,1.55085,1.55085,1.55072,1.55072,65400000.0
2005-03-21 11:12:00,1.55073,1.55091,1.55069,1.55081,279200002.0
2005-03-21 11:13:00,1.55069,1.55081,1.5506,1.55073,362999995.0
2005-03-21 11:14:00,1.55071,1.55085,1.55062,1.55077,246699999.0
2005-03-21 11:15:00,1.55058,1.55075,1.55051,1.55075,359700001.0
2005-03-21 11:16:00,1.55058,1.55075,1.55058,1.55069,277300000.0
2005-03-21 11:17:00,1.55063,1.5508,1.55052,1.55059,329199997.0
2005-03-21 11:18:00,1.55072,1.55098,1.55072,1.55096,232900000.0
2005-03-21 11:19:00,1.5508,1.55095,1.55077,1.55095,248500000.0
2005-03-21 11:20:00,1.55092,1.55104,1.55081,1.55082,449999994.0
2005-03-21 11:21:00,1.5509,1.55095,1.5508,1.55088,424000001.0
2005-03-21 11:22:00,1.551,1.55101,1.55075,1.55093,331500006.0
2005-03-21 11:23:00,1.55064,1.55086,1.55064,1.55065,322699996.0
2005-03-21 11:24:00,1.55072,1.55095,1.55072,1.5509,389900000.0
2005-03-21 11:25:00,1.55066,1.55092,1.5505,1.55092,246800000.0
2005-03-21 11:26:00,1.55075,1.55094,1.5507,1.55084,409100003.0
2005-03-21 11:27:00,1.5509,1.55102,1.55081,1.55095,333200000.0
2005-03-21 11:28:00,1.55085,1.55092,1.55073,1.55075,325199999.0
2005-03-21 11:29:00,1.5508,1.55085,1.55071,1.55073,226100002.0
2005-03-21 11:30:00,1.5508,1.55084,1.5506,1.55084,367899998.0
2005-03-21 11:31:00,1.55088,1.55088,1.55067,1.55076,344899995.0
2005-03-21 11:32:00,1.55089,1.55089,1.55059,1.5506,471100001.0
2005-03-21 11:33:00,1.55076,1.5509,1.55059,1.5509,408600001.0
2005-03-21 11:34:00,1.55085,1.55094,1.55069,1.5508,505099998.0
2005-03-21 11:35:00,1.5508,1.55098,1.5507,1.55096,204300000.0
2005-03-21 11:36:00,1.55102,1.55129,1.551,1.55112,203899998.0
2005-03-21 11:37:00,1.55094,1.55121,1.55094,1.55109,443399995.0
2005-03-21 11:38:00,1.55108,1.55115,1.55101,1.55115,270700002.0
2005-03-21 11:39:00,1.55112,1.55121,1.55098,1.55098,299199999.0
2005-03-21 11:40:00,1.55089,1.55116,1.55089,1.55106,225200000.0
2005-03-21 11:41:00,1.5511,1.55123,1.5509,1.55114,503600000.0
2005-03-21 11:42:00,1.55116,1.55128,1.55102,1.55121,262499998.0
2005-03-21 11:43:00,1.55099,1.55121,1.55097,1.55104,278800002.0
2005-03-21 11:44:00,1.55118,1.55119,1.55088,1.55088,336299998.0
2005-03-21 11:45:00,1.5511,1.55118,1.55096,1.551,269899996.0
2005-03-21 11:46:00,1.5511,1.5511,1.55091,1.55107,122099999.0
2005-03-21 11:47:00,1.55099,1.55105,1.55071,1.55091,170900003.0
2005-03-21 11:48:00,1.55098,1.5511,1.55084,1.55107,294699999.0
2005-03-21 11:49:00,1.55102,1.55107,1.55084,1.55095,458700001.0
2005-03-21 11:50:00,1.55083,1.55105,1.55076,1.55092,491400000.0
2005-03-21 11:51:00,1.5511,1.55119,1.55083,1.55087,335600002.0
2005-03-21 11:52:00,1.55089,1.55115,1.55089,1.55115,448399999.0
2005-03-21 11:53:00,1.5511,1.55111,1.55088,1.55104,250900003.0
2005-03-21 11:54:00,1.551,1.55109,1.55072,1.55085,282999998.0
2005-03-21 11:55:00,1.5507,1.55107,1.5507,1.55092,491899999.0
2005-03-21 11:56:00,1.55109,1.55113,1.55093,1.55099,219000002.0
2005-03-21 11:57:00,1.55096,1.55119,1.55096,1.55116,336399998.0
2005-03-21 11:58:00,1.55103,1.55111,1.55084,1.55093,153600000.0
2005-03-21 11:59:00,1.55094,1.55108,1.55085,1.5509,308800000.0
2005-03-21 12:00:00,1.55088,1.55098,1.55067,1.55082,397299997.0
2005-03-21 12:01:00,1.5506,1.55086,1.5506,1.55084,350300000.0
2005-03-21 12:02:00,1.55079,1.55092,1.55063,1.55083,264899998.0
2005-03-21 12:03:00,1.55079,1.55092,1.5506,1.55092,337400000.0
2005-03-21 12:04:00,1.5508,1.55092,1.55066,1.55077,359400003.0
2005-03-21 12:05:00,1.5509,1.5509,1.55072,1.55072,237200003.0
2005-03-21 12:06:00,1.55078,1.55088,1.55054,1.55073,275899994.0
2005-03-21 12:07:00,1.55078,1.55095,1.5507,1.5507,150500000.0
2005-03-21 12:08:00,1.55099,1.55103,1.5507,1.55074,408400004.0
2005-03-21 12:09:00,1.55105,1.55142,1.55087,1.55142,343200005.0
2005-03-21 12:10:00,1.55146,1.55185,1.5514,1.55159,364600002.0
2005-03-21 12:11:00,1.55173,1.55173,1.55141,1.55157,554800006.0
2005-03-21 12:12:00,1.55169,1.55188,1.55161,1.55171,354800001.0
2005-03-21 12:13:00,1.55168,1.55183,1.55161,1.55171,216599995.0
2005-03-21 12:14:00,1.55185,1.55188,1.55167,1.55173,303300001.0
2005-03-21 12:15:00,1.55192,1.55192,1.55173,1.55175,468500003.0
2005-03-21 12:16:00,1.55165,1.55189,1.55165,1.55172,380100006.0
2005-03-21 12:17:00,1.55195,1.55195,1.55174,1.55181,276100000.0
2005-03-21 12:18:00,1.55171,1.55185,1.55165,1.55178,258900002.0
2005-03-21 12:19:00,1.55168,1.55179,1.55168,1.55176,57600000.0
2005-03-21 12:20:00,1.55183,1.55183,1.55169,1.55172,114299998.0
2005-03-21 12:21:00,1.55154,1.55162,1.5513,1.55139,301499997.0
2005-03-21 12:22:00,1.55178,1.55182,1.55159,1.55164,365100002.0
2005-03-21 12:23:00,1.55164,1.55183,1.55156,1.55172,252599997.0
2005-03-21 12:24:00,1.55175,1.55175,1.55162,1.55167,193300000.0
2005-03-21 12:25:00,1.55175,1.55182,1.55155,1.55175,336400002.0
2005-03-21 12:26:00,1.55166,1.5519,1.55166,1.55174,335599998.0
2005-03-21 12:27:00,1.55188,1.55188,1.5517,1.55172,262199999.0
2005-03-21 12:28:00,1.55173,1.55181,1.55152,1.55172,253700001.0
2005-03-21 12:29:00,1.55174,1.55186,1.55162,1.55183,389999999.0
2005-03-21 12:30:00,1.55167,1.55181,1.55159,1.55178,251099999.0
2005-03-21 12:31:00,1.55146,1.55176,1.55146,1.55158,383200001.0
2005-03-21 12:32:00,1.55182,1.55189,1.55155,1.55176,302299998.0
2005-03-21 12:33:00,1.55183,1.55202,1.55181,1.55191,311999999.0
2005-03-21 12:34:00,1.55197,1.55207,1.55178,1.55179,157800002.0
2005-03-21 12:35:00,1.55201,1.55209,1.55183,1.55191,397899999.0
2005-03-21 12:36:00,1.5521,1.55217,1.55175,1.55182,313500000.0
2005-03-21 12:37:00,1.552,1.55205,1.55188,1.55198,162599999.0
2005-03-21 12:38:00,1.55188,1.55199,1.55178,1.55188,271000003.0
2005-03-21 12:39:00,1.55182,1.55195,1.55177,1.55189,184900000.0
2005-03-21 12:40:00,1.55182,1.55201,1.55172,1.55182,320500002.0
2005-03-21 12:41:00,1.55198,1.55203,1.55168,1.55168,218100001.0
2005-03-21 12:42:00,1.55202,1.55209,1.55186,1.55186,308199997.0
2005-03-21 12:43:00,1.55182,1.55197,1.55164,1.55189,262800004.0
2005-03-21 12:44:00,1.55186,1.5519,1.5516,1.55177,311599997.0
2005-03-21 12:45:00,1.55182,1.55196,1.55175,1.55187,236600001.0
2005-03-21 12:46:00,1.55192,1.552,1.55169,1.55177,241600002.0
2005-03-21 12:47:00,1.55167,1.5519,1.55163,1.5519,164800002.0
2005-03-21 12:48:00,1.55166,1.55192,1.55166,1.55192,256000005.0
2005-03-21 12:49:00,1.55167,1.55183,1.55164,1.55182,290000007.0
2005-03-21 12:50:00,1.55178,1.55193,1.55155,1.55168,245000003.0
2005-03-21 12:51:00,1.5519,1.5519,1.55172,1.55182,278800004.0
2005-03-21 12:52:00,1.55143,1.55189,1.55143,1.55182,520099996.0
2005-03-21 12:53:00,1.55178,1.5519,1.5515,1.55178,430600004.0
2005-03-21 12:54:00,1.55176,1.55189,1.55173,1.55189,209300000.0
2005-03-21 12:55:00,1.55178,1.55188,1.55163,1.55163,70699998.0
2005-03-21 12:56:00,1.55141,1.55178,1.55141,1.55168,430500001.0
2005-03-21 12:57:00,1.55161,1.55191,1.55161,1.55191,319700005.0
2005-03-21 12:58:00,1.55182,1.55198,1.55173,1.5519,280699998.0
2005-03-21 12:59:00,1.55187,1.55189,1.55165,1.55173,439600007.0
2005-03-21 13:00:00,1.55191,1.55197,1.55169,1.55169,257500000.0
2005-03-21 13:01:00,1.55186,1.55186,1.55155,1.55157,238899999.0
2005-03-21 13:02:00,1.55185,1.55193,1.55155,1.55163,281499996.0
2005-03-21 13:03:00,1.55167,1.55186,1.55166,1.55172,168100002.0
2005-03-21 13:04:00,1.55171,1.55175,1.55145,1.55165,204199998.0
2005-03-21 13:05:00,1.5517,1.55174,1.55153,1.55157,322700006.0
2005-03-21 13:06:00,1.55172,1.55178,1.55154,1.55154,321000004.0
2005-03-21 13:07:00,1.55175,1.55194,1.55166,1.55175,268100002.0
2005-03-21 13:08:00,1.55193,1.55193,1.55168,1.55177,343700001.0
2005-03-21 13:09:00,1.55205,1.55205,1.55192,1.55192,69000000.0
2005-03-21 13:10:00,1.55197,1.55212,1.5518,1.5518,301800003.0
2005-03-21 13:11:00,1.55205,1.55221,1.55184,1.55191,278100000.0
2005-03-21 13:12:00,1.55207,1.55212,1.55188,1.55197,333899997.0
2005-03-21 13:13:00,1.55219,1.55224,1.55204,1.55208,393600002.0
2005-03-21 13:14:00,1.55217,1.55233,1.55207,1.55224,323000002.0
2005-03-21 13:15:00,1.55225,1.55235,1.55209,1.5522,178400001.0
2005-03-21 13:16:00,1.55207,1.55221,1.55194,1.55208,195099998.0
2005-03-21 13:17:00,1.55197,1.55215,1.55187,1.55212,388100000.0
2005-03-21 13:18:00,1.55209,1.55215,1.55185,1.55185,373500000.0
2005-03-21 13:19:00,1.55188,1.55233,1.55182,1.55226,407500003.0
2005-03-21 13:20:00,1.55238,1.55239,1.55205,1.55207,281300001.0
2005-03-21 13:21:00,1.55198,1.55232,1.55198,1.55217,239800001.0
2005-03-21 13:22:00,1.55212,1.55221,1.55195,1.55208,350299998.0
2005-03-21 13:23:00,1.55225,1.55225,1.55194,1.55194,145099999.0
2005-03-21 13:24:00,1.55205,1.5522,1.55188,1.55212,332599998.0
2005-03-21 13:25:00,1.55211,1.55221,1.55185,1.55185,421899998.0
2005-03-21 13:26:00,1.55194,1.55209,1.55178,1.55178,222099998.0
2005-03-21 13:27:00,1.55195,1.55205,1.55182,1.55191,265900000.0
2005-03-21 13:28:00,1.5518,1.55211,1.5518,1.55211,265700001.0
2005-03-21 13:29:00,1.55183,1.5521,1.55183,1.5521,296000003.0
2005-03-21 13:30:00,1.552,1.55215,1.55198,1.55215,423500004.0
2005-03-21 13:31:00,1.55212,1.55221,1.55197,1.55205,416200002.0
2005-03-21 13:32:00,1.5522,1.55228,1.55211,1.55211,321200001.0
2005-03-21 13:33:00,1.55205,1.55225,1.55205,1.5522,183200002.0
2005-03-21 13:34:00,1.55217,1.55225,1.55201,1.5522,242999996.0
2005-03-21 13:35:00,1.55202,1.55217,1.5518,1.5519,307699998.0
2005-03-21 13:36:00,1.55217,1.55217,1.55189,1.55196,237000001.0
2005-03-21 13:37:00,1.55202,1.55202,1.55175,1.55175,152899996.0
2005-03-21 13:38:00,1.55185,1.55185,1.55162,1.55167,176400001.0
2005-03-21 13:39:00,1.55181,1.55183,1.55155,1.5518,315200006.0
2005-03-21 13:40:00,1.55183,1.5519,1.55161,1.55161,207399996.0
2005-03-21 13:41:00,1.55179,1.55179,1.55148,1.55148,104600002.0
2005-03-21 13:42:00,1.55168,1.55175,1.55153,1.5517,256300003.0
2005-03-21 13:43:00,1.55172,1.5518,1.55149,1.55159,232400000.0
2005-03-21 13:44:00,1.55152,1.55176,1.55146,1.55176,320399999.0
2005-03-21 13:45:00,1.55156,1.5517,1.55156,1.55167,97499998.0
2005-03-21 13:46:00,1.5517,1.55182,1.55163,1.55182,283499997.0
2005-03-21 13:47:00,1.55172,1.55197,1.55158,1.55173,381899998.0
2005-03-21 13:48:00,1.55181,1.55198,1.55156,1.55175,393799999.0
2005-03-21 13:49:00,1.55182,1.55192,1.55172,1.55179,420500001.0
2005-03-21 13:50:00,1.55199,1.55204,1.55184,1.55185,182400000.0
2005-03-21 13:51:00,1.55187,1.55196,1.55174,1.55179,251999999.0
2005-03-21 13:52:00,1.55187,1.55187,1.55175,1.55175,88100000.0
2005-03-21 13:53:00,1.5519,1.5519,1.55164,1.55164,186599999.0
2005-03-21 13:54:00,1.55185,1.55185,1.55163,1.55177,265300001.0
2005-03-21 13:55:00,1.55185,1.55185,1.55167,1.5517,369800005.0
2005-03-21 13:56:00,1.5518,1.5518,1.55157,1.5516,282100000.0
2005-03-21 13:57:00,1.5517,1.55187,1.5517,1.5518,384200004.0
2005-03-21 13:58:00,1.55183,1.55194,1.55163,1.55187,414700003.0
2005-03-21 13:59:00,1.55161,1.55178,1.55157,1.55173,210900002.0
2005-03-21 14:00:00,1.55167,1.5518,1.55158,1.55173,180100000.0
2005-03-21 14:01:00,1.55174,1.55193,1.55153,1.55153,295899998.0
2005-03-21 14:02:00,1.55186,1.55201,1.55173,1.55178,384900002.0
2005-03-21 14:03:00,1.55133,1.55197,1.55133,1.55197,123099999.0
2005-03-21 14:04:00,1.55191,1.55205,1.55174,1.5519,205200002.0
2005-03-21 14:05:00,1.55196,1.55202,1.55194,1.55198,61599999.0
2005-03-21 14:06:00,1.55203,1.55203,1.55177,1.55185,289200002.0
2005-03-21 14:07:00,1.55184,1.552,1.55178,1.55192,306100003.0
2005-03-21 14:08:00,1.55196,1.55214,1.55191,1.55201,224499999.0
2005-03-21 14:09:00,1.55205,1.55208,1.55175,1.55181,221899996.0
2005-03-21 14:10:00,1.55183,1.55204,1.55183,1.55198,207100002.0
2005-03-21 14:11:00,1.55192,1.55208,1.5519,1.552,466400001.0
2005-03-21 14:12:00,1.55177,1.55192,1.55173,1.55188,176700002.0
2005-03-21 14:13:00,1.55193,1.552,1.55164,1.55194,261600003.0
2005-03-21 14:14:00,1.55181,1.5519,1.55166,1.55184,225800002.0
2005-03-21 14:15:00,1.55172,1.55193,1.55162,1.55175,285300005.0
2005-03-21 14:16:00,1.55183,1.55186,1.5516,1.55186,271300002.0
2005-03-21 14:17:00,1.55173,1.55185,1.55166,1.55185,126700001.0
2005-03-21 14:18:00,1.55188,1.55188,1.55164,1.55172,162599999.0
2005-03-21 14:19:00,1.55191,1.55191,1.55166,1.55169,272699997.0
2005-03-21 14:20:00,1.55169,1.55192,1.55152,1.55182,540200004.0
2005-03-21 14:21:00,1.55193,1.55193,1.55172,1.55184,343300001.0
2005-03-21 14:22:00,1.55187,1.55188,1.55162,1.55172,246100001.0
2005-03-21 14:23:00,1.55183,1.55191,1.55166,1.55179,334600001.0
2005-03-21 14:24:00,1.55185,1.55192,1.55168,1.55174,118300000.0
2005-03-21 14:25:00,1.55179,1.55186,1.55158,1.55166,120899999.0
2005-03-21 14:26:00,1.55171,1.55185,1.55159,1.55164,195000004.0
2005-03-21 14:27:00,1.55167,1.55199,1.55166,1.55197,274700000.0
2005-03-21 14:28:00,1.5518,1.55183,1.55161,1.55168,383099998.0
2005-03-21 14:29:00,1.55167,1.55182,1.55146,1.55154,247700001.0
2005-03-21 14:30:00,1.55155,1.55166,1.5514,1.55155,528699997.0
2005-03-21 14:31:00,1.55163,1.55166,1.55126,1.55131,264100004.0
2005-03-21 14:32:00,1.55166,1.55173,1.55146,1.55155,241000002.0
2005-03-21 14:33:00,1.55152,1.55166,1.55143,1.55154,350799993.0
2005-03-21 14:34:00,1.55164,1.55175,1.55152,1.5516,197499997.0
2005-03-21 14:35:00,1.55163,1.55164,1.55124,1.55124,325099998.0
2005-03-21 14:36:00,1.55158,1.55165,1.55137,1.55137,227200000.0
2005-03-21 14:37:00,1.55165,1.55167,1.55153,1.55157,328400004.0
2005-03-21 14:38:00,1.55175,1.55175,1.5516,1.55169,173499998.0
2005-03-21 14:39:00,1.55173,1.55185,1.55161,1.55185,309100000.0
2005-03-21 14:40:00,1.55188,1.55204,1.5518,1.55192,255500002.0
2005-03-21 14:41:00,1.55208,1.55208,1.55184,1.55184,127800001.0
2005-03-21 14:42:00,1.55201,1.55207,1.55185,1.552,378900002.0
2005-03-21 14:43:00,1.552,1.55205,1.55179,1.55197,393700001.0
2005-03-21 14:44:00,1.55195,1.55195,1.55164,1.55164,176700002.0
2005-03-21 14:45:00,1.55193,1.55204,1.5518,1.552,452400001.0
2005-03-21 14:46:00,1.55193,1.552,1.55183,1.55188,97599998.0
2005-03-21 14:47:00,1.55181,1.552,1.55173,1.55191,182699999.0
2005-03-21 14:48:00,1.55195,1.55213,1.55177,1.55213,256700000.0
2005-03-21 14:49:00,1.55208,1.55208,1.55172,1.55178,87600001.0
2005-03-21 14:50:00,1.55196,1.55203,1.55177,1.55185,308499998.0
2005-03-21 14:51:00,1.55182,1.55193,1.55167,1.55174,295500000.0
2005-03-21 14:52:00,1.55203,1.55203,1.55179,1.55179,180200000.0
2005-03-21 14:53:00,1.55188,1.55201,1.55171,1.55176,298800002.0
2005-03-21 14:54:00,1.55185,1.55201,1.55175,1.55186,229399998.0
2005-03-21 14:55:00,1.55188,1.55188,1.55169,1.55173,183599998.0
2005-03-21 14:56:00,1.55183,1.55187,1.5517,1.55187,203699996.0
2005-03-21 14:57:00,1.55183,1.55203,1.55176,1.55182,372700003.0
2005-03-21 14:58:00,1.5519,1.55202,1.55164,1.55167,311900003.0
2005-03-21 14:59:00,1.55175,1.55175,1.55149,1.55162,181799999.0
2005-03-21 15:00:00,1.55182,1.55182,1.55162,1.55168,170899999.0
2005-03-21 15:01:00,1.5517,1.55196,1.5517,1.55176,429799995.0
2005-03-21 15:02:00,1.55193,1.55199,1.55177,1.55184,179999999.0
2005-03-21 15:03:00,1.5518,1.5519,1.55172,1.55177,336300001.0
2005-03-21 15:04:00,1.55176,1.55188,1.55166,1.55182,166599998.0
2005-03-21 15:05:00,1.55177,1.55194,1.55161,1.55175,205200000.0
2005-03-21 15:06:00,1.55175,1.55188,1.55169,1.55185,292300001.0
2005-03-21 15:07:00,1.5517,1.55188,1.55165,1.55174,195700000.0
2005-03-21 15:08:00,1.55187,1.5519,1.55156,1.55156,238299999.0
2005-03-21 15:09:00,1.55199,1.55199,1.55176,1.55176,58300000.0
2005-03-21 15:10:00,1.55192,1.55208,1.55177,1.55189,393600002.0
2005-03-21 15:11:00,1.55203,1.55214,1.55198,1.55198,215700000.0
2005-03-21 15:12:00,1.55187,1.55197,1.55171,1.5518,308400002.0
2005-03-21 15:13:00,1.55177,1.55177,1.55149,1.55163,227500005.0
2005-03-21 15:14:00,1.55163,1.55163,1.5514,1.55157,335500005.0
2005-03-21 15:15:00,1.55165,1.55165,1.55119,1.55119,482099995.0
2005-03-21 15:16:00,1.5515,1.55158,1.55131,1.55148,229499999.0
2005-03-21 15:17:00,1.55153,1.55171,1.55148,1.55157,440699994.0
2005-03-21 15:18:00,1.55173,1.55173,1.5514,1.55155,179599999.0
2005-03-21 15:19:00,1.55166,1.55177,1.55141,1.55154,326900000.0
2005-03-21 15:20:00,1.55144,1.55156,1.55133,1.55145,404299995.0
2005-03-21 15:21:00,1.55128,1.55171,1.55128,1.55159,321799995.0
2005-03-21 15:22:00,1.55164,1.55183,1.55157,1.55174,410399995.0
2005-03-21 15:23:00,1.5517,1.55174,1.55142,1.55142,190899997.0
2005-03-21 15:24:00,1.55171,1.5518,1.55162,1.55162,292300001.0
2005-03-21 15:25:00,1.55165,1.5518,1.55152,1.55178,429200004.0
2005-03-21 15:26:00,1.55177,1.55177,1.55154,1.55158,290000005.0
2005-03-21 15:27:00,1.55172,1.5518,1.55162,1.55167,57500000.0
2005-03-21 15:28:00,1.55172,1.55172,1.55157,1.5516,241200000.0
2005-03-21 15:29:00,1.55169,1.55178,1.55139,1.55161,479400000.0
2005-03-21 15:30:00,1.5517,1.55173,1.55143,1.55162,263900004.0
2005-03-21 15:31:00,1.55165,1.55176,1.55151,1.55168,376299996.0
2005-03-21 15:32:00,1.55156,1.55174,1.5515,1.55174,330899996.0
2005-03-21 15:33:00,1.55161,1.5517,1.55139,1.55162,407400002.0
2005-03-21 15:34:00,1.55162,1.55169,1.55129,1.5514,218300003.0
2005-03-21 15:35:00,1.5515,1.55157,1.55132,1.55137,280900002.0
2005-03-21 15:36:00,1.55127,1.55145,1.55127,1.55145,290000000.0
2005-03-21 15:37:00,1.55142,1.55142,1.55118,1.55118,106400000.0
2005-03-21 15:38:00,1.55144,1.55155,1.55128,1.55133,266800002.0
2005-03-21 15:39:00,1.55155,1.55168,1.55133,1.55133,282500002.0
2005-03-21 15:40:00,1.55169,1.55176,1.55154,1.55157,431300006.0
2005-03-21 15:41:00,1.55163,1.55163,1.5514,1.55162,198000002.0
2005-03-21 15:42:00,1.55165,1.55167,1.5515,1.55154,81500000.0
2005-03-21 15:43:00,1.55172,1.55174,1.55154,1.55157,222300002.0
2005-03-21 15:44:00,1.55154,1.5518,1.55144,1.55169,416099992.0
2005-03-21 15:45:00,1.55169,1.55185,1.5513,1.55143,171500000.0
2005-03-21 15:46:00,1.5515,1.55183,1.55147,1.55175,226700000.0
2005-03-21 15:47:00,1.55196,1.55212,1.55183,1.55188,238700001.0
2005-03-21 15:48:00,1.55193,1.55225,1.55193,1.55204,400400001.0
2005-03-21 15:49:00,1.55208,1.55226,1.55193,1.55218,261200002.0
2005-03-21 15:50:00,1.55217,1.55224,1.55192,1.55198,310600005.0
2005-03-21 15:51:00,1.55213,1.55238,1.55208,1.55229,246600003.0
2005-03-21 15:52:00,1.55233,1.55233,1.55214,1.55216,257100002.0
2005-03-21 15:53:00,1.55231,1.55246,1.55222,1.55235,224399999.0
2005-03-21 15:54:00,1.55228,1.55243,1.55213,1.55235,309900004.0
2005-03-21 15:55:00,1.55222,1.55244,1.55212,1.55238,321600007.0
2005-03-21 15:56:00,1.55248,1.55251,1.55226,1.55239,397799999.0
2005-03-21 15:57:00,1.55239,1.55249,1.55228,1.55237,313400000.0
2005-03-21 15:58:00,1.55248,1.55255,1.55237,1.55245,228699997.0
2005-03-21 15:59:00,1.5525,1.5525,1.55225,1.5523,238500002.0
2005-03-21 16:00:00,1.55229,1.55243,1.55219,1.55241,359800001.0
2005-03-21 16:01:00,1.55216,1.55248,1.55216,1.55242,393999998.0
2005-03-21 16:02:00,1.55231,1.55241,1.55209,1.55222,289400001.0
2005-03-21 16:03:00,1.55235,1.55245,1.55202,1.55237,294199998.0
2005-03-21 16:04:00,1.55237,1.55251,1.55232,1.55239,305900000.0
2005-03-21 16:05:00,1.55251,1.55251,1.55213,1.55214,275000004.0
2005-03-21 16:06:00,1.55235,1.55253,1.55221,1.55246,418099993.0
2005-03-21 16:07:00,1.55247,1.5525,1.55219,1.5523,365200004.0
2005-03-21 16:08:00,1.55232,1.55245,1.55232,1.55245,229000002.0
2005-03-21 16:09:00,1.55243,1.55253,1.55233,1.55248,307100007.0
2005-03-21 16:10:00,1.55247,1.55255,1.55227,1.55253,166500000.0
2005-03-21 16:11:00,1.55246,1.55253,1.55222,1.55235,342000001.0
2005-03-21 16:12:00,1.55228,1.55245,1.55228,1.55228,221199999.0
2005-03-21 16:13:00,1.55212,1.55249,1.55212,1.5524,308700003.0
2005-03-21 16:14:00,1.55245,1.55251,1.55213,1.55244,501600002.0
2005-03-21 16:15:00,1.55231,1.5525,1.55208,1.55237,301499998.0
2005-03-21 16:16:00,1.55246,1.5525,1.55222,1.55233,330500005.0
2005-03-21 16:17:00,1.55236,1.55248,1.55224,1.55237,175000002.0
2005-03-21 16:18:00,1.55249,1.55251,1.55227,1.55241,214100002.0
2005-03-21 16:19:00,1.55236,1.55247,1.55229,1.55247,320900004.0
2005-03-21 16:20:00,1.55239,1.55255,1.55239,1.55255,155000000.0
2005-03-21 16:21:00,1.55241,1.55251,1.5523,1.55251,165600000.0
2005-03-21 16:22:00,1.55234,1.55254,1.55227,1.55232,432600000.0
2005-03-21 16:23:00,1.55249,1.55266,1.55237,1.55266,244400002.0
2005-03-21 16:24:00,1.55244,1.55266,1.5524,1.55259,410400000.0
2005-03-21 16:25:00,1.55254,1.55265,1.55248,1.55252,197400002.0
2005-03-21 16:26:00,1.55254,1.55265,1.55237,1.55247,203800000.0
2005-03-21 16:27:00,1.55239,1.55258,1.55229,1.55233,214200000.0
2005-03-21 16:28:00,1.55256,1.55269,1.5525,1.55262,382800001.0
2005-03-21 16:29:00,1.55277,1.55292,1.5527,1.55283,465300001.0
2005-03-21 16:30:00,1.55283,1.55303,1.55267,1.55302,412499997.0
2005-03-21 16:31:00,1.55304,1.55313,1.55284,1.55296,460099995.0
2005-03-21 16:32:00,1.553,1.55315,1.55279,1.55283,399799997.0
2005-03-21 16:33:00,1.55322,1.55324,1.55297,1.55309,407700003.0
2005-03-21 16:34:00,1.55328,1.55328,1.55284,1.55284,228499998.0
2005-03-21 16:35:00,1.55288,1.55311,1.55285,1.55288,223499999.0
2005-03-21 16:36:00,1.55314,1.5533,1.55314,1.55316,185500000.0
2005-03-21 16:37:00,1.55317,1.55317,1.55287,1.55293,397299997.0
2005-03-21 16:38:00,1.55286,1.55311,1.55269,1.55311,435900002.0
2005-03-21 16:39:00,1.55292,1.55303,1.55292,1.55303,87800002.0
2005-03-21 16:40:00,1.55299,1.55315,1.55286,1.55301,395300000.0
2005-03-21 16:41:00,1.55311,1.55311,1.55268,1.55268,337000003.0
2005-03-21 16:42:00,1.55286,1.55305,1.55267,1.55282,418699998.0
2005-03-21 16:43:00,1.55283,1.55298,1.55247,1.55264,244600001.0
2005-03-21 16:44:00,1.55263,1.55281,1.55232,1.5524,349400003.0
2005-03-21 16:45:00,1.55245,1.55245,1.5521,1.5521,393799999.0
2005-03-21 16:46:00,1.55208,1.55226,1.55206,1.55224,433099996.0
2005-03-21 16:47:00,1.55218,1.55225,1.552,1.55217,354099993.0
2005-03-21 16:48:00,1.55225,1.55225,1.55205,1.55206,200799998.0
2005-03-21 16:49:00,1.55207,1.55217,1.55197,1.55211,138500002.0
2005-03-21 16:50:00,1.55206,1.55216,1.55203,1.55204,137300001.0
2005-03-21 16:51:00,1.55215,1.55218,1.55178,1.55178,308100002.0
2005-03-21 16:52:00,1.55197,1.55215,1.55194,1.55195,163200001.0
2005-03-21 16:53:00,1.55187,1.55198,1.5517,1.55175,101500000.0
2005-03-21 16:54:00,1.55156,1.55185,1.55156,1.55169,344899999.0
2005-03-21 16:55:00,1.55183,1.55191,1.55161,1.55183,423500002.0
2005-03-21 16:56:00,1.55174,1.55189,1.5516,1.55162,325699998.0
2005-03-21 16:57:00,1.55153,1.55174,1.55147,1.55174,131199998.0
2005-03-21 16:58:00,1.55135,1.55162,1.55135,1.55147,175399999.0
2005-03-21 16:59:00,1.55139,1.55175,1.55139,1.55158,254800000.0
2005-03-21 17:00:00,1.55178,1.55194,1.55169,1.55183,247800006.0
2005-03-21 17:01:00,1.55183,1.55191,1.55162,1.55185,229000000.0
2005-03-21 17:02:00,1.55195,1.55196,1.55176,1.55195,317600001.0
2005-03-21 17:03:00,1.55199,1.55199,1.55163,1.55163,315500000.0
2005-03-21 17:04:00,1.55195,1.55214,1.55187,1.55208,482700003.0
2005-03-21 17:05:00,1.55217,1.55217,1.55195,1.55201,358900005.0
2005-03-21 17:06:00,1.5522,1.5522,1.55206,1.55209,230400004.0
2005-03-21 17:07:00,1.5521,1.5522,1.55192,1.55203,301200002.0
2005-03-21 17:08:00,1.55213,1.55215,1.55185,1.55205,442699999.0
2005-03-21 17:09:00,1.552,1.55213,1.55181,1.55181,389399995.0
2005-03-21 17:10:00,1.55182,1.55195,1.55158,1.55158,225800001.0
2005-03-21 17:11:00,1.55165,1.55177,1.55142,1.55147,232999997.0
2005-03-21 17:12:00,1.55153,1.55165,1.55129,1.5514,308099996.0
2005-03-21 17:13:00,1.5515,1.5515,1.55119,1.55119,236700000.0
2005-03-21 17:14:00,1.55145,1.55145,1.55116,1.55116,134500003.0
2005-03-21 17:15:00,1.55117,1.55117,1.55081,1.55117,353700002.0
2005-03-21 17:16:00,1.551,1.55138,1.551,1.55123,279499999.0
2005-03-21 17:17:00,1.55135,1.55147,1.55123,1.55138,233200000.0
2005-03-21 17:18:00,1.55125,1.55138,1.55114,1.55126,341699998.0
2005-03-21 17:19:00,1.55121,1.5513,1.55083,1.55083,276800002.0
2005-03-21 17:20:00,1.55122,1.55141,1.5511,1.55127,244599999.0
2005-03-21 17:21:00,1.55117,1.55139,1.55117,1.55125,263699999.0
2005-03-21 17:22:00,1.55136,1.55137,1.55114,1.55124,280299997.0
2005-03-21 17:23:00,1.55131,1.55131,1.55111,1.55111,207899998.0
2005-03-21 17:24:00,1.55125,1.55125,1.55103,1.55105,444999998.0
2005-03-21 17:25:00,1.5513,1.55139,1.55115,1.55119,359600005.0
2005-03-21 17:26:00,1.55135,1.55142,1.55119,1.5512,223399996.0
2005-03-21 17:27:00,1.55148,1.5515,1.55134,1.55134,357699998.0
2005-03-21 17:28:00,1.55142,1.5515,1.55123,1.55138,395600003.0
2005-03-21 17:29:00,1.55134,1.55149,1.55129,1.55147,393500000.0
2005-03-21 17:30:00,1.55136,1.55152,1.55122,1.55143,220400001.0
2005-03-21 17:31:00,1.55137,1.55148,1.55126,1.55134,493600002.0
2005-03-21 17:32:00,1.55139,1.55145,1.55121,1.55134,259500001.0
2005-03-21 17:33:00,1.5514,1.55151,1.55127,1.55127,108699999.0
2005-03-21 17:34:00,1.55153,1.55163,1.5513,1.55155,388700002.0
2005-03-21 17:35:00,1.55149,1.55173,1.55142,1.5515,458100003.0
2005-03-21 17:36:00,1.55127,1.55151,1.55127,1.55138,311000000.0
2005-03-21 17:37:00,1.55127,1.55154,1.55127,1.55132,286899998.0
2005-03-21 17:38:00,1.55153,1.55166,1.55131,1.55137,320400003.0
2005-03-21 17:39:00,1.55139,1.55151,1.55133,1.55134,135399999.0
2005-03-21 17:40:00,1.55135,1.55138,1.55116,1.5513,308999996.0
2005-03-21 17:41:00,1.55137,1.55137,1.5512,1.55123,218800001.0
2005-03-21 17:42:00,1.55133,1.55168,1.55133,1.55145,137500001.0
2005-03-21 17:43:00,1.55174,1.55187,1.55152,1.55152,299699996.0
2005-03-21 17:44:00,1.55165,1.55188,1.55147,1.55181,223100001.0
2005-03-21 17:45:00,1.55176,1.55197,1.55176,1.55189,409600001.0
2005-03-21 17:46:00,1.55192,1.55202,1.55185,1.55195,134399998.0
2005-03-21 17:47:00,1.55182,1.55196,1.55173,1.55195,525799999.0
2005-03-21 17:48:00,1.55188,1.55188,1.55161,1.55177,273100005.0
2005-03-21 17:49:00,1.55172,1.55185,1.55153,1.5516,416099996.0
2005-03-21 17:50:00,1.55157,1.55173,1.55149,1.55173,142100001.0
2005-03-21 17:51:00,1.55166,1.55178,1.55153,1.55167,275400000.0
2005-03-21 17:52:00,1.5516,1.55172,1.55144,1.5516,214699997.0
2005-03-21 17:53:00,1.55134,1.55179,1.55132,1.55167,237699998.0
2005-03-21 17:54:00,1.55168,1.55183,1.55162,1.55171,415099999.0
2005-03-21 17:55:00,1.55165,1.55176,1.5516,1.55166,172700003.0
2005-03-21 17:56:00,1.55165,1.55165,1.5512,1.5512,158700001.0
2005-03-21 17:57:00,1.55128,1.55128,1.55114,1.55114,67900002.0
2005-03-21 17:58:00,1.55099,1.55125,1.55099,1.55107,189200002.0
2005-03-21 17:59:00,1.55096,1.55125,1.55096,1.55125,188600006.0
2005-03-21 18:00:00,1.55143,1.55143,1.55117,1.55118,139100000.0
2005-03-21 18:01:00,1.5517,1.5518,1.5517,1.5518,2024099997.0
2005-03-21 18:02:00,1.5519,1.5519,1.5516,1.5516,2024099997.0
2005-03-21 18:03:00,1.5516,1.5516,1.5515,1.5516,2024099997.0
2005-03-21 18:04:00,1.5515,1.5517,1.5515,1.5517,2024099997.0
2005-03-21 18:05:00,1.5516,1.5517,1.5516,1.5516,2024099997.0
2005-03-21 18:06:00,1.5517,1.5517,1.5516,1.5516,2024099997.0
2005-03-21 18:07:00,1.5517,1.5517,1.5516,1.5516,2024099997.0
2005-03-21 18:08:00,1.5515,1.5515,1.5514,1.5515,2024099997.0
2005-03-21 18:09:00,1.55116,1.55131,1.55097,1.55113,2024099997.0
2005-03-21 18:10:00,1.5515,1.5516,1.5514,1.5516,1454299994.0
2005-03-21 18:11:00,1.55128,1.55131,1.55097,1.55104,1454299994.0
2005-03-21 18:12:00,1.55118,1.5513,1.55105,1.55112,1906800007.0
2005-03-21 18:13:00,1.5512,1.5512,1.55084,1.55084,1438100004.0
2005-03-21 18:14:00,1.5517,1.5518,1.5517,1.5517,906500008.0
2005-03-21 18:15:00,1.55092,1.55112,1.55088,1.5511,906500008.0
2005-03-21 18:16:00,1.5515,1.5517,1.5515,1.5517,2064999999.0
2005-03-21 18:17:00,1.55099,1.55112,1.55081,1.55085,2064999999.0
2005-03-21 18:18:00,1.55084,1.55109,1.55082,1.551,771200000.0
2005-03-21 18:19:00,1.55099,1.55112,1.55077,1.551,1773100015.0
2005-03-21 18:20:00,1.55102,1.55112,1.55089,1.55108,1753700005.0
2005-03-21 18:21:00,1.55113,1.55113,1.55086,1.55086,911200005.0
2005-03-21 18:22:00,1.55092,1.55107,1.5509,1.55107,831699999.0
2005-03-21 18:23:00,1.552,1.5521,1.5519,1.552,1290600008.0
2005-03-21 18:24:00,1.5519,1.5521,1.5519,1.5521,1290600008.0
2005-03-21 18:25:00,1.552,1.5521,1.552,1.5521,1290600008.0
2005-03-21 18:26:00,1.552,1.5521,1.552,1.5521,1290600008.0
2005-03-21 18:27:00,1.55128,1.55141,1.55102,1.5513,1290600008.0
2005-03-21 18:28:00,1.5521,1.5521,1.5519,1.552,1698700009.0
2005-03-21 18:29:00,1.55127,1.55136,1.55111,1.55118,1698700009.0
2005-03-21 18:30:00,1.55129,1.55146,1.55116,1.55134,819500001.0
2005-03-21 18:31:00,1.55148,1.55148,1.5512,1.55136,1204100006.0
2005-03-21 18:32:00,1.55156,1.55162,1.55125,1.55136,1277000014.0
2005-03-21 18:33:00,1.55165,1.55171,1.55147,1.55156,2081100000.0
2005-03-21 18:34:00,1.5519,1.552,1.5519,1.5519,1872200002.0
2005-03-21 18:35:00,1.55144,1.55152,1.55121,1.55136,1872200002.0
2005-03-21 18:36:00,1.55141,1.55141,1.55112,1.55119,1528699997.0
2005-03-21 18:38:00,1.55114,1.55133,1.55107,1.55125,1526700003.0
2005-03-21 18:39:00,1.55115,1.55149,1.55115,1.55143,1780700002.0
2005-03-21 18:40:00,1.5523,1.5523,1.5521,1.5521,1089499995.0
2005-03-21 18:41:00,1.55115,1.55133,1.55108,1.55131,1089499995.0
2005-03-21 18:42:00,1.55134,1.55142,1.55096,1.55118,1132500006.0
2005-03-21 18:43:00,1.55144,1.55149,1.55126,1.55139,508800008.0
2005-03-21 18:44:00,1.55148,1.55148,1.55103,1.55106,1157399999.0
2005-03-21 18:45:00,1.5512,1.5514,1.55103,1.55135,638200000.0
2005-03-21 18:46:00,1.55145,1.55158,1.55125,1.55138,508500004.0
2005-03-21 18:47:00,1.55156,1.55184,1.55143,1.55155,374099996.0
2005-03-21 18:48:00,1.55166,1.55166,1.55137,1.55152,1065299996.0
2005-03-21 18:49:00,1.55177,1.55193,1.55164,1.55192,455799998.0
2005-03-21 18:50:00,1.55183,1.55196,1.55167,1.55187,812600005.0
2005-03-21 18:51:00,1.55193,1.55203,1.55174,1.55174,1332599994.0
2005-03-21 18:52:00,1.55165,1.55192,1.55159,1.55183,1516500009.0
2005-03-21 18:53:00,1.55173,1.55189,1.55158,1.55182,1299399997.0
2005-03-21 18:54:00,1.55175,1.55179,1.55154,1.55164,765499996.0
2005-03-21 18:55:00,1.55174,1.55178,1.55158,1.55168,1675400008.0
2005-03-21 18:56:00,1.55172,1.55172,1.55152,1.55154,881000012.0
2005-03-21 18:57:00,1.55163,1.55163,1.55131,1.55147,632000003.0
2005-03-21 18:58:00,1.55159,1.55174,1.55142,1.55154,1100900012.0
2005-03-21 18:59:00,1.5515,1.55164,1.5514,1.5515,1426100001.0
2005-03-21 19:00:00,1.55153,1.55153,1.55122,1.55148,429600005.0
2005-03-21 19:01:00,1.55154,1.55168,1.55128,1.55155,409400005.0
2005-03-21 19:02:00,1.55146,1.55166,1.55123,1.55134,844900006.0
2005-03-21 19:03:00,1.55125,1.55147,1.55125,1.55147,610699998.0
2005-03-21 19:04:00,1.55145,1.55148,1.55131,1.55136,164500000.0
2005-03-21 19:05:00,1.55151,1.55169,1.5514,1.5515,566100002.0
2005-03-21 19:06:00,1.55158,1.55181,1.55144,1.55151,1789399998.0
2005-03-21 19:07:00,1.55135,1.55155,1.5513,1.55145,868900004.0
2005-03-21 19:08:00,1.55147,1.55147,1.55117,1.55117,1589900006.0
2005-03-21 19:09:00,1.55137,1.55137,1.5511,1.55111,1387700009.0
2005-03-21 19:10:00,1.5512,1.55154,1.55117,1.55154,983000002.0
2005-03-21 19:11:00,1.55153,1.55156,1.55123,1.55131,1281699997.0
2005-03-21 19:12:00,1.55135,1.55152,1.55116,1.55135,978300011.0
2005-03-21 19:13:00,1.55138,1.55162,1.55126,1.55162,536700003.0
2005-03-21 19:14:00,1.5516,1.55169,1.55141,1.55141,392400001.0
2005-03-21 19:15:00,1.55156,1.55163,1.55135,1.55153,1149000002.0
2005-03-21 19:16:00,1.55151,1.55151,1.55119,1.55119,515400002.0
2005-03-21 19:17:00,1.55158,1.5517,1.55143,1.5517,919199997.0
2005-03-21 19:18:00,1.55173,1.55187,1.5514,1.55168,875000006.0
2005-03-21 19:19:00,1.55153,1.55175,1.55149,1.55163,1250099999.0
2005-03-21 19:20:00,1.55174,1.55182,1.55146,1.55168,1158100006.0
2005-03-21 19:21:00,1.55168,1.55175,1.55156,1.5516,912800012.0
2005-03-21 19:22:00,1.55155,1.55199,1.55152,1.55199,172100003.0
2005-03-21 19:23:00,1.55208,1.55208,1.55179,1.5518,642500002.0
2005-03-21 19:24:00,1.55184,1.55199,1.55183,1.55191,574700001.0
2005-03-21 19:25:00,1.552,1.55205,1.55184,1.55184,927199996.0
2005-03-21 19:26:00,1.55198,1.55205,1.55184,1.552,892799999.0
2005-03-21 19:27:00,1.55198,1.552,1.55178,1.55184,1255600006.0
2005-03-21 19:28:00,1.55196,1.55198,1.5517,1.55179,478700004.0
2005-03-21 19:29:00,1.55194,1.55206,1.55164,1.55165,563799999.0
2005-03-21 19:30:00,1.5519,1.552,1.5519,1.552,1447599999.0
2005-03-21 19:31:00,1.55189,1.55199,1.55166,1.55178,1447599999.0
2005-03-21 19:32:00,1.55185,1.55198,1.55162,1.55175,867100001.0
2005-03-21 19:33:00,1.55179,1.55193,1.55171,1.55185,970900006.0
2005-03-21 19:34:00,1.55185,1.55191,1.5516,1.55175,1681600008.0
2005-03-21 19:35:00,1.55187,1.55196,1.55157,1.55184,932700004.0
2005-03-21 19:36:00,1.55183,1.55192,1.55155,1.55174,745300002.0
2005-03-21 19:37:00,1.55182,1.55192,1.55173,1.55175,253999998.0
2005-03-21 19:38:00,1.55175,1.5521,1.5517,1.5518,615299999.0
2005-03-21 19:39:00,1.5519,1.5521,1.55179,1.55198,1559000001.0
2005-03-21 19:40:00,1.55211,1.55217,1.55199,1.55199,581000001.0
2005-03-21 19:41:00,1.552,1.5521,1.552,1.5521,426499994.0
2005-03-21 19:42:00,1.55201,1.55223,1.55199,1.55214,777699999.0
2005-03-21 19:43:00,1.55219,1.55225,1.552,1.5521,516900002.0
2005-03-21 19:44:00,1.55209,1.55218,1.55199,1.5521,1065500008.0
2005-03-21 19:45:00,1.55208,1.55211,1.55177,1.55201,332799994.0
2005-03-21 19:46:00,1.55211,1.55219,1.55193,1.55208,766400005.0
2005-03-21 19:47:00,1.55191,1.5521,1.55191,1.55203,248400001.0
2005-03-21 19:48:00,1.55203,1.55212,1.55196,1.55202,518300004.0
2005-03-21 19:49:00,1.55208,1.55208,1.55174,1.55189,1410100002.0
2005-03-21 19:50:00,1.55197,1.55197,1.55176,1.55186,408300003.0
2005-03-21 19:51:00,1.55183,1.55191,1.55173,1.55179,522400008.0
2005-03-21 19:52:00,1.55185,1.55191,1.55168,1.55183,309100001.0
2005-03-21 19:53:00,1.55186,1.55195,1.55162,1.55177,454000002.0
2005-03-21 19:54:00,1.55187,1.55199,1.55177,1.55188,355900002.0
2005-03-21 19:55:00,1.55185,1.55193,1.55166,1.55178,837999999.0
2005-03-21 19:56:00,1.55175,1.55191,1.55165,1.55173,1213000004.0
2005-03-21 19:57:00,1.55188,1.55188,1.5516,1.5516,1720900009.0
2005-03-21 19:58:00,1.55176,1.55198,1.55163,1.55164,1614400000.0
2005-03-21 19:59:00,1.55163,1.55192,1.55163,1.55183,1125500003.0
2005-03-21 20:00:00,1.55192,1.55192,1.55172,1.55172,696000010.0
2005-03-21 20:01:00,1.55176,1.55188,1.55162,1.55167,739000003.0
2005-03-21 20:02:00,1.55187,1.55192,1.55167,1.55183,511900000.0
2005-03-21 20:03:00,1.5518,1.5519,1.5518,1.55188,267600004.0
2005-03-21 20:04:00,1.55184,1.55188,1.55174,1.55182,390700000.0
2005-03-21 20:05:00,1.55185,1.55189,1.55173,1.55177,212199999.0
2005-03-21 20:06:00,1.55195,1.55195,1.55182,1.55182,414500000.0
2005-03-21 20:07:00,1.55189,1.55197,1.55176,1.55184,201499999.0
2005-03-21 20:08:00,1.55187,1.55193,1.55173,1.55173,1435800007.0
2005-03-21 20:09:00,1.55191,1.552,1.55183,1.55184,337200001.0
2005-03-21 20:10:00,1.55198,1.55198,1.55179,1.55179,190899997.0
2005-03-21 20:11:00,1.5519,1.55199,1.55179,1.55182,984000004.0
2005-03-21 20:12:00,1.55212,1.55212,1.55186,1.5519,438300004.0
2005-03-21 20:13:00,1.5519,1.55222,1.55181,1.55209,1496200001.0
2005-03-21 20:14:00,1.55192,1.55206,1.55182,1.552,491500000.0
2005-03-21 20:15:00,1.55188,1.55206,1.55186,1.55197,1065000009.0
2005-03-21 20:16:00,1.55201,1.55201,1.55166,1.55176,1762499996.0
2005-03-21 20:17:00,1.55186,1.55193,1.55168,1.55187,484200001.0
2005-03-21 20:18:00,1.55182,1.55189,1.55173,1.55182,591300006.0
2005-03-21 20:19:00,1.5513,1.5513,1.5513,1.5513,441300008.0
2005-03-21 20:20:00,1.5512,1.5512,1.5512,1.5512,441300008.0
2005-03-21 20:21:00,1.55162,1.55198,1.55152,1.55187,441300008.0
2005-03-21 20:22:00,1.55192,1.55211,1.55184,1.55185,625100005.0
2005-03-21 20:23:00,1.55205,1.55218,1.55192,1.55202,1174300015.0
2005-03-21 20:24:00,1.55207,1.55215,1.55192,1.5521,497200009.0
2005-03-21 20:25:00,1.55195,1.55211,1.5518,1.55188,1022600004.0
2005-03-21 20:26:00,1.55187,1.552,1.55183,1.5519,387600005.0
2005-03-21 20:27:00,1.55198,1.55205,1.55186,1.55205,309300000.0
2005-03-21 20:29:00,1.55211,1.55211,1.55177,1.55179,1717499995.0
2005-03-21 20:30:00,1.551,1.5511,1.551,1.5511,612300002.0
2005-03-21 20:31:00,1.5511,1.5511,1.5511,1.5511,612300002.0
2005-03-21 20:32:00,1.5512,1.5512,1.551,1.551,612300002.0
2005-03-21 20:33:00,1.55203,1.5522,1.5518,1.5518,612300002.0
2005-03-21 20:34:00,1.55198,1.55212,1.55185,1.55188,412400003.0
2005-03-21 20:35:00,1.55206,1.55215,1.5519,1.55199,528700002.0
2005-03-21 20:36:00,1.55198,1.5521,1.5514,1.55146,560999998.0
2005-03-21 20:37:00,1.55139,1.55176,1.55139,1.55169,903100002.0
2005-03-21 20:38:00,1.55179,1.5519,1.55158,1.55172,1767900016.0
2005-03-21 20:39:00,1.55181,1.55184,1.55159,1.55159,1181699994.0
2005-03-21 20:40:00,1.55174,1.55187,1.55162,1.55176,1370699998.0
2005-03-21 20:41:00,1.55154,1.55171,1.55115,1.55159,500600000.0
2005-03-21 20:42:00,1.55183,1.55188,1.55163,1.55163,256900000.0
2005-03-21 20:43:00,1.55179,1.55201,1.55163,1.55177,659899997.0
2005-03-21 20:44:00,1.55162,1.55191,1.55162,1.5519,1279299997.0
2005-03-21 20:45:00,1.55179,1.55197,1.55175,1.55177,930800005.0
2005-03-21 20:46:00,1.55185,1.55197,1.55137,1.55178,358600001.0
2005-03-21 20:47:00,1.55168,1.5518,1.55153,1.5518,633699998.0
2005-03-21 20:48:00,1.5516,1.55186,1.5516,1.55172,1450899995.0
2005-03-21 20:49:00,1.55166,1.55183,1.55152,1.55176,1142799992.0
2005-03-21 20:50:00,1.55168,1.55175,1.55156,1.55175,1916599998.0
2005-03-21 20:51:00,1.55163,1.55175,1.55153,1.5517,249599998.0
2005-03-21 20:52:00,1.55167,1.55175,1.55149,1.55173,1522600005.0
2005-03-21 20:53:00,1.5517,1.55175,1.55159,1.5516,1830399996.0
2005-03-21 20:54:00,1.55169,1.55178,1.55157,1.5516,735200003.0
2005-03-21 20:55:00,1.55162,1.55177,1.55162,1.55172,475399998.0
2005-03-21 20:56:00,1.55165,1.55189,1.55159,1.55161,2048200006.0
2005-03-21 20:57:00,1.5511,1.5512,1.551,1.551,1464700004.0
2005-03-21 20:58:00,1.5511,1.5511,1.551,1.551,1464700004.0
2005-03-21 20:59:00,1.5511,1.5511,1.551,1.5511,1464700004.0
2005-03-21 21:00:00,1.5512,1.5512,1.5511,1.5511,1464700004.0
2005-03-21 21:01:00,1.5512,1.5512,1.551,1.5511,1464700004.0
2005-03-21 21:02:00,1.55176,1.55193,1.55168,1.55182,1464700004.0
2005-03-21 21:03:00,1.55182,1.55195,1.55172,1.55178,1411200007.0
2005-03-21 21:04:00,1.55178,1.5519,1.5517,1.55185,282599997.0
2005-03-21 21:05:00,1.5519,1.55195,1.55172,1.55179,715300004.0
2005-03-21 21:06:00,1.5518,1.5518,1.55145,1.55145,474699997.0
2005-03-21 21:07:00,1.55143,1.55143,1.55097,1.55108,474400000.0
2005-03-21 21:08:00,1.55122,1.55137,1.55116,1.55129,364000005.0
2005-03-21 21:09:00,1.55129,1.5513,1.55107,1.55107,516100006.0
2005-03-21 21:10:00,1.55126,1.55133,1.55111,1.55125,748799999.0
2005-03-21 21:11:00,1.55113,1.55121,1.55096,1.5511,732399997.0
2005-03-21 21:12:00,1.55115,1.55122,1.55098,1.55109,392400004.0
2005-03-21 21:13:00,1.55098,1.55113,1.55097,1.55107,1068800010.0
2005-03-21 21:14:00,1.55113,1.55121,1.55093,1.55113,686700003.0
2005-03-21 21:15:00,1.55122,1.55122,1.5509,1.55092,858500002.0
2005-03-21 21:16:00,1.55093,1.55128,1.55093,1.5512,534400003.0
2005-03-21 21:17:00,1.5511,1.55125,1.55105,1.55117,1161600006.0
2005-03-21 21:18:00,1.55117,1.55125,1.551,1.55125,521600006.0
2005-03-21 21:19:00,1.55104,1.55117,1.55089,1.55112,810400010.0
2005-03-21 21:20:00,1.551,1.551,1.5508,1.5508,1982700014.0
2005-03-21 21:22:00,1.55105,1.55122,1.55093,1.55105,1982700014.0
2005-03-21 21:23:00,1.55096,1.55115,1.5508,1.55098,1282999990.0
2005-03-21 21:24:00,1.55095,1.55108,1.55088,1.55091,415000001.0
2005-03-21 21:25:00,1.55089,1.55111,1.55068,1.55095,1110400002.0
2005-03-21 21:26:00,1.55089,1.5511,1.55089,1.55101,760599999.0
2005-03-21 21:27:00,1.55113,1.55113,1.55098,1.55102,464300001.0
2005-03-21 21:28:00,1.55089,1.55134,1.5507,1.55088,661000003.0
2005-03-21 21:29:00,1.55101,1.55111,1.55088,1.55093,443500008.0
2005-03-21 21:30:00,1.55099,1.55103,1.55082,1.55082,452100006.0
2005-03-21 21:31:00,1.55112,1.55112,1.55084,1.55084,566800000.0
2005-03-21 21:32:00,1.5508,1.5508,1.5507,1.5507,292199997.0
2005-03-21 21:33:00,1.55106,1.55113,1.55093,1.55096,292199997.0
2005-03-21 21:34:00,1.55107,1.55109,1.55085,1.55085,1055100007.0
2005-03-21 21:35:00,1.55085,1.55111,1.55085,1.55107,742499995.0
2005-03-21 21:36:00,1.55103,1.55112,1.55087,1.55094,48700000.0
2005-03-21 21:37:00,1.55098,1.55099,1.55083,1.55083,275500001.0
2005-03-21 21:38:00,1.55097,1.55108,1.55085,1.55101,353600002.0
2005-03-21 21:39:00,1.55107,1.55107,1.55072,1.55072,198300001.0
2005-03-21 21:40:00,1.55071,1.55092,1.5507,1.55086,601500001.0
2005-03-21 21:41:00,1.55082,1.5509,1.55061,1.55074,668599997.0
2005-03-21 21:42:00,1.55088,1.55096,1.55074,1.55076,580699999.0
2005-03-21 21:43:00,1.55095,1.55108,1.55089,1.55094,1285200008.0
2005-03-21 21:44:00,1.55097,1.5511,1.55087,1.55088,1264199999.0
2005-03-21 21:45:00,1.55077,1.55105,1.55076,1.55092,700599995.0
2005-03-21 21:46:00,1.55097,1.55105,1.55085,1.55091,1251600008.0
2005-03-21 21:47:00,1.55088,1.55103,1.5508,1.55091,1227700002.0
2005-03-21 21:48:00,1.55097,1.55107,1.55086,1.55098,397300011.0
2005-03-21 21:49:00,1.55105,1.55107,1.55084,1.55086,1119500006.0
2005-03-21 21:50:00,1.55098,1.55103,1.55055,1.5506,417800003.0
2005-03-21 21:51:00,1.55091,1.55105,1.5509,1.551,692800001.0
2005-03-21 21:52:00,1.55105,1.55107,1.55083,1.55083,1066200004.0
2005-03-21 21:53:00,1.551,1.55105,1.55086,1.55094,463100001.0
2005-03-21 21:54:00,1.55099,1.55105,1.55089,1.551,238299994.0
2005-03-21 21:55:00,1.55087,1.55102,1.5508,1.55098,378599993.0
2005-03-21 21:56:00,1.55103,1.55114,1.55096,1.55102,584100003.0
2005-03-21 21:57:00,1.55091,1.55111,1.55091,1.55105,557200006.0
2005-03-21 21:58:00,1.551,1.55102,1.55077,1.55093,819299995.0
2005-03-21 21:59:00,1.55085,1.55097,1.55076,1.55097,927700008.0
2005-03-21 22:00:00,1.55091,1.55112,1.55085,1.55103,812800009.0
2005-03-21 22:01:00,1.55105,1.55107,1.551,1.551,154999999.0
2005-03-21 22:02:00,1.55105,1.55107,1.55081,1.55081,1303200007.0
2005-03-21 22:03:00,1.55105,1.55107,1.55085,1.55103,486599999.0
2005-03-21 22:04:00,1.55102,1.55105,1.55074,1.55096,847600011.0
2005-03-21 22:05:00,1.55107,1.55107,1.55091,1.551,344699998.0
2005-03-21 22:06:00,1.55104,1.55109,1.55083,1.55089,539200001.0
2005-03-21 22:07:00,1.55092,1.551,1.55079,1.5509,298100000.0
2005-03-21 22:08:00,1.55099,1.55099,1.55077,1.55088,357399999.0
2005-03-21 22:09:00,1.55079,1.5509,1.55071,1.5509,350900000.0
2005-03-21 22:10:00,1.55088,1.55095,1.55076,1.55088,228999997.0
2005-03-21 22:11:00,1.55088,1.55095,1.5508,1.5509,156500000.0
2005-03-21 22:12:00,1.55093,1.55093,1.55075,1.55088,776500006.0
2005-03-21 22:13:00,1.55088,1.5509,1.5507,1.55073,236300004.0
2005-03-21 22:14:00,1.5508,1.55088,1.55061,1.55072,325800002.0
2005-03-21 22:15:00,1.55076,1.55089,1.55059,1.55071,750800003.0
2005-03-21 22:16:00,1.55073,1.55081,1.55058,1.55064,275000000.0
2005-03-21 22:17:00,1.5508,1.55085,1.5504,1.5504,168100002.0
2005-03-21 22:18:00,1.5508,1.5508,1.55058,1.55058,172500002.0
2005-03-21 22:19:00,1.55058,1.55078,1.55049,1.55078,400900007.0
2005-03-21 22:20:00,1.55073,1.55086,1.55057,1.55086,255699997.0
2005-03-21 22:21:00,1.55056,1.5507,1.55048,1.55058,273099999.0
2005-03-21 22:22:00,1.55081,1.55088,1.55056,1.55073,974800000.0
2005-03-21 22:23:00,1.55078,1.55088,1.55063,1.55083,275500000.0
2005-03-21 22:24:00,1.55066,1.55083,1.55045,1.55058,327799997.0
2005-03-21 22:25:00,1.55052,1.55071,1.55041,1.5506,764499998.0
2005-03-21 22:26:00,1.5506,1.5507,1.55039,1.5505,765799995.0
2005-03-21 22:27:00,1.55049,1.5507,1.55035,1.55055,315299994.0
2005-03-21 22:28:00,1.55046,1.55074,1.55045,1.55073,819899998.0
2005-03-21 22:29:00,1.55054,1.55077,1.55049,1.55077,809900008.0
2005-03-21 22:30:00,1.55057,1.55077,1.55049,1.55077,776299994.0
2005-03-21 22:31:00,1.55057,1.55075,1.55045,1.55075,274800000.0
2005-03-21 22:32:00,1.5504,1.55068,1.55031,1.55068,297000002.0
2005-03-21 22:33:00,1.55075,1.55085,1.55057,1.55076,159400001.0
2005-03-21 22:34:00,1.55074,1.55082,1.5506,1.55077,399500004.0
2005-03-21 22:35:00,1.55076,1.55083,1.55061,1.5507,192699999.0
2005-03-21 22:36:00,1.55061,1.55082,1.55058,1.55069,610599999.0
2005-03-21 22:37:00,1.55054,1.55073,1.55035,1.55073,401299997.0
2005-03-21 22:38:00,1.55075,1.55075,1.55047,1.55053,410199999.0
2005-03-21 22:39:00,1.55068,1.55072,1.55042,1.55054,588800001.0
2005-03-21 22:40:00,1.55074,1.5508,1.55043,1.5508,767899997.0
2005-03-21 22:41:00,1.55075,1.55085,1.55062,1.5507,719100006.0
2005-03-21 22:42:00,1.55061,1.55085,1.5506,1.55071,699100002.0
2005-03-21 22:43:00,1.5506,1.55079,1.55033,1.55075,1108899999.0
2005-03-21 22:44:00,1.5507,1.55072,1.55046,1.5506,327899999.0
2005-03-21 22:45:00,1.5507,1.5507,1.5504,1.5504,145900000.0
2005-03-21 22:46:00,1.55052,1.55071,1.55044,1.55062,218200001.0
2005-03-21 22:47:00,1.55052,1.55073,1.55052,1.55073,221399999.0
2005-03-21 22:48:00,1.55059,1.55075,1.55052,1.55075,455200005.0
2005-03-21 22:49:00,1.5508,1.55085,1.5506,1.5506,755800004.0
2005-03-21 22:50:00,1.55078,1.55078,1.55054,1.55054,166600000.0
2005-03-21 22:51:00,1.55052,1.55075,1.55047,1.55075,628700000.0
2005-03-21 22:52:00,1.55075,1.55075,1.5504,1.55048,438799998.0
2005-03-21 22:53:00,1.5507,1.5508,1.55064,1.5508,208100000.0
2005-03-21 22:54:00,1.55078,1.5508,1.55053,1.55054,573700005.0
2005-03-21 22:55:00,1.55075,1.55075,1.55051,1.55051,192600003.0
2005-03-21 22:56:00,1.55077,1.55085,1.55063,1.55077,331200005.0
2005-03-21 22:57:00,1.55077,1.55085,1.55064,1.55064,377799999.0
2005-03-21 22:58:00,1.55078,1.55085,1.55066,1.5508,159000000.0
2005-03-21 22:59:00,1.55046,1.55075,1.55031,1.5506,489199994.0
2005-03-21 23:00:00,1.55021,1.5506,1.55021,1.55028,100900001.0
2005-03-21 23:01:00,1.55085,1.55085,1.55066,1.55073,272000005.0
2005-03-21 23:02:00,1.5507,1.55085,1.5507,1.55085,250499998.0
2005-03-21 23:03:00,1.55085,1.55085,1.55061,1.55078,362800003.0
2005-03-21 23:04:00,1.55059,1.55085,1.55053,1.55085,221300003.0
2005-03-21 23:05:00,1.55076,1.55076,1.55052,1.55052,311600003.0
2005-03-21 23:06:00,1.55075,1.5508,1.55063,1.55065,399300001.0
2005-03-21 23:07:00,1.55072,1.55078,1.55052,1.55052,290100001.0
2005-03-21 23:08:00,1.55058,1.55072,1.55048,1.55062,77700001.0
2005-03-21 23:09:00,1.55067,1.55081,1.55057,1.5507,200599998.0
2005-03-21 23:10:00,1.55068,1.55068,1.55046,1.55053,170100000.0
2005-03-21 23:11:00,1.55067,1.55085,1.55064,1.5508,197700003.0
2005-03-21 23:12:00,1.5506,1.55086,1.55057,1.55069,241999998.0
2005-03-21 23:13:00,1.5508,1.5508,1.5507,1.5507,87800004.0
2005-03-21 23:14:00,1.55064,1.55077,1.55064,1.55077,38400000.0
2005-03-21 23:15:00,1.55077,1.55077,1.55064,1.55064,2600000.0
2005-03-21 23:16:00,1.55069,1.5509,1.55058,1.5509,353200000.0
2005-03-21 23:17:00,1.55086,1.55094,1.55067,1.55083,276899998.0
2005-03-21 23:18:00,1.5508,1.55084,1.5505,1.55061,400300009.0
2005-03-21 23:19:00,1.55063,1.55075,1.55041,1.55041,186300002.0
2005-03-21 23:20:00,1.55064,1.55078,1.55056,1.55068,71900002.0
2005-03-21 23:21:00,1.55064,1.5508,1.55064,1.5508,196600000.0
2005-03-21 23:22:00,1.55068,1.55076,1.55054,1.55054,232400003.0
2005-03-21 23:23:00,1.55057,1.55086,1.55056,1.5508,299999999.0
2005-03-21 23:24:00,1.55071,1.55077,1.55062,1.55062,59100001.0
2005-03-21 23:25:00,1.55095,1.55095,1.55073,1.55073,89600003.0
2005-03-21 23:26:00,1.5509,1.55095,1.5509,1.55095,87000000.0
2005-03-21 23:27:00,1.55095,1.55095,1.5509,1.5509,40800001.0
2005-03-21 23:28:00,1.55092,1.55097,1.55082,1.55097,295200000.0
2005-03-21 23:29:00,1.55076,1.55092,1.55076,1.55092,226199998.0
2005-03-21 23:30:00,1.55097,1.55098,1.55061,1.5508,330700005.0
2005-03-21 23:31:00,1.5509,1.55095,1.55079,1.55088,197899998.0
2005-03-21 23:32:00,1.5507,1.5509,1.55061,1.55069,187899999.0
2005-03-21 23:33:00,1.55077,1.55092,1.55077,1.5509,191300004.0
2005-03-21 23:34:00,1.55095,1.55095,1.5508,1.5508,346599999.0
2005-03-21 23:35:00,1.5509,1.5509,1.5508,1.5508,79100002.0
2005-03-21 23:36:00,1.55082,1.55091,1.55067,1.55067,323600003.0
2005-03-21 23:37:00,1.55071,1.55087,1.55065,1.55079,330900001.0
2005-03-21 23:38:00,1.55079,1.55085,1.55068,1.55073,241999999.0
2005-03-21 23:39:00,1.55074,1.55084,1.55066,1.55071,75200001.0
2005-03-21 23:40:00,1.55065,1.55085,1.55064,1.5507,276200000.0
2005-03-21 23:41:00,1.55073,1.55082,1.55055,1.55064,330000004.0
2005-03-21 23:42:00,1.55086,1.55087,1.55056,1.55056,225700001.0
2005-03-21 23:43:00,1.55083,1.55083,1.55071,1.55071,99799999.0
2005-03-21 23:44:00,1.55053,1.55072,1.55028,1.55035,348000005.0
2005-03-21 23:45:00,1.55045,1.55048,1.55033,1.55042,87800001.0
2005-03-21 23:46:00,1.55052,1.55052,1.55028,1.55046,259399997.0
2005-03-21 23:47:00,1.55042,1.55057,1.55039,1.55044,168500002.0
2005-03-21 23:48:00,1.5503,1.55054,1.5502,1.55032,382800005.0
2005-03-21 23:49:00,1.5505,1.55057,1.55032,1.55045,116599998.0
2005-03-21 23:50:00,1.55038,1.5505,1.55037,1.55048,139700001.0
2005-03-21 23:51:00,1.55039,1.55056,1.55039,1.5505,206200003.0
2005-03-21 23:52:00,1.55032,1.55047,1.55006,1.55029,143699998.0
2005-03-21 23:53:00,1.55021,1.55042,1.55012,1.55033,230800000.0
2005-03-21 23:54:00,1.55024,1.55037,1.55003,1.55022,239800000.0
2005-03-21 23:55:00,1.55023,1.55034,1.55017,1.55031,83900002.0
2005-03-21 23:56:00,1.55043,1.55051,1.55029,1.5503,320299999.0
2005-03-21 23:57:00,1.55053,1.55062,1.5503,1.5504,259500000.0
2005-03-21 23:58:00,1.55043,1.55052,1.55031,1.55039,35600000.0
2005-03-21 23:59:00,1.55047,1.55059,1.55047,1.55059,75900000.0
2005-03-22 00:00:00,1.55057,1.55062,1.55035,1.55047,213100000.0
2005-03-22 00:01:00,1.55066,1.55079,1.55049,1.5507,314800001.0
2005-03-22 00:02:00,1.55079,1.55084,1.55058,1.55081,492800011.0
2005-03-22 00:03:00,1.55075,1.55077,1.55051,1.55053,337100000.0
2005-03-22 00:04:00,1.55041,1.55054,1.55024,1.55052,302599999.0
2005-03-22 00:05:00,1.55056,1.55085,1.55056,1.55085,88700000.0
2005-03-22 00:06:00,1.55078,1.55087,1.55066,1.55068,303999998.0
2005-03-22 00:07:00,1.55045,1.55115,1.55026,1.55115,315000001.0
2005-03-22 00:08:00,1.5511,1.55129,1.55104,1.55128,448599998.0
2005-03-22 00:09:00,1.55127,1.55139,1.55101,1.55111,303000004.0
2005-03-22 00:10:00,1.55109,1.55138,1.55103,1.55107,518699997.0
2005-03-22 00:11:00,1.55106,1.55133,1.55092,1.55112,309199999.0
2005-03-22 00:12:00,1.55094,1.5512,1.55078,1.55113,398400003.0
2005-03-22 00:13:00,1.55093,1.55121,1.55081,1.55112,293900001.0
2005-03-22 00:14:00,1.55104,1.55113,1.55082,1.55089,353800003.0
2005-03-22 00:15:00,1.55112,1.55118,1.55104,1.55106,94300001.0
2005-03-22 00:16:00,1.55099,1.55122,1.55098,1.55115,121099998.0
2005-03-22 00:17:00,1.55087,1.55122,1.55074,1.55122,447800006.0
2005-03-22 00:18:00,1.55122,1.55126,1.55067,1.55075,321099999.0
2005-03-22 00:19:00,1.5506,1.55089,1.5506,1.55076,207499996.0
2005-03-22 00:20:00,1.55099,1.55115,1.55074,1.55098,251900003.0
2005-03-22 00:21:00,1.55114,1.55127,1.55093,1.55093,215400003.0
2005-03-22 00:22:00,1.55099,1.55118,1.55097,1.55116,435899996.0
2005-03-22 00:23:00,1.55112,1.55114,1.55101,1.55101,107000002.0
2005-03-22 00:24:00,1.55095,1.55122,1.55092,1.551,352900005.0
2005-03-22 00:25:00,1.55108,1.55125,1.55102,1.55125,311700001.0
2005-03-22 00:26:00,1.55111,1.5512,1.55094,1.55105,195000000.0
2005-03-22 00:27:00,1.55092,1.55118,1.55092,1.55118,139000003.0
2005-03-22 00:28:00,1.5512,1.5512,1.55095,1.55095,238900001.0
2005-03-22 00:29:00,1.55103,1.55117,1.55088,1.55106,343500002.0
2005-03-22 00:30:00,1.55123,1.55123,1.551,1.55102,291300006.0
2005-03-22 00:31:00,1.55115,1.55122,1.55089,1.55113,338100002.0
2005-03-22 00:32:00,1.55117,1.55117,1.55104,1.55104,29800000.0
2005-03-22 00:33:00,1.55108,1.5512,1.55104,1.55112,161300003.0
2005-03-22 00:34:00,1.55099,1.55117,1.55094,1.5511,307799999.0
2005-03-22 00:35:00,1.55115,1.55125,1.55101,1.55114,460400000.0
2005-03-22 00:36:00,1.55107,1.55135,1.551,1.55115,351600001.0
2005-03-22 00:37:00,1.55133,1.5515,1.55111,1.55122,252399997.0
2005-03-22 00:38:00,1.55145,1.55153,1.55132,1.55133,199800004.0
2005-03-22 00:39:00,1.55156,1.55156,1.55138,1.55143,110199999.0
2005-03-22 00:40:00,1.55137,1.5516,1.55126,1.55139,283399998.0
2005-03-22 00:41:00,1.55165,1.5517,1.55142,1.55142,310000002.0
2005-03-22 00:42:00,1.55128,1.55147,1.55118,1.55126,423300000.0
2005-03-22 00:43:00,1.55128,1.55145,1.55118,1.55145,419100005.0
2005-03-22 00:44:00,1.55127,1.55147,1.55126,1.5514,222599999.0
2005-03-22 00:45:00,1.55133,1.55148,1.55129,1.5514,166099999.0
2005-03-22 00:46:00,1.55122,1.55144,1.55105,1.55127,396500000.0
2005-03-22 00:47:00,1.55141,1.55141,1.55116,1.55124,316000000.0
2005-03-22 00:48:00,1.55148,1.5516,1.55136,1.55136,202799998.0
2005-03-22 00:49:00,1.55146,1.55146,1.55119,1.55129,302900002.0
2005-03-22 00:50:00,1.55129,1.55146,1.55124,1.55137,319100004.0
2005-03-22 00:51:00,1.55135,1.55152,1.55116,1.55143,295600005.0
2005-03-22 00:52:00,1.55153,1.55159,1.55133,1.55158,347100000.0
2005-03-22 00:53:00,1.55135,1.55155,1.55135,1.55142,261499997.0
2005-03-22 00:54:00,1.5514,1.5516,1.55139,1.5516,240100003.0
2005-03-22 00:55:00,1.5516,1.55166,1.55134,1.55141,349300003.0
2005-03-22 00:56:00,1.55146,1.55179,1.55138,1.55164,318900005.0
2005-03-22 00:57:00,1.5518,1.55187,1.55151,1.55153,284800000.0
2005-03-22 00:58:00,1.5518,1.5518,1.55148,1.55163,286199999.0
2005-03-22 00:59:00,1.55167,1.55175,1.55152,1.55153,378199999.0
2005-03-22 01:00:00,1.55167,1.55178,1.55159,1.55159,250500006.0
2005-03-22 01:01:00,1.55177,1.55177,1.5515,1.55154,290199999.0
2005-03-22 01:02:00,1.55204,1.55204,1.55171,1.55171,205199998.0
2005-03-22 01:03:00,1.55177,1.55194,1.55159,1.55165,173300000.0
2005-03-22 01:04:00,1.55188,1.55188,1.55135,1.55141,420299999.0
2005-03-22 01:05:00,1.55115,1.55138,1.55115,1.55133,300999996.0
2005-03-22 01:06:00,1.55122,1.55159,1.55105,1.55159,280999998.0
2005-03-22 01:07:00,1.55172,1.55179,1.55155,1.55163,261900001.0
2005-03-22 01:08:00,1.55173,1.55185,1.55158,1.55185,314700003.0
2005-03-22 01:09:00,1.55193,1.55193,1.55173,1.55182,215000004.0
2005-03-22 01:10:00,1.55185,1.55185,1.5517,1.5517,189799998.0
2005-03-22 01:11:00,1.55185,1.55185,1.5518,1.5518,91800004.0
2005-03-22 01:12:00,1.55169,1.55185,1.55162,1.55175,305900001.0
2005-03-22 01:13:00,1.55174,1.55187,1.55158,1.55178,210000000.0
2005-03-22 01:14:00,1.55178,1.55191,1.55175,1.55187,317199999.0
2005-03-22 01:15:00,1.55178,1.55185,1.55168,1.5518,239300008.0
2005-03-22 01:16:00,1.55182,1.5519,1.55165,1.55186,375300004.0
2005-03-22 01:17:00,1.55167,1.55183,1.55131,1.5516,180699999.0
2005-03-22 01:18:00,1.5518,1.55196,1.55173,1.55182,343400002.0
2005-03-22 01:19:00,1.55185,1.55185,1.55162,1.55168,171200002.0
2005-03-22 01:20:00,1.55165,1.5519,1.55148,1.55161,381000004.0
2005-03-22 01:21:00,1.55187,1.55188,1.55164,1.55166,177499999.0
2005-03-22 01:22:00,1.55174,1.55191,1.55167,1.55184,319199998.0
2005-03-22 01:23:00,1.5519,1.5519,1.5518,1.5518,34400000.0
2005-03-22 01:24:00,1.55177,1.55177,1.55122,1.55167,425900004.0
2005-03-22 01:25:00,1.55142,1.55179,1.55129,1.55172,582399999.0
2005-03-22 01:26:00,1.55187,1.55196,1.55173,1.55186,409999999.0
2005-03-22 01:27:00,1.55171,1.5519,1.55171,1.5519,463499998.0
2005-03-22 01:28:00,1.5517,1.55183,1.5517,1.55172,107000001.0
2005-03-22 01:29:00,1.55161,1.55173,1.55156,1.55156,187000003.0
2005-03-22 01:30:00,1.55167,1.5517,1.5513,1.5517,317899999.0
2005-03-22 01:31:00,1.55144,1.55162,1.5512,1.55127,332400003.0
2005-03-22 01:32:00,1.55114,1.55148,1.55104,1.55145,370900002.0
2005-03-22 01:33:00,1.55142,1.55146,1.55126,1.55126,249899997.0
2005-03-22 01:34:00,1.55122,1.55142,1.55103,1.55124,308500001.0
2005-03-22 01:35:00,1.55147,1.55147,1.55095,1.55096,242800002.0
2005-03-22 01:36:00,1.55125,1.55138,1.55118,1.5512,124500000.0
2005-03-22 01:37:00,1.55116,1.55138,1.55116,1.55138,331500002.0
2005-03-22 01:38:00,1.55131,1.55161,1.55111,1.55151,397099999.0
2005-03-22 01:39:00,1.55129,1.55145,1.5512,1.55135,318400000.0
2005-03-22 01:40:00,1.5514,1.5514,1.5513,1.5513,39100000.0
2005-03-22 01:41:00,1.55129,1.55161,1.55126,1.55145,295199998.0
2005-03-22 01:42:00,1.5514,1.55148,1.55133,1.55134,327499998.0
2005-03-22 01:43:00,1.55143,1.55143,1.55122,1.55122,167700000.0
2005-03-22 01:44:00,1.55122,1.55141,1.55122,1.55127,174100001.0
2005-03-22 01:45:00,1.55127,1.55141,1.55115,1.55131,219599998.0
2005-03-22 01:46:00,1.5514,1.55142,1.55125,1.55139,414499999.0
2005-03-22 01:47:00,1.55133,1.55142,1.55125,1.55133,229800005.0
2005-03-22 01:48:00,1.55139,1.55139,1.55089,1.55089,165300002.0
2005-03-22 01:49:00,1.55112,1.55112,1.55087,1.5509,182899998.0
2005-03-22 01:50:00,1.55117,1.55122,1.55085,1.55087,307499999.0
2005-03-22 01:51:00,1.55101,1.55109,1.55093,1.55094,41200000.0
2005-03-22 01:52:00,1.551,1.55115,1.551,1.55115,54000000.0
2005-03-22 01:53:00,1.55102,1.55118,1.55082,1.55118,217600001.0
2005-03-22 01:54:00,1.55127,1.55127,1.55106,1.5511,176399999.0
2005-03-22 01:55:00,1.55102,1.55118,1.55093,1.55118,239500002.0
2005-03-22 01:56:00,1.55127,1.55134,1.55104,1.55104,322999996.0
2005-03-22 01:57:00,1.5512,1.55125,1.55112,1.55118,101400000.0
2005-03-22 01:58:00,1.5512,1.55125,1.55101,1.55101,264300000.0
2005-03-22 01:59:00,1.55114,1.55125,1.55106,1.55111,262199998.0
2005-03-22 02:00:00,1.5512,1.55127,1.55096,1.55107,515899998.0
2005-03-22 02:01:00,1.55115,1.55134,1.5511,1.55117,205299998.0
2005-03-22 02:02:00,1.55129,1.55155,1.55118,1.5513,232700005.0
2005-03-22 02:03:00,1.55136,1.55158,1.55124,1.55147,356400002.0
2005-03-22 02:04:00,1.55152,1.55152,1.55123,1.55134,319899998.0
2005-03-22 02:05:00,1.55121,1.55135,1.55106,1.55122,205400000.0
2005-03-22 02:06:00,1.55112,1.55123,1.55112,1.55122,193799999.0
2005-03-22 02:07:00,1.5512,1.55125,1.55104,1.55119,410400003.0
2005-03-22 02:08:00,1.55116,1.5513,1.55091,1.55106,189300003.0
2005-03-22 02:09:00,1.55108,1.55115,1.551,1.5511,142699999.0
2005-03-22 02:10:00,1.55122,1.55145,1.55118,1.55141,260700005.0
2005-03-22 02:11:00,1.55127,1.55145,1.5512,1.5513,226300004.0
2005-03-22 02:12:00,1.55135,1.55145,1.55126,1.55134,134100003.0
2005-03-22 02:13:00,1.5515,1.5515,1.5514,1.5514,122000000.0
2005-03-22 02:14:00,1.55134,1.55147,1.55127,1.55138,290900002.0
2005-03-22 02:15:00,1.55128,1.55129,1.55108,1.55108,260500001.0
2005-03-22 02:16:00,1.55123,1.55138,1.55106,1.55138,294400004.0
2005-03-22 02:17:00,1.55125,1.5513,1.55112,1.55118,98200001.0
2005-03-22 02:18:00,1.55131,1.55148,1.55128,1.55138,262200002.0
2005-03-22 02:19:00,1.55133,1.55141,1.55126,1.55129,170000002.0
2005-03-22 02:20:00,1.55132,1.55142,1.55118,1.55118,202500002.0
2005-03-22 02:21:00,1.55118,1.55135,1.55111,1.55124,338100002.0
2005-03-22 02:22:00,1.5512,1.55132,1.5511,1.55112,234800001.0
2005-03-22 02:23:00,1.55127,1.55127,1.55096,1.55099,183000000.0
2005-03-22 02:24:00,1.55102,1.55116,1.55084,1.55116,286000006.0
2005-03-22 02:25:00,1.5508,1.55121,1.55075,1.55107,255099998.0
2005-03-22 02:26:00,1.55112,1.55116,1.55101,1.55111,185600001.0
2005-03-22 02:27:00,1.55112,1.5513,1.55094,1.55094,164899997.0
2005-03-22 02:28:00,1.55092,1.55115,1.55092,1.55105,277200001.0
2005-03-22 02:29:00,1.55105,1.55115,1.55084,1.55107,277900000.0
2005-03-22 02:30:00,1.55096,1.55115,1.55074,1.551,284800000.0
2005-03-22 02:31:00,1.5511,1.5511,1.551,1.551,47700000.0
2005-03-22 02:32:00,1.55084,1.55112,1.55081,1.55108,360300003.0
2005-03-22 02:33:00,1.551,1.5511,1.551,1.5511,143600001.0
2005-03-22 02:34:00,1.551,1.5511,1.551,1.5511,47100000.0
2005-03-22 02:35:00,1.55118,1.55122,1.55101,1.55122,342400004.0
2005-03-22 02:36:00,1.55109,1.5512,1.55085,1.55101,104100000.0
2005-03-22 02:37:00,1.55113,1.55136,1.55099,1.55131,388499998.0
2005-03-22 02:38:00,1.55124,1.5515,1.55117,1.55122,345500001.0
2005-03-22 02:39:00,1.55116,1.55134,1.55116,1.55134,44800000.0
2005-03-22 02:40:00,1.55144,1.55151,1.55129,1.55133,384700001.0
2005-03-22 02:41:00,1.55137,1.55145,1.55122,1.55122,333300002.0
2005-03-22 02:42:00,1.55155,1.55195,1.55155,1.5518,291399999.0
2005-03-22 02:43:00,1.55179,1.55191,1.55156,1.55156,402900005.0
2005-03-22 02:44:00,1.55165,1.55178,1.55158,1.55161,197300003.0
2005-03-22 02:45:00,1.55174,1.55194,1.55155,1.55162,306600000.0
2005-03-22 02:46:00,1.55155,1.55161,1.55128,1.55143,394600001.0
2005-03-22 02:47:00,1.55129,1.55155,1.55129,1.55155,286699999.0
2005-03-22 02:48:00,1.5515,1.55164,1.55123,1.55149,271399996.0
2005-03-22 02:49:00,1.55157,1.55169,1.55135,1.55151,332699996.0
2005-03-22 02:50:00,1.55166,1.55174,1.55149,1.55154,173500000.0
2005-03-22 02:51:00,1.55182,1.55182,1.55152,1.55152,265100001.0
2005-03-22 02:52:00,1.55138,1.55155,1.55138,1.5515,345599997.0
2005-03-22 02:53:00,1.55153,1.55158,1.55136,1.55141,165400000.0
2005-03-22 02:54:00,1.55142,1.55155,1.55142,1.55155,49600000.0
2005-03-22 02:55:00,1.55154,1.55167,1.55139,1.55152,330499997.0
2005-03-22 02:56:00,1.55152,1.55171,1.55147,1.55161,328199998.0
2005-03-22 02:57:00,1.55184,1.552,1.55148,1.55167,236400001.0
2005-03-22 02:58:00,1.55152,1.55165,1.55138,1.55149,236500003.0
2005-03-22 02:59:00,1.55147,1.55158,1.55142,1.55152,217399999.0
2005-03-22 03:00:00,1.55145,1.55162,1.5511,1.55162,252500001.0
2005-03-22 03:01:00,1.55147,1.55161,1.55134,1.55139,422200006.0
2005-03-22 03:02:00,1.55148,1.55153,1.55113,1.55113,224200001.0
2005-03-22 03:03:00,1.55146,1.55155,1.55134,1.55145,33299999.0
2005-03-22 03:04:00,1.55154,1.55169,1.55144,1.55144,284800001.0
2005-03-22 03:05:00,1.55162,1.55171,1.55152,1.55158,410000002.0
2005-03-22 03:06:00,1.55161,1.55161,1.55155,1.55155,96799999.0
2005-03-22 03:07:00,1.55146,1.55157,1.55132,1.55145,257199999.0
2005-03-22 03:08:00,1.5515,1.55165,1.55146,1.5516,548100003.0
2005-03-22 03:09:00,1.55154,1.5517,1.55148,1.5516,268800000.0
2005-03-22 03:10:00,1.55168,1.55168,1.55145,1.55161,301200002.0
2005-03-22 03:11:00,1.55136,1.55151,1.5512,1.55122,399800001.0
2005-03-22 03:12:00,1.5516,1.55167,1.55137,1.55161,282399998.0
2005-03-22 03:13:00,1.5515,1.55165,1.55142,1.55153,120700000.0
2005-03-22 03:14:00,1.55144,1.55167,1.55144,1.55159,215900000.0
2005-03-22 03:15:00,1.55159,1.55159,1.55144,1.55154,96500001.0
2005-03-22 03:16:00,1.55146,1.55162,1.55124,1.5514,331499997.0
2005-03-22 03:17:00,1.55146,1.55158,1.55132,1.55144,206099999.0
2005-03-22 03:18:00,1.5516,1.5516,1.55146,1.55149,89400000.0
2005-03-22 03:19:00,1.55161,1.55171,1.55144,1.55153,212700005.0
2005-03-22 03:20:00,1.55147,1.5516,1.55141,1.55148,211000001.0
2005-03-22 03:21:00,1.55167,1.55167,1.55146,1.5515,138600003.0
2005-03-22 03:22:00,1.55154,1.55171,1.55142,1.55164,232700004.0
2005-03-22 03:23:00,1.5515,1.55163,1.55141,1.55155,115599999.0
2005-03-22 03:24:00,1.5515,1.55165,1.55145,1.55165,406100003.0
2005-03-22 03:25:00,1.5516,1.5516,1.5515,1.5515,29600000.0
2005-03-22 03:26:00,1.55163,1.55163,1.55141,1.55152,111099998.0
2005-03-22 03:27:00,1.55141,1.55158,1.55132,1.55142,426699999.0
2005-03-22 03:28:00,1.5514,1.5517,1.5514,1.55154,221499997.0
2005-03-22 03:29:00,1.55161,1.5517,1.55133,1.55133,384200003.0
2005-03-22 03:30:00,1.55144,1.55144,1.55132,1.55144,40000000.0
2005-03-22 03:31:00,1.55147,1.5516,1.55136,1.55144,412400004.0
2005-03-22 03:32:00,1.55142,1.55171,1.55142,1.55165,298200001.0
2005-03-22 03:33:00,1.55151,1.55151,1.55126,1.55135,258100003.0
2005-03-22 03:34:00,1.55136,1.55143,1.55118,1.55137,440800004.0
2005-03-22 03:35:00,1.55132,1.55154,1.55132,1.55154,90300000.0
2005-03-22 03:36:00,1.55151,1.55151,1.55137,1.55137,117400000.0
2005-03-22 03:37:00,1.55143,1.55152,1.55129,1.55134,286000001.0
2005-03-22 03:38:00,1.55143,1.55155,1.55126,1.55138,260400000.0
2005-03-22 03:39:00,1.55129,1.55149,1.55129,1.55149,56900000.0
2005-03-22 03:40:00,1.5515,1.55159,1.55132,1.55133,295700003.0
2005-03-22 03:41:00,1.55155,1.55163,1.55139,1.55147,191300001.0
2005-03-22 03:42:00,1.55148,1.55152,1.55129,1.55133,326799999.0
2005-03-22 03:43:00,1.5514,1.55149,1.55124,1.55124,348300002.0
2005-03-22 03:44:00,1.55137,1.5515,1.55129,1.55142,343900000.0
2005-03-22 03:45:00,1.5514,1.55148,1.55121,1.55146,476999998.0
2005-03-22 03:46:00,1.5513,1.55153,1.55124,1.55153,205799999.0
2005-03-22 03:47:00,1.55136,1.55155,1.55136,1.55155,180200002.0
2005-03-22 03:48:00,1.55145,1.5516,1.55114,1.55132,196600001.0
2005-03-22 03:49:00,1.55132,1.5515,1.55132,1.5515,56700000.0
2005-03-22 03:50:00,1.55155,1.55155,1.55134,1.55148,165500000.0
2005-03-22 03:51:00,1.55158,1.55166,1.5514,1.55151,380400006.0
2005-03-22 03:52:00,1.55133,1.5515,1.5513,1.5513,223900001.0
2005-03-22 03:53:00,1.55142,1.55155,1.55142,1.55155,89400000.0
2005-03-22 03:54:00,1.5515,1.55155,1.5515,1.55155,32000000.0
2005-03-22 03:55:00,1.55144,1.55162,1.55137,1.55149,281699999.0
2005-03-22 03:56:00,1.55133,1.5517,1.55133,1.55161,305899997.0
2005-03-22 03:57:00,1.55155,1.55155,1.5515,1.5515,51099999.0
2005-03-22 03:58:00,1.55141,1.55158,1.55132,1.55145,234300000.0
2005-03-22 03:59:00,1.55124,1.55144,1.55102,1.55133,275499996.0
2005-03-22 04:00:00,1.55148,1.55155,1.55142,1.5515,35200000.0
2005-03-22 04:01:00,1.55141,1.55156,1.55128,1.55138,427400001.0
2005-03-22 04:02:00,1.55118,1.55148,1.55118,1.55141,186000000.0
2005-03-22 04:03:00,1.55135,1.55147,1.5512,1.5512,348899999.0
2005-03-22 04:04:00,1.5514,1.55145,1.5514,1.55145,19100000.0
2005-03-22 04:05:00,1.55113,1.55151,1.55112,1.55151,342200002.0
2005-03-22 04:06:00,1.55134,1.55155,1.55134,1.55148,198100001.0
2005-03-22 04:07:00,1.55101,1.55146,1.55088,1.55146,415199999.0
2005-03-22 04:08:00,1.55132,1.55153,1.55127,1.55153,132399998.0
2005-03-22 04:09:00,1.55135,1.55147,1.55115,1.55132,205699999.0
2005-03-22 04:10:00,1.55138,1.5515,1.55138,1.55147,186999999.0
2005-03-22 04:11:00,1.55142,1.55151,1.55125,1.55125,487799997.0
2005-03-22 04:12:00,1.55112,1.55143,1.55112,1.55143,301299998.0
2005-03-22 04:13:00,1.5512,1.55135,1.5512,1.55135,54300000.0
2005-03-22 04:14:00,1.55066,1.55133,1.55066,1.5512,351799997.0
2005-03-22 04:15:00,1.5514,1.55145,1.5514,1.55145,41500000.0
2005-03-22 04:16:00,1.55137,1.55148,1.55118,1.5514,232100000.0
2005-03-22 04:17:00,1.5513,1.55143,1.55114,1.55117,313599999.0
2005-03-22 04:18:00,1.55123,1.55138,1.55114,1.5513,217899996.0
2005-03-22 04:19:00,1.55114,1.55136,1.55112,1.55133,331800004.0
2005-03-22 04:20:00,1.55121,1.55135,1.55104,1.55118,93500000.0
2005-03-22 04:21:00,1.55141,1.55141,1.55115,1.55115,268300000.0
2005-03-22 04:22:00,1.55094,1.55112,1.55087,1.55106,220100000.0
2005-03-22 04:23:00,1.55115,1.55125,1.551,1.5511,299800000.0
2005-03-22 04:24:00,1.55105,1.55132,1.55102,1.55117,243799998.0
2005-03-22 04:25:00,1.55117,1.55125,1.55095,1.55117,252999998.0
2005-03-22 04:26:00,1.55118,1.55126,1.55108,1.55118,244300001.0
2005-03-22 04:27:00,1.5512,1.5512,1.55091,1.55114,310100002.0
2005-03-22 04:28:00,1.55098,1.55118,1.55095,1.551,244599997.0
2005-03-22 04:29:00,1.55098,1.5511,1.55092,1.55105,139900000.0
2005-03-22 04:30:00,1.55103,1.5511,1.55088,1.55097,62300000.0
2005-03-22 04:31:00,1.55103,1.55123,1.55102,1.55107,329900001.0
2005-03-22 04:32:00,1.55116,1.55116,1.55099,1.55103,182100000.0
2005-03-22 04:33:00,1.55108,1.5512,1.55108,1.5512,156499998.0
2005-03-22 04:34:00,1.55109,1.55127,1.55104,1.55112,273199999.0
2005-03-22 04:35:00,1.5513,1.5513,1.55108,1.5512,230900003.0
2005-03-22 04:36:00,1.55122,1.55136,1.55112,1.55136,166099997.0
2005-03-22 04:37:00,1.55138,1.55149,1.55121,1.55121,169099999.0
2005-03-22 04:38:00,1.55133,1.55147,1.55123,1.55139,325100002.0
2005-03-22 04:39:00,1.5515,1.5516,1.55132,1.55141,248900001.0
2005-03-22 04:40:00,1.55155,1.55155,1.55134,1.55134,175600002.0
2005-03-22 04:41:00,1.55125,1.55151,1.55119,1.55122,216499999.0
2005-03-22 04:42:00,1.5515,1.55155,1.5514,1.55142,430599994.0
2005-03-22 04:43:00,1.5515,1.55158,1.55137,1.55137,195900002.0
2005-03-22 04:44:00,1.55134,1.5515,1.55104,1.55109,192600000.0
2005-03-22 04:45:00,1.55133,1.55155,1.55128,1.55143,203000002.0
2005-03-22 04:46:00,1.5515,1.5515,1.5514,1.5514,16000000.0
2005-03-22 04:47:00,1.5515,1.55155,1.5513,1.55144,137500000.0
2005-03-22 04:48:00,1.55158,1.55163,1.55141,1.55141,253400005.0
2005-03-22 04:49:00,1.55153,1.55158,1.55132,1.5515,372400002.0
2005-03-22 04:50:00,1.55147,1.5515,1.55123,1.55138,175900003.0
2005-03-22 04:51:00,1.55129,1.55158,1.55118,1.55145,325100003.0
2005-03-22 04:52:00,1.5514,1.5515,1.5514,1.5515,33500000.0
2005-03-22 04:53:00,1.55132,1.55159,1.55094,1.55102,326700000.0
2005-03-22 04:54:00,1.5515,1.5515,1.5513,1.55138,204700002.0
2005-03-22 04:55:00,1.55145,1.5515,1.55132,1.55138,68600001.0
2005-03-22 04:56:00,1.55136,1.55153,1.5513,1.55138,296199999.0
2005-03-22 04:57:00,1.5515,1.55155,1.55134,1.55148,263799997.0
2005-03-22 04:58:00,1.55147,1.55163,1.55142,1.55152,406700001.0
2005-03-22 04:59:00,1.5515,1.5516,1.5514,1.55156,279800000.0
2005-03-22 05:00:00,1.55142,1.55155,1.55139,1.5515,287700000.0
2005-03-22 05:01:00,1.5515,1.55153,1.55142,1.55147,269299999.0
2005-03-22 05:02:00,1.5513,1.55158,1.5513,1.55143,177799998.0
2005-03-22 05:03:00,1.55139,1.55152,1.55129,1.55146,327700002.0
2005-03-22 05:04:00,1.55144,1.55152,1.55124,1.55137,236899998.0
2005-03-22 05:05:00,1.55137,1.55154,1.55137,1.55154,48000000.0
2005-03-22 05:06:00,1.55143,1.55151,1.55134,1.55142,101400002.0
2005-03-22 05:07:00,1.55142,1.55153,1.55138,1.55145,234099998.0
2005-03-22 05:08:00,1.55109,1.55153,1.55105,1.55153,208900002.0
2005-03-22 05:09:00,1.55119,1.55119,1.55099,1.55099,120599998.0
2005-03-22 05:10:00,1.55102,1.55119,1.55102,1.55119,68700000.0
2005-03-22 05:11:00,1.55145,1.55145,1.55121,1.55121,167099999.0
2005-03-22 05:12:00,1.55133,1.5515,1.55127,1.55144,298799997.0
2005-03-22 05:13:00,1.55167,1.55167,1.5514,1.5514,263699997.0
2005-03-22 05:14:00,1.55178,1.55178,1.55143,1.55143,214300002.0
2005-03-22 05:15:00,1.55148,1.55162,1.5514,1.55144,211599997.0
2005-03-22 05:16:00,1.55145,1.5516,1.55114,1.55114,265000002.0
2005-03-22 05:17:00,1.55142,1.55149,1.55138,1.55149,152499998.0
2005-03-22 05:18:00,1.55122,1.55145,1.55122,1.55135,171299999.0
2005-03-22 05:19:00,1.55133,1.55133,1.55116,1.55116,11500000.0
2005-03-22 05:20:00,1.55085,1.5513,1.55068,1.55115,247800002.0
2005-03-22 05:21:00,1.55142,1.55147,1.55114,1.55114,341099999.0
2005-03-22 05:22:00,1.55146,1.55157,1.55138,1.55141,311400001.0
2005-03-22 05:23:00,1.55112,1.55146,1.55103,1.55135,224100001.0
2005-03-22 05:24:00,1.5514,1.55155,1.55125,1.55147,303499995.0
2005-03-22 05:25:00,1.55112,1.55138,1.55101,1.55124,283900001.0
2005-03-22 05:26:00,1.55142,1.55155,1.55142,1.55155,24999999.0
2005-03-22 05:27:00,1.55143,1.55155,1.55128,1.55134,283600003.0
2005-03-22 05:28:00,1.55145,1.55148,1.55128,1.55136,181300000.0
2005-03-22 05:29:00,1.55146,1.55149,1.55137,1.55143,130900002.0
2005-03-22 05:30:00,1.55141,1.55148,1.55122,1.55122,168599998.0
2005-03-22 05:31:00,1.55145,1.55151,1.55145,1.55151,56700000.0
2005-03-22 05:32:00,1.55139,1.55153,1.55138,1.55149,406700000.0
2005-03-22 05:33:00,1.55128,1.55157,1.55128,1.55155,304999999.0
2005-03-22 05:34:00,1.55139,1.55155,1.55133,1.55155,210800000.0
2005-03-22 05:35:00,1.55168,1.55168,1.55138,1.5514,148600000.0
2005-03-22 05:36:00,1.55164,1.55189,1.55162,1.5518,316100000.0
2005-03-22 05:37:00,1.55166,1.55181,1.55142,1.55142,281400004.0
2005-03-22 05:38:00,1.55175,1.55178,1.55175,1.55178,28800000.0
2005-03-22 05:39:00,1.55165,1.55175,1.55151,1.55154,273700000.0
2005-03-22 05:40:00,1.55175,1.55175,1.5515,1.5515,162500000.0
2005-03-22 05:41:00,1.55162,1.55175,1.55162,1.55175,73500000.0
2005-03-22 05:42:00,1.55162,1.55167,1.55146,1.5516,276000002.0
2005-03-22 05:43:00,1.55155,1.55167,1.55143,1.55158,363700008.0
2005-03-22 05:44:00,1.55145,1.55164,1.55143,1.55154,244299998.0
2005-03-22 05:45:00,1.5515,1.55165,1.5515,1.5516,266699996.0
2005-03-22 05:46:00,1.55157,1.55165,1.55148,1.55158,23000000.0
2005-03-22 05:47:00,1.55153,1.55173,1.5513,1.55158,338600001.0
2005-03-22 05:48:00,1.55153,1.55167,1.55144,1.55157,437500003.0
2005-03-22 05:49:00,1.55157,1.55167,1.55138,1.55153,576799998.0
2005-03-22 05:50:00,1.55165,1.55165,1.55142,1.5515,308700004.0
2005-03-22 05:51:00,1.55147,1.55147,1.55121,1.55125,322500002.0
2005-03-22 05:52:00,1.55144,1.55165,1.55143,1.55149,232799999.0
2005-03-22 05:53:00,1.5515,1.55167,1.55145,1.55158,567100003.0
2005-03-22 05:54:00,1.5516,1.55168,1.55141,1.55141,373099995.0
2005-03-22 05:55:00,1.55143,1.55165,1.55143,1.5516,227699999.0
2005-03-22 05:56:00,1.55151,1.55163,1.55151,1.55163,77500000.0
2005-03-22 05:57:00,1.5516,1.55165,1.55146,1.55158,240300002.0
2005-03-22 05:58:00,1.55158,1.55158,1.55129,1.55129,269300001.0
2005-03-22 05:59:00,1.55149,1.5516,1.55136,1.55136,295800000.0
2005-03-22 06:00:00,1.55142,1.55148,1.55122,1.5514,181300002.0
2005-03-22 06:01:00,1.5514,1.55162,1.55129,1.5514,380300000.0
2005-03-22 06:02:00,1.5514,1.5514,1.55112,1.55127,297500003.0
2005-03-22 06:03:00,1.55142,1.55147,1.55133,1.5514,228200000.0
2005-03-22 06:04:00,1.55122,1.55145,1.55122,1.5514,334999996.0
2005-03-22 06:05:00,1.5514,1.55147,1.5513,1.5513,341799994.0
2005-03-22 06:06:00,1.55142,1.55142,1.5512,1.5512,316000002.0
2005-03-22 06:07:00,1.55117,1.55141,1.55107,1.55128,226900000.0
2005-03-22 06:08:00,1.55149,1.55151,1.55118,1.55118,330399999.0
2005-03-22 06:09:00,1.55143,1.55157,1.55112,1.55112,407799995.0
2005-03-22 06:10:00,1.55128,1.5514,1.55115,1.55133,273100003.0
2005-03-22 06:11:00,1.55146,1.55162,1.55138,1.55151,381400002.0
2005-03-22 06:12:00,1.55133,1.55153,1.55133,1.5515,185499998.0
2005-03-22 06:13:00,1.55131,1.55143,1.55131,1.55133,115099999.0
2005-03-22 06:14:00,1.55138,1.55148,1.55125,1.55127,227600005.0
2005-03-22 06:15:00,1.55136,1.55145,1.55136,1.55145,137099998.0
2005-03-22 06:16:00,1.5514,1.5514,1.5513,1.5513,33600000.0
2005-03-22 06:17:00,1.5514,1.55145,1.5513,1.55138,127000002.0
2005-03-22 06:18:00,1.55137,1.55145,1.55124,1.5514,313000008.0
2005-03-22 06:19:00,1.55128,1.55145,1.55123,1.55135,314299998.0
2005-03-22 06:20:00,1.55145,1.55145,1.55124,1.5513,303399996.0
2005-03-22 06:21:00,1.5513,1.55132,1.55096,1.55098,271399998.0
2005-03-22 06:22:00,1.55145,1.55145,1.55121,1.55121,191000003.0
2005-03-22 06:23:00,1.55125,1.55125,1.55081,1.55102,350000002.0
2005-03-22 06:24:00,1.5514,1.55145,1.55121,1.55137,173100000.0
2005-03-22 06:25:00,1.55136,1.55136,1.55091,1.55091,185500000.0
2005-03-22 06:26:00,1.55122,1.55139,1.55094,1.55117,457899999.0
2005-03-22 06:27:00,1.55107,1.55132,1.55107,1.55132,383500001.0
2005-03-22 06:28:00,1.55129,1.55129,1.55097,1.55101,239900001.0
2005-03-22 06:29:00,1.55132,1.55137,1.55122,1.55135,238100003.0
2005-03-22 06:30:00,1.55127,1.55127,1.55114,1.55114,39200000.0
2005-03-22 06:31:00,1.55096,1.55128,1.55072,1.55085,313300006.0
2005-03-22 06:32:00,1.55122,1.55135,1.5512,1.5513,274399996.0
2005-03-22 06:33:00,1.55104,1.55126,1.55089,1.5509,112600000.0
2005-03-22 06:34:00,1.55128,1.55135,1.55116,1.55135,171200001.0
2005-03-22 06:35:00,1.55103,1.55127,1.55103,1.55116,300600004.0
2005-03-22 06:36:00,1.55113,1.55127,1.55099,1.55114,78100000.0
2005-03-22 06:37:00,1.55124,1.55133,1.55114,1.55125,94199999.0
2005-03-22 06:38:00,1.55118,1.55132,1.55118,1.55121,212900002.0
2005-03-22 06:39:00,1.55107,1.5512,1.55094,1.55098,252300006.0
2005-03-22 06:40:00,1.55127,1.55135,1.55114,1.55114,242399999.0
2005-03-22 06:41:00,1.55135,1.55135,1.55113,1.55113,117400000.0
2005-03-22 06:42:00,1.55095,1.5513,1.55095,1.5513,360399999.0
2005-03-22 06:43:00,1.55127,1.55135,1.55111,1.5513,211799998.0
2005-03-22 06:44:00,1.5512,1.5513,1.55113,1.55114,209300000.0
2005-03-22 06:45:00,1.55128,1.55135,1.55113,1.55122,195900000.0
2005-03-22 06:46:00,1.55116,1.55131,1.55088,1.551,242399999.0
2005-03-22 06:47:00,1.5512,1.5513,1.5512,1.5513,42299999.0
2005-03-22 06:48:00,1.55135,1.55135,1.55123,1.55126,106300001.0
2005-03-22 06:49:00,1.55121,1.55131,1.55106,1.55117,111900002.0
2005-03-22 06:50:00,1.5511,1.55132,1.55109,1.55132,299299996.0
2005-03-22 06:51:00,1.55126,1.55126,1.55115,1.55115,110200001.0
2005-03-22 06:52:00,1.55124,1.55142,1.55119,1.55124,405200003.0
2005-03-22 06:53:00,1.55123,1.55134,1.5512,1.55132,367200000.0
2005-03-22 06:54:00,1.55122,1.55154,1.55122,1.55134,229500000.0
2005-03-22 06:55:00,1.55135,1.55135,1.55114,1.55123,411900009.0
2005-03-22 06:56:00,1.55109,1.55137,1.55098,1.55104,329000000.0
2005-03-22 06:57:00,1.55112,1.55134,1.55109,1.55118,367600005.0
2005-03-22 06:58:00,1.55127,1.55133,1.55122,1.55127,136399999.0
2005-03-22 06:59:00,1.55116,1.55137,1.55116,1.55131,497099996.0
2005-03-22 07:00:00,1.55127,1.55134,1.55109,1.55119,326700002.0
2005-03-22 07:01:00,1.55111,1.55125,1.5511,1.55118,294599999.0
2005-03-22 07:02:00,1.55102,1.55118,1.551,1.55113,152699998.0
2005-03-22 07:03:00,1.5511,1.5511,1.551,1.551,173699998.0
2005-03-22 07:04:00,1.551,1.55115,1.5508,1.55106,387999997.0
2005-03-22 07:05:00,1.5511,1.55121,1.55106,1.55114,222999995.0
2005-03-22 07:06:00,1.55128,1.55128,1.55106,1.55127,247400001.0
2005-03-22 07:07:00,1.55119,1.55133,1.5511,1.5511,125000002.0
2005-03-22 07:08:00,1.55115,1.55115,1.551,1.551,41599999.0
2005-03-22 07:09:00,1.55068,1.55117,1.55066,1.55091,301799998.0
2005-03-22 07:10:00,1.55098,1.5512,1.55098,1.5512,96800001.0
2005-03-22 07:11:00,1.55117,1.55125,1.55105,1.5511,215999997.0
2005-03-22 07:12:00,1.55117,1.55151,1.55113,1.5515,297200000.0
2005-03-22 07:13:00,1.55103,1.55129,1.55103,1.55121,178099997.0
2005-03-22 07:14:00,1.55121,1.55129,1.55109,1.55121,83100001.0
2005-03-22 07:15:00,1.5513,1.55133,1.55112,1.55122,379500001.0
2005-03-22 07:16:00,1.55115,1.55122,1.55101,1.55104,126200000.0
2005-03-22 07:17:00,1.55112,1.55129,1.55112,1.55129,130899999.0
2005-03-22 07:18:00,1.55102,1.55135,1.55102,1.55131,417399993.0
2005-03-22 07:19:00,1.55127,1.55127,1.55114,1.55114,48599999.0
2005-03-22 07:20:00,1.55115,1.55137,1.55115,1.5513,357099995.0
2005-03-22 07:21:00,1.5512,1.55135,1.55114,1.55127,222800003.0
2005-03-22 07:22:00,1.55125,1.55137,1.55108,1.55131,279600003.0
2005-03-22 07:23:00,1.5512,1.55135,1.55117,1.5512,166400001.0
2005-03-22 07:24:00,1.55129,1.55143,1.55108,1.55139,246900002.0
2005-03-22 07:25:00,1.55114,1.55129,1.55113,1.55122,315699997.0
2005-03-22 07:26:00,1.55111,1.55122,1.55084,1.55111,432700002.0
2005-03-22 07:27:00,1.55093,1.55108,1.55085,1.55096,221799996.0
2005-03-22 07:28:00,1.55111,1.55117,1.55095,1.55107,249000004.0
2005-03-22 07:29:00,1.551,1.5511,1.55082,1.5511,240500000.0
2005-03-22 07:30:00,1.5511,1.55115,1.551,1.55108,61600000.0
2005-03-22 07:31:00,1.55112,1.55112,1.55105,1.55105,35900000.0
2005-03-22 07:32:00,1.55107,1.55115,1.5509,1.55105,183499998.0
2005-03-22 07:33:00,1.55103,1.55123,1.55081,1.55109,158000002.0
2005-03-22 07:34:00,1.551,1.55115,1.55094,1.5511,303599996.0
2005-03-22 07:35:00,1.55096,1.55115,1.55096,1.55115,160000000.0
2005-03-22 07:36:00,1.55106,1.55109,1.55097,1.55103,64800001.0
2005-03-22 07:37:00,1.55113,1.55114,1.55087,1.55098,296300003.0
2005-03-22 07:38:00,1.55115,1.55128,1.55101,1.55114,293699998.0
2005-03-22 07:39:00,1.55118,1.5512,1.55097,1.5511,291000000.0
2005-03-22 07:40:00,1.5511,1.55128,1.55096,1.55119,218400004.0
2005-03-22 07:41:00,1.55098,1.55115,1.55083,1.55115,309099998.0
2005-03-22 07:42:00,1.5511,1.55126,1.55098,1.55121,411499999.0
2005-03-22 07:43:00,1.5512,1.55124,1.55104,1.55113,384900002.0
2005-03-22 07:44:00,1.55105,1.55127,1.55093,1.55103,405899996.0
2005-03-22 07:45:00,1.55113,1.55122,1.55106,1.55113,349899999.0
2005-03-22 07:46:00,1.55111,1.55118,1.55101,1.55101,323400004.0
2005-03-22 07:47:00,1.551,1.5512,1.55073,1.55105,230999999.0
2005-03-22 07:48:00,1.55112,1.55115,1.55098,1.551,326300004.0
2005-03-22 07:49:00,1.55105,1.55118,1.55102,1.55111,259200004.0
2005-03-22 07:50:00,1.55096,1.5512,1.55096,1.5511,265200001.0
2005-03-22 07:51:00,1.55107,1.55124,1.55093,1.55093,157700002.0
2005-03-22 07:52:00,1.55102,1.55115,1.551,1.5511,111900000.0
2005-03-22 07:53:00,1.55114,1.55114,1.551,1.551,95699999.0
2005-03-22 07:54:00,1.55065,1.55128,1.55065,1.55128,339599996.0
2005-03-22 07:55:00,1.5511,1.5511,1.551,1.551,12900000.0
2005-03-22 07:56:00,1.55109,1.55109,1.55079,1.55079,343900000.0
2005-03-22 07:57:00,1.55092,1.55099,1.55072,1.55097,198800005.0
2005-03-22 07:58:00,1.55098,1.55107,1.55084,1.55085,340100001.0
2005-03-22 07:59:00,1.55113,1.55113,1.55091,1.55091,377400002.0
2005-03-22 08:00:00,1.55081,1.55097,1.55081,1.55097,65000001.0
2005-03-22 08:01:00,1.551,1.55103,1.55086,1.55094,312700001.0
2005-03-22 08:02:00,1.55087,1.55095,1.55067,1.5509,351899997.0
2005-03-22 08:03:00,1.55083,1.5509,1.55067,1.55078,203699998.0
2005-03-22 08:04:00,1.55068,1.55099,1.55065,1.55081,188399999.0
2005-03-22 08:05:00,1.55097,1.55103,1.55079,1.55092,325700002.0
2005-03-22 08:06:00,1.55091,1.55101,1.55061,1.55061,387299998.0
2005-03-22 08:07:00,1.55078,1.55097,1.55067,1.55071,368600004.0
2005-03-22 08:08:00,1.55077,1.5509,1.55077,1.5509,111100000.0
2005-03-22 08:09:00,1.55071,1.55093,1.55071,1.5509,209900002.0
2005-03-22 08:10:00,1.55029,1.55081,1.55009,1.55062,197999999.0
2005-03-22 08:11:00,1.55072,1.55097,1.5506,1.55088,309999998.0
2005-03-22 08:12:00,1.55047,1.55094,1.55047,1.55077,281399999.0
2005-03-22 08:13:00,1.55078,1.55098,1.55067,1.55073,465700003.0
2005-03-22 08:14:00,1.55073,1.55089,1.55065,1.55065,344099999.0
2005-03-22 08:15:00,1.55101,1.55101,1.5508,1.5508,180500004.0
2005-03-22 08:16:00,1.551,1.55108,1.55083,1.55089,223200003.0
2005-03-22 08:17:00,1.55098,1.55119,1.55079,1.55103,258400002.0
2005-03-22 08:18:00,1.55077,1.55099,1.55075,1.5508,409100004.0
2005-03-22 08:19:00,1.55106,1.55114,1.55088,1.55107,255800002.0
2005-03-22 08:20:00,1.55107,1.5511,1.55091,1.55094,307999996.0
2005-03-22 08:21:00,1.55094,1.55109,1.55077,1.55103,192600001.0
2005-03-22 08:22:00,1.55093,1.551,1.55083,1.55095,246899997.0
2005-03-22 08:23:00,1.55101,1.55128,1.55095,1.55116,267699998.0
2005-03-22 08:24:00,1.55131,1.55132,1.55091,1.55107,224500006.0
2005-03-22 08:25:00,1.551,1.55123,1.551,1.55123,68100000.0
2005-03-22 08:26:00,1.55128,1.55128,1.551,1.55105,303699999.0
2005-03-22 08:27:00,1.55098,1.55125,1.55098,1.55108,210099998.0
2005-03-22 08:28:00,1.55117,1.55118,1.55096,1.55096,157100001.0
2005-03-22 08:29:00,1.55107,1.5511,1.55098,1.55106,54400001.0
2005-03-22 08:30:00,1.55098,1.55113,1.55092,1.55111,403500003.0
2005-03-22 08:31:00,1.55085,1.55105,1.55085,1.551,148200002.0
2005-03-22 08:32:00,1.55102,1.5511,1.55092,1.55092,137300002.0
2005-03-22 08:33:00,1.55109,1.5512,1.55101,1.55111,228400002.0
2005-03-22 08:34:00,1.55108,1.55131,1.55106,1.55131,336500001.0
2005-03-22 08:35:00,1.55122,1.55137,1.55104,1.55132,393599997.0
2005-03-22 08:36:00,1.5513,1.55135,1.5513,1.55135,10800000.0
2005-03-22 08:37:00,1.55137,1.55137,1.55115,1.55126,302400005.0
2005-03-22 08:38:00,1.5512,1.5512,1.55106,1.55108,42400000.0
2005-03-22 08:39:00,1.55114,1.55132,1.55104,1.55126,358000001.0
2005-03-22 08:40:00,1.55118,1.55128,1.55107,1.55114,150300000.0
2005-03-22 08:41:00,1.55132,1.55132,1.55105,1.55107,274199999.0
2005-03-22 08:42:00,1.55125,1.55129,1.55108,1.55111,342400002.0
2005-03-22 08:43:00,1.5512,1.55127,1.5511,1.55114,59900000.0
2005-03-22 08:44:00,1.55129,1.55152,1.55128,1.55143,364300005.0
2005-03-22 08:45:00,1.55147,1.55157,1.55114,1.55154,295500002.0
2005-03-22 08:46:00,1.55145,1.5515,1.5513,1.55138,157599998.0
2005-03-22 08:47:00,1.5514,1.55155,1.55133,1.5515,290100002.0
2005-03-22 08:48:00,1.55137,1.55155,1.55121,1.55155,320300000.0
2005-03-22 08:49:00,1.55145,1.55153,1.5513,1.5514,138300000.0
2005-03-22 08:50:00,1.5515,1.55155,1.55133,1.55146,365600008.0
2005-03-22 08:51:00,1.55131,1.55147,1.55131,1.55147,54000002.0
2005-03-22 08:52:00,1.55146,1.55153,1.55146,1.55153,32700001.0
2005-03-22 08:53:00,1.5515,1.55155,1.5514,1.55148,213300001.0
2005-03-22 08:54:00,1.55146,1.55159,1.55135,1.55143,336900002.0
2005-03-22 08:55:00,1.55165,1.55165,1.55152,1.55152,75100000.0
2005-03-22 08:56:00,1.55151,1.55154,1.55142,1.55148,71000000.0
2005-03-22 08:57:00,1.55161,1.55161,1.55139,1.55139,77500001.0
2005-03-22 08:58:00,1.5516,1.55176,1.55146,1.55166,372100001.0
2005-03-22 08:59:00,1.55168,1.55188,1.55164,1.55188,266099999.0
2005-03-22 09:00:00,1.55173,1.55192,1.55172,1.5518,357699996.0
2005-03-22 09:01:00,1.55156,1.55175,1.55156,1.5517,176499996.0
2005-03-22 09:02:00,1.5517,1.55175,1.55161,1.55169,266599997.0
2005-03-22 09:03:00,1.55159,1.5517,1.55155,1.55167,76499999.0
2005-03-22 09:04:00,1.5516,1.55181,1.5516,1.55177,214100000.0
2005-03-22 09:05:00,1.55177,1.5518,1.55149,1.55156,463100009.0
2005-03-22 09:06:00,1.55172,1.55178,1.55152,1.55162,179000000.0
2005-03-22 09:07:00,1.55157,1.55168,1.55148,1.55156,165799999.0
2005-03-22 09:08:00,1.55155,1.55171,1.55155,1.55156,152499998.0
2005-03-22 09:09:00,1.55147,1.55165,1.55142,1.5516,290699999.0
2005-03-22 09:10:00,1.55137,1.55156,1.55129,1.55149,367700008.0
2005-03-22 09:11:00,1.55144,1.55165,1.55144,1.5516,270300003.0
2005-03-22 09:12:00,1.55148,1.55161,1.55147,1.55147,27999999.0
2005-03-22 09:13:00,1.55145,1.55162,1.55144,1.55158,247099997.0
2005-03-22 09:14:00,1.55154,1.55161,1.55142,1.55143,305800005.0
2005-03-22 09:15:00,1.55134,1.55152,1.55129,1.55142,329499996.0
2005-03-22 09:16:00,1.55135,1.55149,1.55128,1.55146,152499998.0
2005-03-22 09:17:00,1.55135,1.55135,1.55119,1.55119,80700000.0
2005-03-22 09:18:00,1.55136,1.55139,1.55111,1.55129,163200000.0
2005-03-22 09:19:00,1.55117,1.55134,1.55117,1.55134,76699999.0
2005-03-22 09:20:00,1.55137,1.55137,1.55113,1.55113,105400000.0
2005-03-22 09:21:00,1.55134,1.55152,1.55107,1.55135,278400001.0
2005-03-22 09:22:00,1.55139,1.55151,1.55136,1.55136,252099999.0
2005-03-22 09:23:00,1.55121,1.55138,1.55118,1.55132,147000002.0
2005-03-22 09:24:00,1.55129,1.55145,1.5512,1.55123,341900002.0
2005-03-22 09:25:00,1.55133,1.55146,1.55123,1.55134,307200000.0
2005-03-22 09:26:00,1.5512,1.5515,1.55116,1.55135,260400001.0
2005-03-22 09:27:00,1.55139,1.55158,1.55128,1.55158,383700001.0
2005-03-22 09:28:00,1.55151,1.55151,1.55124,1.55124,306000003.0
2005-03-22 09:29:00,1.5515,1.5515,1.55127,1.55132,215000005.0
2005-03-22 09:30:00,1.55134,1.55154,1.55127,1.5513,314100001.0
2005-03-22 09:31:00,1.55141,1.5515,1.55129,1.55138,258000000.0
2005-03-22 09:32:00,1.55135,1.55163,1.55135,1.55148,423699996.0
2005-03-22 09:33:00,1.5517,1.55188,1.55159,1.55183,287600003.0
2005-03-22 09:34:00,1.55178,1.55178,1.55143,1.55143,233800003.0
2005-03-22 09:35:00,1.55135,1.55151,1.55133,1.55151,248800003.0
2005-03-22 09:36:00,1.55132,1.55147,1.55129,1.55133,339900005.0
2005-03-22 09:37:00,1.55121,1.55135,1.55114,1.55125,299200000.0
2005-03-22 09:38:00,1.55133,1.55139,1.55098,1.55123,244900002.0
2005-03-22 09:39:00,1.55123,1.55123,1.55096,1.5512,221100000.0
2005-03-22 09:40:00,1.5512,1.5512,1.5511,1.5511,98800002.0
2005-03-22 09:41:00,1.55112,1.55121,1.55095,1.55103,300599997.0
2005-03-22 09:42:00,1.55112,1.5512,1.55101,1.55103,160200002.0
2005-03-22 09:43:00,1.55131,1.5514,1.55117,1.5514,240600002.0
2005-03-22 09:44:00,1.55137,1.55143,1.55118,1.55118,252599997.0
2005-03-22 09:45:00,1.5515,1.55162,1.55129,1.55137,210300000.0
2005-03-22 09:46:00,1.55134,1.55168,1.5513,1.55137,213300002.0
2005-03-22 09:47:00,1.55138,1.55153,1.55126,1.55139,252599999.0
2005-03-22 09:48:00,1.55136,1.55138,1.55115,1.5512,317700004.0
2005-03-22 09:49:00,1.55133,1.55142,1.55125,1.55125,191100001.0
2005-03-22 09:50:00,1.55141,1.5515,1.55118,1.55143,498600000.0
2005-03-22 09:51:00,1.55137,1.55145,1.5513,1.5514,162199998.0
2005-03-22 09:52:00,1.55125,1.5514,1.55125,1.5514,196499998.0
2005-03-22 09:53:00,1.55113,1.5513,1.55094,1.55122,235599996.0
2005-03-22 09:54:00,1.55119,1.55129,1.55104,1.55114,377600006.0
2005-03-22 09:55:00,1.55104,1.55118,1.55086,1.55109,185000001.0
2005-03-22 09:56:00,1.55108,1.55122,1.55104,1.55118,234900000.0
2005-03-22 09:57:00,1.55125,1.5513,1.55117,1.55117,394099999.0
2005-03-22 09:58:00,1.5512,1.5514,1.5512,1.55125,244400004.0
2005-03-22 09:59:00,1.55128,1.5514,1.55119,1.55119,293399998.0
2005-03-22 10:00:00,1.55132,1.5514,1.55113,1.55113,220600002.0
2005-03-22 10:01:00,1.55136,1.55143,1.55123,1.55128,407000006.0
2005-03-22 10:02:00,1.5512,1.5514,1.55117,1.55123,393599995.0
2005-03-22 10:03:00,1.55124,1.5514,1.55118,1.55131,201399999.0
2005-03-22 10:04:00,1.55145,1.55145,1.5514,1.5514,20900000.0
2005-03-22 10:05:00,1.55129,1.55136,1.55109,1.55127,333500006.0
2005-03-22 10:06:00,1.55118,1.55137,1.551,1.55129,439200000.0
2005-03-22 10:07:00,1.55128,1.55135,1.55108,1.55135,316500002.0
2005-03-22 10:08:00,1.55119,1.55143,1.55119,1.55142,384800004.0
2005-03-22 10:09:00,1.55136,1.55147,1.55118,1.55123,232400001.0
2005-03-22 10:10:00,1.55109,1.55127,1.55103,1.55113,262800003.0
2005-03-22 10:11:00,1.55125,1.55135,1.55115,1.55132,223400002.0
2005-03-22 10:12:00,1.55123,1.5514,1.55111,1.55125,255200002.0
2005-03-22 10:13:00,1.55128,1.5514,1.55118,1.55132,356000005.0
2005-03-22 10:14:00,1.55125,1.55132,1.55105,1.55118,303100004.0
2005-03-22 10:15:00,1.55133,1.55133,1.55105,1.55105,126000002.0
2005-03-22 10:16:00,1.5513,1.55138,1.55108,1.5512,395299998.0
2005-03-22 10:17:00,1.5514,1.55141,1.55124,1.55124,313300006.0
2005-03-22 10:18:00,1.55138,1.55139,1.55121,1.55129,255500000.0
2005-03-22 10:19:00,1.5514,1.55145,1.5513,1.55138,320299999.0
2005-03-22 10:20:00,1.55131,1.55136,1.55116,1.55128,263600002.0
2005-03-22 10:21:00,1.55131,1.55133,1.55109,1.55116,290700000.0
2005-03-22 10:22:00,1.55138,1.55154,1.55133,1.55148,198199999.0
2005-03-22 10:23:00,1.55142,1.55151,1.55127,1.55137,330700003.0
2005-03-22 10:24:00,1.55161,1.55162,1.55136,1.55154,165800000.0
2005-03-22 10:25:00,1.55146,1.5516,1.55099,1.55114,499200009.0
2005-03-22 10:26:00,1.55125,1.55131,1.55116,1.55116,68400000.0
2005-03-22 10:27:00,1.55126,1.5514,1.55116,1.55127,304200004.0
2005-03-22 10:28:00,1.55133,1.5514,1.55116,1.55131,181899999.0
2005-03-22 10:29:00,1.55145,1.55145,1.55128,1.55128,219600003.0
2005-03-22 10:30:00,1.55124,1.55147,1.55118,1.5514,301400001.0
2005-03-22 10:31:00,1.55143,1.55146,1.55123,1.55128,363499998.0
2005-03-22 10:32:00,1.55125,1.55138,1.55103,1.55116,341000000.0
2005-03-22 10:33:00,1.55133,1.55142,1.55111,1.55132,176200001.0
2005-03-22 10:34:00,1.55129,1.5514,1.55113,1.55125,215799999.0
2005-03-22 10:35:00,1.55119,1.55141,1.55116,1.55116,213800005.0
2005-03-22 10:36:00,1.55138,1.55144,1.55127,1.55138,209100003.0
2005-03-22 10:37:00,1.55137,1.55145,1.55122,1.5514,171399999.0
2005-03-22 10:38:00,1.55128,1.55149,1.55124,1.55141,228700003.0
2005-03-22 10:39:00,1.55138,1.55143,1.55127,1.55136,338699999.0
2005-03-22 10:40:00,1.5512,1.55145,1.5512,1.55145,270700000.0
2005-03-22 10:41:00,1.55124,1.55137,1.5511,1.55125,425500001.0
2005-03-22 10:42:00,1.55129,1.55147,1.55114,1.55132,148200000.0
2005-03-22 10:43:00,1.55151,1.55161,1.55111,1.55147,314699997.0
2005-03-22 10:44:00,1.5516,1.5516,1.5513,1.55138,267000001.0
2005-03-22 10:45:00,1.5514,1.55152,1.55133,1.55143,298799997.0
2005-03-22 10:46:00,1.55137,1.55162,1.55133,1.55162,324399998.0
2005-03-22 10:47:00,1.55153,1.55162,1.55132,1.55145,190800000.0
2005-03-22 10:48:00,1.55165,1.55171,1.55144,1.55147,210999999.0
2005-03-22 10:49:00,1.55144,1.55163,1.55144,1.55159,251100000.0
2005-03-22 10:50:00,1.55164,1.55178,1.55145,1.55178,484000000.0
2005-03-22 10:51:00,1.55185,1.55194,1.55167,1.55174,189500001.0
2005-03-22 10:52:00,1.55185,1.55197,1.55168,1.55188,358900007.0
2005-03-22 10:53:00,1.55197,1.552,1.55177,1.55187,350100001.0
2005-03-22 10:54:00,1.55177,1.55192,1.55172,1.55182,195700000.0
2005-03-22 10:55:00,1.55183,1.55192,1.5517,1.55171,330800002.0
2005-03-22 10:56:00,1.55179,1.5519,1.55162,1.55178,201299999.0
2005-03-22 10:57:00,1.55175,1.55188,1.55163,1.55181,329800002.0
2005-03-22 10:58:00,1.5518,1.55185,1.55167,1.55167,145899999.0
2005-03-22 10:59:00,1.5518,1.5518,1.55152,1.55152,228500001.0
2005-03-22 11:00:00,1.55182,1.55182,1.55157,1.55173,227600004.0
2005-03-22 11:01:00,1.55179,1.55189,1.55165,1.55169,188100003.0
2005-03-22 11:02:00,1.55188,1.5521,1.55179,1.55179,435299999.0
2005-03-22 11:03:00,1.55202,1.55205,1.55185,1.55186,276099996.0
2005-03-22 11:04:00,1.55212,1.55224,1.55183,1.552,342500000.0
2005-03-22 11:05:00,1.55198,1.55225,1.5519,1.55217,273600004.0
2005-03-22 11:06:00,1.55211,1.55218,1.55209,1.55212,149200001.0
2005-03-22 11:07:00,1.55197,1.55219,1.55197,1.55209,343200004.0
2005-03-22 11:08:00,1.55201,1.55213,1.55199,1.55207,102199998.0
2005-03-22 11:09:00,1.55208,1.55219,1.55203,1.55217,222200001.0
2005-03-22 11:10:00,1.55203,1.55217,1.552,1.55215,276199999.0
2005-03-22 11:11:00,1.55213,1.55221,1.55205,1.55205,277500004.0
2005-03-22 11:12:00,1.55218,1.55221,1.55201,1.55203,275600002.0
2005-03-22 11:13:00,1.55212,1.55237,1.5521,1.55229,367100001.0
2005-03-22 11:14:00,1.55234,1.55234,1.55213,1.55226,199700000.0
2005-03-22 11:15:00,1.55211,1.55225,1.55201,1.55224,330800002.0
2005-03-22 11:16:00,1.55228,1.55252,1.55224,1.55224,199900000.0
2005-03-22 11:17:00,1.55235,1.55239,1.55222,1.55224,187599999.0
2005-03-22 11:18:00,1.55245,1.55257,1.55237,1.55244,262100003.0
2005-03-22 11:19:00,1.55244,1.55252,1.55236,1.55243,240600000.0
2005-03-22 11:20:00,1.55258,1.55258,1.55231,1.55237,516600002.0
2005-03-22 11:21:00,1.55252,1.55252,1.5523,1.55252,254299998.0
2005-03-22 11:22:00,1.55245,1.5525,1.55227,1.55227,140800002.0
2005-03-22 11:23:00,1.55241,1.55242,1.5522,1.55224,364199997.0
2005-03-22 11:24:00,1.55236,1.55247,1.55223,1.55227,343700003.0
2005-03-22 11:25:00,1.55247,1.55259,1.55216,1.55248,304900005.0
2005-03-22 11:26:00,1.55261,1.55266,1.55249,1.55252,188500000.0
2005-03-22 11:27:00,1.55247,1.55269,1.55247,1.55257,268799999.0
2005-03-22 11:28:00,1.55263,1.55268,1.55247,1.55259,405299999.0
2005-03-22 11:29:00,1.55252,1.55268,1.55249,1.55264,263600003.0
2005-03-22 11:30:00,1.55272,1.55277,1.55252,1.55254,480000004.0
2005-03-22 11:31:00,1.55266,1.5528,1.55262,1.55272,369300005.0
2005-03-22 11:32:00,1.55271,1.55285,1.55247,1.55274,398200006.0
2005-03-22 11:33:00,1.55281,1.55281,1.55258,1.55268,451599997.0
2005-03-22 11:34:00,1.55263,1.55263,1.55221,1.55225,397799998.0
2005-03-22 11:35:00,1.55252,1.55256,1.55229,1.55232,288200004.0
2005-03-22 11:36:00,1.55262,1.55262,1.55234,1.55234,319200001.0
2005-03-22 11:37:00,1.55227,1.55246,1.55227,1.5524,423200004.0
2005-03-22 11:38:00,1.55248,1.55252,1.55234,1.55242,506900003.0
2005-03-22 11:39:00,1.55246,1.55248,1.5522,1.55224,434200007.0
2005-03-22 11:40:00,1.55235,1.55243,1.55219,1.55228,338999997.0
2005-03-22 11:41:00,1.55222,1.55234,1.55205,1.55233,526600001.0
2005-03-22 11:42:00,1.55223,1.55235,1.55207,1.55228,317299999.0
2005-03-22 11:43:00,1.55211,1.5523,1.55207,1.55214,335800005.0
2005-03-22 11:44:00,1.55211,1.55227,1.55202,1.55205,209500004.0
2005-03-22 11:45:00,1.55217,1.55224,1.55194,1.55209,376500001.0
2005-03-22 11:46:00,1.55228,1.55235,1.55216,1.55227,123400001.0
2005-03-22 11:47:00,1.55221,1.55221,1.5519,1.55204,252900001.0
2005-03-22 11:48:00,1.55208,1.5522,1.55195,1.55217,230900002.0
2005-03-22 11:49:00,1.55212,1.55227,1.55195,1.55202,317500006.0
2005-03-22 11:50:00,1.55218,1.55222,1.55208,1.55211,347800005.0
2005-03-22 11:51:00,1.55216,1.55217,1.55185,1.55205,380199998.0
2005-03-22 11:52:00,1.55199,1.55222,1.55199,1.55217,363399997.0
2005-03-22 11:53:00,1.55222,1.55226,1.55207,1.55212,348300002.0
2005-03-22 11:54:00,1.55217,1.55222,1.55196,1.55196,400500002.0
2005-03-22 11:55:00,1.55211,1.55226,1.55197,1.55211,266899997.0
2005-03-22 11:56:00,1.55217,1.55225,1.552,1.55216,326800000.0
2005-03-22 11:57:00,1.55202,1.55221,1.55202,1.55206,319900001.0
2005-03-22 11:58:00,1.55223,1.55223,1.55196,1.55201,323700000.0
2005-03-22 11:59:00,1.55222,1.55233,1.55205,1.55207,457499997.0
2005-03-22 12:00:00,1.55216,1.55226,1.55193,1.55208,336899999.0
2005-03-22 12:01:00,1.55217,1.55225,1.552,1.55206,415699997.0
2005-03-22 12:02:00,1.55219,1.55224,1.552,1.55216,369599997.0
2005-03-22 12:03:00,1.5521,1.55223,1.55191,1.55223,346099999.0
2005-03-22 12:04:00,1.55212,1.55223,1.55206,1.55209,290500001.0
2005-03-22 12:05:00,1.55227,1.55228,1.55201,1.55218,427500000.0
2005-03-22 12:06:00,1.55213,1.55245,1.55197,1.55231,222999998.0
2005-03-22 12:07:00,1.55213,1.55226,1.552,1.55215,185300001.0
2005-03-22 12:08:00,1.55224,1.5524,1.55218,1.55228,290700003.0
2005-03-22 12:09:00,1.55236,1.55236,1.55226,1.55228,16700000.0
2005-03-22 12:10:00,1.55234,1.55241,1.55211,1.55224,215700000.0
2005-03-22 12:11:00,1.55214,1.55232,1.55204,1.5523,314200003.0
2005-03-22 12:12:00,1.55222,1.5524,1.55219,1.5523,273200000.0
2005-03-22 12:13:00,1.55234,1.55243,1.55227,1.55237,123000002.0
2005-03-22 12:14:00,1.55236,1.55243,1.55223,1.55231,97100002.0
2005-03-22 12:15:00,1.55238,1.5524,1.55224,1.55232,217200001.0
2005-03-22 12:16:00,1.55211,1.5523,1.55207,1.55213,217299997.0
2005-03-22 12:17:00,1.55227,1.55227,1.55203,1.5521,343300000.0
2005-03-22 12:18:00,1.55212,1.55219,1.55193,1.55193,358000003.0
2005-03-22 12:19:00,1.55197,1.55209,1.55197,1.55209,63100001.0
2005-03-22 12:20:00,1.55205,1.55212,1.55196,1.55198,283900001.0
2005-03-22 12:21:00,1.55198,1.55212,1.55188,1.55202,40699999.0
2005-03-22 12:22:00,1.55204,1.55219,1.55199,1.55208,305100001.0
2005-03-22 12:23:00,1.55209,1.55209,1.55176,1.55176,105300000.0
2005-03-22 12:24:00,1.55197,1.55213,1.55196,1.55213,184199999.0
2005-03-22 12:25:00,1.55215,1.55218,1.55198,1.55198,356400001.0
2005-03-22 12:26:00,1.55198,1.5521,1.55193,1.55202,341699995.0
2005-03-22 12:27:00,1.55189,1.552,1.55182,1.552,301199999.0
2005-03-22 12:28:00,1.5519,1.55205,1.55173,1.55193,220800001.0
2005-03-22 12:29:00,1.55186,1.55198,1.55171,1.55184,289900002.0
2005-03-22 12:30:00,1.55203,1.55212,1.55176,1.5518,271400003.0
2005-03-22 12:31:00,1.55196,1.5521,1.55184,1.5521,289100001.0
2005-03-22 12:32:00,1.55208,1.55215,1.55193,1.55208,277500001.0
2005-03-22 12:33:00,1.55203,1.55221,1.55191,1.55217,496999996.0
2005-03-22 12:34:00,1.5521,1.55222,1.5521,1.55222,21500000.0
2005-03-22 12:35:00,1.55227,1.55227,1.55211,1.55211,91900001.0
2005-03-22 12:36:00,1.55221,1.55225,1.55205,1.55209,380400003.0
2005-03-22 12:37:00,1.5522,1.55225,1.55206,1.55217,308299999.0
2005-03-22 12:38:00,1.55207,1.5522,1.55199,1.55209,266199997.0
2005-03-22 12:39:00,1.5521,1.55216,1.55196,1.55216,173900003.0
2005-03-22 12:40:00,1.55206,1.5522,1.55191,1.5521,171800001.0
2005-03-22 12:41:00,1.55217,1.55221,1.55193,1.55193,145599999.0
2005-03-22 12:42:00,1.5521,1.55223,1.55187,1.55201,313900002.0
2005-03-22 12:43:00,1.55207,1.55218,1.5519,1.55211,189900001.0
2005-03-22 12:44:00,1.55217,1.55222,1.55198,1.55209,312600003.0
2005-03-22 12:45:00,1.5521,1.55223,1.55203,1.55208,252700000.0
2005-03-22 12:46:00,1.55222,1.55225,1.55204,1.55214,256700000.0
2005-03-22 12:47:00,1.55217,1.55225,1.55203,1.55217,180699999.0
2005-03-22 12:48:00,1.55205,1.55223,1.55205,1.55223,289199999.0
2005-03-22 12:49:00,1.55201,1.55213,1.55201,1.55212,161600002.0
2005-03-22 12:50:00,1.55195,1.55215,1.55195,1.55214,191699999.0
2005-03-22 12:51:00,1.55218,1.55221,1.55203,1.55203,236000001.0
2005-03-22 12:52:00,1.55195,1.55215,1.5517,1.55195,413199998.0
2005-03-22 12:53:00,1.55193,1.55205,1.55174,1.55203,310700009.0
2005-03-22 12:54:00,1.55186,1.55198,1.55177,1.55184,255800000.0
2005-03-22 12:55:00,1.5519,1.55201,1.55186,1.55187,279699999.0
2005-03-22 12:56:00,1.55175,1.55216,1.55175,1.55215,231399999.0
2005-03-22 12:57:00,1.55206,1.55213,1.55194,1.55206,257599996.0
2005-03-22 12:58:00,1.55205,1.55205,1.55175,1.5518,327000003.0
2005-03-22 12:59:00,1.55183,1.55197,1.55172,1.55185,172600003.0
2005-03-22 13:00:00,1.55183,1.55195,1.5518,1.55192,297499998.0
2005-03-22 13:01:00,1.55188,1.55203,1.55181,1.55202,391099999.0
2005-03-22 13:02:00,1.55208,1.55208,1.55172,1.55172,246100002.0
2005-03-22 13:03:00,1.552,1.55203,1.55182,1.55193,329099998.0
2005-03-22 13:04:00,1.55183,1.55211,1.55182,1.55207,359699994.0
2005-03-22 13:05:00,1.55208,1.55208,1.55188,1.55192,305599997.0
2005-03-22 13:06:00,1.55183,1.55207,1.55182,1.55187,291100005.0
2005-03-22 13:07:00,1.55185,1.55199,1.55171,1.55171,288399999.0
2005-03-22 13:08:00,1.552,1.552,1.55174,1.55174,91900000.0
2005-03-22 13:09:00,1.55183,1.55189,1.55177,1.55186,72600000.0
2005-03-22 13:10:00,1.55181,1.55187,1.55163,1.55166,293799999.0
2005-03-22 13:11:00,1.55178,1.55178,1.55158,1.55158,75900000.0
2005-03-22 13:12:00,1.55167,1.55183,1.55158,1.55166,225399999.0
2005-03-22 13:13:00,1.55179,1.55186,1.55154,1.55154,180100000.0
2005-03-22 13:14:00,1.55142,1.55155,1.55134,1.55148,93800002.0
2005-03-22 13:15:00,1.55151,1.55151,1.55128,1.55138,276200002.0
2005-03-22 13:16:00,1.55132,1.55148,1.55129,1.55147,275500000.0
2005-03-22 13:17:00,1.55143,1.55143,1.55133,1.55137,55900000.0
2005-03-22 13:18:00,1.55118,1.55146,1.55114,1.55126,612500004.0
2005-03-22 13:19:00,1.55142,1.55142,1.55118,1.55132,212699998.0
2005-03-22 13:20:00,1.55145,1.55145,1.5513,1.5513,195599998.0
2005-03-22 13:21:00,1.55144,1.55144,1.55124,1.55124,233600004.0
2005-03-22 13:22:00,1.55142,1.55164,1.5513,1.55137,465799995.0
2005-03-22 13:23:00,1.55154,1.5516,1.55121,1.55136,356699999.0
2005-03-22 13:24:00,1.55146,1.55161,1.55137,1.55156,267300001.0
2005-03-22 13:25:00,1.55155,1.55163,1.55124,1.55145,410500002.0
2005-03-22 13:26:00,1.55139,1.55153,1.55118,1.55133,282799998.0
2005-03-22 13:27:00,1.5514,1.5516,1.55129,1.5514,257800002.0
2005-03-22 13:28:00,1.5513,1.55155,1.5513,1.55155,235099995.0
2005-03-22 13:29:00,1.55136,1.55156,1.55136,1.55147,310200003.0
2005-03-22 13:30:00,1.55162,1.5517,1.55149,1.55159,349299995.0
2005-03-22 13:31:00,1.55166,1.55173,1.55157,1.55158,284800001.0
2005-03-22 13:32:00,1.55155,1.5517,1.55149,1.55159,399999999.0
2005-03-22 13:33:00,1.55152,1.55177,1.55152,1.55165,278000002.0
2005-03-22 13:34:00,1.55164,1.55173,1.55143,1.55171,273099998.0
2005-03-22 13:35:00,1.5516,1.55175,1.55156,1.55167,221900001.0
2005-03-22 13:36:00,1.55164,1.55176,1.55154,1.55175,235500002.0
2005-03-22 13:37:00,1.55174,1.55174,1.55139,1.55158,391400007.0
2005-03-22 13:38:00,1.55167,1.55167,1.55152,1.55157,152400003.0
2005-03-22 13:39:00,1.55167,1.55169,1.55153,1.55158,139399999.0
2005-03-22 13:40:00,1.55159,1.55172,1.55149,1.55152,152800000.0
2005-03-22 13:41:00,1.55151,1.55163,1.55139,1.55157,158000000.0
2005-03-22 13:42:00,1.5516,1.55175,1.55149,1.5517,364399994.0
2005-03-22 13:43:00,1.5517,1.55178,1.55157,1.5517,153600000.0
2005-03-22 13:44:00,1.55178,1.55178,1.55153,1.55162,215000000.0
2005-03-22 13:45:00,1.55147,1.55162,1.55143,1.55154,237300004.0
2005-03-22 13:46:00,1.55157,1.55165,1.55146,1.55163,265400004.0
2005-03-22 13:47:00,1.55162,1.55173,1.55139,1.55139,287900002.0
2005-03-22 13:48:00,1.55151,1.55161,1.55129,1.5515,375599998.0
2005-03-22 13:49:00,1.55145,1.55163,1.55145,1.5516,272099998.0
2005-03-22 13:50:00,1.5516,1.55171,1.55151,1.55151,346100000.0
2005-03-22 13:51:00,1.55155,1.5517,1.55132,1.55137,325500001.0
2005-03-22 13:52:00,1.55146,1.55166,1.55142,1.55166,325500000.0
2005-03-22 13:53:00,1.55165,1.55165,1.55136,1.55136,193300004.0
2005-03-22 13:54:00,1.55151,1.55158,1.55137,1.55158,374700001.0
2005-03-22 13:55:00,1.55158,1.55169,1.55155,1.55167,450900003.0
2005-03-22 13:56:00,1.55163,1.55173,1.55147,1.55173,252299999.0
2005-03-22 13:57:00,1.55154,1.55166,1.55142,1.5515,332800004.0
2005-03-22 13:58:00,1.55163,1.55163,1.55143,1.55162,214100000.0
2005-03-22 13:59:00,1.55142,1.55164,1.55141,1.55164,256300001.0
2005-03-22 14:00:00,1.55177,1.55181,1.55159,1.55161,243599999.0
2005-03-22 14:01:00,1.55147,1.55178,1.55147,1.55166,292799999.0
2005-03-22 14:02:00,1.55168,1.55181,1.55153,1.55181,417000003.0
2005-03-22 14:03:00,1.55163,1.55186,1.55142,1.55163,158600000.0
2005-03-22 14:04:00,1.55174,1.55174,1.55142,1.55146,214700002.0
2005-03-22 14:05:00,1.55165,1.55178,1.55144,1.55167,229000001.0
2005-03-22 14:06:00,1.55185,1.55185,1.5516,1.55173,311599993.0
2005-03-22 14:07:00,1.5518,1.55187,1.5517,1.55172,374299999.0
2005-03-22 14:08:00,1.55174,1.55185,1.55163,1.55167,310400000.0
2005-03-22 14:09:00,1.55179,1.55202,1.55176,1.55184,160399999.0
2005-03-22 14:10:00,1.5519,1.55193,1.55176,1.55176,360200002.0
2005-03-22 14:11:00,1.55191,1.55201,1.55172,1.55172,274700000.0
2005-03-22 14:12:00,1.55184,1.55203,1.5518,1.55198,369199997.0
2005-03-22 14:13:00,1.55214,1.55223,1.55183,1.55206,261499999.0
2005-03-22 14:14:00,1.55208,1.55208,1.55174,1.55175,227000001.0
2005-03-22 14:15:00,1.55178,1.55198,1.55173,1.5518,281000003.0
2005-03-22 14:16:00,1.55185,1.55194,1.55166,1.55185,195800001.0
2005-03-22 14:17:00,1.55182,1.55196,1.55176,1.55196,302799998.0
2005-03-22 14:18:00,1.55188,1.55199,1.55177,1.55182,235600002.0
2005-03-22 14:19:00,1.55194,1.55202,1.55179,1.55197,298799998.0
2005-03-22 14:20:00,1.55199,1.55213,1.55178,1.55213,405400005.0
2005-03-22 14:21:00,1.55202,1.55221,1.55187,1.55209,312000007.0
2005-03-22 14:22:00,1.55227,1.55227,1.55196,1.552,420899998.0
2005-03-22 14:23:00,1.55222,1.55222,1.55194,1.55194,284100000.0
2005-03-22 14:24:00,1.55197,1.55208,1.55174,1.55189,177400001.0
2005-03-22 14:25:00,1.55196,1.55203,1.55179,1.55188,307000003.0
2005-03-22 14:26:00,1.55183,1.55183,1.55148,1.55148,247300001.0
2005-03-22 14:27:00,1.55195,1.55204,1.55162,1.55169,298300005.0
2005-03-22 14:28:00,1.55178,1.55191,1.55163,1.55175,404200008.0
2005-03-22 14:29:00,1.55188,1.55193,1.55168,1.55186,346099997.0
2005-03-22 14:30:00,1.55199,1.55199,1.55167,1.55169,517900001.0
2005-03-22 14:31:00,1.55163,1.55183,1.55155,1.55169,375200005.0
2005-03-22 14:32:00,1.55192,1.55192,1.5516,1.55168,440000000.0
2005-03-22 14:33:00,1.55183,1.55196,1.55174,1.5518,286600003.0
2005-03-22 14:34:00,1.5517,1.55184,1.55159,1.55177,162400000.0
2005-03-22 14:35:00,1.55167,1.5519,1.5515,1.5517,356799999.0
2005-03-22 14:36:00,1.55182,1.55199,1.55173,1.55192,174899997.0
2005-03-22 14:37:00,1.55191,1.55191,1.55157,1.55157,420799999.0
2005-03-22 14:38:00,1.5519,1.55199,1.55172,1.55183,390599997.0
2005-03-22 14:39:00,1.55194,1.55194,1.55176,1.55192,309600001.0
2005-03-22 14:40:00,1.55181,1.55193,1.55172,1.55183,179699996.0
2005-03-22 14:41:00,1.55188,1.55205,1.55186,1.55197,501500004.0
2005-03-22 14:42:00,1.55202,1.55218,1.55187,1.55206,316000004.0
2005-03-22 14:43:00,1.55199,1.5522,1.55191,1.55209,429099998.0
2005-03-22 14:44:00,1.55214,1.55227,1.55183,1.55191,317799997.0
2005-03-22 14:45:00,1.55211,1.55211,1.55195,1.55202,120700000.0
2005-03-22 14:46:00,1.55206,1.55222,1.55195,1.55211,263199998.0
2005-03-22 14:47:00,1.55213,1.55221,1.55204,1.55213,129900002.0
2005-03-22 14:48:00,1.55205,1.55215,1.55193,1.55207,53200002.0
2005-03-22 14:49:00,1.55195,1.55223,1.55195,1.5521,237299998.0
2005-03-22 14:50:00,1.55225,1.55225,1.55199,1.5521,243800000.0
2005-03-22 14:51:00,1.55197,1.55213,1.55184,1.55189,319900000.0
2005-03-22 14:52:00,1.55195,1.55209,1.55171,1.55181,336200000.0
2005-03-22 14:53:00,1.55195,1.55195,1.55164,1.55164,214800000.0
2005-03-22 14:54:00,1.55187,1.55193,1.55179,1.55181,133500002.0
2005-03-22 14:55:00,1.55177,1.55195,1.55172,1.55182,94099999.0
2005-03-22 14:56:00,1.5518,1.55188,1.55174,1.55181,135500002.0
2005-03-22 14:57:00,1.55188,1.55197,1.55175,1.55182,302800000.0
2005-03-22 14:58:00,1.55182,1.55196,1.55179,1.55189,221700002.0
2005-03-22 14:59:00,1.55193,1.55195,1.55171,1.55195,334600000.0
2005-03-22 15:00:00,1.55185,1.55208,1.55185,1.55198,220900002.0
2005-03-22 15:01:00,1.55209,1.55211,1.55186,1.55189,433900003.0
2005-03-22 15:02:00,1.55227,1.55231,1.55176,1.55203,392300000.0
2005-03-22 15:03:00,1.55203,1.55216,1.55185,1.55192,385099997.0
2005-03-22 15:04:00,1.55209,1.55209,1.55178,1.55202,452499994.0
2005-03-22 15:05:00,1.55203,1.55203,1.55165,1.55185,259800004.0
2005-03-22 15:06:00,1.55203,1.55205,1.5518,1.55199,463199998.0
2005-03-22 15:07:00,1.552,1.55208,1.55185,1.55191,231299998.0
2005-03-22 15:08:00,1.55182,1.55197,1.55161,1.5518,178200000.0
2005-03-22 15:09:00,1.55196,1.55209,1.5519,1.55196,420099996.0
2005-03-22 15:10:00,1.55196,1.55211,1.55185,1.55193,298200000.0
2005-03-22 15:11:00,1.55201,1.55216,1.55193,1.55207,310400002.0
2005-03-22 15:12:00,1.55206,1.55213,1.55192,1.55209,297700001.0
2005-03-22 15:13:00,1.55208,1.55215,1.55202,1.5521,78300002.0
2005-03-22 15:14:00,1.55198,1.55212,1.55189,1.55195,305399999.0
2005-03-22 15:15:00,1.55194,1.55214,1.55192,1.55205,446800006.0
2005-03-22 15:16:00,1.55188,1.55213,1.55188,1.552,226000001.0
2005-03-22 15:17:00,1.55213,1.55213,1.55195,1.55206,196600000.0
2005-03-22 15:18:00,1.55208,1.55213,1.55187,1.55213,194600000.0
2005-03-22 15:19:00,1.5522,1.5522,1.55183,1.55184,182100002.0
2005-03-22 15:20:00,1.55205,1.55216,1.55192,1.55205,193700000.0
2005-03-22 15:21:00,1.55194,1.55228,1.55194,1.55224,254000001.0
2005-03-22 15:22:00,1.55223,1.55223,1.55201,1.55201,101499997.0
2005-03-22 15:23:00,1.55199,1.55225,1.55184,1.55197,176599995.0
2005-03-22 15:24:00,1.55201,1.55214,1.55187,1.55195,312500003.0
2005-03-22 15:25:00,1.552,1.55204,1.55182,1.55189,363400001.0
2005-03-22 15:26:00,1.552,1.5521,1.552,1.5521,67900000.0
2005-03-22 15:27:00,1.55201,1.55214,1.55191,1.55206,164000000.0
2005-03-22 15:28:00,1.55208,1.55227,1.55204,1.55213,293200000.0
2005-03-22 15:29:00,1.55222,1.55231,1.55194,1.55213,262599999.0
2005-03-22 15:30:00,1.55211,1.55227,1.5519,1.55227,283100001.0
2005-03-22 15:31:00,1.5521,1.5521,1.55195,1.55205,108100000.0
2005-03-22 15:32:00,1.55202,1.5522,1.55199,1.55203,301800001.0
2005-03-22 15:33:00,1.55215,1.55215,1.55192,1.55203,279199996.0
2005-03-22 15:34:00,1.5521,1.55216,1.55179,1.55179,237500001.0
2005-03-22 15:35:00,1.55209,1.55218,1.55198,1.5521,202900001.0
2005-03-22 15:36:00,1.55187,1.55205,1.55187,1.55205,178599998.0
2005-03-22 15:37:00,1.55192,1.55204,1.55186,1.55201,202999998.0
2005-03-22 15:38:00,1.55187,1.552,1.55171,1.55184,296399998.0
2005-03-22 15:39:00,1.55188,1.55188,1.55171,1.55175,82400000.0
2005-03-22 15:40:00,1.55154,1.55167,1.55154,1.55166,131799997.0
2005-03-22 15:41:00,1.55157,1.55157,1.55142,1.55143,83900002.0
2005-03-22 15:42:00,1.5516,1.5516,1.55131,1.5514,217099998.0
2005-03-22 15:43:00,1.55149,1.55164,1.55136,1.55152,297599999.0
2005-03-22 15:44:00,1.5516,1.55165,1.5515,1.5515,155200000.0
2005-03-22 15:45:00,1.55151,1.55168,1.5514,1.55156,390900005.0
2005-03-22 15:46:00,1.5515,1.55156,1.55133,1.55144,373300007.0
2005-03-22 15:47:00,1.55162,1.55172,1.55143,1.55156,231599997.0
2005-03-22 15:48:00,1.55153,1.55167,1.55137,1.55144,257200001.0
2005-03-22 15:49:00,1.55155,1.55165,1.5514,1.55157,351999998.0
2005-03-22 15:50:00,1.55158,1.55183,1.55141,1.55167,310100002.0
2005-03-22 15:51:00,1.55183,1.55201,1.55173,1.55183,263700003.0
2005-03-22 15:52:00,1.55205,1.55219,1.55191,1.55192,357999998.0
2005-03-22 15:53:00,1.55205,1.55217,1.55178,1.55189,209400004.0
2005-03-22 15:54:00,1.55209,1.55209,1.55183,1.55192,285199997.0
2005-03-22 15:55:00,1.55202,1.55208,1.55189,1.55195,169700000.0
2005-03-22 15:56:00,1.55222,1.55228,1.55193,1.55204,432399999.0
2005-03-22 15:57:00,1.55217,1.55217,1.55193,1.55193,262000004.0
2005-03-22 15:58:00,1.55196,1.55216,1.5519,1.55205,371300000.0
2005-03-22 15:59:00,1.55216,1.55225,1.552,1.55225,231600000.0
2005-03-22 16:00:00,1.55217,1.55232,1.55203,1.55214,417899996.0
2005-03-22 16:01:00,1.55215,1.55241,1.55197,1.55212,264400001.0
2005-03-22 16:02:00,1.55239,1.55239,1.55196,1.55198,352399995.0
2005-03-22 16:03:00,1.55193,1.55218,1.55187,1.55218,362400001.0
2005-03-22 16:04:00,1.5521,1.5521,1.552,1.552,42200002.0
2005-03-22 16:05:00,1.55208,1.55215,1.55194,1.5521,285999999.0
2005-03-22 16:06:00,1.55195,1.55223,1.55195,1.55217,383299998.0
2005-03-22 16:07:00,1.55212,1.5522,1.55186,1.55199,207100002.0
2005-03-22 16:08:00,1.55213,1.55213,1.55194,1.55206,168900002.0
2005-03-22 16:09:00,1.55208,1.55215,1.55202,1.5521,112000000.0
2005-03-22 16:10:00,1.55211,1.55217,1.55192,1.55215,359499992.0
2005-03-22 16:11:00,1.55213,1.55213,1.55182,1.55182,138000002.0
2005-03-22 16:12:00,1.55198,1.55224,1.55183,1.55187,441099998.0
2005-03-22 16:13:00,1.55188,1.55212,1.55174,1.55206,329400000.0
2005-03-22 16:14:00,1.55218,1.55224,1.55195,1.5521,404299998.0
2005-03-22 16:15:00,1.55178,1.55221,1.55178,1.55202,396799996.0
2005-03-22 16:16:00,1.55197,1.55224,1.55197,1.5521,438499998.0
2005-03-22 16:17:00,1.55215,1.55224,1.55202,1.55204,306100004.0
2005-03-22 16:18:00,1.55199,1.55209,1.55179,1.55194,173699998.0
2005-03-22 16:19:00,1.55195,1.55207,1.55188,1.55195,320700000.0
2005-03-22 16:20:00,1.55187,1.55204,1.55183,1.552,207800000.0
2005-03-22 16:21:00,1.55205,1.55205,1.55189,1.55189,88700000.0
2005-03-22 16:22:00,1.55198,1.552,1.55186,1.5519,63600000.0
2005-03-22 16:23:00,1.55191,1.552,1.55175,1.55183,108199998.0
2005-03-22 16:24:00,1.55176,1.55195,1.55175,1.55185,386800002.0
2005-03-22 16:25:00,1.55182,1.552,1.55182,1.552,118300001.0
2005-03-22 16:26:00,1.5518,1.55196,1.55154,1.55179,320300008.0
2005-03-22 16:27:00,1.5519,1.55195,1.55173,1.55175,314100001.0
2005-03-22 16:28:00,1.55167,1.55194,1.55167,1.55185,199800000.0
2005-03-22 16:29:00,1.55191,1.552,1.55178,1.55196,275800005.0
2005-03-22 16:30:00,1.55169,1.55201,1.55169,1.55201,119199999.0
2005-03-22 16:31:00,1.55199,1.55199,1.55165,1.55178,288599998.0
2005-03-22 16:32:00,1.55184,1.55193,1.55182,1.55193,41200001.0
2005-03-22 16:33:00,1.55189,1.55212,1.55189,1.55212,277400000.0
2005-03-22 16:34:00,1.55202,1.55225,1.55202,1.55203,187100002.0
2005-03-22 16:35:00,1.55189,1.55203,1.55189,1.55203,64600000.0
2005-03-22 16:36:00,1.55197,1.55215,1.55197,1.55215,142200000.0
2005-03-22 16:37:00,1.5521,1.55218,1.55196,1.55208,207000003.0
2005-03-22 16:38:00,1.55197,1.5521,1.55191,1.55207,502100004.0
2005-03-22 16:39:00,1.552,1.55205,1.55192,1.55198,36800000.0
2005-03-22 16:40:00,1.5519,1.55208,1.55181,1.55203,453500001.0
2005-03-22 16:41:00,1.552,1.552,1.5518,1.5518,275600002.0
2005-03-22 16:42:00,1.55194,1.55211,1.55177,1.55203,356599996.0
2005-03-22 16:43:00,1.55206,1.55226,1.55179,1.55204,390700001.0
2005-03-22 16:44:00,1.55231,1.55245,1.55211,1.55214,366999998.0
2005-03-22 16:45:00,1.55216,1.55226,1.55202,1.55203,372699998.0
2005-03-22 16:46:00,1.55237,1.55238,1.55207,1.55212,234500002.0
2005-03-22 16:47:00,1.55202,1.5522,1.55192,1.5522,266900001.0
2005-03-22 16:48:00,1.55205,1.55217,1.55177,1.55187,105100000.0
2005-03-22 16:49:00,1.55187,1.55207,1.55182,1.55203,447399998.0
2005-03-22 16:50:00,1.55209,1.55214,1.5519,1.5519,329700000.0
2005-03-22 16:51:00,1.55187,1.55213,1.55177,1.55194,313400002.0
2005-03-22 16:52:00,1.55191,1.55208,1.55191,1.55208,241599997.0
2005-03-22 16:53:00,1.55197,1.55213,1.55192,1.55195,312300001.0
2005-03-22 16:54:00,1.55195,1.55224,1.55181,1.55198,384599997.0
2005-03-22 16:55:00,1.55223,1.55228,1.55196,1.55205,539200000.0
2005-03-22 16:56:00,1.55197,1.55219,1.55197,1.55215,300399997.0
2005-03-22 16:57:00,1.55223,1.5523,1.55206,1.55222,244000002.0
2005-03-22 16:58:00,1.55214,1.55231,1.55199,1.55205,428200004.0
2005-03-22 16:59:00,1.5522,1.55225,1.55203,1.55211,150099998.0
2005-03-22 17:00:00,1.55225,1.55248,1.55212,1.55238,238500003.0
2005-03-22 17:01:00,1.55256,1.55256,1.55206,1.55218,380900000.0
2005-03-22 17:02:00,1.55212,1.55225,1.55208,1.55215,103000000.0
2005-03-22 17:03:00,1.5521,1.5522,1.55187,1.5521,327500002.0
2005-03-22 17:04:00,1.55204,1.55219,1.55187,1.55206,356400000.0
2005-03-22 17:05:00,1.55213,1.55229,1.55207,1.55226,278500001.0
2005-03-22 17:06:00,1.55222,1.55242,1.55201,1.55212,342000003.0
2005-03-22 17:07:00,1.55234,1.55237,1.55214,1.55225,270800001.0
2005-03-22 17:08:00,1.55236,1.55236,1.55207,1.55222,273700006.0
2005-03-22 17:09:00,1.55218,1.55228,1.55213,1.55217,226800002.0
2005-03-22 17:10:00,1.55208,1.55232,1.55208,1.5523,292800000.0
2005-03-22 17:11:00,1.55235,1.55257,1.55229,1.55253,510300001.0
2005-03-22 17:12:00,1.55264,1.55269,1.5525,1.55259,289200000.0
2005-03-22 17:13:00,1.5529,1.55293,1.55266,1.55271,297200000.0
2005-03-22 17:14:00,1.553,1.55302,1.55281,1.55302,198399998.0
2005-03-22 17:15:00,1.55297,1.55297,1.55263,1.55265,153400001.0
2005-03-22 17:16:00,1.55258,1.55283,1.55249,1.55269,399600001.0
2005-03-22 17:17:00,1.55263,1.5528,1.5525,1.55272,236400000.0
2005-03-22 17:18:00,1.5527,1.5527,1.55235,1.55235,90999998.0
2005-03-22 17:19:00,1.55252,1.55261,1.55235,1.55235,279600002.0
2005-03-22 17:20:00,1.55257,1.55267,1.55239,1.55253,302399997.0
2005-03-22 17:21:00,1.55259,1.55268,1.55248,1.55267,311499997.0
2005-03-22 17:22:00,1.55257,1.55268,1.55247,1.55254,243900000.0
2005-03-22 17:23:00,1.55246,1.55268,1.55244,1.55266,277800005.0
2005-03-22 17:24:00,1.55277,1.5528,1.55251,1.55252,288300000.0
2005-03-22 17:25:00,1.55275,1.55289,1.55263,1.55271,343500000.0
2005-03-22 17:26:00,1.55268,1.55288,1.55255,1.55263,182200003.0
2005-03-22 17:27:00,1.55249,1.55272,1.55249,1.55269,201300002.0
2005-03-22 17:28:00,1.55276,1.55281,1.55257,1.55257,300299997.0
2005-03-22 17:29:00,1.55265,1.55265,1.55241,1.55255,183100001.0
2005-03-22 17:30:00,1.55225,1.55244,1.55225,1.55233,136100000.0
2005-03-22 17:31:00,1.55246,1.55246,1.55225,1.55225,405899998.0
2005-03-22 17:32:00,1.55234,1.55242,1.55218,1.5523,192400000.0
2005-03-22 17:33:00,1.55242,1.5525,1.55234,1.55246,177100000.0
2005-03-22 17:34:00,1.55244,1.55244,1.55223,1.55223,83700000.0
2005-03-22 17:35:00,1.55248,1.55248,1.55219,1.55232,311500003.0
2005-03-22 17:36:00,1.55231,1.55261,1.55227,1.55251,342100004.0
2005-03-22 17:37:00,1.5525,1.55255,1.55237,1.5524,254000001.0
2005-03-22 17:38:00,1.55237,1.55253,1.55234,1.55235,193399998.0
2005-03-22 17:39:00,1.55253,1.5526,1.55238,1.55249,334000006.0
2005-03-22 17:40:00,1.5525,1.55277,1.55232,1.55267,220400000.0
2005-03-22 17:41:00,1.5527,1.55276,1.5525,1.5525,398200003.0
2005-03-22 17:42:00,1.55267,1.55267,1.55237,1.55248,159800000.0
2005-03-22 17:43:00,1.55221,1.55243,1.55214,1.55243,212699997.0
2005-03-22 17:44:00,1.55234,1.55242,1.55215,1.55225,321100004.0
2005-03-22 17:45:00,1.5522,1.55242,1.55212,1.55212,361600006.0
2005-03-22 17:46:00,1.5523,1.55243,1.5523,1.55232,127000001.0
2005-03-22 17:47:00,1.55225,1.55231,1.55203,1.55226,389200001.0
2005-03-22 17:48:00,1.55215,1.55215,1.55193,1.55197,136699999.0
2005-03-22 17:49:00,1.55192,1.55212,1.55182,1.55189,598599997.0
2005-03-22 17:50:00,1.55208,1.55213,1.55189,1.55205,161000000.0
2005-03-22 17:51:00,1.55205,1.5521,1.5519,1.55202,278599998.0
2005-03-22 17:52:00,1.55215,1.55218,1.55199,1.5521,328999997.0
2005-03-22 17:53:00,1.55195,1.55213,1.55184,1.55184,304100002.0
2005-03-22 17:54:00,1.55218,1.55231,1.55207,1.55212,215500002.0
2005-03-22 17:55:00,1.55218,1.55234,1.55218,1.55234,272499998.0
2005-03-22 17:56:00,1.55241,1.55248,1.55219,1.55219,96700000.0
2005-03-22 17:57:00,1.55247,1.55247,1.55231,1.55238,109600000.0
2005-03-22 17:58:00,1.55239,1.55265,1.55223,1.55253,267100001.0
2005-03-22 17:59:00,1.5526,1.55279,1.55243,1.55257,440999998.0
2005-03-22 18:00:00,1.5529,1.55306,1.55275,1.55299,273699999.0
2005-03-22 18:01:00,1.5525,1.5525,1.5525,1.5525,1949300014.0
2005-03-22 18:02:00,1.5526,1.5531,1.5526,1.5531,1949300014.0
2005-03-22 18:03:00,1.5532,1.5532,1.5532,1.5532,1949300014.0
2005-03-22 18:04:00,1.5531,1.5532,1.5529,1.5529,1949300014.0
2005-03-22 18:05:00,1.5527,1.5531,1.5527,1.5531,1949300014.0
2005-03-22 18:06:00,1.5529,1.5529,1.5529,1.5529,1949300014.0
2005-03-22 18:07:00,1.5528,1.5529,1.5528,1.5529,1949300014.0
2005-03-22 18:08:00,1.5527,1.5527,1.5525,1.5527,1949300014.0
2005-03-22 18:09:00,1.55285,1.55292,1.55258,1.55283,1949300014.0
2005-03-22 18:10:00,1.5529,1.5531,1.5529,1.5531,1775499995.0
2005-03-22 18:11:00,1.5529,1.55301,1.55272,1.55276,1775499995.0
2005-03-22 18:12:00,1.55292,1.553,1.55273,1.55282,1811600007.0
2005-03-22 18:13:00,1.55293,1.55293,1.55268,1.55268,1139300006.0
2005-03-22 18:14:00,1.5527,1.5527,1.5527,1.5527,759400006.0
2005-03-22 18:15:00,1.55286,1.55298,1.55277,1.5529,759400006.0
2005-03-22 18:16:00,1.5531,1.5531,1.5528,1.5528,1883600004.0
2005-03-22 18:17:00,1.55282,1.55292,1.55251,1.55287,1883600004.0
2005-03-22 18:18:00,1.55272,1.553,1.55272,1.55284,1006300004.0
2005-03-22 18:19:00,1.5528,1.5528,1.5528,1.5528,640200006.0
2005-03-22 18:21:00,1.55285,1.55292,1.55268,1.55284,640200006.0
2005-03-22 18:22:00,1.55295,1.55295,1.55253,1.55259,979800000.0
2005-03-22 18:23:00,1.5527,1.5527,1.5527,1.5527,1198200007.0
2005-03-22 18:24:00,1.5525,1.5525,1.5525,1.5525,1198200007.0
2005-03-22 18:25:00,1.5524,1.5525,1.5523,1.5524,1198200007.0
2005-03-22 18:26:00,1.5525,1.5525,1.5522,1.5524,1198200007.0
2005-03-22 18:27:00,1.55293,1.55293,1.55258,1.55261,1198200007.0
2005-03-22 18:28:00,1.55283,1.55283,1.5526,1.5527,2068500005.0
2005-03-22 18:29:00,1.5526,1.55278,1.55257,1.5527,1668299996.0
2005-03-22 18:30:00,1.55269,1.55289,1.55258,1.5527,1051699987.0
2005-03-22 18:31:00,1.5528,1.55296,1.55273,1.55295,1385300000.0
2005-03-22 18:32:00,1.55303,1.55303,1.55271,1.55273,1411500001.0
2005-03-22 18:33:00,1.55295,1.55301,1.5528,1.55284,2037000001.0
2005-03-22 18:35:00,1.55284,1.55284,1.55262,1.55265,1604600007.0
2005-03-22 18:36:00,1.55284,1.55287,1.55254,1.55268,1162300015.0
2005-03-22 18:38:00,1.55283,1.55296,1.55265,1.55285,1431799989.0
2005-03-22 18:39:00,1.5528,1.553,1.5528,1.55288,1653299996.0
2005-03-22 18:40:00,1.5529,1.5529,1.5529,1.5529,1076400001.0
2005-03-22 18:41:00,1.55285,1.5529,1.55271,1.55278,1076400001.0
2005-03-22 18:42:00,1.55292,1.55292,1.55263,1.55271,1303100001.0
2005-03-22 18:43:00,1.55283,1.55292,1.55275,1.55292,464700001.0
2005-03-22 18:44:00,1.55284,1.55292,1.55251,1.55265,795900000.0
2005-03-22 18:45:00,1.5526,1.5526,1.55225,1.55243,429000000.0
2005-03-22 18:46:00,1.55259,1.55261,1.55237,1.55238,272299997.0
2005-03-22 18:47:00,1.55252,1.55268,1.55247,1.55262,290100003.0
2005-03-22 18:48:00,1.55261,1.55273,1.55253,1.55259,1425300002.0
2005-03-22 18:49:00,1.55279,1.55282,1.55261,1.5527,334400000.0
2005-03-22 18:50:00,1.55263,1.55278,1.55255,1.55269,656699998.0
2005-03-22 18:51:00,1.55279,1.55287,1.55261,1.55261,1488700004.0
2005-03-22 18:52:00,1.55268,1.55297,1.55268,1.55287,1289200000.0
2005-03-22 18:53:00,1.55294,1.55308,1.55279,1.5529,1207900001.0
2005-03-22 18:54:00,1.55278,1.55295,1.55277,1.55283,651400002.0
2005-03-22 18:55:00,1.5529,1.55297,1.55276,1.55276,1504999996.0
2005-03-22 18:56:00,1.55293,1.55293,1.55259,1.55277,833000002.0
2005-03-22 18:57:00,1.55287,1.5529,1.55261,1.55265,662499996.0
2005-03-22 18:58:00,1.55286,1.55292,1.5526,1.55263,1096900006.0
2005-03-22 18:59:00,1.55289,1.55294,1.5527,1.55289,1890399999.0
2005-03-22 19:00:00,1.55297,1.55313,1.55287,1.55293,389800002.0
2005-03-22 19:01:00,1.55284,1.55294,1.55256,1.55281,245100002.0
2005-03-22 19:02:00,1.55292,1.55304,1.5528,1.55289,803700000.0
2005-03-22 19:03:00,1.553,1.553,1.5529,1.5529,481999998.0
2005-03-22 19:04:00,1.55285,1.55297,1.55272,1.55281,226900001.0
2005-03-22 19:05:00,1.55282,1.55301,1.55277,1.5529,890700007.0
2005-03-22 19:06:00,1.55294,1.55305,1.55272,1.55281,1905199994.0
2005-03-22 19:07:00,1.55287,1.55287,1.55262,1.55262,771600002.0
2005-03-22 19:08:00,1.55266,1.55283,1.55263,1.5528,1791300004.0
2005-03-22 19:09:00,1.5527,1.55288,1.55264,1.55278,1332300006.0
2005-03-22 19:10:00,1.55266,1.55288,1.55264,1.55288,983400000.0
2005-03-22 19:11:00,1.55274,1.55286,1.55251,1.5526,1275200004.0
2005-03-22 19:12:00,1.55264,1.55291,1.5526,1.55271,943400003.0
2005-03-22 19:13:00,1.55262,1.55281,1.55262,1.55267,533799997.0
2005-03-22 19:14:00,1.55264,1.55283,1.55257,1.55271,321000002.0
2005-03-22 19:15:00,1.55275,1.55278,1.55255,1.55262,1344500000.0
2005-03-22 19:16:00,1.55293,1.55293,1.55248,1.55248,629100004.0
2005-03-22 19:17:00,1.55277,1.55281,1.55254,1.55254,827400000.0
2005-03-22 19:18:00,1.55272,1.55281,1.55258,1.55276,503700000.0
2005-03-22 19:19:00,1.55263,1.55282,1.55258,1.55264,893599996.0
2005-03-22 19:20:00,1.55274,1.5528,1.5523,1.55265,1148900007.0
2005-03-22 19:21:00,1.55261,1.55278,1.5525,1.5526,1075299999.0
2005-03-22 19:22:00,1.55261,1.55261,1.55247,1.5525,211000001.0
2005-03-22 19:23:00,1.55255,1.5527,1.5525,1.55263,727800006.0
2005-03-22 19:24:00,1.55247,1.55265,1.55239,1.55239,590899998.0
2005-03-22 19:25:00,1.5523,1.55241,1.5522,1.55222,954599992.0
2005-03-22 19:26:00,1.55243,1.55251,1.55227,1.55233,917399997.0
2005-03-22 19:27:00,1.55238,1.55244,1.5522,1.55224,1349100014.0
2005-03-22 19:28:00,1.55248,1.55267,1.55233,1.55234,505600000.0
2005-03-22 19:29:00,1.55255,1.55258,1.55226,1.55227,728100000.0
2005-03-22 19:30:00,1.5524,1.5527,1.5522,1.5524,1172000003.0
2005-03-22 19:31:00,1.55271,1.55271,1.5524,1.5524,1172000003.0
2005-03-22 19:32:00,1.55237,1.55261,1.55237,1.55247,582899997.0
2005-03-22 19:33:00,1.55248,1.55262,1.55237,1.55243,850200000.0
2005-03-22 19:34:00,1.5526,1.55267,1.55239,1.5525,1630600008.0
2005-03-22 19:35:00,1.55262,1.5527,1.55244,1.5526,899600003.0
2005-03-22 19:36:00,1.55272,1.55272,1.55236,1.5524,905500002.0
2005-03-22 19:37:00,1.55246,1.5526,1.55238,1.55249,367000000.0
2005-03-22 19:38:00,1.55258,1.55264,1.55246,1.55257,886399996.0
2005-03-22 19:39:00,1.55248,1.5526,1.55236,1.55254,1064500001.0
2005-03-22 19:40:00,1.5525,1.5526,1.55245,1.55258,557100001.0
2005-03-22 19:41:00,1.55259,1.55259,1.55243,1.55243,374999999.0
2005-03-22 19:42:00,1.55261,1.55266,1.55249,1.55258,597700015.0
2005-03-22 19:43:00,1.55257,1.55266,1.55244,1.55252,490600001.0
2005-03-22 19:44:00,1.55254,1.55262,1.55238,1.55251,961399996.0
2005-03-22 19:45:00,1.5526,1.5526,1.55239,1.55252,318599998.0
2005-03-22 19:46:00,1.55262,1.55262,1.55236,1.55251,506700000.0
2005-03-22 19:47:00,1.55245,1.55261,1.55235,1.55253,223600006.0
2005-03-22 19:48:00,1.55253,1.55262,1.55251,1.55257,695799994.0
2005-03-22 19:49:00,1.5525,1.55264,1.55239,1.55264,1214800005.0
2005-03-22 19:50:00,1.55215,1.55253,1.55211,1.5523,311299999.0
2005-03-22 19:51:00,1.55254,1.55266,1.55253,1.55265,494699998.0
2005-03-22 19:52:00,1.55256,1.55264,1.55244,1.55257,351300004.0
2005-03-22 19:53:00,1.55249,1.55262,1.55224,1.55247,516600004.0
2005-03-22 19:54:00,1.55242,1.5526,1.55242,1.5526,296900004.0
2005-03-22 19:55:00,1.55262,1.55262,1.55236,1.55236,747499995.0
2005-03-22 19:56:00,1.55245,1.55263,1.55237,1.55252,1206600005.0
2005-03-22 19:57:00,1.55248,1.5526,1.55239,1.55255,1470199995.0
2005-03-22 19:58:00,1.55253,1.55261,1.55237,1.55239,1799899997.0
2005-03-22 19:59:00,1.5523,1.55262,1.5523,1.5524,1100699992.0
2005-03-22 20:00:00,1.55263,1.55263,1.55234,1.55234,530399999.0
2005-03-22 20:01:00,1.55264,1.55279,1.55252,1.5526,729499999.0
2005-03-22 20:02:00,1.55261,1.55275,1.55253,1.55273,574700001.0
2005-03-22 20:03:00,1.55278,1.55278,1.55264,1.55266,249600001.0
2005-03-22 20:04:00,1.55264,1.55268,1.55253,1.55261,455899998.0
2005-03-22 20:05:00,1.55261,1.55271,1.55251,1.55255,496699999.0
2005-03-22 20:06:00,1.55264,1.55285,1.55263,1.55284,418999999.0
2005-03-22 20:07:00,1.55278,1.55278,1.55251,1.55257,249900006.0
2005-03-22 20:08:00,1.55265,1.55265,1.55247,1.5525,1301499996.0
2005-03-22 20:09:00,1.5526,1.55265,1.5525,1.55252,361699993.0
2005-03-22 20:10:00,1.5526,1.55266,1.55244,1.55244,277999999.0
2005-03-22 20:11:00,1.5524,1.55257,1.55237,1.55257,852899998.0
2005-03-22 20:12:00,1.55255,1.55261,1.55242,1.55249,293099999.0
2005-03-22 20:13:00,1.55267,1.55276,1.55248,1.55256,1548099989.0
2005-03-22 20:14:00,1.55262,1.55275,1.55254,1.5527,577900000.0
2005-03-22 20:15:00,1.55261,1.55277,1.55261,1.55267,1032700009.0
2005-03-22 20:16:00,1.55267,1.55275,1.55253,1.55253,1731900007.0
2005-03-22 20:17:00,1.55265,1.55273,1.55251,1.55262,273699999.0
2005-03-22 20:18:00,1.55257,1.5527,1.55247,1.55257,463900001.0
2005-03-22 20:19:00,1.5524,1.5528,1.5524,1.5525,745899999.0
2005-03-22 20:20:00,1.5528,1.5529,1.5525,1.5525,745899999.0
2005-03-22 20:21:00,1.55254,1.55275,1.55254,1.55275,745899999.0
2005-03-22 20:22:00,1.55254,1.55266,1.55223,1.55245,444100000.0
2005-03-22 20:23:00,1.55264,1.55275,1.55245,1.55253,1140400006.0
2005-03-22 20:24:00,1.55265,1.55272,1.55247,1.55261,547099998.0
2005-03-22 20:25:00,1.5526,1.55271,1.55242,1.55271,968300006.0
2005-03-22 20:26:00,1.55275,1.55275,1.55264,1.55265,321099996.0
2005-03-22 20:27:00,1.55263,1.5527,1.55241,1.55257,449699998.0
2005-03-22 20:28:00,1.5531,1.5534,1.5528,1.5529,1759100002.0
2005-03-22 20:29:00,1.55253,1.55253,1.55222,1.55222,1759100002.0
2005-03-22 20:30:00,1.5532,1.5534,1.5532,1.5534,688700000.0
2005-03-22 20:31:00,1.5535,1.5535,1.5531,1.5531,688700000.0
2005-03-22 20:32:00,1.5532,1.5534,1.5531,1.5531,688700000.0
2005-03-22 20:33:00,1.5522,1.55235,1.55208,1.55208,688700000.0
2005-03-22 20:34:00,1.55204,1.5523,1.55204,1.55225,340300005.0
2005-03-22 20:35:00,1.5521,1.5523,1.55208,1.5523,388999999.0
2005-03-22 20:36:00,1.55207,1.55232,1.55197,1.55232,659199999.0
2005-03-22 20:37:00,1.55224,1.55242,1.55204,1.55218,1180800007.0
2005-03-22 20:38:00,1.55228,1.55244,1.55209,1.55209,1810700013.0
2005-03-22 20:39:00,1.55222,1.5523,1.55204,1.55204,1268999997.0
2005-03-22 20:40:00,1.55227,1.55246,1.55216,1.55235,1052299999.0
2005-03-22 20:41:00,1.5524,1.5524,1.5521,1.5524,491800000.0
2005-03-22 20:42:00,1.55233,1.55234,1.55208,1.55208,238800000.0
2005-03-22 20:43:00,1.55229,1.55251,1.55223,1.55236,540400001.0
2005-03-22 20:44:00,1.5521,1.55248,1.5521,1.5524,1128800000.0
2005-03-22 20:45:00,1.55229,1.5525,1.55225,1.55225,720399997.0
2005-03-22 20:46:00,1.55271,1.55271,1.55243,1.55261,442799995.0
2005-03-22 20:47:00,1.55237,1.55253,1.55209,1.55215,785499996.0
2005-03-22 20:48:00,1.55232,1.55259,1.55232,1.5525,1491499999.0
2005-03-22 20:49:00,1.55253,1.55269,1.55239,1.55253,689700002.0
2005-03-22 20:50:00,1.5536,1.5538,1.5535,1.5535,325699999.0
2005-03-22 20:51:00,1.5525,1.55259,1.55238,1.55257,325699999.0
2005-03-22 20:52:00,1.55264,1.55264,1.5523,1.55238,1549699999.0
2005-03-22 20:53:00,1.55258,1.55262,1.55235,1.55235,1330700005.0
2005-03-22 20:54:00,1.55236,1.55265,1.55236,1.55251,690500000.0
2005-03-22 20:55:00,1.55241,1.55256,1.55227,1.5524,558199993.0
2005-03-22 20:56:00,1.5539,1.5574,1.5538,1.5574,1719199993.0
2005-03-22 20:57:00,1.5559,1.5561,1.5554,1.5556,1719199993.0
2005-03-22 20:58:00,1.5557,1.5559,1.5549,1.5552,1719199993.0
2005-03-22 20:59:00,1.5553,1.5557,1.5553,1.5554,1719199993.0
2005-03-22 21:00:00,1.5553,1.5556,1.5549,1.5554,1719199993.0
2005-03-22 21:01:00,1.5553,1.5554,1.5552,1.5554,1719199993.0
2005-03-22 21:02:00,1.55233,1.55257,1.55227,1.55232,1719199993.0
2005-03-22 21:03:00,1.55237,1.55257,1.55225,1.5524,1389299998.0
2005-03-22 21:04:00,1.55241,1.55258,1.55218,1.55233,168999998.0
2005-03-22 21:05:00,1.55244,1.55257,1.55228,1.55245,668600000.0
2005-03-22 21:06:00,1.55255,1.5527,1.55236,1.5526,580500005.0
2005-03-22 21:07:00,1.55262,1.55268,1.55252,1.55262,504599997.0
2005-03-22 21:08:00,1.5525,1.55272,1.55248,1.55272,312500003.0
2005-03-22 21:09:00,1.55268,1.55268,1.55248,1.5525,480200001.0
2005-03-22 21:10:00,1.55265,1.55272,1.55246,1.55257,942800007.0
2005-03-22 21:11:00,1.55265,1.55265,1.5525,1.5525,644699999.0
2005-03-22 21:12:00,1.55251,1.5526,1.55234,1.55253,235100004.0
2005-03-22 21:13:00,1.55265,1.55265,1.55248,1.5525,943800002.0
2005-03-22 21:14:00,1.55239,1.55263,1.55232,1.55258,539900002.0
2005-03-22 21:15:00,1.5526,1.55274,1.55248,1.5525,763899998.0
2005-03-22 21:16:00,1.55259,1.55272,1.55242,1.55251,482799998.0
2005-03-22 21:17:00,1.55255,1.55289,1.55225,1.55241,1688099988.0
2005-03-22 21:18:00,1.55242,1.55257,1.5522,1.5523,702900003.0
2005-03-22 21:19:00,1.55225,1.5525,1.55219,1.55229,465100003.0
2005-03-22 21:20:00,1.5551,1.5553,1.555,1.5553,2128399997.0
2005-03-22 21:21:00,1.55287,1.55288,1.55251,1.55251,2128399997.0
2005-03-22 21:22:00,1.55251,1.55283,1.55207,1.55229,1727100011.0
2005-03-22 21:23:00,1.5523,1.55289,1.5523,1.55269,1334400007.0
2005-03-22 21:24:00,1.55291,1.55304,1.55253,1.55289,538100000.0
2005-03-22 21:25:00,1.55299,1.5533,1.5526,1.55303,1054499997.0
2005-03-22 21:26:00,1.55317,1.55324,1.55286,1.55287,695000001.0
2005-03-22 21:27:00,1.5531,1.55321,1.55301,1.55307,434300000.0
2005-03-22 21:28:00,1.55307,1.55313,1.55279,1.55279,633200001.0
2005-03-22 21:29:00,1.553,1.5532,1.5529,1.55316,394400002.0
2005-03-22 21:30:00,1.553,1.55321,1.55269,1.5528,421800003.0
2005-03-22 21:31:00,1.55298,1.55318,1.55274,1.55281,546200000.0
2005-03-22 21:32:00,1.55316,1.55316,1.55272,1.55272,2039499999.0
2005-03-22 21:33:00,1.55299,1.55301,1.55272,1.55272,220899998.0
2005-03-22 21:34:00,1.55279,1.55314,1.55276,1.55283,1487000007.0
2005-03-22 21:35:00,1.55294,1.55315,1.55266,1.55274,695000003.0
2005-03-22 21:36:00,1.55283,1.55286,1.5527,1.55286,226900001.0
2005-03-22 21:37:00,1.55287,1.55305,1.55279,1.55289,503300001.0
2005-03-22 21:38:00,1.55289,1.55315,1.55277,1.55307,319799999.0
2005-03-22 21:39:00,1.55292,1.5531,1.55286,1.5529,219399998.0
2005-03-22 21:40:00,1.55302,1.55326,1.55301,1.55314,546200005.0
2005-03-22 21:41:00,1.55305,1.55327,1.55305,1.55313,651800000.0
2005-03-22 21:42:00,1.55303,1.55322,1.55303,1.55315,723100006.0
2005-03-22 21:43:00,1.5532,1.55333,1.55303,1.55321,1258500007.0
2005-03-22 21:44:00,1.55336,1.55354,1.55278,1.55278,1549600005.0
2005-03-22 21:45:00,1.55344,1.55369,1.55343,1.55358,620299997.0
2005-03-22 21:46:00,1.55336,1.55352,1.55278,1.55289,1569500014.0
2005-03-22 21:47:00,1.5533,1.55358,1.55314,1.5533,1110999996.0
2005-03-22 21:48:00,1.55318,1.55333,1.55308,1.55327,314500001.0
2005-03-22 21:49:00,1.55325,1.55338,1.55311,1.55335,1025000006.0
2005-03-22 21:50:00,1.55336,1.55353,1.55329,1.55336,218100001.0
2005-03-22 21:51:00,1.55348,1.55365,1.55347,1.5536,556500001.0
2005-03-22 21:52:00,1.55359,1.55359,1.55297,1.55311,1353100001.0
2005-03-22 21:53:00,1.55327,1.55369,1.55314,1.55355,386500000.0
2005-03-22 21:54:00,1.5536,1.55366,1.55346,1.55346,231299999.0
2005-03-22 21:55:00,1.55352,1.55392,1.55352,1.55388,543100001.0
2005-03-22 21:56:00,1.55418,1.55525,1.5538,1.55516,664700000.0
2005-03-22 21:57:00,1.55554,1.55566,1.55535,1.55554,606899995.0
2005-03-22 21:58:00,1.55568,1.55568,1.55465,1.55493,603900000.0
2005-03-22 21:59:00,1.55508,1.55541,1.55498,1.55529,1129400005.0
2005-03-22 22:00:00,1.55528,1.55528,1.55483,1.55516,857800000.0
2005-03-22 22:01:00,1.55518,1.5553,1.55505,1.55518,225099995.0
2005-03-22 22:02:00,1.55535,1.55551,1.55513,1.55514,1137900004.0
2005-03-22 22:03:00,1.55535,1.55543,1.55518,1.5553,451299995.0
2005-03-22 22:04:00,1.55547,1.55566,1.55528,1.55542,503299999.0
2005-03-22 22:05:00,1.55557,1.55582,1.55497,1.5557,401199998.0
2005-03-22 22:06:00,1.55564,1.55584,1.5551,1.55567,447200001.0
2005-03-22 22:07:00,1.55564,1.55578,1.55556,1.55565,224299998.0
2005-03-22 22:08:00,1.55546,1.55591,1.55546,1.55546,428199998.0
2005-03-22 22:09:00,1.55562,1.55587,1.55537,1.5554,350699997.0
2005-03-22 22:10:00,1.55506,1.55521,1.55491,1.55493,333500004.0
2005-03-22 22:11:00,1.55509,1.55519,1.55463,1.55465,503500005.0
2005-03-22 22:12:00,1.55528,1.55538,1.55493,1.55506,744600006.0
2005-03-22 22:13:00,1.55524,1.55568,1.55521,1.5555,336200000.0
2005-03-22 22:14:00,1.55582,1.55634,1.55565,1.55591,354800005.0
2005-03-22 22:15:00,1.55595,1.55618,1.55575,1.55575,804699998.0
2005-03-22 22:16:00,1.55585,1.55585,1.55541,1.55549,233300000.0
2005-03-22 22:17:00,1.55573,1.55573,1.5553,1.5553,406700000.0
2005-03-22 22:18:00,1.55552,1.55564,1.5551,1.5551,251900001.0
2005-03-22 22:19:00,1.5552,1.5552,1.55488,1.555,216000005.0
2005-03-22 22:20:00,1.555,1.55508,1.55481,1.55495,321300006.0
2005-03-22 22:21:00,1.55512,1.55526,1.55508,1.55515,286999998.0
2005-03-22 22:22:00,1.55508,1.55508,1.5544,1.55481,992699994.0
2005-03-22 22:23:00,1.5552,1.5552,1.55464,1.55464,215600002.0
2005-03-22 22:24:00,1.5548,1.55487,1.55462,1.55466,339400003.0
2005-03-22 22:25:00,1.55482,1.55504,1.55456,1.5547,565800002.0
2005-03-22 22:26:00,1.55481,1.55493,1.55461,1.55473,584799998.0
2005-03-22 22:27:00,1.5549,1.55502,1.55463,1.55463,338400002.0
2005-03-22 22:28:00,1.55483,1.55483,1.55423,1.55423,917799998.0
2005-03-22 22:29:00,1.55458,1.55481,1.5545,1.5547,899700009.0
2005-03-22 22:30:00,1.55465,1.55494,1.55465,1.55483,937099998.0
2005-03-22 22:31:00,1.5548,1.55503,1.55468,1.55497,370100000.0
2005-03-22 22:32:00,1.55501,1.55501,1.55474,1.55474,256400003.0
2005-03-22 22:33:00,1.5547,1.55502,1.55467,1.55502,168600003.0
2005-03-22 22:34:00,1.55493,1.55502,1.55475,1.55483,366600003.0
2005-03-22 22:35:00,1.55478,1.55494,1.55475,1.55475,253900001.0
2005-03-22 22:36:00,1.55478,1.55495,1.55471,1.5549,695800007.0
2005-03-22 22:37:00,1.55488,1.55494,1.55471,1.55472,599700011.0
2005-03-22 22:38:00,1.5549,1.55512,1.55476,1.55512,479100004.0
2005-03-22 22:39:00,1.55509,1.55525,1.55469,1.55479,618399998.0
2005-03-22 22:40:00,1.55486,1.55496,1.55463,1.55475,755700009.0
2005-03-22 22:41:00,1.55485,1.5549,1.55467,1.55478,541300005.0
2005-03-22 22:42:00,1.55462,1.55495,1.55462,1.55477,713299999.0
2005-03-22 22:43:00,1.55472,1.55497,1.55457,1.55488,1342500003.0
2005-03-22 22:44:00,1.55483,1.55505,1.55464,1.5549,366699999.0
2005-03-22 22:45:00,1.55486,1.55501,1.55461,1.55479,197300002.0
2005-03-22 22:46:00,1.55469,1.55487,1.55451,1.55468,130100000.0
2005-03-22 22:47:00,1.55497,1.55497,1.55468,1.55489,325900005.0
2005-03-22 22:48:00,1.55465,1.55483,1.55456,1.55477,330899997.0
2005-03-22 22:49:00,1.55473,1.55487,1.55446,1.55457,846500006.0
2005-03-22 22:50:00,1.55443,1.55455,1.55433,1.5545,218700003.0
2005-03-22 22:51:00,1.55449,1.55449,1.55418,1.55421,585499998.0
2005-03-22 22:52:00,1.55418,1.55442,1.55404,1.55428,364700002.0
2005-03-22 22:53:00,1.55432,1.55445,1.55425,1.55442,374199999.0
2005-03-22 22:54:00,1.55444,1.55444,1.5542,1.55422,357299996.0
2005-03-22 22:55:00,1.55433,1.55447,1.55423,1.55436,251899994.0
2005-03-22 22:56:00,1.55438,1.55449,1.55427,1.55438,33500000.0
2005-03-22 22:57:00,1.55447,1.55455,1.55435,1.55435,251400001.0
2005-03-22 22:58:00,1.55452,1.55452,1.55433,1.55448,267100003.0
2005-03-22 22:59:00,1.55412,1.55437,1.55392,1.5542,405699997.0
2005-03-22 23:00:00,1.55384,1.55428,1.55384,1.55395,120499998.0
2005-03-22 23:01:00,1.55455,1.55455,1.55434,1.55445,268499996.0
2005-03-22 23:02:00,1.5544,1.55455,1.5544,1.55455,140800001.0
2005-03-22 23:03:00,1.5545,1.55463,1.55435,1.55463,424300002.0
2005-03-22 23:04:00,1.55439,1.55464,1.55433,1.55458,254200000.0
2005-03-22 23:05:00,1.55456,1.55456,1.5543,1.5543,210899999.0
2005-03-22 23:06:00,1.5543,1.5545,1.55421,1.5544,301600001.0
2005-03-22 23:07:00,1.55428,1.55442,1.55423,1.55426,221900002.0
2005-03-22 23:08:00,1.55434,1.55455,1.55434,1.55455,54400000.0
2005-03-22 23:09:00,1.55453,1.5546,1.55432,1.55448,549900003.0
2005-03-22 23:10:00,1.55438,1.55453,1.55422,1.55435,330399999.0
2005-03-22 23:11:00,1.55438,1.55438,1.55416,1.55426,235100001.0
2005-03-22 23:12:00,1.55433,1.55442,1.55426,1.55429,173199998.0
2005-03-22 23:13:00,1.5544,1.5544,1.5543,1.5543,16000000.0
2005-03-22 23:14:00,1.55432,1.55433,1.55412,1.5542,152900001.0
2005-03-22 23:15:00,1.55424,1.55437,1.55424,1.55437,48700000.0
2005-03-22 23:16:00,1.5544,1.5545,1.55433,1.55445,283500002.0
2005-03-22 23:17:00,1.55442,1.55442,1.55411,1.55418,512100000.0
2005-03-22 23:18:00,1.55439,1.5545,1.55426,1.55442,217599998.0
2005-03-22 23:19:00,1.55423,1.55438,1.554,1.55429,230599997.0
2005-03-22 23:20:00,1.55427,1.55445,1.55427,1.55445,150100003.0
2005-03-22 23:21:00,1.55423,1.55437,1.55423,1.55433,169999996.0
2005-03-22 23:22:00,1.55427,1.55437,1.55417,1.55417,345000000.0
2005-03-22 23:23:00,1.55436,1.55439,1.55427,1.55433,51900001.0
2005-03-22 23:24:00,1.55408,1.55432,1.55408,1.5542,444200002.0
2005-03-22 23:25:00,1.55417,1.5543,1.5541,1.55412,214800001.0
2005-03-22 23:26:00,1.55426,1.55431,1.55424,1.55429,31200000.0
2005-03-22 23:27:00,1.55425,1.55425,1.5542,1.5542,33600000.0
2005-03-22 23:28:00,1.55425,1.55425,1.55402,1.55402,236800003.0
2005-03-22 23:29:00,1.55408,1.55412,1.55396,1.55403,160500004.0
2005-03-22 23:30:00,1.55412,1.55412,1.55381,1.55381,240600002.0
2005-03-22 23:31:00,1.55385,1.55403,1.55374,1.5539,282200005.0
2005-03-22 23:32:00,1.55373,1.55379,1.55344,1.55356,314300000.0
2005-03-22 23:33:00,1.55374,1.55374,1.55358,1.55359,231300003.0
2005-03-22 23:34:00,1.55374,1.55382,1.5536,1.5537,212900000.0
2005-03-22 23:35:00,1.55373,1.55377,1.55365,1.55365,45600000.0
2005-03-22 23:36:00,1.5537,1.5539,1.55365,1.55372,435300000.0
2005-03-22 23:37:00,1.55367,1.55383,1.55359,1.55383,285199998.0
2005-03-22 23:38:00,1.55377,1.55385,1.55356,1.55372,232200000.0
2005-03-22 23:39:00,1.55368,1.55375,1.55362,1.5537,59699999.0
2005-03-22 23:40:00,1.55363,1.55383,1.5536,1.55364,203499998.0
2005-03-22 23:41:00,1.5535,1.55364,1.55327,1.55347,322899996.0
2005-03-22 23:42:00,1.5538,1.55385,1.55359,1.55359,351599997.0
2005-03-22 23:43:00,1.5537,1.5538,1.55366,1.55373,122700002.0
2005-03-22 23:44:00,1.55365,1.55379,1.55351,1.55368,318100005.0
2005-03-22 23:45:00,1.55362,1.55382,1.55362,1.55382,80300001.0
2005-03-22 23:46:00,1.55378,1.55383,1.55363,1.55383,254500005.0
2005-03-22 23:47:00,1.55357,1.55374,1.55347,1.5536,211500001.0
2005-03-22 23:48:00,1.5538,1.5538,1.55366,1.55366,127800002.0
2005-03-22 23:49:00,1.55383,1.55397,1.55362,1.55376,342399999.0
2005-03-22 23:50:00,1.55387,1.55408,1.55387,1.55408,134700000.0
2005-03-22 23:51:00,1.55394,1.55401,1.55387,1.55395,348300005.0
2005-03-22 23:52:00,1.55391,1.55403,1.5538,1.55397,367500008.0
2005-03-22 23:53:00,1.55391,1.55395,1.55364,1.55389,307499999.0
2005-03-22 23:54:00,1.55402,1.55408,1.55374,1.55374,241099996.0
2005-03-22 23:55:00,1.55393,1.55404,1.55387,1.55401,60100000.0
2005-03-22 23:56:00,1.55396,1.55401,1.55377,1.55377,295600006.0
2005-03-22 23:57:00,1.5541,1.55418,1.55393,1.55405,239300001.0
2005-03-22 23:58:00,1.55382,1.55403,1.55374,1.55397,252200000.0
2005-03-22 23:59:00,1.55418,1.55427,1.55411,1.55419,83300002.0
2005-03-23 00:00:00,1.55421,1.55428,1.55419,1.55422,88700001.0
2005-03-23 00:01:00,1.5541,1.55416,1.55383,1.55387,369900005.0
2005-03-23 00:02:00,1.55385,1.55418,1.55385,1.55398,271000006.0
2005-03-23 00:03:00,1.554,1.55414,1.55384,1.55405,407199998.0
2005-03-23 00:04:00,1.55404,1.5541,1.55377,1.55379,347000004.0
2005-03-23 00:05:00,1.55376,1.55406,1.55365,1.55393,302999998.0
2005-03-23 00:06:00,1.55385,1.55397,1.55367,1.55384,203300002.0
2005-03-23 00:07:00,1.55378,1.55405,1.55371,1.55373,284800001.0
2005-03-23 00:08:00,1.55384,1.55402,1.55378,1.55388,523100006.0
2005-03-23 00:09:00,1.55413,1.5542,1.5538,1.55385,288400002.0
2005-03-23 00:10:00,1.55359,1.55418,1.55357,1.55418,287200000.0
2005-03-23 00:11:00,1.55379,1.55405,1.55371,1.55386,276800002.0
2005-03-23 00:12:00,1.5539,1.55415,1.55373,1.55406,353500004.0
2005-03-23 00:13:00,1.55383,1.55411,1.5537,1.55394,212000003.0
2005-03-23 00:14:00,1.55403,1.55418,1.55385,1.55398,423600002.0
2005-03-23 00:15:00,1.55374,1.55408,1.55371,1.55406,430599996.0
2005-03-23 00:16:00,1.55393,1.55411,1.55393,1.55411,281299999.0
2005-03-23 00:17:00,1.55403,1.55419,1.55364,1.55401,440499999.0
2005-03-23 00:18:00,1.55414,1.55432,1.55381,1.55407,301200004.0
2005-03-23 00:19:00,1.55412,1.55428,1.55376,1.55376,245400003.0
2005-03-23 00:20:00,1.55405,1.55412,1.55375,1.554,333500002.0
2005-03-23 00:21:00,1.55405,1.5542,1.55383,1.55399,312300006.0
2005-03-23 00:22:00,1.5539,1.55406,1.55378,1.55389,187000000.0
2005-03-23 00:23:00,1.554,1.55416,1.55394,1.55404,284400000.0
2005-03-23 00:24:00,1.55413,1.55419,1.55379,1.55379,335999998.0
2005-03-23 00:25:00,1.55403,1.55413,1.55384,1.55403,376800003.0
2005-03-23 00:26:00,1.55408,1.55437,1.55404,1.55419,260299998.0
2005-03-23 00:27:00,1.55402,1.55418,1.55376,1.554,318800004.0
2005-03-23 00:28:00,1.55409,1.55436,1.55408,1.55428,247400001.0
2005-03-23 00:29:00,1.55435,1.55449,1.5541,1.55415,300200002.0
2005-03-23 00:30:00,1.55396,1.55431,1.55391,1.55431,198700000.0
2005-03-23 00:31:00,1.5542,1.5542,1.55404,1.55404,109999999.0
2005-03-23 00:32:00,1.55398,1.55415,1.55381,1.55381,334700000.0
2005-03-23 00:33:00,1.55417,1.55433,1.55409,1.55413,290100003.0
2005-03-23 00:34:00,1.55404,1.55416,1.55386,1.55408,367799997.0
2005-03-23 00:35:00,1.55391,1.55413,1.55391,1.55395,195800001.0
2005-03-23 00:36:00,1.55401,1.5542,1.55372,1.55409,170900001.0
2005-03-23 00:37:00,1.55411,1.55422,1.55395,1.55414,130000001.0
2005-03-23 00:38:00,1.55406,1.55417,1.55387,1.55402,323299997.0
2005-03-23 00:39:00,1.55431,1.55431,1.55393,1.55399,274200004.0
2005-03-23 00:40:00,1.55416,1.5543,1.55401,1.55402,309399998.0
2005-03-23 00:41:00,1.55412,1.5542,1.55397,1.55397,229999998.0
2005-03-23 00:42:00,1.55396,1.55423,1.5539,1.55395,292900002.0
2005-03-23 00:43:00,1.55399,1.55425,1.55373,1.55412,333200003.0
2005-03-23 00:44:00,1.55405,1.55419,1.55379,1.55404,325600000.0
2005-03-23 00:45:00,1.55393,1.55417,1.55375,1.55413,365000006.0
2005-03-23 00:46:00,1.55407,1.55429,1.55394,1.5542,342499999.0
2005-03-23 00:47:00,1.55421,1.55429,1.55405,1.55405,221599998.0
2005-03-23 00:48:00,1.55406,1.55418,1.55393,1.5541,304700002.0
2005-03-23 00:49:00,1.55388,1.55405,1.55374,1.55377,148000001.0
2005-03-23 00:50:00,1.55399,1.55416,1.55386,1.55404,245200003.0
2005-03-23 00:51:00,1.55386,1.55421,1.55386,1.55398,158000000.0
2005-03-23 00:52:00,1.55398,1.55415,1.55382,1.554,358499999.0
2005-03-23 00:53:00,1.55398,1.55418,1.55381,1.55383,281500002.0
2005-03-23 00:54:00,1.5538,1.55413,1.55373,1.55392,547200001.0
2005-03-23 00:55:00,1.55418,1.55437,1.55376,1.55421,300399998.0
2005-03-23 00:56:00,1.55414,1.5543,1.55402,1.55407,257500000.0
2005-03-23 00:57:00,1.55414,1.55444,1.55403,1.55411,473099999.0
2005-03-23 00:58:00,1.55438,1.55438,1.55399,1.55401,126300000.0
2005-03-23 00:59:00,1.55407,1.55425,1.55393,1.55411,131000000.0
2005-03-23 01:00:00,1.55425,1.5544,1.55407,1.55409,231700001.0
2005-03-23 01:01:00,1.55433,1.55433,1.55396,1.55401,251100005.0
2005-03-23 01:02:00,1.55393,1.55413,1.55386,1.55397,379800004.0
2005-03-23 01:03:00,1.55376,1.55402,1.55376,1.55402,72700000.0
2005-03-23 01:04:00,1.55413,1.55413,1.55392,1.55408,427999998.0
2005-03-23 01:05:00,1.5541,1.55415,1.55396,1.55407,215300000.0
2005-03-23 01:06:00,1.55413,1.55423,1.55401,1.55401,215599999.0
2005-03-23 01:07:00,1.55413,1.55413,1.55391,1.55404,150100001.0
2005-03-23 01:08:00,1.55408,1.55408,1.55393,1.55397,123400001.0
2005-03-23 01:09:00,1.55402,1.55403,1.55386,1.55396,250600001.0
2005-03-23 01:10:00,1.55396,1.55398,1.55376,1.5538,509100004.0
2005-03-23 01:11:00,1.55386,1.55396,1.55379,1.55381,244400001.0
2005-03-23 01:12:00,1.55386,1.55405,1.5538,1.55395,198399998.0
2005-03-23 01:13:00,1.55407,1.55407,1.55371,1.55371,128300001.0
2005-03-23 01:14:00,1.55401,1.55413,1.5539,1.55405,365500003.0
2005-03-23 01:15:00,1.5539,1.55408,1.55371,1.55391,211299999.0
2005-03-23 01:16:00,1.55405,1.55405,1.5539,1.5539,131399999.0
2005-03-23 01:17:00,1.55401,1.55422,1.55364,1.55393,252999998.0
2005-03-23 01:18:00,1.55412,1.55422,1.55403,1.55403,293400000.0
2005-03-23 01:19:00,1.55407,1.55415,1.55392,1.5541,232400002.0
2005-03-23 01:20:00,1.55415,1.55415,1.55388,1.55392,178699999.0
2005-03-23 01:21:00,1.55404,1.55418,1.55393,1.5541,357900004.0
2005-03-23 01:22:00,1.55417,1.55419,1.55392,1.55399,288100000.0
2005-03-23 01:23:00,1.55408,1.55418,1.55392,1.554,397500005.0
2005-03-23 01:24:00,1.55417,1.5542,1.55397,1.55402,226200002.0
2005-03-23 01:25:00,1.55388,1.55397,1.55366,1.55387,167800001.0
2005-03-23 01:26:00,1.55399,1.55409,1.55387,1.55393,212100002.0
2005-03-23 01:27:00,1.55385,1.55404,1.55383,1.55393,481299999.0
2005-03-23 01:28:00,1.55388,1.5541,1.55388,1.5541,128600000.0
2005-03-23 01:29:00,1.55368,1.55391,1.55363,1.5537,174299999.0
2005-03-23 01:30:00,1.55399,1.5541,1.55396,1.55408,74499998.0
2005-03-23 01:31:00,1.5541,1.5541,1.55396,1.55396,43100000.0
2005-03-23 01:32:00,1.55408,1.55422,1.5539,1.55415,518800001.0
2005-03-23 01:33:00,1.5541,1.5541,1.554,1.554,36000000.0
2005-03-23 01:34:00,1.554,1.55415,1.55379,1.55407,250599997.0
2005-03-23 01:35:00,1.55405,1.55405,1.5539,1.5539,63900002.0
2005-03-23 01:36:00,1.55393,1.55409,1.55386,1.55401,191600001.0
2005-03-23 01:37:00,1.55389,1.55412,1.55389,1.55408,302800003.0
2005-03-23 01:38:00,1.55415,1.55415,1.55393,1.55406,432100001.0
2005-03-23 01:39:00,1.55374,1.55411,1.5537,1.55398,188699998.0
2005-03-23 01:40:00,1.55388,1.55408,1.55388,1.55396,105200000.0
2005-03-23 01:41:00,1.55415,1.55415,1.55396,1.554,196100001.0
2005-03-23 01:42:00,1.5541,1.55418,1.55401,1.55404,218099998.0
2005-03-23 01:43:00,1.55413,1.55413,1.55392,1.55392,159800002.0
2005-03-23 01:44:00,1.55394,1.55403,1.55364,1.55384,263599997.0
2005-03-23 01:45:00,1.55385,1.55402,1.55385,1.55392,43300000.0
2005-03-23 01:46:00,1.55389,1.55408,1.55386,1.55408,280600002.0
2005-03-23 01:47:00,1.5541,1.55415,1.55387,1.55391,233000004.0
2005-03-23 01:48:00,1.5542,1.5542,1.55385,1.55385,278700001.0
2005-03-23 01:49:00,1.55394,1.55407,1.55376,1.55407,259699997.0
2005-03-23 01:50:00,1.55415,1.55415,1.55396,1.55396,145600003.0
2005-03-23 01:51:00,1.55405,1.55405,1.5538,1.55393,91200001.0
2005-03-23 01:52:00,1.55405,1.5544,1.55402,1.55403,287600002.0
2005-03-23 01:53:00,1.55428,1.55432,1.55402,1.55409,428500001.0
2005-03-23 01:54:00,1.5543,1.55437,1.55416,1.55437,301899995.0
2005-03-23 01:55:00,1.55425,1.55438,1.5541,1.55432,269400005.0
2005-03-23 01:56:00,1.55427,1.55431,1.55403,1.55429,317400002.0
2005-03-23 01:57:00,1.55432,1.55445,1.55432,1.55445,110700002.0
2005-03-23 01:58:00,1.55406,1.55437,1.55394,1.55411,384899996.0
2005-03-23 01:59:00,1.55429,1.55448,1.55424,1.55434,336300002.0
2005-03-23 02:00:00,1.55399,1.55425,1.55391,1.55425,234899997.0
2005-03-23 02:01:00,1.55391,1.55427,1.55389,1.55401,344299999.0
2005-03-23 02:02:00,1.55416,1.55443,1.5541,1.55422,232199996.0
2005-03-23 02:03:00,1.55413,1.55442,1.55404,1.55442,301200001.0
2005-03-23 02:04:00,1.55435,1.55444,1.55403,1.55435,441500002.0
2005-03-23 02:05:00,1.55431,1.55446,1.55381,1.55384,198899999.0
2005-03-23 02:06:00,1.55412,1.55435,1.55403,1.55415,307400000.0
2005-03-23 02:07:00,1.55415,1.55439,1.554,1.55431,394400007.0
2005-03-23 02:08:00,1.55406,1.55431,1.55401,1.55419,221199999.0
2005-03-23 02:09:00,1.55411,1.55433,1.55404,1.55433,368299999.0
2005-03-23 02:10:00,1.55418,1.55438,1.55408,1.5543,364000004.0
2005-03-23 02:11:00,1.55401,1.55421,1.5538,1.55421,276900000.0
2005-03-23 02:12:00,1.55411,1.55436,1.55404,1.55422,247700000.0
2005-03-23 02:13:00,1.55408,1.55441,1.55408,1.55418,238100002.0
2005-03-23 02:14:00,1.55416,1.55439,1.55407,1.55407,220599999.0
2005-03-23 02:15:00,1.55419,1.55432,1.55406,1.55422,135900000.0
2005-03-23 02:16:00,1.55406,1.55431,1.55396,1.55409,241800003.0
2005-03-23 02:17:00,1.55417,1.55438,1.55408,1.55428,330500000.0
2005-03-23 02:18:00,1.55426,1.5544,1.55421,1.55423,142499998.0
2005-03-23 02:19:00,1.55437,1.55446,1.55417,1.55431,251799999.0
2005-03-23 02:20:00,1.55437,1.55441,1.55415,1.55423,327500001.0
2005-03-23 02:21:00,1.55439,1.55452,1.55422,1.5544,466099993.0
2005-03-23 02:22:00,1.55408,1.55434,1.55408,1.5542,253899997.0
2005-03-23 02:23:00,1.55407,1.55439,1.55406,1.55417,366700001.0
2005-03-23 02:24:00,1.55432,1.55452,1.55427,1.55437,293599997.0
2005-03-23 02:25:00,1.55434,1.55438,1.55409,1.55409,406599999.0
2005-03-23 02:26:00,1.5539,1.55432,1.5539,1.55422,257100007.0
2005-03-23 02:27:00,1.55424,1.55438,1.55407,1.55414,518599997.0
2005-03-23 02:28:00,1.55406,1.55432,1.55402,1.5542,296600000.0
2005-03-23 02:29:00,1.55391,1.55426,1.55385,1.55405,279400002.0
2005-03-23 02:30:00,1.55395,1.55414,1.55379,1.55406,301299999.0
2005-03-23 02:31:00,1.55419,1.55435,1.55394,1.55431,499399999.0
2005-03-23 02:32:00,1.55404,1.55422,1.55394,1.55406,409100001.0
2005-03-23 02:33:00,1.55413,1.55422,1.55394,1.55399,205600001.0
2005-03-23 02:34:00,1.55398,1.55419,1.55391,1.55406,362300004.0
2005-03-23 02:35:00,1.55404,1.55414,1.55391,1.55412,407500004.0
2005-03-23 02:36:00,1.5539,1.55413,1.55374,1.55395,517500007.0
2005-03-23 02:37:00,1.55407,1.55413,1.55372,1.55378,379800000.0
2005-03-23 02:38:00,1.55376,1.55428,1.55376,1.55413,227600001.0
2005-03-23 02:39:00,1.55421,1.55438,1.55406,1.55415,263100001.0
2005-03-23 02:40:00,1.55439,1.55444,1.55403,1.55408,374299997.0
2005-03-23 02:41:00,1.55422,1.55448,1.55409,1.55436,398100001.0
2005-03-23 02:42:00,1.55419,1.55442,1.55411,1.55442,326099995.0
2005-03-23 02:43:00,1.55407,1.55433,1.55392,1.5543,316600004.0
2005-03-23 02:44:00,1.55426,1.5545,1.55422,1.55435,376499998.0
2005-03-23 02:45:00,1.55415,1.55456,1.55411,1.55444,369900007.0
2005-03-23 02:46:00,1.55469,1.55471,1.55422,1.55435,254999999.0
2005-03-23 02:47:00,1.55432,1.55472,1.55432,1.5547,312500002.0
2005-03-23 02:48:00,1.55452,1.55503,1.5543,1.55484,328399991.0
2005-03-23 02:49:00,1.55494,1.55532,1.55471,1.55471,339499998.0
2005-03-23 02:50:00,1.5547,1.55526,1.5546,1.55514,310399999.0
2005-03-23 02:51:00,1.55502,1.55514,1.55481,1.55494,313800004.0
2005-03-23 02:52:00,1.55473,1.55518,1.55473,1.55498,330300003.0
2005-03-23 02:53:00,1.55492,1.55522,1.55492,1.55509,341599999.0
2005-03-23 02:54:00,1.55472,1.55503,1.55465,1.55499,334600004.0
2005-03-23 02:55:00,1.55498,1.55512,1.55456,1.55459,403800002.0
2005-03-23 02:56:00,1.55443,1.55479,1.55443,1.55467,423099996.0
2005-03-23 02:57:00,1.5546,1.55484,1.55439,1.55484,142400001.0
2005-03-23 02:58:00,1.55451,1.55478,1.55441,1.5545,500200001.0
2005-03-23 02:59:00,1.55452,1.55491,1.55431,1.55469,435099995.0
2005-03-23 03:00:00,1.55471,1.55487,1.55463,1.55468,251800003.0
2005-03-23 03:01:00,1.55462,1.55485,1.55447,1.55459,469200007.0
2005-03-23 03:02:00,1.55478,1.55496,1.55446,1.55462,497400004.0
2005-03-23 03:03:00,1.55469,1.55482,1.55444,1.55459,201000002.0
2005-03-23 03:04:00,1.55474,1.55476,1.55433,1.55435,239700000.0
2005-03-23 03:05:00,1.55457,1.55467,1.5543,1.55461,332999998.0
2005-03-23 03:06:00,1.55439,1.55463,1.55429,1.55438,447199997.0
2005-03-23 03:07:00,1.55473,1.55473,1.55445,1.55459,305200001.0
2005-03-23 03:08:00,1.55433,1.55462,1.55433,1.55443,394599995.0
2005-03-23 03:09:00,1.55457,1.55474,1.55447,1.55459,357099996.0
2005-03-23 03:10:00,1.55455,1.55468,1.55442,1.55445,354600002.0
2005-03-23 03:11:00,1.55432,1.5547,1.55432,1.5547,141300000.0
2005-03-23 03:12:00,1.5546,1.55474,1.55432,1.55466,301300000.0
2005-03-23 03:13:00,1.55435,1.55462,1.55435,1.55459,173500001.0
2005-03-23 03:14:00,1.5547,1.5547,1.55433,1.55439,343599998.0
2005-03-23 03:15:00,1.55445,1.55473,1.55431,1.5545,452699995.0
2005-03-23 03:16:00,1.55455,1.5547,1.55421,1.55421,355199998.0
2005-03-23 03:17:00,1.5545,1.55451,1.55421,1.55421,344300000.0
2005-03-23 03:18:00,1.55433,1.55454,1.55424,1.55443,400500004.0
2005-03-23 03:19:00,1.55451,1.55456,1.55435,1.55441,219600001.0
2005-03-23 03:20:00,1.55432,1.55453,1.55425,1.55453,260800002.0
2005-03-23 03:21:00,1.55437,1.55447,1.55422,1.55431,211000001.0
2005-03-23 03:22:00,1.55447,1.55451,1.55427,1.5544,341900001.0
2005-03-23 03:23:00,1.55429,1.5545,1.55425,1.5545,181200001.0
2005-03-23 03:24:00,1.55434,1.55463,1.55425,1.55463,236800002.0
2005-03-23 03:25:00,1.55445,1.55466,1.55433,1.55437,489700000.0
2005-03-23 03:26:00,1.55424,1.55449,1.55424,1.55426,193200000.0
2005-03-23 03:27:00,1.55419,1.55434,1.55407,1.5542,387799997.0
2005-03-23 03:28:00,1.55437,1.55459,1.5543,1.55436,393600000.0
2005-03-23 03:29:00,1.55433,1.55449,1.55416,1.55449,359500001.0
2005-03-23 03:30:00,1.55435,1.55435,1.5541,1.55426,139799998.0
2005-03-23 03:31:00,1.55438,1.55451,1.55418,1.55433,346099997.0
2005-03-23 03:32:00,1.55435,1.55459,1.55418,1.55442,259000005.0
2005-03-23 03:33:00,1.5544,1.5547,1.55426,1.55461,277000000.0
2005-03-23 03:34:00,1.55435,1.55467,1.55435,1.55448,446600007.0
2005-03-23 03:35:00,1.55443,1.55448,1.55424,1.55434,174200001.0
2005-03-23 03:36:00,1.55449,1.55465,1.55434,1.55465,302599995.0
2005-03-23 03:37:00,1.55426,1.55447,1.55413,1.55433,217100000.0
2005-03-23 03:38:00,1.55436,1.55445,1.55428,1.55434,112299999.0
2005-03-23 03:39:00,1.55433,1.55467,1.55429,1.55452,306300003.0
2005-03-23 03:40:00,1.55459,1.55459,1.5541,1.5541,287899998.0
2005-03-23 03:41:00,1.55396,1.55433,1.55396,1.55433,268200003.0
2005-03-23 03:42:00,1.5542,1.55437,1.55411,1.55437,201299999.0
2005-03-23 03:43:00,1.55426,1.55455,1.55416,1.55427,308599999.0
2005-03-23 03:44:00,1.55425,1.55458,1.55425,1.55458,87100002.0
2005-03-23 03:45:00,1.55429,1.55448,1.5542,1.5544,428900004.0
2005-03-23 03:46:00,1.5543,1.55447,1.55413,1.55447,224800001.0
2005-03-23 03:47:00,1.55414,1.55448,1.55411,1.55427,198100001.0
2005-03-23 03:48:00,1.55421,1.55462,1.55414,1.55452,316999999.0
2005-03-23 03:49:00,1.55428,1.55443,1.55417,1.55429,264700000.0
2005-03-23 03:50:00,1.55438,1.55454,1.55433,1.55446,278099999.0
2005-03-23 03:51:00,1.55438,1.55448,1.55423,1.55424,246099996.0
2005-03-23 03:52:00,1.55422,1.55427,1.55398,1.55418,301200001.0
2005-03-23 03:53:00,1.55415,1.55418,1.55387,1.55403,274200002.0
2005-03-23 03:54:00,1.55412,1.55428,1.55408,1.55427,317100000.0
2005-03-23 03:55:00,1.5543,1.5543,1.554,1.55413,281400002.0
2005-03-23 03:56:00,1.55395,1.55432,1.55384,1.55423,228900001.0
2005-03-23 03:57:00,1.55419,1.55439,1.55417,1.55433,344699998.0
2005-03-23 03:58:00,1.55427,1.55439,1.55391,1.55391,296900002.0
2005-03-23 03:59:00,1.55387,1.55431,1.55387,1.55422,259900002.0
2005-03-23 04:00:00,1.55435,1.55442,1.55419,1.55437,271100001.0
2005-03-23 04:01:00,1.55447,1.55455,1.55414,1.55414,255199998.0
2005-03-23 04:02:00,1.55421,1.55456,1.55421,1.55438,426499996.0
2005-03-23 04:03:00,1.55441,1.55457,1.55426,1.55426,248200000.0
2005-03-23 04:04:00,1.55455,1.55463,1.5542,1.55424,215700004.0
2005-03-23 04:05:00,1.55432,1.5546,1.5541,1.55449,244700004.0
2005-03-23 04:06:00,1.55433,1.55461,1.55424,1.55461,346299996.0
2005-03-23 04:07:00,1.5542,1.55447,1.55401,1.55438,342400001.0
2005-03-23 04:08:00,1.55427,1.55451,1.55413,1.55428,323499999.0
2005-03-23 04:09:00,1.55391,1.55439,1.55391,1.55439,141900002.0
2005-03-23 04:10:00,1.5541,1.5545,1.55397,1.55408,300999996.0
2005-03-23 04:11:00,1.55421,1.55445,1.55407,1.55419,322999997.0
2005-03-23 04:12:00,1.55407,1.5543,1.55404,1.55407,393199999.0
2005-03-23 04:13:00,1.5542,1.55462,1.5542,1.55432,401100005.0
2005-03-23 04:14:00,1.55438,1.55438,1.55406,1.55425,157700002.0
2005-03-23 04:15:00,1.55422,1.55443,1.55395,1.55415,408700003.0
2005-03-23 04:16:00,1.55432,1.55449,1.55419,1.55437,291100004.0
2005-03-23 04:17:00,1.55433,1.55453,1.55422,1.55428,493900003.0
2005-03-23 04:18:00,1.5543,1.55453,1.55429,1.55442,289500000.0
2005-03-23 04:19:00,1.55416,1.55445,1.55413,1.5544,457700005.0
2005-03-23 04:20:00,1.55433,1.55462,1.55433,1.55441,256900002.0
2005-03-23 04:21:00,1.55461,1.55461,1.55432,1.55432,269299997.0
2005-03-23 04:22:00,1.55423,1.55441,1.55417,1.55432,279500000.0
2005-03-23 04:23:00,1.55414,1.55448,1.55414,1.5544,425899998.0
2005-03-23 04:24:00,1.55421,1.55447,1.55413,1.55438,334500008.0
2005-03-23 04:25:00,1.55441,1.5545,1.55419,1.55427,357800000.0
2005-03-23 04:26:00,1.55437,1.55453,1.5543,1.55451,394300006.0
2005-03-23 04:27:00,1.55432,1.55446,1.55415,1.55438,359100000.0
2005-03-23 04:28:00,1.55428,1.55453,1.5542,1.55438,399500004.0
2005-03-23 04:29:00,1.55443,1.55456,1.55428,1.55434,311800002.0
2005-03-23 04:30:00,1.5544,1.55448,1.55417,1.55435,443600001.0
2005-03-23 04:31:00,1.55441,1.55453,1.55421,1.55424,264899998.0
2005-03-23 04:32:00,1.55444,1.55457,1.5543,1.55445,268900002.0
2005-03-23 04:33:00,1.55437,1.55448,1.55422,1.5544,235799998.0
2005-03-23 04:34:00,1.55448,1.55448,1.5542,1.55429,256300000.0
2005-03-23 04:35:00,1.55444,1.55451,1.5542,1.5543,304899998.0
2005-03-23 04:36:00,1.55444,1.55445,1.55428,1.55428,247100001.0
2005-03-23 04:37:00,1.55449,1.55451,1.55422,1.55422,341400000.0
2005-03-23 04:38:00,1.55432,1.55453,1.55431,1.55446,338699999.0
2005-03-23 04:39:00,1.55454,1.55464,1.55422,1.55443,404100000.0
2005-03-23 04:40:00,1.55458,1.5546,1.55425,1.55429,363599996.0
2005-03-23 04:41:00,1.55421,1.55451,1.55414,1.55429,236600003.0
2005-03-23 04:42:00,1.55458,1.55458,1.55425,1.5543,423499995.0
2005-03-23 04:43:00,1.55443,1.55464,1.55439,1.5544,276299997.0
2005-03-23 04:44:00,1.55444,1.55452,1.55429,1.55432,163800002.0
2005-03-23 04:45:00,1.55427,1.55435,1.5541,1.55414,233200002.0
2005-03-23 04:46:00,1.55421,1.55448,1.55417,1.55443,356300005.0
2005-03-23 04:47:00,1.55435,1.55447,1.55418,1.55434,198999999.0
2005-03-23 04:48:00,1.5543,1.55443,1.55421,1.55432,272700001.0
2005-03-23 04:49:00,1.55439,1.55458,1.55431,1.55443,301999999.0
2005-03-23 04:50:00,1.55422,1.55461,1.55419,1.55461,189400001.0
2005-03-23 04:51:00,1.55428,1.55456,1.55428,1.55445,206800001.0
2005-03-23 04:52:00,1.55421,1.55448,1.5542,1.55427,189700001.0
2005-03-23 04:53:00,1.55398,1.55422,1.55394,1.55405,334099999.0
2005-03-23 04:54:00,1.55428,1.55437,1.55415,1.55437,347499999.0
2005-03-23 04:55:00,1.55417,1.55444,1.55411,1.5542,263599998.0
2005-03-23 04:56:00,1.55442,1.55442,1.55394,1.5541,226899997.0
2005-03-23 04:57:00,1.5541,1.55435,1.55406,1.55429,257999999.0
2005-03-23 04:58:00,1.55417,1.55429,1.55397,1.5542,462900005.0
2005-03-23 04:59:00,1.55408,1.55429,1.55399,1.55429,408400000.0
2005-03-23 05:00:00,1.55407,1.55431,1.55401,1.5542,294000002.0
2005-03-23 05:01:00,1.55425,1.55431,1.55407,1.55431,386799998.0
2005-03-23 05:02:00,1.55386,1.55423,1.55372,1.55407,290699998.0
2005-03-23 05:03:00,1.55413,1.55425,1.5539,1.55404,197199999.0
2005-03-23 05:04:00,1.55409,1.55423,1.55398,1.5542,268199998.0
2005-03-23 05:05:00,1.55392,1.55422,1.55392,1.55418,311200001.0
2005-03-23 05:06:00,1.5541,1.55416,1.554,1.55409,230400002.0
2005-03-23 05:07:00,1.55429,1.55429,1.55391,1.55397,317300001.0
2005-03-23 05:08:00,1.55402,1.55418,1.55393,1.55404,340400001.0
2005-03-23 05:09:00,1.55415,1.55426,1.55396,1.55409,325100001.0
2005-03-23 05:10:00,1.55398,1.55413,1.55388,1.55407,200500002.0
2005-03-23 05:11:00,1.55392,1.55415,1.55392,1.5541,305800002.0
2005-03-23 05:12:00,1.55392,1.55406,1.55377,1.55394,316300001.0
2005-03-23 05:13:00,1.55421,1.55426,1.55397,1.55402,336300001.0
2005-03-23 05:14:00,1.55398,1.55421,1.55384,1.554,378600003.0
2005-03-23 05:15:00,1.55382,1.55405,1.55371,1.55393,291099997.0
2005-03-23 05:16:00,1.55391,1.55406,1.55376,1.5539,434600005.0
2005-03-23 05:17:00,1.55413,1.55413,1.55397,1.55398,115699999.0
2005-03-23 05:18:00,1.55381,1.55409,1.55381,1.55402,204500000.0
2005-03-23 05:19:00,1.55418,1.55418,1.55386,1.55407,244900003.0
2005-03-23 05:20:00,1.5539,1.55402,1.55369,1.5539,248499998.0
2005-03-23 05:21:00,1.55393,1.55406,1.55353,1.55368,172300002.0
2005-03-23 05:22:00,1.5538,1.55395,1.55375,1.55391,292200005.0
2005-03-23 05:23:00,1.55395,1.5541,1.55369,1.55376,414199995.0
2005-03-23 05:24:00,1.55347,1.55398,1.55347,1.55394,306800005.0
2005-03-23 05:25:00,1.55392,1.554,1.55369,1.55378,333300003.0
2005-03-23 05:26:00,1.55375,1.55387,1.55375,1.55383,101400000.0
2005-03-23 05:27:00,1.55376,1.55405,1.55356,1.55365,340899999.0
2005-03-23 05:28:00,1.55373,1.55396,1.5537,1.5537,525000001.0
2005-03-23 05:29:00,1.55399,1.55399,1.5537,1.55394,253300000.0
2005-03-23 05:30:00,1.55392,1.55401,1.55381,1.55381,334300005.0
2005-03-23 05:31:00,1.55384,1.55388,1.55366,1.55388,315899997.0
2005-03-23 05:32:00,1.5538,1.5539,1.5537,1.55378,440799999.0
2005-03-23 05:33:00,1.55387,1.55399,1.55372,1.55383,491300004.0
2005-03-23 05:34:00,1.55381,1.55402,1.55362,1.55392,255799998.0
2005-03-23 05:35:00,1.55383,1.55422,1.55383,1.5541,318800006.0
2005-03-23 05:36:00,1.55402,1.55431,1.55402,1.55428,335200003.0
2005-03-23 05:37:00,1.55411,1.55419,1.55383,1.55398,387400001.0
2005-03-23 05:38:00,1.5543,1.55434,1.55379,1.55387,118800001.0
2005-03-23 05:39:00,1.55381,1.5542,1.55381,1.5542,343100001.0
2005-03-23 05:40:00,1.55409,1.55422,1.55367,1.55373,124899998.0
2005-03-23 05:41:00,1.55363,1.55402,1.55362,1.55364,235300003.0
2005-03-23 05:42:00,1.55392,1.55418,1.55384,1.55411,402199997.0
2005-03-23 05:43:00,1.55404,1.55417,1.55385,1.55387,163299999.0
2005-03-23 05:44:00,1.55395,1.55428,1.55393,1.55403,198200000.0
2005-03-23 05:45:00,1.55419,1.5543,1.55374,1.55377,200500004.0
2005-03-23 05:46:00,1.55404,1.55418,1.55382,1.55382,352300005.0
2005-03-23 05:47:00,1.554,1.55412,1.55372,1.55397,270300001.0
2005-03-23 05:48:00,1.55422,1.55436,1.55411,1.55411,539100006.0
2005-03-23 05:49:00,1.55413,1.5543,1.55352,1.55352,350999998.0
2005-03-23 05:50:00,1.55412,1.55418,1.55399,1.55399,310999997.0
2005-03-23 05:51:00,1.55408,1.5543,1.55402,1.55427,330800001.0
2005-03-23 05:52:00,1.55409,1.55422,1.55391,1.55405,367599997.0
2005-03-23 05:53:00,1.55425,1.55425,1.55394,1.55402,560800001.0
2005-03-23 05:54:00,1.55383,1.55422,1.55383,1.554,252600000.0
2005-03-23 05:55:00,1.55386,1.55407,1.55377,1.55392,186399999.0
2005-03-23 05:56:00,1.55393,1.55404,1.55387,1.55393,102200000.0
2005-03-23 05:57:00,1.55376,1.5541,1.55373,1.5541,140100000.0
2005-03-23 05:58:00,1.5539,1.55424,1.5539,1.55414,451300008.0
2005-03-23 05:59:00,1.55399,1.55415,1.55391,1.55405,378600003.0
2005-03-23 06:00:00,1.5539,1.5541,1.55379,1.55401,169700003.0
2005-03-23 06:01:00,1.55401,1.55424,1.55385,1.55395,370599999.0
2005-03-23 06:02:00,1.55399,1.55419,1.55394,1.55409,421500008.0
2005-03-23 06:03:00,1.55412,1.55412,1.55391,1.55401,325700004.0
2005-03-23 06:04:00,1.55403,1.5542,1.55391,1.55412,300699998.0
2005-03-23 06:05:00,1.55395,1.55419,1.55392,1.55399,157099999.0
2005-03-23 06:06:00,1.55405,1.55424,1.55391,1.55396,315599998.0
2005-03-23 06:07:00,1.55417,1.55427,1.55376,1.55376,302899997.0
2005-03-23 06:08:00,1.55391,1.5541,1.55382,1.55395,223000000.0
2005-03-23 06:09:00,1.55418,1.55453,1.55418,1.55432,433600006.0
2005-03-23 06:10:00,1.55432,1.55452,1.55418,1.55447,286700000.0
2005-03-23 06:11:00,1.55438,1.55451,1.55416,1.55427,204299999.0
2005-03-23 06:12:00,1.55396,1.55442,1.55396,1.55442,251600000.0
2005-03-23 06:13:00,1.55439,1.55446,1.55414,1.55431,418000001.0
2005-03-23 06:14:00,1.55433,1.55453,1.55419,1.55453,256400004.0
2005-03-23 06:15:00,1.55455,1.55459,1.55431,1.55437,338499999.0
2005-03-23 06:16:00,1.55454,1.55468,1.5544,1.55452,369600002.0
2005-03-23 06:17:00,1.5547,1.5547,1.55418,1.55422,171699999.0
2005-03-23 06:18:00,1.55405,1.5547,1.55405,1.55453,205100001.0
2005-03-23 06:19:00,1.55467,1.55467,1.55428,1.55435,219399998.0
2005-03-23 06:20:00,1.55461,1.55473,1.55442,1.55451,216800003.0
2005-03-23 06:21:00,1.55426,1.5546,1.55426,1.5546,180300002.0
2005-03-23 06:22:00,1.55452,1.55455,1.55411,1.55415,231799997.0
2005-03-23 06:23:00,1.55433,1.5546,1.55426,1.55452,290200000.0
2005-03-23 06:24:00,1.55436,1.55452,1.55422,1.55451,220800003.0
2005-03-23 06:25:00,1.55437,1.55454,1.55424,1.55424,288600001.0
2005-03-23 06:26:00,1.55436,1.5545,1.55429,1.55432,192900004.0
2005-03-23 06:27:00,1.55452,1.55453,1.55441,1.55447,352200002.0
2005-03-23 06:28:00,1.55436,1.55451,1.55418,1.55444,274399999.0
2005-03-23 06:29:00,1.55449,1.55459,1.55424,1.55436,331300001.0
2005-03-23 06:30:00,1.55401,1.5544,1.55401,1.5544,318600006.0
2005-03-23 06:31:00,1.55432,1.55443,1.5542,1.55429,384300001.0
2005-03-23 06:32:00,1.5542,1.55453,1.5542,1.55446,238200000.0
2005-03-23 06:33:00,1.55454,1.55454,1.55439,1.55439,136500000.0
2005-03-23 06:34:00,1.55452,1.5546,1.5544,1.55458,304300000.0
2005-03-23 06:35:00,1.55436,1.55452,1.55427,1.55433,267700000.0
2005-03-23 06:36:00,1.55437,1.5544,1.55391,1.55407,291699999.0
2005-03-23 06:37:00,1.55435,1.55447,1.55421,1.55429,354099996.0
2005-03-23 06:38:00,1.55434,1.55446,1.55412,1.55437,319700003.0
2005-03-23 06:39:00,1.55447,1.55449,1.55419,1.55441,369000008.0
2005-03-23 06:40:00,1.55447,1.55457,1.55426,1.5543,362500006.0
2005-03-23 06:41:00,1.55455,1.55462,1.55426,1.55452,387800001.0
2005-03-23 06:42:00,1.55433,1.55459,1.55432,1.55458,246200000.0
2005-03-23 06:43:00,1.5544,1.55443,1.55414,1.55428,313999998.0
2005-03-23 06:44:00,1.55435,1.55449,1.55428,1.55435,228399999.0
2005-03-23 06:45:00,1.55441,1.55457,1.55427,1.55452,196399998.0
2005-03-23 06:46:00,1.55429,1.55444,1.55416,1.55431,304000000.0
2005-03-23 06:47:00,1.55451,1.55465,1.55435,1.55445,381800003.0
2005-03-23 06:48:00,1.55419,1.55458,1.55419,1.55446,286100002.0
2005-03-23 06:49:00,1.55445,1.55466,1.55445,1.55456,188300000.0
2005-03-23 06:50:00,1.55429,1.55458,1.55417,1.55446,432700006.0
2005-03-23 06:51:00,1.55443,1.55456,1.55431,1.55435,338099994.0
2005-03-23 06:52:00,1.55458,1.55479,1.55454,1.55462,307899999.0
2005-03-23 06:53:00,1.55437,1.55457,1.55425,1.55455,520600002.0
2005-03-23 06:54:00,1.55434,1.55455,1.55423,1.55431,252300003.0
2005-03-23 06:55:00,1.55453,1.55458,1.55431,1.55442,228200004.0
2005-03-23 06:56:00,1.55425,1.55456,1.55418,1.55441,266299999.0
2005-03-23 06:57:00,1.55452,1.55457,1.55418,1.55446,416400004.0
2005-03-23 06:58:00,1.55429,1.55454,1.55428,1.55434,380900001.0
2005-03-23 06:59:00,1.55445,1.55457,1.55434,1.55444,331100002.0
2005-03-23 07:00:00,1.5544,1.5546,1.55417,1.5546,279500001.0
2005-03-23 07:01:00,1.55438,1.55453,1.55428,1.55444,344599999.0
2005-03-23 07:02:00,1.55439,1.55458,1.55426,1.55443,270800000.0
2005-03-23 07:03:00,1.55452,1.55452,1.5543,1.55434,286700005.0
2005-03-23 07:04:00,1.55421,1.55456,1.55421,1.55448,316500004.0
2005-03-23 07:05:00,1.55455,1.55456,1.55436,1.55449,362600002.0
2005-03-23 07:06:00,1.55415,1.55455,1.55415,1.55441,141300002.0
2005-03-23 07:07:00,1.5543,1.55449,1.55425,1.55444,223200001.0
2005-03-23 07:08:00,1.55416,1.55438,1.55408,1.55408,190300000.0
2005-03-23 07:09:00,1.55425,1.55438,1.55406,1.55406,399499999.0
2005-03-23 07:10:00,1.55409,1.55435,1.55404,1.55423,169400002.0
2005-03-23 07:11:00,1.55425,1.55438,1.55408,1.55432,310299999.0
2005-03-23 07:12:00,1.55399,1.55433,1.55399,1.55433,172700000.0
2005-03-23 07:13:00,1.55399,1.55443,1.55395,1.55438,246000002.0
2005-03-23 07:14:00,1.55437,1.55442,1.55424,1.55433,208400004.0
2005-03-23 07:15:00,1.55427,1.5544,1.55414,1.5543,354500002.0
2005-03-23 07:16:00,1.55435,1.55454,1.5541,1.5542,377200003.0
2005-03-23 07:17:00,1.55439,1.55439,1.55415,1.5543,377900001.0
2005-03-23 07:18:00,1.55416,1.5543,1.55392,1.55411,486899996.0
2005-03-23 07:19:00,1.55415,1.55436,1.55404,1.55428,352199999.0
2005-03-23 07:20:00,1.55426,1.55444,1.55417,1.55421,418599999.0
2005-03-23 07:21:00,1.55413,1.55435,1.55407,1.55417,242200000.0
2005-03-23 07:22:00,1.55408,1.55448,1.55408,1.55441,365900001.0
2005-03-23 07:23:00,1.55411,1.5546,1.55411,1.55442,223400000.0
2005-03-23 07:24:00,1.55426,1.55446,1.55419,1.55433,284700005.0
2005-03-23 07:25:00,1.55408,1.55439,1.55408,1.55426,211600000.0
2005-03-23 07:26:00,1.5545,1.55451,1.55422,1.55436,354600005.0
2005-03-23 07:27:00,1.55423,1.5544,1.55404,1.55422,337200007.0
2005-03-23 07:28:00,1.55423,1.55437,1.5541,1.55437,295300003.0
2005-03-23 07:29:00,1.55426,1.55426,1.55396,1.55417,274900001.0
2005-03-23 07:30:00,1.55412,1.55427,1.55401,1.55417,348699998.0
2005-03-23 07:31:00,1.554,1.55427,1.55399,1.55404,204500001.0
2005-03-23 07:32:00,1.55411,1.55428,1.55399,1.55418,352599996.0
2005-03-23 07:33:00,1.55395,1.5542,1.55387,1.55394,355299999.0
2005-03-23 07:34:00,1.55399,1.55431,1.55399,1.5541,263400002.0
2005-03-23 07:35:00,1.55408,1.55445,1.55408,1.55445,184499999.0
2005-03-23 07:36:00,1.55412,1.55435,1.55411,1.5543,385900000.0
2005-03-23 07:37:00,1.55415,1.55425,1.55398,1.55413,220900001.0
2005-03-23 07:38:00,1.55412,1.55422,1.55391,1.55412,294000004.0
2005-03-23 07:39:00,1.5542,1.5543,1.55394,1.55405,276899999.0
2005-03-23 07:40:00,1.55419,1.55423,1.55404,1.55415,146300000.0
2005-03-23 07:41:00,1.55404,1.55427,1.55388,1.55419,331199998.0
2005-03-23 07:42:00,1.55395,1.55435,1.55395,1.55435,166399999.0
2005-03-23 07:43:00,1.55415,1.55442,1.55403,1.55427,332699999.0
2005-03-23 07:44:00,1.55425,1.55441,1.55418,1.55422,56000000.0
2005-03-23 07:45:00,1.55426,1.55438,1.55399,1.55426,378200001.0
2005-03-23 07:46:00,1.55413,1.55452,1.55406,1.55452,172099999.0
2005-03-23 07:47:00,1.55454,1.55461,1.55421,1.55421,267700002.0
2005-03-23 07:48:00,1.55439,1.55451,1.55427,1.55441,268700006.0
2005-03-23 07:49:00,1.55454,1.55454,1.55427,1.55427,162700001.0
2005-03-23 07:50:00,1.5544,1.55453,1.55432,1.55449,448000005.0
2005-03-23 07:51:00,1.55456,1.55456,1.55434,1.55434,313800003.0
2005-03-23 07:52:00,1.55464,1.55466,1.55427,1.55439,404400005.0
2005-03-23 07:53:00,1.55441,1.55456,1.55415,1.55416,370200002.0
2005-03-23 07:54:00,1.55401,1.55438,1.55401,1.55427,219799999.0
2005-03-23 07:55:00,1.5543,1.5545,1.55415,1.55432,401900000.0
2005-03-23 07:56:00,1.55428,1.55441,1.55416,1.55441,191700002.0
2005-03-23 07:57:00,1.55454,1.5546,1.55414,1.55422,270800002.0
2005-03-23 07:58:00,1.55425,1.5543,1.55404,1.55415,364500000.0
2005-03-23 07:59:00,1.55409,1.55434,1.554,1.55425,259999996.0
2005-03-23 08:00:00,1.55403,1.55418,1.55391,1.55399,144900002.0
2005-03-23 08:01:00,1.55408,1.55444,1.55404,1.5543,450299999.0
2005-03-23 08:02:00,1.55425,1.55433,1.55401,1.55409,209900000.0
2005-03-23 08:03:00,1.55436,1.55443,1.55416,1.55428,244300004.0
2005-03-23 08:04:00,1.55401,1.55422,1.55395,1.55399,503599998.0
2005-03-23 08:05:00,1.55422,1.55437,1.55404,1.55409,370000002.0
2005-03-23 08:06:00,1.55417,1.55423,1.55386,1.55386,259799998.0
2005-03-23 08:07:00,1.55396,1.55421,1.55395,1.55399,476700001.0
2005-03-23 08:08:00,1.55407,1.55421,1.55396,1.55401,302600003.0
2005-03-23 08:09:00,1.5538,1.55418,1.5538,1.55407,214900001.0
2005-03-23 08:10:00,1.5537,1.55425,1.5537,1.55425,125800001.0
2005-03-23 08:11:00,1.55411,1.55438,1.55411,1.55417,220499999.0
2005-03-23 08:12:00,1.5541,1.55414,1.55385,1.55385,338199996.0
2005-03-23 08:13:00,1.55415,1.5542,1.55391,1.55401,275000004.0
2005-03-23 08:14:00,1.55409,1.55417,1.5539,1.55393,329300000.0
2005-03-23 08:15:00,1.55393,1.55425,1.55376,1.55407,353300006.0
2005-03-23 08:16:00,1.55404,1.55417,1.55382,1.55392,400400004.0
2005-03-23 08:17:00,1.55414,1.55416,1.55386,1.55386,458700005.0
2005-03-23 08:18:00,1.55381,1.55411,1.55377,1.55411,303799999.0
2005-03-23 08:19:00,1.55382,1.55418,1.55382,1.55404,469500001.0
2005-03-23 08:20:00,1.55404,1.5541,1.5535,1.55368,333300001.0
2005-03-23 08:21:00,1.55348,1.55392,1.55348,1.55392,144100002.0
2005-03-23 08:22:00,1.55353,1.5538,1.55352,1.55372,347300004.0
2005-03-23 08:23:00,1.55375,1.55388,1.55357,1.55372,394299998.0
2005-03-23 08:24:00,1.5538,1.55395,1.55364,1.55395,303200004.0
2005-03-23 08:25:00,1.55382,1.55394,1.55365,1.55394,224300002.0
2005-03-23 08:26:00,1.55387,1.55399,1.55366,1.55379,260199999.0
2005-03-23 08:27:00,1.55362,1.55383,1.55341,1.55373,241900004.0
2005-03-23 08:28:00,1.5535,1.55385,1.5535,1.55385,180000000.0
2005-03-23 08:29:00,1.55386,1.55401,1.55371,1.55396,378100003.0
2005-03-23 08:30:00,1.55381,1.55397,1.55364,1.55377,417900004.0
2005-03-23 08:31:00,1.55349,1.55371,1.55349,1.55365,409100002.0
2005-03-23 08:32:00,1.5537,1.55383,1.55356,1.55356,373999996.0
2005-03-23 08:33:00,1.55385,1.55392,1.55362,1.55378,318600000.0
2005-03-23 08:34:00,1.5537,1.55384,1.55355,1.55362,170200000.0
2005-03-23 08:35:00,1.55365,1.55373,1.55342,1.55355,352600004.0
2005-03-23 08:36:00,1.55372,1.55383,1.55349,1.55356,224499996.0
2005-03-23 08:37:00,1.55344,1.55355,1.55334,1.55352,305300001.0
2005-03-23 08:38:00,1.5535,1.55362,1.55335,1.55346,261099999.0
2005-03-23 08:39:00,1.55363,1.5538,1.55348,1.55355,274000002.0
2005-03-23 08:40:00,1.55378,1.55381,1.55342,1.55346,131900000.0
2005-03-23 08:41:00,1.55348,1.55358,1.55331,1.55338,314900004.0
2005-03-23 08:42:00,1.55343,1.5535,1.55326,1.55326,341999999.0
2005-03-23 08:43:00,1.55336,1.55356,1.55331,1.55342,116800000.0
2005-03-23 08:44:00,1.5535,1.55401,1.55336,1.55398,331100002.0
2005-03-23 08:45:00,1.55404,1.55412,1.5535,1.55371,348900002.0
2005-03-23 08:46:00,1.55385,1.5541,1.55369,1.55381,372900005.0
2005-03-23 08:47:00,1.55414,1.55414,1.55383,1.554,242800000.0
2005-03-23 08:48:00,1.55383,1.55399,1.55355,1.55389,188100000.0
2005-03-23 08:49:00,1.55379,1.55409,1.55376,1.55395,500300006.0
2005-03-23 08:50:00,1.55397,1.55406,1.55378,1.55391,157099999.0
2005-03-23 08:51:00,1.55397,1.55418,1.55396,1.55408,357700000.0
2005-03-23 08:52:00,1.55412,1.55412,1.5539,1.5539,385200007.0
2005-03-23 08:53:00,1.55388,1.55413,1.55383,1.55399,275200001.0
2005-03-23 08:54:00,1.55384,1.554,1.55373,1.55381,243299997.0
2005-03-23 08:55:00,1.55392,1.5541,1.55381,1.55399,368100001.0
2005-03-23 08:56:00,1.55376,1.55388,1.55354,1.55382,365700005.0
2005-03-23 08:57:00,1.55385,1.55397,1.55363,1.55372,287999999.0
2005-03-23 08:58:00,1.55342,1.5535,1.5533,1.55343,422200006.0
2005-03-23 08:59:00,1.55345,1.55366,1.55335,1.55351,261200000.0
2005-03-23 09:00:00,1.5537,1.55397,1.55355,1.55385,235599997.0
2005-03-23 09:01:00,1.55393,1.55393,1.55375,1.55377,270200004.0
2005-03-23 09:02:00,1.55392,1.55396,1.55366,1.55392,279800002.0
2005-03-23 09:03:00,1.55393,1.55401,1.55367,1.55369,369799998.0
2005-03-23 09:04:00,1.55366,1.55392,1.55353,1.5539,417299999.0
2005-03-23 09:05:00,1.55399,1.554,1.55379,1.55388,308999999.0
2005-03-23 09:06:00,1.5539,1.5539,1.55359,1.55377,355199998.0
2005-03-23 09:07:00,1.55373,1.55386,1.55356,1.55378,308199999.0
2005-03-23 09:08:00,1.55384,1.55396,1.55363,1.55391,301699997.0
2005-03-23 09:09:00,1.55387,1.554,1.55373,1.55388,300200001.0
2005-03-23 09:10:00,1.5539,1.55403,1.55384,1.55401,214400001.0
2005-03-23 09:11:00,1.55406,1.55438,1.55406,1.55424,239400001.0
2005-03-23 09:12:00,1.55432,1.55437,1.55404,1.55409,242900002.0
2005-03-23 09:13:00,1.55399,1.55429,1.55399,1.55425,305100002.0
2005-03-23 09:14:00,1.55408,1.55422,1.55395,1.55417,279400003.0
2005-03-23 09:15:00,1.55419,1.55432,1.55409,1.55418,355599995.0
2005-03-23 09:16:00,1.55418,1.55429,1.55405,1.55418,368000005.0
2005-03-23 09:17:00,1.55396,1.55437,1.55396,1.55417,219200002.0
2005-03-23 09:18:00,1.55423,1.55446,1.55414,1.5544,448200000.0
2005-03-23 09:19:00,1.55421,1.5546,1.55409,1.55423,430300001.0
2005-03-23 09:20:00,1.55372,1.55422,1.55372,1.55403,520400000.0
2005-03-23 09:21:00,1.55415,1.55439,1.55411,1.55414,264500001.0
2005-03-23 09:22:00,1.55415,1.55429,1.55403,1.55419,243600002.0
2005-03-23 09:23:00,1.55416,1.55425,1.55394,1.55412,248100002.0
2005-03-23 09:24:00,1.55396,1.55414,1.55392,1.55398,354500000.0
2005-03-23 09:25:00,1.55392,1.55397,1.55373,1.55381,521399995.0
2005-03-23 09:26:00,1.55371,1.55397,1.55367,1.55388,392400005.0
2005-03-23 09:27:00,1.554,1.55404,1.55372,1.5539,366300004.0
2005-03-23 09:28:00,1.55381,1.55398,1.55373,1.55373,359200000.0
2005-03-23 09:29:00,1.55368,1.55393,1.55368,1.55393,144600000.0
2005-03-23 09:30:00,1.55387,1.55415,1.55387,1.55396,219999998.0
2005-03-23 09:31:00,1.5539,1.55414,1.55379,1.55399,392699997.0
2005-03-23 09:32:00,1.55395,1.55395,1.55369,1.55392,223400002.0
2005-03-23 09:33:00,1.55415,1.55417,1.55379,1.55384,321100002.0
2005-03-23 09:34:00,1.55383,1.55423,1.55383,1.554,111500000.0
2005-03-23 09:35:00,1.5541,1.5541,1.55379,1.55392,270199995.0
2005-03-23 09:36:00,1.55388,1.55401,1.55374,1.55395,356300008.0
2005-03-23 09:37:00,1.55401,1.55401,1.55358,1.55383,231599997.0
2005-03-23 09:38:00,1.55379,1.55392,1.55363,1.55386,254699999.0
2005-03-23 09:39:00,1.55395,1.55401,1.55376,1.55391,215700000.0
2005-03-23 09:40:00,1.55412,1.55417,1.55392,1.55417,291599998.0
2005-03-23 09:41:00,1.55421,1.55437,1.55409,1.55426,215799999.0
2005-03-23 09:42:00,1.55424,1.55433,1.55401,1.55409,444899999.0
2005-03-23 09:43:00,1.55418,1.55418,1.55393,1.55405,345299998.0
2005-03-23 09:44:00,1.55396,1.55412,1.5538,1.55393,296899999.0
2005-03-23 09:45:00,1.55414,1.55422,1.55385,1.55399,437499998.0
2005-03-23 09:46:00,1.55387,1.55411,1.55378,1.55402,297799999.0
2005-03-23 09:47:00,1.55383,1.55402,1.55378,1.55384,370600000.0
2005-03-23 09:48:00,1.55389,1.55403,1.55378,1.55388,315600002.0
2005-03-23 09:49:00,1.55387,1.55406,1.55383,1.554,296000001.0
2005-03-23 09:50:00,1.5541,1.5541,1.55369,1.55383,413599997.0
2005-03-23 09:51:00,1.55382,1.55396,1.55373,1.55387,380600003.0
2005-03-23 09:52:00,1.55395,1.55407,1.55368,1.55407,429800005.0
2005-03-23 09:53:00,1.55371,1.55399,1.55367,1.55367,335200003.0
2005-03-23 09:54:00,1.55362,1.55373,1.55344,1.55356,435600001.0
2005-03-23 09:55:00,1.55393,1.55393,1.55344,1.55348,219900000.0
2005-03-23 09:56:00,1.55385,1.55388,1.55354,1.55365,371000005.0
2005-03-23 09:57:00,1.55383,1.55389,1.55372,1.55388,355499996.0
2005-03-23 09:58:00,1.5539,1.55401,1.55369,1.55373,455899997.0
2005-03-23 09:59:00,1.55386,1.55386,1.55363,1.55369,283700001.0
2005-03-23 10:00:00,1.55357,1.55373,1.55348,1.55373,235300004.0
2005-03-23 10:01:00,1.55366,1.55393,1.55345,1.55378,283500002.0
2005-03-23 10:02:00,1.5535,1.55391,1.55344,1.55376,354299999.0
2005-03-23 10:03:00,1.55374,1.55392,1.55368,1.5538,473300003.0
2005-03-23 10:04:00,1.55361,1.55388,1.55361,1.55378,203399999.0
2005-03-23 10:05:00,1.55349,1.55387,1.55349,1.55373,239000000.0
2005-03-23 10:06:00,1.55373,1.55373,1.55342,1.55342,130899999.0
2005-03-23 10:07:00,1.55351,1.55361,1.55328,1.55355,338099999.0
2005-03-23 10:08:00,1.55336,1.55382,1.55336,1.55371,527000001.0
2005-03-23 10:09:00,1.55342,1.55375,1.55342,1.55371,421800000.0
2005-03-23 10:10:00,1.55349,1.55365,1.55342,1.55358,404100003.0
2005-03-23 10:11:00,1.55349,1.55377,1.55345,1.55346,258699998.0
2005-03-23 10:12:00,1.55358,1.55362,1.55335,1.55335,231600000.0
2005-03-23 10:13:00,1.5535,1.55364,1.5533,1.55333,160400001.0
2005-03-23 10:14:00,1.55356,1.55388,1.5533,1.55375,490099999.0
2005-03-23 10:15:00,1.55392,1.55396,1.55359,1.55376,411500003.0
2005-03-23 10:16:00,1.5538,1.55391,1.55367,1.55391,362800003.0
2005-03-23 10:17:00,1.5538,1.55405,1.5538,1.55392,447499992.0
2005-03-23 10:18:00,1.55406,1.55411,1.55381,1.55382,487999998.0
2005-03-23 10:19:00,1.55383,1.55402,1.55382,1.55402,298600006.0
2005-03-23 10:20:00,1.55396,1.55415,1.55388,1.55398,103999999.0
2005-03-23 10:21:00,1.5541,1.55425,1.55396,1.55399,239200004.0
2005-03-23 10:22:00,1.55407,1.55426,1.55393,1.55401,387300003.0
2005-03-23 10:23:00,1.55415,1.55432,1.55399,1.55432,274500000.0
2005-03-23 10:24:00,1.55426,1.55441,1.55408,1.55431,325200002.0
2005-03-23 10:25:00,1.5543,1.55439,1.55397,1.55397,432800004.0
2005-03-23 10:26:00,1.55404,1.55421,1.55403,1.55408,171000003.0
2005-03-23 10:27:00,1.55416,1.55427,1.55398,1.554,332500000.0
2005-03-23 10:28:00,1.55394,1.55414,1.55393,1.55412,218099999.0
2005-03-23 10:29:00,1.55409,1.55423,1.55386,1.55386,314700003.0
2005-03-23 10:30:00,1.55406,1.55408,1.55384,1.55392,240400000.0
2005-03-23 10:31:00,1.55405,1.55415,1.5538,1.55392,379899996.0
2005-03-23 10:32:00,1.55397,1.55409,1.55382,1.55384,404500004.0
2005-03-23 10:33:00,1.55378,1.55414,1.55378,1.55389,251200002.0
2005-03-23 10:34:00,1.55419,1.5542,1.55378,1.55378,205999999.0
2005-03-23 10:35:00,1.55368,1.5539,1.5535,1.55375,247400006.0
2005-03-23 10:36:00,1.55374,1.55396,1.55369,1.5538,374300001.0
2005-03-23 10:37:00,1.55384,1.55394,1.55368,1.55374,290300005.0
2005-03-23 10:38:00,1.55397,1.5541,1.55377,1.55402,429899995.0
2005-03-23 10:39:00,1.55384,1.55411,1.55381,1.55411,340500004.0
2005-03-23 10:40:00,1.55386,1.55408,1.55371,1.55397,367600002.0
2005-03-23 10:41:00,1.55385,1.55398,1.55364,1.55377,301600001.0
2005-03-23 10:42:00,1.554,1.55412,1.55375,1.55398,453800000.0
2005-03-23 10:43:00,1.55395,1.55407,1.55358,1.55398,324500003.0
2005-03-23 10:44:00,1.55393,1.55398,1.5536,1.5536,346099999.0
2005-03-23 10:45:00,1.55376,1.55376,1.55345,1.55367,351200006.0
2005-03-23 10:46:00,1.55346,1.55378,1.55339,1.55371,311400001.0
2005-03-23 10:47:00,1.55366,1.55376,1.55347,1.55347,327799996.0
2005-03-23 10:48:00,1.55361,1.55376,1.55351,1.55351,261199998.0
2005-03-23 10:49:00,1.5535,1.55365,1.55336,1.55348,296400003.0
2005-03-23 10:50:00,1.55345,1.55375,1.55345,1.55356,221699995.0
2005-03-23 10:51:00,1.5536,1.5538,1.55346,1.55368,401000001.0
2005-03-23 10:52:00,1.55355,1.55376,1.55343,1.5537,405700000.0
2005-03-23 10:53:00,1.55365,1.5539,1.55361,1.5539,227099998.0
2005-03-23 10:54:00,1.55383,1.55393,1.55369,1.55373,199999998.0
2005-03-23 10:55:00,1.55356,1.55398,1.55356,1.55384,352599999.0
2005-03-23 10:56:00,1.55381,1.5541,1.55352,1.55397,371900000.0
2005-03-23 10:57:00,1.554,1.55418,1.5538,1.5541,262900004.0
2005-03-23 10:58:00,1.55377,1.55404,1.55358,1.55359,253000001.0
2005-03-23 10:59:00,1.5537,1.55371,1.5533,1.5533,275500000.0
2005-03-23 11:00:00,1.55348,1.55364,1.55341,1.55341,360000002.0
2005-03-23 11:01:00,1.55371,1.55383,1.55358,1.55367,303899998.0
2005-03-23 11:02:00,1.5537,1.5539,1.5537,1.55384,293599997.0
2005-03-23 11:03:00,1.55386,1.55398,1.55372,1.55373,260200002.0
2005-03-23 11:04:00,1.5538,1.55403,1.5537,1.554,404599998.0
2005-03-23 11:05:00,1.55381,1.55402,1.55374,1.554,294899997.0
2005-03-23 11:06:00,1.55402,1.55408,1.5538,1.5538,167900001.0
2005-03-23 11:07:00,1.55399,1.55399,1.55377,1.55378,310900005.0
2005-03-23 11:08:00,1.55377,1.55377,1.5535,1.55355,344900000.0
2005-03-23 11:09:00,1.55366,1.55382,1.55346,1.55369,742600002.0
2005-03-23 11:10:00,1.55359,1.55395,1.55359,1.55382,398599995.0
2005-03-23 11:11:00,1.55399,1.55402,1.5537,1.55373,395400004.0
2005-03-23 11:12:00,1.55372,1.55405,1.55372,1.55401,237399998.0
2005-03-23 11:13:00,1.55407,1.55413,1.55387,1.55402,306799998.0
2005-03-23 11:14:00,1.55407,1.55417,1.55386,1.55398,302200001.0
2005-03-23 11:15:00,1.55404,1.55405,1.55378,1.55391,202000000.0
2005-03-23 11:16:00,1.55383,1.55406,1.55375,1.5539,242200000.0
2005-03-23 11:17:00,1.55355,1.55394,1.55348,1.55394,202099998.0
2005-03-23 11:18:00,1.55371,1.55414,1.55361,1.55402,297300001.0
2005-03-23 11:19:00,1.554,1.55414,1.55395,1.55412,281399997.0
2005-03-23 11:20:00,1.55398,1.55414,1.55382,1.55389,501100000.0
2005-03-23 11:21:00,1.55401,1.55411,1.5538,1.55403,402400001.0
2005-03-23 11:22:00,1.5537,1.55391,1.55356,1.55368,190200002.0
2005-03-23 11:23:00,1.55407,1.55429,1.55396,1.55419,303700002.0
2005-03-23 11:24:00,1.55391,1.5542,1.55391,1.55419,490599998.0
2005-03-23 11:25:00,1.55394,1.55437,1.55381,1.55437,238399999.0
2005-03-23 11:26:00,1.554,1.55436,1.554,1.55436,140699998.0
2005-03-23 11:27:00,1.55429,1.5544,1.55413,1.55424,228500002.0
2005-03-23 11:28:00,1.55416,1.55446,1.55411,1.55429,278900000.0
2005-03-23 11:29:00,1.55432,1.55463,1.55432,1.55444,341000003.0
2005-03-23 11:30:00,1.55432,1.55441,1.55412,1.55416,427200005.0
2005-03-23 11:31:00,1.55416,1.55455,1.55416,1.55444,295999999.0
2005-03-23 11:32:00,1.5542,1.55442,1.55411,1.55442,366700001.0
2005-03-23 11:33:00,1.55442,1.55445,1.55425,1.55431,460400005.0
2005-03-23 11:34:00,1.55413,1.55454,1.55405,1.55436,315299999.0
2005-03-23 11:35:00,1.5542,1.55456,1.55417,1.55446,110500000.0
2005-03-23 11:36:00,1.55435,1.55457,1.55424,1.55448,236100003.0
2005-03-23 11:37:00,1.55419,1.55432,1.55407,1.55409,292800002.0
2005-03-23 11:38:00,1.55432,1.55432,1.55393,1.55397,226999997.0
2005-03-23 11:39:00,1.55415,1.55422,1.55398,1.55409,437300000.0
2005-03-23 11:40:00,1.554,1.55418,1.554,1.55417,319299997.0
2005-03-23 11:41:00,1.55408,1.55442,1.55404,1.5543,301200003.0
2005-03-23 11:42:00,1.55404,1.55421,1.55386,1.55402,247299998.0
2005-03-23 11:43:00,1.55408,1.55427,1.55389,1.55427,449000003.0
2005-03-23 11:44:00,1.55403,1.5542,1.55379,1.55399,198900001.0
2005-03-23 11:45:00,1.55387,1.55409,1.55382,1.55397,396000005.0
2005-03-23 11:46:00,1.5538,1.55415,1.55379,1.55407,461100000.0
2005-03-23 11:47:00,1.55383,1.55421,1.55377,1.55406,178900000.0
2005-03-23 11:48:00,1.55412,1.55433,1.55403,1.55417,108099999.0
2005-03-23 11:49:00,1.55396,1.55443,1.55396,1.55435,519499997.0
2005-03-23 11:50:00,1.55413,1.55449,1.55399,1.55449,339000000.0
2005-03-23 11:51:00,1.55445,1.55446,1.55401,1.55406,309800004.0
2005-03-23 11:52:00,1.55388,1.55428,1.55388,1.55428,404299996.0
2005-03-23 11:53:00,1.55418,1.55422,1.55401,1.55413,413900008.0
2005-03-23 11:54:00,1.55413,1.55436,1.554,1.55407,273100003.0
2005-03-23 11:55:00,1.55413,1.55446,1.55413,1.55445,303100002.0
2005-03-23 11:56:00,1.55422,1.55468,1.55422,1.55468,334500000.0
2005-03-23 11:57:00,1.55444,1.55488,1.55444,1.55488,217800004.0
2005-03-23 11:58:00,1.55483,1.55514,1.55466,1.55499,222499997.0
2005-03-23 11:59:00,1.55498,1.55505,1.55484,1.5549,270899994.0
2005-03-23 12:00:00,1.55492,1.55507,1.55473,1.55484,453600003.0
2005-03-23 12:01:00,1.55472,1.55495,1.55463,1.55471,368700002.0
2005-03-23 12:02:00,1.5548,1.55504,1.55467,1.55497,314399999.0
2005-03-23 12:03:00,1.55501,1.55512,1.55488,1.5551,318700001.0
2005-03-23 12:04:00,1.55492,1.55519,1.55489,1.55497,276699998.0
2005-03-23 12:05:00,1.55506,1.55528,1.55493,1.55507,230400000.0
2005-03-23 12:06:00,1.55504,1.55512,1.55479,1.55488,256700000.0
2005-03-23 12:07:00,1.55509,1.5552,1.55494,1.55494,300800002.0
2005-03-23 12:08:00,1.55511,1.55528,1.55494,1.55528,407999998.0
2005-03-23 12:09:00,1.55517,1.55537,1.55517,1.55532,544700003.0
2005-03-23 12:10:00,1.55509,1.55552,1.55509,1.55545,273700001.0
2005-03-23 12:11:00,1.55527,1.55532,1.55494,1.55508,452500000.0
2005-03-23 12:12:00,1.5552,1.55529,1.55506,1.55506,351699999.0
2005-03-23 12:13:00,1.55535,1.55538,1.555,1.5552,283100000.0
2005-03-23 12:14:00,1.5553,1.55543,1.55507,1.5552,415500002.0
2005-03-23 12:15:00,1.55503,1.55518,1.55487,1.55518,453800004.0
2005-03-23 12:16:00,1.55496,1.55528,1.55489,1.55505,275900000.0
2005-03-23 12:17:00,1.55525,1.55533,1.55506,1.55519,287500007.0
2005-03-23 12:18:00,1.55503,1.55525,1.55493,1.55505,168599998.0
2005-03-23 12:19:00,1.5552,1.55529,1.55496,1.55513,345200002.0
2005-03-23 12:20:00,1.55506,1.55527,1.55494,1.55519,468899998.0
2005-03-23 12:21:00,1.55525,1.55527,1.55493,1.55516,301900003.0
2005-03-23 12:22:00,1.55504,1.55541,1.55501,1.55524,428000005.0
2005-03-23 12:23:00,1.55512,1.55522,1.55492,1.55518,754699991.0
2005-03-23 12:24:00,1.55525,1.55532,1.55501,1.55532,174499999.0
2005-03-23 12:25:00,1.55524,1.55551,1.55523,1.55524,371600000.0
2005-03-23 12:26:00,1.55538,1.55548,1.55517,1.55522,258600001.0
2005-03-23 12:27:00,1.55522,1.55547,1.55514,1.55543,368900003.0
2005-03-23 12:28:00,1.55496,1.55544,1.55496,1.55539,346400004.0
2005-03-23 12:29:00,1.55508,1.55535,1.55507,1.55524,294000000.0
2005-03-23 12:30:00,1.55533,1.55534,1.55482,1.55487,333100001.0
2005-03-23 12:31:00,1.5552,1.55529,1.55487,1.55503,483899994.0
2005-03-23 12:32:00,1.55498,1.5552,1.55488,1.55498,380300002.0
2005-03-23 12:33:00,1.55493,1.55533,1.55493,1.55517,337600000.0
2005-03-23 12:34:00,1.55528,1.55542,1.55517,1.55527,344800004.0
2005-03-23 12:35:00,1.55525,1.55542,1.55512,1.55528,303799995.0
2005-03-23 12:36:00,1.55522,1.55554,1.55518,1.55541,379499999.0
2005-03-23 12:37:00,1.55515,1.55529,1.55501,1.55524,280700004.0
2005-03-23 12:38:00,1.55512,1.5554,1.55504,1.55532,301800003.0
2005-03-23 12:39:00,1.55508,1.55545,1.55506,1.55545,254200002.0
2005-03-23 12:40:00,1.55554,1.5556,1.55518,1.55518,208700003.0
2005-03-23 12:41:00,1.55531,1.55558,1.55523,1.55547,327099997.0
2005-03-23 12:42:00,1.55507,1.55531,1.55492,1.55513,250500003.0
2005-03-23 12:43:00,1.55525,1.55525,1.55484,1.55498,329499998.0
2005-03-23 12:44:00,1.55512,1.55524,1.55478,1.55502,297200001.0
2005-03-23 12:45:00,1.55496,1.55519,1.55485,1.55502,222200002.0
2005-03-23 12:46:00,1.555,1.55535,1.5548,1.55518,237600002.0
2005-03-23 12:47:00,1.55508,1.55534,1.55498,1.55529,374600005.0
2005-03-23 12:48:00,1.55511,1.55535,1.55511,1.55532,219699996.0
2005-03-23 12:49:00,1.55516,1.55544,1.55516,1.5553,251799999.0
2005-03-23 12:50:00,1.55514,1.55542,1.55511,1.55528,400400003.0
2005-03-23 12:51:00,1.55528,1.55538,1.55514,1.5552,275300001.0
2005-03-23 12:52:00,1.55481,1.55552,1.55481,1.5555,533000002.0
2005-03-23 12:53:00,1.55532,1.55545,1.5551,1.55545,345400000.0
2005-03-23 12:54:00,1.55534,1.55548,1.55524,1.5553,544100002.0
2005-03-23 12:55:00,1.55545,1.55551,1.55515,1.55527,327399999.0
2005-03-23 12:56:00,1.55506,1.55545,1.55506,1.55535,316499998.0
2005-03-23 12:57:00,1.55535,1.55553,1.55514,1.55526,341800003.0
2005-03-23 12:58:00,1.55548,1.55548,1.55519,1.55523,385099996.0
2005-03-23 12:59:00,1.55545,1.55568,1.55525,1.55563,378699995.0
2005-03-23 13:00:00,1.55551,1.55586,1.55549,1.55586,322499999.0
2005-03-23 13:01:00,1.55571,1.55577,1.55552,1.55552,454599997.0
2005-03-23 13:02:00,1.55535,1.55572,1.55535,1.55542,289700003.0
2005-03-23 13:03:00,1.55546,1.55565,1.55537,1.55551,459700004.0
2005-03-23 13:04:00,1.55528,1.55564,1.55528,1.55563,361700004.0
2005-03-23 13:05:00,1.55564,1.55579,1.5554,1.55546,294700003.0
2005-03-23 13:06:00,1.55542,1.55564,1.55537,1.5555,473600001.0
2005-03-23 13:07:00,1.55565,1.55571,1.55525,1.55525,291700003.0
2005-03-23 13:08:00,1.55522,1.5554,1.555,1.55505,303000002.0
2005-03-23 13:09:00,1.5551,1.55521,1.55464,1.55465,318799997.0
2005-03-23 13:10:00,1.55448,1.55485,1.55448,1.55473,252299997.0
2005-03-23 13:11:00,1.55471,1.55488,1.55454,1.5546,306600000.0
2005-03-23 13:12:00,1.5546,1.55467,1.55435,1.5546,247700001.0
2005-03-23 13:13:00,1.55458,1.55478,1.55445,1.55461,479600001.0
2005-03-23 13:14:00,1.55471,1.5549,1.55461,1.55461,217599999.0
2005-03-23 13:15:00,1.55449,1.55483,1.55447,1.55468,279600001.0
2005-03-23 13:16:00,1.55458,1.55482,1.55457,1.55467,199200000.0
2005-03-23 13:17:00,1.55454,1.55485,1.55447,1.55485,368000005.0
2005-03-23 13:18:00,1.5545,1.55479,1.5545,1.55468,362700001.0
2005-03-23 13:19:00,1.55474,1.55493,1.55454,1.55459,322300002.0
2005-03-23 13:20:00,1.55468,1.55481,1.55456,1.55477,348700001.0
2005-03-23 13:21:00,1.55484,1.55487,1.55458,1.55469,547400002.0
2005-03-23 13:22:00,1.5547,1.5549,1.5547,1.55488,349199999.0
2005-03-23 13:23:00,1.55484,1.55484,1.5545,1.5545,265799998.0
2005-03-23 13:24:00,1.55457,1.5549,1.55457,1.55483,355300001.0
2005-03-23 13:25:00,1.55466,1.55478,1.55434,1.55455,452799999.0
2005-03-23 13:26:00,1.55463,1.55483,1.55446,1.55458,206300000.0
2005-03-23 13:27:00,1.55464,1.55506,1.55464,1.55501,263600000.0
2005-03-23 13:28:00,1.55486,1.55521,1.55485,1.55518,381099999.0
2005-03-23 13:29:00,1.55494,1.55513,1.55479,1.55483,188299999.0
2005-03-23 13:30:00,1.55481,1.55513,1.5548,1.55502,378299999.0
2005-03-23 13:31:00,1.55486,1.55493,1.55462,1.55473,156000004.0
2005-03-23 13:32:00,1.55479,1.55488,1.55463,1.55468,234700002.0
2005-03-23 13:33:00,1.55489,1.55515,1.55483,1.55487,304300005.0
2005-03-23 13:34:00,1.55508,1.55519,1.55478,1.55485,381800006.0
2005-03-23 13:35:00,1.5548,1.55518,1.55467,1.55492,355699998.0
2005-03-23 13:36:00,1.555,1.55521,1.55485,1.555,260800001.0
2005-03-23 13:37:00,1.55496,1.55518,1.55483,1.55498,383800004.0
2005-03-23 13:38:00,1.55525,1.55525,1.55493,1.55509,313400003.0
2005-03-23 13:39:00,1.5552,1.5552,1.55493,1.55503,317600001.0
2005-03-23 13:40:00,1.55505,1.55514,1.55486,1.55488,328199997.0
2005-03-23 13:41:00,1.55488,1.55501,1.5546,1.55484,351699996.0
2005-03-23 13:42:00,1.55468,1.55509,1.55456,1.55485,254899998.0
2005-03-23 13:43:00,1.5551,1.5551,1.55469,1.55469,229399998.0
2005-03-23 13:44:00,1.55476,1.55499,1.55462,1.55478,258200001.0
2005-03-23 13:45:00,1.55478,1.55499,1.55478,1.55493,350100001.0
2005-03-23 13:46:00,1.55517,1.55523,1.55495,1.55513,159600000.0
2005-03-23 13:47:00,1.55516,1.55557,1.55516,1.55535,283700004.0
2005-03-23 13:48:00,1.55527,1.55557,1.55502,1.55541,387600004.0
2005-03-23 13:49:00,1.55552,1.55552,1.55531,1.55533,329000002.0
2005-03-23 13:50:00,1.55546,1.55569,1.55537,1.55556,284199995.0
2005-03-23 13:51:00,1.55544,1.55584,1.55542,1.55567,371500000.0
2005-03-23 13:52:00,1.55576,1.55593,1.55565,1.55565,332000001.0
2005-03-23 13:53:00,1.55577,1.55586,1.55551,1.55551,483000001.0
2005-03-23 13:54:00,1.5556,1.55568,1.5553,1.55554,478699999.0
2005-03-23 13:55:00,1.5556,1.5556,1.55524,1.55525,321700001.0
2005-03-23 13:56:00,1.55532,1.55532,1.55497,1.55517,388900003.0
2005-03-23 13:57:00,1.55505,1.55522,1.55498,1.55509,326200005.0
2005-03-23 13:58:00,1.55498,1.55517,1.55486,1.55506,415800003.0
2005-03-23 13:59:00,1.55487,1.55524,1.55483,1.5552,416399996.0
2005-03-23 14:00:00,1.55511,1.55525,1.55488,1.55503,160499999.0
2005-03-23 14:01:00,1.55511,1.55531,1.55472,1.55472,285299999.0
2005-03-23 14:02:00,1.55513,1.55533,1.55496,1.55523,424100000.0
2005-03-23 14:03:00,1.55501,1.55528,1.55475,1.55512,309399999.0
2005-03-23 14:04:00,1.55518,1.55535,1.55498,1.55519,179700002.0
2005-03-23 14:05:00,1.55502,1.5554,1.55491,1.55524,158900002.0
2005-03-23 14:06:00,1.5556,1.5556,1.55497,1.55498,354099994.0
2005-03-23 14:07:00,1.55513,1.5552,1.55487,1.55487,296299996.0
2005-03-23 14:08:00,1.55497,1.55528,1.55492,1.5552,200999999.0
2005-03-23 14:09:00,1.55515,1.55523,1.55485,1.55498,140800000.0
2005-03-23 14:10:00,1.55508,1.5552,1.555,1.555,214299998.0
2005-03-23 14:11:00,1.5552,1.55535,1.55496,1.55496,188100000.0
2005-03-23 14:12:00,1.55471,1.55524,1.55471,1.55521,312200005.0
2005-03-23 14:13:00,1.55509,1.55521,1.55474,1.55498,265400002.0
2005-03-23 14:14:00,1.55496,1.55513,1.55482,1.55489,416000001.0
2005-03-23 14:15:00,1.55503,1.5552,1.5549,1.55508,296000002.0
2005-03-23 14:16:00,1.55509,1.55521,1.55503,1.55503,344399997.0
2005-03-23 14:17:00,1.55513,1.55524,1.55491,1.55494,181300000.0
2005-03-23 14:18:00,1.55513,1.55525,1.55496,1.55496,347600002.0
2005-03-23 14:19:00,1.55504,1.55522,1.55493,1.55515,328900000.0
2005-03-23 14:20:00,1.55496,1.55535,1.55484,1.55525,433900001.0
2005-03-23 14:21:00,1.5552,1.55542,1.55501,1.55524,369600002.0
2005-03-23 14:22:00,1.55511,1.55535,1.55497,1.55503,440200007.0
2005-03-23 14:23:00,1.55525,1.55533,1.55502,1.55504,448400005.0
2005-03-23 14:24:00,1.55521,1.5553,1.55484,1.55484,297900000.0
2005-03-23 14:25:00,1.55493,1.55528,1.55493,1.55528,154400003.0
2005-03-23 14:26:00,1.555,1.5551,1.55466,1.55484,301900004.0
2005-03-23 14:27:00,1.55486,1.55513,1.55478,1.55512,375600001.0
2005-03-23 14:28:00,1.55493,1.55534,1.5548,1.55519,374999996.0
2005-03-23 14:29:00,1.55509,1.55529,1.55498,1.55523,341500003.0
2005-03-23 14:30:00,1.55529,1.55539,1.55498,1.55516,350399997.0
2005-03-23 14:31:00,1.55513,1.55529,1.55505,1.55505,402800001.0
2005-03-23 14:32:00,1.55498,1.55512,1.55474,1.555,261700006.0
2005-03-23 14:33:00,1.55496,1.55526,1.55483,1.55516,308999994.0
2005-03-23 14:34:00,1.5551,1.55522,1.55482,1.55501,252500001.0
2005-03-23 14:35:00,1.55489,1.5552,1.55482,1.55501,346000003.0
2005-03-23 14:36:00,1.55507,1.5551,1.55488,1.55502,114300000.0
2005-03-23 14:37:00,1.55506,1.55513,1.5549,1.555,378499997.0
2005-03-23 14:38:00,1.55498,1.55532,1.55498,1.55532,143299998.0
2005-03-23 14:39:00,1.55519,1.55531,1.55502,1.55502,263799999.0
2005-03-23 14:40:00,1.5552,1.55564,1.5552,1.55564,164599998.0
2005-03-23 14:41:00,1.55544,1.55569,1.5553,1.55556,380800005.0
2005-03-23 14:42:00,1.55554,1.55565,1.55531,1.55565,300800000.0
2005-03-23 14:43:00,1.5556,1.5557,1.55531,1.5556,357200001.0
2005-03-23 14:44:00,1.55564,1.55567,1.55542,1.55548,234899997.0
2005-03-23 14:45:00,1.55561,1.55573,1.55538,1.55542,183000001.0
2005-03-23 14:46:00,1.55549,1.55573,1.55547,1.55547,332600000.0
2005-03-23 14:47:00,1.55546,1.55562,1.55523,1.55561,311299998.0
2005-03-23 14:48:00,1.55563,1.55578,1.55535,1.55557,280600002.0
2005-03-23 14:49:00,1.55546,1.55562,1.55525,1.55542,343600005.0
2005-03-23 14:50:00,1.55563,1.55566,1.55534,1.55547,362000002.0
2005-03-23 14:51:00,1.55535,1.55555,1.55496,1.5553,341399999.0
2005-03-23 14:52:00,1.55525,1.55533,1.55503,1.55503,249200004.0
2005-03-23 14:53:00,1.5551,1.55521,1.55485,1.55485,333900001.0
2005-03-23 14:54:00,1.55518,1.55538,1.55512,1.55524,317499999.0
2005-03-23 14:55:00,1.55516,1.55551,1.55497,1.55543,424000006.0
2005-03-23 14:56:00,1.55521,1.55538,1.55498,1.55499,358200002.0
2005-03-23 14:57:00,1.555,1.55523,1.55492,1.55507,237499998.0
2005-03-23 14:58:00,1.555,1.55528,1.55498,1.55517,373499999.0
2005-03-23 14:59:00,1.55507,1.55519,1.55489,1.55492,320500005.0
2005-03-23 15:00:00,1.55511,1.55528,1.55491,1.55519,228400000.0
2005-03-23 15:01:00,1.55505,1.55533,1.55501,1.5551,377600003.0
2005-03-23 15:02:00,1.55522,1.55539,1.55513,1.5552,321799996.0
2005-03-23 15:03:00,1.55523,1.55523,1.55487,1.55501,556200003.0
2005-03-23 15:04:00,1.55509,1.55526,1.55493,1.55526,299800002.0
2005-03-23 15:05:00,1.55496,1.55517,1.55477,1.55497,316500001.0
2005-03-23 15:06:00,1.55527,1.5553,1.55504,1.55525,392000003.0
2005-03-23 15:07:00,1.55514,1.55533,1.55495,1.55495,391300001.0
2005-03-23 15:08:00,1.55515,1.55535,1.55504,1.55515,299199999.0
2005-03-23 15:09:00,1.55537,1.55549,1.55511,1.55525,333399998.0
2005-03-23 15:10:00,1.55548,1.55553,1.55512,1.55535,273600000.0
2005-03-23 15:11:00,1.55555,1.55564,1.55518,1.55547,454900006.0
2005-03-23 15:12:00,1.55551,1.55568,1.55534,1.55542,399699996.0
2005-03-23 15:13:00,1.55555,1.55562,1.55514,1.5552,363800001.0
2005-03-23 15:14:00,1.55491,1.55527,1.55475,1.55506,523399995.0
2005-03-23 15:15:00,1.5552,1.55533,1.55503,1.55506,351600002.0
2005-03-23 15:16:00,1.55498,1.55525,1.55498,1.55506,418799998.0
2005-03-23 15:17:00,1.55532,1.55537,1.555,1.55522,254500000.0
2005-03-23 15:18:00,1.55536,1.55551,1.55514,1.55539,427900000.0
2005-03-23 15:19:00,1.55549,1.55549,1.55519,1.55525,249400003.0
2005-03-23 15:20:00,1.5552,1.55546,1.55515,1.55517,345500003.0
2005-03-23 15:21:00,1.55517,1.55535,1.55513,1.55532,227700002.0
2005-03-23 15:22:00,1.5554,1.55547,1.55515,1.55534,382400005.0
2005-03-23 15:23:00,1.55523,1.55558,1.55522,1.55531,440900001.0
2005-03-23 15:24:00,1.55538,1.55545,1.55518,1.55526,384299995.0
2005-03-23 15:25:00,1.55542,1.55544,1.55519,1.55524,311100001.0
2005-03-23 15:26:00,1.5554,1.55552,1.55519,1.5553,332900004.0
2005-03-23 15:27:00,1.55527,1.55549,1.55518,1.55548,349999996.0
2005-03-23 15:28:00,1.55525,1.55552,1.55519,1.55552,397800005.0
2005-03-23 15:29:00,1.5553,1.55542,1.55507,1.55522,253300000.0
2005-03-23 15:30:00,1.55518,1.55573,1.55495,1.55542,278600001.0
2005-03-23 15:31:00,1.5558,1.55586,1.55511,1.55516,417199997.0
2005-03-23 15:32:00,1.55525,1.55525,1.55487,1.55502,238399997.0
2005-03-23 15:33:00,1.55494,1.55523,1.55474,1.55513,404000002.0
2005-03-23 15:34:00,1.55524,1.55547,1.55501,1.5553,362699998.0
2005-03-23 15:35:00,1.55534,1.55552,1.55517,1.55527,381400006.0
2005-03-23 15:36:00,1.5553,1.55568,1.55513,1.55565,370399994.0
2005-03-23 15:37:00,1.55585,1.556,1.55564,1.55575,240699998.0
2005-03-23 15:38:00,1.55587,1.556,1.55562,1.55564,288500003.0
2005-03-23 15:39:00,1.55574,1.55583,1.55545,1.55549,321199999.0
2005-03-23 15:40:00,1.55534,1.55569,1.5553,1.55539,432800003.0
2005-03-23 15:41:00,1.55552,1.55563,1.55533,1.55563,289899999.0
2005-03-23 15:42:00,1.55573,1.55603,1.55559,1.55593,453400000.0
2005-03-23 15:43:00,1.55573,1.55625,1.55568,1.55625,349700002.0
2005-03-23 15:44:00,1.55603,1.55626,1.55594,1.55617,366600000.0
2005-03-23 15:45:00,1.5562,1.55634,1.55604,1.5561,266600002.0
2005-03-23 15:46:00,1.55587,1.55631,1.55587,1.55631,278900002.0
2005-03-23 15:47:00,1.5562,1.5564,1.55607,1.55621,287700003.0
2005-03-23 15:48:00,1.5561,1.55627,1.55597,1.5562,333999997.0
2005-03-23 15:49:00,1.55614,1.55624,1.55596,1.55609,261099999.0
2005-03-23 15:50:00,1.55606,1.55626,1.55597,1.55624,172699999.0
2005-03-23 15:51:00,1.55624,1.55629,1.55597,1.55598,217500002.0
2005-03-23 15:52:00,1.55596,1.55613,1.55573,1.55582,237400003.0
2005-03-23 15:53:00,1.55591,1.55607,1.55574,1.55587,350300003.0
2005-03-23 15:54:00,1.55562,1.55582,1.55542,1.5557,281000001.0
2005-03-23 15:55:00,1.55554,1.55588,1.55552,1.5557,140500000.0
2005-03-23 15:56:00,1.55559,1.55576,1.55548,1.55561,433600002.0
2005-03-23 15:57:00,1.55541,1.55561,1.55523,1.55537,384600003.0
2005-03-23 15:58:00,1.55539,1.55552,1.55519,1.55532,422599996.0
2005-03-23 15:59:00,1.55514,1.55525,1.55491,1.55493,286900001.0
2005-03-23 16:00:00,1.5547,1.55501,1.55459,1.5549,346499997.0
2005-03-23 16:01:00,1.5546,1.55511,1.55454,1.55486,217400002.0
2005-03-23 16:02:00,1.55481,1.55492,1.55458,1.55478,272300004.0
2005-03-23 16:03:00,1.55459,1.55475,1.55435,1.55468,369300000.0
2005-03-23 16:04:00,1.55452,1.55469,1.55443,1.55444,362800005.0
2005-03-23 16:05:00,1.55444,1.55456,1.55425,1.55447,303099998.0
2005-03-23 16:06:00,1.55421,1.55475,1.55421,1.5547,403700002.0
2005-03-23 16:07:00,1.55458,1.55479,1.55448,1.55465,274699998.0
2005-03-23 16:08:00,1.55455,1.55498,1.55448,1.55495,584500000.0
2005-03-23 16:09:00,1.5547,1.55504,1.55457,1.55482,298500001.0
2005-03-23 16:10:00,1.55481,1.55481,1.55433,1.55448,292700008.0
2005-03-23 16:11:00,1.55448,1.55459,1.55414,1.55427,263000003.0
2005-03-23 16:12:00,1.55424,1.55447,1.55408,1.55412,232499999.0
2005-03-23 16:13:00,1.55394,1.55422,1.55388,1.55396,361600002.0
2005-03-23 16:14:00,1.55393,1.5542,1.55377,1.55417,590200003.0
2005-03-23 16:15:00,1.55385,1.55432,1.55385,1.55414,236799999.0
2005-03-23 16:16:00,1.55406,1.5543,1.554,1.55415,407399994.0
2005-03-23 16:17:00,1.55393,1.55419,1.55381,1.55415,339900001.0
2005-03-23 16:18:00,1.55394,1.55403,1.55368,1.55399,430400007.0
2005-03-23 16:19:00,1.55387,1.55399,1.55368,1.55371,257799999.0
2005-03-23 16:20:00,1.55364,1.55373,1.55345,1.55371,310000003.0
2005-03-23 16:21:00,1.55347,1.55379,1.55347,1.5537,250200003.0
2005-03-23 16:22:00,1.55352,1.55379,1.55352,1.55373,277900001.0
2005-03-23 16:23:00,1.55365,1.55388,1.55355,1.55388,291600002.0
2005-03-23 16:24:00,1.55382,1.55391,1.55354,1.55369,379199997.0
2005-03-23 16:25:00,1.55365,1.55409,1.55365,1.55394,202399998.0
2005-03-23 16:26:00,1.55398,1.55412,1.55352,1.55378,408699998.0
2005-03-23 16:27:00,1.55359,1.55393,1.55359,1.55377,317199996.0
2005-03-23 16:28:00,1.55366,1.55398,1.55366,1.55393,408199994.0
2005-03-23 16:29:00,1.55377,1.55395,1.55369,1.55395,183500002.0
2005-03-23 16:30:00,1.55381,1.5541,1.55359,1.55392,449000004.0
2005-03-23 16:31:00,1.55378,1.55401,1.5537,1.55385,398500008.0
2005-03-23 16:32:00,1.55394,1.55409,1.55389,1.55393,171299999.0
2005-03-23 16:33:00,1.55399,1.55417,1.55385,1.55401,211200001.0
2005-03-23 16:34:00,1.55417,1.55427,1.5539,1.55405,186899998.0
2005-03-23 16:35:00,1.55403,1.5541,1.55386,1.55392,280400003.0
2005-03-23 16:36:00,1.55374,1.55395,1.55359,1.55363,215899995.0
2005-03-23 16:37:00,1.55364,1.55395,1.55364,1.55376,222500001.0
2005-03-23 16:38:00,1.55354,1.55395,1.55354,1.55388,371500000.0
2005-03-23 16:39:00,1.55371,1.55405,1.55371,1.55405,436200001.0
2005-03-23 16:40:00,1.55395,1.55406,1.55371,1.55377,431499999.0
2005-03-23 16:41:00,1.5538,1.55389,1.5536,1.55372,412399999.0
2005-03-23 16:42:00,1.55333,1.55393,1.55333,1.55393,292300003.0
2005-03-23 16:43:00,1.55382,1.55386,1.55345,1.55347,281100007.0
2005-03-23 16:44:00,1.55339,1.55377,1.55333,1.55377,210099999.0
2005-03-23 16:45:00,1.55366,1.55366,1.55321,1.55328,299599999.0
2005-03-23 16:46:00,1.55347,1.55359,1.55336,1.55359,315200002.0
2005-03-23 16:47:00,1.55355,1.55356,1.55326,1.55344,346399997.0
2005-03-23 16:48:00,1.55344,1.55357,1.55318,1.55335,355500005.0
2005-03-23 16:49:00,1.55347,1.55358,1.55322,1.55333,245299998.0
2005-03-23 16:50:00,1.55345,1.55361,1.55332,1.55349,353499997.0
2005-03-23 16:51:00,1.55335,1.55359,1.55328,1.55336,308099995.0
2005-03-23 16:52:00,1.5534,1.55367,1.5534,1.55367,377700002.0
2005-03-23 16:53:00,1.55351,1.55387,1.55351,1.55382,245800002.0
2005-03-23 16:54:00,1.55361,1.55385,1.55348,1.55358,364000002.0
2005-03-23 16:55:00,1.55373,1.55377,1.5535,1.55366,358800001.0
2005-03-23 16:56:00,1.5538,1.55392,1.55359,1.55374,353100005.0
2005-03-23 16:57:00,1.55373,1.55384,1.55364,1.55384,183899998.0
2005-03-23 16:58:00,1.55357,1.55395,1.55357,1.55387,397800000.0
2005-03-23 16:59:00,1.5538,1.55419,1.5538,1.55419,198099999.0
2005-03-23 17:00:00,1.55401,1.55423,1.55387,1.55413,306799997.0
2005-03-23 17:01:00,1.55421,1.55424,1.55396,1.55415,300100003.0
2005-03-23 17:02:00,1.55418,1.55426,1.55398,1.55398,373800000.0
2005-03-23 17:03:00,1.55413,1.5543,1.55408,1.55408,329799995.0
2005-03-23 17:04:00,1.5541,1.5543,1.55395,1.55412,310199999.0
2005-03-23 17:05:00,1.55417,1.55436,1.55409,1.55429,431999994.0
2005-03-23 17:06:00,1.55417,1.55441,1.55405,1.55437,470800001.0
2005-03-23 17:07:00,1.55421,1.5543,1.55403,1.55419,337699997.0
2005-03-23 17:08:00,1.55417,1.55432,1.55406,1.55428,275100004.0
2005-03-23 17:09:00,1.55426,1.55437,1.55411,1.55422,314700001.0
2005-03-23 17:10:00,1.55415,1.55438,1.5541,1.55425,225399997.0
2005-03-23 17:11:00,1.55411,1.55434,1.55411,1.55428,423000005.0
2005-03-23 17:12:00,1.55413,1.55428,1.55397,1.55425,343399999.0
2005-03-23 17:13:00,1.55427,1.55443,1.55405,1.55443,300300001.0
2005-03-23 17:14:00,1.55425,1.5545,1.55424,1.55424,364300002.0
2005-03-23 17:15:00,1.55445,1.55455,1.55427,1.55452,369299992.0
2005-03-23 17:16:00,1.55432,1.55458,1.55418,1.55436,519300002.0
2005-03-23 17:17:00,1.55439,1.55463,1.55427,1.55453,206700001.0
2005-03-23 17:18:00,1.5544,1.55443,1.55425,1.55426,153400000.0
2005-03-23 17:19:00,1.55449,1.55461,1.5543,1.5543,320400003.0
2005-03-23 17:20:00,1.55435,1.55455,1.55421,1.55425,534200002.0
2005-03-23 17:21:00,1.554,1.55439,1.554,1.55419,433700003.0
2005-03-23 17:22:00,1.55421,1.55437,1.55412,1.55426,477200009.0
2005-03-23 17:23:00,1.55434,1.55461,1.55414,1.55437,352300000.0
2005-03-23 17:24:00,1.55416,1.55447,1.55408,1.55437,360400004.0
2005-03-23 17:25:00,1.55433,1.55433,1.55421,1.55424,269999999.0
2005-03-23 17:26:00,1.55412,1.55417,1.55391,1.55413,302799996.0
2005-03-23 17:27:00,1.554,1.55425,1.55397,1.55416,363700001.0
2005-03-23 17:28:00,1.55389,1.55415,1.55388,1.5539,452500003.0
2005-03-23 17:29:00,1.55399,1.55417,1.55384,1.55401,280900001.0
2005-03-23 17:30:00,1.5539,1.55416,1.5539,1.55416,231099996.0
2005-03-23 17:31:00,1.5541,1.55426,1.55396,1.55405,438600002.0
2005-03-23 17:32:00,1.55421,1.55436,1.55408,1.55418,252200002.0
2005-03-23 17:33:00,1.55429,1.55437,1.55399,1.55411,440699999.0
2005-03-23 17:34:00,1.55423,1.55428,1.55395,1.554,195799999.0
2005-03-23 17:35:00,1.55412,1.55438,1.55404,1.55428,365400002.0
2005-03-23 17:36:00,1.55422,1.55437,1.55402,1.55419,292200002.0
2005-03-23 17:37:00,1.55399,1.55424,1.55399,1.55415,271400001.0
2005-03-23 17:38:00,1.55402,1.55419,1.55396,1.55407,301799997.0
2005-03-23 17:39:00,1.5541,1.55431,1.55403,1.55412,441500003.0
2005-03-23 17:40:00,1.55391,1.55431,1.55391,1.55428,355700007.0
2005-03-23 17:41:00,1.55422,1.55429,1.55403,1.55404,343100002.0
2005-03-23 17:42:00,1.55425,1.55427,1.55396,1.55396,467799996.0
2005-03-23 17:43:00,1.55397,1.55425,1.55385,1.55396,174100002.0
2005-03-23 17:44:00,1.55407,1.55427,1.55388,1.55419,315600001.0
2005-03-23 17:45:00,1.55406,1.55445,1.55406,1.55433,495500003.0
2005-03-23 17:46:00,1.55431,1.55437,1.55415,1.55437,253100002.0
2005-03-23 17:47:00,1.55418,1.55444,1.554,1.55435,429599999.0
2005-03-23 17:48:00,1.55434,1.55439,1.55413,1.55418,331399999.0
2005-03-23 17:49:00,1.55412,1.55434,1.55402,1.5543,433100000.0
2005-03-23 17:50:00,1.5541,1.55435,1.55404,1.55417,301200000.0
2005-03-23 17:51:00,1.55406,1.55434,1.554,1.55424,280800000.0
2005-03-23 17:52:00,1.55399,1.55439,1.55389,1.55439,185900003.0
2005-03-23 17:53:00,1.55413,1.55441,1.55411,1.55428,353200002.0
2005-03-23 17:54:00,1.55425,1.55444,1.5541,1.55417,337799997.0
2005-03-23 17:55:00,1.55427,1.55442,1.55411,1.55416,531700003.0
2005-03-23 17:56:00,1.55439,1.55454,1.55414,1.55416,365000000.0
2005-03-23 17:57:00,1.55437,1.55448,1.55429,1.55445,432100003.0
2005-03-23 17:58:00,1.55426,1.55447,1.55412,1.55441,365099997.0
2005-03-23 17:59:00,1.55446,1.55459,1.55426,1.55439,279700001.0
2005-03-23 18:00:00,1.55439,1.55449,1.55426,1.55434,487500006.0
2005-03-23 18:01:00,1.5545,1.5546,1.5545,1.5546,2045100008.0
2005-03-23 18:02:00,1.5544,1.5545,1.5543,1.5545,2045100008.0
2005-03-23 18:03:00,1.5543,1.5545,1.5542,1.5542,2045100008.0
2005-03-23 18:04:00,1.5538,1.5539,1.5538,1.5539,2045100008.0
2005-03-23 18:05:00,1.5543,1.5543,1.5542,1.5542,2045100008.0
2005-03-23 18:06:00,1.55429,1.55449,1.55416,1.55431,2045100008.0
2005-03-23 18:07:00,1.5542,1.5542,1.5538,1.5538,1616500006.0
2005-03-23 18:08:00,1.5546,1.5546,1.5539,1.5542,1616500006.0
2005-03-23 18:09:00,1.55415,1.55435,1.55392,1.55428,1616500006.0
2005-03-23 18:10:00,1.5542,1.5542,1.5541,1.5542,1539899998.0
2005-03-23 18:11:00,1.55408,1.55437,1.55401,1.55425,1539899998.0
2005-03-23 18:12:00,1.55405,1.55431,1.55398,1.5542,1729600007.0
2005-03-23 18:13:00,1.55419,1.55435,1.55396,1.55396,1258000008.0
2005-03-23 18:14:00,1.5539,1.5543,1.5536,1.5541,1296199999.0
2005-03-23 18:15:00,1.55395,1.55425,1.5539,1.55425,1296199999.0
2005-03-23 18:16:00,1.5539,1.5539,1.5538,1.5538,1781699990.0
2005-03-23 18:17:00,1.55428,1.55441,1.55406,1.55414,1781699990.0
2005-03-23 18:18:00,1.55399,1.55429,1.55399,1.55417,984600005.0
2005-03-23 18:19:00,1.55416,1.55438,1.55397,1.55421,2001200009.0
2005-03-23 18:20:00,1.5546,1.5546,1.5545,1.5546,906399997.0
2005-03-23 18:21:00,1.55432,1.55449,1.55424,1.55437,906399997.0
2005-03-23 18:22:00,1.5544,1.55445,1.55407,1.55429,1086299997.0
2005-03-23 18:23:00,1.5545,1.5547,1.5545,1.5547,1167400005.0
2005-03-23 18:24:00,1.5546,1.5547,1.5546,1.5547,1167400005.0
2005-03-23 18:25:00,1.5549,1.5552,1.5547,1.5549,1167400005.0
2005-03-23 18:26:00,1.5552,1.5552,1.5549,1.5549,1167400005.0
2005-03-23 18:27:00,1.55467,1.55498,1.55467,1.5548,1167400005.0
2005-03-23 18:28:00,1.55457,1.55477,1.55443,1.55448,1829700005.0
2005-03-23 18:29:00,1.55452,1.55468,1.55441,1.55442,1797400000.0
2005-03-23 18:30:00,1.55443,1.55464,1.55437,1.55459,983300001.0
2005-03-23 18:31:00,1.5547,1.55474,1.5544,1.55466,1098299990.0
2005-03-23 18:32:00,1.55448,1.55496,1.55443,1.55468,1465199995.0
2005-03-23 18:33:00,1.5547,1.5547,1.5543,1.5543,1928899990.0
2005-03-23 18:34:00,1.5546,1.5546,1.5545,1.5546,1928899990.0
2005-03-23 18:35:00,1.55471,1.55502,1.55469,1.55488,1928899990.0
2005-03-23 18:36:00,1.55479,1.55492,1.55459,1.55459,1375100003.0
2005-03-23 18:37:00,1.5546,1.5549,1.5546,1.5547,1400300003.0
2005-03-23 18:38:00,1.55481,1.55488,1.55459,1.55468,1400300003.0
2005-03-23 18:39:00,1.55487,1.55499,1.55463,1.55479,2106599998.0
2005-03-23 18:40:00,1.5553,1.5554,1.5552,1.5552,1028800003.0
2005-03-23 18:41:00,1.55459,1.55496,1.55459,1.55493,1028800003.0
2005-03-23 18:42:00,1.55488,1.55503,1.55476,1.55482,1223600004.0
2005-03-23 18:43:00,1.55491,1.55512,1.55491,1.55506,459099995.0
2005-03-23 18:44:00,1.55485,1.55507,1.55463,1.55475,928700005.0
2005-03-23 18:45:00,1.55476,1.55489,1.55452,1.55474,390300003.0
2005-03-23 18:46:00,1.55485,1.555,1.55467,1.55478,275000001.0
2005-03-23 18:47:00,1.55493,1.55501,1.55474,1.55486,291200000.0
2005-03-23 18:48:00,1.5548,1.55492,1.55457,1.55474,1329300004.0
2005-03-23 18:49:00,1.55479,1.55489,1.5543,1.55446,494900001.0
2005-03-23 18:50:00,1.55444,1.55458,1.55423,1.55429,614700004.0
2005-03-23 18:51:00,1.55434,1.55454,1.55422,1.55436,1411799991.0
2005-03-23 18:52:00,1.55417,1.55446,1.55403,1.5541,1607700008.0
2005-03-23 18:53:00,1.554,1.55422,1.55386,1.55414,1261900001.0
2005-03-23 18:54:00,1.55393,1.55425,1.55393,1.55417,908599998.0
2005-03-23 18:55:00,1.55414,1.55427,1.55401,1.55406,1493199994.0
2005-03-23 18:56:00,1.55419,1.55443,1.55411,1.55429,945299999.0
2005-03-23 18:57:00,1.55428,1.55434,1.55383,1.55423,671900003.0
2005-03-23 18:58:00,1.55426,1.55463,1.55426,1.55462,1304499992.0
2005-03-23 18:59:00,1.55457,1.55457,1.55419,1.55426,1535599993.0
2005-03-23 19:00:00,1.55415,1.55438,1.55411,1.55429,311600002.0
2005-03-23 19:01:00,1.55427,1.55433,1.554,1.55421,301500002.0
2005-03-23 19:02:00,1.55398,1.55449,1.55385,1.55414,844200000.0
2005-03-23 19:03:00,1.55404,1.55413,1.55377,1.55383,594500000.0
2005-03-23 19:04:00,1.55375,1.55397,1.55359,1.55367,320200000.0
2005-03-23 19:05:00,1.55391,1.55408,1.55376,1.55391,593900000.0
2005-03-23 19:06:00,1.55393,1.5541,1.55368,1.55387,2011899996.0
2005-03-23 19:07:00,1.55376,1.55401,1.55357,1.55368,866799996.0
2005-03-23 19:08:00,1.55371,1.55438,1.55371,1.55386,1354999997.0
2005-03-23 19:09:00,1.55375,1.55411,1.55362,1.55388,1228700003.0
2005-03-23 19:10:00,1.55389,1.55412,1.55379,1.55401,872300005.0
2005-03-23 19:11:00,1.55396,1.554,1.55358,1.554,1276100003.0
2005-03-23 19:12:00,1.55392,1.55413,1.55378,1.55386,777700013.0
2005-03-23 19:13:00,1.55383,1.554,1.5537,1.55386,422900005.0
2005-03-23 19:14:00,1.55397,1.5541,1.55358,1.55372,333500000.0
2005-03-23 19:15:00,1.55379,1.55402,1.55349,1.55375,1202899996.0
2005-03-23 19:16:00,1.55376,1.55381,1.55352,1.55356,534600002.0
2005-03-23 19:17:00,1.55383,1.55436,1.55375,1.55399,944799999.0
2005-03-23 19:18:00,1.55404,1.55424,1.55387,1.55424,864299996.0
2005-03-23 19:19:00,1.55418,1.55436,1.55394,1.5542,964099998.0
2005-03-23 19:20:00,1.55426,1.5543,1.55393,1.55409,1081700004.0
2005-03-23 19:21:00,1.55421,1.55451,1.55413,1.55417,1018700005.0
2005-03-23 19:22:00,1.55424,1.55429,1.55389,1.55402,488600003.0
2005-03-23 19:23:00,1.55404,1.55443,1.55404,1.55431,627700002.0
2005-03-23 19:24:00,1.55436,1.55444,1.55413,1.55436,536999996.0
2005-03-23 19:25:00,1.55456,1.55483,1.5543,1.55453,778299998.0
2005-03-23 19:26:00,1.55467,1.55492,1.55456,1.55477,880899998.0
2005-03-23 19:27:00,1.55459,1.5548,1.55445,1.5547,1206900000.0
2005-03-23 19:28:00,1.55456,1.55456,1.55421,1.55421,363100000.0
2005-03-23 19:29:00,1.55453,1.55453,1.55387,1.55402,632200007.0
2005-03-23 19:30:00,1.5536,1.5536,1.5536,1.5536,1244999999.0
2005-03-23 19:31:00,1.55426,1.55427,1.554,1.55412,1244999999.0
2005-03-23 19:32:00,1.55409,1.55434,1.55404,1.55427,809200003.0
2005-03-23 19:33:00,1.55426,1.55433,1.55374,1.55396,935499997.0
2005-03-23 19:34:00,1.55414,1.55446,1.554,1.55419,1704100007.0
2005-03-23 19:35:00,1.5541,1.55451,1.55392,1.55451,664900001.0
2005-03-23 19:36:00,1.55433,1.55453,1.55403,1.55444,690599996.0
2005-03-23 19:37:00,1.55432,1.55456,1.55423,1.55444,435999991.0
2005-03-23 19:38:00,1.55442,1.55482,1.55431,1.55482,645199993.0
2005-03-23 19:39:00,1.55472,1.55509,1.55465,1.5549,1219399996.0
2005-03-23 19:40:00,1.55495,1.55509,1.55468,1.55484,498900001.0
2005-03-23 19:41:00,1.55478,1.55501,1.55464,1.55499,379500001.0
2005-03-23 19:42:00,1.55515,1.55515,1.55471,1.55487,499899997.0
2005-03-23 19:43:00,1.55478,1.55493,1.55449,1.55454,400300001.0
2005-03-23 19:44:00,1.55461,1.55474,1.5544,1.5547,1107800010.0
2005-03-23 19:45:00,1.55459,1.55474,1.55436,1.55466,203799997.0
2005-03-23 19:46:00,1.55457,1.55472,1.55412,1.55412,848400000.0
2005-03-23 19:47:00,1.55427,1.55427,1.55402,1.55406,253700003.0
2005-03-23 19:48:00,1.55399,1.55426,1.55399,1.55426,778400004.0
2005-03-23 19:49:00,1.55425,1.55425,1.55397,1.55397,1303700002.0
2005-03-23 19:50:00,1.55404,1.55449,1.55395,1.55436,206300000.0
2005-03-23 19:51:00,1.55433,1.55465,1.55404,1.55451,534200000.0
2005-03-23 19:52:00,1.55437,1.55446,1.55396,1.55408,298099998.0
2005-03-23 19:53:00,1.55421,1.55448,1.55399,1.5541,591500002.0
2005-03-23 19:54:00,1.55414,1.55435,1.55403,1.55417,531400004.0
2005-03-23 19:55:00,1.55422,1.55433,1.55387,1.55393,582699999.0
2005-03-23 19:56:00,1.55412,1.55412,1.55353,1.55386,1336199999.0
2005-03-23 19:57:00,1.55403,1.55424,1.5539,1.55393,1618900005.0
2005-03-23 19:58:00,1.55379,1.55416,1.55376,1.55405,1805899997.0
2005-03-23 19:59:00,1.55397,1.55436,1.55386,1.55414,1168000001.0
2005-03-23 20:00:00,1.55425,1.55431,1.55399,1.55399,483799999.0
2005-03-23 20:01:00,1.55422,1.55452,1.55403,1.55414,661199994.0
2005-03-23 20:02:00,1.55392,1.55451,1.55392,1.5545,413800000.0
2005-03-23 20:03:00,1.55447,1.55477,1.55437,1.55465,319200002.0
2005-03-23 20:04:00,1.55443,1.55459,1.55424,1.55447,350799995.0
2005-03-23 20:05:00,1.55439,1.55462,1.5543,1.55441,348800001.0
2005-03-23 20:06:00,1.55428,1.55456,1.55424,1.55449,415100004.0
2005-03-23 20:07:00,1.55432,1.55479,1.55424,1.55472,273799998.0
2005-03-23 20:08:00,1.55472,1.55482,1.55424,1.55433,1589500005.0
2005-03-23 20:09:00,1.55421,1.55451,1.55421,1.55443,504899998.0
2005-03-23 20:10:00,1.55438,1.55451,1.55428,1.5543,213400000.0
2005-03-23 20:11:00,1.55439,1.55491,1.55414,1.55427,977399993.0
2005-03-23 20:12:00,1.55417,1.55429,1.55398,1.55403,429200002.0
2005-03-23 20:13:00,1.55409,1.55426,1.55361,1.55395,1695499998.0
2005-03-23 20:14:00,1.5537,1.55412,1.55359,1.5538,430199998.0
2005-03-23 20:15:00,1.55385,1.55407,1.5537,1.55398,1167800007.0
2005-03-23 20:16:00,1.55388,1.55416,1.55369,1.55389,2051199997.0
2005-03-23 20:17:00,1.55384,1.5539,1.55374,1.55382,445700005.0
2005-03-23 20:18:00,1.55384,1.55404,1.55369,1.55369,442600005.0
2005-03-23 20:19:00,1.5538,1.5541,1.5538,1.5539,615999997.0
2005-03-23 20:20:00,1.5541,1.5541,1.5538,1.5538,615999997.0
2005-03-23 20:21:00,1.55414,1.55414,1.55383,1.55408,615999997.0
2005-03-23 20:22:00,1.55402,1.55408,1.55371,1.55398,540500003.0
2005-03-23 20:23:00,1.55365,1.55409,1.55365,1.55372,1355900005.0
2005-03-23 20:24:00,1.55367,1.55401,1.55354,1.55384,677100010.0
2005-03-23 20:25:00,1.5538,1.55401,1.55368,1.55401,744300001.0
2005-03-23 20:26:00,1.55383,1.5541,1.55376,1.55398,326400004.0
2005-03-23 20:27:00,1.55395,1.55408,1.55353,1.55398,443100001.0
2005-03-23 20:29:00,1.55397,1.55397,1.55347,1.55353,1511599998.0
2005-03-23 20:30:00,1.5539,1.5542,1.5539,1.5541,561599999.0
2005-03-23 20:31:00,1.5538,1.5539,1.5536,1.5539,561599999.0
2005-03-23 20:32:00,1.5535,1.5538,1.5535,1.5536,561599999.0
2005-03-23 20:33:00,1.55392,1.55439,1.55371,1.55377,561599999.0
2005-03-23 20:34:00,1.5539,1.55392,1.55363,1.55375,246799999.0
2005-03-23 20:35:00,1.55391,1.55411,1.55379,1.55387,625499995.0
2005-03-23 20:36:00,1.55371,1.55399,1.55354,1.55379,486499995.0
2005-03-23 20:37:00,1.55375,1.55393,1.55373,1.55393,810000001.0
2005-03-23 20:38:00,1.55401,1.55401,1.5536,1.55377,1973900004.0
2005-03-23 20:39:00,1.5536,1.55395,1.55345,1.55382,1084400001.0
2005-03-23 20:40:00,1.55383,1.55412,1.55351,1.55362,1359699999.0
2005-03-23 20:41:00,1.55399,1.55407,1.55354,1.55355,432899997.0
2005-03-23 20:42:00,1.55377,1.55399,1.55366,1.55388,256500001.0
2005-03-23 20:43:00,1.55399,1.55404,1.5536,1.5536,933200004.0
2005-03-23 20:44:00,1.55343,1.55395,1.55343,1.55395,1484000006.0
2005-03-23 20:45:00,1.55409,1.55409,1.55362,1.55368,954299998.0
2005-03-23 20:46:00,1.5537,1.55399,1.55348,1.55398,280800003.0
2005-03-23 20:47:00,1.5536,1.55392,1.55353,1.5536,731400003.0
2005-03-23 20:48:00,1.55337,1.55391,1.55337,1.55369,1724099986.0
2005-03-23 20:49:00,1.55393,1.55402,1.55361,1.55395,757200001.0
2005-03-23 20:50:00,1.55377,1.55404,1.55357,1.55393,1633800000.0
2005-03-23 20:51:00,1.55379,1.55384,1.55362,1.55369,469400002.0
2005-03-23 20:52:00,1.55387,1.55388,1.55347,1.5538,1700100008.0
2005-03-23 20:53:00,1.55373,1.554,1.55365,1.55374,1559599997.0
2005-03-23 20:54:00,1.5538,1.55409,1.55365,1.55369,890200003.0
2005-03-23 20:55:00,1.55372,1.55397,1.55351,1.55383,576300005.0
2005-03-23 20:56:00,1.5538,1.5538,1.5537,1.5537,1445200005.0
2005-03-23 20:57:00,1.5538,1.5539,1.5537,1.5537,1445200005.0
2005-03-23 20:58:00,1.5536,1.5537,1.5535,1.5535,1445200005.0
2005-03-23 20:59:00,1.5536,1.5536,1.5536,1.5536,1445200005.0
2005-03-23 21:00:00,1.5535,1.5537,1.5535,1.5537,1445200005.0
2005-03-23 21:01:00,1.5536,1.5538,1.5536,1.5537,1445200005.0
2005-03-23 21:02:00,1.55388,1.55388,1.55351,1.55357,1445200005.0
2005-03-23 21:03:00,1.55347,1.55384,1.55338,1.5538,1582799992.0
2005-03-23 21:04:00,1.55388,1.55394,1.55357,1.55358,271400004.0
2005-03-23 21:05:00,1.55375,1.5539,1.55359,1.55382,766200002.0
2005-03-23 21:06:00,1.55357,1.55395,1.55355,1.55379,565500008.0
2005-03-23 21:07:00,1.55382,1.55397,1.55369,1.55369,435800000.0
2005-03-23 21:08:00,1.55357,1.55381,1.55344,1.55381,345300005.0
2005-03-23 21:09:00,1.55368,1.55385,1.55365,1.55385,542399998.0
2005-03-23 21:10:00,1.55378,1.55391,1.55356,1.55375,842100009.0
2005-03-23 21:11:00,1.55375,1.55384,1.55333,1.55357,555200001.0
2005-03-23 21:12:00,1.55364,1.55398,1.55364,1.55379,318000003.0
2005-03-23 21:13:00,1.55353,1.55378,1.55346,1.55368,1093500000.0
2005-03-23 21:14:00,1.55369,1.55387,1.55357,1.55385,776500007.0
2005-03-23 21:15:00,1.55385,1.55391,1.55346,1.5535,873899997.0
2005-03-23 21:16:00,1.55353,1.55394,1.55353,1.55374,570599998.0
2005-03-23 21:17:00,1.55376,1.55387,1.55355,1.5537,1688699998.0
2005-03-23 21:18:00,1.55369,1.5539,1.55354,1.55364,562400000.0
2005-03-23 21:19:00,1.55366,1.5537,1.55333,1.55348,726200005.0
2005-03-23 21:20:00,1.5536,1.5536,1.5536,1.5536,1906399992.0
2005-03-23 21:21:00,1.5531,1.5531,1.5531,1.5531,1906399992.0
2005-03-23 21:22:00,1.55359,1.55385,1.55334,1.55385,1906399992.0
2005-03-23 21:23:00,1.55378,1.55387,1.55356,1.55362,1378600002.0
2005-03-23 21:24:00,1.55383,1.55392,1.55354,1.55354,616999995.0
2005-03-23 21:25:00,1.55382,1.55382,1.5533,1.55332,1162000002.0
2005-03-23 21:26:00,1.55356,1.55372,1.5534,1.55358,644699997.0
2005-03-23 21:27:00,1.55351,1.5538,1.55344,1.55377,657000004.0
2005-03-23 21:28:00,1.55362,1.55385,1.55355,1.55372,784800004.0
2005-03-23 21:29:00,1.55385,1.5539,1.55347,1.55352,499300001.0
2005-03-23 21:30:00,1.55358,1.55374,1.55344,1.55358,427999998.0
2005-03-23 21:31:00,1.55363,1.55363,1.55321,1.55341,495799997.0
2005-03-23 21:32:00,1.55352,1.55379,1.55321,1.55331,1673199994.0
2005-03-23 21:33:00,1.55343,1.55343,1.5532,1.55331,247699997.0
2005-03-23 21:34:00,1.55334,1.55355,1.55317,1.55332,1100100004.0
2005-03-23 21:35:00,1.55305,1.55335,1.55304,1.55323,898600012.0
2005-03-23 21:36:00,1.55311,1.55351,1.55311,1.55333,430300000.0
2005-03-23 21:37:00,1.55305,1.55331,1.55295,1.55311,420300005.0
2005-03-23 21:38:00,1.55293,1.55321,1.55278,1.55318,286100000.0
2005-03-23 21:39:00,1.55306,1.55325,1.55285,1.55315,221200001.0
2005-03-23 21:40:00,1.553,1.55343,1.553,1.55339,472800005.0
2005-03-23 21:41:00,1.5531,1.5536,1.55297,1.55358,796300001.0
2005-03-23 21:42:00,1.55333,1.55365,1.55321,1.55337,586700004.0
2005-03-23 21:43:00,1.5534,1.5537,1.55318,1.55352,1290700000.0
2005-03-23 21:44:00,1.55364,1.55383,1.55349,1.55357,1242400009.0
2005-03-23 21:45:00,1.55371,1.55391,1.5536,1.55382,697299995.0
2005-03-23 21:46:00,1.55347,1.55371,1.55332,1.55342,1246799995.0
2005-03-23 21:47:00,1.55358,1.55382,1.5533,1.55337,1195899995.0
2005-03-23 21:48:00,1.55322,1.55348,1.55312,1.55316,266200000.0
2005-03-23 21:49:00,1.5532,1.55349,1.55318,1.55337,1071100001.0
2005-03-23 21:50:00,1.55349,1.5536,1.55324,1.55344,253000001.0
2005-03-23 21:51:00,1.55343,1.55363,1.55328,1.55342,697399995.0
2005-03-23 21:52:00,1.55359,1.55371,1.55325,1.55346,1748300007.0
2005-03-23 21:53:00,1.55308,1.55348,1.55298,1.55348,418499998.0
2005-03-23 21:54:00,1.55338,1.55352,1.55328,1.55339,281400001.0
2005-03-23 21:55:00,1.55318,1.55356,1.55311,1.55317,533700004.0
2005-03-23 21:56:00,1.55344,1.55353,1.55311,1.55311,429500002.0
2005-03-23 21:57:00,1.5533,1.55375,1.55325,1.55351,646199995.0
2005-03-23 21:58:00,1.55361,1.55361,1.55309,1.55332,775100005.0
2005-03-23 21:59:00,1.5532,1.55338,1.55301,1.5533,1184100007.0
2005-03-23 22:00:00,1.55314,1.55363,1.55314,1.55361,827600001.0
2005-03-23 22:01:00,1.55347,1.55357,1.55327,1.55351,327900002.0
2005-03-23 22:02:00,1.55354,1.55362,1.55305,1.55305,1516799992.0
2005-03-23 22:03:00,1.55325,1.55343,1.55308,1.55315,352400003.0
2005-03-23 22:04:00,1.55297,1.55325,1.55261,1.55277,613900003.0
2005-03-23 22:05:00,1.55273,1.55293,1.55256,1.55293,423900001.0
2005-03-23 22:06:00,1.55293,1.55309,1.55268,1.55291,636600005.0
2005-03-23 22:07:00,1.55266,1.55303,1.55264,1.55303,300700000.0
2005-03-23 22:08:00,1.55281,1.55299,1.55237,1.55237,465499998.0
2005-03-23 22:09:00,1.55274,1.55295,1.55258,1.55272,215500001.0
2005-03-23 22:10:00,1.55292,1.55302,1.55264,1.55264,312600003.0
2005-03-23 22:11:00,1.55283,1.55284,1.55264,1.55266,497800002.0
2005-03-23 22:12:00,1.55279,1.553,1.55271,1.55275,678000006.0
2005-03-23 22:13:00,1.5525,1.55281,1.5525,1.55281,258900001.0
2005-03-23 22:14:00,1.55263,1.55292,1.55257,1.55262,308999996.0
2005-03-23 22:15:00,1.55257,1.55302,1.55253,1.55278,884400000.0
2005-03-23 22:16:00,1.55233,1.55279,1.55233,1.55279,217500000.0
2005-03-23 22:17:00,1.55282,1.55287,1.55256,1.55256,297900002.0
2005-03-23 22:18:00,1.55245,1.55286,1.55239,1.55265,193499997.0
2005-03-23 22:19:00,1.55242,1.5528,1.55242,1.5528,273200001.0
2005-03-23 22:20:00,1.55218,1.55278,1.55218,1.55263,322600002.0
2005-03-23 22:21:00,1.5527,1.5531,1.5527,1.55296,301900006.0
2005-03-23 22:22:00,1.55271,1.55302,1.55271,1.55291,1028700010.0
2005-03-23 22:23:00,1.55275,1.55287,1.55259,1.55283,173399998.0
2005-03-23 22:24:00,1.55251,1.55279,1.5525,1.55269,246499999.0
2005-03-23 22:25:00,1.55261,1.55276,1.55244,1.55262,840599994.0
2005-03-23 22:26:00,1.5524,1.55297,1.55225,1.55293,631799995.0
2005-03-23 22:27:00,1.55298,1.55298,1.55251,1.55251,494400002.0
2005-03-23 22:28:00,1.55257,1.55285,1.5524,1.55283,921500001.0
2005-03-23 22:29:00,1.55268,1.55283,1.55244,1.55271,896300004.0
2005-03-23 22:30:00,1.55271,1.55295,1.55257,1.55277,750699997.0
2005-03-23 22:31:00,1.55257,1.55289,1.55231,1.55267,283899998.0
2005-03-23 22:32:00,1.55273,1.5529,1.55251,1.5527,406499998.0
2005-03-23 22:33:00,1.55282,1.55295,1.55258,1.55284,310700004.0
2005-03-23 22:34:00,1.55301,1.55301,1.55268,1.55268,466200003.0
2005-03-23 22:35:00,1.55266,1.55299,1.55262,1.55294,182700003.0
2005-03-23 22:36:00,1.55274,1.55293,1.55251,1.55278,707799998.0
2005-03-23 22:37:00,1.55277,1.55292,1.55244,1.55275,446399999.0
2005-03-23 22:38:00,1.55288,1.55288,1.5524,1.55265,482700001.0
2005-03-23 22:39:00,1.55256,1.55289,1.55241,1.5528,734200004.0
2005-03-23 22:40:00,1.55267,1.55302,1.5526,1.55291,645000001.0
2005-03-23 22:41:00,1.55286,1.5529,1.55271,1.55274,639700000.0
2005-03-23 22:42:00,1.55262,1.55297,1.55257,1.55282,804200000.0
2005-03-23 22:43:00,1.5527,1.55287,1.5524,1.55276,1264500001.0
2005-03-23 22:44:00,1.55265,1.55288,1.55247,1.55288,344500001.0
2005-03-23 22:45:00,1.5528,1.55291,1.55266,1.55266,195200004.0
2005-03-23 22:46:00,1.55282,1.55282,1.55232,1.55232,226299999.0
2005-03-23 22:47:00,1.55266,1.55298,1.55266,1.55291,170699998.0
2005-03-23 22:48:00,1.55249,1.55283,1.55235,1.55283,388399999.0
2005-03-23 22:49:00,1.55265,1.55287,1.55257,1.55261,956299997.0
2005-03-23 22:50:00,1.55292,1.55307,1.55285,1.55294,251599997.0
2005-03-23 22:51:00,1.55262,1.55296,1.55261,1.55296,580800000.0
2005-03-23 22:52:00,1.55272,1.55303,1.55269,1.55285,479700004.0
2005-03-23 22:53:00,1.55287,1.55305,1.55273,1.55275,268400000.0
2005-03-23 22:54:00,1.55278,1.55297,1.55272,1.55294,488100007.0
2005-03-23 22:55:00,1.55294,1.5531,1.55279,1.55305,409900004.0
2005-03-23 22:56:00,1.55305,1.55327,1.55305,1.55311,235700002.0
2005-03-23 22:57:00,1.55307,1.55319,1.55289,1.55289,388299996.0
2005-03-23 22:58:00,1.55304,1.55314,1.55289,1.55304,444100005.0
2005-03-23 22:59:00,1.55315,1.55315,1.55266,1.55266,356600002.0
2005-03-23 23:00:00,1.5528,1.55331,1.55255,1.55264,325599994.0
2005-03-23 23:01:00,1.55265,1.55316,1.55264,1.55308,308099995.0
2005-03-23 23:02:00,1.55288,1.55316,1.55279,1.55303,129799999.0
2005-03-23 23:03:00,1.55307,1.55319,1.55273,1.55312,261800001.0
2005-03-23 23:04:00,1.5527,1.55322,1.5527,1.55311,283800000.0
2005-03-23 23:05:00,1.55274,1.55307,1.55258,1.55258,343799994.0
2005-03-23 23:06:00,1.55275,1.55309,1.55275,1.55298,443900003.0
2005-03-23 23:07:00,1.55282,1.55302,1.55273,1.55287,379500003.0
2005-03-23 23:08:00,1.55265,1.55289,1.55265,1.55289,124500002.0
2005-03-23 23:09:00,1.55283,1.5529,1.55273,1.55279,174600002.0
2005-03-23 23:10:00,1.55288,1.55303,1.55266,1.55284,506000002.0
2005-03-23 23:11:00,1.55308,1.5534,1.55306,1.55316,187000000.0
2005-03-23 23:12:00,1.55323,1.55338,1.55289,1.55291,208899999.0
2005-03-23 23:13:00,1.553,1.55325,1.55282,1.55309,316500000.0
2005-03-23 23:14:00,1.553,1.55353,1.55286,1.55312,276799999.0
2005-03-23 23:15:00,1.55292,1.55314,1.55292,1.55298,215500004.0
2005-03-23 23:16:00,1.55304,1.55304,1.55269,1.5529,274699999.0
2005-03-23 23:17:00,1.55265,1.553,1.55239,1.553,452800007.0
2005-03-23 23:18:00,1.5531,1.55322,1.5528,1.55303,518300000.0
2005-03-23 23:19:00,1.55306,1.55313,1.55292,1.55302,300199999.0
2005-03-23 23:20:00,1.5531,1.55323,1.55291,1.55299,160800002.0
2005-03-23 23:21:00,1.5531,1.5531,1.55276,1.55297,401600003.0
2005-03-23 23:22:00,1.55287,1.55298,1.55266,1.55276,416399995.0
2005-03-23 23:23:00,1.55262,1.55293,1.5526,1.5526,267500003.0
2005-03-23 23:24:00,1.55265,1.55292,1.55261,1.55292,236599999.0
2005-03-23 23:25:00,1.55262,1.55287,1.55246,1.55287,300400001.0
2005-03-23 23:26:00,1.553,1.553,1.55251,1.55261,387099998.0
2005-03-23 23:27:00,1.5529,1.55296,1.55256,1.55277,354200000.0
2005-03-23 23:28:00,1.55292,1.55292,1.5526,1.55279,245099999.0
2005-03-23 23:29:00,1.55271,1.55291,1.55259,1.55278,498500004.0
2005-03-23 23:30:00,1.55299,1.55299,1.55267,1.55267,241299999.0
2005-03-23 23:31:00,1.55285,1.55299,1.55274,1.55282,139200000.0
2005-03-23 23:32:00,1.55269,1.55295,1.55258,1.55291,368300010.0
2005-03-23 23:33:00,1.55283,1.55285,1.55265,1.55272,178200000.0
2005-03-23 23:34:00,1.55278,1.55287,1.55263,1.55269,199400002.0
2005-03-23 23:35:00,1.55268,1.55296,1.55266,1.55288,323400004.0
2005-03-23 23:36:00,1.55268,1.55295,1.55268,1.55295,186900001.0
2005-03-23 23:37:00,1.55278,1.55288,1.55252,1.55288,375000004.0
2005-03-23 23:38:00,1.55284,1.5529,1.55259,1.55279,192899999.0
2005-03-23 23:39:00,1.55272,1.55297,1.55268,1.5527,292899998.0
2005-03-23 23:40:00,1.55277,1.55299,1.55277,1.55284,236099998.0
2005-03-23 23:41:00,1.55278,1.55298,1.5527,1.55277,259200005.0
2005-03-23 23:42:00,1.55274,1.55291,1.55257,1.55257,278300000.0
2005-03-23 23:43:00,1.55298,1.55308,1.55293,1.553,93100002.0
2005-03-23 23:44:00,1.55269,1.55287,1.55269,1.55287,321499998.0
2005-03-23 23:45:00,1.55277,1.5529,1.5527,1.5528,38400000.0
2005-03-23 23:46:00,1.55275,1.55296,1.55275,1.55291,210400001.0
2005-03-23 23:47:00,1.55281,1.55289,1.55266,1.55289,258000006.0
2005-03-23 23:48:00,1.55289,1.55289,1.55269,1.55272,227400000.0
2005-03-23 23:49:00,1.553,1.553,1.55275,1.55275,132899997.0
2005-03-23 23:50:00,1.55288,1.55292,1.55274,1.55284,182999999.0
2005-03-23 23:51:00,1.55279,1.55298,1.55278,1.55286,241400003.0
2005-03-23 23:52:00,1.55301,1.55301,1.55269,1.55295,258699998.0
2005-03-23 23:53:00,1.55284,1.55293,1.55263,1.55281,313799998.0
2005-03-23 23:54:00,1.55267,1.55283,1.55252,1.55252,314800001.0
2005-03-23 23:55:00,1.55248,1.55264,1.55237,1.55246,134900004.0
2005-03-23 23:56:00,1.55249,1.55282,1.55249,1.55256,172599998.0
2005-03-23 23:57:00,1.55277,1.55297,1.55269,1.55269,189300002.0
2005-03-23 23:58:00,1.55272,1.55285,1.55259,1.55271,229300003.0
2005-03-23 23:59:00,1.55249,1.55299,1.55244,1.55299,181300002.0
2005-03-24 00:00:00,1.55308,1.55313,1.55307,1.55312,75100001.0
2005-03-24 00:01:00,1.55301,1.5531,1.55289,1.55297,236800000.0
2005-03-24 00:02:00,1.55305,1.55317,1.55302,1.55306,331599998.0
2005-03-24 00:03:00,1.55314,1.55324,1.55314,1.55324,118199997.0
2005-03-24 00:04:00,1.55302,1.5532,1.55294,1.55314,306100000.0
2005-03-24 00:05:00,1.55297,1.55309,1.55291,1.55302,186800000.0
2005-03-24 00:06:00,1.55294,1.5531,1.55283,1.55296,368600007.0
2005-03-24 00:07:00,1.55287,1.5531,1.55279,1.55295,232199996.0
2005-03-24 00:08:00,1.55292,1.55303,1.55268,1.55268,278000001.0
2005-03-24 00:09:00,1.55284,1.55294,1.55275,1.55278,326600000.0
2005-03-24 00:10:00,1.55286,1.55307,1.55284,1.55303,358900002.0
2005-03-24 00:11:00,1.55259,1.55291,1.55244,1.55277,415400004.0
2005-03-24 00:12:00,1.55257,1.55292,1.55254,1.55292,264500003.0
2005-03-24 00:13:00,1.55237,1.5527,1.55229,1.55252,165800004.0
2005-03-24 00:14:00,1.55289,1.55289,1.55253,1.55267,212800000.0
2005-03-24 00:15:00,1.55247,1.55267,1.55241,1.55267,232200000.0
2005-03-24 00:16:00,1.5524,1.55312,1.5524,1.55305,262500001.0
2005-03-24 00:17:00,1.55312,1.55316,1.55282,1.55302,329400000.0
2005-03-24 00:18:00,1.55296,1.5533,1.55296,1.5533,277199999.0
2005-03-24 00:19:00,1.55292,1.5532,1.55292,1.553,220499998.0
2005-03-24 00:20:00,1.55289,1.55303,1.55269,1.55298,361000002.0
2005-03-24 00:21:00,1.55287,1.553,1.55276,1.55289,336899999.0
2005-03-24 00:22:00,1.55281,1.55291,1.55269,1.55279,167199998.0
2005-03-24 00:23:00,1.55291,1.5531,1.55291,1.5531,196699998.0
2005-03-24 00:24:00,1.55282,1.5531,1.55279,1.55279,264499998.0
2005-03-24 00:25:00,1.55291,1.55311,1.55283,1.55296,332999995.0
2005-03-24 00:26:00,1.55286,1.55299,1.55265,1.55284,290699997.0
2005-03-24 00:27:00,1.55283,1.553,1.55276,1.55293,311000000.0
2005-03-24 00:28:00,1.55297,1.55307,1.55281,1.55287,176400001.0
2005-03-24 00:29:00,1.55308,1.55308,1.55267,1.5529,375099997.0
2005-03-24 00:30:00,1.55295,1.55304,1.55277,1.55277,252899996.0
2005-03-24 00:31:00,1.55287,1.553,1.55265,1.55265,180200001.0
2005-03-24 00:32:00,1.55247,1.55292,1.55245,1.55261,273800004.0
2005-03-24 00:33:00,1.55288,1.55288,1.55271,1.55272,184699999.0
2005-03-24 00:34:00,1.55271,1.55291,1.55256,1.55259,431300003.0
2005-03-24 00:35:00,1.55268,1.55303,1.55268,1.55288,214199999.0
2005-03-24 00:36:00,1.55298,1.55307,1.55274,1.55297,459500005.0
2005-03-24 00:37:00,1.55286,1.55303,1.55265,1.55268,341699997.0
2005-03-24 00:38:00,1.55263,1.55309,1.55263,1.55309,185300002.0
2005-03-24 00:39:00,1.55277,1.55306,1.55276,1.55286,329000002.0
2005-03-24 00:40:00,1.55285,1.5531,1.55279,1.55285,344700002.0
2005-03-24 00:41:00,1.55265,1.55303,1.55249,1.55285,426700000.0
2005-03-24 00:42:00,1.55269,1.5529,1.55252,1.55258,393200002.0
2005-03-24 00:43:00,1.55308,1.55308,1.55266,1.55282,319799997.0
2005-03-24 00:44:00,1.55278,1.55295,1.55265,1.55265,287599997.0
2005-03-24 00:45:00,1.55266,1.553,1.55266,1.55293,220600002.0
2005-03-24 00:46:00,1.55273,1.55298,1.55256,1.55256,433600007.0
2005-03-24 00:47:00,1.5529,1.5529,1.55251,1.55251,214700001.0
2005-03-24 00:48:00,1.55264,1.5531,1.55264,1.55308,278599993.0
2005-03-24 00:49:00,1.55295,1.55295,1.55273,1.55273,111700001.0
2005-03-24 00:50:00,1.55279,1.55295,1.55269,1.55273,288700000.0
2005-03-24 00:51:00,1.55286,1.55302,1.55264,1.55289,319099998.0
2005-03-24 00:52:00,1.55297,1.55305,1.55258,1.55259,173200001.0
2005-03-24 00:53:00,1.55279,1.553,1.55271,1.55279,309899998.0
2005-03-24 00:54:00,1.5529,1.55293,1.55268,1.55273,299700003.0
2005-03-24 00:55:00,1.5528,1.553,1.5527,1.55285,373900001.0
2005-03-24 00:56:00,1.55274,1.55302,1.55262,1.5529,429200001.0
2005-03-24 00:57:00,1.5528,1.55296,1.5526,1.55262,362400001.0
2005-03-24 00:58:00,1.55275,1.5529,1.55253,1.5527,257900001.0
2005-03-24 00:59:00,1.55271,1.55283,1.55243,1.55268,490500004.0
2005-03-24 01:00:00,1.5523,1.55268,1.55229,1.55253,311300002.0
2005-03-24 01:01:00,1.55282,1.55295,1.55268,1.55283,342500003.0
2005-03-24 01:02:00,1.5526,1.55304,1.55255,1.55301,357500003.0
2005-03-24 01:03:00,1.55283,1.55286,1.55264,1.5528,84699999.0
2005-03-24 01:04:00,1.55287,1.5529,1.55248,1.5529,425800002.0
2005-03-24 01:05:00,1.55285,1.55295,1.55272,1.55281,348600005.0
2005-03-24 01:06:00,1.55283,1.55302,1.55272,1.55278,336499998.0
2005-03-24 01:07:00,1.55279,1.55298,1.55268,1.55278,156200002.0
2005-03-24 01:08:00,1.55256,1.55288,1.55251,1.55275,74700000.0
2005-03-24 01:09:00,1.55292,1.55303,1.55266,1.55292,268100001.0
2005-03-24 01:10:00,1.5527,1.55302,1.5527,1.55285,258199997.0
2005-03-24 01:11:00,1.55276,1.55295,1.55253,1.55265,267300007.0
2005-03-24 01:12:00,1.55275,1.55287,1.5526,1.5526,230199997.0
2005-03-24 01:13:00,1.55269,1.55283,1.55253,1.55274,221899997.0
2005-03-24 01:14:00,1.55268,1.553,1.55254,1.553,279700001.0
2005-03-24 01:15:00,1.55285,1.55297,1.55273,1.55273,284800000.0
2005-03-24 01:16:00,1.55257,1.55284,1.55255,1.55267,167299998.0
2005-03-24 01:17:00,1.5529,1.55295,1.55218,1.55218,287300000.0
2005-03-24 01:18:00,1.55267,1.5528,1.55248,1.55255,267699998.0
2005-03-24 01:19:00,1.55265,1.5529,1.55248,1.55264,371900004.0
2005-03-24 01:20:00,1.55269,1.55282,1.55259,1.5528,367100003.0
2005-03-24 01:21:00,1.55293,1.55305,1.55276,1.55278,201300000.0
2005-03-24 01:22:00,1.55272,1.55305,1.5526,1.55265,442800003.0
2005-03-24 01:23:00,1.55275,1.55294,1.55272,1.55272,90900000.0
2005-03-24 01:24:00,1.55289,1.55304,1.55256,1.55256,142400001.0
2005-03-24 01:25:00,1.55281,1.553,1.55256,1.5526,199500003.0
2005-03-24 01:26:00,1.55263,1.55303,1.55263,1.55278,350699997.0
2005-03-24 01:27:00,1.55251,1.55279,1.55251,1.55266,419000006.0
2005-03-24 01:28:00,1.55279,1.553,1.55263,1.55275,272300000.0
2005-03-24 01:29:00,1.55285,1.55297,1.55267,1.55274,316899998.0
2005-03-24 01:30:00,1.55245,1.55284,1.55245,1.55284,184500004.0
2005-03-24 01:31:00,1.55275,1.55299,1.55272,1.55285,291800004.0
2005-03-24 01:32:00,1.55264,1.55292,1.55254,1.55281,456899996.0
2005-03-24 01:33:00,1.55265,1.55297,1.55265,1.55283,259300000.0
2005-03-24 01:34:00,1.55273,1.55293,1.55251,1.55266,298000000.0
2005-03-24 01:35:00,1.55283,1.55283,1.55256,1.55273,407900005.0
2005-03-24 01:36:00,1.55278,1.55278,1.55255,1.55275,192199999.0
2005-03-24 01:37:00,1.55263,1.55278,1.55253,1.55256,374600001.0
2005-03-24 01:38:00,1.55273,1.55292,1.55267,1.55275,356700000.0
2005-03-24 01:39:00,1.55246,1.55282,1.55245,1.55259,202000002.0
2005-03-24 01:40:00,1.55279,1.55287,1.55261,1.55278,431300007.0
2005-03-24 01:41:00,1.55287,1.55288,1.55264,1.55266,256500000.0
2005-03-24 01:42:00,1.55281,1.55306,1.55272,1.55285,382800001.0
2005-03-24 01:43:00,1.55279,1.55307,1.55276,1.55303,253899999.0
2005-03-24 01:44:00,1.55269,1.55286,1.55252,1.55271,321399997.0
2005-03-24 01:45:00,1.55286,1.55295,1.55269,1.55269,274300001.0
2005-03-24 01:46:00,1.55295,1.55307,1.55258,1.55268,303600006.0
2005-03-24 01:47:00,1.553,1.55316,1.55295,1.55302,234000002.0
2005-03-24 01:48:00,1.55291,1.55319,1.55291,1.55294,249100004.0
2005-03-24 01:49:00,1.55288,1.55314,1.55282,1.5529,400099999.0
2005-03-24 01:50:00,1.55311,1.55318,1.55282,1.55293,403999999.0
2005-03-24 01:51:00,1.55307,1.55317,1.55289,1.55298,236999999.0
2005-03-24 01:52:00,1.55283,1.55313,1.55279,1.55303,267299998.0
2005-03-24 01:53:00,1.553,1.55342,1.55296,1.55332,125799999.0
2005-03-24 01:54:00,1.55332,1.55332,1.55306,1.55309,348299999.0
2005-03-24 01:55:00,1.55322,1.55339,1.55305,1.55328,428099998.0
2005-03-24 01:56:00,1.55316,1.55343,1.55316,1.55323,126300000.0
2005-03-24 01:57:00,1.55321,1.55339,1.55303,1.55313,318900002.0
2005-03-24 01:58:00,1.55345,1.55349,1.55301,1.55309,275500000.0
2005-03-24 01:59:00,1.553,1.55324,1.553,1.55306,247600004.0
2005-03-24 02:00:00,1.55324,1.55338,1.55308,1.55311,427000000.0
2005-03-24 02:01:00,1.55315,1.55325,1.55302,1.55303,157800000.0
2005-03-24 02:02:00,1.55313,1.55341,1.55313,1.55336,177400000.0
2005-03-24 02:03:00,1.55325,1.5535,1.55311,1.55343,305999998.0
2005-03-24 02:04:00,1.55341,1.55341,1.55306,1.55328,415500006.0
2005-03-24 02:05:00,1.55333,1.55346,1.55304,1.55316,226399996.0
2005-03-24 02:06:00,1.55337,1.55351,1.5533,1.55344,244700001.0
2005-03-24 02:07:00,1.55342,1.55342,1.55318,1.55338,330299999.0
2005-03-24 02:08:00,1.55327,1.55341,1.55293,1.55293,330699998.0
2005-03-24 02:09:00,1.55336,1.55336,1.55308,1.55323,254899999.0
2005-03-24 02:10:00,1.55312,1.5534,1.55302,1.55332,478400004.0
2005-03-24 02:11:00,1.55296,1.55319,1.55273,1.55319,273799997.0
2005-03-24 02:12:00,1.55326,1.55343,1.55316,1.55322,287600004.0
2005-03-24 02:13:00,1.55338,1.55347,1.55315,1.55315,243700000.0
2005-03-24 02:14:00,1.55311,1.5533,1.55309,1.55323,319999999.0
2005-03-24 02:15:00,1.55319,1.55337,1.55304,1.55323,308200000.0
2005-03-24 02:16:00,1.55352,1.55352,1.55315,1.5534,245100002.0
2005-03-24 02:17:00,1.5532,1.5535,1.55312,1.55324,277100002.0
2005-03-24 02:18:00,1.55317,1.55353,1.55316,1.55321,295400002.0
2005-03-24 02:19:00,1.55341,1.55357,1.55337,1.55343,203799997.0
2005-03-24 02:20:00,1.5532,1.55358,1.5532,1.55336,262600001.0
2005-03-24 02:21:00,1.55345,1.55345,1.5531,1.55333,290100000.0
2005-03-24 02:22:00,1.55336,1.55358,1.55328,1.55334,243900000.0
2005-03-24 02:23:00,1.55338,1.55347,1.55308,1.55312,274700003.0
2005-03-24 02:24:00,1.55307,1.55325,1.55285,1.55309,292699999.0
2005-03-24 02:25:00,1.55311,1.5534,1.55311,1.55322,176999996.0
2005-03-24 02:26:00,1.55318,1.55344,1.55313,1.55321,303300000.0
2005-03-24 02:27:00,1.55322,1.55332,1.55297,1.5531,267600004.0
2005-03-24 02:28:00,1.55325,1.5533,1.55279,1.55279,172000000.0
2005-03-24 02:29:00,1.55282,1.55309,1.5526,1.55286,217300002.0
2005-03-24 02:30:00,1.5532,1.5534,1.55306,1.5531,290499999.0
2005-03-24 02:31:00,1.55329,1.55349,1.55326,1.55345,362899999.0
2005-03-24 02:32:00,1.55319,1.55338,1.55291,1.55302,227500002.0
2005-03-24 02:33:00,1.55316,1.55337,1.55306,1.55328,232500003.0
2005-03-24 02:34:00,1.55312,1.55345,1.55312,1.55327,219900000.0
2005-03-24 02:35:00,1.55347,1.55354,1.55302,1.55324,473400000.0
2005-03-24 02:36:00,1.55337,1.55346,1.55293,1.55293,488400001.0
2005-03-24 02:37:00,1.5531,1.55349,1.55304,1.55337,228299996.0
2005-03-24 02:38:00,1.55319,1.5535,1.55305,1.5535,327599994.0
2005-03-24 02:39:00,1.55333,1.55346,1.55323,1.5534,217900001.0
2005-03-24 02:40:00,1.55353,1.55376,1.55351,1.55359,255300001.0
2005-03-24 02:41:00,1.55334,1.55372,1.55334,1.55357,403700000.0
2005-03-24 02:42:00,1.55346,1.55379,1.55346,1.55361,475800003.0
2005-03-24 02:43:00,1.55345,1.55377,1.55345,1.55357,239700002.0
2005-03-24 02:44:00,1.5536,1.55373,1.55355,1.5537,83900000.0
2005-03-24 02:45:00,1.55363,1.55388,1.55342,1.55342,361200000.0
2005-03-24 02:46:00,1.55345,1.55356,1.55319,1.5533,394600003.0
2005-03-24 02:47:00,1.55332,1.55358,1.55315,1.55346,302800001.0
2005-03-24 02:48:00,1.55339,1.55347,1.55315,1.55327,351700000.0
2005-03-24 02:49:00,1.55318,1.55335,1.55312,1.55327,357000003.0
2005-03-24 02:50:00,1.55341,1.55349,1.55318,1.5532,437600005.0
2005-03-24 02:51:00,1.55342,1.55344,1.55317,1.55317,328500000.0
2005-03-24 02:52:00,1.55323,1.55338,1.55291,1.55292,129300003.0
2005-03-24 02:53:00,1.55318,1.55328,1.55292,1.55298,215599997.0
2005-03-24 02:54:00,1.55308,1.55333,1.55301,1.55316,289800003.0
2005-03-24 02:55:00,1.55312,1.55328,1.553,1.55328,111200000.0
2005-03-24 02:56:00,1.55309,1.55335,1.55306,1.55313,227600000.0
2005-03-24 02:57:00,1.55321,1.55335,1.55293,1.55326,294499997.0
2005-03-24 02:58:00,1.5531,1.55334,1.55285,1.55285,344900002.0
2005-03-24 02:59:00,1.55317,1.5534,1.55311,1.55337,235400001.0
2005-03-24 03:00:00,1.55304,1.55327,1.55282,1.55323,307599998.0
2005-03-24 03:01:00,1.55324,1.55339,1.55303,1.55327,398300004.0
2005-03-24 03:02:00,1.55306,1.55337,1.55303,1.55325,196300001.0
2005-03-24 03:03:00,1.55334,1.55334,1.55301,1.55314,245299996.0
2005-03-24 03:04:00,1.55324,1.55342,1.55301,1.55317,328800000.0
2005-03-24 03:05:00,1.55339,1.55339,1.55304,1.55304,266100000.0
2005-03-24 03:06:00,1.55335,1.55351,1.55312,1.5533,331900001.0
2005-03-24 03:07:00,1.55316,1.55338,1.55308,1.55313,151399996.0
2005-03-24 03:08:00,1.55331,1.55338,1.55306,1.55324,454999999.0
2005-03-24 03:09:00,1.55336,1.55344,1.55322,1.55344,287499997.0
2005-03-24 03:10:00,1.55328,1.55347,1.55313,1.55335,453299999.0
2005-03-24 03:11:00,1.55333,1.55354,1.55317,1.55334,293799995.0
2005-03-24 03:12:00,1.55348,1.5535,1.55311,1.55339,304399997.0
2005-03-24 03:13:00,1.55331,1.55341,1.5531,1.55312,225199999.0
2005-03-24 03:14:00,1.55293,1.55334,1.55288,1.5532,442400001.0
2005-03-24 03:15:00,1.55332,1.55344,1.55318,1.5532,254100003.0
2005-03-24 03:16:00,1.55315,1.55343,1.55308,1.55324,260700001.0
2005-03-24 03:17:00,1.55345,1.55353,1.55326,1.55326,243700002.0
2005-03-24 03:18:00,1.55345,1.55352,1.55329,1.55329,167100000.0
2005-03-24 03:19:00,1.55342,1.55355,1.55338,1.5535,173400000.0
2005-03-24 03:20:00,1.55346,1.55353,1.55336,1.55342,174999999.0
2005-03-24 03:21:00,1.55324,1.55336,1.55318,1.55323,177300004.0
2005-03-24 03:22:00,1.55322,1.55347,1.5532,1.5532,339700002.0
2005-03-24 03:23:00,1.55319,1.55343,1.55319,1.55334,212600003.0
2005-03-24 03:24:00,1.55334,1.55352,1.55313,1.55325,245700000.0
2005-03-24 03:25:00,1.55321,1.55345,1.55317,1.55342,243500002.0
2005-03-24 03:26:00,1.55312,1.55326,1.55287,1.55326,228699999.0
2005-03-24 03:27:00,1.55329,1.5536,1.55323,1.55342,198000002.0
2005-03-24 03:28:00,1.55341,1.55355,1.55326,1.5534,448999998.0
2005-03-24 03:29:00,1.55355,1.55355,1.55328,1.55333,299699999.0
2005-03-24 03:30:00,1.55321,1.5535,1.55321,1.55342,278399999.0
2005-03-24 03:31:00,1.55342,1.55343,1.55325,1.55333,375499999.0
2005-03-24 03:32:00,1.55304,1.55344,1.55298,1.55331,213100000.0
2005-03-24 03:33:00,1.55321,1.55352,1.55321,1.55335,463500002.0
2005-03-24 03:34:00,1.55348,1.55364,1.5534,1.55343,361200001.0
2005-03-24 03:35:00,1.55344,1.55365,1.55332,1.55348,308800003.0
2005-03-24 03:36:00,1.55332,1.55359,1.55322,1.55325,222000003.0
2005-03-24 03:37:00,1.55335,1.55359,1.55323,1.55323,186199999.0
2005-03-24 03:38:00,1.55344,1.55352,1.55329,1.55329,260400000.0
2005-03-24 03:39:00,1.55345,1.55347,1.55309,1.55309,221400007.0
2005-03-24 03:40:00,1.55339,1.5535,1.553,1.55314,354399998.0
2005-03-24 03:41:00,1.55335,1.55352,1.55328,1.55344,371800006.0
2005-03-24 03:42:00,1.55336,1.5535,1.55321,1.5535,351300006.0
2005-03-24 03:43:00,1.55318,1.55342,1.55317,1.55342,275200001.0
2005-03-24 03:44:00,1.55325,1.55348,1.55311,1.55348,223999997.0
2005-03-24 03:45:00,1.55338,1.55356,1.55311,1.55349,522400007.0
2005-03-24 03:46:00,1.55329,1.55358,1.55321,1.55347,370500003.0
2005-03-24 03:47:00,1.55346,1.55354,1.5533,1.55344,342599999.0
2005-03-24 03:48:00,1.55303,1.55357,1.55303,1.55348,394700006.0
2005-03-24 03:49:00,1.55355,1.55357,1.55319,1.5535,338600002.0
2005-03-24 03:50:00,1.55342,1.55353,1.55318,1.55344,402899999.0
2005-03-24 03:51:00,1.55338,1.5535,1.55319,1.55339,324900004.0
2005-03-24 03:52:00,1.55332,1.55332,1.55285,1.5529,119099998.0
2005-03-24 03:53:00,1.5534,1.5535,1.55321,1.5533,225300000.0
2005-03-24 03:54:00,1.55331,1.55365,1.55329,1.55351,348299999.0
2005-03-24 03:55:00,1.55341,1.55361,1.55321,1.55347,329100000.0
2005-03-24 03:56:00,1.5533,1.55358,1.55312,1.55347,255599997.0
2005-03-24 03:57:00,1.55353,1.55362,1.55346,1.55346,44800000.0
2005-03-24 03:58:00,1.55306,1.55351,1.55306,1.55327,314900001.0
2005-03-24 03:59:00,1.55358,1.55375,1.55346,1.55346,381900003.0
2005-03-24 04:00:00,1.55352,1.55369,1.55342,1.55353,317099999.0
2005-03-24 04:01:00,1.55356,1.55388,1.5535,1.55371,317100003.0
2005-03-24 04:02:00,1.55368,1.55373,1.5536,1.55362,129700000.0
2005-03-24 04:03:00,1.55334,1.55363,1.55334,1.55363,336899998.0
2005-03-24 04:04:00,1.55354,1.55374,1.55344,1.55371,252999999.0
2005-03-24 04:05:00,1.55344,1.55365,1.55344,1.55362,253299999.0
2005-03-24 04:06:00,1.55351,1.55378,1.55343,1.55353,290300003.0
2005-03-24 04:07:00,1.55354,1.55373,1.55338,1.55373,358099997.0
2005-03-24 04:08:00,1.55351,1.55374,1.55325,1.55353,310800005.0
2005-03-24 04:09:00,1.55342,1.55376,1.55342,1.55353,107700000.0
2005-03-24 04:10:00,1.55366,1.55389,1.55358,1.55377,430600005.0
2005-03-24 04:11:00,1.55378,1.55378,1.55346,1.5535,320200002.0
2005-03-24 04:12:00,1.55367,1.55384,1.55358,1.55372,272900003.0
2005-03-24 04:13:00,1.55376,1.55386,1.55355,1.5537,507300005.0
2005-03-24 04:14:00,1.55363,1.55369,1.55338,1.55351,412999997.0
2005-03-24 04:15:00,1.55355,1.55377,1.55345,1.55357,248000005.0
2005-03-24 04:16:00,1.5536,1.55378,1.55348,1.55357,331700003.0
2005-03-24 04:17:00,1.5535,1.55371,1.55338,1.55341,278799998.0
2005-03-24 04:18:00,1.5535,1.55365,1.5534,1.55349,138599998.0
2005-03-24 04:19:00,1.55358,1.55382,1.55354,1.5537,237200003.0
2005-03-24 04:20:00,1.55381,1.55406,1.55358,1.55366,466100007.0
2005-03-24 04:21:00,1.55376,1.5539,1.55359,1.55376,383600000.0
2005-03-24 04:22:00,1.55358,1.55367,1.55322,1.55353,280700005.0
2005-03-24 04:23:00,1.55338,1.55371,1.55329,1.55343,490199994.0
2005-03-24 04:24:00,1.55378,1.5538,1.55357,1.55361,261300001.0
2005-03-24 04:25:00,1.5539,1.5539,1.5535,1.5536,355900001.0
2005-03-24 04:26:00,1.55375,1.55385,1.55363,1.55385,194600002.0
2005-03-24 04:27:00,1.55387,1.554,1.55381,1.55393,405099995.0
2005-03-24 04:28:00,1.55392,1.55396,1.55359,1.55364,336400008.0
2005-03-24 04:29:00,1.55395,1.55395,1.55373,1.55373,140499998.0
2005-03-24 04:30:00,1.55375,1.55396,1.55357,1.55368,350099999.0
2005-03-24 04:31:00,1.55373,1.554,1.55365,1.55375,540199996.0
2005-03-24 04:32:00,1.5538,1.55394,1.55372,1.5539,406700005.0
2005-03-24 04:33:00,1.55371,1.55393,1.55328,1.55393,331299996.0
2005-03-24 04:34:00,1.5536,1.55389,1.55355,1.5536,321999995.0
2005-03-24 04:35:00,1.55363,1.55381,1.55347,1.55369,234899995.0
2005-03-24 04:36:00,1.55362,1.55383,1.55358,1.55375,229200000.0
2005-03-24 04:37:00,1.55373,1.55382,1.55362,1.55378,201800001.0
2005-03-24 04:38:00,1.55367,1.55406,1.55367,1.55406,390100004.0
2005-03-24 04:39:00,1.55381,1.5541,1.55376,1.5541,272100000.0
2005-03-24 04:40:00,1.55401,1.5541,1.55376,1.55385,283199997.0
2005-03-24 04:41:00,1.55356,1.55387,1.55356,1.55369,293500002.0
2005-03-24 04:42:00,1.55379,1.55397,1.55379,1.55392,335700001.0
2005-03-24 04:43:00,1.55391,1.55397,1.55374,1.55393,219300001.0
2005-03-24 04:44:00,1.55395,1.55395,1.55383,1.55384,188400005.0
2005-03-24 04:45:00,1.55389,1.5539,1.55369,1.55373,334500003.0
2005-03-24 04:46:00,1.55389,1.55402,1.55378,1.5538,196799998.0
2005-03-24 04:47:00,1.55388,1.55407,1.55375,1.55393,197899998.0
2005-03-24 04:48:00,1.55395,1.55395,1.5536,1.55363,191600001.0
2005-03-24 04:49:00,1.55368,1.55382,1.55354,1.55373,373300002.0
2005-03-24 04:50:00,1.55361,1.55395,1.55361,1.55394,261500001.0
2005-03-24 04:51:00,1.5539,1.5539,1.55368,1.55371,225100002.0
2005-03-24 04:52:00,1.55392,1.55392,1.55366,1.55379,236099997.0
2005-03-24 04:53:00,1.55388,1.55399,1.55369,1.55369,312900002.0
2005-03-24 04:54:00,1.55377,1.55384,1.5536,1.5536,189599997.0
2005-03-24 04:55:00,1.55381,1.55399,1.55361,1.55371,418300000.0
2005-03-24 04:56:00,1.55382,1.55401,1.55373,1.55374,307900003.0
2005-03-24 04:57:00,1.5537,1.55387,1.55362,1.55379,247800002.0
2005-03-24 04:58:00,1.55371,1.55393,1.55367,1.55383,473100001.0
2005-03-24 04:59:00,1.55381,1.55381,1.55355,1.5536,93000002.0
2005-03-24 05:00:00,1.55376,1.55396,1.55368,1.55383,318600004.0
2005-03-24 05:01:00,1.5538,1.55397,1.55363,1.55381,383600003.0
2005-03-24 05:02:00,1.55331,1.55392,1.55331,1.55392,242900000.0
2005-03-24 05:03:00,1.55374,1.55385,1.55361,1.55369,174300002.0
2005-03-24 05:04:00,1.55368,1.55385,1.55362,1.55385,169100001.0
2005-03-24 05:05:00,1.55355,1.55385,1.55343,1.55374,287700004.0
2005-03-24 05:06:00,1.55344,1.55395,1.55344,1.55391,231300003.0
2005-03-24 05:07:00,1.5539,1.554,1.55382,1.554,264900002.0
2005-03-24 05:08:00,1.55378,1.55382,1.5534,1.55364,196700000.0
2005-03-24 05:09:00,1.55384,1.55407,1.55376,1.55399,291299997.0
2005-03-24 05:10:00,1.55361,1.55397,1.55359,1.55378,377299994.0
2005-03-24 05:11:00,1.55395,1.55402,1.55359,1.55367,203600000.0
2005-03-24 05:12:00,1.55338,1.55377,1.55338,1.55377,285399998.0
2005-03-24 05:13:00,1.55387,1.55391,1.55345,1.55349,361800003.0
2005-03-24 05:14:00,1.55367,1.55379,1.5535,1.5535,218099999.0
2005-03-24 05:15:00,1.55363,1.55379,1.55345,1.55352,308500003.0
2005-03-24 05:16:00,1.55348,1.55381,1.55344,1.55366,432799997.0
2005-03-24 05:17:00,1.55353,1.55365,1.55334,1.55335,249799998.0
2005-03-24 05:18:00,1.55344,1.55365,1.55334,1.55334,327200002.0
2005-03-24 05:19:00,1.55309,1.55334,1.55309,1.55314,111100000.0
2005-03-24 05:20:00,1.55341,1.55347,1.55316,1.55339,273400000.0
2005-03-24 05:21:00,1.55336,1.55344,1.55318,1.55318,285900001.0
2005-03-24 05:22:00,1.55327,1.55351,1.55327,1.55351,271399999.0
2005-03-24 05:23:00,1.5534,1.55354,1.55327,1.5534,267600003.0
2005-03-24 05:24:00,1.55328,1.55352,1.55311,1.5533,339399998.0
2005-03-24 05:25:00,1.55325,1.55341,1.55293,1.55323,404600003.0
2005-03-24 05:26:00,1.55326,1.55348,1.55307,1.5533,300999995.0
2005-03-24 05:27:00,1.55323,1.55347,1.5531,1.55335,323200000.0
2005-03-24 05:28:00,1.55318,1.55333,1.55308,1.55316,260100001.0
2005-03-24 05:29:00,1.55345,1.55347,1.55317,1.55323,321500003.0
2005-03-24 05:30:00,1.55298,1.55328,1.55285,1.55328,249800001.0
2005-03-24 05:31:00,1.55326,1.55348,1.55324,1.55339,392000003.0
2005-03-24 05:32:00,1.55314,1.55348,1.55313,1.55348,387300005.0
2005-03-24 05:33:00,1.55338,1.55352,1.55319,1.55343,264499998.0
2005-03-24 05:34:00,1.55316,1.55333,1.55314,1.55329,210100000.0
2005-03-24 05:35:00,1.55314,1.55353,1.55314,1.55349,227200000.0
2005-03-24 05:36:00,1.55305,1.55334,1.55303,1.55324,266000000.0
2005-03-24 05:37:00,1.55328,1.55339,1.55314,1.55328,274600000.0
2005-03-24 05:38:00,1.55327,1.55346,1.55315,1.55337,331799998.0
2005-03-24 05:39:00,1.55345,1.55349,1.55317,1.55317,183699999.0
2005-03-24 05:40:00,1.55322,1.55344,1.55316,1.55328,207600001.0
2005-03-24 05:41:00,1.55314,1.55334,1.55313,1.55328,262700002.0
2005-03-24 05:42:00,1.55343,1.55343,1.55309,1.55309,209100001.0
2005-03-24 05:43:00,1.55331,1.55349,1.55299,1.55338,222499997.0
2005-03-24 05:44:00,1.5532,1.55334,1.55305,1.55311,63400000.0
2005-03-24 05:45:00,1.55327,1.55342,1.55301,1.55317,270399999.0
2005-03-24 05:46:00,1.55327,1.55346,1.55286,1.55346,350000002.0
2005-03-24 05:47:00,1.5536,1.5536,1.55314,1.55317,150299998.0
2005-03-24 05:48:00,1.55316,1.55341,1.55312,1.55338,402700004.0
2005-03-24 05:49:00,1.55323,1.55346,1.553,1.55317,282100001.0
2005-03-24 05:50:00,1.55313,1.55328,1.55298,1.553,265800002.0
2005-03-24 05:51:00,1.55311,1.5533,1.55299,1.55328,365899999.0
2005-03-24 05:52:00,1.55303,1.5532,1.55291,1.55299,245899999.0
2005-03-24 05:53:00,1.55314,1.55343,1.55308,1.5533,391699997.0
2005-03-24 05:54:00,1.5533,1.5534,1.55317,1.55317,220699999.0
2005-03-24 05:55:00,1.5532,1.55338,1.55297,1.55317,243099999.0
2005-03-24 05:56:00,1.55311,1.55327,1.55307,1.55314,107799998.0
2005-03-24 05:57:00,1.55337,1.5535,1.55317,1.55317,247700001.0
2005-03-24 05:58:00,1.5531,1.55327,1.55299,1.55315,401300001.0
2005-03-24 05:59:00,1.55313,1.55326,1.55277,1.55291,275499999.0
2005-03-24 06:00:00,1.5531,1.5534,1.55303,1.5534,280500006.0
2005-03-24 06:01:00,1.55322,1.55352,1.55309,1.55309,186799999.0
2005-03-24 06:02:00,1.55325,1.55342,1.55319,1.55319,349800005.0
2005-03-24 06:03:00,1.55324,1.55324,1.55299,1.55306,376099995.0
2005-03-24 06:04:00,1.55303,1.55327,1.55292,1.5531,356400003.0
2005-03-24 06:05:00,1.55311,1.5532,1.55297,1.55307,252300001.0
2005-03-24 06:06:00,1.55313,1.55322,1.55287,1.55296,490199998.0
2005-03-24 06:07:00,1.55287,1.55318,1.55287,1.55318,219699999.0
2005-03-24 06:08:00,1.55337,1.55337,1.55299,1.55325,385500002.0
2005-03-24 06:09:00,1.55298,1.5532,1.55279,1.55293,432900000.0
2005-03-24 06:10:00,1.55312,1.55327,1.55277,1.55277,323199998.0
2005-03-24 06:11:00,1.55303,1.5534,1.55301,1.55325,272100000.0
2005-03-24 06:12:00,1.5528,1.55305,1.55265,1.5529,281100001.0
2005-03-24 06:13:00,1.55275,1.55292,1.55258,1.55272,138099999.0
2005-03-24 06:14:00,1.55315,1.55323,1.55292,1.55292,367399999.0
2005-03-24 06:15:00,1.55316,1.55327,1.55279,1.55283,376199999.0
2005-03-24 06:16:00,1.55325,1.55325,1.55297,1.55301,154399997.0
2005-03-24 06:17:00,1.55291,1.55309,1.55283,1.553,255400006.0
2005-03-24 06:18:00,1.55293,1.55305,1.55271,1.5528,263600005.0
2005-03-24 06:19:00,1.55304,1.55308,1.55279,1.55292,289300003.0
2005-03-24 06:20:00,1.55293,1.55302,1.5528,1.55291,279700001.0
2005-03-24 06:21:00,1.55296,1.55304,1.55287,1.55287,170999999.0
2005-03-24 06:22:00,1.55302,1.55307,1.5528,1.5528,350800003.0
2005-03-24 06:23:00,1.55307,1.55308,1.55271,1.55287,355300003.0
2005-03-24 06:24:00,1.55307,1.55315,1.55282,1.55295,499500000.0
2005-03-24 06:25:00,1.55305,1.55316,1.55279,1.55289,266700002.0
2005-03-24 06:26:00,1.55312,1.55327,1.55304,1.55304,297700003.0
2005-03-24 06:27:00,1.55318,1.55318,1.55292,1.55301,186300002.0
2005-03-24 06:28:00,1.55303,1.55311,1.55275,1.55294,245100002.0
2005-03-24 06:29:00,1.55305,1.55324,1.55283,1.55313,310699998.0
2005-03-24 06:30:00,1.55286,1.55307,1.55278,1.55287,273100001.0
2005-03-24 06:31:00,1.55289,1.5531,1.55274,1.55274,286200000.0
2005-03-24 06:32:00,1.55302,1.55319,1.55268,1.5527,227600002.0
2005-03-24 06:33:00,1.55268,1.55322,1.55268,1.55271,224500002.0
2005-03-24 06:34:00,1.55284,1.55316,1.55284,1.55302,360400001.0
2005-03-24 06:35:00,1.55287,1.55322,1.55274,1.55285,293099999.0
2005-03-24 06:36:00,1.55259,1.55303,1.55259,1.5529,271599998.0
2005-03-24 06:37:00,1.55322,1.55327,1.55289,1.5529,362899995.0
2005-03-24 06:38:00,1.55293,1.55316,1.55268,1.55316,494000000.0
2005-03-24 06:39:00,1.55301,1.55323,1.5529,1.55323,306999998.0
2005-03-24 06:40:00,1.55322,1.55325,1.55294,1.55294,295400006.0
2005-03-24 06:41:00,1.55316,1.55331,1.55307,1.55331,272499999.0
2005-03-24 06:42:00,1.55298,1.55322,1.55294,1.55312,348200002.0
2005-03-24 06:43:00,1.55298,1.55322,1.55274,1.55308,261399998.0
2005-03-24 06:44:00,1.55299,1.55313,1.55294,1.55299,444199999.0
2005-03-24 06:45:00,1.5531,1.55329,1.55309,1.55323,118500000.0
2005-03-24 06:46:00,1.55306,1.55328,1.55299,1.55323,204700002.0
2005-03-24 06:47:00,1.5533,1.55338,1.55325,1.55326,164399998.0
2005-03-24 06:48:00,1.55334,1.55348,1.55307,1.55307,203200001.0
2005-03-24 06:49:00,1.55306,1.55337,1.55298,1.55302,216899999.0
2005-03-24 06:50:00,1.55282,1.55321,1.55282,1.55321,314199999.0
2005-03-24 06:51:00,1.55297,1.55332,1.55297,1.55332,360100000.0
2005-03-24 06:52:00,1.55316,1.55334,1.55299,1.55299,161599997.0
2005-03-24 06:53:00,1.55278,1.5533,1.55277,1.5533,264699998.0
2005-03-24 06:54:00,1.5533,1.55334,1.55316,1.55319,344300001.0
2005-03-24 06:55:00,1.55328,1.55349,1.55321,1.55349,255700000.0
2005-03-24 06:56:00,1.55323,1.5535,1.55323,1.55339,282799999.0
2005-03-24 06:57:00,1.55342,1.55361,1.55333,1.55351,249699996.0
2005-03-24 06:58:00,1.55362,1.55368,1.5534,1.5534,171000000.0
2005-03-24 06:59:00,1.55339,1.55364,1.55339,1.55346,206800000.0
2005-03-24 07:00:00,1.55338,1.55357,1.55317,1.55335,294800003.0
2005-03-24 07:01:00,1.55365,1.55373,1.55344,1.55345,188200003.0
2005-03-24 07:02:00,1.5535,1.55362,1.55325,1.55334,341200002.0
2005-03-24 07:03:00,1.55365,1.55365,1.55319,1.5532,157400001.0
2005-03-24 07:04:00,1.55322,1.55355,1.55309,1.55309,335800003.0
2005-03-24 07:05:00,1.55353,1.55362,1.55341,1.55354,220699998.0
2005-03-24 07:06:00,1.55339,1.55356,1.55327,1.5534,351599999.0
2005-03-24 07:07:00,1.55337,1.55362,1.55337,1.55353,326300002.0
2005-03-24 07:08:00,1.55352,1.55352,1.55323,1.55326,353100004.0
2005-03-24 07:09:00,1.55342,1.55356,1.55329,1.55343,182099999.0
2005-03-24 07:10:00,1.55332,1.55351,1.55315,1.5534,309299997.0
2005-03-24 07:11:00,1.55342,1.5535,1.55329,1.55336,374400002.0
2005-03-24 07:12:00,1.55324,1.55342,1.55301,1.55316,334899999.0
2005-03-24 07:13:00,1.55341,1.55354,1.55325,1.55344,264599998.0
2005-03-24 07:14:00,1.55353,1.55356,1.55316,1.55316,149200000.0
2005-03-24 07:15:00,1.55327,1.55358,1.55326,1.55342,309499999.0
2005-03-24 07:16:00,1.55284,1.55355,1.55284,1.55355,190900001.0
2005-03-24 07:17:00,1.55357,1.55358,1.55297,1.55302,249400002.0
2005-03-24 07:18:00,1.55267,1.55363,1.55267,1.55363,162300001.0
2005-03-24 07:19:00,1.5534,1.55351,1.55322,1.55341,282899999.0
2005-03-24 07:20:00,1.55298,1.55341,1.55295,1.5532,397799999.0
2005-03-24 07:21:00,1.55326,1.55355,1.5532,1.55338,256600004.0
2005-03-24 07:22:00,1.55277,1.55364,1.55277,1.55364,333500000.0
2005-03-24 07:23:00,1.5536,1.55363,1.55337,1.55356,363500001.0
2005-03-24 07:24:00,1.55349,1.55349,1.55328,1.55331,226699999.0
2005-03-24 07:25:00,1.55324,1.55349,1.55324,1.5534,270700001.0
2005-03-24 07:26:00,1.55343,1.55349,1.55315,1.55337,305300002.0
2005-03-24 07:27:00,1.55337,1.55352,1.55322,1.55348,207700001.0
2005-03-24 07:28:00,1.55332,1.55356,1.55327,1.55327,354799999.0
2005-03-24 07:29:00,1.55348,1.55352,1.55325,1.55343,529599998.0
2005-03-24 07:30:00,1.55318,1.55358,1.55318,1.55346,167800002.0
2005-03-24 07:31:00,1.55342,1.55356,1.55339,1.55353,259299998.0
2005-03-24 07:32:00,1.5533,1.55361,1.55312,1.55337,196799999.0
2005-03-24 07:33:00,1.55343,1.55358,1.55308,1.55358,310800005.0
2005-03-24 07:34:00,1.5534,1.55358,1.55328,1.55332,430100001.0
2005-03-24 07:35:00,1.55288,1.55344,1.55285,1.55342,137100000.0
2005-03-24 07:36:00,1.55307,1.55334,1.55306,1.55334,78200000.0
2005-03-24 07:37:00,1.55328,1.55359,1.55322,1.55325,162199999.0
2005-03-24 07:38:00,1.55328,1.55364,1.55315,1.55344,320899996.0
2005-03-24 07:39:00,1.55335,1.55361,1.55335,1.55346,219699999.0
2005-03-24 07:40:00,1.55356,1.5538,1.55349,1.55366,368500002.0
2005-03-24 07:41:00,1.55368,1.55374,1.55326,1.55356,416699999.0
2005-03-24 07:42:00,1.55338,1.55374,1.55327,1.55367,184700002.0
2005-03-24 07:43:00,1.55321,1.55358,1.55321,1.55356,447900008.0
2005-03-24 07:44:00,1.55328,1.55351,1.55328,1.55351,163100000.0
2005-03-24 07:45:00,1.5536,1.5536,1.55312,1.55322,261900001.0
2005-03-24 07:46:00,1.55335,1.5535,1.55321,1.5535,430600004.0
2005-03-24 07:47:00,1.5537,1.55387,1.55328,1.55332,299399999.0
2005-03-24 07:48:00,1.55349,1.5536,1.55331,1.55337,280500000.0
2005-03-24 07:49:00,1.55346,1.55353,1.55333,1.55344,426500003.0
2005-03-24 07:50:00,1.55342,1.55352,1.55324,1.55348,333700001.0
2005-03-24 07:51:00,1.55374,1.55381,1.55337,1.55352,275600001.0
2005-03-24 07:52:00,1.55344,1.5537,1.55343,1.55365,219400003.0
2005-03-24 07:53:00,1.55357,1.55363,1.55347,1.55349,73400002.0
2005-03-24 07:54:00,1.55324,1.55381,1.55324,1.55381,183400002.0
2005-03-24 07:55:00,1.55337,1.55352,1.55323,1.55325,481899999.0
2005-03-24 07:56:00,1.55336,1.55364,1.55326,1.55356,227900000.0
2005-03-24 07:57:00,1.55357,1.55357,1.55335,1.5534,301900003.0
2005-03-24 07:58:00,1.55334,1.55362,1.55317,1.55352,270000001.0
2005-03-24 07:59:00,1.5535,1.5536,1.5534,1.5535,312499996.0
2005-03-24 08:00:00,1.55336,1.55358,1.5531,1.5534,243399998.0
2005-03-24 08:01:00,1.5533,1.55378,1.55329,1.55347,408300003.0
2005-03-24 08:02:00,1.55352,1.55365,1.55341,1.55356,319500005.0
2005-03-24 08:03:00,1.5535,1.55359,1.55332,1.55349,376900003.0
2005-03-24 08:04:00,1.55308,1.55368,1.55298,1.55368,314800001.0
2005-03-24 08:05:00,1.55326,1.55376,1.55315,1.55371,381100001.0
2005-03-24 08:06:00,1.55371,1.55377,1.55316,1.55316,288400000.0
2005-03-24 08:07:00,1.5536,1.55373,1.55337,1.55353,423999998.0
2005-03-24 08:08:00,1.55348,1.55366,1.55338,1.55355,247599998.0
2005-03-24 08:09:00,1.55341,1.55357,1.55324,1.55343,312400000.0
2005-03-24 08:10:00,1.55332,1.55364,1.55309,1.55347,144900000.0
2005-03-24 08:11:00,1.55354,1.55381,1.55333,1.55345,347299996.0
2005-03-24 08:12:00,1.55317,1.55349,1.55317,1.55346,284000000.0
2005-03-24 08:13:00,1.5534,1.55353,1.55322,1.55338,279300000.0
2005-03-24 08:14:00,1.55326,1.55349,1.55316,1.5533,321200004.0
2005-03-24 08:15:00,1.55316,1.55355,1.55312,1.55312,302900000.0
2005-03-24 08:16:00,1.55342,1.55343,1.55297,1.55303,670800005.0
2005-03-24 08:17:00,1.55295,1.55298,1.55265,1.55289,483599997.0
2005-03-24 08:18:00,1.55317,1.55327,1.55291,1.55291,435400005.0
2005-03-24 08:19:00,1.55298,1.5531,1.55274,1.55295,236699998.0
2005-03-24 08:20:00,1.55299,1.5532,1.5528,1.5528,328300002.0
2005-03-24 08:21:00,1.5531,1.5531,1.55285,1.55289,215000002.0
2005-03-24 08:22:00,1.5528,1.55311,1.5528,1.55292,253700003.0
2005-03-24 08:23:00,1.55302,1.55323,1.55292,1.55297,412100000.0
2005-03-24 08:24:00,1.55265,1.55295,1.55255,1.55272,350700004.0
2005-03-24 08:25:00,1.55269,1.55291,1.5526,1.55278,270199999.0
2005-03-24 08:26:00,1.55301,1.55301,1.55275,1.5528,273400001.0
2005-03-24 08:27:00,1.55248,1.55292,1.55248,1.55292,202600002.0
2005-03-24 08:28:00,1.55252,1.55294,1.55247,1.55294,229999998.0
2005-03-24 08:29:00,1.55295,1.55298,1.5527,1.5528,425399997.0
2005-03-24 08:30:00,1.5529,1.55303,1.55267,1.55299,551800004.0
2005-03-24 08:31:00,1.55269,1.55297,1.55267,1.55283,364200003.0
2005-03-24 08:32:00,1.5526,1.5531,1.55249,1.5531,226700000.0
2005-03-24 08:33:00,1.55307,1.55323,1.55302,1.55314,351999999.0
2005-03-24 08:34:00,1.55303,1.55314,1.55291,1.5531,368300001.0
2005-03-24 08:35:00,1.55314,1.5533,1.55306,1.5531,208699999.0
2005-03-24 08:36:00,1.5531,1.5531,1.55281,1.5529,351700003.0
2005-03-24 08:37:00,1.55271,1.55303,1.5527,1.55299,258900001.0
2005-03-24 08:38:00,1.55283,1.55308,1.55272,1.55308,268299999.0
2005-03-24 08:39:00,1.55285,1.55306,1.55273,1.55295,180600003.0
2005-03-24 08:40:00,1.55276,1.55298,1.55264,1.55282,193200000.0
2005-03-24 08:41:00,1.55286,1.55311,1.55277,1.55293,370500000.0
2005-03-24 08:42:00,1.55299,1.55299,1.55254,1.55266,254899996.0
2005-03-24 08:43:00,1.55293,1.55297,1.55268,1.55288,466399998.0
2005-03-24 08:44:00,1.55281,1.55281,1.55248,1.5527,352200001.0
2005-03-24 08:45:00,1.55274,1.55297,1.55255,1.55297,200599998.0
2005-03-24 08:46:00,1.55263,1.55285,1.55251,1.55263,170299998.0
2005-03-24 08:47:00,1.55274,1.55274,1.55255,1.5526,273699999.0
2005-03-24 08:48:00,1.55278,1.55302,1.55248,1.55291,328500002.0
2005-03-24 08:49:00,1.55266,1.55293,1.55264,1.55281,403500004.0
2005-03-24 08:50:00,1.55252,1.55282,1.55247,1.55274,465899995.0
2005-03-24 08:51:00,1.55256,1.55278,1.55244,1.55253,348600003.0
2005-03-24 08:52:00,1.55258,1.55284,1.55258,1.55277,142300000.0
2005-03-24 08:53:00,1.55269,1.55269,1.5524,1.55242,246300004.0
2005-03-24 08:54:00,1.55263,1.55275,1.55243,1.55243,285299993.0
2005-03-24 08:55:00,1.5527,1.55279,1.55256,1.55276,389900009.0
2005-03-24 08:56:00,1.55271,1.55282,1.55248,1.55251,440899999.0
2005-03-24 08:57:00,1.55269,1.55288,1.55251,1.55257,212700001.0
2005-03-24 08:58:00,1.55254,1.55272,1.55245,1.55248,250100004.0
2005-03-24 08:59:00,1.5527,1.55283,1.55243,1.55269,292199994.0
2005-03-24 09:00:00,1.55265,1.55283,1.55252,1.55273,322799999.0
2005-03-24 09:01:00,1.55265,1.55282,1.55253,1.55263,380499996.0
2005-03-24 09:02:00,1.5528,1.55284,1.55258,1.55264,342600001.0
2005-03-24 09:03:00,1.55257,1.55278,1.55241,1.55271,397299996.0
2005-03-24 09:04:00,1.55267,1.55283,1.55245,1.5528,445799996.0
2005-03-24 09:05:00,1.5529,1.5529,1.55255,1.55267,291500003.0
2005-03-24 09:06:00,1.55282,1.55284,1.55264,1.5527,292800002.0
2005-03-24 09:07:00,1.55265,1.55282,1.55259,1.55276,245000001.0
2005-03-24 09:08:00,1.55243,1.55274,1.55222,1.55254,398700002.0
2005-03-24 09:09:00,1.55271,1.55293,1.5527,1.55286,158700002.0
2005-03-24 09:10:00,1.55278,1.55289,1.55256,1.55273,339899997.0
2005-03-24 09:11:00,1.55267,1.55283,1.55253,1.5526,218500001.0
2005-03-24 09:12:00,1.55246,1.55283,1.55246,1.5528,347600004.0
2005-03-24 09:13:00,1.55262,1.55276,1.55251,1.55267,196099997.0
2005-03-24 09:14:00,1.55252,1.55278,1.55241,1.55266,228799999.0
2005-03-24 09:15:00,1.55274,1.55286,1.55258,1.55271,409000003.0
2005-03-24 09:16:00,1.55254,1.55281,1.55252,1.55273,230599997.0
2005-03-24 09:17:00,1.55265,1.55293,1.55257,1.55293,386599998.0
2005-03-24 09:18:00,1.55293,1.55301,1.5527,1.55278,350799999.0
2005-03-24 09:19:00,1.55284,1.55297,1.5527,1.55283,435999997.0
2005-03-24 09:20:00,1.55268,1.55285,1.55261,1.55261,196499999.0
2005-03-24 09:21:00,1.55276,1.55286,1.55259,1.55269,340600000.0
2005-03-24 09:22:00,1.55277,1.55291,1.55264,1.55277,184600002.0
2005-03-24 09:23:00,1.5527,1.55297,1.5526,1.55271,503199996.0
2005-03-24 09:24:00,1.55261,1.55298,1.55259,1.55287,319800001.0
2005-03-24 09:25:00,1.55279,1.55296,1.55276,1.55293,358000000.0
2005-03-24 09:26:00,1.5529,1.55315,1.55288,1.5529,325299995.0
2005-03-24 09:27:00,1.55306,1.55306,1.55268,1.55289,438700009.0
2005-03-24 09:28:00,1.55304,1.55309,1.55279,1.55279,284799998.0
2005-03-24 09:29:00,1.55281,1.55301,1.55276,1.55287,149999998.0
2005-03-24 09:30:00,1.55305,1.55312,1.55289,1.55299,502300003.0
2005-03-24 09:31:00,1.5528,1.55307,1.55277,1.55277,303799998.0
2005-03-24 09:32:00,1.55271,1.55287,1.55254,1.55262,247999996.0
2005-03-24 09:33:00,1.55276,1.55294,1.55269,1.55294,251099999.0
2005-03-24 09:34:00,1.5529,1.5529,1.55254,1.55254,221500000.0
2005-03-24 09:35:00,1.5526,1.55278,1.55246,1.55268,255500000.0
2005-03-24 09:36:00,1.55273,1.55291,1.55261,1.55279,345599997.0
2005-03-24 09:37:00,1.5527,1.55293,1.55265,1.55291,236400003.0
2005-03-24 09:38:00,1.55276,1.55286,1.55257,1.55257,337099999.0
2005-03-24 09:39:00,1.55267,1.55288,1.55262,1.55268,298700002.0
2005-03-24 09:40:00,1.5528,1.5528,1.55245,1.55245,155999997.0
2005-03-24 09:41:00,1.55272,1.55286,1.55262,1.55276,306699998.0
2005-03-24 09:42:00,1.55282,1.55293,1.5528,1.55293,72700000.0
2005-03-24 09:43:00,1.55299,1.55308,1.55272,1.55295,303800000.0
2005-03-24 09:44:00,1.553,1.55309,1.55288,1.55309,126700001.0
2005-03-24 09:45:00,1.55323,1.55323,1.55262,1.55272,310899999.0
2005-03-24 09:46:00,1.55276,1.55309,1.55264,1.55264,426300001.0
2005-03-24 09:47:00,1.55275,1.55275,1.55255,1.5526,186100000.0
2005-03-24 09:48:00,1.55267,1.55276,1.55254,1.55266,415100002.0
2005-03-24 09:49:00,1.55274,1.55286,1.55246,1.55255,352399998.0
2005-03-24 09:50:00,1.55261,1.5528,1.55255,1.5528,245099997.0
2005-03-24 09:51:00,1.55283,1.55304,1.55266,1.5527,244900003.0
2005-03-24 09:52:00,1.55272,1.55288,1.5526,1.55271,322500005.0
2005-03-24 09:53:00,1.55253,1.55275,1.55246,1.55275,455299994.0
2005-03-24 09:54:00,1.55267,1.55278,1.55234,1.55247,310899998.0
2005-03-24 09:55:00,1.55247,1.55269,1.55217,1.5525,338700003.0
2005-03-24 09:56:00,1.55235,1.55251,1.55225,1.55228,266800001.0
2005-03-24 09:57:00,1.55216,1.55229,1.55206,1.55215,332600002.0
2005-03-24 09:58:00,1.55211,1.55231,1.55204,1.55216,248799997.0
2005-03-24 09:59:00,1.552,1.55225,1.552,1.5522,433500001.0
2005-03-24 10:00:00,1.55218,1.55247,1.55218,1.55247,339400001.0
2005-03-24 10:01:00,1.55242,1.55249,1.55228,1.55237,274399998.0
2005-03-24 10:02:00,1.55201,1.55243,1.55194,1.55234,285500001.0
2005-03-24 10:03:00,1.55204,1.55225,1.55197,1.55225,250800000.0
2005-03-24 10:04:00,1.5522,1.55241,1.5521,1.55224,489099998.0
2005-03-24 10:05:00,1.55213,1.55232,1.55202,1.55217,385700008.0
2005-03-24 10:06:00,1.55227,1.55232,1.55209,1.55223,381100004.0
2005-03-24 10:07:00,1.55214,1.55229,1.55203,1.55224,392299999.0
2005-03-24 10:08:00,1.55195,1.55224,1.55182,1.55224,414899996.0
2005-03-24 10:09:00,1.55198,1.55227,1.55198,1.55227,261699999.0
2005-03-24 10:10:00,1.5522,1.55241,1.55213,1.55213,431400001.0
2005-03-24 10:11:00,1.55206,1.55244,1.55206,1.55223,266700002.0
2005-03-24 10:12:00,1.55222,1.55244,1.55213,1.55213,158900001.0
2005-03-24 10:13:00,1.55215,1.55235,1.55193,1.55235,367100001.0
2005-03-24 10:14:00,1.55222,1.55234,1.55209,1.55226,279800000.0
2005-03-24 10:15:00,1.5524,1.5524,1.55219,1.55222,105100001.0
2005-03-24 10:16:00,1.55223,1.55233,1.55208,1.55215,477400002.0
2005-03-24 10:17:00,1.55213,1.55228,1.55204,1.55204,529200005.0
2005-03-24 10:18:00,1.55235,1.55255,1.5523,1.55241,183099998.0
2005-03-24 10:19:00,1.55232,1.55251,1.55232,1.55249,259799998.0
2005-03-24 10:20:00,1.55217,1.5524,1.55207,1.5521,568300006.0
2005-03-24 10:21:00,1.5518,1.55229,1.5518,1.55229,282400002.0
2005-03-24 10:22:00,1.55201,1.55223,1.55199,1.55223,118500002.0
2005-03-24 10:23:00,1.55225,1.55235,1.55211,1.55231,247599999.0
2005-03-24 10:24:00,1.55221,1.55235,1.55202,1.55225,207200000.0
2005-03-24 10:25:00,1.5521,1.55226,1.55171,1.55188,504200003.0
2005-03-24 10:26:00,1.552,1.55234,1.5519,1.55227,366500002.0
2005-03-24 10:27:00,1.55227,1.55238,1.55207,1.55211,311300000.0
2005-03-24 10:28:00,1.55231,1.55244,1.55211,1.55238,296500005.0
2005-03-24 10:29:00,1.55245,1.55245,1.55218,1.55239,256200002.0
2005-03-24 10:30:00,1.55209,1.55234,1.55199,1.55218,186899999.0
2005-03-24 10:31:00,1.5522,1.55226,1.55193,1.55211,349300001.0
2005-03-24 10:32:00,1.55212,1.55227,1.55199,1.55202,250399999.0
2005-03-24 10:33:00,1.55243,1.55248,1.55219,1.55246,315100001.0
2005-03-24 10:34:00,1.55238,1.55244,1.5521,1.5521,345099998.0
2005-03-24 10:35:00,1.55211,1.55242,1.55211,1.55229,245300002.0
2005-03-24 10:36:00,1.55222,1.55249,1.55219,1.55236,216500007.0
2005-03-24 10:37:00,1.55236,1.5525,1.55227,1.55235,176999998.0
2005-03-24 10:38:00,1.55222,1.55246,1.55215,1.55235,253300003.0
2005-03-24 10:39:00,1.55243,1.55243,1.5522,1.55229,180899999.0
2005-03-24 10:40:00,1.5521,1.55229,1.55197,1.55221,333600002.0
2005-03-24 10:41:00,1.55212,1.55226,1.55194,1.55207,425000002.0
2005-03-24 10:42:00,1.55195,1.55215,1.55184,1.55202,162200002.0
2005-03-24 10:43:00,1.55229,1.55229,1.55167,1.55208,391900002.0
2005-03-24 10:44:00,1.55223,1.55229,1.552,1.552,380300005.0
2005-03-24 10:45:00,1.55215,1.55225,1.55198,1.55218,431400003.0
2005-03-24 10:46:00,1.55212,1.55217,1.55192,1.55214,145700000.0
2005-03-24 10:47:00,1.55208,1.5522,1.55195,1.55207,478799998.0
2005-03-24 10:48:00,1.55208,1.55211,1.55176,1.55196,286700003.0
2005-03-24 10:49:00,1.55197,1.55225,1.55191,1.55201,290000001.0
2005-03-24 10:50:00,1.55202,1.55225,1.55189,1.5521,135900000.0
2005-03-24 10:51:00,1.55215,1.55232,1.55196,1.55208,328400002.0
2005-03-24 10:52:00,1.55209,1.55242,1.55209,1.55231,124899998.0
2005-03-24 10:53:00,1.55235,1.55258,1.55223,1.55258,278000002.0
2005-03-24 10:54:00,1.55247,1.55266,1.55243,1.55256,183300000.0
2005-03-24 10:55:00,1.55243,1.55272,1.55232,1.55238,298000002.0
2005-03-24 10:56:00,1.55248,1.55262,1.55234,1.55243,289600002.0
2005-03-24 10:57:00,1.55239,1.55262,1.55231,1.55246,325000000.0
2005-03-24 10:58:00,1.55247,1.55264,1.55247,1.55263,256899998.0
2005-03-24 10:59:00,1.55271,1.55271,1.55234,1.55234,222800002.0
2005-03-24 11:00:00,1.55284,1.5529,1.55246,1.55246,116899999.0
2005-03-24 11:01:00,1.55262,1.55268,1.55241,1.55252,320700004.0
2005-03-24 11:02:00,1.55246,1.55261,1.55238,1.55246,257300002.0
2005-03-24 11:03:00,1.55257,1.55271,1.5525,1.5526,116800000.0
2005-03-24 11:04:00,1.55261,1.55269,1.55228,1.55269,178700002.0
2005-03-24 11:05:00,1.55251,1.5527,1.5525,1.55265,537200000.0
2005-03-24 11:06:00,1.55245,1.55277,1.55245,1.55256,227400001.0
2005-03-24 11:07:00,1.55261,1.55283,1.55261,1.55281,253100002.0
2005-03-24 11:08:00,1.55261,1.55281,1.55257,1.55266,253599997.0
2005-03-24 11:09:00,1.55254,1.5528,1.55251,1.55269,300300003.0
2005-03-24 11:10:00,1.55262,1.55282,1.55256,1.55266,264500004.0
2005-03-24 11:11:00,1.55293,1.55296,1.5527,1.55271,413800002.0
2005-03-24 11:12:00,1.55288,1.55298,1.55271,1.55275,313599994.0
2005-03-24 11:13:00,1.55276,1.55304,1.55273,1.55291,374500000.0
2005-03-24 11:14:00,1.55289,1.55295,1.55275,1.55286,344999996.0
2005-03-24 11:15:00,1.55284,1.55301,1.55274,1.55301,239699999.0
2005-03-24 11:16:00,1.55287,1.55295,1.55266,1.55275,289200005.0
2005-03-24 11:17:00,1.55266,1.55293,1.55266,1.55286,258999999.0
2005-03-24 11:18:00,1.55275,1.5529,1.55271,1.55281,304499999.0
2005-03-24 11:19:00,1.5529,1.55299,1.55272,1.5528,232099999.0
2005-03-24 11:20:00,1.55271,1.55291,1.55261,1.55268,316099997.0
2005-03-24 11:21:00,1.55278,1.55286,1.55265,1.55275,251499999.0
2005-03-24 11:22:00,1.55263,1.55294,1.55263,1.55278,188699999.0
2005-03-24 11:23:00,1.55277,1.55299,1.55255,1.55265,213900001.0
2005-03-24 11:24:00,1.55257,1.55296,1.55257,1.55292,373600002.0
2005-03-24 11:25:00,1.55289,1.55295,1.55263,1.55287,237499996.0
2005-03-24 11:26:00,1.5527,1.55306,1.55268,1.55295,259800005.0
2005-03-24 11:27:00,1.55284,1.55302,1.55282,1.55291,273200001.0
2005-03-24 11:28:00,1.55277,1.55294,1.55265,1.55265,290200004.0
2005-03-24 11:29:00,1.55269,1.553,1.55269,1.55289,342800002.0
2005-03-24 11:30:00,1.55273,1.55296,1.55249,1.55258,297099996.0
2005-03-24 11:31:00,1.55268,1.55294,1.55262,1.55273,312099996.0
2005-03-24 11:32:00,1.55297,1.55308,1.55261,1.55272,409599999.0
2005-03-24 11:33:00,1.55283,1.5529,1.55265,1.55277,466000000.0
2005-03-24 11:34:00,1.55255,1.55284,1.55243,1.55267,516200005.0
2005-03-24 11:35:00,1.55271,1.55283,1.5525,1.55267,259500002.0
2005-03-24 11:36:00,1.55273,1.55284,1.55262,1.55277,330500003.0
2005-03-24 11:37:00,1.55274,1.55295,1.55265,1.55274,254100001.0
2005-03-24 11:38:00,1.55283,1.55294,1.55275,1.55292,278399999.0
2005-03-24 11:39:00,1.55292,1.55309,1.55279,1.55279,218400002.0
2005-03-24 11:40:00,1.55301,1.55315,1.55285,1.55302,195300000.0
2005-03-24 11:41:00,1.55301,1.55332,1.55288,1.55332,284700002.0
2005-03-24 11:42:00,1.55313,1.55325,1.55299,1.55316,313299998.0
2005-03-24 11:43:00,1.55322,1.55331,1.55306,1.55306,471799998.0
2005-03-24 11:44:00,1.55316,1.55329,1.55306,1.55317,248400003.0
2005-03-24 11:45:00,1.55327,1.55346,1.55303,1.55308,186500003.0
2005-03-24 11:46:00,1.55293,1.55306,1.55279,1.55297,290900000.0
2005-03-24 11:47:00,1.55272,1.55304,1.55266,1.55304,141800000.0
2005-03-24 11:48:00,1.5528,1.55301,1.55271,1.5529,198799996.0
2005-03-24 11:49:00,1.55287,1.55295,1.55263,1.55263,471999999.0
2005-03-24 11:50:00,1.55275,1.55288,1.55262,1.55281,428100008.0
2005-03-24 11:51:00,1.55267,1.5528,1.55246,1.55269,289499994.0
2005-03-24 11:52:00,1.55268,1.55296,1.55264,1.55275,301900001.0
2005-03-24 11:53:00,1.5527,1.55277,1.55248,1.55257,352299996.0
2005-03-24 11:54:00,1.55262,1.55262,1.55225,1.55225,285600003.0
2005-03-24 11:55:00,1.55251,1.55258,1.55223,1.55236,542000000.0
2005-03-24 11:56:00,1.55224,1.55281,1.55224,1.55281,304100003.0
2005-03-24 11:57:00,1.55264,1.55292,1.55264,1.55277,334800002.0
2005-03-24 11:58:00,1.55298,1.55308,1.5528,1.5529,183700001.0
2005-03-24 11:59:00,1.55291,1.55311,1.55271,1.55278,267800005.0
2005-03-24 12:00:00,1.55281,1.55295,1.55266,1.5528,255900003.0
2005-03-24 12:01:00,1.55266,1.5529,1.55265,1.55276,315300004.0
2005-03-24 12:02:00,1.55276,1.55286,1.55258,1.55271,505700003.0
2005-03-24 12:03:00,1.55279,1.55284,1.55258,1.55272,365799994.0
2005-03-24 12:04:00,1.5527,1.55283,1.55237,1.55251,244599997.0
2005-03-24 12:05:00,1.55243,1.55255,1.55216,1.55228,251999998.0
2005-03-24 12:06:00,1.55249,1.55249,1.55208,1.55219,324600001.0
2005-03-24 12:07:00,1.55218,1.55233,1.5521,1.55225,242100001.0
2005-03-24 12:08:00,1.55222,1.55228,1.55197,1.55197,292600001.0
2005-03-24 12:09:00,1.55212,1.55228,1.55203,1.55216,329000000.0
2005-03-24 12:10:00,1.55228,1.55238,1.55186,1.55186,329400000.0
2005-03-24 12:11:00,1.55201,1.55224,1.55196,1.55208,398700001.0
2005-03-24 12:12:00,1.5522,1.55229,1.55202,1.55202,385599998.0
2005-03-24 12:13:00,1.55212,1.55219,1.55191,1.55217,280899997.0
2005-03-24 12:14:00,1.55224,1.55242,1.5522,1.55232,439699997.0
2005-03-24 12:15:00,1.55216,1.55223,1.55203,1.55221,251000002.0
2005-03-24 12:16:00,1.55171,1.55219,1.55171,1.55213,148200000.0
2005-03-24 12:17:00,1.55188,1.55211,1.55188,1.55202,215900001.0
2005-03-24 12:18:00,1.55204,1.55209,1.55178,1.55178,407799996.0
2005-03-24 12:19:00,1.55179,1.5519,1.55156,1.5519,331300001.0
2005-03-24 12:20:00,1.55176,1.55205,1.55176,1.55189,478400005.0
2005-03-24 12:21:00,1.55182,1.55231,1.5518,1.55212,296400002.0
2005-03-24 12:22:00,1.55222,1.55245,1.5521,1.55238,257700004.0
2005-03-24 12:23:00,1.5523,1.55263,1.55227,1.55261,373399996.0
2005-03-24 12:24:00,1.55257,1.55274,1.55245,1.55258,377100000.0
2005-03-24 12:25:00,1.55269,1.55279,1.5525,1.55259,511300003.0
2005-03-24 12:26:00,1.55254,1.55285,1.55251,1.55269,255700003.0
2005-03-24 12:27:00,1.55278,1.55293,1.55257,1.55278,327499998.0
2005-03-24 12:28:00,1.55252,1.55286,1.55247,1.55267,309399998.0
2005-03-24 12:29:00,1.5524,1.55279,1.5524,1.55257,334500002.0
2005-03-24 12:30:00,1.55258,1.55284,1.5525,1.55259,270800001.0
2005-03-24 12:31:00,1.55279,1.5528,1.5525,1.55258,355499998.0
2005-03-24 12:32:00,1.55271,1.55271,1.55229,1.55243,364200005.0
2005-03-24 12:33:00,1.5525,1.55267,1.55236,1.55257,359099998.0
2005-03-24 12:34:00,1.55269,1.55273,1.55239,1.55239,527400002.0
2005-03-24 12:35:00,1.55263,1.55265,1.55242,1.55257,337399998.0
2005-03-24 12:36:00,1.55249,1.55264,1.55238,1.55244,305800001.0
2005-03-24 12:37:00,1.55254,1.55272,1.55251,1.55261,327200000.0
2005-03-24 12:38:00,1.5527,1.55286,1.55256,1.5527,377099997.0
2005-03-24 12:39:00,1.5528,1.5528,1.55251,1.55263,173700001.0
2005-03-24 12:40:00,1.55267,1.55286,1.55253,1.5526,273400004.0
2005-03-24 12:41:00,1.55262,1.55272,1.55236,1.5525,369500002.0
2005-03-24 12:42:00,1.55254,1.55266,1.55243,1.55258,313700004.0
2005-03-24 12:43:00,1.55242,1.55245,1.55214,1.5522,448899997.0
2005-03-24 12:44:00,1.55214,1.55237,1.55205,1.55212,422399993.0
2005-03-24 12:45:00,1.55218,1.5523,1.55199,1.55227,290099998.0
2005-03-24 12:46:00,1.55203,1.55235,1.55191,1.55228,420800003.0
2005-03-24 12:47:00,1.55227,1.55242,1.55214,1.55224,446600001.0
2005-03-24 12:48:00,1.55205,1.55239,1.55205,1.55238,193300001.0
2005-03-24 12:49:00,1.55243,1.55248,1.55216,1.5524,264500002.0
2005-03-24 12:50:00,1.55229,1.55242,1.55222,1.55237,376999997.0
2005-03-24 12:51:00,1.55235,1.5525,1.55229,1.55234,376600006.0
2005-03-24 12:52:00,1.55199,1.55249,1.55183,1.55221,435199999.0
2005-03-24 12:53:00,1.55239,1.55245,1.55203,1.55217,244000001.0
2005-03-24 12:54:00,1.55234,1.55234,1.55213,1.55222,403999998.0
2005-03-24 12:55:00,1.55235,1.55236,1.55197,1.55202,203699999.0
2005-03-24 12:56:00,1.55192,1.55235,1.55178,1.55225,231099998.0
2005-03-24 12:57:00,1.55242,1.55246,1.55188,1.55193,230499999.0
2005-03-24 12:58:00,1.55218,1.55248,1.55208,1.55227,211800001.0
2005-03-24 12:59:00,1.55228,1.55249,1.55206,1.55233,325200003.0
2005-03-24 13:00:00,1.55236,1.55256,1.55233,1.5525,232200001.0
2005-03-24 13:01:00,1.55281,1.55281,1.55215,1.55228,353999999.0
2005-03-24 13:02:00,1.55238,1.55261,1.55226,1.55247,344300001.0
2005-03-24 13:03:00,1.55257,1.55263,1.55235,1.55248,279900003.0
2005-03-24 13:04:00,1.55244,1.55274,1.55231,1.55244,368100000.0
2005-03-24 13:05:00,1.55245,1.55262,1.55241,1.55248,305900002.0
2005-03-24 13:06:00,1.55236,1.55264,1.55236,1.55256,291799996.0
2005-03-24 13:07:00,1.55274,1.55282,1.5525,1.5525,296500000.0
2005-03-24 13:08:00,1.55268,1.55291,1.55259,1.55273,388200000.0
2005-03-24 13:09:00,1.55277,1.55296,1.55263,1.55272,430500000.0
2005-03-24 13:10:00,1.55268,1.55294,1.55259,1.55281,344400005.0
2005-03-24 13:11:00,1.55293,1.55293,1.5527,1.55288,314000004.0
2005-03-24 13:12:00,1.55283,1.55283,1.55251,1.55257,405000002.0
2005-03-24 13:13:00,1.55269,1.55286,1.55249,1.55268,191099999.0
2005-03-24 13:14:00,1.55267,1.55267,1.55228,1.55244,205700002.0
2005-03-24 13:15:00,1.55254,1.55271,1.55236,1.55248,352899991.0
2005-03-24 13:16:00,1.55241,1.55267,1.55241,1.55267,185900000.0
2005-03-24 13:17:00,1.55251,1.55256,1.55232,1.55248,308400001.0
2005-03-24 13:18:00,1.55244,1.55267,1.55221,1.55229,348100001.0
2005-03-24 13:19:00,1.55245,1.5526,1.55226,1.55249,484200000.0
2005-03-24 13:20:00,1.55264,1.55272,1.55245,1.55258,322900003.0
2005-03-24 13:21:00,1.55256,1.55265,1.55237,1.5525,174200000.0
2005-03-24 13:22:00,1.5526,1.5526,1.55241,1.55241,429999997.0
2005-03-24 13:23:00,1.55251,1.55264,1.55235,1.55256,190399998.0
2005-03-24 13:24:00,1.55251,1.55261,1.55236,1.55249,346400003.0
2005-03-24 13:25:00,1.55257,1.55269,1.55215,1.55252,421100001.0
2005-03-24 13:26:00,1.55248,1.55267,1.55229,1.55246,278199999.0
2005-03-24 13:27:00,1.55257,1.5528,1.55245,1.55256,291300001.0
2005-03-24 13:28:00,1.55237,1.55253,1.55217,1.55227,342500001.0
2005-03-24 13:29:00,1.5526,1.55266,1.55239,1.55239,253899997.0
2005-03-24 13:30:00,1.55248,1.55263,1.55238,1.55254,326099997.0
2005-03-24 13:31:00,1.55244,1.55265,1.5523,1.55265,267200002.0
2005-03-24 13:32:00,1.55242,1.5526,1.55204,1.55205,269700001.0
2005-03-24 13:33:00,1.55224,1.55264,1.55224,1.55245,196100000.0
2005-03-24 13:34:00,1.55265,1.55278,1.55239,1.55262,489700000.0
2005-03-24 13:35:00,1.55251,1.55269,1.55247,1.55259,197600000.0
2005-03-24 13:36:00,1.55261,1.55282,1.55243,1.55248,412600003.0
2005-03-24 13:37:00,1.55269,1.55277,1.5525,1.5527,325800007.0
2005-03-24 13:38:00,1.55241,1.55268,1.55241,1.55268,305100000.0
2005-03-24 13:39:00,1.5525,1.55261,1.55238,1.55245,363599998.0
2005-03-24 13:40:00,1.55258,1.55262,1.55232,1.5526,417999999.0
2005-03-24 13:41:00,1.55262,1.55271,1.55229,1.55253,244200000.0
2005-03-24 13:42:00,1.55263,1.55288,1.55252,1.55268,374600003.0
2005-03-24 13:43:00,1.55301,1.55307,1.55271,1.55302,402399996.0
2005-03-24 13:44:00,1.55294,1.55294,1.55266,1.55273,208100000.0
2005-03-24 13:45:00,1.5526,1.55286,1.55257,1.55266,101999998.0
2005-03-24 13:46:00,1.55281,1.55286,1.5526,1.55273,335100004.0
2005-03-24 13:47:00,1.55287,1.55291,1.55254,1.55254,270900004.0
2005-03-24 13:48:00,1.55286,1.55309,1.5527,1.55278,337300000.0
2005-03-24 13:49:00,1.55292,1.553,1.55278,1.55285,328600004.0
2005-03-24 13:50:00,1.55288,1.553,1.55269,1.55279,513500008.0
2005-03-24 13:51:00,1.5529,1.55313,1.55274,1.55288,340999995.0
2005-03-24 13:52:00,1.55306,1.55324,1.55306,1.55324,45100000.0
2005-03-24 13:53:00,1.55342,1.55345,1.5532,1.5532,171500000.0
2005-03-24 13:54:00,1.5535,1.5535,1.55315,1.5533,456700000.0
2005-03-24 13:55:00,1.55353,1.55358,1.55334,1.5534,381500000.0
2005-03-24 13:56:00,1.55352,1.55361,1.55331,1.55358,472100000.0
2005-03-24 13:57:00,1.5535,1.5538,1.55347,1.55365,408099999.0
2005-03-24 13:58:00,1.55366,1.55377,1.55353,1.55365,271700002.0
2005-03-24 13:59:00,1.55339,1.55359,1.55337,1.55344,473899999.0
2005-03-24 14:00:00,1.55346,1.55359,1.55318,1.55328,297499997.0
2005-03-24 14:01:00,1.55323,1.55348,1.5532,1.5532,326299996.0
2005-03-24 14:02:00,1.55343,1.55349,1.55322,1.55329,423300005.0
2005-03-24 14:03:00,1.55325,1.55355,1.55298,1.55355,346400004.0
2005-03-24 14:04:00,1.5534,1.55375,1.55338,1.55371,366799999.0
2005-03-24 14:05:00,1.5537,1.55374,1.55353,1.55359,304200004.0
2005-03-24 14:06:00,1.55381,1.55389,1.55352,1.55377,311600001.0
2005-03-24 14:07:00,1.55366,1.55383,1.55355,1.55383,259700002.0
2005-03-24 14:08:00,1.55335,1.55375,1.55332,1.55364,304799997.0
2005-03-24 14:09:00,1.55352,1.55373,1.55345,1.55346,365600007.0
2005-03-24 14:10:00,1.55346,1.55373,1.55344,1.55373,209900002.0
2005-03-24 14:11:00,1.55356,1.55375,1.55343,1.55356,267500000.0
2005-03-24 14:12:00,1.55362,1.55362,1.55333,1.55342,247100004.0
2005-03-24 14:13:00,1.55366,1.55374,1.55344,1.55373,195199998.0
2005-03-24 14:14:00,1.55355,1.55367,1.55343,1.55361,178099999.0
2005-03-24 14:15:00,1.55364,1.55393,1.55364,1.55393,162899999.0
2005-03-24 14:16:00,1.55363,1.55392,1.55363,1.55381,160599998.0
2005-03-24 14:17:00,1.55381,1.554,1.55373,1.55387,406399997.0
2005-03-24 14:18:00,1.55394,1.55399,1.5537,1.5537,269999997.0
2005-03-24 14:19:00,1.55382,1.55393,1.5537,1.55385,399300004.0
2005-03-24 14:20:00,1.5537,1.55392,1.55356,1.55373,532900000.0
2005-03-24 14:21:00,1.5535,1.55386,1.55334,1.55372,363800000.0
2005-03-24 14:22:00,1.55335,1.55379,1.55333,1.5536,261600001.0
2005-03-24 14:23:00,1.55355,1.55383,1.55343,1.55356,436100001.0
2005-03-24 14:24:00,1.55353,1.55384,1.55341,1.55358,512600000.0
2005-03-24 14:25:00,1.55356,1.55383,1.55352,1.55383,372700002.0
2005-03-24 14:26:00,1.55382,1.55391,1.55349,1.5536,290199999.0
2005-03-24 14:27:00,1.55385,1.55393,1.55366,1.55372,427100003.0
2005-03-24 14:28:00,1.5536,1.55379,1.55351,1.55376,416300003.0
2005-03-24 14:29:00,1.55394,1.55403,1.55379,1.55381,344300003.0
2005-03-24 14:30:00,1.55392,1.55392,1.55355,1.55355,430000001.0
2005-03-24 14:31:00,1.55378,1.55398,1.55364,1.55364,326100000.0
2005-03-24 14:32:00,1.55388,1.55411,1.55379,1.55393,379899994.0
2005-03-24 14:33:00,1.55372,1.55407,1.55372,1.55394,359799998.0
2005-03-24 14:34:00,1.55395,1.55398,1.55372,1.55377,350900003.0
2005-03-24 14:35:00,1.55396,1.55415,1.55373,1.55392,364000000.0
2005-03-24 14:36:00,1.5541,1.55441,1.55399,1.55403,142200000.0
2005-03-24 14:37:00,1.55414,1.55424,1.55397,1.55407,342300000.0
2005-03-24 14:38:00,1.55412,1.55415,1.55389,1.55402,321100006.0
2005-03-24 14:39:00,1.5541,1.55415,1.55391,1.55399,316899998.0
2005-03-24 14:40:00,1.55419,1.55419,1.55385,1.5541,370000003.0
2005-03-24 14:41:00,1.55415,1.55422,1.55398,1.55411,321599996.0
2005-03-24 14:42:00,1.55419,1.55425,1.55382,1.55399,234000001.0
2005-03-24 14:43:00,1.55379,1.55429,1.55379,1.55412,338100004.0
2005-03-24 14:44:00,1.55383,1.55418,1.55374,1.55406,429499998.0
2005-03-24 14:45:00,1.55424,1.55443,1.55414,1.55442,350800001.0
2005-03-24 14:46:00,1.55422,1.55439,1.55409,1.55409,394099997.0
2005-03-24 14:47:00,1.55429,1.55443,1.55417,1.5542,242700000.0
2005-03-24 14:48:00,1.55408,1.55441,1.55393,1.55425,253800003.0
2005-03-24 14:49:00,1.55409,1.55432,1.55405,1.55416,194600000.0
2005-03-24 14:50:00,1.55402,1.55431,1.55388,1.55431,368100003.0
2005-03-24 14:51:00,1.55408,1.55424,1.55383,1.55407,369100000.0
2005-03-24 14:52:00,1.55416,1.55446,1.55412,1.55431,214800002.0
2005-03-24 14:53:00,1.5542,1.5544,1.55403,1.55407,259299997.0
2005-03-24 14:54:00,1.55418,1.55435,1.55408,1.55408,347000001.0
2005-03-24 14:55:00,1.55422,1.55436,1.55411,1.55435,219799999.0
2005-03-24 14:56:00,1.55423,1.55439,1.5541,1.5541,199100001.0
2005-03-24 14:57:00,1.55418,1.55435,1.55409,1.55415,226700005.0
2005-03-24 14:58:00,1.55417,1.55437,1.55397,1.55408,132000000.0
2005-03-24 14:59:00,1.55408,1.55414,1.55393,1.55398,203200002.0
2005-03-24 15:00:00,1.55406,1.55418,1.5539,1.55407,238299999.0
2005-03-24 15:01:00,1.55412,1.55422,1.55395,1.55405,574899994.0
2005-03-24 15:02:00,1.55404,1.5542,1.55397,1.55409,440500001.0
2005-03-24 15:03:00,1.55402,1.55423,1.55392,1.55398,316699996.0
2005-03-24 15:04:00,1.55399,1.55432,1.55397,1.55402,219600002.0
2005-03-24 15:05:00,1.55406,1.55413,1.55373,1.55392,325600000.0
2005-03-24 15:06:00,1.55404,1.55413,1.55385,1.55398,289000001.0
2005-03-24 15:07:00,1.55387,1.55411,1.55378,1.55396,297999998.0
2005-03-24 15:08:00,1.55388,1.55404,1.55364,1.5538,207499997.0
2005-03-24 15:09:00,1.55382,1.55402,1.55366,1.5538,285100000.0
2005-03-24 15:10:00,1.55381,1.55403,1.55371,1.55377,373699996.0
2005-03-24 15:11:00,1.55388,1.55397,1.55364,1.55375,213000005.0
2005-03-24 15:12:00,1.55379,1.55379,1.55352,1.55355,271800003.0
2005-03-24 15:13:00,1.55348,1.55382,1.55348,1.55371,278600001.0
2005-03-24 15:14:00,1.55348,1.55366,1.5533,1.55363,355499999.0
2005-03-24 15:15:00,1.55347,1.55347,1.55317,1.5532,315600003.0
2005-03-24 15:16:00,1.55328,1.55341,1.55325,1.55341,219699997.0
2005-03-24 15:17:00,1.55329,1.55341,1.55318,1.55333,347500002.0
2005-03-24 15:18:00,1.5531,1.5537,1.5531,1.55369,202700002.0
2005-03-24 15:19:00,1.55377,1.55393,1.55367,1.55393,271099999.0
2005-03-24 15:20:00,1.55382,1.55408,1.55378,1.55395,325299999.0
2005-03-24 15:21:00,1.55384,1.55414,1.55384,1.55408,235600000.0
2005-03-24 15:22:00,1.55404,1.55404,1.55356,1.55365,379400002.0
2005-03-24 15:23:00,1.55382,1.55394,1.55352,1.55373,293799999.0
2005-03-24 15:24:00,1.55375,1.5538,1.55353,1.55355,263100004.0
2005-03-24 15:25:00,1.55377,1.55389,1.55353,1.55367,129100001.0
2005-03-24 15:26:00,1.55364,1.55385,1.55348,1.55384,430599999.0
2005-03-24 15:27:00,1.55361,1.5538,1.55361,1.55374,420500005.0
2005-03-24 15:28:00,1.55358,1.55385,1.55358,1.55382,207000002.0
2005-03-24 15:29:00,1.55387,1.55387,1.55332,1.55332,241000005.0
2005-03-24 15:30:00,1.55352,1.55376,1.55334,1.55344,267800001.0
2005-03-24 15:31:00,1.55356,1.55369,1.55338,1.55349,288800000.0
2005-03-24 15:32:00,1.55359,1.55363,1.55341,1.55363,176699999.0
2005-03-24 15:33:00,1.55379,1.55379,1.55332,1.55344,211800000.0
2005-03-24 15:34:00,1.55314,1.55362,1.55314,1.55342,395300003.0
2005-03-24 15:35:00,1.55356,1.55367,1.5534,1.55356,267900000.0
2005-03-24 15:36:00,1.55375,1.55375,1.55346,1.55346,255599998.0
2005-03-24 15:37:00,1.55343,1.55377,1.55343,1.55368,266900001.0
2005-03-24 15:38:00,1.55358,1.55372,1.55347,1.55365,160500000.0
2005-03-24 15:39:00,1.5537,1.5539,1.55365,1.55372,371800002.0
2005-03-24 15:40:00,1.55343,1.55362,1.55337,1.55353,303700001.0
2005-03-24 15:41:00,1.55326,1.55357,1.55323,1.55346,333500000.0
2005-03-24 15:42:00,1.55348,1.55348,1.55312,1.55346,297600001.0
2005-03-24 15:43:00,1.55341,1.55369,1.55327,1.55343,250299998.0
2005-03-24 15:44:00,1.55333,1.55368,1.5533,1.55368,256500002.0
2005-03-24 15:45:00,1.55339,1.55353,1.55322,1.55336,284700000.0
2005-03-24 15:46:00,1.55338,1.55357,1.55322,1.55339,349199998.0
2005-03-24 15:47:00,1.55351,1.55355,1.55331,1.55332,207800001.0
2005-03-24 15:48:00,1.55329,1.55349,1.5532,1.55343,478900003.0
2005-03-24 15:49:00,1.55341,1.55341,1.55321,1.5533,425500005.0
2005-03-24 15:50:00,1.55335,1.55357,1.55324,1.55357,208899999.0
2005-03-24 15:51:00,1.55342,1.55364,1.5534,1.55353,225100001.0
2005-03-24 15:52:00,1.5535,1.5536,1.55326,1.55326,198300000.0
2005-03-24 15:53:00,1.55344,1.55366,1.55332,1.55332,262100000.0
2005-03-24 15:54:00,1.55338,1.5537,1.55334,1.5537,275999998.0
2005-03-24 15:55:00,1.55333,1.55367,1.55327,1.55327,467400006.0
2005-03-24 15:56:00,1.55357,1.55357,1.55317,1.55328,508200002.0
2005-03-24 15:57:00,1.55345,1.55368,1.55326,1.55368,341000003.0
2005-03-24 15:58:00,1.5535,1.55358,1.55327,1.5535,324399995.0
2005-03-24 15:59:00,1.55351,1.55365,1.55336,1.55336,350499998.0
2005-03-24 16:00:00,1.55359,1.55362,1.5533,1.55355,326200000.0
2005-03-24 16:01:00,1.5531,1.55359,1.5531,1.55355,385099997.0
2005-03-24 16:02:00,1.55353,1.55359,1.55331,1.55347,368100003.0
2005-03-24 16:03:00,1.55344,1.55348,1.55317,1.55342,381799998.0
2005-03-24 16:04:00,1.55315,1.55345,1.55309,1.55323,370300003.0
2005-03-24 16:05:00,1.55326,1.55345,1.55309,1.55333,226900004.0
2005-03-24 16:06:00,1.55343,1.55359,1.55332,1.55351,263300004.0
2005-03-24 16:07:00,1.55348,1.55351,1.55297,1.55318,323600002.0
2005-03-24 16:08:00,1.5534,1.55361,1.55332,1.55356,360800002.0
2005-03-24 16:09:00,1.55334,1.5535,1.55329,1.55334,358600001.0
2005-03-24 16:10:00,1.55346,1.55354,1.55327,1.55354,280799998.0
2005-03-24 16:11:00,1.55335,1.55358,1.55319,1.55345,346700004.0
2005-03-24 16:12:00,1.55313,1.55357,1.55313,1.55329,402699993.0
2005-03-24 16:13:00,1.55311,1.55348,1.55311,1.5534,334199998.0
2005-03-24 16:14:00,1.55356,1.55356,1.55322,1.55335,417200001.0
2005-03-24 16:15:00,1.55315,1.55344,1.55297,1.55324,344500001.0
2005-03-24 16:16:00,1.55344,1.55361,1.55321,1.55321,478100009.0
2005-03-24 16:17:00,1.55331,1.55343,1.55317,1.55329,344599998.0
2005-03-24 16:18:00,1.55335,1.55349,1.5532,1.55339,146799999.0
2005-03-24 16:19:00,1.55333,1.55344,1.55317,1.55321,194000002.0
2005-03-24 16:20:00,1.55313,1.55347,1.55313,1.55347,280299996.0
2005-03-24 16:21:00,1.55333,1.55346,1.55317,1.55327,204499999.0
2005-03-24 16:22:00,1.55315,1.55331,1.55307,1.55312,89600002.0
2005-03-24 16:23:00,1.5531,1.5534,1.5531,1.5532,131300000.0
2005-03-24 16:24:00,1.55315,1.55346,1.55305,1.5533,500300001.0
2005-03-24 16:25:00,1.55331,1.55353,1.55327,1.55343,221600004.0
2005-03-24 16:26:00,1.55331,1.55346,1.55319,1.55325,365000003.0
2005-03-24 16:27:00,1.55351,1.55388,1.55351,1.55382,173599999.0
2005-03-24 16:28:00,1.55393,1.554,1.55365,1.55365,294300002.0
2005-03-24 16:29:00,1.55378,1.55392,1.55372,1.55387,261599998.0
2005-03-24 16:30:00,1.55383,1.55399,1.55363,1.5539,448700003.0
2005-03-24 16:31:00,1.55358,1.55388,1.55351,1.55385,188800001.0
2005-03-24 16:32:00,1.55375,1.55397,1.55363,1.55381,235999998.0
2005-03-24 16:33:00,1.55384,1.5539,1.55364,1.55379,274699997.0
2005-03-24 16:34:00,1.55372,1.55387,1.5536,1.55385,309800002.0
2005-03-24 16:35:00,1.55373,1.55386,1.55356,1.55378,195199999.0
2005-03-24 16:36:00,1.55383,1.55385,1.55358,1.55372,345099997.0
2005-03-24 16:37:00,1.55356,1.55381,1.55353,1.55378,248700001.0
2005-03-24 16:38:00,1.55356,1.55379,1.55356,1.55377,386299996.0
2005-03-24 16:39:00,1.55376,1.5539,1.55352,1.55362,357099995.0
2005-03-24 16:40:00,1.55353,1.55372,1.55353,1.55372,90200002.0
2005-03-24 16:41:00,1.55354,1.55376,1.55354,1.55368,300600002.0
2005-03-24 16:42:00,1.55359,1.5537,1.5534,1.5536,464800002.0
2005-03-24 16:43:00,1.55361,1.55379,1.55339,1.55354,530700011.0
2005-03-24 16:44:00,1.55371,1.55382,1.55344,1.55354,347600000.0
2005-03-24 16:45:00,1.55347,1.55369,1.55345,1.55361,255900000.0
2005-03-24 16:46:00,1.5537,1.55377,1.55344,1.55352,339300000.0
2005-03-24 16:47:00,1.55353,1.55368,1.55339,1.55363,463700003.0
2005-03-24 16:48:00,1.55347,1.55361,1.55334,1.55343,399800002.0
2005-03-24 16:49:00,1.55333,1.55356,1.55318,1.55341,301400003.0
2005-03-24 16:50:00,1.55343,1.55374,1.55343,1.55359,280399994.0
2005-03-24 16:51:00,1.55341,1.55358,1.55315,1.55333,336200001.0
2005-03-24 16:52:00,1.55351,1.55351,1.55322,1.55322,193500003.0
2005-03-24 16:53:00,1.55326,1.55361,1.55314,1.55361,236600000.0
2005-03-24 16:54:00,1.55315,1.55357,1.55315,1.55332,361400003.0
2005-03-24 16:55:00,1.55335,1.55366,1.55332,1.55346,290899998.0
2005-03-24 16:56:00,1.55323,1.5534,1.55314,1.55324,448000004.0
2005-03-24 16:57:00,1.55329,1.55339,1.5532,1.55323,352400006.0
2005-03-24 16:58:00,1.55313,1.55338,1.55313,1.55328,251199998.0
2005-03-24 16:59:00,1.55315,1.55342,1.55315,1.55336,194200002.0
2005-03-24 17:00:00,1.55323,1.55348,1.55316,1.55343,343499997.0
2005-03-24 17:01:00,1.55338,1.5535,1.5531,1.55343,266999998.0
2005-03-24 17:02:00,1.55317,1.55349,1.55311,1.55323,332399998.0
2005-03-24 17:03:00,1.5535,1.55351,1.55316,1.55318,272500003.0
2005-03-24 17:04:00,1.55331,1.55352,1.55307,1.55322,457699999.0
2005-03-24 17:05:00,1.55329,1.55359,1.55322,1.55358,218500001.0
2005-03-24 17:06:00,1.55334,1.55363,1.55334,1.55363,191800002.0
2005-03-24 17:07:00,1.55332,1.55353,1.5532,1.55333,339400001.0
2005-03-24 17:08:00,1.55332,1.55367,1.55309,1.55367,325499997.0
2005-03-24 17:09:00,1.55351,1.55374,1.5535,1.55354,220500004.0
2005-03-24 17:10:00,1.55331,1.55365,1.55328,1.55335,257799996.0
2005-03-24 17:11:00,1.55358,1.5537,1.55339,1.55346,302300001.0
2005-03-24 17:12:00,1.55353,1.55369,1.55343,1.55354,314999998.0
2005-03-24 17:13:00,1.55337,1.55357,1.55328,1.55337,223100002.0
2005-03-24 17:14:00,1.55345,1.55376,1.55345,1.55358,314299999.0
2005-03-24 17:15:00,1.55357,1.55369,1.55333,1.55357,173999998.0
2005-03-24 17:16:00,1.55331,1.5536,1.55318,1.55347,524699997.0
2005-03-24 17:17:00,1.55357,1.55379,1.55356,1.55362,239900000.0
2005-03-24 17:18:00,1.55356,1.55388,1.55344,1.55377,323799998.0
2005-03-24 17:19:00,1.5539,1.5539,1.55364,1.55379,341899996.0
2005-03-24 17:20:00,1.55374,1.55385,1.55339,1.55345,289300000.0
2005-03-24 17:21:00,1.55343,1.55376,1.55339,1.55363,342300003.0
2005-03-24 17:22:00,1.55349,1.55362,1.5533,1.55358,349499998.0
2005-03-24 17:23:00,1.55359,1.55359,1.55333,1.55333,283799995.0
2005-03-24 17:24:00,1.55353,1.55357,1.55326,1.55326,461599999.0
2005-03-24 17:25:00,1.55328,1.55352,1.55321,1.55342,182400000.0
2005-03-24 17:26:00,1.55336,1.55362,1.55336,1.55355,517500010.0
2005-03-24 17:27:00,1.55355,1.55365,1.55338,1.55338,298999998.0
2005-03-24 17:28:00,1.55352,1.55352,1.55314,1.55314,169100000.0
2005-03-24 17:29:00,1.55336,1.55371,1.55326,1.55371,185800002.0
2005-03-24 17:30:00,1.55332,1.55376,1.55332,1.55359,391700008.0
2005-03-24 17:31:00,1.55366,1.55386,1.55349,1.55361,496900001.0
2005-03-24 17:32:00,1.55351,1.55392,1.55351,1.5539,122299998.0
2005-03-24 17:33:00,1.55393,1.55395,1.55365,1.55375,341400001.0
2005-03-24 17:34:00,1.55368,1.55399,1.55352,1.55374,448000003.0
2005-03-24 17:35:00,1.55386,1.55393,1.55368,1.55378,204999999.0
2005-03-24 17:36:00,1.55348,1.55394,1.55348,1.55384,314799999.0
2005-03-24 17:37:00,1.5537,1.55423,1.5537,1.55423,244200001.0
2005-03-24 17:38:00,1.55416,1.55428,1.55399,1.55409,213299999.0
2005-03-24 17:39:00,1.55401,1.55421,1.55398,1.55409,205400000.0
2005-03-24 17:40:00,1.55363,1.55404,1.55363,1.55403,270900001.0
2005-03-24 17:41:00,1.55385,1.55414,1.55379,1.55386,256100001.0
2005-03-24 17:42:00,1.5541,1.5541,1.5538,1.55389,290500002.0
2005-03-24 17:43:00,1.55382,1.55408,1.5537,1.55379,226799999.0
2005-03-24 17:44:00,1.55388,1.55429,1.55372,1.5542,325200002.0
2005-03-24 17:45:00,1.55414,1.55427,1.55404,1.55407,459999998.0
2005-03-24 17:46:00,1.55406,1.55426,1.55389,1.55389,211699999.0
2005-03-24 17:47:00,1.55391,1.55415,1.55386,1.55411,282000001.0
2005-03-24 17:48:00,1.55388,1.5541,1.55381,1.55393,415700011.0
2005-03-24 17:49:00,1.55392,1.55411,1.55372,1.55395,351600002.0
2005-03-24 17:50:00,1.55396,1.55417,1.55383,1.55399,373199999.0
2005-03-24 17:51:00,1.55378,1.55406,1.55364,1.55384,279199994.0
2005-03-24 17:52:00,1.55379,1.55414,1.55376,1.55391,257700000.0
2005-03-24 17:53:00,1.55361,1.55397,1.5536,1.55394,560599994.0
2005-03-24 17:54:00,1.55384,1.55401,1.55373,1.55397,360500001.0
2005-03-24 17:55:00,1.55402,1.55426,1.55383,1.55411,457600010.0
2005-03-24 17:56:00,1.55408,1.55423,1.55396,1.55422,432399996.0
2005-03-24 17:57:00,1.55434,1.55434,1.55407,1.55417,305899999.0
2005-03-24 17:58:00,1.55422,1.55423,1.55403,1.55423,311900002.0
2005-03-24 17:59:00,1.55418,1.55428,1.55398,1.55428,148100001.0
2005-03-24 18:00:00,1.55412,1.55436,1.5541,1.55419,370600001.0
2005-03-24 18:01:00,1.5536,1.5537,1.5536,1.5537,1823500005.0
2005-03-24 18:02:00,1.5536,1.5537,1.5536,1.5536,1823500005.0
2005-03-24 18:04:00,1.5537,1.5537,1.5536,1.5537,1823500005.0
2005-03-24 18:05:00,1.5536,1.5536,1.5535,1.5536,1823500005.0
2005-03-24 18:06:00,1.5534,1.5535,1.5534,1.5534,1823500005.0
2005-03-24 18:07:00,1.5533,1.5536,1.5533,1.5533,1823500005.0
2005-03-24 18:08:00,1.5534,1.5535,1.5533,1.5535,1823500005.0
2005-03-24 18:09:00,1.55394,1.55433,1.5539,1.55419,1823500005.0
2005-03-24 18:10:00,1.55423,1.55428,1.55396,1.55398,2116999997.0
2005-03-24 18:11:00,1.5541,1.55418,1.55382,1.55394,1541900001.0
2005-03-24 18:12:00,1.55407,1.55414,1.55393,1.55403,1672400012.0
2005-03-24 18:13:00,1.55382,1.55391,1.5536,1.55377,1555000002.0
2005-03-24 18:14:00,1.5536,1.5537,1.5535,1.5536,955800003.0
2005-03-24 18:15:00,1.55363,1.55376,1.5535,1.55368,955800003.0
2005-03-24 18:16:00,1.5538,1.5539,1.5538,1.5538,1987500010.0
2005-03-24 18:17:00,1.55357,1.55361,1.55324,1.55338,1987500010.0
2005-03-24 18:18:00,1.55326,1.55383,1.55326,1.55365,831400001.0
2005-03-24 18:19:00,1.55381,1.55404,1.55352,1.55375,1907699999.0
2005-03-24 18:20:00,1.55377,1.55396,1.55358,1.55372,2027100016.0
2005-03-24 18:21:00,1.55385,1.55392,1.55351,1.55351,1020899999.0
2005-03-24 18:22:00,1.55367,1.55371,1.5534,1.55352,629899999.0
2005-03-24 18:23:00,1.5536,1.5537,1.5536,1.5536,1140300002.0
2005-03-24 18:24:00,1.5535,1.5537,1.5535,1.5537,1140300002.0
2005-03-24 18:26:00,1.5536,1.5537,1.5536,1.5537,1140300002.0
2005-03-24 18:27:00,1.55374,1.55387,1.55331,1.55359,1140300002.0
2005-03-24 18:28:00,1.5536,1.5537,1.5535,1.5535,1842800006.0
2005-03-24 18:29:00,1.55361,1.55369,1.55343,1.55353,1842800006.0
2005-03-24 18:30:00,1.55353,1.55381,1.55343,1.55363,1036399995.0
2005-03-24 18:31:00,1.55372,1.55374,1.55351,1.55351,1044300005.0
2005-03-24 18:32:00,1.55348,1.55371,1.55322,1.55332,1530199992.0
2005-03-24 18:33:00,1.5537,1.5538,1.5536,1.5538,2037299999.0
2005-03-24 18:34:00,1.5534,1.5534,1.5534,1.5534,2037299999.0
2005-03-24 18:35:00,1.55347,1.55362,1.55325,1.55348,2037299999.0
2005-03-24 18:36:00,1.55345,1.55345,1.55317,1.55329,1396199994.0
2005-03-24 18:37:00,1.55335,1.55352,1.553,1.55343,2147400004.0
2005-03-24 18:38:00,1.55343,1.55346,1.55313,1.55322,1550800003.0
2005-03-24 18:39:00,1.55323,1.55345,1.55322,1.5533,1786000004.0
2005-03-24 18:40:00,1.5534,1.5534,1.5531,1.5533,1192200006.0
2005-03-24 18:41:00,1.55344,1.55385,1.55334,1.55345,1192200006.0
2005-03-24 18:42:00,1.55367,1.55381,1.55335,1.55371,1158699998.0
2005-03-24 18:43:00,1.55374,1.55374,1.55338,1.55343,541100005.0
2005-03-24 18:44:00,1.55367,1.55369,1.55334,1.55336,722300000.0
2005-03-24 18:45:00,1.55355,1.5537,1.55327,1.55343,624099999.0
2005-03-24 18:46:00,1.55359,1.55377,1.55339,1.55355,354699996.0
2005-03-24 18:47:00,1.55347,1.55366,1.55336,1.5535,397900000.0
2005-03-24 18:48:00,1.55351,1.55359,1.55326,1.55341,1106600008.0
2005-03-24 18:49:00,1.55372,1.55384,1.5536,1.55361,503300001.0
2005-03-24 18:50:00,1.55341,1.55365,1.55328,1.55358,786699996.0
2005-03-24 18:51:00,1.5533,1.55356,1.55325,1.55348,1388400002.0
2005-03-24 18:52:00,1.55342,1.55374,1.5533,1.55341,1293099999.0
2005-03-24 18:53:00,1.55354,1.55393,1.5534,1.55393,1237100006.0
2005-03-24 18:54:00,1.5537,1.55383,1.55352,1.55357,577799997.0
2005-03-24 18:55:00,1.55355,1.55385,1.55355,1.55385,1544799998.0
2005-03-24 18:56:00,1.55382,1.55391,1.55325,1.5535,1172200001.0
2005-03-24 18:57:00,1.55353,1.55353,1.55321,1.55332,723500004.0
2005-03-24 18:58:00,1.5534,1.55349,1.55309,1.55339,762900004.0
2005-03-24 18:59:00,1.55353,1.55369,1.55336,1.55347,1692600005.0
2005-03-24 19:00:00,1.55322,1.5536,1.55322,1.55337,500400001.0
2005-03-24 19:01:00,1.55342,1.55363,1.55326,1.55349,464900010.0
2005-03-24 19:02:00,1.55338,1.55378,1.55332,1.55345,944099995.0
2005-03-24 19:03:00,1.55331,1.55348,1.55308,1.55348,399000004.0
2005-03-24 19:04:00,1.55331,1.55351,1.55327,1.55335,253200003.0
2005-03-24 19:05:00,1.55354,1.55354,1.55327,1.55331,1003900003.0
2005-03-24 19:06:00,1.55335,1.55351,1.55306,1.55324,1882599999.0
2005-03-24 19:07:00,1.55321,1.55341,1.55306,1.55306,769000003.0
2005-03-24 19:08:00,1.55307,1.5533,1.55307,1.5532,1689900008.0
2005-03-24 19:09:00,1.55312,1.5534,1.55307,1.55336,1498000006.0
2005-03-24 19:10:00,1.55338,1.55341,1.55315,1.55332,932399991.0
2005-03-24 19:11:00,1.55335,1.55342,1.55313,1.5533,1163100001.0
2005-03-24 19:12:00,1.55309,1.55324,1.55296,1.5531,675399999.0
2005-03-24 19:13:00,1.55323,1.55333,1.55306,1.55325,535500004.0
2005-03-24 19:14:00,1.55318,1.55359,1.55318,1.55357,244400002.0
2005-03-24 19:15:00,1.55347,1.55385,1.55343,1.55385,1345199997.0
2005-03-24 19:16:00,1.55373,1.55381,1.55354,1.55358,682100004.0
2005-03-24 19:17:00,1.5536,1.55373,1.55339,1.55351,807100009.0
2005-03-24 19:18:00,1.55351,1.55374,1.55329,1.55352,877500005.0
2005-03-24 19:19:00,1.55334,1.55363,1.55308,1.55348,1025700000.0
2005-03-24 19:20:00,1.55357,1.55369,1.55313,1.55342,1383500005.0
2005-03-24 19:21:00,1.55348,1.55361,1.55334,1.55335,1079200011.0
2005-03-24 19:22:00,1.55325,1.55349,1.55323,1.55338,184599999.0
2005-03-24 19:23:00,1.55337,1.5535,1.55315,1.55328,674400001.0
2005-03-24 19:24:00,1.55311,1.55351,1.55305,1.5535,582300001.0
2005-03-24 19:25:00,1.5534,1.55354,1.55317,1.55319,1166600007.0
2005-03-24 19:26:00,1.55351,1.55358,1.55321,1.5534,1073400002.0
2005-03-24 19:27:00,1.55328,1.55368,1.5532,1.55343,1335199996.0
2005-03-24 19:28:00,1.55323,1.55354,1.55323,1.55335,435800001.0
2005-03-24 19:29:00,1.55331,1.55351,1.55319,1.55319,840500006.0
2005-03-24 19:30:00,1.55331,1.55361,1.55321,1.55357,2146800005.0
2005-03-24 19:31:00,1.55332,1.55349,1.55317,1.55338,1295299999.0
2005-03-24 19:32:00,1.55327,1.55352,1.55312,1.5533,615399997.0
2005-03-24 19:33:00,1.55337,1.55359,1.5532,1.55331,930199992.0
2005-03-24 19:34:00,1.55343,1.55365,1.55322,1.55335,1736300004.0
2005-03-24 19:35:00,1.55336,1.55351,1.5531,1.5534,815699998.0
2005-03-24 19:36:00,1.55339,1.55344,1.55306,1.5532,650800004.0
2005-03-24 19:37:00,1.55308,1.5533,1.55308,1.55329,366699995.0
2005-03-24 19:38:00,1.55303,1.55342,1.55303,1.55323,827199997.0
2005-03-24 19:39:00,1.553,1.55314,1.55285,1.55305,1097500015.0
2005-03-24 19:40:00,1.55308,1.55321,1.55283,1.55301,622100003.0
2005-03-24 19:41:00,1.55289,1.55314,1.55281,1.55302,352400001.0
2005-03-24 19:42:00,1.55301,1.55321,1.55293,1.55311,595199996.0
2005-03-24 19:43:00,1.55315,1.55337,1.55315,1.55315,584800009.0
2005-03-24 19:44:00,1.55307,1.55323,1.55299,1.5532,1161200011.0
2005-03-24 19:45:00,1.55296,1.55329,1.55296,1.55329,252000004.0
2005-03-24 19:46:00,1.55326,1.55326,1.553,1.55315,658100005.0
2005-03-24 19:47:00,1.55303,1.55323,1.55292,1.55315,305099996.0
2005-03-24 19:48:00,1.55299,1.55325,1.55298,1.55325,438399999.0
2005-03-24 19:49:00,1.55301,1.55329,1.55297,1.55328,1269500007.0
2005-03-24 19:50:00,1.55291,1.55321,1.55291,1.55321,140700002.0
2005-03-24 19:51:00,1.55302,1.55319,1.55286,1.55303,685700001.0
2005-03-24 19:52:00,1.55296,1.55329,1.55282,1.55329,352600000.0
2005-03-24 19:53:00,1.55309,1.55336,1.55292,1.55294,622299999.0
2005-03-24 19:54:00,1.55306,1.55329,1.55293,1.55307,325699998.0
2005-03-24 19:55:00,1.55303,1.55329,1.55284,1.55293,571900005.0
2005-03-24 19:56:00,1.55292,1.55321,1.55292,1.5532,1408800013.0
2005-03-24 19:57:00,1.55331,1.55347,1.55302,1.55315,1442299997.0
2005-03-24 19:58:00,1.55313,1.55332,1.55298,1.55312,1614300002.0
2005-03-24 19:59:00,1.5531,1.55348,1.5531,1.55333,1198500000.0
2005-03-24 20:00:00,1.55361,1.55386,1.55347,1.5537,521000003.0
2005-03-24 20:01:00,1.55391,1.55403,1.55367,1.55396,821699999.0
2005-03-24 20:02:00,1.55393,1.55403,1.55377,1.55393,516500004.0
2005-03-24 20:03:00,1.55373,1.55401,1.55368,1.55401,303000001.0
2005-03-24 20:04:00,1.55382,1.55393,1.55372,1.55384,319499997.0
2005-03-24 20:05:00,1.55382,1.55401,1.55372,1.55401,420399999.0
2005-03-24 20:06:00,1.55401,1.55401,1.55373,1.55381,503799999.0
2005-03-24 20:07:00,1.5539,1.5539,1.55359,1.55375,100300000.0
2005-03-24 20:08:00,1.55366,1.55379,1.55341,1.55359,1592400000.0
2005-03-24 20:09:00,1.55359,1.55379,1.55352,1.5536,331800001.0
2005-03-24 20:10:00,1.55358,1.55376,1.55345,1.55345,266100001.0
2005-03-24 20:11:00,1.55351,1.55374,1.55342,1.55347,895899995.0
2005-03-24 20:12:00,1.55347,1.55376,1.5534,1.5536,408299999.0
2005-03-24 20:13:00,1.55368,1.55375,1.55337,1.55353,1604600009.0
2005-03-24 20:14:00,1.5536,1.55375,1.55316,1.55359,494400002.0
2005-03-24 20:15:00,1.55371,1.55373,1.55338,1.55349,1095999997.0
2005-03-24 20:16:00,1.55327,1.55351,1.55311,1.55341,1666300004.0
2005-03-24 20:17:00,1.55337,1.55345,1.55332,1.55343,390899994.0
2005-03-24 20:18:00,1.55307,1.55334,1.55292,1.55318,436699999.0
2005-03-24 20:19:00,1.5544,1.5544,1.5543,1.5543,752200001.0
2005-03-24 20:20:00,1.5542,1.5545,1.5542,1.5545,752200001.0
2005-03-24 20:21:00,1.55319,1.55344,1.55296,1.55334,752200001.0
2005-03-24 20:22:00,1.5534,1.55362,1.55324,1.55344,609799995.0
2005-03-24 20:23:00,1.55327,1.55351,1.55312,1.55324,1100200010.0
2005-03-24 20:24:00,1.55342,1.55352,1.55315,1.55332,602600002.0
2005-03-24 20:25:00,1.5535,1.55368,1.55339,1.55357,756300001.0
2005-03-24 20:26:00,1.55363,1.55363,1.5534,1.55352,352200000.0
2005-03-24 20:27:00,1.55355,1.55355,1.55327,1.55335,469900009.0
2005-03-24 20:28:00,1.554,1.554,1.554,1.554,1652400000.0
2005-03-24 20:29:00,1.55332,1.55352,1.55314,1.55331,1652400000.0
2005-03-24 20:30:00,1.5543,1.5543,1.5541,1.5542,477500001.0
2005-03-24 20:31:00,1.5543,1.5544,1.5542,1.5544,477500001.0
2005-03-24 20:32:00,1.5543,1.5544,1.5543,1.5544,477500001.0
2005-03-24 20:33:00,1.55321,1.55341,1.55298,1.55305,477500001.0
2005-03-24 20:34:00,1.55272,1.55318,1.55272,1.55307,286800001.0
2005-03-24 20:35:00,1.55303,1.55328,1.55292,1.55311,535700000.0
2005-03-24 20:36:00,1.55309,1.55309,1.55263,1.55284,657199998.0
2005-03-24 20:37:00,1.55283,1.55299,1.55263,1.55278,807500002.0
2005-03-24 20:38:00,1.55295,1.55318,1.5528,1.55281,1987200006.0
2005-03-24 20:39:00,1.55271,1.55296,1.55255,1.55278,1077099999.0
2005-03-24 20:40:00,1.55277,1.55301,1.55274,1.55288,1135000008.0
2005-03-24 20:41:00,1.55278,1.55304,1.55255,1.5528,500699998.0
2005-03-24 20:42:00,1.55261,1.55296,1.55261,1.55293,377200002.0
2005-03-24 20:43:00,1.55308,1.55328,1.55294,1.55307,773400008.0
2005-03-24 20:44:00,1.55306,1.55322,1.55284,1.55291,1445099995.0
2005-03-24 20:45:00,1.55308,1.55319,1.55289,1.55313,1078399996.0
2005-03-24 20:46:00,1.55332,1.55332,1.55294,1.55309,288900002.0
2005-03-24 20:47:00,1.55326,1.55337,1.55286,1.55314,600200007.0
2005-03-24 20:48:00,1.55316,1.5533,1.55295,1.55301,1750500014.0
2005-03-24 20:49:00,1.5533,1.55331,1.55293,1.55312,870200003.0
2005-03-24 20:50:00,1.55326,1.55349,1.55312,1.55347,1634200011.0
2005-03-24 20:51:00,1.55334,1.55334,1.55284,1.55299,251900000.0
2005-03-24 20:52:00,1.55314,1.55327,1.55272,1.55302,1334399997.0
2005-03-24 20:53:00,1.55308,1.55337,1.55308,1.55323,1777200003.0
2005-03-24 20:54:00,1.55311,1.55335,1.55311,1.55318,951400007.0
2005-03-24 20:55:00,1.55309,1.55323,1.55282,1.55282,652300001.0
2005-03-24 20:56:00,1.5541,1.5543,1.5541,1.5541,1395499998.0
2005-03-24 20:57:00,1.5543,1.5543,1.5541,1.5542,1395499998.0
2005-03-24 20:58:00,1.5541,1.5542,1.5541,1.5541,1395499998.0
2005-03-24 20:59:00,1.5543,1.5543,1.554,1.554,1395499998.0
2005-03-24 21:00:00,1.5541,1.5541,1.554,1.5541,1395499998.0
2005-03-24 21:01:00,1.554,1.5541,1.5539,1.554,1395499998.0
2005-03-24 21:02:00,1.55329,1.55364,1.55315,1.5536,1395499998.0
2005-03-24 21:03:00,1.55344,1.55358,1.55324,1.55335,1327799999.0
2005-03-24 21:04:00,1.55339,1.55351,1.55323,1.55346,264300001.0
2005-03-24 21:05:00,1.55355,1.55363,1.55329,1.5535,761600000.0
2005-03-24 21:06:00,1.55347,1.55364,1.55314,1.55322,601400003.0
2005-03-24 21:07:00,1.5532,1.55346,1.5532,1.55329,351400002.0
2005-03-24 21:08:00,1.55328,1.55347,1.55328,1.5534,308600000.0
2005-03-24 21:09:00,1.55338,1.55338,1.5529,1.55312,699299999.0
2005-03-24 21:10:00,1.5534,1.55352,1.55335,1.55337,926400001.0
2005-03-24 21:11:00,1.55339,1.55354,1.55321,1.55339,835100004.0
2005-03-24 21:12:00,1.55363,1.5538,1.55352,1.55369,363699997.0
2005-03-24 21:13:00,1.55373,1.55378,1.55358,1.55377,838399996.0
2005-03-24 21:14:00,1.55362,1.55372,1.55349,1.55352,826099999.0
2005-03-24 21:15:00,1.55377,1.55383,1.55345,1.55346,860200007.0
2005-03-24 21:16:00,1.55349,1.55374,1.55333,1.55354,527000001.0
2005-03-24 21:17:00,1.55365,1.55382,1.55357,1.55368,1107799999.0
2005-03-24 21:18:00,1.55379,1.55401,1.55368,1.55401,569000001.0
2005-03-24 21:19:00,1.55412,1.55419,1.55375,1.55386,531300006.0
2005-03-24 21:20:00,1.5542,1.5543,1.5542,1.5543,1986400007.0
2005-03-24 21:21:00,1.5542,1.5544,1.5542,1.5544,1986400007.0
2005-03-24 21:22:00,1.55443,1.55481,1.55426,1.55457,1986400007.0
2005-03-24 21:23:00,1.55443,1.55457,1.55406,1.55407,1326300014.0
2005-03-24 21:24:00,1.55422,1.55444,1.55411,1.55416,629900002.0
2005-03-24 21:25:00,1.5542,1.5542,1.55375,1.55393,1220199997.0
2005-03-24 21:26:00,1.55403,1.55426,1.55394,1.55397,466900001.0
2005-03-24 21:27:00,1.55411,1.55419,1.55393,1.55409,557000000.0
2005-03-24 21:28:00,1.55407,1.55407,1.55373,1.55376,704700004.0
2005-03-24 21:29:00,1.554,1.55412,1.55378,1.55398,371900004.0
2005-03-24 21:30:00,1.55402,1.55403,1.55376,1.55389,352600002.0
2005-03-24 21:31:00,1.55394,1.55415,1.55369,1.55389,656099997.0
2005-03-24 21:32:00,1.55409,1.55423,1.55374,1.55374,1682500001.0
2005-03-24 21:33:00,1.5541,1.55418,1.55396,1.55406,277199999.0
2005-03-24 21:34:00,1.55398,1.55429,1.55398,1.55421,1303899995.0
2005-03-24 21:35:00,1.55419,1.55429,1.554,1.554,937799997.0
2005-03-24 21:36:00,1.55406,1.55435,1.55399,1.55409,389000004.0
2005-03-24 21:37:00,1.55403,1.55427,1.55398,1.5541,319300003.0
2005-03-24 21:38:00,1.5542,1.55425,1.55366,1.55371,385400005.0
2005-03-24 21:39:00,1.55393,1.55403,1.5538,1.5538,226699999.0
2005-03-24 21:40:00,1.554,1.5541,1.55376,1.55377,473000003.0
2005-03-24 21:41:00,1.55398,1.55417,1.55369,1.55403,759900006.0
2005-03-24 21:42:00,1.55422,1.55426,1.55401,1.55404,651600002.0
2005-03-24 21:43:00,1.55401,1.55421,1.55395,1.55413,1426600011.0
2005-03-24 21:44:00,1.55397,1.55412,1.55333,1.55355,1405299993.0
2005-03-24 21:45:00,1.55384,1.55419,1.55375,1.55392,821100003.0
2005-03-24 21:46:00,1.55398,1.55402,1.55353,1.55383,1219300006.0
2005-03-24 21:47:00,1.55389,1.55413,1.55376,1.55401,1122199997.0
2005-03-24 21:48:00,1.55383,1.55423,1.55382,1.55423,486300003.0
2005-03-24 21:49:00,1.5541,1.55417,1.55389,1.5539,1220499996.0
2005-03-24 21:50:00,1.55397,1.55411,1.55385,1.55402,336600003.0
2005-03-24 21:51:00,1.55398,1.55407,1.55351,1.55392,645199999.0
2005-03-24 21:52:00,1.55397,1.55413,1.55379,1.55381,1132499997.0
2005-03-24 21:53:00,1.554,1.55403,1.55364,1.55382,434800003.0
2005-03-24 21:54:00,1.55381,1.55406,1.55381,1.55391,262199999.0
2005-03-24 21:55:00,1.55391,1.55395,1.55361,1.55361,475900001.0
2005-03-24 21:56:00,1.55346,1.55394,1.55346,1.55376,622400003.0
2005-03-24 21:57:00,1.55397,1.55411,1.55371,1.55399,519800005.0
2005-03-24 21:58:00,1.55399,1.55412,1.5537,1.5537,831800001.0
2005-03-24 21:59:00,1.55361,1.55406,1.5536,1.5537,1024799996.0
2005-03-24 22:00:00,1.55391,1.55395,1.55358,1.55358,611600006.0
2005-03-24 22:01:00,1.55378,1.55399,1.55378,1.55388,347399995.0
2005-03-24 22:02:00,1.55377,1.55426,1.55367,1.55405,1464900016.0
2005-03-24 22:03:00,1.55414,1.55422,1.55395,1.55402,358200001.0
2005-03-24 22:04:00,1.554,1.55418,1.55385,1.55416,701399997.0
2005-03-24 22:05:00,1.55389,1.55418,1.55387,1.55409,435400008.0
2005-03-24 22:06:00,1.55395,1.55402,1.55378,1.55381,325799999.0
2005-03-24 22:07:00,1.55394,1.55394,1.55367,1.55391,269200000.0
2005-03-24 22:08:00,1.55393,1.55393,1.55348,1.55378,360600006.0
2005-03-24 22:09:00,1.5537,1.55409,1.55366,1.55409,399899997.0
2005-03-24 22:10:00,1.55394,1.55419,1.55382,1.55402,388700002.0
2005-03-24 22:11:00,1.55405,1.55416,1.55394,1.55416,203799997.0
2005-03-24 22:12:00,1.55396,1.55412,1.55391,1.55391,711900011.0
2005-03-24 22:13:00,1.5536,1.55398,1.5536,1.55393,139199998.0
2005-03-24 22:14:00,1.55388,1.55393,1.5537,1.55375,277700002.0
2005-03-24 22:15:00,1.55365,1.55407,1.55365,1.5539,636299998.0
2005-03-24 22:16:00,1.55381,1.55397,1.55363,1.55397,395900001.0
2005-03-24 22:17:00,1.55382,1.5541,1.55379,1.55393,152000000.0
2005-03-24 22:18:00,1.55377,1.55418,1.55377,1.55401,195700001.0
2005-03-24 22:19:00,1.55365,1.55391,1.55359,1.55388,301500000.0
2005-03-24 22:20:00,1.55366,1.55395,1.5536,1.5538,376100004.0
2005-03-24 22:21:00,1.5539,1.55404,1.55377,1.55402,352000000.0
2005-03-24 22:22:00,1.55409,1.5542,1.55386,1.554,864099998.0
2005-03-24 22:23:00,1.55411,1.55419,1.55375,1.55384,283600003.0
2005-03-24 22:24:00,1.55353,1.55398,1.55353,1.55396,320100004.0
2005-03-24 22:25:00,1.55384,1.55408,1.55368,1.55386,587399995.0
2005-03-24 22:26:00,1.55403,1.55403,1.55373,1.55382,688900002.0
2005-03-24 22:27:00,1.55398,1.55405,1.55351,1.55351,287000004.0
2005-03-24 22:28:00,1.55366,1.55393,1.55363,1.55391,689100006.0
2005-03-24 22:29:00,1.55372,1.55392,1.55354,1.55384,735400004.0
2005-03-24 22:30:00,1.5536,1.55398,1.5536,1.55398,742700002.0
2005-03-24 22:31:00,1.55359,1.55391,1.55348,1.55391,222899996.0
2005-03-24 22:32:00,1.55373,1.55399,1.55366,1.55377,245200003.0
2005-03-24 22:33:00,1.55382,1.55393,1.55362,1.55383,264100001.0
2005-03-24 22:34:00,1.55375,1.55402,1.5537,1.55381,485000001.0
2005-03-24 22:35:00,1.55391,1.55401,1.55376,1.55389,151100001.0
2005-03-24 22:36:00,1.55398,1.55412,1.55385,1.55385,744200000.0
2005-03-24 22:37:00,1.55397,1.55403,1.55377,1.55388,334899999.0
2005-03-24 22:38:00,1.55386,1.55414,1.55384,1.55414,441800001.0
2005-03-24 22:39:00,1.55386,1.55417,1.55375,1.55417,848800008.0
2005-03-24 22:40:00,1.55402,1.55424,1.55384,1.55399,842699987.0
2005-03-24 22:41:00,1.55401,1.55428,1.55389,1.55413,555699998.0
2005-03-24 22:42:00,1.55413,1.5543,1.5541,1.5542,603000003.0
2005-03-24 22:43:00,1.55417,1.55419,1.55373,1.55407,1487800000.0
2005-03-24 22:44:00,1.55425,1.55425,1.55384,1.55402,440800001.0
2005-03-24 22:45:00,1.55414,1.55429,1.55393,1.55422,346000003.0
2005-03-24 22:46:00,1.55415,1.55415,1.55364,1.55387,238000001.0
2005-03-24 22:47:00,1.55413,1.55427,1.55399,1.55414,442499999.0
2005-03-24 22:48:00,1.55412,1.55412,1.55365,1.55365,284499995.0
2005-03-24 22:49:00,1.55405,1.5543,1.55398,1.55399,654400000.0
2005-03-24 22:50:00,1.554,1.55417,1.55386,1.55406,320599998.0
2005-03-24 22:51:00,1.5541,1.5541,1.5538,1.5538,659000007.0
2005-03-24 22:52:00,1.55366,1.55393,1.55353,1.55391,400000001.0
2005-03-24 22:53:00,1.55406,1.55421,1.55354,1.55354,211300004.0
2005-03-24 22:54:00,1.55353,1.55399,1.55353,1.55386,549799998.0
2005-03-24 22:55:00,1.554,1.55415,1.5538,1.55394,247899998.0
2005-03-24 22:56:00,1.55395,1.55418,1.55391,1.55394,217500001.0
2005-03-24 22:57:00,1.5542,1.5542,1.5539,1.5539,370900007.0
2005-03-24 22:58:00,1.55407,1.55417,1.554,1.55405,159700003.0
2005-03-24 22:59:00,1.55363,1.55404,1.55349,1.55377,412399998.0
2005-03-24 23:00:00,1.55391,1.55419,1.55359,1.55378,443500000.0
2005-03-24 23:01:00,1.55419,1.55419,1.55381,1.55403,391900004.0
2005-03-24 23:02:00,1.55398,1.55415,1.55386,1.55391,344500001.0
2005-03-24 23:03:00,1.55402,1.55424,1.55394,1.5542,377100002.0
2005-03-24 23:04:00,1.55401,1.55417,1.55381,1.55407,223399997.0
2005-03-24 23:05:00,1.55404,1.55423,1.55394,1.55401,374499998.0
2005-03-24 23:06:00,1.55395,1.55419,1.55394,1.55396,210699999.0
2005-03-24 23:07:00,1.55395,1.55423,1.55382,1.554,362599996.0
2005-03-24 23:08:00,1.55387,1.55402,1.55354,1.55397,261400001.0
2005-03-24 23:09:00,1.55395,1.55413,1.55388,1.55406,318499999.0
2005-03-24 23:10:00,1.55393,1.55423,1.55382,1.55423,216999999.0
2005-03-24 23:11:00,1.55416,1.55426,1.55399,1.55417,443599996.0
2005-03-24 23:12:00,1.55397,1.55419,1.55393,1.55403,307300004.0
2005-03-24 23:13:00,1.55422,1.55426,1.55393,1.55393,230999996.0
2005-03-24 23:14:00,1.55394,1.55415,1.55392,1.5541,436099999.0
2005-03-24 23:15:00,1.55386,1.55412,1.55386,1.55386,390600004.0
2005-03-24 23:16:00,1.55405,1.5541,1.5538,1.5539,280400007.0
2005-03-24 23:17:00,1.55404,1.55418,1.55382,1.55405,421900003.0
2005-03-24 23:18:00,1.55408,1.55431,1.55387,1.55398,294400002.0
2005-03-24 23:19:00,1.55395,1.55436,1.55389,1.55398,388599997.0
2005-03-24 23:20:00,1.55409,1.55431,1.55408,1.55419,344999999.0
2005-03-24 23:21:00,1.55415,1.55423,1.55397,1.55397,135600001.0
2005-03-24 23:22:00,1.55359,1.5541,1.55358,1.55396,338700005.0
2005-03-24 23:23:00,1.55414,1.5543,1.55397,1.55404,383399991.0
2005-03-24 23:24:00,1.55415,1.55433,1.55407,1.55409,273499998.0
2005-03-24 23:25:00,1.55402,1.55428,1.55395,1.55404,436100000.0
2005-03-24 23:26:00,1.554,1.55407,1.55369,1.5537,264000001.0
2005-03-24 23:27:00,1.55433,1.55457,1.55414,1.55455,468900007.0
2005-03-24 23:28:00,1.55415,1.55437,1.55396,1.55421,348199998.0
2005-03-24 23:29:00,1.55409,1.55439,1.55409,1.55418,276300003.0
2005-03-24 23:30:00,1.55402,1.5546,1.55402,1.55439,302500005.0
2005-03-24 23:31:00,1.55425,1.55443,1.55409,1.55443,407200001.0
2005-03-24 23:32:00,1.55412,1.55435,1.55389,1.55435,453800001.0
2005-03-24 23:33:00,1.55443,1.55453,1.55427,1.55427,275100003.0
2005-03-24 23:34:00,1.55456,1.5546,1.55417,1.55418,282800001.0
2005-03-24 23:35:00,1.5544,1.55461,1.5543,1.5545,143200002.0
2005-03-24 23:36:00,1.55447,1.55456,1.55423,1.55449,389100003.0
2005-03-24 23:37:00,1.55438,1.55452,1.55427,1.55448,506999999.0
2005-03-24 23:38:00,1.55428,1.5544,1.55407,1.5541,434900002.0
2005-03-24 23:39:00,1.55407,1.55424,1.55389,1.55402,387099998.0
2005-03-24 23:40:00,1.55393,1.55436,1.55393,1.55411,277800000.0
2005-03-24 23:41:00,1.55409,1.5542,1.5539,1.55409,383200000.0
2005-03-24 23:42:00,1.5542,1.55432,1.55404,1.55404,325299998.0
2005-03-24 23:43:00,1.55418,1.55435,1.55406,1.55421,278500002.0
2005-03-24 23:44:00,1.55423,1.55442,1.55412,1.55422,459400000.0
2005-03-24 23:45:00,1.55427,1.55446,1.55419,1.55426,147900001.0
2005-03-24 23:46:00,1.55439,1.55457,1.55424,1.55457,250100002.0
2005-03-24 23:47:00,1.5542,1.55438,1.5541,1.55413,229699999.0
2005-03-24 23:48:00,1.55418,1.55432,1.55409,1.55423,321300001.0
2005-03-24 23:49:00,1.5543,1.55443,1.55409,1.55443,404100004.0
2005-03-24 23:50:00,1.55415,1.55445,1.55415,1.55434,292400000.0
2005-03-24 23:51:00,1.55427,1.55454,1.55427,1.55454,268900002.0
2005-03-24 23:52:00,1.5544,1.5544,1.55398,1.55415,135899999.0
2005-03-24 23:53:00,1.5542,1.5545,1.55409,1.5544,151600000.0
2005-03-24 23:54:00,1.55415,1.55439,1.554,1.554,224100002.0
2005-03-24 23:55:00,1.55435,1.55435,1.55409,1.5543,227999998.0
2005-03-24 23:56:00,1.55439,1.55439,1.55408,1.5541,83900000.0
2005-03-24 23:57:00,1.55426,1.55438,1.55408,1.55408,296199999.0
2005-03-24 23:58:00,1.5543,1.55437,1.55406,1.55406,362199997.0
2005-03-24 23:59:00,1.55407,1.5544,1.55392,1.55424,263599998.0
2005-03-25 00:00:00,1.55439,1.55439,1.55397,1.55401,180800000.0
2005-03-25 00:01:00,1.55408,1.55441,1.55408,1.55421,451700005.0
2005-03-25 00:02:00,1.55412,1.5542,1.55385,1.55399,446800003.0
2005-03-25 00:03:00,1.55404,1.55412,1.55404,1.55412,136600000.0
2005-03-25 00:04:00,1.554,1.55417,1.55387,1.55392,259799997.0
2005-03-25 00:05:00,1.55395,1.55413,1.55382,1.55391,389300000.0
2005-03-25 00:06:00,1.55394,1.55419,1.55394,1.55405,401599999.0
2005-03-25 00:07:00,1.55401,1.5543,1.55395,1.55409,444600005.0
2005-03-25 00:08:00,1.55394,1.55401,1.55374,1.55401,302600000.0
2005-03-25 00:09:00,1.5541,1.55411,1.55366,1.55366,193399998.0
2005-03-25 00:10:00,1.55395,1.55398,1.55371,1.55386,352900000.0
2005-03-25 00:11:00,1.55405,1.55406,1.55374,1.55374,196199999.0
2005-03-25 00:12:00,1.55409,1.55409,1.55368,1.55368,269000000.0
2005-03-25 00:13:00,1.55385,1.55391,1.5536,1.55371,431000000.0
2005-03-25 00:14:00,1.55363,1.55369,1.55336,1.55345,467300003.0
2005-03-25 00:15:00,1.55352,1.5537,1.55345,1.55357,277000002.0
2005-03-25 00:16:00,1.55359,1.5537,1.5534,1.55344,303200002.0
2005-03-25 00:17:00,1.55356,1.55375,1.55334,1.55335,208699999.0
2005-03-25 00:18:00,1.55317,1.55383,1.55317,1.55383,473900007.0
2005-03-25 00:19:00,1.55368,1.55385,1.55344,1.55344,307700001.0
2005-03-25 00:20:00,1.55365,1.55382,1.55348,1.55374,226300001.0
2005-03-25 00:21:00,1.55365,1.55366,1.55325,1.55325,217199999.0
2005-03-25 00:22:00,1.55367,1.55374,1.55341,1.55341,365599999.0
2005-03-25 00:23:00,1.55348,1.55368,1.5534,1.55345,403399998.0
2005-03-25 00:24:00,1.55362,1.5538,1.55335,1.55335,288100002.0
2005-03-25 00:25:00,1.55344,1.55396,1.55336,1.55396,379600003.0
2005-03-25 00:26:00,1.55363,1.55387,1.55355,1.55366,344299999.0
2005-03-25 00:27:00,1.55409,1.55409,1.55371,1.5539,363300000.0
2005-03-25 00:28:00,1.5539,1.55399,1.55371,1.55371,346299999.0
2005-03-25 00:29:00,1.55399,1.55399,1.55376,1.55378,154100000.0
2005-03-25 00:30:00,1.55353,1.55378,1.5534,1.55371,272100001.0
2005-03-25 00:31:00,1.55369,1.55378,1.55354,1.5536,322299997.0
2005-03-25 00:32:00,1.55362,1.55387,1.55355,1.5537,149000001.0
2005-03-25 00:33:00,1.55387,1.55397,1.55372,1.55375,431500002.0
2005-03-25 00:34:00,1.55337,1.55392,1.55335,1.55378,391700000.0
2005-03-25 00:35:00,1.55378,1.55395,1.55361,1.55376,349799996.0
2005-03-25 00:36:00,1.55363,1.55379,1.55356,1.55364,165099999.0
2005-03-25 00:37:00,1.55376,1.55379,1.55347,1.55369,261500000.0
2005-03-25 00:38:00,1.5538,1.5539,1.55363,1.55375,340999998.0
2005-03-25 00:39:00,1.55378,1.55388,1.55369,1.55369,175299999.0
2005-03-25 00:40:00,1.55362,1.55378,1.55361,1.55366,204300002.0
2005-03-25 00:41:00,1.55358,1.55366,1.55342,1.55356,386599999.0
2005-03-25 00:42:00,1.55351,1.55394,1.5535,1.5537,315700003.0
2005-03-25 00:43:00,1.5538,1.55383,1.5535,1.55376,478900006.0
2005-03-25 00:44:00,1.55365,1.55394,1.55347,1.55394,125500000.0
2005-03-25 00:45:00,1.55372,1.55387,1.55349,1.55354,285299999.0
2005-03-25 00:46:00,1.55357,1.55389,1.55352,1.55365,344499995.0
2005-03-25 00:47:00,1.55374,1.55394,1.55367,1.55379,439000003.0
2005-03-25 00:48:00,1.55358,1.55402,1.55354,1.55398,245500002.0
2005-03-25 00:49:00,1.55388,1.55393,1.55372,1.55393,214000002.0
2005-03-25 00:50:00,1.55355,1.55395,1.5535,1.55385,263100000.0
2005-03-25 00:51:00,1.55382,1.55384,1.55345,1.55371,266400003.0
2005-03-25 00:52:00,1.55349,1.55368,1.5533,1.55356,354200005.0
2005-03-25 00:53:00,1.55367,1.5537,1.55335,1.55356,385500000.0
2005-03-25 00:54:00,1.55363,1.55393,1.55341,1.55376,223500005.0
2005-03-25 00:55:00,1.55353,1.55385,1.55345,1.5537,404900000.0
2005-03-25 00:56:00,1.5539,1.55415,1.55378,1.55389,421000000.0
2005-03-25 00:57:00,1.55386,1.5541,1.55386,1.55402,381000004.0
2005-03-25 00:58:00,1.554,1.55411,1.55355,1.55386,289200000.0
2005-03-25 00:59:00,1.55358,1.5541,1.55353,1.55375,368499997.0
2005-03-25 01:00:00,1.55388,1.55395,1.55373,1.5539,369199999.0
2005-03-25 01:01:00,1.55386,1.55404,1.55363,1.55364,237699998.0
2005-03-25 01:02:00,1.55383,1.55383,1.55363,1.55374,167200001.0
2005-03-25 01:03:00,1.55373,1.55375,1.55325,1.55361,386500000.0
2005-03-25 01:04:00,1.55357,1.55359,1.55327,1.55337,477199999.0
2005-03-25 01:05:00,1.5536,1.55374,1.55314,1.55314,293800002.0
2005-03-25 01:06:00,1.55343,1.55393,1.55343,1.55375,152300000.0
2005-03-25 01:07:00,1.55364,1.55391,1.55362,1.55391,180300001.0
2005-03-25 01:08:00,1.55369,1.55384,1.55368,1.55373,113400000.0
2005-03-25 01:09:00,1.55399,1.55399,1.55364,1.55367,197100004.0
2005-03-25 01:10:00,1.5535,1.5538,1.55346,1.55367,252899995.0
2005-03-25 01:11:00,1.55374,1.55393,1.55356,1.55365,137600001.0
2005-03-25 01:12:00,1.55372,1.55383,1.55347,1.55347,195100001.0
2005-03-25 01:13:00,1.55363,1.55382,1.55339,1.55352,214800003.0
2005-03-25 01:14:00,1.5538,1.5538,1.5535,1.55353,439300002.0
2005-03-25 01:15:00,1.55367,1.55386,1.55365,1.55368,165299999.0
2005-03-25 01:16:00,1.5536,1.55392,1.55359,1.55377,241299998.0
2005-03-25 01:17:00,1.55354,1.55399,1.55351,1.55352,296100002.0
2005-03-25 01:18:00,1.55358,1.55388,1.55355,1.5537,212700002.0
2005-03-25 01:19:00,1.55393,1.55393,1.55356,1.55358,242099997.0
2005-03-25 01:20:00,1.55379,1.5539,1.55364,1.55384,137600000.0
2005-03-25 01:21:00,1.55374,1.55391,1.55369,1.55383,168099999.0
2005-03-25 01:22:00,1.55346,1.55368,1.55335,1.55359,495500000.0
2005-03-25 01:23:00,1.55351,1.55367,1.55323,1.55367,148500001.0
2005-03-25 01:24:00,1.55327,1.55353,1.55327,1.55353,61500002.0
2005-03-25 01:25:00,1.55353,1.5537,1.55324,1.55362,442300000.0
2005-03-25 01:26:00,1.55337,1.5536,1.55337,1.5536,189300002.0
2005-03-25 01:27:00,1.55367,1.55375,1.55349,1.55354,421600004.0
2005-03-25 01:28:00,1.55376,1.55398,1.55359,1.55384,311300003.0
2005-03-25 01:29:00,1.55359,1.55382,1.55357,1.55363,272300001.0
2005-03-25 01:30:00,1.55352,1.55383,1.55352,1.55364,131999999.0
2005-03-25 01:31:00,1.55371,1.55382,1.55365,1.55365,48000000.0
2005-03-25 01:32:00,1.55374,1.554,1.55367,1.55395,402000002.0
2005-03-25 01:33:00,1.55376,1.55376,1.55353,1.55364,172300001.0
2005-03-25 01:34:00,1.55367,1.55391,1.5535,1.55382,292100001.0
2005-03-25 01:35:00,1.55377,1.554,1.55374,1.55376,103500000.0
2005-03-25 01:36:00,1.55375,1.55378,1.55347,1.55355,321100004.0
2005-03-25 01:37:00,1.55354,1.55394,1.55354,1.55394,263800004.0
2005-03-25 01:38:00,1.55356,1.55403,1.55346,1.55394,245900002.0
2005-03-25 01:39:00,1.55369,1.55392,1.55357,1.55374,327700000.0
2005-03-25 01:40:00,1.55355,1.55395,1.55347,1.55395,162099997.0
2005-03-25 01:41:00,1.5539,1.5539,1.55362,1.55371,241200002.0
2005-03-25 01:42:00,1.55367,1.55385,1.5535,1.55366,293799999.0
2005-03-25 01:43:00,1.55399,1.55399,1.55358,1.55358,96000002.0
2005-03-25 01:44:00,1.55386,1.55412,1.55367,1.55396,578100000.0
2005-03-25 01:45:00,1.55407,1.55455,1.55397,1.55436,316200002.0
2005-03-25 01:46:00,1.55464,1.55478,1.55449,1.55472,256400003.0
2005-03-25 01:47:00,1.55482,1.55494,1.5547,1.55476,318900004.0
2005-03-25 01:48:00,1.55468,1.55497,1.55459,1.55497,368300003.0
2005-03-25 01:49:00,1.55469,1.55497,1.55441,1.55497,212100000.0
2005-03-25 01:50:00,1.55485,1.55499,1.55469,1.55493,368400007.0
2005-03-25 01:51:00,1.55483,1.55506,1.55478,1.55503,263200000.0
2005-03-25 01:52:00,1.55483,1.55503,1.55466,1.55479,317100002.0
2005-03-25 01:53:00,1.55485,1.5551,1.55475,1.55502,342999999.0
2005-03-25 01:54:00,1.55505,1.55514,1.55482,1.5549,313599997.0
2005-03-25 01:55:00,1.55494,1.55505,1.55465,1.55476,284200001.0
2005-03-25 01:56:00,1.55484,1.55496,1.55453,1.55457,305700002.0
2005-03-25 01:57:00,1.55477,1.55492,1.55473,1.55481,121400002.0
2005-03-25 01:58:00,1.55469,1.55484,1.55454,1.55464,163100001.0
2005-03-25 01:59:00,1.55475,1.55479,1.55459,1.55472,439200001.0
2005-03-25 02:00:00,1.5549,1.5549,1.55446,1.55452,186400000.0
2005-03-25 02:01:00,1.55475,1.55483,1.5546,1.55478,517400006.0
2005-03-25 02:02:00,1.55443,1.5547,1.55443,1.55465,95000000.0
2005-03-25 02:03:00,1.55457,1.55482,1.55439,1.5547,400700001.0
2005-03-25 02:04:00,1.55459,1.55482,1.55436,1.55482,333300005.0
2005-03-25 02:05:00,1.55467,1.55467,1.55435,1.55435,214000001.0
2005-03-25 02:06:00,1.55463,1.55488,1.55452,1.55471,406000000.0
2005-03-25 02:07:00,1.55468,1.5549,1.55463,1.5549,479599997.0
2005-03-25 02:08:00,1.5549,1.55501,1.55463,1.55485,290899998.0
2005-03-25 02:09:00,1.55487,1.55503,1.55476,1.55491,422499995.0
2005-03-25 02:10:00,1.55468,1.55486,1.55465,1.55475,180799997.0
2005-03-25 02:11:00,1.55461,1.55478,1.55446,1.55463,303899998.0
2005-03-25 02:12:00,1.55447,1.55477,1.55444,1.55452,354600003.0
2005-03-25 02:13:00,1.55447,1.55462,1.55439,1.55457,270800002.0
2005-03-25 02:14:00,1.55445,1.55466,1.55411,1.55441,404899997.0
2005-03-25 02:15:00,1.55447,1.55465,1.55434,1.55448,263700004.0
2005-03-25 02:16:00,1.55457,1.55487,1.55457,1.55472,453700004.0
2005-03-25 02:17:00,1.55456,1.55494,1.55456,1.55469,232100002.0
2005-03-25 02:18:00,1.55453,1.55475,1.55453,1.55475,68100001.0
2005-03-25 02:19:00,1.5545,1.55471,1.55442,1.55447,360700002.0
2005-03-25 02:20:00,1.55441,1.55473,1.55438,1.55447,299000004.0
2005-03-25 02:21:00,1.55447,1.55455,1.55412,1.55424,350500002.0
2005-03-25 02:22:00,1.55455,1.55471,1.55447,1.55452,363499999.0
2005-03-25 02:23:00,1.55474,1.55488,1.55447,1.5546,212700000.0
2005-03-25 02:24:00,1.55467,1.55471,1.55429,1.55456,292299998.0
2005-03-25 02:25:00,1.55459,1.55471,1.5545,1.5545,387599997.0
2005-03-25 02:26:00,1.55468,1.55468,1.55443,1.55447,205699999.0
2005-03-25 02:27:00,1.55453,1.55473,1.55441,1.55451,330499998.0
2005-03-25 02:28:00,1.5542,1.5545,1.55397,1.55407,322400002.0
2005-03-25 02:29:00,1.55415,1.55458,1.55415,1.5545,260000001.0
2005-03-25 02:30:00,1.55439,1.55445,1.55382,1.55401,342800002.0
2005-03-25 02:31:00,1.55419,1.55446,1.55417,1.55423,221699999.0
2005-03-25 02:32:00,1.55432,1.55453,1.5542,1.55429,270400005.0
2005-03-25 02:33:00,1.5543,1.55449,1.55422,1.55439,456500003.0
2005-03-25 02:34:00,1.55448,1.5547,1.55423,1.55423,116700000.0
2005-03-25 02:35:00,1.55435,1.55461,1.55422,1.55461,481499996.0
2005-03-25 02:36:00,1.5543,1.55458,1.5543,1.55456,259299999.0
2005-03-25 02:37:00,1.55435,1.55461,1.55427,1.55441,153600000.0
2005-03-25 02:38:00,1.55435,1.55457,1.55419,1.55442,502299994.0
2005-03-25 02:39:00,1.5545,1.5545,1.55426,1.55447,289300003.0
2005-03-25 02:40:00,1.5542,1.55449,1.55407,1.55424,377200001.0
2005-03-25 02:41:00,1.55453,1.5547,1.55425,1.55439,564699990.0
2005-03-25 02:42:00,1.55437,1.55458,1.55425,1.5543,304400000.0
2005-03-25 02:43:00,1.55473,1.55473,1.55434,1.55445,442200007.0
2005-03-25 02:44:00,1.55454,1.55481,1.55454,1.55481,102399998.0
2005-03-25 02:45:00,1.55443,1.55465,1.55443,1.55465,130999998.0
2005-03-25 02:46:00,1.55445,1.55459,1.5544,1.55459,80600000.0
2005-03-25 02:47:00,1.55454,1.5548,1.55443,1.5548,414000001.0
2005-03-25 02:48:00,1.55476,1.5549,1.55414,1.55414,329600003.0
2005-03-25 02:49:00,1.55427,1.5546,1.55423,1.55452,244500002.0
2005-03-25 02:50:00,1.55433,1.55469,1.55417,1.55445,310100002.0
2005-03-25 02:51:00,1.55432,1.55458,1.55413,1.55444,253400000.0
2005-03-25 02:52:00,1.55429,1.55466,1.55429,1.55458,252499998.0
2005-03-25 02:53:00,1.55452,1.5548,1.55428,1.55428,280299995.0
2005-03-25 02:54:00,1.55464,1.55464,1.55439,1.55446,259099998.0
2005-03-25 02:55:00,1.5546,1.55474,1.55446,1.55446,369000002.0
2005-03-25 02:56:00,1.55451,1.55468,1.5543,1.55443,136200002.0
2005-03-25 02:57:00,1.55461,1.55473,1.55436,1.55442,214199998.0
2005-03-25 02:58:00,1.55455,1.55478,1.55445,1.55478,186099999.0
2005-03-25 02:59:00,1.5546,1.55477,1.55425,1.55431,278400001.0
2005-03-25 03:00:00,1.55444,1.55447,1.55422,1.55425,498299996.0
2005-03-25 03:01:00,1.55423,1.55453,1.55422,1.55449,531200005.0
2005-03-25 03:02:00,1.55411,1.55435,1.55366,1.55386,214199999.0
2005-03-25 03:03:00,1.55445,1.55445,1.55398,1.55413,225699997.0
2005-03-25 03:04:00,1.55411,1.55429,1.55401,1.55403,319700003.0
2005-03-25 03:05:00,1.55443,1.55458,1.55422,1.55451,130299999.0
2005-03-25 03:06:00,1.55424,1.5545,1.55415,1.55445,427399999.0
2005-03-25 03:07:00,1.55435,1.5545,1.55424,1.5543,217099999.0
2005-03-25 03:08:00,1.55442,1.55461,1.55418,1.55421,349200001.0
2005-03-25 03:09:00,1.55428,1.55467,1.55428,1.5546,224100002.0
2005-03-25 03:10:00,1.5545,1.55469,1.5543,1.55432,401099999.0
2005-03-25 03:11:00,1.55437,1.5547,1.5542,1.5547,384999999.0
2005-03-25 03:12:00,1.55435,1.5547,1.55421,1.5547,288199999.0
2005-03-25 03:13:00,1.55452,1.55452,1.55409,1.5543,222000001.0
2005-03-25 03:14:00,1.55436,1.55448,1.55415,1.55423,324900000.0
2005-03-25 03:15:00,1.55427,1.55454,1.55413,1.55447,334800003.0
2005-03-25 03:16:00,1.55435,1.55447,1.55409,1.55425,210499997.0
2005-03-25 03:17:00,1.5543,1.55453,1.55429,1.55439,416500002.0
2005-03-25 03:18:00,1.55442,1.5546,1.55432,1.5545,404599999.0
2005-03-25 03:19:00,1.55455,1.55462,1.55429,1.5543,347199999.0
2005-03-25 03:20:00,1.55428,1.5544,1.55414,1.55421,378699998.0
2005-03-25 03:21:00,1.5544,1.5547,1.55429,1.5545,340800005.0
2005-03-25 03:22:00,1.55434,1.5547,1.55434,1.5546,297999998.0
2005-03-25 03:23:00,1.55416,1.55445,1.55413,1.55445,108300000.0
2005-03-25 03:24:00,1.55434,1.55457,1.55429,1.55445,234200003.0
2005-03-25 03:25:00,1.55451,1.55486,1.55428,1.55432,350100001.0
2005-03-25 03:26:00,1.55422,1.55474,1.5541,1.55414,274600002.0
2005-03-25 03:27:00,1.55452,1.55465,1.55435,1.55435,310399996.0
2005-03-25 03:28:00,1.55439,1.55486,1.5543,1.55483,251900002.0
2005-03-25 03:29:00,1.55463,1.55476,1.55433,1.55438,300700004.0
2005-03-25 03:30:00,1.55419,1.5545,1.55419,1.5545,157000000.0
2005-03-25 03:31:00,1.55422,1.55449,1.55418,1.55448,321499999.0
2005-03-25 03:32:00,1.55429,1.55474,1.55429,1.55459,205499998.0
2005-03-25 03:33:00,1.55463,1.55484,1.55452,1.55472,451500002.0
2005-03-25 03:34:00,1.55479,1.55479,1.55426,1.55449,432199997.0
2005-03-25 03:35:00,1.55417,1.55444,1.55417,1.55441,330299999.0
2005-03-25 03:36:00,1.55434,1.5548,1.55434,1.5548,334899993.0
2005-03-25 03:37:00,1.55465,1.55486,1.55463,1.5547,363400004.0
2005-03-25 03:38:00,1.5548,1.55483,1.55455,1.55472,384300003.0
2005-03-25 03:39:00,1.55432,1.55471,1.55432,1.55471,176000001.0
2005-03-25 03:40:00,1.55456,1.55473,1.55443,1.55461,330999994.0
2005-03-25 03:41:00,1.55455,1.55483,1.55445,1.55475,477699996.0
2005-03-25 03:42:00,1.55461,1.55467,1.55436,1.55467,291100000.0
2005-03-25 03:43:00,1.55454,1.55479,1.55452,1.55466,325700002.0
2005-03-25 03:44:00,1.55448,1.55462,1.55431,1.55457,311700000.0
2005-03-25 03:45:00,1.5547,1.55471,1.55422,1.55438,605800002.0
2005-03-25 03:46:00,1.55449,1.55465,1.55437,1.55453,374700004.0
2005-03-25 03:47:00,1.55414,1.55456,1.55414,1.55432,234500001.0
2005-03-25 03:48:00,1.55432,1.55466,1.55432,1.55453,337399999.0
2005-03-25 03:49:00,1.55478,1.55478,1.55443,1.55456,192399999.0
2005-03-25 03:50:00,1.55453,1.55474,1.55453,1.55474,204200002.0
2005-03-25 03:51:00,1.55464,1.55478,1.5544,1.55467,332300002.0
2005-03-25 03:52:00,1.55473,1.55482,1.55457,1.55472,497500004.0
2005-03-25 03:53:00,1.55471,1.55491,1.55462,1.55462,174700000.0
2005-03-25 03:54:00,1.55449,1.55453,1.5542,1.55448,186699999.0
2005-03-25 03:55:00,1.55452,1.55476,1.55433,1.55474,384300003.0
2005-03-25 03:56:00,1.55438,1.55483,1.55438,1.55483,313900000.0
2005-03-25 03:57:00,1.55475,1.55475,1.55446,1.55458,360100004.0
2005-03-25 03:58:00,1.55461,1.55479,1.55456,1.55471,242900004.0
2005-03-25 03:59:00,1.55445,1.55465,1.55441,1.55465,386800001.0
2005-03-25 04:00:00,1.55445,1.55484,1.55441,1.55484,235099999.0
2005-03-25 04:01:00,1.55484,1.55484,1.55438,1.55447,395500005.0
2005-03-25 04:02:00,1.55449,1.55457,1.55431,1.55432,172200001.0
2005-03-25 04:03:00,1.55423,1.55461,1.55423,1.55461,220599998.0
2005-03-25 04:04:00,1.55437,1.55465,1.55432,1.55465,368100005.0
2005-03-25 04:05:00,1.55457,1.55483,1.55449,1.55476,322800000.0
2005-03-25 04:06:00,1.55468,1.5548,1.55454,1.55464,419800000.0
2005-03-25 04:07:00,1.5547,1.55484,1.55436,1.55467,266800005.0
2005-03-25 04:08:00,1.5547,1.55477,1.55442,1.55465,97500000.0
2005-03-25 04:09:00,1.55422,1.55479,1.55422,1.55479,229800000.0
2005-03-25 04:10:00,1.55459,1.5549,1.55458,1.5547,318999998.0
2005-03-25 04:11:00,1.55473,1.555,1.55467,1.55479,342900001.0
2005-03-25 04:12:00,1.55474,1.55488,1.55471,1.55477,49600000.0
2005-03-25 04:13:00,1.55472,1.55472,1.55446,1.55457,268900005.0
2005-03-25 04:14:00,1.55432,1.55458,1.55426,1.55435,259500002.0
2005-03-25 04:15:00,1.55461,1.55476,1.5546,1.55464,404299996.0
2005-03-25 04:16:00,1.55465,1.55493,1.55459,1.55477,392199998.0
2005-03-25 04:17:00,1.55467,1.55494,1.55467,1.55474,231700002.0
2005-03-25 04:18:00,1.55466,1.55475,1.55449,1.55449,246399998.0
2005-03-25 04:19:00,1.55469,1.55478,1.55453,1.55459,291899998.0
2005-03-25 04:20:00,1.55473,1.55486,1.55455,1.55475,455900006.0
2005-03-25 04:21:00,1.55494,1.55494,1.5546,1.5546,232699999.0
2005-03-25 04:22:00,1.55463,1.55486,1.55454,1.5547,253100002.0
2005-03-25 04:23:00,1.55503,1.55504,1.55476,1.55482,556200003.0
2005-03-25 04:24:00,1.55477,1.55488,1.55447,1.55466,421500007.0
2005-03-25 04:25:00,1.55478,1.5549,1.55447,1.55453,435699996.0
2005-03-25 04:26:00,1.55472,1.55486,1.55466,1.55474,271699998.0
2005-03-25 04:27:00,1.55478,1.55493,1.55466,1.55466,407300004.0
2005-03-25 04:28:00,1.55452,1.55481,1.55437,1.55447,341300000.0
2005-03-25 04:29:00,1.55452,1.55479,1.55442,1.55445,265400000.0
2005-03-25 04:30:00,1.55478,1.55482,1.55432,1.55482,369399996.0
2005-03-25 04:31:00,1.5547,1.55492,1.55455,1.55472,258699998.0
2005-03-25 04:32:00,1.55478,1.55489,1.5546,1.55482,322999999.0
2005-03-25 04:33:00,1.55473,1.55493,1.55466,1.55486,428999998.0
2005-03-25 04:34:00,1.55467,1.55492,1.55463,1.55484,237500000.0
2005-03-25 04:35:00,1.55464,1.5549,1.55464,1.55489,209899999.0
2005-03-25 04:36:00,1.55471,1.55494,1.55471,1.55494,151800002.0
2005-03-25 04:37:00,1.55466,1.5549,1.55459,1.55459,377900001.0
2005-03-25 04:38:00,1.55465,1.55465,1.5543,1.55451,282000002.0
2005-03-25 04:39:00,1.55469,1.55488,1.55451,1.55474,310600005.0
2005-03-25 04:40:00,1.55458,1.55458,1.55386,1.55386,218099999.0
2005-03-25 04:41:00,1.55427,1.55448,1.55419,1.55419,260099998.0
2005-03-25 04:42:00,1.55434,1.55461,1.55413,1.55447,400200002.0
2005-03-25 04:43:00,1.55432,1.55447,1.55404,1.55423,393100004.0
2005-03-25 04:44:00,1.55421,1.55436,1.5539,1.5539,232599996.0
2005-03-25 04:45:00,1.55424,1.55442,1.55412,1.5544,362700001.0
2005-03-25 04:46:00,1.55432,1.55458,1.55429,1.55453,195500002.0
2005-03-25 04:47:00,1.55425,1.55442,1.55403,1.55425,255000001.0
2005-03-25 04:48:00,1.55417,1.55456,1.55417,1.55426,169300000.0
2005-03-25 04:49:00,1.55452,1.55452,1.55406,1.55419,645300003.0
2005-03-25 04:50:00,1.55401,1.5545,1.55401,1.5545,70500000.0
2005-03-25 04:51:00,1.55421,1.55462,1.55418,1.55453,584700009.0
2005-03-25 04:52:00,1.55433,1.55442,1.55422,1.55437,131500000.0
2005-03-25 04:53:00,1.55424,1.55438,1.55398,1.55426,322399998.0
2005-03-25 04:54:00,1.55393,1.5543,1.55393,1.5543,198300001.0
2005-03-25 04:55:00,1.55443,1.55458,1.55425,1.55439,447200002.0
2005-03-25 04:56:00,1.55433,1.55436,1.55412,1.55433,319200002.0
2005-03-25 04:57:00,1.55437,1.55437,1.55409,1.55426,388900005.0
2005-03-25 04:58:00,1.5544,1.5545,1.55427,1.55427,622400004.0
2005-03-25 04:59:00,1.55458,1.55458,1.5543,1.55438,333799999.0
2005-03-25 05:00:00,1.55427,1.55462,1.55422,1.55441,301399998.0
2005-03-25 05:01:00,1.55455,1.5547,1.55429,1.5545,297900002.0
2005-03-25 05:02:00,1.55445,1.5547,1.55432,1.55432,247499999.0
2005-03-25 05:03:00,1.55455,1.5547,1.55435,1.55451,188900004.0
2005-03-25 05:04:00,1.55438,1.55451,1.55422,1.55451,261999999.0
2005-03-25 05:05:00,1.55455,1.5547,1.55439,1.55445,429599994.0
2005-03-25 05:06:00,1.55447,1.55476,1.55419,1.55476,312999999.0
2005-03-25 05:07:00,1.55432,1.55478,1.55432,1.55478,328400002.0
2005-03-25 05:08:00,1.55428,1.55465,1.55428,1.55456,246200004.0
2005-03-25 05:09:00,1.55455,1.5547,1.55427,1.55439,407999999.0
2005-03-25 05:10:00,1.55444,1.55461,1.55431,1.55431,210899996.0
2005-03-25 05:11:00,1.55463,1.55475,1.55445,1.55467,151000000.0
2005-03-25 05:12:00,1.55445,1.5545,1.554,1.55415,220499997.0
2005-03-25 05:13:00,1.55426,1.55465,1.55415,1.55444,136999999.0
2005-03-25 05:14:00,1.55437,1.55472,1.55435,1.55444,222799999.0
2005-03-25 05:15:00,1.55433,1.55459,1.5542,1.55459,243400002.0
2005-03-25 05:16:00,1.55439,1.55455,1.55423,1.55423,290700000.0
2005-03-25 05:17:00,1.55459,1.55459,1.55432,1.55432,53699999.0
2005-03-25 05:18:00,1.55428,1.55457,1.55415,1.55415,395600005.0
2005-03-25 05:19:00,1.55436,1.55457,1.55422,1.55432,157800000.0
2005-03-25 05:20:00,1.55444,1.55463,1.55416,1.5542,333800000.0
2005-03-25 05:21:00,1.55412,1.55457,1.55407,1.55454,401800001.0
2005-03-25 05:22:00,1.55435,1.55451,1.55407,1.5541,196499998.0
2005-03-25 05:23:00,1.55407,1.55432,1.55407,1.55432,115699998.0
2005-03-25 05:24:00,1.55387,1.55451,1.55387,1.55432,303099998.0
2005-03-25 05:25:00,1.5543,1.55448,1.55413,1.55432,221700000.0
2005-03-25 05:26:00,1.55431,1.5545,1.55408,1.55421,210100001.0
2005-03-25 05:27:00,1.55419,1.55436,1.55394,1.55409,211900000.0
2005-03-25 05:28:00,1.55442,1.55442,1.554,1.554,385700004.0
2005-03-25 05:29:00,1.55433,1.55455,1.55426,1.55433,321400008.0
2005-03-25 05:30:00,1.55446,1.55456,1.5543,1.55435,158000001.0
2005-03-25 05:31:00,1.55438,1.55458,1.55435,1.55441,296999997.0
2005-03-25 05:32:00,1.55413,1.5544,1.55398,1.55401,274400003.0
2005-03-25 05:33:00,1.554,1.55438,1.55392,1.55414,344999997.0
2005-03-25 05:34:00,1.55412,1.55425,1.55386,1.55411,301800003.0
2005-03-25 05:35:00,1.55411,1.55446,1.55406,1.55433,281000003.0
2005-03-25 05:36:00,1.55418,1.55441,1.55406,1.55412,368199995.0
2005-03-25 05:37:00,1.55433,1.55452,1.55397,1.55406,293300004.0
2005-03-25 05:38:00,1.55416,1.55451,1.55411,1.55441,315699997.0
2005-03-25 05:39:00,1.55445,1.55445,1.55407,1.55407,169000000.0
2005-03-25 05:40:00,1.55432,1.55453,1.5542,1.55428,302600001.0
2005-03-25 05:41:00,1.55417,1.55437,1.55411,1.55427,122500002.0
2005-03-25 05:42:00,1.55435,1.55447,1.55421,1.5543,342200004.0
2005-03-25 05:43:00,1.55423,1.55453,1.55423,1.55435,235099997.0
2005-03-25 05:44:00,1.5543,1.55449,1.55424,1.55424,298599998.0
2005-03-25 05:45:00,1.55433,1.55446,1.55429,1.55445,255899999.0
2005-03-25 05:46:00,1.55445,1.55445,1.554,1.55426,289300002.0
2005-03-25 05:47:00,1.55444,1.55444,1.554,1.554,335400004.0
2005-03-25 05:48:00,1.55393,1.5545,1.55393,1.55425,311099999.0
2005-03-25 05:49:00,1.55432,1.55447,1.55402,1.55402,340599998.0
2005-03-25 05:50:00,1.55438,1.55439,1.55413,1.55421,255099999.0
2005-03-25 05:51:00,1.55417,1.55436,1.55402,1.5542,218900001.0
2005-03-25 05:52:00,1.55414,1.5543,1.55396,1.55415,349600000.0
2005-03-25 05:53:00,1.55417,1.55431,1.55404,1.55409,460400003.0
2005-03-25 05:54:00,1.55451,1.55451,1.55403,1.55403,252399999.0
2005-03-25 05:55:00,1.5544,1.5544,1.55401,1.55406,252399999.0
2005-03-25 05:56:00,1.5542,1.55436,1.55407,1.55426,381000000.0
2005-03-25 05:57:00,1.55406,1.55432,1.55401,1.55432,156600003.0
2005-03-25 05:58:00,1.55442,1.55446,1.55393,1.55399,351399994.0
2005-03-25 05:59:00,1.55431,1.55441,1.55398,1.55427,241599998.0
2005-03-25 06:00:00,1.55427,1.55428,1.55401,1.55414,236200006.0
2005-03-25 06:01:00,1.55447,1.55447,1.55385,1.55399,264900002.0
2005-03-25 06:02:00,1.5541,1.55437,1.5541,1.55428,195899999.0
2005-03-25 06:03:00,1.55418,1.55431,1.55413,1.55426,205400003.0
2005-03-25 06:04:00,1.55404,1.55449,1.55394,1.55428,306700002.0
2005-03-25 06:05:00,1.55439,1.55459,1.55406,1.55409,382000000.0
2005-03-25 06:06:00,1.55415,1.55451,1.55415,1.55441,405900001.0
2005-03-25 06:07:00,1.5543,1.55445,1.55402,1.55402,486500003.0
2005-03-25 06:08:00,1.55422,1.55444,1.55405,1.55408,283199996.0
2005-03-25 06:09:00,1.5543,1.55438,1.55413,1.55424,347300000.0
2005-03-25 06:10:00,1.55401,1.55421,1.55384,1.55399,242899999.0
2005-03-25 06:11:00,1.55412,1.55423,1.55394,1.55408,316800005.0
2005-03-25 06:12:00,1.55395,1.55434,1.5539,1.55419,188400001.0
2005-03-25 06:13:00,1.55401,1.55441,1.55401,1.55425,274000003.0
2005-03-25 06:14:00,1.55439,1.55439,1.55399,1.5541,392899999.0
2005-03-25 06:15:00,1.55447,1.55447,1.55417,1.55417,225299999.0
2005-03-25 06:16:00,1.55415,1.55444,1.55402,1.55418,374699996.0
2005-03-25 06:17:00,1.55421,1.55442,1.55416,1.55425,434900002.0
2005-03-25 06:18:00,1.55427,1.55449,1.55404,1.55438,310000002.0
2005-03-25 06:19:00,1.55427,1.5545,1.55413,1.55423,310300000.0
2005-03-25 06:20:00,1.55438,1.55453,1.55416,1.55416,410499999.0
2005-03-25 06:21:00,1.5541,1.55448,1.5541,1.55427,272499999.0
2005-03-25 06:22:00,1.55422,1.55453,1.55412,1.55412,207399998.0
2005-03-25 06:23:00,1.55415,1.55446,1.55394,1.55418,517400005.0
2005-03-25 06:24:00,1.55417,1.55434,1.55405,1.5543,423399997.0
2005-03-25 06:25:00,1.55403,1.55444,1.55398,1.55444,291200002.0
2005-03-25 06:26:00,1.55442,1.55447,1.55404,1.5541,102400000.0
2005-03-25 06:27:00,1.55416,1.55424,1.55392,1.55398,179700003.0
2005-03-25 06:28:00,1.55413,1.55441,1.55405,1.55434,367400000.0
2005-03-25 06:29:00,1.55435,1.55462,1.55428,1.55437,290900000.0
2005-03-25 06:30:00,1.55434,1.55453,1.55429,1.55437,229600000.0
2005-03-25 06:31:00,1.55445,1.55463,1.55445,1.55456,394400001.0
2005-03-25 06:32:00,1.55419,1.55452,1.55417,1.55424,295799995.0
2005-03-25 06:33:00,1.55425,1.55449,1.55412,1.55433,309499997.0
2005-03-25 06:34:00,1.55415,1.55433,1.55404,1.55431,262599998.0
2005-03-25 06:35:00,1.55442,1.55462,1.55419,1.55436,253400001.0
2005-03-25 06:36:00,1.55417,1.55446,1.55399,1.55418,276800003.0
2005-03-25 06:37:00,1.55407,1.55439,1.554,1.55438,357599997.0
2005-03-25 06:38:00,1.55419,1.5544,1.55412,1.55415,597900003.0
2005-03-25 06:39:00,1.55432,1.55449,1.55419,1.55428,290600000.0
2005-03-25 06:40:00,1.55425,1.55432,1.55406,1.5541,382400001.0
2005-03-25 06:41:00,1.5544,1.5544,1.55402,1.55425,225700001.0
2005-03-25 06:42:00,1.5542,1.55449,1.5541,1.5544,337400007.0
2005-03-25 06:43:00,1.55408,1.55428,1.55392,1.55428,180200003.0
2005-03-25 06:44:00,1.55426,1.55438,1.55402,1.55414,161200000.0
2005-03-25 06:45:00,1.55415,1.55438,1.55415,1.55418,136700001.0
2005-03-25 06:46:00,1.55418,1.55443,1.55409,1.55431,183099999.0
2005-03-25 06:47:00,1.55432,1.55435,1.55408,1.5543,245199996.0
2005-03-25 06:48:00,1.55454,1.55454,1.55396,1.55396,218800001.0
2005-03-25 06:49:00,1.55415,1.5542,1.55376,1.5538,348599997.0
2005-03-25 06:50:00,1.55395,1.55417,1.55383,1.55405,242799999.0
2005-03-25 06:51:00,1.55405,1.55424,1.55397,1.55423,237099999.0
2005-03-25 06:52:00,1.55421,1.5543,1.55396,1.5542,314400001.0
2005-03-25 06:53:00,1.55419,1.55427,1.55393,1.554,401099997.0
2005-03-25 06:54:00,1.55401,1.55423,1.55384,1.55408,267300000.0
2005-03-25 06:55:00,1.55387,1.55413,1.55375,1.55391,424199996.0
2005-03-25 06:56:00,1.55377,1.55419,1.55377,1.55411,345500006.0
2005-03-25 06:57:00,1.554,1.55416,1.55386,1.55389,393499999.0
2005-03-25 06:58:00,1.55402,1.55417,1.55363,1.55383,361899999.0
2005-03-25 06:59:00,1.55399,1.55418,1.55394,1.55412,391199998.0
2005-03-25 07:00:00,1.55398,1.55423,1.5539,1.55401,586199992.0
2005-03-25 07:01:00,1.55412,1.55426,1.55388,1.55396,393199995.0
2005-03-25 07:02:00,1.55414,1.55428,1.55391,1.55406,291900000.0
2005-03-25 07:03:00,1.55407,1.55411,1.55374,1.55374,147299999.0
2005-03-25 07:04:00,1.55389,1.55408,1.55369,1.55394,267100003.0
2005-03-25 07:05:00,1.55408,1.55432,1.55397,1.55422,460100002.0
2005-03-25 07:06:00,1.55413,1.55413,1.55372,1.55377,229200002.0
2005-03-25 07:07:00,1.5541,1.5541,1.55368,1.55389,259900002.0
2005-03-25 07:08:00,1.55401,1.55401,1.55376,1.55392,300300002.0
2005-03-25 07:09:00,1.55405,1.55405,1.55376,1.55378,150100000.0
2005-03-25 07:10:00,1.55378,1.55407,1.55376,1.55391,305799994.0
2005-03-25 07:11:00,1.55379,1.55396,1.55379,1.55396,220100001.0
2005-03-25 07:12:00,1.55389,1.55405,1.5538,1.55386,321499998.0
2005-03-25 07:13:00,1.55395,1.55396,1.55371,1.5538,287500003.0
2005-03-25 07:14:00,1.55354,1.55394,1.55354,1.55377,203600002.0
2005-03-25 07:15:00,1.55345,1.55394,1.55342,1.55383,445599998.0
2005-03-25 07:16:00,1.55347,1.55405,1.55347,1.55391,298700004.0
2005-03-25 07:17:00,1.5541,1.5541,1.55377,1.55382,179499998.0
2005-03-25 07:18:00,1.55362,1.5539,1.55346,1.5539,259700000.0
2005-03-25 07:19:00,1.55393,1.55405,1.55377,1.55377,212899999.0
2005-03-25 07:20:00,1.55364,1.55411,1.55364,1.5538,361000004.0
2005-03-25 07:21:00,1.55397,1.55413,1.55375,1.55413,263700001.0
2005-03-25 07:22:00,1.55377,1.5542,1.55373,1.5542,315100000.0
2005-03-25 07:23:00,1.5542,1.5543,1.55385,1.55385,297400004.0
2005-03-25 07:24:00,1.55345,1.5541,1.55345,1.55388,326100003.0
2005-03-25 07:25:00,1.55346,1.55413,1.55344,1.55413,342999999.0
2005-03-25 07:26:00,1.55395,1.55403,1.55367,1.5537,248699999.0
2005-03-25 07:27:00,1.55372,1.5539,1.55352,1.55364,299100005.0
2005-03-25 07:28:00,1.55381,1.554,1.55377,1.554,182299997.0
2005-03-25 07:29:00,1.55381,1.55416,1.55379,1.554,252600004.0
2005-03-25 07:30:00,1.55397,1.55405,1.5538,1.55405,290800000.0
2005-03-25 07:31:00,1.554,1.55407,1.5538,1.554,282600001.0
2005-03-25 07:32:00,1.5539,1.55405,1.5537,1.55379,238999997.0
2005-03-25 07:33:00,1.55369,1.5541,1.55364,1.55396,142500000.0
2005-03-25 07:34:00,1.5538,1.55398,1.55358,1.55362,183100000.0
2005-03-25 07:35:00,1.5537,1.55421,1.5537,1.55421,161200001.0
2005-03-25 07:36:00,1.55368,1.55411,1.5536,1.55411,243900001.0
2005-03-25 07:37:00,1.55399,1.55405,1.55368,1.55393,600299999.0
2005-03-25 07:38:00,1.55402,1.55402,1.55364,1.55375,177399997.0
2005-03-25 07:39:00,1.55383,1.55395,1.55363,1.55388,170799999.0
2005-03-25 07:40:00,1.55375,1.55417,1.55362,1.55404,141399999.0
2005-03-25 07:41:00,1.55405,1.55405,1.55338,1.55388,420700002.0
2005-03-25 07:42:00,1.55384,1.55405,1.5538,1.55405,303200004.0
2005-03-25 07:43:00,1.55373,1.55408,1.55373,1.55408,190500000.0
2005-03-25 07:44:00,1.55415,1.55415,1.55384,1.55393,325400002.0
2005-03-25 07:45:00,1.5541,1.5541,1.55367,1.55381,281700001.0
2005-03-25 07:46:00,1.55392,1.55405,1.55365,1.55389,290200001.0
2005-03-25 07:47:00,1.55389,1.55406,1.55383,1.55392,281099997.0
2005-03-25 07:48:00,1.55399,1.55399,1.55369,1.55369,285300003.0
2005-03-25 07:49:00,1.55353,1.55405,1.55342,1.55386,351600003.0
2005-03-25 07:50:00,1.5539,1.55413,1.5537,1.5537,297999999.0
2005-03-25 07:51:00,1.55375,1.554,1.55365,1.55365,403500007.0
2005-03-25 07:52:00,1.5536,1.55393,1.55344,1.55353,270699997.0
2005-03-25 07:53:00,1.5536,1.55395,1.55332,1.55383,353500000.0
2005-03-25 07:54:00,1.55366,1.55406,1.55356,1.55391,289099997.0
2005-03-25 07:55:00,1.55395,1.55412,1.55357,1.55357,250900001.0
2005-03-25 07:56:00,1.55315,1.55402,1.55315,1.55384,214400001.0
2005-03-25 07:57:00,1.55378,1.55389,1.55348,1.55389,496800000.0
2005-03-25 07:58:00,1.55389,1.55402,1.5537,1.55393,323700002.0
2005-03-25 07:59:00,1.55395,1.55403,1.55372,1.5539,415099999.0
2005-03-25 08:00:00,1.55395,1.55399,1.55372,1.55389,299700004.0
2005-03-25 08:01:00,1.55375,1.55386,1.55346,1.55356,448299995.0
2005-03-25 08:02:00,1.55338,1.55355,1.55322,1.55355,316200000.0
2005-03-25 08:03:00,1.55335,1.55367,1.55327,1.55351,274900002.0
2005-03-25 08:04:00,1.55355,1.55378,1.55335,1.55368,256500005.0
2005-03-25 08:05:00,1.55346,1.55353,1.55324,1.55335,309400003.0
2005-03-25 08:06:00,1.55325,1.55363,1.55319,1.55353,354799998.0
2005-03-25 08:07:00,1.55345,1.55373,1.55327,1.55353,518699999.0
2005-03-25 08:08:00,1.55337,1.55358,1.55316,1.55358,392000002.0
2005-03-25 08:09:00,1.55359,1.55365,1.55318,1.55335,447000003.0
2005-03-25 08:10:00,1.55352,1.55364,1.55316,1.55345,370599997.0
2005-03-25 08:11:00,1.5533,1.5537,1.55325,1.55359,323699998.0
2005-03-25 08:12:00,1.55353,1.55355,1.55307,1.55334,370400005.0
2005-03-25 08:13:00,1.55361,1.5538,1.55314,1.55325,487200001.0
2005-03-25 08:14:00,1.55355,1.55386,1.55349,1.55368,403599993.0
2005-03-25 08:15:00,1.55368,1.55389,1.5535,1.55389,220999999.0
2005-03-25 08:16:00,1.55342,1.55366,1.5532,1.55344,198200001.0
2005-03-25 08:17:00,1.55372,1.55385,1.55307,1.55341,485099997.0
2005-03-25 08:18:00,1.55368,1.55379,1.55356,1.55362,407299994.0
2005-03-25 08:19:00,1.55346,1.55367,1.55341,1.55367,441799996.0
2005-03-25 08:20:00,1.5532,1.55361,1.55313,1.55361,219400001.0
2005-03-25 08:21:00,1.55354,1.55367,1.55342,1.55349,211200002.0
2005-03-25 08:22:00,1.55301,1.55379,1.55293,1.55379,198000000.0
2005-03-25 08:23:00,1.55352,1.55384,1.55351,1.55367,261600003.0
2005-03-25 08:24:00,1.55356,1.5538,1.55349,1.55366,267900005.0
2005-03-25 08:25:00,1.55367,1.55367,1.55329,1.55364,287400001.0
2005-03-25 08:26:00,1.55377,1.55391,1.55349,1.55367,286700002.0
2005-03-25 08:27:00,1.55373,1.55376,1.55336,1.55349,283500005.0
2005-03-25 08:28:00,1.5535,1.55363,1.5534,1.55348,256600004.0
2005-03-25 08:29:00,1.55362,1.55377,1.55324,1.55368,401000001.0
2005-03-25 08:30:00,1.55379,1.55379,1.55317,1.55361,263800002.0
2005-03-25 08:31:00,1.55329,1.55379,1.55329,1.55368,338199998.0
2005-03-25 08:32:00,1.5535,1.55378,1.5535,1.55365,218700005.0
2005-03-25 08:33:00,1.55364,1.55377,1.55357,1.55358,249200001.0
2005-03-25 08:34:00,1.55355,1.55378,1.55352,1.55364,360100001.0
2005-03-25 08:35:00,1.55342,1.55361,1.55324,1.55356,282699998.0
2005-03-25 08:36:00,1.55313,1.55366,1.55313,1.55345,297700002.0
2005-03-25 08:37:00,1.55368,1.55395,1.55368,1.55382,187000003.0
2005-03-25 08:38:00,1.55368,1.55368,1.55326,1.55348,429800002.0
2005-03-25 08:39:00,1.55335,1.55382,1.55327,1.55358,305200000.0
2005-03-25 08:40:00,1.55334,1.55377,1.55332,1.55376,222999996.0
2005-03-25 08:41:00,1.55374,1.55388,1.55357,1.55363,346400001.0
2005-03-25 08:42:00,1.55362,1.55377,1.55359,1.55372,267700004.0
2005-03-25 08:43:00,1.55337,1.55354,1.55321,1.55338,112100000.0
2005-03-25 08:44:00,1.55362,1.55392,1.55355,1.55376,337900001.0
2005-03-25 08:45:00,1.55372,1.5538,1.55335,1.55357,257900001.0
2005-03-25 08:46:00,1.55352,1.55378,1.55349,1.55378,178800001.0
2005-03-25 08:47:00,1.55356,1.55395,1.55356,1.55359,234000002.0
2005-03-25 08:48:00,1.55344,1.55378,1.55344,1.55377,197999996.0
2005-03-25 08:49:00,1.55358,1.5537,1.55333,1.55355,429800002.0
2005-03-25 08:50:00,1.55333,1.5537,1.55321,1.55343,300599994.0
2005-03-25 08:51:00,1.55373,1.55384,1.55358,1.5537,273200001.0
2005-03-25 08:52:00,1.55362,1.55374,1.55341,1.55374,167700002.0
2005-03-25 08:53:00,1.5537,1.55382,1.55342,1.55357,277000002.0
2005-03-25 08:54:00,1.55342,1.55383,1.55342,1.55373,219200003.0
2005-03-25 08:55:00,1.55366,1.5538,1.55355,1.5537,321700004.0
2005-03-25 08:56:00,1.55353,1.55385,1.55347,1.55368,171700000.0
2005-03-25 08:57:00,1.55361,1.55386,1.55349,1.55373,362200000.0
2005-03-25 08:58:00,1.55331,1.5538,1.55331,1.5538,76900000.0
2005-03-25 08:59:00,1.55385,1.55413,1.55379,1.55394,384300001.0
2005-03-25 09:00:00,1.55367,1.55396,1.55358,1.55369,219100000.0
2005-03-25 09:01:00,1.55361,1.55378,1.5535,1.5535,363100000.0
2005-03-25 09:02:00,1.55361,1.55381,1.55358,1.55367,237600002.0
2005-03-25 09:03:00,1.55378,1.55385,1.5535,1.55362,280399999.0
2005-03-25 09:04:00,1.55342,1.55372,1.55341,1.55363,291100001.0
2005-03-25 09:05:00,1.55355,1.55397,1.55339,1.55377,358699996.0
2005-03-25 09:06:00,1.55346,1.55383,1.55341,1.55366,164699999.0
2005-03-25 09:07:00,1.55377,1.55377,1.55337,1.55372,459300001.0
2005-03-25 09:08:00,1.55352,1.55373,1.55352,1.5537,270699998.0
2005-03-25 09:09:00,1.55341,1.55367,1.55328,1.55367,346600000.0
2005-03-25 09:10:00,1.55356,1.55374,1.55348,1.55374,270800000.0
2005-03-25 09:11:00,1.55352,1.55358,1.55318,1.55341,278300001.0
2005-03-25 09:12:00,1.55352,1.55377,1.55322,1.55365,360799999.0
2005-03-25 09:13:00,1.55376,1.55382,1.55355,1.55358,259500001.0
2005-03-25 09:14:00,1.55363,1.5538,1.55355,1.5538,378700002.0
2005-03-25 09:15:00,1.55388,1.55388,1.55357,1.55361,287300000.0
2005-03-25 09:16:00,1.55371,1.55377,1.55353,1.55366,337199999.0
2005-03-25 09:17:00,1.55391,1.55391,1.55358,1.5537,302700007.0
2005-03-25 09:18:00,1.55362,1.55381,1.55345,1.5537,320400004.0
2005-03-25 09:19:00,1.55362,1.5539,1.55362,1.55384,208299999.0
2005-03-25 09:20:00,1.55376,1.55396,1.55367,1.5537,324500000.0
2005-03-25 09:21:00,1.5538,1.55393,1.55366,1.55383,357899999.0
2005-03-25 09:22:00,1.55371,1.55371,1.55332,1.55358,366999999.0
2005-03-25 09:23:00,1.55347,1.55364,1.55327,1.55364,222099999.0
2005-03-25 09:24:00,1.55326,1.55367,1.55326,1.55367,263900001.0
2005-03-25 09:25:00,1.55363,1.55377,1.55347,1.55364,235700001.0
2005-03-25 09:26:00,1.55373,1.55373,1.55319,1.55343,327500001.0
2005-03-25 09:27:00,1.55367,1.5537,1.55339,1.55364,326299997.0
2005-03-25 09:28:00,1.55383,1.55392,1.55348,1.55357,229699999.0
2005-03-25 09:29:00,1.55356,1.55369,1.55327,1.55331,358800000.0
2005-03-25 09:30:00,1.55342,1.55371,1.55331,1.55344,296899998.0
2005-03-25 09:31:00,1.55346,1.55365,1.55331,1.55334,295499997.0
2005-03-25 09:32:00,1.55347,1.55358,1.55323,1.55338,428199998.0
2005-03-25 09:33:00,1.55341,1.55354,1.55328,1.55346,288199998.0
2005-03-25 09:34:00,1.55309,1.55362,1.55307,1.55339,233300002.0
2005-03-25 09:35:00,1.55345,1.55376,1.55337,1.55366,293499999.0
2005-03-25 09:36:00,1.55349,1.55363,1.55336,1.55351,184500000.0
2005-03-25 09:37:00,1.55348,1.55386,1.55343,1.55365,387299997.0
2005-03-25 09:38:00,1.55379,1.55391,1.55336,1.55374,207699998.0
2005-03-25 09:39:00,1.55337,1.55345,1.55324,1.55331,157900002.0
2005-03-25 09:40:00,1.5534,1.55362,1.55314,1.55337,442700004.0
2005-03-25 09:41:00,1.55364,1.55373,1.55335,1.55335,278299998.0
2005-03-25 09:42:00,1.55357,1.55367,1.55333,1.55335,124600000.0
2005-03-25 09:43:00,1.55329,1.55347,1.55308,1.5531,341500002.0
2005-03-25 09:44:00,1.55331,1.55346,1.55321,1.55326,288199998.0
2005-03-25 09:45:00,1.55358,1.55358,1.55325,1.5534,248700001.0
2005-03-25 09:46:00,1.55334,1.55358,1.55334,1.55346,247700005.0
2005-03-25 09:47:00,1.55327,1.55353,1.55327,1.55345,193400001.0
2005-03-25 09:48:00,1.55334,1.55378,1.55326,1.55378,426700004.0
2005-03-25 09:49:00,1.5539,1.55392,1.55346,1.55346,269600001.0
2005-03-25 09:50:00,1.55333,1.55357,1.55332,1.55344,357000007.0
2005-03-25 09:51:00,1.5537,1.5537,1.55339,1.55363,272100002.0
2005-03-25 09:52:00,1.55341,1.55363,1.55327,1.55363,327600000.0
2005-03-25 09:53:00,1.55341,1.55377,1.55326,1.55364,150900000.0
2005-03-25 09:54:00,1.55372,1.55375,1.55328,1.55348,330300002.0
2005-03-25 09:55:00,1.55368,1.55368,1.55327,1.55352,263000001.0
2005-03-25 09:56:00,1.55321,1.55346,1.55321,1.55346,253600002.0
2005-03-25 09:57:00,1.55349,1.55366,1.55344,1.55353,253299999.0
2005-03-25 09:58:00,1.55357,1.55376,1.55349,1.5537,419200005.0
2005-03-25 09:59:00,1.55354,1.55374,1.55336,1.55338,489000004.0
2005-03-25 10:00:00,1.55342,1.55356,1.55317,1.55336,486700005.0
2005-03-25 10:01:00,1.55355,1.55368,1.55344,1.55353,353799993.0
2005-03-25 10:02:00,1.55347,1.55347,1.5531,1.5532,431900000.0
2005-03-25 10:03:00,1.55375,1.55385,1.55333,1.55365,250800002.0
2005-03-25 10:04:00,1.55344,1.5537,1.55334,1.55344,210200001.0
2005-03-25 10:05:00,1.55338,1.55355,1.55318,1.55335,302800000.0
2005-03-25 10:06:00,1.55357,1.55368,1.55345,1.5535,299899998.0
2005-03-25 10:07:00,1.55333,1.55341,1.55312,1.55332,246400004.0
2005-03-25 10:08:00,1.55329,1.55351,1.55311,1.55341,357499997.0
2005-03-25 10:09:00,1.55323,1.55356,1.55323,1.55332,322399999.0
2005-03-25 10:10:00,1.5534,1.55356,1.55336,1.55348,269300001.0
2005-03-25 10:11:00,1.55354,1.5536,1.55343,1.55348,329300000.0
2005-03-25 10:12:00,1.5534,1.55357,1.5533,1.55331,340200001.0
2005-03-25 10:13:00,1.55338,1.55355,1.55336,1.55346,285000004.0
2005-03-25 10:14:00,1.55323,1.5536,1.55322,1.55358,349599994.0
2005-03-25 10:15:00,1.5533,1.55366,1.55303,1.55338,362700003.0
2005-03-25 10:16:00,1.55346,1.55363,1.55329,1.5535,423900006.0
2005-03-25 10:17:00,1.5536,1.55367,1.55335,1.55338,386500005.0
2005-03-25 10:18:00,1.55341,1.55362,1.55328,1.5534,466200003.0
2005-03-25 10:19:00,1.55344,1.5536,1.55325,1.55351,273500001.0
2005-03-25 10:20:00,1.55354,1.55413,1.55353,1.55388,182299998.0
2005-03-25 10:21:00,1.55369,1.55395,1.55345,1.55351,213200001.0
2005-03-25 10:22:00,1.55344,1.55371,1.55317,1.55336,327000006.0
2005-03-25 10:23:00,1.55347,1.55365,1.55342,1.55357,351999996.0
2005-03-25 10:24:00,1.55322,1.55368,1.55305,1.55368,234799999.0
2005-03-25 10:25:00,1.55358,1.55379,1.55323,1.55323,447599997.0
2005-03-25 10:26:00,1.55338,1.5536,1.55338,1.5536,210199999.0
2005-03-25 10:27:00,1.55333,1.55359,1.55326,1.55347,153599999.0
2005-03-25 10:28:00,1.55358,1.55365,1.5534,1.5536,261500003.0
2005-03-25 10:29:00,1.55333,1.55367,1.55333,1.55345,359399998.0
2005-03-25 10:30:00,1.55296,1.55374,1.55296,1.55374,371700006.0
2005-03-25 10:31:00,1.55372,1.55384,1.55361,1.55364,329300000.0
2005-03-25 10:32:00,1.55342,1.55375,1.55324,1.55337,347100003.0
2005-03-25 10:33:00,1.55348,1.55382,1.55348,1.5536,213699999.0
2005-03-25 10:34:00,1.55346,1.55368,1.55321,1.55333,417100003.0
2005-03-25 10:35:00,1.55325,1.55371,1.55325,1.55342,255500000.0
2005-03-25 10:36:00,1.55347,1.55378,1.55347,1.5536,222099999.0
2005-03-25 10:37:00,1.55363,1.5538,1.55355,1.55365,368200007.0
2005-03-25 10:38:00,1.55346,1.55379,1.55343,1.55378,148100001.0
2005-03-25 10:39:00,1.5535,1.55371,1.55347,1.55371,302699995.0
2005-03-25 10:40:00,1.55364,1.55379,1.55353,1.55365,309800005.0
2005-03-25 10:41:00,1.55378,1.55404,1.55372,1.55395,357800007.0
2005-03-25 10:42:00,1.55357,1.55379,1.55353,1.55358,454999991.0
2005-03-25 10:43:00,1.55373,1.55374,1.55325,1.55364,280900001.0
2005-03-25 10:44:00,1.55361,1.55383,1.55361,1.55381,362799997.0
2005-03-25 10:45:00,1.55362,1.55372,1.55348,1.55354,331400001.0
2005-03-25 10:46:00,1.5535,1.55373,1.5535,1.55356,284400002.0
2005-03-25 10:47:00,1.5536,1.55377,1.55347,1.55368,378700004.0
2005-03-25 10:48:00,1.5537,1.5538,1.55352,1.55372,514599999.0
2005-03-25 10:49:00,1.55378,1.55383,1.55357,1.55359,313300003.0
2005-03-25 10:50:00,1.5537,1.55375,1.55348,1.55348,277599996.0
2005-03-25 10:51:00,1.55362,1.55386,1.55362,1.55385,495900003.0
2005-03-25 10:52:00,1.55376,1.5539,1.55351,1.5539,252900004.0
2005-03-25 10:53:00,1.55366,1.5538,1.55346,1.55362,167700000.0
2005-03-25 10:54:00,1.55356,1.5538,1.55338,1.55364,159000002.0
2005-03-25 10:55:00,1.55344,1.55365,1.55329,1.55358,438500000.0
2005-03-25 10:56:00,1.5536,1.5538,1.55331,1.55367,451300004.0
2005-03-25 10:57:00,1.55339,1.55379,1.55325,1.55379,201899998.0
2005-03-25 10:58:00,1.5537,1.55375,1.55353,1.55361,583100005.0
2005-03-25 10:59:00,1.55373,1.55375,1.55325,1.55337,406600006.0
2005-03-25 11:00:00,1.55361,1.55373,1.55321,1.55334,186099999.0
2005-03-25 11:01:00,1.55347,1.5537,1.55337,1.5537,253199998.0
2005-03-25 11:02:00,1.55376,1.55376,1.55342,1.55342,231700001.0
2005-03-25 11:03:00,1.55358,1.55362,1.55332,1.55334,352299999.0
2005-03-25 11:04:00,1.55339,1.55387,1.55324,1.55387,211300001.0
2005-03-25 11:05:00,1.55353,1.55381,1.55353,1.55373,202900000.0
2005-03-25 11:06:00,1.55351,1.55376,1.55332,1.55362,334500002.0
2005-03-25 11:07:00,1.55366,1.5538,1.55343,1.5535,369700001.0
2005-03-25 11:08:00,1.55326,1.55359,1.55314,1.55344,182799999.0
2005-03-25 11:09:00,1.55358,1.5537,1.55338,1.5536,270800000.0
2005-03-25 11:10:00,1.55373,1.55373,1.55335,1.55342,256200000.0
2005-03-25 11:11:00,1.55327,1.55367,1.55326,1.55349,179700002.0
2005-03-25 11:12:00,1.55367,1.55373,1.55346,1.55347,303200003.0
2005-03-25 11:13:00,1.5535,1.55359,1.55327,1.55354,373199995.0
2005-03-25 11:14:00,1.5535,1.55377,1.55343,1.55368,338400003.0
2005-03-25 11:15:00,1.55369,1.55426,1.55364,1.55426,422000001.0
2005-03-25 11:16:00,1.55422,1.55422,1.55353,1.55353,255700000.0
2005-03-25 11:17:00,1.55332,1.55366,1.55316,1.55349,254800001.0
2005-03-25 11:18:00,1.55321,1.55366,1.55321,1.55355,428600002.0
2005-03-25 11:19:00,1.55321,1.55368,1.55315,1.55358,359500003.0
2005-03-25 11:20:00,1.55336,1.55374,1.55333,1.55361,489000008.0
2005-03-25 11:21:00,1.5536,1.55372,1.55349,1.55357,432400005.0
2005-03-25 11:22:00,1.55343,1.55363,1.55331,1.55341,295700001.0
2005-03-25 11:23:00,1.55357,1.5537,1.55337,1.5537,389599997.0
2005-03-25 11:24:00,1.55365,1.55399,1.55365,1.55378,304800003.0
2005-03-25 11:25:00,1.55346,1.55368,1.55325,1.5536,246300002.0
2005-03-25 11:26:00,1.55338,1.55366,1.55335,1.55354,223800007.0
2005-03-25 11:27:00,1.55353,1.5537,1.55346,1.55362,276900005.0
2005-03-25 11:28:00,1.55329,1.55381,1.55329,1.55381,142000000.0
2005-03-25 11:29:00,1.55351,1.55371,1.55337,1.55355,346200004.0
2005-03-25 11:30:00,1.55347,1.5537,1.55345,1.55366,305800002.0
2005-03-25 11:31:00,1.55362,1.5538,1.55358,1.55377,278300000.0
2005-03-25 11:32:00,1.55381,1.55384,1.55359,1.55359,426299999.0
2005-03-25 11:33:00,1.55372,1.55387,1.55364,1.55369,463500002.0
2005-03-25 11:34:00,1.55373,1.55409,1.55366,1.55378,456200003.0
2005-03-25 11:35:00,1.55385,1.55389,1.55364,1.55371,321800002.0
2005-03-25 11:36:00,1.55362,1.55375,1.5535,1.55374,276399997.0
2005-03-25 11:37:00,1.55368,1.55391,1.55358,1.55369,301799999.0
2005-03-25 11:38:00,1.55402,1.55402,1.55354,1.55366,267300001.0
2005-03-25 11:39:00,1.55373,1.55388,1.5536,1.5536,254000000.0
2005-03-25 11:40:00,1.55359,1.55397,1.55359,1.5538,355000005.0
2005-03-25 11:41:00,1.55352,1.55411,1.55347,1.55411,368500004.0
2005-03-25 11:42:00,1.55359,1.5538,1.5535,1.55372,310900004.0
2005-03-25 11:43:00,1.55366,1.55399,1.55358,1.55385,410400003.0
2005-03-25 11:44:00,1.55387,1.55387,1.55353,1.55362,157100000.0
2005-03-25 11:45:00,1.55388,1.55397,1.55367,1.55376,446800004.0
2005-03-25 11:46:00,1.55392,1.55402,1.55356,1.55359,128799999.0
2005-03-25 11:47:00,1.5539,1.55392,1.55342,1.55344,185299999.0
2005-03-25 11:48:00,1.5535,1.55387,1.55349,1.5537,177499999.0
2005-03-25 11:49:00,1.55365,1.554,1.55351,1.55376,455300002.0
2005-03-25 11:50:00,1.55363,1.55408,1.55363,1.55408,251100001.0
2005-03-25 11:51:00,1.5539,1.55405,1.5535,1.55358,232299999.0
2005-03-25 11:52:00,1.55346,1.5539,1.55346,1.5539,245300000.0
2005-03-25 11:53:00,1.55378,1.55392,1.55356,1.55385,238799999.0
2005-03-25 11:54:00,1.55393,1.55407,1.55379,1.55379,240400000.0
2005-03-25 11:55:00,1.5538,1.55388,1.5535,1.55374,369000000.0
2005-03-25 11:56:00,1.55366,1.55382,1.55354,1.55379,199700002.0
2005-03-25 11:57:00,1.55384,1.55391,1.55372,1.5538,328100001.0
2005-03-25 11:58:00,1.55382,1.55399,1.55376,1.55387,217000001.0
2005-03-25 11:59:00,1.55386,1.55399,1.55378,1.55387,210100003.0
2005-03-25 12:00:00,1.55379,1.55397,1.55365,1.55375,267399998.0
2005-03-25 12:01:00,1.55369,1.55392,1.55369,1.55392,410799998.0
2005-03-25 12:02:00,1.55373,1.55393,1.55371,1.55387,314899999.0
2005-03-25 12:03:00,1.55376,1.55387,1.55346,1.55375,309900003.0
2005-03-25 12:04:00,1.55395,1.5541,1.5538,1.55389,281200000.0
2005-03-25 12:05:00,1.55404,1.55404,1.55366,1.55366,254499998.0
2005-03-25 12:06:00,1.55384,1.55384,1.55348,1.55365,192700001.0
2005-03-25 12:07:00,1.55373,1.55392,1.55367,1.5538,430600004.0
2005-03-25 12:08:00,1.5539,1.55401,1.55358,1.55358,315699997.0
2005-03-25 12:09:00,1.5537,1.5539,1.5537,1.55376,372000000.0
2005-03-25 12:10:00,1.55362,1.5539,1.55362,1.55362,225800001.0
2005-03-25 12:11:00,1.55398,1.554,1.55371,1.55388,406099999.0
2005-03-25 12:12:00,1.55373,1.55385,1.5536,1.5537,312199997.0
2005-03-25 12:13:00,1.55366,1.55402,1.55366,1.55391,289700001.0
2005-03-25 12:14:00,1.55383,1.55394,1.55372,1.55394,330600004.0
2005-03-25 12:15:00,1.55397,1.55405,1.5538,1.55382,313500001.0
2005-03-25 12:16:00,1.55386,1.55411,1.55373,1.55375,211200003.0
2005-03-25 12:17:00,1.55401,1.55401,1.55377,1.55388,297300000.0
2005-03-25 12:18:00,1.55395,1.554,1.55362,1.55362,349900004.0
2005-03-25 12:19:00,1.55361,1.55398,1.55356,1.55381,416300002.0
2005-03-25 12:20:00,1.55375,1.55388,1.5536,1.55381,462499998.0
2005-03-25 12:21:00,1.55373,1.55399,1.5537,1.5539,346500004.0
2005-03-25 12:22:00,1.55382,1.55391,1.55368,1.55371,354300000.0
2005-03-25 12:23:00,1.55376,1.55397,1.5534,1.55369,379900001.0
2005-03-25 12:24:00,1.55376,1.55397,1.55366,1.55395,356499999.0
2005-03-25 12:25:00,1.55389,1.55399,1.55326,1.55326,371100002.0
2005-03-25 12:26:00,1.55378,1.554,1.55377,1.55377,258399997.0
2005-03-25 12:27:00,1.55376,1.55396,1.55367,1.55396,331700003.0
2005-03-25 12:28:00,1.55387,1.55407,1.55346,1.55348,256600001.0
2005-03-25 12:29:00,1.5538,1.55404,1.5537,1.55383,171899999.0
2005-03-25 12:30:00,1.55363,1.55383,1.55351,1.55382,172400000.0
2005-03-25 12:31:00,1.55394,1.55402,1.55371,1.55376,270899997.0
2005-03-25 12:32:00,1.55395,1.55403,1.55369,1.55383,303499999.0
2005-03-25 12:33:00,1.55404,1.55411,1.55375,1.55375,179800000.0
2005-03-25 12:34:00,1.55385,1.55416,1.55379,1.55379,329900002.0
2005-03-25 12:35:00,1.55395,1.554,1.55376,1.55376,279800005.0
2005-03-25 12:36:00,1.55379,1.55412,1.55363,1.55372,377199997.0
2005-03-25 12:37:00,1.55378,1.55384,1.55363,1.55364,297299997.0
2005-03-25 12:38:00,1.55355,1.55399,1.55355,1.5539,261700002.0
2005-03-25 12:39:00,1.55363,1.55382,1.55353,1.55374,472499999.0
2005-03-25 12:40:00,1.55391,1.55391,1.55356,1.55362,201300002.0
2005-03-25 12:41:00,1.55359,1.55398,1.55359,1.55377,429900000.0
2005-03-25 12:42:00,1.55351,1.55386,1.55338,1.5538,386899994.0
2005-03-25 12:43:00,1.5536,1.55375,1.55339,1.5537,376599999.0
2005-03-25 12:44:00,1.5534,1.55365,1.55327,1.55327,216599999.0
2005-03-25 12:45:00,1.55305,1.55346,1.55305,1.55346,187700001.0
2005-03-25 12:46:00,1.55351,1.55369,1.55303,1.55328,305400002.0
2005-03-25 12:47:00,1.55353,1.55378,1.55338,1.55367,270200003.0
2005-03-25 12:48:00,1.55384,1.55394,1.55367,1.5538,409300001.0
2005-03-25 12:49:00,1.55378,1.55378,1.55356,1.55358,154100002.0
2005-03-25 12:50:00,1.55359,1.55369,1.55344,1.55361,246999996.0
2005-03-25 12:51:00,1.5537,1.5537,1.55346,1.55359,299499998.0
2005-03-25 12:52:00,1.55312,1.55365,1.55312,1.55352,477200005.0
2005-03-25 12:53:00,1.55349,1.55373,1.55348,1.55371,377200000.0
2005-03-25 12:54:00,1.55355,1.55367,1.55344,1.55348,139900000.0
2005-03-25 12:55:00,1.55376,1.55405,1.55374,1.55388,159800000.0
2005-03-25 12:56:00,1.5534,1.55395,1.5534,1.55374,333100002.0
2005-03-25 12:57:00,1.55357,1.55382,1.5535,1.55356,306899999.0
2005-03-25 12:58:00,1.55363,1.5538,1.55348,1.55348,378800000.0
2005-03-25 12:59:00,1.55364,1.55368,1.5535,1.55352,187900001.0
2005-03-25 13:00:00,1.55352,1.55368,1.55331,1.55353,194899996.0
2005-03-25 13:01:00,1.55373,1.55373,1.55337,1.55357,284500005.0
2005-03-25 13:02:00,1.55361,1.5538,1.55337,1.55356,216900003.0
2005-03-25 13:03:00,1.55382,1.55385,1.55319,1.55361,358000002.0
2005-03-25 13:04:00,1.55353,1.55353,1.55319,1.55353,87100000.0
2005-03-25 13:05:00,1.55345,1.55364,1.55332,1.5534,199499998.0
2005-03-25 13:06:00,1.5531,1.55361,1.55302,1.55341,171400000.0
2005-03-25 13:07:00,1.5536,1.55374,1.55334,1.55334,306999996.0
2005-03-25 13:08:00,1.55366,1.55374,1.55343,1.55343,303599998.0
2005-03-25 13:09:00,1.55346,1.55346,1.55323,1.55323,96300000.0
2005-03-25 13:10:00,1.5535,1.55371,1.55337,1.55369,403999994.0
2005-03-25 13:11:00,1.55361,1.55373,1.55339,1.55363,314099998.0
2005-03-25 13:12:00,1.55342,1.55357,1.55322,1.55335,343300002.0
2005-03-25 13:13:00,1.55365,1.55369,1.55341,1.55357,378399997.0
2005-03-25 13:14:00,1.55353,1.55369,1.55346,1.55352,162399999.0
2005-03-25 13:15:00,1.55334,1.55364,1.55334,1.55359,197400002.0
2005-03-25 13:16:00,1.55313,1.55356,1.55313,1.55356,299000002.0
2005-03-25 13:17:00,1.55369,1.55384,1.55362,1.55371,294299999.0
2005-03-25 13:18:00,1.55298,1.55386,1.55298,1.55386,405600001.0
2005-03-25 13:19:00,1.55362,1.55396,1.55353,1.55396,321100004.0
2005-03-25 13:20:00,1.55354,1.55392,1.55354,1.55376,304200001.0
2005-03-25 13:21:00,1.55381,1.55392,1.55361,1.55365,161900005.0
2005-03-25 13:22:00,1.55379,1.55388,1.55351,1.55364,324800003.0
2005-03-25 13:23:00,1.55375,1.55385,1.55357,1.55358,336500005.0
2005-03-25 13:24:00,1.55353,1.55378,1.5535,1.55364,239000000.0
2005-03-25 13:25:00,1.55379,1.55382,1.55353,1.55362,533500000.0
2005-03-25 13:26:00,1.55361,1.55384,1.55361,1.55379,365600002.0
2005-03-25 13:27:00,1.55365,1.55395,1.55365,1.55387,214199999.0
2005-03-25 13:28:00,1.55366,1.55398,1.55365,1.55398,329900004.0
2005-03-25 13:29:00,1.55379,1.55398,1.55361,1.55386,307600002.0
2005-03-25 13:30:00,1.55391,1.55411,1.55384,1.55384,342400006.0
2005-03-25 13:31:00,1.5534,1.55407,1.55339,1.55402,313900001.0
2005-03-25 13:32:00,1.55388,1.554,1.55342,1.55342,165700001.0
2005-03-25 13:33:00,1.55366,1.5542,1.55366,1.55385,344300000.0
2005-03-25 13:34:00,1.55393,1.55393,1.55357,1.55364,315999997.0
2005-03-25 13:35:00,1.55366,1.55396,1.55364,1.55389,232899999.0
2005-03-25 13:36:00,1.5539,1.55403,1.55364,1.55374,254800002.0
2005-03-25 13:37:00,1.55384,1.55401,1.55381,1.55381,221399998.0
2005-03-25 13:38:00,1.55382,1.55401,1.55377,1.55394,226600002.0
2005-03-25 13:39:00,1.55391,1.55408,1.55376,1.55398,297500001.0
2005-03-25 13:40:00,1.55396,1.55396,1.55347,1.55347,350600001.0
2005-03-25 13:41:00,1.55388,1.55388,1.55367,1.55367,70299998.0
2005-03-25 13:42:00,1.55379,1.55398,1.55368,1.55368,207399998.0
2005-03-25 13:43:00,1.55372,1.55385,1.55353,1.55368,534500006.0
2005-03-25 13:44:00,1.5536,1.55388,1.55353,1.55388,189299999.0
2005-03-25 13:45:00,1.55382,1.55392,1.55361,1.55371,466300001.0
2005-03-25 13:46:00,1.55395,1.55401,1.55375,1.55392,348400002.0
2005-03-25 13:47:00,1.55404,1.55405,1.55357,1.55357,174600001.0
2005-03-25 13:48:00,1.554,1.55414,1.55352,1.55365,297100003.0
2005-03-25 13:49:00,1.55383,1.55383,1.55363,1.55369,153699997.0
2005-03-25 13:50:00,1.55379,1.55399,1.5537,1.55398,264500002.0
2005-03-25 13:51:00,1.55368,1.55397,1.55365,1.55389,311600001.0
2005-03-25 13:52:00,1.55371,1.5539,1.55362,1.55374,151999999.0
2005-03-25 13:53:00,1.55374,1.55394,1.55368,1.55388,475699996.0
2005-03-25 13:54:00,1.55388,1.5541,1.55373,1.5541,400199998.0
2005-03-25 13:55:00,1.554,1.554,1.55353,1.55353,428999999.0
2005-03-25 13:56:00,1.55357,1.55394,1.55351,1.55392,264400000.0
2005-03-25 13:57:00,1.55391,1.55411,1.55383,1.55388,349400002.0
2005-03-25 13:58:00,1.55368,1.5539,1.55344,1.5537,201700001.0
2005-03-25 13:59:00,1.55392,1.55419,1.55375,1.55409,192599998.0
2005-03-25 14:00:00,1.55418,1.55428,1.55396,1.55398,513200006.0
2005-03-25 14:01:00,1.55401,1.55413,1.5538,1.5538,319599995.0
2005-03-25 14:02:00,1.55413,1.55416,1.55377,1.55401,370900001.0
2005-03-25 14:03:00,1.5537,1.55417,1.5537,1.55385,235800001.0
2005-03-25 14:04:00,1.55375,1.55393,1.55364,1.55384,372400000.0
2005-03-25 14:05:00,1.55398,1.55404,1.55381,1.55387,239400000.0
2005-03-25 14:06:00,1.55383,1.55395,1.55361,1.55384,226100003.0
2005-03-25 14:07:00,1.55385,1.55397,1.55365,1.55378,455299999.0
2005-03-25 14:08:00,1.55376,1.55392,1.55358,1.55379,219200002.0
2005-03-25 14:09:00,1.55392,1.55392,1.55369,1.55373,241799998.0
2005-03-25 14:10:00,1.55381,1.554,1.55371,1.55381,294099998.0
2005-03-25 14:11:00,1.554,1.554,1.55371,1.5538,264200004.0
2005-03-25 14:12:00,1.55379,1.55394,1.55373,1.5539,265100001.0
2005-03-25 14:13:00,1.55417,1.55424,1.55357,1.55357,196399998.0
2005-03-25 14:14:00,1.55378,1.55391,1.55365,1.55381,199699999.0
2005-03-25 14:15:00,1.554,1.55406,1.55375,1.55406,211199999.0
2005-03-25 14:16:00,1.55374,1.55394,1.55363,1.55394,303500005.0
2005-03-25 14:17:00,1.55379,1.55395,1.55367,1.55389,157499998.0
2005-03-25 14:18:00,1.55395,1.55396,1.55368,1.55375,306899998.0
2005-03-25 14:19:00,1.55395,1.55411,1.55385,1.55393,377999998.0
2005-03-25 14:20:00,1.55415,1.55416,1.55376,1.55396,460800001.0
2005-03-25 14:21:00,1.55395,1.55401,1.55377,1.5539,296599999.0
2005-03-25 14:22:00,1.55402,1.55419,1.55392,1.55408,283699996.0
2005-03-25 14:23:00,1.55398,1.55406,1.55377,1.55404,308500000.0
2005-03-25 14:24:00,1.5537,1.55412,1.55369,1.55412,291000004.0
2005-03-25 14:25:00,1.55385,1.55415,1.5538,1.55389,349099998.0
2005-03-25 14:26:00,1.55367,1.55393,1.55352,1.55393,216800001.0
2005-03-25 14:27:00,1.55383,1.55407,1.55371,1.554,294900003.0
2005-03-25 14:28:00,1.55337,1.5539,1.55337,1.55389,290399995.0
2005-03-25 14:29:00,1.5539,1.55413,1.5538,1.55413,433100002.0
2005-03-25 14:30:00,1.55419,1.55419,1.5537,1.5537,467900000.0
2005-03-25 14:31:00,1.55401,1.55411,1.55387,1.55393,416500007.0
2005-03-25 14:32:00,1.55403,1.55425,1.55389,1.55419,366400003.0
2005-03-25 14:33:00,1.55384,1.55416,1.55379,1.55398,220299999.0
2005-03-25 14:34:00,1.55426,1.55426,1.55368,1.55389,248299999.0
2005-03-25 14:35:00,1.55404,1.55408,1.5537,1.5537,355699998.0
2005-03-25 14:36:00,1.55393,1.55413,1.55384,1.55405,274600003.0
2005-03-25 14:37:00,1.55366,1.55387,1.55356,1.55372,353899997.0
2005-03-25 14:38:00,1.55368,1.55408,1.55354,1.5539,255099998.0
2005-03-25 14:39:00,1.55404,1.55407,1.55375,1.55377,255700001.0
2005-03-25 14:40:00,1.55407,1.55407,1.55376,1.55376,119000001.0
2005-03-25 14:41:00,1.55397,1.55413,1.55384,1.55413,479200005.0
2005-03-25 14:42:00,1.55402,1.5541,1.55371,1.5539,414700001.0
2005-03-25 14:43:00,1.5538,1.5539,1.55362,1.55376,308099999.0
2005-03-25 14:44:00,1.5537,1.55391,1.55365,1.55386,251900003.0
2005-03-25 14:45:00,1.55356,1.55378,1.55339,1.55378,503299997.0
2005-03-25 14:46:00,1.5539,1.55398,1.55364,1.55383,280799997.0
2005-03-25 14:47:00,1.55381,1.55399,1.55373,1.55384,286400005.0
2005-03-25 14:48:00,1.55361,1.55394,1.55359,1.55359,276700003.0
2005-03-25 14:49:00,1.55371,1.55397,1.55362,1.55378,308900001.0
2005-03-25 14:50:00,1.55377,1.55396,1.55364,1.55385,245600001.0
2005-03-25 14:51:00,1.55371,1.5538,1.55326,1.55353,249400002.0
2005-03-25 14:52:00,1.55333,1.55342,1.55321,1.55333,391799993.0
2005-03-25 14:53:00,1.55355,1.55362,1.55324,1.55324,211000002.0
2005-03-25 14:54:00,1.55334,1.55353,1.55326,1.55346,241300000.0
2005-03-25 14:55:00,1.5533,1.55341,1.55311,1.55325,461600001.0
2005-03-25 14:56:00,1.55327,1.5535,1.55318,1.55343,326900004.0
2005-03-25 14:57:00,1.55335,1.55337,1.55317,1.55326,358100000.0
2005-03-25 14:58:00,1.55327,1.55359,1.55327,1.55345,187299998.0
2005-03-25 14:59:00,1.55349,1.55362,1.5533,1.55335,458400009.0
2005-03-25 15:00:00,1.5532,1.55377,1.5532,1.55372,272600002.0
2005-03-25 15:01:00,1.55362,1.55374,1.55326,1.55329,341099998.0
2005-03-25 15:02:00,1.55361,1.55378,1.55361,1.55369,192900004.0
2005-03-25 15:03:00,1.5537,1.55411,1.55364,1.55369,393499997.0
2005-03-25 15:04:00,1.5538,1.55401,1.55359,1.55372,262199998.0
2005-03-25 15:05:00,1.55368,1.55403,1.55368,1.55385,303600003.0
2005-03-25 15:06:00,1.55377,1.55397,1.55362,1.55365,82300001.0
2005-03-25 15:07:00,1.55355,1.5539,1.55349,1.55381,263900005.0
2005-03-25 15:08:00,1.5535,1.55378,1.55335,1.55352,475999996.0
2005-03-25 15:09:00,1.5537,1.55387,1.5536,1.5536,183099999.0
2005-03-25 15:10:00,1.5537,1.554,1.55365,1.55395,385100002.0
2005-03-25 15:11:00,1.55395,1.55395,1.55344,1.55347,197100002.0
2005-03-25 15:12:00,1.5535,1.55388,1.55332,1.55371,389400002.0
2005-03-25 15:13:00,1.55358,1.5539,1.55358,1.55389,315800001.0
2005-03-25 15:14:00,1.5537,1.55384,1.55362,1.55366,273300004.0
2005-03-25 15:15:00,1.55383,1.55415,1.55376,1.55387,485900003.0
2005-03-25 15:16:00,1.55388,1.55394,1.55355,1.55358,366400000.0
2005-03-25 15:17:00,1.55379,1.5541,1.55376,1.5541,238000001.0
2005-03-25 15:18:00,1.55409,1.55409,1.55361,1.55376,198600002.0
2005-03-25 15:19:00,1.55399,1.55403,1.5537,1.55388,172000000.0
2005-03-25 15:20:00,1.55408,1.55408,1.55382,1.55394,364199992.0
2005-03-25 15:21:00,1.55362,1.55382,1.55357,1.55381,278800004.0
2005-03-25 15:22:00,1.55374,1.55392,1.55366,1.55377,305600001.0
2005-03-25 15:23:00,1.5537,1.55391,1.55356,1.55391,271299999.0
2005-03-25 15:24:00,1.55388,1.55392,1.55364,1.55379,366500002.0
2005-03-25 15:25:00,1.5538,1.5538,1.55355,1.55359,250900000.0
2005-03-25 15:26:00,1.55365,1.55385,1.55358,1.55371,230899999.0
2005-03-25 15:27:00,1.55385,1.55394,1.55356,1.55377,266700003.0
2005-03-25 15:28:00,1.55391,1.55397,1.55365,1.55365,262400004.0
2005-03-25 15:29:00,1.55396,1.55396,1.55346,1.55361,251300000.0
2005-03-25 15:30:00,1.55371,1.55394,1.55362,1.55364,182900000.0
2005-03-25 15:31:00,1.5539,1.55402,1.55369,1.55402,151900002.0
2005-03-25 15:32:00,1.55379,1.55401,1.55373,1.55388,287900002.0
2005-03-25 15:33:00,1.55373,1.55388,1.55363,1.55381,204000002.0
2005-03-25 15:34:00,1.55378,1.55391,1.55368,1.55384,231000001.0
2005-03-25 15:35:00,1.55408,1.55426,1.55397,1.55419,255100000.0
2005-03-25 15:36:00,1.55365,1.55382,1.55365,1.55382,162500001.0
2005-03-25 15:37:00,1.55386,1.55397,1.55368,1.55372,429400003.0
2005-03-25 15:38:00,1.55364,1.55392,1.55347,1.55352,401899994.0
2005-03-25 15:39:00,1.55383,1.55397,1.55364,1.55371,367400004.0
2005-03-25 15:40:00,1.55387,1.5542,1.55387,1.5542,42500000.0
2005-03-25 15:41:00,1.55393,1.55393,1.55353,1.5538,256800003.0
2005-03-25 15:42:00,1.55398,1.55409,1.55379,1.55389,397699996.0
2005-03-25 15:43:00,1.55381,1.55391,1.55372,1.55372,282199995.0
2005-03-25 15:44:00,1.55373,1.55396,1.55368,1.55392,173499998.0
2005-03-25 15:45:00,1.55386,1.55397,1.55357,1.5537,289000000.0
2005-03-25 15:46:00,1.55372,1.55404,1.55371,1.55391,200599998.0
2005-03-25 15:47:00,1.5543,1.55441,1.55403,1.55409,302100000.0
2005-03-25 15:48:00,1.55357,1.55406,1.55352,1.55369,298900000.0
2005-03-25 15:49:00,1.55368,1.55401,1.55368,1.55397,409900006.0
2005-03-25 15:50:00,1.55376,1.55389,1.55358,1.55369,275699999.0
2005-03-25 15:51:00,1.55383,1.55402,1.55354,1.55354,187899997.0
2005-03-25 15:52:00,1.55342,1.55427,1.55342,1.55422,240599999.0
2005-03-25 15:53:00,1.55389,1.55408,1.55365,1.55395,402400000.0
2005-03-25 15:54:00,1.55387,1.55409,1.55377,1.55409,279500003.0
2005-03-25 15:55:00,1.55374,1.55405,1.55373,1.55388,318000001.0
2005-03-25 15:56:00,1.55378,1.55396,1.55369,1.55388,353499998.0
2005-03-25 15:57:00,1.5538,1.554,1.55371,1.55377,354899997.0
2005-03-25 15:58:00,1.55386,1.55416,1.55375,1.55394,287200001.0
2005-03-25 15:59:00,1.55385,1.55413,1.5538,1.55396,325100000.0
2005-03-25 16:00:00,1.55402,1.55428,1.55374,1.55428,484900005.0
2005-03-25 16:01:00,1.55388,1.55439,1.55388,1.55425,423999998.0
2005-03-25 16:02:00,1.55421,1.55421,1.55389,1.5541,309099999.0
2005-03-25 16:03:00,1.55397,1.55443,1.55383,1.55443,213100000.0
2005-03-25 16:04:00,1.55427,1.55431,1.55395,1.55404,465699998.0
2005-03-25 16:05:00,1.55443,1.55443,1.5541,1.5541,317899999.0
2005-03-25 16:06:00,1.55392,1.55407,1.55379,1.554,279499997.0
2005-03-25 16:07:00,1.55388,1.55433,1.55386,1.55433,331299999.0
2005-03-25 16:08:00,1.55435,1.55446,1.55407,1.55407,350500000.0
2005-03-25 16:09:00,1.55413,1.55428,1.55379,1.55388,169100001.0
2005-03-25 16:10:00,1.55428,1.55448,1.55421,1.55448,368399994.0
2005-03-25 16:11:00,1.55427,1.5544,1.554,1.554,312300000.0
2005-03-25 16:12:00,1.55393,1.55411,1.55393,1.55404,273200001.0
2005-03-25 16:13:00,1.55353,1.55414,1.55345,1.55395,300600004.0
2005-03-25 16:14:00,1.55389,1.55406,1.5537,1.55395,430900003.0
2005-03-25 16:15:00,1.55402,1.55429,1.5537,1.5537,319800001.0
2005-03-25 16:16:00,1.55349,1.55372,1.55346,1.55353,569200001.0
2005-03-25 16:17:00,1.55351,1.55382,1.55341,1.55371,318200000.0
2005-03-25 16:18:00,1.55371,1.55402,1.55363,1.55378,420000003.0
2005-03-25 16:19:00,1.55368,1.55412,1.55364,1.55382,439400001.0
2005-03-25 16:20:00,1.55379,1.55407,1.55366,1.55407,358999998.0
2005-03-25 16:21:00,1.55389,1.5544,1.55389,1.55415,179699999.0
2005-03-25 16:22:00,1.55378,1.55404,1.55378,1.55394,366900001.0
2005-03-25 16:23:00,1.55404,1.55413,1.55373,1.55398,383999996.0
2005-03-25 16:24:00,1.55386,1.55406,1.55382,1.55396,316300000.0
2005-03-25 16:25:00,1.55362,1.55428,1.55362,1.55414,234600000.0
2005-03-25 16:26:00,1.55388,1.5543,1.55369,1.55423,429500001.0
2005-03-25 16:27:00,1.55413,1.55424,1.55385,1.55387,322800002.0
2005-03-25 16:28:00,1.55376,1.55417,1.55376,1.55407,195499998.0
2005-03-25 16:29:00,1.55401,1.5541,1.5537,1.5537,259600000.0
2005-03-25 16:30:00,1.55371,1.55393,1.55362,1.55377,268700001.0
2005-03-25 16:31:00,1.55364,1.55399,1.55348,1.55351,321099998.0
2005-03-25 16:32:00,1.55371,1.55405,1.55336,1.55405,431499999.0
2005-03-25 16:33:00,1.55417,1.55428,1.55396,1.5542,338400002.0
2005-03-25 16:34:00,1.55395,1.55412,1.55391,1.55398,338900004.0
2005-03-25 16:35:00,1.55396,1.55407,1.55371,1.55371,512099998.0
2005-03-25 16:36:00,1.55381,1.55394,1.55367,1.55378,314700004.0
2005-03-25 16:37:00,1.55395,1.55399,1.55378,1.55384,274700003.0
2005-03-25 16:38:00,1.55386,1.5541,1.55378,1.55397,424500002.0
2005-03-25 16:39:00,1.55349,1.55387,1.55341,1.55387,309899998.0
2005-03-25 16:40:00,1.55375,1.55406,1.55375,1.55405,378799996.0
2005-03-25 16:41:00,1.55379,1.55395,1.55329,1.55337,314099999.0
2005-03-25 16:42:00,1.55361,1.55412,1.55344,1.55401,424400001.0
2005-03-25 16:43:00,1.55368,1.55406,1.55366,1.55406,160299999.0
2005-03-25 16:44:00,1.55409,1.55415,1.55361,1.55368,308700001.0
2005-03-25 16:45:00,1.55384,1.55397,1.55364,1.55369,295500002.0
2005-03-25 16:46:00,1.55332,1.55373,1.55323,1.55361,152099999.0
2005-03-25 16:47:00,1.55364,1.55383,1.55327,1.55371,338600000.0
2005-03-25 16:48:00,1.55381,1.55381,1.55353,1.55353,167600002.0
2005-03-25 16:49:00,1.55353,1.55392,1.55352,1.55352,280499999.0
2005-03-25 16:50:00,1.55349,1.55361,1.55335,1.55346,391299998.0
2005-03-25 16:51:00,1.55343,1.55372,1.55333,1.55345,337700001.0
2005-03-25 16:52:00,1.55388,1.55388,1.5535,1.55352,380400001.0
2005-03-25 16:53:00,1.55364,1.55377,1.55344,1.55349,172699999.0
2005-03-25 16:54:00,1.55338,1.55372,1.55325,1.55353,379200001.0
2005-03-25 16:55:00,1.55399,1.55451,1.55397,1.55414,346300006.0
2005-03-25 16:56:00,1.55423,1.55437,1.55383,1.55403,362300003.0
2005-03-25 16:57:00,1.55396,1.55396,1.5537,1.55379,117000002.0
2005-03-25 16:58:00,1.55368,1.55383,1.55336,1.55336,244800003.0
2005-03-25 16:59:00,1.55323,1.55352,1.55304,1.55337,210900001.0
2005-03-25 17:00:00,1.55292,1.55378,1.55292,1.55378,363100001.0
2005-03-25 17:01:00,1.55367,1.55383,1.55347,1.55383,359400001.0
2005-03-25 17:02:00,1.55377,1.55392,1.55354,1.5537,313400001.0
2005-03-25 17:03:00,1.55384,1.55393,1.5536,1.5536,340399998.0
2005-03-25 17:04:00,1.55381,1.55382,1.55356,1.55356,259899997.0
2005-03-25 17:05:00,1.55391,1.55401,1.55377,1.55384,303800003.0
2005-03-25 17:06:00,1.5538,1.55421,1.5538,1.55386,280599996.0
2005-03-25 17:07:00,1.55392,1.55404,1.5537,1.55389,366299998.0
2005-03-25 17:08:00,1.554,1.55439,1.55385,1.55439,315200003.0
2005-03-25 17:09:00,1.55381,1.5541,1.55381,1.55387,291000003.0
2005-03-25 17:10:00,1.55371,1.55396,1.5536,1.5536,201600001.0
2005-03-25 17:11:00,1.55383,1.55399,1.55367,1.55369,325200006.0
2005-03-25 17:12:00,1.55358,1.55381,1.55343,1.55381,358100005.0
2005-03-25 17:13:00,1.5539,1.55399,1.55346,1.5536,325999999.0
2005-03-25 17:14:00,1.55378,1.55389,1.55361,1.55367,390499999.0
2005-03-25 17:15:00,1.55386,1.55407,1.55361,1.55389,243400000.0
2005-03-25 17:16:00,1.5538,1.55402,1.55366,1.55384,449000003.0
2005-03-25 17:17:00,1.55376,1.55376,1.55337,1.55355,337600006.0
2005-03-25 17:18:00,1.5536,1.55378,1.55355,1.55378,50400000.0
2005-03-25 17:19:00,1.55414,1.55433,1.55397,1.55416,400299999.0
2005-03-25 17:20:00,1.55401,1.5543,1.55387,1.5543,327699999.0
2005-03-25 17:21:00,1.55404,1.55432,1.55356,1.55432,252700003.0
2005-03-25 17:22:00,1.55386,1.55439,1.55379,1.55398,370600002.0
2005-03-25 17:23:00,1.55382,1.554,1.55358,1.55367,420999998.0
2005-03-25 17:24:00,1.55366,1.55392,1.55354,1.55369,246800001.0
2005-03-25 17:25:00,1.55376,1.55414,1.55376,1.55414,101300000.0
2005-03-25 17:26:00,1.55408,1.55421,1.55389,1.55389,244500002.0
2005-03-25 17:27:00,1.55381,1.554,1.55381,1.55399,176899998.0
2005-03-25 17:28:00,1.55372,1.55428,1.55372,1.55406,269200003.0
2005-03-25 17:29:00,1.55459,1.55483,1.55432,1.55483,321099997.0
2005-03-25 17:30:00,1.55412,1.55456,1.55403,1.55419,350700001.0
2005-03-25 17:31:00,1.55418,1.55422,1.55376,1.55376,496299999.0
2005-03-25 17:32:00,1.55345,1.55405,1.55329,1.55394,272100002.0
2005-03-25 17:33:00,1.55385,1.55399,1.5536,1.55389,219800002.0
2005-03-25 17:34:00,1.55353,1.5542,1.55346,1.5542,263799996.0
2005-03-25 17:35:00,1.55404,1.55435,1.55386,1.55435,452900005.0
2005-03-25 17:36:00,1.55374,1.55397,1.55373,1.55383,302799998.0
2005-03-25 17:37:00,1.55399,1.55421,1.55388,1.554,300700000.0
2005-03-25 17:38:00,1.55379,1.55434,1.55372,1.55434,239000003.0
2005-03-25 17:39:00,1.55402,1.55404,1.55377,1.55392,269099998.0
2005-03-25 17:40:00,1.5538,1.55397,1.55363,1.55368,165900002.0
2005-03-25 17:41:00,1.55374,1.55409,1.5535,1.55362,426000004.0
2005-03-25 17:42:00,1.55339,1.55383,1.55338,1.55365,140000000.0
2005-03-25 17:43:00,1.55351,1.55384,1.55328,1.55368,280199996.0
2005-03-25 17:44:00,1.55348,1.55397,1.55348,1.55383,234800001.0
2005-03-25 17:45:00,1.55408,1.55408,1.55371,1.55385,270599999.0
2005-03-25 17:46:00,1.55387,1.55416,1.55375,1.5541,246599999.0
2005-03-25 17:47:00,1.55388,1.55409,1.55375,1.55375,246600002.0
2005-03-25 17:48:00,1.55372,1.55385,1.55352,1.55385,291700000.0
2005-03-25 17:49:00,1.55375,1.55381,1.55347,1.55355,480200006.0
2005-03-25 17:50:00,1.55353,1.55384,1.5535,1.5535,382400006.0
2005-03-25 17:51:00,1.55319,1.55365,1.55316,1.55365,235000002.0
2005-03-25 17:52:00,1.55358,1.55375,1.55339,1.55352,358500003.0
2005-03-25 17:53:00,1.55329,1.55353,1.55322,1.55339,347099997.0
2005-03-25 17:54:00,1.55342,1.55383,1.55342,1.55379,344900004.0
2005-03-25 17:55:00,1.55387,1.55387,1.55351,1.55359,258799999.0
2005-03-25 17:56:00,1.55336,1.55399,1.55326,1.55369,268299996.0
2005-03-25 17:57:00,1.55383,1.55419,1.55378,1.55412,232100001.0
2005-03-25 17:58:00,1.5541,1.55446,1.55401,1.55443,220500002.0
2005-03-25 17:59:00,1.55361,1.55404,1.55361,1.55404,211699999.0
2005-03-25 18:00:00,1.554,1.55443,1.55368,1.55443,193400000.0
2005-03-25 18:02:00,1.5543,1.5543,1.554,1.554,1751800010.0
2005-03-25 18:04:00,1.554,1.554,1.5539,1.5539,1751800010.0
2005-03-25 18:05:00,1.5538,1.554,1.5538,1.554,1751800010.0
2005-03-25 18:06:00,1.5541,1.5541,1.5541,1.5541,1751800010.0
2005-03-25 18:07:00,1.5542,1.5542,1.5539,1.5542,1751800010.0
2005-03-25 18:09:00,1.55382,1.55393,1.55347,1.55347,1751800010.0
2005-03-25 18:11:00,1.55358,1.55416,1.55352,1.55399,1677500004.0
2005-03-25 18:13:00,1.55401,1.55411,1.5536,1.55394,1681200004.0
2005-03-25 18:15:00,1.55345,1.55396,1.55335,1.55389,985700000.0
2005-03-25 18:17:00,1.5539,1.55417,1.55371,1.55404,1973400002.0
2005-03-25 18:18:00,1.55393,1.55424,1.55346,1.55346,646800000.0
2005-03-25 18:19:00,1.5541,1.5541,1.5541,1.5541,1924200011.0
2005-03-25 18:20:00,1.55393,1.55408,1.55384,1.55391,1924200011.0
2005-03-25 18:21:00,1.55407,1.55415,1.55376,1.55398,917300002.0
2005-03-25 18:22:00,1.55369,1.55429,1.55362,1.5538,757600000.0
2005-03-25 18:23:00,1.5543,1.5543,1.5543,1.5543,1381400002.0
2005-03-25 18:27:00,1.55371,1.55387,1.55354,1.55365,1381400002.0
2005-03-25 18:28:00,1.55368,1.55385,1.55359,1.55359,2125700005.0
2005-03-25 18:29:00,1.55365,1.55382,1.55359,1.55363,1523100000.0
2005-03-25 18:30:00,1.55367,1.55382,1.55346,1.55355,1021099988.0
2005-03-25 18:31:00,1.55354,1.55375,1.55338,1.55375,1024299999.0
2005-03-25 18:32:00,1.55347,1.55363,1.55308,1.55308,1206499995.0
2005-03-25 18:33:00,1.55332,1.55368,1.5532,1.55363,2133799998.0
2005-03-25 18:34:00,1.5542,1.5542,1.5542,1.5542,2043499998.0
2005-03-25 18:35:00,1.55376,1.55435,1.55359,1.55372,2043499998.0
2005-03-25 18:36:00,1.55362,1.55386,1.55348,1.55371,1365400000.0
2005-03-25 18:37:00,1.5541,1.5541,1.5541,1.5541,1494899998.0
2005-03-25 18:38:00,1.55372,1.55426,1.55368,1.55382,1494899998.0
2005-03-25 18:39:00,1.55357,1.55429,1.55352,1.5537,1733600004.0
2005-03-25 18:40:00,1.5542,1.5542,1.5542,1.5542,1043700000.0
2005-03-25 18:41:00,1.55359,1.55418,1.55359,1.55398,1043700000.0
2005-03-25 18:42:00,1.55403,1.55471,1.55313,1.55428,1097500001.0
2005-03-25 18:43:00,1.55365,1.55365,1.55346,1.55354,438899997.0
2005-03-25 18:44:00,1.55374,1.55374,1.55313,1.55355,1010600015.0
2005-03-25 18:45:00,1.55364,1.55383,1.55347,1.55376,500000001.0
2005-03-25 18:46:00,1.55367,1.55367,1.55311,1.55311,292500007.0
2005-03-25 18:47:00,1.55343,1.55361,1.5532,1.5532,231000000.0
2005-03-25 18:48:00,1.55352,1.55378,1.55325,1.55369,1201399993.0
2005-03-25 18:49:00,1.5536,1.55375,1.5535,1.55365,379500004.0
2005-03-25 18:50:00,1.55371,1.55397,1.55345,1.55364,718200005.0
2005-03-25 18:51:00,1.5536,1.55381,1.5534,1.5534,1552500003.0
2005-03-25 18:52:00,1.55335,1.55381,1.55322,1.55381,1210000000.0
2005-03-25 18:53:00,1.55355,1.55378,1.55339,1.55351,1457399993.0
2005-03-25 18:54:00,1.55361,1.55375,1.55342,1.55347,843200003.0
2005-03-25 18:55:00,1.5535,1.55379,1.55329,1.55333,1539000009.0
2005-03-25 18:56:00,1.55372,1.55372,1.55328,1.55359,995099993.0
2005-03-25 18:57:00,1.55403,1.55415,1.5533,1.55345,778899998.0
2005-03-25 18:58:00,1.55322,1.5539,1.55322,1.5534,905899998.0
2005-03-25 18:59:00,1.55337,1.55401,1.55334,1.5534,1609599988.0
2005-03-25 19:00:00,1.55351,1.55376,1.55334,1.55357,478100002.0
2005-03-25 19:01:00,1.55357,1.55371,1.55323,1.55352,422999994.0
2005-03-25 19:02:00,1.55321,1.55385,1.5532,1.5533,819000012.0
2005-03-25 19:03:00,1.55367,1.55388,1.5535,1.55362,465399999.0
2005-03-25 19:04:00,1.55364,1.55377,1.5534,1.5534,411699999.0
2005-03-25 19:05:00,1.55344,1.55385,1.55308,1.55363,765300004.0
2005-03-25 19:06:00,1.55375,1.554,1.55347,1.55352,1902800015.0
2005-03-25 19:07:00,1.55394,1.55396,1.55311,1.55332,771000006.0
2005-03-25 19:08:00,1.55388,1.55404,1.55347,1.55384,1596100004.0
2005-03-25 19:09:00,1.5539,1.5541,1.55384,1.55406,1321399996.0
2005-03-25 19:10:00,1.55407,1.55422,1.55368,1.5539,1065899998.0
2005-03-25 19:11:00,1.55387,1.55388,1.55364,1.55386,1151300010.0
2005-03-25 19:12:00,1.55373,1.55399,1.55353,1.55382,1070400001.0
2005-03-25 19:13:00,1.5536,1.5542,1.55351,1.55398,501000001.0
2005-03-25 19:14:00,1.55393,1.55401,1.55366,1.55392,229099998.0
2005-03-25 19:15:00,1.55396,1.55407,1.55359,1.55391,1340200007.0
2005-03-25 19:16:00,1.55381,1.55394,1.55349,1.55394,538100003.0
2005-03-25 19:17:00,1.55391,1.55403,1.55342,1.55393,809700005.0
2005-03-25 19:18:00,1.55332,1.55379,1.55331,1.55352,839700005.0
2005-03-25 19:19:00,1.55394,1.55401,1.55347,1.55353,1266600010.0
2005-03-25 19:20:00,1.5538,1.55403,1.55344,1.55373,1107800008.0
2005-03-25 19:21:00,1.55373,1.55393,1.55362,1.55383,994999993.0
2005-03-25 19:22:00,1.55402,1.55402,1.55344,1.55353,235500001.0
2005-03-25 19:23:00,1.55376,1.55392,1.55335,1.55335,667400002.0
2005-03-25 19:24:00,1.55338,1.55385,1.5533,1.55352,689700002.0
2005-03-25 19:25:00,1.55376,1.55385,1.55342,1.55346,1048800010.0
2005-03-25 19:26:00,1.55364,1.55386,1.55333,1.55363,819299994.0
2005-03-25 19:27:00,1.5532,1.55368,1.5532,1.55328,1524600001.0
2005-03-25 19:28:00,1.55349,1.55415,1.55342,1.55396,562100007.0
2005-03-25 19:29:00,1.55421,1.55421,1.55323,1.55323,676300000.0
2005-03-25 19:30:00,1.5545,1.5545,1.5545,1.5545,1378699999.0
2005-03-25 19:31:00,1.55361,1.55387,1.55342,1.55368,1378699999.0
2005-03-25 19:32:00,1.55372,1.55392,1.55347,1.55375,813600008.0
2005-03-25 19:33:00,1.55394,1.55394,1.55332,1.55379,750600008.0
2005-03-25 19:34:00,1.55348,1.55386,1.55329,1.5536,1346400002.0
2005-03-25 19:35:00,1.55367,1.55391,1.55303,1.5535,966900000.0
2005-03-25 19:36:00,1.55348,1.55377,1.55322,1.55336,856600002.0
2005-03-25 19:37:00,1.55339,1.55391,1.55339,1.55379,362200001.0
2005-03-25 19:38:00,1.55357,1.55386,1.55349,1.55355,712900006.0
2005-03-25 19:39:00,1.55348,1.5539,1.55332,1.55345,1272700005.0
2005-03-25 19:40:00,1.55365,1.55378,1.55332,1.55362,429600001.0
2005-03-25 19:41:00,1.55376,1.55382,1.5536,1.5536,473999995.0
2005-03-25 19:42:00,1.55346,1.55388,1.55332,1.55355,871699999.0
2005-03-25 19:43:00,1.55357,1.55397,1.55354,1.55354,411300002.0
2005-03-25 19:44:00,1.55351,1.55378,1.55332,1.55358,843500000.0
2005-03-25 19:45:00,1.55361,1.55391,1.55349,1.55379,348400000.0
2005-03-25 19:46:00,1.5536,1.5539,1.5534,1.55352,643200002.0
2005-03-25 19:47:00,1.55328,1.55384,1.55311,1.55364,354900000.0
2005-03-25 19:48:00,1.55354,1.55409,1.55346,1.55388,679500003.0
2005-03-25 19:49:00,1.55353,1.55388,1.55325,1.55344,1190900009.0
2005-03-25 19:50:00,1.55348,1.55379,1.55341,1.55365,480600003.0
2005-03-25 19:51:00,1.55332,1.55396,1.55326,1.5535,499199999.0
2005-03-25 19:52:00,1.55375,1.55415,1.55342,1.55399,332899998.0
2005-03-25 19:53:00,1.55403,1.55418,1.55344,1.55394,548599998.0
2005-03-25 19:54:00,1.5536,1.55407,1.55359,1.55388,523400006.0
2005-03-25 19:55:00,1.55383,1.55403,1.5536,1.55381,624100000.0
2005-03-25 19:56:00,1.55375,1.55403,1.55358,1.55391,1270399995.0
2005-03-25 19:57:00,1.55383,1.55403,1.55367,1.55367,1621600012.0
2005-03-25 19:58:00,1.55371,1.55415,1.55358,1.55377,1765899992.0
2005-03-25 19:59:00,1.55368,1.5543,1.55365,1.55401,1150400000.0
2005-03-25 20:00:00,1.55431,1.55448,1.55392,1.55392,637400002.0
2005-03-25 20:01:00,1.55403,1.5543,1.55372,1.55383,566200001.0
2005-03-25 20:02:00,1.55434,1.55442,1.55397,1.55397,329400004.0
2005-03-25 20:03:00,1.55387,1.55417,1.55367,1.55383,351199999.0
2005-03-25 20:04:00,1.5537,1.55412,1.55365,1.55392,431900005.0
2005-03-25 20:05:00,1.55371,1.55414,1.55369,1.55397,334200001.0
2005-03-25 20:06:00,1.55372,1.55416,1.55369,1.55401,412299992.0
2005-03-25 20:07:00,1.5537,1.55427,1.55359,1.5541,357799997.0
2005-03-25 20:08:00,1.55373,1.55427,1.55366,1.5539,1896900018.0
2005-03-25 20:09:00,1.5537,1.55412,1.55365,1.55403,228199998.0
2005-03-25 20:10:00,1.55397,1.5541,1.55358,1.55367,305200002.0
2005-03-25 20:11:00,1.55375,1.55403,1.55351,1.55385,688500005.0
2005-03-25 20:12:00,1.55377,1.55402,1.55353,1.55355,476799999.0
2005-03-25 20:13:00,1.55378,1.55404,1.55355,1.55386,1821400004.0
2005-03-25 20:14:00,1.55392,1.55422,1.55352,1.55387,663799996.0
2005-03-25 20:15:00,1.55417,1.55417,1.55377,1.55393,1287200015.0
2005-03-25 20:16:00,1.55412,1.55455,1.55383,1.55393,1920499999.0
2005-03-25 20:17:00,1.55427,1.55438,1.55383,1.55426,454699998.0
2005-03-25 20:18:00,1.5541,1.55428,1.55377,1.55415,503500002.0
2005-03-25 20:20:00,1.5548,1.5548,1.5546,1.5546,664900002.0
2005-03-25 20:21:00,1.55405,1.5544,1.55386,1.55436,664900002.0
2005-03-25 20:22:00,1.55407,1.55434,1.55369,1.55404,695400000.0
2005-03-25 20:23:00,1.55409,1.55439,1.55384,1.55422,1227200002.0
2005-03-25 20:24:00,1.55446,1.55446,1.55372,1.55405,561499999.0
2005-03-25 20:25:00,1.55403,1.55426,1.55348,1.55352,903599997.0
2005-03-25 20:26:00,1.55406,1.55419,1.55367,1.55367,317900001.0
2005-03-25 20:27:00,1.55409,1.5543,1.55401,1.55423,537199998.0
2005-03-25 20:28:00,1.5548,1.5548,1.5545,1.5546,1514500008.0
2005-03-25 20:29:00,1.55426,1.55456,1.55411,1.55436,1514500008.0
2005-03-25 20:30:00,1.5546,1.5548,1.5546,1.5548,536299999.0
2005-03-25 20:31:00,1.5547,1.5547,1.5547,1.5547,536299999.0
2005-03-25 20:32:00,1.5546,1.5546,1.5545,1.5545,536299999.0
2005-03-25 20:33:00,1.55413,1.55448,1.55382,1.55417,536299999.0
2005-03-25 20:34:00,1.55432,1.55441,1.55386,1.55386,341199997.0
2005-03-25 20:35:00,1.55395,1.55441,1.55383,1.55397,322500003.0
2005-03-25 20:36:00,1.55396,1.55449,1.55374,1.55438,559400004.0
2005-03-25 20:37:00,1.5543,1.55443,1.55363,1.55363,1101000003.0
2005-03-25 20:38:00,1.55356,1.55414,1.55344,1.55376,1802300003.0
2005-03-25 20:39:00,1.55357,1.55423,1.55343,1.55401,943099993.0
2005-03-25 20:40:00,1.55404,1.55438,1.55398,1.55425,1277599997.0
2005-03-25 20:41:00,1.55457,1.55457,1.55394,1.5541,465500001.0
2005-03-25 20:42:00,1.55422,1.55443,1.55386,1.55386,272000002.0
2005-03-25 20:43:00,1.5541,1.55428,1.55388,1.55388,915799992.0
2005-03-25 20:44:00,1.55388,1.55451,1.55388,1.55424,1246699993.0
2005-03-25 20:45:00,1.55412,1.5542,1.55373,1.55397,1009900002.0
2005-03-25 20:46:00,1.55424,1.55434,1.55391,1.55427,288699998.0
2005-03-25 20:47:00,1.55409,1.55429,1.55392,1.55406,658599998.0
2005-03-25 20:48:00,1.55397,1.55438,1.55386,1.55392,1714600012.0
2005-03-25 20:49:00,1.55377,1.55444,1.55353,1.55434,846100002.0
2005-03-25 20:50:00,1.55413,1.55431,1.55375,1.55387,1912300005.0
2005-03-25 20:51:00,1.55397,1.55423,1.5539,1.55417,247600000.0
2005-03-25 20:52:00,1.55409,1.55429,1.55374,1.55406,1450300005.0
2005-03-25 20:53:00,1.55396,1.55429,1.5539,1.55419,1584900011.0
2005-03-25 20:54:00,1.55406,1.55428,1.5538,1.55412,637600003.0
2005-03-25 20:55:00,1.55403,1.55427,1.55395,1.5542,672299998.0
2005-03-25 20:56:00,1.5548,1.5548,1.5546,1.5546,1472800005.0
2005-03-25 20:58:00,1.5547,1.5547,1.5545,1.5546,1472800005.0
2005-03-25 21:00:00,1.5545,1.5546,1.5545,1.5545,1472800005.0
2005-03-25 21:01:00,1.5546,1.5546,1.5546,1.5546,1472800005.0
2005-03-25 21:02:00,1.5543,1.55435,1.55394,1.55397,1472800005.0
2005-03-25 21:03:00,1.55404,1.55457,1.55404,1.55414,1574200014.0
2005-03-25 21:04:00,1.55432,1.55436,1.55406,1.55409,357400000.0
2005-03-25 21:05:00,1.55406,1.55439,1.55382,1.55439,823100002.0
2005-03-25 21:06:00,1.5538,1.55413,1.55367,1.55383,455900000.0
2005-03-25 21:07:00,1.5544,1.55448,1.55419,1.55419,433500005.0
2005-03-25 21:08:00,1.55389,1.55444,1.55386,1.55415,251900000.0
2005-03-25 21:09:00,1.55391,1.5543,1.55382,1.55427,504200003.0
2005-03-25 21:10:00,1.55448,1.55453,1.55404,1.55437,867500001.0
2005-03-25 21:11:00,1.55441,1.55469,1.55421,1.55436,655400001.0
2005-03-25 21:12:00,1.55438,1.5545,1.55409,1.55417,325000004.0
2005-03-25 21:13:00,1.5541,1.55424,1.5539,1.55402,949500002.0
2005-03-25 21:14:00,1.55407,1.55432,1.55387,1.55432,828899994.0
2005-03-25 21:15:00,1.55425,1.55441,1.55406,1.55418,780999999.0
2005-03-25 21:16:00,1.5539,1.55431,1.5539,1.55427,545300003.0
2005-03-25 21:17:00,1.55407,1.55434,1.55392,1.55417,1803600009.0
2005-03-25 21:18:00,1.55414,1.55443,1.55401,1.55431,647200007.0
2005-03-25 21:19:00,1.55425,1.55444,1.55392,1.55428,580999996.0
2005-03-25 21:20:00,1.5542,1.5546,1.5542,1.5546,1908799996.0
2005-03-25 21:22:00,1.55404,1.5545,1.55393,1.55426,1908799996.0
2005-03-25 21:23:00,1.55432,1.55455,1.55404,1.55431,1011200002.0
2005-03-25 21:24:00,1.55423,1.55469,1.55419,1.55458,584499999.0
2005-03-25 21:25:00,1.55458,1.55464,1.55389,1.55427,1384499994.0
2005-03-25 21:26:00,1.55411,1.55456,1.5539,1.5539,678300003.0
2005-03-25 21:27:00,1.5544,1.55447,1.55405,1.5543,571199995.0
2005-03-25 21:28:00,1.55409,1.55441,1.55393,1.55411,718299995.0
2005-03-25 21:29:00,1.55444,1.55451,1.55413,1.55413,314700002.0
2005-03-25 21:30:00,1.55373,1.55418,1.55373,1.55386,331600003.0
2005-03-25 21:31:00,1.554,1.55443,1.55387,1.55409,430299999.0
2005-03-25 21:32:00,1.55428,1.55445,1.55408,1.55419,2109099992.0
2005-03-25 21:33:00,1.5545,1.55457,1.55398,1.55402,214900001.0
2005-03-25 21:34:00,1.55396,1.55428,1.55387,1.55408,1729599999.0
2005-03-25 21:35:00,1.55421,1.55439,1.55388,1.55388,805700000.0
2005-03-25 21:36:00,1.55383,1.55416,1.55383,1.55387,343300000.0
2005-03-25 21:37:00,1.554,1.55423,1.55395,1.55401,365199999.0
2005-03-25 21:38:00,1.55402,1.55431,1.55395,1.55422,364000005.0
2005-03-25 21:39:00,1.55407,1.5544,1.55385,1.55425,289000004.0
2005-03-25 21:40:00,1.55435,1.55448,1.55415,1.55419,529400003.0
2005-03-25 21:41:00,1.55424,1.55432,1.55394,1.5541,765599993.0
2005-03-25 21:42:00,1.55431,1.55435,1.55396,1.55396,463399999.0
2005-03-25 21:43:00,1.55435,1.55456,1.55401,1.55404,1039199993.0
2005-03-25 21:44:00,1.55426,1.55427,1.55387,1.55388,1389000012.0
2005-03-25 21:45:00,1.55396,1.55416,1.55388,1.55395,517200000.0
2005-03-25 21:46:00,1.55415,1.55461,1.5538,1.55454,1115200002.0
2005-03-25 21:47:00,1.55413,1.5545,1.55408,1.55415,1390500007.0
2005-03-25 21:48:00,1.55399,1.55435,1.55399,1.55428,436900000.0
2005-03-25 21:49:00,1.55434,1.55472,1.55418,1.55456,1383000007.0
2005-03-25 21:50:00,1.55425,1.55431,1.55396,1.55419,415500001.0
2005-03-25 21:51:00,1.55408,1.55458,1.55379,1.55424,903600007.0
2005-03-25 21:52:00,1.55401,1.55435,1.55345,1.55422,1671800003.0
2005-03-25 21:53:00,1.55422,1.55444,1.55401,1.5542,486300004.0
2005-03-25 21:54:00,1.55417,1.55441,1.55412,1.55435,165899998.0
2005-03-25 21:55:00,1.55428,1.55438,1.5537,1.5537,559200004.0
2005-03-25 21:56:00,1.55401,1.55425,1.55399,1.55412,445499999.0
2005-03-25 21:57:00,1.55397,1.5543,1.55397,1.55424,488300006.0
2005-03-25 21:58:00,1.55423,1.55427,1.55387,1.55408,602900000.0
2005-03-25 21:59:00,1.55391,1.55451,1.55391,1.55415,1199100009.0
2005-03-25 22:00:00,1.55395,1.55433,1.55395,1.55428,784099999.0
2005-03-25 22:01:00,1.55427,1.55442,1.55396,1.55406,227899998.0
2005-03-25 22:02:00,1.55403,1.55432,1.55347,1.55397,1205900001.0
2005-03-25 22:03:00,1.5544,1.55452,1.55395,1.55409,279799999.0
2005-03-25 22:04:00,1.55354,1.5542,1.55354,1.55415,500399997.0
2005-03-25 22:05:00,1.55423,1.55435,1.55403,1.55416,402200001.0
2005-03-25 22:06:00,1.55415,1.55434,1.55377,1.55395,623900002.0
2005-03-25 22:07:00,1.55401,1.55439,1.55391,1.55401,362600003.0
2005-03-25 22:08:00,1.55393,1.5542,1.55388,1.55395,504200007.0
2005-03-25 22:09:00,1.55381,1.55423,1.55373,1.55398,417800005.0
2005-03-25 22:10:00,1.55391,1.55431,1.55384,1.55396,387800000.0
2005-03-25 22:11:00,1.55355,1.55413,1.55355,1.55397,267000000.0
2005-03-25 22:12:00,1.55413,1.55427,1.55347,1.55347,748599997.0
2005-03-25 22:13:00,1.55372,1.55405,1.55339,1.55343,426699999.0
2005-03-25 22:14:00,1.55318,1.55398,1.55317,1.55366,273700003.0
2005-03-25 22:15:00,1.5539,1.55429,1.55344,1.55386,744900011.0
2005-03-25 22:16:00,1.55382,1.5541,1.5538,1.55396,262699997.0
2005-03-25 22:17:00,1.55398,1.55422,1.55386,1.55389,323200002.0
2005-03-25 22:18:00,1.55388,1.55433,1.55381,1.5543,377199995.0
2005-03-25 22:19:00,1.5539,1.55412,1.55372,1.55383,451799999.0
2005-03-25 22:20:00,1.55332,1.55451,1.55332,1.55451,242700002.0
2005-03-25 22:21:00,1.55389,1.55413,1.55374,1.55396,450199995.0
2005-03-25 22:22:00,1.55406,1.55455,1.55388,1.55399,850600007.0
2005-03-25 22:23:00,1.55401,1.55416,1.55387,1.55389,270500002.0
2005-03-25 22:24:00,1.55402,1.55408,1.55362,1.55362,353100002.0
2005-03-25 22:25:00,1.55394,1.55433,1.55377,1.55377,680400006.0
2005-03-25 22:26:00,1.55375,1.5541,1.55375,1.55404,584500003.0
2005-03-25 22:27:00,1.55414,1.55455,1.55412,1.55433,181700002.0
2005-03-25 22:28:00,1.55416,1.55442,1.55384,1.55399,746800000.0
2005-03-25 22:29:00,1.55397,1.55421,1.55379,1.55395,677800000.0
2005-03-25 22:30:00,1.55381,1.55464,1.55381,1.55405,886300006.0
2005-03-25 22:31:00,1.5539,1.55429,1.55365,1.55398,371800001.0
2005-03-25 22:32:00,1.55375,1.55438,1.55359,1.55426,355500001.0
2005-03-25 22:33:00,1.5543,1.55453,1.55399,1.55402,410700000.0
2005-03-25 22:34:00,1.55429,1.55438,1.55403,1.55404,474999995.0
2005-03-25 22:35:00,1.5543,1.5543,1.55384,1.55414,323099999.0
2005-03-25 22:36:00,1.55431,1.55444,1.55403,1.55434,588800003.0
2005-03-25 22:37:00,1.55442,1.55442,1.55363,1.55409,406600003.0
2005-03-25 22:38:00,1.55424,1.55432,1.55381,1.55396,436900001.0
2005-03-25 22:39:00,1.55404,1.55435,1.55379,1.5543,715299999.0
2005-03-25 22:40:00,1.55402,1.55444,1.55387,1.55444,872000003.0
2005-03-25 22:41:00,1.55439,1.55455,1.554,1.55428,560300002.0
2005-03-25 22:42:00,1.55437,1.55459,1.55403,1.55447,931499999.0
2005-03-25 22:43:00,1.55433,1.55457,1.5539,1.55442,1388000007.0
2005-03-25 22:44:00,1.55415,1.55449,1.554,1.55449,280599998.0
2005-03-25 22:45:00,1.55411,1.5544,1.55366,1.55421,273499999.0
2005-03-25 22:46:00,1.55426,1.55434,1.55395,1.55434,162500002.0
2005-03-25 22:47:00,1.55409,1.55448,1.55409,1.55426,454100003.0
2005-03-25 22:48:00,1.55408,1.55453,1.55386,1.55431,273600003.0
2005-03-25 22:49:00,1.55437,1.55469,1.55403,1.55428,860900003.0
2005-03-25 22:50:00,1.55469,1.55475,1.5539,1.5539,381299997.0
2005-03-25 22:51:00,1.55425,1.55434,1.55385,1.55395,577099999.0
2005-03-25 22:52:00,1.55385,1.55416,1.55363,1.55382,458600003.0
2005-03-25 22:53:00,1.55397,1.55444,1.55387,1.55429,371299995.0
2005-03-25 22:54:00,1.55413,1.55451,1.55399,1.55399,428400001.0
2005-03-25 22:55:00,1.55414,1.55444,1.55382,1.55387,273099999.0
2005-03-25 22:56:00,1.5535,1.55429,1.5535,1.55428,441800004.0
2005-03-25 22:57:00,1.55393,1.55444,1.55393,1.55404,272300001.0
2005-03-25 22:58:00,1.55421,1.55432,1.554,1.55417,318000001.0
2005-03-25 22:59:00,1.55394,1.55441,1.55371,1.55371,506900008.0
2005-03-25 23:00:00,1.55382,1.55449,1.55362,1.55419,330499999.0
2005-03-25 23:01:00,1.55434,1.55442,1.55413,1.55413,381700002.0
2005-03-25 23:02:00,1.5542,1.55445,1.55418,1.55445,301199999.0
2005-03-25 23:03:00,1.55454,1.55454,1.55428,1.55429,250700000.0
2005-03-25 23:04:00,1.55386,1.55431,1.55379,1.55431,179800000.0
2005-03-25 23:05:00,1.55423,1.55447,1.55414,1.55441,384800001.0
2005-03-25 23:06:00,1.55428,1.55459,1.55425,1.55452,368399999.0
2005-03-25 23:07:00,1.55435,1.55441,1.55402,1.55407,352900004.0
2005-03-25 23:08:00,1.55366,1.55414,1.55353,1.55414,330699999.0
2005-03-25 23:09:00,1.55399,1.55422,1.55399,1.5542,366400000.0
2005-03-25 23:10:00,1.55357,1.55371,1.55353,1.5537,181799998.0
2005-03-25 23:11:00,1.5543,1.55431,1.55409,1.55427,220899997.0
2005-03-25 23:12:00,1.554,1.55428,1.554,1.55428,240000000.0
2005-03-25 23:13:00,1.55433,1.55461,1.55424,1.55451,515699999.0
2005-03-25 23:14:00,1.5543,1.5543,1.55417,1.55417,33500000.0
2005-03-25 23:15:00,1.55442,1.55461,1.5544,1.55453,236700001.0
2005-03-25 23:16:00,1.55412,1.55412,1.55386,1.55386,221800000.0
2005-03-25 23:17:00,1.5538,1.55393,1.55358,1.55376,291699997.0
2005-03-25 23:18:00,1.55361,1.55406,1.55348,1.55391,405100002.0
2005-03-25 23:19:00,1.5538,1.55396,1.55377,1.55388,195200001.0
2005-03-25 23:20:00,1.55412,1.55439,1.55387,1.55439,269200004.0
2005-03-25 23:21:00,1.5545,1.5545,1.55427,1.55436,196700005.0
2005-03-25 23:22:00,1.55447,1.55455,1.55414,1.55428,270600000.0
2005-03-25 23:23:00,1.55458,1.55458,1.5544,1.5544,244700003.0
2005-03-25 23:24:00,1.55439,1.55465,1.55408,1.55426,325600000.0
2005-03-25 23:25:00,1.55383,1.55417,1.55382,1.55404,162999998.0
2005-03-25 23:26:00,1.55415,1.55428,1.5539,1.55392,309600006.0
2005-03-25 23:27:00,1.55425,1.55425,1.55417,1.55417,33200000.0
2005-03-25 23:28:00,1.55449,1.55456,1.5542,1.5542,253900000.0
2005-03-25 23:29:00,1.55436,1.55455,1.55423,1.55443,217900001.0
2005-03-25 23:30:00,1.55448,1.55462,1.55434,1.55449,296399997.0
2005-03-25 23:31:00,1.55447,1.5546,1.55439,1.55457,419099997.0
2005-03-25 23:32:00,1.55438,1.55454,1.55409,1.55433,317800004.0
2005-03-25 23:33:00,1.55431,1.55441,1.55416,1.55428,226800001.0
2005-03-25 23:34:00,1.55396,1.5544,1.55395,1.55399,416499996.0
2005-03-25 23:35:00,1.5541,1.5544,1.55408,1.55419,192600000.0
2005-03-25 23:36:00,1.55423,1.5544,1.55405,1.55406,339299997.0
2005-03-25 23:37:00,1.55379,1.55438,1.55379,1.55401,332499995.0
2005-03-25 23:38:00,1.55408,1.55448,1.55394,1.55424,351300002.0
2005-03-25 23:39:00,1.55365,1.55419,1.55365,1.55419,217299996.0
2005-03-25 23:40:00,1.55419,1.55428,1.55407,1.55411,116100000.0
2005-03-25 23:41:00,1.55421,1.55436,1.55384,1.55392,308400003.0
2005-03-25 23:42:00,1.55412,1.55434,1.5541,1.55424,350599998.0
2005-03-25 23:43:00,1.55432,1.55451,1.55417,1.55439,322600001.0
2005-03-25 23:44:00,1.55414,1.55451,1.55414,1.55451,217899998.0
2005-03-25 23:45:00,1.55425,1.55452,1.55418,1.55452,454999998.0
2005-03-25 23:46:00,1.55412,1.55455,1.5541,1.55447,210100000.0
2005-03-25 23:48:00,1.55405,1.55438,1.55396,1.55438,412399995.0
2005-03-25 23:49:00,1.55452,1.55452,1.5541,1.55436,275800000.0
2005-03-25 23:50:00,1.55409,1.55434,1.55405,1.55431,290900002.0
2005-03-25 23:51:00,1.55425,1.55446,1.55404,1.55411,297100005.0
2005-03-25 23:52:00,1.55395,1.55437,1.55388,1.55416,335399996.0
2005-03-25 23:53:00,1.5543,1.55431,1.5541,1.55428,211000001.0
2005-03-25 23:54:00,1.5542,1.55439,1.55406,1.55423,197499998.0
2005-03-25 23:55:00,1.55426,1.55453,1.55415,1.55423,231800000.0
2005-03-25 23:56:00,1.55431,1.5544,1.55387,1.55387,362000002.0
2005-03-25 23:57:00,1.55456,1.55457,1.55376,1.55376,279999999.0
2005-03-25 23:58:00,1.55392,1.55429,1.55386,1.5542,363900000.0
2005-03-25 23:59:00,1.55422,1.55445,1.55372,1.55372,168200003.0
2005-03-28 00:00:00,1.55416,1.5543,1.55388,1.55402,286800002.0
2005-03-28 00:01:00,1.55403,1.55436,1.55403,1.55432,343700006.0
2005-03-28 00:02:00,1.55405,1.5546,1.55405,1.5546,458600007.0
2005-03-28 00:03:00,1.55449,1.55464,1.55436,1.55464,223700001.0
2005-03-28 00:04:00,1.55408,1.55444,1.55366,1.55366,293900001.0
2005-03-28 00:05:00,1.55401,1.55456,1.55397,1.55451,517400003.0
2005-03-28 00:06:00,1.55407,1.55443,1.55394,1.55443,313900003.0
2005-03-28 00:07:00,1.55445,1.55445,1.55404,1.55409,422900004.0
2005-03-28 00:08:00,1.55383,1.55436,1.55383,1.55412,228800003.0
2005-03-28 00:09:00,1.55408,1.5542,1.55391,1.55404,366999998.0
2005-03-28 00:10:00,1.55449,1.55449,1.55402,1.55415,373800000.0
2005-03-28 00:11:00,1.55414,1.5544,1.5541,1.5541,484899999.0
2005-03-28 00:12:00,1.55417,1.55453,1.55417,1.55439,471200001.0
2005-03-28 00:13:00,1.5545,1.55456,1.55427,1.55456,297900000.0
2005-03-28 00:14:00,1.55427,1.55451,1.55427,1.55451,294000003.0
2005-03-28 00:15:00,1.5545,1.55466,1.55436,1.55454,408800000.0
2005-03-28 00:16:00,1.55401,1.55455,1.55395,1.55454,370400001.0
2005-03-28 00:17:00,1.55455,1.55467,1.55432,1.55444,588700005.0
2005-03-28 00:18:00,1.55451,1.55469,1.55444,1.55455,719700003.0
2005-03-28 00:19:00,1.55426,1.5546,1.55423,1.55442,445700000.0
2005-03-28 00:20:00,1.55439,1.55451,1.55407,1.55424,498899996.0
2005-03-28 00:21:00,1.55402,1.55463,1.55402,1.55454,447200007.0
2005-03-28 00:22:00,1.55465,1.55465,1.55412,1.55412,112200000.0
2005-03-28 00:23:00,1.55417,1.55451,1.55412,1.55424,483600001.0
2005-03-28 00:24:00,1.55397,1.55437,1.55386,1.55437,538499997.0
2005-03-28 00:25:00,1.55457,1.55467,1.55423,1.55447,485299998.0
2005-03-28 00:26:00,1.55404,1.55452,1.55404,1.55413,380799999.0
2005-03-28 00:27:00,1.55422,1.55466,1.55418,1.55437,370600004.0
2005-03-28 00:28:00,1.55432,1.55451,1.55414,1.55429,495799996.0
2005-03-28 00:29:00,1.55443,1.55443,1.55409,1.55423,350500003.0
2005-03-28 00:30:00,1.55391,1.55451,1.55385,1.55446,471400002.0
2005-03-28 00:31:00,1.55431,1.55454,1.55415,1.55444,331799999.0
2005-03-28 00:32:00,1.55402,1.55444,1.55398,1.55425,386399998.0
2005-03-28 00:33:00,1.55444,1.55462,1.55442,1.55444,278199997.0
2005-03-28 00:34:00,1.55396,1.55452,1.55378,1.5544,659800006.0
2005-03-28 00:35:00,1.55454,1.55459,1.55437,1.5544,399499992.0
2005-03-28 00:36:00,1.55452,1.55455,1.55432,1.55455,401900003.0
2005-03-28 00:37:00,1.55454,1.5546,1.55436,1.55451,228500000.0
2005-03-28 00:38:00,1.55404,1.55454,1.554,1.5545,242900001.0
2005-03-28 00:39:00,1.55445,1.5546,1.55433,1.55458,431900003.0
2005-03-28 00:40:00,1.55448,1.55459,1.55432,1.55439,404900002.0
2005-03-28 00:41:00,1.55452,1.55453,1.55409,1.55425,394700001.0
2005-03-28 00:42:00,1.55405,1.55423,1.55397,1.5541,393500002.0
2005-03-28 00:43:00,1.55448,1.55455,1.55399,1.55441,397600003.0
2005-03-28 00:44:00,1.55384,1.55449,1.55384,1.55449,419600009.0
2005-03-28 00:45:00,1.55437,1.5546,1.55422,1.5544,424699995.0
2005-03-28 00:46:00,1.55411,1.55455,1.55407,1.55443,514700001.0
2005-03-28 00:47:00,1.5544,1.55461,1.5544,1.55457,315699999.0
2005-03-28 00:48:00,1.55454,1.55466,1.55445,1.55453,592400004.0
2005-03-28 00:49:00,1.55447,1.55462,1.55443,1.55456,494899995.0
2005-03-28 00:50:00,1.55451,1.55464,1.55436,1.55456,404399997.0
2005-03-28 00:51:00,1.55457,1.5546,1.55429,1.55446,417100003.0
2005-03-28 00:52:00,1.55447,1.55459,1.55421,1.55447,424799997.0
2005-03-28 00:53:00,1.5545,1.5546,1.55433,1.55447,245899998.0
2005-03-28 00:54:00,1.5543,1.55448,1.55417,1.55448,421700003.0
2005-03-28 00:55:00,1.55446,1.55459,1.55432,1.55441,465999998.0
2005-03-28 00:56:00,1.55452,1.55464,1.55437,1.55452,381000001.0
2005-03-28 00:57:00,1.55423,1.55465,1.55423,1.55434,656000002.0
2005-03-28 00:58:00,1.55457,1.55462,1.55419,1.5542,540800000.0
2005-03-28 00:59:00,1.5542,1.55451,1.5541,1.55437,343500000.0
2005-03-28 01:00:00,1.55447,1.5549,1.55429,1.55449,326600001.0
2005-03-28 01:01:00,1.55405,1.5549,1.55403,1.55429,799200012.0
2005-03-28 01:02:00,1.55378,1.55445,1.5537,1.55426,397100002.0
2005-03-28 01:03:00,1.55427,1.55427,1.5536,1.55364,112799999.0
2005-03-28 01:04:00,1.55404,1.55437,1.55389,1.55437,566300002.0
2005-03-28 01:05:00,1.55436,1.55456,1.55414,1.55424,477900001.0
2005-03-28 01:06:00,1.55413,1.55462,1.5541,1.55422,417600000.0
2005-03-28 01:07:00,1.55422,1.55452,1.55404,1.5545,417899999.0
2005-03-28 01:08:00,1.55422,1.55432,1.55397,1.55415,453499999.0
2005-03-28 01:09:00,1.55434,1.55447,1.55399,1.55408,328700005.0
2005-03-28 01:10:00,1.5544,1.55473,1.55417,1.55418,461099999.0
2005-03-28 01:11:00,1.55442,1.55463,1.55408,1.55425,477299998.0
2005-03-28 01:12:00,1.55437,1.55466,1.55401,1.55401,411700003.0
2005-03-28 01:13:00,1.55447,1.55451,1.5542,1.55438,209200002.0
2005-03-28 01:14:00,1.55453,1.55463,1.55407,1.5544,473200003.0
2005-03-28 01:15:00,1.55453,1.55453,1.55417,1.5542,722300000.0
2005-03-28 01:16:00,1.55415,1.55441,1.55395,1.5541,421599999.0
2005-03-28 01:17:00,1.55417,1.5545,1.55398,1.5541,416900003.0
2005-03-28 01:18:00,1.55423,1.5546,1.55399,1.5545,382500000.0
2005-03-28 01:19:00,1.55441,1.55441,1.554,1.55412,263800000.0
2005-03-28 01:20:00,1.5542,1.55446,1.55408,1.5544,271000002.0
2005-03-28 01:21:00,1.5545,1.5545,1.55414,1.55432,253200002.0
2005-03-28 01:22:00,1.55388,1.5542,1.55376,1.55413,410799999.0
2005-03-28 01:23:00,1.55391,1.55413,1.55386,1.55395,290999998.0
2005-03-28 01:24:00,1.55387,1.55439,1.55387,1.55426,387199998.0
2005-03-28 01:25:00,1.5541,1.5545,1.55396,1.55439,344600003.0
2005-03-28 01:26:00,1.55372,1.5543,1.55362,1.5543,286900000.0
2005-03-28 01:27:00,1.5536,1.55419,1.55351,1.55397,618900008.0
2005-03-28 01:28:00,1.554,1.55422,1.55377,1.55402,265900003.0
2005-03-28 01:29:00,1.55419,1.55431,1.55384,1.55399,329699999.0
2005-03-28 01:30:00,1.55402,1.55424,1.55387,1.55392,326100002.0
2005-03-28 01:31:00,1.55425,1.55425,1.55369,1.55388,320500007.0
2005-03-28 01:32:00,1.55414,1.55417,1.55384,1.55392,485699998.0
2005-03-28 01:33:00,1.55396,1.5543,1.55367,1.55395,406900000.0
2005-03-28 01:34:00,1.55349,1.55432,1.55349,1.55396,611399999.0
2005-03-28 01:35:00,1.554,1.55422,1.55383,1.55408,349600003.0
2005-03-28 01:36:00,1.55403,1.55419,1.55356,1.55394,515200000.0
2005-03-28 01:37:00,1.55388,1.55414,1.55361,1.55395,401100000.0
2005-03-28 01:38:00,1.55405,1.55438,1.5539,1.55398,571700001.0
2005-03-28 01:39:00,1.55379,1.55412,1.55329,1.55335,514699999.0
2005-03-28 01:40:00,1.55338,1.55409,1.55318,1.55393,253100004.0
2005-03-28 01:41:00,1.55363,1.55416,1.55343,1.55346,810299999.0
2005-03-28 01:42:00,1.55349,1.55436,1.55349,1.55413,409199998.0
2005-03-28 01:43:00,1.5538,1.55408,1.55346,1.55386,631900007.0
2005-03-28 01:44:00,1.55383,1.55419,1.55382,1.55392,273299997.0
2005-03-28 01:45:00,1.55397,1.55411,1.55383,1.55387,549699996.0
2005-03-28 01:46:00,1.55354,1.55423,1.55343,1.55413,540399998.0
2005-03-28 01:47:00,1.5539,1.5541,1.55368,1.55373,201900002.0
2005-03-28 01:48:00,1.55371,1.55401,1.55358,1.55374,421200006.0
2005-03-28 01:49:00,1.55349,1.55374,1.55342,1.55374,349600002.0
2005-03-28 01:50:00,1.55367,1.55406,1.55351,1.55359,555500008.0
2005-03-28 01:51:00,1.5536,1.55394,1.55356,1.55383,398700004.0
2005-03-28 01:52:00,1.55368,1.55398,1.55349,1.55349,401399997.0
2005-03-28 01:53:00,1.55364,1.5541,1.55338,1.55338,588800004.0
2005-03-28 01:54:00,1.55332,1.55382,1.55332,1.55381,344700004.0
2005-03-28 01:55:00,1.55374,1.5541,1.55356,1.55379,530399996.0
2005-03-28 01:56:00,1.55365,1.55383,1.55334,1.55334,331699996.0
2005-03-28 01:57:00,1.55393,1.55408,1.55358,1.55358,160299999.0
2005-03-28 01:58:00,1.55368,1.55391,1.55354,1.55372,298700004.0
2005-03-28 01:59:00,1.55399,1.55411,1.55331,1.55334,410999994.0
2005-03-28 02:00:00,1.55361,1.55418,1.55351,1.55394,460900001.0
2005-03-28 02:01:00,1.55416,1.55427,1.55378,1.55379,345500000.0
2005-03-28 02:02:00,1.55382,1.55382,1.55343,1.55355,127200000.0
2005-03-28 02:03:00,1.55374,1.55389,1.55344,1.55349,190799999.0
2005-03-28 02:04:00,1.55393,1.55405,1.55357,1.55397,240799998.0
2005-03-28 02:05:00,1.55378,1.55396,1.55347,1.55347,274399998.0
2005-03-28 02:06:00,1.55373,1.55393,1.55365,1.55374,329800001.0
2005-03-28 02:07:00,1.5537,1.55401,1.55364,1.55397,369999996.0
2005-03-28 02:08:00,1.55358,1.55396,1.55337,1.55372,237300000.0
2005-03-28 02:09:00,1.55372,1.55399,1.55332,1.55332,358300001.0
2005-03-28 02:10:00,1.55396,1.5542,1.55355,1.55395,337999995.0
2005-03-28 02:11:00,1.55389,1.5542,1.55377,1.55405,339200002.0
2005-03-28 02:12:00,1.55417,1.55431,1.55384,1.55397,301600001.0
2005-03-28 02:13:00,1.55425,1.55425,1.55326,1.55378,355199999.0
2005-03-28 02:14:00,1.55379,1.55405,1.55369,1.55405,342600002.0
2005-03-28 02:15:00,1.55401,1.55414,1.55368,1.55382,392900004.0
2005-03-28 02:16:00,1.55344,1.55408,1.55344,1.55363,323599997.0
2005-03-28 02:17:00,1.55379,1.554,1.55366,1.5537,324400005.0
2005-03-28 02:18:00,1.55379,1.55389,1.55341,1.55341,376099998.0
2005-03-28 02:19:00,1.55389,1.55407,1.55363,1.55381,298700002.0
2005-03-28 02:20:00,1.5534,1.55416,1.55328,1.55384,271300002.0
2005-03-28 02:21:00,1.55424,1.55443,1.55408,1.55425,361900007.0
2005-03-28 02:22:00,1.55422,1.55452,1.55411,1.55427,334900003.0
2005-03-28 02:23:00,1.55446,1.55455,1.5539,1.5539,479599997.0
2005-03-28 02:24:00,1.55422,1.55431,1.55367,1.55379,451600001.0
2005-03-28 02:25:00,1.55413,1.55445,1.55398,1.55426,216600002.0
2005-03-28 02:26:00,1.55405,1.55422,1.55399,1.55419,438700006.0
2005-03-28 02:27:00,1.55421,1.55441,1.55404,1.55404,305400003.0
2005-03-28 02:28:00,1.55401,1.55429,1.55389,1.55395,315100003.0
2005-03-28 02:29:00,1.55391,1.55431,1.55377,1.55406,256900000.0
2005-03-28 02:30:00,1.55403,1.55426,1.5538,1.55396,350600000.0
2005-03-28 02:31:00,1.55412,1.55431,1.55388,1.55417,288799995.0
2005-03-28 02:32:00,1.55408,1.55429,1.5533,1.55399,334099998.0
2005-03-28 02:33:00,1.5539,1.55417,1.55388,1.55402,226899999.0
2005-03-28 02:34:00,1.55413,1.55415,1.55357,1.55395,210199999.0
2005-03-28 02:35:00,1.55433,1.55433,1.55371,1.55386,481100000.0
2005-03-28 02:36:00,1.55384,1.55421,1.55356,1.55396,350899999.0
2005-03-28 02:37:00,1.55387,1.55403,1.5536,1.55388,430500003.0
2005-03-28 02:38:00,1.55366,1.55423,1.55366,1.55404,288200004.0
2005-03-28 02:39:00,1.55395,1.55412,1.55369,1.5541,302000000.0
2005-03-28 02:40:00,1.55405,1.5543,1.55388,1.55415,366800000.0
2005-03-28 02:41:00,1.55353,1.55405,1.55333,1.55383,417200000.0
2005-03-28 02:42:00,1.55374,1.55393,1.55354,1.55375,266900002.0
2005-03-28 02:43:00,1.55368,1.55406,1.5535,1.55366,278299999.0
2005-03-28 02:44:00,1.55382,1.55414,1.55361,1.55398,261200003.0
2005-03-28 02:45:00,1.5538,1.55406,1.55347,1.55377,327699999.0
2005-03-28 02:46:00,1.55335,1.55411,1.55335,1.55411,205899998.0
2005-03-28 02:47:00,1.55405,1.5541,1.55381,1.55391,323500003.0
2005-03-28 02:48:00,1.55405,1.55436,1.55387,1.55409,242299998.0
2005-03-28 02:49:00,1.55396,1.55442,1.55375,1.55423,432499995.0
2005-03-28 02:50:00,1.55402,1.55425,1.55363,1.55413,500200000.0
2005-03-28 02:51:00,1.55392,1.55435,1.5538,1.55435,298200000.0
2005-03-28 02:52:00,1.554,1.55418,1.55368,1.55396,184799997.0
2005-03-28 02:53:00,1.5543,1.55442,1.5539,1.55411,186699999.0
2005-03-28 02:54:00,1.5539,1.5543,1.55379,1.55419,382600000.0
2005-03-28 02:55:00,1.55417,1.55422,1.55365,1.55405,376399998.0
2005-03-28 02:56:00,1.55389,1.55499,1.55389,1.55426,322199999.0
2005-03-28 02:57:00,1.55356,1.55427,1.55356,1.55412,375900003.0
2005-03-28 02:58:00,1.55412,1.55425,1.55359,1.55373,326200003.0
2005-03-28 02:59:00,1.55403,1.55411,1.55347,1.55355,311299999.0
2005-03-28 03:00:00,1.55429,1.55437,1.554,1.5542,334500000.0
2005-03-28 03:01:00,1.55373,1.55465,1.55373,1.55445,432300000.0
2005-03-28 03:02:00,1.55415,1.55449,1.55378,1.5539,323699997.0
2005-03-28 03:03:00,1.55449,1.55457,1.55402,1.55435,338200001.0
2005-03-28 03:04:00,1.55424,1.55449,1.55417,1.55424,334100002.0
2005-03-28 03:05:00,1.55409,1.55459,1.55406,1.55419,289100001.0
2005-03-28 03:06:00,1.55413,1.5545,1.55405,1.55405,443499992.0
2005-03-28 03:07:00,1.55442,1.55457,1.55414,1.55438,395999998.0
2005-03-28 03:08:00,1.55464,1.55464,1.5541,1.55412,315900002.0
2005-03-28 03:09:00,1.55439,1.55446,1.55406,1.55433,430100006.0
2005-03-28 03:10:00,1.55374,1.55459,1.5536,1.55456,234299999.0
2005-03-28 03:11:00,1.55432,1.55449,1.55386,1.55398,243800002.0
2005-03-28 03:12:00,1.55447,1.55448,1.55401,1.5543,266800000.0
2005-03-28 03:13:00,1.55422,1.55462,1.55416,1.55437,420700002.0
2005-03-28 03:14:00,1.55444,1.55444,1.55362,1.55416,343200003.0
2005-03-28 03:15:00,1.55437,1.55453,1.55412,1.55423,387200003.0
2005-03-28 03:16:00,1.5543,1.55438,1.55366,1.55385,234400000.0
2005-03-28 03:17:00,1.55412,1.55427,1.5537,1.55421,432000003.0
2005-03-28 03:18:00,1.55422,1.55442,1.55379,1.55379,462200004.0
2005-03-28 03:19:00,1.554,1.5541,1.55341,1.55383,268600002.0
2005-03-28 03:20:00,1.55368,1.55402,1.5536,1.55378,357999998.0
2005-03-28 03:21:00,1.5537,1.55398,1.55345,1.55392,312800001.0
2005-03-28 03:22:00,1.5539,1.55402,1.5536,1.55367,402800006.0
2005-03-28 03:23:00,1.55371,1.55402,1.55352,1.5537,296599998.0
2005-03-28 03:24:00,1.55373,1.5539,1.55362,1.55375,365800003.0
2005-03-28 03:25:00,1.55347,1.55389,1.55337,1.55344,325300002.0
2005-03-28 03:26:00,1.55375,1.55423,1.55375,1.55402,310900001.0
2005-03-28 03:27:00,1.554,1.55416,1.55364,1.55392,319299999.0
2005-03-28 03:28:00,1.55415,1.55428,1.55396,1.55424,323200003.0
2005-03-28 03:29:00,1.55439,1.55449,1.55406,1.55415,342999998.0
2005-03-28 03:30:00,1.55429,1.55452,1.55408,1.55428,385600000.0
2005-03-28 03:31:00,1.55434,1.55451,1.55407,1.55408,404700003.0
2005-03-28 03:32:00,1.55422,1.55442,1.55403,1.55426,336000003.0
2005-03-28 03:33:00,1.55402,1.55445,1.55385,1.55424,207100002.0
2005-03-28 03:34:00,1.554,1.55428,1.5538,1.55391,471999999.0
2005-03-28 03:35:00,1.554,1.55454,1.554,1.55444,430300002.0
2005-03-28 03:36:00,1.5543,1.55457,1.55408,1.55457,287500004.0
2005-03-28 03:37:00,1.55429,1.55456,1.55418,1.55439,268400000.0
2005-03-28 03:38:00,1.55422,1.55433,1.55376,1.55401,459999993.0
2005-03-28 03:39:00,1.55429,1.55433,1.55398,1.55428,448100004.0
2005-03-28 03:40:00,1.55424,1.55426,1.55376,1.55385,258799999.0
2005-03-28 03:41:00,1.55374,1.55424,1.55374,1.55404,307299997.0
2005-03-28 03:42:00,1.55361,1.5544,1.55361,1.55417,349000003.0
2005-03-28 03:43:00,1.55419,1.55442,1.55394,1.5541,241900002.0
2005-03-28 03:44:00,1.55416,1.5543,1.55357,1.55357,249500003.0
2005-03-28 03:45:00,1.55378,1.55445,1.55378,1.55405,546900001.0
2005-03-28 03:46:00,1.55394,1.55408,1.55365,1.55405,233200001.0
2005-03-28 03:47:00,1.55404,1.55426,1.55383,1.55394,305300002.0
2005-03-28 03:48:00,1.55418,1.55438,1.55394,1.55404,250300003.0
2005-03-28 03:49:00,1.55401,1.55434,1.55395,1.55422,318900000.0
2005-03-28 03:50:00,1.55427,1.55436,1.55387,1.55423,430099993.0
2005-03-28 03:51:00,1.55422,1.55434,1.55396,1.55405,312599999.0
2005-03-28 03:52:00,1.55425,1.55425,1.55369,1.55372,299800005.0
2005-03-28 03:53:00,1.55373,1.55421,1.55322,1.55421,251199998.0
2005-03-28 03:54:00,1.55385,1.55421,1.55385,1.55395,256500007.0
2005-03-28 03:55:00,1.55365,1.55416,1.55357,1.55406,454899998.0
2005-03-28 03:56:00,1.55377,1.55393,1.55357,1.55357,334400002.0
2005-03-28 03:57:00,1.55401,1.55413,1.55364,1.55401,292400006.0
2005-03-28 03:58:00,1.55402,1.55424,1.55357,1.55375,261500003.0
2005-03-28 03:59:00,1.55383,1.55417,1.55377,1.55387,379500003.0
2005-03-28 04:00:00,1.55378,1.55423,1.55378,1.55423,163000000.0
2005-03-28 04:01:00,1.55396,1.55425,1.5537,1.55393,459900005.0
2005-03-28 04:02:00,1.55418,1.55421,1.55352,1.55352,298800001.0
2005-03-28 04:03:00,1.55419,1.55456,1.55411,1.55416,293300002.0
2005-03-28 04:04:00,1.55437,1.55448,1.55389,1.55404,425700002.0
2005-03-28 04:05:00,1.5545,1.5548,1.5542,1.55439,288299999.0
2005-03-28 04:06:00,1.55425,1.5544,1.55399,1.55403,337100003.0
2005-03-28 04:07:00,1.55442,1.55448,1.55366,1.55426,378100002.0
2005-03-28 04:08:00,1.55427,1.55449,1.5541,1.55433,400599999.0
2005-03-28 04:09:00,1.55427,1.55455,1.55397,1.55441,290599997.0
2005-03-28 04:10:00,1.55453,1.55453,1.55391,1.55436,331400004.0
2005-03-28 04:11:00,1.55425,1.55459,1.5541,1.5541,426000007.0
2005-03-28 04:12:00,1.55437,1.55475,1.5538,1.55434,201099997.0
2005-03-28 04:13:00,1.55437,1.55456,1.55433,1.55455,494999995.0
2005-03-28 04:14:00,1.55438,1.55467,1.55438,1.55454,293299998.0
2005-03-28 04:15:00,1.55442,1.55459,1.55427,1.55427,362699997.0
2005-03-28 04:16:00,1.55425,1.55465,1.55413,1.55439,197799999.0
2005-03-28 04:17:00,1.55477,1.55486,1.55447,1.55465,302800005.0
2005-03-28 04:18:00,1.55422,1.55473,1.55421,1.55461,138599998.0
2005-03-28 04:19:00,1.5543,1.55485,1.5543,1.55442,382300002.0
2005-03-28 04:20:00,1.55475,1.55493,1.55407,1.55407,292300002.0
2005-03-28 04:21:00,1.5547,1.55482,1.55447,1.55469,193100000.0
2005-03-28 04:22:00,1.55435,1.55466,1.55399,1.55466,275600000.0
2005-03-28 04:23:00,1.55446,1.55473,1.55433,1.5545,327199999.0
2005-03-28 04:24:00,1.55439,1.55452,1.5539,1.55418,309499999.0
2005-03-28 04:25:00,1.55453,1.55454,1.55392,1.55397,364499995.0
2005-03-28 04:26:00,1.55421,1.55457,1.55406,1.55444,282100002.0
2005-03-28 04:27:00,1.55424,1.55438,1.55386,1.55386,329799999.0
2005-03-28 04:28:00,1.55419,1.55468,1.5541,1.55447,306400001.0
2005-03-28 04:29:00,1.55447,1.5546,1.55409,1.55422,354899999.0
2005-03-28 04:30:00,1.55457,1.55465,1.55396,1.55431,357599997.0
2005-03-28 04:31:00,1.55423,1.55447,1.55383,1.55383,453100005.0
2005-03-28 04:32:00,1.55396,1.55423,1.55387,1.55417,309400004.0
2005-03-28 04:33:00,1.55422,1.55445,1.55404,1.55444,313999997.0
2005-03-28 04:34:00,1.5541,1.55445,1.5541,1.55428,324400000.0
2005-03-28 04:35:00,1.55425,1.55462,1.55418,1.5546,133900002.0
2005-03-28 04:36:00,1.55469,1.55477,1.55433,1.55443,400700003.0
2005-03-28 04:37:00,1.55463,1.55482,1.55431,1.55436,312900004.0
2005-03-28 04:38:00,1.55431,1.55469,1.55431,1.55469,350600005.0
2005-03-28 04:39:00,1.5544,1.55461,1.55412,1.55461,148900001.0
2005-03-28 04:40:00,1.55434,1.55457,1.55409,1.55452,510400004.0
2005-03-28 04:41:00,1.55409,1.55448,1.55405,1.55438,214699999.0
2005-03-28 04:42:00,1.55429,1.55459,1.55419,1.55459,269200003.0
2005-03-28 04:43:00,1.55435,1.55456,1.55387,1.55401,435300006.0
2005-03-28 04:44:00,1.55442,1.55442,1.55404,1.55433,311700006.0
2005-03-28 04:45:00,1.55428,1.55458,1.55391,1.55398,286800006.0
2005-03-28 04:46:00,1.55425,1.55472,1.55396,1.55472,302700000.0
2005-03-28 04:47:00,1.55461,1.55477,1.55436,1.55463,337400004.0
2005-03-28 04:48:00,1.55447,1.55457,1.55384,1.55384,513099999.0
2005-03-28 04:49:00,1.55408,1.55461,1.554,1.55437,343399997.0
2005-03-28 04:50:00,1.55419,1.55455,1.5541,1.55438,342100001.0
2005-03-28 04:51:00,1.5543,1.5545,1.55397,1.55419,391200004.0
2005-03-28 04:52:00,1.55393,1.55421,1.55391,1.55392,510099997.0
2005-03-28 04:53:00,1.55399,1.55441,1.55399,1.55423,289800003.0
2005-03-28 04:54:00,1.55437,1.5544,1.55395,1.55438,354600001.0
2005-03-28 04:55:00,1.55442,1.55448,1.55398,1.5544,296899993.0
2005-03-28 04:56:00,1.5544,1.55443,1.55384,1.55385,394600007.0
2005-03-28 04:57:00,1.55385,1.55459,1.55385,1.55459,414199998.0
2005-03-28 04:58:00,1.5544,1.55476,1.55433,1.55451,507100003.0
2005-03-28 04:59:00,1.55435,1.55475,1.55423,1.55432,348099998.0
2005-03-28 05:00:00,1.55454,1.55472,1.55422,1.55428,262200005.0
2005-03-28 05:01:00,1.55467,1.55471,1.55424,1.55458,363800000.0
2005-03-28 05:02:00,1.55439,1.55459,1.55419,1.5544,184600002.0
2005-03-28 05:03:00,1.55435,1.55435,1.55385,1.55402,363900002.0
2005-03-28 05:04:00,1.554,1.55467,1.554,1.55459,211200000.0
2005-03-28 05:05:00,1.55453,1.5546,1.55411,1.55411,389800003.0
2005-03-28 05:06:00,1.55441,1.55459,1.55422,1.55425,342299999.0
2005-03-28 05:07:00,1.55434,1.55446,1.55397,1.55404,398600005.0
2005-03-28 05:08:00,1.55438,1.55466,1.55421,1.55442,356300004.0
2005-03-28 05:09:00,1.55407,1.55457,1.55405,1.55457,184800003.0
2005-03-28 05:10:00,1.5544,1.55468,1.55427,1.55439,367000001.0
2005-03-28 05:11:00,1.55429,1.55461,1.55416,1.55432,350200000.0
2005-03-28 05:12:00,1.55392,1.55459,1.55392,1.55453,351500002.0
2005-03-28 05:13:00,1.5544,1.55458,1.554,1.55412,272999999.0
2005-03-28 05:14:00,1.55384,1.554,1.55313,1.55318,318300001.0
2005-03-28 05:15:00,1.55325,1.55351,1.55304,1.55319,299899997.0
2005-03-28 05:16:00,1.55375,1.55375,1.55339,1.5536,447000003.0
2005-03-28 05:17:00,1.55363,1.55372,1.55321,1.55338,390400001.0
2005-03-28 05:18:00,1.5538,1.5539,1.5533,1.55357,391500001.0
2005-03-28 05:19:00,1.55371,1.55463,1.55351,1.55387,342900002.0
2005-03-28 05:20:00,1.55363,1.55398,1.55349,1.55378,407700005.0
2005-03-28 05:21:00,1.55385,1.55402,1.55346,1.55368,289300003.0
2005-03-28 05:22:00,1.55355,1.55394,1.55349,1.55383,279600000.0
2005-03-28 05:23:00,1.55367,1.55406,1.55346,1.55387,437800001.0
2005-03-28 05:24:00,1.55331,1.55407,1.55318,1.55397,285199999.0
2005-03-28 05:25:00,1.55347,1.55402,1.55347,1.55402,239300002.0
2005-03-28 05:26:00,1.55383,1.55406,1.55353,1.55371,366200005.0
2005-03-28 05:27:00,1.55355,1.55396,1.55346,1.55371,295299998.0
2005-03-28 05:28:00,1.55358,1.55381,1.55355,1.55372,407699999.0
2005-03-28 05:29:00,1.55361,1.55382,1.55336,1.55368,402700003.0
2005-03-28 05:30:00,1.55314,1.55376,1.55314,1.55357,327299998.0
2005-03-28 05:31:00,1.55353,1.55382,1.55341,1.55358,409400001.0
2005-03-28 05:32:00,1.55389,1.55413,1.55351,1.55352,371800003.0
2005-03-28 05:33:00,1.5538,1.55409,1.5536,1.55391,369100003.0
2005-03-28 05:34:00,1.55403,1.55414,1.55379,1.55393,312200004.0
2005-03-28 05:35:00,1.554,1.55418,1.55376,1.554,361100001.0
2005-03-28 05:36:00,1.5543,1.55449,1.55408,1.55429,455300005.0
2005-03-28 05:37:00,1.55436,1.55443,1.55396,1.55411,279400002.0
2005-03-28 05:38:00,1.55368,1.55424,1.55362,1.55405,409000005.0
2005-03-28 05:39:00,1.55377,1.55414,1.55363,1.55371,276699999.0
2005-03-28 05:40:00,1.55393,1.55422,1.55384,1.55397,410199998.0
2005-03-28 05:41:00,1.55412,1.55428,1.55372,1.55402,252099998.0
2005-03-28 05:42:00,1.55439,1.55454,1.55361,1.55361,154800000.0
2005-03-28 05:43:00,1.55357,1.55429,1.55357,1.55429,302700000.0
2005-03-28 05:44:00,1.55415,1.55428,1.55367,1.55389,355800001.0
2005-03-28 05:45:00,1.55382,1.55401,1.55326,1.5533,297600003.0
2005-03-28 05:46:00,1.55411,1.55418,1.55385,1.55403,115800000.0
2005-03-28 05:47:00,1.55392,1.55407,1.55357,1.55375,310699999.0
2005-03-28 05:48:00,1.55409,1.55416,1.55367,1.55375,491400001.0
2005-03-28 05:49:00,1.55425,1.5543,1.55359,1.55359,430700006.0
2005-03-28 05:50:00,1.55377,1.55416,1.55359,1.55413,442000001.0
2005-03-28 05:51:00,1.55372,1.55419,1.55367,1.55411,251300004.0
2005-03-28 05:52:00,1.55365,1.55416,1.55342,1.55411,339600003.0
2005-03-28 05:53:00,1.55349,1.55417,1.55338,1.55406,446000002.0
2005-03-28 05:54:00,1.55368,1.55423,1.55368,1.5541,330300005.0
2005-03-28 05:55:00,1.55374,1.55408,1.55373,1.55386,302999999.0
2005-03-28 05:56:00,1.55409,1.55415,1.55375,1.55392,449200000.0
2005-03-28 05:57:00,1.554,1.55402,1.55346,1.55361,331900002.0
2005-03-28 05:58:00,1.55392,1.55408,1.55362,1.5538,269799998.0
2005-03-28 05:59:00,1.5542,1.55433,1.55394,1.55403,342200000.0
2005-03-28 06:00:00,1.55429,1.55431,1.55387,1.55407,111900001.0
2005-03-28 06:01:00,1.55433,1.55434,1.55366,1.55406,356900002.0
2005-03-28 06:02:00,1.5538,1.55425,1.55372,1.55407,348800001.0
2005-03-28 06:03:00,1.55411,1.55434,1.55381,1.55405,218000000.0
2005-03-28 06:04:00,1.55422,1.55429,1.55362,1.55398,262599998.0
2005-03-28 06:05:00,1.55403,1.55435,1.55394,1.55409,340300005.0
2005-03-28 06:06:00,1.55404,1.55415,1.55385,1.55386,517900002.0
2005-03-28 06:07:00,1.5539,1.55414,1.55377,1.55414,224399999.0
2005-03-28 06:08:00,1.55419,1.55439,1.55394,1.55394,297299997.0
2005-03-28 06:09:00,1.55427,1.55431,1.55401,1.55417,305100001.0
2005-03-28 06:10:00,1.55395,1.55405,1.55357,1.55364,232200002.0
2005-03-28 06:11:00,1.55404,1.55411,1.55357,1.55368,447200000.0
2005-03-28 06:12:00,1.55392,1.55479,1.55383,1.55472,291600000.0
2005-03-28 06:13:00,1.55435,1.55457,1.55409,1.55441,302400001.0
2005-03-28 06:14:00,1.55465,1.55521,1.55465,1.55468,219900001.0
2005-03-28 06:15:00,1.55462,1.55492,1.55425,1.55447,416899998.0
2005-03-28 06:16:00,1.55429,1.55451,1.55377,1.55412,416300000.0
2005-03-28 06:17:00,1.55449,1.55472,1.55389,1.55389,279299997.0
2005-03-28 06:18:00,1.55423,1.55451,1.55404,1.55413,383999996.0
2005-03-28 06:19:00,1.55387,1.55431,1.55382,1.55419,248800000.0
2005-03-28 06:20:00,1.55427,1.55452,1.55408,1.55413,380300006.0
2005-03-28 06:21:00,1.55401,1.55458,1.55382,1.55439,391300004.0
2005-03-28 06:22:00,1.55474,1.55481,1.55426,1.55426,327299999.0
2005-03-28 06:23:00,1.55442,1.55457,1.55389,1.55394,533600001.0
2005-03-28 06:24:00,1.55402,1.55451,1.55395,1.55444,351699998.0
2005-03-28 06:25:00,1.55437,1.55453,1.55416,1.55421,305500004.0
2005-03-28 06:26:00,1.55462,1.55481,1.5544,1.55471,265899998.0
2005-03-28 06:27:00,1.55454,1.5548,1.55452,1.5548,234499998.0
2005-03-28 06:28:00,1.55458,1.55482,1.55395,1.55425,318600002.0
2005-03-28 06:29:00,1.55458,1.55458,1.55421,1.55444,151799998.0
2005-03-28 06:30:00,1.55447,1.55466,1.55414,1.55439,260499998.0
2005-03-28 06:31:00,1.55438,1.55459,1.55417,1.55421,241800002.0
2005-03-28 06:32:00,1.5543,1.55488,1.55428,1.55483,307599996.0
2005-03-28 06:33:00,1.55462,1.55479,1.55449,1.55456,409500000.0
2005-03-28 06:34:00,1.55448,1.55469,1.55433,1.55449,258200002.0
2005-03-28 06:35:00,1.55427,1.55473,1.55427,1.55473,299599997.0
2005-03-28 06:36:00,1.55492,1.55492,1.55447,1.55474,370500000.0
2005-03-28 06:37:00,1.55454,1.55485,1.55451,1.55457,487200001.0
2005-03-28 06:38:00,1.55484,1.55484,1.55424,1.55424,317700002.0
2005-03-28 06:39:00,1.55462,1.55499,1.55439,1.55499,268299997.0
2005-03-28 06:40:00,1.55465,1.55496,1.55436,1.55478,377499997.0
2005-03-28 06:41:00,1.555,1.55502,1.55445,1.55448,289500000.0
2005-03-28 06:42:00,1.55455,1.55481,1.55443,1.55456,295200002.0
2005-03-28 06:43:00,1.55438,1.55474,1.55436,1.55459,337999998.0
2005-03-28 06:44:00,1.55447,1.55467,1.5543,1.55437,368800002.0
2005-03-28 06:45:00,1.55415,1.55481,1.55415,1.55466,219300003.0
2005-03-28 06:46:00,1.55442,1.55487,1.55422,1.55477,294800000.0
2005-03-28 06:47:00,1.5544,1.55472,1.55421,1.55437,408200001.0
2005-03-28 06:48:00,1.55454,1.55484,1.55448,1.55463,325999999.0
2005-03-28 06:49:00,1.55458,1.55501,1.55441,1.55479,341899999.0
2005-03-28 06:50:00,1.55422,1.55483,1.55416,1.55472,366500002.0
2005-03-28 06:51:00,1.55462,1.55476,1.55436,1.55439,198600000.0
2005-03-28 06:52:00,1.55456,1.55478,1.55432,1.55466,442099996.0
2005-03-28 06:53:00,1.55465,1.55466,1.55387,1.55391,377800002.0
2005-03-28 06:54:00,1.55421,1.55466,1.55417,1.55452,198699997.0
2005-03-28 06:55:00,1.55433,1.55473,1.55424,1.55467,411300004.0
2005-03-28 06:56:00,1.55422,1.55427,1.5538,1.55415,408100000.0
2005-03-28 06:57:00,1.55401,1.55462,1.55401,1.55462,277300001.0
2005-03-28 06:58:00,1.554,1.55445,1.554,1.55445,410300004.0
2005-03-28 06:59:00,1.55378,1.55444,1.55371,1.55444,417600006.0
2005-03-28 07:00:00,1.55403,1.55449,1.55395,1.55445,449299997.0
2005-03-28 07:01:00,1.55424,1.55454,1.55421,1.55439,567999998.0
2005-03-28 07:02:00,1.55469,1.55477,1.55428,1.55431,280700007.0
2005-03-28 07:03:00,1.55452,1.55475,1.55436,1.55456,499900001.0
2005-03-28 07:04:00,1.55474,1.55486,1.55437,1.55456,312399997.0
2005-03-28 07:05:00,1.55446,1.55468,1.55422,1.55449,358400000.0
2005-03-28 07:06:00,1.55469,1.55482,1.55424,1.55432,298599997.0
2005-03-28 07:07:00,1.55473,1.55483,1.55451,1.55457,341399999.0
2005-03-28 07:08:00,1.55442,1.55475,1.55442,1.55475,259000001.0
2005-03-28 07:09:00,1.55459,1.55484,1.55444,1.55455,334799999.0
2005-03-28 07:10:00,1.55465,1.55486,1.55439,1.55443,382200001.0
2005-03-28 07:11:00,1.55446,1.55479,1.55441,1.55454,368700004.0
2005-03-28 07:12:00,1.55484,1.55487,1.5545,1.55474,375199998.0
2005-03-28 07:13:00,1.55482,1.55485,1.55432,1.55465,274800001.0
2005-03-28 07:14:00,1.55457,1.55474,1.55436,1.55464,445000000.0
2005-03-28 07:15:00,1.55472,1.55491,1.55447,1.55482,424200005.0
2005-03-28 07:16:00,1.55426,1.55494,1.55426,1.55494,327600001.0
2005-03-28 07:17:00,1.55487,1.55491,1.55442,1.55445,392200001.0
2005-03-28 07:18:00,1.55474,1.55496,1.55453,1.55467,385500003.0
2005-03-28 07:19:00,1.55461,1.55493,1.55451,1.55481,326400000.0
2005-03-28 07:20:00,1.55464,1.55477,1.55418,1.55441,282600005.0
2005-03-28 07:21:00,1.55467,1.55467,1.55407,1.55421,345900000.0
2005-03-28 07:22:00,1.55376,1.55444,1.55376,1.55429,225899999.0
2005-03-28 07:23:00,1.5542,1.55449,1.55396,1.55413,396799999.0
2005-03-28 07:24:00,1.55462,1.55462,1.55419,1.55423,270899997.0
2005-03-28 07:25:00,1.5544,1.55475,1.55433,1.55451,245400001.0
2005-03-28 07:26:00,1.55478,1.55487,1.55441,1.55454,275300000.0
2005-03-28 07:27:00,1.55419,1.55477,1.55414,1.55475,259700002.0
2005-03-28 07:28:00,1.5546,1.55493,1.55439,1.55446,319700001.0
2005-03-28 07:29:00,1.55452,1.55479,1.55425,1.55459,437100000.0
2005-03-28 07:30:00,1.55467,1.55469,1.55388,1.55388,475600000.0
2005-03-28 07:31:00,1.55424,1.55457,1.55413,1.55431,514700002.0
2005-03-28 07:32:00,1.5545,1.55469,1.55398,1.55404,190999997.0
2005-03-28 07:33:00,1.55391,1.55438,1.55375,1.55425,339700002.0
2005-03-28 07:34:00,1.55431,1.55453,1.55402,1.55431,306299999.0
2005-03-28 07:35:00,1.55379,1.55461,1.55379,1.55441,277899998.0
2005-03-28 07:36:00,1.55405,1.55448,1.55391,1.55438,287100003.0
2005-03-28 07:37:00,1.55382,1.55444,1.55378,1.55432,244200002.0
2005-03-28 07:38:00,1.55442,1.55444,1.55409,1.55421,238899999.0
2005-03-28 07:39:00,1.55438,1.5546,1.55417,1.5545,392500002.0
2005-03-28 07:40:00,1.5543,1.55458,1.55415,1.55435,460200001.0
2005-03-28 07:41:00,1.55411,1.55454,1.55391,1.55449,405600004.0
2005-03-28 07:42:00,1.55414,1.55447,1.55401,1.55436,207899999.0
2005-03-28 07:43:00,1.55427,1.55453,1.55411,1.55425,394900003.0
2005-03-28 07:44:00,1.55405,1.55432,1.55398,1.5541,437599998.0
2005-03-28 07:45:00,1.5542,1.55427,1.5538,1.55397,396699998.0
2005-03-28 07:46:00,1.55397,1.5543,1.55382,1.55408,307099998.0
2005-03-28 07:47:00,1.55437,1.55446,1.55374,1.55374,250700003.0
2005-03-28 07:48:00,1.55401,1.55424,1.55389,1.55409,177399998.0
2005-03-28 07:49:00,1.55406,1.5545,1.55402,1.55448,476000001.0
2005-03-28 07:50:00,1.55417,1.55433,1.55407,1.55422,321400004.0
2005-03-28 07:51:00,1.55418,1.55427,1.55361,1.55361,329600004.0
2005-03-28 07:52:00,1.55411,1.5543,1.55394,1.55412,341300005.0
2005-03-28 07:53:00,1.55392,1.55424,1.55385,1.55416,289800004.0
2005-03-28 07:54:00,1.55399,1.55422,1.5537,1.55409,270800002.0
2005-03-28 07:55:00,1.554,1.55425,1.55392,1.55416,220799998.0
2005-03-28 07:56:00,1.5535,1.55426,1.55334,1.55426,175300001.0
2005-03-28 07:57:00,1.55425,1.55461,1.55388,1.55406,314500004.0
2005-03-28 07:58:00,1.55408,1.55408,1.55375,1.55385,171500002.0
2005-03-28 07:59:00,1.554,1.55409,1.55366,1.5538,392200003.0
2005-03-28 08:00:00,1.55362,1.55396,1.55356,1.5537,226299997.0
2005-03-28 08:01:00,1.55386,1.55405,1.55342,1.55381,501700005.0
2005-03-28 08:02:00,1.55333,1.55387,1.55333,1.55374,337000004.0
2005-03-28 08:03:00,1.5539,1.55401,1.55345,1.55388,362600001.0
2005-03-28 08:04:00,1.5541,1.5541,1.55334,1.55334,202900002.0
2005-03-28 08:05:00,1.55375,1.55398,1.55361,1.55374,374700004.0
2005-03-28 08:06:00,1.5538,1.55387,1.55336,1.55336,342000002.0
2005-03-28 08:07:00,1.55353,1.55385,1.55332,1.5534,367000003.0
2005-03-28 08:08:00,1.55372,1.55399,1.55354,1.55397,433199997.0
2005-03-28 08:09:00,1.55384,1.55395,1.55329,1.5534,324499996.0
2005-03-28 08:10:00,1.55359,1.55397,1.55333,1.55382,551599999.0
2005-03-28 08:11:00,1.55361,1.55402,1.55357,1.55396,358800001.0
2005-03-28 08:12:00,1.55348,1.55384,1.55336,1.55362,270999999.0
2005-03-28 08:13:00,1.55339,1.5537,1.5533,1.55368,382600000.0
2005-03-28 08:14:00,1.55352,1.55376,1.55326,1.55326,307700000.0
2005-03-28 08:15:00,1.55373,1.55401,1.55357,1.55388,472299998.0
2005-03-28 08:16:00,1.55348,1.55383,1.55344,1.55376,360800001.0
2005-03-28 08:17:00,1.55356,1.55387,1.55329,1.5537,323000001.0
2005-03-28 08:18:00,1.5536,1.55388,1.5536,1.55388,240300000.0
2005-03-28 08:19:00,1.55335,1.55391,1.55321,1.55391,276100000.0
2005-03-28 08:20:00,1.55347,1.55399,1.55334,1.55378,270100001.0
2005-03-28 08:21:00,1.55378,1.55383,1.55342,1.55367,265199997.0
2005-03-28 08:22:00,1.5537,1.55402,1.5535,1.55359,471399999.0
2005-03-28 08:23:00,1.55353,1.55395,1.55351,1.55379,254400001.0
2005-03-28 08:24:00,1.55378,1.55401,1.55341,1.55362,415000004.0
2005-03-28 08:25:00,1.55378,1.55396,1.55358,1.55362,301900000.0
2005-03-28 08:26:00,1.55349,1.55391,1.55325,1.55385,331100004.0
2005-03-28 08:27:00,1.55376,1.55401,1.55347,1.55369,494100002.0
2005-03-28 08:28:00,1.55346,1.55385,1.55336,1.55342,264900003.0
2005-03-28 08:29:00,1.55359,1.55398,1.55351,1.55398,241000002.0
2005-03-28 08:30:00,1.55364,1.5539,1.55341,1.55364,139200000.0
2005-03-28 08:31:00,1.55346,1.55376,1.55346,1.55353,526400001.0
2005-03-28 08:32:00,1.55326,1.55376,1.55326,1.55349,128900000.0
2005-03-28 08:33:00,1.5536,1.55363,1.55322,1.55337,305100003.0
2005-03-28 08:34:00,1.55345,1.55364,1.55323,1.55329,347200003.0
2005-03-28 08:35:00,1.55356,1.55374,1.55334,1.55371,325300001.0
2005-03-28 08:36:00,1.55347,1.55384,1.5533,1.55369,403999998.0
2005-03-28 08:37:00,1.55345,1.55369,1.55328,1.55351,362900000.0
2005-03-28 08:38:00,1.55365,1.55372,1.55326,1.55326,316600002.0
2005-03-28 08:39:00,1.55367,1.55367,1.55323,1.55345,316400000.0
2005-03-28 08:40:00,1.55347,1.55377,1.55327,1.55336,307600000.0
2005-03-28 08:41:00,1.55367,1.55373,1.55338,1.55342,296900003.0
2005-03-28 08:42:00,1.5534,1.5539,1.55332,1.55377,294999998.0
2005-03-28 08:43:00,1.55367,1.55382,1.55311,1.55319,191699998.0
2005-03-28 08:44:00,1.55373,1.55395,1.55342,1.55346,222100000.0
2005-03-28 08:45:00,1.55353,1.55372,1.55324,1.55352,398100005.0
2005-03-28 08:46:00,1.5534,1.55378,1.55322,1.55372,580599998.0
2005-03-28 08:47:00,1.55338,1.55377,1.5533,1.55348,385000002.0
2005-03-28 08:48:00,1.55358,1.55374,1.5533,1.55354,305200000.0
2005-03-28 08:49:00,1.55363,1.55398,1.55346,1.55358,309999997.0
2005-03-28 08:50:00,1.5541,1.55443,1.55392,1.554,397800001.0
2005-03-28 08:51:00,1.55397,1.55445,1.55397,1.55434,290300002.0
2005-03-28 08:52:00,1.55414,1.55466,1.55408,1.55443,447099995.0
2005-03-28 08:53:00,1.55449,1.55458,1.55432,1.55452,407399998.0
2005-03-28 08:54:00,1.5543,1.55455,1.55414,1.55419,338200004.0
2005-03-28 08:55:00,1.55413,1.55453,1.55412,1.55433,259799997.0
2005-03-28 08:56:00,1.55422,1.5545,1.55412,1.55438,413400000.0
2005-03-28 08:57:00,1.55392,1.55422,1.55377,1.55407,442900008.0
2005-03-28 08:58:00,1.55417,1.55431,1.55389,1.55393,498399999.0
2005-03-28 08:59:00,1.55383,1.55411,1.55367,1.55367,347900003.0
2005-03-28 09:00:00,1.55328,1.55411,1.55328,1.55385,469400009.0
2005-03-28 09:01:00,1.55359,1.55455,1.55343,1.55362,188599999.0
2005-03-28 09:02:00,1.55256,1.55393,1.55256,1.55358,283899998.0
2005-03-28 09:03:00,1.55325,1.55382,1.55311,1.5536,377099997.0
2005-03-28 09:04:00,1.55377,1.55421,1.55367,1.55367,460600004.0
2005-03-28 09:05:00,1.55374,1.55408,1.55351,1.55369,410399995.0
2005-03-28 09:06:00,1.55373,1.55422,1.55347,1.55404,429299997.0
2005-03-28 09:07:00,1.55406,1.55416,1.55389,1.554,483000000.0
2005-03-28 09:08:00,1.55404,1.55417,1.55364,1.55405,337899996.0
2005-03-28 09:09:00,1.55381,1.55408,1.55363,1.5539,223499998.0
2005-03-28 09:10:00,1.55368,1.55418,1.55357,1.55397,309800003.0
2005-03-28 09:11:00,1.55346,1.55402,1.55346,1.5539,276600000.0
2005-03-28 09:12:00,1.55387,1.55398,1.55364,1.55374,395999996.0
2005-03-28 09:13:00,1.55372,1.554,1.55362,1.55388,216400001.0
2005-03-28 09:14:00,1.55394,1.55403,1.55367,1.55379,321800003.0
2005-03-28 09:15:00,1.55379,1.55414,1.55336,1.55348,431400011.0
2005-03-28 09:16:00,1.5539,1.55404,1.55366,1.55374,444200004.0
2005-03-28 09:17:00,1.55365,1.55405,1.55362,1.55376,370100001.0
2005-03-28 09:18:00,1.55378,1.55409,1.55369,1.55387,314600001.0
2005-03-28 09:19:00,1.5536,1.55414,1.55355,1.55403,219200000.0
2005-03-28 09:20:00,1.55385,1.55416,1.55376,1.55405,506600010.0
2005-03-28 09:21:00,1.55369,1.55404,1.55356,1.55391,358899997.0
2005-03-28 09:22:00,1.5539,1.5539,1.55368,1.55376,193699999.0
2005-03-28 09:23:00,1.55463,1.55481,1.55371,1.55405,428000001.0
2005-03-28 09:24:00,1.55392,1.55408,1.55363,1.55393,309799998.0
2005-03-28 09:25:00,1.55372,1.55409,1.55364,1.55387,270100001.0
2005-03-28 09:26:00,1.5537,1.55396,1.55344,1.55391,392499996.0
2005-03-28 09:27:00,1.55373,1.55395,1.55323,1.55345,362299997.0
2005-03-28 09:28:00,1.55343,1.55377,1.55336,1.55353,441099996.0
2005-03-28 09:29:00,1.55374,1.55397,1.55351,1.55359,228299998.0
2005-03-28 09:30:00,1.55363,1.55386,1.55351,1.5536,464100003.0
2005-03-28 09:31:00,1.55376,1.55392,1.55341,1.55381,227900003.0
2005-03-28 09:32:00,1.55384,1.55392,1.55347,1.55375,371000001.0
2005-03-28 09:33:00,1.55371,1.55376,1.55346,1.55363,314300001.0
2005-03-28 09:34:00,1.55398,1.55404,1.55329,1.55353,258300001.0
2005-03-28 09:35:00,1.55355,1.55393,1.55351,1.55393,277499997.0
2005-03-28 09:36:00,1.55368,1.55388,1.55329,1.55337,352299999.0
2005-03-28 09:37:00,1.55383,1.5541,1.55355,1.55398,336399997.0
2005-03-28 09:38:00,1.55387,1.55399,1.55353,1.55353,425800003.0
2005-03-28 09:39:00,1.55346,1.55383,1.55334,1.5535,348100004.0
2005-03-28 09:40:00,1.55388,1.55401,1.55359,1.55359,298400000.0
2005-03-28 09:41:00,1.55389,1.55395,1.55342,1.55346,209700001.0
2005-03-28 09:42:00,1.55374,1.55426,1.55372,1.55415,294199998.0
2005-03-28 09:43:00,1.55392,1.55404,1.55356,1.55375,383300000.0
2005-03-28 09:44:00,1.55375,1.55411,1.55362,1.55382,260200001.0
2005-03-28 09:45:00,1.55368,1.55443,1.55358,1.55399,331000000.0
2005-03-28 09:46:00,1.55353,1.55393,1.55343,1.55373,433999999.0
2005-03-28 09:47:00,1.55364,1.55395,1.55341,1.55377,269000000.0
2005-03-28 09:48:00,1.55389,1.55399,1.55325,1.55382,451600007.0
2005-03-28 09:49:00,1.55398,1.55401,1.55348,1.55349,501300005.0
2005-03-28 09:50:00,1.55387,1.55399,1.55349,1.55368,365799997.0
2005-03-28 09:51:00,1.554,1.55414,1.55377,1.55411,384400002.0
2005-03-28 09:52:00,1.55378,1.554,1.55321,1.55334,384200002.0
2005-03-28 09:53:00,1.55398,1.55401,1.55364,1.55387,395900002.0
2005-03-28 09:54:00,1.55375,1.55408,1.55356,1.554,280799997.0
2005-03-28 09:55:00,1.55361,1.55399,1.55343,1.55385,260599994.0
2005-03-28 09:56:00,1.55378,1.55403,1.55353,1.55372,258700003.0
2005-03-28 09:57:00,1.55379,1.55395,1.55368,1.55392,316099998.0
2005-03-28 09:58:00,1.55395,1.55395,1.55342,1.55377,200699997.0
2005-03-28 09:59:00,1.5538,1.55398,1.55328,1.5533,261199999.0
2005-03-28 10:00:00,1.55345,1.55396,1.55345,1.55372,178099999.0
2005-03-28 10:01:00,1.55407,1.55415,1.55386,1.55394,338000006.0
2005-03-28 10:02:00,1.55346,1.55398,1.5534,1.55378,347700002.0
2005-03-28 10:03:00,1.5539,1.55406,1.55369,1.554,412600002.0
2005-03-28 10:04:00,1.55396,1.55406,1.55371,1.55385,348400003.0
2005-03-28 10:05:00,1.55381,1.55411,1.55364,1.55388,412499997.0
2005-03-28 10:06:00,1.5538,1.55392,1.55363,1.55378,295800002.0
2005-03-28 10:07:00,1.55381,1.55404,1.55362,1.5539,372700004.0
2005-03-28 10:08:00,1.55382,1.55405,1.55357,1.55383,407700000.0
2005-03-28 10:09:00,1.55381,1.55404,1.55374,1.5539,413499998.0
2005-03-28 10:10:00,1.55405,1.55405,1.55345,1.55363,295200003.0
2005-03-28 10:11:00,1.55363,1.55426,1.5535,1.5541,371799998.0
2005-03-28 10:12:00,1.55434,1.55443,1.55373,1.55373,287899996.0
2005-03-28 10:13:00,1.55373,1.55394,1.55357,1.55365,297800002.0
2005-03-28 10:14:00,1.55369,1.554,1.55353,1.554,314700000.0
2005-03-28 10:15:00,1.55401,1.55406,1.55372,1.55372,156600001.0
2005-03-28 10:16:00,1.55379,1.55398,1.55355,1.55374,279100002.0
2005-03-28 10:17:00,1.55407,1.55421,1.55356,1.5538,434600003.0
2005-03-28 10:18:00,1.55395,1.55409,1.55373,1.55392,419400000.0
2005-03-28 10:19:00,1.55384,1.55401,1.55364,1.55399,444200000.0
2005-03-28 10:20:00,1.55392,1.554,1.55364,1.5538,284499999.0
2005-03-28 10:21:00,1.55386,1.55403,1.55356,1.55356,318400002.0
2005-03-28 10:22:00,1.55383,1.55409,1.55364,1.55371,322300002.0
2005-03-28 10:23:00,1.5538,1.55391,1.55348,1.55379,300400000.0
2005-03-28 10:24:00,1.5541,1.55414,1.55379,1.5539,431800000.0
2005-03-28 10:25:00,1.55404,1.55414,1.55378,1.55398,605300005.0
2005-03-28 10:26:00,1.55414,1.55414,1.55371,1.55384,239599999.0
2005-03-28 10:27:00,1.55397,1.55413,1.55383,1.55384,237900001.0
2005-03-28 10:28:00,1.55404,1.5541,1.55371,1.55374,331500003.0
2005-03-28 10:29:00,1.55401,1.55411,1.55372,1.55377,441699993.0
2005-03-28 10:30:00,1.55376,1.55422,1.55356,1.55391,333200002.0
2005-03-28 10:31:00,1.55359,1.55393,1.55345,1.55393,254000001.0
2005-03-28 10:32:00,1.55395,1.55396,1.55358,1.55358,196800000.0
2005-03-28 10:33:00,1.55367,1.55405,1.55361,1.55384,520000002.0
2005-03-28 10:34:00,1.55395,1.55398,1.55356,1.55356,290599999.0
2005-03-28 10:35:00,1.55365,1.55387,1.55353,1.55353,454800001.0
2005-03-28 10:36:00,1.55386,1.55399,1.55372,1.55384,333000000.0
2005-03-28 10:37:00,1.55366,1.55394,1.55351,1.55394,459199993.0
2005-03-28 10:38:00,1.55405,1.55405,1.5536,1.55367,290200000.0
2005-03-28 10:39:00,1.55398,1.55401,1.55362,1.55389,220100002.0
2005-03-28 10:40:00,1.55367,1.55378,1.55348,1.5536,432899999.0
2005-03-28 10:41:00,1.55348,1.554,1.55348,1.55392,406799997.0
2005-03-28 10:42:00,1.55387,1.55402,1.55357,1.5538,351600002.0
2005-03-28 10:43:00,1.55393,1.55394,1.55339,1.55382,442300000.0
2005-03-28 10:44:00,1.5537,1.55391,1.55339,1.55391,218400003.0
2005-03-28 10:45:00,1.55397,1.55432,1.55389,1.55409,435300004.0
2005-03-28 10:46:00,1.55336,1.55403,1.55333,1.55403,308699998.0
2005-03-28 10:47:00,1.55404,1.55409,1.55352,1.55383,344599999.0
2005-03-28 10:48:00,1.55324,1.55392,1.55324,1.55381,401600002.0
2005-03-28 10:49:00,1.55383,1.554,1.55369,1.55374,523000002.0
2005-03-28 10:50:00,1.55358,1.55393,1.55358,1.55365,308800001.0
2005-03-28 10:51:00,1.5538,1.55414,1.55364,1.55365,446399999.0
2005-03-28 10:52:00,1.55331,1.55389,1.55331,1.55359,297799999.0
2005-03-28 10:53:00,1.55371,1.55391,1.55352,1.55381,205000002.0
2005-03-28 10:54:00,1.55393,1.55417,1.55372,1.55384,283400002.0
2005-03-28 10:55:00,1.55399,1.55411,1.5536,1.5536,366300001.0
2005-03-28 10:56:00,1.55366,1.55393,1.5534,1.5538,213400000.0
2005-03-28 10:57:00,1.55397,1.55418,1.55381,1.55417,170900000.0
2005-03-28 10:58:00,1.55408,1.5544,1.55402,1.55402,441500000.0
2005-03-28 10:59:00,1.55385,1.55401,1.55362,1.55366,370700001.0
2005-03-28 11:00:00,1.5539,1.55397,1.55359,1.55371,346900000.0
2005-03-28 11:01:00,1.55368,1.55395,1.55349,1.55395,157700002.0
2005-03-28 11:02:00,1.55381,1.55416,1.55367,1.55391,344000000.0
2005-03-28 11:03:00,1.55358,1.55421,1.55348,1.554,473500009.0
2005-03-28 11:04:00,1.55394,1.55415,1.5536,1.55375,485100010.0
2005-03-28 11:05:00,1.55336,1.55397,1.55324,1.55378,280700002.0
2005-03-28 11:06:00,1.55363,1.55399,1.55356,1.55384,347000001.0
2005-03-28 11:07:00,1.55386,1.55405,1.55344,1.55368,310500001.0
2005-03-28 11:08:00,1.55368,1.55392,1.55351,1.55363,424199995.0
2005-03-28 11:09:00,1.55389,1.55409,1.55368,1.55384,465600006.0
2005-03-28 11:10:00,1.55354,1.55375,1.55343,1.55354,250500000.0
2005-03-28 11:11:00,1.55373,1.55393,1.55339,1.55339,361400001.0
2005-03-28 11:12:00,1.55371,1.55401,1.55354,1.55384,381800001.0
2005-03-28 11:13:00,1.55392,1.55403,1.55363,1.55393,364200002.0
2005-03-28 11:14:00,1.55373,1.55393,1.55362,1.55375,433499998.0
2005-03-28 11:15:00,1.55362,1.55415,1.55343,1.55399,290900001.0
2005-03-28 11:16:00,1.55411,1.55427,1.55363,1.55373,360000000.0
2005-03-28 11:17:00,1.55347,1.5538,1.55335,1.5534,163100000.0
2005-03-28 11:18:00,1.5535,1.55408,1.5534,1.55361,504899999.0
2005-03-28 11:19:00,1.55386,1.55398,1.55375,1.55386,168300000.0
2005-03-28 11:20:00,1.55427,1.55427,1.55375,1.55376,279300000.0
2005-03-28 11:21:00,1.55377,1.55396,1.55364,1.55377,401300003.0
2005-03-28 11:22:00,1.55352,1.55382,1.55341,1.55381,379600007.0
2005-03-28 11:23:00,1.55382,1.5539,1.5532,1.55355,371800007.0
2005-03-28 11:24:00,1.55347,1.55377,1.55336,1.55341,414699998.0
2005-03-28 11:25:00,1.55342,1.55377,1.55342,1.55377,68900000.0
2005-03-28 11:26:00,1.55368,1.55399,1.55354,1.55384,318100000.0
2005-03-28 11:27:00,1.55376,1.554,1.55357,1.55383,317299997.0
2005-03-28 11:28:00,1.55357,1.55408,1.55342,1.55352,439499997.0
2005-03-28 11:29:00,1.55331,1.55384,1.55327,1.55381,288200000.0
2005-03-28 11:30:00,1.55388,1.55394,1.55358,1.55375,429500003.0
2005-03-28 11:31:00,1.55373,1.55385,1.55356,1.55372,308299999.0
2005-03-28 11:32:00,1.554,1.55401,1.55362,1.55364,398900000.0
2005-03-28 11:33:00,1.55367,1.55384,1.55343,1.55348,328299998.0
2005-03-28 11:34:00,1.55368,1.55387,1.55353,1.55361,415199996.0
2005-03-28 11:35:00,1.55371,1.55387,1.55352,1.55365,165600000.0
2005-03-28 11:36:00,1.55381,1.55398,1.55361,1.55386,300900004.0
2005-03-28 11:37:00,1.55371,1.55393,1.55358,1.55375,314800004.0
2005-03-28 11:38:00,1.55395,1.55401,1.5536,1.55375,281300005.0
2005-03-28 11:39:00,1.5535,1.55371,1.5535,1.55366,345900000.0
2005-03-28 11:40:00,1.55351,1.55404,1.55351,1.5539,454500002.0
2005-03-28 11:41:00,1.55392,1.554,1.55333,1.5534,473499994.0
2005-03-28 11:42:00,1.5539,1.55415,1.55361,1.55399,384899999.0
2005-03-28 11:43:00,1.55402,1.5542,1.55342,1.55352,359900003.0
2005-03-28 11:44:00,1.55406,1.55425,1.55353,1.55353,555100007.0
2005-03-28 11:45:00,1.55385,1.55411,1.55353,1.55394,305800000.0
2005-03-28 11:46:00,1.55373,1.554,1.55351,1.55372,406899993.0
2005-03-28 11:47:00,1.55363,1.55396,1.55345,1.55354,370500003.0
2005-03-28 11:48:00,1.55353,1.5538,1.55344,1.55354,592900002.0
2005-03-28 11:49:00,1.55378,1.55396,1.55361,1.55378,403099999.0
2005-03-28 11:50:00,1.55344,1.55385,1.55342,1.55383,346700006.0
2005-03-28 11:51:00,1.55366,1.55383,1.5535,1.55357,275600000.0
2005-03-28 11:52:00,1.55379,1.55386,1.55343,1.55354,237299998.0
2005-03-28 11:53:00,1.55342,1.55388,1.55342,1.55374,396200000.0
2005-03-28 11:54:00,1.55367,1.55386,1.55342,1.55361,325199999.0
2005-03-28 11:55:00,1.55343,1.55384,1.55343,1.55365,250800000.0
2005-03-28 11:56:00,1.55329,1.55365,1.55298,1.55323,332200000.0
2005-03-28 11:57:00,1.55339,1.5539,1.55333,1.55388,251100000.0
2005-03-28 11:58:00,1.5535,1.55365,1.55328,1.55347,319700000.0
2005-03-28 11:59:00,1.55316,1.55346,1.55307,1.55331,223299999.0
2005-03-28 12:00:00,1.5531,1.55326,1.55298,1.55298,360900005.0
2005-03-28 12:01:00,1.55299,1.55329,1.55279,1.55297,155200000.0
2005-03-28 12:02:00,1.55305,1.55342,1.55298,1.55342,370099999.0
2005-03-28 12:03:00,1.55301,1.5532,1.55283,1.55304,417500000.0
2005-03-28 12:04:00,1.55289,1.55313,1.55281,1.55312,323199996.0
2005-03-28 12:05:00,1.5533,1.55344,1.55288,1.55288,305500006.0
2005-03-28 12:06:00,1.55314,1.55369,1.55302,1.55347,259000002.0
2005-03-28 12:07:00,1.55326,1.5534,1.55303,1.55303,343299997.0
2005-03-28 12:08:00,1.55306,1.55344,1.55295,1.55314,331300000.0
2005-03-28 12:09:00,1.55334,1.55347,1.55306,1.55324,305000003.0
2005-03-28 12:10:00,1.5537,1.55373,1.55301,1.55301,311199997.0
2005-03-28 12:11:00,1.55334,1.55339,1.5529,1.55306,332300001.0
2005-03-28 12:12:00,1.55325,1.55337,1.55296,1.55305,298300002.0
2005-03-28 12:13:00,1.5533,1.55337,1.55293,1.55308,400999997.0
2005-03-28 12:14:00,1.55331,1.55343,1.55304,1.55337,485700002.0
2005-03-28 12:15:00,1.55333,1.55352,1.55313,1.55344,253800000.0
2005-03-28 12:16:00,1.55287,1.55326,1.55275,1.55304,323499997.0
2005-03-28 12:17:00,1.5532,1.55344,1.55318,1.5533,239700000.0
2005-03-28 12:18:00,1.55296,1.5533,1.55283,1.55294,321100003.0
2005-03-28 12:19:00,1.55285,1.55328,1.55262,1.55301,308399998.0
2005-03-28 12:20:00,1.55303,1.5532,1.55262,1.55264,266700000.0
2005-03-28 12:21:00,1.55259,1.55316,1.55259,1.55288,319399998.0
2005-03-28 12:22:00,1.55285,1.55314,1.55285,1.55301,301900001.0
2005-03-28 12:23:00,1.55295,1.55325,1.55277,1.55325,397999994.0
2005-03-28 12:24:00,1.55309,1.55327,1.55296,1.55302,357199999.0
2005-03-28 12:25:00,1.55318,1.55342,1.55275,1.55292,471499994.0
2005-03-28 12:26:00,1.55318,1.55318,1.55282,1.55296,318700004.0
2005-03-28 12:27:00,1.55296,1.55326,1.55289,1.55326,388200003.0
2005-03-28 12:28:00,1.55297,1.55337,1.55297,1.55332,233100000.0
2005-03-28 12:29:00,1.55318,1.55322,1.55291,1.55322,333199997.0
2005-03-28 12:30:00,1.55269,1.5533,1.55268,1.5533,337599998.0
2005-03-28 12:31:00,1.55315,1.5533,1.55297,1.5533,243700004.0
2005-03-28 12:32:00,1.55317,1.55359,1.55313,1.55319,434500002.0
2005-03-28 12:33:00,1.55288,1.55319,1.55285,1.55305,162600000.0
2005-03-28 12:34:00,1.55315,1.55335,1.55305,1.5531,343100000.0
2005-03-28 12:35:00,1.55328,1.5535,1.55289,1.55307,376599997.0
2005-03-28 12:36:00,1.55297,1.55333,1.55286,1.55323,303000001.0
2005-03-28 12:37:00,1.55308,1.55334,1.55299,1.55317,565700000.0
2005-03-28 12:38:00,1.55337,1.55353,1.55288,1.55309,315800000.0
2005-03-28 12:39:00,1.55303,1.55316,1.55278,1.55308,506800001.0
2005-03-28 12:40:00,1.55299,1.55318,1.55274,1.55291,177799999.0
2005-03-28 12:41:00,1.55321,1.55348,1.55295,1.55305,423199997.0
2005-03-28 12:42:00,1.55312,1.55372,1.55294,1.55294,368999999.0
2005-03-28 12:43:00,1.55307,1.5532,1.55274,1.55304,162700002.0
2005-03-28 12:44:00,1.55309,1.55321,1.55278,1.5529,421999990.0
2005-03-28 12:45:00,1.55304,1.5532,1.55288,1.55293,409300000.0
2005-03-28 12:46:00,1.55302,1.55329,1.55285,1.55324,266599999.0
2005-03-28 12:47:00,1.55299,1.55323,1.55288,1.55317,272800004.0
2005-03-28 12:48:00,1.55298,1.55315,1.55279,1.55294,413700001.0
2005-03-28 12:49:00,1.5528,1.55334,1.5528,1.5533,212600000.0
2005-03-28 12:50:00,1.55297,1.5533,1.55296,1.55305,217099998.0
2005-03-28 12:51:00,1.5529,1.55315,1.55268,1.55304,296699993.0
2005-03-28 12:52:00,1.55283,1.55339,1.55258,1.55294,569800009.0
2005-03-28 12:53:00,1.55314,1.55336,1.55274,1.55301,434100006.0
2005-03-28 12:54:00,1.55322,1.55331,1.55285,1.5529,268299999.0
2005-03-28 12:55:00,1.55255,1.55316,1.55255,1.55293,401400006.0
2005-03-28 12:56:00,1.55295,1.5533,1.55295,1.5532,305299997.0
2005-03-28 12:57:00,1.55317,1.55331,1.553,1.55313,137200000.0
2005-03-28 12:58:00,1.55328,1.55376,1.55293,1.55308,239300004.0
2005-03-28 12:59:00,1.55316,1.5535,1.55302,1.55318,317200001.0
2005-03-28 13:00:00,1.55383,1.55383,1.5534,1.5534,226200001.0
2005-03-28 13:01:00,1.55362,1.55368,1.55313,1.5532,232499999.0
2005-03-28 13:02:00,1.55339,1.55351,1.55292,1.55292,394699994.0
2005-03-28 13:03:00,1.55323,1.55358,1.55305,1.55343,269900000.0
2005-03-28 13:04:00,1.5533,1.55357,1.55305,1.55317,307100003.0
2005-03-28 13:05:00,1.55308,1.55327,1.55292,1.55301,302099996.0
2005-03-28 13:06:00,1.55281,1.55337,1.55275,1.55315,374500002.0
2005-03-28 13:07:00,1.55286,1.55328,1.55286,1.55305,277700004.0
2005-03-28 13:08:00,1.55306,1.55333,1.55306,1.55333,143900002.0
2005-03-28 13:09:00,1.55305,1.55345,1.55305,1.55307,315200003.0
2005-03-28 13:10:00,1.5533,1.55352,1.55282,1.55305,283200002.0
2005-03-28 13:11:00,1.55333,1.55336,1.55304,1.55304,340100000.0
2005-03-28 13:12:00,1.55312,1.55312,1.55249,1.5525,200899999.0
2005-03-28 13:13:00,1.55294,1.55323,1.55289,1.55308,278000001.0
2005-03-28 13:14:00,1.55296,1.55316,1.55276,1.55312,280500002.0
2005-03-28 13:15:00,1.55304,1.55331,1.55282,1.55302,340200002.0
2005-03-28 13:16:00,1.55303,1.55343,1.55289,1.55309,345600009.0
2005-03-28 13:17:00,1.55295,1.55314,1.55279,1.5528,294500003.0
2005-03-28 13:18:00,1.5531,1.55316,1.55277,1.55277,332199997.0
2005-03-28 13:19:00,1.55298,1.5533,1.55285,1.55314,355099997.0
2005-03-28 13:20:00,1.55281,1.55336,1.55281,1.55314,398799998.0
2005-03-28 13:21:00,1.55303,1.55317,1.55289,1.55308,326199997.0
2005-03-28 13:22:00,1.55319,1.55349,1.55309,1.55343,303200004.0
2005-03-28 13:23:00,1.55315,1.55342,1.55292,1.55336,346900001.0
2005-03-28 13:24:00,1.55302,1.55339,1.55302,1.55333,337900000.0
2005-03-28 13:25:00,1.55333,1.55336,1.55281,1.55306,522800001.0
2005-03-28 13:26:00,1.5531,1.55323,1.55287,1.55287,118000000.0
2005-03-28 13:27:00,1.55307,1.5533,1.55299,1.55303,235599996.0
2005-03-28 13:28:00,1.55275,1.55334,1.55275,1.55311,395200006.0
2005-03-28 13:29:00,1.55318,1.55352,1.55303,1.55321,416100003.0
2005-03-28 13:30:00,1.55285,1.55329,1.55276,1.55328,319899999.0
2005-03-28 13:31:00,1.55311,1.5533,1.55291,1.55315,300200001.0
2005-03-28 13:32:00,1.55301,1.55344,1.55291,1.55327,347000003.0
2005-03-28 13:33:00,1.5531,1.55343,1.5531,1.55312,298999995.0
2005-03-28 13:34:00,1.55321,1.55356,1.55321,1.55348,248900001.0
2005-03-28 13:35:00,1.55323,1.55347,1.55301,1.55301,300000004.0
2005-03-28 13:36:00,1.55333,1.55348,1.55288,1.55328,344200002.0
2005-03-28 13:37:00,1.5534,1.55343,1.55294,1.55326,315299999.0
2005-03-28 13:38:00,1.55316,1.55344,1.55305,1.55329,430699997.0
2005-03-28 13:39:00,1.5531,1.55336,1.553,1.55331,423600004.0
2005-03-28 13:40:00,1.5532,1.55337,1.5529,1.55299,248100000.0
2005-03-28 13:41:00,1.55292,1.55336,1.55279,1.55306,301099998.0
2005-03-28 13:42:00,1.55318,1.55339,1.55312,1.55322,365000002.0
2005-03-28 13:43:00,1.55325,1.55342,1.55306,1.55321,375799999.0
2005-03-28 13:44:00,1.55298,1.55331,1.55298,1.55316,318900003.0
2005-03-28 13:45:00,1.55331,1.55342,1.55305,1.55305,268400004.0
2005-03-28 13:46:00,1.55312,1.55341,1.55301,1.55318,391700007.0
2005-03-28 13:47:00,1.55343,1.5536,1.55301,1.55319,222900004.0
2005-03-28 13:48:00,1.55344,1.55358,1.55312,1.55323,353500002.0
2005-03-28 13:49:00,1.55337,1.55353,1.55317,1.55337,342700003.0
2005-03-28 13:50:00,1.55348,1.55349,1.55301,1.55301,472900001.0
2005-03-28 13:51:00,1.55319,1.5534,1.55303,1.55312,280799999.0
2005-03-28 13:52:00,1.55316,1.55345,1.55302,1.55345,259599999.0
2005-03-28 13:53:00,1.5532,1.55359,1.5532,1.55335,394100000.0
2005-03-28 13:54:00,1.55305,1.55351,1.55295,1.55336,327600005.0
2005-03-28 13:55:00,1.5537,1.5537,1.55316,1.55316,464300000.0
2005-03-28 13:56:00,1.55325,1.55347,1.55312,1.55335,502000000.0
2005-03-28 13:57:00,1.55323,1.55339,1.553,1.55308,351300002.0
2005-03-28 13:58:00,1.5534,1.55346,1.55316,1.55316,304599999.0
2005-03-28 13:59:00,1.55335,1.55344,1.55315,1.55318,354700003.0
2005-03-28 14:00:00,1.55338,1.55374,1.55328,1.55328,380200004.0
2005-03-28 14:01:00,1.55332,1.55363,1.55318,1.55318,220999997.0
2005-03-28 14:02:00,1.55381,1.55417,1.55364,1.55381,482500005.0
2005-03-28 14:03:00,1.55301,1.55336,1.55282,1.55323,382400005.0
2005-03-28 14:04:00,1.55321,1.55352,1.55311,1.55352,208800000.0
2005-03-28 14:05:00,1.55345,1.5537,1.55323,1.5537,380799996.0
2005-03-28 14:06:00,1.55363,1.55379,1.55345,1.55362,278900001.0
2005-03-28 14:07:00,1.55364,1.55389,1.55357,1.55384,280400002.0
2005-03-28 14:08:00,1.55369,1.55407,1.55361,1.55402,213199999.0
2005-03-28 14:09:00,1.55376,1.55413,1.55375,1.55388,251900004.0
2005-03-28 14:10:00,1.5538,1.55395,1.55356,1.55375,294699995.0
2005-03-28 14:11:00,1.55395,1.55413,1.55375,1.55387,285899996.0
2005-03-28 14:12:00,1.55366,1.55395,1.55359,1.5537,214900001.0
2005-03-28 14:13:00,1.55374,1.55378,1.55347,1.55374,347300005.0
2005-03-28 14:14:00,1.55383,1.55398,1.5535,1.55355,266600003.0
2005-03-28 14:15:00,1.55392,1.55408,1.55372,1.55373,428700001.0
2005-03-28 14:16:00,1.55343,1.55394,1.5534,1.55374,588200002.0
2005-03-28 14:17:00,1.55373,1.55397,1.5535,1.55393,393000001.0
2005-03-28 14:18:00,1.55335,1.55405,1.55335,1.55388,202999998.0
2005-03-28 14:19:00,1.5536,1.55402,1.55341,1.55402,471400007.0
2005-03-28 14:20:00,1.55351,1.55396,1.55331,1.55379,440099999.0
2005-03-28 14:21:00,1.5537,1.55393,1.55357,1.55357,410800003.0
2005-03-28 14:22:00,1.55398,1.55439,1.55377,1.55403,496099998.0
2005-03-28 14:23:00,1.5538,1.55448,1.55368,1.55399,284799996.0
2005-03-28 14:24:00,1.55358,1.55404,1.55353,1.55381,210700002.0
2005-03-28 14:25:00,1.55345,1.55377,1.55339,1.55358,192000000.0
2005-03-28 14:26:00,1.55351,1.5538,1.55335,1.55358,314299998.0
2005-03-28 14:27:00,1.55354,1.55448,1.55354,1.55448,384300002.0
2005-03-28 14:28:00,1.55389,1.55467,1.5536,1.5536,368699996.0
2005-03-28 14:29:00,1.55341,1.55375,1.55329,1.55344,300300002.0
2005-03-28 14:30:00,1.55383,1.55525,1.55341,1.55375,417200000.0
2005-03-28 14:31:00,1.55404,1.55547,1.55404,1.55547,207900004.0
2005-03-28 14:32:00,1.55469,1.55505,1.55327,1.55343,453800004.0
2005-03-28 14:33:00,1.55363,1.55382,1.55349,1.55364,214800001.0
2005-03-28 14:34:00,1.55327,1.55642,1.55327,1.55641,480100003.0
2005-03-28 14:35:00,1.55598,1.55608,1.55383,1.55387,413100000.0
2005-03-28 14:36:00,1.55374,1.55406,1.55365,1.55388,416900002.0
2005-03-28 14:37:00,1.55394,1.55397,1.55372,1.55378,383099996.0
2005-03-28 14:38:00,1.55382,1.55385,1.55343,1.55351,318500005.0
2005-03-28 14:39:00,1.55359,1.55398,1.5535,1.55385,270999998.0
2005-03-28 14:40:00,1.55347,1.5541,1.55343,1.55394,249299998.0
2005-03-28 14:41:00,1.55391,1.55399,1.55365,1.5538,331000001.0
2005-03-28 14:42:00,1.5541,1.55417,1.55348,1.55403,437599997.0
2005-03-28 14:43:00,1.55368,1.55401,1.55346,1.5539,506999998.0
2005-03-28 14:44:00,1.55404,1.55408,1.55368,1.5537,220000000.0
2005-03-28 14:45:00,1.55405,1.55417,1.55351,1.55351,283399996.0
2005-03-28 14:46:00,1.5536,1.55392,1.55348,1.55356,261200001.0
2005-03-28 14:47:00,1.55348,1.55356,1.5533,1.55347,354300000.0
2005-03-28 14:48:00,1.5534,1.55389,1.55334,1.55355,601200001.0
2005-03-28 14:49:00,1.55387,1.55387,1.55301,1.55313,341799997.0
2005-03-28 14:50:00,1.55342,1.55365,1.55316,1.55342,342899995.0
2005-03-28 14:51:00,1.55358,1.55369,1.55316,1.55348,331700001.0
2005-03-28 14:52:00,1.55363,1.55378,1.55347,1.55378,236299998.0
2005-03-28 14:53:00,1.55361,1.55382,1.55344,1.55363,367500000.0
2005-03-28 14:54:00,1.55366,1.55391,1.55348,1.55349,426499998.0
2005-03-28 14:55:00,1.55355,1.55387,1.55336,1.55369,186200000.0
2005-03-28 14:56:00,1.55339,1.55367,1.5533,1.5535,299699998.0
2005-03-28 14:57:00,1.55374,1.55391,1.55329,1.55332,274300001.0
2005-03-28 14:58:00,1.55395,1.55413,1.55336,1.55346,283900003.0
2005-03-28 14:59:00,1.55407,1.55434,1.55375,1.5539,391700003.0
2005-03-28 15:00:00,1.55398,1.55413,1.55369,1.55388,363099997.0
2005-03-28 15:01:00,1.5539,1.55407,1.55366,1.55386,482600000.0
2005-03-28 15:02:00,1.5539,1.5541,1.55372,1.55385,344300001.0
2005-03-28 15:03:00,1.55407,1.55414,1.55378,1.55378,406000002.0
2005-03-28 15:04:00,1.55388,1.55417,1.5537,1.554,377799998.0
2005-03-28 15:05:00,1.55444,1.55445,1.55376,1.55394,257799997.0
2005-03-28 15:06:00,1.55377,1.55412,1.55375,1.55396,459399999.0
2005-03-28 15:07:00,1.55371,1.55461,1.55371,1.55461,192499999.0
2005-03-28 15:08:00,1.55459,1.55479,1.55426,1.55429,346399996.0
2005-03-28 15:09:00,1.55484,1.55489,1.55382,1.55395,314500002.0
2005-03-28 15:10:00,1.5539,1.55401,1.55371,1.55374,389299999.0
2005-03-28 15:11:00,1.5538,1.55396,1.55364,1.55387,471900002.0
2005-03-28 15:12:00,1.55375,1.55407,1.55361,1.55391,327500002.0
2005-03-28 15:13:00,1.55412,1.55416,1.55368,1.5538,390599995.0
2005-03-28 15:14:00,1.55362,1.55377,1.55334,1.55344,455199998.0
2005-03-28 15:15:00,1.55345,1.55371,1.55344,1.55356,378999999.0
2005-03-28 15:16:00,1.5536,1.55418,1.5536,1.55405,309300000.0
2005-03-28 15:17:00,1.55379,1.55399,1.55371,1.55371,444699996.0
2005-03-28 15:18:00,1.5538,1.55389,1.55353,1.55373,425200006.0
2005-03-28 15:19:00,1.55393,1.55393,1.55344,1.55357,246199998.0
2005-03-28 15:20:00,1.55362,1.55382,1.55344,1.55371,291399999.0
2005-03-28 15:21:00,1.55363,1.55406,1.55358,1.55378,237400001.0
2005-03-28 15:22:00,1.55365,1.55404,1.55358,1.55378,405500001.0
2005-03-28 15:23:00,1.55376,1.55388,1.55358,1.55388,351100001.0
2005-03-28 15:24:00,1.55372,1.55423,1.55368,1.55403,405099997.0
2005-03-28 15:25:00,1.55401,1.55411,1.5538,1.55406,349500006.0
2005-03-28 15:26:00,1.55437,1.55448,1.55416,1.55438,328300002.0
2005-03-28 15:27:00,1.55447,1.55461,1.55427,1.55439,276500001.0
2005-03-28 15:28:00,1.55433,1.55463,1.55433,1.55452,271700002.0
2005-03-28 15:29:00,1.55475,1.55475,1.55421,1.55421,338000003.0
2005-03-28 15:30:00,1.55442,1.55451,1.55419,1.55419,282599999.0
2005-03-28 15:31:00,1.554,1.55442,1.55395,1.55442,222500001.0
2005-03-28 15:32:00,1.55429,1.55446,1.55405,1.55425,280900000.0
2005-03-28 15:33:00,1.55419,1.55453,1.55404,1.55442,310599998.0
2005-03-28 15:34:00,1.55419,1.55444,1.55408,1.55414,433799999.0
2005-03-28 15:35:00,1.55461,1.55489,1.55438,1.55473,295399997.0
2005-03-28 15:36:00,1.55468,1.55468,1.55444,1.55444,101600001.0
2005-03-28 15:37:00,1.55466,1.55476,1.5544,1.5544,276700001.0
2005-03-28 15:38:00,1.5546,1.55487,1.5545,1.55457,453400003.0
2005-03-28 15:39:00,1.55484,1.55484,1.55445,1.55445,231799999.0
2005-03-28 15:40:00,1.55463,1.55488,1.55454,1.55454,254600001.0
2005-03-28 15:41:00,1.55467,1.55495,1.55459,1.5547,406700004.0
2005-03-28 15:42:00,1.55483,1.55491,1.55452,1.55466,356799998.0
2005-03-28 15:43:00,1.55492,1.55507,1.5547,1.55477,468500003.0
2005-03-28 15:44:00,1.55477,1.55511,1.55468,1.55508,409800002.0
2005-03-28 15:45:00,1.55487,1.55516,1.55478,1.55481,269399999.0
2005-03-28 15:46:00,1.5549,1.5551,1.55475,1.555,333300006.0
2005-03-28 15:47:00,1.55522,1.55535,1.55471,1.55481,312200002.0
2005-03-28 15:48:00,1.55488,1.55524,1.55483,1.555,354400002.0
2005-03-28 15:49:00,1.55488,1.55524,1.55488,1.55508,251199997.0
2005-03-28 15:50:00,1.55462,1.55481,1.55438,1.55464,379300000.0
2005-03-28 15:51:00,1.55467,1.55471,1.55437,1.55444,235999995.0
2005-03-28 15:52:00,1.55442,1.55475,1.55435,1.55454,252899999.0
2005-03-28 15:53:00,1.55459,1.55484,1.55435,1.55451,296400004.0
2005-03-28 15:54:00,1.55437,1.55449,1.55418,1.55444,191700002.0
2005-03-28 15:55:00,1.55444,1.55457,1.55418,1.55437,256899996.0
2005-03-28 15:56:00,1.55417,1.55445,1.55405,1.55445,588500000.0
2005-03-28 15:57:00,1.55423,1.55462,1.55416,1.55422,250999999.0
2005-03-28 15:58:00,1.55428,1.55469,1.55426,1.55447,294400001.0
2005-03-28 15:59:00,1.5542,1.55457,1.55411,1.55452,344100002.0
2005-03-28 16:00:00,1.55442,1.55468,1.55435,1.55457,320900004.0
2005-03-28 16:01:00,1.5544,1.55461,1.55418,1.55441,293400000.0
2005-03-28 16:02:00,1.55422,1.55449,1.55405,1.55424,269199999.0
2005-03-28 16:03:00,1.55427,1.55444,1.55405,1.55426,472800002.0
2005-03-28 16:04:00,1.55411,1.55429,1.55386,1.55406,250800001.0
2005-03-28 16:05:00,1.55406,1.55422,1.55377,1.55402,277700001.0
2005-03-28 16:06:00,1.55383,1.55406,1.5537,1.55372,389900004.0
2005-03-28 16:07:00,1.55356,1.55386,1.55345,1.55372,355899994.0
2005-03-28 16:08:00,1.55393,1.55394,1.55359,1.55384,320399997.0
2005-03-28 16:09:00,1.55398,1.5541,1.5537,1.5541,399400001.0
2005-03-28 16:10:00,1.55398,1.55406,1.55377,1.55405,201099999.0
2005-03-28 16:11:00,1.55398,1.55402,1.55359,1.55371,380500005.0
2005-03-28 16:12:00,1.55377,1.55397,1.55358,1.55366,390000005.0
2005-03-28 16:13:00,1.5538,1.55401,1.55351,1.55367,328699995.0
2005-03-28 16:14:00,1.5538,1.55405,1.55344,1.55373,594100007.0
2005-03-28 16:15:00,1.55348,1.5537,1.55319,1.55352,257100000.0
2005-03-28 16:16:00,1.55322,1.55365,1.55319,1.55335,453800000.0
2005-03-28 16:17:00,1.55321,1.55345,1.55318,1.55344,237599999.0
2005-03-28 16:18:00,1.55312,1.55324,1.55299,1.55311,335900001.0
2005-03-28 16:19:00,1.55291,1.55333,1.55287,1.5531,372699999.0
2005-03-28 16:20:00,1.5528,1.55311,1.55264,1.55264,373499997.0
2005-03-28 16:21:00,1.55259,1.55305,1.55257,1.553,366600000.0
2005-03-28 16:22:00,1.55283,1.55309,1.55271,1.55279,493199996.0
2005-03-28 16:23:00,1.55274,1.55315,1.5527,1.55299,403500004.0
2005-03-28 16:24:00,1.55278,1.55367,1.55264,1.55345,408299999.0
2005-03-28 16:25:00,1.5535,1.55381,1.5535,1.55371,369599999.0
2005-03-28 16:26:00,1.55345,1.55363,1.55319,1.55338,326100001.0
2005-03-28 16:27:00,1.55343,1.5537,1.55319,1.5533,276700000.0
2005-03-28 16:28:00,1.5537,1.5537,1.5532,1.55322,185700000.0
2005-03-28 16:29:00,1.55333,1.55343,1.55302,1.55329,359400000.0
2005-03-28 16:30:00,1.5532,1.55351,1.55297,1.55333,328899999.0
2005-03-28 16:31:00,1.55294,1.55367,1.55293,1.55365,274100000.0
2005-03-28 16:32:00,1.55327,1.55359,1.55323,1.55343,253599999.0
2005-03-28 16:33:00,1.55354,1.55378,1.55349,1.55356,252000001.0
2005-03-28 16:34:00,1.5535,1.55368,1.55335,1.55361,281300001.0
2005-03-28 16:35:00,1.55348,1.55367,1.55325,1.55326,316200006.0
2005-03-28 16:36:00,1.55319,1.55329,1.55294,1.55326,425400004.0
2005-03-28 16:37:00,1.55298,1.5532,1.55284,1.55298,321300004.0
2005-03-28 16:38:00,1.55313,1.55325,1.55281,1.55306,567000000.0
2005-03-28 16:39:00,1.55328,1.55331,1.55283,1.55301,502499998.0
2005-03-28 16:40:00,1.55272,1.55296,1.55257,1.55284,308400002.0
2005-03-28 16:41:00,1.55285,1.55287,1.55221,1.55221,314100002.0
2005-03-28 16:42:00,1.55237,1.55266,1.55227,1.55249,299799998.0
2005-03-28 16:43:00,1.55212,1.55235,1.55191,1.55216,399800004.0
2005-03-28 16:44:00,1.55207,1.55231,1.55192,1.55215,307500005.0
2005-03-28 16:45:00,1.55215,1.55243,1.55207,1.5522,287799998.0
2005-03-28 16:46:00,1.55225,1.55228,1.55166,1.55193,390800007.0
2005-03-28 16:47:00,1.5518,1.55188,1.55156,1.55169,332600003.0
2005-03-28 16:48:00,1.55148,1.55169,1.55133,1.55133,230500001.0
2005-03-28 16:49:00,1.55137,1.55159,1.55119,1.55159,425400001.0
2005-03-28 16:50:00,1.55148,1.55184,1.55141,1.55184,335000001.0
2005-03-28 16:51:00,1.55169,1.55196,1.55151,1.55169,273800002.0
2005-03-28 16:52:00,1.55166,1.55191,1.55149,1.55177,320000007.0
2005-03-28 16:53:00,1.55144,1.55169,1.5513,1.55132,291500000.0
2005-03-28 16:54:00,1.5513,1.55173,1.55117,1.55145,363800005.0
2005-03-28 16:55:00,1.55151,1.55196,1.55139,1.55186,536800003.0
2005-03-28 16:56:00,1.55193,1.55214,1.55186,1.552,235899998.0
2005-03-28 16:57:00,1.55205,1.55226,1.55189,1.55226,325200000.0
2005-03-28 16:58:00,1.55195,1.55241,1.55187,1.55204,202500001.0
2005-03-28 16:59:00,1.55239,1.55253,1.55209,1.5524,281099997.0
2005-03-28 17:00:00,1.55251,1.5529,1.55251,1.55274,246800003.0
2005-03-28 17:01:00,1.5527,1.55281,1.55237,1.55271,440600004.0
2005-03-28 17:02:00,1.5528,1.5528,1.55239,1.55259,372600005.0
2005-03-28 17:03:00,1.55253,1.55287,1.55241,1.55264,250199998.0
2005-03-28 17:04:00,1.55277,1.55303,1.55258,1.55267,434699999.0
2005-03-28 17:05:00,1.55283,1.55298,1.55259,1.55268,281500002.0
2005-03-28 17:06:00,1.55275,1.55316,1.55263,1.55291,421400003.0
2005-03-28 17:07:00,1.55307,1.5531,1.55286,1.55292,286899999.0
2005-03-28 17:08:00,1.55282,1.55299,1.55267,1.55293,356299998.0
2005-03-28 17:09:00,1.55287,1.55297,1.55258,1.55273,334000001.0
2005-03-28 17:10:00,1.55275,1.55299,1.55265,1.55267,337500003.0
2005-03-28 17:11:00,1.55272,1.55288,1.55254,1.55255,524600001.0
2005-03-28 17:12:00,1.55265,1.55283,1.55248,1.55274,190600000.0
2005-03-28 17:13:00,1.55284,1.55295,1.55263,1.55273,410299999.0
2005-03-28 17:14:00,1.55274,1.55298,1.55261,1.55285,340400001.0
2005-03-28 17:15:00,1.55281,1.55305,1.55257,1.55272,138400000.0
2005-03-28 17:16:00,1.55289,1.55317,1.55261,1.55261,575999997.0
2005-03-28 17:17:00,1.55276,1.55318,1.55276,1.55318,321700001.0
2005-03-28 17:18:00,1.5529,1.55312,1.55267,1.55283,254600001.0
2005-03-28 17:19:00,1.55321,1.55333,1.55292,1.55305,393300004.0
2005-03-28 17:20:00,1.55324,1.55347,1.55312,1.55345,439299999.0
2005-03-28 17:21:00,1.55343,1.55363,1.55331,1.55344,298200006.0
2005-03-28 17:22:00,1.55323,1.55357,1.55321,1.55327,252199997.0
2005-03-28 17:23:00,1.55299,1.55332,1.55285,1.5533,466499995.0
2005-03-28 17:24:00,1.55325,1.5535,1.55315,1.55348,209700002.0
2005-03-28 17:25:00,1.55343,1.55373,1.55325,1.55325,339200003.0
2005-03-28 17:26:00,1.55343,1.5536,1.55328,1.55348,247299999.0
2005-03-28 17:27:00,1.55327,1.55358,1.55327,1.55345,253400001.0
2005-03-28 17:28:00,1.55321,1.55354,1.55305,1.55351,373200000.0
2005-03-28 17:29:00,1.55339,1.55376,1.55336,1.55368,306799999.0
2005-03-28 17:30:00,1.55338,1.55358,1.55318,1.55329,408900002.0
2005-03-28 17:31:00,1.5537,1.55377,1.55341,1.55361,435700005.0
2005-03-28 17:32:00,1.5538,1.5538,1.55352,1.55359,272000001.0
2005-03-28 17:33:00,1.55375,1.55379,1.55336,1.55338,429900002.0
2005-03-28 17:34:00,1.55328,1.55357,1.55317,1.55334,331899995.0
2005-03-28 17:35:00,1.55339,1.55353,1.55316,1.55338,299199999.0
2005-03-28 17:36:00,1.55334,1.55365,1.55306,1.55362,360700003.0
2005-03-28 17:37:00,1.55344,1.55362,1.55323,1.55324,278700002.0
2005-03-28 17:38:00,1.55311,1.55365,1.55304,1.55348,270099997.0
2005-03-28 17:39:00,1.55347,1.55373,1.55337,1.55345,415500000.0
2005-03-28 17:40:00,1.55338,1.55354,1.55317,1.55345,285199997.0
2005-03-28 17:41:00,1.55322,1.55353,1.553,1.55324,291400002.0
2005-03-28 17:42:00,1.55326,1.55353,1.55319,1.5533,288899998.0
2005-03-28 17:43:00,1.55293,1.5535,1.55289,1.55336,231000000.0
2005-03-28 17:44:00,1.55307,1.55329,1.55286,1.55304,373100000.0
2005-03-28 17:45:00,1.553,1.55318,1.5528,1.55294,298599999.0
2005-03-28 17:46:00,1.55301,1.5533,1.55278,1.55312,342200001.0
2005-03-28 17:47:00,1.55299,1.55327,1.55293,1.55307,470500003.0
2005-03-28 17:48:00,1.55296,1.55323,1.55284,1.55293,261400004.0
2005-03-28 17:49:00,1.55289,1.55306,1.55273,1.55285,438600005.0
2005-03-28 17:50:00,1.55285,1.55309,1.55268,1.55287,348999997.0
2005-03-28 17:51:00,1.55289,1.55307,1.55269,1.55269,357499994.0
2005-03-28 17:52:00,1.55319,1.55323,1.55272,1.55274,346599999.0
2005-03-28 17:53:00,1.55291,1.5531,1.55261,1.55268,343399999.0
2005-03-28 17:54:00,1.55245,1.5532,1.55245,1.55298,247100004.0
2005-03-28 17:55:00,1.55316,1.55338,1.55302,1.55312,301499997.0
2005-03-28 17:56:00,1.55272,1.55308,1.55272,1.55308,207099999.0
2005-03-28 17:57:00,1.55302,1.55327,1.55294,1.55319,374299999.0
2005-03-28 17:58:00,1.55305,1.55323,1.55292,1.55306,377799999.0
2005-03-28 17:59:00,1.55313,1.5533,1.55298,1.55317,378000004.0
2005-03-28 18:00:00,1.55323,1.55337,1.55311,1.55315,345400002.0
2005-03-28 18:02:00,1.5535,1.5537,1.5535,1.5537,2141400006.0
2005-03-28 18:03:00,1.5536,1.5536,1.5535,1.5535,2141400006.0
2005-03-28 18:04:00,1.5536,1.5536,1.5536,1.5536,2141400006.0
2005-03-28 18:05:00,1.5536,1.5536,1.5535,1.5536,2141400006.0
2005-03-28 18:06:00,1.5536,1.5536,1.5535,1.5536,2141400006.0
2005-03-28 18:07:00,1.5536,1.5536,1.5535,1.5535,2141400006.0
2005-03-28 18:08:00,1.5535,1.5536,1.5535,1.5536,2141400006.0
2005-03-28 18:09:00,1.5532,1.55342,1.55309,1.55317,2141400006.0
2005-03-28 18:10:00,1.5535,1.5536,1.5535,1.5536,1586000008.0
2005-03-28 18:11:00,1.55321,1.55362,1.55297,1.55358,1586000008.0
2005-03-28 18:12:00,1.55343,1.55366,1.55322,1.5535,1944900007.0
2005-03-28 18:13:00,1.55341,1.55363,1.55316,1.55316,1653199999.0
2005-03-28 18:14:00,1.55327,1.55355,1.55315,1.55326,2130400008.0
2005-03-28 18:15:00,1.55325,1.5536,1.55315,1.55341,629099999.0
2005-03-28 18:16:00,1.5537,1.5538,1.5536,1.5538,2107200006.0
2005-03-28 18:17:00,1.5534,1.55368,1.55314,1.55335,2107200006.0
2005-03-28 18:18:00,1.55333,1.55365,1.55313,1.5534,863600002.0
2005-03-28 18:19:00,1.55353,1.55373,1.55334,1.55345,1950999997.0
2005-03-28 18:20:00,1.55353,1.55369,1.553,1.5534,1814700007.0
2005-03-28 18:21:00,1.55345,1.55348,1.55299,1.55299,882800002.0
2005-03-28 18:22:00,1.55327,1.55339,1.55292,1.55317,771800013.0
2005-03-28 18:23:00,1.5536,1.5537,1.5535,1.5536,1043100007.0
2005-03-28 18:24:00,1.5536,1.5536,1.5536,1.5536,1043100007.0
2005-03-28 18:25:00,1.5536,1.5536,1.5536,1.5536,1043100007.0
2005-03-28 18:26:00,1.5536,1.5536,1.5532,1.5533,1043100007.0
2005-03-28 18:27:00,1.55307,1.55347,1.55291,1.55332,1043100007.0
2005-03-28 18:28:00,1.55323,1.55349,1.55299,1.55313,2133799995.0
2005-03-28 18:29:00,1.55324,1.55342,1.55292,1.55298,1792200008.0
2005-03-28 18:30:00,1.55312,1.55336,1.55296,1.55313,1009999992.0
2005-03-28 18:31:00,1.55298,1.55324,1.55269,1.55269,1298199997.0
2005-03-28 18:32:00,1.5531,1.55328,1.55292,1.553,1459000002.0
2005-03-28 18:33:00,1.5533,1.5534,1.5533,1.5533,2145900011.0
2005-03-28 18:34:00,1.5534,1.5534,1.5531,1.5531,2145900011.0
2005-03-28 18:35:00,1.5529,1.5532,1.55274,1.55294,2145900011.0
2005-03-28 18:36:00,1.55308,1.55328,1.55284,1.55301,1535000007.0
2005-03-28 18:37:00,1.55293,1.55314,1.55274,1.55297,2001299997.0
2005-03-28 18:38:00,1.55285,1.55308,1.55267,1.55279,1239499994.0
2005-03-28 18:39:00,1.55268,1.55325,1.55268,1.55301,1967400026.0
2005-03-28 18:40:00,1.5534,1.5534,1.5531,1.5532,1010299998.0
2005-03-28 18:41:00,1.55274,1.55322,1.55269,1.55291,1010299998.0
2005-03-28 18:42:00,1.55288,1.55314,1.55255,1.55294,1509700014.0
2005-03-28 18:43:00,1.55265,1.55311,1.55261,1.55297,385799999.0
2005-03-28 18:44:00,1.55296,1.55316,1.55239,1.55297,844600000.0
2005-03-28 18:45:00,1.5527,1.55317,1.55264,1.55294,590800007.0
2005-03-28 18:46:00,1.55296,1.55322,1.55281,1.55289,385700002.0
2005-03-28 18:47:00,1.55296,1.55314,1.55282,1.55295,376299996.0
2005-03-28 18:48:00,1.55302,1.55337,1.55263,1.55272,1320899998.0
2005-03-28 18:49:00,1.55297,1.55304,1.55234,1.55243,338300001.0
2005-03-28 18:50:00,1.55259,1.5529,1.55239,1.55252,739499997.0
2005-03-28 18:51:00,1.55243,1.5528,1.55226,1.55234,1244000004.0
2005-03-28 18:52:00,1.55248,1.55295,1.5523,1.55267,1390400000.0
2005-03-28 18:53:00,1.55287,1.55303,1.55262,1.55282,1221500007.0
2005-03-28 18:54:00,1.55258,1.55294,1.55228,1.55272,879999994.0
2005-03-28 18:55:00,1.55268,1.55289,1.55238,1.55244,1590300007.0
2005-03-28 18:56:00,1.55274,1.55279,1.55234,1.55253,937099995.0
2005-03-28 18:57:00,1.55244,1.55273,1.55227,1.55252,611600002.0
2005-03-28 18:58:00,1.55249,1.55268,1.55215,1.5523,1124900002.0
2005-03-28 18:59:00,1.55247,1.55286,1.55247,1.5526,1650100005.0
2005-03-28 19:00:00,1.55265,1.55285,1.55235,1.55273,348499996.0
2005-03-28 19:01:00,1.55261,1.55275,1.5523,1.55257,305499999.0
2005-03-28 19:02:00,1.55244,1.55282,1.5523,1.55254,965799999.0
2005-03-28 19:03:00,1.55269,1.55309,1.55254,1.55263,509600000.0
2005-03-28 19:04:00,1.55274,1.55281,1.55251,1.55279,366900002.0
2005-03-28 19:05:00,1.55269,1.55288,1.55253,1.55265,847599999.0
2005-03-28 19:06:00,1.55255,1.55284,1.55236,1.55248,1915900010.0
2005-03-28 19:07:00,1.55247,1.55268,1.55213,1.55213,776600006.0
2005-03-28 19:08:00,1.55236,1.55269,1.5521,1.55248,1839699994.0
2005-03-28 19:09:00,1.55263,1.55279,1.5516,1.55233,1277299999.0
2005-03-28 19:10:00,1.55254,1.55288,1.55234,1.55274,942600002.0
2005-03-28 19:11:00,1.5527,1.553,1.55252,1.55272,1327100004.0
2005-03-28 19:12:00,1.55261,1.55281,1.55249,1.55264,894800009.0
2005-03-28 19:13:00,1.55262,1.55278,1.55233,1.55266,555800001.0
2005-03-28 19:14:00,1.55274,1.55304,1.55261,1.55299,332999994.0
2005-03-28 19:15:00,1.55273,1.55302,1.55246,1.55266,1688000014.0
2005-03-28 19:16:00,1.55255,1.55274,1.55238,1.55247,546100003.0
2005-03-28 19:17:00,1.55254,1.55285,1.55221,1.55232,899600003.0
2005-03-28 19:18:00,1.55247,1.5528,1.55228,1.55276,684800000.0
2005-03-28 19:19:00,1.55251,1.55279,1.55211,1.55267,817099997.0
2005-03-28 19:20:00,1.55279,1.55295,1.55241,1.5527,906700001.0
2005-03-28 19:21:00,1.55235,1.55274,1.5522,1.55261,1091000006.0
2005-03-28 19:22:00,1.55242,1.55268,1.55226,1.55245,547100005.0
2005-03-28 19:23:00,1.5526,1.55306,1.55235,1.55261,652300003.0
2005-03-28 19:24:00,1.55213,1.55303,1.55211,1.55259,629099998.0
2005-03-28 19:25:00,1.55265,1.55282,1.55239,1.55252,997400005.0
2005-03-28 19:26:00,1.55259,1.55283,1.55205,1.5523,951299997.0
2005-03-28 19:27:00,1.55232,1.55254,1.55208,1.5522,1471000000.0
2005-03-28 19:28:00,1.55232,1.55255,1.55207,1.55219,552700003.0
2005-03-28 19:29:00,1.55228,1.55248,1.55194,1.55194,757500002.0
2005-03-28 19:31:00,1.55237,1.5524,1.5521,1.55224,1431900011.0
2005-03-28 19:32:00,1.55247,1.55253,1.55199,1.55222,828600003.0
2005-03-28 19:33:00,1.55216,1.55256,1.55201,1.55246,1064600003.0
2005-03-28 19:34:00,1.5522,1.5526,1.55202,1.5523,1871700006.0
2005-03-28 19:35:00,1.55215,1.55245,1.5518,1.55245,956200005.0
2005-03-28 19:36:00,1.55229,1.55241,1.55191,1.55216,731999999.0
2005-03-28 19:37:00,1.55213,1.55261,1.55207,1.55229,261700002.0
2005-03-28 19:38:00,1.55234,1.5526,1.55216,1.55245,610699995.0
2005-03-28 19:39:00,1.55229,1.55248,1.55208,1.55223,1328100005.0
2005-03-28 19:40:00,1.55227,1.55251,1.55199,1.55219,589400002.0
2005-03-28 19:41:00,1.55257,1.55261,1.55221,1.55228,508600003.0
2005-03-28 19:42:00,1.55222,1.55281,1.55202,1.5526,696300003.0
2005-03-28 19:43:00,1.55274,1.55278,1.55231,1.55234,518099997.0
2005-03-28 19:44:00,1.55275,1.55278,1.55231,1.55244,883600000.0
2005-03-28 19:45:00,1.55229,1.55251,1.5522,1.55251,183699998.0
2005-03-28 19:46:00,1.55244,1.55251,1.55195,1.55207,823500003.0
2005-03-28 19:47:00,1.55228,1.55241,1.5521,1.55241,377300000.0
2005-03-28 19:48:00,1.55239,1.55252,1.55215,1.5522,526399998.0
2005-03-28 19:49:00,1.55229,1.55255,1.55209,1.5522,1263299995.0
2005-03-28 19:50:00,1.55196,1.55247,1.55196,1.55231,331600000.0
2005-03-28 19:51:00,1.55203,1.55241,1.55194,1.55232,627899998.0
2005-03-28 19:52:00,1.55234,1.55242,1.55207,1.55223,421099998.0
2005-03-28 19:53:00,1.55221,1.55233,1.5519,1.55221,453000004.0
2005-03-28 19:54:00,1.55229,1.55236,1.5518,1.55205,425200000.0
2005-03-28 19:55:00,1.55238,1.55253,1.55215,1.55215,632600005.0
2005-03-28 19:56:00,1.55234,1.55245,1.55192,1.55227,1365699992.0
2005-03-28 19:57:00,1.5522,1.55241,1.55188,1.55207,1512200008.0
2005-03-28 19:58:00,1.55184,1.55268,1.55184,1.55219,1543000011.0
2005-03-28 19:59:00,1.55194,1.5526,1.55192,1.55237,1243699995.0
2005-03-28 20:00:00,1.55235,1.55239,1.55207,1.55207,855500003.0
2005-03-28 20:01:00,1.55199,1.55231,1.55185,1.55201,536200004.0
2005-03-28 20:02:00,1.55219,1.55248,1.55193,1.55235,535300004.0
2005-03-28 20:03:00,1.55243,1.55248,1.55226,1.55229,356200004.0
2005-03-28 20:04:00,1.55221,1.55239,1.55205,1.55213,409100001.0
2005-03-28 20:05:00,1.55207,1.55219,1.55186,1.55205,304700000.0
2005-03-28 20:06:00,1.5522,1.55234,1.55215,1.55227,361800004.0
2005-03-28 20:07:00,1.55212,1.55235,1.55197,1.55226,282800001.0
2005-03-28 20:08:00,1.55216,1.55241,1.55179,1.552,1369200009.0
2005-03-28 20:09:00,1.55201,1.55214,1.55182,1.55199,250199999.0
2005-03-28 20:10:00,1.55193,1.55203,1.55173,1.55174,283800000.0
2005-03-28 20:11:00,1.55178,1.55201,1.5514,1.55149,786799999.0
2005-03-28 20:12:00,1.55162,1.55187,1.55152,1.55174,254699998.0
2005-03-28 20:13:00,1.55156,1.55215,1.55147,1.55179,1409300001.0
2005-03-28 20:14:00,1.55187,1.55198,1.55166,1.55181,546200003.0
2005-03-28 20:15:00,1.55182,1.55214,1.55173,1.55187,1120400003.0
2005-03-28 20:16:00,1.55195,1.55211,1.55153,1.55179,1962100000.0
2005-03-28 20:17:00,1.55181,1.55205,1.55136,1.5519,339700001.0
2005-03-28 20:18:00,1.55183,1.55206,1.55161,1.55193,414100004.0
2005-03-28 20:19:00,1.5522,1.5523,1.5522,1.5523,712700001.0
2005-03-28 20:21:00,1.55179,1.55226,1.55179,1.55223,712700001.0
2005-03-28 20:22:00,1.55207,1.55223,1.55168,1.55215,710799996.0
2005-03-28 20:23:00,1.55179,1.55225,1.55179,1.552,1362700007.0
2005-03-28 20:24:00,1.55202,1.55235,1.55179,1.55193,499299997.0
2005-03-28 20:25:00,1.55187,1.55208,1.55166,1.55203,760199998.0
2005-03-28 20:26:00,1.5516,1.55209,1.55153,1.55184,239100005.0
2005-03-28 20:27:00,1.5521,1.5522,1.55195,1.55208,373399994.0
2005-03-28 20:28:00,1.5524,1.5524,1.5524,1.5524,1362099994.0
2005-03-28 20:29:00,1.5523,1.55237,1.55168,1.5519,1362099994.0
2005-03-28 20:30:00,1.5523,1.5524,1.5523,1.5524,2145699999.0
2005-03-28 20:31:00,1.55212,1.55225,1.5517,1.552,2145699999.0
2005-03-28 20:33:00,1.55211,1.55221,1.55176,1.55176,493300001.0
2005-03-28 20:34:00,1.55169,1.5521,1.55167,1.55196,363100000.0
2005-03-28 20:35:00,1.55208,1.55214,1.55156,1.55177,416100000.0
2005-03-28 20:36:00,1.55202,1.55215,1.55165,1.5519,592800004.0
2005-03-28 20:37:00,1.5521,1.55228,1.55147,1.552,1274800002.0
2005-03-28 20:38:00,1.55185,1.55211,1.55149,1.55158,1928400002.0
2005-03-28 20:39:00,1.5515,1.55202,1.5514,1.55156,778399998.0
2005-03-28 20:40:00,1.55196,1.55226,1.55149,1.5516,1666600001.0
2005-03-28 20:41:00,1.55188,1.55196,1.55156,1.55179,449699999.0
2005-03-28 20:42:00,1.55175,1.552,1.5516,1.5517,339499996.0
2005-03-28 20:43:00,1.55196,1.55233,1.55179,1.55179,804500006.0
2005-03-28 20:44:00,1.55172,1.55225,1.55157,1.55201,1437800005.0
2005-03-28 20:45:00,1.55191,1.55205,1.55128,1.55145,997900004.0
2005-03-28 20:46:00,1.55193,1.55203,1.55155,1.55187,234600000.0
2005-03-28 20:47:00,1.55179,1.55233,1.55156,1.552,624800005.0
2005-03-28 20:48:00,1.55208,1.5526,1.55185,1.55197,1206000006.0
2005-03-28 20:49:00,1.55232,1.55253,1.55192,1.55194,786199995.0
2005-03-28 20:51:00,1.55206,1.55261,1.55193,1.55254,298799998.0
2005-03-28 20:52:00,1.55256,1.55269,1.55215,1.55243,1679200011.0
2005-03-28 20:53:00,1.55253,1.55275,1.55222,1.55249,1373100002.0
2005-03-28 20:54:00,1.55226,1.55271,1.55187,1.55188,739700002.0
2005-03-28 20:55:00,1.55238,1.55271,1.55209,1.55224,607200004.0
2005-03-28 20:56:00,1.5524,1.55281,1.55206,1.55268,2063300003.0
2005-03-28 20:57:00,1.553,1.553,1.5529,1.5529,1633399999.0
2005-03-28 21:02:00,1.55229,1.5527,1.55213,1.55215,1633399999.0
2005-03-28 21:03:00,1.55228,1.55265,1.55223,1.55242,1210800007.0
2005-03-28 21:04:00,1.55253,1.55275,1.55234,1.55265,288299998.0
2005-03-28 21:05:00,1.55238,1.55262,1.55216,1.55249,843400004.0
2005-03-28 21:06:00,1.55236,1.55268,1.55214,1.55241,423000001.0
2005-03-28 21:07:00,1.5526,1.55283,1.5524,1.55247,496400003.0
2005-03-28 21:08:00,1.5524,1.55274,1.55227,1.55256,314999998.0
2005-03-28 21:09:00,1.55219,1.55242,1.55212,1.55227,707500004.0
2005-03-28 21:10:00,1.55212,1.55239,1.5519,1.55218,1094999999.0
2005-03-28 21:11:00,1.55222,1.55231,1.55181,1.55185,516299998.0
2005-03-28 21:12:00,1.552,1.55228,1.55185,1.5522,365800004.0
2005-03-28 21:13:00,1.55217,1.55227,1.5518,1.55218,1110599994.0
2005-03-28 21:14:00,1.55193,1.55232,1.55186,1.5521,728099999.0
2005-03-28 21:15:00,1.55218,1.55233,1.55185,1.55204,915900001.0
2005-03-28 21:16:00,1.55179,1.55217,1.55161,1.55173,654100005.0
2005-03-28 21:17:00,1.55191,1.55214,1.55157,1.55192,1544500001.0
2005-03-28 21:18:00,1.55187,1.55209,1.55158,1.55168,657199997.0
2005-03-28 21:19:00,1.55182,1.55203,1.5515,1.55161,502100006.0
2005-03-28 21:21:00,1.5522,1.5524,1.5522,1.5523,1695400000.0
2005-03-28 21:22:00,1.55181,1.55217,1.55155,1.55199,1695400000.0
2005-03-28 21:23:00,1.55188,1.55216,1.5515,1.55208,1226700008.0
2005-03-28 21:24:00,1.55212,1.5524,1.55181,1.55191,500800000.0
2005-03-28 21:25:00,1.5522,1.55231,1.55168,1.55195,1128500005.0
2005-03-28 21:26:00,1.55224,1.5523,1.55195,1.55211,597799999.0
2005-03-28 21:27:00,1.552,1.55238,1.55176,1.5522,589500005.0
2005-03-28 21:28:00,1.55225,1.55244,1.55193,1.55214,531100002.0
2005-03-28 21:29:00,1.5523,1.55237,1.55177,1.55177,588899999.0
2005-03-28 21:30:00,1.55168,1.55219,1.5516,1.55199,691100002.0
2005-03-28 21:31:00,1.55185,1.55219,1.55157,1.55214,671400007.0
2005-03-28 21:32:00,1.55212,1.55254,1.55179,1.55186,1824200005.0
2005-03-28 21:33:00,1.5521,1.55226,1.55186,1.55206,268200001.0
2005-03-28 21:34:00,1.5522,1.5526,1.55193,1.55234,1669400012.0
2005-03-28 21:35:00,1.55192,1.5524,1.55176,1.5521,986900002.0
2005-03-28 21:36:00,1.55193,1.55212,1.55176,1.55198,393400001.0
2005-03-28 21:37:00,1.55196,1.55214,1.55181,1.55213,383599997.0
2005-03-28 21:38:00,1.55182,1.55225,1.55176,1.55214,296000002.0
2005-03-28 21:39:00,1.55197,1.55226,1.55184,1.55205,492000002.0
2005-03-28 21:40:00,1.55187,1.55229,1.55176,1.55207,788999999.0
2005-03-28 21:41:00,1.55194,1.55217,1.55155,1.55166,587299998.0
2005-03-28 21:42:00,1.5518,1.55207,1.5516,1.55187,487999993.0
2005-03-28 21:43:00,1.55192,1.55217,1.55158,1.55188,1156900006.0
2005-03-28 21:44:00,1.55196,1.55224,1.5517,1.55201,1436800003.0
2005-03-28 21:45:00,1.55172,1.55212,1.55162,1.55197,627700007.0
2005-03-28 21:46:00,1.55189,1.55221,1.55173,1.55219,1240700006.0
2005-03-28 21:47:00,1.5521,1.5524,1.55174,1.5518,1310100011.0
2005-03-28 21:48:00,1.55172,1.55205,1.5517,1.55205,348700004.0
2005-03-28 21:49:00,1.55205,1.5522,1.55174,1.55196,1069200002.0
2005-03-28 21:50:00,1.55162,1.55217,1.5516,1.55203,468099998.0
2005-03-28 21:51:00,1.55181,1.55215,1.55157,1.55171,584699999.0
2005-03-28 21:52:00,1.55158,1.55177,1.5511,1.5511,1400299998.0
2005-03-28 21:53:00,1.5515,1.55171,1.55115,1.55134,519000006.0
2005-03-28 21:54:00,1.55093,1.55124,1.55082,1.55094,360599996.0
2005-03-28 21:55:00,1.55125,1.55169,1.55118,1.55162,384600000.0
2005-03-28 21:56:00,1.55161,1.55184,1.55145,1.55154,749199996.0
2005-03-28 21:57:00,1.55174,1.55181,1.55129,1.55159,479400005.0
2005-03-28 21:58:00,1.5513,1.55175,1.55121,1.55157,609000000.0
2005-03-28 21:59:00,1.55148,1.55183,1.55142,1.55155,1118400009.0
2005-03-28 22:00:00,1.55154,1.55171,1.55125,1.5515,748000001.0
2005-03-28 22:01:00,1.55136,1.55168,1.55131,1.55159,318000002.0
2005-03-28 22:02:00,1.55166,1.55182,1.55127,1.55156,945599998.0
2005-03-28 22:03:00,1.55122,1.55147,1.55097,1.5511,465700005.0
2005-03-28 22:04:00,1.55129,1.55158,1.55115,1.55131,799800007.0
2005-03-28 22:05:00,1.55145,1.5516,1.55125,1.55138,537600003.0
2005-03-28 22:06:00,1.55131,1.55165,1.55106,1.55165,616700007.0
2005-03-28 22:07:00,1.5515,1.55166,1.55113,1.55113,356300001.0
2005-03-28 22:08:00,1.5512,1.5516,1.5512,1.55136,487500000.0
2005-03-28 22:09:00,1.55146,1.55167,1.55128,1.5515,434899997.0
2005-03-28 22:10:00,1.55165,1.55176,1.55134,1.55134,190299997.0
2005-03-28 22:11:00,1.5515,1.55163,1.55128,1.55136,284600000.0
2005-03-28 22:12:00,1.5518,1.55192,1.55118,1.55166,665900000.0
2005-03-28 22:13:00,1.55162,1.55177,1.55139,1.55159,371400005.0
2005-03-28 22:14:00,1.55172,1.55185,1.55158,1.55163,380300001.0
2005-03-28 22:15:00,1.55151,1.55193,1.55141,1.55165,762900003.0
2005-03-28 22:16:00,1.5517,1.55193,1.55151,1.5517,438800006.0
2005-03-28 22:17:00,1.55173,1.55186,1.55148,1.5516,256400001.0
2005-03-28 22:18:00,1.55148,1.55169,1.55129,1.55169,308300001.0
2005-03-28 22:19:00,1.5515,1.55165,1.55127,1.5515,348600003.0
2005-03-28 22:20:00,1.55118,1.55152,1.55118,1.55148,255400001.0
2005-03-28 22:21:00,1.55155,1.55171,1.5514,1.55156,306100005.0
2005-03-28 22:22:00,1.55155,1.55191,1.55144,1.55181,834400002.0
2005-03-28 22:23:00,1.55182,1.55182,1.55154,1.55156,218000000.0
2005-03-28 22:24:00,1.55174,1.55182,1.55155,1.55156,253200001.0
2005-03-28 22:25:00,1.55169,1.55185,1.55144,1.55164,679000002.0
2005-03-28 22:26:00,1.55151,1.55195,1.55136,1.55157,704200000.0
2005-03-28 22:27:00,1.55176,1.552,1.55133,1.55155,217800001.0
2005-03-28 22:28:00,1.55133,1.55189,1.55129,1.55146,633900008.0
2005-03-28 22:29:00,1.5517,1.55191,1.55134,1.55165,677300000.0
2005-03-28 22:30:00,1.55147,1.55202,1.55138,1.55155,771600002.0
2005-03-28 22:31:00,1.55144,1.55171,1.55124,1.55155,318000001.0
2005-03-28 22:32:00,1.55152,1.55173,1.55138,1.55161,411499998.0
2005-03-28 22:33:00,1.55166,1.55185,1.55142,1.5517,334000001.0
2005-03-28 22:34:00,1.55175,1.55192,1.55153,1.55163,385000001.0
2005-03-28 22:35:00,1.55191,1.55201,1.55162,1.55197,353400000.0
2005-03-28 22:36:00,1.55178,1.552,1.55171,1.55196,757000007.0
2005-03-28 22:37:00,1.55187,1.55197,1.55158,1.55169,511399998.0
2005-03-28 22:38:00,1.5516,1.55179,1.55147,1.55177,405400010.0
2005-03-28 22:39:00,1.55202,1.55211,1.55149,1.55172,737299999.0
2005-03-28 22:40:00,1.55175,1.55212,1.5516,1.55208,967499995.0
2005-03-28 22:41:00,1.55202,1.55202,1.55176,1.55187,716799998.0
2005-03-28 22:42:00,1.55183,1.55225,1.5517,1.55191,877200005.0
2005-03-28 22:43:00,1.55218,1.55225,1.55164,1.5521,1272400007.0
2005-03-28 22:44:00,1.55215,1.55231,1.55194,1.55216,550600004.0
2005-03-28 22:45:00,1.55229,1.55232,1.552,1.55214,245300003.0
2005-03-28 22:46:00,1.55205,1.55229,1.55188,1.55202,371400004.0
2005-03-28 22:47:00,1.55192,1.55224,1.55192,1.55204,438599999.0
2005-03-28 22:48:00,1.55233,1.55241,1.55201,1.55213,521599995.0
2005-03-28 22:49:00,1.5523,1.55239,1.55181,1.55181,850399999.0
2005-03-28 22:50:00,1.55198,1.55198,1.55168,1.55185,279000001.0
2005-03-28 22:51:00,1.55179,1.55209,1.55145,1.55165,608999998.0
2005-03-28 22:52:00,1.55168,1.55201,1.55141,1.55174,519400000.0
2005-03-28 22:53:00,1.55191,1.55232,1.55189,1.55215,385000004.0
2005-03-28 22:54:00,1.55222,1.55239,1.55188,1.55193,467299994.0
2005-03-28 22:55:00,1.55213,1.55245,1.552,1.55207,211100000.0
2005-03-28 22:56:00,1.55201,1.55225,1.55195,1.55204,303999997.0
2005-03-28 22:57:00,1.55204,1.55233,1.55197,1.55223,346000002.0
2005-03-28 22:58:00,1.55197,1.55245,1.55197,1.55245,258400005.0
2005-03-28 22:59:00,1.55215,1.55238,1.5519,1.55192,431600002.0
2005-03-28 23:00:00,1.55175,1.55245,1.5517,1.55193,435000001.0
2005-03-28 23:01:00,1.55202,1.55249,1.55192,1.55221,301800002.0
2005-03-28 23:02:00,1.55208,1.55237,1.55193,1.55212,304700004.0
2005-03-28 23:03:00,1.55185,1.55218,1.55171,1.55218,254200002.0
2005-03-28 23:04:00,1.55182,1.55222,1.55176,1.55201,146000001.0
2005-03-28 23:05:00,1.55202,1.55237,1.55183,1.55187,276599998.0
2005-03-28 23:06:00,1.55202,1.55224,1.55181,1.55213,282700004.0
2005-03-28 23:07:00,1.55185,1.55227,1.55175,1.55204,239500001.0
2005-03-28 23:08:00,1.5521,1.55236,1.5521,1.55225,357599998.0
2005-03-28 23:09:00,1.55229,1.55229,1.55195,1.55209,579100000.0
2005-03-28 23:10:00,1.55214,1.55232,1.55184,1.55195,482400000.0
2005-03-28 23:11:00,1.55202,1.55223,1.55184,1.55205,293299998.0
2005-03-28 23:12:00,1.55204,1.55224,1.55189,1.55192,282799999.0
2005-03-28 23:13:00,1.5518,1.55201,1.5516,1.55177,464700006.0
2005-03-28 23:14:00,1.55173,1.55205,1.55159,1.55164,425599998.0
2005-03-28 23:15:00,1.55202,1.55208,1.55162,1.55162,381500002.0
2005-03-28 23:16:00,1.5518,1.55215,1.55161,1.55191,251999998.0
2005-03-28 23:17:00,1.55193,1.55226,1.55182,1.55205,319599995.0
2005-03-28 23:18:00,1.55192,1.55215,1.55174,1.55205,362499996.0
2005-03-28 23:19:00,1.55204,1.55235,1.55188,1.5522,543299999.0
2005-03-28 23:20:00,1.55223,1.55223,1.55173,1.5518,411599998.0
2005-03-28 23:21:00,1.55188,1.55207,1.55167,1.55195,423800002.0
2005-03-28 23:22:00,1.55195,1.5521,1.55173,1.55174,326699999.0
2005-03-28 23:23:00,1.55163,1.55212,1.55163,1.55185,437000003.0
2005-03-28 23:24:00,1.55152,1.55222,1.55152,1.55222,259700003.0
2005-03-28 23:25:00,1.55159,1.55227,1.55159,1.55227,232999998.0
2005-03-28 23:26:00,1.55186,1.55223,1.55169,1.55187,371299997.0
2005-03-28 23:27:00,1.5518,1.55215,1.55167,1.55181,426000000.0
2005-03-28 23:28:00,1.55177,1.55193,1.5515,1.55181,344400003.0
2005-03-28 23:29:00,1.55182,1.55196,1.55166,1.55192,272900001.0
2005-03-28 23:30:00,1.55176,1.55202,1.55166,1.55189,303200001.0
2005-03-28 23:31:00,1.55197,1.55201,1.55176,1.55179,430499999.0
2005-03-28 23:32:00,1.55209,1.55209,1.55149,1.55166,387300002.0
2005-03-28 23:33:00,1.55193,1.55193,1.55158,1.55171,291900002.0
2005-03-28 23:34:00,1.55174,1.55209,1.55158,1.55187,376300003.0
2005-03-28 23:35:00,1.55197,1.55197,1.55167,1.55186,343799997.0
2005-03-28 23:36:00,1.55192,1.55215,1.55168,1.55193,261500003.0
2005-03-28 23:37:00,1.5522,1.55232,1.55185,1.55212,431300004.0
2005-03-28 23:38:00,1.55242,1.55242,1.55191,1.55209,170600002.0
2005-03-28 23:39:00,1.5519,1.55222,1.55187,1.55195,375999998.0
2005-03-28 23:40:00,1.55223,1.55226,1.55179,1.55182,270200002.0
2005-03-28 23:41:00,1.55211,1.5522,1.55187,1.55201,344400004.0
2005-03-28 23:42:00,1.55207,1.55242,1.55194,1.55202,343899999.0
2005-03-28 23:43:00,1.55224,1.55248,1.55201,1.55222,295399998.0
2005-03-28 23:44:00,1.55207,1.55242,1.552,1.55228,260700000.0
2005-03-28 23:45:00,1.55185,1.55232,1.55185,1.5523,238400000.0
2005-03-28 23:46:00,1.55228,1.55232,1.55189,1.5521,179900001.0
2005-03-28 23:47:00,1.55206,1.5523,1.55185,1.55188,397999997.0
2005-03-28 23:48:00,1.55207,1.55224,1.5519,1.55197,419600004.0
2005-03-28 23:49:00,1.552,1.55226,1.55194,1.55211,268499999.0
2005-03-28 23:50:00,1.55193,1.55221,1.5518,1.55211,417100003.0
2005-03-28 23:51:00,1.55195,1.55236,1.55183,1.55213,407600001.0
2005-03-28 23:52:00,1.55216,1.55232,1.55167,1.55222,485799998.0
2005-03-28 23:53:00,1.55217,1.55242,1.55189,1.55229,275499999.0
2005-03-28 23:54:00,1.55207,1.55236,1.55197,1.55236,175199997.0
2005-03-28 23:55:00,1.55196,1.55227,1.55185,1.55191,246100001.0
2005-03-28 23:56:00,1.55203,1.55234,1.552,1.55223,236200000.0
2005-03-28 23:57:00,1.55209,1.55222,1.55183,1.55183,394299998.0
2005-03-28 23:58:00,1.552,1.55221,1.55188,1.55203,289000000.0
2005-03-28 23:59:00,1.55205,1.55229,1.55178,1.55211,182900000.0
2005-03-29 00:00:00,1.55203,1.55221,1.55178,1.55206,422399998.0
2005-03-29 00:01:00,1.55223,1.55224,1.55183,1.55213,376999999.0
2005-03-29 00:02:00,1.55196,1.55221,1.55188,1.55188,457600000.0
2005-03-29 00:03:00,1.55207,1.55214,1.55182,1.55195,414700002.0
2005-03-29 00:04:00,1.55193,1.55222,1.55191,1.552,268500002.0
2005-03-29 00:05:00,1.55182,1.55223,1.55169,1.55219,301099999.0
2005-03-29 00:06:00,1.55187,1.55208,1.55167,1.55186,472799997.0
2005-03-29 00:07:00,1.55172,1.55211,1.55148,1.55207,324700004.0
2005-03-29 00:08:00,1.55203,1.55221,1.55189,1.55189,552500000.0
2005-03-29 00:09:00,1.55209,1.55211,1.55179,1.55183,345600006.0
2005-03-29 00:10:00,1.55185,1.55209,1.55176,1.55187,338299997.0
2005-03-29 00:11:00,1.55168,1.55192,1.55157,1.5517,276799995.0
2005-03-29 00:12:00,1.55164,1.55183,1.55126,1.55146,361400003.0
2005-03-29 00:13:00,1.5518,1.55201,1.5516,1.5516,351700008.0
2005-03-29 00:14:00,1.55192,1.55211,1.55168,1.55188,294600000.0
2005-03-29 00:15:00,1.55183,1.55202,1.55161,1.55202,256999999.0
2005-03-29 00:16:00,1.55173,1.55207,1.55168,1.55207,203699998.0
2005-03-29 00:17:00,1.55185,1.55217,1.55172,1.55213,433100009.0
2005-03-29 00:18:00,1.55162,1.552,1.55156,1.55191,181000001.0
2005-03-29 00:19:00,1.55204,1.55215,1.55176,1.55189,230900003.0
2005-03-29 00:20:00,1.55183,1.55204,1.55147,1.55185,347000001.0
2005-03-29 00:21:00,1.55156,1.55179,1.55143,1.55171,235499999.0
2005-03-29 00:22:00,1.5515,1.55197,1.5514,1.55167,430799998.0
2005-03-29 00:23:00,1.55192,1.55207,1.5517,1.55187,401399999.0
2005-03-29 00:24:00,1.5518,1.55186,1.55145,1.55145,314600001.0
2005-03-29 00:25:00,1.55162,1.55185,1.55145,1.55172,326500000.0
2005-03-29 00:26:00,1.55172,1.55188,1.55157,1.55157,229700000.0
2005-03-29 00:27:00,1.55127,1.55187,1.55125,1.55187,278700004.0
2005-03-29 00:28:00,1.55169,1.55186,1.55148,1.55148,317800003.0
2005-03-29 00:29:00,1.55183,1.55183,1.55157,1.55181,352000000.0
2005-03-29 00:30:00,1.55171,1.55184,1.55155,1.5517,356700001.0
2005-03-29 00:31:00,1.55184,1.55202,1.55154,1.55188,480400002.0
2005-03-29 00:32:00,1.55159,1.5519,1.55153,1.55182,239200004.0
2005-03-29 00:33:00,1.55155,1.55203,1.55155,1.55169,212699998.0
2005-03-29 00:34:00,1.55183,1.55196,1.55169,1.55173,434999997.0
2005-03-29 00:35:00,1.55207,1.55215,1.55167,1.55188,342800007.0
2005-03-29 00:36:00,1.55192,1.55213,1.5518,1.55194,209299998.0
2005-03-29 00:37:00,1.5517,1.55205,1.55166,1.55199,327100003.0
2005-03-29 00:38:00,1.55213,1.55213,1.55162,1.5517,343299997.0
2005-03-29 00:39:00,1.55157,1.55199,1.55157,1.55173,404299999.0
2005-03-29 00:40:00,1.55187,1.55202,1.55147,1.55175,331800006.0
2005-03-29 00:41:00,1.55169,1.55198,1.55152,1.55169,475000003.0
2005-03-29 00:42:00,1.55164,1.55182,1.5516,1.55174,304799996.0
2005-03-29 00:43:00,1.5516,1.55179,1.55148,1.55165,345100006.0
2005-03-29 00:44:00,1.55139,1.55181,1.55139,1.55148,494299997.0
2005-03-29 00:45:00,1.5514,1.55181,1.55126,1.55181,213600000.0
2005-03-29 00:46:00,1.55155,1.55183,1.55153,1.55171,298400003.0
2005-03-29 00:47:00,1.55153,1.55184,1.55149,1.55184,240100003.0
2005-03-29 00:48:00,1.55183,1.55183,1.55155,1.55157,266000002.0
2005-03-29 00:49:00,1.55151,1.55199,1.55151,1.55179,342899998.0
2005-03-29 00:50:00,1.55179,1.5521,1.55167,1.55197,316900000.0
2005-03-29 00:51:00,1.55188,1.55215,1.55167,1.55173,384400000.0
2005-03-29 00:52:00,1.552,1.55209,1.55157,1.55194,314800000.0
2005-03-29 00:53:00,1.55176,1.55194,1.55154,1.55159,286600001.0
2005-03-29 00:54:00,1.55163,1.55203,1.5515,1.55179,391000001.0
2005-03-29 00:55:00,1.55187,1.55212,1.55177,1.55197,425199999.0
2005-03-29 00:56:00,1.55183,1.55207,1.55171,1.55195,309500003.0
2005-03-29 00:57:00,1.55197,1.55208,1.55166,1.55175,414700009.0
2005-03-29 00:58:00,1.55173,1.55191,1.55162,1.55168,437800005.0
2005-03-29 00:59:00,1.55165,1.55209,1.55145,1.55209,247599997.0
2005-03-29 01:00:00,1.55176,1.55201,1.55162,1.55201,200800003.0
2005-03-29 01:01:00,1.5518,1.55193,1.55162,1.55185,164600000.0
2005-03-29 01:02:00,1.55187,1.55208,1.5518,1.5518,113000000.0
2005-03-29 01:03:00,1.5517,1.55196,1.5516,1.55175,531300006.0
2005-03-29 01:04:00,1.55183,1.55206,1.55154,1.55171,471800002.0
2005-03-29 01:05:00,1.55182,1.55186,1.55159,1.55178,269100003.0
2005-03-29 01:06:00,1.55183,1.55208,1.55156,1.55181,342900002.0
2005-03-29 01:07:00,1.55149,1.5519,1.55142,1.55168,339799995.0
2005-03-29 01:08:00,1.55171,1.5518,1.5515,1.55156,209000002.0
2005-03-29 01:09:00,1.55169,1.55169,1.55125,1.55137,232999999.0
2005-03-29 01:10:00,1.55192,1.55197,1.55161,1.55167,216700000.0
2005-03-29 01:11:00,1.55157,1.55187,1.55153,1.55179,329600000.0
2005-03-29 01:12:00,1.55156,1.55203,1.55151,1.55181,178899999.0
2005-03-29 01:13:00,1.55158,1.5518,1.55139,1.55153,373500001.0
2005-03-29 01:14:00,1.55158,1.55165,1.55144,1.55151,303900002.0
2005-03-29 01:15:00,1.55172,1.55187,1.55159,1.55164,388899999.0
2005-03-29 01:16:00,1.55145,1.55192,1.55134,1.55177,315400001.0
2005-03-29 01:17:00,1.55159,1.55179,1.55124,1.55151,241399997.0
2005-03-29 01:18:00,1.55188,1.55199,1.55154,1.55154,281600005.0
2005-03-29 01:19:00,1.5516,1.55197,1.55129,1.55129,405999998.0
2005-03-29 01:20:00,1.55189,1.55204,1.55167,1.55169,385000002.0
2005-03-29 01:21:00,1.55177,1.55196,1.5516,1.55182,224299996.0
2005-03-29 01:22:00,1.5516,1.55199,1.5516,1.55191,433000003.0
2005-03-29 01:23:00,1.5517,1.55183,1.55155,1.55173,325899998.0
2005-03-29 01:24:00,1.55156,1.55171,1.55134,1.55134,341600004.0
2005-03-29 01:25:00,1.5515,1.55194,1.55144,1.55194,246799999.0
2005-03-29 01:26:00,1.5516,1.55199,1.55145,1.55176,386399999.0
2005-03-29 01:27:00,1.55179,1.55206,1.55153,1.55156,521200002.0
2005-03-29 01:28:00,1.55197,1.55208,1.55148,1.55185,160800000.0
2005-03-29 01:29:00,1.55158,1.55201,1.55152,1.55185,288100002.0
2005-03-29 01:30:00,1.55174,1.55193,1.55152,1.55191,291099999.0
2005-03-29 01:31:00,1.55176,1.55192,1.55148,1.55167,353800000.0
2005-03-29 01:32:00,1.55183,1.55235,1.55177,1.5522,363700005.0
2005-03-29 01:33:00,1.55206,1.55223,1.55161,1.55172,467700001.0
2005-03-29 01:34:00,1.55171,1.55209,1.55158,1.55195,453599998.0
2005-03-29 01:35:00,1.55168,1.55218,1.55168,1.5519,299100004.0
2005-03-29 01:36:00,1.55174,1.55222,1.55171,1.55208,422200000.0
2005-03-29 01:37:00,1.5517,1.55194,1.55165,1.55189,407400006.0
2005-03-29 01:38:00,1.5516,1.55194,1.5516,1.55182,242400000.0
2005-03-29 01:39:00,1.55187,1.55211,1.5517,1.55186,213499998.0
2005-03-29 01:40:00,1.55207,1.55213,1.55168,1.55175,370000005.0
2005-03-29 01:41:00,1.55191,1.55204,1.55174,1.55191,197600000.0
2005-03-29 01:42:00,1.55168,1.55209,1.55168,1.5519,308300002.0
2005-03-29 01:43:00,1.55191,1.55212,1.55168,1.55193,391999997.0
2005-03-29 01:44:00,1.55175,1.55196,1.55165,1.55172,388300004.0
2005-03-29 01:45:00,1.55204,1.55204,1.5516,1.55179,383699996.0
2005-03-29 01:46:00,1.55176,1.55198,1.55166,1.55189,333299995.0
2005-03-29 01:47:00,1.5519,1.55202,1.55172,1.5518,342800000.0
2005-03-29 01:48:00,1.55194,1.55209,1.55169,1.55177,312600003.0
2005-03-29 01:49:00,1.55198,1.55223,1.55164,1.5518,183800002.0
2005-03-29 01:50:00,1.55192,1.55209,1.55176,1.55191,378799996.0
2005-03-29 01:51:00,1.55202,1.55202,1.55162,1.5519,353400005.0
2005-03-29 01:52:00,1.55171,1.5521,1.55168,1.55177,268799999.0
2005-03-29 01:53:00,1.5517,1.55197,1.55161,1.55174,346600004.0
2005-03-29 01:54:00,1.55193,1.55195,1.55172,1.55178,442800009.0
2005-03-29 01:55:00,1.55199,1.55207,1.55173,1.55185,176200001.0
2005-03-29 01:56:00,1.55168,1.55193,1.55154,1.55154,253400003.0
2005-03-29 01:57:00,1.55179,1.55188,1.55141,1.55184,411200003.0
2005-03-29 01:58:00,1.5519,1.552,1.55165,1.55165,423400000.0
2005-03-29 01:59:00,1.55162,1.55204,1.5515,1.55177,428299995.0
2005-03-29 02:00:00,1.55203,1.55206,1.55161,1.55187,298800000.0
2005-03-29 02:01:00,1.55189,1.55197,1.55119,1.55119,183400001.0
2005-03-29 02:02:00,1.55132,1.5519,1.55129,1.55159,256500002.0
2005-03-29 02:03:00,1.55161,1.55173,1.55143,1.55163,316100001.0
2005-03-29 02:04:00,1.55178,1.55197,1.55163,1.55172,449199996.0
2005-03-29 02:05:00,1.55161,1.55197,1.55158,1.55181,270799999.0
2005-03-29 02:06:00,1.55121,1.55195,1.5511,1.55176,218199998.0
2005-03-29 02:07:00,1.55197,1.55201,1.55171,1.55188,528199999.0
2005-03-29 02:08:00,1.55178,1.55204,1.55155,1.55184,304600005.0
2005-03-29 02:09:00,1.55177,1.55192,1.55145,1.55155,306099998.0
2005-03-29 02:10:00,1.55152,1.5518,1.55138,1.55142,281099999.0
2005-03-29 02:11:00,1.5515,1.55179,1.55131,1.55143,266100000.0
2005-03-29 02:12:00,1.55194,1.55196,1.5516,1.55172,441600008.0
2005-03-29 02:13:00,1.55163,1.55192,1.55146,1.55173,222000001.0
2005-03-29 02:14:00,1.55151,1.55174,1.55135,1.5515,249100001.0
2005-03-29 02:15:00,1.552,1.552,1.55137,1.55166,360599991.0
2005-03-29 02:16:00,1.55158,1.55189,1.55152,1.55162,360999998.0
2005-03-29 02:17:00,1.55174,1.55174,1.55121,1.55141,382099999.0
2005-03-29 02:18:00,1.55131,1.5515,1.55117,1.55135,466799999.0
2005-03-29 02:19:00,1.55107,1.55147,1.55087,1.5511,364500002.0
2005-03-29 02:20:00,1.55073,1.55113,1.55072,1.55083,431300000.0
2005-03-29 02:21:00,1.55081,1.55137,1.55081,1.55125,359900005.0
2005-03-29 02:22:00,1.55155,1.5516,1.55082,1.55086,237500002.0
2005-03-29 02:23:00,1.55123,1.55125,1.55061,1.55073,326800000.0
2005-03-29 02:24:00,1.55087,1.55109,1.5507,1.55093,322500002.0
2005-03-29 02:25:00,1.551,1.55118,1.55064,1.55083,453300004.0
2005-03-29 02:26:00,1.55089,1.55113,1.55065,1.55066,228499998.0
2005-03-29 02:27:00,1.55111,1.55136,1.55087,1.55136,262600003.0
2005-03-29 02:28:00,1.55086,1.55136,1.55078,1.5511,334200003.0
2005-03-29 02:29:00,1.55093,1.55126,1.55087,1.551,220599998.0
2005-03-29 02:30:00,1.55072,1.55139,1.55072,1.55127,327900001.0
2005-03-29 02:31:00,1.55144,1.55198,1.55142,1.55163,335500003.0
2005-03-29 02:32:00,1.55155,1.55173,1.55127,1.55142,295500000.0
2005-03-29 02:33:00,1.55143,1.55168,1.55122,1.55126,503999999.0
2005-03-29 02:34:00,1.55128,1.55151,1.55117,1.55141,477700005.0
2005-03-29 02:35:00,1.55118,1.55139,1.55097,1.55139,462600000.0
2005-03-29 02:36:00,1.55101,1.55134,1.55078,1.55112,284700001.0
2005-03-29 02:37:00,1.55097,1.55127,1.55084,1.55121,526999997.0
2005-03-29 02:38:00,1.55133,1.55144,1.55101,1.55118,390100002.0
2005-03-29 02:39:00,1.55116,1.55128,1.55089,1.55101,393700000.0
2005-03-29 02:40:00,1.55119,1.55129,1.55086,1.55094,389200008.0
2005-03-29 02:41:00,1.55097,1.55123,1.55086,1.55086,327599997.0
2005-03-29 02:42:00,1.55081,1.55124,1.55081,1.5512,273099997.0
2005-03-29 02:43:00,1.55091,1.55131,1.55091,1.55091,340500002.0
2005-03-29 02:44:00,1.55079,1.55103,1.55072,1.55102,404800001.0
2005-03-29 02:45:00,1.55108,1.55108,1.55046,1.55075,339300001.0
2005-03-29 02:46:00,1.55051,1.55108,1.55043,1.5508,245499997.0
2005-03-29 02:47:00,1.55105,1.55113,1.55075,1.55094,453900002.0
2005-03-29 02:48:00,1.55106,1.55127,1.55084,1.55107,251300002.0
2005-03-29 02:49:00,1.55125,1.55135,1.55072,1.55118,304200003.0
2005-03-29 02:50:00,1.55083,1.55126,1.55062,1.55103,391500003.0
2005-03-29 02:51:00,1.55143,1.55143,1.55109,1.55116,247300001.0
2005-03-29 02:52:00,1.55088,1.55126,1.55087,1.55113,171199998.0
2005-03-29 02:53:00,1.55121,1.55142,1.551,1.55122,324999999.0
2005-03-29 02:54:00,1.55135,1.55135,1.55094,1.55119,261599996.0
2005-03-29 02:55:00,1.5512,1.55131,1.55089,1.55102,266800001.0
2005-03-29 02:56:00,1.5509,1.551,1.55067,1.55081,406699999.0
2005-03-29 02:57:00,1.55097,1.55111,1.55068,1.55109,448299999.0
2005-03-29 02:58:00,1.55097,1.55112,1.55077,1.55087,332300000.0
2005-03-29 02:59:00,1.551,1.5511,1.55069,1.55089,385800001.0
2005-03-29 03:00:00,1.55081,1.55105,1.55068,1.55079,350900002.0
2005-03-29 03:01:00,1.55107,1.55115,1.55068,1.55071,411900000.0
2005-03-29 03:02:00,1.55067,1.5511,1.55067,1.55091,258900001.0
2005-03-29 03:03:00,1.55075,1.55102,1.55068,1.55082,421800002.0
2005-03-29 03:04:00,1.55102,1.55119,1.55085,1.5511,341900004.0
2005-03-29 03:05:00,1.55114,1.55134,1.55102,1.5513,409000001.0
2005-03-29 03:06:00,1.55107,1.55155,1.55098,1.55129,499199999.0
2005-03-29 03:07:00,1.55118,1.55151,1.55101,1.5513,424900000.0
2005-03-29 03:08:00,1.5515,1.5516,1.55126,1.55135,355500005.0
2005-03-29 03:09:00,1.55125,1.55144,1.55102,1.55127,172400003.0
2005-03-29 03:10:00,1.55123,1.55161,1.55105,1.55126,404799995.0
2005-03-29 03:11:00,1.5511,1.5515,1.55093,1.55128,328600000.0
2005-03-29 03:12:00,1.55131,1.55152,1.55109,1.55141,191900000.0
2005-03-29 03:13:00,1.55165,1.55172,1.55116,1.55132,436300000.0
2005-03-29 03:14:00,1.55133,1.5515,1.55085,1.55122,273900003.0
2005-03-29 03:15:00,1.5515,1.55174,1.55115,1.55152,384300004.0
2005-03-29 03:16:00,1.55115,1.55144,1.55093,1.55119,433899999.0
2005-03-29 03:17:00,1.55134,1.55147,1.55105,1.55126,242399998.0
2005-03-29 03:18:00,1.55098,1.55143,1.55085,1.55139,318599996.0
2005-03-29 03:19:00,1.55125,1.55156,1.55125,1.5514,205499998.0
2005-03-29 03:20:00,1.55148,1.55152,1.55091,1.55112,274700000.0
2005-03-29 03:21:00,1.55096,1.55127,1.55078,1.55092,538599995.0
2005-03-29 03:22:00,1.55134,1.55138,1.55091,1.55119,463100006.0
2005-03-29 03:23:00,1.55116,1.55131,1.55099,1.55124,294600000.0
2005-03-29 03:24:00,1.55096,1.55139,1.55086,1.55128,412299994.0
2005-03-29 03:25:00,1.55113,1.55141,1.55089,1.55103,276300000.0
2005-03-29 03:26:00,1.55105,1.55128,1.55079,1.55112,374299998.0
2005-03-29 03:27:00,1.55118,1.55132,1.55084,1.55113,331400002.0
2005-03-29 03:28:00,1.55088,1.55112,1.55067,1.55112,395600002.0
2005-03-29 03:29:00,1.55105,1.55123,1.55086,1.55123,394200002.0
2005-03-29 03:30:00,1.55115,1.55122,1.55095,1.55122,301000002.0
2005-03-29 03:31:00,1.55121,1.55129,1.55078,1.55105,446400004.0
2005-03-29 03:32:00,1.55096,1.5513,1.55076,1.55119,240400002.0
2005-03-29 03:33:00,1.55107,1.55132,1.55091,1.55112,290400005.0
2005-03-29 03:34:00,1.55132,1.55132,1.55082,1.551,609699996.0
2005-03-29 03:35:00,1.55117,1.55137,1.55102,1.55111,347099998.0
2005-03-29 03:36:00,1.55145,1.5515,1.55103,1.55113,312999999.0
2005-03-29 03:37:00,1.55111,1.55131,1.55099,1.55114,242900003.0
2005-03-29 03:38:00,1.55106,1.55142,1.55101,1.55142,348899997.0
2005-03-29 03:39:00,1.55122,1.55146,1.55112,1.5512,454199990.0
2005-03-29 03:40:00,1.5509,1.5512,1.55078,1.55091,246200001.0
2005-03-29 03:41:00,1.55117,1.55125,1.55097,1.55104,421400003.0
2005-03-29 03:42:00,1.55106,1.55128,1.55101,1.55114,202999999.0
2005-03-29 03:43:00,1.55118,1.55132,1.55092,1.55099,350899996.0
2005-03-29 03:44:00,1.55118,1.5515,1.55104,1.55132,406900002.0
2005-03-29 03:45:00,1.55135,1.55156,1.55106,1.55113,466900002.0
2005-03-29 03:46:00,1.55116,1.55141,1.55111,1.55123,342199999.0
2005-03-29 03:47:00,1.55131,1.55142,1.55097,1.55114,272599998.0
2005-03-29 03:48:00,1.55115,1.55131,1.55097,1.55101,396700001.0
2005-03-29 03:49:00,1.55073,1.55122,1.55053,1.55119,192300001.0
2005-03-29 03:50:00,1.55125,1.55126,1.55081,1.55101,356400002.0
2005-03-29 03:51:00,1.55119,1.55132,1.55099,1.55121,218300001.0
2005-03-29 03:52:00,1.55113,1.5512,1.55085,1.55085,415999999.0
2005-03-29 03:53:00,1.55085,1.55122,1.55056,1.55095,506400002.0
2005-03-29 03:54:00,1.55108,1.55122,1.55094,1.55103,368199999.0
2005-03-29 03:55:00,1.55115,1.55124,1.55084,1.55108,436700002.0
2005-03-29 03:56:00,1.55098,1.55116,1.55081,1.55109,303299998.0
2005-03-29 03:57:00,1.55072,1.55118,1.55072,1.55098,320900003.0
2005-03-29 03:58:00,1.55078,1.55113,1.55078,1.55108,241500003.0
2005-03-29 03:59:00,1.55066,1.55122,1.55066,1.55122,288100003.0
2005-03-29 04:00:00,1.55084,1.55118,1.55084,1.55101,416000006.0
2005-03-29 04:01:00,1.5511,1.55122,1.55089,1.55089,329400002.0
2005-03-29 04:02:00,1.55079,1.55118,1.55068,1.55118,304400001.0
2005-03-29 04:03:00,1.55046,1.55115,1.55046,1.55095,283799997.0
2005-03-29 04:04:00,1.55065,1.55118,1.55065,1.55106,193799998.0
2005-03-29 04:05:00,1.55093,1.55121,1.55081,1.55116,367399999.0
2005-03-29 04:06:00,1.55082,1.55105,1.55058,1.55103,242899999.0
2005-03-29 04:07:00,1.55086,1.55128,1.55068,1.55106,402999999.0
2005-03-29 04:08:00,1.55081,1.55127,1.55079,1.55127,275299997.0
2005-03-29 04:09:00,1.55041,1.5512,1.55041,1.5512,279499999.0
2005-03-29 04:10:00,1.55115,1.55132,1.55077,1.55077,229999999.0
2005-03-29 04:11:00,1.55118,1.55124,1.5507,1.5507,393500000.0
2005-03-29 04:12:00,1.55075,1.55118,1.55067,1.55073,330600005.0
2005-03-29 04:13:00,1.55078,1.55102,1.55039,1.55059,291000003.0
2005-03-29 04:14:00,1.55068,1.55104,1.55061,1.55075,354700005.0
2005-03-29 04:15:00,1.55088,1.55108,1.55069,1.55092,269499997.0
2005-03-29 04:16:00,1.5509,1.55115,1.55069,1.55076,289900001.0
2005-03-29 04:17:00,1.55069,1.55092,1.55043,1.55046,335600005.0
2005-03-29 04:18:00,1.55073,1.55108,1.55071,1.55096,280100001.0
2005-03-29 04:19:00,1.55078,1.55097,1.5505,1.55066,364100002.0
2005-03-29 04:20:00,1.55077,1.551,1.55046,1.5508,373900002.0
2005-03-29 04:21:00,1.55105,1.55115,1.55065,1.5508,366699997.0
2005-03-29 04:22:00,1.55097,1.55108,1.55068,1.55088,417700001.0
2005-03-29 04:23:00,1.55075,1.5511,1.55058,1.55062,408900007.0
2005-03-29 04:24:00,1.55071,1.55098,1.55052,1.55084,365000001.0
2005-03-29 04:25:00,1.5508,1.55121,1.55073,1.55105,342200006.0
2005-03-29 04:26:00,1.55141,1.55141,1.55105,1.55108,404700001.0
2005-03-29 04:27:00,1.55114,1.55125,1.55085,1.55104,482400000.0
2005-03-29 04:28:00,1.55112,1.55123,1.55083,1.55123,334899999.0
2005-03-29 04:29:00,1.55102,1.55127,1.55089,1.55105,246200002.0
2005-03-29 04:30:00,1.55081,1.55104,1.5507,1.55087,318400002.0
2005-03-29 04:31:00,1.55123,1.55123,1.55064,1.55097,351099997.0
2005-03-29 04:32:00,1.55082,1.5511,1.5508,1.55098,329200000.0
2005-03-29 04:33:00,1.55121,1.55121,1.55062,1.55075,305100001.0
2005-03-29 04:34:00,1.55083,1.551,1.55025,1.55025,349499999.0
2005-03-29 04:35:00,1.55077,1.55114,1.55077,1.55107,273400004.0
2005-03-29 04:36:00,1.55108,1.55118,1.55073,1.55086,351000004.0
2005-03-29 04:37:00,1.55109,1.55116,1.55087,1.55094,402899998.0
2005-03-29 04:38:00,1.55094,1.55107,1.55085,1.55094,458199996.0
2005-03-29 04:39:00,1.55101,1.55114,1.55087,1.55097,220799999.0
2005-03-29 04:40:00,1.55088,1.55111,1.55071,1.55087,242700003.0
2005-03-29 04:41:00,1.55092,1.55108,1.55072,1.55087,295600000.0
2005-03-29 04:42:00,1.55082,1.55117,1.55077,1.55096,517000001.0
2005-03-29 04:43:00,1.55085,1.55103,1.5507,1.55095,220400001.0
2005-03-29 04:44:00,1.55066,1.55124,1.55066,1.5512,354700002.0
2005-03-29 04:45:00,1.551,1.55127,1.55072,1.55083,214200004.0
2005-03-29 04:46:00,1.55103,1.55118,1.55068,1.55118,348500004.0
2005-03-29 04:47:00,1.55108,1.55112,1.55082,1.55096,286000003.0
2005-03-29 04:48:00,1.55097,1.55124,1.55087,1.55099,422099993.0
2005-03-29 04:49:00,1.55083,1.55114,1.55063,1.55111,394500003.0
2005-03-29 04:50:00,1.55074,1.55112,1.55044,1.55084,427699997.0
2005-03-29 04:51:00,1.55083,1.55091,1.55042,1.55072,418900007.0
2005-03-29 04:52:00,1.55071,1.55082,1.55054,1.55056,388099995.0
2005-03-29 04:53:00,1.55039,1.55089,1.55029,1.55077,414100000.0
2005-03-29 04:54:00,1.55062,1.55073,1.55043,1.55043,293599997.0
2005-03-29 04:55:00,1.55067,1.55077,1.55037,1.5506,279500002.0
2005-03-29 04:56:00,1.55049,1.55073,1.55038,1.55051,449800004.0
2005-03-29 04:57:00,1.5505,1.55081,1.55047,1.55081,244500001.0
2005-03-29 04:58:00,1.5505,1.55086,1.55036,1.5506,398000001.0
2005-03-29 04:59:00,1.55061,1.55081,1.55046,1.55062,336799998.0
2005-03-29 05:00:00,1.5505,1.55083,1.55044,1.55081,273400005.0
2005-03-29 05:01:00,1.55082,1.55109,1.55061,1.55078,221300000.0
2005-03-29 05:02:00,1.5505,1.55092,1.55043,1.55073,293000000.0
2005-03-29 05:03:00,1.55093,1.55093,1.5504,1.5504,192900001.0
2005-03-29 05:04:00,1.55054,1.55077,1.55041,1.55053,336700001.0
2005-03-29 05:05:00,1.5508,1.55092,1.55048,1.55067,221100000.0
2005-03-29 05:06:00,1.55098,1.55105,1.55049,1.55078,465500005.0
2005-03-29 05:07:00,1.55092,1.5511,1.55073,1.55092,259299997.0
2005-03-29 05:08:00,1.55096,1.55112,1.55067,1.55084,341200003.0
2005-03-29 05:09:00,1.55098,1.55123,1.55075,1.55098,362299998.0
2005-03-29 05:10:00,1.55101,1.55116,1.55042,1.55087,326600003.0
2005-03-29 05:11:00,1.55103,1.55134,1.55079,1.55079,384699994.0
2005-03-29 05:12:00,1.55075,1.55119,1.55066,1.55107,298600000.0
2005-03-29 05:13:00,1.55109,1.55123,1.55089,1.55109,327500000.0
2005-03-29 05:14:00,1.5511,1.55118,1.5508,1.55089,552200000.0
2005-03-29 05:15:00,1.55095,1.55108,1.55075,1.55095,352299999.0
2005-03-29 05:16:00,1.55105,1.5511,1.55084,1.55102,494100006.0
2005-03-29 05:17:00,1.55086,1.5514,1.55084,1.55139,296199998.0
2005-03-29 05:18:00,1.55086,1.55111,1.55075,1.55093,320100000.0
2005-03-29 05:19:00,1.55085,1.55108,1.55058,1.55085,434400001.0
2005-03-29 05:20:00,1.55079,1.55117,1.5507,1.55102,425000001.0
2005-03-29 05:21:00,1.55093,1.55114,1.5508,1.5508,289600001.0
2005-03-29 05:22:00,1.55105,1.55111,1.55067,1.5507,299799998.0
2005-03-29 05:23:00,1.55077,1.55077,1.55036,1.55072,298599996.0
2005-03-29 05:24:00,1.55043,1.55097,1.55033,1.5506,335700000.0
2005-03-29 05:25:00,1.55078,1.551,1.55056,1.55086,321300003.0
2005-03-29 05:26:00,1.55107,1.55109,1.55075,1.55095,526000005.0
2005-03-29 05:27:00,1.55051,1.551,1.55051,1.551,397800003.0
2005-03-29 05:28:00,1.55073,1.55094,1.55053,1.55078,460900004.0
2005-03-29 05:29:00,1.55071,1.55093,1.55054,1.55085,555800001.0
2005-03-29 05:30:00,1.55098,1.55103,1.55047,1.55086,612199996.0
2005-03-29 05:31:00,1.55089,1.55115,1.55066,1.55082,365199999.0
2005-03-29 05:32:00,1.55064,1.55083,1.55055,1.55066,286799999.0
2005-03-29 05:33:00,1.5509,1.55109,1.55074,1.55082,350899998.0
2005-03-29 05:34:00,1.55073,1.55103,1.55063,1.55088,311300004.0
2005-03-29 05:35:00,1.55083,1.55108,1.55061,1.55105,343000002.0
2005-03-29 05:36:00,1.55109,1.55116,1.55071,1.55084,236299999.0
2005-03-29 05:37:00,1.5509,1.55097,1.55065,1.55067,407600001.0
2005-03-29 05:38:00,1.55062,1.55085,1.55041,1.55062,381400003.0
2005-03-29 05:39:00,1.55062,1.55085,1.55051,1.55051,245100002.0
2005-03-29 05:40:00,1.55051,1.55097,1.55051,1.55062,245799998.0
2005-03-29 05:41:00,1.5508,1.55099,1.55061,1.55074,256600000.0
2005-03-29 05:42:00,1.5507,1.55083,1.55062,1.55064,255600006.0
2005-03-29 05:43:00,1.55085,1.55095,1.55069,1.55087,199600001.0
2005-03-29 05:44:00,1.55105,1.55107,1.55073,1.55082,248400003.0
2005-03-29 05:45:00,1.55073,1.551,1.5506,1.55098,494000002.0
2005-03-29 05:46:00,1.55095,1.55097,1.55043,1.55053,306100000.0
2005-03-29 05:47:00,1.5507,1.5509,1.55048,1.55062,288400001.0
2005-03-29 05:48:00,1.55097,1.55114,1.55067,1.55076,441300004.0
2005-03-29 05:49:00,1.55091,1.55133,1.55084,1.55097,385299999.0
2005-03-29 05:50:00,1.55127,1.55133,1.55097,1.55097,363600000.0
2005-03-29 05:51:00,1.551,1.55136,1.55086,1.5513,342900001.0
2005-03-29 05:52:00,1.5512,1.55142,1.55064,1.55079,350500008.0
2005-03-29 05:53:00,1.55091,1.55119,1.55071,1.55086,239800000.0
2005-03-29 05:54:00,1.55107,1.5513,1.55091,1.55093,273400001.0
2005-03-29 05:55:00,1.55096,1.55123,1.55075,1.55094,398099997.0
2005-03-29 05:56:00,1.55122,1.55127,1.55087,1.55112,425100002.0
2005-03-29 05:57:00,1.55119,1.55123,1.55089,1.55113,238500002.0
2005-03-29 05:58:00,1.5512,1.55132,1.55106,1.55116,246299999.0
2005-03-29 05:59:00,1.5511,1.55134,1.55094,1.55107,374600004.0
2005-03-29 06:00:00,1.55119,1.55135,1.55095,1.55122,350599999.0
2005-03-29 06:01:00,1.55128,1.55137,1.55086,1.55096,317000004.0
2005-03-29 06:02:00,1.551,1.55129,1.55087,1.55109,354299997.0
2005-03-29 06:03:00,1.55119,1.55139,1.55116,1.55133,253900006.0
2005-03-29 06:04:00,1.55105,1.55146,1.55105,1.55135,224399999.0
2005-03-29 06:05:00,1.55096,1.55124,1.55077,1.55097,357900004.0
2005-03-29 06:06:00,1.55093,1.55107,1.5507,1.5507,308399995.0
2005-03-29 06:07:00,1.55099,1.55127,1.55088,1.55088,330900004.0
2005-03-29 06:08:00,1.55106,1.55125,1.55088,1.551,272500004.0
2005-03-29 06:09:00,1.55128,1.55135,1.55108,1.5512,404899996.0
2005-03-29 06:10:00,1.55095,1.55117,1.55069,1.55069,306900000.0
2005-03-29 06:11:00,1.55081,1.5512,1.5507,1.55084,299700003.0
2005-03-29 06:12:00,1.55078,1.5512,1.55068,1.55098,429299999.0
2005-03-29 06:13:00,1.5511,1.5512,1.55086,1.55086,360100000.0
2005-03-29 06:14:00,1.55066,1.55121,1.55066,1.55109,418599993.0
2005-03-29 06:15:00,1.55117,1.55132,1.55112,1.55132,255800003.0
2005-03-29 06:16:00,1.5512,1.55138,1.55106,1.55128,425800001.0
2005-03-29 06:17:00,1.55145,1.5515,1.55077,1.55087,221300001.0
2005-03-29 06:18:00,1.55145,1.55145,1.55101,1.55127,446800001.0
2005-03-29 06:19:00,1.55127,1.55137,1.55095,1.55096,336200002.0
2005-03-29 06:20:00,1.55123,1.55123,1.55091,1.551,304399998.0
2005-03-29 06:21:00,1.55097,1.55127,1.55081,1.55099,321699998.0
2005-03-29 06:22:00,1.551,1.55129,1.55098,1.55108,210000000.0
2005-03-29 06:23:00,1.5514,1.5514,1.55085,1.55091,437599998.0
2005-03-29 06:24:00,1.55099,1.55125,1.55089,1.55108,396100004.0
2005-03-29 06:25:00,1.55088,1.55121,1.55076,1.55113,289899996.0
2005-03-29 06:26:00,1.55095,1.55112,1.55057,1.55067,455200002.0
2005-03-29 06:27:00,1.55095,1.55113,1.55086,1.55106,324300008.0
2005-03-29 06:28:00,1.55115,1.55115,1.55083,1.55089,219700001.0
2005-03-29 06:29:00,1.55123,1.55133,1.55097,1.55109,450300003.0
2005-03-29 06:30:00,1.551,1.55125,1.55084,1.55114,305800000.0
2005-03-29 06:31:00,1.55113,1.55128,1.55094,1.55097,272699997.0
2005-03-29 06:32:00,1.55078,1.55111,1.55068,1.55087,290400002.0
2005-03-29 06:33:00,1.55085,1.55103,1.55069,1.5509,347299998.0
2005-03-29 06:34:00,1.5511,1.55118,1.55084,1.55097,348700001.0
2005-03-29 06:35:00,1.55116,1.55126,1.5509,1.55092,159000000.0
2005-03-29 06:36:00,1.55065,1.5512,1.55049,1.55093,435899999.0
2005-03-29 06:37:00,1.55098,1.55124,1.55088,1.55108,517400000.0
2005-03-29 06:38:00,1.55093,1.55129,1.55073,1.55099,300499998.0
2005-03-29 06:39:00,1.5507,1.55116,1.5506,1.55105,283700002.0
2005-03-29 06:40:00,1.55081,1.55116,1.55071,1.55099,308600007.0
2005-03-29 06:41:00,1.55134,1.55135,1.55101,1.55131,366600000.0
2005-03-29 06:42:00,1.55098,1.5513,1.55088,1.55105,178500001.0
2005-03-29 06:43:00,1.55105,1.55133,1.55098,1.55126,470099997.0
2005-03-29 06:44:00,1.55116,1.55136,1.5509,1.55109,552800002.0
2005-03-29 06:45:00,1.55086,1.55132,1.55083,1.55112,375300000.0
2005-03-29 06:46:00,1.55104,1.55121,1.55083,1.55103,268600001.0
2005-03-29 06:47:00,1.55098,1.55116,1.55077,1.55098,393099999.0
2005-03-29 06:48:00,1.551,1.55112,1.55084,1.55103,289700006.0
2005-03-29 06:49:00,1.5512,1.55126,1.55079,1.55102,468600000.0
2005-03-29 06:50:00,1.551,1.55116,1.55079,1.5509,250800002.0
2005-03-29 06:51:00,1.55077,1.55115,1.55077,1.55102,382400000.0
2005-03-29 06:52:00,1.55111,1.55117,1.55093,1.5511,353599999.0
2005-03-29 06:53:00,1.55108,1.55119,1.55089,1.55117,314600002.0
2005-03-29 06:54:00,1.55097,1.55128,1.55089,1.55109,297499999.0
2005-03-29 06:55:00,1.55108,1.55124,1.55089,1.55101,502400002.0
2005-03-29 06:56:00,1.55101,1.55112,1.55086,1.55098,307699999.0
2005-03-29 06:57:00,1.55081,1.55115,1.55071,1.55107,263100002.0
2005-03-29 06:58:00,1.5512,1.55132,1.55086,1.55115,380100001.0
2005-03-29 06:59:00,1.55108,1.55115,1.55091,1.55091,457100001.0
2005-03-29 07:00:00,1.55109,1.55122,1.55082,1.55093,433400002.0
2005-03-29 07:01:00,1.55091,1.55125,1.55073,1.55108,561400000.0
2005-03-29 07:02:00,1.5509,1.55117,1.55087,1.55089,210399997.0
2005-03-29 07:03:00,1.55141,1.55141,1.55087,1.55097,231700002.0
2005-03-29 07:04:00,1.55108,1.55121,1.55076,1.5509,298000001.0
2005-03-29 07:05:00,1.55083,1.55112,1.55069,1.55101,350799998.0
2005-03-29 07:06:00,1.55102,1.55133,1.55085,1.55116,338500002.0
2005-03-29 07:07:00,1.55102,1.55128,1.55087,1.55088,192499999.0
2005-03-29 07:08:00,1.55104,1.5513,1.55091,1.55124,341899995.0
2005-03-29 07:09:00,1.55105,1.55132,1.55097,1.55127,356500006.0
2005-03-29 07:10:00,1.55105,1.5512,1.55083,1.55102,309900005.0
2005-03-29 07:11:00,1.55114,1.5515,1.5511,1.55129,200200001.0
2005-03-29 07:12:00,1.55152,1.55152,1.55112,1.55131,210100000.0
2005-03-29 07:13:00,1.55154,1.55154,1.55107,1.55125,406200002.0
2005-03-29 07:14:00,1.5515,1.55154,1.55108,1.55108,217799999.0
2005-03-29 07:15:00,1.55115,1.55181,1.55113,1.55178,372999998.0
2005-03-29 07:16:00,1.55155,1.55175,1.55138,1.55158,216500000.0
2005-03-29 07:17:00,1.5516,1.55167,1.55133,1.5515,317100001.0
2005-03-29 07:18:00,1.55153,1.55165,1.55129,1.55137,480799997.0
2005-03-29 07:19:00,1.55141,1.55165,1.55135,1.55159,313300001.0
2005-03-29 07:20:00,1.55139,1.55182,1.55139,1.55175,213600005.0
2005-03-29 07:21:00,1.55164,1.55189,1.55137,1.55143,326400005.0
2005-03-29 07:22:00,1.55168,1.55185,1.55145,1.55173,309100002.0
2005-03-29 07:23:00,1.55162,1.55177,1.55145,1.55173,365900002.0
2005-03-29 07:24:00,1.55153,1.55176,1.55144,1.55153,252600001.0
2005-03-29 07:25:00,1.55175,1.55183,1.55144,1.55147,486799999.0
2005-03-29 07:26:00,1.55189,1.55191,1.55149,1.55154,241799995.0
2005-03-29 07:27:00,1.5513,1.55162,1.55119,1.55141,275799996.0
2005-03-29 07:28:00,1.55177,1.55186,1.55135,1.55161,523199999.0
2005-03-29 07:29:00,1.55168,1.55173,1.55126,1.55151,370500000.0
2005-03-29 07:30:00,1.55139,1.55168,1.55133,1.5515,183399996.0
2005-03-29 07:31:00,1.55151,1.55167,1.55117,1.55122,364299999.0
2005-03-29 07:32:00,1.55153,1.55163,1.55118,1.55132,314900003.0
2005-03-29 07:33:00,1.55148,1.55172,1.55127,1.55153,356200000.0
2005-03-29 07:34:00,1.55118,1.5516,1.55113,1.55155,275300001.0
2005-03-29 07:35:00,1.5512,1.55179,1.5512,1.55179,272399999.0
2005-03-29 07:36:00,1.5516,1.55175,1.55129,1.55155,249800000.0
2005-03-29 07:37:00,1.55154,1.55164,1.55118,1.55134,353100004.0
2005-03-29 07:38:00,1.55148,1.55166,1.55119,1.55129,510200000.0
2005-03-29 07:39:00,1.55153,1.55181,1.55129,1.55145,318200001.0
2005-03-29 07:40:00,1.5514,1.55162,1.55126,1.55144,292600002.0
2005-03-29 07:41:00,1.5517,1.55178,1.55131,1.55145,294700003.0
2005-03-29 07:42:00,1.55136,1.55166,1.55106,1.5513,292999999.0
2005-03-29 07:43:00,1.55153,1.55162,1.55106,1.55129,259300000.0
2005-03-29 07:44:00,1.5515,1.55163,1.55136,1.55148,331100002.0
2005-03-29 07:45:00,1.55165,1.55167,1.55128,1.55129,234199998.0
2005-03-29 07:46:00,1.55156,1.55183,1.55144,1.55161,366400004.0
2005-03-29 07:47:00,1.55151,1.5518,1.55119,1.5512,173899998.0
2005-03-29 07:48:00,1.55133,1.55166,1.55133,1.55146,327600000.0
2005-03-29 07:49:00,1.55119,1.55185,1.55118,1.55154,314900002.0
2005-03-29 07:50:00,1.55148,1.55169,1.55136,1.55138,219900001.0
2005-03-29 07:51:00,1.55158,1.55174,1.55121,1.55121,317399998.0
2005-03-29 07:52:00,1.55105,1.55126,1.55095,1.55115,339699996.0
2005-03-29 07:53:00,1.55077,1.55118,1.55076,1.55092,291500000.0
2005-03-29 07:54:00,1.55133,1.55153,1.55107,1.55114,305399998.0
2005-03-29 07:55:00,1.55128,1.55162,1.55126,1.55154,296400001.0
2005-03-29 07:56:00,1.55155,1.55163,1.55114,1.55125,283899999.0
2005-03-29 07:57:00,1.55133,1.55166,1.55122,1.55143,291400000.0
2005-03-29 07:58:00,1.55144,1.55164,1.55131,1.55145,370199995.0
2005-03-29 07:59:00,1.55139,1.55164,1.5513,1.55141,421999998.0
2005-03-29 08:00:00,1.55143,1.55149,1.55108,1.55109,395400003.0
2005-03-29 08:01:00,1.55143,1.55154,1.55124,1.55138,299300000.0
2005-03-29 08:02:00,1.55117,1.55152,1.55098,1.55127,304800002.0
2005-03-29 08:03:00,1.55157,1.55172,1.55114,1.55158,335600000.0
2005-03-29 08:04:00,1.55135,1.55182,1.55132,1.55175,492000000.0
2005-03-29 08:05:00,1.55179,1.55188,1.55148,1.5515,392999998.0
2005-03-29 08:06:00,1.55149,1.55183,1.55144,1.55173,228600000.0
2005-03-29 08:07:00,1.55179,1.55194,1.55148,1.55182,370699998.0
2005-03-29 08:08:00,1.55138,1.55178,1.55125,1.55156,193499999.0
2005-03-29 08:09:00,1.55183,1.55191,1.55157,1.55158,281699999.0
2005-03-29 08:10:00,1.55164,1.55181,1.55137,1.55172,478799998.0
2005-03-29 08:11:00,1.55148,1.55196,1.55132,1.55196,337900001.0
2005-03-29 08:12:00,1.55172,1.55186,1.55161,1.55161,420700003.0
2005-03-29 08:13:00,1.5514,1.55191,1.55121,1.55175,346500003.0
2005-03-29 08:14:00,1.55188,1.55191,1.55141,1.55141,229200001.0
2005-03-29 08:15:00,1.55145,1.55187,1.55145,1.55184,385200000.0
2005-03-29 08:16:00,1.55163,1.55185,1.55124,1.55141,349800002.0
2005-03-29 08:17:00,1.55179,1.55203,1.55146,1.55179,229200001.0
2005-03-29 08:18:00,1.55152,1.552,1.5515,1.55172,400800006.0
2005-03-29 08:19:00,1.55182,1.55191,1.55157,1.55165,441099997.0
2005-03-29 08:20:00,1.55174,1.55175,1.55131,1.55149,292500001.0
2005-03-29 08:21:00,1.55197,1.55197,1.55166,1.55197,297400002.0
2005-03-29 08:22:00,1.55176,1.55196,1.55158,1.55164,356300002.0
2005-03-29 08:23:00,1.55205,1.55205,1.55145,1.55145,403500004.0
2005-03-29 08:24:00,1.55148,1.55193,1.55148,1.55184,281000001.0
2005-03-29 08:25:00,1.55146,1.55189,1.55146,1.55189,247200001.0
2005-03-29 08:26:00,1.55181,1.55205,1.55164,1.55183,394700000.0
2005-03-29 08:27:00,1.55202,1.5522,1.55163,1.55177,457500005.0
2005-03-29 08:28:00,1.55177,1.55195,1.55157,1.55164,244800002.0
2005-03-29 08:29:00,1.55177,1.55181,1.55151,1.55151,289899996.0
2005-03-29 08:30:00,1.55172,1.55193,1.55153,1.55171,296700002.0
2005-03-29 08:31:00,1.55154,1.55183,1.5513,1.55142,388000001.0
2005-03-29 08:32:00,1.55171,1.55187,1.55149,1.55156,389299997.0
2005-03-29 08:33:00,1.55174,1.55182,1.55144,1.55165,237199997.0
2005-03-29 08:34:00,1.55144,1.55194,1.55143,1.55192,395300002.0
2005-03-29 08:35:00,1.55174,1.55189,1.55153,1.55168,216900000.0
2005-03-29 08:36:00,1.55173,1.55203,1.55172,1.55185,341599999.0
2005-03-29 08:37:00,1.55184,1.55206,1.55174,1.5519,301499997.0
2005-03-29 08:38:00,1.55193,1.55207,1.55155,1.55158,396400003.0
2005-03-29 08:39:00,1.55205,1.5521,1.55164,1.55178,481200003.0
2005-03-29 08:40:00,1.55178,1.55212,1.55165,1.55188,425400005.0
2005-03-29 08:41:00,1.55205,1.55208,1.55167,1.55172,382999999.0
2005-03-29 08:42:00,1.55202,1.55207,1.55172,1.55173,252000003.0
2005-03-29 08:43:00,1.55174,1.55199,1.55168,1.55176,371800001.0
2005-03-29 08:44:00,1.55187,1.55212,1.55161,1.55166,441800000.0
2005-03-29 08:45:00,1.55202,1.55214,1.55167,1.5521,328999999.0
2005-03-29 08:46:00,1.55175,1.55205,1.55175,1.55205,277700000.0
2005-03-29 08:47:00,1.55199,1.55214,1.55176,1.55195,343199998.0
2005-03-29 08:48:00,1.55161,1.55189,1.55144,1.5518,237700001.0
2005-03-29 08:49:00,1.55177,1.55196,1.55162,1.55179,341100000.0
2005-03-29 08:50:00,1.55176,1.55201,1.55156,1.55184,313600000.0
2005-03-29 08:51:00,1.55173,1.55194,1.55145,1.55146,354200003.0
2005-03-29 08:52:00,1.55168,1.55186,1.55153,1.5518,367400000.0
2005-03-29 08:53:00,1.55172,1.55196,1.55137,1.55143,513599998.0
2005-03-29 08:54:00,1.55174,1.55184,1.55143,1.55143,220400000.0
2005-03-29 08:55:00,1.55141,1.55176,1.55132,1.55143,343300006.0
2005-03-29 08:56:00,1.55138,1.55155,1.55117,1.55117,193299999.0
2005-03-29 08:57:00,1.55133,1.55144,1.55108,1.55115,357199999.0
2005-03-29 08:58:00,1.55153,1.55153,1.55096,1.55105,253100000.0
2005-03-29 08:59:00,1.55108,1.5515,1.55108,1.55133,310699996.0
2005-03-29 09:00:00,1.5514,1.55169,1.55124,1.55125,276800002.0
2005-03-29 09:01:00,1.55155,1.55158,1.55114,1.55119,426900003.0
2005-03-29 09:02:00,1.55128,1.55138,1.55097,1.55104,319100003.0
2005-03-29 09:03:00,1.55123,1.55134,1.55093,1.55112,319800005.0
2005-03-29 09:04:00,1.55125,1.55143,1.55099,1.55116,499199999.0
2005-03-29 09:05:00,1.55133,1.55142,1.551,1.551,254899996.0
2005-03-29 09:06:00,1.55108,1.55136,1.55092,1.55107,244999998.0
2005-03-29 09:07:00,1.5512,1.55145,1.55117,1.55121,380400003.0
2005-03-29 09:08:00,1.5513,1.55153,1.55119,1.55143,460200001.0
2005-03-29 09:09:00,1.55135,1.55168,1.55128,1.55166,250600003.0
2005-03-29 09:10:00,1.55177,1.55185,1.55144,1.55151,400400002.0
2005-03-29 09:11:00,1.55128,1.55172,1.55128,1.55146,216400000.0
2005-03-29 09:12:00,1.55139,1.55162,1.5512,1.5512,307200003.0
2005-03-29 09:13:00,1.55132,1.55155,1.55109,1.55135,442400001.0
2005-03-29 09:14:00,1.55125,1.5515,1.55109,1.55114,201800000.0
2005-03-29 09:15:00,1.5511,1.5513,1.55094,1.55101,381299999.0
2005-03-29 09:16:00,1.55086,1.55121,1.55074,1.55103,211600000.0
2005-03-29 09:17:00,1.55134,1.55134,1.55091,1.55103,291500000.0
2005-03-29 09:18:00,1.55143,1.55146,1.551,1.55134,419099997.0
2005-03-29 09:19:00,1.55118,1.55133,1.55089,1.55105,441299999.0
2005-03-29 09:20:00,1.55122,1.55134,1.55099,1.55122,474399996.0
2005-03-29 09:21:00,1.55116,1.55128,1.55082,1.55082,364499997.0
2005-03-29 09:22:00,1.55128,1.5514,1.55109,1.55113,490599999.0
2005-03-29 09:23:00,1.55124,1.55149,1.55119,1.55135,347200005.0
2005-03-29 09:24:00,1.55123,1.55147,1.5511,1.55126,313800006.0
2005-03-29 09:25:00,1.55098,1.55149,1.55098,1.55128,265599998.0
2005-03-29 09:26:00,1.55101,1.55131,1.55088,1.55088,196600002.0
2005-03-29 09:27:00,1.551,1.55114,1.55081,1.55106,343999997.0
2005-03-29 09:28:00,1.55086,1.55127,1.55084,1.55085,302800001.0
2005-03-29 09:29:00,1.55117,1.55124,1.55091,1.55101,301000004.0
2005-03-29 09:30:00,1.55092,1.55121,1.55077,1.55108,302900004.0
2005-03-29 09:31:00,1.551,1.55122,1.55082,1.55101,234500005.0
2005-03-29 09:32:00,1.55106,1.55111,1.55076,1.55077,271099999.0
2005-03-29 09:33:00,1.55105,1.55111,1.55078,1.55085,187100002.0
2005-03-29 09:34:00,1.55091,1.55116,1.55065,1.55069,319199999.0
2005-03-29 09:35:00,1.55105,1.55125,1.55091,1.55101,295900003.0
2005-03-29 09:36:00,1.55087,1.55121,1.55077,1.55102,505700004.0
2005-03-29 09:37:00,1.55097,1.55119,1.55083,1.5509,274199998.0
2005-03-29 09:38:00,1.55096,1.55118,1.55078,1.55097,338499996.0
2005-03-29 09:39:00,1.5512,1.55121,1.55086,1.55103,247200001.0
2005-03-29 09:40:00,1.55092,1.55115,1.55087,1.55099,348000002.0
2005-03-29 09:41:00,1.55123,1.55123,1.55085,1.55086,209400000.0
2005-03-29 09:42:00,1.55109,1.5512,1.55086,1.55098,381899994.0
2005-03-29 09:43:00,1.55126,1.55136,1.55105,1.55113,321800001.0
2005-03-29 09:44:00,1.55122,1.55137,1.55073,1.55075,274600001.0
2005-03-29 09:45:00,1.55113,1.55138,1.551,1.5513,474599996.0
2005-03-29 09:46:00,1.55117,1.55142,1.55114,1.55125,263800000.0
2005-03-29 09:47:00,1.55132,1.55151,1.55101,1.5512,293800000.0
2005-03-29 09:48:00,1.55115,1.55133,1.55107,1.55133,447099994.0
2005-03-29 09:49:00,1.55127,1.55143,1.55096,1.55096,399599998.0
2005-03-29 09:50:00,1.55122,1.55134,1.55096,1.55124,287600004.0
2005-03-29 09:51:00,1.55123,1.55142,1.55096,1.55106,320000002.0
2005-03-29 09:52:00,1.5513,1.55136,1.55091,1.551,286200002.0
2005-03-29 09:53:00,1.55113,1.55129,1.55092,1.55103,303900000.0
2005-03-29 09:54:00,1.55121,1.55133,1.55108,1.55123,275299998.0
2005-03-29 09:55:00,1.55105,1.55123,1.55075,1.55108,232899998.0
2005-03-29 09:56:00,1.55113,1.55132,1.55097,1.55113,420400003.0
2005-03-29 09:57:00,1.55117,1.55133,1.55103,1.55106,236799998.0
2005-03-29 09:58:00,1.55123,1.55138,1.55108,1.55119,244799999.0
2005-03-29 09:59:00,1.55106,1.55136,1.55095,1.55136,372800006.0
2005-03-29 10:00:00,1.55128,1.55168,1.55111,1.55135,370999995.0
2005-03-29 10:01:00,1.55145,1.55181,1.55123,1.55179,302799996.0
2005-03-29 10:02:00,1.5513,1.55182,1.55122,1.55173,298699999.0
2005-03-29 10:03:00,1.55152,1.55196,1.55151,1.55196,276300002.0
2005-03-29 10:04:00,1.55173,1.55192,1.5515,1.5515,512200001.0
2005-03-29 10:05:00,1.55139,1.55183,1.55139,1.55163,508900003.0
2005-03-29 10:06:00,1.55127,1.55185,1.55121,1.55163,343300003.0
2005-03-29 10:07:00,1.55203,1.55203,1.55154,1.55165,270999998.0
2005-03-29 10:08:00,1.55161,1.55186,1.55142,1.55162,539200003.0
2005-03-29 10:09:00,1.55171,1.55181,1.55142,1.55161,367899999.0
2005-03-29 10:10:00,1.55151,1.5518,1.55139,1.55168,311700000.0
2005-03-29 10:11:00,1.55144,1.55179,1.55141,1.55161,411700001.0
2005-03-29 10:12:00,1.55146,1.55165,1.55128,1.55141,247100006.0
2005-03-29 10:13:00,1.55145,1.55167,1.55133,1.55161,355899997.0
2005-03-29 10:14:00,1.55146,1.55162,1.55128,1.55162,368500001.0
2005-03-29 10:15:00,1.55163,1.55166,1.55139,1.55157,488600004.0
2005-03-29 10:16:00,1.55163,1.55163,1.55121,1.55138,324100005.0
2005-03-29 10:17:00,1.55162,1.55186,1.5512,1.5512,287800004.0
2005-03-29 10:18:00,1.55129,1.55164,1.55129,1.55164,186099998.0
2005-03-29 10:19:00,1.5517,1.55176,1.55131,1.55131,182800000.0
2005-03-29 10:20:00,1.5516,1.55164,1.55136,1.55145,429599994.0
2005-03-29 10:21:00,1.55149,1.55171,1.55107,1.55119,271799998.0
2005-03-29 10:22:00,1.55141,1.55171,1.55123,1.55152,219600003.0
2005-03-29 10:23:00,1.55166,1.5518,1.55139,1.55165,298300000.0
2005-03-29 10:24:00,1.55162,1.55169,1.55134,1.55155,385400004.0
2005-03-29 10:25:00,1.5515,1.55175,1.55132,1.55152,519400007.0
2005-03-29 10:26:00,1.55145,1.55167,1.55143,1.55144,418000000.0
2005-03-29 10:27:00,1.55148,1.55177,1.55136,1.55166,284900002.0
2005-03-29 10:28:00,1.5515,1.55161,1.55134,1.5515,382600003.0
2005-03-29 10:29:00,1.55138,1.55185,1.55127,1.55152,377799997.0
2005-03-29 10:30:00,1.55151,1.55175,1.55135,1.55149,329700002.0
2005-03-29 10:31:00,1.55148,1.55161,1.55134,1.55148,299899996.0
2005-03-29 10:32:00,1.55153,1.55165,1.55131,1.55135,316000002.0
2005-03-29 10:33:00,1.55154,1.55168,1.55135,1.5515,394200003.0
2005-03-29 10:34:00,1.55172,1.55175,1.55137,1.55146,361300005.0
2005-03-29 10:35:00,1.5514,1.55176,1.55128,1.55147,404300003.0
2005-03-29 10:36:00,1.55152,1.55184,1.5513,1.55142,336900001.0
2005-03-29 10:37:00,1.55137,1.5516,1.55127,1.5514,222800004.0
2005-03-29 10:38:00,1.55128,1.5515,1.55112,1.55128,349499998.0
2005-03-29 10:39:00,1.55137,1.55168,1.55136,1.55168,210499994.0
2005-03-29 10:40:00,1.5512,1.55166,1.5512,1.55161,327200003.0
2005-03-29 10:41:00,1.55119,1.55158,1.55113,1.55123,354300005.0
2005-03-29 10:42:00,1.55152,1.55153,1.55124,1.5514,337200002.0
2005-03-29 10:43:00,1.55146,1.55166,1.55111,1.55151,262500002.0
2005-03-29 10:44:00,1.55152,1.55169,1.55138,1.5516,246300001.0
2005-03-29 10:45:00,1.55181,1.55191,1.5514,1.55161,489700004.0
2005-03-29 10:46:00,1.55123,1.55199,1.55119,1.55177,353400003.0
2005-03-29 10:47:00,1.5518,1.5519,1.55167,1.55167,253399999.0
2005-03-29 10:48:00,1.55168,1.55192,1.55166,1.55168,357600005.0
2005-03-29 10:49:00,1.55163,1.55186,1.55149,1.55161,300700000.0
2005-03-29 10:50:00,1.55142,1.55168,1.55126,1.55158,441199996.0
2005-03-29 10:51:00,1.55155,1.55178,1.55134,1.55137,453200003.0
2005-03-29 10:52:00,1.55154,1.55164,1.55125,1.5514,243999998.0
2005-03-29 10:53:00,1.55165,1.55188,1.55148,1.55161,413400002.0
2005-03-29 10:54:00,1.55157,1.5518,1.55153,1.55165,321600003.0
2005-03-29 10:55:00,1.55153,1.55198,1.55146,1.55176,290499998.0
2005-03-29 10:56:00,1.55171,1.55195,1.55149,1.55189,391300004.0
2005-03-29 10:57:00,1.55165,1.55182,1.55154,1.55179,283500001.0
2005-03-29 10:58:00,1.55162,1.55183,1.55143,1.5515,372500005.0
2005-03-29 10:59:00,1.55143,1.5517,1.55136,1.55145,190599998.0
2005-03-29 11:00:00,1.55145,1.55172,1.55123,1.55129,263300001.0
2005-03-29 11:01:00,1.55154,1.55185,1.55152,1.5517,394800002.0
2005-03-29 11:02:00,1.55141,1.55169,1.55134,1.55167,372399994.0
2005-03-29 11:03:00,1.55148,1.55157,1.55121,1.55121,315500001.0
2005-03-29 11:04:00,1.55117,1.55165,1.55117,1.5515,211799998.0
2005-03-29 11:05:00,1.55141,1.55178,1.55141,1.55155,460300006.0
2005-03-29 11:06:00,1.55177,1.55183,1.55151,1.55175,343700003.0
2005-03-29 11:07:00,1.5518,1.55196,1.55161,1.55171,326900003.0
2005-03-29 11:08:00,1.5519,1.55195,1.55173,1.55181,286299999.0
2005-03-29 11:09:00,1.55168,1.55208,1.55149,1.55191,379700001.0
2005-03-29 11:10:00,1.55188,1.55193,1.5514,1.5514,198400000.0
2005-03-29 11:11:00,1.55158,1.55192,1.55144,1.55174,416100002.0
2005-03-29 11:12:00,1.55172,1.55184,1.55157,1.55166,367200002.0
2005-03-29 11:13:00,1.55182,1.55182,1.55148,1.55165,220600003.0
2005-03-29 11:14:00,1.55158,1.55198,1.55153,1.5519,321399999.0
2005-03-29 11:15:00,1.55168,1.55195,1.55159,1.55172,261699999.0
2005-03-29 11:16:00,1.55161,1.55185,1.55135,1.55137,372999999.0
2005-03-29 11:17:00,1.55174,1.55187,1.55163,1.55164,247600001.0
2005-03-29 11:18:00,1.55161,1.55181,1.5514,1.5514,348600004.0
2005-03-29 11:19:00,1.55182,1.5522,1.55173,1.55215,145300002.0
2005-03-29 11:20:00,1.55173,1.55193,1.55162,1.5519,416200001.0
2005-03-29 11:21:00,1.5519,1.55215,1.55187,1.552,334799999.0
2005-03-29 11:22:00,1.55187,1.55218,1.55167,1.55192,301400000.0
2005-03-29 11:23:00,1.55196,1.55205,1.55173,1.552,225100000.0
2005-03-29 11:24:00,1.55196,1.55219,1.55156,1.55195,385399999.0
2005-03-29 11:25:00,1.55174,1.55186,1.55133,1.55174,280700003.0
2005-03-29 11:26:00,1.55165,1.55186,1.55155,1.55164,291999997.0
2005-03-29 11:27:00,1.55167,1.55191,1.55162,1.55184,356900005.0
2005-03-29 11:28:00,1.55151,1.55178,1.5514,1.55146,240900001.0
2005-03-29 11:29:00,1.55151,1.55184,1.55151,1.55173,286199999.0
2005-03-29 11:30:00,1.55154,1.55176,1.55149,1.55176,260199999.0
2005-03-29 11:31:00,1.55188,1.55195,1.55163,1.55175,283900004.0
2005-03-29 11:32:00,1.5516,1.55192,1.5515,1.55176,327900000.0
2005-03-29 11:33:00,1.55175,1.55195,1.55155,1.55188,448200002.0
2005-03-29 11:34:00,1.55175,1.55191,1.55158,1.55158,380899996.0
2005-03-29 11:35:00,1.5519,1.55195,1.55144,1.55144,269700000.0
2005-03-29 11:36:00,1.55166,1.55183,1.55144,1.55169,269199999.0
2005-03-29 11:37:00,1.55175,1.55182,1.55156,1.55157,305400001.0
2005-03-29 11:38:00,1.55176,1.55192,1.55159,1.55159,423100003.0
2005-03-29 11:39:00,1.55173,1.55189,1.55149,1.55164,258499995.0
2005-03-29 11:40:00,1.5516,1.55201,1.55145,1.55191,317599999.0
2005-03-29 11:41:00,1.55182,1.55194,1.55155,1.55185,339399997.0
2005-03-29 11:42:00,1.5519,1.55207,1.55174,1.55192,457200000.0
2005-03-29 11:43:00,1.55176,1.55206,1.55176,1.55187,324100000.0
2005-03-29 11:44:00,1.55168,1.55189,1.55151,1.55171,540100006.0
2005-03-29 11:45:00,1.55179,1.55203,1.55168,1.55173,390400001.0
2005-03-29 11:46:00,1.5518,1.55205,1.55169,1.55183,218300002.0
2005-03-29 11:47:00,1.55185,1.55211,1.55174,1.55199,402500000.0
2005-03-29 11:48:00,1.55181,1.55206,1.55177,1.5518,340399998.0
2005-03-29 11:49:00,1.55192,1.55207,1.55156,1.55191,188600002.0
2005-03-29 11:50:00,1.55199,1.55211,1.5518,1.55194,389000002.0
2005-03-29 11:51:00,1.55186,1.55206,1.55163,1.55175,442000006.0
2005-03-29 11:52:00,1.55164,1.55205,1.55164,1.55199,384799994.0
2005-03-29 11:53:00,1.55178,1.55192,1.55164,1.55185,263400003.0
2005-03-29 11:54:00,1.55175,1.55187,1.55156,1.55178,277200003.0
2005-03-29 11:55:00,1.55155,1.5518,1.55136,1.55162,325100001.0
2005-03-29 11:56:00,1.55138,1.55181,1.55128,1.55181,304900001.0
2005-03-29 11:57:00,1.55175,1.55183,1.55153,1.55163,251900001.0
2005-03-29 11:58:00,1.55174,1.55186,1.55149,1.55166,295300001.0
2005-03-29 11:59:00,1.55142,1.55174,1.55142,1.55174,238600000.0
2005-03-29 12:00:00,1.55168,1.55182,1.55146,1.55162,416699998.0
2005-03-29 12:01:00,1.55174,1.55184,1.55161,1.5517,300500003.0
2005-03-29 12:02:00,1.55156,1.55187,1.5513,1.55146,259800003.0
2005-03-29 12:03:00,1.5514,1.55175,1.5514,1.55171,435400006.0
2005-03-29 12:04:00,1.5517,1.55178,1.55128,1.55142,320200003.0
2005-03-29 12:05:00,1.55166,1.5518,1.55142,1.55166,360200001.0
2005-03-29 12:06:00,1.55145,1.55168,1.55125,1.55154,389099999.0
2005-03-29 12:07:00,1.55172,1.55187,1.55142,1.55157,276600004.0
2005-03-29 12:08:00,1.55165,1.55174,1.55142,1.55167,353699998.0
2005-03-29 12:09:00,1.55135,1.55188,1.55134,1.55177,223099999.0
2005-03-29 12:10:00,1.55185,1.55192,1.55143,1.55143,255500006.0
2005-03-29 12:11:00,1.55158,1.55174,1.55127,1.55135,387199999.0
2005-03-29 12:12:00,1.55154,1.55173,1.5513,1.5514,282799996.0
2005-03-29 12:13:00,1.55151,1.5518,1.55135,1.55135,251200003.0
2005-03-29 12:14:00,1.55183,1.55188,1.55136,1.55157,285099998.0
2005-03-29 12:15:00,1.55161,1.55187,1.55139,1.55175,281299999.0
2005-03-29 12:16:00,1.55158,1.55194,1.55156,1.55181,402300000.0
2005-03-29 12:17:00,1.55182,1.55191,1.55173,1.55184,279100003.0
2005-03-29 12:18:00,1.55174,1.55196,1.5517,1.55185,322499999.0
2005-03-29 12:19:00,1.55174,1.55179,1.55136,1.55136,290900001.0
2005-03-29 12:20:00,1.55169,1.55197,1.55164,1.55183,397300001.0
2005-03-29 12:21:00,1.5519,1.55192,1.5516,1.55169,616100008.0
2005-03-29 12:22:00,1.55183,1.55199,1.55164,1.55186,411700007.0
2005-03-29 12:23:00,1.55192,1.55212,1.55172,1.55193,272400000.0
2005-03-29 12:24:00,1.55168,1.55201,1.55162,1.55185,508800005.0
2005-03-29 12:25:00,1.55175,1.55205,1.55164,1.55164,422100002.0
2005-03-29 12:26:00,1.55176,1.55213,1.55161,1.55213,338199999.0
2005-03-29 12:27:00,1.55182,1.55188,1.55157,1.5517,347300002.0
2005-03-29 12:28:00,1.5516,1.55196,1.55149,1.55184,209700004.0
2005-03-29 12:29:00,1.55158,1.55192,1.55151,1.55158,480999997.0
2005-03-29 12:30:00,1.55173,1.552,1.55166,1.55177,237399999.0
2005-03-29 12:31:00,1.55188,1.55212,1.55173,1.55193,399099999.0
2005-03-29 12:32:00,1.55209,1.55211,1.55156,1.55176,256799999.0
2005-03-29 12:33:00,1.55179,1.552,1.55162,1.55172,434000003.0
2005-03-29 12:34:00,1.55173,1.55208,1.55161,1.55178,459700006.0
2005-03-29 12:35:00,1.55197,1.55201,1.55167,1.55189,327399997.0
2005-03-29 12:36:00,1.5518,1.55188,1.55156,1.55171,322700003.0
2005-03-29 12:37:00,1.5518,1.55191,1.55162,1.55188,335199999.0
2005-03-29 12:38:00,1.55182,1.552,1.5516,1.55173,325700002.0
2005-03-29 12:39:00,1.55182,1.55196,1.55152,1.55171,375400002.0
2005-03-29 12:40:00,1.55158,1.55194,1.55147,1.55179,247499997.0
2005-03-29 12:41:00,1.55173,1.552,1.55159,1.55194,296300001.0
2005-03-29 12:42:00,1.55158,1.55198,1.55153,1.55183,278700001.0
2005-03-29 12:43:00,1.5519,1.55204,1.55147,1.55162,311799999.0
2005-03-29 12:44:00,1.55181,1.55193,1.55143,1.55169,263200002.0
2005-03-29 12:45:00,1.55189,1.55209,1.55172,1.55201,325600002.0
2005-03-29 12:46:00,1.55175,1.55201,1.55159,1.55189,333699997.0
2005-03-29 12:47:00,1.5519,1.55199,1.55159,1.55182,400299993.0
2005-03-29 12:48:00,1.55171,1.55203,1.55165,1.55183,327200001.0
2005-03-29 12:49:00,1.55188,1.55205,1.5517,1.55181,371500003.0
2005-03-29 12:50:00,1.55177,1.55207,1.55174,1.55184,173300000.0
2005-03-29 12:51:00,1.55182,1.55207,1.55173,1.55195,270699999.0
2005-03-29 12:52:00,1.55162,1.55206,1.55138,1.55181,415400003.0
2005-03-29 12:53:00,1.55178,1.55216,1.55154,1.55204,305300003.0
2005-03-29 12:54:00,1.55186,1.55213,1.55182,1.55208,289799999.0
2005-03-29 12:55:00,1.55207,1.55217,1.55172,1.55172,342199998.0
2005-03-29 12:56:00,1.55156,1.55212,1.55156,1.55203,368900004.0
2005-03-29 12:57:00,1.55164,1.55208,1.55163,1.55208,265199997.0
2005-03-29 12:58:00,1.5519,1.552,1.55162,1.55176,371699995.0
2005-03-29 12:59:00,1.55177,1.55183,1.55151,1.55166,490700003.0
2005-03-29 13:00:00,1.55171,1.55187,1.55152,1.55174,352199995.0
2005-03-29 13:01:00,1.55157,1.55185,1.55142,1.55181,317800006.0
2005-03-29 13:02:00,1.55144,1.5518,1.55138,1.55153,328700000.0
2005-03-29 13:03:00,1.55173,1.55185,1.55149,1.55173,271700002.0
2005-03-29 13:04:00,1.55167,1.55187,1.55143,1.55146,300599999.0
2005-03-29 13:05:00,1.5518,1.55185,1.55158,1.55163,417000005.0
2005-03-29 13:06:00,1.55168,1.55184,1.55141,1.55147,436999996.0
2005-03-29 13:07:00,1.55153,1.55171,1.55142,1.55142,261199998.0
2005-03-29 13:08:00,1.55168,1.55192,1.55136,1.55136,341700001.0
2005-03-29 13:09:00,1.55157,1.55189,1.55139,1.55184,299299998.0
2005-03-29 13:10:00,1.55156,1.55192,1.5515,1.55167,313500001.0
2005-03-29 13:11:00,1.55175,1.55191,1.55153,1.55153,223499999.0
2005-03-29 13:12:00,1.55159,1.5519,1.55137,1.55187,248600000.0
2005-03-29 13:13:00,1.55167,1.55193,1.55146,1.55193,342799997.0
2005-03-29 13:14:00,1.55179,1.55195,1.55155,1.55195,233299999.0
2005-03-29 13:15:00,1.55173,1.55186,1.5516,1.55173,244000002.0
2005-03-29 13:16:00,1.55156,1.55178,1.55146,1.55168,134399999.0
2005-03-29 13:17:00,1.55155,1.55179,1.55138,1.5517,475700003.0
2005-03-29 13:18:00,1.55148,1.5518,1.55134,1.55147,468600002.0
2005-03-29 13:19:00,1.55183,1.55189,1.55146,1.55162,403900006.0
2005-03-29 13:20:00,1.5516,1.55179,1.55145,1.5515,288500001.0
2005-03-29 13:21:00,1.55183,1.55183,1.55147,1.55158,329900001.0
2005-03-29 13:22:00,1.55153,1.55199,1.55145,1.55177,288299996.0
2005-03-29 13:23:00,1.55152,1.55173,1.55138,1.55153,197100000.0
2005-03-29 13:24:00,1.55135,1.55173,1.55135,1.55164,229399999.0
2005-03-29 13:25:00,1.55164,1.55178,1.55133,1.55155,569299998.0
2005-03-29 13:26:00,1.55153,1.55186,1.55137,1.55158,287600000.0
2005-03-29 13:27:00,1.5516,1.55191,1.55157,1.55167,290300000.0
2005-03-29 13:28:00,1.55152,1.55172,1.55135,1.55146,355400005.0
2005-03-29 13:29:00,1.5513,1.55151,1.55108,1.55134,414200000.0
2005-03-29 13:30:00,1.55122,1.55152,1.5511,1.55144,218899999.0
2005-03-29 13:31:00,1.55143,1.55158,1.5512,1.55133,298500000.0
2005-03-29 13:32:00,1.55137,1.55156,1.55122,1.55135,227600001.0
2005-03-29 13:33:00,1.55128,1.55144,1.5511,1.55139,308199998.0
2005-03-29 13:34:00,1.5516,1.55172,1.55129,1.5515,279899997.0
2005-03-29 13:35:00,1.5515,1.55166,1.55128,1.55153,315900000.0
2005-03-29 13:36:00,1.55137,1.55172,1.55131,1.55158,444800005.0
2005-03-29 13:37:00,1.55168,1.55175,1.55137,1.55175,354799997.0
2005-03-29 13:38:00,1.55174,1.55179,1.55153,1.55165,222700000.0
2005-03-29 13:39:00,1.5518,1.5518,1.55133,1.55136,242700003.0
2005-03-29 13:40:00,1.55162,1.55172,1.55135,1.55149,386300003.0
2005-03-29 13:41:00,1.55151,1.55171,1.55137,1.55166,387699997.0
2005-03-29 13:42:00,1.5517,1.55183,1.55146,1.5516,339399998.0
2005-03-29 13:43:00,1.55182,1.55191,1.55147,1.55159,333200002.0
2005-03-29 13:44:00,1.5512,1.55174,1.55114,1.55168,380400001.0
2005-03-29 13:45:00,1.55168,1.55177,1.55121,1.55128,427299999.0
2005-03-29 13:46:00,1.55139,1.55163,1.55119,1.55159,231300003.0
2005-03-29 13:47:00,1.55139,1.55161,1.5513,1.55146,405799998.0
2005-03-29 13:48:00,1.55144,1.55173,1.55119,1.55156,362799999.0
2005-03-29 13:49:00,1.55146,1.55163,1.5513,1.5514,291899999.0
2005-03-29 13:50:00,1.55149,1.55179,1.55137,1.55173,369000004.0
2005-03-29 13:51:00,1.55157,1.55173,1.55139,1.55148,337100001.0
2005-03-29 13:52:00,1.55158,1.55162,1.55131,1.55144,358300001.0
2005-03-29 13:53:00,1.5514,1.55161,1.55126,1.55132,232800001.0
2005-03-29 13:54:00,1.5515,1.5515,1.55122,1.55141,131799998.0
2005-03-29 13:55:00,1.5516,1.55169,1.55139,1.55153,326000001.0
2005-03-29 13:56:00,1.5516,1.55167,1.55136,1.55136,205200001.0
2005-03-29 13:57:00,1.55175,1.55181,1.55138,1.55143,172600000.0
2005-03-29 13:58:00,1.55156,1.55174,1.5513,1.55145,304600003.0
2005-03-29 13:59:00,1.55183,1.55183,1.55121,1.55132,271599997.0
2005-03-29 14:00:00,1.55124,1.55187,1.55124,1.55163,400000004.0
2005-03-29 14:01:00,1.55148,1.55179,1.55139,1.55158,344100003.0
2005-03-29 14:02:00,1.55154,1.55202,1.55154,1.55188,532900003.0
2005-03-29 14:03:00,1.55139,1.55206,1.55139,1.5517,320200001.0
2005-03-29 14:04:00,1.55192,1.55197,1.55165,1.55177,282300001.0
2005-03-29 14:05:00,1.55178,1.55201,1.55158,1.55169,381000003.0
2005-03-29 14:06:00,1.55178,1.55192,1.55153,1.55175,255300000.0
2005-03-29 14:07:00,1.55156,1.55187,1.55144,1.55166,332700004.0
2005-03-29 14:08:00,1.55139,1.55189,1.55134,1.55177,350999996.0
2005-03-29 14:09:00,1.55154,1.5518,1.55143,1.55157,475400001.0
2005-03-29 14:10:00,1.55147,1.55175,1.55141,1.55163,347800004.0
2005-03-29 14:11:00,1.55148,1.55172,1.55136,1.55139,273199998.0
2005-03-29 14:12:00,1.55144,1.5519,1.55139,1.55177,342800003.0
2005-03-29 14:13:00,1.55165,1.55183,1.55145,1.55183,338000002.0
2005-03-29 14:14:00,1.5514,1.55179,1.55134,1.55179,332200004.0
2005-03-29 14:15:00,1.55141,1.55193,1.5514,1.55169,585800003.0
2005-03-29 14:16:00,1.55163,1.55186,1.55157,1.55178,300199997.0
2005-03-29 14:17:00,1.55145,1.55195,1.55139,1.55193,346100000.0
2005-03-29 14:18:00,1.55168,1.5521,1.55164,1.55191,276600003.0
2005-03-29 14:19:00,1.55175,1.55195,1.55158,1.55171,313099998.0
2005-03-29 14:20:00,1.55186,1.55199,1.55162,1.55181,504299994.0
2005-03-29 14:21:00,1.55177,1.55197,1.55164,1.55171,211900001.0
2005-03-29 14:22:00,1.5518,1.5521,1.55172,1.55181,302800005.0
2005-03-29 14:23:00,1.55175,1.55214,1.55169,1.55203,255300000.0
2005-03-29 14:24:00,1.55193,1.55213,1.55177,1.55185,260400001.0
2005-03-29 14:25:00,1.55207,1.55211,1.55171,1.55176,405600006.0
2005-03-29 14:26:00,1.55203,1.55209,1.55171,1.55197,215100003.0
2005-03-29 14:27:00,1.55166,1.55209,1.55155,1.55198,285199998.0
2005-03-29 14:28:00,1.55168,1.55195,1.55153,1.55166,317300001.0
2005-03-29 14:29:00,1.55165,1.55186,1.55146,1.55177,372899999.0
2005-03-29 14:30:00,1.55185,1.55187,1.55151,1.5516,426399999.0
2005-03-29 14:31:00,1.55156,1.55192,1.55151,1.5517,391100002.0
2005-03-29 14:32:00,1.55188,1.55199,1.55158,1.55165,423000000.0
2005-03-29 14:33:00,1.55172,1.55191,1.55163,1.55172,213499995.0
2005-03-29 14:34:00,1.55173,1.55189,1.55152,1.55173,379699997.0
2005-03-29 14:35:00,1.55151,1.55185,1.55143,1.55143,421100007.0
2005-03-29 14:36:00,1.55162,1.55198,1.55149,1.55173,333500001.0
2005-03-29 14:37:00,1.5518,1.55197,1.55168,1.55178,339899999.0
2005-03-29 14:38:00,1.55163,1.55201,1.55163,1.55178,290699996.0
2005-03-29 14:39:00,1.5518,1.55204,1.55166,1.55181,322999999.0
2005-03-29 14:40:00,1.55194,1.55194,1.55158,1.55159,227500000.0
2005-03-29 14:41:00,1.55159,1.55183,1.55153,1.55175,314500000.0
2005-03-29 14:42:00,1.55186,1.55191,1.55142,1.55178,546500007.0
2005-03-29 14:43:00,1.5516,1.55201,1.55158,1.55199,454299998.0
2005-03-29 14:44:00,1.55174,1.55187,1.5514,1.55146,311400006.0
2005-03-29 14:45:00,1.55178,1.55192,1.55152,1.55168,339400005.0
2005-03-29 14:46:00,1.5517,1.55191,1.55158,1.55166,258700004.0
2005-03-29 14:47:00,1.55183,1.55183,1.55147,1.55161,131500001.0
2005-03-29 14:48:00,1.55143,1.5517,1.55137,1.55137,325800002.0
2005-03-29 14:49:00,1.55128,1.55159,1.55122,1.55122,301599999.0
2005-03-29 14:50:00,1.55144,1.55176,1.55131,1.5517,305900000.0
2005-03-29 14:51:00,1.55152,1.5518,1.55134,1.55175,270899998.0
2005-03-29 14:52:00,1.55138,1.55186,1.55137,1.55161,327300006.0
2005-03-29 14:53:00,1.55148,1.55178,1.55129,1.55178,294200004.0
2005-03-29 14:54:00,1.5516,1.55167,1.55133,1.5516,461799998.0
2005-03-29 14:55:00,1.5516,1.55187,1.55152,1.55173,369500002.0
2005-03-29 14:56:00,1.55155,1.55193,1.55145,1.55193,211899998.0
2005-03-29 14:57:00,1.55171,1.55192,1.55163,1.55185,276900003.0
2005-03-29 14:58:00,1.55173,1.5521,1.55162,1.55174,437700004.0
2005-03-29 14:59:00,1.55164,1.55206,1.55156,1.55189,298799997.0
2005-03-29 15:00:00,1.55191,1.55202,1.5514,1.55178,322300001.0
2005-03-29 15:01:00,1.55167,1.55189,1.55155,1.55169,320800000.0
2005-03-29 15:02:00,1.55173,1.55194,1.55151,1.55163,320400004.0
2005-03-29 15:03:00,1.55153,1.55181,1.55151,1.55167,403600000.0
2005-03-29 15:04:00,1.55153,1.55189,1.55152,1.55175,368400000.0
2005-03-29 15:05:00,1.55157,1.55185,1.55144,1.5517,310099999.0
2005-03-29 15:06:00,1.55177,1.55183,1.55145,1.5518,419700000.0
2005-03-29 15:07:00,1.5517,1.55191,1.55153,1.55159,428800001.0
2005-03-29 15:08:00,1.5517,1.55176,1.55141,1.55152,487199999.0
2005-03-29 15:09:00,1.55167,1.55182,1.55151,1.55167,554400001.0
2005-03-29 15:10:00,1.55171,1.55186,1.55157,1.55181,335500004.0
2005-03-29 15:11:00,1.55204,1.55212,1.55145,1.55167,492000002.0
2005-03-29 15:12:00,1.55135,1.5518,1.55135,1.55167,376699996.0
2005-03-29 15:13:00,1.55149,1.5518,1.55146,1.5517,208000002.0
2005-03-29 15:14:00,1.55173,1.55197,1.55154,1.55195,279100001.0
2005-03-29 15:15:00,1.55199,1.55212,1.5516,1.5516,448800001.0
2005-03-29 15:16:00,1.5518,1.552,1.55167,1.552,316699999.0
2005-03-29 15:17:00,1.55184,1.55209,1.55181,1.55208,407999996.0
2005-03-29 15:18:00,1.55193,1.55209,1.55162,1.55188,239999997.0
2005-03-29 15:19:00,1.5521,1.55217,1.55173,1.55199,251499998.0
2005-03-29 15:20:00,1.55207,1.5521,1.5518,1.55196,310300004.0
2005-03-29 15:21:00,1.5519,1.55212,1.5519,1.55199,352800002.0
2005-03-29 15:22:00,1.55208,1.55223,1.5518,1.55184,356300005.0
2005-03-29 15:23:00,1.55197,1.55211,1.5516,1.5516,308499998.0
2005-03-29 15:24:00,1.55179,1.55191,1.5516,1.55165,355400001.0
2005-03-29 15:25:00,1.55165,1.55203,1.55152,1.55191,331700002.0
2005-03-29 15:26:00,1.5517,1.55202,1.55164,1.55177,298899999.0
2005-03-29 15:27:00,1.55183,1.552,1.55167,1.55199,595199999.0
2005-03-29 15:28:00,1.55176,1.55218,1.55144,1.55183,347600001.0
2005-03-29 15:29:00,1.55203,1.55203,1.55157,1.5517,345899996.0
2005-03-29 15:30:00,1.55181,1.55206,1.55173,1.5519,421099999.0
2005-03-29 15:31:00,1.5519,1.55219,1.5519,1.55216,321699999.0
2005-03-29 15:32:00,1.5521,1.55235,1.55202,1.55224,294000000.0
2005-03-29 15:33:00,1.55215,1.55216,1.55181,1.55192,380500005.0
2005-03-29 15:34:00,1.552,1.55221,1.55196,1.55212,286800000.0
2005-03-29 15:35:00,1.55245,1.55268,1.55227,1.5523,308600002.0
2005-03-29 15:36:00,1.5525,1.55273,1.5524,1.55265,395700004.0
2005-03-29 15:37:00,1.55265,1.55295,1.55256,1.55279,473200004.0
2005-03-29 15:38:00,1.55275,1.55333,1.55274,1.55318,294000002.0
2005-03-29 15:39:00,1.55328,1.55337,1.55295,1.55314,307100002.0
2005-03-29 15:40:00,1.55306,1.55334,1.55299,1.55323,315400002.0
2005-03-29 15:41:00,1.55313,1.55316,1.55285,1.55314,345600004.0
2005-03-29 15:42:00,1.55274,1.55305,1.55274,1.55297,284999999.0
2005-03-29 15:43:00,1.55313,1.55325,1.55293,1.55304,410700003.0
2005-03-29 15:44:00,1.5533,1.55351,1.55317,1.55333,342900001.0
2005-03-29 15:45:00,1.55328,1.55358,1.55319,1.55327,294500000.0
2005-03-29 15:46:00,1.55328,1.55361,1.55325,1.55361,276699998.0
2005-03-29 15:47:00,1.55367,1.5538,1.55355,1.55359,188700001.0
2005-03-29 15:48:00,1.55377,1.55398,1.55365,1.55379,365299996.0
2005-03-29 15:49:00,1.55364,1.55403,1.55359,1.55387,378800004.0
2005-03-29 15:50:00,1.5536,1.55379,1.55345,1.55352,322699998.0
2005-03-29 15:51:00,1.55363,1.55379,1.5535,1.55359,246300002.0
2005-03-29 15:52:00,1.55372,1.55386,1.55355,1.55365,516199992.0
2005-03-29 15:53:00,1.5536,1.55391,1.55344,1.55344,402100002.0
2005-03-29 15:54:00,1.55376,1.55389,1.5536,1.55382,234400004.0
2005-03-29 15:55:00,1.55361,1.55403,1.55361,1.55385,420299995.0
2005-03-29 15:56:00,1.55393,1.55408,1.55379,1.55395,473999999.0
2005-03-29 15:57:00,1.55392,1.55392,1.55345,1.55366,277199999.0
2005-03-29 15:58:00,1.554,1.55416,1.55377,1.55416,316800001.0
2005-03-29 15:59:00,1.55413,1.55427,1.55394,1.55401,361900002.0
2005-03-29 16:00:00,1.55397,1.55408,1.55376,1.55387,326000002.0
2005-03-29 16:01:00,1.55361,1.55396,1.55343,1.55378,304200000.0
2005-03-29 16:02:00,1.5538,1.55397,1.55354,1.5536,288800001.0
2005-03-29 16:03:00,1.55328,1.55389,1.55322,1.55389,357100001.0
2005-03-29 16:04:00,1.55379,1.55388,1.55352,1.55366,434499998.0
2005-03-29 16:05:00,1.55376,1.5539,1.55352,1.55367,362600003.0
2005-03-29 16:06:00,1.55352,1.55391,1.5534,1.55385,281200002.0
2005-03-29 16:07:00,1.5536,1.55387,1.55359,1.55379,160100002.0
2005-03-29 16:08:00,1.55403,1.55413,1.55374,1.55397,484199993.0
2005-03-29 16:09:00,1.55398,1.55418,1.55382,1.55399,329899998.0
2005-03-29 16:10:00,1.55416,1.55418,1.5538,1.554,322400005.0
2005-03-29 16:11:00,1.55412,1.55413,1.55382,1.55397,353000001.0
2005-03-29 16:12:00,1.55385,1.55425,1.55384,1.55398,461599996.0
2005-03-29 16:13:00,1.5537,1.55403,1.55355,1.55393,321099996.0
2005-03-29 16:14:00,1.55397,1.5541,1.55377,1.5539,455499998.0
2005-03-29 16:15:00,1.55358,1.55418,1.55358,1.55415,318700003.0
2005-03-29 16:16:00,1.55395,1.55434,1.55384,1.55403,380800003.0
2005-03-29 16:17:00,1.55429,1.55431,1.55391,1.55407,297900000.0
2005-03-29 16:18:00,1.55413,1.55429,1.55391,1.55411,404400003.0
2005-03-29 16:19:00,1.55395,1.5542,1.55383,1.55391,356399996.0
2005-03-29 16:20:00,1.55408,1.55423,1.5539,1.55408,322200002.0
2005-03-29 16:21:00,1.55398,1.55443,1.55398,1.55423,402700001.0
2005-03-29 16:22:00,1.554,1.55435,1.55388,1.55392,361100001.0
2005-03-29 16:23:00,1.55381,1.55415,1.55381,1.55405,207000000.0
2005-03-29 16:24:00,1.55375,1.55425,1.55375,1.55413,284600002.0
2005-03-29 16:25:00,1.5541,1.55433,1.55376,1.55391,447800009.0
2005-03-29 16:26:00,1.55378,1.55417,1.55364,1.55408,353599993.0
2005-03-29 16:27:00,1.55395,1.55417,1.55385,1.55389,202400002.0
2005-03-29 16:28:00,1.55392,1.55415,1.55371,1.55383,324200003.0
2005-03-29 16:29:00,1.55381,1.55408,1.55373,1.55408,301900003.0
2005-03-29 16:30:00,1.55379,1.55406,1.5536,1.55396,213000000.0
2005-03-29 16:31:00,1.55406,1.55412,1.55372,1.55382,225800001.0
2005-03-29 16:32:00,1.55378,1.55408,1.55378,1.55384,265000002.0
2005-03-29 16:33:00,1.55388,1.55427,1.55378,1.55399,454899998.0
2005-03-29 16:34:00,1.55415,1.55415,1.5538,1.55396,342099998.0
2005-03-29 16:35:00,1.55382,1.55408,1.55368,1.55382,380400003.0
2005-03-29 16:36:00,1.55374,1.5541,1.5536,1.55401,336200000.0
2005-03-29 16:37:00,1.55383,1.55406,1.55372,1.55385,285299996.0
2005-03-29 16:38:00,1.55379,1.55398,1.55366,1.55376,385499998.0
2005-03-29 16:39:00,1.55374,1.554,1.55365,1.55383,504900001.0
2005-03-29 16:40:00,1.55371,1.55386,1.55352,1.55373,416100003.0
2005-03-29 16:41:00,1.55361,1.55378,1.55354,1.55374,519200008.0
2005-03-29 16:42:00,1.55345,1.55388,1.55345,1.55352,497199995.0
2005-03-29 16:43:00,1.55376,1.55386,1.55355,1.55363,294400000.0
2005-03-29 16:44:00,1.55361,1.55397,1.55354,1.55387,349899997.0
2005-03-29 16:45:00,1.55398,1.55419,1.55383,1.554,151500001.0
2005-03-29 16:46:00,1.55415,1.55421,1.55386,1.55397,518299996.0
2005-03-29 16:47:00,1.55386,1.5541,1.55369,1.55398,264999999.0
2005-03-29 16:48:00,1.55388,1.55424,1.55385,1.55392,364399999.0
2005-03-29 16:49:00,1.55393,1.55409,1.55371,1.55389,422099995.0
2005-03-29 16:50:00,1.5538,1.55393,1.5535,1.55381,402699995.0
2005-03-29 16:51:00,1.55367,1.5539,1.55339,1.55351,325299994.0
2005-03-29 16:52:00,1.55365,1.55388,1.55357,1.5538,277000000.0
2005-03-29 16:53:00,1.55379,1.55406,1.5537,1.55396,314900001.0
2005-03-29 16:54:00,1.55364,1.55406,1.55364,1.55383,397199995.0
2005-03-29 16:55:00,1.55401,1.55407,1.55386,1.55399,327199999.0
2005-03-29 16:56:00,1.55393,1.55406,1.55381,1.55397,230100000.0
2005-03-29 16:57:00,1.55393,1.5541,1.55384,1.5541,278999999.0
2005-03-29 16:58:00,1.55385,1.55428,1.55385,1.55409,204299996.0
2005-03-29 16:59:00,1.55423,1.55455,1.55399,1.55423,350199996.0
2005-03-29 17:00:00,1.55415,1.55463,1.55415,1.55445,387400000.0
2005-03-29 17:01:00,1.5542,1.55432,1.55393,1.55407,393800000.0
2005-03-29 17:02:00,1.55425,1.55425,1.55386,1.55407,166000001.0
2005-03-29 17:03:00,1.55422,1.55425,1.55381,1.55384,320999999.0
2005-03-29 17:04:00,1.55417,1.55427,1.55377,1.55377,306400002.0
2005-03-29 17:05:00,1.55389,1.55412,1.55379,1.5539,300100000.0
2005-03-29 17:06:00,1.55405,1.55421,1.55391,1.55391,317700007.0
2005-03-29 17:07:00,1.5541,1.55422,1.55389,1.55403,251000003.0
2005-03-29 17:08:00,1.55398,1.55403,1.55368,1.55387,276099999.0
2005-03-29 17:09:00,1.55402,1.55406,1.55375,1.55392,420600000.0
2005-03-29 17:10:00,1.55391,1.55407,1.55372,1.55372,424299999.0
2005-03-29 17:11:00,1.55404,1.55411,1.55373,1.55385,401199999.0
2005-03-29 17:12:00,1.55362,1.55407,1.55362,1.554,267400000.0
2005-03-29 17:13:00,1.55379,1.55391,1.55358,1.5539,301400003.0
2005-03-29 17:14:00,1.5538,1.55392,1.55358,1.55372,302700000.0
2005-03-29 17:15:00,1.55363,1.55382,1.55351,1.55364,355399994.0
2005-03-29 17:16:00,1.55368,1.55391,1.55357,1.55372,500599998.0
2005-03-29 17:17:00,1.5537,1.55419,1.55369,1.55418,196600001.0
2005-03-29 17:18:00,1.5536,1.55401,1.5536,1.55374,309699999.0
2005-03-29 17:19:00,1.55389,1.55399,1.55368,1.55372,302200004.0
2005-03-29 17:20:00,1.5537,1.55382,1.55354,1.55366,362200002.0
2005-03-29 17:21:00,1.55378,1.55394,1.55374,1.5538,283899998.0
2005-03-29 17:22:00,1.55384,1.55403,1.55375,1.55393,245900003.0
2005-03-29 17:23:00,1.55379,1.55399,1.55361,1.55386,349999998.0
2005-03-29 17:24:00,1.55385,1.55402,1.55366,1.55383,437600001.0
2005-03-29 17:25:00,1.5538,1.55402,1.5536,1.5538,385800002.0
2005-03-29 17:26:00,1.55383,1.554,1.55362,1.55377,335200000.0
2005-03-29 17:27:00,1.55378,1.55401,1.55365,1.55367,326100000.0
2005-03-29 17:28:00,1.55376,1.55386,1.55354,1.55364,291399994.0
2005-03-29 17:29:00,1.55369,1.55382,1.55356,1.55374,280800005.0
2005-03-29 17:30:00,1.55347,1.55393,1.55347,1.5537,277999999.0
2005-03-29 17:31:00,1.55351,1.55379,1.55342,1.55373,381800000.0
2005-03-29 17:32:00,1.55346,1.55375,1.55332,1.55366,214300002.0
2005-03-29 17:33:00,1.55367,1.55378,1.55345,1.55345,372600002.0
2005-03-29 17:34:00,1.55367,1.5537,1.55336,1.55361,312700000.0
2005-03-29 17:35:00,1.55336,1.5537,1.55327,1.55341,448799999.0
2005-03-29 17:36:00,1.55321,1.55367,1.55321,1.55345,328399997.0
2005-03-29 17:37:00,1.55337,1.55366,1.55337,1.55351,258000002.0
2005-03-29 17:38:00,1.55327,1.55366,1.55327,1.55345,391500004.0
2005-03-29 17:39:00,1.55331,1.55363,1.55325,1.55352,455300002.0
2005-03-29 17:40:00,1.55328,1.55366,1.55328,1.55356,324200002.0
2005-03-29 17:41:00,1.5536,1.55372,1.55331,1.55344,378200003.0
2005-03-29 17:42:00,1.55342,1.55359,1.55319,1.55347,289599999.0
2005-03-29 17:43:00,1.55315,1.55365,1.55315,1.55353,350700002.0
2005-03-29 17:44:00,1.55349,1.55373,1.55335,1.55361,299499999.0
2005-03-29 17:45:00,1.55372,1.55372,1.55344,1.55351,295999998.0
2005-03-29 17:46:00,1.55324,1.55376,1.55323,1.55376,385100001.0
2005-03-29 17:47:00,1.55379,1.55387,1.55358,1.55361,371000001.0
2005-03-29 17:48:00,1.55375,1.55376,1.5533,1.55367,369700001.0
2005-03-29 17:49:00,1.55354,1.55388,1.55331,1.55351,358600000.0
2005-03-29 17:50:00,1.55367,1.55385,1.55343,1.55372,316299998.0
2005-03-29 17:51:00,1.55375,1.55388,1.55355,1.55378,353400002.0
2005-03-29 17:52:00,1.55384,1.55398,1.55372,1.55378,351900006.0
2005-03-29 17:53:00,1.55353,1.55386,1.55347,1.55364,347200003.0
2005-03-29 17:54:00,1.55351,1.55386,1.55351,1.55383,208799997.0
2005-03-29 17:55:00,1.55361,1.55394,1.55348,1.55383,454600001.0
2005-03-29 17:56:00,1.55377,1.55399,1.55361,1.55374,399000005.0
2005-03-29 17:57:00,1.55378,1.55398,1.55352,1.55381,469400004.0
2005-03-29 17:58:00,1.55366,1.55391,1.55349,1.55388,300699996.0
2005-03-29 17:59:00,1.55387,1.55396,1.5536,1.55385,406800004.0
2005-03-29 18:00:00,1.55367,1.5539,1.55358,1.55373,379399996.0
2005-03-29 18:01:00,1.5539,1.554,1.5539,1.5539,1830399988.0
2005-03-29 18:02:00,1.5539,1.5539,1.5539,1.5539,1830399988.0
2005-03-29 18:03:00,1.5538,1.5538,1.5538,1.5538,1830399988.0
2005-03-29 18:04:00,1.5539,1.5541,1.5539,1.5541,1830399988.0
2005-03-29 18:05:00,1.5541,1.5541,1.5541,1.5541,1830399988.0
2005-03-29 18:06:00,1.5541,1.5544,1.5541,1.5544,1830399988.0
2005-03-29 18:07:00,1.5545,1.5545,1.5545,1.5545,1830399988.0
2005-03-29 18:08:00,1.5545,1.5545,1.5545,1.5545,1830399988.0
2005-03-29 18:09:00,1.55428,1.55444,1.55381,1.55423,1830399988.0
2005-03-29 18:10:00,1.55422,1.55438,1.55407,1.55428,2096200010.0
2005-03-29 18:11:00,1.55412,1.55437,1.5539,1.55407,1590800009.0
2005-03-29 18:12:00,1.55418,1.55429,1.55398,1.55406,1818100011.0
2005-03-29 18:13:00,1.55415,1.55422,1.55373,1.55373,1460500012.0
2005-03-29 18:14:00,1.5541,1.5541,1.5541,1.5541,999700012.0
2005-03-29 18:15:00,1.55391,1.55397,1.55362,1.55397,999700012.0
2005-03-29 18:16:00,1.5542,1.5543,1.5542,1.5543,1821600012.0
2005-03-29 18:17:00,1.554,1.55412,1.55369,1.55376,1821600012.0
2005-03-29 18:18:00,1.55376,1.55422,1.5536,1.55376,795900000.0
2005-03-29 18:19:00,1.55376,1.55408,1.55359,1.55393,1905399995.0
2005-03-29 18:20:00,1.55385,1.55411,1.55374,1.55393,1928100004.0
2005-03-29 18:21:00,1.55391,1.55407,1.55373,1.55384,944900000.0
2005-03-29 18:22:00,1.55366,1.55411,1.55365,1.5537,1058700002.0
2005-03-29 18:23:00,1.5541,1.5541,1.5541,1.5541,993099998.0
2005-03-29 18:24:00,1.5541,1.5542,1.5541,1.5542,993099998.0
2005-03-29 18:25:00,1.5541,1.5541,1.5541,1.5541,993099998.0
2005-03-29 18:26:00,1.5541,1.5541,1.5541,1.5541,993099998.0
2005-03-29 18:27:00,1.55379,1.5541,1.55356,1.55382,993099998.0
2005-03-29 18:28:00,1.55371,1.55408,1.5537,1.55391,2083199998.0
2005-03-29 18:29:00,1.55375,1.55409,1.5537,1.55388,1709400002.0
2005-03-29 18:30:00,1.55384,1.55414,1.55367,1.55367,1072899989.0
2005-03-29 18:31:00,1.55362,1.55396,1.55345,1.55396,874100001.0
2005-03-29 18:32:00,1.55389,1.55405,1.55355,1.55372,1472399989.0
2005-03-29 18:33:00,1.55383,1.55409,1.55369,1.55395,1973000007.0
2005-03-29 18:34:00,1.5541,1.5542,1.5541,1.5542,1905299992.0
2005-03-29 18:35:00,1.55398,1.55411,1.55365,1.55398,1905299992.0
2005-03-29 18:36:00,1.55405,1.55423,1.55366,1.55403,1071299998.0
2005-03-29 18:37:00,1.5543,1.5544,1.5542,1.5542,1742399999.0
2005-03-29 18:38:00,1.55396,1.5542,1.55375,1.55383,1742399999.0
2005-03-29 18:39:00,1.55398,1.55421,1.55359,1.55386,1641299998.0
2005-03-29 18:40:00,1.554,1.5543,1.5539,1.5541,1146099996.0
2005-03-29 18:41:00,1.55394,1.55416,1.55361,1.55393,1146099996.0
2005-03-29 18:42:00,1.55405,1.55405,1.5536,1.55372,1425800001.0
2005-03-29 18:43:00,1.55358,1.55404,1.55357,1.55393,535600000.0
2005-03-29 18:44:00,1.55389,1.55412,1.55351,1.55372,999000007.0
2005-03-29 18:45:00,1.5538,1.55415,1.55359,1.55381,598900003.0
2005-03-29 18:46:00,1.55392,1.55402,1.5536,1.5536,260399999.0
2005-03-29 18:47:00,1.5538,1.55394,1.55365,1.55368,321000002.0
2005-03-29 18:48:00,1.55385,1.55402,1.55367,1.55374,1296799999.0
2005-03-29 18:49:00,1.55407,1.55413,1.55355,1.55386,263000002.0
2005-03-29 18:50:00,1.5539,1.55408,1.55366,1.55366,697999999.0
2005-03-29 18:51:00,1.55378,1.55403,1.55351,1.55362,1451000009.0
2005-03-29 18:52:00,1.55374,1.55394,1.55358,1.5537,1532800006.0
2005-03-29 18:53:00,1.55377,1.55411,1.55359,1.55388,954700004.0
2005-03-29 18:54:00,1.55379,1.55413,1.55347,1.55383,767799998.0
2005-03-29 18:55:00,1.55387,1.55398,1.55359,1.5537,1833300015.0
2005-03-29 18:56:00,1.55374,1.55406,1.55348,1.55368,954100001.0
2005-03-29 18:57:00,1.55367,1.55382,1.5534,1.55367,720900002.0
2005-03-29 18:58:00,1.55374,1.55385,1.5535,1.5535,1262500007.0
2005-03-29 18:59:00,1.55356,1.55386,1.55339,1.5536,1476999998.0
2005-03-29 19:00:00,1.55337,1.55377,1.55323,1.5537,535900001.0
2005-03-29 19:01:00,1.55328,1.55377,1.55315,1.55376,222799997.0
2005-03-29 19:02:00,1.55336,1.55393,1.55283,1.55393,879400006.0
2005-03-29 19:03:00,1.55372,1.55381,1.55347,1.55361,393400001.0
2005-03-29 19:04:00,1.55365,1.55388,1.55348,1.55388,310800000.0
2005-03-29 19:05:00,1.55379,1.55398,1.55328,1.55352,629900001.0
2005-03-29 19:06:00,1.55343,1.55374,1.5533,1.55351,2014900014.0
2005-03-29 19:07:00,1.55359,1.55395,1.55346,1.55347,769899996.0
2005-03-29 19:08:00,1.55357,1.55392,1.55351,1.55372,1446900000.0
2005-03-29 19:09:00,1.55373,1.55411,1.55343,1.5537,1798500002.0
2005-03-29 19:10:00,1.5537,1.55412,1.5536,1.55395,1056800005.0
2005-03-29 19:11:00,1.55388,1.55406,1.5534,1.55361,1492100000.0
2005-03-29 19:12:00,1.55333,1.55381,1.55333,1.5537,995500005.0
2005-03-29 19:13:00,1.55369,1.5539,1.55361,1.55379,409099994.0
2005-03-29 19:14:00,1.55366,1.5539,1.55358,1.55379,310000001.0
2005-03-29 19:15:00,1.5538,1.55391,1.55351,1.55354,1212600003.0
2005-03-29 19:16:00,1.55356,1.55383,1.55332,1.55344,657100007.0
2005-03-29 19:17:00,1.55369,1.55382,1.55346,1.55366,993099998.0
2005-03-29 19:18:00,1.55364,1.55386,1.55347,1.5536,819100000.0
2005-03-29 19:19:00,1.55355,1.55377,1.55343,1.55357,924800008.0
2005-03-29 19:20:00,1.55366,1.55389,1.55317,1.55354,970799998.0
2005-03-29 19:21:00,1.55367,1.55375,1.55319,1.55354,831099996.0
2005-03-29 19:22:00,1.55351,1.55371,1.55349,1.55363,321100003.0
2005-03-29 19:23:00,1.55362,1.55374,1.55333,1.5535,721700002.0
2005-03-29 19:24:00,1.55337,1.55373,1.55333,1.55368,627600002.0
2005-03-29 19:25:00,1.55346,1.55371,1.55292,1.55334,1079800004.0
2005-03-29 19:26:00,1.55378,1.55384,1.55322,1.55345,1077500007.0
2005-03-29 19:27:00,1.55346,1.55372,1.55326,1.5536,1327000002.0
2005-03-29 19:28:00,1.55346,1.55376,1.5533,1.55345,522099999.0
2005-03-29 19:29:00,1.55334,1.55377,1.55334,1.55355,859200012.0
2005-03-29 19:30:00,1.5538,1.5539,1.5538,1.5538,1504000006.0
2005-03-29 19:31:00,1.55346,1.55368,1.55331,1.55349,1504000006.0
2005-03-29 19:32:00,1.55363,1.55377,1.55336,1.55369,885399999.0
2005-03-29 19:33:00,1.55348,1.55367,1.55326,1.55334,861899998.0
2005-03-29 19:34:00,1.55356,1.55389,1.55347,1.55362,1674899998.0
2005-03-29 19:35:00,1.55368,1.55375,1.55327,1.55365,675300003.0
2005-03-29 19:36:00,1.55367,1.55376,1.55332,1.55348,887599998.0
2005-03-29 19:37:00,1.55385,1.55392,1.55364,1.55378,339300005.0
2005-03-29 19:38:00,1.55357,1.55388,1.55346,1.55357,711600002.0
2005-03-29 19:39:00,1.55345,1.55404,1.5534,1.55365,1050600003.0
2005-03-29 19:40:00,1.55353,1.55368,1.55332,1.55357,550100000.0
2005-03-29 19:41:00,1.5538,1.55387,1.55355,1.55362,412499997.0
2005-03-29 19:42:00,1.55357,1.55385,1.55343,1.55363,613999997.0
2005-03-29 19:43:00,1.55375,1.5538,1.55345,1.55345,421299997.0
2005-03-29 19:44:00,1.55361,1.55373,1.55344,1.55361,1063900008.0
2005-03-29 19:45:00,1.55337,1.55382,1.55333,1.55382,237700000.0
2005-03-29 19:46:00,1.55366,1.55381,1.55335,1.5535,573500003.0
2005-03-29 19:47:00,1.55362,1.55372,1.55341,1.55341,242100001.0
2005-03-29 19:48:00,1.55341,1.55379,1.55338,1.55351,612799994.0
2005-03-29 19:49:00,1.5535,1.55403,1.55326,1.55384,1315999991.0
2005-03-29 19:50:00,1.55358,1.55382,1.55342,1.55342,285000001.0
2005-03-29 19:51:00,1.55361,1.55368,1.5534,1.55352,566199998.0
2005-03-29 19:52:00,1.55364,1.55373,1.55346,1.5536,364400001.0
2005-03-29 19:53:00,1.55346,1.55365,1.55328,1.55342,570300002.0
2005-03-29 19:54:00,1.55329,1.55342,1.55318,1.55319,290299998.0
2005-03-29 19:55:00,1.55356,1.55361,1.55329,1.55335,825900007.0
2005-03-29 19:56:00,1.55339,1.55361,1.55315,1.55332,1298900003.0
2005-03-29 19:57:00,1.55335,1.55355,1.55312,1.55326,1734900003.0
2005-03-29 19:58:00,1.55333,1.55363,1.55323,1.55337,1672499996.0
2005-03-29 19:59:00,1.55363,1.55374,1.55319,1.55338,1021099999.0
2005-03-29 20:00:00,1.55352,1.5536,1.55327,1.55327,840800007.0
2005-03-29 20:01:00,1.55327,1.55356,1.55316,1.55335,703800001.0
2005-03-29 20:02:00,1.55342,1.55359,1.5533,1.55346,606799997.0
2005-03-29 20:03:00,1.55372,1.55384,1.55348,1.5536,211099998.0
2005-03-29 20:04:00,1.55343,1.55361,1.55327,1.55335,346500000.0
2005-03-29 20:05:00,1.55328,1.55346,1.55314,1.55327,452699998.0
2005-03-29 20:06:00,1.5531,1.55343,1.55304,1.55337,371499998.0
2005-03-29 20:07:00,1.55322,1.55344,1.5531,1.55323,423499993.0
2005-03-29 20:08:00,1.5531,1.55334,1.55296,1.55323,1391699994.0
2005-03-29 20:09:00,1.55291,1.55336,1.55287,1.55313,279700002.0
2005-03-29 20:10:00,1.55313,1.55339,1.55313,1.5533,289799998.0
2005-03-29 20:11:00,1.55306,1.55343,1.55295,1.55306,783800005.0
2005-03-29 20:12:00,1.55343,1.55346,1.55291,1.55291,368400001.0
2005-03-29 20:13:00,1.55288,1.55335,1.55288,1.55321,1859000007.0
2005-03-29 20:14:00,1.55294,1.55309,1.55276,1.55294,608700000.0
2005-03-29 20:15:00,1.55276,1.55351,1.55268,1.55306,939399994.0
2005-03-29 20:16:00,1.55337,1.55355,1.5531,1.55323,1835500013.0
2005-03-29 20:17:00,1.55335,1.55342,1.55296,1.55329,448100001.0
2005-03-29 20:18:00,1.55319,1.55333,1.55296,1.55325,513100004.0
2005-03-29 20:19:00,1.5533,1.5535,1.5533,1.5534,649199998.0
2005-03-29 20:20:00,1.5535,1.5535,1.5533,1.5533,649199998.0
2005-03-29 20:21:00,1.55296,1.5532,1.55277,1.55307,649199998.0
2005-03-29 20:22:00,1.55292,1.55332,1.55278,1.55332,657400005.0
2005-03-29 20:23:00,1.55291,1.55316,1.55265,1.55298,1150000009.0
2005-03-29 20:24:00,1.55323,1.55323,1.55267,1.55298,526000001.0
2005-03-29 20:25:00,1.55321,1.55349,1.55299,1.55327,762800002.0
2005-03-29 20:26:00,1.55317,1.55334,1.55314,1.55322,240999999.0
2005-03-29 20:27:00,1.55333,1.55364,1.55329,1.55351,407600006.0
2005-03-29 20:28:00,1.5537,1.5538,1.5537,1.5537,1799499998.0
2005-03-29 20:29:00,1.55345,1.55355,1.553,1.55312,1799499998.0
2005-03-29 20:30:00,1.5537,1.5538,1.5536,1.5537,507700003.0
2005-03-29 20:31:00,1.5537,1.5537,1.5535,1.5535,507700003.0
2005-03-29 20:32:00,1.5536,1.5536,1.5535,1.5535,507700003.0
2005-03-29 20:33:00,1.5533,1.55342,1.55293,1.55293,507700003.0
2005-03-29 20:34:00,1.55303,1.55326,1.55292,1.55306,344800002.0
2005-03-29 20:35:00,1.55294,1.55327,1.55293,1.55323,469599999.0
2005-03-29 20:36:00,1.55298,1.55331,1.55281,1.55301,571400003.0
2005-03-29 20:37:00,1.55298,1.55331,1.55289,1.55308,1236700005.0
2005-03-29 20:38:00,1.55277,1.55318,1.55277,1.55317,1475400004.0
2005-03-29 20:39:00,1.55305,1.55321,1.55285,1.55295,1087299996.0
2005-03-29 20:40:00,1.55314,1.55349,1.55302,1.5532,1156600001.0
2005-03-29 20:41:00,1.55314,1.55316,1.55278,1.55281,518300000.0
2005-03-29 20:42:00,1.55288,1.55313,1.55276,1.553,285299999.0
2005-03-29 20:43:00,1.55318,1.55327,1.55271,1.55271,842400001.0
2005-03-29 20:44:00,1.553,1.55354,1.55288,1.55311,1246099998.0
2005-03-29 20:45:00,1.55311,1.55348,1.55309,1.55334,720999998.0
2005-03-29 20:46:00,1.55337,1.55347,1.55303,1.55333,393000001.0
2005-03-29 20:47:00,1.55332,1.55348,1.55321,1.55328,686799998.0
2005-03-29 20:48:00,1.55283,1.55362,1.55283,1.55349,1350200002.0
2005-03-29 20:49:00,1.55339,1.55359,1.55296,1.55312,760599999.0
2005-03-29 20:50:00,1.55335,1.55362,1.55305,1.55352,1993600004.0
2005-03-29 20:51:00,1.55357,1.55361,1.55322,1.55324,471000003.0
2005-03-29 20:52:00,1.55337,1.55347,1.55316,1.55327,1545299996.0
2005-03-29 20:53:00,1.55324,1.5535,1.55313,1.55341,1645600003.0
2005-03-29 20:54:00,1.55315,1.5535,1.55307,1.55341,770199999.0
2005-03-29 20:55:00,1.55341,1.55369,1.55332,1.55336,395900005.0
2005-03-29 20:57:00,1.5535,1.5536,1.5535,1.5535,1096700002.0
2005-03-29 20:58:00,1.5536,1.5536,1.5535,1.5536,1096700002.0
2005-03-29 20:59:00,1.5535,1.5536,1.5535,1.5535,1096700002.0
2005-03-29 21:00:00,1.5536,1.5536,1.5535,1.5535,1096700002.0
2005-03-29 21:01:00,1.5536,1.5536,1.5535,1.5535,1096700002.0
2005-03-29 21:02:00,1.55314,1.55346,1.55302,1.55316,1096700002.0
2005-03-29 21:03:00,1.55326,1.55349,1.55307,1.55315,1468300006.0
2005-03-29 21:04:00,1.55316,1.55337,1.55305,1.55319,237699999.0
2005-03-29 21:05:00,1.5533,1.55339,1.55294,1.55302,938699997.0
2005-03-29 21:06:00,1.55317,1.55342,1.5531,1.55315,621099998.0
2005-03-29 21:07:00,1.55305,1.55326,1.55297,1.55321,512800006.0
2005-03-29 21:08:00,1.553,1.5531,1.55278,1.553,319500004.0
2005-03-29 21:09:00,1.5531,1.55324,1.55289,1.55302,593300004.0
2005-03-29 21:10:00,1.55326,1.55326,1.55293,1.55309,682000002.0
2005-03-29 21:11:00,1.55316,1.55329,1.55279,1.55299,577600005.0
2005-03-29 21:12:00,1.55284,1.55324,1.55277,1.55303,261200001.0
2005-03-29 21:13:00,1.55294,1.55324,1.55278,1.55314,1001399990.0
2005-03-29 21:14:00,1.55317,1.55329,1.5527,1.55308,841799995.0
2005-03-29 21:15:00,1.5533,1.55341,1.55298,1.55302,925899999.0
2005-03-29 21:16:00,1.55283,1.55334,1.55283,1.55322,717299996.0
2005-03-29 21:17:00,1.55301,1.55322,1.55276,1.55312,1452899994.0
2005-03-29 21:18:00,1.55292,1.55321,1.55284,1.55293,659299998.0
2005-03-29 21:19:00,1.55293,1.5532,1.55274,1.55285,637400001.0
2005-03-29 21:21:00,1.5535,1.5536,1.5534,1.5535,1648299997.0
2005-03-29 21:22:00,1.55321,1.55346,1.55296,1.55322,1648299997.0
2005-03-29 21:23:00,1.55298,1.55326,1.55255,1.5528,1410000000.0
2005-03-29 21:24:00,1.55325,1.55334,1.55268,1.55304,653100012.0
2005-03-29 21:25:00,1.55312,1.55343,1.55301,1.55318,1237800000.0
2005-03-29 21:26:00,1.55321,1.5534,1.55285,1.55308,524300000.0
2005-03-29 21:27:00,1.55319,1.55337,1.55285,1.55307,488300000.0
2005-03-29 21:28:00,1.55303,1.55324,1.55268,1.55294,590200003.0
2005-03-29 21:29:00,1.55285,1.55317,1.55274,1.55295,366299998.0
2005-03-29 21:30:00,1.55305,1.55318,1.55264,1.55264,393300002.0
2005-03-29 21:31:00,1.55277,1.55314,1.55274,1.553,710299995.0
2005-03-29 21:32:00,1.5531,1.55329,1.55265,1.55287,2040800017.0
2005-03-29 21:33:00,1.55296,1.55307,1.55278,1.553,342600005.0
2005-03-29 21:34:00,1.55271,1.5532,1.55271,1.55293,1306200000.0
2005-03-29 21:35:00,1.55301,1.55302,1.55267,1.55274,1058299996.0
2005-03-29 21:36:00,1.55279,1.55293,1.55267,1.55279,267000000.0
2005-03-29 21:37:00,1.55271,1.55288,1.5527,1.55288,449099998.0
2005-03-29 21:38:00,1.5527,1.55304,1.5527,1.55299,335300000.0
2005-03-29 21:39:00,1.5528,1.55305,1.55271,1.55282,451100002.0
2005-03-29 21:40:00,1.55265,1.55311,1.55253,1.55257,693199997.0
2005-03-29 21:41:00,1.55288,1.55297,1.55244,1.55265,700500003.0
2005-03-29 21:42:00,1.55263,1.55285,1.55242,1.55251,567199997.0
2005-03-29 21:43:00,1.55258,1.55299,1.55255,1.55268,1115799997.0
2005-03-29 21:44:00,1.55289,1.55291,1.55259,1.55259,1313199998.0
2005-03-29 21:45:00,1.55248,1.55277,1.55232,1.55262,634800006.0
2005-03-29 21:46:00,1.55265,1.55297,1.55252,1.5528,1381200011.0
2005-03-29 21:47:00,1.55281,1.55327,1.55265,1.55311,1199499998.0
2005-03-29 21:48:00,1.55292,1.55308,1.55271,1.55297,392999995.0
2005-03-29 21:49:00,1.55319,1.55354,1.55299,1.55324,1193799998.0
2005-03-29 21:50:00,1.55328,1.5535,1.55309,1.55326,388100003.0
2005-03-29 21:51:00,1.55335,1.55353,1.55282,1.55319,634499997.0
2005-03-29 21:52:00,1.55319,1.55336,1.55242,1.55292,1608700008.0
2005-03-29 21:53:00,1.55326,1.55335,1.55284,1.55311,419500000.0
2005-03-29 21:54:00,1.55315,1.55319,1.55295,1.55295,306600001.0
2005-03-29 21:55:00,1.5529,1.55328,1.55273,1.55307,395400004.0
2005-03-29 21:56:00,1.55301,1.55323,1.55278,1.55295,673500002.0
2005-03-29 21:57:00,1.55303,1.5533,1.55292,1.55315,515699998.0
2005-03-29 21:58:00,1.55293,1.5533,1.55293,1.55325,686300005.0
2005-03-29 21:59:00,1.55305,1.55325,1.55277,1.55319,1082000000.0
2005-03-29 22:00:00,1.55307,1.55325,1.55287,1.55307,638900005.0
2005-03-29 22:01:00,1.55303,1.55323,1.55294,1.55314,289099998.0
2005-03-29 22:02:00,1.55322,1.55341,1.55294,1.55315,1302000003.0
2005-03-29 22:03:00,1.5533,1.55331,1.55293,1.55307,381400001.0
2005-03-29 22:04:00,1.55305,1.55328,1.55281,1.5531,655999999.0
2005-03-29 22:05:00,1.55311,1.55323,1.55284,1.55313,422600002.0
2005-03-29 22:06:00,1.55297,1.5533,1.55283,1.55312,686700000.0
2005-03-29 22:07:00,1.55285,1.55311,1.55277,1.55289,224099999.0
2005-03-29 22:08:00,1.55318,1.55322,1.55285,1.55285,412099995.0
2005-03-29 22:09:00,1.55292,1.55316,1.55284,1.55311,412900003.0
2005-03-29 22:10:00,1.55283,1.55312,1.5528,1.55289,343699997.0
2005-03-29 22:11:00,1.55315,1.55318,1.55283,1.55283,333700001.0
2005-03-29 22:12:00,1.55313,1.5533,1.55294,1.55313,811099998.0
2005-03-29 22:13:00,1.55304,1.55332,1.55287,1.55303,273300002.0
2005-03-29 22:14:00,1.55306,1.55322,1.55294,1.55306,365999999.0
2005-03-29 22:15:00,1.55307,1.55329,1.55285,1.55285,674300003.0
2005-03-29 22:16:00,1.55268,1.55295,1.55251,1.5527,352900006.0
2005-03-29 22:17:00,1.55291,1.5531,1.55254,1.55292,322500003.0
2005-03-29 22:18:00,1.55283,1.55296,1.55264,1.5528,329999997.0
2005-03-29 22:19:00,1.55282,1.55286,1.55244,1.5525,324799997.0
2005-03-29 22:20:00,1.5523,1.55267,1.5523,1.55253,329200000.0
2005-03-29 22:21:00,1.55268,1.55285,1.55255,1.55275,234899998.0
2005-03-29 22:22:00,1.55283,1.55306,1.5526,1.55264,666900004.0
2005-03-29 22:23:00,1.55285,1.55288,1.55267,1.55267,282999997.0
2005-03-29 22:24:00,1.55282,1.55286,1.55249,1.55249,302500004.0
2005-03-29 22:25:00,1.55246,1.55284,1.55231,1.55246,612900003.0
2005-03-29 22:26:00,1.55158,1.55275,1.55158,1.5524,774500009.0
2005-03-29 22:27:00,1.55245,1.55292,1.55242,1.55258,320200000.0
2005-03-29 22:28:00,1.55225,1.55292,1.55225,1.55292,668000004.0
2005-03-29 22:29:00,1.55263,1.553,1.55249,1.553,807899996.0
2005-03-29 22:30:00,1.55266,1.55288,1.55249,1.55267,700599996.0
2005-03-29 22:31:00,1.55266,1.55288,1.55232,1.55262,254700004.0
2005-03-29 22:32:00,1.55277,1.55292,1.55246,1.55256,407900001.0
2005-03-29 22:33:00,1.55255,1.55276,1.55243,1.55257,219500000.0
2005-03-29 22:34:00,1.55259,1.5528,1.55245,1.55253,452100003.0
2005-03-29 22:35:00,1.55271,1.5531,1.55258,1.55279,355900002.0
2005-03-29 22:36:00,1.55271,1.55287,1.55237,1.55254,797700011.0
2005-03-29 22:37:00,1.55229,1.55261,1.55223,1.55235,401800001.0
2005-03-29 22:38:00,1.55235,1.5527,1.55232,1.55251,488100007.0
2005-03-29 22:39:00,1.55245,1.55249,1.55205,1.55226,657899997.0
2005-03-29 22:40:00,1.55246,1.55271,1.55231,1.55244,878300000.0
2005-03-29 22:41:00,1.55243,1.55269,1.55231,1.55238,596400000.0
2005-03-29 22:42:00,1.55249,1.55278,1.55222,1.55248,686400001.0
2005-03-29 22:43:00,1.55233,1.55267,1.55208,1.55249,1309100001.0
2005-03-29 22:44:00,1.55244,1.55261,1.55229,1.55244,268600001.0
2005-03-29 22:45:00,1.55243,1.55252,1.55224,1.55242,408999999.0
2005-03-29 22:46:00,1.55244,1.55253,1.55217,1.55224,365799998.0
2005-03-29 22:47:00,1.5522,1.55243,1.55208,1.55218,196000002.0
2005-03-29 22:48:00,1.55226,1.55245,1.5521,1.55214,464999998.0
2005-03-29 22:49:00,1.55232,1.55271,1.55226,1.55239,811400003.0
2005-03-29 22:50:00,1.55248,1.55268,1.55233,1.55238,341800001.0
2005-03-29 22:51:00,1.55243,1.55262,1.55215,1.55256,720200011.0
2005-03-29 22:52:00,1.55252,1.55267,1.55221,1.55222,423100001.0
2005-03-29 22:53:00,1.55217,1.55256,1.55216,1.55242,295899999.0
2005-03-29 22:54:00,1.55255,1.55277,1.55221,1.55241,471000003.0
2005-03-29 22:55:00,1.55255,1.55259,1.55226,1.55227,373299998.0
2005-03-29 22:56:00,1.55241,1.55261,1.55226,1.55231,194699999.0
2005-03-29 22:57:00,1.55236,1.55253,1.55227,1.55231,382100004.0
2005-03-29 22:58:00,1.55247,1.55255,1.55236,1.55242,359200005.0
2005-03-29 22:59:00,1.55247,1.55259,1.55206,1.55206,517600002.0
2005-03-29 23:00:00,1.5522,1.55266,1.55193,1.55258,168599999.0
2005-03-29 23:01:00,1.55243,1.55263,1.55227,1.55232,476400004.0
2005-03-29 23:02:00,1.55226,1.55254,1.55216,1.55241,516400002.0
2005-03-29 23:03:00,1.55231,1.55248,1.55217,1.55243,262800001.0
2005-03-29 23:04:00,1.55205,1.55254,1.55184,1.55253,332399995.0
2005-03-29 23:05:00,1.55237,1.55247,1.55214,1.55224,281499998.0
2005-03-29 23:06:00,1.55268,1.55268,1.55187,1.55211,314600004.0
2005-03-29 23:07:00,1.55253,1.55266,1.55203,1.55203,302400000.0
2005-03-29 23:08:00,1.55243,1.55263,1.55225,1.55246,295300004.0
2005-03-29 23:09:00,1.55199,1.55247,1.55199,1.55235,340400005.0
2005-03-29 23:10:00,1.55245,1.55245,1.55201,1.55232,413099999.0
2005-03-29 23:11:00,1.5523,1.5526,1.55208,1.55219,504100002.0
2005-03-29 23:12:00,1.55237,1.55269,1.5523,1.55236,218400001.0
2005-03-29 23:13:00,1.55251,1.55263,1.55227,1.55227,443500001.0
2005-03-29 23:14:00,1.55269,1.55274,1.55227,1.55237,291699993.0
2005-03-29 23:15:00,1.5522,1.55263,1.5522,1.55237,423599998.0
2005-03-29 23:16:00,1.55237,1.5525,1.55222,1.55247,269800002.0
2005-03-29 23:17:00,1.55255,1.55261,1.5521,1.55241,324900003.0
2005-03-29 23:18:00,1.55242,1.55263,1.55223,1.55241,374700002.0
2005-03-29 23:19:00,1.5523,1.55262,1.55219,1.5524,310400002.0
2005-03-29 23:20:00,1.55225,1.55265,1.55221,1.55252,394800006.0
2005-03-29 23:21:00,1.5524,1.55258,1.5523,1.55248,212200000.0
2005-03-29 23:22:00,1.55245,1.55264,1.55238,1.55252,310900000.0
2005-03-29 23:23:00,1.55264,1.55266,1.55232,1.55232,304700001.0
2005-03-29 23:24:00,1.55222,1.55283,1.55211,1.55243,338500001.0
2005-03-29 23:25:00,1.55241,1.55259,1.55219,1.55228,354500007.0
2005-03-29 23:26:00,1.55251,1.55261,1.55218,1.5524,273400000.0
2005-03-29 23:27:00,1.5523,1.55273,1.5523,1.5524,286400002.0
2005-03-29 23:28:00,1.55275,1.55276,1.55237,1.55255,366299998.0
2005-03-29 23:29:00,1.5526,1.55278,1.55245,1.55263,407300003.0
2005-03-29 23:30:00,1.55288,1.55296,1.55251,1.55251,353999999.0
2005-03-29 23:31:00,1.55243,1.55298,1.55241,1.55298,171800002.0
2005-03-29 23:32:00,1.55293,1.55296,1.5526,1.55279,403600002.0
2005-03-29 23:33:00,1.55278,1.55305,1.55266,1.55286,408899999.0
2005-03-29 23:34:00,1.55274,1.5531,1.55266,1.55271,303699998.0
2005-03-29 23:35:00,1.55267,1.55304,1.55257,1.55289,399800005.0
2005-03-29 23:36:00,1.55303,1.55313,1.55238,1.55252,410100000.0
2005-03-29 23:37:00,1.55273,1.5528,1.55244,1.55254,280499997.0
2005-03-29 23:38:00,1.55275,1.55286,1.55257,1.55282,362699999.0
2005-03-29 23:39:00,1.55259,1.553,1.55259,1.55286,301700001.0
2005-03-29 23:40:00,1.55267,1.5531,1.55267,1.55285,308600000.0
2005-03-29 23:41:00,1.55287,1.55299,1.55249,1.55269,437799995.0
2005-03-29 23:42:00,1.55298,1.55306,1.55257,1.55257,351699997.0
2005-03-29 23:43:00,1.55282,1.55297,1.55255,1.55297,357400002.0
2005-03-29 23:44:00,1.55287,1.55314,1.55279,1.553,362600001.0
2005-03-29 23:45:00,1.55284,1.55301,1.55263,1.55284,329300002.0
2005-03-29 23:46:00,1.5527,1.55301,1.55261,1.55279,272600001.0
2005-03-29 23:47:00,1.55277,1.55298,1.55256,1.55281,319700001.0
2005-03-29 23:48:00,1.55275,1.55284,1.55261,1.55268,513599999.0
2005-03-29 23:49:00,1.55287,1.55297,1.55264,1.5527,273400000.0
2005-03-29 23:50:00,1.5526,1.5529,1.55244,1.55282,242700001.0
2005-03-29 23:51:00,1.55261,1.55289,1.55241,1.55247,308000002.0
2005-03-29 23:52:00,1.55265,1.55278,1.55242,1.55267,338700002.0
2005-03-29 23:53:00,1.55253,1.55275,1.5524,1.55256,259199998.0
2005-03-29 23:54:00,1.55261,1.55277,1.55235,1.5526,300499999.0
2005-03-29 23:55:00,1.55258,1.55277,1.55245,1.55272,401500003.0
2005-03-29 23:56:00,1.55285,1.55302,1.55248,1.55249,334999998.0
2005-03-29 23:57:00,1.55265,1.55285,1.5525,1.55259,220199998.0
2005-03-29 23:58:00,1.55231,1.55267,1.55231,1.55247,274800002.0
2005-03-29 23:59:00,1.55252,1.55272,1.55247,1.55265,143599999.0
2005-03-30 00:00:00,1.55262,1.55283,1.55247,1.55254,426499999.0
2005-03-30 00:01:00,1.55255,1.55273,1.55247,1.55255,279200000.0
2005-03-30 00:02:00,1.55253,1.55289,1.55249,1.55279,288800001.0
2005-03-30 00:03:00,1.55265,1.55285,1.55248,1.55285,315700003.0
2005-03-30 00:04:00,1.5525,1.55285,1.55242,1.55263,556299990.0
2005-03-30 00:05:00,1.55273,1.55322,1.55259,1.55322,411600000.0
2005-03-30 00:06:00,1.55273,1.55315,1.55268,1.55293,259100000.0
2005-03-30 00:07:00,1.5529,1.55308,1.55241,1.55249,371300000.0
2005-03-30 00:08:00,1.55276,1.55282,1.55242,1.55254,373000004.0
2005-03-30 00:09:00,1.5527,1.553,1.5527,1.55276,347600004.0
2005-03-30 00:10:00,1.55271,1.55306,1.55266,1.55279,465799996.0
2005-03-30 00:11:00,1.55221,1.55278,1.55216,1.55265,355800001.0
2005-03-30 00:12:00,1.5524,1.55277,1.5524,1.55259,377599995.0
2005-03-30 00:13:00,1.55236,1.55263,1.55226,1.55261,340899996.0
2005-03-30 00:14:00,1.5526,1.55287,1.55253,1.55266,282199999.0
2005-03-30 00:15:00,1.55272,1.55312,1.5526,1.5526,691600001.0
2005-03-30 00:16:00,1.55274,1.55293,1.55246,1.55249,346599996.0
2005-03-30 00:17:00,1.55247,1.55275,1.55236,1.55252,302200000.0
2005-03-30 00:18:00,1.55247,1.55274,1.55235,1.55267,206800002.0
2005-03-30 00:19:00,1.55261,1.55279,1.55237,1.55261,305700001.0
2005-03-30 00:20:00,1.5527,1.5528,1.5525,1.55259,298800001.0
2005-03-30 00:21:00,1.55252,1.55276,1.55233,1.55241,300800000.0
2005-03-30 00:22:00,1.55241,1.55271,1.55232,1.5527,293300001.0
2005-03-30 00:23:00,1.55232,1.55283,1.55228,1.55283,224700001.0
2005-03-30 00:24:00,1.55269,1.55281,1.55249,1.55265,279299999.0
2005-03-30 00:25:00,1.55247,1.55278,1.55238,1.55262,422699993.0
2005-03-30 00:26:00,1.5525,1.55275,1.5524,1.55266,452400004.0
2005-03-30 00:27:00,1.55245,1.55269,1.55233,1.55265,330300000.0
2005-03-30 00:28:00,1.55243,1.55274,1.55229,1.5526,398100003.0
2005-03-30 00:29:00,1.55263,1.55275,1.55248,1.55259,272100000.0
2005-03-30 00:30:00,1.55263,1.55276,1.55252,1.55276,279499998.0
2005-03-30 00:31:00,1.55263,1.55292,1.55255,1.55277,259799998.0
2005-03-30 00:32:00,1.55256,1.5529,1.5525,1.55284,334399999.0
2005-03-30 00:33:00,1.55262,1.5528,1.55258,1.55277,233799999.0
2005-03-30 00:34:00,1.55236,1.55273,1.55234,1.55253,401300004.0
2005-03-30 00:35:00,1.55274,1.55278,1.55236,1.55244,479700003.0
2005-03-30 00:36:00,1.55248,1.55279,1.55233,1.55279,241100001.0
2005-03-30 00:37:00,1.5528,1.5528,1.55231,1.55246,220399996.0
2005-03-30 00:38:00,1.55251,1.55269,1.55238,1.55248,364399997.0
2005-03-30 00:39:00,1.55259,1.55277,1.55251,1.5526,240000001.0
2005-03-30 00:40:00,1.55272,1.55278,1.55235,1.55255,384800002.0
2005-03-30 00:41:00,1.55271,1.55281,1.55234,1.55234,338600001.0
2005-03-30 00:42:00,1.55257,1.55267,1.55223,1.55223,343100002.0
2005-03-30 00:43:00,1.55256,1.55268,1.55235,1.55255,354099999.0
2005-03-30 00:44:00,1.55245,1.55266,1.55232,1.5526,309700004.0
2005-03-30 00:45:00,1.55249,1.55257,1.55231,1.55255,287400003.0
2005-03-30 00:46:00,1.5526,1.55261,1.55239,1.5524,323500002.0
2005-03-30 00:47:00,1.55235,1.55255,1.55234,1.55246,393700003.0
2005-03-30 00:48:00,1.55242,1.55252,1.55221,1.55236,262800000.0
2005-03-30 00:49:00,1.55218,1.55234,1.55218,1.55234,245400001.0
2005-03-30 00:50:00,1.55224,1.55245,1.55212,1.55226,312299996.0
2005-03-30 00:51:00,1.55227,1.55256,1.55227,1.55232,283799995.0
2005-03-30 00:52:00,1.55232,1.55242,1.5522,1.55229,377799997.0
2005-03-30 00:53:00,1.55222,1.55243,1.55214,1.55235,163199999.0
2005-03-30 00:54:00,1.55226,1.55241,1.55209,1.55224,301400003.0
2005-03-30 00:55:00,1.552,1.5524,1.55195,1.55219,288400000.0
2005-03-30 00:56:00,1.55199,1.55223,1.55188,1.55221,321600001.0
2005-03-30 00:57:00,1.55199,1.55232,1.55196,1.55209,518300001.0
2005-03-30 00:58:00,1.55244,1.5525,1.55195,1.55215,424200006.0
2005-03-30 00:59:00,1.55243,1.55243,1.55187,1.55229,382100000.0
2005-03-30 01:00:00,1.55202,1.55222,1.55181,1.5521,585399995.0
2005-03-30 01:01:00,1.5522,1.55234,1.55205,1.55215,317700001.0
2005-03-30 01:02:00,1.55213,1.55233,1.55199,1.55206,355099999.0
2005-03-30 01:03:00,1.55215,1.5523,1.55194,1.5522,355800002.0
2005-03-30 01:04:00,1.55216,1.55223,1.55179,1.55223,429399999.0
2005-03-30 01:05:00,1.55203,1.5522,1.55194,1.55196,340300002.0
2005-03-30 01:06:00,1.55204,1.55233,1.55191,1.55231,365000007.0
2005-03-30 01:07:00,1.55227,1.5524,1.55208,1.55219,196600000.0
2005-03-30 01:08:00,1.55206,1.55229,1.55204,1.5521,374500003.0
2005-03-30 01:09:00,1.55217,1.55242,1.55215,1.55235,188000001.0
2005-03-30 01:10:00,1.55239,1.55262,1.55215,1.5522,466599999.0
2005-03-30 01:11:00,1.55203,1.5526,1.55192,1.55254,289600002.0
2005-03-30 01:12:00,1.55243,1.55261,1.55214,1.55224,242900001.0
2005-03-30 01:13:00,1.55236,1.55243,1.55209,1.55225,156600001.0
2005-03-30 01:14:00,1.55237,1.55242,1.5522,1.55225,247700000.0
2005-03-30 01:15:00,1.55244,1.5525,1.55211,1.55236,327200000.0
2005-03-30 01:16:00,1.55215,1.5524,1.55195,1.55203,372300001.0
2005-03-30 01:17:00,1.55218,1.55229,1.55169,1.55169,438400007.0
2005-03-30 01:18:00,1.55227,1.55238,1.55206,1.55209,313300001.0
2005-03-30 01:19:00,1.5522,1.55244,1.55208,1.55209,327799997.0
2005-03-30 01:20:00,1.55211,1.5523,1.55211,1.55226,111200000.0
2005-03-30 01:21:00,1.5524,1.5525,1.5521,1.55212,384700002.0
2005-03-30 01:22:00,1.55202,1.55243,1.55202,1.55238,309799998.0
2005-03-30 01:23:00,1.5522,1.55235,1.55185,1.55205,278400000.0
2005-03-30 01:24:00,1.55214,1.55234,1.55192,1.55211,322900004.0
2005-03-30 01:25:00,1.55235,1.55237,1.55204,1.55204,345799999.0
2005-03-30 01:26:00,1.55199,1.55232,1.55192,1.552,238199995.0
2005-03-30 01:27:00,1.55205,1.55217,1.55188,1.55193,351400004.0
2005-03-30 01:28:00,1.55197,1.55229,1.55179,1.55179,427499999.0
2005-03-30 01:29:00,1.55229,1.55256,1.55213,1.55229,478400007.0
2005-03-30 01:30:00,1.55214,1.5524,1.55201,1.55227,335300000.0
2005-03-30 01:31:00,1.55241,1.55258,1.55224,1.55247,337799997.0
2005-03-30 01:32:00,1.55242,1.55282,1.55227,1.55269,539000004.0
2005-03-30 01:33:00,1.55244,1.55264,1.55235,1.55236,277000001.0
2005-03-30 01:34:00,1.55236,1.55253,1.55217,1.55242,375600003.0
2005-03-30 01:35:00,1.55224,1.55242,1.55221,1.55221,445699998.0
2005-03-30 01:36:00,1.5521,1.55252,1.55204,1.5523,400799997.0
2005-03-30 01:37:00,1.55243,1.55251,1.55214,1.5523,333300000.0
2005-03-30 01:38:00,1.55235,1.55244,1.55214,1.55235,342300002.0
2005-03-30 01:39:00,1.55232,1.55255,1.55225,1.55235,247000004.0
2005-03-30 01:40:00,1.55232,1.55237,1.55209,1.55217,366800003.0
2005-03-30 01:41:00,1.55244,1.55255,1.55225,1.55233,343899996.0
2005-03-30 01:42:00,1.55226,1.55265,1.55226,1.55265,211400003.0
2005-03-30 01:43:00,1.55259,1.5527,1.55242,1.55253,404800000.0
2005-03-30 01:44:00,1.55245,1.55279,1.55233,1.55279,325000000.0
2005-03-30 01:45:00,1.5523,1.55256,1.55227,1.55255,239900004.0
2005-03-30 01:46:00,1.5524,1.55266,1.55234,1.55257,397799997.0
2005-03-30 01:47:00,1.55261,1.55273,1.55231,1.55231,258200002.0
2005-03-30 01:48:00,1.55262,1.55265,1.55236,1.55239,403800004.0
2005-03-30 01:49:00,1.5524,1.55257,1.55224,1.55233,474100007.0
2005-03-30 01:50:00,1.55252,1.55266,1.55222,1.55239,263800002.0
2005-03-30 01:51:00,1.5522,1.55251,1.55203,1.55229,429200001.0
2005-03-30 01:52:00,1.55231,1.55245,1.55212,1.55225,275200003.0
2005-03-30 01:53:00,1.55249,1.55249,1.55206,1.55215,392499996.0
2005-03-30 01:54:00,1.55228,1.5527,1.55225,1.5525,440999999.0
2005-03-30 01:55:00,1.55232,1.55257,1.55214,1.5523,321599997.0
2005-03-30 01:56:00,1.55228,1.55249,1.55222,1.55239,322300004.0
2005-03-30 01:57:00,1.55229,1.55253,1.55223,1.55233,428999999.0
2005-03-30 01:58:00,1.55219,1.55245,1.55216,1.55223,312299998.0
2005-03-30 01:59:00,1.55243,1.55278,1.55226,1.55261,393699996.0
2005-03-30 02:00:00,1.55255,1.55265,1.55231,1.55241,319800000.0
2005-03-30 02:01:00,1.55235,1.55256,1.55225,1.55227,355500002.0
2005-03-30 02:02:00,1.55236,1.55257,1.55216,1.55226,296999999.0
2005-03-30 02:03:00,1.55234,1.55253,1.55218,1.55234,318000001.0
2005-03-30 02:04:00,1.55231,1.55251,1.55211,1.55232,512600001.0
2005-03-30 02:05:00,1.5522,1.5525,1.55208,1.55219,239299996.0
2005-03-30 02:06:00,1.55239,1.55249,1.5522,1.55238,298100000.0
2005-03-30 02:07:00,1.5523,1.55241,1.55209,1.55237,457500002.0
2005-03-30 02:08:00,1.55221,1.55241,1.55195,1.55211,252500000.0
2005-03-30 02:09:00,1.55245,1.55252,1.55213,1.55234,467599999.0
2005-03-30 02:10:00,1.55225,1.55246,1.55215,1.55228,347899999.0
2005-03-30 02:11:00,1.55223,1.55248,1.55206,1.55241,362099997.0
2005-03-30 02:12:00,1.55222,1.55251,1.55206,1.55241,384000000.0
2005-03-30 02:13:00,1.55219,1.55259,1.55218,1.55237,461099996.0
2005-03-30 02:14:00,1.55207,1.55248,1.55203,1.55226,398599998.0
2005-03-30 02:15:00,1.55219,1.55246,1.55217,1.55221,296400003.0
2005-03-30 02:16:00,1.55225,1.55248,1.55217,1.55235,115299999.0
2005-03-30 02:17:00,1.55237,1.55251,1.5522,1.5523,257700002.0
2005-03-30 02:18:00,1.5522,1.55254,1.55218,1.5524,252699998.0
2005-03-30 02:19:00,1.55231,1.5526,1.55228,1.55233,412600003.0
2005-03-30 02:20:00,1.55219,1.5524,1.55218,1.55234,282100002.0
2005-03-30 02:21:00,1.55231,1.55252,1.55221,1.5524,394800004.0
2005-03-30 02:22:00,1.5523,1.55255,1.55216,1.55228,322799995.0
2005-03-30 02:23:00,1.55213,1.55249,1.55199,1.55228,204000002.0
2005-03-30 02:24:00,1.55245,1.55258,1.5523,1.55245,264699993.0
2005-03-30 02:25:00,1.55239,1.5526,1.55214,1.55219,275600005.0
2005-03-30 02:26:00,1.55234,1.55246,1.55216,1.55216,268700004.0
2005-03-30 02:27:00,1.5526,1.55261,1.55195,1.55199,319500004.0
2005-03-30 02:28:00,1.5522,1.55253,1.55216,1.55241,215300001.0
2005-03-30 02:29:00,1.55222,1.55253,1.55209,1.55243,200100001.0
2005-03-30 02:30:00,1.55205,1.55255,1.55205,1.55243,212999995.0
2005-03-30 02:31:00,1.55214,1.55244,1.55209,1.55225,286300004.0
2005-03-30 02:32:00,1.5523,1.55242,1.55206,1.55213,428100003.0
2005-03-30 02:33:00,1.55217,1.55242,1.55207,1.5523,406899995.0
2005-03-30 02:34:00,1.55214,1.55234,1.55211,1.55214,301800003.0
2005-03-30 02:35:00,1.55221,1.55262,1.55211,1.55254,543699995.0
2005-03-30 02:36:00,1.55216,1.55268,1.55216,1.55255,418000005.0
2005-03-30 02:37:00,1.55265,1.55265,1.55223,1.55237,186700000.0
2005-03-30 02:38:00,1.55247,1.55262,1.55223,1.55248,291000001.0
2005-03-30 02:39:00,1.55215,1.5526,1.55215,1.5526,333900000.0
2005-03-30 02:40:00,1.55259,1.55263,1.55215,1.55215,300200002.0
2005-03-30 02:41:00,1.55241,1.55278,1.55237,1.55267,499699999.0
2005-03-30 02:42:00,1.5525,1.55261,1.55235,1.55252,459000004.0
2005-03-30 02:43:00,1.55245,1.55257,1.55227,1.55227,285700000.0
2005-03-30 02:44:00,1.55241,1.55248,1.55229,1.55232,270600000.0
2005-03-30 02:45:00,1.55218,1.5527,1.55214,1.55265,318199996.0
2005-03-30 02:46:00,1.55254,1.55267,1.55228,1.55254,418400004.0
2005-03-30 02:47:00,1.55236,1.55267,1.55232,1.55267,307700006.0
2005-03-30 02:48:00,1.55224,1.55253,1.55211,1.5523,267500000.0
2005-03-30 02:49:00,1.55209,1.55273,1.55209,1.55247,393500000.0
2005-03-30 02:50:00,1.55274,1.55276,1.55234,1.55247,270500001.0
2005-03-30 02:51:00,1.55246,1.55265,1.55224,1.55244,314299997.0
2005-03-30 02:52:00,1.55242,1.5526,1.5523,1.55246,367099999.0
2005-03-30 02:53:00,1.5523,1.55263,1.5523,1.55256,289199998.0
2005-03-30 02:54:00,1.55239,1.55282,1.55237,1.55281,277199998.0
2005-03-30 02:55:00,1.55259,1.55267,1.55237,1.55241,412600001.0
2005-03-30 02:56:00,1.55246,1.55258,1.55226,1.55253,276400003.0
2005-03-30 02:57:00,1.55243,1.55274,1.55228,1.5525,378300006.0
2005-03-30 02:58:00,1.55247,1.55255,1.55214,1.55214,94100001.0
2005-03-30 02:59:00,1.5526,1.55275,1.5524,1.5526,273800002.0
2005-03-30 03:00:00,1.5524,1.5527,1.55234,1.55255,228000000.0
2005-03-30 03:01:00,1.55231,1.55265,1.55231,1.55259,338599997.0
2005-03-30 03:02:00,1.55215,1.55258,1.55202,1.55221,307299999.0
2005-03-30 03:03:00,1.55224,1.55243,1.55203,1.5523,347299998.0
2005-03-30 03:04:00,1.55227,1.55244,1.55217,1.55225,324399995.0
2005-03-30 03:05:00,1.55215,1.55247,1.55209,1.5523,335100001.0
2005-03-30 03:06:00,1.55223,1.55259,1.55223,1.55234,358999999.0
2005-03-30 03:07:00,1.55232,1.55247,1.55211,1.55223,448000002.0
2005-03-30 03:08:00,1.55212,1.55245,1.55212,1.55234,211800002.0
2005-03-30 03:09:00,1.55238,1.55243,1.55218,1.55236,509000006.0
2005-03-30 03:10:00,1.55207,1.5524,1.55198,1.55214,278700000.0
2005-03-30 03:11:00,1.55205,1.5524,1.55199,1.5524,165199998.0
2005-03-30 03:12:00,1.5522,1.55249,1.55213,1.55249,338100002.0
2005-03-30 03:13:00,1.55216,1.55246,1.55216,1.55217,413600005.0
2005-03-30 03:14:00,1.55252,1.55263,1.55235,1.5525,237399999.0
2005-03-30 03:15:00,1.55266,1.55267,1.55228,1.5523,282600000.0
2005-03-30 03:16:00,1.55243,1.5527,1.55215,1.55215,375499998.0
2005-03-30 03:17:00,1.5524,1.55277,1.55231,1.55251,329799998.0
2005-03-30 03:18:00,1.55245,1.55281,1.55234,1.55281,276599998.0
2005-03-30 03:19:00,1.55274,1.55277,1.5524,1.55253,295000002.0
2005-03-30 03:20:00,1.55265,1.55288,1.5524,1.55267,490399995.0
2005-03-30 03:21:00,1.55305,1.55312,1.55278,1.55293,393500001.0
2005-03-30 03:22:00,1.55295,1.55302,1.55273,1.55301,212799999.0
2005-03-30 03:23:00,1.55268,1.55313,1.55256,1.55308,393799994.0
2005-03-30 03:24:00,1.55282,1.55299,1.55271,1.55291,379099998.0
2005-03-30 03:25:00,1.55251,1.5529,1.55248,1.55269,426300005.0
2005-03-30 03:26:00,1.55287,1.55298,1.55261,1.55268,361699997.0
2005-03-30 03:27:00,1.55283,1.55298,1.55271,1.55283,260600003.0
2005-03-30 03:28:00,1.55277,1.55316,1.55277,1.55284,261200004.0
2005-03-30 03:29:00,1.55281,1.55307,1.55272,1.55281,274899999.0
2005-03-30 03:30:00,1.55276,1.55288,1.55263,1.55279,512600003.0
2005-03-30 03:31:00,1.5527,1.55309,1.55264,1.55284,393399999.0
2005-03-30 03:32:00,1.55275,1.55297,1.55253,1.5527,336700000.0
2005-03-30 03:33:00,1.55278,1.55296,1.55256,1.55273,387000002.0
2005-03-30 03:34:00,1.5527,1.55278,1.5523,1.55264,381400006.0
2005-03-30 03:35:00,1.55272,1.55305,1.55262,1.55288,536300004.0
2005-03-30 03:36:00,1.55279,1.55292,1.55263,1.55265,373100001.0
2005-03-30 03:37:00,1.5525,1.55296,1.5525,1.55289,242100002.0
2005-03-30 03:38:00,1.55288,1.55303,1.55256,1.55277,371899998.0
2005-03-30 03:39:00,1.5526,1.55301,1.55246,1.55268,439200001.0
2005-03-30 03:40:00,1.55265,1.55279,1.55244,1.5527,326699996.0
2005-03-30 03:41:00,1.55252,1.55291,1.5525,1.55287,332600001.0
2005-03-30 03:42:00,1.55287,1.55308,1.55268,1.55295,393300001.0
2005-03-30 03:43:00,1.55292,1.5531,1.55242,1.55255,459299995.0
2005-03-30 03:44:00,1.55247,1.55284,1.55244,1.55262,179600000.0
2005-03-30 03:45:00,1.55255,1.55285,1.55238,1.55244,609999995.0
2005-03-30 03:46:00,1.55295,1.55296,1.55265,1.55281,203000000.0
2005-03-30 03:47:00,1.55287,1.55289,1.5526,1.55278,257199998.0
2005-03-30 03:48:00,1.55265,1.55285,1.55241,1.55273,279200002.0
2005-03-30 03:49:00,1.55274,1.55284,1.55241,1.5526,521300006.0
2005-03-30 03:50:00,1.55263,1.55287,1.55254,1.55273,324199998.0
2005-03-30 03:51:00,1.55258,1.55276,1.5525,1.5526,338000001.0
2005-03-30 03:52:00,1.55254,1.55267,1.55231,1.55252,306500001.0
2005-03-30 03:53:00,1.55255,1.55283,1.55249,1.55271,209500002.0
2005-03-30 03:54:00,1.55267,1.55284,1.55257,1.55259,375599997.0
2005-03-30 03:55:00,1.55293,1.55295,1.55255,1.55277,285099999.0
2005-03-30 03:56:00,1.55272,1.55282,1.55254,1.55269,350900004.0
2005-03-30 03:57:00,1.55269,1.55292,1.55264,1.5529,228900002.0
2005-03-30 03:58:00,1.5526,1.55289,1.5526,1.55281,282299997.0
2005-03-30 03:59:00,1.55268,1.55288,1.55263,1.55285,251700002.0
2005-03-30 04:00:00,1.55282,1.55292,1.55264,1.55277,287400001.0
2005-03-30 04:01:00,1.55264,1.55289,1.55253,1.55285,389700004.0
2005-03-30 04:02:00,1.55245,1.55282,1.55245,1.55282,215600002.0
2005-03-30 04:03:00,1.55256,1.5531,1.55256,1.55294,374600006.0
2005-03-30 04:04:00,1.55265,1.55305,1.55265,1.55282,314900001.0
2005-03-30 04:05:00,1.55266,1.55311,1.55266,1.55311,193200002.0
2005-03-30 04:06:00,1.55273,1.55297,1.55264,1.55276,240600003.0
2005-03-30 04:07:00,1.55267,1.55301,1.55264,1.55289,281400000.0
2005-03-30 04:08:00,1.55275,1.55306,1.55266,1.55292,382700000.0
2005-03-30 04:09:00,1.55247,1.55292,1.55247,1.55287,254599997.0
2005-03-30 04:10:00,1.55284,1.55294,1.55262,1.55291,292800001.0
2005-03-30 04:11:00,1.55242,1.5529,1.55231,1.55266,336300005.0
2005-03-30 04:12:00,1.5527,1.55289,1.55264,1.55268,265100001.0
2005-03-30 04:13:00,1.55257,1.55288,1.55244,1.55265,500000001.0
2005-03-30 04:14:00,1.55252,1.55296,1.55244,1.55289,311900002.0
2005-03-30 04:15:00,1.55273,1.55295,1.55266,1.5528,393200001.0
2005-03-30 04:16:00,1.55297,1.55297,1.5526,1.55272,323999994.0
2005-03-30 04:17:00,1.55303,1.55319,1.55279,1.55291,396799998.0
2005-03-30 04:18:00,1.55285,1.55321,1.55285,1.55302,318500004.0
2005-03-30 04:19:00,1.55277,1.55312,1.55275,1.55301,257800003.0
2005-03-30 04:20:00,1.55301,1.55321,1.55273,1.5528,378600002.0
2005-03-30 04:21:00,1.55286,1.55311,1.55275,1.55281,433600000.0
2005-03-30 04:22:00,1.55287,1.55311,1.55278,1.55305,281300003.0
2005-03-30 04:23:00,1.55267,1.55302,1.55266,1.55293,405199998.0
2005-03-30 04:24:00,1.5528,1.5531,1.55277,1.55303,243100003.0
2005-03-30 04:25:00,1.55295,1.55303,1.55271,1.55292,331200001.0
2005-03-30 04:26:00,1.553,1.55311,1.55293,1.5531,244100004.0
2005-03-30 04:27:00,1.55304,1.55314,1.55284,1.55296,307300002.0
2005-03-30 04:28:00,1.55292,1.55323,1.55285,1.55305,291300000.0
2005-03-30 04:29:00,1.55298,1.55329,1.55298,1.55326,274699999.0
2005-03-30 04:30:00,1.55298,1.55319,1.55275,1.55318,300300001.0
2005-03-30 04:31:00,1.55299,1.55319,1.55283,1.55309,250399999.0
2005-03-30 04:32:00,1.55315,1.55315,1.5527,1.55278,312900000.0
2005-03-30 04:33:00,1.55295,1.55319,1.55272,1.55305,225200000.0
2005-03-30 04:34:00,1.55288,1.5531,1.55251,1.55251,201599999.0
2005-03-30 04:35:00,1.55245,1.55279,1.55241,1.5526,363700004.0
2005-03-30 04:36:00,1.55266,1.55293,1.5524,1.55283,318800001.0
2005-03-30 04:37:00,1.55286,1.55292,1.5526,1.55261,257900002.0
2005-03-30 04:38:00,1.55295,1.55301,1.55244,1.55244,369199997.0
2005-03-30 04:39:00,1.55262,1.55293,1.55253,1.55256,296300001.0
2005-03-30 04:40:00,1.55268,1.55275,1.55244,1.55244,494000003.0
2005-03-30 04:41:00,1.55275,1.55296,1.55256,1.55278,389900002.0
2005-03-30 04:42:00,1.5526,1.55288,1.5526,1.55273,502700005.0
2005-03-30 04:43:00,1.5525,1.55297,1.5525,1.55297,155600001.0
2005-03-30 04:44:00,1.55285,1.55302,1.55246,1.55246,402100003.0
2005-03-30 04:45:00,1.55284,1.55297,1.55265,1.5528,431799998.0
2005-03-30 04:46:00,1.55276,1.553,1.55259,1.55261,421499999.0
2005-03-30 04:47:00,1.55273,1.5529,1.55258,1.55273,263899998.0
2005-03-30 04:48:00,1.55285,1.55287,1.55247,1.5526,497400004.0
2005-03-30 04:49:00,1.55275,1.55288,1.55251,1.55274,425800006.0
2005-03-30 04:50:00,1.5529,1.5529,1.55241,1.55251,297100000.0
2005-03-30 04:51:00,1.5528,1.55292,1.55247,1.55268,412900006.0
2005-03-30 04:52:00,1.55246,1.55266,1.55239,1.55251,305300001.0
2005-03-30 04:53:00,1.55267,1.55286,1.55247,1.55264,249999999.0
2005-03-30 04:54:00,1.5529,1.5529,1.55235,1.5526,247299997.0
2005-03-30 04:55:00,1.55255,1.5528,1.55225,1.55275,474700001.0
2005-03-30 04:56:00,1.55252,1.55288,1.55252,1.5528,313499997.0
2005-03-30 04:57:00,1.55254,1.55286,1.55252,1.55286,354099995.0
2005-03-30 04:58:00,1.55267,1.55288,1.5526,1.55281,484800000.0
2005-03-30 04:59:00,1.55265,1.55287,1.55245,1.55264,351500005.0
2005-03-30 05:00:00,1.55279,1.55299,1.55257,1.55257,354999995.0
2005-03-30 05:01:00,1.55256,1.55279,1.55253,1.55264,368500003.0
2005-03-30 05:02:00,1.5524,1.55277,1.5524,1.55266,323700002.0
2005-03-30 05:03:00,1.55216,1.55285,1.55216,1.55269,251099998.0
2005-03-30 05:04:00,1.55255,1.55266,1.5524,1.55264,317100000.0
2005-03-30 05:05:00,1.55258,1.55272,1.5523,1.55244,356699999.0
2005-03-30 05:06:00,1.55274,1.55279,1.55236,1.5526,345800001.0
2005-03-30 05:07:00,1.55272,1.55274,1.55233,1.55234,330599999.0
2005-03-30 05:08:00,1.55251,1.55271,1.55233,1.55257,266399999.0
2005-03-30 05:09:00,1.55272,1.55272,1.5523,1.55268,355100001.0
2005-03-30 05:10:00,1.55283,1.55283,1.55244,1.5526,197600000.0
2005-03-30 05:11:00,1.5526,1.55269,1.55238,1.55238,328399998.0
2005-03-30 05:12:00,1.55266,1.55273,1.5524,1.55261,377400003.0
2005-03-30 05:13:00,1.55252,1.5528,1.55245,1.55265,477800003.0
2005-03-30 05:14:00,1.5527,1.55276,1.55227,1.5524,449399997.0
2005-03-30 05:15:00,1.55235,1.55277,1.55235,1.55262,184700000.0
2005-03-30 05:16:00,1.552,1.55248,1.552,1.55227,322899997.0
2005-03-30 05:17:00,1.55246,1.55264,1.55229,1.5525,441500003.0
2005-03-30 05:18:00,1.55248,1.55266,1.5523,1.55237,410199996.0
2005-03-30 05:19:00,1.55239,1.55261,1.55231,1.55261,342099999.0
2005-03-30 05:20:00,1.55232,1.5526,1.55219,1.5524,456899997.0
2005-03-30 05:21:00,1.5522,1.55248,1.55217,1.55235,282500002.0
2005-03-30 05:22:00,1.55247,1.55255,1.55216,1.55227,368999998.0
2005-03-30 05:23:00,1.55239,1.55247,1.55212,1.55238,359499997.0
2005-03-30 05:24:00,1.552,1.55245,1.552,1.55238,280499999.0
2005-03-30 05:25:00,1.5522,1.55238,1.55191,1.55198,218599999.0
2005-03-30 05:26:00,1.55247,1.55258,1.55204,1.55224,335799997.0
2005-03-30 05:27:00,1.5521,1.55252,1.5521,1.5524,222799997.0
2005-03-30 05:28:00,1.55205,1.55244,1.55199,1.55234,393200001.0
2005-03-30 05:29:00,1.55196,1.5524,1.55188,1.55224,294100002.0
2005-03-30 05:30:00,1.55234,1.55261,1.55231,1.55246,170599998.0
2005-03-30 05:31:00,1.55237,1.55265,1.55228,1.55254,281300002.0
2005-03-30 05:32:00,1.55216,1.55257,1.55216,1.55252,356200000.0
2005-03-30 05:33:00,1.55233,1.5526,1.55213,1.55224,327200000.0
2005-03-30 05:34:00,1.55222,1.55246,1.55215,1.55237,406499999.0
2005-03-30 05:35:00,1.55217,1.5526,1.55206,1.55249,470000000.0
2005-03-30 05:36:00,1.55215,1.55249,1.55215,1.55233,237900004.0
2005-03-30 05:37:00,1.55249,1.55249,1.55201,1.55203,436600007.0
2005-03-30 05:38:00,1.55216,1.55237,1.55186,1.55229,290300001.0
2005-03-30 05:39:00,1.55218,1.55247,1.55212,1.55227,539099997.0
2005-03-30 05:40:00,1.55239,1.55252,1.55201,1.55214,333799999.0
2005-03-30 05:41:00,1.55225,1.55246,1.55208,1.55217,275700000.0
2005-03-30 05:42:00,1.55229,1.55235,1.55204,1.55215,170000000.0
2005-03-30 05:43:00,1.55205,1.55255,1.55188,1.55241,315399994.0
2005-03-30 05:44:00,1.55204,1.55242,1.55201,1.55211,352400005.0
2005-03-30 05:45:00,1.5521,1.5523,1.55178,1.55206,263899999.0
2005-03-30 05:46:00,1.55228,1.55228,1.55194,1.552,269400000.0
2005-03-30 05:47:00,1.55197,1.55231,1.55174,1.55217,284199994.0
2005-03-30 05:48:00,1.55237,1.55252,1.55202,1.55206,481599995.0
2005-03-30 05:49:00,1.55235,1.55239,1.55139,1.55146,459900004.0
2005-03-30 05:50:00,1.55196,1.55231,1.55188,1.55192,217400004.0
2005-03-30 05:51:00,1.55197,1.55221,1.55177,1.55195,361900000.0
2005-03-30 05:52:00,1.55183,1.55205,1.55173,1.55179,348400003.0
2005-03-30 05:53:00,1.55177,1.55201,1.55166,1.55197,387899999.0
2005-03-30 05:54:00,1.55197,1.55209,1.55172,1.55172,376600000.0
2005-03-30 05:55:00,1.55203,1.55216,1.55188,1.55202,371099998.0
2005-03-30 05:56:00,1.55192,1.55207,1.55176,1.55194,268699997.0
2005-03-30 05:57:00,1.55173,1.55218,1.55173,1.55218,393400006.0
2005-03-30 05:58:00,1.55203,1.55213,1.55188,1.55191,370399998.0
2005-03-30 05:59:00,1.55199,1.55209,1.55173,1.55187,270699997.0
2005-03-30 06:00:00,1.5518,1.55208,1.55164,1.55195,373800000.0
2005-03-30 06:01:00,1.55211,1.55224,1.55193,1.55196,321499996.0
2005-03-30 06:02:00,1.55219,1.55232,1.552,1.55203,359500000.0
2005-03-30 06:03:00,1.55209,1.55217,1.55191,1.55197,284099997.0
2005-03-30 06:04:00,1.55156,1.55218,1.55156,1.55196,253000002.0
2005-03-30 06:05:00,1.55203,1.55229,1.552,1.55209,262400003.0
2005-03-30 06:06:00,1.55222,1.55222,1.55183,1.55189,520800000.0
2005-03-30 06:07:00,1.55205,1.55222,1.55173,1.55173,199599999.0
2005-03-30 06:08:00,1.5517,1.55202,1.5516,1.5516,217200001.0
2005-03-30 06:09:00,1.55184,1.5519,1.55153,1.55167,355300004.0
2005-03-30 06:10:00,1.5518,1.55187,1.55144,1.55144,261699997.0
2005-03-30 06:11:00,1.55177,1.55189,1.55162,1.55169,272899997.0
2005-03-30 06:12:00,1.55159,1.55194,1.55159,1.55176,340300002.0
2005-03-30 06:13:00,1.55182,1.5519,1.55159,1.55187,390700000.0
2005-03-30 06:14:00,1.55171,1.55203,1.55157,1.55203,317200002.0
2005-03-30 06:15:00,1.55188,1.55198,1.5518,1.55181,305099999.0
2005-03-30 06:16:00,1.55193,1.55199,1.55129,1.55157,388999999.0
2005-03-30 06:17:00,1.55175,1.55175,1.55132,1.55141,355499997.0
2005-03-30 06:18:00,1.55133,1.55157,1.55118,1.55135,330399998.0
2005-03-30 06:19:00,1.55163,1.55183,1.55136,1.55159,285600000.0
2005-03-30 06:20:00,1.552,1.55221,1.55177,1.55204,229299996.0
2005-03-30 06:21:00,1.55233,1.55245,1.55184,1.55192,245699999.0
2005-03-30 06:22:00,1.5519,1.55215,1.55184,1.55195,290999999.0
2005-03-30 06:23:00,1.55207,1.55207,1.55163,1.55184,451800004.0
2005-03-30 06:24:00,1.55212,1.55222,1.55184,1.55204,403800001.0
2005-03-30 06:25:00,1.55191,1.55213,1.55176,1.55183,227500000.0
2005-03-30 06:26:00,1.55192,1.55204,1.55176,1.55183,340500001.0
2005-03-30 06:27:00,1.55188,1.55202,1.55173,1.55184,205699999.0
2005-03-30 06:28:00,1.55183,1.55196,1.55163,1.55166,328900002.0
2005-03-30 06:29:00,1.55211,1.55211,1.55177,1.55204,191200001.0
2005-03-30 06:30:00,1.55195,1.552,1.55172,1.55182,222900002.0
2005-03-30 06:31:00,1.55176,1.55197,1.55163,1.55174,269400000.0
2005-03-30 06:32:00,1.55175,1.55189,1.55152,1.55162,319299996.0
2005-03-30 06:33:00,1.5517,1.55185,1.5515,1.55163,339600005.0
2005-03-30 06:34:00,1.55172,1.5519,1.55157,1.55175,371700002.0
2005-03-30 06:35:00,1.55155,1.55186,1.55151,1.55166,240599999.0
2005-03-30 06:36:00,1.55157,1.5519,1.5515,1.55163,392900003.0
2005-03-30 06:37:00,1.55182,1.552,1.55166,1.55183,398200003.0
2005-03-30 06:38:00,1.55173,1.55197,1.55152,1.55171,359500000.0
2005-03-30 06:39:00,1.55158,1.55199,1.55151,1.55199,169700003.0
2005-03-30 06:40:00,1.55183,1.55191,1.55167,1.55168,231600001.0
2005-03-30 06:41:00,1.55177,1.55189,1.55166,1.55187,436500000.0
2005-03-30 06:42:00,1.55172,1.5519,1.55166,1.55182,194500000.0
2005-03-30 06:43:00,1.55185,1.55202,1.55169,1.55179,343000002.0
2005-03-30 06:44:00,1.55161,1.55199,1.55156,1.55187,425900003.0
2005-03-30 06:45:00,1.55169,1.55193,1.55163,1.55184,213999999.0
2005-03-30 06:46:00,1.55175,1.55191,1.55154,1.55154,236000002.0
2005-03-30 06:47:00,1.55155,1.55197,1.5514,1.55193,219100001.0
2005-03-30 06:48:00,1.55194,1.55202,1.55174,1.55185,337299994.0
2005-03-30 06:49:00,1.55188,1.5521,1.55176,1.55202,232300001.0
2005-03-30 06:50:00,1.55189,1.55217,1.55189,1.55215,381599999.0
2005-03-30 06:51:00,1.55184,1.55219,1.55181,1.55212,313700003.0
2005-03-30 06:52:00,1.552,1.55208,1.55174,1.55184,357900005.0
2005-03-30 06:53:00,1.55202,1.55214,1.55184,1.55201,457900002.0
2005-03-30 06:54:00,1.552,1.55211,1.55186,1.55196,244000000.0
2005-03-30 06:55:00,1.55214,1.55222,1.55179,1.55194,395000003.0
2005-03-30 06:56:00,1.55185,1.55219,1.55177,1.552,229099998.0
2005-03-30 06:57:00,1.55161,1.55203,1.55161,1.55203,284300002.0
2005-03-30 06:58:00,1.5519,1.55206,1.55175,1.55184,430400002.0
2005-03-30 06:59:00,1.55193,1.55228,1.55191,1.55225,266899999.0
2005-03-30 07:00:00,1.55222,1.55225,1.55185,1.55197,361799998.0
2005-03-30 07:01:00,1.55207,1.55226,1.55191,1.55191,437200000.0
2005-03-30 07:02:00,1.55186,1.55224,1.55177,1.55218,440699997.0
2005-03-30 07:03:00,1.55204,1.55235,1.55204,1.55228,160200000.0
2005-03-30 07:04:00,1.55189,1.55224,1.55174,1.55215,410000001.0
2005-03-30 07:05:00,1.55212,1.55238,1.55197,1.5522,426000005.0
2005-03-30 07:06:00,1.552,1.55225,1.55184,1.55206,462399994.0
2005-03-30 07:07:00,1.55202,1.5522,1.55191,1.55191,446100004.0
2005-03-30 07:08:00,1.55204,1.55216,1.55183,1.55195,383899999.0
2005-03-30 07:09:00,1.55219,1.55235,1.552,1.552,341400003.0
2005-03-30 07:10:00,1.55211,1.5523,1.55189,1.55229,514300006.0
2005-03-30 07:11:00,1.55219,1.55233,1.55206,1.55213,397699993.0
2005-03-30 07:12:00,1.55205,1.55237,1.55205,1.55223,371200000.0
2005-03-30 07:13:00,1.55232,1.55232,1.55193,1.55225,167400000.0
2005-03-30 07:14:00,1.5519,1.55234,1.5519,1.55229,448499998.0
2005-03-30 07:15:00,1.55222,1.55238,1.55193,1.55217,307500003.0
2005-03-30 07:16:00,1.55186,1.55227,1.55186,1.552,159100003.0
2005-03-30 07:17:00,1.55217,1.55224,1.55203,1.55203,290700002.0
2005-03-30 07:18:00,1.55211,1.55231,1.55201,1.55208,429799998.0
2005-03-30 07:19:00,1.55193,1.55238,1.55193,1.55222,194500000.0
2005-03-30 07:20:00,1.55209,1.55224,1.55199,1.552,212299998.0
2005-03-30 07:21:00,1.55207,1.55224,1.55184,1.55197,311099999.0
2005-03-30 07:22:00,1.55202,1.5523,1.55187,1.5522,308900001.0
2005-03-30 07:23:00,1.55228,1.55228,1.55204,1.55218,241699999.0
2005-03-30 07:24:00,1.55219,1.55233,1.55213,1.55224,264499998.0
2005-03-30 07:25:00,1.55217,1.55227,1.55199,1.55206,418799997.0
2005-03-30 07:26:00,1.55202,1.55233,1.55184,1.55233,353900000.0
2005-03-30 07:27:00,1.5521,1.55228,1.55193,1.55215,223899998.0
2005-03-30 07:28:00,1.55236,1.55236,1.55205,1.55205,179800000.0
2005-03-30 07:29:00,1.5521,1.55231,1.55197,1.55214,399800007.0
2005-03-30 07:30:00,1.5521,1.55225,1.55194,1.55207,386799999.0
2005-03-30 07:31:00,1.55214,1.55227,1.55187,1.55199,272600003.0
2005-03-30 07:32:00,1.55216,1.55233,1.55204,1.55221,189900002.0
2005-03-30 07:33:00,1.55203,1.55225,1.55188,1.55208,315199998.0
2005-03-30 07:34:00,1.55215,1.55224,1.55195,1.55205,340999997.0
2005-03-30 07:35:00,1.55222,1.55231,1.55174,1.55192,465800000.0
2005-03-30 07:36:00,1.55189,1.55216,1.55189,1.55198,312799998.0
2005-03-30 07:37:00,1.55205,1.55232,1.55196,1.55214,457000004.0
2005-03-30 07:38:00,1.55217,1.55217,1.55192,1.55197,230500000.0
2005-03-30 07:39:00,1.55208,1.55215,1.55193,1.55196,321000004.0
2005-03-30 07:40:00,1.5519,1.55228,1.5519,1.5522,304099999.0
2005-03-30 07:41:00,1.55181,1.5524,1.55168,1.55225,403600006.0
2005-03-30 07:42:00,1.55219,1.55234,1.55205,1.55224,249900001.0
2005-03-30 07:43:00,1.55206,1.55238,1.552,1.55222,375700003.0
2005-03-30 07:44:00,1.5523,1.55231,1.55194,1.55198,303099997.0
2005-03-30 07:45:00,1.55205,1.55232,1.55197,1.5521,293100002.0
2005-03-30 07:46:00,1.5522,1.55232,1.55208,1.55231,294899998.0
2005-03-30 07:47:00,1.55219,1.55238,1.55205,1.55209,202399996.0
2005-03-30 07:48:00,1.55215,1.55229,1.55199,1.55204,271599999.0
2005-03-30 07:49:00,1.5519,1.55223,1.55189,1.55214,428900005.0
2005-03-30 07:50:00,1.55219,1.55244,1.55215,1.55217,276600002.0
2005-03-30 07:51:00,1.55225,1.55233,1.55187,1.55187,296199998.0
2005-03-30 07:52:00,1.55184,1.55223,1.55184,1.55208,270299998.0
2005-03-30 07:53:00,1.55195,1.55226,1.55186,1.55189,306299995.0
2005-03-30 07:54:00,1.55195,1.55216,1.55175,1.55209,399799997.0
2005-03-30 07:55:00,1.55186,1.55209,1.55176,1.55196,304200000.0
2005-03-30 07:56:00,1.55205,1.55216,1.55182,1.55193,285299997.0
2005-03-30 07:57:00,1.55197,1.55205,1.5517,1.55185,274799997.0
2005-03-30 07:58:00,1.55209,1.55216,1.55175,1.55197,279199998.0
2005-03-30 07:59:00,1.55192,1.55203,1.55165,1.55185,265900001.0
2005-03-30 08:00:00,1.55189,1.55201,1.55174,1.55195,312199998.0
2005-03-30 08:01:00,1.55186,1.55199,1.55171,1.55184,404799997.0
2005-03-30 08:02:00,1.55185,1.55201,1.55165,1.55188,291200003.0
2005-03-30 08:03:00,1.55185,1.55202,1.55165,1.55194,403399996.0
2005-03-30 08:04:00,1.55181,1.552,1.55171,1.55183,389699999.0
2005-03-30 08:05:00,1.55197,1.55205,1.55149,1.55152,355699998.0
2005-03-30 08:06:00,1.55167,1.55206,1.55164,1.55193,448000002.0
2005-03-30 08:07:00,1.55193,1.55223,1.55193,1.5521,503899998.0
2005-03-30 08:08:00,1.55202,1.55227,1.5519,1.55227,310799996.0
2005-03-30 08:09:00,1.55217,1.55231,1.552,1.55218,383600001.0
2005-03-30 08:10:00,1.55204,1.55236,1.5518,1.55205,301600003.0
2005-03-30 08:11:00,1.55187,1.55232,1.55178,1.55207,243600000.0
2005-03-30 08:12:00,1.55225,1.55258,1.55211,1.55225,329000001.0
2005-03-30 08:13:00,1.55213,1.55254,1.55213,1.55248,330600000.0
2005-03-30 08:14:00,1.55211,1.55249,1.55201,1.55214,416900000.0
2005-03-30 08:15:00,1.5523,1.5525,1.552,1.55212,376799998.0
2005-03-30 08:16:00,1.55222,1.55229,1.55187,1.55191,331599999.0
2005-03-30 08:17:00,1.55203,1.55223,1.55192,1.55215,319600000.0
2005-03-30 08:18:00,1.5518,1.5522,1.55172,1.55188,371300001.0
2005-03-30 08:19:00,1.55185,1.55219,1.55172,1.55219,197300001.0
2005-03-30 08:20:00,1.55197,1.55219,1.55193,1.5521,422099999.0
2005-03-30 08:21:00,1.55213,1.55236,1.55192,1.55236,372000000.0
2005-03-30 08:22:00,1.55201,1.55236,1.5518,1.55195,519800008.0
2005-03-30 08:23:00,1.55208,1.5522,1.55187,1.55187,485200004.0
2005-03-30 08:24:00,1.552,1.55244,1.55196,1.55222,506999999.0
2005-03-30 08:25:00,1.55245,1.55245,1.55209,1.55223,401700005.0
2005-03-30 08:26:00,1.55215,1.55242,1.55203,1.55234,491300003.0
2005-03-30 08:27:00,1.55249,1.55261,1.55224,1.55224,306999999.0
2005-03-30 08:28:00,1.55255,1.55255,1.55201,1.55223,318499999.0
2005-03-30 08:29:00,1.55239,1.55239,1.55206,1.55206,217099999.0
2005-03-30 08:30:00,1.55194,1.5524,1.55193,1.55224,398800000.0
2005-03-30 08:31:00,1.55203,1.55237,1.55197,1.55208,296499999.0
2005-03-30 08:32:00,1.55181,1.55228,1.55181,1.55197,353099999.0
2005-03-30 08:33:00,1.55208,1.5522,1.55193,1.55214,380000002.0
2005-03-30 08:34:00,1.55207,1.55218,1.55173,1.55191,362200005.0
2005-03-30 08:35:00,1.55193,1.55206,1.5518,1.55205,319899997.0
2005-03-30 08:36:00,1.5518,1.55212,1.5518,1.55186,425999998.0
2005-03-30 08:37:00,1.55192,1.55205,1.55181,1.55187,373700004.0
2005-03-30 08:38:00,1.55194,1.55211,1.55163,1.55173,349800000.0
2005-03-30 08:39:00,1.55156,1.55175,1.55138,1.55153,362100000.0
2005-03-30 08:40:00,1.55151,1.55172,1.55135,1.5515,291800000.0
2005-03-30 08:41:00,1.55165,1.55179,1.55143,1.55155,329000000.0
2005-03-30 08:42:00,1.55156,1.55189,1.55143,1.55167,331599996.0
2005-03-30 08:43:00,1.55168,1.55197,1.55151,1.55177,175199997.0
2005-03-30 08:44:00,1.55154,1.55176,1.55135,1.55145,476000000.0
2005-03-30 08:45:00,1.55165,1.55165,1.55124,1.55151,299000002.0
2005-03-30 08:46:00,1.55136,1.55186,1.55136,1.55186,210100000.0
2005-03-30 08:47:00,1.55164,1.55196,1.55156,1.55179,303399999.0
2005-03-30 08:48:00,1.55178,1.55186,1.5514,1.5516,277100004.0
2005-03-30 08:49:00,1.55164,1.55205,1.5516,1.55172,323800000.0
2005-03-30 08:50:00,1.55163,1.55184,1.55146,1.5517,258100000.0
2005-03-30 08:51:00,1.55153,1.55168,1.55147,1.55156,245599998.0
2005-03-30 08:52:00,1.55142,1.55175,1.55142,1.5517,298800002.0
2005-03-30 08:53:00,1.55146,1.55161,1.55131,1.55152,294199998.0
2005-03-30 08:54:00,1.5512,1.55167,1.5512,1.55161,335899998.0
2005-03-30 08:55:00,1.55129,1.55129,1.55101,1.55111,272900004.0
2005-03-30 08:56:00,1.55113,1.5513,1.55082,1.55107,411200003.0
2005-03-30 08:57:00,1.55118,1.55131,1.55096,1.55121,225799998.0
2005-03-30 08:58:00,1.5513,1.55156,1.5511,1.55126,309699997.0
2005-03-30 08:59:00,1.55129,1.55145,1.55122,1.5514,433600002.0
2005-03-30 09:00:00,1.55128,1.55165,1.55128,1.5516,406600000.0
2005-03-30 09:01:00,1.5515,1.55193,1.55147,1.55185,283100002.0
2005-03-30 09:02:00,1.55191,1.55229,1.55178,1.55216,315099999.0
2005-03-30 09:03:00,1.55222,1.55228,1.55193,1.55207,227299999.0
2005-03-30 09:04:00,1.5521,1.55236,1.55195,1.55233,209899999.0
2005-03-30 09:05:00,1.55217,1.55248,1.55204,1.55225,222100000.0
2005-03-30 09:06:00,1.55225,1.55254,1.55214,1.55238,297000007.0
2005-03-30 09:07:00,1.55235,1.55244,1.55208,1.55238,370500001.0
2005-03-30 09:08:00,1.55205,1.55243,1.55192,1.55243,324099995.0
2005-03-30 09:09:00,1.55228,1.55245,1.55196,1.55201,305599999.0
2005-03-30 09:10:00,1.55203,1.55233,1.55199,1.55216,310500003.0
2005-03-30 09:11:00,1.55223,1.55236,1.552,1.552,226399999.0
2005-03-30 09:12:00,1.55216,1.55235,1.55201,1.55214,221700002.0
2005-03-30 09:13:00,1.55222,1.55233,1.55199,1.55233,365499997.0
2005-03-30 09:14:00,1.55214,1.55233,1.55205,1.55227,392400003.0
2005-03-30 09:15:00,1.55225,1.55263,1.55225,1.55246,363299998.0
2005-03-30 09:16:00,1.55234,1.55253,1.55223,1.55234,238500001.0
2005-03-30 09:17:00,1.55212,1.55226,1.55196,1.55199,352900001.0
2005-03-30 09:18:00,1.55214,1.55235,1.55192,1.55209,356700007.0
2005-03-30 09:19:00,1.55211,1.55236,1.55206,1.5522,466900000.0
2005-03-30 09:20:00,1.55206,1.5526,1.55202,1.55207,368199998.0
2005-03-30 09:21:00,1.55215,1.55233,1.55206,1.55208,276699996.0
2005-03-30 09:22:00,1.5522,1.55237,1.55206,1.5523,354799999.0
2005-03-30 09:23:00,1.55212,1.55235,1.55198,1.5523,391500000.0
2005-03-30 09:24:00,1.55199,1.55233,1.55193,1.55226,269199995.0
2005-03-30 09:25:00,1.55208,1.55229,1.55187,1.5522,396500001.0
2005-03-30 09:26:00,1.55212,1.5523,1.55208,1.55222,318999999.0
2005-03-30 09:27:00,1.55222,1.55237,1.55199,1.55211,260100000.0
2005-03-30 09:28:00,1.55225,1.55238,1.55206,1.55223,374600001.0
2005-03-30 09:29:00,1.55222,1.55236,1.55209,1.55218,219900002.0
2005-03-30 09:30:00,1.55219,1.55242,1.55212,1.55236,502899996.0
2005-03-30 09:31:00,1.55215,1.55239,1.552,1.55219,355400008.0
2005-03-30 09:32:00,1.55221,1.55243,1.55211,1.55214,316700001.0
2005-03-30 09:33:00,1.5522,1.55232,1.552,1.55214,179799996.0
2005-03-30 09:34:00,1.55207,1.55233,1.55198,1.55222,293199997.0
2005-03-30 09:35:00,1.55216,1.55233,1.55188,1.55194,278599999.0
2005-03-30 09:36:00,1.55181,1.55225,1.55175,1.55219,242599997.0
2005-03-30 09:37:00,1.55196,1.55234,1.55195,1.5522,384500005.0
2005-03-30 09:38:00,1.55225,1.55232,1.55195,1.55196,409499995.0
2005-03-30 09:39:00,1.55222,1.55232,1.55193,1.55215,337200000.0
2005-03-30 09:40:00,1.55197,1.5522,1.55187,1.55193,285500002.0
2005-03-30 09:41:00,1.55222,1.55222,1.55189,1.55191,461599996.0
2005-03-30 09:42:00,1.55191,1.55224,1.5518,1.55185,427399998.0
2005-03-30 09:43:00,1.55208,1.55223,1.5519,1.55197,429900004.0
2005-03-30 09:44:00,1.55198,1.5522,1.55189,1.55189,321800005.0
2005-03-30 09:45:00,1.55218,1.55232,1.55192,1.55203,310500002.0
2005-03-30 09:46:00,1.55197,1.55232,1.55197,1.55218,361400004.0
2005-03-30 09:47:00,1.5521,1.55238,1.55208,1.55224,203300002.0
2005-03-30 09:48:00,1.55216,1.55238,1.552,1.55218,501800004.0
2005-03-30 09:49:00,1.55237,1.55248,1.55199,1.5522,416100002.0
2005-03-30 09:50:00,1.55217,1.55228,1.55189,1.55218,247800002.0
2005-03-30 09:51:00,1.55225,1.55232,1.55206,1.55207,466399996.0
2005-03-30 09:52:00,1.55225,1.55234,1.55189,1.55203,390400003.0
2005-03-30 09:53:00,1.55229,1.55229,1.55186,1.55207,409800004.0
2005-03-30 09:54:00,1.55209,1.5525,1.552,1.55218,296300003.0
2005-03-30 09:55:00,1.55213,1.55235,1.55184,1.55235,360199998.0
2005-03-30 09:56:00,1.55209,1.55224,1.55191,1.55202,493499997.0
2005-03-30 09:57:00,1.55209,1.55226,1.552,1.55215,242300001.0
2005-03-30 09:58:00,1.55202,1.55218,1.55187,1.55187,253399998.0
2005-03-30 09:59:00,1.55222,1.55232,1.55197,1.55232,242800000.0
2005-03-30 10:00:00,1.5522,1.55246,1.55212,1.55226,331099998.0
2005-03-30 10:01:00,1.55243,1.55243,1.55199,1.552,222800001.0
2005-03-30 10:02:00,1.55206,1.55233,1.55191,1.55209,439000003.0
2005-03-30 10:03:00,1.55207,1.55229,1.55203,1.55211,228399999.0
2005-03-30 10:04:00,1.55216,1.55231,1.55183,1.5519,335000007.0
2005-03-30 10:05:00,1.55212,1.55233,1.55196,1.55219,330500004.0
2005-03-30 10:06:00,1.55217,1.55222,1.55197,1.55197,339800007.0
2005-03-30 10:07:00,1.55195,1.55225,1.55184,1.55217,325500000.0
2005-03-30 10:08:00,1.55178,1.55215,1.55166,1.55215,406999999.0
2005-03-30 10:09:00,1.55195,1.5523,1.55193,1.55213,442200000.0
2005-03-30 10:10:00,1.55214,1.55228,1.55194,1.55224,320500000.0
2005-03-30 10:11:00,1.5522,1.55228,1.55193,1.55211,329599995.0
2005-03-30 10:12:00,1.55188,1.55216,1.5518,1.55182,138500000.0
2005-03-30 10:13:00,1.552,1.55222,1.55185,1.55198,436300003.0
2005-03-30 10:14:00,1.55214,1.55218,1.55189,1.55206,258100006.0
2005-03-30 10:15:00,1.55206,1.55221,1.55206,1.55215,270099996.0
2005-03-30 10:16:00,1.552,1.55217,1.55178,1.55197,620700001.0
2005-03-30 10:17:00,1.55183,1.55205,1.55169,1.55179,258799998.0
2005-03-30 10:18:00,1.55187,1.55202,1.55167,1.55175,357900000.0
2005-03-30 10:19:00,1.55176,1.55212,1.55162,1.55187,414700000.0
2005-03-30 10:20:00,1.55199,1.55213,1.5517,1.5518,394499995.0
2005-03-30 10:21:00,1.55179,1.55211,1.55168,1.55175,351200003.0
2005-03-30 10:22:00,1.5518,1.55189,1.55163,1.55174,259600001.0
2005-03-30 10:23:00,1.55162,1.55196,1.55142,1.55187,296499998.0
2005-03-30 10:24:00,1.5517,1.55187,1.55134,1.55161,148699999.0
2005-03-30 10:25:00,1.55165,1.55179,1.55128,1.55128,355299999.0
2005-03-30 10:26:00,1.55144,1.55166,1.55132,1.55166,279100003.0
2005-03-30 10:27:00,1.55153,1.55186,1.55145,1.55181,214099998.0
2005-03-30 10:28:00,1.55162,1.55165,1.55136,1.55144,487899998.0
2005-03-30 10:29:00,1.55141,1.55164,1.55127,1.5516,344899998.0
2005-03-30 10:30:00,1.55115,1.55165,1.55106,1.55135,388400001.0
2005-03-30 10:31:00,1.55122,1.55161,1.55105,1.55145,288500002.0
2005-03-30 10:32:00,1.55123,1.55169,1.55119,1.55158,215399998.0
2005-03-30 10:33:00,1.5515,1.55175,1.55132,1.55153,352100001.0
2005-03-30 10:34:00,1.5516,1.55178,1.55142,1.55161,296700004.0
2005-03-30 10:35:00,1.55148,1.55171,1.55137,1.55156,362399997.0
2005-03-30 10:36:00,1.55185,1.55185,1.55127,1.55144,357300001.0
2005-03-30 10:37:00,1.55158,1.55175,1.55147,1.55166,381200002.0
2005-03-30 10:38:00,1.55152,1.55169,1.55135,1.55155,295400005.0
2005-03-30 10:39:00,1.5516,1.55167,1.55131,1.55143,245200000.0
2005-03-30 10:40:00,1.55155,1.55172,1.55133,1.55153,408700004.0
2005-03-30 10:41:00,1.55141,1.55173,1.55139,1.55157,466100003.0
2005-03-30 10:42:00,1.55142,1.55175,1.5513,1.55155,329400001.0
2005-03-30 10:43:00,1.55146,1.55178,1.55125,1.55178,576500006.0
2005-03-30 10:44:00,1.55157,1.55173,1.55136,1.55153,281399999.0
2005-03-30 10:45:00,1.55138,1.5517,1.55096,1.55124,331699998.0
2005-03-30 10:46:00,1.55128,1.55153,1.55115,1.55122,252500001.0
2005-03-30 10:47:00,1.5514,1.55151,1.55088,1.5514,325899996.0
2005-03-30 10:48:00,1.55145,1.55156,1.55119,1.55125,424299995.0
2005-03-30 10:49:00,1.5514,1.55143,1.55101,1.55109,274999999.0
2005-03-30 10:50:00,1.55124,1.55149,1.55109,1.55124,379999993.0
2005-03-30 10:51:00,1.5513,1.55141,1.55093,1.55118,616600000.0
2005-03-30 10:52:00,1.55143,1.55143,1.55077,1.55091,351100006.0
2005-03-30 10:53:00,1.55123,1.55134,1.55092,1.55105,310499999.0
2005-03-30 10:54:00,1.55082,1.55114,1.55075,1.55101,412700001.0
2005-03-30 10:55:00,1.55112,1.55126,1.55084,1.55084,412500000.0
2005-03-30 10:56:00,1.55059,1.5512,1.55047,1.55112,337200002.0
2005-03-30 10:57:00,1.55093,1.55108,1.55075,1.55101,299399997.0
2005-03-30 10:58:00,1.55064,1.55109,1.55063,1.5507,542700006.0
2005-03-30 10:59:00,1.55052,1.55093,1.55052,1.55063,321400008.0
2005-03-30 11:00:00,1.55038,1.55069,1.55022,1.5503,446799994.0
2005-03-30 11:01:00,1.55036,1.55072,1.55012,1.55046,395099998.0
2005-03-30 11:02:00,1.55033,1.55057,1.55008,1.55047,439599999.0
2005-03-30 11:03:00,1.55035,1.55063,1.55028,1.55042,180600000.0
2005-03-30 11:04:00,1.55041,1.55067,1.5501,1.55067,173499999.0
2005-03-30 11:05:00,1.55054,1.55061,1.55024,1.55027,541300002.0
2005-03-30 11:06:00,1.55056,1.5507,1.55027,1.55039,349900000.0
2005-03-30 11:07:00,1.55061,1.55073,1.5503,1.55051,300300001.0
2005-03-30 11:08:00,1.55067,1.55071,1.55036,1.5505,551800000.0
2005-03-30 11:09:00,1.55067,1.55067,1.55035,1.55049,242199994.0
2005-03-30 11:10:00,1.55077,1.55083,1.5504,1.55049,257899998.0
2005-03-30 11:11:00,1.55067,1.55087,1.55033,1.5507,369199999.0
2005-03-30 11:12:00,1.55052,1.55085,1.55047,1.55083,362599999.0
2005-03-30 11:13:00,1.55072,1.55095,1.55051,1.55083,344400001.0
2005-03-30 11:14:00,1.5506,1.5509,1.55048,1.55078,327500001.0
2005-03-30 11:15:00,1.55046,1.55077,1.55044,1.55077,251900002.0
2005-03-30 11:16:00,1.5508,1.55093,1.55061,1.55077,401200003.0
2005-03-30 11:17:00,1.55073,1.5508,1.55041,1.55053,301099998.0
2005-03-30 11:18:00,1.5506,1.55102,1.55059,1.551,355999999.0
2005-03-30 11:19:00,1.55076,1.55094,1.55062,1.55086,235200001.0
2005-03-30 11:20:00,1.55082,1.55092,1.55062,1.55073,350100003.0
2005-03-30 11:21:00,1.55076,1.55091,1.55057,1.55081,349199997.0
2005-03-30 11:22:00,1.55073,1.55096,1.55056,1.55096,215600000.0
2005-03-30 11:23:00,1.55055,1.5509,1.55055,1.55068,443000007.0
2005-03-30 11:24:00,1.55058,1.5508,1.55042,1.55055,420500000.0
2005-03-30 11:25:00,1.55067,1.55073,1.55034,1.55064,301000004.0
2005-03-30 11:26:00,1.5505,1.55091,1.55045,1.5508,282600000.0
2005-03-30 11:27:00,1.55091,1.55125,1.55091,1.55114,235400001.0
2005-03-30 11:28:00,1.55118,1.55136,1.55114,1.55122,354099997.0
2005-03-30 11:29:00,1.55131,1.55149,1.55114,1.55126,335899995.0
2005-03-30 11:30:00,1.55106,1.55223,1.55106,1.55188,367499999.0
2005-03-30 11:31:00,1.55155,1.5522,1.55155,1.55207,293999999.0
2005-03-30 11:32:00,1.55224,1.55232,1.55185,1.55218,533499999.0
2005-03-30 11:33:00,1.55245,1.5525,1.55214,1.55222,402300003.0
2005-03-30 11:34:00,1.55219,1.55227,1.55187,1.55188,341900000.0
2005-03-30 11:35:00,1.55185,1.55216,1.55181,1.55197,328400000.0
2005-03-30 11:36:00,1.55211,1.55223,1.5519,1.55206,280500000.0
2005-03-30 11:37:00,1.55212,1.55215,1.55154,1.55154,432599996.0
2005-03-30 11:38:00,1.55176,1.55199,1.55172,1.55192,291299998.0
2005-03-30 11:39:00,1.55172,1.55198,1.55172,1.55194,396499997.0
2005-03-30 11:40:00,1.55186,1.55205,1.55167,1.55177,253399996.0
2005-03-30 11:41:00,1.55185,1.55213,1.5517,1.55193,439400004.0
2005-03-30 11:42:00,1.55184,1.55209,1.5516,1.55192,321699998.0
2005-03-30 11:43:00,1.55187,1.55204,1.55174,1.55179,228899999.0
2005-03-30 11:44:00,1.55179,1.55198,1.55164,1.55189,317900001.0
2005-03-30 11:45:00,1.55178,1.55212,1.55173,1.55187,261799997.0
2005-03-30 11:46:00,1.55185,1.55198,1.55168,1.55176,410900002.0
2005-03-30 11:47:00,1.5515,1.55172,1.55132,1.55147,145799999.0
2005-03-30 11:48:00,1.5518,1.552,1.55142,1.55166,449200004.0
2005-03-30 11:49:00,1.55147,1.55186,1.55144,1.55157,327000001.0
2005-03-30 11:50:00,1.55151,1.55174,1.55146,1.55174,421599996.0
2005-03-30 11:51:00,1.55156,1.55171,1.5512,1.55127,306699999.0
2005-03-30 11:52:00,1.55104,1.55145,1.55104,1.55139,379300001.0
2005-03-30 11:53:00,1.5513,1.55148,1.55119,1.55127,225500002.0
2005-03-30 11:54:00,1.5511,1.55164,1.55105,1.55149,329300000.0
2005-03-30 11:55:00,1.55129,1.55168,1.55128,1.55136,299900002.0
2005-03-30 11:56:00,1.55118,1.55151,1.55113,1.55143,378400005.0
2005-03-30 11:57:00,1.55143,1.55165,1.5513,1.55153,421200005.0
2005-03-30 11:58:00,1.55143,1.55154,1.55115,1.5512,213800000.0
2005-03-30 11:59:00,1.55118,1.55146,1.55109,1.55131,286199998.0
2005-03-30 12:00:00,1.55133,1.55165,1.55132,1.55143,345699996.0
2005-03-30 12:01:00,1.5516,1.55164,1.55136,1.55136,344299997.0
2005-03-30 12:02:00,1.55145,1.55182,1.55135,1.55182,466200000.0
2005-03-30 12:03:00,1.55162,1.5518,1.55143,1.5518,382699998.0
2005-03-30 12:04:00,1.55157,1.55201,1.55155,1.55197,308800000.0
2005-03-30 12:05:00,1.55182,1.552,1.55158,1.55158,413299999.0
2005-03-30 12:06:00,1.55169,1.55182,1.55137,1.55168,347299999.0
2005-03-30 12:07:00,1.55178,1.55182,1.55154,1.55154,242499998.0
2005-03-30 12:08:00,1.55165,1.55201,1.55154,1.55181,358800000.0
2005-03-30 12:09:00,1.55163,1.55191,1.55152,1.55169,437699997.0
2005-03-30 12:10:00,1.55163,1.55183,1.5515,1.55164,168600000.0
2005-03-30 12:11:00,1.55145,1.55189,1.55137,1.55175,497300003.0
2005-03-30 12:12:00,1.55188,1.55191,1.55154,1.55158,429100003.0
2005-03-30 12:13:00,1.55155,1.55191,1.55155,1.55191,266199998.0
2005-03-30 12:14:00,1.55165,1.5519,1.55153,1.55163,326100009.0
2005-03-30 12:15:00,1.55173,1.55191,1.55163,1.55184,338300000.0
2005-03-30 12:16:00,1.55162,1.55187,1.55161,1.55184,213200002.0
2005-03-30 12:17:00,1.55183,1.55186,1.55147,1.55161,439499998.0
2005-03-30 12:18:00,1.55163,1.55178,1.5512,1.5512,368600003.0
2005-03-30 12:19:00,1.55157,1.55169,1.55138,1.55145,397400004.0
2005-03-30 12:20:00,1.55138,1.5517,1.55124,1.55163,284799999.0
2005-03-30 12:21:00,1.55173,1.5519,1.55148,1.55164,324300003.0
2005-03-30 12:22:00,1.55165,1.55202,1.55158,1.552,439100002.0
2005-03-30 12:23:00,1.55173,1.55204,1.55167,1.55187,250699998.0
2005-03-30 12:24:00,1.55188,1.55191,1.55161,1.55171,189899998.0
2005-03-30 12:25:00,1.55203,1.5521,1.55162,1.55174,370400000.0
2005-03-30 12:26:00,1.55182,1.55202,1.5517,1.5517,350900000.0
2005-03-30 12:27:00,1.55184,1.55198,1.55167,1.55189,368300002.0
2005-03-30 12:28:00,1.55178,1.55208,1.55165,1.55192,396300002.0
2005-03-30 12:29:00,1.55191,1.55212,1.55186,1.55205,390600001.0
2005-03-30 12:30:00,1.5519,1.552,1.55166,1.55167,173900001.0
2005-03-30 12:31:00,1.55199,1.55211,1.55175,1.55201,445200002.0
2005-03-30 12:32:00,1.55193,1.55209,1.55178,1.55181,396600003.0
2005-03-30 12:33:00,1.55172,1.55198,1.55167,1.55181,343900002.0
2005-03-30 12:34:00,1.55175,1.55196,1.55156,1.55178,480800001.0
2005-03-30 12:35:00,1.55169,1.55192,1.55157,1.55166,205100002.0
2005-03-30 12:36:00,1.55189,1.552,1.55152,1.55182,276999999.0
2005-03-30 12:37:00,1.55152,1.55183,1.55149,1.55173,352099998.0
2005-03-30 12:38:00,1.55185,1.55213,1.55175,1.55181,308700001.0
2005-03-30 12:39:00,1.55176,1.55202,1.55166,1.55185,280500002.0
2005-03-30 12:40:00,1.55199,1.55211,1.5518,1.55188,393000001.0
2005-03-30 12:41:00,1.55187,1.55212,1.55172,1.55187,360300006.0
2005-03-30 12:42:00,1.55197,1.55213,1.55188,1.55188,425900000.0
2005-03-30 12:43:00,1.55177,1.552,1.55158,1.55178,395300001.0
2005-03-30 12:44:00,1.55178,1.55202,1.5516,1.55171,347200002.0
2005-03-30 12:45:00,1.55185,1.55199,1.55171,1.55178,355400003.0
2005-03-30 12:46:00,1.5521,1.5521,1.55169,1.55188,385000001.0
2005-03-30 12:47:00,1.55177,1.55212,1.55165,1.55175,231999996.0
2005-03-30 12:48:00,1.55173,1.55209,1.55154,1.5519,386700001.0
2005-03-30 12:49:00,1.55178,1.55195,1.55146,1.55156,245999999.0
2005-03-30 12:50:00,1.55165,1.55189,1.55158,1.55179,243400000.0
2005-03-30 12:51:00,1.55202,1.55211,1.55154,1.55188,230800002.0
2005-03-30 12:52:00,1.55168,1.55208,1.55147,1.55168,549700002.0
2005-03-30 12:53:00,1.55167,1.55207,1.55146,1.55207,313100001.0
2005-03-30 12:54:00,1.55168,1.55205,1.55167,1.55192,304199996.0
2005-03-30 12:55:00,1.55208,1.55218,1.55179,1.55213,344700001.0
2005-03-30 12:56:00,1.55167,1.55195,1.55167,1.55192,301399998.0
2005-03-30 12:57:00,1.55172,1.552,1.5517,1.55192,316799996.0
2005-03-30 12:58:00,1.55168,1.55217,1.55165,1.55177,399399999.0
2005-03-30 12:59:00,1.55194,1.55197,1.55154,1.55161,388599999.0
2005-03-30 13:00:00,1.55158,1.55206,1.55154,1.55206,300300001.0
2005-03-30 13:01:00,1.55188,1.552,1.55164,1.55165,267300003.0
2005-03-30 13:02:00,1.55181,1.55213,1.55178,1.55178,381499999.0
2005-03-30 13:03:00,1.55193,1.55211,1.55179,1.55202,360999998.0
2005-03-30 13:04:00,1.552,1.5522,1.55183,1.55203,465099999.0
2005-03-30 13:05:00,1.55183,1.55218,1.55175,1.55189,561500002.0
2005-03-30 13:06:00,1.552,1.55206,1.5517,1.55174,416099999.0
2005-03-30 13:07:00,1.55181,1.5521,1.55174,1.55174,327200000.0
2005-03-30 13:08:00,1.5518,1.55211,1.5517,1.55211,280300000.0
2005-03-30 13:09:00,1.55184,1.55207,1.55177,1.55203,381100001.0
2005-03-30 13:10:00,1.55172,1.55208,1.55172,1.55205,235099998.0
2005-03-30 13:11:00,1.55171,1.55199,1.55167,1.55188,446000002.0
2005-03-30 13:12:00,1.55177,1.55209,1.55177,1.55196,218199999.0
2005-03-30 13:13:00,1.5517,1.55195,1.55164,1.55173,318699999.0
2005-03-30 13:14:00,1.55207,1.5521,1.55163,1.55168,392699999.0
2005-03-30 13:15:00,1.55177,1.5519,1.55153,1.55168,213299999.0
2005-03-30 13:16:00,1.55193,1.55208,1.55156,1.55159,343700005.0
2005-03-30 13:17:00,1.55152,1.55202,1.55152,1.55184,335900001.0
2005-03-30 13:18:00,1.55163,1.55214,1.55146,1.55158,250199999.0
2005-03-30 13:19:00,1.5518,1.55206,1.55159,1.55172,414900003.0
2005-03-30 13:20:00,1.55192,1.55192,1.55168,1.55171,181900000.0
2005-03-30 13:21:00,1.55182,1.55189,1.55146,1.55146,238100001.0
2005-03-30 13:22:00,1.5518,1.55195,1.55173,1.55177,329000003.0
2005-03-30 13:23:00,1.55194,1.55198,1.5515,1.5515,249199999.0
2005-03-30 13:24:00,1.55185,1.55197,1.55153,1.55169,352100005.0
2005-03-30 13:25:00,1.55178,1.55179,1.55149,1.55149,385299998.0
2005-03-30 13:26:00,1.55151,1.55172,1.55114,1.55114,280299999.0
2005-03-30 13:27:00,1.5514,1.55157,1.55125,1.55135,292500002.0
2005-03-30 13:28:00,1.55117,1.5515,1.55111,1.55132,350600003.0
2005-03-30 13:29:00,1.5516,1.55165,1.55128,1.55133,266899996.0
2005-03-30 13:30:00,1.5514,1.55162,1.55127,1.55144,375700001.0
2005-03-30 13:31:00,1.55141,1.55152,1.55116,1.55122,298900003.0
2005-03-30 13:32:00,1.55143,1.55154,1.55124,1.55125,163199999.0
2005-03-30 13:33:00,1.55118,1.55144,1.55111,1.55127,347799992.0
2005-03-30 13:34:00,1.55139,1.55139,1.55107,1.55125,365200001.0
2005-03-30 13:35:00,1.55118,1.55144,1.55109,1.5514,244199998.0
2005-03-30 13:36:00,1.55142,1.55167,1.55129,1.55141,347100001.0
2005-03-30 13:37:00,1.55136,1.5518,1.55128,1.55142,408800003.0
2005-03-30 13:38:00,1.55118,1.55142,1.55117,1.55141,318499998.0
2005-03-30 13:39:00,1.55152,1.55156,1.55119,1.55127,273400001.0
2005-03-30 13:40:00,1.55133,1.55154,1.55111,1.55138,266100000.0
2005-03-30 13:41:00,1.55143,1.55173,1.55129,1.55159,270299999.0
2005-03-30 13:42:00,1.55163,1.55163,1.55128,1.55149,307500002.0
2005-03-30 13:43:00,1.55148,1.55176,1.55144,1.5516,303699995.0
2005-03-30 13:44:00,1.55157,1.55157,1.55133,1.55143,301299998.0
2005-03-30 13:45:00,1.55148,1.55175,1.55132,1.55132,378499998.0
2005-03-30 13:46:00,1.55156,1.55168,1.55148,1.5516,206899998.0
2005-03-30 13:47:00,1.55165,1.55166,1.55127,1.55127,243099998.0
2005-03-30 13:48:00,1.55153,1.55164,1.5513,1.55145,220000000.0
2005-03-30 13:49:00,1.55105,1.55151,1.55102,1.55117,274899999.0
2005-03-30 13:50:00,1.55116,1.5514,1.55106,1.55119,406800003.0
2005-03-30 13:51:00,1.55105,1.55158,1.55102,1.55133,241400002.0
2005-03-30 13:52:00,1.5513,1.5517,1.55118,1.5514,446800002.0
2005-03-30 13:53:00,1.5514,1.5515,1.55119,1.5512,423299997.0
2005-03-30 13:54:00,1.55125,1.55135,1.55107,1.55125,231599998.0
2005-03-30 13:55:00,1.55125,1.55141,1.55105,1.55119,505099998.0
2005-03-30 13:56:00,1.55143,1.55143,1.55108,1.55119,291100004.0
2005-03-30 13:57:00,1.55127,1.55137,1.55106,1.55111,276399999.0
2005-03-30 13:58:00,1.55132,1.55132,1.55101,1.55118,369700001.0
2005-03-30 13:59:00,1.55106,1.55133,1.55095,1.55114,308500003.0
2005-03-30 14:00:00,1.55082,1.55113,1.55078,1.5511,529400003.0
2005-03-30 14:01:00,1.55093,1.55115,1.5508,1.55101,266899997.0
2005-03-30 14:02:00,1.55093,1.55123,1.5509,1.55107,558800003.0
2005-03-30 14:03:00,1.55097,1.55131,1.55077,1.55104,304800001.0
2005-03-30 14:04:00,1.55055,1.5511,1.55052,1.55078,480000003.0
2005-03-30 14:05:00,1.55092,1.55138,1.55092,1.55122,330599995.0
2005-03-30 14:06:00,1.55113,1.55125,1.55093,1.55122,328999999.0
2005-03-30 14:07:00,1.55106,1.55136,1.55094,1.55116,233600003.0
2005-03-30 14:08:00,1.5511,1.55144,1.55108,1.55134,239200003.0
2005-03-30 14:09:00,1.55117,1.5515,1.55101,1.55121,356900003.0
2005-03-30 14:10:00,1.55111,1.55129,1.55084,1.55084,360400001.0
2005-03-30 14:11:00,1.55093,1.5511,1.55066,1.55071,175800002.0
2005-03-30 14:12:00,1.55078,1.5511,1.55073,1.55081,249800001.0
2005-03-30 14:13:00,1.55095,1.55108,1.5506,1.55085,242300000.0
2005-03-30 14:14:00,1.55098,1.55106,1.5507,1.55081,409099999.0
2005-03-30 14:15:00,1.55088,1.55105,1.55074,1.55075,241000001.0
2005-03-30 14:16:00,1.55071,1.55104,1.5506,1.55088,331000000.0
2005-03-30 14:17:00,1.55072,1.55088,1.55052,1.55064,310700002.0
2005-03-30 14:18:00,1.55069,1.55077,1.55037,1.55037,341299999.0
2005-03-30 14:19:00,1.55064,1.55073,1.55037,1.55049,368799998.0
2005-03-30 14:20:00,1.55069,1.55077,1.55036,1.55058,504500000.0
2005-03-30 14:21:00,1.55061,1.55089,1.55037,1.55068,296600000.0
2005-03-30 14:22:00,1.55069,1.55082,1.55049,1.55062,353800001.0
2005-03-30 14:23:00,1.55081,1.55099,1.55064,1.55077,421699999.0
2005-03-30 14:24:00,1.55071,1.55093,1.55051,1.55065,412200001.0
2005-03-30 14:25:00,1.5506,1.55078,1.55056,1.55057,297299997.0
2005-03-30 14:26:00,1.55054,1.55093,1.55042,1.55083,380000003.0
2005-03-30 14:27:00,1.55053,1.55091,1.55053,1.55074,295699998.0
2005-03-30 14:28:00,1.55029,1.55093,1.55029,1.55091,266599997.0
2005-03-30 14:29:00,1.5507,1.55098,1.5505,1.55081,366500001.0
2005-03-30 14:30:00,1.55076,1.55096,1.55052,1.55062,393699999.0
2005-03-30 14:31:00,1.55098,1.55106,1.55055,1.55071,528400002.0
2005-03-30 14:32:00,1.55075,1.55104,1.55066,1.55088,236199999.0
2005-03-30 14:33:00,1.5507,1.55107,1.55069,1.55088,321399998.0
2005-03-30 14:34:00,1.55087,1.55097,1.55064,1.55082,351500003.0
2005-03-30 14:35:00,1.55088,1.55114,1.55071,1.55071,398200005.0
2005-03-30 14:36:00,1.55081,1.55109,1.55065,1.55103,381899999.0
2005-03-30 14:37:00,1.55103,1.55112,1.55086,1.55099,229599999.0
2005-03-30 14:38:00,1.55101,1.55135,1.55088,1.55131,598500004.0
2005-03-30 14:39:00,1.55105,1.55126,1.55094,1.55111,278400002.0
2005-03-30 14:40:00,1.55078,1.55121,1.55078,1.55114,439199998.0
2005-03-30 14:41:00,1.55103,1.55113,1.55085,1.55103,467600003.0
2005-03-30 14:42:00,1.55105,1.55112,1.55049,1.55096,503600001.0
2005-03-30 14:43:00,1.55062,1.55088,1.5504,1.55077,357500000.0
2005-03-30 14:44:00,1.55075,1.55103,1.55067,1.55103,299700002.0
2005-03-30 14:45:00,1.55094,1.55102,1.55062,1.5509,298799999.0
2005-03-30 14:46:00,1.5504,1.55077,1.55002,1.55012,369700003.0
2005-03-30 14:47:00,1.55021,1.55062,1.55021,1.55053,329899996.0
2005-03-30 14:48:00,1.55008,1.55062,1.55008,1.55058,250200002.0
2005-03-30 14:49:00,1.55042,1.55063,1.55024,1.55044,366899997.0
2005-03-30 14:50:00,1.55047,1.55065,1.55027,1.55048,261300001.0
2005-03-30 14:51:00,1.55032,1.55035,1.54998,1.55015,210200002.0
2005-03-30 14:52:00,1.55034,1.55049,1.55003,1.55013,312900000.0
2005-03-30 14:53:00,1.55034,1.55034,1.54985,1.54985,224800003.0
2005-03-30 14:54:00,1.54996,1.55018,1.54982,1.55015,427200004.0
2005-03-30 14:55:00,1.55026,1.55035,1.55007,1.5501,372900001.0
2005-03-30 14:56:00,1.5501,1.55022,1.54993,1.54998,228600000.0
2005-03-30 14:57:00,1.55009,1.55017,1.54989,1.54991,290099996.0
2005-03-30 14:58:00,1.55003,1.55022,1.54986,1.55011,375200005.0
2005-03-30 14:59:00,1.54995,1.55014,1.54978,1.54994,284499999.0
2005-03-30 15:00:00,1.54991,1.55025,1.54987,1.55004,423100004.0
2005-03-30 15:01:00,1.55018,1.5504,1.54998,1.55011,362900006.0
2005-03-30 15:02:00,1.5501,1.55044,1.5501,1.55037,453100008.0
2005-03-30 15:03:00,1.55027,1.55035,1.54996,1.54996,214499999.0
2005-03-30 15:04:00,1.5498,1.55016,1.54979,1.55015,351999999.0
2005-03-30 15:05:00,1.55014,1.55014,1.54958,1.54997,200700004.0
2005-03-30 15:06:00,1.55013,1.55013,1.54971,1.5498,224700002.0
2005-03-30 15:07:00,1.54979,1.55015,1.54978,1.54992,415300000.0
2005-03-30 15:08:00,1.54952,1.54998,1.54944,1.54988,437700000.0
2005-03-30 15:09:00,1.54978,1.55009,1.54964,1.54997,367800005.0
2005-03-30 15:10:00,1.54993,1.54997,1.54963,1.54997,262499997.0
2005-03-30 15:11:00,1.54987,1.55002,1.54972,1.54975,271200001.0
2005-03-30 15:12:00,1.54956,1.54987,1.54945,1.5496,436799997.0
2005-03-30 15:13:00,1.5497,1.54986,1.5494,1.54945,204700002.0
2005-03-30 15:14:00,1.54955,1.54971,1.54941,1.54943,344900001.0
2005-03-30 15:15:00,1.54934,1.54966,1.54934,1.54946,398800001.0
2005-03-30 15:16:00,1.54982,1.54983,1.5495,1.5495,451300001.0
2005-03-30 15:17:00,1.54967,1.54987,1.54952,1.54964,408799999.0
2005-03-30 15:18:00,1.54983,1.54994,1.54956,1.54987,219700000.0
2005-03-30 15:19:00,1.55015,1.55019,1.54981,1.54999,362899999.0
2005-03-30 15:20:00,1.54995,1.55032,1.54991,1.55012,369000004.0
2005-03-30 15:21:00,1.55007,1.55023,1.54995,1.55002,310200003.0
2005-03-30 15:22:00,1.55,1.55021,1.54983,1.55014,333200001.0
2005-03-30 15:23:00,1.55007,1.55019,1.54974,1.54988,302700000.0
2005-03-30 15:24:00,1.54985,1.55016,1.54968,1.55005,402699999.0
2005-03-30 15:25:00,1.54992,1.55011,1.5498,1.55001,233599998.0
2005-03-30 15:26:00,1.55004,1.55033,1.54991,1.55012,377999999.0
2005-03-30 15:27:00,1.54999,1.55022,1.5498,1.54995,482600001.0
2005-03-30 15:28:00,1.54985,1.55005,1.54977,1.55003,272400002.0
2005-03-30 15:29:00,1.54987,1.55001,1.54958,1.54973,255900001.0
2005-03-30 15:30:00,1.55007,1.5502,1.54978,1.54996,371200001.0
2005-03-30 15:31:00,1.54994,1.55011,1.54983,1.54995,356199999.0
2005-03-30 15:32:00,1.54997,1.55011,1.54983,1.54983,242999999.0
2005-03-30 15:33:00,1.54995,1.55004,1.54973,1.55003,243899999.0
2005-03-30 15:34:00,1.54985,1.55,1.54965,1.54973,423899997.0
2005-03-30 15:35:00,1.54986,1.54998,1.5497,1.54993,340000002.0
2005-03-30 15:36:00,1.5497,1.55001,1.54961,1.54971,450600001.0
2005-03-30 15:37:00,1.54966,1.54984,1.54948,1.54962,399500002.0
2005-03-30 15:38:00,1.54963,1.5498,1.54952,1.54958,333399998.0
2005-03-30 15:39:00,1.54979,1.54987,1.54954,1.54961,254200001.0
2005-03-30 15:40:00,1.54948,1.54977,1.54943,1.54952,353300002.0
2005-03-30 15:41:00,1.54937,1.54945,1.54914,1.54929,324700000.0
2005-03-30 15:42:00,1.54911,1.54957,1.54899,1.54957,348799997.0
2005-03-30 15:43:00,1.54926,1.54964,1.54912,1.5494,250500000.0
2005-03-30 15:44:00,1.54933,1.54934,1.54899,1.54908,515000003.0
2005-03-30 15:45:00,1.54898,1.54917,1.5488,1.54887,403299997.0
2005-03-30 15:46:00,1.54862,1.54898,1.54855,1.54892,320100000.0
2005-03-30 15:47:00,1.54895,1.54916,1.54881,1.54891,231399997.0
2005-03-30 15:48:00,1.54903,1.54922,1.54887,1.54905,335100000.0
2005-03-30 15:49:00,1.54895,1.54905,1.54871,1.54876,228399998.0
2005-03-30 15:50:00,1.54881,1.54906,1.54856,1.54891,311000001.0
2005-03-30 15:51:00,1.54862,1.54897,1.54857,1.54894,267000000.0
2005-03-30 15:52:00,1.54897,1.54917,1.54887,1.54897,278000003.0
2005-03-30 15:53:00,1.54891,1.54926,1.54883,1.54921,392600005.0
2005-03-30 15:54:00,1.54898,1.54931,1.54881,1.5492,331800002.0
2005-03-30 15:55:00,1.54915,1.54938,1.54891,1.54905,368000000.0
2005-03-30 15:56:00,1.54874,1.54925,1.54874,1.54884,501499997.0
2005-03-30 15:57:00,1.5488,1.54892,1.54852,1.54866,296699998.0
2005-03-30 15:58:00,1.5484,1.54881,1.54827,1.54827,364600002.0
2005-03-30 15:59:00,1.54823,1.54849,1.54815,1.54824,432000005.0
2005-03-30 16:00:00,1.54849,1.54854,1.54816,1.54832,479800000.0
2005-03-30 16:01:00,1.54815,1.54851,1.54795,1.54826,343100000.0
2005-03-30 16:02:00,1.54823,1.54843,1.54778,1.54793,201000002.0
2005-03-30 16:03:00,1.54792,1.54819,1.54778,1.548,270100000.0
2005-03-30 16:04:00,1.54776,1.54801,1.54753,1.54762,296000002.0
2005-03-30 16:05:00,1.54757,1.54786,1.54737,1.54768,355300000.0
2005-03-30 16:06:00,1.54777,1.54811,1.5477,1.54793,273300002.0
2005-03-30 16:07:00,1.54772,1.54792,1.54756,1.54789,371400005.0
2005-03-30 16:08:00,1.54776,1.54793,1.54761,1.54761,364499997.0
2005-03-30 16:09:00,1.54779,1.54812,1.54759,1.54797,398100002.0
2005-03-30 16:10:00,1.54801,1.5483,1.54786,1.5483,332299996.0
2005-03-30 16:11:00,1.54832,1.54837,1.54782,1.54788,147900000.0
2005-03-30 16:12:00,1.54781,1.54798,1.54762,1.54788,506700000.0
2005-03-30 16:13:00,1.54794,1.54804,1.54754,1.5477,352999999.0
2005-03-30 16:14:00,1.54773,1.54825,1.54745,1.54811,491400005.0
2005-03-30 16:15:00,1.54768,1.54799,1.54751,1.54778,220100002.0
2005-03-30 16:16:00,1.54768,1.54803,1.54764,1.54798,443199995.0
2005-03-30 16:17:00,1.54769,1.54808,1.54767,1.54802,343100001.0
2005-03-30 16:18:00,1.54785,1.54807,1.54779,1.54807,380199999.0
2005-03-30 16:19:00,1.548,1.54816,1.54785,1.54799,365700000.0
2005-03-30 16:20:00,1.54788,1.54816,1.5477,1.54789,484800002.0
2005-03-30 16:21:00,1.54795,1.54826,1.54792,1.54812,202600000.0
2005-03-30 16:22:00,1.54766,1.54811,1.54752,1.54811,225000002.0
2005-03-30 16:23:00,1.54775,1.54812,1.54775,1.54788,372499999.0
2005-03-30 16:24:00,1.54772,1.54801,1.54769,1.54782,331000009.0
2005-03-30 16:25:00,1.54766,1.54795,1.54753,1.54777,260499999.0
2005-03-30 16:26:00,1.54788,1.54794,1.54759,1.54768,405400003.0
2005-03-30 16:27:00,1.54759,1.54794,1.54759,1.54777,278100001.0
2005-03-30 16:28:00,1.54757,1.54796,1.54743,1.54773,318500004.0
2005-03-30 16:29:00,1.54778,1.54792,1.54756,1.54772,353200001.0
2005-03-30 16:30:00,1.54746,1.54776,1.54733,1.54745,238199999.0
2005-03-30 16:31:00,1.54739,1.54792,1.54739,1.5478,198699999.0
2005-03-30 16:32:00,1.54753,1.54787,1.54743,1.5477,290199997.0
2005-03-30 16:33:00,1.5478,1.54809,1.54762,1.54771,310799994.0
2005-03-30 16:34:00,1.54751,1.54788,1.54751,1.54784,292600002.0
2005-03-30 16:35:00,1.54789,1.5481,1.54771,1.54807,349800003.0
2005-03-30 16:36:00,1.54781,1.54805,1.54767,1.5479,243100000.0
2005-03-30 16:37:00,1.54792,1.54823,1.54777,1.54806,261200002.0
2005-03-30 16:38:00,1.54787,1.54822,1.54778,1.5481,435799999.0
2005-03-30 16:39:00,1.54797,1.54831,1.54786,1.54797,338599999.0
2005-03-30 16:40:00,1.548,1.54813,1.54777,1.54783,311999995.0
2005-03-30 16:41:00,1.54779,1.54801,1.5476,1.54779,266499996.0
2005-03-30 16:42:00,1.5478,1.54803,1.54761,1.54789,478700001.0
2005-03-30 16:43:00,1.5478,1.54799,1.54758,1.54779,278500004.0
2005-03-30 16:44:00,1.54785,1.548,1.5476,1.5479,276700004.0
2005-03-30 16:45:00,1.54781,1.54816,1.54759,1.54798,408900006.0
2005-03-30 16:46:00,1.548,1.54818,1.54783,1.54809,353099996.0
2005-03-30 16:47:00,1.54785,1.54813,1.54779,1.54803,175200001.0
2005-03-30 16:48:00,1.54823,1.54826,1.54794,1.5481,229600003.0
2005-03-30 16:49:00,1.54818,1.54845,1.54787,1.54805,258800000.0
2005-03-30 16:50:00,1.54803,1.5483,1.54793,1.5482,266000000.0
2005-03-30 16:51:00,1.54827,1.54843,1.54799,1.54799,459200003.0
2005-03-30 16:52:00,1.54815,1.54844,1.548,1.54829,223600002.0
2005-03-30 16:53:00,1.54832,1.54844,1.54796,1.54809,452600003.0
2005-03-30 16:54:00,1.5477,1.54839,1.5477,1.5483,363200004.0
2005-03-30 16:55:00,1.5483,1.54842,1.54806,1.54836,475800001.0
2005-03-30 16:56:00,1.54839,1.54846,1.5478,1.54786,313599999.0
2005-03-30 16:57:00,1.54825,1.5485,1.54813,1.54844,259399999.0
2005-03-30 16:58:00,1.54821,1.54866,1.54821,1.54847,454000006.0
2005-03-30 16:59:00,1.54851,1.54865,1.54838,1.54839,279100004.0
2005-03-30 17:00:00,1.54859,1.54872,1.54809,1.54827,433900004.0
2005-03-30 17:01:00,1.54834,1.54862,1.54834,1.5486,308999998.0
2005-03-30 17:02:00,1.54835,1.54858,1.54831,1.54842,386900002.0
2005-03-30 17:03:00,1.54856,1.5487,1.54832,1.54834,418399999.0
2005-03-30 17:04:00,1.54827,1.54855,1.54819,1.54842,335200003.0
2005-03-30 17:05:00,1.54847,1.54847,1.54805,1.54813,252500000.0
2005-03-30 17:06:00,1.54822,1.54846,1.54804,1.54839,390400004.0
2005-03-30 17:07:00,1.54815,1.54846,1.54809,1.54838,298900003.0
2005-03-30 17:08:00,1.54807,1.54845,1.54801,1.54845,268599997.0
2005-03-30 17:09:00,1.54836,1.54852,1.54805,1.54811,241100004.0
2005-03-30 17:10:00,1.54828,1.54855,1.54808,1.54832,286800000.0
2005-03-30 17:11:00,1.54841,1.54863,1.54814,1.54826,315999995.0
2005-03-30 17:12:00,1.54832,1.54844,1.54813,1.54824,348699999.0
2005-03-30 17:13:00,1.54826,1.54853,1.54822,1.5485,282900002.0
2005-03-30 17:14:00,1.5484,1.5486,1.54825,1.54839,255800000.0
2005-03-30 17:15:00,1.54846,1.54856,1.54818,1.54833,184300002.0
2005-03-30 17:16:00,1.54823,1.54881,1.54823,1.54843,492200002.0
2005-03-30 17:17:00,1.54857,1.54885,1.54843,1.54875,242400001.0
2005-03-30 17:18:00,1.54872,1.54892,1.54852,1.54874,166300002.0
2005-03-30 17:19:00,1.54865,1.54895,1.54855,1.54895,203699998.0
2005-03-30 17:20:00,1.54886,1.54905,1.54864,1.54886,247600000.0
2005-03-30 17:21:00,1.54898,1.54906,1.54868,1.54885,292500000.0
2005-03-30 17:22:00,1.54872,1.54885,1.54858,1.54862,408400003.0
2005-03-30 17:23:00,1.54846,1.54871,1.54831,1.54843,319700000.0
2005-03-30 17:24:00,1.54875,1.54886,1.5483,1.54844,278000000.0
2005-03-30 17:25:00,1.54861,1.54877,1.54843,1.5487,378200002.0
2005-03-30 17:26:00,1.5487,1.54883,1.54837,1.54849,571500001.0
2005-03-30 17:27:00,1.54862,1.54878,1.54846,1.54858,282000004.0
2005-03-30 17:28:00,1.54842,1.54876,1.54835,1.54866,414100004.0
2005-03-30 17:29:00,1.54893,1.54893,1.54836,1.54848,180599999.0
2005-03-30 17:30:00,1.54826,1.54871,1.54826,1.54854,277800002.0
2005-03-30 17:31:00,1.54839,1.5486,1.54824,1.54837,320099996.0
2005-03-30 17:32:00,1.54842,1.54861,1.54803,1.54824,432500000.0
2005-03-30 17:33:00,1.54844,1.54858,1.54818,1.54846,423000006.0
2005-03-30 17:34:00,1.54824,1.54855,1.54812,1.54832,433900002.0
2005-03-30 17:35:00,1.54828,1.54866,1.54828,1.54849,302000001.0
2005-03-30 17:36:00,1.54839,1.54857,1.54817,1.54835,266300000.0
2005-03-30 17:37:00,1.54837,1.54862,1.54823,1.54837,278899995.0
2005-03-30 17:38:00,1.54829,1.54851,1.54803,1.5482,363799997.0
2005-03-30 17:39:00,1.54825,1.54853,1.5482,1.54852,437600003.0
2005-03-30 17:40:00,1.54813,1.54865,1.54813,1.54864,333499996.0
2005-03-30 17:41:00,1.54852,1.54883,1.54837,1.54862,288400001.0
2005-03-30 17:42:00,1.54874,1.54874,1.54833,1.54853,305899998.0
2005-03-30 17:43:00,1.54872,1.54885,1.54856,1.54859,317500002.0
2005-03-30 17:44:00,1.54863,1.54901,1.54846,1.54888,231800001.0
2005-03-30 17:45:00,1.54872,1.54897,1.54863,1.54878,321700003.0
2005-03-30 17:46:00,1.54872,1.54898,1.54846,1.54898,366500002.0
2005-03-30 17:47:00,1.5487,1.54897,1.54853,1.54882,405099998.0
2005-03-30 17:48:00,1.54891,1.54908,1.54867,1.54896,489500001.0
2005-03-30 17:49:00,1.54897,1.54902,1.54866,1.54886,442900001.0
2005-03-30 17:50:00,1.54886,1.54922,1.54884,1.54914,287900005.0
2005-03-30 17:51:00,1.54921,1.54926,1.54901,1.54913,416200002.0
2005-03-30 17:52:00,1.54898,1.54943,1.54898,1.54928,248699999.0
2005-03-30 17:53:00,1.5491,1.54951,1.54897,1.54919,232400002.0
2005-03-30 17:54:00,1.54919,1.54952,1.54912,1.54934,389900000.0
2005-03-30 17:55:00,1.5491,1.54945,1.54892,1.54937,511399997.0
2005-03-30 17:56:00,1.5494,1.54964,1.54916,1.54942,446899999.0
2005-03-30 17:57:00,1.54947,1.54976,1.54936,1.54937,322000001.0
2005-03-30 17:58:00,1.54955,1.54969,1.54919,1.54923,252799997.0
2005-03-30 17:59:00,1.54932,1.54954,1.54927,1.54928,272900002.0
2005-03-30 18:00:00,1.54939,1.5495,1.54903,1.54937,423599996.0
2005-03-30 18:01:00,1.5495,1.5496,1.5494,1.5495,2051700008.0
2005-03-30 18:02:00,1.5496,1.5496,1.5495,1.5495,2051700008.0
2005-03-30 18:03:00,1.5495,1.5496,1.5495,1.5495,2051700008.0
2005-03-30 18:04:00,1.5496,1.5497,1.5496,1.5496,2051700008.0
2005-03-30 18:05:00,1.5497,1.5498,1.5496,1.5496,2051700008.0
2005-03-30 18:06:00,1.54941,1.54951,1.54904,1.54916,2051700008.0
2005-03-30 18:07:00,1.5493,1.5494,1.5492,1.5492,1568200001.0
2005-03-30 18:08:00,1.5493,1.5493,1.5492,1.5493,1568200001.0
2005-03-30 18:09:00,1.5489,1.54927,1.54879,1.54899,1568200001.0
2005-03-30 18:10:00,1.54915,1.54935,1.54881,1.5491,2121899999.0
2005-03-30 18:11:00,1.54881,1.54924,1.54876,1.54901,1470000005.0
2005-03-30 18:12:00,1.549,1.549,1.5489,1.5489,1380400006.0
2005-03-30 18:13:00,1.54879,1.5491,1.54861,1.54881,1380400006.0
2005-03-30 18:14:00,1.5494,1.5494,1.5493,1.5494,983899998.0
2005-03-30 18:15:00,1.54917,1.54942,1.54878,1.54908,983899998.0
2005-03-30 18:16:00,1.5492,1.5493,1.5492,1.5493,2058299999.0
2005-03-30 18:17:00,1.54898,1.54928,1.54872,1.54901,2058299999.0
2005-03-30 18:18:00,1.54898,1.54927,1.5488,1.54901,856199998.0
2005-03-30 18:19:00,1.54908,1.54931,1.54883,1.54904,2082399997.0
2005-03-30 18:20:00,1.54895,1.54921,1.54864,1.54883,2015500009.0
2005-03-30 18:21:00,1.54902,1.54955,1.54858,1.54884,805299998.0
2005-03-30 18:22:00,1.54882,1.54901,1.54833,1.54859,820799995.0
2005-03-30 18:23:00,1.549,1.549,1.5489,1.5489,974400000.0
2005-03-30 18:24:00,1.5487,1.5489,1.5486,1.5487,974400000.0
2005-03-30 18:25:00,1.5489,1.5489,1.5485,1.5486,974400000.0
2005-03-30 18:26:00,1.5485,1.5486,1.5485,1.5485,974400000.0
2005-03-30 18:27:00,1.5485,1.5485,1.54807,1.5482,974400000.0
2005-03-30 18:28:00,1.54833,1.54851,1.54816,1.54824,1993699996.0
2005-03-30 18:29:00,1.54796,1.54839,1.54781,1.54814,1745100006.0
2005-03-30 18:30:00,1.548,1.54833,1.54786,1.54828,841799995.0
2005-03-30 18:31:00,1.5481,1.54837,1.54795,1.54837,1142700004.0
2005-03-30 18:32:00,1.548,1.54837,1.54792,1.54808,1150200003.0
2005-03-30 18:33:00,1.5483,1.5485,1.5483,1.5484,2114500019.0
2005-03-30 18:34:00,1.5485,1.5485,1.5483,1.5485,2114500019.0
2005-03-30 18:35:00,1.54801,1.54847,1.54791,1.5482,2114500019.0
2005-03-30 18:36:00,1.54817,1.54839,1.54795,1.54817,1343200000.0
2005-03-30 18:37:00,1.54811,1.54833,1.54777,1.54813,2062799994.0
2005-03-30 18:38:00,1.54809,1.54821,1.54783,1.54791,1489499997.0
2005-03-30 18:39:00,1.54804,1.54849,1.54791,1.54817,1713600013.0
2005-03-30 18:40:00,1.5484,1.5485,1.5484,1.5485,1059300002.0
2005-03-30 18:41:00,1.54808,1.54859,1.54801,1.54838,1059300002.0
2005-03-30 18:42:00,1.54817,1.54844,1.54799,1.54827,1211999997.0
2005-03-30 18:43:00,1.54829,1.54848,1.54807,1.5481,455400001.0
2005-03-30 18:44:00,1.54808,1.54839,1.54768,1.54788,902900002.0
2005-03-30 18:45:00,1.54799,1.54827,1.54771,1.54793,450799998.0
2005-03-30 18:46:00,1.54805,1.54832,1.54792,1.54792,287800002.0
2005-03-30 18:47:00,1.54805,1.54841,1.54805,1.54835,249699998.0
2005-03-30 18:48:00,1.5483,1.54865,1.54784,1.54829,1358500008.0
2005-03-30 18:49:00,1.54827,1.54852,1.54811,1.54835,353900002.0
2005-03-30 18:50:00,1.54814,1.54837,1.5479,1.54828,597800001.0
2005-03-30 18:51:00,1.54795,1.54832,1.54774,1.54798,1653099990.0
2005-03-30 18:52:00,1.54825,1.54843,1.54796,1.54831,1517800015.0
2005-03-30 18:53:00,1.54808,1.54861,1.548,1.54833,1205100003.0
2005-03-30 18:54:00,1.54833,1.54865,1.54824,1.54837,621900002.0
2005-03-30 18:55:00,1.54839,1.54854,1.54818,1.54826,1571999998.0
2005-03-30 18:56:00,1.5485,1.54872,1.54808,1.54846,836700003.0
2005-03-30 18:57:00,1.54846,1.54856,1.54822,1.54848,644900000.0
2005-03-30 18:58:00,1.54839,1.54849,1.54807,1.54849,1290000006.0
2005-03-30 18:59:00,1.54845,1.54859,1.54827,1.54832,1828900002.0
2005-03-30 19:00:00,1.54821,1.54855,1.54808,1.5482,609199997.0
2005-03-30 19:01:00,1.54831,1.54854,1.54813,1.54836,448200003.0
2005-03-30 19:02:00,1.5483,1.5487,1.5481,1.54852,845699999.0
2005-03-30 19:03:00,1.54843,1.54854,1.54811,1.54811,570200000.0
2005-03-30 19:04:00,1.54838,1.54844,1.54815,1.5482,227599999.0
2005-03-30 19:05:00,1.5483,1.54856,1.54814,1.54856,650600000.0
2005-03-30 19:06:00,1.5488,1.5488,1.5487,1.5487,928700014.0
2005-03-30 19:07:00,1.54821,1.54864,1.54813,1.54822,928700014.0
2005-03-30 19:08:00,1.54836,1.54862,1.54829,1.54839,1765200002.0
2005-03-30 19:09:00,1.54834,1.54864,1.54814,1.54821,1673200002.0
2005-03-30 19:10:00,1.54834,1.54905,1.54812,1.54878,822300000.0
2005-03-30 19:11:00,1.54874,1.54894,1.54844,1.54855,1299299994.0
2005-03-30 19:12:00,1.54853,1.54863,1.54813,1.54831,739500003.0
2005-03-30 19:13:00,1.54818,1.5485,1.54795,1.54847,530099999.0
2005-03-30 19:14:00,1.54835,1.54855,1.54821,1.5484,314499998.0
2005-03-30 19:15:00,1.5484,1.54851,1.54813,1.54827,1430399984.0
2005-03-30 19:16:00,1.54835,1.5486,1.54818,1.54835,613400002.0
2005-03-30 19:17:00,1.54855,1.54859,1.54824,1.54824,707700004.0
2005-03-30 19:18:00,1.54842,1.54853,1.54809,1.54836,993300002.0
2005-03-30 19:19:00,1.54843,1.54872,1.54836,1.54861,789600000.0
2005-03-30 19:20:00,1.54859,1.54875,1.54819,1.54862,1364000013.0
2005-03-30 19:21:00,1.54868,1.54877,1.54844,1.54852,1089899995.0
2005-03-30 19:22:00,1.54833,1.54877,1.54833,1.54858,209999999.0
2005-03-30 19:23:00,1.54887,1.54901,1.54831,1.54839,726100005.0
2005-03-30 19:24:00,1.54863,1.54875,1.5484,1.54853,665400005.0
2005-03-30 19:25:00,1.54846,1.54862,1.5482,1.54862,1048200003.0
2005-03-30 19:26:00,1.54868,1.54886,1.54841,1.54866,1008500010.0
2005-03-30 19:27:00,1.54868,1.54883,1.54834,1.54834,1452700004.0
2005-03-30 19:28:00,1.54851,1.54882,1.54836,1.54867,644200003.0
2005-03-30 19:29:00,1.54861,1.54886,1.54839,1.54855,986500015.0
2005-03-30 19:30:00,1.5488,1.5489,1.5487,1.5489,1113299996.0
2005-03-30 19:31:00,1.54876,1.54876,1.54793,1.54839,1113299996.0
2005-03-30 19:32:00,1.54856,1.54884,1.5485,1.54871,637500006.0
2005-03-30 19:33:00,1.5485,1.54861,1.54825,1.54842,1049700000.0
2005-03-30 19:34:00,1.54849,1.54894,1.54842,1.54871,2020100012.0
2005-03-30 19:35:00,1.54846,1.5488,1.54818,1.54878,803300004.0
2005-03-30 19:36:00,1.54878,1.54891,1.54849,1.54861,631399992.0
2005-03-30 19:37:00,1.54855,1.54888,1.54855,1.54888,217499999.0
2005-03-30 19:38:00,1.54879,1.54888,1.54848,1.54865,868699993.0
2005-03-30 19:39:00,1.54878,1.54906,1.54851,1.54893,1215800004.0
2005-03-30 19:40:00,1.54897,1.54917,1.54866,1.54886,384199997.0
2005-03-30 19:41:00,1.54886,1.54911,1.54861,1.54881,551300004.0
2005-03-30 19:42:00,1.54869,1.5492,1.54867,1.54894,653400000.0
2005-03-30 19:43:00,1.54881,1.54892,1.54833,1.54858,400899999.0
2005-03-30 19:44:00,1.54846,1.54859,1.54811,1.54839,1015700005.0
2005-03-30 19:45:00,1.54821,1.5485,1.54817,1.5485,284600005.0
2005-03-30 19:46:00,1.54821,1.54867,1.54812,1.54832,816600005.0
2005-03-30 19:47:00,1.54809,1.5485,1.54809,1.54845,318300001.0
2005-03-30 19:48:00,1.54841,1.54861,1.54832,1.54836,690900004.0
2005-03-30 19:49:00,1.54834,1.54858,1.5481,1.54842,1251600002.0
2005-03-30 19:50:00,1.54813,1.54852,1.54799,1.54832,273500001.0
2005-03-30 19:51:00,1.5483,1.54858,1.54819,1.5484,558100004.0
2005-03-30 19:52:00,1.54819,1.54853,1.54819,1.54843,349900002.0
2005-03-30 19:53:00,1.54847,1.54848,1.54798,1.54818,567900003.0
2005-03-30 19:54:00,1.54847,1.54863,1.54823,1.54838,337399997.0
2005-03-30 19:55:00,1.54837,1.54861,1.54821,1.5485,620700010.0
2005-03-30 19:56:00,1.54836,1.5486,1.54812,1.54839,1182800004.0
2005-03-30 19:57:00,1.5483,1.54856,1.54814,1.54838,1634700006.0
2005-03-30 19:58:00,1.54803,1.54845,1.54798,1.54826,1500899994.0
2005-03-30 19:59:00,1.54836,1.54857,1.54803,1.54848,1099100005.0
2005-03-30 20:00:00,1.54848,1.54867,1.54824,1.54847,619900002.0
2005-03-30 20:01:00,1.54835,1.54854,1.54802,1.54812,742999998.0
2005-03-30 20:02:00,1.54836,1.54845,1.54816,1.54821,422299999.0
2005-03-30 20:03:00,1.54812,1.54838,1.54799,1.54814,344400000.0
2005-03-30 20:04:00,1.54832,1.54848,1.54828,1.54845,218499999.0
2005-03-30 20:05:00,1.54835,1.54848,1.54819,1.54823,395100004.0
2005-03-30 20:06:00,1.54811,1.54828,1.54806,1.5481,447900006.0
2005-03-30 20:07:00,1.54803,1.54842,1.54803,1.54826,391600005.0
2005-03-30 20:08:00,1.54819,1.54848,1.54807,1.54809,1478100002.0
2005-03-30 20:09:00,1.54813,1.5484,1.54809,1.5482,354100003.0
2005-03-30 20:10:00,1.54807,1.5484,1.54797,1.54823,387599996.0
2005-03-30 20:11:00,1.54833,1.5485,1.54809,1.54827,859000002.0
2005-03-30 20:12:00,1.54807,1.54828,1.54807,1.54827,284999999.0
2005-03-30 20:13:00,1.54842,1.54855,1.54824,1.54838,1848600007.0
2005-03-30 20:14:00,1.54814,1.54879,1.54809,1.54879,514099994.0
2005-03-30 20:15:00,1.54872,1.54901,1.54849,1.54887,1122900004.0
2005-03-30 20:16:00,1.54887,1.549,1.54847,1.54877,1875699994.0
2005-03-30 20:17:00,1.54892,1.54896,1.54864,1.54872,335399999.0
2005-03-30 20:18:00,1.54863,1.54882,1.54848,1.5488,524499999.0
2005-03-30 20:21:00,1.54837,1.54886,1.54834,1.54877,806200000.0
2005-03-30 20:22:00,1.54842,1.54888,1.54836,1.54868,598900001.0
2005-03-30 20:23:00,1.54832,1.54879,1.54832,1.54862,1306999998.0
2005-03-30 20:24:00,1.54834,1.54871,1.54834,1.54855,532099994.0
2005-03-30 20:25:00,1.54838,1.54896,1.5483,1.5489,993700003.0
2005-03-30 20:26:00,1.54872,1.54903,1.54872,1.54882,365799999.0
2005-03-30 20:27:00,1.54866,1.54888,1.54847,1.54877,638899995.0
2005-03-30 20:28:00,1.5492,1.5493,1.5489,1.5493,1598200003.0
2005-03-30 20:29:00,1.54895,1.54927,1.54874,1.54911,1598200003.0
2005-03-30 20:30:00,1.5494,1.5496,1.5494,1.5495,528499998.0
2005-03-30 20:31:00,1.5495,1.5495,1.5495,1.5495,528499998.0
2005-03-30 20:33:00,1.54901,1.54926,1.54881,1.54906,528499998.0
2005-03-30 20:34:00,1.549,1.54952,1.5489,1.54902,504000004.0
2005-03-30 20:35:00,1.54897,1.54953,1.54893,1.5493,495799994.0
2005-03-30 20:36:00,1.54904,1.54944,1.54899,1.54922,544399995.0
2005-03-30 20:37:00,1.54916,1.54954,1.54895,1.54898,1020200000.0
2005-03-30 20:38:00,1.5491,1.5493,1.54891,1.54902,1680100005.0
2005-03-30 20:39:00,1.5492,1.54939,1.54904,1.54907,1272400000.0
2005-03-30 20:40:00,1.54923,1.54946,1.54905,1.54905,1359500009.0
2005-03-30 20:41:00,1.54938,1.54942,1.549,1.54921,377000003.0
2005-03-30 20:42:00,1.54889,1.5494,1.54889,1.54916,254200003.0
2005-03-30 20:43:00,1.54935,1.54959,1.54923,1.54928,691399999.0
2005-03-30 20:44:00,1.54938,1.54938,1.54888,1.549,1235199997.0
2005-03-30 20:45:00,1.54908,1.54928,1.54873,1.54882,1000799996.0
2005-03-30 20:46:00,1.54878,1.54907,1.54858,1.54889,306000003.0
2005-03-30 20:47:00,1.54951,1.54953,1.54865,1.549,566300004.0
2005-03-30 20:48:00,1.54858,1.54936,1.54858,1.54926,1710599994.0
2005-03-30 20:49:00,1.54889,1.54926,1.54889,1.54907,775700000.0
2005-03-30 20:50:00,1.5491,1.54921,1.5489,1.54903,2097300005.0
2005-03-30 20:51:00,1.54897,1.54918,1.54887,1.549,313700002.0
2005-03-30 20:52:00,1.54906,1.54931,1.54869,1.54931,1239800008.0
2005-03-30 20:53:00,1.549,1.5496,1.549,1.54923,1150700000.0
2005-03-30 20:54:00,1.54925,1.54938,1.54891,1.54913,876900000.0
2005-03-30 20:55:00,1.54892,1.54934,1.54889,1.54932,659599994.0
2005-03-30 20:56:00,1.54911,1.54929,1.54887,1.54905,2127200003.0
2005-03-30 21:02:00,1.54895,1.54923,1.54893,1.5491,1479600008.0
2005-03-30 21:03:00,1.54914,1.54927,1.5489,1.54902,1273499998.0
2005-03-30 21:04:00,1.54911,1.54918,1.54894,1.54909,343000004.0
2005-03-30 21:05:00,1.54923,1.54923,1.54883,1.54888,820300002.0
2005-03-30 21:06:00,1.54894,1.54935,1.54887,1.54914,466000001.0
2005-03-30 21:07:00,1.54901,1.54929,1.54891,1.54908,403000000.0
2005-03-30 21:08:00,1.54929,1.54942,1.54902,1.5493,340500003.0
2005-03-30 21:09:00,1.54928,1.54934,1.54906,1.54906,566400006.0
2005-03-30 21:10:00,1.54919,1.54949,1.54886,1.54911,829000003.0
2005-03-30 21:11:00,1.54926,1.54937,1.54892,1.54923,536899999.0
2005-03-30 21:12:00,1.54924,1.54932,1.54908,1.54924,339900003.0
2005-03-30 21:13:00,1.54907,1.54943,1.54874,1.54927,907900006.0
2005-03-30 21:14:00,1.54874,1.54929,1.54843,1.54892,808099997.0
2005-03-30 21:15:00,1.54914,1.54949,1.54888,1.54889,937599993.0
2005-03-30 21:16:00,1.54899,1.54927,1.54881,1.54901,511400001.0
2005-03-30 21:17:00,1.54913,1.54948,1.54892,1.54925,1733199993.0
2005-03-30 21:18:00,1.54924,1.54952,1.54904,1.54935,674099999.0
2005-03-30 21:19:00,1.54937,1.54937,1.54894,1.54907,709099999.0
2005-03-30 21:20:00,1.5496,1.5497,1.5496,1.5497,2030000009.0
2005-03-30 21:22:00,1.54929,1.54973,1.54917,1.54952,2030000009.0
2005-03-30 21:23:00,1.54954,1.54974,1.54925,1.54964,1510800004.0
2005-03-30 21:24:00,1.54951,1.54971,1.54926,1.54936,618400008.0
2005-03-30 21:25:00,1.5496,1.54969,1.54906,1.54925,1085100002.0
2005-03-30 21:26:00,1.54932,1.54968,1.54919,1.54966,556700005.0
2005-03-30 21:27:00,1.54947,1.54979,1.54937,1.54946,765900004.0
2005-03-30 21:28:00,1.5495,1.5496,1.54892,1.54924,783699999.0
2005-03-30 21:29:00,1.54944,1.54962,1.54919,1.54949,538900005.0
2005-03-30 21:30:00,1.54946,1.54959,1.54929,1.54957,566300001.0
2005-03-30 21:31:00,1.54932,1.54957,1.5492,1.54948,614500003.0
2005-03-30 21:32:00,1.54939,1.54952,1.54908,1.5492,1854200001.0
2005-03-30 21:33:00,1.5496,1.54967,1.54943,1.54961,292799997.0
2005-03-30 21:34:00,1.54952,1.54976,1.54932,1.54943,1226000000.0
2005-03-30 21:35:00,1.54954,1.54977,1.54947,1.54955,997999998.0
2005-03-30 21:36:00,1.54951,1.54971,1.54942,1.54953,354100002.0
2005-03-30 21:37:00,1.5496,1.54964,1.54945,1.54947,299100001.0
2005-03-30 21:38:00,1.5495,1.54966,1.54932,1.54956,375500002.0
2005-03-30 21:39:00,1.54962,1.54962,1.54906,1.54924,191199999.0
2005-03-30 21:40:00,1.54916,1.54944,1.54911,1.54928,512400000.0
2005-03-30 21:41:00,1.54903,1.54931,1.549,1.54928,846000003.0
2005-03-30 21:42:00,1.54921,1.54937,1.549,1.54911,682000011.0
2005-03-30 21:43:00,1.5492,1.5494,1.54901,1.54906,1020100003.0
2005-03-30 21:44:00,1.54897,1.54935,1.54879,1.54904,1489599993.0
2005-03-30 21:45:00,1.54911,1.54928,1.54898,1.549,674299999.0
2005-03-30 21:46:00,1.54909,1.54925,1.54879,1.54898,1514100007.0
2005-03-30 21:47:00,1.54913,1.54946,1.54897,1.54913,1130800001.0
2005-03-30 21:48:00,1.5491,1.54933,1.54899,1.54933,277599998.0
2005-03-30 21:49:00,1.54916,1.5494,1.54885,1.54898,1172900005.0
2005-03-30 21:50:00,1.5493,1.54937,1.54901,1.54901,340500003.0
2005-03-30 21:51:00,1.54915,1.54925,1.54885,1.54886,612199997.0
2005-03-30 21:52:00,1.5491,1.54928,1.54878,1.5489,1683800007.0
2005-03-30 21:53:00,1.54919,1.54931,1.54894,1.54908,477800001.0
2005-03-30 21:54:00,1.54925,1.54932,1.5491,1.54919,312599998.0
2005-03-30 21:55:00,1.54921,1.54943,1.54893,1.5492,464899995.0
2005-03-30 21:56:00,1.54926,1.54941,1.54903,1.54918,609499997.0
2005-03-30 21:57:00,1.54932,1.54942,1.54892,1.54915,575199996.0
2005-03-30 21:58:00,1.54912,1.54936,1.54898,1.54929,565000003.0
2005-03-30 21:59:00,1.54912,1.54934,1.54894,1.54929,969899993.0
2005-03-30 22:00:00,1.54927,1.5494,1.5491,1.54918,485900006.0
2005-03-30 22:01:00,1.54917,1.54952,1.54911,1.54933,331499997.0
2005-03-30 22:02:00,1.54916,1.54961,1.54901,1.54935,1228800007.0
2005-03-30 22:03:00,1.54941,1.54952,1.54906,1.54936,331899999.0
2005-03-30 22:04:00,1.54935,1.5494,1.54883,1.54891,706900003.0
2005-03-30 22:05:00,1.54916,1.54938,1.54902,1.5493,300100002.0
2005-03-30 22:06:00,1.54944,1.54945,1.54903,1.54931,544100009.0
2005-03-30 22:07:00,1.54916,1.54931,1.54902,1.54921,335000004.0
2005-03-30 22:08:00,1.54919,1.54934,1.54908,1.54911,563299999.0
2005-03-30 22:09:00,1.54906,1.54926,1.5488,1.54926,350900000.0
2005-03-30 22:10:00,1.54915,1.5493,1.54897,1.54904,427899998.0
2005-03-30 22:11:00,1.54892,1.54908,1.54882,1.54899,285100002.0
2005-03-30 22:12:00,1.549,1.54918,1.54877,1.54882,776300003.0
2005-03-30 22:13:00,1.54892,1.54909,1.54879,1.54902,580999998.0
2005-03-30 22:14:00,1.54877,1.54911,1.54876,1.54905,294700006.0
2005-03-30 22:15:00,1.54871,1.54917,1.54861,1.54881,682100010.0
2005-03-30 22:16:00,1.549,1.54903,1.54865,1.5488,407399997.0
2005-03-30 22:17:00,1.54889,1.54913,1.54878,1.549,357699999.0
2005-03-30 22:18:00,1.54904,1.54905,1.54875,1.54882,263200001.0
2005-03-30 22:19:00,1.54888,1.54908,1.54871,1.5489,191200000.0
2005-03-30 22:20:00,1.54835,1.54905,1.54835,1.54905,250099998.0
2005-03-30 22:21:00,1.54883,1.54907,1.54876,1.54899,308300001.0
2005-03-30 22:22:00,1.54858,1.54895,1.54845,1.54875,959300000.0
2005-03-30 22:23:00,1.54875,1.54894,1.54871,1.54887,246700002.0
2005-03-30 22:24:00,1.54881,1.54903,1.54869,1.54872,251499997.0
2005-03-30 22:25:00,1.54879,1.54914,1.54863,1.54893,681599998.0
2005-03-30 22:26:00,1.54883,1.54905,1.54863,1.54884,802600001.0
2005-03-30 22:27:00,1.54903,1.54927,1.5485,1.54868,242199999.0
2005-03-30 22:28:00,1.54862,1.54923,1.54862,1.54888,806199999.0
2005-03-30 22:29:00,1.54865,1.54917,1.54863,1.54904,803600002.0
2005-03-30 22:30:00,1.54877,1.54911,1.54852,1.54866,694899995.0
2005-03-30 22:31:00,1.5487,1.54903,1.5486,1.54873,264300001.0
2005-03-30 22:32:00,1.549,1.54903,1.54881,1.54896,391800007.0
2005-03-30 22:33:00,1.54878,1.54913,1.54871,1.549,575700003.0
2005-03-30 22:34:00,1.54901,1.5494,1.54886,1.54917,411700005.0
2005-03-30 22:35:00,1.5494,1.54948,1.54919,1.54931,329199999.0
2005-03-30 22:36:00,1.54912,1.54943,1.549,1.54935,600299998.0
2005-03-30 22:37:00,1.54932,1.54934,1.549,1.54922,500400004.0
2005-03-30 22:38:00,1.5491,1.54936,1.54868,1.54912,366100001.0
2005-03-30 22:39:00,1.5492,1.54956,1.54899,1.54951,642200005.0
2005-03-30 22:40:00,1.5494,1.54959,1.54899,1.5494,871700000.0
2005-03-30 22:41:00,1.5493,1.54938,1.54897,1.54912,442600000.0
2005-03-30 22:42:00,1.54903,1.54949,1.54875,1.54931,621999998.0
2005-03-30 22:43:00,1.5491,1.54942,1.54887,1.54929,1481999993.0
2005-03-30 22:44:00,1.54889,1.54933,1.5488,1.54923,373300002.0
2005-03-30 22:45:00,1.54891,1.54937,1.54877,1.54937,268400001.0
2005-03-30 22:46:00,1.54932,1.54932,1.54895,1.54921,286700003.0
2005-03-30 22:47:00,1.549,1.54924,1.54888,1.54903,287800002.0
2005-03-30 22:48:00,1.54893,1.54926,1.54882,1.54926,399600002.0
2005-03-30 22:49:00,1.54915,1.54941,1.54904,1.54904,685399997.0
2005-03-30 22:50:00,1.54901,1.54921,1.54891,1.54907,378699999.0
2005-03-30 22:51:00,1.54919,1.54946,1.54854,1.54902,464800002.0
2005-03-30 22:52:00,1.54917,1.54945,1.54892,1.54928,366799998.0
2005-03-30 22:53:00,1.5494,1.54952,1.54912,1.5493,228500003.0
2005-03-30 22:54:00,1.54922,1.54936,1.54905,1.54922,478299996.0
2005-03-30 22:55:00,1.54934,1.54951,1.54916,1.54932,365700001.0
2005-03-30 22:56:00,1.54907,1.54944,1.54897,1.54904,292400002.0
2005-03-30 22:57:00,1.54892,1.54935,1.54892,1.54912,512699998.0
2005-03-30 22:58:00,1.54926,1.54945,1.54912,1.54912,342100002.0
2005-03-30 22:59:00,1.54911,1.54934,1.54864,1.54864,484200003.0
2005-03-30 23:00:00,1.54902,1.54928,1.54854,1.54911,483400006.0
2005-03-30 23:01:00,1.54915,1.54931,1.54901,1.54914,450600003.0
2005-03-30 23:02:00,1.54928,1.54932,1.54893,1.54919,380899997.0
2005-03-30 23:03:00,1.54925,1.54964,1.54925,1.54955,460599993.0
2005-03-30 23:04:00,1.54939,1.54963,1.54933,1.54945,329700001.0
2005-03-30 23:05:00,1.54925,1.54952,1.54925,1.54943,421699998.0
2005-03-30 23:06:00,1.54938,1.54973,1.54938,1.54965,328299997.0
2005-03-30 23:07:00,1.54955,1.54971,1.54938,1.54942,453100001.0
2005-03-30 23:08:00,1.54919,1.5497,1.54919,1.54968,421800005.0
2005-03-30 23:09:00,1.54938,1.54962,1.54915,1.54946,336800000.0
2005-03-30 23:10:00,1.54928,1.54952,1.54906,1.54915,296400001.0
2005-03-30 23:11:00,1.54928,1.54967,1.54922,1.54938,299600003.0
2005-03-30 23:12:00,1.54937,1.54952,1.54915,1.54927,254200001.0
2005-03-30 23:13:00,1.5492,1.54934,1.54896,1.54904,505400003.0
2005-03-30 23:14:00,1.54925,1.54931,1.54892,1.54909,315299999.0
2005-03-30 23:15:00,1.54893,1.54923,1.54882,1.54904,361900000.0
2005-03-30 23:16:00,1.5491,1.5494,1.5489,1.54923,267799994.0
2005-03-30 23:17:00,1.54919,1.54922,1.54887,1.54907,427300003.0
2005-03-30 23:18:00,1.54908,1.54932,1.54894,1.54924,403300003.0
2005-03-30 23:19:00,1.549,1.5492,1.5488,1.5492,212600004.0
2005-03-30 23:20:00,1.54891,1.54932,1.54881,1.54914,313400004.0
2005-03-30 23:21:00,1.54917,1.54929,1.54907,1.54907,159600001.0
2005-03-30 23:22:00,1.54916,1.54931,1.54877,1.5488,290999998.0
2005-03-30 23:23:00,1.54905,1.54934,1.54887,1.54904,505899993.0
2005-03-30 23:24:00,1.54911,1.54938,1.54906,1.54923,310899998.0
2005-03-30 23:25:00,1.54889,1.54942,1.54889,1.54913,324800004.0
2005-03-30 23:26:00,1.54942,1.54942,1.54906,1.54921,289399997.0
2005-03-30 23:27:00,1.54921,1.54948,1.54914,1.54938,417900004.0
2005-03-30 23:28:00,1.54931,1.54937,1.54911,1.54916,265999997.0
2005-03-30 23:29:00,1.5492,1.54938,1.54906,1.54916,350999998.0
2005-03-30 23:30:00,1.54912,1.54947,1.54912,1.54935,261300004.0
2005-03-30 23:31:00,1.54921,1.54955,1.5492,1.54938,447200005.0
2005-03-30 23:32:00,1.54942,1.54946,1.5491,1.5493,405899999.0
2005-03-30 23:33:00,1.54923,1.5494,1.54905,1.54922,302700000.0
2005-03-30 23:34:00,1.54936,1.54964,1.54923,1.54936,384399997.0
2005-03-30 23:35:00,1.54945,1.54952,1.54925,1.54929,343900002.0
2005-03-30 23:36:00,1.54908,1.54951,1.54908,1.54943,321599998.0
2005-03-30 23:37:00,1.54917,1.54928,1.54905,1.54905,204900004.0
2005-03-30 23:38:00,1.54922,1.54944,1.5491,1.54929,347200002.0
2005-03-30 23:39:00,1.54918,1.54944,1.54902,1.54923,299500003.0
2005-03-30 23:40:00,1.54943,1.54946,1.54895,1.54901,446800002.0
2005-03-30 23:41:00,1.54916,1.54933,1.5489,1.54893,358500003.0
2005-03-30 23:42:00,1.54926,1.54946,1.54904,1.54904,182100000.0
2005-03-30 23:43:00,1.54925,1.54944,1.54907,1.54922,436900003.0
2005-03-30 23:44:00,1.54895,1.54933,1.54882,1.54912,357300001.0
2005-03-30 23:45:00,1.54913,1.54947,1.54901,1.54937,288600002.0
2005-03-30 23:46:00,1.54901,1.54941,1.54901,1.54941,306000000.0
2005-03-30 23:47:00,1.54891,1.54949,1.54881,1.54921,371499999.0
2005-03-30 23:48:00,1.5494,1.54947,1.54914,1.54921,313700002.0
2005-03-30 23:49:00,1.54909,1.54966,1.54894,1.54948,488200004.0
2005-03-30 23:50:00,1.54933,1.54957,1.54926,1.54954,266599996.0
2005-03-30 23:51:00,1.54931,1.54957,1.54916,1.54929,219500001.0
2005-03-30 23:52:00,1.54931,1.54962,1.54921,1.54962,200099998.0
2005-03-30 23:53:00,1.54922,1.54939,1.54913,1.54931,359000000.0
2005-03-30 23:54:00,1.54917,1.54943,1.54897,1.5491,569299996.0
2005-03-30 23:55:00,1.54928,1.54953,1.54914,1.54932,295299998.0
2005-03-30 23:56:00,1.5491,1.54956,1.5491,1.54952,267499998.0
2005-03-30 23:57:00,1.54926,1.54947,1.54911,1.54916,465099997.0
2005-03-30 23:58:00,1.54915,1.54958,1.54913,1.54938,213299999.0
2005-03-30 23:59:00,1.54973,1.54973,1.54935,1.54961,439799995.0
2005-03-31 00:00:00,1.5495,1.5496,1.54925,1.54934,287900000.0
2005-03-31 00:01:00,1.54945,1.5497,1.54935,1.54963,237100001.0
2005-03-31 00:02:00,1.54946,1.54975,1.54928,1.54928,283000002.0
2005-03-31 00:03:00,1.54965,1.54976,1.5494,1.5494,464500002.0
2005-03-31 00:04:00,1.54951,1.54963,1.54926,1.54949,340600001.0
2005-03-31 00:05:00,1.5496,1.5497,1.54922,1.54957,330700000.0
2005-03-31 00:06:00,1.54946,1.54958,1.5493,1.54938,423900001.0
2005-03-31 00:07:00,1.54955,1.54955,1.54915,1.54929,240600001.0
2005-03-31 00:08:00,1.5493,1.5497,1.5493,1.54949,254700001.0
2005-03-31 00:09:00,1.54948,1.54974,1.54937,1.54965,254100001.0
2005-03-31 00:10:00,1.54935,1.54961,1.54929,1.54937,304299997.0
2005-03-31 00:11:00,1.54944,1.54963,1.54921,1.54921,332000001.0
2005-03-31 00:12:00,1.54937,1.54969,1.5493,1.54951,420999997.0
2005-03-31 00:13:00,1.54964,1.54964,1.54892,1.54892,150400000.0
2005-03-31 00:14:00,1.54947,1.54963,1.54927,1.54935,350399999.0
2005-03-31 00:15:00,1.54933,1.54955,1.54923,1.54944,407400003.0
2005-03-31 00:16:00,1.54928,1.54949,1.54922,1.54924,297200001.0
2005-03-31 00:17:00,1.54929,1.54958,1.54922,1.5493,416099999.0
2005-03-31 00:18:00,1.54962,1.54973,1.549,1.5493,244100003.0
2005-03-31 00:19:00,1.54953,1.54966,1.54933,1.5496,227400001.0
2005-03-31 00:20:00,1.54951,1.54959,1.54916,1.54932,255099997.0
2005-03-31 00:21:00,1.54955,1.54955,1.54908,1.54908,332199997.0
2005-03-31 00:22:00,1.54944,1.54944,1.54917,1.54931,288400003.0
2005-03-31 00:23:00,1.54962,1.54962,1.54915,1.54942,415500009.0
2005-03-31 00:24:00,1.54952,1.54968,1.54923,1.5494,156000003.0
2005-03-31 00:25:00,1.54924,1.54947,1.54916,1.54934,174000001.0
2005-03-31 00:26:00,1.5493,1.54974,1.5493,1.5496,295700000.0
2005-03-31 00:27:00,1.54936,1.54958,1.54928,1.5494,200499997.0
2005-03-31 00:28:00,1.54958,1.54968,1.54929,1.5493,366899997.0
2005-03-31 00:29:00,1.54896,1.54939,1.54892,1.54924,410700000.0
2005-03-31 00:30:00,1.54946,1.5497,1.54908,1.54918,296299997.0
2005-03-31 00:31:00,1.54923,1.54943,1.54911,1.5494,361100006.0
2005-03-31 00:32:00,1.54941,1.54963,1.54917,1.5493,467899998.0
2005-03-31 00:33:00,1.54946,1.54957,1.54926,1.54938,249599999.0
2005-03-31 00:34:00,1.54926,1.54952,1.54913,1.54918,323000004.0
2005-03-31 00:35:00,1.54934,1.54951,1.54921,1.54933,396900005.0
2005-03-31 00:36:00,1.54937,1.54974,1.54935,1.54954,392100000.0
2005-03-31 00:37:00,1.54965,1.54966,1.54931,1.54959,439600003.0
2005-03-31 00:38:00,1.54936,1.54979,1.54933,1.54977,402400002.0
2005-03-31 00:39:00,1.54971,1.54981,1.54922,1.54931,162799997.0
2005-03-31 00:40:00,1.54908,1.54943,1.54904,1.54933,312800001.0
2005-03-31 00:41:00,1.54927,1.54947,1.54915,1.54935,475999998.0
2005-03-31 00:42:00,1.54927,1.54942,1.54919,1.54934,203900000.0
2005-03-31 00:43:00,1.54922,1.54951,1.5491,1.5495,461500003.0
2005-03-31 00:44:00,1.5493,1.54956,1.54922,1.54943,449899995.0
2005-03-31 00:45:00,1.54898,1.54949,1.54881,1.54922,163800002.0
2005-03-31 00:46:00,1.54924,1.54965,1.54919,1.54963,284199996.0
2005-03-31 00:47:00,1.54962,1.54977,1.54944,1.54948,385700001.0
2005-03-31 00:48:00,1.54953,1.54991,1.54939,1.54983,399800005.0
2005-03-31 00:49:00,1.54946,1.54982,1.54936,1.5497,319200000.0
2005-03-31 00:50:00,1.54918,1.54959,1.54918,1.54951,321299997.0
2005-03-31 00:51:00,1.54936,1.54981,1.54914,1.54964,204499998.0
2005-03-31 00:52:00,1.54987,1.54987,1.54941,1.54955,287599997.0
2005-03-31 00:53:00,1.54944,1.54976,1.54944,1.54975,369200002.0
2005-03-31 00:54:00,1.54947,1.54982,1.54931,1.54947,320800001.0
2005-03-31 00:55:00,1.54957,1.54969,1.54939,1.54945,362199997.0
2005-03-31 00:56:00,1.54942,1.54965,1.54925,1.54949,328599994.0
2005-03-31 00:57:00,1.54927,1.54977,1.54927,1.54944,319499995.0
2005-03-31 00:58:00,1.54948,1.54974,1.54948,1.5497,241800002.0
2005-03-31 00:59:00,1.55002,1.55002,1.54957,1.5496,306000001.0
2005-03-31 01:00:00,1.54952,1.54979,1.54936,1.54979,205000002.0
2005-03-31 01:01:00,1.54961,1.54978,1.54936,1.54949,253600002.0
2005-03-31 01:02:00,1.54966,1.54981,1.54935,1.54935,235299996.0
2005-03-31 01:03:00,1.54944,1.54965,1.54914,1.54937,269099996.0
2005-03-31 01:04:00,1.54931,1.54977,1.54918,1.54968,379200000.0
2005-03-31 01:05:00,1.54933,1.54952,1.54923,1.54933,265600002.0
2005-03-31 01:06:00,1.54961,1.54986,1.54956,1.54958,557100001.0
2005-03-31 01:07:00,1.54948,1.54982,1.54947,1.54971,172600001.0
2005-03-31 01:08:00,1.54974,1.54987,1.5496,1.54968,428100006.0
2005-03-31 01:09:00,1.54975,1.54984,1.54954,1.54972,289399999.0
2005-03-31 01:10:00,1.54961,1.54978,1.54948,1.5496,339399999.0
2005-03-31 01:11:00,1.54958,1.54967,1.54902,1.54913,142300000.0
2005-03-31 01:12:00,1.54918,1.54946,1.54901,1.54925,255699999.0
2005-03-31 01:13:00,1.54926,1.54948,1.54895,1.54895,460999992.0
2005-03-31 01:14:00,1.54929,1.54958,1.54918,1.54926,329999999.0
2005-03-31 01:15:00,1.54939,1.54953,1.54911,1.54922,290900006.0
2005-03-31 01:16:00,1.54953,1.54953,1.5491,1.54917,257900002.0
2005-03-31 01:17:00,1.54917,1.54943,1.54889,1.54915,438700001.0
2005-03-31 01:18:00,1.5494,1.54955,1.54918,1.54921,233999998.0
2005-03-31 01:19:00,1.54915,1.54937,1.54901,1.54901,383899997.0
2005-03-31 01:20:00,1.54929,1.54943,1.54909,1.54922,178200002.0
2005-03-31 01:21:00,1.54923,1.54943,1.54923,1.54937,327300002.0
2005-03-31 01:22:00,1.54916,1.54941,1.5491,1.54941,312899997.0
2005-03-31 01:23:00,1.54929,1.54949,1.54929,1.54936,315800002.0
2005-03-31 01:24:00,1.54959,1.54971,1.54915,1.54933,407500009.0
2005-03-31 01:25:00,1.54936,1.54979,1.54932,1.54957,270100000.0
2005-03-31 01:26:00,1.54944,1.54961,1.54934,1.54937,402799995.0
2005-03-31 01:27:00,1.54926,1.54961,1.54916,1.54947,360700006.0
2005-03-31 01:28:00,1.54932,1.54947,1.5491,1.54942,320400001.0
2005-03-31 01:29:00,1.54936,1.5496,1.54929,1.54945,409200005.0
2005-03-31 01:30:00,1.54906,1.54941,1.54905,1.54931,426099996.0
2005-03-31 01:31:00,1.54929,1.54958,1.54921,1.54953,371799999.0
2005-03-31 01:32:00,1.54947,1.54972,1.54927,1.54957,326200000.0
2005-03-31 01:33:00,1.5497,1.54973,1.54938,1.54957,480900000.0
2005-03-31 01:34:00,1.54954,1.54954,1.5493,1.54943,314799998.0
2005-03-31 01:35:00,1.5496,1.54972,1.54931,1.54963,302400003.0
2005-03-31 01:36:00,1.54938,1.54959,1.54924,1.54941,288000001.0
2005-03-31 01:37:00,1.5493,1.54942,1.54908,1.54911,493500000.0
2005-03-31 01:38:00,1.54941,1.54968,1.54929,1.54962,381500004.0
2005-03-31 01:39:00,1.54924,1.54949,1.5491,1.54927,265700002.0
2005-03-31 01:40:00,1.5493,1.54943,1.54905,1.54905,281899998.0
2005-03-31 01:41:00,1.54941,1.54953,1.54921,1.5493,276500005.0
2005-03-31 01:42:00,1.54923,1.5494,1.54911,1.54918,510500000.0
2005-03-31 01:43:00,1.54908,1.54927,1.549,1.54916,181500001.0
2005-03-31 01:44:00,1.54931,1.54951,1.54912,1.54915,435700000.0
2005-03-31 01:45:00,1.54905,1.54925,1.549,1.54915,192699999.0
2005-03-31 01:46:00,1.54944,1.54944,1.54912,1.54925,341199998.0
2005-03-31 01:47:00,1.54929,1.54944,1.54916,1.54927,222100003.0
2005-03-31 01:48:00,1.54948,1.54955,1.54916,1.54922,218200001.0
2005-03-31 01:49:00,1.54915,1.54933,1.54902,1.5492,292400000.0
2005-03-31 01:50:00,1.54944,1.54948,1.54896,1.54902,379900004.0
2005-03-31 01:51:00,1.54913,1.54937,1.54894,1.54931,262300003.0
2005-03-31 01:52:00,1.54908,1.54948,1.54908,1.5492,374400001.0
2005-03-31 01:53:00,1.54933,1.54938,1.54908,1.54914,349500002.0
2005-03-31 01:54:00,1.54919,1.54953,1.54907,1.54946,284799998.0
2005-03-31 01:55:00,1.54916,1.54944,1.54912,1.54936,284199993.0
2005-03-31 01:56:00,1.54929,1.54941,1.54903,1.54915,462399997.0
2005-03-31 01:57:00,1.54911,1.54945,1.54911,1.54945,115899999.0
2005-03-31 01:58:00,1.54907,1.54957,1.54907,1.54914,356400004.0
2005-03-31 01:59:00,1.54954,1.54971,1.54919,1.5494,377399997.0
2005-03-31 02:00:00,1.54948,1.54956,1.54886,1.549,501500005.0
2005-03-31 02:01:00,1.54955,1.54955,1.54929,1.5494,454599999.0
2005-03-31 02:02:00,1.54925,1.5495,1.54917,1.54938,367500005.0
2005-03-31 02:03:00,1.54927,1.54949,1.54927,1.54946,344000001.0
2005-03-31 02:04:00,1.54914,1.54938,1.54899,1.54928,454599999.0
2005-03-31 02:05:00,1.5492,1.54951,1.54908,1.54924,356099997.0
2005-03-31 02:06:00,1.54913,1.5497,1.54906,1.5497,208600000.0
2005-03-31 02:07:00,1.54946,1.54972,1.54935,1.54945,396999998.0
2005-03-31 02:08:00,1.54926,1.54946,1.54911,1.54934,373600001.0
2005-03-31 02:09:00,1.54909,1.54927,1.54901,1.54908,261700000.0
2005-03-31 02:10:00,1.54921,1.54926,1.54895,1.54916,475600000.0
2005-03-31 02:11:00,1.54904,1.5493,1.54897,1.5492,371200001.0
2005-03-31 02:12:00,1.54918,1.54934,1.54904,1.54913,263600000.0
2005-03-31 02:13:00,1.54909,1.54934,1.54908,1.54919,306699999.0
2005-03-31 02:14:00,1.54908,1.5495,1.54894,1.54942,341200002.0
2005-03-31 02:15:00,1.5492,1.54946,1.54918,1.54929,199000002.0
2005-03-31 02:16:00,1.54948,1.54952,1.54908,1.54935,276099998.0
2005-03-31 02:17:00,1.54933,1.54946,1.54878,1.54895,198400001.0
2005-03-31 02:18:00,1.54931,1.54948,1.54918,1.54938,328199999.0
2005-03-31 02:19:00,1.54959,1.54959,1.54902,1.5491,210899999.0
2005-03-31 02:20:00,1.54837,1.54926,1.54823,1.54926,342599999.0
2005-03-31 02:21:00,1.54901,1.54941,1.54895,1.54915,262300000.0
2005-03-31 02:22:00,1.54878,1.54933,1.54878,1.54917,332999999.0
2005-03-31 02:23:00,1.54931,1.54943,1.54896,1.54902,318000001.0
2005-03-31 02:24:00,1.54913,1.54936,1.54894,1.5492,361900000.0
2005-03-31 02:25:00,1.54872,1.54905,1.54865,1.54891,412299999.0
2005-03-31 02:26:00,1.54879,1.54894,1.54861,1.54866,226999997.0
2005-03-31 02:27:00,1.54885,1.5489,1.54849,1.5487,261500001.0
2005-03-31 02:28:00,1.5484,1.54878,1.5483,1.54853,379200002.0
2005-03-31 02:29:00,1.5484,1.54891,1.54832,1.54881,302199997.0
2005-03-31 02:30:00,1.54876,1.54889,1.54844,1.54859,368800001.0
2005-03-31 02:31:00,1.54868,1.54894,1.54852,1.54855,280700001.0
2005-03-31 02:32:00,1.54845,1.54887,1.54845,1.54885,133400001.0
2005-03-31 02:33:00,1.5485,1.5489,1.54847,1.54879,414400000.0
2005-03-31 02:34:00,1.54845,1.54891,1.54845,1.54891,266999998.0
2005-03-31 02:35:00,1.54887,1.5489,1.5485,1.5485,428500001.0
2005-03-31 02:36:00,1.5487,1.54881,1.54841,1.54864,338100002.0
2005-03-31 02:37:00,1.54871,1.549,1.54845,1.54872,374799999.0
2005-03-31 02:38:00,1.54855,1.54899,1.54839,1.54877,322000002.0
2005-03-31 02:39:00,1.54872,1.54888,1.54826,1.54864,316900005.0
2005-03-31 02:40:00,1.5486,1.54874,1.54844,1.54865,236700000.0
2005-03-31 02:41:00,1.54832,1.54869,1.54832,1.54848,426099999.0
2005-03-31 02:42:00,1.5484,1.54882,1.5484,1.54855,480400004.0
2005-03-31 02:43:00,1.54865,1.54879,1.54849,1.54863,320899996.0
2005-03-31 02:44:00,1.54842,1.54881,1.54825,1.54868,248899999.0
2005-03-31 02:45:00,1.54856,1.5488,1.54837,1.54849,544500000.0
2005-03-31 02:46:00,1.54846,1.54875,1.54846,1.54873,406200000.0
2005-03-31 02:47:00,1.54862,1.54867,1.54827,1.54849,268100003.0
2005-03-31 02:48:00,1.54838,1.54864,1.5483,1.5484,203499996.0
2005-03-31 02:49:00,1.5484,1.54866,1.54838,1.54855,231100002.0
2005-03-31 02:50:00,1.54873,1.54889,1.54848,1.54864,457899997.0
2005-03-31 02:51:00,1.54852,1.5486,1.54829,1.54844,279400003.0
2005-03-31 02:52:00,1.54818,1.54882,1.5481,1.5488,426100005.0
2005-03-31 02:53:00,1.54895,1.54903,1.5486,1.54876,326300003.0
2005-03-31 02:54:00,1.54903,1.54916,1.54882,1.54903,432399999.0
2005-03-31 02:55:00,1.54929,1.54936,1.54861,1.54888,304900004.0
2005-03-31 02:56:00,1.54854,1.54893,1.54846,1.54872,339100001.0
2005-03-31 02:57:00,1.54868,1.54883,1.54839,1.54841,347400003.0
2005-03-31 02:58:00,1.54864,1.54877,1.5485,1.54851,522100008.0
2005-03-31 02:59:00,1.54879,1.54888,1.54856,1.54856,244800003.0
2005-03-31 03:00:00,1.54873,1.54893,1.54841,1.54853,340400006.0
2005-03-31 03:01:00,1.54817,1.5488,1.54811,1.54865,385899997.0
2005-03-31 03:02:00,1.54857,1.54879,1.54835,1.54835,187199999.0
2005-03-31 03:03:00,1.54857,1.54889,1.54849,1.54869,318600000.0
2005-03-31 03:04:00,1.54885,1.54887,1.54829,1.54829,294899999.0
2005-03-31 03:05:00,1.54857,1.54865,1.54837,1.54847,375000006.0
2005-03-31 03:06:00,1.54875,1.54881,1.54829,1.54831,294399998.0
2005-03-31 03:07:00,1.54822,1.54858,1.54818,1.54826,358700004.0
2005-03-31 03:08:00,1.54845,1.5486,1.54824,1.54843,358000001.0
2005-03-31 03:09:00,1.54806,1.54853,1.54796,1.54853,212000000.0
2005-03-31 03:10:00,1.54834,1.54857,1.54806,1.54821,283800000.0
2005-03-31 03:11:00,1.54842,1.54856,1.54816,1.54835,452999999.0
2005-03-31 03:12:00,1.54818,1.54844,1.54798,1.54832,302699999.0
2005-03-31 03:13:00,1.54848,1.54848,1.5482,1.54835,254900001.0
2005-03-31 03:14:00,1.54822,1.54846,1.54809,1.54832,450900000.0
2005-03-31 03:15:00,1.54832,1.54847,1.5481,1.54826,473600008.0
2005-03-31 03:16:00,1.54818,1.54859,1.54807,1.54843,282400002.0
2005-03-31 03:17:00,1.54831,1.54848,1.54807,1.54822,286700002.0
2005-03-31 03:18:00,1.54823,1.54856,1.54823,1.54851,353899999.0
2005-03-31 03:19:00,1.54837,1.54848,1.54816,1.54824,374800004.0
2005-03-31 03:20:00,1.5483,1.5486,1.54821,1.54842,411699998.0
2005-03-31 03:21:00,1.54807,1.54844,1.54782,1.54844,187000000.0
2005-03-31 03:22:00,1.54832,1.54853,1.5482,1.54837,293099999.0
2005-03-31 03:23:00,1.54847,1.54847,1.54799,1.54835,430200004.0
2005-03-31 03:24:00,1.54817,1.54847,1.54813,1.54833,301300002.0
2005-03-31 03:25:00,1.54845,1.54846,1.548,1.54807,487500003.0
2005-03-31 03:26:00,1.54828,1.54834,1.54804,1.54809,384900002.0
2005-03-31 03:27:00,1.54817,1.54841,1.54797,1.54827,230899999.0
2005-03-31 03:28:00,1.548,1.54829,1.54791,1.54811,324300002.0
2005-03-31 03:29:00,1.54814,1.5483,1.54785,1.54788,461399998.0
2005-03-31 03:30:00,1.5482,1.54839,1.54807,1.54829,283500005.0
2005-03-31 03:31:00,1.5481,1.54842,1.54797,1.54842,286199999.0
2005-03-31 03:32:00,1.54787,1.54823,1.54787,1.54808,234200002.0
2005-03-31 03:33:00,1.54832,1.54843,1.54774,1.5478,288500000.0
2005-03-31 03:34:00,1.54832,1.54832,1.54774,1.54787,474299996.0
2005-03-31 03:35:00,1.54809,1.54837,1.54802,1.54832,366300001.0
2005-03-31 03:36:00,1.5481,1.54849,1.54803,1.54838,321600000.0
2005-03-31 03:37:00,1.54796,1.54836,1.54796,1.54816,223400002.0
2005-03-31 03:38:00,1.5482,1.54847,1.54803,1.54822,439800005.0
2005-03-31 03:39:00,1.54804,1.54824,1.54791,1.548,345800005.0
2005-03-31 03:40:00,1.54786,1.5483,1.5478,1.54828,222200000.0
2005-03-31 03:41:00,1.54808,1.54837,1.54798,1.54822,399400004.0
2005-03-31 03:42:00,1.5479,1.54839,1.54788,1.5481,312200001.0
2005-03-31 03:43:00,1.54805,1.54834,1.54796,1.54812,450200004.0
2005-03-31 03:44:00,1.54804,1.54816,1.54793,1.54794,310200002.0
2005-03-31 03:45:00,1.54796,1.54839,1.54793,1.5481,379899994.0
2005-03-31 03:46:00,1.54832,1.54837,1.54806,1.54819,377400001.0
2005-03-31 03:47:00,1.54817,1.54844,1.54807,1.54825,381900000.0
2005-03-31 03:48:00,1.54811,1.54834,1.54795,1.54808,325600004.0
2005-03-31 03:49:00,1.54812,1.54812,1.5478,1.54805,227600001.0
2005-03-31 03:50:00,1.5482,1.54825,1.54803,1.54815,247400003.0
2005-03-31 03:51:00,1.54822,1.54836,1.54807,1.54827,464100004.0
2005-03-31 03:52:00,1.54795,1.54838,1.5479,1.54828,276300002.0
2005-03-31 03:53:00,1.54827,1.54827,1.54803,1.54827,200000001.0
2005-03-31 03:54:00,1.54834,1.54849,1.54797,1.54802,437800006.0
2005-03-31 03:55:00,1.54825,1.5484,1.54797,1.54799,310600001.0
2005-03-31 03:56:00,1.54807,1.54827,1.54797,1.54806,350499999.0
2005-03-31 03:57:00,1.54807,1.54835,1.54803,1.54809,285299997.0
2005-03-31 03:58:00,1.5481,1.54821,1.54798,1.54798,237199997.0
2005-03-31 03:59:00,1.54834,1.54842,1.54802,1.54802,397800001.0
2005-03-31 04:00:00,1.54816,1.54852,1.54813,1.54829,359200002.0
2005-03-31 04:01:00,1.54857,1.5486,1.54812,1.54812,414999997.0
2005-03-31 04:02:00,1.54837,1.54866,1.54826,1.54853,194400000.0
2005-03-31 04:03:00,1.54834,1.54865,1.54818,1.54841,285699997.0
2005-03-31 04:04:00,1.54833,1.54872,1.54833,1.54851,363099999.0
2005-03-31 04:05:00,1.54856,1.54866,1.54838,1.54854,233299999.0
2005-03-31 04:06:00,1.54835,1.54858,1.54821,1.54848,427600001.0
2005-03-31 04:07:00,1.54815,1.54838,1.54798,1.54813,309500000.0
2005-03-31 04:08:00,1.54817,1.54856,1.54808,1.54834,396200002.0
2005-03-31 04:09:00,1.54844,1.5486,1.54817,1.54827,355099998.0
2005-03-31 04:10:00,1.54836,1.54855,1.54822,1.54842,373000000.0
2005-03-31 04:11:00,1.54849,1.54859,1.54829,1.54829,456300000.0
2005-03-31 04:12:00,1.54841,1.54858,1.54826,1.5484,249100003.0
2005-03-31 04:13:00,1.5483,1.54881,1.54828,1.54837,484400006.0
2005-03-31 04:14:00,1.54833,1.54859,1.54817,1.54853,349199999.0
2005-03-31 04:15:00,1.54828,1.54852,1.54822,1.54844,355299996.0
2005-03-31 04:16:00,1.54818,1.54859,1.54808,1.54835,389499997.0
2005-03-31 04:17:00,1.54807,1.54827,1.54803,1.54821,220000000.0
2005-03-31 04:18:00,1.548,1.54836,1.54799,1.54833,321800002.0
2005-03-31 04:19:00,1.5484,1.54843,1.54801,1.54811,216600002.0
2005-03-31 04:20:00,1.54781,1.54842,1.54769,1.54842,382899996.0
2005-03-31 04:21:00,1.54833,1.54845,1.54818,1.54838,274800003.0
2005-03-31 04:22:00,1.54809,1.54846,1.54802,1.54804,345200001.0
2005-03-31 04:23:00,1.54813,1.54854,1.54813,1.54842,406900007.0
2005-03-31 04:24:00,1.54827,1.54862,1.54814,1.54845,259600000.0
2005-03-31 04:25:00,1.54869,1.54869,1.54829,1.54834,255199997.0
2005-03-31 04:26:00,1.54857,1.54869,1.54831,1.54853,246600001.0
2005-03-31 04:27:00,1.54852,1.54865,1.54837,1.54842,295500004.0
2005-03-31 04:28:00,1.54831,1.54856,1.54816,1.5485,352800002.0
2005-03-31 04:29:00,1.54829,1.54853,1.54821,1.54832,371299996.0
2005-03-31 04:30:00,1.54813,1.54833,1.54786,1.54792,418499996.0
2005-03-31 04:31:00,1.54815,1.54842,1.54805,1.54815,479500005.0
2005-03-31 04:32:00,1.54823,1.54854,1.54817,1.5483,253500004.0
2005-03-31 04:33:00,1.54842,1.5486,1.5482,1.54838,377900004.0
2005-03-31 04:34:00,1.54842,1.54853,1.54814,1.5483,301499999.0
2005-03-31 04:35:00,1.54828,1.54857,1.54828,1.54839,418600000.0
2005-03-31 04:36:00,1.54822,1.54857,1.54806,1.54844,333100000.0
2005-03-31 04:37:00,1.54837,1.54867,1.54832,1.54843,317200005.0
2005-03-31 04:38:00,1.54849,1.54861,1.54808,1.54836,292000002.0
2005-03-31 04:39:00,1.54853,1.54853,1.5483,1.54848,224799997.0
2005-03-31 04:40:00,1.54827,1.54834,1.54802,1.54805,263899995.0
2005-03-31 04:41:00,1.5481,1.54828,1.54794,1.54828,183500000.0
2005-03-31 04:42:00,1.54842,1.54859,1.54832,1.54845,465800000.0
2005-03-31 04:43:00,1.54837,1.5485,1.54813,1.54822,438299993.0
2005-03-31 04:44:00,1.54835,1.54846,1.54815,1.54826,415500001.0
2005-03-31 04:45:00,1.5482,1.54855,1.54813,1.54847,253500001.0
2005-03-31 04:46:00,1.54822,1.54868,1.54817,1.54863,452800005.0
2005-03-31 04:47:00,1.5481,1.54844,1.54804,1.54833,347100001.0
2005-03-31 04:48:00,1.54833,1.54852,1.54804,1.54804,435500001.0
2005-03-31 04:49:00,1.54835,1.54852,1.5482,1.54838,377700002.0
2005-03-31 04:50:00,1.54832,1.54852,1.54812,1.54835,424299994.0
2005-03-31 04:51:00,1.54847,1.54861,1.54827,1.54844,299499999.0
2005-03-31 04:52:00,1.54854,1.54862,1.54833,1.54835,463400005.0
2005-03-31 04:53:00,1.54825,1.54854,1.54812,1.5484,381000002.0
2005-03-31 04:54:00,1.5482,1.54857,1.54819,1.54838,453199999.0
2005-03-31 04:55:00,1.54853,1.54861,1.54834,1.54835,479800002.0
2005-03-31 04:56:00,1.54825,1.54859,1.54821,1.54835,245399999.0
2005-03-31 04:57:00,1.54864,1.54866,1.54828,1.54843,269399996.0
2005-03-31 04:58:00,1.54853,1.54867,1.54834,1.5485,322299998.0
2005-03-31 04:59:00,1.54855,1.54859,1.5482,1.54845,319500003.0
2005-03-31 05:00:00,1.54834,1.54853,1.54826,1.54836,239500002.0
2005-03-31 05:01:00,1.54842,1.54858,1.54821,1.54844,415200001.0
2005-03-31 05:02:00,1.54842,1.54863,1.54823,1.54823,313800001.0
2005-03-31 05:03:00,1.54828,1.54855,1.54811,1.54833,431700004.0
2005-03-31 05:04:00,1.54848,1.54866,1.54842,1.5486,319100006.0
2005-03-31 05:05:00,1.54824,1.54858,1.54824,1.54847,276300001.0
2005-03-31 05:06:00,1.54854,1.54878,1.54835,1.54839,418900007.0
2005-03-31 05:07:00,1.54868,1.54876,1.54848,1.54861,234100001.0
2005-03-31 05:08:00,1.54836,1.54884,1.54836,1.54865,344599994.0
2005-03-31 05:09:00,1.5484,1.54888,1.54838,1.54865,190299998.0
2005-03-31 05:10:00,1.54899,1.54899,1.54859,1.54872,275799999.0
2005-03-31 05:11:00,1.54898,1.54904,1.54865,1.5488,344399999.0
2005-03-31 05:12:00,1.5487,1.54895,1.54853,1.54883,347899999.0
2005-03-31 05:13:00,1.54881,1.54899,1.54865,1.54877,459500000.0
2005-03-31 05:14:00,1.54857,1.54896,1.54841,1.54875,329500000.0
2005-03-31 05:15:00,1.54853,1.54883,1.54841,1.54848,367500001.0
2005-03-31 05:16:00,1.54871,1.54878,1.54847,1.54862,455100000.0
2005-03-31 05:17:00,1.5486,1.54877,1.54845,1.54856,418900003.0
2005-03-31 05:18:00,1.5486,1.54879,1.54837,1.54848,354599998.0
2005-03-31 05:19:00,1.54868,1.54894,1.54851,1.54871,385400007.0
2005-03-31 05:20:00,1.5485,1.54891,1.54839,1.54891,246100001.0
2005-03-31 05:21:00,1.54885,1.54885,1.54825,1.54825,173500000.0
2005-03-31 05:22:00,1.54837,1.5489,1.54837,1.54858,317099998.0
2005-03-31 05:23:00,1.5485,1.54893,1.54839,1.54878,268100000.0
2005-03-31 05:24:00,1.54846,1.54864,1.54821,1.54835,189599998.0
2005-03-31 05:25:00,1.54853,1.54873,1.54837,1.54843,377400001.0
2005-03-31 05:26:00,1.54864,1.54885,1.54831,1.54831,257200001.0
2005-03-31 05:27:00,1.54853,1.54874,1.54836,1.54857,300199999.0
2005-03-31 05:28:00,1.54854,1.54884,1.54854,1.54861,305000003.0
2005-03-31 05:29:00,1.54853,1.54876,1.54843,1.54876,232200000.0
2005-03-31 05:30:00,1.54864,1.54866,1.54825,1.54838,388300005.0
2005-03-31 05:31:00,1.5484,1.54865,1.54828,1.54834,459400003.0
2005-03-31 05:32:00,1.5484,1.54864,1.54837,1.54848,364699995.0
2005-03-31 05:33:00,1.54837,1.54863,1.54815,1.54835,278599999.0
2005-03-31 05:34:00,1.54828,1.54869,1.54827,1.54867,259900000.0
2005-03-31 05:35:00,1.5488,1.54881,1.5484,1.54858,346400005.0
2005-03-31 05:36:00,1.5485,1.54871,1.54835,1.54861,258000002.0
2005-03-31 05:37:00,1.54869,1.54869,1.54823,1.54827,353600001.0
2005-03-31 05:38:00,1.54826,1.54857,1.54823,1.54848,437800000.0
2005-03-31 05:39:00,1.54838,1.54869,1.54835,1.54848,370200003.0
2005-03-31 05:40:00,1.54838,1.54857,1.5483,1.54843,251499997.0
2005-03-31 05:41:00,1.54873,1.54879,1.54846,1.54846,362000003.0
2005-03-31 05:42:00,1.5483,1.54855,1.5482,1.54828,277600005.0
2005-03-31 05:43:00,1.54859,1.54863,1.54841,1.54846,232700000.0
2005-03-31 05:44:00,1.54844,1.54873,1.54844,1.54872,470099999.0
2005-03-31 05:45:00,1.54867,1.54878,1.54848,1.54862,267100001.0
2005-03-31 05:46:00,1.54877,1.54882,1.54851,1.54881,173700002.0
2005-03-31 05:47:00,1.54897,1.54897,1.54854,1.54859,271100003.0
2005-03-31 05:48:00,1.54852,1.54868,1.54846,1.54846,434400000.0
2005-03-31 05:49:00,1.54862,1.54878,1.54838,1.54853,516500005.0
2005-03-31 05:50:00,1.54847,1.54866,1.54828,1.54851,328599998.0
2005-03-31 05:51:00,1.54859,1.54871,1.54836,1.54857,237900002.0
2005-03-31 05:52:00,1.54861,1.54881,1.54849,1.54857,344100006.0
2005-03-31 05:53:00,1.54862,1.5487,1.54838,1.54847,417499998.0
2005-03-31 05:54:00,1.54853,1.54885,1.54847,1.54869,421699993.0
2005-03-31 05:55:00,1.54857,1.54863,1.54824,1.54842,476199996.0
2005-03-31 05:56:00,1.54885,1.5489,1.5482,1.54837,437899997.0
2005-03-31 05:57:00,1.5484,1.54867,1.54836,1.54867,247700003.0
2005-03-31 05:58:00,1.54843,1.54873,1.54833,1.54857,280099998.0
2005-03-31 05:59:00,1.54872,1.54882,1.54835,1.54842,328300002.0
2005-03-31 06:00:00,1.54874,1.54874,1.54828,1.54846,247499999.0
2005-03-31 06:01:00,1.5483,1.54874,1.5483,1.54844,211800001.0
2005-03-31 06:02:00,1.5484,1.5486,1.54835,1.54839,261699997.0
2005-03-31 06:03:00,1.54849,1.54859,1.54832,1.54849,241099998.0
2005-03-31 06:04:00,1.54842,1.54869,1.54821,1.54821,337200001.0
2005-03-31 06:05:00,1.54851,1.54888,1.54851,1.54888,216800001.0
2005-03-31 06:06:00,1.54893,1.54893,1.54847,1.54847,396400000.0
2005-03-31 06:07:00,1.54842,1.54871,1.54829,1.5485,404399999.0
2005-03-31 06:08:00,1.54851,1.54873,1.54827,1.54827,360300003.0
2005-03-31 06:09:00,1.54874,1.54882,1.54848,1.5485,408300000.0
2005-03-31 06:10:00,1.54844,1.54861,1.54827,1.54839,213100001.0
2005-03-31 06:11:00,1.54868,1.54881,1.54846,1.54866,340499999.0
2005-03-31 06:12:00,1.54839,1.54869,1.5483,1.5484,255299999.0
2005-03-31 06:13:00,1.54841,1.54878,1.54841,1.54878,330400002.0
2005-03-31 06:14:00,1.5483,1.54858,1.54815,1.54855,353999998.0
2005-03-31 06:15:00,1.54843,1.54873,1.54831,1.54873,251699999.0
2005-03-31 06:16:00,1.54847,1.54876,1.54838,1.54856,406800004.0
2005-03-31 06:17:00,1.54863,1.54884,1.54848,1.54884,220300000.0
2005-03-31 06:18:00,1.54859,1.54874,1.54825,1.54825,296799997.0
2005-03-31 06:19:00,1.54854,1.54873,1.54817,1.54833,457800001.0
2005-03-31 06:20:00,1.54831,1.54847,1.54822,1.54841,326700001.0
2005-03-31 06:21:00,1.54857,1.54862,1.54831,1.54831,343100000.0
2005-03-31 06:22:00,1.54885,1.54885,1.54848,1.54848,238600002.0
2005-03-31 06:23:00,1.54833,1.54865,1.54809,1.54839,505700004.0
2005-03-31 06:24:00,1.54787,1.54895,1.54772,1.54891,420500007.0
2005-03-31 06:25:00,1.54861,1.54877,1.54856,1.5487,206599998.0
2005-03-31 06:26:00,1.54874,1.54882,1.54843,1.54868,282900000.0
2005-03-31 06:27:00,1.54849,1.54868,1.54829,1.54844,179200001.0
2005-03-31 06:28:00,1.5486,1.5487,1.54836,1.54862,168500002.0
2005-03-31 06:29:00,1.54857,1.5488,1.54842,1.54869,269599996.0
2005-03-31 06:30:00,1.54872,1.54875,1.54842,1.54856,323299999.0
2005-03-31 06:31:00,1.54824,1.54868,1.54813,1.54846,240500000.0
2005-03-31 06:32:00,1.54781,1.54875,1.54781,1.54854,216000000.0
2005-03-31 06:33:00,1.54845,1.5486,1.54828,1.54856,307299998.0
2005-03-31 06:34:00,1.54835,1.54885,1.54824,1.54871,281300002.0
2005-03-31 06:35:00,1.5485,1.54894,1.54838,1.54877,235600001.0
2005-03-31 06:36:00,1.54873,1.54882,1.54842,1.54872,259100003.0
2005-03-31 06:37:00,1.5484,1.54882,1.54839,1.5487,474800005.0
2005-03-31 06:38:00,1.5485,1.5487,1.54833,1.54838,486699996.0
2005-03-31 06:39:00,1.5485,1.54876,1.54826,1.54876,293100004.0
2005-03-31 06:40:00,1.54867,1.54877,1.54842,1.54844,165499999.0
2005-03-31 06:41:00,1.5483,1.54876,1.5483,1.54863,303100001.0
2005-03-31 06:42:00,1.54874,1.54876,1.54844,1.54864,336199995.0
2005-03-31 06:43:00,1.54857,1.54872,1.54835,1.54854,334500004.0
2005-03-31 06:44:00,1.54877,1.54888,1.54851,1.54871,551700002.0
2005-03-31 06:45:00,1.54851,1.54879,1.54838,1.54844,248000000.0
2005-03-31 06:46:00,1.54854,1.54868,1.54822,1.54832,228400000.0
2005-03-31 06:47:00,1.54852,1.54875,1.5484,1.54852,331500000.0
2005-03-31 06:48:00,1.54841,1.54872,1.54837,1.5486,373799999.0
2005-03-31 06:49:00,1.54872,1.54885,1.54834,1.5484,224500005.0
2005-03-31 06:50:00,1.54835,1.54884,1.54835,1.54877,374500002.0
2005-03-31 06:51:00,1.5486,1.54886,1.54846,1.54846,217000002.0
2005-03-31 06:52:00,1.54878,1.5489,1.54821,1.54821,453000001.0
2005-03-31 06:53:00,1.54809,1.54839,1.54806,1.54826,176700000.0
2005-03-31 06:54:00,1.54813,1.54853,1.54804,1.5484,308699994.0
2005-03-31 06:55:00,1.54864,1.54871,1.54833,1.54858,358700000.0
2005-03-31 06:56:00,1.54854,1.54873,1.54836,1.54856,364600003.0
2005-03-31 06:57:00,1.5485,1.54868,1.54839,1.54845,345699997.0
2005-03-31 06:58:00,1.5483,1.54857,1.54827,1.54849,211900000.0
2005-03-31 06:59:00,1.54834,1.5486,1.54824,1.5483,412599995.0
2005-03-31 07:00:00,1.54836,1.54847,1.54811,1.54818,212699999.0
2005-03-31 07:01:00,1.54841,1.54856,1.54814,1.54831,195900002.0
2005-03-31 07:02:00,1.5485,1.54857,1.54827,1.54855,299400003.0
2005-03-31 07:03:00,1.54852,1.54856,1.54811,1.54826,296399998.0
2005-03-31 07:04:00,1.54815,1.5484,1.548,1.54817,332399999.0
2005-03-31 07:05:00,1.54835,1.54852,1.5482,1.54836,419800005.0
2005-03-31 07:06:00,1.54837,1.54852,1.54803,1.54814,312500003.0
2005-03-31 07:07:00,1.54811,1.54845,1.54811,1.5483,244600000.0
2005-03-31 07:08:00,1.54848,1.54856,1.54817,1.54826,338200003.0
2005-03-31 07:09:00,1.54833,1.54854,1.5482,1.54838,409000002.0
2005-03-31 07:10:00,1.54805,1.54836,1.54794,1.54813,301400000.0
2005-03-31 07:11:00,1.54822,1.54837,1.54816,1.54827,151300000.0
2005-03-31 07:12:00,1.54806,1.54853,1.54802,1.54853,253399998.0
2005-03-31 07:13:00,1.54838,1.54838,1.54812,1.54812,299699998.0
2005-03-31 07:14:00,1.54848,1.54848,1.54808,1.54808,159000001.0
2005-03-31 07:15:00,1.54847,1.54858,1.54823,1.54852,443399997.0
2005-03-31 07:16:00,1.54819,1.54851,1.54809,1.54843,456200001.0
2005-03-31 07:17:00,1.54842,1.54853,1.54823,1.54826,401999995.0
2005-03-31 07:18:00,1.54822,1.54839,1.54807,1.54811,392299998.0
2005-03-31 07:19:00,1.5483,1.54847,1.5481,1.5481,334300006.0
2005-03-31 07:20:00,1.54818,1.54855,1.54815,1.54818,273200000.0
2005-03-31 07:21:00,1.5485,1.54862,1.54805,1.54815,214500000.0
2005-03-31 07:22:00,1.54849,1.54851,1.54812,1.5484,322000000.0
2005-03-31 07:23:00,1.54847,1.54849,1.54813,1.54829,234899999.0
2005-03-31 07:24:00,1.54817,1.54847,1.54803,1.54817,334599997.0
2005-03-31 07:25:00,1.54821,1.54859,1.54817,1.5482,410100001.0
2005-03-31 07:26:00,1.54855,1.54873,1.54827,1.54829,297200000.0
2005-03-31 07:27:00,1.54824,1.54842,1.54797,1.54811,389600002.0
2005-03-31 07:28:00,1.5484,1.54856,1.54822,1.54844,437000000.0
2005-03-31 07:29:00,1.54822,1.54846,1.54799,1.54846,248400000.0
2005-03-31 07:30:00,1.54825,1.54852,1.54818,1.54824,279700001.0
2005-03-31 07:31:00,1.54836,1.54852,1.5483,1.54845,428500001.0
2005-03-31 07:32:00,1.5486,1.5486,1.54811,1.54811,355200005.0
2005-03-31 07:33:00,1.548,1.54857,1.54785,1.54857,337299998.0
2005-03-31 07:34:00,1.5484,1.54859,1.54824,1.54845,304099998.0
2005-03-31 07:35:00,1.54818,1.5484,1.54811,1.54831,340300002.0
2005-03-31 07:36:00,1.54797,1.54855,1.54794,1.54825,236099996.0
2005-03-31 07:37:00,1.54828,1.54859,1.5482,1.54836,448300003.0
2005-03-31 07:38:00,1.54859,1.54862,1.54811,1.54811,326799998.0
2005-03-31 07:39:00,1.54825,1.54859,1.54817,1.54842,431999999.0
2005-03-31 07:40:00,1.54839,1.54858,1.54821,1.54858,380099995.0
2005-03-31 07:41:00,1.54834,1.54853,1.54797,1.54835,308500000.0
2005-03-31 07:42:00,1.54837,1.54881,1.54837,1.54881,343400005.0
2005-03-31 07:43:00,1.5483,1.54874,1.5482,1.54864,403000006.0
2005-03-31 07:44:00,1.5484,1.54873,1.54832,1.54869,458699997.0
2005-03-31 07:45:00,1.54852,1.54872,1.5484,1.54872,355800003.0
2005-03-31 07:46:00,1.54844,1.54863,1.54805,1.54815,177899999.0
2005-03-31 07:47:00,1.54842,1.54862,1.54816,1.54839,262899999.0
2005-03-31 07:48:00,1.54829,1.54863,1.5482,1.54848,299300000.0
2005-03-31 07:49:00,1.54852,1.54852,1.54816,1.54823,336300001.0
2005-03-31 07:50:00,1.5483,1.54848,1.5482,1.54842,303600000.0
2005-03-31 07:51:00,1.5482,1.54856,1.54815,1.54825,392699993.0
2005-03-31 07:52:00,1.54835,1.54843,1.54814,1.54818,349400005.0
2005-03-31 07:53:00,1.54796,1.5485,1.54796,1.5485,245400002.0
2005-03-31 07:54:00,1.5482,1.54849,1.54807,1.54835,331699998.0
2005-03-31 07:55:00,1.54827,1.54837,1.54808,1.54823,278900005.0
2005-03-31 07:56:00,1.54827,1.54839,1.54808,1.54815,418100002.0
2005-03-31 07:57:00,1.54844,1.54844,1.54799,1.54799,278699999.0
2005-03-31 07:58:00,1.54809,1.54834,1.54791,1.54824,329199999.0
2005-03-31 07:59:00,1.54822,1.54849,1.54811,1.54836,355400001.0
2005-03-31 08:00:00,1.54804,1.54819,1.5478,1.54817,493700008.0
2005-03-31 08:01:00,1.54822,1.54832,1.54793,1.5481,438299997.0
2005-03-31 08:02:00,1.54798,1.54814,1.54769,1.54787,277000001.0
2005-03-31 08:03:00,1.54798,1.54821,1.54783,1.54798,366799999.0
2005-03-31 08:04:00,1.5481,1.54828,1.54798,1.54811,429600006.0
2005-03-31 08:05:00,1.54818,1.54848,1.54811,1.54812,383799999.0
2005-03-31 08:06:00,1.54829,1.54837,1.54799,1.54799,243599999.0
2005-03-31 08:07:00,1.54837,1.54859,1.54815,1.54815,536800003.0
2005-03-31 08:08:00,1.54819,1.54837,1.54798,1.54798,317899998.0
2005-03-31 08:09:00,1.54816,1.54837,1.548,1.54818,483400006.0
2005-03-31 08:10:00,1.54837,1.54847,1.54804,1.54822,407499999.0
2005-03-31 08:11:00,1.54856,1.54861,1.54827,1.54853,487900003.0
2005-03-31 08:12:00,1.54803,1.54866,1.54803,1.54815,519600004.0
2005-03-31 08:13:00,1.54827,1.54861,1.54823,1.54833,364300002.0
2005-03-31 08:14:00,1.5481,1.54839,1.54799,1.54799,281100000.0
2005-03-31 08:15:00,1.54812,1.54837,1.54783,1.54799,383300000.0
2005-03-31 08:16:00,1.54807,1.54824,1.54799,1.54808,327199999.0
2005-03-31 08:17:00,1.54818,1.5484,1.54794,1.54805,475899997.0
2005-03-31 08:18:00,1.54829,1.54839,1.54798,1.54824,407000004.0
2005-03-31 08:19:00,1.54831,1.54844,1.54814,1.54828,349599999.0
2005-03-31 08:20:00,1.54823,1.54858,1.54815,1.54825,315600000.0
2005-03-31 08:21:00,1.5483,1.54856,1.54812,1.54832,293300001.0
2005-03-31 08:22:00,1.54832,1.54859,1.54816,1.54844,179800001.0
2005-03-31 08:23:00,1.54825,1.54871,1.54815,1.54858,491599998.0
2005-03-31 08:24:00,1.54848,1.54876,1.54841,1.54865,362600001.0
2005-03-31 08:25:00,1.54877,1.54886,1.54854,1.54854,297100000.0
2005-03-31 08:26:00,1.5487,1.5488,1.54847,1.54868,408599999.0
2005-03-31 08:27:00,1.54871,1.54891,1.54851,1.54857,319599996.0
2005-03-31 08:28:00,1.54856,1.54893,1.54842,1.54878,396800002.0
2005-03-31 08:29:00,1.54875,1.54896,1.54861,1.5488,327199998.0
2005-03-31 08:30:00,1.54888,1.54932,1.54878,1.54928,296600000.0
2005-03-31 08:31:00,1.54898,1.5493,1.54883,1.54916,277500001.0
2005-03-31 08:32:00,1.54899,1.54927,1.5488,1.54894,265900000.0
2005-03-31 08:33:00,1.54915,1.54915,1.54878,1.54885,353100002.0
2005-03-31 08:34:00,1.54906,1.54921,1.54864,1.54882,294799996.0
2005-03-31 08:35:00,1.54875,1.54928,1.54875,1.54917,302600002.0
2005-03-31 08:36:00,1.54894,1.54919,1.54885,1.54891,372100003.0
2005-03-31 08:37:00,1.54881,1.54919,1.54881,1.54898,392000003.0
2005-03-31 08:38:00,1.54895,1.54929,1.54884,1.54912,306800001.0
2005-03-31 08:39:00,1.54898,1.54911,1.54878,1.54896,614600004.0
2005-03-31 08:40:00,1.54902,1.54928,1.54888,1.54894,489600001.0
2005-03-31 08:41:00,1.54906,1.54913,1.54879,1.54884,292800002.0
2005-03-31 08:42:00,1.54886,1.54911,1.54872,1.54904,302199999.0
2005-03-31 08:43:00,1.54874,1.54891,1.54857,1.54888,268399998.0
2005-03-31 08:44:00,1.54881,1.54911,1.54873,1.54887,417900003.0
2005-03-31 08:45:00,1.54898,1.5491,1.54857,1.549,311300000.0
2005-03-31 08:46:00,1.54855,1.54907,1.54855,1.54886,337999997.0
2005-03-31 08:47:00,1.54848,1.54888,1.54848,1.54854,330399999.0
2005-03-31 08:48:00,1.5487,1.54898,1.54848,1.54873,243700001.0
2005-03-31 08:49:00,1.54852,1.54879,1.54849,1.54861,293199996.0
2005-03-31 08:50:00,1.5488,1.54884,1.5485,1.54869,405799997.0
2005-03-31 08:51:00,1.54869,1.54896,1.54852,1.54879,469300003.0
2005-03-31 08:52:00,1.54876,1.54896,1.54843,1.54859,348099997.0
2005-03-31 08:53:00,1.54879,1.54897,1.5486,1.54871,375200000.0
2005-03-31 08:54:00,1.54852,1.54889,1.54852,1.54868,229099997.0
2005-03-31 08:55:00,1.54888,1.54892,1.54855,1.54869,307600003.0
2005-03-31 08:56:00,1.54855,1.54894,1.54854,1.54866,395099999.0
2005-03-31 08:57:00,1.54884,1.54896,1.54849,1.54859,329400005.0
2005-03-31 08:58:00,1.54867,1.54892,1.54855,1.54876,370999999.0
2005-03-31 08:59:00,1.54878,1.54911,1.54864,1.5489,459100004.0
2005-03-31 09:00:00,1.54879,1.54903,1.54874,1.54885,562499999.0
2005-03-31 09:01:00,1.54885,1.54909,1.54865,1.54909,211999999.0
2005-03-31 09:02:00,1.54883,1.54906,1.54874,1.54889,305799999.0
2005-03-31 09:03:00,1.54896,1.54916,1.54893,1.54916,172200002.0
2005-03-31 09:04:00,1.54875,1.54913,1.54871,1.54888,426399997.0
2005-03-31 09:05:00,1.54882,1.54911,1.54876,1.54911,231900002.0
2005-03-31 09:06:00,1.54886,1.54914,1.54886,1.54903,253500000.0
2005-03-31 09:07:00,1.54892,1.54911,1.54874,1.54891,382699992.0
2005-03-31 09:08:00,1.5492,1.54928,1.54883,1.54883,296400005.0
2005-03-31 09:09:00,1.54915,1.5493,1.54896,1.54915,276400001.0
2005-03-31 09:10:00,1.54915,1.5493,1.54889,1.54925,341600000.0
2005-03-31 09:11:00,1.54908,1.54933,1.54893,1.54906,403600002.0
2005-03-31 09:12:00,1.54913,1.54936,1.54907,1.54925,326800002.0
2005-03-31 09:13:00,1.5492,1.54936,1.54888,1.54925,330900002.0
2005-03-31 09:14:00,1.54921,1.54931,1.54894,1.54908,264100003.0
2005-03-31 09:15:00,1.54891,1.54919,1.5489,1.54916,279600001.0
2005-03-31 09:16:00,1.54906,1.54918,1.54887,1.54912,296200000.0
2005-03-31 09:17:00,1.54905,1.54935,1.54888,1.54896,494900001.0
2005-03-31 09:18:00,1.54885,1.54904,1.5487,1.54877,259399997.0
2005-03-31 09:19:00,1.54895,1.54895,1.54865,1.54866,242100003.0
2005-03-31 09:20:00,1.54888,1.54898,1.54856,1.54874,347300001.0
2005-03-31 09:21:00,1.54856,1.54886,1.54827,1.54865,301200003.0
2005-03-31 09:22:00,1.54867,1.5491,1.54851,1.54901,311099999.0
2005-03-31 09:23:00,1.54878,1.54901,1.54851,1.54879,320800001.0
2005-03-31 09:24:00,1.54887,1.54896,1.54852,1.54877,396100002.0
2005-03-31 09:25:00,1.54869,1.5491,1.54859,1.54887,371700000.0
2005-03-31 09:26:00,1.5486,1.54893,1.54855,1.54862,305900002.0
2005-03-31 09:27:00,1.54862,1.54892,1.54837,1.54881,315100000.0
2005-03-31 09:28:00,1.54875,1.54893,1.54861,1.54873,345300004.0
2005-03-31 09:29:00,1.5488,1.54904,1.54869,1.54883,384699999.0
2005-03-31 09:30:00,1.54889,1.54914,1.54872,1.54891,476199997.0
2005-03-31 09:31:00,1.54885,1.54907,1.54857,1.54892,429300002.0
2005-03-31 09:32:00,1.54924,1.54927,1.54863,1.54901,240200003.0
2005-03-31 09:33:00,1.54894,1.54923,1.54884,1.5491,321800001.0
2005-03-31 09:34:00,1.54925,1.54928,1.54901,1.54903,332600001.0
2005-03-31 09:35:00,1.54919,1.54945,1.54911,1.54921,346299996.0
2005-03-31 09:36:00,1.54927,1.54944,1.54918,1.5493,293400001.0
2005-03-31 09:37:00,1.54917,1.54955,1.54917,1.54935,271399998.0
2005-03-31 09:38:00,1.54903,1.54938,1.54885,1.54925,165300002.0
2005-03-31 09:39:00,1.54915,1.54948,1.54915,1.54948,381500011.0
2005-03-31 09:40:00,1.54928,1.54944,1.54912,1.54939,383699998.0
2005-03-31 09:41:00,1.54929,1.54958,1.54919,1.54954,386600003.0
2005-03-31 09:42:00,1.54949,1.54966,1.54918,1.54933,409599997.0
2005-03-31 09:43:00,1.54921,1.54967,1.54905,1.54954,382599995.0
2005-03-31 09:44:00,1.54943,1.54967,1.54929,1.54947,347300001.0
2005-03-31 09:45:00,1.54941,1.5498,1.54936,1.54957,498600005.0
2005-03-31 09:46:00,1.54953,1.54966,1.54938,1.54944,422200002.0
2005-03-31 09:47:00,1.54933,1.54956,1.54922,1.54939,158800002.0
2005-03-31 09:48:00,1.54928,1.54956,1.54923,1.54935,439000001.0
2005-03-31 09:49:00,1.5496,1.54967,1.54923,1.5495,421000003.0
2005-03-31 09:50:00,1.54941,1.5497,1.54921,1.54956,322800005.0
2005-03-31 09:51:00,1.54953,1.5497,1.54935,1.54958,302099997.0
2005-03-31 09:52:00,1.54947,1.54968,1.54926,1.5494,349800000.0
2005-03-31 09:53:00,1.5496,1.54967,1.54924,1.54935,396300002.0
2005-03-31 09:54:00,1.54964,1.54973,1.54916,1.54916,291000001.0
2005-03-31 09:55:00,1.54937,1.54963,1.54918,1.54953,303600002.0
2005-03-31 09:56:00,1.54945,1.54963,1.54927,1.54946,355400000.0
2005-03-31 09:57:00,1.54952,1.54981,1.54943,1.54968,427600003.0
2005-03-31 09:58:00,1.5497,1.54977,1.54937,1.5495,348200008.0
2005-03-31 09:59:00,1.5497,1.5498,1.54947,1.54947,246900003.0
2005-03-31 10:00:00,1.54978,1.54986,1.5495,1.54951,346600006.0
2005-03-31 10:01:00,1.54965,1.54975,1.54941,1.54962,322800002.0
2005-03-31 10:02:00,1.54922,1.54972,1.54912,1.54964,340699997.0
2005-03-31 10:03:00,1.54944,1.54963,1.54935,1.54955,493399998.0
2005-03-31 10:04:00,1.5493,1.54972,1.5493,1.5495,317799996.0
2005-03-31 10:05:00,1.54962,1.54983,1.54946,1.54961,333600006.0
2005-03-31 10:06:00,1.54963,1.54998,1.54951,1.54979,292000002.0
2005-03-31 10:07:00,1.54961,1.54977,1.54938,1.54957,278399999.0
2005-03-31 10:08:00,1.54958,1.54973,1.54939,1.54959,552500002.0
2005-03-31 10:09:00,1.54947,1.54979,1.54931,1.54964,412399999.0
2005-03-31 10:10:00,1.5497,1.54986,1.54944,1.54949,421600004.0
2005-03-31 10:11:00,1.54973,1.54984,1.54954,1.54969,350399999.0
2005-03-31 10:12:00,1.54961,1.5498,1.54939,1.54939,269200001.0
2005-03-31 10:13:00,1.54946,1.5498,1.54929,1.5497,277099999.0
2005-03-31 10:14:00,1.54935,1.5495,1.54916,1.54935,299600002.0
2005-03-31 10:15:00,1.5495,1.5495,1.54907,1.54908,340999999.0
2005-03-31 10:16:00,1.54905,1.54945,1.549,1.54933,279900002.0
2005-03-31 10:17:00,1.54937,1.54952,1.54906,1.54931,323800001.0
2005-03-31 10:18:00,1.54957,1.54963,1.54919,1.54949,412100004.0
2005-03-31 10:19:00,1.54933,1.54962,1.5491,1.54931,418200001.0
2005-03-31 10:20:00,1.54924,1.54958,1.54917,1.54947,501699999.0
2005-03-31 10:21:00,1.5493,1.54968,1.54915,1.54938,323500000.0
2005-03-31 10:22:00,1.5491,1.54975,1.5489,1.54943,450800007.0
2005-03-31 10:23:00,1.54945,1.54971,1.54918,1.54959,220400001.0
2005-03-31 10:24:00,1.5497,1.54977,1.54935,1.54965,391599999.0
2005-03-31 10:25:00,1.54984,1.54987,1.54951,1.54951,370800001.0
2005-03-31 10:26:00,1.5497,1.54979,1.54955,1.54976,413900000.0
2005-03-31 10:27:00,1.54978,1.54986,1.54951,1.54969,237700002.0
2005-03-31 10:28:00,1.5495,1.5499,1.54945,1.5499,231700002.0
2005-03-31 10:29:00,1.54982,1.55,1.54942,1.5496,403900006.0
2005-03-31 10:30:00,1.54944,1.5498,1.54928,1.54974,275400004.0
2005-03-31 10:31:00,1.5495,1.54968,1.54924,1.54934,305500002.0
2005-03-31 10:32:00,1.54945,1.5497,1.54916,1.54926,285900002.0
2005-03-31 10:33:00,1.54941,1.54966,1.54916,1.54923,465500002.0
2005-03-31 10:34:00,1.54944,1.5495,1.54901,1.54911,441700004.0
2005-03-31 10:35:00,1.54912,1.54938,1.54905,1.54923,463200002.0
2005-03-31 10:36:00,1.54913,1.5494,1.54893,1.5491,410400001.0
2005-03-31 10:37:00,1.54916,1.54942,1.54914,1.54925,237899998.0
2005-03-31 10:38:00,1.54932,1.54949,1.54916,1.54935,248200002.0
2005-03-31 10:39:00,1.5495,1.54959,1.54927,1.54934,378999998.0
2005-03-31 10:40:00,1.54935,1.54945,1.5491,1.54936,290600002.0
2005-03-31 10:41:00,1.54945,1.54957,1.54922,1.54934,395499995.0
2005-03-31 10:42:00,1.54931,1.54951,1.54919,1.54929,218500001.0
2005-03-31 10:43:00,1.54955,1.5496,1.54898,1.54943,397100003.0
2005-03-31 10:44:00,1.54958,1.54968,1.54936,1.54944,262600002.0
2005-03-31 10:45:00,1.54927,1.54982,1.54927,1.54968,300499999.0
2005-03-31 10:46:00,1.5494,1.54956,1.54929,1.54945,339999999.0
2005-03-31 10:47:00,1.54967,1.54977,1.54935,1.54935,360399997.0
2005-03-31 10:48:00,1.54933,1.54967,1.54921,1.54957,304300003.0
2005-03-31 10:49:00,1.54964,1.54987,1.54955,1.54968,302900001.0
2005-03-31 10:50:00,1.54942,1.54983,1.54941,1.54975,306800003.0
2005-03-31 10:51:00,1.54956,1.54981,1.54939,1.54968,462999993.0
2005-03-31 10:52:00,1.54974,1.5499,1.54942,1.54951,307600003.0
2005-03-31 10:53:00,1.54968,1.54991,1.54956,1.54979,246099999.0
2005-03-31 10:54:00,1.54961,1.54982,1.54941,1.54966,259400000.0
2005-03-31 10:55:00,1.54949,1.54989,1.54949,1.54974,461600000.0
2005-03-31 10:56:00,1.54958,1.54982,1.54937,1.54973,408700003.0
2005-03-31 10:57:00,1.54956,1.54984,1.54952,1.54982,242800001.0
2005-03-31 10:58:00,1.54968,1.54994,1.54961,1.54969,483500000.0
2005-03-31 10:59:00,1.54979,1.55012,1.54971,1.5499,349800008.0
2005-03-31 11:00:00,1.5502,1.55033,1.54984,1.55015,441199997.0
2005-03-31 11:01:00,1.55015,1.55037,1.54995,1.55022,528199999.0
2005-03-31 11:02:00,1.5503,1.5504,1.54985,1.54997,343200005.0
2005-03-31 11:03:00,1.55,1.55012,1.54981,1.54988,278700001.0
2005-03-31 11:04:00,1.54969,1.55016,1.54969,1.5501,295899999.0
2005-03-31 11:05:00,1.54991,1.55006,1.54969,1.54981,338900001.0
2005-03-31 11:06:00,1.54973,1.54986,1.54959,1.54972,378100002.0
2005-03-31 11:07:00,1.54971,1.54983,1.54953,1.54953,357500007.0
2005-03-31 11:08:00,1.54953,1.55,1.54948,1.54975,364800005.0
2005-03-31 11:09:00,1.54975,1.54975,1.54914,1.54946,253700001.0
2005-03-31 11:10:00,1.54945,1.54964,1.54914,1.54926,223700001.0
2005-03-31 11:11:00,1.54958,1.54958,1.54912,1.54926,317100006.0
2005-03-31 11:12:00,1.54931,1.54947,1.54909,1.54928,250099999.0
2005-03-31 11:13:00,1.54912,1.54945,1.54903,1.54918,365199999.0
2005-03-31 11:14:00,1.54916,1.54949,1.54905,1.54915,255999998.0
2005-03-31 11:15:00,1.54905,1.54928,1.54896,1.54925,222900003.0
2005-03-31 11:16:00,1.54913,1.54925,1.54879,1.54894,426099998.0
2005-03-31 11:17:00,1.54919,1.54926,1.54897,1.54897,301000001.0
2005-03-31 11:18:00,1.54903,1.54928,1.54888,1.54928,394999999.0
2005-03-31 11:19:00,1.54918,1.54921,1.54889,1.54902,335000001.0
2005-03-31 11:20:00,1.54905,1.54932,1.54887,1.54887,429099997.0
2005-03-31 11:21:00,1.54904,1.54926,1.54869,1.54877,210999998.0
2005-03-31 11:22:00,1.54882,1.54918,1.54875,1.54891,218900003.0
2005-03-31 11:23:00,1.54906,1.54925,1.54888,1.54916,279900001.0
2005-03-31 11:24:00,1.5488,1.54904,1.54864,1.54886,366899996.0
2005-03-31 11:25:00,1.54921,1.54929,1.54894,1.54908,336600005.0
2005-03-31 11:26:00,1.54897,1.54923,1.54895,1.54917,436200002.0
2005-03-31 11:27:00,1.5491,1.5491,1.54885,1.54891,188900002.0
2005-03-31 11:28:00,1.54915,1.54915,1.54887,1.54893,234200003.0
2005-03-31 11:29:00,1.5489,1.54906,1.54873,1.54884,300299999.0
2005-03-31 11:30:00,1.5488,1.54906,1.54877,1.54904,492300002.0
2005-03-31 11:31:00,1.54874,1.54899,1.54868,1.54877,325500001.0
2005-03-31 11:32:00,1.54895,1.54905,1.54855,1.54861,448000006.0
2005-03-31 11:33:00,1.54902,1.54905,1.54865,1.54877,402300003.0
2005-03-31 11:34:00,1.5488,1.54903,1.54875,1.54891,426200002.0
2005-03-31 11:35:00,1.54884,1.54907,1.54875,1.54893,309400003.0
2005-03-31 11:36:00,1.54893,1.54898,1.54867,1.54885,405799999.0
2005-03-31 11:37:00,1.54881,1.54907,1.54862,1.54868,295299997.0
2005-03-31 11:38:00,1.54878,1.54901,1.54868,1.54896,338299999.0
2005-03-31 11:39:00,1.54881,1.54897,1.54869,1.54885,264900001.0
2005-03-31 11:40:00,1.54866,1.54896,1.5485,1.54861,197100002.0
2005-03-31 11:41:00,1.54855,1.54893,1.54846,1.54887,509700000.0
2005-03-31 11:42:00,1.54874,1.54884,1.54853,1.54884,187500002.0
2005-03-31 11:43:00,1.54865,1.54897,1.54864,1.54877,327799998.0
2005-03-31 11:44:00,1.54895,1.54896,1.54844,1.54886,385800002.0
2005-03-31 11:45:00,1.54898,1.54907,1.54863,1.54872,354000005.0
2005-03-31 11:46:00,1.5484,1.54884,1.54839,1.54865,208600001.0
2005-03-31 11:47:00,1.54849,1.5489,1.54846,1.54874,269200002.0
2005-03-31 11:48:00,1.54885,1.54885,1.54844,1.5486,374000005.0
2005-03-31 11:49:00,1.54852,1.54875,1.5483,1.54833,317400002.0
2005-03-31 11:50:00,1.54852,1.54869,1.54841,1.54848,279300004.0
2005-03-31 11:51:00,1.54866,1.54871,1.54842,1.54847,331899999.0
2005-03-31 11:52:00,1.54852,1.54887,1.54845,1.54869,464099998.0
2005-03-31 11:53:00,1.54855,1.5488,1.54849,1.54872,354399999.0
2005-03-31 11:54:00,1.54864,1.54878,1.5484,1.54852,397799997.0
2005-03-31 11:55:00,1.54853,1.54873,1.54833,1.54849,382700002.0
2005-03-31 11:56:00,1.54825,1.54849,1.54815,1.54838,228200002.0
2005-03-31 11:57:00,1.54816,1.54864,1.54816,1.54861,439399997.0
2005-03-31 11:58:00,1.54848,1.54868,1.54832,1.54864,296300000.0
2005-03-31 11:59:00,1.54833,1.54863,1.54824,1.54851,237100001.0
2005-03-31 12:00:00,1.54846,1.54863,1.54829,1.54832,344100005.0
2005-03-31 12:01:00,1.54822,1.54852,1.54822,1.54845,427699998.0
2005-03-31 12:02:00,1.54836,1.54872,1.54835,1.5486,372899999.0
2005-03-31 12:03:00,1.54834,1.54862,1.54823,1.54836,234499998.0
2005-03-31 12:04:00,1.54857,1.54863,1.54827,1.54837,440800000.0
2005-03-31 12:05:00,1.54848,1.54871,1.54828,1.54834,398899998.0
2005-03-31 12:06:00,1.5485,1.54854,1.54828,1.54834,355499998.0
2005-03-31 12:07:00,1.54842,1.54864,1.54827,1.54837,196400001.0
2005-03-31 12:08:00,1.5484,1.54875,1.54825,1.54844,305899999.0
2005-03-31 12:09:00,1.54848,1.54868,1.54836,1.54848,406799998.0
2005-03-31 12:10:00,1.54838,1.54868,1.54828,1.54845,341200000.0
2005-03-31 12:11:00,1.54838,1.5488,1.54832,1.5485,447099999.0
2005-03-31 12:12:00,1.54834,1.54859,1.54826,1.54859,319599999.0
2005-03-31 12:13:00,1.54817,1.54853,1.54806,1.54844,370700006.0
2005-03-31 12:14:00,1.54823,1.54852,1.54811,1.54825,272400006.0
2005-03-31 12:15:00,1.5484,1.5486,1.54824,1.54848,391399997.0
2005-03-31 12:16:00,1.54817,1.54856,1.54811,1.5483,337900000.0
2005-03-31 12:17:00,1.54838,1.54852,1.5483,1.54852,332899998.0
2005-03-31 12:18:00,1.5484,1.54854,1.54828,1.54834,215400002.0
2005-03-31 12:19:00,1.54839,1.54856,1.5482,1.5483,401699997.0
2005-03-31 12:20:00,1.54837,1.54862,1.54824,1.54839,303499995.0
2005-03-31 12:21:00,1.5484,1.54864,1.54828,1.54842,349000004.0
2005-03-31 12:22:00,1.54849,1.54862,1.54822,1.54838,241900000.0
2005-03-31 12:23:00,1.54832,1.54858,1.54824,1.54834,403399995.0
2005-03-31 12:24:00,1.54852,1.54856,1.54825,1.54838,330100001.0
2005-03-31 12:25:00,1.54846,1.54856,1.54821,1.54837,330699999.0
2005-03-31 12:26:00,1.54837,1.54852,1.54789,1.54801,257200001.0
2005-03-31 12:27:00,1.54832,1.54839,1.5481,1.54819,320000001.0
2005-03-31 12:28:00,1.5481,1.54854,1.5481,1.54849,291599999.0
2005-03-31 12:29:00,1.54823,1.54835,1.54789,1.54789,249799996.0
2005-03-31 12:30:00,1.54803,1.54833,1.54799,1.54811,375399997.0
2005-03-31 12:31:00,1.54823,1.54854,1.54816,1.54847,384800005.0
2005-03-31 12:32:00,1.54833,1.54863,1.54827,1.54833,396000000.0
2005-03-31 12:33:00,1.5483,1.54863,1.54825,1.5485,313100000.0
2005-03-31 12:34:00,1.54837,1.54863,1.54819,1.54863,368900001.0
2005-03-31 12:35:00,1.54832,1.54857,1.54831,1.54842,291599996.0
2005-03-31 12:36:00,1.54824,1.54869,1.54819,1.54865,394599999.0
2005-03-31 12:37:00,1.54857,1.54862,1.54826,1.5483,318099998.0
2005-03-31 12:38:00,1.54822,1.5486,1.54805,1.54828,331800002.0
2005-03-31 12:39:00,1.54819,1.54837,1.54804,1.54819,342100006.0
2005-03-31 12:40:00,1.54808,1.54839,1.54796,1.54811,298300003.0
2005-03-31 12:41:00,1.54807,1.54837,1.54785,1.54792,369800002.0
2005-03-31 12:42:00,1.54775,1.54832,1.54775,1.54814,230300002.0
2005-03-31 12:43:00,1.54803,1.54846,1.54798,1.54837,299800003.0
2005-03-31 12:44:00,1.54811,1.54845,1.54803,1.54829,401499998.0
2005-03-31 12:45:00,1.5482,1.54841,1.54802,1.54816,346200002.0
2005-03-31 12:46:00,1.54811,1.54847,1.54787,1.54828,335000003.0
2005-03-31 12:47:00,1.54839,1.54845,1.54813,1.54842,387499997.0
2005-03-31 12:48:00,1.54806,1.54851,1.54806,1.54833,230799998.0
2005-03-31 12:49:00,1.54817,1.54837,1.54788,1.54825,299800001.0
2005-03-31 12:50:00,1.54809,1.54845,1.54809,1.54819,318399999.0
2005-03-31 12:51:00,1.54823,1.54847,1.54799,1.54801,299699999.0
2005-03-31 12:52:00,1.54763,1.54836,1.54763,1.54804,368499997.0
2005-03-31 12:53:00,1.54803,1.54833,1.54789,1.54833,280800002.0
2005-03-31 12:54:00,1.54812,1.54831,1.54804,1.54819,300600003.0
2005-03-31 12:55:00,1.54829,1.54842,1.54799,1.54819,350200002.0
2005-03-31 12:56:00,1.5478,1.54846,1.54775,1.54841,320900001.0
2005-03-31 12:57:00,1.54792,1.54835,1.54789,1.54834,345999995.0
2005-03-31 12:58:00,1.54808,1.54844,1.54804,1.54825,305300005.0
2005-03-31 12:59:00,1.54817,1.54853,1.54804,1.54831,279399996.0
2005-03-31 13:00:00,1.54804,1.54835,1.54803,1.54831,228199999.0
2005-03-31 13:01:00,1.5482,1.54838,1.54801,1.54821,366600003.0
2005-03-31 13:02:00,1.54828,1.54838,1.54805,1.54827,363500006.0
2005-03-31 13:03:00,1.54827,1.54846,1.54799,1.54838,256799998.0
2005-03-31 13:04:00,1.54812,1.54836,1.54786,1.54805,362199999.0
2005-03-31 13:05:00,1.54827,1.54838,1.54805,1.54829,329800003.0
2005-03-31 13:06:00,1.54832,1.54832,1.54794,1.54794,344800004.0
2005-03-31 13:07:00,1.54812,1.54842,1.54807,1.54824,310800003.0
2005-03-31 13:08:00,1.54795,1.54821,1.54787,1.54794,326599997.0
2005-03-31 13:09:00,1.54802,1.54826,1.54789,1.54826,376399998.0
2005-03-31 13:10:00,1.54783,1.54831,1.54764,1.54807,397000001.0
2005-03-31 13:11:00,1.54795,1.54806,1.54768,1.54771,361299996.0
2005-03-31 13:12:00,1.54777,1.54799,1.54748,1.54783,582400001.0
2005-03-31 13:13:00,1.54801,1.54801,1.54773,1.54782,294900004.0
2005-03-31 13:14:00,1.54801,1.54812,1.54782,1.54792,360700001.0
2005-03-31 13:15:00,1.54796,1.54826,1.54787,1.54813,458400007.0
2005-03-31 13:16:00,1.54822,1.54842,1.54789,1.54805,270800003.0
2005-03-31 13:17:00,1.54822,1.54859,1.54817,1.54859,129600001.0
2005-03-31 13:18:00,1.54812,1.54858,1.54812,1.54839,371199996.0
2005-03-31 13:19:00,1.54839,1.54863,1.54826,1.5485,313499998.0
2005-03-31 13:20:00,1.54829,1.54865,1.54826,1.54861,466299995.0
2005-03-31 13:21:00,1.5483,1.5485,1.54808,1.54832,451400002.0
2005-03-31 13:22:00,1.54837,1.54857,1.54815,1.54848,317099999.0
2005-03-31 13:23:00,1.5486,1.54867,1.5481,1.54827,329900005.0
2005-03-31 13:24:00,1.54837,1.54855,1.54818,1.54826,268100005.0
2005-03-31 13:25:00,1.54836,1.54853,1.54818,1.54836,423700001.0
2005-03-31 13:26:00,1.54818,1.54859,1.54816,1.54833,192600001.0
2005-03-31 13:27:00,1.54817,1.54851,1.548,1.54835,245200000.0
2005-03-31 13:28:00,1.5483,1.54853,1.54817,1.54829,395500000.0
2005-03-31 13:29:00,1.54832,1.54839,1.54804,1.54806,298000003.0
2005-03-31 13:30:00,1.54824,1.54869,1.54824,1.54867,295800002.0
2005-03-31 13:31:00,1.54843,1.5486,1.54801,1.54832,382299996.0
2005-03-31 13:32:00,1.54844,1.54863,1.5483,1.5485,200400002.0
2005-03-31 13:33:00,1.54842,1.54863,1.54818,1.54848,356299998.0
2005-03-31 13:34:00,1.5483,1.54856,1.54817,1.54827,381100004.0
2005-03-31 13:35:00,1.54812,1.54865,1.54806,1.54844,283700000.0
2005-03-31 13:36:00,1.54828,1.54848,1.54815,1.54825,447500006.0
2005-03-31 13:37:00,1.54827,1.54843,1.54806,1.54829,278599998.0
2005-03-31 13:38:00,1.54842,1.54861,1.54835,1.54845,276300001.0
2005-03-31 13:39:00,1.54837,1.54846,1.54812,1.54826,280100005.0
2005-03-31 13:40:00,1.54822,1.54842,1.54801,1.54816,262400001.0
2005-03-31 13:41:00,1.54815,1.54834,1.548,1.5483,385000003.0
2005-03-31 13:42:00,1.5482,1.54856,1.548,1.54831,310600004.0
2005-03-31 13:43:00,1.54826,1.54842,1.5481,1.5481,284300000.0
2005-03-31 13:44:00,1.54834,1.54845,1.54807,1.54819,363599999.0
2005-03-31 13:45:00,1.54835,1.54835,1.54801,1.54817,206000001.0
2005-03-31 13:46:00,1.54831,1.54853,1.54811,1.54842,312500003.0
2005-03-31 13:47:00,1.54829,1.54846,1.5479,1.54801,265500003.0
2005-03-31 13:48:00,1.54804,1.54818,1.54779,1.54818,284600003.0
2005-03-31 13:49:00,1.54843,1.54846,1.54804,1.54804,469300007.0
2005-03-31 13:50:00,1.54818,1.54845,1.54813,1.54818,210300002.0
2005-03-31 13:51:00,1.54822,1.54846,1.54808,1.54829,334900000.0
2005-03-31 13:52:00,1.5485,1.5485,1.54796,1.54821,281900000.0
2005-03-31 13:53:00,1.54823,1.5484,1.54808,1.54824,422600003.0
2005-03-31 13:54:00,1.54819,1.54828,1.54796,1.54816,278100000.0
2005-03-31 13:55:00,1.54852,1.54852,1.54809,1.54825,393000003.0
2005-03-31 13:56:00,1.5484,1.54857,1.54827,1.54852,365200008.0
2005-03-31 13:57:00,1.54815,1.54855,1.54815,1.54845,329100006.0
2005-03-31 13:58:00,1.54827,1.54849,1.5481,1.54837,404499999.0
2005-03-31 13:59:00,1.54819,1.54849,1.54811,1.5484,296700001.0
2005-03-31 14:00:00,1.54819,1.54829,1.548,1.5481,361800008.0
2005-03-31 14:01:00,1.54806,1.54836,1.54805,1.54805,310199998.0
2005-03-31 14:02:00,1.54802,1.54851,1.54797,1.54824,396500000.0
2005-03-31 14:03:00,1.54754,1.54822,1.54754,1.54807,146300000.0
2005-03-31 14:04:00,1.54812,1.54818,1.54793,1.54799,301300002.0
2005-03-31 14:05:00,1.54787,1.54808,1.54781,1.54786,201900001.0
2005-03-31 14:06:00,1.54742,1.54796,1.54719,1.54782,370800000.0
2005-03-31 14:07:00,1.54774,1.54798,1.54763,1.54785,230600002.0
2005-03-31 14:08:00,1.54787,1.54793,1.54764,1.54771,267800002.0
2005-03-31 14:09:00,1.54769,1.54808,1.54767,1.54803,341199997.0
2005-03-31 14:10:00,1.54812,1.54822,1.54783,1.54783,357600004.0
2005-03-31 14:11:00,1.54788,1.5482,1.54782,1.54794,284700001.0
2005-03-31 14:12:00,1.54805,1.54806,1.54771,1.54771,316300004.0
2005-03-31 14:13:00,1.54795,1.54802,1.54767,1.54801,250999998.0
2005-03-31 14:14:00,1.54802,1.54814,1.54781,1.5481,276599999.0
2005-03-31 14:15:00,1.54812,1.54831,1.54801,1.54806,319499996.0
2005-03-31 14:16:00,1.54793,1.54832,1.54776,1.54818,282199999.0
2005-03-31 14:17:00,1.5478,1.54836,1.54764,1.5481,297899997.0
2005-03-31 14:18:00,1.54815,1.5485,1.54807,1.54823,378499998.0
2005-03-31 14:19:00,1.54832,1.54844,1.5481,1.54822,365800003.0
2005-03-31 14:20:00,1.54771,1.54822,1.54771,1.54808,449300002.0
2005-03-31 14:21:00,1.5478,1.54819,1.54764,1.54778,320400003.0
2005-03-31 14:22:00,1.54808,1.54825,1.54767,1.54775,218900001.0
2005-03-31 14:23:00,1.5479,1.54812,1.54778,1.54787,282100001.0
2005-03-31 14:24:00,1.54805,1.54818,1.54774,1.54786,503299998.0
2005-03-31 14:25:00,1.54772,1.5482,1.54765,1.54792,536900007.0
2005-03-31 14:26:00,1.54797,1.54808,1.54761,1.54787,218500000.0
2005-03-31 14:27:00,1.54794,1.54812,1.54767,1.54767,315300000.0
2005-03-31 14:28:00,1.54771,1.54813,1.54732,1.54732,293400000.0
2005-03-31 14:29:00,1.54748,1.54802,1.54725,1.54772,289199999.0
2005-03-31 14:30:00,1.54791,1.54809,1.54775,1.54789,420100002.0
2005-03-31 14:31:00,1.54808,1.5482,1.5477,1.5477,484499997.0
2005-03-31 14:32:00,1.54793,1.54846,1.54788,1.54811,436799998.0
2005-03-31 14:33:00,1.54819,1.54831,1.54806,1.54818,325300001.0
2005-03-31 14:34:00,1.54834,1.54835,1.54807,1.54821,353300003.0
2005-03-31 14:35:00,1.54824,1.54844,1.54802,1.54821,446000002.0
2005-03-31 14:36:00,1.54852,1.54852,1.54783,1.54808,321300005.0
2005-03-31 14:37:00,1.54844,1.54847,1.54819,1.54819,485599999.0
2005-03-31 14:38:00,1.54818,1.54835,1.54809,1.5482,398800000.0
2005-03-31 14:39:00,1.54826,1.54826,1.54798,1.5481,273100003.0
2005-03-31 14:40:00,1.54798,1.54839,1.54795,1.54828,383700000.0
2005-03-31 14:41:00,1.54826,1.5484,1.54803,1.54823,162200001.0
2005-03-31 14:42:00,1.54831,1.54836,1.54803,1.54825,392000001.0
2005-03-31 14:43:00,1.5479,1.54836,1.54778,1.54824,459599995.0
2005-03-31 14:44:00,1.54822,1.54871,1.54811,1.54839,383900000.0
2005-03-31 14:45:00,1.54827,1.54877,1.54814,1.54834,301499999.0
2005-03-31 14:46:00,1.54862,1.54864,1.54817,1.5483,441600001.0
2005-03-31 14:47:00,1.54813,1.54852,1.548,1.54852,293899998.0
2005-03-31 14:48:00,1.54834,1.54834,1.54791,1.54825,123799999.0
2005-03-31 14:49:00,1.54843,1.54843,1.54801,1.54809,348699999.0
2005-03-31 14:50:00,1.54827,1.54855,1.54812,1.54849,472300003.0
2005-03-31 14:51:00,1.54824,1.5485,1.54808,1.54842,300200006.0
2005-03-31 14:52:00,1.54859,1.54873,1.54836,1.54842,372400001.0
2005-03-31 14:53:00,1.5484,1.54859,1.54821,1.54834,545899999.0
2005-03-31 14:54:00,1.54825,1.54874,1.54821,1.54832,397700000.0
2005-03-31 14:55:00,1.54834,1.54872,1.54822,1.54849,139600002.0
2005-03-31 14:56:00,1.54851,1.54882,1.54836,1.5488,304299999.0
2005-03-31 14:57:00,1.54869,1.54881,1.54837,1.54863,333700002.0
2005-03-31 14:58:00,1.54864,1.549,1.54857,1.54898,226200000.0
2005-03-31 14:59:00,1.54874,1.54901,1.54858,1.54863,319400001.0
2005-03-31 15:00:00,1.54896,1.54908,1.54862,1.54862,206700003.0
2005-03-31 15:01:00,1.54888,1.54901,1.54867,1.54883,503400006.0
2005-03-31 15:02:00,1.54898,1.54909,1.54865,1.54874,453800002.0
2005-03-31 15:03:00,1.54854,1.54888,1.54854,1.54868,370999997.0
2005-03-31 15:04:00,1.54837,1.54865,1.54824,1.54843,295400000.0
2005-03-31 15:05:00,1.54865,1.54892,1.54843,1.5487,371999999.0
2005-03-31 15:06:00,1.54866,1.54897,1.5486,1.5488,351799998.0
2005-03-31 15:07:00,1.54859,1.54883,1.54841,1.54857,458400002.0
2005-03-31 15:08:00,1.54867,1.54867,1.5481,1.54832,290199998.0
2005-03-31 15:09:00,1.54859,1.54898,1.54843,1.5487,485899998.0
2005-03-31 15:10:00,1.54875,1.54897,1.54862,1.54865,131899999.0
2005-03-31 15:11:00,1.54865,1.54878,1.54857,1.54865,404299999.0
2005-03-31 15:12:00,1.54871,1.54881,1.54823,1.54836,360100003.0
2005-03-31 15:13:00,1.54835,1.54875,1.54832,1.54847,363100003.0
2005-03-31 15:14:00,1.54852,1.54867,1.54838,1.5485,348700005.0
2005-03-31 15:15:00,1.54855,1.54881,1.54852,1.54859,360700004.0
2005-03-31 15:16:00,1.5488,1.54894,1.54852,1.54864,280800003.0
2005-03-31 15:17:00,1.54844,1.54893,1.54844,1.5489,241400000.0
2005-03-31 15:18:00,1.54872,1.54891,1.54845,1.54858,358400001.0
2005-03-31 15:19:00,1.54867,1.54894,1.54867,1.5489,266299995.0
2005-03-31 15:20:00,1.5489,1.549,1.54868,1.54882,237899999.0
2005-03-31 15:21:00,1.54883,1.54891,1.5486,1.54872,287900000.0
2005-03-31 15:22:00,1.54862,1.54904,1.54857,1.54881,275400002.0
2005-03-31 15:23:00,1.54879,1.54911,1.54867,1.54878,458600002.0
2005-03-31 15:24:00,1.549,1.54913,1.54876,1.54904,476699995.0
2005-03-31 15:25:00,1.54883,1.54914,1.54869,1.5489,300900000.0
2005-03-31 15:26:00,1.54887,1.54908,1.5488,1.54895,268200002.0
2005-03-31 15:27:00,1.54898,1.54908,1.54882,1.5489,324799998.0
2005-03-31 15:28:00,1.54904,1.5491,1.54883,1.54895,283999999.0
2005-03-31 15:29:00,1.5489,1.54905,1.54867,1.54884,311599998.0
2005-03-31 15:30:00,1.54849,1.54903,1.54849,1.54883,331300000.0
2005-03-31 15:31:00,1.54888,1.54909,1.54865,1.5488,385099997.0
2005-03-31 15:32:00,1.54888,1.54892,1.54829,1.54853,482200000.0
2005-03-31 15:33:00,1.5485,1.54892,1.54833,1.54892,371500005.0
2005-03-31 15:34:00,1.54866,1.54897,1.54863,1.54881,471199999.0
2005-03-31 15:35:00,1.54881,1.54913,1.54867,1.54906,337200001.0
2005-03-31 15:36:00,1.54902,1.54912,1.54855,1.54858,358200003.0
2005-03-31 15:37:00,1.54888,1.54896,1.54859,1.54862,293900001.0
2005-03-31 15:38:00,1.54866,1.549,1.54866,1.54897,406600001.0
2005-03-31 15:39:00,1.54888,1.54902,1.54867,1.54892,158099999.0
2005-03-31 15:40:00,1.54889,1.549,1.54874,1.54894,211600002.0
2005-03-31 15:41:00,1.5491,1.54912,1.54883,1.54894,334199999.0
2005-03-31 15:42:00,1.54878,1.54909,1.54867,1.54896,277700002.0
2005-03-31 15:43:00,1.54871,1.54901,1.54856,1.54893,393000001.0
2005-03-31 15:44:00,1.54867,1.54909,1.54864,1.54881,320400002.0
2005-03-31 15:45:00,1.54881,1.54913,1.54863,1.54885,253799998.0
2005-03-31 15:46:00,1.5489,1.54896,1.5486,1.54877,263900001.0
2005-03-31 15:47:00,1.54889,1.54917,1.54876,1.5488,400900004.0
2005-03-31 15:48:00,1.54893,1.54902,1.54855,1.54886,296500001.0
2005-03-31 15:49:00,1.5489,1.54894,1.54856,1.54861,256500001.0
2005-03-31 15:50:00,1.5484,1.54878,1.54831,1.54878,192000004.0
2005-03-31 15:51:00,1.54839,1.54881,1.54839,1.54861,344699997.0
2005-03-31 15:52:00,1.54855,1.54877,1.54842,1.54846,353700003.0
2005-03-31 15:53:00,1.54847,1.54859,1.54829,1.54832,490200008.0
2005-03-31 15:54:00,1.54841,1.54861,1.54833,1.54861,257000002.0
2005-03-31 15:55:00,1.5485,1.54866,1.54837,1.54852,511599994.0
2005-03-31 15:56:00,1.54852,1.54877,1.54843,1.54858,516000006.0
2005-03-31 15:57:00,1.54842,1.5486,1.5482,1.54829,250899998.0
2005-03-31 15:58:00,1.54842,1.54882,1.54833,1.54844,410100000.0
2005-03-31 15:59:00,1.54865,1.54868,1.54846,1.54859,399199996.0
2005-03-31 16:00:00,1.54839,1.5488,1.54835,1.54878,436500000.0
2005-03-31 16:01:00,1.54872,1.54884,1.54854,1.54871,440800003.0
2005-03-31 16:02:00,1.54845,1.54881,1.54833,1.5486,260600004.0
2005-03-31 16:03:00,1.54856,1.54861,1.54827,1.54847,433500009.0
2005-03-31 16:04:00,1.54812,1.54865,1.54812,1.54852,290500003.0
2005-03-31 16:05:00,1.54851,1.54854,1.5483,1.54842,328400000.0
2005-03-31 16:06:00,1.54819,1.54855,1.54819,1.5485,293800002.0
2005-03-31 16:07:00,1.54836,1.5486,1.54818,1.54853,282800001.0
2005-03-31 16:08:00,1.54837,1.54856,1.54823,1.54842,493500005.0
2005-03-31 16:09:00,1.54837,1.54868,1.54828,1.54853,224100002.0
2005-03-31 16:10:00,1.54856,1.54862,1.54829,1.54848,267100002.0
2005-03-31 16:11:00,1.54833,1.54855,1.54823,1.54845,369100002.0
2005-03-31 16:12:00,1.5484,1.54843,1.54823,1.54838,314300001.0
2005-03-31 16:13:00,1.54824,1.54831,1.5479,1.54799,258600003.0
2005-03-31 16:14:00,1.54796,1.54822,1.54763,1.54813,407900001.0
2005-03-31 16:15:00,1.54776,1.54825,1.54776,1.54799,281599997.0
2005-03-31 16:16:00,1.54802,1.54814,1.54786,1.54786,480400004.0
2005-03-31 16:17:00,1.54811,1.54828,1.54797,1.54813,357900004.0
2005-03-31 16:18:00,1.54807,1.54829,1.54795,1.54803,583200003.0
2005-03-31 16:19:00,1.548,1.54835,1.5479,1.54815,378300001.0
2005-03-31 16:20:00,1.54815,1.54837,1.54805,1.54814,516799999.0
2005-03-31 16:21:00,1.54819,1.54833,1.54808,1.54812,299699999.0
2005-03-31 16:22:00,1.54825,1.54827,1.54805,1.54807,378500002.0
2005-03-31 16:23:00,1.54817,1.54827,1.54793,1.5481,570600005.0
2005-03-31 16:24:00,1.5479,1.54821,1.54779,1.54799,312399996.0
2005-03-31 16:25:00,1.54814,1.54824,1.5479,1.54813,373500000.0
2005-03-31 16:26:00,1.54809,1.54827,1.54781,1.54814,342200000.0
2005-03-31 16:27:00,1.54804,1.54846,1.54804,1.5483,332100002.0
2005-03-31 16:28:00,1.54811,1.54835,1.54801,1.54812,219099999.0
2005-03-31 16:29:00,1.54797,1.5483,1.54797,1.54826,321800003.0
2005-03-31 16:30:00,1.54788,1.5483,1.5477,1.54801,382599999.0
2005-03-31 16:31:00,1.54783,1.54815,1.54783,1.548,347800001.0
2005-03-31 16:32:00,1.54779,1.54805,1.54761,1.54775,322300002.0
2005-03-31 16:33:00,1.54788,1.54799,1.5477,1.54783,215899998.0
2005-03-31 16:34:00,1.5476,1.54783,1.54748,1.54775,455400004.0
2005-03-31 16:35:00,1.54768,1.54775,1.54747,1.54775,145900002.0
2005-03-31 16:36:00,1.54776,1.54786,1.54747,1.54747,209900002.0
2005-03-31 16:37:00,1.54755,1.54775,1.54751,1.54751,301300005.0
2005-03-31 16:38:00,1.54782,1.54799,1.54761,1.54796,321400003.0
2005-03-31 16:39:00,1.54769,1.54802,1.54764,1.54802,305000001.0
2005-03-31 16:40:00,1.54786,1.54803,1.54766,1.54775,187899999.0
2005-03-31 16:41:00,1.54773,1.54792,1.54755,1.54792,218600002.0
2005-03-31 16:42:00,1.54745,1.54809,1.54745,1.54788,458700005.0
2005-03-31 16:43:00,1.54792,1.54792,1.54751,1.5478,281600000.0
2005-03-31 16:44:00,1.5479,1.54795,1.54744,1.54778,298800003.0
2005-03-31 16:45:00,1.5477,1.54793,1.54751,1.54763,248299998.0
2005-03-31 16:46:00,1.54771,1.54834,1.54768,1.54819,295899997.0
2005-03-31 16:47:00,1.54797,1.54822,1.54794,1.54822,250399999.0
2005-03-31 16:48:00,1.54842,1.54857,1.54804,1.5482,334000001.0
2005-03-31 16:49:00,1.54847,1.54851,1.5481,1.54821,328200000.0
2005-03-31 16:50:00,1.54806,1.5484,1.54806,1.54815,187499998.0
2005-03-31 16:51:00,1.54818,1.54842,1.5479,1.54808,265300002.0
2005-03-31 16:52:00,1.54824,1.54844,1.54812,1.54843,419599996.0
2005-03-31 16:53:00,1.54807,1.54838,1.54803,1.54811,291000000.0
2005-03-31 16:54:00,1.54773,1.5484,1.54773,1.54829,346699996.0
2005-03-31 16:55:00,1.54818,1.54833,1.54796,1.54833,459500001.0
2005-03-31 16:56:00,1.54837,1.54847,1.54813,1.54844,228100002.0
2005-03-31 16:57:00,1.54837,1.54851,1.54817,1.54851,296199999.0
2005-03-31 16:58:00,1.54832,1.54855,1.54813,1.54831,450299998.0
2005-03-31 16:59:00,1.54838,1.54911,1.54838,1.5491,315400006.0
2005-03-31 17:00:00,1.54873,1.54901,1.54854,1.54882,347099998.0
2005-03-31 17:01:00,1.54878,1.54895,1.54858,1.54873,395099997.0
2005-03-31 17:02:00,1.54873,1.54919,1.54868,1.54903,198600000.0
2005-03-31 17:03:00,1.54904,1.54907,1.54861,1.54876,426899999.0
2005-03-31 17:04:00,1.54903,1.54919,1.54861,1.54861,357199997.0
2005-03-31 17:05:00,1.54913,1.54921,1.54887,1.54907,249500000.0
2005-03-31 17:06:00,1.5494,1.5494,1.54897,1.54904,279900003.0
2005-03-31 17:07:00,1.54913,1.54934,1.549,1.54928,271899998.0
2005-03-31 17:08:00,1.54955,1.54966,1.54908,1.54949,291000000.0
2005-03-31 17:09:00,1.54938,1.54994,1.54935,1.54978,275900000.0
2005-03-31 17:10:00,1.54988,1.55022,1.54976,1.54993,350800002.0
2005-03-31 17:11:00,1.55007,1.55036,1.54988,1.5501,272900002.0
2005-03-31 17:12:00,1.55022,1.55032,1.5499,1.55008,388699998.0
2005-03-31 17:13:00,1.55018,1.55018,1.54954,1.54956,242200001.0
2005-03-31 17:14:00,1.54979,1.54988,1.54934,1.54949,445799998.0
2005-03-31 17:15:00,1.54945,1.54968,1.54924,1.54934,367000008.0
2005-03-31 17:16:00,1.54915,1.54957,1.54907,1.54923,310199998.0
2005-03-31 17:17:00,1.54902,1.54937,1.54897,1.54921,507699997.0
2005-03-31 17:18:00,1.54908,1.54939,1.54896,1.54912,292999996.0
2005-03-31 17:19:00,1.54921,1.54931,1.54902,1.54931,222300000.0
2005-03-31 17:20:00,1.54942,1.54942,1.54899,1.54923,235100002.0
2005-03-31 17:21:00,1.54918,1.5494,1.54895,1.5492,475899996.0
2005-03-31 17:22:00,1.54914,1.54922,1.54896,1.54912,339400001.0
2005-03-31 17:23:00,1.54889,1.54934,1.54884,1.54916,394800001.0
2005-03-31 17:24:00,1.54918,1.54935,1.54891,1.54906,281000002.0
2005-03-31 17:25:00,1.54899,1.54923,1.54888,1.54904,463200010.0
2005-03-31 17:26:00,1.54907,1.54928,1.54892,1.54917,397100000.0
2005-03-31 17:27:00,1.54903,1.54919,1.54899,1.54914,274600004.0
2005-03-31 17:28:00,1.54893,1.54918,1.54879,1.549,362900004.0
2005-03-31 17:29:00,1.54915,1.54923,1.54887,1.54907,357500001.0
2005-03-31 17:30:00,1.54899,1.54921,1.5487,1.54884,501400003.0
2005-03-31 17:31:00,1.5487,1.54903,1.5486,1.54885,494100000.0
2005-03-31 17:32:00,1.54876,1.54921,1.54866,1.54886,385100007.0
2005-03-31 17:33:00,1.54904,1.54925,1.54888,1.54902,208500000.0
2005-03-31 17:34:00,1.54872,1.54924,1.54863,1.54923,299300002.0
2005-03-31 17:35:00,1.54913,1.54919,1.5488,1.54888,226400000.0
2005-03-31 17:36:00,1.54868,1.54935,1.54868,1.54935,204900001.0
2005-03-31 17:37:00,1.54903,1.54957,1.54903,1.5495,389799998.0
2005-03-31 17:38:00,1.54927,1.5496,1.54925,1.54955,448300002.0
2005-03-31 17:39:00,1.54931,1.54962,1.54931,1.54943,422100005.0
2005-03-31 17:40:00,1.54899,1.54946,1.54899,1.5493,284199994.0
2005-03-31 17:41:00,1.54907,1.54915,1.54884,1.54884,306099999.0
2005-03-31 17:42:00,1.5489,1.54927,1.54887,1.54899,326899999.0
2005-03-31 17:43:00,1.54873,1.5491,1.54872,1.54889,261200001.0
2005-03-31 17:44:00,1.54885,1.54923,1.54884,1.54902,301999999.0
2005-03-31 17:45:00,1.5489,1.54923,1.54888,1.54921,209700002.0
2005-03-31 17:46:00,1.54927,1.54948,1.549,1.5493,384400005.0
2005-03-31 17:47:00,1.54912,1.5493,1.54883,1.54909,258400003.0
2005-03-31 17:48:00,1.54911,1.54964,1.54893,1.54961,353200002.0
2005-03-31 17:49:00,1.54943,1.54943,1.54907,1.54907,365699999.0
2005-03-31 17:50:00,1.54913,1.54945,1.54895,1.5492,470699997.0
2005-03-31 17:51:00,1.5491,1.54935,1.54893,1.54919,233800001.0
2005-03-31 17:52:00,1.54911,1.54928,1.54889,1.54927,404699996.0
2005-03-31 17:53:00,1.54899,1.54928,1.5489,1.54902,267499999.0
2005-03-31 17:54:00,1.54906,1.54939,1.54899,1.5491,429000005.0
2005-03-31 17:55:00,1.54913,1.54945,1.549,1.54919,399600005.0
2005-03-31 17:56:00,1.54928,1.54937,1.5491,1.54921,445900006.0
2005-03-31 17:57:00,1.5491,1.5494,1.54903,1.54914,457299999.0
2005-03-31 17:58:00,1.54919,1.54928,1.54905,1.54924,266800000.0
2005-03-31 17:59:00,1.54953,1.54953,1.54915,1.54916,234199999.0
2005-03-31 18:00:00,1.54933,1.54948,1.54908,1.54914,301300001.0
2005-03-31 18:01:00,1.5497,1.5497,1.5497,1.5497,1870200006.0
2005-03-31 18:02:00,1.5499,1.5499,1.5498,1.5499,1870200006.0
2005-03-31 18:03:00,1.5498,1.55,1.5497,1.5499,1870200006.0
2005-03-31 18:04:00,1.5499,1.5499,1.5499,1.5499,1870200006.0
2005-03-31 18:05:00,1.5499,1.5501,1.5499,1.55,1870200006.0
2005-03-31 18:06:00,1.5499,1.5501,1.5498,1.5499,1870200006.0
2005-03-31 18:07:00,1.5499,1.5499,1.5499,1.5499,1870200006.0
2005-03-31 18:08:00,1.5499,1.5499,1.5499,1.5499,1870200006.0
2005-03-31 18:09:00,1.54952,1.54987,1.54932,1.54964,1870200006.0
2005-03-31 18:10:00,1.5499,1.5499,1.5499,1.5499,1538600003.0
2005-03-31 18:11:00,1.5497,1.54987,1.54944,1.54963,1538600003.0
2005-03-31 18:12:00,1.54977,1.54978,1.5495,1.54952,1878300008.0
2005-03-31 18:13:00,1.54972,1.54981,1.54943,1.54946,1677400015.0
2005-03-31 18:14:00,1.5499,1.5499,1.5499,1.5499,814800000.0
2005-03-31 18:15:00,1.54965,1.54984,1.54939,1.54964,814800000.0
2005-03-31 18:17:00,1.54956,1.54986,1.54947,1.54971,1916999998.0
2005-03-31 18:18:00,1.54977,1.55009,1.5495,1.54976,829099998.0
2005-03-31 18:19:00,1.54988,1.55001,1.54961,1.54969,2101200010.0
2005-03-31 18:20:00,1.5501,1.5501,1.5501,1.5501,928599996.0
2005-03-31 18:21:00,1.54975,1.55003,1.54964,1.54974,928599996.0
2005-03-31 18:22:00,1.54956,1.54992,1.54951,1.5498,900699995.0
2005-03-31 18:25:00,1.55,1.55,1.5499,1.55,1291800003.0
2005-03-31 18:26:00,1.5499,1.5499,1.5499,1.5499,1291800003.0
2005-03-31 18:27:00,1.5497,1.54986,1.54941,1.54963,1291800003.0
2005-03-31 18:29:00,1.5495,1.54979,1.54927,1.54945,1590600004.0
2005-03-31 18:30:00,1.54958,1.54975,1.54942,1.5495,996099995.0
2005-03-31 18:31:00,1.54972,1.54991,1.54931,1.5498,926600008.0
2005-03-31 18:32:00,1.54995,1.55006,1.54948,1.5497,1437800004.0
2005-03-31 18:33:00,1.5502,1.5502,1.5501,1.5502,1850199997.0
2005-03-31 18:35:00,1.54981,1.5501,1.54973,1.55006,1850199997.0
2005-03-31 18:36:00,1.55007,1.55014,1.5498,1.54995,1582300001.0
2005-03-31 18:38:00,1.54982,1.55023,1.54965,1.54998,1574699999.0
2005-03-31 18:39:00,1.54999,1.55022,1.54974,1.54999,1809200009.0
2005-03-31 18:41:00,1.54979,1.55005,1.54968,1.54981,1035699998.0
2005-03-31 18:42:00,1.54992,1.55001,1.5496,1.54979,1419499988.0
2005-03-31 18:43:00,1.54989,1.55006,1.54968,1.54977,450600003.0
2005-03-31 18:44:00,1.54989,1.54998,1.54952,1.54962,856000005.0
2005-03-31 18:45:00,1.54971,1.54987,1.54949,1.54949,431399999.0
2005-03-31 18:46:00,1.5496,1.54997,1.54959,1.54965,272499999.0
2005-03-31 18:47:00,1.54973,1.54989,1.54944,1.5496,258800005.0
2005-03-31 18:48:00,1.54957,1.54991,1.5494,1.54965,1176400003.0
2005-03-31 18:49:00,1.54966,1.54988,1.54951,1.54979,171999999.0
2005-03-31 18:50:00,1.54962,1.55002,1.54955,1.5498,561200001.0
2005-03-31 18:51:00,1.54986,1.55,1.54946,1.54978,1511200005.0
2005-03-31 18:52:00,1.5498,1.55024,1.54976,1.54989,1435800006.0
2005-03-31 18:53:00,1.54973,1.55006,1.54968,1.54996,1469600010.0
2005-03-31 18:54:00,1.54993,1.55007,1.54976,1.54991,789299994.0
2005-03-31 18:55:00,1.54995,1.54997,1.54961,1.54974,1795500000.0
2005-03-31 18:56:00,1.5498,1.55008,1.54953,1.55006,972500000.0
2005-03-31 18:57:00,1.54982,1.55004,1.54961,1.55002,872100003.0
2005-03-31 18:58:00,1.54999,1.55012,1.54977,1.54997,1074100007.0
2005-03-31 18:59:00,1.55001,1.55011,1.54976,1.54985,1794300003.0
2005-03-31 19:00:00,1.55002,1.55009,1.54961,1.54977,649199999.0
2005-03-31 19:01:00,1.55001,1.55006,1.54969,1.54977,252900003.0
2005-03-31 19:02:00,1.54988,1.54993,1.5496,1.54975,643900004.0
2005-03-31 19:03:00,1.54977,1.54992,1.54961,1.54981,457400001.0
2005-03-31 19:04:00,1.54983,1.54996,1.54962,1.54991,429699997.0
2005-03-31 19:05:00,1.55028,1.55039,1.5496,1.54991,728499995.0
2005-03-31 19:06:00,1.54983,1.54995,1.54959,1.54967,2042100004.0
2005-03-31 19:07:00,1.54979,1.55007,1.54966,1.54976,838100000.0
2005-03-31 19:08:00,1.54982,1.55012,1.54975,1.55002,1908400011.0
2005-03-31 19:09:00,1.54999,1.55016,1.54977,1.55002,1384499996.0
2005-03-31 19:10:00,1.54993,1.55018,1.54976,1.55008,997500000.0
2005-03-31 19:11:00,1.55006,1.55022,1.54976,1.54985,1352800003.0
2005-03-31 19:12:00,1.54983,1.55013,1.54972,1.5499,840900002.0
2005-03-31 19:13:00,1.54987,1.55011,1.54965,1.55002,535799999.0
2005-03-31 19:14:00,1.55005,1.5503,1.54996,1.55019,399299999.0
2005-03-31 19:15:00,1.55027,1.55028,1.55003,1.5502,1570700006.0
2005-03-31 19:16:00,1.55022,1.55037,1.54999,1.55,728299998.0
2005-03-31 19:17:00,1.55021,1.55042,1.55004,1.55026,806299996.0
2005-03-31 19:18:00,1.55031,1.55031,1.54989,1.55014,673600006.0
2005-03-31 19:19:00,1.55004,1.55032,1.54994,1.54999,1064900000.0
2005-03-31 19:20:00,1.55,1.55041,1.54996,1.54996,1336000015.0
2005-03-31 19:21:00,1.55009,1.55038,1.55005,1.55038,1038099993.0
2005-03-31 19:22:00,1.55024,1.55035,1.55008,1.55012,430900000.0
2005-03-31 19:23:00,1.55013,1.55042,1.55002,1.55024,666200000.0
2005-03-31 19:24:00,1.54996,1.55045,1.54996,1.55028,612900007.0
2005-03-31 19:25:00,1.55039,1.55045,1.54993,1.55014,993299996.0
2005-03-31 19:26:00,1.55005,1.55035,1.54995,1.55032,758900001.0
2005-03-31 19:27:00,1.55012,1.55032,1.54994,1.55007,1232299995.0
2005-03-31 19:28:00,1.54996,1.55024,1.54991,1.55004,504499994.0
2005-03-31 19:29:00,1.55016,1.55038,1.54993,1.54993,934699994.0
2005-03-31 19:31:00,1.5503,1.55038,1.55004,1.55014,1409500007.0
2005-03-31 19:32:00,1.55028,1.55041,1.54998,1.55015,840800004.0
2005-03-31 19:33:00,1.55014,1.55037,1.5499,1.55003,980499987.0
2005-03-31 19:34:00,1.54978,1.55029,1.54978,1.5501,1699000006.0
2005-03-31 19:35:00,1.55011,1.55028,1.54982,1.55027,933399999.0
2005-03-31 19:36:00,1.55013,1.55039,1.54994,1.55019,721200002.0
2005-03-31 19:37:00,1.55013,1.55023,1.55001,1.55012,282600000.0
2005-03-31 19:38:00,1.55013,1.55027,1.54976,1.54993,717700004.0
2005-03-31 19:39:00,1.54998,1.55018,1.54969,1.54987,1190999998.0
2005-03-31 19:40:00,1.55,1.55026,1.54982,1.55004,554600003.0
2005-03-31 19:41:00,1.55017,1.5503,1.54983,1.5501,372800002.0
2005-03-31 19:42:00,1.55009,1.55022,1.54979,1.54984,690200000.0
2005-03-31 19:43:00,1.55014,1.55028,1.54998,1.54998,411800004.0
2005-03-31 19:44:00,1.55004,1.5502,1.54973,1.55,896099998.0
2005-03-31 19:45:00,1.54987,1.55011,1.54981,1.55011,357499998.0
2005-03-31 19:46:00,1.55001,1.5502,1.54964,1.55009,682500000.0
2005-03-31 19:47:00,1.54974,1.55008,1.54974,1.55006,392900003.0
2005-03-31 19:48:00,1.55001,1.55034,1.54989,1.55016,673800004.0
2005-03-31 19:49:00,1.55017,1.55033,1.54995,1.55012,1461899997.0
2005-03-31 19:50:00,1.55006,1.55029,1.54997,1.55024,356600002.0
2005-03-31 19:51:00,1.55034,1.55041,1.54988,1.55006,466199994.0
2005-03-31 19:52:00,1.55035,1.55042,1.55004,1.55022,389800000.0
2005-03-31 19:53:00,1.55024,1.55034,1.54997,1.55018,461299996.0
2005-03-31 19:54:00,1.55017,1.55039,1.55007,1.55016,396300000.0
2005-03-31 19:55:00,1.55022,1.55033,1.55001,1.5502,670399997.0
2005-03-31 19:56:00,1.55014,1.55024,1.5498,1.54998,1301899998.0
2005-03-31 19:57:00,1.55032,1.55032,1.5499,1.55002,1671900006.0
2005-03-31 19:58:00,1.54991,1.55033,1.54991,1.55025,1719399984.0
2005-03-31 19:59:00,1.54997,1.55036,1.54989,1.55003,1169799999.0
2005-03-31 20:00:00,1.55019,1.55039,1.54984,1.55007,536700004.0
2005-03-31 20:01:00,1.55018,1.55019,1.5498,1.54995,521300000.0
2005-03-31 20:02:00,1.54991,1.55024,1.54989,1.55024,339100000.0
2005-03-31 20:03:00,1.5503,1.5503,1.54989,1.55016,264299999.0
2005-03-31 20:04:00,1.55017,1.5503,1.55002,1.55021,377899999.0
2005-03-31 20:05:00,1.5501,1.55022,1.54998,1.55002,483099998.0
2005-03-31 20:06:00,1.55015,1.55028,1.55,1.55015,443400004.0
2005-03-31 20:07:00,1.55007,1.55041,1.55001,1.55028,436200006.0
2005-03-31 20:08:00,1.55028,1.5504,1.55001,1.5501,1354999995.0
2005-03-31 20:09:00,1.55027,1.55028,1.54995,1.54995,377400004.0
2005-03-31 20:10:00,1.55019,1.55026,1.55001,1.55002,270900002.0
2005-03-31 20:11:00,1.55002,1.55031,1.5498,1.55009,816600007.0
2005-03-31 20:12:00,1.55005,1.55026,1.55005,1.55019,213299999.0
2005-03-31 20:13:00,1.55016,1.55039,1.54981,1.54994,1541700002.0
2005-03-31 20:14:00,1.55016,1.55018,1.54982,1.54986,440999999.0
2005-03-31 20:15:00,1.54999,1.5503,1.54985,1.55015,1216599999.0
2005-03-31 20:16:00,1.55014,1.55014,1.54989,1.5499,1847100004.0
2005-03-31 20:17:00,1.54991,1.55,1.54978,1.55,557599994.0
2005-03-31 20:18:00,1.55002,1.55022,1.5498,1.54999,460200006.0
2005-03-31 20:19:00,1.5503,1.5503,1.5503,1.5503,408100000.0
2005-03-31 20:20:00,1.5502,1.5502,1.5502,1.5502,408100000.0
2005-03-31 20:21:00,1.54987,1.55016,1.54962,1.55007,408100000.0
2005-03-31 20:22:00,1.54996,1.5502,1.54975,1.55008,598900004.0
2005-03-31 20:23:00,1.54999,1.55028,1.54977,1.55001,1283199995.0
2005-03-31 20:24:00,1.55003,1.55017,1.5498,1.55,599899999.0
2005-03-31 20:25:00,1.55021,1.55028,1.54995,1.55008,937599994.0
2005-03-31 20:26:00,1.55004,1.55017,1.54991,1.54996,392899994.0
2005-03-31 20:27:00,1.55002,1.55019,1.54989,1.55017,463199999.0
2005-03-31 20:28:00,1.5503,1.5503,1.5503,1.5503,1593800007.0
2005-03-31 20:29:00,1.55005,1.55023,1.54971,1.55001,1593800007.0
2005-03-31 20:30:00,1.5503,1.5503,1.5503,1.5503,536200006.0
2005-03-31 20:33:00,1.54969,1.54993,1.54956,1.5498,536200006.0
2005-03-31 20:34:00,1.54968,1.55017,1.54968,1.54992,299700002.0
2005-03-31 20:35:00,1.5499,1.55025,1.54983,1.55005,507100002.0
2005-03-31 20:36:00,1.54983,1.55016,1.54972,1.54998,779200003.0
2005-03-31 20:37:00,1.55017,1.55036,1.54986,1.54997,866500007.0
2005-03-31 20:38:00,1.54985,1.55027,1.54985,1.55023,1752300013.0
2005-03-31 20:39:00,1.55028,1.55039,1.54992,1.54999,1313400001.0
2005-03-31 20:40:00,1.55012,1.5504,1.54996,1.55006,1525800006.0
2005-03-31 20:41:00,1.55008,1.55041,1.5499,1.55039,351999997.0
2005-03-31 20:42:00,1.55034,1.55049,1.54999,1.54999,256299996.0
2005-03-31 20:43:00,1.55031,1.55058,1.55018,1.5503,633199996.0
2005-03-31 20:44:00,1.55021,1.55071,1.55021,1.5506,1485400002.0
2005-03-31 20:45:00,1.5506,1.55091,1.5504,1.55054,854200006.0
2005-03-31 20:46:00,1.55068,1.55068,1.55027,1.55046,333699997.0
2005-03-31 20:47:00,1.55055,1.55083,1.55012,1.55044,575600006.0
2005-03-31 20:48:00,1.55065,1.55078,1.55039,1.55049,1598700013.0
2005-03-31 20:49:00,1.55057,1.55063,1.55033,1.55047,880999997.0
2005-03-31 20:50:00,1.55056,1.55077,1.55033,1.5506,1795400006.0
2005-03-31 20:51:00,1.55045,1.5506,1.55035,1.55044,427200001.0
2005-03-31 20:52:00,1.55058,1.55078,1.55031,1.55074,1517800003.0
2005-03-31 20:53:00,1.55081,1.55086,1.55047,1.5506,1326300005.0
2005-03-31 20:54:00,1.55063,1.55083,1.55054,1.55074,786699994.0
2005-03-31 20:55:00,1.55059,1.55081,1.55051,1.55064,536300000.0
2005-03-31 20:56:00,1.5509,1.5509,1.5509,1.5509,1422900006.0
2005-03-31 21:00:00,1.5509,1.5509,1.5508,1.5508,1422900006.0
2005-03-31 21:01:00,1.5509,1.5509,1.5507,1.5509,1422900006.0
2005-03-31 21:02:00,1.5506,1.55082,1.55038,1.55046,1422900006.0
2005-03-31 21:03:00,1.55059,1.55063,1.55021,1.55021,1452500004.0
2005-03-31 21:04:00,1.55019,1.55052,1.55019,1.55047,293200002.0
2005-03-31 21:05:00,1.55048,1.55055,1.55014,1.55032,881099997.0
2005-03-31 21:06:00,1.5504,1.55051,1.55011,1.55032,685700004.0
2005-03-31 21:07:00,1.5502,1.55052,1.55017,1.55044,528200004.0
2005-03-31 21:08:00,1.55027,1.55046,1.55016,1.5503,288599999.0
2005-03-31 21:09:00,1.55014,1.5505,1.5501,1.55021,598400004.0
2005-03-31 21:10:00,1.55035,1.55046,1.55009,1.55024,754900003.0
2005-03-31 21:11:00,1.5502,1.55043,1.55008,1.55026,586899997.0
2005-03-31 21:12:00,1.55027,1.55046,1.55013,1.55024,458400000.0
2005-03-31 21:13:00,1.55009,1.55043,1.54995,1.55009,1006799996.0
2005-03-31 21:14:00,1.55002,1.55019,1.54978,1.54991,769600002.0
2005-03-31 21:15:00,1.55029,1.55049,1.55007,1.55011,782100005.0
2005-03-31 21:16:00,1.55002,1.55046,1.55002,1.55032,532100006.0
2005-03-31 21:17:00,1.55032,1.55048,1.55,1.5502,1525399994.0
2005-03-31 21:18:00,1.55035,1.5505,1.55018,1.55019,700600008.0
2005-03-31 21:19:00,1.55032,1.55038,1.55004,1.55023,617599999.0
2005-03-31 21:20:00,1.5507,1.5507,1.5507,1.5507,1604100001.0
2005-03-31 21:21:00,1.5507,1.5508,1.5507,1.5508,1604100001.0
2005-03-31 21:22:00,1.55036,1.55053,1.55009,1.55046,1604100001.0
2005-03-31 21:23:00,1.5504,1.55053,1.55,1.55037,1273700000.0
2005-03-31 21:24:00,1.55035,1.55047,1.54999,1.55018,631400001.0
2005-03-31 21:25:00,1.55053,1.5506,1.55014,1.55024,1296899998.0
2005-03-31 21:26:00,1.55037,1.55043,1.55016,1.55027,711100001.0
2005-03-31 21:27:00,1.5504,1.55048,1.55017,1.55037,573099994.0
2005-03-31 21:28:00,1.54998,1.55041,1.5499,1.54998,924899996.0
2005-03-31 21:29:00,1.55024,1.55055,1.55022,1.55039,370099999.0
2005-03-31 21:30:00,1.55019,1.55042,1.55007,1.55021,410500001.0
2005-03-31 21:31:00,1.55015,1.55037,1.55001,1.55033,521300000.0
2005-03-31 21:32:00,1.55025,1.55058,1.55017,1.5502,1943200002.0
2005-03-31 21:33:00,1.55042,1.55054,1.55034,1.55037,322100000.0
2005-03-31 21:34:00,1.5504,1.55062,1.55014,1.55031,1321500007.0
2005-03-31 21:35:00,1.55033,1.55054,1.55008,1.5503,973300004.0
2005-03-31 21:36:00,1.55042,1.55053,1.55032,1.55053,208600004.0
2005-03-31 21:37:00,1.55064,1.55064,1.55029,1.55029,488200002.0
2005-03-31 21:38:00,1.55043,1.55059,1.55015,1.55035,294200000.0
2005-03-31 21:39:00,1.5504,1.55071,1.55038,1.55059,467300000.0
2005-03-31 21:40:00,1.55054,1.55086,1.55044,1.55057,492899997.0
2005-03-31 21:41:00,1.55054,1.55078,1.55022,1.55038,684700002.0
2005-03-31 21:42:00,1.55026,1.55063,1.55019,1.55038,539100001.0
2005-03-31 21:43:00,1.5503,1.5507,1.55012,1.55061,921400001.0
2005-03-31 21:44:00,1.55053,1.55066,1.55024,1.55045,1173100008.0
2005-03-31 21:45:00,1.55048,1.55049,1.5501,1.55027,788300003.0
2005-03-31 21:46:00,1.55001,1.5506,1.55001,1.55032,1054500001.0
2005-03-31 21:47:00,1.55029,1.55066,1.55005,1.55032,1342799996.0
2005-03-31 21:48:00,1.55025,1.55069,1.55022,1.5505,419500002.0
2005-03-31 21:49:00,1.55043,1.55069,1.5503,1.55049,1188600008.0
2005-03-31 21:50:00,1.55015,1.55062,1.55015,1.55048,385200005.0
2005-03-31 21:51:00,1.5504,1.55059,1.55029,1.55043,698600002.0
2005-03-31 21:52:00,1.55066,1.55067,1.5503,1.55033,1357700004.0
2005-03-31 21:53:00,1.55044,1.55058,1.55011,1.55031,592799998.0
2005-03-31 21:54:00,1.55044,1.55056,1.55027,1.55034,373899997.0
2005-03-31 21:55:00,1.55029,1.55051,1.54997,1.55027,245200002.0
2005-03-31 21:56:00,1.5501,1.55036,1.54983,1.55022,710400008.0
2005-03-31 21:57:00,1.55008,1.55038,1.54996,1.55025,521800004.0
2005-03-31 21:58:00,1.55003,1.55028,1.54985,1.55017,743700004.0
2005-03-31 21:59:00,1.55002,1.55026,1.54983,1.55005,915700003.0
2005-03-31 22:00:00,1.55018,1.55026,1.54983,1.55014,530400003.0
2005-03-31 22:01:00,1.55029,1.55039,1.55005,1.55008,315899997.0
2005-03-31 22:02:00,1.55026,1.5503,1.54985,1.54993,1060499996.0
2005-03-31 22:03:00,1.55008,1.55022,1.5499,1.55018,497099999.0
2005-03-31 22:04:00,1.55004,1.55022,1.54969,1.55003,749100003.0
2005-03-31 22:05:00,1.54987,1.55028,1.54971,1.55028,422200000.0
2005-03-31 22:06:00,1.55009,1.55035,1.54995,1.55028,551299998.0
2005-03-31 22:07:00,1.55017,1.55025,1.5499,1.55003,298100004.0
2005-03-31 22:08:00,1.54985,1.55015,1.54972,1.54996,415500002.0
2005-03-31 22:09:00,1.55012,1.55012,1.54953,1.5496,381700000.0
2005-03-31 22:10:00,1.5498,1.55004,1.54958,1.54967,391800000.0
2005-03-31 22:11:00,1.54998,1.55015,1.54981,1.54984,317999997.0
2005-03-31 22:12:00,1.54987,1.55012,1.54975,1.54983,694599998.0
2005-03-31 22:13:00,1.5496,1.54995,1.54953,1.5498,358700003.0
2005-03-31 22:14:00,1.54967,1.55004,1.54963,1.55004,349000000.0
2005-03-31 22:15:00,1.54979,1.55018,1.54965,1.54973,702100000.0
2005-03-31 22:16:00,1.54975,1.54998,1.54956,1.54971,345700000.0
2005-03-31 22:17:00,1.54982,1.54993,1.5495,1.54968,311600000.0
2005-03-31 22:18:00,1.54952,1.54982,1.54945,1.54963,256400005.0
2005-03-31 22:19:00,1.54942,1.54953,1.54931,1.54942,140700000.0
2005-03-31 22:20:00,1.54911,1.54994,1.54911,1.54972,180500001.0
2005-03-31 22:21:00,1.54973,1.55002,1.54973,1.54994,317499996.0
2005-03-31 22:22:00,1.5498,1.5501,1.54976,1.55,874499996.0
2005-03-31 22:23:00,1.54981,1.55002,1.54974,1.54986,196400003.0
2005-03-31 22:24:00,1.54965,1.5499,1.54952,1.54967,276299999.0
2005-03-31 22:25:00,1.54986,1.55009,1.54973,1.54992,710200003.0
2005-03-31 22:26:00,1.54958,1.54992,1.54957,1.54962,833600004.0
2005-03-31 22:27:00,1.54971,1.55001,1.54961,1.5498,196800003.0
2005-03-31 22:28:00,1.54984,1.54999,1.54954,1.5497,748600008.0
2005-03-31 22:29:00,1.54974,1.55008,1.54962,1.55,712700005.0
2005-03-31 22:30:00,1.54986,1.55006,1.54964,1.54974,740299999.0
2005-03-31 22:31:00,1.54984,1.55001,1.54954,1.54957,349799996.0
2005-03-31 22:32:00,1.54966,1.55001,1.54953,1.54979,425600004.0
2005-03-31 22:33:00,1.54977,1.5501,1.5497,1.55002,269399999.0
2005-03-31 22:34:00,1.54998,1.55003,1.54965,1.54965,511900009.0
2005-03-31 22:35:00,1.54998,1.5501,1.54962,1.54967,234600001.0
2005-03-31 22:36:00,1.5494,1.54997,1.5493,1.54967,632399997.0
2005-03-31 22:37:00,1.5498,1.5501,1.5496,1.54997,422200004.0
2005-03-31 22:38:00,1.54975,1.54999,1.54959,1.54985,424099996.0
2005-03-31 22:39:00,1.54949,1.54993,1.54936,1.54983,837700001.0
2005-03-31 22:40:00,1.54996,1.55012,1.54964,1.54997,517100000.0
2005-03-31 22:41:00,1.54988,1.54994,1.54963,1.54976,505499999.0
2005-03-31 22:42:00,1.54962,1.55001,1.54956,1.54969,541099999.0
2005-03-31 22:43:00,1.54982,1.55002,1.54941,1.54993,1234400001.0
2005-03-31 22:44:00,1.54968,1.54997,1.54957,1.54992,440100001.0
2005-03-31 22:45:00,1.54985,1.55008,1.5497,1.54996,526100002.0
2005-03-31 22:46:00,1.54994,1.55007,1.54965,1.54991,341800003.0
2005-03-31 22:47:00,1.54992,1.54994,1.5497,1.54973,287300002.0
2005-03-31 22:48:00,1.54995,1.55002,1.54962,1.54979,357000000.0
2005-03-31 22:49:00,1.54979,1.55019,1.54973,1.54982,777600008.0
2005-03-31 22:50:00,1.55025,1.55026,1.54966,1.54966,459000003.0
2005-03-31 22:51:00,1.54996,1.55007,1.54968,1.54978,533799998.0
2005-03-31 22:52:00,1.54958,1.54998,1.54946,1.54996,273200003.0
2005-03-31 22:53:00,1.54985,1.55015,1.54958,1.54992,359200003.0
2005-03-31 22:54:00,1.54989,1.55004,1.54954,1.54954,559900008.0
2005-03-31 22:55:00,1.55,1.55015,1.54979,1.54982,530000003.0
2005-03-31 22:56:00,1.54958,1.54993,1.54958,1.54986,249800002.0
2005-03-31 22:57:00,1.54979,1.55002,1.54964,1.54973,357200001.0
2005-03-31 22:58:00,1.54993,1.55007,1.54987,1.55003,247900000.0
2005-03-31 22:59:00,1.54975,1.55007,1.54959,1.55001,474599997.0
2005-03-31 23:00:00,1.55005,1.55046,1.54974,1.55016,340000008.0
2005-03-31 23:01:00,1.55017,1.55027,1.55,1.55,276599999.0
2005-03-31 23:02:00,1.5502,1.55046,1.55015,1.55017,278899997.0
2005-03-31 23:03:00,1.55015,1.55029,1.55,1.55022,477000001.0
2005-03-31 23:04:00,1.5501,1.55027,1.54984,1.55018,143500001.0
2005-03-31 23:05:00,1.55005,1.55025,1.54985,1.54993,256100001.0
2005-03-31 23:06:00,1.55001,1.55027,1.54988,1.55023,386400000.0
2005-03-31 23:07:00,1.55006,1.55028,1.54983,1.54983,373500001.0
2005-03-31 23:08:00,1.54996,1.55028,1.54983,1.55015,317399998.0
2005-03-31 23:09:00,1.54998,1.55022,1.54984,1.55012,237500000.0
2005-03-31 23:10:00,1.55018,1.55031,1.5499,1.55005,310600003.0
2005-03-31 23:11:00,1.55008,1.55023,1.54989,1.55004,311499995.0
2005-03-31 23:12:00,1.55019,1.55032,1.5499,1.5499,231900004.0
2005-03-31 23:13:00,1.55027,1.55034,1.55004,1.55029,386399999.0
2005-03-31 23:14:00,1.55008,1.55053,1.55006,1.55038,234500004.0
2005-03-31 23:15:00,1.55021,1.55046,1.55013,1.55025,308500001.0
2005-03-31 23:16:00,1.55021,1.55044,1.55001,1.55031,235699999.0
2005-03-31 23:17:00,1.55045,1.55051,1.54998,1.55039,346499996.0
2005-03-31 23:18:00,1.55034,1.55065,1.5502,1.55052,325199999.0
2005-03-31 23:19:00,1.55035,1.55057,1.55017,1.55049,250200000.0
2005-03-31 23:20:00,1.55035,1.55063,1.55035,1.55045,407700001.0
2005-03-31 23:21:00,1.55062,1.55063,1.55018,1.55031,269399996.0
2005-03-31 23:22:00,1.55036,1.55057,1.55027,1.55027,225500001.0
2005-03-31 23:23:00,1.55042,1.55054,1.5503,1.5504,445199997.0
2005-03-31 23:24:00,1.55027,1.55062,1.55027,1.55033,553300002.0
2005-03-31 23:25:00,1.55034,1.55074,1.55034,1.5505,258899998.0
2005-03-31 23:26:00,1.55055,1.55069,1.55048,1.55062,245600003.0
2005-03-31 23:27:00,1.55045,1.55075,1.55022,1.55062,375400006.0
2005-03-31 23:28:00,1.55085,1.55086,1.55028,1.55029,373100002.0
2005-03-31 23:29:00,1.55054,1.5508,1.55039,1.55049,529000000.0
2005-03-31 23:30:00,1.55075,1.55077,1.55037,1.55048,322700001.0
2005-03-31 23:31:00,1.55078,1.55081,1.5505,1.55072,349100003.0
2005-03-31 23:32:00,1.55047,1.5507,1.55007,1.55049,310199999.0
2005-03-31 23:33:00,1.55038,1.55065,1.55036,1.55065,447299998.0
2005-03-31 23:34:00,1.55074,1.55082,1.55041,1.5506,478299999.0
2005-03-31 23:35:00,1.5507,1.55081,1.5504,1.55047,457900004.0
2005-03-31 23:36:00,1.55052,1.55072,1.55035,1.55038,405900000.0
2005-03-31 23:37:00,1.55038,1.55058,1.5503,1.55042,333299999.0
2005-03-31 23:38:00,1.55057,1.55062,1.55012,1.55019,316500003.0
2005-03-31 23:39:00,1.55038,1.55073,1.55026,1.5505,308500006.0
2005-03-31 23:40:00,1.55035,1.55072,1.55035,1.55044,286900001.0
2005-03-31 23:41:00,1.5505,1.55065,1.55037,1.5505,390799999.0
2005-03-31 23:42:00,1.55047,1.55067,1.55025,1.55034,338000000.0
2005-03-31 23:43:00,1.5506,1.55068,1.55035,1.55061,361000002.0
2005-03-31 23:44:00,1.55038,1.55059,1.55034,1.55052,290400002.0
2005-03-31 23:45:00,1.55052,1.55079,1.55052,1.55071,221600002.0
2005-03-31 23:46:00,1.5505,1.5508,1.55042,1.55064,246900001.0
2005-03-31 23:47:00,1.5507,1.55081,1.55046,1.55056,371500002.0
2005-03-31 23:48:00,1.55054,1.55079,1.55036,1.55053,309200000.0
2005-03-31 23:49:00,1.55071,1.55086,1.55043,1.55043,391700000.0
2005-03-31 23:50:00,1.55055,1.55079,1.55048,1.55063,246700003.0
2005-03-31 23:51:00,1.5506,1.55088,1.55056,1.55088,323600002.0
2005-03-31 23:52:00,1.55067,1.55084,1.55051,1.55066,273700003.0
2005-03-31 23:53:00,1.55055,1.55081,1.55037,1.55048,509100000.0
2005-03-31 23:54:00,1.55074,1.55076,1.55028,1.55028,256599996.0
2005-03-31 23:55:00,1.55067,1.55071,1.5504,1.55067,299700000.0
2005-03-31 23:56:00,1.55065,1.55084,1.55054,1.5507,560500008.0
2005-03-31 23:57:00,1.55073,1.55076,1.55037,1.55056,559200001.0
2005-03-31 23:58:00,1.55042,1.55074,1.55034,1.55064,220599999.0
2005-03-31 23:59:00,1.55058,1.55081,1.55049,1.55069,415999996.0
2005-04-01 00:00:00,1.55045,1.55073,1.55036,1.55036,512800001.0
2005-04-01 00:01:00,1.55055,1.55063,1.55028,1.55053,362100002.0
2005-04-01 00:02:00,1.55042,1.55068,1.55042,1.55057,242599997.0
2005-04-01 00:03:00,1.55037,1.55067,1.55033,1.5505,271799995.0
2005-04-01 00:04:00,1.55063,1.55066,1.55021,1.55023,387499994.0
2005-04-01 00:05:00,1.55059,1.5507,1.55026,1.55038,341100000.0
2005-04-01 00:06:00,1.55052,1.5507,1.5504,1.55054,315799997.0
2005-04-01 00:07:00,1.55032,1.55058,1.5501,1.55035,333400001.0
2005-04-01 00:08:00,1.55033,1.55057,1.55018,1.55041,241000003.0
2005-04-01 00:09:00,1.55028,1.55051,1.55009,1.55018,263799998.0
2005-04-01 00:10:00,1.55014,1.55061,1.55011,1.55037,417799998.0
2005-04-01 00:11:00,1.55028,1.55047,1.5501,1.55032,240100000.0
2005-04-01 00:12:00,1.55035,1.55042,1.55014,1.5504,285800001.0
2005-04-01 00:13:00,1.55046,1.55082,1.55033,1.55062,342600002.0
2005-04-01 00:14:00,1.55067,1.55069,1.55042,1.5506,289200000.0
2005-04-01 00:15:00,1.55035,1.55053,1.55001,1.55003,423900002.0
2005-04-01 00:16:00,1.55015,1.55051,1.54998,1.55026,343199993.0
2005-04-01 00:17:00,1.55049,1.55067,1.55019,1.55042,417400005.0
2005-04-01 00:18:00,1.55018,1.55064,1.55018,1.55064,364000001.0
2005-04-01 00:19:00,1.55062,1.55062,1.55025,1.55031,391999998.0
2005-04-01 00:20:00,1.55041,1.55064,1.5501,1.55045,313900003.0
2005-04-01 00:21:00,1.55037,1.55051,1.55012,1.55029,281100000.0
2005-04-01 00:22:00,1.55028,1.55069,1.55028,1.55049,296700001.0
2005-04-01 00:23:00,1.55056,1.55066,1.55038,1.5504,340799997.0
2005-04-01 00:24:00,1.55049,1.55058,1.55033,1.55055,411399999.0
2005-04-01 00:25:00,1.55034,1.5506,1.55017,1.5506,329900000.0
2005-04-01 00:26:00,1.55045,1.55063,1.55038,1.55046,383199998.0
2005-04-01 00:27:00,1.55044,1.55051,1.55029,1.55043,339499999.0
2005-04-01 00:28:00,1.55038,1.55048,1.55025,1.55037,355600001.0
2005-04-01 00:29:00,1.55043,1.55056,1.55023,1.55024,354800001.0
2005-04-01 00:30:00,1.5505,1.5505,1.55018,1.55025,180900002.0
2005-04-01 00:31:00,1.55035,1.55062,1.55023,1.55042,546799996.0
2005-04-01 00:32:00,1.55015,1.55038,1.55015,1.55018,348199999.0
2005-04-01 00:33:00,1.55015,1.55042,1.55015,1.55035,443799995.0
2005-04-01 00:34:00,1.55024,1.55045,1.55006,1.55031,415699999.0
2005-04-01 00:35:00,1.55047,1.55066,1.55015,1.55016,201299998.0
2005-04-01 00:36:00,1.55033,1.55061,1.55033,1.55053,314700003.0
2005-04-01 00:37:00,1.55052,1.55053,1.55011,1.55011,324700005.0
2005-04-01 00:38:00,1.55023,1.55051,1.5501,1.55025,314700001.0
2005-04-01 00:39:00,1.55006,1.55055,1.54995,1.55036,404399998.0
2005-04-01 00:40:00,1.55026,1.5505,1.55024,1.55034,453699995.0
2005-04-01 00:41:00,1.55032,1.5504,1.54996,1.55019,330499998.0
2005-04-01 00:42:00,1.55013,1.55033,1.54991,1.54997,270699999.0
2005-04-01 00:43:00,1.55013,1.55013,1.54965,1.54997,272700000.0
2005-04-01 00:44:00,1.55022,1.55045,1.54988,1.54997,174100003.0
2005-04-01 00:45:00,1.54992,1.55032,1.54985,1.55032,186799998.0
2005-04-01 00:46:00,1.55018,1.55033,1.54997,1.55007,448199998.0
2005-04-01 00:47:00,1.55007,1.55043,1.54997,1.55016,340899999.0
2005-04-01 00:48:00,1.55005,1.55019,1.5499,1.55,269300000.0
2005-04-01 00:49:00,1.55015,1.55028,1.54997,1.55001,371500000.0
2005-04-01 00:50:00,1.55024,1.55024,1.54986,1.54999,202500000.0
2005-04-01 00:51:00,1.54983,1.55018,1.54983,1.55007,187800002.0
2005-04-01 00:52:00,1.54996,1.55021,1.54986,1.55021,316300002.0
2005-04-01 00:53:00,1.55015,1.55039,1.5501,1.55022,144599999.0
2005-04-01 00:54:00,1.54985,1.55031,1.54985,1.55031,244899998.0
2005-04-01 00:55:00,1.55019,1.55044,1.55005,1.55018,313500003.0
2005-04-01 00:56:00,1.55014,1.55036,1.54997,1.54997,278699998.0
2005-04-01 00:57:00,1.54977,1.55039,1.54977,1.5501,373800000.0
2005-04-01 00:58:00,1.54993,1.55019,1.54979,1.54994,346899997.0
2005-04-01 00:59:00,1.55015,1.55024,1.54991,1.55005,431299994.0
2005-04-01 01:00:00,1.55012,1.55026,1.54994,1.55008,326800001.0
2005-04-01 01:01:00,1.55012,1.55033,1.5499,1.55008,248299999.0
2005-04-01 01:02:00,1.55008,1.55023,1.55,1.55,307500002.0
2005-04-01 01:03:00,1.55026,1.55039,1.5498,1.55015,319700005.0
2005-04-01 01:04:00,1.55037,1.55052,1.55008,1.55014,412100002.0
2005-04-01 01:05:00,1.5501,1.55036,1.55001,1.55007,131699999.0
2005-04-01 01:06:00,1.55013,1.55039,1.55002,1.5501,528800002.0
2005-04-01 01:07:00,1.55015,1.5503,1.55001,1.55012,263199996.0
2005-04-01 01:08:00,1.55012,1.55024,1.54998,1.55003,299500007.0
2005-04-01 01:09:00,1.55025,1.55032,1.54998,1.55016,284300000.0
2005-04-01 01:10:00,1.55024,1.55033,1.55009,1.55016,165000001.0
2005-04-01 01:11:00,1.55024,1.55027,1.54982,1.54982,273299996.0
2005-04-01 01:12:00,1.54998,1.55032,1.54997,1.55016,251600001.0
2005-04-01 01:13:00,1.54999,1.55016,1.54967,1.5499,307600000.0
2005-04-01 01:14:00,1.55003,1.55026,1.54995,1.54997,356500000.0
2005-04-01 01:15:00,1.55018,1.55041,1.55003,1.55005,232200000.0
2005-04-01 01:16:00,1.55002,1.5504,1.5498,1.55012,300899999.0
2005-04-01 01:17:00,1.55031,1.55047,1.54982,1.55013,259199999.0
2005-04-01 01:18:00,1.55027,1.5505,1.55022,1.55039,404700001.0
2005-04-01 01:19:00,1.55021,1.5503,1.54998,1.55014,222699999.0
2005-04-01 01:20:00,1.55024,1.55027,1.54989,1.55001,533700004.0
2005-04-01 01:21:00,1.5503,1.55034,1.5501,1.55012,436900000.0
2005-04-01 01:22:00,1.5499,1.5502,1.54976,1.55014,577199998.0
2005-04-01 01:23:00,1.54996,1.55023,1.54996,1.55,301900000.0
2005-04-01 01:24:00,1.55008,1.55008,1.5497,1.54992,369700002.0
2005-04-01 01:25:00,1.55014,1.5504,1.54991,1.54995,330899998.0
2005-04-01 01:26:00,1.55017,1.55025,1.54999,1.55009,413400005.0
2005-04-01 01:27:00,1.5502,1.55042,1.54979,1.55027,409400000.0
2005-04-01 01:28:00,1.55017,1.55037,1.55007,1.5503,344200002.0
2005-04-01 01:29:00,1.55013,1.55042,1.55004,1.55021,320000005.0
2005-04-01 01:30:00,1.55015,1.55044,1.55004,1.55044,417999998.0
2005-04-01 01:31:00,1.55003,1.55032,1.55,1.55005,188100001.0
2005-04-01 01:32:00,1.55025,1.55033,1.55002,1.55033,349699998.0
2005-04-01 01:33:00,1.5502,1.5503,1.54987,1.55001,396600004.0
2005-04-01 01:34:00,1.55019,1.55039,1.55001,1.55016,378099999.0
2005-04-01 01:35:00,1.55032,1.55039,1.54996,1.55004,394799997.0
2005-04-01 01:36:00,1.55005,1.55046,1.55004,1.55035,271800001.0
2005-04-01 01:37:00,1.5502,1.55039,1.55006,1.55014,463100002.0
2005-04-01 01:38:00,1.55001,1.55035,1.55001,1.5503,395500001.0
2005-04-01 01:39:00,1.55015,1.55033,1.55003,1.55003,232900001.0
2005-04-01 01:40:00,1.55021,1.55041,1.55011,1.55019,472099997.0
2005-04-01 01:41:00,1.55032,1.55032,1.55001,1.55006,273100003.0
2005-04-01 01:42:00,1.55029,1.55042,1.55011,1.55024,372099994.0
2005-04-01 01:43:00,1.55026,1.55076,1.55004,1.55072,438199999.0
2005-04-01 01:44:00,1.55041,1.55078,1.5504,1.55053,252500001.0
2005-04-01 01:45:00,1.55055,1.55079,1.55042,1.55054,419500004.0
2005-04-01 01:46:00,1.55059,1.55082,1.55047,1.55061,232399998.0
2005-04-01 01:47:00,1.55041,1.5508,1.55041,1.55053,233400000.0
2005-04-01 01:48:00,1.55079,1.55098,1.55055,1.55061,368199997.0
2005-04-01 01:49:00,1.55074,1.55088,1.55063,1.55064,244399999.0
2005-04-01 01:50:00,1.55059,1.55075,1.55028,1.55029,287599998.0
2005-04-01 01:51:00,1.55041,1.55089,1.55041,1.55067,336999999.0
2005-04-01 01:52:00,1.55051,1.55096,1.55043,1.55076,384200002.0
2005-04-01 01:53:00,1.55091,1.55112,1.55081,1.5509,363800002.0
2005-04-01 01:54:00,1.55087,1.551,1.55059,1.55098,445800002.0
2005-04-01 01:55:00,1.55086,1.55109,1.55075,1.55091,206400000.0
2005-04-01 01:56:00,1.5509,1.55105,1.55076,1.551,281200004.0
2005-04-01 01:57:00,1.55094,1.55117,1.55088,1.55108,464200001.0
2005-04-01 01:58:00,1.55097,1.55109,1.55084,1.55088,421600002.0
2005-04-01 01:59:00,1.55085,1.55109,1.55075,1.55086,386700002.0
2005-04-01 02:00:00,1.55104,1.5515,1.55085,1.55117,343099997.0
2005-04-01 02:01:00,1.55123,1.55144,1.55113,1.55123,291200003.0
2005-04-01 02:02:00,1.55117,1.55123,1.55089,1.55101,409600001.0
2005-04-01 02:03:00,1.5511,1.55121,1.55084,1.55104,348000001.0
2005-04-01 02:04:00,1.55148,1.55168,1.55123,1.55154,491299999.0
2005-04-01 02:05:00,1.55168,1.55192,1.55141,1.55141,343300002.0
2005-04-01 02:06:00,1.5519,1.55203,1.55178,1.55189,352900007.0
2005-04-01 02:07:00,1.55187,1.55211,1.55176,1.55184,391799998.0
2005-04-01 02:08:00,1.5518,1.55193,1.55156,1.55176,228000000.0
2005-04-01 02:09:00,1.55195,1.55195,1.55156,1.55156,177999998.0
2005-04-01 02:10:00,1.55154,1.55192,1.55139,1.55167,411400002.0
2005-04-01 02:11:00,1.5515,1.55185,1.55137,1.55173,256700005.0
2005-04-01 02:12:00,1.55188,1.55189,1.55148,1.55148,250799998.0
2005-04-01 02:13:00,1.55185,1.55188,1.55159,1.55169,427599997.0
2005-04-01 02:14:00,1.55166,1.55199,1.55149,1.55185,192299998.0
2005-04-01 02:15:00,1.55187,1.55197,1.55168,1.5518,378700001.0
2005-04-01 02:16:00,1.55162,1.55188,1.5516,1.55176,329200000.0
2005-04-01 02:17:00,1.55204,1.55206,1.55157,1.55184,310599997.0
2005-04-01 02:18:00,1.55177,1.55189,1.55172,1.55173,270599996.0
2005-04-01 02:19:00,1.55158,1.55198,1.55145,1.55188,432600000.0
2005-04-01 02:20:00,1.55168,1.55201,1.55161,1.55167,294800000.0
2005-04-01 02:21:00,1.55188,1.55196,1.55158,1.55164,372900003.0
2005-04-01 02:22:00,1.55161,1.5519,1.55161,1.55182,281500001.0
2005-04-01 02:23:00,1.55173,1.55199,1.55157,1.55167,367900002.0
2005-04-01 02:24:00,1.55192,1.55202,1.55159,1.55172,267700003.0
2005-04-01 02:25:00,1.55155,1.55195,1.55155,1.55178,296800006.0
2005-04-01 02:26:00,1.55177,1.55197,1.55126,1.55144,324600000.0
2005-04-01 02:27:00,1.55169,1.55216,1.55164,1.55212,386700005.0
2005-04-01 02:28:00,1.55178,1.55193,1.55153,1.55153,271000001.0
2005-04-01 02:29:00,1.55167,1.55188,1.55147,1.55164,333399997.0
2005-04-01 02:30:00,1.55153,1.55188,1.55137,1.55163,391699998.0
2005-04-01 02:31:00,1.55156,1.55175,1.55142,1.55157,492600005.0
2005-04-01 02:32:00,1.55163,1.55164,1.5513,1.55134,433799998.0
2005-04-01 02:33:00,1.55165,1.55171,1.55134,1.55134,386200000.0
2005-04-01 02:34:00,1.55156,1.55179,1.55145,1.55169,430600000.0
2005-04-01 02:35:00,1.55159,1.55185,1.55145,1.5516,397699999.0
2005-04-01 02:36:00,1.55159,1.55182,1.5514,1.55151,313400001.0
2005-04-01 02:37:00,1.5515,1.5518,1.55145,1.55161,354799999.0
2005-04-01 02:38:00,1.55161,1.5518,1.55135,1.55149,328100002.0
2005-04-01 02:39:00,1.55173,1.55175,1.55147,1.55156,332800000.0
2005-04-01 02:40:00,1.55181,1.55185,1.55154,1.5517,449600007.0
2005-04-01 02:41:00,1.55165,1.55183,1.55137,1.55137,474499998.0
2005-04-01 02:42:00,1.55154,1.55184,1.55144,1.55159,418399999.0
2005-04-01 02:43:00,1.55185,1.55187,1.5516,1.55169,348800000.0
2005-04-01 02:44:00,1.55171,1.55187,1.5516,1.55175,460000004.0
2005-04-01 02:45:00,1.55133,1.55189,1.5513,1.55157,296300002.0
2005-04-01 02:46:00,1.55146,1.55172,1.55126,1.55126,475600006.0
2005-04-01 02:47:00,1.55125,1.55167,1.55117,1.55147,420000008.0
2005-04-01 02:48:00,1.55126,1.55168,1.5512,1.55166,284699999.0
2005-04-01 02:49:00,1.55146,1.55163,1.55128,1.55134,318500002.0
2005-04-01 02:50:00,1.5514,1.55177,1.55136,1.55155,452100002.0
2005-04-01 02:51:00,1.5516,1.55172,1.55139,1.55148,191399997.0
2005-04-01 02:52:00,1.55136,1.55168,1.55127,1.55152,371300007.0
2005-04-01 02:53:00,1.55155,1.55171,1.55131,1.55139,357699995.0
2005-04-01 02:54:00,1.55133,1.55166,1.55121,1.55139,425499995.0
2005-04-01 02:55:00,1.55117,1.5516,1.55117,1.55152,200700002.0
2005-04-01 02:56:00,1.55115,1.55145,1.55115,1.55137,435600001.0
2005-04-01 02:57:00,1.55136,1.55167,1.55122,1.55148,376600004.0
2005-04-01 02:58:00,1.55133,1.55164,1.5513,1.55132,428200001.0
2005-04-01 02:59:00,1.55127,1.55145,1.55112,1.55124,275600002.0
2005-04-01 03:00:00,1.55121,1.55152,1.55116,1.55139,284899997.0
2005-04-01 03:01:00,1.55117,1.5515,1.55117,1.55132,541400000.0
2005-04-01 03:02:00,1.55148,1.55148,1.55108,1.55128,265200002.0
2005-04-01 03:03:00,1.5513,1.55144,1.55113,1.5513,265400001.0
2005-04-01 03:04:00,1.55145,1.5516,1.55129,1.55142,217900001.0
2005-04-01 03:05:00,1.55121,1.55155,1.55121,1.55141,307199997.0
2005-04-01 03:06:00,1.55137,1.55158,1.55125,1.5514,387799998.0
2005-04-01 03:07:00,1.55116,1.5516,1.551,1.5516,321800002.0
2005-04-01 03:08:00,1.55122,1.5516,1.55107,1.55134,494500003.0
2005-04-01 03:09:00,1.55091,1.55143,1.5508,1.55134,470700003.0
2005-04-01 03:10:00,1.55143,1.55162,1.55111,1.55149,364299997.0
2005-04-01 03:11:00,1.55141,1.55164,1.55131,1.55153,314400001.0
2005-04-01 03:12:00,1.55147,1.55159,1.55117,1.55153,510200002.0
2005-04-01 03:13:00,1.55128,1.55144,1.5512,1.55132,252900000.0
2005-04-01 03:14:00,1.5511,1.55144,1.5511,1.55139,303100003.0
2005-04-01 03:15:00,1.55165,1.55173,1.55139,1.55158,302499999.0
2005-04-01 03:16:00,1.55127,1.55161,1.55116,1.5515,394899999.0
2005-04-01 03:17:00,1.55145,1.55168,1.55136,1.55136,453600002.0
2005-04-01 03:18:00,1.55154,1.55167,1.55139,1.55144,271899999.0
2005-04-01 03:19:00,1.55169,1.55171,1.55121,1.55122,311299999.0
2005-04-01 03:20:00,1.55165,1.55165,1.55128,1.55136,252000002.0
2005-04-01 03:21:00,1.55126,1.55159,1.55117,1.55136,388100003.0
2005-04-01 03:22:00,1.55148,1.55151,1.5511,1.55119,382099996.0
2005-04-01 03:23:00,1.55112,1.55154,1.55111,1.55145,274800002.0
2005-04-01 03:24:00,1.55119,1.55148,1.55115,1.55133,309300000.0
2005-04-01 03:25:00,1.55113,1.5515,1.551,1.55127,428499997.0
2005-04-01 03:26:00,1.55127,1.55155,1.55127,1.55141,379700003.0
2005-04-01 03:27:00,1.55101,1.55158,1.55096,1.55158,350100002.0
2005-04-01 03:28:00,1.55125,1.55139,1.55108,1.55123,401000002.0
2005-04-01 03:29:00,1.55121,1.55152,1.55121,1.55138,378700006.0
2005-04-01 03:30:00,1.55095,1.55155,1.55094,1.55136,324200003.0
2005-04-01 03:31:00,1.55149,1.55163,1.55128,1.55132,457200000.0
2005-04-01 03:32:00,1.55129,1.5515,1.55112,1.55141,242100001.0
2005-04-01 03:33:00,1.55148,1.55158,1.55122,1.55132,336700003.0
2005-04-01 03:34:00,1.55137,1.55143,1.55109,1.55135,532499999.0
2005-04-01 03:35:00,1.5514,1.5514,1.55109,1.55134,307500006.0
2005-04-01 03:36:00,1.55132,1.55149,1.55121,1.55122,293399998.0
2005-04-01 03:37:00,1.55102,1.55154,1.55102,1.55153,250600001.0
2005-04-01 03:38:00,1.5514,1.55158,1.55127,1.55134,414100002.0
2005-04-01 03:39:00,1.55136,1.55173,1.55133,1.55168,320500000.0
2005-04-01 03:40:00,1.55134,1.55157,1.5513,1.55155,421700002.0
2005-04-01 03:41:00,1.55148,1.55148,1.5513,1.55133,200899999.0
2005-04-01 03:42:00,1.55157,1.55162,1.55135,1.55148,333600001.0
2005-04-01 03:43:00,1.55145,1.55166,1.5513,1.55143,270999997.0
2005-04-01 03:44:00,1.55146,1.55148,1.55121,1.55148,246699999.0
2005-04-01 03:45:00,1.55152,1.55158,1.55135,1.55141,372499997.0
2005-04-01 03:46:00,1.55143,1.55157,1.55129,1.55143,252400001.0
2005-04-01 03:47:00,1.55128,1.5516,1.55119,1.5515,376199996.0
2005-04-01 03:48:00,1.55105,1.55149,1.55105,1.55137,343499994.0
2005-04-01 03:49:00,1.55136,1.5515,1.55127,1.55135,358800005.0
2005-04-01 03:50:00,1.55121,1.55139,1.55116,1.55124,517400005.0
2005-04-01 03:51:00,1.55123,1.5515,1.55105,1.55147,361700003.0
2005-04-01 03:52:00,1.55114,1.55134,1.55109,1.55132,285900004.0
2005-04-01 03:53:00,1.55121,1.55141,1.55117,1.55132,293200004.0
2005-04-01 03:54:00,1.55129,1.55151,1.55114,1.55124,207800005.0
2005-04-01 03:55:00,1.55137,1.55141,1.5512,1.55122,245900003.0
2005-04-01 03:56:00,1.55127,1.55147,1.55111,1.5513,406700002.0
2005-04-01 03:57:00,1.55142,1.55146,1.55115,1.55141,406000000.0
2005-04-01 03:58:00,1.5513,1.55149,1.55111,1.5513,332600002.0
2005-04-01 03:59:00,1.5511,1.55139,1.55107,1.55134,296399997.0
2005-04-01 04:00:00,1.55131,1.55148,1.55116,1.55147,391199999.0
2005-04-01 04:01:00,1.55128,1.55147,1.55117,1.5513,575400004.0
2005-04-01 04:02:00,1.55131,1.55146,1.55115,1.55131,400700004.0
2005-04-01 04:03:00,1.55126,1.55126,1.55095,1.55095,196599998.0
2005-04-01 04:04:00,1.55102,1.55129,1.55099,1.55111,278100001.0
2005-04-01 04:05:00,1.55135,1.55141,1.55098,1.55118,258999999.0
2005-04-01 04:06:00,1.55118,1.55144,1.55097,1.55144,341300004.0
2005-04-01 04:07:00,1.5514,1.55159,1.55118,1.55141,360299996.0
2005-04-01 04:08:00,1.55123,1.55148,1.55114,1.55135,324299999.0
2005-04-01 04:09:00,1.55125,1.55139,1.55105,1.55128,394300001.0
2005-04-01 04:10:00,1.55109,1.55136,1.55102,1.55102,220699999.0
2005-04-01 04:11:00,1.55116,1.55145,1.55116,1.55135,351499997.0
2005-04-01 04:12:00,1.55105,1.55128,1.55099,1.55122,394000005.0
2005-04-01 04:13:00,1.55113,1.55131,1.55098,1.55111,214799999.0
2005-04-01 04:14:00,1.55098,1.5514,1.55092,1.55134,382000000.0
2005-04-01 04:15:00,1.55107,1.55127,1.55098,1.55123,349400003.0
2005-04-01 04:16:00,1.55101,1.55147,1.55099,1.55135,319000000.0
2005-04-01 04:17:00,1.55113,1.5513,1.55102,1.55109,400600006.0
2005-04-01 04:18:00,1.55129,1.55137,1.55105,1.55111,374200000.0
2005-04-01 04:19:00,1.55094,1.55125,1.55094,1.5512,310000001.0
2005-04-01 04:20:00,1.55114,1.55134,1.55093,1.55117,410000001.0
2005-04-01 04:21:00,1.5513,1.55142,1.55097,1.55097,309900001.0
2005-04-01 04:22:00,1.55105,1.55138,1.55084,1.55124,391500000.0
2005-04-01 04:23:00,1.55125,1.55138,1.55099,1.551,313200003.0
2005-04-01 04:24:00,1.55096,1.55138,1.55079,1.55123,278100004.0
2005-04-01 04:25:00,1.55124,1.55142,1.55109,1.55124,371600001.0
2005-04-01 04:26:00,1.55127,1.5514,1.55108,1.5514,277000000.0
2005-04-01 04:27:00,1.55128,1.55139,1.55115,1.55122,386099998.0
2005-04-01 04:28:00,1.55107,1.55142,1.55105,1.55111,359899998.0
2005-04-01 04:29:00,1.55128,1.55134,1.5511,1.55124,345800000.0
2005-04-01 04:30:00,1.5514,1.5515,1.55113,1.55128,239000002.0
2005-04-01 04:31:00,1.55128,1.55133,1.55108,1.55115,445299996.0
2005-04-01 04:32:00,1.55126,1.55139,1.55093,1.55103,179799999.0
2005-04-01 04:33:00,1.55106,1.55126,1.55094,1.55126,215700004.0
2005-04-01 04:34:00,1.55108,1.5513,1.55084,1.55107,386700005.0
2005-04-01 04:35:00,1.55116,1.5513,1.55108,1.55127,354899997.0
2005-04-01 04:36:00,1.551,1.5514,1.551,1.55139,287799998.0
2005-04-01 04:37:00,1.55143,1.55153,1.55122,1.55125,278600000.0
2005-04-01 04:38:00,1.55101,1.55159,1.55098,1.55153,208000004.0
2005-04-01 04:39:00,1.55118,1.55144,1.55113,1.55122,363599995.0
2005-04-01 04:40:00,1.5513,1.5516,1.5513,1.55151,334799999.0
2005-04-01 04:41:00,1.55153,1.55162,1.55132,1.55146,227599998.0
2005-04-01 04:42:00,1.55132,1.55141,1.55123,1.55123,162000003.0
2005-04-01 04:43:00,1.55142,1.55142,1.55114,1.55114,430899995.0
2005-04-01 04:44:00,1.55114,1.55128,1.55102,1.55119,213399999.0
2005-04-01 04:45:00,1.55105,1.55147,1.55105,1.55146,251000000.0
2005-04-01 04:46:00,1.55117,1.55145,1.55107,1.55125,330099999.0
2005-04-01 04:47:00,1.55133,1.55147,1.55114,1.55133,324500004.0
2005-04-01 04:48:00,1.55137,1.55162,1.55127,1.55153,295800006.0
2005-04-01 04:49:00,1.55152,1.55162,1.5512,1.55147,242900001.0
2005-04-01 04:50:00,1.55123,1.55149,1.55117,1.55149,151900001.0
2005-04-01 04:51:00,1.55155,1.55155,1.55131,1.55134,388300004.0
2005-04-01 04:52:00,1.5514,1.55157,1.55123,1.5515,419899998.0
2005-04-01 04:53:00,1.55143,1.55155,1.55119,1.55132,328799994.0
2005-04-01 04:54:00,1.55132,1.55149,1.55107,1.55123,180300000.0
2005-04-01 04:55:00,1.55138,1.55176,1.55121,1.55153,315099998.0
2005-04-01 04:56:00,1.55169,1.55169,1.55137,1.55154,306400000.0
2005-04-01 04:57:00,1.5516,1.55166,1.55114,1.55154,406499999.0
2005-04-01 04:58:00,1.55123,1.5517,1.55119,1.55146,323099998.0
2005-04-01 04:59:00,1.55142,1.55164,1.55128,1.55142,223299999.0
2005-04-01 05:00:00,1.55138,1.55177,1.55123,1.55173,344900000.0
2005-04-01 05:01:00,1.55144,1.55165,1.55122,1.55148,357999997.0
2005-04-01 05:02:00,1.55133,1.55152,1.55115,1.55115,324500000.0
2005-04-01 05:03:00,1.55145,1.5516,1.5511,1.55121,263300000.0
2005-04-01 05:04:00,1.55148,1.55163,1.55125,1.55138,442299998.0
2005-04-01 05:05:00,1.55131,1.55169,1.55116,1.55162,308000000.0
2005-04-01 05:06:00,1.55131,1.55154,1.55119,1.55154,322500003.0
2005-04-01 05:07:00,1.55139,1.55157,1.55122,1.55144,248300002.0
2005-04-01 05:08:00,1.55169,1.55169,1.55113,1.5512,375500003.0
2005-04-01 05:09:00,1.55144,1.55147,1.55121,1.55121,326100003.0
2005-04-01 05:10:00,1.55142,1.55158,1.55133,1.55142,250199998.0
2005-04-01 05:11:00,1.55157,1.5516,1.55114,1.55119,286700000.0
2005-04-01 05:12:00,1.55116,1.55147,1.55102,1.55106,371799998.0
2005-04-01 05:13:00,1.5516,1.55167,1.55125,1.55125,278599998.0
2005-04-01 05:14:00,1.55138,1.55169,1.55135,1.55167,461500003.0
2005-04-01 05:15:00,1.55157,1.55161,1.55134,1.55147,480200002.0
2005-04-01 05:16:00,1.55128,1.5516,1.55116,1.5516,290600000.0
2005-04-01 05:17:00,1.55147,1.55163,1.55132,1.55163,502200002.0
2005-04-01 05:18:00,1.55144,1.55161,1.55124,1.55134,245200002.0
2005-04-01 05:19:00,1.55153,1.55156,1.55124,1.55143,465500003.0
2005-04-01 05:20:00,1.55146,1.55159,1.55127,1.55143,282899999.0
2005-04-01 05:21:00,1.55143,1.55151,1.55116,1.55116,239700001.0
2005-04-01 05:22:00,1.55131,1.55159,1.55131,1.55149,450100003.0
2005-04-01 05:23:00,1.55141,1.55166,1.55131,1.55144,451300001.0
2005-04-01 05:24:00,1.55133,1.55161,1.55114,1.55143,316500004.0
2005-04-01 05:25:00,1.5516,1.55176,1.55137,1.5515,325200003.0
2005-04-01 05:26:00,1.55165,1.55171,1.55141,1.55146,387600006.0
2005-04-01 05:27:00,1.5515,1.55166,1.55104,1.55104,243700001.0
2005-04-01 05:28:00,1.55086,1.55157,1.55082,1.55142,232900002.0
2005-04-01 05:29:00,1.55131,1.55168,1.55127,1.55158,329200001.0
2005-04-01 05:30:00,1.55167,1.55178,1.55141,1.55162,202499998.0
2005-04-01 05:31:00,1.55145,1.55167,1.55135,1.55158,423400006.0
2005-04-01 05:32:00,1.55144,1.55175,1.55143,1.55165,291799997.0
2005-04-01 05:33:00,1.55137,1.5518,1.55137,1.55166,291099998.0
2005-04-01 05:34:00,1.55151,1.55178,1.55141,1.5516,392200002.0
2005-04-01 05:35:00,1.55165,1.55171,1.55147,1.55157,361400005.0
2005-04-01 05:36:00,1.55142,1.5516,1.55121,1.55138,443600004.0
2005-04-01 05:37:00,1.55165,1.55179,1.55134,1.55145,266799999.0
2005-04-01 05:38:00,1.55168,1.55168,1.55144,1.55147,300400001.0
2005-04-01 05:39:00,1.55156,1.55178,1.55134,1.55139,139199999.0
2005-04-01 05:40:00,1.55158,1.55182,1.55147,1.55177,457800009.0
2005-04-01 05:41:00,1.55154,1.55181,1.55128,1.55153,347499993.0
2005-04-01 05:42:00,1.55157,1.55183,1.55149,1.55177,320099998.0
2005-04-01 05:43:00,1.55153,1.55177,1.55153,1.55166,258099999.0
2005-04-01 05:44:00,1.55174,1.55185,1.5516,1.55173,286600000.0
2005-04-01 05:45:00,1.55158,1.55172,1.55137,1.55162,399900002.0
2005-04-01 05:46:00,1.55161,1.55175,1.55135,1.5515,303200000.0
2005-04-01 05:47:00,1.55166,1.55174,1.55131,1.55156,321199999.0
2005-04-01 05:48:00,1.55146,1.55172,1.55132,1.55148,355700002.0
2005-04-01 05:49:00,1.5516,1.55173,1.55144,1.55144,478399998.0
2005-04-01 05:50:00,1.55132,1.55177,1.55132,1.55162,365700003.0
2005-04-01 05:51:00,1.55167,1.55182,1.55144,1.55153,288499997.0
2005-04-01 05:52:00,1.55138,1.55184,1.55123,1.55181,356300001.0
2005-04-01 05:53:00,1.55156,1.55184,1.55151,1.55184,589199997.0
2005-04-01 05:54:00,1.5518,1.55195,1.55161,1.55161,452399999.0
2005-04-01 05:55:00,1.55163,1.55191,1.5516,1.55171,376599998.0
2005-04-01 05:56:00,1.55168,1.55194,1.55149,1.55189,326200003.0
2005-04-01 05:57:00,1.55168,1.55174,1.5513,1.55174,297100001.0
2005-04-01 05:58:00,1.55163,1.55191,1.55154,1.55167,302099999.0
2005-04-01 05:59:00,1.55175,1.55194,1.55156,1.55193,294999998.0
2005-04-01 06:00:00,1.5518,1.55186,1.55156,1.55171,317200001.0
2005-04-01 06:01:00,1.55174,1.55183,1.55148,1.55156,268599998.0
2005-04-01 06:02:00,1.55182,1.55186,1.55151,1.55161,401200004.0
2005-04-01 06:03:00,1.55148,1.55188,1.55147,1.55188,261499997.0
2005-04-01 06:04:00,1.55135,1.55183,1.55135,1.55183,244000000.0
2005-04-01 06:05:00,1.55164,1.55186,1.55139,1.55142,293600001.0
2005-04-01 06:06:00,1.55151,1.55166,1.55146,1.55147,451200000.0
2005-04-01 06:07:00,1.55139,1.55168,1.55128,1.55136,344799998.0
2005-04-01 06:08:00,1.55141,1.55178,1.55134,1.55165,341700000.0
2005-04-01 06:09:00,1.5516,1.55177,1.55141,1.55167,389899999.0
2005-04-01 06:10:00,1.55167,1.55169,1.55131,1.55133,275100002.0
2005-04-01 06:11:00,1.55163,1.55166,1.55111,1.55113,226800000.0
2005-04-01 06:12:00,1.55139,1.55164,1.55139,1.55154,218099999.0
2005-04-01 06:13:00,1.55146,1.55164,1.55129,1.55162,286299997.0
2005-04-01 06:14:00,1.55165,1.55166,1.55137,1.55166,326800002.0
2005-04-01 06:15:00,1.55146,1.55172,1.55143,1.55161,340299998.0
2005-04-01 06:16:00,1.55149,1.55164,1.55136,1.55162,358300000.0
2005-04-01 06:17:00,1.55168,1.55168,1.55124,1.55132,140000000.0
2005-04-01 06:18:00,1.55152,1.55169,1.55135,1.55155,349900003.0
2005-04-01 06:19:00,1.5516,1.55181,1.55114,1.55118,271100001.0
2005-04-01 06:20:00,1.55168,1.55175,1.55148,1.5516,355200002.0
2005-04-01 06:21:00,1.55141,1.55191,1.55141,1.55153,508000006.0
2005-04-01 06:22:00,1.55157,1.55176,1.55146,1.55159,401700002.0
2005-04-01 06:23:00,1.55159,1.5517,1.55117,1.55148,323900000.0
2005-04-01 06:24:00,1.55148,1.55172,1.5513,1.55158,343999995.0
2005-04-01 06:25:00,1.55153,1.5518,1.55139,1.55156,295700005.0
2005-04-01 06:26:00,1.5516,1.55173,1.55121,1.55134,316300005.0
2005-04-01 06:27:00,1.55148,1.55165,1.55145,1.55158,292100005.0
2005-04-01 06:28:00,1.55167,1.55167,1.55121,1.55128,245900000.0
2005-04-01 06:29:00,1.55142,1.55162,1.55142,1.55151,317000003.0
2005-04-01 06:30:00,1.55151,1.55179,1.55145,1.55179,94400000.0
2005-04-01 06:31:00,1.55162,1.55173,1.55149,1.55169,508399995.0
2005-04-01 06:32:00,1.55131,1.55166,1.5512,1.55149,252200002.0
2005-04-01 06:33:00,1.55131,1.55173,1.55131,1.55173,272400000.0
2005-04-01 06:34:00,1.55153,1.55161,1.55126,1.55151,298600004.0
2005-04-01 06:35:00,1.55147,1.55167,1.55125,1.55125,274499994.0
2005-04-01 06:36:00,1.55116,1.55138,1.55107,1.55138,181100002.0
2005-04-01 06:37:00,1.55128,1.55151,1.55121,1.55128,358300003.0
2005-04-01 06:38:00,1.55145,1.55153,1.55127,1.55136,483300008.0
2005-04-01 06:39:00,1.55124,1.55155,1.55124,1.55132,657399999.0
2005-04-01 06:40:00,1.55134,1.55161,1.55117,1.55133,483499999.0
2005-04-01 06:41:00,1.55148,1.55155,1.55121,1.55121,180300002.0
2005-04-01 06:42:00,1.55118,1.55155,1.55117,1.5515,349200001.0
2005-04-01 06:43:00,1.55138,1.55155,1.55132,1.55141,280299999.0
2005-04-01 06:44:00,1.55127,1.55174,1.55124,1.55174,173499999.0
2005-04-01 06:45:00,1.55142,1.55166,1.55142,1.5516,243100001.0
2005-04-01 06:46:00,1.55165,1.55165,1.55121,1.55121,368699999.0
2005-04-01 06:47:00,1.55129,1.55158,1.55121,1.5514,388699998.0
2005-04-01 06:48:00,1.55134,1.5517,1.55134,1.55163,455300001.0
2005-04-01 06:49:00,1.55156,1.55167,1.55131,1.55136,431600000.0
2005-04-01 06:50:00,1.55113,1.55156,1.55113,1.5514,266399998.0
2005-04-01 06:51:00,1.55145,1.55163,1.55133,1.55143,553200008.0
2005-04-01 06:52:00,1.55152,1.55164,1.55121,1.55158,305500001.0
2005-04-01 06:53:00,1.55154,1.55164,1.55139,1.55146,440900003.0
2005-04-01 06:54:00,1.55144,1.55174,1.55128,1.55132,229800004.0
2005-04-01 06:55:00,1.55147,1.55175,1.55145,1.55168,323500007.0
2005-04-01 06:56:00,1.55115,1.5514,1.55115,1.55138,394999998.0
2005-04-01 06:57:00,1.55138,1.55152,1.55123,1.55152,309200002.0
2005-04-01 06:58:00,1.55125,1.55163,1.55125,1.55143,465700006.0
2005-04-01 06:59:00,1.5514,1.55167,1.55135,1.5514,406999999.0
2005-04-01 07:00:00,1.55133,1.55138,1.55101,1.55112,353800003.0
2005-04-01 07:01:00,1.55125,1.55156,1.55125,1.55142,454199996.0
2005-04-01 07:02:00,1.55122,1.55142,1.55092,1.55092,327100004.0
2005-04-01 07:03:00,1.55113,1.55126,1.55095,1.55108,190700003.0
2005-04-01 07:04:00,1.55113,1.55133,1.55091,1.55105,435999997.0
2005-04-01 07:05:00,1.55129,1.55157,1.55128,1.5515,258200001.0
2005-04-01 07:06:00,1.55144,1.55158,1.5513,1.55147,344999996.0
2005-04-01 07:07:00,1.55112,1.55141,1.5511,1.55139,334099998.0
2005-04-01 07:08:00,1.55136,1.55158,1.55106,1.55126,360400002.0
2005-04-01 07:09:00,1.55143,1.55163,1.5513,1.55141,284300002.0
2005-04-01 07:10:00,1.55142,1.5517,1.55134,1.55142,426499993.0
2005-04-01 07:11:00,1.55114,1.55159,1.55106,1.55159,158300003.0
2005-04-01 07:12:00,1.5514,1.55157,1.55114,1.5513,365200005.0
2005-04-01 07:13:00,1.55131,1.55154,1.5512,1.5514,223799998.0
2005-04-01 07:14:00,1.55127,1.55163,1.55127,1.55161,312500003.0
2005-04-01 07:15:00,1.55142,1.55164,1.55126,1.5515,409600000.0
2005-04-01 07:16:00,1.55107,1.55146,1.55107,1.55136,177799999.0
2005-04-01 07:17:00,1.55127,1.55149,1.55112,1.55113,389200003.0
2005-04-01 07:18:00,1.55119,1.55145,1.55108,1.55135,244299999.0
2005-04-01 07:19:00,1.55101,1.55147,1.55095,1.55136,279900002.0
2005-04-01 07:20:00,1.55123,1.5514,1.55108,1.55118,397199995.0
2005-04-01 07:21:00,1.5512,1.55141,1.55102,1.5513,505500001.0
2005-04-01 07:22:00,1.5512,1.55144,1.55111,1.55137,299400001.0
2005-04-01 07:23:00,1.55131,1.55142,1.55122,1.55142,226700001.0
2005-04-01 07:24:00,1.55125,1.55142,1.5511,1.55142,276900004.0
2005-04-01 07:25:00,1.55118,1.55154,1.55118,1.55152,284700000.0
2005-04-01 07:26:00,1.55143,1.55153,1.55117,1.55137,259300002.0
2005-04-01 07:27:00,1.55123,1.55151,1.55115,1.55145,217799997.0
2005-04-01 07:28:00,1.5514,1.55161,1.55121,1.55132,363300002.0
2005-04-01 07:29:00,1.55132,1.55153,1.55131,1.5514,224800000.0
2005-04-01 07:30:00,1.55145,1.55153,1.55122,1.55144,373500001.0
2005-04-01 07:31:00,1.55135,1.55154,1.55117,1.5514,260500003.0
2005-04-01 07:32:00,1.5514,1.55164,1.55125,1.5515,365299998.0
2005-04-01 07:33:00,1.5513,1.55164,1.5512,1.55162,209200002.0
2005-04-01 07:34:00,1.5514,1.55156,1.55103,1.55109,184700000.0
2005-04-01 07:35:00,1.55137,1.55144,1.55111,1.55122,287800002.0
2005-04-01 07:36:00,1.55119,1.5515,1.55118,1.5514,378999999.0
2005-04-01 07:37:00,1.55127,1.55146,1.55115,1.55117,320400002.0
2005-04-01 07:38:00,1.5512,1.55137,1.5511,1.55115,308000000.0
2005-04-01 07:39:00,1.55102,1.55132,1.55102,1.55123,416799997.0
2005-04-01 07:40:00,1.55112,1.55139,1.55087,1.55115,418500005.0
2005-04-01 07:41:00,1.55118,1.55126,1.55079,1.55112,301500000.0
2005-04-01 07:42:00,1.55112,1.55134,1.55112,1.55128,326100002.0
2005-04-01 07:43:00,1.55108,1.5515,1.55108,1.55141,346799996.0
2005-04-01 07:44:00,1.55128,1.55156,1.55122,1.55133,301300002.0
2005-04-01 07:45:00,1.55128,1.55143,1.5511,1.55121,412000004.0
2005-04-01 07:46:00,1.5514,1.55148,1.5512,1.55141,293699999.0
2005-04-01 07:47:00,1.55133,1.55142,1.5512,1.55123,222599999.0
2005-04-01 07:48:00,1.5514,1.55159,1.55127,1.55141,166100002.0
2005-04-01 07:49:00,1.55155,1.55156,1.55125,1.55134,348000001.0
2005-04-01 07:50:00,1.55151,1.55155,1.55111,1.55125,248200000.0
2005-04-01 07:51:00,1.55137,1.55169,1.55136,1.5515,259700003.0
2005-04-01 07:52:00,1.55153,1.55161,1.55134,1.5514,345400001.0
2005-04-01 07:53:00,1.55155,1.55156,1.55126,1.55138,419599998.0
2005-04-01 07:54:00,1.55125,1.55155,1.55113,1.55144,330499997.0
2005-04-01 07:55:00,1.55113,1.55149,1.55113,1.55139,372400004.0
2005-04-01 07:56:00,1.55105,1.55169,1.55105,1.55154,269800002.0
2005-04-01 07:57:00,1.55122,1.55161,1.55114,1.55138,208000002.0
2005-04-01 07:58:00,1.55121,1.55159,1.55121,1.5514,571200001.0
2005-04-01 07:59:00,1.55131,1.5515,1.55115,1.55129,415700004.0
2005-04-01 08:00:00,1.55134,1.55138,1.55107,1.5512,531199998.0
2005-04-01 08:01:00,1.55111,1.5513,1.55089,1.5511,395000001.0
2005-04-01 08:02:00,1.55108,1.55122,1.55082,1.55102,286100000.0
2005-04-01 08:03:00,1.5508,1.5512,1.55072,1.55095,389700002.0
2005-04-01 08:04:00,1.55123,1.55146,1.55112,1.55142,361300002.0
2005-04-01 08:05:00,1.55126,1.55148,1.551,1.5511,469699995.0
2005-04-01 08:06:00,1.5512,1.55126,1.55081,1.55081,292899997.0
2005-04-01 08:07:00,1.55088,1.55129,1.55088,1.55126,457100001.0
2005-04-01 08:08:00,1.55091,1.55138,1.55091,1.55132,270900000.0
2005-04-01 08:09:00,1.55095,1.55131,1.55095,1.55126,218600002.0
2005-04-01 08:10:00,1.55088,1.55134,1.55088,1.55134,275400003.0
2005-04-01 08:11:00,1.55116,1.55145,1.55096,1.55109,442199999.0
2005-04-01 08:12:00,1.55096,1.55129,1.55096,1.55105,312700002.0
2005-04-01 08:13:00,1.55125,1.55129,1.55094,1.55102,533000004.0
2005-04-01 08:14:00,1.55102,1.55115,1.55086,1.55086,327400001.0
2005-04-01 08:15:00,1.55097,1.55121,1.5508,1.55099,268500000.0
2005-04-01 08:16:00,1.55094,1.55135,1.55077,1.55129,349899997.0
2005-04-01 08:17:00,1.55103,1.55126,1.55091,1.55115,460499999.0
2005-04-01 08:18:00,1.5511,1.55142,1.55096,1.55126,408999996.0
2005-04-01 08:19:00,1.55099,1.55121,1.55089,1.55107,318899999.0
2005-04-01 08:20:00,1.55108,1.5512,1.55086,1.55099,225899998.0
2005-04-01 08:21:00,1.55078,1.55118,1.55078,1.55097,276899998.0
2005-04-01 08:22:00,1.55125,1.55125,1.55087,1.55116,261399999.0
2005-04-01 08:23:00,1.55095,1.55117,1.55087,1.55088,342400003.0
2005-04-01 08:24:00,1.55115,1.55116,1.5508,1.55103,359399997.0
2005-04-01 08:25:00,1.55105,1.55112,1.55076,1.55095,291800005.0
2005-04-01 08:26:00,1.55094,1.55111,1.55078,1.5509,319500004.0
2005-04-01 08:27:00,1.55076,1.55107,1.55058,1.55087,329299994.0
2005-04-01 08:28:00,1.551,1.55113,1.5507,1.55096,312200005.0
2005-04-01 08:29:00,1.5509,1.55099,1.55066,1.55089,334999998.0
2005-04-01 08:30:00,1.55095,1.55109,1.55079,1.55103,471300003.0
2005-04-01 08:31:00,1.55103,1.55116,1.55068,1.55088,265600001.0
2005-04-01 08:32:00,1.55075,1.55106,1.55073,1.55073,320200001.0
2005-04-01 08:33:00,1.55083,1.55105,1.55063,1.55083,393099998.0
2005-04-01 08:34:00,1.55078,1.55086,1.55052,1.55052,326000001.0
2005-04-01 08:35:00,1.55054,1.55082,1.55043,1.55055,501700002.0
2005-04-01 08:36:00,1.55057,1.55084,1.55028,1.55028,374699999.0
2005-04-01 08:37:00,1.5505,1.55085,1.5505,1.55059,289100003.0
2005-04-01 08:38:00,1.55054,1.55093,1.55052,1.55068,288400000.0
2005-04-01 08:39:00,1.55082,1.55094,1.55063,1.55089,309900000.0
2005-04-01 08:40:00,1.55071,1.55095,1.55065,1.55091,343799998.0
2005-04-01 08:41:00,1.55091,1.55103,1.55049,1.55059,243600001.0
2005-04-01 08:42:00,1.55067,1.55102,1.55059,1.55072,364799997.0
2005-04-01 08:43:00,1.55068,1.55089,1.55063,1.55073,355600002.0
2005-04-01 08:44:00,1.55068,1.55097,1.5506,1.55073,280900001.0
2005-04-01 08:45:00,1.55072,1.55088,1.55045,1.55088,240500001.0
2005-04-01 08:46:00,1.55075,1.55093,1.55047,1.55055,419900000.0
2005-04-01 08:47:00,1.55054,1.55091,1.55042,1.55068,417200001.0
2005-04-01 08:48:00,1.55055,1.55091,1.55043,1.55071,331400000.0
2005-04-01 08:49:00,1.55046,1.55076,1.55036,1.55062,405900008.0
2005-04-01 08:50:00,1.55071,1.55088,1.55047,1.55088,265000002.0
2005-04-01 08:51:00,1.55069,1.55096,1.55054,1.55069,427200004.0
2005-04-01 08:52:00,1.55073,1.55111,1.55073,1.55111,179599999.0
2005-04-01 08:53:00,1.55086,1.55108,1.55072,1.55107,314800002.0
2005-04-01 08:54:00,1.55088,1.55105,1.55076,1.55082,229999997.0
2005-04-01 08:55:00,1.55078,1.55114,1.55078,1.55089,354400001.0
2005-04-01 08:56:00,1.55091,1.55098,1.55064,1.55093,446099998.0
2005-04-01 08:57:00,1.55077,1.55091,1.55049,1.5506,303299998.0
2005-04-01 08:58:00,1.55075,1.55086,1.55056,1.55086,293800000.0
2005-04-01 08:59:00,1.55047,1.55087,1.55047,1.55065,237200000.0
2005-04-01 09:00:00,1.55072,1.55094,1.55058,1.5508,409000000.0
2005-04-01 09:01:00,1.55085,1.55146,1.55085,1.55137,221500001.0
2005-04-01 09:02:00,1.55133,1.55153,1.55121,1.5513,357199990.0
2005-04-01 09:03:00,1.55158,1.55167,1.55132,1.55153,417700001.0
2005-04-01 09:04:00,1.55125,1.55162,1.55124,1.55159,337700001.0
2005-04-01 09:05:00,1.55136,1.5515,1.55107,1.55124,408900005.0
2005-04-01 09:06:00,1.55148,1.55159,1.55124,1.5514,359500000.0
2005-04-01 09:07:00,1.55142,1.5516,1.55127,1.55153,292000005.0
2005-04-01 09:08:00,1.55158,1.55161,1.5513,1.55143,423100004.0
2005-04-01 09:09:00,1.55147,1.5516,1.55134,1.55147,308600001.0
2005-04-01 09:10:00,1.5515,1.55152,1.5511,1.55135,428899999.0
2005-04-01 09:11:00,1.55123,1.55156,1.55119,1.55137,286999998.0
2005-04-01 09:12:00,1.55108,1.55143,1.55106,1.55133,274300002.0
2005-04-01 09:13:00,1.55106,1.55134,1.55098,1.5512,278899999.0
2005-04-01 09:14:00,1.55115,1.55128,1.55092,1.55108,291400002.0
2005-04-01 09:15:00,1.55104,1.55122,1.55099,1.55118,357400006.0
2005-04-01 09:16:00,1.55102,1.55118,1.55094,1.55115,414800004.0
2005-04-01 09:17:00,1.55102,1.55117,1.5509,1.55113,331099997.0
2005-04-01 09:18:00,1.55105,1.55115,1.55072,1.55101,127800000.0
2005-04-01 09:19:00,1.55085,1.55112,1.55077,1.55084,255399999.0
2005-04-01 09:20:00,1.55095,1.5513,1.55088,1.5509,252000001.0
2005-04-01 09:21:00,1.55083,1.55134,1.55083,1.55126,299300003.0
2005-04-01 09:22:00,1.55111,1.55143,1.55109,1.55128,191299999.0
2005-04-01 09:23:00,1.55143,1.55156,1.55121,1.55139,201400000.0
2005-04-01 09:24:00,1.55172,1.55176,1.55135,1.5514,375199998.0
2005-04-01 09:25:00,1.55131,1.55148,1.5512,1.55132,400899998.0
2005-04-01 09:26:00,1.55158,1.55162,1.55132,1.55139,396699998.0
2005-04-01 09:27:00,1.55127,1.55151,1.55113,1.55151,383999999.0
2005-04-01 09:28:00,1.55144,1.55162,1.55115,1.55131,389100000.0
2005-04-01 09:29:00,1.55123,1.55145,1.55108,1.55135,355699999.0
2005-04-01 09:30:00,1.55108,1.55148,1.55096,1.55115,397800000.0
2005-04-01 09:31:00,1.55105,1.55142,1.55104,1.55114,251000004.0
2005-04-01 09:32:00,1.55128,1.55128,1.55089,1.55107,335100002.0
2005-04-01 09:33:00,1.55118,1.55132,1.55096,1.55119,269499999.0
2005-04-01 09:34:00,1.5512,1.55134,1.55093,1.55095,380500000.0
2005-04-01 09:35:00,1.55116,1.55133,1.55104,1.55125,332400002.0
2005-04-01 09:36:00,1.55116,1.55136,1.55098,1.55112,246300002.0
2005-04-01 09:37:00,1.55099,1.55128,1.55095,1.55105,354099996.0
2005-04-01 09:38:00,1.55105,1.55132,1.55089,1.55114,146499996.0
2005-04-01 09:39:00,1.55125,1.55142,1.55104,1.55112,283400002.0
2005-04-01 09:40:00,1.55113,1.55139,1.55097,1.55125,312100005.0
2005-04-01 09:41:00,1.55122,1.55137,1.55109,1.55114,293600001.0
2005-04-01 09:42:00,1.5511,1.55131,1.55091,1.55106,423600002.0
2005-04-01 09:43:00,1.55107,1.55118,1.5509,1.55102,440899996.0
2005-04-01 09:44:00,1.55096,1.5512,1.55083,1.55089,491499999.0
2005-04-01 09:45:00,1.55087,1.55108,1.55065,1.55087,298400005.0
2005-04-01 09:46:00,1.55114,1.55123,1.55082,1.55094,282300002.0
2005-04-01 09:47:00,1.55088,1.55117,1.55087,1.55116,261899997.0
2005-04-01 09:48:00,1.55099,1.55127,1.55086,1.55114,355800002.0
2005-04-01 09:49:00,1.55111,1.55125,1.55093,1.55102,403000004.0
2005-04-01 09:50:00,1.55103,1.55121,1.55085,1.55121,152800000.0
2005-04-01 09:51:00,1.5512,1.55129,1.55093,1.55105,534000005.0
2005-04-01 09:52:00,1.55097,1.55122,1.55087,1.55112,252500002.0
2005-04-01 09:53:00,1.55098,1.55125,1.55089,1.55125,380600008.0
2005-04-01 09:54:00,1.55109,1.55137,1.55103,1.55123,416299996.0
2005-04-01 09:55:00,1.55113,1.55127,1.55084,1.55115,265599995.0
2005-04-01 09:56:00,1.55123,1.55136,1.55104,1.55128,333600001.0
2005-04-01 09:57:00,1.55095,1.5513,1.55095,1.55124,384199996.0
2005-04-01 09:58:00,1.55114,1.55128,1.55095,1.55096,368900007.0
2005-04-01 09:59:00,1.55107,1.55128,1.55082,1.55108,310799999.0
2005-04-01 10:00:00,1.55128,1.55138,1.55098,1.55105,348899999.0
2005-04-01 10:01:00,1.55081,1.55131,1.55068,1.55128,343200003.0
2005-04-01 10:02:00,1.55114,1.55129,1.55086,1.5511,431700000.0
2005-04-01 10:03:00,1.55119,1.55133,1.55099,1.55102,336200003.0
2005-04-01 10:04:00,1.551,1.55137,1.55098,1.55103,345600001.0
2005-04-01 10:05:00,1.5512,1.55138,1.551,1.55124,316099997.0
2005-04-01 10:06:00,1.5512,1.55131,1.55095,1.55103,297100003.0
2005-04-01 10:07:00,1.55118,1.55128,1.55095,1.55109,386399997.0
2005-04-01 10:08:00,1.55085,1.55115,1.55077,1.55107,541800002.0
2005-04-01 10:09:00,1.55105,1.55121,1.55087,1.55095,246600000.0
2005-04-01 10:10:00,1.55099,1.55121,1.55086,1.55107,332900000.0
2005-04-01 10:11:00,1.55096,1.55114,1.55084,1.55093,367299999.0
2005-04-01 10:12:00,1.55089,1.55136,1.55085,1.55108,283000002.0
2005-04-01 10:13:00,1.55098,1.55106,1.55069,1.55078,435500000.0
2005-04-01 10:14:00,1.55083,1.55102,1.5507,1.551,347600001.0
2005-04-01 10:15:00,1.55094,1.55106,1.55078,1.5509,362599998.0
2005-04-01 10:16:00,1.55085,1.55103,1.55075,1.55101,318800002.0
2005-04-01 10:17:00,1.55093,1.55119,1.55082,1.55099,333899998.0
2005-04-01 10:18:00,1.55098,1.55125,1.55073,1.55103,392400001.0
2005-04-01 10:19:00,1.55083,1.55115,1.55077,1.55089,542000000.0
2005-04-01 10:20:00,1.55089,1.55128,1.55087,1.55097,326500000.0
2005-04-01 10:21:00,1.55105,1.55118,1.55077,1.55079,234500002.0
2005-04-01 10:22:00,1.5511,1.55122,1.55071,1.55083,352399998.0
2005-04-01 10:23:00,1.55094,1.55118,1.55079,1.55113,216400002.0
2005-04-01 10:24:00,1.55114,1.55117,1.5509,1.55105,419600001.0
2005-04-01 10:25:00,1.55111,1.55119,1.55091,1.55092,218500001.0
2005-04-01 10:26:00,1.55125,1.5513,1.55071,1.55114,318500006.0
2005-04-01 10:27:00,1.55103,1.55123,1.55091,1.5511,408200000.0
2005-04-01 10:28:00,1.55117,1.55126,1.55096,1.55105,335400003.0
2005-04-01 10:29:00,1.55097,1.55142,1.55086,1.55107,342299998.0
2005-04-01 10:30:00,1.55104,1.55122,1.5509,1.55108,190900000.0
2005-04-01 10:31:00,1.55099,1.55129,1.55087,1.55109,351200002.0
2005-04-01 10:32:00,1.55092,1.55119,1.5508,1.55095,171500000.0
2005-04-01 10:33:00,1.55086,1.55123,1.55075,1.55096,324300001.0
2005-04-01 10:34:00,1.55115,1.55118,1.55075,1.55089,268199998.0
2005-04-01 10:35:00,1.55103,1.55113,1.55093,1.55098,174999999.0
2005-04-01 10:36:00,1.55105,1.55136,1.55102,1.55119,211800002.0
2005-04-01 10:37:00,1.55106,1.5512,1.55089,1.551,239699999.0
2005-04-01 10:38:00,1.55092,1.55109,1.55065,1.55071,361900002.0
2005-04-01 10:39:00,1.55061,1.55103,1.55059,1.55096,284099998.0
2005-04-01 10:40:00,1.55061,1.55105,1.55061,1.55083,389000001.0
2005-04-01 10:41:00,1.55076,1.55107,1.55068,1.55074,436100006.0
2005-04-01 10:42:00,1.55087,1.55111,1.55077,1.55105,265300000.0
2005-04-01 10:43:00,1.55095,1.55113,1.55055,1.55103,343499996.0
2005-04-01 10:44:00,1.55093,1.55128,1.55073,1.55124,231600000.0
2005-04-01 10:45:00,1.55099,1.55122,1.55088,1.55101,370999995.0
2005-04-01 10:46:00,1.55083,1.55121,1.55078,1.55102,218299998.0
2005-04-01 10:47:00,1.55106,1.55133,1.55087,1.5511,248599999.0
2005-04-01 10:48:00,1.55108,1.55124,1.55094,1.55104,351799997.0
2005-04-01 10:49:00,1.55131,1.55139,1.55105,1.55105,331099998.0
2005-04-01 10:50:00,1.55107,1.55136,1.55099,1.55102,182400000.0
2005-04-01 10:51:00,1.5509,1.55134,1.5509,1.55127,288300003.0
2005-04-01 10:52:00,1.55108,1.55129,1.55097,1.55105,332000000.0
2005-04-01 10:53:00,1.55103,1.55113,1.5508,1.551,397800000.0
2005-04-01 10:54:00,1.55118,1.55129,1.55078,1.55087,238200000.0
2005-04-01 10:55:00,1.55084,1.55128,1.55076,1.55076,314299998.0
2005-04-01 10:56:00,1.55072,1.55098,1.55058,1.55092,341199998.0
2005-04-01 10:57:00,1.55083,1.55103,1.55067,1.55094,231700000.0
2005-04-01 10:58:00,1.5507,1.55096,1.55054,1.55076,436800003.0
2005-04-01 10:59:00,1.55055,1.5507,1.55037,1.55037,177899999.0
2005-04-01 11:00:00,1.5507,1.55077,1.54992,1.55004,395500001.0
2005-04-01 11:01:00,1.55029,1.55042,1.54989,1.55014,478600001.0
2005-04-01 11:02:00,1.55026,1.55054,1.55002,1.55022,219600000.0
2005-04-01 11:03:00,1.55027,1.55065,1.55027,1.55062,381900001.0
2005-04-01 11:04:00,1.55023,1.55082,1.5502,1.55059,276600001.0
2005-04-01 11:05:00,1.5507,1.55099,1.55062,1.55098,326600006.0
2005-04-01 11:06:00,1.55068,1.55105,1.55068,1.551,317499998.0
2005-04-01 11:07:00,1.55097,1.55106,1.55069,1.55087,486199997.0
2005-04-01 11:08:00,1.55066,1.55095,1.55066,1.55083,476799998.0
2005-04-01 11:09:00,1.55076,1.55104,1.55061,1.55093,374500000.0
2005-04-01 11:10:00,1.55078,1.55103,1.55067,1.551,279800001.0
2005-04-01 11:11:00,1.55083,1.55104,1.5507,1.55088,291899998.0
2005-04-01 11:12:00,1.55092,1.55104,1.55074,1.55077,358500001.0
2005-04-01 11:13:00,1.55072,1.55093,1.55064,1.55082,474600002.0
2005-04-01 11:14:00,1.55055,1.55098,1.55055,1.55098,376899994.0
2005-04-01 11:15:00,1.55087,1.55091,1.55066,1.5508,241299999.0
2005-04-01 11:16:00,1.55102,1.55102,1.55061,1.55061,264700001.0
2005-04-01 11:17:00,1.55061,1.55092,1.55061,1.55078,326499999.0
2005-04-01 11:18:00,1.55084,1.55091,1.55062,1.55091,311000001.0
2005-04-01 11:19:00,1.55095,1.55096,1.55073,1.55084,279600001.0
2005-04-01 11:20:00,1.55054,1.55085,1.55051,1.5507,503099998.0
2005-04-01 11:21:00,1.55067,1.55083,1.55066,1.5508,399000000.0
2005-04-01 11:22:00,1.55055,1.55098,1.55044,1.55062,213900001.0
2005-04-01 11:23:00,1.55068,1.55096,1.55059,1.55087,389099994.0
2005-04-01 11:24:00,1.55068,1.55097,1.55053,1.55078,324900001.0
2005-04-01 11:25:00,1.5508,1.55092,1.55052,1.55085,277400004.0
2005-04-01 11:26:00,1.55072,1.55101,1.55072,1.5509,299000000.0
2005-04-01 11:27:00,1.55099,1.55113,1.55084,1.55095,295600006.0
2005-04-01 11:28:00,1.55097,1.55109,1.55081,1.551,321300003.0
2005-04-01 11:29:00,1.55093,1.55114,1.55082,1.55088,159900002.0
2005-04-01 11:30:00,1.55105,1.55121,1.55078,1.55091,397500003.0
2005-04-01 11:31:00,1.55078,1.55107,1.55069,1.55095,223700000.0
2005-04-01 11:32:00,1.55109,1.55112,1.55083,1.55097,284900004.0
2005-04-01 11:33:00,1.55081,1.55104,1.55067,1.55086,328600003.0
2005-04-01 11:34:00,1.55087,1.55092,1.55063,1.55071,411700002.0
2005-04-01 11:35:00,1.55062,1.55098,1.55044,1.5508,288500000.0
2005-04-01 11:36:00,1.55114,1.5512,1.5509,1.55103,193900000.0
2005-04-01 11:37:00,1.55105,1.55127,1.55099,1.55108,299900000.0
2005-04-01 11:38:00,1.5512,1.55131,1.55101,1.55119,465699998.0
2005-04-01 11:39:00,1.55116,1.55139,1.55104,1.5512,251100001.0
2005-04-01 11:40:00,1.55104,1.55138,1.55104,1.55133,183799999.0
2005-04-01 11:41:00,1.55122,1.55135,1.55095,1.55119,411899995.0
2005-04-01 11:42:00,1.55105,1.55139,1.55105,1.55124,312399998.0
2005-04-01 11:43:00,1.5512,1.55144,1.55108,1.55126,268999996.0
2005-04-01 11:44:00,1.5513,1.55138,1.5511,1.55116,251499998.0
2005-04-01 11:45:00,1.5512,1.55149,1.55117,1.55121,290100001.0
2005-04-01 11:46:00,1.55117,1.55124,1.55081,1.55088,191800000.0
2005-04-01 11:47:00,1.55077,1.5511,1.55069,1.5509,331100003.0
2005-04-01 11:48:00,1.55098,1.55104,1.55067,1.55087,346099996.0
2005-04-01 11:49:00,1.5506,1.55096,1.55056,1.55081,403300007.0
2005-04-01 11:50:00,1.55077,1.55106,1.55077,1.55104,366900003.0
2005-04-01 11:51:00,1.55091,1.55107,1.55069,1.55088,284999994.0
2005-04-01 11:52:00,1.55077,1.55115,1.5506,1.55103,329400002.0
2005-04-01 11:53:00,1.55095,1.55109,1.5508,1.55098,358700004.0
2005-04-01 11:54:00,1.55089,1.55127,1.55079,1.55105,354300004.0
2005-04-01 11:55:00,1.55068,1.55124,1.55068,1.55106,251399999.0
2005-04-01 11:56:00,1.55071,1.55097,1.55064,1.55094,190100003.0
2005-04-01 11:57:00,1.55083,1.55115,1.55067,1.55085,305300000.0
2005-04-01 11:58:00,1.55103,1.55107,1.55071,1.55071,201400002.0
2005-04-01 11:59:00,1.55072,1.55114,1.55072,1.55114,211800000.0
2005-04-01 12:00:00,1.55109,1.55123,1.55093,1.551,327099999.0
2005-04-01 12:01:00,1.55081,1.55123,1.55075,1.55088,463600002.0
2005-04-01 12:02:00,1.55087,1.55122,1.55067,1.55111,362800001.0
2005-04-01 12:03:00,1.55098,1.55123,1.55086,1.55112,343600005.0
2005-04-01 12:04:00,1.55088,1.55122,1.55077,1.55122,385299999.0
2005-04-01 12:05:00,1.55108,1.55123,1.55102,1.55115,266400000.0
2005-04-01 12:06:00,1.55107,1.55123,1.5507,1.55086,328200002.0
2005-04-01 12:07:00,1.55102,1.55125,1.55098,1.5511,382500008.0
2005-04-01 12:08:00,1.55103,1.55123,1.55095,1.55103,283700000.0
2005-04-01 12:09:00,1.55114,1.55135,1.55096,1.55123,319900000.0
2005-04-01 12:10:00,1.55115,1.55131,1.551,1.55116,376000004.0
2005-04-01 12:11:00,1.55107,1.55136,1.55106,1.55132,417500008.0
2005-04-01 12:12:00,1.55118,1.55158,1.55091,1.55103,322000001.0
2005-04-01 12:13:00,1.55109,1.55121,1.55084,1.55089,163200000.0
2005-04-01 12:14:00,1.55088,1.55128,1.55088,1.55105,359900003.0
2005-04-01 12:15:00,1.55097,1.55124,1.55087,1.55109,293300003.0
2005-04-01 12:16:00,1.55083,1.55124,1.55065,1.5511,367499996.0
2005-04-01 12:17:00,1.55074,1.5512,1.55073,1.5512,245800002.0
2005-04-01 12:18:00,1.5508,1.55122,1.5508,1.5511,236099999.0
2005-04-01 12:19:00,1.55073,1.55114,1.55067,1.55092,500599997.0
2005-04-01 12:20:00,1.55066,1.55098,1.55054,1.55083,348400001.0
2005-04-01 12:21:00,1.55076,1.55106,1.55066,1.55095,316900001.0
2005-04-01 12:22:00,1.55065,1.5511,1.5506,1.55097,409700000.0
2005-04-01 12:23:00,1.55087,1.5511,1.55077,1.55089,419599997.0
2005-04-01 12:24:00,1.55086,1.55111,1.55068,1.55101,335799999.0
2005-04-01 12:25:00,1.55085,1.5511,1.55069,1.55079,504800005.0
2005-04-01 12:26:00,1.55097,1.55119,1.55082,1.55108,244800004.0
2005-04-01 12:27:00,1.55076,1.55097,1.55064,1.55096,283300004.0
2005-04-01 12:28:00,1.5507,1.55091,1.55055,1.55076,236300001.0
2005-04-01 12:29:00,1.55066,1.55088,1.5506,1.55072,386000000.0
2005-04-01 12:30:00,1.55081,1.5509,1.55057,1.55063,279400003.0
2005-04-01 12:31:00,1.55066,1.55093,1.55062,1.5509,314700003.0
2005-04-01 12:32:00,1.55095,1.55102,1.55054,1.55076,310400004.0
2005-04-01 12:33:00,1.55086,1.55091,1.55062,1.55068,344899999.0
2005-04-01 12:34:00,1.55071,1.55092,1.5506,1.55069,458100004.0
2005-04-01 12:35:00,1.55068,1.55104,1.55064,1.551,398700002.0
2005-04-01 12:36:00,1.55098,1.55101,1.55066,1.55074,377500002.0
2005-04-01 12:37:00,1.5509,1.55098,1.55067,1.55077,474300000.0
2005-04-01 12:38:00,1.55075,1.55112,1.55066,1.55102,262200002.0
2005-04-01 12:39:00,1.55066,1.55096,1.55066,1.55093,348300002.0
2005-04-01 12:40:00,1.55105,1.55106,1.55068,1.55074,145199999.0
2005-04-01 12:41:00,1.55076,1.55107,1.55072,1.55075,225800000.0
2005-04-01 12:42:00,1.5511,1.55118,1.55078,1.55086,400400003.0
2005-04-01 12:43:00,1.55088,1.55115,1.55072,1.55092,301900003.0
2005-04-01 12:44:00,1.55093,1.55121,1.55074,1.55085,245300000.0
2005-04-01 12:45:00,1.55069,1.5513,1.55069,1.55098,280399998.0
2005-04-01 12:46:00,1.551,1.55117,1.55083,1.55105,417400001.0
2005-04-01 12:47:00,1.55115,1.55148,1.5511,1.55135,293099997.0
2005-04-01 12:48:00,1.55118,1.55151,1.55102,1.55102,345800000.0
2005-04-01 12:49:00,1.55125,1.5515,1.55121,1.55124,260500004.0
2005-04-01 12:50:00,1.55105,1.55159,1.55105,1.55134,314300001.0
2005-04-01 12:51:00,1.55145,1.55149,1.55113,1.55125,253900005.0
2005-04-01 12:52:00,1.55068,1.55142,1.55068,1.5514,486499997.0
2005-04-01 12:53:00,1.55118,1.55158,1.55091,1.55141,295099998.0
2005-04-01 12:54:00,1.55138,1.55169,1.55122,1.55162,320399998.0
2005-04-01 12:55:00,1.55126,1.5516,1.55111,1.5513,335000001.0
2005-04-01 12:56:00,1.55133,1.55148,1.55109,1.55126,353700000.0
2005-04-01 12:57:00,1.55126,1.55146,1.55115,1.55138,358799997.0
2005-04-01 12:58:00,1.55123,1.55145,1.55108,1.55125,247900003.0
2005-04-01 12:59:00,1.55127,1.55141,1.5509,1.55121,531200004.0
2005-04-01 13:00:00,1.55104,1.55129,1.55099,1.5512,284600002.0
2005-04-01 13:01:00,1.55126,1.55143,1.55107,1.55116,333599996.0
2005-04-01 13:02:00,1.55128,1.55162,1.55112,1.5515,272100000.0
2005-04-01 13:03:00,1.55153,1.5517,1.55112,1.55157,282100000.0
2005-04-01 13:04:00,1.55145,1.55172,1.55131,1.55166,372400004.0
2005-04-01 13:05:00,1.55168,1.55186,1.5513,1.55135,329599998.0
2005-04-01 13:06:00,1.55132,1.55163,1.55132,1.55159,299800003.0
2005-04-01 13:07:00,1.55155,1.55183,1.55155,1.5518,348799998.0
2005-04-01 13:08:00,1.55187,1.55192,1.55165,1.55181,354699998.0
2005-04-01 13:09:00,1.55164,1.55166,1.55142,1.55142,162899998.0
2005-04-01 13:10:00,1.5513,1.55164,1.5513,1.55151,348899996.0
2005-04-01 13:11:00,1.55143,1.55165,1.55132,1.55143,325399998.0
2005-04-01 13:12:00,1.5514,1.55158,1.55119,1.55132,226100000.0
2005-04-01 13:13:00,1.55128,1.55153,1.55125,1.55132,338900002.0
2005-04-01 13:14:00,1.55124,1.55161,1.55118,1.55161,320500001.0
2005-04-01 13:15:00,1.5514,1.55153,1.55118,1.5513,533799997.0
2005-04-01 13:16:00,1.55116,1.55147,1.55116,1.55139,386200000.0
2005-04-01 13:17:00,1.55121,1.55141,1.55118,1.55131,347500004.0
2005-04-01 13:18:00,1.5509,1.5513,1.5509,1.55115,371500000.0
2005-04-01 13:19:00,1.5511,1.55143,1.55098,1.55127,261800000.0
2005-04-01 13:20:00,1.55138,1.55168,1.55118,1.5513,324099998.0
2005-04-01 13:21:00,1.55136,1.55158,1.55121,1.55124,402999998.0
2005-04-01 13:22:00,1.5514,1.55148,1.5513,1.55144,325900000.0
2005-04-01 13:23:00,1.5514,1.55159,1.5512,1.55131,325600002.0
2005-04-01 13:24:00,1.55132,1.55172,1.55132,1.55169,296200000.0
2005-04-01 13:25:00,1.5516,1.55167,1.55145,1.55147,555500003.0
2005-04-01 13:26:00,1.55127,1.55155,1.55105,1.55118,378999995.0
2005-04-01 13:27:00,1.55119,1.55157,1.55119,1.55144,381000001.0
2005-04-01 13:28:00,1.55135,1.55171,1.55124,1.55163,188700000.0
2005-04-01 13:29:00,1.5512,1.55159,1.5512,1.55141,288600003.0
2005-04-01 13:30:00,1.55143,1.55163,1.55123,1.55137,407400001.0
2005-04-01 13:31:00,1.55153,1.55155,1.55118,1.5512,265199999.0
2005-04-01 13:32:00,1.55124,1.5515,1.55121,1.55142,214600001.0
2005-04-01 13:33:00,1.55157,1.55167,1.55136,1.55144,345900003.0
2005-04-01 13:34:00,1.55148,1.5516,1.55123,1.55142,402399999.0
2005-04-01 13:35:00,1.55145,1.5517,1.55134,1.55154,348400003.0
2005-04-01 13:36:00,1.55132,1.55167,1.55126,1.55158,351300000.0
2005-04-01 13:37:00,1.5514,1.55167,1.55127,1.5514,561099999.0
2005-04-01 13:38:00,1.55137,1.55168,1.55112,1.5515,197599999.0
2005-04-01 13:39:00,1.55141,1.55165,1.5513,1.55155,377900000.0
2005-04-01 13:40:00,1.55137,1.55156,1.55122,1.55135,242699998.0
2005-04-01 13:41:00,1.55146,1.55151,1.55115,1.55126,423500000.0
2005-04-01 13:42:00,1.55124,1.55148,1.55115,1.55126,344400003.0
2005-04-01 13:43:00,1.5514,1.55159,1.5512,1.55137,428999998.0
2005-04-01 13:44:00,1.55129,1.55156,1.5512,1.55133,167500000.0
2005-04-01 13:45:00,1.55147,1.55165,1.55131,1.55159,187900000.0
2005-04-01 13:46:00,1.55157,1.55166,1.55133,1.55152,534999993.0
2005-04-01 13:47:00,1.55139,1.55161,1.55127,1.55147,243700001.0
2005-04-01 13:48:00,1.55157,1.55175,1.5514,1.55171,334700001.0
2005-04-01 13:49:00,1.55166,1.55193,1.55154,1.55167,398800002.0
2005-04-01 13:50:00,1.55156,1.55175,1.55127,1.55133,373900001.0
2005-04-01 13:51:00,1.55137,1.55165,1.55129,1.55163,252700003.0
2005-04-01 13:52:00,1.55134,1.55165,1.55124,1.55141,374900001.0
2005-04-01 13:53:00,1.55149,1.55169,1.55128,1.55133,227000002.0
2005-04-01 13:54:00,1.55135,1.5516,1.5512,1.5515,358700003.0
2005-04-01 13:55:00,1.55153,1.55163,1.5512,1.55147,448000000.0
2005-04-01 13:56:00,1.55135,1.55164,1.55125,1.55164,238300000.0
2005-04-01 13:57:00,1.55167,1.55177,1.55129,1.55129,267199998.0
2005-04-01 13:58:00,1.55139,1.55159,1.55118,1.55118,259700001.0
2005-04-01 13:59:00,1.55122,1.55158,1.55116,1.55144,229299998.0
2005-04-01 14:00:00,1.55157,1.55177,1.55148,1.55169,276999996.0
2005-04-01 14:01:00,1.5514,1.55185,1.5514,1.55167,178299999.0
2005-04-01 14:02:00,1.55188,1.55209,1.55171,1.55191,517500007.0
2005-04-01 14:03:00,1.55165,1.55196,1.55144,1.55179,254499999.0
2005-04-01 14:04:00,1.55207,1.55207,1.55176,1.55181,195699998.0
2005-04-01 14:05:00,1.5516,1.55201,1.55155,1.55179,457800006.0
2005-04-01 14:06:00,1.55196,1.55207,1.5518,1.55207,246400001.0
2005-04-01 14:07:00,1.55187,1.55222,1.55175,1.55205,397300002.0
2005-04-01 14:08:00,1.55182,1.55231,1.55179,1.55217,246800002.0
2005-04-01 14:09:00,1.55196,1.5523,1.55185,1.55222,441100002.0
2005-04-01 14:10:00,1.55194,1.55225,1.55192,1.55205,261300004.0
2005-04-01 14:11:00,1.55222,1.5524,1.55208,1.55212,203999999.0
2005-04-01 14:12:00,1.55226,1.55244,1.5521,1.55221,320600003.0
2005-04-01 14:13:00,1.55246,1.55246,1.55206,1.55229,391699994.0
2005-04-01 14:14:00,1.55249,1.5525,1.55202,1.55224,408399999.0
2005-04-01 14:15:00,1.55207,1.55228,1.55191,1.55221,575199996.0
2005-04-01 14:16:00,1.55217,1.55231,1.55205,1.55211,263899998.0
2005-04-01 14:17:00,1.55232,1.55233,1.552,1.55207,341600000.0
2005-04-01 14:18:00,1.55176,1.55227,1.55176,1.55207,264300003.0
2005-04-01 14:19:00,1.55204,1.55217,1.55187,1.55206,368000000.0
2005-04-01 14:20:00,1.55207,1.55221,1.55162,1.55199,310899999.0
2005-04-01 14:21:00,1.55212,1.55223,1.55185,1.55206,325199995.0
2005-04-01 14:22:00,1.55199,1.55232,1.55196,1.55207,359699998.0
2005-04-01 14:23:00,1.55191,1.55209,1.55172,1.55187,380000003.0
2005-04-01 14:24:00,1.55189,1.55207,1.5518,1.55189,218900003.0
2005-04-01 14:25:00,1.55215,1.55215,1.55159,1.55175,409699999.0
2005-04-01 14:26:00,1.55176,1.55221,1.55167,1.55216,461399999.0
2005-04-01 14:27:00,1.55197,1.55239,1.55191,1.5523,227700001.0
2005-04-01 14:28:00,1.552,1.55235,1.55186,1.5519,287300001.0
2005-04-01 14:29:00,1.55173,1.55194,1.55146,1.55179,285399999.0
2005-04-01 14:30:00,1.5518,1.55207,1.55163,1.55171,506600009.0
2005-04-01 14:31:00,1.552,1.55214,1.5518,1.552,456999998.0
2005-04-01 14:32:00,1.55216,1.55233,1.55197,1.55214,482700001.0
2005-04-01 14:33:00,1.55203,1.55218,1.55192,1.55205,262700000.0
2005-04-01 14:34:00,1.55189,1.55235,1.55189,1.55226,219500002.0
2005-04-01 14:35:00,1.55212,1.55226,1.55174,1.55174,377100000.0
2005-04-01 14:36:00,1.55202,1.55222,1.55186,1.55205,340800004.0
2005-04-01 14:37:00,1.55202,1.55232,1.55194,1.55198,198600000.0
2005-04-01 14:38:00,1.55198,1.55214,1.55181,1.55205,247800002.0
2005-04-01 14:39:00,1.55217,1.55229,1.55197,1.55197,262799998.0
2005-04-01 14:40:00,1.55222,1.5525,1.55211,1.55221,340900004.0
2005-04-01 14:41:00,1.55232,1.55253,1.55202,1.55213,226700000.0
2005-04-01 14:42:00,1.55225,1.55245,1.55207,1.55245,446500006.0
2005-04-01 14:43:00,1.55215,1.55235,1.55203,1.55223,436699999.0
2005-04-01 14:44:00,1.55245,1.55245,1.55191,1.55208,190199999.0
2005-04-01 14:45:00,1.55205,1.55218,1.55185,1.5519,288300004.0
2005-04-01 14:46:00,1.55208,1.55232,1.55195,1.552,248899999.0
2005-04-01 14:47:00,1.55242,1.55246,1.55209,1.55227,340900001.0
2005-04-01 14:48:00,1.55199,1.55236,1.55199,1.55222,314300002.0
2005-04-01 14:49:00,1.55232,1.55248,1.55203,1.55208,427100004.0
2005-04-01 14:50:00,1.55208,1.5529,1.55198,1.55282,279100002.0
2005-04-01 14:51:00,1.5526,1.55277,1.55207,1.55247,388399994.0
2005-04-01 14:52:00,1.55243,1.55254,1.5523,1.55246,323400001.0
2005-04-01 14:53:00,1.55221,1.55237,1.55208,1.55227,346599999.0
2005-04-01 14:54:00,1.5522,1.55241,1.55205,1.55216,480799999.0
2005-04-01 14:55:00,1.55212,1.55228,1.55192,1.552,262000001.0
2005-04-01 14:56:00,1.55204,1.55213,1.5519,1.55194,336200004.0
2005-04-01 14:57:00,1.55201,1.55211,1.55181,1.55189,359599999.0
2005-04-01 14:58:00,1.55176,1.55209,1.55176,1.55205,292200000.0
2005-04-01 14:59:00,1.55188,1.55232,1.55183,1.55227,520100005.0
2005-04-01 15:00:00,1.55207,1.55225,1.55172,1.55186,306899999.0
2005-04-01 15:01:00,1.55192,1.5521,1.55126,1.55138,436700002.0
2005-04-01 15:02:00,1.55162,1.55174,1.55134,1.55163,387600003.0
2005-04-01 15:03:00,1.5516,1.55169,1.55133,1.55137,312699997.0
2005-04-01 15:04:00,1.55156,1.55176,1.5513,1.55147,226299998.0
2005-04-01 15:05:00,1.55147,1.55179,1.55129,1.55179,287600005.0
2005-04-01 15:06:00,1.55177,1.5519,1.5516,1.5517,314699999.0
2005-04-01 15:07:00,1.55178,1.55212,1.55176,1.55199,373799998.0
2005-04-01 15:08:00,1.55205,1.55238,1.55191,1.55238,467899999.0
2005-04-01 15:09:00,1.5522,1.55234,1.55202,1.55217,325700002.0
2005-04-01 15:10:00,1.55187,1.55223,1.55186,1.5522,154599999.0
2005-04-01 15:11:00,1.55217,1.55229,1.55199,1.55203,357900000.0
2005-04-01 15:12:00,1.55212,1.55212,1.55179,1.55185,427300003.0
2005-04-01 15:13:00,1.55197,1.55212,1.55176,1.55189,346600002.0
2005-04-01 15:14:00,1.55174,1.55198,1.55157,1.55182,279800001.0
2005-04-01 15:15:00,1.55196,1.55225,1.55172,1.55185,422900005.0
2005-04-01 15:16:00,1.55176,1.55208,1.55171,1.55201,419500002.0
2005-04-01 15:17:00,1.55195,1.55206,1.55179,1.55187,420200000.0
2005-04-01 15:18:00,1.55184,1.55208,1.55173,1.55189,263300001.0
2005-04-01 15:19:00,1.55193,1.55204,1.55172,1.5519,308800001.0
2005-04-01 15:20:00,1.55205,1.55218,1.55176,1.55196,236400000.0
2005-04-01 15:21:00,1.55194,1.55209,1.55182,1.55188,229499999.0
2005-04-01 15:22:00,1.55174,1.55204,1.55172,1.55176,413600003.0
2005-04-01 15:23:00,1.55187,1.5521,1.55162,1.5518,407000005.0
2005-04-01 15:24:00,1.55163,1.55186,1.55147,1.55166,395799999.0
2005-04-01 15:25:00,1.55157,1.55163,1.55134,1.55145,314100002.0
2005-04-01 15:26:00,1.5518,1.5518,1.55131,1.55172,347899999.0
2005-04-01 15:27:00,1.55164,1.55197,1.55135,1.5518,477199998.0
2005-04-01 15:28:00,1.55189,1.55213,1.55175,1.55197,417300002.0
2005-04-01 15:29:00,1.55193,1.5522,1.55166,1.55203,265299995.0
2005-04-01 15:30:00,1.55181,1.55203,1.55104,1.5512,368100001.0
2005-04-01 15:31:00,1.55136,1.55148,1.55076,1.55114,463999998.0
2005-04-01 15:32:00,1.55114,1.55138,1.5509,1.55115,369699997.0
2005-04-01 15:33:00,1.55098,1.55138,1.5508,1.55132,293400002.0
2005-04-01 15:34:00,1.55134,1.55134,1.55087,1.55087,266800001.0
2005-04-01 15:35:00,1.55134,1.55165,1.55102,1.55157,212000001.0
2005-04-01 15:36:00,1.5514,1.55165,1.55108,1.55134,297000008.0
2005-04-01 15:37:00,1.55131,1.55166,1.55115,1.55128,441500009.0
2005-04-01 15:38:00,1.55136,1.55157,1.55107,1.55119,340799998.0
2005-04-01 15:39:00,1.55134,1.55156,1.55107,1.55118,318600001.0
2005-04-01 15:40:00,1.55105,1.55135,1.55086,1.55111,276299999.0
2005-04-01 15:41:00,1.55075,1.55141,1.55075,1.55141,224999997.0
2005-04-01 15:42:00,1.55121,1.55149,1.55119,1.55138,410499998.0
2005-04-01 15:43:00,1.55121,1.55147,1.55102,1.55119,270899998.0
2005-04-01 15:44:00,1.55124,1.55166,1.55123,1.55149,375300002.0
2005-04-01 15:45:00,1.55157,1.55172,1.55127,1.55158,351899998.0
2005-04-01 15:46:00,1.5514,1.55165,1.55102,1.5512,336100002.0
2005-04-01 15:47:00,1.55128,1.55149,1.55114,1.5513,307400000.0
2005-04-01 15:48:00,1.55108,1.55143,1.55104,1.55105,284000000.0
2005-04-01 15:49:00,1.55113,1.55131,1.55099,1.55113,264400000.0
2005-04-01 15:50:00,1.55106,1.55127,1.55097,1.55121,237700004.0
2005-04-01 15:51:00,1.55115,1.55136,1.55092,1.5511,291599997.0
2005-04-01 15:52:00,1.55113,1.55138,1.55097,1.55138,416500000.0
2005-04-01 15:53:00,1.5513,1.55145,1.55105,1.55145,302500005.0
2005-04-01 15:54:00,1.55135,1.5515,1.55117,1.55137,186500003.0
2005-04-01 15:55:00,1.55152,1.55158,1.5511,1.55128,381700001.0
2005-04-01 15:56:00,1.55115,1.55175,1.55115,1.55173,426200001.0
2005-04-01 15:57:00,1.5516,1.55184,1.55149,1.55163,290800003.0
2005-04-01 15:58:00,1.55162,1.55208,1.55148,1.55164,423900004.0
2005-04-01 15:59:00,1.55174,1.55192,1.55156,1.55161,501500001.0
2005-04-01 16:00:00,1.55172,1.55196,1.55148,1.55162,488699999.0
2005-04-01 16:01:00,1.5516,1.55167,1.55129,1.55137,264200002.0
2005-04-01 16:02:00,1.55148,1.55186,1.55124,1.55178,186500000.0
2005-04-01 16:03:00,1.55177,1.55181,1.55133,1.55162,383000002.0
2005-04-01 16:04:00,1.55149,1.55177,1.5512,1.55146,334399999.0
2005-04-01 16:05:00,1.55141,1.55154,1.55116,1.55142,401800005.0
2005-04-01 16:06:00,1.55121,1.55162,1.55121,1.55151,301199998.0
2005-04-01 16:07:00,1.55153,1.55163,1.55107,1.55121,375699996.0
2005-04-01 16:08:00,1.55167,1.55218,1.55147,1.55201,292100001.0
2005-04-01 16:09:00,1.55197,1.55229,1.55192,1.55207,304999998.0
2005-04-01 16:10:00,1.55219,1.55259,1.55197,1.55245,218599998.0
2005-04-01 16:11:00,1.55225,1.55249,1.55206,1.55217,346600000.0
2005-04-01 16:12:00,1.55213,1.55239,1.55196,1.55239,262599997.0
2005-04-01 16:13:00,1.55239,1.55251,1.55184,1.55198,276400002.0
2005-04-01 16:14:00,1.55226,1.55284,1.55205,1.55282,358499999.0
2005-04-01 16:15:00,1.5527,1.55303,1.55253,1.55269,442200002.0
2005-04-01 16:16:00,1.55291,1.55331,1.55277,1.55297,358700001.0
2005-04-01 16:17:00,1.55315,1.55327,1.5528,1.55309,426899998.0
2005-04-01 16:18:00,1.5531,1.55323,1.55287,1.55309,406200002.0
2005-04-01 16:19:00,1.55287,1.55328,1.55284,1.55308,355200001.0
2005-04-01 16:20:00,1.55286,1.55314,1.5528,1.55295,228799999.0
2005-04-01 16:21:00,1.55279,1.5531,1.55271,1.55294,336399994.0
2005-04-01 16:22:00,1.55269,1.55287,1.5525,1.55255,318700005.0
2005-04-01 16:23:00,1.55253,1.55284,1.55253,1.55273,236200004.0
2005-04-01 16:24:00,1.55243,1.55277,1.55234,1.5525,620100001.0
2005-04-01 16:25:00,1.55244,1.55275,1.55228,1.5526,292400001.0
2005-04-01 16:26:00,1.55271,1.55287,1.55236,1.55243,375500000.0
2005-04-01 16:27:00,1.55227,1.55264,1.55227,1.55263,147500000.0
2005-04-01 16:28:00,1.55243,1.55243,1.55216,1.55225,236899997.0
2005-04-01 16:29:00,1.55231,1.55255,1.55223,1.55235,399399999.0
2005-04-01 16:30:00,1.55216,1.55274,1.55206,1.55272,339700003.0
2005-04-01 16:31:00,1.55264,1.55299,1.55253,1.55288,368299996.0
2005-04-01 16:32:00,1.55256,1.55296,1.55256,1.55277,330100002.0
2005-04-01 16:33:00,1.55283,1.55287,1.55258,1.55272,455700004.0
2005-04-01 16:34:00,1.55238,1.55271,1.55232,1.5527,251800003.0
2005-04-01 16:35:00,1.55257,1.55286,1.55253,1.55254,419500000.0
2005-04-01 16:36:00,1.55274,1.55317,1.55266,1.55309,254600002.0
2005-04-01 16:37:00,1.55305,1.5533,1.55304,1.55313,414800002.0
2005-04-01 16:38:00,1.553,1.55328,1.55295,1.55326,462800000.0
2005-04-01 16:39:00,1.55315,1.55324,1.55298,1.55305,435500004.0
2005-04-01 16:40:00,1.55294,1.55322,1.55262,1.55266,447800001.0
2005-04-01 16:41:00,1.55273,1.55295,1.55263,1.55286,224199999.0
2005-04-01 16:42:00,1.55252,1.55295,1.55252,1.55291,325900001.0
2005-04-01 16:43:00,1.55273,1.55312,1.55272,1.55298,341300000.0
2005-04-01 16:44:00,1.55297,1.553,1.5526,1.55275,432400005.0
2005-04-01 16:45:00,1.55262,1.55291,1.5526,1.55267,396000001.0
2005-04-01 16:46:00,1.55276,1.55293,1.55256,1.55272,404199999.0
2005-04-01 16:47:00,1.55263,1.55277,1.55248,1.55273,241500000.0
2005-04-01 16:48:00,1.55239,1.5527,1.55236,1.55246,411799996.0
2005-04-01 16:49:00,1.55235,1.55267,1.55215,1.55245,379200005.0
2005-04-01 16:50:00,1.55266,1.55277,1.55236,1.55243,340900001.0
2005-04-01 16:51:00,1.55229,1.55266,1.55224,1.55246,365599996.0
2005-04-01 16:52:00,1.55259,1.55263,1.55225,1.55245,409700002.0
2005-04-01 16:53:00,1.55255,1.5526,1.55234,1.55238,421799997.0
2005-04-01 16:54:00,1.55249,1.55267,1.55232,1.5524,389300004.0
2005-04-01 16:55:00,1.55257,1.55265,1.55233,1.55256,371399998.0
2005-04-01 16:56:00,1.55248,1.55267,1.55243,1.55252,216900000.0
2005-04-01 16:57:00,1.55242,1.55273,1.55233,1.55259,292300004.0
2005-04-01 16:58:00,1.55233,1.55256,1.55218,1.55228,328900001.0
2005-04-01 16:59:00,1.55246,1.5525,1.55224,1.55248,308400005.0
2005-04-01 17:00:00,1.55227,1.55278,1.55216,1.55264,211500001.0
2005-04-01 17:01:00,1.55261,1.55311,1.5525,1.55311,412099996.0
2005-04-01 17:02:00,1.55319,1.55337,1.55297,1.55312,403600007.0
2005-04-01 17:03:00,1.55331,1.55342,1.55294,1.55294,424699998.0
2005-04-01 17:04:00,1.5533,1.55353,1.55273,1.55273,358799997.0
2005-04-01 17:05:00,1.55298,1.55353,1.55286,1.55328,259800002.0
2005-04-01 17:06:00,1.55331,1.55373,1.55297,1.55346,372400001.0
2005-04-01 17:07:00,1.55306,1.55348,1.55297,1.5534,226200003.0
2005-04-01 17:08:00,1.55337,1.55358,1.5532,1.5535,349200001.0
2005-04-01 17:09:00,1.55367,1.55376,1.55329,1.55338,307600002.0
2005-04-01 17:10:00,1.55339,1.55353,1.55316,1.55316,350400004.0
2005-04-01 17:11:00,1.55312,1.55334,1.55301,1.55324,282800002.0
2005-04-01 17:12:00,1.55348,1.55364,1.55316,1.55346,362000002.0
2005-04-01 17:13:00,1.55387,1.55409,1.55363,1.55409,269999998.0
2005-04-01 17:14:00,1.55416,1.55433,1.55375,1.55392,264799999.0
2005-04-01 17:15:00,1.55397,1.55411,1.55342,1.55343,321899999.0
2005-04-01 17:16:00,1.55372,1.55394,1.55345,1.55369,548099995.0
2005-04-01 17:17:00,1.55371,1.55391,1.55358,1.55375,261800000.0
2005-04-01 17:18:00,1.55357,1.55395,1.55346,1.55395,313500003.0
2005-04-01 17:19:00,1.55398,1.55408,1.55357,1.55408,267800001.0
2005-04-01 17:20:00,1.55391,1.5542,1.55377,1.55389,419699999.0
2005-04-01 17:21:00,1.55371,1.55394,1.55351,1.55367,436900004.0
2005-04-01 17:22:00,1.55365,1.55387,1.55351,1.55386,215899998.0
2005-04-01 17:23:00,1.5536,1.55383,1.55338,1.55359,290200001.0
2005-04-01 17:24:00,1.55373,1.55393,1.5535,1.55377,301999999.0
2005-04-01 17:25:00,1.55385,1.55438,1.55381,1.55423,289100001.0
2005-04-01 17:26:00,1.55435,1.55435,1.55384,1.55398,205000000.0
2005-04-01 17:27:00,1.55396,1.55427,1.5539,1.55415,285399998.0
2005-04-01 17:28:00,1.55408,1.55429,1.55396,1.5541,340000000.0
2005-04-01 17:29:00,1.55397,1.5544,1.55392,1.55405,371900000.0
2005-04-01 17:30:00,1.55387,1.55417,1.55385,1.55386,289300003.0
2005-04-01 17:31:00,1.554,1.55417,1.55371,1.55385,464099999.0
2005-04-01 17:32:00,1.55372,1.55404,1.55361,1.5538,459599997.0
2005-04-01 17:33:00,1.55387,1.55394,1.55367,1.55367,369899999.0
2005-04-01 17:34:00,1.55359,1.55395,1.55343,1.55376,455199995.0
2005-04-01 17:35:00,1.55381,1.55387,1.55354,1.55367,372600000.0
2005-04-01 17:36:00,1.5538,1.55396,1.55356,1.55378,417600002.0
2005-04-01 17:37:00,1.5537,1.55399,1.55363,1.55389,193700000.0
2005-04-01 17:38:00,1.55386,1.5542,1.55366,1.55405,244299999.0
2005-04-01 17:39:00,1.55405,1.55422,1.55392,1.55412,326300005.0
2005-04-01 17:40:00,1.55397,1.55426,1.55386,1.55415,347300004.0
2005-04-01 17:41:00,1.55417,1.55439,1.554,1.55408,376500003.0
2005-04-01 17:42:00,1.55409,1.5542,1.55386,1.55411,257799999.0
2005-04-01 17:43:00,1.55387,1.55438,1.55383,1.55431,268500004.0
2005-04-01 17:44:00,1.55417,1.55435,1.55394,1.55419,309799999.0
2005-04-01 17:45:00,1.55376,1.55425,1.55374,1.55405,474499993.0
2005-04-01 17:46:00,1.55425,1.55431,1.55388,1.55395,499299998.0
2005-04-01 17:47:00,1.55405,1.5544,1.55399,1.55421,332299999.0
2005-04-01 17:48:00,1.5543,1.5546,1.55421,1.55421,325599998.0
2005-04-01 17:49:00,1.55443,1.55443,1.55401,1.55413,397200004.0
2005-04-01 17:50:00,1.55407,1.55454,1.55405,1.55454,385200001.0
2005-04-01 17:51:00,1.55434,1.55448,1.55418,1.55438,177100000.0
2005-04-01 17:52:00,1.55453,1.55459,1.55402,1.55419,443300005.0
2005-04-01 17:53:00,1.55417,1.55439,1.55399,1.55424,210900000.0
2005-04-01 17:54:00,1.55426,1.55431,1.55395,1.55403,313299998.0
2005-04-01 17:55:00,1.55388,1.55424,1.55367,1.55371,429599992.0
2005-04-01 17:56:00,1.55382,1.55411,1.55371,1.55371,282600002.0
2005-04-01 17:57:00,1.55403,1.55408,1.55365,1.55373,688600002.0
2005-04-01 17:58:00,1.55345,1.5537,1.55334,1.55353,383300003.0
2005-04-01 17:59:00,1.55328,1.55372,1.55328,1.55363,146999998.0
2005-04-01 18:00:00,1.55353,1.55371,1.55335,1.55351,524800002.0
2005-04-01 18:01:00,1.5537,1.5538,1.5536,1.5537,1804100010.0
2005-04-01 18:02:00,1.5536,1.5537,1.5535,1.5537,1804100010.0
2005-04-01 18:03:00,1.5536,1.5539,1.5535,1.5539,1804100010.0
2005-04-01 18:04:00,1.5538,1.5539,1.5537,1.5538,1804100010.0
2005-04-01 18:05:00,1.5538,1.5541,1.5537,1.5539,1804100010.0
2005-04-01 18:06:00,1.5539,1.554,1.5539,1.5539,1804100010.0
2005-04-01 18:08:00,1.5538,1.5539,1.5538,1.5539,1804100010.0
2005-04-01 18:09:00,1.55355,1.55377,1.55333,1.55359,1804100010.0
2005-04-01 18:10:00,1.5538,1.5539,1.5537,1.5537,1645599997.0
2005-04-01 18:11:00,1.55346,1.55372,1.55311,1.55352,1645599997.0
2005-04-01 18:12:00,1.5535,1.55365,1.55319,1.55337,1641200007.0
2005-04-01 18:13:00,1.55355,1.55374,1.55332,1.55347,1923699981.0
2005-04-01 18:14:00,1.5536,1.5538,1.5536,1.5538,881399992.0
2005-04-01 18:15:00,1.5534,1.55364,1.55325,1.55344,881399992.0
2005-04-01 18:16:00,1.5538,1.5539,1.5537,1.5538,1899800003.0
2005-04-01 18:17:00,1.55354,1.55376,1.55321,1.55358,1899800003.0
2005-04-01 18:18:00,1.55359,1.55366,1.55328,1.5534,759600005.0
2005-04-01 18:19:00,1.5537,1.5537,1.5537,1.5537,1834900002.0
2005-04-01 18:20:00,1.55359,1.55397,1.55334,1.55356,1834900002.0
2005-04-01 18:21:00,1.55356,1.55371,1.55325,1.55356,747699995.0
2005-04-01 18:22:00,1.5535,1.55401,1.5534,1.55375,819199994.0
2005-04-01 18:23:00,1.5539,1.5539,1.5537,1.5538,1158600003.0
2005-04-01 18:24:00,1.5537,1.5537,1.5537,1.5537,1158600003.0
2005-04-01 18:25:00,1.5538,1.5538,1.5537,1.5538,1158600003.0
2005-04-01 18:26:00,1.5537,1.5538,1.5534,1.5537,1158600003.0
2005-04-01 18:27:00,1.55348,1.55364,1.55308,1.55352,1158600003.0
2005-04-01 18:28:00,1.5536,1.5537,1.5535,1.5535,1808700009.0
2005-04-01 18:29:00,1.55335,1.55365,1.55316,1.55338,1808700009.0
2005-04-01 18:30:00,1.55339,1.55373,1.55335,1.55353,1046000001.0
2005-04-01 18:31:00,1.55358,1.5538,1.55332,1.55363,1154199991.0
2005-04-01 18:32:00,1.5536,1.55374,1.5531,1.55343,1106099998.0
2005-04-01 18:33:00,1.5536,1.5538,1.5536,1.5537,1859299998.0
2005-04-01 18:34:00,1.5538,1.5538,1.5538,1.5538,1859299998.0
2005-04-01 18:35:00,1.55358,1.5538,1.55321,1.55356,1859299998.0
2005-04-01 18:36:00,1.55345,1.55358,1.55316,1.55338,1704199995.0
2005-04-01 18:37:00,1.55322,1.55355,1.55289,1.55338,1897199999.0
2005-04-01 18:38:00,1.55353,1.55353,1.55309,1.55309,1704000006.0
2005-04-01 18:39:00,1.55339,1.55361,1.55328,1.55339,1718799997.0
2005-04-01 18:40:00,1.5538,1.5539,1.5538,1.5538,1216000001.0
2005-04-01 18:41:00,1.55337,1.55364,1.55316,1.55359,1216000001.0
2005-04-01 18:42:00,1.5535,1.55373,1.55336,1.5536,1065200004.0
2005-04-01 18:43:00,1.55365,1.55371,1.55325,1.55331,314500005.0
2005-04-01 18:44:00,1.55331,1.55362,1.55312,1.55321,1024999993.0
2005-04-01 18:45:00,1.55317,1.55348,1.55299,1.55348,489500001.0
2005-04-01 18:46:00,1.55345,1.55345,1.55269,1.55269,287200001.0
2005-04-01 18:47:00,1.55281,1.55317,1.55281,1.55316,188400001.0
2005-04-01 18:48:00,1.55293,1.55326,1.55269,1.55291,1384499993.0
2005-04-01 18:49:00,1.55302,1.55316,1.55274,1.5531,377999999.0
2005-04-01 18:50:00,1.5529,1.5531,1.55267,1.55282,553099998.0
2005-04-01 18:51:00,1.55286,1.55316,1.55255,1.55312,1449100006.0
2005-04-01 18:52:00,1.55279,1.55321,1.55267,1.55313,1330000007.0
2005-04-01 18:53:00,1.5532,1.55333,1.55273,1.55299,1205199997.0
2005-04-01 18:54:00,1.55306,1.55326,1.55278,1.55313,826000003.0
2005-04-01 18:55:00,1.55305,1.5532,1.55275,1.55285,1603500001.0
2005-04-01 18:56:00,1.55292,1.55318,1.55254,1.5529,1187900001.0
2005-04-01 18:57:00,1.55284,1.55305,1.55268,1.55296,782700003.0
2005-04-01 18:58:00,1.55291,1.55297,1.5526,1.55283,1144299998.0
2005-04-01 18:59:00,1.5529,1.55295,1.5526,1.55266,1662200005.0
2005-04-01 19:00:00,1.55296,1.5532,1.55256,1.55266,450700007.0
2005-04-01 19:01:00,1.55282,1.55297,1.55261,1.55288,322700001.0
2005-04-01 19:02:00,1.55276,1.55288,1.55243,1.55257,719200005.0
2005-04-01 19:03:00,1.55252,1.5529,1.55234,1.55274,581400006.0
2005-04-01 19:04:00,1.5526,1.55274,1.55235,1.5524,296800006.0
2005-04-01 19:05:00,1.55257,1.55278,1.55235,1.55272,756699997.0
2005-04-01 19:06:00,1.55252,1.55282,1.55235,1.55269,2047900001.0
2005-04-01 19:07:00,1.55253,1.5528,1.55235,1.55247,650100000.0
2005-04-01 19:08:00,1.55262,1.55275,1.55233,1.55244,1509600001.0
2005-04-01 19:09:00,1.55254,1.55295,1.55223,1.55254,1228600000.0
2005-04-01 19:10:00,1.55259,1.553,1.55253,1.55264,1079900000.0
2005-04-01 19:11:00,1.55267,1.5529,1.55235,1.55279,1339500004.0
2005-04-01 19:12:00,1.55257,1.55285,1.55231,1.55271,898600011.0
2005-04-01 19:13:00,1.55276,1.55287,1.55252,1.55269,509800004.0
2005-04-01 19:14:00,1.55269,1.55288,1.55266,1.55281,327700002.0
2005-04-01 19:15:00,1.5528,1.55301,1.55268,1.55277,1068600003.0
2005-04-01 19:16:00,1.55241,1.55287,1.5524,1.55271,442900001.0
2005-04-01 19:17:00,1.55271,1.55293,1.55239,1.55251,768100000.0
2005-04-01 19:18:00,1.55254,1.55271,1.55222,1.55257,634000001.0
2005-04-01 19:19:00,1.55249,1.55281,1.55248,1.55275,945200001.0
2005-04-01 19:20:00,1.55278,1.55287,1.55249,1.55264,1016500009.0
2005-04-01 19:21:00,1.55269,1.55287,1.55251,1.55263,1234799998.0
2005-04-01 19:22:00,1.55296,1.55299,1.55229,1.55246,346899997.0
2005-04-01 19:23:00,1.55249,1.55263,1.55213,1.55226,569800003.0
2005-04-01 19:24:00,1.55228,1.55267,1.55226,1.55264,557999998.0
2005-04-01 19:25:00,1.55269,1.55283,1.55244,1.55253,1024799998.0
2005-04-01 19:26:00,1.55267,1.5528,1.55245,1.55268,963000006.0
2005-04-01 19:27:00,1.55271,1.55289,1.55231,1.5524,1462800003.0
2005-04-01 19:28:00,1.55245,1.55271,1.55225,1.55248,507100005.0
2005-04-01 19:29:00,1.5526,1.55277,1.55232,1.55232,870900004.0
2005-04-01 19:31:00,1.55254,1.55285,1.55234,1.55267,1472900001.0
2005-04-01 19:32:00,1.55273,1.55287,1.55253,1.55267,773099999.0
2005-04-01 19:33:00,1.55257,1.55277,1.55228,1.55229,1071700002.0
2005-04-01 19:34:00,1.55242,1.55284,1.55242,1.55278,1841200003.0
2005-04-01 19:35:00,1.55283,1.55294,1.55243,1.55275,1091600002.0
2005-04-01 19:36:00,1.55253,1.55288,1.55237,1.55258,718700006.0
2005-04-01 19:37:00,1.55257,1.55291,1.55254,1.55277,323599997.0
2005-04-01 19:38:00,1.55264,1.5529,1.55233,1.55258,505499997.0
2005-04-01 19:39:00,1.55229,1.55277,1.5522,1.55264,1185100002.0
2005-04-01 19:40:00,1.5523,1.55289,1.55227,1.55287,534400002.0
2005-04-01 19:41:00,1.55251,1.55277,1.55239,1.55276,533199995.0
2005-04-01 19:42:00,1.55253,1.55285,1.55226,1.55278,644999992.0
2005-04-01 19:43:00,1.55281,1.55282,1.55212,1.55212,429300001.0
2005-04-01 19:44:00,1.55251,1.55264,1.55231,1.5524,1238600007.0
2005-04-01 19:45:00,1.55245,1.55257,1.55228,1.55241,282899997.0
2005-04-01 19:46:00,1.55271,1.55271,1.55226,1.5524,740800008.0
2005-04-01 19:47:00,1.55246,1.55285,1.55246,1.55271,181200001.0
2005-04-01 19:48:00,1.5528,1.55298,1.55265,1.55273,596700006.0
2005-04-01 19:49:00,1.5528,1.55291,1.55246,1.55287,1038600001.0
2005-04-01 19:50:00,1.55274,1.55281,1.55241,1.55268,270899999.0
2005-04-01 19:51:00,1.55261,1.553,1.55255,1.55281,447499997.0
2005-04-01 19:52:00,1.5528,1.55287,1.55264,1.55278,357000002.0
2005-04-01 19:53:00,1.55281,1.55294,1.55259,1.55259,571900003.0
2005-04-01 19:54:00,1.5529,1.55297,1.55259,1.55274,456700002.0
2005-04-01 19:55:00,1.55271,1.55293,1.55244,1.55244,423800001.0
2005-04-01 19:56:00,1.55274,1.55288,1.55248,1.55261,1282000009.0
2005-04-01 19:57:00,1.5526,1.55301,1.55256,1.55269,1286799997.0
2005-04-01 19:58:00,1.5528,1.55312,1.55268,1.55269,1591000003.0
2005-04-01 19:59:00,1.5529,1.55335,1.55277,1.55309,1015200003.0
2005-04-01 20:00:00,1.55326,1.55339,1.55289,1.55326,639700001.0
2005-04-01 20:01:00,1.55316,1.55351,1.55305,1.55341,650700004.0
2005-04-01 20:02:00,1.5533,1.55347,1.55314,1.55331,521599998.0
2005-04-01 20:03:00,1.55347,1.55352,1.55323,1.5533,303600002.0
2005-04-01 20:04:00,1.55323,1.5534,1.55278,1.55293,210000001.0
2005-04-01 20:05:00,1.55275,1.55306,1.5527,1.55288,475299997.0
2005-04-01 20:06:00,1.55279,1.55324,1.55279,1.55284,392799995.0
2005-04-01 20:07:00,1.55291,1.55309,1.55268,1.55298,359100002.0
2005-04-01 20:08:00,1.55294,1.55317,1.55277,1.55293,1621700010.0
2005-04-01 20:09:00,1.55281,1.55295,1.55268,1.55288,221000001.0
2005-04-01 20:10:00,1.55278,1.55314,1.55278,1.55311,341900005.0
2005-04-01 20:11:00,1.55302,1.55306,1.5528,1.55291,880999999.0
2005-04-01 20:12:00,1.55288,1.55305,1.55267,1.55283,344199999.0
2005-04-01 20:13:00,1.55297,1.55332,1.55253,1.55291,2030100008.0
2005-04-01 20:14:00,1.55313,1.55337,1.55287,1.55308,608299999.0
2005-04-01 20:15:00,1.55321,1.5534,1.5528,1.55321,1249200007.0
2005-04-01 20:16:00,1.5535,1.5535,1.5533,1.5533,419499998.0
2005-04-01 20:17:00,1.55313,1.55318,1.55289,1.55302,419499998.0
2005-04-01 20:18:00,1.55306,1.55316,1.55266,1.55272,499799996.0
2005-04-01 20:19:00,1.5533,1.5533,1.5533,1.5533,408000001.0
2005-04-01 20:20:00,1.5532,1.5533,1.5529,1.5529,408000001.0
2005-04-01 20:21:00,1.55254,1.55292,1.55245,1.55263,408000001.0
2005-04-01 20:22:00,1.55265,1.55285,1.55242,1.5527,627600001.0
2005-04-01 20:23:00,1.55267,1.55289,1.55238,1.5526,1097200003.0
2005-04-01 20:24:00,1.55276,1.55285,1.55239,1.55251,675999999.0
2005-04-01 20:25:00,1.55265,1.55297,1.55257,1.55277,869900006.0
2005-04-01 20:26:00,1.55279,1.55294,1.55265,1.55287,290000000.0
2005-04-01 20:27:00,1.55272,1.55282,1.55251,1.55265,555499999.0
2005-04-01 20:29:00,1.5529,1.55299,1.55246,1.55266,1635900007.0
2005-04-01 20:30:00,1.553,1.5534,1.553,1.5532,445099999.0
2005-04-01 20:31:00,1.5531,1.5531,1.5531,1.5531,445099999.0
2005-04-01 20:32:00,1.5532,1.5532,1.553,1.553,445099999.0
2005-04-01 20:33:00,1.55288,1.55308,1.55259,1.55259,445099999.0
2005-04-01 20:34:00,1.55271,1.55298,1.55264,1.55284,333400002.0
2005-04-01 20:35:00,1.55268,1.55302,1.55256,1.55279,596200006.0
2005-04-01 20:36:00,1.5529,1.55307,1.55264,1.55292,527600007.0
2005-04-01 20:37:00,1.55289,1.55317,1.55259,1.55278,862199995.0
2005-04-01 20:38:00,1.5527,1.55279,1.55243,1.55254,1853000002.0
2005-04-01 20:39:00,1.5525,1.55292,1.55243,1.5528,1003700005.0
2005-04-01 20:40:00,1.55284,1.55306,1.55259,1.55259,1117199995.0
2005-04-01 20:41:00,1.55253,1.55296,1.55253,1.55296,460700001.0
2005-04-01 20:42:00,1.55277,1.55321,1.55277,1.55316,350499998.0
2005-04-01 20:43:00,1.55316,1.55339,1.55281,1.55295,832500005.0
2005-04-01 20:44:00,1.55293,1.55338,1.55289,1.55312,1499300001.0
2005-04-01 20:45:00,1.55317,1.55337,1.55284,1.55295,849200006.0
2005-04-01 20:46:00,1.55337,1.55337,1.55283,1.55305,343000001.0
2005-04-01 20:47:00,1.55308,1.55323,1.55286,1.5532,743500012.0
2005-04-01 20:48:00,1.55308,1.55338,1.55295,1.55318,1737800008.0
2005-04-01 20:49:00,1.55304,1.55334,1.55295,1.55322,742800004.0
2005-04-01 20:50:00,1.5533,1.5534,1.5532,1.5533,284300002.0
2005-04-01 20:51:00,1.55299,1.55319,1.55281,1.55313,284300002.0
2005-04-01 20:52:00,1.55312,1.55328,1.55289,1.55325,1421599996.0
2005-04-01 20:53:00,1.55307,1.55339,1.55291,1.55312,1575700017.0
2005-04-01 20:54:00,1.55308,1.55312,1.55272,1.55295,798199999.0
2005-04-01 20:55:00,1.553,1.5533,1.55291,1.55313,674900005.0
2005-04-01 20:56:00,1.5534,1.5534,1.5532,1.5532,1560999995.0
2005-04-01 20:57:00,1.5534,1.5534,1.5532,1.5534,1560999995.0
2005-04-01 20:58:00,1.5533,1.5533,1.5532,1.5532,1560999995.0
2005-04-01 20:59:00,1.5531,1.5533,1.5531,1.5532,1560999995.0
2005-04-01 21:00:00,1.5532,1.5534,1.5532,1.5532,1560999995.0
2005-04-01 21:01:00,1.5534,1.5534,1.5532,1.5533,1560999995.0
2005-04-01 21:02:00,1.55298,1.55322,1.55276,1.55293,1560999995.0
2005-04-01 21:03:00,1.55293,1.55304,1.55257,1.55273,1439299996.0
2005-04-01 21:04:00,1.55258,1.55303,1.55242,1.55303,261500003.0
2005-04-01 21:05:00,1.5529,1.55313,1.5527,1.55309,808699994.0
2005-04-01 21:06:00,1.55312,1.55351,1.55297,1.55304,552500001.0
2005-04-01 21:07:00,1.55286,1.55305,1.55278,1.55301,376999999.0
2005-04-01 21:08:00,1.55308,1.5535,1.553,1.55336,291000000.0
2005-04-01 21:09:00,1.55335,1.55362,1.55325,1.55337,473900002.0
2005-04-01 21:10:00,1.55354,1.55401,1.55341,1.55377,821700005.0
2005-04-01 21:11:00,1.55355,1.55385,1.55325,1.55358,596500005.0
2005-04-01 21:12:00,1.55372,1.55387,1.55359,1.55387,265000003.0
2005-04-01 21:13:00,1.55358,1.55395,1.55358,1.55379,852099995.0
2005-04-01 21:14:00,1.5537,1.55391,1.55337,1.55358,779100005.0
2005-04-01 21:15:00,1.55377,1.55398,1.55346,1.55347,685299997.0
2005-04-01 21:16:00,1.55329,1.55374,1.55329,1.55361,455799998.0
2005-04-01 21:17:00,1.55362,1.55379,1.5534,1.55359,1542500000.0
2005-04-01 21:18:00,1.55364,1.55389,1.55345,1.55357,693199996.0
2005-04-01 21:19:00,1.55368,1.55376,1.55334,1.55334,641700007.0
2005-04-01 21:21:00,1.5538,1.5538,1.5538,1.5538,1729500012.0
2005-04-01 21:22:00,1.55373,1.55388,1.55319,1.5535,1729500012.0
2005-04-01 21:23:00,1.55341,1.55398,1.55333,1.55367,1293399997.0
2005-04-01 21:24:00,1.55367,1.55393,1.55353,1.55373,542300001.0
2005-04-01 21:25:00,1.55355,1.55387,1.55322,1.55367,1337999998.0
2005-04-01 21:26:00,1.55344,1.55394,1.55344,1.55385,496699998.0
2005-04-01 21:27:00,1.55381,1.55395,1.55354,1.55375,598300004.0
2005-04-01 21:28:00,1.55358,1.55392,1.55353,1.55378,596600001.0
2005-04-01 21:29:00,1.55381,1.55411,1.55364,1.55378,500600005.0
2005-04-01 21:30:00,1.55368,1.55392,1.55353,1.55353,460300000.0
2005-04-01 21:31:00,1.55381,1.55391,1.55346,1.55362,672599999.0
2005-04-01 21:32:00,1.55353,1.55401,1.55335,1.55368,2098000006.0
2005-04-01 21:33:00,1.55379,1.55399,1.55357,1.55387,318700004.0
2005-04-01 21:34:00,1.55383,1.55397,1.55354,1.55357,1469700001.0
2005-04-01 21:35:00,1.5536,1.55384,1.55345,1.55384,790400001.0
2005-04-01 21:36:00,1.55388,1.55388,1.55352,1.55359,424900000.0
2005-04-01 21:37:00,1.55339,1.55371,1.55334,1.55357,183300001.0
2005-04-01 21:38:00,1.55329,1.55383,1.55329,1.55366,376999998.0
2005-04-01 21:39:00,1.55375,1.55398,1.5536,1.5538,217300001.0
2005-04-01 21:40:00,1.55361,1.55405,1.5534,1.55348,484300005.0
2005-04-01 21:41:00,1.55348,1.55367,1.55321,1.55343,777500008.0
2005-04-01 21:42:00,1.55342,1.55367,1.55325,1.55345,434300001.0
2005-04-01 21:43:00,1.55371,1.55387,1.55343,1.55357,1189699996.0
2005-04-01 21:44:00,1.55367,1.55391,1.55346,1.5538,1504300004.0
2005-04-01 21:45:00,1.55373,1.55384,1.55337,1.55353,698500003.0
2005-04-01 21:46:00,1.55364,1.55377,1.5532,1.55343,1218000006.0
2005-04-01 21:47:00,1.55359,1.55374,1.55316,1.55316,1426200001.0
2005-04-01 21:48:00,1.55308,1.55363,1.55299,1.55353,310900003.0
2005-04-01 21:49:00,1.55364,1.55387,1.55339,1.55348,1041900008.0
2005-04-01 21:50:00,1.55346,1.55364,1.55335,1.55364,343100002.0
2005-04-01 21:51:00,1.5535,1.55366,1.55331,1.55343,658800005.0
2005-04-01 21:52:00,1.55353,1.55378,1.55333,1.55349,1528500004.0
2005-04-01 21:53:00,1.55363,1.55367,1.55315,1.55342,513200000.0
2005-04-01 21:54:00,1.55384,1.55391,1.55343,1.55351,283200007.0
2005-04-01 21:55:00,1.55368,1.55381,1.55351,1.55366,444399997.0
2005-04-01 21:56:00,1.55369,1.55389,1.55348,1.55379,511599996.0
2005-04-01 21:57:00,1.55361,1.55385,1.55353,1.55366,468000001.0
2005-04-01 21:58:00,1.5538,1.55391,1.5531,1.55352,675800000.0
2005-04-01 21:59:00,1.55336,1.55364,1.55306,1.55332,1142499998.0
2005-04-01 22:00:00,1.55322,1.55352,1.55303,1.55334,648500003.0
2005-04-01 22:01:00,1.55345,1.55364,1.55336,1.55349,339000001.0
2005-04-01 22:02:00,1.55345,1.55381,1.5531,1.5532,1284899997.0
2005-04-01 22:03:00,1.55342,1.55346,1.55305,1.55334,384999995.0
2005-04-01 22:04:00,1.55317,1.55337,1.5526,1.55286,776800001.0
2005-04-01 22:05:00,1.55295,1.55299,1.55255,1.55275,418299998.0
2005-04-01 22:06:00,1.5527,1.55295,1.55252,1.55264,436899994.0
2005-04-01 22:07:00,1.55255,1.5529,1.55255,1.5527,314900002.0
2005-04-01 22:08:00,1.55258,1.55293,1.55253,1.55278,470099999.0
2005-04-01 22:09:00,1.55258,1.55303,1.55248,1.55302,285799997.0
2005-04-01 22:10:00,1.55288,1.55305,1.55268,1.55268,438400003.0
2005-04-01 22:11:00,1.55285,1.55312,1.55266,1.55298,360500000.0
2005-04-01 22:12:00,1.55282,1.55317,1.55275,1.55299,791100003.0
2005-04-01 22:13:00,1.55257,1.55289,1.55256,1.55256,291499996.0
2005-04-01 22:14:00,1.55278,1.55299,1.55265,1.55286,306099997.0
2005-04-01 22:15:00,1.55286,1.55313,1.55265,1.55265,597800006.0
2005-04-01 22:16:00,1.55273,1.55299,1.55244,1.55259,180700000.0
2005-04-01 22:17:00,1.55265,1.55314,1.55264,1.553,289199999.0
2005-04-01 22:18:00,1.5529,1.55304,1.55273,1.55283,279699999.0
2005-04-01 22:19:00,1.55265,1.55303,1.55265,1.55303,329700004.0
2005-04-01 22:20:00,1.55281,1.55295,1.55261,1.55282,284800006.0
2005-04-01 22:21:00,1.55278,1.55304,1.55278,1.55288,253500003.0
2005-04-01 22:22:00,1.55258,1.55286,1.5521,1.55224,737800006.0
2005-04-01 22:23:00,1.55267,1.5528,1.55247,1.5526,212499999.0
2005-04-01 22:24:00,1.55272,1.55297,1.55255,1.5527,278300002.0
2005-04-01 22:25:00,1.55262,1.55279,1.5524,1.55269,593800006.0
2005-04-01 22:26:00,1.55243,1.55281,1.55232,1.55245,616800004.0
2005-04-01 22:27:00,1.55226,1.55291,1.55225,1.55273,374800001.0
2005-04-01 22:28:00,1.55272,1.55285,1.55233,1.55252,680500001.0
2005-04-01 22:29:00,1.5525,1.55305,1.5525,1.55277,823300007.0
2005-04-01 22:30:00,1.55239,1.55285,1.55239,1.55272,866900005.0
2005-04-01 22:31:00,1.55256,1.55283,1.55234,1.55246,300099999.0
2005-04-01 22:32:00,1.55256,1.55287,1.55252,1.55265,283400003.0
2005-04-01 22:33:00,1.55254,1.55295,1.55251,1.55294,483599999.0
2005-04-01 22:34:00,1.55285,1.55288,1.55258,1.55274,580300004.0
2005-04-01 22:35:00,1.55283,1.55307,1.5527,1.55307,279900002.0
2005-04-01 22:36:00,1.55273,1.55318,1.55252,1.55288,701699998.0
2005-04-01 22:37:00,1.5529,1.553,1.55266,1.55278,476000006.0
2005-04-01 22:38:00,1.55289,1.55289,1.55243,1.55265,280499998.0
2005-04-01 22:39:00,1.55242,1.55271,1.5523,1.5525,1000600005.0
2005-04-01 22:40:00,1.55258,1.5527,1.55217,1.55248,826500001.0
2005-04-01 22:41:00,1.55239,1.5529,1.55222,1.55259,704200004.0
2005-04-01 22:42:00,1.55262,1.5528,1.55244,1.5526,684000002.0
2005-04-01 22:43:00,1.5525,1.55287,1.55213,1.55273,1249000005.0
2005-04-01 22:44:00,1.55279,1.5529,1.55238,1.55241,416799999.0
2005-04-01 22:45:00,1.55241,1.55263,1.55222,1.55239,319699999.0
2005-04-01 22:46:00,1.55231,1.55265,1.55222,1.55265,235600001.0
2005-04-01 22:47:00,1.55268,1.55269,1.55229,1.55242,248300000.0
2005-04-01 22:48:00,1.55223,1.55271,1.55223,1.55252,660199994.0
2005-04-01 22:49:00,1.55261,1.55286,1.55224,1.55224,794800002.0
2005-04-01 22:50:00,1.55238,1.55261,1.55209,1.55209,288000001.0
2005-04-01 22:51:00,1.55237,1.55243,1.55193,1.55223,503300001.0
2005-04-01 22:52:00,1.55244,1.55247,1.55202,1.55202,393999998.0
2005-04-01 22:53:00,1.55222,1.5525,1.5521,1.55235,283299997.0
2005-04-01 22:54:00,1.55217,1.55247,1.55202,1.55212,632100000.0
2005-04-01 22:55:00,1.55224,1.55245,1.55209,1.55221,363000001.0
2005-04-01 22:56:00,1.55225,1.55267,1.55203,1.55242,341400001.0
2005-04-01 22:57:00,1.55229,1.5526,1.55219,1.55219,432299999.0
2005-04-01 22:58:00,1.55222,1.55239,1.55201,1.55212,346400006.0
2005-04-01 22:59:00,1.55211,1.55245,1.55191,1.55227,506700001.0
2005-04-01 23:00:00,1.55211,1.55245,1.55173,1.5524,466700001.0
2005-04-01 23:01:00,1.55236,1.55265,1.55223,1.55232,332900004.0
2005-04-01 23:02:00,1.55249,1.55262,1.55214,1.55232,230499997.0
2005-04-01 23:03:00,1.5524,1.55256,1.55224,1.55235,350400002.0
2005-04-01 23:04:00,1.55234,1.55246,1.55209,1.55236,314400000.0
2005-04-01 23:05:00,1.55224,1.55248,1.55213,1.55218,299899998.0
2005-04-01 23:06:00,1.55234,1.5526,1.55228,1.55239,268299999.0
2005-04-01 23:07:00,1.55209,1.55235,1.55204,1.55233,371300000.0
2005-04-01 23:08:00,1.55242,1.55246,1.55206,1.5523,566700003.0
2005-04-01 23:09:00,1.55212,1.55245,1.55211,1.55229,225299999.0
2005-04-01 23:10:00,1.55237,1.5524,1.55212,1.55216,264900004.0
2005-04-01 23:11:00,1.5524,1.55241,1.55205,1.55211,257799999.0
2005-04-01 23:12:00,1.55205,1.55246,1.55205,1.55245,318099996.0
2005-04-01 23:13:00,1.55237,1.55262,1.55228,1.55228,343700000.0
2005-04-01 23:14:00,1.55235,1.55264,1.55222,1.55249,472500009.0
2005-04-01 23:15:00,1.55243,1.55262,1.55225,1.55261,136400002.0
2005-04-01 23:16:00,1.55234,1.55252,1.55222,1.55241,244400004.0
2005-04-01 23:17:00,1.55234,1.55265,1.55197,1.55251,506600003.0
2005-04-01 23:18:00,1.55232,1.55248,1.55201,1.55236,290300001.0
2005-04-01 23:19:00,1.55254,1.55261,1.55216,1.55216,208599997.0
2005-04-01 23:20:00,1.55239,1.55249,1.55223,1.55234,373300004.0
2005-04-01 23:21:00,1.55242,1.5525,1.55221,1.55221,324799997.0
2005-04-01 23:22:00,1.5522,1.55258,1.55208,1.55258,288200003.0
2005-04-01 23:23:00,1.55235,1.55256,1.55219,1.5522,459299994.0
2005-04-01 23:24:00,1.5521,1.5525,1.5521,1.5525,286000002.0
2005-04-01 23:25:00,1.55225,1.55257,1.55223,1.55237,315400000.0
2005-04-01 23:26:00,1.55218,1.55239,1.552,1.55239,258400001.0
2005-04-01 23:27:00,1.55221,1.55246,1.55213,1.5523,421000001.0
2005-04-01 23:28:00,1.55227,1.55243,1.55205,1.55243,317100000.0
2005-04-01 23:29:00,1.55255,1.55278,1.5524,1.55257,379100001.0
2005-04-01 23:30:00,1.55264,1.55292,1.55252,1.55271,387800001.0
2005-04-01 23:31:00,1.55242,1.55256,1.55231,1.55256,337000001.0
2005-04-01 23:32:00,1.55245,1.55255,1.55218,1.5525,265300001.0
2005-04-01 23:33:00,1.55217,1.5526,1.55217,1.5526,277399998.0
2005-04-01 23:34:00,1.55244,1.55279,1.55239,1.55275,197999995.0
2005-04-01 23:35:00,1.55256,1.55281,1.55251,1.55273,376499998.0
2005-04-01 23:36:00,1.55274,1.55274,1.55241,1.55259,312500001.0
2005-04-01 23:37:00,1.55245,1.55281,1.55245,1.55281,91100000.0
2005-04-01 23:38:00,1.55265,1.55265,1.55237,1.55257,294100000.0
2005-04-01 23:39:00,1.55266,1.5529,1.55264,1.55271,494999998.0
2005-04-01 23:40:00,1.55258,1.55273,1.55238,1.55252,353199995.0
2005-04-01 23:41:00,1.5529,1.553,1.55229,1.55232,358300001.0
2005-04-01 23:42:00,1.55252,1.55279,1.5525,1.55262,331900002.0
2005-04-01 23:43:00,1.55256,1.55282,1.55248,1.55259,331200003.0
2005-04-01 23:44:00,1.55239,1.55262,1.5523,1.5524,319100003.0
2005-04-01 23:45:00,1.55229,1.55288,1.55223,1.55266,233099999.0
2005-04-01 23:46:00,1.55214,1.55263,1.5521,1.55254,206600002.0
2005-04-01 23:47:00,1.55242,1.55263,1.55228,1.55253,237400001.0
2005-04-01 23:48:00,1.55237,1.55248,1.55219,1.5522,300999998.0
2005-04-01 23:49:00,1.55238,1.55251,1.55216,1.5525,458400002.0
2005-04-01 23:50:00,1.55215,1.55257,1.55215,1.55234,237499998.0
2005-04-01 23:51:00,1.55224,1.55262,1.55224,1.55262,239900001.0
2005-04-01 23:52:00,1.55224,1.55245,1.55219,1.55222,278200002.0
2005-04-01 23:53:00,1.55237,1.55256,1.55233,1.55239,235699998.0
2005-04-01 23:54:00,1.5525,1.55271,1.55236,1.55236,255000005.0
2005-04-01 23:55:00,1.55246,1.5527,1.55223,1.55244,238300002.0
2005-04-01 23:56:00,1.55237,1.55249,1.55212,1.55226,170200001.0
2005-04-01 23:57:00,1.55239,1.55253,1.55219,1.55234,262700003.0
2005-04-01 23:58:00,1.55223,1.55242,1.55208,1.55225,270800000.0
2005-04-01 23:59:00,1.55232,1.55237,1.55215,1.55221,428300003.0
2005-04-03 23:00:00,1.55183,1.55248,1.55164,1.55212,583399997.0
2005-04-03 23:01:00,1.55222,1.55245,1.55185,1.55217,573199999.0
2005-04-03 23:02:00,1.55228,1.5525,1.55181,1.55238,541599997.0
2005-04-03 23:03:00,1.55258,1.55258,1.55181,1.55192,648099997.0
2005-04-03 23:04:00,1.55199,1.55248,1.5518,1.55183,562400009.0
2005-04-03 23:05:00,1.55195,1.55247,1.55188,1.55216,620800002.0
2005-04-03 23:06:00,1.55186,1.55228,1.55175,1.55198,508500003.0
2005-04-03 23:07:00,1.5521,1.55247,1.552,1.55221,376600001.0
2005-04-03 23:08:00,1.55217,1.55245,1.55197,1.55239,422499996.0
2005-04-03 23:09:00,1.55233,1.55248,1.55199,1.55232,477800002.0
2005-04-03 23:10:00,1.552,1.55246,1.55189,1.55239,203999997.0
2005-04-03 23:11:00,1.55218,1.5524,1.552,1.55216,412900000.0
2005-04-03 23:12:00,1.5523,1.55247,1.55196,1.5521,637500005.0
2005-04-03 23:13:00,1.55244,1.55246,1.55202,1.55223,361599999.0
2005-04-03 23:14:00,1.55205,1.55233,1.55186,1.55209,258900001.0
2005-04-03 23:15:00,1.55217,1.55238,1.55196,1.55199,337599995.0
2005-04-03 23:16:00,1.55211,1.55235,1.5519,1.55208,425800002.0
2005-04-03 23:17:00,1.55249,1.55258,1.55196,1.55211,607700001.0
2005-04-03 23:18:00,1.5519,1.5523,1.55181,1.55213,536500003.0
2005-04-03 23:19:00,1.5524,1.55244,1.55208,1.5521,309700003.0
2005-04-03 23:20:00,1.55216,1.55226,1.55182,1.55215,400400003.0
2005-04-03 23:21:00,1.55212,1.5523,1.55197,1.5521,650100002.0
2005-04-03 23:22:00,1.55194,1.55229,1.55194,1.55209,421799998.0
2005-04-03 23:23:00,1.55211,1.55224,1.55195,1.55217,290800004.0
2005-04-03 23:24:00,1.55229,1.55235,1.5521,1.55216,306300000.0
2005-04-03 23:25:00,1.55201,1.55235,1.55193,1.55221,533600007.0
2005-04-03 23:26:00,1.55222,1.55227,1.55203,1.55218,417000000.0
2005-04-03 23:27:00,1.55243,1.55256,1.55212,1.55219,346999999.0
2005-04-03 23:28:00,1.55221,1.55239,1.55205,1.55232,438400003.0
2005-04-03 23:29:00,1.55218,1.55241,1.552,1.55231,381300006.0
2005-04-03 23:30:00,1.55249,1.55271,1.5522,1.5522,497400003.0
2005-04-03 23:31:00,1.55253,1.55267,1.55204,1.55219,597600006.0
2005-04-03 23:32:00,1.55198,1.55244,1.55163,1.55188,638900002.0
2005-04-03 23:33:00,1.5521,1.55255,1.55197,1.5521,429500002.0
2005-04-03 23:34:00,1.55202,1.55247,1.55202,1.55212,442300006.0
2005-04-03 23:35:00,1.55223,1.55225,1.55203,1.55222,745000003.0
2005-04-03 23:36:00,1.55224,1.55264,1.55221,1.55248,439000001.0
2005-04-03 23:37:00,1.55244,1.55264,1.55189,1.55201,405100002.0
2005-04-03 23:38:00,1.55203,1.55213,1.55167,1.55181,232099999.0
2005-04-03 23:39:00,1.55168,1.55287,1.55168,1.55214,456400001.0
2005-04-03 23:40:00,1.55224,1.55249,1.55206,1.55217,457300001.0
2005-04-03 23:41:00,1.55224,1.55254,1.55214,1.55224,313399999.0
2005-04-03 23:42:00,1.55231,1.55256,1.55229,1.55244,505200004.0
2005-04-03 23:43:00,1.55214,1.55227,1.55182,1.55186,266800006.0
2005-04-03 23:44:00,1.55214,1.55247,1.5519,1.55214,477000000.0
2005-04-03 23:45:00,1.55199,1.55239,1.55196,1.55226,329399998.0
2005-04-03 23:46:00,1.55215,1.55236,1.55195,1.55207,298400002.0
2005-04-03 23:47:00,1.55219,1.55246,1.55212,1.55226,679199999.0
2005-04-03 23:48:00,1.55224,1.55255,1.55211,1.55247,370100001.0
2005-04-03 23:49:00,1.55238,1.55249,1.55202,1.55209,479500004.0
2005-04-03 23:50:00,1.55212,1.55243,1.55199,1.55226,464000003.0
2005-04-03 23:51:00,1.55239,1.55247,1.55206,1.55221,282300000.0
2005-04-03 23:52:00,1.55244,1.55244,1.55209,1.5523,792900004.0
2005-04-03 23:53:00,1.55203,1.55248,1.55203,1.55241,332399999.0
2005-04-03 23:54:00,1.55212,1.5523,1.55201,1.55201,397899996.0
2005-04-03 23:55:00,1.55226,1.55256,1.55213,1.5524,380399997.0
2005-04-03 23:56:00,1.55257,1.55274,1.55198,1.55203,372199996.0
2005-04-03 23:57:00,1.55213,1.55243,1.55195,1.55203,433400000.0
2005-04-03 23:58:00,1.55234,1.55252,1.55205,1.55229,270000003.0
2005-04-03 23:59:00,1.55203,1.55232,1.55196,1.55216,335900000.0
2005-04-04 00:00:00,1.55206,1.55249,1.55199,1.5521,522099993.0
2005-04-04 00:01:00,1.55227,1.5524,1.5519,1.55205,408400005.0
2005-04-04 00:02:00,1.55213,1.55248,1.5521,1.5523,542300002.0
2005-04-04 00:03:00,1.55213,1.55255,1.55211,1.55237,238100000.0
2005-04-04 00:04:00,1.55229,1.55242,1.55208,1.55224,546299998.0
2005-04-04 00:05:00,1.55229,1.55257,1.55211,1.55242,363199998.0
2005-04-04 00:06:00,1.55255,1.55255,1.55208,1.55212,381300003.0
2005-04-04 00:07:00,1.55229,1.55281,1.55228,1.55248,495300007.0
2005-04-04 00:08:00,1.55237,1.55259,1.55223,1.55259,358099999.0
2005-04-04 00:09:00,1.55263,1.55263,1.55238,1.55243,549599998.0
2005-04-04 00:10:00,1.55278,1.55305,1.55241,1.55251,231900000.0
2005-04-04 00:11:00,1.5526,1.55283,1.55222,1.55265,818500000.0
2005-04-04 00:12:00,1.5524,1.5529,1.55235,1.55273,462400001.0
2005-04-04 00:13:00,1.55257,1.55286,1.55243,1.5527,516900001.0
2005-04-04 00:14:00,1.55233,1.55281,1.55225,1.55253,432400002.0
2005-04-04 00:15:00,1.55248,1.55267,1.55236,1.5525,277600001.0
2005-04-04 00:16:00,1.55253,1.55275,1.55228,1.55228,271399996.0
2005-04-04 00:17:00,1.55251,1.55279,1.55232,1.55244,705199999.0
2005-04-04 00:18:00,1.55213,1.55267,1.55213,1.55233,644400000.0
2005-04-04 00:19:00,1.55258,1.55269,1.55226,1.55265,400000004.0
2005-04-04 00:20:00,1.55263,1.55275,1.55218,1.55221,668500006.0
2005-04-04 00:21:00,1.55225,1.55241,1.55201,1.55213,462999995.0
2005-04-04 00:22:00,1.55224,1.5525,1.55197,1.55202,290500001.0
2005-04-04 00:23:00,1.55243,1.55262,1.55219,1.55226,386799997.0
2005-04-04 00:24:00,1.55236,1.5526,1.55215,1.5523,460000005.0
2005-04-04 00:25:00,1.55211,1.55241,1.55194,1.55228,501300001.0
2005-04-04 00:26:00,1.55225,1.55236,1.55208,1.55218,374100006.0
2005-04-04 00:27:00,1.55225,1.55263,1.55225,1.55235,249300002.0
2005-04-04 00:28:00,1.5524,1.55275,1.55224,1.55244,507200005.0
2005-04-04 00:29:00,1.55255,1.55281,1.55246,1.55278,445200003.0
2005-04-04 00:30:00,1.55251,1.55266,1.55229,1.55238,335199997.0
2005-04-04 00:31:00,1.55244,1.5529,1.55244,1.55279,476000003.0
2005-04-04 00:32:00,1.5526,1.55283,1.5524,1.5526,501400005.0
2005-04-04 00:33:00,1.55279,1.55291,1.5525,1.55274,556100002.0
2005-04-04 00:34:00,1.55275,1.55295,1.55235,1.55259,607599997.0
2005-04-04 00:35:00,1.55249,1.55282,1.55249,1.55255,153800000.0
2005-04-04 00:36:00,1.55248,1.5528,1.55235,1.5526,317100002.0
2005-04-04 00:37:00,1.55258,1.55289,1.55242,1.55264,447499999.0
2005-04-04 00:38:00,1.55248,1.55268,1.55236,1.55247,398100000.0
2005-04-04 00:39:00,1.55272,1.55289,1.55231,1.55249,739500000.0
2005-04-04 00:40:00,1.55277,1.55296,1.55249,1.55268,233400000.0
2005-04-04 00:41:00,1.55279,1.5532,1.55273,1.55289,347499997.0
2005-04-04 00:42:00,1.55291,1.55306,1.55258,1.55267,848199996.0
2005-04-04 00:43:00,1.55251,1.55283,1.55244,1.55283,767500000.0
2005-04-04 00:44:00,1.55254,1.55299,1.55245,1.55281,601500002.0
2005-04-04 00:45:00,1.55245,1.55285,1.5524,1.55265,348900004.0
2005-04-04 00:46:00,1.55265,1.55279,1.55245,1.55257,715900005.0
2005-04-04 00:47:00,1.55249,1.5527,1.55246,1.55262,407200002.0
2005-04-04 00:48:00,1.55229,1.55291,1.55229,1.55275,554000002.0
2005-04-04 00:49:00,1.55279,1.553,1.5527,1.55294,494199999.0
2005-04-04 00:50:00,1.55291,1.55297,1.55271,1.55289,648400007.0
2005-04-04 00:51:00,1.55269,1.55305,1.55269,1.55293,751599997.0
2005-04-04 00:52:00,1.55319,1.55319,1.55258,1.55274,413900003.0
2005-04-04 00:53:00,1.55268,1.55293,1.55252,1.55269,575699994.0
2005-04-04 00:54:00,1.55291,1.55301,1.55263,1.55267,647999999.0
2005-04-04 00:55:00,1.55257,1.55304,1.55252,1.55277,734900011.0
2005-04-04 00:56:00,1.55256,1.55314,1.55243,1.55291,414800001.0
2005-04-04 00:57:00,1.55277,1.55317,1.55277,1.55302,514399999.0
2005-04-04 00:58:00,1.55313,1.55313,1.55246,1.5527,211500001.0
2005-04-04 00:59:00,1.55321,1.5533,1.55267,1.55308,375199997.0
2005-04-04 01:00:00,1.55312,1.55363,1.55292,1.55363,549100000.0
2005-04-04 01:01:00,1.55376,1.55376,1.55286,1.55323,678700002.0
2005-04-04 01:02:00,1.55315,1.55336,1.55278,1.55278,604699997.0
2005-04-04 01:03:00,1.55291,1.55336,1.55278,1.55303,477099996.0
2005-04-04 01:04:00,1.55255,1.55345,1.55254,1.55324,400600006.0
2005-04-04 01:05:00,1.55322,1.55337,1.55273,1.55282,431400004.0
2005-04-04 01:06:00,1.55308,1.5534,1.55258,1.55258,604800008.0
2005-04-04 01:07:00,1.5532,1.55327,1.55286,1.55298,483500003.0
2005-04-04 01:08:00,1.55301,1.55358,1.55273,1.55282,536600006.0
2005-04-04 01:09:00,1.55298,1.55336,1.55285,1.55304,444900002.0
2005-04-04 01:10:00,1.55315,1.55331,1.55293,1.55313,485100007.0
2005-04-04 01:11:00,1.55296,1.55343,1.55288,1.553,338500000.0
2005-04-04 01:12:00,1.55313,1.5534,1.55287,1.55334,527600003.0
2005-04-04 01:13:00,1.55303,1.55341,1.55269,1.5528,672699999.0
2005-04-04 01:14:00,1.55302,1.55344,1.55282,1.5529,721800006.0
2005-04-04 01:15:00,1.55296,1.5534,1.55273,1.5531,346300000.0
2005-04-04 01:16:00,1.55299,1.55342,1.55263,1.55276,582399999.0
2005-04-04 01:17:00,1.55264,1.55343,1.55242,1.55272,820899993.0
2005-04-04 01:18:00,1.55295,1.55331,1.55284,1.55329,509000002.0
2005-04-04 01:19:00,1.55318,1.55337,1.5527,1.55286,338499999.0
2005-04-04 01:20:00,1.55319,1.55326,1.55262,1.55283,546499998.0
2005-04-04 01:21:00,1.55296,1.55316,1.55263,1.55276,430700001.0
2005-04-04 01:22:00,1.55294,1.553,1.55255,1.55266,343900000.0
2005-04-04 01:23:00,1.55249,1.55282,1.55236,1.55242,395899999.0
2005-04-04 01:24:00,1.55269,1.55279,1.55244,1.55263,356900001.0
2005-04-04 01:25:00,1.5523,1.55298,1.55219,1.55257,420400008.0
2005-04-04 01:26:00,1.55253,1.55267,1.5524,1.55242,236000000.0
2005-04-04 01:27:00,1.55245,1.55295,1.55237,1.55255,675899997.0
2005-04-04 01:28:00,1.55264,1.55286,1.55252,1.55262,540800008.0
2005-04-04 01:29:00,1.55238,1.55269,1.55233,1.55246,302000007.0
2005-04-04 01:30:00,1.5526,1.55303,1.55239,1.55279,591000003.0
2005-04-04 01:31:00,1.55265,1.55294,1.5525,1.55257,503199997.0
2005-04-04 01:32:00,1.55241,1.55276,1.55211,1.55255,684700003.0
2005-04-04 01:33:00,1.55253,1.5529,1.55242,1.55269,437600000.0
2005-04-04 01:34:00,1.5528,1.55289,1.55223,1.55286,688100001.0
2005-04-04 01:35:00,1.55265,1.55289,1.55197,1.55265,420099999.0
2005-04-04 01:36:00,1.55234,1.55265,1.55225,1.55227,357400002.0
2005-04-04 01:37:00,1.55229,1.55276,1.55217,1.5526,597699999.0
2005-04-04 01:38:00,1.55267,1.55286,1.55231,1.55246,412699998.0
2005-04-04 01:39:00,1.5527,1.55293,1.55223,1.55234,384399997.0
2005-04-04 01:40:00,1.55213,1.55269,1.55213,1.55251,411200004.0
2005-04-04 01:41:00,1.55263,1.55279,1.55248,1.5526,570099997.0
2005-04-04 01:42:00,1.55234,1.55273,1.55234,1.55255,454600003.0
2005-04-04 01:43:00,1.55247,1.55274,1.55246,1.55269,406600003.0
2005-04-04 01:44:00,1.55225,1.55268,1.55225,1.5525,347499996.0
2005-04-04 01:45:00,1.55256,1.55281,1.55242,1.55242,313700001.0
2005-04-04 01:46:00,1.55224,1.55269,1.55211,1.55259,742500003.0
2005-04-04 01:47:00,1.55232,1.55261,1.55227,1.55229,324699999.0
2005-04-04 01:48:00,1.55267,1.55268,1.55203,1.55243,355300000.0
2005-04-04 01:49:00,1.55231,1.55273,1.55194,1.55202,591699995.0
2005-04-04 01:50:00,1.55228,1.55269,1.55207,1.55248,432900003.0
2005-04-04 01:51:00,1.55213,1.55248,1.55204,1.55248,218199998.0
2005-04-04 01:52:00,1.55241,1.55259,1.5521,1.55227,365399997.0
2005-04-04 01:53:00,1.55232,1.55265,1.5521,1.55218,502700001.0
2005-04-04 01:54:00,1.55222,1.55249,1.55201,1.55201,501400007.0
2005-04-04 01:55:00,1.55215,1.55271,1.55212,1.55219,503200000.0
2005-04-04 01:56:00,1.55241,1.55258,1.55221,1.55243,416999996.0
2005-04-04 01:57:00,1.55237,1.55259,1.55218,1.55227,298600001.0
2005-04-04 01:58:00,1.55241,1.55264,1.55215,1.55246,311400004.0
2005-04-04 01:59:00,1.55215,1.55254,1.55205,1.55254,457300004.0
2005-04-04 02:00:00,1.55263,1.55263,1.55221,1.55227,239700003.0
2005-04-04 02:01:00,1.55257,1.55257,1.55215,1.55215,335699998.0
2005-04-04 02:02:00,1.55197,1.55259,1.55197,1.5523,245199997.0
2005-04-04 02:03:00,1.55205,1.55274,1.55205,1.55269,310700002.0
2005-04-04 02:04:00,1.55235,1.55259,1.55219,1.55255,293500001.0
2005-04-04 02:05:00,1.55231,1.55281,1.55227,1.55277,259700002.0
2005-04-04 02:06:00,1.55254,1.55273,1.55235,1.55247,278400001.0
2005-04-04 02:07:00,1.55272,1.55275,1.55242,1.55247,485900002.0
2005-04-04 02:08:00,1.55245,1.55253,1.5522,1.55237,323900002.0
2005-04-04 02:09:00,1.5526,1.55266,1.5521,1.55213,412100008.0
2005-04-04 02:10:00,1.55248,1.55263,1.55177,1.5523,239800004.0
2005-04-04 02:11:00,1.55221,1.55259,1.55207,1.55246,245600003.0
2005-04-04 02:12:00,1.55214,1.55272,1.55199,1.55252,395700002.0
2005-04-04 02:13:00,1.552,1.55272,1.552,1.5523,377400004.0
2005-04-04 02:14:00,1.55243,1.55276,1.55224,1.55228,242800003.0
2005-04-04 02:15:00,1.55238,1.55257,1.55214,1.5523,321300005.0
2005-04-04 02:16:00,1.55249,1.55249,1.55203,1.55218,393200001.0
2005-04-04 02:17:00,1.55223,1.55255,1.55222,1.55228,330900002.0
2005-04-04 02:18:00,1.55228,1.55273,1.55216,1.55261,423200000.0
2005-04-04 02:19:00,1.55244,1.55265,1.55213,1.55231,425799996.0
2005-04-04 02:20:00,1.55208,1.55238,1.55198,1.55206,368199999.0
2005-04-04 02:21:00,1.55232,1.55247,1.55195,1.55204,223500001.0
2005-04-04 02:22:00,1.55239,1.55255,1.55208,1.55232,431100001.0
2005-04-04 02:23:00,1.55248,1.55253,1.55212,1.55238,539199997.0
2005-04-04 02:24:00,1.55237,1.55257,1.55203,1.55257,309099997.0
2005-04-04 02:25:00,1.55207,1.55247,1.55196,1.5524,416300005.0
2005-04-04 02:26:00,1.55213,1.55239,1.55198,1.55209,299199998.0
2005-04-04 02:27:00,1.55201,1.55249,1.55201,1.55227,342400001.0
2005-04-04 02:28:00,1.55204,1.55239,1.55192,1.55235,215100002.0
2005-04-04 02:29:00,1.55249,1.55258,1.55177,1.55202,345000005.0
2005-04-04 02:30:00,1.55187,1.55273,1.55171,1.55258,283100003.0
2005-04-04 02:31:00,1.5525,1.55261,1.55182,1.55224,350600002.0
2005-04-04 02:32:00,1.55205,1.55236,1.55205,1.55226,188600002.0
2005-04-04 02:33:00,1.55186,1.55214,1.55174,1.55182,279999998.0
2005-04-04 02:34:00,1.55183,1.55211,1.55158,1.55162,288799999.0
2005-04-04 02:35:00,1.55226,1.55241,1.55201,1.55205,362299998.0
2005-04-04 02:36:00,1.55198,1.55228,1.55164,1.55168,161499998.0
2005-04-04 02:37:00,1.55176,1.55232,1.55165,1.55217,451999996.0
2005-04-04 02:38:00,1.55213,1.5524,1.55203,1.55203,213999996.0
2005-04-04 02:39:00,1.55245,1.55245,1.55181,1.5521,329299996.0
2005-04-04 02:40:00,1.552,1.55275,1.55187,1.55237,234100000.0
2005-04-04 02:41:00,1.55194,1.55228,1.55178,1.55185,565999998.0
2005-04-04 02:42:00,1.552,1.55224,1.55177,1.55209,500899999.0
2005-04-04 02:43:00,1.55216,1.55233,1.55198,1.55216,363399992.0
2005-04-04 02:44:00,1.55209,1.55218,1.55196,1.55209,392300001.0
2005-04-04 02:45:00,1.552,1.55238,1.55175,1.55177,418200004.0
2005-04-04 02:46:00,1.55207,1.55254,1.5519,1.55236,368900002.0
2005-04-04 02:47:00,1.55204,1.55235,1.55195,1.55195,318900004.0
2005-04-04 02:48:00,1.55189,1.55235,1.55185,1.55208,288699998.0
2005-04-04 02:49:00,1.55228,1.5523,1.55173,1.55182,355900005.0
2005-04-04 02:50:00,1.55227,1.55241,1.55203,1.55216,452200008.0
2005-04-04 02:51:00,1.5523,1.55246,1.55208,1.55233,229500001.0
2005-04-04 02:52:00,1.55203,1.55233,1.55183,1.55191,334799999.0
2005-04-04 02:53:00,1.55213,1.55238,1.55206,1.55224,352800003.0
2005-04-04 02:54:00,1.55229,1.55248,1.55199,1.55248,190799997.0
2005-04-04 02:55:00,1.55227,1.55247,1.55205,1.55218,328299997.0
2005-04-04 02:56:00,1.55208,1.55253,1.55204,1.55212,329700004.0
2005-04-04 02:57:00,1.5523,1.5526,1.55202,1.55257,323500001.0
2005-04-04 02:58:00,1.55223,1.55247,1.55187,1.55187,244899999.0
2005-04-04 02:59:00,1.55215,1.55248,1.55193,1.55207,332899996.0
2005-04-04 03:00:00,1.55222,1.55245,1.55197,1.5523,385500006.0
2005-04-04 03:01:00,1.55248,1.55262,1.55195,1.55236,490299997.0
2005-04-04 03:02:00,1.55191,1.55227,1.5517,1.5517,373100003.0
2005-04-04 03:03:00,1.55218,1.55239,1.55181,1.55203,285399999.0
2005-04-04 03:04:00,1.55236,1.55257,1.55189,1.55231,516499997.0
2005-04-04 03:05:00,1.55183,1.55253,1.5518,1.55231,393200001.0
2005-04-04 03:06:00,1.55211,1.5526,1.55211,1.55219,396699998.0
2005-04-04 03:07:00,1.55262,1.55262,1.55212,1.55243,254900002.0
2005-04-04 03:08:00,1.55225,1.55251,1.55212,1.55242,469999999.0
2005-04-04 03:09:00,1.55209,1.55239,1.55206,1.55225,446499998.0
2005-04-04 03:10:00,1.55235,1.55244,1.55201,1.55204,278900000.0
2005-04-04 03:11:00,1.55253,1.55272,1.55219,1.55238,319700001.0
2005-04-04 03:12:00,1.55237,1.55264,1.55208,1.55242,316699996.0
2005-04-04 03:13:00,1.55254,1.55261,1.55189,1.55206,382499998.0
2005-04-04 03:14:00,1.55196,1.55239,1.55196,1.55233,419300005.0
2005-04-04 03:15:00,1.55236,1.55236,1.55175,1.55175,244600003.0
2005-04-04 03:16:00,1.55216,1.5529,1.55204,1.55249,565500001.0
2005-04-04 03:17:00,1.55202,1.5526,1.55193,1.55231,472200002.0
2005-04-04 03:18:00,1.55217,1.55286,1.55203,1.55248,412200001.0
2005-04-04 03:19:00,1.55245,1.55252,1.55209,1.55217,297000003.0
2005-04-04 03:20:00,1.55259,1.55271,1.552,1.55247,424200006.0
2005-04-04 03:21:00,1.55248,1.55277,1.55223,1.55249,442200008.0
2005-04-04 03:22:00,1.55257,1.55273,1.5522,1.5522,323199998.0
2005-04-04 03:23:00,1.55228,1.55242,1.55216,1.55221,332400005.0
2005-04-04 03:24:00,1.55242,1.55261,1.55236,1.55248,157600000.0
2005-04-04 03:25:00,1.55216,1.55267,1.55212,1.55249,406800004.0
2005-04-04 03:26:00,1.55239,1.55263,1.55234,1.55245,339899996.0
2005-04-04 03:27:00,1.55225,1.55261,1.55218,1.55225,399500002.0
2005-04-04 03:28:00,1.55264,1.55271,1.55222,1.55232,268400002.0
2005-04-04 03:29:00,1.55217,1.55244,1.5518,1.55193,482600008.0
2005-04-04 03:30:00,1.55228,1.55239,1.55208,1.55217,301299995.0
2005-04-04 03:31:00,1.55187,1.55269,1.55182,1.55254,356700000.0
2005-04-04 03:32:00,1.55288,1.553,1.55232,1.55259,229799998.0
2005-04-04 03:33:00,1.5523,1.5529,1.55217,1.55255,263499999.0
2005-04-04 03:34:00,1.55213,1.55273,1.55196,1.55247,398199999.0
2005-04-04 03:35:00,1.55243,1.55273,1.55235,1.55252,269000000.0
2005-04-04 03:36:00,1.55241,1.55278,1.55227,1.55248,338500000.0
2005-04-04 03:37:00,1.55185,1.5526,1.55185,1.55241,144399999.0
2005-04-04 03:38:00,1.55262,1.55271,1.55214,1.55238,200300000.0
2005-04-04 03:39:00,1.5525,1.55279,1.55212,1.55257,381899995.0
2005-04-04 03:40:00,1.55235,1.5528,1.55226,1.55278,257199998.0
2005-04-04 03:41:00,1.55207,1.55254,1.55207,1.55229,310900003.0
2005-04-04 03:42:00,1.55254,1.55267,1.5522,1.55244,285699994.0
2005-04-04 03:43:00,1.55208,1.5527,1.55208,1.55243,343800006.0
2005-04-04 03:44:00,1.55253,1.55274,1.55209,1.55258,492800003.0
2005-04-04 03:45:00,1.55253,1.55268,1.55206,1.55219,535799994.0
2005-04-04 03:46:00,1.55215,1.5528,1.55212,1.55243,282900003.0
2005-04-04 03:47:00,1.55239,1.55304,1.55239,1.55304,443099994.0
2005-04-04 03:48:00,1.55245,1.55274,1.55242,1.55267,469399998.0
2005-04-04 03:49:00,1.55285,1.55285,1.55234,1.55258,192100001.0
2005-04-04 03:50:00,1.55288,1.55293,1.55223,1.55228,160399999.0
2005-04-04 03:51:00,1.55247,1.5529,1.55214,1.55283,399500000.0
2005-04-04 03:52:00,1.55231,1.553,1.55223,1.55279,429899998.0
2005-04-04 03:53:00,1.55264,1.55283,1.55235,1.55235,278000001.0
2005-04-04 03:54:00,1.55259,1.55267,1.55229,1.55245,407100002.0
2005-04-04 03:55:00,1.5526,1.55268,1.55237,1.55245,336599998.0
2005-04-04 03:56:00,1.55237,1.55273,1.55237,1.55263,260600004.0
2005-04-04 03:57:00,1.5523,1.55309,1.55222,1.55279,321899998.0
2005-04-04 03:58:00,1.5528,1.55298,1.55241,1.55276,229299996.0
2005-04-04 03:59:00,1.55285,1.55292,1.55245,1.55252,216499999.0
2005-04-04 04:00:00,1.55272,1.55287,1.5525,1.55266,452700004.0
2005-04-04 04:01:00,1.55262,1.55285,1.55235,1.55265,392999999.0
2005-04-04 04:02:00,1.55261,1.55291,1.55238,1.55249,370400002.0
2005-04-04 04:03:00,1.55243,1.55294,1.55243,1.55283,305500000.0
2005-04-04 04:04:00,1.55269,1.55293,1.55223,1.5524,402600004.0
2005-04-04 04:05:00,1.55269,1.55286,1.55236,1.55259,266299998.0
2005-04-04 04:06:00,1.5524,1.55303,1.5524,1.55287,290900003.0
2005-04-04 04:07:00,1.55255,1.55295,1.55226,1.55263,416900001.0
2005-04-04 04:08:00,1.55266,1.55295,1.55236,1.55274,237099997.0
2005-04-04 04:09:00,1.55242,1.55279,1.55225,1.55274,260900004.0
2005-04-04 04:10:00,1.55236,1.55288,1.55225,1.55288,238800004.0
2005-04-04 04:11:00,1.55235,1.55272,1.55233,1.5526,321800001.0
2005-04-04 04:12:00,1.5526,1.55273,1.55237,1.55252,320099998.0
2005-04-04 04:13:00,1.55227,1.55276,1.5521,1.55274,312999996.0
2005-04-04 04:14:00,1.5523,1.55259,1.55213,1.55225,395599997.0
2005-04-04 04:15:00,1.5522,1.55288,1.55212,1.55283,354599997.0
2005-04-04 04:16:00,1.55245,1.55277,1.5523,1.55244,238600004.0
2005-04-04 04:17:00,1.55254,1.55291,1.55247,1.55274,382200003.0
2005-04-04 04:18:00,1.55279,1.55295,1.55239,1.55253,409600001.0
2005-04-04 04:19:00,1.55241,1.5527,1.55235,1.5527,403200001.0
2005-04-04 04:20:00,1.55263,1.55282,1.5525,1.55274,184500001.0
2005-04-04 04:21:00,1.55271,1.55287,1.55245,1.55273,138800000.0
2005-04-04 04:22:00,1.55238,1.55281,1.5523,1.55281,441199999.0
2005-04-04 04:23:00,1.55248,1.55273,1.55237,1.55245,344699999.0
2005-04-04 04:24:00,1.55229,1.55271,1.55222,1.55271,210400002.0
2005-04-04 04:25:00,1.55266,1.55273,1.55237,1.55245,369700000.0
2005-04-04 04:26:00,1.55268,1.55272,1.55228,1.55262,322800005.0
2005-04-04 04:27:00,1.55255,1.55275,1.55209,1.55242,440299998.0
2005-04-04 04:28:00,1.55222,1.55281,1.55213,1.55252,420400002.0
2005-04-04 04:29:00,1.55248,1.55281,1.5523,1.55264,470199999.0
2005-04-04 04:30:00,1.55244,1.55273,1.55235,1.55253,353500001.0
2005-04-04 04:31:00,1.55265,1.55265,1.5521,1.55237,503000004.0
2005-04-04 04:32:00,1.55259,1.55266,1.55216,1.55255,322200004.0
2005-04-04 04:33:00,1.55252,1.55269,1.55218,1.55247,494999996.0
2005-04-04 04:34:00,1.55283,1.55283,1.55226,1.55263,237400006.0
2005-04-04 04:35:00,1.55285,1.55289,1.55205,1.55245,342300000.0
2005-04-04 04:36:00,1.55255,1.55274,1.55243,1.55261,374400002.0
2005-04-04 04:37:00,1.55279,1.55287,1.55255,1.55255,232900001.0
2005-04-04 04:38:00,1.55271,1.55275,1.55252,1.55252,391500000.0
2005-04-04 04:39:00,1.55262,1.5529,1.55241,1.55251,293700000.0
2005-04-04 04:40:00,1.55265,1.5528,1.55243,1.55258,292399996.0
2005-04-04 04:41:00,1.55271,1.55285,1.55246,1.55252,356000000.0
2005-04-04 04:42:00,1.55242,1.55272,1.5523,1.5525,598000003.0
2005-04-04 04:43:00,1.55243,1.55274,1.55188,1.55246,240299996.0
2005-04-04 04:44:00,1.55257,1.55277,1.55233,1.5526,213700000.0
2005-04-04 04:45:00,1.55253,1.55292,1.55238,1.55267,267900001.0
2005-04-04 04:46:00,1.55263,1.55312,1.55263,1.55306,287800004.0
2005-04-04 04:47:00,1.55252,1.55301,1.55239,1.55279,219400002.0
2005-04-04 04:48:00,1.55257,1.55279,1.55246,1.55254,401699997.0
2005-04-04 04:49:00,1.55292,1.55298,1.55251,1.55271,340399997.0
2005-04-04 04:50:00,1.55226,1.55295,1.55224,1.55244,306500003.0
2005-04-04 04:51:00,1.55272,1.55296,1.55232,1.55236,346700008.0
2005-04-04 04:52:00,1.55224,1.55269,1.55224,1.55253,223800002.0
2005-04-04 04:53:00,1.55231,1.55297,1.55231,1.55296,287600005.0
2005-04-04 04:54:00,1.55257,1.55277,1.55233,1.5525,411399994.0
2005-04-04 04:55:00,1.55237,1.55284,1.55237,1.55274,418300002.0
2005-04-04 04:56:00,1.55265,1.55279,1.55231,1.55264,375200001.0
2005-04-04 04:57:00,1.5524,1.55288,1.55224,1.55275,324200000.0
2005-04-04 04:58:00,1.55223,1.55258,1.55205,1.55208,454800001.0
2005-04-04 04:59:00,1.55272,1.55272,1.55218,1.55241,374899998.0
2005-04-04 05:00:00,1.5523,1.55278,1.55227,1.55249,357399995.0
2005-04-04 05:01:00,1.55278,1.55296,1.55245,1.55274,248000001.0
2005-04-04 05:02:00,1.55284,1.5531,1.55253,1.55275,193899998.0
2005-04-04 05:03:00,1.55265,1.55316,1.55265,1.55297,459000001.0
2005-04-04 05:04:00,1.55301,1.5532,1.5527,1.5528,231099998.0
2005-04-04 05:05:00,1.55256,1.55288,1.55233,1.55245,385699996.0
2005-04-04 05:06:00,1.55229,1.55271,1.55221,1.55239,460000005.0
2005-04-04 05:07:00,1.55256,1.55309,1.55248,1.55299,392300002.0
2005-04-04 05:08:00,1.55262,1.55287,1.55227,1.55228,290500002.0
2005-04-04 05:09:00,1.55254,1.55285,1.55239,1.55262,352100002.0
2005-04-04 05:10:00,1.55238,1.55258,1.55213,1.5524,290700001.0
2005-04-04 05:11:00,1.55206,1.55248,1.55173,1.55207,375600000.0
2005-04-04 05:12:00,1.55245,1.55263,1.5521,1.55241,256999999.0
2005-04-04 05:13:00,1.55271,1.55282,1.55234,1.55235,418800001.0
2005-04-04 05:14:00,1.5524,1.55292,1.55237,1.55264,421700002.0
2005-04-04 05:15:00,1.55219,1.55289,1.55219,1.55263,299000000.0
2005-04-04 05:16:00,1.55244,1.55283,1.55227,1.55264,335100001.0
2005-04-04 05:17:00,1.55302,1.55302,1.55199,1.55255,291500000.0
2005-04-04 05:18:00,1.55232,1.55278,1.55223,1.55236,436199998.0
2005-04-04 05:19:00,1.55209,1.55302,1.55208,1.55302,257600003.0
2005-04-04 05:20:00,1.5525,1.55282,1.55214,1.55247,531400003.0
2005-04-04 05:21:00,1.55269,1.55282,1.55217,1.55217,279600005.0
2005-04-04 05:22:00,1.55291,1.55305,1.55259,1.55264,295499999.0
2005-04-04 05:23:00,1.55272,1.55276,1.55227,1.55227,449100002.0
2005-04-04 05:24:00,1.55285,1.553,1.5522,1.5523,200100001.0
2005-04-04 05:25:00,1.55266,1.55266,1.55199,1.55199,242200002.0
2005-04-04 05:26:00,1.55262,1.55289,1.55258,1.55281,289300002.0
2005-04-04 05:27:00,1.55265,1.55287,1.55223,1.55223,288900002.0
2005-04-04 05:28:00,1.5527,1.5527,1.55232,1.55251,287100005.0
2005-04-04 05:29:00,1.55256,1.55283,1.55223,1.55223,261300000.0
2005-04-04 05:30:00,1.55206,1.55243,1.55185,1.55205,411400008.0
2005-04-04 05:31:00,1.55257,1.55301,1.55257,1.55289,460899996.0
2005-04-04 05:32:00,1.55249,1.55289,1.55241,1.55283,309400000.0
2005-04-04 05:33:00,1.55245,1.55276,1.55221,1.55221,198100001.0
2005-04-04 05:34:00,1.5522,1.5528,1.5522,1.55253,209600002.0
2005-04-04 05:35:00,1.5524,1.55285,1.5524,1.55285,308300004.0
2005-04-04 05:36:00,1.55263,1.55309,1.5524,1.55302,419200002.0
2005-04-04 05:37:00,1.55263,1.55291,1.55246,1.55256,311000000.0
2005-04-04 05:38:00,1.55239,1.55262,1.55236,1.55236,470200005.0
2005-04-04 05:39:00,1.5527,1.55273,1.5523,1.55239,284300001.0
2005-04-04 05:40:00,1.55258,1.55268,1.5524,1.5526,282400000.0
2005-04-04 05:41:00,1.55252,1.55264,1.55226,1.55246,421299998.0
2005-04-04 05:42:00,1.55205,1.55246,1.55188,1.55225,363900001.0
2005-04-04 05:43:00,1.55245,1.55268,1.55222,1.55235,302799998.0
2005-04-04 05:44:00,1.55225,1.55269,1.55218,1.55232,381499997.0
2005-04-04 05:45:00,1.55196,1.55235,1.55196,1.55201,253199999.0
2005-04-04 05:46:00,1.55224,1.55267,1.55215,1.55229,293200001.0
2005-04-04 05:47:00,1.55228,1.55265,1.55196,1.5525,385300002.0
2005-04-04 05:48:00,1.55223,1.5526,1.55196,1.55239,422400000.0
2005-04-04 05:49:00,1.55213,1.55239,1.55189,1.55204,336399997.0
2005-04-04 05:50:00,1.55226,1.55256,1.55208,1.55213,348999998.0
2005-04-04 05:51:00,1.55188,1.55267,1.55188,1.55244,307000002.0
2005-04-04 05:52:00,1.55212,1.55256,1.55202,1.55252,221299998.0
2005-04-04 05:53:00,1.55233,1.5526,1.55211,1.55218,448000006.0
2005-04-04 05:54:00,1.55194,1.55257,1.55194,1.55232,258400001.0
2005-04-04 05:55:00,1.55202,1.55237,1.55196,1.55217,445799995.0
2005-04-04 05:56:00,1.55173,1.55217,1.55162,1.55198,532900001.0
2005-04-04 05:57:00,1.55173,1.55259,1.55173,1.55259,205899999.0
2005-04-04 05:58:00,1.55198,1.55243,1.55193,1.55234,244600000.0
2005-04-04 05:59:00,1.55236,1.55243,1.55208,1.55234,258900001.0
2005-04-04 06:00:00,1.55203,1.55239,1.55189,1.55239,237699999.0
2005-04-04 06:01:00,1.55197,1.55219,1.55179,1.55193,466200003.0
2005-04-04 06:02:00,1.55184,1.55223,1.55172,1.55187,416800003.0
2005-04-04 06:03:00,1.55214,1.5523,1.55174,1.55195,220600002.0
2005-04-04 06:04:00,1.55166,1.55225,1.55158,1.55225,209699999.0
2005-04-04 06:05:00,1.55217,1.55229,1.55194,1.55194,222999998.0
2005-04-04 06:06:00,1.55236,1.55248,1.55186,1.55192,547199998.0
2005-04-04 06:07:00,1.55211,1.5523,1.55185,1.55223,392299993.0
2005-04-04 06:08:00,1.55208,1.55213,1.55184,1.55195,362599999.0
2005-04-04 06:09:00,1.55213,1.55232,1.55188,1.55194,389500000.0
2005-04-04 06:10:00,1.55193,1.55208,1.55164,1.55165,266900002.0
2005-04-04 06:11:00,1.5522,1.5523,1.55186,1.55193,250300007.0
2005-04-04 06:12:00,1.5516,1.55212,1.5516,1.55186,408799999.0
2005-04-04 06:13:00,1.55222,1.55236,1.55194,1.55194,263900002.0
2005-04-04 06:14:00,1.55175,1.55221,1.55166,1.55203,291000000.0
2005-04-04 06:15:00,1.55215,1.55249,1.55207,1.55207,374100002.0
2005-04-04 06:16:00,1.55215,1.55235,1.5518,1.55185,333400004.0
2005-04-04 06:17:00,1.55173,1.55229,1.55168,1.55196,333600000.0
2005-04-04 06:18:00,1.55202,1.55221,1.55179,1.55201,419399999.0
2005-04-04 06:19:00,1.55212,1.55232,1.55178,1.552,296999998.0
2005-04-04 06:20:00,1.55228,1.55234,1.55208,1.55217,309899997.0
2005-04-04 06:21:00,1.55228,1.55238,1.55192,1.55238,310599998.0
2005-04-04 06:22:00,1.55208,1.55224,1.55177,1.55192,135899998.0
2005-04-04 06:23:00,1.55213,1.55235,1.55193,1.55211,416699996.0
2005-04-04 06:24:00,1.55176,1.55221,1.55161,1.55177,400700001.0
2005-04-04 06:25:00,1.55179,1.55198,1.55146,1.55149,280000003.0
2005-04-04 06:26:00,1.55169,1.55248,1.55169,1.55226,226700005.0
2005-04-04 06:27:00,1.55207,1.5523,1.55202,1.55226,310800001.0
2005-04-04 06:28:00,1.55207,1.55218,1.55186,1.55186,368399995.0
2005-04-04 06:29:00,1.55213,1.5523,1.552,1.55219,389900000.0
2005-04-04 06:30:00,1.5522,1.55234,1.55182,1.55201,325899996.0
2005-04-04 06:31:00,1.5522,1.55234,1.55171,1.5518,430500001.0
2005-04-04 06:32:00,1.55185,1.55212,1.55175,1.5518,260200004.0
2005-04-04 06:33:00,1.55168,1.55212,1.55167,1.55192,263899999.0
2005-04-04 06:34:00,1.552,1.55207,1.55169,1.55186,302900001.0
2005-04-04 06:35:00,1.5521,1.55227,1.55165,1.55172,252200001.0
2005-04-04 06:36:00,1.55178,1.55219,1.55166,1.55208,299000003.0
2005-04-04 06:37:00,1.55205,1.55217,1.5515,1.5516,257900000.0
2005-04-04 06:38:00,1.5519,1.55229,1.55176,1.55205,329200005.0
2005-04-04 06:39:00,1.55233,1.55244,1.55196,1.55216,472399997.0
2005-04-04 06:40:00,1.55221,1.55224,1.5518,1.5518,309000003.0
2005-04-04 06:41:00,1.5518,1.5521,1.55167,1.55176,270900000.0
2005-04-04 06:42:00,1.552,1.55233,1.55188,1.55222,297800002.0
2005-04-04 06:43:00,1.55249,1.55249,1.55169,1.55203,305700005.0
2005-04-04 06:44:00,1.55201,1.55223,1.55185,1.5522,464200001.0
2005-04-04 06:45:00,1.55221,1.55237,1.5519,1.55193,281100006.0
2005-04-04 06:46:00,1.5521,1.55231,1.55193,1.55206,272000000.0
2005-04-04 06:47:00,1.55176,1.55234,1.5516,1.55205,313399998.0
2005-04-04 06:48:00,1.55197,1.55228,1.55186,1.55214,515300003.0
2005-04-04 06:49:00,1.55233,1.55259,1.55188,1.55205,445400003.0
2005-04-04 06:50:00,1.55217,1.55234,1.55199,1.5522,323300002.0
2005-04-04 06:51:00,1.55183,1.55236,1.55172,1.55236,278000003.0
2005-04-04 06:52:00,1.55216,1.55231,1.55175,1.55175,308100004.0
2005-04-04 06:53:00,1.5519,1.55239,1.55178,1.55204,273200000.0
2005-04-04 06:54:00,1.55178,1.55217,1.55178,1.55215,228899999.0
2005-04-04 06:55:00,1.5519,1.55239,1.55188,1.55198,348199998.0
2005-04-04 06:56:00,1.55168,1.55213,1.55168,1.55213,336999998.0
2005-04-04 06:57:00,1.5521,1.55244,1.5519,1.5523,303200002.0
2005-04-04 06:58:00,1.55209,1.55228,1.55176,1.55176,468399997.0
2005-04-04 06:59:00,1.55201,1.55258,1.55199,1.55255,371100000.0
2005-04-04 07:00:00,1.5522,1.55266,1.55217,1.5525,303900001.0
2005-04-04 07:01:00,1.5529,1.553,1.55211,1.5522,390100003.0
2005-04-04 07:02:00,1.55216,1.55269,1.55211,1.55242,236100000.0
2005-04-04 07:03:00,1.55222,1.55249,1.55205,1.55205,436199996.0
2005-04-04 07:04:00,1.55222,1.55299,1.55202,1.55267,331200001.0
2005-04-04 07:05:00,1.55206,1.5524,1.55193,1.55234,527899996.0
2005-04-04 07:06:00,1.5523,1.55247,1.55216,1.55235,461699995.0
2005-04-04 07:07:00,1.55233,1.55256,1.55194,1.55194,345799998.0
2005-04-04 07:08:00,1.55221,1.55246,1.55192,1.55195,304000003.0
2005-04-04 07:09:00,1.55221,1.55242,1.55204,1.55222,227099999.0
2005-04-04 07:10:00,1.55217,1.55236,1.55197,1.55227,385399995.0
2005-04-04 07:11:00,1.55175,1.55231,1.55162,1.55231,222700001.0
2005-04-04 07:12:00,1.55229,1.55252,1.55195,1.5523,270499998.0
2005-04-04 07:13:00,1.55193,1.55233,1.55186,1.55187,370800002.0
2005-04-04 07:14:00,1.55214,1.55239,1.55187,1.55225,311600003.0
2005-04-04 07:15:00,1.55239,1.55251,1.55195,1.55246,355799999.0
2005-04-04 07:16:00,1.55215,1.55255,1.55193,1.55222,254999998.0
2005-04-04 07:17:00,1.55197,1.55237,1.55191,1.55237,314899999.0
2005-04-04 07:18:00,1.55183,1.55223,1.55179,1.55193,356000002.0
2005-04-04 07:19:00,1.55215,1.5524,1.55194,1.55194,310099999.0
2005-04-04 07:20:00,1.55184,1.55241,1.55183,1.55234,241599998.0
2005-04-04 07:21:00,1.55183,1.5524,1.55181,1.55234,344900002.0
2005-04-04 07:22:00,1.55203,1.55235,1.55179,1.55218,401800004.0
2005-04-04 07:23:00,1.55201,1.55225,1.55181,1.5521,580200000.0
2005-04-04 07:24:00,1.55235,1.55244,1.55216,1.55222,201500001.0
2005-04-04 07:25:00,1.55191,1.55238,1.55191,1.55234,287300002.0
2005-04-04 07:26:00,1.55222,1.55241,1.5518,1.55202,231700000.0
2005-04-04 07:27:00,1.55201,1.55227,1.55188,1.55221,240400002.0
2005-04-04 07:28:00,1.55243,1.55271,1.55191,1.55196,151499998.0
2005-04-04 07:29:00,1.55198,1.55233,1.55178,1.55183,370000002.0
2005-04-04 07:30:00,1.552,1.5524,1.55195,1.55236,321600001.0
2005-04-04 07:31:00,1.55242,1.55244,1.55191,1.55222,286100003.0
2005-04-04 07:32:00,1.55205,1.55245,1.55196,1.55215,328200001.0
2005-04-04 07:33:00,1.5523,1.55248,1.55208,1.55231,372900001.0
2005-04-04 07:34:00,1.55219,1.55244,1.55202,1.55223,282800003.0
2005-04-04 07:35:00,1.55212,1.55245,1.55192,1.55217,449499997.0
2005-04-04 07:36:00,1.55225,1.55253,1.55215,1.5523,395800001.0
2005-04-04 07:37:00,1.55218,1.5524,1.55205,1.5524,248300003.0
2005-04-04 07:38:00,1.55219,1.55247,1.55211,1.55228,435199997.0
2005-04-04 07:39:00,1.55229,1.55252,1.55175,1.55176,304200003.0
2005-04-04 07:40:00,1.55175,1.55238,1.55175,1.55238,357000001.0
2005-04-04 07:41:00,1.55215,1.55238,1.55199,1.55224,325400000.0
2005-04-04 07:42:00,1.55217,1.5524,1.55207,1.55232,203100000.0
2005-04-04 07:43:00,1.55217,1.55246,1.552,1.55229,365300005.0
2005-04-04 07:44:00,1.55222,1.55242,1.5521,1.55212,211399999.0
2005-04-04 07:45:00,1.55221,1.55248,1.55191,1.55236,354900001.0
2005-04-04 07:46:00,1.55209,1.5524,1.55205,1.55228,498000000.0
2005-04-04 07:47:00,1.55212,1.55242,1.55196,1.55219,247400002.0
2005-04-04 07:48:00,1.55232,1.55245,1.5521,1.5523,365900001.0
2005-04-04 07:49:00,1.5521,1.55248,1.5521,1.55219,289000001.0
2005-04-04 07:50:00,1.55239,1.55242,1.55204,1.55228,293600002.0
2005-04-04 07:51:00,1.55245,1.55253,1.55191,1.55191,329600004.0
2005-04-04 07:52:00,1.55251,1.5527,1.55222,1.55225,149799999.0
2005-04-04 07:53:00,1.55192,1.55245,1.55192,1.55229,304300002.0
2005-04-04 07:54:00,1.55202,1.55234,1.55186,1.55224,234500000.0
2005-04-04 07:55:00,1.55203,1.55242,1.55185,1.55209,464600000.0
2005-04-04 07:56:00,1.55212,1.55242,1.55205,1.55221,305200005.0
2005-04-04 07:57:00,1.55203,1.55238,1.55187,1.55187,239600001.0
2005-04-04 07:58:00,1.55208,1.55222,1.55169,1.55179,333999998.0
2005-04-04 07:59:00,1.55218,1.55231,1.5519,1.55193,302800001.0
2005-04-04 08:00:00,1.55235,1.55235,1.55181,1.55201,380099998.0
2005-04-04 08:01:00,1.55193,1.55237,1.55172,1.55237,446700002.0
2005-04-04 08:02:00,1.55221,1.55248,1.55178,1.55226,323699994.0
2005-04-04 08:03:00,1.55195,1.55236,1.55191,1.55203,262999996.0
2005-04-04 08:04:00,1.55192,1.5526,1.55177,1.55237,296200000.0
2005-04-04 08:05:00,1.55204,1.55238,1.55179,1.5519,317399998.0
2005-04-04 08:06:00,1.55217,1.55238,1.55195,1.55215,236000001.0
2005-04-04 08:07:00,1.55232,1.55243,1.55164,1.55217,339900001.0
2005-04-04 08:08:00,1.5521,1.55252,1.55194,1.55233,331499994.0
2005-04-04 08:09:00,1.55242,1.55266,1.55195,1.55222,343799996.0
2005-04-04 08:10:00,1.55228,1.55262,1.55189,1.55223,342399996.0
2005-04-04 08:11:00,1.55177,1.5526,1.55177,1.55259,214099999.0
2005-04-04 08:12:00,1.5524,1.5526,1.55201,1.55214,209300001.0
2005-04-04 08:13:00,1.55225,1.55254,1.55196,1.55254,439800000.0
2005-04-04 08:14:00,1.55232,1.55241,1.55202,1.55202,311100003.0
2005-04-04 08:15:00,1.552,1.55243,1.552,1.55211,318399997.0
2005-04-04 08:16:00,1.55221,1.55252,1.55207,1.55247,246499997.0
2005-04-04 08:17:00,1.55201,1.55251,1.55201,1.55235,342000002.0
2005-04-04 08:18:00,1.55263,1.55263,1.55213,1.55221,333299998.0
2005-04-04 08:19:00,1.55211,1.55255,1.55199,1.55225,276399998.0
2005-04-04 08:20:00,1.55222,1.55241,1.55196,1.55199,331299998.0
2005-04-04 08:21:00,1.55227,1.55235,1.55191,1.55225,370500004.0
2005-04-04 08:22:00,1.55197,1.5523,1.55177,1.55209,234999999.0
2005-04-04 08:23:00,1.55242,1.55257,1.55198,1.55228,365699997.0
2005-04-04 08:24:00,1.55216,1.55251,1.55193,1.55212,527200002.0
2005-04-04 08:25:00,1.55257,1.55278,1.55225,1.55235,315100000.0
2005-04-04 08:26:00,1.55236,1.55263,1.55178,1.55232,401599999.0
2005-04-04 08:27:00,1.55211,1.55257,1.55211,1.55248,347200002.0
2005-04-04 08:28:00,1.55227,1.5525,1.55204,1.55235,339000000.0
2005-04-04 08:29:00,1.5527,1.5527,1.55199,1.55208,452099999.0
2005-04-04 08:30:00,1.55259,1.55271,1.5521,1.55212,256700002.0
2005-04-04 08:31:00,1.55206,1.55244,1.5519,1.55226,334400003.0
2005-04-04 08:32:00,1.55209,1.55222,1.5518,1.55201,367400003.0
2005-04-04 08:33:00,1.55239,1.55242,1.55192,1.5521,227100001.0
2005-04-04 08:34:00,1.55219,1.55226,1.55158,1.55189,541900004.0
2005-04-04 08:35:00,1.55232,1.55238,1.55147,1.552,398000001.0
2005-04-04 08:36:00,1.55187,1.55226,1.55174,1.55191,308900002.0
2005-04-04 08:37:00,1.5524,1.55254,1.55188,1.55236,382300001.0
2005-04-04 08:38:00,1.55225,1.55227,1.55187,1.55194,289600001.0
2005-04-04 08:39:00,1.5521,1.55243,1.55182,1.55188,373400004.0
2005-04-04 08:40:00,1.55187,1.55208,1.55163,1.55203,302499999.0
2005-04-04 08:41:00,1.552,1.5521,1.55167,1.55184,263799998.0
2005-04-04 08:42:00,1.55229,1.55231,1.5519,1.55199,286599998.0
2005-04-04 08:43:00,1.5524,1.55241,1.55177,1.55207,577199992.0
2005-04-04 08:44:00,1.5518,1.55225,1.55178,1.5521,331200003.0
2005-04-04 08:45:00,1.5521,1.55235,1.55156,1.5517,322900002.0
2005-04-04 08:46:00,1.55172,1.55197,1.55152,1.55158,280900005.0
2005-04-04 08:47:00,1.55183,1.5521,1.55161,1.55177,259500004.0
2005-04-04 08:48:00,1.55177,1.55204,1.55151,1.55192,205800001.0
2005-04-04 08:49:00,1.55197,1.55214,1.55155,1.55173,245399998.0
2005-04-04 08:50:00,1.55196,1.55227,1.55175,1.55201,374900000.0
2005-04-04 08:51:00,1.5522,1.5522,1.55172,1.55183,250099997.0
2005-04-04 08:52:00,1.55201,1.55215,1.55176,1.55192,161500002.0
2005-04-04 08:53:00,1.5518,1.55199,1.55139,1.55139,241000003.0
2005-04-04 08:54:00,1.5519,1.55206,1.55176,1.55176,292000002.0
2005-04-04 08:55:00,1.55205,1.55205,1.55159,1.55164,289000001.0
2005-04-04 08:56:00,1.55147,1.5519,1.55132,1.5519,276200002.0
2005-04-04 08:57:00,1.55215,1.55227,1.5516,1.55194,470099999.0
2005-04-04 08:58:00,1.55151,1.552,1.55145,1.55167,285399999.0
2005-04-04 08:59:00,1.55182,1.55198,1.5515,1.5518,438700000.0
2005-04-04 09:00:00,1.55148,1.55208,1.55148,1.55195,289100007.0
2005-04-04 09:01:00,1.5516,1.55196,1.55146,1.55179,388100001.0
2005-04-04 09:02:00,1.55144,1.55184,1.55144,1.55153,234899998.0
2005-04-04 09:03:00,1.55178,1.55178,1.55136,1.55164,245800001.0
2005-04-04 09:04:00,1.55148,1.55173,1.55116,1.55155,378799999.0
2005-04-04 09:05:00,1.55139,1.55173,1.55134,1.5515,308899999.0
2005-04-04 09:06:00,1.55172,1.55202,1.55154,1.55166,333000001.0
2005-04-04 09:07:00,1.55146,1.55171,1.55134,1.55137,270000001.0
2005-04-04 09:08:00,1.55158,1.55193,1.55133,1.55172,280000002.0
2005-04-04 09:09:00,1.55168,1.55202,1.5514,1.55183,245100001.0
2005-04-04 09:10:00,1.55192,1.55197,1.5515,1.55167,311400001.0
2005-04-04 09:11:00,1.55184,1.55196,1.55164,1.55174,257700003.0
2005-04-04 09:12:00,1.55165,1.55189,1.55161,1.55186,236200003.0
2005-04-04 09:13:00,1.55166,1.5519,1.5516,1.55172,277799997.0
2005-04-04 09:14:00,1.55169,1.55184,1.55129,1.55167,261500001.0
2005-04-04 09:15:00,1.5518,1.55197,1.55156,1.55174,320600001.0
2005-04-04 09:16:00,1.55157,1.55197,1.55152,1.55185,184800001.0
2005-04-04 09:17:00,1.55171,1.55181,1.55152,1.55161,326200004.0
2005-04-04 09:18:00,1.55162,1.55229,1.55152,1.55229,297599998.0
2005-04-04 09:19:00,1.55182,1.55199,1.55164,1.55182,497800002.0
2005-04-04 09:20:00,1.55195,1.55208,1.55172,1.55179,509200004.0
2005-04-04 09:21:00,1.55167,1.55201,1.55165,1.55199,467799997.0
2005-04-04 09:22:00,1.55185,1.55202,1.55167,1.55192,248200002.0
2005-04-04 09:23:00,1.55177,1.55204,1.55164,1.55179,429499996.0
2005-04-04 09:24:00,1.55176,1.55198,1.55165,1.55179,346299993.0
2005-04-04 09:25:00,1.55174,1.55198,1.55153,1.55161,287100000.0
2005-04-04 09:26:00,1.5516,1.55191,1.55151,1.5518,420500003.0
2005-04-04 09:27:00,1.5517,1.55184,1.55153,1.55169,353700002.0
2005-04-04 09:28:00,1.55192,1.55196,1.55154,1.55158,242900004.0
2005-04-04 09:29:00,1.55177,1.55204,1.55158,1.55187,371999994.0
2005-04-04 09:30:00,1.55178,1.55201,1.55178,1.55192,339300001.0
2005-04-04 09:31:00,1.55165,1.55199,1.55159,1.55171,356100004.0
2005-04-04 09:32:00,1.55196,1.55209,1.55179,1.55187,319200003.0
2005-04-04 09:33:00,1.55197,1.55207,1.55164,1.5517,350099998.0
2005-04-04 09:34:00,1.55185,1.55204,1.55165,1.55197,414500001.0
2005-04-04 09:35:00,1.55195,1.5522,1.5518,1.55218,240299999.0
2005-04-04 09:36:00,1.55191,1.55225,1.55181,1.55215,351299998.0
2005-04-04 09:37:00,1.55207,1.55238,1.55187,1.55216,301500000.0
2005-04-04 09:38:00,1.55231,1.55244,1.55205,1.55205,324099998.0
2005-04-04 09:39:00,1.55198,1.55219,1.55193,1.55196,236799997.0
2005-04-04 09:40:00,1.55217,1.55226,1.55194,1.55201,345700002.0
2005-04-04 09:41:00,1.55202,1.55226,1.55201,1.55213,268399995.0
2005-04-04 09:42:00,1.55216,1.55238,1.55202,1.55225,211500002.0
2005-04-04 09:43:00,1.552,1.55243,1.55187,1.55231,307400001.0
2005-04-04 09:44:00,1.55219,1.55227,1.55194,1.55194,299500005.0
2005-04-04 09:45:00,1.55215,1.55232,1.55171,1.55198,391400002.0
2005-04-04 09:46:00,1.55209,1.55222,1.55193,1.55201,152199999.0
2005-04-04 09:47:00,1.55197,1.55216,1.55191,1.55208,291799999.0
2005-04-04 09:48:00,1.55202,1.55224,1.55183,1.55199,292000002.0
2005-04-04 09:49:00,1.5518,1.55199,1.55179,1.55183,341399997.0
2005-04-04 09:50:00,1.55205,1.55208,1.55174,1.55194,307899999.0
2005-04-04 09:51:00,1.55208,1.55217,1.55189,1.55213,247000004.0
2005-04-04 09:52:00,1.55206,1.5522,1.5519,1.55206,262800000.0
2005-04-04 09:53:00,1.55225,1.55226,1.55183,1.55206,311400000.0
2005-04-04 09:54:00,1.55204,1.55227,1.55194,1.55213,328799996.0
2005-04-04 09:55:00,1.55216,1.55221,1.55177,1.55212,525900000.0
2005-04-04 09:56:00,1.55217,1.55228,1.55189,1.55203,306299997.0
2005-04-04 09:57:00,1.55219,1.55227,1.55193,1.55207,285600001.0
2005-04-04 09:58:00,1.55189,1.55213,1.55187,1.55197,193299999.0
2005-04-04 09:59:00,1.55205,1.55222,1.55184,1.55206,293299995.0
2005-04-04 10:00:00,1.55202,1.55244,1.55202,1.55204,375900002.0
2005-04-04 10:01:00,1.55222,1.55232,1.55192,1.55197,272399999.0
2005-04-04 10:02:00,1.55181,1.55233,1.55176,1.55217,349000002.0
2005-04-04 10:03:00,1.55214,1.55243,1.55203,1.5523,337499998.0
2005-04-04 10:04:00,1.55205,1.5523,1.55196,1.55222,421699996.0
2005-04-04 10:05:00,1.552,1.5522,1.55182,1.55185,257799995.0
2005-04-04 10:06:00,1.55181,1.55223,1.55179,1.55216,392599995.0
2005-04-04 10:07:00,1.55217,1.55229,1.55185,1.55208,179100002.0
2005-04-04 10:08:00,1.55196,1.55235,1.55185,1.55223,506399999.0
2005-04-04 10:09:00,1.55211,1.55225,1.55191,1.55202,396099996.0
2005-04-04 10:10:00,1.55199,1.55221,1.55198,1.55203,339200003.0
2005-04-04 10:11:00,1.55208,1.55244,1.55192,1.55231,334799997.0
2005-04-04 10:12:00,1.55227,1.55265,1.55221,1.5523,358699999.0
2005-04-04 10:13:00,1.55263,1.55263,1.55235,1.55242,544100001.0
2005-04-04 10:14:00,1.55232,1.55242,1.55205,1.55225,202899998.0
2005-04-04 10:15:00,1.55214,1.55241,1.55208,1.55216,439600007.0
2005-04-04 10:16:00,1.55234,1.55249,1.55218,1.55234,319299999.0
2005-04-04 10:17:00,1.55235,1.55248,1.55216,1.55219,261700001.0
2005-04-04 10:18:00,1.55235,1.55249,1.55212,1.55226,423000001.0
2005-04-04 10:19:00,1.55241,1.5526,1.55228,1.55228,226900002.0
2005-04-04 10:20:00,1.55202,1.55249,1.55181,1.5524,437700007.0
2005-04-04 10:21:00,1.55236,1.55255,1.55209,1.55223,313000000.0
2005-04-04 10:22:00,1.55221,1.55237,1.55181,1.55212,269400004.0
2005-04-04 10:23:00,1.5526,1.5526,1.55202,1.55205,201700001.0
2005-04-04 10:24:00,1.55218,1.55229,1.55204,1.55224,438400003.0
2005-04-04 10:25:00,1.5522,1.55253,1.5521,1.55238,311300004.0
2005-04-04 10:26:00,1.55231,1.55259,1.5523,1.5524,416000001.0
2005-04-04 10:27:00,1.55255,1.55267,1.5524,1.55248,198900001.0
2005-04-04 10:28:00,1.55254,1.55254,1.55237,1.55245,293000002.0
2005-04-04 10:29:00,1.55232,1.55252,1.55204,1.55218,242300005.0
2005-04-04 10:30:00,1.55256,1.55256,1.5522,1.55221,348600000.0
2005-04-04 10:31:00,1.55247,1.55261,1.55228,1.55237,285600001.0
2005-04-04 10:32:00,1.5522,1.55254,1.55217,1.5524,390699997.0
2005-04-04 10:33:00,1.55229,1.55255,1.55214,1.55226,248100004.0
2005-04-04 10:34:00,1.55255,1.55256,1.55214,1.55227,318299999.0
2005-04-04 10:35:00,1.5523,1.55243,1.55202,1.55202,434500004.0
2005-04-04 10:36:00,1.55221,1.55254,1.55204,1.55241,472399999.0
2005-04-04 10:37:00,1.55225,1.55239,1.55215,1.55222,329700000.0
2005-04-04 10:38:00,1.55232,1.55259,1.55225,1.55256,187800001.0
2005-04-04 10:39:00,1.55253,1.55265,1.55228,1.55241,373300000.0
2005-04-04 10:40:00,1.55205,1.55284,1.55205,1.55252,318200001.0
2005-04-04 10:41:00,1.55207,1.5524,1.55207,1.55233,463400000.0
2005-04-04 10:42:00,1.55198,1.55232,1.55196,1.5521,438599996.0
2005-04-04 10:43:00,1.55225,1.55257,1.55208,1.55257,485000001.0
2005-04-04 10:44:00,1.55244,1.55251,1.55196,1.55199,240500003.0
2005-04-04 10:45:00,1.55202,1.55236,1.55198,1.55228,266900002.0
2005-04-04 10:46:00,1.55225,1.5523,1.55201,1.55213,374299995.0
2005-04-04 10:47:00,1.55249,1.55249,1.55201,1.55206,327899996.0
2005-04-04 10:48:00,1.55224,1.55251,1.55217,1.55251,444899996.0
2005-04-04 10:49:00,1.55249,1.5526,1.55227,1.55231,266299999.0
2005-04-04 10:50:00,1.55241,1.55266,1.55236,1.5524,328000000.0
2005-04-04 10:51:00,1.55252,1.55268,1.55235,1.55253,345099994.0
2005-04-04 10:52:00,1.55242,1.55271,1.55231,1.55248,418499997.0
2005-04-04 10:53:00,1.55243,1.5527,1.55243,1.5527,182700001.0
2005-04-04 10:54:00,1.55267,1.55273,1.55243,1.55248,183699997.0
2005-04-04 10:55:00,1.55262,1.55283,1.55246,1.55247,474099997.0
2005-04-04 10:56:00,1.55293,1.55293,1.55246,1.55288,262099997.0
2005-04-04 10:57:00,1.55264,1.55301,1.55259,1.55301,194000000.0
2005-04-04 10:58:00,1.55278,1.553,1.55259,1.55265,327699995.0
2005-04-04 10:59:00,1.55256,1.55315,1.55256,1.55298,269699999.0
2005-04-04 11:00:00,1.55278,1.55297,1.55263,1.55278,455300002.0
2005-04-04 11:01:00,1.553,1.55313,1.55258,1.55285,402699998.0
2005-04-04 11:02:00,1.55265,1.55298,1.55258,1.55287,501599998.0
2005-04-04 11:03:00,1.55264,1.55283,1.55257,1.55273,243899999.0
2005-04-04 11:04:00,1.55252,1.5529,1.5525,1.5529,238399998.0
2005-04-04 11:05:00,1.55275,1.55298,1.55265,1.55295,250099998.0
2005-04-04 11:06:00,1.55311,1.55332,1.55279,1.55279,467500004.0
2005-04-04 11:07:00,1.55313,1.55314,1.55276,1.55283,373899997.0
2005-04-04 11:08:00,1.55284,1.55306,1.55276,1.55288,350300004.0
2005-04-04 11:09:00,1.55298,1.55307,1.55274,1.55287,314600001.0
2005-04-04 11:10:00,1.55279,1.55298,1.55269,1.55292,277900000.0
2005-04-04 11:11:00,1.55251,1.55296,1.55245,1.55296,221900004.0
2005-04-04 11:12:00,1.55297,1.55302,1.55271,1.55281,299800001.0
2005-04-04 11:13:00,1.55282,1.5531,1.55269,1.5528,379600001.0
2005-04-04 11:14:00,1.55295,1.55316,1.55268,1.55316,296799998.0
2005-04-04 11:15:00,1.55307,1.55321,1.55289,1.55318,261900002.0
2005-04-04 11:16:00,1.55298,1.55319,1.5528,1.5528,290399998.0
2005-04-04 11:17:00,1.55316,1.55339,1.55301,1.55312,245800001.0
2005-04-04 11:18:00,1.55303,1.5534,1.55291,1.55336,425499997.0
2005-04-04 11:19:00,1.55326,1.55338,1.55294,1.5532,249500005.0
2005-04-04 11:20:00,1.55328,1.55344,1.55317,1.55335,520100007.0
2005-04-04 11:21:00,1.55332,1.55349,1.55312,1.55324,431700002.0
2005-04-04 11:22:00,1.55301,1.55375,1.55296,1.5534,465099995.0
2005-04-04 11:23:00,1.55334,1.55361,1.55325,1.5534,396500005.0
2005-04-04 11:24:00,1.5532,1.55366,1.55315,1.55335,414399994.0
2005-04-04 11:25:00,1.55341,1.5536,1.55304,1.55348,177000001.0
2005-04-04 11:26:00,1.55328,1.55328,1.55287,1.55291,151699999.0
2005-04-04 11:27:00,1.55313,1.55322,1.55297,1.5531,250200001.0
2005-04-04 11:28:00,1.55316,1.55317,1.55287,1.55303,405000002.0
2005-04-04 11:29:00,1.55273,1.55317,1.55273,1.5531,348600004.0
2005-04-04 11:30:00,1.55311,1.55341,1.55296,1.55314,437200004.0
2005-04-04 11:31:00,1.55306,1.55324,1.55297,1.55306,329000000.0
2005-04-04 11:32:00,1.5532,1.55322,1.55271,1.55279,451199996.0
2005-04-04 11:33:00,1.5532,1.55326,1.55286,1.55287,380199998.0
2005-04-04 11:34:00,1.55278,1.55305,1.55267,1.55283,380700003.0
2005-04-04 11:35:00,1.55291,1.55308,1.55271,1.55284,302000001.0
2005-04-04 11:36:00,1.55289,1.55314,1.55275,1.55314,355399999.0
2005-04-04 11:37:00,1.55293,1.5531,1.55279,1.55296,263600002.0
2005-04-04 11:38:00,1.55317,1.55321,1.55284,1.55303,357400000.0
2005-04-04 11:39:00,1.55298,1.55307,1.55267,1.55278,334600002.0
2005-04-04 11:40:00,1.55256,1.5531,1.55256,1.5531,296900004.0
2005-04-04 11:41:00,1.55308,1.5532,1.55282,1.5531,408200003.0
2005-04-04 11:42:00,1.55283,1.55309,1.55273,1.55295,306700004.0
2005-04-04 11:43:00,1.55273,1.55309,1.55269,1.55296,404999995.0
2005-04-04 11:44:00,1.55319,1.55319,1.55279,1.553,332300002.0
2005-04-04 11:45:00,1.55298,1.55316,1.55279,1.55284,199900002.0
2005-04-04 11:46:00,1.55253,1.55291,1.55248,1.55291,328100001.0
2005-04-04 11:47:00,1.55281,1.55318,1.55278,1.55301,260699999.0
2005-04-04 11:48:00,1.55307,1.55308,1.55274,1.55308,314099998.0
2005-04-04 11:49:00,1.55304,1.5532,1.55277,1.55289,354000006.0
2005-04-04 11:50:00,1.55291,1.55315,1.55284,1.55303,425200007.0
2005-04-04 11:51:00,1.553,1.55319,1.55283,1.55319,346899998.0
2005-04-04 11:52:00,1.55307,1.55324,1.55287,1.55297,163600000.0
2005-04-04 11:53:00,1.553,1.55329,1.55289,1.55318,332800005.0
2005-04-04 11:54:00,1.55323,1.55336,1.55304,1.55305,502799998.0
2005-04-04 11:55:00,1.55292,1.55328,1.55292,1.55315,402500003.0
2005-04-04 11:56:00,1.55315,1.55321,1.55287,1.55305,270199996.0
2005-04-04 11:57:00,1.55335,1.55335,1.553,1.55318,277600001.0
2005-04-04 11:58:00,1.55303,1.55327,1.5528,1.55318,208300001.0
2005-04-04 11:59:00,1.55319,1.55326,1.55305,1.55309,320899996.0
2005-04-04 12:00:00,1.55316,1.55325,1.55289,1.55289,249299996.0
2005-04-04 12:01:00,1.55306,1.55329,1.55285,1.55285,294399999.0
2005-04-04 12:02:00,1.55308,1.55317,1.55283,1.55307,385699999.0
2005-04-04 12:03:00,1.55284,1.55339,1.55254,1.55322,402499998.0
2005-04-04 12:04:00,1.55303,1.55331,1.55303,1.55326,271900003.0
2005-04-04 12:05:00,1.55338,1.55348,1.55309,1.5533,281000001.0
2005-04-04 12:06:00,1.55318,1.55347,1.55285,1.55347,260600003.0
2005-04-04 12:07:00,1.55316,1.55348,1.55314,1.55337,374499996.0
2005-04-04 12:08:00,1.55341,1.55353,1.55325,1.5533,303900002.0
2005-04-04 12:09:00,1.55344,1.55352,1.5532,1.55346,269999999.0
2005-04-04 12:10:00,1.55336,1.55348,1.55305,1.55316,358299999.0
2005-04-04 12:11:00,1.55313,1.55327,1.55293,1.55301,423800000.0
2005-04-04 12:12:00,1.55315,1.55339,1.55309,1.55318,331700002.0
2005-04-04 12:13:00,1.55326,1.55343,1.55308,1.55314,282300003.0
2005-04-04 12:14:00,1.55339,1.55353,1.5532,1.55341,348999999.0
2005-04-04 12:15:00,1.55342,1.55356,1.55325,1.55352,238699999.0
2005-04-04 12:16:00,1.55325,1.55351,1.5531,1.55319,388599998.0
2005-04-04 12:17:00,1.55317,1.55325,1.55298,1.55308,221100002.0
2005-04-04 12:18:00,1.55314,1.55321,1.55278,1.55278,245100004.0
2005-04-04 12:19:00,1.55306,1.55337,1.55296,1.55317,359699995.0
2005-04-04 12:20:00,1.55307,1.55335,1.55287,1.55317,222199998.0
2005-04-04 12:21:00,1.55281,1.55335,1.55276,1.5533,519300002.0
2005-04-04 12:22:00,1.55258,1.55337,1.55258,1.55337,410300001.0
2005-04-04 12:23:00,1.55306,1.55333,1.55293,1.55325,323000005.0
2005-04-04 12:24:00,1.5532,1.55363,1.55313,1.55353,402300002.0
2005-04-04 12:25:00,1.5532,1.55341,1.55303,1.55322,487600000.0
2005-04-04 12:26:00,1.55316,1.55341,1.55306,1.55329,349599999.0
2005-04-04 12:27:00,1.55308,1.55332,1.55295,1.55332,343000000.0
2005-04-04 12:28:00,1.55285,1.55323,1.55274,1.55296,372900000.0
2005-04-04 12:29:00,1.55298,1.55312,1.55265,1.55301,285400000.0
2005-04-04 12:30:00,1.55285,1.55315,1.55274,1.55298,272900001.0
2005-04-04 12:31:00,1.5528,1.55302,1.55257,1.55286,430399999.0
2005-04-04 12:32:00,1.55293,1.55296,1.55258,1.55261,388900000.0
2005-04-04 12:33:00,1.5528,1.553,1.5526,1.5526,322700002.0
2005-04-04 12:34:00,1.55267,1.55299,1.55265,1.55292,310800003.0
2005-04-04 12:35:00,1.5529,1.55296,1.55244,1.5527,466500003.0
2005-04-04 12:36:00,1.55302,1.55303,1.55274,1.55282,476700007.0
2005-04-04 12:37:00,1.55283,1.55298,1.55267,1.55296,308499997.0
2005-04-04 12:38:00,1.55295,1.55295,1.55243,1.55248,381300007.0
2005-04-04 12:39:00,1.55269,1.55298,1.5526,1.55281,274600002.0
2005-04-04 12:40:00,1.55283,1.5531,1.55268,1.55279,258900000.0
2005-04-04 12:41:00,1.55303,1.55313,1.55276,1.55287,312600004.0
2005-04-04 12:42:00,1.5532,1.55327,1.55288,1.55306,423500002.0
2005-04-04 12:43:00,1.55316,1.55338,1.55299,1.55318,252499999.0
2005-04-04 12:44:00,1.55303,1.55328,1.55289,1.55317,389299998.0
2005-04-04 12:45:00,1.55315,1.55334,1.553,1.55316,459300004.0
2005-04-04 12:46:00,1.55316,1.55338,1.55302,1.55322,315899999.0
2005-04-04 12:47:00,1.55335,1.55342,1.55311,1.55331,336800002.0
2005-04-04 12:48:00,1.55308,1.55343,1.55308,1.55343,279499999.0
2005-04-04 12:49:00,1.55326,1.55344,1.55311,1.55333,315600004.0
2005-04-04 12:50:00,1.55323,1.55339,1.55306,1.5532,350200004.0
2005-04-04 12:51:00,1.55298,1.55345,1.55298,1.55331,291000004.0
2005-04-04 12:52:00,1.5528,1.55331,1.5528,1.55322,329100004.0
2005-04-04 12:53:00,1.55309,1.55325,1.55281,1.55306,441200007.0
2005-04-04 12:54:00,1.55312,1.55333,1.55305,1.55316,352500003.0
2005-04-04 12:55:00,1.55325,1.55326,1.55303,1.55308,532999995.0
2005-04-04 12:56:00,1.55307,1.5532,1.5529,1.55311,259700001.0
2005-04-04 12:57:00,1.55302,1.55325,1.55284,1.55315,342600003.0
2005-04-04 12:58:00,1.55303,1.55325,1.55295,1.55309,308799999.0
2005-04-04 12:59:00,1.55281,1.55315,1.55274,1.55293,263799996.0
2005-04-04 13:00:00,1.55305,1.55306,1.55282,1.55287,192400000.0
2005-04-04 13:01:00,1.55295,1.55302,1.55259,1.55259,262300000.0
2005-04-04 13:02:00,1.55276,1.55315,1.55275,1.553,310300002.0
2005-04-04 13:03:00,1.55308,1.55311,1.55265,1.55284,440199999.0
2005-04-04 13:04:00,1.55304,1.55304,1.55244,1.55283,280700001.0
2005-04-04 13:05:00,1.55308,1.55314,1.55267,1.55297,623700000.0
2005-04-04 13:06:00,1.55298,1.55313,1.55274,1.55299,393600008.0
2005-04-04 13:07:00,1.55274,1.55305,1.55266,1.55298,272399998.0
2005-04-04 13:08:00,1.5531,1.5531,1.55266,1.55279,306300009.0
2005-04-04 13:09:00,1.55301,1.55315,1.55287,1.553,334600003.0
2005-04-04 13:10:00,1.55287,1.55318,1.5527,1.55318,328400003.0
2005-04-04 13:11:00,1.55298,1.55313,1.55284,1.55294,446399994.0
2005-04-04 13:12:00,1.55322,1.55328,1.55298,1.55311,401700002.0
2005-04-04 13:13:00,1.55305,1.5534,1.55305,1.5534,255599999.0
2005-04-04 13:14:00,1.55332,1.5534,1.5531,1.55313,374900000.0
2005-04-04 13:15:00,1.55324,1.55346,1.55296,1.5531,410300002.0
2005-04-04 13:16:00,1.55301,1.55313,1.55285,1.5529,447600004.0
2005-04-04 13:17:00,1.55304,1.55305,1.55265,1.55275,367500004.0
2005-04-04 13:18:00,1.55296,1.55325,1.55282,1.55305,335500000.0
2005-04-04 13:19:00,1.55286,1.55313,1.55276,1.55288,369700000.0
2005-04-04 13:20:00,1.55317,1.55325,1.55268,1.55269,187300000.0
2005-04-04 13:21:00,1.55313,1.55313,1.55271,1.55271,326600005.0
2005-04-04 13:22:00,1.55283,1.553,1.55264,1.55279,211300004.0
2005-04-04 13:23:00,1.55245,1.55271,1.5523,1.55253,252300000.0
2005-04-04 13:24:00,1.55226,1.55278,1.55226,1.55278,349900003.0
2005-04-04 13:25:00,1.5526,1.55285,1.55252,1.55257,358799995.0
2005-04-04 13:26:00,1.55239,1.55267,1.5523,1.55248,337100004.0
2005-04-04 13:27:00,1.55238,1.55248,1.55225,1.55226,255199999.0
2005-04-04 13:28:00,1.55243,1.55268,1.55241,1.55248,323400005.0
2005-04-04 13:29:00,1.55237,1.55273,1.55231,1.55264,262100000.0
2005-04-04 13:30:00,1.55252,1.55274,1.55241,1.55255,369999996.0
2005-04-04 13:31:00,1.55228,1.55254,1.5521,1.55235,250600002.0
2005-04-04 13:32:00,1.55227,1.55248,1.55216,1.55224,180800002.0
2005-04-04 13:33:00,1.55201,1.55245,1.55194,1.55222,437599998.0
2005-04-04 13:34:00,1.55217,1.55238,1.552,1.55217,344699999.0
2005-04-04 13:35:00,1.55212,1.55267,1.55202,1.55246,242800001.0
2005-04-04 13:36:00,1.55229,1.55262,1.55214,1.55248,266599997.0
2005-04-04 13:37:00,1.55239,1.55271,1.55225,1.55239,316899999.0
2005-04-04 13:38:00,1.5524,1.55272,1.55238,1.55265,265600002.0
2005-04-04 13:39:00,1.55268,1.55276,1.55244,1.55265,391700001.0
2005-04-04 13:40:00,1.55252,1.55287,1.55243,1.55263,284999997.0
2005-04-04 13:41:00,1.55273,1.55288,1.55256,1.55263,321099996.0
2005-04-04 13:42:00,1.55274,1.55295,1.55258,1.55272,210299998.0
2005-04-04 13:43:00,1.55285,1.55297,1.55259,1.55278,324600000.0
2005-04-04 13:44:00,1.55274,1.55292,1.55265,1.55287,396300000.0
2005-04-04 13:45:00,1.55307,1.55307,1.55271,1.55291,294100001.0
2005-04-04 13:46:00,1.55265,1.55315,1.55256,1.55303,200899999.0
2005-04-04 13:47:00,1.553,1.55328,1.55276,1.55288,350800001.0
2005-04-04 13:48:00,1.5529,1.55314,1.55269,1.55296,255200001.0
2005-04-04 13:49:00,1.55283,1.55313,1.55275,1.55305,284700000.0
2005-04-04 13:50:00,1.55298,1.55318,1.55272,1.55291,364400003.0
2005-04-04 13:51:00,1.55294,1.55308,1.55271,1.55286,319500001.0
2005-04-04 13:52:00,1.55299,1.55299,1.55251,1.55263,179699997.0
2005-04-04 13:53:00,1.55307,1.55319,1.55275,1.55287,315699999.0
2005-04-04 13:54:00,1.55309,1.55309,1.55268,1.55293,298799999.0
2005-04-04 13:55:00,1.55298,1.55308,1.55271,1.55271,472200012.0
2005-04-04 13:56:00,1.553,1.55313,1.55272,1.55285,227499999.0
2005-04-04 13:57:00,1.553,1.55312,1.55276,1.55281,294200001.0
2005-04-04 13:58:00,1.55278,1.55293,1.55255,1.55265,367000003.0
2005-04-04 13:59:00,1.55268,1.55311,1.5526,1.55293,512799999.0
2005-04-04 14:00:00,1.55283,1.55297,1.55267,1.55287,229199998.0
2005-04-04 14:01:00,1.55283,1.55309,1.55269,1.55269,321199998.0
2005-04-04 14:02:00,1.55304,1.55313,1.55282,1.55294,349300000.0
2005-04-04 14:03:00,1.55249,1.55313,1.55249,1.5531,472499991.0
2005-04-04 14:04:00,1.55298,1.55312,1.5528,1.55282,322699997.0
2005-04-04 14:05:00,1.55304,1.55314,1.55288,1.55297,415300001.0
2005-04-04 14:06:00,1.55319,1.55319,1.55281,1.55285,370900000.0
2005-04-04 14:07:00,1.55303,1.55319,1.55288,1.55296,267600003.0
2005-04-04 14:08:00,1.55278,1.55313,1.55272,1.55304,330099995.0
2005-04-04 14:09:00,1.55292,1.55324,1.5529,1.55295,208499999.0
2005-04-04 14:10:00,1.55296,1.55314,1.5528,1.55296,251200000.0
2005-04-04 14:11:00,1.55283,1.55315,1.55282,1.55307,245200001.0
2005-04-04 14:12:00,1.55291,1.55306,1.55268,1.55279,259100003.0
2005-04-04 14:13:00,1.55299,1.55308,1.55273,1.55304,314100004.0
2005-04-04 14:14:00,1.553,1.55323,1.55284,1.55289,562200005.0
2005-04-04 14:15:00,1.55322,1.55327,1.55274,1.55293,461800003.0
2005-04-04 14:16:00,1.553,1.55316,1.55275,1.55309,253100005.0
2005-04-04 14:17:00,1.55292,1.55337,1.55287,1.55333,444699998.0
2005-04-04 14:18:00,1.55319,1.55338,1.55311,1.55332,199600000.0
2005-04-04 14:19:00,1.5532,1.55333,1.55308,1.55326,342600001.0
2005-04-04 14:20:00,1.55312,1.55332,1.55284,1.55323,591600002.0
2005-04-04 14:21:00,1.55318,1.55337,1.55297,1.55323,278700000.0
2005-04-04 14:22:00,1.55298,1.55339,1.55295,1.55318,421200003.0
2005-04-04 14:23:00,1.55333,1.55342,1.553,1.5531,291100002.0
2005-04-04 14:24:00,1.55297,1.55332,1.55292,1.55303,313800002.0
2005-04-04 14:25:00,1.55303,1.55341,1.55303,1.55332,431999998.0
2005-04-04 14:26:00,1.55321,1.55337,1.55295,1.55317,255600003.0
2005-04-04 14:27:00,1.55309,1.55341,1.55306,1.55332,381700002.0
2005-04-04 14:28:00,1.55278,1.55327,1.55278,1.55316,367500002.0
2005-04-04 14:29:00,1.55298,1.55325,1.55285,1.55319,275599997.0
2005-04-04 14:30:00,1.55321,1.55331,1.55304,1.55325,356900002.0
2005-04-04 14:31:00,1.55326,1.55337,1.55277,1.55277,407699995.0
2005-04-04 14:32:00,1.55313,1.55319,1.5528,1.55288,407900003.0
2005-04-04 14:33:00,1.55288,1.55324,1.55284,1.55303,327200000.0
2005-04-04 14:34:00,1.55277,1.55312,1.55268,1.55285,483800004.0
2005-04-04 14:35:00,1.5528,1.55303,1.55265,1.55283,427300007.0
2005-04-04 14:36:00,1.55302,1.55302,1.55265,1.55285,257700002.0
2005-04-04 14:37:00,1.55261,1.55294,1.55247,1.55276,259000001.0
2005-04-04 14:38:00,1.55273,1.5531,1.55264,1.55289,358900000.0
2005-04-04 14:39:00,1.55257,1.55296,1.55237,1.55284,238900000.0
2005-04-04 14:40:00,1.55262,1.55302,1.55259,1.55291,237300002.0
2005-04-04 14:41:00,1.5529,1.5529,1.55251,1.55274,423900003.0
2005-04-04 14:42:00,1.55265,1.55279,1.55249,1.55262,432600003.0
2005-04-04 14:43:00,1.55265,1.5528,1.55249,1.55264,351799999.0
2005-04-04 14:44:00,1.55245,1.55261,1.55233,1.55242,185500002.0
2005-04-04 14:45:00,1.55257,1.55272,1.55227,1.55231,425400005.0
2005-04-04 14:46:00,1.55243,1.55276,1.55235,1.55273,173800000.0
2005-04-04 14:47:00,1.55235,1.5527,1.55235,1.55269,267000002.0
2005-04-04 14:48:00,1.55242,1.55269,1.5523,1.55244,477500002.0
2005-04-04 14:49:00,1.55244,1.55284,1.55244,1.55277,189400000.0
2005-04-04 14:50:00,1.55285,1.55291,1.55256,1.55277,391300006.0
2005-04-04 14:51:00,1.55255,1.55273,1.5523,1.55252,259399998.0
2005-04-04 14:52:00,1.55252,1.55252,1.55225,1.55235,316899996.0
2005-04-04 14:53:00,1.55241,1.55261,1.55231,1.55245,381099999.0
2005-04-04 14:54:00,1.55236,1.55252,1.55224,1.55252,312099997.0
2005-04-04 14:55:00,1.55231,1.55252,1.55211,1.5523,531700006.0
2005-04-04 14:56:00,1.55225,1.55249,1.55225,1.55249,340399998.0
2005-04-04 14:57:00,1.55244,1.55257,1.5523,1.55239,344299995.0
2005-04-04 14:58:00,1.55243,1.55278,1.55236,1.55262,587400003.0
2005-04-04 14:59:00,1.55253,1.55269,1.55238,1.55255,462199997.0
2005-04-04 15:00:00,1.55268,1.5527,1.55251,1.55256,319199998.0
2005-04-04 15:01:00,1.55237,1.55261,1.55226,1.55251,284599998.0
2005-04-04 15:02:00,1.55253,1.55275,1.55234,1.55237,356900001.0
2005-04-04 15:03:00,1.55232,1.55259,1.55219,1.55228,294800000.0
2005-04-04 15:04:00,1.55244,1.55245,1.55207,1.55227,313200001.0
2005-04-04 15:05:00,1.55223,1.55243,1.55207,1.55227,408000003.0
2005-04-04 15:06:00,1.55217,1.55253,1.55215,1.55246,308299999.0
2005-04-04 15:07:00,1.55229,1.55257,1.55216,1.55242,323199999.0
2005-04-04 15:08:00,1.55248,1.55263,1.5522,1.5523,445899998.0
2005-04-04 15:09:00,1.55245,1.55262,1.55228,1.55232,404200005.0
2005-04-04 15:10:00,1.55251,1.55265,1.55236,1.55247,265999999.0
2005-04-04 15:11:00,1.55249,1.55265,1.55218,1.5523,468300001.0
2005-04-04 15:12:00,1.55251,1.55251,1.55218,1.55223,441799995.0
2005-04-04 15:13:00,1.55222,1.5525,1.55222,1.55242,369199998.0
2005-04-04 15:14:00,1.55235,1.55262,1.55215,1.55243,367899997.0
2005-04-04 15:15:00,1.55241,1.55276,1.55241,1.5526,365599999.0
2005-04-04 15:16:00,1.55226,1.5528,1.55226,1.55268,391800000.0
2005-04-04 15:17:00,1.55283,1.55286,1.55238,1.55244,292899997.0
2005-04-04 15:18:00,1.5521,1.55254,1.55206,1.55216,349800004.0
2005-04-04 15:19:00,1.55252,1.55256,1.5522,1.5524,459500003.0
2005-04-04 15:20:00,1.55217,1.55246,1.5521,1.55241,357699997.0
2005-04-04 15:21:00,1.55221,1.55254,1.55221,1.55252,270800003.0
2005-04-04 15:22:00,1.5526,1.5527,1.55239,1.55257,340800003.0
2005-04-04 15:23:00,1.55272,1.55286,1.55238,1.5524,420999998.0
2005-04-04 15:24:00,1.55255,1.55268,1.55224,1.55226,421600004.0
2005-04-04 15:25:00,1.55228,1.55261,1.55217,1.55255,271399998.0
2005-04-04 15:26:00,1.55263,1.55277,1.5524,1.55268,339499997.0
2005-04-04 15:27:00,1.55287,1.55298,1.55266,1.55273,300800000.0
2005-04-04 15:28:00,1.55304,1.55304,1.55275,1.55304,403299998.0
2005-04-04 15:29:00,1.55303,1.55315,1.55264,1.55284,302500002.0
2005-04-04 15:30:00,1.55273,1.55318,1.55269,1.55298,195600004.0
2005-04-04 15:31:00,1.55288,1.55313,1.55264,1.55303,353400004.0
2005-04-04 15:32:00,1.55308,1.55326,1.5527,1.55291,306299997.0
2005-04-04 15:33:00,1.55304,1.55304,1.55268,1.55291,245700001.0
2005-04-04 15:34:00,1.55298,1.55312,1.55255,1.55273,298800000.0
2005-04-04 15:35:00,1.55296,1.5531,1.55275,1.55287,380000008.0
2005-04-04 15:36:00,1.55286,1.55301,1.55271,1.55273,533800005.0
2005-04-04 15:37:00,1.55302,1.55323,1.55275,1.55285,309100000.0
2005-04-04 15:38:00,1.55282,1.55303,1.55269,1.55287,398600002.0
2005-04-04 15:39:00,1.55269,1.55298,1.55263,1.55279,393199996.0
2005-04-04 15:40:00,1.55265,1.55274,1.5525,1.55266,248199998.0
2005-04-04 15:41:00,1.55253,1.55271,1.5524,1.55263,333299994.0
2005-04-04 15:42:00,1.55246,1.55276,1.55234,1.55262,465300000.0
2005-04-04 15:43:00,1.55269,1.55269,1.55228,1.55241,164799998.0
2005-04-04 15:44:00,1.55255,1.55275,1.5524,1.5525,432800003.0
2005-04-04 15:45:00,1.55267,1.55267,1.55236,1.55252,260299999.0
2005-04-04 15:46:00,1.5524,1.55248,1.55214,1.55229,305099999.0
2005-04-04 15:47:00,1.55237,1.55245,1.55218,1.55222,348200000.0
2005-04-04 15:48:00,1.55229,1.55246,1.55213,1.55225,238900001.0
2005-04-04 15:49:00,1.55231,1.55239,1.55218,1.55225,334400002.0
2005-04-04 15:50:00,1.5521,1.55243,1.55195,1.55225,212699998.0
2005-04-04 15:51:00,1.55237,1.5525,1.55202,1.55219,283800004.0
2005-04-04 15:52:00,1.55235,1.55262,1.55234,1.55252,279600002.0
2005-04-04 15:53:00,1.55265,1.55271,1.55236,1.55246,225899997.0
2005-04-04 15:54:00,1.55226,1.5527,1.55219,1.5527,385699999.0
2005-04-04 15:55:00,1.55243,1.55263,1.55231,1.55242,319600000.0
2005-04-04 15:56:00,1.55234,1.55276,1.55234,1.55276,421699994.0
2005-04-04 15:57:00,1.55257,1.55273,1.55243,1.55247,249900002.0
2005-04-04 15:58:00,1.55247,1.55274,1.55243,1.55264,322699998.0
2005-04-04 15:59:00,1.55259,1.55276,1.55242,1.55269,513799997.0
2005-04-04 16:00:00,1.55244,1.55271,1.55243,1.55255,492700000.0
2005-04-04 16:01:00,1.55244,1.55279,1.55244,1.55279,316200003.0
2005-04-04 16:02:00,1.55295,1.55297,1.55251,1.55266,306100003.0
2005-04-04 16:03:00,1.5525,1.55292,1.55244,1.55285,376899998.0
2005-04-04 16:04:00,1.55274,1.55294,1.55257,1.55272,415299999.0
2005-04-04 16:05:00,1.55289,1.55296,1.55253,1.55269,341899996.0
2005-04-04 16:06:00,1.55261,1.55287,1.55259,1.55264,194700002.0
2005-04-04 16:07:00,1.55252,1.55286,1.5525,1.55282,99600000.0
2005-04-04 16:08:00,1.55273,1.55298,1.55257,1.5528,370900005.0
2005-04-04 16:09:00,1.55276,1.55292,1.55265,1.55265,186700001.0
2005-04-04 16:10:00,1.55278,1.55288,1.55246,1.5528,167500001.0
2005-04-04 16:11:00,1.55271,1.55286,1.55249,1.55274,384500001.0
2005-04-04 16:12:00,1.55274,1.55297,1.55261,1.55268,269799999.0
2005-04-04 16:13:00,1.55278,1.55294,1.55255,1.55265,327899999.0
2005-04-04 16:14:00,1.55282,1.55286,1.55247,1.55275,390199996.0
2005-04-04 16:15:00,1.55247,1.55295,1.55247,1.55284,243900000.0
2005-04-04 16:16:00,1.55262,1.55307,1.55262,1.55285,422700004.0
2005-04-04 16:17:00,1.55273,1.55305,1.55264,1.55278,377099994.0
2005-04-04 16:18:00,1.55292,1.553,1.55258,1.55284,351900006.0
2005-04-04 16:19:00,1.55297,1.55318,1.55274,1.55289,188299999.0
2005-04-04 16:20:00,1.5529,1.55324,1.5529,1.55318,331599996.0
2005-04-04 16:21:00,1.55333,1.55336,1.55299,1.55299,294700001.0
2005-04-04 16:22:00,1.55317,1.55328,1.55297,1.55303,263400002.0
2005-04-04 16:23:00,1.55315,1.55341,1.55307,1.55331,236499999.0
2005-04-04 16:24:00,1.55307,1.55327,1.55294,1.55301,439100002.0
2005-04-04 16:25:00,1.55295,1.55329,1.55295,1.55315,95200000.0
2005-04-04 16:26:00,1.55316,1.55331,1.55294,1.55317,413699997.0
2005-04-04 16:27:00,1.55307,1.55341,1.55307,1.55332,419900002.0
2005-04-04 16:28:00,1.55316,1.55351,1.55316,1.55348,263700001.0
2005-04-04 16:29:00,1.55343,1.55363,1.55329,1.55352,443699994.0
2005-04-04 16:30:00,1.5531,1.55359,1.5531,1.55359,246400002.0
2005-04-04 16:31:00,1.55333,1.55357,1.55324,1.55349,301999999.0
2005-04-04 16:32:00,1.55346,1.55363,1.55325,1.55352,356799999.0
2005-04-04 16:33:00,1.55362,1.55378,1.55351,1.55378,210400000.0
2005-04-04 16:34:00,1.55351,1.55387,1.55351,1.5538,349800000.0
2005-04-04 16:35:00,1.55359,1.55373,1.55346,1.55351,270799995.0
2005-04-04 16:36:00,1.55351,1.55378,1.55335,1.55361,383000000.0
2005-04-04 16:37:00,1.55356,1.55377,1.55338,1.55346,274500006.0
2005-04-04 16:38:00,1.55358,1.55363,1.55297,1.55324,541500005.0
2005-04-04 16:39:00,1.55363,1.55382,1.55346,1.55373,336100003.0
2005-04-04 16:40:00,1.55361,1.5539,1.55358,1.5537,631599999.0
2005-04-04 16:41:00,1.55357,1.55369,1.55326,1.55336,233600000.0
2005-04-04 16:42:00,1.55323,1.55375,1.55323,1.55342,352700002.0
2005-04-04 16:43:00,1.55348,1.55374,1.55345,1.55361,447200006.0
2005-04-04 16:44:00,1.55348,1.55365,1.55334,1.55364,398700004.0
2005-04-04 16:45:00,1.55343,1.55372,1.55328,1.55333,323400006.0
2005-04-04 16:46:00,1.5532,1.55354,1.55317,1.55346,410500006.0
2005-04-04 16:47:00,1.55326,1.5536,1.55319,1.55351,207600002.0
2005-04-04 16:48:00,1.55377,1.55383,1.55355,1.55374,218100003.0
2005-04-04 16:49:00,1.55383,1.55393,1.55357,1.5537,305500006.0
2005-04-04 16:50:00,1.5538,1.5538,1.55342,1.55359,177799999.0
2005-04-04 16:51:00,1.55374,1.55385,1.55347,1.55347,401000005.0
2005-04-04 16:52:00,1.5538,1.55392,1.55349,1.55355,351600003.0
2005-04-04 16:53:00,1.55389,1.55406,1.55365,1.55381,439000002.0
2005-04-04 16:54:00,1.5538,1.55415,1.55365,1.55378,300900000.0
2005-04-04 16:55:00,1.55395,1.55423,1.55381,1.55413,610299998.0
2005-04-04 16:56:00,1.55421,1.55421,1.55393,1.55417,349600000.0
2005-04-04 16:57:00,1.55415,1.55423,1.55386,1.55406,339200000.0
2005-04-04 16:58:00,1.55384,1.55417,1.55384,1.554,354000001.0
2005-04-04 16:59:00,1.55357,1.55412,1.55357,1.55412,191700001.0
2005-04-04 17:00:00,1.55382,1.55415,1.55379,1.55404,309199998.0
2005-04-04 17:01:00,1.55412,1.55414,1.55376,1.554,371700000.0
2005-04-04 17:02:00,1.55414,1.55428,1.55387,1.55401,464900001.0
2005-04-04 17:03:00,1.55407,1.55423,1.55384,1.55401,282000004.0
2005-04-04 17:04:00,1.55383,1.5542,1.55379,1.55396,226499998.0
2005-04-04 17:05:00,1.55417,1.55418,1.55399,1.55399,142000000.0
2005-04-04 17:06:00,1.55417,1.55417,1.55396,1.55409,283399998.0
2005-04-04 17:07:00,1.55402,1.55413,1.55378,1.55392,271699999.0
2005-04-04 17:08:00,1.55409,1.55423,1.55386,1.55413,293899997.0
2005-04-04 17:09:00,1.55407,1.55423,1.55394,1.55402,384400001.0
2005-04-04 17:10:00,1.55392,1.55428,1.55392,1.55392,259400001.0
2005-04-04 17:11:00,1.55397,1.55418,1.55386,1.55414,420300004.0
2005-04-04 17:12:00,1.55407,1.55422,1.55394,1.55408,435700002.0
2005-04-04 17:13:00,1.55428,1.55436,1.55401,1.55426,313399998.0
2005-04-04 17:14:00,1.55413,1.55421,1.55389,1.55409,295800004.0
2005-04-04 17:15:00,1.55425,1.55432,1.55398,1.55417,299400002.0
2005-04-04 17:16:00,1.55421,1.55431,1.55401,1.55419,428500001.0
2005-04-04 17:17:00,1.5542,1.55436,1.55409,1.55428,497700003.0
2005-04-04 17:18:00,1.55407,1.55439,1.554,1.55434,325000002.0
2005-04-04 17:19:00,1.55435,1.55436,1.5541,1.55426,457900002.0
2005-04-04 17:20:00,1.55442,1.55442,1.55395,1.55409,291900007.0
2005-04-04 17:21:00,1.55409,1.55435,1.55407,1.55418,394600001.0
2005-04-04 17:22:00,1.55408,1.55433,1.55392,1.55419,259499998.0
2005-04-04 17:23:00,1.55415,1.55445,1.55406,1.55424,267499996.0
2005-04-04 17:24:00,1.55435,1.55443,1.55395,1.55395,359400002.0
2005-04-04 17:25:00,1.55414,1.55441,1.55404,1.55423,432300003.0
2005-04-04 17:26:00,1.55418,1.55423,1.55393,1.55403,347500005.0
2005-04-04 17:27:00,1.55398,1.55422,1.55394,1.55404,239100003.0
2005-04-04 17:28:00,1.55382,1.55412,1.5538,1.55393,376600000.0
2005-04-04 17:29:00,1.55378,1.5541,1.55371,1.5541,191900001.0
2005-04-04 17:30:00,1.55379,1.55406,1.55379,1.55389,241700001.0
2005-04-04 17:31:00,1.55384,1.55404,1.55367,1.55388,445100001.0
2005-04-04 17:32:00,1.554,1.55403,1.55375,1.55388,400200003.0
2005-04-04 17:33:00,1.55413,1.55416,1.55373,1.55376,249300002.0
2005-04-04 17:34:00,1.55404,1.55406,1.55376,1.55376,255000001.0
2005-04-04 17:35:00,1.55391,1.55408,1.55375,1.554,316300004.0
2005-04-04 17:36:00,1.55386,1.55419,1.55373,1.55406,194700002.0
2005-04-04 17:37:00,1.55366,1.55404,1.55366,1.55397,318699998.0
2005-04-04 17:38:00,1.55392,1.55402,1.5537,1.55377,346699999.0
2005-04-04 17:39:00,1.554,1.55414,1.55385,1.55394,392399996.0
2005-04-04 17:40:00,1.55402,1.55422,1.55382,1.55392,190000000.0
2005-04-04 17:41:00,1.5541,1.55434,1.55394,1.55404,332000003.0
2005-04-04 17:42:00,1.55427,1.5544,1.55404,1.55428,425900003.0
2005-04-04 17:43:00,1.55419,1.55439,1.55406,1.55411,241400001.0
2005-04-04 17:44:00,1.55417,1.55435,1.55393,1.55411,407400002.0
2005-04-04 17:45:00,1.55403,1.55436,1.55389,1.55419,262900000.0
2005-04-04 17:46:00,1.55395,1.55439,1.55395,1.55427,396000003.0
2005-04-04 17:47:00,1.55445,1.55457,1.55421,1.55435,287499994.0
2005-04-04 17:48:00,1.55437,1.55461,1.55421,1.55426,493500002.0
2005-04-04 17:49:00,1.55435,1.55453,1.55425,1.5545,280600000.0
2005-04-04 17:50:00,1.55427,1.55455,1.55424,1.55448,190999999.0
2005-04-04 17:51:00,1.55461,1.55463,1.55432,1.55463,318599997.0
2005-04-04 17:52:00,1.55461,1.55474,1.55434,1.5546,366699998.0
2005-04-04 17:53:00,1.55434,1.55467,1.55432,1.55442,257000001.0
2005-04-04 17:54:00,1.55419,1.55444,1.55395,1.55401,327700002.0
2005-04-04 17:55:00,1.55413,1.55438,1.55401,1.55421,250699999.0
2005-04-04 17:56:00,1.55427,1.55437,1.55403,1.55403,475899993.0
2005-04-04 17:57:00,1.554,1.55425,1.55393,1.55413,377800003.0
2005-04-04 17:58:00,1.55373,1.55437,1.55366,1.55413,487000006.0
2005-04-04 17:59:00,1.55407,1.55416,1.55381,1.55388,296099997.0
2005-04-04 18:00:00,1.55391,1.55412,1.5538,1.55402,295100002.0
2005-04-04 18:01:00,1.5543,1.5544,1.5543,1.5544,1649500001.0
2005-04-04 18:02:00,1.5544,1.5545,1.5543,1.5545,1649500001.0
2005-04-04 18:03:00,1.5545,1.5545,1.5544,1.5544,1649500001.0
2005-04-04 18:04:00,1.5544,1.5545,1.5544,1.5545,1649500001.0
2005-04-04 18:05:00,1.5544,1.5544,1.5543,1.5544,1649500001.0
2005-04-04 18:06:00,1.5543,1.5544,1.5543,1.5544,1649500001.0
2005-04-04 18:07:00,1.5545,1.5545,1.5543,1.5543,1649500001.0
2005-04-04 18:09:00,1.55405,1.55432,1.55381,1.55418,1649500001.0
2005-04-04 18:10:00,1.55421,1.55427,1.55394,1.55398,2141800000.0
2005-04-04 18:11:00,1.55419,1.55428,1.55388,1.55396,1663700003.0
2005-04-04 18:12:00,1.55399,1.55418,1.55384,1.55407,1816099994.0
2005-04-04 18:13:00,1.55401,1.55402,1.55357,1.55365,1581000015.0
2005-04-04 18:14:00,1.5542,1.5543,1.5542,1.5543,1146600009.0
2005-04-04 18:15:00,1.55385,1.55432,1.55382,1.5541,1146600009.0
2005-04-04 18:16:00,1.5541,1.5543,1.5541,1.5543,2087699998.0
2005-04-04 18:17:00,1.55406,1.55424,1.55381,1.5541,2087699998.0
2005-04-04 18:18:00,1.55395,1.55429,1.55373,1.55377,729800001.0
2005-04-04 18:19:00,1.554,1.55428,1.5538,1.55398,1946800008.0
2005-04-04 18:20:00,1.5543,1.5544,1.5541,1.5541,875200007.0
2005-04-04 18:21:00,1.55386,1.55406,1.55364,1.55388,875200007.0
2005-04-04 18:22:00,1.55373,1.55404,1.55363,1.55388,1072300005.0
2005-04-04 18:23:00,1.5542,1.5543,1.5542,1.5543,1331200000.0
2005-04-04 18:24:00,1.5542,1.5543,1.5541,1.5543,1331200000.0
2005-04-04 18:25:00,1.5542,1.5542,1.5542,1.5542,1331200000.0
2005-04-04 18:26:00,1.5541,1.5542,1.5541,1.5541,1331200000.0
2005-04-04 18:27:00,1.55395,1.55405,1.55356,1.55378,1331200000.0
2005-04-04 18:28:00,1.5541,1.5542,1.5541,1.5541,1754300007.0
2005-04-04 18:29:00,1.55393,1.55421,1.55379,1.55387,1754300007.0
2005-04-04 18:30:00,1.55372,1.55401,1.55355,1.55372,1010799995.0
2005-04-04 18:31:00,1.55382,1.55405,1.55366,1.55398,945499998.0
2005-04-04 18:32:00,1.55374,1.55407,1.55356,1.55385,1363399999.0
2005-04-04 18:33:00,1.55395,1.55415,1.55358,1.55376,2054200008.0
2005-04-04 18:34:00,1.5543,1.5543,1.5542,1.5542,1915700010.0
2005-04-04 18:35:00,1.55412,1.5544,1.55392,1.55415,1915700010.0
2005-04-04 18:36:00,1.5544,1.55452,1.55403,1.55412,1520400010.0
2005-04-04 18:37:00,1.55409,1.55431,1.5538,1.55404,2068400003.0
2005-04-04 18:38:00,1.55398,1.55416,1.55362,1.55384,1779899991.0
2005-04-04 18:39:00,1.55406,1.55407,1.5536,1.55378,1701299997.0
2005-04-04 18:40:00,1.5539,1.5539,1.5537,1.5538,1171099999.0
2005-04-04 18:41:00,1.55347,1.55363,1.55333,1.55349,1171099999.0
2005-04-04 18:42:00,1.55362,1.55369,1.55325,1.55334,1255800002.0
2005-04-04 18:43:00,1.55346,1.55374,1.55341,1.55364,479000000.0
2005-04-04 18:44:00,1.55365,1.55383,1.55335,1.55366,951899997.0
2005-04-04 18:45:00,1.55341,1.55378,1.55341,1.55378,501299997.0
2005-04-04 18:46:00,1.55398,1.55414,1.55363,1.55363,278200002.0
2005-04-04 18:47:00,1.5538,1.55397,1.55361,1.55397,289800000.0
2005-04-04 18:48:00,1.55375,1.55402,1.5537,1.55388,1556999998.0
2005-04-04 18:49:00,1.55397,1.5541,1.55384,1.55391,318999997.0
2005-04-04 18:50:00,1.55385,1.55402,1.55364,1.55376,586299998.0
2005-04-04 18:51:00,1.55403,1.55417,1.55369,1.55369,1274400004.0
2005-04-04 18:52:00,1.55393,1.55427,1.55368,1.55393,1141099993.0
2005-04-04 18:53:00,1.55404,1.55429,1.55389,1.55409,1160900013.0
2005-04-04 18:54:00,1.55399,1.55424,1.55381,1.55397,847399999.0
2005-04-04 18:55:00,1.55416,1.55429,1.55383,1.55395,1455899999.0
2005-04-04 18:56:00,1.55423,1.55459,1.55396,1.55426,1023200001.0
2005-04-04 18:57:00,1.55423,1.5543,1.55393,1.55407,814699995.0
2005-04-04 18:58:00,1.55403,1.55422,1.55386,1.55402,1103000007.0
2005-04-04 18:59:00,1.55394,1.55438,1.55384,1.55411,1634400002.0
2005-04-04 19:00:00,1.55369,1.55416,1.55363,1.55403,498100007.0
2005-04-04 19:01:00,1.55401,1.55408,1.55377,1.55382,308400001.0
2005-04-04 19:02:00,1.55379,1.55409,1.55368,1.5539,885899999.0
2005-04-04 19:03:00,1.55389,1.5541,1.55375,1.55393,523900002.0
2005-04-04 19:04:00,1.5539,1.55405,1.55375,1.55388,298300005.0
2005-04-04 19:05:00,1.55377,1.55406,1.55359,1.55374,604600002.0
2005-04-04 19:06:00,1.554,1.55414,1.55369,1.55374,2008900008.0
2005-04-04 19:07:00,1.55359,1.55412,1.55349,1.55359,917500000.0
2005-04-04 19:08:00,1.55365,1.55404,1.55341,1.55341,1192800000.0
2005-04-04 19:09:00,1.55371,1.55397,1.55347,1.55378,1435999999.0
2005-04-04 19:10:00,1.55345,1.55398,1.55345,1.55389,1023500001.0
2005-04-04 19:11:00,1.55375,1.554,1.55359,1.55391,1369100000.0
2005-04-04 19:12:00,1.5539,1.55406,1.55355,1.55369,728300004.0
2005-04-04 19:13:00,1.55382,1.55416,1.55375,1.55399,506600004.0
2005-04-04 19:14:00,1.55383,1.55417,1.55373,1.55393,314400005.0
2005-04-04 19:15:00,1.55399,1.55431,1.55382,1.55403,1359699988.0
2005-04-04 19:16:00,1.55413,1.55439,1.55391,1.5543,583399997.0
2005-04-04 19:17:00,1.55419,1.55439,1.5539,1.55407,746400002.0
2005-04-04 19:18:00,1.55418,1.55432,1.5539,1.55396,635900005.0
2005-04-04 19:19:00,1.55385,1.55443,1.55381,1.55434,924900004.0
2005-04-04 19:20:00,1.5542,1.55443,1.55383,1.55422,1055499990.0
2005-04-04 19:21:00,1.55416,1.55435,1.5539,1.55402,982800019.0
2005-04-04 19:22:00,1.55406,1.55424,1.55396,1.55409,309299997.0
2005-04-04 19:23:00,1.55426,1.55462,1.55407,1.5542,567100004.0
2005-04-04 19:24:00,1.55407,1.55421,1.55389,1.55407,611499993.0
2005-04-04 19:25:00,1.55407,1.55443,1.55395,1.55403,1004200001.0
2005-04-04 19:26:00,1.55414,1.55431,1.55384,1.55386,1182100005.0
2005-04-04 19:27:00,1.55404,1.55435,1.55384,1.55398,1379500003.0
2005-04-04 19:28:00,1.55394,1.55437,1.55393,1.55429,537700005.0
2005-04-04 19:29:00,1.55428,1.55443,1.554,1.554,777500005.0
2005-04-04 19:31:00,1.55433,1.55443,1.55402,1.55418,1396999995.0
2005-04-04 19:32:00,1.5543,1.55443,1.55397,1.55409,784099998.0
2005-04-04 19:33:00,1.55419,1.55457,1.55401,1.55431,738900006.0
2005-04-04 19:34:00,1.5542,1.55449,1.55407,1.55423,1764500013.0
2005-04-04 19:35:00,1.55417,1.55434,1.55389,1.55413,985499999.0
2005-04-04 19:36:00,1.55438,1.55447,1.55385,1.55409,721200001.0
2005-04-04 19:37:00,1.55381,1.55425,1.55376,1.55408,274999999.0
2005-04-04 19:38:00,1.554,1.55423,1.55382,1.55398,756799999.0
2005-04-04 19:39:00,1.55374,1.55419,1.55374,1.55385,1057000007.0
2005-04-04 19:40:00,1.55398,1.55422,1.55382,1.55412,605699998.0
2005-04-04 19:41:00,1.55405,1.5541,1.5539,1.55395,374600003.0
2005-04-04 19:42:00,1.55408,1.55413,1.55374,1.55386,604699999.0
2005-04-04 19:43:00,1.55392,1.55398,1.55351,1.55379,301800004.0
2005-04-04 19:44:00,1.55371,1.55389,1.55346,1.55372,1007500003.0
2005-04-04 19:45:00,1.55388,1.5539,1.55354,1.55375,178600001.0
2005-04-04 19:46:00,1.5539,1.55404,1.55364,1.55367,767900004.0
2005-04-04 19:47:00,1.55364,1.554,1.55349,1.55388,168400001.0
2005-04-04 19:48:00,1.5539,1.55407,1.55365,1.55383,569600004.0
2005-04-04 19:49:00,1.55381,1.55401,1.55353,1.55392,1139600000.0
2005-04-04 19:50:00,1.55368,1.55393,1.55357,1.55375,332500002.0
2005-04-04 19:51:00,1.55369,1.55396,1.55362,1.5538,518600003.0
2005-04-04 19:52:00,1.55381,1.5539,1.55365,1.55381,364499997.0
2005-04-04 19:53:00,1.55385,1.55396,1.55356,1.55377,527900001.0
2005-04-04 19:54:00,1.55373,1.55407,1.55371,1.55389,348700000.0
2005-04-04 19:55:00,1.55381,1.55405,1.55372,1.55383,484400006.0
2005-04-04 19:56:00,1.55366,1.55397,1.55336,1.55397,1235800009.0
2005-04-04 19:57:00,1.55386,1.55399,1.55349,1.55375,1600799992.0
2005-04-04 19:58:00,1.55378,1.55406,1.55361,1.55364,1732700002.0
2005-04-04 19:59:00,1.55359,1.55403,1.55351,1.55396,977500003.0
2005-04-04 20:00:00,1.5538,1.55405,1.55353,1.5538,792799999.0
2005-04-04 20:01:00,1.554,1.55401,1.55353,1.55374,712500001.0
2005-04-04 20:02:00,1.55371,1.55402,1.5537,1.55387,347900000.0
2005-04-04 20:03:00,1.55378,1.55398,1.55368,1.55383,420700003.0
2005-04-04 20:04:00,1.55403,1.55405,1.55367,1.55369,263200004.0
2005-04-04 20:05:00,1.55368,1.55406,1.55359,1.55378,424300000.0
2005-04-04 20:06:00,1.55384,1.55394,1.55367,1.55386,259599999.0
2005-04-04 20:07:00,1.55382,1.55399,1.55369,1.55383,358599998.0
2005-04-04 20:08:00,1.55397,1.55412,1.55375,1.55378,1548600004.0
2005-04-04 20:09:00,1.55373,1.55395,1.55367,1.55373,269400000.0
2005-04-04 20:10:00,1.55379,1.55402,1.55371,1.55383,377500002.0
2005-04-04 20:11:00,1.55389,1.55415,1.55362,1.55386,695700002.0
2005-04-04 20:12:00,1.5538,1.55396,1.55369,1.55384,354600002.0
2005-04-04 20:13:00,1.55381,1.55417,1.55369,1.55383,1702800005.0
2005-04-04 20:14:00,1.55361,1.55399,1.55355,1.55393,470100000.0
2005-04-04 20:15:00,1.55366,1.55407,1.55364,1.55406,1107400004.0
2005-04-04 20:16:00,1.55369,1.55397,1.55329,1.55345,1680699993.0
2005-04-04 20:17:00,1.55355,1.554,1.55349,1.55391,380199999.0
2005-04-04 20:18:00,1.55387,1.55396,1.55361,1.55381,573499996.0
2005-04-04 20:21:00,1.55389,1.55406,1.55368,1.55406,721800004.0
2005-04-04 20:22:00,1.55373,1.55395,1.55359,1.55388,682199997.0
2005-04-04 20:23:00,1.55391,1.55391,1.55355,1.55372,1418600003.0
2005-04-04 20:24:00,1.55386,1.554,1.55361,1.55379,369800002.0
2005-04-04 20:25:00,1.55391,1.55402,1.55368,1.55378,999400004.0
2005-04-04 20:26:00,1.55384,1.55394,1.55375,1.55383,258799996.0
2005-04-04 20:27:00,1.55389,1.55409,1.55375,1.55404,533300000.0
2005-04-04 20:29:00,1.55376,1.55408,1.5537,1.55387,1438600000.0
2005-04-04 20:30:00,1.5541,1.5541,1.5541,1.5541,579100007.0
2005-04-04 20:33:00,1.55381,1.55399,1.55375,1.55393,579100007.0
2005-04-04 20:34:00,1.5537,1.55415,1.55353,1.55391,325400001.0
2005-04-04 20:35:00,1.55346,1.55402,1.55346,1.55395,501899998.0
2005-04-04 20:36:00,1.55396,1.55406,1.55367,1.55397,644500003.0
2005-04-04 20:37:00,1.55391,1.55403,1.55364,1.55388,1049300001.0
2005-04-04 20:39:00,1.55395,1.554,1.5535,1.55375,1126899995.0
2005-04-04 20:40:00,1.5538,1.55411,1.55343,1.55351,1241299999.0
2005-04-04 20:41:00,1.55363,1.55396,1.5535,1.55378,494600001.0
2005-04-04 20:42:00,1.55377,1.55401,1.55346,1.55362,375500002.0
2005-04-04 20:43:00,1.55386,1.55416,1.55382,1.55408,881200000.0
2005-04-04 20:44:00,1.55361,1.55416,1.55357,1.55408,1120799997.0
2005-04-04 20:45:00,1.55406,1.55426,1.55379,1.55379,1048500006.0
2005-04-04 20:46:00,1.5542,1.55432,1.55374,1.55396,309600001.0
2005-04-04 20:47:00,1.55391,1.55424,1.55371,1.55412,766099999.0
2005-04-04 20:48:00,1.55413,1.55424,1.55382,1.55405,1652199993.0
2005-04-04 20:49:00,1.55394,1.55435,1.55384,1.55416,760799998.0
2005-04-04 20:50:00,1.55416,1.55442,1.55388,1.55417,1860500004.0
2005-04-04 20:51:00,1.55409,1.55427,1.55395,1.554,319099998.0
2005-04-04 20:52:00,1.55405,1.55412,1.55371,1.55382,1444300007.0
2005-04-04 20:53:00,1.55392,1.55412,1.55365,1.55376,1587800001.0
2005-04-04 20:54:00,1.55375,1.55406,1.55362,1.55382,703900003.0
2005-04-04 20:55:00,1.55385,1.55404,1.5537,1.5539,540499996.0
2005-04-04 20:56:00,1.554,1.5541,1.554,1.554,1510700003.0
2005-04-04 20:57:00,1.5541,1.5541,1.5541,1.5541,1510700003.0
2005-04-04 20:59:00,1.5541,1.5541,1.5541,1.5541,1510700003.0
2005-04-04 21:00:00,1.5541,1.5541,1.5532,1.5535,1510700003.0
2005-04-04 21:01:00,1.5536,1.5537,1.5535,1.5537,1510700003.0
2005-04-04 21:02:00,1.55345,1.55376,1.55325,1.55338,1510700003.0
2005-04-04 21:03:00,1.55336,1.55364,1.55332,1.5536,1573200004.0
2005-04-04 21:04:00,1.55361,1.55361,1.55325,1.55332,320700004.0
2005-04-04 21:05:00,1.55358,1.55363,1.55312,1.55327,630100000.0
2005-04-04 21:06:00,1.55313,1.55362,1.55312,1.55327,544299998.0
2005-04-04 21:07:00,1.55343,1.55353,1.55328,1.55328,445899998.0
2005-04-04 21:08:00,1.55329,1.55371,1.55319,1.55361,463600000.0
2005-04-04 21:09:00,1.55343,1.55365,1.55315,1.55323,488700002.0
2005-04-04 21:10:00,1.55328,1.55378,1.55317,1.5535,989600005.0
2005-04-04 21:11:00,1.55343,1.55367,1.55332,1.55358,839399998.0
2005-04-04 21:12:00,1.55355,1.55382,1.55342,1.55373,295000003.0
2005-04-04 21:13:00,1.55351,1.5537,1.55339,1.55357,850500004.0
2005-04-04 21:14:00,1.55341,1.55373,1.55329,1.55342,719900002.0
2005-04-04 21:15:00,1.55368,1.55382,1.55337,1.55337,679600000.0
2005-04-04 21:16:00,1.55328,1.5537,1.55313,1.55348,545999999.0
2005-04-04 21:17:00,1.55364,1.55379,1.55344,1.55344,1631600003.0
2005-04-04 21:18:00,1.55358,1.5537,1.55341,1.55369,657600003.0
2005-04-04 21:19:00,1.5535,1.55362,1.55318,1.5533,620599994.0
2005-04-04 21:22:00,1.5534,1.55374,1.5534,1.55371,1627799995.0
2005-04-04 21:23:00,1.5534,1.55378,1.55314,1.55324,1313900003.0
2005-04-04 21:24:00,1.5534,1.55378,1.5533,1.55361,539400004.0
2005-04-04 21:25:00,1.5536,1.55374,1.553,1.55306,1307600004.0
2005-04-04 21:26:00,1.55361,1.55382,1.5534,1.5534,484400003.0
2005-04-04 21:27:00,1.55398,1.55398,1.55331,1.55343,731100001.0
2005-04-04 21:28:00,1.55371,1.55387,1.55325,1.55325,601400002.0
2005-04-04 21:29:00,1.55334,1.55378,1.55333,1.55368,521099996.0
2005-04-04 21:30:00,1.55363,1.55379,1.55345,1.55345,394200000.0
2005-04-04 21:31:00,1.55367,1.55376,1.55336,1.55376,480000003.0
2005-04-04 21:32:00,1.55372,1.55394,1.55345,1.55359,1948399998.0
2005-04-04 21:33:00,1.55373,1.55387,1.55349,1.55368,159399999.0
2005-04-04 21:34:00,1.55367,1.55387,1.5535,1.55361,1452400003.0
2005-04-04 21:35:00,1.55356,1.55386,1.55356,1.55373,970100003.0
2005-04-04 21:36:00,1.55387,1.55397,1.55368,1.55375,246299997.0
2005-04-04 21:37:00,1.55386,1.55405,1.55369,1.55371,432299997.0
2005-04-04 21:38:00,1.55376,1.55394,1.55363,1.55392,300800005.0
2005-04-04 21:39:00,1.55364,1.55391,1.55364,1.55373,301399996.0
2005-04-04 21:40:00,1.55376,1.55403,1.55371,1.55382,551499998.0
2005-04-04 21:41:00,1.55374,1.55397,1.55329,1.55351,757500005.0
2005-04-04 21:42:00,1.55366,1.55404,1.55348,1.55364,574199998.0
2005-04-04 21:43:00,1.55388,1.55408,1.55356,1.5537,1194299993.0
2005-04-04 21:44:00,1.55374,1.55389,1.55361,1.55368,1273700002.0
2005-04-04 21:45:00,1.55377,1.55388,1.55356,1.5537,789300002.0
2005-04-04 21:46:00,1.55366,1.55413,1.55354,1.55383,1420600002.0
2005-04-04 21:47:00,1.5537,1.55401,1.5535,1.55373,1133700006.0
2005-04-04 21:48:00,1.55355,1.55381,1.55343,1.55351,393000006.0
2005-04-04 21:49:00,1.55366,1.5539,1.55333,1.55366,1038399999.0
2005-04-04 21:50:00,1.5537,1.55384,1.55351,1.55356,465200005.0
2005-04-04 21:51:00,1.55363,1.55382,1.55338,1.55345,497700000.0
2005-04-04 21:52:00,1.55368,1.5539,1.55339,1.55339,1555000000.0
2005-04-04 21:53:00,1.55359,1.55385,1.55317,1.55373,332600002.0
2005-04-04 21:54:00,1.55324,1.55362,1.55322,1.55336,205099999.0
2005-04-04 21:55:00,1.55344,1.55363,1.55322,1.55344,380900001.0
2005-04-04 21:56:00,1.55357,1.55375,1.55324,1.5536,653900006.0
2005-04-04 21:57:00,1.55332,1.55372,1.55326,1.55338,514500007.0
2005-04-04 21:58:00,1.55353,1.5539,1.55341,1.55357,906199999.0
2005-04-04 21:59:00,1.55345,1.55388,1.55341,1.55361,1050200008.0
2005-04-04 22:00:00,1.55377,1.55388,1.55345,1.55366,697599999.0
2005-04-04 22:01:00,1.55363,1.55377,1.55351,1.55367,330100000.0
2005-04-04 22:02:00,1.55359,1.55392,1.55343,1.55344,1304000005.0
2005-04-04 22:03:00,1.5539,1.55392,1.55359,1.55373,457499997.0
2005-04-04 22:04:00,1.5538,1.554,1.55353,1.55378,689299996.0
2005-04-04 22:05:00,1.5537,1.55381,1.55345,1.5536,417400007.0
2005-04-04 22:06:00,1.55361,1.55387,1.55355,1.55375,545800001.0
2005-04-04 22:07:00,1.55374,1.5538,1.55315,1.55321,275900005.0
2005-04-04 22:08:00,1.55312,1.5536,1.55308,1.5536,454000000.0
2005-04-04 22:09:00,1.55375,1.55383,1.55325,1.55325,358199996.0
2005-04-04 22:10:00,1.5536,1.55375,1.55347,1.55359,497299997.0
2005-04-04 22:11:00,1.55362,1.55382,1.55349,1.55367,375100001.0
2005-04-04 22:12:00,1.55365,1.55402,1.55363,1.55376,695600003.0
2005-04-04 22:13:00,1.55368,1.55392,1.55351,1.55365,268499998.0
2005-04-04 22:14:00,1.55378,1.55391,1.55357,1.55378,273200001.0
2005-04-04 22:15:00,1.55356,1.55384,1.55334,1.55355,527999994.0
2005-04-04 22:16:00,1.55357,1.55377,1.55326,1.55337,426400008.0
2005-04-04 22:17:00,1.5539,1.5539,1.55344,1.55368,286199999.0
2005-04-04 22:18:00,1.55365,1.55395,1.55356,1.5538,268499999.0
2005-04-04 22:19:00,1.55367,1.55386,1.55355,1.55367,317499998.0
2005-04-04 22:20:00,1.55348,1.55375,1.55341,1.55363,274400004.0
2005-04-04 22:21:00,1.55372,1.55382,1.55348,1.5535,302200003.0
2005-04-04 22:22:00,1.55373,1.55398,1.5536,1.55366,837400003.0
2005-04-04 22:23:00,1.55375,1.55397,1.55368,1.55383,198900003.0
2005-04-04 22:24:00,1.55371,1.55396,1.55354,1.55372,197599999.0
2005-04-04 22:25:00,1.55348,1.55382,1.55316,1.55333,634499997.0
2005-04-04 22:26:00,1.55353,1.55373,1.55328,1.55338,576699996.0
2005-04-04 22:27:00,1.55316,1.55376,1.55316,1.55347,380400003.0
2005-04-04 22:28:00,1.55359,1.55395,1.55317,1.5533,683300004.0
2005-04-04 22:29:00,1.55346,1.55387,1.55335,1.55341,760799998.0
2005-04-04 22:30:00,1.55358,1.55395,1.55345,1.55365,607000001.0
2005-04-04 22:31:00,1.55369,1.5539,1.55337,1.5536,337899999.0
2005-04-04 22:32:00,1.55384,1.55398,1.55367,1.5537,351299999.0
2005-04-04 22:33:00,1.55353,1.5538,1.55342,1.55342,362900003.0
2005-04-04 22:34:00,1.55377,1.55387,1.55352,1.55357,530200001.0
2005-04-04 22:35:00,1.5538,1.5539,1.55345,1.55348,338700000.0
2005-04-04 22:36:00,1.55349,1.55381,1.55344,1.55348,722300002.0
2005-04-04 22:37:00,1.55365,1.55369,1.55334,1.5535,491500003.0
2005-04-04 22:38:00,1.55372,1.55376,1.55333,1.55335,265399998.0
2005-04-04 22:39:00,1.55348,1.55379,1.55338,1.55373,519500003.0
2005-04-04 22:40:00,1.55354,1.55379,1.55339,1.55378,752400002.0
2005-04-04 22:41:00,1.55349,1.55389,1.55329,1.55359,546299997.0
2005-04-04 22:42:00,1.5535,1.55403,1.5535,1.5537,614299995.0
2005-04-04 22:43:00,1.55374,1.55394,1.55327,1.55378,1383099996.0
2005-04-04 22:44:00,1.55395,1.55398,1.55357,1.55374,344700006.0
2005-04-04 22:45:00,1.55386,1.5539,1.55364,1.55372,196899999.0
2005-04-04 22:46:00,1.55391,1.55397,1.55356,1.55378,381200005.0
2005-04-04 22:47:00,1.55371,1.55384,1.55344,1.55352,267600001.0
2005-04-04 22:48:00,1.55352,1.55382,1.55343,1.55374,388100002.0
2005-04-04 22:49:00,1.55374,1.55397,1.55339,1.5535,736899998.0
2005-04-04 22:50:00,1.55375,1.55391,1.55363,1.55385,124499999.0
2005-04-04 22:51:00,1.55367,1.55382,1.55343,1.55361,602200007.0
2005-04-04 22:52:00,1.55364,1.55381,1.55338,1.55354,438399997.0
2005-04-04 22:53:00,1.55371,1.55372,1.55347,1.55361,477599999.0
2005-04-04 22:54:00,1.5536,1.55367,1.55326,1.55331,222900002.0
2005-04-04 22:55:00,1.55354,1.55354,1.55328,1.5533,400200002.0
2005-04-04 22:56:00,1.55355,1.5537,1.5535,1.5537,208299996.0
2005-04-04 22:57:00,1.55355,1.55385,1.55342,1.55352,330400004.0
2005-04-04 22:58:00,1.55345,1.55376,1.55339,1.55367,502700003.0
2005-04-04 22:59:00,1.55328,1.55358,1.55283,1.55343,516300006.0
2005-04-04 23:00:00,1.55324,1.55387,1.55324,1.55377,353999999.0
2005-04-04 23:01:00,1.55371,1.55389,1.55364,1.55388,277100003.0
2005-04-04 23:02:00,1.55361,1.55386,1.55359,1.55386,354500001.0
2005-04-04 23:03:00,1.5539,1.55391,1.55348,1.55351,281200002.0
2005-04-04 23:04:00,1.55372,1.5538,1.5535,1.5536,274200006.0
2005-04-04 23:05:00,1.55347,1.55379,1.55337,1.55363,449200000.0
2005-04-04 23:06:00,1.55374,1.55397,1.5535,1.55361,247700001.0
2005-04-04 23:07:00,1.55388,1.55394,1.55351,1.55361,475499998.0
2005-04-04 23:08:00,1.55373,1.55399,1.55358,1.55399,337900002.0
2005-04-04 23:09:00,1.55388,1.5539,1.55363,1.55385,395200005.0
2005-04-04 23:10:00,1.55361,1.55381,1.55361,1.55373,398700003.0
2005-04-04 23:11:00,1.55385,1.55386,1.55329,1.55337,162199998.0
2005-04-04 23:12:00,1.55349,1.55376,1.55346,1.55358,223900002.0
2005-04-04 23:13:00,1.55356,1.55379,1.5535,1.55377,331900004.0
2005-04-04 23:14:00,1.55368,1.55386,1.55332,1.55382,174000004.0
2005-04-04 23:15:00,1.55367,1.55376,1.55357,1.55365,290499998.0
2005-04-04 23:16:00,1.55372,1.55372,1.55342,1.55351,348099996.0
2005-04-04 23:17:00,1.55366,1.55385,1.55351,1.55373,414500003.0
2005-04-04 23:18:00,1.55365,1.55393,1.55358,1.55383,343599997.0
2005-04-04 23:19:00,1.55383,1.55398,1.55352,1.55367,334300002.0
2005-04-04 23:20:00,1.55363,1.55381,1.5534,1.55354,368200001.0
2005-04-04 23:21:00,1.55356,1.55378,1.55336,1.55336,313200004.0
2005-04-04 23:22:00,1.55367,1.55381,1.55351,1.55373,419400004.0
2005-04-04 23:23:00,1.55385,1.55387,1.5536,1.55364,339599999.0
2005-04-04 23:24:00,1.55356,1.55382,1.55338,1.55351,243000000.0
2005-04-04 23:25:00,1.55367,1.55389,1.55361,1.55375,296200001.0
2005-04-04 23:26:00,1.55364,1.55392,1.55358,1.55378,341000001.0
2005-04-04 23:27:00,1.55382,1.55393,1.55345,1.55363,417200005.0
2005-04-04 23:28:00,1.55387,1.55396,1.55342,1.55343,224300001.0
2005-04-04 23:29:00,1.55367,1.55379,1.55353,1.55365,254500004.0
2005-04-04 23:30:00,1.55361,1.55375,1.55339,1.55359,433600005.0
2005-04-04 23:31:00,1.55344,1.5538,1.55342,1.55346,372899995.0
2005-04-04 23:32:00,1.55372,1.5538,1.55341,1.55341,238999999.0
2005-04-04 23:33:00,1.55357,1.55385,1.55351,1.55367,331500000.0
2005-04-04 23:34:00,1.55369,1.55393,1.55319,1.55367,249599999.0
2005-04-04 23:35:00,1.55363,1.55374,1.55341,1.55359,311100003.0
2005-04-04 23:36:00,1.5536,1.55372,1.55331,1.55342,403599997.0
2005-04-04 23:37:00,1.5539,1.5539,1.55337,1.55337,399199995.0
2005-04-04 23:38:00,1.55359,1.55372,1.55342,1.55351,280599999.0
2005-04-04 23:39:00,1.55367,1.55374,1.5533,1.55341,340899999.0
2005-04-04 23:40:00,1.55367,1.55379,1.55341,1.5536,401299997.0
2005-04-04 23:41:00,1.55364,1.55377,1.55349,1.55373,318900002.0
2005-04-04 23:42:00,1.55359,1.55378,1.55335,1.55345,397499994.0
2005-04-04 23:43:00,1.55362,1.55387,1.55346,1.55367,204100001.0
2005-04-04 23:44:00,1.55362,1.55383,1.55346,1.55348,261400001.0
2005-04-04 23:45:00,1.55346,1.55367,1.55332,1.55332,210799999.0
2005-04-04 23:46:00,1.55353,1.55388,1.55333,1.55388,315200006.0
2005-04-04 23:47:00,1.55388,1.5539,1.55335,1.55336,398499999.0
2005-04-04 23:48:00,1.55384,1.55388,1.5536,1.55384,382400000.0
2005-04-04 23:49:00,1.55378,1.5539,1.55346,1.55352,428799997.0
2005-04-04 23:50:00,1.55356,1.55387,1.5533,1.55344,386700003.0
2005-04-04 23:51:00,1.55325,1.55359,1.55319,1.55348,325200002.0
2005-04-04 23:52:00,1.55364,1.55378,1.55324,1.55348,422100004.0
2005-04-04 23:53:00,1.55348,1.55365,1.55329,1.55353,421700005.0
2005-04-04 23:54:00,1.55349,1.55366,1.55331,1.55346,260200001.0
2005-04-04 23:55:00,1.55358,1.55368,1.55334,1.55346,361600008.0
2005-04-04 23:56:00,1.55364,1.55371,1.55336,1.55336,246999998.0
2005-04-04 23:57:00,1.5535,1.55357,1.55339,1.55339,245500001.0
2005-04-04 23:58:00,1.55326,1.55362,1.5532,1.55344,341299999.0
2005-04-04 23:59:00,1.55331,1.55367,1.55331,1.55367,183700000.0
2005-04-05 00:00:00,1.55343,1.55363,1.55334,1.55342,281800005.0
2005-04-05 00:01:00,1.55359,1.55361,1.55309,1.55317,256700002.0
2005-04-05 00:02:00,1.55326,1.55355,1.55326,1.5535,380099996.0
2005-04-05 00:03:00,1.55335,1.5535,1.55318,1.55322,464899997.0
2005-04-05 00:04:00,1.55329,1.55348,1.55311,1.55331,514799995.0
2005-04-05 00:05:00,1.55316,1.55326,1.553,1.55309,313499997.0
2005-04-05 00:06:00,1.5533,1.55347,1.55314,1.55323,298099997.0
2005-04-05 00:07:00,1.55315,1.55321,1.55298,1.5531,445300000.0
2005-04-05 00:08:00,1.55338,1.55342,1.55297,1.55304,419200005.0
2005-04-05 00:09:00,1.55315,1.55323,1.55286,1.55292,296299999.0
2005-04-05 00:10:00,1.55295,1.55333,1.55283,1.55297,316000001.0
2005-04-05 00:11:00,1.55323,1.55325,1.55286,1.553,357700001.0
2005-04-05 00:12:00,1.55301,1.55315,1.55284,1.55299,471799995.0
2005-04-05 00:13:00,1.5531,1.55317,1.55288,1.55299,230999997.0
2005-04-05 00:14:00,1.5528,1.55315,1.55272,1.55315,275900000.0
2005-04-05 00:15:00,1.5532,1.55356,1.55316,1.55319,315099998.0
2005-04-05 00:16:00,1.55335,1.55346,1.55309,1.55338,303199998.0
2005-04-05 00:17:00,1.55368,1.55388,1.55332,1.55342,301499998.0
2005-04-05 00:18:00,1.55338,1.55364,1.55321,1.55355,238400004.0
2005-04-05 00:19:00,1.55321,1.5537,1.55313,1.55347,357600001.0
2005-04-05 00:20:00,1.55358,1.55381,1.55329,1.55339,284999998.0
2005-04-05 00:21:00,1.55319,1.5535,1.55311,1.55341,286800006.0
2005-04-05 00:22:00,1.55319,1.55351,1.55287,1.55307,328200000.0
2005-04-05 00:23:00,1.55337,1.5535,1.55286,1.55304,457900003.0
2005-04-05 00:24:00,1.55305,1.55326,1.55286,1.55286,301699999.0
2005-04-05 00:25:00,1.5531,1.55325,1.55292,1.55314,288599999.0
2005-04-05 00:26:00,1.55318,1.55352,1.55318,1.55336,261100000.0
2005-04-05 00:27:00,1.5532,1.55344,1.55314,1.55343,318799999.0
2005-04-05 00:28:00,1.55332,1.55333,1.55296,1.55308,344100003.0
2005-04-05 00:29:00,1.55305,1.55328,1.55296,1.55306,282500004.0
2005-04-05 00:30:00,1.55335,1.55335,1.553,1.55304,247400001.0
2005-04-05 00:31:00,1.5532,1.55351,1.55317,1.55342,320300004.0
2005-04-05 00:32:00,1.55295,1.5535,1.55281,1.55325,379399999.0
2005-04-05 00:33:00,1.55321,1.55388,1.55321,1.55334,501800003.0
2005-04-05 00:34:00,1.55313,1.5535,1.55306,1.5532,369700001.0
2005-04-05 00:35:00,1.5532,1.55359,1.55313,1.55339,286300002.0
2005-04-05 00:36:00,1.55365,1.55377,1.55303,1.55309,491599998.0
2005-04-05 00:37:00,1.55338,1.5536,1.55319,1.55337,315400004.0
2005-04-05 00:38:00,1.55351,1.55383,1.55333,1.55334,291600001.0
2005-04-05 00:39:00,1.5533,1.55358,1.55325,1.55353,431000002.0
2005-04-05 00:40:00,1.55349,1.55358,1.5533,1.5533,251699999.0
2005-04-05 00:41:00,1.55336,1.5537,1.55332,1.55364,290500004.0
2005-04-05 00:42:00,1.55348,1.55373,1.55342,1.55369,264000006.0
2005-04-05 00:43:00,1.55352,1.55368,1.55333,1.55366,272400000.0
2005-04-05 00:44:00,1.5535,1.55366,1.55336,1.55344,253099998.0
2005-04-05 00:45:00,1.55338,1.55372,1.55321,1.55361,494099999.0
2005-04-05 00:46:00,1.55347,1.55367,1.55336,1.55347,289199998.0
2005-04-05 00:47:00,1.55347,1.55373,1.55333,1.55368,349000007.0
2005-04-05 00:48:00,1.55343,1.55357,1.55323,1.5533,441800000.0
2005-04-05 00:49:00,1.55324,1.55355,1.55321,1.55325,312900001.0
2005-04-05 00:50:00,1.55321,1.55335,1.55293,1.55335,267300002.0
2005-04-05 00:51:00,1.55325,1.55326,1.55296,1.55303,344000005.0
2005-04-05 00:52:00,1.55322,1.55324,1.55281,1.55295,335500008.0
2005-04-05 00:53:00,1.55295,1.55337,1.55292,1.5533,315200004.0
2005-04-05 00:54:00,1.55316,1.55327,1.55288,1.55292,426600002.0
2005-04-05 00:55:00,1.55323,1.55341,1.55302,1.55323,411500000.0
2005-04-05 00:56:00,1.55292,1.55324,1.55284,1.55303,215700000.0
2005-04-05 00:57:00,1.55306,1.55345,1.55305,1.55318,324000002.0
2005-04-05 00:58:00,1.55307,1.55335,1.55296,1.55311,281899998.0
2005-04-05 00:59:00,1.55314,1.55324,1.5529,1.55295,348600003.0
2005-04-05 01:00:00,1.55289,1.55311,1.55277,1.55311,139600001.0
2005-04-05 01:01:00,1.55336,1.55355,1.55282,1.55293,354100002.0
2005-04-05 01:02:00,1.55282,1.55299,1.55272,1.55295,466200000.0
2005-04-05 01:03:00,1.55293,1.55305,1.55252,1.55283,395300003.0
2005-04-05 01:04:00,1.55299,1.55306,1.5526,1.55299,493600000.0
2005-04-05 01:05:00,1.55296,1.55315,1.5526,1.55268,309899997.0
2005-04-05 01:06:00,1.55307,1.55323,1.55294,1.55315,543800004.0
2005-04-05 01:07:00,1.55318,1.55342,1.55291,1.55338,325000002.0
2005-04-05 01:08:00,1.55317,1.55323,1.55307,1.55307,273800000.0
2005-04-05 01:09:00,1.553,1.55325,1.553,1.55307,403699997.0
2005-04-05 01:10:00,1.55318,1.55336,1.55307,1.55331,265299998.0
2005-04-05 01:11:00,1.55315,1.55326,1.55284,1.55286,357500000.0
2005-04-05 01:12:00,1.55295,1.55324,1.55294,1.55318,276899997.0
2005-04-05 01:13:00,1.55322,1.55326,1.55267,1.55275,278500002.0
2005-04-05 01:14:00,1.55301,1.55327,1.55272,1.55274,408300001.0
2005-04-05 01:15:00,1.55291,1.55303,1.55268,1.55274,402699994.0
2005-04-05 01:16:00,1.55264,1.55316,1.55264,1.55293,269999999.0
2005-04-05 01:17:00,1.553,1.55307,1.5526,1.5526,262800001.0
2005-04-05 01:18:00,1.5532,1.55335,1.55289,1.55294,342799997.0
2005-04-05 01:19:00,1.55288,1.55313,1.55271,1.55274,583100005.0
2005-04-05 01:20:00,1.55296,1.55314,1.55284,1.55305,236300002.0
2005-04-05 01:21:00,1.55299,1.55308,1.55276,1.55279,372299996.0
2005-04-05 01:22:00,1.5527,1.55326,1.55263,1.55309,205600001.0
2005-04-05 01:23:00,1.55316,1.55325,1.55283,1.55283,294700001.0
2005-04-05 01:24:00,1.55276,1.55314,1.55276,1.55295,303200003.0
2005-04-05 01:25:00,1.55301,1.55324,1.55277,1.55306,272099997.0
2005-04-05 01:26:00,1.5529,1.55314,1.55284,1.55297,477400000.0
2005-04-05 01:27:00,1.55302,1.55312,1.55281,1.55281,525099998.0
2005-04-05 01:28:00,1.55318,1.55322,1.55298,1.55298,329300000.0
2005-04-05 01:29:00,1.55286,1.55299,1.55274,1.55281,371199997.0
2005-04-05 01:30:00,1.55304,1.5532,1.55283,1.55283,292699999.0
2005-04-05 01:31:00,1.55294,1.55321,1.55272,1.55287,526200005.0
2005-04-05 01:32:00,1.5531,1.55318,1.55286,1.55294,413100004.0
2005-04-05 01:33:00,1.55283,1.55332,1.55281,1.55306,317199998.0
2005-04-05 01:34:00,1.5526,1.55329,1.5526,1.55329,317899995.0
2005-04-05 01:35:00,1.55292,1.5533,1.55287,1.55309,240100004.0
2005-04-05 01:36:00,1.55294,1.55316,1.55262,1.55273,269500003.0
2005-04-05 01:37:00,1.55287,1.55291,1.55259,1.55259,454799999.0
2005-04-05 01:38:00,1.5526,1.55288,1.55244,1.55279,403799998.0
2005-04-05 01:39:00,1.55268,1.55281,1.55247,1.55247,279399997.0
2005-04-05 01:40:00,1.55278,1.553,1.55252,1.55293,339499998.0
2005-04-05 01:41:00,1.55298,1.55307,1.55278,1.55285,266899999.0
2005-04-05 01:42:00,1.55286,1.55302,1.55274,1.55288,376000000.0
2005-04-05 01:43:00,1.5529,1.55315,1.55285,1.55285,444300000.0
2005-04-05 01:44:00,1.55302,1.55311,1.55262,1.55262,366299998.0
2005-04-05 01:45:00,1.55327,1.55331,1.55281,1.55281,291500000.0
2005-04-05 01:46:00,1.55296,1.5531,1.55281,1.55298,260500000.0
2005-04-05 01:47:00,1.55304,1.55311,1.5527,1.55272,399600003.0
2005-04-05 01:48:00,1.55303,1.55326,1.55285,1.5531,311299996.0
2005-04-05 01:49:00,1.55315,1.55338,1.55294,1.55294,336700001.0
2005-04-05 01:50:00,1.55327,1.55342,1.55291,1.55315,343800002.0
2005-04-05 01:51:00,1.55307,1.55316,1.5529,1.5529,465600007.0
2005-04-05 01:52:00,1.55316,1.55329,1.55292,1.55318,311599998.0
2005-04-05 01:53:00,1.55283,1.5531,1.55278,1.5531,353000004.0
2005-04-05 01:54:00,1.553,1.55317,1.55279,1.55291,283700003.0
2005-04-05 01:55:00,1.553,1.55308,1.55257,1.55272,448600002.0
2005-04-05 01:56:00,1.55289,1.55306,1.5527,1.55283,411200004.0
2005-04-05 01:57:00,1.55291,1.55314,1.55275,1.553,316600000.0
2005-04-05 01:58:00,1.55278,1.55318,1.55266,1.55318,195499998.0
2005-04-05 01:59:00,1.55322,1.55322,1.55272,1.55281,228499998.0
2005-04-05 02:00:00,1.55271,1.55304,1.55248,1.55257,524600003.0
2005-04-05 02:01:00,1.55273,1.55324,1.55262,1.55303,373800000.0
2005-04-05 02:02:00,1.55262,1.55299,1.55262,1.5528,383500002.0
2005-04-05 02:03:00,1.55272,1.55307,1.55272,1.55307,505700002.0
2005-04-05 02:04:00,1.5529,1.55312,1.55271,1.55289,545500002.0
2005-04-05 02:05:00,1.55287,1.5532,1.55287,1.55308,147999998.0
2005-04-05 02:06:00,1.55291,1.55316,1.55282,1.55293,341000001.0
2005-04-05 02:07:00,1.55298,1.55302,1.55275,1.55294,357900000.0
2005-04-05 02:08:00,1.55304,1.55313,1.5528,1.55287,278100002.0
2005-04-05 02:09:00,1.55305,1.55307,1.55278,1.55286,255799999.0
2005-04-05 02:10:00,1.55269,1.55312,1.55263,1.55299,232300002.0
2005-04-05 02:11:00,1.5526,1.55304,1.5525,1.55294,276400001.0
2005-04-05 02:12:00,1.55278,1.55302,1.55271,1.55282,393599999.0
2005-04-05 02:13:00,1.5528,1.55299,1.5526,1.55275,310200001.0
2005-04-05 02:14:00,1.55283,1.55301,1.55265,1.55295,296900003.0
2005-04-05 02:15:00,1.553,1.55308,1.55269,1.55285,430200000.0
2005-04-05 02:16:00,1.55287,1.55308,1.55275,1.55275,472800004.0
2005-04-05 02:17:00,1.55287,1.55319,1.55279,1.55319,349200001.0
2005-04-05 02:18:00,1.55318,1.55319,1.55291,1.55313,303699999.0
2005-04-05 02:19:00,1.55298,1.5531,1.55285,1.55285,324199998.0
2005-04-05 02:20:00,1.55309,1.55312,1.55274,1.55274,379100002.0
2005-04-05 02:21:00,1.553,1.55317,1.5526,1.55274,508000004.0
2005-04-05 02:22:00,1.55309,1.55333,1.55304,1.55325,284600003.0
2005-04-05 02:23:00,1.55283,1.5532,1.55266,1.5532,366900001.0
2005-04-05 02:24:00,1.5533,1.55341,1.55279,1.55289,380300001.0
2005-04-05 02:25:00,1.55312,1.55322,1.55297,1.55306,278600003.0
2005-04-05 02:26:00,1.55313,1.55323,1.55282,1.55303,211499998.0
2005-04-05 02:27:00,1.55299,1.55325,1.55278,1.55289,270500001.0
2005-04-05 02:28:00,1.55289,1.55318,1.55278,1.55308,364099999.0
2005-04-05 02:29:00,1.55307,1.55328,1.55284,1.55298,230999999.0
2005-04-05 02:30:00,1.55275,1.55339,1.55275,1.55311,351300008.0
2005-04-05 02:31:00,1.5533,1.55337,1.55299,1.55325,459900000.0
2005-04-05 02:32:00,1.55297,1.5534,1.55297,1.55338,324100003.0
2005-04-05 02:33:00,1.55317,1.55344,1.55317,1.55334,347800004.0
2005-04-05 02:34:00,1.55318,1.55331,1.55285,1.55317,303800001.0
2005-04-05 02:35:00,1.55346,1.55346,1.55312,1.55331,374800002.0
2005-04-05 02:36:00,1.5528,1.55333,1.5528,1.55316,289400001.0
2005-04-05 02:37:00,1.55321,1.55345,1.55306,1.55343,318100003.0
2005-04-05 02:38:00,1.55338,1.55352,1.55314,1.55339,359399999.0
2005-04-05 02:39:00,1.55309,1.55347,1.55289,1.55347,369199997.0
2005-04-05 02:40:00,1.55306,1.55325,1.55299,1.55321,377400005.0
2005-04-05 02:41:00,1.55305,1.55346,1.55281,1.55287,419499999.0
2005-04-05 02:42:00,1.5535,1.5535,1.55302,1.55333,254099998.0
2005-04-05 02:43:00,1.55322,1.55333,1.55293,1.55295,326600005.0
2005-04-05 02:44:00,1.55307,1.5532,1.55281,1.5532,344300000.0
2005-04-05 02:45:00,1.55287,1.55318,1.55283,1.55296,242000000.0
2005-04-05 02:46:00,1.55313,1.55316,1.55277,1.5528,312100004.0
2005-04-05 02:47:00,1.55286,1.55314,1.55279,1.55312,361900003.0
2005-04-05 02:48:00,1.55325,1.55349,1.55308,1.55308,297400001.0
2005-04-05 02:49:00,1.55339,1.55339,1.55298,1.55307,243500001.0
2005-04-05 02:50:00,1.55325,1.55332,1.55288,1.55295,375100003.0
2005-04-05 02:51:00,1.55312,1.55323,1.55293,1.55318,259699998.0
2005-04-05 02:52:00,1.55305,1.55324,1.55299,1.55299,204700004.0
2005-04-05 02:53:00,1.55317,1.55317,1.55291,1.55293,302200002.0
2005-04-05 02:54:00,1.55288,1.55307,1.55285,1.55307,339000002.0
2005-04-05 02:55:00,1.55285,1.55312,1.55274,1.55291,454900002.0
2005-04-05 02:56:00,1.55288,1.55317,1.55279,1.55314,271400002.0
2005-04-05 02:57:00,1.5532,1.55335,1.55292,1.55316,314699998.0
2005-04-05 02:58:00,1.55295,1.55342,1.5529,1.55332,464100001.0
2005-04-05 02:59:00,1.55323,1.55346,1.55308,1.55327,430199996.0
2005-04-05 03:00:00,1.55317,1.55332,1.55307,1.5532,295700003.0
2005-04-05 03:01:00,1.5531,1.55324,1.55294,1.55311,439799997.0
2005-04-05 03:02:00,1.55284,1.55339,1.55284,1.55321,167600000.0
2005-04-05 03:03:00,1.5531,1.55325,1.55283,1.55283,351999996.0
2005-04-05 03:04:00,1.55306,1.55329,1.55281,1.55293,351499996.0
2005-04-05 03:05:00,1.55298,1.5532,1.55295,1.55313,279499999.0
2005-04-05 03:06:00,1.55308,1.55329,1.55292,1.55315,281200002.0
2005-04-05 03:07:00,1.5527,1.55339,1.55265,1.55339,269600005.0
2005-04-05 03:08:00,1.55326,1.55343,1.55299,1.55341,438600004.0
2005-04-05 03:09:00,1.55307,1.55348,1.55304,1.55325,415000004.0
2005-04-05 03:10:00,1.55336,1.55376,1.55314,1.55376,257700003.0
2005-04-05 03:11:00,1.55353,1.55397,1.55352,1.55378,311699999.0
2005-04-05 03:12:00,1.55372,1.55383,1.55345,1.55375,498299999.0
2005-04-05 03:13:00,1.55361,1.55382,1.55317,1.55317,240600002.0
2005-04-05 03:14:00,1.55334,1.55364,1.55326,1.55342,236700000.0
2005-04-05 03:15:00,1.55377,1.55377,1.5533,1.55343,158200000.0
2005-04-05 03:16:00,1.55341,1.55375,1.55332,1.55347,381600001.0
2005-04-05 03:17:00,1.55362,1.55376,1.5533,1.55337,233799998.0
2005-04-05 03:18:00,1.55331,1.55356,1.55323,1.5534,358800003.0
2005-04-05 03:19:00,1.55344,1.55353,1.55326,1.55345,409999997.0
2005-04-05 03:20:00,1.55346,1.55363,1.55321,1.5534,226100002.0
2005-04-05 03:21:00,1.55336,1.55354,1.55322,1.5535,561700001.0
2005-04-05 03:22:00,1.55351,1.55362,1.55332,1.55346,275800003.0
2005-04-05 03:23:00,1.5535,1.55386,1.5534,1.55352,485900000.0
2005-04-05 03:24:00,1.55363,1.55374,1.55349,1.55362,298699996.0
2005-04-05 03:25:00,1.55365,1.55382,1.55346,1.55371,376400004.0
2005-04-05 03:26:00,1.55357,1.55382,1.55356,1.55373,485299997.0
2005-04-05 03:27:00,1.55362,1.55393,1.55362,1.55377,229000001.0
2005-04-05 03:28:00,1.55357,1.55396,1.55357,1.55392,249900001.0
2005-04-05 03:29:00,1.55392,1.55393,1.55355,1.55373,426800000.0
2005-04-05 03:30:00,1.55354,1.55387,1.55349,1.55362,472300003.0
2005-04-05 03:31:00,1.55353,1.55386,1.55346,1.55357,360800005.0
2005-04-05 03:32:00,1.55351,1.5538,1.55336,1.5537,248499999.0
2005-04-05 03:33:00,1.55366,1.55388,1.55356,1.5537,445900005.0
2005-04-05 03:34:00,1.55367,1.55379,1.55323,1.55356,347599998.0
2005-04-05 03:35:00,1.55362,1.55362,1.55322,1.55322,130100000.0
2005-04-05 03:36:00,1.55358,1.55369,1.55339,1.55355,299199999.0
2005-04-05 03:37:00,1.55342,1.5537,1.55342,1.55352,231300002.0
2005-04-05 03:38:00,1.55346,1.55365,1.553,1.55365,328699994.0
2005-04-05 03:39:00,1.55312,1.55375,1.55312,1.55359,228200000.0
2005-04-05 03:40:00,1.55352,1.55358,1.5531,1.5531,185299998.0
2005-04-05 03:41:00,1.55318,1.55348,1.553,1.55324,431199998.0
2005-04-05 03:42:00,1.55321,1.55345,1.55317,1.55329,334800003.0
2005-04-05 03:43:00,1.55342,1.55363,1.55329,1.55344,370099997.0
2005-04-05 03:44:00,1.55328,1.5537,1.55327,1.5537,245199999.0
2005-04-05 03:45:00,1.55349,1.55363,1.55332,1.55336,484500001.0
2005-04-05 03:46:00,1.55303,1.55358,1.55293,1.55358,302200005.0
2005-04-05 03:47:00,1.55346,1.55363,1.55334,1.55348,326799999.0
2005-04-05 03:48:00,1.55353,1.55366,1.55327,1.55332,421600000.0
2005-04-05 03:49:00,1.55363,1.55389,1.55336,1.55336,372800002.0
2005-04-05 03:50:00,1.5536,1.55398,1.55358,1.55398,184700003.0
2005-04-05 03:51:00,1.55379,1.5539,1.55339,1.55339,239599998.0
2005-04-05 03:52:00,1.55331,1.55364,1.55331,1.55332,316200005.0
2005-04-05 03:53:00,1.55327,1.5537,1.55319,1.55336,433500003.0
2005-04-05 03:54:00,1.55325,1.55354,1.55318,1.55326,318500004.0
2005-04-05 03:55:00,1.55322,1.55355,1.55313,1.55331,396899997.0
2005-04-05 03:56:00,1.55325,1.55355,1.5531,1.5532,251600003.0
2005-04-05 03:57:00,1.55346,1.55367,1.55316,1.55341,595000008.0
2005-04-05 03:58:00,1.55343,1.55358,1.55334,1.5535,319300000.0
2005-04-05 03:59:00,1.55344,1.55378,1.5534,1.55368,261400001.0
2005-04-05 04:00:00,1.55348,1.55367,1.55322,1.55356,221200000.0
2005-04-05 04:01:00,1.55321,1.55346,1.55312,1.5533,365500004.0
2005-04-05 04:02:00,1.55337,1.55342,1.55315,1.55334,465200003.0
2005-04-05 04:03:00,1.55324,1.55368,1.55318,1.55332,164800000.0
2005-04-05 04:04:00,1.55323,1.55357,1.55317,1.55345,246800004.0
2005-04-05 04:05:00,1.55349,1.55365,1.55343,1.55358,298600000.0
2005-04-05 04:06:00,1.55334,1.55347,1.55322,1.55337,400000001.0
2005-04-05 04:07:00,1.55338,1.55362,1.55324,1.55345,301299996.0
2005-04-05 04:08:00,1.55325,1.55354,1.55321,1.55334,426100002.0
2005-04-05 04:09:00,1.5531,1.55363,1.5531,1.55352,304299999.0
2005-04-05 04:10:00,1.55336,1.55353,1.55323,1.55353,217500001.0
2005-04-05 04:11:00,1.55329,1.55365,1.55329,1.55351,393800003.0
2005-04-05 04:12:00,1.55345,1.55366,1.55316,1.55326,436200002.0
2005-04-05 04:13:00,1.55339,1.55352,1.5532,1.55345,401299999.0
2005-04-05 04:14:00,1.5535,1.55359,1.55317,1.55327,392500003.0
2005-04-05 04:15:00,1.55344,1.55357,1.55316,1.55343,356200000.0
2005-04-05 04:16:00,1.55353,1.5537,1.55333,1.55341,378399998.0
2005-04-05 04:17:00,1.55329,1.55351,1.55325,1.55339,366100004.0
2005-04-05 04:18:00,1.55362,1.55362,1.55308,1.55312,161800001.0
2005-04-05 04:19:00,1.55301,1.55329,1.55297,1.55312,337200001.0
2005-04-05 04:20:00,1.55295,1.55327,1.55287,1.55304,379800005.0
2005-04-05 04:21:00,1.55339,1.55345,1.55315,1.55332,314900001.0
2005-04-05 04:22:00,1.5531,1.55359,1.55305,1.55339,269300000.0
2005-04-05 04:23:00,1.55327,1.55353,1.55319,1.5533,421299995.0
2005-04-05 04:24:00,1.55313,1.55338,1.55306,1.55328,239600001.0
2005-04-05 04:25:00,1.55329,1.55337,1.55303,1.55331,273800002.0
2005-04-05 04:26:00,1.55332,1.55342,1.55305,1.55324,333300004.0
2005-04-05 04:27:00,1.55333,1.55341,1.55312,1.55321,281800006.0
2005-04-05 04:28:00,1.55306,1.55333,1.55298,1.55311,327300000.0
2005-04-05 04:29:00,1.55337,1.55347,1.55321,1.55323,409000005.0
2005-04-05 04:30:00,1.5531,1.55333,1.55299,1.55299,299900002.0
2005-04-05 04:31:00,1.55313,1.55334,1.55293,1.5533,358100002.0
2005-04-05 04:32:00,1.5529,1.55321,1.55283,1.55283,369999997.0
2005-04-05 04:33:00,1.55312,1.55335,1.55266,1.55282,493600003.0
2005-04-05 04:34:00,1.5526,1.55292,1.5525,1.55292,260599999.0
2005-04-05 04:35:00,1.55286,1.55299,1.55261,1.55268,444000004.0
2005-04-05 04:36:00,1.55251,1.55272,1.55243,1.55259,326199999.0
2005-04-05 04:37:00,1.55271,1.55271,1.55229,1.55233,319300004.0
2005-04-05 04:38:00,1.55247,1.55255,1.55205,1.55227,445200003.0
2005-04-05 04:39:00,1.55222,1.55253,1.55216,1.55242,387300001.0
2005-04-05 04:40:00,1.55249,1.55266,1.55223,1.55234,430099998.0
2005-04-05 04:41:00,1.55244,1.55258,1.55206,1.55207,376100002.0
2005-04-05 04:42:00,1.55235,1.55261,1.55216,1.55246,348199996.0
2005-04-05 04:43:00,1.55235,1.55258,1.55222,1.55252,483599994.0
2005-04-05 04:44:00,1.55253,1.55266,1.55241,1.5525,194900000.0
2005-04-05 04:45:00,1.55241,1.5527,1.5524,1.55251,423699995.0
2005-04-05 04:46:00,1.55259,1.55274,1.5523,1.5527,337000002.0
2005-04-05 04:47:00,1.5524,1.55268,1.55237,1.55246,298099999.0
2005-04-05 04:48:00,1.55256,1.55273,1.55228,1.55249,314900002.0
2005-04-05 04:49:00,1.55273,1.55282,1.55235,1.5526,274400000.0
2005-04-05 04:50:00,1.55264,1.5528,1.55233,1.5526,333600000.0
2005-04-05 04:51:00,1.55261,1.55261,1.55165,1.55253,295099998.0
2005-04-05 04:52:00,1.55251,1.55284,1.55251,1.55257,190900000.0
2005-04-05 04:53:00,1.55235,1.55266,1.55212,1.55221,279099996.0
2005-04-05 04:54:00,1.5526,1.55283,1.55236,1.55283,413600004.0
2005-04-05 04:55:00,1.55277,1.55277,1.55228,1.55263,152300000.0
2005-04-05 04:56:00,1.55242,1.55274,1.55231,1.55259,364300002.0
2005-04-05 04:57:00,1.5524,1.55258,1.55225,1.5525,262900000.0
2005-04-05 04:58:00,1.55215,1.55243,1.55209,1.55216,427900005.0
2005-04-05 04:59:00,1.55232,1.55248,1.55209,1.55225,325000001.0
2005-04-05 05:00:00,1.5521,1.55264,1.55209,1.55236,344200002.0
2005-04-05 05:01:00,1.55226,1.55245,1.55218,1.55223,257500000.0
2005-04-05 05:02:00,1.55233,1.55261,1.55229,1.55239,354700004.0
2005-04-05 05:03:00,1.5526,1.5526,1.55202,1.55202,357100007.0
2005-04-05 05:04:00,1.55237,1.55246,1.55201,1.55212,322899999.0
2005-04-05 05:05:00,1.55225,1.55257,1.55213,1.55244,375600003.0
2005-04-05 05:06:00,1.55237,1.55249,1.55217,1.55249,416000003.0
2005-04-05 05:07:00,1.55245,1.55258,1.55226,1.55249,313900001.0
2005-04-05 05:08:00,1.55247,1.55247,1.55219,1.55238,294899999.0
2005-04-05 05:09:00,1.5523,1.55265,1.55226,1.55246,276100003.0
2005-04-05 05:10:00,1.55237,1.55269,1.55219,1.55251,226000003.0
2005-04-05 05:11:00,1.55248,1.55269,1.55243,1.5525,317600004.0
2005-04-05 05:12:00,1.55247,1.5528,1.55237,1.55261,262100004.0
2005-04-05 05:13:00,1.55261,1.55279,1.55249,1.55269,408199999.0
2005-04-05 05:14:00,1.55268,1.55293,1.55259,1.55283,278100003.0
2005-04-05 05:15:00,1.55267,1.55286,1.55255,1.55286,358399998.0
2005-04-05 05:16:00,1.55252,1.55287,1.55252,1.55287,160300000.0
2005-04-05 05:17:00,1.55262,1.55287,1.55251,1.55277,346300002.0
2005-04-05 05:18:00,1.55265,1.55281,1.55245,1.55249,296500002.0
2005-04-05 05:19:00,1.55262,1.55275,1.5524,1.55275,370099994.0
2005-04-05 05:20:00,1.55259,1.55282,1.55246,1.55261,263800003.0
2005-04-05 05:21:00,1.55243,1.55273,1.55242,1.55263,447899995.0
2005-04-05 05:22:00,1.55251,1.55273,1.55242,1.55258,340200003.0
2005-04-05 05:23:00,1.55244,1.55261,1.55218,1.55257,293299998.0
2005-04-05 05:24:00,1.55267,1.55287,1.55241,1.55259,390799998.0
2005-04-05 05:25:00,1.55258,1.55282,1.55243,1.55248,237799999.0
2005-04-05 05:26:00,1.55255,1.55268,1.55239,1.55244,309899998.0
2005-04-05 05:27:00,1.55249,1.55266,1.55233,1.55241,274000001.0
2005-04-05 05:28:00,1.55245,1.55259,1.55235,1.55254,388300000.0
2005-04-05 05:29:00,1.55265,1.55281,1.55248,1.55275,285399998.0
2005-04-05 05:30:00,1.55249,1.55274,1.55241,1.55264,347300004.0
2005-04-05 05:31:00,1.55226,1.55272,1.55219,1.55265,357800002.0
2005-04-05 05:32:00,1.55235,1.55261,1.55234,1.55249,275099998.0
2005-04-05 05:33:00,1.55238,1.55287,1.55233,1.55252,346000000.0
2005-04-05 05:34:00,1.55258,1.55288,1.55236,1.55276,240600001.0
2005-04-05 05:35:00,1.55239,1.55299,1.55224,1.55272,434099998.0
2005-04-05 05:36:00,1.55248,1.55286,1.55242,1.55259,346799995.0
2005-04-05 05:37:00,1.55263,1.55274,1.55233,1.55248,192800000.0
2005-04-05 05:38:00,1.55224,1.55281,1.55224,1.55262,286399998.0
2005-04-05 05:39:00,1.55269,1.55269,1.55247,1.55247,282900000.0
2005-04-05 05:40:00,1.55253,1.55283,1.55242,1.55256,310699999.0
2005-04-05 05:41:00,1.55255,1.55269,1.55237,1.55256,491400007.0
2005-04-05 05:42:00,1.55257,1.55274,1.5523,1.5523,265100007.0
2005-04-05 05:43:00,1.55214,1.5526,1.55214,1.55237,304099998.0
2005-04-05 05:44:00,1.5524,1.55265,1.55238,1.55264,279500002.0
2005-04-05 05:45:00,1.55245,1.55266,1.55229,1.5524,199599998.0
2005-04-05 05:46:00,1.5524,1.55272,1.55227,1.55241,448899996.0
2005-04-05 05:47:00,1.5524,1.5526,1.55217,1.55231,333200007.0
2005-04-05 05:48:00,1.55244,1.5527,1.55234,1.55243,471200000.0
2005-04-05 05:49:00,1.55274,1.55282,1.55246,1.55246,384000005.0
2005-04-05 05:50:00,1.5525,1.55301,1.55245,1.55272,226500000.0
2005-04-05 05:51:00,1.55257,1.55286,1.55252,1.55257,353900005.0
2005-04-05 05:52:00,1.5525,1.55276,1.55229,1.55232,231799999.0
2005-04-05 05:53:00,1.5523,1.55279,1.55217,1.55235,315900001.0
2005-04-05 05:54:00,1.5525,1.55254,1.55236,1.55236,279800002.0
2005-04-05 05:55:00,1.55235,1.55265,1.55227,1.55227,365300000.0
2005-04-05 05:56:00,1.55242,1.55261,1.55226,1.55248,255600002.0
2005-04-05 05:57:00,1.55257,1.55263,1.55238,1.55243,313400005.0
2005-04-05 05:58:00,1.55255,1.55273,1.55236,1.55254,367400006.0
2005-04-05 05:59:00,1.55271,1.55271,1.55235,1.55251,317000004.0
2005-04-05 06:00:00,1.55252,1.55284,1.55244,1.55278,393000002.0
2005-04-05 06:01:00,1.5528,1.553,1.55243,1.55243,403600000.0
2005-04-05 06:02:00,1.55236,1.55268,1.55234,1.55265,303700001.0
2005-04-05 06:03:00,1.5525,1.55263,1.55242,1.55253,256600000.0
2005-04-05 06:04:00,1.55244,1.55282,1.55244,1.55267,352300005.0
2005-04-05 06:05:00,1.55247,1.55288,1.55247,1.55262,300599992.0
2005-04-05 06:06:00,1.55254,1.55262,1.55232,1.55254,393100003.0
2005-04-05 06:07:00,1.55254,1.55261,1.55225,1.55225,269500000.0
2005-04-05 06:08:00,1.55255,1.55276,1.55239,1.55239,324500001.0
2005-04-05 06:09:00,1.55251,1.55265,1.55239,1.55263,258100000.0
2005-04-05 06:10:00,1.55259,1.55265,1.55223,1.55229,138199998.0
2005-04-05 06:11:00,1.5527,1.55282,1.55253,1.55273,290400002.0
2005-04-05 06:12:00,1.55245,1.55296,1.55235,1.55284,329700005.0
2005-04-05 06:13:00,1.55256,1.55288,1.5525,1.55267,292900000.0
2005-04-05 06:14:00,1.55245,1.55276,1.5524,1.55266,461100002.0
2005-04-05 06:15:00,1.5526,1.55285,1.55256,1.5528,432400002.0
2005-04-05 06:16:00,1.55262,1.5529,1.55249,1.55259,361900001.0
2005-04-05 06:17:00,1.55254,1.55308,1.55253,1.55308,113500000.0
2005-04-05 06:18:00,1.55277,1.55289,1.55258,1.55266,443200000.0
2005-04-05 06:19:00,1.55272,1.55287,1.5523,1.5523,339100003.0
2005-04-05 06:20:00,1.55268,1.5528,1.55238,1.55238,315199998.0
2005-04-05 06:21:00,1.55248,1.55282,1.55248,1.55282,221700003.0
2005-04-05 06:22:00,1.55292,1.55311,1.55278,1.55278,192300001.0
2005-04-05 06:23:00,1.55296,1.55307,1.55269,1.55293,474200003.0
2005-04-05 06:24:00,1.55304,1.55317,1.55287,1.55303,333099998.0
2005-04-05 06:25:00,1.55303,1.55313,1.55283,1.55284,319800001.0
2005-04-05 06:26:00,1.55316,1.55317,1.55248,1.5529,301200001.0
2005-04-05 06:27:00,1.55302,1.55321,1.55293,1.55308,363700001.0
2005-04-05 06:28:00,1.55325,1.55342,1.55305,1.55309,355800001.0
2005-04-05 06:29:00,1.5534,1.55355,1.55309,1.55347,352799995.0
2005-04-05 06:30:00,1.55348,1.55348,1.553,1.55325,394599999.0
2005-04-05 06:31:00,1.55331,1.55347,1.55303,1.55315,253700007.0
2005-04-05 06:32:00,1.5534,1.55348,1.55318,1.55322,353500006.0
2005-04-05 06:33:00,1.5533,1.55346,1.55325,1.55338,300800001.0
2005-04-05 06:34:00,1.55345,1.55359,1.55334,1.55351,249299999.0
2005-04-05 06:35:00,1.55357,1.55372,1.55339,1.55342,253900002.0
2005-04-05 06:36:00,1.5535,1.55374,1.55329,1.55343,412500001.0
2005-04-05 06:37:00,1.55373,1.55386,1.55338,1.55346,446799995.0
2005-04-05 06:38:00,1.55328,1.55336,1.55298,1.55298,371100001.0
2005-04-05 06:39:00,1.5531,1.5532,1.55285,1.55313,435100002.0
2005-04-05 06:40:00,1.5531,1.55355,1.5531,1.55344,286800003.0
2005-04-05 06:41:00,1.55333,1.55333,1.55302,1.55308,84699999.0
2005-04-05 06:42:00,1.55291,1.55357,1.5529,1.55337,489800003.0
2005-04-05 06:43:00,1.55338,1.55352,1.55316,1.55329,343399998.0
2005-04-05 06:44:00,1.5534,1.55368,1.55335,1.55339,209199999.0
2005-04-05 06:45:00,1.55317,1.55363,1.55315,1.55345,499499994.0
2005-04-05 06:46:00,1.55346,1.5536,1.55325,1.55332,331500000.0
2005-04-05 06:47:00,1.55344,1.55359,1.55321,1.5534,512500004.0
2005-04-05 06:48:00,1.55349,1.55362,1.55331,1.55338,233399999.0
2005-04-05 06:49:00,1.55328,1.5537,1.55328,1.55345,422099997.0
2005-04-05 06:50:00,1.55327,1.55356,1.55325,1.5535,215700002.0
2005-04-05 06:51:00,1.55353,1.55364,1.55337,1.5534,258200001.0
2005-04-05 06:52:00,1.55311,1.55368,1.55311,1.55358,258100005.0
2005-04-05 06:53:00,1.55341,1.55374,1.55335,1.55347,367100002.0
2005-04-05 06:54:00,1.55335,1.55365,1.55335,1.55359,226200001.0
2005-04-05 06:55:00,1.55361,1.55377,1.55348,1.55364,311800000.0
2005-04-05 06:56:00,1.55337,1.55363,1.55321,1.55339,252600002.0
2005-04-05 06:57:00,1.55351,1.55376,1.5534,1.55348,267199998.0
2005-04-05 06:58:00,1.55347,1.55376,1.55329,1.55335,444699998.0
2005-04-05 06:59:00,1.55348,1.55376,1.55338,1.5535,339700004.0
2005-04-05 07:00:00,1.55354,1.55378,1.55345,1.55367,363300002.0
2005-04-05 07:01:00,1.55358,1.55374,1.55341,1.55357,388600000.0
2005-04-05 07:02:00,1.55373,1.55373,1.55332,1.55345,289300002.0
2005-04-05 07:03:00,1.55325,1.55368,1.55311,1.55368,342000004.0
2005-04-05 07:04:00,1.55329,1.55374,1.55313,1.55361,327499999.0
2005-04-05 07:05:00,1.55364,1.55372,1.55335,1.55351,196400001.0
2005-04-05 07:06:00,1.55322,1.55351,1.55308,1.55319,425100004.0
2005-04-05 07:07:00,1.55355,1.55368,1.55327,1.55348,259500003.0
2005-04-05 07:08:00,1.5536,1.55377,1.55324,1.55345,305299992.0
2005-04-05 07:09:00,1.55347,1.55364,1.55314,1.55329,284499999.0
2005-04-05 07:10:00,1.55316,1.55338,1.55299,1.55338,454300005.0
2005-04-05 07:11:00,1.55336,1.55349,1.55323,1.55331,404600003.0
2005-04-05 07:12:00,1.55336,1.55357,1.55312,1.55312,219100001.0
2005-04-05 07:13:00,1.55318,1.55349,1.55312,1.55347,358700003.0
2005-04-05 07:14:00,1.55324,1.5536,1.55322,1.55328,368499995.0
2005-04-05 07:15:00,1.5533,1.55358,1.55317,1.55352,363599998.0
2005-04-05 07:16:00,1.55323,1.55351,1.55314,1.55335,307000000.0
2005-04-05 07:17:00,1.55316,1.55356,1.55316,1.55337,410900003.0
2005-04-05 07:18:00,1.55333,1.55349,1.553,1.553,307400004.0
2005-04-05 07:19:00,1.55307,1.55344,1.55307,1.55325,354499998.0
2005-04-05 07:20:00,1.55299,1.55357,1.55298,1.55342,242299999.0
2005-04-05 07:21:00,1.5533,1.55347,1.55307,1.55313,315100000.0
2005-04-05 07:22:00,1.55318,1.55345,1.55304,1.55338,381999998.0
2005-04-05 07:23:00,1.55325,1.5536,1.55311,1.55359,266500004.0
2005-04-05 07:24:00,1.5532,1.55345,1.55314,1.55333,261800002.0
2005-04-05 07:25:00,1.55337,1.55347,1.55314,1.55323,322499998.0
2005-04-05 07:26:00,1.55323,1.55349,1.55309,1.55346,385000006.0
2005-04-05 07:27:00,1.55328,1.55345,1.55311,1.55328,209700002.0
2005-04-05 07:28:00,1.55322,1.5535,1.55316,1.55318,413100002.0
2005-04-05 07:29:00,1.55342,1.55342,1.5531,1.55319,449800000.0
2005-04-05 07:30:00,1.55343,1.55354,1.5533,1.55351,266999999.0
2005-04-05 07:31:00,1.5534,1.55364,1.55315,1.55315,311600003.0
2005-04-05 07:32:00,1.5535,1.55365,1.55331,1.55339,269499995.0
2005-04-05 07:33:00,1.55362,1.55372,1.55332,1.55372,455400002.0
2005-04-05 07:34:00,1.55336,1.55359,1.55326,1.5534,431899999.0
2005-04-05 07:35:00,1.55358,1.55368,1.55325,1.55351,347099997.0
2005-04-05 07:36:00,1.55338,1.55358,1.55331,1.55353,313700002.0
2005-04-05 07:37:00,1.55343,1.55357,1.55334,1.55342,418999996.0
2005-04-05 07:38:00,1.55335,1.55366,1.55327,1.55346,224800000.0
2005-04-05 07:39:00,1.55355,1.55362,1.55334,1.55346,507600000.0
2005-04-05 07:40:00,1.55327,1.55369,1.55327,1.55369,306999998.0
2005-04-05 07:41:00,1.5536,1.5537,1.55326,1.55357,306499997.0
2005-04-05 07:42:00,1.55346,1.55362,1.55336,1.55357,147700000.0
2005-04-05 07:43:00,1.55342,1.55358,1.55317,1.55334,345500003.0
2005-04-05 07:44:00,1.55341,1.55372,1.55341,1.55357,364799993.0
2005-04-05 07:45:00,1.55367,1.55375,1.55346,1.55362,243999998.0
2005-04-05 07:46:00,1.55355,1.55374,1.55347,1.55355,421699998.0
2005-04-05 07:47:00,1.55344,1.55369,1.55344,1.55366,188800003.0
2005-04-05 07:48:00,1.55353,1.55369,1.55338,1.55343,230799998.0
2005-04-05 07:49:00,1.5537,1.55377,1.55347,1.5536,345900004.0
2005-04-05 07:50:00,1.55356,1.55392,1.55356,1.55368,565699998.0
2005-04-05 07:51:00,1.55381,1.55397,1.55362,1.55362,218699998.0
2005-04-05 07:52:00,1.55366,1.55391,1.55348,1.55361,528400003.0
2005-04-05 07:53:00,1.55351,1.55392,1.55351,1.55392,184300002.0
2005-04-05 07:54:00,1.55345,1.55373,1.5534,1.55373,257600004.0
2005-04-05 07:55:00,1.55361,1.55394,1.55354,1.5536,496000004.0
2005-04-05 07:56:00,1.55362,1.55393,1.55362,1.55393,323500001.0
2005-04-05 07:57:00,1.5539,1.55403,1.55373,1.55384,357300001.0
2005-04-05 07:58:00,1.55368,1.55397,1.55366,1.55397,176600002.0
2005-04-05 07:59:00,1.55403,1.55423,1.55392,1.55401,383600005.0
2005-04-05 08:00:00,1.55396,1.55419,1.55362,1.55362,263700002.0
2005-04-05 08:01:00,1.55381,1.55448,1.55366,1.55434,438700001.0
2005-04-05 08:02:00,1.55426,1.55453,1.55405,1.55437,394899997.0
2005-04-05 08:03:00,1.5544,1.55481,1.55429,1.55472,420000001.0
2005-04-05 08:04:00,1.55467,1.55473,1.55439,1.55473,384899995.0
2005-04-05 08:05:00,1.55453,1.55463,1.55421,1.55421,403500002.0
2005-04-05 08:06:00,1.55404,1.55439,1.55398,1.55425,403500000.0
2005-04-05 08:07:00,1.55425,1.55442,1.55408,1.55425,488700003.0
2005-04-05 08:08:00,1.55425,1.55432,1.55408,1.55418,403599996.0
2005-04-05 08:09:00,1.55421,1.55441,1.55407,1.5542,327999995.0
2005-04-05 08:10:00,1.55407,1.5543,1.55397,1.55416,248799999.0
2005-04-05 08:11:00,1.55408,1.55433,1.55392,1.5541,370300001.0
2005-04-05 08:12:00,1.55404,1.5543,1.55391,1.55406,385300010.0
2005-04-05 08:13:00,1.55415,1.55444,1.55402,1.55423,350600005.0
2005-04-05 08:14:00,1.55436,1.55441,1.55411,1.55411,222300003.0
2005-04-05 08:15:00,1.55427,1.55444,1.55402,1.55429,499199996.0
2005-04-05 08:16:00,1.55413,1.55453,1.55413,1.55427,291700000.0
2005-04-05 08:17:00,1.55411,1.5544,1.55411,1.5544,326000004.0
2005-04-05 08:18:00,1.55423,1.55443,1.55403,1.55432,345200002.0
2005-04-05 08:19:00,1.55422,1.55441,1.55393,1.55441,256500006.0
2005-04-05 08:20:00,1.5544,1.55452,1.55416,1.55434,314600004.0
2005-04-05 08:21:00,1.55438,1.55457,1.55421,1.55441,467399991.0
2005-04-05 08:22:00,1.55443,1.55457,1.55424,1.55428,329899997.0
2005-04-05 08:23:00,1.5542,1.55452,1.5542,1.55434,351200003.0
2005-04-05 08:24:00,1.55412,1.55442,1.55407,1.55435,393500001.0
2005-04-05 08:25:00,1.55413,1.55428,1.55381,1.55396,429100003.0
2005-04-05 08:26:00,1.55378,1.55399,1.55353,1.55372,537599999.0
2005-04-05 08:27:00,1.5539,1.55403,1.55372,1.55372,319399997.0
2005-04-05 08:28:00,1.55358,1.55401,1.55358,1.55398,204200000.0
2005-04-05 08:29:00,1.55386,1.55398,1.55361,1.5539,613699993.0
2005-04-05 08:30:00,1.55388,1.55398,1.55376,1.55389,389099993.0
2005-04-05 08:31:00,1.55373,1.55406,1.55369,1.55388,254399998.0
2005-04-05 08:32:00,1.55373,1.55403,1.55366,1.55387,407700003.0
2005-04-05 08:33:00,1.55384,1.55403,1.55371,1.55393,426600002.0
2005-04-05 08:34:00,1.55398,1.55423,1.55388,1.55423,223800000.0
2005-04-05 08:35:00,1.55439,1.55439,1.55389,1.55399,441300001.0
2005-04-05 08:36:00,1.55403,1.55432,1.55402,1.55417,358499996.0
2005-04-05 08:37:00,1.55409,1.55435,1.55404,1.55408,487300008.0
2005-04-05 08:38:00,1.55422,1.55429,1.55383,1.55406,230599999.0
2005-04-05 08:39:00,1.55386,1.55416,1.55362,1.55396,309100000.0
2005-04-05 08:40:00,1.55377,1.55401,1.55373,1.55397,422199998.0
2005-04-05 08:41:00,1.55389,1.55405,1.55377,1.55397,301500002.0
2005-04-05 08:42:00,1.55377,1.55397,1.55376,1.55395,182500000.0
2005-04-05 08:43:00,1.55383,1.55403,1.55364,1.554,339500001.0
2005-04-05 08:44:00,1.55377,1.5542,1.55377,1.5542,298099997.0
2005-04-05 08:45:00,1.5541,1.55443,1.55392,1.55427,293200006.0
2005-04-05 08:46:00,1.55399,1.55445,1.55396,1.55409,225799999.0
2005-04-05 08:47:00,1.55412,1.55451,1.55402,1.55433,285399999.0
2005-04-05 08:48:00,1.55432,1.55452,1.55407,1.55427,286100002.0
2005-04-05 08:49:00,1.55403,1.55433,1.55402,1.55427,304100000.0
2005-04-05 08:50:00,1.55411,1.55446,1.55404,1.55446,362600008.0
2005-04-05 08:51:00,1.55406,1.55433,1.55405,1.55416,551900000.0
2005-04-05 08:52:00,1.55444,1.55451,1.55399,1.55412,381000004.0
2005-04-05 08:53:00,1.55419,1.55446,1.55407,1.55416,425100005.0
2005-04-05 08:54:00,1.55403,1.55461,1.55392,1.5544,347300001.0
2005-04-05 08:55:00,1.5544,1.55464,1.55424,1.55457,390000002.0
2005-04-05 08:56:00,1.55432,1.55443,1.55405,1.5543,428300003.0
2005-04-05 08:57:00,1.55422,1.55451,1.55414,1.55422,469000002.0
2005-04-05 08:58:00,1.55423,1.55448,1.55422,1.55437,135800000.0
2005-04-05 08:59:00,1.55422,1.55458,1.55419,1.55438,241899999.0
2005-04-05 09:00:00,1.55433,1.55459,1.55433,1.55436,224700001.0
2005-04-05 09:01:00,1.55442,1.55451,1.55412,1.55412,198899997.0
2005-04-05 09:02:00,1.55407,1.55453,1.55407,1.55435,224900002.0
2005-04-05 09:03:00,1.55414,1.55458,1.55399,1.5545,340200010.0
2005-04-05 09:04:00,1.55442,1.55445,1.55406,1.55427,375399999.0
2005-04-05 09:05:00,1.55425,1.55443,1.55416,1.55435,304599998.0
2005-04-05 09:06:00,1.55412,1.55424,1.55396,1.55408,366199997.0
2005-04-05 09:07:00,1.55412,1.55431,1.55391,1.55408,289300000.0
2005-04-05 09:08:00,1.55413,1.55418,1.55396,1.55417,295399999.0
2005-04-05 09:09:00,1.55407,1.55426,1.55384,1.55414,236399999.0
2005-04-05 09:10:00,1.55425,1.55443,1.55399,1.55419,429600001.0
2005-04-05 09:11:00,1.55404,1.55444,1.55404,1.55435,319299997.0
2005-04-05 09:12:00,1.55409,1.5544,1.55409,1.55424,279900001.0
2005-04-05 09:13:00,1.55405,1.55426,1.55397,1.55399,463300001.0
2005-04-05 09:14:00,1.55402,1.5543,1.55396,1.55425,314200006.0
2005-04-05 09:15:00,1.55409,1.55435,1.55406,1.55424,248100001.0
2005-04-05 09:16:00,1.55408,1.5545,1.55408,1.5543,470100001.0
2005-04-05 09:17:00,1.55442,1.55453,1.55425,1.55433,401499998.0
2005-04-05 09:18:00,1.5542,1.55452,1.5542,1.55443,467299998.0
2005-04-05 09:19:00,1.55458,1.55478,1.55447,1.55461,287100003.0
2005-04-05 09:20:00,1.55452,1.55485,1.5545,1.55453,347100003.0
2005-04-05 09:21:00,1.55475,1.55489,1.5545,1.55456,329400006.0
2005-04-05 09:22:00,1.55461,1.55484,1.55453,1.55471,269699998.0
2005-04-05 09:23:00,1.55442,1.55471,1.55428,1.55438,360600001.0
2005-04-05 09:24:00,1.55431,1.55462,1.55427,1.55431,364399997.0
2005-04-05 09:25:00,1.55437,1.55453,1.55419,1.55441,299100001.0
2005-04-05 09:26:00,1.55429,1.55455,1.55424,1.5543,246199999.0
2005-04-05 09:27:00,1.5544,1.55445,1.55415,1.55428,180000002.0
2005-04-05 09:28:00,1.5542,1.55471,1.5542,1.55445,297600001.0
2005-04-05 09:29:00,1.55425,1.55449,1.55409,1.55412,453300003.0
2005-04-05 09:30:00,1.55415,1.55432,1.55403,1.55413,221200003.0
2005-04-05 09:31:00,1.5542,1.55436,1.55405,1.55419,258299998.0
2005-04-05 09:32:00,1.55407,1.5543,1.55397,1.5541,354399998.0
2005-04-05 09:33:00,1.55414,1.55435,1.55408,1.55432,264300001.0
2005-04-05 09:34:00,1.55419,1.55441,1.55411,1.55421,229900005.0
2005-04-05 09:35:00,1.55413,1.55442,1.55411,1.55429,329199992.0
2005-04-05 09:36:00,1.55413,1.55436,1.55402,1.5541,304399997.0
2005-04-05 09:37:00,1.55394,1.55413,1.55386,1.5541,312500002.0
2005-04-05 09:38:00,1.5539,1.55408,1.55363,1.55395,333300003.0
2005-04-05 09:39:00,1.55425,1.55426,1.55398,1.55398,233599998.0
2005-04-05 09:40:00,1.55407,1.55424,1.55394,1.55408,276700000.0
2005-04-05 09:41:00,1.55399,1.55446,1.55393,1.55446,203500000.0
2005-04-05 09:42:00,1.55438,1.55454,1.55412,1.55423,367500000.0
2005-04-05 09:43:00,1.55433,1.55441,1.55421,1.55432,270300001.0
2005-04-05 09:44:00,1.55427,1.55455,1.55416,1.55417,326300000.0
2005-04-05 09:45:00,1.55419,1.55442,1.55409,1.55428,439600001.0
2005-04-05 09:46:00,1.55417,1.55452,1.55416,1.55433,304599998.0
2005-04-05 09:47:00,1.55439,1.55455,1.55409,1.55419,228200003.0
2005-04-05 09:48:00,1.55417,1.55446,1.55411,1.55428,224299999.0
2005-04-05 09:49:00,1.55405,1.55428,1.55401,1.55417,204599999.0
2005-04-05 09:50:00,1.55437,1.5545,1.55402,1.55439,249499999.0
2005-04-05 09:51:00,1.55441,1.55452,1.55422,1.55438,336400002.0
2005-04-05 09:52:00,1.55421,1.55446,1.55413,1.55435,496599999.0
2005-04-05 09:53:00,1.5545,1.5545,1.55403,1.55426,227699999.0
2005-04-05 09:54:00,1.55432,1.5544,1.55414,1.55426,311100001.0
2005-04-05 09:55:00,1.55421,1.55437,1.554,1.55432,366299997.0
2005-04-05 09:56:00,1.55408,1.55443,1.55408,1.55432,431500006.0
2005-04-05 09:57:00,1.55421,1.55444,1.55412,1.55435,324600004.0
2005-04-05 09:58:00,1.55447,1.55457,1.55425,1.55447,306600000.0
2005-04-05 09:59:00,1.55432,1.55455,1.55416,1.55433,315199996.0
2005-04-05 10:00:00,1.55453,1.55453,1.55404,1.5542,371300006.0
2005-04-05 10:01:00,1.55442,1.55453,1.55417,1.55432,320900003.0
2005-04-05 10:02:00,1.55438,1.55453,1.55405,1.55423,400499994.0
2005-04-05 10:03:00,1.5544,1.55443,1.55409,1.55438,275300001.0
2005-04-05 10:04:00,1.55442,1.55457,1.55425,1.55446,308500002.0
2005-04-05 10:05:00,1.55453,1.55453,1.55412,1.55433,303899999.0
2005-04-05 10:06:00,1.5545,1.55468,1.55437,1.55454,414200005.0
2005-04-05 10:07:00,1.55467,1.55473,1.55423,1.5543,311800004.0
2005-04-05 10:08:00,1.55448,1.55448,1.55401,1.55421,486299999.0
2005-04-05 10:09:00,1.55442,1.55451,1.55412,1.55427,384899999.0
2005-04-05 10:10:00,1.55425,1.55448,1.55401,1.55412,285900002.0
2005-04-05 10:11:00,1.55403,1.55442,1.55401,1.55437,346900004.0
2005-04-05 10:12:00,1.55422,1.55448,1.55411,1.55411,262600000.0
2005-04-05 10:13:00,1.5542,1.5545,1.55415,1.55439,424199998.0
2005-04-05 10:14:00,1.5543,1.55444,1.55408,1.55434,201200002.0
2005-04-05 10:15:00,1.5541,1.55426,1.554,1.55413,374500002.0
2005-04-05 10:16:00,1.55396,1.55429,1.55378,1.55415,305200003.0
2005-04-05 10:17:00,1.55412,1.55431,1.55397,1.55405,259699997.0
2005-04-05 10:18:00,1.554,1.55434,1.55399,1.55417,199800001.0
2005-04-05 10:19:00,1.55413,1.55423,1.55383,1.55411,487499998.0
2005-04-05 10:20:00,1.55401,1.55428,1.55384,1.55393,472100008.0
2005-04-05 10:21:00,1.5539,1.55418,1.5539,1.55405,251100000.0
2005-04-05 10:22:00,1.55412,1.55422,1.55392,1.55418,242700000.0
2005-04-05 10:23:00,1.55404,1.55423,1.55391,1.55421,299000002.0
2005-04-05 10:24:00,1.55404,1.55418,1.55388,1.55413,287099998.0
2005-04-05 10:25:00,1.55392,1.55414,1.55356,1.55374,471000004.0
2005-04-05 10:26:00,1.55367,1.55403,1.55346,1.55382,450200000.0
2005-04-05 10:27:00,1.5537,1.5541,1.55362,1.55409,315800006.0
2005-04-05 10:28:00,1.55398,1.55411,1.55379,1.554,239000001.0
2005-04-05 10:29:00,1.55395,1.55417,1.55382,1.55389,336300002.0
2005-04-05 10:30:00,1.55364,1.55411,1.55355,1.55403,243200001.0
2005-04-05 10:31:00,1.55387,1.55406,1.55368,1.55387,204400000.0
2005-04-05 10:32:00,1.55404,1.55406,1.55378,1.55378,239000001.0
2005-04-05 10:33:00,1.55386,1.55401,1.55363,1.55396,386600000.0
2005-04-05 10:34:00,1.55368,1.55395,1.55358,1.55371,448200010.0
2005-04-05 10:35:00,1.55374,1.55403,1.55364,1.55393,300499998.0
2005-04-05 10:36:00,1.55405,1.55411,1.55357,1.55378,360799998.0
2005-04-05 10:37:00,1.55385,1.55403,1.55372,1.55377,205499998.0
2005-04-05 10:38:00,1.55364,1.55389,1.55354,1.55359,201099999.0
2005-04-05 10:39:00,1.55364,1.55398,1.55362,1.55398,289099997.0
2005-04-05 10:40:00,1.55379,1.55385,1.55343,1.55343,570799994.0
2005-04-05 10:41:00,1.55365,1.55379,1.5535,1.55354,490599990.0
2005-04-05 10:42:00,1.55359,1.55388,1.55353,1.55375,346500001.0
2005-04-05 10:43:00,1.55377,1.55394,1.55343,1.55379,443300002.0
2005-04-05 10:44:00,1.55362,1.55369,1.55344,1.55359,262400000.0
2005-04-05 10:45:00,1.55367,1.55397,1.55357,1.55373,377900000.0
2005-04-05 10:46:00,1.55361,1.55378,1.55339,1.55367,273600004.0
2005-04-05 10:47:00,1.5537,1.55382,1.55354,1.55357,288900002.0
2005-04-05 10:48:00,1.55372,1.55397,1.55364,1.55379,442800002.0
2005-04-05 10:49:00,1.55372,1.55391,1.55363,1.55376,206899999.0
2005-04-05 10:50:00,1.5538,1.55386,1.55332,1.55386,309100001.0
2005-04-05 10:51:00,1.55368,1.55404,1.55352,1.55389,395900002.0
2005-04-05 10:52:00,1.55394,1.55398,1.5536,1.55384,379400001.0
2005-04-05 10:53:00,1.55375,1.554,1.55366,1.554,198599999.0
2005-04-05 10:54:00,1.55385,1.55388,1.55361,1.55367,263400004.0
2005-04-05 10:55:00,1.55341,1.55397,1.55341,1.55384,358300001.0
2005-04-05 10:56:00,1.55382,1.55384,1.55349,1.5536,348400003.0
2005-04-05 10:57:00,1.55355,1.55373,1.55337,1.55358,200500002.0
2005-04-05 10:58:00,1.55355,1.55384,1.5535,1.55367,298600002.0
2005-04-05 10:59:00,1.5536,1.55388,1.55348,1.55351,310700003.0
2005-04-05 11:00:00,1.55371,1.55377,1.55354,1.55359,306400002.0
2005-04-05 11:01:00,1.55353,1.55379,1.55341,1.55368,323900001.0
2005-04-05 11:02:00,1.55373,1.55389,1.55353,1.55378,376299995.0
2005-04-05 11:03:00,1.55383,1.55394,1.55363,1.55363,329400001.0
2005-04-05 11:04:00,1.55368,1.55386,1.55355,1.55373,359199998.0
2005-04-05 11:05:00,1.55363,1.55382,1.5535,1.55364,405100004.0
2005-04-05 11:06:00,1.55345,1.55374,1.5533,1.55361,223599997.0
2005-04-05 11:07:00,1.55354,1.5538,1.55347,1.55367,398800001.0
2005-04-05 11:08:00,1.55352,1.55364,1.55339,1.55354,370299996.0
2005-04-05 11:09:00,1.5537,1.55373,1.55349,1.55355,357000002.0
2005-04-05 11:10:00,1.55356,1.55389,1.55341,1.55371,306600000.0
2005-04-05 11:11:00,1.55358,1.55378,1.55348,1.55365,360300003.0
2005-04-05 11:12:00,1.55351,1.55379,1.5535,1.55373,240600003.0
2005-04-05 11:13:00,1.55359,1.55367,1.55342,1.55342,307800003.0
2005-04-05 11:14:00,1.55361,1.55397,1.55354,1.55387,366199996.0
2005-04-05 11:15:00,1.55381,1.554,1.55359,1.5539,397000002.0
2005-04-05 11:16:00,1.55383,1.55401,1.55366,1.55368,376700003.0
2005-04-05 11:17:00,1.55387,1.55402,1.55368,1.55381,333199998.0
2005-04-05 11:18:00,1.55398,1.55406,1.55384,1.55401,339999999.0
2005-04-05 11:19:00,1.55395,1.55404,1.5538,1.55392,235900003.0
2005-04-05 11:20:00,1.5537,1.55406,1.55358,1.55394,283600000.0
2005-04-05 11:21:00,1.55375,1.55387,1.55349,1.55372,417000000.0
2005-04-05 11:22:00,1.55378,1.55378,1.5533,1.55346,293100002.0
2005-04-05 11:23:00,1.55353,1.55382,1.55346,1.55379,297099997.0
2005-04-05 11:24:00,1.55342,1.55382,1.55342,1.55373,312699998.0
2005-04-05 11:25:00,1.55373,1.55392,1.55355,1.55382,393099995.0
2005-04-05 11:26:00,1.55387,1.55401,1.55369,1.55369,301899999.0
2005-04-05 11:27:00,1.55393,1.55393,1.55371,1.55374,294800000.0
2005-04-05 11:28:00,1.55363,1.55385,1.55354,1.55376,329200005.0
2005-04-05 11:29:00,1.55345,1.55375,1.55345,1.55364,364800003.0
2005-04-05 11:30:00,1.5535,1.55376,1.55342,1.55359,261900001.0
2005-04-05 11:31:00,1.55358,1.55382,1.55348,1.55353,298500002.0
2005-04-05 11:32:00,1.55342,1.55368,1.55332,1.55345,395699998.0
2005-04-05 11:33:00,1.55375,1.55383,1.55355,1.55375,396100004.0
2005-04-05 11:34:00,1.5536,1.55384,1.55357,1.55365,344900005.0
2005-04-05 11:35:00,1.55362,1.55381,1.55349,1.55367,304400000.0
2005-04-05 11:36:00,1.55356,1.55373,1.55335,1.5535,383699998.0
2005-04-05 11:37:00,1.55363,1.55382,1.55352,1.55363,301799999.0
2005-04-05 11:38:00,1.55384,1.55392,1.55355,1.55381,345000007.0
2005-04-05 11:39:00,1.5539,1.55402,1.55351,1.55364,420900005.0
2005-04-05 11:40:00,1.55386,1.55406,1.55356,1.55365,187300000.0
2005-04-05 11:41:00,1.55361,1.55379,1.55341,1.55367,452799995.0
2005-04-05 11:42:00,1.55355,1.55383,1.55348,1.55371,230300005.0
2005-04-05 11:43:00,1.55375,1.55387,1.5536,1.55369,373600000.0
2005-04-05 11:44:00,1.55356,1.55388,1.55347,1.55388,260300004.0
2005-04-05 11:45:00,1.55386,1.55404,1.55356,1.55387,352900002.0
2005-04-05 11:46:00,1.55372,1.55388,1.55362,1.55386,445300005.0
2005-04-05 11:47:00,1.55367,1.55407,1.55363,1.55382,488099996.0
2005-04-05 11:48:00,1.5538,1.55385,1.5533,1.55347,384300002.0
2005-04-05 11:49:00,1.55341,1.55378,1.55341,1.55371,325799995.0
2005-04-05 11:50:00,1.55388,1.55397,1.55359,1.55367,504899999.0
2005-04-05 11:51:00,1.55373,1.55382,1.55348,1.55354,374300000.0
2005-04-05 11:52:00,1.55367,1.55385,1.5535,1.55374,272700002.0
2005-04-05 11:53:00,1.55368,1.55396,1.55347,1.55355,269900002.0
2005-04-05 11:54:00,1.55365,1.55383,1.55351,1.55365,323600005.0
2005-04-05 11:55:00,1.5536,1.55392,1.55356,1.55377,368300004.0
2005-04-05 11:56:00,1.55358,1.55383,1.55354,1.55383,229000002.0
2005-04-05 11:57:00,1.55377,1.55386,1.55352,1.55373,321199996.0
2005-04-05 11:58:00,1.55358,1.55377,1.55357,1.55363,238999997.0
2005-04-05 11:59:00,1.55351,1.55363,1.5534,1.55352,285899999.0
2005-04-05 12:00:00,1.55379,1.55393,1.55335,1.5535,225300002.0
2005-04-05 12:01:00,1.55349,1.55369,1.55347,1.55357,280399996.0
2005-04-05 12:02:00,1.55351,1.55377,1.55332,1.55355,407699999.0
2005-04-05 12:03:00,1.55327,1.55353,1.55318,1.55346,302599997.0
2005-04-05 12:04:00,1.55348,1.55364,1.55324,1.55334,388999998.0
2005-04-05 12:05:00,1.55343,1.55362,1.55332,1.55344,467999998.0
2005-04-05 12:06:00,1.55355,1.55355,1.55312,1.5533,304099999.0
2005-04-05 12:07:00,1.55317,1.55371,1.5531,1.5536,293200005.0
2005-04-05 12:08:00,1.55344,1.55366,1.5533,1.5536,361400001.0
2005-04-05 12:09:00,1.55367,1.5537,1.55338,1.55346,354000007.0
2005-04-05 12:10:00,1.5535,1.55362,1.55318,1.55336,150600001.0
2005-04-05 12:11:00,1.55342,1.55364,1.55331,1.55352,317200003.0
2005-04-05 12:12:00,1.5536,1.55368,1.55341,1.55343,250600003.0
2005-04-05 12:13:00,1.55373,1.55398,1.5535,1.5535,292299997.0
2005-04-05 12:14:00,1.55365,1.55369,1.55324,1.55324,347199998.0
2005-04-05 12:15:00,1.55351,1.55362,1.55328,1.55359,392900001.0
2005-04-05 12:16:00,1.55346,1.55364,1.55325,1.55353,409100002.0
2005-04-05 12:17:00,1.55347,1.55372,1.55338,1.55362,392200003.0
2005-04-05 12:18:00,1.55361,1.55373,1.55338,1.55338,159100002.0
2005-04-05 12:19:00,1.55335,1.55363,1.5533,1.5534,403600002.0
2005-04-05 12:20:00,1.55328,1.55354,1.55311,1.55334,392800002.0
2005-04-05 12:21:00,1.55323,1.5535,1.55304,1.55334,309799999.0
2005-04-05 12:22:00,1.55321,1.55349,1.55316,1.55333,420299996.0
2005-04-05 12:23:00,1.5533,1.55351,1.55315,1.55351,296400002.0
2005-04-05 12:24:00,1.55326,1.55351,1.55307,1.55335,313100003.0
2005-04-05 12:25:00,1.55337,1.55345,1.5532,1.55324,473600000.0
2005-04-05 12:26:00,1.55328,1.55358,1.55325,1.55332,289600000.0
2005-04-05 12:27:00,1.55315,1.55351,1.55315,1.55345,308500000.0
2005-04-05 12:28:00,1.55297,1.55349,1.55297,1.55347,315100007.0
2005-04-05 12:29:00,1.55325,1.55344,1.55316,1.55331,440699998.0
2005-04-05 12:30:00,1.5531,1.5534,1.55305,1.5532,323200005.0
2005-04-05 12:31:00,1.55321,1.55353,1.55314,1.55338,383599996.0
2005-04-05 12:32:00,1.55348,1.55356,1.55305,1.5531,334100000.0
2005-04-05 12:33:00,1.55317,1.55355,1.55307,1.55333,516100000.0
2005-04-05 12:34:00,1.55332,1.55348,1.55297,1.55297,286899998.0
2005-04-05 12:35:00,1.55307,1.55332,1.55302,1.55329,200500000.0
2005-04-05 12:36:00,1.55322,1.55344,1.55308,1.55324,451400002.0
2005-04-05 12:37:00,1.5532,1.55338,1.5531,1.55337,282199998.0
2005-04-05 12:38:00,1.55323,1.55353,1.55315,1.55328,362700000.0
2005-04-05 12:39:00,1.55339,1.55339,1.55285,1.55315,261900000.0
2005-04-05 12:40:00,1.55281,1.55343,1.55281,1.55342,166200003.0
2005-04-05 12:41:00,1.55333,1.55353,1.55315,1.5533,310599997.0
2005-04-05 12:42:00,1.55316,1.55357,1.55309,1.55348,339000002.0
2005-04-05 12:43:00,1.55323,1.55363,1.55307,1.55346,440400002.0
2005-04-05 12:44:00,1.55338,1.55374,1.55331,1.55367,319600004.0
2005-04-05 12:45:00,1.55348,1.55375,1.5534,1.55342,341100002.0
2005-04-05 12:46:00,1.55337,1.55366,1.55324,1.55358,364200002.0
2005-04-05 12:47:00,1.55343,1.55363,1.5533,1.55363,503899994.0
2005-04-05 12:48:00,1.55346,1.55378,1.55338,1.55372,408000000.0
2005-04-05 12:49:00,1.55385,1.55392,1.55359,1.5538,356499999.0
2005-04-05 12:50:00,1.55381,1.5539,1.55363,1.55363,322299998.0
2005-04-05 12:51:00,1.55389,1.55396,1.55362,1.55384,269899999.0
2005-04-05 12:52:00,1.55361,1.55399,1.5536,1.55381,389700000.0
2005-04-05 12:53:00,1.55386,1.55399,1.55361,1.55392,316800004.0
2005-04-05 12:54:00,1.55386,1.554,1.55373,1.55388,295000002.0
2005-04-05 12:55:00,1.55345,1.55396,1.55345,1.55384,460500001.0
2005-04-05 12:56:00,1.55362,1.55404,1.55359,1.55399,282000004.0
2005-04-05 12:57:00,1.55403,1.55406,1.55377,1.55395,319700001.0
2005-04-05 12:58:00,1.5538,1.55414,1.55376,1.55398,205300002.0
2005-04-05 12:59:00,1.55393,1.55417,1.55374,1.55381,491300008.0
2005-04-05 13:00:00,1.55373,1.55389,1.55358,1.55369,298600000.0
2005-04-05 13:01:00,1.5541,1.55412,1.55375,1.5538,314400003.0
2005-04-05 13:02:00,1.5539,1.55403,1.55374,1.55379,439199993.0
2005-04-05 13:03:00,1.55398,1.55398,1.55372,1.55378,215700004.0
2005-04-05 13:04:00,1.55377,1.55409,1.55377,1.55409,227700000.0
2005-04-05 13:05:00,1.554,1.554,1.55374,1.55379,224500000.0
2005-04-05 13:06:00,1.55385,1.55424,1.55376,1.55389,356299999.0
2005-04-05 13:07:00,1.55388,1.55417,1.55387,1.55401,212600001.0
2005-04-05 13:08:00,1.55411,1.55422,1.55381,1.55403,301599996.0
2005-04-05 13:09:00,1.55419,1.55426,1.554,1.55409,300799998.0
2005-04-05 13:10:00,1.55393,1.5541,1.55359,1.5539,525700003.0
2005-04-05 13:11:00,1.5535,1.55398,1.55343,1.55376,271200001.0
2005-04-05 13:12:00,1.5537,1.55401,1.5535,1.5538,548199999.0
2005-04-05 13:13:00,1.55372,1.55409,1.55372,1.55395,160900002.0
2005-04-05 13:14:00,1.55391,1.55406,1.55376,1.55388,454400001.0
2005-04-05 13:15:00,1.55398,1.55406,1.55369,1.55371,371400002.0
2005-04-05 13:16:00,1.55386,1.55406,1.55371,1.55387,173099999.0
2005-04-05 13:17:00,1.55391,1.5541,1.55385,1.55402,362700004.0
2005-04-05 13:18:00,1.55387,1.55407,1.55361,1.55361,384800004.0
2005-04-05 13:19:00,1.55396,1.55416,1.55387,1.55408,420899998.0
2005-04-05 13:20:00,1.55403,1.5541,1.55385,1.55392,345499999.0
2005-04-05 13:21:00,1.55397,1.5541,1.55377,1.55408,344099995.0
2005-04-05 13:22:00,1.5538,1.55393,1.55343,1.55367,334700002.0
2005-04-05 13:23:00,1.55388,1.55399,1.55359,1.55373,283500001.0
2005-04-05 13:24:00,1.55376,1.5541,1.55376,1.55394,365100002.0
2005-04-05 13:25:00,1.55418,1.55428,1.55382,1.55402,406500006.0
2005-04-05 13:26:00,1.55397,1.55431,1.55384,1.55384,296699994.0
2005-04-05 13:27:00,1.55402,1.55418,1.55383,1.55391,361000001.0
2005-04-05 13:28:00,1.5539,1.5541,1.55387,1.55408,436900001.0
2005-04-05 13:29:00,1.55392,1.55422,1.55383,1.55407,206699998.0
2005-04-05 13:30:00,1.55401,1.55421,1.55388,1.55411,293399999.0
2005-04-05 13:31:00,1.55416,1.55437,1.55402,1.55432,254399997.0
2005-04-05 13:32:00,1.55432,1.55439,1.55414,1.55414,250500002.0
2005-04-05 13:33:00,1.55419,1.55435,1.55407,1.55415,453700000.0
2005-04-05 13:34:00,1.55407,1.55424,1.55377,1.55408,286700004.0
2005-04-05 13:35:00,1.55417,1.55446,1.55403,1.55426,357099994.0
2005-04-05 13:36:00,1.55397,1.55435,1.55385,1.55403,524600008.0
2005-04-05 13:37:00,1.55407,1.55439,1.55402,1.55428,137700000.0
2005-04-05 13:38:00,1.55404,1.55437,1.55398,1.5543,346400005.0
2005-04-05 13:39:00,1.55405,1.55433,1.55401,1.55422,307600001.0
2005-04-05 13:40:00,1.55419,1.55432,1.55402,1.55414,298500003.0
2005-04-05 13:41:00,1.55417,1.55444,1.55411,1.55433,209200000.0
2005-04-05 13:42:00,1.55431,1.5544,1.55401,1.55401,272099997.0
2005-04-05 13:43:00,1.55419,1.55433,1.55408,1.55414,385700003.0
2005-04-05 13:44:00,1.55429,1.55436,1.55407,1.55414,317700002.0
2005-04-05 13:45:00,1.55412,1.55446,1.55412,1.55423,338799999.0
2005-04-05 13:46:00,1.55426,1.55439,1.55401,1.55412,393099996.0
2005-04-05 13:47:00,1.55415,1.55427,1.55392,1.55392,388300003.0
2005-04-05 13:48:00,1.55392,1.55423,1.55369,1.5542,346700001.0
2005-04-05 13:49:00,1.55397,1.5543,1.55383,1.5542,411200001.0
2005-04-05 13:50:00,1.55425,1.55425,1.55387,1.55388,392399997.0
2005-04-05 13:51:00,1.55406,1.55432,1.55388,1.55406,242200000.0
2005-04-05 13:52:00,1.55408,1.55418,1.55393,1.55401,307800003.0
2005-04-05 13:53:00,1.55403,1.55419,1.55396,1.55404,273900002.0
2005-04-05 13:54:00,1.55391,1.55427,1.55377,1.55417,231700000.0
2005-04-05 13:55:00,1.55415,1.55421,1.55392,1.55398,408300003.0
2005-04-05 13:56:00,1.55417,1.55444,1.55409,1.5544,223899999.0
2005-04-05 13:57:00,1.5541,1.55438,1.55409,1.55427,258999997.0
2005-04-05 13:58:00,1.55391,1.55428,1.55391,1.5542,345900004.0
2005-04-05 13:59:00,1.55409,1.55428,1.55366,1.55402,271299998.0
2005-04-05 14:00:00,1.55412,1.5542,1.55388,1.55409,240900001.0
2005-04-05 14:01:00,1.554,1.55419,1.55384,1.55394,341499997.0
2005-04-05 14:02:00,1.55404,1.55422,1.55384,1.55406,385000005.0
2005-04-05 14:03:00,1.55375,1.55405,1.55354,1.55385,358700001.0
2005-04-05 14:04:00,1.55382,1.55419,1.55381,1.55405,311200000.0
2005-04-05 14:05:00,1.55427,1.55427,1.55394,1.55423,379400000.0
2005-04-05 14:06:00,1.55417,1.5543,1.55393,1.55409,379200002.0
2005-04-05 14:07:00,1.55419,1.55431,1.55392,1.55415,225300002.0
2005-04-05 14:08:00,1.55406,1.55422,1.5539,1.55402,305399996.0
2005-04-05 14:09:00,1.5541,1.55428,1.55396,1.55428,171299999.0
2005-04-05 14:10:00,1.55395,1.55428,1.55393,1.55414,308200002.0
2005-04-05 14:11:00,1.55412,1.55432,1.55397,1.55415,347000005.0
2005-04-05 14:12:00,1.5541,1.55434,1.55404,1.55433,303099994.0
2005-04-05 14:13:00,1.55407,1.55419,1.55375,1.55406,268399994.0
2005-04-05 14:14:00,1.55385,1.55413,1.55368,1.55395,326799995.0
2005-04-05 14:15:00,1.55349,1.55369,1.55335,1.55342,393400004.0
2005-04-05 14:16:00,1.55309,1.55342,1.55254,1.55261,258399995.0
2005-04-05 14:17:00,1.5526,1.55269,1.55238,1.55258,266799996.0
2005-04-05 14:18:00,1.55231,1.55254,1.55204,1.55238,452200003.0
2005-04-05 14:19:00,1.5523,1.55254,1.55211,1.55248,313500004.0
2005-04-05 14:20:00,1.55256,1.55261,1.55212,1.55249,391200002.0
2005-04-05 14:21:00,1.55263,1.55275,1.55247,1.55256,372200004.0
2005-04-05 14:22:00,1.55257,1.55284,1.55243,1.55257,356800002.0
2005-04-05 14:23:00,1.55263,1.55289,1.55254,1.5528,328299999.0
2005-04-05 14:24:00,1.55283,1.55296,1.55257,1.55257,263500002.0
2005-04-05 14:25:00,1.5525,1.55278,1.55242,1.55278,399700000.0
2005-04-05 14:26:00,1.55256,1.55256,1.55223,1.5523,153500000.0
2005-04-05 14:27:00,1.55232,1.55264,1.55224,1.55251,325599999.0
2005-04-05 14:28:00,1.55207,1.55247,1.55207,1.55228,287600002.0
2005-04-05 14:29:00,1.55212,1.55238,1.55197,1.55213,230100002.0
2005-04-05 14:30:00,1.55214,1.55218,1.55187,1.5519,378000002.0
2005-04-05 14:31:00,1.55203,1.55214,1.5518,1.55186,428799994.0
2005-04-05 14:32:00,1.55185,1.55222,1.55185,1.55198,536100005.0
2005-04-05 14:33:00,1.55197,1.55225,1.55186,1.5521,299500002.0
2005-04-05 14:34:00,1.552,1.55224,1.5518,1.55184,503300000.0
2005-04-05 14:35:00,1.55188,1.55219,1.5517,1.5517,269800000.0
2005-04-05 14:36:00,1.55185,1.55216,1.55173,1.55209,447000006.0
2005-04-05 14:37:00,1.55195,1.55207,1.55183,1.5519,306000004.0
2005-04-05 14:38:00,1.55197,1.55213,1.55177,1.55196,414800002.0
2005-04-05 14:39:00,1.55193,1.55201,1.55173,1.55184,341399995.0
2005-04-05 14:40:00,1.55153,1.55209,1.55153,1.5519,345199998.0
2005-04-05 14:41:00,1.5518,1.55203,1.55161,1.55181,482600000.0
2005-04-05 14:42:00,1.552,1.552,1.55171,1.55184,510100001.0
2005-04-05 14:43:00,1.5519,1.55197,1.55162,1.55179,199299998.0
2005-04-05 14:44:00,1.55159,1.55204,1.55159,1.55182,332400000.0
2005-04-05 14:45:00,1.55156,1.5519,1.55147,1.55178,325799999.0
2005-04-05 14:46:00,1.55172,1.55195,1.55158,1.55195,270500001.0
2005-04-05 14:47:00,1.55164,1.55201,1.55164,1.55201,242499999.0
2005-04-05 14:48:00,1.55178,1.55204,1.55167,1.5518,294599999.0
2005-04-05 14:49:00,1.55185,1.55185,1.55144,1.55151,369399999.0
2005-04-05 14:50:00,1.55172,1.55186,1.55158,1.55175,354900005.0
2005-04-05 14:51:00,1.5518,1.55184,1.55145,1.55167,364400008.0
2005-04-05 14:52:00,1.55163,1.55193,1.55159,1.55164,372200001.0
2005-04-05 14:53:00,1.55168,1.5517,1.55132,1.5514,229499998.0
2005-04-05 14:54:00,1.55149,1.55167,1.55111,1.55139,254499998.0
2005-04-05 14:55:00,1.55111,1.5514,1.55107,1.5514,280999995.0
2005-04-05 14:56:00,1.5512,1.55136,1.55106,1.55129,535700002.0
2005-04-05 14:57:00,1.5511,1.5513,1.551,1.55123,404099996.0
2005-04-05 14:58:00,1.55119,1.55131,1.55095,1.55107,307199997.0
2005-04-05 14:59:00,1.55119,1.55139,1.55111,1.55135,240800001.0
2005-04-05 15:00:00,1.55131,1.55154,1.55101,1.55129,354499995.0
2005-04-05 15:01:00,1.55139,1.55148,1.55103,1.55116,255700000.0
2005-04-05 15:02:00,1.55117,1.55147,1.55108,1.55139,222600000.0
2005-04-05 15:03:00,1.55119,1.55142,1.55117,1.55135,312700003.0
2005-04-05 15:04:00,1.5514,1.55147,1.55114,1.55127,330599993.0
2005-04-05 15:05:00,1.55138,1.55149,1.55105,1.55123,486400007.0
2005-04-05 15:06:00,1.55147,1.55152,1.55111,1.55123,295599999.0
2005-04-05 15:07:00,1.55132,1.55141,1.55103,1.55105,502300002.0
2005-04-05 15:08:00,1.55105,1.55127,1.55077,1.55094,296799997.0
2005-04-05 15:09:00,1.55111,1.55125,1.55096,1.551,392899997.0
2005-04-05 15:10:00,1.55134,1.55139,1.55093,1.55122,438000001.0
2005-04-05 15:11:00,1.55123,1.55145,1.55113,1.55119,397100005.0
2005-04-05 15:12:00,1.55119,1.55128,1.55098,1.55114,321900000.0
2005-04-05 15:13:00,1.55102,1.55137,1.55102,1.55137,237600000.0
2005-04-05 15:14:00,1.5512,1.55133,1.551,1.55133,296200001.0
2005-04-05 15:15:00,1.55128,1.55137,1.5508,1.5508,485000001.0
2005-04-05 15:16:00,1.55095,1.55126,1.55091,1.55099,400500002.0
2005-04-05 15:17:00,1.55114,1.55123,1.55089,1.55099,378100001.0
2005-04-05 15:18:00,1.55117,1.55123,1.55091,1.55115,293400000.0
2005-04-05 15:19:00,1.55115,1.55137,1.55106,1.55117,396800004.0
2005-04-05 15:20:00,1.55105,1.55138,1.55096,1.55138,230400001.0
2005-04-05 15:21:00,1.55111,1.55149,1.55094,1.55138,314100003.0
2005-04-05 15:22:00,1.55112,1.55143,1.55102,1.55126,411799999.0
2005-04-05 15:23:00,1.55152,1.55152,1.55117,1.55137,315700003.0
2005-04-05 15:24:00,1.55136,1.55175,1.55136,1.55158,278499997.0
2005-04-05 15:25:00,1.55145,1.55159,1.55122,1.55134,365499999.0
2005-04-05 15:26:00,1.55128,1.55153,1.55107,1.55125,307700003.0
2005-04-05 15:27:00,1.55113,1.55138,1.55093,1.55093,348300002.0
2005-04-05 15:28:00,1.55111,1.55133,1.55104,1.5511,371300003.0
2005-04-05 15:29:00,1.55115,1.55115,1.55071,1.55091,305699999.0
2005-04-05 15:30:00,1.551,1.55136,1.55084,1.55112,462300000.0
2005-04-05 15:31:00,1.55114,1.55128,1.55095,1.55113,320000006.0
2005-04-05 15:32:00,1.5511,1.55123,1.5509,1.5512,434400002.0
2005-04-05 15:33:00,1.55115,1.55125,1.5509,1.55107,314200002.0
2005-04-05 15:34:00,1.55102,1.55125,1.55083,1.55086,386100003.0
2005-04-05 15:35:00,1.55106,1.55106,1.55077,1.55081,185799999.0
2005-04-05 15:36:00,1.5508,1.55134,1.55076,1.55107,412199999.0
2005-04-05 15:37:00,1.55092,1.5511,1.55067,1.55067,315400000.0
2005-04-05 15:38:00,1.55089,1.55109,1.55085,1.55101,275900000.0
2005-04-05 15:39:00,1.55088,1.55116,1.55077,1.55095,528399993.0
2005-04-05 15:40:00,1.55079,1.55122,1.55077,1.55106,248199999.0
2005-04-05 15:41:00,1.55103,1.55138,1.55099,1.55102,382700001.0
2005-04-05 15:42:00,1.5509,1.55118,1.5509,1.5511,259700001.0
2005-04-05 15:43:00,1.5511,1.55118,1.55086,1.55096,398900000.0
2005-04-05 15:44:00,1.55108,1.55122,1.55087,1.55104,347699999.0
2005-04-05 15:45:00,1.55093,1.5512,1.5509,1.55108,434000006.0
2005-04-05 15:46:00,1.55103,1.55103,1.55081,1.55085,287900001.0
2005-04-05 15:47:00,1.55099,1.5511,1.55076,1.55089,252399999.0
2005-04-05 15:48:00,1.55078,1.55103,1.55058,1.55088,226499998.0
2005-04-05 15:49:00,1.55088,1.55109,1.55074,1.55085,389800002.0
2005-04-05 15:50:00,1.55086,1.55113,1.55081,1.55109,238300003.0
2005-04-05 15:51:00,1.55087,1.55116,1.55083,1.5511,139200000.0
2005-04-05 15:52:00,1.5511,1.55121,1.55081,1.55083,390600000.0
2005-04-05 15:53:00,1.55101,1.55115,1.55082,1.5509,244499998.0
2005-04-05 15:54:00,1.55113,1.55122,1.55083,1.55112,213000003.0
2005-04-05 15:55:00,1.55113,1.55132,1.55089,1.55105,286100002.0
2005-04-05 15:56:00,1.55108,1.55135,1.55104,1.55135,613199999.0
2005-04-05 15:57:00,1.55115,1.55136,1.5511,1.5513,420499999.0
2005-04-05 15:58:00,1.55103,1.55133,1.55095,1.55128,489600004.0
2005-04-05 15:59:00,1.5514,1.55148,1.55122,1.55135,363300005.0
2005-04-05 16:00:00,1.55152,1.55157,1.55132,1.55155,563800007.0
2005-04-05 16:01:00,1.55131,1.55155,1.55131,1.55153,409700003.0
2005-04-05 16:02:00,1.55148,1.55157,1.55123,1.55154,448600009.0
2005-04-05 16:03:00,1.55158,1.55162,1.55127,1.55148,346099995.0
2005-04-05 16:04:00,1.55129,1.55156,1.55119,1.55138,194100001.0
2005-04-05 16:05:00,1.5514,1.55159,1.55121,1.55146,381000002.0
2005-04-05 16:06:00,1.55121,1.55164,1.55121,1.55151,320599997.0
2005-04-05 16:07:00,1.55136,1.55149,1.55115,1.55132,246799997.0
2005-04-05 16:08:00,1.55121,1.55145,1.55114,1.55125,332700001.0
2005-04-05 16:09:00,1.55133,1.55143,1.55108,1.55108,452500004.0
2005-04-05 16:10:00,1.55115,1.55148,1.55101,1.55148,168800002.0
2005-04-05 16:11:00,1.5512,1.55144,1.55104,1.55109,307699997.0
2005-04-05 16:12:00,1.55128,1.55143,1.55113,1.55122,458600005.0
2005-04-05 16:13:00,1.55126,1.55165,1.55121,1.55155,427000002.0
2005-04-05 16:14:00,1.55147,1.5516,1.55125,1.55133,336000001.0
2005-04-05 16:15:00,1.55114,1.55144,1.55095,1.55114,300099999.0
2005-04-05 16:16:00,1.55111,1.5516,1.55101,1.55133,463999996.0
2005-04-05 16:17:00,1.55136,1.55164,1.55123,1.55148,317999997.0
2005-04-05 16:18:00,1.55172,1.55172,1.55132,1.55142,249500003.0
2005-04-05 16:19:00,1.55164,1.55175,1.55148,1.55154,322200004.0
2005-04-05 16:20:00,1.55154,1.55173,1.55131,1.55131,301899998.0
2005-04-05 16:21:00,1.55118,1.55144,1.55108,1.55129,468799999.0
2005-04-05 16:22:00,1.55102,1.5514,1.55098,1.55133,389900005.0
2005-04-05 16:23:00,1.55133,1.55154,1.55107,1.55107,149500002.0
2005-04-05 16:24:00,1.55114,1.55132,1.551,1.55115,479000002.0
2005-04-05 16:25:00,1.55132,1.55143,1.55105,1.5512,415599999.0
2005-04-05 16:26:00,1.55138,1.55143,1.55094,1.5511,339300002.0
2005-04-05 16:27:00,1.55099,1.5513,1.55053,1.55054,239199996.0
2005-04-05 16:28:00,1.55091,1.5513,1.55076,1.55112,309199996.0
2005-04-05 16:29:00,1.55116,1.55146,1.55105,1.55129,371100000.0
2005-04-05 16:30:00,1.55138,1.55164,1.55113,1.5514,387100004.0
2005-04-05 16:31:00,1.5514,1.55148,1.5512,1.55132,399400002.0
2005-04-05 16:32:00,1.5514,1.55146,1.55116,1.55132,432100006.0
2005-04-05 16:33:00,1.5512,1.55147,1.55111,1.55117,483300011.0
2005-04-05 16:34:00,1.55112,1.5514,1.55098,1.55115,385100001.0
2005-04-05 16:35:00,1.55121,1.55158,1.55109,1.55146,196000000.0
2005-04-05 16:36:00,1.55143,1.55161,1.55121,1.55124,269199998.0
2005-04-05 16:37:00,1.55128,1.5515,1.55116,1.55138,370100004.0
2005-04-05 16:38:00,1.55138,1.55143,1.55094,1.55119,451400007.0
2005-04-05 16:39:00,1.55123,1.55143,1.55105,1.55134,221100000.0
2005-04-05 16:40:00,1.55142,1.55153,1.55122,1.55137,574600004.0
2005-04-05 16:41:00,1.55111,1.5513,1.55099,1.55109,191499999.0
2005-04-05 16:42:00,1.55112,1.55134,1.55085,1.55121,239299998.0
2005-04-05 16:43:00,1.55134,1.55152,1.55114,1.55128,349299995.0
2005-04-05 16:44:00,1.55124,1.55159,1.5512,1.55149,328899998.0
2005-04-05 16:45:00,1.55145,1.5516,1.55133,1.55142,346000005.0
2005-04-05 16:46:00,1.55141,1.55159,1.5513,1.55145,264900004.0
2005-04-05 16:47:00,1.55145,1.55147,1.55108,1.55128,292400003.0
2005-04-05 16:48:00,1.55145,1.55146,1.55113,1.55125,226400000.0
2005-04-05 16:49:00,1.55133,1.55158,1.55128,1.5514,217900001.0
2005-04-05 16:50:00,1.55153,1.55168,1.55137,1.55137,241500000.0
2005-04-05 16:51:00,1.55143,1.55152,1.55101,1.55101,316300001.0
2005-04-05 16:52:00,1.55101,1.55144,1.55101,1.55126,257800002.0
2005-04-05 16:53:00,1.55145,1.55145,1.55114,1.5512,348300000.0
2005-04-05 16:54:00,1.5511,1.55146,1.55101,1.55109,389999996.0
2005-04-05 16:55:00,1.55111,1.55138,1.55101,1.55127,447499999.0
2005-04-05 16:56:00,1.55138,1.55153,1.55119,1.55135,459299996.0
2005-04-05 16:57:00,1.55152,1.55156,1.55106,1.5512,328400000.0
2005-04-05 16:58:00,1.55095,1.55139,1.55086,1.55113,257300000.0
2005-04-05 16:59:00,1.55108,1.55124,1.55092,1.55107,382200002.0
2005-04-05 17:00:00,1.55111,1.5514,1.5511,1.55124,325800002.0
2005-04-05 17:01:00,1.55134,1.55146,1.55101,1.55123,240500000.0
2005-04-05 17:02:00,1.55125,1.55149,1.55124,1.5514,492499999.0
2005-04-05 17:03:00,1.5515,1.55162,1.55115,1.55134,446700011.0
2005-04-05 17:04:00,1.55147,1.55159,1.55096,1.55096,503899997.0
2005-04-05 17:05:00,1.55127,1.55167,1.55127,1.55146,467499996.0
2005-04-05 17:06:00,1.55133,1.55147,1.55125,1.55135,395900000.0
2005-04-05 17:07:00,1.55115,1.55166,1.55108,1.55166,304799998.0
2005-04-05 17:08:00,1.55116,1.55142,1.55104,1.55125,402600007.0
2005-04-05 17:09:00,1.55121,1.55143,1.551,1.55129,293400000.0
2005-04-05 17:10:00,1.5511,1.55125,1.55099,1.55114,444299998.0
2005-04-05 17:11:00,1.55122,1.55148,1.5511,1.5511,292499996.0
2005-04-05 17:12:00,1.55107,1.55158,1.55107,1.55145,314600001.0
2005-04-05 17:13:00,1.55132,1.5514,1.5511,1.55128,280900001.0
2005-04-05 17:14:00,1.55129,1.55138,1.55113,1.55123,436900003.0
2005-04-05 17:15:00,1.55142,1.55147,1.55117,1.55135,252900001.0
2005-04-05 17:16:00,1.55123,1.55151,1.5512,1.55144,437199996.0
2005-04-05 17:17:00,1.55137,1.55155,1.55117,1.55149,382400002.0
2005-04-05 17:18:00,1.55153,1.55168,1.55108,1.5512,371999999.0
2005-04-05 17:19:00,1.55145,1.55148,1.5511,1.5511,336400001.0
2005-04-05 17:20:00,1.55114,1.55133,1.55094,1.55114,282299999.0
2005-04-05 17:21:00,1.55137,1.55146,1.55099,1.55099,372300000.0
2005-04-05 17:22:00,1.55117,1.55128,1.55082,1.55099,267399996.0
2005-04-05 17:23:00,1.55078,1.55124,1.55075,1.5509,343600001.0
2005-04-05 17:24:00,1.55108,1.55131,1.5509,1.55119,393099998.0
2005-04-05 17:25:00,1.55113,1.55128,1.55084,1.55097,437699994.0
2005-04-05 17:26:00,1.55091,1.55131,1.55091,1.55118,258300002.0
2005-04-05 17:27:00,1.55101,1.5512,1.55101,1.55113,327799999.0
2005-04-05 17:28:00,1.55111,1.55127,1.55081,1.55085,503300004.0
2005-04-05 17:29:00,1.55099,1.55121,1.55094,1.55116,257200005.0
2005-04-05 17:30:00,1.55113,1.55143,1.55105,1.55118,320299999.0
2005-04-05 17:31:00,1.55096,1.55125,1.55092,1.55113,531000001.0
2005-04-05 17:32:00,1.55103,1.55111,1.5508,1.55087,355500003.0
2005-04-05 17:33:00,1.55098,1.55105,1.55069,1.55069,321100002.0
2005-04-05 17:34:00,1.55073,1.5512,1.55062,1.55092,357900005.0
2005-04-05 17:35:00,1.55072,1.55108,1.55063,1.55077,241300002.0
2005-04-05 17:36:00,1.55074,1.55119,1.55074,1.5509,358400001.0
2005-04-05 17:37:00,1.55088,1.55125,1.55074,1.55077,188500000.0
2005-04-05 17:38:00,1.55082,1.55105,1.5507,1.55076,118999999.0
2005-04-05 17:39:00,1.55066,1.55116,1.55065,1.551,308900003.0
2005-04-05 17:40:00,1.55087,1.55133,1.55087,1.55125,266599998.0
2005-04-05 17:41:00,1.55125,1.55142,1.55109,1.55123,374299994.0
2005-04-05 17:42:00,1.55121,1.5513,1.55102,1.55107,406200000.0
2005-04-05 17:43:00,1.55102,1.55147,1.55102,1.55134,253800002.0
2005-04-05 17:44:00,1.55091,1.55144,1.55091,1.55131,294200004.0
2005-04-05 17:45:00,1.55081,1.55121,1.55081,1.55119,472000002.0
2005-04-05 17:46:00,1.55105,1.55121,1.55099,1.55111,429099998.0
2005-04-05 17:47:00,1.55084,1.55122,1.55084,1.55092,376300001.0
2005-04-05 17:48:00,1.55087,1.55125,1.55084,1.55106,324600002.0
2005-04-05 17:49:00,1.55101,1.55111,1.55083,1.55086,477799994.0
2005-04-05 17:50:00,1.55102,1.5511,1.55078,1.55099,227200001.0
2005-04-05 17:51:00,1.55097,1.55115,1.5508,1.55087,176199999.0
2005-04-05 17:52:00,1.55101,1.55125,1.55101,1.55116,325499998.0
2005-04-05 17:53:00,1.55081,1.55116,1.55077,1.55093,240600002.0
2005-04-05 17:54:00,1.55075,1.55116,1.55073,1.55111,311300003.0
2005-04-05 17:55:00,1.5511,1.55118,1.5508,1.55085,307200000.0
2005-04-05 17:56:00,1.55067,1.55107,1.55067,1.55083,231300002.0
2005-04-05 17:57:00,1.55063,1.55109,1.55049,1.55096,361799997.0
2005-04-05 17:58:00,1.5508,1.5511,1.5507,1.55081,528299996.0
2005-04-05 17:59:00,1.55095,1.55118,1.55086,1.551,484900007.0
2005-04-05 18:00:00,1.55105,1.55122,1.55094,1.55105,205499997.0
2005-04-05 18:01:00,1.5512,1.5513,1.5512,1.5513,2031200001.0
2005-04-05 18:02:00,1.5512,1.5512,1.5512,1.5512,2031200001.0
2005-04-05 18:05:00,1.5511,1.5511,1.5511,1.5511,2031200001.0
2005-04-05 18:06:00,1.5512,1.5512,1.5511,1.5512,2031200001.0
2005-04-05 18:07:00,1.5511,1.5512,1.5511,1.5511,2031200001.0
2005-04-05 18:08:00,1.5511,1.5512,1.5511,1.5511,2031200001.0
2005-04-05 18:09:00,1.55065,1.55098,1.55065,1.55088,2031200001.0
2005-04-05 18:10:00,1.5511,1.5511,1.5511,1.5511,1840700007.0
2005-04-05 18:11:00,1.55049,1.55099,1.55049,1.55072,1840700007.0
2005-04-05 18:12:00,1.55097,1.55101,1.55069,1.55074,1894299986.0
2005-04-05 18:13:00,1.55088,1.55105,1.55058,1.55058,1544300005.0
2005-04-05 18:14:00,1.5511,1.5511,1.5511,1.5511,774899994.0
2005-04-05 18:15:00,1.55078,1.55093,1.55042,1.55066,774899994.0
2005-04-05 18:16:00,1.5509,1.5509,1.5509,1.5509,2004900002.0
2005-04-05 18:17:00,1.55062,1.55082,1.55023,1.55034,2004900002.0
2005-04-05 18:18:00,1.55018,1.55069,1.55018,1.55037,1089399995.0
2005-04-05 18:19:00,1.55054,1.55066,1.55027,1.55049,1879200002.0
2005-04-05 18:20:00,1.5507,1.5507,1.5507,1.5507,977499998.0
2005-04-05 18:21:00,1.55035,1.55075,1.55028,1.55047,977499998.0
2005-04-05 18:22:00,1.55047,1.55072,1.55033,1.55059,885599995.0
2005-04-05 18:23:00,1.5509,1.551,1.5509,1.5509,1404400003.0
2005-04-05 18:24:00,1.5509,1.5509,1.5507,1.5507,1404400003.0
2005-04-05 18:25:00,1.5507,1.5508,1.5507,1.5507,1404400003.0
2005-04-05 18:26:00,1.5507,1.5507,1.5505,1.5507,1404400003.0
2005-04-05 18:27:00,1.55033,1.55058,1.55012,1.55051,1404400003.0
2005-04-05 18:28:00,1.5507,1.5507,1.5507,1.5507,1589099999.0
2005-04-05 18:29:00,1.55002,1.55053,1.54977,1.55046,1589099999.0
2005-04-05 18:30:00,1.55054,1.55063,1.55014,1.55033,1008699996.0
2005-04-05 18:31:00,1.55016,1.55063,1.54998,1.55051,882800003.0
2005-04-05 18:32:00,1.55049,1.55061,1.55024,1.5505,1452400001.0
2005-04-05 18:34:00,1.5507,1.5507,1.5507,1.5507,2108000007.0
2005-04-05 18:35:00,1.55057,1.55073,1.55024,1.55049,2108000007.0
2005-04-05 18:36:00,1.55045,1.55068,1.55019,1.55042,1306800003.0
2005-04-05 18:37:00,1.55044,1.5506,1.54998,1.55058,2020099999.0
2005-04-05 18:38:00,1.5503,1.55066,1.55018,1.55049,1689699989.0
2005-04-05 18:39:00,1.55051,1.5507,1.55033,1.55057,1941799989.0
2005-04-05 18:41:00,1.55022,1.55062,1.55011,1.55044,1096800003.0
2005-04-05 18:42:00,1.55064,1.55064,1.5502,1.55038,1432300009.0
2005-04-05 18:43:00,1.55048,1.55064,1.55029,1.55029,451200003.0
2005-04-05 18:44:00,1.55018,1.55037,1.5498,1.54986,1006599995.0
2005-04-05 18:45:00,1.55021,1.55039,1.54973,1.55003,646200003.0
2005-04-05 18:46:00,1.55007,1.55034,1.54993,1.54993,326700001.0
2005-04-05 18:47:00,1.55043,1.55046,1.55014,1.5503,354700002.0
2005-04-05 18:48:00,1.55024,1.55036,1.55003,1.55022,1175299997.0
2005-04-05 18:49:00,1.55037,1.55043,1.55015,1.55015,307800002.0
2005-04-05 18:50:00,1.54982,1.55035,1.54963,1.55035,694399994.0
2005-04-05 18:51:00,1.55027,1.55044,1.55004,1.55025,1597899998.0
2005-04-05 18:52:00,1.55015,1.55064,1.5501,1.5501,1053700003.0
2005-04-05 18:53:00,1.55015,1.55037,1.55006,1.55026,1268800011.0
2005-04-05 18:54:00,1.55004,1.55039,1.54968,1.54971,953700009.0
2005-04-05 18:55:00,1.5501,1.55046,1.55001,1.55029,1435199989.0
2005-04-05 18:56:00,1.55025,1.55059,1.54999,1.55039,947600001.0
2005-04-05 18:57:00,1.55051,1.55067,1.55005,1.5503,685400003.0
2005-04-05 18:58:00,1.55024,1.55037,1.55004,1.5502,1168599999.0
2005-04-05 18:59:00,1.55017,1.55049,1.55017,1.5504,1801099995.0
2005-04-05 19:00:00,1.55021,1.5506,1.55015,1.55031,385200001.0
2005-04-05 19:01:00,1.55035,1.55058,1.55018,1.55025,445799999.0
2005-04-05 19:02:00,1.55011,1.55057,1.55011,1.5504,864400009.0
2005-04-05 19:03:00,1.55047,1.55057,1.55015,1.55037,473599998.0
2005-04-05 19:04:00,1.55043,1.5506,1.55032,1.55032,296000002.0
2005-04-05 19:05:00,1.55048,1.55063,1.55028,1.55042,746699998.0
2005-04-05 19:06:00,1.55035,1.55065,1.5503,1.55042,2000000001.0
2005-04-05 19:07:00,1.55042,1.55067,1.55014,1.55037,846900003.0
2005-04-05 19:08:00,1.55041,1.55076,1.55015,1.55027,1416300002.0
2005-04-05 19:09:00,1.55028,1.55067,1.55023,1.55033,1470100000.0
2005-04-05 19:10:00,1.55036,1.55062,1.55014,1.55042,1316600010.0
2005-04-05 19:11:00,1.55044,1.55069,1.55026,1.55044,1092099990.0
2005-04-05 19:12:00,1.55027,1.5508,1.55012,1.55057,906599999.0
2005-04-05 19:13:00,1.55059,1.55074,1.55028,1.55047,367000000.0
2005-04-05 19:14:00,1.55037,1.55052,1.55021,1.55042,261900003.0
2005-04-05 19:15:00,1.55045,1.55062,1.55012,1.55031,1188900008.0
2005-04-05 19:16:00,1.55033,1.55059,1.55011,1.55017,399200002.0
2005-04-05 19:17:00,1.55032,1.55059,1.55016,1.55024,1020800000.0
2005-04-05 19:18:00,1.55042,1.55071,1.55024,1.55041,732400010.0
2005-04-05 19:19:00,1.55032,1.5508,1.55024,1.55054,880799995.0
2005-04-05 19:20:00,1.55063,1.55063,1.5501,1.55017,913499994.0
2005-04-05 19:21:00,1.5505,1.55059,1.5502,1.55025,1254500003.0
2005-04-05 19:22:00,1.55035,1.55053,1.55031,1.5504,365599998.0
2005-04-05 19:23:00,1.5503,1.55064,1.55017,1.55038,535899996.0
2005-04-05 19:24:00,1.55014,1.55065,1.55014,1.55057,680500004.0
2005-04-05 19:25:00,1.55037,1.55077,1.55032,1.55052,958300001.0
2005-04-05 19:26:00,1.55064,1.55084,1.55045,1.55061,732099999.0
2005-04-05 19:27:00,1.55065,1.55092,1.55039,1.55055,1280900004.0
2005-04-05 19:28:00,1.55077,1.55092,1.55062,1.55069,500600005.0
2005-04-05 19:29:00,1.55062,1.55086,1.55041,1.55061,647500000.0
2005-04-05 19:30:00,1.5509,1.5509,1.5509,1.5509,1461499999.0
2005-04-05 19:31:00,1.55059,1.55075,1.55027,1.55045,1461499999.0
2005-04-05 19:32:00,1.55033,1.55071,1.5502,1.55065,679200005.0
2005-04-05 19:33:00,1.55034,1.55085,1.5503,1.55064,795400011.0
2005-04-05 19:34:00,1.5507,1.55087,1.55016,1.55016,2121900007.0
2005-04-05 19:35:00,1.55058,1.5507,1.55005,1.55035,1189600001.0
2005-04-05 19:36:00,1.55057,1.55069,1.55015,1.55042,750900004.0
2005-04-05 19:37:00,1.55069,1.55082,1.55055,1.5507,292399998.0
2005-04-05 19:38:00,1.55056,1.55079,1.55046,1.55052,545900003.0
2005-04-05 19:39:00,1.5504,1.55065,1.55009,1.55026,1086200010.0
2005-04-05 19:40:00,1.55047,1.55061,1.55028,1.55031,555300007.0
2005-04-05 19:41:00,1.55035,1.55073,1.55023,1.55041,399399997.0
2005-04-05 19:42:00,1.55047,1.55076,1.5504,1.5506,842100009.0
2005-04-05 19:43:00,1.55068,1.55079,1.55026,1.55066,415400000.0
2005-04-05 19:44:00,1.55055,1.55082,1.55025,1.55079,875600003.0
2005-04-05 19:45:00,1.55039,1.55073,1.55026,1.55073,281500002.0
2005-04-05 19:46:00,1.55052,1.55053,1.54991,1.55017,631700001.0
2005-04-05 19:47:00,1.55039,1.55068,1.55032,1.55063,457699997.0
2005-04-05 19:48:00,1.55065,1.55093,1.55062,1.55077,618599998.0
2005-04-05 19:49:00,1.55068,1.5508,1.55042,1.55074,1104499996.0
2005-04-05 19:50:00,1.55046,1.55093,1.55046,1.55091,255700002.0
2005-04-05 19:51:00,1.55068,1.55095,1.55059,1.55069,535500004.0
2005-04-05 19:52:00,1.55073,1.55077,1.55052,1.55063,367500002.0
2005-04-05 19:53:00,1.55057,1.55089,1.55049,1.55059,577600002.0
2005-04-05 19:54:00,1.55069,1.55084,1.55058,1.55067,264000000.0
2005-04-05 19:55:00,1.55085,1.55098,1.55046,1.55062,524499996.0
2005-04-05 19:56:00,1.55059,1.55089,1.55039,1.55059,1287599994.0
2005-04-05 19:57:00,1.55056,1.55082,1.5505,1.55068,1554999999.0
2005-04-05 19:58:00,1.55051,1.55096,1.55051,1.55076,1633199998.0
2005-04-05 19:59:00,1.55047,1.55082,1.55028,1.55044,1180799992.0
2005-04-05 20:00:00,1.55075,1.55089,1.5505,1.5506,555299999.0
2005-04-05 20:01:00,1.55056,1.5508,1.5503,1.55055,777400010.0
2005-04-05 20:02:00,1.55038,1.5507,1.55037,1.55058,485599991.0
2005-04-05 20:03:00,1.55087,1.55087,1.55049,1.55071,271999999.0
2005-04-05 20:04:00,1.55063,1.55078,1.55034,1.55063,164900000.0
2005-04-05 20:05:00,1.55057,1.55074,1.55041,1.55061,274300002.0
2005-04-05 20:06:00,1.55062,1.55078,1.55047,1.55055,338599996.0
2005-04-05 20:07:00,1.55052,1.55075,1.55035,1.55053,427200001.0
2005-04-05 20:08:00,1.55074,1.55089,1.55033,1.55037,1360799997.0
2005-04-05 20:09:00,1.55039,1.55048,1.55025,1.55028,342300000.0
2005-04-05 20:10:00,1.55042,1.55066,1.55037,1.55055,495800007.0
2005-04-05 20:11:00,1.55046,1.55075,1.55042,1.55063,953700000.0
2005-04-05 20:12:00,1.55052,1.5508,1.55039,1.55058,333700005.0
2005-04-05 20:13:00,1.55055,1.5509,1.55041,1.55079,1901600000.0
2005-04-05 20:14:00,1.55054,1.55083,1.55023,1.55044,621900002.0
2005-04-05 20:15:00,1.55032,1.55068,1.55013,1.55056,1236500000.0
2005-04-05 20:16:00,1.55046,1.55088,1.55022,1.5506,2005500009.0
2005-04-05 20:17:00,1.5509,1.55091,1.55047,1.55066,338199999.0
2005-04-05 20:18:00,1.55058,1.55073,1.55036,1.5504,510200001.0
2005-04-05 20:19:00,1.5507,1.5507,1.5506,1.5506,579699999.0
2005-04-05 20:20:00,1.5507,1.5507,1.5505,1.5505,579699999.0
2005-04-05 20:21:00,1.55013,1.5504,1.55003,1.55029,579699999.0
2005-04-05 20:22:00,1.55055,1.55065,1.55021,1.55041,500200004.0
2005-04-05 20:23:00,1.55026,1.55071,1.55019,1.55052,1335900004.0
2005-04-05 20:24:00,1.55064,1.55083,1.55021,1.5504,725699999.0
2005-04-05 20:25:00,1.55036,1.55072,1.55032,1.55063,942900002.0
2005-04-05 20:26:00,1.55062,1.55077,1.55047,1.55052,289900001.0
2005-04-05 20:27:00,1.55061,1.5508,1.55046,1.55078,532600005.0
2005-04-05 20:28:00,1.5509,1.551,1.5508,1.5509,1558800015.0
2005-04-05 20:29:00,1.55065,1.55075,1.55033,1.55042,1558800015.0
2005-04-05 20:31:00,1.5509,1.5509,1.5508,1.5508,585800002.0
2005-04-05 20:32:00,1.5509,1.5509,1.5508,1.5508,585800002.0
2005-04-05 20:33:00,1.55048,1.55072,1.55034,1.55051,585800002.0
2005-04-05 20:34:00,1.55052,1.55063,1.55037,1.55042,329599999.0
2005-04-05 20:35:00,1.55038,1.55073,1.5503,1.55045,688999997.0
2005-04-05 20:36:00,1.55044,1.55073,1.55034,1.55068,487699998.0
2005-04-05 20:37:00,1.55053,1.55075,1.55023,1.55038,1045799993.0
2005-04-05 20:38:00,1.55047,1.5507,1.5502,1.5502,1928400011.0
2005-04-05 20:39:00,1.55021,1.55045,1.55002,1.55032,1207399995.0
2005-04-05 20:40:00,1.55049,1.55066,1.55004,1.55014,1301200000.0
2005-04-05 20:41:00,1.55027,1.55033,1.5499,1.5503,378999998.0
2005-04-05 20:42:00,1.55021,1.55047,1.54994,1.55014,223900004.0
2005-04-05 20:43:00,1.55022,1.55043,1.54988,1.54988,775900008.0
2005-04-05 20:44:00,1.55043,1.55047,1.54978,1.55008,1250000003.0
2005-04-05 20:45:00,1.55017,1.55042,1.54999,1.55012,855100007.0
2005-04-05 20:46:00,1.55043,1.55052,1.54992,1.55008,381400001.0
2005-04-05 20:47:00,1.54994,1.55035,1.54979,1.55004,858000009.0
2005-04-05 20:48:00,1.54997,1.55035,1.5498,1.54988,1352599996.0
2005-04-05 20:49:00,1.55005,1.55037,1.54975,1.55023,917700007.0
2005-04-05 20:50:00,1.55018,1.55028,1.54974,1.55008,1940499999.0
2005-04-05 20:51:00,1.55006,1.55011,1.54974,1.54984,367500005.0
2005-04-05 20:52:00,1.54989,1.54994,1.54948,1.54973,1345099992.0
2005-04-05 20:53:00,1.54973,1.55002,1.54964,1.54988,1507300002.0
2005-04-05 20:54:00,1.54975,1.55005,1.54965,1.5499,726399999.0
2005-04-05 20:55:00,1.54999,1.55029,1.54983,1.55,745799998.0
2005-04-05 20:56:00,1.5503,1.5503,1.5501,1.5503,1350200000.0
2005-04-05 20:57:00,1.5502,1.5503,1.5501,1.5502,1350200000.0
2005-04-05 20:58:00,1.5503,1.5503,1.5501,1.5503,1350200000.0
2005-04-05 20:59:00,1.5503,1.5503,1.5503,1.5503,1350200000.0
2005-04-05 21:00:00,1.5504,1.5505,1.5502,1.5504,1350200000.0
2005-04-05 21:01:00,1.5505,1.5505,1.5504,1.5504,1350200000.0
2005-04-05 21:02:00,1.55029,1.55045,1.54987,1.55024,1350200000.0
2005-04-05 21:03:00,1.55038,1.55053,1.54988,1.55006,1225999997.0
2005-04-05 21:04:00,1.54998,1.55021,1.54991,1.55021,379299999.0
2005-04-05 21:05:00,1.55015,1.5502,1.54979,1.54979,772100005.0
2005-04-05 21:06:00,1.54999,1.55016,1.54978,1.54993,450099998.0
2005-04-05 21:07:00,1.54972,1.55019,1.54972,1.55019,567900000.0
2005-04-05 21:08:00,1.55029,1.55037,1.5501,1.55027,237099999.0
2005-04-05 21:09:00,1.55026,1.55042,1.55003,1.55014,616700002.0
2005-04-05 21:10:00,1.55028,1.55047,1.54999,1.55008,903999993.0
2005-04-05 21:11:00,1.55028,1.55061,1.55006,1.55051,530999998.0
2005-04-05 21:12:00,1.55083,1.55083,1.55046,1.55056,390099999.0
2005-04-05 21:13:00,1.5505,1.55074,1.55042,1.55051,1083799999.0
2005-04-05 21:14:00,1.5504,1.55062,1.55019,1.55056,747200001.0
2005-04-05 21:15:00,1.5504,1.55065,1.55007,1.55035,831399994.0
2005-04-05 21:16:00,1.55022,1.55052,1.55004,1.5503,577000007.0
2005-04-05 21:17:00,1.55044,1.55071,1.55036,1.55057,1596600004.0
2005-04-05 21:18:00,1.55054,1.55061,1.55014,1.55026,626699996.0
2005-04-05 21:19:00,1.55037,1.55047,1.54999,1.55015,678500000.0
2005-04-05 21:20:00,1.5505,1.5507,1.5504,1.5506,1752900003.0
2005-04-05 21:21:00,1.5507,1.5507,1.5507,1.5507,1752900003.0
2005-04-05 21:22:00,1.55013,1.55067,1.54996,1.55028,1752900003.0
2005-04-05 21:23:00,1.55032,1.55054,1.55011,1.5503,1361699997.0
2005-04-05 21:24:00,1.55042,1.55053,1.55023,1.55032,863200009.0
2005-04-05 21:25:00,1.55024,1.55049,1.55004,1.55037,1530999996.0
2005-04-05 21:26:00,1.55028,1.55064,1.55023,1.55052,377799997.0
2005-04-05 21:27:00,1.55047,1.55059,1.55004,1.55043,583599999.0
2005-04-05 21:28:00,1.55027,1.5505,1.55011,1.55038,675900001.0
2005-04-05 21:29:00,1.55054,1.55061,1.55018,1.55022,366700003.0
2005-04-05 21:30:00,1.55019,1.55029,1.54991,1.55014,425900002.0
2005-04-05 21:31:00,1.54999,1.55019,1.54965,1.5499,638600002.0
2005-04-05 21:32:00,1.54984,1.55022,1.54968,1.55006,1901700005.0
2005-04-05 21:33:00,1.54992,1.55011,1.5497,1.54978,444400002.0
2005-04-05 21:34:00,1.55008,1.55048,1.54987,1.55002,1324800000.0
2005-04-05 21:35:00,1.54998,1.55012,1.54974,1.55003,869200001.0
2005-04-05 21:36:00,1.55003,1.55022,1.5498,1.5498,285800002.0
2005-04-05 21:37:00,1.54985,1.55043,1.54969,1.55009,339300005.0
2005-04-05 21:38:00,1.55015,1.55041,1.55012,1.55037,453200000.0
2005-04-05 21:39:00,1.55005,1.55032,1.55004,1.55006,396299997.0
2005-04-05 21:40:00,1.55009,1.55042,1.55009,1.55035,722900002.0
2005-04-05 21:41:00,1.55034,1.5504,1.55002,1.55022,643200003.0
2005-04-05 21:42:00,1.55034,1.55045,1.5501,1.5501,575699998.0
2005-04-05 21:43:00,1.55038,1.55046,1.54997,1.5502,1098099994.0
2005-04-05 21:44:00,1.55032,1.55048,1.54997,1.55023,1404000007.0
2005-04-05 21:45:00,1.55022,1.55046,1.55004,1.55026,576300000.0
2005-04-05 21:46:00,1.5502,1.55029,1.54996,1.55018,1252800005.0
2005-04-05 21:47:00,1.5503,1.55041,1.54981,1.54998,1413799996.0
2005-04-05 21:48:00,1.55005,1.55051,1.54992,1.55028,365799999.0
2005-04-05 21:49:00,1.55035,1.55043,1.55006,1.55015,968399991.0
2005-04-05 21:50:00,1.55021,1.55039,1.55,1.55025,345900003.0
2005-04-05 21:51:00,1.55035,1.55052,1.55005,1.55026,618000002.0
2005-04-05 21:52:00,1.55043,1.55059,1.55017,1.5503,1474600002.0
2005-04-05 21:53:00,1.55006,1.5505,1.54992,1.55047,521600004.0
2005-04-05 21:54:00,1.55015,1.55049,1.5501,1.55034,245400000.0
2005-04-05 21:55:00,1.55021,1.5504,1.54996,1.55011,591599996.0
2005-04-05 21:56:00,1.55034,1.55046,1.55014,1.5502,572900000.0
2005-04-05 21:57:00,1.55,1.55038,1.5499,1.55029,484400003.0
2005-04-05 21:58:00,1.55029,1.55053,1.55017,1.55032,641400002.0
2005-04-05 21:59:00,1.5502,1.55036,1.54993,1.55005,1247700000.0
2005-04-05 22:00:00,1.55035,1.55056,1.55021,1.55045,730000000.0
2005-04-05 22:01:00,1.55038,1.55063,1.55038,1.55052,279300000.0
2005-04-05 22:02:00,1.55034,1.5506,1.55018,1.55036,1019800004.0
2005-04-05 22:03:00,1.55038,1.55047,1.55012,1.55029,450900001.0
2005-04-05 22:04:00,1.55038,1.55051,1.55013,1.55025,603700001.0
2005-04-05 22:05:00,1.55022,1.55034,1.55005,1.55011,378899997.0
2005-04-05 22:06:00,1.55028,1.55044,1.55009,1.55025,501500003.0
2005-04-05 22:07:00,1.55016,1.5503,1.54976,1.54976,238799999.0
2005-04-05 22:08:00,1.55004,1.55029,1.54992,1.55002,401900002.0
2005-04-05 22:09:00,1.55,1.55017,1.54973,1.54973,404500005.0
2005-04-05 22:10:00,1.55014,1.55022,1.54985,1.54998,415300004.0
2005-04-05 22:11:00,1.55039,1.55039,1.55006,1.55016,340199998.0
2005-04-05 22:12:00,1.55022,1.55048,1.54997,1.55001,660599997.0
2005-04-05 22:13:00,1.55006,1.55023,1.54983,1.55012,314000001.0
2005-04-05 22:14:00,1.55012,1.55036,1.55001,1.55035,394200008.0
2005-04-05 22:15:00,1.55008,1.55051,1.54995,1.55027,699600003.0
2005-04-05 22:16:00,1.5505,1.5505,1.54994,1.54994,181299999.0
2005-04-05 22:17:00,1.55,1.55021,1.54982,1.55011,280500001.0
2005-04-05 22:18:00,1.55015,1.55022,1.54985,1.55002,321100003.0
2005-04-05 22:19:00,1.54995,1.55033,1.54985,1.55015,357000007.0
2005-04-05 22:20:00,1.54998,1.55017,1.54992,1.55016,245300004.0
2005-04-05 22:21:00,1.55002,1.55047,1.54996,1.55043,334299999.0
2005-04-05 22:22:00,1.55024,1.55068,1.55004,1.55039,872199999.0
2005-04-05 22:23:00,1.55041,1.55056,1.55026,1.55027,284799998.0
2005-04-05 22:24:00,1.55018,1.55032,1.54998,1.55003,349600010.0
2005-04-05 22:25:00,1.55013,1.55035,1.54993,1.55027,692699997.0
2005-04-05 22:26:00,1.55012,1.55039,1.54995,1.5502,885200001.0
2005-04-05 22:27:00,1.54994,1.55038,1.54994,1.5502,202700000.0
2005-04-05 22:28:00,1.55022,1.55039,1.54997,1.54999,608899998.0
2005-04-05 22:29:00,1.54989,1.55023,1.54969,1.54992,949200004.0
2005-04-05 22:30:00,1.54994,1.5503,1.5499,1.5502,925199996.0
2005-04-05 22:31:00,1.54988,1.55013,1.54965,1.55007,136799998.0
2005-04-05 22:32:00,1.54989,1.5504,1.5498,1.5504,373699997.0
2005-04-05 22:33:00,1.5499,1.55027,1.54984,1.55027,239400002.0
2005-04-05 22:34:00,1.55021,1.55038,1.55006,1.55022,384500000.0
2005-04-05 22:35:00,1.55017,1.5504,1.5501,1.55025,251000004.0
2005-04-05 22:36:00,1.55019,1.55044,1.54982,1.55021,694300003.0
2005-04-05 22:37:00,1.55024,1.55024,1.54978,1.55004,394600005.0
2005-04-05 22:38:00,1.55016,1.55022,1.5499,1.54998,393500005.0
2005-04-05 22:39:00,1.54977,1.55019,1.54974,1.54999,698099995.0
2005-04-05 22:40:00,1.54988,1.55019,1.54967,1.54996,817999995.0
2005-04-05 22:41:00,1.55008,1.55013,1.54973,1.54988,753700000.0
2005-04-05 22:42:00,1.54974,1.55014,1.54974,1.54996,725900001.0
2005-04-05 22:43:00,1.54994,1.54995,1.5491,1.54973,1220399994.0
2005-04-05 22:44:00,1.54945,1.5501,1.54919,1.5501,271099999.0
2005-04-05 22:45:00,1.54993,1.55023,1.54973,1.55006,404000003.0
2005-04-05 22:46:00,1.55004,1.55016,1.54979,1.55016,178199998.0
2005-04-05 22:47:00,1.54995,1.55002,1.54975,1.54997,223300001.0
2005-04-05 22:48:00,1.55019,1.55019,1.54961,1.54972,406600001.0
2005-04-05 22:49:00,1.54993,1.55039,1.54977,1.5499,608199997.0
2005-04-05 22:50:00,1.55019,1.55032,1.54996,1.55032,282100002.0
2005-04-05 22:51:00,1.55015,1.55024,1.54987,1.55002,490900003.0
2005-04-05 22:52:00,1.55013,1.55034,1.54978,1.55012,206600001.0
2005-04-05 22:53:00,1.54999,1.55036,1.54983,1.54998,332599998.0
2005-04-05 22:54:00,1.54976,1.55034,1.54937,1.54995,361000000.0
2005-04-05 22:55:00,1.55045,1.55052,1.55013,1.55016,309600006.0
2005-04-05 22:56:00,1.55045,1.55051,1.55028,1.55034,299300001.0
2005-04-05 22:57:00,1.55027,1.55046,1.54995,1.55,387299998.0
2005-04-05 22:58:00,1.55011,1.55029,1.55003,1.55019,280600001.0
2005-04-05 22:59:00,1.55007,1.5505,1.54989,1.55016,642100001.0
2005-04-05 23:00:00,1.54997,1.55042,1.54974,1.5502,154500000.0
2005-04-05 23:01:00,1.55043,1.55065,1.5503,1.55044,299600001.0
2005-04-05 23:02:00,1.55055,1.55073,1.5503,1.55052,317699998.0
2005-04-05 23:03:00,1.55081,1.55101,1.55045,1.55054,401700000.0
2005-04-05 23:04:00,1.55044,1.55054,1.55009,1.55029,380899993.0
2005-04-05 23:05:00,1.55027,1.55055,1.55027,1.55049,242700000.0
2005-04-05 23:06:00,1.55047,1.55062,1.5501,1.5503,222499999.0
2005-04-05 23:07:00,1.55022,1.55047,1.5501,1.5504,402400004.0
2005-04-05 23:08:00,1.5501,1.55045,1.5498,1.55045,320000004.0
2005-04-05 23:09:00,1.55014,1.55047,1.55013,1.55047,264000002.0
2005-04-05 23:10:00,1.55039,1.55052,1.55015,1.55028,498200001.0
2005-04-05 23:11:00,1.55025,1.55058,1.55016,1.55039,387600005.0
2005-04-05 23:12:00,1.55042,1.55058,1.55024,1.55028,240999999.0
2005-04-05 23:13:00,1.55043,1.55061,1.55036,1.55061,538100002.0
2005-04-05 23:14:00,1.5506,1.55075,1.55031,1.55065,326299999.0
2005-04-05 23:15:00,1.55008,1.55067,1.55008,1.55049,268599999.0
2005-04-05 23:16:00,1.55033,1.55077,1.55007,1.5506,294700005.0
2005-04-05 23:17:00,1.55055,1.55087,1.55052,1.55069,428300003.0
2005-04-05 23:18:00,1.55034,1.55088,1.55027,1.55075,350100002.0
2005-04-05 23:19:00,1.55077,1.55087,1.55037,1.55037,184699999.0
2005-04-05 23:20:00,1.55085,1.55085,1.55049,1.55069,276099999.0
2005-04-05 23:21:00,1.55065,1.55094,1.55052,1.55079,474000004.0
2005-04-05 23:22:00,1.55064,1.55088,1.55054,1.55079,351200003.0
2005-04-05 23:23:00,1.55049,1.55085,1.55049,1.55079,415400002.0
2005-04-05 23:24:00,1.55067,1.5509,1.55049,1.55088,396400004.0
2005-04-05 23:25:00,1.55081,1.55109,1.55057,1.55074,204000000.0
2005-04-05 23:26:00,1.55071,1.55092,1.55057,1.55088,462499999.0
2005-04-05 23:27:00,1.55075,1.55086,1.5505,1.5507,347899999.0
2005-04-05 23:28:00,1.55083,1.55097,1.55065,1.55084,286500000.0
2005-04-05 23:29:00,1.55075,1.55086,1.55048,1.55073,294300005.0
2005-04-05 23:30:00,1.55069,1.55082,1.55027,1.55043,368300000.0
2005-04-05 23:31:00,1.55052,1.55067,1.55035,1.55057,323500001.0
2005-04-05 23:32:00,1.55059,1.55059,1.54997,1.55006,293000001.0
2005-04-05 23:33:00,1.55029,1.55055,1.55026,1.55031,365600002.0
2005-04-05 23:34:00,1.55056,1.55084,1.5504,1.55074,372699999.0
2005-04-05 23:35:00,1.55073,1.55114,1.55073,1.55108,247000002.0
2005-04-05 23:36:00,1.55113,1.55127,1.55094,1.55112,551200008.0
2005-04-05 23:37:00,1.55085,1.55097,1.55056,1.55092,327599998.0
2005-04-05 23:38:00,1.55064,1.55079,1.55038,1.55039,115800000.0
2005-04-05 23:39:00,1.55045,1.55082,1.55045,1.55065,179900000.0
2005-04-05 23:40:00,1.55081,1.55081,1.55044,1.55062,376899998.0
2005-04-05 23:41:00,1.55054,1.55072,1.55044,1.55051,270999998.0
2005-04-05 23:42:00,1.55048,1.5507,1.55038,1.55039,378199997.0
2005-04-05 23:43:00,1.55055,1.551,1.5505,1.55072,357099998.0
2005-04-05 23:44:00,1.55044,1.55098,1.55036,1.55073,326400002.0
2005-04-05 23:45:00,1.55063,1.55083,1.55049,1.55067,345900001.0
2005-04-05 23:46:00,1.55095,1.55096,1.55059,1.55091,258300002.0
2005-04-05 23:47:00,1.55075,1.55094,1.5506,1.55061,269499996.0
2005-04-05 23:48:00,1.55056,1.55094,1.55046,1.55056,239900001.0
2005-04-05 23:49:00,1.55062,1.55097,1.55062,1.55081,291600001.0
2005-04-05 23:50:00,1.55087,1.55093,1.55064,1.55085,362500001.0
2005-04-05 23:51:00,1.55067,1.55093,1.55065,1.55085,334799999.0
2005-04-05 23:52:00,1.55063,1.55088,1.55058,1.55079,211599999.0
2005-04-05 23:53:00,1.55066,1.55082,1.55048,1.5507,404099997.0
2005-04-05 23:54:00,1.55075,1.55096,1.55054,1.55054,402900001.0
2005-04-05 23:55:00,1.55071,1.5509,1.55042,1.55058,223399998.0
2005-04-05 23:56:00,1.55067,1.55084,1.55048,1.55057,371499991.0
2005-04-05 23:57:00,1.55066,1.55087,1.55066,1.5508,170800000.0
2005-04-05 23:58:00,1.55067,1.55093,1.55067,1.55085,265300002.0
2005-04-05 23:59:00,1.55061,1.55089,1.55055,1.55086,510100000.0
2005-04-06 00:00:00,1.55091,1.55104,1.55076,1.55077,213000002.0
2005-04-06 00:01:00,1.55104,1.55115,1.55072,1.55084,393099999.0
2005-04-06 00:02:00,1.55095,1.55096,1.55063,1.55066,333499999.0
2005-04-06 00:03:00,1.55083,1.55091,1.55039,1.55039,206900002.0
2005-04-06 00:04:00,1.55043,1.5509,1.55043,1.55078,372200008.0
2005-04-06 00:05:00,1.55077,1.55104,1.55061,1.55076,381999996.0
2005-04-06 00:06:00,1.55083,1.55111,1.55046,1.55066,344499999.0
2005-04-06 00:07:00,1.55059,1.55075,1.5505,1.55056,294499997.0
2005-04-06 00:08:00,1.55052,1.55095,1.55037,1.55086,204100001.0
2005-04-06 00:09:00,1.55087,1.55104,1.55064,1.55072,323300002.0
2005-04-06 00:10:00,1.55032,1.55081,1.55028,1.55075,403100002.0
2005-04-06 00:11:00,1.55081,1.55097,1.55059,1.55059,254399997.0
2005-04-06 00:12:00,1.55063,1.55101,1.55053,1.55064,270900002.0
2005-04-06 00:13:00,1.55055,1.55092,1.55044,1.55072,454900003.0
2005-04-06 00:14:00,1.55092,1.55101,1.55049,1.55058,344600005.0
2005-04-06 00:15:00,1.55029,1.55089,1.55028,1.55089,235499999.0
2005-04-06 00:16:00,1.55065,1.55085,1.55049,1.55053,329000002.0
2005-04-06 00:17:00,1.5506,1.55111,1.55058,1.55086,310800000.0
2005-04-06 00:18:00,1.55087,1.55107,1.55069,1.55099,357199996.0
2005-04-06 00:19:00,1.55093,1.55103,1.55081,1.55093,289099998.0
2005-04-06 00:20:00,1.55093,1.55093,1.55061,1.55061,266000001.0
2005-04-06 00:21:00,1.55111,1.55116,1.55082,1.55082,281900003.0
2005-04-06 00:22:00,1.55082,1.55109,1.55079,1.55088,373399994.0
2005-04-06 00:23:00,1.5507,1.55097,1.55062,1.55093,315499998.0
2005-04-06 00:24:00,1.5506,1.55099,1.55053,1.55053,217600000.0
2005-04-06 00:25:00,1.55067,1.55077,1.55046,1.55055,329700001.0
2005-04-06 00:26:00,1.55074,1.55079,1.55063,1.55077,353899998.0
2005-04-06 00:27:00,1.55052,1.55084,1.55052,1.55084,184900002.0
2005-04-06 00:28:00,1.55072,1.55089,1.55059,1.55066,479800007.0
2005-04-06 00:29:00,1.55075,1.5509,1.55058,1.5508,328699997.0
2005-04-06 00:30:00,1.55079,1.55092,1.55067,1.55083,190299999.0
2005-04-06 00:31:00,1.55056,1.55107,1.55056,1.55088,390699997.0
2005-04-06 00:32:00,1.5506,1.55091,1.5506,1.55075,453800002.0
2005-04-06 00:33:00,1.5507,1.5507,1.55046,1.55069,374300000.0
2005-04-06 00:34:00,1.55067,1.55081,1.55055,1.55061,287000000.0
2005-04-06 00:35:00,1.55055,1.55074,1.55037,1.55052,365900000.0
2005-04-06 00:36:00,1.55058,1.55086,1.55055,1.55081,351800001.0
2005-04-06 00:37:00,1.55082,1.55099,1.55035,1.55071,408299998.0
2005-04-06 00:38:00,1.55067,1.55078,1.55046,1.55067,400100007.0
2005-04-06 00:39:00,1.55055,1.55084,1.55043,1.55074,442800000.0
2005-04-06 00:40:00,1.55076,1.55093,1.5505,1.55083,473899999.0
2005-04-06 00:41:00,1.55076,1.55085,1.55055,1.55056,324000005.0
2005-04-06 00:42:00,1.55074,1.55089,1.55056,1.55056,346500003.0
2005-04-06 00:43:00,1.55063,1.55086,1.55049,1.55086,445800000.0
2005-04-06 00:44:00,1.55057,1.55081,1.55053,1.55066,335100002.0
2005-04-06 00:45:00,1.55067,1.55087,1.55045,1.55049,260699999.0
2005-04-06 00:46:00,1.55067,1.5508,1.55049,1.55077,440400004.0
2005-04-06 00:47:00,1.55087,1.55098,1.55067,1.55082,290699999.0
2005-04-06 00:48:00,1.5509,1.551,1.55054,1.55061,314500002.0
2005-04-06 00:49:00,1.55052,1.55096,1.55052,1.55096,190100002.0
2005-04-06 00:50:00,1.55057,1.55071,1.55023,1.55036,175800003.0
2005-04-06 00:51:00,1.54999,1.55079,1.54999,1.55079,245900000.0
2005-04-06 00:52:00,1.55095,1.55102,1.55056,1.5507,368700002.0
2005-04-06 00:53:00,1.55049,1.55069,1.55033,1.55057,401199996.0
2005-04-06 00:54:00,1.55066,1.55083,1.55046,1.55082,287100001.0
2005-04-06 00:55:00,1.55063,1.551,1.55063,1.55086,448900001.0
2005-04-06 00:56:00,1.55046,1.55078,1.55046,1.55074,474999997.0
2005-04-06 00:57:00,1.5507,1.55104,1.55052,1.55088,430400000.0
2005-04-06 00:58:00,1.55081,1.55105,1.55068,1.55105,335400004.0
2005-04-06 00:59:00,1.55055,1.55095,1.55039,1.55091,217600000.0
2005-04-06 01:00:00,1.5504,1.55091,1.5503,1.5508,441800006.0
2005-04-06 01:01:00,1.55108,1.55118,1.55081,1.55087,354499999.0
2005-04-06 01:02:00,1.55081,1.55115,1.55078,1.55091,334599999.0
2005-04-06 01:03:00,1.55087,1.55112,1.55084,1.55103,283600003.0
2005-04-06 01:04:00,1.55089,1.55114,1.55076,1.55097,364000002.0
2005-04-06 01:05:00,1.55092,1.55113,1.55069,1.55069,215299999.0
2005-04-06 01:06:00,1.55093,1.55106,1.55065,1.55093,462599999.0
2005-04-06 01:07:00,1.55107,1.55116,1.55085,1.5509,155299999.0
2005-04-06 01:08:00,1.55082,1.55099,1.5508,1.55084,233899996.0
2005-04-06 01:09:00,1.55093,1.55107,1.5507,1.5509,487400000.0
2005-04-06 01:10:00,1.55072,1.55123,1.5507,1.551,251900000.0
2005-04-06 01:11:00,1.55084,1.55108,1.55076,1.551,415100002.0
2005-04-06 01:12:00,1.55087,1.55103,1.55062,1.55062,306800007.0
2005-04-06 01:13:00,1.5508,1.55091,1.55057,1.55074,423900001.0
2005-04-06 01:14:00,1.55055,1.55108,1.55055,1.551,386200002.0
2005-04-06 01:15:00,1.55092,1.55103,1.55076,1.55084,318200005.0
2005-04-06 01:16:00,1.55067,1.551,1.55056,1.55076,221800001.0
2005-04-06 01:17:00,1.55074,1.55097,1.55041,1.55074,316800003.0
2005-04-06 01:18:00,1.55073,1.5512,1.5507,1.55108,215800000.0
2005-04-06 01:19:00,1.55104,1.55137,1.55095,1.55132,328799999.0
2005-04-06 01:20:00,1.55112,1.55133,1.55083,1.55083,370300006.0
2005-04-06 01:21:00,1.55067,1.55129,1.55059,1.55104,297500002.0
2005-04-06 01:22:00,1.55095,1.55131,1.55095,1.55108,402900001.0
2005-04-06 01:23:00,1.55122,1.55141,1.55116,1.55128,168600000.0
2005-04-06 01:24:00,1.55121,1.55132,1.55102,1.5511,281199998.0
2005-04-06 01:25:00,1.55111,1.55119,1.55084,1.5509,394200006.0
2005-04-06 01:26:00,1.55082,1.55109,1.55059,1.55089,227300001.0
2005-04-06 01:27:00,1.55082,1.55114,1.55067,1.55067,444300009.0
2005-04-06 01:28:00,1.55082,1.55113,1.55069,1.551,449800006.0
2005-04-06 01:29:00,1.55106,1.55113,1.55078,1.55113,371800001.0
2005-04-06 01:30:00,1.55094,1.55118,1.55077,1.55091,504700008.0
2005-04-06 01:31:00,1.55088,1.55096,1.55056,1.55082,333000000.0
2005-04-06 01:32:00,1.55071,1.55113,1.55056,1.55113,309000000.0
2005-04-06 01:33:00,1.55115,1.55117,1.55087,1.55104,403700000.0
2005-04-06 01:34:00,1.55055,1.5512,1.55055,1.5512,298300000.0
2005-04-06 01:35:00,1.55117,1.55126,1.55083,1.55093,406899997.0
2005-04-06 01:36:00,1.55075,1.55108,1.55074,1.55078,380900003.0
2005-04-06 01:37:00,1.55077,1.55103,1.55062,1.55078,364099999.0
2005-04-06 01:38:00,1.55074,1.55119,1.55069,1.55119,414300002.0
2005-04-06 01:39:00,1.55083,1.55105,1.55079,1.55092,326700001.0
2005-04-06 01:40:00,1.55112,1.55145,1.55098,1.55106,344500000.0
2005-04-06 01:41:00,1.55106,1.55137,1.55096,1.55123,277299998.0
2005-04-06 01:42:00,1.55115,1.55133,1.55095,1.55108,278800001.0
2005-04-06 01:43:00,1.55145,1.55159,1.55119,1.55129,487300006.0
2005-04-06 01:44:00,1.55137,1.55163,1.55114,1.5514,416700002.0
2005-04-06 01:45:00,1.55144,1.55156,1.55112,1.55137,405999995.0
2005-04-06 01:46:00,1.55121,1.55152,1.55121,1.55145,298700004.0
2005-04-06 01:47:00,1.55145,1.55163,1.55133,1.55143,385199997.0
2005-04-06 01:48:00,1.55128,1.55151,1.55116,1.55146,244599998.0
2005-04-06 01:49:00,1.5512,1.55135,1.551,1.55106,272700002.0
2005-04-06 01:50:00,1.5509,1.55106,1.55062,1.55068,373799996.0
2005-04-06 01:51:00,1.55098,1.55147,1.55086,1.55099,441800002.0
2005-04-06 01:52:00,1.55093,1.55121,1.55081,1.55111,460899998.0
2005-04-06 01:53:00,1.55115,1.5512,1.55086,1.55098,439800001.0
2005-04-06 01:54:00,1.55112,1.5513,1.55099,1.55099,364499997.0
2005-04-06 01:55:00,1.5511,1.55118,1.55091,1.55104,319000001.0
2005-04-06 01:56:00,1.55099,1.55121,1.55078,1.55092,304199999.0
2005-04-06 01:57:00,1.5508,1.55117,1.55047,1.55091,383399998.0
2005-04-06 01:58:00,1.55113,1.55122,1.55053,1.55067,371499997.0
2005-04-06 01:59:00,1.55085,1.5513,1.55072,1.55105,346100004.0
2005-04-06 02:00:00,1.55125,1.55132,1.55083,1.55099,341700001.0
2005-04-06 02:01:00,1.551,1.5513,1.55099,1.55112,293799999.0
2005-04-06 02:02:00,1.55114,1.55126,1.55085,1.551,443200002.0
2005-04-06 02:03:00,1.55107,1.55115,1.55085,1.55099,388400001.0
2005-04-06 02:04:00,1.55111,1.55129,1.55095,1.55116,429000002.0
2005-04-06 02:05:00,1.55116,1.55138,1.55097,1.55109,261599996.0
2005-04-06 02:06:00,1.55088,1.55154,1.55088,1.55123,367000003.0
2005-04-06 02:07:00,1.55113,1.55128,1.55095,1.55123,421000004.0
2005-04-06 02:08:00,1.55117,1.55127,1.55097,1.55117,356400004.0
2005-04-06 02:09:00,1.55119,1.55131,1.55096,1.55127,365600000.0
2005-04-06 02:10:00,1.55103,1.55136,1.55089,1.551,326200002.0
2005-04-06 02:11:00,1.55111,1.55125,1.55086,1.55093,239999997.0
2005-04-06 02:12:00,1.55104,1.55127,1.55083,1.55113,305300003.0
2005-04-06 02:13:00,1.5511,1.55126,1.55091,1.55094,334600002.0
2005-04-06 02:14:00,1.55111,1.55124,1.55091,1.55112,493200000.0
2005-04-06 02:15:00,1.55116,1.55131,1.55094,1.55107,299999998.0
2005-04-06 02:16:00,1.55098,1.55121,1.55091,1.55109,320999999.0
2005-04-06 02:17:00,1.55098,1.55117,1.55087,1.55087,540299997.0
2005-04-06 02:18:00,1.5511,1.55127,1.55098,1.55124,305899997.0
2005-04-06 02:19:00,1.55114,1.55134,1.55107,1.55112,507200003.0
2005-04-06 02:20:00,1.55095,1.55127,1.55075,1.55092,499099999.0
2005-04-06 02:21:00,1.55113,1.5513,1.55089,1.55097,276299996.0
2005-04-06 02:22:00,1.55128,1.55138,1.55103,1.55107,325500002.0
2005-04-06 02:23:00,1.55101,1.55127,1.55086,1.55112,663599991.0
2005-04-06 02:24:00,1.55109,1.55126,1.55092,1.55099,201699999.0
2005-04-06 02:25:00,1.55096,1.55106,1.55068,1.5508,471900001.0
2005-04-06 02:26:00,1.55092,1.55112,1.55078,1.55078,355600004.0
2005-04-06 02:27:00,1.55117,1.55121,1.55073,1.55078,349999998.0
2005-04-06 02:28:00,1.55071,1.55116,1.55071,1.55108,306700002.0
2005-04-06 02:29:00,1.55097,1.55128,1.55081,1.55112,349799996.0
2005-04-06 02:30:00,1.55075,1.55126,1.55075,1.55096,243999998.0
2005-04-06 02:31:00,1.55125,1.55127,1.55085,1.55092,408900001.0
2005-04-06 02:32:00,1.55089,1.55113,1.55086,1.55098,376300007.0
2005-04-06 02:33:00,1.55083,1.55106,1.55078,1.55086,271200001.0
2005-04-06 02:34:00,1.55074,1.551,1.55071,1.55075,325700003.0
2005-04-06 02:35:00,1.55118,1.5512,1.5508,1.55085,403300002.0
2005-04-06 02:36:00,1.55093,1.55109,1.55061,1.55071,288000001.0
2005-04-06 02:37:00,1.55073,1.55098,1.55064,1.55086,261200003.0
2005-04-06 02:38:00,1.55093,1.55108,1.55073,1.55091,338700001.0
2005-04-06 02:39:00,1.55083,1.55111,1.55064,1.55082,221600002.0
2005-04-06 02:40:00,1.55095,1.55105,1.55062,1.55072,383700005.0
2005-04-06 02:41:00,1.55051,1.55091,1.55032,1.55043,365399999.0
2005-04-06 02:42:00,1.55066,1.55091,1.55054,1.55078,354700003.0
2005-04-06 02:43:00,1.5509,1.55117,1.55078,1.55083,419399997.0
2005-04-06 02:44:00,1.55107,1.5511,1.55087,1.55095,359600000.0
2005-04-06 02:45:00,1.55087,1.55123,1.55062,1.55111,346200002.0
2005-04-06 02:46:00,1.5508,1.55114,1.55059,1.55065,221800004.0
2005-04-06 02:47:00,1.55076,1.55111,1.55073,1.55111,260599997.0
2005-04-06 02:48:00,1.55106,1.55129,1.55098,1.55119,242800005.0
2005-04-06 02:49:00,1.55113,1.55126,1.55087,1.55093,392200005.0
2005-04-06 02:50:00,1.55082,1.55121,1.55082,1.55092,403399999.0
2005-04-06 02:51:00,1.55108,1.55117,1.55094,1.55106,340800002.0
2005-04-06 02:52:00,1.55128,1.55134,1.55085,1.55089,369600000.0
2005-04-06 02:53:00,1.55118,1.55127,1.5509,1.55109,311100004.0
2005-04-06 02:54:00,1.55114,1.55126,1.55091,1.55098,418000001.0
2005-04-06 02:55:00,1.55109,1.55145,1.55101,1.55108,472200000.0
2005-04-06 02:56:00,1.5512,1.55136,1.55096,1.55101,302800000.0
2005-04-06 02:57:00,1.55123,1.55126,1.55075,1.5509,331399998.0
2005-04-06 02:58:00,1.55101,1.55133,1.55087,1.5511,395900000.0
2005-04-06 02:59:00,1.55108,1.55151,1.55091,1.55132,291000000.0
2005-04-06 03:00:00,1.55127,1.55127,1.5509,1.55107,187400002.0
2005-04-06 03:01:00,1.55093,1.55133,1.55085,1.55106,253399998.0
2005-04-06 03:02:00,1.5511,1.55133,1.55083,1.55083,206800001.0
2005-04-06 03:03:00,1.55116,1.55132,1.55084,1.55107,311600000.0
2005-04-06 03:04:00,1.55128,1.55132,1.55087,1.55101,286200002.0
2005-04-06 03:05:00,1.55106,1.5512,1.55087,1.55101,243500001.0
2005-04-06 03:06:00,1.55099,1.55124,1.55081,1.55106,316199998.0
2005-04-06 03:07:00,1.55108,1.55124,1.55088,1.55112,350800000.0
2005-04-06 03:08:00,1.55105,1.55126,1.55084,1.55115,307800004.0
2005-04-06 03:09:00,1.551,1.55108,1.55082,1.55097,248000005.0
2005-04-06 03:10:00,1.55096,1.55114,1.55079,1.5509,424200004.0
2005-04-06 03:11:00,1.55089,1.55117,1.55079,1.55103,492300004.0
2005-04-06 03:12:00,1.55098,1.55127,1.55084,1.5511,287500003.0
2005-04-06 03:13:00,1.55086,1.55139,1.5507,1.55128,306000002.0
2005-04-06 03:14:00,1.55116,1.55136,1.55097,1.55113,438500004.0
2005-04-06 03:15:00,1.55132,1.55132,1.55082,1.55082,170300002.0
2005-04-06 03:16:00,1.55102,1.55113,1.55068,1.55085,347000004.0
2005-04-06 03:17:00,1.5509,1.55109,1.55074,1.55081,451499997.0
2005-04-06 03:18:00,1.5507,1.55095,1.55061,1.55084,408400001.0
2005-04-06 03:19:00,1.55078,1.55093,1.55061,1.55065,509899998.0
2005-04-06 03:20:00,1.551,1.55104,1.55079,1.55088,492800002.0
2005-04-06 03:21:00,1.55087,1.55099,1.5507,1.55092,365300003.0
2005-04-06 03:22:00,1.55097,1.5511,1.55058,1.55069,218100003.0
2005-04-06 03:23:00,1.55082,1.55107,1.5507,1.55087,352200003.0
2005-04-06 03:24:00,1.55106,1.55122,1.55079,1.55092,246199995.0
2005-04-06 03:25:00,1.55085,1.55117,1.55067,1.55117,177600001.0
2005-04-06 03:26:00,1.55096,1.55128,1.55093,1.551,615700000.0
2005-04-06 03:27:00,1.55114,1.55126,1.55095,1.55107,348499998.0
2005-04-06 03:28:00,1.55084,1.55112,1.55071,1.55081,313300003.0
2005-04-06 03:29:00,1.55105,1.55105,1.55071,1.55101,338699999.0
2005-04-06 03:30:00,1.55093,1.55113,1.55076,1.55098,377400000.0
2005-04-06 03:31:00,1.55091,1.55117,1.55075,1.55101,228399999.0
2005-04-06 03:32:00,1.55072,1.55093,1.55054,1.55079,232899998.0
2005-04-06 03:33:00,1.55084,1.55093,1.55062,1.55071,388400003.0
2005-04-06 03:34:00,1.55071,1.55086,1.55054,1.55086,335599998.0
2005-04-06 03:35:00,1.55085,1.5509,1.55056,1.55086,386700001.0
2005-04-06 03:36:00,1.55083,1.55088,1.55055,1.55077,305500000.0
2005-04-06 03:37:00,1.55048,1.5508,1.55048,1.5507,308800001.0
2005-04-06 03:38:00,1.55065,1.55071,1.55043,1.55052,342800004.0
2005-04-06 03:39:00,1.5507,1.55072,1.55011,1.5502,449200001.0
2005-04-06 03:40:00,1.55061,1.55102,1.55047,1.55079,255699998.0
2005-04-06 03:41:00,1.5509,1.5512,1.55074,1.55077,274200003.0
2005-04-06 03:42:00,1.55052,1.55083,1.55037,1.55064,267400002.0
2005-04-06 03:43:00,1.55064,1.55087,1.55045,1.55057,329199997.0
2005-04-06 03:44:00,1.55075,1.55075,1.55049,1.55071,385500005.0
2005-04-06 03:45:00,1.55071,1.55099,1.55061,1.55098,442000002.0
2005-04-06 03:46:00,1.55079,1.55093,1.55062,1.5507,252699999.0
2005-04-06 03:47:00,1.5506,1.55091,1.55046,1.55072,279500001.0
2005-04-06 03:48:00,1.55075,1.55097,1.55059,1.55089,366500000.0
2005-04-06 03:49:00,1.55088,1.55095,1.55065,1.55071,368199997.0
2005-04-06 03:50:00,1.55081,1.55106,1.55068,1.55093,265999997.0
2005-04-06 03:51:00,1.55093,1.55097,1.55065,1.55074,174900000.0
2005-04-06 03:52:00,1.55066,1.55076,1.55035,1.55047,352799999.0
2005-04-06 03:53:00,1.55026,1.55098,1.55026,1.55083,354500000.0
2005-04-06 03:54:00,1.55066,1.55086,1.55064,1.55069,376799998.0
2005-04-06 03:55:00,1.55074,1.551,1.55056,1.55092,384799997.0
2005-04-06 03:56:00,1.55076,1.55096,1.55065,1.55071,355099997.0
2005-04-06 03:57:00,1.5505,1.55079,1.55035,1.55079,368000001.0
2005-04-06 03:58:00,1.55064,1.55085,1.55048,1.55055,280199999.0
2005-04-06 03:59:00,1.55094,1.55112,1.55071,1.5508,278000000.0
2005-04-06 04:00:00,1.5509,1.55097,1.5507,1.55079,348900000.0
2005-04-06 04:01:00,1.55079,1.55104,1.55057,1.55066,291199999.0
2005-04-06 04:02:00,1.55072,1.55101,1.55072,1.55094,163200003.0
2005-04-06 04:03:00,1.55051,1.55073,1.55051,1.55067,268100004.0
2005-04-06 04:04:00,1.5507,1.55081,1.55023,1.55057,367799999.0
2005-04-06 04:05:00,1.55048,1.55081,1.55048,1.55081,202299996.0
2005-04-06 04:06:00,1.55045,1.55063,1.55032,1.55055,319000000.0
2005-04-06 04:07:00,1.55069,1.55074,1.55037,1.55057,478199999.0
2005-04-06 04:08:00,1.5506,1.55077,1.55026,1.5504,438600002.0
2005-04-06 04:09:00,1.55045,1.55065,1.55027,1.55051,195700003.0
2005-04-06 04:10:00,1.55007,1.55056,1.55003,1.55028,370700007.0
2005-04-06 04:11:00,1.55029,1.55051,1.55021,1.55043,441400004.0
2005-04-06 04:12:00,1.54998,1.55038,1.54989,1.55007,360000000.0
2005-04-06 04:13:00,1.55033,1.55058,1.55017,1.55023,401700001.0
2005-04-06 04:14:00,1.55024,1.55059,1.55024,1.55035,263700002.0
2005-04-06 04:15:00,1.55017,1.55037,1.54997,1.55019,482900001.0
2005-04-06 04:16:00,1.54993,1.5504,1.54989,1.55016,336300002.0
2005-04-06 04:17:00,1.55047,1.55053,1.5502,1.55037,289700004.0
2005-04-06 04:18:00,1.55028,1.55053,1.55013,1.5505,292800003.0
2005-04-06 04:19:00,1.55033,1.5506,1.55026,1.5505,363299997.0
2005-04-06 04:20:00,1.55042,1.55062,1.55025,1.55034,440900006.0
2005-04-06 04:21:00,1.5505,1.5505,1.54986,1.55017,239199999.0
2005-04-06 04:22:00,1.55024,1.55034,1.55001,1.55034,435000003.0
2005-04-06 04:23:00,1.55023,1.55039,1.55002,1.55002,564199998.0
2005-04-06 04:24:00,1.54996,1.5501,1.54984,1.55006,287400003.0
2005-04-06 04:25:00,1.55015,1.55037,1.55,1.55022,265900001.0
2005-04-06 04:26:00,1.55039,1.55047,1.55011,1.55025,320700002.0
2005-04-06 04:27:00,1.55031,1.55049,1.55022,1.55045,314800000.0
2005-04-06 04:28:00,1.55019,1.55059,1.55019,1.55043,391300002.0
2005-04-06 04:29:00,1.55037,1.55054,1.55002,1.55041,223400003.0
2005-04-06 04:30:00,1.55013,1.55047,1.55005,1.5501,550600003.0
2005-04-06 04:31:00,1.55015,1.55044,1.55012,1.55033,332300001.0
2005-04-06 04:32:00,1.55038,1.55042,1.55009,1.5502,311199998.0
2005-04-06 04:33:00,1.54997,1.5503,1.54988,1.54998,202100001.0
2005-04-06 04:34:00,1.55001,1.55046,1.54998,1.55017,414600000.0
2005-04-06 04:35:00,1.55027,1.55036,1.54999,1.55024,306099996.0
2005-04-06 04:36:00,1.55023,1.55042,1.55005,1.5502,284000002.0
2005-04-06 04:37:00,1.55022,1.55049,1.55012,1.55025,270599998.0
2005-04-06 04:38:00,1.55007,1.55039,1.55001,1.55026,290899998.0
2005-04-06 04:39:00,1.55017,1.55043,1.55007,1.55032,453699996.0
2005-04-06 04:40:00,1.55023,1.55044,1.55006,1.55006,375200003.0
2005-04-06 04:41:00,1.55011,1.55032,1.55,1.55024,147899998.0
2005-04-06 04:42:00,1.55022,1.55043,1.55007,1.55007,451100004.0
2005-04-06 04:43:00,1.55039,1.55039,1.54992,1.55002,294299998.0
2005-04-06 04:44:00,1.55001,1.55033,1.54999,1.55,485700003.0
2005-04-06 04:45:00,1.54983,1.55006,1.54976,1.54993,394100001.0
2005-04-06 04:46:00,1.54996,1.55003,1.54973,1.54978,238700000.0
2005-04-06 04:47:00,1.54988,1.55005,1.54978,1.54992,212800002.0
2005-04-06 04:48:00,1.54989,1.55008,1.54983,1.54996,347200000.0
2005-04-06 04:49:00,1.55005,1.55015,1.54965,1.54989,428299997.0
2005-04-06 04:50:00,1.54971,1.54996,1.54949,1.54988,311600007.0
2005-04-06 04:51:00,1.54967,1.54994,1.54964,1.54972,321700003.0
2005-04-06 04:52:00,1.54995,1.54995,1.54969,1.54983,234500000.0
2005-04-06 04:53:00,1.54976,1.54996,1.54959,1.54971,323100002.0
2005-04-06 04:54:00,1.5499,1.55001,1.54953,1.54979,361000004.0
2005-04-06 04:55:00,1.54993,1.55007,1.54971,1.54993,253700002.0
2005-04-06 04:56:00,1.54962,1.55015,1.5496,1.54995,376499999.0
2005-04-06 04:57:00,1.54987,1.5501,1.54984,1.54996,202999997.0
2005-04-06 04:58:00,1.55007,1.55023,1.54989,1.55008,492299998.0
2005-04-06 04:59:00,1.54985,1.55022,1.54981,1.55001,227399999.0
2005-04-06 05:00:00,1.54987,1.55023,1.54981,1.55004,219000002.0
2005-04-06 05:01:00,1.54996,1.55012,1.5498,1.55,329300001.0
2005-04-06 05:02:00,1.54981,1.55012,1.54971,1.54988,204299997.0
2005-04-06 05:03:00,1.54983,1.55008,1.5497,1.55004,239800001.0
2005-04-06 05:04:00,1.54998,1.55018,1.54985,1.54997,348999998.0
2005-04-06 05:05:00,1.55,1.55007,1.54984,1.54986,163700002.0
2005-04-06 05:06:00,1.54998,1.55015,1.54978,1.54988,383600007.0
2005-04-06 05:07:00,1.55019,1.55019,1.54976,1.54988,337000002.0
2005-04-06 05:08:00,1.55002,1.55002,1.54962,1.54977,286700000.0
2005-04-06 05:09:00,1.54975,1.54995,1.5496,1.5496,500400002.0
2005-04-06 05:10:00,1.54972,1.54992,1.54953,1.5497,325700002.0
2005-04-06 05:11:00,1.54975,1.54986,1.54957,1.54978,275500001.0
2005-04-06 05:12:00,1.54967,1.54988,1.54961,1.54985,167200000.0
2005-04-06 05:13:00,1.5499,1.55002,1.54972,1.55002,272700003.0
2005-04-06 05:14:00,1.54971,1.55006,1.54967,1.54979,393799998.0
2005-04-06 05:15:00,1.54966,1.55008,1.54966,1.54993,342400003.0
2005-04-06 05:16:00,1.54973,1.55008,1.54973,1.54998,377499999.0
2005-04-06 05:17:00,1.54995,1.55,1.54958,1.54981,323799999.0
2005-04-06 05:18:00,1.54989,1.55029,1.54981,1.55006,284400002.0
2005-04-06 05:19:00,1.55037,1.55037,1.55006,1.55017,441300002.0
2005-04-06 05:20:00,1.55,1.55045,1.5499,1.5503,338600004.0
2005-04-06 05:21:00,1.55029,1.55036,1.54989,1.54989,341499997.0
2005-04-06 05:22:00,1.55015,1.55037,1.5501,1.55024,278199998.0
2005-04-06 05:23:00,1.55019,1.55028,1.55006,1.55015,363900000.0
2005-04-06 05:24:00,1.54968,1.55048,1.54968,1.55045,347600002.0
2005-04-06 05:25:00,1.55045,1.5505,1.54989,1.54997,227999999.0
2005-04-06 05:26:00,1.54989,1.55018,1.54984,1.54992,430199997.0
2005-04-06 05:27:00,1.5497,1.55026,1.5497,1.55013,357800003.0
2005-04-06 05:28:00,1.55006,1.55028,1.54992,1.5501,488400006.0
2005-04-06 05:29:00,1.5502,1.55047,1.5502,1.55047,162900000.0
2005-04-06 05:30:00,1.55067,1.55076,1.5502,1.55022,296899999.0
2005-04-06 05:31:00,1.55067,1.55075,1.5504,1.55075,235400004.0
2005-04-06 05:32:00,1.55073,1.55102,1.55058,1.55085,231099997.0
2005-04-06 05:33:00,1.55087,1.55101,1.55054,1.55054,383500005.0
2005-04-06 05:34:00,1.55065,1.55076,1.55044,1.55062,334399998.0
2005-04-06 05:35:00,1.5508,1.55091,1.55038,1.55045,379400000.0
2005-04-06 05:36:00,1.55032,1.55088,1.5502,1.55088,448700000.0
2005-04-06 05:37:00,1.55075,1.55076,1.5505,1.55052,227000000.0
2005-04-06 05:38:00,1.55039,1.55068,1.5503,1.55052,346899997.0
2005-04-06 05:39:00,1.55069,1.55084,1.55051,1.55071,253699997.0
2005-04-06 05:40:00,1.55064,1.55067,1.55037,1.55037,345900000.0
2005-04-06 05:41:00,1.55065,1.55081,1.55043,1.55055,313500001.0
2005-04-06 05:42:00,1.55055,1.55088,1.55055,1.55069,354800001.0
2005-04-06 05:43:00,1.55056,1.55086,1.5505,1.5508,301000007.0
2005-04-06 05:44:00,1.55057,1.55085,1.55057,1.55063,294700004.0
2005-04-06 05:45:00,1.55065,1.55096,1.55055,1.55077,236200003.0
2005-04-06 05:46:00,1.5506,1.5508,1.55048,1.5506,408500003.0
2005-04-06 05:47:00,1.55084,1.55085,1.55053,1.55072,513300003.0
2005-04-06 05:48:00,1.55074,1.55085,1.55022,1.55045,333000000.0
2005-04-06 05:49:00,1.55058,1.5507,1.55034,1.55034,469699997.0
2005-04-06 05:50:00,1.55043,1.55083,1.55035,1.55067,401700003.0
2005-04-06 05:51:00,1.55061,1.55061,1.55037,1.55038,263700002.0
2005-04-06 05:52:00,1.55042,1.55073,1.55038,1.5505,266599998.0
2005-04-06 05:53:00,1.5506,1.55093,1.55042,1.55047,404899996.0
2005-04-06 05:54:00,1.55057,1.55079,1.55029,1.55029,310300001.0
2005-04-06 05:55:00,1.55041,1.55074,1.55028,1.55058,235400004.0
2005-04-06 05:56:00,1.55055,1.55075,1.5504,1.55049,230900000.0
2005-04-06 05:57:00,1.55072,1.55083,1.55052,1.55064,360399995.0
2005-04-06 05:58:00,1.55065,1.55077,1.55045,1.55051,392100004.0
2005-04-06 05:59:00,1.55093,1.55093,1.55057,1.55067,393900000.0
2005-04-06 06:00:00,1.55047,1.55087,1.55042,1.55081,565899999.0
2005-04-06 06:01:00,1.55036,1.55091,1.55024,1.5508,288600003.0
2005-04-06 06:02:00,1.55078,1.55085,1.55065,1.5507,365499995.0
2005-04-06 06:03:00,1.55054,1.55077,1.55044,1.55069,336300008.0
2005-04-06 06:04:00,1.55066,1.55095,1.55056,1.55073,263199998.0
2005-04-06 06:05:00,1.55078,1.55104,1.55067,1.55069,224600002.0
2005-04-06 06:06:00,1.55072,1.55088,1.55059,1.55073,422300004.0
2005-04-06 06:07:00,1.55067,1.5509,1.55042,1.55057,312200003.0
2005-04-06 06:08:00,1.55055,1.55081,1.5504,1.55052,360600005.0
2005-04-06 06:09:00,1.5505,1.55082,1.55028,1.55043,364200005.0
2005-04-06 06:10:00,1.5504,1.55077,1.55029,1.55045,456299993.0
2005-04-06 06:11:00,1.55058,1.55097,1.55049,1.55061,302000000.0
2005-04-06 06:12:00,1.55054,1.55089,1.55048,1.55073,504699997.0
2005-04-06 06:13:00,1.55076,1.55081,1.55041,1.55046,329799995.0
2005-04-06 06:14:00,1.55061,1.55073,1.55033,1.55048,317099999.0
2005-04-06 06:15:00,1.55056,1.55072,1.55044,1.55048,288600001.0
2005-04-06 06:16:00,1.5504,1.55082,1.5504,1.55068,229300000.0
2005-04-06 06:17:00,1.55056,1.55078,1.55043,1.55049,361100001.0
2005-04-06 06:18:00,1.55052,1.55063,1.55024,1.55031,159300000.0
2005-04-06 06:19:00,1.5504,1.55065,1.55035,1.55038,268799997.0
2005-04-06 06:20:00,1.55052,1.55064,1.55034,1.55059,256999996.0
2005-04-06 06:21:00,1.55043,1.55071,1.55034,1.55055,377199999.0
2005-04-06 06:22:00,1.55058,1.55066,1.55014,1.55029,357699998.0
2005-04-06 06:23:00,1.55034,1.55047,1.54997,1.55002,540899998.0
2005-04-06 06:24:00,1.54986,1.55025,1.54981,1.55019,308300006.0
2005-04-06 06:25:00,1.55019,1.55038,1.5501,1.55022,195400001.0
2005-04-06 06:26:00,1.55032,1.55047,1.55008,1.55021,243500002.0
2005-04-06 06:27:00,1.55017,1.5504,1.55005,1.55014,256999997.0
2005-04-06 06:28:00,1.5503,1.55046,1.55008,1.55023,314000002.0
2005-04-06 06:29:00,1.55023,1.55042,1.55004,1.55041,390000001.0
2005-04-06 06:30:00,1.55029,1.55051,1.55018,1.55023,299399997.0
2005-04-06 06:31:00,1.55023,1.55043,1.5501,1.55013,213000003.0
2005-04-06 06:32:00,1.55032,1.55044,1.55012,1.55018,214199999.0
2005-04-06 06:33:00,1.55015,1.55038,1.55003,1.55021,227999999.0
2005-04-06 06:34:00,1.55006,1.55037,1.54994,1.55021,370700002.0
2005-04-06 06:35:00,1.55031,1.55049,1.55014,1.55024,236300000.0
2005-04-06 06:36:00,1.55026,1.5504,1.54999,1.55037,364099999.0
2005-04-06 06:37:00,1.55029,1.55048,1.54999,1.55002,350400005.0
2005-04-06 06:38:00,1.55008,1.55037,1.55003,1.55014,425500005.0
2005-04-06 06:39:00,1.54992,1.5502,1.54983,1.55004,288799999.0
2005-04-06 06:40:00,1.54973,1.55019,1.54973,1.5499,196799998.0
2005-04-06 06:41:00,1.5501,1.55032,1.54987,1.55006,231700000.0
2005-04-06 06:42:00,1.54958,1.55013,1.54958,1.55013,211900002.0
2005-04-06 06:43:00,1.55014,1.55024,1.54992,1.54998,246200003.0
2005-04-06 06:44:00,1.54993,1.55016,1.5498,1.55008,385100003.0
2005-04-06 06:45:00,1.55019,1.5503,1.54992,1.54998,358900003.0
2005-04-06 06:46:00,1.54973,1.55027,1.54966,1.55018,194800001.0
2005-04-06 06:47:00,1.55009,1.55021,1.54992,1.54996,516599997.0
2005-04-06 06:48:00,1.55024,1.55033,1.5501,1.5502,334999999.0
2005-04-06 06:49:00,1.55029,1.55042,1.55003,1.55032,329500001.0
2005-04-06 06:50:00,1.55024,1.55035,1.55002,1.5501,212300001.0
2005-04-06 06:51:00,1.55034,1.55034,1.54994,1.55008,313900001.0
2005-04-06 06:52:00,1.55,1.55012,1.54985,1.55007,455900000.0
2005-04-06 06:53:00,1.54976,1.54988,1.54961,1.54987,403700001.0
2005-04-06 06:54:00,1.5499,1.55002,1.54944,1.54965,330900000.0
2005-04-06 06:55:00,1.54978,1.54995,1.5497,1.5498,290500003.0
2005-04-06 06:56:00,1.54946,1.54991,1.54946,1.54975,237499997.0
2005-04-06 06:57:00,1.54979,1.55007,1.54979,1.55,249999998.0
2005-04-06 06:58:00,1.55002,1.55015,1.5496,1.54978,266099999.0
2005-04-06 06:59:00,1.54997,1.55003,1.54963,1.54972,364800002.0
2005-04-06 07:00:00,1.54976,1.55001,1.54967,1.54978,282200000.0
2005-04-06 07:01:00,1.5497,1.54985,1.54958,1.54981,454500006.0
2005-04-06 07:02:00,1.54977,1.54987,1.54961,1.54979,341200000.0
2005-04-06 07:03:00,1.54915,1.54982,1.54915,1.54969,446199994.0
2005-04-06 07:04:00,1.5491,1.54991,1.549,1.54968,362299999.0
2005-04-06 07:05:00,1.54979,1.55003,1.54964,1.54985,339700005.0
2005-04-06 07:06:00,1.54955,1.54993,1.5495,1.54973,283000001.0
2005-04-06 07:07:00,1.54968,1.54997,1.54954,1.54987,422600004.0
2005-04-06 07:08:00,1.54994,1.54994,1.54952,1.54958,413500003.0
2005-04-06 07:09:00,1.54973,1.54998,1.54968,1.5498,263899999.0
2005-04-06 07:10:00,1.54973,1.5499,1.54953,1.54982,326000005.0
2005-04-06 07:11:00,1.54948,1.54979,1.54942,1.54966,135600002.0
2005-04-06 07:12:00,1.54975,1.54998,1.54964,1.54974,445299997.0
2005-04-06 07:13:00,1.54994,1.54998,1.54962,1.54978,435700002.0
2005-04-06 07:14:00,1.54961,1.54992,1.54961,1.54985,278900002.0
2005-04-06 07:15:00,1.54956,1.54987,1.54931,1.54977,449199995.0
2005-04-06 07:16:00,1.54984,1.54997,1.54948,1.54964,288000001.0
2005-04-06 07:17:00,1.54966,1.54983,1.54955,1.54965,289800002.0
2005-04-06 07:18:00,1.54945,1.55005,1.54941,1.54982,332400000.0
2005-04-06 07:19:00,1.5497,1.55006,1.54969,1.5499,329799995.0
2005-04-06 07:20:00,1.5498,1.54993,1.54967,1.54972,387199999.0
2005-04-06 07:21:00,1.54964,1.54986,1.54959,1.54967,222900000.0
2005-04-06 07:22:00,1.54936,1.54989,1.54936,1.54983,370599998.0
2005-04-06 07:23:00,1.54971,1.54985,1.54928,1.54937,307299999.0
2005-04-06 07:24:00,1.5495,1.54959,1.54918,1.54927,329700006.0
2005-04-06 07:25:00,1.54931,1.54957,1.54928,1.54954,248200000.0
2005-04-06 07:26:00,1.54958,1.54968,1.5493,1.5494,302900003.0
2005-04-06 07:27:00,1.54947,1.54947,1.54895,1.54905,286399995.0
2005-04-06 07:28:00,1.54906,1.54933,1.54891,1.54914,421600006.0
2005-04-06 07:29:00,1.54903,1.54935,1.54869,1.54883,441800004.0
2005-04-06 07:30:00,1.54882,1.5491,1.54863,1.54903,360300001.0
2005-04-06 07:31:00,1.54893,1.54909,1.5487,1.54909,194399998.0
2005-04-06 07:32:00,1.54907,1.54921,1.54882,1.54896,331799999.0
2005-04-06 07:33:00,1.54896,1.54924,1.54886,1.54907,328100000.0
2005-04-06 07:34:00,1.54908,1.54913,1.54886,1.54895,380700001.0
2005-04-06 07:35:00,1.5491,1.54927,1.54893,1.54893,405200003.0
2005-04-06 07:36:00,1.54896,1.54912,1.54882,1.54901,379700003.0
2005-04-06 07:37:00,1.54905,1.54928,1.54872,1.54904,347599999.0
2005-04-06 07:38:00,1.54919,1.54919,1.5487,1.54887,434400002.0
2005-04-06 07:39:00,1.54894,1.54906,1.5488,1.54899,278199999.0
2005-04-06 07:40:00,1.54864,1.54909,1.54864,1.54909,327799999.0
2005-04-06 07:41:00,1.5489,1.54901,1.54862,1.54883,424899994.0
2005-04-06 07:42:00,1.54898,1.54907,1.54875,1.54895,376900001.0
2005-04-06 07:43:00,1.54887,1.54911,1.54864,1.54876,399200006.0
2005-04-06 07:44:00,1.54899,1.54909,1.54888,1.54888,199599999.0
2005-04-06 07:45:00,1.54913,1.54913,1.54883,1.54888,239100000.0
2005-04-06 07:46:00,1.54896,1.54918,1.54884,1.54887,238800000.0
2005-04-06 07:47:00,1.5491,1.54927,1.54883,1.54902,464900003.0
2005-04-06 07:48:00,1.54899,1.54923,1.54888,1.54905,279699999.0
2005-04-06 07:49:00,1.54897,1.5491,1.54867,1.54872,425799997.0
2005-04-06 07:50:00,1.54882,1.54908,1.5488,1.54888,211599998.0
2005-04-06 07:51:00,1.54883,1.54903,1.54868,1.54881,369299997.0
2005-04-06 07:52:00,1.54891,1.54901,1.54869,1.54884,258000002.0
2005-04-06 07:53:00,1.54908,1.54918,1.54881,1.54896,488100006.0
2005-04-06 07:54:00,1.54905,1.54916,1.54867,1.54867,256200003.0
2005-04-06 07:55:00,1.54889,1.54905,1.54866,1.54887,197299999.0
2005-04-06 07:56:00,1.54875,1.54905,1.54868,1.54897,349000002.0
2005-04-06 07:57:00,1.54875,1.54926,1.54875,1.54917,424399995.0
2005-04-06 07:58:00,1.54893,1.54938,1.54893,1.5493,374799998.0
2005-04-06 07:59:00,1.54918,1.5493,1.54882,1.54891,292700003.0
2005-04-06 08:00:00,1.54907,1.5491,1.54883,1.5489,410199999.0
2005-04-06 08:01:00,1.54865,1.54897,1.54851,1.5488,361099997.0
2005-04-06 08:02:00,1.54887,1.5489,1.54857,1.54868,215500000.0
2005-04-06 08:03:00,1.54883,1.54911,1.54871,1.54887,485700005.0
2005-04-06 08:04:00,1.54896,1.54914,1.54878,1.54889,248399998.0
2005-04-06 08:05:00,1.54904,1.54912,1.54869,1.54869,330599998.0
2005-04-06 08:06:00,1.54907,1.54912,1.54856,1.54856,377400003.0
2005-04-06 08:07:00,1.54872,1.54894,1.54853,1.54885,349500001.0
2005-04-06 08:08:00,1.54869,1.54912,1.54869,1.54877,322400002.0
2005-04-06 08:09:00,1.54883,1.54916,1.54871,1.54897,255800001.0
2005-04-06 08:10:00,1.54856,1.54911,1.54856,1.54911,293099994.0
2005-04-06 08:11:00,1.54893,1.54932,1.54893,1.54916,152800000.0
2005-04-06 08:12:00,1.5488,1.54904,1.54862,1.5488,296500002.0
2005-04-06 08:13:00,1.54876,1.54927,1.54859,1.54927,279899999.0
2005-04-06 08:14:00,1.54901,1.54943,1.549,1.54926,321199998.0
2005-04-06 08:15:00,1.54918,1.54936,1.54905,1.54921,107700000.0
2005-04-06 08:16:00,1.54907,1.54927,1.54881,1.54894,251899998.0
2005-04-06 08:17:00,1.54915,1.54919,1.54898,1.54905,523800005.0
2005-04-06 08:18:00,1.54917,1.54941,1.54902,1.54902,319699995.0
2005-04-06 08:19:00,1.54923,1.5495,1.54913,1.54943,312100002.0
2005-04-06 08:20:00,1.54923,1.54959,1.54913,1.54938,317900003.0
2005-04-06 08:21:00,1.54936,1.54949,1.54912,1.54932,512600004.0
2005-04-06 08:22:00,1.54924,1.54947,1.54902,1.54932,312700003.0
2005-04-06 08:23:00,1.54924,1.54952,1.54903,1.54931,430099997.0
2005-04-06 08:24:00,1.54933,1.54957,1.54912,1.54921,436199996.0
2005-04-06 08:25:00,1.54927,1.54946,1.54919,1.54939,314700000.0
2005-04-06 08:26:00,1.54947,1.54949,1.54907,1.54909,277199997.0
2005-04-06 08:27:00,1.54926,1.54957,1.54918,1.54932,237499995.0
2005-04-06 08:28:00,1.54919,1.54956,1.54919,1.54935,252400000.0
2005-04-06 08:29:00,1.54922,1.54954,1.54922,1.54954,187700002.0
2005-04-06 08:30:00,1.54947,1.5496,1.54933,1.54934,304100001.0
2005-04-06 08:31:00,1.54925,1.54961,1.54904,1.54911,367800000.0
2005-04-06 08:32:00,1.54933,1.54951,1.54922,1.54938,363000000.0
2005-04-06 08:33:00,1.54938,1.54945,1.54924,1.54928,379800002.0
2005-04-06 08:34:00,1.54941,1.54944,1.54916,1.54934,278799993.0
2005-04-06 08:35:00,1.54943,1.54959,1.54925,1.54927,385400008.0
2005-04-06 08:36:00,1.5494,1.54957,1.54927,1.54929,313400002.0
2005-04-06 08:37:00,1.54948,1.54958,1.54933,1.54946,370899996.0
2005-04-06 08:38:00,1.54944,1.54953,1.54913,1.54913,418300002.0
2005-04-06 08:39:00,1.54933,1.54945,1.54916,1.54922,330300008.0
2005-04-06 08:40:00,1.54948,1.54959,1.54908,1.5493,377799999.0
2005-04-06 08:41:00,1.54929,1.54952,1.54917,1.54945,255100001.0
2005-04-06 08:42:00,1.54933,1.54941,1.54914,1.54925,264799999.0
2005-04-06 08:43:00,1.5494,1.54953,1.54922,1.54939,287200002.0
2005-04-06 08:44:00,1.54933,1.54949,1.54925,1.5494,410200005.0
2005-04-06 08:45:00,1.54941,1.54957,1.54916,1.54946,227399998.0
2005-04-06 08:46:00,1.54929,1.54952,1.54917,1.54934,227799999.0
2005-04-06 08:47:00,1.54951,1.54957,1.54923,1.54928,467200001.0
2005-04-06 08:48:00,1.54913,1.54931,1.54889,1.54918,215900002.0
2005-04-06 08:49:00,1.54916,1.54945,1.54902,1.5492,266600000.0
2005-04-06 08:50:00,1.54902,1.54928,1.54896,1.54902,286200001.0
2005-04-06 08:51:00,1.54905,1.54934,1.54905,1.54918,187200001.0
2005-04-06 08:52:00,1.54923,1.5494,1.54909,1.54924,434400003.0
2005-04-06 08:53:00,1.5492,1.54943,1.54913,1.54943,367300000.0
2005-04-06 08:54:00,1.54907,1.54953,1.54907,1.54943,367300001.0
2005-04-06 08:55:00,1.54939,1.54961,1.54933,1.5494,264800000.0
2005-04-06 08:56:00,1.54939,1.54969,1.54924,1.54948,269099999.0
2005-04-06 08:57:00,1.54975,1.54976,1.54935,1.54963,367399999.0
2005-04-06 08:58:00,1.54926,1.54978,1.54926,1.54959,336600000.0
2005-04-06 08:59:00,1.54985,1.54985,1.5495,1.54978,412500002.0
2005-04-06 09:00:00,1.54958,1.54979,1.54942,1.54954,273300001.0
2005-04-06 09:01:00,1.54961,1.54979,1.54945,1.54947,454100001.0
2005-04-06 09:02:00,1.5495,1.55003,1.54948,1.54973,399700002.0
2005-04-06 09:03:00,1.54967,1.5499,1.54956,1.54981,333400003.0
2005-04-06 09:04:00,1.54956,1.54986,1.54956,1.54986,278599999.0
2005-04-06 09:05:00,1.54984,1.54992,1.54962,1.54985,412200002.0
2005-04-06 09:06:00,1.5497,1.55003,1.54954,1.54986,185300001.0
2005-04-06 09:07:00,1.5497,1.55009,1.54951,1.55009,211800000.0
2005-04-06 09:08:00,1.54985,1.5502,1.54983,1.55004,350299998.0
2005-04-06 09:09:00,1.54997,1.55018,1.54987,1.55015,205500000.0
2005-04-06 09:10:00,1.55007,1.55013,1.54976,1.54983,418400002.0
2005-04-06 09:11:00,1.54983,1.55014,1.54981,1.55005,416499995.0
2005-04-06 09:12:00,1.54976,1.55017,1.54976,1.55007,231100000.0
2005-04-06 09:13:00,1.54978,1.55001,1.54967,1.54967,367400000.0
2005-04-06 09:14:00,1.5498,1.54992,1.54972,1.54987,163099999.0
2005-04-06 09:15:00,1.5498,1.55014,1.54972,1.55005,369399995.0
2005-04-06 09:16:00,1.55001,1.55002,1.54975,1.54987,277099998.0
2005-04-06 09:17:00,1.54985,1.55008,1.54962,1.55,264599998.0
2005-04-06 09:18:00,1.54989,1.55012,1.54966,1.54983,271800003.0
2005-04-06 09:19:00,1.54978,1.55008,1.54969,1.54993,332500005.0
2005-04-06 09:20:00,1.54981,1.55012,1.54952,1.54952,275700002.0
2005-04-06 09:21:00,1.54965,1.55,1.54954,1.54956,263599999.0
2005-04-06 09:22:00,1.54961,1.55014,1.5496,1.54984,355600006.0
2005-04-06 09:23:00,1.5499,1.54996,1.54948,1.54987,418700000.0
2005-04-06 09:24:00,1.54985,1.54991,1.54945,1.5495,455600001.0
2005-04-06 09:25:00,1.54956,1.54982,1.54939,1.5496,312700000.0
2005-04-06 09:26:00,1.54973,1.54982,1.54956,1.54977,281399999.0
2005-04-06 09:27:00,1.54983,1.55,1.54963,1.54979,287000003.0
2005-04-06 09:28:00,1.54987,1.54998,1.54954,1.54954,319399997.0
2005-04-06 09:29:00,1.54984,1.54987,1.54942,1.54947,265700003.0
2005-04-06 09:30:00,1.54955,1.55002,1.5495,1.54969,375600001.0
2005-04-06 09:31:00,1.54981,1.54993,1.54962,1.54975,310000000.0
2005-04-06 09:32:00,1.5497,1.54979,1.54941,1.54949,302600006.0
2005-04-06 09:33:00,1.54978,1.54987,1.54958,1.5497,182000000.0
2005-04-06 09:34:00,1.54992,1.54998,1.54942,1.54942,199500003.0
2005-04-06 09:35:00,1.5497,1.54983,1.54955,1.54956,148999999.0
2005-04-06 09:36:00,1.54961,1.54994,1.54955,1.54974,481599991.0
2005-04-06 09:37:00,1.54987,1.54987,1.54949,1.54974,278700003.0
2005-04-06 09:38:00,1.54966,1.54983,1.54947,1.54975,239600002.0
2005-04-06 09:39:00,1.54968,1.54983,1.54952,1.54971,218800000.0
2005-04-06 09:40:00,1.5496,1.54967,1.54934,1.54935,331999999.0
2005-04-06 09:41:00,1.5495,1.5497,1.5495,1.54953,397400006.0
2005-04-06 09:42:00,1.54941,1.54965,1.54939,1.5496,290000001.0
2005-04-06 09:43:00,1.54947,1.54985,1.54933,1.54979,273200000.0
2005-04-06 09:44:00,1.54956,1.54986,1.54941,1.54972,262200002.0
2005-04-06 09:45:00,1.54941,1.54974,1.54932,1.54951,309600000.0
2005-04-06 09:46:00,1.54934,1.54988,1.5493,1.54976,350899998.0
2005-04-06 09:47:00,1.54964,1.54972,1.54945,1.54945,274699999.0
2005-04-06 09:48:00,1.54944,1.54978,1.54934,1.54978,316600002.0
2005-04-06 09:49:00,1.54971,1.54986,1.54941,1.54963,227800000.0
2005-04-06 09:50:00,1.54974,1.54987,1.54958,1.54977,355399994.0
2005-04-06 09:51:00,1.54972,1.54998,1.54967,1.54985,404800001.0
2005-04-06 09:52:00,1.54992,1.55001,1.54951,1.54954,272900005.0
2005-04-06 09:53:00,1.5496,1.54992,1.54952,1.5499,292000004.0
2005-04-06 09:54:00,1.54992,1.54997,1.54952,1.54955,294599999.0
2005-04-06 09:55:00,1.54988,1.54988,1.54939,1.54955,238500001.0
2005-04-06 09:56:00,1.54934,1.54975,1.54933,1.54938,370200001.0
2005-04-06 09:57:00,1.54955,1.54976,1.54929,1.54932,310600001.0
2005-04-06 09:58:00,1.54975,1.54979,1.5495,1.5495,311800000.0
2005-04-06 09:59:00,1.54961,1.54991,1.54947,1.54984,254300000.0
2005-04-06 10:00:00,1.54967,1.54979,1.5494,1.54941,314999999.0
2005-04-06 10:01:00,1.54961,1.54993,1.54947,1.54981,163700000.0
2005-04-06 10:02:00,1.54956,1.54988,1.54952,1.54971,428400007.0
2005-04-06 10:03:00,1.54975,1.54987,1.5495,1.54956,348300000.0
2005-04-06 10:04:00,1.5497,1.54993,1.5496,1.54971,296900001.0
2005-04-06 10:05:00,1.54972,1.54996,1.54968,1.54981,501799994.0
2005-04-06 10:06:00,1.54988,1.54991,1.54953,1.54965,401700001.0
2005-04-06 10:07:00,1.54953,1.54973,1.54935,1.54945,240900003.0
2005-04-06 10:08:00,1.54952,1.54976,1.54934,1.54953,428100000.0
2005-04-06 10:09:00,1.54938,1.54968,1.54934,1.54955,236000002.0
2005-04-06 10:10:00,1.54963,1.54973,1.54921,1.54966,389100002.0
2005-04-06 10:11:00,1.54973,1.54984,1.54947,1.54961,333099997.0
2005-04-06 10:12:00,1.54959,1.54973,1.54929,1.54945,353699998.0
2005-04-06 10:13:00,1.54955,1.54989,1.54935,1.54977,407600005.0
2005-04-06 10:14:00,1.5497,1.54979,1.54946,1.54963,398399997.0
2005-04-06 10:15:00,1.54969,1.54996,1.54966,1.54988,279800002.0
2005-04-06 10:16:00,1.54968,1.5498,1.54951,1.5498,514700006.0
2005-04-06 10:17:00,1.54975,1.54992,1.54962,1.54962,301900001.0
2005-04-06 10:18:00,1.54984,1.54994,1.54958,1.54972,374700002.0
2005-04-06 10:19:00,1.54962,1.55001,1.54949,1.54978,356600000.0
2005-04-06 10:20:00,1.54981,1.5501,1.54972,1.54974,618999997.0
2005-04-06 10:21:00,1.54958,1.55008,1.54955,1.54989,337400002.0
2005-04-06 10:22:00,1.5499,1.54999,1.54963,1.54972,326700000.0
2005-04-06 10:23:00,1.54975,1.54997,1.54964,1.54977,271700003.0
2005-04-06 10:24:00,1.54984,1.55012,1.54963,1.55011,390100001.0
2005-04-06 10:25:00,1.5501,1.55017,1.54972,1.54989,471100001.0
2005-04-06 10:26:00,1.55007,1.55023,1.54977,1.54987,290100001.0
2005-04-06 10:27:00,1.54982,1.55008,1.54967,1.54994,258200000.0
2005-04-06 10:28:00,1.54975,1.55014,1.54967,1.55006,318900004.0
2005-04-06 10:29:00,1.54997,1.55023,1.54978,1.54978,439300000.0
2005-04-06 10:30:00,1.54991,1.55025,1.54975,1.54997,284699998.0
2005-04-06 10:31:00,1.55002,1.55027,1.54988,1.55007,424700000.0
2005-04-06 10:32:00,1.54979,1.5503,1.54977,1.55013,298400002.0
2005-04-06 10:33:00,1.55005,1.55027,1.54977,1.54979,333800000.0
2005-04-06 10:34:00,1.54992,1.55024,1.54989,1.55005,456000000.0
2005-04-06 10:35:00,1.5499,1.55028,1.54984,1.54994,465800003.0
2005-04-06 10:36:00,1.55002,1.55044,1.54997,1.55044,407199997.0
2005-04-06 10:37:00,1.5501,1.55042,1.5501,1.55028,316799999.0
2005-04-06 10:38:00,1.55029,1.55035,1.5499,1.54995,354699999.0
2005-04-06 10:39:00,1.54987,1.55024,1.54983,1.55009,296100004.0
2005-04-06 10:40:00,1.54992,1.55037,1.54988,1.55022,452299999.0
2005-04-06 10:41:00,1.54999,1.55018,1.54979,1.54991,436600002.0
2005-04-06 10:42:00,1.55017,1.55029,1.5499,1.54992,378300000.0
2005-04-06 10:43:00,1.55005,1.55021,1.5496,1.55021,293399999.0
2005-04-06 10:44:00,1.55005,1.55019,1.54987,1.55002,381299999.0
2005-04-06 10:45:00,1.55026,1.55026,1.5501,1.55011,51200000.0
2005-04-06 10:46:00,1.54984,1.55012,1.54981,1.5501,265399999.0
2005-04-06 10:47:00,1.55025,1.55048,1.55012,1.55012,356100002.0
2005-04-06 10:48:00,1.55018,1.55038,1.55001,1.5501,242100005.0
2005-04-06 10:49:00,1.54998,1.55025,1.54991,1.55007,332200003.0
2005-04-06 10:50:00,1.55009,1.55036,1.54994,1.55002,234699997.0
2005-04-06 10:51:00,1.54992,1.55032,1.54982,1.54997,613199994.0
2005-04-06 10:52:00,1.55016,1.55036,1.54982,1.55011,312900007.0
2005-04-06 10:53:00,1.55044,1.55051,1.5502,1.55049,316800004.0
2005-04-06 10:54:00,1.55022,1.55049,1.5501,1.55013,284000000.0
2005-04-06 10:55:00,1.55042,1.55056,1.55023,1.5503,408900000.0
2005-04-06 10:56:00,1.55037,1.5505,1.55009,1.55035,351399998.0
2005-04-06 10:57:00,1.5503,1.55047,1.55007,1.55039,254800002.0
2005-04-06 10:58:00,1.55021,1.55051,1.54999,1.55011,489300000.0
2005-04-06 10:59:00,1.55015,1.55052,1.55014,1.55049,250600000.0
2005-04-06 11:00:00,1.55042,1.55055,1.54993,1.54993,432099996.0
2005-04-06 11:01:00,1.55012,1.55044,1.54997,1.5503,415399995.0
2005-04-06 11:02:00,1.55014,1.5504,1.55007,1.55007,388500000.0
2005-04-06 11:03:00,1.5501,1.55039,1.55006,1.55033,282100004.0
2005-04-06 11:04:00,1.55019,1.55022,1.5498,1.54987,300100000.0
2005-04-06 11:05:00,1.55024,1.55041,1.5499,1.55018,354699998.0
2005-04-06 11:06:00,1.55024,1.55045,1.54992,1.54992,466499998.0
2005-04-06 11:07:00,1.54998,1.55035,1.54998,1.55033,337100003.0
2005-04-06 11:08:00,1.55019,1.55028,1.55005,1.55024,358400002.0
2005-04-06 11:09:00,1.55012,1.55033,1.54992,1.5502,324199997.0
2005-04-06 11:10:00,1.55015,1.55032,1.55003,1.55012,259099998.0
2005-04-06 11:11:00,1.55019,1.55044,1.55003,1.5501,339199998.0
2005-04-06 11:12:00,1.55019,1.55027,1.54992,1.55007,265800004.0
2005-04-06 11:13:00,1.55037,1.55041,1.54995,1.55025,502600006.0
2005-04-06 11:14:00,1.55029,1.55042,1.55002,1.55016,399999996.0
2005-04-06 11:15:00,1.55019,1.5504,1.55005,1.55014,217700000.0
2005-04-06 11:16:00,1.55015,1.5504,1.54994,1.55029,461600005.0
2005-04-06 11:17:00,1.5501,1.55044,1.55003,1.55005,230000000.0
2005-04-06 11:18:00,1.55007,1.5503,1.54992,1.55027,264499999.0
2005-04-06 11:19:00,1.55003,1.55042,1.54999,1.5504,229500001.0
2005-04-06 11:20:00,1.55008,1.55032,1.54997,1.55009,335300000.0
2005-04-06 11:21:00,1.55033,1.55036,1.54991,1.54999,227100001.0
2005-04-06 11:22:00,1.54975,1.55025,1.54973,1.55006,260600001.0
2005-04-06 11:23:00,1.55014,1.55019,1.5498,1.55017,417399996.0
2005-04-06 11:24:00,1.5499,1.55032,1.5499,1.55017,513900007.0
2005-04-06 11:25:00,1.55009,1.55017,1.54969,1.54986,358399997.0
2005-04-06 11:26:00,1.55002,1.55002,1.54955,1.5499,361900003.0
2005-04-06 11:27:00,1.54996,1.55001,1.54975,1.54982,275200004.0
2005-04-06 11:28:00,1.54972,1.55004,1.54972,1.54984,360000002.0
2005-04-06 11:29:00,1.5498,1.55001,1.54967,1.54976,256399999.0
2005-04-06 11:30:00,1.54999,1.5501,1.5497,1.54987,245600000.0
2005-04-06 11:31:00,1.54975,1.54996,1.54974,1.54987,374700007.0
2005-04-06 11:32:00,1.54989,1.55009,1.54967,1.54995,451000002.0
2005-04-06 11:33:00,1.55002,1.55027,1.5498,1.5499,464800003.0
2005-04-06 11:34:00,1.55005,1.55019,1.54985,1.54998,408600002.0
2005-04-06 11:35:00,1.55005,1.5503,1.54991,1.55018,302400001.0
2005-04-06 11:36:00,1.55001,1.55032,1.54982,1.55017,298700004.0
2005-04-06 11:37:00,1.55007,1.55037,1.55002,1.55022,286699999.0
2005-04-06 11:38:00,1.5501,1.55039,1.55004,1.55028,341099998.0
2005-04-06 11:39:00,1.55029,1.55043,1.55011,1.55019,283700000.0
2005-04-06 11:40:00,1.55027,1.55048,1.55017,1.55031,301700000.0
2005-04-06 11:41:00,1.55041,1.55055,1.55009,1.5503,254200002.0
2005-04-06 11:42:00,1.55024,1.55042,1.55007,1.55032,225300002.0
2005-04-06 11:43:00,1.55008,1.55047,1.55008,1.55043,330100000.0
2005-04-06 11:44:00,1.55023,1.55037,1.55011,1.55029,283600003.0
2005-04-06 11:45:00,1.55023,1.55057,1.5502,1.55045,242099998.0
2005-04-06 11:46:00,1.55029,1.55054,1.5501,1.55019,237500000.0
2005-04-06 11:47:00,1.55032,1.55049,1.55002,1.55021,445400001.0
2005-04-06 11:48:00,1.55032,1.55042,1.5501,1.55015,454999998.0
2005-04-06 11:49:00,1.55015,1.55037,1.54997,1.55015,377400002.0
2005-04-06 11:50:00,1.55012,1.55032,1.54981,1.54994,394700007.0
2005-04-06 11:51:00,1.54997,1.55036,1.54992,1.55011,280700001.0
2005-04-06 11:52:00,1.55024,1.55037,1.5498,1.5499,290399999.0
2005-04-06 11:53:00,1.55018,1.5504,1.55007,1.55029,455399999.0
2005-04-06 11:54:00,1.55019,1.55038,1.54991,1.55007,374699998.0
2005-04-06 11:55:00,1.54995,1.55018,1.54975,1.54994,377099997.0
2005-04-06 11:56:00,1.54987,1.55031,1.54969,1.55019,330200002.0
2005-04-06 11:57:00,1.55004,1.55032,1.54986,1.55032,284000000.0
2005-04-06 11:58:00,1.55005,1.55035,1.54992,1.55019,311599997.0
2005-04-06 11:59:00,1.55008,1.5504,1.55001,1.55009,286800003.0
2005-04-06 12:00:00,1.55021,1.55049,1.55012,1.5502,227799996.0
2005-04-06 12:01:00,1.55027,1.55059,1.55014,1.55014,410000002.0
2005-04-06 12:02:00,1.55029,1.55042,1.55011,1.55028,379999998.0
2005-04-06 12:03:00,1.55019,1.55037,1.55,1.55027,382199997.0
2005-04-06 12:04:00,1.5503,1.55051,1.55023,1.55025,237300003.0
2005-04-06 12:05:00,1.55027,1.55054,1.55012,1.55041,396200001.0
2005-04-06 12:06:00,1.55027,1.55053,1.54992,1.55034,272200001.0
2005-04-06 12:07:00,1.5502,1.55062,1.55017,1.55051,216799999.0
2005-04-06 12:08:00,1.55065,1.55079,1.55028,1.55046,326500001.0
2005-04-06 12:09:00,1.55015,1.55052,1.55014,1.55045,297700003.0
2005-04-06 12:10:00,1.55044,1.55055,1.55009,1.55038,310900005.0
2005-04-06 12:11:00,1.55049,1.55059,1.55008,1.55037,448300000.0
2005-04-06 12:12:00,1.5505,1.55058,1.55033,1.55035,312500001.0
2005-04-06 12:13:00,1.55032,1.55059,1.55016,1.55052,290000000.0
2005-04-06 12:14:00,1.55062,1.55062,1.55026,1.55028,413000003.0
2005-04-06 12:15:00,1.55061,1.55072,1.55029,1.55044,225900001.0
2005-04-06 12:16:00,1.55008,1.55056,1.55008,1.55038,250600001.0
2005-04-06 12:17:00,1.55037,1.55059,1.55026,1.55041,274500001.0
2005-04-06 12:18:00,1.55017,1.55043,1.55014,1.55016,233100001.0
2005-04-06 12:19:00,1.55055,1.55058,1.55027,1.55036,394900004.0
2005-04-06 12:20:00,1.55031,1.55053,1.55007,1.55031,386700007.0
2005-04-06 12:21:00,1.55047,1.55066,1.55026,1.55066,346699996.0
2005-04-06 12:22:00,1.55029,1.55058,1.55019,1.55035,253000004.0
2005-04-06 12:23:00,1.55042,1.55049,1.55015,1.55037,318100000.0
2005-04-06 12:24:00,1.55007,1.5504,1.54996,1.55026,421700005.0
2005-04-06 12:25:00,1.55042,1.55048,1.54985,1.55024,481300006.0
2005-04-06 12:26:00,1.55027,1.55041,1.55009,1.55015,287900002.0
2005-04-06 12:27:00,1.55005,1.55024,1.54993,1.55023,358400002.0
2005-04-06 12:28:00,1.54994,1.55026,1.54982,1.54987,291700001.0
2005-04-06 12:29:00,1.55001,1.55032,1.54999,1.5501,299000001.0
2005-04-06 12:30:00,1.5499,1.55032,1.54986,1.55018,264599999.0
2005-04-06 12:31:00,1.55003,1.55025,1.54984,1.55,372799998.0
2005-04-06 12:32:00,1.55016,1.55029,1.54988,1.55006,358499997.0
2005-04-06 12:33:00,1.54985,1.55019,1.54977,1.54999,418499999.0
2005-04-06 12:34:00,1.5499,1.55022,1.54967,1.54967,517299994.0
2005-04-06 12:35:00,1.54981,1.55013,1.5497,1.54999,289999999.0
2005-04-06 12:36:00,1.54998,1.55028,1.54993,1.55006,397300003.0
2005-04-06 12:37:00,1.54979,1.55016,1.54976,1.55004,419100002.0
2005-04-06 12:38:00,1.54999,1.55026,1.54996,1.55013,336800001.0
2005-04-06 12:39:00,1.54995,1.55029,1.54984,1.54994,316599998.0
2005-04-06 12:40:00,1.55002,1.55012,1.5498,1.5498,330700005.0
2005-04-06 12:41:00,1.55003,1.55025,1.54986,1.55006,339200001.0
2005-04-06 12:42:00,1.54996,1.55017,1.54968,1.54972,418099998.0
2005-04-06 12:43:00,1.55003,1.55013,1.54976,1.54976,285999999.0
2005-04-06 12:44:00,1.54997,1.55012,1.54979,1.54995,264299998.0
2005-04-06 12:45:00,1.54989,1.55016,1.5498,1.54984,278700002.0
2005-04-06 12:46:00,1.5502,1.5502,1.54984,1.54988,407500001.0
2005-04-06 12:47:00,1.54995,1.55024,1.5496,1.54995,319500002.0
2005-04-06 12:48:00,1.55,1.55021,1.54986,1.55005,223499999.0
2005-04-06 12:49:00,1.55003,1.55011,1.54969,1.54971,250800002.0
2005-04-06 12:50:00,1.54992,1.55012,1.54977,1.54999,398900001.0
2005-04-06 12:51:00,1.55025,1.55031,1.54979,1.54998,491000001.0
2005-04-06 12:52:00,1.54972,1.55032,1.54972,1.55022,365700001.0
2005-04-06 12:53:00,1.55009,1.55015,1.54975,1.55003,440499999.0
2005-04-06 12:54:00,1.54974,1.55016,1.54974,1.54996,331500002.0
2005-04-06 12:55:00,1.55025,1.55025,1.54977,1.55017,236600000.0
2005-04-06 12:56:00,1.54986,1.5503,1.54986,1.55014,432299998.0
2005-04-06 12:57:00,1.55006,1.55018,1.54989,1.55011,326799998.0
2005-04-06 12:58:00,1.54995,1.55015,1.54982,1.54998,350799999.0
2005-04-06 12:59:00,1.55001,1.55021,1.54983,1.54994,341400002.0
2005-04-06 13:00:00,1.5499,1.55015,1.54988,1.55003,263999998.0
2005-04-06 13:01:00,1.54992,1.55023,1.54991,1.55011,351400001.0
2005-04-06 13:02:00,1.55007,1.55034,1.54988,1.55,442100000.0
2005-04-06 13:03:00,1.55017,1.55034,1.54993,1.55019,422900005.0
2005-04-06 13:04:00,1.54995,1.55036,1.54981,1.5503,437900002.0
2005-04-06 13:05:00,1.55024,1.55025,1.54998,1.5502,377499996.0
2005-04-06 13:06:00,1.54975,1.55033,1.54975,1.55027,321499998.0
2005-04-06 13:07:00,1.55016,1.55029,1.54989,1.54999,340900000.0
2005-04-06 13:08:00,1.55025,1.5504,1.54997,1.55014,301300004.0
2005-04-06 13:09:00,1.55018,1.55037,1.55008,1.55033,347099998.0
2005-04-06 13:10:00,1.54981,1.55029,1.54981,1.55017,387400002.0
2005-04-06 13:11:00,1.55003,1.55037,1.55003,1.55019,199300002.0
2005-04-06 13:12:00,1.55011,1.55029,1.54988,1.55012,303600000.0
2005-04-06 13:13:00,1.55041,1.55041,1.54992,1.55011,289200000.0
2005-04-06 13:14:00,1.55022,1.55039,1.54999,1.55034,514600000.0
2005-04-06 13:15:00,1.55018,1.55027,1.54987,1.55027,357000000.0
2005-04-06 13:16:00,1.55027,1.55035,1.54991,1.54998,248400003.0
2005-04-06 13:17:00,1.54974,1.55023,1.54974,1.54999,400199995.0
2005-04-06 13:18:00,1.5499,1.5503,1.54975,1.54981,479199998.0
2005-04-06 13:19:00,1.55017,1.55017,1.5496,1.54984,404900004.0
2005-04-06 13:20:00,1.54968,1.55012,1.54961,1.54967,299200001.0
2005-04-06 13:21:00,1.54997,1.55013,1.54969,1.54991,254300002.0
2005-04-06 13:22:00,1.54992,1.5501,1.54974,1.54996,239099999.0
2005-04-06 13:23:00,1.55009,1.55022,1.54981,1.55002,332200001.0
2005-04-06 13:24:00,1.55001,1.55025,1.54987,1.55009,357099998.0
2005-04-06 13:25:00,1.55001,1.55019,1.54984,1.54994,466699999.0
2005-04-06 13:26:00,1.55001,1.55033,1.54992,1.55005,455999994.0
2005-04-06 13:27:00,1.54995,1.55016,1.54992,1.55,224399999.0
2005-04-06 13:28:00,1.54968,1.55015,1.54952,1.55006,343600000.0
2005-04-06 13:29:00,1.54999,1.55022,1.54999,1.55002,157499997.0
2005-04-06 13:30:00,1.54991,1.55023,1.54991,1.55003,313300001.0
2005-04-06 13:31:00,1.55023,1.55024,1.54993,1.55004,395100003.0
2005-04-06 13:32:00,1.55007,1.55021,1.54993,1.55012,381900002.0
2005-04-06 13:33:00,1.55005,1.55032,1.5499,1.55009,296100001.0
2005-04-06 13:34:00,1.55016,1.55041,1.54991,1.5502,456899999.0
2005-04-06 13:35:00,1.55041,1.55059,1.55021,1.55036,337800008.0
2005-04-06 13:36:00,1.55038,1.55051,1.55004,1.55012,263800001.0
2005-04-06 13:37:00,1.55019,1.55036,1.55009,1.55011,346200002.0
2005-04-06 13:38:00,1.55008,1.55042,1.55008,1.55022,446900004.0
2005-04-06 13:39:00,1.5505,1.5505,1.55007,1.55019,238599998.0
2005-04-06 13:40:00,1.55022,1.55027,1.54991,1.54996,368899999.0
2005-04-06 13:41:00,1.55015,1.55036,1.54996,1.55013,395999997.0
2005-04-06 13:42:00,1.54999,1.55037,1.54998,1.55014,371599998.0
2005-04-06 13:43:00,1.55006,1.55029,1.55002,1.55017,379199998.0
2005-04-06 13:44:00,1.5499,1.55035,1.54974,1.55019,228100003.0
2005-04-06 13:45:00,1.5501,1.55029,1.54997,1.55007,319900001.0
2005-04-06 13:46:00,1.55023,1.55031,1.55001,1.55012,219099998.0
2005-04-06 13:47:00,1.55009,1.55023,1.54981,1.54995,286699998.0
2005-04-06 13:48:00,1.5502,1.5502,1.54978,1.54984,320200000.0
2005-04-06 13:49:00,1.55042,1.55042,1.54992,1.55022,339300011.0
2005-04-06 13:50:00,1.55,1.55042,1.54984,1.55019,423400002.0
2005-04-06 13:51:00,1.55021,1.55031,1.5499,1.54999,409699997.0
2005-04-06 13:52:00,1.55008,1.55022,1.54988,1.55002,337699998.0
2005-04-06 13:53:00,1.5503,1.5503,1.54978,1.54978,262499998.0
2005-04-06 13:54:00,1.55007,1.55027,1.54981,1.55016,347699998.0
2005-04-06 13:55:00,1.55037,1.55042,1.54977,1.54977,541600000.0
2005-04-06 13:56:00,1.55001,1.55009,1.54985,1.54985,337100001.0
2005-04-06 13:57:00,1.55004,1.55025,1.5499,1.54995,156099998.0
2005-04-06 13:58:00,1.55017,1.5502,1.5496,1.5497,577200000.0
2005-04-06 13:59:00,1.5498,1.5502,1.54973,1.5501,479800003.0
2005-04-06 14:00:00,1.55018,1.55025,1.54998,1.55011,272100004.0
2005-04-06 14:01:00,1.55019,1.55036,1.5499,1.55004,339500002.0
2005-04-06 14:02:00,1.55018,1.55028,1.54981,1.54984,500400001.0
2005-04-06 14:03:00,1.5499,1.55015,1.54968,1.55006,201700001.0
2005-04-06 14:04:00,1.5502,1.55021,1.54977,1.54982,270499999.0
2005-04-06 14:05:00,1.55002,1.55013,1.5497,1.54993,420700003.0
2005-04-06 14:06:00,1.54981,1.55008,1.54961,1.54981,228200002.0
2005-04-06 14:07:00,1.54976,1.55012,1.54968,1.54983,290100001.0
2005-04-06 14:08:00,1.55,1.5501,1.54978,1.54985,364000000.0
2005-04-06 14:09:00,1.55015,1.55024,1.54999,1.55002,343899999.0
2005-04-06 14:10:00,1.55005,1.55024,1.54991,1.54995,263800001.0
2005-04-06 14:11:00,1.54997,1.55023,1.54993,1.55001,203099997.0
2005-04-06 14:12:00,1.55009,1.55034,1.54996,1.5501,229900002.0
2005-04-06 14:13:00,1.55014,1.55033,1.54986,1.55025,293500004.0
2005-04-06 14:14:00,1.55013,1.5504,1.54998,1.55005,462099998.0
2005-04-06 14:15:00,1.55032,1.55052,1.55012,1.55025,187599999.0
2005-04-06 14:16:00,1.55047,1.55063,1.5502,1.55031,408100006.0
2005-04-06 14:17:00,1.55028,1.55055,1.54998,1.55025,261199996.0
2005-04-06 14:18:00,1.5501,1.55065,1.5501,1.55053,379099996.0
2005-04-06 14:19:00,1.55044,1.55065,1.55027,1.55063,305000002.0
2005-04-06 14:20:00,1.55033,1.55063,1.5501,1.55063,449300004.0
2005-04-06 14:21:00,1.55058,1.55076,1.55036,1.55062,251200001.0
2005-04-06 14:22:00,1.55052,1.55073,1.55043,1.55053,334499996.0
2005-04-06 14:23:00,1.55041,1.55065,1.55025,1.5504,400799997.0
2005-04-06 14:24:00,1.55048,1.55069,1.55033,1.55034,340800002.0
2005-04-06 14:25:00,1.55064,1.55088,1.55038,1.55038,367900007.0
2005-04-06 14:26:00,1.55067,1.55094,1.5504,1.55076,163800001.0
2005-04-06 14:27:00,1.55084,1.55113,1.55075,1.55094,276400006.0
2005-04-06 14:28:00,1.55068,1.55101,1.55068,1.55086,282400004.0
2005-04-06 14:29:00,1.55074,1.55093,1.5506,1.5508,273999999.0
2005-04-06 14:30:00,1.55065,1.55104,1.55058,1.5509,366699999.0
2005-04-06 14:31:00,1.55081,1.55103,1.55059,1.55078,268799998.0
2005-04-06 14:32:00,1.55078,1.55103,1.55059,1.55102,457100005.0
2005-04-06 14:33:00,1.5509,1.55098,1.55073,1.5508,314800000.0
2005-04-06 14:34:00,1.55087,1.55106,1.55068,1.55073,463400005.0
2005-04-06 14:35:00,1.55086,1.5511,1.55057,1.55057,435600004.0
2005-04-06 14:36:00,1.55073,1.55103,1.55063,1.55089,363499999.0
2005-04-06 14:37:00,1.55105,1.55113,1.55089,1.55107,449000001.0
2005-04-06 14:38:00,1.55114,1.55118,1.55075,1.55085,244299994.0
2005-04-06 14:39:00,1.55093,1.55135,1.55075,1.55135,164800000.0
2005-04-06 14:40:00,1.55112,1.55132,1.55082,1.55097,277900002.0
2005-04-06 14:41:00,1.5512,1.55121,1.55085,1.55093,292600000.0
2005-04-06 14:42:00,1.55089,1.55105,1.55075,1.55097,597499992.0
2005-04-06 14:43:00,1.55083,1.55103,1.55061,1.55076,391600000.0
2005-04-06 14:44:00,1.55093,1.55106,1.55075,1.55091,223200000.0
2005-04-06 14:45:00,1.55086,1.55126,1.55081,1.55105,221800002.0
2005-04-06 14:46:00,1.55096,1.55121,1.55084,1.55104,367499998.0
2005-04-06 14:47:00,1.55128,1.55131,1.55082,1.55102,414199997.0
2005-04-06 14:48:00,1.55105,1.55123,1.55087,1.55123,379599999.0
2005-04-06 14:49:00,1.55129,1.55129,1.55081,1.5511,381099998.0
2005-04-06 14:50:00,1.55101,1.55111,1.55079,1.55103,328700004.0
2005-04-06 14:51:00,1.55093,1.55108,1.55064,1.55089,231300002.0
2005-04-06 14:52:00,1.55082,1.55113,1.55082,1.55096,267600004.0
2005-04-06 14:53:00,1.55113,1.55123,1.5507,1.5507,318300000.0
2005-04-06 14:54:00,1.55065,1.55097,1.5506,1.55074,517900005.0
2005-04-06 14:55:00,1.5508,1.55092,1.55069,1.55072,345600003.0
2005-04-06 14:56:00,1.55086,1.55094,1.55058,1.55081,221500003.0
2005-04-06 14:57:00,1.55058,1.55094,1.55053,1.55077,280700004.0
2005-04-06 14:58:00,1.55071,1.55102,1.55057,1.55068,460700001.0
2005-04-06 14:59:00,1.5507,1.5509,1.55059,1.55074,346099999.0
2005-04-06 15:00:00,1.55077,1.55098,1.55071,1.55071,393500000.0
2005-04-06 15:01:00,1.55078,1.55087,1.55057,1.55061,432200000.0
2005-04-06 15:02:00,1.55084,1.55095,1.5505,1.55056,270500002.0
2005-04-06 15:03:00,1.55067,1.55093,1.55057,1.55076,269000002.0
2005-04-06 15:04:00,1.5508,1.55093,1.55053,1.55069,246900002.0
2005-04-06 15:05:00,1.55095,1.55097,1.55057,1.55071,412099996.0
2005-04-06 15:06:00,1.55089,1.55106,1.55075,1.55102,411800002.0
2005-04-06 15:07:00,1.55064,1.551,1.55055,1.55088,256799996.0
2005-04-06 15:08:00,1.55078,1.55107,1.5506,1.55075,402800006.0
2005-04-06 15:09:00,1.55105,1.55105,1.55071,1.55074,128700000.0
2005-04-06 15:10:00,1.55075,1.55097,1.55067,1.55081,313500002.0
2005-04-06 15:11:00,1.5509,1.55104,1.5507,1.5508,382300005.0
2005-04-06 15:12:00,1.55101,1.55101,1.55068,1.55071,260000001.0
2005-04-06 15:13:00,1.55087,1.55089,1.55052,1.55074,246499997.0
2005-04-06 15:14:00,1.55059,1.55103,1.5505,1.55086,310299999.0
2005-04-06 15:15:00,1.551,1.55117,1.55082,1.55105,407100001.0
2005-04-06 15:16:00,1.55112,1.55118,1.55068,1.55104,403899994.0
2005-04-06 15:17:00,1.55104,1.55118,1.55088,1.55103,326000006.0
2005-04-06 15:18:00,1.55099,1.55106,1.5505,1.55075,328700002.0
2005-04-06 15:19:00,1.55089,1.55096,1.55053,1.55071,505000002.0
2005-04-06 15:20:00,1.55055,1.55083,1.5505,1.55069,340500000.0
2005-04-06 15:21:00,1.55058,1.55089,1.55057,1.55073,229699999.0
2005-04-06 15:22:00,1.55071,1.55086,1.55051,1.55055,553699998.0
2005-04-06 15:23:00,1.55042,1.55083,1.55042,1.5506,279500000.0
2005-04-06 15:24:00,1.55042,1.55073,1.55031,1.55051,240000002.0
2005-04-06 15:25:00,1.55045,1.55079,1.55027,1.55061,280900002.0
2005-04-06 15:26:00,1.55085,1.55091,1.55036,1.55067,292100004.0
2005-04-06 15:27:00,1.5508,1.55093,1.5506,1.55067,399800000.0
2005-04-06 15:28:00,1.55069,1.55097,1.55059,1.55081,305800002.0
2005-04-06 15:29:00,1.55078,1.55078,1.55045,1.55048,386700002.0
2005-04-06 15:30:00,1.55061,1.55092,1.55061,1.55081,238100000.0
2005-04-06 15:31:00,1.55083,1.55096,1.55066,1.55084,371400001.0
2005-04-06 15:32:00,1.55105,1.55113,1.55082,1.55082,378099994.0
2005-04-06 15:33:00,1.55091,1.55098,1.55065,1.55088,368000001.0
2005-04-06 15:34:00,1.55105,1.55111,1.55078,1.55099,299899997.0
2005-04-06 15:35:00,1.55099,1.5512,1.55085,1.55105,226700000.0
2005-04-06 15:36:00,1.55093,1.55109,1.55064,1.55073,367700000.0
2005-04-06 15:37:00,1.55061,1.55093,1.5506,1.55077,327000002.0
2005-04-06 15:38:00,1.55072,1.55106,1.55068,1.55093,319900000.0
2005-04-06 15:39:00,1.55087,1.55101,1.55061,1.55066,264599998.0
2005-04-06 15:40:00,1.5506,1.55089,1.55054,1.55064,435900002.0
2005-04-06 15:41:00,1.55078,1.55091,1.5505,1.55066,225800001.0
2005-04-06 15:42:00,1.55064,1.55093,1.55057,1.55074,255200002.0
2005-04-06 15:43:00,1.55073,1.55083,1.5505,1.5508,357999997.0
2005-04-06 15:44:00,1.55098,1.55098,1.55071,1.55076,259499999.0
2005-04-06 15:45:00,1.5509,1.55112,1.55071,1.55083,267699998.0
2005-04-06 15:46:00,1.55059,1.55079,1.55043,1.55059,310300002.0
2005-04-06 15:47:00,1.5507,1.55085,1.55056,1.55062,279899994.0
2005-04-06 15:48:00,1.55065,1.55065,1.55027,1.55044,411199998.0
2005-04-06 15:49:00,1.55036,1.55065,1.55036,1.55054,193300000.0
2005-04-06 15:50:00,1.5506,1.55085,1.55051,1.55066,346999997.0
2005-04-06 15:51:00,1.55043,1.55081,1.55041,1.55078,297500009.0
2005-04-06 15:52:00,1.55084,1.5511,1.55071,1.55097,341800004.0
2005-04-06 15:53:00,1.55075,1.55089,1.5505,1.55058,454399998.0
2005-04-06 15:54:00,1.55057,1.55078,1.55028,1.55066,239999999.0
2005-04-06 15:55:00,1.55053,1.55073,1.55051,1.55055,325400002.0
2005-04-06 15:56:00,1.55062,1.55082,1.55049,1.55068,297699999.0
2005-04-06 15:57:00,1.55068,1.55117,1.55067,1.55101,265500003.0
2005-04-06 15:58:00,1.55108,1.55109,1.55073,1.55078,292200001.0
2005-04-06 15:59:00,1.55084,1.55105,1.55073,1.55079,298800001.0
2005-04-06 16:00:00,1.5512,1.5512,1.55062,1.551,239300001.0
2005-04-06 16:01:00,1.5507,1.55102,1.55067,1.55082,292099999.0
2005-04-06 16:02:00,1.55081,1.55096,1.55056,1.55083,223000003.0
2005-04-06 16:03:00,1.55078,1.55113,1.55068,1.55097,293500000.0
2005-04-06 16:04:00,1.55084,1.55103,1.55071,1.5508,402499996.0
2005-04-06 16:05:00,1.55084,1.55088,1.55054,1.55064,332799997.0
2005-04-06 16:06:00,1.55068,1.551,1.55051,1.5508,446699999.0
2005-04-06 16:07:00,1.55074,1.55093,1.55035,1.55041,277400003.0
2005-04-06 16:08:00,1.55062,1.55073,1.55032,1.55047,431900007.0
2005-04-06 16:09:00,1.55055,1.55081,1.55047,1.55075,338499999.0
2005-04-06 16:10:00,1.55084,1.55084,1.55044,1.55064,387200000.0
2005-04-06 16:11:00,1.55057,1.55093,1.55052,1.55073,341200002.0
2005-04-06 16:12:00,1.55075,1.55097,1.55065,1.55071,245000003.0
2005-04-06 16:13:00,1.55046,1.55089,1.55046,1.55082,446499996.0
2005-04-06 16:14:00,1.55065,1.5509,1.55047,1.55078,407800000.0
2005-04-06 16:15:00,1.55061,1.55091,1.55043,1.55071,307500000.0
2005-04-06 16:16:00,1.55058,1.55091,1.55052,1.5507,448200006.0
2005-04-06 16:17:00,1.55057,1.55078,1.55048,1.55073,355699996.0
2005-04-06 16:18:00,1.55067,1.55079,1.55045,1.55064,154800001.0
2005-04-06 16:19:00,1.55058,1.55078,1.55049,1.55055,359500001.0
2005-04-06 16:20:00,1.55064,1.55082,1.55032,1.55065,421999998.0
2005-04-06 16:21:00,1.55081,1.55081,1.55043,1.55053,334300000.0
2005-04-06 16:22:00,1.55044,1.55099,1.55044,1.55073,316799997.0
2005-04-06 16:23:00,1.55075,1.5509,1.55059,1.55067,416100004.0
2005-04-06 16:24:00,1.55073,1.55098,1.55053,1.5508,273700001.0
2005-04-06 16:25:00,1.5507,1.55091,1.55049,1.55091,295799998.0
2005-04-06 16:26:00,1.55093,1.55103,1.55056,1.55081,268699998.0
2005-04-06 16:27:00,1.55092,1.55104,1.55072,1.55084,243899998.0
2005-04-06 16:28:00,1.55088,1.55101,1.55066,1.55077,226999998.0
2005-04-06 16:29:00,1.55108,1.55118,1.55073,1.55083,376899995.0
2005-04-06 16:30:00,1.55095,1.55096,1.55074,1.55086,261799997.0
2005-04-06 16:31:00,1.55086,1.55105,1.55068,1.55091,303200003.0
2005-04-06 16:32:00,1.55087,1.55105,1.55068,1.55091,227300001.0
2005-04-06 16:33:00,1.5511,1.55117,1.55088,1.55102,207200000.0
2005-04-06 16:34:00,1.55111,1.55122,1.55091,1.55107,446899995.0
2005-04-06 16:35:00,1.55125,1.55131,1.55091,1.55091,367500002.0
2005-04-06 16:36:00,1.55087,1.55131,1.55087,1.55119,323400001.0
2005-04-06 16:37:00,1.55098,1.55142,1.55084,1.5514,373000005.0
2005-04-06 16:38:00,1.55103,1.5515,1.55086,1.5515,517299997.0
2005-04-06 16:39:00,1.55127,1.55159,1.55122,1.55153,342400001.0
2005-04-06 16:40:00,1.5513,1.55136,1.55109,1.55118,559499997.0
2005-04-06 16:41:00,1.55133,1.55139,1.55107,1.55124,333700000.0
2005-04-06 16:42:00,1.55115,1.55142,1.55099,1.55132,390599997.0
2005-04-06 16:43:00,1.55127,1.55148,1.55114,1.55143,413400001.0
2005-04-06 16:44:00,1.55131,1.55155,1.55102,1.55102,457800001.0
2005-04-06 16:45:00,1.55075,1.55147,1.55074,1.55121,404699999.0
2005-04-06 16:46:00,1.5514,1.5516,1.55099,1.5514,252500000.0
2005-04-06 16:47:00,1.55126,1.55142,1.55108,1.5512,308500003.0
2005-04-06 16:48:00,1.55075,1.55122,1.5507,1.55101,289900000.0
2005-04-06 16:49:00,1.55098,1.55121,1.55074,1.55105,418800002.0
2005-04-06 16:50:00,1.55127,1.55139,1.55101,1.55129,378700002.0
2005-04-06 16:51:00,1.55095,1.55149,1.55091,1.55115,309899999.0
2005-04-06 16:52:00,1.55094,1.55145,1.55083,1.55145,220099998.0
2005-04-06 16:53:00,1.55125,1.55151,1.55117,1.55143,362300004.0
2005-04-06 16:54:00,1.55131,1.55165,1.5512,1.5513,401899995.0
2005-04-06 16:55:00,1.55128,1.55158,1.55115,1.55124,394399999.0
2005-04-06 16:56:00,1.55117,1.5514,1.55101,1.55116,250100001.0
2005-04-06 16:57:00,1.55103,1.55129,1.55096,1.55105,289400004.0
2005-04-06 16:58:00,1.55077,1.55116,1.55077,1.55104,260399996.0
2005-04-06 16:59:00,1.55102,1.55118,1.55082,1.55104,389400003.0
2005-04-06 17:00:00,1.55103,1.55136,1.55097,1.55136,337700001.0
2005-04-06 17:01:00,1.55127,1.55144,1.55099,1.55137,429300001.0
2005-04-06 17:02:00,1.5513,1.55143,1.55115,1.55124,358100001.0
2005-04-06 17:03:00,1.55125,1.55136,1.55097,1.55107,317800001.0
2005-04-06 17:04:00,1.5512,1.55141,1.55084,1.55096,371200001.0
2005-04-06 17:05:00,1.55128,1.55145,1.55094,1.55115,402100000.0
2005-04-06 17:06:00,1.55123,1.55135,1.55094,1.55109,186800000.0
2005-04-06 17:07:00,1.55117,1.55132,1.55088,1.55097,226100003.0
2005-04-06 17:08:00,1.5511,1.55117,1.55089,1.55106,413200002.0
2005-04-06 17:09:00,1.55108,1.55112,1.55085,1.55098,392200001.0
2005-04-06 17:10:00,1.55085,1.5511,1.55079,1.55098,357900003.0
2005-04-06 17:11:00,1.55093,1.55103,1.55071,1.55103,204199999.0
2005-04-06 17:12:00,1.55118,1.55121,1.55066,1.55095,294500000.0
2005-04-06 17:13:00,1.55117,1.55129,1.55079,1.55098,255700001.0
2005-04-06 17:14:00,1.55111,1.55112,1.55087,1.55095,392700002.0
2005-04-06 17:15:00,1.55086,1.55112,1.55069,1.55103,394600003.0
2005-04-06 17:16:00,1.55097,1.55114,1.55081,1.55095,640200005.0
2005-04-06 17:17:00,1.55114,1.55117,1.55077,1.55099,446000006.0
2005-04-06 17:18:00,1.5511,1.55123,1.5509,1.55113,424299997.0
2005-04-06 17:19:00,1.5513,1.55152,1.55111,1.55137,196100000.0
2005-04-06 17:20:00,1.5512,1.55165,1.5512,1.55155,351300002.0
2005-04-06 17:21:00,1.55123,1.55159,1.55118,1.5513,298499998.0
2005-04-06 17:22:00,1.55115,1.55145,1.55102,1.55135,303300000.0
2005-04-06 17:23:00,1.55119,1.55149,1.55097,1.5513,417000009.0
2005-04-06 17:24:00,1.55135,1.55146,1.5509,1.55098,348600001.0
2005-04-06 17:25:00,1.55085,1.55144,1.55083,1.55141,301899999.0
2005-04-06 17:26:00,1.55129,1.55135,1.55106,1.55124,316399998.0
2005-04-06 17:27:00,1.55128,1.55153,1.55127,1.55146,411299999.0
2005-04-06 17:28:00,1.55133,1.55158,1.55126,1.55131,403100004.0
2005-04-06 17:29:00,1.55138,1.55155,1.55127,1.55146,352300004.0
2005-04-06 17:30:00,1.55152,1.55161,1.5513,1.55142,355499999.0
2005-04-06 17:31:00,1.55122,1.55152,1.55083,1.55152,432700001.0
2005-04-06 17:32:00,1.55165,1.55167,1.5513,1.55136,470600006.0
2005-04-06 17:33:00,1.5516,1.5516,1.55101,1.55102,160599998.0
2005-04-06 17:34:00,1.5512,1.55139,1.55113,1.5512,327000003.0
2005-04-06 17:35:00,1.55149,1.55151,1.55108,1.55117,455600002.0
2005-04-06 17:36:00,1.55123,1.55143,1.55096,1.55112,535700001.0
2005-04-06 17:37:00,1.55144,1.55158,1.55122,1.55123,392299997.0
2005-04-06 17:38:00,1.55088,1.55125,1.55083,1.55109,384899997.0
2005-04-06 17:39:00,1.55123,1.55142,1.55104,1.55118,526700002.0
2005-04-06 17:40:00,1.55113,1.55148,1.55095,1.55138,396300000.0
2005-04-06 17:41:00,1.55122,1.55137,1.55096,1.55096,299800003.0
2005-04-06 17:42:00,1.55109,1.5515,1.55101,1.55134,295300005.0
2005-04-06 17:43:00,1.55097,1.55139,1.55094,1.55133,268300000.0
2005-04-06 17:44:00,1.55118,1.55154,1.55104,1.55139,381800001.0
2005-04-06 17:45:00,1.55124,1.55152,1.55118,1.55131,432000002.0
2005-04-06 17:46:00,1.55133,1.55151,1.55111,1.55146,278800000.0
2005-04-06 17:47:00,1.55133,1.55153,1.55116,1.55152,348100000.0
2005-04-06 17:48:00,1.55125,1.55148,1.551,1.55135,348000007.0
2005-04-06 17:49:00,1.55125,1.5513,1.55096,1.55115,378700000.0
2005-04-06 17:50:00,1.55133,1.55139,1.55109,1.55111,414300007.0
2005-04-06 17:51:00,1.5513,1.55132,1.55088,1.55104,553299996.0
2005-04-06 17:52:00,1.55113,1.55134,1.55097,1.55119,267500002.0
2005-04-06 17:53:00,1.55088,1.55139,1.55088,1.55107,231800000.0
2005-04-06 17:54:00,1.55067,1.55146,1.55066,1.55128,306400001.0
2005-04-06 17:55:00,1.55115,1.55138,1.55105,1.55105,368599998.0
2005-04-06 17:56:00,1.55116,1.55143,1.55107,1.55114,249900000.0
2005-04-06 17:57:00,1.5511,1.55135,1.55108,1.55127,203900001.0
2005-04-06 17:58:00,1.5511,1.55144,1.55108,1.55135,404900002.0
2005-04-06 17:59:00,1.55102,1.55157,1.55098,1.55157,248099997.0
2005-04-06 18:00:00,1.55151,1.55168,1.55145,1.55146,442300001.0
2005-04-06 18:01:00,1.5516,1.5516,1.5516,1.5516,2013600000.0
2005-04-06 18:02:00,1.5517,1.5518,1.5517,1.5518,2013600000.0
2005-04-06 18:03:00,1.5519,1.552,1.5519,1.5519,2013600000.0
2005-04-06 18:04:00,1.552,1.552,1.552,1.552,2013600000.0
2005-04-06 18:05:00,1.552,1.552,1.5519,1.552,2013600000.0
2005-04-06 18:06:00,1.5519,1.5519,1.5517,1.5518,2013600000.0
2005-04-06 18:07:00,1.5518,1.5519,1.5518,1.5519,2013600000.0
2005-04-06 18:08:00,1.552,1.552,1.5518,1.5519,2013600000.0
2005-04-06 18:09:00,1.55157,1.55179,1.55103,1.55146,2013600000.0
2005-04-06 18:10:00,1.55166,1.55181,1.55121,1.55137,2125300000.0
2005-04-06 18:11:00,1.55148,1.55175,1.55131,1.5514,1645100000.0
2005-04-06 18:12:00,1.55155,1.55181,1.55141,1.55146,1705800008.0
2005-04-06 18:13:00,1.55143,1.55166,1.55116,1.55134,1361499999.0
2005-04-06 18:14:00,1.5517,1.5518,1.5517,1.5518,921600004.0
2005-04-06 18:15:00,1.55129,1.5516,1.55117,1.55143,921600004.0
2005-04-06 18:16:00,1.5517,1.5517,1.5516,1.5516,2061899995.0
2005-04-06 18:17:00,1.55148,1.55164,1.55115,1.55152,2061899995.0
2005-04-06 18:18:00,1.55141,1.55169,1.55119,1.55146,946900005.0
2005-04-06 18:19:00,1.55143,1.55177,1.55121,1.55146,1898900003.0
2005-04-06 18:20:00,1.5518,1.5518,1.5516,1.5517,794699994.0
2005-04-06 18:21:00,1.55149,1.55172,1.55137,1.55137,794699994.0
2005-04-06 18:22:00,1.55158,1.55171,1.55132,1.5515,856700007.0
2005-04-06 18:23:00,1.5516,1.5516,1.5516,1.5516,1161500003.0
2005-04-06 18:24:00,1.5516,1.5516,1.5515,1.5515,1161500003.0
2005-04-06 18:25:00,1.5514,1.5518,1.5514,1.5517,1161500003.0
2005-04-06 18:26:00,1.5518,1.5518,1.5517,1.5517,1161500003.0
2005-04-06 18:27:00,1.5515,1.55168,1.55117,1.5514,1161500003.0
2005-04-06 18:28:00,1.5517,1.5518,1.5517,1.5517,1569800015.0
2005-04-06 18:29:00,1.55155,1.5517,1.5513,1.5513,1569800015.0
2005-04-06 18:30:00,1.55132,1.55169,1.55124,1.55158,903100004.0
2005-04-06 18:31:00,1.5514,1.55161,1.55115,1.55141,1020100008.0
2005-04-06 18:32:00,1.55127,1.55153,1.55095,1.55119,1319199998.0
2005-04-06 18:33:00,1.55128,1.55173,1.55118,1.55173,2035499998.0
2005-04-06 18:34:00,1.5518,1.5518,1.5517,1.5517,1677200002.0
2005-04-06 18:35:00,1.55143,1.55172,1.55129,1.55158,1677200002.0
2005-04-06 18:36:00,1.55161,1.55185,1.55127,1.55146,1305599997.0
2005-04-06 18:37:00,1.55154,1.55174,1.5513,1.55144,1965500001.0
2005-04-06 18:38:00,1.55154,1.55171,1.55136,1.55136,1627200005.0
2005-04-06 18:39:00,1.55145,1.55189,1.55134,1.55176,1888900011.0
2005-04-06 18:40:00,1.5518,1.5518,1.5515,1.5516,1044499995.0
2005-04-06 18:41:00,1.55123,1.55154,1.55109,1.55136,1044499995.0
2005-04-06 18:42:00,1.55125,1.55139,1.55089,1.5511,1105100001.0
2005-04-06 18:43:00,1.55113,1.55136,1.55108,1.55124,518399999.0
2005-04-06 18:44:00,1.55122,1.55125,1.55093,1.55095,769400008.0
2005-04-06 18:45:00,1.55082,1.55117,1.55067,1.55096,547800002.0
2005-04-06 18:46:00,1.55115,1.55134,1.55099,1.55112,294000001.0
2005-04-06 18:47:00,1.55115,1.55133,1.55106,1.55115,513600000.0
2005-04-06 18:48:00,1.55122,1.55132,1.55091,1.55096,1291400004.0
2005-04-06 18:49:00,1.55097,1.55101,1.55071,1.55085,401699999.0
2005-04-06 18:50:00,1.55071,1.55099,1.5506,1.5506,656699997.0
2005-04-06 18:51:00,1.55071,1.55095,1.55052,1.55085,1294000006.0
2005-04-06 18:52:00,1.55069,1.55097,1.55056,1.55088,1182200001.0
2005-04-06 18:53:00,1.55074,1.55092,1.55063,1.55072,1338500006.0
2005-04-06 18:54:00,1.55064,1.55084,1.55015,1.55057,716199999.0
2005-04-06 18:55:00,1.55061,1.55089,1.55028,1.55052,1561800016.0
2005-04-06 18:56:00,1.5506,1.5509,1.55029,1.55059,860899992.0
2005-04-06 18:57:00,1.55056,1.55074,1.55022,1.55025,922400004.0
2005-04-06 18:58:00,1.55045,1.55081,1.55019,1.55059,1123200004.0
2005-04-06 18:59:00,1.55044,1.55081,1.55044,1.55062,1654799990.0
2005-04-06 19:00:00,1.55065,1.55084,1.55036,1.55046,363400003.0
2005-04-06 19:01:00,1.55047,1.5506,1.55022,1.55033,257800001.0
2005-04-06 19:02:00,1.5502,1.55061,1.55004,1.5505,887299996.0
2005-04-06 19:03:00,1.55064,1.55074,1.55034,1.55037,445300005.0
2005-04-06 19:04:00,1.55046,1.55068,1.55037,1.5505,322700000.0
2005-04-06 19:05:00,1.55063,1.55074,1.55027,1.55034,582000002.0
2005-04-06 19:06:00,1.55034,1.55069,1.55026,1.5506,1879200002.0
2005-04-06 19:07:00,1.55045,1.55075,1.55021,1.55054,921400003.0
2005-04-06 19:08:00,1.55042,1.5506,1.54991,1.54996,1415500000.0
2005-04-06 19:09:00,1.55007,1.55051,1.54993,1.55037,1383199999.0
2005-04-06 19:10:00,1.55007,1.55047,1.5499,1.55039,1098400000.0
2005-04-06 19:11:00,1.55043,1.55059,1.55003,1.55048,958799995.0
2005-04-06 19:12:00,1.55026,1.55047,1.55007,1.5504,807499996.0
2005-04-06 19:13:00,1.55029,1.55043,1.55008,1.55032,612299998.0
2005-04-06 19:14:00,1.55032,1.55059,1.55021,1.55047,491800001.0
2005-04-06 19:15:00,1.55037,1.55059,1.55007,1.55026,1537900006.0
2005-04-06 19:16:00,1.55042,1.5505,1.55007,1.55021,556300001.0
2005-04-06 19:17:00,1.55045,1.55058,1.55014,1.55028,633300000.0
2005-04-06 19:18:00,1.5503,1.55047,1.55002,1.55023,762900002.0
2005-04-06 19:19:00,1.55023,1.55051,1.55005,1.55021,893100001.0
2005-04-06 19:20:00,1.55037,1.55043,1.54977,1.5499,1043600005.0
2005-04-06 19:21:00,1.54988,1.55052,1.54967,1.55038,1005400001.0
2005-04-06 19:22:00,1.5502,1.55035,1.54999,1.55032,361799996.0
2005-04-06 19:23:00,1.5504,1.55042,1.55006,1.55018,654600004.0
2005-04-06 19:24:00,1.55041,1.5505,1.54999,1.55012,563499997.0
2005-04-06 19:25:00,1.55014,1.5504,1.5498,1.55012,950399995.0
2005-04-06 19:26:00,1.55028,1.55046,1.55008,1.55029,1036600005.0
2005-04-06 19:27:00,1.55003,1.55032,1.54993,1.55001,1377100005.0
2005-04-06 19:28:00,1.54997,1.5502,1.54973,1.54988,542500003.0
2005-04-06 19:29:00,1.55006,1.55037,1.54967,1.54979,822999998.0
2005-04-06 19:31:00,1.55017,1.55038,1.54986,1.55017,1383099994.0
2005-04-06 19:32:00,1.55011,1.55041,1.54992,1.55013,774299996.0
2005-04-06 19:33:00,1.55008,1.55024,1.54976,1.54987,997100008.0
2005-04-06 19:34:00,1.5502,1.55049,1.54996,1.55001,1764700007.0
2005-04-06 19:35:00,1.54987,1.55033,1.54934,1.55001,920799993.0
2005-04-06 19:36:00,1.55008,1.55016,1.54964,1.54976,699400007.0
2005-04-06 19:37:00,1.54992,1.55022,1.54979,1.55003,276800001.0
2005-04-06 19:38:00,1.54995,1.55021,1.54985,1.54997,676400011.0
2005-04-06 19:39:00,1.5499,1.55007,1.54967,1.5499,1251700007.0
2005-04-06 19:40:00,1.54976,1.55004,1.54954,1.54998,556700001.0
2005-04-06 19:41:00,1.54995,1.55014,1.54983,1.54991,457099999.0
2005-04-06 19:42:00,1.55004,1.55031,1.54982,1.55008,608600006.0
2005-04-06 19:43:00,1.54998,1.55025,1.54986,1.5502,541099996.0
2005-04-06 19:44:00,1.54999,1.55019,1.54972,1.55,1202500006.0
2005-04-06 19:45:00,1.55016,1.55018,1.54983,1.55001,268499998.0
2005-04-06 19:46:00,1.5499,1.55019,1.54979,1.54988,683099998.0
2005-04-06 19:47:00,1.54966,1.55013,1.54955,1.55008,421199998.0
2005-04-06 19:48:00,1.55009,1.55032,1.54992,1.54993,538900008.0
2005-04-06 19:49:00,1.54988,1.55003,1.54964,1.54986,1367500007.0
2005-04-06 19:50:00,1.54996,1.55016,1.54988,1.55002,299500002.0
2005-04-06 19:51:00,1.55008,1.55019,1.54977,1.55003,626500004.0
2005-04-06 19:52:00,1.55,1.55025,1.54988,1.55025,349799999.0
2005-04-06 19:53:00,1.55005,1.55023,1.54983,1.5501,627699999.0
2005-04-06 19:54:00,1.5499,1.55017,1.54988,1.54997,225100002.0
2005-04-06 19:55:00,1.54993,1.55019,1.5498,1.54999,601000002.0
2005-04-06 19:56:00,1.54984,1.55008,1.54969,1.54988,1307900010.0
2005-04-06 19:57:00,1.54995,1.55015,1.54975,1.54983,1702199997.0
2005-04-06 19:58:00,1.54973,1.55022,1.54973,1.55013,1645600005.0
2005-04-06 19:59:00,1.55016,1.55043,1.55003,1.55029,1069700000.0
2005-04-06 20:00:00,1.55029,1.55045,1.55,1.55008,522599999.0
2005-04-06 20:01:00,1.5502,1.55032,1.54999,1.5502,711099998.0
2005-04-06 20:02:00,1.55011,1.55034,1.54996,1.55005,372100000.0
2005-04-06 20:03:00,1.55002,1.5502,1.54998,1.55005,290199998.0
2005-04-06 20:04:00,1.54991,1.55018,1.54988,1.55012,231500002.0
2005-04-06 20:05:00,1.55,1.55022,1.5499,1.55022,322300002.0
2005-04-06 20:06:00,1.5503,1.55043,1.55016,1.55017,313699998.0
2005-04-06 20:07:00,1.55025,1.55025,1.54991,1.54997,268800001.0
2005-04-06 20:08:00,1.55001,1.55036,1.54988,1.55009,1258700003.0
2005-04-06 20:09:00,1.55029,1.55034,1.55006,1.55011,290500006.0
2005-04-06 20:10:00,1.54994,1.5503,1.54987,1.55,369700003.0
2005-04-06 20:11:00,1.55001,1.55035,1.54992,1.55002,412100004.0
2005-04-06 20:12:00,1.55007,1.55033,1.55005,1.55018,317100002.0
2005-04-06 20:13:00,1.54995,1.5503,1.54972,1.55009,1574999999.0
2005-04-06 20:14:00,1.55002,1.55017,1.54983,1.54994,460199998.0
2005-04-06 20:15:00,1.55012,1.55042,1.54992,1.55027,1095600002.0
2005-04-06 20:16:00,1.55016,1.55047,1.55,1.55013,1820999998.0
2005-04-06 20:17:00,1.55023,1.55056,1.55022,1.55035,311600003.0
2005-04-06 20:18:00,1.55039,1.55043,1.55009,1.55013,428400000.0
2005-04-06 20:19:00,1.5505,1.5505,1.5505,1.5505,660299997.0
2005-04-06 20:21:00,1.5501,1.55044,1.54997,1.55044,660299997.0
2005-04-06 20:22:00,1.55013,1.55043,1.54979,1.55014,721300004.0
2005-04-06 20:23:00,1.55003,1.55033,1.54998,1.5502,1199399999.0
2005-04-06 20:24:00,1.55031,1.55049,1.55012,1.5503,655200006.0
2005-04-06 20:25:00,1.55043,1.5507,1.55022,1.55033,954900009.0
2005-04-06 20:26:00,1.55041,1.55041,1.55018,1.55022,404300005.0
2005-04-06 20:27:00,1.55016,1.55046,1.54999,1.55009,406600003.0
2005-04-06 20:28:00,1.5505,1.5505,1.5503,1.5503,1759200001.0
2005-04-06 20:29:00,1.55008,1.5502,1.54943,1.54973,1759200001.0
2005-04-06 20:30:00,1.5503,1.5504,1.5503,1.5503,470200000.0
2005-04-06 20:31:00,1.5503,1.5503,1.5503,1.5503,470200000.0
2005-04-06 20:32:00,1.5504,1.5505,1.5503,1.5503,470200000.0
2005-04-06 20:33:00,1.55008,1.55038,1.54984,1.54986,470200000.0
2005-04-06 20:34:00,1.55002,1.55013,1.54979,1.54979,518099999.0
2005-04-06 20:35:00,1.55017,1.55025,1.54982,1.54986,559900003.0
2005-04-06 20:36:00,1.5501,1.55027,1.54978,1.5501,596200005.0
2005-04-06 20:37:00,1.55026,1.55026,1.5499,1.54993,937699996.0
2005-04-06 20:38:00,1.55,1.55025,1.5498,1.55003,1866700009.0
2005-04-06 20:39:00,1.54975,1.55006,1.54958,1.54993,1165599998.0
2005-04-06 20:40:00,1.54988,1.55025,1.54976,1.55012,1280700016.0
2005-04-06 20:41:00,1.55002,1.55011,1.54964,1.54971,460100009.0
2005-04-06 20:42:00,1.54995,1.55,1.54961,1.54961,180400000.0
2005-04-06 20:43:00,1.54987,1.55014,1.54967,1.54979,887400004.0
2005-04-06 20:44:00,1.54988,1.55011,1.54966,1.54973,1203400007.0
2005-04-06 20:45:00,1.55005,1.55007,1.54973,1.54979,1022300001.0
2005-04-06 20:46:00,1.5502,1.55029,1.54984,1.5502,225999998.0
2005-04-06 20:47:00,1.55022,1.55022,1.54991,1.55,521200003.0
2005-04-06 20:48:00,1.54999,1.55019,1.54985,1.54998,1661400016.0
2005-04-06 20:49:00,1.55015,1.55024,1.5498,1.54984,936099999.0
2005-04-06 20:50:00,1.55009,1.55027,1.54973,1.54992,1711700012.0
2005-04-06 20:51:00,1.55,1.55018,1.5498,1.54986,297400000.0
2005-04-06 20:52:00,1.55008,1.55016,1.54972,1.55004,1417899999.0
2005-04-06 20:53:00,1.54979,1.55018,1.54976,1.5501,1522600006.0
2005-04-06 20:54:00,1.54985,1.55022,1.54982,1.55019,796700008.0
2005-04-06 20:55:00,1.54988,1.55018,1.54974,1.55009,550299999.0
2005-04-06 20:56:00,1.5503,1.5503,1.5503,1.5503,1383300003.0
2005-04-06 20:57:00,1.5503,1.5503,1.5503,1.5503,1383300003.0
2005-04-06 20:58:00,1.5503,1.5503,1.5503,1.5503,1383300003.0
2005-04-06 20:59:00,1.5503,1.5504,1.5503,1.5504,1383300003.0
2005-04-06 21:00:00,1.5504,1.5505,1.5504,1.5505,1383300003.0
2005-04-06 21:02:00,1.55006,1.55037,1.54992,1.55006,1383300003.0
2005-04-06 21:03:00,1.55025,1.5504,1.55004,1.55007,1347099999.0
2005-04-06 21:04:00,1.55014,1.55042,1.55004,1.55015,316000006.0
2005-04-06 21:05:00,1.55013,1.55043,1.55,1.55025,885800002.0
2005-04-06 21:06:00,1.55018,1.55043,1.54996,1.55005,625700004.0
2005-04-06 21:07:00,1.55008,1.5503,1.54997,1.5503,496499998.0
2005-04-06 21:08:00,1.55016,1.55036,1.54997,1.55014,217200000.0
2005-04-06 21:09:00,1.55016,1.55024,1.5499,1.5499,598300002.0
2005-04-06 21:10:00,1.54998,1.55022,1.54984,1.55009,1080299994.0
2005-04-06 21:11:00,1.55019,1.55033,1.55007,1.55023,639800005.0
2005-04-06 21:12:00,1.55027,1.55046,1.55007,1.55034,323700004.0
2005-04-06 21:13:00,1.55026,1.55054,1.54996,1.55026,1082800000.0
2005-04-06 21:14:00,1.55032,1.55051,1.55006,1.55035,753299996.0
2005-04-06 21:15:00,1.55032,1.55049,1.55011,1.55028,712599996.0
2005-04-06 21:16:00,1.55007,1.55055,1.54999,1.55038,644400006.0
2005-04-06 21:17:00,1.55022,1.55059,1.55,1.55022,1493200006.0
2005-04-06 21:18:00,1.55066,1.55068,1.55018,1.55018,580099999.0
2005-04-06 21:19:00,1.5503,1.55054,1.55009,1.55034,627000002.0
2005-04-06 21:20:00,1.5507,1.5507,1.5506,1.5507,1553899994.0
2005-04-06 21:22:00,1.55028,1.55072,1.55019,1.55058,1553899994.0
2005-04-06 21:23:00,1.55067,1.55096,1.55036,1.5506,1119700004.0
2005-04-06 21:24:00,1.55101,1.55104,1.55054,1.55066,826499996.0
2005-04-06 21:25:00,1.55062,1.55099,1.55045,1.55076,1225400004.0
2005-04-06 21:26:00,1.5507,1.55104,1.5507,1.55089,667600007.0
2005-04-06 21:27:00,1.55093,1.55109,1.5507,1.55085,509300005.0
2005-04-06 21:28:00,1.5509,1.551,1.55061,1.55068,473699997.0
2005-04-06 21:29:00,1.55076,1.55087,1.55048,1.5505,456900003.0
2005-04-06 21:30:00,1.55069,1.55089,1.55055,1.5507,417699999.0
2005-04-06 21:31:00,1.55064,1.55094,1.55054,1.55076,500599999.0
2005-04-06 21:32:00,1.55083,1.55097,1.55062,1.55062,1813300006.0
2005-04-06 21:33:00,1.55076,1.5508,1.55058,1.55059,294200002.0
2005-04-06 21:34:00,1.55073,1.55109,1.55057,1.5509,1249299999.0
2005-04-06 21:35:00,1.55101,1.55107,1.55077,1.55081,962500002.0
2005-04-06 21:36:00,1.55093,1.55104,1.55079,1.55099,225400000.0
2005-04-06 21:37:00,1.55092,1.55105,1.55072,1.55082,559400000.0
2005-04-06 21:38:00,1.55072,1.551,1.55058,1.551,351700009.0
2005-04-06 21:39:00,1.55081,1.5511,1.55068,1.55081,326800000.0
2005-04-06 21:40:00,1.55086,1.55112,1.55082,1.55098,458800000.0
2005-04-06 21:41:00,1.5509,1.55114,1.55057,1.55089,615699995.0
2005-04-06 21:42:00,1.5508,1.55107,1.5507,1.5508,458500004.0
2005-04-06 21:43:00,1.55073,1.55102,1.55063,1.55068,1232300000.0
2005-04-06 21:44:00,1.5509,1.55097,1.55056,1.55056,1614999988.0
2005-04-06 21:45:00,1.55088,1.55107,1.55064,1.55087,763600008.0
2005-04-06 21:46:00,1.55082,1.55108,1.55073,1.55098,1100000009.0
2005-04-06 21:47:00,1.55083,1.55109,1.55061,1.55081,1309999988.0
2005-04-06 21:48:00,1.55082,1.55106,1.55067,1.55102,390100001.0
2005-04-06 21:49:00,1.55074,1.55108,1.55071,1.55076,1120800005.0
2005-04-06 21:50:00,1.5508,1.55097,1.55077,1.55093,162699999.0
2005-04-06 21:51:00,1.55085,1.55107,1.55059,1.55071,539000000.0
2005-04-06 21:52:00,1.5507,1.55108,1.55055,1.55077,1681400004.0
2005-04-06 21:53:00,1.55068,1.55101,1.55063,1.55082,439199996.0
2005-04-06 21:54:00,1.55077,1.55094,1.55073,1.55073,266000002.0
2005-04-06 21:55:00,1.55088,1.55095,1.5506,1.55073,446200000.0
2005-04-06 21:56:00,1.55098,1.55101,1.55069,1.55088,607400000.0
2005-04-06 21:57:00,1.55086,1.55108,1.55045,1.5508,678999998.0
2005-04-06 21:58:00,1.55096,1.55106,1.55068,1.5509,785700001.0
2005-04-06 21:59:00,1.5509,1.55099,1.55043,1.55043,1138800001.0
2005-04-06 22:00:00,1.5506,1.55099,1.5506,1.55084,650800007.0
2005-04-06 22:01:00,1.55075,1.55084,1.5506,1.55074,377900002.0
2005-04-06 22:02:00,1.55069,1.55099,1.55038,1.55038,986100001.0
2005-04-06 22:03:00,1.5506,1.55088,1.55051,1.55072,306800003.0
2005-04-06 22:04:00,1.55087,1.55096,1.55064,1.55083,569300003.0
2005-04-06 22:05:00,1.55085,1.5509,1.55062,1.5508,424199998.0
2005-04-06 22:06:00,1.55082,1.55099,1.55065,1.55088,453100003.0
2005-04-06 22:07:00,1.55067,1.55086,1.55052,1.55052,291699998.0
2005-04-06 22:08:00,1.55049,1.5508,1.55039,1.55058,413699994.0
2005-04-06 22:09:00,1.55085,1.55101,1.55052,1.55064,439900002.0
2005-04-06 22:10:00,1.55064,1.55088,1.55059,1.55068,344299995.0
2005-04-06 22:11:00,1.55083,1.5512,1.55075,1.55101,533399998.0
2005-04-06 22:12:00,1.55109,1.55122,1.55063,1.55072,744600008.0
2005-04-06 22:13:00,1.55083,1.55101,1.55063,1.55078,244399998.0
2005-04-06 22:14:00,1.55095,1.55111,1.55082,1.55094,336399998.0
2005-04-06 22:15:00,1.55086,1.55132,1.55066,1.55113,667200002.0
2005-04-06 22:16:00,1.5509,1.55121,1.5508,1.55104,397000001.0
2005-04-06 22:17:00,1.55098,1.55121,1.55086,1.55113,373199996.0
2005-04-06 22:18:00,1.55095,1.55114,1.55078,1.55084,420200001.0
2005-04-06 22:19:00,1.55071,1.55096,1.55067,1.55091,327099994.0
2005-04-06 22:20:00,1.55079,1.55105,1.55075,1.55105,175600000.0
2005-04-06 22:21:00,1.55099,1.55121,1.55093,1.5512,239400002.0
2005-04-06 22:22:00,1.55119,1.5515,1.55108,1.55117,907099998.0
2005-04-06 22:23:00,1.55134,1.55137,1.55097,1.55097,306099996.0
2005-04-06 22:24:00,1.55103,1.55134,1.55088,1.55107,364500002.0
2005-04-06 22:25:00,1.5512,1.55124,1.5508,1.5509,552799999.0
2005-04-06 22:26:00,1.55118,1.55141,1.55096,1.55138,784799996.0
2005-04-06 22:27:00,1.55131,1.55141,1.55084,1.55084,142500001.0
2005-04-06 22:28:00,1.55099,1.55143,1.55086,1.55105,565600008.0
2005-04-06 22:29:00,1.5512,1.55136,1.55101,1.55106,769200004.0
2005-04-06 22:30:00,1.55124,1.55151,1.55095,1.55119,757399993.0
2005-04-06 22:31:00,1.5514,1.5514,1.55088,1.55098,435600003.0
2005-04-06 22:32:00,1.55084,1.55125,1.55082,1.55123,474499994.0
2005-04-06 22:33:00,1.55129,1.5513,1.55089,1.5511,365700001.0
2005-04-06 22:34:00,1.55093,1.55128,1.55083,1.5509,384700002.0
2005-04-06 22:35:00,1.55065,1.55119,1.55054,1.55116,343300000.0
2005-04-06 22:36:00,1.55103,1.55127,1.55083,1.55119,506200000.0
2005-04-06 22:37:00,1.55103,1.55116,1.55074,1.55083,432700001.0
2005-04-06 22:38:00,1.55082,1.55111,1.55073,1.551,274200002.0
2005-04-06 22:39:00,1.55101,1.55106,1.55053,1.55071,671100000.0
2005-04-06 22:40:00,1.55085,1.55113,1.55071,1.55091,817800010.0
2005-04-06 22:41:00,1.55083,1.55126,1.55077,1.55119,580499996.0
2005-04-06 22:42:00,1.55108,1.55141,1.55098,1.55118,718900007.0
2005-04-06 22:43:00,1.55112,1.55121,1.55078,1.55105,1179700003.0
2005-04-06 22:44:00,1.55121,1.55126,1.5509,1.55097,338399998.0
2005-04-06 22:45:00,1.55092,1.55118,1.5508,1.55094,212700000.0
2005-04-06 22:46:00,1.55086,1.55103,1.55072,1.5509,374600004.0
2005-04-06 22:47:00,1.55081,1.55104,1.55065,1.55093,365300001.0
2005-04-06 22:48:00,1.55086,1.5511,1.55059,1.5509,429699999.0
2005-04-06 22:49:00,1.55085,1.5513,1.55082,1.55117,725600001.0
2005-04-06 22:50:00,1.551,1.55105,1.55076,1.55092,217899999.0
2005-04-06 22:51:00,1.55092,1.55118,1.5508,1.55104,454000006.0
2005-04-06 22:52:00,1.55086,1.55117,1.55064,1.55075,291500001.0
2005-04-06 22:53:00,1.55118,1.55133,1.55087,1.55102,286999999.0
2005-04-06 22:54:00,1.55112,1.55133,1.55077,1.55098,473000002.0
2005-04-06 22:55:00,1.55091,1.55128,1.55087,1.55128,309699998.0
2005-04-06 22:56:00,1.55094,1.55134,1.55089,1.55121,373900003.0
2005-04-06 22:57:00,1.55133,1.55151,1.55106,1.55119,515000003.0
2005-04-06 22:58:00,1.5512,1.5515,1.55102,1.55133,422299998.0
2005-04-06 22:59:00,1.55104,1.55149,1.55093,1.55136,341099998.0
2005-04-06 23:00:00,1.55113,1.55162,1.55089,1.55111,201800001.0
2005-04-06 23:01:00,1.55145,1.55145,1.5509,1.55098,389800001.0
2005-04-06 23:02:00,1.55103,1.5514,1.55103,1.5514,401000002.0
2005-04-06 23:03:00,1.55128,1.55159,1.55118,1.55159,353300001.0
2005-04-06 23:04:00,1.55118,1.55148,1.55111,1.55116,278700005.0
2005-04-06 23:05:00,1.55113,1.55134,1.55108,1.55111,283200003.0
2005-04-06 23:06:00,1.55123,1.55155,1.55118,1.5514,334500002.0
2005-04-06 23:07:00,1.55134,1.55149,1.55109,1.55109,399700004.0
2005-04-06 23:08:00,1.55109,1.55137,1.55109,1.55123,262800004.0
2005-04-06 23:09:00,1.55147,1.55163,1.55129,1.5514,272900002.0
2005-04-06 23:10:00,1.55148,1.55166,1.55132,1.55149,414499999.0
2005-04-06 23:11:00,1.55141,1.55154,1.55123,1.55127,153599997.0
2005-04-06 23:12:00,1.55134,1.55168,1.55134,1.55147,352200000.0
2005-04-06 23:13:00,1.55165,1.55166,1.5513,1.55147,285700002.0
2005-04-06 23:14:00,1.55132,1.5517,1.55131,1.55146,278299999.0
2005-04-06 23:15:00,1.55129,1.55153,1.55121,1.55153,236600003.0
2005-04-06 23:16:00,1.5516,1.5516,1.55138,1.5515,336399998.0
2005-04-06 23:17:00,1.55139,1.55155,1.55114,1.55147,358899999.0
2005-04-06 23:18:00,1.55133,1.55153,1.55115,1.55142,281499996.0
2005-04-06 23:19:00,1.55113,1.55162,1.55108,1.55149,419800006.0
2005-04-06 23:20:00,1.55138,1.5515,1.55117,1.55144,334599998.0
2005-04-06 23:21:00,1.55127,1.55149,1.55125,1.55132,174800002.0
2005-04-06 23:22:00,1.55136,1.55151,1.55117,1.55131,272400005.0
2005-04-06 23:23:00,1.55122,1.55138,1.5511,1.5511,259499999.0
2005-04-06 23:24:00,1.55135,1.55143,1.5511,1.55117,240400000.0
2005-04-06 23:25:00,1.55105,1.55143,1.55099,1.55133,387999999.0
2005-04-06 23:26:00,1.5512,1.55144,1.55115,1.55133,341899998.0
2005-04-06 23:27:00,1.5514,1.55157,1.55124,1.55136,390899994.0
2005-04-06 23:28:00,1.55129,1.55145,1.55119,1.55128,320499998.0
2005-04-06 23:29:00,1.55122,1.55137,1.55118,1.55122,365000001.0
2005-04-06 23:30:00,1.55081,1.55139,1.55081,1.55112,278700003.0
2005-04-06 23:31:00,1.55094,1.55143,1.55094,1.5512,426900002.0
2005-04-06 23:32:00,1.55117,1.55142,1.55103,1.55115,331000005.0
2005-04-06 23:33:00,1.55111,1.55142,1.55109,1.55142,295899996.0
2005-04-06 23:34:00,1.55113,1.5514,1.55106,1.55111,417900000.0
2005-04-06 23:35:00,1.55129,1.55149,1.55118,1.5513,324600003.0
2005-04-06 23:36:00,1.5514,1.55149,1.55119,1.55147,302699999.0
2005-04-06 23:37:00,1.55145,1.55154,1.55112,1.55113,254799999.0
2005-04-06 23:38:00,1.5513,1.55147,1.55093,1.55093,94700002.0
2005-04-06 23:39:00,1.55141,1.55153,1.5511,1.55118,560100005.0
2005-04-06 23:40:00,1.55135,1.55156,1.55113,1.55119,355299998.0
2005-04-06 23:41:00,1.55134,1.55165,1.55121,1.55146,316800001.0
2005-04-06 23:42:00,1.55133,1.55172,1.5512,1.5512,252499997.0
2005-04-06 23:43:00,1.55121,1.55161,1.55115,1.55128,453500004.0
2005-04-06 23:44:00,1.55124,1.55136,1.55112,1.55126,362400003.0
2005-04-06 23:45:00,1.55134,1.55144,1.55113,1.55113,570400000.0
2005-04-06 23:46:00,1.55111,1.55142,1.55104,1.55111,264900000.0
2005-04-06 23:47:00,1.55117,1.55137,1.55108,1.55125,297200001.0
2005-04-06 23:48:00,1.55152,1.55166,1.55123,1.55133,257299998.0
2005-04-06 23:49:00,1.55135,1.55155,1.55118,1.55126,441500001.0
2005-04-06 23:50:00,1.55121,1.5515,1.55116,1.55137,312000003.0
2005-04-06 23:51:00,1.55136,1.55143,1.55114,1.55124,362400001.0
2005-04-06 23:52:00,1.55125,1.55149,1.55104,1.55129,269100001.0
2005-04-06 23:53:00,1.55133,1.55161,1.55124,1.55138,417300006.0
2005-04-06 23:54:00,1.55148,1.55151,1.55087,1.55087,248399997.0
2005-04-06 23:55:00,1.55141,1.5515,1.5512,1.55136,287899998.0
2005-04-06 23:56:00,1.5512,1.55143,1.55103,1.55115,228200003.0
2005-04-06 23:57:00,1.55134,1.55141,1.55107,1.55114,429899998.0
2005-04-06 23:58:00,1.55098,1.55134,1.55098,1.55122,466299999.0
2005-04-06 23:59:00,1.55132,1.55149,1.55122,1.55141,392399998.0
2005-04-07 00:00:00,1.55142,1.5516,1.55125,1.55137,257299999.0
2005-04-07 00:01:00,1.55121,1.55146,1.5511,1.55126,344799999.0
2005-04-07 00:02:00,1.55137,1.55147,1.55119,1.55139,405199997.0
2005-04-07 00:03:00,1.55145,1.55145,1.55112,1.55119,55800000.0
2005-04-07 00:04:00,1.55081,1.55141,1.55081,1.55125,286900001.0
2005-04-07 00:05:00,1.55098,1.55147,1.55084,1.55127,397500005.0
2005-04-07 00:06:00,1.55127,1.5513,1.55093,1.55107,458399999.0
2005-04-07 00:07:00,1.55132,1.55132,1.55105,1.55119,139100000.0
2005-04-07 00:08:00,1.55098,1.5512,1.55085,1.55108,371100002.0
2005-04-07 00:09:00,1.55143,1.55143,1.55099,1.55103,268499994.0
2005-04-07 00:10:00,1.55105,1.55141,1.55085,1.55088,340799998.0
2005-04-07 00:11:00,1.55138,1.55138,1.55103,1.55103,359400002.0
2005-04-07 00:12:00,1.55095,1.55147,1.55095,1.55146,286300002.0
2005-04-07 00:13:00,1.55128,1.55141,1.55104,1.55141,145399999.0
2005-04-07 00:14:00,1.55124,1.55135,1.55111,1.55128,271800001.0
2005-04-07 00:15:00,1.55114,1.55135,1.55107,1.55115,270900000.0
2005-04-07 00:16:00,1.5513,1.55137,1.55106,1.5513,408100003.0
2005-04-07 00:17:00,1.55122,1.55142,1.55092,1.5511,418900002.0
2005-04-07 00:18:00,1.551,1.55131,1.55087,1.55124,437799997.0
2005-04-07 00:19:00,1.55111,1.55125,1.55094,1.55099,386700001.0
2005-04-07 00:20:00,1.55122,1.5513,1.55092,1.55113,417700001.0
2005-04-07 00:21:00,1.55106,1.55133,1.55095,1.55115,355100004.0
2005-04-07 00:22:00,1.55134,1.55143,1.55107,1.55115,345500000.0
2005-04-07 00:23:00,1.55117,1.55137,1.5509,1.55108,276400002.0
2005-04-07 00:24:00,1.55125,1.55127,1.55101,1.55116,305000001.0
2005-04-07 00:25:00,1.55145,1.55151,1.55099,1.55107,326700002.0
2005-04-07 00:26:00,1.55105,1.55138,1.55101,1.55136,470199999.0
2005-04-07 00:27:00,1.55109,1.55145,1.55109,1.55132,257400002.0
2005-04-07 00:28:00,1.55129,1.55144,1.55099,1.55107,315599999.0
2005-04-07 00:29:00,1.55105,1.55151,1.55103,1.55133,326899999.0
2005-04-07 00:30:00,1.55116,1.55141,1.5511,1.55123,247299997.0
2005-04-07 00:31:00,1.55135,1.55151,1.55111,1.55124,325699998.0
2005-04-07 00:32:00,1.55137,1.55142,1.55108,1.5512,461000001.0
2005-04-07 00:33:00,1.55131,1.55143,1.55108,1.55117,364199999.0
2005-04-07 00:34:00,1.5511,1.55132,1.55104,1.5512,430599998.0
2005-04-07 00:35:00,1.55109,1.55134,1.55108,1.55114,408599999.0
2005-04-07 00:36:00,1.55126,1.55152,1.5512,1.55122,367600005.0
2005-04-07 00:37:00,1.55127,1.55156,1.55118,1.55156,313200001.0
2005-04-07 00:38:00,1.55118,1.55146,1.55103,1.55122,370900000.0
2005-04-07 00:39:00,1.55138,1.55144,1.55118,1.55126,436100006.0
2005-04-07 00:40:00,1.55075,1.55115,1.55075,1.55115,325100001.0
2005-04-07 00:41:00,1.5512,1.55139,1.55096,1.55129,379899997.0
2005-04-07 00:42:00,1.5514,1.55148,1.55112,1.55112,476900009.0
2005-04-07 00:43:00,1.55124,1.5514,1.55106,1.55135,299200005.0
2005-04-07 00:44:00,1.55126,1.55138,1.55111,1.55127,278600002.0
2005-04-07 00:45:00,1.55138,1.55142,1.55104,1.55128,347900004.0
2005-04-07 00:46:00,1.55107,1.55139,1.55105,1.55123,404499995.0
2005-04-07 00:47:00,1.55101,1.55129,1.55091,1.55104,299299999.0
2005-04-07 00:48:00,1.55122,1.55142,1.55113,1.55117,435400005.0
2005-04-07 00:49:00,1.55123,1.55135,1.55106,1.55107,472300003.0
2005-04-07 00:50:00,1.55116,1.55133,1.55103,1.55133,245200004.0
2005-04-07 00:51:00,1.55087,1.55136,1.55079,1.55121,256600000.0
2005-04-07 00:52:00,1.55125,1.55137,1.55103,1.55125,390299997.0
2005-04-07 00:53:00,1.55119,1.55136,1.5509,1.55104,398899999.0
2005-04-07 00:54:00,1.55092,1.5512,1.55089,1.55118,394799991.0
2005-04-07 00:55:00,1.55088,1.55116,1.55084,1.55116,390700003.0
2005-04-07 00:56:00,1.55128,1.55136,1.55108,1.55136,338100006.0
2005-04-07 00:57:00,1.55103,1.55155,1.55092,1.55125,399399999.0
2005-04-07 00:58:00,1.55136,1.55156,1.55125,1.55143,486600006.0
2005-04-07 00:59:00,1.55145,1.55145,1.55109,1.55135,294399997.0
2005-04-07 01:00:00,1.55146,1.55154,1.55124,1.55133,449900003.0
2005-04-07 01:01:00,1.55132,1.55148,1.55121,1.55125,374800006.0
2005-04-07 01:02:00,1.55123,1.55135,1.55095,1.55107,267599998.0
2005-04-07 01:03:00,1.55122,1.55133,1.55106,1.55117,436500004.0
2005-04-07 01:04:00,1.55118,1.55135,1.55102,1.55113,384100002.0
2005-04-07 01:05:00,1.551,1.55118,1.5508,1.55095,286500001.0
2005-04-07 01:06:00,1.55125,1.55139,1.55104,1.55113,612399999.0
2005-04-07 01:07:00,1.55112,1.55147,1.55109,1.55135,242799999.0
2005-04-07 01:08:00,1.55143,1.5515,1.55124,1.5515,270599998.0
2005-04-07 01:09:00,1.55152,1.55156,1.55086,1.55086,296699998.0
2005-04-07 01:10:00,1.55138,1.55147,1.55107,1.55115,493000001.0
2005-04-07 01:11:00,1.55128,1.55136,1.55104,1.55122,319200003.0
2005-04-07 01:12:00,1.55124,1.55148,1.5511,1.55126,256099999.0
2005-04-07 01:13:00,1.55131,1.55151,1.55113,1.55133,464100005.0
2005-04-07 01:14:00,1.5512,1.5514,1.55114,1.55115,221300002.0
2005-04-07 01:15:00,1.55139,1.55153,1.55113,1.55118,429099999.0
2005-04-07 01:16:00,1.55145,1.55152,1.55119,1.55132,389500002.0
2005-04-07 01:17:00,1.5513,1.55139,1.55068,1.55068,204399999.0
2005-04-07 01:18:00,1.55123,1.55142,1.55114,1.55116,419400006.0
2005-04-07 01:19:00,1.55131,1.55143,1.55103,1.55111,402300003.0
2005-04-07 01:20:00,1.55144,1.55161,1.55115,1.55132,522400004.0
2005-04-07 01:21:00,1.55131,1.55144,1.55108,1.55129,405900003.0
2005-04-07 01:22:00,1.55145,1.55145,1.55105,1.55127,418899995.0
2005-04-07 01:23:00,1.55137,1.55137,1.55101,1.55104,266300005.0
2005-04-07 01:24:00,1.55111,1.55133,1.55099,1.55099,175799998.0
2005-04-07 01:25:00,1.55091,1.5513,1.55077,1.55107,464599997.0
2005-04-07 01:26:00,1.55108,1.55132,1.55092,1.55121,454299997.0
2005-04-07 01:27:00,1.5513,1.55136,1.55086,1.551,431999998.0
2005-04-07 01:28:00,1.5509,1.55116,1.55086,1.55091,402800002.0
2005-04-07 01:29:00,1.55112,1.55132,1.5509,1.551,385200002.0
2005-04-07 01:30:00,1.55096,1.55118,1.55087,1.55111,319899999.0
2005-04-07 01:31:00,1.55112,1.55112,1.55065,1.55086,290200005.0
2005-04-07 01:32:00,1.55104,1.55114,1.55079,1.55105,449600000.0
2005-04-07 01:33:00,1.55129,1.55136,1.55073,1.55112,366500003.0
2005-04-07 01:34:00,1.55081,1.55129,1.55063,1.55119,257600000.0
2005-04-07 01:35:00,1.55095,1.55112,1.55064,1.55075,233000000.0
2005-04-07 01:36:00,1.55123,1.55123,1.55086,1.5509,335400000.0
2005-04-07 01:37:00,1.55122,1.55126,1.55083,1.551,222999999.0
2005-04-07 01:38:00,1.55111,1.55129,1.55108,1.5512,332399999.0
2005-04-07 01:39:00,1.55097,1.55121,1.55079,1.55097,259899999.0
2005-04-07 01:40:00,1.55091,1.55122,1.55081,1.55092,495900004.0
2005-04-07 01:41:00,1.55111,1.55111,1.55088,1.55099,211600002.0
2005-04-07 01:42:00,1.55138,1.55138,1.55104,1.55105,327299997.0
2005-04-07 01:43:00,1.55118,1.55121,1.55096,1.55103,469999995.0
2005-04-07 01:44:00,1.5511,1.55132,1.55103,1.55117,375600001.0
2005-04-07 01:45:00,1.55112,1.55139,1.55092,1.5512,416100002.0
2005-04-07 01:46:00,1.55096,1.55123,1.55085,1.55116,259899999.0
2005-04-07 01:47:00,1.551,1.55117,1.55088,1.55117,153400000.0
2005-04-07 01:48:00,1.55115,1.55125,1.55093,1.55109,320100000.0
2005-04-07 01:49:00,1.55124,1.55127,1.55099,1.55103,227299999.0
2005-04-07 01:50:00,1.55108,1.55126,1.55088,1.55103,250800003.0
2005-04-07 01:51:00,1.55093,1.55125,1.55089,1.55098,323499999.0
2005-04-07 01:52:00,1.55102,1.55124,1.5509,1.55108,413500004.0
2005-04-07 01:53:00,1.55121,1.55128,1.55087,1.55119,324100001.0
2005-04-07 01:54:00,1.5512,1.5513,1.55096,1.55098,284299996.0
2005-04-07 01:55:00,1.55118,1.55123,1.55079,1.5509,253300001.0
2005-04-07 01:56:00,1.5514,1.55141,1.55083,1.55083,233199999.0
2005-04-07 01:57:00,1.551,1.55112,1.55081,1.55094,405100003.0
2005-04-07 01:58:00,1.55098,1.55113,1.5507,1.5508,300300001.0
2005-04-07 01:59:00,1.55086,1.55112,1.55074,1.55093,373700003.0
2005-04-07 02:00:00,1.55082,1.551,1.55056,1.5507,275200002.0
2005-04-07 02:01:00,1.5509,1.55105,1.55082,1.5509,348899998.0
2005-04-07 02:02:00,1.55103,1.55132,1.55056,1.55087,346499997.0
2005-04-07 02:03:00,1.55087,1.55105,1.5508,1.55105,552999994.0
2005-04-07 02:04:00,1.55084,1.55105,1.5505,1.5505,620200003.0
2005-04-07 02:05:00,1.55079,1.55108,1.55062,1.55077,348200001.0
2005-04-07 02:06:00,1.55112,1.55112,1.55078,1.55078,499399998.0
2005-04-07 02:07:00,1.55075,1.55116,1.55056,1.55094,545700001.0
2005-04-07 02:08:00,1.55106,1.55116,1.55058,1.55067,390300000.0
2005-04-07 02:09:00,1.55073,1.55099,1.5507,1.55073,387599997.0
2005-04-07 02:10:00,1.55071,1.55093,1.55066,1.55069,281000000.0
2005-04-07 02:11:00,1.55098,1.55101,1.55059,1.55059,575700001.0
2005-04-07 02:12:00,1.551,1.55108,1.55067,1.55076,228499996.0
2005-04-07 02:13:00,1.551,1.55116,1.55073,1.55073,424499996.0
2005-04-07 02:14:00,1.55072,1.55108,1.55072,1.55079,334600002.0
2005-04-07 02:15:00,1.55113,1.5514,1.55101,1.55117,334299997.0
2005-04-07 02:16:00,1.55083,1.55116,1.55074,1.5508,278700004.0
2005-04-07 02:17:00,1.55088,1.55107,1.5506,1.55061,242099994.0
2005-04-07 02:18:00,1.55078,1.5509,1.55058,1.55067,327700001.0
2005-04-07 02:19:00,1.55097,1.55108,1.55071,1.55074,379200003.0
2005-04-07 02:20:00,1.55089,1.55102,1.55062,1.55064,410300006.0
2005-04-07 02:21:00,1.55075,1.55116,1.55073,1.55093,391199997.0
2005-04-07 02:22:00,1.5508,1.55103,1.55075,1.55089,344499997.0
2005-04-07 02:23:00,1.55093,1.55103,1.55066,1.55077,332300003.0
2005-04-07 02:24:00,1.55077,1.55125,1.55071,1.55117,522300002.0
2005-04-07 02:25:00,1.55078,1.55109,1.5506,1.55065,406099997.0
2005-04-07 02:26:00,1.55066,1.55105,1.55066,1.55104,217300001.0
2005-04-07 02:27:00,1.55073,1.55099,1.55065,1.55087,410000004.0
2005-04-07 02:28:00,1.55093,1.55109,1.55078,1.55093,378000002.0
2005-04-07 02:29:00,1.55077,1.55091,1.55053,1.55067,377499999.0
2005-04-07 02:30:00,1.55066,1.55088,1.55037,1.55056,284300002.0
2005-04-07 02:31:00,1.55088,1.55096,1.55053,1.55081,420399998.0
2005-04-07 02:32:00,1.55097,1.55106,1.55054,1.55075,489799998.0
2005-04-07 02:33:00,1.55107,1.55107,1.5507,1.55093,359699995.0
2005-04-07 02:34:00,1.551,1.551,1.55044,1.55053,431599999.0
2005-04-07 02:35:00,1.55105,1.5512,1.55078,1.5512,356599996.0
2005-04-07 02:36:00,1.55115,1.55121,1.55081,1.55088,467600007.0
2005-04-07 02:37:00,1.5506,1.55101,1.5504,1.5508,416100003.0
2005-04-07 02:38:00,1.55095,1.55108,1.55081,1.55093,539400001.0
2005-04-07 02:39:00,1.55072,1.55095,1.55043,1.55081,307599998.0
2005-04-07 02:40:00,1.5508,1.55091,1.55055,1.55055,425199999.0
2005-04-07 02:41:00,1.55092,1.55106,1.55059,1.55075,694199995.0
2005-04-07 02:42:00,1.55065,1.55097,1.5505,1.55075,344500001.0
2005-04-07 02:43:00,1.55087,1.55111,1.5507,1.55089,310399999.0
2005-04-07 02:44:00,1.55073,1.55109,1.55062,1.55085,319100000.0
2005-04-07 02:45:00,1.55072,1.55103,1.55059,1.55088,320700001.0
2005-04-07 02:46:00,1.55087,1.55109,1.55076,1.55076,456200003.0
2005-04-07 02:47:00,1.55069,1.55105,1.55056,1.55105,477200004.0
2005-04-07 02:48:00,1.551,1.55113,1.55077,1.55089,337199996.0
2005-04-07 02:49:00,1.55077,1.55129,1.55077,1.55098,401800000.0
2005-04-07 02:50:00,1.55106,1.55106,1.55066,1.55072,386700005.0
2005-04-07 02:51:00,1.55094,1.55123,1.55089,1.5512,558400008.0
2005-04-07 02:52:00,1.55088,1.5511,1.55087,1.55105,197099999.0
2005-04-07 02:53:00,1.55095,1.55125,1.55092,1.55095,634000004.0
2005-04-07 02:54:00,1.55096,1.55111,1.55069,1.55095,329999995.0
2005-04-07 02:55:00,1.55093,1.55119,1.55077,1.55097,242400006.0
2005-04-07 02:56:00,1.55108,1.55116,1.55092,1.55106,370699999.0
2005-04-07 02:57:00,1.55071,1.5512,1.55071,1.55118,402400004.0
2005-04-07 02:58:00,1.55085,1.55102,1.55076,1.55081,355500004.0
2005-04-07 02:59:00,1.55072,1.55096,1.55066,1.55083,283700000.0
2005-04-07 03:00:00,1.55089,1.55099,1.55069,1.55077,391399998.0
2005-04-07 03:01:00,1.5508,1.55098,1.55058,1.55081,685400003.0
2005-04-07 03:02:00,1.55086,1.55106,1.55061,1.55061,434600003.0
2005-04-07 03:03:00,1.55098,1.55112,1.55072,1.55072,219900002.0
2005-04-07 03:04:00,1.55077,1.55108,1.55017,1.55025,313799994.0
2005-04-07 03:05:00,1.55076,1.55107,1.55065,1.55087,293999999.0
2005-04-07 03:06:00,1.55104,1.5512,1.55081,1.55116,382499998.0
2005-04-07 03:07:00,1.55085,1.55098,1.55069,1.55077,328000003.0
2005-04-07 03:08:00,1.55083,1.55113,1.55067,1.55105,220499997.0
2005-04-07 03:09:00,1.55103,1.55108,1.55084,1.55092,327399999.0
2005-04-07 03:10:00,1.55077,1.55108,1.55077,1.55099,278599997.0
2005-04-07 03:11:00,1.55092,1.55106,1.55078,1.55087,329300000.0
2005-04-07 03:12:00,1.55083,1.55107,1.55063,1.55092,448399993.0
2005-04-07 03:13:00,1.55088,1.55097,1.55067,1.55088,432700000.0
2005-04-07 03:14:00,1.55082,1.55124,1.55082,1.55113,405599998.0
2005-04-07 03:15:00,1.55076,1.55121,1.55074,1.55107,454700002.0
2005-04-07 03:16:00,1.55073,1.55106,1.55069,1.55086,323200001.0
2005-04-07 03:17:00,1.55095,1.55106,1.55067,1.551,240900003.0
2005-04-07 03:18:00,1.55093,1.55117,1.55079,1.55117,316100005.0
2005-04-07 03:19:00,1.55072,1.55103,1.55052,1.55073,326199999.0
2005-04-07 03:20:00,1.55091,1.55108,1.55083,1.55097,434100006.0
2005-04-07 03:21:00,1.55095,1.55102,1.55068,1.5509,279799999.0
2005-04-07 03:22:00,1.55081,1.55104,1.5508,1.55084,315400004.0
2005-04-07 03:23:00,1.5508,1.55109,1.55067,1.55088,263800001.0
2005-04-07 03:24:00,1.551,1.55102,1.55062,1.55079,445100004.0
2005-04-07 03:25:00,1.55071,1.55105,1.55064,1.551,308499996.0
2005-04-07 03:26:00,1.55078,1.55096,1.55066,1.55066,209399998.0
2005-04-07 03:27:00,1.5506,1.55103,1.55047,1.55089,417699999.0
2005-04-07 03:28:00,1.55073,1.55117,1.55073,1.55111,264299999.0
2005-04-07 03:29:00,1.55098,1.5512,1.55079,1.55103,217900002.0
2005-04-07 03:30:00,1.55111,1.55117,1.55094,1.55102,424600002.0
2005-04-07 03:31:00,1.55074,1.55111,1.55064,1.5509,407200001.0
2005-04-07 03:32:00,1.55101,1.55119,1.55085,1.5511,309700002.0
2005-04-07 03:33:00,1.55107,1.55122,1.5509,1.55107,456099991.0
2005-04-07 03:34:00,1.55106,1.55128,1.55085,1.55108,516799998.0
2005-04-07 03:35:00,1.55105,1.55105,1.5508,1.5509,421899996.0
2005-04-07 03:36:00,1.55102,1.5511,1.55085,1.55096,327599994.0
2005-04-07 03:37:00,1.5509,1.55116,1.55074,1.5509,365200001.0
2005-04-07 03:38:00,1.5507,1.55114,1.5507,1.55109,287900000.0
2005-04-07 03:39:00,1.5511,1.55122,1.55086,1.55108,201900001.0
2005-04-07 03:40:00,1.55112,1.55116,1.55074,1.55094,474699997.0
2005-04-07 03:41:00,1.55128,1.55128,1.55096,1.55103,369200002.0
2005-04-07 03:42:00,1.55119,1.55136,1.55084,1.55109,596199997.0
2005-04-07 03:43:00,1.55109,1.55134,1.55099,1.55108,476500006.0
2005-04-07 03:44:00,1.55112,1.55135,1.55088,1.55135,473899996.0
2005-04-07 03:45:00,1.55133,1.55153,1.55115,1.55132,656399998.0
2005-04-07 03:46:00,1.55141,1.55145,1.55105,1.55118,416700004.0
2005-04-07 03:47:00,1.55084,1.55125,1.5508,1.5511,353799998.0
2005-04-07 03:48:00,1.5511,1.55128,1.55092,1.55111,351100003.0
2005-04-07 03:49:00,1.55114,1.5513,1.55094,1.55111,377000001.0
2005-04-07 03:50:00,1.55105,1.55127,1.55097,1.55127,374499998.0
2005-04-07 03:51:00,1.55115,1.55153,1.5511,1.55148,329299998.0
2005-04-07 03:52:00,1.55121,1.55137,1.55101,1.55119,428300001.0
2005-04-07 03:53:00,1.55103,1.55119,1.55098,1.55098,257200003.0
2005-04-07 03:54:00,1.55113,1.55132,1.55094,1.55118,250200000.0
2005-04-07 03:55:00,1.55104,1.55126,1.55086,1.55108,309500004.0
2005-04-07 03:56:00,1.55107,1.55134,1.55091,1.55108,718999997.0
2005-04-07 03:57:00,1.55107,1.55127,1.55092,1.55123,296199999.0
2005-04-07 03:58:00,1.55101,1.55131,1.55098,1.55108,538300001.0
2005-04-07 03:59:00,1.55089,1.5513,1.55089,1.55117,355499996.0
2005-04-07 04:00:00,1.55104,1.55113,1.55094,1.55095,330799998.0
2005-04-07 04:01:00,1.551,1.55121,1.55076,1.55116,504000002.0
2005-04-07 04:02:00,1.55109,1.55147,1.55097,1.55122,238700000.0
2005-04-07 04:03:00,1.55142,1.55149,1.55119,1.55121,458399997.0
2005-04-07 04:04:00,1.55139,1.55156,1.55093,1.551,353300001.0
2005-04-07 04:05:00,1.5512,1.5515,1.55115,1.5515,262199999.0
2005-04-07 04:06:00,1.55145,1.55148,1.5512,1.55132,338200000.0
2005-04-07 04:07:00,1.55145,1.55145,1.5509,1.55114,451500007.0
2005-04-07 04:08:00,1.55121,1.55151,1.55105,1.55133,256499999.0
2005-04-07 04:09:00,1.55092,1.55151,1.55092,1.55141,262000002.0
2005-04-07 04:10:00,1.55114,1.55159,1.55114,1.55147,169000001.0
2005-04-07 04:11:00,1.55133,1.5516,1.55121,1.55123,607099995.0
2005-04-07 04:12:00,1.55116,1.55136,1.55102,1.55117,324100004.0
2005-04-07 04:13:00,1.55093,1.55162,1.55086,1.55137,318700001.0
2005-04-07 04:14:00,1.55101,1.55148,1.55092,1.55148,191300002.0
2005-04-07 04:15:00,1.55118,1.55154,1.55116,1.55147,223399998.0
2005-04-07 04:16:00,1.55127,1.55148,1.551,1.55123,324099996.0
2005-04-07 04:17:00,1.55133,1.55144,1.55115,1.55115,278599997.0
2005-04-07 04:18:00,1.55128,1.55151,1.55117,1.55127,380500002.0
2005-04-07 04:19:00,1.55119,1.55144,1.55107,1.5514,328500000.0
2005-04-07 04:20:00,1.55136,1.55152,1.5511,1.55128,359300001.0
2005-04-07 04:21:00,1.55137,1.55147,1.55096,1.551,434199998.0
2005-04-07 04:22:00,1.55128,1.55135,1.55094,1.55108,398300006.0
2005-04-07 04:23:00,1.55136,1.55153,1.55114,1.55141,737700000.0
2005-04-07 04:24:00,1.55123,1.55141,1.55115,1.55132,412000003.0
2005-04-07 04:25:00,1.55131,1.55147,1.551,1.55114,462100002.0
2005-04-07 04:26:00,1.55135,1.55143,1.55114,1.55137,532400007.0
2005-04-07 04:27:00,1.55132,1.55152,1.55119,1.55139,386700000.0
2005-04-07 04:28:00,1.55122,1.55145,1.55118,1.55127,506999994.0
2005-04-07 04:29:00,1.55111,1.55142,1.55093,1.55127,409699998.0
2005-04-07 04:30:00,1.55117,1.55145,1.55104,1.55123,406000003.0
2005-04-07 04:31:00,1.55117,1.55157,1.55111,1.55157,362299999.0
2005-04-07 04:32:00,1.5515,1.55157,1.55114,1.55149,337300003.0
2005-04-07 04:33:00,1.55107,1.55151,1.55101,1.55134,422800002.0
2005-04-07 04:34:00,1.55114,1.55136,1.55096,1.55118,304899999.0
2005-04-07 04:35:00,1.55142,1.55155,1.55105,1.55134,285699998.0
2005-04-07 04:36:00,1.55126,1.55148,1.55111,1.55148,354900000.0
2005-04-07 04:37:00,1.55137,1.55142,1.55098,1.55098,251800001.0
2005-04-07 04:38:00,1.5511,1.55154,1.55099,1.55147,601300006.0
2005-04-07 04:39:00,1.55146,1.55152,1.55103,1.5513,427699999.0
2005-04-07 04:40:00,1.55133,1.55156,1.55118,1.55156,293100000.0
2005-04-07 04:41:00,1.55125,1.55151,1.5512,1.55151,368600003.0
2005-04-07 04:42:00,1.55139,1.55153,1.55111,1.55117,528000006.0
2005-04-07 04:43:00,1.55116,1.55142,1.55109,1.55131,295700004.0
2005-04-07 04:44:00,1.55128,1.55158,1.55112,1.55144,327000003.0
2005-04-07 04:45:00,1.55144,1.55158,1.55124,1.55133,298999999.0
2005-04-07 04:46:00,1.55148,1.55152,1.55121,1.55122,256500000.0
2005-04-07 04:47:00,1.55101,1.55155,1.55099,1.55137,304100000.0
2005-04-07 04:48:00,1.55113,1.55152,1.55104,1.55131,474800002.0
2005-04-07 04:49:00,1.55138,1.55152,1.55121,1.55121,713099997.0
2005-04-07 04:50:00,1.55116,1.55128,1.55085,1.551,323800001.0
2005-04-07 04:51:00,1.55105,1.55145,1.55105,1.55117,287200002.0
2005-04-07 04:52:00,1.55103,1.55132,1.55102,1.55102,335800001.0
2005-04-07 04:53:00,1.55103,1.55139,1.55103,1.55123,217100001.0
2005-04-07 04:54:00,1.55091,1.55136,1.55091,1.55116,340199999.0
2005-04-07 04:55:00,1.55106,1.55124,1.55093,1.55113,452300006.0
2005-04-07 04:56:00,1.55135,1.55142,1.5511,1.5512,366299999.0
2005-04-07 04:57:00,1.55108,1.55143,1.55103,1.55119,444199997.0
2005-04-07 04:58:00,1.55123,1.55138,1.55101,1.55101,515700003.0
2005-04-07 04:59:00,1.5511,1.55135,1.55088,1.55115,469299999.0
2005-04-07 05:00:00,1.551,1.55129,1.5508,1.55126,571700003.0
2005-04-07 05:01:00,1.55082,1.55134,1.55073,1.55132,381699999.0
2005-04-07 05:02:00,1.55131,1.55147,1.55106,1.55115,298600000.0
2005-04-07 05:03:00,1.5514,1.5514,1.551,1.55113,471100006.0
2005-04-07 05:04:00,1.55132,1.55152,1.55107,1.55115,326199998.0
2005-04-07 05:05:00,1.55113,1.55155,1.55105,1.55146,260800003.0
2005-04-07 05:06:00,1.55119,1.5515,1.55093,1.55119,278599999.0
2005-04-07 05:07:00,1.55128,1.55142,1.55109,1.55123,443399994.0
2005-04-07 05:08:00,1.55111,1.5514,1.55107,1.55112,325300003.0
2005-04-07 05:09:00,1.55147,1.55147,1.55087,1.55104,318799996.0
2005-04-07 05:10:00,1.55132,1.55147,1.55103,1.55119,458500004.0
2005-04-07 05:11:00,1.55101,1.55132,1.55072,1.55076,413800005.0
2005-04-07 05:12:00,1.55109,1.55139,1.55102,1.55125,501300003.0
2005-04-07 05:13:00,1.55129,1.55145,1.5511,1.55123,437700001.0
2005-04-07 05:14:00,1.55138,1.55152,1.55118,1.55132,331000002.0
2005-04-07 05:15:00,1.55114,1.55126,1.55094,1.55123,270199999.0
2005-04-07 05:16:00,1.55135,1.55153,1.55119,1.55146,467400000.0
2005-04-07 05:17:00,1.55134,1.55144,1.55116,1.55132,517499998.0
2005-04-07 05:18:00,1.55117,1.55176,1.55117,1.55161,397899998.0
2005-04-07 05:19:00,1.55149,1.55149,1.55103,1.55115,170399999.0
2005-04-07 05:20:00,1.5514,1.55152,1.55121,1.55147,360699997.0
2005-04-07 05:21:00,1.55143,1.55152,1.551,1.551,382199997.0
2005-04-07 05:22:00,1.55142,1.55162,1.55124,1.55136,297199999.0
2005-04-07 05:23:00,1.55144,1.55169,1.55135,1.55158,316200001.0
2005-04-07 05:24:00,1.5517,1.5517,1.55114,1.55143,548600003.0
2005-04-07 05:25:00,1.55131,1.55165,1.55131,1.55153,617999999.0
2005-04-07 05:26:00,1.55148,1.55164,1.55124,1.55135,350199998.0
2005-04-07 05:27:00,1.55128,1.55157,1.55126,1.55145,320799999.0
2005-04-07 05:28:00,1.55145,1.55152,1.55127,1.55143,343600005.0
2005-04-07 05:29:00,1.55152,1.55152,1.5512,1.55123,280000002.0
2005-04-07 05:30:00,1.55126,1.55158,1.55124,1.55147,320299999.0
2005-04-07 05:31:00,1.55135,1.55156,1.55124,1.55133,366000003.0
2005-04-07 05:32:00,1.55127,1.55151,1.55124,1.5515,441100003.0
2005-04-07 05:33:00,1.55119,1.55154,1.55119,1.55134,397400003.0
2005-04-07 05:34:00,1.55122,1.55153,1.55114,1.55137,350900000.0
2005-04-07 05:35:00,1.55145,1.55147,1.55108,1.5512,310500000.0
2005-04-07 05:36:00,1.55105,1.55137,1.55095,1.55117,434499997.0
2005-04-07 05:37:00,1.5514,1.5514,1.55094,1.55103,466499997.0
2005-04-07 05:38:00,1.55118,1.55133,1.55108,1.55124,261099999.0
2005-04-07 05:39:00,1.5512,1.55143,1.551,1.55125,455400006.0
2005-04-07 05:40:00,1.55135,1.55142,1.55099,1.55114,346699998.0
2005-04-07 05:41:00,1.55116,1.55162,1.55105,1.55119,411999999.0
2005-04-07 05:42:00,1.55117,1.55147,1.55117,1.55145,208400002.0
2005-04-07 05:43:00,1.55114,1.55148,1.55114,1.5514,392300000.0
2005-04-07 05:44:00,1.55131,1.55161,1.55126,1.55147,260200005.0
2005-04-07 05:45:00,1.55165,1.55165,1.55142,1.55152,289000002.0
2005-04-07 05:46:00,1.55169,1.55169,1.55121,1.55156,361300002.0
2005-04-07 05:47:00,1.55147,1.55184,1.55144,1.55158,388399999.0
2005-04-07 05:48:00,1.55144,1.55169,1.55144,1.55159,546999997.0
2005-04-07 05:49:00,1.55161,1.55162,1.55116,1.55116,534699993.0
2005-04-07 05:50:00,1.55144,1.55167,1.55136,1.55149,535400000.0
2005-04-07 05:51:00,1.5514,1.55172,1.55137,1.5515,444200004.0
2005-04-07 05:52:00,1.55128,1.55161,1.55128,1.55143,725200001.0
2005-04-07 05:53:00,1.55153,1.55173,1.55137,1.55138,640799997.0
2005-04-07 05:54:00,1.55131,1.55159,1.55128,1.55133,366700004.0
2005-04-07 05:55:00,1.55139,1.55162,1.55135,1.55159,341000000.0
2005-04-07 05:56:00,1.55145,1.55152,1.55132,1.55143,353000000.0
2005-04-07 05:57:00,1.55152,1.55153,1.55129,1.5514,399199996.0
2005-04-07 05:58:00,1.55108,1.55158,1.55099,1.55151,548299998.0
2005-04-07 05:59:00,1.55143,1.55168,1.55135,1.55155,313100001.0
2005-04-07 06:00:00,1.55133,1.55146,1.55093,1.55124,428700001.0
2005-04-07 06:01:00,1.55096,1.55156,1.55089,1.55155,524100006.0
2005-04-07 06:02:00,1.55142,1.55154,1.55134,1.5514,297499999.0
2005-04-07 06:03:00,1.55157,1.55164,1.55143,1.55155,271200000.0
2005-04-07 06:04:00,1.55129,1.55169,1.55129,1.55148,485600006.0
2005-04-07 06:05:00,1.5515,1.55165,1.55139,1.55139,463200002.0
2005-04-07 06:06:00,1.5515,1.55161,1.55137,1.55157,521899999.0
2005-04-07 06:07:00,1.55138,1.5516,1.55134,1.55155,443800004.0
2005-04-07 06:08:00,1.55133,1.55156,1.55117,1.55139,538800001.0
2005-04-07 06:09:00,1.55147,1.55161,1.55133,1.55148,447699994.0
2005-04-07 06:10:00,1.55139,1.55158,1.55116,1.55135,393199996.0
2005-04-07 06:11:00,1.55143,1.5516,1.55121,1.55148,575400004.0
2005-04-07 06:12:00,1.55121,1.55141,1.55115,1.55132,344600003.0
2005-04-07 06:13:00,1.55145,1.55156,1.55132,1.55132,500100002.0
2005-04-07 06:14:00,1.55163,1.55168,1.55141,1.55162,259500002.0
2005-04-07 06:15:00,1.5514,1.55169,1.55135,1.55135,330699999.0
2005-04-07 06:16:00,1.55154,1.55158,1.55136,1.55148,258800003.0
2005-04-07 06:17:00,1.55145,1.55155,1.55137,1.55148,326499999.0
2005-04-07 06:18:00,1.55129,1.55165,1.55129,1.55143,442099999.0
2005-04-07 06:19:00,1.55145,1.55159,1.5513,1.55133,410100005.0
2005-04-07 06:20:00,1.55139,1.55159,1.55121,1.55121,425800008.0
2005-04-07 06:21:00,1.55134,1.5515,1.55122,1.55144,319700001.0
2005-04-07 06:22:00,1.55143,1.55155,1.5512,1.55141,342099996.0
2005-04-07 06:23:00,1.55145,1.55161,1.55123,1.55143,632799996.0
2005-04-07 06:24:00,1.55145,1.55169,1.55131,1.55143,367500001.0
2005-04-07 06:25:00,1.55152,1.55164,1.55143,1.55155,637600000.0
2005-04-07 06:26:00,1.55142,1.55154,1.55118,1.55148,428100004.0
2005-04-07 06:27:00,1.55131,1.55151,1.55102,1.55102,419499996.0
2005-04-07 06:28:00,1.5514,1.55146,1.55115,1.55138,373799994.0
2005-04-07 06:29:00,1.55129,1.5515,1.55104,1.55119,491499997.0
2005-04-07 06:30:00,1.551,1.55145,1.551,1.55141,389999996.0
2005-04-07 06:31:00,1.55135,1.55143,1.55123,1.55139,310399999.0
2005-04-07 06:32:00,1.55129,1.5515,1.55118,1.55133,309500002.0
2005-04-07 06:33:00,1.55145,1.55145,1.5509,1.55091,155100003.0
2005-04-07 06:34:00,1.55137,1.55143,1.55111,1.55119,345800005.0
2005-04-07 06:35:00,1.55136,1.55147,1.5511,1.5511,441000000.0
2005-04-07 06:36:00,1.55105,1.55158,1.55101,1.55158,321699999.0
2005-04-07 06:37:00,1.55125,1.5515,1.55117,1.55135,312200000.0
2005-04-07 06:38:00,1.55147,1.55152,1.55114,1.55148,265099999.0
2005-04-07 06:39:00,1.55133,1.55147,1.5512,1.55147,465700002.0
2005-04-07 06:40:00,1.55145,1.55152,1.55125,1.55127,487199997.0
2005-04-07 06:41:00,1.55143,1.55151,1.55114,1.55114,237299999.0
2005-04-07 06:42:00,1.55144,1.55156,1.55126,1.55139,336199999.0
2005-04-07 06:43:00,1.55139,1.5515,1.55126,1.55133,443899998.0
2005-04-07 06:44:00,1.55148,1.55148,1.55121,1.55131,305200004.0
2005-04-07 06:45:00,1.5514,1.55145,1.55122,1.55122,402000001.0
2005-04-07 06:46:00,1.55136,1.5514,1.55102,1.55133,449400001.0
2005-04-07 06:47:00,1.55118,1.55137,1.55118,1.55129,257400001.0
2005-04-07 06:48:00,1.55131,1.55161,1.55131,1.55138,271400001.0
2005-04-07 06:49:00,1.55133,1.55153,1.55125,1.55137,216100001.0
2005-04-07 06:50:00,1.55151,1.55155,1.55128,1.55137,369700001.0
2005-04-07 06:51:00,1.5512,1.55143,1.55116,1.55129,312300001.0
2005-04-07 06:52:00,1.5514,1.55148,1.55129,1.5513,327999998.0
2005-04-07 06:53:00,1.55152,1.55152,1.55121,1.55123,418300005.0
2005-04-07 06:54:00,1.55103,1.5514,1.55103,1.5514,495400001.0
2005-04-07 06:55:00,1.55128,1.5515,1.55123,1.55137,421999998.0
2005-04-07 06:56:00,1.55121,1.55132,1.55104,1.55104,427599995.0
2005-04-07 06:57:00,1.55108,1.55136,1.55108,1.55119,375200003.0
2005-04-07 06:58:00,1.55123,1.55138,1.55113,1.55132,318799999.0
2005-04-07 06:59:00,1.55128,1.55149,1.55113,1.55117,555099997.0
2005-04-07 07:00:00,1.5512,1.55138,1.55111,1.55127,730499999.0
2005-04-07 07:01:00,1.5512,1.5514,1.55111,1.55129,484099998.0
2005-04-07 07:02:00,1.55115,1.55137,1.55102,1.55121,449600008.0
2005-04-07 07:03:00,1.55105,1.55134,1.55105,1.55125,405699994.0
2005-04-07 07:04:00,1.55097,1.55147,1.55095,1.55131,443400003.0
2005-04-07 07:05:00,1.55128,1.5516,1.55116,1.55159,370600007.0
2005-04-07 07:06:00,1.55136,1.55157,1.55124,1.55154,351399996.0
2005-04-07 07:07:00,1.55155,1.55161,1.55129,1.55129,308300003.0
2005-04-07 07:08:00,1.55126,1.55148,1.55116,1.55123,418300002.0
2005-04-07 07:09:00,1.55134,1.55158,1.55123,1.55148,343900000.0
2005-04-07 07:10:00,1.55145,1.5516,1.55125,1.55135,485099995.0
2005-04-07 07:11:00,1.55124,1.55161,1.55124,1.5514,298500004.0
2005-04-07 07:12:00,1.55128,1.55165,1.55104,1.55162,376100001.0
2005-04-07 07:13:00,1.55133,1.55148,1.55117,1.5513,242500000.0
2005-04-07 07:14:00,1.55139,1.55145,1.55122,1.55137,366199998.0
2005-04-07 07:15:00,1.55128,1.55148,1.5511,1.55133,366400002.0
2005-04-07 07:16:00,1.55119,1.5515,1.55119,1.5513,443300005.0
2005-04-07 07:17:00,1.55132,1.55153,1.55126,1.55137,438600006.0
2005-04-07 07:18:00,1.55143,1.55151,1.5513,1.55145,210899998.0
2005-04-07 07:19:00,1.55141,1.55144,1.55127,1.55139,319699999.0
2005-04-07 07:20:00,1.55117,1.55147,1.55117,1.55122,367499998.0
2005-04-07 07:21:00,1.55113,1.55139,1.55106,1.55126,432500004.0
2005-04-07 07:22:00,1.55105,1.55134,1.55094,1.55113,568900011.0
2005-04-07 07:23:00,1.55123,1.55154,1.55123,1.55139,357200000.0
2005-04-07 07:24:00,1.55121,1.55134,1.55104,1.55108,403599999.0
2005-04-07 07:25:00,1.55108,1.55144,1.55108,1.55125,398199999.0
2005-04-07 07:26:00,1.55134,1.55142,1.55113,1.55125,285299999.0
2005-04-07 07:27:00,1.55116,1.55158,1.5511,1.55147,380800006.0
2005-04-07 07:28:00,1.55125,1.5514,1.55099,1.55103,255599999.0
2005-04-07 07:29:00,1.5513,1.55138,1.55113,1.55135,394600000.0
2005-04-07 07:30:00,1.55129,1.55135,1.55116,1.55129,422300000.0
2005-04-07 07:31:00,1.5513,1.55136,1.5512,1.55131,313400002.0
2005-04-07 07:32:00,1.55123,1.55135,1.55107,1.5512,457700004.0
2005-04-07 07:33:00,1.55119,1.55143,1.55107,1.55143,454600006.0
2005-04-07 07:34:00,1.55123,1.55147,1.55115,1.55121,404600002.0
2005-04-07 07:35:00,1.55126,1.55159,1.55119,1.55149,268599999.0
2005-04-07 07:36:00,1.55155,1.55156,1.55119,1.55136,525300004.0
2005-04-07 07:37:00,1.55148,1.55154,1.55125,1.55125,284700001.0
2005-04-07 07:38:00,1.55126,1.55141,1.55111,1.55135,436000007.0
2005-04-07 07:39:00,1.55132,1.55147,1.55104,1.55104,204200001.0
2005-04-07 07:40:00,1.55097,1.55141,1.55097,1.55139,281300004.0
2005-04-07 07:41:00,1.55134,1.55148,1.55112,1.55145,551300004.0
2005-04-07 07:42:00,1.55124,1.55154,1.55124,1.55144,382500007.0
2005-04-07 07:43:00,1.55129,1.55139,1.55108,1.55118,457000003.0
2005-04-07 07:44:00,1.55118,1.55134,1.55105,1.55122,207299998.0
2005-04-07 07:45:00,1.55125,1.55132,1.55092,1.55099,457200003.0
2005-04-07 07:46:00,1.55097,1.55112,1.55086,1.55086,289000000.0
2005-04-07 07:47:00,1.55086,1.55103,1.55079,1.5508,378300001.0
2005-04-07 07:48:00,1.55072,1.5509,1.5506,1.55083,499800012.0
2005-04-07 07:49:00,1.55054,1.55081,1.55037,1.5504,406099997.0
2005-04-07 07:50:00,1.55032,1.55032,1.54997,1.54997,324299998.0
2005-04-07 07:51:00,1.54986,1.55041,1.54985,1.55005,497100002.0
2005-04-07 07:52:00,1.55015,1.5504,1.54997,1.55028,288100005.0
2005-04-07 07:53:00,1.55002,1.55041,1.54985,1.55032,346300000.0
2005-04-07 07:54:00,1.55,1.55035,1.54986,1.55029,336800003.0
2005-04-07 07:55:00,1.55014,1.55025,1.54986,1.55013,357100000.0
2005-04-07 07:56:00,1.54998,1.55025,1.54982,1.55004,374700001.0
2005-04-07 07:57:00,1.54999,1.55027,1.54984,1.54984,451800005.0
2005-04-07 07:58:00,1.55015,1.5503,1.54994,1.54994,323500000.0
2005-04-07 07:59:00,1.55022,1.55024,1.54992,1.55006,424500000.0
2005-04-07 08:00:00,1.55015,1.55026,1.54993,1.55007,284400001.0
2005-04-07 08:01:00,1.54993,1.55026,1.54985,1.54996,552000006.0
2005-04-07 08:02:00,1.55009,1.55028,1.54997,1.55006,375600003.0
2005-04-07 08:03:00,1.55022,1.55038,1.54991,1.54996,187400001.0
2005-04-07 08:04:00,1.55007,1.55031,1.54996,1.55019,412900006.0
2005-04-07 08:05:00,1.55033,1.55046,1.54994,1.54994,348000005.0
2005-04-07 08:06:00,1.55017,1.55026,1.54975,1.54975,422899999.0
2005-04-07 08:07:00,1.54981,1.55022,1.5497,1.55012,530399997.0
2005-04-07 08:08:00,1.5502,1.55031,1.54995,1.55007,301999996.0
2005-04-07 08:09:00,1.55,1.55034,1.55,1.55028,326999997.0
2005-04-07 08:10:00,1.55013,1.55026,1.54985,1.54996,545300001.0
2005-04-07 08:11:00,1.54998,1.55019,1.54986,1.55007,441600000.0
2005-04-07 08:12:00,1.54991,1.55025,1.54991,1.55004,247899997.0
2005-04-07 08:13:00,1.54998,1.55031,1.54984,1.55018,565800004.0
2005-04-07 08:14:00,1.55024,1.55038,1.55,1.55014,538000002.0
2005-04-07 08:15:00,1.55042,1.55052,1.55018,1.55026,434399998.0
2005-04-07 08:16:00,1.55021,1.55037,1.55004,1.5501,282699996.0
2005-04-07 08:17:00,1.55007,1.5505,1.54999,1.5503,339900004.0
2005-04-07 08:18:00,1.55025,1.5507,1.55025,1.55044,325599999.0
2005-04-07 08:19:00,1.55052,1.5508,1.55052,1.55061,481899998.0
2005-04-07 08:20:00,1.55053,1.55073,1.55021,1.55023,501700000.0
2005-04-07 08:21:00,1.55025,1.55074,1.55014,1.55058,345599997.0
2005-04-07 08:22:00,1.55046,1.55073,1.55042,1.55051,355800003.0
2005-04-07 08:23:00,1.55048,1.55064,1.55033,1.55035,420499999.0
2005-04-07 08:24:00,1.55051,1.55079,1.55045,1.55069,291200000.0
2005-04-07 08:25:00,1.55055,1.55085,1.55044,1.55065,340600002.0
2005-04-07 08:26:00,1.55082,1.55082,1.55031,1.55047,544100007.0
2005-04-07 08:27:00,1.55065,1.55083,1.55042,1.55058,360400001.0
2005-04-07 08:28:00,1.55056,1.55079,1.5504,1.55052,504599998.0
2005-04-07 08:29:00,1.55052,1.551,1.55052,1.55099,202300002.0
2005-04-07 08:30:00,1.55098,1.55101,1.55055,1.55067,368300004.0
2005-04-07 08:31:00,1.55058,1.55093,1.55051,1.5507,430699999.0
2005-04-07 08:32:00,1.55069,1.55083,1.55052,1.5506,309599998.0
2005-04-07 08:33:00,1.55057,1.55066,1.55035,1.55047,277600000.0
2005-04-07 08:34:00,1.5505,1.55058,1.55023,1.55035,286200004.0
2005-04-07 08:35:00,1.55025,1.55041,1.54998,1.55023,517800002.0
2005-04-07 08:36:00,1.55014,1.55027,1.54995,1.55007,395000003.0
2005-04-07 08:37:00,1.55009,1.55051,1.55003,1.55017,388100000.0
2005-04-07 08:38:00,1.55003,1.55013,1.54978,1.54986,560699994.0
2005-04-07 08:39:00,1.55018,1.55029,1.54987,1.54999,386300003.0
2005-04-07 08:40:00,1.54994,1.55012,1.54979,1.54998,242100000.0
2005-04-07 08:41:00,1.54979,1.55003,1.54971,1.54995,345200001.0
2005-04-07 08:42:00,1.54968,1.54985,1.54951,1.54955,469200005.0
2005-04-07 08:43:00,1.5497,1.54998,1.54941,1.54998,562899996.0
2005-04-07 08:44:00,1.55001,1.55021,1.54983,1.54996,251099998.0
2005-04-07 08:45:00,1.55,1.55019,1.54979,1.55007,365900003.0
2005-04-07 08:46:00,1.54983,1.55026,1.5498,1.55012,318600003.0
2005-04-07 08:47:00,1.55003,1.55016,1.54981,1.54994,414999997.0
2005-04-07 08:48:00,1.55007,1.55016,1.54968,1.54988,400000007.0
2005-04-07 08:49:00,1.55004,1.55007,1.54969,1.54997,370899998.0
2005-04-07 08:50:00,1.5498,1.54992,1.54956,1.54965,353299997.0
2005-04-07 08:51:00,1.5495,1.54986,1.54935,1.54967,425500002.0
2005-04-07 08:52:00,1.54969,1.54994,1.5496,1.54984,334000002.0
2005-04-07 08:53:00,1.5497,1.54977,1.5495,1.54967,436300002.0
2005-04-07 08:54:00,1.54966,1.54982,1.54944,1.54967,554300003.0
2005-04-07 08:55:00,1.54999,1.54999,1.54965,1.54971,415300004.0
2005-04-07 08:56:00,1.54966,1.54993,1.54962,1.54975,333999998.0
2005-04-07 08:57:00,1.5499,1.55003,1.54963,1.54977,265400002.0
2005-04-07 08:58:00,1.54976,1.55003,1.54959,1.54993,320200000.0
2005-04-07 08:59:00,1.54985,1.55006,1.54975,1.55,460900003.0
2005-04-07 09:00:00,1.54997,1.55013,1.54977,1.54977,469900007.0
2005-04-07 09:01:00,1.54976,1.55008,1.54976,1.54985,368200004.0
2005-04-07 09:02:00,1.54995,1.55009,1.54981,1.55001,287200005.0
2005-04-07 09:03:00,1.54996,1.55006,1.54969,1.54994,384199998.0
2005-04-07 09:04:00,1.54984,1.54996,1.5497,1.54988,329000000.0
2005-04-07 09:05:00,1.54987,1.55006,1.54973,1.54987,382500000.0
2005-04-07 09:06:00,1.54993,1.54999,1.54961,1.54969,321300003.0
2005-04-07 09:07:00,1.5499,1.54991,1.54952,1.5496,490400007.0
2005-04-07 09:08:00,1.54964,1.5499,1.54943,1.54957,236800003.0
2005-04-07 09:09:00,1.54967,1.54976,1.54952,1.54953,426200002.0
2005-04-07 09:10:00,1.54952,1.54986,1.54948,1.54966,368400003.0
2005-04-07 09:11:00,1.54955,1.54997,1.54955,1.54992,331999999.0
2005-04-07 09:12:00,1.54985,1.55003,1.54968,1.54991,162500000.0
2005-04-07 09:13:00,1.54999,1.54999,1.54941,1.54955,254600004.0
2005-04-07 09:14:00,1.54971,1.54989,1.54952,1.54965,488600002.0
2005-04-07 09:15:00,1.54963,1.54982,1.5493,1.54963,620700000.0
2005-04-07 09:16:00,1.54967,1.54977,1.54938,1.54948,284900000.0
2005-04-07 09:17:00,1.54955,1.5497,1.54922,1.54948,257800002.0
2005-04-07 09:18:00,1.54948,1.54964,1.5494,1.54953,155099998.0
2005-04-07 09:19:00,1.54965,1.54969,1.54934,1.54934,146200002.0
2005-04-07 09:20:00,1.54953,1.54969,1.54939,1.54939,278899999.0
2005-04-07 09:21:00,1.54949,1.54964,1.54928,1.5496,366000005.0
2005-04-07 09:22:00,1.54936,1.54972,1.54928,1.5495,238900003.0
2005-04-07 09:23:00,1.54967,1.54977,1.5494,1.54965,319600003.0
2005-04-07 09:24:00,1.54962,1.54987,1.54934,1.54935,432700003.0
2005-04-07 09:25:00,1.54974,1.54974,1.54915,1.54918,206000000.0
2005-04-07 09:26:00,1.54932,1.54973,1.54932,1.54954,253300003.0
2005-04-07 09:27:00,1.54956,1.54971,1.54927,1.54938,414700004.0
2005-04-07 09:28:00,1.54939,1.54962,1.54919,1.54946,480400001.0
2005-04-07 09:29:00,1.54941,1.54947,1.54927,1.54942,301800006.0
2005-04-07 09:30:00,1.5497,1.54971,1.54921,1.54921,472199996.0
2005-04-07 09:31:00,1.54951,1.54971,1.54921,1.54932,169899999.0
2005-04-07 09:32:00,1.54897,1.54949,1.54885,1.54918,226700002.0
2005-04-07 09:33:00,1.54936,1.54969,1.54921,1.54934,405099993.0
2005-04-07 09:34:00,1.54945,1.54977,1.54936,1.54936,300500001.0
2005-04-07 09:35:00,1.54951,1.54988,1.54951,1.5496,518800002.0
2005-04-07 09:36:00,1.54974,1.55014,1.54963,1.54978,391200001.0
2005-04-07 09:37:00,1.54984,1.55003,1.54973,1.54992,164599999.0
2005-04-07 09:38:00,1.54991,1.55003,1.54957,1.54995,345299998.0
2005-04-07 09:39:00,1.54981,1.55011,1.54954,1.5496,509399996.0
2005-04-07 09:40:00,1.54932,1.55002,1.54932,1.54985,456899999.0
2005-04-07 09:41:00,1.54974,1.55,1.54965,1.54981,449500000.0
2005-04-07 09:42:00,1.54975,1.55001,1.54963,1.54977,275899998.0
2005-04-07 09:43:00,1.54982,1.55005,1.54957,1.54987,541100001.0
2005-04-07 09:44:00,1.54957,1.54988,1.54951,1.54973,501099998.0
2005-04-07 09:45:00,1.54958,1.54988,1.54948,1.54986,359100002.0
2005-04-07 09:46:00,1.54995,1.54998,1.54964,1.54971,428100002.0
2005-04-07 09:47:00,1.5498,1.54992,1.54954,1.54967,414600008.0
2005-04-07 09:48:00,1.54958,1.54994,1.54937,1.5496,687800000.0
2005-04-07 09:49:00,1.54981,1.54997,1.54967,1.54977,315000002.0
2005-04-07 09:50:00,1.54955,1.5499,1.54939,1.54969,444399996.0
2005-04-07 09:51:00,1.54976,1.54994,1.54953,1.54985,280700001.0
2005-04-07 09:52:00,1.54978,1.54988,1.54951,1.54962,407399995.0
2005-04-07 09:53:00,1.54968,1.54984,1.54933,1.54957,449800000.0
2005-04-07 09:54:00,1.54963,1.54985,1.54936,1.54936,562699999.0
2005-04-07 09:55:00,1.54947,1.54985,1.54936,1.54985,536500000.0
2005-04-07 09:56:00,1.54962,1.54993,1.54959,1.54975,284700001.0
2005-04-07 09:57:00,1.54976,1.54999,1.5495,1.54957,492000003.0
2005-04-07 09:58:00,1.5495,1.54973,1.54938,1.54953,444499999.0
2005-04-07 09:59:00,1.54947,1.54989,1.54941,1.54966,333599997.0
2005-04-07 10:00:00,1.54961,1.55001,1.54961,1.54985,395800004.0
2005-04-07 10:01:00,1.54993,1.54993,1.54957,1.54982,258099998.0
2005-04-07 10:02:00,1.54941,1.55001,1.5494,1.54979,447600001.0
2005-04-07 10:03:00,1.5497,1.54993,1.54965,1.54985,458899999.0
2005-04-07 10:04:00,1.54972,1.54993,1.54965,1.54968,270900003.0
2005-04-07 10:05:00,1.54972,1.5501,1.54955,1.54997,645200008.0
2005-04-07 10:06:00,1.54983,1.55008,1.54961,1.55002,365000002.0
2005-04-07 10:07:00,1.54966,1.55006,1.54942,1.54977,514599997.0
2005-04-07 10:08:00,1.54967,1.54996,1.54952,1.54977,633100005.0
2005-04-07 10:09:00,1.54951,1.54999,1.54951,1.54968,577500003.0
2005-04-07 10:10:00,1.54971,1.54997,1.54964,1.54996,440399996.0
2005-04-07 10:11:00,1.5497,1.55002,1.54957,1.54984,381400004.0
2005-04-07 10:12:00,1.55006,1.55015,1.54972,1.55007,442299995.0
2005-04-07 10:13:00,1.54966,1.55018,1.54959,1.55,339400000.0
2005-04-07 10:14:00,1.54997,1.55021,1.54978,1.55004,386000000.0
2005-04-07 10:15:00,1.54977,1.55008,1.54972,1.55005,371099998.0
2005-04-07 10:16:00,1.54999,1.55022,1.54976,1.55007,478499998.0
2005-04-07 10:17:00,1.54985,1.55027,1.54977,1.54995,570199999.0
2005-04-07 10:18:00,1.54996,1.55029,1.54988,1.55015,413700000.0
2005-04-07 10:19:00,1.5497,1.55008,1.5497,1.55002,318800003.0
2005-04-07 10:20:00,1.54984,1.54995,1.54967,1.54971,296499996.0
2005-04-07 10:21:00,1.54946,1.55006,1.54946,1.54988,253900001.0
2005-04-07 10:22:00,1.54987,1.55001,1.54964,1.54997,355699999.0
2005-04-07 10:23:00,1.54981,1.54994,1.54961,1.54985,392499999.0
2005-04-07 10:24:00,1.54973,1.54995,1.54953,1.54954,544599998.0
2005-04-07 10:25:00,1.54961,1.5499,1.54949,1.54949,559500000.0
2005-04-07 10:26:00,1.54963,1.54997,1.54957,1.54975,308199998.0
2005-04-07 10:27:00,1.54983,1.55002,1.54971,1.5499,268100002.0
2005-04-07 10:28:00,1.5499,1.55013,1.54976,1.54986,438500004.0
2005-04-07 10:29:00,1.54983,1.55004,1.54963,1.54999,557400004.0
2005-04-07 10:30:00,1.54983,1.55054,1.54973,1.55036,497100004.0
2005-04-07 10:31:00,1.55035,1.55051,1.54998,1.55006,573400004.0
2005-04-07 10:32:00,1.5502,1.55031,1.54982,1.54982,474199997.0
2005-04-07 10:33:00,1.55005,1.5501,1.54958,1.54995,446700001.0
2005-04-07 10:34:00,1.55004,1.55019,1.54961,1.54961,399999997.0
2005-04-07 10:35:00,1.54983,1.54994,1.54955,1.54964,400900001.0
2005-04-07 10:36:00,1.54988,1.54996,1.54951,1.54965,450800008.0
2005-04-07 10:37:00,1.54947,1.54986,1.54897,1.54942,432599998.0
2005-04-07 10:38:00,1.54933,1.5496,1.5492,1.5496,485400007.0
2005-04-07 10:39:00,1.54925,1.54956,1.54923,1.54929,468800000.0
2005-04-07 10:40:00,1.54939,1.54956,1.54917,1.54948,362299996.0
2005-04-07 10:41:00,1.54939,1.54975,1.54929,1.5494,704400001.0
2005-04-07 10:42:00,1.5497,1.54976,1.54941,1.54942,274299999.0
2005-04-07 10:43:00,1.54927,1.54961,1.54919,1.54957,348699999.0
2005-04-07 10:44:00,1.54935,1.54975,1.5493,1.54933,384600005.0
2005-04-07 10:45:00,1.54956,1.54974,1.54945,1.54951,435800002.0
2005-04-07 10:46:00,1.54941,1.54969,1.54925,1.54925,294499999.0
2005-04-07 10:47:00,1.5493,1.54947,1.54907,1.54907,417300001.0
2005-04-07 10:48:00,1.54935,1.54948,1.54913,1.54931,274499999.0
2005-04-07 10:49:00,1.54933,1.54956,1.54921,1.54929,329999994.0
2005-04-07 10:50:00,1.54938,1.54955,1.54917,1.54936,407300000.0
2005-04-07 10:51:00,1.54916,1.54948,1.5491,1.54948,601600000.0
2005-04-07 10:52:00,1.54903,1.54953,1.54903,1.54943,418599998.0
2005-04-07 10:53:00,1.54932,1.5495,1.5492,1.54926,447399998.0
2005-04-07 10:54:00,1.54932,1.5495,1.54908,1.54913,509100005.0
2005-04-07 10:55:00,1.54917,1.54957,1.54907,1.54926,432100007.0
2005-04-07 10:56:00,1.54927,1.54957,1.54902,1.54957,451199998.0
2005-04-07 10:57:00,1.54936,1.54963,1.54915,1.54934,355700001.0
2005-04-07 10:58:00,1.54938,1.54943,1.54914,1.54918,407200000.0
2005-04-07 10:59:00,1.54915,1.54948,1.54915,1.54923,374299999.0
2005-04-07 11:00:00,1.5495,1.54959,1.54916,1.54948,497500008.0
2005-04-07 11:01:00,1.54947,1.54962,1.54925,1.54959,255400000.0
2005-04-07 11:02:00,1.54923,1.5496,1.54912,1.54959,334100002.0
2005-04-07 11:03:00,1.54941,1.54941,1.54887,1.54909,335600000.0
2005-04-07 11:04:00,1.54911,1.54956,1.54903,1.54943,347200002.0
2005-04-07 11:05:00,1.54918,1.54953,1.54914,1.54926,300899999.0
2005-04-07 11:06:00,1.54931,1.54959,1.5492,1.54945,286800003.0
2005-04-07 11:07:00,1.54931,1.54953,1.54893,1.54906,584399994.0
2005-04-07 11:08:00,1.54899,1.54939,1.54895,1.54937,376499997.0
2005-04-07 11:09:00,1.54911,1.54947,1.54899,1.54936,457700007.0
2005-04-07 11:10:00,1.54893,1.54954,1.54893,1.54923,555200001.0
2005-04-07 11:11:00,1.54895,1.54947,1.54894,1.54922,300200002.0
2005-04-07 11:12:00,1.54968,1.5499,1.54912,1.54938,687799999.0
2005-04-07 11:13:00,1.54938,1.54959,1.54921,1.54945,441499997.0
2005-04-07 11:14:00,1.54943,1.54969,1.5493,1.54954,318699998.0
2005-04-07 11:15:00,1.54926,1.54986,1.54926,1.54986,575399996.0
2005-04-07 11:16:00,1.54988,1.54988,1.54943,1.54974,257999998.0
2005-04-07 11:17:00,1.54955,1.54999,1.54955,1.5499,423300002.0
2005-04-07 11:18:00,1.54991,1.55008,1.54978,1.54986,267100003.0
2005-04-07 11:19:00,1.54984,1.55003,1.54946,1.54974,525500002.0
2005-04-07 11:20:00,1.54964,1.5499,1.54958,1.5497,812000000.0
2005-04-07 11:21:00,1.54989,1.54997,1.5495,1.54989,412799995.0
2005-04-07 11:22:00,1.54974,1.54988,1.54955,1.5497,310900002.0
2005-04-07 11:23:00,1.54959,1.54985,1.54951,1.54964,241899999.0
2005-04-07 11:24:00,1.54967,1.54991,1.54946,1.54991,480800002.0
2005-04-07 11:25:00,1.54974,1.54992,1.54956,1.54973,509800003.0
2005-04-07 11:26:00,1.54944,1.54987,1.54944,1.54982,196500004.0
2005-04-07 11:27:00,1.54963,1.54976,1.54935,1.54957,507599996.0
2005-04-07 11:28:00,1.54938,1.54972,1.54937,1.54964,313299999.0
2005-04-07 11:29:00,1.54963,1.54992,1.54951,1.5496,464500001.0
2005-04-07 11:30:00,1.54962,1.55007,1.5495,1.5499,476199999.0
2005-04-07 11:31:00,1.54947,1.54978,1.54913,1.54949,621500003.0
2005-04-07 11:32:00,1.54965,1.54981,1.54928,1.54949,497999998.0
2005-04-07 11:33:00,1.54938,1.5498,1.54935,1.54947,412299999.0
2005-04-07 11:34:00,1.54962,1.54972,1.54925,1.54938,645999993.0
2005-04-07 11:35:00,1.54942,1.54977,1.54936,1.54942,509299997.0
2005-04-07 11:36:00,1.54963,1.54981,1.54941,1.5495,385199997.0
2005-04-07 11:37:00,1.54977,1.54987,1.54935,1.54935,476400009.0
2005-04-07 11:38:00,1.54957,1.54989,1.54957,1.54968,356700002.0
2005-04-07 11:39:00,1.54943,1.54979,1.5494,1.54972,584999998.0
2005-04-07 11:40:00,1.54967,1.54969,1.54936,1.54944,397999997.0
2005-04-07 11:41:00,1.54954,1.54984,1.54942,1.54972,565899997.0
2005-04-07 11:42:00,1.54957,1.54977,1.54941,1.5496,174199997.0
2005-04-07 11:43:00,1.54953,1.54997,1.54953,1.5496,671600002.0
2005-04-07 11:44:00,1.54964,1.54982,1.54952,1.54962,391499999.0
2005-04-07 11:45:00,1.54955,1.54998,1.54944,1.54988,547000001.0
2005-04-07 11:46:00,1.54949,1.54983,1.54919,1.54963,290000000.0
2005-04-07 11:47:00,1.54971,1.5499,1.54943,1.54976,378100004.0
2005-04-07 11:48:00,1.54969,1.54984,1.54943,1.54979,249399997.0
2005-04-07 11:49:00,1.5497,1.54981,1.54931,1.5497,477700000.0
2005-04-07 11:50:00,1.54965,1.54988,1.5495,1.54969,674700000.0
2005-04-07 11:51:00,1.54965,1.54984,1.54948,1.54981,286399999.0
2005-04-07 11:52:00,1.54958,1.54989,1.54949,1.54975,424199998.0
2005-04-07 11:53:00,1.54963,1.54975,1.54938,1.54955,373199997.0
2005-04-07 11:54:00,1.54958,1.54971,1.54925,1.54925,516900002.0
2005-04-07 11:55:00,1.54951,1.54977,1.54929,1.54959,419599999.0
2005-04-07 11:56:00,1.54942,1.54964,1.5493,1.5495,448300003.0
2005-04-07 11:57:00,1.54944,1.54974,1.54926,1.54941,427100001.0
2005-04-07 11:58:00,1.5491,1.54972,1.54909,1.54963,393100000.0
2005-04-07 11:59:00,1.54951,1.54974,1.54916,1.54936,381200005.0
2005-04-07 12:00:00,1.54935,1.54939,1.54906,1.54913,386400002.0
2005-04-07 12:01:00,1.5494,1.54945,1.5491,1.54932,405599993.0
2005-04-07 12:02:00,1.54906,1.54944,1.54899,1.54928,563600001.0
2005-04-07 12:03:00,1.54951,1.54954,1.54909,1.5493,605500006.0
2005-04-07 12:04:00,1.54939,1.54952,1.54919,1.54951,368999997.0
2005-04-07 12:05:00,1.5495,1.54965,1.54909,1.54912,287900002.0
2005-04-07 12:06:00,1.54949,1.54961,1.54916,1.54939,676799995.0
2005-04-07 12:07:00,1.54883,1.54968,1.54868,1.54945,307199997.0
2005-04-07 12:08:00,1.54941,1.54976,1.54921,1.54946,586900003.0
2005-04-07 12:09:00,1.54941,1.54985,1.54928,1.54983,290800001.0
2005-04-07 12:10:00,1.54957,1.54972,1.54944,1.54949,215699998.0
2005-04-07 12:11:00,1.54952,1.54969,1.54924,1.54956,568800000.0
2005-04-07 12:12:00,1.54949,1.54967,1.54928,1.54946,364199999.0
2005-04-07 12:13:00,1.54958,1.5497,1.54941,1.54953,232500002.0
2005-04-07 12:14:00,1.54955,1.54978,1.54931,1.54938,222000001.0
2005-04-07 12:15:00,1.54935,1.54969,1.54935,1.54957,676500005.0
2005-04-07 12:16:00,1.5493,1.54965,1.54918,1.54945,542100003.0
2005-04-07 12:17:00,1.54954,1.54976,1.5495,1.5497,289299998.0
2005-04-07 12:18:00,1.54946,1.54986,1.54938,1.54938,406600000.0
2005-04-07 12:19:00,1.54944,1.5497,1.54943,1.54943,278099996.0
2005-04-07 12:20:00,1.54955,1.54982,1.5495,1.54959,202500000.0
2005-04-07 12:21:00,1.5498,1.54989,1.54951,1.54973,292999999.0
2005-04-07 12:22:00,1.54964,1.54986,1.54946,1.5497,530100005.0
2005-04-07 12:23:00,1.54963,1.54987,1.54934,1.54944,325799998.0
2005-04-07 12:24:00,1.54943,1.55035,1.54943,1.55014,288799998.0
2005-04-07 12:25:00,1.55013,1.55019,1.54979,1.54995,655100006.0
2005-04-07 12:26:00,1.55024,1.55024,1.54979,1.54993,415999998.0
2005-04-07 12:27:00,1.54989,1.55012,1.5497,1.54997,526400000.0
2005-04-07 12:28:00,1.54976,1.55003,1.54964,1.5497,398599997.0
2005-04-07 12:29:00,1.54993,1.55007,1.54978,1.54992,431900001.0
2005-04-07 12:30:00,1.55002,1.55003,1.54974,1.5499,276299999.0
2005-04-07 12:31:00,1.54987,1.55013,1.54977,1.54997,333699997.0
2005-04-07 12:32:00,1.54998,1.55018,1.54982,1.54983,520699998.0
2005-04-07 12:33:00,1.54985,1.54996,1.54963,1.54977,295999999.0
2005-04-07 12:34:00,1.54994,1.55012,1.5497,1.55006,540600001.0
2005-04-07 12:35:00,1.55,1.55019,1.54999,1.55014,222799996.0
2005-04-07 12:36:00,1.55004,1.55008,1.54966,1.54972,342000002.0
2005-04-07 12:37:00,1.54982,1.54999,1.54975,1.54982,329199999.0
2005-04-07 12:38:00,1.54978,1.55008,1.54971,1.54971,406499998.0
2005-04-07 12:39:00,1.54976,1.55003,1.54962,1.55,372399999.0
2005-04-07 12:40:00,1.54967,1.55014,1.54967,1.5499,325399997.0
2005-04-07 12:41:00,1.54995,1.54996,1.54971,1.54986,322200002.0
2005-04-07 12:42:00,1.5497,1.55014,1.54963,1.54991,519199993.0
2005-04-07 12:43:00,1.54976,1.55,1.54959,1.55,713300009.0
2005-04-07 12:44:00,1.54983,1.55007,1.54968,1.55007,320900004.0
2005-04-07 12:45:00,1.55003,1.55021,1.54984,1.55013,269000002.0
2005-04-07 12:46:00,1.54983,1.5503,1.54975,1.55001,553800000.0
2005-04-07 12:47:00,1.54979,1.55028,1.54979,1.55006,328899999.0
2005-04-07 12:48:00,1.54997,1.55016,1.54984,1.54995,260300000.0
2005-04-07 12:49:00,1.54997,1.5502,1.54991,1.55012,248000001.0
2005-04-07 12:50:00,1.55027,1.55033,1.55003,1.55016,312300002.0
2005-04-07 12:51:00,1.55017,1.55048,1.55001,1.55048,343699999.0
2005-04-07 12:52:00,1.54999,1.5505,1.54987,1.55035,668400005.0
2005-04-07 12:53:00,1.55015,1.55033,1.54999,1.55022,520600005.0
2005-04-07 12:54:00,1.55002,1.55046,1.55001,1.55015,354000002.0
2005-04-07 12:55:00,1.55022,1.55033,1.5501,1.55016,368299997.0
2005-04-07 12:56:00,1.54996,1.55043,1.54996,1.55015,458000001.0
2005-04-07 12:57:00,1.55014,1.55047,1.54998,1.55015,277400001.0
2005-04-07 12:58:00,1.54982,1.55023,1.54979,1.54986,593400001.0
2005-04-07 12:59:00,1.54986,1.55025,1.54986,1.54998,494500003.0
2005-04-07 13:00:00,1.54978,1.55011,1.54978,1.54984,595900002.0
2005-04-07 13:01:00,1.54978,1.54998,1.54978,1.54984,174499999.0
2005-04-07 13:02:00,1.55004,1.55022,1.54948,1.5495,338900008.0
2005-04-07 13:03:00,1.5496,1.55017,1.54959,1.55007,358900005.0
2005-04-07 13:04:00,1.54993,1.55018,1.54979,1.55006,374800005.0
2005-04-07 13:05:00,1.55003,1.55026,1.54988,1.55004,440299998.0
2005-04-07 13:06:00,1.55021,1.5504,1.55001,1.55017,353300003.0
2005-04-07 13:07:00,1.55029,1.55042,1.54989,1.54989,441300001.0
2005-04-07 13:08:00,1.55018,1.55032,1.54999,1.54999,397600008.0
2005-04-07 13:09:00,1.55007,1.55029,1.54985,1.55022,314600001.0
2005-04-07 13:10:00,1.55014,1.55045,1.54996,1.55,238499999.0
2005-04-07 13:11:00,1.55013,1.55028,1.54987,1.55014,341600002.0
2005-04-07 13:12:00,1.55009,1.5503,1.54997,1.5503,284799997.0
2005-04-07 13:13:00,1.55019,1.55035,1.55,1.5501,310600003.0
2005-04-07 13:14:00,1.55005,1.55037,1.55003,1.5502,308400000.0
2005-04-07 13:15:00,1.55023,1.55045,1.55016,1.55019,281000001.0
2005-04-07 13:16:00,1.54991,1.55044,1.54991,1.55009,633600000.0
2005-04-07 13:17:00,1.55025,1.55049,1.55015,1.55027,319000002.0
2005-04-07 13:18:00,1.55026,1.55044,1.55002,1.5501,531100006.0
2005-04-07 13:19:00,1.55024,1.55032,1.54997,1.55012,363700001.0
2005-04-07 13:20:00,1.55006,1.5503,1.55005,1.55029,278700003.0
2005-04-07 13:21:00,1.55027,1.5505,1.55009,1.55029,481700003.0
2005-04-07 13:22:00,1.55022,1.5503,1.5499,1.54998,418299998.0
2005-04-07 13:23:00,1.55008,1.55035,1.54993,1.55026,399200002.0
2005-04-07 13:24:00,1.55022,1.55023,1.54982,1.55015,566500003.0
2005-04-07 13:25:00,1.55002,1.55034,1.54982,1.55018,492199999.0
2005-04-07 13:26:00,1.55001,1.55022,1.54986,1.54997,456400000.0
2005-04-07 13:27:00,1.55014,1.55029,1.54978,1.5498,656500011.0
2005-04-07 13:28:00,1.5499,1.55014,1.54972,1.54994,516899999.0
2005-04-07 13:29:00,1.54972,1.55001,1.54954,1.54985,498000001.0
2005-04-07 13:30:00,1.54986,1.55,1.54967,1.54992,534200007.0
2005-04-07 13:31:00,1.54992,1.55004,1.54969,1.54985,479200000.0
2005-04-07 13:32:00,1.54971,1.55005,1.54961,1.54982,348299997.0
2005-04-07 13:33:00,1.5498,1.54989,1.54958,1.54983,284999995.0
2005-04-07 13:34:00,1.54981,1.54992,1.54955,1.5497,282200000.0
2005-04-07 13:35:00,1.54975,1.54997,1.54967,1.54971,366800002.0
2005-04-07 13:36:00,1.54983,1.55005,1.54968,1.54974,358899998.0
2005-04-07 13:37:00,1.54985,1.54988,1.54969,1.54969,270400003.0
2005-04-07 13:38:00,1.5497,1.54996,1.54966,1.54988,382700000.0
2005-04-07 13:39:00,1.5495,1.54983,1.54947,1.54955,322200000.0
2005-04-07 13:40:00,1.5495,1.54964,1.54931,1.54947,456900001.0
2005-04-07 13:41:00,1.54964,1.54986,1.54937,1.54937,362500004.0
2005-04-07 13:42:00,1.54965,1.54978,1.54941,1.54957,261699998.0
2005-04-07 13:43:00,1.54985,1.55002,1.54955,1.54957,583399995.0
2005-04-07 13:44:00,1.54966,1.54982,1.54943,1.54971,335000001.0
2005-04-07 13:45:00,1.54964,1.55,1.54952,1.54983,298700000.0
2005-04-07 13:46:00,1.54992,1.55005,1.54977,1.54998,277100000.0
2005-04-07 13:47:00,1.54999,1.55016,1.54965,1.54971,468499999.0
2005-04-07 13:48:00,1.5498,1.5499,1.54951,1.54964,544400001.0
2005-04-07 13:49:00,1.54982,1.54991,1.54952,1.54961,406799999.0
2005-04-07 13:50:00,1.54968,1.54998,1.54955,1.54968,384299999.0
2005-04-07 13:51:00,1.54984,1.55001,1.54939,1.5495,413900000.0
2005-04-07 13:52:00,1.5495,1.55007,1.5495,1.54979,365400004.0
2005-04-07 13:53:00,1.54965,1.54976,1.5493,1.5493,340999996.0
2005-04-07 13:54:00,1.54931,1.54963,1.54915,1.54925,499200004.0
2005-04-07 13:55:00,1.54928,1.54948,1.54911,1.54931,593900007.0
2005-04-07 13:56:00,1.54933,1.54942,1.54915,1.54935,474800005.0
2005-04-07 13:57:00,1.54916,1.54939,1.54905,1.54916,486499996.0
2005-04-07 13:58:00,1.54912,1.54937,1.54905,1.54916,294099997.0
2005-04-07 13:59:00,1.54921,1.54941,1.54876,1.54876,292100000.0
2005-04-07 14:00:00,1.54912,1.54946,1.54899,1.54946,257500005.0
2005-04-07 14:01:00,1.54922,1.54945,1.54901,1.54914,445000002.0
2005-04-07 14:02:00,1.54918,1.54946,1.54892,1.54906,612199999.0
2005-04-07 14:03:00,1.54902,1.54933,1.5488,1.54902,545100003.0
2005-04-07 14:04:00,1.54915,1.54933,1.54892,1.54916,447400006.0
2005-04-07 14:05:00,1.54893,1.54925,1.54893,1.54922,398599995.0
2005-04-07 14:06:00,1.54903,1.54923,1.54886,1.54917,606500001.0
2005-04-07 14:07:00,1.5492,1.54936,1.54891,1.54914,582899998.0
2005-04-07 14:08:00,1.54906,1.54928,1.54893,1.54893,388599996.0
2005-04-07 14:09:00,1.54894,1.54921,1.54884,1.5491,386099997.0
2005-04-07 14:10:00,1.54897,1.54924,1.54896,1.54909,371599998.0
2005-04-07 14:11:00,1.5493,1.5493,1.54892,1.549,417300001.0
2005-04-07 14:12:00,1.54906,1.5493,1.54883,1.54915,408599998.0
2005-04-07 14:13:00,1.54931,1.54938,1.54892,1.54927,333499999.0
2005-04-07 14:14:00,1.54911,1.54928,1.54893,1.54901,392300000.0
2005-04-07 14:15:00,1.54928,1.54937,1.54894,1.54914,165500001.0
2005-04-07 14:16:00,1.54927,1.54943,1.54903,1.54928,440300004.0
2005-04-07 14:17:00,1.54921,1.54933,1.54899,1.54926,390499996.0
2005-04-07 14:18:00,1.5491,1.54926,1.5489,1.54914,356400001.0
2005-04-07 14:19:00,1.54908,1.54938,1.54899,1.54915,516299998.0
2005-04-07 14:20:00,1.5494,1.54941,1.54891,1.54916,621599999.0
2005-04-07 14:21:00,1.54918,1.5493,1.54892,1.54898,476300004.0
2005-04-07 14:22:00,1.54908,1.54932,1.54889,1.54897,432399996.0
2005-04-07 14:23:00,1.54887,1.54917,1.5487,1.54892,569100005.0
2005-04-07 14:24:00,1.54885,1.54913,1.54885,1.54891,390000006.0
2005-04-07 14:25:00,1.54902,1.54919,1.54893,1.54893,302600001.0
2005-04-07 14:26:00,1.54901,1.54928,1.54881,1.54892,426399997.0
2005-04-07 14:27:00,1.54925,1.54931,1.54887,1.54911,440299994.0
2005-04-07 14:28:00,1.54877,1.54912,1.54877,1.54901,392399997.0
2005-04-07 14:29:00,1.54906,1.54927,1.54885,1.54907,481399998.0
2005-04-07 14:30:00,1.54922,1.54942,1.54891,1.54909,585299994.0
2005-04-07 14:31:00,1.54918,1.54942,1.54895,1.54899,284400000.0
2005-04-07 14:32:00,1.54913,1.54927,1.54895,1.54923,379900003.0
2005-04-07 14:33:00,1.54881,1.54931,1.54881,1.54918,350500003.0
2005-04-07 14:34:00,1.54925,1.54927,1.54903,1.54917,337900002.0
2005-04-07 14:35:00,1.54906,1.54933,1.54894,1.54897,520300003.0
2005-04-07 14:36:00,1.54912,1.54935,1.5489,1.54923,391800002.0
2005-04-07 14:37:00,1.54937,1.54947,1.54891,1.54918,563500003.0
2005-04-07 14:38:00,1.54921,1.54933,1.54864,1.54882,369299999.0
2005-04-07 14:39:00,1.54912,1.5494,1.54904,1.5491,321799997.0
2005-04-07 14:40:00,1.54915,1.54944,1.54914,1.54931,402900005.0
2005-04-07 14:41:00,1.54931,1.5494,1.54909,1.54917,365700000.0
2005-04-07 14:42:00,1.54944,1.54965,1.54915,1.54927,643599999.0
2005-04-07 14:43:00,1.54915,1.54939,1.54888,1.54932,576599998.0
2005-04-07 14:44:00,1.54903,1.54925,1.54894,1.54896,335000005.0
2005-04-07 14:45:00,1.54885,1.54922,1.5486,1.54903,380900000.0
2005-04-07 14:46:00,1.54913,1.54926,1.54891,1.54918,484399998.0
2005-04-07 14:47:00,1.54913,1.54924,1.54897,1.54916,518000000.0
2005-04-07 14:48:00,1.54903,1.54929,1.54898,1.54922,378800002.0
2005-04-07 14:49:00,1.54912,1.54928,1.54884,1.54889,268400001.0
2005-04-07 14:50:00,1.5491,1.5492,1.5488,1.54905,404499999.0
2005-04-07 14:51:00,1.54895,1.54913,1.54843,1.54897,483899999.0
2005-04-07 14:52:00,1.5491,1.54923,1.54888,1.54895,405299998.0
2005-04-07 14:53:00,1.54905,1.54916,1.54877,1.54894,323700001.0
2005-04-07 14:54:00,1.549,1.54918,1.54879,1.54901,382900003.0
2005-04-07 14:55:00,1.54894,1.54925,1.54886,1.54895,384900002.0
2005-04-07 14:56:00,1.5489,1.54918,1.54884,1.54888,374300004.0
2005-04-07 14:57:00,1.54903,1.54926,1.54881,1.54916,413799996.0
2005-04-07 14:58:00,1.54903,1.54923,1.54888,1.549,424799998.0
2005-04-07 14:59:00,1.54915,1.54918,1.54876,1.54888,407800001.0
2005-04-07 15:00:00,1.54894,1.54915,1.54887,1.54908,229800002.0
2005-04-07 15:01:00,1.54898,1.54918,1.54874,1.54906,343400001.0
2005-04-07 15:02:00,1.5491,1.54915,1.54889,1.54901,284199999.0
2005-04-07 15:03:00,1.54897,1.54918,1.54872,1.54888,557399990.0
2005-04-07 15:04:00,1.54879,1.5491,1.54874,1.54905,474599996.0
2005-04-07 15:05:00,1.54875,1.54923,1.54875,1.54905,349300004.0
2005-04-07 15:06:00,1.54898,1.54917,1.54884,1.54898,295299997.0
2005-04-07 15:07:00,1.54878,1.5493,1.54878,1.54909,438600002.0
2005-04-07 15:08:00,1.54915,1.54923,1.54893,1.54905,295600001.0
2005-04-07 15:09:00,1.54904,1.54923,1.54897,1.54897,407200000.0
2005-04-07 15:10:00,1.54918,1.54922,1.54898,1.54904,305800000.0
2005-04-07 15:11:00,1.54928,1.54939,1.54905,1.54914,362699998.0
2005-04-07 15:12:00,1.54908,1.5493,1.54892,1.54902,440099998.0
2005-04-07 15:13:00,1.5491,1.54922,1.54899,1.5491,366399998.0
2005-04-07 15:14:00,1.54904,1.54931,1.54895,1.54917,435400001.0
2005-04-07 15:15:00,1.5491,1.54943,1.54895,1.5491,560400003.0
2005-04-07 15:16:00,1.54894,1.54931,1.5489,1.54931,205300003.0
2005-04-07 15:17:00,1.54926,1.54936,1.54901,1.54905,421299998.0
2005-04-07 15:18:00,1.54901,1.54924,1.54885,1.5491,455600000.0
2005-04-07 15:19:00,1.54924,1.54933,1.54881,1.54903,345599997.0
2005-04-07 15:20:00,1.54904,1.54926,1.54892,1.5491,548400002.0
2005-04-07 15:21:00,1.5492,1.5493,1.5491,1.5492,350900000.0
2005-04-07 15:22:00,1.54895,1.54897,1.54854,1.54866,350900000.0
2005-04-07 15:23:00,1.54873,1.54902,1.54861,1.54883,442100000.0
2005-04-07 15:24:00,1.54903,1.54917,1.54874,1.54874,484300008.0
2005-04-07 15:25:00,1.54907,1.54917,1.54871,1.54874,425199998.0
2005-04-07 15:26:00,1.54885,1.54905,1.5487,1.5489,224000001.0
2005-04-07 15:27:00,1.54906,1.54922,1.54879,1.54889,417299998.0
2005-04-07 15:28:00,1.5492,1.5493,1.5492,1.5492,484200010.0
2005-04-07 15:29:00,1.54902,1.54902,1.54859,1.54866,484200010.0
2005-04-07 15:30:00,1.54873,1.54901,1.54865,1.54896,237800005.0
2005-04-07 15:31:00,1.54905,1.54912,1.54867,1.54877,226700004.0
2005-04-07 15:32:00,1.54895,1.54895,1.54856,1.54857,380699998.0
2005-04-07 15:33:00,1.5487,1.5491,1.54852,1.5491,287199999.0
2005-04-07 15:34:00,1.54894,1.5491,1.54879,1.54895,531000007.0
2005-04-07 15:35:00,1.5491,1.54911,1.54886,1.54892,216500002.0
2005-04-07 15:36:00,1.54866,1.54899,1.54866,1.54887,126499999.0
2005-04-07 15:37:00,1.54908,1.54916,1.54853,1.54861,282100003.0
2005-04-07 15:38:00,1.54876,1.5492,1.54864,1.5492,338100002.0
2005-04-07 15:39:00,1.54899,1.54937,1.54892,1.54908,323600000.0
2005-04-07 15:40:00,1.54901,1.5491,1.54871,1.54885,181499999.0
2005-04-07 15:41:00,1.54915,1.54917,1.5488,1.5488,259800000.0
2005-04-07 15:42:00,1.54915,1.54927,1.5489,1.54899,492499998.0
2005-04-07 15:43:00,1.54882,1.54912,1.54877,1.54899,382999999.0
2005-04-07 15:44:00,1.54887,1.54906,1.54878,1.54881,215300001.0
2005-04-07 15:45:00,1.54879,1.54899,1.54866,1.54878,397300000.0
2005-04-07 15:46:00,1.54871,1.54899,1.54858,1.54885,257200000.0
2005-04-07 15:47:00,1.54871,1.54887,1.5485,1.5487,263700003.0
2005-04-07 15:48:00,1.54886,1.54919,1.54877,1.5489,358299999.0
2005-04-07 15:49:00,1.54874,1.54914,1.54874,1.54911,344199997.0
2005-04-07 15:50:00,1.5491,1.54916,1.54887,1.54899,164699999.0
2005-04-07 15:51:00,1.54903,1.54913,1.54888,1.5489,209500003.0
2005-04-07 15:52:00,1.54895,1.54912,1.54889,1.54895,244699999.0
2005-04-07 15:53:00,1.54918,1.54918,1.54882,1.54902,263600002.0
2005-04-07 15:54:00,1.54898,1.549,1.54875,1.54884,243099998.0
2005-04-07 15:55:00,1.54879,1.54919,1.54871,1.54894,306099995.0
2005-04-07 15:56:00,1.54883,1.54915,1.54882,1.54898,457199999.0
2005-04-07 15:57:00,1.5488,1.54896,1.54864,1.54878,251899998.0
2005-04-07 15:58:00,1.54859,1.54893,1.54854,1.5486,415800000.0
2005-04-07 15:59:00,1.54861,1.54877,1.54837,1.54851,311800000.0
2005-04-07 16:00:00,1.54818,1.54862,1.54818,1.54843,345899997.0
2005-04-07 16:01:00,1.5482,1.54846,1.5482,1.54842,475900003.0
2005-04-07 16:02:00,1.54828,1.54854,1.54796,1.54847,331499999.0
2005-04-07 16:03:00,1.54834,1.54857,1.548,1.54848,308800000.0
2005-04-07 16:04:00,1.54852,1.54881,1.54845,1.54873,268300001.0
2005-04-07 16:05:00,1.54887,1.54905,1.54874,1.54895,209100000.0
2005-04-07 16:06:00,1.54894,1.54916,1.54884,1.54901,318700000.0
2005-04-07 16:07:00,1.54896,1.54906,1.54882,1.54891,267900001.0
2005-04-07 16:08:00,1.5489,1.549,1.54868,1.54889,277400001.0
2005-04-07 16:09:00,1.54887,1.54891,1.54868,1.54876,208200000.0
2005-04-07 16:10:00,1.54874,1.54894,1.5486,1.54894,297900005.0
2005-04-07 16:11:00,1.54871,1.54893,1.54855,1.5487,416799994.0
2005-04-07 16:12:00,1.54865,1.54899,1.54853,1.54876,314399997.0
2005-04-07 16:13:00,1.5486,1.54903,1.54846,1.54877,361100003.0
2005-04-07 16:14:00,1.54849,1.54888,1.54831,1.54871,367400002.0
2005-04-07 16:15:00,1.54824,1.54873,1.54824,1.54846,301799999.0
2005-04-07 16:16:00,1.54842,1.54863,1.54827,1.54827,549099999.0
2005-04-07 16:17:00,1.54837,1.5484,1.54785,1.54799,331399999.0
2005-04-07 16:18:00,1.548,1.54824,1.54786,1.54807,435299996.0
2005-04-07 16:19:00,1.54822,1.54831,1.54789,1.54794,278300000.0
2005-04-07 16:20:00,1.54821,1.54828,1.54797,1.54797,271599999.0
2005-04-07 16:21:00,1.54823,1.54842,1.54811,1.54813,384099999.0
2005-04-07 16:22:00,1.54822,1.54853,1.54822,1.54828,365000003.0
2005-04-07 16:23:00,1.54819,1.54857,1.54819,1.54847,305100000.0
2005-04-07 16:24:00,1.5483,1.54873,1.54822,1.54873,475299998.0
2005-04-07 16:25:00,1.5488,1.5488,1.54837,1.54854,290799998.0
2005-04-07 16:26:00,1.54851,1.54859,1.5483,1.54848,272600002.0
2005-04-07 16:27:00,1.54837,1.54873,1.54837,1.54858,353800004.0
2005-04-07 16:28:00,1.54857,1.54868,1.54827,1.54838,347500000.0
2005-04-07 16:29:00,1.54858,1.54873,1.54832,1.54863,285700000.0
2005-04-07 16:30:00,1.54825,1.54871,1.54825,1.54868,259500002.0
2005-04-07 16:31:00,1.54852,1.54872,1.54842,1.5487,281399997.0
2005-04-07 16:32:00,1.54847,1.5488,1.54847,1.54876,296800003.0
2005-04-07 16:33:00,1.54864,1.54878,1.54827,1.54842,440599997.0
2005-04-07 16:34:00,1.54856,1.5489,1.54853,1.54879,287299999.0
2005-04-07 16:35:00,1.54885,1.54897,1.54859,1.54881,392100006.0
2005-04-07 16:36:00,1.54866,1.54902,1.54856,1.54859,229100001.0
2005-04-07 16:37:00,1.54895,1.54895,1.54865,1.54884,207700000.0
2005-04-07 16:38:00,1.54903,1.54915,1.5486,1.54893,447500004.0
2005-04-07 16:39:00,1.54895,1.54915,1.54876,1.54899,216700003.0
2005-04-07 16:40:00,1.54881,1.54907,1.54862,1.54869,337999996.0
2005-04-07 16:41:00,1.54895,1.54895,1.54855,1.5487,301999994.0
2005-04-07 16:42:00,1.54865,1.54914,1.54852,1.5486,441799999.0
2005-04-07 16:43:00,1.54865,1.54891,1.54855,1.54875,258599997.0
2005-04-07 16:44:00,1.54858,1.54881,1.54846,1.54881,333100000.0
2005-04-07 16:45:00,1.54865,1.54889,1.54853,1.54867,254100004.0
2005-04-07 16:46:00,1.54859,1.54889,1.54853,1.54889,291800000.0
2005-04-07 16:47:00,1.5487,1.54888,1.54845,1.54878,363000000.0
2005-04-07 16:48:00,1.54885,1.54892,1.54862,1.54878,269200000.0
2005-04-07 16:49:00,1.54871,1.54893,1.54851,1.54868,483900002.0
2005-04-07 16:50:00,1.54882,1.5489,1.54847,1.5487,458999994.0
2005-04-07 16:51:00,1.54877,1.54901,1.54876,1.54896,398100001.0
2005-04-07 16:52:00,1.54888,1.54933,1.54888,1.54933,407500002.0
2005-04-07 16:53:00,1.54912,1.54961,1.54911,1.54961,289100001.0
2005-04-07 16:54:00,1.54935,1.54978,1.54921,1.54952,499299999.0
2005-04-07 16:55:00,1.54966,1.54979,1.5495,1.54974,377600001.0
2005-04-07 16:56:00,1.54992,1.55001,1.5497,1.54991,264800001.0
2005-04-07 16:57:00,1.54999,1.55013,1.54975,1.54988,435800001.0
2005-04-07 16:58:00,1.54978,1.54992,1.54962,1.54963,317899998.0
2005-04-07 16:59:00,1.54976,1.55034,1.54976,1.55034,153200001.0
2005-04-07 17:00:00,1.55014,1.55042,1.55011,1.55018,497499995.0
2005-04-07 17:01:00,1.55022,1.55024,1.54974,1.54987,389699999.0
2005-04-07 17:02:00,1.54993,1.55002,1.54978,1.54989,445700000.0
2005-04-07 17:03:00,1.55007,1.55034,1.54991,1.55013,243900001.0
2005-04-07 17:04:00,1.55029,1.55042,1.54979,1.54979,502099993.0
2005-04-07 17:05:00,1.55043,1.55058,1.55027,1.55053,347499999.0
2005-04-07 17:06:00,1.55057,1.55071,1.55031,1.5505,376899998.0
2005-04-07 17:07:00,1.55039,1.55039,1.55011,1.55012,246800002.0
2005-04-07 17:08:00,1.55044,1.55046,1.55017,1.55037,379799998.0
2005-04-07 17:09:00,1.55049,1.55063,1.55035,1.55049,275999999.0
2005-04-07 17:10:00,1.55048,1.55057,1.55028,1.55028,286800001.0
2005-04-07 17:11:00,1.55064,1.55071,1.5501,1.55015,323200000.0
2005-04-07 17:12:00,1.55019,1.55031,1.54999,1.55021,337100000.0
2005-04-07 17:13:00,1.55044,1.55044,1.55003,1.55011,447300004.0
2005-04-07 17:14:00,1.5503,1.55056,1.55012,1.55056,347700001.0
2005-04-07 17:15:00,1.55059,1.55066,1.55014,1.55028,537699995.0
2005-04-07 17:16:00,1.55022,1.55055,1.55022,1.55041,422100003.0
2005-04-07 17:17:00,1.55048,1.55062,1.55009,1.55031,240100002.0
2005-04-07 17:18:00,1.55042,1.55064,1.55035,1.5506,407999993.0
2005-04-07 17:19:00,1.55062,1.55067,1.55034,1.55038,384099998.0
2005-04-07 17:20:00,1.55031,1.5506,1.55018,1.55049,291600002.0
2005-04-07 17:21:00,1.55017,1.55063,1.55003,1.55048,260600001.0
2005-04-07 17:22:00,1.55058,1.55091,1.55022,1.55048,428899998.0
2005-04-07 17:23:00,1.55068,1.5508,1.55046,1.5505,297100005.0
2005-04-07 17:24:00,1.55041,1.5506,1.55021,1.55028,228400003.0
2005-04-07 17:25:00,1.55023,1.55057,1.55023,1.55044,444899998.0
2005-04-07 17:26:00,1.55037,1.55052,1.55001,1.55014,301099999.0
2005-04-07 17:27:00,1.55014,1.55051,1.55014,1.55051,346699999.0
2005-04-07 17:28:00,1.55002,1.5505,1.54984,1.54984,257799998.0
2005-04-07 17:29:00,1.55014,1.55047,1.54997,1.55044,365700002.0
2005-04-07 17:30:00,1.55021,1.55059,1.55005,1.55028,298000000.0
2005-04-07 17:31:00,1.5501,1.55031,1.54995,1.55012,368700007.0
2005-04-07 17:32:00,1.5501,1.55042,1.54987,1.55025,376800001.0
2005-04-07 17:33:00,1.55059,1.5506,1.54998,1.55022,479900005.0
2005-04-07 17:34:00,1.5502,1.55026,1.54975,1.55009,244399999.0
2005-04-07 17:35:00,1.55018,1.55049,1.55018,1.55034,367400000.0
2005-04-07 17:36:00,1.55019,1.55038,1.55,1.55024,473100001.0
2005-04-07 17:37:00,1.54998,1.5502,1.5499,1.55003,316100001.0
2005-04-07 17:38:00,1.55022,1.55028,1.5499,1.54995,158300002.0
2005-04-07 17:39:00,1.55023,1.55042,1.54964,1.54974,211400001.0
2005-04-07 17:40:00,1.54999,1.55033,1.5499,1.55019,170400003.0
2005-04-07 17:41:00,1.55032,1.55032,1.54968,1.54983,343399995.0
2005-04-07 17:42:00,1.55039,1.55039,1.54998,1.55013,200900000.0
2005-04-07 17:43:00,1.54986,1.55031,1.54979,1.55016,254499996.0
2005-04-07 17:44:00,1.54989,1.55012,1.54975,1.54994,313499996.0
2005-04-07 17:45:00,1.54989,1.55016,1.54984,1.55007,325600001.0
2005-04-07 17:46:00,1.55006,1.55036,1.54976,1.54986,344300000.0
2005-04-07 17:47:00,1.54993,1.55029,1.54981,1.55013,265199994.0
2005-04-07 17:48:00,1.54994,1.55025,1.54994,1.55007,234800000.0
2005-04-07 17:49:00,1.55017,1.5502,1.54971,1.54971,577600000.0
2005-04-07 17:50:00,1.54979,1.55031,1.54971,1.55031,254800002.0
2005-04-07 17:51:00,1.54979,1.5504,1.54975,1.5504,220299997.0
2005-04-07 17:52:00,1.55018,1.5504,1.54997,1.55014,254300001.0
2005-04-07 17:53:00,1.54993,1.55018,1.54986,1.5501,375100001.0
2005-04-07 17:54:00,1.55006,1.55038,1.54996,1.55014,341800004.0
2005-04-07 17:55:00,1.55016,1.55033,1.55004,1.55027,428599995.0
2005-04-07 17:56:00,1.54975,1.55025,1.54971,1.55,395699999.0
2005-04-07 17:57:00,1.55022,1.55043,1.55005,1.55043,328700002.0
2005-04-07 17:58:00,1.55027,1.55053,1.55016,1.55033,336000003.0
2005-04-07 17:59:00,1.55044,1.55072,1.55039,1.55063,369200004.0
2005-04-07 18:00:00,1.55048,1.55069,1.55033,1.55045,281400003.0
2005-04-07 18:01:00,1.5507,1.5507,1.5505,1.5506,1512700005.0
2005-04-07 18:02:00,1.5505,1.5507,1.5505,1.5507,1512700005.0
2005-04-07 18:03:00,1.5506,1.5506,1.5505,1.5506,1512700005.0
2005-04-07 18:04:00,1.5505,1.5505,1.5502,1.5502,1512700005.0
2005-04-07 18:05:00,1.5502,1.5504,1.5501,1.5502,1512700005.0
2005-04-07 18:06:00,1.5504,1.5505,1.5502,1.5504,1512700005.0
2005-04-07 18:07:00,1.5503,1.5504,1.5503,1.5504,1512700005.0
2005-04-07 18:09:00,1.55006,1.55027,1.54989,1.54998,1512700005.0
2005-04-07 18:10:00,1.5505,1.5505,1.5503,1.5503,1828699995.0
2005-04-07 18:11:00,1.54992,1.55022,1.54983,1.54988,1828699995.0
2005-04-07 18:12:00,1.55009,1.55027,1.5499,1.54994,1880100003.0
2005-04-07 18:13:00,1.55003,1.55031,1.54974,1.5501,1534100001.0
2005-04-07 18:15:00,1.55014,1.55044,1.55004,1.55018,1054800003.0
2005-04-07 18:17:00,1.55001,1.55033,1.54967,1.55009,1727000004.0
2005-04-07 18:18:00,1.54999,1.55021,1.54977,1.54988,979499997.0
2005-04-07 18:19:00,1.55014,1.55044,1.54985,1.55029,2087900005.0
2005-04-07 18:20:00,1.5502,1.55042,1.54996,1.5502,2132800010.0
2005-04-07 18:21:00,1.55031,1.55034,1.54992,1.54993,719199999.0
2005-04-07 18:22:00,1.55007,1.5504,1.54997,1.5502,979800003.0
2005-04-07 18:23:00,1.5507,1.5507,1.5505,1.5505,1227500010.0
2005-04-07 18:24:00,1.5504,1.5504,1.5504,1.5504,1227500010.0
2005-04-07 18:25:00,1.5503,1.5504,1.5503,1.5503,1227500010.0
2005-04-07 18:26:00,1.5504,1.5504,1.5504,1.5504,1227500010.0
2005-04-07 18:27:00,1.55031,1.55045,1.55001,1.55001,1227500010.0
2005-04-07 18:28:00,1.5504,1.5504,1.5504,1.5504,1832999998.0
2005-04-07 18:29:00,1.55004,1.55036,1.54989,1.55002,1832999998.0
2005-04-07 18:30:00,1.54987,1.55027,1.54965,1.54984,960900006.0
2005-04-07 18:31:00,1.54973,1.54998,1.54932,1.54955,1103099993.0
2005-04-07 18:32:00,1.54949,1.54983,1.54935,1.54955,1262800005.0
2005-04-07 18:33:00,1.5498,1.55,1.5497,1.5499,1662600002.0
2005-04-07 18:34:00,1.5498,1.5501,1.5498,1.5501,1662600002.0
2005-04-07 18:35:00,1.54984,1.5501,1.54959,1.54986,1662600002.0
2005-04-07 18:36:00,1.5498,1.55008,1.54955,1.54975,1529400023.0
2005-04-07 18:37:00,1.54975,1.54994,1.54955,1.5498,1984599999.0
2005-04-07 18:38:00,1.5499,1.54994,1.54926,1.54964,1381900017.0
2005-04-07 18:39:00,1.54995,1.55017,1.54929,1.54938,1670700007.0
2005-04-07 18:40:00,1.5503,1.5503,1.5503,1.5503,995000003.0
2005-04-07 18:41:00,1.55008,1.5504,1.5499,1.55016,995000003.0
2005-04-07 18:42:00,1.5502,1.55046,1.54972,1.54999,1277700001.0
2005-04-07 18:43:00,1.55015,1.5503,1.55005,1.55024,438300001.0
2005-04-07 18:44:00,1.54986,1.5502,1.54956,1.55001,754099999.0
2005-04-07 18:45:00,1.55017,1.55028,1.5498,1.55,697700002.0
2005-04-07 18:46:00,1.55012,1.55022,1.5499,1.5499,352400001.0
2005-04-07 18:47:00,1.54995,1.55024,1.54984,1.54998,500800000.0
2005-04-07 18:48:00,1.55007,1.55023,1.54984,1.55021,1391400005.0
2005-04-07 18:49:00,1.55,1.55017,1.54988,1.55017,238799997.0
2005-04-07 18:50:00,1.54986,1.55021,1.54973,1.54995,633899998.0
2005-04-07 18:51:00,1.54998,1.55042,1.5499,1.55019,1416699997.0
2005-04-07 18:52:00,1.55009,1.55047,1.54988,1.5502,1581100001.0
2005-04-07 18:53:00,1.55022,1.55042,1.55005,1.5503,1438799997.0
2005-04-07 18:54:00,1.55009,1.55047,1.55,1.55019,862499999.0
2005-04-07 18:55:00,1.55037,1.55049,1.55003,1.55023,1554599999.0
2005-04-07 18:56:00,1.5504,1.55059,1.55006,1.55037,893900009.0
2005-04-07 18:57:00,1.55025,1.55034,1.54995,1.55026,637899999.0
2005-04-07 18:58:00,1.55031,1.55046,1.54986,1.55014,1406599999.0
2005-04-07 18:59:00,1.55022,1.5506,1.55004,1.55028,1603499996.0
2005-04-07 19:00:00,1.54978,1.55046,1.54977,1.55032,557900002.0
2005-04-07 19:01:00,1.55041,1.55046,1.55009,1.55023,433900001.0
2005-04-07 19:02:00,1.55023,1.55032,1.54978,1.5499,734200000.0
2005-04-07 19:03:00,1.55013,1.55038,1.54993,1.55007,480299999.0
2005-04-07 19:04:00,1.55012,1.55033,1.5499,1.55004,331199996.0
2005-04-07 19:05:00,1.55,1.55064,1.54999,1.55054,653900009.0
2005-04-07 19:06:00,1.5509,1.5512,1.5509,1.551,781100005.0
2005-04-07 19:07:00,1.55036,1.55085,1.5502,1.55042,781100005.0
2005-04-07 19:08:00,1.55062,1.5509,1.55032,1.5505,1693700009.0
2005-04-07 19:09:00,1.55072,1.55101,1.55061,1.55076,1246399998.0
2005-04-07 19:10:00,1.5508,1.55107,1.55026,1.55081,1191900002.0
2005-04-07 19:11:00,1.55078,1.55117,1.55029,1.55064,1156000003.0
2005-04-07 19:12:00,1.5508,1.55118,1.55054,1.55079,745600002.0
2005-04-07 19:13:00,1.55075,1.55119,1.55047,1.55082,407300002.0
2005-04-07 19:14:00,1.5511,1.55116,1.55052,1.55098,262700002.0
2005-04-07 19:15:00,1.55121,1.55124,1.55046,1.55096,1421500009.0
2005-04-07 19:16:00,1.5508,1.55109,1.55054,1.55073,643300000.0
2005-04-07 19:17:00,1.55116,1.55121,1.55054,1.55061,920799995.0
2005-04-07 19:18:00,1.55073,1.55114,1.55049,1.55074,733499992.0
2005-04-07 19:19:00,1.55098,1.55141,1.55065,1.55117,864899998.0
2005-04-07 19:20:00,1.55124,1.55158,1.55065,1.55131,1198899990.0
2005-04-07 19:21:00,1.55085,1.55147,1.55075,1.5513,1324499996.0
2005-04-07 19:22:00,1.5515,1.55164,1.55095,1.55151,427300002.0
2005-04-07 19:23:00,1.55146,1.55146,1.55049,1.55098,663800000.0
2005-04-07 19:24:00,1.5512,1.55132,1.55071,1.55119,508299997.0
2005-04-07 19:25:00,1.55118,1.55149,1.55069,1.55115,899899999.0
2005-04-07 19:26:00,1.55121,1.55143,1.55073,1.55129,941899997.0
2005-04-07 19:27:00,1.55141,1.55161,1.55086,1.55126,1504700006.0
2005-04-07 19:28:00,1.55136,1.55147,1.55067,1.55127,509400001.0
2005-04-07 19:29:00,1.5514,1.55155,1.55086,1.55117,879100000.0
2005-04-07 19:30:00,1.5517,1.5518,1.5517,1.5518,979000007.0
2005-04-07 19:31:00,1.55149,1.55172,1.55104,1.55145,979000007.0
2005-04-07 19:32:00,1.55137,1.55167,1.5511,1.55156,879400006.0
2005-04-07 19:33:00,1.55151,1.55174,1.55073,1.5511,783399993.0
2005-04-07 19:34:00,1.55111,1.55171,1.55077,1.55079,1455500000.0
2005-04-07 19:35:00,1.55165,1.55177,1.55101,1.55155,856800006.0
2005-04-07 19:36:00,1.55154,1.55176,1.55103,1.55154,579900008.0
2005-04-07 19:37:00,1.55123,1.55152,1.55107,1.5514,239099997.0
2005-04-07 19:38:00,1.55094,1.55152,1.55059,1.55083,630799998.0
2005-04-07 19:39:00,1.55125,1.55151,1.55059,1.55119,1241900002.0
2005-04-07 19:40:00,1.55119,1.55144,1.55081,1.55091,545299996.0
2005-04-07 19:41:00,1.55085,1.55121,1.55078,1.55094,437600000.0
2005-04-07 19:42:00,1.55106,1.55146,1.55081,1.55116,871600003.0
2005-04-07 19:43:00,1.55103,1.55124,1.55075,1.55085,355300001.0
2005-04-07 19:44:00,1.55071,1.5513,1.55009,1.55094,1178000006.0
2005-04-07 19:45:00,1.55036,1.55094,1.55033,1.55094,263199997.0
2005-04-07 19:46:00,1.55084,1.55111,1.55059,1.55084,908300006.0
2005-04-07 19:47:00,1.55078,1.55092,1.55047,1.55078,391800001.0
2005-04-07 19:48:00,1.55079,1.55115,1.55049,1.55099,519000001.0
2005-04-07 19:49:00,1.5507,1.55138,1.55053,1.55129,1628399995.0
2005-04-07 19:50:00,1.55112,1.55145,1.55076,1.55111,341899999.0
2005-04-07 19:51:00,1.5507,1.55131,1.5506,1.55117,584799995.0
2005-04-07 19:52:00,1.55118,1.5513,1.55088,1.55117,356700000.0
2005-04-07 19:53:00,1.55107,1.55124,1.55038,1.55119,515300009.0
2005-04-07 19:54:00,1.55111,1.55125,1.55055,1.5511,409200008.0
2005-04-07 19:55:00,1.5509,1.55132,1.55069,1.55131,621300001.0
2005-04-07 19:56:00,1.55124,1.55124,1.55036,1.5508,1363599998.0
2005-04-07 19:57:00,1.55093,1.55107,1.55033,1.5508,1464900004.0
2005-04-07 19:58:00,1.55078,1.55113,1.55048,1.55088,1629499998.0
2005-04-07 19:59:00,1.55065,1.551,1.54989,1.55006,1011200006.0
2005-04-07 20:00:00,1.5504,1.55099,1.55005,1.55034,455100003.0
2005-04-07 20:01:00,1.55011,1.55084,1.54997,1.54997,786100006.0
2005-04-07 20:02:00,1.55061,1.55093,1.55034,1.55046,542300003.0
2005-04-07 20:03:00,1.55056,1.55073,1.55005,1.55036,356400002.0
2005-04-07 20:04:00,1.55067,1.55089,1.55049,1.55066,287100002.0
2005-04-07 20:05:00,1.55031,1.5509,1.55017,1.55017,407899997.0
2005-04-07 20:06:00,1.55041,1.55092,1.55034,1.55034,482599998.0
2005-04-07 20:07:00,1.55069,1.55079,1.55035,1.55078,353600000.0
2005-04-07 20:08:00,1.5509,1.55112,1.55043,1.55044,1508800011.0
2005-04-07 20:09:00,1.55047,1.55084,1.55028,1.55084,319700001.0
2005-04-07 20:10:00,1.55037,1.55073,1.55017,1.55033,332800001.0
2005-04-07 20:11:00,1.55036,1.55099,1.55019,1.55043,769400004.0
2005-04-07 20:12:00,1.55076,1.55086,1.55018,1.55024,339700001.0
2005-04-07 20:13:00,1.55057,1.55083,1.55014,1.55021,1601800008.0
2005-04-07 20:14:00,1.55057,1.55085,1.55002,1.55057,429400001.0
2005-04-07 20:15:00,1.55065,1.55098,1.55004,1.55075,1213000006.0
2005-04-07 20:16:00,1.55075,1.55096,1.55027,1.55027,1695099999.0
2005-04-07 20:17:00,1.55029,1.55097,1.55021,1.55097,300100000.0
2005-04-07 20:18:00,1.55087,1.5511,1.55051,1.55076,350100000.0
2005-04-07 20:19:00,1.551,1.551,1.551,1.551,613599996.0
2005-04-07 20:21:00,1.5506,1.55098,1.5504,1.55078,613599996.0
2005-04-07 20:22:00,1.55084,1.55119,1.55053,1.55091,649599999.0
2005-04-07 20:23:00,1.55064,1.55101,1.55029,1.55081,1263800000.0
2005-04-07 20:24:00,1.55081,1.55086,1.55032,1.55069,596600000.0
2005-04-07 20:25:00,1.55088,1.55109,1.55057,1.55092,961499998.0
2005-04-07 20:26:00,1.55083,1.55108,1.55077,1.55098,310900004.0
2005-04-07 20:27:00,1.55102,1.55126,1.55075,1.55102,479299994.0
2005-04-07 20:29:00,1.55108,1.55132,1.55082,1.55104,1851999996.0
2005-04-07 20:30:00,1.5515,1.5516,1.5513,1.5515,574600000.0
2005-04-07 20:31:00,1.5514,1.5515,1.5514,1.5514,574600000.0
2005-04-07 20:32:00,1.5515,1.5516,1.5515,1.5516,574600000.0
2005-04-07 20:33:00,1.55131,1.55163,1.55113,1.5513,574600000.0
2005-04-07 20:34:00,1.55106,1.55133,1.55106,1.55125,444100006.0
2005-04-07 20:35:00,1.55108,1.5515,1.55108,1.55135,548299996.0
2005-04-07 20:36:00,1.55114,1.55149,1.55108,1.55147,664100003.0
2005-04-07 20:37:00,1.55142,1.55178,1.5513,1.55142,1177100012.0
2005-04-07 20:38:00,1.55146,1.55188,1.55133,1.55152,1754800002.0
2005-04-07 20:39:00,1.55142,1.55157,1.55117,1.55126,1174000004.0
2005-04-07 20:40:00,1.5514,1.55171,1.5513,1.55136,1129400006.0
2005-04-07 20:41:00,1.55131,1.55151,1.5511,1.55132,538500000.0
2005-04-07 20:42:00,1.55135,1.55149,1.55114,1.55114,311899997.0
2005-04-07 20:43:00,1.5514,1.55158,1.55123,1.55123,782900002.0
2005-04-07 20:44:00,1.55135,1.55144,1.55096,1.55109,1254899998.0
2005-04-07 20:45:00,1.55138,1.55149,1.55105,1.55119,775500008.0
2005-04-07 20:46:00,1.55149,1.55158,1.55118,1.55143,408300005.0
2005-04-07 20:47:00,1.55126,1.55148,1.55101,1.55126,635099997.0
2005-04-07 20:48:00,1.55115,1.5516,1.55115,1.55152,1416200001.0
2005-04-07 20:49:00,1.55142,1.55157,1.55116,1.55139,688099995.0
2005-04-07 20:50:00,1.5516,1.5517,1.5516,1.5517,284799997.0
2005-04-07 20:51:00,1.55129,1.55162,1.55124,1.55136,284799997.0
2005-04-07 20:52:00,1.55133,1.55164,1.55097,1.55137,1363800003.0
2005-04-07 20:53:00,1.55132,1.55159,1.55112,1.55149,2015200006.0
2005-04-07 20:54:00,1.55126,1.55153,1.5512,1.55133,902399998.0
2005-04-07 20:55:00,1.55146,1.55155,1.55105,1.55127,481000004.0
2005-04-07 20:56:00,1.5515,1.5516,1.5514,1.5516,1599700006.0
2005-04-07 20:57:00,1.5517,1.5517,1.5516,1.5516,1599700006.0
2005-04-07 20:58:00,1.5516,1.5517,1.5516,1.5516,1599700006.0
2005-04-07 20:59:00,1.5517,1.5517,1.5515,1.5515,1599700006.0
2005-04-07 21:00:00,1.5515,1.5516,1.5515,1.5516,1599700006.0
2005-04-07 21:01:00,1.5517,1.5517,1.5517,1.5517,1599700006.0
2005-04-07 21:02:00,1.55141,1.55166,1.55124,1.55135,1599700006.0
2005-04-07 21:03:00,1.55131,1.55144,1.55097,1.55118,1635400008.0
2005-04-07 21:04:00,1.5514,1.55146,1.55109,1.55118,237000001.0
2005-04-07 21:05:00,1.55119,1.55134,1.55061,1.5512,850999999.0
2005-04-07 21:06:00,1.55097,1.55143,1.55097,1.55131,574399997.0
2005-04-07 21:07:00,1.5512,1.5515,1.5511,1.55133,414600001.0
2005-04-07 21:08:00,1.55126,1.55134,1.55112,1.55121,306700000.0
2005-04-07 21:09:00,1.55119,1.55142,1.55107,1.55119,562400005.0
2005-04-07 21:10:00,1.55129,1.55149,1.55113,1.55125,959900004.0
2005-04-07 21:11:00,1.55145,1.55147,1.55108,1.55127,717200004.0
2005-04-07 21:12:00,1.55124,1.55148,1.55114,1.5514,274100001.0
2005-04-07 21:13:00,1.55145,1.55158,1.5511,1.55132,1087300000.0
2005-04-07 21:14:00,1.55143,1.55155,1.55115,1.55141,631399999.0
2005-04-07 21:15:00,1.55139,1.55159,1.55119,1.55136,847100006.0
2005-04-07 21:16:00,1.5512,1.55155,1.55101,1.55114,588600007.0
2005-04-07 21:17:00,1.55123,1.5515,1.5511,1.5513,1569100002.0
2005-04-07 21:18:00,1.55146,1.5515,1.551,1.55108,599400001.0
2005-04-07 21:19:00,1.55126,1.55147,1.55108,1.55133,565499999.0
2005-04-07 21:22:00,1.55107,1.55141,1.55085,1.55125,1562399994.0
2005-04-07 21:23:00,1.55119,1.5514,1.55085,1.551,1136199995.0
2005-04-07 21:24:00,1.55114,1.55152,1.55108,1.55125,678599998.0
2005-04-07 21:25:00,1.55136,1.55141,1.55082,1.55096,1179600009.0
2005-04-07 21:26:00,1.55114,1.55143,1.55111,1.55118,757900001.0
2005-04-07 21:27:00,1.5513,1.5514,1.55118,1.55131,641800002.0
2005-04-07 21:28:00,1.55132,1.55142,1.55067,1.55084,657700005.0
2005-04-07 21:29:00,1.551,1.55125,1.55097,1.55113,443700005.0
2005-04-07 21:30:00,1.55102,1.55125,1.55098,1.55118,373800000.0
2005-04-07 21:31:00,1.55102,1.55141,1.55081,1.55135,682899999.0
2005-04-07 21:32:00,1.55133,1.55154,1.55113,1.55127,2086700021.0
2005-04-07 21:33:00,1.55118,1.55147,1.55115,1.5513,347899999.0
2005-04-07 21:34:00,1.55121,1.55145,1.55095,1.55128,1475100013.0
2005-04-07 21:35:00,1.55113,1.55159,1.55101,1.55131,961600009.0
2005-04-07 21:36:00,1.55146,1.55146,1.55116,1.55123,206299999.0
2005-04-07 21:37:00,1.55125,1.55145,1.55112,1.55112,342899999.0
2005-04-07 21:38:00,1.5512,1.55132,1.55093,1.55114,408500006.0
2005-04-07 21:39:00,1.5513,1.55142,1.55102,1.55117,274299998.0
2005-04-07 21:40:00,1.55106,1.55151,1.55101,1.55112,566199995.0
2005-04-07 21:41:00,1.55121,1.5515,1.55107,1.55132,561900001.0
2005-04-07 21:42:00,1.5514,1.55147,1.55119,1.5512,651399996.0
2005-04-07 21:43:00,1.55135,1.55157,1.55115,1.55137,1210200004.0
2005-04-07 21:44:00,1.55131,1.55147,1.55092,1.55123,1423000014.0
2005-04-07 21:45:00,1.55123,1.55156,1.55117,1.55132,658999994.0
2005-04-07 21:46:00,1.55112,1.55157,1.55099,1.55116,1370300000.0
2005-04-07 21:47:00,1.55128,1.55162,1.55101,1.55107,1467999995.0
2005-04-07 21:48:00,1.55112,1.55144,1.55108,1.55112,427300003.0
2005-04-07 21:49:00,1.55138,1.55155,1.55105,1.55109,978999999.0
2005-04-07 21:50:00,1.55121,1.55144,1.55111,1.55124,265199999.0
2005-04-07 21:51:00,1.55142,1.55155,1.55109,1.55139,523299996.0
2005-04-07 21:52:00,1.55135,1.55158,1.55107,1.5512,1332400007.0
2005-04-07 21:53:00,1.5513,1.55155,1.55121,1.55148,373400003.0
2005-04-07 21:54:00,1.55163,1.55166,1.55125,1.55125,244500002.0
2005-04-07 21:55:00,1.5514,1.55162,1.55123,1.55136,369700000.0
2005-04-07 21:56:00,1.55152,1.55169,1.55132,1.55142,704299999.0
2005-04-07 21:57:00,1.55141,1.55171,1.55128,1.55167,432800001.0
2005-04-07 21:58:00,1.55148,1.55173,1.55131,1.55153,698800000.0
2005-04-07 21:59:00,1.55123,1.55159,1.551,1.5513,1018300000.0
2005-04-07 22:00:00,1.55128,1.55168,1.55116,1.55161,645400000.0
2005-04-07 22:01:00,1.55151,1.55167,1.5513,1.55155,362000002.0
2005-04-07 22:02:00,1.55168,1.55182,1.55129,1.55158,1234600004.0
2005-04-07 22:03:00,1.55165,1.55172,1.55142,1.55159,487000004.0
2005-04-07 22:04:00,1.55138,1.55171,1.55122,1.55168,834899996.0
2005-04-07 22:05:00,1.55146,1.55169,1.55136,1.55163,470599998.0
2005-04-07 22:06:00,1.5516,1.55177,1.55142,1.55164,464999999.0
2005-04-07 22:07:00,1.55132,1.5516,1.55123,1.55158,347500000.0
2005-04-07 22:08:00,1.55142,1.55153,1.55123,1.55126,449400005.0
2005-04-07 22:09:00,1.55155,1.55155,1.55117,1.55117,354799998.0
2005-04-07 22:10:00,1.55148,1.55156,1.55117,1.55133,364500000.0
2005-04-07 22:11:00,1.55122,1.55144,1.55112,1.55116,319000005.0
2005-04-07 22:12:00,1.5514,1.55167,1.55101,1.55143,655099998.0
2005-04-07 22:13:00,1.55116,1.5515,1.55116,1.5513,245500003.0
2005-04-07 22:14:00,1.55135,1.55148,1.55122,1.55141,261600003.0
2005-04-07 22:15:00,1.55121,1.55169,1.55121,1.5513,615500000.0
2005-04-07 22:16:00,1.55118,1.55136,1.55107,1.55127,488100002.0
2005-04-07 22:17:00,1.55138,1.5517,1.55135,1.55164,350799997.0
2005-04-07 22:18:00,1.551,1.55126,1.55092,1.55116,357200000.0
2005-04-07 22:19:00,1.55108,1.55152,1.55107,1.55152,305399998.0
2005-04-07 22:20:00,1.55116,1.5515,1.55109,1.55148,342699998.0
2005-04-07 22:21:00,1.55127,1.55148,1.55116,1.55135,303700000.0
2005-04-07 22:22:00,1.55137,1.55165,1.55127,1.55143,716100002.0
2005-04-07 22:23:00,1.55154,1.55154,1.55124,1.5513,170399999.0
2005-04-07 22:24:00,1.55148,1.55206,1.55138,1.55204,241999997.0
2005-04-07 22:25:00,1.55181,1.55199,1.55125,1.55134,511000001.0
2005-04-07 22:26:00,1.55101,1.55187,1.55101,1.55158,615600007.0
2005-04-07 22:27:00,1.55141,1.55164,1.55106,1.5513,175300000.0
2005-04-07 22:28:00,1.55131,1.55173,1.55124,1.55161,639100000.0
2005-04-07 22:29:00,1.55138,1.55172,1.55126,1.5516,828700007.0
2005-04-07 22:30:00,1.55159,1.55172,1.55129,1.55148,688799996.0
2005-04-07 22:31:00,1.55141,1.55165,1.55113,1.55123,286699999.0
2005-04-07 22:32:00,1.55125,1.55174,1.55125,1.55152,437499999.0
2005-04-07 22:33:00,1.55146,1.55157,1.55127,1.55127,246099998.0
2005-04-07 22:34:00,1.55167,1.55178,1.55149,1.55178,439200000.0
2005-04-07 22:35:00,1.55167,1.55178,1.5515,1.5516,182499999.0
2005-04-07 22:36:00,1.55155,1.55181,1.55133,1.55153,778199998.0
2005-04-07 22:37:00,1.55155,1.5516,1.55123,1.55141,437699998.0
2005-04-07 22:38:00,1.55118,1.55143,1.5511,1.55143,375300000.0
2005-04-07 22:39:00,1.55129,1.55144,1.55092,1.55121,873000003.0
2005-04-07 22:40:00,1.55135,1.55154,1.55104,1.55153,765000001.0
2005-04-07 22:41:00,1.55145,1.5515,1.55098,1.55131,608200004.0
2005-04-07 22:42:00,1.55135,1.55155,1.55115,1.55115,763700004.0
2005-04-07 22:43:00,1.55124,1.55151,1.55105,1.55143,1271000011.0
2005-04-07 22:44:00,1.55119,1.55156,1.55115,1.55129,414699996.0
2005-04-07 22:45:00,1.55117,1.55156,1.55111,1.55133,282599999.0
2005-04-07 22:46:00,1.55121,1.55165,1.55101,1.5514,259700001.0
2005-04-07 22:47:00,1.55134,1.55156,1.55121,1.55153,391999997.0
2005-04-07 22:48:00,1.5512,1.55133,1.55099,1.55114,323600005.0
2005-04-07 22:49:00,1.55124,1.55159,1.55106,1.55118,714900000.0
2005-04-07 22:50:00,1.55155,1.55165,1.55129,1.55144,241700000.0
2005-04-07 22:51:00,1.5512,1.55156,1.55112,1.55114,364600000.0
2005-04-07 22:52:00,1.5512,1.55149,1.55105,1.55136,326500004.0
2005-04-07 22:53:00,1.55118,1.55151,1.55116,1.55137,443700007.0
2005-04-07 22:54:00,1.55112,1.5514,1.55082,1.55092,587000004.0
2005-04-07 22:55:00,1.55124,1.55142,1.55108,1.5513,218099999.0
2005-04-07 22:56:00,1.55128,1.55153,1.55108,1.55153,289800002.0
2005-04-07 22:57:00,1.55113,1.55144,1.55112,1.55122,589899996.0
2005-04-07 22:58:00,1.55102,1.5515,1.55102,1.55133,436100003.0
2005-04-07 22:59:00,1.5509,1.55121,1.55085,1.5512,394599997.0
2005-04-07 23:00:00,1.55094,1.55118,1.55052,1.55094,389099997.0
2005-04-07 23:01:00,1.55106,1.55116,1.55085,1.5509,306800001.0
2005-04-07 23:02:00,1.55103,1.55134,1.55103,1.55134,234099999.0
2005-04-07 23:03:00,1.55131,1.55144,1.55106,1.55118,302899995.0
2005-04-07 23:04:00,1.55075,1.55139,1.5507,1.55139,300700001.0
2005-04-07 23:05:00,1.55091,1.55119,1.55087,1.55102,380700001.0
2005-04-07 23:06:00,1.55101,1.55129,1.55097,1.55128,342900002.0
2005-04-07 23:07:00,1.55122,1.55122,1.55093,1.55097,265999999.0
2005-04-07 23:08:00,1.55123,1.55137,1.5509,1.55125,316400001.0
2005-04-07 23:09:00,1.55102,1.55127,1.55082,1.551,345499998.0
2005-04-07 23:10:00,1.5512,1.55138,1.55103,1.55108,387200004.0
2005-04-07 23:11:00,1.55127,1.55143,1.55112,1.55114,429699993.0
2005-04-07 23:12:00,1.55104,1.55144,1.55104,1.55144,329500006.0
2005-04-07 23:13:00,1.55137,1.55145,1.55121,1.55139,387099995.0
2005-04-07 23:14:00,1.55123,1.55137,1.55105,1.55115,381400003.0
2005-04-07 23:15:00,1.55134,1.55147,1.55107,1.5512,501900000.0
2005-04-07 23:16:00,1.55138,1.5515,1.5512,1.55124,344200003.0
2005-04-07 23:17:00,1.55148,1.55158,1.55129,1.55154,386599999.0
2005-04-07 23:18:00,1.55152,1.55172,1.55132,1.55162,313599998.0
2005-04-07 23:19:00,1.55165,1.55182,1.55126,1.55129,348799998.0
2005-04-07 23:20:00,1.55145,1.55156,1.55114,1.55132,314799999.0
2005-04-07 23:21:00,1.55128,1.55155,1.55123,1.55139,305099999.0
2005-04-07 23:22:00,1.55136,1.55161,1.5512,1.55147,358299999.0
2005-04-07 23:23:00,1.55128,1.55175,1.55128,1.5517,225800001.0
2005-04-07 23:24:00,1.5516,1.55183,1.55146,1.55147,381600005.0
2005-04-07 23:25:00,1.55139,1.55161,1.55137,1.55147,396200003.0
2005-04-07 23:26:00,1.55131,1.55139,1.55113,1.55115,252000000.0
2005-04-07 23:27:00,1.5513,1.55165,1.55128,1.55137,377800003.0
2005-04-07 23:28:00,1.55146,1.55166,1.55135,1.55146,352300005.0
2005-04-07 23:29:00,1.55145,1.5517,1.55139,1.55152,337200002.0
2005-04-07 23:30:00,1.5518,1.55182,1.55146,1.55146,352900002.0
2005-04-07 23:31:00,1.55145,1.55169,1.55139,1.55161,359000001.0
2005-04-07 23:32:00,1.55125,1.55173,1.55112,1.55156,311500002.0
2005-04-07 23:33:00,1.55145,1.5515,1.55116,1.55127,211100000.0
2005-04-07 23:34:00,1.55163,1.55174,1.55147,1.55153,367500000.0
2005-04-07 23:35:00,1.5516,1.5516,1.55125,1.5516,245100000.0
2005-04-07 23:36:00,1.55166,1.55185,1.55151,1.55175,336799997.0
2005-04-07 23:37:00,1.55135,1.55167,1.55132,1.55133,404499997.0
2005-04-07 23:38:00,1.5517,1.55181,1.55143,1.55162,336300002.0
2005-04-07 23:39:00,1.55157,1.55177,1.55143,1.55162,203000000.0
2005-04-07 23:40:00,1.55155,1.55179,1.55138,1.55155,360499997.0
2005-04-07 23:41:00,1.55209,1.55209,1.55154,1.55167,233700004.0
2005-04-07 23:42:00,1.55166,1.55186,1.55155,1.55155,403900002.0
2005-04-07 23:43:00,1.55168,1.55169,1.55145,1.55151,349300003.0
2005-04-07 23:44:00,1.55169,1.55174,1.55145,1.55154,335600001.0
2005-04-07 23:45:00,1.55134,1.55173,1.55128,1.55144,399500001.0
2005-04-07 23:46:00,1.5514,1.55165,1.55135,1.55158,375300003.0
2005-04-07 23:47:00,1.5516,1.55165,1.55116,1.5514,441700002.0
2005-04-07 23:48:00,1.55144,1.55158,1.55132,1.5515,366899995.0
2005-04-07 23:49:00,1.55155,1.55173,1.55133,1.55158,404600002.0
2005-04-07 23:50:00,1.55153,1.55165,1.55131,1.55164,289500001.0
2005-04-07 23:51:00,1.55158,1.55173,1.55146,1.5516,386399999.0
2005-04-07 23:52:00,1.5517,1.55176,1.55116,1.55123,344399998.0
2005-04-07 23:53:00,1.55176,1.55183,1.55147,1.55152,428200007.0
2005-04-07 23:54:00,1.55155,1.55166,1.55098,1.55106,238199998.0
2005-04-07 23:55:00,1.55129,1.55157,1.55129,1.55142,350100001.0
2005-04-07 23:56:00,1.55158,1.55163,1.5512,1.5512,310899997.0
2005-04-07 23:57:00,1.55169,1.55169,1.55113,1.55113,320400002.0
2005-04-07 23:58:00,1.55134,1.55151,1.55123,1.55144,364300003.0
2005-04-07 23:59:00,1.55138,1.55153,1.5512,1.5513,286300002.0
2005-04-08 00:00:00,1.55119,1.55132,1.5511,1.5511,324000003.0
2005-04-08 00:01:00,1.55138,1.55157,1.5512,1.55141,434900005.0
2005-04-08 00:02:00,1.55134,1.55152,1.55129,1.55152,300900002.0
2005-04-08 00:03:00,1.55133,1.55156,1.55115,1.55139,554800005.0
2005-04-08 00:04:00,1.55128,1.55147,1.55123,1.55123,285400005.0
2005-04-08 00:05:00,1.55126,1.55144,1.55118,1.55133,451400001.0
2005-04-08 00:06:00,1.55121,1.55163,1.5511,1.5514,332000004.0
2005-04-08 00:07:00,1.55142,1.55142,1.55111,1.55127,201499999.0
2005-04-08 00:08:00,1.55135,1.55154,1.55116,1.55128,287199998.0
2005-04-08 00:09:00,1.55137,1.55174,1.55131,1.55163,327800000.0
2005-04-08 00:10:00,1.5513,1.55154,1.55116,1.55151,481000002.0
2005-04-08 00:11:00,1.55129,1.55145,1.5511,1.55112,303600001.0
2005-04-08 00:12:00,1.55139,1.55149,1.55109,1.55138,600000002.0
2005-04-08 00:13:00,1.55149,1.55149,1.55112,1.5513,416100000.0
2005-04-08 00:14:00,1.55143,1.5516,1.55116,1.55119,484199999.0
2005-04-08 00:15:00,1.55128,1.55138,1.55092,1.55093,177599999.0
2005-04-08 00:16:00,1.55132,1.55136,1.55082,1.55087,313099999.0
2005-04-08 00:17:00,1.55086,1.55131,1.55086,1.55106,352900002.0
2005-04-08 00:18:00,1.55117,1.55155,1.55107,1.5512,293500000.0
2005-04-08 00:19:00,1.55139,1.55149,1.55112,1.55126,498400000.0
2005-04-08 00:20:00,1.55135,1.55147,1.55101,1.5511,259199999.0
2005-04-08 00:21:00,1.55105,1.55128,1.55088,1.55115,353099998.0
2005-04-08 00:22:00,1.55106,1.55153,1.55091,1.55135,315700001.0
2005-04-08 00:23:00,1.55115,1.55145,1.55112,1.55145,258199998.0
2005-04-08 00:24:00,1.55132,1.55149,1.55115,1.55131,208500003.0
2005-04-08 00:25:00,1.55142,1.55167,1.55126,1.55155,381400007.0
2005-04-08 00:26:00,1.55154,1.55171,1.55129,1.55145,409200002.0
2005-04-08 00:27:00,1.55135,1.55164,1.55131,1.55131,331900000.0
2005-04-08 00:28:00,1.55137,1.55156,1.55114,1.55122,275700002.0
2005-04-08 00:29:00,1.55132,1.55149,1.55124,1.55124,324700000.0
2005-04-08 00:30:00,1.55131,1.55154,1.55115,1.55154,450800007.0
2005-04-08 00:31:00,1.5513,1.55146,1.5512,1.55138,391300000.0
2005-04-08 00:32:00,1.55135,1.55159,1.55123,1.55136,207300000.0
2005-04-08 00:33:00,1.55148,1.55156,1.55106,1.55145,420200004.0
2005-04-08 00:34:00,1.55121,1.55146,1.55115,1.55127,427300006.0
2005-04-08 00:35:00,1.55127,1.55144,1.5512,1.5513,289499998.0
2005-04-08 00:36:00,1.55152,1.55152,1.55119,1.55136,316400001.0
2005-04-08 00:37:00,1.55151,1.55154,1.55128,1.5514,304699998.0
2005-04-08 00:38:00,1.55133,1.55161,1.55129,1.5516,466000000.0
2005-04-08 00:39:00,1.55136,1.55158,1.55126,1.55153,415899998.0
2005-04-08 00:40:00,1.55126,1.55152,1.55123,1.55123,457800007.0
2005-04-08 00:41:00,1.55131,1.55144,1.55112,1.55125,309700000.0
2005-04-08 00:42:00,1.5512,1.55139,1.55112,1.55112,413999999.0
2005-04-08 00:43:00,1.55118,1.55135,1.55096,1.55132,469400003.0
2005-04-08 00:44:00,1.55091,1.55136,1.55091,1.55131,378500000.0
2005-04-08 00:45:00,1.55116,1.55129,1.55102,1.55105,317200005.0
2005-04-08 00:46:00,1.55124,1.55138,1.55091,1.55131,387600001.0
2005-04-08 00:47:00,1.55108,1.55127,1.55096,1.55127,250699997.0
2005-04-08 00:48:00,1.551,1.55129,1.55085,1.55108,363800001.0
2005-04-08 00:49:00,1.55118,1.55129,1.55102,1.55115,248599999.0
2005-04-08 00:50:00,1.55124,1.55136,1.55083,1.55101,288900001.0
2005-04-08 00:51:00,1.55102,1.55138,1.55078,1.55138,183700000.0
2005-04-08 00:52:00,1.5511,1.55119,1.55086,1.55102,532800001.0
2005-04-08 00:53:00,1.55125,1.5513,1.55104,1.55106,268599999.0
2005-04-08 00:54:00,1.55125,1.55129,1.55097,1.55114,317800003.0
2005-04-08 00:55:00,1.55108,1.55139,1.55086,1.55093,337300003.0
2005-04-08 00:56:00,1.5509,1.55128,1.55084,1.55111,530399997.0
2005-04-08 00:57:00,1.551,1.5513,1.55085,1.55105,523400004.0
2005-04-08 00:58:00,1.55113,1.55131,1.55078,1.55131,250399999.0
2005-04-08 00:59:00,1.55131,1.55154,1.55111,1.55113,346900001.0
2005-04-08 01:00:00,1.55116,1.55147,1.55113,1.55129,521199995.0
2005-04-08 01:01:00,1.55116,1.55152,1.55105,1.55145,306200001.0
2005-04-08 01:02:00,1.55121,1.55139,1.5512,1.5512,234099997.0
2005-04-08 01:03:00,1.5511,1.55154,1.55096,1.55154,326500003.0
2005-04-08 01:04:00,1.55156,1.55162,1.55126,1.55126,607799992.0
2005-04-08 01:05:00,1.55139,1.55152,1.55129,1.55134,276700000.0
2005-04-08 01:06:00,1.55139,1.55152,1.55122,1.55122,195200000.0
2005-04-08 01:07:00,1.55113,1.55131,1.55089,1.55106,240399998.0
2005-04-08 01:08:00,1.55115,1.55149,1.55115,1.55133,380500002.0
2005-04-08 01:09:00,1.55135,1.55136,1.55097,1.55127,361499997.0
2005-04-08 01:10:00,1.55119,1.55148,1.55104,1.55123,306199998.0
2005-04-08 01:11:00,1.55123,1.55133,1.551,1.55105,424900002.0
2005-04-08 01:12:00,1.55119,1.55143,1.55113,1.5513,276600003.0
2005-04-08 01:13:00,1.55129,1.55146,1.5509,1.55099,273000002.0
2005-04-08 01:14:00,1.55118,1.55148,1.55118,1.55141,311400000.0
2005-04-08 01:15:00,1.55125,1.5513,1.55105,1.55106,363300001.0
2005-04-08 01:16:00,1.55128,1.5518,1.55111,1.5518,252700000.0
2005-04-08 01:17:00,1.55145,1.5519,1.55142,1.55142,274600001.0
2005-04-08 01:18:00,1.55161,1.55183,1.55149,1.55161,270899999.0
2005-04-08 01:19:00,1.5517,1.55173,1.55111,1.55121,452600005.0
2005-04-08 01:20:00,1.551,1.55124,1.551,1.55124,238700000.0
2005-04-08 01:21:00,1.55137,1.55155,1.55108,1.55135,374800003.0
2005-04-08 01:22:00,1.55078,1.55145,1.55078,1.55131,263099999.0
2005-04-08 01:23:00,1.55132,1.55132,1.55078,1.55081,319700006.0
2005-04-08 01:24:00,1.55112,1.55133,1.55098,1.55125,613599999.0
2005-04-08 01:25:00,1.55104,1.55134,1.55104,1.55134,134100000.0
2005-04-08 01:26:00,1.55098,1.55133,1.5509,1.55104,329599997.0
2005-04-08 01:27:00,1.55131,1.55156,1.55117,1.55127,425700000.0
2005-04-08 01:28:00,1.55137,1.55169,1.55127,1.55133,449099994.0
2005-04-08 01:29:00,1.55093,1.55132,1.55093,1.55099,295700003.0
2005-04-08 01:30:00,1.55096,1.55116,1.55085,1.55108,307400002.0
2005-04-08 01:31:00,1.55116,1.55128,1.55094,1.55125,489200001.0
2005-04-08 01:32:00,1.55115,1.55131,1.55091,1.55119,441300003.0
2005-04-08 01:33:00,1.55121,1.55153,1.55106,1.55153,122899999.0
2005-04-08 01:34:00,1.55138,1.55155,1.55122,1.55142,281600001.0
2005-04-08 01:35:00,1.55132,1.55142,1.55101,1.55125,327300001.0
2005-04-08 01:36:00,1.55105,1.55144,1.55097,1.55144,131299999.0
2005-04-08 01:37:00,1.55112,1.55147,1.55112,1.55131,377299998.0
2005-04-08 01:38:00,1.55137,1.55153,1.55101,1.55144,359000001.0
2005-04-08 01:39:00,1.5512,1.55129,1.55108,1.55108,191099999.0
2005-04-08 01:40:00,1.55121,1.55159,1.55112,1.55112,307900002.0
2005-04-08 01:41:00,1.55148,1.55149,1.55124,1.55131,276500002.0
2005-04-08 01:42:00,1.55126,1.55161,1.55121,1.55154,348900003.0
2005-04-08 01:43:00,1.55151,1.55151,1.55112,1.55115,248399998.0
2005-04-08 01:44:00,1.55105,1.55152,1.55105,1.55133,219100004.0
2005-04-08 01:45:00,1.55131,1.55144,1.55114,1.55123,278300002.0
2005-04-08 01:46:00,1.55125,1.55141,1.5511,1.55128,354700001.0
2005-04-08 01:47:00,1.55131,1.55137,1.55101,1.55107,347600009.0
2005-04-08 01:48:00,1.55103,1.55131,1.55091,1.55108,229599999.0
2005-04-08 01:49:00,1.55116,1.55139,1.55099,1.55102,545800002.0
2005-04-08 01:50:00,1.55119,1.55132,1.55097,1.55118,282599997.0
2005-04-08 01:51:00,1.55128,1.55132,1.55086,1.55086,358299997.0
2005-04-08 01:52:00,1.55096,1.55149,1.55096,1.55149,242000002.0
2005-04-08 01:53:00,1.55145,1.55166,1.55117,1.55157,434100003.0
2005-04-08 01:54:00,1.55117,1.55157,1.55117,1.55155,339600004.0
2005-04-08 01:55:00,1.55145,1.55156,1.55101,1.55121,374299999.0
2005-04-08 01:56:00,1.55088,1.55141,1.55088,1.5512,459300004.0
2005-04-08 01:57:00,1.55143,1.55144,1.55095,1.55102,274699998.0
2005-04-08 01:58:00,1.55086,1.55112,1.55073,1.55077,219799999.0
2005-04-08 01:59:00,1.55089,1.5512,1.55043,1.55083,312099999.0
2005-04-08 02:00:00,1.55074,1.55093,1.5504,1.55078,316000002.0
2005-04-08 02:01:00,1.55102,1.55119,1.55084,1.55107,276399995.0
2005-04-08 02:02:00,1.55098,1.55124,1.55069,1.551,481399996.0
2005-04-08 02:03:00,1.5509,1.55111,1.55078,1.55098,371900003.0
2005-04-08 02:04:00,1.55077,1.55118,1.55062,1.55091,401599998.0
2005-04-08 02:05:00,1.55096,1.55124,1.55079,1.55079,392900002.0
2005-04-08 02:06:00,1.55083,1.55121,1.55072,1.55102,227400001.0
2005-04-08 02:07:00,1.55115,1.55116,1.55083,1.55104,573299996.0
2005-04-08 02:08:00,1.55123,1.55165,1.55111,1.55165,212700002.0
2005-04-08 02:09:00,1.5518,1.5519,1.55142,1.55162,470200002.0
2005-04-08 02:10:00,1.55156,1.55181,1.55143,1.55144,237900003.0
2005-04-08 02:11:00,1.55146,1.55169,1.55133,1.55161,340299998.0
2005-04-08 02:12:00,1.5515,1.55167,1.55133,1.55147,498100003.0
2005-04-08 02:13:00,1.55155,1.55165,1.55132,1.55163,358300002.0
2005-04-08 02:14:00,1.55142,1.55185,1.55134,1.55166,406700001.0
2005-04-08 02:15:00,1.55171,1.55194,1.55154,1.55173,387700001.0
2005-04-08 02:16:00,1.5519,1.55208,1.55172,1.55176,420200007.0
2005-04-08 02:17:00,1.55189,1.55204,1.55166,1.55179,410799997.0
2005-04-08 02:18:00,1.55204,1.55218,1.55182,1.55213,377200003.0
2005-04-08 02:19:00,1.5522,1.55232,1.55202,1.55229,426099998.0
2005-04-08 02:20:00,1.55212,1.55237,1.55211,1.55233,317299999.0
2005-04-08 02:21:00,1.55247,1.55268,1.55209,1.55215,430699994.0
2005-04-08 02:22:00,1.55219,1.55252,1.55197,1.55208,412900000.0
2005-04-08 02:23:00,1.55213,1.55249,1.55193,1.55205,311099999.0
2005-04-08 02:24:00,1.55218,1.55255,1.55207,1.55244,310800000.0
2005-04-08 02:25:00,1.55217,1.55245,1.55212,1.55229,292600001.0
2005-04-08 02:26:00,1.55193,1.55242,1.55193,1.55211,235700003.0
2005-04-08 02:27:00,1.55184,1.55209,1.55126,1.55142,168400000.0
2005-04-08 02:28:00,1.55127,1.55174,1.55127,1.55158,391300002.0
2005-04-08 02:29:00,1.55153,1.55195,1.55122,1.55136,288900003.0
2005-04-08 02:30:00,1.55165,1.55188,1.5513,1.55174,479299998.0
2005-04-08 02:31:00,1.55169,1.55197,1.55139,1.55139,344500001.0
2005-04-08 02:32:00,1.55151,1.55172,1.55122,1.55127,267300005.0
2005-04-08 02:33:00,1.55146,1.55173,1.55132,1.55139,374400002.0
2005-04-08 02:34:00,1.55138,1.55223,1.55138,1.55194,207899999.0
2005-04-08 02:35:00,1.55198,1.55198,1.55154,1.55165,397400000.0
2005-04-08 02:36:00,1.55162,1.55189,1.55154,1.55171,323899998.0
2005-04-08 02:37:00,1.55156,1.55199,1.55136,1.55179,439900004.0
2005-04-08 02:38:00,1.55185,1.55199,1.55136,1.55151,214600000.0
2005-04-08 02:39:00,1.55145,1.55181,1.55135,1.55171,251000002.0
2005-04-08 02:40:00,1.55179,1.55188,1.55152,1.55175,273299998.0
2005-04-08 02:41:00,1.55165,1.55181,1.55128,1.55128,480600010.0
2005-04-08 02:42:00,1.55106,1.55144,1.55106,1.55112,325399996.0
2005-04-08 02:43:00,1.55096,1.55144,1.55081,1.55126,266000004.0
2005-04-08 02:44:00,1.5515,1.55169,1.55124,1.55154,509600004.0
2005-04-08 02:45:00,1.55142,1.55163,1.55125,1.55149,368099999.0
2005-04-08 02:46:00,1.55145,1.55169,1.55125,1.55135,373399998.0
2005-04-08 02:47:00,1.55122,1.55147,1.55095,1.55127,305600002.0
2005-04-08 02:48:00,1.55131,1.5515,1.55117,1.55126,237200001.0
2005-04-08 02:49:00,1.55128,1.55134,1.55109,1.55113,271300002.0
2005-04-08 02:50:00,1.55132,1.55152,1.55124,1.55127,310500000.0
2005-04-08 02:51:00,1.55133,1.55143,1.55117,1.55128,272600005.0
2005-04-08 02:52:00,1.55137,1.55159,1.55122,1.55141,356900001.0
2005-04-08 02:53:00,1.55131,1.55152,1.55112,1.55119,258099995.0
2005-04-08 02:54:00,1.55118,1.55144,1.55118,1.55144,184499999.0
2005-04-08 02:55:00,1.55121,1.5514,1.55114,1.55123,439299993.0
2005-04-08 02:56:00,1.55118,1.55146,1.55114,1.5514,333299998.0
2005-04-08 02:57:00,1.55131,1.55138,1.5511,1.55115,329700005.0
2005-04-08 02:58:00,1.55145,1.55182,1.55135,1.55162,385400004.0
2005-04-08 02:59:00,1.55151,1.55171,1.55138,1.55145,422200006.0
2005-04-08 03:00:00,1.55157,1.55165,1.55138,1.55145,464300002.0
2005-04-08 03:01:00,1.55165,1.55168,1.55126,1.55131,405499997.0
2005-04-08 03:02:00,1.55145,1.55148,1.55097,1.55121,202000001.0
2005-04-08 03:03:00,1.5512,1.55154,1.55113,1.55134,416900002.0
2005-04-08 03:04:00,1.55113,1.5515,1.55109,1.55123,240500000.0
2005-04-08 03:05:00,1.55141,1.55148,1.55108,1.55138,454600003.0
2005-04-08 03:06:00,1.55136,1.55161,1.55122,1.55136,403699993.0
2005-04-08 03:07:00,1.55134,1.55142,1.55103,1.55142,307500000.0
2005-04-08 03:08:00,1.55135,1.55141,1.55111,1.55136,349300000.0
2005-04-08 03:09:00,1.55122,1.55139,1.5511,1.55128,491900001.0
2005-04-08 03:10:00,1.5513,1.55209,1.5513,1.55209,192400003.0
2005-04-08 03:11:00,1.552,1.5522,1.55172,1.5518,480599998.0
2005-04-08 03:12:00,1.55158,1.55192,1.55144,1.55175,321900001.0
2005-04-08 03:13:00,1.55163,1.55171,1.55133,1.55166,305999998.0
2005-04-08 03:14:00,1.55169,1.55175,1.55133,1.55143,273899999.0
2005-04-08 03:15:00,1.55153,1.55178,1.55135,1.55178,290999998.0
2005-04-08 03:16:00,1.55133,1.55168,1.55114,1.55127,262900000.0
2005-04-08 03:17:00,1.55156,1.55173,1.55132,1.55173,415900005.0
2005-04-08 03:18:00,1.55175,1.55201,1.55154,1.5518,345400002.0
2005-04-08 03:19:00,1.55203,1.55206,1.55157,1.55168,370000000.0
2005-04-08 03:20:00,1.55172,1.55172,1.55143,1.55149,193399999.0
2005-04-08 03:21:00,1.55143,1.55169,1.55129,1.55161,422300001.0
2005-04-08 03:22:00,1.55131,1.552,1.55129,1.55194,384200001.0
2005-04-08 03:23:00,1.55176,1.55194,1.55163,1.55166,293000000.0
2005-04-08 03:24:00,1.55148,1.55208,1.55148,1.55208,268500006.0
2005-04-08 03:25:00,1.55188,1.55193,1.55158,1.55163,350300003.0
2005-04-08 03:26:00,1.5519,1.55203,1.55172,1.55196,315099999.0
2005-04-08 03:27:00,1.55188,1.55206,1.55172,1.55187,196299998.0
2005-04-08 03:28:00,1.55175,1.55197,1.55157,1.55192,370500000.0
2005-04-08 03:29:00,1.55188,1.55188,1.55152,1.55177,343600004.0
2005-04-08 03:30:00,1.55194,1.55195,1.55174,1.55181,283900003.0
2005-04-08 03:31:00,1.55197,1.55211,1.55172,1.55198,423600004.0
2005-04-08 03:32:00,1.5517,1.55203,1.55162,1.55177,112500001.0
2005-04-08 03:33:00,1.55186,1.55212,1.55183,1.55183,219000002.0
2005-04-08 03:34:00,1.5522,1.5522,1.55183,1.55197,298500000.0
2005-04-08 03:35:00,1.55222,1.55232,1.55171,1.55196,326599997.0
2005-04-08 03:36:00,1.55196,1.55235,1.55186,1.55217,321399992.0
2005-04-08 03:37:00,1.55211,1.55239,1.55202,1.55207,280399998.0
2005-04-08 03:38:00,1.55202,1.55224,1.5519,1.55218,454500000.0
2005-04-08 03:39:00,1.5518,1.55217,1.55165,1.5521,243200000.0
2005-04-08 03:40:00,1.55215,1.55224,1.55181,1.55181,263100007.0
2005-04-08 03:41:00,1.5521,1.5522,1.55159,1.55212,329600002.0
2005-04-08 03:42:00,1.55219,1.55226,1.55192,1.55208,480700004.0
2005-04-08 03:43:00,1.55179,1.55213,1.55178,1.55192,179099999.0
2005-04-08 03:44:00,1.55185,1.55211,1.55164,1.5518,372100000.0
2005-04-08 03:45:00,1.552,1.55208,1.55181,1.55184,339400000.0
2005-04-08 03:46:00,1.55179,1.55203,1.55161,1.55193,324600004.0
2005-04-08 03:47:00,1.55164,1.55211,1.55164,1.55191,196300002.0
2005-04-08 03:48:00,1.55192,1.55212,1.55172,1.55183,311500001.0
2005-04-08 03:49:00,1.55187,1.55222,1.55182,1.55185,452900000.0
2005-04-08 03:50:00,1.55203,1.55214,1.55181,1.55185,283099999.0
2005-04-08 03:51:00,1.55184,1.55202,1.5517,1.55202,325200000.0
2005-04-08 03:52:00,1.55174,1.55214,1.55171,1.55189,386700001.0
2005-04-08 03:53:00,1.55183,1.55213,1.55172,1.55199,237200004.0
2005-04-08 03:54:00,1.55186,1.55214,1.55177,1.55206,361400006.0
2005-04-08 03:55:00,1.55185,1.55212,1.55169,1.55195,336199999.0
2005-04-08 03:56:00,1.55214,1.55229,1.55196,1.5521,306600002.0
2005-04-08 03:57:00,1.55182,1.55202,1.55167,1.55188,404800003.0
2005-04-08 03:58:00,1.55179,1.55206,1.55165,1.55181,318999999.0
2005-04-08 03:59:00,1.55192,1.55196,1.55167,1.55169,332400001.0
2005-04-08 04:00:00,1.55203,1.55203,1.55167,1.55199,337900002.0
2005-04-08 04:01:00,1.55169,1.55192,1.5516,1.55178,271900000.0
2005-04-08 04:02:00,1.55195,1.55207,1.55171,1.55207,168699998.0
2005-04-08 04:03:00,1.55174,1.55191,1.55157,1.55157,239000001.0
2005-04-08 04:04:00,1.5519,1.55202,1.55164,1.5519,353099999.0
2005-04-08 04:05:00,1.55185,1.55211,1.55181,1.55194,212400000.0
2005-04-08 04:06:00,1.55204,1.55205,1.55173,1.55195,340899998.0
2005-04-08 04:07:00,1.5519,1.55217,1.55174,1.55209,371400008.0
2005-04-08 04:08:00,1.55208,1.55221,1.55184,1.55215,419699999.0
2005-04-08 04:09:00,1.55185,1.55214,1.55168,1.55207,395000003.0
2005-04-08 04:10:00,1.55216,1.55259,1.55208,1.55252,303499997.0
2005-04-08 04:11:00,1.55242,1.55255,1.55211,1.55211,417699997.0
2005-04-08 04:12:00,1.5524,1.55252,1.55204,1.55228,273400000.0
2005-04-08 04:13:00,1.55239,1.5526,1.5521,1.55229,234199999.0
2005-04-08 04:14:00,1.55222,1.55248,1.55214,1.55222,342799998.0
2005-04-08 04:15:00,1.55233,1.55256,1.55209,1.55218,499399999.0
2005-04-08 04:16:00,1.5524,1.55245,1.55205,1.55217,447400005.0
2005-04-08 04:17:00,1.55212,1.55226,1.55191,1.55201,520300007.0
2005-04-08 04:18:00,1.55179,1.55209,1.55168,1.55172,363199995.0
2005-04-08 04:19:00,1.55165,1.55207,1.55165,1.55199,287000001.0
2005-04-08 04:20:00,1.55181,1.55229,1.55169,1.552,284800000.0
2005-04-08 04:21:00,1.55227,1.55237,1.55186,1.55188,405199998.0
2005-04-08 04:22:00,1.55204,1.55225,1.55184,1.55215,520599998.0
2005-04-08 04:23:00,1.55196,1.55223,1.55187,1.55195,510400003.0
2005-04-08 04:24:00,1.55196,1.55224,1.55192,1.55216,228600002.0
2005-04-08 04:25:00,1.55202,1.55225,1.55187,1.55213,305400001.0
2005-04-08 04:26:00,1.55213,1.55222,1.55191,1.5522,421699996.0
2005-04-08 04:27:00,1.55191,1.55223,1.55169,1.55207,399800000.0
2005-04-08 04:28:00,1.5519,1.55221,1.55175,1.55185,419500002.0
2005-04-08 04:29:00,1.55199,1.55217,1.55182,1.55187,279699998.0
2005-04-08 04:30:00,1.55201,1.55216,1.55179,1.55201,469399998.0
2005-04-08 04:31:00,1.55205,1.55209,1.55187,1.55187,306899997.0
2005-04-08 04:32:00,1.5519,1.55229,1.55176,1.55211,270199999.0
2005-04-08 04:33:00,1.55214,1.55225,1.55177,1.55191,407900003.0
2005-04-08 04:34:00,1.552,1.55237,1.55181,1.55216,565399997.0
2005-04-08 04:35:00,1.5521,1.55219,1.55187,1.55188,386600000.0
2005-04-08 04:36:00,1.55204,1.55218,1.55183,1.55204,337400003.0
2005-04-08 04:37:00,1.55197,1.55202,1.5517,1.5518,282800003.0
2005-04-08 04:38:00,1.55207,1.55217,1.55178,1.55187,298200003.0
2005-04-08 04:39:00,1.55215,1.55216,1.55166,1.55173,443500000.0
2005-04-08 04:40:00,1.55204,1.55219,1.55181,1.55191,294700001.0
2005-04-08 04:41:00,1.55186,1.552,1.55162,1.55171,278900002.0
2005-04-08 04:42:00,1.55184,1.55206,1.55169,1.55206,387399999.0
2005-04-08 04:43:00,1.5521,1.55221,1.55194,1.55221,237200000.0
2005-04-08 04:44:00,1.55159,1.55188,1.55155,1.55165,333900004.0
2005-04-08 04:45:00,1.55168,1.55202,1.55168,1.55195,240100003.0
2005-04-08 04:46:00,1.552,1.55211,1.55165,1.55178,393600000.0
2005-04-08 04:47:00,1.55178,1.55213,1.55168,1.552,237000002.0
2005-04-08 04:48:00,1.55189,1.55202,1.55167,1.55186,233700001.0
2005-04-08 04:49:00,1.55179,1.55193,1.5515,1.55177,382999999.0
2005-04-08 04:50:00,1.55174,1.55186,1.55153,1.5517,305399999.0
2005-04-08 04:51:00,1.5516,1.55191,1.55156,1.55177,307400001.0
2005-04-08 04:52:00,1.55178,1.55211,1.55142,1.55191,404699997.0
2005-04-08 04:53:00,1.55197,1.55219,1.55168,1.55175,373500003.0
2005-04-08 04:54:00,1.55188,1.55207,1.55169,1.55171,278000000.0
2005-04-08 04:55:00,1.55175,1.55208,1.55169,1.55184,342100002.0
2005-04-08 04:56:00,1.552,1.55216,1.55143,1.55195,520500000.0
2005-04-08 04:57:00,1.55186,1.55203,1.55167,1.55184,344000001.0
2005-04-08 04:58:00,1.5519,1.55196,1.55143,1.55143,397100004.0
2005-04-08 04:59:00,1.55197,1.55211,1.55175,1.55198,296300002.0
2005-04-08 05:00:00,1.55182,1.55206,1.55174,1.55181,291799995.0
2005-04-08 05:01:00,1.55183,1.55207,1.5516,1.55167,456899997.0
2005-04-08 05:02:00,1.55161,1.55199,1.55153,1.55171,409400003.0
2005-04-08 05:03:00,1.55175,1.55202,1.55157,1.55202,253599999.0
2005-04-08 05:04:00,1.55179,1.55209,1.55172,1.55192,414600001.0
2005-04-08 05:05:00,1.55197,1.55197,1.55163,1.55163,242600001.0
2005-04-08 05:06:00,1.55195,1.55202,1.55173,1.55185,417300006.0
2005-04-08 05:07:00,1.55173,1.55212,1.55164,1.552,214500004.0
2005-04-08 05:08:00,1.55175,1.55194,1.55153,1.55177,385099999.0
2005-04-08 05:09:00,1.55184,1.5519,1.55155,1.55172,235300004.0
2005-04-08 05:10:00,1.55161,1.55186,1.55158,1.55173,375099999.0
2005-04-08 05:11:00,1.55188,1.55191,1.5514,1.55149,321700001.0
2005-04-08 05:12:00,1.5517,1.55182,1.5515,1.55169,355599999.0
2005-04-08 05:13:00,1.55162,1.55177,1.55151,1.55151,215000000.0
2005-04-08 05:14:00,1.55178,1.55181,1.55144,1.55144,339999998.0
2005-04-08 05:15:00,1.55176,1.55187,1.55135,1.55165,213600001.0
2005-04-08 05:16:00,1.55177,1.55187,1.55147,1.55178,262300000.0
2005-04-08 05:17:00,1.55162,1.55186,1.55151,1.55159,421799996.0
2005-04-08 05:18:00,1.55121,1.55179,1.55121,1.55147,301099996.0
2005-04-08 05:19:00,1.55145,1.55182,1.5514,1.55181,282900003.0
2005-04-08 05:20:00,1.55144,1.55175,1.55137,1.55147,555800006.0
2005-04-08 05:21:00,1.55156,1.55178,1.55144,1.55148,329400005.0
2005-04-08 05:22:00,1.55172,1.55205,1.55158,1.55176,318900002.0
2005-04-08 05:23:00,1.55207,1.55228,1.55197,1.55214,275799998.0
2005-04-08 05:24:00,1.55185,1.55232,1.55185,1.55226,326899999.0
2005-04-08 05:25:00,1.55207,1.55236,1.55184,1.55198,269800002.0
2005-04-08 05:26:00,1.5519,1.55233,1.5519,1.55218,299699994.0
2005-04-08 05:27:00,1.55198,1.55228,1.55183,1.55205,335700004.0
2005-04-08 05:28:00,1.55208,1.5522,1.55197,1.55213,292099998.0
2005-04-08 05:29:00,1.55214,1.55231,1.55195,1.55217,368300001.0
2005-04-08 05:30:00,1.55217,1.55217,1.5518,1.5519,178200000.0
2005-04-08 05:31:00,1.55226,1.55237,1.55201,1.5521,465799999.0
2005-04-08 05:32:00,1.552,1.55239,1.552,1.55218,337000004.0
2005-04-08 05:33:00,1.55195,1.55248,1.55195,1.55242,354099997.0
2005-04-08 05:34:00,1.55219,1.55238,1.55201,1.55219,269600002.0
2005-04-08 05:35:00,1.55214,1.55216,1.55187,1.55204,398699996.0
2005-04-08 05:36:00,1.5521,1.55232,1.55192,1.55217,252599998.0
2005-04-08 05:37:00,1.55225,1.55225,1.55184,1.55195,287300000.0
2005-04-08 05:38:00,1.55211,1.55239,1.55211,1.55232,478300001.0
2005-04-08 05:39:00,1.55222,1.55231,1.55184,1.55184,354600002.0
2005-04-08 05:40:00,1.55203,1.55223,1.55169,1.55185,218300000.0
2005-04-08 05:41:00,1.55175,1.55217,1.55174,1.55203,419299997.0
2005-04-08 05:42:00,1.55225,1.55227,1.55196,1.55214,472400004.0
2005-04-08 05:43:00,1.55192,1.55216,1.55187,1.55197,252099999.0
2005-04-08 05:44:00,1.55212,1.55219,1.55182,1.55197,339799999.0
2005-04-08 05:45:00,1.55188,1.55211,1.55178,1.55187,332100001.0
2005-04-08 05:46:00,1.55176,1.55209,1.55169,1.5518,376299995.0
2005-04-08 05:47:00,1.55203,1.55213,1.55165,1.55169,464600006.0
2005-04-08 05:48:00,1.5519,1.55207,1.55182,1.5519,476700002.0
2005-04-08 05:49:00,1.5519,1.55227,1.55175,1.55175,524200004.0
2005-04-08 05:50:00,1.55208,1.55213,1.55167,1.55169,274200000.0
2005-04-08 05:51:00,1.55197,1.55203,1.55172,1.55197,346199997.0
2005-04-08 05:52:00,1.55185,1.55202,1.55165,1.5518,273399996.0
2005-04-08 05:53:00,1.5519,1.55195,1.55155,1.55155,281500001.0
2005-04-08 05:54:00,1.55184,1.55204,1.5515,1.55157,283900001.0
2005-04-08 05:55:00,1.55188,1.55208,1.55161,1.55162,265399996.0
2005-04-08 05:56:00,1.5515,1.55209,1.5515,1.55209,178499999.0
2005-04-08 05:57:00,1.55179,1.55194,1.55171,1.5518,295500000.0
2005-04-08 05:58:00,1.5518,1.55197,1.55163,1.55177,316099998.0
2005-04-08 05:59:00,1.55208,1.55208,1.55165,1.55175,408799993.0
2005-04-08 06:00:00,1.55185,1.55206,1.55162,1.55177,303900003.0
2005-04-08 06:01:00,1.55189,1.55197,1.55161,1.55185,400900007.0
2005-04-08 06:02:00,1.55188,1.55193,1.55164,1.55189,448899998.0
2005-04-08 06:03:00,1.55185,1.55213,1.55178,1.55186,256000001.0
2005-04-08 06:04:00,1.55178,1.55202,1.55167,1.55174,349800007.0
2005-04-08 06:05:00,1.5518,1.552,1.5517,1.5518,221500000.0
2005-04-08 06:06:00,1.55165,1.5519,1.55153,1.55177,386200000.0
2005-04-08 06:07:00,1.55203,1.55206,1.55168,1.55168,312200000.0
2005-04-08 06:08:00,1.55177,1.55203,1.55174,1.55195,217100001.0
2005-04-08 06:09:00,1.55182,1.55205,1.55167,1.55195,495400006.0
2005-04-08 06:10:00,1.55201,1.55224,1.55167,1.5518,353299997.0
2005-04-08 06:11:00,1.5522,1.55221,1.5518,1.55184,317299999.0
2005-04-08 06:12:00,1.55185,1.55197,1.55168,1.55197,315700002.0
2005-04-08 06:13:00,1.55168,1.55191,1.55159,1.55176,282800005.0
2005-04-08 06:14:00,1.55188,1.552,1.55165,1.5518,530899999.0
2005-04-08 06:15:00,1.55195,1.55213,1.55179,1.55195,315200002.0
2005-04-08 06:16:00,1.55184,1.552,1.55168,1.55178,379299995.0
2005-04-08 06:17:00,1.55158,1.55193,1.55157,1.55185,388100004.0
2005-04-08 06:18:00,1.55175,1.55204,1.55165,1.55195,358600002.0
2005-04-08 06:19:00,1.55184,1.55202,1.55155,1.55187,282400002.0
2005-04-08 06:20:00,1.55168,1.5518,1.55135,1.55142,365999997.0
2005-04-08 06:21:00,1.55165,1.55175,1.55151,1.55161,460000006.0
2005-04-08 06:22:00,1.55182,1.55186,1.55143,1.55143,316099997.0
2005-04-08 06:23:00,1.55155,1.55203,1.55138,1.55182,371799996.0
2005-04-08 06:24:00,1.55189,1.55201,1.55138,1.55152,217699998.0
2005-04-08 06:25:00,1.55154,1.55173,1.5515,1.55162,355800001.0
2005-04-08 06:26:00,1.55169,1.55179,1.55149,1.55161,501600002.0
2005-04-08 06:27:00,1.55165,1.55208,1.55163,1.55208,308600000.0
2005-04-08 06:28:00,1.55183,1.55186,1.55155,1.55157,207100001.0
2005-04-08 06:29:00,1.55165,1.55177,1.55153,1.55168,299600000.0
2005-04-08 06:30:00,1.5517,1.5518,1.55153,1.55169,409699999.0
2005-04-08 06:31:00,1.55172,1.55212,1.55165,1.55188,224400001.0
2005-04-08 06:32:00,1.55181,1.55208,1.55181,1.55198,222599999.0
2005-04-08 06:33:00,1.55185,1.55218,1.5517,1.55193,485000002.0
2005-04-08 06:34:00,1.55183,1.55199,1.55172,1.55199,226100003.0
2005-04-08 06:35:00,1.55196,1.55218,1.5519,1.55198,268099998.0
2005-04-08 06:36:00,1.55181,1.55213,1.55181,1.5521,332500001.0
2005-04-08 06:37:00,1.55204,1.55224,1.5518,1.55199,276200001.0
2005-04-08 06:38:00,1.55192,1.5522,1.55175,1.5522,405100006.0
2005-04-08 06:39:00,1.5517,1.55215,1.55165,1.5521,302400004.0
2005-04-08 06:40:00,1.55156,1.55185,1.55156,1.55179,274699998.0
2005-04-08 06:41:00,1.5518,1.55193,1.55158,1.55166,340799997.0
2005-04-08 06:42:00,1.55181,1.55208,1.5517,1.55196,286500001.0
2005-04-08 06:43:00,1.55198,1.55218,1.55186,1.55186,410800008.0
2005-04-08 06:44:00,1.55194,1.55212,1.55183,1.55198,399200001.0
2005-04-08 06:45:00,1.55198,1.5523,1.55181,1.55196,333199993.0
2005-04-08 06:46:00,1.55214,1.55214,1.55171,1.55171,303100002.0
2005-04-08 06:47:00,1.5517,1.55195,1.55167,1.55195,278799996.0
2005-04-08 06:48:00,1.55195,1.55216,1.55186,1.55194,446000001.0
2005-04-08 06:49:00,1.55193,1.55209,1.5518,1.55201,238300001.0
2005-04-08 06:50:00,1.55166,1.55204,1.55166,1.55196,335100003.0
2005-04-08 06:51:00,1.55181,1.55211,1.55179,1.55197,201800001.0
2005-04-08 06:52:00,1.55209,1.55209,1.55159,1.55164,241499997.0
2005-04-08 06:53:00,1.55172,1.55185,1.55157,1.55158,430500003.0
2005-04-08 06:54:00,1.55157,1.55182,1.55157,1.55176,171800001.0
2005-04-08 06:55:00,1.55168,1.55186,1.55151,1.55166,412600000.0
2005-04-08 06:56:00,1.55141,1.55178,1.55141,1.55153,406099997.0
2005-04-08 06:57:00,1.55172,1.55183,1.55151,1.55151,397000003.0
2005-04-08 06:58:00,1.55155,1.55191,1.55146,1.55166,300299998.0
2005-04-08 06:59:00,1.55156,1.55179,1.55139,1.55153,338799998.0
2005-04-08 07:00:00,1.55167,1.55178,1.55147,1.55164,301499999.0
2005-04-08 07:01:00,1.55189,1.55189,1.55161,1.55171,263799997.0
2005-04-08 07:02:00,1.55152,1.55169,1.55139,1.55161,234100003.0
2005-04-08 07:03:00,1.55174,1.55176,1.55138,1.55145,435599998.0
2005-04-08 07:04:00,1.55121,1.55167,1.55121,1.55158,412100001.0
2005-04-08 07:05:00,1.55156,1.55192,1.55156,1.55181,200899997.0
2005-04-08 07:06:00,1.55188,1.55196,1.55163,1.55173,335300001.0
2005-04-08 07:07:00,1.55178,1.55183,1.55132,1.55135,266799999.0
2005-04-08 07:08:00,1.55157,1.55163,1.55132,1.55136,319900000.0
2005-04-08 07:09:00,1.55158,1.55177,1.55146,1.55146,321200004.0
2005-04-08 07:10:00,1.5515,1.55178,1.55144,1.55158,333600005.0
2005-04-08 07:11:00,1.55174,1.55183,1.55145,1.55166,224799996.0
2005-04-08 07:12:00,1.55188,1.55191,1.55161,1.55169,284600004.0
2005-04-08 07:13:00,1.5517,1.55186,1.55154,1.5516,333899999.0
2005-04-08 07:14:00,1.55155,1.5517,1.55139,1.55151,540800002.0
2005-04-08 07:15:00,1.55143,1.55174,1.55133,1.55161,408600007.0
2005-04-08 07:16:00,1.55138,1.55165,1.55128,1.55133,257600000.0
2005-04-08 07:17:00,1.55149,1.55149,1.55122,1.55134,405000003.0
2005-04-08 07:18:00,1.55136,1.55151,1.55109,1.5514,238300001.0
2005-04-08 07:19:00,1.5511,1.55156,1.5511,1.55136,311399999.0
2005-04-08 07:20:00,1.5514,1.55161,1.55126,1.55126,238300002.0
2005-04-08 07:21:00,1.5513,1.55143,1.55111,1.55122,215100000.0
2005-04-08 07:22:00,1.55111,1.55172,1.55105,1.55172,281600003.0
2005-04-08 07:23:00,1.55116,1.55166,1.55116,1.55145,210199999.0
2005-04-08 07:24:00,1.55154,1.55163,1.55133,1.55146,321200000.0
2005-04-08 07:25:00,1.5514,1.55154,1.55123,1.55136,461199999.0
2005-04-08 07:26:00,1.55139,1.55154,1.55118,1.55141,176099998.0
2005-04-08 07:27:00,1.55136,1.55157,1.55108,1.55135,319600002.0
2005-04-08 07:28:00,1.55142,1.55167,1.55124,1.55134,325200001.0
2005-04-08 07:29:00,1.55137,1.55159,1.5513,1.55136,316500005.0
2005-04-08 07:30:00,1.55145,1.55167,1.55118,1.55148,403600002.0
2005-04-08 07:31:00,1.5515,1.55179,1.55142,1.55177,246999999.0
2005-04-08 07:32:00,1.55162,1.55173,1.5513,1.5514,273900001.0
2005-04-08 07:33:00,1.55143,1.55162,1.55125,1.55146,264200003.0
2005-04-08 07:34:00,1.55158,1.55164,1.55138,1.55141,210600003.0
2005-04-08 07:35:00,1.55143,1.55161,1.55109,1.55125,339899996.0
2005-04-08 07:36:00,1.55135,1.55159,1.55126,1.55158,378599998.0
2005-04-08 07:37:00,1.55143,1.55172,1.55112,1.55123,332000001.0
2005-04-08 07:38:00,1.55107,1.55132,1.55089,1.55101,267600003.0
2005-04-08 07:39:00,1.55098,1.55126,1.55085,1.55088,335300000.0
2005-04-08 07:40:00,1.55108,1.55133,1.55098,1.55098,250900001.0
2005-04-08 07:41:00,1.55096,1.55117,1.55074,1.55109,339800000.0
2005-04-08 07:42:00,1.55105,1.55112,1.55079,1.55092,215799997.0
2005-04-08 07:43:00,1.55074,1.55122,1.55074,1.5512,312899995.0
2005-04-08 07:44:00,1.55097,1.5511,1.55076,1.55097,427400005.0
2005-04-08 07:45:00,1.55099,1.55108,1.55076,1.55089,221699999.0
2005-04-08 07:46:00,1.55088,1.55115,1.55072,1.55082,325299998.0
2005-04-08 07:47:00,1.55105,1.55135,1.55105,1.55134,263299997.0
2005-04-08 07:48:00,1.55121,1.55133,1.55099,1.55099,182500002.0
2005-04-08 07:49:00,1.55113,1.55128,1.55093,1.55098,379900003.0
2005-04-08 07:50:00,1.55111,1.55126,1.55086,1.55121,317800003.0
2005-04-08 07:51:00,1.55116,1.55136,1.55095,1.55105,413500001.0
2005-04-08 07:52:00,1.5508,1.55134,1.5508,1.55109,320899996.0
2005-04-08 07:53:00,1.55078,1.55124,1.55077,1.55112,294100001.0
2005-04-08 07:54:00,1.55085,1.55131,1.55085,1.55126,272600001.0
2005-04-08 07:55:00,1.55106,1.55119,1.55093,1.55093,269600001.0
2005-04-08 07:56:00,1.55095,1.55109,1.55077,1.55102,446100003.0
2005-04-08 07:57:00,1.55094,1.55124,1.55088,1.55124,318400003.0
2005-04-08 07:58:00,1.55098,1.55122,1.55082,1.55103,333800004.0
2005-04-08 07:59:00,1.5513,1.5514,1.55104,1.55119,287299999.0
2005-04-08 08:00:00,1.55133,1.55133,1.55092,1.55092,272600000.0
2005-04-08 08:01:00,1.55118,1.55121,1.55078,1.55085,320099998.0
2005-04-08 08:02:00,1.55082,1.55093,1.55065,1.55089,273899998.0
2005-04-08 08:03:00,1.55093,1.55103,1.55063,1.55066,381800000.0
2005-04-08 08:04:00,1.55064,1.55096,1.55064,1.55077,229999999.0
2005-04-08 08:05:00,1.5509,1.55097,1.55069,1.55079,232900000.0
2005-04-08 08:06:00,1.55078,1.55098,1.55055,1.55071,498300003.0
2005-04-08 08:07:00,1.55082,1.55101,1.55058,1.55091,438500003.0
2005-04-08 08:08:00,1.5509,1.55121,1.55079,1.55082,259500004.0
2005-04-08 08:09:00,1.551,1.55112,1.55078,1.55088,366100001.0
2005-04-08 08:10:00,1.55083,1.55118,1.5507,1.55094,401200000.0
2005-04-08 08:11:00,1.55086,1.55113,1.55083,1.55099,263400001.0
2005-04-08 08:12:00,1.55091,1.55128,1.55084,1.55102,421699997.0
2005-04-08 08:13:00,1.55105,1.55133,1.55101,1.55116,499800005.0
2005-04-08 08:14:00,1.551,1.55116,1.55077,1.55091,277200001.0
2005-04-08 08:15:00,1.55099,1.5514,1.55099,1.55128,374899998.0
2005-04-08 08:16:00,1.55094,1.55151,1.55088,1.55135,206600002.0
2005-04-08 08:17:00,1.55156,1.55204,1.5514,1.55187,322300002.0
2005-04-08 08:18:00,1.5516,1.55197,1.5516,1.55175,238500002.0
2005-04-08 08:19:00,1.55174,1.55192,1.55159,1.55166,377800002.0
2005-04-08 08:20:00,1.55161,1.55179,1.55148,1.55155,537400004.0
2005-04-08 08:21:00,1.5517,1.55176,1.55139,1.55169,327999999.0
2005-04-08 08:22:00,1.55162,1.55168,1.55138,1.55149,349099997.0
2005-04-08 08:23:00,1.55148,1.55163,1.55135,1.55153,184399999.0
2005-04-08 08:24:00,1.55153,1.55166,1.55126,1.55141,142100000.0
2005-04-08 08:25:00,1.55121,1.55158,1.55121,1.55131,327800005.0
2005-04-08 08:26:00,1.55162,1.55162,1.55117,1.55117,251000004.0
2005-04-08 08:27:00,1.55115,1.55164,1.55111,1.55155,326800000.0
2005-04-08 08:28:00,1.55152,1.55152,1.55112,1.55124,432500005.0
2005-04-08 08:29:00,1.5513,1.55159,1.55127,1.55159,325900002.0
2005-04-08 08:30:00,1.55138,1.5516,1.5513,1.55153,318799999.0
2005-04-08 08:31:00,1.55128,1.55161,1.55122,1.5514,292900005.0
2005-04-08 08:32:00,1.55143,1.55163,1.55122,1.55132,388199999.0
2005-04-08 08:33:00,1.55115,1.55135,1.55101,1.55112,270800000.0
2005-04-08 08:34:00,1.55098,1.55147,1.55087,1.55133,353700002.0
2005-04-08 08:35:00,1.55134,1.55158,1.55119,1.5512,470400005.0
2005-04-08 08:36:00,1.55138,1.5517,1.55133,1.55133,234499999.0
2005-04-08 08:37:00,1.55133,1.55163,1.5513,1.55138,396599996.0
2005-04-08 08:38:00,1.55161,1.55161,1.55092,1.55123,278099997.0
2005-04-08 08:39:00,1.55128,1.55152,1.55111,1.55116,380099998.0
2005-04-08 08:40:00,1.55117,1.55133,1.551,1.55128,406900003.0
2005-04-08 08:41:00,1.55135,1.55152,1.55112,1.55136,246799998.0
2005-04-08 08:42:00,1.55136,1.55155,1.55115,1.55135,275400003.0
2005-04-08 08:43:00,1.55135,1.55155,1.55126,1.55136,339199996.0
2005-04-08 08:44:00,1.55147,1.55162,1.55121,1.55136,324799999.0
2005-04-08 08:45:00,1.55137,1.55143,1.55104,1.55133,191400000.0
2005-04-08 08:46:00,1.55125,1.5515,1.55115,1.55136,377800002.0
2005-04-08 08:47:00,1.55137,1.55153,1.55121,1.55145,299699995.0
2005-04-08 08:48:00,1.55124,1.55144,1.55106,1.55139,373899996.0
2005-04-08 08:49:00,1.55124,1.55152,1.55124,1.55141,96900000.0
2005-04-08 08:50:00,1.55107,1.55141,1.55104,1.55124,268800001.0
2005-04-08 08:51:00,1.55135,1.55155,1.55079,1.55116,469400003.0
2005-04-08 08:52:00,1.55128,1.55149,1.55112,1.55118,517800004.0
2005-04-08 08:53:00,1.55117,1.55145,1.55117,1.55143,342799998.0
2005-04-08 08:54:00,1.55134,1.55147,1.55114,1.55114,310700006.0
2005-04-08 08:55:00,1.55126,1.55145,1.55114,1.55145,351300000.0
2005-04-08 08:56:00,1.55128,1.55143,1.55114,1.55129,289800003.0
2005-04-08 08:57:00,1.5512,1.55147,1.55106,1.55144,319800004.0
2005-04-08 08:58:00,1.55121,1.55156,1.55115,1.55139,409799996.0
2005-04-08 08:59:00,1.55134,1.5516,1.55125,1.55156,358300000.0
2005-04-08 09:00:00,1.55155,1.55167,1.55134,1.55144,575200001.0
2005-04-08 09:01:00,1.55132,1.55163,1.55125,1.55133,277200001.0
2005-04-08 09:02:00,1.5514,1.55154,1.5513,1.55154,177499999.0
2005-04-08 09:03:00,1.55138,1.5515,1.55126,1.55133,348299994.0
2005-04-08 09:04:00,1.55136,1.55167,1.55135,1.5516,429000009.0
2005-04-08 09:05:00,1.55153,1.55176,1.55146,1.55169,318299999.0
2005-04-08 09:06:00,1.55167,1.55176,1.5513,1.55131,201299999.0
2005-04-08 09:07:00,1.55121,1.55155,1.55114,1.55151,340599998.0
2005-04-08 09:08:00,1.55125,1.55169,1.55121,1.55137,375500000.0
2005-04-08 09:09:00,1.55124,1.55147,1.55117,1.55131,236400003.0
2005-04-08 09:10:00,1.55107,1.55148,1.55107,1.5512,368700000.0
2005-04-08 09:11:00,1.5512,1.55154,1.5512,1.55146,246999999.0
2005-04-08 09:12:00,1.55128,1.55153,1.55119,1.55138,418200000.0
2005-04-08 09:13:00,1.55131,1.55152,1.55112,1.55141,368799999.0
2005-04-08 09:14:00,1.5514,1.55153,1.55122,1.55141,330099997.0
2005-04-08 09:15:00,1.55142,1.55153,1.55122,1.55123,343499999.0
2005-04-08 09:16:00,1.55143,1.55154,1.55107,1.55107,308700002.0
2005-04-08 09:17:00,1.55124,1.55155,1.55124,1.55141,288400001.0
2005-04-08 09:18:00,1.55121,1.55153,1.55101,1.55109,258199999.0
2005-04-08 09:19:00,1.55135,1.55147,1.55118,1.55127,290400004.0
2005-04-08 09:20:00,1.55137,1.55137,1.55099,1.55112,306400001.0
2005-04-08 09:21:00,1.55136,1.55155,1.55121,1.55129,289700001.0
2005-04-08 09:22:00,1.55133,1.55145,1.5511,1.55136,251400003.0
2005-04-08 09:23:00,1.55114,1.5514,1.55111,1.5512,319500002.0
2005-04-08 09:24:00,1.55109,1.55145,1.55109,1.55137,240099999.0
2005-04-08 09:25:00,1.55119,1.55145,1.55108,1.55124,396700003.0
2005-04-08 09:26:00,1.55108,1.55153,1.55103,1.55153,230700001.0
2005-04-08 09:27:00,1.55133,1.55155,1.55116,1.55146,369899997.0
2005-04-08 09:28:00,1.55143,1.55164,1.55124,1.55141,360000003.0
2005-04-08 09:29:00,1.55138,1.55145,1.55113,1.55126,494300009.0
2005-04-08 09:30:00,1.55125,1.55147,1.55121,1.55132,258300000.0
2005-04-08 09:31:00,1.55128,1.55165,1.55128,1.55153,320200005.0
2005-04-08 09:32:00,1.55141,1.5518,1.55141,1.55141,302700002.0
2005-04-08 09:33:00,1.55136,1.55163,1.55127,1.55158,294000001.0
2005-04-08 09:34:00,1.55154,1.55169,1.55129,1.55143,357400003.0
2005-04-08 09:35:00,1.55157,1.55162,1.55134,1.55143,332100000.0
2005-04-08 09:36:00,1.55144,1.55163,1.55125,1.55148,277099998.0
2005-04-08 09:37:00,1.55145,1.55167,1.55135,1.55151,439299999.0
2005-04-08 09:38:00,1.5515,1.55163,1.55131,1.5514,269000003.0
2005-04-08 09:39:00,1.55134,1.55143,1.55114,1.55124,219399999.0
2005-04-08 09:40:00,1.55128,1.55138,1.55108,1.55123,242399998.0
2005-04-08 09:41:00,1.55113,1.55134,1.551,1.55116,349000001.0
2005-04-08 09:42:00,1.55108,1.55119,1.55074,1.55087,303999999.0
2005-04-08 09:43:00,1.55083,1.55102,1.55069,1.55085,440699999.0
2005-04-08 09:44:00,1.5509,1.55097,1.55063,1.55085,282800005.0
2005-04-08 09:45:00,1.55075,1.55093,1.5506,1.55074,309100000.0
2005-04-08 09:46:00,1.55094,1.55101,1.55045,1.55052,416900005.0
2005-04-08 09:47:00,1.55062,1.55087,1.55055,1.55059,333900003.0
2005-04-08 09:48:00,1.55057,1.5508,1.55045,1.55064,404100000.0
2005-04-08 09:49:00,1.55061,1.55077,1.5504,1.55049,512700005.0
2005-04-08 09:50:00,1.55058,1.55063,1.55023,1.55049,326999993.0
2005-04-08 09:51:00,1.55034,1.55058,1.55028,1.5505,585999996.0
2005-04-08 09:52:00,1.55021,1.55044,1.55011,1.55011,348699998.0
2005-04-08 09:53:00,1.55039,1.55052,1.55016,1.55042,339899999.0
2005-04-08 09:54:00,1.55032,1.55057,1.55025,1.55035,170100002.0
2005-04-08 09:55:00,1.55024,1.55052,1.55013,1.55027,350099994.0
2005-04-08 09:56:00,1.55047,1.55061,1.55021,1.55042,297099999.0
2005-04-08 09:57:00,1.5504,1.55056,1.55036,1.55045,299300001.0
2005-04-08 09:58:00,1.55041,1.55059,1.55023,1.55023,300599997.0
2005-04-08 09:59:00,1.55017,1.55037,1.55008,1.55018,317600002.0
2005-04-08 10:00:00,1.55012,1.55037,1.54999,1.55005,304800001.0
2005-04-08 10:01:00,1.55024,1.55032,1.55009,1.55024,355300003.0
2005-04-08 10:02:00,1.55012,1.55047,1.54999,1.55019,384499998.0
2005-04-08 10:03:00,1.55027,1.55041,1.54999,1.55006,327000000.0
2005-04-08 10:04:00,1.55009,1.5504,1.54997,1.55015,302000003.0
2005-04-08 10:05:00,1.55003,1.55042,1.55,1.55037,360799996.0
2005-04-08 10:06:00,1.55025,1.55038,1.5501,1.5501,234700002.0
2005-04-08 10:07:00,1.55005,1.55029,1.54996,1.55024,343500002.0
2005-04-08 10:08:00,1.54994,1.55026,1.54991,1.55017,349400000.0
2005-04-08 10:09:00,1.55001,1.55023,1.54983,1.55005,310600003.0
2005-04-08 10:10:00,1.55024,1.55027,1.55,1.5502,242299999.0
2005-04-08 10:11:00,1.55013,1.55024,1.54995,1.5501,397799997.0
2005-04-08 10:12:00,1.55002,1.55022,1.54995,1.54995,356700002.0
2005-04-08 10:13:00,1.54997,1.55026,1.54997,1.55011,173500001.0
2005-04-08 10:14:00,1.54985,1.55028,1.5497,1.55018,349499998.0
2005-04-08 10:15:00,1.55035,1.55042,1.55005,1.55022,322899998.0
2005-04-08 10:16:00,1.55021,1.55022,1.54998,1.55002,454800005.0
2005-04-08 10:17:00,1.55009,1.55035,1.55009,1.55023,287900000.0
2005-04-08 10:18:00,1.55009,1.55032,1.54991,1.55012,304500002.0
2005-04-08 10:19:00,1.55022,1.5504,1.55007,1.55009,273700004.0
2005-04-08 10:20:00,1.54992,1.55025,1.54988,1.54996,270299999.0
2005-04-08 10:21:00,1.54989,1.55026,1.54989,1.55013,213300000.0
2005-04-08 10:22:00,1.54995,1.5503,1.54995,1.55007,258800000.0
2005-04-08 10:23:00,1.55019,1.55033,1.54995,1.55004,154500000.0
2005-04-08 10:24:00,1.55018,1.55039,1.54996,1.55013,478700005.0
2005-04-08 10:25:00,1.55015,1.55019,1.54981,1.54981,433800003.0
2005-04-08 10:26:00,1.55017,1.55021,1.54992,1.55014,296000001.0
2005-04-08 10:27:00,1.5499,1.55017,1.54987,1.55001,265100001.0
2005-04-08 10:28:00,1.54996,1.55025,1.54977,1.54979,262600000.0
2005-04-08 10:29:00,1.55004,1.55013,1.5498,1.54994,361799999.0
2005-04-08 10:30:00,1.54979,1.55012,1.5497,1.54991,201400002.0
2005-04-08 10:31:00,1.54994,1.55006,1.5497,1.54979,276300000.0
2005-04-08 10:32:00,1.54982,1.55019,1.5497,1.54981,316800003.0
2005-04-08 10:33:00,1.54965,1.55003,1.54965,1.55003,185700001.0
2005-04-08 10:34:00,1.54949,1.55004,1.54949,1.54975,340200008.0
2005-04-08 10:35:00,1.54984,1.54997,1.54963,1.54974,383299997.0
2005-04-08 10:36:00,1.55013,1.5503,1.55001,1.55015,235500000.0
2005-04-08 10:37:00,1.5503,1.55031,1.54984,1.54984,277299999.0
2005-04-08 10:38:00,1.55002,1.55012,1.5497,1.54978,178999998.0
2005-04-08 10:39:00,1.54998,1.5502,1.54986,1.55011,274999998.0
2005-04-08 10:40:00,1.54997,1.55038,1.54978,1.55038,264300000.0
2005-04-08 10:41:00,1.5502,1.55035,1.54986,1.54998,437699999.0
2005-04-08 10:42:00,1.55002,1.55021,1.54988,1.54998,211600002.0
2005-04-08 10:43:00,1.5501,1.55041,1.54986,1.5502,474999994.0
2005-04-08 10:44:00,1.5503,1.55031,1.54995,1.54995,375800002.0
2005-04-08 10:45:00,1.55004,1.55031,1.54988,1.54998,444400001.0
2005-04-08 10:46:00,1.55013,1.55016,1.54987,1.54991,288800003.0
2005-04-08 10:47:00,1.55015,1.55016,1.54973,1.54986,386199998.0
2005-04-08 10:48:00,1.54976,1.54998,1.54952,1.5499,307600002.0
2005-04-08 10:49:00,1.55004,1.55004,1.54973,1.54973,328100004.0
2005-04-08 10:50:00,1.54973,1.54986,1.54958,1.54979,281500001.0
2005-04-08 10:51:00,1.5494,1.54977,1.5494,1.54957,560900003.0
2005-04-08 10:52:00,1.54931,1.54978,1.54929,1.54949,368200000.0
2005-04-08 10:53:00,1.54955,1.54964,1.54933,1.54951,296999999.0
2005-04-08 10:54:00,1.54938,1.54958,1.54924,1.54934,346300004.0
2005-04-08 10:55:00,1.5493,1.54969,1.5493,1.54955,356200000.0
2005-04-08 10:56:00,1.54912,1.54964,1.54892,1.54959,249000003.0
2005-04-08 10:57:00,1.54931,1.54975,1.54927,1.54975,347299999.0
2005-04-08 10:58:00,1.54933,1.54957,1.54918,1.54925,466300003.0
2005-04-08 10:59:00,1.54944,1.54956,1.54927,1.54956,156400001.0
2005-04-08 11:00:00,1.54953,1.54969,1.54922,1.54928,289500003.0
2005-04-08 11:01:00,1.54947,1.54958,1.54928,1.54951,440099997.0
2005-04-08 11:02:00,1.54946,1.54962,1.5493,1.54959,442600002.0
2005-04-08 11:03:00,1.54946,1.54955,1.54932,1.54936,292299999.0
2005-04-08 11:04:00,1.54927,1.54953,1.5491,1.54939,252800004.0
2005-04-08 11:05:00,1.54939,1.54958,1.54932,1.54957,183900000.0
2005-04-08 11:06:00,1.5495,1.54954,1.54914,1.54927,462800002.0
2005-04-08 11:07:00,1.54958,1.54963,1.5493,1.5493,368999999.0
2005-04-08 11:08:00,1.54948,1.54959,1.54915,1.5493,241000003.0
2005-04-08 11:09:00,1.54948,1.54948,1.54913,1.54933,341400001.0
2005-04-08 11:10:00,1.54937,1.54952,1.54917,1.54941,394699998.0
2005-04-08 11:11:00,1.54935,1.54966,1.54925,1.54955,347699999.0
2005-04-08 11:12:00,1.54942,1.54958,1.54918,1.54932,357100001.0
2005-04-08 11:13:00,1.54933,1.54964,1.54925,1.54951,331299999.0
2005-04-08 11:14:00,1.54929,1.54971,1.54929,1.54971,298700002.0
2005-04-08 11:15:00,1.54951,1.54978,1.54943,1.54962,376399999.0
2005-04-08 11:16:00,1.54932,1.54966,1.54926,1.54942,289000000.0
2005-04-08 11:17:00,1.54988,1.55001,1.54961,1.54964,324099996.0
2005-04-08 11:18:00,1.54958,1.5497,1.54931,1.54965,231200000.0
2005-04-08 11:19:00,1.54954,1.5497,1.54941,1.54958,294499999.0
2005-04-08 11:20:00,1.54953,1.54961,1.54919,1.5495,655400000.0
2005-04-08 11:21:00,1.54955,1.54963,1.54926,1.54941,401199997.0
2005-04-08 11:22:00,1.54918,1.54945,1.54907,1.54914,304099997.0
2005-04-08 11:23:00,1.54946,1.54964,1.54924,1.54935,487200005.0
2005-04-08 11:24:00,1.54906,1.54956,1.54899,1.5493,280500000.0
2005-04-08 11:25:00,1.54918,1.54969,1.54904,1.54969,136900000.0
2005-04-08 11:26:00,1.54946,1.54968,1.54912,1.54933,336300000.0
2005-04-08 11:27:00,1.54928,1.54971,1.54927,1.54963,238499998.0
2005-04-08 11:28:00,1.54933,1.54963,1.54907,1.54908,248700002.0
2005-04-08 11:29:00,1.54908,1.54957,1.54908,1.54935,462499999.0
2005-04-08 11:30:00,1.54938,1.54955,1.54924,1.54924,271699994.0
2005-04-08 11:31:00,1.54947,1.54964,1.54909,1.54912,306599999.0
2005-04-08 11:32:00,1.54934,1.54955,1.5491,1.54928,484600003.0
2005-04-08 11:33:00,1.54937,1.54956,1.54923,1.54943,286999997.0
2005-04-08 11:34:00,1.54938,1.54952,1.54917,1.5494,431099998.0
2005-04-08 11:35:00,1.54933,1.54959,1.54919,1.54937,293600000.0
2005-04-08 11:36:00,1.54938,1.54953,1.54904,1.54917,309300001.0
2005-04-08 11:37:00,1.54919,1.54942,1.54919,1.54932,251600000.0
2005-04-08 11:38:00,1.54923,1.54934,1.54907,1.54918,283600004.0
2005-04-08 11:39:00,1.54897,1.54917,1.54897,1.54915,327699999.0
2005-04-08 11:40:00,1.54878,1.54904,1.54862,1.54897,192600000.0
2005-04-08 11:41:00,1.54878,1.54903,1.54866,1.54881,352900003.0
2005-04-08 11:42:00,1.54874,1.54904,1.54856,1.54881,424400007.0
2005-04-08 11:43:00,1.54855,1.54881,1.54835,1.54866,388699998.0
2005-04-08 11:44:00,1.54866,1.54888,1.54841,1.54882,402000004.0
2005-04-08 11:45:00,1.5489,1.54903,1.54875,1.54876,283100003.0
2005-04-08 11:46:00,1.54876,1.54907,1.54861,1.54893,475999995.0
2005-04-08 11:47:00,1.54895,1.54895,1.5486,1.54892,354500007.0
2005-04-08 11:48:00,1.54891,1.549,1.54874,1.5488,317899998.0
2005-04-08 11:49:00,1.54883,1.54911,1.54872,1.54893,197299998.0
2005-04-08 11:50:00,1.54896,1.54913,1.54885,1.54896,337099999.0
2005-04-08 11:51:00,1.54881,1.54905,1.54863,1.54901,332500001.0
2005-04-08 11:52:00,1.54893,1.54903,1.54878,1.54896,190400003.0
2005-04-08 11:53:00,1.54885,1.54894,1.54869,1.54886,289300001.0
2005-04-08 11:54:00,1.54881,1.54882,1.54853,1.54856,179599999.0
2005-04-08 11:55:00,1.54863,1.54894,1.54852,1.54874,280799999.0
2005-04-08 11:56:00,1.54876,1.54898,1.54867,1.54877,259400000.0
2005-04-08 11:57:00,1.54858,1.54899,1.54858,1.54892,250399998.0
2005-04-08 11:58:00,1.54878,1.54902,1.54858,1.54886,312900003.0
2005-04-08 11:59:00,1.54876,1.54878,1.54854,1.54865,304200003.0
2005-04-08 12:00:00,1.54881,1.54898,1.54867,1.54871,381499994.0
2005-04-08 12:01:00,1.54878,1.54913,1.54878,1.54894,280100004.0
2005-04-08 12:02:00,1.5488,1.54898,1.54875,1.54881,303799999.0
2005-04-08 12:03:00,1.54881,1.5489,1.54862,1.54879,337699999.0
2005-04-08 12:04:00,1.54853,1.54893,1.54848,1.54875,225099996.0
2005-04-08 12:05:00,1.54861,1.54894,1.54861,1.54865,314700003.0
2005-04-08 12:06:00,1.54875,1.54887,1.54846,1.54871,193900004.0
2005-04-08 12:07:00,1.54881,1.54897,1.54845,1.54855,187200002.0
2005-04-08 12:08:00,1.54864,1.54892,1.54854,1.54882,373200003.0
2005-04-08 12:09:00,1.54865,1.54889,1.54849,1.54884,466200002.0
2005-04-08 12:10:00,1.54882,1.54893,1.54847,1.54847,489300005.0
2005-04-08 12:11:00,1.54847,1.54894,1.54847,1.54875,334099998.0
2005-04-08 12:12:00,1.54893,1.54904,1.5487,1.5487,368500001.0
2005-04-08 12:13:00,1.54888,1.54899,1.54876,1.54891,325500003.0
2005-04-08 12:14:00,1.54858,1.54895,1.54856,1.54869,431800001.0
2005-04-08 12:15:00,1.54902,1.54906,1.5486,1.54874,302700004.0
2005-04-08 12:16:00,1.54856,1.54896,1.54856,1.54888,356600001.0
2005-04-08 12:17:00,1.54898,1.54907,1.54875,1.54899,160299997.0
2005-04-08 12:18:00,1.54878,1.54911,1.54878,1.54899,223499997.0
2005-04-08 12:19:00,1.54878,1.54892,1.54863,1.54869,183000000.0
2005-04-08 12:20:00,1.54865,1.54901,1.54865,1.5488,382099995.0
2005-04-08 12:21:00,1.54866,1.54886,1.54841,1.54855,255999999.0
2005-04-08 12:22:00,1.54864,1.54883,1.54859,1.54869,303200001.0
2005-04-08 12:23:00,1.54895,1.54898,1.54846,1.54864,402700002.0
2005-04-08 12:24:00,1.549,1.549,1.54843,1.54872,283800000.0
2005-04-08 12:25:00,1.54881,1.54897,1.54865,1.54886,410299999.0
2005-04-08 12:26:00,1.5491,1.54922,1.54866,1.54867,241300001.0
2005-04-08 12:27:00,1.54868,1.54886,1.54858,1.54885,316200005.0
2005-04-08 12:28:00,1.54852,1.54907,1.54852,1.54897,396600001.0
2005-04-08 12:29:00,1.54877,1.54908,1.54874,1.54908,289100001.0
2005-04-08 12:30:00,1.54868,1.54904,1.54857,1.54889,301400000.0
2005-04-08 12:31:00,1.5492,1.54925,1.54886,1.54895,437100006.0
2005-04-08 12:32:00,1.5492,1.54944,1.54873,1.54895,471599998.0
2005-04-08 12:33:00,1.5489,1.54908,1.54873,1.54907,290800001.0
2005-04-08 12:34:00,1.54883,1.54909,1.54874,1.54885,253600001.0
2005-04-08 12:35:00,1.54888,1.54894,1.54865,1.54871,303500000.0
2005-04-08 12:36:00,1.54872,1.54889,1.54852,1.54852,283099998.0
2005-04-08 12:37:00,1.54876,1.549,1.5486,1.54876,395499998.0
2005-04-08 12:38:00,1.54879,1.54892,1.5486,1.54872,346699996.0
2005-04-08 12:39:00,1.54878,1.54903,1.54865,1.54902,321900003.0
2005-04-08 12:40:00,1.54891,1.54907,1.54847,1.5485,232000001.0
2005-04-08 12:41:00,1.54862,1.54892,1.5485,1.5486,339800001.0
2005-04-08 12:42:00,1.54887,1.54891,1.54852,1.54852,335500006.0
2005-04-08 12:43:00,1.54882,1.5489,1.54845,1.54866,231200001.0
2005-04-08 12:44:00,1.54872,1.54902,1.54868,1.54895,375600000.0
2005-04-08 12:45:00,1.54898,1.54901,1.54862,1.54862,280699998.0
2005-04-08 12:46:00,1.54866,1.54887,1.54849,1.54874,341300001.0
2005-04-08 12:47:00,1.549,1.54906,1.5488,1.54897,265900001.0
2005-04-08 12:48:00,1.54887,1.5491,1.54876,1.54896,166800000.0
2005-04-08 12:49:00,1.54888,1.54913,1.54876,1.54911,253700001.0
2005-04-08 12:50:00,1.54868,1.54911,1.54863,1.54877,400600003.0
2005-04-08 12:51:00,1.54885,1.54909,1.54878,1.54902,298100002.0
2005-04-08 12:52:00,1.54873,1.54943,1.54873,1.54893,451500001.0
2005-04-08 12:53:00,1.54897,1.54909,1.54865,1.54878,281300000.0
2005-04-08 12:54:00,1.54864,1.54917,1.54854,1.54917,296499999.0
2005-04-08 12:55:00,1.54903,1.54935,1.54903,1.54926,270999998.0
2005-04-08 12:56:00,1.54897,1.54939,1.54897,1.54906,253100003.0
2005-04-08 12:57:00,1.54903,1.54915,1.5489,1.54909,227200001.0
2005-04-08 12:58:00,1.54917,1.54925,1.54886,1.54891,231499995.0
2005-04-08 12:59:00,1.54865,1.54926,1.54865,1.54919,185300001.0
2005-04-08 13:00:00,1.54888,1.5491,1.54878,1.54899,293699999.0
2005-04-08 13:01:00,1.54907,1.54913,1.54862,1.54872,369500003.0
2005-04-08 13:02:00,1.54903,1.54919,1.54886,1.54886,333100000.0
2005-04-08 13:03:00,1.54869,1.54895,1.5486,1.54888,369400005.0
2005-04-08 13:04:00,1.54874,1.54912,1.54853,1.54898,418000008.0
2005-04-08 13:05:00,1.54896,1.54923,1.54885,1.54894,427399993.0
2005-04-08 13:06:00,1.54872,1.54904,1.54864,1.54888,471899995.0
2005-04-08 13:07:00,1.54862,1.54879,1.54841,1.54841,171900000.0
2005-04-08 13:08:00,1.5486,1.54882,1.54854,1.54865,379799996.0
2005-04-08 13:09:00,1.5484,1.54881,1.5484,1.54853,257300000.0
2005-04-08 13:10:00,1.54879,1.54892,1.54858,1.54861,284500004.0
2005-04-08 13:11:00,1.54876,1.5489,1.54855,1.54873,243799996.0
2005-04-08 13:12:00,1.54851,1.5488,1.54839,1.54873,342300000.0
2005-04-08 13:13:00,1.54834,1.54868,1.54829,1.54865,333799996.0
2005-04-08 13:14:00,1.54835,1.54888,1.5483,1.54888,257600001.0
2005-04-08 13:15:00,1.54867,1.54876,1.54844,1.54856,518200000.0
2005-04-08 13:16:00,1.54877,1.54888,1.54837,1.54838,225199999.0
2005-04-08 13:17:00,1.54849,1.54874,1.54846,1.54852,434800000.0
2005-04-08 13:18:00,1.54847,1.54877,1.54847,1.54867,336100006.0
2005-04-08 13:19:00,1.54852,1.54884,1.54847,1.5487,306099999.0
2005-04-08 13:20:00,1.54898,1.54901,1.5486,1.54872,475000006.0
2005-04-08 13:21:00,1.54883,1.54883,1.54848,1.54882,348299998.0
2005-04-08 13:22:00,1.5489,1.5489,1.54858,1.54873,329799996.0
2005-04-08 13:23:00,1.54861,1.54874,1.54849,1.54867,238099998.0
2005-04-08 13:24:00,1.54885,1.54898,1.54865,1.54876,447200000.0
2005-04-08 13:25:00,1.54868,1.54905,1.5485,1.54867,365999996.0
2005-04-08 13:26:00,1.5488,1.54896,1.54855,1.54863,356500000.0
2005-04-08 13:27:00,1.54862,1.5488,1.54851,1.54859,212599999.0
2005-04-08 13:28:00,1.54873,1.54883,1.5486,1.54864,393100006.0
2005-04-08 13:29:00,1.54863,1.54885,1.54854,1.54872,274600001.0
2005-04-08 13:30:00,1.54867,1.54896,1.54862,1.54878,341300002.0
2005-04-08 13:31:00,1.54901,1.54901,1.5486,1.5486,259800004.0
2005-04-08 13:32:00,1.5486,1.54879,1.54854,1.54861,256099999.0
2005-04-08 13:33:00,1.54864,1.54897,1.54854,1.54854,424500001.0
2005-04-08 13:34:00,1.54863,1.54884,1.5484,1.54864,323600002.0
2005-04-08 13:35:00,1.54895,1.54896,1.54857,1.54857,242999999.0
2005-04-08 13:36:00,1.54863,1.54896,1.54853,1.54893,300900005.0
2005-04-08 13:37:00,1.54882,1.54897,1.54865,1.54874,322399999.0
2005-04-08 13:38:00,1.54866,1.54893,1.54857,1.54891,349400002.0
2005-04-08 13:39:00,1.54893,1.54895,1.54859,1.54888,521700002.0
2005-04-08 13:40:00,1.54897,1.54897,1.54866,1.54868,385000001.0
2005-04-08 13:41:00,1.5489,1.54897,1.54858,1.5487,389800003.0
2005-04-08 13:42:00,1.5487,1.54902,1.54858,1.54874,417299997.0
2005-04-08 13:43:00,1.54868,1.54892,1.54859,1.54866,300499996.0
2005-04-08 13:44:00,1.5488,1.54893,1.54863,1.54885,257200002.0
2005-04-08 13:45:00,1.54895,1.54895,1.54858,1.5486,324400005.0
2005-04-08 13:46:00,1.54873,1.54895,1.5486,1.54876,175099999.0
2005-04-08 13:47:00,1.54876,1.54892,1.54839,1.54853,334300003.0
2005-04-08 13:48:00,1.54878,1.54895,1.54851,1.54874,347800001.0
2005-04-08 13:49:00,1.54871,1.54901,1.54853,1.54873,425999999.0
2005-04-08 13:50:00,1.54885,1.54897,1.5487,1.5488,349100003.0
2005-04-08 13:51:00,1.54852,1.54894,1.54852,1.54885,307300004.0
2005-04-08 13:52:00,1.549,1.54906,1.54873,1.54897,260799998.0
2005-04-08 13:53:00,1.54915,1.54916,1.54872,1.54881,244200004.0
2005-04-08 13:54:00,1.54879,1.54899,1.54859,1.54899,376900007.0
2005-04-08 13:55:00,1.54904,1.54912,1.54883,1.54888,346999995.0
2005-04-08 13:56:00,1.54892,1.54916,1.54876,1.54897,309399996.0
2005-04-08 13:57:00,1.549,1.54924,1.54898,1.54917,306300007.0
2005-04-08 13:58:00,1.54901,1.54927,1.54889,1.54905,396900002.0
2005-04-08 13:59:00,1.5489,1.54915,1.54882,1.54906,544000004.0
2005-04-08 14:00:00,1.5491,1.54931,1.54895,1.54917,248699998.0
2005-04-08 14:01:00,1.54912,1.54921,1.54886,1.54903,310699999.0
2005-04-08 14:02:00,1.5492,1.54922,1.54883,1.54907,292700002.0
2005-04-08 14:03:00,1.54902,1.54932,1.54882,1.54912,488300001.0
2005-04-08 14:04:00,1.54923,1.54951,1.54913,1.54943,465100005.0
2005-04-08 14:05:00,1.54922,1.54957,1.54907,1.54957,252400000.0
2005-04-08 14:06:00,1.54959,1.54959,1.54917,1.54923,220100003.0
2005-04-08 14:07:00,1.5494,1.54947,1.54918,1.5493,356999997.0
2005-04-08 14:08:00,1.54938,1.54955,1.54917,1.54927,220400001.0
2005-04-08 14:09:00,1.54956,1.54966,1.54943,1.54947,358899997.0
2005-04-08 14:10:00,1.54948,1.54974,1.54943,1.54954,246300002.0
2005-04-08 14:11:00,1.54949,1.54983,1.54947,1.54976,447300006.0
2005-04-08 14:12:00,1.54967,1.54987,1.5496,1.54978,234800001.0
2005-04-08 14:13:00,1.54977,1.54993,1.54955,1.54993,245000000.0
2005-04-08 14:14:00,1.54982,1.54998,1.54968,1.54977,225899999.0
2005-04-08 14:15:00,1.54999,1.55008,1.54967,1.54974,317100002.0
2005-04-08 14:16:00,1.54976,1.55,1.54963,1.54963,338399996.0
2005-04-08 14:17:00,1.54961,1.54978,1.54945,1.54963,151000000.0
2005-04-08 14:18:00,1.5497,1.54977,1.54951,1.54962,249300001.0
2005-04-08 14:19:00,1.54989,1.54994,1.54949,1.54949,225400000.0
2005-04-08 14:20:00,1.54963,1.54978,1.54948,1.54977,479299999.0
2005-04-08 14:21:00,1.54984,1.54984,1.5496,1.54975,367899998.0
2005-04-08 14:22:00,1.54973,1.54999,1.54958,1.54992,227900002.0
2005-04-08 14:23:00,1.5499,1.55008,1.54972,1.54985,303499998.0
2005-04-08 14:24:00,1.54995,1.54997,1.54971,1.54997,410000005.0
2005-04-08 14:25:00,1.54987,1.55005,1.54968,1.54996,552200007.0
2005-04-08 14:26:00,1.5501,1.5501,1.54957,1.54957,258099998.0
2005-04-08 14:27:00,1.54957,1.55009,1.54945,1.55009,231500000.0
2005-04-08 14:28:00,1.5498,1.5502,1.5498,1.55007,273600003.0
2005-04-08 14:29:00,1.55011,1.55039,1.54999,1.55038,458199993.0
2005-04-08 14:30:00,1.55033,1.55033,1.55002,1.55008,510500003.0
2005-04-08 14:31:00,1.55015,1.55027,1.54983,1.54983,445600000.0
2005-04-08 14:32:00,1.5503,1.55034,1.55002,1.55008,346700005.0
2005-04-08 14:33:00,1.55025,1.55026,1.54993,1.54998,483300006.0
2005-04-08 14:34:00,1.55001,1.55014,1.54983,1.54984,267100003.0
2005-04-08 14:35:00,1.54979,1.54997,1.54929,1.54945,539000003.0
2005-04-08 14:36:00,1.54957,1.54989,1.54951,1.54969,349700000.0
2005-04-08 14:37:00,1.54989,1.54989,1.54954,1.54956,341000002.0
2005-04-08 14:38:00,1.54945,1.54952,1.54919,1.54922,467999998.0
2005-04-08 14:39:00,1.5493,1.54956,1.54911,1.54939,331500001.0
2005-04-08 14:40:00,1.5494,1.5495,1.54919,1.5494,226800002.0
2005-04-08 14:41:00,1.54927,1.54945,1.54908,1.54936,284900004.0
2005-04-08 14:42:00,1.54937,1.54944,1.5491,1.54936,532100001.0
2005-04-08 14:43:00,1.54935,1.54948,1.54919,1.54944,312400005.0
2005-04-08 14:44:00,1.54928,1.54958,1.54921,1.54925,363200000.0
2005-04-08 14:45:00,1.54957,1.54971,1.54938,1.54943,310000001.0
2005-04-08 14:46:00,1.54938,1.54963,1.54923,1.54945,488599997.0
2005-04-08 14:47:00,1.54946,1.54953,1.54926,1.54943,169100000.0
2005-04-08 14:48:00,1.54955,1.54967,1.54937,1.54944,292900001.0
2005-04-08 14:49:00,1.5495,1.54963,1.54924,1.54963,208200004.0
2005-04-08 14:50:00,1.54954,1.54977,1.54935,1.54946,330499998.0
2005-04-08 14:51:00,1.54941,1.54947,1.54915,1.54922,246799997.0
2005-04-08 14:52:00,1.5494,1.54956,1.54926,1.54938,343100001.0
2005-04-08 14:53:00,1.54948,1.54957,1.54922,1.5493,263000001.0
2005-04-08 14:54:00,1.54944,1.54969,1.5492,1.54957,414700001.0
2005-04-08 14:55:00,1.54938,1.54948,1.54913,1.54927,190900002.0
2005-04-08 14:56:00,1.54932,1.54948,1.54911,1.54927,381700000.0
2005-04-08 14:57:00,1.5494,1.54946,1.54909,1.54909,336899999.0
2005-04-08 14:58:00,1.54935,1.54942,1.54918,1.54927,360200003.0
2005-04-08 14:59:00,1.54921,1.54946,1.54913,1.54924,455200003.0
2005-04-08 15:00:00,1.54933,1.54962,1.54914,1.5493,316400002.0
2005-04-08 15:01:00,1.54923,1.54939,1.54906,1.54911,326199998.0
2005-04-08 15:02:00,1.54941,1.54964,1.54922,1.54943,378700003.0
2005-04-08 15:03:00,1.54935,1.54962,1.54935,1.54947,319800000.0
2005-04-08 15:04:00,1.54943,1.5496,1.54926,1.54932,367000005.0
2005-04-08 15:05:00,1.54953,1.54953,1.54897,1.5493,198899998.0
2005-04-08 15:06:00,1.54937,1.54957,1.54922,1.54922,267600004.0
2005-04-08 15:07:00,1.54912,1.54935,1.54904,1.54906,512599998.0
2005-04-08 15:08:00,1.54916,1.54933,1.54899,1.54916,354100001.0
2005-04-08 15:09:00,1.5494,1.54946,1.54906,1.54922,325000003.0
2005-04-08 15:10:00,1.5491,1.54917,1.54879,1.54879,373300005.0
2005-04-08 15:11:00,1.54888,1.54904,1.54876,1.54879,486900004.0
2005-04-08 15:12:00,1.54863,1.54898,1.54823,1.54823,300200004.0
2005-04-08 15:13:00,1.54817,1.54826,1.54789,1.54826,253300006.0
2005-04-08 15:14:00,1.54817,1.54843,1.54805,1.54827,344300001.0
2005-04-08 15:15:00,1.54841,1.54862,1.54815,1.54836,505500003.0
2005-04-08 15:16:00,1.54859,1.54872,1.54826,1.54837,451300005.0
2005-04-08 15:17:00,1.54839,1.54863,1.54832,1.54856,412299998.0
2005-04-08 15:18:00,1.54837,1.54863,1.54823,1.54851,220699999.0
2005-04-08 15:19:00,1.54813,1.54851,1.54813,1.54829,372099994.0
2005-04-08 15:20:00,1.54819,1.54858,1.54812,1.54847,344300007.0
2005-04-08 15:21:00,1.54832,1.54865,1.54832,1.54859,199899998.0
2005-04-08 15:22:00,1.54846,1.54857,1.54824,1.54849,435300001.0
2005-04-08 15:23:00,1.54843,1.54861,1.54831,1.54838,199699999.0
2005-04-08 15:24:00,1.54862,1.54878,1.54853,1.5487,362800000.0
2005-04-08 15:25:00,1.54862,1.54891,1.5484,1.54871,238000003.0
2005-04-08 15:26:00,1.5489,1.54918,1.54875,1.54894,402099992.0
2005-04-08 15:27:00,1.54914,1.54918,1.54886,1.54899,231299999.0
2005-04-08 15:28:00,1.54907,1.5491,1.54875,1.54899,433499994.0
2005-04-08 15:29:00,1.54907,1.54911,1.54883,1.54887,203699999.0
2005-04-08 15:30:00,1.54903,1.54928,1.54887,1.54902,417399993.0
2005-04-08 15:31:00,1.54897,1.54921,1.5488,1.54912,340100001.0
2005-04-08 15:32:00,1.549,1.54916,1.54878,1.549,193800000.0
2005-04-08 15:33:00,1.5492,1.5493,1.5489,1.54914,387900002.0
2005-04-08 15:34:00,1.54917,1.54936,1.54909,1.54936,257000001.0
2005-04-08 15:35:00,1.5493,1.54946,1.54913,1.54919,223700004.0
2005-04-08 15:36:00,1.54907,1.5494,1.5489,1.54924,390600001.0
2005-04-08 15:37:00,1.54925,1.54932,1.54895,1.54895,353899997.0
2005-04-08 15:38:00,1.549,1.54935,1.549,1.54917,256699999.0
2005-04-08 15:39:00,1.54922,1.54933,1.549,1.54907,195700005.0
2005-04-08 15:40:00,1.54901,1.54928,1.54866,1.5487,304300000.0
2005-04-08 15:41:00,1.54894,1.54924,1.54891,1.54923,357599995.0
2005-04-08 15:42:00,1.54912,1.5492,1.54889,1.54909,342099999.0
2005-04-08 15:43:00,1.54894,1.54939,1.54893,1.54919,360000002.0
2005-04-08 15:44:00,1.54955,1.54956,1.54909,1.54918,252600001.0
2005-04-08 15:45:00,1.54918,1.54921,1.54876,1.54876,356100001.0
2005-04-08 15:46:00,1.54889,1.54898,1.54863,1.54884,269099999.0
2005-04-08 15:47:00,1.54886,1.54908,1.54882,1.54889,252100001.0
2005-04-08 15:48:00,1.54875,1.54915,1.54874,1.54893,334100005.0
2005-04-08 15:49:00,1.5491,1.54915,1.54891,1.54902,457800001.0
2005-04-08 15:50:00,1.54888,1.54905,1.54867,1.54879,367899992.0
2005-04-08 15:51:00,1.54875,1.549,1.54869,1.54892,390000003.0
2005-04-08 15:52:00,1.5488,1.54922,1.5488,1.54915,381000002.0
2005-04-08 15:53:00,1.54889,1.54908,1.54888,1.54908,180500001.0
2005-04-08 15:54:00,1.54914,1.5493,1.54904,1.54916,282100000.0
2005-04-08 15:55:00,1.5491,1.54911,1.54887,1.54904,230000001.0
2005-04-08 15:56:00,1.54906,1.54925,1.54896,1.5491,625899999.0
2005-04-08 15:57:00,1.54912,1.54913,1.54888,1.54902,253900001.0
2005-04-08 15:58:00,1.54904,1.54959,1.54904,1.54956,320400000.0
2005-04-08 15:59:00,1.54935,1.54956,1.54927,1.54934,312900004.0
2005-04-08 16:00:00,1.54921,1.54956,1.54903,1.54915,341099999.0
2005-04-08 16:01:00,1.54903,1.54932,1.54901,1.54921,337100007.0
2005-04-08 16:02:00,1.54921,1.5495,1.54903,1.5492,274500002.0
2005-04-08 16:03:00,1.54925,1.54954,1.54904,1.54944,530300005.0
2005-04-08 16:04:00,1.54933,1.54966,1.54932,1.54949,250499998.0
2005-04-08 16:05:00,1.54941,1.54953,1.54921,1.54937,273700002.0
2005-04-08 16:06:00,1.54922,1.54954,1.54919,1.54942,329099996.0
2005-04-08 16:07:00,1.54904,1.54944,1.54903,1.54944,189899998.0
2005-04-08 16:08:00,1.5491,1.54955,1.5491,1.54933,320400001.0
2005-04-08 16:09:00,1.54929,1.54951,1.54919,1.54933,333800004.0
2005-04-08 16:10:00,1.54935,1.54951,1.54894,1.54914,231300005.0
2005-04-08 16:11:00,1.54915,1.54922,1.54887,1.5489,290000003.0
2005-04-08 16:12:00,1.549,1.54918,1.54868,1.54869,348699999.0
2005-04-08 16:13:00,1.54853,1.54909,1.54853,1.549,270900001.0
2005-04-08 16:14:00,1.54887,1.54912,1.54875,1.54901,445699998.0
2005-04-08 16:15:00,1.54846,1.54909,1.54846,1.54906,259500004.0
2005-04-08 16:16:00,1.549,1.54908,1.5488,1.54884,362200000.0
2005-04-08 16:17:00,1.54892,1.54912,1.54881,1.54901,330499999.0
2005-04-08 16:18:00,1.54896,1.54903,1.54875,1.54896,349100003.0
2005-04-08 16:19:00,1.54883,1.54917,1.54868,1.5489,210100000.0
2005-04-08 16:20:00,1.54893,1.54901,1.54861,1.54875,382500001.0
2005-04-08 16:21:00,1.54875,1.54897,1.54868,1.54884,446000006.0
2005-04-08 16:22:00,1.54888,1.54919,1.54881,1.54899,304500004.0
2005-04-08 16:23:00,1.54895,1.54914,1.54886,1.54905,491200006.0
2005-04-08 16:24:00,1.54878,1.54907,1.54878,1.54901,495300003.0
2005-04-08 16:25:00,1.54878,1.54928,1.54869,1.54918,379900001.0
2005-04-08 16:26:00,1.54887,1.54911,1.54875,1.549,396300004.0
2005-04-08 16:27:00,1.54879,1.54915,1.54873,1.54892,232100000.0
2005-04-08 16:28:00,1.54893,1.54926,1.54893,1.54916,267000002.0
2005-04-08 16:29:00,1.54901,1.54934,1.549,1.54934,255900002.0
2005-04-08 16:30:00,1.54915,1.54919,1.54884,1.54906,246400002.0
2005-04-08 16:31:00,1.54915,1.54945,1.54887,1.54898,420999999.0
2005-04-08 16:32:00,1.54903,1.54922,1.54886,1.54893,468000004.0
2005-04-08 16:33:00,1.54889,1.54915,1.54877,1.54888,309500001.0
2005-04-08 16:34:00,1.54896,1.54908,1.54875,1.54908,251300001.0
2005-04-08 16:35:00,1.54883,1.5491,1.54883,1.5491,262399999.0
2005-04-08 16:36:00,1.54878,1.54907,1.54874,1.54904,296099999.0
2005-04-08 16:37:00,1.54895,1.54917,1.54887,1.54892,316299999.0
2005-04-08 16:38:00,1.54885,1.54905,1.54875,1.54887,377199998.0
2005-04-08 16:39:00,1.54882,1.54898,1.54854,1.54869,327499999.0
2005-04-08 16:40:00,1.5485,1.5488,1.54847,1.54875,194199995.0
2005-04-08 16:41:00,1.54873,1.54888,1.54856,1.54858,415099999.0
2005-04-08 16:42:00,1.5484,1.54892,1.54826,1.54876,369600002.0
2005-04-08 16:43:00,1.54855,1.54907,1.54855,1.54873,345100000.0
2005-04-08 16:44:00,1.54826,1.54857,1.5482,1.54831,238400005.0
2005-04-08 16:45:00,1.54824,1.54844,1.54812,1.54817,348500003.0
2005-04-08 16:46:00,1.54829,1.54845,1.54815,1.54838,395400003.0
2005-04-08 16:47:00,1.54819,1.54836,1.54801,1.54823,267800002.0
2005-04-08 16:48:00,1.5482,1.54821,1.54794,1.54814,253700004.0
2005-04-08 16:49:00,1.54792,1.54836,1.54788,1.5482,364700005.0
2005-04-08 16:50:00,1.54813,1.54851,1.54808,1.54817,419200006.0
2005-04-08 16:51:00,1.54813,1.54847,1.54813,1.54833,228600002.0
2005-04-08 16:52:00,1.54817,1.54866,1.54817,1.54855,166300001.0
2005-04-08 16:53:00,1.54815,1.5484,1.54813,1.54827,242700006.0
2005-04-08 16:54:00,1.54829,1.54873,1.54829,1.54839,385600000.0
2005-04-08 16:55:00,1.5483,1.54842,1.5481,1.54837,383099998.0
2005-04-08 16:56:00,1.54842,1.54856,1.54822,1.54835,318499999.0
2005-04-08 16:57:00,1.54854,1.54869,1.54834,1.54855,345700002.0
2005-04-08 16:58:00,1.54816,1.54846,1.54814,1.54829,265900002.0
2005-04-08 16:59:00,1.54852,1.54883,1.54836,1.5486,401500003.0
2005-04-08 17:00:00,1.54849,1.54882,1.54828,1.5486,266299996.0
2005-04-08 17:01:00,1.54869,1.54878,1.54836,1.54867,388300000.0
2005-04-08 17:02:00,1.54849,1.54874,1.54832,1.54843,412700005.0
2005-04-08 17:03:00,1.54813,1.54835,1.54796,1.54822,323100004.0
2005-04-08 17:04:00,1.54807,1.54838,1.54784,1.54784,373099999.0
2005-04-08 17:05:00,1.54829,1.54838,1.54812,1.54821,369300002.0
2005-04-08 17:06:00,1.54828,1.54837,1.54774,1.54797,482599999.0
2005-04-08 17:07:00,1.54808,1.54813,1.54787,1.54794,311599997.0
2005-04-08 17:08:00,1.54813,1.54834,1.54801,1.5482,443299999.0
2005-04-08 17:09:00,1.54835,1.54844,1.54805,1.5483,327499998.0
2005-04-08 17:10:00,1.54854,1.54858,1.54825,1.54832,437999997.0
2005-04-08 17:11:00,1.54841,1.54864,1.54821,1.54833,404300000.0
2005-04-08 17:12:00,1.54854,1.54862,1.54838,1.54853,326700000.0
2005-04-08 17:13:00,1.54835,1.54849,1.54811,1.54842,390699995.0
2005-04-08 17:14:00,1.54851,1.54862,1.54816,1.5485,388500000.0
2005-04-08 17:15:00,1.54858,1.54866,1.54816,1.54855,559699996.0
2005-04-08 17:16:00,1.5483,1.54865,1.5483,1.54854,449399998.0
2005-04-08 17:17:00,1.54844,1.54866,1.54828,1.54848,273000000.0
2005-04-08 17:18:00,1.54846,1.54848,1.54818,1.54827,283100004.0
2005-04-08 17:19:00,1.54854,1.54861,1.54799,1.54834,412300003.0
2005-04-08 17:20:00,1.54832,1.54864,1.54821,1.54864,250200003.0
2005-04-08 17:21:00,1.5486,1.54878,1.54855,1.54865,399999999.0
2005-04-08 17:22:00,1.54862,1.54883,1.54843,1.54863,382500005.0
2005-04-08 17:23:00,1.54877,1.54887,1.54852,1.54866,258299999.0
2005-04-08 17:24:00,1.54863,1.54884,1.54837,1.54837,512299996.0
2005-04-08 17:25:00,1.5484,1.54875,1.5484,1.54865,254500003.0
2005-04-08 17:26:00,1.54849,1.54891,1.54848,1.54888,204900002.0
2005-04-08 17:27:00,1.54903,1.54934,1.54902,1.54932,262300000.0
2005-04-08 17:28:00,1.54936,1.54963,1.54921,1.54941,291700000.0
2005-04-08 17:29:00,1.54925,1.54948,1.54911,1.54932,360500004.0
2005-04-08 17:30:00,1.5491,1.54942,1.54903,1.54933,207300003.0
2005-04-08 17:31:00,1.54935,1.54937,1.54902,1.5492,434400000.0
2005-04-08 17:32:00,1.54912,1.54954,1.5491,1.54944,356300003.0
2005-04-08 17:33:00,1.5493,1.54967,1.54922,1.54958,234399999.0
2005-04-08 17:34:00,1.54944,1.54974,1.54935,1.54944,390000002.0
2005-04-08 17:35:00,1.54967,1.54976,1.54928,1.54941,350400003.0
2005-04-08 17:36:00,1.54912,1.54957,1.54908,1.54913,288100002.0
2005-04-08 17:37:00,1.54924,1.54941,1.54913,1.54921,285800006.0
2005-04-08 17:38:00,1.54925,1.54949,1.5491,1.54942,551200001.0
2005-04-08 17:39:00,1.5491,1.54943,1.54905,1.54933,307800000.0
2005-04-08 17:40:00,1.54913,1.54957,1.54913,1.54953,460799998.0
2005-04-08 17:41:00,1.54969,1.54969,1.54894,1.54894,322700005.0
2005-04-08 17:42:00,1.54893,1.54914,1.54862,1.54895,309200003.0
2005-04-08 17:43:00,1.54864,1.54911,1.54858,1.54891,415999999.0
2005-04-08 17:44:00,1.5487,1.54888,1.54762,1.5478,235900000.0
2005-04-08 17:45:00,1.54784,1.54848,1.54784,1.54842,257700002.0
2005-04-08 17:46:00,1.5483,1.54847,1.54817,1.54838,174899999.0
2005-04-08 17:47:00,1.54847,1.54857,1.5482,1.54852,299800003.0
2005-04-08 17:48:00,1.54844,1.54857,1.54829,1.54829,237600000.0
2005-04-08 17:49:00,1.5482,1.54856,1.5481,1.54834,675200007.0
2005-04-08 17:50:00,1.54811,1.54834,1.54803,1.54813,418500003.0
2005-04-08 17:51:00,1.54807,1.54831,1.54791,1.5481,381800003.0
2005-04-08 17:52:00,1.54822,1.5484,1.54811,1.54827,515999997.0
2005-04-08 17:53:00,1.54803,1.54817,1.54786,1.54817,241199997.0
2005-04-08 17:54:00,1.54848,1.54869,1.54818,1.54821,406000003.0
2005-04-08 17:55:00,1.54801,1.5483,1.54772,1.54786,411600006.0
2005-04-08 17:56:00,1.54807,1.54828,1.54782,1.54791,266900000.0
2005-04-08 17:57:00,1.54816,1.54821,1.54787,1.54803,389100002.0
2005-04-08 17:58:00,1.54769,1.54792,1.54734,1.54754,401000000.0
2005-04-08 17:59:00,1.54707,1.54725,1.54684,1.54718,331600003.0
2005-04-08 18:00:00,1.5472,1.54752,1.54695,1.54719,311000003.0
2005-04-08 18:01:00,1.5473,1.5477,1.5473,1.5474,1667600013.0
2005-04-08 18:02:00,1.5474,1.5478,1.5474,1.5476,1667600013.0
2005-04-08 18:03:00,1.5477,1.5481,1.5476,1.5476,1667600013.0
2005-04-08 18:04:00,1.5476,1.5478,1.5472,1.5473,1667600013.0
2005-04-08 18:05:00,1.5474,1.5474,1.5471,1.5472,1667600013.0
2005-04-08 18:06:00,1.5472,1.5475,1.5471,1.5474,1667600013.0
2005-04-08 18:07:00,1.5474,1.5476,1.5474,1.5476,1667600013.0
2005-04-08 18:08:00,1.5477,1.5479,1.5477,1.5478,1667600013.0
2005-04-08 18:09:00,1.54746,1.54787,1.54725,1.54772,1667600013.0
2005-04-08 18:10:00,1.54778,1.54809,1.54765,1.54773,1741700004.0
2005-04-08 18:11:00,1.54758,1.54786,1.54733,1.54761,1572000007.0
2005-04-08 18:12:00,1.5476,1.54809,1.54745,1.54785,1811999996.0
2005-04-08 18:13:00,1.54774,1.54776,1.547,1.54746,1733400001.0
2005-04-08 18:14:00,1.5478,1.5478,1.5475,1.5477,1128500005.0
2005-04-08 18:15:00,1.54749,1.54803,1.54733,1.54789,1128500005.0
2005-04-08 18:16:00,1.548,1.5481,1.5478,1.548,817000005.0
2005-04-08 18:17:00,1.5478,1.5478,1.5478,1.5478,817000005.0
2005-04-08 18:18:00,1.54724,1.54784,1.54723,1.54756,817000005.0
2005-04-08 18:19:00,1.54763,1.548,1.54752,1.54775,2002800012.0
2005-04-08 18:20:00,1.54787,1.54812,1.54761,1.54786,2078400016.0
2005-04-08 18:21:00,1.54794,1.54812,1.54765,1.54773,1017799997.0
2005-04-08 18:22:00,1.54757,1.54785,1.54745,1.54782,741600000.0
2005-04-08 18:23:00,1.548,1.5483,1.548,1.5482,1371799998.0
2005-04-08 18:24:00,1.5482,1.5482,1.5482,1.5482,1371799998.0
2005-04-08 18:25:00,1.5482,1.5482,1.5482,1.5482,1371799998.0
2005-04-08 18:26:00,1.5484,1.5485,1.5483,1.5485,1371799998.0
2005-04-08 18:27:00,1.54833,1.54867,1.54807,1.5486,1371799998.0
2005-04-08 18:28:00,1.54857,1.54874,1.54836,1.54838,2127100001.0
2005-04-08 18:29:00,1.54825,1.54861,1.54811,1.54824,1477499988.0
2005-04-08 18:30:00,1.54821,1.54854,1.54811,1.54836,858300000.0
2005-04-08 18:31:00,1.54835,1.5485,1.54811,1.54824,1023400005.0
2005-04-08 18:32:00,1.54827,1.54835,1.54785,1.54791,1285800006.0
2005-04-08 18:33:00,1.5482,1.5482,1.5482,1.5482,2105400008.0
2005-04-08 18:34:00,1.5481,1.5482,1.5481,1.5482,2105400008.0
2005-04-08 18:35:00,1.54794,1.54815,1.54739,1.54793,2105400008.0
2005-04-08 18:36:00,1.54777,1.54814,1.54753,1.54792,1334300000.0
2005-04-08 18:37:00,1.54802,1.54829,1.54759,1.54787,1909099995.0
2005-04-08 18:38:00,1.54782,1.54815,1.54767,1.54787,1367800010.0
2005-04-08 18:39:00,1.54806,1.5482,1.54768,1.54792,1819299997.0
2005-04-08 18:40:00,1.5481,1.5482,1.5481,1.5482,1285500002.0
2005-04-08 18:41:00,1.5477,1.54821,1.54748,1.54773,1285500002.0
2005-04-08 18:42:00,1.54774,1.54793,1.54721,1.54752,1535600001.0
2005-04-08 18:43:00,1.5475,1.54766,1.54736,1.54754,350099997.0
2005-04-08 18:44:00,1.54763,1.54764,1.54717,1.54738,875000004.0
2005-04-08 18:45:00,1.54728,1.54769,1.54712,1.54737,682499998.0
2005-04-08 18:46:00,1.5476,1.54767,1.54729,1.5473,337600000.0
2005-04-08 18:47:00,1.54748,1.54773,1.54739,1.5476,198500000.0
2005-04-08 18:48:00,1.54759,1.54777,1.54723,1.54758,1192900004.0
2005-04-08 18:49:00,1.54763,1.54778,1.54752,1.54755,419999997.0
2005-04-08 18:50:00,1.54722,1.54753,1.54705,1.54705,642100001.0
2005-04-08 18:51:00,1.54733,1.54762,1.54704,1.54729,1333200006.0
2005-04-08 18:52:00,1.547,1.54741,1.54679,1.5469,1620100010.0
2005-04-08 18:53:00,1.54703,1.54718,1.5468,1.54701,1057100008.0
2005-04-08 18:54:00,1.54705,1.54722,1.54673,1.54701,565500001.0
2005-04-08 18:55:00,1.54714,1.5474,1.54679,1.54726,1587700001.0
2005-04-08 18:56:00,1.54728,1.54756,1.54711,1.54741,942499999.0
2005-04-08 18:57:00,1.54755,1.54755,1.54701,1.54717,688800009.0
2005-04-08 18:58:00,1.54724,1.54746,1.54703,1.54727,1365900007.0
2005-04-08 18:59:00,1.54725,1.54767,1.54718,1.54756,1726199991.0
2005-04-08 19:00:00,1.54744,1.54785,1.54726,1.54759,582799998.0
2005-04-08 19:01:00,1.54748,1.54765,1.54729,1.54765,450299997.0
2005-04-08 19:02:00,1.5473,1.54761,1.54718,1.54743,876899998.0
2005-04-08 19:03:00,1.5475,1.54781,1.54732,1.54769,536399999.0
2005-04-08 19:04:00,1.54776,1.54787,1.54751,1.54768,298000003.0
2005-04-08 19:05:00,1.54796,1.54818,1.54782,1.54795,720699998.0
2005-04-08 19:06:00,1.54803,1.54835,1.54794,1.54804,1712700005.0
2005-04-08 19:07:00,1.54822,1.54839,1.54799,1.54808,994799996.0
2005-04-08 19:08:00,1.54829,1.54849,1.5481,1.5482,1649700004.0
2005-04-08 19:09:00,1.54826,1.54858,1.54822,1.54833,1485600012.0
2005-04-08 19:10:00,1.5482,1.5485,1.54809,1.54832,1124100002.0
2005-04-08 19:11:00,1.54845,1.54859,1.54818,1.54832,1351299998.0
2005-04-08 19:12:00,1.54818,1.54844,1.54805,1.54824,841399999.0
2005-04-08 19:13:00,1.548,1.54833,1.54793,1.54825,466699999.0
2005-04-08 19:14:00,1.54806,1.54832,1.54806,1.54832,291800000.0
2005-04-08 19:15:00,1.54838,1.54867,1.548,1.5483,1082000012.0
2005-04-08 19:16:00,1.54823,1.54848,1.54821,1.54826,500199998.0
2005-04-08 19:17:00,1.54838,1.54848,1.54804,1.54811,931800004.0
2005-04-08 19:18:00,1.548,1.54845,1.54799,1.54817,647900006.0
2005-04-08 19:19:00,1.54835,1.54844,1.54804,1.54827,1080400002.0
2005-04-08 19:20:00,1.54816,1.5484,1.54799,1.54822,1167300006.0
2005-04-08 19:21:00,1.54809,1.54831,1.54791,1.54812,903599999.0
2005-04-08 19:22:00,1.54803,1.54831,1.54797,1.54808,338900002.0
2005-04-08 19:23:00,1.54819,1.5483,1.54787,1.54808,526200004.0
2005-04-08 19:24:00,1.54798,1.54829,1.54789,1.54808,466800002.0
2005-04-08 19:25:00,1.54808,1.54833,1.54778,1.54792,886700004.0
2005-04-08 19:26:00,1.54802,1.54839,1.54785,1.54812,913300006.0
2005-04-08 19:27:00,1.54806,1.54839,1.548,1.54817,1296200005.0
2005-04-08 19:28:00,1.54822,1.54831,1.54788,1.54792,474200003.0
2005-04-08 19:29:00,1.54796,1.54831,1.54775,1.54787,759600001.0
2005-04-08 19:31:00,1.54821,1.54836,1.54799,1.54814,1424300002.0
2005-04-08 19:32:00,1.54818,1.54832,1.54795,1.54812,755300006.0
2005-04-08 19:33:00,1.54817,1.54829,1.54794,1.54804,947700003.0
2005-04-08 19:34:00,1.54813,1.54845,1.54807,1.54832,1561800002.0
2005-04-08 19:35:00,1.54804,1.54833,1.54781,1.54833,848000001.0
2005-04-08 19:36:00,1.54819,1.54851,1.54797,1.54813,776199998.0
2005-04-08 19:37:00,1.54822,1.5483,1.54811,1.54818,382099998.0
2005-04-08 19:38:00,1.548,1.54837,1.54797,1.54818,711899998.0
2005-04-08 19:39:00,1.548,1.5483,1.54792,1.54808,1154799997.0
2005-04-08 19:40:00,1.54808,1.54837,1.54792,1.54813,711000009.0
2005-04-08 19:41:00,1.54822,1.54842,1.54807,1.54823,562200004.0
2005-04-08 19:42:00,1.54815,1.54832,1.54803,1.54823,688500003.0
2005-04-08 19:43:00,1.54806,1.54826,1.54797,1.54818,430200001.0
2005-04-08 19:44:00,1.54807,1.5482,1.54782,1.54804,971399992.0
2005-04-08 19:45:00,1.54799,1.54807,1.5478,1.54795,277100000.0
2005-04-08 19:46:00,1.54826,1.54834,1.5479,1.54812,736700008.0
2005-04-08 19:47:00,1.54807,1.54826,1.5479,1.54814,279000000.0
2005-04-08 19:48:00,1.54813,1.5484,1.54787,1.54798,707799998.0
2005-04-08 19:49:00,1.54827,1.54828,1.54785,1.54809,1324000003.0
2005-04-08 19:50:00,1.54787,1.54825,1.5478,1.5481,466999998.0
2005-04-08 19:51:00,1.54818,1.5483,1.54787,1.54797,541300003.0
2005-04-08 19:52:00,1.54803,1.54821,1.54783,1.54811,354500004.0
2005-04-08 19:53:00,1.54809,1.54834,1.54806,1.54819,614500002.0
2005-04-08 19:54:00,1.54817,1.54843,1.5481,1.54835,361999999.0
2005-04-08 19:55:00,1.54832,1.54842,1.54808,1.54808,626099999.0
2005-04-08 19:56:00,1.54814,1.54832,1.54797,1.54819,1304800011.0
2005-04-08 19:57:00,1.5483,1.54846,1.54795,1.54819,1677299998.0
2005-04-08 19:58:00,1.54821,1.54854,1.54799,1.54799,1385300009.0
2005-04-08 19:59:00,1.54847,1.54852,1.5483,1.54833,916099996.0
2005-04-08 20:00:00,1.54859,1.54863,1.54829,1.54834,665900001.0
2005-04-08 20:01:00,1.54847,1.54867,1.54834,1.54843,526400002.0
2005-04-08 20:02:00,1.54836,1.54845,1.54815,1.54833,564100001.0
2005-04-08 20:03:00,1.54849,1.54858,1.54827,1.54835,395500004.0
2005-04-08 20:04:00,1.54831,1.54859,1.54831,1.54859,425000001.0
2005-04-08 20:05:00,1.54849,1.54874,1.54839,1.54843,412999999.0
2005-04-08 20:06:00,1.54849,1.54862,1.54837,1.54845,339999996.0
2005-04-08 20:07:00,1.54833,1.54844,1.5481,1.54814,231899999.0
2005-04-08 20:08:00,1.54828,1.54854,1.5481,1.54815,1283699993.0
2005-04-08 20:09:00,1.54834,1.54834,1.54804,1.5481,281000005.0
2005-04-08 20:10:00,1.54801,1.54822,1.54777,1.54783,308199997.0
2005-04-08 20:11:00,1.54775,1.54801,1.5476,1.5479,1041800004.0
2005-04-08 20:12:00,1.54802,1.54805,1.54761,1.5477,358500004.0
2005-04-08 20:13:00,1.54788,1.54792,1.54743,1.54771,1886700002.0
2005-04-08 20:14:00,1.54764,1.54783,1.54725,1.54743,550800003.0
2005-04-08 20:15:00,1.54783,1.54796,1.54748,1.54764,923500001.0
2005-04-08 20:16:00,1.54771,1.54798,1.54749,1.54763,1919499992.0
2005-04-08 20:17:00,1.54759,1.54776,1.54744,1.54764,450099997.0
2005-04-08 20:18:00,1.5478,1.54783,1.54754,1.54765,488799994.0
2005-04-08 20:19:00,1.5481,1.5482,1.5481,1.5481,669900004.0
2005-04-08 20:20:00,1.5481,1.5484,1.5481,1.5483,669900004.0
2005-04-08 20:21:00,1.54783,1.54809,1.54775,1.54801,669900004.0
2005-04-08 20:22:00,1.54795,1.54804,1.54769,1.54784,666999999.0
2005-04-08 20:23:00,1.54779,1.54814,1.54768,1.54778,1280000009.0
2005-04-08 20:24:00,1.54776,1.54817,1.54773,1.54782,572900005.0
2005-04-08 20:25:00,1.54808,1.54822,1.5477,1.5477,710400008.0
2005-04-08 20:26:00,1.54755,1.54804,1.54742,1.54767,228899999.0
2005-04-08 20:27:00,1.54788,1.54803,1.54771,1.54784,422800004.0
2005-04-08 20:29:00,1.54789,1.54801,1.54759,1.54759,1616999996.0
2005-04-08 20:31:00,1.5481,1.5482,1.548,1.548,564000004.0
2005-04-08 20:32:00,1.5481,1.5481,1.548,1.548,564000004.0
2005-04-08 20:33:00,1.54763,1.54783,1.54744,1.54748,564000004.0
2005-04-08 20:34:00,1.54753,1.54793,1.54753,1.54787,218200003.0
2005-04-08 20:35:00,1.54765,1.54809,1.54765,1.54779,571100002.0
2005-04-08 20:36:00,1.54782,1.548,1.54758,1.54788,558599998.0
2005-04-08 20:37:00,1.54787,1.54804,1.5476,1.54785,914499999.0
2005-04-08 20:38:00,1.5476,1.5479,1.5475,1.54777,1980800007.0
2005-04-08 20:39:00,1.54755,1.54794,1.54746,1.54785,1209700006.0
2005-04-08 20:40:00,1.54785,1.54806,1.54752,1.54752,1363700004.0
2005-04-08 20:41:00,1.54762,1.54786,1.54732,1.54757,466900002.0
2005-04-08 20:42:00,1.54758,1.54779,1.54754,1.54773,252200003.0
2005-04-08 20:43:00,1.54785,1.54796,1.54761,1.54765,919699996.0
2005-04-08 20:44:00,1.54763,1.54795,1.54742,1.54775,1097800010.0
2005-04-08 20:45:00,1.54781,1.548,1.5475,1.54794,965800008.0
2005-04-08 20:46:00,1.54812,1.54812,1.54766,1.54796,321800002.0
2005-04-08 20:47:00,1.54807,1.54818,1.54764,1.54791,880600001.0
2005-04-08 20:48:00,1.54774,1.54817,1.54766,1.54791,1435399993.0
2005-04-08 20:49:00,1.54792,1.54802,1.54736,1.54763,916299997.0
2005-04-08 20:50:00,1.54763,1.54805,1.54753,1.5478,1695699996.0
2005-04-08 20:51:00,1.54773,1.54802,1.54755,1.54773,336500003.0
2005-04-08 20:52:00,1.54778,1.5481,1.54756,1.54784,1413399996.0
2005-04-08 20:53:00,1.54789,1.54807,1.54764,1.5477,1693000002.0
2005-04-08 20:54:00,1.54761,1.54811,1.54761,1.54792,919299996.0
2005-04-08 20:55:00,1.54796,1.5481,1.54769,1.54776,570000001.0
2005-04-08 20:56:00,1.54793,1.54826,1.54779,1.5481,1902599996.0
2005-04-08 20:57:00,1.5482,1.5482,1.5482,1.5482,1520299997.0
2005-04-08 20:58:00,1.5482,1.5482,1.5482,1.5482,1520299997.0
2005-04-08 20:59:00,1.5483,1.5483,1.5482,1.5482,1520299997.0
2005-04-08 21:00:00,1.5482,1.5484,1.5482,1.5483,1520299997.0
2005-04-08 21:01:00,1.5484,1.5486,1.5484,1.5486,1520299997.0
2005-04-08 21:02:00,1.54826,1.54843,1.54792,1.54822,1520299997.0
2005-04-08 21:03:00,1.54816,1.54855,1.54797,1.54844,1405300003.0
2005-04-08 21:04:00,1.54825,1.54843,1.54804,1.54815,211699999.0
2005-04-08 21:05:00,1.54812,1.54849,1.54802,1.54842,1020500002.0
2005-04-08 21:06:00,1.54809,1.54846,1.54801,1.54834,404799999.0
2005-04-08 21:07:00,1.54815,1.5483,1.54805,1.54816,419700001.0
2005-04-08 21:08:00,1.5481,1.54837,1.548,1.54821,364799999.0
2005-04-08 21:09:00,1.54832,1.54835,1.54801,1.54808,694099999.0
2005-04-08 21:10:00,1.54851,1.54856,1.5479,1.54823,966799999.0
2005-04-08 21:11:00,1.54837,1.54844,1.54807,1.54834,717599998.0
2005-04-08 21:12:00,1.54845,1.54847,1.5482,1.54831,285799999.0
2005-04-08 21:13:00,1.54835,1.54868,1.54821,1.54842,967700005.0
2005-04-08 21:14:00,1.54818,1.54865,1.54809,1.54853,826400002.0
2005-04-08 21:15:00,1.54848,1.5487,1.54827,1.5484,811700000.0
2005-04-08 21:16:00,1.54834,1.54862,1.54817,1.54834,665800002.0
2005-04-08 21:17:00,1.54838,1.54861,1.5482,1.5484,1446599997.0
2005-04-08 21:18:00,1.54837,1.54853,1.54812,1.54824,730599998.0
2005-04-08 21:19:00,1.54833,1.5486,1.54805,1.54818,867900012.0
2005-04-08 21:20:00,1.5487,1.5487,1.5487,1.5487,1636200001.0
2005-04-08 21:21:00,1.5488,1.5488,1.5487,1.5487,1636200001.0
2005-04-08 21:22:00,1.54858,1.54863,1.54837,1.54841,1636200001.0
2005-04-08 21:23:00,1.54837,1.54869,1.54816,1.54836,1222100009.0
2005-04-08 21:24:00,1.54853,1.54853,1.54802,1.54824,539800007.0
2005-04-08 21:25:00,1.54827,1.54836,1.54792,1.54807,1376500002.0
2005-04-08 21:26:00,1.548,1.5484,1.548,1.54831,613999999.0
2005-04-08 21:27:00,1.54828,1.54838,1.54787,1.54798,455600001.0
2005-04-08 21:28:00,1.54803,1.54829,1.54792,1.54802,719099999.0
2005-04-08 21:29:00,1.5482,1.54838,1.54805,1.5483,534399999.0
2005-04-08 21:30:00,1.54776,1.54818,1.54774,1.54814,402000000.0
2005-04-08 21:31:00,1.54811,1.54836,1.54785,1.54805,705599999.0
2005-04-08 21:32:00,1.5484,1.5484,1.5484,1.5484,359700001.0
2005-04-08 21:33:00,1.54815,1.54826,1.54785,1.548,359700001.0
2005-04-08 21:34:00,1.54806,1.54837,1.54798,1.5482,1286200002.0
2005-04-08 21:35:00,1.5482,1.54826,1.54786,1.54809,1032200002.0
2005-04-08 21:36:00,1.54806,1.54838,1.54806,1.54807,400299998.0
2005-04-08 21:37:00,1.54829,1.54848,1.54815,1.54842,375499994.0
2005-04-08 21:38:00,1.54821,1.54859,1.54821,1.5485,424100000.0
2005-04-08 21:39:00,1.54855,1.54869,1.54822,1.54827,389900001.0
2005-04-08 21:40:00,1.54813,1.54851,1.54812,1.54822,534399999.0
2005-04-08 21:41:00,1.54809,1.54849,1.548,1.54826,711200009.0
2005-04-08 21:42:00,1.54816,1.5485,1.5481,1.54823,576700002.0
2005-04-08 21:43:00,1.54827,1.5486,1.54816,1.54842,1190200001.0
2005-04-08 21:44:00,1.54858,1.54867,1.54817,1.54818,1062700003.0
2005-04-08 21:45:00,1.54826,1.54855,1.54818,1.54826,804999999.0
2005-04-08 21:46:00,1.54806,1.54857,1.54806,1.54848,1089300011.0
2005-04-08 21:47:00,1.54804,1.54874,1.54803,1.54841,1327299992.0
2005-04-08 21:48:00,1.54826,1.54854,1.54823,1.54854,465200001.0
2005-04-08 21:49:00,1.54845,1.54867,1.54809,1.54846,1195099996.0
2005-04-08 21:50:00,1.54847,1.5487,1.54833,1.54862,303900004.0
2005-04-08 21:51:00,1.54844,1.54865,1.54817,1.54848,480699998.0
2005-04-08 21:52:00,1.54838,1.54875,1.54828,1.54845,1445100011.0
2005-04-08 21:53:00,1.54851,1.54886,1.54843,1.54884,620900005.0
2005-04-08 21:54:00,1.54864,1.54877,1.54858,1.54866,352999997.0
2005-04-08 21:55:00,1.54852,1.54867,1.54827,1.54857,507100002.0
2005-04-08 21:56:00,1.54862,1.54896,1.54842,1.54847,693199998.0
2005-04-08 21:57:00,1.54856,1.54878,1.54836,1.54846,448399996.0
2005-04-08 21:58:00,1.54842,1.54883,1.54832,1.54853,623899998.0
2005-04-08 21:59:00,1.54868,1.54897,1.54843,1.54858,956400001.0
2005-04-08 22:00:00,1.54822,1.54869,1.54807,1.54847,550300001.0
2005-04-08 22:01:00,1.54857,1.54872,1.5483,1.54834,297300002.0
2005-04-08 22:02:00,1.54853,1.54878,1.54828,1.5485,1281599995.0
2005-04-08 22:03:00,1.54845,1.54875,1.54836,1.54862,390800003.0
2005-04-08 22:04:00,1.54842,1.54876,1.54825,1.54876,346899998.0
2005-04-08 22:05:00,1.54854,1.54878,1.54838,1.54869,468599999.0
2005-04-08 22:06:00,1.54829,1.54857,1.54815,1.54856,461200004.0
2005-04-08 22:07:00,1.5484,1.54867,1.54837,1.54848,330300005.0
2005-04-08 22:08:00,1.54881,1.54913,1.54867,1.54876,532100005.0
2005-04-08 22:09:00,1.54873,1.54884,1.5485,1.54863,362299999.0
2005-04-08 22:10:00,1.54848,1.54892,1.54848,1.5486,339399999.0
2005-04-08 22:11:00,1.54856,1.54884,1.54848,1.54884,184200001.0
2005-04-08 22:12:00,1.54845,1.54887,1.54835,1.54844,824900007.0
2005-04-08 22:13:00,1.5486,1.54879,1.54821,1.54829,226500003.0
2005-04-08 22:14:00,1.54852,1.54865,1.54838,1.54853,287599996.0
2005-04-08 22:15:00,1.5484,1.54902,1.54818,1.54832,614199999.0
2005-04-08 22:16:00,1.54837,1.54856,1.54819,1.54856,333599997.0
2005-04-08 22:17:00,1.54874,1.54885,1.54847,1.54866,461300000.0
2005-04-08 22:18:00,1.54824,1.54866,1.54819,1.54829,369900000.0
2005-04-08 22:19:00,1.54844,1.54868,1.54823,1.5485,306800001.0
2005-04-08 22:20:00,1.54834,1.54858,1.5483,1.5484,273400005.0
2005-04-08 22:21:00,1.54853,1.5489,1.54846,1.5488,313399999.0
2005-04-08 22:22:00,1.54861,1.54875,1.54848,1.54854,646300001.0
2005-04-08 22:23:00,1.5486,1.54868,1.54848,1.54862,222000001.0
2005-04-08 22:24:00,1.54846,1.54875,1.5483,1.54851,346700004.0
2005-04-08 22:25:00,1.5488,1.5488,1.54828,1.54828,620100000.0
2005-04-08 22:26:00,1.54799,1.54877,1.54799,1.54846,788300004.0
2005-04-08 22:27:00,1.54842,1.54897,1.54842,1.54881,238900003.0
2005-04-08 22:28:00,1.54833,1.54895,1.54833,1.54891,657700000.0
2005-04-08 22:29:00,1.54859,1.5489,1.54851,1.5488,1025200010.0
2005-04-08 22:30:00,1.54849,1.54902,1.54836,1.5489,643000000.0
2005-04-08 22:31:00,1.54896,1.54898,1.54854,1.54898,428000005.0
2005-04-08 22:32:00,1.54865,1.54895,1.54839,1.54847,256999998.0
2005-04-08 22:33:00,1.54829,1.54876,1.54827,1.54872,354499996.0
2005-04-08 22:34:00,1.54847,1.54867,1.5484,1.54854,473399998.0
2005-04-08 22:35:00,1.54874,1.54877,1.54844,1.54858,240199999.0
2005-04-08 22:36:00,1.54833,1.54877,1.54811,1.54859,668699997.0
2005-04-08 22:37:00,1.54808,1.54845,1.54803,1.54827,389000006.0
2005-04-08 22:38:00,1.548,1.54834,1.54782,1.54801,367700003.0
2005-04-08 22:39:00,1.54811,1.54851,1.54779,1.54799,550600003.0
2005-04-08 22:40:00,1.54793,1.54885,1.54788,1.5481,705400001.0
2005-04-08 22:41:00,1.54792,1.54849,1.54788,1.54832,687200001.0
2005-04-08 22:42:00,1.54814,1.5486,1.54803,1.54834,801500003.0
2005-04-08 22:43:00,1.54857,1.54862,1.54802,1.54827,1280600006.0
2005-04-08 22:44:00,1.54795,1.54831,1.54783,1.54809,371799998.0
2005-04-08 22:45:00,1.54822,1.54844,1.54791,1.54813,368300001.0
2005-04-08 22:46:00,1.54796,1.54831,1.5479,1.54805,206800000.0
2005-04-08 22:47:00,1.54795,1.54819,1.54794,1.54815,368599997.0
2005-04-08 22:48:00,1.548,1.54824,1.5478,1.54793,442700000.0
2005-04-08 22:49:00,1.54808,1.54845,1.54796,1.54823,776500001.0
2005-04-08 22:50:00,1.54808,1.54829,1.54784,1.54801,392399999.0
2005-04-08 22:51:00,1.54797,1.54808,1.54755,1.54757,652400005.0
2005-04-08 22:52:00,1.54763,1.54797,1.54745,1.54797,339999999.0
2005-04-08 22:53:00,1.54798,1.54822,1.54794,1.54806,234799999.0
2005-04-08 22:54:00,1.54815,1.54828,1.54778,1.54778,521600001.0
2005-04-08 22:55:00,1.54798,1.54817,1.54786,1.54796,173999999.0
2005-04-08 22:56:00,1.54793,1.54815,1.54792,1.54799,188100004.0
2005-04-08 22:57:00,1.54798,1.54811,1.54788,1.54788,516200006.0
2005-04-08 22:58:00,1.5476,1.54815,1.54747,1.54815,269000000.0
2005-04-08 22:59:00,1.54817,1.54828,1.54765,1.54765,574100004.0
2005-04-10 23:00:00,1.5476,1.54784,1.54711,1.5474,458600000.0
2005-04-10 23:01:00,1.54742,1.54774,1.54726,1.54743,626700000.0
2005-04-10 23:02:00,1.54785,1.548,1.54753,1.54761,305399998.0
2005-04-10 23:03:00,1.54785,1.54862,1.54782,1.5482,380700002.0
2005-04-10 23:04:00,1.548,1.548,1.54762,1.54781,434299999.0
2005-04-10 23:05:00,1.54771,1.54791,1.54761,1.54776,332900000.0
2005-04-10 23:06:00,1.54772,1.5479,1.54761,1.5479,567499994.0
2005-04-10 23:07:00,1.54791,1.54792,1.54765,1.54785,401799999.0
2005-04-10 23:08:00,1.54785,1.54785,1.54752,1.54774,159899998.0
2005-04-10 23:09:00,1.54782,1.54793,1.54768,1.54772,316100005.0
2005-04-10 23:10:00,1.54768,1.54779,1.54756,1.54769,334500003.0
2005-04-10 23:11:00,1.54768,1.54785,1.54748,1.54749,160100002.0
2005-04-10 23:12:00,1.54749,1.54777,1.54728,1.5474,549000004.0
2005-04-10 23:13:00,1.54752,1.54767,1.54736,1.54752,468399995.0
2005-04-10 23:14:00,1.54756,1.54781,1.54729,1.5476,394900001.0
2005-04-10 23:15:00,1.54764,1.54778,1.5475,1.54754,304299997.0
2005-04-10 23:16:00,1.54769,1.54783,1.54757,1.54766,503400007.0
2005-04-10 23:17:00,1.54764,1.54771,1.54736,1.54753,455000001.0
2005-04-10 23:18:00,1.54752,1.54768,1.54733,1.54764,503099998.0
2005-04-10 23:19:00,1.54761,1.54761,1.54725,1.54748,418000003.0
2005-04-10 23:20:00,1.54748,1.54767,1.54724,1.54755,298599999.0
2005-04-10 23:21:00,1.54755,1.54764,1.54743,1.54752,362500002.0
2005-04-10 23:22:00,1.54756,1.5477,1.54737,1.54758,373299997.0
2005-04-10 23:23:00,1.54773,1.54776,1.54748,1.54761,251900002.0
2005-04-10 23:24:00,1.54762,1.54762,1.54731,1.54751,215699998.0
2005-04-10 23:25:00,1.5474,1.54753,1.54723,1.5474,504400004.0
2005-04-10 23:26:00,1.54757,1.5478,1.54757,1.5478,220899999.0
2005-04-10 23:27:00,1.5477,1.54783,1.54752,1.54765,317899998.0
2005-04-10 23:28:00,1.54767,1.54773,1.54738,1.54761,553300001.0
2005-04-10 23:29:00,1.54775,1.54775,1.5475,1.54758,448199995.0
2005-04-10 23:30:00,1.5474,1.54776,1.5474,1.54774,442100006.0
2005-04-10 23:31:00,1.54742,1.54763,1.5473,1.54754,476300006.0
2005-04-10 23:32:00,1.54754,1.54762,1.54718,1.54757,389800002.0
2005-04-10 23:33:00,1.5476,1.54764,1.54741,1.54752,341100000.0
2005-04-10 23:34:00,1.54755,1.54805,1.54744,1.54797,363899998.0
2005-04-10 23:35:00,1.54737,1.54772,1.54737,1.54745,331300004.0
2005-04-10 23:36:00,1.54762,1.54775,1.54742,1.54757,232300000.0
2005-04-10 23:37:00,1.54733,1.54768,1.54728,1.54768,518299999.0
2005-04-10 23:38:00,1.54777,1.54799,1.54773,1.54782,321900002.0
2005-04-10 23:39:00,1.54774,1.54775,1.54757,1.54759,290700003.0
2005-04-10 23:40:00,1.54759,1.54775,1.54738,1.54763,436899997.0
2005-04-10 23:41:00,1.54743,1.54753,1.54714,1.54753,520000000.0
2005-04-10 23:42:00,1.54744,1.54788,1.54729,1.54733,359300004.0
2005-04-10 23:43:00,1.54737,1.54749,1.54704,1.54719,323600002.0
2005-04-10 23:44:00,1.54729,1.54758,1.54716,1.54738,583000004.0
2005-04-10 23:45:00,1.54732,1.54751,1.54674,1.54684,561799999.0
2005-04-10 23:46:00,1.54688,1.54743,1.54685,1.54715,408900001.0
2005-04-10 23:47:00,1.54704,1.54759,1.54704,1.54731,224900002.0
2005-04-10 23:48:00,1.54703,1.54735,1.54686,1.54696,368699998.0
2005-04-10 23:49:00,1.54714,1.54732,1.5469,1.54709,338799999.0
2005-04-10 23:50:00,1.54732,1.54748,1.54695,1.54735,279499999.0
2005-04-10 23:51:00,1.54707,1.54741,1.54691,1.54714,527699995.0
2005-04-10 23:52:00,1.54725,1.54744,1.54703,1.54725,540000008.0
2005-04-10 23:53:00,1.54734,1.54748,1.54709,1.54726,430200004.0
2005-04-10 23:54:00,1.54746,1.54746,1.54688,1.54688,321299999.0
2005-04-10 23:55:00,1.5469,1.54728,1.54659,1.54697,506000006.0
2005-04-10 23:56:00,1.54688,1.54729,1.54672,1.5472,352200002.0
2005-04-10 23:57:00,1.5473,1.54736,1.54698,1.54711,421799998.0
2005-04-10 23:58:00,1.54735,1.54755,1.54706,1.5473,381500009.0
2005-04-10 23:59:00,1.54711,1.54738,1.54694,1.54719,355599993.0
2005-04-11 00:00:00,1.54705,1.54753,1.547,1.54742,452099998.0
2005-04-11 00:01:00,1.54727,1.5474,1.54715,1.5472,574800000.0
2005-04-11 00:02:00,1.54715,1.54733,1.54692,1.54708,406400003.0
2005-04-11 00:03:00,1.54705,1.54719,1.54686,1.54693,343299999.0
2005-04-11 00:04:00,1.54682,1.54739,1.54679,1.54739,439499998.0
2005-04-11 00:05:00,1.54689,1.54722,1.54682,1.54685,384999995.0
2005-04-11 00:06:00,1.54694,1.54734,1.54694,1.54732,270099998.0
2005-04-11 00:07:00,1.54718,1.54732,1.54695,1.54715,466200001.0
2005-04-11 00:08:00,1.54702,1.54727,1.54672,1.54718,346000002.0
2005-04-11 00:09:00,1.54675,1.54739,1.5467,1.54715,244900000.0
2005-04-11 00:10:00,1.54718,1.54728,1.54703,1.54712,591199999.0
2005-04-11 00:11:00,1.54713,1.54721,1.54689,1.54703,424999999.0
2005-04-11 00:12:00,1.54694,1.54726,1.54683,1.54702,376299999.0
2005-04-11 00:13:00,1.54719,1.54739,1.54718,1.54729,484800006.0
2005-04-11 00:14:00,1.54735,1.54757,1.54715,1.5472,303599999.0
2005-04-11 00:15:00,1.54715,1.54716,1.54693,1.54697,241300000.0
2005-04-11 00:16:00,1.54726,1.54756,1.547,1.54712,357100001.0
2005-04-11 00:17:00,1.54721,1.5476,1.54708,1.54726,397400005.0
2005-04-11 00:18:00,1.54716,1.54771,1.54716,1.54729,491400002.0
2005-04-11 00:19:00,1.54691,1.54724,1.54691,1.54724,430899994.0
2005-04-11 00:20:00,1.54726,1.54739,1.5471,1.54724,485800001.0
2005-04-11 00:21:00,1.54719,1.54744,1.54702,1.54733,651700002.0
2005-04-11 00:22:00,1.54732,1.54743,1.54704,1.54704,683999999.0
2005-04-11 00:23:00,1.547,1.54727,1.54674,1.54678,342200002.0
2005-04-11 00:24:00,1.547,1.54724,1.54682,1.54723,427200003.0
2005-04-11 00:25:00,1.54712,1.54747,1.54671,1.54741,729600001.0
2005-04-11 00:26:00,1.54729,1.54753,1.54714,1.54753,431700005.0
2005-04-11 00:27:00,1.54714,1.54734,1.54708,1.54724,214000000.0
2005-04-11 00:28:00,1.54715,1.54751,1.54694,1.54743,495899998.0
2005-04-11 00:29:00,1.5476,1.5476,1.54715,1.54715,287100002.0
2005-04-11 00:30:00,1.54727,1.54742,1.54698,1.54706,582699997.0
2005-04-11 00:31:00,1.54702,1.54726,1.54689,1.54722,393099997.0
2005-04-11 00:32:00,1.54709,1.54743,1.54689,1.54709,323900001.0
2005-04-11 00:33:00,1.54725,1.54727,1.54678,1.54697,548100000.0
2005-04-11 00:34:00,1.5469,1.54725,1.5469,1.54725,477400000.0
2005-04-11 00:35:00,1.54712,1.54737,1.54692,1.547,260000001.0
2005-04-11 00:36:00,1.54717,1.54734,1.54701,1.54715,280500003.0
2005-04-11 00:37:00,1.5473,1.54732,1.547,1.547,395600002.0
2005-04-11 00:38:00,1.54673,1.5473,1.54672,1.54727,260800001.0
2005-04-11 00:39:00,1.54727,1.54732,1.54683,1.54699,419400001.0
2005-04-11 00:40:00,1.5474,1.54748,1.54692,1.54708,590200004.0
2005-04-11 00:41:00,1.54708,1.54752,1.54708,1.54719,287400000.0
2005-04-11 00:42:00,1.54679,1.54715,1.54672,1.54709,541600009.0
2005-04-11 00:43:00,1.54677,1.54718,1.54671,1.54708,338600001.0
2005-04-11 00:44:00,1.54711,1.54719,1.5469,1.54696,442700001.0
2005-04-11 00:45:00,1.54712,1.54735,1.54699,1.5471,222799998.0
2005-04-11 00:46:00,1.54681,1.54738,1.5467,1.54704,470000000.0
2005-04-11 00:47:00,1.54712,1.54732,1.54705,1.54705,393100000.0
2005-04-11 00:48:00,1.54724,1.54755,1.54716,1.54753,549200003.0
2005-04-11 00:49:00,1.54728,1.54761,1.54703,1.54711,284200004.0
2005-04-11 00:50:00,1.54732,1.54756,1.5472,1.54741,441500000.0
2005-04-11 00:51:00,1.54713,1.54771,1.54711,1.54745,533999999.0
2005-04-11 00:52:00,1.54756,1.5477,1.54708,1.54762,322099997.0
2005-04-11 00:53:00,1.54748,1.54771,1.54748,1.54765,335399999.0
2005-04-11 00:54:00,1.54755,1.54764,1.54742,1.54762,333400003.0
2005-04-11 00:55:00,1.54748,1.54754,1.54721,1.54728,461300002.0
2005-04-11 00:56:00,1.54701,1.54736,1.54685,1.54707,420600007.0
2005-04-11 00:57:00,1.54713,1.54754,1.54713,1.54727,692100001.0
2005-04-11 00:58:00,1.54727,1.54753,1.54697,1.54714,537000002.0
2005-04-11 00:59:00,1.54745,1.54767,1.54721,1.54767,299600002.0
2005-04-11 01:00:00,1.54743,1.54759,1.54711,1.54716,408999998.0
2005-04-11 01:01:00,1.54743,1.54757,1.54709,1.54754,638200006.0
2005-04-11 01:02:00,1.54731,1.54785,1.54716,1.5476,331200001.0
2005-04-11 01:03:00,1.5477,1.54784,1.54735,1.54743,334200002.0
2005-04-11 01:04:00,1.54749,1.54768,1.54714,1.54742,471900001.0
2005-04-11 01:05:00,1.54747,1.54754,1.54727,1.54727,304500002.0
2005-04-11 01:06:00,1.5473,1.54774,1.54716,1.54729,492099997.0
2005-04-11 01:07:00,1.54735,1.54754,1.54725,1.54731,428000005.0
2005-04-11 01:08:00,1.54742,1.54771,1.54732,1.5476,515300002.0
2005-04-11 01:09:00,1.54741,1.5476,1.54727,1.54745,477800001.0
2005-04-11 01:10:00,1.54737,1.54751,1.54725,1.54727,431499997.0
2005-04-11 01:11:00,1.54723,1.54763,1.54716,1.54758,256800000.0
2005-04-11 01:12:00,1.54735,1.5477,1.54725,1.54742,317100002.0
2005-04-11 01:13:00,1.5475,1.54764,1.54711,1.54711,374500002.0
2005-04-11 01:14:00,1.54741,1.5475,1.54724,1.54735,754700004.0
2005-04-11 01:15:00,1.54744,1.54753,1.54709,1.54709,584000004.0
2005-04-11 01:16:00,1.54703,1.54733,1.54691,1.54698,377899997.0
2005-04-11 01:17:00,1.54699,1.54727,1.5468,1.54708,645400000.0
2005-04-11 01:18:00,1.54722,1.54768,1.54716,1.54731,675200006.0
2005-04-11 01:19:00,1.54706,1.54755,1.54698,1.54725,434299999.0
2005-04-11 01:20:00,1.54722,1.54754,1.54694,1.54739,515499998.0
2005-04-11 01:21:00,1.54726,1.54752,1.54701,1.5474,472800000.0
2005-04-11 01:22:00,1.5474,1.54752,1.54709,1.54744,481600000.0
2005-04-11 01:23:00,1.54712,1.54758,1.54712,1.54741,369700002.0
2005-04-11 01:24:00,1.54777,1.54788,1.5475,1.54771,315699996.0
2005-04-11 01:25:00,1.54777,1.54812,1.54753,1.54812,259700001.0
2005-04-11 01:26:00,1.54778,1.54824,1.54774,1.54809,397400001.0
2005-04-11 01:27:00,1.54769,1.54801,1.54758,1.54781,700499998.0
2005-04-11 01:28:00,1.54768,1.54793,1.54764,1.54789,208599998.0
2005-04-11 01:29:00,1.54768,1.54809,1.54756,1.54787,309799999.0
2005-04-11 01:30:00,1.54772,1.54783,1.54756,1.54777,335799999.0
2005-04-11 01:31:00,1.54775,1.54807,1.54769,1.54802,373100004.0
2005-04-11 01:32:00,1.54766,1.54801,1.54755,1.54773,540799999.0
2005-04-11 01:33:00,1.54763,1.54799,1.54752,1.54768,286600000.0
2005-04-11 01:34:00,1.54766,1.54807,1.54748,1.54778,479399999.0
2005-04-11 01:35:00,1.54775,1.54799,1.54754,1.54793,235400000.0
2005-04-11 01:36:00,1.54799,1.54805,1.54773,1.5479,471400000.0
2005-04-11 01:37:00,1.54793,1.54812,1.54774,1.54782,448100000.0
2005-04-11 01:38:00,1.54789,1.54817,1.54778,1.54817,425100002.0
2005-04-11 01:39:00,1.54783,1.5482,1.54762,1.54786,455300001.0
2005-04-11 01:40:00,1.548,1.54809,1.54774,1.54801,323399999.0
2005-04-11 01:41:00,1.54776,1.54805,1.54766,1.54778,522800001.0
2005-04-11 01:42:00,1.54781,1.54782,1.54761,1.5478,485500002.0
2005-04-11 01:43:00,1.54784,1.548,1.5476,1.54783,409899997.0
2005-04-11 01:44:00,1.54804,1.54804,1.54739,1.54768,437000003.0
2005-04-11 01:45:00,1.54766,1.54802,1.54751,1.54752,262000003.0
2005-04-11 01:46:00,1.54791,1.54814,1.54782,1.54787,502200001.0
2005-04-11 01:47:00,1.54808,1.54832,1.54779,1.54797,352799999.0
2005-04-11 01:48:00,1.54795,1.54816,1.54775,1.54792,565800000.0
2005-04-11 01:49:00,1.54785,1.54802,1.5475,1.54783,472000004.0
2005-04-11 01:50:00,1.54783,1.54793,1.54744,1.54744,391299999.0
2005-04-11 01:51:00,1.54726,1.54779,1.54726,1.54764,249399996.0
2005-04-11 01:52:00,1.54759,1.54772,1.54739,1.54745,254399998.0
2005-04-11 01:53:00,1.54779,1.54791,1.54736,1.54779,342199998.0
2005-04-11 01:54:00,1.54795,1.54795,1.54757,1.54762,341600001.0
2005-04-11 01:55:00,1.54745,1.54801,1.5474,1.54792,329900003.0
2005-04-11 01:56:00,1.54787,1.5481,1.54777,1.54792,331299997.0
2005-04-11 01:57:00,1.54802,1.54812,1.54781,1.5479,372699999.0
2005-04-11 01:58:00,1.54767,1.54797,1.54757,1.54757,309899999.0
2005-04-11 01:59:00,1.54763,1.54778,1.54746,1.54766,516400000.0
2005-04-11 02:00:00,1.54749,1.548,1.54743,1.54795,490200002.0
2005-04-11 02:01:00,1.54778,1.54823,1.54773,1.54813,413099999.0
2005-04-11 02:02:00,1.54769,1.54804,1.54761,1.54786,357900000.0
2005-04-11 02:03:00,1.54766,1.54794,1.5476,1.5478,443899998.0
2005-04-11 02:04:00,1.54771,1.54783,1.54734,1.54766,341100001.0
2005-04-11 02:05:00,1.54763,1.54778,1.54719,1.54719,324199997.0
2005-04-11 02:06:00,1.54776,1.54791,1.54739,1.54739,280599999.0
2005-04-11 02:07:00,1.54735,1.54766,1.54725,1.54751,393599998.0
2005-04-11 02:08:00,1.5476,1.54781,1.54745,1.54758,433700003.0
2005-04-11 02:09:00,1.54766,1.54788,1.54754,1.54772,240800000.0
2005-04-11 02:10:00,1.54754,1.54796,1.54748,1.54758,370100001.0
2005-04-11 02:11:00,1.54749,1.54785,1.54737,1.54772,280100003.0
2005-04-11 02:12:00,1.54747,1.54761,1.54719,1.54719,330500007.0
2005-04-11 02:13:00,1.5476,1.54772,1.54734,1.54734,276200002.0
2005-04-11 02:14:00,1.5476,1.54768,1.54736,1.54743,260500000.0
2005-04-11 02:15:00,1.5476,1.54767,1.54731,1.54756,319600000.0
2005-04-11 02:16:00,1.54735,1.54754,1.5473,1.54739,319699999.0
2005-04-11 02:17:00,1.54731,1.54745,1.54709,1.5474,280300002.0
2005-04-11 02:18:00,1.54744,1.54765,1.54736,1.54752,340400000.0
2005-04-11 02:19:00,1.54747,1.54775,1.5474,1.5475,485600009.0
2005-04-11 02:20:00,1.54776,1.54791,1.5474,1.54747,269800003.0
2005-04-11 02:21:00,1.5475,1.54792,1.5475,1.54777,276000000.0
2005-04-11 02:22:00,1.54757,1.54782,1.54755,1.54776,273600000.0
2005-04-11 02:23:00,1.54768,1.54791,1.54744,1.54786,251499998.0
2005-04-11 02:24:00,1.54772,1.54799,1.54757,1.54795,372899998.0
2005-04-11 02:25:00,1.54755,1.54769,1.54721,1.54721,440000001.0
2005-04-11 02:26:00,1.5477,1.54789,1.5475,1.54755,286100002.0
2005-04-11 02:27:00,1.5478,1.548,1.54762,1.54775,377199995.0
2005-04-11 02:28:00,1.5475,1.54812,1.5475,1.54775,367100003.0
2005-04-11 02:29:00,1.54787,1.54807,1.54757,1.54786,146100001.0
2005-04-11 02:30:00,1.54806,1.5482,1.54781,1.548,268900002.0
2005-04-11 02:31:00,1.54789,1.54801,1.54766,1.548,358100000.0
2005-04-11 02:32:00,1.54772,1.54811,1.54769,1.54792,353699996.0
2005-04-11 02:33:00,1.54775,1.54775,1.54739,1.54744,356000004.0
2005-04-11 02:34:00,1.54783,1.54795,1.54762,1.54775,465700006.0
2005-04-11 02:35:00,1.54803,1.54808,1.54762,1.54775,476399998.0
2005-04-11 02:36:00,1.54756,1.54815,1.5474,1.54799,427500002.0
2005-04-11 02:37:00,1.54791,1.54822,1.54781,1.54815,340700003.0
2005-04-11 02:38:00,1.54787,1.54817,1.54773,1.54795,545499993.0
2005-04-11 02:39:00,1.54813,1.54813,1.54772,1.54794,208500001.0
2005-04-11 02:40:00,1.54802,1.54814,1.5477,1.54778,535700000.0
2005-04-11 02:41:00,1.54768,1.5482,1.54761,1.54787,699499995.0
2005-04-11 02:42:00,1.54779,1.54808,1.54773,1.5478,314199999.0
2005-04-11 02:43:00,1.54783,1.54798,1.54766,1.54786,425599998.0
2005-04-11 02:44:00,1.54765,1.54788,1.54731,1.54735,399800000.0
2005-04-11 02:45:00,1.54769,1.54793,1.54765,1.54781,411800000.0
2005-04-11 02:46:00,1.54771,1.54794,1.54734,1.54742,164300002.0
2005-04-11 02:47:00,1.54812,1.54815,1.54752,1.54778,330300000.0
2005-04-11 02:48:00,1.548,1.548,1.5476,1.54768,356699999.0
2005-04-11 02:49:00,1.54756,1.54799,1.54742,1.54787,269100001.0
2005-04-11 02:50:00,1.54756,1.54792,1.5475,1.5476,431400004.0
2005-04-11 02:51:00,1.54768,1.54785,1.54756,1.54764,251000001.0
2005-04-11 02:52:00,1.54748,1.54786,1.54748,1.54783,332600002.0
2005-04-11 02:53:00,1.54764,1.548,1.54756,1.54795,324200001.0
2005-04-11 02:54:00,1.54778,1.54791,1.54761,1.54765,460700006.0
2005-04-11 02:55:00,1.54787,1.54791,1.54751,1.54755,283900002.0
2005-04-11 02:56:00,1.54778,1.54782,1.5475,1.54764,284299998.0
2005-04-11 02:57:00,1.54783,1.54789,1.54752,1.54767,215100002.0
2005-04-11 02:58:00,1.54733,1.54759,1.54718,1.54757,338300000.0
2005-04-11 02:59:00,1.54789,1.54789,1.54733,1.54733,331400002.0
2005-04-11 03:00:00,1.54774,1.54782,1.54737,1.54752,487299997.0
2005-04-11 03:01:00,1.54745,1.54774,1.54731,1.54753,427299997.0
2005-04-11 03:02:00,1.54724,1.54753,1.54711,1.54714,217199997.0
2005-04-11 03:03:00,1.54763,1.54776,1.54739,1.54773,236200000.0
2005-04-11 03:04:00,1.54771,1.54785,1.54746,1.54746,395700003.0
2005-04-11 03:05:00,1.54767,1.54767,1.54745,1.54764,345099996.0
2005-04-11 03:06:00,1.54748,1.54809,1.54741,1.54799,414999996.0
2005-04-11 03:07:00,1.54803,1.54803,1.54758,1.54769,266800002.0
2005-04-11 03:08:00,1.54787,1.54792,1.5476,1.54774,391199994.0
2005-04-11 03:09:00,1.54766,1.54776,1.54753,1.54774,336200002.0
2005-04-11 03:10:00,1.5475,1.54766,1.54737,1.54765,406600005.0
2005-04-11 03:11:00,1.54764,1.54777,1.54745,1.54771,325500000.0
2005-04-11 03:12:00,1.54751,1.54774,1.54736,1.54772,389099997.0
2005-04-11 03:13:00,1.54778,1.54781,1.54729,1.54752,355699999.0
2005-04-11 03:14:00,1.54757,1.5478,1.54739,1.54778,333399997.0
2005-04-11 03:15:00,1.54748,1.54781,1.54732,1.54769,582400003.0
2005-04-11 03:16:00,1.54767,1.54801,1.54754,1.54766,389399999.0
2005-04-11 03:17:00,1.54767,1.54807,1.54749,1.54765,412400003.0
2005-04-11 03:18:00,1.54779,1.54807,1.54763,1.54763,490299996.0
2005-04-11 03:19:00,1.54803,1.54805,1.54773,1.54789,360700002.0
2005-04-11 03:20:00,1.54761,1.54804,1.54756,1.54784,362799999.0
2005-04-11 03:21:00,1.54753,1.54783,1.54741,1.54756,272100000.0
2005-04-11 03:22:00,1.54727,1.54764,1.5472,1.54747,367199995.0
2005-04-11 03:23:00,1.54768,1.54784,1.54748,1.5478,381500001.0
2005-04-11 03:24:00,1.54746,1.54775,1.54726,1.54756,387199998.0
2005-04-11 03:25:00,1.54768,1.5478,1.54744,1.5477,406600001.0
2005-04-11 03:26:00,1.54752,1.54786,1.54752,1.54781,200200002.0
2005-04-11 03:27:00,1.5477,1.54782,1.54751,1.54769,220299997.0
2005-04-11 03:28:00,1.54758,1.54786,1.54753,1.54786,248299999.0
2005-04-11 03:29:00,1.54763,1.54791,1.54753,1.54762,372699994.0
2005-04-11 03:30:00,1.54744,1.5479,1.54744,1.5477,272900001.0
2005-04-11 03:31:00,1.54745,1.54771,1.54739,1.54752,272500002.0
2005-04-11 03:32:00,1.54736,1.54789,1.54736,1.54786,259200000.0
2005-04-11 03:33:00,1.54779,1.54793,1.54752,1.54763,418700004.0
2005-04-11 03:34:00,1.54753,1.54794,1.54753,1.54785,524200000.0
2005-04-11 03:35:00,1.54761,1.54801,1.54745,1.54801,286900004.0
2005-04-11 03:36:00,1.54788,1.54801,1.54758,1.54767,334600003.0
2005-04-11 03:37:00,1.54755,1.54786,1.5474,1.54771,222600003.0
2005-04-11 03:38:00,1.54772,1.54796,1.54755,1.5478,307599999.0
2005-04-11 03:39:00,1.54784,1.54796,1.5475,1.54784,368200003.0
2005-04-11 03:40:00,1.54776,1.54797,1.54764,1.54771,288500000.0
2005-04-11 03:41:00,1.54745,1.54783,1.54742,1.5476,387700001.0
2005-04-11 03:42:00,1.54763,1.54787,1.5475,1.54765,356199999.0
2005-04-11 03:43:00,1.5477,1.54801,1.54751,1.5476,276500000.0
2005-04-11 03:44:00,1.54763,1.54779,1.54753,1.54773,378399996.0
2005-04-11 03:45:00,1.54773,1.54786,1.54763,1.54775,469699995.0
2005-04-11 03:46:00,1.54739,1.5477,1.5473,1.5477,247799998.0
2005-04-11 03:47:00,1.54761,1.54772,1.54741,1.54741,419400001.0
2005-04-11 03:48:00,1.54742,1.54782,1.54736,1.54754,393100002.0
2005-04-11 03:49:00,1.54731,1.54766,1.54726,1.54729,453000009.0
2005-04-11 03:50:00,1.54733,1.54779,1.54723,1.54762,295100006.0
2005-04-11 03:51:00,1.54756,1.54789,1.54748,1.54789,239800001.0
2005-04-11 03:52:00,1.54752,1.5479,1.54748,1.54755,375399997.0
2005-04-11 03:53:00,1.54765,1.54788,1.54738,1.54776,377400004.0
2005-04-11 03:54:00,1.54766,1.54785,1.54754,1.54765,476400002.0
2005-04-11 03:55:00,1.54769,1.5479,1.54746,1.54757,218900001.0
2005-04-11 03:56:00,1.54765,1.54789,1.54756,1.54774,246300003.0
2005-04-11 03:57:00,1.54756,1.54769,1.5474,1.54754,447599991.0
2005-04-11 03:58:00,1.5477,1.54777,1.54753,1.54753,265600000.0
2005-04-11 03:59:00,1.54768,1.54775,1.54708,1.54741,174300000.0
2005-04-11 04:00:00,1.54785,1.54785,1.54732,1.54733,287000002.0
2005-04-11 04:01:00,1.54768,1.54786,1.54746,1.54748,323500003.0
2005-04-11 04:02:00,1.5479,1.54794,1.54746,1.5478,417299996.0
2005-04-11 04:03:00,1.54748,1.54782,1.54746,1.54761,317399998.0
2005-04-11 04:04:00,1.54764,1.54792,1.54751,1.54787,439100001.0
2005-04-11 04:05:00,1.54789,1.54805,1.54768,1.54784,352399995.0
2005-04-11 04:06:00,1.5479,1.54797,1.54762,1.54783,290800000.0
2005-04-11 04:07:00,1.54787,1.54805,1.54737,1.54757,358699999.0
2005-04-11 04:08:00,1.54794,1.548,1.54761,1.54786,259600000.0
2005-04-11 04:09:00,1.54775,1.54811,1.54763,1.54773,462000001.0
2005-04-11 04:10:00,1.5478,1.54822,1.54763,1.54781,432699999.0
2005-04-11 04:11:00,1.54786,1.54816,1.54778,1.54793,367200001.0
2005-04-11 04:12:00,1.54766,1.54797,1.54766,1.54784,256200003.0
2005-04-11 04:13:00,1.54768,1.54795,1.54749,1.54776,224999998.0
2005-04-11 04:14:00,1.5478,1.54795,1.54764,1.54785,258300000.0
2005-04-11 04:15:00,1.54749,1.54784,1.54733,1.5478,310800001.0
2005-04-11 04:16:00,1.54752,1.54794,1.5475,1.54761,279799998.0
2005-04-11 04:17:00,1.54774,1.54817,1.54761,1.54771,334100000.0
2005-04-11 04:18:00,1.5477,1.54784,1.54755,1.54771,418600003.0
2005-04-11 04:19:00,1.5478,1.54782,1.54734,1.54742,307300001.0
2005-04-11 04:20:00,1.54777,1.54777,1.54744,1.54756,203699996.0
2005-04-11 04:21:00,1.54738,1.54783,1.54736,1.54768,375000001.0
2005-04-11 04:22:00,1.54744,1.54784,1.54737,1.54759,378500001.0
2005-04-11 04:23:00,1.54747,1.54794,1.54747,1.5479,417299997.0
2005-04-11 04:24:00,1.54756,1.54804,1.54747,1.54773,392300001.0
2005-04-11 04:25:00,1.54802,1.54817,1.54781,1.5479,346599999.0
2005-04-11 04:26:00,1.54807,1.54829,1.54796,1.54812,144500000.0
2005-04-11 04:27:00,1.5481,1.54841,1.54798,1.54815,282600002.0
2005-04-11 04:28:00,1.54802,1.54829,1.54788,1.54802,358399998.0
2005-04-11 04:29:00,1.54777,1.54814,1.54763,1.54773,404400004.0
2005-04-11 04:30:00,1.54795,1.54827,1.54782,1.54795,428999996.0
2005-04-11 04:31:00,1.54779,1.54817,1.54776,1.54789,322000000.0
2005-04-11 04:32:00,1.54807,1.5482,1.54772,1.54789,366199999.0
2005-04-11 04:33:00,1.54799,1.54809,1.54781,1.54791,353900004.0
2005-04-11 04:34:00,1.54802,1.54822,1.54778,1.548,295299999.0
2005-04-11 04:35:00,1.54808,1.54839,1.54793,1.54827,347700000.0
2005-04-11 04:36:00,1.54812,1.54823,1.54782,1.54811,301699997.0
2005-04-11 04:37:00,1.54791,1.54838,1.54774,1.5483,262800000.0
2005-04-11 04:38:00,1.54805,1.54849,1.54805,1.54842,217200003.0
2005-04-11 04:39:00,1.54854,1.54858,1.54793,1.54809,356600005.0
2005-04-11 04:40:00,1.54817,1.54824,1.54792,1.54805,337900004.0
2005-04-11 04:41:00,1.54773,1.54812,1.54751,1.54787,464900005.0
2005-04-11 04:42:00,1.54806,1.54826,1.54781,1.54786,454500000.0
2005-04-11 04:43:00,1.54812,1.5482,1.54753,1.54793,486099999.0
2005-04-11 04:44:00,1.548,1.5482,1.54784,1.54806,374499997.0
2005-04-11 04:45:00,1.5479,1.54818,1.54772,1.54792,377899997.0
2005-04-11 04:46:00,1.54797,1.54814,1.54776,1.54789,178500000.0
2005-04-11 04:47:00,1.54796,1.54817,1.54791,1.54809,302800004.0
2005-04-11 04:48:00,1.54816,1.54832,1.54795,1.54824,200499999.0
2005-04-11 04:49:00,1.54778,1.54825,1.5477,1.54804,301000002.0
2005-04-11 04:50:00,1.54771,1.54809,1.54762,1.54796,455700003.0
2005-04-11 04:51:00,1.54801,1.54819,1.5478,1.54804,422699999.0
2005-04-11 04:52:00,1.54778,1.5482,1.54767,1.54793,370200002.0
2005-04-11 04:53:00,1.54757,1.54822,1.54757,1.54792,355299999.0
2005-04-11 04:54:00,1.54771,1.54798,1.54751,1.54798,236400003.0
2005-04-11 04:55:00,1.5479,1.54818,1.54777,1.54789,428999999.0
2005-04-11 04:56:00,1.54774,1.54809,1.54773,1.54776,292000000.0
2005-04-11 04:57:00,1.5477,1.54803,1.54765,1.54803,273499996.0
2005-04-11 04:58:00,1.54791,1.54823,1.54789,1.54817,552199995.0
2005-04-11 04:59:00,1.54788,1.54799,1.54748,1.5477,370000002.0
2005-04-11 05:00:00,1.54776,1.54818,1.54776,1.54813,399900002.0
2005-04-11 05:01:00,1.54822,1.54835,1.54794,1.54795,472300003.0
2005-04-11 05:02:00,1.54789,1.54822,1.54788,1.54815,297300000.0
2005-04-11 05:03:00,1.54805,1.54812,1.54776,1.54785,358300001.0
2005-04-11 05:04:00,1.54794,1.54807,1.54767,1.548,370900005.0
2005-04-11 05:05:00,1.54805,1.54825,1.5479,1.54796,327399999.0
2005-04-11 05:06:00,1.5478,1.54819,1.5478,1.54782,362999998.0
2005-04-11 05:07:00,1.54797,1.54804,1.54746,1.5479,242900000.0
2005-04-11 05:08:00,1.54795,1.54817,1.54765,1.54787,295800005.0
2005-04-11 05:09:00,1.54771,1.54838,1.54771,1.54819,300200000.0
2005-04-11 05:10:00,1.54815,1.54832,1.54799,1.54804,228100001.0
2005-04-11 05:11:00,1.54809,1.54831,1.54797,1.54831,142399997.0
2005-04-11 05:12:00,1.5481,1.54842,1.54796,1.54834,306199999.0
2005-04-11 05:13:00,1.54806,1.5484,1.54795,1.54814,327100002.0
2005-04-11 05:14:00,1.54832,1.54839,1.5481,1.54816,319099999.0
2005-04-11 05:15:00,1.5481,1.54829,1.548,1.54808,324800001.0
2005-04-11 05:16:00,1.54788,1.54821,1.54783,1.54811,352500003.0
2005-04-11 05:17:00,1.54792,1.54817,1.54776,1.54794,343900001.0
2005-04-11 05:18:00,1.54819,1.54839,1.54785,1.54789,281799994.0
2005-04-11 05:19:00,1.54804,1.54816,1.54766,1.5479,247500002.0
2005-04-11 05:20:00,1.5477,1.548,1.54757,1.548,240999997.0
2005-04-11 05:21:00,1.54795,1.54815,1.54776,1.54776,302400003.0
2005-04-11 05:22:00,1.54799,1.54812,1.54781,1.54795,346300000.0
2005-04-11 05:23:00,1.54806,1.54826,1.5479,1.54824,239299999.0
2005-04-11 05:24:00,1.5477,1.54852,1.5477,1.54825,362299996.0
2005-04-11 05:25:00,1.54814,1.54823,1.54782,1.54794,424000000.0
2005-04-11 05:26:00,1.54809,1.54822,1.54786,1.54817,303699997.0
2005-04-11 05:27:00,1.54798,1.54824,1.54782,1.54807,374799998.0
2005-04-11 05:28:00,1.54815,1.54836,1.54811,1.54836,236900005.0
2005-04-11 05:29:00,1.54815,1.54832,1.54795,1.54814,447100004.0
2005-04-11 05:30:00,1.54812,1.54826,1.54804,1.54825,327900002.0
2005-04-11 05:31:00,1.5482,1.54834,1.54793,1.54812,270100001.0
2005-04-11 05:32:00,1.5479,1.5484,1.54789,1.54826,314900002.0
2005-04-11 05:33:00,1.54793,1.54811,1.54774,1.54792,492499999.0
2005-04-11 05:34:00,1.54775,1.5481,1.54769,1.54791,158099999.0
2005-04-11 05:35:00,1.5478,1.54831,1.5478,1.54799,255399998.0
2005-04-11 05:36:00,1.54774,1.54832,1.54774,1.54822,315600004.0
2005-04-11 05:37:00,1.54797,1.54813,1.54747,1.54791,292399999.0
2005-04-11 05:38:00,1.54793,1.5483,1.54793,1.54805,238900004.0
2005-04-11 05:39:00,1.548,1.54843,1.548,1.54819,228600004.0
2005-04-11 05:40:00,1.54836,1.54849,1.54792,1.54829,473600000.0
2005-04-11 05:41:00,1.54808,1.54829,1.54783,1.54807,242500000.0
2005-04-11 05:42:00,1.54817,1.54826,1.54789,1.54813,362899997.0
2005-04-11 05:43:00,1.54815,1.54832,1.54794,1.54813,390699996.0
2005-04-11 05:44:00,1.54795,1.54821,1.54795,1.54821,75800000.0
2005-04-11 05:45:00,1.54794,1.54819,1.54789,1.5479,303800001.0
2005-04-11 05:46:00,1.54825,1.54827,1.54783,1.54803,416900002.0
2005-04-11 05:47:00,1.54821,1.54836,1.54787,1.5481,380000003.0
2005-04-11 05:48:00,1.54829,1.54836,1.54797,1.54797,311700001.0
2005-04-11 05:49:00,1.54812,1.54834,1.54798,1.54798,547299997.0
2005-04-11 05:50:00,1.54809,1.54829,1.54798,1.54815,330000000.0
2005-04-11 05:51:00,1.54794,1.54819,1.54792,1.54811,402800004.0
2005-04-11 05:52:00,1.54828,1.54847,1.54806,1.54815,218200002.0
2005-04-11 05:53:00,1.54818,1.54847,1.54806,1.54813,350400003.0
2005-04-11 05:54:00,1.54825,1.54888,1.54807,1.54824,483299998.0
2005-04-11 05:55:00,1.54793,1.5484,1.5479,1.54835,332100000.0
2005-04-11 05:56:00,1.54822,1.5484,1.54807,1.54807,265199999.0
2005-04-11 05:57:00,1.54839,1.54846,1.54794,1.54832,461900003.0
2005-04-11 05:58:00,1.54847,1.5489,1.54813,1.54814,274200002.0
2005-04-11 05:59:00,1.5482,1.5486,1.54808,1.54818,343400001.0
2005-04-11 06:00:00,1.54808,1.54839,1.54789,1.54824,186100001.0
2005-04-11 06:01:00,1.54833,1.54857,1.54807,1.54825,417799996.0
2005-04-11 06:02:00,1.54822,1.54846,1.54813,1.5484,324100000.0
2005-04-11 06:03:00,1.5483,1.54849,1.54824,1.54839,189400000.0
2005-04-11 06:04:00,1.54816,1.54856,1.54806,1.54841,166799999.0
2005-04-11 06:05:00,1.54836,1.54849,1.54828,1.54828,257299999.0
2005-04-11 06:06:00,1.54808,1.54866,1.54794,1.5484,469299997.0
2005-04-11 06:07:00,1.54846,1.54893,1.54842,1.54887,612599995.0
2005-04-11 06:08:00,1.54836,1.54877,1.54831,1.54857,371500000.0
2005-04-11 06:09:00,1.54875,1.54893,1.54852,1.54864,331500002.0
2005-04-11 06:10:00,1.5487,1.54881,1.5484,1.5484,353200004.0
2005-04-11 06:11:00,1.54862,1.54884,1.54848,1.54857,254899999.0
2005-04-11 06:12:00,1.54851,1.54896,1.54847,1.54863,280500003.0
2005-04-11 06:13:00,1.54848,1.54886,1.54846,1.54872,550000003.0
2005-04-11 06:14:00,1.5484,1.54881,1.5482,1.54871,436300002.0
2005-04-11 06:15:00,1.5483,1.54886,1.5483,1.54883,333000002.0
2005-04-11 06:16:00,1.54902,1.54902,1.54853,1.54888,351800003.0
2005-04-11 06:17:00,1.54886,1.54901,1.54867,1.54886,319400001.0
2005-04-11 06:18:00,1.5488,1.54888,1.54859,1.54866,458099998.0
2005-04-11 06:19:00,1.54887,1.54896,1.5485,1.5485,299500001.0
2005-04-11 06:20:00,1.54855,1.54873,1.54844,1.54862,235699999.0
2005-04-11 06:21:00,1.54892,1.54892,1.54862,1.54866,388099995.0
2005-04-11 06:22:00,1.54862,1.5489,1.54859,1.54878,228299999.0
2005-04-11 06:23:00,1.54878,1.54906,1.5486,1.54901,463799999.0
2005-04-11 06:24:00,1.54873,1.549,1.54857,1.54871,387200002.0
2005-04-11 06:25:00,1.54876,1.549,1.54867,1.54876,264700001.0
2005-04-11 06:26:00,1.54857,1.54897,1.54837,1.54897,220000003.0
2005-04-11 06:27:00,1.54888,1.549,1.5487,1.54885,370300004.0
2005-04-11 06:28:00,1.54845,1.54899,1.54832,1.54881,348499997.0
2005-04-11 06:29:00,1.54884,1.54895,1.54862,1.54868,361900001.0
2005-04-11 06:30:00,1.54857,1.54889,1.54857,1.54889,277300001.0
2005-04-11 06:31:00,1.54868,1.54888,1.54855,1.54882,241399997.0
2005-04-11 06:32:00,1.54876,1.54882,1.54847,1.54847,316400003.0
2005-04-11 06:33:00,1.54873,1.54875,1.54843,1.54843,345200006.0
2005-04-11 06:34:00,1.54846,1.54882,1.5484,1.54881,351500000.0
2005-04-11 06:35:00,1.5486,1.5487,1.54847,1.54855,271500002.0
2005-04-11 06:36:00,1.54867,1.54885,1.54846,1.54879,305099998.0
2005-04-11 06:37:00,1.54865,1.54885,1.54849,1.54861,354299999.0
2005-04-11 06:38:00,1.54827,1.54877,1.54827,1.5487,208299999.0
2005-04-11 06:39:00,1.54855,1.54886,1.54855,1.54866,508599993.0
2005-04-11 06:40:00,1.5491,1.54921,1.54855,1.54855,251100002.0
2005-04-11 06:41:00,1.54875,1.54892,1.54863,1.54871,301200000.0
2005-04-11 06:42:00,1.54835,1.54875,1.54827,1.54865,254899999.0
2005-04-11 06:43:00,1.54884,1.54901,1.54856,1.54875,266500000.0
2005-04-11 06:44:00,1.54862,1.54874,1.54847,1.54851,364200002.0
2005-04-11 06:45:00,1.54868,1.54878,1.54849,1.54853,335000001.0
2005-04-11 06:46:00,1.54857,1.54868,1.54826,1.54837,304800003.0
2005-04-11 06:47:00,1.54851,1.54882,1.54851,1.54877,372900003.0
2005-04-11 06:48:00,1.54874,1.54882,1.5485,1.54855,504100007.0
2005-04-11 06:49:00,1.54867,1.54876,1.54846,1.54859,222000000.0
2005-04-11 06:50:00,1.5483,1.54868,1.5483,1.54868,306499995.0
2005-04-11 06:51:00,1.54864,1.54906,1.54854,1.54906,351900002.0
2005-04-11 06:52:00,1.54896,1.54904,1.54871,1.54882,412000004.0
2005-04-11 06:53:00,1.54845,1.54859,1.54825,1.54843,218200001.0
2005-04-11 06:54:00,1.54804,1.54868,1.54804,1.54853,221100002.0
2005-04-11 06:55:00,1.54866,1.54866,1.54819,1.54837,251199999.0
2005-04-11 06:56:00,1.54821,1.54881,1.54821,1.54849,422800000.0
2005-04-11 06:57:00,1.54869,1.54887,1.54798,1.54811,244699997.0
2005-04-11 06:58:00,1.54877,1.54886,1.54847,1.54854,336100004.0
2005-04-11 06:59:00,1.54856,1.5491,1.54854,1.54888,383900002.0
2005-04-11 07:00:00,1.5487,1.54916,1.5487,1.54915,416100000.0
2005-04-11 07:01:00,1.54874,1.54898,1.5487,1.54894,302600001.0
2005-04-11 07:02:00,1.54877,1.5489,1.54864,1.54872,326499997.0
2005-04-11 07:03:00,1.54855,1.54894,1.54844,1.54873,192999997.0
2005-04-11 07:04:00,1.54845,1.549,1.54845,1.54897,504900001.0
2005-04-11 07:05:00,1.54853,1.54882,1.5485,1.54871,281899999.0
2005-04-11 07:06:00,1.54856,1.54897,1.54848,1.54883,344400001.0
2005-04-11 07:07:00,1.54876,1.54907,1.54866,1.54886,414800001.0
2005-04-11 07:08:00,1.54882,1.54887,1.54848,1.54848,214599997.0
2005-04-11 07:09:00,1.54891,1.54915,1.54867,1.54867,337100001.0
2005-04-11 07:10:00,1.54896,1.54896,1.54866,1.54882,455600001.0
2005-04-11 07:11:00,1.54885,1.54903,1.54873,1.54888,128900002.0
2005-04-11 07:12:00,1.54885,1.54889,1.54842,1.54842,304799997.0
2005-04-11 07:13:00,1.5489,1.54905,1.54876,1.54876,268399999.0
2005-04-11 07:14:00,1.54888,1.54899,1.54871,1.54874,436200001.0
2005-04-11 07:15:00,1.54884,1.54893,1.54861,1.54877,457199994.0
2005-04-11 07:16:00,1.54861,1.54907,1.54861,1.54896,281000003.0
2005-04-11 07:17:00,1.549,1.54903,1.54879,1.5488,315200003.0
2005-04-11 07:18:00,1.5487,1.54909,1.54866,1.54889,353600002.0
2005-04-11 07:19:00,1.54884,1.54899,1.5486,1.54882,192299998.0
2005-04-11 07:20:00,1.54867,1.54908,1.54863,1.54888,349300002.0
2005-04-11 07:21:00,1.54887,1.54895,1.54868,1.54877,315500000.0
2005-04-11 07:22:00,1.5489,1.54907,1.54872,1.54894,256299996.0
2005-04-11 07:23:00,1.54877,1.54914,1.54877,1.54914,346200000.0
2005-04-11 07:24:00,1.54901,1.54906,1.54883,1.54883,278900002.0
2005-04-11 07:25:00,1.54879,1.54914,1.54879,1.54913,240800002.0
2005-04-11 07:26:00,1.54892,1.54916,1.54877,1.54898,366600001.0
2005-04-11 07:27:00,1.54882,1.54899,1.5487,1.54895,271500002.0
2005-04-11 07:28:00,1.549,1.54907,1.54862,1.54904,406200003.0
2005-04-11 07:29:00,1.54886,1.54899,1.54866,1.54883,377299999.0
2005-04-11 07:30:00,1.5487,1.54914,1.54861,1.54902,345300002.0
2005-04-11 07:31:00,1.5492,1.54929,1.54869,1.54869,403300006.0
2005-04-11 07:32:00,1.54902,1.54916,1.54895,1.54908,293399999.0
2005-04-11 07:33:00,1.549,1.54908,1.54873,1.54884,330100002.0
2005-04-11 07:34:00,1.54869,1.54898,1.54864,1.54878,377700007.0
2005-04-11 07:35:00,1.54889,1.54909,1.54877,1.54909,243700001.0
2005-04-11 07:36:00,1.54885,1.54908,1.54876,1.5488,363699999.0
2005-04-11 07:37:00,1.54892,1.54916,1.5488,1.54895,334000004.0
2005-04-11 07:38:00,1.54905,1.54909,1.54881,1.54894,344600004.0
2005-04-11 07:39:00,1.5489,1.54897,1.54844,1.54865,404200000.0
2005-04-11 07:40:00,1.54886,1.54972,1.54875,1.54892,530799999.0
2005-04-11 07:41:00,1.54941,1.54957,1.54902,1.54902,346100002.0
2005-04-11 07:42:00,1.54903,1.54918,1.54877,1.549,234199998.0
2005-04-11 07:43:00,1.5492,1.54927,1.54888,1.54911,202100000.0
2005-04-11 07:44:00,1.54925,1.54937,1.54909,1.54925,381600008.0
2005-04-11 07:45:00,1.54931,1.54942,1.54903,1.54925,242199999.0
2005-04-11 07:46:00,1.54917,1.5493,1.54904,1.54914,541600006.0
2005-04-11 07:47:00,1.54938,1.54949,1.54913,1.54916,298299995.0
2005-04-11 07:48:00,1.54927,1.54936,1.54895,1.54919,271300002.0
2005-04-11 07:49:00,1.54915,1.54927,1.54893,1.54895,328000001.0
2005-04-11 07:50:00,1.54908,1.54935,1.54904,1.54905,178500000.0
2005-04-11 07:51:00,1.54913,1.54926,1.54893,1.54893,387900004.0
2005-04-11 07:52:00,1.54921,1.54936,1.54906,1.54912,312399998.0
2005-04-11 07:53:00,1.5491,1.54934,1.54897,1.54911,341400001.0
2005-04-11 07:54:00,1.54895,1.54922,1.54882,1.54916,303000000.0
2005-04-11 07:55:00,1.54925,1.54963,1.54897,1.54913,269999997.0
2005-04-11 07:56:00,1.54915,1.54934,1.549,1.54913,381800000.0
2005-04-11 07:57:00,1.5493,1.5493,1.54877,1.54877,278300001.0
2005-04-11 07:58:00,1.54906,1.54931,1.54897,1.54917,588500003.0
2005-04-11 07:59:00,1.54915,1.54921,1.54888,1.54889,354500002.0
2005-04-11 08:00:00,1.54928,1.54939,1.54902,1.54917,218399998.0
2005-04-11 08:01:00,1.54916,1.54935,1.54904,1.54935,553200000.0
2005-04-11 08:02:00,1.54912,1.54924,1.54891,1.54909,373000001.0
2005-04-11 08:03:00,1.5491,1.54935,1.5489,1.54913,308200003.0
2005-04-11 08:04:00,1.54895,1.54918,1.54882,1.54902,171700000.0
2005-04-11 08:05:00,1.54933,1.54937,1.54902,1.54903,273499997.0
2005-04-11 08:06:00,1.54894,1.54917,1.54886,1.5489,349400001.0
2005-04-11 08:07:00,1.54904,1.54933,1.54875,1.54906,553000004.0
2005-04-11 08:08:00,1.54891,1.54939,1.54891,1.54907,412400001.0
2005-04-11 08:09:00,1.54889,1.54915,1.54882,1.54907,211900000.0
2005-04-11 08:10:00,1.54911,1.54926,1.54888,1.54902,294899999.0
2005-04-11 08:11:00,1.5487,1.54908,1.5487,1.5487,220100001.0
2005-04-11 08:12:00,1.54847,1.54897,1.54842,1.54869,466100002.0
2005-04-11 08:13:00,1.54895,1.549,1.5485,1.54858,396200006.0
2005-04-11 08:14:00,1.54862,1.54873,1.54822,1.54822,307499998.0
2005-04-11 08:15:00,1.54854,1.54862,1.5482,1.5482,329800001.0
2005-04-11 08:16:00,1.54818,1.54843,1.54806,1.54826,475899998.0
2005-04-11 08:17:00,1.54854,1.5486,1.54828,1.54837,369799998.0
2005-04-11 08:18:00,1.54808,1.54854,1.54805,1.54832,270900001.0
2005-04-11 08:19:00,1.54833,1.54865,1.54833,1.54841,314200001.0
2005-04-11 08:20:00,1.54838,1.54867,1.54832,1.54859,361700001.0
2005-04-11 08:21:00,1.54847,1.54871,1.54841,1.54865,267800001.0
2005-04-11 08:22:00,1.54837,1.54841,1.54814,1.5483,415800001.0
2005-04-11 08:23:00,1.54844,1.54861,1.54816,1.54843,396599999.0
2005-04-11 08:24:00,1.54851,1.54875,1.54834,1.54858,296800003.0
2005-04-11 08:25:00,1.54815,1.54866,1.54814,1.54848,239599999.0
2005-04-11 08:26:00,1.5485,1.54884,1.54832,1.54859,479600002.0
2005-04-11 08:27:00,1.54861,1.54871,1.5483,1.5483,209100004.0
2005-04-11 08:28:00,1.54857,1.54892,1.54856,1.54864,209199999.0
2005-04-11 08:29:00,1.54885,1.54887,1.54846,1.54857,339699995.0
2005-04-11 08:30:00,1.5485,1.54881,1.54847,1.54872,473299995.0
2005-04-11 08:31:00,1.54874,1.54899,1.5485,1.54863,309100001.0
2005-04-11 08:32:00,1.54839,1.5488,1.54839,1.54864,244300001.0
2005-04-11 08:33:00,1.54871,1.54891,1.54848,1.54861,363700001.0
2005-04-11 08:34:00,1.54871,1.54896,1.54861,1.54883,447099997.0
2005-04-11 08:35:00,1.54869,1.54888,1.54857,1.54879,463999999.0
2005-04-11 08:36:00,1.54871,1.54886,1.54839,1.54864,374100004.0
2005-04-11 08:37:00,1.54852,1.54863,1.54837,1.5485,271700000.0
2005-04-11 08:38:00,1.54853,1.54864,1.5484,1.54854,392300002.0
2005-04-11 08:39:00,1.54841,1.54861,1.54832,1.54843,361000000.0
2005-04-11 08:40:00,1.54877,1.54896,1.54871,1.54885,391999999.0
2005-04-11 08:41:00,1.54878,1.54894,1.54855,1.54871,293900001.0
2005-04-11 08:42:00,1.5487,1.54909,1.54864,1.54888,361699997.0
2005-04-11 08:43:00,1.54888,1.54902,1.5486,1.54878,393000002.0
2005-04-11 08:44:00,1.54885,1.54904,1.54856,1.54884,437900001.0
2005-04-11 08:45:00,1.54895,1.54895,1.54822,1.5485,332600004.0
2005-04-11 08:46:00,1.5485,1.54864,1.54826,1.54853,381199994.0
2005-04-11 08:47:00,1.54839,1.54859,1.54832,1.54851,346900005.0
2005-04-11 08:48:00,1.54842,1.54874,1.54828,1.54871,278499999.0
2005-04-11 08:49:00,1.5487,1.54878,1.54819,1.54852,321300002.0
2005-04-11 08:50:00,1.54854,1.54856,1.54829,1.54849,558900008.0
2005-04-11 08:51:00,1.54828,1.54861,1.54817,1.54826,497500002.0
2005-04-11 08:52:00,1.54843,1.54873,1.54843,1.54855,407600005.0
2005-04-11 08:53:00,1.54837,1.5487,1.54832,1.5487,189700000.0
2005-04-11 08:54:00,1.54854,1.54866,1.54827,1.54827,342500002.0
2005-04-11 08:55:00,1.54856,1.54883,1.54848,1.54861,348300006.0
2005-04-11 08:56:00,1.54858,1.54871,1.54838,1.54849,321800001.0
2005-04-11 08:57:00,1.54862,1.5488,1.54849,1.54871,424299998.0
2005-04-11 08:58:00,1.5486,1.5488,1.54849,1.54868,393800001.0
2005-04-11 08:59:00,1.5486,1.5487,1.54843,1.54843,414400004.0
2005-04-11 09:00:00,1.54831,1.54863,1.54831,1.54836,273200001.0
2005-04-11 09:01:00,1.54842,1.54858,1.54823,1.54855,313900002.0
2005-04-11 09:02:00,1.54848,1.54863,1.54829,1.54839,399800000.0
2005-04-11 09:03:00,1.54809,1.54847,1.54809,1.54831,341000000.0
2005-04-11 09:04:00,1.54788,1.5485,1.5478,1.5485,310999999.0
2005-04-11 09:05:00,1.54829,1.5485,1.54818,1.54839,236700001.0
2005-04-11 09:06:00,1.5484,1.54847,1.54826,1.54836,346099998.0
2005-04-11 09:07:00,1.54835,1.54853,1.54813,1.54833,218699999.0
2005-04-11 09:08:00,1.54863,1.54863,1.5482,1.5482,232400000.0
2005-04-11 09:09:00,1.54844,1.54859,1.54826,1.54845,169499999.0
2005-04-11 09:10:00,1.54863,1.5487,1.54838,1.54842,392899992.0
2005-04-11 09:11:00,1.54819,1.54849,1.54819,1.54836,308400002.0
2005-04-11 09:12:00,1.54828,1.54862,1.54809,1.54848,207900001.0
2005-04-11 09:13:00,1.54839,1.54857,1.54819,1.54819,303400002.0
2005-04-11 09:14:00,1.54823,1.54839,1.54815,1.54829,277800000.0
2005-04-11 09:15:00,1.54849,1.54863,1.5483,1.54834,258400002.0
2005-04-11 09:16:00,1.54842,1.54858,1.54833,1.54848,519800002.0
2005-04-11 09:17:00,1.54853,1.5487,1.54836,1.54849,345700001.0
2005-04-11 09:18:00,1.54877,1.54878,1.54847,1.54849,300400004.0
2005-04-11 09:19:00,1.54844,1.54861,1.54827,1.54844,271400001.0
2005-04-11 09:20:00,1.54862,1.54879,1.54837,1.54837,472600007.0
2005-04-11 09:21:00,1.54872,1.54886,1.54836,1.54867,381299999.0
2005-04-11 09:22:00,1.54853,1.54871,1.54841,1.54855,459100002.0
2005-04-11 09:23:00,1.54865,1.54878,1.54846,1.54878,310000002.0
2005-04-11 09:24:00,1.54843,1.54861,1.54819,1.54843,330900003.0
2005-04-11 09:25:00,1.54855,1.54863,1.54833,1.54863,245600001.0
2005-04-11 09:26:00,1.54844,1.54877,1.54831,1.54877,442900001.0
2005-04-11 09:27:00,1.54864,1.54864,1.54831,1.54853,383500004.0
2005-04-11 09:28:00,1.54851,1.54866,1.54836,1.54837,322200002.0
2005-04-11 09:29:00,1.5484,1.54859,1.5483,1.54844,397900002.0
2005-04-11 09:30:00,1.5486,1.54878,1.54828,1.54845,288099997.0
2005-04-11 09:31:00,1.54838,1.54863,1.54826,1.54838,403700001.0
2005-04-11 09:32:00,1.54844,1.54867,1.54839,1.54858,395200002.0
2005-04-11 09:33:00,1.54858,1.54869,1.54835,1.54848,338299995.0
2005-04-11 09:34:00,1.54837,1.54883,1.54837,1.5485,401200003.0
2005-04-11 09:35:00,1.54865,1.54877,1.54839,1.54849,300700001.0
2005-04-11 09:36:00,1.54859,1.54888,1.54848,1.54879,368900001.0
2005-04-11 09:37:00,1.5488,1.54883,1.54852,1.54883,283400002.0
2005-04-11 09:38:00,1.54888,1.54897,1.54868,1.54879,267900002.0
2005-04-11 09:39:00,1.54865,1.54908,1.54865,1.54883,263800000.0
2005-04-11 09:40:00,1.54883,1.54898,1.54871,1.54877,270000002.0
2005-04-11 09:41:00,1.54881,1.54891,1.54861,1.54878,264899997.0
2005-04-11 09:42:00,1.54863,1.54886,1.54863,1.54867,299700004.0
2005-04-11 09:43:00,1.5487,1.54896,1.54855,1.54891,239299999.0
2005-04-11 09:44:00,1.54885,1.54896,1.5485,1.54859,289800000.0
2005-04-11 09:45:00,1.54871,1.54892,1.54847,1.54859,286000002.0
2005-04-11 09:46:00,1.5485,1.54877,1.54835,1.5486,250100001.0
2005-04-11 09:47:00,1.54854,1.54866,1.54842,1.54851,293900000.0
2005-04-11 09:48:00,1.5484,1.54869,1.54835,1.54853,378900000.0
2005-04-11 09:49:00,1.54856,1.54869,1.54844,1.54844,257600004.0
2005-04-11 09:50:00,1.54853,1.54867,1.54837,1.54862,336200000.0
2005-04-11 09:51:00,1.54872,1.54877,1.54847,1.54851,340799999.0
2005-04-11 09:52:00,1.5487,1.54887,1.54843,1.54843,379100006.0
2005-04-11 09:53:00,1.54852,1.54875,1.54832,1.54861,483799990.0
2005-04-11 09:54:00,1.54855,1.54865,1.54829,1.54829,312000000.0
2005-04-11 09:55:00,1.54833,1.54842,1.54796,1.54836,378300000.0
2005-04-11 09:56:00,1.5486,1.5486,1.54796,1.54796,275800001.0
2005-04-11 09:57:00,1.54816,1.54852,1.54816,1.54836,335400000.0
2005-04-11 09:58:00,1.54818,1.54844,1.54816,1.54836,532399995.0
2005-04-11 09:59:00,1.54825,1.54848,1.54821,1.54831,386100003.0
2005-04-11 10:00:00,1.54825,1.54852,1.5482,1.54824,361500002.0
2005-04-11 10:01:00,1.54854,1.54854,1.54824,1.5483,299700004.0
2005-04-11 10:02:00,1.54799,1.54828,1.54791,1.54821,320499996.0
2005-04-11 10:03:00,1.54817,1.5483,1.54796,1.54811,230200001.0
2005-04-11 10:04:00,1.54822,1.54838,1.54807,1.54828,422300003.0
2005-04-11 10:05:00,1.54805,1.54832,1.54794,1.54814,447700000.0
2005-04-11 10:06:00,1.54787,1.54826,1.54787,1.54817,160000000.0
2005-04-11 10:07:00,1.54802,1.54819,1.54788,1.54807,299499998.0
2005-04-11 10:08:00,1.54802,1.54815,1.54769,1.54804,354800000.0
2005-04-11 10:09:00,1.54786,1.54837,1.54777,1.54798,480400001.0
2005-04-11 10:10:00,1.5478,1.54805,1.54774,1.54783,328500002.0
2005-04-11 10:11:00,1.54775,1.54802,1.54758,1.54787,323699998.0
2005-04-11 10:12:00,1.54797,1.5481,1.54779,1.54792,175000001.0
2005-04-11 10:13:00,1.54782,1.5481,1.54774,1.54799,321000002.0
2005-04-11 10:14:00,1.54799,1.54825,1.54781,1.54823,352200003.0
2005-04-11 10:15:00,1.548,1.54818,1.54786,1.54788,355800001.0
2005-04-11 10:16:00,1.54782,1.54798,1.54768,1.54774,426199995.0
2005-04-11 10:17:00,1.54801,1.54811,1.54769,1.54784,316000003.0
2005-04-11 10:18:00,1.54802,1.54818,1.5478,1.54806,314500003.0
2005-04-11 10:19:00,1.54795,1.54829,1.54792,1.54816,340100001.0
2005-04-11 10:20:00,1.54808,1.54839,1.54791,1.54811,275199998.0
2005-04-11 10:21:00,1.54785,1.54816,1.54779,1.54792,288500004.0
2005-04-11 10:22:00,1.54795,1.5482,1.54787,1.54809,232600001.0
2005-04-11 10:23:00,1.54797,1.54809,1.54782,1.54804,305099998.0
2005-04-11 10:24:00,1.54774,1.54814,1.54762,1.54814,267900002.0
2005-04-11 10:25:00,1.54814,1.54829,1.54753,1.54769,391199997.0
2005-04-11 10:26:00,1.54783,1.54824,1.54781,1.54816,386299997.0
2005-04-11 10:27:00,1.54812,1.54832,1.54788,1.54795,377900003.0
2005-04-11 10:28:00,1.54792,1.54818,1.54783,1.548,317199996.0
2005-04-11 10:29:00,1.54795,1.54812,1.54782,1.54784,278900000.0
2005-04-11 10:30:00,1.54796,1.54796,1.54768,1.5477,189300003.0
2005-04-11 10:31:00,1.54797,1.54803,1.5477,1.54782,377100000.0
2005-04-11 10:32:00,1.54767,1.54785,1.54746,1.54756,377099994.0
2005-04-11 10:33:00,1.54772,1.54772,1.54727,1.54736,477600001.0
2005-04-11 10:34:00,1.54768,1.54773,1.5474,1.54745,351300002.0
2005-04-11 10:35:00,1.54743,1.54778,1.54738,1.54755,399400010.0
2005-04-11 10:36:00,1.54782,1.54802,1.54757,1.54789,270099997.0
2005-04-11 10:37:00,1.5481,1.54822,1.54766,1.54776,344199997.0
2005-04-11 10:38:00,1.54777,1.54815,1.54771,1.54805,213600002.0
2005-04-11 10:39:00,1.54783,1.5481,1.54781,1.5481,377800005.0
2005-04-11 10:40:00,1.5482,1.5482,1.54776,1.54789,298100000.0
2005-04-11 10:41:00,1.54799,1.54807,1.54768,1.54779,448500001.0
2005-04-11 10:42:00,1.54783,1.54807,1.54775,1.54793,266100003.0
2005-04-11 10:43:00,1.54794,1.54799,1.5474,1.54777,378700000.0
2005-04-11 10:44:00,1.54777,1.54792,1.54748,1.54778,300899994.0
2005-04-11 10:45:00,1.54773,1.54786,1.54759,1.54773,356699999.0
2005-04-11 10:46:00,1.54751,1.54769,1.54742,1.5476,366099996.0
2005-04-11 10:47:00,1.54742,1.54769,1.54742,1.54751,387700003.0
2005-04-11 10:48:00,1.54766,1.54781,1.54753,1.54767,342100003.0
2005-04-11 10:49:00,1.54743,1.54785,1.5474,1.54759,259500003.0
2005-04-11 10:50:00,1.54771,1.54779,1.54743,1.54743,259600000.0
2005-04-11 10:51:00,1.54761,1.54794,1.54746,1.54768,381300002.0
2005-04-11 10:52:00,1.5478,1.54789,1.54761,1.54772,520100001.0
2005-04-11 10:53:00,1.5479,1.548,1.54752,1.54775,554700005.0
2005-04-11 10:54:00,1.54773,1.54802,1.54766,1.54795,407100003.0
2005-04-11 10:55:00,1.54777,1.54801,1.54768,1.54782,281599998.0
2005-04-11 10:56:00,1.54765,1.54791,1.54752,1.54783,293600003.0
2005-04-11 10:57:00,1.54744,1.54792,1.54744,1.54792,203499997.0
2005-04-11 10:58:00,1.54768,1.54793,1.54768,1.54779,223900001.0
2005-04-11 10:59:00,1.54756,1.54792,1.54756,1.54769,408699998.0
2005-04-11 11:00:00,1.54777,1.54781,1.54743,1.54752,276500003.0
2005-04-11 11:01:00,1.54779,1.54796,1.54754,1.54767,242999998.0
2005-04-11 11:02:00,1.54768,1.54798,1.54765,1.54792,463700009.0
2005-04-11 11:03:00,1.54788,1.54793,1.54762,1.54762,332400003.0
2005-04-11 11:04:00,1.54775,1.54792,1.54754,1.5477,430100003.0
2005-04-11 11:05:00,1.54767,1.54778,1.54749,1.54778,369199999.0
2005-04-11 11:06:00,1.54781,1.54798,1.54763,1.54775,283099995.0
2005-04-11 11:07:00,1.54756,1.54788,1.54742,1.54788,225000000.0
2005-04-11 11:08:00,1.54769,1.54803,1.54766,1.54789,332700001.0
2005-04-11 11:09:00,1.54797,1.54806,1.54768,1.5478,244499999.0
2005-04-11 11:10:00,1.54756,1.54793,1.54749,1.54768,311700001.0
2005-04-11 11:11:00,1.54794,1.54794,1.54759,1.54773,374799996.0
2005-04-11 11:12:00,1.5474,1.54799,1.5474,1.54782,299700001.0
2005-04-11 11:13:00,1.54793,1.54808,1.5478,1.54796,469999996.0
2005-04-11 11:14:00,1.54797,1.54805,1.54764,1.54776,476799999.0
2005-04-11 11:15:00,1.54783,1.54793,1.54761,1.54774,264600003.0
2005-04-11 11:16:00,1.54777,1.54802,1.54775,1.54794,310299998.0
2005-04-11 11:17:00,1.54771,1.54814,1.54769,1.54805,290700001.0
2005-04-11 11:18:00,1.54776,1.54806,1.54775,1.54794,273199997.0
2005-04-11 11:19:00,1.54787,1.54802,1.54765,1.54775,385500008.0
2005-04-11 11:20:00,1.54773,1.54798,1.54767,1.54789,480499997.0
2005-04-11 11:21:00,1.54809,1.54816,1.54778,1.548,236400000.0
2005-04-11 11:22:00,1.54792,1.54802,1.54756,1.54772,308500003.0
2005-04-11 11:23:00,1.54782,1.54797,1.54766,1.54791,335700001.0
2005-04-11 11:24:00,1.54781,1.54805,1.54781,1.54793,349000002.0
2005-04-11 11:25:00,1.54799,1.54807,1.54767,1.54795,235000001.0
2005-04-11 11:26:00,1.54799,1.54809,1.54774,1.54802,404999997.0
2005-04-11 11:27:00,1.54793,1.5481,1.54784,1.54801,230800001.0
2005-04-11 11:28:00,1.54787,1.54817,1.54782,1.54812,493900001.0
2005-04-11 11:29:00,1.54809,1.54824,1.54798,1.54799,269599995.0
2005-04-11 11:30:00,1.54798,1.54819,1.54786,1.54802,377000000.0
2005-04-11 11:31:00,1.54797,1.54826,1.54787,1.54807,457599998.0
2005-04-11 11:32:00,1.54802,1.54811,1.5477,1.5481,473999998.0
2005-04-11 11:33:00,1.5481,1.54821,1.54783,1.54803,370800003.0
2005-04-11 11:34:00,1.54789,1.54813,1.54786,1.5481,314700002.0
2005-04-11 11:35:00,1.5479,1.54814,1.54784,1.54805,210100002.0
2005-04-11 11:36:00,1.54808,1.5482,1.54783,1.54783,260299999.0
2005-04-11 11:37:00,1.54805,1.54827,1.54785,1.54798,354399998.0
2005-04-11 11:38:00,1.54825,1.54833,1.548,1.548,255000002.0
2005-04-11 11:39:00,1.54808,1.5483,1.54801,1.5481,299900000.0
2005-04-11 11:40:00,1.54809,1.54844,1.54806,1.54806,241399999.0
2005-04-11 11:41:00,1.54802,1.54829,1.54784,1.54805,473700006.0
2005-04-11 11:42:00,1.54797,1.54827,1.54792,1.54815,419499995.0
2005-04-11 11:43:00,1.54804,1.54832,1.54788,1.54794,273899998.0
2005-04-11 11:44:00,1.54819,1.54836,1.54801,1.54815,312100001.0
2005-04-11 11:45:00,1.54834,1.54839,1.54807,1.54807,330400000.0
2005-04-11 11:46:00,1.54834,1.54839,1.54805,1.54812,452600002.0
2005-04-11 11:47:00,1.54812,1.54819,1.54779,1.54813,363100003.0
2005-04-11 11:48:00,1.54803,1.5481,1.54785,1.54789,257900001.0
2005-04-11 11:49:00,1.54793,1.54805,1.54763,1.54785,381900003.0
2005-04-11 11:50:00,1.54797,1.54805,1.5476,1.54764,444699996.0
2005-04-11 11:51:00,1.54737,1.54778,1.54722,1.54778,328299996.0
2005-04-11 11:52:00,1.54757,1.5478,1.54741,1.5476,269999998.0
2005-04-11 11:53:00,1.5474,1.54762,1.5473,1.54758,342099997.0
2005-04-11 11:54:00,1.54757,1.54766,1.54735,1.54735,448700004.0
2005-04-11 11:55:00,1.54758,1.54772,1.54737,1.54737,321600002.0
2005-04-11 11:56:00,1.5474,1.54767,1.54732,1.54744,234500002.0
2005-04-11 11:57:00,1.54753,1.54773,1.54741,1.54749,379099998.0
2005-04-11 11:58:00,1.54753,1.54767,1.54735,1.54747,181099997.0
2005-04-11 11:59:00,1.54767,1.5479,1.54739,1.54763,434500000.0
2005-04-11 12:00:00,1.5478,1.54796,1.5476,1.5476,234099998.0
2005-04-11 12:01:00,1.54792,1.54798,1.54761,1.54762,264400002.0
2005-04-11 12:02:00,1.5475,1.54783,1.54742,1.54765,467600007.0
2005-04-11 12:03:00,1.54746,1.54762,1.54738,1.54761,326800005.0
2005-04-11 12:04:00,1.54717,1.54778,1.54706,1.54778,389200004.0
2005-04-11 12:05:00,1.54753,1.54773,1.54741,1.54742,341400006.0
2005-04-11 12:06:00,1.5475,1.54784,1.54727,1.54784,259500003.0
2005-04-11 12:07:00,1.54773,1.54791,1.54764,1.54777,172700000.0
2005-04-11 12:08:00,1.54789,1.54794,1.54765,1.5477,267699999.0
2005-04-11 12:09:00,1.54763,1.54806,1.5476,1.54801,424300000.0
2005-04-11 12:10:00,1.54776,1.54804,1.54757,1.54763,395199999.0
2005-04-11 12:11:00,1.5478,1.54791,1.54753,1.54769,420399998.0
2005-04-11 12:12:00,1.54797,1.54802,1.54772,1.54774,368499993.0
2005-04-11 12:13:00,1.54782,1.548,1.54768,1.54784,447600000.0
2005-04-11 12:14:00,1.54785,1.54791,1.54757,1.54759,460000000.0
2005-04-11 12:15:00,1.54764,1.54778,1.54755,1.5477,255300000.0
2005-04-11 12:16:00,1.54744,1.54785,1.54738,1.54764,327400004.0
2005-04-11 12:17:00,1.54753,1.54777,1.54744,1.54753,305100001.0
2005-04-11 12:18:00,1.5478,1.54792,1.54742,1.54742,208699999.0
2005-04-11 12:19:00,1.5476,1.54777,1.54753,1.54777,324099999.0
2005-04-11 12:20:00,1.54769,1.54789,1.54759,1.54784,364000002.0
2005-04-11 12:21:00,1.5475,1.5478,1.5475,1.54758,203100002.0
2005-04-11 12:22:00,1.54749,1.54784,1.54742,1.5478,424999996.0
2005-04-11 12:23:00,1.54762,1.54783,1.54745,1.54768,386199998.0
2005-04-11 12:24:00,1.54767,1.54771,1.54745,1.5476,307099992.0
2005-04-11 12:25:00,1.5476,1.54776,1.54732,1.54732,500800000.0
2005-04-11 12:26:00,1.54741,1.54769,1.54738,1.54748,314799996.0
2005-04-11 12:27:00,1.54757,1.54775,1.5473,1.54756,262600000.0
2005-04-11 12:28:00,1.5475,1.54772,1.54727,1.54748,320400000.0
2005-04-11 12:29:00,1.54765,1.54777,1.5474,1.5475,279099997.0
2005-04-11 12:30:00,1.54733,1.54774,1.54733,1.5475,365100001.0
2005-04-11 12:31:00,1.54756,1.54775,1.54741,1.54762,366399994.0
2005-04-11 12:32:00,1.54777,1.54789,1.54755,1.54772,423399996.0
2005-04-11 12:33:00,1.54788,1.548,1.54772,1.548,228500001.0
2005-04-11 12:34:00,1.54785,1.54801,1.54776,1.54787,449300004.0
2005-04-11 12:35:00,1.54783,1.54818,1.54781,1.54813,403400002.0
2005-04-11 12:36:00,1.54841,1.54862,1.54813,1.5486,507000006.0
2005-04-11 12:37:00,1.54862,1.54874,1.54835,1.54845,296100000.0
2005-04-11 12:38:00,1.54849,1.54864,1.54833,1.54833,236499998.0
2005-04-11 12:39:00,1.54828,1.54848,1.54812,1.54837,364900005.0
2005-04-11 12:40:00,1.54854,1.54855,1.54823,1.54833,214099998.0
2005-04-11 12:41:00,1.54855,1.54856,1.54809,1.54821,273900001.0
2005-04-11 12:42:00,1.54822,1.54838,1.54801,1.54812,245500002.0
2005-04-11 12:43:00,1.54823,1.54839,1.54805,1.54821,393800006.0
2005-04-11 12:44:00,1.54834,1.54838,1.548,1.54816,373800000.0
2005-04-11 12:45:00,1.54831,1.54847,1.54813,1.54816,286000000.0
2005-04-11 12:46:00,1.54836,1.54836,1.54798,1.54817,291400000.0
2005-04-11 12:47:00,1.54831,1.54835,1.54804,1.54804,405100000.0
2005-04-11 12:48:00,1.54808,1.54831,1.54801,1.54824,279000001.0
2005-04-11 12:49:00,1.54792,1.54825,1.54792,1.54825,406700002.0
2005-04-11 12:50:00,1.54812,1.54862,1.54794,1.54845,405800005.0
2005-04-11 12:51:00,1.54844,1.54881,1.54834,1.54868,498499994.0
2005-04-11 12:52:00,1.54816,1.54869,1.54816,1.54858,475800003.0
2005-04-11 12:53:00,1.54893,1.54921,1.5486,1.54906,273700006.0
2005-04-11 12:54:00,1.54921,1.54943,1.54906,1.54933,463900003.0
2005-04-11 12:55:00,1.54943,1.54958,1.54908,1.54918,360500006.0
2005-04-11 12:56:00,1.54915,1.54934,1.549,1.54915,375100004.0
2005-04-11 12:57:00,1.54906,1.54928,1.54886,1.54888,177700002.0
2005-04-11 12:58:00,1.54913,1.54922,1.54876,1.54894,274900000.0
2005-04-11 12:59:00,1.54907,1.54935,1.54899,1.54916,176599998.0
2005-04-11 13:00:00,1.54908,1.54926,1.54894,1.54902,459100007.0
2005-04-11 13:01:00,1.54883,1.54913,1.54865,1.54879,397200006.0
2005-04-11 13:02:00,1.54896,1.54914,1.54875,1.54888,543599998.0
2005-04-11 13:03:00,1.54902,1.54902,1.54856,1.54863,271899999.0
2005-04-11 13:04:00,1.54893,1.54902,1.54854,1.54862,419200002.0
2005-04-11 13:05:00,1.5488,1.54901,1.54855,1.54901,217600000.0
2005-04-11 13:06:00,1.54873,1.54895,1.54867,1.54881,424599999.0
2005-04-11 13:07:00,1.54881,1.54901,1.54871,1.54872,197099998.0
2005-04-11 13:08:00,1.5487,1.54897,1.54844,1.54855,225300001.0
2005-04-11 13:09:00,1.54856,1.54892,1.54856,1.54888,427199993.0
2005-04-11 13:10:00,1.54859,1.54901,1.54859,1.54874,274400001.0
2005-04-11 13:11:00,1.54902,1.54902,1.54854,1.54855,213100003.0
2005-04-11 13:12:00,1.54876,1.54909,1.54853,1.54883,279700003.0
2005-04-11 13:13:00,1.54899,1.54903,1.54846,1.54846,257300002.0
2005-04-11 13:14:00,1.54865,1.54902,1.54858,1.54874,357500002.0
2005-04-11 13:15:00,1.54862,1.54908,1.54853,1.54856,188900000.0
2005-04-11 13:16:00,1.54856,1.5489,1.54856,1.5489,336600004.0
2005-04-11 13:17:00,1.54901,1.54901,1.54866,1.54882,369099999.0
2005-04-11 13:18:00,1.54899,1.54906,1.5485,1.5485,444200003.0
2005-04-11 13:19:00,1.54878,1.54881,1.54846,1.54854,308900000.0
2005-04-11 13:20:00,1.54895,1.54902,1.54858,1.54858,336499995.0
2005-04-11 13:21:00,1.54884,1.54893,1.54859,1.54866,116800000.0
2005-04-11 13:22:00,1.54878,1.54894,1.5486,1.54883,299100000.0
2005-04-11 13:23:00,1.54892,1.54902,1.54853,1.54869,307099994.0
2005-04-11 13:24:00,1.54853,1.54902,1.54853,1.54885,293199998.0
2005-04-11 13:25:00,1.54873,1.54915,1.54859,1.54877,486900005.0
2005-04-11 13:26:00,1.5487,1.54902,1.54861,1.54873,245200000.0
2005-04-11 13:27:00,1.54838,1.54865,1.5483,1.54844,350600001.0
2005-04-11 13:28:00,1.54834,1.54847,1.54801,1.54815,337900001.0
2005-04-11 13:29:00,1.54832,1.54847,1.54803,1.54821,450200000.0
2005-04-11 13:30:00,1.54832,1.54848,1.54819,1.54836,378500002.0
2005-04-11 13:31:00,1.54838,1.54855,1.54819,1.54837,305600000.0
2005-04-11 13:32:00,1.54837,1.54851,1.54813,1.54826,207799998.0
2005-04-11 13:33:00,1.54802,1.54843,1.54802,1.54824,459200009.0
2005-04-11 13:34:00,1.54809,1.54836,1.54793,1.54799,328099994.0
2005-04-11 13:35:00,1.54777,1.54821,1.54773,1.54805,365800003.0
2005-04-11 13:36:00,1.54803,1.54819,1.54778,1.54793,186700000.0
2005-04-11 13:37:00,1.54801,1.54836,1.54797,1.54805,241900000.0
2005-04-11 13:38:00,1.54776,1.54822,1.54776,1.54805,284699996.0
2005-04-11 13:39:00,1.54781,1.5481,1.54768,1.54779,300600003.0
2005-04-11 13:40:00,1.5477,1.548,1.54768,1.54793,259199996.0
2005-04-11 13:41:00,1.54757,1.54798,1.54755,1.54783,237599997.0
2005-04-11 13:42:00,1.54783,1.54804,1.54773,1.54795,305899998.0
2005-04-11 13:43:00,1.54783,1.54805,1.54764,1.54794,482900008.0
2005-04-11 13:44:00,1.54779,1.548,1.5476,1.54786,206600002.0
2005-04-11 13:45:00,1.54793,1.54811,1.54774,1.54799,220500000.0
2005-04-11 13:46:00,1.54812,1.54812,1.54778,1.54783,299600001.0
2005-04-11 13:47:00,1.54794,1.54812,1.54778,1.54798,302900001.0
2005-04-11 13:48:00,1.54789,1.54813,1.54774,1.54794,282200002.0
2005-04-11 13:49:00,1.54812,1.5482,1.54792,1.54792,531799995.0
2005-04-11 13:50:00,1.54802,1.5482,1.54785,1.54798,228300000.0
2005-04-11 13:51:00,1.54793,1.54817,1.54776,1.5479,254500002.0
2005-04-11 13:52:00,1.54795,1.54815,1.54774,1.54788,338899999.0
2005-04-11 13:53:00,1.54782,1.54817,1.54774,1.54817,306999997.0
2005-04-11 13:54:00,1.54799,1.54819,1.54773,1.54819,416500003.0
2005-04-11 13:55:00,1.54814,1.54814,1.54762,1.54778,473699998.0
2005-04-11 13:56:00,1.5481,1.54817,1.54797,1.5481,238600000.0
2005-04-11 13:57:00,1.54795,1.54819,1.5479,1.54795,248699999.0
2005-04-11 13:58:00,1.54771,1.54802,1.54769,1.54796,434200001.0
2005-04-11 13:59:00,1.54783,1.54824,1.54782,1.54801,456599999.0
2005-04-11 14:00:00,1.54805,1.54826,1.5479,1.5479,320500003.0
2005-04-11 14:01:00,1.54775,1.54808,1.54775,1.54781,329300003.0
2005-04-11 14:02:00,1.54805,1.54818,1.54776,1.54804,543599998.0
2005-04-11 14:03:00,1.54744,1.54812,1.54744,1.54812,247899998.0
2005-04-11 14:04:00,1.54795,1.54807,1.54777,1.54793,325500003.0
2005-04-11 14:05:00,1.54788,1.54823,1.54785,1.54801,385100001.0
2005-04-11 14:06:00,1.5482,1.5482,1.54788,1.54794,202000000.0
2005-04-11 14:07:00,1.54797,1.54816,1.54784,1.54792,264500001.0
2005-04-11 14:08:00,1.54786,1.54818,1.54768,1.5479,328500000.0
2005-04-11 14:09:00,1.54832,1.54835,1.54804,1.54814,370700005.0
2005-04-11 14:10:00,1.54837,1.5484,1.54801,1.54802,240100003.0
2005-04-11 14:11:00,1.54832,1.5485,1.54815,1.54816,295299993.0
2005-04-11 14:12:00,1.54818,1.54839,1.54813,1.54825,386400006.0
2005-04-11 14:13:00,1.54814,1.54852,1.5479,1.54842,212100002.0
2005-04-11 14:14:00,1.5484,1.54863,1.54818,1.5485,341099999.0
2005-04-11 14:15:00,1.54818,1.54847,1.54808,1.54834,416700004.0
2005-04-11 14:16:00,1.54829,1.54846,1.54812,1.54844,238399998.0
2005-04-11 14:17:00,1.54822,1.54843,1.54807,1.54814,210100000.0
2005-04-11 14:18:00,1.54815,1.54836,1.54798,1.54802,291900004.0
2005-04-11 14:19:00,1.54821,1.5484,1.54758,1.54771,214299999.0
2005-04-11 14:20:00,1.54776,1.54838,1.54776,1.54828,441099993.0
2005-04-11 14:21:00,1.54834,1.54836,1.54814,1.54825,347100002.0
2005-04-11 14:22:00,1.54837,1.54844,1.54814,1.54837,321300002.0
2005-04-11 14:23:00,1.54817,1.54847,1.54817,1.54839,352200007.0
2005-04-11 14:24:00,1.54834,1.54842,1.54798,1.54813,309200005.0
2005-04-11 14:25:00,1.54798,1.5483,1.54794,1.5483,168600000.0
2005-04-11 14:26:00,1.54816,1.54837,1.54799,1.54814,395499997.0
2005-04-11 14:27:00,1.54818,1.54839,1.54776,1.54827,325899999.0
2005-04-11 14:28:00,1.54812,1.54843,1.54803,1.54825,435200001.0
2005-04-11 14:29:00,1.54829,1.54838,1.54798,1.54824,356899997.0
2005-04-11 14:30:00,1.54827,1.54847,1.54812,1.54836,328700004.0
2005-04-11 14:31:00,1.54838,1.54841,1.54801,1.5481,349200000.0
2005-04-11 14:32:00,1.54825,1.54835,1.54804,1.5481,268100001.0
2005-04-11 14:33:00,1.5481,1.54858,1.54794,1.54846,344900003.0
2005-04-11 14:34:00,1.54813,1.54836,1.548,1.54828,333099998.0
2005-04-11 14:35:00,1.54825,1.5484,1.54783,1.548,471700008.0
2005-04-11 14:36:00,1.54827,1.54839,1.54802,1.54834,334499998.0
2005-04-11 14:37:00,1.54849,1.54849,1.54814,1.54822,360800000.0
2005-04-11 14:38:00,1.54831,1.54858,1.54814,1.54839,347900000.0
2005-04-11 14:39:00,1.54842,1.54868,1.54831,1.54865,233900004.0
2005-04-11 14:40:00,1.54862,1.54862,1.54832,1.54834,288599997.0
2005-04-11 14:41:00,1.54869,1.54869,1.54834,1.54836,344199992.0
2005-04-11 14:42:00,1.54849,1.54859,1.5482,1.5484,548299993.0
2005-04-11 14:43:00,1.54833,1.54868,1.54833,1.54861,534600003.0
2005-04-11 14:44:00,1.54831,1.54849,1.54802,1.54818,276200005.0
2005-04-11 14:45:00,1.54818,1.54839,1.54813,1.5483,366000003.0
2005-04-11 14:46:00,1.54841,1.54859,1.54829,1.54851,363600000.0
2005-04-11 14:47:00,1.54819,1.54843,1.54809,1.54832,396300001.0
2005-04-11 14:48:00,1.54836,1.5486,1.54832,1.54844,173099999.0
2005-04-11 14:49:00,1.54857,1.54857,1.54801,1.54816,232000001.0
2005-04-11 14:50:00,1.5482,1.54852,1.54803,1.54831,280600002.0
2005-04-11 14:51:00,1.5481,1.54848,1.54793,1.54821,379500005.0
2005-04-11 14:52:00,1.54834,1.54845,1.54819,1.54831,376899997.0
2005-04-11 14:53:00,1.54833,1.54852,1.54821,1.54823,309499998.0
2005-04-11 14:54:00,1.54828,1.54853,1.54814,1.54828,389100010.0
2005-04-11 14:55:00,1.54817,1.54853,1.54813,1.54845,337599995.0
2005-04-11 14:56:00,1.54838,1.54866,1.54834,1.54859,274700000.0
2005-04-11 14:57:00,1.54833,1.5487,1.54833,1.54857,162300000.0
2005-04-11 14:58:00,1.54845,1.54859,1.54838,1.54849,361100004.0
2005-04-11 14:59:00,1.54859,1.54905,1.54859,1.54888,428400001.0
2005-04-11 15:00:00,1.54905,1.54912,1.54881,1.54889,546100001.0
2005-04-11 15:01:00,1.54902,1.54911,1.54875,1.54889,367300004.0
2005-04-11 15:02:00,1.54878,1.54904,1.5487,1.549,373500003.0
2005-04-11 15:03:00,1.54896,1.54911,1.54884,1.54888,351900003.0
2005-04-11 15:04:00,1.54885,1.54899,1.54871,1.54884,620700000.0
2005-04-11 15:05:00,1.54891,1.54913,1.54869,1.54903,486999997.0
2005-04-11 15:06:00,1.549,1.54916,1.54883,1.54883,241099999.0
2005-04-11 15:07:00,1.54885,1.54907,1.54875,1.54888,388200001.0
2005-04-11 15:08:00,1.54887,1.54902,1.54848,1.54861,341599996.0
2005-04-11 15:09:00,1.54858,1.54898,1.54852,1.54893,303800001.0
2005-04-11 15:10:00,1.54877,1.54883,1.54838,1.54842,395400004.0
2005-04-11 15:11:00,1.54874,1.54895,1.54858,1.54875,362800000.0
2005-04-11 15:12:00,1.54878,1.5489,1.54858,1.54872,317000002.0
2005-04-11 15:13:00,1.54851,1.5488,1.54851,1.54878,431499996.0
2005-04-11 15:14:00,1.54869,1.54898,1.54864,1.54898,195600002.0
2005-04-11 15:15:00,1.5489,1.54902,1.54861,1.54861,553899999.0
2005-04-11 15:16:00,1.5488,1.54889,1.54871,1.54888,291100005.0
2005-04-11 15:17:00,1.54874,1.54883,1.5484,1.54871,231700001.0
2005-04-11 15:18:00,1.54882,1.549,1.54856,1.54886,410100000.0
2005-04-11 15:19:00,1.54905,1.54911,1.54872,1.54877,356700000.0
2005-04-11 15:20:00,1.54887,1.54903,1.54868,1.54878,307999998.0
2005-04-11 15:21:00,1.54841,1.54896,1.54841,1.54875,242200005.0
2005-04-11 15:22:00,1.54855,1.54902,1.5485,1.54876,311699999.0
2005-04-11 15:23:00,1.5489,1.54901,1.54844,1.54866,242300002.0
2005-04-11 15:24:00,1.54847,1.54869,1.54838,1.54854,385800000.0
2005-04-11 15:25:00,1.54884,1.54886,1.54859,1.54869,222700005.0
2005-04-11 15:26:00,1.5489,1.54899,1.54857,1.5488,296699996.0
2005-04-11 15:27:00,1.54877,1.54902,1.54874,1.54883,365200005.0
2005-04-11 15:28:00,1.54875,1.54904,1.54874,1.54896,317600003.0
2005-04-11 15:29:00,1.54888,1.54897,1.54856,1.54863,327600000.0
2005-04-11 15:30:00,1.54865,1.549,1.54865,1.54897,306499999.0
2005-04-11 15:31:00,1.54875,1.54897,1.54868,1.54897,244300000.0
2005-04-11 15:32:00,1.54877,1.54893,1.54852,1.54869,531700001.0
2005-04-11 15:33:00,1.54886,1.54908,1.54864,1.54897,330200000.0
2005-04-11 15:34:00,1.54893,1.5491,1.54877,1.54877,315099999.0
2005-04-11 15:35:00,1.54919,1.54919,1.54848,1.54848,270199997.0
2005-04-11 15:36:00,1.54845,1.54888,1.54835,1.54871,121200000.0
2005-04-11 15:37:00,1.54915,1.54915,1.54869,1.54883,244399999.0
2005-04-11 15:38:00,1.54888,1.54912,1.5488,1.549,443599996.0
2005-04-11 15:39:00,1.54891,1.54898,1.54865,1.54868,387700003.0
2005-04-11 15:40:00,1.54871,1.54897,1.54849,1.54884,349200000.0
2005-04-11 15:41:00,1.54881,1.54906,1.54873,1.54903,345100003.0
2005-04-11 15:42:00,1.54882,1.54914,1.54868,1.54894,313600003.0
2005-04-11 15:43:00,1.54903,1.54919,1.54889,1.54903,324600001.0
2005-04-11 15:44:00,1.54892,1.54908,1.54872,1.54894,370500003.0
2005-04-11 15:45:00,1.54891,1.54907,1.54837,1.54852,385899994.0
2005-04-11 15:46:00,1.54859,1.54893,1.54844,1.54878,334600004.0
2005-04-11 15:47:00,1.54905,1.54908,1.54877,1.54877,308700000.0
2005-04-11 15:48:00,1.54886,1.54912,1.54878,1.5491,332900000.0
2005-04-11 15:49:00,1.54877,1.54914,1.54877,1.54903,288000002.0
2005-04-11 15:50:00,1.54885,1.54905,1.54873,1.54905,239300006.0
2005-04-11 15:51:00,1.54893,1.54908,1.54881,1.54901,216100004.0
2005-04-11 15:52:00,1.54897,1.54904,1.54866,1.54866,296699999.0
2005-04-11 15:53:00,1.54908,1.54922,1.54884,1.54897,350799992.0
2005-04-11 15:54:00,1.54885,1.54894,1.54852,1.54885,175600002.0
2005-04-11 15:55:00,1.54849,1.54893,1.54842,1.54867,207099999.0
2005-04-11 15:56:00,1.54868,1.54902,1.54866,1.54888,442900000.0
2005-04-11 15:57:00,1.54879,1.5492,1.54876,1.54889,259699998.0
2005-04-11 15:58:00,1.54872,1.54904,1.54868,1.5488,448200000.0
2005-04-11 15:59:00,1.54883,1.54896,1.5486,1.54862,209199999.0
2005-04-11 16:00:00,1.54886,1.54892,1.54858,1.54869,285900004.0
2005-04-11 16:01:00,1.54852,1.54906,1.54852,1.54882,327500003.0
2005-04-11 16:02:00,1.54883,1.54883,1.5484,1.54854,318199996.0
2005-04-11 16:03:00,1.54838,1.5488,1.54832,1.5488,429000005.0
2005-04-11 16:04:00,1.54867,1.54915,1.54863,1.54875,356999995.0
2005-04-11 16:05:00,1.54871,1.54871,1.54841,1.54854,278600000.0
2005-04-11 16:06:00,1.54857,1.54895,1.54857,1.54875,428900004.0
2005-04-11 16:07:00,1.54853,1.54863,1.54826,1.54838,224700000.0
2005-04-11 16:08:00,1.54839,1.54863,1.54815,1.54815,297000003.0
2005-04-11 16:09:00,1.54824,1.54865,1.54824,1.54827,495900003.0
2005-04-11 16:10:00,1.54863,1.54877,1.54834,1.54859,240500000.0
2005-04-11 16:11:00,1.54879,1.54906,1.5486,1.54877,297300002.0
2005-04-11 16:12:00,1.54873,1.54898,1.54873,1.54887,307500001.0
2005-04-11 16:13:00,1.5488,1.54898,1.54855,1.54872,512799997.0
2005-04-11 16:14:00,1.54873,1.5489,1.54838,1.54881,531399995.0
2005-04-11 16:15:00,1.54875,1.54902,1.54856,1.54856,333300003.0
2005-04-11 16:16:00,1.5485,1.54892,1.54848,1.54869,480900003.0
2005-04-11 16:17:00,1.54883,1.54906,1.54868,1.5489,215900001.0
2005-04-11 16:18:00,1.5487,1.54896,1.54855,1.5488,314000002.0
2005-04-11 16:19:00,1.54842,1.54872,1.54837,1.54864,233200004.0
2005-04-11 16:20:00,1.54844,1.54876,1.54832,1.54869,326300003.0
2005-04-11 16:21:00,1.5486,1.54892,1.54845,1.54872,345300003.0
2005-04-11 16:22:00,1.54892,1.54903,1.54868,1.54874,280699999.0
2005-04-11 16:23:00,1.54876,1.54887,1.54857,1.54866,362000004.0
2005-04-11 16:24:00,1.54835,1.54886,1.54835,1.54866,426399998.0
2005-04-11 16:25:00,1.54859,1.54898,1.54852,1.54898,317000002.0
2005-04-11 16:26:00,1.54877,1.54892,1.54852,1.5487,405499996.0
2005-04-11 16:27:00,1.54857,1.5489,1.54853,1.54865,306600000.0
2005-04-11 16:28:00,1.54843,1.54869,1.54838,1.54864,540000004.0
2005-04-11 16:29:00,1.54862,1.5489,1.54858,1.54877,330600001.0
2005-04-11 16:30:00,1.54843,1.54873,1.54829,1.54867,341900000.0
2005-04-11 16:31:00,1.54867,1.54871,1.54823,1.54831,385500001.0
2005-04-11 16:32:00,1.54845,1.54866,1.54832,1.54844,378899995.0
2005-04-11 16:33:00,1.5484,1.5487,1.54835,1.54855,285299998.0
2005-04-11 16:34:00,1.54838,1.54881,1.54828,1.54855,294899999.0
2005-04-11 16:35:00,1.54851,1.54866,1.5483,1.54832,342100006.0
2005-04-11 16:36:00,1.54826,1.54861,1.54823,1.54858,379400001.0
2005-04-11 16:37:00,1.5484,1.54855,1.54815,1.54815,271600003.0
2005-04-11 16:38:00,1.54835,1.54852,1.54818,1.5484,444499997.0
2005-04-11 16:39:00,1.54845,1.54848,1.54821,1.54827,402500003.0
2005-04-11 16:40:00,1.54823,1.54857,1.54818,1.54836,308200002.0
2005-04-11 16:41:00,1.5482,1.54853,1.54814,1.5484,426700002.0
2005-04-11 16:42:00,1.54831,1.54875,1.54831,1.54862,380500000.0
2005-04-11 16:43:00,1.54828,1.5486,1.54806,1.54851,288900004.0
2005-04-11 16:44:00,1.54845,1.54864,1.5483,1.54861,221500001.0
2005-04-11 16:45:00,1.54862,1.54879,1.54847,1.54859,360100001.0
2005-04-11 16:46:00,1.54869,1.54882,1.54862,1.5487,288800005.0
2005-04-11 16:47:00,1.54865,1.54866,1.54826,1.54836,286200002.0
2005-04-11 16:48:00,1.54826,1.54847,1.54817,1.54834,383099997.0
2005-04-11 16:49:00,1.54811,1.54843,1.54806,1.54824,334999997.0
2005-04-11 16:50:00,1.54805,1.54825,1.54791,1.54814,365899997.0
2005-04-11 16:51:00,1.54812,1.54837,1.54788,1.548,291100001.0
2005-04-11 16:52:00,1.54829,1.54834,1.54793,1.54822,291099999.0
2005-04-11 16:53:00,1.54844,1.5486,1.5483,1.54841,258400002.0
2005-04-11 16:54:00,1.54859,1.54876,1.54842,1.54847,502299997.0
2005-04-11 16:55:00,1.54839,1.54864,1.54821,1.54864,399400000.0
2005-04-11 16:56:00,1.54853,1.54877,1.54851,1.54873,261799998.0
2005-04-11 16:57:00,1.54842,1.5487,1.54842,1.5485,403100008.0
2005-04-11 16:58:00,1.54838,1.54878,1.54828,1.54852,327500002.0
2005-04-11 16:59:00,1.54859,1.54871,1.54839,1.54857,306700002.0
2005-04-11 17:00:00,1.54842,1.54872,1.54833,1.54869,252600002.0
2005-04-11 17:01:00,1.54858,1.54868,1.54832,1.54868,357200002.0
2005-04-11 17:02:00,1.54848,1.54871,1.54837,1.54851,220400001.0
2005-04-11 17:03:00,1.54868,1.54874,1.54849,1.54849,298099999.0
2005-04-11 17:04:00,1.54844,1.54883,1.54844,1.54864,365200004.0
2005-04-11 17:05:00,1.54858,1.54881,1.54856,1.54867,247900000.0
2005-04-11 17:06:00,1.54858,1.54906,1.54854,1.54899,408400003.0
2005-04-11 17:07:00,1.54899,1.54907,1.54872,1.54887,265399999.0
2005-04-11 17:08:00,1.549,1.54907,1.54879,1.54892,345999999.0
2005-04-11 17:09:00,1.54898,1.54902,1.5488,1.5488,309300004.0
2005-04-11 17:10:00,1.54902,1.54902,1.54855,1.54855,281500000.0
2005-04-11 17:11:00,1.54859,1.54899,1.54849,1.54899,390799994.0
2005-04-11 17:12:00,1.54885,1.54911,1.54878,1.54909,331300000.0
2005-04-11 17:13:00,1.54898,1.54901,1.54872,1.54873,266199999.0
2005-04-11 17:14:00,1.54876,1.54914,1.54876,1.54894,182200001.0
2005-04-11 17:15:00,1.549,1.5492,1.54883,1.54887,274300000.0
2005-04-11 17:16:00,1.54875,1.54924,1.54863,1.5489,331200001.0
2005-04-11 17:17:00,1.54903,1.54903,1.54862,1.54878,233799998.0
2005-04-11 17:18:00,1.54873,1.54896,1.54867,1.54867,276699995.0
2005-04-11 17:19:00,1.54895,1.54897,1.54847,1.54866,468500005.0
2005-04-11 17:20:00,1.54863,1.54875,1.54847,1.54847,271100001.0
2005-04-11 17:21:00,1.54868,1.54877,1.54846,1.54859,352500001.0
2005-04-11 17:22:00,1.54867,1.54871,1.54832,1.54839,271600001.0
2005-04-11 17:23:00,1.54832,1.54851,1.54824,1.54851,235500003.0
2005-04-11 17:24:00,1.54835,1.54855,1.54819,1.54833,310999999.0
2005-04-11 17:25:00,1.54845,1.54866,1.54832,1.54859,320900002.0
2005-04-11 17:26:00,1.54838,1.54874,1.54837,1.5484,264600004.0
2005-04-11 17:27:00,1.5485,1.54874,1.5485,1.5487,388200000.0
2005-04-11 17:28:00,1.54872,1.54876,1.5484,1.54852,374899999.0
2005-04-11 17:29:00,1.5485,1.54877,1.5484,1.54871,368700002.0
2005-04-11 17:30:00,1.54841,1.54882,1.54834,1.54875,402500002.0
2005-04-11 17:31:00,1.54878,1.54883,1.54841,1.5486,406600000.0
2005-04-11 17:32:00,1.54845,1.54884,1.54841,1.54864,324600003.0
2005-04-11 17:33:00,1.54847,1.54865,1.54828,1.54845,309900002.0
2005-04-11 17:34:00,1.54824,1.54844,1.54803,1.54836,243999998.0
2005-04-11 17:35:00,1.54827,1.54837,1.54801,1.54804,417200002.0
2005-04-11 17:36:00,1.54819,1.54837,1.54788,1.54801,425100001.0
2005-04-11 17:37:00,1.54806,1.5482,1.54795,1.54801,321000004.0
2005-04-11 17:38:00,1.54795,1.54827,1.54777,1.54827,130600001.0
2005-04-11 17:39:00,1.54804,1.54829,1.54797,1.54823,349899998.0
2005-04-11 17:40:00,1.54821,1.54842,1.54806,1.54814,222799999.0
2005-04-11 17:41:00,1.54795,1.54834,1.54789,1.54807,446300003.0
2005-04-11 17:42:00,1.54802,1.5483,1.54787,1.54809,204000002.0
2005-04-11 17:43:00,1.54804,1.54832,1.54804,1.54823,310900001.0
2005-04-11 17:44:00,1.54812,1.54835,1.54795,1.54823,297500003.0
2005-04-11 17:45:00,1.5481,1.54829,1.54801,1.5481,328600002.0
2005-04-11 17:46:00,1.54809,1.54821,1.54778,1.54778,293000003.0
2005-04-11 17:47:00,1.54802,1.54821,1.54757,1.54761,394100003.0
2005-04-11 17:48:00,1.5476,1.54795,1.54757,1.5478,408900007.0
2005-04-11 17:49:00,1.54774,1.54825,1.54761,1.54804,378700000.0
2005-04-11 17:50:00,1.54769,1.54812,1.54769,1.54812,164999998.0
2005-04-11 17:51:00,1.54803,1.54813,1.54783,1.5479,411599996.0
2005-04-11 17:52:00,1.54793,1.54807,1.54777,1.54782,463600000.0
2005-04-11 17:53:00,1.5477,1.54797,1.54762,1.54766,298000001.0
2005-04-11 17:54:00,1.54798,1.54819,1.5478,1.54794,293800005.0
2005-04-11 17:55:00,1.54832,1.54832,1.54786,1.54792,137600001.0
2005-04-11 17:56:00,1.5478,1.54814,1.54779,1.54789,271000001.0
2005-04-11 17:57:00,1.54819,1.54819,1.54783,1.54793,347499993.0
2005-04-11 17:58:00,1.54761,1.5481,1.54761,1.54806,302799997.0
2005-04-11 17:59:00,1.54771,1.54799,1.54759,1.54799,333500001.0
2005-04-11 18:00:00,1.54786,1.54798,1.54768,1.54771,233300001.0
2005-04-11 18:01:00,1.548,1.5481,1.548,1.5481,1623700016.0
2005-04-11 18:02:00,1.548,1.5482,1.548,1.5481,1623700016.0
2005-04-11 18:03:00,1.5482,1.5482,1.5481,1.5481,1623700016.0
2005-04-11 18:04:00,1.5482,1.5482,1.5481,1.5482,1623700016.0
2005-04-11 18:05:00,1.5481,1.5483,1.5481,1.5483,1623700016.0
2005-04-11 18:06:00,1.5484,1.5484,1.548,1.548,1623700016.0
2005-04-11 18:07:00,1.5479,1.5481,1.5479,1.5481,1623700016.0
2005-04-11 18:08:00,1.548,1.5481,1.548,1.548,1623700016.0
2005-04-11 18:09:00,1.54783,1.54786,1.54749,1.5476,1623700016.0
2005-04-11 18:10:00,1.54754,1.54776,1.54723,1.54751,1980700006.0
2005-04-11 18:11:00,1.54727,1.5476,1.54693,1.54733,1568800011.0
2005-04-11 18:12:00,1.54741,1.54763,1.54717,1.54733,1979800004.0
2005-04-11 18:13:00,1.54727,1.54737,1.54686,1.54698,1524399999.0
2005-04-11 18:14:00,1.5474,1.5475,1.5474,1.5475,914000012.0
2005-04-11 18:15:00,1.54721,1.54736,1.54699,1.54719,914000012.0
2005-04-11 18:16:00,1.5474,1.5475,1.5473,1.5474,1579000000.0
2005-04-11 18:17:00,1.54729,1.54739,1.54698,1.54714,1579000000.0
2005-04-11 18:18:00,1.54703,1.5474,1.54689,1.54717,842199997.0
2005-04-11 18:19:00,1.5474,1.5475,1.5474,1.5475,2011700007.0
2005-04-11 18:20:00,1.54717,1.54752,1.54703,1.54739,2011700007.0
2005-04-11 18:21:00,1.54733,1.54745,1.54701,1.54713,825400000.0
2005-04-11 18:22:00,1.54713,1.54731,1.54688,1.54704,851400004.0
2005-04-11 18:23:00,1.5472,1.5473,1.547,1.5472,1258399998.0
2005-04-11 18:24:00,1.5473,1.5473,1.5471,1.5472,1258399998.0
2005-04-11 18:25:00,1.5472,1.5473,1.5472,1.5472,1258399998.0
2005-04-11 18:26:00,1.5472,1.5474,1.5471,1.5472,1258399998.0
2005-04-11 18:27:00,1.54704,1.54733,1.54679,1.54689,1258399998.0
2005-04-11 18:28:00,1.5471,1.54746,1.54701,1.54733,1919299998.0
2005-04-11 18:29:00,1.54723,1.5474,1.547,1.54706,1632300009.0
2005-04-11 18:30:00,1.54736,1.54743,1.547,1.54718,930899993.0
2005-04-11 18:31:00,1.5471,1.54722,1.5468,1.54702,984399993.0
2005-04-11 18:32:00,1.54701,1.54729,1.54682,1.54711,1316999999.0
2005-04-11 18:33:00,1.54708,1.5473,1.54678,1.54717,1918400002.0
2005-04-11 18:34:00,1.5473,1.5474,1.5473,1.5474,1868599983.0
2005-04-11 18:35:00,1.54713,1.54719,1.54667,1.54691,1868599983.0
2005-04-11 18:36:00,1.54695,1.54714,1.54643,1.54667,1538400000.0
2005-04-11 18:37:00,1.54681,1.54697,1.54651,1.54679,1878599997.0
2005-04-11 18:38:00,1.54683,1.54693,1.54619,1.5462,1493900006.0
2005-04-11 18:39:00,1.54615,1.54666,1.54609,1.54656,1815800007.0
2005-04-11 18:40:00,1.5469,1.5469,1.5468,1.5469,1413800002.0
2005-04-11 18:41:00,1.54648,1.54686,1.54632,1.5467,1413800002.0
2005-04-11 18:42:00,1.54691,1.54701,1.54645,1.54658,1357400001.0
2005-04-11 18:43:00,1.5467,1.5468,1.54657,1.54662,344899997.0
2005-04-11 18:44:00,1.54643,1.54676,1.54619,1.54637,815100003.0
2005-04-11 18:45:00,1.54636,1.54656,1.54622,1.54635,456999997.0
2005-04-11 18:46:00,1.54618,1.54642,1.54602,1.54619,276499998.0
2005-04-11 18:47:00,1.54631,1.54659,1.54616,1.54659,276900002.0
2005-04-11 18:48:00,1.54654,1.54683,1.54643,1.54681,1452699995.0
2005-04-11 18:49:00,1.54642,1.54677,1.54641,1.54674,316200004.0
2005-04-11 18:50:00,1.54654,1.54686,1.54626,1.54664,800499997.0
2005-04-11 18:51:00,1.54662,1.54683,1.54634,1.54644,1824700011.0
2005-04-11 18:52:00,1.54646,1.54673,1.5463,1.54649,1215600004.0
2005-04-11 18:53:00,1.54648,1.54679,1.54643,1.54666,1266099996.0
2005-04-11 18:54:00,1.54654,1.54682,1.54635,1.54664,746200007.0
2005-04-11 18:55:00,1.54672,1.54688,1.54663,1.54678,1594800010.0
2005-04-11 18:56:00,1.54678,1.54692,1.54655,1.54675,979700004.0
2005-04-11 18:57:00,1.54662,1.54695,1.54639,1.54653,829100008.0
2005-04-11 18:58:00,1.54667,1.54696,1.54628,1.54675,939099999.0
2005-04-11 18:59:00,1.54673,1.54698,1.54658,1.54665,1872700001.0
2005-04-11 19:00:00,1.54647,1.54696,1.54641,1.54679,427100001.0
2005-04-11 19:01:00,1.54681,1.54692,1.54634,1.54668,485400005.0
2005-04-11 19:02:00,1.54659,1.54689,1.54649,1.54679,874399998.0
2005-04-11 19:03:00,1.54667,1.54705,1.54665,1.54671,323800000.0
2005-04-11 19:04:00,1.54673,1.54698,1.54663,1.54679,506399999.0
2005-04-11 19:05:00,1.54682,1.54715,1.54656,1.54671,715099996.0
2005-04-11 19:06:00,1.54686,1.54714,1.54659,1.54665,1968300005.0
2005-04-11 19:07:00,1.54695,1.54709,1.54665,1.54679,923099999.0
2005-04-11 19:08:00,1.54708,1.54708,1.54677,1.5469,1735000000.0
2005-04-11 19:09:00,1.54694,1.5474,1.54679,1.54716,1549700006.0
2005-04-11 19:10:00,1.54732,1.54764,1.54702,1.54732,854000004.0
2005-04-11 19:11:00,1.54725,1.54738,1.54691,1.54713,1349900005.0
2005-04-11 19:12:00,1.54721,1.54745,1.54696,1.54717,799699998.0
2005-04-11 19:13:00,1.54711,1.54739,1.54685,1.54709,361200000.0
2005-04-11 19:14:00,1.54691,1.54754,1.54689,1.54749,264700000.0
2005-04-11 19:15:00,1.54742,1.54767,1.54721,1.54746,1413300004.0
2005-04-11 19:16:00,1.54756,1.54779,1.5474,1.5475,597499994.0
2005-04-11 19:17:00,1.54747,1.54763,1.54709,1.54709,855400002.0
2005-04-11 19:18:00,1.54753,1.54753,1.54697,1.54697,704400005.0
2005-04-11 19:19:00,1.54689,1.54734,1.54681,1.54723,1025899999.0
2005-04-11 19:20:00,1.5472,1.54731,1.54704,1.54713,1105600007.0
2005-04-11 19:21:00,1.54723,1.54745,1.54703,1.54711,902199997.0
2005-04-11 19:22:00,1.54721,1.54728,1.54682,1.5471,400999996.0
2005-04-11 19:23:00,1.54723,1.54736,1.54694,1.54702,683400002.0
2005-04-11 19:24:00,1.54714,1.54731,1.54684,1.54697,580899997.0
2005-04-11 19:25:00,1.54703,1.54723,1.54679,1.5471,948300008.0
2005-04-11 19:26:00,1.54729,1.54733,1.54702,1.54702,1000200008.0
2005-04-11 19:27:00,1.54722,1.54732,1.54687,1.54692,1314599999.0
2005-04-11 19:28:00,1.54683,1.54765,1.5468,1.5472,408600003.0
2005-04-11 19:29:00,1.5468,1.54729,1.5468,1.5471,795000003.0
2005-04-11 19:30:00,1.5475,1.5476,1.5475,1.5475,1480300002.0
2005-04-11 19:31:00,1.54742,1.54751,1.54705,1.54709,1480300002.0
2005-04-11 19:32:00,1.54686,1.54726,1.54668,1.54713,877200005.0
2005-04-11 19:33:00,1.54723,1.54736,1.54671,1.54703,924100004.0
2005-04-11 19:34:00,1.54693,1.54749,1.54693,1.54732,1469700004.0
2005-04-11 19:35:00,1.54717,1.5474,1.54689,1.5474,925600000.0
2005-04-11 19:36:00,1.54736,1.54738,1.54703,1.54703,686200005.0
2005-04-11 19:37:00,1.54703,1.54728,1.54703,1.54713,263099999.0
2005-04-11 19:38:00,1.54673,1.54712,1.54663,1.54689,748300002.0
2005-04-11 19:39:00,1.54688,1.54745,1.54677,1.54711,1136400004.0
2005-04-11 19:40:00,1.54714,1.54728,1.54689,1.54718,581300007.0
2005-04-11 19:41:00,1.54687,1.54734,1.54687,1.54717,618499996.0
2005-04-11 19:42:00,1.5469,1.54721,1.5467,1.54716,736600002.0
2005-04-11 19:43:00,1.54707,1.54728,1.54694,1.54704,530899997.0
2005-04-11 19:44:00,1.5471,1.54734,1.54664,1.54685,1163100011.0
2005-04-11 19:45:00,1.54686,1.54724,1.54669,1.54711,217800000.0
2005-04-11 19:46:00,1.54727,1.54742,1.54694,1.54698,809400005.0
2005-04-11 19:47:00,1.54693,1.5472,1.54683,1.54686,278300003.0
2005-04-11 19:48:00,1.54719,1.54732,1.54667,1.5467,525100002.0
2005-04-11 19:49:00,1.54695,1.54713,1.5467,1.54692,1395400016.0
2005-04-11 19:50:00,1.54697,1.54709,1.54684,1.54688,231899999.0
2005-04-11 19:51:00,1.54707,1.54733,1.54674,1.54677,554599996.0
2005-04-11 19:52:00,1.54664,1.54726,1.5466,1.54726,376600000.0
2005-04-11 19:53:00,1.5471,1.54732,1.54678,1.54699,570800004.0
2005-04-11 19:54:00,1.54673,1.54701,1.54656,1.54656,408600003.0
2005-04-11 19:55:00,1.54693,1.54714,1.54674,1.54714,548700002.0
2005-04-11 19:56:00,1.547,1.54715,1.54656,1.54692,1295500003.0
2005-04-11 19:57:00,1.54689,1.54713,1.54671,1.54704,1551300000.0
2005-04-11 19:58:00,1.54707,1.54733,1.54686,1.547,1770000002.0
2005-04-11 19:59:00,1.54705,1.54728,1.54668,1.54691,1213200000.0
2005-04-11 20:00:00,1.54662,1.54716,1.54661,1.5469,660200005.0
2005-04-11 20:01:00,1.54682,1.54716,1.54677,1.54707,564700001.0
2005-04-11 20:02:00,1.54709,1.54724,1.5469,1.54714,272200004.0
2005-04-11 20:03:00,1.54703,1.54722,1.54694,1.54713,429899999.0
2005-04-11 20:04:00,1.54705,1.54714,1.54685,1.54694,334500001.0
2005-04-11 20:05:00,1.54683,1.54731,1.54674,1.54716,346500003.0
2005-04-11 20:06:00,1.54713,1.54755,1.54712,1.54747,452999998.0
2005-04-11 20:07:00,1.54737,1.54749,1.54713,1.54713,460600003.0
2005-04-11 20:08:00,1.54734,1.54748,1.54706,1.54739,1314700006.0
2005-04-11 20:09:00,1.54736,1.54756,1.54724,1.54733,361699996.0
2005-04-11 20:10:00,1.54748,1.54752,1.54724,1.54726,431500002.0
2005-04-11 20:11:00,1.54729,1.54766,1.54726,1.5475,806099999.0
2005-04-11 20:12:00,1.54747,1.54758,1.54729,1.5474,248399997.0
2005-04-11 20:13:00,1.54742,1.54752,1.54721,1.54738,1576400003.0
2005-04-11 20:14:00,1.54739,1.54743,1.54701,1.54728,464599998.0
2005-04-11 20:15:00,1.54731,1.54759,1.54706,1.54747,1130999994.0
2005-04-11 20:16:00,1.54737,1.5475,1.5467,1.54728,1947100003.0
2005-04-11 20:17:00,1.54745,1.54752,1.54712,1.54739,450200006.0
2005-04-11 20:18:00,1.54727,1.54757,1.54712,1.54729,388700003.0
2005-04-11 20:19:00,1.5476,1.5476,1.5475,1.5476,390999997.0
2005-04-11 20:21:00,1.54719,1.54744,1.54708,1.54744,390999997.0
2005-04-11 20:22:00,1.54728,1.54741,1.54675,1.54728,586499996.0
2005-04-11 20:23:00,1.5473,1.54756,1.54723,1.54735,1046800003.0
2005-04-11 20:24:00,1.54739,1.54764,1.54705,1.5473,758599999.0
2005-04-11 20:25:00,1.54755,1.54785,1.54739,1.54758,862500005.0
2005-04-11 20:26:00,1.5475,1.54794,1.5474,1.54787,341999993.0
2005-04-11 20:27:00,1.54756,1.54783,1.54742,1.54769,471400003.0
2005-04-11 20:28:00,1.5479,1.5479,1.5479,1.5479,1419100003.0
2005-04-11 20:29:00,1.5478,1.54803,1.54754,1.54774,1419100003.0
2005-04-11 20:30:00,1.548,1.548,1.548,1.548,573200004.0
2005-04-11 20:31:00,1.5479,1.548,1.5479,1.5479,573200004.0
2005-04-11 20:32:00,1.5477,1.5477,1.5476,1.5477,573200004.0
2005-04-11 20:33:00,1.54749,1.54761,1.54714,1.54714,573200004.0
2005-04-11 20:34:00,1.5473,1.54745,1.54703,1.54716,472800001.0
2005-04-11 20:35:00,1.54724,1.54765,1.5472,1.54739,520500000.0
2005-04-11 20:36:00,1.54734,1.54757,1.5471,1.54747,551199999.0
2005-04-11 20:37:00,1.54725,1.54764,1.54678,1.54695,992400006.0
2005-04-11 20:38:00,1.54735,1.54746,1.54701,1.54725,1840700004.0
2005-04-11 20:39:00,1.54744,1.54779,1.54726,1.5474,1236299995.0
2005-04-11 20:40:00,1.54749,1.54786,1.5474,1.54775,1241700005.0
2005-04-11 20:41:00,1.54745,1.5477,1.54724,1.54755,668200002.0
2005-04-11 20:42:00,1.54762,1.54773,1.54709,1.54709,140500003.0
2005-04-11 20:43:00,1.54745,1.54762,1.54737,1.54738,1016599994.0
2005-04-11 20:44:00,1.54725,1.54759,1.54713,1.54739,1506400013.0
2005-04-11 20:45:00,1.54737,1.54759,1.54709,1.54739,1097399998.0
2005-04-11 20:46:00,1.54748,1.54759,1.54701,1.54732,353499997.0
2005-04-11 20:47:00,1.54723,1.54739,1.547,1.54708,565600007.0
2005-04-11 20:48:00,1.54718,1.54744,1.54696,1.54726,1608400011.0
2005-04-11 20:49:00,1.54725,1.54755,1.54695,1.54717,728600005.0
2005-04-11 20:50:00,1.54739,1.54756,1.54683,1.54746,1870400006.0
2005-04-11 20:51:00,1.54739,1.54763,1.54728,1.54757,333199998.0
2005-04-11 20:52:00,1.5475,1.54785,1.54718,1.54761,1221999995.0
2005-04-11 20:53:00,1.54765,1.54798,1.54741,1.54741,1667000003.0
2005-04-11 20:54:00,1.54751,1.54776,1.54722,1.54747,710600005.0
2005-04-11 20:55:00,1.54746,1.54777,1.54734,1.54747,536200007.0
2005-04-11 20:57:00,1.5478,1.5479,1.5478,1.5479,1595700005.0
2005-04-11 20:59:00,1.5479,1.5481,1.5479,1.5481,1595700005.0
2005-04-11 21:00:00,1.548,1.5481,1.548,1.5481,1595700005.0
2005-04-11 21:01:00,1.5481,1.5482,1.548,1.5481,1595700005.0
2005-04-11 21:02:00,1.54764,1.54794,1.54756,1.5476,1595700005.0
2005-04-11 21:03:00,1.54764,1.54793,1.54748,1.54781,1343300003.0
2005-04-11 21:04:00,1.54774,1.54778,1.54746,1.54746,232799999.0
2005-04-11 21:05:00,1.54769,1.54807,1.54749,1.54773,809800005.0
2005-04-11 21:06:00,1.54778,1.54813,1.54765,1.54793,434199998.0
2005-04-11 21:07:00,1.54814,1.54815,1.54788,1.54788,476400005.0
2005-04-11 21:08:00,1.54783,1.54806,1.54775,1.54802,362199997.0
2005-04-11 21:09:00,1.54786,1.54813,1.54763,1.54767,543899997.0
2005-04-11 21:10:00,1.5479,1.54833,1.5476,1.5478,1117700005.0
2005-04-11 21:11:00,1.54761,1.54836,1.54753,1.54827,494799996.0
2005-04-11 21:12:00,1.54814,1.54816,1.54765,1.5477,390800004.0
2005-04-11 21:13:00,1.548,1.54825,1.54788,1.54816,923399995.0
2005-04-11 21:14:00,1.54812,1.54824,1.5479,1.54804,757300001.0
2005-04-11 21:15:00,1.54815,1.54849,1.54798,1.54836,780999995.0
2005-04-11 21:16:00,1.54793,1.54851,1.54793,1.54839,368300002.0
2005-04-11 21:17:00,1.5484,1.54855,1.548,1.54815,1386300003.0
2005-04-11 21:18:00,1.54812,1.54825,1.54789,1.54789,562800008.0
2005-04-11 21:19:00,1.54823,1.54852,1.5481,1.54822,597500000.0
2005-04-11 21:20:00,1.5486,1.5486,1.5485,1.5485,2145700006.0
2005-04-11 21:22:00,1.54817,1.54842,1.54791,1.54839,2145700006.0
2005-04-11 21:23:00,1.54832,1.54837,1.54787,1.54796,1268900002.0
2005-04-11 21:24:00,1.54832,1.54853,1.54806,1.54826,521599996.0
2005-04-11 21:25:00,1.54816,1.54858,1.54807,1.54824,1036700004.0
2005-04-11 21:26:00,1.54811,1.54831,1.54795,1.54803,511799997.0
2005-04-11 21:27:00,1.54828,1.54835,1.54799,1.54807,574500003.0
2005-04-11 21:28:00,1.54829,1.54833,1.54796,1.5481,639800004.0
2005-04-11 21:29:00,1.54802,1.54821,1.54787,1.54799,452099998.0
2005-04-11 21:30:00,1.54797,1.54816,1.54783,1.54801,441000003.0
2005-04-11 21:31:00,1.54807,1.54814,1.5478,1.5479,679000001.0
2005-04-11 21:32:00,1.54817,1.54879,1.54814,1.54846,2009500001.0
2005-04-11 21:33:00,1.54852,1.54852,1.54813,1.54829,367399998.0
2005-04-11 21:34:00,1.54805,1.54844,1.54771,1.5483,1611899996.0
2005-04-11 21:35:00,1.54821,1.54844,1.54797,1.54804,893600006.0
2005-04-11 21:36:00,1.54843,1.54843,1.54784,1.54812,449399999.0
2005-04-11 21:37:00,1.54812,1.54846,1.54807,1.5483,324299999.0
2005-04-11 21:38:00,1.54799,1.5483,1.54798,1.54828,276399997.0
2005-04-11 21:39:00,1.54795,1.54827,1.54792,1.54816,461100002.0
2005-04-11 21:40:00,1.54804,1.54833,1.54802,1.54818,504299996.0
2005-04-11 21:41:00,1.54799,1.54838,1.54799,1.54818,739400003.0
2005-04-11 21:42:00,1.54807,1.54837,1.548,1.5481,542400006.0
2005-04-11 21:43:00,1.54805,1.54839,1.54781,1.54821,1111499991.0
2005-04-11 21:44:00,1.54822,1.54835,1.54792,1.548,1189199989.0
2005-04-11 21:45:00,1.54812,1.54835,1.54801,1.54812,912399987.0
2005-04-11 21:46:00,1.54805,1.54823,1.54786,1.54806,1477600009.0
2005-04-11 21:47:00,1.548,1.54822,1.54778,1.54792,1423200009.0
2005-04-11 21:48:00,1.54803,1.54828,1.54802,1.54819,490500001.0
2005-04-11 21:49:00,1.54822,1.54836,1.54794,1.54795,911800007.0
2005-04-11 21:50:00,1.54807,1.5482,1.54787,1.54787,417800002.0
2005-04-11 21:51:00,1.54809,1.54827,1.54799,1.54812,700600005.0
2005-04-11 21:52:00,1.54812,1.54835,1.54787,1.548,1627300000.0
2005-04-11 21:53:00,1.54814,1.54825,1.54797,1.54797,590099993.0
2005-04-11 21:54:00,1.54806,1.54834,1.54806,1.54826,251400000.0
2005-04-11 21:55:00,1.54787,1.54845,1.54782,1.54841,696400006.0
2005-04-11 21:56:00,1.54828,1.54859,1.54791,1.54802,584400008.0
2005-04-11 21:57:00,1.54808,1.54832,1.54792,1.548,298799999.0
2005-04-11 21:58:00,1.54801,1.54837,1.54801,1.54822,752599993.0
2005-04-11 21:59:00,1.54805,1.54836,1.54794,1.54794,1201800004.0
2005-04-11 22:00:00,1.54807,1.54824,1.54786,1.54813,693899995.0
2005-04-11 22:01:00,1.54792,1.54824,1.54788,1.54811,468200003.0
2005-04-11 22:02:00,1.548,1.54822,1.54763,1.54786,1202400001.0
2005-04-11 22:03:00,1.54775,1.54818,1.54762,1.54818,394000003.0
2005-04-11 22:04:00,1.54781,1.54823,1.54766,1.54808,701900006.0
2005-04-11 22:05:00,1.54803,1.54811,1.5478,1.54787,527300000.0
2005-04-11 22:06:00,1.54781,1.54814,1.54769,1.54794,558900001.0
2005-04-11 22:07:00,1.54802,1.54822,1.54786,1.54803,399299999.0
2005-04-11 22:08:00,1.54785,1.54816,1.54778,1.54782,271800001.0
2005-04-11 22:09:00,1.54805,1.54832,1.54789,1.54804,268999999.0
2005-04-11 22:10:00,1.54787,1.54816,1.54787,1.548,252200003.0
2005-04-11 22:11:00,1.54808,1.54823,1.54779,1.54791,228600000.0
2005-04-11 22:12:00,1.54789,1.54822,1.54789,1.54802,693299997.0
2005-04-11 22:13:00,1.54795,1.54827,1.54785,1.5479,213600002.0
2005-04-11 22:14:00,1.54778,1.54815,1.54776,1.54811,379400008.0
2005-04-11 22:15:00,1.54797,1.54825,1.54783,1.54784,809499999.0
2005-04-11 22:16:00,1.54807,1.5481,1.5478,1.548,521100003.0
2005-04-11 22:17:00,1.54802,1.54816,1.54772,1.54772,386600001.0
2005-04-11 22:18:00,1.54777,1.54811,1.54777,1.54811,418900008.0
2005-04-11 22:19:00,1.54775,1.54812,1.54771,1.54812,309100003.0
2005-04-11 22:20:00,1.548,1.548,1.5476,1.54778,417200011.0
2005-04-11 22:21:00,1.54771,1.54789,1.54751,1.54774,356500005.0
2005-04-11 22:22:00,1.54773,1.54819,1.54751,1.54795,937000004.0
2005-04-11 22:23:00,1.54793,1.54817,1.54783,1.54793,331400000.0
2005-04-11 22:24:00,1.54756,1.54799,1.54756,1.54783,264400001.0
2005-04-11 22:25:00,1.54783,1.54798,1.54751,1.5479,592400003.0
2005-04-11 22:26:00,1.54746,1.54785,1.54746,1.54765,649300005.0
2005-04-11 22:27:00,1.54782,1.54804,1.54764,1.54764,244800002.0
2005-04-11 22:28:00,1.54774,1.54813,1.54744,1.54788,590300005.0
2005-04-11 22:29:00,1.54821,1.54836,1.54793,1.54793,621500001.0
2005-04-11 22:30:00,1.54763,1.54794,1.5474,1.5475,644200001.0
2005-04-11 22:31:00,1.54736,1.54802,1.5472,1.54761,536899996.0
2005-04-11 22:32:00,1.54774,1.54794,1.54757,1.54785,439300004.0
2005-04-11 22:33:00,1.54749,1.54785,1.54741,1.54779,265400003.0
2005-04-11 22:34:00,1.54776,1.54808,1.54765,1.5479,491200002.0
2005-04-11 22:35:00,1.54788,1.54792,1.54751,1.54761,220899999.0
2005-04-11 22:36:00,1.5479,1.54797,1.54735,1.54735,907300004.0
2005-04-11 22:37:00,1.54797,1.54815,1.54777,1.54799,489999994.0
2005-04-11 22:38:00,1.54793,1.54814,1.54774,1.54777,471699996.0
2005-04-11 22:39:00,1.54795,1.5481,1.54765,1.54786,876499996.0
2005-04-11 22:40:00,1.54802,1.54804,1.54748,1.54771,802200008.0
2005-04-11 22:41:00,1.54799,1.54813,1.54784,1.54786,558100005.0
2005-04-11 22:42:00,1.54793,1.54809,1.54745,1.54784,759600006.0
2005-04-11 22:43:00,1.54795,1.54798,1.54754,1.5478,1174599999.0
2005-04-11 22:44:00,1.54794,1.54797,1.54735,1.54735,337500001.0
2005-04-11 22:45:00,1.5475,1.54769,1.54719,1.54738,144400002.0
2005-04-11 22:46:00,1.54751,1.54783,1.5473,1.54758,362700001.0
2005-04-11 22:47:00,1.54774,1.54784,1.5475,1.5475,181699997.0
2005-04-11 22:48:00,1.54798,1.54811,1.54755,1.54763,357100003.0
2005-04-11 22:49:00,1.54754,1.5479,1.54744,1.54767,852399995.0
2005-04-11 22:50:00,1.54804,1.54804,1.54745,1.54754,230900002.0
2005-04-11 22:51:00,1.5477,1.54795,1.54756,1.54786,805999998.0
2005-04-11 22:52:00,1.54781,1.54793,1.5474,1.54769,389599996.0
2005-04-11 22:53:00,1.54806,1.54812,1.54784,1.54801,406799999.0
2005-04-11 22:54:00,1.54774,1.54794,1.54746,1.54762,468699999.0
2005-04-11 22:55:00,1.54799,1.54799,1.54761,1.5478,155399998.0
2005-04-11 22:56:00,1.54809,1.54819,1.54774,1.54815,447100006.0
2005-04-11 22:57:00,1.54809,1.54843,1.54802,1.54822,323500000.0
2005-04-11 22:58:00,1.54805,1.54839,1.54805,1.54818,281999997.0
2005-04-11 22:59:00,1.5479,1.54832,1.54769,1.54796,405699998.0
2005-04-11 23:00:00,1.54791,1.54835,1.54757,1.54784,250400001.0
2005-04-11 23:01:00,1.54784,1.54806,1.54769,1.54774,330800002.0
2005-04-11 23:02:00,1.54799,1.54827,1.54793,1.54816,197899999.0
2005-04-11 23:03:00,1.54849,1.5485,1.54806,1.54817,359799999.0
2005-04-11 23:04:00,1.54812,1.54837,1.54782,1.54792,177799998.0
2005-04-11 23:05:00,1.54828,1.54842,1.54801,1.54801,250599996.0
2005-04-11 23:06:00,1.54815,1.54825,1.54768,1.54788,382099999.0
2005-04-11 23:07:00,1.54807,1.54837,1.54787,1.54822,165900000.0
2005-04-11 23:08:00,1.54832,1.54844,1.54807,1.54844,382699999.0
2005-04-11 23:09:00,1.5485,1.5485,1.54797,1.54807,236500002.0
2005-04-11 23:10:00,1.54817,1.54836,1.54798,1.54831,280699998.0
2005-04-11 23:11:00,1.54839,1.54855,1.54804,1.54827,338000001.0
2005-04-11 23:12:00,1.54832,1.54853,1.54816,1.54837,199499998.0
2005-04-11 23:13:00,1.54804,1.54834,1.54795,1.54822,275600001.0
2005-04-11 23:14:00,1.54782,1.54821,1.5478,1.54793,411800005.0
2005-04-11 23:15:00,1.54795,1.5483,1.54784,1.54802,256500005.0
2005-04-11 23:16:00,1.54817,1.54843,1.5478,1.54828,211099998.0
2005-04-11 23:17:00,1.54824,1.54845,1.54812,1.54836,371699999.0
2005-04-11 23:18:00,1.54822,1.54836,1.54788,1.54823,228000001.0
2005-04-11 23:19:00,1.54822,1.54842,1.54772,1.54816,322000000.0
2005-04-11 23:20:00,1.54837,1.54838,1.54811,1.54832,227400000.0
2005-04-11 23:21:00,1.54831,1.54853,1.54814,1.54834,104700001.0
2005-04-11 23:22:00,1.54815,1.54844,1.54804,1.54821,308199999.0
2005-04-11 23:23:00,1.54827,1.54848,1.54808,1.54817,447700002.0
2005-04-11 23:24:00,1.54811,1.54832,1.54806,1.54816,364300000.0
2005-04-11 23:25:00,1.54823,1.5484,1.54804,1.54821,234799998.0
2005-04-11 23:26:00,1.54832,1.54832,1.54792,1.54794,315599997.0
2005-04-11 23:27:00,1.54817,1.54844,1.54805,1.54814,488599996.0
2005-04-11 23:28:00,1.5481,1.54831,1.54803,1.54817,334899997.0
2005-04-11 23:29:00,1.54782,1.54831,1.54778,1.54813,451099996.0
2005-04-11 23:30:00,1.54812,1.54832,1.54807,1.54821,224100006.0
2005-04-11 23:31:00,1.54815,1.54835,1.54808,1.5481,330400003.0
2005-04-11 23:32:00,1.54796,1.54833,1.54767,1.54811,296499996.0
2005-04-11 23:33:00,1.54809,1.54832,1.54797,1.54815,212700000.0
2005-04-11 23:34:00,1.54802,1.54825,1.54802,1.54809,262899998.0
2005-04-11 23:35:00,1.54789,1.54815,1.54774,1.54787,341400002.0
2005-04-11 23:36:00,1.54795,1.54861,1.54785,1.54847,206299999.0
2005-04-11 23:37:00,1.54827,1.54852,1.54813,1.54817,256999999.0
2005-04-11 23:38:00,1.548,1.54836,1.54795,1.5482,451300001.0
2005-04-11 23:39:00,1.5479,1.5485,1.5479,1.54834,297100001.0
2005-04-11 23:40:00,1.54814,1.54854,1.54814,1.54853,153399999.0
2005-04-11 23:41:00,1.54837,1.54844,1.54807,1.54836,273099999.0
2005-04-11 23:42:00,1.54825,1.5485,1.54805,1.54816,242200001.0
2005-04-11 23:43:00,1.54825,1.54848,1.54814,1.5483,240499996.0
2005-04-11 23:44:00,1.54827,1.54849,1.54816,1.54822,395599996.0
2005-04-11 23:45:00,1.54821,1.54834,1.548,1.548,366499995.0
2005-04-11 23:46:00,1.5481,1.54839,1.54807,1.54839,152999998.0
2005-04-11 23:47:00,1.54819,1.54822,1.54786,1.54786,262800001.0
2005-04-11 23:48:00,1.54806,1.54835,1.54796,1.54824,291300003.0
2005-04-11 23:49:00,1.54816,1.5483,1.548,1.54817,252600000.0
2005-04-11 23:50:00,1.54802,1.54843,1.54802,1.54838,345599999.0
2005-04-11 23:51:00,1.5481,1.54831,1.54806,1.54815,183800004.0
2005-04-11 23:52:00,1.54825,1.54839,1.54799,1.54802,329300002.0
2005-04-11 23:53:00,1.54822,1.54847,1.54817,1.54829,414700002.0
2005-04-11 23:54:00,1.54808,1.54831,1.54796,1.54796,397800001.0
2005-04-11 23:55:00,1.54798,1.54829,1.54798,1.54807,335000001.0
2005-04-11 23:56:00,1.54808,1.54824,1.54786,1.54801,308199997.0
2005-04-11 23:57:00,1.54785,1.5482,1.54785,1.54789,234200002.0
2005-04-11 23:58:00,1.54812,1.54832,1.54812,1.54813,280399999.0
2005-04-11 23:59:00,1.54827,1.54841,1.54796,1.54838,540299998.0
2005-04-12 00:00:00,1.5482,1.5484,1.54805,1.54824,334899998.0
2005-04-12 00:01:00,1.54822,1.5484,1.54811,1.5483,378000006.0
2005-04-12 00:02:00,1.54809,1.54827,1.54791,1.54796,342599999.0
2005-04-12 00:03:00,1.54788,1.54814,1.54774,1.54799,437800002.0
2005-04-12 00:04:00,1.54813,1.54839,1.54807,1.54834,303400002.0
2005-04-12 00:05:00,1.54808,1.54825,1.54798,1.54798,425499997.0
2005-04-12 00:06:00,1.54811,1.54823,1.54791,1.54815,357000003.0
2005-04-12 00:07:00,1.54799,1.54815,1.54777,1.54815,252400002.0
2005-04-12 00:08:00,1.54813,1.54822,1.54795,1.54812,328000000.0
2005-04-12 00:09:00,1.54779,1.54824,1.54779,1.54807,274000000.0
2005-04-12 00:10:00,1.54802,1.54818,1.54785,1.54804,334100000.0
2005-04-12 00:11:00,1.54794,1.54813,1.54777,1.54813,298800004.0
2005-04-12 00:12:00,1.54776,1.54805,1.54767,1.54802,503600008.0
2005-04-12 00:13:00,1.54812,1.54825,1.54783,1.54814,473500002.0
2005-04-12 00:14:00,1.54834,1.54834,1.54791,1.54807,204499997.0
2005-04-12 00:15:00,1.54812,1.54825,1.54799,1.54809,405700007.0
2005-04-12 00:16:00,1.54823,1.54833,1.54807,1.54827,351500004.0
2005-04-12 00:17:00,1.54814,1.54873,1.54814,1.54846,276200001.0
2005-04-12 00:18:00,1.54833,1.5486,1.54825,1.54853,352499997.0
2005-04-12 00:19:00,1.54837,1.54853,1.54818,1.5484,323500004.0
2005-04-12 00:20:00,1.54831,1.54841,1.54798,1.54822,333799999.0
2005-04-12 00:21:00,1.54805,1.54819,1.54793,1.54811,141900000.0
2005-04-12 00:22:00,1.54795,1.54826,1.54785,1.54816,367600001.0
2005-04-12 00:23:00,1.54843,1.54843,1.54803,1.54809,313000001.0
2005-04-12 00:24:00,1.54817,1.54825,1.54782,1.54782,352100004.0
2005-04-12 00:25:00,1.54793,1.54831,1.54793,1.54822,216199995.0
2005-04-12 00:26:00,1.54809,1.5482,1.54773,1.54776,248600000.0
2005-04-12 00:27:00,1.54826,1.54849,1.5479,1.54802,277900002.0
2005-04-12 00:28:00,1.54818,1.5483,1.548,1.54807,319700000.0
2005-04-12 00:29:00,1.54807,1.54831,1.54796,1.5482,215100002.0
2005-04-12 00:30:00,1.54812,1.54812,1.54777,1.54788,347499999.0
2005-04-12 00:31:00,1.5483,1.5483,1.54801,1.54804,245100000.0
2005-04-12 00:32:00,1.54804,1.54843,1.548,1.54832,287599997.0
2005-04-12 00:33:00,1.54822,1.54838,1.54799,1.54808,333200001.0
2005-04-12 00:34:00,1.54818,1.54854,1.54815,1.54819,455299995.0
2005-04-12 00:35:00,1.54813,1.54837,1.54809,1.54832,434099998.0
2005-04-12 00:36:00,1.54823,1.54839,1.54805,1.54833,417300001.0
2005-04-12 00:37:00,1.54828,1.54838,1.54809,1.54824,423000000.0
2005-04-12 00:38:00,1.54827,1.54852,1.54818,1.5482,323300002.0
2005-04-12 00:39:00,1.54834,1.54854,1.54819,1.54832,293200006.0
2005-04-12 00:40:00,1.54839,1.54852,1.54807,1.54817,349800004.0
2005-04-12 00:41:00,1.54822,1.54838,1.54801,1.54804,362799997.0
2005-04-12 00:42:00,1.548,1.54828,1.54791,1.54807,244599999.0
2005-04-12 00:43:00,1.54805,1.54841,1.54796,1.54827,279099999.0
2005-04-12 00:44:00,1.54808,1.54829,1.54786,1.54823,372200000.0
2005-04-12 00:45:00,1.54814,1.54823,1.54786,1.54801,453400004.0
2005-04-12 00:46:00,1.54823,1.54833,1.54799,1.548,354800003.0
2005-04-12 00:47:00,1.54815,1.54822,1.54784,1.54788,294799995.0
2005-04-12 00:48:00,1.54817,1.54836,1.54796,1.548,343900003.0
2005-04-12 00:49:00,1.54823,1.54828,1.54802,1.54808,358300002.0
2005-04-12 00:50:00,1.54815,1.54822,1.548,1.54822,307799998.0
2005-04-12 00:51:00,1.54797,1.54835,1.54791,1.5482,424200001.0
2005-04-12 00:52:00,1.54817,1.54829,1.54794,1.54824,318000004.0
2005-04-12 00:53:00,1.54831,1.54846,1.54808,1.54813,314200002.0
2005-04-12 00:54:00,1.54803,1.54825,1.54798,1.54809,265900002.0
2005-04-12 00:55:00,1.5481,1.54841,1.5481,1.54832,447500000.0
2005-04-12 00:56:00,1.54788,1.54801,1.5477,1.54782,315600003.0
2005-04-12 00:57:00,1.54818,1.54829,1.54796,1.54799,321400004.0
2005-04-12 00:58:00,1.54776,1.54819,1.54776,1.54819,193800001.0
2005-04-12 00:59:00,1.54823,1.54823,1.54778,1.54806,276200004.0
2005-04-12 01:00:00,1.54817,1.5482,1.54748,1.54779,368500006.0
2005-04-12 01:01:00,1.54766,1.54813,1.54759,1.54811,453800009.0
2005-04-12 01:02:00,1.54763,1.54806,1.54751,1.54785,341100005.0
2005-04-12 01:03:00,1.54807,1.54815,1.54756,1.5476,307599999.0
2005-04-12 01:04:00,1.54815,1.54822,1.54779,1.54799,551200003.0
2005-04-12 01:05:00,1.54796,1.54809,1.54768,1.54776,262199996.0
2005-04-12 01:06:00,1.54795,1.54801,1.54766,1.54778,254600001.0
2005-04-12 01:07:00,1.548,1.548,1.54745,1.54756,238599999.0
2005-04-12 01:08:00,1.54794,1.54797,1.5476,1.54775,378300001.0
2005-04-12 01:09:00,1.54775,1.54795,1.54739,1.54777,277200002.0
2005-04-12 01:10:00,1.54778,1.54786,1.54752,1.54758,302800002.0
2005-04-12 01:11:00,1.5478,1.5479,1.54749,1.5479,504699995.0
2005-04-12 01:12:00,1.54778,1.54792,1.54747,1.5475,250799999.0
2005-04-12 01:13:00,1.5477,1.54783,1.54736,1.54736,290599999.0
2005-04-12 01:14:00,1.54771,1.548,1.54754,1.54792,438399999.0
2005-04-12 01:15:00,1.548,1.548,1.54728,1.54737,331700003.0
2005-04-12 01:16:00,1.54744,1.54774,1.54726,1.54735,505800002.0
2005-04-12 01:17:00,1.5478,1.54787,1.54726,1.54726,211999998.0
2005-04-12 01:18:00,1.54759,1.54789,1.54759,1.54784,317500000.0
2005-04-12 01:19:00,1.54772,1.54786,1.54744,1.54766,224699999.0
2005-04-12 01:20:00,1.54771,1.54791,1.5476,1.54791,319400000.0
2005-04-12 01:21:00,1.54807,1.54807,1.54771,1.54784,225300001.0
2005-04-12 01:22:00,1.54797,1.54817,1.54785,1.54813,269300000.0
2005-04-12 01:23:00,1.5479,1.54817,1.5478,1.54797,266499998.0
2005-04-12 01:24:00,1.54789,1.54807,1.54764,1.54764,231000001.0
2005-04-12 01:25:00,1.54794,1.54797,1.54764,1.54784,391299999.0
2005-04-12 01:26:00,1.54782,1.54812,1.54779,1.5478,299599997.0
2005-04-12 01:27:00,1.54766,1.54816,1.54766,1.54794,405500003.0
2005-04-12 01:28:00,1.54768,1.54823,1.54768,1.54794,399799996.0
2005-04-12 01:29:00,1.54809,1.54816,1.54794,1.54801,256599999.0
2005-04-12 01:30:00,1.54802,1.54814,1.54789,1.54794,384799997.0
2005-04-12 01:31:00,1.54788,1.54806,1.54776,1.548,323600001.0
2005-04-12 01:32:00,1.54788,1.54817,1.54776,1.54816,482500000.0
2005-04-12 01:33:00,1.54797,1.54816,1.54778,1.54802,358599998.0
2005-04-12 01:34:00,1.54773,1.54797,1.54758,1.54784,350100003.0
2005-04-12 01:35:00,1.54788,1.54804,1.54775,1.54794,414699997.0
2005-04-12 01:36:00,1.54779,1.54814,1.54776,1.54799,359400001.0
2005-04-12 01:37:00,1.548,1.54811,1.54776,1.54782,278800001.0
2005-04-12 01:38:00,1.54796,1.54817,1.54785,1.54817,292499999.0
2005-04-12 01:39:00,1.54784,1.54818,1.54783,1.54807,386700002.0
2005-04-12 01:40:00,1.54805,1.54818,1.54793,1.54797,300300001.0
2005-04-12 01:41:00,1.54805,1.54808,1.54783,1.54785,412900010.0
2005-04-12 01:42:00,1.54812,1.54823,1.54792,1.54823,295700000.0
2005-04-12 01:43:00,1.54786,1.54813,1.54785,1.54802,358300005.0
2005-04-12 01:44:00,1.54781,1.54804,1.54766,1.54793,326499998.0
2005-04-12 01:45:00,1.54792,1.5481,1.54772,1.54779,290699997.0
2005-04-12 01:46:00,1.54785,1.54807,1.54773,1.54802,239300000.0
2005-04-12 01:47:00,1.54771,1.54791,1.54764,1.54791,241899998.0
2005-04-12 01:48:00,1.54783,1.54803,1.54765,1.54783,220400001.0
2005-04-12 01:49:00,1.54788,1.54797,1.5476,1.54779,280799999.0
2005-04-12 01:50:00,1.54785,1.54791,1.54769,1.54784,452900000.0
2005-04-12 01:51:00,1.54783,1.54802,1.5477,1.54795,537100004.0
2005-04-12 01:52:00,1.54771,1.54796,1.54762,1.54773,361699994.0
2005-04-12 01:53:00,1.5479,1.54807,1.54763,1.54786,428000001.0
2005-04-12 01:54:00,1.54805,1.54805,1.54771,1.54775,329799996.0
2005-04-12 01:55:00,1.54784,1.54795,1.54758,1.5478,356099998.0
2005-04-12 01:56:00,1.54794,1.54796,1.54758,1.54766,337199999.0
2005-04-12 01:57:00,1.54783,1.54783,1.54762,1.54783,391199997.0
2005-04-12 01:58:00,1.54757,1.5479,1.54757,1.54782,480799999.0
2005-04-12 01:59:00,1.54783,1.54804,1.54779,1.54787,295600002.0
2005-04-12 02:00:00,1.54783,1.548,1.54752,1.54782,252999998.0
2005-04-12 02:01:00,1.54797,1.54813,1.54777,1.54788,319400001.0
2005-04-12 02:02:00,1.54784,1.54796,1.54764,1.54764,308400000.0
2005-04-12 02:03:00,1.54784,1.54795,1.5477,1.54788,394100003.0
2005-04-12 02:04:00,1.54765,1.54795,1.54752,1.54779,216900000.0
2005-04-12 02:05:00,1.54782,1.54803,1.54763,1.54773,244200001.0
2005-04-12 02:06:00,1.54765,1.54802,1.54764,1.54793,223599997.0
2005-04-12 02:07:00,1.54783,1.548,1.54771,1.54789,453000005.0
2005-04-12 02:08:00,1.54768,1.54809,1.54768,1.54787,332300000.0
2005-04-12 02:09:00,1.54772,1.54807,1.54772,1.54788,243000000.0
2005-04-12 02:10:00,1.5478,1.54789,1.54768,1.54778,478100002.0
2005-04-12 02:11:00,1.54794,1.54795,1.54757,1.54757,305200004.0
2005-04-12 02:12:00,1.54768,1.54801,1.5476,1.54776,433300001.0
2005-04-12 02:13:00,1.54792,1.54805,1.54766,1.54777,480500003.0
2005-04-12 02:14:00,1.54788,1.54799,1.54776,1.54795,377100001.0
2005-04-12 02:15:00,1.54783,1.54795,1.54756,1.54774,257800004.0
2005-04-12 02:16:00,1.54782,1.54796,1.54746,1.54774,451899999.0
2005-04-12 02:17:00,1.54785,1.54806,1.54767,1.54768,481600000.0
2005-04-12 02:18:00,1.54795,1.54799,1.54765,1.54779,413600001.0
2005-04-12 02:19:00,1.54767,1.5478,1.54756,1.54777,348199993.0
2005-04-12 02:20:00,1.54787,1.54811,1.54763,1.54765,244900004.0
2005-04-12 02:21:00,1.54764,1.54804,1.54764,1.5479,355099997.0
2005-04-12 02:22:00,1.54772,1.54796,1.54765,1.54777,311100000.0
2005-04-12 02:23:00,1.54786,1.54786,1.54757,1.54766,114100000.0
2005-04-12 02:24:00,1.54775,1.54792,1.54761,1.54787,330699994.0
2005-04-12 02:25:00,1.54779,1.54796,1.54772,1.54783,455700001.0
2005-04-12 02:26:00,1.54794,1.54796,1.54773,1.54778,413799997.0
2005-04-12 02:27:00,1.54773,1.5479,1.54757,1.54768,443799998.0
2005-04-12 02:28:00,1.54772,1.54796,1.54752,1.54752,332500003.0
2005-04-12 02:29:00,1.54768,1.54781,1.5475,1.54772,303599999.0
2005-04-12 02:30:00,1.54768,1.54804,1.5476,1.54793,373199998.0
2005-04-12 02:31:00,1.54776,1.54818,1.54766,1.54766,289800002.0
2005-04-12 02:32:00,1.54767,1.54786,1.5476,1.54774,233000002.0
2005-04-12 02:33:00,1.54772,1.54783,1.54745,1.54757,354700000.0
2005-04-12 02:34:00,1.54769,1.54792,1.54747,1.54775,407799999.0
2005-04-12 02:35:00,1.54786,1.54797,1.54769,1.54783,505199997.0
2005-04-12 02:36:00,1.54771,1.54793,1.54761,1.54792,383500000.0
2005-04-12 02:37:00,1.54767,1.54802,1.54767,1.54776,231099995.0
2005-04-12 02:38:00,1.54773,1.54791,1.54757,1.54757,480899997.0
2005-04-12 02:39:00,1.54785,1.54787,1.54759,1.54787,331699999.0
2005-04-12 02:40:00,1.54783,1.548,1.54755,1.5479,273899999.0
2005-04-12 02:41:00,1.54775,1.54801,1.5477,1.54772,311600000.0
2005-04-12 02:42:00,1.54771,1.54792,1.54756,1.54778,423400001.0
2005-04-12 02:43:00,1.54796,1.54801,1.54766,1.54769,389400002.0
2005-04-12 02:44:00,1.54778,1.54797,1.54766,1.54766,462999997.0
2005-04-12 02:45:00,1.54761,1.54781,1.54754,1.54767,282500003.0
2005-04-12 02:46:00,1.5475,1.54793,1.5475,1.54761,357599996.0
2005-04-12 02:47:00,1.54794,1.54803,1.5476,1.54778,441600006.0
2005-04-12 02:48:00,1.54803,1.54803,1.54756,1.54759,319799999.0
2005-04-12 02:49:00,1.54755,1.54779,1.54748,1.54762,403099997.0
2005-04-12 02:50:00,1.54777,1.5478,1.5474,1.5478,342400002.0
2005-04-12 02:51:00,1.54763,1.54777,1.54754,1.54777,389900005.0
2005-04-12 02:52:00,1.54761,1.54783,1.5475,1.54768,141600001.0
2005-04-12 02:53:00,1.54772,1.54801,1.54763,1.54776,312199998.0
2005-04-12 02:54:00,1.54776,1.54799,1.54764,1.54782,474499995.0
2005-04-12 02:55:00,1.54776,1.54793,1.54764,1.54778,433700000.0
2005-04-12 02:56:00,1.54759,1.54787,1.5475,1.54786,270700005.0
2005-04-12 02:57:00,1.54771,1.54783,1.5474,1.54765,300199999.0
2005-04-12 02:58:00,1.54778,1.54778,1.54744,1.54744,292999999.0
2005-04-12 02:59:00,1.5478,1.54789,1.54756,1.54756,233500000.0
2005-04-12 03:00:00,1.54763,1.54785,1.54745,1.54764,301999998.0
2005-04-12 03:01:00,1.54755,1.54781,1.54748,1.54776,542500007.0
2005-04-12 03:02:00,1.54743,1.5478,1.54729,1.54747,391100001.0
2005-04-12 03:03:00,1.54758,1.5479,1.54758,1.5479,168700000.0
2005-04-12 03:04:00,1.54758,1.54775,1.54733,1.54775,194900001.0
2005-04-12 03:05:00,1.5477,1.54787,1.54759,1.54761,356000001.0
2005-04-12 03:06:00,1.54766,1.54783,1.54755,1.54783,215299998.0
2005-04-12 03:07:00,1.5474,1.5477,1.5474,1.54765,286100004.0
2005-04-12 03:08:00,1.5477,1.54779,1.54758,1.54768,265099998.0
2005-04-12 03:09:00,1.54741,1.54785,1.54739,1.54781,267100001.0
2005-04-12 03:10:00,1.54758,1.54786,1.54735,1.54767,390300000.0
2005-04-12 03:11:00,1.54768,1.5477,1.54741,1.54768,312899997.0
2005-04-12 03:12:00,1.54738,1.54772,1.54733,1.54772,240200000.0
2005-04-12 03:13:00,1.54749,1.54765,1.54736,1.54746,371200003.0
2005-04-12 03:14:00,1.54754,1.54783,1.54748,1.54768,335899998.0
2005-04-12 03:15:00,1.54763,1.54785,1.54741,1.54774,345299997.0
2005-04-12 03:16:00,1.54763,1.54778,1.54733,1.54733,272099997.0
2005-04-12 03:17:00,1.54753,1.54792,1.54753,1.54783,312100003.0
2005-04-12 03:18:00,1.54788,1.54795,1.54766,1.54782,322100001.0
2005-04-12 03:19:00,1.5478,1.54791,1.54761,1.54778,370099997.0
2005-04-12 03:20:00,1.54775,1.5479,1.54733,1.54758,250700003.0
2005-04-12 03:21:00,1.54753,1.54756,1.54726,1.54733,319900003.0
2005-04-12 03:22:00,1.54703,1.54746,1.54703,1.54724,339399996.0
2005-04-12 03:23:00,1.5471,1.54741,1.54708,1.54724,216400001.0
2005-04-12 03:24:00,1.54745,1.5475,1.54721,1.54736,319400002.0
2005-04-12 03:25:00,1.54745,1.54754,1.54731,1.54754,256000001.0
2005-04-12 03:26:00,1.54745,1.54753,1.54711,1.5474,344899998.0
2005-04-12 03:27:00,1.54731,1.54748,1.54712,1.54735,335600002.0
2005-04-12 03:28:00,1.54728,1.5476,1.54728,1.54745,310899998.0
2005-04-12 03:29:00,1.54711,1.54736,1.54708,1.5471,384800000.0
2005-04-12 03:30:00,1.5473,1.54738,1.54692,1.54705,186000000.0
2005-04-12 03:31:00,1.54716,1.54751,1.54713,1.54731,246299999.0
2005-04-12 03:32:00,1.54721,1.54752,1.54716,1.54732,310699999.0
2005-04-12 03:33:00,1.54716,1.54749,1.54703,1.54716,376199999.0
2005-04-12 03:34:00,1.54727,1.54752,1.54709,1.54722,529999999.0
2005-04-12 03:35:00,1.54717,1.54742,1.54715,1.54737,363599999.0
2005-04-12 03:36:00,1.54734,1.54745,1.54716,1.5472,302800000.0
2005-04-12 03:37:00,1.54714,1.54743,1.54706,1.54712,300800001.0
2005-04-12 03:38:00,1.54724,1.5475,1.54721,1.5474,447300003.0
2005-04-12 03:39:00,1.54728,1.54747,1.54712,1.54721,262300001.0
2005-04-12 03:40:00,1.54745,1.54759,1.54714,1.54726,271800002.0
2005-04-12 03:41:00,1.54727,1.54757,1.54725,1.54754,257700000.0
2005-04-12 03:42:00,1.54721,1.54753,1.54721,1.54745,346499999.0
2005-04-12 03:43:00,1.54726,1.54748,1.54714,1.54748,419000003.0
2005-04-12 03:44:00,1.54731,1.54752,1.54716,1.54745,442800006.0
2005-04-12 03:45:00,1.54713,1.54735,1.54705,1.54706,362300002.0
2005-04-12 03:46:00,1.54716,1.54732,1.54699,1.54707,318300004.0
2005-04-12 03:47:00,1.54701,1.54756,1.54688,1.54735,299199998.0
2005-04-12 03:48:00,1.54721,1.54744,1.54713,1.54729,466899999.0
2005-04-12 03:49:00,1.54737,1.54755,1.54718,1.54724,309000000.0
2005-04-12 03:50:00,1.54731,1.54757,1.54717,1.54726,413599996.0
2005-04-12 03:51:00,1.5476,1.5476,1.54716,1.54731,180099999.0
2005-04-12 03:52:00,1.54722,1.54739,1.54703,1.54722,342399999.0
2005-04-12 03:53:00,1.54704,1.5474,1.54703,1.54737,272899998.0
2005-04-12 03:54:00,1.54738,1.54745,1.54719,1.54722,523000001.0
2005-04-12 03:55:00,1.54692,1.54754,1.54685,1.54746,411700001.0
2005-04-12 03:56:00,1.54727,1.54758,1.54726,1.54726,266900002.0
2005-04-12 03:57:00,1.5474,1.54749,1.54714,1.54725,241100001.0
2005-04-12 03:58:00,1.54729,1.54745,1.54722,1.54722,289200004.0
2005-04-12 03:59:00,1.54717,1.54749,1.54706,1.54713,358900007.0
2005-04-12 04:00:00,1.54731,1.54755,1.54719,1.54752,367800005.0
2005-04-12 04:01:00,1.54753,1.54764,1.54719,1.54719,310500002.0
2005-04-12 04:02:00,1.5473,1.54742,1.54712,1.54738,190200000.0
2005-04-12 04:03:00,1.54757,1.5478,1.54731,1.54731,195000003.0
2005-04-12 04:04:00,1.54754,1.54777,1.54747,1.54762,339300000.0
2005-04-12 04:05:00,1.54746,1.54774,1.54744,1.54748,171400001.0
2005-04-12 04:06:00,1.5472,1.54779,1.5472,1.54772,459999993.0
2005-04-12 04:07:00,1.54756,1.5477,1.54739,1.54757,378800000.0
2005-04-12 04:08:00,1.54763,1.54779,1.54746,1.5476,400399999.0
2005-04-12 04:09:00,1.54753,1.5479,1.54738,1.54776,402800002.0
2005-04-12 04:10:00,1.54739,1.54775,1.54738,1.54775,480500002.0
2005-04-12 04:11:00,1.54775,1.54779,1.54746,1.54746,384700003.0
2005-04-12 04:12:00,1.5476,1.54771,1.54743,1.54767,251899998.0
2005-04-12 04:13:00,1.54743,1.54778,1.54742,1.54778,295400000.0
2005-04-12 04:14:00,1.54762,1.54781,1.54749,1.54755,384500000.0
2005-04-12 04:15:00,1.54746,1.54777,1.54742,1.54749,498899998.0
2005-04-12 04:16:00,1.54772,1.54782,1.54749,1.54759,259899997.0
2005-04-12 04:17:00,1.54758,1.54775,1.5475,1.54755,346599996.0
2005-04-12 04:18:00,1.54756,1.54778,1.54745,1.54778,357799998.0
2005-04-12 04:19:00,1.54752,1.54783,1.54752,1.5477,262800001.0
2005-04-12 04:20:00,1.54767,1.54777,1.54731,1.54739,376200000.0
2005-04-12 04:21:00,1.54745,1.54773,1.54729,1.54756,248500002.0
2005-04-12 04:22:00,1.54753,1.54778,1.5474,1.54758,433200002.0
2005-04-12 04:23:00,1.5478,1.54785,1.54756,1.54768,374999999.0
2005-04-12 04:24:00,1.54759,1.54779,1.54742,1.5475,272300000.0
2005-04-12 04:25:00,1.54753,1.54766,1.54735,1.54757,364600003.0
2005-04-12 04:26:00,1.54765,1.54768,1.54738,1.54753,278299996.0
2005-04-12 04:27:00,1.54725,1.5478,1.54725,1.54754,164800002.0
2005-04-12 04:28:00,1.5476,1.54776,1.54745,1.54764,279300000.0
2005-04-12 04:29:00,1.54766,1.54776,1.54751,1.54759,178499999.0
2005-04-12 04:30:00,1.54745,1.54778,1.54745,1.54765,297300002.0
2005-04-12 04:31:00,1.54737,1.54767,1.54737,1.54753,398699995.0
2005-04-12 04:32:00,1.54737,1.54769,1.54735,1.54751,396400002.0
2005-04-12 04:33:00,1.5476,1.54775,1.54741,1.54768,420099999.0
2005-04-12 04:34:00,1.54745,1.54772,1.54738,1.5474,219399999.0
2005-04-12 04:35:00,1.54746,1.5477,1.54737,1.5476,320200004.0
2005-04-12 04:36:00,1.54735,1.54762,1.54723,1.5474,321200005.0
2005-04-12 04:37:00,1.54769,1.54775,1.54744,1.5475,291200001.0
2005-04-12 04:38:00,1.54742,1.54769,1.54742,1.54763,337300003.0
2005-04-12 04:39:00,1.54751,1.54785,1.54747,1.54777,311600003.0
2005-04-12 04:40:00,1.54767,1.54778,1.54743,1.54778,286499995.0
2005-04-12 04:41:00,1.54781,1.54804,1.54761,1.54785,262699998.0
2005-04-12 04:42:00,1.54768,1.54793,1.54762,1.54767,430100007.0
2005-04-12 04:43:00,1.54767,1.5479,1.54755,1.54768,455299997.0
2005-04-12 04:44:00,1.54759,1.54774,1.54754,1.54761,217700002.0
2005-04-12 04:45:00,1.54762,1.54779,1.54743,1.54779,230299996.0
2005-04-12 04:46:00,1.54765,1.54782,1.54746,1.54762,367500001.0
2005-04-12 04:47:00,1.5477,1.54779,1.54747,1.54767,338100002.0
2005-04-12 04:48:00,1.54756,1.54782,1.54744,1.54764,282300002.0
2005-04-12 04:49:00,1.54802,1.54802,1.54752,1.54756,311000005.0
2005-04-12 04:50:00,1.54728,1.54794,1.54728,1.54794,291599998.0
2005-04-12 04:51:00,1.54781,1.54781,1.54767,1.54767,81500000.0
2005-04-12 04:52:00,1.54725,1.54798,1.54725,1.54782,365400005.0
2005-04-12 04:53:00,1.54763,1.54791,1.5475,1.54763,211700001.0
2005-04-12 04:54:00,1.5477,1.54778,1.54735,1.54759,337600004.0
2005-04-12 04:55:00,1.54751,1.54771,1.54726,1.54748,318200003.0
2005-04-12 04:56:00,1.54751,1.54767,1.54725,1.54725,366100004.0
2005-04-12 04:57:00,1.5475,1.54764,1.54742,1.54764,124700000.0
2005-04-12 04:58:00,1.5476,1.5477,1.5474,1.54752,583700002.0
2005-04-12 04:59:00,1.54735,1.54769,1.54735,1.54755,289600001.0
2005-04-12 05:00:00,1.54755,1.5477,1.54718,1.54723,287900002.0
2005-04-12 05:01:00,1.54754,1.54778,1.54752,1.54752,346300000.0
2005-04-12 05:02:00,1.54749,1.54779,1.54738,1.54752,223800002.0
2005-04-12 05:03:00,1.54758,1.54782,1.54757,1.54761,250600001.0
2005-04-12 05:04:00,1.5478,1.5478,1.54754,1.54777,313700005.0
2005-04-12 05:05:00,1.54758,1.54788,1.5475,1.54766,305900003.0
2005-04-12 05:06:00,1.54761,1.54776,1.54742,1.54769,305900002.0
2005-04-12 05:07:00,1.54762,1.54773,1.54752,1.54761,337499997.0
2005-04-12 05:08:00,1.54774,1.54775,1.54747,1.54763,358100001.0
2005-04-12 05:09:00,1.54757,1.54771,1.54746,1.54757,417700000.0
2005-04-12 05:10:00,1.54723,1.54774,1.54723,1.54767,221000002.0
2005-04-12 05:11:00,1.5479,1.548,1.5474,1.5474,230800000.0
2005-04-12 05:12:00,1.54765,1.54773,1.54737,1.54762,287900004.0
2005-04-12 05:13:00,1.54785,1.54792,1.54756,1.54785,310600002.0
2005-04-12 05:14:00,1.54756,1.54781,1.54749,1.54758,517900004.0
2005-04-12 05:15:00,1.54758,1.54791,1.54748,1.54787,360899999.0
2005-04-12 05:16:00,1.54792,1.54796,1.54762,1.54762,340899996.0
2005-04-12 05:17:00,1.54781,1.54801,1.54763,1.54763,350899999.0
2005-04-12 05:18:00,1.54777,1.54789,1.54733,1.54754,283000000.0
2005-04-12 05:19:00,1.54769,1.54785,1.54749,1.54763,285999997.0
2005-04-12 05:20:00,1.54761,1.54777,1.54729,1.54734,237900000.0
2005-04-12 05:21:00,1.54764,1.54783,1.54741,1.54761,334200000.0
2005-04-12 05:22:00,1.54754,1.54772,1.54727,1.5474,352599997.0
2005-04-12 05:23:00,1.54764,1.54787,1.54734,1.54748,166100002.0
2005-04-12 05:24:00,1.54746,1.54785,1.54731,1.54768,322499998.0
2005-04-12 05:25:00,1.54785,1.5479,1.5473,1.54733,276499998.0
2005-04-12 05:26:00,1.54756,1.54782,1.54752,1.54775,175000003.0
2005-04-12 05:27:00,1.5476,1.54771,1.5474,1.5474,296499998.0
2005-04-12 05:28:00,1.54748,1.54757,1.54712,1.54734,367900007.0
2005-04-12 05:29:00,1.54743,1.54756,1.54735,1.54751,313800003.0
2005-04-12 05:30:00,1.54743,1.54757,1.54725,1.54735,340000001.0
2005-04-12 05:31:00,1.5475,1.54763,1.54732,1.54748,369200004.0
2005-04-12 05:32:00,1.54764,1.54789,1.54762,1.54783,518599996.0
2005-04-12 05:33:00,1.54758,1.54778,1.54744,1.54762,431000001.0
2005-04-12 05:34:00,1.54741,1.54776,1.5473,1.54745,416099995.0
2005-04-12 05:35:00,1.54763,1.54785,1.54752,1.54762,378000002.0
2005-04-12 05:36:00,1.54755,1.54796,1.54755,1.54783,180600000.0
2005-04-12 05:37:00,1.54791,1.54791,1.54748,1.54751,347400003.0
2005-04-12 05:38:00,1.54751,1.5478,1.54743,1.54773,524099999.0
2005-04-12 05:39:00,1.54749,1.54771,1.54737,1.54737,282899997.0
2005-04-12 05:40:00,1.54774,1.54785,1.54753,1.54765,280400001.0
2005-04-12 05:41:00,1.54764,1.54772,1.54737,1.54748,285899997.0
2005-04-12 05:42:00,1.54763,1.5477,1.5474,1.54748,306900000.0
2005-04-12 05:43:00,1.54764,1.54794,1.54764,1.54766,266200004.0
2005-04-12 05:44:00,1.5477,1.54786,1.54763,1.5478,373600002.0
2005-04-12 05:45:00,1.5478,1.54788,1.54746,1.54746,327399999.0
2005-04-12 05:46:00,1.5475,1.54789,1.54745,1.54773,305199999.0
2005-04-12 05:47:00,1.54781,1.54781,1.54736,1.54736,333899995.0
2005-04-12 05:48:00,1.54781,1.54791,1.54738,1.54759,409799991.0
2005-04-12 05:49:00,1.54777,1.54802,1.54744,1.54756,565200003.0
2005-04-12 05:50:00,1.54771,1.54798,1.5476,1.54787,286099997.0
2005-04-12 05:51:00,1.54767,1.54791,1.54762,1.54776,238600000.0
2005-04-12 05:52:00,1.54792,1.54792,1.54752,1.54754,270000001.0
2005-04-12 05:53:00,1.54785,1.54798,1.54765,1.54774,455800002.0
2005-04-12 05:54:00,1.54763,1.54799,1.54751,1.54774,463399998.0
2005-04-12 05:55:00,1.54768,1.54792,1.54743,1.54769,386200000.0
2005-04-12 05:56:00,1.54765,1.54778,1.54757,1.54762,264300004.0
2005-04-12 05:57:00,1.5478,1.54792,1.5476,1.54782,356300001.0
2005-04-12 05:58:00,1.54798,1.54798,1.54761,1.54766,219300003.0
2005-04-12 05:59:00,1.54793,1.54793,1.54764,1.54771,181100001.0
2005-04-12 06:00:00,1.54768,1.54797,1.5475,1.54777,383000001.0
2005-04-12 06:01:00,1.54773,1.54799,1.54763,1.54769,335399990.0
2005-04-12 06:02:00,1.548,1.548,1.54728,1.54732,415400006.0
2005-04-12 06:03:00,1.54787,1.54794,1.54772,1.54772,303500000.0
2005-04-12 06:04:00,1.5475,1.54785,1.54739,1.54766,283600000.0
2005-04-12 06:05:00,1.54768,1.54807,1.54768,1.54803,222199995.0
2005-04-12 06:06:00,1.54811,1.5482,1.54766,1.54789,404700004.0
2005-04-12 06:07:00,1.54781,1.54819,1.5477,1.54782,282999998.0
2005-04-12 06:08:00,1.54788,1.54809,1.54774,1.5479,237800001.0
2005-04-12 06:09:00,1.54801,1.54813,1.54789,1.54803,265200001.0
2005-04-12 06:10:00,1.54769,1.54785,1.54753,1.54753,318000004.0
2005-04-12 06:11:00,1.54796,1.54822,1.54781,1.54803,416000003.0
2005-04-12 06:12:00,1.54765,1.54796,1.54753,1.54796,166500000.0
2005-04-12 06:13:00,1.54793,1.54804,1.54764,1.54787,351199995.0
2005-04-12 06:14:00,1.54788,1.54802,1.54767,1.54769,98100000.0
2005-04-12 06:15:00,1.54808,1.54808,1.54779,1.54796,206799998.0
2005-04-12 06:16:00,1.54762,1.54804,1.54762,1.54796,455599999.0
2005-04-12 06:17:00,1.54785,1.54807,1.54784,1.54794,314900001.0
2005-04-12 06:18:00,1.54791,1.54806,1.5477,1.5477,311499999.0
2005-04-12 06:19:00,1.54795,1.54813,1.54775,1.5479,254100001.0
2005-04-12 06:20:00,1.54784,1.548,1.54779,1.54792,228500002.0
2005-04-12 06:21:00,1.54794,1.54819,1.54794,1.54796,287899995.0
2005-04-12 06:22:00,1.54792,1.5481,1.54778,1.54778,291899999.0
2005-04-12 06:23:00,1.54787,1.54815,1.54776,1.5481,399300005.0
2005-04-12 06:24:00,1.54789,1.54814,1.54785,1.54808,384600000.0
2005-04-12 06:25:00,1.54816,1.54822,1.54796,1.54796,226700002.0
2005-04-12 06:26:00,1.5482,1.5482,1.5477,1.54803,233500001.0
2005-04-12 06:27:00,1.54811,1.54826,1.54801,1.54814,232399998.0
2005-04-12 06:28:00,1.54793,1.54807,1.54771,1.54777,271500002.0
2005-04-12 06:29:00,1.54779,1.54817,1.54779,1.54817,168600000.0
2005-04-12 06:30:00,1.54802,1.54802,1.54766,1.54789,408599997.0
2005-04-12 06:31:00,1.54812,1.54812,1.54784,1.548,396800003.0
2005-04-12 06:32:00,1.54781,1.54818,1.54781,1.54813,234500002.0
2005-04-12 06:33:00,1.54817,1.54817,1.54779,1.54781,274799995.0
2005-04-12 06:34:00,1.548,1.54823,1.54787,1.54808,229299999.0
2005-04-12 06:35:00,1.548,1.54826,1.54795,1.54802,281600007.0
2005-04-12 06:36:00,1.54776,1.54804,1.54764,1.54799,336399999.0
2005-04-12 06:37:00,1.54781,1.54799,1.54774,1.54786,457600002.0
2005-04-12 06:38:00,1.54776,1.54803,1.54769,1.54791,438000002.0
2005-04-12 06:39:00,1.54807,1.54815,1.54791,1.54797,311900001.0
2005-04-12 06:40:00,1.54776,1.54805,1.54776,1.54802,351399999.0
2005-04-12 06:41:00,1.54791,1.54812,1.54775,1.54802,236700003.0
2005-04-12 06:42:00,1.54779,1.54819,1.54771,1.54819,227699999.0
2005-04-12 06:43:00,1.54795,1.54812,1.54783,1.54787,238699999.0
2005-04-12 06:44:00,1.54758,1.54806,1.54755,1.54806,270000001.0
2005-04-12 06:45:00,1.54798,1.54821,1.54776,1.54795,274500002.0
2005-04-12 06:46:00,1.54769,1.54823,1.54765,1.5481,319700004.0
2005-04-12 06:47:00,1.548,1.54817,1.54777,1.54795,257999999.0
2005-04-12 06:48:00,1.54808,1.54826,1.54785,1.54785,342199999.0
2005-04-12 06:49:00,1.54787,1.54818,1.54777,1.54785,477599997.0
2005-04-12 06:50:00,1.54762,1.54806,1.54762,1.54796,294599999.0
2005-04-12 06:51:00,1.54752,1.54818,1.54752,1.54818,145600001.0
2005-04-12 06:52:00,1.54812,1.54825,1.54785,1.54812,292999998.0
2005-04-12 06:53:00,1.54771,1.54814,1.54771,1.54799,475300002.0
2005-04-12 06:54:00,1.54791,1.54808,1.54778,1.54779,203000000.0
2005-04-12 06:55:00,1.54783,1.54826,1.54783,1.54826,295800004.0
2005-04-12 06:56:00,1.54799,1.54811,1.54775,1.54781,412400000.0
2005-04-12 06:57:00,1.54793,1.54819,1.54791,1.54798,305099998.0
2005-04-12 06:58:00,1.54825,1.54832,1.54787,1.54794,430600002.0
2005-04-12 06:59:00,1.54774,1.54813,1.54774,1.54805,341899997.0
2005-04-12 07:00:00,1.54775,1.54811,1.54771,1.5478,222300000.0
2005-04-12 07:01:00,1.54783,1.54812,1.54783,1.54802,318700002.0
2005-04-12 07:02:00,1.54785,1.54804,1.54778,1.54789,329100003.0
2005-04-12 07:03:00,1.54783,1.54818,1.54766,1.54797,284900000.0
2005-04-12 07:04:00,1.54779,1.54822,1.54776,1.54822,353800001.0
2005-04-12 07:05:00,1.54814,1.54821,1.54797,1.54797,308799999.0
2005-04-12 07:06:00,1.54796,1.54822,1.54784,1.54799,324399998.0
2005-04-12 07:07:00,1.5479,1.54811,1.54774,1.54777,377700001.0
2005-04-12 07:08:00,1.54797,1.54819,1.54791,1.54807,426000001.0
2005-04-12 07:09:00,1.54787,1.54813,1.54775,1.54775,257299998.0
2005-04-12 07:10:00,1.54808,1.54817,1.54788,1.54812,466800003.0
2005-04-12 07:11:00,1.54778,1.54815,1.54778,1.54815,201500003.0
2005-04-12 07:12:00,1.54798,1.54817,1.54791,1.54797,267200004.0
2005-04-12 07:13:00,1.54785,1.54816,1.54772,1.548,420099996.0
2005-04-12 07:14:00,1.54785,1.54808,1.54766,1.54782,296799999.0
2005-04-12 07:15:00,1.54809,1.54823,1.54787,1.54822,302600005.0
2005-04-12 07:16:00,1.54791,1.54822,1.54775,1.5479,418500002.0
2005-04-12 07:17:00,1.54787,1.54811,1.54785,1.54804,357700000.0
2005-04-12 07:18:00,1.54814,1.54817,1.54784,1.54802,375700003.0
2005-04-12 07:19:00,1.54823,1.54831,1.548,1.54803,331600002.0
2005-04-12 07:20:00,1.54798,1.54833,1.54798,1.54825,167900003.0
2005-04-12 07:21:00,1.54824,1.54836,1.5481,1.54817,365100004.0
2005-04-12 07:22:00,1.54811,1.54835,1.548,1.54814,302799998.0
2005-04-12 07:23:00,1.5483,1.54847,1.548,1.548,387100001.0
2005-04-12 07:24:00,1.5482,1.54835,1.54804,1.54813,344200000.0
2005-04-12 07:25:00,1.54799,1.54827,1.54798,1.54815,266199998.0
2005-04-12 07:26:00,1.54811,1.54829,1.54793,1.54825,279499998.0
2005-04-12 07:27:00,1.54824,1.54824,1.54787,1.54793,225099998.0
2005-04-12 07:28:00,1.54785,1.54822,1.54785,1.54822,279700001.0
2005-04-12 07:29:00,1.548,1.54834,1.54795,1.5482,248000002.0
2005-04-12 07:30:00,1.54796,1.54822,1.54792,1.54806,302800004.0
2005-04-12 07:31:00,1.54817,1.54833,1.54801,1.54823,242899996.0
2005-04-12 07:32:00,1.54825,1.54825,1.54796,1.54796,271100005.0
2005-04-12 07:33:00,1.54806,1.54824,1.5479,1.54804,280500002.0
2005-04-12 07:34:00,1.54801,1.54824,1.54796,1.5481,317399997.0
2005-04-12 07:35:00,1.54795,1.5483,1.54792,1.54828,283499997.0
2005-04-12 07:36:00,1.54816,1.54828,1.54801,1.54805,347299999.0
2005-04-12 07:37:00,1.54777,1.54821,1.54769,1.54821,422299999.0
2005-04-12 07:38:00,1.5482,1.5482,1.54776,1.54792,337800002.0
2005-04-12 07:39:00,1.54805,1.54805,1.54774,1.54777,240599998.0
2005-04-12 07:40:00,1.54789,1.54817,1.54789,1.54801,367400002.0
2005-04-12 07:41:00,1.54771,1.54809,1.54752,1.54807,309200003.0
2005-04-12 07:42:00,1.54775,1.54797,1.54772,1.54794,270000001.0
2005-04-12 07:43:00,1.54785,1.54805,1.54774,1.54791,269299997.0
2005-04-12 07:44:00,1.54788,1.54797,1.54774,1.54774,398999998.0
2005-04-12 07:45:00,1.54789,1.54798,1.54774,1.54781,404200001.0
2005-04-12 07:46:00,1.54782,1.54798,1.54774,1.54786,422700003.0
2005-04-12 07:47:00,1.54773,1.54795,1.54773,1.54793,198899997.0
2005-04-12 07:48:00,1.54798,1.54806,1.54767,1.54772,343100000.0
2005-04-12 07:49:00,1.54773,1.54804,1.54768,1.54794,360599994.0
2005-04-12 07:50:00,1.54791,1.54807,1.54773,1.548,342400003.0
2005-04-12 07:51:00,1.54784,1.54824,1.54783,1.54803,351399995.0
2005-04-12 07:52:00,1.54799,1.54801,1.54776,1.54792,383000004.0
2005-04-12 07:53:00,1.54787,1.54798,1.54776,1.54783,234200001.0
2005-04-12 07:54:00,1.54764,1.54807,1.54764,1.54804,369100003.0
2005-04-12 07:55:00,1.54797,1.54807,1.54768,1.54768,238100003.0
2005-04-12 07:56:00,1.54793,1.54804,1.54772,1.54773,301199999.0
2005-04-12 07:57:00,1.54805,1.54817,1.54795,1.54795,209500000.0
2005-04-12 07:58:00,1.54792,1.54809,1.54778,1.54795,250800002.0
2005-04-12 07:59:00,1.54783,1.54805,1.54775,1.54797,420999999.0
2005-04-12 08:00:00,1.54784,1.54805,1.54776,1.54792,402600003.0
2005-04-12 08:01:00,1.54771,1.54814,1.54771,1.54807,375799996.0
2005-04-12 08:02:00,1.54788,1.54797,1.54761,1.54778,346300005.0
2005-04-12 08:03:00,1.54804,1.5481,1.54776,1.5479,417100001.0
2005-04-12 08:04:00,1.54773,1.54818,1.54771,1.54812,555300001.0
2005-04-12 08:05:00,1.54792,1.54819,1.5478,1.5478,566100004.0
2005-04-12 08:06:00,1.54781,1.54816,1.54778,1.54796,323299995.0
2005-04-12 08:07:00,1.54797,1.54827,1.54787,1.54817,337099999.0
2005-04-12 08:08:00,1.54818,1.54826,1.54788,1.54824,355200003.0
2005-04-12 08:09:00,1.54805,1.54841,1.54805,1.5484,252700000.0
2005-04-12 08:10:00,1.54838,1.54859,1.5481,1.54833,368500000.0
2005-04-12 08:11:00,1.54837,1.5485,1.54817,1.54847,432000005.0
2005-04-12 08:12:00,1.54853,1.54856,1.54815,1.54837,478300001.0
2005-04-12 08:13:00,1.54845,1.54849,1.54812,1.54814,477000004.0
2005-04-12 08:14:00,1.54829,1.54838,1.54802,1.54802,136600001.0
2005-04-12 08:15:00,1.54814,1.54837,1.54799,1.54821,350400000.0
2005-04-12 08:16:00,1.54791,1.54842,1.54791,1.5481,311100000.0
2005-04-12 08:17:00,1.54829,1.54843,1.54797,1.54837,524200000.0
2005-04-12 08:18:00,1.54834,1.54859,1.54814,1.54835,593099998.0
2005-04-12 08:19:00,1.5484,1.54848,1.54815,1.54826,368700002.0
2005-04-12 08:20:00,1.54817,1.54849,1.54808,1.54827,447400000.0
2005-04-12 08:21:00,1.54832,1.54846,1.54809,1.54837,319800003.0
2005-04-12 08:22:00,1.54819,1.54843,1.54809,1.5483,525299998.0
2005-04-12 08:23:00,1.54826,1.54843,1.54808,1.54808,425799997.0
2005-04-12 08:24:00,1.54828,1.54847,1.54812,1.54824,343599998.0
2005-04-12 08:25:00,1.54837,1.54852,1.54793,1.54796,346100004.0
2005-04-12 08:26:00,1.54815,1.54875,1.54802,1.5487,538300004.0
2005-04-12 08:27:00,1.54837,1.54865,1.54813,1.54834,340400000.0
2005-04-12 08:28:00,1.54819,1.54849,1.54814,1.54842,316400003.0
2005-04-12 08:29:00,1.54842,1.54857,1.54794,1.54841,250300005.0
2005-04-12 08:30:00,1.54832,1.54852,1.54821,1.54822,292500003.0
2005-04-12 08:31:00,1.54842,1.54856,1.54813,1.54824,311899997.0
2005-04-12 08:32:00,1.54815,1.54852,1.54815,1.5484,317299996.0
2005-04-12 08:33:00,1.54863,1.54863,1.54823,1.54828,280300003.0
2005-04-12 08:34:00,1.54843,1.54855,1.54824,1.54847,349500003.0
2005-04-12 08:35:00,1.54847,1.5487,1.5483,1.54844,230100004.0
2005-04-12 08:36:00,1.5486,1.5488,1.54827,1.5486,416900003.0
2005-04-12 08:37:00,1.54836,1.54857,1.54828,1.54842,252100003.0
2005-04-12 08:38:00,1.54835,1.54848,1.54816,1.54835,402199997.0
2005-04-12 08:39:00,1.54849,1.54861,1.54814,1.54836,280599999.0
2005-04-12 08:40:00,1.5484,1.54847,1.54822,1.54843,435099997.0
2005-04-12 08:41:00,1.54842,1.54842,1.54806,1.54821,373800000.0
2005-04-12 08:42:00,1.54839,1.54842,1.54816,1.54821,408499998.0
2005-04-12 08:43:00,1.54818,1.54839,1.54808,1.54839,333800004.0
2005-04-12 08:44:00,1.54806,1.54826,1.548,1.54813,314300000.0
2005-04-12 08:45:00,1.54822,1.54832,1.54769,1.54786,333600001.0
2005-04-12 08:46:00,1.54816,1.54817,1.54792,1.54804,426300000.0
2005-04-12 08:47:00,1.548,1.54816,1.54783,1.54789,235599999.0
2005-04-12 08:48:00,1.54799,1.54811,1.54772,1.54795,382100006.0
2005-04-12 08:49:00,1.54765,1.54803,1.54763,1.54777,264900003.0
2005-04-12 08:50:00,1.54788,1.54804,1.54765,1.54766,205700001.0
2005-04-12 08:51:00,1.5478,1.54808,1.54772,1.54805,320200001.0
2005-04-12 08:52:00,1.54802,1.54802,1.54771,1.54774,202200000.0
2005-04-12 08:53:00,1.54781,1.54789,1.54763,1.54766,333999995.0
2005-04-12 08:54:00,1.54769,1.54769,1.54742,1.54751,370999996.0
2005-04-12 08:55:00,1.54776,1.5481,1.54758,1.54768,300600008.0
2005-04-12 08:56:00,1.5479,1.54802,1.5477,1.54781,168900000.0
2005-04-12 08:57:00,1.54789,1.54807,1.54784,1.54786,331600001.0
2005-04-12 08:58:00,1.54789,1.54816,1.54778,1.54778,322100003.0
2005-04-12 08:59:00,1.54794,1.54816,1.54783,1.54795,310600001.0
2005-04-12 09:00:00,1.54801,1.54821,1.54789,1.54805,380599997.0
2005-04-12 09:01:00,1.54764,1.5481,1.54764,1.548,198100002.0
2005-04-12 09:02:00,1.54794,1.54798,1.54773,1.54787,388200000.0
2005-04-12 09:03:00,1.54771,1.54793,1.54762,1.54778,374800000.0
2005-04-12 09:04:00,1.54779,1.54804,1.54775,1.54775,307400003.0
2005-04-12 09:05:00,1.54783,1.5481,1.54778,1.54801,372700001.0
2005-04-12 09:06:00,1.5481,1.5482,1.54773,1.54773,367800000.0
2005-04-12 09:07:00,1.54777,1.54792,1.54771,1.54788,328400005.0
2005-04-12 09:08:00,1.54759,1.54795,1.54758,1.5478,243599997.0
2005-04-12 09:09:00,1.5478,1.54797,1.54761,1.54778,358800001.0
2005-04-12 09:10:00,1.54805,1.54815,1.54779,1.54783,268200001.0
2005-04-12 09:11:00,1.54778,1.54807,1.54774,1.54779,219800002.0
2005-04-12 09:12:00,1.548,1.54818,1.54783,1.54797,494000002.0
2005-04-12 09:13:00,1.54776,1.54811,1.54768,1.54808,262400001.0
2005-04-12 09:14:00,1.54792,1.54819,1.54788,1.548,286300002.0
2005-04-12 09:15:00,1.54802,1.5483,1.54798,1.54815,454100001.0
2005-04-12 09:16:00,1.54806,1.54826,1.5479,1.54797,287700002.0
2005-04-12 09:17:00,1.54818,1.54835,1.54803,1.5483,308599998.0
2005-04-12 09:18:00,1.54837,1.54847,1.548,1.54826,242300001.0
2005-04-12 09:19:00,1.54827,1.54831,1.548,1.54801,381599997.0
2005-04-12 09:20:00,1.54797,1.5483,1.54797,1.54813,249399997.0
2005-04-12 09:21:00,1.54834,1.54837,1.54797,1.5482,369000001.0
2005-04-12 09:22:00,1.54801,1.54835,1.54793,1.54818,286600005.0
2005-04-12 09:23:00,1.54797,1.54821,1.54796,1.5482,406500004.0
2005-04-12 09:24:00,1.54803,1.54827,1.54793,1.54813,353600007.0
2005-04-12 09:25:00,1.54805,1.5483,1.54802,1.54816,444299999.0
2005-04-12 09:26:00,1.54827,1.54843,1.54802,1.54809,513100002.0
2005-04-12 09:27:00,1.54829,1.54836,1.54806,1.54829,344900007.0
2005-04-12 09:28:00,1.54828,1.5484,1.54796,1.54818,277700004.0
2005-04-12 09:29:00,1.5481,1.54835,1.54795,1.54795,384100002.0
2005-04-12 09:30:00,1.54808,1.54833,1.54794,1.54833,337199997.0
2005-04-12 09:31:00,1.54812,1.54832,1.54794,1.54794,517200004.0
2005-04-12 09:32:00,1.54816,1.5484,1.54809,1.54836,385900001.0
2005-04-12 09:33:00,1.54838,1.54846,1.54811,1.54828,197699998.0
2005-04-12 09:34:00,1.54815,1.54833,1.54802,1.54806,555000005.0
2005-04-12 09:35:00,1.54837,1.54845,1.54813,1.54825,282500006.0
2005-04-12 09:36:00,1.54845,1.54858,1.5482,1.54837,335499996.0
2005-04-12 09:37:00,1.54839,1.54848,1.54823,1.54827,325000000.0
2005-04-12 09:38:00,1.54837,1.54848,1.54808,1.54821,319500001.0
2005-04-12 09:39:00,1.54833,1.54851,1.54819,1.54827,389599998.0
2005-04-12 09:40:00,1.54845,1.54864,1.5483,1.54848,315000001.0
2005-04-12 09:41:00,1.54844,1.5486,1.54817,1.54826,244500001.0
2005-04-12 09:42:00,1.54828,1.54847,1.54821,1.54821,387399995.0
2005-04-12 09:43:00,1.5484,1.54842,1.54813,1.54836,255700000.0
2005-04-12 09:44:00,1.5481,1.54831,1.54801,1.54813,437999999.0
2005-04-12 09:45:00,1.54829,1.5484,1.54798,1.5481,205200001.0
2005-04-12 09:46:00,1.54831,1.54841,1.54806,1.54806,421199999.0
2005-04-12 09:47:00,1.54823,1.54848,1.54822,1.54838,371899999.0
2005-04-12 09:48:00,1.54829,1.54842,1.5481,1.54825,415400003.0
2005-04-12 09:49:00,1.54843,1.54845,1.54817,1.54837,422599999.0
2005-04-12 09:50:00,1.54831,1.5485,1.54811,1.54841,291000001.0
2005-04-12 09:51:00,1.54828,1.54849,1.54821,1.54837,484599999.0
2005-04-12 09:52:00,1.54823,1.54843,1.54801,1.54801,220700002.0
2005-04-12 09:53:00,1.54815,1.54846,1.54814,1.54841,287600000.0
2005-04-12 09:54:00,1.54827,1.54839,1.54807,1.54807,341500005.0
2005-04-12 09:55:00,1.54837,1.54843,1.54816,1.54834,323999998.0
2005-04-12 09:56:00,1.54812,1.5484,1.54812,1.54832,401899999.0
2005-04-12 09:57:00,1.5483,1.54846,1.54817,1.54827,304399997.0
2005-04-12 09:58:00,1.54808,1.54836,1.54788,1.54821,300500002.0
2005-04-12 09:59:00,1.54827,1.54839,1.54805,1.54836,286400000.0
2005-04-12 10:00:00,1.5482,1.54848,1.5482,1.54835,243700002.0
2005-04-12 10:01:00,1.54824,1.54841,1.54807,1.54824,316199999.0
2005-04-12 10:02:00,1.54806,1.54838,1.54799,1.5481,225099999.0
2005-04-12 10:03:00,1.54825,1.54847,1.54811,1.54832,449400008.0
2005-04-12 10:04:00,1.54817,1.54835,1.54797,1.54803,539000003.0
2005-04-12 10:05:00,1.54805,1.54843,1.54805,1.54836,353900000.0
2005-04-12 10:06:00,1.54819,1.54843,1.54816,1.54821,297599997.0
2005-04-12 10:07:00,1.54814,1.5484,1.54797,1.5484,367900004.0
2005-04-12 10:08:00,1.54831,1.54841,1.54812,1.54833,350300000.0
2005-04-12 10:09:00,1.5484,1.54845,1.54813,1.54818,372600003.0
2005-04-12 10:10:00,1.54825,1.54839,1.5481,1.54832,380300003.0
2005-04-12 10:11:00,1.54824,1.54872,1.54824,1.54859,244599998.0
2005-04-12 10:12:00,1.54841,1.54858,1.54832,1.54849,270400001.0
2005-04-12 10:13:00,1.54825,1.54867,1.54822,1.54843,393800003.0
2005-04-12 10:14:00,1.54815,1.54855,1.54804,1.54844,332999998.0
2005-04-12 10:15:00,1.54843,1.54863,1.54835,1.5484,468500001.0
2005-04-12 10:16:00,1.54849,1.54857,1.54822,1.54834,254100002.0
2005-04-12 10:17:00,1.54862,1.54872,1.54822,1.54822,319500000.0
2005-04-12 10:18:00,1.54818,1.54862,1.54817,1.54845,280100005.0
2005-04-12 10:19:00,1.54836,1.5486,1.54836,1.5484,246299997.0
2005-04-12 10:20:00,1.54835,1.54868,1.54829,1.54847,237399998.0
2005-04-12 10:21:00,1.54828,1.54859,1.54812,1.54834,221800000.0
2005-04-12 10:22:00,1.54834,1.54854,1.54807,1.54818,238000005.0
2005-04-12 10:23:00,1.54845,1.54864,1.54826,1.54847,123999999.0
2005-04-12 10:24:00,1.54831,1.54846,1.54816,1.5483,347000002.0
2005-04-12 10:25:00,1.54813,1.54843,1.54801,1.54801,345900003.0
2005-04-12 10:26:00,1.54829,1.54845,1.54819,1.54842,409799999.0
2005-04-12 10:27:00,1.54829,1.54843,1.54816,1.54829,258199998.0
2005-04-12 10:28:00,1.54838,1.54848,1.54826,1.54844,138800000.0
2005-04-12 10:29:00,1.54833,1.54838,1.54814,1.54838,324800008.0
2005-04-12 10:30:00,1.54807,1.54825,1.54796,1.54814,315100001.0
2005-04-12 10:31:00,1.54803,1.54832,1.548,1.54808,367600000.0
2005-04-12 10:32:00,1.5479,1.54842,1.54787,1.54795,422400000.0
2005-04-12 10:33:00,1.54817,1.54825,1.54789,1.548,339200002.0
2005-04-12 10:34:00,1.54796,1.5482,1.54793,1.54794,364899997.0
2005-04-12 10:35:00,1.54794,1.54836,1.54789,1.54796,301299994.0
2005-04-12 10:36:00,1.54809,1.54833,1.54803,1.5482,175199999.0
2005-04-12 10:37:00,1.54783,1.54833,1.54767,1.54806,354299996.0
2005-04-12 10:38:00,1.54768,1.54828,1.54762,1.54795,466300003.0
2005-04-12 10:39:00,1.54796,1.54816,1.54777,1.54784,199800002.0
2005-04-12 10:40:00,1.5477,1.54802,1.54766,1.54798,296900003.0
2005-04-12 10:41:00,1.54781,1.54806,1.54779,1.54795,402000002.0
2005-04-12 10:42:00,1.54792,1.54827,1.54789,1.54798,327799999.0
2005-04-12 10:43:00,1.54801,1.5481,1.54745,1.54802,382399997.0
2005-04-12 10:44:00,1.54796,1.54825,1.54793,1.54814,367699995.0
2005-04-12 10:45:00,1.54809,1.54838,1.54797,1.54803,362699998.0
2005-04-12 10:46:00,1.54794,1.54814,1.54787,1.54812,161700001.0
2005-04-12 10:47:00,1.54804,1.54832,1.54778,1.54793,255800003.0
2005-04-12 10:48:00,1.54788,1.54834,1.54788,1.54809,365000002.0
2005-04-12 10:49:00,1.54807,1.54835,1.54793,1.54817,337300001.0
2005-04-12 10:50:00,1.54805,1.54826,1.54791,1.5481,248700000.0
2005-04-12 10:51:00,1.54803,1.54836,1.54787,1.54826,476500004.0
2005-04-12 10:52:00,1.54831,1.54861,1.54807,1.54807,232400001.0
2005-04-12 10:53:00,1.54816,1.54827,1.54798,1.54824,345099999.0
2005-04-12 10:54:00,1.54815,1.54828,1.54798,1.54804,187100000.0
2005-04-12 10:55:00,1.54825,1.54843,1.54804,1.54812,411700003.0
2005-04-12 10:56:00,1.54808,1.54849,1.54796,1.54838,288300001.0
2005-04-12 10:57:00,1.54809,1.54846,1.54807,1.54846,269999998.0
2005-04-12 10:58:00,1.54825,1.54841,1.54809,1.54836,328300006.0
2005-04-12 10:59:00,1.54835,1.54849,1.54813,1.54815,318000000.0
2005-04-12 11:00:00,1.54822,1.54841,1.54794,1.54816,394699999.0
2005-04-12 11:01:00,1.54805,1.5484,1.54794,1.54824,249399999.0
2005-04-12 11:02:00,1.54835,1.5484,1.5478,1.54832,347800000.0
2005-04-12 11:03:00,1.54832,1.54846,1.54815,1.54827,300299998.0
2005-04-12 11:04:00,1.54835,1.54843,1.54804,1.5483,459099996.0
2005-04-12 11:05:00,1.54801,1.54838,1.54801,1.54838,340000002.0
2005-04-12 11:06:00,1.54817,1.54834,1.54798,1.54813,364700004.0
2005-04-12 11:07:00,1.54807,1.54825,1.54786,1.54796,320799998.0
2005-04-12 11:08:00,1.54788,1.54812,1.5477,1.5479,369499995.0
2005-04-12 11:09:00,1.54773,1.54823,1.54771,1.5482,359699998.0
2005-04-12 11:10:00,1.54824,1.54825,1.54784,1.54791,270300002.0
2005-04-12 11:11:00,1.54807,1.54832,1.54802,1.54804,157500000.0
2005-04-12 11:12:00,1.5479,1.54834,1.5479,1.54824,244999998.0
2005-04-12 11:13:00,1.54817,1.54831,1.54798,1.54819,296000002.0
2005-04-12 11:14:00,1.5479,1.54828,1.54788,1.54798,291500004.0
2005-04-12 11:15:00,1.54812,1.54825,1.54794,1.54809,303700005.0
2005-04-12 11:16:00,1.54812,1.54836,1.54806,1.5483,348099998.0
2005-04-12 11:17:00,1.5481,1.54841,1.54803,1.54814,250800002.0
2005-04-12 11:18:00,1.54808,1.54834,1.54806,1.54821,331300004.0
2005-04-12 11:19:00,1.54822,1.54834,1.5481,1.54827,231800002.0
2005-04-12 11:20:00,1.54818,1.54835,1.54802,1.54804,367800000.0
2005-04-12 11:21:00,1.54802,1.54819,1.54794,1.54811,169999999.0
2005-04-12 11:22:00,1.54805,1.54826,1.54789,1.54798,304199999.0
2005-04-12 11:23:00,1.54799,1.54832,1.54795,1.54812,598799991.0
2005-04-12 11:24:00,1.54803,1.54829,1.5479,1.54812,366000002.0
2005-04-12 11:25:00,1.54795,1.54819,1.5478,1.54819,275700006.0
2005-04-12 11:26:00,1.54787,1.54841,1.54787,1.54826,339399997.0
2005-04-12 11:27:00,1.54792,1.54816,1.54781,1.54806,191300002.0
2005-04-12 11:28:00,1.54795,1.5482,1.54791,1.54804,300400008.0
2005-04-12 11:29:00,1.54792,1.54818,1.54792,1.54811,305400002.0
2005-04-12 11:30:00,1.54767,1.548,1.54753,1.54764,362800003.0
2005-04-12 11:31:00,1.54795,1.54808,1.5478,1.5479,339400006.0
2005-04-12 11:32:00,1.54783,1.54806,1.54774,1.54794,435800003.0
2005-04-12 11:33:00,1.54789,1.54801,1.54765,1.54774,266700001.0
2005-04-12 11:34:00,1.54786,1.54825,1.5478,1.54811,342700003.0
2005-04-12 11:35:00,1.54808,1.54823,1.54785,1.54791,335599997.0
2005-04-12 11:36:00,1.54795,1.54812,1.54779,1.548,384900002.0
2005-04-12 11:37:00,1.54795,1.54819,1.54783,1.54794,363700001.0
2005-04-12 11:38:00,1.54802,1.54828,1.54793,1.54817,224700000.0
2005-04-12 11:39:00,1.54815,1.54827,1.54806,1.54809,389900001.0
2005-04-12 11:40:00,1.54799,1.54835,1.54786,1.54825,198500002.0
2005-04-12 11:41:00,1.54822,1.54836,1.54798,1.54827,468299995.0
2005-04-12 11:42:00,1.54823,1.54833,1.54802,1.54833,184300001.0
2005-04-12 11:43:00,1.54792,1.5483,1.54792,1.54816,284099994.0
2005-04-12 11:44:00,1.54799,1.54838,1.54799,1.54824,502199994.0
2005-04-12 11:45:00,1.54825,1.54856,1.54821,1.5483,202100001.0
2005-04-12 11:46:00,1.54816,1.54838,1.54797,1.54828,433799996.0
2005-04-12 11:47:00,1.54808,1.54834,1.54789,1.54806,256700000.0
2005-04-12 11:48:00,1.54778,1.54827,1.54761,1.54823,199500003.0
2005-04-12 11:49:00,1.54815,1.54834,1.54795,1.54799,400199999.0
2005-04-12 11:50:00,1.54818,1.54848,1.54812,1.54825,340700003.0
2005-04-12 11:51:00,1.54805,1.54838,1.54796,1.54829,399600009.0
2005-04-12 11:52:00,1.54804,1.54837,1.548,1.54813,224400002.0
2005-04-12 11:53:00,1.54815,1.54829,1.54797,1.54797,373199997.0
2005-04-12 11:54:00,1.54796,1.54825,1.54788,1.54788,264899997.0
2005-04-12 11:55:00,1.5479,1.54814,1.54774,1.54797,448900000.0
2005-04-12 11:56:00,1.5477,1.54792,1.54762,1.54778,206900001.0
2005-04-12 11:57:00,1.548,1.54814,1.54787,1.54797,479300001.0
2005-04-12 11:58:00,1.54819,1.54827,1.54787,1.54791,253500001.0
2005-04-12 11:59:00,1.54803,1.54823,1.54793,1.54809,280500002.0
2005-04-12 12:00:00,1.54823,1.5484,1.54789,1.54797,254100003.0
2005-04-12 12:01:00,1.54812,1.5484,1.54797,1.54814,266499998.0
2005-04-12 12:02:00,1.54797,1.54826,1.54777,1.54811,348300004.0
2005-04-12 12:03:00,1.54822,1.54831,1.54803,1.54814,350999998.0
2005-04-12 12:04:00,1.54796,1.54826,1.54789,1.54826,267000002.0
2005-04-12 12:05:00,1.5484,1.54843,1.54813,1.54819,401900002.0
2005-04-12 12:06:00,1.54848,1.54848,1.54812,1.54825,223200003.0
2005-04-12 12:07:00,1.54847,1.54861,1.54832,1.54844,267800002.0
2005-04-12 12:08:00,1.54857,1.54876,1.54837,1.54848,436499999.0
2005-04-12 12:09:00,1.54847,1.54872,1.54842,1.54848,373800002.0
2005-04-12 12:10:00,1.5483,1.54866,1.5483,1.54847,257499999.0
2005-04-12 12:11:00,1.54828,1.54847,1.54821,1.54825,239000000.0
2005-04-12 12:12:00,1.54803,1.54849,1.548,1.54842,368899999.0
2005-04-12 12:13:00,1.54843,1.54862,1.54834,1.54848,212500002.0
2005-04-12 12:14:00,1.54822,1.54848,1.54807,1.5483,181300000.0
2005-04-12 12:15:00,1.54845,1.54853,1.54823,1.54832,364200006.0
2005-04-12 12:16:00,1.54808,1.54842,1.54789,1.54807,446499997.0
2005-04-12 12:17:00,1.54825,1.5484,1.54813,1.54839,279100004.0
2005-04-12 12:18:00,1.54824,1.54845,1.54812,1.54812,408200003.0
2005-04-12 12:19:00,1.54823,1.54841,1.54802,1.54811,366400000.0
2005-04-12 12:20:00,1.54781,1.54823,1.54781,1.54806,299000000.0
2005-04-12 12:21:00,1.54797,1.54841,1.54788,1.54813,290799998.0
2005-04-12 12:22:00,1.5483,1.54847,1.54826,1.54843,378900000.0
2005-04-12 12:23:00,1.54834,1.54854,1.54812,1.54818,491200005.0
2005-04-12 12:24:00,1.54821,1.54848,1.54812,1.5482,339900001.0
2005-04-12 12:25:00,1.54822,1.5485,1.54794,1.54804,602099997.0
2005-04-12 12:26:00,1.54815,1.54838,1.54808,1.5482,304699994.0
2005-04-12 12:27:00,1.54815,1.54845,1.54809,1.54844,217999999.0
2005-04-12 12:28:00,1.54824,1.54856,1.54804,1.54824,221599999.0
2005-04-12 12:29:00,1.54818,1.54843,1.5481,1.54821,444500007.0
2005-04-12 12:30:00,1.54836,1.54839,1.54801,1.54807,241899998.0
2005-04-12 12:31:00,1.54834,1.54837,1.54803,1.5482,329600000.0
2005-04-12 12:32:00,1.54815,1.54843,1.54796,1.54809,382399997.0
2005-04-12 12:33:00,1.54782,1.54823,1.54782,1.54816,395499997.0
2005-04-12 12:34:00,1.54804,1.54818,1.54782,1.54805,464899997.0
2005-04-12 12:35:00,1.54772,1.54811,1.54772,1.54784,249000000.0
2005-04-12 12:36:00,1.54797,1.54803,1.54763,1.54775,285600004.0
2005-04-12 12:37:00,1.54774,1.54797,1.54752,1.54782,356200001.0
2005-04-12 12:38:00,1.54771,1.5479,1.54753,1.54759,434599997.0
2005-04-12 12:39:00,1.54777,1.54794,1.54758,1.54775,273300001.0
2005-04-12 12:40:00,1.54788,1.54791,1.54746,1.54746,295500005.0
2005-04-12 12:41:00,1.54753,1.54776,1.54728,1.54757,355600005.0
2005-04-12 12:42:00,1.54744,1.54786,1.54744,1.54773,300400004.0
2005-04-12 12:43:00,1.5478,1.54785,1.5474,1.54768,273299997.0
2005-04-12 12:44:00,1.54772,1.54782,1.5474,1.54766,425200000.0
2005-04-12 12:45:00,1.54777,1.54787,1.54759,1.54772,204499999.0
2005-04-12 12:46:00,1.5479,1.5479,1.54741,1.54752,345100001.0
2005-04-12 12:47:00,1.54773,1.54789,1.54757,1.54772,330699997.0
2005-04-12 12:48:00,1.5479,1.54794,1.54774,1.5479,346600000.0
2005-04-12 12:49:00,1.54782,1.54797,1.54762,1.54777,319099998.0
2005-04-12 12:50:00,1.54773,1.54793,1.54755,1.54755,417200001.0
2005-04-12 12:51:00,1.54777,1.54792,1.54763,1.5477,239300000.0
2005-04-12 12:52:00,1.54752,1.54807,1.54752,1.54785,452300001.0
2005-04-12 12:53:00,1.54785,1.54804,1.5476,1.5479,400800004.0
2005-04-12 12:54:00,1.54794,1.54817,1.54783,1.54783,386600003.0
2005-04-12 12:55:00,1.54808,1.54808,1.54776,1.5479,227000000.0
2005-04-12 12:56:00,1.5478,1.54815,1.5478,1.54802,315700001.0
2005-04-12 12:57:00,1.54784,1.5483,1.54771,1.54818,191999999.0
2005-04-12 12:58:00,1.54809,1.54833,1.54798,1.54816,205399997.0
2005-04-12 12:59:00,1.54808,1.54844,1.54801,1.5483,296300001.0
2005-04-12 13:00:00,1.54827,1.5484,1.54799,1.54817,368600003.0
2005-04-12 13:01:00,1.54816,1.54832,1.54792,1.54815,540000004.0
2005-04-12 13:02:00,1.54804,1.54841,1.54794,1.54794,364900002.0
2005-04-12 13:03:00,1.54789,1.54824,1.54779,1.54817,426199996.0
2005-04-12 13:04:00,1.54804,1.54828,1.54781,1.54822,384699997.0
2005-04-12 13:05:00,1.54816,1.54833,1.54802,1.54819,227599998.0
2005-04-12 13:06:00,1.54813,1.54834,1.54801,1.54833,300300000.0
2005-04-12 13:07:00,1.54822,1.54855,1.54802,1.54833,199800001.0
2005-04-12 13:08:00,1.54793,1.54834,1.54784,1.54806,252100000.0
2005-04-12 13:09:00,1.54785,1.5482,1.54785,1.5482,135300002.0
2005-04-12 13:10:00,1.54834,1.54845,1.54775,1.54801,379600000.0
2005-04-12 13:11:00,1.54796,1.54832,1.54784,1.54818,452999999.0
2005-04-12 13:12:00,1.54802,1.54828,1.54788,1.5482,252699998.0
2005-04-12 13:13:00,1.54836,1.54844,1.54814,1.54827,242100002.0
2005-04-12 13:14:00,1.54831,1.54848,1.54814,1.54823,372900000.0
2005-04-12 13:15:00,1.5483,1.54841,1.54804,1.5482,341800000.0
2005-04-12 13:16:00,1.5482,1.54845,1.54806,1.54823,182999998.0
2005-04-12 13:17:00,1.54841,1.54856,1.54825,1.54836,326299997.0
2005-04-12 13:18:00,1.54852,1.54863,1.54826,1.54828,415800002.0
2005-04-12 13:19:00,1.54827,1.54858,1.54816,1.54848,202600000.0
2005-04-12 13:20:00,1.54851,1.54859,1.54833,1.5484,417800002.0
2005-04-12 13:21:00,1.54848,1.54866,1.54816,1.54818,433000000.0
2005-04-12 13:22:00,1.5483,1.54847,1.54805,1.54815,406500002.0
2005-04-12 13:23:00,1.54852,1.54852,1.54788,1.54788,293100002.0
2005-04-12 13:24:00,1.54817,1.54838,1.548,1.54827,406499997.0
2005-04-12 13:25:00,1.54826,1.54843,1.54797,1.54802,399599999.0
2005-04-12 13:26:00,1.54827,1.54851,1.54811,1.54824,255999999.0
2005-04-12 13:27:00,1.54831,1.54856,1.54812,1.54824,370600005.0
2005-04-12 13:28:00,1.54837,1.54854,1.54828,1.54853,263100002.0
2005-04-12 13:29:00,1.54842,1.54895,1.54842,1.54888,446600004.0
2005-04-12 13:30:00,1.54883,1.54903,1.5487,1.54888,307200002.0
2005-04-12 13:31:00,1.54884,1.54905,1.54863,1.54875,305800001.0
2005-04-12 13:32:00,1.54869,1.549,1.54864,1.5487,240299998.0
2005-04-12 13:33:00,1.54851,1.54892,1.54846,1.54853,465599998.0
2005-04-12 13:34:00,1.54856,1.54898,1.54856,1.54887,391100004.0
2005-04-12 13:35:00,1.54876,1.54901,1.54869,1.54879,285499999.0
2005-04-12 13:36:00,1.54897,1.54906,1.54863,1.54867,300700000.0
2005-04-12 13:37:00,1.54899,1.54901,1.54859,1.5486,379800004.0
2005-04-12 13:38:00,1.54887,1.54901,1.54862,1.54869,301999997.0
2005-04-12 13:39:00,1.54888,1.54898,1.54869,1.5488,363600001.0
2005-04-12 13:40:00,1.54884,1.54897,1.5486,1.54861,307499999.0
2005-04-12 13:41:00,1.54865,1.54885,1.54836,1.5486,253400003.0
2005-04-12 13:42:00,1.54867,1.54878,1.54857,1.5486,312499999.0
2005-04-12 13:43:00,1.54856,1.54884,1.54847,1.54875,314599999.0
2005-04-12 13:44:00,1.54856,1.54886,1.5485,1.54871,330499997.0
2005-04-12 13:45:00,1.5489,1.5489,1.54849,1.54866,290600000.0
2005-04-12 13:46:00,1.54869,1.54886,1.54856,1.54862,325300005.0
2005-04-12 13:47:00,1.54848,1.54875,1.54837,1.54842,225899999.0
2005-04-12 13:48:00,1.54846,1.54871,1.5483,1.54855,375799995.0
2005-04-12 13:49:00,1.54853,1.54883,1.54837,1.54867,470200003.0
2005-04-12 13:50:00,1.54855,1.54879,1.54851,1.54861,327400001.0
2005-04-12 13:51:00,1.54864,1.54876,1.54838,1.5485,354799994.0
2005-04-12 13:52:00,1.54845,1.5487,1.5483,1.54842,402800000.0
2005-04-12 13:53:00,1.54869,1.54898,1.54854,1.54871,417100007.0
2005-04-12 13:54:00,1.54909,1.54909,1.5484,1.54852,334600000.0
2005-04-12 13:55:00,1.54847,1.54857,1.54826,1.54834,373900000.0
2005-04-12 13:56:00,1.54848,1.54862,1.5482,1.54846,388600004.0
2005-04-12 13:57:00,1.54836,1.54888,1.54836,1.54883,401300004.0
2005-04-12 13:58:00,1.54865,1.54886,1.54852,1.54861,401299999.0
2005-04-12 13:59:00,1.54898,1.54903,1.54872,1.54882,440899996.0
2005-04-12 14:00:00,1.54897,1.54912,1.54877,1.54877,364700004.0
2005-04-12 14:01:00,1.54873,1.54902,1.54872,1.54884,371999995.0
2005-04-12 14:02:00,1.54891,1.54907,1.54875,1.54896,455199999.0
2005-04-12 14:03:00,1.54848,1.54888,1.54831,1.54877,247900001.0
2005-04-12 14:04:00,1.54871,1.5489,1.54866,1.5489,332900005.0
2005-04-12 14:05:00,1.54882,1.54919,1.54878,1.54891,305300003.0
2005-04-12 14:06:00,1.54885,1.54892,1.5486,1.54882,389700001.0
2005-04-12 14:07:00,1.54897,1.54901,1.54875,1.54879,291900002.0
2005-04-12 14:08:00,1.54886,1.54908,1.54876,1.54893,249200004.0
2005-04-12 14:09:00,1.54889,1.54909,1.54872,1.54897,266900002.0
2005-04-12 14:10:00,1.54888,1.54902,1.54877,1.54888,374399997.0
2005-04-12 14:11:00,1.54892,1.54911,1.54882,1.54889,292699998.0
2005-04-12 14:12:00,1.54886,1.54904,1.54874,1.54882,309400001.0
2005-04-12 14:13:00,1.54878,1.54902,1.5486,1.54896,210900000.0
2005-04-12 14:14:00,1.54876,1.54902,1.54863,1.54897,429600003.0
2005-04-12 14:15:00,1.54873,1.54896,1.54868,1.54885,318399999.0
2005-04-12 14:16:00,1.54878,1.54886,1.5486,1.5487,388600000.0
2005-04-12 14:17:00,1.54865,1.54883,1.54846,1.54883,319299996.0
2005-04-12 14:18:00,1.54881,1.54905,1.54877,1.5489,183600002.0
2005-04-12 14:19:00,1.54885,1.54898,1.54874,1.54888,477800003.0
2005-04-12 14:20:00,1.5485,1.54902,1.54841,1.54886,509700008.0
2005-04-12 14:21:00,1.54879,1.54909,1.54862,1.54862,492299995.0
2005-04-12 14:22:00,1.54883,1.54906,1.5487,1.54883,328900001.0
2005-04-12 14:23:00,1.5489,1.54911,1.54873,1.54879,317800007.0
2005-04-12 14:24:00,1.54869,1.5489,1.5485,1.54866,248499998.0
2005-04-12 14:25:00,1.54887,1.54899,1.54854,1.54864,479800007.0
2005-04-12 14:26:00,1.54894,1.549,1.54865,1.54889,509600000.0
2005-04-12 14:27:00,1.54884,1.54912,1.54874,1.54893,290800000.0
2005-04-12 14:28:00,1.54846,1.54887,1.54836,1.54848,362699997.0
2005-04-12 14:29:00,1.54866,1.549,1.54844,1.54893,514400000.0
2005-04-12 14:30:00,1.54875,1.54902,1.54784,1.54828,316600000.0
2005-04-12 14:31:00,1.54852,1.54879,1.54829,1.54831,292600006.0
2005-04-12 14:32:00,1.54857,1.54894,1.54847,1.54873,483000002.0
2005-04-12 14:33:00,1.54873,1.54939,1.5486,1.54925,236600004.0
2005-04-12 14:34:00,1.54933,1.5495,1.54901,1.54911,332900002.0
2005-04-12 14:35:00,1.5493,1.54937,1.54885,1.54885,437899991.0
2005-04-12 14:36:00,1.5493,1.54936,1.5488,1.54904,259799999.0
2005-04-12 14:37:00,1.54907,1.54912,1.54881,1.5489,354699995.0
2005-04-12 14:38:00,1.54922,1.54926,1.54878,1.54889,311899997.0
2005-04-12 14:39:00,1.54907,1.54917,1.5488,1.54895,307100003.0
2005-04-12 14:40:00,1.5489,1.54931,1.54885,1.54906,496100002.0
2005-04-12 14:41:00,1.54904,1.54932,1.54884,1.54908,333100002.0
2005-04-12 14:42:00,1.54899,1.54928,1.54883,1.54918,418200002.0
2005-04-12 14:43:00,1.54945,1.54947,1.549,1.54914,301500002.0
2005-04-12 14:44:00,1.54899,1.54924,1.54881,1.5491,413599998.0
2005-04-12 14:45:00,1.54908,1.54923,1.54892,1.54901,419599996.0
2005-04-12 14:46:00,1.54907,1.54925,1.54882,1.54909,318700002.0
2005-04-12 14:47:00,1.54918,1.54921,1.54879,1.54902,283199998.0
2005-04-12 14:48:00,1.5491,1.5495,1.54901,1.5495,245899997.0
2005-04-12 14:49:00,1.54984,1.55025,1.54964,1.5499,424599999.0
2005-04-12 14:50:00,1.55042,1.5506,1.55018,1.55057,298199999.0
2005-04-12 14:51:00,1.55037,1.55049,1.55003,1.5502,503500000.0
2005-04-12 14:52:00,1.55032,1.55049,1.55017,1.55032,388200000.0
2005-04-12 14:53:00,1.55057,1.5506,1.55023,1.55023,370199995.0
2005-04-12 14:54:00,1.55034,1.55048,1.55023,1.55029,208200005.0
2005-04-12 14:55:00,1.55005,1.5503,1.5499,1.55004,242200000.0
2005-04-12 14:56:00,1.55003,1.55022,1.54982,1.55008,479400003.0
2005-04-12 14:57:00,1.55013,1.55038,1.55009,1.55027,316400003.0
2005-04-12 14:58:00,1.55025,1.55056,1.55013,1.55056,237899997.0
2005-04-12 14:59:00,1.55052,1.5506,1.55003,1.5501,335000002.0
2005-04-12 15:00:00,1.5503,1.55042,1.55005,1.55016,438800000.0
2005-04-12 15:01:00,1.55023,1.55042,1.55002,1.55017,482199998.0
2005-04-12 15:02:00,1.55023,1.55044,1.55006,1.55014,229600003.0
2005-04-12 15:03:00,1.55019,1.55037,1.55007,1.55008,309900004.0
2005-04-12 15:04:00,1.55007,1.55034,1.54993,1.55011,388199996.0
2005-04-12 15:05:00,1.55005,1.55032,1.54973,1.54992,546099996.0
2005-04-12 15:06:00,1.55024,1.55032,1.54986,1.54998,315700002.0
2005-04-12 15:07:00,1.55022,1.55033,1.54995,1.55,354700000.0
2005-04-12 15:08:00,1.55007,1.55032,1.54993,1.55032,366600002.0
2005-04-12 15:09:00,1.55038,1.55042,1.55001,1.55013,399899996.0
2005-04-12 15:10:00,1.55007,1.55019,1.54981,1.54987,417500001.0
2005-04-12 15:11:00,1.54999,1.55014,1.54969,1.54992,530300005.0
2005-04-12 15:12:00,1.54999,1.55019,1.54972,1.54987,330500000.0
2005-04-12 15:13:00,1.55002,1.55002,1.5497,1.54986,327800006.0
2005-04-12 15:14:00,1.55012,1.55018,1.54989,1.55,397299998.0
2005-04-12 15:15:00,1.55003,1.5503,1.54984,1.54993,657800013.0
2005-04-12 15:16:00,1.55014,1.55032,1.54989,1.54995,359000003.0
2005-04-12 15:17:00,1.55012,1.5503,1.55004,1.55008,395300001.0
2005-04-12 15:18:00,1.55009,1.55021,1.54964,1.54996,338600002.0
2005-04-12 15:19:00,1.5499,1.55013,1.54979,1.54988,282200001.0
2005-04-12 15:20:00,1.55017,1.5502,1.54986,1.54997,432299997.0
2005-04-12 15:21:00,1.54972,1.55005,1.54972,1.54998,289900002.0
2005-04-12 15:22:00,1.54985,1.55002,1.54971,1.54971,350699996.0
2005-04-12 15:23:00,1.54995,1.55011,1.54962,1.55003,476400009.0
2005-04-12 15:24:00,1.54987,1.55021,1.54984,1.55,270900001.0
2005-04-12 15:25:00,1.54987,1.55006,1.54971,1.55003,315500001.0
2005-04-12 15:26:00,1.54992,1.5501,1.54977,1.54998,362600000.0
2005-04-12 15:27:00,1.55004,1.55022,1.54981,1.55014,636499998.0
2005-04-12 15:28:00,1.55005,1.55028,1.54991,1.54996,308799999.0
2005-04-12 15:29:00,1.55021,1.55021,1.54977,1.54977,320199999.0
2005-04-12 15:30:00,1.5499,1.55021,1.54983,1.55017,276799999.0
2005-04-12 15:31:00,1.55026,1.55063,1.55015,1.55057,379300000.0
2005-04-12 15:32:00,1.55051,1.55088,1.55029,1.55057,446999999.0
2005-04-12 15:33:00,1.55074,1.55084,1.55047,1.55066,457699995.0
2005-04-12 15:34:00,1.55069,1.55078,1.55033,1.55043,205299998.0
2005-04-12 15:35:00,1.5507,1.5507,1.55027,1.55027,368999999.0
2005-04-12 15:36:00,1.55022,1.55061,1.55022,1.55051,321100004.0
2005-04-12 15:37:00,1.55032,1.55062,1.55011,1.55022,218600000.0
2005-04-12 15:38:00,1.55025,1.55052,1.55016,1.55016,368800003.0
2005-04-12 15:39:00,1.55013,1.55031,1.54987,1.55009,490000000.0
2005-04-12 15:40:00,1.54988,1.55017,1.5498,1.54995,318199999.0
2005-04-12 15:41:00,1.55007,1.5503,1.54986,1.55001,403400000.0
2005-04-12 15:42:00,1.54978,1.55014,1.54975,1.54996,421900000.0
2005-04-12 15:43:00,1.55007,1.55011,1.54972,1.55004,349500000.0
2005-04-12 15:44:00,1.54999,1.55006,1.54969,1.54989,333899998.0
2005-04-12 15:45:00,1.54968,1.54994,1.54955,1.54968,251499997.0
2005-04-12 15:46:00,1.54974,1.54997,1.54961,1.54981,259999999.0
2005-04-12 15:47:00,1.54983,1.55012,1.54979,1.54984,295300003.0
2005-04-12 15:48:00,1.54991,1.55011,1.54975,1.54999,382899996.0
2005-04-12 15:49:00,1.55017,1.55024,1.55004,1.55007,272299999.0
2005-04-12 15:50:00,1.55008,1.55022,1.54993,1.55017,264399999.0
2005-04-12 15:51:00,1.55026,1.5504,1.55012,1.55018,315900002.0
2005-04-12 15:52:00,1.55023,1.55045,1.55019,1.55025,262500005.0
2005-04-12 15:53:00,1.55045,1.55045,1.55006,1.55006,302599999.0
2005-04-12 15:54:00,1.55013,1.55031,1.55006,1.55031,263899998.0
2005-04-12 15:55:00,1.55,1.55032,1.54995,1.55032,241500000.0
2005-04-12 15:56:00,1.55021,1.55049,1.55015,1.55049,427799996.0
2005-04-12 15:57:00,1.55038,1.55056,1.5502,1.5502,450500003.0
2005-04-12 15:58:00,1.55016,1.55056,1.55015,1.55044,243699998.0
2005-04-12 15:59:00,1.55045,1.55055,1.55018,1.55036,252400003.0
2005-04-12 16:00:00,1.55032,1.55055,1.5503,1.55039,262799997.0
2005-04-12 16:01:00,1.55047,1.55056,1.55028,1.55042,302199993.0
2005-04-12 16:02:00,1.55058,1.55058,1.55028,1.55037,289500000.0
2005-04-12 16:03:00,1.55031,1.55045,1.55008,1.55023,318900004.0
2005-04-12 16:04:00,1.55017,1.55034,1.55002,1.55022,421000002.0
2005-04-12 16:05:00,1.55038,1.55049,1.5502,1.55036,314600000.0
2005-04-12 16:06:00,1.55048,1.55048,1.55021,1.5503,363500000.0
2005-04-12 16:07:00,1.55053,1.55053,1.55021,1.5503,365000006.0
2005-04-12 16:08:00,1.55032,1.55068,1.55031,1.55057,287800000.0
2005-04-12 16:09:00,1.55049,1.55063,1.55021,1.55037,248799999.0
2005-04-12 16:10:00,1.55051,1.55056,1.55013,1.55025,291800002.0
2005-04-12 16:11:00,1.5504,1.5504,1.55007,1.55018,188000002.0
2005-04-12 16:12:00,1.55023,1.55038,1.55013,1.55024,177400001.0
2005-04-12 16:13:00,1.55024,1.55047,1.55008,1.55028,367200003.0
2005-04-12 16:14:00,1.55016,1.55025,1.54994,1.55006,525200005.0
2005-04-12 16:15:00,1.55001,1.5503,1.54977,1.55014,318000003.0
2005-04-12 16:16:00,1.55009,1.55024,1.54989,1.54989,497000002.0
2005-04-12 16:17:00,1.55007,1.55008,1.54965,1.54974,348200006.0
2005-04-12 16:18:00,1.54983,1.5499,1.54965,1.54981,239499997.0
2005-04-12 16:19:00,1.54971,1.55003,1.5497,1.54992,357700000.0
2005-04-12 16:20:00,1.55,1.55,1.54967,1.54994,348299999.0
2005-04-12 16:21:00,1.54976,1.5499,1.5497,1.54988,286100001.0
2005-04-12 16:22:00,1.54992,1.54992,1.54971,1.54986,359600001.0
2005-04-12 16:23:00,1.54982,1.54995,1.54967,1.54967,349899999.0
2005-04-12 16:24:00,1.54984,1.55002,1.54968,1.54975,337500001.0
2005-04-12 16:25:00,1.54997,1.54997,1.54979,1.54985,239900005.0
2005-04-12 16:26:00,1.54978,1.54994,1.54951,1.54973,269199996.0
2005-04-12 16:27:00,1.54993,1.55026,1.54986,1.55007,231800001.0
2005-04-12 16:28:00,1.55002,1.55021,1.54985,1.5499,356200002.0
2005-04-12 16:29:00,1.54998,1.54998,1.54974,1.54988,203500001.0
2005-04-12 16:30:00,1.54992,1.54992,1.54967,1.54974,218899995.0
2005-04-12 16:31:00,1.54983,1.54983,1.54937,1.54967,292000000.0
2005-04-12 16:32:00,1.54945,1.54971,1.54945,1.54959,255500002.0
2005-04-12 16:33:00,1.54983,1.54998,1.5497,1.54992,182899999.0
2005-04-12 16:34:00,1.54984,1.55003,1.54968,1.54973,150900003.0
2005-04-12 16:35:00,1.54966,1.54979,1.54964,1.54971,61500001.0
2005-04-12 16:36:00,1.54981,1.5501,1.54981,1.55004,297700002.0
2005-04-12 16:37:00,1.54986,1.54999,1.5498,1.5498,252200004.0
2005-04-12 16:38:00,1.54987,1.54987,1.54953,1.54971,380100000.0
2005-04-12 16:39:00,1.54968,1.54991,1.54968,1.54978,269900000.0
2005-04-12 16:40:00,1.54982,1.54985,1.54962,1.54983,362199997.0
2005-04-12 16:41:00,1.54963,1.54977,1.54945,1.54957,195500001.0
2005-04-12 16:42:00,1.54973,1.54997,1.54958,1.54981,420600003.0
2005-04-12 16:43:00,1.5496,1.54976,1.54939,1.54959,225200002.0
2005-04-12 16:44:00,1.54977,1.5498,1.54952,1.5498,344999999.0
2005-04-12 16:45:00,1.54974,1.54974,1.5494,1.54949,382300004.0
2005-04-12 16:46:00,1.54951,1.5496,1.54934,1.54934,205299998.0
2005-04-12 16:47:00,1.54946,1.54966,1.54946,1.5495,278700002.0
2005-04-12 16:48:00,1.54949,1.54969,1.54949,1.54951,198600001.0
2005-04-12 16:49:00,1.54949,1.54968,1.54949,1.54961,279000005.0
2005-04-12 16:50:00,1.5496,1.54971,1.54938,1.54966,372200000.0
2005-04-12 16:51:00,1.54952,1.54973,1.54935,1.54953,317300003.0
2005-04-12 16:52:00,1.54975,1.54982,1.54963,1.54982,287200001.0
2005-04-12 16:53:00,1.54977,1.54983,1.54964,1.54977,427799997.0
2005-04-12 16:54:00,1.54976,1.54996,1.54964,1.54968,404800002.0
2005-04-12 16:55:00,1.54982,1.54982,1.5495,1.5496,421000002.0
2005-04-12 16:56:00,1.54956,1.54969,1.54945,1.54958,256300001.0
2005-04-12 16:57:00,1.54961,1.54978,1.54961,1.54971,311099997.0
2005-04-12 16:58:00,1.54956,1.54974,1.5494,1.54952,193899997.0
2005-04-12 16:59:00,1.54957,1.55018,1.54957,1.55008,248599996.0
2005-04-12 17:00:00,1.55013,1.55013,1.5496,1.54978,308400004.0
2005-04-12 17:01:00,1.54967,1.54977,1.54927,1.54945,241199998.0
2005-04-12 17:02:00,1.54957,1.54957,1.54945,1.54945,108599998.0
2005-04-12 17:03:00,1.5496,1.5496,1.54925,1.54927,371300005.0
2005-04-12 17:04:00,1.54944,1.5496,1.54929,1.54948,368300001.0
2005-04-12 17:05:00,1.54942,1.54955,1.54932,1.54939,328300000.0
2005-04-12 17:06:00,1.54915,1.54931,1.54915,1.54931,212600003.0
2005-04-12 17:07:00,1.5494,1.54943,1.54924,1.54928,240699999.0
2005-04-12 17:08:00,1.5494,1.54953,1.54923,1.54944,372599999.0
2005-04-12 17:09:00,1.54938,1.5495,1.54927,1.54947,497400005.0
2005-04-12 17:10:00,1.5494,1.54959,1.5492,1.54931,320700003.0
2005-04-12 17:11:00,1.54934,1.54934,1.54913,1.54913,103099999.0
2005-04-12 17:12:00,1.54932,1.54936,1.54916,1.54924,177300001.0
2005-04-12 17:13:00,1.54924,1.54936,1.5491,1.54936,353300002.0
2005-04-12 17:14:00,1.54936,1.54938,1.54918,1.54925,406600000.0
2005-04-12 17:15:00,1.54918,1.54938,1.54912,1.54923,253200001.0
2005-04-12 17:16:00,1.54926,1.54949,1.54912,1.54927,457899999.0
2005-04-12 17:17:00,1.54946,1.54965,1.54928,1.54953,281399998.0
2005-04-12 17:18:00,1.54967,1.54967,1.54937,1.54937,66400000.0
2005-04-12 17:19:00,1.54957,1.54969,1.54947,1.54957,230099995.0
2005-04-12 17:20:00,1.54978,1.54978,1.54955,1.54957,322100001.0
2005-04-12 17:21:00,1.54966,1.5498,1.54961,1.54967,282699999.0
2005-04-12 17:22:00,1.54957,1.54975,1.54957,1.54972,173700001.0
2005-04-12 17:23:00,1.54966,1.54968,1.54947,1.54947,228300000.0
2005-04-12 17:24:00,1.54965,1.54972,1.54945,1.54961,343099999.0
2005-04-12 17:25:00,1.54963,1.5497,1.54952,1.54957,152200000.0
2005-04-12 17:26:00,1.54955,1.54972,1.54951,1.54951,189400001.0
2005-04-12 17:27:00,1.54962,1.54978,1.54962,1.54967,387999998.0
2005-04-12 17:28:00,1.54962,1.54969,1.54949,1.54969,319500001.0
2005-04-12 17:29:00,1.54961,1.54979,1.54951,1.54979,255200000.0
2005-04-12 17:30:00,1.5497,1.54995,1.54955,1.54973,290099997.0
2005-04-12 17:31:00,1.54985,1.55014,1.54981,1.54993,361199998.0
2005-04-12 17:32:00,1.5499,1.55021,1.5499,1.55021,214000002.0
2005-04-12 17:33:00,1.5502,1.5502,1.55,1.55,221400001.0
2005-04-12 17:34:00,1.55006,1.55008,1.54989,1.54996,162900002.0
2005-04-12 17:35:00,1.54995,1.55007,1.54971,1.54977,138500001.0
2005-04-12 17:36:00,1.54951,1.5498,1.54951,1.54968,416400000.0
2005-04-12 17:37:00,1.5498,1.54985,1.54964,1.54971,222700000.0
2005-04-12 17:38:00,1.54961,1.54973,1.54951,1.54951,233200001.0
2005-04-12 17:39:00,1.54945,1.54965,1.54933,1.54942,220300001.0
2005-04-12 17:40:00,1.54957,1.54979,1.54944,1.54971,205500003.0
2005-04-12 17:41:00,1.54974,1.54974,1.54914,1.54914,512900004.0
2005-04-12 17:42:00,1.54933,1.54935,1.54914,1.54925,465600000.0
2005-04-12 17:43:00,1.5491,1.5491,1.54882,1.54892,210500001.0
2005-04-12 17:44:00,1.54888,1.5491,1.54871,1.549,279800000.0
2005-04-12 17:45:00,1.54908,1.54914,1.54892,1.54892,364499999.0
2005-04-12 17:46:00,1.54909,1.54921,1.54904,1.54907,337000000.0
2005-04-12 17:47:00,1.54907,1.54918,1.54901,1.54909,61200001.0
2005-04-12 17:48:00,1.54908,1.54933,1.54894,1.54915,318600002.0
2005-04-12 17:49:00,1.54906,1.5491,1.54886,1.54894,295700002.0
2005-04-12 17:50:00,1.54898,1.54911,1.54891,1.54897,329199998.0
2005-04-12 17:51:00,1.54902,1.54909,1.54893,1.54897,226599998.0
2005-04-12 17:52:00,1.5491,1.54918,1.54892,1.54907,413000005.0
2005-04-12 17:53:00,1.54902,1.54919,1.54878,1.54878,248599996.0
2005-04-12 17:54:00,1.54884,1.5491,1.54877,1.54888,241400001.0
2005-04-12 17:55:00,1.54893,1.54908,1.54877,1.54897,262899999.0
2005-04-12 17:56:00,1.54912,1.54918,1.54891,1.54903,235600000.0
2005-04-12 17:57:00,1.54904,1.54922,1.549,1.54906,363899996.0
2005-04-12 17:58:00,1.54918,1.54946,1.5491,1.54929,285600003.0
2005-04-12 17:59:00,1.54921,1.54922,1.54903,1.54912,88700000.0
2005-04-12 18:00:00,1.54917,1.54935,1.54915,1.5492,374400001.0
2005-04-12 18:01:00,1.5495,1.5495,1.5494,1.5494,1726100011.0
2005-04-12 18:02:00,1.5494,1.5495,1.5494,1.5495,1726100011.0
2005-04-12 18:04:00,1.5496,1.5497,1.5495,1.5497,1726100011.0
2005-04-12 18:05:00,1.5497,1.5499,1.5497,1.5499,1726100011.0
2005-04-12 18:06:00,1.5497,1.5499,1.5497,1.5497,1726100011.0
2005-04-12 18:07:00,1.5499,1.5499,1.5495,1.5495,1726100011.0
2005-04-12 18:08:00,1.5497,1.5499,1.5497,1.5497,1726100011.0
2005-04-12 18:09:00,1.54915,1.54962,1.54915,1.54945,1726100011.0
2005-04-12 18:10:00,1.54964,1.54964,1.54933,1.54936,2073400013.0
2005-04-12 18:11:00,1.54957,1.54957,1.54927,1.54927,1678099997.0
2005-04-12 18:12:00,1.54932,1.54942,1.54921,1.54932,1728400003.0
2005-04-12 18:13:00,1.54932,1.54943,1.54912,1.54925,1712800007.0
2005-04-12 18:14:00,1.5496,1.5496,1.5496,1.5496,1143099996.0
2005-04-12 18:15:00,1.54928,1.54991,1.54928,1.54986,1143099996.0
2005-04-12 18:16:00,1.5499,1.5499,1.5499,1.5499,2011399998.0
2005-04-12 18:17:00,1.54975,1.54978,1.54949,1.5496,2011399998.0
2005-04-12 18:18:00,1.54958,1.54972,1.54944,1.5496,750900000.0
2005-04-12 18:19:00,1.54972,1.54972,1.5494,1.5495,1880400016.0
2005-04-12 18:20:00,1.54965,1.54972,1.54945,1.54945,2051000008.0
2005-04-12 18:21:00,1.54958,1.54965,1.54946,1.54946,646300002.0
2005-04-12 18:22:00,1.54954,1.54954,1.54932,1.54937,961300000.0
2005-04-12 18:24:00,1.5494,1.5495,1.5493,1.5494,1228100000.0
2005-04-12 18:25:00,1.5493,1.5495,1.5493,1.5493,1228100000.0
2005-04-12 18:26:00,1.5491,1.5491,1.549,1.5491,1228100000.0
2005-04-12 18:27:00,1.54887,1.54911,1.54887,1.54901,1228100000.0
2005-04-12 18:29:00,1.54897,1.54917,1.54887,1.54907,1779600017.0
2005-04-12 18:30:00,1.54917,1.54927,1.54905,1.54908,1057499995.0
2005-04-12 18:31:00,1.5492,1.54925,1.54905,1.54917,1061599995.0
2005-04-12 18:32:00,1.54923,1.54938,1.54902,1.54918,1238699998.0
2005-04-12 18:33:00,1.5493,1.5494,1.5493,1.5494,2108499977.0
2005-04-12 18:34:00,1.5493,1.5494,1.5491,1.5493,2108499977.0
2005-04-12 18:35:00,1.54914,1.54914,1.54895,1.54901,2108499977.0
2005-04-12 18:36:00,1.54902,1.54902,1.54876,1.54887,1429799996.0
2005-04-12 18:37:00,1.5493,1.5494,1.5493,1.5493,1788900004.0
2005-04-12 18:38:00,1.54918,1.54924,1.5489,1.54895,1788900004.0
2005-04-12 18:39:00,1.54898,1.54914,1.54894,1.54898,1942200012.0
2005-04-12 18:40:00,1.549,1.5493,1.549,1.5493,1311800004.0
2005-04-12 18:41:00,1.54907,1.54927,1.54893,1.54895,1311800004.0
2005-04-12 18:42:00,1.54906,1.54927,1.54889,1.54908,1322100006.0
2005-04-12 18:43:00,1.54908,1.54915,1.54899,1.54913,322100004.0
2005-04-12 18:44:00,1.54912,1.54914,1.54877,1.54889,678000001.0
2005-04-12 18:45:00,1.54895,1.54908,1.54883,1.54895,606000009.0
2005-04-12 18:46:00,1.54913,1.54924,1.54897,1.54897,324700003.0
2005-04-12 18:47:00,1.54915,1.54927,1.54906,1.54909,190400002.0
2005-04-12 18:48:00,1.54914,1.54925,1.54889,1.54903,1291800002.0
2005-04-12 18:49:00,1.54908,1.54911,1.54888,1.54894,185899999.0
2005-04-12 18:50:00,1.54891,1.54906,1.54876,1.54876,634900003.0
2005-04-12 18:51:00,1.54918,1.54932,1.54896,1.54896,1228500006.0
2005-04-12 18:52:00,1.5491,1.54928,1.54897,1.5491,1279200007.0
2005-04-12 18:53:00,1.54911,1.54937,1.549,1.54915,1121600009.0
2005-04-12 18:54:00,1.54904,1.54932,1.54904,1.54929,703499999.0
2005-04-12 18:55:00,1.54952,1.54952,1.54911,1.54912,1517100003.0
2005-04-12 18:56:00,1.54929,1.54958,1.54917,1.54926,975999992.0
2005-04-12 18:57:00,1.54946,1.54964,1.54925,1.5494,576700003.0
2005-04-12 18:58:00,1.54937,1.54942,1.54912,1.54923,1121600003.0
2005-04-12 18:59:00,1.5492,1.54931,1.54901,1.54902,1579500006.0
2005-04-12 19:00:00,1.54902,1.54921,1.54862,1.54869,582400006.0
2005-04-12 19:01:00,1.5489,1.54892,1.54865,1.54876,344300003.0
2005-04-12 19:02:00,1.54894,1.54899,1.54861,1.54866,919499995.0
2005-04-12 19:03:00,1.54895,1.54898,1.54878,1.54888,361100001.0
2005-04-12 19:04:00,1.54892,1.54894,1.54864,1.54873,470399994.0
2005-04-12 19:05:00,1.54905,1.5491,1.54872,1.5488,722299997.0
2005-04-12 19:06:00,1.54898,1.54898,1.54872,1.54872,1901100004.0
2005-04-12 19:07:00,1.54866,1.54885,1.54862,1.54875,941500004.0
2005-04-12 19:08:00,1.5487,1.54888,1.54869,1.5488,1961099999.0
2005-04-12 19:09:00,1.54877,1.54896,1.54869,1.5488,1266500003.0
2005-04-12 19:10:00,1.5488,1.54911,1.54871,1.54888,1024900002.0
2005-04-12 19:11:00,1.54899,1.5491,1.54867,1.54881,1286499993.0
2005-04-12 19:12:00,1.54866,1.54887,1.54865,1.54881,957699998.0
2005-04-12 19:13:00,1.54871,1.5489,1.54871,1.54885,463500003.0
2005-04-12 19:14:00,1.5487,1.54885,1.5487,1.54885,337000000.0
2005-04-12 19:15:00,1.54885,1.54888,1.5487,1.5487,1432399991.0
2005-04-12 19:16:00,1.54885,1.54893,1.54871,1.54886,688300000.0
2005-04-12 19:17:00,1.54895,1.54897,1.5487,1.5487,855700011.0
2005-04-12 19:18:00,1.54889,1.54889,1.54859,1.54859,771199999.0
2005-04-12 19:19:00,1.54859,1.54897,1.54859,1.54891,807500001.0
2005-04-12 19:20:00,1.54893,1.54893,1.54862,1.54872,916600004.0
2005-04-12 19:21:00,1.54876,1.54905,1.54876,1.54885,1117399998.0
2005-04-12 19:22:00,1.54886,1.54897,1.54878,1.54892,237200001.0
2005-04-12 19:23:00,1.54898,1.54912,1.54875,1.54875,696299996.0
2005-04-12 19:24:00,1.54879,1.54936,1.54879,1.54935,476300001.0
2005-04-12 19:25:00,1.54945,1.54945,1.54884,1.54884,1162000001.0
2005-04-12 19:26:00,1.54915,1.54915,1.54878,1.54896,883500008.0
2005-04-12 19:27:00,1.54915,1.54916,1.54883,1.54883,1374600009.0
2005-04-12 19:28:00,1.54888,1.54907,1.54886,1.54897,623399999.0
2005-04-12 19:29:00,1.54901,1.54907,1.54857,1.54857,858399995.0
2005-04-12 19:30:00,1.549,1.549,1.549,1.549,1599799991.0
2005-04-12 19:31:00,1.54894,1.54905,1.54879,1.54897,1599799991.0
2005-04-12 19:32:00,1.54897,1.54905,1.54885,1.54887,924799999.0
2005-04-12 19:33:00,1.54897,1.54905,1.54885,1.54885,1035900000.0
2005-04-12 19:34:00,1.54882,1.54897,1.54865,1.54873,1489700004.0
2005-04-12 19:35:00,1.54871,1.54883,1.54847,1.54875,898200007.0
2005-04-12 19:36:00,1.54892,1.54892,1.54852,1.54852,641500003.0
2005-04-12 19:37:00,1.54887,1.5489,1.54873,1.54876,377799999.0
2005-04-12 19:38:00,1.54888,1.54892,1.5487,1.5487,697299996.0
2005-04-12 19:39:00,1.54876,1.54907,1.54868,1.54869,1249899994.0
2005-04-12 19:40:00,1.54907,1.54907,1.5488,1.54886,456300002.0
2005-04-12 19:41:00,1.54914,1.54914,1.54884,1.54884,402600005.0
2005-04-12 19:42:00,1.54906,1.54919,1.54899,1.54903,595099995.0
2005-04-12 19:43:00,1.54919,1.5492,1.54907,1.54907,539900001.0
2005-04-12 19:44:00,1.54922,1.54922,1.54892,1.54894,1042600013.0
2005-04-12 19:45:00,1.54906,1.54923,1.54899,1.54923,252200003.0
2005-04-12 19:46:00,1.54925,1.54925,1.549,1.549,819800002.0
2005-04-12 19:47:00,1.54913,1.54915,1.54886,1.54886,259099999.0
2005-04-12 19:48:00,1.549,1.54909,1.5489,1.54905,826000000.0
2005-04-12 19:49:00,1.54895,1.54903,1.54874,1.54887,1213300006.0
2005-04-12 19:50:00,1.54921,1.54945,1.54896,1.54901,374900003.0
2005-04-12 19:51:00,1.54928,1.54961,1.54907,1.54919,604699995.0
2005-04-12 19:52:00,1.54926,1.54944,1.54918,1.54922,450999996.0
2005-04-12 19:53:00,1.54914,1.54923,1.549,1.5491,540400002.0
2005-04-12 19:54:00,1.54911,1.54919,1.54902,1.54903,289000000.0
2005-04-12 19:55:00,1.54918,1.54923,1.54907,1.54907,450199999.0
2005-04-12 19:56:00,1.5492,1.54925,1.549,1.5491,1308700000.0
2005-04-12 19:57:00,1.54901,1.54915,1.54876,1.54889,1203800001.0
2005-04-12 19:58:00,1.5489,1.54913,1.54878,1.54892,1612100004.0
2005-04-12 19:59:00,1.54904,1.54914,1.54889,1.54897,949600001.0
2005-04-12 20:00:00,1.54923,1.54923,1.54877,1.54877,598500006.0
2005-04-12 20:01:00,1.54912,1.54919,1.54868,1.54897,602299997.0
2005-04-12 20:02:00,1.54898,1.54913,1.54883,1.54887,625900004.0
2005-04-12 20:03:00,1.54893,1.54893,1.54872,1.54885,322700002.0
2005-04-12 20:04:00,1.54897,1.54907,1.54886,1.5489,352400000.0
2005-04-12 20:05:00,1.54911,1.54924,1.54873,1.54876,445000002.0
2005-04-12 20:06:00,1.54873,1.5489,1.54859,1.54859,444500001.0
2005-04-12 20:07:00,1.54877,1.54877,1.54837,1.54842,144600003.0
2005-04-12 20:08:00,1.54858,1.54876,1.54846,1.54851,1134300006.0
2005-04-12 20:09:00,1.54864,1.54864,1.54837,1.54837,320299999.0
2005-04-12 20:10:00,1.54873,1.54886,1.54857,1.54865,184900000.0
2005-04-12 20:11:00,1.54884,1.5492,1.54879,1.54893,761499999.0
2005-04-12 20:12:00,1.54881,1.54898,1.5486,1.54877,353300001.0
2005-04-12 20:13:00,1.54886,1.54898,1.54863,1.54876,1916999998.0
2005-04-12 20:14:00,1.54879,1.54893,1.54858,1.54887,498700003.0
2005-04-12 20:15:00,1.5489,1.54902,1.5488,1.5489,1199699999.0
2005-04-12 20:16:00,1.5491,1.5493,1.5488,1.5488,291100003.0
2005-04-12 20:17:00,1.54889,1.54894,1.54871,1.5488,291100003.0
2005-04-12 20:18:00,1.54893,1.54894,1.54866,1.54866,436499998.0
2005-04-12 20:19:00,1.5488,1.5491,1.5488,1.549,604999996.0
2005-04-12 20:20:00,1.5491,1.5491,1.5488,1.5488,604999996.0
2005-04-12 20:21:00,1.54886,1.54896,1.54871,1.54888,604999996.0
2005-04-12 20:22:00,1.54877,1.54892,1.54846,1.54865,648600005.0
2005-04-12 20:23:00,1.54868,1.54875,1.54845,1.54845,1055600005.0
2005-04-12 20:24:00,1.54858,1.54869,1.54847,1.54847,573100000.0
2005-04-12 20:25:00,1.5484,1.54863,1.54821,1.54833,839099994.0
2005-04-12 20:26:00,1.54856,1.54865,1.54835,1.54841,414500004.0
2005-04-12 20:27:00,1.54846,1.54851,1.5482,1.5482,339900006.0
2005-04-12 20:28:00,1.5484,1.5486,1.5484,1.5484,1640100005.0
2005-04-12 20:29:00,1.5482,1.54832,1.54799,1.54812,1640100005.0
2005-04-12 20:30:00,1.5484,1.5486,1.5484,1.5484,549199997.0
2005-04-12 20:31:00,1.5486,1.5486,1.5484,1.5486,549199997.0
2005-04-12 20:32:00,1.5486,1.5486,1.5486,1.5486,549199997.0
2005-04-12 20:33:00,1.54857,1.54888,1.54832,1.54832,549199997.0
2005-04-12 20:34:00,1.5486,1.54869,1.54823,1.54823,274400005.0
2005-04-12 20:35:00,1.54851,1.5488,1.5484,1.54864,514800001.0
2005-04-12 20:36:00,1.54891,1.54897,1.54855,1.54874,656600005.0
2005-04-12 20:37:00,1.5487,1.54889,1.54845,1.54858,1126600008.0
2005-04-12 20:38:00,1.54857,1.54889,1.54848,1.54884,1856700003.0
2005-04-12 20:39:00,1.54849,1.54886,1.54848,1.54876,1055099994.0
2005-04-12 20:40:00,1.54887,1.549,1.54867,1.54867,1312100006.0
2005-04-12 20:41:00,1.54884,1.54902,1.54869,1.549,419599999.0
2005-04-12 20:42:00,1.54883,1.54905,1.54851,1.54866,345099999.0
2005-04-12 20:43:00,1.5489,1.54907,1.5488,1.54895,773000003.0
2005-04-12 20:44:00,1.54878,1.54907,1.54878,1.54894,1252200003.0
2005-04-12 20:45:00,1.54874,1.54892,1.54854,1.54865,841900001.0
2005-04-12 20:46:00,1.54919,1.54919,1.54876,1.54896,282900006.0
2005-04-12 20:47:00,1.549,1.549,1.54865,1.54881,677900000.0
2005-04-12 20:48:00,1.54886,1.54909,1.5487,1.54882,1545099996.0
2005-04-12 20:49:00,1.54868,1.54909,1.54868,1.54883,834100002.0
2005-04-12 20:50:00,1.54895,1.549,1.54874,1.54889,1915000012.0
2005-04-12 20:51:00,1.54882,1.54891,1.54861,1.5487,364500000.0
2005-04-12 20:52:00,1.5488,1.5489,1.54861,1.54867,1341000005.0
2005-04-12 20:53:00,1.54858,1.54868,1.54842,1.5485,1370399997.0
2005-04-12 20:54:00,1.54841,1.54868,1.54841,1.54867,903100005.0
2005-04-12 20:55:00,1.54857,1.54868,1.54853,1.54868,572800001.0
2005-04-12 20:57:00,1.5486,1.5488,1.5486,1.5486,1549900002.0
2005-04-12 20:58:00,1.5484,1.5486,1.5484,1.5484,1549900002.0
2005-04-12 20:59:00,1.5486,1.5486,1.5482,1.5484,1549900002.0
2005-04-12 21:00:00,1.5484,1.549,1.5484,1.5486,1549900002.0
2005-04-12 21:01:00,1.5486,1.5486,1.5484,1.5484,1549900002.0
2005-04-12 21:02:00,1.54816,1.54836,1.548,1.54813,1549900002.0
2005-04-12 21:03:00,1.54825,1.54844,1.5481,1.54832,1255099992.0
2005-04-12 21:04:00,1.54828,1.54846,1.54811,1.54826,159600000.0
2005-04-12 21:05:00,1.54857,1.54857,1.54812,1.54825,898300004.0
2005-04-12 21:06:00,1.54819,1.54838,1.54811,1.54813,517900002.0
2005-04-12 21:07:00,1.54816,1.54822,1.54804,1.54807,517499994.0
2005-04-12 21:08:00,1.54819,1.54824,1.54805,1.5481,229500001.0
2005-04-12 21:09:00,1.54796,1.54824,1.5479,1.54801,523999999.0
2005-04-12 21:10:00,1.54808,1.5484,1.54805,1.54827,924599999.0
2005-04-12 21:11:00,1.54833,1.54836,1.54814,1.54819,767899995.0
2005-04-12 21:12:00,1.54819,1.54838,1.54811,1.54816,439500004.0
2005-04-12 21:13:00,1.54807,1.54847,1.54806,1.54835,1115399999.0
2005-04-12 21:14:00,1.54816,1.54835,1.54807,1.54828,728900001.0
2005-04-12 21:15:00,1.54845,1.54845,1.54819,1.5482,961300005.0
2005-04-12 21:16:00,1.5483,1.54845,1.54809,1.54828,642800009.0
2005-04-12 21:17:00,1.5483,1.54845,1.54828,1.5484,1635700014.0
2005-04-12 21:18:00,1.54848,1.54853,1.5482,1.5482,603499998.0
2005-04-12 21:19:00,1.5483,1.5484,1.54817,1.54835,679399997.0
2005-04-12 21:22:00,1.54835,1.54847,1.54815,1.54836,1810100004.0
2005-04-12 21:23:00,1.54821,1.54831,1.54787,1.54812,1012800004.0
2005-04-12 21:24:00,1.54829,1.5484,1.54821,1.5484,527299995.0
2005-04-12 21:25:00,1.54846,1.54846,1.548,1.54805,1112499998.0
2005-04-12 21:26:00,1.54838,1.5484,1.54822,1.54824,604700005.0
2005-04-12 21:27:00,1.54837,1.54843,1.54827,1.54836,513700000.0
2005-04-12 21:28:00,1.54829,1.54845,1.54826,1.54838,701800001.0
2005-04-12 21:29:00,1.5484,1.54845,1.54826,1.54832,468799997.0
2005-04-12 21:30:00,1.54825,1.54838,1.5482,1.5482,402899996.0
2005-04-12 21:31:00,1.54835,1.54835,1.54817,1.54835,608100004.0
2005-04-12 21:32:00,1.5484,1.54847,1.54819,1.5482,1718099992.0
2005-04-12 21:33:00,1.54837,1.54845,1.5483,1.5483,233900004.0
2005-04-12 21:34:00,1.5484,1.54845,1.54825,1.54829,1059500002.0
2005-04-12 21:35:00,1.54838,1.54838,1.54813,1.54813,1155999990.0
2005-04-12 21:36:00,1.54839,1.54849,1.54818,1.54818,378399999.0
2005-04-12 21:37:00,1.54835,1.54841,1.54821,1.54824,381100003.0
2005-04-12 21:38:00,1.54828,1.54854,1.54828,1.54846,363299994.0
2005-04-12 21:39:00,1.54846,1.54846,1.54811,1.54823,309800000.0
2005-04-12 21:40:00,1.54839,1.54847,1.54809,1.54809,528900001.0
2005-04-12 21:41:00,1.54816,1.54844,1.54816,1.54833,639099993.0
2005-04-12 21:42:00,1.54844,1.54862,1.54833,1.54845,578699999.0
2005-04-12 21:43:00,1.5484,1.5486,1.54822,1.5484,1099400001.0
2005-04-12 21:44:00,1.54862,1.54862,1.54826,1.54826,1292300000.0
2005-04-12 21:45:00,1.54839,1.54855,1.54823,1.54832,708700008.0
2005-04-12 21:46:00,1.5483,1.54857,1.54821,1.54827,1503500014.0
2005-04-12 21:47:00,1.5485,1.54858,1.54836,1.5484,1339900005.0
2005-04-12 21:48:00,1.54816,1.54876,1.54811,1.54848,336499997.0
2005-04-12 21:49:00,1.54849,1.54858,1.54836,1.54848,1383299998.0
2005-04-12 21:50:00,1.54839,1.5485,1.54832,1.5485,281499995.0
2005-04-12 21:51:00,1.54847,1.54847,1.54825,1.54825,696900000.0
2005-04-12 21:52:00,1.54844,1.5486,1.54835,1.54853,1798400009.0
2005-04-12 21:53:00,1.54851,1.54877,1.54849,1.54874,417500002.0
2005-04-12 21:55:00,1.5488,1.549,1.5486,1.5486,702800009.0
2005-04-12 21:56:00,1.54843,1.54856,1.54834,1.54843,702800009.0
2005-04-12 21:57:00,1.5488,1.5488,1.5486,1.5488,724399987.0
2005-04-12 21:58:00,1.54837,1.54844,1.54824,1.54837,724399987.0
2005-04-12 21:59:00,1.549,1.549,1.5488,1.549,186500001.0
2005-04-12 22:01:00,1.54833,1.54844,1.54833,1.5484,186500001.0
2005-04-12 22:02:00,1.54833,1.54842,1.54812,1.54825,1282600006.0
2005-04-12 22:03:00,1.54832,1.54845,1.54819,1.54845,501100000.0
2005-04-12 22:05:00,1.54882,1.54892,1.54852,1.54857,391300001.0
2005-04-12 22:06:00,1.5488,1.54889,1.54845,1.54882,635099997.0
2005-04-12 22:07:00,1.54882,1.54882,1.54855,1.54866,187000001.0
2005-04-12 22:08:00,1.54862,1.5488,1.54857,1.54862,315800006.0
2005-04-12 22:09:00,1.54868,1.5488,1.54859,1.5488,397500003.0
2005-04-12 22:10:00,1.54872,1.54882,1.54848,1.5486,228800005.0
2005-04-12 22:11:00,1.54878,1.54885,1.5487,1.5488,305800007.0
2005-04-12 22:12:00,1.54831,1.54903,1.5483,1.54842,620299995.0
2005-04-12 22:13:00,1.54861,1.54886,1.54861,1.54875,284200004.0
2005-04-12 22:14:00,1.54877,1.54877,1.54851,1.54855,260300002.0
2005-04-12 22:15:00,1.54856,1.54891,1.54838,1.54866,750199999.0
2005-04-12 22:16:00,1.54851,1.54878,1.54851,1.54876,215300000.0
2005-04-12 22:17:00,1.54865,1.54886,1.54853,1.54865,262300002.0
2005-04-12 22:18:00,1.54875,1.5488,1.54861,1.54861,269700001.0
2005-04-12 22:19:00,1.54873,1.54873,1.54843,1.54858,235599999.0
2005-04-12 22:20:00,1.54854,1.54873,1.54846,1.54865,327099998.0
2005-04-12 22:21:00,1.54854,1.54879,1.5485,1.54877,338700000.0
2005-04-12 22:22:00,1.54867,1.54883,1.54858,1.54877,823200004.0
2005-04-12 22:23:00,1.54878,1.54885,1.54866,1.54878,334800005.0
2005-04-12 22:24:00,1.54875,1.5488,1.54856,1.54856,238900000.0
2005-04-12 22:25:00,1.54877,1.54877,1.54833,1.54833,584600004.0
2005-04-12 22:26:00,1.54842,1.54875,1.54842,1.54872,673599998.0
2005-04-12 22:27:00,1.5487,1.5487,1.54822,1.54822,223000001.0
2005-04-12 22:28:00,1.54839,1.54881,1.54839,1.54871,709400009.0
2005-04-12 22:29:00,1.54875,1.54888,1.54857,1.54875,681600000.0
2005-04-12 22:30:00,1.54865,1.54883,1.54853,1.54873,882899994.0
2005-04-12 22:31:00,1.54855,1.54874,1.54841,1.54869,342600000.0
2005-04-12 22:32:00,1.54879,1.54887,1.54858,1.54858,120200001.0
2005-04-12 22:33:00,1.5485,1.54882,1.54847,1.54882,157799999.0
2005-04-12 22:34:00,1.5489,1.5489,1.54868,1.5488,435700004.0
2005-04-12 22:35:00,1.549,1.549,1.54878,1.54878,144800000.0
2005-04-12 22:36:00,1.54896,1.54915,1.54896,1.549,502899999.0
2005-04-12 22:37:00,1.54894,1.5491,1.54889,1.549,337200003.0
2005-04-12 22:38:00,1.54895,1.54895,1.54871,1.54879,348399996.0
2005-04-12 22:39:00,1.54888,1.54891,1.54854,1.54854,647200001.0
2005-04-12 22:40:00,1.54901,1.54903,1.5485,1.54861,568599997.0
2005-04-12 22:41:00,1.54858,1.54896,1.54848,1.54868,567600001.0
2005-04-12 22:42:00,1.54876,1.54903,1.54861,1.54861,450300004.0
2005-04-12 22:43:00,1.54875,1.54883,1.54843,1.54864,1141800007.0
2005-04-12 22:44:00,1.54867,1.549,1.54863,1.54863,358400000.0
2005-04-12 22:45:00,1.54876,1.54876,1.54852,1.54852,266800003.0
2005-04-12 22:46:00,1.54873,1.54894,1.54865,1.54894,263900003.0
2005-04-12 22:47:00,1.54865,1.54884,1.54856,1.5487,171100002.0
2005-04-12 22:48:00,1.5487,1.54884,1.54854,1.5486,357499998.0
2005-04-12 22:49:00,1.54865,1.5488,1.54854,1.54867,788200001.0
2005-04-12 22:50:00,1.54884,1.54884,1.54848,1.54848,277200001.0
2005-04-12 22:51:00,1.54849,1.54899,1.54833,1.54888,509400005.0
2005-04-12 22:52:00,1.54869,1.54881,1.54845,1.54854,290200002.0
2005-04-12 22:53:00,1.54874,1.54893,1.54862,1.54893,270100001.0
2005-04-12 22:54:00,1.54866,1.54901,1.54854,1.54873,432099997.0
2005-04-12 22:55:00,1.54873,1.54883,1.54862,1.54867,204999997.0
2005-04-12 22:56:00,1.54873,1.54893,1.54873,1.54893,115000002.0
2005-04-12 22:57:00,1.54874,1.54895,1.54874,1.54887,450999999.0
2005-04-12 22:58:00,1.54883,1.54895,1.54876,1.5489,232400000.0
2005-04-12 22:59:00,1.5486,1.54888,1.54844,1.54872,459499999.0
2005-04-12 23:00:00,1.54865,1.5487,1.54831,1.54838,170100001.0
2005-04-12 23:01:00,1.54875,1.54884,1.54852,1.54877,335400003.0
2005-04-12 23:02:00,1.54848,1.54877,1.54848,1.54877,124900002.0
2005-04-12 23:03:00,1.54879,1.5489,1.54861,1.54888,269600000.0
2005-04-12 23:04:00,1.54867,1.54891,1.54839,1.54858,259599999.0
2005-04-12 23:05:00,1.54895,1.54903,1.54855,1.54855,294200001.0
2005-04-12 23:06:00,1.54863,1.54892,1.54853,1.54868,264600002.0
2005-04-12 23:07:00,1.5486,1.54888,1.54858,1.54869,157300002.0
2005-04-12 23:08:00,1.54869,1.54891,1.54859,1.54878,431700005.0
2005-04-12 23:09:00,1.54858,1.54888,1.54858,1.54868,224699999.0
2005-04-12 23:10:00,1.54865,1.54905,1.54865,1.5488,297300003.0
2005-04-12 23:11:00,1.5486,1.54888,1.54853,1.54879,260299999.0
2005-04-12 23:12:00,1.54867,1.54892,1.54857,1.54867,333600002.0
2005-04-12 23:13:00,1.54875,1.54883,1.54846,1.54883,488999999.0
2005-04-12 23:14:00,1.54872,1.549,1.54861,1.54874,478300003.0
2005-04-12 23:15:00,1.54848,1.54902,1.54843,1.54883,362199998.0
2005-04-12 23:16:00,1.54872,1.54889,1.54859,1.54889,294399997.0
2005-04-12 23:17:00,1.54897,1.54905,1.54857,1.54875,379700002.0
2005-04-12 23:18:00,1.54895,1.549,1.54865,1.54876,321500004.0
2005-04-12 23:19:00,1.54877,1.54888,1.54863,1.54872,119000000.0
2005-04-12 23:20:00,1.54854,1.54872,1.5484,1.54872,328200001.0
2005-04-12 23:21:00,1.54878,1.5488,1.54864,1.54868,181800004.0
2005-04-12 23:22:00,1.5488,1.5488,1.5487,1.5487,15200000.0
2005-04-12 23:23:00,1.54869,1.54869,1.54858,1.54862,120599998.0
2005-04-12 23:24:00,1.54856,1.54871,1.54852,1.54871,228399999.0
2005-04-12 23:25:00,1.54858,1.5487,1.54842,1.5485,42299999.0
2005-04-12 23:26:00,1.5487,1.54875,1.5487,1.54875,130199998.0
2005-04-12 23:27:00,1.54875,1.54875,1.5487,1.5487,71500000.0
2005-04-12 23:28:00,1.54878,1.54878,1.5486,1.5486,284900001.0
2005-04-12 23:29:00,1.54856,1.54873,1.54856,1.54873,121900002.0
2005-04-12 23:30:00,1.54866,1.54875,1.5485,1.54865,266600004.0
2005-04-12 23:31:00,1.5487,1.54875,1.54859,1.54869,342699996.0
2005-04-12 23:32:00,1.54844,1.5488,1.5483,1.54843,358700000.0
2005-04-12 23:33:00,1.54868,1.54872,1.54857,1.5486,147800000.0
2005-04-12 23:34:00,1.54868,1.54875,1.5486,1.5487,200200001.0
2005-04-12 23:35:00,1.5486,1.54879,1.54844,1.54856,301599999.0
2005-04-12 23:36:00,1.54859,1.54878,1.54858,1.54878,168900001.0
2005-04-12 23:37:00,1.5487,1.5487,1.5486,1.5486,99899999.0
2005-04-12 23:38:00,1.54872,1.54878,1.54855,1.54857,195500000.0
2005-04-12 23:39:00,1.54877,1.54884,1.54852,1.54855,306200001.0
2005-04-12 23:40:00,1.54882,1.5489,1.54855,1.54866,307499999.0
2005-04-12 23:41:00,1.54886,1.54893,1.54867,1.54881,391999998.0
2005-04-12 23:42:00,1.54859,1.54889,1.54859,1.54876,401600003.0
2005-04-12 23:43:00,1.54882,1.54882,1.54871,1.54871,88600000.0
2005-04-12 23:44:00,1.54857,1.54886,1.54844,1.54875,359599999.0
2005-04-12 23:45:00,1.54869,1.54885,1.54869,1.54885,123000001.0
2005-04-12 23:46:00,1.54855,1.54887,1.54849,1.54855,377000007.0
2005-04-12 23:47:00,1.5487,1.5488,1.5487,1.5488,56700000.0
2005-04-12 23:48:00,1.5488,1.5488,1.54866,1.54866,100300002.0
2005-04-12 23:49:00,1.54887,1.54887,1.54862,1.54862,155000001.0
2005-04-12 23:50:00,1.5488,1.54885,1.5487,1.54878,155799999.0
2005-04-12 23:51:00,1.54876,1.54888,1.54865,1.54872,225400001.0
2005-04-12 23:52:00,1.5487,1.54892,1.54867,1.54892,167500001.0
2005-04-12 23:53:00,1.54877,1.54895,1.54856,1.54883,460799995.0
2005-04-12 23:54:00,1.54888,1.54904,1.54835,1.54845,200300002.0
2005-04-12 23:55:00,1.5492,1.54923,1.54882,1.54889,468699998.0
2005-04-12 23:56:00,1.54909,1.54909,1.54888,1.54901,134300002.0
2005-04-12 23:57:00,1.54886,1.54914,1.5487,1.54884,332400001.0
2005-04-12 23:58:00,1.54931,1.54945,1.54878,1.54882,288300004.0
2005-04-12 23:59:00,1.54878,1.54913,1.54875,1.54913,386500001.0
2005-04-13 00:00:00,1.54911,1.54918,1.54909,1.54912,107900002.0
2005-04-13 00:01:00,1.54896,1.54918,1.54896,1.54918,89500000.0
2005-04-13 00:02:00,1.54895,1.54924,1.54881,1.54894,271800000.0
2005-04-13 00:03:00,1.54916,1.54925,1.54916,1.54925,146200002.0
2005-04-13 00:04:00,1.54907,1.54907,1.54878,1.54884,230800004.0
2005-04-13 00:05:00,1.54881,1.54898,1.54873,1.54892,192600002.0
2005-04-13 00:06:00,1.54893,1.54902,1.54879,1.54897,245099998.0
2005-04-13 00:07:00,1.54872,1.54895,1.54868,1.54895,313800003.0
2005-04-13 00:08:00,1.54887,1.5489,1.54875,1.54879,110200002.0
2005-04-13 00:09:00,1.54905,1.54922,1.54883,1.54888,168699999.0
2005-04-13 00:10:00,1.5488,1.54901,1.5488,1.54897,281400003.0
2005-04-13 00:11:00,1.54895,1.54903,1.54879,1.54879,284900000.0
2005-04-13 00:12:00,1.54895,1.54918,1.54845,1.54845,274100002.0
2005-04-13 00:13:00,1.54883,1.54888,1.54868,1.54874,228700000.0
2005-04-13 00:14:00,1.5489,1.5491,1.54872,1.54884,435299997.0
2005-04-13 00:15:00,1.54876,1.54887,1.54874,1.54883,87200002.0
2005-04-13 00:16:00,1.54883,1.54887,1.54874,1.54876,139800004.0
2005-04-13 00:17:00,1.5489,1.54897,1.54865,1.54878,306800001.0
2005-04-13 00:18:00,1.54872,1.54895,1.54864,1.54895,233700001.0
2005-04-13 00:19:00,1.54845,1.54864,1.54828,1.54852,423200000.0
2005-04-13 00:20:00,1.54895,1.54897,1.54868,1.5488,306200003.0
2005-04-13 00:21:00,1.5489,1.54895,1.5487,1.5487,262200002.0
2005-04-13 00:22:00,1.54862,1.5491,1.54862,1.54877,313400005.0
2005-04-13 00:23:00,1.5489,1.5489,1.54874,1.54874,159500004.0
2005-04-13 00:24:00,1.5488,1.54895,1.54866,1.54882,279300000.0
2005-04-13 00:25:00,1.5488,1.54895,1.54872,1.54895,248399997.0
2005-04-13 00:26:00,1.54895,1.54895,1.54875,1.54875,143600000.0
2005-04-13 00:27:00,1.5488,1.5489,1.5488,1.5489,55100001.0
2005-04-13 00:28:00,1.54888,1.54895,1.54874,1.54874,247400002.0
2005-04-13 00:29:00,1.54887,1.54887,1.54874,1.54874,99000002.0
2005-04-13 00:30:00,1.54877,1.54884,1.54839,1.54867,331599998.0
2005-04-13 00:31:00,1.54874,1.54892,1.54874,1.54892,157299998.0
2005-04-13 00:32:00,1.54826,1.5486,1.54808,1.5486,243900000.0
2005-04-13 00:33:00,1.5488,1.54895,1.5488,1.5489,175200003.0
2005-04-13 00:34:00,1.54879,1.54897,1.54874,1.5489,281700000.0
2005-04-13 00:35:00,1.5489,1.5489,1.5488,1.5488,61500000.0
2005-04-13 00:36:00,1.54887,1.54889,1.54854,1.54868,493499999.0
2005-04-13 00:37:00,1.54895,1.54895,1.5489,1.5489,9900000.0
2005-04-13 00:38:00,1.54886,1.54893,1.54886,1.54893,63100002.0
2005-04-13 00:39:00,1.5487,1.54894,1.54851,1.54871,330100002.0
2005-04-13 00:40:00,1.54888,1.54895,1.5488,1.5489,74500000.0
2005-04-13 00:41:00,1.54897,1.54904,1.54875,1.54875,453199999.0
2005-04-13 00:42:00,1.5489,1.54895,1.54875,1.54875,321600000.0
2005-04-13 00:43:00,1.54878,1.54895,1.54867,1.54895,248100000.0
2005-04-13 00:44:00,1.54879,1.54897,1.54875,1.54882,334600000.0
2005-04-13 00:45:00,1.54885,1.54892,1.54861,1.54875,321000003.0
2005-04-13 00:46:00,1.54855,1.54892,1.54855,1.54872,362799999.0
2005-04-13 00:47:00,1.54889,1.54895,1.54886,1.54892,75000000.0
2005-04-13 00:48:00,1.54873,1.54901,1.54855,1.5486,172700001.0
2005-04-13 00:49:00,1.54843,1.54897,1.54832,1.54889,329200000.0
2005-04-13 00:50:00,1.54897,1.54903,1.54841,1.54866,451700003.0
2005-04-13 00:51:00,1.54878,1.54887,1.54861,1.54871,186100002.0
2005-04-13 00:52:00,1.54875,1.54887,1.54852,1.54875,406900001.0
2005-04-13 00:53:00,1.5489,1.5489,1.54859,1.54874,256200004.0
2005-04-13 00:54:00,1.54887,1.54887,1.54859,1.54866,271799999.0
2005-04-13 00:55:00,1.54887,1.54891,1.54858,1.54864,461600005.0
2005-04-13 00:56:00,1.54873,1.54887,1.54861,1.54887,178300001.0
2005-04-13 00:57:00,1.54874,1.54895,1.54858,1.54872,411099999.0
2005-04-13 00:58:00,1.54882,1.54895,1.54868,1.54887,167600002.0
2005-04-13 00:59:00,1.5488,1.54893,1.54865,1.54881,126199999.0
2005-04-13 01:00:00,1.54857,1.54896,1.54857,1.54883,351100003.0
2005-04-13 01:01:00,1.5489,1.54895,1.54873,1.5489,226100004.0
2005-04-13 01:02:00,1.54855,1.54906,1.54833,1.54896,401500004.0
2005-04-13 01:03:00,1.54866,1.54895,1.54866,1.54895,94799998.0
2005-04-13 01:04:00,1.54871,1.54884,1.54858,1.54864,408600006.0
2005-04-13 01:05:00,1.5488,1.54895,1.54877,1.54887,336100002.0
2005-04-13 01:06:00,1.54884,1.54895,1.54873,1.54885,265099998.0
2005-04-13 01:07:00,1.5489,1.54898,1.54875,1.54879,395400005.0
2005-04-13 01:08:00,1.5488,1.54892,1.54875,1.54892,229200002.0
2005-04-13 01:09:00,1.54861,1.54884,1.54849,1.54867,425699998.0
2005-04-13 01:10:00,1.54895,1.54895,1.5488,1.5488,254800000.0
2005-04-13 01:11:00,1.54895,1.54895,1.54855,1.54859,210200004.0
2005-04-13 01:12:00,1.54888,1.54895,1.54872,1.54872,256600002.0
2005-04-13 01:13:00,1.5489,1.54893,1.54863,1.54863,256500005.0
2005-04-13 01:14:00,1.54877,1.54889,1.54866,1.54877,207500000.0
2005-04-13 01:15:00,1.54888,1.54895,1.54878,1.5489,181600001.0
2005-04-13 01:16:00,1.54866,1.54882,1.54863,1.54877,45100000.0
2005-04-13 01:17:00,1.5487,1.54895,1.54846,1.54871,348399998.0
2005-04-13 01:18:00,1.5489,1.54897,1.54881,1.54881,348500001.0
2005-04-13 01:19:00,1.54869,1.54881,1.54841,1.5487,266600000.0
2005-04-13 01:20:00,1.54888,1.54895,1.54879,1.54895,270199996.0
2005-04-13 01:21:00,1.54895,1.54895,1.5488,1.5488,156799997.0
2005-04-13 01:22:00,1.5487,1.54886,1.54856,1.54876,165400001.0
2005-04-13 01:23:00,1.5488,1.5489,1.5488,1.5489,41600000.0
2005-04-13 01:24:00,1.54871,1.54887,1.54871,1.54887,52000000.0
2005-04-13 01:25:00,1.5486,1.5488,1.5486,1.5488,13600000.0
2005-04-13 01:26:00,1.54888,1.54888,1.54879,1.54879,60000000.0
2005-04-13 01:27:00,1.54854,1.54887,1.54854,1.54887,388099993.0
2005-04-13 01:28:00,1.54881,1.54895,1.54881,1.54895,131699999.0
2005-04-13 01:29:00,1.54883,1.54883,1.54853,1.54853,95800000.0
2005-04-13 01:30:00,1.54857,1.5487,1.54844,1.54858,175900000.0
2005-04-13 01:31:00,1.54856,1.54856,1.54824,1.54851,189499999.0
2005-04-13 01:32:00,1.54859,1.5486,1.54824,1.5485,287999999.0
2005-04-13 01:33:00,1.5485,1.5486,1.5485,1.5486,9900000.0
2005-04-13 01:34:00,1.54828,1.54865,1.54828,1.54865,401099999.0
2005-04-13 01:35:00,1.54843,1.54843,1.54824,1.54824,131800004.0
2005-04-13 01:36:00,1.54857,1.54867,1.54833,1.54843,260100002.0
2005-04-13 01:37:00,1.54828,1.54855,1.54825,1.54842,374600000.0
2005-04-13 01:38:00,1.54863,1.54863,1.54828,1.54839,379700002.0
2005-04-13 01:39:00,1.54828,1.54846,1.5482,1.54835,329900005.0
2005-04-13 01:40:00,1.54847,1.54847,1.54829,1.54834,162300001.0
2005-04-13 01:41:00,1.54845,1.54859,1.54843,1.54844,296000001.0
2005-04-13 01:42:00,1.54852,1.54871,1.54846,1.54861,219300000.0
2005-04-13 01:43:00,1.54871,1.54871,1.54845,1.54845,115800000.0
2005-04-13 01:44:00,1.5487,1.5488,1.54868,1.54872,48800001.0
2005-04-13 01:45:00,1.54882,1.54888,1.54871,1.54871,35200000.0
2005-04-13 01:46:00,1.54854,1.54902,1.54854,1.54893,244600002.0
2005-04-13 01:47:00,1.54882,1.54889,1.54878,1.54888,193399999.0
2005-04-13 01:48:00,1.54882,1.5489,1.54872,1.54887,234799996.0
2005-04-13 01:49:00,1.54875,1.54892,1.54872,1.54892,188300001.0
2005-04-13 01:50:00,1.54864,1.5488,1.54846,1.54863,304899996.0
2005-04-13 01:51:00,1.54875,1.54883,1.54839,1.54839,259099999.0
2005-04-13 01:52:00,1.54845,1.54882,1.54845,1.54874,253500001.0
2005-04-13 01:53:00,1.5489,1.54911,1.54878,1.54891,352200000.0
2005-04-13 01:54:00,1.54894,1.54901,1.54875,1.54876,250100000.0
2005-04-13 01:55:00,1.54891,1.54895,1.54867,1.54875,187300004.0
2005-04-13 01:56:00,1.54889,1.54889,1.54846,1.54883,169100000.0
2005-04-13 01:57:00,1.54892,1.54905,1.54892,1.54905,58700001.0
2005-04-13 01:58:00,1.54897,1.5491,1.5489,1.54892,407400000.0
2005-04-13 01:59:00,1.5489,1.54911,1.5489,1.54909,251700000.0
2005-04-13 02:00:00,1.54906,1.54918,1.54874,1.54894,157000003.0
2005-04-13 02:01:00,1.54898,1.54919,1.54898,1.54901,217000002.0
2005-04-13 02:02:00,1.54889,1.54919,1.54889,1.54908,424100004.0
2005-04-13 02:03:00,1.54876,1.54902,1.54876,1.54902,329700008.0
2005-04-13 02:04:00,1.54901,1.54907,1.54872,1.54877,422599998.0
2005-04-13 02:05:00,1.54847,1.54894,1.54847,1.54878,294200003.0
2005-04-13 02:06:00,1.54871,1.54891,1.54863,1.54883,218200001.0
2005-04-13 02:07:00,1.5489,1.54898,1.54874,1.54894,513400001.0
2005-04-13 02:08:00,1.54882,1.54891,1.54853,1.5487,268299997.0
2005-04-13 02:09:00,1.54864,1.54875,1.54846,1.5485,144599997.0
2005-04-13 02:10:00,1.54856,1.54867,1.54854,1.54863,48900000.0
2005-04-13 02:11:00,1.54869,1.54869,1.54839,1.54842,270099999.0
2005-04-13 02:12:00,1.54843,1.54856,1.54843,1.54856,34300001.0
2005-04-13 02:13:00,1.54845,1.54855,1.54816,1.54846,335499997.0
2005-04-13 02:14:00,1.5485,1.54862,1.54837,1.54855,324200001.0
2005-04-13 02:15:00,1.54854,1.54871,1.54846,1.54858,225200001.0
2005-04-13 02:16:00,1.54868,1.54874,1.54848,1.54851,396100001.0
2005-04-13 02:17:00,1.54833,1.54881,1.54824,1.54863,347900000.0
2005-04-13 02:18:00,1.54857,1.54868,1.54855,1.54863,132499999.0
2005-04-13 02:19:00,1.5487,1.54897,1.5487,1.54882,241000000.0
2005-04-13 02:20:00,1.5487,1.54888,1.54858,1.54858,274200006.0
2005-04-13 02:21:00,1.54873,1.54889,1.54864,1.54875,332499998.0
2005-04-13 02:22:00,1.54879,1.54889,1.54864,1.54864,301299999.0
2005-04-13 02:23:00,1.54892,1.54892,1.54865,1.54871,210799994.0
2005-04-13 02:24:00,1.54879,1.54895,1.54864,1.54895,213099999.0
2005-04-13 02:25:00,1.54883,1.54883,1.54858,1.5487,285800001.0
2005-04-13 02:26:00,1.54875,1.5488,1.54845,1.54845,149999997.0
2005-04-13 02:27:00,1.54847,1.54861,1.54841,1.54853,189900000.0
2005-04-13 02:28:00,1.54837,1.54862,1.54836,1.5485,231300001.0
2005-04-13 02:29:00,1.54854,1.54869,1.54839,1.5486,280299996.0
2005-04-13 02:30:00,1.5485,1.54865,1.5483,1.54855,121500002.0
2005-04-13 02:31:00,1.54862,1.54869,1.54848,1.54852,330100004.0
2005-04-13 02:32:00,1.54875,1.54886,1.54855,1.54855,313000004.0
2005-04-13 02:33:00,1.54864,1.54869,1.54854,1.54867,243600001.0
2005-04-13 02:34:00,1.54853,1.54869,1.54848,1.54868,262100002.0
2005-04-13 02:35:00,1.54878,1.54878,1.54854,1.54863,551999999.0
2005-04-13 02:36:00,1.54871,1.54871,1.54836,1.54836,209200004.0
2005-04-13 02:37:00,1.54851,1.54875,1.5485,1.54865,218999997.0
2005-04-13 02:38:00,1.54863,1.54863,1.54843,1.54844,150499999.0
2005-04-13 02:39:00,1.54843,1.54856,1.54836,1.54849,477100002.0
2005-04-13 02:40:00,1.54847,1.54853,1.54829,1.54829,116600000.0
2005-04-13 02:41:00,1.54823,1.54845,1.54821,1.54835,379199997.0
2005-04-13 02:42:00,1.54833,1.54845,1.54822,1.54831,198600001.0
2005-04-13 02:43:00,1.54841,1.54841,1.54834,1.54834,71500000.0
2005-04-13 02:44:00,1.54836,1.54836,1.54809,1.54825,244000001.0
2005-04-13 02:45:00,1.54832,1.54839,1.54812,1.54825,215200000.0
2005-04-13 02:46:00,1.54838,1.54838,1.54816,1.54816,122900002.0
2005-04-13 02:47:00,1.54835,1.54837,1.54812,1.54823,312899998.0
2005-04-13 02:48:00,1.54836,1.54841,1.54814,1.54822,452899999.0
2005-04-13 02:49:00,1.54824,1.54829,1.54807,1.54822,254900000.0
2005-04-13 02:50:00,1.54807,1.54819,1.54807,1.54819,81399999.0
2005-04-13 02:51:00,1.54812,1.54822,1.54796,1.54805,219200002.0
2005-04-13 02:52:00,1.54802,1.54822,1.54791,1.54809,271399999.0
2005-04-13 02:53:00,1.54814,1.54823,1.54797,1.5481,326800003.0
2005-04-13 02:54:00,1.54779,1.5483,1.54771,1.5483,241199998.0
2005-04-13 02:55:00,1.54813,1.54832,1.54805,1.5481,241699999.0
2005-04-13 02:56:00,1.54805,1.54828,1.54805,1.54808,203299999.0
2005-04-13 02:57:00,1.54826,1.54835,1.54806,1.5483,176500000.0
2005-04-13 02:58:00,1.54832,1.54836,1.54813,1.54817,274500003.0
2005-04-13 02:59:00,1.54831,1.5486,1.54831,1.54857,248900001.0
2005-04-13 03:00:00,1.54858,1.54858,1.54841,1.54842,261600003.0
2005-04-13 03:01:00,1.54847,1.54855,1.54833,1.5484,412900002.0
2005-04-13 03:02:00,1.54841,1.54847,1.54809,1.54809,247500000.0
2005-04-13 03:03:00,1.54835,1.54848,1.54828,1.54843,242799999.0
2005-04-13 03:04:00,1.54844,1.54844,1.54827,1.54827,99100001.0
2005-04-13 03:05:00,1.54844,1.54844,1.54817,1.54817,23800000.0
2005-04-13 03:06:00,1.54812,1.54823,1.54805,1.54819,206999998.0
2005-04-13 03:07:00,1.54799,1.5482,1.54799,1.5482,188299999.0
2005-04-13 03:08:00,1.54819,1.54821,1.54803,1.54803,268300003.0
2005-04-13 03:09:00,1.54809,1.54817,1.54792,1.54802,299900002.0
2005-04-13 03:10:00,1.54795,1.54821,1.54789,1.5481,313300001.0
2005-04-13 03:11:00,1.54797,1.54819,1.54797,1.54817,140500000.0
2005-04-13 03:12:00,1.5482,1.5482,1.54794,1.54814,405900002.0
2005-04-13 03:13:00,1.54811,1.54818,1.54798,1.54812,242000001.0
2005-04-13 03:14:00,1.54805,1.54831,1.54805,1.54827,219199999.0
2005-04-13 03:15:00,1.54826,1.54835,1.54814,1.5482,241400003.0
2005-04-13 03:16:00,1.54813,1.54813,1.54771,1.5478,262200000.0
2005-04-13 03:17:00,1.5484,1.54848,1.54826,1.54826,204000002.0
2005-04-13 03:18:00,1.54857,1.54857,1.54837,1.54844,320600000.0
2005-04-13 03:19:00,1.54844,1.54851,1.54831,1.54841,186400000.0
2005-04-13 03:20:00,1.54825,1.5484,1.54825,1.54827,232299999.0
2005-04-13 03:21:00,1.54843,1.54843,1.54815,1.54826,290100005.0
2005-04-13 03:22:00,1.54787,1.54846,1.54779,1.54845,379200001.0
2005-04-13 03:23:00,1.5484,1.54842,1.54823,1.54823,205200000.0
2005-04-13 03:24:00,1.54828,1.54844,1.54827,1.54837,316899998.0
2005-04-13 03:25:00,1.5484,1.5484,1.5483,1.5483,40799999.0
2005-04-13 03:26:00,1.54826,1.54838,1.54826,1.54838,10000000.0
2005-04-13 03:27:00,1.54836,1.54836,1.54824,1.54824,156799998.0
2005-04-13 03:28:00,1.54835,1.54835,1.54824,1.54824,215100004.0
2005-04-13 03:29:00,1.54815,1.54838,1.54815,1.54838,130900000.0
2005-04-13 03:30:00,1.54828,1.54841,1.54817,1.54824,325200002.0
2005-04-13 03:31:00,1.54802,1.5483,1.54796,1.54822,284800002.0
2005-04-13 03:32:00,1.54799,1.54828,1.54799,1.54825,157800000.0
2005-04-13 03:33:00,1.54783,1.54831,1.54776,1.54831,207100002.0
2005-04-13 03:34:00,1.54817,1.54825,1.54801,1.54825,415000001.0
2005-04-13 03:35:00,1.54807,1.54818,1.54803,1.54818,263899998.0
2005-04-13 03:36:00,1.548,1.54823,1.54793,1.54821,269100000.0
2005-04-13 03:37:00,1.54813,1.54828,1.54801,1.54816,399700005.0
2005-04-13 03:38:00,1.54831,1.54831,1.54817,1.54817,77200001.0
2005-04-13 03:39:00,1.54815,1.54828,1.54808,1.54809,280500002.0
2005-04-13 03:40:00,1.54832,1.54832,1.54798,1.54801,341900000.0
2005-04-13 03:41:00,1.54798,1.54826,1.54798,1.54822,249800000.0
2005-04-13 03:42:00,1.54812,1.54831,1.54808,1.54808,308700003.0
2005-04-13 03:43:00,1.54808,1.54816,1.54794,1.54794,295600003.0
2005-04-13 03:44:00,1.54791,1.54811,1.54791,1.54811,362100003.0
2005-04-13 03:45:00,1.54817,1.54829,1.54807,1.54807,376199998.0
2005-04-13 03:46:00,1.54803,1.54824,1.54799,1.54813,384000001.0
2005-04-13 03:47:00,1.54823,1.54823,1.54808,1.54808,128900002.0
2005-04-13 03:48:00,1.54798,1.54805,1.54782,1.54795,80000000.0
2005-04-13 03:49:00,1.54794,1.54818,1.54794,1.54801,304300004.0
2005-04-13 03:50:00,1.54788,1.54803,1.54778,1.54787,376799998.0
2005-04-13 03:51:00,1.5479,1.54802,1.54779,1.54793,343499999.0
2005-04-13 03:52:00,1.54772,1.54783,1.54729,1.54765,286399996.0
2005-04-13 03:53:00,1.54786,1.54789,1.54777,1.54783,92699999.0
2005-04-13 03:54:00,1.5478,1.54785,1.5478,1.54785,27200000.0
2005-04-13 03:55:00,1.54782,1.54787,1.54735,1.54756,258200002.0
2005-04-13 03:56:00,1.54775,1.54785,1.5476,1.54778,351800000.0
2005-04-13 03:57:00,1.54779,1.54784,1.54763,1.54784,380000001.0
2005-04-13 03:58:00,1.54772,1.5479,1.54753,1.54766,266499997.0
2005-04-13 03:59:00,1.54773,1.54793,1.54764,1.54777,313400000.0
2005-04-13 04:00:00,1.54779,1.54787,1.54771,1.54778,119599998.0
2005-04-13 04:01:00,1.54764,1.54764,1.5473,1.54736,573100006.0
2005-04-13 04:02:00,1.5476,1.54761,1.54745,1.5475,227900003.0
2005-04-13 04:03:00,1.5475,1.54767,1.54703,1.54703,236699999.0
2005-04-13 04:04:00,1.54741,1.54741,1.54735,1.54735,59300000.0
2005-04-13 04:05:00,1.54726,1.54742,1.54724,1.5474,382400004.0
2005-04-13 04:06:00,1.54715,1.54739,1.54709,1.54739,351800001.0
2005-04-13 04:07:00,1.54725,1.54737,1.54703,1.54719,313300002.0
2005-04-13 04:08:00,1.5471,1.54715,1.54692,1.54707,190900003.0
2005-04-13 04:09:00,1.54688,1.54737,1.54688,1.5473,193500000.0
2005-04-13 04:10:00,1.54732,1.5475,1.54726,1.54748,285099999.0
2005-04-13 04:11:00,1.54748,1.54757,1.54732,1.54732,376400002.0
2005-04-13 04:12:00,1.54748,1.54758,1.54736,1.54736,421900000.0
2005-04-13 04:13:00,1.54743,1.54745,1.54722,1.54737,205300000.0
2005-04-13 04:14:00,1.54748,1.5475,1.54724,1.54747,375299998.0
2005-04-13 04:15:00,1.54747,1.54761,1.54731,1.54746,349099998.0
2005-04-13 04:16:00,1.54757,1.54768,1.54738,1.5476,257399999.0
2005-04-13 04:17:00,1.54741,1.54753,1.54739,1.54747,134900001.0
2005-04-13 04:18:00,1.54737,1.54751,1.54737,1.54751,113400001.0
2005-04-13 04:19:00,1.54722,1.54743,1.54707,1.54717,310100001.0
2005-04-13 04:20:00,1.54727,1.54736,1.54708,1.54733,209600003.0
2005-04-13 04:21:00,1.54735,1.54745,1.54722,1.54732,239000000.0
2005-04-13 04:22:00,1.54729,1.5474,1.54716,1.54725,400200005.0
2005-04-13 04:23:00,1.54719,1.54742,1.54719,1.5473,399800000.0
2005-04-13 04:24:00,1.54723,1.54735,1.54705,1.54713,190800003.0
2005-04-13 04:25:00,1.54732,1.54735,1.54693,1.54696,287100002.0
2005-04-13 04:26:00,1.54712,1.54712,1.5469,1.54695,258199998.0
2005-04-13 04:27:00,1.54705,1.54721,1.54705,1.5471,169400001.0
2005-04-13 04:28:00,1.54707,1.54725,1.54707,1.54725,119800002.0
2005-04-13 04:29:00,1.54727,1.54742,1.54719,1.54732,258400004.0
2005-04-13 04:30:00,1.54719,1.5474,1.54719,1.5474,33600000.0
2005-04-13 04:31:00,1.54723,1.54733,1.54723,1.54732,97299999.0
2005-04-13 04:32:00,1.5472,1.54748,1.5472,1.5474,291599999.0
2005-04-13 04:33:00,1.54735,1.5475,1.5473,1.54741,294599997.0
2005-04-13 04:34:00,1.54732,1.54738,1.54719,1.54728,234300000.0
2005-04-13 04:35:00,1.54735,1.54735,1.54717,1.54719,154299997.0
2005-04-13 04:36:00,1.54704,1.5473,1.54704,1.54717,254399998.0
2005-04-13 04:37:00,1.5473,1.54733,1.54708,1.54708,290199999.0
2005-04-13 04:38:00,1.54688,1.54713,1.54679,1.54705,223199998.0
2005-04-13 04:39:00,1.54714,1.54714,1.54688,1.54698,182800002.0
2005-04-13 04:40:00,1.54707,1.54715,1.54696,1.54707,75099999.0
2005-04-13 04:41:00,1.54722,1.54731,1.54711,1.54717,212200000.0
2005-04-13 04:42:00,1.54711,1.54725,1.54711,1.5472,390999999.0
2005-04-13 04:43:00,1.5472,1.54727,1.54706,1.54715,128700001.0
2005-04-13 04:44:00,1.54735,1.5474,1.54721,1.54733,146200000.0
2005-04-13 04:45:00,1.54711,1.54735,1.54708,1.54723,269800001.0
2005-04-13 04:46:00,1.54732,1.54742,1.54718,1.54722,243600000.0
2005-04-13 04:47:00,1.54733,1.54739,1.54715,1.54726,261299996.0
2005-04-13 04:48:00,1.54725,1.54732,1.54684,1.54684,215200000.0
2005-04-13 04:49:00,1.54735,1.54735,1.54703,1.5471,473300005.0
2005-04-13 04:50:00,1.54734,1.54747,1.54718,1.54738,507500001.0
2005-04-13 04:51:00,1.5474,1.5474,1.5473,1.5473,104599998.0
2005-04-13 04:52:00,1.54738,1.54751,1.54731,1.54742,354600000.0
2005-04-13 04:53:00,1.54717,1.54748,1.54717,1.54748,49499999.0
2005-04-13 04:54:00,1.54723,1.54737,1.54712,1.54717,261199999.0
2005-04-13 04:55:00,1.54729,1.54736,1.54717,1.54723,163699998.0
2005-04-13 04:56:00,1.5473,1.54737,1.54721,1.54728,211699999.0
2005-04-13 04:57:00,1.54727,1.54735,1.54705,1.54727,301100001.0
2005-04-13 04:58:00,1.54733,1.54735,1.54715,1.5472,527000001.0
2005-04-13 04:59:00,1.54722,1.54731,1.54695,1.54706,290500002.0
2005-04-13 05:00:00,1.5473,1.54735,1.5472,1.54721,239799999.0
2005-04-13 05:01:00,1.54713,1.54735,1.547,1.54735,298000004.0
2005-04-13 05:02:00,1.54709,1.54738,1.54709,1.54731,258200001.0
2005-04-13 05:03:00,1.54742,1.54742,1.54718,1.54718,130900001.0
2005-04-13 05:04:00,1.54731,1.5474,1.54718,1.54729,255600000.0
2005-04-13 05:05:00,1.54747,1.54747,1.54685,1.5471,309900003.0
2005-04-13 05:06:00,1.54733,1.54748,1.54732,1.54742,155899999.0
2005-04-13 05:07:00,1.54747,1.54754,1.54735,1.54745,397800004.0
2005-04-13 05:08:00,1.54735,1.54745,1.54725,1.54729,439900009.0
2005-04-13 05:09:00,1.54734,1.54754,1.54734,1.5475,164999999.0
2005-04-13 05:10:00,1.54744,1.54761,1.54738,1.54738,303900000.0
2005-04-13 05:11:00,1.54753,1.54768,1.54739,1.54744,305099997.0
2005-04-13 05:12:00,1.54759,1.54766,1.54742,1.54759,355000002.0
2005-04-13 05:13:00,1.54766,1.54768,1.54748,1.54748,139199998.0
2005-04-13 05:14:00,1.54768,1.54769,1.54744,1.54744,194300000.0
2005-04-13 05:15:00,1.54743,1.54761,1.54728,1.54731,237400001.0
2005-04-13 05:16:00,1.54747,1.5476,1.54724,1.54742,316400000.0
2005-04-13 05:17:00,1.54746,1.54757,1.54744,1.54757,105000002.0
2005-04-13 05:18:00,1.5475,1.54763,1.54741,1.5475,107200000.0
2005-04-13 05:19:00,1.54752,1.54758,1.54739,1.54739,263300004.0
2005-04-13 05:20:00,1.54733,1.54746,1.54733,1.54746,44000000.0
2005-04-13 05:21:00,1.54735,1.54754,1.54722,1.54742,211600004.0
2005-04-13 05:22:00,1.54734,1.54745,1.54706,1.54719,402200004.0
2005-04-13 05:23:00,1.54748,1.54748,1.54729,1.54737,238500001.0
2005-04-13 05:24:00,1.54715,1.5476,1.54713,1.54748,262499998.0
2005-04-13 05:25:00,1.54733,1.5475,1.54718,1.54732,269900000.0
2005-04-13 05:26:00,1.5472,1.54735,1.54702,1.54722,233000001.0
2005-04-13 05:27:00,1.54712,1.54746,1.54712,1.54737,277899997.0
2005-04-13 05:28:00,1.5475,1.54758,1.54735,1.54758,223900001.0
2005-04-13 05:29:00,1.54753,1.54753,1.54743,1.54747,58300000.0
2005-04-13 05:30:00,1.5475,1.54781,1.54745,1.54767,476700003.0
2005-04-13 05:31:00,1.54773,1.54791,1.5476,1.54772,394400006.0
2005-04-13 05:32:00,1.5477,1.54782,1.54762,1.54763,254199997.0
2005-04-13 05:33:00,1.5476,1.54779,1.5474,1.54746,406900000.0
2005-04-13 05:34:00,1.54772,1.54781,1.54756,1.54771,193000001.0
2005-04-13 05:35:00,1.54772,1.5479,1.54765,1.54765,233299996.0
2005-04-13 05:36:00,1.54768,1.54808,1.5476,1.54799,273500003.0
2005-04-13 05:37:00,1.548,1.548,1.54733,1.54733,289200002.0
2005-04-13 05:38:00,1.54749,1.54766,1.54735,1.54739,144500000.0
2005-04-13 05:39:00,1.54738,1.54764,1.5473,1.54745,278399995.0
2005-04-13 05:40:00,1.54758,1.54776,1.54739,1.54761,461599996.0
2005-04-13 05:41:00,1.54771,1.54787,1.54771,1.54787,98199999.0
2005-04-13 05:42:00,1.54763,1.54776,1.54757,1.54769,88599998.0
2005-04-13 05:43:00,1.54765,1.54778,1.54752,1.5477,273800005.0
2005-04-13 05:44:00,1.54767,1.54775,1.54753,1.54765,108600000.0
2005-04-13 05:45:00,1.54765,1.54786,1.54736,1.54742,394900004.0
2005-04-13 05:46:00,1.54775,1.54775,1.54757,1.54757,75800002.0
2005-04-13 05:47:00,1.54777,1.54783,1.54751,1.54751,486000006.0
2005-04-13 05:48:00,1.54749,1.54773,1.54749,1.54764,405400002.0
2005-04-13 05:49:00,1.54768,1.54772,1.54737,1.54737,434599999.0
2005-04-13 05:50:00,1.5477,1.5477,1.54733,1.54734,389700003.0
2005-04-13 05:51:00,1.54722,1.54771,1.54712,1.5475,230299997.0
2005-04-13 05:52:00,1.54751,1.54781,1.54751,1.54751,413800002.0
2005-04-13 05:53:00,1.54752,1.54757,1.54735,1.54737,447200004.0
2005-04-13 05:54:00,1.5474,1.54764,1.54735,1.54747,231399999.0
2005-04-13 05:55:00,1.54748,1.54758,1.54726,1.54758,208600004.0
2005-04-13 05:56:00,1.54744,1.54762,1.54744,1.54753,233799999.0
2005-04-13 05:57:00,1.5476,1.54775,1.54756,1.54775,208500004.0
2005-04-13 05:58:00,1.54773,1.54773,1.54752,1.54754,353999999.0
2005-04-13 05:59:00,1.54732,1.5476,1.54731,1.54752,286800005.0
2005-04-13 06:00:00,1.54763,1.54763,1.54729,1.54746,157700000.0
2005-04-13 06:01:00,1.54755,1.54758,1.54733,1.54736,156699998.0
2005-04-13 06:02:00,1.54749,1.54749,1.54734,1.54734,232300002.0
2005-04-13 06:03:00,1.54704,1.54766,1.54704,1.54766,194000001.0
2005-04-13 06:04:00,1.54745,1.54755,1.54732,1.5474,355100003.0
2005-04-13 06:05:00,1.54748,1.54754,1.54734,1.54734,251600001.0
2005-04-13 06:06:00,1.54745,1.54752,1.54728,1.5474,403400002.0
2005-04-13 06:07:00,1.54724,1.54749,1.54719,1.5474,297000003.0
2005-04-13 06:08:00,1.54746,1.54751,1.54722,1.54736,335900000.0
2005-04-13 06:09:00,1.54758,1.54769,1.54748,1.54763,354999995.0
2005-04-13 06:10:00,1.54744,1.54776,1.54738,1.54776,307000003.0
2005-04-13 06:11:00,1.5478,1.5479,1.54738,1.54749,251600002.0
2005-04-13 06:12:00,1.54748,1.54788,1.54738,1.54777,336199999.0
2005-04-13 06:13:00,1.54772,1.54785,1.54763,1.54763,225299998.0
2005-04-13 06:14:00,1.54782,1.54787,1.54756,1.54756,260700000.0
2005-04-13 06:15:00,1.54753,1.54775,1.54752,1.5476,307300001.0
2005-04-13 06:16:00,1.54736,1.54756,1.54721,1.54743,251500004.0
2005-04-13 06:17:00,1.5474,1.54763,1.5474,1.54763,159599998.0
2005-04-13 06:18:00,1.54765,1.54765,1.54744,1.5475,175599998.0
2005-04-13 06:19:00,1.54748,1.54765,1.54742,1.54755,286000005.0
2005-04-13 06:20:00,1.54767,1.54779,1.5476,1.54771,314999998.0
2005-04-13 06:21:00,1.54765,1.54773,1.54758,1.54762,190600001.0
2005-04-13 06:22:00,1.54759,1.54771,1.54748,1.54763,310599997.0
2005-04-13 06:23:00,1.54756,1.54777,1.5474,1.54752,499400004.0
2005-04-13 06:24:00,1.54761,1.54771,1.54748,1.5476,624400004.0
2005-04-13 06:25:00,1.54755,1.54777,1.54751,1.54761,285599996.0
2005-04-13 06:26:00,1.54764,1.54764,1.54725,1.54732,290999999.0
2005-04-13 06:27:00,1.5477,1.54781,1.5476,1.54781,309600001.0
2005-04-13 06:28:00,1.54787,1.54787,1.54765,1.54766,291899997.0
2005-04-13 06:29:00,1.54783,1.54793,1.54773,1.54793,280999999.0
2005-04-13 06:30:00,1.54792,1.54798,1.54778,1.54795,327399998.0
2005-04-13 06:31:00,1.54779,1.548,1.54776,1.54791,248999994.0
2005-04-13 06:32:00,1.54766,1.54783,1.54756,1.54765,260299997.0
2005-04-13 06:33:00,1.54774,1.54786,1.5475,1.54773,327300001.0
2005-04-13 06:34:00,1.54797,1.54797,1.54771,1.54784,271600003.0
2005-04-13 06:35:00,1.54791,1.54791,1.54777,1.5478,271900005.0
2005-04-13 06:36:00,1.54759,1.54778,1.54734,1.54745,54400001.0
2005-04-13 06:37:00,1.54763,1.54763,1.54733,1.54745,258800004.0
2005-04-13 06:38:00,1.54741,1.54764,1.54741,1.54764,104600000.0
2005-04-13 06:39:00,1.54761,1.5477,1.54744,1.54764,269900001.0
2005-04-13 06:40:00,1.54744,1.54761,1.54731,1.54753,278699999.0
2005-04-13 06:41:00,1.54757,1.54765,1.54743,1.54755,97399998.0
2005-04-13 06:42:00,1.54751,1.54766,1.54745,1.54758,289000001.0
2005-04-13 06:43:00,1.54745,1.54755,1.54732,1.5475,140300001.0
2005-04-13 06:44:00,1.54761,1.54763,1.54737,1.54745,340399995.0
2005-04-13 06:45:00,1.5476,1.54771,1.54736,1.54736,258600003.0
2005-04-13 06:46:00,1.54755,1.54772,1.54737,1.54749,293100001.0
2005-04-13 06:47:00,1.54763,1.54767,1.5475,1.54754,184700001.0
2005-04-13 06:48:00,1.54778,1.54778,1.5476,1.54764,195099998.0
2005-04-13 06:49:00,1.54785,1.5479,1.5477,1.54772,187300003.0
2005-04-13 06:50:00,1.54775,1.5479,1.54762,1.54777,457100006.0
2005-04-13 06:51:00,1.5477,1.5478,1.5477,1.5478,40000000.0
2005-04-13 06:52:00,1.54785,1.54788,1.5477,1.54779,381100000.0
2005-04-13 06:53:00,1.54755,1.54778,1.54752,1.54767,379500000.0
2005-04-13 06:54:00,1.5475,1.54777,1.5475,1.54777,251099999.0
2005-04-13 06:55:00,1.54785,1.54785,1.54765,1.54773,323800001.0
2005-04-13 06:56:00,1.54748,1.54766,1.54743,1.54757,195400002.0
2005-04-13 06:57:00,1.54757,1.54783,1.5475,1.5477,273199999.0
2005-04-13 06:58:00,1.54787,1.5479,1.54755,1.54756,335600000.0
2005-04-13 06:59:00,1.54749,1.54789,1.54749,1.54789,415300004.0
2005-04-13 07:00:00,1.54788,1.54795,1.54774,1.54785,398800005.0
2005-04-13 07:01:00,1.54788,1.54791,1.5476,1.54762,266999997.0
2005-04-13 07:02:00,1.54742,1.5477,1.5474,1.5477,205199996.0
2005-04-13 07:03:00,1.54758,1.54766,1.54748,1.54753,119300000.0
2005-04-13 07:04:00,1.54739,1.54772,1.54739,1.5476,304800003.0
2005-04-13 07:05:00,1.54735,1.54755,1.54735,1.54755,102700000.0
2005-04-13 07:06:00,1.54741,1.54762,1.54737,1.54752,257800004.0
2005-04-13 07:07:00,1.54747,1.54767,1.54742,1.54754,376499999.0
2005-04-13 07:08:00,1.5473,1.54745,1.5473,1.54745,22399999.0
2005-04-13 07:09:00,1.54754,1.54771,1.54736,1.54736,346400000.0
2005-04-13 07:10:00,1.54753,1.54773,1.54748,1.5476,399799998.0
2005-04-13 07:11:00,1.54746,1.54776,1.54746,1.54771,218899999.0
2005-04-13 07:12:00,1.54761,1.54767,1.54752,1.54762,175800001.0
2005-04-13 07:13:00,1.5476,1.54773,1.54747,1.54752,167400002.0
2005-04-13 07:14:00,1.54749,1.54771,1.54749,1.54771,123000000.0
2005-04-13 07:15:00,1.54766,1.54766,1.54738,1.54758,250900003.0
2005-04-13 07:16:00,1.54771,1.54771,1.54748,1.54748,184400003.0
2005-04-13 07:17:00,1.54756,1.54758,1.54739,1.54739,244599999.0
2005-04-13 07:18:00,1.54766,1.54766,1.54745,1.54745,233600001.0
2005-04-13 07:19:00,1.54743,1.54758,1.5473,1.54736,378700002.0
2005-04-13 07:20:00,1.54746,1.54767,1.54746,1.5476,342900001.0
2005-04-13 07:21:00,1.54758,1.54764,1.54741,1.54752,203500003.0
2005-04-13 07:22:00,1.5474,1.54768,1.54738,1.54768,253600001.0
2005-04-13 07:23:00,1.54758,1.5476,1.54746,1.54749,32700000.0
2005-04-13 07:24:00,1.54752,1.54762,1.54736,1.54747,329900000.0
2005-04-13 07:25:00,1.54738,1.54759,1.54738,1.54759,257600000.0
2005-04-13 07:26:00,1.54755,1.54755,1.54719,1.54734,257700000.0
2005-04-13 07:27:00,1.54755,1.54773,1.5475,1.54762,319500003.0
2005-04-13 07:28:00,1.54774,1.54784,1.54757,1.54758,246500002.0
2005-04-13 07:29:00,1.54758,1.54771,1.54756,1.54764,144400002.0
2005-04-13 07:30:00,1.54765,1.54776,1.54756,1.54775,241200000.0
2005-04-13 07:31:00,1.54775,1.54786,1.54747,1.5478,441099998.0
2005-04-13 07:32:00,1.54775,1.54775,1.5475,1.5475,219800004.0
2005-04-13 07:33:00,1.54758,1.54775,1.54748,1.54765,274000002.0
2005-04-13 07:34:00,1.54774,1.54787,1.54764,1.54776,292200001.0
2005-04-13 07:35:00,1.5478,1.548,1.5478,1.54797,122700000.0
2005-04-13 07:36:00,1.54797,1.54816,1.54792,1.54802,175600000.0
2005-04-13 07:37:00,1.54821,1.54839,1.54818,1.54818,171800000.0
2005-04-13 07:38:00,1.5481,1.5482,1.5481,1.5482,130099998.0
2005-04-13 07:39:00,1.54825,1.54825,1.54812,1.54812,83800001.0
2005-04-13 07:40:00,1.54815,1.54818,1.548,1.54805,251900003.0
2005-04-13 07:41:00,1.54796,1.54815,1.5478,1.54815,405399996.0
2005-04-13 07:42:00,1.54798,1.54817,1.54797,1.5481,286700002.0
2005-04-13 07:43:00,1.54792,1.54812,1.54789,1.54812,308700000.0
2005-04-13 07:44:00,1.54792,1.54811,1.54792,1.54794,203299999.0
2005-04-13 07:45:00,1.54804,1.54815,1.54798,1.5481,306499995.0
2005-04-13 07:46:00,1.54808,1.54815,1.54802,1.5481,63499999.0
2005-04-13 07:47:00,1.54808,1.54812,1.54793,1.54793,200100000.0
2005-04-13 07:48:00,1.54818,1.54818,1.54795,1.548,329200004.0
2005-04-13 07:49:00,1.5481,1.54815,1.548,1.54801,152699998.0
2005-04-13 07:50:00,1.5482,1.54828,1.54808,1.54814,232699997.0
2005-04-13 07:51:00,1.54819,1.54834,1.54795,1.54795,403600004.0
2005-04-13 07:52:00,1.5481,1.54815,1.54799,1.548,156000002.0
2005-04-13 07:53:00,1.54817,1.54819,1.54801,1.54811,255700000.0
2005-04-13 07:54:00,1.54795,1.54825,1.54795,1.54822,318299996.0
2005-04-13 07:55:00,1.54805,1.5482,1.54805,1.5482,307600006.0
2005-04-13 07:56:00,1.54821,1.54822,1.54817,1.54817,57500000.0
2005-04-13 07:57:00,1.5482,1.54825,1.5482,1.54825,13600000.0
2005-04-13 07:58:00,1.54818,1.54818,1.54805,1.54805,27200000.0
2005-04-13 07:59:00,1.54823,1.54834,1.54815,1.5483,258399999.0
2005-04-13 08:00:00,1.54818,1.54839,1.54817,1.54839,334600003.0
2005-04-13 08:01:00,1.54827,1.54845,1.54819,1.54845,418199996.0
2005-04-13 08:02:00,1.54828,1.54839,1.54806,1.54828,412399999.0
2005-04-13 08:03:00,1.54832,1.54835,1.54808,1.54815,225999998.0
2005-04-13 08:04:00,1.54811,1.54825,1.548,1.54813,299100002.0
2005-04-13 08:05:00,1.54812,1.54825,1.54788,1.54797,305799997.0
2005-04-13 08:06:00,1.54799,1.54812,1.54782,1.54782,198200001.0
2005-04-13 08:07:00,1.54812,1.54821,1.54793,1.54811,365199996.0
2005-04-13 08:08:00,1.54808,1.54814,1.54775,1.54782,351799999.0
2005-04-13 08:09:00,1.54784,1.54819,1.54784,1.54818,162200001.0
2005-04-13 08:10:00,1.54805,1.54825,1.54784,1.5481,237700001.0
2005-04-13 08:11:00,1.54818,1.5483,1.54805,1.54823,282599998.0
2005-04-13 08:12:00,1.54822,1.54822,1.54799,1.54816,332900002.0
2005-04-13 08:13:00,1.54809,1.54819,1.54794,1.54802,377200002.0
2005-04-13 08:14:00,1.54816,1.54824,1.54791,1.54791,226700004.0
2005-04-13 08:15:00,1.54812,1.54828,1.54798,1.54816,227599995.0
2005-04-13 08:16:00,1.5478,1.54801,1.5478,1.54801,93600000.0
2005-04-13 08:17:00,1.54752,1.54772,1.54745,1.54753,61700000.0
2005-04-13 08:18:00,1.54738,1.54771,1.54735,1.54751,293899999.0
2005-04-13 08:19:00,1.54775,1.54783,1.54757,1.54759,205500003.0
2005-04-13 08:20:00,1.54768,1.54777,1.54739,1.54747,251900003.0
2005-04-13 08:21:00,1.54761,1.54762,1.54738,1.54756,289899999.0
2005-04-13 08:22:00,1.54747,1.54771,1.54747,1.5476,270600004.0
2005-04-13 08:23:00,1.54776,1.54802,1.5476,1.54802,238100003.0
2005-04-13 08:24:00,1.5479,1.5479,1.5475,1.54758,276499998.0
2005-04-13 08:25:00,1.54781,1.54796,1.54771,1.54777,280300002.0
2005-04-13 08:26:00,1.54789,1.54797,1.54774,1.54782,229300005.0
2005-04-13 08:27:00,1.54783,1.54796,1.54768,1.54789,246299996.0
2005-04-13 08:28:00,1.54773,1.54791,1.54773,1.54786,153900000.0
2005-04-13 08:29:00,1.54777,1.54793,1.54777,1.54793,71899999.0
2005-04-13 08:30:00,1.54784,1.54791,1.54777,1.54783,147000000.0
2005-04-13 08:31:00,1.54786,1.54797,1.5477,1.5478,311000000.0
2005-04-13 08:32:00,1.54778,1.54778,1.54742,1.54742,222299999.0
2005-04-13 08:33:00,1.54733,1.54747,1.54708,1.54741,313699995.0
2005-04-13 08:34:00,1.54766,1.54766,1.5474,1.5475,177100003.0
2005-04-13 08:35:00,1.54747,1.54758,1.54727,1.54727,114000003.0
2005-04-13 08:36:00,1.54727,1.54749,1.54721,1.54721,309399999.0
2005-04-13 08:37:00,1.54735,1.5475,1.54718,1.5473,352200002.0
2005-04-13 08:38:00,1.54762,1.5477,1.5473,1.54763,205300002.0
2005-04-13 08:39:00,1.54775,1.54777,1.5475,1.54762,269299999.0
2005-04-13 08:40:00,1.5477,1.5477,1.5474,1.5476,173400002.0
2005-04-13 08:41:00,1.54751,1.5476,1.54731,1.54748,297600001.0
2005-04-13 08:42:00,1.54742,1.54752,1.54736,1.54749,420000010.0
2005-04-13 08:43:00,1.54738,1.54754,1.54729,1.54742,274800000.0
2005-04-13 08:44:00,1.5473,1.54743,1.54726,1.5473,72900001.0
2005-04-13 08:45:00,1.54727,1.54737,1.54696,1.54732,402700005.0
2005-04-13 08:46:00,1.54723,1.54736,1.54707,1.54717,462500001.0
2005-04-13 08:47:00,1.54727,1.54728,1.5471,1.54716,160400000.0
2005-04-13 08:48:00,1.54722,1.5473,1.54687,1.54719,164699997.0
2005-04-13 08:49:00,1.54703,1.54733,1.54701,1.54733,190399997.0
2005-04-13 08:50:00,1.54742,1.54751,1.54726,1.54735,338499999.0
2005-04-13 08:51:00,1.54733,1.54742,1.54719,1.54726,346599999.0
2005-04-13 08:52:00,1.54743,1.54748,1.54728,1.54731,335300000.0
2005-04-13 08:53:00,1.54742,1.54755,1.54738,1.5474,289199998.0
2005-04-13 08:54:00,1.54744,1.54767,1.54737,1.54745,247999997.0
2005-04-13 08:55:00,1.54739,1.54773,1.54734,1.54746,390300000.0
2005-04-13 08:56:00,1.54756,1.54756,1.54743,1.54743,119800000.0
2005-04-13 08:57:00,1.54748,1.54757,1.54718,1.54734,543599997.0
2005-04-13 08:58:00,1.54751,1.54759,1.54727,1.54727,226799997.0
2005-04-13 08:59:00,1.54745,1.54747,1.54728,1.54739,447000000.0
2005-04-13 09:00:00,1.54735,1.54757,1.54731,1.54739,289199998.0
2005-04-13 09:01:00,1.54737,1.54751,1.54729,1.54739,210399999.0
2005-04-13 09:02:00,1.5472,1.54733,1.5472,1.5473,119500000.0
2005-04-13 09:03:00,1.54722,1.54737,1.54714,1.5473,274800001.0
2005-04-13 09:04:00,1.54734,1.54745,1.54721,1.54743,266900004.0
2005-04-13 09:05:00,1.54726,1.54743,1.54724,1.54735,205000003.0
2005-04-13 09:06:00,1.5474,1.5475,1.54735,1.54746,269100002.0
2005-04-13 09:07:00,1.54756,1.54756,1.5473,1.54731,135700000.0
2005-04-13 09:08:00,1.54705,1.54747,1.54705,1.54729,311399997.0
2005-04-13 09:09:00,1.54733,1.54755,1.54729,1.54745,216799996.0
2005-04-13 09:10:00,1.5476,1.54761,1.54736,1.54739,399000003.0
2005-04-13 09:11:00,1.54737,1.54761,1.54731,1.54748,148500000.0
2005-04-13 09:12:00,1.54739,1.54764,1.54739,1.54744,326900003.0
2005-04-13 09:13:00,1.54758,1.54758,1.54734,1.54748,285500000.0
2005-04-13 09:14:00,1.54754,1.5476,1.54742,1.54759,201600000.0
2005-04-13 09:15:00,1.54754,1.54754,1.54729,1.54737,375600000.0
2005-04-13 09:16:00,1.54755,1.54755,1.54731,1.54746,109900001.0
2005-04-13 09:17:00,1.54757,1.54764,1.54743,1.5475,268599997.0
2005-04-13 09:18:00,1.54766,1.54766,1.54755,1.54755,139099999.0
2005-04-13 09:19:00,1.54745,1.54765,1.5473,1.54765,363299997.0
2005-04-13 09:20:00,1.54745,1.54759,1.54735,1.54735,350200006.0
2005-04-13 09:21:00,1.54767,1.54767,1.54731,1.54762,295099999.0
2005-04-13 09:22:00,1.54771,1.54771,1.54763,1.54763,117899999.0
2005-04-13 09:23:00,1.54755,1.54757,1.54736,1.54745,342499998.0
2005-04-13 09:24:00,1.54755,1.54756,1.5473,1.54743,381099998.0
2005-04-13 09:25:00,1.54731,1.5476,1.5473,1.5476,198599997.0
2005-04-13 09:26:00,1.54726,1.54748,1.54719,1.54735,257599998.0
2005-04-13 09:27:00,1.54738,1.54757,1.54715,1.54748,441099999.0
2005-04-13 09:28:00,1.54758,1.54767,1.54738,1.54738,362100001.0
2005-04-13 09:29:00,1.5474,1.54755,1.54721,1.54734,264699999.0
2005-04-13 09:30:00,1.54751,1.54757,1.54735,1.54745,283600002.0
2005-04-13 09:31:00,1.54748,1.54755,1.54732,1.54735,342700000.0
2005-04-13 09:32:00,1.54733,1.5475,1.5472,1.54741,314300000.0
2005-04-13 09:33:00,1.54747,1.54755,1.54735,1.54752,308399997.0
2005-04-13 09:34:00,1.54748,1.54758,1.54731,1.54739,183900000.0
2005-04-13 09:35:00,1.54753,1.54762,1.54743,1.54758,273900004.0
2005-04-13 09:36:00,1.54737,1.54757,1.54721,1.54749,192399998.0
2005-04-13 09:37:00,1.54753,1.54767,1.54753,1.54767,24800000.0
2005-04-13 09:38:00,1.54755,1.54755,1.54706,1.54717,189400001.0
2005-04-13 09:39:00,1.54727,1.54745,1.54724,1.54745,144600000.0
2005-04-13 09:40:00,1.54751,1.54751,1.54727,1.54737,407600003.0
2005-04-13 09:41:00,1.54757,1.54757,1.54731,1.54733,323900003.0
2005-04-13 09:42:00,1.54761,1.54766,1.54746,1.54752,109099999.0
2005-04-13 09:43:00,1.54753,1.54761,1.54733,1.54754,195899998.0
2005-04-13 09:44:00,1.54745,1.54764,1.5474,1.54743,390899998.0
2005-04-13 09:45:00,1.54744,1.54759,1.54736,1.54746,60700001.0
2005-04-13 09:46:00,1.54748,1.54766,1.54744,1.54751,208499998.0
2005-04-13 09:47:00,1.54767,1.54767,1.54748,1.5475,217600002.0
2005-04-13 09:48:00,1.54749,1.54765,1.54742,1.54763,400000007.0
2005-04-13 09:49:00,1.5475,1.5476,1.5475,1.5476,169999998.0
2005-04-13 09:50:00,1.54752,1.5476,1.54727,1.5474,371999998.0
2005-04-13 09:51:00,1.54738,1.54743,1.5473,1.5473,254099999.0
2005-04-13 09:52:00,1.54716,1.5473,1.54716,1.54727,28600000.0
2005-04-13 09:53:00,1.54734,1.54734,1.54709,1.54726,170399999.0
2005-04-13 09:54:00,1.54738,1.54748,1.54726,1.54738,336099996.0
2005-04-13 09:55:00,1.54727,1.54747,1.54711,1.54745,301500001.0
2005-04-13 09:56:00,1.54738,1.5474,1.54725,1.5473,151099998.0
2005-04-13 09:57:00,1.5474,1.54751,1.54731,1.54738,295199999.0
2005-04-13 09:58:00,1.54733,1.54753,1.54733,1.54749,170300000.0
2005-04-13 09:59:00,1.54754,1.54766,1.54745,1.5475,502500000.0
2005-04-13 10:00:00,1.54758,1.54765,1.54744,1.54758,463600000.0
2005-04-13 10:01:00,1.54763,1.5477,1.54749,1.54762,435600002.0
2005-04-13 10:02:00,1.54738,1.54761,1.54734,1.54758,429899999.0
2005-04-13 10:03:00,1.54756,1.54756,1.54728,1.54728,262299999.0
2005-04-13 10:04:00,1.5473,1.54753,1.54727,1.54727,313900002.0
2005-04-13 10:05:00,1.54723,1.54753,1.54722,1.54753,317899998.0
2005-04-13 10:06:00,1.54756,1.54756,1.54725,1.54725,253000003.0
2005-04-13 10:07:00,1.54749,1.54759,1.54722,1.54755,413000003.0
2005-04-13 10:08:00,1.5474,1.54765,1.54737,1.54765,435399996.0
2005-04-13 10:09:00,1.54733,1.54756,1.54733,1.54756,197300000.0
2005-04-13 10:10:00,1.54744,1.54757,1.54727,1.5475,224399999.0
2005-04-13 10:11:00,1.54736,1.54755,1.54736,1.54746,248400001.0
2005-04-13 10:12:00,1.54737,1.54754,1.54731,1.54744,281199997.0
2005-04-13 10:13:00,1.54738,1.54752,1.54726,1.54752,319499995.0
2005-04-13 10:14:00,1.54758,1.54761,1.5474,1.54754,224499999.0
2005-04-13 10:15:00,1.54757,1.54761,1.54744,1.54744,247800000.0
2005-04-13 10:16:00,1.54753,1.54762,1.5474,1.54752,326000000.0
2005-04-13 10:17:00,1.54748,1.5476,1.54726,1.54737,340399999.0
2005-04-13 10:18:00,1.54733,1.54752,1.54721,1.54745,329999999.0
2005-04-13 10:19:00,1.54745,1.54757,1.54731,1.5475,260300000.0
2005-04-13 10:20:00,1.54749,1.54749,1.54724,1.54731,222000006.0
2005-04-13 10:21:00,1.54733,1.54753,1.54728,1.54743,282700001.0
2005-04-13 10:22:00,1.5474,1.54754,1.54722,1.54754,268000004.0
2005-04-13 10:23:00,1.54764,1.54764,1.54742,1.54752,244699997.0
2005-04-13 10:24:00,1.54767,1.54767,1.54735,1.54746,378500007.0
2005-04-13 10:25:00,1.54752,1.54762,1.5472,1.5474,611100004.0
2005-04-13 10:26:00,1.54759,1.54759,1.5473,1.54748,322000003.0
2005-04-13 10:27:00,1.5475,1.54758,1.54734,1.5475,311499997.0
2005-04-13 10:28:00,1.54755,1.54755,1.5474,1.54748,259799996.0
2005-04-13 10:29:00,1.54755,1.54755,1.54738,1.54738,91699999.0
2005-04-13 10:30:00,1.54741,1.54759,1.54738,1.5475,237999999.0
2005-04-13 10:31:00,1.5475,1.54756,1.54735,1.54744,384299999.0
2005-04-13 10:32:00,1.5476,1.54765,1.5474,1.5474,391199998.0
2005-04-13 10:33:00,1.54752,1.54765,1.5474,1.5476,253700001.0
2005-04-13 10:34:00,1.54749,1.54768,1.5474,1.54755,350900002.0
2005-04-13 10:35:00,1.54752,1.54768,1.54742,1.54755,255700004.0
2005-04-13 10:36:00,1.54765,1.54765,1.54755,1.54759,276899995.0
2005-04-13 10:37:00,1.54752,1.54765,1.54735,1.54736,231100000.0
2005-04-13 10:38:00,1.54762,1.5477,1.54745,1.54745,321700005.0
2005-04-13 10:39:00,1.54753,1.54773,1.54744,1.54764,361700004.0
2005-04-13 10:40:00,1.54754,1.54779,1.54754,1.54777,158400000.0
2005-04-13 10:41:00,1.54758,1.54775,1.54749,1.54765,442099995.0
2005-04-13 10:42:00,1.54764,1.54779,1.54751,1.54764,322700006.0
2005-04-13 10:43:00,1.54774,1.54791,1.54739,1.54791,518300000.0
2005-04-13 10:44:00,1.54792,1.54792,1.54763,1.54763,413000002.0
2005-04-13 10:45:00,1.54802,1.54802,1.54794,1.54794,29600000.0
2005-04-13 10:46:00,1.5476,1.54786,1.5476,1.54767,317400001.0
2005-04-13 10:47:00,1.54766,1.54775,1.54757,1.54757,168299999.0
2005-04-13 10:48:00,1.54777,1.54796,1.54777,1.54791,468800005.0
2005-04-13 10:49:00,1.54775,1.54787,1.54769,1.5478,320500000.0
2005-04-13 10:50:00,1.54762,1.54788,1.54762,1.54788,122300004.0
2005-04-13 10:51:00,1.54758,1.54791,1.54758,1.54791,482899998.0
2005-04-13 10:52:00,1.54771,1.54808,1.54767,1.54788,318399999.0
2005-04-13 10:53:00,1.54784,1.54795,1.54773,1.54791,309800000.0
2005-04-13 10:54:00,1.54796,1.54816,1.54788,1.54796,234100000.0
2005-04-13 10:55:00,1.548,1.5482,1.54787,1.54801,352799998.0
2005-04-13 10:56:00,1.54803,1.54815,1.5479,1.54808,327700000.0
2005-04-13 10:57:00,1.54798,1.54819,1.54787,1.54812,269800001.0
2005-04-13 10:58:00,1.54805,1.54819,1.54793,1.54808,234800003.0
2005-04-13 10:59:00,1.54811,1.5482,1.54795,1.54795,238700003.0
2005-04-13 11:00:00,1.54822,1.54822,1.54791,1.54791,263899999.0
2005-04-13 11:01:00,1.54813,1.54821,1.54795,1.54813,329099999.0
2005-04-13 11:02:00,1.54814,1.54823,1.54791,1.54791,275599998.0
2005-04-13 11:03:00,1.54808,1.54822,1.548,1.5481,370400001.0
2005-04-13 11:04:00,1.54791,1.54811,1.5477,1.54788,311300003.0
2005-04-13 11:05:00,1.54796,1.54815,1.54796,1.54815,237499999.0
2005-04-13 11:06:00,1.54812,1.54812,1.54804,1.54804,63100000.0
2005-04-13 11:07:00,1.54802,1.5481,1.54786,1.54793,200399999.0
2005-04-13 11:08:00,1.54801,1.54814,1.54783,1.54794,282199997.0
2005-04-13 11:09:00,1.54781,1.54811,1.54775,1.54811,258299999.0
2005-04-13 11:10:00,1.54796,1.54813,1.54782,1.54792,271599997.0
2005-04-13 11:11:00,1.54804,1.54813,1.54795,1.54808,195899999.0
2005-04-13 11:12:00,1.54818,1.54821,1.548,1.54803,358500003.0
2005-04-13 11:13:00,1.54818,1.54818,1.54794,1.54803,242500002.0
2005-04-13 11:14:00,1.54802,1.54823,1.54797,1.54807,267199998.0
2005-04-13 11:15:00,1.5483,1.54835,1.54812,1.54828,430400000.0
2005-04-13 11:16:00,1.54824,1.54832,1.54814,1.5482,262800004.0
2005-04-13 11:17:00,1.54811,1.54837,1.54809,1.54834,416399996.0
2005-04-13 11:18:00,1.54831,1.54852,1.54831,1.54852,268499997.0
2005-04-13 11:19:00,1.5484,1.54855,1.54836,1.54855,293200000.0
2005-04-13 11:20:00,1.54844,1.54854,1.54832,1.54842,472400000.0
2005-04-13 11:21:00,1.54839,1.54853,1.5483,1.54838,417299997.0
2005-04-13 11:22:00,1.54811,1.54829,1.54793,1.54806,179000002.0
2005-04-13 11:23:00,1.54814,1.54823,1.54798,1.54818,318500003.0
2005-04-13 11:24:00,1.54812,1.54837,1.54802,1.54817,401900000.0
2005-04-13 11:25:00,1.54832,1.54839,1.54809,1.54821,343999998.0
2005-04-13 11:26:00,1.54832,1.54839,1.54812,1.5482,362899998.0
2005-04-13 11:27:00,1.54813,1.54836,1.54812,1.54829,511099999.0
2005-04-13 11:28:00,1.5482,1.54834,1.5482,1.5483,175199999.0
2005-04-13 11:29:00,1.54842,1.54848,1.54789,1.54789,389000000.0
2005-04-13 11:30:00,1.54823,1.54836,1.54809,1.54827,360900002.0
2005-04-13 11:31:00,1.54839,1.54842,1.54826,1.54828,231100000.0
2005-04-13 11:32:00,1.54832,1.54847,1.54819,1.54837,464299995.0
2005-04-13 11:33:00,1.54837,1.54866,1.54829,1.54864,293200002.0
2005-04-13 11:34:00,1.54843,1.54857,1.54831,1.54851,384200001.0
2005-04-13 11:35:00,1.54833,1.5485,1.54815,1.5483,277200002.0
2005-04-13 11:36:00,1.54824,1.54831,1.54805,1.54813,208000000.0
2005-04-13 11:37:00,1.54836,1.54838,1.5482,1.5482,293599998.0
2005-04-13 11:38:00,1.54829,1.54835,1.5482,1.54835,312200001.0
2005-04-13 11:39:00,1.54819,1.54843,1.5481,1.54816,242599999.0
2005-04-13 11:40:00,1.5482,1.54833,1.54805,1.54826,262900000.0
2005-04-13 11:41:00,1.54829,1.54839,1.54808,1.54816,282300000.0
2005-04-13 11:42:00,1.54796,1.54824,1.54796,1.54819,174700001.0
2005-04-13 11:43:00,1.5481,1.54824,1.54801,1.54804,277399999.0
2005-04-13 11:44:00,1.54812,1.54826,1.54805,1.54814,202000000.0
2005-04-13 11:45:00,1.54826,1.54833,1.5481,1.5481,351599999.0
2005-04-13 11:46:00,1.5482,1.54821,1.54801,1.54802,439400000.0
2005-04-13 11:47:00,1.54826,1.54835,1.54791,1.54805,392700004.0
2005-04-13 11:48:00,1.54818,1.54818,1.54792,1.548,149500002.0
2005-04-13 11:49:00,1.54795,1.54816,1.5479,1.54804,379999999.0
2005-04-13 11:50:00,1.54807,1.54807,1.54786,1.54793,486100000.0
2005-04-13 11:51:00,1.54786,1.54798,1.5477,1.54791,337499999.0
2005-04-13 11:52:00,1.54767,1.54805,1.54767,1.54798,332300000.0
2005-04-13 11:53:00,1.54796,1.5481,1.54792,1.548,412700001.0
2005-04-13 11:54:00,1.54791,1.54801,1.5477,1.54785,388899996.0
2005-04-13 11:55:00,1.54775,1.54798,1.54762,1.54777,394600002.0
2005-04-13 11:56:00,1.54791,1.54795,1.54768,1.54787,234999996.0
2005-04-13 11:57:00,1.54773,1.54797,1.54773,1.54795,281800002.0
2005-04-13 11:58:00,1.54788,1.54801,1.54784,1.54792,235099997.0
2005-04-13 11:59:00,1.54796,1.54799,1.54782,1.54787,219699999.0
2005-04-13 12:00:00,1.54799,1.54807,1.54774,1.54786,329100001.0
2005-04-13 12:01:00,1.54789,1.54806,1.54789,1.54799,394900000.0
2005-04-13 12:02:00,1.548,1.54805,1.54782,1.54798,438600004.0
2005-04-13 12:03:00,1.548,1.54806,1.54775,1.54797,363099996.0
2005-04-13 12:04:00,1.54804,1.54804,1.54785,1.54789,186299998.0
2005-04-13 12:05:00,1.54793,1.54803,1.54786,1.54789,142700001.0
2005-04-13 12:06:00,1.54812,1.54812,1.54779,1.54789,254900002.0
2005-04-13 12:07:00,1.54802,1.54807,1.54782,1.54782,114200000.0
2005-04-13 12:08:00,1.54798,1.54813,1.54792,1.54813,379799999.0
2005-04-13 12:09:00,1.54822,1.54822,1.5479,1.54798,223799999.0
2005-04-13 12:10:00,1.54803,1.54815,1.54791,1.54798,203700002.0
2005-04-13 12:11:00,1.54817,1.54826,1.54796,1.54804,351699999.0
2005-04-13 12:12:00,1.54823,1.54823,1.54795,1.54795,394700007.0
2005-04-13 12:13:00,1.54806,1.54811,1.54798,1.54806,110200003.0
2005-04-13 12:14:00,1.54807,1.54812,1.54799,1.54799,205799999.0
2005-04-13 12:15:00,1.54817,1.54824,1.54801,1.54816,269799997.0
2005-04-13 12:16:00,1.548,1.54823,1.54798,1.54805,155200000.0
2005-04-13 12:17:00,1.54823,1.54823,1.54803,1.54812,317800002.0
2005-04-13 12:18:00,1.54801,1.54815,1.54794,1.54807,294000002.0
2005-04-13 12:19:00,1.5481,1.54815,1.54802,1.54808,95000004.0
2005-04-13 12:20:00,1.548,1.5481,1.548,1.5481,59900002.0
2005-04-13 12:21:00,1.5481,1.54813,1.54786,1.54795,283899996.0
2005-04-13 12:22:00,1.54809,1.5482,1.54791,1.54812,318399998.0
2005-04-13 12:23:00,1.54813,1.54825,1.54798,1.54813,209500000.0
2005-04-13 12:24:00,1.54822,1.5483,1.54813,1.54822,162900003.0
2005-04-13 12:25:00,1.54819,1.54828,1.54803,1.54816,420699999.0
2005-04-13 12:26:00,1.54811,1.54825,1.54805,1.5482,212900004.0
2005-04-13 12:27:00,1.54817,1.54817,1.54794,1.54803,211299996.0
2005-04-13 12:28:00,1.54793,1.54825,1.54793,1.54823,280199999.0
2005-04-13 12:29:00,1.5482,1.54825,1.54804,1.54804,196600001.0
2005-04-13 12:30:00,1.54811,1.54833,1.54807,1.5482,258599997.0
2005-04-13 12:31:00,1.54817,1.54825,1.54803,1.54825,266999999.0
2005-04-13 12:32:00,1.54827,1.54829,1.54806,1.54806,411700002.0
2005-04-13 12:33:00,1.54813,1.54813,1.54796,1.548,357999997.0
2005-04-13 12:34:00,1.54802,1.54812,1.5479,1.548,267600003.0
2005-04-13 12:35:00,1.54799,1.54807,1.54791,1.54798,72800000.0
2005-04-13 12:36:00,1.54795,1.54817,1.54786,1.54803,397500003.0
2005-04-13 12:37:00,1.54798,1.54805,1.54784,1.54805,235800002.0
2005-04-13 12:38:00,1.54799,1.54802,1.54784,1.54786,309700006.0
2005-04-13 12:39:00,1.54784,1.54813,1.5478,1.54813,175999998.0
2005-04-13 12:40:00,1.54813,1.54828,1.54791,1.54801,219800000.0
2005-04-13 12:41:00,1.54814,1.54814,1.54784,1.54784,208000000.0
2005-04-13 12:42:00,1.54804,1.54819,1.54795,1.54809,293799996.0
2005-04-13 12:43:00,1.5481,1.5481,1.54786,1.54797,283199994.0
2005-04-13 12:44:00,1.54815,1.54815,1.5479,1.54807,161799998.0
2005-04-13 12:45:00,1.54809,1.54825,1.54807,1.54811,326400003.0
2005-04-13 12:46:00,1.54806,1.54817,1.54786,1.5481,295300004.0
2005-04-13 12:47:00,1.54806,1.54821,1.54793,1.54812,182800000.0
2005-04-13 12:48:00,1.54817,1.54831,1.54804,1.54816,274200000.0
2005-04-13 12:49:00,1.54827,1.54827,1.54794,1.54805,441899997.0
2005-04-13 12:50:00,1.54813,1.54815,1.54785,1.54785,261099995.0
2005-04-13 12:51:00,1.54823,1.54823,1.54801,1.54801,299299999.0
2005-04-13 12:52:00,1.54788,1.54812,1.54765,1.54797,460299998.0
2005-04-13 12:53:00,1.54816,1.54816,1.54785,1.54803,242400001.0
2005-04-13 12:54:00,1.54812,1.54815,1.54799,1.54799,188799998.0
2005-04-13 12:55:00,1.5481,1.54815,1.548,1.54801,200400002.0
2005-04-13 12:56:00,1.54791,1.54823,1.54791,1.54812,358699998.0
2005-04-13 12:57:00,1.54804,1.54812,1.54791,1.54804,363800002.0
2005-04-13 12:58:00,1.54808,1.54843,1.548,1.54812,381899995.0
2005-04-13 12:59:00,1.54843,1.54861,1.54833,1.54833,324400002.0
2005-04-13 13:00:00,1.54869,1.54871,1.54843,1.54843,310700006.0
2005-04-13 13:01:00,1.5487,1.5487,1.54853,1.54855,276300002.0
2005-04-13 13:02:00,1.5486,1.54878,1.54843,1.54843,274999998.0
2005-04-13 13:03:00,1.54868,1.54868,1.54847,1.54854,208500000.0
2005-04-13 13:04:00,1.54835,1.54874,1.54832,1.54874,242400001.0
2005-04-13 13:05:00,1.54886,1.54886,1.54853,1.54857,345099995.0
2005-04-13 13:06:00,1.54879,1.54895,1.5486,1.54866,292000000.0
2005-04-13 13:07:00,1.54881,1.54942,1.54875,1.54935,435700008.0
2005-04-13 13:08:00,1.54925,1.54925,1.54893,1.54893,118200000.0
2005-04-13 13:09:00,1.54909,1.54918,1.54883,1.54883,336500003.0
2005-04-13 13:10:00,1.54895,1.54915,1.54876,1.54907,325400004.0
2005-04-13 13:11:00,1.54907,1.5492,1.54886,1.54906,583300009.0
2005-04-13 13:12:00,1.54906,1.54931,1.54896,1.54931,259699999.0
2005-04-13 13:13:00,1.54931,1.54931,1.54906,1.54906,325900003.0
2005-04-13 13:14:00,1.54913,1.54913,1.54891,1.54895,313900003.0
2005-04-13 13:15:00,1.54915,1.5493,1.54908,1.54908,130899999.0
2005-04-13 13:16:00,1.54919,1.54932,1.54901,1.5491,288799998.0
2005-04-13 13:17:00,1.54912,1.54923,1.54912,1.54923,23700000.0
2005-04-13 13:18:00,1.54889,1.54918,1.54888,1.54901,460399993.0
2005-04-13 13:19:00,1.54904,1.54927,1.54895,1.54912,372099999.0
2005-04-13 13:20:00,1.5493,1.5493,1.54887,1.54887,305900003.0
2005-04-13 13:21:00,1.54901,1.54908,1.54881,1.54888,211000002.0
2005-04-13 13:22:00,1.54893,1.54904,1.54884,1.54891,346799999.0
2005-04-13 13:23:00,1.54907,1.54917,1.54866,1.54881,409000003.0
2005-04-13 13:24:00,1.54927,1.5495,1.54916,1.5493,274400004.0
2005-04-13 13:25:00,1.54959,1.54979,1.54936,1.54936,473499999.0
2005-04-13 13:26:00,1.54953,1.54972,1.54926,1.5494,324100000.0
2005-04-13 13:27:00,1.54842,1.54898,1.54762,1.54898,186400001.0
2005-04-13 13:28:00,1.54923,1.54944,1.54923,1.5493,246899999.0
2005-04-13 13:29:00,1.54932,1.54951,1.54919,1.54932,368999998.0
2005-04-13 13:30:00,1.54953,1.54966,1.5494,1.54959,315500003.0
2005-04-13 13:31:00,1.54957,1.54973,1.54947,1.54962,341200002.0
2005-04-13 13:32:00,1.54962,1.54975,1.5493,1.54935,275200003.0
2005-04-13 13:33:00,1.54925,1.54942,1.54912,1.54918,129900001.0
2005-04-13 13:34:00,1.54947,1.54947,1.54914,1.54919,294300006.0
2005-04-13 13:35:00,1.54936,1.54936,1.5491,1.5491,403400003.0
2005-04-13 13:36:00,1.54925,1.5495,1.54922,1.54922,277500004.0
2005-04-13 13:37:00,1.54916,1.54935,1.54914,1.54935,281000003.0
2005-04-13 13:38:00,1.54927,1.54938,1.54912,1.54935,412999996.0
2005-04-13 13:39:00,1.54932,1.54944,1.54905,1.54905,438400005.0
2005-04-13 13:40:00,1.54944,1.54944,1.54915,1.54918,248000000.0
2005-04-13 13:41:00,1.54943,1.54943,1.54909,1.54941,283699999.0
2005-04-13 13:42:00,1.54917,1.54938,1.54913,1.54936,360599996.0
2005-04-13 13:43:00,1.54938,1.54938,1.54916,1.54916,313100002.0
2005-04-13 13:44:00,1.54926,1.54938,1.54915,1.54938,296900000.0
2005-04-13 13:45:00,1.54936,1.54945,1.54906,1.54945,323399996.0
2005-04-13 13:46:00,1.54948,1.54957,1.54933,1.5495,391300003.0
2005-04-13 13:47:00,1.54945,1.54952,1.54917,1.54917,462099996.0
2005-04-13 13:48:00,1.54939,1.54939,1.54904,1.54914,343399996.0
2005-04-13 13:49:00,1.54919,1.54951,1.54919,1.54936,309900003.0
2005-04-13 13:50:00,1.54957,1.54957,1.54934,1.54934,187400000.0
2005-04-13 13:51:00,1.5495,1.54973,1.54948,1.54961,394500009.0
2005-04-13 13:52:00,1.5496,1.5496,1.5495,1.5495,87099998.0
2005-04-13 13:53:00,1.54952,1.54961,1.54934,1.54945,194000000.0
2005-04-13 13:54:00,1.54949,1.54958,1.54936,1.54958,477700006.0
2005-04-13 13:55:00,1.54944,1.54952,1.54923,1.54931,398899999.0
2005-04-13 13:56:00,1.54932,1.5494,1.54917,1.54934,228600000.0
2005-04-13 13:57:00,1.54922,1.54937,1.54922,1.5493,318899999.0
2005-04-13 13:58:00,1.54932,1.54946,1.5492,1.54935,279300002.0
2005-04-13 13:59:00,1.54933,1.54968,1.54933,1.54967,187300000.0
2005-04-13 14:00:00,1.54958,1.54958,1.54939,1.54943,190100003.0
2005-04-13 14:01:00,1.54952,1.54972,1.54937,1.54952,342200000.0
2005-04-13 14:02:00,1.54967,1.5498,1.54956,1.54964,542099999.0
2005-04-13 14:03:00,1.54952,1.54989,1.54924,1.54971,274000001.0
2005-04-13 14:04:00,1.54997,1.55,1.54978,1.54983,421599999.0
2005-04-13 14:05:00,1.54998,1.54998,1.54989,1.54989,84000002.0
2005-04-13 14:06:00,1.54966,1.54977,1.54947,1.54963,223300002.0
2005-04-13 14:07:00,1.54972,1.54975,1.5495,1.54952,241100000.0
2005-04-13 14:08:00,1.54964,1.54969,1.54944,1.54953,299699996.0
2005-04-13 14:09:00,1.54956,1.54967,1.54943,1.54958,272200002.0
2005-04-13 14:10:00,1.54957,1.54957,1.54935,1.54935,372499999.0
2005-04-13 14:11:00,1.54945,1.54952,1.54929,1.54936,161000001.0
2005-04-13 14:12:00,1.54948,1.54972,1.54948,1.5496,334300001.0
2005-04-13 14:13:00,1.54956,1.54967,1.54936,1.54958,270599997.0
2005-04-13 14:14:00,1.54969,1.5497,1.54946,1.54955,184599998.0
2005-04-13 14:15:00,1.54982,1.54982,1.54952,1.54962,401000001.0
2005-04-13 14:16:00,1.54988,1.54988,1.54957,1.54957,145500002.0
2005-04-13 14:17:00,1.5496,1.54982,1.54952,1.54982,220900001.0
2005-04-13 14:18:00,1.54976,1.54991,1.54969,1.54988,214600002.0
2005-04-13 14:19:00,1.54978,1.54988,1.5495,1.54968,307500001.0
2005-04-13 14:20:00,1.5498,1.54985,1.54952,1.54975,533200006.0
2005-04-13 14:21:00,1.54997,1.54997,1.54974,1.54974,283200005.0
2005-04-13 14:22:00,1.54988,1.55009,1.54977,1.54991,255200001.0
2005-04-13 14:23:00,1.54999,1.54999,1.54969,1.54979,235800002.0
2005-04-13 14:24:00,1.54985,1.55004,1.54973,1.5498,471699995.0
2005-04-13 14:25:00,1.54993,1.54993,1.54966,1.54981,300200000.0
2005-04-13 14:26:00,1.54965,1.54972,1.5494,1.5496,412000006.0
2005-04-13 14:27:00,1.54976,1.54976,1.54944,1.54947,217999999.0
2005-04-13 14:28:00,1.54966,1.55001,1.54953,1.54985,258900003.0
2005-04-13 14:29:00,1.54999,1.55005,1.54965,1.54967,418699998.0
2005-04-13 14:30:00,1.5497,1.55008,1.54962,1.55001,489299991.0
2005-04-13 14:31:00,1.55002,1.55022,1.54973,1.54973,223100000.0
2005-04-13 14:32:00,1.5504,1.5504,1.55,1.55,352599998.0
2005-04-13 14:33:00,1.55021,1.55021,1.54997,1.55001,256800004.0
2005-04-13 14:34:00,1.54997,1.55023,1.54992,1.55008,437599996.0
2005-04-13 14:35:00,1.54998,1.55013,1.54949,1.54964,366900003.0
2005-04-13 14:36:00,1.55002,1.55002,1.54979,1.54988,288799998.0
2005-04-13 14:37:00,1.54997,1.55008,1.54989,1.55001,242499999.0
2005-04-13 14:38:00,1.54998,1.55016,1.54998,1.55005,394600006.0
2005-04-13 14:39:00,1.54998,1.55016,1.54994,1.55004,340400006.0
2005-04-13 14:40:00,1.55022,1.55047,1.5502,1.5504,181499999.0
2005-04-13 14:41:00,1.5504,1.55048,1.55022,1.55035,265199999.0
2005-04-13 14:42:00,1.55054,1.55066,1.55028,1.55055,376200003.0
2005-04-13 14:43:00,1.55057,1.55065,1.55022,1.55037,320600004.0
2005-04-13 14:44:00,1.5504,1.55061,1.55021,1.55048,476899997.0
2005-04-13 14:45:00,1.55048,1.55062,1.55022,1.55033,504000000.0
2005-04-13 14:46:00,1.55052,1.5507,1.55025,1.5505,340200001.0
2005-04-13 14:47:00,1.55055,1.55084,1.55039,1.55078,429600002.0
2005-04-13 14:48:00,1.55055,1.55089,1.55032,1.55089,452899998.0
2005-04-13 14:49:00,1.55078,1.55123,1.55059,1.55089,395600002.0
2005-04-13 14:50:00,1.5512,1.55185,1.55103,1.55185,372299994.0
2005-04-13 14:51:00,1.55158,1.55159,1.55111,1.55122,443999996.0
2005-04-13 14:52:00,1.55072,1.55124,1.5507,1.55124,184200001.0
2005-04-13 14:53:00,1.55123,1.55128,1.55102,1.5512,271000001.0
2005-04-13 14:54:00,1.55112,1.55122,1.55093,1.55101,404400002.0
2005-04-13 14:55:00,1.55106,1.55123,1.55095,1.55103,215800001.0
2005-04-13 14:56:00,1.55112,1.55124,1.55099,1.55124,309300000.0
2005-04-13 14:57:00,1.55123,1.5514,1.551,1.55108,308199998.0
2005-04-13 14:58:00,1.55123,1.55131,1.55102,1.55115,290400004.0
2005-04-13 14:59:00,1.55116,1.55129,1.551,1.55114,361499999.0
2005-04-13 15:00:00,1.55131,1.55156,1.55123,1.55133,434100001.0
2005-04-13 15:01:00,1.55136,1.55145,1.55099,1.55109,318300001.0
2005-04-13 15:02:00,1.55156,1.55173,1.55134,1.55165,239499999.0
2005-04-13 15:03:00,1.55158,1.55179,1.5515,1.55157,332200002.0
2005-04-13 15:04:00,1.5518,1.55196,1.55162,1.55163,173500003.0
2005-04-13 15:05:00,1.55197,1.55209,1.55157,1.55193,447900000.0
2005-04-13 15:06:00,1.55194,1.55212,1.55181,1.55187,127699997.0
2005-04-13 15:07:00,1.55198,1.55198,1.55173,1.55182,443800005.0
2005-04-13 15:08:00,1.55173,1.55191,1.55144,1.55158,125400002.0
2005-04-13 15:09:00,1.55139,1.5516,1.55125,1.5514,222799997.0
2005-04-13 15:10:00,1.55123,1.55142,1.55108,1.55122,342600002.0
2005-04-13 15:11:00,1.55115,1.55132,1.55115,1.55132,465700002.0
2005-04-13 15:12:00,1.55124,1.55132,1.55107,1.55114,224599999.0
2005-04-13 15:13:00,1.55126,1.55141,1.55104,1.55118,536799999.0
2005-04-13 15:14:00,1.55123,1.55136,1.55109,1.55116,327299995.0
2005-04-13 15:15:00,1.55115,1.5513,1.55095,1.55107,512199998.0
2005-04-13 15:16:00,1.55128,1.55137,1.55116,1.5513,178799998.0
2005-04-13 15:17:00,1.55126,1.5514,1.55119,1.5514,318100001.0
2005-04-13 15:18:00,1.55135,1.55142,1.55112,1.55133,226999999.0
2005-04-13 15:19:00,1.55129,1.55142,1.55101,1.55114,258000000.0
2005-04-13 15:20:00,1.55115,1.55127,1.55104,1.55123,363100000.0
2005-04-13 15:21:00,1.55104,1.55136,1.55103,1.55126,268499997.0
2005-04-13 15:22:00,1.55124,1.55129,1.55104,1.55122,305800004.0
2005-04-13 15:23:00,1.5512,1.5515,1.5512,1.55147,305900000.0
2005-04-13 15:24:00,1.55126,1.55138,1.55117,1.55125,172000001.0
2005-04-13 15:25:00,1.55148,1.55149,1.55128,1.55128,288599998.0
2005-04-13 15:26:00,1.55128,1.55143,1.55117,1.55135,411399998.0
2005-04-13 15:27:00,1.55141,1.55141,1.55103,1.55124,339000000.0
2005-04-13 15:28:00,1.55122,1.55134,1.55112,1.55118,367800005.0
2005-04-13 15:29:00,1.55136,1.55136,1.551,1.551,346299996.0
2005-04-13 15:30:00,1.55112,1.55152,1.55112,1.55128,228900002.0
2005-04-13 15:31:00,1.55122,1.55151,1.55112,1.55142,305800001.0
2005-04-13 15:32:00,1.55155,1.55155,1.55116,1.55116,151900000.0
2005-04-13 15:33:00,1.55157,1.55157,1.55122,1.55136,276900002.0
2005-04-13 15:34:00,1.55142,1.55149,1.55109,1.55119,207900005.0
2005-04-13 15:35:00,1.55139,1.55148,1.55109,1.55109,329700000.0
2005-04-13 15:36:00,1.55103,1.55116,1.55102,1.55107,248000000.0
2005-04-13 15:37:00,1.55117,1.55119,1.55094,1.55094,245000001.0
2005-04-13 15:38:00,1.55096,1.55109,1.55081,1.55089,152000000.0
2005-04-13 15:39:00,1.55109,1.5512,1.55092,1.55097,479799996.0
2005-04-13 15:40:00,1.55109,1.55122,1.55097,1.55101,396899994.0
2005-04-13 15:41:00,1.551,1.5512,1.55085,1.55119,197700002.0
2005-04-13 15:42:00,1.55097,1.55114,1.55097,1.55108,97399999.0
2005-04-13 15:43:00,1.55107,1.55124,1.551,1.55105,181300001.0
2005-04-13 15:44:00,1.55109,1.55127,1.55109,1.55118,309599997.0
2005-04-13 15:45:00,1.55115,1.55128,1.55097,1.55109,255100002.0
2005-04-13 15:46:00,1.55121,1.55123,1.55096,1.55104,305399999.0
2005-04-13 15:47:00,1.55123,1.55132,1.55108,1.5512,293800002.0
2005-04-13 15:48:00,1.55106,1.55133,1.55105,1.55109,317800002.0
2005-04-13 15:49:00,1.55137,1.55142,1.55123,1.55132,166900000.0
2005-04-13 15:50:00,1.55135,1.55135,1.55103,1.55106,284700002.0
2005-04-13 15:51:00,1.5512,1.5512,1.55082,1.55082,235999999.0
2005-04-13 15:52:00,1.55091,1.55105,1.55084,1.55086,222900002.0
2005-04-13 15:53:00,1.55098,1.5511,1.55085,1.55097,265100002.0
2005-04-13 15:54:00,1.55095,1.55103,1.55067,1.55093,301099997.0
2005-04-13 15:55:00,1.55092,1.55105,1.55083,1.551,454900001.0
2005-04-13 15:56:00,1.55105,1.55118,1.55074,1.55107,489800003.0
2005-04-13 15:57:00,1.55092,1.55107,1.55087,1.55097,279300001.0
2005-04-13 15:58:00,1.55092,1.55114,1.55087,1.55095,362399999.0
2005-04-13 15:59:00,1.55099,1.55102,1.55079,1.55098,295000003.0
2005-04-13 16:00:00,1.551,1.551,1.55074,1.55093,221200000.0
2005-04-13 16:01:00,1.55087,1.55101,1.5507,1.55084,308600003.0
2005-04-13 16:02:00,1.55092,1.55107,1.55077,1.55092,297200002.0
2005-04-13 16:03:00,1.55083,1.55094,1.5506,1.55093,428999995.0
2005-04-13 16:04:00,1.55076,1.55095,1.5507,1.55093,408500001.0
2005-04-13 16:05:00,1.55079,1.55088,1.55048,1.55054,232499997.0
2005-04-13 16:06:00,1.55077,1.55088,1.5506,1.5506,286900002.0
2005-04-13 16:07:00,1.55074,1.55083,1.55061,1.55072,260999996.0
2005-04-13 16:08:00,1.55061,1.55073,1.5506,1.55062,59499999.0
2005-04-13 16:09:00,1.55063,1.55085,1.55046,1.55085,168299998.0
2005-04-13 16:10:00,1.55082,1.55097,1.55063,1.55088,236799999.0
2005-04-13 16:11:00,1.55078,1.55078,1.55047,1.55047,168600001.0
2005-04-13 16:12:00,1.55056,1.55082,1.55046,1.55082,281900003.0
2005-04-13 16:13:00,1.55072,1.55086,1.55043,1.55054,333899999.0
2005-04-13 16:14:00,1.55073,1.55073,1.55047,1.55066,274000001.0
2005-04-13 16:15:00,1.55027,1.55084,1.55027,1.55084,379199996.0
2005-04-13 16:16:00,1.55069,1.55092,1.55067,1.55087,424000000.0
2005-04-13 16:17:00,1.55084,1.55084,1.55047,1.55047,161700000.0
2005-04-13 16:18:00,1.55067,1.55069,1.55043,1.55052,496100008.0
2005-04-13 16:19:00,1.55059,1.55065,1.55043,1.55052,349999997.0
2005-04-13 16:20:00,1.55064,1.55076,1.55057,1.55071,335099999.0
2005-04-13 16:21:00,1.5508,1.55089,1.55057,1.55067,181799998.0
2005-04-13 16:22:00,1.5507,1.55078,1.55055,1.55055,204300002.0
2005-04-13 16:23:00,1.55052,1.55074,1.55037,1.55045,208499998.0
2005-04-13 16:24:00,1.55052,1.55059,1.55036,1.55037,272399997.0
2005-04-13 16:25:00,1.55035,1.55057,1.5503,1.55047,444800002.0
2005-04-13 16:26:00,1.5504,1.55056,1.55024,1.55049,323799998.0
2005-04-13 16:27:00,1.55035,1.55065,1.55035,1.55065,247600001.0
2005-04-13 16:28:00,1.55045,1.55065,1.55045,1.5506,267599997.0
2005-04-13 16:29:00,1.55058,1.55067,1.55044,1.55061,227399997.0
2005-04-13 16:30:00,1.55045,1.55068,1.55026,1.55057,287800002.0
2005-04-13 16:31:00,1.55068,1.5507,1.55033,1.55058,284000005.0
2005-04-13 16:32:00,1.55055,1.55082,1.55055,1.55063,407100004.0
2005-04-13 16:33:00,1.55072,1.55072,1.55051,1.55064,365600000.0
2005-04-13 16:34:00,1.55062,1.5508,1.5505,1.55069,252399998.0
2005-04-13 16:35:00,1.55071,1.55081,1.55053,1.55053,449999998.0
2005-04-13 16:36:00,1.55069,1.55082,1.55059,1.55074,113600000.0
2005-04-13 16:37:00,1.55075,1.55089,1.55063,1.55063,314199994.0
2005-04-13 16:38:00,1.55065,1.5509,1.55051,1.5509,477899992.0
2005-04-13 16:39:00,1.55082,1.55095,1.55082,1.55095,83700000.0
2005-04-13 16:40:00,1.55077,1.55087,1.55059,1.55076,195399998.0
2005-04-13 16:41:00,1.55079,1.55079,1.55054,1.55054,263099997.0
2005-04-13 16:42:00,1.5505,1.55082,1.5505,1.55075,468300006.0
2005-04-13 16:43:00,1.55055,1.55067,1.55027,1.55067,194199997.0
2005-04-13 16:44:00,1.55055,1.55069,1.55049,1.55059,411099996.0
2005-04-13 16:45:00,1.55045,1.55069,1.55045,1.55059,335900003.0
2005-04-13 16:46:00,1.55067,1.55082,1.55058,1.55074,138499997.0
2005-04-13 16:47:00,1.55073,1.55073,1.55042,1.55043,215300000.0
2005-04-13 16:48:00,1.55051,1.55068,1.55039,1.55052,360700001.0
2005-04-13 16:49:00,1.55052,1.55066,1.55039,1.5506,186400005.0
2005-04-13 16:50:00,1.55062,1.55074,1.55058,1.55074,238100001.0
2005-04-13 16:51:00,1.5505,1.55072,1.55042,1.5506,386799998.0
2005-04-13 16:52:00,1.55048,1.55084,1.55046,1.55071,409299993.0
2005-04-13 16:53:00,1.55077,1.55077,1.55043,1.55043,94800003.0
2005-04-13 16:54:00,1.5504,1.55067,1.55039,1.55065,499900002.0
2005-04-13 16:55:00,1.55072,1.55072,1.55042,1.55052,378900001.0
2005-04-13 16:56:00,1.55056,1.55069,1.55044,1.55061,245200003.0
2005-04-13 16:57:00,1.55062,1.5507,1.55053,1.55065,219099997.0
2005-04-13 16:58:00,1.55052,1.55067,1.55036,1.55044,204100003.0
2005-04-13 16:59:00,1.55047,1.55063,1.55035,1.5506,133200000.0
2005-04-13 17:00:00,1.55046,1.55066,1.55038,1.55066,212299998.0
2005-04-13 17:01:00,1.55063,1.55075,1.55043,1.55075,340500001.0
2005-04-13 17:02:00,1.5509,1.55095,1.55065,1.55089,400600003.0
2005-04-13 17:03:00,1.55099,1.55099,1.55065,1.55067,256999998.0
2005-04-13 17:04:00,1.55092,1.55114,1.55065,1.5508,392300004.0
2005-04-13 17:05:00,1.55088,1.55124,1.55082,1.5511,202400001.0
2005-04-13 17:06:00,1.55137,1.55137,1.55101,1.55101,161000002.0
2005-04-13 17:07:00,1.55108,1.55109,1.55087,1.55091,402000008.0
2005-04-13 17:08:00,1.55084,1.55098,1.55069,1.55095,444300004.0
2005-04-13 17:09:00,1.55094,1.55099,1.55082,1.55093,183000000.0
2005-04-13 17:10:00,1.55078,1.55078,1.55045,1.55045,257200004.0
2005-04-13 17:11:00,1.55052,1.55063,1.55038,1.55047,50400000.0
2005-04-13 17:12:00,1.55046,1.55058,1.55032,1.55041,325400002.0
2005-04-13 17:13:00,1.55035,1.55047,1.55005,1.55013,183300001.0
2005-04-13 17:14:00,1.5503,1.55038,1.55014,1.55035,412999997.0
2005-04-13 17:15:00,1.55026,1.55038,1.54992,1.55002,170999998.0
2005-04-13 17:16:00,1.55003,1.55042,1.55003,1.55024,584100001.0
2005-04-13 17:17:00,1.55024,1.55046,1.55022,1.55022,165300000.0
2005-04-13 17:18:00,1.55042,1.55042,1.55012,1.55014,373800001.0
2005-04-13 17:19:00,1.55045,1.55045,1.55024,1.55025,126799999.0
2005-04-13 17:20:00,1.54998,1.55012,1.54969,1.5498,220499998.0
2005-04-13 17:21:00,1.54977,1.54995,1.54956,1.54967,259099997.0
2005-04-13 17:22:00,1.54988,1.54995,1.54963,1.54987,449100001.0
2005-04-13 17:23:00,1.54985,1.55006,1.5498,1.54987,331400000.0
2005-04-13 17:24:00,1.55003,1.5501,1.54972,1.54984,281499999.0
2005-04-13 17:25:00,1.55009,1.55017,1.54983,1.54997,344900001.0
2005-04-13 17:26:00,1.55008,1.55021,1.55004,1.55009,177800002.0
2005-04-13 17:27:00,1.55,1.55013,1.54994,1.55013,189500000.0
2005-04-13 17:28:00,1.55009,1.55009,1.54985,1.54989,403500008.0
2005-04-13 17:29:00,1.5498,1.54992,1.54939,1.5497,338900000.0
2005-04-13 17:30:00,1.54962,1.54978,1.54962,1.54973,178900000.0
2005-04-13 17:31:00,1.54984,1.54998,1.54962,1.54976,407900006.0
2005-04-13 17:32:00,1.54994,1.55007,1.54972,1.54987,292100002.0
2005-04-13 17:33:00,1.54987,1.54995,1.54969,1.54977,121600000.0
2005-04-13 17:34:00,1.54972,1.54975,1.54948,1.54963,289400003.0
2005-04-13 17:35:00,1.5499,1.5499,1.54949,1.54949,117700002.0
2005-04-13 17:36:00,1.54964,1.5498,1.54942,1.54966,262900002.0
2005-04-13 17:37:00,1.5497,1.54973,1.54909,1.54909,372599999.0
2005-04-13 17:38:00,1.54898,1.5492,1.54884,1.54903,325799997.0
2005-04-13 17:39:00,1.54895,1.54904,1.54882,1.54892,406200004.0
2005-04-13 17:40:00,1.54907,1.54927,1.54888,1.54917,285100001.0
2005-04-13 17:41:00,1.54918,1.54933,1.54904,1.54933,356400001.0
2005-04-13 17:42:00,1.54939,1.54939,1.54915,1.54915,140400000.0
2005-04-13 17:43:00,1.54928,1.54964,1.54906,1.54947,357299996.0
2005-04-13 17:44:00,1.54943,1.54964,1.54925,1.54947,284599999.0
2005-04-13 17:45:00,1.54955,1.54958,1.54939,1.54946,300599995.0
2005-04-13 17:46:00,1.54957,1.5496,1.5493,1.5493,208299996.0
2005-04-13 17:47:00,1.54922,1.54956,1.54917,1.54932,224200004.0
2005-04-13 17:48:00,1.54935,1.54954,1.54924,1.5493,367600001.0
2005-04-13 17:49:00,1.54923,1.54936,1.54908,1.5493,393400004.0
2005-04-13 17:50:00,1.54929,1.5494,1.54917,1.54931,367400000.0
2005-04-13 17:51:00,1.5494,1.5494,1.54921,1.54921,252499999.0
2005-04-13 17:52:00,1.5494,1.5495,1.54914,1.5494,248200002.0
2005-04-13 17:53:00,1.5496,1.54986,1.54937,1.54958,357900003.0
2005-04-13 17:54:00,1.55003,1.55003,1.54971,1.54981,169900000.0
2005-04-13 17:55:00,1.55006,1.55006,1.54962,1.54983,105499999.0
2005-04-13 17:56:00,1.5498,1.5498,1.54948,1.54948,116799998.0
2005-04-13 17:57:00,1.54955,1.54971,1.5495,1.54964,237099999.0
2005-04-13 17:58:00,1.54958,1.5499,1.54958,1.54977,131899999.0
2005-04-13 17:59:00,1.5497,1.55001,1.54967,1.54972,322699997.0
2005-04-13 18:00:00,1.54995,1.55023,1.54981,1.55009,284099998.0
2005-04-13 18:01:00,1.5503,1.5505,1.5501,1.5503,1723700002.0
2005-04-13 18:02:00,1.5501,1.5503,1.5501,1.5501,1723700002.0
2005-04-13 18:04:00,1.5505,1.5505,1.5501,1.5505,1723700002.0
2005-04-13 18:05:00,1.5503,1.5505,1.5503,1.5505,1723700002.0
2005-04-13 18:06:00,1.5505,1.5509,1.5505,1.5509,1723700002.0
2005-04-13 18:07:00,1.5507,1.5507,1.5507,1.5507,1723700002.0
2005-04-13 18:08:00,1.5505,1.5507,1.5505,1.5505,1723700002.0
2005-04-13 18:09:00,1.55036,1.55069,1.55021,1.5504,1723700002.0
2005-04-13 18:10:00,1.5505,1.5509,1.5505,1.5507,1624699998.0
2005-04-13 18:11:00,1.55032,1.55068,1.55025,1.55032,1624699998.0
2005-04-13 18:12:00,1.55038,1.55045,1.55026,1.5504,2143799989.0
2005-04-13 18:13:00,1.55045,1.55046,1.55017,1.55018,1430599992.0
2005-04-13 18:15:00,1.55029,1.55048,1.55023,1.55048,1169199995.0
2005-04-13 18:17:00,1.55045,1.55045,1.55015,1.55028,1604900010.0
2005-04-13 18:18:00,1.55024,1.55045,1.55023,1.5503,1041099996.0
2005-04-13 18:19:00,1.55045,1.55048,1.55017,1.5503,2040500001.0
2005-04-13 18:20:00,1.55045,1.55048,1.55025,1.5503,2116400001.0
2005-04-13 18:21:00,1.5503,1.55054,1.55004,1.55004,792099996.0
2005-04-13 18:22:00,1.55036,1.55043,1.5501,1.5501,601500003.0
2005-04-13 18:23:00,1.5501,1.5501,1.5501,1.5501,961300001.0
2005-04-13 18:24:00,1.5505,1.5505,1.5503,1.5503,961300001.0
2005-04-13 18:25:00,1.5501,1.5503,1.5501,1.5503,961300001.0
2005-04-13 18:27:00,1.5504,1.5505,1.55004,1.55012,961300001.0
2005-04-13 18:28:00,1.5501,1.5503,1.5501,1.5501,1601500000.0
2005-04-13 18:29:00,1.55021,1.55028,1.55004,1.55006,1601500000.0
2005-04-13 18:30:00,1.55009,1.55029,1.54999,1.55012,770200003.0
2005-04-13 18:31:00,1.55019,1.55036,1.55006,1.55034,1266900000.0
2005-04-13 18:32:00,1.55033,1.55043,1.55004,1.55019,1256400010.0
2005-04-13 18:33:00,1.55026,1.55053,1.55023,1.55053,1896100005.0
2005-04-13 18:34:00,1.5505,1.5505,1.5505,1.5505,1984900002.0
2005-04-13 18:35:00,1.5503,1.55038,1.55023,1.55035,1984900002.0
2005-04-13 18:36:00,1.5503,1.5503,1.54978,1.54978,1327899995.0
2005-04-13 18:38:00,1.55022,1.55022,1.54981,1.54989,1525600008.0
2005-04-13 18:39:00,1.55009,1.55015,1.54994,1.55008,1669599997.0
2005-04-13 18:40:00,1.5499,1.5501,1.5499,1.5501,1171499997.0
2005-04-13 18:41:00,1.5499,1.55016,1.54988,1.55003,1171499997.0
2005-04-13 18:42:00,1.55005,1.55008,1.54979,1.54989,1249500004.0
2005-04-13 18:43:00,1.54997,1.55005,1.54987,1.55003,406900003.0
2005-04-13 18:44:00,1.54985,1.54998,1.54956,1.54972,996300003.0
2005-04-13 18:45:00,1.54992,1.55001,1.54974,1.54974,467800000.0
2005-04-13 18:46:00,1.55008,1.55008,1.54973,1.54973,405099993.0
2005-04-13 18:47:00,1.55002,1.55009,1.5499,1.5499,186099998.0
2005-04-13 18:48:00,1.54996,1.55023,1.54988,1.55008,1239100005.0
2005-04-13 18:49:00,1.55023,1.55028,1.55013,1.55025,366600005.0
2005-04-13 18:50:00,1.55015,1.55015,1.54987,1.54987,577100000.0
2005-04-13 18:51:00,1.55003,1.55015,1.54985,1.5499,1130100001.0
2005-04-13 18:52:00,1.55005,1.55015,1.54992,1.55015,1302399996.0
2005-04-13 18:53:00,1.54981,1.55012,1.54957,1.54974,1143200006.0
2005-04-13 18:54:00,1.55,1.55017,1.54998,1.55012,668200000.0
2005-04-13 18:55:00,1.5501,1.55017,1.54995,1.55008,1560700006.0
2005-04-13 18:56:00,1.55012,1.55027,1.55002,1.55017,783300004.0
2005-04-13 18:57:00,1.55003,1.55012,1.54979,1.55002,772399997.0
2005-04-13 18:58:00,1.55004,1.55004,1.54973,1.54987,1264200012.0
2005-04-13 18:59:00,1.54995,1.55009,1.54964,1.54972,1830700018.0
2005-04-13 19:00:00,1.54986,1.55005,1.54986,1.54995,324000002.0
2005-04-13 19:01:00,1.55003,1.55007,1.54982,1.54987,357699999.0
2005-04-13 19:02:00,1.54996,1.55,1.54976,1.54986,720100006.0
2005-04-13 19:03:00,1.54999,1.55017,1.54971,1.54976,560200001.0
2005-04-13 19:04:00,1.5499,1.55,1.5499,1.55,172100001.0
2005-04-13 19:05:00,1.55,1.55013,1.54988,1.55002,671500003.0
2005-04-13 19:06:00,1.55008,1.5501,1.54986,1.54987,2111800013.0
2005-04-13 19:07:00,1.54987,1.54999,1.54952,1.54964,846200004.0
2005-04-13 19:08:00,1.54993,1.54993,1.54971,1.54972,1641100014.0
2005-04-13 19:09:00,1.54973,1.54985,1.54947,1.54954,1065299994.0
2005-04-13 19:10:00,1.54951,1.54978,1.54945,1.54969,903400000.0
2005-04-13 19:11:00,1.54964,1.54981,1.54963,1.54966,1365899994.0
2005-04-13 19:12:00,1.54954,1.54978,1.54944,1.54961,891199999.0
2005-04-13 19:13:00,1.54957,1.54982,1.54957,1.54959,509299999.0
2005-04-13 19:14:00,1.54952,1.54966,1.54951,1.54965,289900000.0
2005-04-13 19:15:00,1.54972,1.54972,1.54951,1.5496,1656300013.0
2005-04-13 19:16:00,1.54959,1.54977,1.54946,1.54958,715899997.0
2005-04-13 19:17:00,1.54967,1.54977,1.54949,1.54949,970100011.0
2005-04-13 19:18:00,1.54973,1.54975,1.54954,1.54957,729000004.0
2005-04-13 19:19:00,1.54967,1.54976,1.54947,1.54963,1109700015.0
2005-04-13 19:20:00,1.54972,1.54981,1.54939,1.54952,1112900004.0
2005-04-13 19:21:00,1.5495,1.54965,1.54937,1.54942,1087800014.0
2005-04-13 19:22:00,1.54957,1.54965,1.54946,1.54958,315200004.0
2005-04-13 19:23:00,1.54944,1.54957,1.5493,1.54945,776500010.0
2005-04-13 19:24:00,1.54956,1.54963,1.54937,1.54954,605300001.0
2005-04-13 19:25:00,1.5496,1.54965,1.54945,1.54946,1092700005.0
2005-04-13 19:26:00,1.54961,1.54971,1.54945,1.54954,962599999.0
2005-04-13 19:27:00,1.54955,1.54968,1.54941,1.54958,1287699996.0
2005-04-13 19:28:00,1.54955,1.54956,1.5493,1.5493,445700003.0
2005-04-13 19:29:00,1.54951,1.54959,1.54935,1.54935,747899996.0
2005-04-13 19:30:00,1.5497,1.5497,1.5496,1.5496,1278300007.0
2005-04-13 19:31:00,1.54963,1.54963,1.54935,1.54937,1278300007.0
2005-04-13 19:32:00,1.54947,1.54955,1.54929,1.54929,896099999.0
2005-04-13 19:33:00,1.54931,1.54963,1.54931,1.54947,761199997.0
2005-04-13 19:34:00,1.54947,1.54977,1.54939,1.54977,1782299998.0
2005-04-13 19:35:00,1.54976,1.54976,1.54933,1.54955,737300000.0
2005-04-13 19:36:00,1.5495,1.5496,1.54918,1.54951,678599997.0
2005-04-13 19:37:00,1.54962,1.54981,1.54951,1.54973,293800000.0
2005-04-13 19:38:00,1.5498,1.54992,1.54972,1.54976,753800006.0
2005-04-13 19:39:00,1.54979,1.54992,1.54958,1.54975,1440700002.0
2005-04-13 19:40:00,1.54973,1.54987,1.54952,1.5496,531800000.0
2005-04-13 19:41:00,1.54948,1.5497,1.54943,1.54955,412200002.0
2005-04-13 19:42:00,1.54963,1.54977,1.54953,1.54975,643299999.0
2005-04-13 19:43:00,1.54986,1.55007,1.54973,1.54983,455400005.0
2005-04-13 19:44:00,1.55009,1.55009,1.54948,1.54948,820500000.0
2005-04-13 19:45:00,1.54956,1.5496,1.54937,1.54952,222300001.0
2005-04-13 19:46:00,1.54958,1.54966,1.5494,1.54953,809399996.0
2005-04-13 19:47:00,1.54939,1.54971,1.54939,1.54965,299700004.0
2005-04-13 19:48:00,1.54955,1.54969,1.54955,1.54964,565300001.0
2005-04-13 19:49:00,1.54961,1.54973,1.54953,1.54973,1252199994.0
2005-04-13 19:50:00,1.5497,1.54971,1.54956,1.54964,246600003.0
2005-04-13 19:51:00,1.54981,1.54983,1.54971,1.54977,624200003.0
2005-04-13 19:52:00,1.54985,1.54985,1.5497,1.54978,369400006.0
2005-04-13 19:53:00,1.54971,1.54982,1.54949,1.54975,570800005.0
2005-04-13 19:54:00,1.54978,1.54979,1.54962,1.54962,268600001.0
2005-04-13 19:55:00,1.54967,1.54975,1.54955,1.54968,614500002.0
2005-04-13 19:56:00,1.54972,1.5498,1.54954,1.54962,1273800009.0
2005-04-13 19:57:00,1.54964,1.54977,1.54951,1.54966,1407400005.0
2005-04-13 19:58:00,1.54965,1.54984,1.54952,1.54953,1621200006.0
2005-04-13 19:59:00,1.54963,1.54987,1.54958,1.54985,980200004.0
2005-04-13 20:00:00,1.54988,1.54993,1.54973,1.54985,574899998.0
2005-04-13 20:01:00,1.54974,1.54987,1.54959,1.54971,845499999.0
2005-04-13 20:02:00,1.54957,1.54972,1.54949,1.5497,394599994.0
2005-04-13 20:03:00,1.54973,1.54985,1.54969,1.54985,223900003.0
2005-04-13 20:04:00,1.54989,1.54989,1.54974,1.54977,457799994.0
2005-04-13 20:05:00,1.54968,1.54982,1.54964,1.54975,348499998.0
2005-04-13 20:06:00,1.5497,1.54975,1.5497,1.54975,440599998.0
2005-04-13 20:07:00,1.54983,1.54983,1.54963,1.54963,195999997.0
2005-04-13 20:08:00,1.54966,1.54973,1.54952,1.54969,1388800004.0
2005-04-13 20:09:00,1.54965,1.54968,1.54946,1.54957,282999996.0
2005-04-13 20:10:00,1.5497,1.5497,1.54956,1.54956,205099997.0
2005-04-13 20:11:00,1.54944,1.54979,1.54934,1.54967,874000003.0
2005-04-13 20:12:00,1.54972,1.5498,1.54956,1.54956,194099999.0
2005-04-13 20:13:00,1.54968,1.54978,1.54951,1.5496,1888900003.0
2005-04-13 20:14:00,1.54959,1.54971,1.54949,1.54962,539499997.0
2005-04-13 20:15:00,1.54964,1.55002,1.54946,1.54978,1152699995.0
2005-04-13 20:16:00,1.54973,1.5499,1.54962,1.54973,2139199999.0
2005-04-13 20:17:00,1.54968,1.55006,1.54963,1.55006,430700002.0
2005-04-13 20:18:00,1.55008,1.55008,1.54993,1.54993,545400006.0
2005-04-13 20:21:00,1.55007,1.55015,1.54995,1.55015,533599996.0
2005-04-13 20:22:00,1.5501,1.55017,1.55001,1.5501,668800003.0
2005-04-13 20:23:00,1.54993,1.55018,1.54986,1.54999,1222100002.0
2005-04-13 20:24:00,1.55002,1.55011,1.54985,1.54993,536599997.0
2005-04-13 20:25:00,1.54992,1.5501,1.54981,1.55,936200002.0
2005-04-13 20:26:00,1.55009,1.55015,1.55004,1.55012,373300002.0
2005-04-13 20:27:00,1.55013,1.55013,1.5499,1.54995,387700001.0
2005-04-13 20:28:00,1.5501,1.5501,1.5499,1.5501,1910400018.0
2005-04-13 20:29:00,1.54974,1.55016,1.54971,1.55008,1910400018.0
2005-04-13 20:30:00,1.5501,1.5503,1.5501,1.5501,620300007.0
2005-04-13 20:33:00,1.55011,1.55023,1.54991,1.55005,620300007.0
2005-04-13 20:34:00,1.54984,1.5501,1.54984,1.55005,349700001.0
2005-04-13 20:35:00,1.54991,1.55017,1.54991,1.55017,550500000.0
2005-04-13 20:36:00,1.54994,1.55018,1.54982,1.55018,691500000.0
2005-04-13 20:37:00,1.55012,1.5502,1.54992,1.55005,1075400005.0
2005-04-13 20:38:00,1.54988,1.55012,1.5498,1.54992,1574800003.0
2005-04-13 20:39:00,1.55009,1.55009,1.54973,1.54973,968599998.0
2005-04-13 20:40:00,1.54992,1.55027,1.54985,1.54985,1577400004.0
2005-04-13 20:41:00,1.54994,1.55021,1.54992,1.54992,423600002.0
2005-04-13 20:42:00,1.55015,1.55018,1.54984,1.54984,210900000.0
2005-04-13 20:43:00,1.55005,1.55005,1.54975,1.54975,824499993.0
2005-04-13 20:44:00,1.54985,1.55006,1.5497,1.54977,1340600007.0
2005-04-13 20:45:00,1.54984,1.55006,1.54984,1.55003,658600005.0
2005-04-13 20:46:00,1.55012,1.55022,1.54982,1.55006,371699999.0
2005-04-13 20:47:00,1.55008,1.55008,1.5497,1.54989,644800009.0
2005-04-13 20:48:00,1.54997,1.55013,1.54984,1.54999,1509800004.0
2005-04-13 20:49:00,1.55003,1.55015,1.54987,1.54998,987700004.0
2005-04-13 20:50:00,1.5501,1.5501,1.5501,1.5501,387900000.0
2005-04-13 20:51:00,1.54997,1.5501,1.54984,1.55007,387900000.0
2005-04-13 20:52:00,1.55004,1.55012,1.54982,1.55009,1570000003.0
2005-04-13 20:53:00,1.54995,1.55012,1.54975,1.54982,1402500005.0
2005-04-13 20:54:00,1.54964,1.54989,1.54964,1.54987,648400007.0
2005-04-13 20:55:00,1.54986,1.54998,1.54977,1.54989,772200001.0
2005-04-13 20:56:00,1.5501,1.5501,1.5501,1.5501,1767000006.0
2005-04-13 20:57:00,1.5501,1.5501,1.5501,1.5501,1767000006.0
2005-04-13 20:58:00,1.5501,1.5501,1.5501,1.5501,1767000006.0
2005-04-13 20:59:00,1.5501,1.5501,1.5501,1.5501,1767000006.0
2005-04-13 21:00:00,1.5499,1.5499,1.5499,1.5499,1767000006.0
2005-04-13 21:01:00,1.5499,1.5501,1.5499,1.5501,1767000006.0
2005-04-13 21:02:00,1.54999,1.54999,1.54969,1.5498,1767000006.0
2005-04-13 21:03:00,1.54997,1.55,1.54974,1.54981,1487500002.0
2005-04-13 21:04:00,1.54978,1.54992,1.54965,1.5498,271000002.0
2005-04-13 21:05:00,1.54983,1.54998,1.54975,1.54982,886299998.0
2005-04-13 21:06:00,1.54993,1.55003,1.54971,1.54977,716899995.0
2005-04-13 21:07:00,1.54975,1.54994,1.54975,1.5499,362700000.0
2005-04-13 21:08:00,1.54992,1.54995,1.54954,1.54971,278000001.0
2005-04-13 21:09:00,1.5496,1.54975,1.54955,1.54967,484499999.0
2005-04-13 21:10:00,1.5497,1.54983,1.54969,1.54983,826199997.0
2005-04-13 21:11:00,1.54974,1.54981,1.5496,1.54968,846500000.0
2005-04-13 21:12:00,1.54981,1.54988,1.54972,1.54985,202600000.0
2005-04-13 21:13:00,1.54979,1.54983,1.54967,1.54978,960599995.0
2005-04-13 21:14:00,1.54974,1.54983,1.54959,1.54975,906700008.0
2005-04-13 21:15:00,1.54981,1.54992,1.54961,1.54976,698200003.0
2005-04-13 21:16:00,1.54968,1.55002,1.54968,1.54983,626100004.0
2005-04-13 21:17:00,1.54988,1.54992,1.54955,1.5496,1532099995.0
2005-04-13 21:18:00,1.54968,1.54982,1.54961,1.54982,658700001.0
2005-04-13 21:19:00,1.5498,1.5498,1.54956,1.5496,692400002.0
2005-04-13 21:22:00,1.54949,1.54985,1.54935,1.54968,1814000000.0
2005-04-13 21:23:00,1.54974,1.54985,1.54954,1.54975,1278599992.0
2005-04-13 21:24:00,1.54964,1.54978,1.54935,1.54943,512800004.0
2005-04-13 21:25:00,1.54954,1.54977,1.54943,1.54956,1223199994.0
2005-04-13 21:26:00,1.54961,1.54984,1.54952,1.54961,536500000.0
2005-04-13 21:27:00,1.54986,1.54993,1.54975,1.54978,600900004.0
2005-04-13 21:28:00,1.54964,1.54985,1.54964,1.54976,873800009.0
2005-04-13 21:29:00,1.54969,1.54987,1.54945,1.54947,561100005.0
2005-04-13 21:30:00,1.54977,1.54977,1.5496,1.54975,375200002.0
2005-04-13 21:31:00,1.54974,1.54974,1.54952,1.54966,624399999.0
2005-04-13 21:32:00,1.5498,1.54987,1.54961,1.54961,1792000006.0
2005-04-13 21:33:00,1.54965,1.55,1.54964,1.54978,307300001.0
2005-04-13 21:34:00,1.54976,1.54978,1.54954,1.54954,1296600005.0
2005-04-13 21:35:00,1.54949,1.54976,1.54947,1.54955,787500004.0
2005-04-13 21:36:00,1.54979,1.54985,1.54967,1.5498,163300000.0
2005-04-13 21:37:00,1.5499,1.55,1.54967,1.54967,455300003.0
2005-04-13 21:38:00,1.55008,1.55008,1.54961,1.54982,206900003.0
2005-04-13 21:39:00,1.55,1.55,1.5497,1.54987,240099996.0
2005-04-13 21:40:00,1.54998,1.55007,1.54977,1.54977,580699994.0
2005-04-13 21:41:00,1.54985,1.54995,1.54968,1.54978,668499995.0
2005-04-13 21:42:00,1.54985,1.54986,1.54964,1.54964,545900000.0
2005-04-13 21:43:00,1.5497,1.54991,1.54969,1.54983,1090000005.0
2005-04-13 21:44:00,1.5498,1.5499,1.54961,1.54987,1559500010.0
2005-04-13 21:45:00,1.54975,1.54995,1.54967,1.5499,743499997.0
2005-04-13 21:46:00,1.54985,1.5499,1.54961,1.54963,1320799999.0
2005-04-13 21:47:00,1.54968,1.54981,1.54962,1.54978,1482699998.0
2005-04-13 21:48:00,1.5498,1.54986,1.54966,1.54978,359700004.0
2005-04-13 21:49:00,1.54981,1.54981,1.54957,1.54958,1389499998.0
2005-04-13 21:50:00,1.54955,1.54967,1.54945,1.54953,325900006.0
2005-04-13 21:51:00,1.54953,1.54968,1.54945,1.54949,578800001.0
2005-04-13 21:52:00,1.54965,1.54968,1.54942,1.54942,2022800001.0
2005-04-13 21:53:00,1.54949,1.54965,1.54947,1.54963,434600000.0
2005-04-13 21:54:00,1.54958,1.54965,1.5495,1.5495,274600004.0
2005-04-13 21:55:00,1.54945,1.54959,1.54935,1.54943,440700001.0
2005-04-13 21:56:00,1.54948,1.54957,1.54941,1.54957,512099999.0
2005-04-13 21:57:00,1.54949,1.54973,1.54947,1.54973,606600002.0
2005-04-13 21:58:00,1.54966,1.54973,1.54954,1.54959,844999997.0
2005-04-13 21:59:00,1.54965,1.54968,1.54946,1.5496,998400001.0
2005-04-13 22:00:00,1.54962,1.54975,1.54952,1.54963,498300001.0
2005-04-13 22:01:00,1.54975,1.54975,1.54955,1.54955,175199999.0
2005-04-13 22:02:00,1.54972,1.5498,1.54936,1.54936,994899994.0
2005-04-13 22:03:00,1.54957,1.54975,1.54944,1.5497,452900004.0
2005-04-13 22:04:00,1.54973,1.54973,1.5495,1.54961,534400003.0
2005-04-13 22:05:00,1.54966,1.54974,1.5494,1.54948,423199997.0
2005-04-13 22:06:00,1.54962,1.54962,1.5493,1.54947,462599998.0
2005-04-13 22:07:00,1.54968,1.54982,1.54956,1.54981,490900007.0
2005-04-13 22:08:00,1.54958,1.5497,1.5495,1.54968,427000003.0
2005-04-13 22:09:00,1.54971,1.54985,1.54949,1.54964,332200000.0
2005-04-13 22:10:00,1.54962,1.54979,1.5495,1.5495,376600000.0
2005-04-13 22:11:00,1.54975,1.54975,1.5496,1.5496,307600005.0
2005-04-13 22:12:00,1.54972,1.54979,1.5494,1.5494,737700002.0
2005-04-13 22:13:00,1.54957,1.5498,1.54939,1.54949,273600001.0
2005-04-13 22:14:00,1.54953,1.54978,1.54948,1.54967,283100001.0
2005-04-13 22:15:00,1.54973,1.54991,1.54961,1.54961,711200006.0
2005-04-13 22:16:00,1.54951,1.54969,1.54937,1.54949,278799998.0
2005-04-13 22:17:00,1.54932,1.54962,1.54932,1.54945,280400000.0
2005-04-13 22:18:00,1.54953,1.54955,1.54938,1.54943,315599998.0
2005-04-13 22:19:00,1.54937,1.54954,1.54929,1.54952,267099997.0
2005-04-13 22:20:00,1.54955,1.54955,1.54934,1.54953,301800002.0
2005-04-13 22:21:00,1.54943,1.54963,1.5494,1.54959,311800007.0
2005-04-13 22:22:00,1.54949,1.54965,1.54939,1.5496,838400001.0
2005-04-13 22:23:00,1.54965,1.54973,1.54947,1.54957,426200000.0
2005-04-13 22:24:00,1.5494,1.5496,1.54936,1.54953,185399999.0
2005-04-13 22:25:00,1.54956,1.54956,1.54911,1.54911,551599999.0
2005-04-13 22:26:00,1.54933,1.54953,1.54916,1.54935,845200005.0
2005-04-13 22:27:00,1.5493,1.54951,1.54914,1.54936,249000004.0
2005-04-13 22:28:00,1.54938,1.54953,1.54909,1.54909,686899998.0
2005-04-13 22:29:00,1.54928,1.54945,1.54916,1.54922,828499998.0
2005-04-13 22:30:00,1.54913,1.54941,1.54911,1.5493,684700002.0
2005-04-13 22:31:00,1.5493,1.5493,1.54894,1.54906,282000003.0
2005-04-13 22:32:00,1.54912,1.54932,1.54912,1.54932,231799997.0
2005-04-13 22:33:00,1.54928,1.54937,1.54915,1.54932,255700002.0
2005-04-13 22:34:00,1.5496,1.5496,1.54927,1.54932,296900002.0
2005-04-13 22:35:00,1.54945,1.54945,1.5493,1.5493,154400002.0
2005-04-13 22:36:00,1.5493,1.54945,1.54921,1.54926,800900002.0
2005-04-13 22:37:00,1.54926,1.54945,1.54923,1.5494,508900004.0
2005-04-13 22:38:00,1.54935,1.54935,1.54904,1.54911,349400002.0
2005-04-13 22:39:00,1.5492,1.54934,1.54895,1.54914,797400002.0
2005-04-13 22:40:00,1.54916,1.5494,1.54893,1.54937,690600001.0
2005-04-13 22:41:00,1.54935,1.54945,1.54919,1.5493,490600000.0
2005-04-13 22:42:00,1.54936,1.54947,1.54924,1.54932,812099999.0
2005-04-13 22:43:00,1.54937,1.54948,1.54906,1.54939,991499996.0
2005-04-13 22:44:00,1.54934,1.54942,1.54901,1.54906,295099999.0
2005-04-13 22:45:00,1.54925,1.54937,1.54908,1.54928,114000002.0
2005-04-13 22:46:00,1.5493,1.54955,1.54921,1.54938,117300000.0
2005-04-13 22:47:00,1.54951,1.54968,1.54928,1.54936,201400001.0
2005-04-13 22:48:00,1.54943,1.54943,1.54912,1.54915,612000006.0
2005-04-13 22:49:00,1.54926,1.54939,1.54904,1.54917,668800002.0
2005-04-13 22:50:00,1.54942,1.54945,1.54913,1.54913,254699999.0
2005-04-13 22:51:00,1.54896,1.54943,1.54892,1.54907,547200004.0
2005-04-13 22:52:00,1.54929,1.54936,1.54901,1.54913,436499993.0
2005-04-13 22:53:00,1.5494,1.5495,1.54931,1.54941,232699999.0
2005-04-13 22:54:00,1.54926,1.54942,1.54909,1.54925,450199998.0
2005-04-13 22:55:00,1.54924,1.54942,1.54924,1.54942,314000001.0
2005-04-13 22:56:00,1.54934,1.5496,1.54921,1.5495,358300005.0
2005-04-13 22:57:00,1.54934,1.54955,1.54934,1.54948,395300006.0
2005-04-13 22:58:00,1.54925,1.54942,1.54913,1.5492,375400001.0
2005-04-13 22:59:00,1.5494,1.54945,1.54902,1.54902,554699996.0
2005-04-13 23:00:00,1.54891,1.5493,1.54891,1.5493,100699999.0
2005-04-13 23:01:00,1.54943,1.54975,1.54929,1.5496,224300000.0
2005-04-13 23:02:00,1.54958,1.54988,1.54952,1.54962,348700003.0
2005-04-13 23:03:00,1.54955,1.54968,1.54941,1.54959,365300008.0
2005-04-13 23:04:00,1.54936,1.5496,1.54932,1.54949,328300002.0
2005-04-13 23:05:00,1.54945,1.54954,1.54924,1.54937,493999994.0
2005-04-13 23:06:00,1.5491,1.54931,1.54898,1.54913,311099998.0
2005-04-13 23:07:00,1.54893,1.54947,1.54892,1.54904,420399998.0
2005-04-13 23:08:00,1.54921,1.54948,1.54916,1.54934,381499999.0
2005-04-13 23:09:00,1.54942,1.54954,1.54919,1.5493,253399998.0
2005-04-13 23:10:00,1.54947,1.54969,1.54934,1.54953,266300000.0
2005-04-13 23:11:00,1.54924,1.54969,1.5492,1.54942,446799999.0
2005-04-13 23:12:00,1.5493,1.54944,1.54919,1.54929,243099997.0
2005-04-13 23:13:00,1.54952,1.54954,1.54928,1.54945,264600001.0
2005-04-13 23:14:00,1.54934,1.54954,1.54923,1.54941,428400000.0
2005-04-13 23:15:00,1.54952,1.54959,1.54915,1.54941,439600005.0
2005-04-13 23:16:00,1.54938,1.54964,1.54916,1.54955,281300004.0
2005-04-13 23:17:00,1.54949,1.5496,1.54924,1.54951,321400004.0
2005-04-13 23:18:00,1.54911,1.54944,1.54894,1.54911,332200004.0
2005-04-13 23:19:00,1.54908,1.54958,1.54908,1.54947,276299999.0
2005-04-13 23:20:00,1.5493,1.54958,1.54922,1.54942,336000000.0
2005-04-13 23:21:00,1.54918,1.54949,1.54914,1.54938,340400002.0
2005-04-13 23:22:00,1.54931,1.54947,1.54931,1.54943,291599997.0
2005-04-13 23:23:00,1.5495,1.54955,1.54942,1.54948,98200000.0
2005-04-13 23:24:00,1.54931,1.5495,1.54931,1.5495,152600001.0
2005-04-13 23:25:00,1.54918,1.54953,1.54912,1.54924,379000001.0
2005-04-13 23:26:00,1.5494,1.54945,1.5494,1.54945,56799999.0
2005-04-13 23:27:00,1.5494,1.54945,1.5494,1.54945,91900000.0
2005-04-13 23:28:00,1.54936,1.54941,1.54913,1.54913,291300003.0
2005-04-13 23:29:00,1.54909,1.5494,1.54909,1.5494,244800003.0
2005-04-13 23:30:00,1.54939,1.54949,1.54902,1.54914,176599997.0
2005-04-13 23:31:00,1.54941,1.54953,1.54938,1.54952,225800004.0
2005-04-13 23:32:00,1.54929,1.54945,1.54916,1.54931,206600005.0
2005-04-13 23:33:00,1.54936,1.54956,1.54932,1.54939,204099997.0
2005-04-13 23:34:00,1.54965,1.54965,1.54933,1.54933,126300002.0
2005-04-13 23:35:00,1.5494,1.5494,1.5493,1.5493,90200000.0
2005-04-13 23:36:00,1.54929,1.54943,1.54913,1.54926,393600003.0
2005-04-13 23:37:00,1.54926,1.54942,1.54923,1.54923,147500001.0
2005-04-13 23:38:00,1.54937,1.54941,1.54918,1.54927,182100004.0
2005-04-13 23:39:00,1.5491,1.54936,1.5491,1.54931,207300004.0
2005-04-13 23:40:00,1.54927,1.54945,1.5492,1.54922,195000001.0
2005-04-13 23:41:00,1.54938,1.54947,1.54922,1.54934,297500003.0
2005-04-13 23:42:00,1.54923,1.54979,1.54921,1.54943,291900002.0
2005-04-13 23:43:00,1.54945,1.54953,1.54941,1.5495,61500002.0
2005-04-13 23:44:00,1.5496,1.54965,1.54924,1.54944,448700005.0
2005-04-13 23:45:00,1.54938,1.54955,1.54938,1.54955,126199995.0
2005-04-13 23:46:00,1.5494,1.54955,1.54932,1.54946,289100000.0
2005-04-13 23:47:00,1.5494,1.5495,1.5494,1.5495,42400000.0
2005-04-13 23:48:00,1.5495,1.5495,1.54936,1.54936,147000003.0
2005-04-13 23:49:00,1.54957,1.54957,1.54932,1.54932,117400001.0
2005-04-13 23:50:00,1.54958,1.54961,1.54946,1.54953,439000003.0
2005-04-13 23:51:00,1.54958,1.54962,1.54945,1.54945,292400003.0
2005-04-13 23:52:00,1.54953,1.54955,1.54929,1.54947,206699998.0
2005-04-13 23:53:00,1.54935,1.5495,1.54915,1.54947,379399998.0
2005-04-13 23:54:00,1.5495,1.54955,1.54921,1.54921,239799999.0
2005-04-13 23:55:00,1.5495,1.5495,1.54932,1.54932,65700001.0
2005-04-13 23:56:00,1.54935,1.54948,1.54935,1.54948,43900002.0
2005-04-13 23:57:00,1.5495,1.54958,1.54933,1.54945,251900002.0
2005-04-13 23:58:00,1.54934,1.54934,1.54918,1.54922,128600001.0
2005-04-13 23:59:00,1.54928,1.54937,1.54921,1.54929,74099999.0
2005-04-14 00:00:00,1.54923,1.54948,1.54916,1.54927,320900003.0
2005-04-14 00:01:00,1.5492,1.54935,1.5492,1.54935,9600000.0
2005-04-14 00:02:00,1.54915,1.54928,1.54911,1.54911,258299999.0
2005-04-14 00:03:00,1.54925,1.54935,1.54912,1.54917,283300005.0
2005-04-14 00:04:00,1.54919,1.54948,1.54913,1.54934,255500003.0
2005-04-14 00:05:00,1.54954,1.54973,1.5494,1.54961,381800003.0
2005-04-14 00:06:00,1.54934,1.54942,1.54924,1.54942,102800002.0
2005-04-14 00:07:00,1.5493,1.54955,1.54907,1.54915,476100002.0
2005-04-14 00:08:00,1.54948,1.5495,1.54936,1.54939,71800000.0
2005-04-14 00:09:00,1.54948,1.54955,1.54932,1.54948,220900002.0
2005-04-14 00:10:00,1.5495,1.54955,1.5495,1.54955,79000000.0
2005-04-14 00:11:00,1.54953,1.54955,1.54939,1.5494,405399995.0
2005-04-14 00:12:00,1.54933,1.54953,1.54933,1.54953,155300000.0
2005-04-14 00:13:00,1.54948,1.54948,1.54913,1.54913,111100000.0
2005-04-14 00:14:00,1.54907,1.54955,1.54896,1.54936,356400003.0
2005-04-14 00:15:00,1.54927,1.54933,1.54919,1.54921,116600000.0
2005-04-14 00:16:00,1.54923,1.54931,1.549,1.54931,287500000.0
2005-04-14 00:17:00,1.54926,1.54948,1.5492,1.5494,417800005.0
2005-04-14 00:18:00,1.54928,1.54951,1.54905,1.54941,407200001.0
2005-04-14 00:19:00,1.54945,1.54945,1.5494,1.5494,24000000.0
2005-04-14 00:20:00,1.54942,1.54942,1.54915,1.5492,331399999.0
2005-04-14 00:21:00,1.54923,1.5494,1.54913,1.54926,336099998.0
2005-04-14 00:22:00,1.5492,1.54941,1.54911,1.54928,179999998.0
2005-04-14 00:23:00,1.5493,1.54933,1.54911,1.54921,262700004.0
2005-04-14 00:24:00,1.54917,1.54939,1.54912,1.54929,198200000.0
2005-04-14 00:25:00,1.54938,1.5498,1.54935,1.54952,350700006.0
2005-04-14 00:26:00,1.54937,1.54945,1.54925,1.54937,158900001.0
2005-04-14 00:27:00,1.5493,1.5494,1.5493,1.5494,46600000.0
2005-04-14 00:28:00,1.54942,1.5495,1.54922,1.54945,362400001.0
2005-04-14 00:29:00,1.5494,1.5494,1.5493,1.5493,75100001.0
2005-04-14 00:30:00,1.54933,1.54955,1.54919,1.54927,278500000.0
2005-04-14 00:31:00,1.5494,1.54948,1.54929,1.54934,137000002.0
2005-04-14 00:32:00,1.54924,1.54937,1.54924,1.54937,70199999.0
2005-04-14 00:33:00,1.54917,1.54954,1.54913,1.54954,288399998.0
2005-04-14 00:34:00,1.5494,1.54948,1.54927,1.54932,378700000.0
2005-04-14 00:35:00,1.54916,1.54964,1.54914,1.54951,311800002.0
2005-04-14 00:36:00,1.5493,1.54957,1.5493,1.54948,213900000.0
2005-04-14 00:37:00,1.54961,1.54961,1.5495,1.54954,90600000.0
2005-04-14 00:38:00,1.54953,1.54953,1.54946,1.54946,57499998.0
2005-04-14 00:39:00,1.54932,1.54944,1.549,1.54914,265399998.0
2005-04-14 00:40:00,1.54955,1.54955,1.5494,1.5494,176499999.0
2005-04-14 00:41:00,1.54955,1.54955,1.54942,1.54942,91700001.0
2005-04-14 00:42:00,1.54925,1.54942,1.54898,1.54898,310599996.0
2005-04-14 00:43:00,1.5495,1.54955,1.54928,1.54944,456400003.0
2005-04-14 00:44:00,1.54933,1.54968,1.54913,1.54914,343500001.0
2005-04-14 00:45:00,1.54937,1.54953,1.54932,1.54947,192899999.0
2005-04-14 00:46:00,1.54938,1.54954,1.54915,1.5492,534100002.0
2005-04-14 00:47:00,1.54955,1.54955,1.54946,1.54946,75900002.0
2005-04-14 00:48:00,1.54955,1.54957,1.54941,1.54941,407400002.0
2005-04-14 00:49:00,1.54938,1.54955,1.54938,1.54943,106300001.0
2005-04-14 00:50:00,1.54925,1.54948,1.54921,1.54939,320200005.0
2005-04-14 00:51:00,1.5494,1.54955,1.5492,1.54945,161399999.0
2005-04-14 00:52:00,1.54955,1.54955,1.5493,1.54947,288300003.0
2005-04-14 00:53:00,1.54947,1.54955,1.5493,1.54947,200200001.0
2005-04-14 00:54:00,1.54952,1.5496,1.54924,1.54938,480700001.0
2005-04-14 00:55:00,1.5495,1.54957,1.54934,1.5494,233999999.0
2005-04-14 00:56:00,1.54931,1.5495,1.54931,1.5495,117900001.0
2005-04-14 00:57:00,1.54943,1.54958,1.54929,1.54931,315499998.0
2005-04-14 00:58:00,1.54955,1.54959,1.54921,1.54934,333900003.0
2005-04-14 00:59:00,1.5493,1.54943,1.54915,1.54931,123000002.0
2005-04-14 01:00:00,1.54932,1.5495,1.54928,1.54935,335499996.0
2005-04-14 01:01:00,1.5494,1.54945,1.54927,1.5494,343399997.0
2005-04-14 01:02:00,1.54937,1.54939,1.54925,1.54925,146700000.0
2005-04-14 01:03:00,1.54923,1.54932,1.54906,1.54924,122099998.0
2005-04-14 01:04:00,1.54933,1.54948,1.5492,1.54923,356300001.0
2005-04-14 01:05:00,1.54925,1.54948,1.5491,1.54922,362600000.0
2005-04-14 01:06:00,1.5493,1.5494,1.5491,1.54925,397100004.0
2005-04-14 01:07:00,1.54937,1.54945,1.54926,1.54945,303500002.0
2005-04-14 01:08:00,1.5493,1.54943,1.54911,1.54925,319499999.0
2005-04-14 01:09:00,1.54941,1.54953,1.54937,1.54953,278999999.0
2005-04-14 01:10:00,1.54948,1.54955,1.5494,1.5495,183299998.0
2005-04-14 01:11:00,1.54937,1.54945,1.54921,1.54921,128799997.0
2005-04-14 01:12:00,1.54927,1.54948,1.54919,1.54929,312100001.0
2005-04-14 01:13:00,1.54944,1.54944,1.54904,1.54904,132600000.0
2005-04-14 01:14:00,1.54942,1.54958,1.54941,1.54955,308900000.0
2005-04-14 01:15:00,1.54948,1.54955,1.54938,1.5495,282800003.0
2005-04-14 01:16:00,1.54939,1.54955,1.54923,1.54931,324300000.0
2005-04-14 01:17:00,1.5495,1.54953,1.54904,1.54904,564599995.0
2005-04-14 01:18:00,1.5495,1.54958,1.5494,1.5494,279100001.0
2005-04-14 01:19:00,1.54948,1.54955,1.54932,1.5495,257000003.0
2005-04-14 01:20:00,1.54955,1.54962,1.54933,1.54938,186700002.0
2005-04-14 01:21:00,1.54948,1.54955,1.5494,1.5495,98700000.0
2005-04-14 01:22:00,1.54955,1.54955,1.5495,1.5495,76100002.0
2005-04-14 01:23:00,1.54938,1.54952,1.54916,1.54934,78900000.0
2005-04-14 01:24:00,1.54942,1.54942,1.5492,1.54927,142200000.0
2005-04-14 01:25:00,1.54923,1.54947,1.5492,1.54929,327500000.0
2005-04-14 01:26:00,1.54951,1.54951,1.54945,1.54945,103699999.0
2005-04-14 01:27:00,1.54928,1.5495,1.54908,1.54908,292400000.0
2005-04-14 01:28:00,1.5494,1.54945,1.5493,1.54938,69000000.0
2005-04-14 01:29:00,1.54931,1.54953,1.54931,1.54953,335600000.0
2005-04-14 01:30:00,1.54935,1.54951,1.54928,1.54928,192499999.0
2005-04-14 01:31:00,1.54946,1.54946,1.5493,1.5493,77400000.0
2005-04-14 01:32:00,1.54948,1.54956,1.54934,1.54944,362100005.0
2005-04-14 01:33:00,1.54923,1.54951,1.5491,1.5492,327299999.0
2005-04-14 01:34:00,1.54909,1.54945,1.54909,1.54945,227500001.0
2005-04-14 01:35:00,1.54925,1.54941,1.54925,1.54941,102400000.0
2005-04-14 01:36:00,1.54949,1.54957,1.54939,1.54948,305100002.0
2005-04-14 01:37:00,1.54946,1.54953,1.54933,1.54934,267400000.0
2005-04-14 01:38:00,1.54954,1.54954,1.54933,1.54947,343400001.0
2005-04-14 01:39:00,1.54943,1.54948,1.5492,1.5492,255199999.0
2005-04-14 01:40:00,1.54937,1.54948,1.54934,1.54934,99900002.0
2005-04-14 01:41:00,1.54943,1.54949,1.54935,1.54943,252899997.0
2005-04-14 01:42:00,1.54941,1.54952,1.54934,1.54942,169900001.0
2005-04-14 01:43:00,1.5493,1.54956,1.5492,1.54944,336100001.0
2005-04-14 01:44:00,1.5495,1.54955,1.5495,1.54955,100000000.0
2005-04-14 01:45:00,1.54955,1.54955,1.5495,1.5495,21600000.0
2005-04-14 01:46:00,1.5494,1.54958,1.54938,1.54958,402700002.0
2005-04-14 01:47:00,1.54928,1.54939,1.54916,1.54939,161200001.0
2005-04-14 01:48:00,1.54949,1.54958,1.5494,1.5495,205700001.0
2005-04-14 01:49:00,1.54935,1.54953,1.54931,1.54953,170000000.0
2005-04-14 01:50:00,1.5493,1.5495,1.54912,1.5495,257000001.0
2005-04-14 01:51:00,1.5494,1.5495,1.5494,1.5495,27200001.0
2005-04-14 01:52:00,1.5493,1.54945,1.5493,1.54945,58500000.0
2005-04-14 01:53:00,1.54958,1.54964,1.54923,1.54953,233300001.0
2005-04-14 01:54:00,1.54957,1.54957,1.54935,1.54945,288300005.0
2005-04-14 01:55:00,1.54926,1.54953,1.54916,1.54944,183800000.0
2005-04-14 01:56:00,1.5493,1.54945,1.5493,1.54945,49500002.0
2005-04-14 01:57:00,1.54943,1.54943,1.54933,1.54937,124100004.0
2005-04-14 01:58:00,1.54927,1.54947,1.54918,1.54931,286300000.0
2005-04-14 01:59:00,1.54933,1.54949,1.54932,1.54938,245100002.0
2005-04-14 02:00:00,1.54941,1.54948,1.54919,1.5493,207900001.0
2005-04-14 02:01:00,1.54934,1.54949,1.54928,1.5494,195900002.0
2005-04-14 02:02:00,1.54948,1.54955,1.54926,1.54938,192800003.0
2005-04-14 02:03:00,1.54971,1.55004,1.54921,1.5493,350000001.0
2005-04-14 02:04:00,1.54954,1.54954,1.54928,1.54942,384999997.0
2005-04-14 02:05:00,1.54936,1.54937,1.54907,1.54907,211800000.0
2005-04-14 02:06:00,1.54932,1.54948,1.54932,1.54938,182299998.0
2005-04-14 02:07:00,1.54928,1.54939,1.54917,1.54932,423100000.0
2005-04-14 02:08:00,1.5493,1.5494,1.549,1.54918,162800000.0
2005-04-14 02:09:00,1.54932,1.54941,1.54925,1.54925,386200007.0
2005-04-14 02:10:00,1.54932,1.54947,1.54924,1.54924,210899999.0
2005-04-14 02:11:00,1.54922,1.54938,1.54914,1.54934,293099996.0
2005-04-14 02:12:00,1.54934,1.54936,1.54922,1.54928,66300000.0
2005-04-14 02:13:00,1.54918,1.54929,1.54914,1.54923,119900000.0
2005-04-14 02:14:00,1.54928,1.54933,1.54912,1.54925,230900004.0
2005-04-14 02:15:00,1.54914,1.54927,1.549,1.54915,212600000.0
2005-04-14 02:16:00,1.549,1.54915,1.549,1.54915,84600002.0
2005-04-14 02:17:00,1.54902,1.5492,1.54902,1.5492,60000001.0
2005-04-14 02:18:00,1.5491,1.5492,1.5491,1.5492,74900000.0
2005-04-14 02:19:00,1.54928,1.54928,1.54926,1.54926,11100000.0
2005-04-14 02:20:00,1.54909,1.54925,1.54905,1.54905,187400000.0
2005-04-14 02:21:00,1.54908,1.54921,1.54898,1.54906,339000001.0
2005-04-14 02:22:00,1.54911,1.5492,1.549,1.54902,317699995.0
2005-04-14 02:23:00,1.54927,1.54927,1.54877,1.54887,239900000.0
2005-04-14 02:24:00,1.54905,1.54926,1.54896,1.54926,287500000.0
2005-04-14 02:25:00,1.54925,1.54925,1.54915,1.54915,98999999.0
2005-04-14 02:26:00,1.5492,1.5492,1.5491,1.5491,146100000.0
2005-04-14 02:27:00,1.54916,1.54925,1.549,1.54915,221199999.0
2005-04-14 02:28:00,1.549,1.54925,1.549,1.54915,400600002.0
2005-04-14 02:29:00,1.54899,1.54925,1.54896,1.54925,373000002.0
2005-04-14 02:30:00,1.5491,1.54925,1.5489,1.54915,156099998.0
2005-04-14 02:31:00,1.5491,1.5492,1.5491,1.5492,65100001.0
2005-04-14 02:32:00,1.54907,1.54925,1.54902,1.54906,263700000.0
2005-04-14 02:33:00,1.54916,1.54916,1.54905,1.54905,77400001.0
2005-04-14 02:34:00,1.54898,1.54927,1.54898,1.54927,284300001.0
2005-04-14 02:35:00,1.54916,1.54924,1.54904,1.54922,503199994.0
2005-04-14 02:36:00,1.54927,1.54939,1.54911,1.54911,292300003.0
2005-04-14 02:37:00,1.54925,1.54937,1.54912,1.54924,220499999.0
2005-04-14 02:38:00,1.54917,1.54928,1.54913,1.54913,301000002.0
2005-04-14 02:39:00,1.54923,1.54927,1.54913,1.54913,201299999.0
2005-04-14 02:40:00,1.54928,1.54932,1.54921,1.54925,120500002.0
2005-04-14 02:41:00,1.54929,1.54945,1.5492,1.54935,493700003.0
2005-04-14 02:42:00,1.5494,1.54945,1.54924,1.54935,221400001.0
2005-04-14 02:43:00,1.5494,1.54945,1.5494,1.54945,34400000.0
2005-04-14 02:44:00,1.54942,1.54952,1.54921,1.54921,208400000.0
2005-04-14 02:45:00,1.54922,1.54946,1.54915,1.54946,174500002.0
2005-04-14 02:46:00,1.54924,1.54938,1.54916,1.54932,84900000.0
2005-04-14 02:47:00,1.54945,1.54954,1.54927,1.54946,258800000.0
2005-04-14 02:48:00,1.54958,1.54971,1.54945,1.54945,311199994.0
2005-04-14 02:49:00,1.54955,1.54956,1.54938,1.54938,253799998.0
2005-04-14 02:50:00,1.5494,1.54941,1.54924,1.54937,166400001.0
2005-04-14 02:51:00,1.54938,1.54945,1.54928,1.54942,321099998.0
2005-04-14 02:52:00,1.5494,1.54945,1.54921,1.5493,384300002.0
2005-04-14 02:53:00,1.54946,1.54954,1.54936,1.5494,258900000.0
2005-04-14 02:54:00,1.54937,1.54949,1.54937,1.54949,96700001.0
2005-04-14 02:55:00,1.54938,1.54938,1.54919,1.54919,101800001.0
2005-04-14 02:56:00,1.54925,1.54938,1.54914,1.54927,162200003.0
2005-04-14 02:57:00,1.54935,1.54935,1.54906,1.54917,213400002.0
2005-04-14 02:58:00,1.54915,1.54927,1.54904,1.54919,246100004.0
2005-04-14 02:59:00,1.54912,1.54925,1.5491,1.5492,185799999.0
2005-04-14 03:00:00,1.5492,1.5492,1.5491,1.5491,20600000.0
2005-04-14 03:01:00,1.54914,1.54937,1.54913,1.54921,451399999.0
2005-04-14 03:02:00,1.54916,1.54936,1.54896,1.54896,135300000.0
2005-04-14 03:03:00,1.54927,1.54935,1.54913,1.54925,66900000.0
2005-04-14 03:04:00,1.54935,1.54944,1.54917,1.54917,277100002.0
2005-04-14 03:05:00,1.5493,1.5493,1.5492,1.5492,80599998.0
2005-04-14 03:06:00,1.54932,1.54939,1.54917,1.54923,405000000.0
2005-04-14 03:07:00,1.54914,1.54935,1.54914,1.54925,140300004.0
2005-04-14 03:08:00,1.54913,1.54929,1.54899,1.54928,270099998.0
2005-04-14 03:09:00,1.54916,1.54929,1.54904,1.54918,189300003.0
2005-04-14 03:10:00,1.54911,1.54932,1.54902,1.54932,180300001.0
2005-04-14 03:11:00,1.54912,1.54935,1.54912,1.5493,236400001.0
2005-04-14 03:12:00,1.54919,1.54937,1.54905,1.54937,333000000.0
2005-04-14 03:13:00,1.54936,1.54939,1.54903,1.54903,321799997.0
2005-04-14 03:14:00,1.54905,1.5493,1.54905,1.5492,154399999.0
2005-04-14 03:15:00,1.54914,1.54924,1.54909,1.54909,86799999.0
2005-04-14 03:16:00,1.54888,1.54939,1.54885,1.54908,264499999.0
2005-04-14 03:17:00,1.54935,1.54935,1.54916,1.54916,191800002.0
2005-04-14 03:18:00,1.54917,1.54927,1.54911,1.5492,125299999.0
2005-04-14 03:19:00,1.54935,1.54935,1.54916,1.54916,203100000.0
2005-04-14 03:20:00,1.54916,1.54935,1.54916,1.54935,134500002.0
2005-04-14 03:21:00,1.54903,1.54939,1.54866,1.54884,413700000.0
2005-04-14 03:22:00,1.5493,1.54935,1.5493,1.54935,29500000.0
2005-04-14 03:23:00,1.54934,1.54942,1.54917,1.54917,186200000.0
2005-04-14 03:24:00,1.54942,1.5495,1.54924,1.54924,241599998.0
2005-04-14 03:25:00,1.54945,1.54953,1.54881,1.5491,403200002.0
2005-04-14 03:26:00,1.54902,1.54921,1.54897,1.54906,180999999.0
2005-04-14 03:27:00,1.54912,1.54924,1.54904,1.54904,336399996.0
2005-04-14 03:28:00,1.5492,1.5492,1.54887,1.549,257999997.0
2005-04-14 03:29:00,1.54908,1.54914,1.54895,1.5491,122600000.0
2005-04-14 03:30:00,1.54896,1.54925,1.54896,1.54907,265400003.0
2005-04-14 03:31:00,1.54903,1.54928,1.54903,1.54914,288699998.0
2005-04-14 03:32:00,1.54923,1.54938,1.54909,1.54928,323500001.0
2005-04-14 03:33:00,1.54915,1.54943,1.54915,1.54929,311899999.0
2005-04-14 03:34:00,1.54933,1.54933,1.54906,1.54927,402900000.0
2005-04-14 03:35:00,1.5493,1.54945,1.5493,1.54933,94199999.0
2005-04-14 03:36:00,1.54956,1.54956,1.54939,1.54944,108099998.0
2005-04-14 03:37:00,1.54942,1.54965,1.54942,1.5496,174899999.0
2005-04-14 03:38:00,1.54953,1.54961,1.54947,1.54954,65300000.0
2005-04-14 03:39:00,1.54949,1.54965,1.54943,1.54956,415499999.0
2005-04-14 03:40:00,1.54944,1.54959,1.54929,1.54956,235600001.0
2005-04-14 03:41:00,1.54927,1.5495,1.54927,1.5495,181299998.0
2005-04-14 03:42:00,1.54957,1.54972,1.54933,1.54949,318499997.0
2005-04-14 03:43:00,1.54951,1.5496,1.54933,1.54933,286099997.0
2005-04-14 03:44:00,1.54941,1.54962,1.54941,1.54962,66100000.0
2005-04-14 03:45:00,1.54968,1.54968,1.54935,1.54945,569299999.0
2005-04-14 03:46:00,1.54961,1.54975,1.54943,1.54963,318900004.0
2005-04-14 03:47:00,1.54953,1.54953,1.54928,1.54945,190600002.0
2005-04-14 03:48:00,1.54932,1.5495,1.54926,1.54946,253000003.0
2005-04-14 03:49:00,1.54952,1.54968,1.54932,1.54949,398500001.0
2005-04-14 03:50:00,1.54944,1.54957,1.54939,1.54951,190600000.0
2005-04-14 03:51:00,1.54952,1.54963,1.54944,1.54957,227800004.0
2005-04-14 03:52:00,1.54942,1.5495,1.54932,1.54932,203300003.0
2005-04-14 03:53:00,1.54936,1.54948,1.54928,1.5494,263600002.0
2005-04-14 03:54:00,1.54949,1.54957,1.54934,1.54948,232900004.0
2005-04-14 03:55:00,1.54967,1.54988,1.5495,1.54968,364200003.0
2005-04-14 03:56:00,1.54979,1.54988,1.54959,1.54979,401600003.0
2005-04-14 03:57:00,1.54982,1.55006,1.54982,1.54994,265200000.0
2005-04-14 03:58:00,1.54994,1.55009,1.54981,1.54995,325599999.0
2005-04-14 03:59:00,1.54988,1.54988,1.54934,1.54934,279800000.0
2005-04-14 04:00:00,1.54948,1.55001,1.54948,1.55001,87600001.0
2005-04-14 04:01:00,1.54992,1.55013,1.54947,1.54997,352399999.0
2005-04-14 04:02:00,1.55024,1.55032,1.55008,1.55022,343299998.0
2005-04-14 04:03:00,1.55008,1.55031,1.54996,1.54996,258899996.0
2005-04-14 04:04:00,1.55026,1.55031,1.55024,1.55029,58299999.0
2005-04-14 04:05:00,1.55025,1.55034,1.54944,1.54953,374600003.0
2005-04-14 04:06:00,1.55011,1.55012,1.54951,1.54997,345100002.0
2005-04-14 04:07:00,1.55023,1.55039,1.55003,1.55027,310600001.0
2005-04-14 04:08:00,1.55027,1.55051,1.5502,1.55031,254600001.0
2005-04-14 04:09:00,1.55017,1.55052,1.55017,1.55052,210800001.0
2005-04-14 04:10:00,1.55043,1.55066,1.5503,1.55048,309800000.0
2005-04-14 04:11:00,1.55045,1.55045,1.54958,1.54985,430700000.0
2005-04-14 04:12:00,1.55025,1.55042,1.55025,1.55039,143700002.0
2005-04-14 04:13:00,1.55028,1.55039,1.55008,1.55017,213800001.0
2005-04-14 04:14:00,1.5503,1.55036,1.55015,1.5503,390900000.0
2005-04-14 04:15:00,1.55039,1.55052,1.5502,1.5502,435800000.0
2005-04-14 04:16:00,1.5503,1.55047,1.55016,1.55024,236600002.0
2005-04-14 04:17:00,1.55032,1.55035,1.55014,1.55019,238600003.0
2005-04-14 04:18:00,1.55013,1.55035,1.55006,1.55028,289799999.0
2005-04-14 04:19:00,1.55,1.5502,1.54999,1.55015,206799996.0
2005-04-14 04:20:00,1.55019,1.55019,1.5499,1.5499,106199997.0
2005-04-14 04:21:00,1.55015,1.55028,1.55007,1.55021,232800000.0
2005-04-14 04:22:00,1.55007,1.5502,1.54995,1.55005,271999997.0
2005-04-14 04:23:00,1.55,1.55023,1.55,1.55011,430800003.0
2005-04-14 04:24:00,1.55007,1.55019,1.54996,1.55012,232800000.0
2005-04-14 04:25:00,1.55012,1.55029,1.54999,1.55017,230800000.0
2005-04-14 04:26:00,1.5502,1.55027,1.55011,1.5502,160600000.0
2005-04-14 04:27:00,1.55031,1.55038,1.55029,1.55032,83700000.0
2005-04-14 04:28:00,1.55023,1.55029,1.55012,1.55022,73600002.0
2005-04-14 04:29:00,1.55013,1.5503,1.55005,1.5501,278700000.0
2005-04-14 04:30:00,1.55008,1.5503,1.55008,1.5503,80500001.0
2005-04-14 04:31:00,1.55017,1.55029,1.55017,1.55029,55999999.0
2005-04-14 04:32:00,1.55022,1.55033,1.55011,1.55018,186600001.0
2005-04-14 04:33:00,1.55024,1.55033,1.55017,1.55027,65000001.0
2005-04-14 04:34:00,1.55017,1.55025,1.55008,1.55008,65100001.0
2005-04-14 04:35:00,1.55,1.55024,1.55,1.55018,344800001.0
2005-04-14 04:36:00,1.55,1.55021,1.55,1.55005,110200002.0
2005-04-14 04:37:00,1.5499,1.54997,1.54971,1.54988,333900003.0
2005-04-14 04:38:00,1.54992,1.55,1.54983,1.54992,305500002.0
2005-04-14 04:39:00,1.54989,1.55009,1.54969,1.54982,252999998.0
2005-04-14 04:40:00,1.54986,1.54999,1.54984,1.54997,253899997.0
2005-04-14 04:41:00,1.54998,1.54998,1.54974,1.54974,140500002.0
2005-04-14 04:42:00,1.54998,1.55013,1.54998,1.5501,329599995.0
2005-04-14 04:43:00,1.5501,1.55018,1.54992,1.54997,204300005.0
2005-04-14 04:44:00,1.54995,1.55011,1.54995,1.55004,36000000.0
2005-04-14 04:45:00,1.54983,1.55007,1.54983,1.55001,220900002.0
2005-04-14 04:46:00,1.55003,1.55029,1.54989,1.55025,489400000.0
2005-04-14 04:47:00,1.55018,1.55043,1.5501,1.55025,190799999.0
2005-04-14 04:48:00,1.5503,1.5503,1.54991,1.54991,292600000.0
2005-04-14 04:49:00,1.55012,1.5502,1.54993,1.55002,315600002.0
2005-04-14 04:50:00,1.54985,1.55006,1.54976,1.54994,207299997.0
2005-04-14 04:51:00,1.54986,1.55011,1.54984,1.54997,366300000.0
2005-04-14 04:52:00,1.54999,1.55006,1.54985,1.54991,178099999.0
2005-04-14 04:53:00,1.54984,1.55026,1.54984,1.55007,252499998.0
2005-04-14 04:54:00,1.55014,1.55019,1.54994,1.55013,268099999.0
2005-04-14 04:55:00,1.55012,1.55018,1.54998,1.55007,329299999.0
2005-04-14 04:56:00,1.55023,1.5503,1.55005,1.55005,324999998.0
2005-04-14 04:57:00,1.55028,1.55041,1.55015,1.55032,312100005.0
2005-04-14 04:58:00,1.55046,1.55066,1.5504,1.55042,445799998.0
2005-04-14 04:59:00,1.55018,1.55062,1.55017,1.55036,518800002.0
2005-04-14 05:00:00,1.55047,1.5505,1.55029,1.5503,270500006.0
2005-04-14 05:01:00,1.5505,1.5505,1.55035,1.55043,194799993.0
2005-04-14 05:02:00,1.55021,1.55048,1.55021,1.55039,296400000.0
2005-04-14 05:03:00,1.55048,1.55049,1.55033,1.55035,247799995.0
2005-04-14 05:04:00,1.55045,1.55052,1.55032,1.55045,318100000.0
2005-04-14 05:05:00,1.5505,1.5505,1.5504,1.5504,44700000.0
2005-04-14 05:06:00,1.55053,1.55062,1.55044,1.55044,180200002.0
2005-04-14 05:07:00,1.55055,1.5506,1.55018,1.55018,177500002.0
2005-04-14 05:08:00,1.55025,1.5504,1.55009,1.55036,306000002.0
2005-04-14 05:09:00,1.55039,1.55047,1.55029,1.55044,362900004.0
2005-04-14 05:10:00,1.55034,1.55046,1.55031,1.55041,87900000.0
2005-04-14 05:11:00,1.55042,1.55042,1.5501,1.5501,187200001.0
2005-04-14 05:12:00,1.55016,1.55035,1.55011,1.55035,209700001.0
2005-04-14 05:13:00,1.55035,1.55042,1.55012,1.55018,382599998.0
2005-04-14 05:14:00,1.5503,1.55037,1.5502,1.5502,209200000.0
2005-04-14 05:15:00,1.55033,1.5504,1.55011,1.55023,216499999.0
2005-04-14 05:16:00,1.55043,1.55047,1.55021,1.5503,188800000.0
2005-04-14 05:17:00,1.55055,1.55055,1.55042,1.55042,107799997.0
2005-04-14 05:18:00,1.5504,1.55054,1.55028,1.55029,242000002.0
2005-04-14 05:19:00,1.55024,1.55041,1.55023,1.55025,199099997.0
2005-04-14 05:20:00,1.55027,1.55042,1.55027,1.55042,106100001.0
2005-04-14 05:21:00,1.55028,1.5504,1.55013,1.5503,167299999.0
2005-04-14 05:22:00,1.55042,1.55047,1.55012,1.5503,337200004.0
2005-04-14 05:23:00,1.55041,1.55041,1.55014,1.55015,132500004.0
2005-04-14 05:24:00,1.55,1.55027,1.54982,1.55011,306699999.0
2005-04-14 05:25:00,1.55023,1.55023,1.55003,1.55005,366000001.0
2005-04-14 05:26:00,1.55013,1.55034,1.55013,1.55026,338600001.0
2005-04-14 05:27:00,1.55033,1.55046,1.55018,1.55021,306200005.0
2005-04-14 05:28:00,1.55038,1.55042,1.55018,1.55027,297399999.0
2005-04-14 05:29:00,1.55012,1.55039,1.54997,1.55004,618899994.0
2005-04-14 05:30:00,1.5504,1.5504,1.5503,1.5503,69400000.0
2005-04-14 05:31:00,1.55029,1.55052,1.55014,1.5502,277400003.0
2005-04-14 05:32:00,1.55042,1.55058,1.55033,1.55039,244500000.0
2005-04-14 05:33:00,1.55037,1.55058,1.55018,1.55055,424600000.0
2005-04-14 05:34:00,1.55047,1.55066,1.55043,1.55043,305499995.0
2005-04-14 05:35:00,1.55048,1.55067,1.55027,1.5504,321500002.0
2005-04-14 05:36:00,1.55028,1.55061,1.55028,1.55056,289499996.0
2005-04-14 05:37:00,1.55054,1.55062,1.55031,1.55045,294999999.0
2005-04-14 05:38:00,1.55025,1.55043,1.54996,1.55026,451300003.0
2005-04-14 05:39:00,1.55033,1.55055,1.55033,1.55047,254900000.0
2005-04-14 05:40:00,1.55052,1.55052,1.55016,1.55016,160599999.0
2005-04-14 05:41:00,1.55037,1.55048,1.55031,1.55039,116400001.0
2005-04-14 05:42:00,1.55042,1.55042,1.55021,1.55021,50000000.0
2005-04-14 05:43:00,1.55019,1.55047,1.55019,1.55045,307000003.0
2005-04-14 05:44:00,1.55047,1.55053,1.55029,1.5503,324699999.0
2005-04-14 05:45:00,1.55043,1.5505,1.55023,1.55023,291500003.0
2005-04-14 05:46:00,1.55033,1.55044,1.55019,1.5502,537100008.0
2005-04-14 05:47:00,1.55042,1.55051,1.55022,1.55032,357999998.0
2005-04-14 05:48:00,1.55043,1.55046,1.55026,1.5503,411900006.0
2005-04-14 05:49:00,1.5504,1.55052,1.55028,1.55047,451700001.0
2005-04-14 05:50:00,1.55055,1.55055,1.55033,1.55039,243400002.0
2005-04-14 05:51:00,1.5505,1.55058,1.55037,1.55041,234900002.0
2005-04-14 05:52:00,1.55034,1.55055,1.55033,1.55041,432799995.0
2005-04-14 05:53:00,1.5505,1.55057,1.55035,1.55037,468699992.0
2005-04-14 05:54:00,1.55015,1.55049,1.54996,1.55005,397900003.0
2005-04-14 05:55:00,1.55031,1.55055,1.55031,1.5505,118200001.0
2005-04-14 05:56:00,1.55032,1.55051,1.55021,1.55029,262300000.0
2005-04-14 05:57:00,1.5504,1.55055,1.55036,1.55055,202499997.0
2005-04-14 05:58:00,1.55043,1.55052,1.5503,1.55048,354600004.0
2005-04-14 05:59:00,1.55018,1.55037,1.55,1.55018,292200003.0
2005-04-14 06:00:00,1.5505,1.55055,1.55029,1.55046,207600001.0
2005-04-14 06:01:00,1.54998,1.55044,1.54998,1.5503,333099995.0
2005-04-14 06:02:00,1.5504,1.5505,1.5504,1.5505,248300001.0
2005-04-14 06:03:00,1.55013,1.55028,1.55,1.55007,368300006.0
2005-04-14 06:04:00,1.55045,1.55055,1.5503,1.55039,384899995.0
2005-04-14 06:05:00,1.5505,1.55057,1.55041,1.55041,243799999.0
2005-04-14 06:06:00,1.55043,1.55062,1.55034,1.55051,388499995.0
2005-04-14 06:07:00,1.55068,1.55085,1.55038,1.55053,354600001.0
2005-04-14 06:08:00,1.55057,1.55075,1.55046,1.55046,155700002.0
2005-04-14 06:09:00,1.55075,1.55078,1.55055,1.55068,410000001.0
2005-04-14 06:10:00,1.55047,1.55053,1.55023,1.55029,268200000.0
2005-04-14 06:11:00,1.55075,1.55085,1.5505,1.55072,225699997.0
2005-04-14 06:12:00,1.5506,1.55085,1.5506,1.55085,197599996.0
2005-04-14 06:13:00,1.55082,1.55084,1.55043,1.55049,170100002.0
2005-04-14 06:14:00,1.55045,1.55053,1.55029,1.55053,193400002.0
2005-04-14 06:15:00,1.55047,1.55067,1.55043,1.55058,340699996.0
2005-04-14 06:16:00,1.55053,1.55075,1.55044,1.55056,143799999.0
2005-04-14 06:17:00,1.55078,1.55084,1.55057,1.55084,231400002.0
2005-04-14 06:18:00,1.55072,1.5509,1.55069,1.55073,503500001.0
2005-04-14 06:19:00,1.55082,1.55089,1.5505,1.5505,275100003.0
2005-04-14 06:20:00,1.55075,1.55075,1.55054,1.5506,335899999.0
2005-04-14 06:21:00,1.5507,1.55075,1.5507,1.55075,63900002.0
2005-04-14 06:22:00,1.55068,1.55075,1.5505,1.55065,335200000.0
2005-04-14 06:23:00,1.55062,1.55075,1.55045,1.5507,428599999.0
2005-04-14 06:24:00,1.55061,1.55078,1.55054,1.55078,165400002.0
2005-04-14 06:25:00,1.55072,1.55073,1.55045,1.55045,248699998.0
2005-04-14 06:26:00,1.55064,1.55083,1.55049,1.55081,131299999.0
2005-04-14 06:27:00,1.55095,1.55097,1.5508,1.55088,327599997.0
2005-04-14 06:28:00,1.55085,1.55105,1.55067,1.55099,322699999.0
2005-04-14 06:29:00,1.551,1.55102,1.55086,1.55092,339700000.0
2005-04-14 06:30:00,1.55105,1.55106,1.55085,1.55095,265400001.0
2005-04-14 06:31:00,1.5509,1.55107,1.55088,1.55099,267700000.0
2005-04-14 06:32:00,1.55094,1.55111,1.55094,1.55108,238600002.0
2005-04-14 06:33:00,1.55093,1.55106,1.55093,1.55103,67300000.0
2005-04-14 06:34:00,1.55103,1.55112,1.55092,1.55112,344299999.0
2005-04-14 06:35:00,1.55108,1.55117,1.55096,1.551,304199999.0
2005-04-14 06:36:00,1.55098,1.5511,1.55086,1.55102,92000000.0
2005-04-14 06:37:00,1.55098,1.55112,1.55081,1.5509,286900002.0
2005-04-14 06:38:00,1.551,1.55112,1.55099,1.5511,206799998.0
2005-04-14 06:39:00,1.55113,1.55115,1.55095,1.55105,219600002.0
2005-04-14 06:40:00,1.55107,1.55115,1.55094,1.55094,284299998.0
2005-04-14 06:41:00,1.55107,1.55115,1.55093,1.55105,62400001.0
2005-04-14 06:42:00,1.5511,1.55115,1.55101,1.55108,241799997.0
2005-04-14 06:43:00,1.55115,1.55115,1.55091,1.55098,170100002.0
2005-04-14 06:44:00,1.55108,1.55108,1.55092,1.55093,132099997.0
2005-04-14 06:45:00,1.5511,1.55115,1.5509,1.5509,296400001.0
2005-04-14 06:46:00,1.55101,1.55115,1.55091,1.55105,300799999.0
2005-04-14 06:47:00,1.55105,1.55121,1.55073,1.55085,298499998.0
2005-04-14 06:48:00,1.55108,1.55111,1.55093,1.55097,325600000.0
2005-04-14 06:49:00,1.55129,1.55138,1.55102,1.55108,286100005.0
2005-04-14 06:50:00,1.5509,1.55115,1.5509,1.55112,381699999.0
2005-04-14 06:51:00,1.55122,1.55122,1.55099,1.551,247700004.0
2005-04-14 06:52:00,1.55117,1.55124,1.55097,1.55111,278400000.0
2005-04-14 06:53:00,1.55106,1.55118,1.55101,1.55102,215800000.0
2005-04-14 06:54:00,1.55119,1.55136,1.55103,1.55103,252899999.0
2005-04-14 06:55:00,1.55117,1.55121,1.55102,1.55111,276200002.0
2005-04-14 06:56:00,1.55113,1.55116,1.551,1.55106,130600000.0
2005-04-14 06:57:00,1.551,1.55116,1.55086,1.55098,270100005.0
2005-04-14 06:58:00,1.55113,1.55121,1.55095,1.55095,255000002.0
2005-04-14 06:59:00,1.55108,1.55119,1.55098,1.55105,340200001.0
2005-04-14 07:00:00,1.55104,1.55121,1.55101,1.55115,313099998.0
2005-04-14 07:01:00,1.55116,1.55132,1.55116,1.55128,250800002.0
2005-04-14 07:02:00,1.55113,1.55138,1.5511,1.5513,335300001.0
2005-04-14 07:03:00,1.55133,1.55141,1.55121,1.5513,365299999.0
2005-04-14 07:04:00,1.55131,1.55155,1.55113,1.55134,453300002.0
2005-04-14 07:05:00,1.55135,1.55151,1.55128,1.55143,188200001.0
2005-04-14 07:06:00,1.55146,1.55159,1.55134,1.55148,306100001.0
2005-04-14 07:07:00,1.55138,1.55161,1.55135,1.55145,435300004.0
2005-04-14 07:08:00,1.55136,1.55151,1.5512,1.55133,107200000.0
2005-04-14 07:09:00,1.55126,1.55152,1.55126,1.55143,219800000.0
2005-04-14 07:10:00,1.55129,1.5515,1.55129,1.5515,23200000.0
2005-04-14 07:11:00,1.55145,1.55166,1.55137,1.55158,226000003.0
2005-04-14 07:12:00,1.5516,1.55175,1.55152,1.55158,236400000.0
2005-04-14 07:13:00,1.55133,1.55156,1.5513,1.5513,265100001.0
2005-04-14 07:14:00,1.55145,1.55155,1.55134,1.55146,111000000.0
2005-04-14 07:15:00,1.55149,1.55155,1.55133,1.55144,242200001.0
2005-04-14 07:16:00,1.55144,1.55158,1.55131,1.5514,267999999.0
2005-04-14 07:17:00,1.55148,1.55158,1.55144,1.55152,186099999.0
2005-04-14 07:18:00,1.55139,1.55155,1.55132,1.55139,291800004.0
2005-04-14 07:19:00,1.5514,1.55165,1.5513,1.55151,375800002.0
2005-04-14 07:20:00,1.55149,1.55164,1.55139,1.55143,263500003.0
2005-04-14 07:21:00,1.55141,1.5516,1.55141,1.5516,218800000.0
2005-04-14 07:22:00,1.5514,1.5514,1.55063,1.55097,434099998.0
2005-04-14 07:23:00,1.55063,1.55137,1.55053,1.5512,273100002.0
2005-04-14 07:24:00,1.55143,1.55144,1.55125,1.55125,237599994.0
2005-04-14 07:25:00,1.55136,1.55145,1.55123,1.55132,383699998.0
2005-04-14 07:26:00,1.5515,1.55157,1.55132,1.55141,311600002.0
2005-04-14 07:27:00,1.55143,1.55158,1.55132,1.55152,253300002.0
2005-04-14 07:28:00,1.55157,1.55162,1.55136,1.55143,265500003.0
2005-04-14 07:29:00,1.55146,1.55146,1.55129,1.55129,140200000.0
2005-04-14 07:30:00,1.5514,1.5514,1.55098,1.55111,270099998.0
2005-04-14 07:31:00,1.55126,1.55137,1.5512,1.55132,332699997.0
2005-04-14 07:32:00,1.55137,1.55149,1.55123,1.55136,260600004.0
2005-04-14 07:33:00,1.55136,1.55148,1.55129,1.55148,140500000.0
2005-04-14 07:34:00,1.55142,1.55156,1.55133,1.55143,288800000.0
2005-04-14 07:35:00,1.55146,1.55163,1.5514,1.55145,275799998.0
2005-04-14 07:36:00,1.55148,1.55156,1.55141,1.55148,171100000.0
2005-04-14 07:37:00,1.55142,1.5516,1.55139,1.55152,154099999.0
2005-04-14 07:38:00,1.55145,1.55145,1.55129,1.55129,82699999.0
2005-04-14 07:39:00,1.55138,1.55147,1.55126,1.55144,303800000.0
2005-04-14 07:40:00,1.55165,1.55167,1.55136,1.55147,449100002.0
2005-04-14 07:41:00,1.5515,1.55166,1.55133,1.55165,259199998.0
2005-04-14 07:42:00,1.55149,1.55168,1.55145,1.55168,220600000.0
2005-04-14 07:43:00,1.55159,1.55162,1.55142,1.55152,255100001.0
2005-04-14 07:44:00,1.55152,1.5516,1.55145,1.55153,329099999.0
2005-04-14 07:45:00,1.55148,1.55155,1.55139,1.5515,265100003.0
2005-04-14 07:46:00,1.55155,1.55155,1.55142,1.55142,51199999.0
2005-04-14 07:47:00,1.5514,1.55155,1.55135,1.5515,219800001.0
2005-04-14 07:48:00,1.55141,1.55165,1.55125,1.55151,325600005.0
2005-04-14 07:49:00,1.5515,1.55155,1.55139,1.55142,112199998.0
2005-04-14 07:50:00,1.5515,1.5515,1.5514,1.5514,83000000.0
2005-04-14 07:51:00,1.55152,1.55172,1.55144,1.55157,215300001.0
2005-04-14 07:52:00,1.5516,1.55165,1.55148,1.5515,239400001.0
2005-04-14 07:53:00,1.5515,1.55169,1.5515,1.55163,85999999.0
2005-04-14 07:54:00,1.55137,1.55174,1.55137,1.55169,320499999.0
2005-04-14 07:55:00,1.55152,1.55174,1.55126,1.55129,322100000.0
2005-04-14 07:56:00,1.55158,1.55163,1.55156,1.55159,76700001.0
2005-04-14 07:57:00,1.55162,1.55175,1.55162,1.55168,103799999.0
2005-04-14 07:58:00,1.55155,1.55168,1.55143,1.55162,307799999.0
2005-04-14 07:59:00,1.55167,1.55173,1.55154,1.55154,219899998.0
2005-04-14 08:00:00,1.55162,1.55172,1.55148,1.5517,187299998.0
2005-04-14 08:01:00,1.55164,1.55191,1.55164,1.55177,385100001.0
2005-04-14 08:02:00,1.55173,1.55183,1.5515,1.5517,256400003.0
2005-04-14 08:03:00,1.55178,1.55184,1.55163,1.55173,464399993.0
2005-04-14 08:04:00,1.55155,1.55167,1.55155,1.55163,79100001.0
2005-04-14 08:05:00,1.55165,1.55173,1.55152,1.55163,331600001.0
2005-04-14 08:06:00,1.55182,1.55197,1.55146,1.55146,328599998.0
2005-04-14 08:07:00,1.55165,1.55177,1.55154,1.55176,516699996.0
2005-04-14 08:08:00,1.55168,1.55184,1.55155,1.55177,418700000.0
2005-04-14 08:09:00,1.55174,1.55178,1.55156,1.55157,157199998.0
2005-04-14 08:10:00,1.5507,1.55143,1.5507,1.55143,170100000.0
2005-04-14 08:11:00,1.5514,1.55143,1.55124,1.55136,256000003.0
2005-04-14 08:12:00,1.55156,1.55167,1.55131,1.55131,200299997.0
2005-04-14 08:13:00,1.55137,1.55142,1.55122,1.55131,428200001.0
2005-04-14 08:14:00,1.55125,1.55143,1.55109,1.55125,345300001.0
2005-04-14 08:15:00,1.55135,1.55157,1.55128,1.55157,138599999.0
2005-04-14 08:16:00,1.55133,1.55137,1.55115,1.55125,74400000.0
2005-04-14 08:17:00,1.55135,1.55144,1.5512,1.55133,450100000.0
2005-04-14 08:18:00,1.55142,1.55148,1.55128,1.55139,468800004.0
2005-04-14 08:19:00,1.55143,1.55151,1.55132,1.55146,332400000.0
2005-04-14 08:20:00,1.55148,1.55148,1.5512,1.55124,307400002.0
2005-04-14 08:21:00,1.55132,1.55142,1.55114,1.55137,245200003.0
2005-04-14 08:22:00,1.55121,1.55138,1.55113,1.55121,366900000.0
2005-04-14 08:23:00,1.55133,1.55155,1.55131,1.55146,231800002.0
2005-04-14 08:24:00,1.55147,1.55147,1.55119,1.55119,200500000.0
2005-04-14 08:25:00,1.55144,1.55144,1.55129,1.55129,59000000.0
2005-04-14 08:26:00,1.55153,1.55153,1.55132,1.55132,295100004.0
2005-04-14 08:27:00,1.5513,1.55145,1.55111,1.55136,131899999.0
2005-04-14 08:28:00,1.55138,1.5514,1.55116,1.55116,201799999.0
2005-04-14 08:29:00,1.55124,1.55144,1.55118,1.55129,373399998.0
2005-04-14 08:30:00,1.55132,1.55142,1.55122,1.5513,382400002.0
2005-04-14 08:31:00,1.55112,1.55137,1.55108,1.55124,411399997.0
2005-04-14 08:32:00,1.55122,1.55147,1.55122,1.55141,177300000.0
2005-04-14 08:33:00,1.5514,1.5515,1.55124,1.55144,215499999.0
2005-04-14 08:34:00,1.55133,1.55145,1.55129,1.55133,278400000.0
2005-04-14 08:35:00,1.55132,1.5514,1.55121,1.55121,209400001.0
2005-04-14 08:36:00,1.55131,1.5514,1.55113,1.55137,279199998.0
2005-04-14 08:37:00,1.55157,1.5518,1.55139,1.5518,282699997.0
2005-04-14 08:38:00,1.5519,1.55209,1.55164,1.55165,466000002.0
2005-04-14 08:39:00,1.55192,1.55192,1.55155,1.55158,220700001.0
2005-04-14 08:40:00,1.5516,1.55186,1.55155,1.55174,188100002.0
2005-04-14 08:41:00,1.55198,1.55202,1.55166,1.55166,330899998.0
2005-04-14 08:42:00,1.55189,1.55206,1.55186,1.55206,271999997.0
2005-04-14 08:43:00,1.55212,1.55212,1.55196,1.55198,54300002.0
2005-04-14 08:44:00,1.55191,1.55203,1.5517,1.55186,434799998.0
2005-04-14 08:45:00,1.55195,1.55207,1.55161,1.55195,347799999.0
2005-04-14 08:46:00,1.55201,1.55205,1.55182,1.55193,290899998.0
2005-04-14 08:47:00,1.55201,1.55201,1.55149,1.55162,275299996.0
2005-04-14 08:48:00,1.55156,1.55172,1.5515,1.55151,234099999.0
2005-04-14 08:49:00,1.55136,1.55153,1.55131,1.55144,213200001.0
2005-04-14 08:50:00,1.55153,1.55161,1.55141,1.55157,209799997.0
2005-04-14 08:51:00,1.55154,1.55173,1.55149,1.55173,246199996.0
2005-04-14 08:52:00,1.55158,1.55175,1.55151,1.5516,274200001.0
2005-04-14 08:53:00,1.55155,1.55177,1.55155,1.55162,367699999.0
2005-04-14 08:54:00,1.55161,1.55163,1.55145,1.55149,363499998.0
2005-04-14 08:55:00,1.55159,1.55167,1.55151,1.55158,51900001.0
2005-04-14 08:56:00,1.55151,1.55166,1.55138,1.55156,230500002.0
2005-04-14 08:57:00,1.55144,1.55166,1.55129,1.55138,310100003.0
2005-04-14 08:58:00,1.55133,1.5516,1.55133,1.5516,284100007.0
2005-04-14 08:59:00,1.55148,1.55171,1.55133,1.55171,288600004.0
2005-04-14 09:00:00,1.55165,1.5518,1.5514,1.55158,596100003.0
2005-04-14 09:01:00,1.55153,1.5517,1.55153,1.5516,108900000.0
2005-04-14 09:02:00,1.55164,1.5518,1.55161,1.55162,266800004.0
2005-04-14 09:03:00,1.5518,1.55193,1.55169,1.55178,315500002.0
2005-04-14 09:04:00,1.552,1.55205,1.55173,1.55174,203000000.0
2005-04-14 09:05:00,1.55172,1.55187,1.5517,1.5518,195199998.0
2005-04-14 09:06:00,1.55167,1.55179,1.5516,1.55177,424700003.0
2005-04-14 09:07:00,1.55164,1.55175,1.5515,1.55157,155900004.0
2005-04-14 09:08:00,1.55151,1.55169,1.55151,1.55153,487800002.0
2005-04-14 09:09:00,1.55145,1.55157,1.55135,1.55143,327399999.0
2005-04-14 09:10:00,1.55142,1.55163,1.55141,1.5515,245800000.0
2005-04-14 09:11:00,1.55144,1.55168,1.55144,1.55168,253300000.0
2005-04-14 09:12:00,1.5516,1.5517,1.5516,1.5517,23300000.0
2005-04-14 09:13:00,1.5517,1.5517,1.55144,1.55159,234700002.0
2005-04-14 09:14:00,1.55154,1.55165,1.55148,1.5516,261799998.0
2005-04-14 09:15:00,1.55145,1.55158,1.55139,1.55157,292799999.0
2005-04-14 09:16:00,1.55152,1.55165,1.55152,1.55165,82400000.0
2005-04-14 09:17:00,1.55157,1.55161,1.55141,1.55155,303599999.0
2005-04-14 09:18:00,1.55161,1.5517,1.55145,1.55163,414099999.0
2005-04-14 09:19:00,1.55152,1.5517,1.55152,1.5517,91800000.0
2005-04-14 09:20:00,1.55164,1.55182,1.55143,1.55152,177300002.0
2005-04-14 09:21:00,1.55165,1.55173,1.55144,1.55164,145400001.0
2005-04-14 09:22:00,1.5517,1.55183,1.55152,1.55183,326400000.0
2005-04-14 09:23:00,1.55184,1.55195,1.55163,1.5517,391999999.0
2005-04-14 09:24:00,1.55175,1.55191,1.55164,1.55183,453499996.0
2005-04-14 09:25:00,1.55165,1.55177,1.55161,1.55161,333799999.0
2005-04-14 09:26:00,1.55168,1.55182,1.55159,1.55179,218300002.0
2005-04-14 09:27:00,1.55178,1.55178,1.55155,1.55171,282400000.0
2005-04-14 09:28:00,1.55173,1.5518,1.55144,1.55156,258000000.0
2005-04-14 09:29:00,1.55156,1.55156,1.55133,1.55138,107200000.0
2005-04-14 09:30:00,1.55153,1.55157,1.55134,1.55141,256200000.0
2005-04-14 09:31:00,1.55145,1.55168,1.55145,1.5516,224099998.0
2005-04-14 09:32:00,1.55164,1.55171,1.55143,1.55156,514300001.0
2005-04-14 09:33:00,1.55168,1.55178,1.55147,1.5516,232500002.0
2005-04-14 09:34:00,1.55157,1.55169,1.55152,1.55166,258300003.0
2005-04-14 09:35:00,1.55161,1.55174,1.55158,1.55174,230699999.0
2005-04-14 09:36:00,1.55175,1.5518,1.55157,1.55164,322599999.0
2005-04-14 09:37:00,1.55171,1.55178,1.55148,1.55175,334600002.0
2005-04-14 09:38:00,1.55198,1.55201,1.55172,1.55172,268400004.0
2005-04-14 09:39:00,1.5519,1.55198,1.55179,1.55182,160699999.0
2005-04-14 09:40:00,1.55178,1.55193,1.55176,1.55189,294099996.0
2005-04-14 09:41:00,1.55195,1.55201,1.55172,1.55175,216300000.0
2005-04-14 09:42:00,1.55183,1.55188,1.55171,1.5518,121400001.0
2005-04-14 09:43:00,1.55181,1.55181,1.55162,1.55165,268599997.0
2005-04-14 09:44:00,1.55172,1.55172,1.55143,1.55143,241999997.0
2005-04-14 09:45:00,1.55154,1.55171,1.55137,1.55144,112100000.0
2005-04-14 09:46:00,1.55145,1.55166,1.55138,1.55143,321000003.0
2005-04-14 09:47:00,1.55161,1.55175,1.55159,1.5517,390399996.0
2005-04-14 09:48:00,1.55177,1.55178,1.55153,1.55164,450100003.0
2005-04-14 09:49:00,1.5516,1.55174,1.55159,1.55163,212399998.0
2005-04-14 09:50:00,1.55175,1.5518,1.55161,1.55179,286200000.0
2005-04-14 09:51:00,1.55173,1.55182,1.55163,1.55163,235400001.0
2005-04-14 09:52:00,1.55177,1.55177,1.55145,1.5516,308299999.0
2005-04-14 09:53:00,1.55165,1.55172,1.55143,1.55155,222000000.0
2005-04-14 09:54:00,1.5518,1.55186,1.55149,1.55149,192900001.0
2005-04-14 09:55:00,1.5517,1.55192,1.55155,1.55187,383200002.0
2005-04-14 09:56:00,1.55173,1.55188,1.55173,1.55182,213699998.0
2005-04-14 09:57:00,1.55175,1.55183,1.55161,1.5517,350600001.0
2005-04-14 09:58:00,1.55167,1.55177,1.55167,1.55176,167000000.0
2005-04-14 09:59:00,1.55165,1.5517,1.55143,1.55153,211200000.0
2005-04-14 10:00:00,1.55167,1.55167,1.55144,1.55145,275100002.0
2005-04-14 10:01:00,1.55151,1.55169,1.55137,1.55166,307600001.0
2005-04-14 10:02:00,1.55154,1.55188,1.55149,1.55186,481600005.0
2005-04-14 10:03:00,1.55185,1.55188,1.55172,1.55183,98800000.0
2005-04-14 10:04:00,1.55183,1.55188,1.55168,1.55177,224700000.0
2005-04-14 10:05:00,1.55193,1.55207,1.55181,1.55198,418700003.0
2005-04-14 10:06:00,1.55182,1.55197,1.55176,1.55176,238599997.0
2005-04-14 10:07:00,1.55201,1.55201,1.55169,1.55173,345500000.0
2005-04-14 10:08:00,1.55192,1.55195,1.55162,1.55176,420200001.0
2005-04-14 10:09:00,1.5517,1.55179,1.55152,1.5516,282200002.0
2005-04-14 10:10:00,1.5517,1.55186,1.55163,1.55177,228899995.0
2005-04-14 10:11:00,1.55181,1.55184,1.55166,1.55166,377899996.0
2005-04-14 10:12:00,1.5518,1.55187,1.5516,1.5516,316800002.0
2005-04-14 10:13:00,1.55185,1.55185,1.55172,1.55172,111800001.0
2005-04-14 10:14:00,1.55174,1.55183,1.55158,1.55177,240399998.0
2005-04-14 10:15:00,1.55176,1.55188,1.55168,1.55184,335099997.0
2005-04-14 10:16:00,1.55173,1.5518,1.5515,1.55162,389200004.0
2005-04-14 10:17:00,1.55165,1.55181,1.55144,1.55152,417800001.0
2005-04-14 10:18:00,1.55152,1.55165,1.55142,1.55152,96700000.0
2005-04-14 10:19:00,1.55156,1.55167,1.55148,1.55159,154000000.0
2005-04-14 10:20:00,1.55152,1.55171,1.55152,1.5517,204100004.0
2005-04-14 10:21:00,1.55162,1.55164,1.55142,1.55144,246800002.0
2005-04-14 10:22:00,1.55171,1.55175,1.55149,1.55162,365100003.0
2005-04-14 10:23:00,1.55188,1.55188,1.55162,1.55177,333800004.0
2005-04-14 10:24:00,1.55182,1.55182,1.5515,1.55162,272500003.0
2005-04-14 10:25:00,1.5516,1.5518,1.55145,1.55162,445600002.0
2005-04-14 10:26:00,1.55159,1.55175,1.55155,1.55167,186800002.0
2005-04-14 10:27:00,1.55164,1.5518,1.55163,1.55169,385899999.0
2005-04-14 10:28:00,1.55175,1.55175,1.5516,1.55168,284400003.0
2005-04-14 10:29:00,1.55175,1.55175,1.55158,1.55158,170200000.0
2005-04-14 10:30:00,1.55152,1.55169,1.55144,1.55165,257700003.0
2005-04-14 10:31:00,1.55157,1.55183,1.55147,1.55178,213199997.0
2005-04-14 10:32:00,1.55176,1.55176,1.5515,1.5515,338299997.0
2005-04-14 10:33:00,1.55178,1.55185,1.5516,1.55169,127100000.0
2005-04-14 10:34:00,1.55185,1.55185,1.55146,1.55146,148799999.0
2005-04-14 10:35:00,1.55168,1.55178,1.55154,1.55154,239399999.0
2005-04-14 10:36:00,1.55173,1.55199,1.55173,1.55195,241799998.0
2005-04-14 10:37:00,1.55197,1.55203,1.55182,1.55183,166499997.0
2005-04-14 10:38:00,1.5518,1.55193,1.55172,1.55188,194600000.0
2005-04-14 10:39:00,1.55189,1.55206,1.55188,1.55197,399600002.0
2005-04-14 10:40:00,1.55165,1.55186,1.55143,1.55178,236599997.0
2005-04-14 10:41:00,1.55173,1.55185,1.55158,1.55173,330999997.0
2005-04-14 10:42:00,1.55178,1.55203,1.55168,1.55184,409499997.0
2005-04-14 10:43:00,1.55197,1.55207,1.5515,1.55195,336299997.0
2005-04-14 10:44:00,1.55197,1.55209,1.55178,1.55194,224899998.0
2005-04-14 10:45:00,1.55195,1.55207,1.55182,1.55195,303500001.0
2005-04-14 10:46:00,1.5519,1.5519,1.55168,1.55172,159699999.0
2005-04-14 10:47:00,1.55177,1.5519,1.55175,1.5519,203100000.0
2005-04-14 10:48:00,1.55184,1.5521,1.55178,1.55202,277800000.0
2005-04-14 10:49:00,1.5521,1.55215,1.55199,1.552,226399998.0
2005-04-14 10:50:00,1.55205,1.55205,1.55173,1.5519,346699999.0
2005-04-14 10:51:00,1.55191,1.5521,1.55175,1.55197,501799998.0
2005-04-14 10:52:00,1.55201,1.55201,1.55174,1.55174,145199999.0
2005-04-14 10:53:00,1.55198,1.55224,1.55197,1.55207,318199997.0
2005-04-14 10:54:00,1.5523,1.55238,1.55217,1.55222,335700003.0
2005-04-14 10:55:00,1.55207,1.5523,1.55194,1.55194,320800002.0
2005-04-14 10:56:00,1.55221,1.55232,1.55189,1.55199,452600004.0
2005-04-14 10:57:00,1.55215,1.55233,1.55198,1.55227,208600000.0
2005-04-14 10:58:00,1.55219,1.55248,1.55219,1.55241,466099996.0
2005-04-14 10:59:00,1.55234,1.55248,1.55226,1.55248,255700003.0
2005-04-14 11:00:00,1.55248,1.55276,1.55232,1.55265,276499999.0
2005-04-14 11:01:00,1.55277,1.5528,1.55254,1.55256,152000000.0
2005-04-14 11:02:00,1.55265,1.55265,1.55236,1.55236,83900002.0
2005-04-14 11:03:00,1.55226,1.5524,1.55218,1.55226,357100001.0
2005-04-14 11:04:00,1.55238,1.55255,1.55221,1.55235,195700002.0
2005-04-14 11:05:00,1.55239,1.55257,1.55239,1.55257,367800000.0
2005-04-14 11:06:00,1.55248,1.55248,1.55239,1.55239,56000000.0
2005-04-14 11:07:00,1.55225,1.55246,1.55219,1.55232,280099999.0
2005-04-14 11:08:00,1.55237,1.55254,1.55231,1.55248,333900001.0
2005-04-14 11:09:00,1.55248,1.55258,1.55243,1.55249,241499997.0
2005-04-14 11:10:00,1.55244,1.55273,1.55243,1.55268,333600000.0
2005-04-14 11:11:00,1.55285,1.55285,1.55272,1.55272,119899998.0
2005-04-14 11:12:00,1.55256,1.55271,1.55241,1.55257,344099998.0
2005-04-14 11:13:00,1.55265,1.55265,1.55237,1.55252,277400000.0
2005-04-14 11:14:00,1.55258,1.55272,1.55245,1.55259,335099994.0
2005-04-14 11:15:00,1.55249,1.55264,1.55244,1.55262,272699999.0
2005-04-14 11:16:00,1.55241,1.55253,1.55227,1.55248,361100002.0
2005-04-14 11:17:00,1.55226,1.55243,1.55223,1.5523,347700000.0
2005-04-14 11:18:00,1.55218,1.55241,1.55217,1.55241,203800000.0
2005-04-14 11:19:00,1.55233,1.55233,1.55214,1.55223,298800003.0
2005-04-14 11:20:00,1.55218,1.55234,1.55207,1.55217,300099998.0
2005-04-14 11:21:00,1.5524,1.5524,1.55205,1.55221,340700001.0
2005-04-14 11:22:00,1.55217,1.55217,1.55193,1.55193,153500001.0
2005-04-14 11:23:00,1.5523,1.55235,1.55202,1.5521,351399997.0
2005-04-14 11:24:00,1.55221,1.55249,1.55221,1.55248,341299997.0
2005-04-14 11:25:00,1.55245,1.55245,1.5521,1.55235,335300000.0
2005-04-14 11:26:00,1.55245,1.55258,1.55235,1.55252,438699998.0
2005-04-14 11:27:00,1.55245,1.55246,1.55232,1.5524,201499998.0
2005-04-14 11:28:00,1.55229,1.55246,1.55229,1.55246,261599997.0
2005-04-14 11:29:00,1.5525,1.55255,1.55236,1.55236,364000003.0
2005-04-14 11:30:00,1.55258,1.55258,1.55231,1.55238,380000000.0
2005-04-14 11:31:00,1.55265,1.55284,1.55255,1.55263,329900004.0
2005-04-14 11:32:00,1.55282,1.55286,1.55262,1.55262,368500001.0
2005-04-14 11:33:00,1.5529,1.55294,1.55273,1.55286,265100000.0
2005-04-14 11:34:00,1.55295,1.55309,1.55283,1.55306,368599999.0
2005-04-14 11:35:00,1.55294,1.5531,1.55283,1.55295,175800002.0
2005-04-14 11:36:00,1.55312,1.55319,1.55288,1.55295,176400000.0
2005-04-14 11:37:00,1.55277,1.55303,1.55274,1.55283,390800001.0
2005-04-14 11:38:00,1.553,1.55311,1.55288,1.55293,371900000.0
2005-04-14 11:39:00,1.55302,1.55342,1.55302,1.55334,229300000.0
2005-04-14 11:40:00,1.55327,1.55373,1.55327,1.55371,194700000.0
2005-04-14 11:41:00,1.55337,1.55352,1.55316,1.55352,326500002.0
2005-04-14 11:42:00,1.55337,1.55349,1.55312,1.55332,279899998.0
2005-04-14 11:43:00,1.55316,1.55335,1.55308,1.55315,481800002.0
2005-04-14 11:44:00,1.55342,1.55349,1.55311,1.55311,203699996.0
2005-04-14 11:45:00,1.55316,1.55318,1.55295,1.553,325300005.0
2005-04-14 11:46:00,1.55307,1.55311,1.55266,1.55277,458999994.0
2005-04-14 11:47:00,1.55302,1.55308,1.55277,1.55306,324099994.0
2005-04-14 11:48:00,1.55322,1.55322,1.55293,1.55293,97400000.0
2005-04-14 11:49:00,1.55286,1.55337,1.55286,1.55325,334299998.0
2005-04-14 11:50:00,1.55326,1.55339,1.5532,1.55326,381199991.0
2005-04-14 11:51:00,1.55337,1.55341,1.55311,1.55315,250199999.0
2005-04-14 11:52:00,1.55334,1.55383,1.5532,1.55369,284500000.0
2005-04-14 11:53:00,1.55386,1.55404,1.55375,1.55393,381600002.0
2005-04-14 11:54:00,1.554,1.55408,1.55376,1.55376,264100001.0
2005-04-14 11:55:00,1.55389,1.55403,1.55373,1.55384,329700004.0
2005-04-14 11:56:00,1.55398,1.55403,1.55378,1.55392,388400000.0
2005-04-14 11:57:00,1.55366,1.55384,1.55346,1.55346,289200003.0
2005-04-14 11:58:00,1.55347,1.55349,1.55318,1.55327,325500004.0
2005-04-14 11:59:00,1.55335,1.55337,1.55314,1.55316,248699997.0
2005-04-14 12:00:00,1.55343,1.55345,1.55328,1.55328,257899999.0
2005-04-14 12:01:00,1.55331,1.55357,1.55331,1.55348,164300001.0
2005-04-14 12:02:00,1.55352,1.55362,1.55338,1.5535,326600000.0
2005-04-14 12:03:00,1.55348,1.55359,1.55328,1.55348,208600005.0
2005-04-14 12:04:00,1.55348,1.55348,1.55332,1.55338,118899997.0
2005-04-14 12:05:00,1.55343,1.55352,1.55329,1.5534,282699997.0
2005-04-14 12:06:00,1.5533,1.55342,1.55303,1.55336,308700001.0
2005-04-14 12:07:00,1.55323,1.55342,1.55321,1.55334,260800000.0
2005-04-14 12:08:00,1.55352,1.55363,1.5532,1.55334,405299998.0
2005-04-14 12:09:00,1.5534,1.55342,1.55331,1.55333,124600000.0
2005-04-14 12:10:00,1.5533,1.55348,1.55315,1.55329,355999999.0
2005-04-14 12:11:00,1.55318,1.55347,1.55318,1.55347,314800005.0
2005-04-14 12:12:00,1.55344,1.55344,1.55313,1.55313,350500003.0
2005-04-14 12:13:00,1.55331,1.55352,1.5533,1.55337,219200001.0
2005-04-14 12:14:00,1.5534,1.55349,1.55319,1.55325,182300001.0
2005-04-14 12:15:00,1.55329,1.55344,1.55327,1.55327,358600000.0
2005-04-14 12:16:00,1.55326,1.55346,1.55321,1.55345,210499996.0
2005-04-14 12:17:00,1.55354,1.55367,1.55349,1.55367,304700005.0
2005-04-14 12:18:00,1.55355,1.55355,1.55341,1.55341,326000003.0
2005-04-14 12:19:00,1.55354,1.55369,1.55342,1.55358,350400001.0
2005-04-14 12:20:00,1.55355,1.55385,1.5535,1.55374,413100003.0
2005-04-14 12:21:00,1.55371,1.5539,1.55358,1.55377,324599999.0
2005-04-14 12:22:00,1.5537,1.55397,1.55353,1.55373,202600004.0
2005-04-14 12:23:00,1.55371,1.5538,1.55356,1.55358,267199998.0
2005-04-14 12:24:00,1.55373,1.55399,1.55365,1.55397,313900002.0
2005-04-14 12:25:00,1.55385,1.55395,1.55359,1.55359,248300001.0
2005-04-14 12:26:00,1.55385,1.55396,1.55369,1.55377,264699996.0
2005-04-14 12:27:00,1.55377,1.55398,1.55371,1.55392,474800002.0
2005-04-14 12:28:00,1.55385,1.55402,1.5537,1.55388,249599999.0
2005-04-14 12:29:00,1.55405,1.5542,1.55387,1.55401,307600003.0
2005-04-14 12:30:00,1.55423,1.55423,1.55395,1.55399,348300003.0
2005-04-14 12:31:00,1.55409,1.5543,1.55398,1.55414,492099999.0
2005-04-14 12:32:00,1.55423,1.55436,1.55407,1.5541,266000001.0
2005-04-14 12:33:00,1.55408,1.55433,1.55399,1.55425,362700000.0
2005-04-14 12:34:00,1.55419,1.55419,1.55404,1.55404,125400002.0
2005-04-14 12:35:00,1.5542,1.5542,1.55401,1.55401,90999999.0
2005-04-14 12:36:00,1.55413,1.55419,1.55396,1.55398,314700001.0
2005-04-14 12:37:00,1.554,1.55415,1.55377,1.55377,162600001.0
2005-04-14 12:38:00,1.55383,1.55397,1.55366,1.55377,197000001.0
2005-04-14 12:39:00,1.55373,1.55389,1.55362,1.55371,206900003.0
2005-04-14 12:40:00,1.55374,1.55397,1.55368,1.55389,227600000.0
2005-04-14 12:41:00,1.55378,1.554,1.55369,1.55387,386399997.0
2005-04-14 12:42:00,1.55372,1.55388,1.55358,1.55365,340000001.0
2005-04-14 12:43:00,1.55365,1.55377,1.55346,1.55354,263700006.0
2005-04-14 12:44:00,1.55368,1.55368,1.55345,1.55361,364500001.0
2005-04-14 12:45:00,1.55367,1.55384,1.5536,1.55371,272900000.0
2005-04-14 12:46:00,1.55382,1.5539,1.55365,1.5538,294800001.0
2005-04-14 12:47:00,1.55385,1.55385,1.55359,1.55367,275100001.0
2005-04-14 12:48:00,1.55351,1.55368,1.55351,1.55365,124000000.0
2005-04-14 12:49:00,1.55362,1.55368,1.55352,1.55359,433200002.0
2005-04-14 12:50:00,1.55349,1.55363,1.5534,1.55355,189200000.0
2005-04-14 12:51:00,1.55357,1.55369,1.55351,1.55364,233800001.0
2005-04-14 12:52:00,1.55333,1.55375,1.55333,1.55343,510400000.0
2005-04-14 12:53:00,1.55351,1.55365,1.55344,1.55352,254300002.0
2005-04-14 12:54:00,1.55358,1.55375,1.55358,1.55364,349100002.0
2005-04-14 12:55:00,1.55346,1.55373,1.55339,1.55373,315000000.0
2005-04-14 12:56:00,1.55353,1.55388,1.55352,1.55377,272399997.0
2005-04-14 12:57:00,1.55385,1.55407,1.55373,1.55404,297100002.0
2005-04-14 12:58:00,1.55411,1.55411,1.55372,1.55391,146300000.0
2005-04-14 12:59:00,1.55398,1.55403,1.55382,1.55391,194900001.0
2005-04-14 13:00:00,1.55412,1.55415,1.55387,1.55389,310700004.0
2005-04-14 13:01:00,1.55392,1.554,1.55379,1.55382,267500003.0
2005-04-14 13:02:00,1.55395,1.55403,1.55378,1.55393,172600001.0
2005-04-14 13:03:00,1.55387,1.55408,1.55384,1.55395,173099999.0
2005-04-14 13:04:00,1.55401,1.55412,1.55384,1.55409,274200003.0
2005-04-14 13:05:00,1.5541,1.55415,1.55391,1.55415,297599998.0
2005-04-14 13:06:00,1.55412,1.55412,1.55391,1.55391,146700001.0
2005-04-14 13:07:00,1.55405,1.55426,1.554,1.55401,281000003.0
2005-04-14 13:08:00,1.5543,1.55432,1.55409,1.55432,282300004.0
2005-04-14 13:09:00,1.55415,1.55426,1.55405,1.55409,123700001.0
2005-04-14 13:10:00,1.55401,1.5542,1.55391,1.55419,283400001.0
2005-04-14 13:11:00,1.55417,1.55428,1.55392,1.55406,214300002.0
2005-04-14 13:12:00,1.5542,1.55422,1.55393,1.55403,409599999.0
2005-04-14 13:13:00,1.55412,1.55423,1.55401,1.55421,323499998.0
2005-04-14 13:14:00,1.55422,1.55422,1.55382,1.55392,294100006.0
2005-04-14 13:15:00,1.55412,1.55414,1.55384,1.55389,139500003.0
2005-04-14 13:16:00,1.55401,1.55413,1.55389,1.55406,331699999.0
2005-04-14 13:17:00,1.55415,1.55431,1.55394,1.55411,338300000.0
2005-04-14 13:18:00,1.55416,1.55446,1.55401,1.55414,362900001.0
2005-04-14 13:19:00,1.55438,1.55454,1.55427,1.5543,245400001.0
2005-04-14 13:20:00,1.5545,1.55467,1.55441,1.5546,276899999.0
2005-04-14 13:21:00,1.55465,1.55465,1.55432,1.55432,240200000.0
2005-04-14 13:22:00,1.55456,1.55479,1.55447,1.55465,279900005.0
2005-04-14 13:23:00,1.55477,1.55477,1.55426,1.55426,187399999.0
2005-04-14 13:24:00,1.55434,1.55451,1.55425,1.55443,432200001.0
2005-04-14 13:25:00,1.55455,1.55466,1.55428,1.55466,425300003.0
2005-04-14 13:26:00,1.5546,1.5546,1.55422,1.55422,289299998.0
2005-04-14 13:27:00,1.55434,1.55458,1.55427,1.55437,293000002.0
2005-04-14 13:28:00,1.5541,1.55433,1.5541,1.55433,436899997.0
2005-04-14 13:29:00,1.55421,1.55423,1.55407,1.55413,248100000.0
2005-04-14 13:30:00,1.55428,1.55429,1.55409,1.55418,329799999.0
2005-04-14 13:31:00,1.55426,1.55432,1.55409,1.55409,397800003.0
2005-04-14 13:32:00,1.55432,1.55444,1.55417,1.55427,308100001.0
2005-04-14 13:33:00,1.55429,1.55435,1.55398,1.55398,246299997.0
2005-04-14 13:34:00,1.5541,1.5542,1.55391,1.55409,417699996.0
2005-04-14 13:35:00,1.55429,1.55447,1.55407,1.55423,201200001.0
2005-04-14 13:36:00,1.55428,1.55428,1.55396,1.55397,229400000.0
2005-04-14 13:37:00,1.5542,1.55427,1.55405,1.55409,371099997.0
2005-04-14 13:38:00,1.55424,1.5543,1.55417,1.55422,163999999.0
2005-04-14 13:39:00,1.55429,1.55431,1.55408,1.55417,283699997.0
2005-04-14 13:40:00,1.55412,1.55437,1.55409,1.55419,259600002.0
2005-04-14 13:41:00,1.5544,1.55443,1.55417,1.55432,351999993.0
2005-04-14 13:42:00,1.55452,1.55452,1.55403,1.55407,283200004.0
2005-04-14 13:43:00,1.55445,1.55445,1.55424,1.55424,186700001.0
2005-04-14 13:44:00,1.55436,1.55437,1.55413,1.55424,362700004.0
2005-04-14 13:45:00,1.55437,1.55447,1.55418,1.55439,341199999.0
2005-04-14 13:46:00,1.55447,1.55447,1.55422,1.55422,341300003.0
2005-04-14 13:47:00,1.55416,1.55432,1.55403,1.55422,279599999.0
2005-04-14 13:48:00,1.55431,1.55445,1.55402,1.55412,442500004.0
2005-04-14 13:49:00,1.55435,1.55435,1.55424,1.55424,234300001.0
2005-04-14 13:50:00,1.55432,1.55441,1.55416,1.55424,332700000.0
2005-04-14 13:51:00,1.55426,1.55433,1.55407,1.55416,310000004.0
2005-04-14 13:52:00,1.55426,1.55439,1.55409,1.55433,420500003.0
2005-04-14 13:53:00,1.55423,1.55434,1.55413,1.55416,333799997.0
2005-04-14 13:54:00,1.55442,1.55446,1.55415,1.55431,313100002.0
2005-04-14 13:55:00,1.55442,1.55454,1.55428,1.55428,281000001.0
2005-04-14 13:56:00,1.55445,1.55452,1.55428,1.5543,268300001.0
2005-04-14 13:57:00,1.55433,1.55449,1.55424,1.55437,321700002.0
2005-04-14 13:58:00,1.55445,1.55448,1.55434,1.55435,333000000.0
2005-04-14 13:59:00,1.5542,1.55435,1.55419,1.5542,240299999.0
2005-04-14 14:00:00,1.5543,1.55446,1.55425,1.55425,92200001.0
2005-04-14 14:01:00,1.5542,1.55446,1.55409,1.55419,317299999.0
2005-04-14 14:02:00,1.55432,1.55448,1.55426,1.55443,396299998.0
2005-04-14 14:03:00,1.55425,1.55451,1.55404,1.55423,197900002.0
2005-04-14 14:04:00,1.55422,1.55437,1.55399,1.55413,320900004.0
2005-04-14 14:05:00,1.55418,1.55453,1.55418,1.55453,229599998.0
2005-04-14 14:06:00,1.55446,1.55457,1.55432,1.55454,233999997.0
2005-04-14 14:07:00,1.55443,1.5546,1.55432,1.5546,393700001.0
2005-04-14 14:08:00,1.55446,1.55464,1.55439,1.55457,390099996.0
2005-04-14 14:09:00,1.55445,1.55463,1.55443,1.55463,116599998.0
2005-04-14 14:10:00,1.55455,1.55467,1.55437,1.55447,230799999.0
2005-04-14 14:11:00,1.55447,1.55467,1.55445,1.55461,344800004.0
2005-04-14 14:12:00,1.5545,1.55463,1.55447,1.55459,395400002.0
2005-04-14 14:13:00,1.55458,1.55458,1.55416,1.55439,203199999.0
2005-04-14 14:14:00,1.55443,1.55452,1.55429,1.55437,210600006.0
2005-04-14 14:15:00,1.55446,1.55463,1.55433,1.55453,488799999.0
2005-04-14 14:16:00,1.55468,1.55474,1.55445,1.55445,319400001.0
2005-04-14 14:17:00,1.55446,1.55463,1.55443,1.55451,270899997.0
2005-04-14 14:18:00,1.55449,1.55462,1.55443,1.55443,341800000.0
2005-04-14 14:19:00,1.55456,1.55456,1.5543,1.55434,320600002.0
2005-04-14 14:20:00,1.55437,1.55456,1.55421,1.55445,499599998.0
2005-04-14 14:21:00,1.5545,1.5545,1.55425,1.55429,382699995.0
2005-04-14 14:22:00,1.55441,1.55457,1.55433,1.5545,335100001.0
2005-04-14 14:23:00,1.55457,1.55457,1.55424,1.55429,434499998.0
2005-04-14 14:24:00,1.55435,1.5546,1.55434,1.55442,201800001.0
2005-04-14 14:25:00,1.55457,1.55483,1.55448,1.55462,391699998.0
2005-04-14 14:26:00,1.55462,1.55479,1.55448,1.55469,173600001.0
2005-04-14 14:27:00,1.55468,1.55481,1.55432,1.55471,239100004.0
2005-04-14 14:28:00,1.55472,1.5548,1.55453,1.55464,230599999.0
2005-04-14 14:29:00,1.55478,1.55484,1.5546,1.55474,348900000.0
2005-04-14 14:30:00,1.55468,1.55469,1.55376,1.55446,378899998.0
2005-04-14 14:31:00,1.55483,1.55483,1.55437,1.55449,216199996.0
2005-04-14 14:32:00,1.55463,1.5548,1.5545,1.55464,366499995.0
2005-04-14 14:33:00,1.55472,1.55474,1.5545,1.55456,327399996.0
2005-04-14 14:34:00,1.55452,1.55452,1.55419,1.55419,67100001.0
2005-04-14 14:35:00,1.55428,1.55434,1.55406,1.55406,316699999.0
2005-04-14 14:36:00,1.5543,1.5543,1.55409,1.55418,165799996.0
2005-04-14 14:37:00,1.5544,1.5544,1.55416,1.55417,230899998.0
2005-04-14 14:38:00,1.55438,1.55438,1.55409,1.5542,282100000.0
2005-04-14 14:39:00,1.55438,1.55442,1.55416,1.55428,212699999.0
2005-04-14 14:40:00,1.55433,1.55446,1.55429,1.55446,358100002.0
2005-04-14 14:41:00,1.55443,1.55457,1.55424,1.55433,362499999.0
2005-04-14 14:42:00,1.55444,1.55449,1.55415,1.55445,470100003.0
2005-04-14 14:43:00,1.5544,1.55445,1.55418,1.55437,332200002.0
2005-04-14 14:44:00,1.55435,1.55435,1.5541,1.5541,304500000.0
2005-04-14 14:45:00,1.55403,1.5544,1.55403,1.55432,317500007.0
2005-04-14 14:46:00,1.55425,1.55447,1.55422,1.55441,485800007.0
2005-04-14 14:47:00,1.5546,1.55476,1.55442,1.55458,431900002.0
2005-04-14 14:48:00,1.55467,1.55479,1.55454,1.55455,333299997.0
2005-04-14 14:49:00,1.55471,1.55478,1.55445,1.55445,230100003.0
2005-04-14 14:50:00,1.55482,1.55482,1.55437,1.55444,340299999.0
2005-04-14 14:51:00,1.55477,1.55483,1.55435,1.55459,300200003.0
2005-04-14 14:52:00,1.55491,1.55498,1.55474,1.55483,399099997.0
2005-04-14 14:53:00,1.55476,1.55497,1.55459,1.55485,461599996.0
2005-04-14 14:54:00,1.55484,1.55494,1.55459,1.55459,274299999.0
2005-04-14 14:55:00,1.55481,1.55504,1.55475,1.55484,155699997.0
2005-04-14 14:56:00,1.55507,1.55507,1.55478,1.55488,91800000.0
2005-04-14 14:57:00,1.55494,1.55511,1.55477,1.55477,341200000.0
2005-04-14 14:58:00,1.55505,1.55505,1.55485,1.55505,265100002.0
2005-04-14 14:59:00,1.55489,1.55504,1.55473,1.55488,336300005.0
2005-04-14 15:00:00,1.55513,1.55521,1.55495,1.5551,368299999.0
2005-04-14 15:01:00,1.55505,1.55508,1.55477,1.55477,422700001.0
2005-04-14 15:02:00,1.55492,1.555,1.55482,1.55496,227899996.0
2005-04-14 15:03:00,1.55498,1.55498,1.55481,1.55481,376999997.0
2005-04-14 15:04:00,1.55479,1.55495,1.55472,1.55476,360100001.0
2005-04-14 15:05:00,1.55486,1.55507,1.55477,1.55494,269200003.0
2005-04-14 15:06:00,1.55496,1.55496,1.55472,1.55476,192599998.0
2005-04-14 15:07:00,1.55468,1.55486,1.5546,1.55472,235100000.0
2005-04-14 15:08:00,1.55481,1.55481,1.55439,1.55439,97400002.0
2005-04-14 15:09:00,1.55485,1.55486,1.55454,1.55462,299699999.0
2005-04-14 15:10:00,1.55463,1.55463,1.55435,1.55435,194900001.0
2005-04-14 15:11:00,1.55465,1.55472,1.55455,1.55465,221099998.0
2005-04-14 15:12:00,1.55478,1.5548,1.55455,1.55458,376500001.0
2005-04-14 15:13:00,1.55469,1.55479,1.55455,1.55473,363900002.0
2005-04-14 15:14:00,1.55466,1.55476,1.55452,1.5547,310600004.0
2005-04-14 15:15:00,1.55449,1.55463,1.55431,1.55444,349100000.0
2005-04-14 15:16:00,1.55454,1.55464,1.55446,1.55451,61600001.0
2005-04-14 15:17:00,1.55468,1.55473,1.55448,1.55452,333500004.0
2005-04-14 15:18:00,1.55465,1.55485,1.55455,1.55484,394399999.0
2005-04-14 15:19:00,1.55477,1.5551,1.55477,1.55488,390700003.0
2005-04-14 15:20:00,1.55519,1.55539,1.55502,1.55502,319400000.0
2005-04-14 15:21:00,1.55487,1.55512,1.55478,1.555,225200001.0
2005-04-14 15:22:00,1.55493,1.55512,1.55488,1.5549,300800003.0
2005-04-14 15:23:00,1.55515,1.55523,1.5549,1.5549,132500002.0
2005-04-14 15:24:00,1.55517,1.55525,1.55502,1.55502,383400002.0
2005-04-14 15:25:00,1.55522,1.55531,1.55493,1.55502,286099996.0
2005-04-14 15:26:00,1.5552,1.55525,1.55507,1.5551,286600000.0
2005-04-14 15:27:00,1.55519,1.55533,1.55503,1.55531,371499999.0
2005-04-14 15:28:00,1.55527,1.5554,1.55513,1.55516,393800000.0
2005-04-14 15:29:00,1.5554,1.5554,1.55495,1.55495,398100002.0
2005-04-14 15:30:00,1.55528,1.55528,1.55496,1.55516,158999999.0
2005-04-14 15:31:00,1.55538,1.55571,1.55519,1.5556,409700000.0
2005-04-14 15:32:00,1.55591,1.55598,1.55561,1.55561,274400001.0
2005-04-14 15:33:00,1.55563,1.55585,1.55546,1.55585,243500002.0
2005-04-14 15:34:00,1.5557,1.55584,1.55556,1.55561,499799997.0
2005-04-14 15:35:00,1.55577,1.55581,1.55554,1.55554,258100003.0
2005-04-14 15:36:00,1.55557,1.55593,1.55557,1.55573,190599998.0
2005-04-14 15:37:00,1.55595,1.55595,1.55536,1.55536,181899999.0
2005-04-14 15:38:00,1.55552,1.55565,1.55523,1.55532,351199998.0
2005-04-14 15:39:00,1.55546,1.55562,1.55528,1.55562,234500003.0
2005-04-14 15:40:00,1.5554,1.55555,1.55532,1.55532,272700005.0
2005-04-14 15:41:00,1.5555,1.55551,1.55531,1.55534,202700001.0
2005-04-14 15:42:00,1.55531,1.55551,1.55522,1.55522,325000003.0
2005-04-14 15:43:00,1.55548,1.55565,1.5553,1.55544,218100000.0
2005-04-14 15:44:00,1.55555,1.55593,1.55553,1.55564,242900001.0
2005-04-14 15:45:00,1.55558,1.55606,1.55553,1.55595,303499999.0
2005-04-14 15:46:00,1.55578,1.55611,1.55574,1.5561,189199997.0
2005-04-14 15:47:00,1.5562,1.55634,1.55611,1.55623,310599999.0
2005-04-14 15:48:00,1.55607,1.55628,1.55598,1.55605,498799994.0
2005-04-14 15:49:00,1.55611,1.55643,1.55604,1.55627,375200004.0
2005-04-14 15:50:00,1.55623,1.55636,1.55597,1.55605,251400002.0
2005-04-14 15:51:00,1.55615,1.55634,1.55606,1.55619,164499998.0
2005-04-14 15:52:00,1.55614,1.55627,1.55589,1.55594,124000000.0
2005-04-14 15:53:00,1.55603,1.55623,1.55597,1.55609,415900001.0
2005-04-14 15:54:00,1.5562,1.5562,1.55585,1.55609,195600000.0
2005-04-14 15:55:00,1.55603,1.55619,1.55589,1.55604,371899998.0
2005-04-14 15:56:00,1.55619,1.55644,1.55613,1.55633,567900003.0
2005-04-14 15:57:00,1.5564,1.55644,1.55615,1.55627,318600001.0
2005-04-14 15:58:00,1.5562,1.55632,1.55606,1.55606,183800004.0
2005-04-14 15:59:00,1.55617,1.55646,1.55613,1.55616,360200001.0
2005-04-14 16:00:00,1.55642,1.55703,1.55627,1.55703,492000003.0
2005-04-14 16:01:00,1.55685,1.55711,1.55668,1.55689,269299999.0
2005-04-14 16:02:00,1.55694,1.55705,1.5567,1.55701,289300003.0
2005-04-14 16:03:00,1.55694,1.55708,1.55677,1.55701,399500002.0
2005-04-14 16:04:00,1.55683,1.55683,1.55655,1.55656,46600000.0
2005-04-14 16:05:00,1.5565,1.5566,1.5563,1.55642,301800000.0
2005-04-14 16:06:00,1.5565,1.55665,1.55638,1.55647,263800002.0
2005-04-14 16:07:00,1.5564,1.55655,1.55622,1.55642,268799999.0
2005-04-14 16:08:00,1.5564,1.5564,1.5562,1.5564,60700000.0
2005-04-14 16:09:00,1.55639,1.55648,1.55631,1.55637,60700000.0
2005-04-14 16:10:00,1.55633,1.55639,1.55611,1.55631,321100004.0
2005-04-14 16:11:00,1.5563,1.5563,1.55592,1.55593,329899994.0
2005-04-14 16:12:00,1.55604,1.55626,1.55596,1.556,306499999.0
2005-04-14 16:13:00,1.55602,1.55616,1.5558,1.55588,511599997.0
2005-04-14 16:14:00,1.55607,1.55627,1.55596,1.5561,390600002.0
2005-04-14 16:15:00,1.55573,1.5561,1.55573,1.5561,251300001.0
2005-04-14 16:16:00,1.55596,1.55608,1.55579,1.5559,429799999.0
2005-04-14 16:17:00,1.55605,1.55618,1.55591,1.55607,253000001.0
2005-04-14 16:18:00,1.55603,1.55615,1.55584,1.55601,161200001.0
2005-04-14 16:19:00,1.55602,1.55605,1.55577,1.5558,367500002.0
2005-04-14 16:20:00,1.55581,1.55595,1.55567,1.55567,157400000.0
2005-04-14 16:21:00,1.55598,1.55603,1.55582,1.55586,181199997.0
2005-04-14 16:22:00,1.55604,1.55607,1.55581,1.55599,382799997.0
2005-04-14 16:23:00,1.55601,1.55625,1.55601,1.55625,110300000.0
2005-04-14 16:24:00,1.5563,1.5563,1.55606,1.55609,357899999.0
2005-04-14 16:25:00,1.55624,1.5564,1.55617,1.55617,286800000.0
2005-04-14 16:26:00,1.55641,1.55641,1.55596,1.55626,190899998.0
2005-04-14 16:27:00,1.55626,1.5564,1.55606,1.55606,346600006.0
2005-04-14 16:28:00,1.55602,1.55619,1.556,1.55617,444900003.0
2005-04-14 16:29:00,1.5564,1.5564,1.55589,1.55594,251200004.0
2005-04-14 16:30:00,1.55564,1.55593,1.55564,1.55593,263699999.0
2005-04-14 16:31:00,1.55574,1.55589,1.55555,1.55576,369799998.0
2005-04-14 16:32:00,1.55575,1.55575,1.55561,1.55561,170899999.0
2005-04-14 16:33:00,1.55578,1.55583,1.55567,1.55574,166899999.0
2005-04-14 16:34:00,1.55577,1.55603,1.55572,1.55572,291600002.0
2005-04-14 16:35:00,1.55577,1.55612,1.55568,1.55604,261900000.0
2005-04-14 16:36:00,1.55591,1.55591,1.55577,1.55579,183700005.0
2005-04-14 16:37:00,1.55576,1.55589,1.55568,1.55568,273800006.0
2005-04-14 16:38:00,1.55569,1.55584,1.55538,1.55556,340100002.0
2005-04-14 16:39:00,1.55536,1.55556,1.5552,1.55531,161400001.0
2005-04-14 16:40:00,1.55525,1.5555,1.55525,1.55547,275699998.0
2005-04-14 16:41:00,1.5553,1.55543,1.55518,1.55533,348900007.0
2005-04-14 16:42:00,1.55531,1.55563,1.55531,1.55556,560700006.0
2005-04-14 16:43:00,1.55532,1.55565,1.55525,1.55548,215700002.0
2005-04-14 16:44:00,1.55555,1.5558,1.55546,1.5558,333699996.0
2005-04-14 16:45:00,1.55585,1.55585,1.55554,1.55565,392899996.0
2005-04-14 16:46:00,1.5559,1.55591,1.55573,1.55574,488200004.0
2005-04-14 16:47:00,1.55586,1.55589,1.5557,1.55577,243700004.0
2005-04-14 16:48:00,1.55588,1.55588,1.55559,1.55559,146000000.0
2005-04-14 16:49:00,1.55556,1.55571,1.55542,1.55559,176999998.0
2005-04-14 16:50:00,1.55557,1.55571,1.55543,1.55563,220500005.0
2005-04-14 16:51:00,1.5556,1.5556,1.5555,1.5556,174400000.0
2005-04-14 16:52:00,1.55555,1.55555,1.55529,1.55529,174400000.0
2005-04-14 16:53:00,1.55523,1.55535,1.5551,1.5551,322300003.0
2005-04-14 16:54:00,1.55519,1.55536,1.55506,1.5551,537299996.0
2005-04-14 16:55:00,1.55542,1.55548,1.55525,1.55543,392900002.0
2005-04-14 16:56:00,1.55547,1.55547,1.55529,1.55535,242800000.0
2005-04-14 16:57:00,1.55539,1.55548,1.55517,1.55519,213900001.0
2005-04-14 16:58:00,1.55482,1.55522,1.55482,1.55509,150300000.0
2005-04-14 16:59:00,1.55497,1.55553,1.55497,1.55553,224399998.0
2005-04-14 17:00:00,1.55558,1.55571,1.55541,1.55557,295800004.0
2005-04-14 17:01:00,1.55567,1.55567,1.55537,1.55546,481500003.0
2005-04-14 17:02:00,1.55556,1.55556,1.55535,1.55538,170900001.0
2005-04-14 17:03:00,1.55541,1.55557,1.55528,1.5554,256699997.0
2005-04-14 17:04:00,1.55535,1.55559,1.55522,1.5554,311300002.0
2005-04-14 17:05:00,1.55553,1.55553,1.5551,1.5551,365199997.0
2005-04-14 17:06:00,1.55512,1.55536,1.55504,1.55504,322900000.0
2005-04-14 17:07:00,1.55512,1.5552,1.55486,1.55493,170999998.0
2005-04-14 17:08:00,1.5552,1.55539,1.55499,1.55529,288900004.0
2005-04-14 17:09:00,1.55531,1.55531,1.55512,1.55514,71200000.0
2005-04-14 17:10:00,1.55514,1.55528,1.55483,1.55494,205499996.0
2005-04-14 17:11:00,1.55505,1.55513,1.55479,1.55492,363400004.0
2005-04-14 17:12:00,1.55505,1.55505,1.55479,1.55488,311300000.0
2005-04-14 17:13:00,1.55527,1.55527,1.55489,1.555,313500000.0
2005-04-14 17:14:00,1.55525,1.55525,1.55491,1.55494,145200001.0
2005-04-14 17:15:00,1.55506,1.55518,1.55481,1.55497,264299994.0
2005-04-14 17:16:00,1.55513,1.55517,1.55494,1.555,426099996.0
2005-04-14 17:17:00,1.55518,1.55543,1.55507,1.55536,274799998.0
2005-04-14 17:18:00,1.55526,1.5555,1.55515,1.55529,348500000.0
2005-04-14 17:19:00,1.55539,1.5555,1.55525,1.55528,306099999.0
2005-04-14 17:20:00,1.55543,1.55549,1.55525,1.55532,322599997.0
2005-04-14 17:21:00,1.55534,1.55547,1.55517,1.55525,295500001.0
2005-04-14 17:22:00,1.55535,1.55556,1.55519,1.55527,302599998.0
2005-04-14 17:23:00,1.55567,1.55569,1.55528,1.55554,456800006.0
2005-04-14 17:24:00,1.55568,1.55578,1.55549,1.5555,221300003.0
2005-04-14 17:25:00,1.55556,1.55571,1.55553,1.55567,255900002.0
2005-04-14 17:26:00,1.55577,1.55577,1.55535,1.55551,113199999.0
2005-04-14 17:27:00,1.55552,1.5557,1.55543,1.5557,273400000.0
2005-04-14 17:28:00,1.55575,1.55585,1.55552,1.55552,243499996.0
2005-04-14 17:29:00,1.55553,1.55565,1.55543,1.55553,96899999.0
2005-04-14 17:30:00,1.55555,1.55579,1.55543,1.55546,438099996.0
2005-04-14 17:31:00,1.55537,1.55544,1.55504,1.5551,380900002.0
2005-04-14 17:32:00,1.55511,1.55533,1.55492,1.55512,356400004.0
2005-04-14 17:33:00,1.55548,1.55549,1.55522,1.55522,196400006.0
2005-04-14 17:34:00,1.5556,1.55566,1.55526,1.55527,217300000.0
2005-04-14 17:35:00,1.55521,1.55539,1.55503,1.55512,358700001.0
2005-04-14 17:36:00,1.55512,1.55557,1.55512,1.55548,241099999.0
2005-04-14 17:37:00,1.55556,1.55569,1.55543,1.55544,253099998.0
2005-04-14 17:38:00,1.55545,1.55562,1.5553,1.5555,269199997.0
2005-04-14 17:39:00,1.55536,1.55572,1.55512,1.55572,223199999.0
2005-04-14 17:40:00,1.55563,1.55594,1.55559,1.55577,315300003.0
2005-04-14 17:41:00,1.5558,1.5559,1.55551,1.55564,343300000.0
2005-04-14 17:42:00,1.55545,1.55559,1.55522,1.55539,100000000.0
2005-04-14 17:43:00,1.55541,1.55569,1.55533,1.55545,316100001.0
2005-04-14 17:44:00,1.55523,1.55567,1.55523,1.55559,316000001.0
2005-04-14 17:45:00,1.55537,1.55575,1.55537,1.5557,278600002.0
2005-04-14 17:46:00,1.55561,1.55569,1.55545,1.5555,320599994.0
2005-04-14 17:47:00,1.55554,1.55563,1.55535,1.55553,198399999.0
2005-04-14 17:48:00,1.55543,1.55567,1.55537,1.55547,321100001.0
2005-04-14 17:49:00,1.55549,1.5557,1.55547,1.55552,423799997.0
2005-04-14 17:50:00,1.55568,1.55568,1.55551,1.55556,161399999.0
2005-04-14 17:51:00,1.55565,1.55565,1.55549,1.55558,161000000.0
2005-04-14 17:52:00,1.5556,1.5557,1.55541,1.55564,220100001.0
2005-04-14 17:53:00,1.55559,1.55567,1.55539,1.55554,241599997.0
2005-04-14 17:54:00,1.55562,1.55571,1.55542,1.55542,234199999.0
2005-04-14 17:55:00,1.55542,1.55563,1.55536,1.55542,341100006.0
2005-04-14 17:56:00,1.55552,1.55558,1.5552,1.5553,419300001.0
2005-04-14 17:57:00,1.55533,1.55563,1.5553,1.55553,295500001.0
2005-04-14 17:58:00,1.55546,1.55557,1.55539,1.55548,286199997.0
2005-04-14 17:59:00,1.5556,1.5556,1.55541,1.55548,256000000.0
2005-04-14 18:00:00,1.55553,1.55553,1.55537,1.55553,171399999.0
2005-04-14 18:01:00,1.5556,1.5558,1.5555,1.5556,2136899998.0
2005-04-14 18:02:00,1.5558,1.5558,1.5555,1.5556,2136899998.0
2005-04-14 18:03:00,1.5555,1.5556,1.5555,1.5556,2136899998.0
2005-04-14 18:04:00,1.5555,1.5556,1.5555,1.5555,2136899998.0
2005-04-14 18:05:00,1.5556,1.5556,1.5555,1.5555,2136899998.0
2005-04-14 18:07:00,1.5556,1.5556,1.5555,1.5555,2136899998.0
2005-04-14 18:08:00,1.5556,1.5556,1.5556,1.5556,2136899998.0
2005-04-14 18:09:00,1.55533,1.55566,1.55533,1.55556,2136899998.0
2005-04-14 18:10:00,1.55569,1.55574,1.55548,1.55548,2019500002.0
2005-04-14 18:11:00,1.55567,1.55569,1.55538,1.55551,1434599994.0
2005-04-14 18:12:00,1.55572,1.55572,1.5555,1.55551,1899900006.0
2005-04-14 18:13:00,1.55553,1.55561,1.55524,1.55537,1732699991.0
2005-04-14 18:14:00,1.5554,1.5554,1.5554,1.5554,725200002.0
2005-04-14 18:15:00,1.55525,1.55537,1.55513,1.55516,725200002.0
2005-04-14 18:16:00,1.5555,1.5555,1.5555,1.5555,2143600011.0
2005-04-14 18:17:00,1.55554,1.55561,1.55526,1.55532,2143600011.0
2005-04-14 18:18:00,1.55511,1.55544,1.55503,1.55524,907400002.0
2005-04-14 18:19:00,1.5554,1.55557,1.55524,1.55549,2056399995.0
2005-04-14 18:20:00,1.55553,1.55562,1.55543,1.5555,2118299994.0
2005-04-14 18:21:00,1.55561,1.55568,1.55538,1.55538,750300002.0
2005-04-14 18:22:00,1.55545,1.55557,1.55542,1.55552,964200007.0
2005-04-14 18:24:00,1.5555,1.5556,1.5555,1.5555,1292399995.0
2005-04-14 18:26:00,1.5554,1.5555,1.5554,1.5555,1292399995.0
2005-04-14 18:27:00,1.55527,1.55535,1.55498,1.55518,1292399995.0
2005-04-14 18:29:00,1.55541,1.55555,1.55504,1.55507,1695700004.0
2005-04-14 18:30:00,1.55515,1.55523,1.55496,1.55502,1075800006.0
2005-04-14 18:31:00,1.55518,1.55532,1.55511,1.55519,862999999.0
2005-04-14 18:32:00,1.55518,1.55529,1.55503,1.55504,1374700007.0
2005-04-14 18:33:00,1.5555,1.5555,1.5554,1.5554,1992700013.0
2005-04-14 18:34:00,1.5555,1.5555,1.5555,1.5555,1992700013.0
2005-04-14 18:35:00,1.55535,1.55542,1.55521,1.55527,1992700013.0
2005-04-14 18:36:00,1.55529,1.5554,1.55516,1.5552,1314700009.0
2005-04-14 18:37:00,1.55515,1.55544,1.55501,1.5553,1928299999.0
2005-04-14 18:38:00,1.55515,1.55527,1.555,1.55516,1728199997.0
2005-04-14 18:39:00,1.55519,1.55544,1.55519,1.55525,1710399999.0
2005-04-14 18:41:00,1.55529,1.55551,1.55525,1.5555,1016500004.0
2005-04-14 18:42:00,1.55557,1.55572,1.55543,1.5555,1558800006.0
2005-04-14 18:43:00,1.55563,1.55571,1.55546,1.55563,457900002.0
2005-04-14 18:44:00,1.55559,1.55576,1.55547,1.55547,883199999.0
2005-04-14 18:45:00,1.55555,1.5556,1.55533,1.55545,697900002.0
2005-04-14 18:46:00,1.5556,1.55565,1.55538,1.55538,337900003.0
2005-04-14 18:47:00,1.55549,1.55563,1.55531,1.55536,270100000.0
2005-04-14 18:48:00,1.55529,1.55548,1.55516,1.55516,1251300000.0
2005-04-14 18:49:00,1.55536,1.55559,1.55534,1.55555,288300001.0
2005-04-14 18:50:00,1.5555,1.55557,1.55534,1.55534,634500006.0
2005-04-14 18:51:00,1.5555,1.55573,1.55534,1.55534,1379500013.0
2005-04-14 18:52:00,1.55552,1.55582,1.55539,1.55555,1551400000.0
2005-04-14 18:53:00,1.55547,1.55557,1.55522,1.5553,1271100002.0
2005-04-14 18:54:00,1.55516,1.55536,1.55498,1.55524,814199996.0
2005-04-14 18:55:00,1.55528,1.55535,1.55511,1.55511,1450100006.0
2005-04-14 18:56:00,1.55521,1.55533,1.55513,1.55533,826100000.0
2005-04-14 18:57:00,1.55527,1.55534,1.55514,1.55526,644900001.0
2005-04-14 18:58:00,1.55537,1.55537,1.55509,1.5553,936200007.0
2005-04-14 18:59:00,1.55528,1.55537,1.55493,1.55512,1587200003.0
2005-04-14 19:00:00,1.55494,1.5552,1.55494,1.55503,413100000.0
2005-04-14 19:01:00,1.55513,1.55513,1.55488,1.55496,427900005.0
2005-04-14 19:02:00,1.55505,1.55513,1.55484,1.55499,897300006.0
2005-04-14 19:03:00,1.555,1.55514,1.55495,1.55511,347000001.0
2005-04-14 19:04:00,1.55513,1.55518,1.555,1.55501,391500002.0
2005-04-14 19:05:00,1.55516,1.55522,1.55496,1.55502,703800004.0
2005-04-14 19:06:00,1.55515,1.55528,1.55501,1.55511,2036100007.0
2005-04-14 19:07:00,1.55508,1.55522,1.55492,1.55492,882000000.0
2005-04-14 19:08:00,1.5552,1.55525,1.55504,1.55504,1739200006.0
2005-04-14 19:09:00,1.55509,1.5553,1.55503,1.55517,1333900009.0
2005-04-14 19:10:00,1.55513,1.55542,1.55508,1.55508,938399992.0
2005-04-14 19:11:00,1.55514,1.55541,1.55512,1.5552,1292299994.0
2005-04-14 19:12:00,1.55545,1.55545,1.55524,1.5553,653700005.0
2005-04-14 19:13:00,1.5554,1.55545,1.55521,1.55537,501900000.0
2005-04-14 19:14:00,1.55528,1.55538,1.55524,1.55527,308299997.0
2005-04-14 19:15:00,1.55518,1.55531,1.55506,1.55517,1375999995.0
2005-04-14 19:16:00,1.55528,1.55535,1.55516,1.55528,862700002.0
2005-04-14 19:17:00,1.55529,1.55537,1.55511,1.55525,803599999.0
2005-04-14 19:18:00,1.55531,1.55536,1.55511,1.55517,660800004.0
2005-04-14 19:19:00,1.55516,1.55537,1.55514,1.55517,1261900001.0
2005-04-14 19:20:00,1.55516,1.55523,1.55492,1.55503,894400007.0
2005-04-14 19:21:00,1.55515,1.55515,1.55486,1.55486,1050600002.0
2005-04-14 19:22:00,1.55492,1.55505,1.55479,1.55485,151800001.0
2005-04-14 19:23:00,1.55477,1.55489,1.55461,1.55476,581200008.0
2005-04-14 19:24:00,1.5548,1.55488,1.55467,1.5548,515699998.0
2005-04-14 19:25:00,1.5549,1.55494,1.55458,1.55458,937499998.0
2005-04-14 19:26:00,1.55481,1.55494,1.55467,1.55483,1139600006.0
2005-04-14 19:27:00,1.55475,1.55498,1.55473,1.55487,1548200015.0
2005-04-14 19:28:00,1.55478,1.55499,1.55477,1.55488,494500001.0
2005-04-14 19:29:00,1.55483,1.55501,1.55469,1.55484,732399999.0
2005-04-14 19:31:00,1.55486,1.55493,1.55467,1.55473,1324000001.0
2005-04-14 19:32:00,1.55497,1.55502,1.55479,1.5548,734000001.0
2005-04-14 19:33:00,1.55475,1.55494,1.55466,1.55478,881000003.0
2005-04-14 19:34:00,1.55476,1.55496,1.55476,1.55482,1431699992.0
2005-04-14 19:35:00,1.55467,1.55484,1.55447,1.55484,735500005.0
2005-04-14 19:36:00,1.55474,1.55482,1.55443,1.55464,830700006.0
2005-04-14 19:37:00,1.55469,1.55484,1.55469,1.55477,311100003.0
2005-04-14 19:38:00,1.55489,1.55509,1.55476,1.55492,860700000.0
2005-04-14 19:39:00,1.55483,1.55505,1.55471,1.55477,1164700005.0
2005-04-14 19:40:00,1.55493,1.55509,1.55488,1.55499,315800001.0
2005-04-14 19:41:00,1.55491,1.55515,1.55488,1.55515,525499998.0
2005-04-14 19:42:00,1.55517,1.55535,1.55508,1.55535,617000003.0
2005-04-14 19:43:00,1.5553,1.5554,1.55521,1.5553,574299997.0
2005-04-14 19:44:00,1.55521,1.55545,1.55498,1.5552,791299999.0
2005-04-14 19:45:00,1.55519,1.55533,1.55509,1.55526,284900004.0
2005-04-14 19:46:00,1.55522,1.55538,1.55516,1.55532,696000004.0
2005-04-14 19:47:00,1.55512,1.55539,1.55504,1.55519,311100001.0
2005-04-14 19:48:00,1.55558,1.55558,1.55506,1.55538,623000000.0
2005-04-14 19:49:00,1.55539,1.5555,1.55528,1.55539,1179300002.0
2005-04-14 19:50:00,1.55525,1.55525,1.55505,1.55507,200000003.0
2005-04-14 19:51:00,1.55522,1.55547,1.55514,1.5553,548199997.0
2005-04-14 19:52:00,1.55534,1.55536,1.5552,1.5553,329500005.0
2005-04-14 19:53:00,1.55543,1.55551,1.5551,1.55535,604000001.0
2005-04-14 19:54:00,1.5553,1.55535,1.55519,1.5552,291599998.0
2005-04-14 19:55:00,1.55538,1.55541,1.55526,1.55538,491900006.0
2005-04-14 19:56:00,1.55534,1.55547,1.55525,1.55526,1517399996.0
2005-04-14 19:57:00,1.55542,1.55555,1.55524,1.55545,1238600000.0
2005-04-14 19:58:00,1.55541,1.55541,1.55492,1.55517,1554200003.0
2005-04-14 19:59:00,1.55544,1.55556,1.5553,1.55537,1365099995.0
2005-04-14 20:00:00,1.55536,1.55556,1.55522,1.55545,608400000.0
2005-04-14 20:01:00,1.55544,1.55557,1.55525,1.55525,788999996.0
2005-04-14 20:02:00,1.55526,1.55541,1.55502,1.55505,401800004.0
2005-04-14 20:03:00,1.5551,1.55555,1.5551,1.55555,295600000.0
2005-04-14 20:04:00,1.55543,1.55554,1.55538,1.55541,293900001.0
2005-04-14 20:05:00,1.55535,1.55552,1.55496,1.55501,505900011.0
2005-04-14 20:06:00,1.55548,1.55548,1.55506,1.55525,297300000.0
2005-04-14 20:07:00,1.55537,1.55544,1.55527,1.55529,390600000.0
2005-04-14 20:08:00,1.55542,1.55542,1.5552,1.55521,1569000009.0
2005-04-14 20:09:00,1.5552,1.55535,1.55516,1.5553,309699998.0
2005-04-14 20:10:00,1.55523,1.55523,1.55493,1.55493,286200000.0
2005-04-14 20:11:00,1.55509,1.55527,1.55497,1.55527,630000001.0
2005-04-14 20:12:00,1.55528,1.55528,1.55508,1.55516,267700000.0
2005-04-14 20:13:00,1.55514,1.55545,1.55504,1.55529,1757300002.0
2005-04-14 20:14:00,1.55525,1.55543,1.55525,1.55534,427000002.0
2005-04-14 20:15:00,1.5554,1.5555,1.5553,1.5554,1155900007.0
2005-04-14 20:16:00,1.55535,1.55542,1.55523,1.55537,1939100003.0
2005-04-14 20:17:00,1.55545,1.55548,1.5553,1.55543,690000003.0
2005-04-14 20:18:00,1.55533,1.55541,1.55517,1.5553,395300002.0
2005-04-14 20:20:00,1.5555,1.5555,1.5555,1.5555,619899996.0
2005-04-14 20:21:00,1.55528,1.55537,1.55515,1.55523,619899996.0
2005-04-14 20:22:00,1.55513,1.55542,1.55513,1.55542,386500002.0
2005-04-14 20:23:00,1.55519,1.55546,1.55519,1.55534,1142200007.0
2005-04-14 20:24:00,1.55526,1.55535,1.55509,1.5553,527100000.0
2005-04-14 20:25:00,1.55518,1.55556,1.55501,1.55514,967799996.0
2005-04-14 20:26:00,1.5553,1.55534,1.55518,1.55518,430699999.0
2005-04-14 20:27:00,1.55543,1.55544,1.55526,1.55538,480500000.0
2005-04-14 20:29:00,1.55541,1.55541,1.55499,1.555,1731500006.0
2005-04-14 20:30:00,1.5555,1.5555,1.5555,1.5555,453300002.0
2005-04-14 20:31:00,1.5554,1.5554,1.5554,1.5554,453300002.0
2005-04-14 20:32:00,1.5555,1.5555,1.5555,1.5555,453300002.0
2005-04-14 20:33:00,1.5554,1.55545,1.55516,1.55516,453300002.0
2005-04-14 20:34:00,1.55516,1.5554,1.55516,1.55535,294199994.0
2005-04-14 20:35:00,1.5552,1.5554,1.55519,1.5554,526299996.0
2005-04-14 20:36:00,1.55537,1.55552,1.55515,1.5554,574400003.0
2005-04-14 20:37:00,1.55545,1.55548,1.55521,1.55521,890399992.0
2005-04-14 20:38:00,1.55515,1.55533,1.55504,1.55525,1629500001.0
2005-04-14 20:39:00,1.55514,1.55536,1.55511,1.55533,1133400005.0
2005-04-14 20:40:00,1.55547,1.55554,1.55511,1.5552,1390300007.0
2005-04-14 20:41:00,1.5554,1.5554,1.55513,1.55522,365300001.0
2005-04-14 20:42:00,1.55531,1.55536,1.55505,1.55505,290799999.0
2005-04-14 20:43:00,1.55542,1.55559,1.55523,1.55536,1007200005.0
2005-04-14 20:44:00,1.55519,1.55561,1.55519,1.55551,1242799995.0
2005-04-14 20:45:00,1.55552,1.55576,1.55528,1.55561,1178299995.0
2005-04-14 20:46:00,1.55592,1.55592,1.55548,1.55564,389199999.0
2005-04-14 20:47:00,1.55566,1.55566,1.55533,1.55541,658600004.0
2005-04-14 20:48:00,1.55557,1.5557,1.5554,1.55544,1598499997.0
2005-04-14 20:49:00,1.55541,1.55578,1.55541,1.5556,894999999.0
2005-04-14 20:50:00,1.55556,1.55563,1.55542,1.55557,1829400000.0
2005-04-14 20:51:00,1.55552,1.55562,1.55542,1.5555,457799998.0
2005-04-14 20:52:00,1.55564,1.55564,1.55533,1.5555,1413700006.0
2005-04-14 20:53:00,1.55548,1.5557,1.55544,1.5556,1642099998.0
2005-04-14 20:54:00,1.55558,1.55565,1.55548,1.5555,1177200008.0
2005-04-14 20:55:00,1.5556,1.5556,1.5555,1.5555,603600004.0
2005-04-14 20:56:00,1.55557,1.55558,1.55528,1.55545,2142900007.0
2005-04-14 20:57:00,1.5555,1.5555,1.5554,1.5555,1818400004.0
2005-04-14 20:58:00,1.5554,1.5555,1.5552,1.5552,1818400004.0
2005-04-14 20:59:00,1.5549,1.5552,1.5549,1.5552,1818400004.0
2005-04-14 21:00:00,1.5549,1.5552,1.5549,1.5549,1818400004.0
2005-04-14 21:01:00,1.5549,1.5549,1.5549,1.5549,1818400004.0
2005-04-14 21:02:00,1.5548,1.55498,1.55471,1.55482,1818400004.0
2005-04-14 21:03:00,1.5548,1.55505,1.55478,1.55484,1451800010.0
2005-04-14 21:04:00,1.55491,1.55494,1.55468,1.55469,309500000.0
2005-04-14 21:05:00,1.5549,1.55508,1.5548,1.55487,851800000.0
2005-04-14 21:06:00,1.55485,1.55507,1.5547,1.55474,661400001.0
2005-04-14 21:07:00,1.55502,1.55505,1.55484,1.55491,466200001.0
2005-04-14 21:08:00,1.55486,1.55502,1.55479,1.55502,390900000.0
2005-04-14 21:09:00,1.55486,1.55496,1.55476,1.55487,414099997.0
2005-04-14 21:10:00,1.55494,1.555,1.55475,1.55482,906400008.0
2005-04-14 21:11:00,1.55491,1.55503,1.55475,1.55491,625600001.0
2005-04-14 21:12:00,1.55492,1.55509,1.55485,1.55498,235700001.0
2005-04-14 21:13:00,1.55485,1.55498,1.55474,1.55494,1024200002.0
2005-04-14 21:14:00,1.55492,1.55499,1.55475,1.55484,724199999.0
2005-04-14 21:15:00,1.55485,1.55499,1.55456,1.55456,943200004.0
2005-04-14 21:16:00,1.5545,1.55489,1.5545,1.55472,443700003.0
2005-04-14 21:17:00,1.55478,1.55493,1.55469,1.5548,1707700011.0
2005-04-14 21:18:00,1.55488,1.55497,1.55466,1.55483,720700004.0
2005-04-14 21:19:00,1.5549,1.5549,1.55465,1.5547,624700006.0
2005-04-14 21:22:00,1.55474,1.55497,1.55474,1.55495,1812900014.0
2005-04-14 21:23:00,1.55493,1.55495,1.55464,1.55471,1286300007.0
2005-04-14 21:24:00,1.5549,1.5549,1.55471,1.55479,606000006.0
2005-04-14 21:25:00,1.5549,1.55498,1.55458,1.55465,1551000003.0
2005-04-14 21:26:00,1.5548,1.55496,1.55471,1.55478,752900002.0
2005-04-14 21:27:00,1.55497,1.55504,1.55487,1.55498,652499991.0
2005-04-14 21:28:00,1.55485,1.55514,1.55474,1.55483,637000000.0
2005-04-14 21:29:00,1.55488,1.55506,1.55477,1.55506,412300002.0
2005-04-14 21:30:00,1.55495,1.55507,1.5549,1.5549,365099998.0
2005-04-14 21:31:00,1.55504,1.55504,1.55475,1.55487,652000001.0
2005-04-14 21:32:00,1.5551,1.55517,1.55485,1.5549,1947199996.0
2005-04-14 21:33:00,1.55497,1.55512,1.55492,1.55509,362299999.0
2005-04-14 21:34:00,1.55501,1.55515,1.555,1.5551,1686200013.0
2005-04-14 21:35:00,1.55496,1.55508,1.55477,1.55485,577000003.0
2005-04-14 21:36:00,1.55501,1.55501,1.55484,1.55498,147199999.0
2005-04-14 21:37:00,1.55488,1.55501,1.55484,1.55495,317000005.0
2005-04-14 21:38:00,1.55497,1.55505,1.55483,1.55505,396899994.0
2005-04-14 21:39:00,1.5549,1.555,1.5549,1.555,20800000.0
2005-04-14 21:40:00,1.55491,1.55505,1.55484,1.55497,628899999.0
2005-04-14 21:41:00,1.55495,1.55505,1.55475,1.5549,601300002.0
2005-04-14 21:42:00,1.55498,1.55498,1.55476,1.55488,417399998.0
2005-04-14 21:43:00,1.55476,1.55488,1.55458,1.55474,1275799997.0
2005-04-14 21:44:00,1.55467,1.55478,1.55451,1.55462,1430200014.0
2005-04-14 21:45:00,1.55448,1.55477,1.55448,1.5547,819699996.0
2005-04-14 21:46:00,1.55469,1.55488,1.55452,1.55468,1428300004.0
2005-04-14 21:47:00,1.5548,1.55503,1.55471,1.5548,1426499996.0
2005-04-14 21:48:00,1.55465,1.55488,1.55465,1.55485,473600005.0
2005-04-14 21:49:00,1.55485,1.55488,1.55465,1.55467,1117299999.0
2005-04-14 21:50:00,1.55485,1.55494,1.55475,1.55484,102900001.0
2005-04-14 21:51:00,1.55482,1.5549,1.55471,1.55473,622000002.0
2005-04-14 21:52:00,1.55484,1.55503,1.5546,1.55461,1651799998.0
2005-04-14 21:53:00,1.5547,1.55487,1.55464,1.55484,570300002.0
2005-04-14 21:54:00,1.55482,1.55492,1.55478,1.55488,337900001.0
2005-04-14 21:55:00,1.55462,1.55484,1.55447,1.55458,390299993.0
2005-04-14 21:56:00,1.5549,1.55497,1.55472,1.55497,607800009.0
2005-04-14 21:57:00,1.55477,1.55507,1.55462,1.55475,298700003.0
2005-04-14 21:58:00,1.555,1.55505,1.55492,1.555,679599999.0
2005-04-14 21:59:00,1.55501,1.55501,1.55454,1.55472,1068100002.0
2005-04-14 22:00:00,1.5549,1.55507,1.55483,1.55503,666499998.0
2005-04-14 22:01:00,1.55484,1.55505,1.55476,1.55505,175800002.0
2005-04-14 22:02:00,1.55497,1.55507,1.55477,1.55495,1226599995.0
2005-04-14 22:03:00,1.55497,1.55504,1.55481,1.55491,368899998.0
2005-04-14 22:04:00,1.55485,1.55501,1.55483,1.55495,513300003.0
2005-04-14 22:05:00,1.55493,1.55497,1.55481,1.55495,316599999.0
2005-04-14 22:06:00,1.55492,1.5551,1.55487,1.55503,721000010.0
2005-04-14 22:07:00,1.5548,1.55494,1.55463,1.55473,126300000.0
2005-04-14 22:08:00,1.55474,1.55487,1.55461,1.5547,464500000.0
2005-04-14 22:09:00,1.55476,1.55488,1.55463,1.5548,347200002.0
2005-04-14 22:10:00,1.55492,1.55492,1.55458,1.55458,178899997.0
2005-04-14 22:11:00,1.55486,1.55493,1.55472,1.55481,260400005.0
2005-04-14 22:12:00,1.55479,1.55485,1.55469,1.5548,730000005.0
2005-04-14 22:13:00,1.55462,1.5548,1.55457,1.55475,235699997.0
2005-04-14 22:14:00,1.5548,1.55485,1.55467,1.55471,397699997.0
2005-04-14 22:15:00,1.55484,1.55496,1.55471,1.55473,755600009.0
2005-04-14 22:16:00,1.55484,1.555,1.55478,1.55487,391000001.0
2005-04-14 22:17:00,1.55456,1.55507,1.55456,1.55494,219600001.0
2005-04-14 22:18:00,1.55476,1.55494,1.55472,1.55485,146400000.0
2005-04-14 22:19:00,1.55488,1.55502,1.55466,1.55478,274399998.0
2005-04-14 22:20:00,1.55472,1.55487,1.55456,1.55474,259100000.0
2005-04-14 22:21:00,1.5548,1.55497,1.55475,1.55492,255499998.0
2005-04-14 22:22:00,1.55494,1.55519,1.55489,1.55493,878100009.0
2005-04-14 22:23:00,1.55503,1.55513,1.55486,1.55497,290999999.0
2005-04-14 22:24:00,1.55495,1.555,1.55476,1.55476,206400004.0
2005-04-14 22:25:00,1.55486,1.555,1.55469,1.5549,667199999.0
2005-04-14 22:26:00,1.55486,1.55498,1.55456,1.55456,600799996.0
2005-04-14 22:27:00,1.55453,1.5548,1.55442,1.55466,282200001.0
2005-04-14 22:28:00,1.55461,1.55487,1.55457,1.55475,737999998.0
2005-04-14 22:29:00,1.55466,1.55489,1.55463,1.55489,725200004.0
2005-04-14 22:30:00,1.55484,1.55494,1.55464,1.55472,667300002.0
2005-04-14 22:31:00,1.55483,1.55489,1.55442,1.55479,351900002.0
2005-04-14 22:32:00,1.55464,1.55483,1.55463,1.55477,282499997.0
2005-04-14 22:33:00,1.55479,1.55499,1.55469,1.55491,174600001.0
2005-04-14 22:34:00,1.55494,1.55502,1.55481,1.5549,371800007.0
2005-04-14 22:35:00,1.55497,1.55499,1.55484,1.55484,241099999.0
2005-04-14 22:36:00,1.5549,1.55501,1.55478,1.55488,687200002.0
2005-04-14 22:37:00,1.5549,1.55498,1.55475,1.55485,540999996.0
2005-04-14 22:38:00,1.55472,1.55493,1.5547,1.55487,361799999.0
2005-04-14 22:39:00,1.55459,1.55482,1.55449,1.5546,763100004.0
2005-04-14 22:40:00,1.55473,1.55477,1.5544,1.55454,821699999.0
2005-04-14 22:41:00,1.55446,1.55476,1.55446,1.5546,699700003.0
2005-04-14 22:42:00,1.55441,1.55467,1.55441,1.55446,634100002.0
2005-04-14 22:43:00,1.55457,1.55493,1.55436,1.55467,1253799997.0
2005-04-14 22:44:00,1.55485,1.55485,1.55444,1.55466,474700001.0
2005-04-14 22:45:00,1.55476,1.55476,1.5544,1.5544,164800000.0
2005-04-14 22:46:00,1.55478,1.55478,1.5545,1.5545,167799999.0
2005-04-14 22:47:00,1.55478,1.55488,1.5547,1.55475,171499998.0
2005-04-14 22:48:00,1.55471,1.55491,1.55462,1.55484,384099997.0
2005-04-14 22:49:00,1.55502,1.55514,1.55484,1.55484,927900005.0
2005-04-14 22:50:00,1.55501,1.55501,1.55444,1.55444,297900001.0
2005-04-14 22:51:00,1.55456,1.55484,1.55444,1.55465,452900000.0
2005-04-14 22:52:00,1.55483,1.55483,1.55443,1.55451,316800002.0
2005-04-14 22:53:00,1.55473,1.55486,1.55458,1.55467,151800000.0
2005-04-14 22:54:00,1.5546,1.55504,1.55455,1.55456,275799998.0
2005-04-14 22:55:00,1.55501,1.55504,1.55489,1.55489,174299999.0
2005-04-14 22:56:00,1.55505,1.55512,1.55493,1.55502,91000000.0
2005-04-14 22:57:00,1.55492,1.55513,1.55485,1.55498,483600001.0
2005-04-14 22:58:00,1.55507,1.55507,1.5549,1.55493,276600000.0
2005-04-14 22:59:00,1.55475,1.55507,1.55462,1.5549,347899996.0
2005-04-14 23:00:00,1.55452,1.55489,1.55448,1.55478,51900000.0
2005-04-14 23:01:00,1.5549,1.55507,1.55433,1.5545,290400001.0
2005-04-14 23:02:00,1.55487,1.55499,1.55435,1.55435,181400001.0
2005-04-14 23:03:00,1.55485,1.55506,1.55462,1.55506,309900003.0
2005-04-14 23:04:00,1.5548,1.55508,1.5547,1.55497,286499996.0
2005-04-14 23:05:00,1.55476,1.55504,1.55463,1.55465,411300000.0
2005-04-14 23:06:00,1.55486,1.55509,1.55444,1.55488,222399998.0
2005-04-14 23:07:00,1.55489,1.5551,1.55469,1.55481,343099998.0
2005-04-14 23:08:00,1.55495,1.55495,1.55467,1.55477,327600000.0
2005-04-14 23:09:00,1.555,1.55515,1.55472,1.55482,331599998.0
2005-04-14 23:10:00,1.55458,1.555,1.55458,1.55488,353999996.0
2005-04-14 23:11:00,1.55502,1.55503,1.55463,1.55482,302699999.0
2005-04-14 23:12:00,1.55467,1.55483,1.55445,1.55467,151800000.0
2005-04-14 23:13:00,1.55465,1.55491,1.55453,1.55456,418399998.0
2005-04-14 23:14:00,1.55458,1.55489,1.55441,1.55464,522300007.0
2005-04-14 23:15:00,1.55438,1.55477,1.55428,1.55453,377800001.0
2005-04-14 23:16:00,1.55452,1.55466,1.5544,1.55457,188799999.0
2005-04-14 23:17:00,1.55465,1.55474,1.55442,1.55456,304800001.0
2005-04-14 23:18:00,1.55467,1.55482,1.55437,1.55467,293900004.0
2005-04-14 23:19:00,1.55477,1.55495,1.55454,1.55474,321000003.0
2005-04-14 23:20:00,1.55469,1.55482,1.55469,1.55477,57500002.0
2005-04-14 23:21:00,1.55463,1.55482,1.55463,1.55481,105200000.0
2005-04-14 23:22:00,1.5548,1.55487,1.55463,1.55483,211600000.0
2005-04-14 23:23:00,1.55473,1.55486,1.55465,1.55465,178699997.0
2005-04-14 23:24:00,1.55475,1.55479,1.55441,1.55448,254000003.0
2005-04-14 23:25:00,1.55467,1.55478,1.55453,1.55462,96600000.0
2005-04-14 23:26:00,1.55469,1.55478,1.55469,1.55478,97899999.0
2005-04-14 23:27:00,1.5548,1.55485,1.5548,1.55485,112600002.0
2005-04-14 23:28:00,1.55488,1.55488,1.55473,1.55479,228800001.0
2005-04-14 23:29:00,1.55464,1.55476,1.55464,1.55474,148500000.0
2005-04-14 23:30:00,1.55465,1.55473,1.55448,1.55463,282700002.0
2005-04-14 23:31:00,1.55465,1.55473,1.55457,1.55463,366599999.0
2005-04-14 23:32:00,1.5544,1.55466,1.55428,1.55446,415900006.0
2005-04-14 23:33:00,1.5548,1.55488,1.55443,1.55445,419200007.0
2005-04-14 23:34:00,1.55477,1.55477,1.55459,1.5546,452599995.0
2005-04-14 23:35:00,1.55473,1.55477,1.55464,1.55466,108900001.0
2005-04-14 23:36:00,1.55462,1.55478,1.55457,1.55478,272000001.0
2005-04-14 23:37:00,1.55464,1.55477,1.55464,1.55477,138300004.0
2005-04-14 23:38:00,1.55482,1.55482,1.55451,1.55451,112700000.0
2005-04-14 23:39:00,1.55469,1.55478,1.55461,1.55467,53599998.0
2005-04-14 23:40:00,1.55465,1.55465,1.55426,1.5543,339600003.0
2005-04-14 23:41:00,1.55487,1.55498,1.55465,1.55493,343600008.0
2005-04-14 23:42:00,1.55493,1.55501,1.55476,1.55476,302700001.0
2005-04-14 23:43:00,1.55483,1.55511,1.55458,1.55458,229600000.0
2005-04-14 23:44:00,1.5548,1.55505,1.5548,1.55505,323000004.0
2005-04-14 23:45:00,1.55489,1.55493,1.55478,1.55487,91800000.0
2005-04-14 23:46:00,1.555,1.55504,1.55482,1.55488,182699999.0
2005-04-14 23:47:00,1.55491,1.55503,1.55489,1.55497,50300000.0
2005-04-14 23:48:00,1.55482,1.55495,1.55482,1.55495,128500002.0
2005-04-14 23:49:00,1.5548,1.55498,1.55471,1.55482,425000004.0
2005-04-14 23:50:00,1.55458,1.55508,1.55455,1.55483,249999997.0
2005-04-14 23:51:00,1.5549,1.55495,1.55481,1.55481,172200002.0
2005-04-14 23:52:00,1.55494,1.55503,1.55476,1.55493,222199998.0
2005-04-14 23:53:00,1.55495,1.555,1.55464,1.55486,394500002.0
2005-04-14 23:54:00,1.555,1.55505,1.55472,1.55472,262400004.0
2005-04-14 23:55:00,1.55481,1.55508,1.5548,1.55496,326600003.0
2005-04-14 23:56:00,1.55484,1.55522,1.55484,1.555,224700000.0
2005-04-14 23:57:00,1.55511,1.55511,1.55469,1.55469,225299995.0
2005-04-14 23:58:00,1.55475,1.55508,1.55475,1.55486,252700001.0
2005-04-14 23:59:00,1.55481,1.55498,1.55481,1.55498,45500000.0
2005-04-15 00:00:00,1.555,1.55505,1.555,1.55505,91900002.0
2005-04-15 00:01:00,1.55495,1.55495,1.5548,1.5548,24000000.0
2005-04-15 00:02:00,1.55505,1.55505,1.5549,1.555,281199997.0
2005-04-15 00:03:00,1.555,1.55508,1.55489,1.55497,367299996.0
2005-04-15 00:04:00,1.55509,1.55509,1.55486,1.55496,240600000.0
2005-04-15 00:05:00,1.55475,1.55499,1.55475,1.55497,305199997.0
2005-04-15 00:06:00,1.55472,1.5548,1.55457,1.5546,183900001.0
2005-04-15 00:07:00,1.5545,1.55471,1.55443,1.5545,187799997.0
2005-04-15 00:08:00,1.55449,1.5547,1.55444,1.5547,131900000.0
2005-04-15 00:09:00,1.55467,1.55475,1.55452,1.55468,233600001.0
2005-04-15 00:10:00,1.55463,1.55477,1.55448,1.5545,436500003.0
2005-04-15 00:11:00,1.55483,1.55485,1.55468,1.5547,350000001.0
2005-04-15 00:12:00,1.55475,1.55483,1.55463,1.55473,36700001.0
2005-04-15 00:13:00,1.55485,1.55485,1.55462,1.55462,191699997.0
2005-04-15 00:14:00,1.5548,1.5548,1.55466,1.5547,324899998.0
2005-04-15 00:15:00,1.55466,1.55477,1.55464,1.55473,86600000.0
2005-04-15 00:16:00,1.55464,1.5548,1.55462,1.5547,397499998.0
2005-04-15 00:17:00,1.55462,1.55485,1.55456,1.55479,460600003.0
2005-04-15 00:18:00,1.55447,1.55481,1.55447,1.55481,398400001.0
2005-04-15 00:19:00,1.55461,1.55484,1.55452,1.55484,294100008.0
2005-04-15 00:20:00,1.55472,1.55482,1.55451,1.55474,266000000.0
2005-04-15 00:21:00,1.55464,1.55477,1.55438,1.55449,281900000.0
2005-04-15 00:22:00,1.55441,1.55473,1.55441,1.55473,28400000.0
2005-04-15 00:23:00,1.5549,1.55512,1.55486,1.55486,232300001.0
2005-04-15 00:24:00,1.55501,1.55524,1.55478,1.55489,216500000.0
2005-04-15 00:25:00,1.55477,1.55535,1.55473,1.55535,286100000.0
2005-04-15 00:26:00,1.55498,1.55498,1.55482,1.55482,132700003.0
2005-04-15 00:27:00,1.555,1.55513,1.55488,1.55497,314700003.0
2005-04-15 00:28:00,1.55509,1.55525,1.55495,1.55495,460900002.0
2005-04-15 00:29:00,1.55512,1.55514,1.55485,1.55491,340499999.0
2005-04-15 00:30:00,1.55508,1.55515,1.55494,1.5551,290799998.0
2005-04-15 00:31:00,1.55492,1.55507,1.55486,1.55486,75900000.0
2005-04-15 00:32:00,1.55487,1.55514,1.55487,1.55509,322799995.0
2005-04-15 00:33:00,1.55492,1.55506,1.55479,1.55485,113500000.0
2005-04-15 00:34:00,1.55479,1.5551,1.55479,1.55498,349600002.0
2005-04-15 00:35:00,1.55503,1.55503,1.55484,1.55485,168100002.0
2005-04-15 00:36:00,1.55501,1.55515,1.55501,1.55505,197300000.0
2005-04-15 00:37:00,1.55515,1.55515,1.5551,1.5551,14500000.0
2005-04-15 00:38:00,1.55493,1.55513,1.55493,1.55499,79800000.0
2005-04-15 00:39:00,1.5551,1.5551,1.555,1.555,76599998.0
2005-04-15 00:40:00,1.55508,1.55515,1.55501,1.5551,173900003.0
2005-04-15 00:41:00,1.55515,1.55515,1.55502,1.55502,75800002.0
2005-04-15 00:42:00,1.55514,1.55525,1.55488,1.55488,280300002.0
2005-04-15 00:43:00,1.55486,1.55518,1.55475,1.55505,246800006.0
2005-04-15 00:44:00,1.55497,1.55509,1.55487,1.55494,244899998.0
2005-04-15 00:45:00,1.55487,1.55506,1.55486,1.55504,151099998.0
2005-04-15 00:46:00,1.55505,1.55515,1.55492,1.555,274100005.0
2005-04-15 00:47:00,1.55511,1.55511,1.55501,1.55501,112000000.0
2005-04-15 00:48:00,1.55498,1.55517,1.55493,1.55515,213200002.0
2005-04-15 00:49:00,1.55499,1.55513,1.55494,1.555,150800000.0
2005-04-15 00:50:00,1.55471,1.55506,1.55466,1.55506,325700003.0
2005-04-15 00:51:00,1.55483,1.55509,1.55483,1.55501,185100002.0
2005-04-15 00:52:00,1.55503,1.55524,1.55501,1.55512,322600005.0
2005-04-15 00:53:00,1.55497,1.55514,1.55488,1.55502,223700001.0
2005-04-15 00:54:00,1.555,1.55512,1.55493,1.55504,216200001.0
2005-04-15 00:55:00,1.55487,1.55515,1.55477,1.55487,258700002.0
2005-04-15 00:56:00,1.55505,1.55511,1.55484,1.55501,184600001.0
2005-04-15 00:57:00,1.55494,1.55518,1.5549,1.55502,336499998.0
2005-04-15 00:58:00,1.55499,1.55513,1.5548,1.55499,215400000.0
2005-04-15 00:59:00,1.55485,1.55512,1.55485,1.55512,28900000.0
2005-04-15 01:00:00,1.55532,1.55534,1.55487,1.55487,244600004.0
2005-04-15 01:01:00,1.55502,1.55515,1.55496,1.555,319399999.0
2005-04-15 01:02:00,1.5551,1.55515,1.55499,1.55508,158700001.0
2005-04-15 01:03:00,1.55505,1.55519,1.55487,1.55502,240000001.0
2005-04-15 01:04:00,1.55521,1.55525,1.55497,1.55508,381500005.0
2005-04-15 01:05:00,1.55495,1.55503,1.55478,1.55493,303099995.0
2005-04-15 01:06:00,1.55497,1.55515,1.55492,1.55492,253099998.0
2005-04-15 01:07:00,1.55492,1.55507,1.55475,1.5549,180000002.0
2005-04-15 01:08:00,1.55473,1.55499,1.55472,1.55499,178199998.0
2005-04-15 01:09:00,1.55484,1.555,1.55468,1.55475,147000002.0
2005-04-15 01:10:00,1.55483,1.55488,1.55469,1.55475,314800001.0
2005-04-15 01:11:00,1.5549,1.55495,1.5549,1.55495,8800000.0
2005-04-15 01:12:00,1.55473,1.55487,1.55465,1.55483,228900001.0
2005-04-15 01:13:00,1.55471,1.55485,1.55449,1.55465,194899998.0
2005-04-15 01:14:00,1.5549,1.55497,1.5548,1.55489,406000003.0
2005-04-15 01:15:00,1.55488,1.55495,1.55478,1.5549,161900000.0
2005-04-15 01:16:00,1.55485,1.55485,1.5547,1.5547,98500000.0
2005-04-15 01:17:00,1.5549,1.55492,1.55442,1.55442,271100001.0
2005-04-15 01:18:00,1.5549,1.55497,1.5548,1.5548,291799998.0
2005-04-15 01:19:00,1.55478,1.5549,1.5545,1.55464,160800000.0
2005-04-15 01:20:00,1.5547,1.55473,1.55442,1.55442,396900003.0
2005-04-15 01:21:00,1.55463,1.55475,1.55433,1.55438,181299996.0
2005-04-15 01:22:00,1.55478,1.55478,1.55449,1.55466,289899999.0
2005-04-15 01:23:00,1.55473,1.55486,1.5545,1.5545,153200000.0
2005-04-15 01:24:00,1.5543,1.5545,1.5543,1.5545,51800000.0
2005-04-15 01:25:00,1.55457,1.55465,1.55429,1.55452,436999995.0
2005-04-15 01:26:00,1.55465,1.55465,1.5546,1.5546,140600002.0
2005-04-15 01:27:00,1.55453,1.55461,1.55435,1.55435,560099992.0
2005-04-15 01:28:00,1.55453,1.55471,1.55435,1.55456,284699999.0
2005-04-15 01:29:00,1.5547,1.5547,1.55452,1.55452,92099999.0
2005-04-15 01:30:00,1.55459,1.5547,1.55457,1.55468,44800000.0
2005-04-15 01:31:00,1.55457,1.55482,1.55457,1.55457,249500002.0
2005-04-15 01:32:00,1.55443,1.55493,1.55414,1.55481,452700000.0
2005-04-15 01:33:00,1.5547,1.5547,1.5546,1.5546,71100000.0
2005-04-15 01:34:00,1.5546,1.55477,1.55441,1.55467,440200001.0
2005-04-15 01:35:00,1.5547,1.55477,1.55455,1.55469,151000002.0
2005-04-15 01:36:00,1.55464,1.5547,1.55448,1.55456,255900000.0
2005-04-15 01:37:00,1.55457,1.5547,1.55452,1.55463,381500003.0
2005-04-15 01:38:00,1.55464,1.55464,1.55435,1.55449,311500001.0
2005-04-15 01:39:00,1.5546,1.55465,1.55442,1.55442,248700000.0
2005-04-15 01:40:00,1.55441,1.5546,1.55415,1.55438,379100003.0
2005-04-15 01:41:00,1.55457,1.55465,1.55446,1.5546,231299996.0
2005-04-15 01:42:00,1.55465,1.55476,1.55452,1.55452,226799998.0
2005-04-15 01:43:00,1.55459,1.55475,1.55458,1.55475,182900000.0
2005-04-15 01:44:00,1.55464,1.55464,1.55427,1.55449,303400000.0
2005-04-15 01:45:00,1.5548,1.55485,1.5548,1.55485,28800000.0
2005-04-15 01:46:00,1.5547,1.55488,1.55467,1.55488,353100004.0
2005-04-15 01:47:00,1.55485,1.55485,1.5547,1.5547,201399999.0
2005-04-15 01:48:00,1.55466,1.55494,1.55455,1.55473,223199998.0
2005-04-15 01:49:00,1.55463,1.55482,1.55462,1.55468,186699998.0
2005-04-15 01:50:00,1.55475,1.55475,1.5544,1.55443,199800000.0
2005-04-15 01:51:00,1.55447,1.55457,1.55432,1.55448,315799993.0
2005-04-15 01:52:00,1.55466,1.5548,1.55433,1.55453,402500001.0
2005-04-15 01:53:00,1.55453,1.55458,1.55434,1.55445,165300000.0
2005-04-15 01:54:00,1.55439,1.55457,1.55439,1.5545,167099998.0
2005-04-15 01:55:00,1.5545,1.5545,1.55426,1.55438,278500004.0
2005-04-15 01:56:00,1.55444,1.55444,1.55418,1.55428,86400000.0
2005-04-15 01:57:00,1.55431,1.55448,1.55431,1.55448,72699998.0
2005-04-15 01:58:00,1.55447,1.55463,1.55425,1.55425,196000001.0
2005-04-15 01:59:00,1.55448,1.55455,1.55435,1.55447,182000006.0
2005-04-15 02:00:00,1.55412,1.55446,1.55393,1.55411,501699999.0
2005-04-15 02:01:00,1.5544,1.55455,1.5544,1.55455,133199999.0
2005-04-15 02:02:00,1.55437,1.55452,1.5542,1.55432,317300000.0
2005-04-15 02:03:00,1.55427,1.55442,1.55427,1.55438,419099998.0
2005-04-15 02:04:00,1.55425,1.55436,1.55389,1.5543,335400000.0
2005-04-15 02:05:00,1.55425,1.55443,1.55416,1.55432,187699998.0
2005-04-15 02:06:00,1.5543,1.55445,1.5543,1.55445,227400000.0
2005-04-15 02:07:00,1.55435,1.55455,1.55407,1.55444,450500000.0
2005-04-15 02:08:00,1.55436,1.55445,1.55409,1.5543,226799998.0
2005-04-15 02:09:00,1.55434,1.55442,1.55421,1.55433,224900001.0
2005-04-15 02:10:00,1.55424,1.55436,1.55424,1.55436,163700001.0
2005-04-15 02:11:00,1.55426,1.5544,1.55411,1.55435,342400002.0
2005-04-15 02:12:00,1.55427,1.55442,1.55427,1.55442,55099998.0
2005-04-15 02:13:00,1.55437,1.55455,1.55417,1.5543,390000003.0
2005-04-15 02:14:00,1.5544,1.55445,1.55427,1.55438,305300005.0
2005-04-15 02:15:00,1.5544,1.55445,1.55422,1.55422,192599998.0
2005-04-15 02:16:00,1.55435,1.55435,1.5542,1.5542,67800002.0
2005-04-15 02:17:00,1.55422,1.5544,1.55422,1.5544,125299999.0
2005-04-15 02:18:00,1.5544,1.5544,1.5543,1.5543,86000002.0
2005-04-15 02:19:00,1.55448,1.55448,1.55446,1.55446,70200001.0
2005-04-15 02:20:00,1.55438,1.55443,1.55424,1.55443,215800000.0
2005-04-15 02:21:00,1.55445,1.55463,1.55441,1.55447,336600000.0
2005-04-15 02:22:00,1.55439,1.55452,1.55431,1.55441,309000002.0
2005-04-15 02:23:00,1.55447,1.55457,1.55433,1.55437,227900000.0
2005-04-15 02:24:00,1.55444,1.55466,1.55434,1.55466,347599999.0
2005-04-15 02:25:00,1.55431,1.55453,1.55429,1.55439,345799996.0
2005-04-15 02:26:00,1.5546,1.5546,1.5545,1.5545,109800002.0
2005-04-15 02:27:00,1.55462,1.55462,1.55435,1.55435,201899999.0
2005-04-15 02:28:00,1.55437,1.55459,1.55432,1.55445,248600001.0
2005-04-15 02:29:00,1.55445,1.55455,1.55425,1.55446,274899997.0
2005-04-15 02:30:00,1.55427,1.55448,1.55423,1.55442,241300004.0
2005-04-15 02:31:00,1.55431,1.55457,1.55429,1.55443,454800003.0
2005-04-15 02:32:00,1.55445,1.55464,1.55436,1.55438,284999997.0
2005-04-15 02:33:00,1.55446,1.55461,1.55419,1.55435,368400002.0
2005-04-15 02:34:00,1.5546,1.5546,1.5545,1.5545,12800000.0
2005-04-15 02:35:00,1.55468,1.55468,1.55444,1.55453,622600001.0
2005-04-15 02:36:00,1.55453,1.55462,1.55428,1.55444,210799997.0
2005-04-15 02:37:00,1.5543,1.55446,1.5542,1.55445,313899998.0
2005-04-15 02:38:00,1.55446,1.55458,1.55446,1.55458,26000000.0
2005-04-15 02:39:00,1.5545,1.5546,1.5545,1.5546,14400000.0
2005-04-15 02:40:00,1.55435,1.55469,1.55429,1.55447,236700000.0
2005-04-15 02:41:00,1.5546,1.55465,1.55442,1.55442,461200003.0
2005-04-15 02:42:00,1.5545,1.55465,1.55448,1.5546,443200001.0
2005-04-15 02:43:00,1.5546,1.55465,1.5546,1.55465,98199999.0
2005-04-15 02:44:00,1.5546,1.55465,1.55452,1.55459,133400000.0
2005-04-15 02:45:00,1.55456,1.55459,1.55447,1.55453,71000000.0
2005-04-15 02:46:00,1.55454,1.55454,1.55431,1.55431,46400000.0
2005-04-15 02:47:00,1.55423,1.55456,1.55415,1.5544,375600001.0
2005-04-15 02:48:00,1.55452,1.55463,1.5544,1.55453,182000002.0
2005-04-15 02:49:00,1.55425,1.55461,1.55425,1.55444,237900001.0
2005-04-15 02:50:00,1.55454,1.55461,1.55447,1.55453,66199999.0
2005-04-15 02:51:00,1.55463,1.55463,1.55444,1.55446,336900003.0
2005-04-15 02:52:00,1.5545,1.55459,1.55438,1.55442,307600003.0
2005-04-15 02:53:00,1.55497,1.55499,1.55446,1.55446,227999998.0
2005-04-15 02:54:00,1.55447,1.55461,1.55447,1.55461,72800000.0
2005-04-15 02:55:00,1.55448,1.55458,1.5544,1.5545,171700004.0
2005-04-15 02:56:00,1.55434,1.55447,1.55422,1.55436,152700000.0
2005-04-15 02:57:00,1.55443,1.55452,1.55425,1.55443,257599999.0
2005-04-15 02:58:00,1.55441,1.55446,1.55429,1.55433,81200002.0
2005-04-15 02:59:00,1.55436,1.55449,1.55433,1.5544,317300000.0
2005-04-15 03:00:00,1.55463,1.55463,1.55428,1.55428,346500004.0
2005-04-15 03:01:00,1.55437,1.55451,1.55423,1.55431,454800003.0
2005-04-15 03:02:00,1.55421,1.55445,1.55405,1.55428,241900000.0
2005-04-15 03:03:00,1.55445,1.55445,1.55424,1.55424,64400002.0
2005-04-15 03:04:00,1.55463,1.55476,1.55439,1.5545,302399994.0
2005-04-15 03:05:00,1.55448,1.55454,1.55434,1.55454,275600003.0
2005-04-15 03:06:00,1.55449,1.55463,1.55449,1.55452,305900001.0
2005-04-15 03:07:00,1.55457,1.55465,1.55444,1.55447,213600002.0
2005-04-15 03:08:00,1.55447,1.55459,1.55443,1.55452,206000000.0
2005-04-15 03:09:00,1.55458,1.55469,1.55443,1.55456,224399999.0
2005-04-15 03:10:00,1.55475,1.55492,1.55467,1.55483,380800004.0
2005-04-15 03:11:00,1.55494,1.55513,1.55481,1.55501,377999997.0
2005-04-15 03:12:00,1.5551,1.55517,1.55485,1.55511,364000002.0
2005-04-15 03:13:00,1.55508,1.55523,1.55502,1.55508,416600010.0
2005-04-15 03:14:00,1.55495,1.55521,1.55495,1.55517,107199999.0
2005-04-15 03:15:00,1.555,1.55517,1.55496,1.555,382600000.0
2005-04-15 03:16:00,1.55503,1.55532,1.55498,1.55518,293699997.0
2005-04-15 03:17:00,1.5553,1.5553,1.55503,1.55503,112700000.0
2005-04-15 03:18:00,1.55507,1.55518,1.55494,1.55512,217100001.0
2005-04-15 03:19:00,1.55514,1.55518,1.55499,1.55505,445600001.0
2005-04-15 03:20:00,1.55519,1.55519,1.55492,1.55501,233599998.0
2005-04-15 03:21:00,1.55519,1.55519,1.55486,1.55509,264999999.0
2005-04-15 03:22:00,1.55527,1.55531,1.55499,1.5551,187099998.0
2005-04-15 03:23:00,1.55515,1.55523,1.55499,1.55499,184699997.0
2005-04-15 03:24:00,1.5551,1.55515,1.55496,1.55508,312700004.0
2005-04-15 03:25:00,1.55513,1.55529,1.55508,1.55516,289700001.0
2005-04-15 03:26:00,1.55503,1.55521,1.55501,1.55509,180600002.0
2005-04-15 03:27:00,1.55505,1.55517,1.55505,1.55513,64700001.0
2005-04-15 03:28:00,1.5549,1.55533,1.5549,1.55519,179199998.0
2005-04-15 03:29:00,1.55505,1.55517,1.55494,1.5551,127600001.0
2005-04-15 03:30:00,1.55504,1.55512,1.55487,1.55493,68100000.0
2005-04-15 03:31:00,1.55488,1.55512,1.55488,1.55508,382700004.0
2005-04-15 03:32:00,1.55528,1.55543,1.55497,1.55506,226499996.0
2005-04-15 03:33:00,1.55508,1.55512,1.55489,1.55504,245700000.0
2005-04-15 03:34:00,1.55507,1.55513,1.55488,1.55503,359600003.0
2005-04-15 03:35:00,1.55507,1.55508,1.55494,1.55508,183700002.0
2005-04-15 03:36:00,1.55506,1.55514,1.55496,1.55514,185300002.0
2005-04-15 03:37:00,1.55491,1.55511,1.5549,1.5551,247799999.0
2005-04-15 03:38:00,1.55508,1.55515,1.55502,1.5551,85699999.0
2005-04-15 03:39:00,1.5551,1.5552,1.55497,1.55499,451499998.0
2005-04-15 03:40:00,1.55503,1.55503,1.55468,1.55472,234900001.0
2005-04-15 03:41:00,1.55465,1.5549,1.55465,1.5549,295699996.0
2005-04-15 03:42:00,1.55479,1.55495,1.55478,1.55481,281099997.0
2005-04-15 03:43:00,1.55472,1.55494,1.55457,1.55457,299400001.0
2005-04-15 03:44:00,1.5549,1.5549,1.55465,1.55465,281799995.0
2005-04-15 03:45:00,1.55466,1.55488,1.55463,1.55472,489700005.0
2005-04-15 03:46:00,1.55465,1.55484,1.5546,1.55479,369800001.0
2005-04-15 03:47:00,1.55473,1.55485,1.55463,1.55465,273999999.0
2005-04-15 03:48:00,1.55477,1.55478,1.5544,1.55448,411899998.0
2005-04-15 03:49:00,1.55467,1.55472,1.55449,1.55452,266999999.0
2005-04-15 03:50:00,1.55468,1.55486,1.55458,1.55471,219400001.0
2005-04-15 03:51:00,1.55492,1.55499,1.55479,1.5548,332899994.0
2005-04-15 03:52:00,1.55465,1.55482,1.55459,1.55471,123900001.0
2005-04-15 03:53:00,1.55477,1.55489,1.55477,1.55489,93500002.0
2005-04-15 03:54:00,1.55478,1.5549,1.55469,1.55485,468800001.0
2005-04-15 03:55:00,1.55483,1.55483,1.55458,1.55477,139099999.0
2005-04-15 03:56:00,1.55465,1.55475,1.5545,1.55467,207999998.0
2005-04-15 03:57:00,1.5547,1.55475,1.5547,1.55475,29500000.0
2005-04-15 03:58:00,1.55467,1.55481,1.55437,1.55447,245100001.0
2005-04-15 03:59:00,1.55431,1.55457,1.55431,1.55452,329699998.0
2005-04-15 04:00:00,1.55449,1.55458,1.55441,1.55447,35199999.0
2005-04-15 04:01:00,1.55438,1.55451,1.55428,1.5544,310299998.0
2005-04-15 04:02:00,1.55435,1.5545,1.55433,1.55433,294900001.0
2005-04-15 04:03:00,1.55445,1.55469,1.55435,1.55452,245199999.0
2005-04-15 04:04:00,1.5548,1.55485,1.5548,1.55485,57600000.0
2005-04-15 04:05:00,1.55469,1.55488,1.55468,1.55488,356899997.0
2005-04-15 04:06:00,1.55468,1.55481,1.55462,1.55477,310600001.0
2005-04-15 04:07:00,1.55471,1.55482,1.55445,1.55474,297000002.0
2005-04-15 04:08:00,1.55467,1.55482,1.5545,1.55477,282899993.0
2005-04-15 04:09:00,1.55457,1.55475,1.55437,1.55461,162600003.0
2005-04-15 04:10:00,1.5547,1.55483,1.55454,1.55473,282899998.0
2005-04-15 04:11:00,1.5547,1.55481,1.55454,1.55454,369600001.0
2005-04-15 04:12:00,1.55473,1.55473,1.5545,1.55462,400800003.0
2005-04-15 04:13:00,1.55472,1.55485,1.55463,1.55467,253999998.0
2005-04-15 04:14:00,1.55459,1.55485,1.55447,1.55463,275799999.0
2005-04-15 04:15:00,1.55466,1.55472,1.55464,1.55468,124500000.0
2005-04-15 04:16:00,1.55455,1.55464,1.55434,1.55459,337700003.0
2005-04-15 04:17:00,1.55462,1.55486,1.55462,1.55483,235600001.0
2005-04-15 04:18:00,1.55485,1.55498,1.55459,1.55462,453899993.0
2005-04-15 04:19:00,1.55464,1.55482,1.55444,1.55444,217600001.0
2005-04-15 04:20:00,1.55437,1.55469,1.55414,1.55429,381500003.0
2005-04-15 04:21:00,1.55458,1.55468,1.55446,1.55453,411200008.0
2005-04-15 04:22:00,1.5544,1.55474,1.55419,1.55474,205300000.0
2005-04-15 04:23:00,1.55439,1.55465,1.55439,1.5546,409000002.0
2005-04-15 04:24:00,1.55462,1.55471,1.55447,1.55452,401300002.0
2005-04-15 04:25:00,1.55465,1.55465,1.55438,1.55444,363499998.0
2005-04-15 04:26:00,1.55465,1.55465,1.5545,1.55458,420200000.0
2005-04-15 04:27:00,1.55465,1.55465,1.5546,1.5546,118199998.0
2005-04-15 04:28:00,1.55457,1.55457,1.55436,1.55436,324100002.0
2005-04-15 04:29:00,1.55462,1.5547,1.55448,1.55456,312200003.0
2005-04-15 04:30:00,1.55444,1.55464,1.55444,1.55464,143200001.0
2005-04-15 04:31:00,1.55452,1.55465,1.55452,1.55465,62099998.0
2005-04-15 04:32:00,1.55447,1.55458,1.55439,1.5545,205999996.0
2005-04-15 04:33:00,1.55448,1.55464,1.55448,1.55464,42600000.0
2005-04-15 04:34:00,1.5545,1.5546,1.5545,1.5546,60700001.0
2005-04-15 04:35:00,1.55444,1.55464,1.55435,1.55464,219099999.0
2005-04-15 04:36:00,1.55452,1.55471,1.55452,1.55461,259300000.0
2005-04-15 04:37:00,1.55472,1.55477,1.55454,1.55468,405500000.0
2005-04-15 04:38:00,1.5547,1.55474,1.55455,1.55455,161599996.0
2005-04-15 04:39:00,1.5546,1.55465,1.55438,1.5545,231400001.0
2005-04-15 04:40:00,1.55457,1.55465,1.55444,1.55457,178100003.0
2005-04-15 04:41:00,1.5546,1.5546,1.55441,1.55441,108500002.0
2005-04-15 04:42:00,1.5546,1.55465,1.5545,1.55451,350500001.0
2005-04-15 04:43:00,1.55449,1.55465,1.55439,1.55442,195399999.0
2005-04-15 04:44:00,1.55447,1.55459,1.55438,1.55442,199600004.0
2005-04-15 04:45:00,1.55428,1.55457,1.5542,1.55435,281500001.0
2005-04-15 04:46:00,1.5544,1.5545,1.5544,1.5545,24800000.0
2005-04-15 04:47:00,1.55448,1.5546,1.55436,1.55454,327499996.0
2005-04-15 04:48:00,1.55452,1.55461,1.55444,1.55457,270800001.0
2005-04-15 04:49:00,1.55468,1.55468,1.55443,1.5545,331500001.0
2005-04-15 04:50:00,1.55438,1.55455,1.55427,1.55452,153400000.0
2005-04-15 04:51:00,1.5545,1.5545,1.5544,1.5544,56900000.0
2005-04-15 04:52:00,1.55453,1.55465,1.55446,1.55446,273300000.0
2005-04-15 04:53:00,1.55444,1.55464,1.55432,1.55454,57500000.0
2005-04-15 04:54:00,1.55452,1.55459,1.55433,1.55442,323200001.0
2005-04-15 04:55:00,1.55451,1.55454,1.55437,1.55443,59800000.0
2005-04-15 04:56:00,1.55438,1.55469,1.5543,1.55467,333300003.0
2005-04-15 04:57:00,1.55452,1.55459,1.55437,1.5545,232299999.0
2005-04-15 04:58:00,1.55446,1.55463,1.55442,1.55459,355899999.0
2005-04-15 04:59:00,1.55472,1.5548,1.55441,1.5548,428000008.0
2005-04-15 05:00:00,1.5546,1.55464,1.55447,1.55448,394899999.0
2005-04-15 05:01:00,1.55447,1.55459,1.55443,1.55443,189900001.0
2005-04-15 05:02:00,1.55439,1.5545,1.55424,1.55435,225799997.0
2005-04-15 05:03:00,1.55456,1.55456,1.55433,1.55434,270700000.0
2005-04-15 05:04:00,1.5544,1.5546,1.55421,1.55441,412800006.0
2005-04-15 05:05:00,1.55438,1.55457,1.55438,1.55457,175600002.0
2005-04-15 05:06:00,1.55455,1.55463,1.55445,1.55452,100600000.0
2005-04-15 05:07:00,1.55457,1.55463,1.55446,1.55447,417700000.0
2005-04-15 05:08:00,1.55446,1.55462,1.55435,1.55445,294299998.0
2005-04-15 05:09:00,1.55458,1.55473,1.55439,1.5546,474299996.0
2005-04-15 05:10:00,1.5546,1.5546,1.55445,1.55445,43900000.0
2005-04-15 05:11:00,1.55461,1.55469,1.55423,1.55454,426700001.0
2005-04-15 05:12:00,1.55458,1.55465,1.55442,1.55458,372100005.0
2005-04-15 05:13:00,1.5544,1.55475,1.55435,1.55465,196200001.0
2005-04-15 05:14:00,1.5546,1.55468,1.5545,1.5545,238199996.0
2005-04-15 05:15:00,1.55457,1.55457,1.55444,1.55444,12000000.0
2005-04-15 05:16:00,1.55444,1.5546,1.55444,1.5546,134199998.0
2005-04-15 05:17:00,1.55461,1.55461,1.55447,1.55447,87899998.0
2005-04-15 05:18:00,1.55449,1.55462,1.5544,1.5544,326399996.0
2005-04-15 05:19:00,1.55457,1.5546,1.55438,1.55438,348799997.0
2005-04-15 05:20:00,1.55431,1.55451,1.55427,1.55434,377000005.0
2005-04-15 05:21:00,1.55455,1.5547,1.55403,1.55416,206999997.0
2005-04-15 05:22:00,1.55443,1.55453,1.55436,1.5544,242999999.0
2005-04-15 05:23:00,1.55438,1.5545,1.5543,1.55441,245000003.0
2005-04-15 05:24:00,1.55422,1.55455,1.55422,1.55452,439799998.0
2005-04-15 05:25:00,1.55448,1.55455,1.55431,1.55439,434700008.0
2005-04-15 05:26:00,1.55442,1.55455,1.55442,1.55455,16800000.0
2005-04-15 05:27:00,1.55443,1.55455,1.55427,1.55436,363799992.0
2005-04-15 05:28:00,1.5544,1.55452,1.55433,1.55447,213400000.0
2005-04-15 05:29:00,1.55431,1.55459,1.55429,1.5545,433300007.0
2005-04-15 05:30:00,1.55442,1.55443,1.55428,1.55428,96899999.0
2005-04-15 05:31:00,1.55445,1.55445,1.5544,1.5544,102200000.0
2005-04-15 05:32:00,1.5544,1.55445,1.5543,1.55431,318000007.0
2005-04-15 05:33:00,1.55417,1.55447,1.55417,1.55445,190199997.0
2005-04-15 05:34:00,1.5544,1.55445,1.55423,1.55438,304300004.0
2005-04-15 05:35:00,1.5543,1.5544,1.5543,1.5544,14400000.0
2005-04-15 05:36:00,1.55447,1.55463,1.55434,1.55447,322800003.0
2005-04-15 05:37:00,1.55432,1.55442,1.55406,1.55425,431900000.0
2005-04-15 05:38:00,1.55439,1.55441,1.55421,1.5543,132600000.0
2005-04-15 05:39:00,1.55419,1.55439,1.55409,1.55417,307800003.0
2005-04-15 05:40:00,1.55437,1.55445,1.55421,1.55435,106400001.0
2005-04-15 05:41:00,1.55432,1.55445,1.55432,1.55445,55100000.0
2005-04-15 05:42:00,1.5544,1.5544,1.55422,1.55422,133399998.0
2005-04-15 05:43:00,1.55435,1.55448,1.55424,1.5544,233300001.0
2005-04-15 05:44:00,1.55436,1.55445,1.55424,1.55435,64899999.0
2005-04-15 05:45:00,1.55411,1.55441,1.55411,1.55428,208600003.0
2005-04-15 05:46:00,1.55437,1.55445,1.55427,1.55437,77299999.0
2005-04-15 05:47:00,1.55435,1.55443,1.55416,1.55431,337800001.0
2005-04-15 05:48:00,1.55435,1.55446,1.55423,1.55423,421499998.0
2005-04-15 05:49:00,1.55417,1.55455,1.554,1.554,402100001.0
2005-04-15 05:50:00,1.55447,1.55448,1.55432,1.55434,289399995.0
2005-04-15 05:51:00,1.55433,1.55451,1.5543,1.55446,263800001.0
2005-04-15 05:52:00,1.5542,1.55435,1.55412,1.55415,348200004.0
2005-04-15 05:53:00,1.55441,1.55457,1.55434,1.55448,485500007.0
2005-04-15 05:54:00,1.5545,1.55458,1.55433,1.55433,257600000.0
2005-04-15 05:55:00,1.55445,1.55455,1.55434,1.55441,163399999.0
2005-04-15 05:56:00,1.5545,1.55452,1.5544,1.55444,66900000.0
2005-04-15 05:57:00,1.5543,1.55473,1.5543,1.55462,232599999.0
2005-04-15 05:58:00,1.55452,1.55452,1.5543,1.55435,258700000.0
2005-04-15 05:59:00,1.55455,1.55465,1.55446,1.55453,351100006.0
2005-04-15 06:00:00,1.5544,1.55462,1.55434,1.55462,140799998.0
2005-04-15 06:01:00,1.55477,1.55479,1.55439,1.55445,309700005.0
2005-04-15 06:02:00,1.5545,1.5546,1.5545,1.5546,145700002.0
2005-04-15 06:03:00,1.55467,1.5548,1.55461,1.55464,404300000.0
2005-04-15 06:04:00,1.55448,1.55489,1.55448,1.55465,263000001.0
2005-04-15 06:05:00,1.55451,1.55468,1.55448,1.5546,297500002.0
2005-04-15 06:06:00,1.55468,1.55474,1.55454,1.55454,452499997.0
2005-04-15 06:07:00,1.55441,1.55461,1.55429,1.55461,205700001.0
2005-04-15 06:08:00,1.55452,1.55465,1.55435,1.55452,259299999.0
2005-04-15 06:09:00,1.55465,1.55468,1.5545,1.55465,392300004.0
2005-04-15 06:10:00,1.55451,1.55461,1.55422,1.55432,244400001.0
2005-04-15 06:11:00,1.55465,1.55468,1.55446,1.5545,207500001.0
2005-04-15 06:12:00,1.55455,1.55465,1.55441,1.55459,189399999.0
2005-04-15 06:13:00,1.55452,1.55468,1.5544,1.55448,345700007.0
2005-04-15 06:14:00,1.55458,1.55465,1.55445,1.55454,240600000.0
2005-04-15 06:15:00,1.55452,1.55461,1.55434,1.55452,407799999.0
2005-04-15 06:16:00,1.5546,1.5546,1.5545,1.5545,22400000.0
2005-04-15 06:17:00,1.55451,1.55465,1.55451,1.55465,118500002.0
2005-04-15 06:18:00,1.55458,1.55465,1.55444,1.5546,366000000.0
2005-04-15 06:19:00,1.55447,1.55465,1.55443,1.55455,336000003.0
2005-04-15 06:20:00,1.55453,1.55462,1.55439,1.55458,299500000.0
2005-04-15 06:21:00,1.5546,1.55465,1.5546,1.55465,30500000.0
2005-04-15 06:22:00,1.55458,1.55465,1.5544,1.55455,175100000.0
2005-04-15 06:23:00,1.5546,1.55462,1.55427,1.55447,343100001.0
2005-04-15 06:24:00,1.55483,1.55483,1.55446,1.55462,349799994.0
2005-04-15 06:25:00,1.5546,1.55465,1.55449,1.55449,174400000.0
2005-04-15 06:26:00,1.55444,1.55467,1.55425,1.55447,380000002.0
2005-04-15 06:27:00,1.55473,1.55498,1.55467,1.55489,254099999.0
2005-04-15 06:28:00,1.55502,1.55502,1.55462,1.55462,348199999.0
2005-04-15 06:29:00,1.55488,1.555,1.5547,1.55475,137299999.0
2005-04-15 06:30:00,1.55451,1.55471,1.55451,1.55453,140199997.0
2005-04-15 06:31:00,1.55467,1.55467,1.55452,1.55452,51100001.0
2005-04-15 06:32:00,1.55468,1.55469,1.55453,1.55453,281900000.0
2005-04-15 06:33:00,1.55454,1.55466,1.55454,1.55464,75200000.0
2005-04-15 06:34:00,1.55458,1.55467,1.55442,1.55458,414300007.0
2005-04-15 06:35:00,1.55443,1.55476,1.55443,1.55476,291399998.0
2005-04-15 06:36:00,1.5547,1.55484,1.55453,1.55467,95799999.0
2005-04-15 06:37:00,1.55474,1.55481,1.55462,1.55481,72700001.0
2005-04-15 06:38:00,1.55471,1.55479,1.55462,1.55473,126300001.0
2005-04-15 06:39:00,1.55474,1.5548,1.55453,1.55477,378800003.0
2005-04-15 06:40:00,1.55469,1.55485,1.55452,1.55462,273000005.0
2005-04-15 06:41:00,1.55452,1.55462,1.55438,1.55448,88700001.0
2005-04-15 06:42:00,1.5546,1.55464,1.55449,1.55457,339899996.0
2005-04-15 06:43:00,1.55455,1.55465,1.55442,1.5546,147000001.0
2005-04-15 06:44:00,1.55445,1.5546,1.55444,1.55448,202199999.0
2005-04-15 06:45:00,1.55457,1.55468,1.55432,1.55441,372400004.0
2005-04-15 06:46:00,1.55448,1.55469,1.55431,1.55439,277299998.0
2005-04-15 06:47:00,1.55456,1.55471,1.55444,1.5545,250599998.0
2005-04-15 06:48:00,1.55446,1.55465,1.55446,1.55465,368999997.0
2005-04-15 06:49:00,1.55473,1.55476,1.55447,1.55448,445800001.0
2005-04-15 06:50:00,1.55457,1.5548,1.55443,1.55459,278099999.0
2005-04-15 06:51:00,1.55456,1.55469,1.55454,1.55461,80800000.0
2005-04-15 06:52:00,1.55467,1.55474,1.55455,1.55456,144300000.0
2005-04-15 06:53:00,1.55454,1.55462,1.55447,1.55447,344600004.0
2005-04-15 06:54:00,1.55446,1.5547,1.55446,1.5546,201499999.0
2005-04-15 06:55:00,1.5546,1.55472,1.55452,1.55464,333500000.0
2005-04-15 06:56:00,1.55451,1.55484,1.55451,1.55484,202900007.0
2005-04-15 06:57:00,1.55481,1.55495,1.55469,1.55482,220600003.0
2005-04-15 06:58:00,1.55485,1.55485,1.5548,1.5548,252800001.0
2005-04-15 06:59:00,1.5548,1.55485,1.5547,1.55474,354299994.0
2005-04-15 07:00:00,1.55476,1.55482,1.55452,1.55461,306500003.0
2005-04-15 07:01:00,1.55455,1.55469,1.55444,1.55456,383200002.0
2005-04-15 07:02:00,1.55448,1.55456,1.55437,1.55447,402599999.0
2005-04-15 07:03:00,1.55447,1.55459,1.55444,1.55453,269700001.0
2005-04-15 07:04:00,1.55448,1.55455,1.55426,1.55446,298300000.0
2005-04-15 07:05:00,1.55457,1.55458,1.5544,1.55441,144600000.0
2005-04-15 07:06:00,1.55438,1.55459,1.55425,1.55457,414600000.0
2005-04-15 07:07:00,1.55451,1.55455,1.55435,1.55443,135300000.0
2005-04-15 07:08:00,1.55428,1.55449,1.55427,1.55427,234400000.0
2005-04-15 07:09:00,1.5544,1.55457,1.55431,1.55445,398100002.0
2005-04-15 07:10:00,1.55423,1.55444,1.55423,1.55444,75399999.0
2005-04-15 07:11:00,1.55439,1.55449,1.55428,1.55433,141200000.0
2005-04-15 07:12:00,1.55437,1.55453,1.55437,1.55448,115800002.0
2005-04-15 07:13:00,1.55445,1.55455,1.55433,1.55438,173199999.0
2005-04-15 07:14:00,1.5543,1.55447,1.5543,1.55447,71099999.0
2005-04-15 07:15:00,1.55432,1.55452,1.55414,1.55452,477799999.0
2005-04-15 07:16:00,1.55444,1.55449,1.55432,1.55442,234600000.0
2005-04-15 07:17:00,1.55437,1.55444,1.55429,1.55435,213200001.0
2005-04-15 07:18:00,1.55433,1.55455,1.55428,1.55442,236500002.0
2005-04-15 07:19:00,1.55443,1.55452,1.55431,1.55439,86800002.0
2005-04-15 07:20:00,1.55436,1.55464,1.55436,1.55451,363999998.0
2005-04-15 07:21:00,1.55431,1.55452,1.55418,1.55448,342699999.0
2005-04-15 07:22:00,1.5543,1.55458,1.5543,1.55458,393799999.0
2005-04-15 07:23:00,1.55429,1.55454,1.55421,1.55454,230100000.0
2005-04-15 07:24:00,1.55453,1.5546,1.55439,1.55439,244599999.0
2005-04-15 07:25:00,1.55449,1.55453,1.5543,1.5543,313200001.0
2005-04-15 07:26:00,1.55447,1.55449,1.5542,1.55437,320200004.0
2005-04-15 07:27:00,1.55445,1.55445,1.55418,1.55428,322399998.0
2005-04-15 07:28:00,1.55439,1.55459,1.55422,1.55436,440600000.0
2005-04-15 07:29:00,1.55452,1.55462,1.55444,1.55453,309800005.0
2005-04-15 07:30:00,1.55448,1.55457,1.55441,1.55457,206400006.0
2005-04-15 07:31:00,1.55455,1.55458,1.55442,1.55451,302700004.0
2005-04-15 07:32:00,1.55462,1.55462,1.55432,1.55432,142300000.0
2005-04-15 07:33:00,1.55438,1.55448,1.55427,1.55441,147199997.0
2005-04-15 07:34:00,1.55457,1.55457,1.55434,1.55436,359200008.0
2005-04-15 07:35:00,1.55446,1.55453,1.55434,1.55446,139800000.0
2005-04-15 07:36:00,1.55437,1.55449,1.55437,1.55449,85400000.0
2005-04-15 07:37:00,1.55442,1.55453,1.55433,1.55443,130800001.0
2005-04-15 07:38:00,1.5544,1.55459,1.5544,1.55457,151199998.0
2005-04-15 07:39:00,1.55455,1.55455,1.55442,1.55442,116799998.0
2005-04-15 07:40:00,1.55429,1.55447,1.55408,1.55414,293800002.0
2005-04-15 07:41:00,1.55452,1.55463,1.55428,1.55448,275999999.0
2005-04-15 07:42:00,1.55448,1.55465,1.55445,1.55461,311100001.0
2005-04-15 07:43:00,1.5545,1.55452,1.55432,1.55442,305700004.0
2005-04-15 07:44:00,1.55437,1.55458,1.55429,1.55434,271600001.0
2005-04-15 07:45:00,1.55442,1.55442,1.55421,1.55421,207400002.0
2005-04-15 07:46:00,1.55425,1.55436,1.55395,1.55411,412900006.0
2005-04-15 07:47:00,1.5543,1.55449,1.5543,1.5544,340399998.0
2005-04-15 07:48:00,1.55437,1.55454,1.55432,1.55443,211900001.0
2005-04-15 07:49:00,1.55441,1.55456,1.55424,1.55434,331700002.0
2005-04-15 07:50:00,1.55456,1.55456,1.55437,1.55442,210799999.0
2005-04-15 07:51:00,1.55452,1.55452,1.5542,1.5542,326999995.0
2005-04-15 07:52:00,1.55448,1.55453,1.55434,1.55453,391299998.0
2005-04-15 07:53:00,1.55455,1.55455,1.5544,1.5544,94900001.0
2005-04-15 07:54:00,1.55442,1.55456,1.55422,1.55448,277200001.0
2005-04-15 07:55:00,1.5545,1.55458,1.55434,1.55439,498399996.0
2005-04-15 07:56:00,1.55447,1.55461,1.55426,1.55426,168500000.0
2005-04-15 07:57:00,1.5545,1.5545,1.55432,1.55432,125599999.0
2005-04-15 07:58:00,1.55437,1.55437,1.55424,1.55424,28000000.0
2005-04-15 07:59:00,1.55447,1.55453,1.55436,1.55439,356300006.0
2005-04-15 08:00:00,1.55447,1.55448,1.5543,1.55448,197300003.0
2005-04-15 08:01:00,1.5545,1.55453,1.5543,1.55441,380300001.0
2005-04-15 08:02:00,1.55436,1.55459,1.55411,1.55437,367700002.0
2005-04-15 08:03:00,1.5543,1.55453,1.55424,1.55441,319400008.0
2005-04-15 08:04:00,1.55445,1.55457,1.55437,1.55451,353200003.0
2005-04-15 08:05:00,1.55441,1.5545,1.55439,1.5544,96600000.0
2005-04-15 08:06:00,1.5541,1.55425,1.55382,1.55402,341400004.0
2005-04-15 08:07:00,1.55402,1.55426,1.55402,1.55417,540399996.0
2005-04-15 08:08:00,1.55413,1.55414,1.55401,1.55404,60900000.0
2005-04-15 08:09:00,1.55398,1.55426,1.55398,1.5542,185400001.0
2005-04-15 08:10:00,1.55382,1.55425,1.55382,1.5542,215200003.0
2005-04-15 08:11:00,1.55413,1.55435,1.55413,1.55427,215600002.0
2005-04-15 08:12:00,1.55417,1.5543,1.554,1.55408,216800000.0
2005-04-15 08:13:00,1.55415,1.55446,1.55404,1.55435,492000003.0
2005-04-15 08:14:00,1.5544,1.5544,1.55401,1.55401,259099999.0
2005-04-15 08:15:00,1.55415,1.55434,1.55411,1.55417,485100002.0
2005-04-15 08:16:00,1.55421,1.55445,1.55409,1.55445,396299999.0
2005-04-15 08:17:00,1.55445,1.5546,1.55433,1.55448,196799996.0
2005-04-15 08:18:00,1.55454,1.55472,1.55444,1.55458,265499998.0
2005-04-15 08:19:00,1.5546,1.5547,1.55441,1.55464,302899993.0
2005-04-15 08:20:00,1.55459,1.55477,1.55458,1.55472,324100000.0
2005-04-15 08:21:00,1.55464,1.55465,1.55444,1.55449,252500001.0
2005-04-15 08:22:00,1.55425,1.5544,1.55411,1.55426,289200004.0
2005-04-15 08:23:00,1.55431,1.55431,1.55402,1.55402,199299999.0
2005-04-15 08:24:00,1.55402,1.55431,1.55402,1.55422,510700004.0
2005-04-15 08:25:00,1.55408,1.55426,1.55405,1.55415,250900002.0
2005-04-15 08:26:00,1.55415,1.55423,1.55395,1.55401,396100004.0
2005-04-15 08:27:00,1.55398,1.5541,1.55381,1.55397,149400001.0
2005-04-15 08:28:00,1.55392,1.55406,1.55387,1.55393,329499999.0
2005-04-15 08:29:00,1.55393,1.55404,1.55393,1.55404,60499999.0
2005-04-15 08:30:00,1.55405,1.55415,1.55391,1.554,450000007.0
2005-04-15 08:31:00,1.55396,1.55417,1.55394,1.55404,413400003.0
2005-04-15 08:32:00,1.55404,1.55431,1.554,1.55405,113600002.0
2005-04-15 08:33:00,1.55417,1.55417,1.55391,1.55391,164399998.0
2005-04-15 08:34:00,1.55395,1.55401,1.55386,1.55393,183700004.0
2005-04-15 08:35:00,1.55396,1.55421,1.55379,1.55421,226100001.0
2005-04-15 08:36:00,1.55423,1.5544,1.55407,1.55413,304500001.0
2005-04-15 08:37:00,1.55444,1.5545,1.55431,1.55442,199600000.0
2005-04-15 08:38:00,1.55436,1.5544,1.55416,1.55417,213900001.0
2005-04-15 08:39:00,1.5542,1.55436,1.554,1.55414,375000002.0
2005-04-15 08:40:00,1.55409,1.55428,1.55399,1.55416,121399998.0
2005-04-15 08:41:00,1.55425,1.55425,1.55383,1.55389,332100001.0
2005-04-15 08:42:00,1.5539,1.55402,1.55382,1.5539,293000000.0
2005-04-15 08:43:00,1.55408,1.5543,1.55395,1.5543,275700000.0
2005-04-15 08:44:00,1.55415,1.55429,1.5541,1.55416,361100002.0
2005-04-15 08:45:00,1.55421,1.55423,1.5538,1.55408,421200002.0
2005-04-15 08:46:00,1.55427,1.55438,1.55408,1.55415,306700000.0
2005-04-15 08:47:00,1.55436,1.55436,1.5541,1.55415,432999999.0
2005-04-15 08:48:00,1.55434,1.55447,1.55413,1.55434,229599998.0
2005-04-15 08:49:00,1.55418,1.55443,1.55418,1.5543,476900002.0
2005-04-15 08:50:00,1.55412,1.55426,1.55396,1.55404,210600004.0
2005-04-15 08:51:00,1.55402,1.55425,1.55392,1.55405,275700001.0
2005-04-15 08:52:00,1.55407,1.55413,1.55391,1.55407,332199991.0
2005-04-15 08:53:00,1.55414,1.55426,1.55396,1.55398,471800001.0
2005-04-15 08:54:00,1.55381,1.55398,1.55376,1.55389,344999995.0
2005-04-15 08:55:00,1.5539,1.55404,1.55378,1.5539,339700001.0
2005-04-15 08:56:00,1.55413,1.55413,1.55389,1.5539,160000000.0
2005-04-15 08:57:00,1.55409,1.55415,1.55387,1.55397,234200003.0
2005-04-15 08:58:00,1.55411,1.55413,1.55387,1.55405,501100003.0
2005-04-15 08:59:00,1.55408,1.55416,1.55394,1.5541,323000004.0
2005-04-15 09:00:00,1.55416,1.5542,1.5539,1.55396,253199999.0
2005-04-15 09:01:00,1.55408,1.55415,1.55388,1.55395,458900003.0
2005-04-15 09:02:00,1.55377,1.55398,1.55369,1.55391,280299998.0
2005-04-15 09:03:00,1.55387,1.55387,1.55358,1.55368,221400002.0
2005-04-15 09:04:00,1.5537,1.55395,1.55358,1.55385,238799997.0
2005-04-15 09:05:00,1.55392,1.55409,1.55382,1.55398,438700003.0
2005-04-15 09:06:00,1.55402,1.55402,1.55378,1.55378,124800000.0
2005-04-15 09:07:00,1.55378,1.55399,1.55372,1.55396,327100004.0
2005-04-15 09:08:00,1.55377,1.55395,1.55368,1.55368,412700002.0
2005-04-15 09:09:00,1.55365,1.55377,1.55352,1.55354,286199999.0
2005-04-15 09:10:00,1.55355,1.55355,1.55331,1.55331,285100002.0
2005-04-15 09:11:00,1.55345,1.55356,1.55331,1.55343,332500006.0
2005-04-15 09:12:00,1.55361,1.55369,1.55339,1.55339,202800002.0
2005-04-15 09:13:00,1.55339,1.55358,1.55337,1.5534,305200006.0
2005-04-15 09:14:00,1.55365,1.55365,1.5534,1.55346,374299997.0
2005-04-15 09:15:00,1.55357,1.5536,1.55344,1.55348,285200005.0
2005-04-15 09:16:00,1.55341,1.55363,1.55341,1.55356,221099999.0
2005-04-15 09:17:00,1.5536,1.5536,1.5535,1.5535,37600000.0
2005-04-15 09:18:00,1.55364,1.55375,1.55352,1.55365,320100002.0
2005-04-15 09:19:00,1.55352,1.55371,1.55348,1.55357,324000001.0
2005-04-15 09:20:00,1.55368,1.55368,1.55336,1.55346,235599998.0
2005-04-15 09:21:00,1.5534,1.55374,1.5534,1.55363,326899997.0
2005-04-15 09:22:00,1.55368,1.55368,1.55349,1.55349,132600000.0
2005-04-15 09:23:00,1.55343,1.55367,1.55343,1.55352,234699999.0
2005-04-15 09:24:00,1.55352,1.55366,1.55344,1.55349,246200003.0
2005-04-15 09:25:00,1.55355,1.55355,1.55326,1.55339,297299998.0
2005-04-15 09:26:00,1.55348,1.55355,1.55342,1.5535,78999998.0
2005-04-15 09:27:00,1.55334,1.55346,1.55321,1.55346,340699997.0
2005-04-15 09:28:00,1.55344,1.55353,1.55316,1.55331,284300001.0
2005-04-15 09:29:00,1.55327,1.55339,1.55317,1.55332,191800000.0
2005-04-15 09:30:00,1.55331,1.55341,1.55317,1.55337,190399997.0
2005-04-15 09:31:00,1.55321,1.55334,1.55309,1.55314,186200001.0
2005-04-15 09:32:00,1.55338,1.5535,1.55314,1.55341,422000006.0
2005-04-15 09:33:00,1.5535,1.55351,1.55331,1.55336,297399997.0
2005-04-15 09:34:00,1.55363,1.55378,1.55345,1.55348,386699990.0
2005-04-15 09:35:00,1.55368,1.55398,1.55368,1.55395,410499999.0
2005-04-15 09:36:00,1.55376,1.55401,1.55375,1.55397,293999999.0
2005-04-15 09:37:00,1.55387,1.55392,1.55374,1.55374,288900001.0
2005-04-15 09:38:00,1.55388,1.55388,1.55349,1.55364,215500001.0
2005-04-15 09:39:00,1.55378,1.55392,1.55366,1.55392,199100003.0
2005-04-15 09:40:00,1.55379,1.55379,1.55364,1.55364,66399999.0
2005-04-15 09:41:00,1.55371,1.55381,1.55357,1.5537,366499998.0
2005-04-15 09:42:00,1.5537,1.5538,1.55354,1.55357,288500004.0
2005-04-15 09:43:00,1.55369,1.55379,1.55359,1.55373,396799998.0
2005-04-15 09:44:00,1.55362,1.55385,1.55354,1.55371,334900004.0
2005-04-15 09:45:00,1.55364,1.55377,1.55354,1.55375,376499999.0
2005-04-15 09:46:00,1.55378,1.55378,1.55362,1.5537,286000004.0
2005-04-15 09:47:00,1.55372,1.55381,1.55361,1.55361,259300003.0
2005-04-15 09:48:00,1.55359,1.55375,1.55356,1.55373,417200001.0
2005-04-15 09:49:00,1.55377,1.55377,1.55355,1.55373,300599996.0
2005-04-15 09:50:00,1.55362,1.55371,1.55343,1.55368,233400002.0
2005-04-15 09:51:00,1.55382,1.55389,1.55366,1.55367,302000001.0
2005-04-15 09:52:00,1.55361,1.55366,1.5535,1.55354,32800001.0
2005-04-15 09:53:00,1.5537,1.55372,1.55347,1.5536,362699998.0
2005-04-15 09:54:00,1.55361,1.55373,1.55343,1.55351,315900000.0
2005-04-15 09:55:00,1.55355,1.55355,1.55323,1.55347,282199999.0
2005-04-15 09:56:00,1.55347,1.55357,1.55329,1.5535,475799997.0
2005-04-15 09:57:00,1.55345,1.55352,1.55325,1.55332,195200000.0
2005-04-15 09:58:00,1.55348,1.55352,1.55336,1.55346,199699998.0
2005-04-15 09:59:00,1.55332,1.55351,1.55324,1.55346,294400000.0
2005-04-15 10:00:00,1.55348,1.55366,1.55338,1.55357,154000001.0
2005-04-15 10:01:00,1.5536,1.55363,1.55347,1.55355,425899996.0
2005-04-15 10:02:00,1.55343,1.55375,1.55322,1.55358,342999999.0
2005-04-15 10:03:00,1.5536,1.55376,1.55353,1.55374,248600000.0
2005-04-15 10:04:00,1.55373,1.55373,1.55354,1.55365,191199997.0
2005-04-15 10:05:00,1.55348,1.55373,1.55331,1.5534,426700000.0
2005-04-15 10:06:00,1.55339,1.55339,1.55297,1.55302,320300004.0
2005-04-15 10:07:00,1.55321,1.55321,1.55286,1.55295,241700002.0
2005-04-15 10:08:00,1.55311,1.55339,1.55298,1.55326,552099995.0
2005-04-15 10:09:00,1.55305,1.55321,1.55291,1.55297,235599999.0
2005-04-15 10:10:00,1.55287,1.55315,1.55276,1.55303,322700001.0
2005-04-15 10:11:00,1.553,1.55324,1.5529,1.55307,330600000.0
2005-04-15 10:12:00,1.553,1.55318,1.55293,1.55311,243999998.0
2005-04-15 10:13:00,1.55308,1.55318,1.55292,1.55302,279700001.0
2005-04-15 10:14:00,1.55313,1.55321,1.55295,1.55317,323200001.0
2005-04-15 10:15:00,1.55314,1.55325,1.55298,1.55318,377400003.0
2005-04-15 10:16:00,1.55329,1.55329,1.55296,1.55297,257900004.0
2005-04-15 10:17:00,1.55308,1.55338,1.55305,1.5531,305300005.0
2005-04-15 10:18:00,1.55327,1.55327,1.55293,1.55312,163700003.0
2005-04-15 10:19:00,1.55296,1.5531,1.55284,1.55289,195500002.0
2005-04-15 10:20:00,1.55296,1.55314,1.55288,1.55297,404799997.0
2005-04-15 10:21:00,1.55272,1.55292,1.55265,1.55292,291400002.0
2005-04-15 10:22:00,1.55302,1.55303,1.55275,1.5528,207700000.0
2005-04-15 10:23:00,1.55299,1.55316,1.55284,1.55316,371299999.0
2005-04-15 10:24:00,1.55313,1.55314,1.55291,1.55303,227300002.0
2005-04-15 10:25:00,1.55312,1.55317,1.55273,1.55273,449400004.0
2005-04-15 10:26:00,1.55294,1.55317,1.55289,1.55309,379200003.0
2005-04-15 10:27:00,1.55318,1.55319,1.55296,1.55305,189400001.0
2005-04-15 10:28:00,1.5531,1.5531,1.55289,1.55298,209000001.0
2005-04-15 10:29:00,1.55302,1.55309,1.5528,1.5528,166800001.0
2005-04-15 10:30:00,1.55283,1.55299,1.55279,1.5529,221599999.0
2005-04-15 10:31:00,1.55287,1.55305,1.55279,1.553,308300004.0
2005-04-15 10:32:00,1.55302,1.55313,1.55285,1.55285,337900006.0
2005-04-15 10:33:00,1.55288,1.55311,1.55282,1.55295,491200001.0
2005-04-15 10:34:00,1.553,1.55312,1.55285,1.553,294699998.0
2005-04-15 10:35:00,1.55308,1.55336,1.55302,1.55314,299200001.0
2005-04-15 10:36:00,1.55325,1.5535,1.55315,1.55333,343499998.0
2005-04-15 10:37:00,1.55321,1.55335,1.55295,1.5531,408000006.0
2005-04-15 10:38:00,1.55319,1.55348,1.55316,1.55329,264600003.0
2005-04-15 10:39:00,1.55336,1.55353,1.55327,1.55346,230199999.0
2005-04-15 10:40:00,1.55353,1.55363,1.55331,1.55363,357999997.0
2005-04-15 10:41:00,1.5536,1.55368,1.55334,1.55334,306099998.0
2005-04-15 10:42:00,1.55346,1.55358,1.55331,1.55332,183400000.0
2005-04-15 10:43:00,1.5535,1.55362,1.553,1.55359,380900003.0
2005-04-15 10:44:00,1.55355,1.55363,1.55333,1.55342,307900004.0
2005-04-15 10:45:00,1.55351,1.55376,1.55351,1.55366,234499999.0
2005-04-15 10:46:00,1.55351,1.55382,1.55346,1.55372,293200002.0
2005-04-15 10:47:00,1.5537,1.5537,1.55327,1.55327,147000001.0
2005-04-15 10:48:00,1.55342,1.55354,1.55321,1.55339,415900006.0
2005-04-15 10:49:00,1.55365,1.55365,1.55327,1.55334,387300002.0
2005-04-15 10:50:00,1.55343,1.55359,1.55327,1.55357,338900000.0
2005-04-15 10:51:00,1.55327,1.55359,1.55327,1.55341,410700004.0
2005-04-15 10:52:00,1.55332,1.55355,1.55323,1.55348,365900003.0
2005-04-15 10:53:00,1.55338,1.5535,1.55331,1.5535,151199999.0
2005-04-15 10:54:00,1.55336,1.55351,1.55332,1.55348,278400000.0
2005-04-15 10:55:00,1.55347,1.55359,1.55332,1.55339,384599999.0
2005-04-15 10:56:00,1.55356,1.55358,1.5533,1.55344,331000001.0
2005-04-15 10:57:00,1.55331,1.55348,1.55323,1.55348,328800002.0
2005-04-15 10:58:00,1.55337,1.55348,1.55302,1.55307,148300000.0
2005-04-15 10:59:00,1.55318,1.55318,1.55269,1.55279,128500001.0
2005-04-15 11:00:00,1.55295,1.55306,1.55279,1.55285,298699998.0
2005-04-15 11:01:00,1.55297,1.5531,1.55275,1.5528,384600002.0
2005-04-15 11:02:00,1.55337,1.55337,1.55297,1.5532,322400001.0
2005-04-15 11:03:00,1.55326,1.55341,1.55292,1.55295,316199995.0
2005-04-15 11:04:00,1.55327,1.55336,1.55282,1.55311,377800001.0
2005-04-15 11:05:00,1.5534,1.55344,1.5532,1.55322,221300000.0
2005-04-15 11:06:00,1.5534,1.5534,1.55301,1.55305,230799999.0
2005-04-15 11:07:00,1.55305,1.55313,1.55294,1.55302,166200001.0
2005-04-15 11:08:00,1.55295,1.55316,1.55274,1.55274,401099999.0
2005-04-15 11:09:00,1.55292,1.55299,1.5528,1.55287,227000000.0
2005-04-15 11:10:00,1.55282,1.55295,1.55261,1.5527,467400000.0
2005-04-15 11:11:00,1.55279,1.55288,1.55271,1.55277,29600000.0
2005-04-15 11:12:00,1.55272,1.5529,1.55264,1.55267,272400003.0
2005-04-15 11:13:00,1.55263,1.55282,1.55255,1.55282,247100002.0
2005-04-15 11:14:00,1.55274,1.55293,1.55265,1.55277,331400003.0
2005-04-15 11:15:00,1.55258,1.55296,1.55257,1.55296,213800000.0
2005-04-15 11:16:00,1.55274,1.5529,1.55246,1.55246,251400003.0
2005-04-15 11:17:00,1.55256,1.55269,1.55242,1.55242,286999999.0
2005-04-15 11:18:00,1.55254,1.55269,1.55246,1.5525,268900002.0
2005-04-15 11:19:00,1.55242,1.55256,1.55234,1.55256,220699997.0
2005-04-15 11:20:00,1.55251,1.55265,1.55241,1.55258,489499999.0
2005-04-15 11:21:00,1.55268,1.55275,1.55252,1.5526,247600003.0
2005-04-15 11:22:00,1.55249,1.55249,1.55223,1.55223,207700002.0
2005-04-15 11:23:00,1.55248,1.55248,1.5522,1.5522,177499999.0
2005-04-15 11:24:00,1.55241,1.55265,1.55239,1.55245,367799996.0
2005-04-15 11:25:00,1.55244,1.55258,1.55235,1.55251,329899997.0
2005-04-15 11:26:00,1.55247,1.5527,1.55231,1.55253,348300004.0
2005-04-15 11:27:00,1.55259,1.5528,1.55257,1.5528,379500000.0
2005-04-15 11:28:00,1.55271,1.55271,1.55253,1.55253,272500000.0
2005-04-15 11:29:00,1.55262,1.55269,1.55247,1.55247,290900000.0
2005-04-15 11:30:00,1.55258,1.55262,1.55238,1.55262,438100002.0
2005-04-15 11:31:00,1.55268,1.55268,1.55236,1.55236,368399997.0
2005-04-15 11:32:00,1.55258,1.55268,1.55241,1.55256,441100001.0
2005-04-15 11:33:00,1.55265,1.55273,1.55253,1.55272,295799999.0
2005-04-15 11:34:00,1.55265,1.55265,1.55238,1.55249,329300000.0
2005-04-15 11:35:00,1.55251,1.5527,1.55246,1.5526,220400001.0
2005-04-15 11:36:00,1.55257,1.55268,1.55239,1.55259,346700000.0
2005-04-15 11:37:00,1.55241,1.55254,1.55236,1.55248,257000001.0
2005-04-15 11:38:00,1.55245,1.55261,1.55237,1.55261,235100000.0
2005-04-15 11:39:00,1.55255,1.55266,1.55245,1.55253,387300001.0
2005-04-15 11:40:00,1.55252,1.55255,1.55236,1.55248,347200005.0
2005-04-15 11:41:00,1.55248,1.55267,1.55241,1.55265,327199995.0
2005-04-15 11:42:00,1.55252,1.55276,1.55238,1.55266,307699996.0
2005-04-15 11:43:00,1.55267,1.55286,1.55249,1.55274,366599996.0
2005-04-15 11:44:00,1.55288,1.55288,1.55249,1.55255,163399998.0
2005-04-15 11:45:00,1.55267,1.55279,1.5525,1.55266,361299998.0
2005-04-15 11:46:00,1.5526,1.5527,1.55244,1.55255,171000000.0
2005-04-15 11:47:00,1.5525,1.55264,1.55234,1.55248,435199996.0
2005-04-15 11:48:00,1.55241,1.55266,1.55236,1.55244,417200002.0
2005-04-15 11:49:00,1.55229,1.55258,1.55229,1.55246,442400006.0
2005-04-15 11:50:00,1.55237,1.5525,1.55219,1.55226,452999999.0
2005-04-15 11:51:00,1.55225,1.55248,1.55217,1.55235,263600002.0
2005-04-15 11:52:00,1.5524,1.55256,1.55229,1.55247,243400000.0
2005-04-15 11:53:00,1.55247,1.55261,1.55246,1.55249,351999998.0
2005-04-15 11:54:00,1.55249,1.55258,1.55225,1.55237,447200003.0
2005-04-15 11:55:00,1.55236,1.55263,1.55236,1.55254,313999999.0
2005-04-15 11:56:00,1.55257,1.5526,1.5524,1.55252,287400001.0
2005-04-15 11:57:00,1.55251,1.55267,1.55242,1.55258,159799999.0
2005-04-15 11:58:00,1.5527,1.55275,1.55249,1.55252,236999998.0
2005-04-15 11:59:00,1.55262,1.55278,1.55254,1.55266,194300000.0
2005-04-15 12:00:00,1.55283,1.55283,1.55251,1.55251,323000002.0
2005-04-15 12:01:00,1.55265,1.55278,1.5525,1.55256,360500000.0
2005-04-15 12:02:00,1.55257,1.55274,1.5525,1.55274,364400003.0
2005-04-15 12:03:00,1.55258,1.5527,1.55233,1.5527,298900004.0
2005-04-15 12:04:00,1.55271,1.55271,1.55257,1.55257,125399999.0
2005-04-15 12:05:00,1.55258,1.55265,1.55252,1.55265,224399999.0
2005-04-15 12:06:00,1.55266,1.55277,1.55239,1.55259,409700002.0
2005-04-15 12:07:00,1.55263,1.55263,1.55231,1.55231,223599998.0
2005-04-15 12:08:00,1.55246,1.55255,1.55223,1.55233,283400005.0
2005-04-15 12:09:00,1.55256,1.55256,1.55246,1.55248,44500000.0
2005-04-15 12:10:00,1.55253,1.55262,1.5523,1.55244,155900001.0
2005-04-15 12:11:00,1.55228,1.55244,1.5522,1.55235,384600002.0
2005-04-15 12:12:00,1.55226,1.55253,1.55224,1.55232,339700001.0
2005-04-15 12:13:00,1.55232,1.5525,1.55232,1.5525,61900000.0
2005-04-15 12:14:00,1.5525,1.55253,1.55238,1.55241,308500002.0
2005-04-15 12:15:00,1.5527,1.55276,1.55254,1.55267,270100001.0
2005-04-15 12:16:00,1.5526,1.55278,1.55249,1.55277,309900002.0
2005-04-15 12:17:00,1.55273,1.55273,1.55246,1.55252,427599999.0
2005-04-15 12:18:00,1.55257,1.55269,1.55238,1.55247,271300000.0
2005-04-15 12:19:00,1.55251,1.55268,1.55251,1.55268,147800004.0
2005-04-15 12:20:00,1.55244,1.55259,1.55234,1.55241,113400001.0
2005-04-15 12:21:00,1.5525,1.55256,1.55237,1.55242,186499997.0
2005-04-15 12:22:00,1.55234,1.55259,1.55234,1.55255,251900000.0
2005-04-15 12:23:00,1.55256,1.55262,1.5523,1.5523,238300001.0
2005-04-15 12:24:00,1.55255,1.55261,1.55245,1.55261,277500002.0
2005-04-15 12:25:00,1.55254,1.55261,1.5523,1.5524,268299999.0
2005-04-15 12:26:00,1.55257,1.55271,1.55248,1.55249,318699999.0
2005-04-15 12:27:00,1.55262,1.55268,1.55246,1.55255,336299999.0
2005-04-15 12:28:00,1.55236,1.55264,1.55236,1.55262,315800003.0
2005-04-15 12:29:00,1.55255,1.55273,1.5525,1.55264,274000000.0
2005-04-15 12:30:00,1.55268,1.55272,1.55251,1.55256,298100001.0
2005-04-15 12:31:00,1.55263,1.55272,1.55249,1.55272,198100001.0
2005-04-15 12:32:00,1.55247,1.55263,1.55222,1.55238,401000004.0
2005-04-15 12:33:00,1.55266,1.55269,1.55257,1.55263,46200000.0
2005-04-15 12:34:00,1.55251,1.55265,1.55249,1.55256,210699997.0
2005-04-15 12:35:00,1.55275,1.55275,1.55262,1.55262,105400002.0
2005-04-15 12:36:00,1.55263,1.55281,1.55252,1.55273,268800003.0
2005-04-15 12:37:00,1.5528,1.55285,1.55267,1.55285,253200003.0
2005-04-15 12:38:00,1.55278,1.55278,1.55243,1.55243,322900002.0
2005-04-15 12:39:00,1.5527,1.55274,1.55246,1.55246,339599999.0
2005-04-15 12:40:00,1.5527,1.55275,1.55248,1.55257,186300001.0
2005-04-15 12:41:00,1.55254,1.55282,1.55252,1.55267,359400002.0
2005-04-15 12:42:00,1.55272,1.55284,1.55263,1.55275,186600001.0
2005-04-15 12:43:00,1.55273,1.55286,1.55249,1.5527,286199999.0
2005-04-15 12:44:00,1.5525,1.55281,1.5525,1.55281,45600000.0
2005-04-15 12:45:00,1.55279,1.55299,1.55254,1.55254,376700003.0
2005-04-15 12:46:00,1.5527,1.55281,1.55248,1.55265,309999999.0
2005-04-15 12:47:00,1.55277,1.55279,1.55259,1.55272,280500000.0
2005-04-15 12:48:00,1.55263,1.55269,1.55249,1.55256,281500006.0
2005-04-15 12:49:00,1.5525,1.55267,1.55249,1.55267,214800002.0
2005-04-15 12:50:00,1.55255,1.55265,1.55244,1.55256,317099999.0
2005-04-15 12:51:00,1.55272,1.55279,1.55243,1.5526,317700000.0
2005-04-15 12:52:00,1.55228,1.55279,1.55228,1.5527,352099998.0
2005-04-15 12:53:00,1.55273,1.55278,1.55249,1.55269,270499999.0
2005-04-15 12:54:00,1.55253,1.55265,1.55248,1.55261,205200001.0
2005-04-15 12:55:00,1.55271,1.55276,1.55247,1.55267,398100002.0
2005-04-15 12:56:00,1.55251,1.55282,1.55251,1.55282,303300000.0
2005-04-15 12:57:00,1.55242,1.55269,1.55242,1.55269,263599997.0
2005-04-15 12:58:00,1.5527,1.55279,1.5525,1.5525,303200002.0
2005-04-15 12:59:00,1.55243,1.55259,1.55243,1.55256,339300004.0
2005-04-15 13:00:00,1.55258,1.55262,1.55239,1.5524,209900000.0
2005-04-15 13:01:00,1.55262,1.55268,1.5523,1.55247,387199999.0
2005-04-15 13:02:00,1.55262,1.55275,1.55248,1.55248,283400001.0
2005-04-15 13:03:00,1.55253,1.5527,1.55246,1.5527,190300000.0
2005-04-15 13:04:00,1.55263,1.55293,1.55253,1.55293,389400001.0
2005-04-15 13:05:00,1.55276,1.5529,1.55273,1.5529,266099996.0
2005-04-15 13:06:00,1.55272,1.55292,1.55272,1.5528,157300000.0
2005-04-15 13:07:00,1.55282,1.55282,1.55253,1.55253,281300004.0
2005-04-15 13:08:00,1.55246,1.55285,1.55244,1.55255,362000000.0
2005-04-15 13:09:00,1.55264,1.55272,1.55245,1.55267,237200002.0
2005-04-15 13:10:00,1.55265,1.55278,1.55254,1.55261,220300001.0
2005-04-15 13:11:00,1.5527,1.55276,1.55251,1.55254,257700000.0
2005-04-15 13:12:00,1.55272,1.55272,1.55243,1.55251,167300001.0
2005-04-15 13:13:00,1.55267,1.5527,1.55252,1.55259,378400001.0
2005-04-15 13:14:00,1.55272,1.55276,1.55256,1.55263,181500003.0
2005-04-15 13:15:00,1.55256,1.55269,1.55212,1.55213,303699996.0
2005-04-15 13:16:00,1.55227,1.55238,1.55204,1.55212,327600002.0
2005-04-15 13:17:00,1.55222,1.55233,1.55216,1.55224,122300000.0
2005-04-15 13:18:00,1.55237,1.55251,1.5522,1.55222,205399998.0
2005-04-15 13:19:00,1.55236,1.5526,1.55227,1.55232,347000006.0
2005-04-15 13:20:00,1.55243,1.5525,1.55235,1.55247,140000001.0
2005-04-15 13:21:00,1.55255,1.55269,1.55247,1.55247,482000003.0
2005-04-15 13:22:00,1.55261,1.55271,1.55246,1.55253,305000001.0
2005-04-15 13:23:00,1.55287,1.55287,1.55238,1.55238,261300000.0
2005-04-15 13:24:00,1.5527,1.5527,1.55235,1.55247,347500006.0
2005-04-15 13:25:00,1.55267,1.55277,1.55238,1.55255,595900005.0
2005-04-15 13:26:00,1.55266,1.55277,1.55222,1.55237,245800000.0
2005-04-15 13:27:00,1.55267,1.5528,1.55243,1.55243,227000000.0
2005-04-15 13:28:00,1.55247,1.55287,1.55242,1.55279,301699999.0
2005-04-15 13:29:00,1.55272,1.55272,1.55253,1.55253,282499998.0
2005-04-15 13:30:00,1.55264,1.55276,1.55255,1.55271,276600002.0
2005-04-15 13:31:00,1.55274,1.55274,1.55249,1.55257,332199998.0
2005-04-15 13:32:00,1.55257,1.55276,1.55256,1.55276,202000001.0
2005-04-15 13:33:00,1.55265,1.55289,1.55265,1.55275,294599999.0
2005-04-15 13:34:00,1.55279,1.55292,1.55264,1.55271,456499998.0
2005-04-15 13:35:00,1.55265,1.55282,1.55235,1.55245,354599999.0
2005-04-15 13:36:00,1.55251,1.55277,1.55251,1.55277,258200003.0
2005-04-15 13:37:00,1.55268,1.55301,1.55255,1.5528,297400000.0
2005-04-15 13:38:00,1.55275,1.55298,1.55269,1.55285,477600000.0
2005-04-15 13:39:00,1.55281,1.55293,1.55271,1.55272,252600004.0
2005-04-15 13:40:00,1.55277,1.55284,1.55243,1.55251,265700000.0
2005-04-15 13:41:00,1.55257,1.55257,1.55226,1.55244,339699996.0
2005-04-15 13:42:00,1.55257,1.55257,1.55235,1.55237,167100002.0
2005-04-15 13:43:00,1.55246,1.55258,1.5523,1.5523,262500001.0
2005-04-15 13:44:00,1.55257,1.55277,1.55249,1.55272,274700001.0
2005-04-15 13:45:00,1.55291,1.55298,1.55266,1.55298,299500001.0
2005-04-15 13:46:00,1.55295,1.55295,1.55259,1.55266,171799999.0
2005-04-15 13:47:00,1.55269,1.55285,1.5525,1.55265,343900003.0
2005-04-15 13:48:00,1.5527,1.55284,1.55246,1.55258,309200001.0
2005-04-15 13:49:00,1.55263,1.55263,1.55234,1.55237,260400001.0
2005-04-15 13:50:00,1.55242,1.55255,1.5522,1.55225,507799993.0
2005-04-15 13:51:00,1.55224,1.55247,1.55213,1.55228,412400003.0
2005-04-15 13:52:00,1.55253,1.55271,1.55246,1.55255,363500004.0
2005-04-15 13:53:00,1.55235,1.55252,1.55232,1.55232,371999998.0
2005-04-15 13:54:00,1.55259,1.5527,1.55238,1.5527,361400002.0
2005-04-15 13:55:00,1.55273,1.55285,1.55265,1.55272,456500000.0
2005-04-15 13:56:00,1.55277,1.55277,1.55254,1.55258,275699999.0
2005-04-15 13:57:00,1.55252,1.55267,1.55245,1.55245,252199997.0
2005-04-15 13:58:00,1.55235,1.5525,1.55231,1.55238,119799999.0
2005-04-15 13:59:00,1.55251,1.55265,1.55234,1.55265,397999996.0
2005-04-15 14:00:00,1.55248,1.5526,1.55226,1.55248,231100004.0
2005-04-15 14:01:00,1.55247,1.55268,1.55241,1.55241,242900001.0
2005-04-15 14:02:00,1.55257,1.55271,1.55239,1.55271,439700005.0
2005-04-15 14:03:00,1.55267,1.5529,1.55236,1.55285,336200003.0
2005-04-15 14:04:00,1.55276,1.55287,1.55263,1.5528,272100000.0
2005-04-15 14:05:00,1.55283,1.55292,1.55262,1.55275,211300000.0
2005-04-15 14:06:00,1.55297,1.55297,1.5527,1.5528,292200006.0
2005-04-15 14:07:00,1.5528,1.55294,1.55262,1.55279,321800000.0
2005-04-15 14:08:00,1.5528,1.55285,1.55261,1.55261,369899999.0
2005-04-15 14:09:00,1.55273,1.55287,1.55268,1.55284,434399998.0
2005-04-15 14:10:00,1.55298,1.55298,1.55278,1.55278,305400002.0
2005-04-15 14:11:00,1.5529,1.55305,1.55285,1.55293,314300000.0
2005-04-15 14:12:00,1.55274,1.55292,1.55269,1.55279,354200002.0
2005-04-15 14:13:00,1.55286,1.55293,1.55263,1.55293,278600005.0
2005-04-15 14:14:00,1.55304,1.55316,1.55276,1.55285,295099997.0
2005-04-15 14:15:00,1.55281,1.55293,1.55279,1.55287,94200001.0
2005-04-15 14:16:00,1.55273,1.55304,1.55261,1.55288,340199998.0
2005-04-15 14:17:00,1.55297,1.55317,1.55292,1.55301,266400000.0
2005-04-15 14:18:00,1.55292,1.55306,1.55278,1.55288,207100002.0
2005-04-15 14:19:00,1.55307,1.55312,1.5528,1.5528,476900004.0
2005-04-15 14:20:00,1.55278,1.55296,1.55248,1.55285,502900000.0
2005-04-15 14:21:00,1.55287,1.55294,1.55273,1.55274,324600001.0
2005-04-15 14:22:00,1.55303,1.55303,1.55271,1.55273,299200003.0
2005-04-15 14:23:00,1.55299,1.55299,1.55267,1.55267,342300006.0
2005-04-15 14:24:00,1.55278,1.55295,1.5527,1.55288,360399999.0
2005-04-15 14:25:00,1.55297,1.55301,1.55287,1.55289,196299998.0
2005-04-15 14:26:00,1.55286,1.553,1.55273,1.55292,465099997.0
2005-04-15 14:27:00,1.55288,1.55311,1.55274,1.553,404900004.0
2005-04-15 14:28:00,1.55277,1.55292,1.5526,1.55274,271299997.0
2005-04-15 14:29:00,1.55302,1.55306,1.55283,1.55294,372900000.0
2005-04-15 14:30:00,1.55285,1.55294,1.55238,1.55247,497300000.0
2005-04-15 14:31:00,1.55263,1.55278,1.55204,1.55204,203800000.0
2005-04-15 14:32:00,1.55253,1.55269,1.55233,1.55251,396200004.0
2005-04-15 14:33:00,1.5527,1.55283,1.55255,1.55268,183599999.0
2005-04-15 14:34:00,1.55246,1.55266,1.55229,1.55248,234200000.0
2005-04-15 14:35:00,1.55255,1.55284,1.55244,1.55248,463900001.0
2005-04-15 14:36:00,1.55264,1.5528,1.55259,1.55274,179799998.0
2005-04-15 14:37:00,1.55277,1.55283,1.55267,1.55278,323699996.0
2005-04-15 14:38:00,1.55275,1.55287,1.55263,1.55267,311599999.0
2005-04-15 14:39:00,1.55283,1.55301,1.55267,1.55301,233399996.0
2005-04-15 14:40:00,1.55287,1.55299,1.55271,1.55275,95900000.0
2005-04-15 14:41:00,1.55286,1.55296,1.5526,1.5526,305800002.0
2005-04-15 14:42:00,1.55281,1.55298,1.55267,1.55277,526700000.0
2005-04-15 14:43:00,1.55287,1.55306,1.5527,1.55289,567600004.0
2005-04-15 14:44:00,1.55294,1.55313,1.55243,1.55252,238699998.0
2005-04-15 14:45:00,1.5527,1.5527,1.55251,1.55251,93399997.0
2005-04-15 14:46:00,1.55258,1.55278,1.55233,1.55261,380699998.0
2005-04-15 14:47:00,1.5527,1.55284,1.55256,1.55272,493900003.0
2005-04-15 14:48:00,1.55278,1.55283,1.55246,1.55283,339599994.0
2005-04-15 14:49:00,1.55261,1.55283,1.55255,1.55264,476899998.0
2005-04-15 14:50:00,1.55276,1.55286,1.55261,1.55279,302600004.0
2005-04-15 14:51:00,1.55285,1.55285,1.5524,1.55253,236600001.0
2005-04-15 14:52:00,1.55283,1.55305,1.5528,1.55286,279000002.0
2005-04-15 14:53:00,1.55298,1.55321,1.55285,1.55285,444799996.0
2005-04-15 14:54:00,1.55304,1.55313,1.55289,1.55289,145300002.0
2005-04-15 14:55:00,1.55297,1.55311,1.55278,1.55299,248699997.0
2005-04-15 14:56:00,1.553,1.5532,1.553,1.553,303699997.0
2005-04-15 14:57:00,1.55311,1.55312,1.55286,1.55294,303699997.0
2005-04-15 14:58:00,1.55298,1.55307,1.55287,1.55292,186900001.0
2005-04-15 14:59:00,1.55268,1.55302,1.55206,1.55241,271100003.0
2005-04-15 15:00:00,1.55282,1.55292,1.55202,1.55243,319600002.0
2005-04-15 15:01:00,1.55292,1.5531,1.55277,1.55304,342700001.0
2005-04-15 15:02:00,1.55285,1.55323,1.55285,1.55323,220600000.0
2005-04-15 15:03:00,1.55325,1.55331,1.55306,1.55313,244500000.0
2005-04-15 15:04:00,1.5533,1.5533,1.55298,1.55303,248899998.0
2005-04-15 15:05:00,1.55302,1.55305,1.55243,1.55264,323199998.0
2005-04-15 15:06:00,1.5529,1.5529,1.55257,1.55286,373700002.0
2005-04-15 15:07:00,1.55258,1.55299,1.55258,1.55295,221799997.0
2005-04-15 15:08:00,1.55291,1.55297,1.55254,1.55275,291199999.0
2005-04-15 15:09:00,1.55289,1.55289,1.55259,1.55267,187699999.0
2005-04-15 15:10:00,1.55265,1.55276,1.55237,1.55254,326499999.0
2005-04-15 15:11:00,1.55255,1.5528,1.55255,1.55263,290099999.0
2005-04-15 15:12:00,1.55272,1.55282,1.55262,1.55271,273200002.0
2005-04-15 15:13:00,1.5528,1.55303,1.55273,1.55297,264199998.0
2005-04-15 15:14:00,1.55293,1.55312,1.55286,1.55294,313900002.0
2005-04-15 15:15:00,1.55299,1.55319,1.55291,1.55299,500000003.0
2005-04-15 15:16:00,1.55317,1.55317,1.55299,1.5531,324400002.0
2005-04-15 15:17:00,1.55318,1.55318,1.55293,1.55306,257300003.0
2005-04-15 15:18:00,1.553,1.55317,1.55271,1.553,514299998.0
2005-04-15 15:19:00,1.55296,1.55316,1.55292,1.55296,347099998.0
2005-04-15 15:20:00,1.553,1.55325,1.55293,1.55317,243200000.0
2005-04-15 15:21:00,1.55315,1.55332,1.55304,1.55315,275099999.0
2005-04-15 15:22:00,1.5532,1.5534,1.55318,1.55321,225799998.0
2005-04-15 15:23:00,1.55331,1.5534,1.55316,1.55316,212200000.0
2005-04-15 15:24:00,1.55347,1.55369,1.55346,1.55365,229599999.0
2005-04-15 15:25:00,1.55378,1.55378,1.55347,1.55352,239100001.0
2005-04-15 15:26:00,1.55366,1.55372,1.5535,1.55369,388499999.0
2005-04-15 15:27:00,1.5537,1.5537,1.55345,1.55345,145400002.0
2005-04-15 15:28:00,1.5533,1.55357,1.5533,1.55355,210900000.0
2005-04-15 15:29:00,1.55358,1.55364,1.55332,1.55333,310100003.0
2005-04-15 15:30:00,1.55322,1.55345,1.55316,1.55331,244300001.0
2005-04-15 15:31:00,1.55341,1.55348,1.55317,1.55332,161500000.0
2005-04-15 15:32:00,1.5534,1.5535,1.5532,1.5532,259799998.0
2005-04-15 15:33:00,1.55321,1.55331,1.55296,1.55308,259799998.0
2005-04-15 15:34:00,1.55316,1.55338,1.55306,1.55319,353800000.0
2005-04-15 15:35:00,1.55321,1.5533,1.55307,1.55326,255000005.0
2005-04-15 15:36:00,1.5533,1.55342,1.55313,1.5533,392799996.0
2005-04-15 15:37:00,1.5534,1.55354,1.55332,1.55349,379400001.0
2005-04-15 15:38:00,1.55337,1.55357,1.55328,1.55338,192399997.0
2005-04-15 15:39:00,1.55341,1.55348,1.55322,1.55333,334199999.0
2005-04-15 15:40:00,1.55336,1.5536,1.55324,1.55339,294599999.0
2005-04-15 15:41:00,1.55345,1.55363,1.55325,1.55334,305600005.0
2005-04-15 15:42:00,1.55326,1.55358,1.55324,1.55327,296400000.0
2005-04-15 15:43:00,1.55338,1.55351,1.55336,1.55341,121799998.0
2005-04-15 15:44:00,1.55332,1.55345,1.55322,1.55324,248399999.0
2005-04-15 15:45:00,1.553,1.55333,1.55257,1.55308,290300002.0
2005-04-15 15:46:00,1.55335,1.55335,1.55254,1.55296,398800003.0
2005-04-15 15:47:00,1.55337,1.55339,1.5522,1.55237,407099996.0
2005-04-15 15:48:00,1.55302,1.55334,1.55268,1.55322,381900002.0
2005-04-15 15:49:00,1.55315,1.55339,1.55315,1.55339,272900001.0
2005-04-15 15:50:00,1.55324,1.55344,1.55317,1.55343,259200001.0
2005-04-15 15:51:00,1.55343,1.55343,1.55319,1.55319,367400001.0
2005-04-15 15:52:00,1.55326,1.55345,1.55312,1.55312,323800000.0
2005-04-15 15:53:00,1.55333,1.55347,1.55317,1.55317,220200001.0
2005-04-15 15:54:00,1.5534,1.5534,1.55307,1.55325,375900002.0
2005-04-15 15:55:00,1.553,1.55313,1.55295,1.55313,177200000.0
2005-04-15 15:56:00,1.5531,1.55328,1.55279,1.55289,398300003.0
2005-04-15 15:57:00,1.55269,1.55298,1.55269,1.55298,225399997.0
2005-04-15 15:58:00,1.55279,1.55299,1.5527,1.55273,247000001.0
2005-04-15 15:59:00,1.5529,1.5529,1.55261,1.55286,211000001.0
2005-04-15 16:00:00,1.5527,1.55306,1.5527,1.55287,144300002.0
2005-04-15 16:01:00,1.55295,1.55315,1.55283,1.55301,472899996.0
2005-04-15 16:02:00,1.55325,1.55352,1.55312,1.55344,244800001.0
2005-04-15 16:03:00,1.55337,1.5535,1.55319,1.55344,304100000.0
2005-04-15 16:04:00,1.55347,1.55358,1.55322,1.55348,399499999.0
2005-04-15 16:05:00,1.55344,1.55354,1.55333,1.55352,320100003.0
2005-04-15 16:06:00,1.55348,1.55348,1.55321,1.55336,269200000.0
2005-04-15 16:07:00,1.55317,1.55337,1.55308,1.55337,246899999.0
2005-04-15 16:08:00,1.55325,1.55337,1.55313,1.55324,458800002.0
2005-04-15 16:09:00,1.55331,1.55331,1.55312,1.55312,164900002.0
2005-04-15 16:10:00,1.55332,1.55346,1.55313,1.55337,314100005.0
2005-04-15 16:11:00,1.55345,1.55352,1.55307,1.55317,352999996.0
2005-04-15 16:12:00,1.55339,1.55346,1.55317,1.55325,471300001.0
2005-04-15 16:13:00,1.55332,1.55361,1.55315,1.55341,286300004.0
2005-04-15 16:14:00,1.55332,1.55362,1.55315,1.55357,302099999.0
2005-04-15 16:15:00,1.55303,1.55349,1.55303,1.55343,342899998.0
2005-04-15 16:16:00,1.55332,1.55353,1.55324,1.55337,511099999.0
2005-04-15 16:17:00,1.55335,1.55348,1.55321,1.55337,176799998.0
2005-04-15 16:18:00,1.55342,1.55346,1.55322,1.55336,145700003.0
2005-04-15 16:19:00,1.55339,1.55365,1.55334,1.55352,327600003.0
2005-04-15 16:20:00,1.55353,1.5536,1.55334,1.55348,302000001.0
2005-04-15 16:21:00,1.5535,1.55359,1.55334,1.55356,401800001.0
2005-04-15 16:22:00,1.5531,1.55332,1.55287,1.553,188700002.0
2005-04-15 16:23:00,1.55319,1.55345,1.55319,1.55324,355700002.0
2005-04-15 16:24:00,1.55317,1.55333,1.55309,1.55329,355499995.0
2005-04-15 16:25:00,1.5534,1.5534,1.55311,1.55318,347500002.0
2005-04-15 16:26:00,1.55322,1.55328,1.55291,1.55316,366699999.0
2005-04-15 16:27:00,1.55326,1.55326,1.55302,1.55308,265600005.0
2005-04-15 16:28:00,1.55293,1.55326,1.55293,1.55325,316100002.0
2005-04-15 16:29:00,1.55321,1.55329,1.55315,1.55329,224600001.0
2005-04-15 16:30:00,1.55307,1.55331,1.55293,1.55305,326600001.0
2005-04-15 16:31:00,1.55309,1.55329,1.55294,1.55326,276700001.0
2005-04-15 16:32:00,1.55307,1.55322,1.55298,1.553,246900000.0
2005-04-15 16:33:00,1.55307,1.55343,1.55307,1.55343,134000000.0
2005-04-15 16:34:00,1.5532,1.55338,1.55305,1.55335,356200005.0
2005-04-15 16:35:00,1.55311,1.55335,1.55302,1.55321,328200000.0
2005-04-15 16:36:00,1.55308,1.55322,1.553,1.5531,417200005.0
2005-04-15 16:37:00,1.55322,1.55326,1.55297,1.55297,304499998.0
2005-04-15 16:38:00,1.55303,1.55325,1.55291,1.55325,424000007.0
2005-04-15 16:39:00,1.55322,1.55326,1.55304,1.5531,212599997.0
2005-04-15 16:40:00,1.55317,1.55324,1.55307,1.55307,322400000.0
2005-04-15 16:41:00,1.55316,1.5533,1.55299,1.55313,204999999.0
2005-04-15 16:42:00,1.55293,1.55332,1.55293,1.55307,219299998.0
2005-04-15 16:43:00,1.553,1.55322,1.55289,1.5532,182400002.0
2005-04-15 16:44:00,1.55319,1.5533,1.55296,1.5533,246199999.0
2005-04-15 16:45:00,1.55325,1.55334,1.55309,1.55316,400199999.0
2005-04-15 16:46:00,1.55327,1.55327,1.55277,1.55295,430700002.0
2005-04-15 16:47:00,1.55297,1.55297,1.55281,1.55287,242699999.0
2005-04-15 16:48:00,1.55253,1.55281,1.5525,1.55251,357199997.0
2005-04-15 16:49:00,1.55253,1.55259,1.55241,1.55241,187700000.0
2005-04-15 16:50:00,1.5525,1.5525,1.55227,1.55241,161200000.0
2005-04-15 16:51:00,1.55239,1.55258,1.55224,1.55244,377900005.0
2005-04-15 16:52:00,1.55239,1.55282,1.55239,1.55269,208099999.0
2005-04-15 16:53:00,1.5528,1.55295,1.55273,1.55294,361700001.0
2005-04-15 16:54:00,1.55284,1.55298,1.55266,1.55274,292300002.0
2005-04-15 16:55:00,1.55289,1.55299,1.55243,1.55256,467000003.0
2005-04-15 16:56:00,1.55238,1.55238,1.55209,1.55218,298099997.0
2005-04-15 16:57:00,1.55229,1.55229,1.55199,1.55206,173399998.0
2005-04-15 16:58:00,1.5518,1.55182,1.55158,1.55158,342400000.0
2005-04-15 16:59:00,1.5517,1.55198,1.55153,1.55165,302800005.0
2005-04-15 17:00:00,1.55197,1.55227,1.55192,1.55212,375600000.0
2005-04-15 17:01:00,1.55227,1.55227,1.55195,1.55215,360600002.0
2005-04-15 17:02:00,1.55222,1.55237,1.552,1.55206,248400002.0
2005-04-15 17:03:00,1.55212,1.5522,1.55189,1.55202,335599998.0
2005-04-15 17:04:00,1.55204,1.55224,1.55188,1.55206,184099997.0
2005-04-15 17:05:00,1.5521,1.55225,1.5518,1.55185,355500000.0
2005-04-15 17:06:00,1.55192,1.55216,1.55179,1.55179,229400003.0
2005-04-15 17:07:00,1.55155,1.55174,1.55144,1.55166,290100003.0
2005-04-15 17:08:00,1.55138,1.55157,1.5513,1.55147,388100003.0
2005-04-15 17:09:00,1.55135,1.55142,1.55108,1.5512,335899998.0
2005-04-15 17:10:00,1.55109,1.5515,1.55109,1.55129,332200000.0
2005-04-15 17:11:00,1.5514,1.55155,1.55115,1.55115,165400003.0
2005-04-15 17:12:00,1.55123,1.5516,1.5512,1.5516,366399996.0
2005-04-15 17:13:00,1.55177,1.55177,1.55136,1.55148,293100003.0
2005-04-15 17:14:00,1.55147,1.55161,1.55135,1.55145,400000003.0
2005-04-15 17:15:00,1.55115,1.55149,1.55115,1.55125,347700002.0
2005-04-15 17:16:00,1.55123,1.55145,1.55112,1.55119,301100002.0
2005-04-15 17:17:00,1.55106,1.55135,1.55096,1.55111,405799995.0
2005-04-15 17:18:00,1.55102,1.55128,1.55088,1.55107,270800004.0
2005-04-15 17:19:00,1.55094,1.55136,1.55094,1.5512,326300000.0
2005-04-15 17:20:00,1.55126,1.5514,1.55116,1.5513,489199998.0
2005-04-15 17:21:00,1.55142,1.5515,1.55118,1.5513,431999997.0
2005-04-15 17:22:00,1.55124,1.55144,1.55111,1.55144,202400000.0
2005-04-15 17:23:00,1.55124,1.55152,1.55106,1.55133,425100002.0
2005-04-15 17:24:00,1.55139,1.5515,1.55098,1.55111,356899999.0
2005-04-15 17:25:00,1.5513,1.55146,1.55122,1.55122,121300000.0
2005-04-15 17:26:00,1.55109,1.5513,1.55101,1.55116,229399998.0
2005-04-15 17:27:00,1.55126,1.55126,1.55096,1.55096,431700001.0
2005-04-15 17:28:00,1.55096,1.55124,1.55093,1.55097,628500000.0
2005-04-15 17:29:00,1.55133,1.55179,1.55118,1.55179,274200000.0
2005-04-15 17:30:00,1.55158,1.55164,1.55142,1.55164,240500000.0
2005-04-15 17:31:00,1.55165,1.5517,1.55135,1.55145,345599997.0
2005-04-15 17:32:00,1.55176,1.55195,1.55154,1.5518,333299999.0
2005-04-15 17:33:00,1.55169,1.55179,1.55157,1.55169,134200001.0
2005-04-15 17:34:00,1.55161,1.55182,1.55161,1.55161,379900002.0
2005-04-15 17:35:00,1.55163,1.55173,1.55153,1.55158,308900002.0
2005-04-15 17:36:00,1.55156,1.55167,1.55138,1.55167,222799997.0
2005-04-15 17:37:00,1.55137,1.55156,1.55135,1.55148,232499999.0
2005-04-15 17:38:00,1.55132,1.5515,1.55126,1.55134,292600003.0
2005-04-15 17:39:00,1.55171,1.55179,1.55148,1.55175,337799999.0
2005-04-15 17:40:00,1.55147,1.55162,1.55133,1.55152,315200002.0
2005-04-15 17:41:00,1.5516,1.55179,1.55144,1.55158,391399997.0
2005-04-15 17:42:00,1.55149,1.55162,1.55135,1.55147,355600005.0
2005-04-15 17:43:00,1.55129,1.55164,1.55125,1.55164,210199998.0
2005-04-15 17:44:00,1.55148,1.55171,1.55128,1.55162,350599999.0
2005-04-15 17:45:00,1.55154,1.55177,1.55149,1.55177,342499996.0
2005-04-15 17:46:00,1.55178,1.55183,1.55162,1.55176,268400005.0
2005-04-15 17:47:00,1.55167,1.55179,1.55167,1.55179,36500000.0
2005-04-15 17:48:00,1.55182,1.55189,1.5516,1.5518,202200001.0
2005-04-15 17:49:00,1.5519,1.55193,1.55166,1.55177,372300005.0
2005-04-15 17:50:00,1.55183,1.55207,1.55176,1.55206,391600001.0
2005-04-15 17:51:00,1.55198,1.55233,1.55185,1.55219,250000005.0
2005-04-15 17:52:00,1.55229,1.55246,1.55219,1.5524,228600001.0
2005-04-15 17:53:00,1.55211,1.55233,1.552,1.55213,294099999.0
2005-04-15 17:54:00,1.55207,1.55223,1.55199,1.55223,373100003.0
2005-04-15 17:55:00,1.55213,1.55224,1.55194,1.55194,326400003.0
2005-04-15 17:56:00,1.55201,1.55207,1.55188,1.55188,240300002.0
2005-04-15 17:57:00,1.55207,1.55207,1.5518,1.55202,265700004.0
2005-04-15 17:58:00,1.55198,1.55222,1.55186,1.55202,287800002.0
2005-04-15 17:59:00,1.55217,1.55247,1.55199,1.55237,232000000.0
2005-04-15 18:00:00,1.55235,1.55259,1.55232,1.55249,151400001.0
2005-04-15 18:01:00,1.5524,1.5526,1.5524,1.5524,1743100000.0
2005-04-15 18:03:00,1.5524,1.5524,1.5524,1.5524,1743100000.0
2005-04-15 18:04:00,1.5526,1.5526,1.5524,1.5526,1743100000.0
2005-04-15 18:05:00,1.5526,1.5526,1.5524,1.5524,1743100000.0
2005-04-15 18:06:00,1.5526,1.5526,1.5524,1.5524,1743100000.0
2005-04-15 18:07:00,1.5526,1.5526,1.5524,1.5524,1743100000.0
2005-04-15 18:08:00,1.5526,1.5528,1.5526,1.5528,1743100000.0
2005-04-15 18:09:00,1.55274,1.55288,1.5524,1.55264,1743100000.0
2005-04-15 18:10:00,1.5526,1.5528,1.5526,1.5528,1598199994.0
2005-04-15 18:11:00,1.55253,1.5527,1.55237,1.5525,1598199994.0
2005-04-15 18:12:00,1.55265,1.5527,1.55248,1.55256,1671100000.0
2005-04-15 18:13:00,1.55275,1.55275,1.55249,1.5525,1000800006.0
2005-04-15 18:15:00,1.55246,1.55265,1.55239,1.55265,910200005.0
2005-04-15 18:16:00,1.5526,1.5526,1.5524,1.5526,1741800004.0
2005-04-15 18:17:00,1.55247,1.55261,1.55236,1.55243,1741800004.0
2005-04-15 18:18:00,1.55239,1.55259,1.5522,1.5525,778300007.0
2005-04-15 18:19:00,1.55255,1.55263,1.55225,1.55236,1632300007.0
2005-04-15 18:20:00,1.55244,1.55244,1.55223,1.55229,2092700001.0
2005-04-15 18:21:00,1.55247,1.55261,1.55237,1.55237,653599999.0
2005-04-15 18:22:00,1.55237,1.55261,1.55236,1.5526,790800001.0
2005-04-15 18:23:00,1.5526,1.5526,1.5524,1.5524,1344800005.0
2005-04-15 18:24:00,1.5526,1.5526,1.5524,1.5526,1344800005.0
2005-04-15 18:25:00,1.5526,1.5526,1.5526,1.5526,1344800005.0
2005-04-15 18:26:00,1.5526,1.5526,1.5524,1.5526,1344800005.0
2005-04-15 18:27:00,1.55256,1.55259,1.55238,1.55255,1344800005.0
2005-04-15 18:28:00,1.55245,1.55261,1.55228,1.55247,2104200000.0
2005-04-15 18:29:00,1.55252,1.55267,1.55242,1.55243,1687999997.0
2005-04-15 18:30:00,1.55237,1.55266,1.55237,1.55266,1034300005.0
2005-04-15 18:31:00,1.55259,1.55275,1.55254,1.55275,996900004.0
2005-04-15 18:32:00,1.55244,1.55262,1.55237,1.55252,1415499998.0
2005-04-15 18:33:00,1.55263,1.55263,1.55237,1.55243,1925199998.0
2005-04-15 18:35:00,1.55247,1.55256,1.55238,1.55247,2075100005.0
2005-04-15 18:36:00,1.55247,1.55255,1.55232,1.55242,1750099997.0
2005-04-15 18:37:00,1.55238,1.55245,1.55222,1.5524,1689999997.0
2005-04-15 18:38:00,1.55251,1.55259,1.55211,1.55226,1176199998.0
2005-04-15 18:39:00,1.55233,1.55254,1.55233,1.55243,1716099993.0
2005-04-15 18:41:00,1.55236,1.55249,1.55219,1.55235,962099998.0
2005-04-15 18:42:00,1.55258,1.55266,1.55246,1.55249,1339799995.0
2005-04-15 18:43:00,1.55261,1.55261,1.55223,1.55228,353099998.0
2005-04-15 18:44:00,1.55222,1.55231,1.552,1.55201,959900003.0
2005-04-15 18:45:00,1.55215,1.55246,1.55213,1.5524,556200005.0
2005-04-15 18:46:00,1.55233,1.55247,1.55216,1.55233,289300005.0
2005-04-15 18:47:00,1.55225,1.55241,1.55216,1.55236,198899998.0
2005-04-15 18:48:00,1.55241,1.55249,1.55229,1.55236,1321400000.0
2005-04-15 18:49:00,1.55223,1.5523,1.55194,1.55194,396700000.0
2005-04-15 18:50:00,1.55185,1.55205,1.55184,1.55203,741200005.0
2005-04-15 18:51:00,1.55215,1.55217,1.55193,1.55197,1348700000.0
2005-04-15 18:52:00,1.55207,1.55226,1.55194,1.55213,1477300000.0
2005-04-15 18:53:00,1.55202,1.55222,1.55191,1.55222,1135799998.0
2005-04-15 18:54:00,1.55217,1.55221,1.55198,1.55206,856899991.0
2005-04-15 18:55:00,1.55216,1.55216,1.55194,1.55194,1632600005.0
2005-04-15 18:56:00,1.5521,1.55223,1.55195,1.55223,839399999.0
2005-04-15 18:57:00,1.55212,1.5523,1.55206,1.55217,709199999.0
2005-04-15 18:58:00,1.55206,1.55215,1.55178,1.55207,1129400002.0
2005-04-15 18:59:00,1.55202,1.55218,1.552,1.5521,1714100003.0
2005-04-15 19:00:00,1.55204,1.55223,1.55198,1.55203,563999995.0
2005-04-15 19:01:00,1.55206,1.55211,1.55189,1.55202,379500002.0
2005-04-15 19:02:00,1.55183,1.5521,1.55183,1.55202,812100007.0
2005-04-15 19:03:00,1.55198,1.55214,1.55189,1.55208,510199997.0
2005-04-15 19:04:00,1.55207,1.55207,1.55188,1.55195,313200001.0
2005-04-15 19:05:00,1.55198,1.55204,1.55182,1.55198,797900008.0
2005-04-15 19:06:00,1.55195,1.55195,1.55157,1.55167,1654299999.0
2005-04-15 19:07:00,1.55156,1.55179,1.55153,1.55164,939399997.0
2005-04-15 19:08:00,1.55162,1.55185,1.55162,1.5517,1485099997.0
2005-04-15 19:09:00,1.5516,1.55177,1.55151,1.55167,1327900003.0
2005-04-15 19:10:00,1.55153,1.55172,1.55142,1.55166,847599993.0
2005-04-15 19:11:00,1.55151,1.55151,1.5513,1.55137,1331400008.0
2005-04-15 19:12:00,1.55147,1.5515,1.55133,1.55139,739300001.0
2005-04-15 19:13:00,1.55141,1.55162,1.55141,1.55162,539800001.0
2005-04-15 19:14:00,1.55154,1.55178,1.55154,1.5516,277500002.0
2005-04-15 19:15:00,1.55156,1.55162,1.55145,1.55152,1388899993.0
2005-04-15 19:16:00,1.55147,1.55153,1.55134,1.55146,597799997.0
2005-04-15 19:17:00,1.55152,1.55161,1.55134,1.55154,841099997.0
2005-04-15 19:18:00,1.55155,1.55165,1.55146,1.55158,590500004.0
2005-04-15 19:19:00,1.55153,1.55157,1.55135,1.55146,918200006.0
2005-04-15 19:20:00,1.55155,1.55155,1.5513,1.5514,928500000.0
2005-04-15 19:21:00,1.55149,1.5516,1.55137,1.55146,966700000.0
2005-04-15 19:22:00,1.5516,1.5516,1.5515,1.5515,303800001.0
2005-04-15 19:23:00,1.55159,1.55165,1.5514,1.5514,656500002.0
2005-04-15 19:24:00,1.55142,1.55163,1.55138,1.55163,507600000.0
2005-04-15 19:25:00,1.55146,1.55163,1.55139,1.55155,1007100006.0
2005-04-15 19:26:00,1.55154,1.55169,1.55145,1.55156,1117600000.0
2005-04-15 19:27:00,1.55154,1.55178,1.55153,1.55175,1384100001.0
2005-04-15 19:28:00,1.55162,1.55205,1.55151,1.55184,505999999.0
2005-04-15 19:29:00,1.55174,1.55189,1.55155,1.55155,860700007.0
2005-04-15 19:31:00,1.55185,1.55185,1.5516,1.55166,1531699996.0
2005-04-15 19:32:00,1.55167,1.55185,1.55166,1.55178,656700008.0
2005-04-15 19:33:00,1.55178,1.55185,1.55165,1.55165,768000003.0
2005-04-15 19:34:00,1.5518,1.55187,1.55155,1.55169,1638299996.0
2005-04-15 19:35:00,1.55178,1.55188,1.55153,1.55187,768300003.0
2005-04-15 19:36:00,1.55175,1.55188,1.55136,1.55156,554799998.0
2005-04-15 19:37:00,1.55152,1.55171,1.55152,1.55167,393200001.0
2005-04-15 19:38:00,1.55169,1.55174,1.55154,1.55172,815000008.0
2005-04-15 19:39:00,1.55151,1.55167,1.55136,1.55136,1047400003.0
2005-04-15 19:40:00,1.55157,1.55157,1.55133,1.55136,555600002.0
2005-04-15 19:41:00,1.55144,1.55157,1.55143,1.55153,430299996.0
2005-04-15 19:42:00,1.55157,1.55188,1.55153,1.55182,680000001.0
2005-04-15 19:43:00,1.55162,1.55165,1.55142,1.55142,452600001.0
2005-04-15 19:44:00,1.55155,1.55169,1.55138,1.5514,1043100004.0
2005-04-15 19:45:00,1.55147,1.5516,1.5514,1.55158,175300001.0
2005-04-15 19:46:00,1.55158,1.55183,1.55147,1.55166,550400000.0
2005-04-15 19:47:00,1.55181,1.55182,1.55165,1.55173,274099999.0
2005-04-15 19:48:00,1.5519,1.5519,1.55174,1.5518,752399997.0
2005-04-15 19:49:00,1.55179,1.55191,1.55166,1.55185,1280900002.0
2005-04-15 19:50:00,1.55162,1.55183,1.55162,1.55183,106300000.0
2005-04-15 19:51:00,1.55177,1.55193,1.55177,1.55193,491000002.0
2005-04-15 19:52:00,1.5518,1.55189,1.55153,1.55167,279900003.0
2005-04-15 19:53:00,1.55162,1.55165,1.55141,1.55144,494199998.0
2005-04-15 19:54:00,1.55158,1.55159,1.55145,1.55148,340700000.0
2005-04-15 19:55:00,1.55165,1.55165,1.55145,1.55145,429699999.0
2005-04-15 19:56:00,1.5515,1.55167,1.55138,1.55167,1587799999.0
2005-04-15 19:57:00,1.55147,1.5518,1.55144,1.55157,1758900013.0
2005-04-15 19:58:00,1.55156,1.55176,1.55144,1.55154,1656900012.0
2005-04-15 19:59:00,1.55171,1.55182,1.55148,1.55152,1200500011.0
2005-04-15 20:00:00,1.55166,1.55173,1.55151,1.55164,756099992.0
2005-04-15 20:01:00,1.5515,1.55173,1.55141,1.5515,577699996.0
2005-04-15 20:02:00,1.55167,1.55179,1.55153,1.55168,513300000.0
2005-04-15 20:03:00,1.5518,1.5518,1.5517,1.55173,195800001.0
2005-04-15 20:04:00,1.55178,1.55198,1.55157,1.55186,280500002.0
2005-04-15 20:05:00,1.55198,1.55207,1.55168,1.55195,436299998.0
2005-04-15 20:06:00,1.55199,1.55209,1.55181,1.55185,413400004.0
2005-04-15 20:07:00,1.5519,1.5519,1.55172,1.5518,208800002.0
2005-04-15 20:08:00,1.55195,1.55202,1.55174,1.55197,1530800002.0
2005-04-15 20:09:00,1.55178,1.55179,1.55165,1.55167,317199999.0
2005-04-15 20:10:00,1.55176,1.55176,1.55147,1.55147,344999996.0
2005-04-15 20:11:00,1.55149,1.55175,1.55146,1.55146,788300002.0
2005-04-15 20:12:00,1.5515,1.55171,1.55141,1.55154,285399996.0
2005-04-15 20:13:00,1.55176,1.55188,1.55151,1.55165,1705500001.0
2005-04-15 20:14:00,1.55161,1.55176,1.55137,1.55176,555400002.0
2005-04-15 20:15:00,1.55168,1.55176,1.5515,1.55168,1166700000.0
2005-04-15 20:16:00,1.55174,1.55182,1.55152,1.55167,1488200001.0
2005-04-15 20:17:00,1.55175,1.55178,1.5516,1.55173,484800004.0
2005-04-15 20:18:00,1.55174,1.55182,1.55159,1.55169,578899997.0
2005-04-15 20:19:00,1.5518,1.5518,1.5518,1.5518,738000004.0
2005-04-15 20:21:00,1.55151,1.55179,1.55149,1.55169,738000004.0
2005-04-15 20:22:00,1.55164,1.5518,1.5515,1.55175,684700002.0
2005-04-15 20:23:00,1.55174,1.5518,1.55151,1.55178,1031600003.0
2005-04-15 20:24:00,1.5516,1.55168,1.55148,1.55151,470200003.0
2005-04-15 20:25:00,1.55151,1.55162,1.55134,1.5515,884500010.0
2005-04-15 20:26:00,1.55137,1.55165,1.55134,1.55149,345100003.0
2005-04-15 20:27:00,1.55165,1.55165,1.55148,1.55158,626200007.0
2005-04-15 20:29:00,1.55154,1.55172,1.55144,1.55156,1843899998.0
2005-04-15 20:31:00,1.5516,1.5516,1.5516,1.5516,613500005.0
2005-04-15 20:32:00,1.5517,1.5517,1.5517,1.5517,613500005.0
2005-04-15 20:33:00,1.5515,1.55155,1.55126,1.55126,613500005.0
2005-04-15 20:34:00,1.55143,1.55144,1.55126,1.55128,232900000.0
2005-04-15 20:35:00,1.55128,1.55148,1.55123,1.55135,500000002.0
2005-04-15 20:36:00,1.55163,1.5517,1.55141,1.55157,604499996.0
2005-04-15 20:37:00,1.55163,1.55169,1.55133,1.5514,1164299998.0
2005-04-15 20:38:00,1.55155,1.55163,1.55136,1.55145,1593300000.0
2005-04-15 20:39:00,1.55151,1.55155,1.55133,1.55133,1120100006.0
2005-04-15 20:40:00,1.55159,1.55162,1.55138,1.55138,1220799992.0
2005-04-15 20:41:00,1.55167,1.55167,1.55125,1.55139,419499998.0
2005-04-15 20:42:00,1.55154,1.5518,1.55139,1.55155,334500002.0
2005-04-15 20:43:00,1.5516,1.55172,1.5514,1.5514,910599999.0
2005-04-15 20:44:00,1.55153,1.55164,1.55137,1.55138,1449699996.0
2005-04-15 20:45:00,1.55141,1.5516,1.5514,1.5514,727400004.0
2005-04-15 20:46:00,1.55156,1.55164,1.55133,1.55162,522900003.0
2005-04-15 20:47:00,1.55143,1.55158,1.55128,1.55152,582400007.0
2005-04-15 20:48:00,1.55146,1.55173,1.55134,1.55148,1410700003.0
2005-04-15 20:49:00,1.55141,1.55165,1.5514,1.55165,866900002.0
2005-04-15 20:50:00,1.5516,1.5517,1.5516,1.5517,456500000.0
2005-04-15 20:51:00,1.55159,1.55159,1.55133,1.5514,456500000.0
2005-04-15 20:52:00,1.55157,1.55169,1.55148,1.55168,1631000006.0
2005-04-15 20:53:00,1.55138,1.55152,1.55132,1.55141,1556500003.0
2005-04-15 20:54:00,1.55135,1.55141,1.55118,1.55122,912100011.0
2005-04-15 20:55:00,1.55128,1.55128,1.55114,1.55115,670999999.0
2005-04-15 20:56:00,1.5512,1.5514,1.5512,1.5512,1408600001.0
2005-04-15 20:57:00,1.5514,1.5514,1.5512,1.5512,1408600001.0
2005-04-15 21:00:00,1.5509,1.5512,1.5509,1.5509,1408600001.0
2005-04-15 21:01:00,1.5512,1.5512,1.5509,1.5509,1408600001.0
2005-04-15 21:02:00,1.55086,1.55104,1.55077,1.55098,1408600001.0
2005-04-15 21:03:00,1.55083,1.55106,1.55076,1.55085,1521399997.0
2005-04-15 21:04:00,1.551,1.551,1.5508,1.5508,248700000.0
2005-04-15 21:05:00,1.5509,1.55105,1.55084,1.551,914499996.0
2005-04-15 21:06:00,1.55067,1.55103,1.55066,1.55075,538000006.0
2005-04-15 21:07:00,1.55073,1.55097,1.55073,1.55097,584199998.0
2005-04-15 21:08:00,1.55094,1.551,1.55077,1.5509,234200001.0
2005-04-15 21:09:00,1.5509,1.55095,1.55074,1.55074,599800003.0
2005-04-15 21:10:00,1.55088,1.55094,1.55079,1.55093,837000000.0
2005-04-15 21:11:00,1.55095,1.55106,1.55089,1.55097,791600009.0
2005-04-15 21:12:00,1.55095,1.55102,1.55085,1.55095,355000002.0
2005-04-15 21:13:00,1.55088,1.55106,1.55081,1.55093,1306600004.0
2005-04-15 21:14:00,1.55082,1.55093,1.55069,1.55093,897400006.0
2005-04-15 21:15:00,1.55082,1.5509,1.55059,1.55073,808800001.0
2005-04-15 21:16:00,1.55053,1.55094,1.55053,1.55074,709000000.0
2005-04-15 21:17:00,1.55091,1.55095,1.55074,1.55076,1503299997.0
2005-04-15 21:18:00,1.55085,1.55093,1.55065,1.55065,639400002.0
2005-04-15 21:19:00,1.55072,1.55086,1.55054,1.55082,450499998.0
2005-04-15 21:22:00,1.55077,1.55088,1.55058,1.55078,1930300008.0
2005-04-15 21:23:00,1.55085,1.55095,1.55067,1.55085,1450800004.0
2005-04-15 21:24:00,1.55078,1.5509,1.55071,1.5509,814100007.0
2005-04-15 21:25:00,1.5509,1.55095,1.55043,1.55066,1396800005.0
2005-04-15 21:26:00,1.55088,1.5509,1.55076,1.5508,410600001.0
2005-04-15 21:27:00,1.55095,1.55101,1.55079,1.5509,643199997.0
2005-04-15 21:28:00,1.55085,1.55085,1.55058,1.55058,581399999.0
2005-04-15 21:29:00,1.55077,1.55078,1.55053,1.55063,385699999.0
2005-04-15 21:30:00,1.55055,1.55073,1.55045,1.55073,497100001.0
2005-04-15 21:31:00,1.55041,1.55078,1.55026,1.55066,729400007.0
2005-04-15 21:32:00,1.5507,1.55099,1.55054,1.55067,2079500004.0
2005-04-15 21:33:00,1.55064,1.55082,1.55064,1.55079,158100000.0
2005-04-15 21:34:00,1.55069,1.55085,1.55064,1.55072,1540800001.0
2005-04-15 21:35:00,1.55078,1.55084,1.55064,1.55065,890900010.0
2005-04-15 21:36:00,1.55065,1.55079,1.55054,1.5506,439100003.0
2005-04-15 21:37:00,1.55068,1.55078,1.55053,1.55056,449200004.0
2005-04-15 21:38:00,1.55056,1.55059,1.55036,1.55042,419300005.0
2005-04-15 21:39:00,1.5506,1.5507,1.5506,1.5507,79099998.0
2005-04-15 21:40:00,1.55068,1.55082,1.55058,1.55075,381999999.0
2005-04-15 21:41:00,1.55037,1.55061,1.55021,1.55057,659999997.0
2005-04-15 21:42:00,1.55055,1.55055,1.55027,1.55028,596800004.0
2005-04-15 21:43:00,1.55048,1.55053,1.55028,1.55039,1221300004.0
2005-04-15 21:44:00,1.55055,1.55057,1.55042,1.55042,1371200017.0
2005-04-15 21:45:00,1.55036,1.55059,1.55031,1.55057,469000001.0
2005-04-15 21:46:00,1.55039,1.55056,1.55029,1.55042,1336099998.0
2005-04-15 21:47:00,1.55059,1.55063,1.55038,1.5504,1002399997.0
2005-04-15 21:48:00,1.5503,1.5505,1.55021,1.55042,268799999.0
2005-04-15 21:49:00,1.55055,1.55058,1.55036,1.55038,1178300000.0
2005-04-15 21:50:00,1.5504,1.55059,1.55035,1.55059,212600001.0
2005-04-15 21:51:00,1.55057,1.55057,1.5504,1.55042,588000000.0
2005-04-15 21:52:00,1.55054,1.5507,1.5504,1.55055,1840400007.0
2005-04-15 21:53:00,1.55059,1.55059,1.5503,1.55038,328400002.0
2005-04-15 21:54:00,1.55052,1.55063,1.55049,1.55059,297100003.0
2005-04-15 21:55:00,1.5506,1.55068,1.55041,1.55055,298300002.0
2005-04-15 21:56:00,1.55061,1.55068,1.55032,1.55058,603899995.0
2005-04-15 21:57:00,1.55047,1.55063,1.55034,1.55063,468200005.0
2005-04-15 21:58:00,1.55055,1.55063,1.55041,1.55063,753300006.0
2005-04-15 21:59:00,1.55049,1.55062,1.55036,1.55048,1271599999.0
2005-04-15 22:00:00,1.55035,1.55062,1.55033,1.55039,770300007.0
2005-04-15 22:01:00,1.55052,1.5506,1.5504,1.5504,238200000.0
2005-04-15 22:02:00,1.55055,1.55057,1.55031,1.55032,1261500012.0
2005-04-15 22:03:00,1.55052,1.55052,1.55028,1.55044,372300000.0
2005-04-15 22:04:00,1.55036,1.55043,1.55017,1.55042,584000003.0
2005-04-15 22:05:00,1.55047,1.55047,1.55025,1.5503,324699999.0
2005-04-15 22:06:00,1.55045,1.55052,1.55024,1.55044,335100002.0
2005-04-15 22:07:00,1.55034,1.5507,1.55028,1.55061,237600002.0
2005-04-15 22:08:00,1.55072,1.55073,1.5504,1.55057,337700004.0
2005-04-15 22:09:00,1.55063,1.55077,1.55049,1.55058,340800003.0
2005-04-15 22:10:00,1.5506,1.55071,1.55054,1.55065,334700001.0
2005-04-15 22:11:00,1.55059,1.55075,1.55051,1.55075,155999997.0
2005-04-15 22:12:00,1.55082,1.55082,1.55059,1.5506,742000008.0
2005-04-15 22:13:00,1.55046,1.55069,1.55045,1.55066,260100005.0
2005-04-15 22:14:00,1.55062,1.55082,1.55061,1.55078,261300001.0
2005-04-15 22:15:00,1.55053,1.55067,1.55028,1.55031,831200000.0
2005-04-15 22:16:00,1.5504,1.55058,1.55035,1.55041,284200001.0
2005-04-15 22:17:00,1.55048,1.5507,1.55045,1.55054,333400000.0
2005-04-15 22:18:00,1.55049,1.55062,1.55038,1.55046,280099999.0
2005-04-15 22:19:00,1.55059,1.55065,1.55034,1.55052,282800003.0
2005-04-15 22:20:00,1.55036,1.55057,1.5503,1.55057,201500002.0
2005-04-15 22:21:00,1.55043,1.55055,1.55029,1.55035,238200001.0
2005-04-15 22:22:00,1.55024,1.55044,1.55021,1.5503,835599997.0
2005-04-15 22:23:00,1.55047,1.55051,1.55035,1.55035,181100002.0
2005-04-15 22:24:00,1.55051,1.55051,1.55028,1.55028,394300001.0
2005-04-15 22:25:00,1.55024,1.55038,1.55009,1.55036,648999998.0
2005-04-15 22:26:00,1.55017,1.5505,1.55017,1.55045,910700013.0
2005-04-15 22:27:00,1.55011,1.55031,1.54993,1.55015,397900003.0
2005-04-15 22:28:00,1.55009,1.55035,1.55003,1.55024,695200008.0
2005-04-15 22:29:00,1.55034,1.55047,1.55009,1.55033,826399999.0
2005-04-15 22:30:00,1.55044,1.55058,1.55026,1.5504,677499997.0
2005-04-15 22:31:00,1.55018,1.55042,1.54997,1.55039,270400003.0
2005-04-15 22:32:00,1.55027,1.55052,1.55027,1.55052,178899998.0
2005-04-15 22:33:00,1.55053,1.55062,1.55033,1.55055,189799999.0
2005-04-15 22:34:00,1.55003,1.55067,1.54999,1.55045,445900004.0
2005-04-15 22:35:00,1.55013,1.55051,1.55002,1.5503,274600001.0
2005-04-15 22:36:00,1.55024,1.55064,1.55016,1.55027,721699998.0
2005-04-15 22:37:00,1.55073,1.55073,1.55016,1.55028,529299997.0
2005-04-15 22:38:00,1.55018,1.55058,1.55003,1.55058,441700003.0
2005-04-15 22:39:00,1.55033,1.55061,1.55002,1.55041,677500008.0
2005-04-15 22:40:00,1.55038,1.55042,1.54969,1.55004,877199997.0
2005-04-15 22:41:00,1.55042,1.55062,1.55014,1.5504,601700008.0
2005-04-15 22:42:00,1.55031,1.55067,1.55018,1.55032,517100003.0
2005-04-15 22:43:00,1.55042,1.55074,1.55009,1.55055,1236200004.0
2005-04-15 22:44:00,1.55037,1.55048,1.54996,1.55006,449799999.0
2005-04-15 22:45:00,1.55008,1.55032,1.54972,1.5501,338099998.0
2005-04-15 22:46:00,1.55034,1.55041,1.54999,1.55032,386900001.0
2005-04-15 22:47:00,1.55017,1.55043,1.55007,1.55017,258400000.0
2005-04-15 22:48:00,1.55011,1.55041,1.54996,1.5504,222700000.0
2005-04-15 22:49:00,1.55024,1.5507,1.5502,1.55042,752999995.0
2005-04-15 22:50:00,1.5503,1.55046,1.54993,1.55003,394300010.0
2005-04-15 22:51:00,1.55014,1.55038,1.54959,1.55005,372999997.0
2005-04-15 22:52:00,1.55014,1.55028,1.54973,1.54973,327099999.0
2005-04-15 22:53:00,1.55044,1.55045,1.54996,1.54998,327299998.0
2005-04-15 22:54:00,1.55017,1.55043,1.5498,1.5499,480200004.0
2005-04-15 22:55:00,1.55008,1.55049,1.55003,1.55037,354699996.0
2005-04-15 22:56:00,1.55022,1.55038,1.5499,1.55007,523000002.0
2005-04-15 22:57:00,1.55027,1.55043,1.55011,1.55011,316100002.0
2005-04-15 22:58:00,1.54999,1.55031,1.54995,1.55015,488500001.0
2005-04-15 22:59:00,1.54996,1.55032,1.54972,1.54979,583600003.0
2005-04-17 23:00:00,1.55,1.55033,1.55,1.55031,139600002.0
2005-04-17 23:01:00,1.55046,1.55055,1.55029,1.55045,309300000.0
2005-04-17 23:02:00,1.54998,1.55028,1.54988,1.55013,437500002.0
2005-04-17 23:03:00,1.55053,1.55053,1.55029,1.55039,254699999.0
2005-04-17 23:04:00,1.55035,1.55052,1.55016,1.55052,329999995.0
2005-04-17 23:05:00,1.55039,1.55052,1.5503,1.55045,260899999.0
2005-04-17 23:06:00,1.54995,1.55029,1.54984,1.55008,369300002.0
2005-04-17 23:07:00,1.5504,1.55054,1.55029,1.5504,176399999.0
2005-04-17 23:08:00,1.54994,1.55029,1.54994,1.55011,145700000.0
2005-04-17 23:09:00,1.55036,1.55052,1.55036,1.55052,122900002.0
2005-04-17 23:10:00,1.55013,1.55046,1.54997,1.55011,459300004.0
2005-04-17 23:11:00,1.55005,1.5504,1.54993,1.55012,440899997.0
2005-04-17 23:12:00,1.5502,1.55036,1.55005,1.55019,280300000.0
2005-04-17 23:13:00,1.55004,1.55035,1.54999,1.55015,436200005.0
2005-04-17 23:14:00,1.55021,1.55037,1.55009,1.55029,275400001.0
2005-04-17 23:15:00,1.55019,1.55031,1.55004,1.55012,274700000.0
2005-04-17 23:16:00,1.55016,1.55037,1.54978,1.54983,359600000.0
2005-04-17 23:17:00,1.55018,1.5503,1.54983,1.54983,470100003.0
2005-04-17 23:18:00,1.55007,1.55026,1.55001,1.55012,258500002.0
2005-04-17 23:19:00,1.55014,1.55022,1.54993,1.55,279700000.0
2005-04-17 23:20:00,1.54984,1.55026,1.54975,1.54988,288100000.0
2005-04-17 23:21:00,1.54975,1.55026,1.54975,1.55013,351799999.0
2005-04-17 23:22:00,1.55027,1.55042,1.54997,1.55021,350600001.0
2005-04-17 23:23:00,1.55057,1.55057,1.55022,1.55022,160300002.0
2005-04-17 23:24:00,1.54994,1.55008,1.54986,1.55,286399998.0
2005-04-17 23:25:00,1.55015,1.5502,1.54968,1.55003,386900006.0
2005-04-17 23:26:00,1.55004,1.55032,1.55001,1.55014,365300001.0
2005-04-17 23:27:00,1.5502,1.5502,1.54983,1.54983,250100005.0
2005-04-17 23:28:00,1.55014,1.55036,1.55014,1.55036,263999998.0
2005-04-17 23:29:00,1.55015,1.55026,1.55007,1.55012,170200002.0
2005-04-17 23:30:00,1.55011,1.55024,1.54994,1.54996,306500002.0
2005-04-17 23:31:00,1.5501,1.55025,1.5501,1.55025,296600000.0
2005-04-17 23:32:00,1.54967,1.55007,1.54951,1.54996,344300002.0
2005-04-17 23:33:00,1.5498,1.55011,1.54963,1.55011,320200000.0
2005-04-17 23:34:00,1.55002,1.55007,1.54959,1.54962,427300005.0
2005-04-17 23:35:00,1.54982,1.55008,1.54977,1.54987,295600002.0
2005-04-17 23:36:00,1.54941,1.54957,1.54902,1.54906,259500002.0
2005-04-17 23:37:00,1.54897,1.54961,1.54871,1.54872,218299997.0
2005-04-17 23:38:00,1.54942,1.54969,1.54916,1.54921,260199999.0
2005-04-17 23:39:00,1.5496,1.54983,1.54872,1.54872,165499999.0
2005-04-17 23:40:00,1.5487,1.54976,1.54864,1.54884,306200003.0
2005-04-17 23:41:00,1.54835,1.54977,1.54824,1.54977,347400005.0
2005-04-17 23:42:00,1.5501,1.55023,1.54921,1.54921,266399997.0
2005-04-17 23:43:00,1.54924,1.5503,1.54924,1.55001,222999998.0
2005-04-17 23:44:00,1.55012,1.55015,1.54834,1.54876,304599997.0
2005-04-17 23:45:00,1.5487,1.5494,1.54793,1.54797,367699995.0
2005-04-17 23:46:00,1.54803,1.5483,1.54795,1.54797,454399997.0
2005-04-17 23:47:00,1.54846,1.54922,1.54822,1.54822,430100002.0
2005-04-17 23:48:00,1.54788,1.54946,1.54788,1.54912,214800002.0
2005-04-17 23:49:00,1.54916,1.54967,1.54787,1.54797,304300001.0
2005-04-17 23:50:00,1.54939,1.55029,1.54939,1.55029,247699999.0
2005-04-17 23:51:00,1.55015,1.55043,1.55009,1.55022,264200005.0
2005-04-17 23:52:00,1.55009,1.55017,1.54976,1.54993,268100003.0
2005-04-17 23:53:00,1.55001,1.55017,1.54974,1.54993,224600002.0
2005-04-17 23:54:00,1.54989,1.55021,1.54986,1.55005,401300002.0
2005-04-17 23:55:00,1.55004,1.55027,1.54999,1.55004,276599998.0
2005-04-17 23:56:00,1.55015,1.55023,1.54991,1.54998,348899998.0
2005-04-17 23:57:00,1.54998,1.55024,1.54986,1.54995,284700001.0
2005-04-17 23:58:00,1.54991,1.55023,1.54965,1.54974,218100002.0
2005-04-17 23:59:00,1.55003,1.55018,1.54976,1.54992,363599997.0
2005-04-18 00:00:00,1.55029,1.55038,1.55029,1.55038,80600000.0
2005-04-18 00:01:00,1.5502,1.55035,1.5502,1.55035,78299999.0
2005-04-18 00:02:00,1.55002,1.55015,1.54982,1.54992,422799997.0
2005-04-18 00:03:00,1.55043,1.55045,1.55037,1.55039,119100000.0
2005-04-18 00:04:00,1.55,1.55018,1.54978,1.55016,335200002.0
2005-04-18 00:05:00,1.5504,1.55045,1.55027,1.55037,176400000.0
2005-04-18 00:06:00,1.55047,1.55052,1.55028,1.55039,125200001.0
2005-04-18 00:07:00,1.55023,1.55045,1.55017,1.55045,289100000.0
2005-04-18 00:08:00,1.55037,1.5504,1.55024,1.55034,75000000.0
2005-04-18 00:09:00,1.55038,1.55045,1.55022,1.55038,206900000.0
2005-04-18 00:10:00,1.54997,1.5501,1.54966,1.54968,361100000.0
2005-04-18 00:11:00,1.55023,1.55045,1.55023,1.5504,345299995.0
2005-04-18 00:12:00,1.55023,1.55043,1.55023,1.55043,14200000.0
2005-04-18 00:13:00,1.55049,1.55054,1.55022,1.55034,330199997.0
2005-04-18 00:14:00,1.55038,1.5504,1.55024,1.5503,227800001.0
2005-04-18 00:15:00,1.55019,1.5505,1.55015,1.55019,319100005.0
2005-04-18 00:16:00,1.55026,1.55036,1.55024,1.55034,65900001.0
2005-04-18 00:17:00,1.55003,1.55028,1.54984,1.55006,409599999.0
2005-04-18 00:18:00,1.55019,1.55044,1.55006,1.55037,320400002.0
2005-04-18 00:19:00,1.55043,1.55043,1.55025,1.55027,327100000.0
2005-04-18 00:20:00,1.5504,1.5504,1.55013,1.55013,410199999.0
2005-04-18 00:21:00,1.55021,1.55032,1.55002,1.55015,411699998.0
2005-04-18 00:22:00,1.5503,1.5503,1.54987,1.54998,322200003.0
2005-04-18 00:23:00,1.55035,1.5504,1.55026,1.55036,209500001.0
2005-04-18 00:24:00,1.55006,1.55029,1.55,1.55025,467199999.0
2005-04-18 00:25:00,1.55028,1.55045,1.55022,1.55035,263600006.0
2005-04-18 00:26:00,1.55034,1.55045,1.55024,1.55024,304499996.0
2005-04-18 00:27:00,1.55008,1.55027,1.5499,1.55,336699998.0
2005-04-18 00:28:00,1.55038,1.55045,1.55024,1.55037,375700001.0
2005-04-18 00:29:00,1.5504,1.5504,1.5503,1.55035,79900000.0
2005-04-18 00:30:00,1.55043,1.55043,1.55017,1.55021,267499997.0
2005-04-18 00:31:00,1.5503,1.55042,1.55017,1.55017,461099999.0
2005-04-18 00:32:00,1.55028,1.55028,1.55012,1.55012,101400002.0
2005-04-18 00:33:00,1.55032,1.55038,1.55024,1.55028,286000005.0
2005-04-18 00:34:00,1.5502,1.55031,1.54946,1.54952,294800002.0
2005-04-18 00:35:00,1.5504,1.5504,1.5503,1.5503,78800000.0
2005-04-18 00:36:00,1.55042,1.55052,1.55042,1.55048,230199998.0
2005-04-18 00:37:00,1.55021,1.55031,1.54983,1.55019,428200002.0
2005-04-18 00:38:00,1.55043,1.55043,1.55031,1.55036,87900000.0
2005-04-18 00:39:00,1.5503,1.5504,1.5503,1.55035,104500000.0
2005-04-18 00:40:00,1.55038,1.55045,1.5503,1.5504,143000002.0
2005-04-18 00:41:00,1.55033,1.55045,1.55031,1.55031,231600005.0
2005-04-18 00:42:00,1.55029,1.55045,1.55024,1.55037,360800002.0
2005-04-18 00:43:00,1.55039,1.5504,1.55019,1.55033,293399998.0
2005-04-18 00:44:00,1.55018,1.55041,1.55009,1.5502,337000002.0
2005-04-18 00:45:00,1.5503,1.55032,1.55015,1.55015,300100001.0
2005-04-18 00:46:00,1.54977,1.55023,1.54977,1.55023,236100001.0
2005-04-18 00:47:00,1.55024,1.55041,1.55024,1.55036,45600000.0
2005-04-18 00:48:00,1.55035,1.55049,1.55031,1.5504,334600003.0
2005-04-18 00:49:00,1.55028,1.5504,1.55011,1.55019,169900004.0
2005-04-18 00:50:00,1.55016,1.55038,1.55015,1.5503,234900000.0
2005-04-18 00:51:00,1.55029,1.55038,1.5501,1.55032,232400002.0
2005-04-18 00:52:00,1.5502,1.5503,1.54998,1.55023,291200004.0
2005-04-18 00:53:00,1.55004,1.55021,1.54998,1.55005,231700001.0
2005-04-18 00:54:00,1.55027,1.55027,1.54983,1.54984,271000002.0
2005-04-18 00:55:00,1.55021,1.55031,1.55005,1.55012,390599998.0
2005-04-18 00:56:00,1.55008,1.55027,1.55008,1.55027,210900005.0
2005-04-18 00:57:00,1.54989,1.55031,1.54989,1.55008,550799994.0
2005-04-18 00:58:00,1.55007,1.55034,1.54993,1.54998,468100005.0
2005-04-18 00:59:00,1.55023,1.55031,1.54988,1.55014,408100004.0
2005-04-18 01:00:00,1.55011,1.55028,1.55007,1.55016,300599996.0
2005-04-18 01:01:00,1.5503,1.55035,1.55016,1.5503,245899998.0
2005-04-18 01:02:00,1.55033,1.55039,1.54989,1.54989,236600001.0
2005-04-18 01:03:00,1.55012,1.55035,1.55006,1.55018,149499999.0
2005-04-18 01:04:00,1.55028,1.55034,1.54999,1.55017,445800002.0
2005-04-18 01:05:00,1.5501,1.55033,1.55002,1.55011,275899999.0
2005-04-18 01:06:00,1.5502,1.55038,1.55011,1.55011,245599999.0
2005-04-18 01:07:00,1.55014,1.55031,1.55011,1.55031,278899999.0
2005-04-18 01:08:00,1.55021,1.55028,1.5501,1.55024,130600002.0
2005-04-18 01:09:00,1.55022,1.55033,1.55015,1.55026,110300000.0
2005-04-18 01:10:00,1.55017,1.55027,1.55002,1.55008,335599999.0
2005-04-18 01:11:00,1.55028,1.55031,1.55009,1.55015,352999999.0
2005-04-18 01:12:00,1.55005,1.55035,1.54994,1.54994,374900004.0
2005-04-18 01:13:00,1.55012,1.55012,1.54971,1.54971,264099998.0
2005-04-18 01:14:00,1.55015,1.55032,1.55008,1.5502,441800005.0
2005-04-18 01:15:00,1.55028,1.55035,1.55015,1.5503,221600000.0
2005-04-18 01:16:00,1.54988,1.55019,1.54981,1.55004,499500001.0
2005-04-18 01:17:00,1.5503,1.55032,1.5498,1.5498,271800002.0
2005-04-18 01:18:00,1.5503,1.55038,1.55021,1.55022,182299998.0
2005-04-18 01:19:00,1.55016,1.55025,1.54991,1.55008,339600004.0
2005-04-18 01:20:00,1.55021,1.5503,1.55009,1.55014,232800000.0
2005-04-18 01:21:00,1.55033,1.55033,1.55013,1.55013,230999998.0
2005-04-18 01:22:00,1.54988,1.55022,1.54982,1.55005,413399994.0
2005-04-18 01:23:00,1.55023,1.55023,1.54998,1.55004,297600001.0
2005-04-18 01:24:00,1.55006,1.55013,1.54997,1.55,65300000.0
2005-04-18 01:25:00,1.5499,1.5501,1.5499,1.55005,28800000.0
2005-04-18 01:26:00,1.55003,1.55022,1.54999,1.55016,228800004.0
2005-04-18 01:27:00,1.54996,1.55023,1.54988,1.54993,473799999.0
2005-04-18 01:28:00,1.5501,1.55025,1.55,1.55014,288600000.0
2005-04-18 01:29:00,1.55027,1.55027,1.54997,1.55001,330700002.0
2005-04-18 01:30:00,1.55013,1.55024,1.55004,1.55018,403300006.0
2005-04-18 01:31:00,1.55014,1.55024,1.55011,1.55014,55400000.0
2005-04-18 01:32:00,1.55007,1.55023,1.54989,1.55015,316600002.0
2005-04-18 01:33:00,1.55019,1.55026,1.55012,1.55023,205300001.0
2005-04-18 01:34:00,1.54983,1.55023,1.54973,1.54983,251399998.0
2005-04-18 01:35:00,1.54995,1.55017,1.54993,1.55004,160099998.0
2005-04-18 01:36:00,1.55021,1.55021,1.54989,1.55003,246900002.0
2005-04-18 01:37:00,1.54995,1.55011,1.54988,1.55,257599999.0
2005-04-18 01:38:00,1.55009,1.5502,1.54997,1.55011,582100002.0
2005-04-18 01:39:00,1.55002,1.55024,1.54997,1.55,319600000.0
2005-04-18 01:40:00,1.54979,1.55021,1.54975,1.55021,168500001.0
2005-04-18 01:41:00,1.55025,1.55025,1.55007,1.5501,292299996.0
2005-04-18 01:42:00,1.55013,1.55028,1.55013,1.55022,310799999.0
2005-04-18 01:43:00,1.55009,1.55023,1.55003,1.55003,161400001.0
2005-04-18 01:44:00,1.55025,1.55025,1.5502,1.5502,83100000.0
2005-04-18 01:45:00,1.55025,1.55025,1.5502,1.5502,15700000.0
2005-04-18 01:46:00,1.5502,1.55028,1.55009,1.55018,242600000.0
2005-04-18 01:47:00,1.55,1.55031,1.54992,1.54992,394600002.0
2005-04-18 01:48:00,1.55009,1.55018,1.54993,1.55009,345600006.0
2005-04-18 01:49:00,1.55003,1.55011,1.54993,1.54999,199700001.0
2005-04-18 01:50:00,1.54993,1.55011,1.54966,1.54971,417700002.0
2005-04-18 01:51:00,1.5501,1.5501,1.54985,1.54985,67900000.0
2005-04-18 01:52:00,1.55005,1.55005,1.5499,1.5499,71800002.0
2005-04-18 01:53:00,1.54987,1.54996,1.5497,1.54993,250999997.0
2005-04-18 01:54:00,1.55017,1.55017,1.54996,1.55,215699998.0
2005-04-18 01:55:00,1.54997,1.5501,1.54987,1.5501,497400005.0
2005-04-18 01:56:00,1.54995,1.55014,1.54982,1.54993,234900000.0
2005-04-18 01:57:00,1.5498,1.55001,1.54968,1.54991,312100004.0
2005-04-18 01:58:00,1.55003,1.55012,1.54991,1.54991,201700003.0
2005-04-18 01:59:00,1.54998,1.55015,1.54995,1.55,252600004.0
2005-04-18 02:00:00,1.55007,1.55015,1.54984,1.55005,188600003.0
2005-04-18 02:01:00,1.55006,1.55024,1.5499,1.5501,332899998.0
2005-04-18 02:02:00,1.55014,1.55016,1.5499,1.55003,194200004.0
2005-04-18 02:03:00,1.55018,1.5502,1.55006,1.55013,425199993.0
2005-04-18 02:04:00,1.55008,1.55012,1.54987,1.55001,430899999.0
2005-04-18 02:05:00,1.54989,1.55001,1.5498,1.54997,207700000.0
2005-04-18 02:06:00,1.54998,1.55016,1.54985,1.55001,365100004.0
2005-04-18 02:07:00,1.54994,1.55019,1.54986,1.55014,420500006.0
2005-04-18 02:08:00,1.5501,1.55018,1.54978,1.54978,416599998.0
2005-04-18 02:09:00,1.55015,1.55027,1.54997,1.55,166700000.0
2005-04-18 02:10:00,1.54989,1.55003,1.54989,1.55003,89400002.0
2005-04-18 02:11:00,1.55011,1.55019,1.54996,1.54998,270199997.0
2005-04-18 02:12:00,1.54987,1.55005,1.54987,1.55005,51300000.0
2005-04-18 02:13:00,1.55002,1.55008,1.54994,1.54998,203700002.0
2005-04-18 02:14:00,1.5501,1.55015,1.54996,1.55008,351599996.0
2005-04-18 02:15:00,1.55012,1.55017,1.54993,1.54993,237299999.0
2005-04-18 02:16:00,1.54998,1.55016,1.54991,1.55015,153100000.0
2005-04-18 02:17:00,1.55005,1.5501,1.54992,1.54998,52799999.0
2005-04-18 02:18:00,1.55,1.5501,1.55,1.5501,73000000.0
2005-04-18 02:19:00,1.55002,1.55021,1.54986,1.54986,303800001.0
2005-04-18 02:20:00,1.55008,1.55019,1.54995,1.54995,408100002.0
2005-04-18 02:21:00,1.5501,1.5502,1.55001,1.5501,312000000.0
2005-04-18 02:22:00,1.55023,1.55029,1.54992,1.55004,267700000.0
2005-04-18 02:23:00,1.5502,1.5502,1.54994,1.54998,188600003.0
2005-04-18 02:24:00,1.55004,1.55018,1.54994,1.55009,315400004.0
2005-04-18 02:25:00,1.55015,1.55015,1.55005,1.55005,82900000.0
2005-04-18 02:26:00,1.55,1.5501,1.55,1.5501,91799999.0
2005-04-18 02:27:00,1.55007,1.55015,1.5499,1.55005,139800000.0
2005-04-18 02:28:00,1.55006,1.55014,1.5499,1.54992,258999995.0
2005-04-18 02:29:00,1.55005,1.55015,1.54986,1.55007,158700000.0
2005-04-18 02:30:00,1.54978,1.55012,1.54978,1.55012,208100002.0
2005-04-18 02:31:00,1.5498,1.55005,1.54967,1.54986,313000000.0
2005-04-18 02:32:00,1.5501,1.55015,1.54996,1.54997,340900002.0
2005-04-18 02:33:00,1.54989,1.55008,1.54974,1.54985,392199997.0
2005-04-18 02:34:00,1.55,1.5501,1.55,1.5501,72799999.0
2005-04-18 02:35:00,1.55018,1.55018,1.54995,1.55004,542899997.0
2005-04-18 02:36:00,1.55004,1.55018,1.5499,1.55,211399998.0
2005-04-18 02:37:00,1.55013,1.55031,1.5499,1.55012,403699999.0
2005-04-18 02:38:00,1.55018,1.55018,1.55006,1.55006,25600000.0
2005-04-18 02:39:00,1.5502,1.5502,1.5501,1.5501,26400000.0
2005-04-18 02:40:00,1.55027,1.55027,1.55024,1.55024,50500000.0
2005-04-18 02:41:00,1.55009,1.55025,1.55,1.55001,484300000.0
2005-04-18 02:42:00,1.55022,1.55042,1.55022,1.55033,182500002.0
2005-04-18 02:43:00,1.55029,1.55045,1.5502,1.55025,363600007.0
2005-04-18 02:44:00,1.55026,1.55038,1.55006,1.55016,291099999.0
2005-04-18 02:45:00,1.55002,1.55033,1.55002,1.55009,239500000.0
2005-04-18 02:46:00,1.54993,1.55005,1.54987,1.55005,108600000.0
2005-04-18 02:47:00,1.54996,1.55022,1.5499,1.55022,304000000.0
2005-04-18 02:48:00,1.55018,1.55018,1.54989,1.55016,206400001.0
2005-04-18 02:49:00,1.55004,1.55024,1.55004,1.55019,194800000.0
2005-04-18 02:50:00,1.54999,1.55015,1.54993,1.55008,327299999.0
2005-04-18 02:51:00,1.55027,1.5504,1.55022,1.55026,336999999.0
2005-04-18 02:52:00,1.55024,1.55034,1.55016,1.55021,178300003.0
2005-04-18 02:53:00,1.55024,1.55032,1.5501,1.55028,180800002.0
2005-04-18 02:54:00,1.55024,1.55035,1.55005,1.55013,228599998.0
2005-04-18 02:55:00,1.55018,1.55031,1.55012,1.55017,402099996.0
2005-04-18 02:56:00,1.55019,1.55042,1.55018,1.55042,303900004.0
2005-04-18 02:57:00,1.55029,1.55043,1.54999,1.55026,263799999.0
2005-04-18 02:58:00,1.55014,1.55027,1.55,1.55012,197300004.0
2005-04-18 02:59:00,1.55024,1.55024,1.55007,1.55008,251600003.0
2005-04-18 03:00:00,1.55025,1.55025,1.55006,1.55014,202099998.0
2005-04-18 03:01:00,1.55026,1.55034,1.55013,1.5502,306900001.0
2005-04-18 03:02:00,1.55002,1.55037,1.54999,1.55018,210699997.0
2005-04-18 03:03:00,1.55017,1.55028,1.55003,1.55012,162600001.0
2005-04-18 03:04:00,1.55005,1.55018,1.54987,1.54997,367800003.0
2005-04-18 03:05:00,1.54997,1.55003,1.54981,1.54998,243899996.0
2005-04-18 03:06:00,1.55014,1.55037,1.55,1.55015,340199998.0
2005-04-18 03:07:00,1.55036,1.55039,1.55019,1.55039,345900000.0
2005-04-18 03:08:00,1.55025,1.5504,1.55025,1.55039,156600002.0
2005-04-18 03:09:00,1.5503,1.5504,1.55021,1.55035,148599996.0
2005-04-18 03:10:00,1.55037,1.5504,1.55019,1.55025,282300000.0
2005-04-18 03:11:00,1.55005,1.55037,1.54994,1.54997,408100002.0
2005-04-18 03:12:00,1.5504,1.5504,1.55014,1.55035,410200006.0
2005-04-18 03:13:00,1.55052,1.55061,1.55031,1.55031,234100004.0
2005-04-18 03:14:00,1.55038,1.5505,1.55025,1.55038,153999999.0
2005-04-18 03:15:00,1.5504,1.55059,1.5504,1.55059,129600003.0
2005-04-18 03:16:00,1.55038,1.55057,1.55029,1.55045,145600002.0
2005-04-18 03:17:00,1.55065,1.55072,1.55047,1.55058,94100000.0
2005-04-18 03:18:00,1.55054,1.55068,1.55051,1.55062,324599997.0
2005-04-18 03:19:00,1.55058,1.55065,1.5505,1.55065,347699997.0
2005-04-18 03:20:00,1.5506,1.5507,1.5505,1.5505,132800001.0
2005-04-18 03:21:00,1.5507,1.5507,1.55049,1.55062,370199997.0
2005-04-18 03:22:00,1.55068,1.55072,1.55054,1.55072,82300000.0
2005-04-18 03:23:00,1.55067,1.55067,1.55043,1.55043,152300001.0
2005-04-18 03:24:00,1.5506,1.55072,1.5505,1.55065,238900002.0
2005-04-18 03:25:00,1.55063,1.55067,1.55051,1.55067,357200005.0
2005-04-18 03:26:00,1.55057,1.55057,1.55044,1.55044,25600000.0
2005-04-18 03:27:00,1.5506,1.5506,1.5505,1.5505,123700004.0
2005-04-18 03:28:00,1.55058,1.55058,1.55037,1.5504,112700000.0
2005-04-18 03:29:00,1.55023,1.55044,1.5501,1.55042,282499995.0
2005-04-18 03:30:00,1.55038,1.55043,1.55017,1.55043,332900000.0
2005-04-18 03:31:00,1.55046,1.55046,1.55034,1.55034,112600001.0
2005-04-18 03:32:00,1.55036,1.5505,1.55022,1.55038,249300000.0
2005-04-18 03:33:00,1.55035,1.55059,1.55035,1.55048,289099998.0
2005-04-18 03:34:00,1.55062,1.55062,1.55034,1.55048,586199995.0
2005-04-18 03:35:00,1.55046,1.55046,1.55036,1.55036,57500000.0
2005-04-18 03:36:00,1.55033,1.55033,1.55,1.5501,185699999.0
2005-04-18 03:37:00,1.55014,1.55039,1.55005,1.55016,300200004.0
2005-04-18 03:38:00,1.55026,1.55045,1.55015,1.55027,574500005.0
2005-04-18 03:39:00,1.55029,1.55041,1.55018,1.55032,68500002.0
2005-04-18 03:40:00,1.55024,1.5504,1.55015,1.55034,316699997.0
2005-04-18 03:41:00,1.54994,1.5502,1.54994,1.5502,289100002.0
2005-04-18 03:42:00,1.55006,1.55035,1.55001,1.55018,291500000.0
2005-04-18 03:43:00,1.55003,1.55028,1.55003,1.55024,424000009.0
2005-04-18 03:44:00,1.5503,1.55042,1.5502,1.55034,167000000.0
2005-04-18 03:45:00,1.55044,1.55044,1.55023,1.55028,405800001.0
2005-04-18 03:46:00,1.55027,1.5504,1.55019,1.55038,297099999.0
2005-04-18 03:47:00,1.55031,1.55034,1.55019,1.55022,313899999.0
2005-04-18 03:48:00,1.55035,1.55035,1.55012,1.55012,53400000.0
2005-04-18 03:49:00,1.55025,1.5503,1.55012,1.55018,78200000.0
2005-04-18 03:50:00,1.5503,1.55035,1.55021,1.55028,142200000.0
2005-04-18 03:51:00,1.55031,1.55037,1.55015,1.55035,357400002.0
2005-04-18 03:52:00,1.55017,1.55037,1.55017,1.55033,223600002.0
2005-04-18 03:53:00,1.55007,1.55033,1.55,1.55031,375100003.0
2005-04-18 03:54:00,1.55034,1.55041,1.55021,1.55025,127800001.0
2005-04-18 03:55:00,1.55005,1.55023,1.55005,1.55023,15200000.0
2005-04-18 03:56:00,1.55016,1.55048,1.55001,1.55002,326100001.0
2005-04-18 03:57:00,1.55019,1.55035,1.55001,1.55008,243500000.0
2005-04-18 03:58:00,1.55024,1.5504,1.54966,1.54972,433100009.0
2005-04-18 03:59:00,1.55007,1.55017,1.54993,1.55004,315000000.0
2005-04-18 04:00:00,1.55035,1.55044,1.55027,1.55029,262000003.0
2005-04-18 04:01:00,1.55035,1.55035,1.55008,1.55008,377600002.0
2005-04-18 04:02:00,1.5502,1.55028,1.55012,1.55021,220400002.0
2005-04-18 04:03:00,1.55018,1.55036,1.55007,1.55009,271699999.0
2005-04-18 04:04:00,1.55018,1.55036,1.55007,1.55014,251099994.0
2005-04-18 04:05:00,1.54998,1.55033,1.54998,1.55033,335799999.0
2005-04-18 04:06:00,1.55019,1.5503,1.55002,1.55021,186100000.0
2005-04-18 04:07:00,1.55019,1.5503,1.54997,1.55019,379199997.0
2005-04-18 04:08:00,1.5502,1.55025,1.55003,1.55017,130500000.0
2005-04-18 04:09:00,1.54959,1.54998,1.54959,1.54995,174800001.0
2005-04-18 04:10:00,1.54993,1.55006,1.54982,1.5499,470800008.0
2005-04-18 04:11:00,1.54966,1.54982,1.54959,1.54973,392700002.0
2005-04-18 04:12:00,1.54975,1.54987,1.54975,1.54987,101300000.0
2005-04-18 04:13:00,1.54986,1.54986,1.54963,1.54967,328900004.0
2005-04-18 04:14:00,1.54979,1.54992,1.54974,1.54984,358600006.0
2005-04-18 04:15:00,1.54992,1.54992,1.54969,1.54987,460299993.0
2005-04-18 04:16:00,1.54993,1.55001,1.54969,1.5498,274700001.0
2005-04-18 04:17:00,1.54995,1.55011,1.54989,1.55001,274700000.0
2005-04-18 04:18:00,1.55,1.55005,1.54992,1.54998,77600000.0
2005-04-18 04:19:00,1.5498,1.55,1.54978,1.54995,305300001.0
2005-04-18 04:20:00,1.54988,1.55001,1.54967,1.54987,255600000.0
2005-04-18 04:21:00,1.54983,1.55003,1.54973,1.54988,418200002.0
2005-04-18 04:22:00,1.54998,1.55013,1.54986,1.54988,211800004.0
2005-04-18 04:23:00,1.54995,1.55004,1.5498,1.5499,358800003.0
2005-04-18 04:24:00,1.54998,1.55021,1.54998,1.55017,279100001.0
2005-04-18 04:25:00,1.55027,1.55027,1.54979,1.54986,328799999.0
2005-04-18 04:26:00,1.55005,1.55005,1.5499,1.54998,374600000.0
2005-04-18 04:27:00,1.54998,1.55013,1.54993,1.54993,303699998.0
2005-04-18 04:28:00,1.55001,1.55011,1.54992,1.55002,94000002.0
2005-04-18 04:29:00,1.54999,1.55013,1.54991,1.55002,71400000.0
2005-04-18 04:30:00,1.54995,1.55007,1.54982,1.54992,92700002.0
2005-04-18 04:31:00,1.54968,1.54996,1.54965,1.54987,304400004.0
2005-04-18 04:32:00,1.54998,1.55008,1.54998,1.54998,175900000.0
2005-04-18 04:33:00,1.54993,1.55014,1.54984,1.5501,168500001.0
2005-04-18 04:34:00,1.55004,1.55004,1.54994,1.54994,71900000.0
2005-04-18 04:35:00,1.54985,1.55002,1.54976,1.55002,211899999.0
2005-04-18 04:36:00,1.55005,1.55005,1.55,1.55,15400000.0
2005-04-18 04:37:00,1.55007,1.55007,1.5498,1.54982,253499998.0
2005-04-18 04:38:00,1.54953,1.54987,1.54943,1.54964,302700002.0
2005-04-18 04:39:00,1.54988,1.55005,1.5498,1.55,235199999.0
2005-04-18 04:40:00,1.55005,1.55005,1.54984,1.54984,175199998.0
2005-04-18 04:41:00,1.55001,1.55001,1.5497,1.54979,299200003.0
2005-04-18 04:42:00,1.54978,1.54992,1.54978,1.54989,405900001.0
2005-04-18 04:43:00,1.54987,1.54998,1.54972,1.54985,119000001.0
2005-04-18 04:44:00,1.54975,1.5499,1.54969,1.54987,376000002.0
2005-04-18 04:45:00,1.54985,1.54995,1.54967,1.54967,144699998.0
2005-04-18 04:46:00,1.54981,1.54995,1.54978,1.54985,101200000.0
2005-04-18 04:47:00,1.54982,1.54994,1.5497,1.5498,274400002.0
2005-04-18 04:48:00,1.54982,1.54992,1.54974,1.54986,424999998.0
2005-04-18 04:49:00,1.55006,1.55013,1.54985,1.55,490000002.0
2005-04-18 04:50:00,1.54988,1.55001,1.54971,1.54984,322700003.0
2005-04-18 04:51:00,1.55,1.55,1.5499,1.5499,114400004.0
2005-04-18 04:52:00,1.55017,1.55019,1.54975,1.54986,313600002.0
2005-04-18 04:53:00,1.5499,1.55008,1.54981,1.54981,110900000.0
2005-04-18 04:54:00,1.54993,1.55,1.54976,1.54986,284400004.0
2005-04-18 04:55:00,1.54982,1.55,1.54982,1.55,101100000.0
2005-04-18 04:56:00,1.5499,1.55,1.5499,1.55,95799999.0
2005-04-18 04:57:00,1.54958,1.55008,1.54948,1.54994,267500001.0
2005-04-18 04:58:00,1.54991,1.55005,1.54984,1.55,372200003.0
2005-04-18 04:59:00,1.54974,1.54988,1.5496,1.54988,372199999.0
2005-04-18 05:00:00,1.54988,1.55005,1.54988,1.55,441000004.0
2005-04-18 05:01:00,1.55,1.55003,1.54991,1.55,153399999.0
2005-04-18 05:02:00,1.54964,1.55004,1.54964,1.54988,279999999.0
2005-04-18 05:03:00,1.54997,1.55005,1.54983,1.54998,189800002.0
2005-04-18 05:04:00,1.54997,1.55005,1.54984,1.54997,225000000.0
2005-04-18 05:05:00,1.55,1.55,1.5499,1.5499,46300002.0
2005-04-18 05:06:00,1.55017,1.55018,1.54968,1.54982,460600002.0
2005-04-18 05:07:00,1.54998,1.55005,1.54991,1.55002,367400001.0
2005-04-18 05:08:00,1.54993,1.55005,1.54983,1.54983,299399995.0
2005-04-18 05:09:00,1.54997,1.54997,1.54984,1.54984,101400002.0
2005-04-18 05:10:00,1.54958,1.55013,1.54954,1.54987,375800002.0
2005-04-18 05:11:00,1.55005,1.55005,1.54979,1.54979,241299998.0
2005-04-18 05:12:00,1.54998,1.55005,1.54982,1.54997,327599997.0
2005-04-18 05:13:00,1.54998,1.55005,1.5499,1.55,337799996.0
2005-04-18 05:14:00,1.54994,1.55019,1.5498,1.54995,311000002.0
2005-04-18 05:15:00,1.54988,1.54992,1.54973,1.54973,179200000.0
2005-04-18 05:16:00,1.54993,1.54998,1.54963,1.54979,324199998.0
2005-04-18 05:17:00,1.54998,1.55003,1.54981,1.54983,341300000.0
2005-04-18 05:18:00,1.5499,1.55005,1.54983,1.54983,335700003.0
2005-04-18 05:19:00,1.54993,1.54993,1.54976,1.54976,17600000.0
2005-04-18 05:20:00,1.54987,1.55002,1.54987,1.55002,63900000.0
2005-04-18 05:21:00,1.55,1.55,1.5497,1.5497,192700000.0
2005-04-18 05:22:00,1.5499,1.55005,1.5499,1.54992,320100001.0
2005-04-18 05:23:00,1.54989,1.55,1.54983,1.54988,248999999.0
2005-04-18 05:24:00,1.54976,1.55009,1.54973,1.54994,334099999.0
2005-04-18 05:25:00,1.54999,1.55003,1.54977,1.54987,345200001.0
2005-04-18 05:26:00,1.54987,1.55012,1.54986,1.55003,309200003.0
2005-04-18 05:27:00,1.54985,1.55015,1.54985,1.55007,361199999.0
2005-04-18 05:28:00,1.5501,1.55011,1.54992,1.55008,228800001.0
2005-04-18 05:29:00,1.55005,1.55005,1.54993,1.54997,56000000.0
2005-04-18 05:30:00,1.5501,1.55014,1.54989,1.54991,312300001.0
2005-04-18 05:31:00,1.54983,1.55023,1.54969,1.54982,280900001.0
2005-04-18 05:32:00,1.54997,1.5501,1.54991,1.55,287599997.0
2005-04-18 05:33:00,1.54977,1.55007,1.54977,1.55005,275800000.0
2005-04-18 05:34:00,1.54989,1.55005,1.54983,1.55005,190300002.0
2005-04-18 05:35:00,1.55,1.55017,1.54996,1.55005,202300004.0
2005-04-18 05:36:00,1.55015,1.55028,1.55,1.5502,389000004.0
2005-04-18 05:37:00,1.55012,1.55022,1.54981,1.55005,334499996.0
2005-04-18 05:38:00,1.55015,1.55015,1.54992,1.55003,116900000.0
2005-04-18 05:39:00,1.54991,1.5501,1.54986,1.54986,227500000.0
2005-04-18 05:40:00,1.55005,1.55005,1.54981,1.54981,180500002.0
2005-04-18 05:41:00,1.55,1.55005,1.54992,1.54998,113599998.0
2005-04-18 05:42:00,1.55001,1.55002,1.5497,1.54989,307400002.0
2005-04-18 05:43:00,1.54983,1.55009,1.54983,1.54998,166200000.0
2005-04-18 05:44:00,1.54985,1.55003,1.54975,1.55003,340399996.0
2005-04-18 05:45:00,1.54997,1.55001,1.54985,1.54985,231200001.0
2005-04-18 05:46:00,1.54995,1.54995,1.54978,1.54978,77999999.0
2005-04-18 05:47:00,1.54993,1.54993,1.54979,1.54986,311700002.0
2005-04-18 05:48:00,1.54995,1.55002,1.54976,1.54976,430599996.0
2005-04-18 05:49:00,1.54979,1.55006,1.54975,1.54991,391000005.0
2005-04-18 05:50:00,1.54985,1.55,1.54962,1.54984,266899995.0
2005-04-18 05:51:00,1.54992,1.55008,1.54992,1.54997,285999998.0
2005-04-18 05:52:00,1.54974,1.5498,1.54949,1.54973,412700000.0
2005-04-18 05:53:00,1.54992,1.55008,1.54987,1.54998,451100005.0
2005-04-18 05:54:00,1.55,1.55008,1.5498,1.5498,357500001.0
2005-04-18 05:55:00,1.54984,1.55005,1.54984,1.55,166200000.0
2005-04-18 05:56:00,1.55,1.55003,1.54991,1.54995,59200000.0
2005-04-18 05:57:00,1.54988,1.54999,1.54983,1.54998,334800001.0
2005-04-18 05:58:00,1.54992,1.54992,1.54971,1.54975,161799999.0
2005-04-18 05:59:00,1.54988,1.54995,1.54976,1.5499,288800007.0
2005-04-18 06:00:00,1.54985,1.5499,1.54962,1.54981,151000003.0
2005-04-18 06:01:00,1.54983,1.54993,1.54949,1.54962,462999999.0
2005-04-18 06:02:00,1.54943,1.54955,1.54927,1.54933,198700000.0
2005-04-18 06:03:00,1.54933,1.54952,1.54926,1.54943,238500004.0
2005-04-18 06:04:00,1.54942,1.54954,1.54928,1.54935,327499995.0
2005-04-18 06:05:00,1.54931,1.54953,1.54914,1.54919,272999999.0
2005-04-18 06:06:00,1.54935,1.54943,1.5492,1.54931,394699996.0
2005-04-18 06:07:00,1.54913,1.54945,1.54913,1.54923,238200001.0
2005-04-18 06:08:00,1.54943,1.54963,1.54938,1.54938,304200000.0
2005-04-18 06:09:00,1.54956,1.54964,1.5494,1.5495,300800007.0
2005-04-18 06:10:00,1.5496,1.5496,1.54935,1.54936,198900000.0
2005-04-18 06:11:00,1.54965,1.54968,1.54947,1.5495,252600003.0
2005-04-18 06:12:00,1.54955,1.54965,1.54939,1.54955,278799999.0
2005-04-18 06:13:00,1.54941,1.54964,1.54931,1.5494,418899994.0
2005-04-18 06:14:00,1.54951,1.54965,1.54943,1.54953,136100001.0
2005-04-18 06:15:00,1.54961,1.54972,1.54948,1.54964,282300001.0
2005-04-18 06:16:00,1.54984,1.54984,1.54952,1.54952,174000002.0
2005-04-18 06:17:00,1.54971,1.54983,1.54962,1.54975,172000002.0
2005-04-18 06:18:00,1.54985,1.54985,1.54964,1.54969,132199999.0
2005-04-18 06:19:00,1.5498,1.54985,1.5496,1.5496,326999990.0
2005-04-18 06:20:00,1.54977,1.54977,1.54943,1.54943,220199999.0
2005-04-18 06:21:00,1.54949,1.54964,1.54938,1.54938,272200001.0
2005-04-18 06:22:00,1.54917,1.54931,1.54902,1.54918,374399997.0
2005-04-18 06:23:00,1.54935,1.54945,1.54912,1.5494,357200002.0
2005-04-18 06:24:00,1.5494,1.54945,1.54921,1.54937,237400003.0
2005-04-18 06:25:00,1.54944,1.54972,1.54939,1.54956,155100000.0
2005-04-18 06:26:00,1.54987,1.54987,1.54952,1.54962,224299999.0
2005-04-18 06:27:00,1.54983,1.54983,1.54969,1.54977,321399999.0
2005-04-18 06:28:00,1.54982,1.54982,1.54922,1.54931,221400001.0
2005-04-18 06:29:00,1.54982,1.54987,1.54973,1.54979,119600002.0
2005-04-18 06:30:00,1.54977,1.54988,1.54969,1.54979,334799997.0
2005-04-18 06:31:00,1.54983,1.54983,1.54966,1.54966,111100000.0
2005-04-18 06:32:00,1.54972,1.54985,1.54972,1.5498,329799998.0
2005-04-18 06:33:00,1.54977,1.5498,1.54965,1.54969,86900001.0
2005-04-18 06:34:00,1.54974,1.54983,1.54963,1.54983,220600000.0
2005-04-18 06:35:00,1.54969,1.54988,1.54969,1.5498,242700001.0
2005-04-18 06:36:00,1.54951,1.54977,1.54941,1.54972,280400000.0
2005-04-18 06:37:00,1.5498,1.54985,1.5498,1.54985,4100000.0
2005-04-18 06:38:00,1.5496,1.54983,1.5496,1.5498,136200000.0
2005-04-18 06:39:00,1.54962,1.5498,1.54954,1.54972,220600005.0
2005-04-18 06:40:00,1.54977,1.54985,1.54964,1.54964,451699999.0
2005-04-18 06:41:00,1.54992,1.54992,1.54968,1.54968,52800000.0
2005-04-18 06:42:00,1.5496,1.54984,1.54945,1.54951,211000000.0
2005-04-18 06:43:00,1.54977,1.54985,1.54961,1.5498,323499998.0
2005-04-18 06:44:00,1.54974,1.5498,1.54963,1.54969,267999999.0
2005-04-18 06:45:00,1.54961,1.54982,1.5496,1.5497,198500001.0
2005-04-18 06:46:00,1.54967,1.54972,1.54942,1.54942,271700004.0
2005-04-18 06:47:00,1.5498,1.5498,1.5497,1.5497,115999997.0
2005-04-18 06:48:00,1.54971,1.54985,1.54971,1.54985,172700001.0
2005-04-18 06:49:00,1.5498,1.54987,1.54951,1.54962,310499997.0
2005-04-18 06:50:00,1.5496,1.54985,1.5496,1.54983,320400002.0
2005-04-18 06:51:00,1.54981,1.54981,1.5496,1.54972,251000006.0
2005-04-18 06:52:00,1.54983,1.54992,1.54961,1.54983,206699997.0
2005-04-18 06:53:00,1.54982,1.54988,1.54969,1.54981,270000002.0
2005-04-18 06:54:00,1.54958,1.54981,1.54958,1.5498,300599998.0
2005-04-18 06:55:00,1.54983,1.54983,1.54961,1.54971,301500003.0
2005-04-18 06:56:00,1.54947,1.54976,1.54947,1.54962,318299999.0
2005-04-18 06:57:00,1.5497,1.54978,1.54953,1.54959,432800000.0
2005-04-18 06:58:00,1.5497,1.54975,1.5497,1.54975,124299999.0
2005-04-18 06:59:00,1.5497,1.54972,1.54956,1.54962,457900004.0
2005-04-18 07:00:00,1.54959,1.54973,1.54937,1.54955,260900002.0
2005-04-18 07:01:00,1.54965,1.54981,1.54959,1.54959,215099997.0
2005-04-18 07:02:00,1.54963,1.54967,1.54955,1.54955,51100000.0
2005-04-18 07:03:00,1.54968,1.54968,1.54955,1.54958,217599999.0
2005-04-18 07:04:00,1.54954,1.54969,1.54932,1.54955,335000001.0
2005-04-18 07:05:00,1.54961,1.54975,1.54955,1.54975,233400001.0
2005-04-18 07:06:00,1.5495,1.54965,1.5495,1.54965,4600000.0
2005-04-18 07:07:00,1.54921,1.54972,1.54921,1.54964,235000004.0
2005-04-18 07:08:00,1.54965,1.54965,1.5495,1.5495,49500002.0
2005-04-18 07:09:00,1.54966,1.5497,1.54927,1.54927,330300001.0
2005-04-18 07:10:00,1.54947,1.54959,1.54934,1.54946,344200000.0
2005-04-18 07:11:00,1.54929,1.5495,1.54929,1.54942,136800001.0
2005-04-18 07:12:00,1.54936,1.54954,1.54936,1.54954,139800002.0
2005-04-18 07:13:00,1.54941,1.54964,1.54941,1.5495,294100001.0
2005-04-18 07:14:00,1.54945,1.54955,1.54934,1.54946,91600004.0
2005-04-18 07:15:00,1.54946,1.54946,1.5492,1.54943,300400001.0
2005-04-18 07:16:00,1.54913,1.54937,1.54913,1.54931,165900001.0
2005-04-18 07:17:00,1.54935,1.54943,1.54926,1.54933,196500000.0
2005-04-18 07:18:00,1.54926,1.5495,1.54926,1.54945,258000001.0
2005-04-18 07:19:00,1.54915,1.54934,1.54912,1.54925,232799999.0
2005-04-18 07:20:00,1.54924,1.54937,1.54914,1.54918,285400001.0
2005-04-18 07:21:00,1.5493,1.54942,1.5492,1.5493,236900000.0
2005-04-18 07:22:00,1.54943,1.54952,1.54924,1.54945,254900004.0
2005-04-18 07:23:00,1.5493,1.54949,1.5493,1.54947,337699995.0
2005-04-18 07:24:00,1.5495,1.54959,1.54935,1.54935,428100006.0
2005-04-18 07:25:00,1.54935,1.5495,1.54935,1.5495,280900003.0
2005-04-18 07:26:00,1.5495,1.5496,1.54934,1.54959,262000006.0
2005-04-18 07:27:00,1.54938,1.5495,1.54929,1.5495,236999997.0
2005-04-18 07:28:00,1.54965,1.54965,1.54937,1.54937,138299998.0
2005-04-18 07:29:00,1.54955,1.54955,1.54943,1.54943,332200001.0
2005-04-18 07:30:00,1.54943,1.54963,1.54943,1.54963,130099997.0
2005-04-18 07:31:00,1.54953,1.54961,1.54938,1.54948,295700001.0
2005-04-18 07:32:00,1.54952,1.54952,1.54923,1.54923,279500003.0
2005-04-18 07:33:00,1.54958,1.54971,1.5494,1.54961,239000000.0
2005-04-18 07:34:00,1.54973,1.54973,1.54947,1.54958,180100002.0
2005-04-18 07:35:00,1.54969,1.54979,1.54949,1.54969,326300000.0
2005-04-18 07:36:00,1.54965,1.54979,1.5496,1.54968,370500005.0
2005-04-18 07:37:00,1.54961,1.5498,1.54961,1.54975,347699996.0
2005-04-18 07:38:00,1.5497,1.5497,1.5496,1.5496,128300000.0
2005-04-18 07:39:00,1.54972,1.54972,1.54947,1.54962,188199999.0
2005-04-18 07:40:00,1.54966,1.54972,1.54953,1.54964,336499996.0
2005-04-18 07:41:00,1.54944,1.54977,1.54938,1.54967,335300002.0
2005-04-18 07:42:00,1.54961,1.54985,1.54953,1.5498,273300003.0
2005-04-18 07:43:00,1.5498,1.54985,1.54964,1.54978,327199997.0
2005-04-18 07:44:00,1.54993,1.54999,1.54978,1.54985,295300005.0
2005-04-18 07:45:00,1.54978,1.54985,1.5497,1.5498,372400003.0
2005-04-18 07:46:00,1.54981,1.54981,1.54967,1.54967,94000002.0
2005-04-18 07:47:00,1.54974,1.54982,1.54963,1.54963,308499999.0
2005-04-18 07:48:00,1.54958,1.54969,1.5495,1.54968,252199999.0
2005-04-18 07:49:00,1.54973,1.54985,1.54965,1.54972,180200004.0
2005-04-18 07:50:00,1.54987,1.54987,1.54975,1.54975,148500000.0
2005-04-18 07:51:00,1.54985,1.54988,1.5496,1.5496,393099999.0
2005-04-18 07:52:00,1.5498,1.54989,1.5497,1.54976,234600002.0
2005-04-18 07:53:00,1.54971,1.54985,1.5497,1.54981,116000000.0
2005-04-18 07:54:00,1.54969,1.54992,1.5495,1.54984,223399998.0
2005-04-18 07:55:00,1.5498,1.54986,1.54963,1.54963,217799998.0
2005-04-18 07:56:00,1.5499,1.5499,1.54957,1.54973,364399998.0
2005-04-18 07:57:00,1.54954,1.54971,1.54949,1.54964,63900000.0
2005-04-18 07:58:00,1.54963,1.54984,1.54952,1.54968,412900002.0
2005-04-18 07:59:00,1.54975,1.54989,1.5497,1.54987,306099999.0
2005-04-18 08:00:00,1.5497,1.5497,1.54952,1.54952,48400000.0
2005-04-18 08:01:00,1.5495,1.54961,1.54935,1.5495,365799997.0
2005-04-18 08:02:00,1.54951,1.54951,1.54923,1.54935,195100000.0
2005-04-18 08:03:00,1.54941,1.54949,1.54925,1.54936,134200001.0
2005-04-18 08:04:00,1.54938,1.54939,1.54919,1.54925,317399998.0
2005-04-18 08:05:00,1.54933,1.54941,1.54912,1.54932,337399998.0
2005-04-18 08:06:00,1.54931,1.54934,1.54899,1.54899,351700003.0
2005-04-18 08:07:00,1.54929,1.54931,1.54904,1.5492,353600002.0
2005-04-18 08:08:00,1.54916,1.54932,1.54916,1.54932,42900000.0
2005-04-18 08:09:00,1.54915,1.54932,1.54915,1.5492,272900004.0
2005-04-18 08:10:00,1.54895,1.54934,1.54895,1.54929,179699998.0
2005-04-18 08:11:00,1.54907,1.54924,1.54906,1.54906,210300002.0
2005-04-18 08:12:00,1.54923,1.54923,1.54897,1.54905,234899997.0
2005-04-18 08:13:00,1.54931,1.5494,1.54918,1.54927,280200003.0
2005-04-18 08:14:00,1.54921,1.5494,1.5491,1.54925,282799998.0
2005-04-18 08:15:00,1.54927,1.54936,1.54913,1.54928,529500000.0
2005-04-18 08:16:00,1.54911,1.54925,1.54894,1.54907,322200000.0
2005-04-18 08:17:00,1.54922,1.54922,1.54895,1.54907,273899998.0
2005-04-18 08:18:00,1.54912,1.54915,1.54893,1.54904,303600000.0
2005-04-18 08:19:00,1.5491,1.54919,1.54902,1.54912,359199998.0
2005-04-18 08:20:00,1.54905,1.54912,1.54891,1.54908,222999997.0
2005-04-18 08:21:00,1.54906,1.54922,1.54886,1.54922,276199999.0
2005-04-18 08:22:00,1.54902,1.54912,1.54888,1.54901,266099998.0
2005-04-18 08:23:00,1.54888,1.54888,1.54834,1.54864,347500003.0
2005-04-18 08:24:00,1.54847,1.54877,1.54847,1.54862,314200001.0
2005-04-18 08:25:00,1.54872,1.54884,1.54852,1.54852,521499999.0
2005-04-18 08:26:00,1.5486,1.54879,1.54855,1.54878,361900002.0
2005-04-18 08:27:00,1.54852,1.54877,1.54844,1.54856,405800003.0
2005-04-18 08:28:00,1.54862,1.54875,1.54848,1.5486,315600002.0
2005-04-18 08:29:00,1.54851,1.54875,1.54845,1.54856,318600002.0
2005-04-18 08:30:00,1.54864,1.54885,1.54864,1.54878,380699999.0
2005-04-18 08:31:00,1.54865,1.54896,1.54865,1.54896,289299996.0
2005-04-18 08:32:00,1.54886,1.54893,1.5487,1.54882,454400000.0
2005-04-18 08:33:00,1.54874,1.54882,1.54854,1.54872,441700005.0
2005-04-18 08:34:00,1.54859,1.54888,1.54859,1.54888,229999997.0
2005-04-18 08:35:00,1.54869,1.54879,1.54855,1.54867,161900000.0
2005-04-18 08:36:00,1.54867,1.54876,1.54856,1.5486,275700005.0
2005-04-18 08:37:00,1.5486,1.54867,1.54846,1.54857,181700001.0
2005-04-18 08:38:00,1.54861,1.54861,1.54844,1.5486,297200006.0
2005-04-18 08:39:00,1.5486,1.54865,1.54852,1.54858,73500000.0
2005-04-18 08:40:00,1.54856,1.54856,1.54821,1.54841,257999999.0
2005-04-18 08:41:00,1.54829,1.54838,1.54811,1.54829,401900004.0
2005-04-18 08:42:00,1.54827,1.54827,1.5481,1.54812,357499996.0
2005-04-18 08:43:00,1.54801,1.54824,1.54798,1.54822,408699996.0
2005-04-18 08:44:00,1.54807,1.54824,1.54798,1.5481,274899997.0
2005-04-18 08:45:00,1.54832,1.54832,1.54794,1.54822,224299999.0
2005-04-18 08:46:00,1.54825,1.54826,1.54801,1.54826,134200002.0
2005-04-18 08:47:00,1.54811,1.54827,1.54804,1.5481,309700000.0
2005-04-18 08:48:00,1.54804,1.54819,1.5478,1.5481,271900000.0
2005-04-18 08:49:00,1.54807,1.54807,1.54784,1.54796,208199998.0
2005-04-18 08:50:00,1.54808,1.54815,1.54789,1.54797,190600000.0
2005-04-18 08:51:00,1.54827,1.54832,1.54806,1.5482,473900002.0
2005-04-18 08:52:00,1.54816,1.54816,1.54787,1.54792,282999995.0
2005-04-18 08:53:00,1.54803,1.54817,1.54789,1.54799,348499997.0
2005-04-18 08:54:00,1.54762,1.54793,1.54762,1.54793,223000001.0
2005-04-18 08:55:00,1.54776,1.54815,1.54776,1.54815,240400001.0
2005-04-18 08:56:00,1.54796,1.54824,1.54796,1.54819,323599996.0
2005-04-18 08:57:00,1.54799,1.54811,1.54791,1.54793,275199996.0
2005-04-18 08:58:00,1.5479,1.54816,1.54782,1.54797,434100003.0
2005-04-18 08:59:00,1.54795,1.54803,1.54781,1.54789,376200004.0
2005-04-18 09:00:00,1.54781,1.54794,1.5478,1.54794,111800000.0
2005-04-18 09:01:00,1.54783,1.54796,1.54779,1.54789,301699999.0
2005-04-18 09:02:00,1.54774,1.54788,1.54769,1.54779,78000000.0
2005-04-18 09:03:00,1.54764,1.54766,1.5474,1.54754,285800002.0
2005-04-18 09:04:00,1.54755,1.54775,1.54755,1.54765,340900004.0
2005-04-18 09:05:00,1.54773,1.54778,1.54752,1.54774,340800003.0
2005-04-18 09:06:00,1.54771,1.54774,1.54742,1.54745,414300000.0
2005-04-18 09:07:00,1.54737,1.5476,1.54729,1.54745,189400002.0
2005-04-18 09:08:00,1.54762,1.54768,1.5474,1.5476,485000009.0
2005-04-18 09:09:00,1.54742,1.54759,1.54739,1.54749,323500002.0
2005-04-18 09:10:00,1.5473,1.54741,1.54727,1.54737,188300001.0
2005-04-18 09:11:00,1.54721,1.5475,1.54721,1.54748,356100004.0
2005-04-18 09:12:00,1.54754,1.54766,1.54741,1.54747,232799999.0
2005-04-18 09:13:00,1.54737,1.54769,1.54737,1.54769,104600000.0
2005-04-18 09:14:00,1.54769,1.54769,1.54739,1.5474,271099997.0
2005-04-18 09:15:00,1.54729,1.54755,1.54722,1.54727,272599998.0
2005-04-18 09:16:00,1.54698,1.54713,1.54696,1.54703,286600001.0
2005-04-18 09:17:00,1.54714,1.54716,1.54705,1.54705,31200000.0
2005-04-18 09:18:00,1.54734,1.54748,1.54724,1.54746,193800002.0
2005-04-18 09:19:00,1.5475,1.5475,1.54723,1.54738,195500001.0
2005-04-18 09:20:00,1.54737,1.54737,1.54709,1.54709,306800004.0
2005-04-18 09:21:00,1.54728,1.54735,1.54705,1.54735,427599991.0
2005-04-18 09:22:00,1.54725,1.54739,1.54712,1.54739,167700000.0
2005-04-18 09:23:00,1.54733,1.5474,1.54722,1.5474,274700001.0
2005-04-18 09:24:00,1.54717,1.54735,1.54705,1.5473,364500000.0
2005-04-18 09:25:00,1.54716,1.54716,1.54701,1.54706,97400000.0
2005-04-18 09:26:00,1.54703,1.54719,1.5469,1.54716,261600001.0
2005-04-18 09:27:00,1.54708,1.54719,1.54684,1.54712,210299999.0
2005-04-18 09:28:00,1.5471,1.54719,1.54692,1.54706,423600006.0
2005-04-18 09:29:00,1.54702,1.54724,1.54699,1.54708,270400000.0
2005-04-18 09:30:00,1.54717,1.5473,1.54708,1.54725,306299999.0
2005-04-18 09:31:00,1.54698,1.54727,1.54698,1.54727,252099998.0
2005-04-18 09:32:00,1.54718,1.54758,1.54718,1.54758,231399999.0
2005-04-18 09:33:00,1.5477,1.54775,1.54748,1.54754,220200004.0
2005-04-18 09:34:00,1.54768,1.54768,1.54737,1.54745,190799999.0
2005-04-18 09:35:00,1.5475,1.54762,1.5474,1.54754,297100001.0
2005-04-18 09:36:00,1.54764,1.54774,1.54752,1.54769,274900002.0
2005-04-18 09:37:00,1.54767,1.5477,1.54758,1.54766,87100000.0
2005-04-18 09:38:00,1.54754,1.54756,1.5472,1.54743,273800002.0
2005-04-18 09:39:00,1.54735,1.54749,1.54735,1.54738,380600002.0
2005-04-18 09:40:00,1.54743,1.5475,1.54728,1.54734,211899997.0
2005-04-18 09:41:00,1.54733,1.54742,1.54719,1.54737,352599997.0
2005-04-18 09:42:00,1.54733,1.54741,1.54713,1.54717,139600002.0
2005-04-18 09:43:00,1.54705,1.54721,1.54692,1.54716,206799999.0
2005-04-18 09:44:00,1.54703,1.54703,1.54622,1.54622,325900000.0
2005-04-18 09:45:00,1.54645,1.54653,1.54628,1.54642,356100003.0
2005-04-18 09:46:00,1.5462,1.54653,1.5462,1.54653,236399997.0
2005-04-18 09:47:00,1.54644,1.54658,1.54627,1.54634,279500003.0
2005-04-18 09:48:00,1.54637,1.54642,1.54617,1.54633,347399997.0
2005-04-18 09:49:00,1.54632,1.54646,1.54624,1.54633,73299999.0
2005-04-18 09:50:00,1.54634,1.54646,1.54599,1.54617,298600003.0
2005-04-18 09:51:00,1.5461,1.54625,1.54592,1.54602,269999999.0
2005-04-18 09:52:00,1.54596,1.54596,1.54547,1.54564,155599998.0
2005-04-18 09:53:00,1.54596,1.54627,1.54596,1.54626,215800000.0
2005-04-18 09:54:00,1.54619,1.54651,1.54619,1.54627,229900002.0
2005-04-18 09:55:00,1.54627,1.54649,1.54611,1.54646,499200007.0
2005-04-18 09:56:00,1.54606,1.54624,1.54594,1.54607,273899995.0
2005-04-18 09:57:00,1.54603,1.54609,1.54593,1.54593,485700001.0
2005-04-18 09:58:00,1.54595,1.54624,1.54594,1.54618,418900006.0
2005-04-18 09:59:00,1.54606,1.54618,1.54594,1.54604,287499995.0
2005-04-18 10:00:00,1.54604,1.54615,1.54595,1.54597,389999997.0
2005-04-18 10:01:00,1.54611,1.54618,1.54598,1.54615,274599997.0
2005-04-18 10:02:00,1.54576,1.54603,1.54571,1.54584,347199997.0
2005-04-18 10:03:00,1.54578,1.54588,1.54573,1.54573,186100004.0
2005-04-18 10:04:00,1.5458,1.54585,1.5458,1.54585,65499999.0
2005-04-18 10:05:00,1.54573,1.546,1.54573,1.54581,353700003.0
2005-04-18 10:06:00,1.54589,1.5459,1.5457,1.5457,179199998.0
2005-04-18 10:07:00,1.5459,1.54602,1.54584,1.54591,299300000.0
2005-04-18 10:08:00,1.54592,1.54631,1.54592,1.54623,484299999.0
2005-04-18 10:09:00,1.54603,1.54635,1.54603,1.54629,174200002.0
2005-04-18 10:10:00,1.54649,1.54677,1.54644,1.54657,65500000.0
2005-04-18 10:11:00,1.54672,1.54691,1.54672,1.54677,337800003.0
2005-04-18 10:12:00,1.54661,1.54677,1.5465,1.54665,278699996.0
2005-04-18 10:13:00,1.54663,1.5467,1.54645,1.54659,312900002.0
2005-04-18 10:14:00,1.54659,1.54659,1.54614,1.54621,400999995.0
2005-04-18 10:15:00,1.54623,1.54623,1.54605,1.54607,168400000.0
2005-04-18 10:16:00,1.54623,1.54623,1.546,1.54606,483300005.0
2005-04-18 10:17:00,1.54609,1.54625,1.54598,1.5461,295099998.0
2005-04-18 10:18:00,1.54611,1.54618,1.54595,1.54595,209400001.0
2005-04-18 10:19:00,1.54609,1.5462,1.54602,1.5461,322800004.0
2005-04-18 10:20:00,1.54605,1.54626,1.54605,1.5461,304200005.0
2005-04-18 10:21:00,1.54604,1.54632,1.54604,1.54625,284000002.0
2005-04-18 10:22:00,1.54613,1.54624,1.54607,1.54621,55100000.0
2005-04-18 10:23:00,1.54628,1.54632,1.54614,1.54621,204400001.0
2005-04-18 10:24:00,1.54625,1.54625,1.54584,1.54597,87000001.0
2005-04-18 10:25:00,1.54605,1.54605,1.5457,1.5457,558499996.0
2005-04-18 10:26:00,1.54596,1.54613,1.54579,1.54612,206599999.0
2005-04-18 10:27:00,1.5462,1.54628,1.54604,1.5462,246399997.0
2005-04-18 10:28:00,1.54611,1.5462,1.54598,1.54613,200400004.0
2005-04-18 10:29:00,1.54597,1.5461,1.54583,1.5461,306700000.0
2005-04-18 10:30:00,1.54603,1.54603,1.54577,1.54589,314500002.0
2005-04-18 10:31:00,1.54608,1.54608,1.54582,1.54591,232500003.0
2005-04-18 10:32:00,1.54584,1.54608,1.5458,1.54594,286799996.0
2005-04-18 10:33:00,1.54613,1.5462,1.54599,1.54616,461000003.0
2005-04-18 10:34:00,1.54621,1.54631,1.54603,1.54618,217300000.0
2005-04-18 10:35:00,1.54611,1.54634,1.54611,1.54624,271700001.0
2005-04-18 10:36:00,1.54614,1.54642,1.54614,1.54642,299600002.0
2005-04-18 10:37:00,1.54627,1.54638,1.54606,1.5462,359500000.0
2005-04-18 10:38:00,1.54623,1.54643,1.54616,1.54634,412000000.0
2005-04-18 10:39:00,1.54624,1.54642,1.54624,1.54637,242000000.0
2005-04-18 10:40:00,1.54602,1.54624,1.546,1.54605,288300001.0
2005-04-18 10:41:00,1.54591,1.54613,1.5459,1.54605,573299998.0
2005-04-18 10:42:00,1.54595,1.54618,1.54585,1.54602,90099999.0
2005-04-18 10:43:00,1.54608,1.5461,1.54559,1.54601,430500004.0
2005-04-18 10:44:00,1.54602,1.54616,1.54599,1.54601,181200000.0
2005-04-18 10:45:00,1.54637,1.54643,1.54634,1.54636,75200002.0
2005-04-18 10:46:00,1.5464,1.54649,1.54619,1.54641,185500001.0
2005-04-18 10:47:00,1.54637,1.54653,1.5463,1.54633,334500003.0
2005-04-18 10:48:00,1.54663,1.54677,1.54657,1.54676,221600001.0
2005-04-18 10:49:00,1.54664,1.54695,1.54659,1.5468,293200000.0
2005-04-18 10:50:00,1.54708,1.54718,1.54688,1.5471,476000000.0
2005-04-18 10:51:00,1.54679,1.54718,1.54679,1.54708,345899996.0
2005-04-18 10:52:00,1.54694,1.54694,1.54659,1.54675,249900001.0
2005-04-18 10:53:00,1.54669,1.5468,1.54662,1.5468,205500003.0
2005-04-18 10:54:00,1.54668,1.54687,1.54655,1.54673,207899998.0
2005-04-18 10:55:00,1.5466,1.5469,1.5466,1.54687,524400002.0
2005-04-18 10:56:00,1.54693,1.54693,1.54665,1.54678,177300002.0
2005-04-18 10:57:00,1.54679,1.54688,1.54662,1.54682,301700002.0
2005-04-18 10:58:00,1.54686,1.54706,1.54686,1.54706,203900002.0
2005-04-18 10:59:00,1.547,1.54704,1.54684,1.54703,161100001.0
2005-04-18 11:00:00,1.54693,1.54705,1.54668,1.54688,132100001.0
2005-04-18 11:01:00,1.5467,1.54699,1.54665,1.54665,317599997.0
2005-04-18 11:02:00,1.54652,1.54668,1.54644,1.54668,228999998.0
2005-04-18 11:03:00,1.54668,1.54684,1.54656,1.5467,325999997.0
2005-04-18 11:04:00,1.5466,1.54689,1.54655,1.54668,580899999.0
2005-04-18 11:05:00,1.54663,1.54685,1.54663,1.5467,406800006.0
2005-04-18 11:06:00,1.54681,1.54699,1.54676,1.54676,459300001.0
2005-04-18 11:07:00,1.54695,1.54706,1.54694,1.54706,145400000.0
2005-04-18 11:08:00,1.54705,1.54716,1.54705,1.54714,95900002.0
2005-04-18 11:09:00,1.5469,1.54703,1.54681,1.547,233200002.0
2005-04-18 11:10:00,1.54688,1.54688,1.54668,1.54668,288500002.0
2005-04-18 11:11:00,1.54692,1.54699,1.54688,1.54699,67999999.0
2005-04-18 11:12:00,1.54708,1.54735,1.54702,1.54711,375600005.0
2005-04-18 11:13:00,1.54718,1.54723,1.54697,1.54716,256599996.0
2005-04-18 11:14:00,1.54721,1.54759,1.54721,1.54759,316299999.0
2005-04-18 11:15:00,1.54762,1.54766,1.54747,1.5475,362400005.0
2005-04-18 11:16:00,1.54735,1.54739,1.54716,1.54728,333300002.0
2005-04-18 11:17:00,1.54731,1.54745,1.5472,1.54728,289400000.0
2005-04-18 11:18:00,1.54743,1.54743,1.54725,1.54735,217400000.0
2005-04-18 11:19:00,1.54738,1.54766,1.54728,1.54757,258199994.0
2005-04-18 11:20:00,1.5474,1.54751,1.54729,1.54732,350999998.0
2005-04-18 11:21:00,1.5477,1.54775,1.5474,1.54749,379300002.0
2005-04-18 11:22:00,1.54787,1.54787,1.54751,1.54772,272899999.0
2005-04-18 11:23:00,1.54747,1.54794,1.54747,1.54775,294900002.0
2005-04-18 11:24:00,1.54752,1.54787,1.54744,1.5477,357700002.0
2005-04-18 11:25:00,1.54778,1.54793,1.54755,1.54793,275800001.0
2005-04-18 11:26:00,1.54777,1.54799,1.54769,1.54791,422399991.0
2005-04-18 11:27:00,1.54759,1.54773,1.54751,1.5476,399400003.0
2005-04-18 11:28:00,1.54762,1.54786,1.54759,1.54765,281400001.0
2005-04-18 11:29:00,1.5476,1.54788,1.54754,1.54763,378500004.0
2005-04-18 11:30:00,1.54758,1.54786,1.54758,1.54766,370000001.0
2005-04-18 11:31:00,1.54764,1.54788,1.54764,1.54774,288299997.0
2005-04-18 11:32:00,1.54771,1.5478,1.54754,1.54769,503600001.0
2005-04-18 11:33:00,1.54785,1.54793,1.54769,1.54785,272400001.0
2005-04-18 11:34:00,1.54765,1.54777,1.5475,1.54769,341699997.0
2005-04-18 11:35:00,1.54765,1.54773,1.54746,1.54756,254199999.0
2005-04-18 11:36:00,1.54768,1.54775,1.54754,1.5477,373500002.0
2005-04-18 11:37:00,1.54747,1.54763,1.54736,1.54747,297000000.0
2005-04-18 11:38:00,1.54743,1.54757,1.54738,1.54745,261800003.0
2005-04-18 11:39:00,1.54734,1.54756,1.54734,1.54752,582299998.0
2005-04-18 11:40:00,1.54741,1.54751,1.54728,1.54742,204200000.0
2005-04-18 11:41:00,1.54742,1.54744,1.54719,1.54729,359999997.0
2005-04-18 11:42:00,1.54724,1.54749,1.54713,1.54739,164100001.0
2005-04-18 11:43:00,1.54753,1.54762,1.54716,1.54746,447700001.0
2005-04-18 11:44:00,1.54752,1.54757,1.54726,1.54745,387700003.0
2005-04-18 11:45:00,1.54746,1.5476,1.54729,1.54735,325999999.0
2005-04-18 11:46:00,1.54726,1.54756,1.54717,1.54725,375499999.0
2005-04-18 11:47:00,1.5476,1.5476,1.54706,1.54725,242100000.0
2005-04-18 11:48:00,1.54746,1.54751,1.54719,1.54733,178899998.0
2005-04-18 11:49:00,1.54736,1.54763,1.54736,1.54754,451600003.0
2005-04-18 11:50:00,1.5475,1.5477,1.54748,1.5477,434199994.0
2005-04-18 11:51:00,1.54756,1.54768,1.54737,1.54768,229399998.0
2005-04-18 11:52:00,1.5475,1.54779,1.5475,1.54776,371499998.0
2005-04-18 11:53:00,1.54769,1.54781,1.54756,1.54781,342999996.0
2005-04-18 11:54:00,1.5476,1.54767,1.54749,1.54763,351399997.0
2005-04-18 11:55:00,1.54762,1.54772,1.54744,1.54744,394300006.0
2005-04-18 11:56:00,1.54756,1.54757,1.54742,1.54748,198200003.0
2005-04-18 11:57:00,1.54724,1.54759,1.54724,1.54759,297600003.0
2005-04-18 11:58:00,1.54739,1.54749,1.54714,1.54744,271600006.0
2005-04-18 11:59:00,1.54751,1.5476,1.54735,1.54741,254499996.0
2005-04-18 12:00:00,1.54756,1.54761,1.54738,1.54743,299499996.0
2005-04-18 12:01:00,1.54754,1.54755,1.54737,1.54737,248900001.0
2005-04-18 12:02:00,1.54747,1.54758,1.54735,1.54756,348499996.0
2005-04-18 12:03:00,1.54754,1.54771,1.54737,1.54771,412099994.0
2005-04-18 12:04:00,1.54754,1.54765,1.54737,1.54753,309900002.0
2005-04-18 12:05:00,1.54762,1.54762,1.5473,1.5473,249300003.0
2005-04-18 12:06:00,1.54753,1.54768,1.54745,1.54755,177999996.0
2005-04-18 12:07:00,1.54742,1.54755,1.5473,1.54745,281800004.0
2005-04-18 12:08:00,1.54745,1.54753,1.54721,1.54731,313400004.0
2005-04-18 12:09:00,1.54737,1.54745,1.5473,1.54734,35199999.0
2005-04-18 12:10:00,1.54738,1.54746,1.54699,1.54712,196999999.0
2005-04-18 12:11:00,1.54736,1.54746,1.54714,1.54733,391600000.0
2005-04-18 12:12:00,1.54716,1.54743,1.54713,1.5473,260499998.0
2005-04-18 12:13:00,1.54721,1.54738,1.54704,1.54725,397000004.0
2005-04-18 12:14:00,1.54727,1.54744,1.54727,1.54744,174599998.0
2005-04-18 12:15:00,1.54727,1.54752,1.54726,1.54752,329899999.0
2005-04-18 12:16:00,1.54741,1.54745,1.54724,1.54729,289700002.0
2005-04-18 12:17:00,1.5474,1.54742,1.54723,1.54735,224600000.0
2005-04-18 12:18:00,1.54728,1.54748,1.54726,1.54737,153400001.0
2005-04-18 12:19:00,1.54727,1.54739,1.54727,1.54739,48600000.0
2005-04-18 12:20:00,1.54736,1.54741,1.54726,1.54741,130200000.0
2005-04-18 12:21:00,1.54729,1.54751,1.54729,1.54751,95000003.0
2005-04-18 12:22:00,1.5474,1.54752,1.54724,1.54744,381799998.0
2005-04-18 12:23:00,1.54746,1.54756,1.5473,1.5473,190099997.0
2005-04-18 12:24:00,1.54725,1.54735,1.54723,1.54733,186299997.0
2005-04-18 12:25:00,1.54738,1.54755,1.54725,1.54734,457200005.0
2005-04-18 12:26:00,1.54739,1.54754,1.54728,1.54729,285200005.0
2005-04-18 12:27:00,1.5474,1.5474,1.54722,1.54728,251900001.0
2005-04-18 12:28:00,1.54715,1.54752,1.54715,1.54751,251800000.0
2005-04-18 12:29:00,1.54731,1.54748,1.54721,1.54748,172900001.0
2005-04-18 12:30:00,1.54751,1.54753,1.54732,1.54739,210000002.0
2005-04-18 12:31:00,1.5475,1.5476,1.54734,1.54754,229700003.0
2005-04-18 12:32:00,1.54754,1.54759,1.54742,1.54746,283400004.0
2005-04-18 12:33:00,1.54753,1.54769,1.5475,1.54767,121400000.0
2005-04-18 12:34:00,1.54762,1.54768,1.54748,1.54748,318699998.0
2005-04-18 12:35:00,1.54758,1.54765,1.54752,1.5476,63600000.0
2005-04-18 12:36:00,1.54757,1.54771,1.54736,1.54771,288600001.0
2005-04-18 12:37:00,1.54758,1.54782,1.54758,1.54782,301999998.0
2005-04-18 12:38:00,1.5478,1.54787,1.54768,1.54768,279700001.0
2005-04-18 12:39:00,1.54759,1.54774,1.54751,1.54767,330999995.0
2005-04-18 12:40:00,1.54757,1.54775,1.54749,1.54768,323900000.0
2005-04-18 12:41:00,1.54772,1.54777,1.54755,1.54775,415800005.0
2005-04-18 12:42:00,1.54759,1.54773,1.54758,1.54764,330700001.0
2005-04-18 12:43:00,1.54756,1.54768,1.54742,1.54752,264000003.0
2005-04-18 12:44:00,1.54755,1.54755,1.54719,1.5474,224399997.0
2005-04-18 12:45:00,1.54754,1.54754,1.5473,1.5473,217099999.0
2005-04-18 12:46:00,1.54733,1.54742,1.54719,1.54741,290999999.0
2005-04-18 12:47:00,1.54734,1.54743,1.54719,1.54735,256400003.0
2005-04-18 12:48:00,1.54723,1.54739,1.54714,1.5472,461300008.0
2005-04-18 12:49:00,1.54713,1.5472,1.54693,1.5472,244599997.0
2005-04-18 12:50:00,1.54712,1.54722,1.54701,1.54701,173400001.0
2005-04-18 12:51:00,1.5473,1.54735,1.5471,1.54723,301799998.0
2005-04-18 12:52:00,1.54682,1.5473,1.54682,1.54723,448100004.0
2005-04-18 12:53:00,1.54716,1.54716,1.54685,1.54707,272500002.0
2005-04-18 12:54:00,1.54693,1.54705,1.5469,1.54701,337200001.0
2005-04-18 12:55:00,1.54701,1.54708,1.54696,1.54708,227700001.0
2005-04-18 12:56:00,1.54692,1.54705,1.54679,1.54705,306800005.0
2005-04-18 12:57:00,1.5469,1.54699,1.54678,1.54691,267800000.0
2005-04-18 12:58:00,1.54693,1.54706,1.54681,1.54687,284900000.0
2005-04-18 12:59:00,1.54692,1.54703,1.54678,1.54689,230100002.0
2005-04-18 13:00:00,1.54689,1.54713,1.54679,1.54702,194400001.0
2005-04-18 13:01:00,1.54692,1.54697,1.54678,1.54697,473400006.0
2005-04-18 13:02:00,1.54703,1.54721,1.54694,1.54711,293700001.0
2005-04-18 13:03:00,1.54702,1.54708,1.54681,1.54699,155900003.0
2005-04-18 13:04:00,1.54699,1.54718,1.54688,1.547,143600000.0
2005-04-18 13:05:00,1.54706,1.54723,1.54698,1.5471,249900001.0
2005-04-18 13:06:00,1.54717,1.54723,1.54705,1.54708,360000004.0
2005-04-18 13:07:00,1.5472,1.54725,1.547,1.547,243300000.0
2005-04-18 13:08:00,1.54714,1.54723,1.54703,1.54703,259800003.0
2005-04-18 13:09:00,1.54732,1.54732,1.5471,1.54727,221300003.0
2005-04-18 13:10:00,1.54703,1.54703,1.54674,1.54674,148700000.0
2005-04-18 13:11:00,1.5468,1.5468,1.54657,1.54657,86299999.0
2005-04-18 13:12:00,1.54637,1.54652,1.54625,1.54637,137800002.0
2005-04-18 13:13:00,1.5464,1.5465,1.54622,1.54629,209900001.0
2005-04-18 13:14:00,1.54642,1.54643,1.54625,1.54638,237100000.0
2005-04-18 13:15:00,1.54635,1.54661,1.54635,1.5464,212499998.0
2005-04-18 13:16:00,1.54638,1.54655,1.54636,1.54648,248099999.0
2005-04-18 13:17:00,1.54652,1.54652,1.54635,1.54652,218399996.0
2005-04-18 13:18:00,1.5462,1.54642,1.5462,1.54633,405799998.0
2005-04-18 13:19:00,1.54623,1.54647,1.54623,1.54645,247200000.0
2005-04-18 13:20:00,1.54647,1.54653,1.54639,1.54639,248600001.0
2005-04-18 13:21:00,1.5463,1.54647,1.54625,1.54635,206100000.0
2005-04-18 13:22:00,1.54651,1.54677,1.54648,1.54675,354799997.0
2005-04-18 13:23:00,1.54682,1.5469,1.54662,1.54679,300200003.0
2005-04-18 13:24:00,1.54662,1.54698,1.54659,1.54698,254900001.0
2005-04-18 13:25:00,1.54698,1.54705,1.54665,1.54679,333399997.0
2005-04-18 13:26:00,1.54674,1.54696,1.5466,1.5466,283500002.0
2005-04-18 13:27:00,1.54683,1.54703,1.54674,1.54687,182699999.0
2005-04-18 13:28:00,1.54685,1.54712,1.54685,1.54712,313500002.0
2005-04-18 13:29:00,1.547,1.54722,1.54691,1.5471,321999997.0
2005-04-18 13:30:00,1.54705,1.5471,1.54685,1.54701,328499998.0
2005-04-18 13:31:00,1.54705,1.54716,1.54696,1.54696,333200003.0
2005-04-18 13:32:00,1.54705,1.54715,1.54693,1.54694,268900003.0
2005-04-18 13:33:00,1.54704,1.54725,1.54696,1.54712,137299999.0
2005-04-18 13:34:00,1.54738,1.54738,1.54706,1.5471,171900001.0
2005-04-18 13:35:00,1.54706,1.54731,1.54703,1.54731,310499994.0
2005-04-18 13:36:00,1.54723,1.54743,1.54716,1.54731,261299998.0
2005-04-18 13:37:00,1.54725,1.54751,1.54725,1.54737,219400000.0
2005-04-18 13:38:00,1.54745,1.54766,1.54745,1.54766,180799997.0
2005-04-18 13:39:00,1.5475,1.54768,1.54739,1.54757,371099999.0
2005-04-18 13:40:00,1.5475,1.54763,1.54725,1.54753,338800003.0
2005-04-18 13:41:00,1.54752,1.54761,1.54722,1.54748,265599999.0
2005-04-18 13:42:00,1.54727,1.5476,1.54726,1.5476,391699998.0
2005-04-18 13:43:00,1.54751,1.54762,1.54738,1.54742,360100005.0
2005-04-18 13:44:00,1.54755,1.54757,1.5473,1.54744,212899999.0
2005-04-18 13:45:00,1.54744,1.54751,1.54727,1.54748,270200002.0
2005-04-18 13:46:00,1.54753,1.54761,1.54733,1.54749,234000001.0
2005-04-18 13:47:00,1.54753,1.54753,1.54716,1.54716,346999999.0
2005-04-18 13:48:00,1.5472,1.54737,1.54704,1.54732,303500001.0
2005-04-18 13:49:00,1.54728,1.5473,1.54707,1.54721,222900002.0
2005-04-18 13:50:00,1.54725,1.54725,1.54695,1.54697,200500001.0
2005-04-18 13:51:00,1.54697,1.54726,1.54696,1.54726,383200002.0
2005-04-18 13:52:00,1.54724,1.54736,1.54706,1.54713,222700003.0
2005-04-18 13:53:00,1.54715,1.54726,1.54708,1.54719,139900000.0
2005-04-18 13:54:00,1.54715,1.5473,1.54694,1.5473,267900004.0
2005-04-18 13:55:00,1.54721,1.54745,1.54707,1.54745,450000007.0
2005-04-18 13:56:00,1.54749,1.54749,1.5472,1.54737,139199997.0
2005-04-18 13:57:00,1.54724,1.54744,1.54722,1.5473,358500006.0
2005-04-18 13:58:00,1.5473,1.54747,1.54719,1.54747,328499996.0
2005-04-18 13:59:00,1.54728,1.54761,1.54727,1.54761,229400001.0
2005-04-18 14:00:00,1.54751,1.54761,1.54727,1.54727,242799999.0
2005-04-18 14:01:00,1.54732,1.54757,1.54732,1.5475,266100000.0
2005-04-18 14:02:00,1.54757,1.54764,1.5474,1.54755,334500001.0
2005-04-18 14:03:00,1.54736,1.5475,1.54707,1.54735,258400004.0
2005-04-18 14:04:00,1.54728,1.54753,1.54719,1.54753,308300003.0
2005-04-18 14:05:00,1.5477,1.54772,1.54753,1.54759,234699998.0
2005-04-18 14:06:00,1.5476,1.54774,1.54744,1.54772,270400004.0
2005-04-18 14:07:00,1.54764,1.54764,1.54738,1.54749,358099999.0
2005-04-18 14:08:00,1.54753,1.54753,1.5473,1.5473,366600002.0
2005-04-18 14:09:00,1.54744,1.54761,1.54739,1.54749,342600002.0
2005-04-18 14:10:00,1.54748,1.54748,1.54726,1.54726,314799996.0
2005-04-18 14:11:00,1.54742,1.5475,1.54721,1.54727,397800006.0
2005-04-18 14:12:00,1.54711,1.54728,1.54694,1.54722,383300001.0
2005-04-18 14:13:00,1.54735,1.54735,1.54698,1.5471,378199999.0
2005-04-18 14:14:00,1.54703,1.5472,1.54691,1.54704,268300005.0
2005-04-18 14:15:00,1.54715,1.54723,1.54701,1.54705,254699997.0
2005-04-18 14:16:00,1.54711,1.54711,1.54693,1.54698,191700003.0
2005-04-18 14:17:00,1.54681,1.54705,1.54678,1.54688,391899997.0
2005-04-18 14:18:00,1.54692,1.54709,1.54684,1.54693,186200000.0
2005-04-18 14:19:00,1.54713,1.5472,1.54704,1.5472,304799997.0
2005-04-18 14:20:00,1.5471,1.54721,1.54685,1.54713,406700003.0
2005-04-18 14:21:00,1.54722,1.54722,1.547,1.54712,312500002.0
2005-04-18 14:22:00,1.54703,1.54716,1.54689,1.547,212699999.0
2005-04-18 14:23:00,1.54693,1.54697,1.54669,1.54677,355499999.0
2005-04-18 14:24:00,1.54698,1.54698,1.54661,1.54669,258100000.0
2005-04-18 14:25:00,1.54684,1.54692,1.54684,1.54692,99700001.0
2005-04-18 14:26:00,1.54662,1.54678,1.54647,1.54668,302000001.0
2005-04-18 14:27:00,1.54633,1.54667,1.54633,1.54666,314999999.0
2005-04-18 14:28:00,1.54641,1.54669,1.54641,1.54665,190200000.0
2005-04-18 14:29:00,1.54655,1.54667,1.54638,1.54655,438200002.0
2005-04-18 14:30:00,1.54668,1.54668,1.54632,1.54632,458799999.0
2005-04-18 14:31:00,1.54649,1.54666,1.5464,1.54647,293199998.0
2005-04-18 14:32:00,1.54662,1.54672,1.54633,1.54669,554800001.0
2005-04-18 14:33:00,1.54657,1.54676,1.54651,1.5466,235000003.0
2005-04-18 14:34:00,1.54674,1.5469,1.54669,1.5469,108600000.0
2005-04-18 14:35:00,1.54675,1.54689,1.54653,1.54653,456399997.0
2005-04-18 14:36:00,1.54661,1.54677,1.54657,1.54672,164000002.0
2005-04-18 14:37:00,1.5467,1.54677,1.54661,1.54666,386700003.0
2005-04-18 14:38:00,1.54676,1.54683,1.54658,1.54664,213099998.0
2005-04-18 14:39:00,1.54676,1.54688,1.54666,1.54675,304899998.0
2005-04-18 14:40:00,1.54674,1.54683,1.54663,1.54683,297300006.0
2005-04-18 14:41:00,1.54671,1.54684,1.54657,1.54684,250899998.0
2005-04-18 14:42:00,1.54684,1.54684,1.54649,1.54667,330799999.0
2005-04-18 14:43:00,1.5467,1.5469,1.54648,1.5468,454100001.0
2005-04-18 14:44:00,1.54676,1.54688,1.54664,1.5467,218900002.0
2005-04-18 14:45:00,1.54669,1.5469,1.54669,1.5469,299699997.0
2005-04-18 14:46:00,1.54688,1.54694,1.54678,1.54684,56800000.0
2005-04-18 14:47:00,1.54671,1.54692,1.54671,1.54692,200299999.0
2005-04-18 14:48:00,1.54662,1.5468,1.54658,1.54664,258299999.0
2005-04-18 14:49:00,1.5469,1.5469,1.54662,1.54662,274800006.0
2005-04-18 14:50:00,1.54674,1.54683,1.5466,1.54683,351100002.0
2005-04-18 14:51:00,1.54683,1.54683,1.54643,1.54665,333100005.0
2005-04-18 14:52:00,1.5467,1.5467,1.54655,1.54658,204599999.0
2005-04-18 14:53:00,1.54647,1.54666,1.54635,1.54645,287299996.0
2005-04-18 14:54:00,1.54652,1.54663,1.5464,1.54653,221099999.0
2005-04-18 14:55:00,1.54658,1.5469,1.54658,1.54686,189199999.0
2005-04-18 14:56:00,1.54679,1.54688,1.54665,1.54665,191400000.0
2005-04-18 14:57:00,1.54672,1.54683,1.5466,1.54665,226400002.0
2005-04-18 14:58:00,1.54664,1.54685,1.54664,1.54675,280899997.0
2005-04-18 14:59:00,1.54672,1.54674,1.54644,1.54674,422500001.0
2005-04-18 15:00:00,1.54662,1.54681,1.54647,1.54674,310399995.0
2005-04-18 15:01:00,1.54672,1.54678,1.54652,1.54664,410200001.0
2005-04-18 15:02:00,1.54685,1.54688,1.54672,1.54672,225799999.0
2005-04-18 15:03:00,1.54683,1.547,1.54675,1.54683,367200003.0
2005-04-18 15:04:00,1.5469,1.5469,1.54672,1.5468,251199999.0
2005-04-18 15:05:00,1.54685,1.54693,1.54652,1.54678,280999999.0
2005-04-18 15:06:00,1.5467,1.5467,1.54635,1.54637,246200001.0
2005-04-18 15:07:00,1.54637,1.54644,1.54618,1.54618,248499998.0
2005-04-18 15:08:00,1.54643,1.54653,1.54623,1.54653,261600001.0
2005-04-18 15:09:00,1.54663,1.54663,1.54636,1.54655,231799999.0
2005-04-18 15:10:00,1.54643,1.54659,1.54633,1.5465,353900004.0
2005-04-18 15:11:00,1.54624,1.54632,1.54585,1.546,292600003.0
2005-04-18 15:12:00,1.54574,1.54609,1.54574,1.54592,162600000.0
2005-04-18 15:13:00,1.5462,1.54623,1.54544,1.54548,255699998.0
2005-04-18 15:14:00,1.54505,1.54551,1.54492,1.54539,440200000.0
2005-04-18 15:15:00,1.54551,1.5457,1.54539,1.5456,421599998.0
2005-04-18 15:16:00,1.54549,1.54582,1.54543,1.54562,368300003.0
2005-04-18 15:17:00,1.54573,1.54598,1.54563,1.54588,219000004.0
2005-04-18 15:18:00,1.54568,1.54595,1.54557,1.54578,487400008.0
2005-04-18 15:19:00,1.54547,1.54588,1.5454,1.54588,212700001.0
2005-04-18 15:20:00,1.54613,1.54625,1.54581,1.54625,284600002.0
2005-04-18 15:21:00,1.54612,1.54631,1.54599,1.54612,216500001.0
2005-04-18 15:22:00,1.54631,1.54631,1.54601,1.54602,278200000.0
2005-04-18 15:23:00,1.54619,1.54622,1.546,1.546,197899998.0
2005-04-18 15:24:00,1.54601,1.54633,1.54596,1.54633,265700002.0
2005-04-18 15:25:00,1.54628,1.54638,1.54606,1.54624,243300001.0
2005-04-18 15:26:00,1.5462,1.5463,1.5462,1.5463,79800001.0
2005-04-18 15:27:00,1.54628,1.54649,1.54614,1.54639,349700001.0
2005-04-18 15:28:00,1.5462,1.54637,1.5462,1.54637,180900001.0
2005-04-18 15:29:00,1.54626,1.54637,1.54611,1.54626,340099999.0
2005-04-18 15:30:00,1.54626,1.54641,1.5461,1.54627,305899998.0
2005-04-18 15:31:00,1.54635,1.54646,1.54626,1.5463,123800000.0
2005-04-18 15:32:00,1.54663,1.54689,1.5465,1.54689,153400001.0
2005-04-18 15:33:00,1.54703,1.54715,1.54684,1.54715,324699998.0
2005-04-18 15:34:00,1.54717,1.54717,1.54658,1.54658,263399999.0
2005-04-18 15:35:00,1.54679,1.54689,1.54666,1.54678,215000000.0
2005-04-18 15:36:00,1.54668,1.54668,1.54652,1.54655,226899997.0
2005-04-18 15:37:00,1.54663,1.54663,1.54633,1.54633,294699999.0
2005-04-18 15:38:00,1.54635,1.54646,1.54623,1.54625,346800000.0
2005-04-18 15:39:00,1.5464,1.54648,1.54624,1.54633,190100002.0
2005-04-18 15:40:00,1.54621,1.54647,1.5462,1.54638,220500001.0
2005-04-18 15:41:00,1.54641,1.54641,1.54621,1.5463,96099998.0
2005-04-18 15:42:00,1.54611,1.54634,1.54611,1.54634,176199999.0
2005-04-18 15:43:00,1.54608,1.54649,1.54606,1.5464,428600000.0
2005-04-18 15:44:00,1.54642,1.54645,1.54623,1.54638,351700004.0
2005-04-18 15:45:00,1.54642,1.54654,1.54628,1.54628,390500000.0
2005-04-18 15:46:00,1.54625,1.54656,1.5462,1.54652,347099996.0
2005-04-18 15:47:00,1.54643,1.54655,1.54622,1.5463,263200002.0
2005-04-18 15:48:00,1.54631,1.54634,1.54607,1.5462,392000004.0
2005-04-18 15:49:00,1.54632,1.54646,1.54617,1.54631,320500001.0
2005-04-18 15:50:00,1.54644,1.54646,1.54616,1.54622,206000004.0
2005-04-18 15:51:00,1.54649,1.54651,1.54632,1.54632,198499998.0
2005-04-18 15:52:00,1.54636,1.54649,1.54626,1.54626,270000002.0
2005-04-18 15:53:00,1.54643,1.54658,1.5464,1.54658,321999999.0
2005-04-18 15:54:00,1.54651,1.54673,1.54645,1.54673,258700001.0
2005-04-18 15:55:00,1.5467,1.54675,1.54649,1.54657,152199999.0
2005-04-18 15:56:00,1.54648,1.54671,1.54643,1.54671,423700000.0
2005-04-18 15:57:00,1.54663,1.54673,1.54649,1.5466,211100000.0
2005-04-18 15:58:00,1.54662,1.54684,1.54657,1.54684,196300000.0
2005-04-18 15:59:00,1.54675,1.54703,1.54669,1.54703,296599998.0
2005-04-18 16:00:00,1.54679,1.54707,1.54659,1.54659,183000003.0
2005-04-18 16:01:00,1.54649,1.54681,1.54649,1.5468,244100004.0
2005-04-18 16:02:00,1.5469,1.54704,1.54668,1.54693,276099995.0
2005-04-18 16:03:00,1.54673,1.54674,1.54647,1.54667,433900000.0
2005-04-18 16:04:00,1.54656,1.54669,1.54639,1.54656,342000002.0
2005-04-18 16:05:00,1.54668,1.54668,1.54636,1.54641,285800001.0
2005-04-18 16:06:00,1.5465,1.54666,1.54639,1.54647,316500000.0
2005-04-18 16:07:00,1.54641,1.54659,1.54638,1.54658,363200002.0
2005-04-18 16:08:00,1.5465,1.54665,1.54639,1.54665,224999997.0
2005-04-18 16:09:00,1.5466,1.5466,1.54632,1.54646,220800000.0
2005-04-18 16:10:00,1.5466,1.54667,1.54641,1.54665,305299998.0
2005-04-18 16:11:00,1.54675,1.54683,1.54663,1.54676,317700003.0
2005-04-18 16:12:00,1.54661,1.54679,1.54661,1.54667,242599998.0
2005-04-18 16:13:00,1.54653,1.54685,1.54645,1.54674,501400010.0
2005-04-18 16:14:00,1.54675,1.5469,1.54647,1.54679,428200004.0
2005-04-18 16:15:00,1.5465,1.54677,1.54629,1.54659,324700003.0
2005-04-18 16:16:00,1.54674,1.54682,1.54659,1.54662,499700007.0
2005-04-18 16:17:00,1.54659,1.54673,1.54649,1.5467,219900004.0
2005-04-18 16:18:00,1.54684,1.54691,1.54661,1.54676,307500000.0
2005-04-18 16:19:00,1.54685,1.54685,1.54661,1.54685,304799995.0
2005-04-18 16:20:00,1.54672,1.54673,1.54654,1.54673,135200001.0
2005-04-18 16:21:00,1.54654,1.54672,1.5464,1.54655,220999999.0
2005-04-18 16:22:00,1.54656,1.54665,1.5464,1.54653,273200005.0
2005-04-18 16:23:00,1.54667,1.54673,1.5466,1.5467,192900002.0
2005-04-18 16:24:00,1.54664,1.54672,1.54648,1.54657,542800003.0
2005-04-18 16:25:00,1.54633,1.54652,1.54628,1.54638,150200000.0
2005-04-18 16:26:00,1.54632,1.54637,1.54591,1.54605,371399999.0
2005-04-18 16:27:00,1.54583,1.5462,1.54583,1.54609,220600000.0
2005-04-18 16:28:00,1.54578,1.54623,1.54578,1.54623,262500001.0
2005-04-18 16:29:00,1.54613,1.54613,1.54561,1.5457,198999999.0
2005-04-18 16:30:00,1.54558,1.54578,1.54543,1.54554,222299999.0
2005-04-18 16:31:00,1.54521,1.54548,1.54491,1.54499,188600002.0
2005-04-18 16:32:00,1.54497,1.54509,1.54486,1.54492,325100004.0
2005-04-18 16:33:00,1.54485,1.54516,1.54485,1.54516,97500000.0
2005-04-18 16:34:00,1.5452,1.54559,1.5452,1.54559,144699999.0
2005-04-18 16:35:00,1.54535,1.54563,1.54512,1.54522,258800002.0
2005-04-18 16:36:00,1.54508,1.54541,1.54508,1.54541,230100001.0
2005-04-18 16:37:00,1.54555,1.5458,1.54544,1.5458,244000004.0
2005-04-18 16:38:00,1.54589,1.5461,1.54565,1.546,417400002.0
2005-04-18 16:39:00,1.54612,1.54614,1.54583,1.54595,260400001.0
2005-04-18 16:40:00,1.54589,1.54613,1.54583,1.54591,294000000.0
2005-04-18 16:41:00,1.54596,1.54608,1.54588,1.54603,309200001.0
2005-04-18 16:42:00,1.54571,1.54601,1.54571,1.54597,425300000.0
2005-04-18 16:43:00,1.54581,1.54586,1.54557,1.54578,147899999.0
2005-04-18 16:44:00,1.54585,1.54585,1.54559,1.54577,300700000.0
2005-04-18 16:45:00,1.54598,1.54611,1.54575,1.54597,427899999.0
2005-04-18 16:46:00,1.54615,1.54615,1.54585,1.54602,230100001.0
2005-04-18 16:47:00,1.54593,1.54609,1.54588,1.54607,338100003.0
2005-04-18 16:48:00,1.54603,1.54621,1.54592,1.54611,212100001.0
2005-04-18 16:49:00,1.54603,1.54631,1.54603,1.54628,276300005.0
2005-04-18 16:50:00,1.54612,1.54638,1.54612,1.5463,279300001.0
2005-04-18 16:51:00,1.54608,1.54625,1.54599,1.54618,383100002.0
2005-04-18 16:52:00,1.54627,1.54635,1.5461,1.54611,283399998.0
2005-04-18 16:53:00,1.54613,1.54613,1.54592,1.54604,183500001.0
2005-04-18 16:54:00,1.54595,1.54628,1.54595,1.5461,418999996.0
2005-04-18 16:55:00,1.54616,1.54626,1.54591,1.54621,565400008.0
2005-04-18 16:56:00,1.54617,1.54617,1.54586,1.54604,387100003.0
2005-04-18 16:57:00,1.54603,1.54603,1.5457,1.54578,204399999.0
2005-04-18 16:58:00,1.5456,1.5456,1.54537,1.5454,201500004.0
2005-04-18 16:59:00,1.54528,1.54552,1.54528,1.54552,221499997.0
2005-04-18 17:00:00,1.54545,1.54545,1.54512,1.54535,282899999.0
2005-04-18 17:01:00,1.54551,1.54568,1.54518,1.54555,381699999.0
2005-04-18 17:02:00,1.54559,1.54571,1.54546,1.54571,273899998.0
2005-04-18 17:03:00,1.54571,1.54571,1.54528,1.54528,263300001.0
2005-04-18 17:04:00,1.54561,1.54595,1.5456,1.54579,261499999.0
2005-04-18 17:05:00,1.54576,1.54602,1.5457,1.54598,298199999.0
2005-04-18 17:06:00,1.54589,1.54628,1.54589,1.54613,228000002.0
2005-04-18 17:07:00,1.5462,1.54637,1.54616,1.54625,278199996.0
2005-04-18 17:08:00,1.54618,1.54655,1.54618,1.54645,371499999.0
2005-04-18 17:09:00,1.54672,1.54676,1.54639,1.54656,342400001.0
2005-04-18 17:10:00,1.54672,1.54675,1.5465,1.5465,583799996.0
2005-04-18 17:11:00,1.54662,1.54681,1.54655,1.54669,382499991.0
2005-04-18 17:12:00,1.5466,1.54682,1.54654,1.54682,391600005.0
2005-04-18 17:13:00,1.54659,1.54673,1.54642,1.54657,330000002.0
2005-04-18 17:14:00,1.54667,1.5468,1.54643,1.54658,222600000.0
2005-04-18 17:15:00,1.54647,1.5466,1.54615,1.5466,222900000.0
2005-04-18 17:16:00,1.54621,1.54645,1.54605,1.54645,339200002.0
2005-04-18 17:17:00,1.54638,1.54659,1.5463,1.54637,383399999.0
2005-04-18 17:18:00,1.54632,1.54632,1.5459,1.5459,337300002.0
2005-04-18 17:19:00,1.54607,1.54607,1.54575,1.54599,137600000.0
2005-04-18 17:20:00,1.54611,1.54614,1.54592,1.54602,299500001.0
2005-04-18 17:21:00,1.54597,1.5463,1.54597,1.5463,279200003.0
2005-04-18 17:22:00,1.5464,1.54641,1.54609,1.54626,276299999.0
2005-04-18 17:23:00,1.54636,1.54672,1.54632,1.54672,241799999.0
2005-04-18 17:24:00,1.54662,1.54672,1.54647,1.5467,341200004.0
2005-04-18 17:25:00,1.5466,1.54675,1.54646,1.5467,300499998.0
2005-04-18 17:26:00,1.54653,1.54677,1.54639,1.54665,331600006.0
2005-04-18 17:27:00,1.54649,1.54668,1.54649,1.54667,235399997.0
2005-04-18 17:28:00,1.54652,1.54672,1.54645,1.54667,421899997.0
2005-04-18 17:29:00,1.5463,1.54654,1.54629,1.54647,189700004.0
2005-04-18 17:30:00,1.54643,1.54668,1.54631,1.54646,214299999.0
2005-04-18 17:31:00,1.54647,1.54653,1.54628,1.54638,503600004.0
2005-04-18 17:32:00,1.54655,1.54662,1.54633,1.54646,219900001.0
2005-04-18 17:33:00,1.5466,1.54679,1.54642,1.54679,207200001.0
2005-04-18 17:34:00,1.54668,1.54668,1.54639,1.54641,242100000.0
2005-04-18 17:35:00,1.54639,1.54657,1.54638,1.54638,200199998.0
2005-04-18 17:36:00,1.54635,1.54654,1.54613,1.54648,319700002.0
2005-04-18 17:37:00,1.54649,1.54665,1.54638,1.54662,223699997.0
2005-04-18 17:38:00,1.54623,1.5464,1.54602,1.54602,248100002.0
2005-04-18 17:39:00,1.54609,1.54623,1.54603,1.54609,406299997.0
2005-04-18 17:40:00,1.54589,1.54607,1.54573,1.54599,230099997.0
2005-04-18 17:41:00,1.5461,1.5461,1.54569,1.54569,309600001.0
2005-04-18 17:42:00,1.54563,1.54583,1.54561,1.54569,377000002.0
2005-04-18 17:43:00,1.54557,1.54598,1.54555,1.54589,192500001.0
2005-04-18 17:44:00,1.54559,1.546,1.54559,1.546,395899998.0
2005-04-18 17:45:00,1.54594,1.54594,1.54572,1.54579,356700000.0
2005-04-18 17:46:00,1.54567,1.54601,1.54567,1.54577,332299999.0
2005-04-18 17:47:00,1.54552,1.54567,1.54542,1.54555,212700000.0
2005-04-18 17:48:00,1.54544,1.54549,1.54523,1.54539,396000000.0
2005-04-18 17:49:00,1.54541,1.54569,1.54535,1.54548,362900003.0
2005-04-18 17:50:00,1.54544,1.54591,1.54538,1.54591,162399997.0
2005-04-18 17:51:00,1.54561,1.54586,1.54555,1.54586,185400003.0
2005-04-18 17:52:00,1.54566,1.54578,1.54544,1.54564,248799998.0
2005-04-18 17:53:00,1.54554,1.54572,1.54541,1.54552,238400000.0
2005-04-18 17:54:00,1.54557,1.54581,1.54553,1.54573,297299999.0
2005-04-18 17:55:00,1.5457,1.54581,1.54543,1.54556,270699998.0
2005-04-18 17:56:00,1.5455,1.54563,1.54542,1.54559,163399997.0
2005-04-18 17:57:00,1.54553,1.54564,1.54543,1.54547,349699996.0
2005-04-18 17:58:00,1.54531,1.54561,1.5452,1.54547,144900002.0
2005-04-18 17:59:00,1.54536,1.54565,1.54536,1.54565,54300000.0
2005-04-18 18:00:00,1.54555,1.54563,1.54547,1.54562,196800004.0
2005-04-18 18:01:00,1.5456,1.5459,1.5456,1.5458,1704500004.0
2005-04-18 18:02:00,1.5458,1.5458,1.5454,1.5455,1704500004.0
2005-04-18 18:03:00,1.5455,1.5455,1.5453,1.5454,1704500004.0
2005-04-18 18:04:00,1.5455,1.5455,1.5454,1.5455,1704500004.0
2005-04-18 18:05:00,1.5455,1.5456,1.5455,1.5456,1704500004.0
2005-04-18 18:06:00,1.5457,1.5459,1.5456,1.5456,1704500004.0
2005-04-18 18:07:00,1.5457,1.5459,1.5456,1.5458,1704500004.0
2005-04-18 18:08:00,1.5459,1.5459,1.5457,1.5457,1704500004.0
2005-04-18 18:09:00,1.54543,1.54562,1.54527,1.54538,1704500004.0
2005-04-18 18:10:00,1.5455,1.5455,1.5454,1.5455,1769100003.0
2005-04-18 18:11:00,1.54544,1.54559,1.54532,1.54542,1769100003.0
2005-04-18 18:12:00,1.54555,1.54557,1.54535,1.54544,1759499996.0
2005-04-18 18:13:00,1.54556,1.54565,1.54539,1.54555,1268100005.0
2005-04-18 18:15:00,1.54537,1.54549,1.5453,1.54544,878800003.0
2005-04-18 18:16:00,1.5456,1.5456,1.5456,1.5456,2056300003.0
2005-04-18 18:17:00,1.54561,1.54561,1.54521,1.54544,2056300003.0
2005-04-18 18:18:00,1.5455,1.5457,1.5453,1.54549,774999996.0
2005-04-18 18:19:00,1.54568,1.54583,1.54553,1.54553,2117899998.0
2005-04-18 18:20:00,1.54563,1.5457,1.54542,1.54542,1873099999.0
2005-04-18 18:21:00,1.54557,1.54567,1.54543,1.54548,813100005.0
2005-04-18 18:22:00,1.54557,1.54558,1.54532,1.54545,901100001.0
2005-04-18 18:23:00,1.5455,1.5456,1.5455,1.5456,1046700010.0
2005-04-18 18:24:00,1.5455,1.5456,1.5455,1.5455,1046700010.0
2005-04-18 18:25:00,1.5455,1.5458,1.5455,1.5458,1046700010.0
2005-04-18 18:26:00,1.5457,1.5458,1.5456,1.5457,1046700010.0
2005-04-18 18:27:00,1.54536,1.54567,1.54494,1.5453,1046700010.0
2005-04-18 18:28:00,1.54567,1.54574,1.5455,1.5455,2138900006.0
2005-04-18 18:29:00,1.54548,1.54555,1.54528,1.54542,1554400004.0
2005-04-18 18:30:00,1.54555,1.54565,1.54541,1.54548,1022199996.0
2005-04-18 18:31:00,1.54549,1.54568,1.54542,1.54557,936200000.0
2005-04-18 18:32:00,1.54551,1.54563,1.5454,1.54553,1240300010.0
2005-04-18 18:33:00,1.5455,1.5456,1.5455,1.5455,1953500008.0
2005-04-18 18:34:00,1.5456,1.5456,1.5455,1.5455,1953500008.0
2005-04-18 18:35:00,1.54552,1.54562,1.5454,1.54554,1953500008.0
2005-04-18 18:36:00,1.54551,1.54564,1.54539,1.5456,1353799996.0
2005-04-18 18:37:00,1.54552,1.5456,1.5453,1.54556,1846800009.0
2005-04-18 18:38:00,1.5456,1.54568,1.54537,1.54547,1796699999.0
2005-04-18 18:39:00,1.54557,1.54569,1.5455,1.5455,1963000004.0
2005-04-18 18:40:00,1.5455,1.5457,1.5455,1.5457,1066599998.0
2005-04-18 18:41:00,1.54545,1.54557,1.54532,1.5454,1066599998.0
2005-04-18 18:42:00,1.54552,1.54569,1.54539,1.54567,1147400001.0
2005-04-18 18:43:00,1.54566,1.54566,1.54531,1.54537,337000000.0
2005-04-18 18:44:00,1.5456,1.5456,1.54512,1.54513,987500000.0
2005-04-18 18:45:00,1.54526,1.54539,1.54513,1.54524,636300001.0
2005-04-18 18:46:00,1.54537,1.54538,1.54515,1.54515,297200002.0
2005-04-18 18:47:00,1.54526,1.5454,1.54522,1.5454,301400000.0
2005-04-18 18:48:00,1.54541,1.54556,1.54531,1.54538,1387599991.0
2005-04-18 18:49:00,1.54556,1.54556,1.54536,1.54542,317300005.0
2005-04-18 18:50:00,1.54534,1.54549,1.54531,1.54546,688499998.0
2005-04-18 18:51:00,1.54558,1.54561,1.54532,1.54532,1470099998.0
2005-04-18 18:52:00,1.5455,1.54555,1.54529,1.54543,1592800003.0
2005-04-18 18:53:00,1.5453,1.54549,1.54518,1.54542,1316500002.0
2005-04-18 18:54:00,1.54529,1.54536,1.5451,1.54516,1091900000.0
2005-04-18 18:55:00,1.54546,1.5456,1.54519,1.54532,1375300010.0
2005-04-18 18:56:00,1.54554,1.54562,1.54533,1.54555,859100000.0
2005-04-18 18:57:00,1.54551,1.54551,1.54518,1.54535,571300004.0
2005-04-18 18:58:00,1.54542,1.54542,1.54506,1.54512,1037299998.0
2005-04-18 18:59:00,1.54515,1.54568,1.54515,1.54536,1587299992.0
2005-04-18 19:00:00,1.54536,1.54577,1.54536,1.54575,414899995.0
2005-04-18 19:01:00,1.54558,1.54569,1.54539,1.54554,434400001.0
2005-04-18 19:02:00,1.54553,1.54571,1.54534,1.54559,811100000.0
2005-04-18 19:03:00,1.54551,1.5457,1.54536,1.54568,733400001.0
2005-04-18 19:04:00,1.54561,1.54574,1.54543,1.54574,333200003.0
2005-04-18 19:05:00,1.54575,1.54589,1.54556,1.54561,728300001.0
2005-04-18 19:06:00,1.54564,1.54576,1.54551,1.54573,1904600012.0
2005-04-18 19:07:00,1.54565,1.54565,1.54535,1.54535,1081700007.0
2005-04-18 19:08:00,1.5456,1.54578,1.54559,1.54569,1805099994.0
2005-04-18 19:09:00,1.54556,1.54578,1.54533,1.5455,1557300008.0
2005-04-18 19:10:00,1.54557,1.54583,1.54549,1.5457,935099999.0
2005-04-18 19:11:00,1.54565,1.54577,1.54551,1.54564,1210799997.0
2005-04-18 19:12:00,1.54559,1.54593,1.54545,1.54578,795400001.0
2005-04-18 19:13:00,1.54577,1.54594,1.54559,1.54582,669000000.0
2005-04-18 19:14:00,1.54564,1.54587,1.54558,1.54586,335000002.0
2005-04-18 19:15:00,1.54573,1.54574,1.54549,1.54553,1247999992.0
2005-04-18 19:16:00,1.54567,1.54573,1.54543,1.54558,638799995.0
2005-04-18 19:17:00,1.54574,1.54592,1.54562,1.54592,746700003.0
2005-04-18 19:18:00,1.54589,1.54598,1.54567,1.54578,756399993.0
2005-04-18 19:19:00,1.54571,1.546,1.54571,1.54593,1061700004.0
2005-04-18 19:20:00,1.54582,1.54592,1.54549,1.54586,1110000010.0
2005-04-18 19:21:00,1.54585,1.54585,1.54563,1.5457,846800004.0
2005-04-18 19:22:00,1.54573,1.54573,1.54545,1.54546,206600003.0
2005-04-18 19:23:00,1.54563,1.54569,1.54548,1.54549,703600004.0
2005-04-18 19:24:00,1.54555,1.54571,1.54537,1.54562,560000008.0
2005-04-18 19:25:00,1.54548,1.54559,1.54528,1.54528,1124599999.0
2005-04-18 19:26:00,1.54552,1.54559,1.54519,1.5453,1064200000.0
2005-04-18 19:27:00,1.5453,1.54535,1.54515,1.54517,1298700006.0
2005-04-18 19:28:00,1.54533,1.54551,1.54524,1.54531,513500003.0
2005-04-18 19:29:00,1.54525,1.54556,1.54508,1.54523,667000001.0
2005-04-18 19:30:00,1.5454,1.5455,1.5454,1.5455,1173800004.0
2005-04-18 19:31:00,1.54551,1.54551,1.54522,1.54526,1173800004.0
2005-04-18 19:32:00,1.54536,1.54547,1.54511,1.54524,676300000.0
2005-04-18 19:33:00,1.54546,1.54557,1.54518,1.54518,686400007.0
2005-04-18 19:34:00,1.54529,1.54548,1.54516,1.5454,1836200015.0
2005-04-18 19:35:00,1.54538,1.54538,1.545,1.54523,808700001.0
2005-04-18 19:36:00,1.54532,1.54546,1.54517,1.54534,808800008.0
2005-04-18 19:37:00,1.54514,1.54528,1.54504,1.54523,310199996.0
2005-04-18 19:38:00,1.54511,1.54527,1.545,1.54514,697199995.0
2005-04-18 19:39:00,1.54525,1.54532,1.54502,1.54502,1345199995.0
2005-04-18 19:40:00,1.54501,1.54515,1.54473,1.54504,600600004.0
2005-04-18 19:41:00,1.5449,1.545,1.54466,1.54466,352700003.0
2005-04-18 19:42:00,1.54486,1.54512,1.5448,1.54494,748399998.0
2005-04-18 19:43:00,1.54502,1.54507,1.54482,1.54486,467500008.0
2005-04-18 19:44:00,1.5451,1.54517,1.54499,1.5451,914500001.0
2005-04-18 19:45:00,1.54512,1.54512,1.54485,1.54497,286599997.0
2005-04-18 19:46:00,1.54516,1.54516,1.54495,1.54502,646399998.0
2005-04-18 19:47:00,1.54484,1.54523,1.54484,1.54523,198500001.0
2005-04-18 19:48:00,1.54503,1.5451,1.54482,1.5449,676499999.0
2005-04-18 19:49:00,1.54506,1.54516,1.54481,1.54498,1128499997.0
2005-04-18 19:50:00,1.54475,1.54491,1.54475,1.54491,204200002.0
2005-04-18 19:51:00,1.54485,1.54501,1.54475,1.54479,491600002.0
2005-04-18 19:52:00,1.54476,1.54498,1.54461,1.54498,312399999.0
2005-04-18 19:53:00,1.54502,1.54502,1.54472,1.5448,538599999.0
2005-04-18 19:54:00,1.54485,1.54499,1.54482,1.5449,312799998.0
2005-04-18 19:55:00,1.54494,1.54507,1.54491,1.54505,592299998.0
2005-04-18 19:56:00,1.54493,1.54509,1.54461,1.54483,1296900006.0
2005-04-18 19:57:00,1.54475,1.54495,1.54474,1.54492,1122900002.0
2005-04-18 19:58:00,1.5446,1.54493,1.5446,1.54477,1620800004.0
2005-04-18 19:59:00,1.54492,1.54501,1.54469,1.54481,1151099999.0
2005-04-18 20:00:00,1.54483,1.54499,1.54474,1.54485,608399999.0
2005-04-18 20:01:00,1.54485,1.54485,1.54456,1.54468,591999998.0
2005-04-18 20:02:00,1.54474,1.54499,1.54474,1.54499,498600002.0
2005-04-18 20:03:00,1.54498,1.5451,1.54487,1.54502,250800003.0
2005-04-18 20:04:00,1.54501,1.54511,1.54496,1.54507,277199999.0
2005-04-18 20:05:00,1.54499,1.545,1.54481,1.5449,281399998.0
2005-04-18 20:06:00,1.54502,1.54514,1.54502,1.54514,338799999.0
2005-04-18 20:07:00,1.54509,1.54516,1.54504,1.54505,226099998.0
2005-04-18 20:08:00,1.54516,1.54523,1.54498,1.54509,1525600012.0
2005-04-18 20:09:00,1.54509,1.54513,1.54494,1.54498,313499997.0
2005-04-18 20:10:00,1.5451,1.5451,1.54494,1.54494,366999999.0
2005-04-18 20:11:00,1.54516,1.54516,1.54494,1.54502,776000004.0
2005-04-18 20:12:00,1.54497,1.54505,1.54483,1.54492,370099996.0
2005-04-18 20:13:00,1.54492,1.54512,1.54482,1.54507,1528699999.0
2005-04-18 20:14:00,1.54507,1.54517,1.54489,1.54504,722700012.0
2005-04-18 20:15:00,1.545,1.54521,1.54495,1.54516,1224199998.0
2005-04-18 20:16:00,1.54519,1.54529,1.54486,1.54508,1937799997.0
2005-04-18 20:17:00,1.54511,1.54511,1.54487,1.54502,369000000.0
2005-04-18 20:18:00,1.54507,1.5451,1.54495,1.54499,464499998.0
2005-04-18 20:19:00,1.5451,1.5453,1.5451,1.5452,661099998.0
2005-04-18 20:20:00,1.5452,1.5453,1.5452,1.5452,661099998.0
2005-04-18 20:21:00,1.54492,1.54514,1.5449,1.54506,661099998.0
2005-04-18 20:22:00,1.54502,1.54521,1.54499,1.54515,638100000.0
2005-04-18 20:23:00,1.54505,1.54519,1.54492,1.54505,1024900000.0
2005-04-18 20:24:00,1.54525,1.54532,1.54497,1.54518,642700004.0
2005-04-18 20:25:00,1.5451,1.54522,1.54494,1.54506,698300006.0
2005-04-18 20:26:00,1.54525,1.54525,1.54514,1.54514,312299998.0
2005-04-18 20:27:00,1.54523,1.54531,1.54505,1.54523,585399999.0
2005-04-18 20:28:00,1.5453,1.5453,1.5453,1.5453,1527300005.0
2005-04-18 20:29:00,1.54543,1.54543,1.54496,1.54507,1527300005.0
2005-04-18 20:30:00,1.5454,1.5454,1.5453,1.5454,593900004.0
2005-04-18 20:32:00,1.5454,1.5454,1.5454,1.5454,593900004.0
2005-04-18 20:33:00,1.54537,1.54537,1.54514,1.54529,593900004.0
2005-04-18 20:34:00,1.54532,1.54541,1.54513,1.5452,345000003.0
2005-04-18 20:35:00,1.54516,1.54537,1.54509,1.54537,370499998.0
2005-04-18 20:36:00,1.54513,1.54539,1.54501,1.54539,676700005.0
2005-04-18 20:37:00,1.54538,1.54548,1.5452,1.54535,942799998.0
2005-04-18 20:38:00,1.54522,1.5454,1.54518,1.54521,1781000006.0
2005-04-18 20:39:00,1.54514,1.54535,1.54514,1.54533,1213699998.0
2005-04-18 20:40:00,1.54547,1.54572,1.54539,1.54546,1558000009.0
2005-04-18 20:41:00,1.54549,1.54566,1.54525,1.54557,501500002.0
2005-04-18 20:42:00,1.54537,1.54554,1.54517,1.54533,239800003.0
2005-04-18 20:43:00,1.54538,1.54574,1.54538,1.54573,701099996.0
2005-04-18 20:44:00,1.54553,1.54563,1.54534,1.54539,1105300001.0
2005-04-18 20:45:00,1.54559,1.54559,1.54532,1.54554,1139000003.0
2005-04-18 20:46:00,1.5457,1.54603,1.54551,1.54603,397100006.0
2005-04-18 20:47:00,1.54598,1.54598,1.54568,1.54586,622399996.0
2005-04-18 20:48:00,1.54562,1.54598,1.54562,1.54585,1732800012.0
2005-04-18 20:49:00,1.54583,1.5459,1.54556,1.54583,764000001.0
2005-04-18 20:50:00,1.54591,1.54603,1.54584,1.54603,2034400007.0
2005-04-18 20:51:00,1.54589,1.54599,1.54558,1.54565,409800002.0
2005-04-18 20:52:00,1.54585,1.546,1.54568,1.546,1354800000.0
2005-04-18 20:53:00,1.54585,1.54596,1.54566,1.54573,1686000007.0
2005-04-18 20:54:00,1.54571,1.54596,1.54559,1.54583,909199998.0
2005-04-18 20:55:00,1.54587,1.54606,1.54573,1.54606,489000009.0
2005-04-18 20:56:00,1.5461,1.5465,1.5461,1.5461,1563700002.0
2005-04-18 20:57:00,1.5463,1.5465,1.5463,1.5463,1563700002.0
2005-04-18 20:58:00,1.5463,1.5463,1.5463,1.5463,1563700002.0
2005-04-18 20:59:00,1.5463,1.5463,1.5461,1.5463,1563700002.0
2005-04-18 21:00:00,1.5463,1.5463,1.5461,1.5463,1563700002.0
2005-04-18 21:01:00,1.5465,1.5465,1.5463,1.5465,1563700002.0
2005-04-18 21:02:00,1.54635,1.54646,1.54604,1.5462,1563700002.0
2005-04-18 21:03:00,1.54627,1.54639,1.54611,1.54625,1399099998.0
2005-04-18 21:04:00,1.54625,1.54637,1.54615,1.54633,226599999.0
2005-04-18 21:05:00,1.5463,1.54642,1.54619,1.54633,1078399998.0
2005-04-18 21:06:00,1.54598,1.5463,1.54595,1.54609,380699998.0
2005-04-18 21:07:00,1.54597,1.54608,1.54579,1.5458,412700000.0
2005-04-18 21:08:00,1.54592,1.54594,1.54577,1.54589,290300001.0
2005-04-18 21:09:00,1.54574,1.54594,1.54534,1.54541,504699999.0
2005-04-18 21:10:00,1.5456,1.54586,1.54538,1.54565,775799993.0
2005-04-18 21:11:00,1.54564,1.54575,1.54551,1.54567,581999996.0
2005-04-18 21:12:00,1.54568,1.54577,1.54558,1.54575,374799997.0
2005-04-18 21:13:00,1.5457,1.54575,1.54559,1.54575,811600001.0
2005-04-18 21:14:00,1.54573,1.54575,1.54553,1.54567,820200005.0
2005-04-18 21:15:00,1.54574,1.54581,1.54552,1.54552,734300002.0
2005-04-18 21:16:00,1.54559,1.54577,1.54537,1.54562,645799998.0
2005-04-18 21:17:00,1.54578,1.54582,1.54561,1.54562,1573500009.0
2005-04-18 21:18:00,1.54583,1.54593,1.54561,1.54578,596400011.0
2005-04-18 21:19:00,1.54559,1.54575,1.54544,1.54555,752300003.0
2005-04-18 21:20:00,1.5461,1.5461,1.5461,1.5461,1888500000.0
2005-04-18 21:22:00,1.54593,1.54605,1.54572,1.54597,1888500000.0
2005-04-18 21:23:00,1.546,1.54602,1.54569,1.54574,1235800002.0
2005-04-18 21:24:00,1.54603,1.54613,1.54595,1.5461,762899996.0
2005-04-18 21:25:00,1.54583,1.5462,1.54556,1.54597,1163100006.0
2005-04-18 21:26:00,1.54612,1.54612,1.5458,1.54583,557300005.0
2005-04-18 21:27:00,1.54603,1.54609,1.54584,1.54584,611900008.0
2005-04-18 21:28:00,1.54598,1.5463,1.54586,1.54614,678200004.0
2005-04-18 21:29:00,1.54622,1.54628,1.54595,1.54605,321100005.0
2005-04-18 21:30:00,1.54588,1.54614,1.54586,1.54587,529000007.0
2005-04-18 21:31:00,1.54593,1.54613,1.54591,1.54613,471499999.0
2005-04-18 21:32:00,1.54604,1.54626,1.54591,1.54605,2052800006.0
2005-04-18 21:33:00,1.54583,1.54625,1.54583,1.54599,267000001.0
2005-04-18 21:34:00,1.54608,1.54629,1.54603,1.54611,1125200003.0
2005-04-18 21:35:00,1.5461,1.54615,1.54598,1.546,748400003.0
2005-04-18 21:36:00,1.54596,1.54608,1.54596,1.54608,259400002.0
2005-04-18 21:37:00,1.54615,1.54618,1.54596,1.546,415000004.0
2005-04-18 21:38:00,1.54603,1.54622,1.54593,1.54622,272700001.0
2005-04-18 21:39:00,1.54613,1.54625,1.54609,1.5461,174000003.0
2005-04-18 21:40:00,1.5463,1.54633,1.54608,1.54612,613600002.0
2005-04-18 21:41:00,1.54612,1.54635,1.54606,1.5463,829700004.0
2005-04-18 21:42:00,1.5463,1.54635,1.54617,1.54617,515400001.0
2005-04-18 21:43:00,1.5463,1.54637,1.54622,1.54626,1129100001.0
2005-04-18 21:44:00,1.54636,1.54644,1.54623,1.54624,1305199994.0
2005-04-18 21:45:00,1.54615,1.54635,1.54606,1.5463,631099999.0
2005-04-18 21:46:00,1.54628,1.54635,1.5461,1.54628,1381399994.0
2005-04-18 21:47:00,1.54638,1.54651,1.54615,1.54626,1163200000.0
2005-04-18 21:48:00,1.54612,1.54637,1.54612,1.54634,410500000.0
2005-04-18 21:49:00,1.54638,1.54655,1.54633,1.54634,1042200000.0
2005-04-18 21:50:00,1.5465,1.5465,1.54632,1.54639,182300002.0
2005-04-18 21:51:00,1.54649,1.54649,1.54634,1.54634,567899997.0
2005-04-18 21:52:00,1.54642,1.54643,1.54616,1.54618,1495500001.0
2005-04-18 21:53:00,1.54626,1.5464,1.54618,1.5464,508799996.0
2005-04-18 21:54:00,1.54642,1.54642,1.54628,1.54628,377500005.0
2005-04-18 21:55:00,1.54626,1.54638,1.54616,1.54632,709499997.0
2005-04-18 21:56:00,1.54631,1.54643,1.54621,1.54643,511200000.0
2005-04-18 21:57:00,1.54638,1.54638,1.54576,1.54623,726700000.0
2005-04-18 21:58:00,1.54636,1.54643,1.54623,1.5463,885600001.0
2005-04-18 21:59:00,1.54622,1.54639,1.5462,1.54639,1177800004.0
2005-04-18 22:00:00,1.5463,1.54645,1.54626,1.54641,654000002.0
2005-04-18 22:01:00,1.54643,1.54645,1.54634,1.54639,314800000.0
2005-04-18 22:02:00,1.54632,1.54653,1.54622,1.54635,1067199995.0
2005-04-18 22:03:00,1.54626,1.54636,1.54609,1.54636,451200002.0
2005-04-18 22:04:00,1.54637,1.54644,1.54618,1.54637,662600000.0
2005-04-18 22:05:00,1.54641,1.54645,1.54625,1.54643,400200002.0
2005-04-18 22:06:00,1.54645,1.54645,1.54624,1.54638,377700001.0
2005-04-18 22:07:00,1.54629,1.5465,1.54623,1.54633,229900002.0
2005-04-18 22:08:00,1.54627,1.54639,1.54615,1.54623,422899995.0
2005-04-18 22:09:00,1.54626,1.54638,1.54607,1.54618,445500005.0
2005-04-18 22:10:00,1.54634,1.54644,1.54609,1.54617,241499999.0
2005-04-18 22:11:00,1.54623,1.54631,1.54604,1.54612,286500000.0
2005-04-18 22:12:00,1.54623,1.54636,1.54614,1.54614,644299998.0
2005-04-18 22:13:00,1.54612,1.54623,1.546,1.54604,254499998.0
2005-04-18 22:14:00,1.54607,1.54624,1.54588,1.54623,335099999.0
2005-04-18 22:15:00,1.54613,1.54629,1.5458,1.54597,629799996.0
2005-04-18 22:16:00,1.5463,1.5463,1.54598,1.5461,229400001.0
2005-04-18 22:17:00,1.5462,1.54627,1.5462,1.54627,111200000.0
2005-04-18 22:18:00,1.546,1.5462,1.546,1.54615,122300000.0
2005-04-18 22:19:00,1.54618,1.54638,1.54606,1.54623,303600000.0
2005-04-18 22:20:00,1.5463,1.54644,1.5461,1.54629,278500000.0
2005-04-18 22:21:00,1.5463,1.54645,1.54624,1.5464,268200001.0
2005-04-18 22:22:00,1.54632,1.54648,1.54628,1.5464,1037300004.0
2005-04-18 22:23:00,1.54635,1.54644,1.54625,1.54637,363600002.0
2005-04-18 22:24:00,1.54631,1.54631,1.54607,1.54607,329099998.0
2005-04-18 22:25:00,1.5459,1.54625,1.54574,1.54616,643200005.0
2005-04-18 22:26:00,1.54601,1.5463,1.54601,1.54625,866299994.0
2005-04-18 22:27:00,1.54625,1.54642,1.54605,1.54631,226400000.0
2005-04-18 22:28:00,1.5464,1.54661,1.54622,1.54623,743600012.0
2005-04-18 22:29:00,1.54623,1.54644,1.54623,1.54633,769100006.0
2005-04-18 22:30:00,1.54627,1.54647,1.54613,1.54632,982200007.0
2005-04-18 22:31:00,1.54644,1.54653,1.54616,1.54653,471400002.0
2005-04-18 22:32:00,1.54638,1.5466,1.54638,1.54657,145399999.0
2005-04-18 22:33:00,1.54635,1.54662,1.54627,1.54658,295700002.0
2005-04-18 22:34:00,1.54665,1.54665,1.54649,1.5465,413500000.0
2005-04-18 22:35:00,1.54665,1.54665,1.5465,1.5465,225199999.0
2005-04-18 22:36:00,1.54654,1.54674,1.54653,1.54667,792300000.0
2005-04-18 22:37:00,1.54669,1.54679,1.54648,1.5466,540300000.0
2005-04-18 22:38:00,1.5465,1.5467,1.54637,1.5467,332900000.0
2005-04-18 22:39:00,1.5468,1.54685,1.54651,1.54668,536300001.0
2005-04-18 22:40:00,1.54666,1.5469,1.54656,1.5469,800300000.0
2005-04-18 22:41:00,1.54666,1.54687,1.5466,1.54687,544400004.0
2005-04-18 22:42:00,1.54683,1.54695,1.54669,1.54675,712799998.0
2005-04-18 22:43:00,1.54666,1.54678,1.54624,1.54664,1044999997.0
2005-04-18 22:44:00,1.54668,1.54691,1.54648,1.54683,502700002.0
2005-04-18 22:45:00,1.54678,1.54683,1.54653,1.54683,336499999.0
2005-04-18 22:46:00,1.54671,1.54677,1.54632,1.54632,405200003.0
2005-04-18 22:47:00,1.54649,1.54688,1.54646,1.54688,151900001.0
2005-04-18 22:48:00,1.54664,1.5468,1.54652,1.54668,454299994.0
2005-04-18 22:49:00,1.54686,1.54686,1.5464,1.54658,750100000.0
2005-04-18 22:50:00,1.54675,1.54675,1.54653,1.5467,176500001.0
2005-04-18 22:51:00,1.54666,1.5469,1.54665,1.54677,605400008.0
2005-04-18 22:52:00,1.5468,1.54695,1.54657,1.54663,348300000.0
2005-04-18 22:53:00,1.54671,1.54684,1.54655,1.54682,334399999.0
2005-04-18 22:54:00,1.54635,1.54657,1.54553,1.54643,420900003.0
2005-04-18 22:55:00,1.54641,1.54655,1.54634,1.54652,150299999.0
2005-04-18 22:56:00,1.54656,1.54666,1.54642,1.54661,281899998.0
2005-04-18 22:57:00,1.54643,1.54664,1.54643,1.54657,587600003.0
2005-04-18 22:58:00,1.54656,1.54657,1.54638,1.54645,267100002.0
2005-04-18 22:59:00,1.54642,1.54656,1.5461,1.5461,494999998.0
2005-04-18 23:00:00,1.54635,1.5464,1.54601,1.5464,115899999.0
2005-04-18 23:01:00,1.54625,1.54677,1.54623,1.54651,337400003.0
2005-04-18 23:02:00,1.54695,1.54729,1.54685,1.54686,279599999.0
2005-04-18 23:03:00,1.54687,1.5475,1.54683,1.54726,306600004.0
2005-04-18 23:04:00,1.5469,1.54756,1.54668,1.5474,238300003.0
2005-04-18 23:05:00,1.5474,1.54771,1.54738,1.54738,502599995.0
2005-04-18 23:06:00,1.5473,1.54752,1.54715,1.54732,216099998.0
2005-04-18 23:07:00,1.54765,1.54768,1.5472,1.54733,320299999.0
2005-04-18 23:08:00,1.54762,1.54762,1.5471,1.54731,325100002.0
2005-04-18 23:09:00,1.54745,1.54755,1.54706,1.54717,472899992.0
2005-04-18 23:10:00,1.54727,1.54735,1.54684,1.54684,319899999.0
2005-04-18 23:11:00,1.54705,1.54734,1.5469,1.54715,332800002.0
2005-04-18 23:12:00,1.54688,1.54708,1.54676,1.54683,325800001.0
2005-04-18 23:13:00,1.54687,1.54706,1.54668,1.54668,353999999.0
2005-04-18 23:14:00,1.54648,1.54674,1.5464,1.54651,264600001.0
2005-04-18 23:15:00,1.54662,1.54673,1.54632,1.54653,271300000.0
2005-04-18 23:16:00,1.54636,1.54648,1.5462,1.54644,323299997.0
2005-04-18 23:17:00,1.5466,1.54664,1.54619,1.54625,416099995.0
2005-04-18 23:18:00,1.5464,1.54653,1.54616,1.54628,266100000.0
2005-04-18 23:19:00,1.5465,1.54654,1.54617,1.54624,222399999.0
2005-04-18 23:20:00,1.5464,1.5465,1.54605,1.5461,152999998.0
2005-04-18 23:21:00,1.5461,1.54617,1.54599,1.54606,189600000.0
2005-04-18 23:22:00,1.5462,1.5462,1.54588,1.54595,100200001.0
2005-04-18 23:23:00,1.54604,1.54621,1.54593,1.54608,270199994.0
2005-04-18 23:24:00,1.54607,1.54615,1.54594,1.54615,239800000.0
2005-04-18 23:25:00,1.5459,1.5461,1.5458,1.54604,256500002.0
2005-04-18 23:26:00,1.5461,1.54615,1.5461,1.54615,34200000.0
2005-04-18 23:27:00,1.54596,1.54623,1.54588,1.546,387400003.0
2005-04-18 23:28:00,1.54617,1.54617,1.54599,1.546,329400008.0
2005-04-18 23:29:00,1.54596,1.54612,1.54596,1.54612,173500003.0
2005-04-18 23:30:00,1.54607,1.54615,1.54589,1.54605,280800001.0
2005-04-18 23:31:00,1.54605,1.54611,1.54592,1.54604,298500000.0
2005-04-18 23:32:00,1.54605,1.5461,1.54575,1.54593,350600000.0
2005-04-18 23:33:00,1.5457,1.546,1.54566,1.546,348200001.0
2005-04-18 23:34:00,1.54615,1.54615,1.546,1.546,122300000.0
2005-04-18 23:35:00,1.54589,1.54607,1.5457,1.54602,344999998.0
2005-04-18 23:36:00,1.54596,1.54616,1.54596,1.54616,254900003.0
2005-04-18 23:37:00,1.54578,1.54603,1.54555,1.54579,386799996.0
2005-04-18 23:38:00,1.54617,1.54617,1.54591,1.54596,233099997.0
2005-04-18 23:39:00,1.54595,1.54603,1.5459,1.54603,174500005.0
2005-04-18 23:40:00,1.54612,1.54619,1.54578,1.54594,369900000.0
2005-04-18 23:41:00,1.54602,1.5461,1.54587,1.54596,354600003.0
2005-04-18 23:42:00,1.546,1.54615,1.54591,1.54591,293100008.0
2005-04-18 23:43:00,1.54612,1.54612,1.546,1.546,108000000.0
2005-04-18 23:44:00,1.54603,1.5462,1.54588,1.54611,421000004.0
2005-04-18 23:45:00,1.54613,1.5462,1.54594,1.5462,153900001.0
2005-04-18 23:46:00,1.54616,1.54627,1.54607,1.54619,131100000.0
2005-04-18 23:47:00,1.54619,1.54633,1.54619,1.54633,84699999.0
2005-04-18 23:48:00,1.54623,1.54623,1.54592,1.54595,284700000.0
2005-04-18 23:49:00,1.54621,1.54621,1.54599,1.54599,179099999.0
2005-04-18 23:50:00,1.5462,1.54625,1.5461,1.54618,185400000.0
2005-04-18 23:51:00,1.5462,1.54625,1.5461,1.5461,314299999.0
2005-04-18 23:52:00,1.54604,1.54618,1.54576,1.546,284900002.0
2005-04-18 23:53:00,1.54599,1.5461,1.54576,1.54604,258000003.0
2005-04-18 23:54:00,1.54601,1.54613,1.54583,1.54583,315699999.0
2005-04-18 23:55:00,1.5461,1.5461,1.54592,1.54592,102200000.0
2005-04-18 23:56:00,1.54607,1.54613,1.54571,1.546,346800001.0
2005-04-18 23:57:00,1.5461,1.54618,1.54593,1.54605,201500000.0
2005-04-18 23:58:00,1.54605,1.5461,1.54592,1.54598,64299998.0
2005-04-18 23:59:00,1.54602,1.54615,1.54602,1.54615,95900000.0
2005-04-19 00:00:00,1.5461,1.54615,1.5461,1.54615,80599999.0
2005-04-19 00:01:00,1.54604,1.54619,1.54575,1.54597,263800002.0
2005-04-19 00:02:00,1.54605,1.54615,1.54605,1.54609,129399999.0
2005-04-19 00:03:00,1.54606,1.54618,1.54585,1.54599,358199998.0
2005-04-19 00:04:00,1.54627,1.54627,1.54588,1.54588,275399999.0
2005-04-19 00:05:00,1.54563,1.54613,1.54563,1.54601,426500006.0
2005-04-19 00:06:00,1.54612,1.54612,1.54588,1.54591,97700000.0
2005-04-19 00:07:00,1.54597,1.54605,1.54577,1.54597,225900002.0
2005-04-19 00:08:00,1.54585,1.546,1.54585,1.546,105399998.0
2005-04-19 00:09:00,1.54599,1.54613,1.54576,1.54597,353600003.0
2005-04-19 00:10:00,1.54613,1.54613,1.54593,1.54604,252300000.0
2005-04-19 00:11:00,1.54561,1.54619,1.54548,1.54597,443099994.0
2005-04-19 00:12:00,1.54605,1.54613,1.54593,1.54603,131999999.0
2005-04-19 00:13:00,1.54597,1.54608,1.54579,1.54603,320100002.0
2005-04-19 00:14:00,1.5459,1.5462,1.54585,1.54587,302800001.0
2005-04-19 00:15:00,1.54591,1.54605,1.54581,1.54594,291699999.0
2005-04-19 00:16:00,1.54594,1.54596,1.54584,1.54586,31200000.0
2005-04-19 00:17:00,1.54587,1.54608,1.54579,1.54608,315100002.0
2005-04-19 00:18:00,1.54578,1.5462,1.54572,1.5462,328099998.0
2005-04-19 00:19:00,1.54615,1.54615,1.5461,1.5461,44000000.0
2005-04-19 00:20:00,1.5461,1.54617,1.54595,1.5461,284799997.0
2005-04-19 00:21:00,1.54606,1.54622,1.54583,1.54603,128499999.0
2005-04-19 00:22:00,1.54605,1.5461,1.54592,1.54599,180599998.0
2005-04-19 00:23:00,1.5461,1.5461,1.54595,1.54595,78399999.0
2005-04-19 00:24:00,1.54613,1.54628,1.54584,1.54584,504500000.0
2005-04-19 00:25:00,1.54624,1.54636,1.546,1.54622,307600001.0
2005-04-19 00:26:00,1.54617,1.54625,1.54604,1.54617,175000002.0
2005-04-19 00:27:00,1.5461,1.5462,1.5461,1.5462,67900002.0
2005-04-19 00:28:00,1.54598,1.54623,1.54586,1.54593,379499999.0
2005-04-19 00:29:00,1.5461,1.5462,1.5461,1.5462,110200003.0
2005-04-19 00:30:00,1.54617,1.54625,1.54604,1.5462,320399997.0
2005-04-19 00:31:00,1.5462,1.54628,1.54609,1.5461,251100000.0
2005-04-19 00:32:00,1.54595,1.54633,1.54583,1.54598,478000005.0
2005-04-19 00:33:00,1.5461,1.54625,1.54605,1.5462,212599997.0
2005-04-19 00:34:00,1.5462,1.54628,1.54606,1.54611,383799995.0
2005-04-19 00:35:00,1.5461,1.5462,1.5461,1.5462,77400002.0
2005-04-19 00:36:00,1.54619,1.5463,1.54605,1.5463,222600002.0
2005-04-19 00:37:00,1.5463,1.5463,1.54603,1.54625,282300004.0
2005-04-19 00:38:00,1.54593,1.54635,1.54591,1.54615,228000003.0
2005-04-19 00:39:00,1.54603,1.54618,1.54592,1.54615,478400001.0
2005-04-19 00:40:00,1.5461,1.54619,1.54604,1.54604,261399997.0
2005-04-19 00:41:00,1.54603,1.54627,1.54592,1.54617,473800002.0
2005-04-19 00:42:00,1.5461,1.54615,1.54595,1.54595,229400005.0
2005-04-19 00:43:00,1.54586,1.54629,1.54586,1.54619,242900000.0
2005-04-19 00:44:00,1.54608,1.54617,1.54595,1.546,124200000.0
2005-04-19 00:45:00,1.54593,1.5462,1.54576,1.54586,339499996.0
2005-04-19 00:46:00,1.54592,1.54615,1.54592,1.5461,280400000.0
2005-04-19 00:47:00,1.54615,1.54615,1.54605,1.54605,56000000.0
2005-04-19 00:48:00,1.54608,1.54617,1.54601,1.5461,332200001.0
2005-04-19 00:49:00,1.5461,1.54615,1.54598,1.54598,61100000.0
2005-04-19 00:50:00,1.54592,1.54605,1.54582,1.54605,340999997.0
2005-04-19 00:51:00,1.54592,1.54608,1.54574,1.54594,307900001.0
2005-04-19 00:52:00,1.54603,1.54611,1.54581,1.54602,187299998.0
2005-04-19 00:53:00,1.54597,1.54605,1.54581,1.54599,183899999.0
2005-04-19 00:54:00,1.54596,1.54603,1.54583,1.54588,332000001.0
2005-04-19 00:55:00,1.54587,1.54604,1.5458,1.54598,414799998.0
2005-04-19 00:56:00,1.54555,1.54577,1.54527,1.54545,390699996.0
2005-04-19 00:57:00,1.54592,1.54608,1.54573,1.54585,368199998.0
2005-04-19 00:58:00,1.54589,1.54603,1.54566,1.54594,191600002.0
2005-04-19 00:59:00,1.54587,1.54596,1.54549,1.54585,293000002.0
2005-04-19 01:00:00,1.54589,1.54605,1.54583,1.54595,313799999.0
2005-04-19 01:01:00,1.54587,1.54605,1.54584,1.54591,363399992.0
2005-04-19 01:02:00,1.5459,1.54605,1.5459,1.54605,259200003.0
2005-04-19 01:03:00,1.54585,1.5461,1.54555,1.54593,256000005.0
2005-04-19 01:04:00,1.54603,1.54608,1.54579,1.54592,425700003.0
2005-04-19 01:05:00,1.54602,1.54611,1.54593,1.54595,427400006.0
2005-04-19 01:06:00,1.54609,1.54609,1.54583,1.54583,302699999.0
2005-04-19 01:07:00,1.54597,1.5462,1.54597,1.54616,187900004.0
2005-04-19 01:08:00,1.546,1.54612,1.54596,1.54612,324500002.0
2005-04-19 01:09:00,1.54606,1.54612,1.54594,1.54612,145100000.0
2005-04-19 01:10:00,1.54615,1.54615,1.546,1.546,260100003.0
2005-04-19 01:11:00,1.54615,1.54615,1.5461,1.5461,60699999.0
2005-04-19 01:12:00,1.546,1.54615,1.54593,1.54605,271699999.0
2005-04-19 01:13:00,1.54609,1.54609,1.54579,1.54579,174600003.0
2005-04-19 01:14:00,1.54603,1.54628,1.54603,1.5461,309500004.0
2005-04-19 01:15:00,1.54637,1.54637,1.54595,1.54595,199400003.0
2005-04-19 01:16:00,1.54593,1.54625,1.54593,1.54625,118300000.0
2005-04-19 01:17:00,1.54618,1.54637,1.54577,1.54607,267500004.0
2005-04-19 01:18:00,1.54605,1.54622,1.54595,1.54599,404300003.0
2005-04-19 01:19:00,1.54624,1.54633,1.54606,1.54621,153499998.0
2005-04-19 01:20:00,1.54617,1.54625,1.5461,1.54625,140100001.0
2005-04-19 01:21:00,1.54618,1.54625,1.5461,1.5462,135800000.0
2005-04-19 01:22:00,1.5462,1.54625,1.5462,1.54625,89500000.0
2005-04-19 01:23:00,1.54611,1.54633,1.54574,1.54574,462300002.0
2005-04-19 01:24:00,1.54601,1.54617,1.54601,1.54617,139299996.0
2005-04-19 01:25:00,1.54571,1.54603,1.54563,1.54576,293100001.0
2005-04-19 01:26:00,1.54625,1.54625,1.5462,1.5462,45500000.0
2005-04-19 01:27:00,1.54601,1.5462,1.54601,1.5462,407799999.0
2005-04-19 01:28:00,1.5461,1.54625,1.5461,1.54625,158299996.0
2005-04-19 01:29:00,1.54615,1.54637,1.54601,1.54622,254199997.0
2005-04-19 01:30:00,1.5462,1.5462,1.54605,1.54605,93400002.0
2005-04-19 01:31:00,1.54609,1.5462,1.54605,1.54617,51200000.0
2005-04-19 01:32:00,1.54623,1.54631,1.54598,1.54616,365700003.0
2005-04-19 01:33:00,1.5462,1.5462,1.5461,1.5461,79300003.0
2005-04-19 01:34:00,1.54617,1.54641,1.546,1.5463,377700001.0
2005-04-19 01:35:00,1.54616,1.54632,1.54614,1.54628,69600001.0
2005-04-19 01:36:00,1.54603,1.5462,1.54602,1.54618,94399999.0
2005-04-19 01:37:00,1.5461,1.54623,1.54596,1.5461,273199998.0
2005-04-19 01:38:00,1.54618,1.54628,1.54608,1.54628,350200001.0
2005-04-19 01:39:00,1.54642,1.54653,1.54603,1.54612,295799998.0
2005-04-19 01:40:00,1.54614,1.54614,1.54576,1.54589,387900003.0
2005-04-19 01:41:00,1.54608,1.54618,1.54596,1.54607,235500001.0
2005-04-19 01:42:00,1.54617,1.54635,1.54606,1.5461,218200000.0
2005-04-19 01:43:00,1.54619,1.54637,1.54606,1.54607,241100000.0
2005-04-19 01:44:00,1.54618,1.5463,1.54618,1.5463,32000000.0
2005-04-19 01:45:00,1.54645,1.54645,1.5464,1.5464,38900000.0
2005-04-19 01:46:00,1.5463,1.54653,1.54628,1.54653,348199995.0
2005-04-19 01:47:00,1.5466,1.54665,1.54641,1.54641,178300003.0
2005-04-19 01:48:00,1.54628,1.54651,1.54611,1.54624,283899999.0
2005-04-19 01:49:00,1.54644,1.54663,1.54622,1.54636,410900000.0
2005-04-19 01:50:00,1.54634,1.5465,1.5461,1.54619,349399995.0
2005-04-19 01:51:00,1.54644,1.54646,1.54629,1.5464,160699999.0
2005-04-19 01:52:00,1.54645,1.54645,1.5463,1.5463,27100000.0
2005-04-19 01:53:00,1.54647,1.54671,1.54631,1.54639,346200001.0
2005-04-19 01:54:00,1.54652,1.54657,1.54633,1.54641,302999998.0
2005-04-19 01:55:00,1.5465,1.5465,1.54628,1.5465,386900001.0
2005-04-19 01:56:00,1.54645,1.54645,1.5463,1.5463,59900000.0
2005-04-19 01:57:00,1.5465,1.54655,1.54642,1.54648,88700000.0
2005-04-19 01:58:00,1.54639,1.54655,1.54632,1.54645,241200001.0
2005-04-19 01:59:00,1.5463,1.54658,1.5463,1.54658,148600004.0
2005-04-19 02:00:00,1.5465,1.5465,1.54624,1.54631,230999998.0
2005-04-19 02:01:00,1.5467,1.54681,1.54666,1.54672,258699998.0
2005-04-19 02:02:00,1.54667,1.54682,1.54644,1.54654,295499996.0
2005-04-19 02:03:00,1.54654,1.54679,1.5465,1.54679,324000001.0
2005-04-19 02:04:00,1.54672,1.54681,1.5465,1.54674,370899998.0
2005-04-19 02:05:00,1.54671,1.54677,1.54643,1.54643,208500000.0
2005-04-19 02:06:00,1.54642,1.54659,1.54639,1.54659,322300001.0
2005-04-19 02:07:00,1.54634,1.54665,1.54633,1.54665,452200003.0
2005-04-19 02:08:00,1.54651,1.54662,1.54621,1.5464,236400002.0
2005-04-19 02:09:00,1.54645,1.54653,1.54625,1.54635,174400000.0
2005-04-19 02:10:00,1.54633,1.54648,1.54616,1.54625,386300000.0
2005-04-19 02:11:00,1.54635,1.5465,1.54626,1.54639,256900002.0
2005-04-19 02:12:00,1.54636,1.54643,1.54624,1.54633,299400000.0
2005-04-19 02:13:00,1.54634,1.54651,1.54634,1.54643,337799998.0
2005-04-19 02:14:00,1.54617,1.5464,1.5461,1.5464,195300000.0
2005-04-19 02:15:00,1.5464,1.54645,1.54622,1.54622,143900002.0
2005-04-19 02:16:00,1.54633,1.54652,1.54629,1.54649,261000001.0
2005-04-19 02:17:00,1.54643,1.54652,1.54631,1.54639,54500000.0
2005-04-19 02:18:00,1.54649,1.54649,1.54634,1.54636,230700004.0
2005-04-19 02:19:00,1.5464,1.5464,1.54618,1.54619,137200000.0
2005-04-19 02:20:00,1.54613,1.54613,1.5459,1.54605,204699999.0
2005-04-19 02:21:00,1.54604,1.54621,1.54596,1.54611,361699998.0
2005-04-19 02:22:00,1.54601,1.5462,1.54599,1.54609,322800001.0
2005-04-19 02:23:00,1.54604,1.54613,1.54584,1.546,217900000.0
2005-04-19 02:24:00,1.54588,1.54606,1.54574,1.54606,425100001.0
2005-04-19 02:25:00,1.5459,1.54598,1.54586,1.5459,24800000.0
2005-04-19 02:26:00,1.54589,1.54595,1.54577,1.54585,147100002.0
2005-04-19 02:27:00,1.54588,1.54603,1.54573,1.54603,168300002.0
2005-04-19 02:28:00,1.54572,1.54602,1.54569,1.5458,309799998.0
2005-04-19 02:29:00,1.5457,1.54594,1.54561,1.54588,305800000.0
2005-04-19 02:30:00,1.5457,1.54585,1.54551,1.54575,162400003.0
2005-04-19 02:31:00,1.5458,1.5458,1.5457,1.5457,43000000.0
2005-04-19 02:32:00,1.54572,1.54585,1.54566,1.54578,380300001.0
2005-04-19 02:33:00,1.5457,1.5458,1.5457,1.5458,63300000.0
2005-04-19 02:34:00,1.5458,1.5458,1.5457,1.5457,45500000.0
2005-04-19 02:35:00,1.54587,1.54596,1.54574,1.54592,343200002.0
2005-04-19 02:36:00,1.54591,1.54602,1.54568,1.54568,325200004.0
2005-04-19 02:37:00,1.54575,1.54602,1.54575,1.546,249200000.0
2005-04-19 02:38:00,1.54582,1.54596,1.54579,1.54579,63700001.0
2005-04-19 02:39:00,1.5459,1.5459,1.5458,1.5458,50299999.0
2005-04-19 02:40:00,1.54601,1.54601,1.54598,1.54601,47200000.0
2005-04-19 02:41:00,1.5458,1.54596,1.5457,1.54585,457000007.0
2005-04-19 02:42:00,1.54584,1.54598,1.54579,1.54598,289899996.0
2005-04-19 02:43:00,1.54605,1.54605,1.546,1.546,113500000.0
2005-04-19 02:44:00,1.5459,1.54605,1.5459,1.54605,114999999.0
2005-04-19 02:45:00,1.54592,1.54605,1.54592,1.54605,22500000.0
2005-04-19 02:46:00,1.54577,1.54595,1.54569,1.54569,175900000.0
2005-04-19 02:47:00,1.5458,1.54604,1.54578,1.54604,280400000.0
2005-04-19 02:48:00,1.5459,1.54603,1.5458,1.54589,286799999.0
2005-04-19 02:49:00,1.54591,1.54598,1.54577,1.54598,381800004.0
2005-04-19 02:50:00,1.54595,1.54595,1.54576,1.54587,279200003.0
2005-04-19 02:51:00,1.54585,1.54593,1.54574,1.54584,248500000.0
2005-04-19 02:52:00,1.54578,1.54595,1.54577,1.54581,256600003.0
2005-04-19 02:53:00,1.54594,1.54594,1.54567,1.5457,296199998.0
2005-04-19 02:54:00,1.54577,1.54591,1.54577,1.54591,40900001.0
2005-04-19 02:55:00,1.5459,1.5459,1.54575,1.54575,124600002.0
2005-04-19 02:56:00,1.54592,1.54598,1.54575,1.5459,193799998.0
2005-04-19 02:57:00,1.54591,1.54602,1.54569,1.5459,193200000.0
2005-04-19 02:58:00,1.54583,1.54583,1.54548,1.54548,83000001.0
2005-04-19 02:59:00,1.54544,1.54562,1.54543,1.54546,389400006.0
2005-04-19 03:00:00,1.54554,1.54564,1.54543,1.54562,329299998.0
2005-04-19 03:01:00,1.54554,1.54575,1.54553,1.54563,339000001.0
2005-04-19 03:02:00,1.5455,1.54585,1.5455,1.54572,238799999.0
2005-04-19 03:03:00,1.54579,1.546,1.54577,1.54579,386100004.0
2005-04-19 03:04:00,1.5459,1.5459,1.54572,1.54572,193200001.0
2005-04-19 03:05:00,1.5459,1.5459,1.5458,1.5458,13600000.0
2005-04-19 03:06:00,1.54592,1.54592,1.54584,1.54584,93400002.0
2005-04-19 03:07:00,1.54569,1.5459,1.54569,1.5459,161800002.0
2005-04-19 03:08:00,1.54581,1.54595,1.54578,1.5459,357800000.0
2005-04-19 03:09:00,1.5459,1.5459,1.54571,1.54571,99100000.0
2005-04-19 03:10:00,1.54588,1.54588,1.54565,1.54581,192300000.0
2005-04-19 03:11:00,1.54565,1.54593,1.54565,1.54582,267799999.0
2005-04-19 03:12:00,1.5458,1.54605,1.54571,1.54605,280099999.0
2005-04-19 03:13:00,1.546,1.54615,1.54595,1.54615,255499997.0
2005-04-19 03:14:00,1.54591,1.54628,1.54591,1.54628,191100002.0
2005-04-19 03:15:00,1.54615,1.54624,1.54602,1.54624,314199999.0
2005-04-19 03:16:00,1.54627,1.54642,1.54612,1.54612,139900000.0
2005-04-19 03:17:00,1.54642,1.54642,1.54617,1.54617,264400003.0
2005-04-19 03:18:00,1.5462,1.5463,1.54611,1.5463,211600000.0
2005-04-19 03:19:00,1.54637,1.54645,1.54626,1.54638,237199999.0
2005-04-19 03:20:00,1.54624,1.54643,1.54621,1.54643,148199999.0
2005-04-19 03:21:00,1.54627,1.54645,1.54627,1.54629,142000002.0
2005-04-19 03:22:00,1.54638,1.54639,1.5462,1.54625,381300002.0
2005-04-19 03:23:00,1.54623,1.54639,1.5462,1.54635,238099999.0
2005-04-19 03:24:00,1.5465,1.54655,1.54637,1.54648,250499997.0
2005-04-19 03:25:00,1.5464,1.5465,1.5464,1.5465,53500000.0
2005-04-19 03:26:00,1.54634,1.54647,1.54627,1.5464,232300001.0
2005-04-19 03:27:00,1.54634,1.54646,1.54634,1.54646,99099998.0
2005-04-19 03:28:00,1.54655,1.54655,1.54644,1.54644,293200004.0
2005-04-19 03:29:00,1.5465,1.54666,1.5464,1.5464,288799998.0
2005-04-19 03:30:00,1.54646,1.54661,1.54646,1.54661,54400000.0
2005-04-19 03:31:00,1.54646,1.54646,1.54634,1.54634,102200001.0
2005-04-19 03:32:00,1.54655,1.54667,1.5464,1.54649,241900002.0
2005-04-19 03:33:00,1.54636,1.54645,1.54624,1.54633,136800000.0
2005-04-19 03:34:00,1.54645,1.54645,1.54623,1.54645,545699997.0
2005-04-19 03:35:00,1.54628,1.54659,1.54628,1.54658,284300001.0
2005-04-19 03:36:00,1.54643,1.54649,1.54637,1.54646,24000000.0
2005-04-19 03:37:00,1.54624,1.54647,1.54624,1.54647,365299994.0
2005-04-19 03:38:00,1.54622,1.54651,1.54603,1.5464,346200000.0
2005-04-19 03:39:00,1.54645,1.54655,1.54634,1.54646,70500000.0
2005-04-19 03:40:00,1.54648,1.54661,1.54622,1.54634,463200002.0
2005-04-19 03:41:00,1.54642,1.54649,1.54624,1.54631,198800001.0
2005-04-19 03:42:00,1.54627,1.54655,1.54627,1.54655,294199999.0
2005-04-19 03:43:00,1.54638,1.54645,1.54625,1.54635,313399998.0
2005-04-19 03:44:00,1.54648,1.54657,1.54634,1.54657,248999997.0
2005-04-19 03:45:00,1.54653,1.54653,1.5463,1.54634,601000004.0
2005-04-19 03:46:00,1.54635,1.54653,1.54628,1.54653,276000000.0
2005-04-19 03:47:00,1.54636,1.54655,1.54636,1.54655,131599999.0
2005-04-19 03:48:00,1.54641,1.54653,1.54628,1.54643,182100000.0
2005-04-19 03:49:00,1.54645,1.54647,1.54621,1.54624,281999996.0
2005-04-19 03:50:00,1.54641,1.54655,1.54641,1.54655,143699999.0
2005-04-19 03:51:00,1.54633,1.54658,1.54614,1.5463,320699994.0
2005-04-19 03:52:00,1.54641,1.54655,1.54633,1.54654,251299998.0
2005-04-19 03:53:00,1.54651,1.54668,1.54651,1.54668,154900000.0
2005-04-19 03:54:00,1.54657,1.54673,1.54644,1.54653,244900001.0
2005-04-19 03:55:00,1.54635,1.54652,1.54635,1.54652,89400000.0
2005-04-19 03:56:00,1.54625,1.54657,1.54619,1.54639,325999998.0
2005-04-19 03:57:00,1.54662,1.54662,1.54643,1.54644,123800000.0
2005-04-19 03:58:00,1.54643,1.54661,1.54638,1.54653,351500002.0
2005-04-19 03:59:00,1.54652,1.54655,1.54636,1.54636,271899999.0
2005-04-19 04:00:00,1.54643,1.54649,1.54637,1.54646,91100000.0
2005-04-19 04:01:00,1.54636,1.54649,1.54628,1.5464,307200000.0
2005-04-19 04:02:00,1.54648,1.54652,1.54634,1.54644,158599998.0
2005-04-19 04:03:00,1.54645,1.54657,1.5463,1.5463,307000002.0
2005-04-19 04:04:00,1.54646,1.54652,1.54644,1.54648,162100002.0
2005-04-19 04:05:00,1.54636,1.54648,1.54628,1.5464,207000000.0
2005-04-19 04:06:00,1.5464,1.54642,1.54626,1.54632,319400001.0
2005-04-19 04:07:00,1.5462,1.54642,1.54607,1.54642,378999996.0
2005-04-19 04:08:00,1.54638,1.54658,1.54638,1.54657,234999997.0
2005-04-19 04:09:00,1.54637,1.54654,1.54616,1.54641,107299999.0
2005-04-19 04:10:00,1.5464,1.54655,1.5464,1.54655,196500001.0
2005-04-19 04:11:00,1.54653,1.5467,1.54642,1.54642,389700006.0
2005-04-19 04:12:00,1.54646,1.54656,1.54644,1.54654,91800004.0
2005-04-19 04:13:00,1.54648,1.54666,1.54639,1.54645,198999998.0
2005-04-19 04:14:00,1.5464,1.5465,1.5464,1.5465,39900000.0
2005-04-19 04:15:00,1.54636,1.54655,1.54636,1.54655,317400000.0
2005-04-19 04:16:00,1.54643,1.54653,1.5462,1.54642,345099998.0
2005-04-19 04:17:00,1.5465,1.5465,1.5464,1.5464,105400002.0
2005-04-19 04:18:00,1.54642,1.54655,1.54642,1.54655,75100000.0
2005-04-19 04:19:00,1.54632,1.54642,1.54611,1.54621,289400004.0
2005-04-19 04:20:00,1.5464,1.54652,1.54624,1.5464,91000000.0
2005-04-19 04:21:00,1.54647,1.54658,1.54639,1.5464,361999998.0
2005-04-19 04:22:00,1.54627,1.54639,1.54609,1.5463,321099999.0
2005-04-19 04:23:00,1.54645,1.54655,1.5463,1.54639,469799999.0
2005-04-19 04:24:00,1.54651,1.54661,1.54638,1.54646,278499999.0
2005-04-19 04:25:00,1.54608,1.5467,1.54603,1.54661,320399999.0
2005-04-19 04:26:00,1.54648,1.54655,1.5464,1.54655,292700006.0
2005-04-19 04:27:00,1.5465,1.54655,1.5465,1.54655,37700001.0
2005-04-19 04:28:00,1.54637,1.54655,1.54637,1.54655,107799999.0
2005-04-19 04:29:00,1.5462,1.54639,1.5461,1.5461,437800004.0
2005-04-19 04:30:00,1.54628,1.5465,1.54628,1.5465,57500000.0
2005-04-19 04:31:00,1.54642,1.54655,1.54642,1.54655,108600002.0
2005-04-19 04:32:00,1.54641,1.54655,1.54641,1.54655,56000000.0
2005-04-19 04:33:00,1.54647,1.5465,1.54618,1.54639,431800004.0
2005-04-19 04:34:00,1.54626,1.54653,1.54626,1.5464,224599998.0
2005-04-19 04:35:00,1.54641,1.54653,1.54625,1.54645,106500000.0
2005-04-19 04:36:00,1.54646,1.54653,1.54619,1.54653,300900001.0
2005-04-19 04:37:00,1.5466,1.54664,1.54639,1.54639,303400005.0
2005-04-19 04:38:00,1.54633,1.54663,1.54628,1.54647,365100000.0
2005-04-19 04:39:00,1.54666,1.54668,1.54645,1.54656,236400001.0
2005-04-19 04:40:00,1.54656,1.54662,1.54645,1.54658,275899998.0
2005-04-19 04:41:00,1.54655,1.54664,1.54642,1.54647,292200000.0
2005-04-19 04:42:00,1.54652,1.5467,1.54645,1.54653,362500001.0
2005-04-19 04:43:00,1.54661,1.54692,1.54661,1.54679,191700002.0
2005-04-19 04:44:00,1.54689,1.54689,1.54657,1.54673,232200000.0
2005-04-19 04:45:00,1.54672,1.54705,1.54672,1.54701,268299998.0
2005-04-19 04:46:00,1.54697,1.54703,1.54678,1.54692,181399997.0
2005-04-19 04:47:00,1.54698,1.54719,1.54696,1.54713,186100001.0
2005-04-19 04:48:00,1.54705,1.54712,1.54687,1.547,221600002.0
2005-04-19 04:49:00,1.54702,1.5471,1.54677,1.54684,376900008.0
2005-04-19 04:50:00,1.54669,1.54687,1.54658,1.54687,258599995.0
2005-04-19 04:51:00,1.5468,1.54695,1.54675,1.54692,278900001.0
2005-04-19 04:52:00,1.5468,1.5469,1.5468,1.5469,35400001.0
2005-04-19 04:53:00,1.54665,1.54692,1.54664,1.54683,209500001.0
2005-04-19 04:54:00,1.54679,1.5469,1.54668,1.54688,270200001.0
2005-04-19 04:55:00,1.54684,1.54686,1.54655,1.54674,252299999.0
2005-04-19 04:56:00,1.54685,1.54693,1.54672,1.54693,228599999.0
2005-04-19 04:57:00,1.5469,1.54695,1.54675,1.54688,208999999.0
2005-04-19 04:58:00,1.54695,1.547,1.54679,1.54681,409000002.0
2005-04-19 04:59:00,1.54683,1.54697,1.54682,1.54697,46200001.0
2005-04-19 05:00:00,1.54687,1.54699,1.54679,1.54682,309899999.0
2005-04-19 05:01:00,1.54684,1.547,1.54683,1.54693,331500010.0
2005-04-19 05:02:00,1.54676,1.54703,1.54676,1.54698,234200000.0
2005-04-19 05:03:00,1.54693,1.54702,1.54678,1.54694,185199998.0
2005-04-19 05:04:00,1.54702,1.54713,1.54695,1.54707,340800002.0
2005-04-19 05:05:00,1.547,1.54707,1.54694,1.54703,59100000.0
2005-04-19 05:06:00,1.547,1.547,1.54678,1.54688,96799999.0
2005-04-19 05:07:00,1.54698,1.5471,1.54693,1.54697,231600003.0
2005-04-19 05:08:00,1.54697,1.54699,1.54673,1.54683,365100001.0
2005-04-19 05:09:00,1.54693,1.54698,1.54655,1.54694,298400001.0
2005-04-19 05:10:00,1.54684,1.54694,1.5468,1.54693,84700000.0
2005-04-19 05:11:00,1.54705,1.5471,1.5468,1.54693,281199997.0
2005-04-19 05:12:00,1.54685,1.54705,1.54681,1.54705,338400007.0
2005-04-19 05:13:00,1.54695,1.54695,1.5468,1.5468,236999999.0
2005-04-19 05:14:00,1.54695,1.54722,1.54685,1.54712,239700000.0
2005-04-19 05:15:00,1.54688,1.54688,1.54676,1.54676,43899999.0
2005-04-19 05:16:00,1.54678,1.54698,1.54678,1.54698,160599997.0
2005-04-19 05:17:00,1.54701,1.54718,1.54682,1.54714,281999999.0
2005-04-19 05:18:00,1.54691,1.54708,1.5469,1.54702,262699996.0
2005-04-19 05:19:00,1.54686,1.547,1.54681,1.54697,168600002.0
2005-04-19 05:20:00,1.54682,1.54699,1.54682,1.54699,62400000.0
2005-04-19 05:21:00,1.54702,1.54705,1.54669,1.54669,220600002.0
2005-04-19 05:22:00,1.54684,1.54698,1.54683,1.54698,314700000.0
2005-04-19 05:23:00,1.5469,1.547,1.54683,1.54684,117499999.0
2005-04-19 05:24:00,1.54687,1.54722,1.54664,1.54706,346400004.0
2005-04-19 05:25:00,1.54697,1.54705,1.5468,1.54688,340899998.0
2005-04-19 05:26:00,1.54694,1.54701,1.54687,1.54693,100600001.0
2005-04-19 05:27:00,1.54675,1.54705,1.54675,1.54697,339700008.0
2005-04-19 05:28:00,1.54705,1.54705,1.547,1.547,28000000.0
2005-04-19 05:29:00,1.54693,1.54699,1.54687,1.54696,70400002.0
2005-04-19 05:30:00,1.5469,1.547,1.5469,1.547,42299999.0
2005-04-19 05:31:00,1.54681,1.547,1.54676,1.547,209000001.0
2005-04-19 05:32:00,1.54698,1.54713,1.54694,1.54702,385899999.0
2005-04-19 05:33:00,1.54692,1.5472,1.54675,1.54709,238800002.0
2005-04-19 05:34:00,1.54709,1.54725,1.54703,1.54725,184399999.0
2005-04-19 05:35:00,1.54716,1.54716,1.54686,1.54691,256800001.0
2005-04-19 05:36:00,1.54681,1.54708,1.54681,1.54699,414199996.0
2005-04-19 05:37:00,1.54712,1.54727,1.54659,1.54677,325300004.0
2005-04-19 05:38:00,1.54706,1.54732,1.54698,1.54718,241700002.0
2005-04-19 05:39:00,1.54727,1.54733,1.54706,1.54706,330899997.0
2005-04-19 05:40:00,1.5472,1.54737,1.54687,1.547,279000005.0
2005-04-19 05:41:00,1.54727,1.54737,1.54721,1.54728,87800001.0
2005-04-19 05:42:00,1.54714,1.54739,1.54697,1.54728,240000000.0
2005-04-19 05:43:00,1.54709,1.5474,1.54707,1.5474,235899994.0
2005-04-19 05:44:00,1.54721,1.54721,1.5469,1.54701,238500000.0
2005-04-19 05:45:00,1.54733,1.54749,1.54729,1.54729,376000002.0
2005-04-19 05:46:00,1.54737,1.54745,1.54728,1.54738,158199999.0
2005-04-19 05:47:00,1.54745,1.54745,1.54717,1.54729,288300004.0
2005-04-19 05:48:00,1.54731,1.54744,1.54709,1.54719,464500001.0
2005-04-19 05:49:00,1.54729,1.54749,1.54716,1.54733,386799997.0
2005-04-19 05:50:00,1.54719,1.54733,1.54695,1.54733,392000001.0
2005-04-19 05:51:00,1.54735,1.54736,1.54693,1.54697,290399996.0
2005-04-19 05:52:00,1.54696,1.54725,1.54682,1.54695,392100000.0
2005-04-19 05:53:00,1.5471,1.54717,1.54693,1.54696,259200001.0
2005-04-19 05:54:00,1.5471,1.54724,1.54695,1.54695,400500005.0
2005-04-19 05:55:00,1.54703,1.54725,1.54703,1.5472,214800001.0
2005-04-19 05:56:00,1.54706,1.54716,1.54706,1.54716,123400002.0
2005-04-19 05:57:00,1.54708,1.54714,1.54694,1.54714,408699998.0
2005-04-19 05:58:00,1.54699,1.54709,1.54683,1.54704,249199999.0
2005-04-19 05:59:00,1.54713,1.54713,1.54688,1.54696,220999998.0
2005-04-19 06:00:00,1.54698,1.54715,1.54689,1.54715,209500003.0
2005-04-19 06:01:00,1.54686,1.54701,1.54665,1.54685,323699998.0
2005-04-19 06:02:00,1.547,1.5471,1.547,1.5471,200800000.0
2005-04-19 06:03:00,1.547,1.54715,1.54699,1.54715,178500000.0
2005-04-19 06:04:00,1.54692,1.54715,1.54692,1.5471,224099998.0
2005-04-19 06:05:00,1.5471,1.54717,1.54698,1.54701,275000000.0
2005-04-19 06:06:00,1.54704,1.54725,1.54703,1.54703,411199995.0
2005-04-19 06:07:00,1.54712,1.54712,1.54681,1.54698,71500001.0
2005-04-19 06:08:00,1.54719,1.54722,1.54694,1.54709,273900001.0
2005-04-19 06:09:00,1.54713,1.54721,1.54695,1.54701,449600004.0
2005-04-19 06:10:00,1.54702,1.54708,1.54678,1.54678,197000002.0
2005-04-19 06:11:00,1.54686,1.54711,1.5467,1.54691,341600005.0
2005-04-19 06:12:00,1.547,1.54718,1.54689,1.54709,258400002.0
2005-04-19 06:13:00,1.54708,1.54711,1.54692,1.54698,332000004.0
2005-04-19 06:14:00,1.54708,1.54715,1.54694,1.54705,234800001.0
2005-04-19 06:15:00,1.54718,1.54718,1.54699,1.54699,143300000.0
2005-04-19 06:16:00,1.547,1.5471,1.547,1.5471,22400000.0
2005-04-19 06:17:00,1.5471,1.54715,1.547,1.54709,213500002.0
2005-04-19 06:18:00,1.54696,1.54718,1.54686,1.54689,464700005.0
2005-04-19 06:19:00,1.54688,1.54703,1.54671,1.54699,366700004.0
2005-04-19 06:20:00,1.54707,1.54715,1.54694,1.5471,277499998.0
2005-04-19 06:21:00,1.54715,1.54715,1.5471,1.5471,6500000.0
2005-04-19 06:22:00,1.5469,1.5469,1.54643,1.54663,245699999.0
2005-04-19 06:23:00,1.54699,1.54699,1.54661,1.54679,488000003.0
2005-04-19 06:24:00,1.5469,1.54695,1.5467,1.54687,289099999.0
2005-04-19 06:25:00,1.54692,1.54694,1.54674,1.54674,308600003.0
2005-04-19 06:26:00,1.54689,1.54697,1.54663,1.54687,249200001.0
2005-04-19 06:27:00,1.54692,1.54703,1.54688,1.54703,304199997.0
2005-04-19 06:28:00,1.54701,1.54709,1.54691,1.54694,378400007.0
2005-04-19 06:29:00,1.54717,1.54717,1.54692,1.54708,118200000.0
2005-04-19 06:30:00,1.54707,1.54707,1.54694,1.54694,27099999.0
2005-04-19 06:31:00,1.54708,1.5472,1.54697,1.54716,345700001.0
2005-04-19 06:32:00,1.54712,1.54725,1.54705,1.5471,261899997.0
2005-04-19 06:33:00,1.54718,1.54718,1.54702,1.54717,185100001.0
2005-04-19 06:34:00,1.54714,1.54722,1.54702,1.54722,291700002.0
2005-04-19 06:35:00,1.54709,1.54727,1.54709,1.5472,240800004.0
2005-04-19 06:36:00,1.54711,1.54723,1.54703,1.54703,191000003.0
2005-04-19 06:37:00,1.54718,1.54728,1.54718,1.54727,159399997.0
2005-04-19 06:38:00,1.54715,1.54723,1.54709,1.54709,166200001.0
2005-04-19 06:39:00,1.54728,1.54728,1.54697,1.5472,352300002.0
2005-04-19 06:40:00,1.5471,1.54729,1.5471,1.54726,228199999.0
2005-04-19 06:41:00,1.54733,1.54733,1.54708,1.54708,303700000.0
2005-04-19 06:42:00,1.54718,1.5474,1.54718,1.5474,330700003.0
2005-04-19 06:43:00,1.54737,1.5474,1.54713,1.54738,292500001.0
2005-04-19 06:44:00,1.54706,1.54718,1.54703,1.54715,235600000.0
2005-04-19 06:45:00,1.54706,1.54723,1.54703,1.54723,242299997.0
2005-04-19 06:46:00,1.54695,1.54721,1.54684,1.54708,374700003.0
2005-04-19 06:47:00,1.54707,1.54719,1.54699,1.54707,299500001.0
2005-04-19 06:48:00,1.5472,1.54725,1.54708,1.54714,212000000.0
2005-04-19 06:49:00,1.54727,1.54732,1.54711,1.54715,263500003.0
2005-04-19 06:50:00,1.54725,1.54733,1.54711,1.54725,371299998.0
2005-04-19 06:51:00,1.5473,1.5473,1.5472,1.5472,85600002.0
2005-04-19 06:52:00,1.54734,1.54734,1.54713,1.54721,151100000.0
2005-04-19 06:53:00,1.5471,1.5472,1.54702,1.54704,229899997.0
2005-04-19 06:54:00,1.547,1.54726,1.547,1.54726,255700001.0
2005-04-19 06:55:00,1.54722,1.54732,1.54712,1.54732,254699998.0
2005-04-19 06:56:00,1.54702,1.54725,1.54702,1.54725,134999998.0
2005-04-19 06:57:00,1.54714,1.54731,1.54712,1.54714,337999999.0
2005-04-19 06:58:00,1.5472,1.54725,1.5472,1.54725,162600000.0
2005-04-19 06:59:00,1.54715,1.54734,1.54712,1.54723,290599998.0
2005-04-19 07:00:00,1.54704,1.54725,1.54701,1.54723,360399999.0
2005-04-19 07:01:00,1.54706,1.54723,1.54705,1.54723,255199996.0
2005-04-19 07:02:00,1.5472,1.5472,1.5471,1.5471,48600002.0
2005-04-19 07:03:00,1.54704,1.54717,1.54695,1.54703,132999999.0
2005-04-19 07:04:00,1.547,1.54715,1.54678,1.54705,297200000.0
2005-04-19 07:05:00,1.54705,1.54715,1.5469,1.54715,144399999.0
2005-04-19 07:06:00,1.54707,1.54718,1.54694,1.54704,249200002.0
2005-04-19 07:07:00,1.547,1.5471,1.547,1.5471,91800004.0
2005-04-19 07:08:00,1.5469,1.54705,1.5469,1.54705,63100000.0
2005-04-19 07:09:00,1.5471,1.54717,1.54691,1.54691,370500001.0
2005-04-19 07:10:00,1.54713,1.54733,1.5469,1.54713,466700001.0
2005-04-19 07:11:00,1.54692,1.54711,1.54692,1.54708,204999998.0
2005-04-19 07:12:00,1.547,1.54715,1.54694,1.5471,78500000.0
2005-04-19 07:13:00,1.54688,1.54709,1.54688,1.54701,226999999.0
2005-04-19 07:14:00,1.5468,1.54714,1.54678,1.54706,490100007.0
2005-04-19 07:15:00,1.547,1.54705,1.5468,1.54705,297500002.0
2005-04-19 07:16:00,1.54695,1.54702,1.54681,1.54689,233000004.0
2005-04-19 07:17:00,1.5469,1.547,1.5469,1.547,223800005.0
2005-04-19 07:18:00,1.54689,1.54705,1.54685,1.54685,218599999.0
2005-04-19 07:19:00,1.54697,1.54697,1.54684,1.54684,12000000.0
2005-04-19 07:20:00,1.54686,1.54707,1.54686,1.547,402599998.0
2005-04-19 07:21:00,1.54693,1.54709,1.54691,1.54699,258500001.0
2005-04-19 07:22:00,1.54705,1.54717,1.54688,1.54712,400399998.0
2005-04-19 07:23:00,1.54698,1.54707,1.54685,1.54698,122600000.0
2005-04-19 07:24:00,1.54708,1.54716,1.547,1.54714,255600002.0
2005-04-19 07:25:00,1.54714,1.54718,1.54702,1.54708,224699999.0
2005-04-19 07:26:00,1.54714,1.54723,1.54688,1.54711,239700000.0
2005-04-19 07:27:00,1.54702,1.54719,1.54696,1.54719,380200000.0
2005-04-19 07:28:00,1.5472,1.54727,1.54704,1.54717,114899999.0
2005-04-19 07:29:00,1.54709,1.54722,1.54705,1.5471,251899999.0
2005-04-19 07:30:00,1.54712,1.54725,1.54704,1.54725,174100002.0
2005-04-19 07:31:00,1.54719,1.54721,1.54711,1.54711,28600000.0
2005-04-19 07:32:00,1.54717,1.54727,1.54692,1.54703,224400000.0
2005-04-19 07:33:00,1.5471,1.54715,1.54696,1.54708,201200001.0
2005-04-19 07:34:00,1.54678,1.54725,1.54678,1.54715,351700002.0
2005-04-19 07:35:00,1.54693,1.54713,1.54693,1.54713,201300000.0
2005-04-19 07:36:00,1.54691,1.54708,1.54691,1.54708,50399999.0
2005-04-19 07:37:00,1.54697,1.54713,1.54689,1.54709,344800000.0
2005-04-19 07:38:00,1.54708,1.54708,1.54696,1.54708,244700000.0
2005-04-19 07:39:00,1.54694,1.54713,1.54694,1.54707,303599998.0
2005-04-19 07:40:00,1.54705,1.5471,1.54693,1.54701,255600001.0
2005-04-19 07:41:00,1.54701,1.54715,1.54691,1.54704,449600004.0
2005-04-19 07:42:00,1.54685,1.54706,1.5468,1.54701,295499996.0
2005-04-19 07:43:00,1.54688,1.54703,1.54681,1.54703,430300004.0
2005-04-19 07:44:00,1.54685,1.5471,1.54685,1.54701,309099999.0
2005-04-19 07:45:00,1.54692,1.54701,1.54682,1.54696,265599999.0
2005-04-19 07:46:00,1.54706,1.54708,1.54687,1.54702,359699997.0
2005-04-19 07:47:00,1.54682,1.54695,1.54677,1.5469,308199994.0
2005-04-19 07:48:00,1.54682,1.54695,1.54678,1.5469,355400006.0
2005-04-19 07:49:00,1.54691,1.54704,1.54689,1.54699,189799998.0
2005-04-19 07:50:00,1.54703,1.54703,1.54686,1.54693,150400002.0
2005-04-19 07:51:00,1.54703,1.54712,1.54684,1.54684,241900006.0
2005-04-19 07:52:00,1.54694,1.54706,1.54692,1.54706,319100001.0
2005-04-19 07:53:00,1.54698,1.54712,1.54683,1.54712,376199996.0
2005-04-19 07:54:00,1.54703,1.54718,1.54687,1.54706,334700004.0
2005-04-19 07:55:00,1.547,1.54715,1.54681,1.54697,444000004.0
2005-04-19 07:56:00,1.54703,1.54707,1.54701,1.54705,93400000.0
2005-04-19 07:57:00,1.54697,1.54715,1.54695,1.54701,264899998.0
2005-04-19 07:58:00,1.54695,1.54712,1.54675,1.54698,398200005.0
2005-04-19 07:59:00,1.54713,1.54726,1.54699,1.5471,248399999.0
2005-04-19 08:00:00,1.54727,1.54751,1.54724,1.54724,222200003.0
2005-04-19 08:01:00,1.54731,1.54745,1.54728,1.54737,376900000.0
2005-04-19 08:02:00,1.54733,1.54742,1.54711,1.5473,208800002.0
2005-04-19 08:03:00,1.54737,1.54737,1.54711,1.54715,197899998.0
2005-04-19 08:04:00,1.54743,1.54743,1.54725,1.5473,166300001.0
2005-04-19 08:05:00,1.5474,1.54749,1.54731,1.54735,463699996.0
2005-04-19 08:06:00,1.54734,1.54747,1.54708,1.54728,360399999.0
2005-04-19 08:07:00,1.54735,1.54735,1.54711,1.54728,290600005.0
2005-04-19 08:08:00,1.54734,1.54741,1.54721,1.54741,261499999.0
2005-04-19 08:09:00,1.54721,1.54721,1.54706,1.5471,175200001.0
2005-04-19 08:10:00,1.54699,1.54723,1.54681,1.54704,195599998.0
2005-04-19 08:11:00,1.54695,1.54721,1.54695,1.54717,248400003.0
2005-04-19 08:12:00,1.5472,1.5472,1.54688,1.54697,236899998.0
2005-04-19 08:13:00,1.54697,1.54723,1.54697,1.54714,372200006.0
2005-04-19 08:14:00,1.54704,1.54722,1.54689,1.54706,356500003.0
2005-04-19 08:15:00,1.5471,1.5471,1.54686,1.54688,134100002.0
2005-04-19 08:16:00,1.54693,1.54704,1.54681,1.54685,262000001.0
2005-04-19 08:17:00,1.54693,1.54703,1.54684,1.54697,320500000.0
2005-04-19 08:18:00,1.54694,1.54719,1.54686,1.54719,256599998.0
2005-04-19 08:19:00,1.54723,1.5473,1.54698,1.54714,344200000.0
2005-04-19 08:20:00,1.54715,1.54725,1.54697,1.54715,365699996.0
2005-04-19 08:21:00,1.54703,1.54725,1.54689,1.54718,140200001.0
2005-04-19 08:22:00,1.54707,1.54711,1.54682,1.54691,191800000.0
2005-04-19 08:23:00,1.54684,1.54712,1.54684,1.5469,263800000.0
2005-04-19 08:24:00,1.54691,1.54704,1.54679,1.54695,379000001.0
2005-04-19 08:25:00,1.54697,1.54698,1.54684,1.54686,81400002.0
2005-04-19 08:26:00,1.54697,1.54702,1.5468,1.54686,277000004.0
2005-04-19 08:27:00,1.54691,1.54707,1.54668,1.54695,399399994.0
2005-04-19 08:28:00,1.54688,1.54712,1.54688,1.54712,184300002.0
2005-04-19 08:29:00,1.54702,1.54703,1.54679,1.54698,255800002.0
2005-04-19 08:30:00,1.54695,1.54696,1.54676,1.54694,226800003.0
2005-04-19 08:31:00,1.54681,1.54686,1.54661,1.54669,344900005.0
2005-04-19 08:32:00,1.54653,1.54667,1.54651,1.54665,163100000.0
2005-04-19 08:33:00,1.5466,1.54666,1.54637,1.54647,305100004.0
2005-04-19 08:34:00,1.5466,1.54665,1.5465,1.54658,192700001.0
2005-04-19 08:35:00,1.5466,1.5467,1.54643,1.54658,238899999.0
2005-04-19 08:36:00,1.5467,1.54683,1.54666,1.5467,165500001.0
2005-04-19 08:37:00,1.54684,1.54693,1.54673,1.54693,317499996.0
2005-04-19 08:38:00,1.54658,1.54674,1.54643,1.5466,314300006.0
2005-04-19 08:39:00,1.54647,1.5466,1.54637,1.54645,244200000.0
2005-04-19 08:40:00,1.54653,1.54663,1.54641,1.54662,348300002.0
2005-04-19 08:41:00,1.54651,1.54662,1.54632,1.54642,363900002.0
2005-04-19 08:42:00,1.54653,1.54656,1.54636,1.5464,281999997.0
2005-04-19 08:43:00,1.54641,1.54654,1.54641,1.54654,41600000.0
2005-04-19 08:44:00,1.54638,1.54652,1.54634,1.54646,260199999.0
2005-04-19 08:45:00,1.54653,1.54663,1.5462,1.54657,171900000.0
2005-04-19 08:46:00,1.54636,1.54658,1.54634,1.54641,266100002.0
2005-04-19 08:47:00,1.5465,1.54664,1.54643,1.5466,329400001.0
2005-04-19 08:48:00,1.54655,1.5466,1.54624,1.54652,203499997.0
2005-04-19 08:49:00,1.54639,1.54659,1.54639,1.54658,222100002.0
2005-04-19 08:50:00,1.54658,1.54658,1.54636,1.54636,226200004.0
2005-04-19 08:51:00,1.54601,1.54619,1.54596,1.54612,275199999.0
2005-04-19 08:52:00,1.54612,1.54646,1.54612,1.54631,120599999.0
2005-04-19 08:53:00,1.54636,1.54652,1.54633,1.54648,227600002.0
2005-04-19 08:54:00,1.54627,1.54665,1.54627,1.54658,268100001.0
2005-04-19 08:55:00,1.54655,1.54669,1.54652,1.5466,433100003.0
2005-04-19 08:56:00,1.54666,1.54673,1.54641,1.54664,201900003.0
2005-04-19 08:57:00,1.54667,1.54667,1.54643,1.54652,173700000.0
2005-04-19 08:58:00,1.54652,1.54657,1.54633,1.54645,439199997.0
2005-04-19 08:59:00,1.54654,1.54661,1.54647,1.54653,68000002.0
2005-04-19 09:00:00,1.54658,1.54665,1.54646,1.54657,254100003.0
2005-04-19 09:01:00,1.54652,1.54672,1.54652,1.54668,165500002.0
2005-04-19 09:02:00,1.54658,1.5468,1.54658,1.5468,180599999.0
2005-04-19 09:03:00,1.5465,1.54673,1.54637,1.54637,459999997.0
2005-04-19 09:04:00,1.54659,1.54672,1.54647,1.54663,226000003.0
2005-04-19 09:05:00,1.54664,1.54673,1.54644,1.54644,168300001.0
2005-04-19 09:06:00,1.54656,1.54661,1.54646,1.54661,321600002.0
2005-04-19 09:07:00,1.54668,1.54668,1.54647,1.54661,267000002.0
2005-04-19 09:08:00,1.5466,1.5467,1.5466,1.5467,12800000.0
2005-04-19 09:09:00,1.54667,1.5467,1.54644,1.54657,344199998.0
2005-04-19 09:10:00,1.54665,1.54672,1.54656,1.5466,234500002.0
2005-04-19 09:11:00,1.54635,1.54675,1.54635,1.54671,258400001.0
2005-04-19 09:12:00,1.54662,1.54675,1.5464,1.54662,502199997.0
2005-04-19 09:13:00,1.54647,1.54665,1.54637,1.54647,299300003.0
2005-04-19 09:14:00,1.54665,1.54665,1.54633,1.5464,377399993.0
2005-04-19 09:15:00,1.5465,1.54661,1.54638,1.54642,330499999.0
2005-04-19 09:16:00,1.5465,1.54655,1.54642,1.54648,50299999.0
2005-04-19 09:17:00,1.54654,1.54654,1.54623,1.5463,284399999.0
2005-04-19 09:18:00,1.54642,1.54649,1.54616,1.54627,337999994.0
2005-04-19 09:19:00,1.54621,1.54642,1.54621,1.54642,95800000.0
2005-04-19 09:20:00,1.5464,1.5464,1.54613,1.54613,292600004.0
2005-04-19 09:21:00,1.5462,1.5463,1.54593,1.54602,216099997.0
2005-04-19 09:22:00,1.54623,1.54636,1.54613,1.54628,368099999.0
2005-04-19 09:23:00,1.54616,1.54616,1.54594,1.5461,350799997.0
2005-04-19 09:24:00,1.54606,1.5462,1.54594,1.54609,352599999.0
2005-04-19 09:25:00,1.54616,1.54616,1.546,1.54605,284700003.0
2005-04-19 09:26:00,1.54613,1.54621,1.54607,1.54614,44000000.0
2005-04-19 09:27:00,1.54606,1.54606,1.54579,1.54597,366200002.0
2005-04-19 09:28:00,1.54619,1.54619,1.54582,1.5459,337600002.0
2005-04-19 09:29:00,1.54596,1.54616,1.54594,1.54612,321400001.0
2005-04-19 09:30:00,1.5461,1.5461,1.54593,1.54593,146700000.0
2005-04-19 09:31:00,1.54582,1.54613,1.54581,1.54605,374500003.0
2005-04-19 09:32:00,1.54582,1.54601,1.54571,1.54596,213100000.0
2005-04-19 09:33:00,1.54587,1.54598,1.5458,1.54598,292399998.0
2005-04-19 09:34:00,1.54575,1.54593,1.54573,1.54586,360999999.0
2005-04-19 09:35:00,1.5459,1.54594,1.54575,1.54592,292499996.0
2005-04-19 09:36:00,1.54582,1.5459,1.54563,1.5459,244400002.0
2005-04-19 09:37:00,1.54585,1.54604,1.54585,1.54594,352100001.0
2005-04-19 09:38:00,1.54603,1.54603,1.54568,1.54579,371200000.0
2005-04-19 09:39:00,1.54585,1.54585,1.54566,1.54581,180600003.0
2005-04-19 09:40:00,1.54579,1.54597,1.54574,1.54577,357100000.0
2005-04-19 09:41:00,1.54588,1.54597,1.54571,1.54587,387900005.0
2005-04-19 09:42:00,1.54585,1.54603,1.54585,1.54598,188800000.0
2005-04-19 09:43:00,1.54605,1.54609,1.54589,1.54598,309900003.0
2005-04-19 09:44:00,1.54615,1.54621,1.54594,1.54594,141200000.0
2005-04-19 09:45:00,1.54603,1.54626,1.546,1.54612,374600001.0
2005-04-19 09:46:00,1.54606,1.54617,1.54596,1.54615,210699998.0
2005-04-19 09:47:00,1.54602,1.54616,1.54594,1.54608,338599996.0
2005-04-19 09:48:00,1.54617,1.5462,1.5459,1.54604,572800003.0
2005-04-19 09:49:00,1.546,1.5461,1.546,1.5461,200700000.0
2005-04-19 09:50:00,1.546,1.5461,1.54574,1.54601,291700001.0
2005-04-19 09:51:00,1.54592,1.54609,1.54582,1.54582,293000003.0
2005-04-19 09:52:00,1.54594,1.54603,1.54584,1.5459,69600001.0
2005-04-19 09:53:00,1.54584,1.546,1.54568,1.54593,335099998.0
2005-04-19 09:54:00,1.5459,1.5459,1.54545,1.54545,315000000.0
2005-04-19 09:55:00,1.54564,1.54592,1.54546,1.54592,291800004.0
2005-04-19 09:56:00,1.54564,1.54577,1.54554,1.5456,230799999.0
2005-04-19 09:57:00,1.54555,1.54565,1.54542,1.54552,348999998.0
2005-04-19 09:58:00,1.54529,1.54549,1.54516,1.5452,240199997.0
2005-04-19 09:59:00,1.54533,1.54536,1.54512,1.54527,490500001.0
2005-04-19 10:00:00,1.54524,1.54558,1.54524,1.54549,313899999.0
2005-04-19 10:01:00,1.5455,1.54551,1.5453,1.54539,387499998.0
2005-04-19 10:02:00,1.5451,1.54536,1.54502,1.54528,288699999.0
2005-04-19 10:03:00,1.54523,1.54532,1.545,1.54523,456400006.0
2005-04-19 10:04:00,1.54507,1.5452,1.54495,1.5451,201999999.0
2005-04-19 10:05:00,1.545,1.54518,1.54484,1.54507,378899998.0
2005-04-19 10:06:00,1.54503,1.54517,1.54485,1.54516,311000001.0
2005-04-19 10:07:00,1.54501,1.54501,1.54474,1.54481,355599998.0
2005-04-19 10:08:00,1.54471,1.54503,1.54465,1.54503,461700001.0
2005-04-19 10:09:00,1.54458,1.54486,1.54458,1.54486,193599998.0
2005-04-19 10:10:00,1.54474,1.54486,1.54452,1.54452,296600002.0
2005-04-19 10:11:00,1.54476,1.54488,1.54463,1.54482,327799999.0
2005-04-19 10:12:00,1.54478,1.54491,1.54464,1.54464,220100000.0
2005-04-19 10:13:00,1.54478,1.54485,1.54472,1.5448,68400000.0
2005-04-19 10:14:00,1.5447,1.54486,1.54466,1.5448,256100003.0
2005-04-19 10:15:00,1.54473,1.54482,1.54461,1.54461,222200003.0
2005-04-19 10:16:00,1.54466,1.5448,1.5446,1.54478,443599994.0
2005-04-19 10:17:00,1.54482,1.54489,1.54473,1.54474,347400006.0
2005-04-19 10:18:00,1.54487,1.54506,1.5448,1.54506,98000000.0
2005-04-19 10:19:00,1.54507,1.54507,1.5449,1.54495,130200000.0
2005-04-19 10:20:00,1.545,1.54512,1.54485,1.545,350500000.0
2005-04-19 10:21:00,1.54502,1.54518,1.54488,1.54497,338300000.0
2005-04-19 10:22:00,1.54494,1.54509,1.54485,1.5449,344000001.0
2005-04-19 10:23:00,1.5452,1.5452,1.54497,1.54508,343100001.0
2005-04-19 10:24:00,1.5451,1.5451,1.5448,1.545,276500000.0
2005-04-19 10:25:00,1.54515,1.54519,1.54488,1.54488,291999996.0
2005-04-19 10:26:00,1.54511,1.54518,1.545,1.545,175799999.0
2005-04-19 10:27:00,1.54505,1.54522,1.54495,1.54522,316799999.0
2005-04-19 10:28:00,1.54513,1.54526,1.54504,1.54526,358600000.0
2005-04-19 10:29:00,1.54528,1.54535,1.54513,1.54523,250000002.0
2005-04-19 10:30:00,1.54526,1.54545,1.54505,1.54528,196299999.0
2005-04-19 10:31:00,1.54529,1.54544,1.54522,1.54532,417000001.0
2005-04-19 10:32:00,1.54518,1.54549,1.54512,1.54526,422400004.0
2005-04-19 10:33:00,1.5454,1.54558,1.54518,1.54539,300399997.0
2005-04-19 10:34:00,1.54528,1.54545,1.54522,1.54535,262000000.0
2005-04-19 10:35:00,1.54544,1.54555,1.54525,1.54525,298400004.0
2005-04-19 10:36:00,1.5453,1.54543,1.54521,1.54536,278999997.0
2005-04-19 10:37:00,1.54537,1.54557,1.54528,1.54557,246700002.0
2005-04-19 10:38:00,1.54547,1.54563,1.54532,1.54546,345899998.0
2005-04-19 10:39:00,1.54546,1.54562,1.54538,1.54559,319300000.0
2005-04-19 10:40:00,1.54535,1.54569,1.54533,1.54569,257000004.0
2005-04-19 10:41:00,1.54551,1.5456,1.54537,1.54537,293400000.0
2005-04-19 10:42:00,1.54539,1.54565,1.54539,1.54565,136300000.0
2005-04-19 10:43:00,1.5456,1.54566,1.54515,1.54548,427000006.0
2005-04-19 10:44:00,1.54559,1.54571,1.54547,1.54568,416299995.0
2005-04-19 10:45:00,1.54561,1.54579,1.54552,1.54564,333300002.0
2005-04-19 10:46:00,1.54557,1.54565,1.54544,1.54558,247900002.0
2005-04-19 10:47:00,1.54557,1.54564,1.54545,1.54561,310400002.0
2005-04-19 10:48:00,1.54562,1.54565,1.54537,1.54565,323499998.0
2005-04-19 10:49:00,1.54558,1.54569,1.54543,1.54552,408699996.0
2005-04-19 10:50:00,1.54543,1.54566,1.5454,1.54559,277099998.0
2005-04-19 10:51:00,1.54545,1.5457,1.54545,1.54566,526500003.0
2005-04-19 10:52:00,1.5454,1.54564,1.5454,1.54546,411300006.0
2005-04-19 10:53:00,1.54558,1.54558,1.54539,1.54555,345500000.0
2005-04-19 10:54:00,1.54542,1.5455,1.54529,1.54529,358600000.0
2005-04-19 10:55:00,1.54525,1.54544,1.54512,1.54523,357100001.0
2005-04-19 10:56:00,1.54532,1.54554,1.5452,1.54554,213700001.0
2005-04-19 10:57:00,1.54548,1.54563,1.54538,1.54558,262600003.0
2005-04-19 10:58:00,1.54544,1.54567,1.54544,1.54544,387100002.0
2005-04-19 10:59:00,1.54557,1.54565,1.54544,1.54555,279299999.0
2005-04-19 11:00:00,1.54551,1.54557,1.54528,1.54557,311800003.0
2005-04-19 11:01:00,1.54568,1.54568,1.54534,1.54543,146099999.0
2005-04-19 11:02:00,1.54556,1.5457,1.54554,1.5457,107700000.0
2005-04-19 11:03:00,1.54548,1.54562,1.54539,1.54555,267700001.0
2005-04-19 11:04:00,1.54544,1.54563,1.54521,1.54563,263100001.0
2005-04-19 11:05:00,1.54558,1.54573,1.54547,1.54565,243799996.0
2005-04-19 11:06:00,1.54565,1.54572,1.54565,1.54572,66800001.0
2005-04-19 11:07:00,1.54562,1.5457,1.54548,1.54559,92700000.0
2005-04-19 11:08:00,1.5455,1.5456,1.5455,1.5456,57600000.0
2005-04-19 11:09:00,1.54543,1.54555,1.54535,1.54553,224499999.0
2005-04-19 11:10:00,1.54546,1.54564,1.54544,1.54556,323900003.0
2005-04-19 11:11:00,1.54567,1.54572,1.54547,1.54547,396300006.0
2005-04-19 11:12:00,1.54562,1.54564,1.54545,1.54551,423600001.0
2005-04-19 11:13:00,1.54562,1.54572,1.54554,1.54566,259100002.0
2005-04-19 11:14:00,1.5456,1.54568,1.5455,1.5456,296299996.0
2005-04-19 11:15:00,1.54548,1.54565,1.54541,1.54565,298499999.0
2005-04-19 11:16:00,1.54565,1.5458,1.54558,1.54571,141399998.0
2005-04-19 11:17:00,1.54542,1.54561,1.54536,1.54556,256000000.0
2005-04-19 11:18:00,1.54542,1.54563,1.54542,1.54563,312699999.0
2005-04-19 11:19:00,1.5456,1.54565,1.54547,1.54558,290299996.0
2005-04-19 11:20:00,1.54562,1.54562,1.54546,1.54548,518000001.0
2005-04-19 11:21:00,1.54556,1.54563,1.54546,1.54563,343800000.0
2005-04-19 11:22:00,1.54555,1.5456,1.54536,1.54536,138299998.0
2005-04-19 11:23:00,1.54555,1.54563,1.5454,1.5454,206599999.0
2005-04-19 11:24:00,1.54556,1.54564,1.54542,1.54549,375999998.0
2005-04-19 11:25:00,1.54548,1.54556,1.54518,1.54547,154700001.0
2005-04-19 11:26:00,1.54552,1.54561,1.54544,1.54552,239899996.0
2005-04-19 11:27:00,1.54523,1.54538,1.54508,1.54516,345099999.0
2005-04-19 11:28:00,1.54497,1.5451,1.54494,1.54502,237800002.0
2005-04-19 11:29:00,1.54491,1.54491,1.54445,1.54445,266000001.0
2005-04-19 11:30:00,1.54438,1.54457,1.54428,1.54437,311500001.0
2005-04-19 11:31:00,1.54427,1.54443,1.54404,1.54433,381900004.0
2005-04-19 11:32:00,1.54438,1.54446,1.54425,1.54437,435200000.0
2005-04-19 11:33:00,1.54447,1.54447,1.54425,1.54436,313599996.0
2005-04-19 11:34:00,1.54431,1.54444,1.54415,1.5444,370899999.0
2005-04-19 11:35:00,1.54405,1.54421,1.5439,1.54399,317900000.0
2005-04-19 11:36:00,1.54403,1.54418,1.54392,1.54412,203999999.0
2005-04-19 11:37:00,1.54409,1.54423,1.54397,1.54407,211199999.0
2005-04-19 11:38:00,1.54431,1.54431,1.544,1.54405,310600006.0
2005-04-19 11:39:00,1.544,1.54432,1.54397,1.54432,271399998.0
2005-04-19 11:40:00,1.54427,1.5445,1.54412,1.5444,184500001.0
2005-04-19 11:41:00,1.54446,1.54468,1.54418,1.54458,310900001.0
2005-04-19 11:42:00,1.54432,1.54465,1.54432,1.54441,465199998.0
2005-04-19 11:43:00,1.54438,1.54466,1.54438,1.54466,344000001.0
2005-04-19 11:44:00,1.54451,1.54465,1.54444,1.54465,327700001.0
2005-04-19 11:45:00,1.54465,1.54469,1.54445,1.54457,188600001.0
2005-04-19 11:46:00,1.54464,1.54474,1.54447,1.54458,176900001.0
2005-04-19 11:47:00,1.54459,1.54482,1.5445,1.54459,318699999.0
2005-04-19 11:48:00,1.54451,1.54465,1.54436,1.54455,283900005.0
2005-04-19 11:49:00,1.54433,1.54465,1.54433,1.54446,409000005.0
2005-04-19 11:50:00,1.54465,1.54478,1.54454,1.54464,460599999.0
2005-04-19 11:51:00,1.54457,1.54474,1.54441,1.54466,307299999.0
2005-04-19 11:52:00,1.54465,1.54477,1.5445,1.54464,258999997.0
2005-04-19 11:53:00,1.54471,1.5448,1.54453,1.54472,244899998.0
2005-04-19 11:54:00,1.54473,1.54483,1.5446,1.5448,323299998.0
2005-04-19 11:55:00,1.54466,1.54497,1.54466,1.54491,354700002.0
2005-04-19 11:56:00,1.54476,1.5449,1.54476,1.54488,294800000.0
2005-04-19 11:57:00,1.54465,1.54481,1.54465,1.54473,361700002.0
2005-04-19 11:58:00,1.54472,1.54477,1.5445,1.5446,302499998.0
2005-04-19 11:59:00,1.54464,1.54483,1.54454,1.54472,295700001.0
2005-04-19 12:00:00,1.54475,1.54487,1.54464,1.54477,314600006.0
2005-04-19 12:01:00,1.5447,1.54492,1.5447,1.54488,350499998.0
2005-04-19 12:02:00,1.54475,1.54475,1.5445,1.54468,338599999.0
2005-04-19 12:03:00,1.54443,1.54457,1.54415,1.54445,237799999.0
2005-04-19 12:04:00,1.54425,1.54441,1.54417,1.54421,285699997.0
2005-04-19 12:05:00,1.54433,1.5444,1.54405,1.54417,339699999.0
2005-04-19 12:06:00,1.54422,1.54435,1.54388,1.54419,258199998.0
2005-04-19 12:07:00,1.54415,1.54434,1.54404,1.54419,190300000.0
2005-04-19 12:08:00,1.54429,1.54439,1.544,1.5441,503299999.0
2005-04-19 12:09:00,1.5436,1.54385,1.54326,1.5433,237700000.0
2005-04-19 12:10:00,1.5434,1.54365,1.54333,1.5434,79100000.0
2005-04-19 12:11:00,1.54379,1.54381,1.54347,1.5436,433500004.0
2005-04-19 12:12:00,1.54362,1.54382,1.54362,1.54382,375500008.0
2005-04-19 12:13:00,1.54379,1.54379,1.54369,1.54375,111999998.0
2005-04-19 12:14:00,1.54348,1.54364,1.54332,1.5434,270000001.0
2005-04-19 12:15:00,1.54346,1.54368,1.54329,1.54357,231800005.0
2005-04-19 12:16:00,1.54359,1.54374,1.54339,1.54349,280700001.0
2005-04-19 12:17:00,1.54358,1.5437,1.54344,1.54361,345099998.0
2005-04-19 12:18:00,1.54367,1.5437,1.54346,1.54346,282500001.0
2005-04-19 12:19:00,1.5437,1.54379,1.5435,1.54361,278600002.0
2005-04-19 12:20:00,1.54389,1.54397,1.54372,1.54382,343500001.0
2005-04-19 12:21:00,1.54387,1.54398,1.54366,1.54374,335500005.0
2005-04-19 12:22:00,1.54377,1.54401,1.54365,1.54401,310300002.0
2005-04-19 12:23:00,1.54378,1.54396,1.54366,1.54377,171200000.0
2005-04-19 12:24:00,1.54413,1.54427,1.5441,1.54412,108300000.0
2005-04-19 12:25:00,1.54408,1.54423,1.544,1.54415,344200000.0
2005-04-19 12:26:00,1.54414,1.54428,1.54406,1.5442,300499999.0
2005-04-19 12:27:00,1.54416,1.54428,1.54408,1.54422,366300000.0
2005-04-19 12:28:00,1.54383,1.5442,1.54383,1.5442,303200000.0
2005-04-19 12:29:00,1.5442,1.54425,1.54401,1.54401,210000001.0
2005-04-19 12:30:00,1.54406,1.54422,1.54399,1.54418,221600001.0
2005-04-19 12:31:00,1.54427,1.54441,1.54407,1.54441,317100003.0
2005-04-19 12:32:00,1.54455,1.54455,1.54396,1.54402,302400003.0
2005-04-19 12:33:00,1.54412,1.54413,1.54388,1.54413,319499998.0
2005-04-19 12:34:00,1.54383,1.54403,1.54361,1.54369,176900002.0
2005-04-19 12:35:00,1.54372,1.54388,1.54359,1.54359,195299997.0
2005-04-19 12:36:00,1.54344,1.54365,1.5434,1.54346,254700000.0
2005-04-19 12:37:00,1.54343,1.54343,1.5432,1.54341,274200002.0
2005-04-19 12:38:00,1.54337,1.54357,1.54328,1.54335,292700000.0
2005-04-19 12:39:00,1.5435,1.54352,1.54322,1.54329,279100001.0
2005-04-19 12:40:00,1.54338,1.54352,1.54323,1.5434,296500000.0
2005-04-19 12:41:00,1.54341,1.54353,1.54335,1.5435,271900001.0
2005-04-19 12:42:00,1.54341,1.54363,1.54337,1.54346,350100005.0
2005-04-19 12:43:00,1.54355,1.5437,1.54341,1.54349,353700001.0
2005-04-19 12:44:00,1.54368,1.54394,1.54353,1.54388,289999998.0
2005-04-19 12:45:00,1.54391,1.54402,1.54373,1.54393,319200000.0
2005-04-19 12:46:00,1.54385,1.54402,1.54337,1.54352,272400001.0
2005-04-19 12:47:00,1.54345,1.5437,1.54334,1.54361,331799996.0
2005-04-19 12:48:00,1.54358,1.54386,1.54358,1.54383,418099998.0
2005-04-19 12:49:00,1.5438,1.54385,1.54367,1.5437,202200000.0
2005-04-19 12:50:00,1.54375,1.54384,1.54347,1.54347,347800004.0
2005-04-19 12:51:00,1.54382,1.54391,1.54366,1.5438,328100001.0
2005-04-19 12:52:00,1.54375,1.54402,1.54351,1.54385,442500000.0
2005-04-19 12:53:00,1.54388,1.54399,1.54364,1.5439,181199998.0
2005-04-19 12:54:00,1.54395,1.54423,1.54395,1.54415,263699999.0
2005-04-19 12:55:00,1.54393,1.54416,1.54393,1.54397,275999998.0
2005-04-19 12:56:00,1.54394,1.54425,1.54394,1.54416,375400002.0
2005-04-19 12:57:00,1.54413,1.54423,1.5439,1.54398,120100001.0
2005-04-19 12:58:00,1.54401,1.54428,1.54401,1.5442,246099998.0
2005-04-19 12:59:00,1.5441,1.54416,1.54396,1.54405,240200006.0
2005-04-19 13:00:00,1.54411,1.54428,1.5441,1.54422,313100001.0
2005-04-19 13:01:00,1.54412,1.54427,1.54407,1.54411,467900001.0
2005-04-19 13:02:00,1.54394,1.54416,1.54386,1.54387,320599999.0
2005-04-19 13:03:00,1.54388,1.54413,1.5437,1.544,379400004.0
2005-04-19 13:04:00,1.54398,1.54425,1.54398,1.54425,46400000.0
2005-04-19 13:05:00,1.54418,1.54428,1.54408,1.54416,297200006.0
2005-04-19 13:06:00,1.54415,1.54431,1.54404,1.54417,165299999.0
2005-04-19 13:07:00,1.5443,1.54435,1.54412,1.54412,316800006.0
2005-04-19 13:08:00,1.5443,1.5443,1.54402,1.54411,289300000.0
2005-04-19 13:09:00,1.54431,1.54431,1.54417,1.54417,57500000.0
2005-04-19 13:10:00,1.54417,1.54432,1.54402,1.54412,453000001.0
2005-04-19 13:11:00,1.54418,1.54418,1.54395,1.54413,288499996.0
2005-04-19 13:12:00,1.54404,1.54417,1.54394,1.54415,225599998.0
2005-04-19 13:13:00,1.54414,1.5443,1.54414,1.54425,340400005.0
2005-04-19 13:14:00,1.54404,1.54431,1.54397,1.54431,202200001.0
2005-04-19 13:15:00,1.54412,1.54426,1.54405,1.54414,154400004.0
2005-04-19 13:16:00,1.54434,1.54444,1.54422,1.5443,223800001.0
2005-04-19 13:17:00,1.54433,1.54445,1.5443,1.54431,442499999.0
2005-04-19 13:18:00,1.54436,1.54451,1.5442,1.5442,258399999.0
2005-04-19 13:19:00,1.54418,1.54438,1.54412,1.54427,151900000.0
2005-04-19 13:20:00,1.54447,1.54451,1.5442,1.5442,208599999.0
2005-04-19 13:21:00,1.54432,1.5444,1.5442,1.54436,211700001.0
2005-04-19 13:22:00,1.54452,1.54461,1.54443,1.54455,335000005.0
2005-04-19 13:23:00,1.54451,1.54463,1.54435,1.54459,321200002.0
2005-04-19 13:24:00,1.54439,1.54465,1.54439,1.54465,313900002.0
2005-04-19 13:25:00,1.54459,1.54459,1.5442,1.54447,463900003.0
2005-04-19 13:26:00,1.54455,1.54469,1.54442,1.54442,206300005.0
2005-04-19 13:27:00,1.54454,1.54494,1.54454,1.54494,247700002.0
2005-04-19 13:28:00,1.5448,1.545,1.54469,1.54487,577200003.0
2005-04-19 13:29:00,1.5451,1.54521,1.54495,1.5452,454499998.0
2005-04-19 13:30:00,1.54494,1.54507,1.54479,1.54479,267600000.0
2005-04-19 13:31:00,1.54478,1.54484,1.54454,1.54471,214099998.0
2005-04-19 13:32:00,1.54492,1.54494,1.54466,1.54466,168500001.0
2005-04-19 13:33:00,1.54487,1.54487,1.54463,1.54469,403600004.0
2005-04-19 13:34:00,1.54465,1.54493,1.54464,1.54479,193099999.0
2005-04-19 13:35:00,1.54481,1.54491,1.54471,1.54475,337000003.0
2005-04-19 13:36:00,1.54473,1.54498,1.54471,1.54482,332900003.0
2005-04-19 13:37:00,1.54476,1.54492,1.54476,1.54479,188099998.0
2005-04-19 13:38:00,1.54492,1.54502,1.54485,1.54495,180000001.0
2005-04-19 13:39:00,1.54497,1.54508,1.54477,1.5448,288900001.0
2005-04-19 13:40:00,1.54495,1.54506,1.54481,1.54495,272399999.0
2005-04-19 13:41:00,1.54506,1.54506,1.54473,1.54503,208699997.0
2005-04-19 13:42:00,1.54487,1.54502,1.54477,1.54501,116300000.0
2005-04-19 13:43:00,1.54498,1.54498,1.54476,1.54476,170200001.0
2005-04-19 13:44:00,1.54484,1.54505,1.54475,1.54505,230400000.0
2005-04-19 13:45:00,1.54498,1.5451,1.5449,1.54497,333099997.0
2005-04-19 13:46:00,1.54508,1.54508,1.54479,1.54491,256300005.0
2005-04-19 13:47:00,1.54488,1.54516,1.54486,1.54502,325700003.0
2005-04-19 13:48:00,1.545,1.5451,1.54479,1.54507,448999998.0
2005-04-19 13:49:00,1.54509,1.54515,1.54504,1.54512,149499999.0
2005-04-19 13:50:00,1.5451,1.54515,1.54493,1.545,368200001.0
2005-04-19 13:51:00,1.54498,1.54517,1.54496,1.5451,204600000.0
2005-04-19 13:52:00,1.54507,1.54512,1.54488,1.54498,252499996.0
2005-04-19 13:53:00,1.54514,1.54522,1.54505,1.54517,205000001.0
2005-04-19 13:54:00,1.54522,1.54522,1.54495,1.54514,186000002.0
2005-04-19 13:55:00,1.54513,1.54517,1.54488,1.54517,431400002.0
2005-04-19 13:56:00,1.5452,1.5452,1.5449,1.54511,223099997.0
2005-04-19 13:57:00,1.54502,1.54515,1.54485,1.54505,393899997.0
2005-04-19 13:58:00,1.54505,1.54518,1.54488,1.54518,282999997.0
2005-04-19 13:59:00,1.54532,1.54532,1.54503,1.54517,286200002.0
2005-04-19 14:00:00,1.54522,1.54524,1.54503,1.54503,255799996.0
2005-04-19 14:01:00,1.54492,1.54515,1.54478,1.54478,346000004.0
2005-04-19 14:02:00,1.54488,1.545,1.54471,1.54482,383300001.0
2005-04-19 14:03:00,1.54448,1.54497,1.54448,1.54497,342200004.0
2005-04-19 14:04:00,1.54497,1.54509,1.54487,1.54506,248800001.0
2005-04-19 14:05:00,1.54508,1.54508,1.54499,1.54499,78100000.0
2005-04-19 14:06:00,1.54496,1.54511,1.54486,1.5451,257099997.0
2005-04-19 14:07:00,1.54505,1.54505,1.54476,1.54487,317599999.0
2005-04-19 14:08:00,1.545,1.54514,1.54492,1.54493,325799999.0
2005-04-19 14:09:00,1.54502,1.54502,1.5448,1.54483,312800001.0
2005-04-19 14:10:00,1.54498,1.54498,1.54478,1.54481,147500001.0
2005-04-19 14:11:00,1.5449,1.54497,1.54479,1.54483,263500000.0
2005-04-19 14:12:00,1.54481,1.54495,1.54474,1.54481,417500005.0
2005-04-19 14:13:00,1.54486,1.5449,1.5446,1.54485,224099999.0
2005-04-19 14:14:00,1.5448,1.5448,1.54452,1.54453,279600004.0
2005-04-19 14:15:00,1.54471,1.54484,1.54455,1.54477,315100001.0
2005-04-19 14:16:00,1.54464,1.54477,1.54461,1.54461,94200001.0
2005-04-19 14:17:00,1.54476,1.54476,1.54453,1.54458,116299998.0
2005-04-19 14:18:00,1.54478,1.54478,1.54449,1.54457,309800000.0
2005-04-19 14:19:00,1.54469,1.54476,1.54456,1.54476,280499999.0
2005-04-19 14:20:00,1.54453,1.54477,1.54446,1.54463,464699999.0
2005-04-19 14:21:00,1.54471,1.54471,1.54442,1.54442,281700005.0
2005-04-19 14:22:00,1.54449,1.54462,1.54439,1.54459,355199998.0
2005-04-19 14:23:00,1.54458,1.54458,1.5442,1.5442,366199999.0
2005-04-19 14:24:00,1.54432,1.54439,1.54406,1.54431,436900000.0
2005-04-19 14:25:00,1.5444,1.54445,1.54426,1.54427,151600000.0
2005-04-19 14:26:00,1.54411,1.54437,1.54402,1.54437,151799999.0
2005-04-19 14:27:00,1.54437,1.54459,1.54399,1.54447,319000001.0
2005-04-19 14:28:00,1.54437,1.54452,1.54422,1.54434,357599999.0
2005-04-19 14:29:00,1.5445,1.54469,1.54444,1.54467,300599998.0
2005-04-19 14:30:00,1.54446,1.54458,1.54397,1.54408,369400006.0
2005-04-19 14:31:00,1.54418,1.54436,1.54408,1.54408,253700000.0
2005-04-19 14:32:00,1.54434,1.54452,1.54426,1.54442,517700005.0
2005-04-19 14:33:00,1.54442,1.54454,1.54432,1.54447,347600006.0
2005-04-19 14:34:00,1.5444,1.5445,1.54417,1.54438,403300001.0
2005-04-19 14:35:00,1.5443,1.54448,1.54418,1.54438,307700003.0
2005-04-19 14:36:00,1.54408,1.54431,1.54404,1.54428,302200004.0
2005-04-19 14:37:00,1.54432,1.54446,1.54409,1.54415,386700003.0
2005-04-19 14:38:00,1.54427,1.5444,1.54402,1.54402,239600003.0
2005-04-19 14:39:00,1.54419,1.54429,1.54406,1.54406,365200001.0
2005-04-19 14:40:00,1.5441,1.54435,1.54407,1.54435,317000003.0
2005-04-19 14:41:00,1.54431,1.54431,1.54407,1.54425,225100002.0
2005-04-19 14:42:00,1.54416,1.5442,1.54382,1.5441,465000003.0
2005-04-19 14:43:00,1.54409,1.5442,1.54385,1.54411,483899991.0
2005-04-19 14:44:00,1.54413,1.54413,1.54393,1.54393,247800002.0
2005-04-19 14:45:00,1.54415,1.54427,1.54402,1.54406,285400002.0
2005-04-19 14:46:00,1.54407,1.54414,1.54396,1.54409,406400007.0
2005-04-19 14:47:00,1.54415,1.54429,1.54397,1.54409,422100002.0
2005-04-19 14:48:00,1.54403,1.54417,1.54399,1.54406,330700000.0
2005-04-19 14:49:00,1.54393,1.54405,1.54377,1.54405,272300000.0
2005-04-19 14:50:00,1.54405,1.54412,1.54386,1.54403,338600000.0
2005-04-19 14:51:00,1.54388,1.54403,1.54366,1.54398,313500002.0
2005-04-19 14:52:00,1.54392,1.544,1.54383,1.54398,159899999.0
2005-04-19 14:53:00,1.54387,1.54396,1.54368,1.54368,295099999.0
2005-04-19 14:54:00,1.54377,1.54398,1.54367,1.54388,415999995.0
2005-04-19 14:55:00,1.54387,1.54397,1.54374,1.54376,199300003.0
2005-04-19 14:56:00,1.5439,1.54406,1.54377,1.54377,428300000.0
2005-04-19 14:57:00,1.54389,1.54416,1.54388,1.54415,310400000.0
2005-04-19 14:58:00,1.54398,1.54433,1.54398,1.54433,113400003.0
2005-04-19 14:59:00,1.54395,1.54431,1.5439,1.54431,314200002.0
2005-04-19 15:00:00,1.54432,1.54432,1.54413,1.5442,209000004.0
2005-04-19 15:01:00,1.54412,1.54435,1.54408,1.54425,427499999.0
2005-04-19 15:02:00,1.54432,1.5444,1.54422,1.54436,141100002.0
2005-04-19 15:03:00,1.54437,1.54447,1.54433,1.54442,491700005.0
2005-04-19 15:04:00,1.54437,1.54446,1.54419,1.54434,235000002.0
2005-04-19 15:05:00,1.54441,1.54453,1.54413,1.54448,249900000.0
2005-04-19 15:06:00,1.54442,1.5447,1.54442,1.5446,383200002.0
2005-04-19 15:07:00,1.54463,1.54476,1.5445,1.54459,177399998.0
2005-04-19 15:08:00,1.54448,1.54458,1.54437,1.54458,339199998.0
2005-04-19 15:09:00,1.54456,1.54463,1.54442,1.54458,369800003.0
2005-04-19 15:10:00,1.54442,1.54465,1.54433,1.5445,338700001.0
2005-04-19 15:11:00,1.54451,1.54473,1.54451,1.54473,283600004.0
2005-04-19 15:12:00,1.54455,1.54462,1.54444,1.54458,181200004.0
2005-04-19 15:13:00,1.54433,1.54469,1.54428,1.54453,301900000.0
2005-04-19 15:14:00,1.54463,1.54463,1.54439,1.54457,169000000.0
2005-04-19 15:15:00,1.54444,1.54457,1.54432,1.54445,434400000.0
2005-04-19 15:16:00,1.5445,1.54455,1.5445,1.54455,61500002.0
2005-04-19 15:17:00,1.54437,1.54452,1.54434,1.54448,354100000.0
2005-04-19 15:18:00,1.54429,1.54452,1.54423,1.54452,224800001.0
2005-04-19 15:19:00,1.54447,1.54457,1.54429,1.54447,216400002.0
2005-04-19 15:20:00,1.54432,1.54438,1.54418,1.54428,252400003.0
2005-04-19 15:21:00,1.5442,1.54438,1.5441,1.54422,285099996.0
2005-04-19 15:22:00,1.54416,1.54436,1.5441,1.54415,417599997.0
2005-04-19 15:23:00,1.54424,1.54441,1.54413,1.54419,237500002.0
2005-04-19 15:24:00,1.54453,1.54453,1.54426,1.54426,162500000.0
2005-04-19 15:25:00,1.54433,1.54444,1.54415,1.54429,306100004.0
2005-04-19 15:26:00,1.54436,1.54449,1.54432,1.54446,291000003.0
2005-04-19 15:27:00,1.54462,1.5448,1.54447,1.54476,260199995.0
2005-04-19 15:28:00,1.54473,1.54503,1.54473,1.54503,272500003.0
2005-04-19 15:29:00,1.54519,1.54519,1.54482,1.54487,361299994.0
2005-04-19 15:30:00,1.54488,1.54508,1.54476,1.54508,196299996.0
2005-04-19 15:31:00,1.54496,1.5452,1.54484,1.5452,220599999.0
2005-04-19 15:32:00,1.54493,1.54514,1.54487,1.54509,228800003.0
2005-04-19 15:33:00,1.54518,1.54525,1.54491,1.54515,178500002.0
2005-04-19 15:34:00,1.54522,1.5453,1.54489,1.54499,189400000.0
2005-04-19 15:35:00,1.54503,1.54525,1.54482,1.54511,270900001.0
2005-04-19 15:36:00,1.54524,1.54535,1.54508,1.54509,325499998.0
2005-04-19 15:37:00,1.5451,1.54532,1.54501,1.54522,441700003.0
2005-04-19 15:38:00,1.54509,1.54531,1.54505,1.54516,360600007.0
2005-04-19 15:39:00,1.5452,1.54529,1.54507,1.54513,262600000.0
2005-04-19 15:40:00,1.54509,1.54523,1.54501,1.54513,53500000.0
2005-04-19 15:41:00,1.54527,1.54527,1.54502,1.54506,142999998.0
2005-04-19 15:42:00,1.54491,1.5452,1.54485,1.5452,258199997.0
2005-04-19 15:43:00,1.54501,1.54515,1.54488,1.5449,147200001.0
2005-04-19 15:44:00,1.54486,1.54509,1.54484,1.54506,364400001.0
2005-04-19 15:45:00,1.5449,1.54511,1.54485,1.54497,399500000.0
2005-04-19 15:46:00,1.5448,1.5451,1.54479,1.54508,302799999.0
2005-04-19 15:47:00,1.54508,1.54513,1.54479,1.54479,247600000.0
2005-04-19 15:48:00,1.54475,1.54499,1.5447,1.54479,449000006.0
2005-04-19 15:49:00,1.54473,1.5449,1.54458,1.54482,187400003.0
2005-04-19 15:50:00,1.54478,1.54486,1.54457,1.54472,256399997.0
2005-04-19 15:51:00,1.54467,1.54481,1.54452,1.54464,380800002.0
2005-04-19 15:52:00,1.54473,1.54478,1.54462,1.54462,197599999.0
2005-04-19 15:53:00,1.54476,1.54488,1.54458,1.5447,323799999.0
2005-04-19 15:54:00,1.54463,1.54477,1.54455,1.54471,259400000.0
2005-04-19 15:55:00,1.54455,1.54466,1.54446,1.54459,312000001.0
2005-04-19 15:56:00,1.54473,1.5448,1.54452,1.54463,498599998.0
2005-04-19 15:57:00,1.54463,1.54478,1.54454,1.54462,215799999.0
2005-04-19 15:58:00,1.54463,1.54476,1.54446,1.54465,305799999.0
2005-04-19 15:59:00,1.54477,1.54479,1.5445,1.54458,276500000.0
2005-04-19 16:00:00,1.54445,1.54478,1.54445,1.5447,225200002.0
2005-04-19 16:01:00,1.54465,1.54476,1.54448,1.54463,361600000.0
2005-04-19 16:02:00,1.5447,1.54483,1.54459,1.54466,198400000.0
2005-04-19 16:03:00,1.54477,1.54484,1.54448,1.54477,463300004.0
2005-04-19 16:04:00,1.54466,1.54466,1.5444,1.5446,410599998.0
2005-04-19 16:05:00,1.54468,1.54472,1.54453,1.54461,343000001.0
2005-04-19 16:06:00,1.54442,1.54471,1.54442,1.54471,301199997.0
2005-04-19 16:07:00,1.5445,1.54467,1.54444,1.54467,318799999.0
2005-04-19 16:08:00,1.54458,1.54477,1.54452,1.54457,401899997.0
2005-04-19 16:09:00,1.54451,1.54476,1.54442,1.54463,163499998.0
2005-04-19 16:10:00,1.54473,1.54473,1.54446,1.54463,333699998.0
2005-04-19 16:11:00,1.54454,1.54462,1.54433,1.54456,280000000.0
2005-04-19 16:12:00,1.54464,1.54473,1.54452,1.54473,266800001.0
2005-04-19 16:13:00,1.54458,1.54479,1.54439,1.54462,343400000.0
2005-04-19 16:14:00,1.54463,1.54492,1.54449,1.54492,504200000.0
2005-04-19 16:15:00,1.54471,1.54491,1.5445,1.5447,231499995.0
2005-04-19 16:16:00,1.54478,1.54483,1.54463,1.54469,503399998.0
2005-04-19 16:17:00,1.54473,1.54473,1.54447,1.5446,187500000.0
2005-04-19 16:18:00,1.54457,1.54468,1.54439,1.54454,268199998.0
2005-04-19 16:19:00,1.54455,1.54475,1.54454,1.54475,292500001.0
2005-04-19 16:20:00,1.54459,1.54475,1.54453,1.54468,201100002.0
2005-04-19 16:21:00,1.5445,1.54465,1.54444,1.54463,228400000.0
2005-04-19 16:22:00,1.54458,1.54458,1.54436,1.54457,332099999.0
2005-04-19 16:23:00,1.54451,1.54458,1.5444,1.54452,300899998.0
2005-04-19 16:24:00,1.54443,1.54447,1.54425,1.54431,486300009.0
2005-04-19 16:25:00,1.54425,1.54448,1.54425,1.54448,166300002.0
2005-04-19 16:26:00,1.54432,1.54465,1.54415,1.54446,308300003.0
2005-04-19 16:27:00,1.5446,1.54468,1.54444,1.54456,225100003.0
2005-04-19 16:28:00,1.54437,1.54455,1.54433,1.54442,203799999.0
2005-04-19 16:29:00,1.54439,1.54447,1.54425,1.54433,337000006.0
2005-04-19 16:30:00,1.54393,1.54438,1.54393,1.54433,297000005.0
2005-04-19 16:31:00,1.54415,1.54441,1.54403,1.54423,320699999.0
2005-04-19 16:32:00,1.54432,1.54447,1.5442,1.54425,252500002.0
2005-04-19 16:33:00,1.54412,1.54415,1.54378,1.54394,236899997.0
2005-04-19 16:34:00,1.54371,1.54389,1.54356,1.54379,176300001.0
2005-04-19 16:35:00,1.54387,1.54398,1.54372,1.54383,241200000.0
2005-04-19 16:36:00,1.54378,1.54388,1.54361,1.54365,321400003.0
2005-04-19 16:37:00,1.54343,1.54358,1.54319,1.54329,302600003.0
2005-04-19 16:38:00,1.54313,1.54332,1.54301,1.54325,399499999.0
2005-04-19 16:39:00,1.54315,1.54327,1.54297,1.5432,246899999.0
2005-04-19 16:40:00,1.54313,1.5434,1.54312,1.54326,362000004.0
2005-04-19 16:41:00,1.54324,1.54348,1.5432,1.54348,172400001.0
2005-04-19 16:42:00,1.54349,1.54371,1.54335,1.54356,472800000.0
2005-04-19 16:43:00,1.54352,1.5437,1.54324,1.5437,282299998.0
2005-04-19 16:44:00,1.54344,1.54367,1.54333,1.54367,300300001.0
2005-04-19 16:45:00,1.54325,1.5436,1.54325,1.54344,307500001.0
2005-04-19 16:46:00,1.54348,1.5435,1.54326,1.5435,181099999.0
2005-04-19 16:47:00,1.54326,1.54345,1.54322,1.54345,475200001.0
2005-04-19 16:48:00,1.54348,1.54365,1.54337,1.54344,255900001.0
2005-04-19 16:49:00,1.54338,1.54359,1.54326,1.54342,411999996.0
2005-04-19 16:50:00,1.5435,1.54352,1.54317,1.54341,208399998.0
2005-04-19 16:51:00,1.54359,1.54368,1.5433,1.5433,279000002.0
2005-04-19 16:52:00,1.54348,1.54378,1.54345,1.54364,304900000.0
2005-04-19 16:53:00,1.54355,1.54365,1.54339,1.54354,409800002.0
2005-04-19 16:54:00,1.54342,1.54372,1.54342,1.54356,403700001.0
2005-04-19 16:55:00,1.54366,1.54374,1.54352,1.54373,518300000.0
2005-04-19 16:56:00,1.54365,1.5439,1.54365,1.5439,158200000.0
2005-04-19 16:57:00,1.54365,1.54387,1.54364,1.54372,425700000.0
2005-04-19 16:58:00,1.54362,1.54378,1.54346,1.54356,314000005.0
2005-04-19 16:59:00,1.54376,1.54388,1.54358,1.54378,168900001.0
2005-04-19 17:00:00,1.54392,1.54399,1.54358,1.54374,360700004.0
2005-04-19 17:01:00,1.54367,1.54376,1.54348,1.54376,325399997.0
2005-04-19 17:02:00,1.54329,1.54345,1.54329,1.54345,295699999.0
2005-04-19 17:03:00,1.54342,1.5435,1.54319,1.54341,363600002.0
2005-04-19 17:04:00,1.54347,1.54347,1.54318,1.54318,246500001.0
2005-04-19 17:05:00,1.54338,1.54356,1.5433,1.54355,239200002.0
2005-04-19 17:06:00,1.54347,1.54368,1.54339,1.54362,431700000.0
2005-04-19 17:07:00,1.54345,1.54356,1.54335,1.54353,265100003.0
2005-04-19 17:08:00,1.54372,1.54375,1.54351,1.54367,456700003.0
2005-04-19 17:09:00,1.54362,1.54367,1.54345,1.5436,427399998.0
2005-04-19 17:10:00,1.54336,1.54357,1.54333,1.54333,308599994.0
2005-04-19 17:11:00,1.54348,1.54365,1.54331,1.54334,104600000.0
2005-04-19 17:12:00,1.54348,1.54353,1.54328,1.54345,488099992.0
2005-04-19 17:13:00,1.54345,1.54353,1.54321,1.54337,266700000.0
2005-04-19 17:14:00,1.54336,1.54354,1.54327,1.54354,256500000.0
2005-04-19 17:15:00,1.54346,1.54359,1.54321,1.54342,284800001.0
2005-04-19 17:16:00,1.54332,1.54367,1.54328,1.54367,389400000.0
2005-04-19 17:17:00,1.54358,1.54365,1.54345,1.54358,289700002.0
2005-04-19 17:18:00,1.54341,1.54365,1.54341,1.54361,210600001.0
2005-04-19 17:19:00,1.54367,1.54371,1.54343,1.54363,254800002.0
2005-04-19 17:20:00,1.54352,1.5436,1.54338,1.54349,236999998.0
2005-04-19 17:21:00,1.54367,1.5438,1.54367,1.5438,125000001.0
2005-04-19 17:22:00,1.5438,1.54383,1.54348,1.54362,362000002.0
2005-04-19 17:23:00,1.54343,1.54358,1.54335,1.54353,117600000.0
2005-04-19 17:24:00,1.54369,1.54378,1.54335,1.5435,271800003.0
2005-04-19 17:25:00,1.54365,1.5438,1.54337,1.54337,252499999.0
2005-04-19 17:26:00,1.54343,1.54355,1.54332,1.5435,341400003.0
2005-04-19 17:27:00,1.5434,1.54358,1.5434,1.54357,232299999.0
2005-04-19 17:28:00,1.54343,1.54366,1.54343,1.54362,230999999.0
2005-04-19 17:29:00,1.54379,1.54401,1.54376,1.54394,139100000.0
2005-04-19 17:30:00,1.54383,1.54423,1.54378,1.54409,248600001.0
2005-04-19 17:31:00,1.54389,1.54422,1.54388,1.54418,354199998.0
2005-04-19 17:32:00,1.54384,1.54409,1.54384,1.54398,199800003.0
2005-04-19 17:33:00,1.54423,1.54423,1.54396,1.54396,175199999.0
2005-04-19 17:34:00,1.544,1.54405,1.54383,1.544,418700002.0
2005-04-19 17:35:00,1.54398,1.5441,1.54386,1.54396,331500001.0
2005-04-19 17:36:00,1.54384,1.54422,1.54384,1.54401,182200001.0
2005-04-19 17:37:00,1.54403,1.54432,1.54403,1.54419,180300001.0
2005-04-19 17:38:00,1.54406,1.54423,1.54392,1.54421,328800001.0
2005-04-19 17:39:00,1.54405,1.5442,1.54402,1.54412,216500003.0
2005-04-19 17:40:00,1.54407,1.54415,1.5439,1.54407,271999997.0
2005-04-19 17:41:00,1.54413,1.54419,1.54402,1.54414,393600009.0
2005-04-19 17:42:00,1.54411,1.5442,1.54394,1.54406,186600002.0
2005-04-19 17:43:00,1.54382,1.54415,1.54379,1.54415,169600001.0
2005-04-19 17:44:00,1.54392,1.54425,1.54392,1.5441,249300001.0
2005-04-19 17:45:00,1.54397,1.54425,1.54396,1.54425,355199997.0
2005-04-19 17:46:00,1.5442,1.54424,1.54406,1.54408,165299999.0
2005-04-19 17:47:00,1.54405,1.54429,1.54387,1.54413,459399997.0
2005-04-19 17:48:00,1.54405,1.54415,1.54395,1.54403,334500004.0
2005-04-19 17:49:00,1.54385,1.54413,1.54379,1.54408,627000004.0
2005-04-19 17:50:00,1.54386,1.5441,1.5438,1.5441,111100000.0
2005-04-19 17:51:00,1.54388,1.54407,1.54382,1.54396,434100002.0
2005-04-19 17:52:00,1.544,1.544,1.5437,1.54386,215700001.0
2005-04-19 17:53:00,1.54374,1.54384,1.5435,1.54365,397999999.0
2005-04-19 17:54:00,1.54377,1.54377,1.54345,1.54357,258700000.0
2005-04-19 17:55:00,1.54351,1.54373,1.54351,1.54373,178500000.0
2005-04-19 17:56:00,1.54372,1.5438,1.54356,1.54356,172500002.0
2005-04-19 17:57:00,1.54363,1.54389,1.54362,1.54372,310100004.0
2005-04-19 17:58:00,1.54362,1.5437,1.5435,1.54353,161400002.0
2005-04-19 17:59:00,1.54346,1.54369,1.54346,1.54348,382799998.0
2005-04-19 18:00:00,1.54349,1.5436,1.54336,1.5434,261699998.0
2005-04-19 18:01:00,1.5436,1.5436,1.5436,1.5436,1628999998.0
2005-04-19 18:02:00,1.5436,1.5436,1.5436,1.5436,1628999998.0
2005-04-19 18:03:00,1.5436,1.5436,1.5436,1.5436,1628999998.0
2005-04-19 18:05:00,1.5436,1.5436,1.5436,1.5436,1628999998.0
2005-04-19 18:06:00,1.5436,1.5436,1.5436,1.5436,1628999998.0
2005-04-19 18:07:00,1.5435,1.5436,1.5435,1.5436,1628999998.0
2005-04-19 18:08:00,1.5435,1.5436,1.5435,1.5435,1628999998.0
2005-04-19 18:10:00,1.5436,1.5436,1.5436,1.5436,1628999998.0
2005-04-19 18:11:00,1.54347,1.54361,1.54327,1.54344,1628999998.0
2005-04-19 18:12:00,1.54348,1.54359,1.54336,1.54343,1686700004.0
2005-04-19 18:13:00,1.54353,1.54365,1.54342,1.54355,1536000008.0
2005-04-19 18:14:00,1.5436,1.5436,1.5436,1.5436,912299998.0
2005-04-19 18:15:00,1.54359,1.54372,1.5434,1.54366,912299998.0
2005-04-19 18:17:00,1.54382,1.54382,1.54344,1.54359,1823700007.0
2005-04-19 18:18:00,1.54345,1.54377,1.54341,1.54356,756999994.0
2005-04-19 18:19:00,1.54373,1.54373,1.54335,1.54347,2054399998.0
2005-04-19 18:20:00,1.54365,1.54373,1.54348,1.54357,2136600004.0
2005-04-19 18:21:00,1.54373,1.54382,1.54352,1.54355,874500006.0
2005-04-19 18:22:00,1.54357,1.54373,1.54354,1.5437,822999998.0
2005-04-19 18:24:00,1.5436,1.5436,1.5436,1.5436,1246600001.0
2005-04-19 18:26:00,1.5436,1.5436,1.5436,1.5436,1246600001.0
2005-04-19 18:27:00,1.54361,1.54378,1.54355,1.54366,1246600001.0
2005-04-19 18:28:00,1.5437,1.5437,1.54342,1.54343,1935700004.0
2005-04-19 18:29:00,1.54349,1.54375,1.54349,1.54359,2052300010.0
2005-04-19 18:30:00,1.54343,1.54364,1.54343,1.54357,1001700005.0
2005-04-19 18:31:00,1.5435,1.5436,1.54338,1.5435,982100011.0
2005-04-19 18:32:00,1.54355,1.54362,1.54332,1.54345,1460999989.0
2005-04-19 18:33:00,1.54346,1.54353,1.5433,1.54343,2036700001.0
2005-04-19 18:34:00,1.5435,1.5435,1.5435,1.5435,1617800016.0
2005-04-19 18:35:00,1.54346,1.54353,1.5433,1.54353,1617800016.0
2005-04-19 18:36:00,1.54344,1.54351,1.5432,1.54345,1292099997.0
2005-04-19 18:37:00,1.54353,1.54353,1.54322,1.54333,2118199998.0
2005-04-19 18:38:00,1.54335,1.54347,1.54319,1.54336,1746299990.0
2005-04-19 18:39:00,1.5433,1.54348,1.54325,1.5434,1809700012.0
2005-04-19 18:40:00,1.5435,1.5435,1.5435,1.5435,1211400005.0
2005-04-19 18:41:00,1.54335,1.54345,1.54322,1.5433,1211400005.0
2005-04-19 18:42:00,1.54329,1.54343,1.5427,1.54281,1433000004.0
2005-04-19 18:43:00,1.54342,1.54349,1.54317,1.5434,444000000.0
2005-04-19 18:44:00,1.54327,1.54345,1.54312,1.54331,991199996.0
2005-04-19 18:45:00,1.54326,1.54348,1.54316,1.54341,472900007.0
2005-04-19 18:46:00,1.5434,1.54345,1.54317,1.54317,343699999.0
2005-04-19 18:47:00,1.54326,1.54327,1.54306,1.54315,302599998.0
2005-04-19 18:48:00,1.54312,1.54325,1.54302,1.5432,1284699993.0
2005-04-19 18:49:00,1.54321,1.54331,1.54306,1.54331,318700003.0
2005-04-19 18:50:00,1.5433,1.54336,1.54315,1.54323,773600004.0
2005-04-19 18:51:00,1.54338,1.54342,1.54312,1.54312,1515000004.0
2005-04-19 18:52:00,1.54324,1.5434,1.54312,1.5434,1250000002.0
2005-04-19 18:53:00,1.5433,1.54344,1.54315,1.54344,1267400012.0
2005-04-19 18:54:00,1.5434,1.54356,1.5433,1.54346,612300001.0
2005-04-19 18:55:00,1.54353,1.5436,1.54338,1.54354,1659800012.0
2005-04-19 18:56:00,1.54359,1.54365,1.5435,1.54365,930700000.0
2005-04-19 18:57:00,1.54352,1.54364,1.54345,1.54364,895600000.0
2005-04-19 18:58:00,1.54367,1.54368,1.54339,1.5435,1156900016.0
2005-04-19 18:59:00,1.54348,1.54368,1.54346,1.54351,1624900004.0
2005-04-19 19:00:00,1.54356,1.54358,1.54336,1.54342,411600001.0
2005-04-19 19:01:00,1.54348,1.54351,1.54321,1.54328,505800005.0
2005-04-19 19:02:00,1.54314,1.54346,1.54314,1.54346,720600000.0
2005-04-19 19:03:00,1.54337,1.54357,1.54337,1.54357,515299993.0
2005-04-19 19:04:00,1.54356,1.5438,1.54343,1.54364,279699998.0
2005-04-19 19:05:00,1.54386,1.54386,1.54328,1.54329,888500001.0
2005-04-19 19:06:00,1.54338,1.54345,1.5432,1.5432,1545000005.0
2005-04-19 19:07:00,1.54314,1.54332,1.5431,1.54325,627499998.0
2005-04-19 19:08:00,1.54319,1.54335,1.54312,1.54321,1690899994.0
2005-04-19 19:09:00,1.54308,1.54332,1.54295,1.54319,1485099999.0
2005-04-19 19:10:00,1.54305,1.54328,1.54305,1.54318,854999999.0
2005-04-19 19:11:00,1.54336,1.54342,1.5432,1.54332,1333700002.0
2005-04-19 19:12:00,1.54306,1.54335,1.54302,1.54335,764300009.0
2005-04-19 19:13:00,1.54316,1.54333,1.54308,1.54333,466100003.0
2005-04-19 19:14:00,1.54325,1.54329,1.54305,1.54321,348300004.0
2005-04-19 19:15:00,1.54327,1.54332,1.54313,1.54317,1663600012.0
2005-04-19 19:16:00,1.54323,1.54336,1.54317,1.54328,492100004.0
2005-04-19 19:17:00,1.54335,1.54338,1.5431,1.5431,1182900003.0
2005-04-19 19:18:00,1.54331,1.54341,1.54316,1.54328,832500003.0
2005-04-19 19:19:00,1.54316,1.54338,1.54315,1.54333,968699992.0
2005-04-19 19:20:00,1.54332,1.54332,1.54292,1.54313,1356100010.0
2005-04-19 19:21:00,1.54314,1.54331,1.54311,1.54321,963399988.0
2005-04-19 19:22:00,1.5432,1.5432,1.5431,1.5431,184300004.0
2005-04-19 19:23:00,1.54323,1.54328,1.54304,1.54308,928200008.0
2005-04-19 19:24:00,1.54303,1.54325,1.543,1.54325,580000007.0
2005-04-19 19:25:00,1.54308,1.5433,1.54308,1.54324,1161000013.0
2005-04-19 19:26:00,1.54326,1.54329,1.54303,1.54317,959499995.0
2005-04-19 19:27:00,1.5431,1.54325,1.54307,1.54318,1199900006.0
2005-04-19 19:28:00,1.54286,1.54316,1.5427,1.54301,558199999.0
2005-04-19 19:29:00,1.54311,1.54332,1.54298,1.54312,877199998.0
2005-04-19 19:30:00,1.5433,1.5436,1.5433,1.5436,1259400005.0
2005-04-19 19:31:00,1.54343,1.5435,1.54317,1.54335,1259400005.0
2005-04-19 19:32:00,1.54313,1.54342,1.54313,1.54326,692900000.0
2005-04-19 19:33:00,1.54334,1.54336,1.54311,1.54332,875000007.0
2005-04-19 19:34:00,1.54328,1.54344,1.5432,1.54338,1700599987.0
2005-04-19 19:35:00,1.54317,1.5434,1.543,1.5434,802800007.0
2005-04-19 19:36:00,1.54343,1.54343,1.54307,1.54308,740400006.0
2005-04-19 19:37:00,1.5434,1.54344,1.54328,1.54337,272000005.0
2005-04-19 19:38:00,1.5433,1.54345,1.5433,1.54335,869900007.0
2005-04-19 19:39:00,1.54338,1.54345,1.54316,1.54333,1241300009.0
2005-04-19 19:40:00,1.54337,1.54337,1.5431,1.54314,491400006.0
2005-04-19 19:41:00,1.5432,1.5433,1.5432,1.5433,504800002.0
2005-04-19 19:42:00,1.54328,1.54338,1.54321,1.54335,784500000.0
2005-04-19 19:43:00,1.54334,1.54338,1.5432,1.5433,500500007.0
2005-04-19 19:44:00,1.54332,1.54332,1.54308,1.5431,891299992.0
2005-04-19 19:45:00,1.54318,1.54335,1.54314,1.54335,300000005.0
2005-04-19 19:46:00,1.54325,1.54333,1.54308,1.54312,749200000.0
2005-04-19 19:47:00,1.54312,1.54331,1.54312,1.54325,271999997.0
2005-04-19 19:48:00,1.54323,1.54325,1.54316,1.5432,517999999.0
2005-04-19 19:49:00,1.54325,1.54325,1.54305,1.54317,1146200002.0
2005-04-19 19:50:00,1.54318,1.54333,1.54305,1.54324,133800003.0
2005-04-19 19:51:00,1.54317,1.54341,1.54317,1.54341,519900009.0
2005-04-19 19:52:00,1.54341,1.54341,1.54316,1.54333,323900004.0
2005-04-19 19:53:00,1.54331,1.54331,1.54294,1.54303,425299997.0
2005-04-19 19:54:00,1.54323,1.5433,1.54313,1.54317,347900002.0
2005-04-19 19:55:00,1.54338,1.54341,1.54322,1.54323,580400006.0
2005-04-19 19:56:00,1.54336,1.54337,1.54312,1.54325,1244400008.0
2005-04-19 19:57:00,1.54329,1.54329,1.54305,1.54308,1570400004.0
2005-04-19 19:58:00,1.5431,1.54335,1.5431,1.54325,1653899995.0
2005-04-19 19:59:00,1.54325,1.54335,1.54312,1.5432,1194799996.0
2005-04-19 20:00:00,1.54335,1.54335,1.54314,1.54314,700300000.0
2005-04-19 20:01:00,1.54327,1.54333,1.54307,1.54316,579599998.0
2005-04-19 20:02:00,1.54317,1.54323,1.54303,1.54315,482600005.0
2005-04-19 20:03:00,1.5432,1.54325,1.5431,1.54318,222299999.0
2005-04-19 20:04:00,1.5431,1.54323,1.54304,1.54323,329999996.0
2005-04-19 20:05:00,1.54312,1.5432,1.54297,1.5431,530000000.0
2005-04-19 20:06:00,1.54317,1.54324,1.54314,1.54323,467499995.0
2005-04-19 20:07:00,1.5432,1.5432,1.5429,1.54307,324500001.0
2005-04-19 20:08:00,1.54307,1.54318,1.54297,1.54318,1472200007.0
2005-04-19 20:09:00,1.54309,1.54324,1.54304,1.54313,320099999.0
2005-04-19 20:10:00,1.543,1.5431,1.54296,1.54308,367999998.0
2005-04-19 20:11:00,1.54301,1.54326,1.54301,1.54303,701200004.0
2005-04-19 20:12:00,1.54309,1.54328,1.54298,1.54312,399500004.0
2005-04-19 20:13:00,1.54301,1.54324,1.54293,1.54313,1909900002.0
2005-04-19 20:14:00,1.54308,1.54309,1.54284,1.54291,611799999.0
2005-04-19 20:15:00,1.5429,1.54311,1.5429,1.54311,1144900002.0
2005-04-19 20:16:00,1.54312,1.54314,1.54295,1.54295,2134300012.0
2005-04-19 20:17:00,1.543,1.54315,1.54293,1.54315,368800002.0
2005-04-19 20:18:00,1.54303,1.54324,1.54286,1.54294,441200002.0
2005-04-19 20:19:00,1.5431,1.5431,1.5431,1.5431,719200005.0
2005-04-19 20:20:00,1.5433,1.5433,1.5431,1.5431,719200005.0
2005-04-19 20:21:00,1.54297,1.54318,1.54297,1.54315,719200005.0
2005-04-19 20:22:00,1.543,1.54317,1.543,1.54315,566099998.0
2005-04-19 20:23:00,1.54288,1.54316,1.54286,1.5431,1047600010.0
2005-04-19 20:24:00,1.54307,1.54312,1.54293,1.54294,662799998.0
2005-04-19 20:25:00,1.543,1.54305,1.54283,1.54302,1121800004.0
2005-04-19 20:26:00,1.54303,1.54303,1.54289,1.54292,278300002.0
2005-04-19 20:27:00,1.54297,1.54307,1.54291,1.543,538700006.0
2005-04-19 20:28:00,1.5431,1.5431,1.5431,1.5431,1982300008.0
2005-04-19 20:29:00,1.54302,1.54302,1.54265,1.54267,1982300008.0
2005-04-19 20:31:00,1.54273,1.54292,1.54259,1.54275,2093900002.0
2005-04-19 20:33:00,1.543,1.54305,1.54275,1.54275,581600005.0
2005-04-19 20:34:00,1.5429,1.543,1.54271,1.54282,238300001.0
2005-04-19 20:35:00,1.54304,1.54308,1.54289,1.54295,627600004.0
2005-04-19 20:36:00,1.54298,1.54315,1.5428,1.543,649700000.0
2005-04-19 20:37:00,1.54313,1.54322,1.54292,1.54305,809700003.0
2005-04-19 20:38:00,1.54297,1.54303,1.54281,1.54287,1882000005.0
2005-04-19 20:39:00,1.54287,1.54308,1.54271,1.54282,1174900001.0
2005-04-19 20:40:00,1.54307,1.54308,1.54288,1.54288,1350400002.0
2005-04-19 20:41:00,1.54298,1.5431,1.5428,1.5428,480199999.0
2005-04-19 20:42:00,1.54301,1.54301,1.54277,1.54278,280300003.0
2005-04-19 20:43:00,1.54296,1.54308,1.54281,1.54296,769499999.0
2005-04-19 20:44:00,1.54272,1.54294,1.54268,1.5429,1362200002.0
2005-04-19 20:45:00,1.54268,1.54286,1.54262,1.54284,1087499998.0
2005-04-19 20:46:00,1.54297,1.54297,1.54268,1.54287,315400005.0
2005-04-19 20:47:00,1.5429,1.54293,1.54268,1.54269,710099996.0
2005-04-19 20:48:00,1.54282,1.54292,1.54267,1.54271,1416900007.0
2005-04-19 20:49:00,1.54262,1.54293,1.54259,1.54284,657100004.0
2005-04-19 20:50:00,1.54287,1.54296,1.5427,1.54281,2095800006.0
2005-04-19 20:51:00,1.54278,1.54278,1.54253,1.54259,284900000.0
2005-04-19 20:52:00,1.54267,1.54267,1.54227,1.54235,1425699995.0
2005-04-19 20:53:00,1.54232,1.5425,1.54221,1.54228,1712000006.0
2005-04-19 20:54:00,1.5424,1.54251,1.54229,1.54234,970100007.0
2005-04-19 20:55:00,1.54252,1.54264,1.54241,1.54241,621599996.0
2005-04-19 20:56:00,1.5429,1.5429,1.5427,1.5429,1651200012.0
2005-04-19 20:58:00,1.5429,1.5429,1.5427,1.5427,1651200012.0
2005-04-19 20:59:00,1.5427,1.5427,1.5427,1.5427,1651200012.0
2005-04-19 21:02:00,1.54245,1.54257,1.54227,1.54234,1651200012.0
2005-04-19 21:03:00,1.5424,1.54257,1.54231,1.54234,1572399998.0
2005-04-19 21:04:00,1.54243,1.54246,1.54222,1.54222,251700001.0
2005-04-19 21:05:00,1.54238,1.54244,1.54209,1.54224,870800004.0
2005-04-19 21:06:00,1.54222,1.5425,1.54218,1.54242,555300008.0
2005-04-19 21:07:00,1.5424,1.54247,1.54227,1.54236,408400004.0
2005-04-19 21:08:00,1.54262,1.54264,1.54234,1.54253,353699998.0
2005-04-19 21:09:00,1.54247,1.54263,1.54233,1.54253,602900001.0
2005-04-19 21:10:00,1.54241,1.54258,1.5424,1.54255,695400002.0
2005-04-19 21:11:00,1.5424,1.54257,1.54232,1.5424,641999996.0
2005-04-19 21:12:00,1.54238,1.54253,1.54226,1.54245,286800002.0
2005-04-19 21:13:00,1.54233,1.54245,1.54207,1.54227,1084300000.0
2005-04-19 21:14:00,1.54227,1.54227,1.542,1.54217,861099999.0
2005-04-19 21:15:00,1.54219,1.54231,1.54198,1.54213,608800000.0
2005-04-19 21:16:00,1.54184,1.54217,1.54184,1.54212,620800005.0
2005-04-19 21:17:00,1.54208,1.54214,1.54184,1.54194,1556800004.0
2005-04-19 21:18:00,1.54203,1.54203,1.54179,1.54202,595700001.0
2005-04-19 21:19:00,1.54186,1.54228,1.54182,1.54208,684199998.0
2005-04-19 21:20:00,1.5425,1.5425,1.5421,1.5421,1809200002.0
2005-04-19 21:21:00,1.5421,1.5423,1.5421,1.5423,1809200002.0
2005-04-19 21:22:00,1.54221,1.54246,1.54206,1.54223,1809200002.0
2005-04-19 21:23:00,1.54219,1.54231,1.54199,1.54215,1204300003.0
2005-04-19 21:24:00,1.54217,1.54242,1.542,1.5422,495100003.0
2005-04-19 21:25:00,1.54219,1.54236,1.54157,1.54194,1204099996.0
2005-04-19 21:26:00,1.5418,1.54207,1.5418,1.54207,558999999.0
2005-04-19 21:27:00,1.54202,1.54209,1.54182,1.54198,382200001.0
2005-04-19 21:28:00,1.54196,1.54196,1.5418,1.54182,541299999.0
2005-04-19 21:29:00,1.54197,1.5421,1.5418,1.54185,482300004.0
2005-04-19 21:30:00,1.54194,1.54212,1.5418,1.54188,458200003.0
2005-04-19 21:31:00,1.54187,1.54206,1.54175,1.54187,440400008.0
2005-04-19 21:32:00,1.54202,1.54212,1.54185,1.54203,2111500009.0
2005-04-19 21:33:00,1.54193,1.54198,1.5418,1.5419,252000004.0
2005-04-19 21:34:00,1.542,1.54218,1.54177,1.54177,1315700004.0
2005-04-19 21:35:00,1.5419,1.54193,1.54175,1.54179,793199992.0
2005-04-19 21:36:00,1.54188,1.54203,1.54187,1.54191,259500000.0
2005-04-19 21:37:00,1.54195,1.54195,1.54176,1.54176,473999999.0
2005-04-19 21:38:00,1.5419,1.54204,1.54179,1.54203,226400002.0
2005-04-19 21:39:00,1.54188,1.54206,1.54181,1.54198,296200004.0
2005-04-19 21:40:00,1.54195,1.54209,1.54177,1.54188,654200007.0
2005-04-19 21:41:00,1.54169,1.54195,1.54159,1.54195,876000007.0
2005-04-19 21:42:00,1.54173,1.54207,1.54173,1.54194,553199999.0
2005-04-19 21:43:00,1.54186,1.54198,1.54175,1.54193,1033900000.0
2005-04-19 21:44:00,1.54182,1.54196,1.54174,1.54189,1300400006.0
2005-04-19 21:45:00,1.54188,1.54194,1.54169,1.5418,608700000.0
2005-04-19 21:46:00,1.54184,1.54219,1.54173,1.54191,1289000001.0
2005-04-19 21:47:00,1.54192,1.54221,1.54186,1.54192,1112499998.0
2005-04-19 21:48:00,1.54182,1.54207,1.54181,1.54188,354600001.0
2005-04-19 21:49:00,1.54211,1.54242,1.54189,1.5421,1038000010.0
2005-04-19 21:50:00,1.54186,1.54212,1.54176,1.5419,449199994.0
2005-04-19 21:51:00,1.54189,1.54205,1.54184,1.542,449600002.0
2005-04-19 21:52:00,1.542,1.542,1.54167,1.54168,1702900014.0
2005-04-19 21:53:00,1.54183,1.54204,1.54183,1.54203,429400000.0
2005-04-19 21:54:00,1.54207,1.54207,1.5418,1.5418,326600002.0
2005-04-19 21:55:00,1.54196,1.54196,1.54165,1.54177,496300002.0
2005-04-19 21:56:00,1.54195,1.54195,1.5418,1.5419,644799995.0
2005-04-19 21:57:00,1.5419,1.54212,1.54184,1.54204,542700000.0
2005-04-19 21:58:00,1.54212,1.54212,1.5418,1.54196,726599995.0
2005-04-19 21:59:00,1.54189,1.54213,1.54189,1.54198,1104999996.0
2005-04-19 22:00:00,1.54197,1.54213,1.54188,1.54211,674800003.0
2005-04-19 22:01:00,1.54207,1.54218,1.54196,1.54196,178900002.0
2005-04-19 22:02:00,1.54222,1.54222,1.54192,1.54192,1324100000.0
2005-04-19 22:03:00,1.54206,1.54215,1.54192,1.54215,392200003.0
2005-04-19 22:04:00,1.54215,1.54217,1.542,1.5421,733799999.0
2005-04-19 22:05:00,1.54208,1.54214,1.54185,1.54211,436899998.0
2005-04-19 22:06:00,1.54211,1.54211,1.5418,1.54198,524500002.0
2005-04-19 22:07:00,1.54185,1.54191,1.54159,1.5418,223400001.0
2005-04-19 22:08:00,1.54189,1.542,1.54182,1.54185,310799999.0
2005-04-19 22:09:00,1.54189,1.542,1.54181,1.542,383100003.0
2005-04-19 22:10:00,1.54204,1.54212,1.54196,1.54208,347600004.0
2005-04-19 22:11:00,1.54208,1.54215,1.542,1.5421,205199999.0
2005-04-19 22:12:00,1.54209,1.5422,1.54198,1.54199,643300001.0
2005-04-19 22:13:00,1.54184,1.54213,1.54184,1.54213,202899999.0
2005-04-19 22:14:00,1.54232,1.54232,1.54192,1.54199,340700003.0
2005-04-19 22:15:00,1.54202,1.54214,1.54176,1.54182,742600001.0
2005-04-19 22:16:00,1.54203,1.54203,1.54186,1.54188,187700001.0
2005-04-19 22:17:00,1.54215,1.54217,1.5421,1.54214,61599999.0
2005-04-19 22:18:00,1.54205,1.5421,1.5419,1.5419,146400002.0
2005-04-19 22:19:00,1.54189,1.5421,1.54183,1.5421,325199999.0
2005-04-19 22:20:00,1.54185,1.5419,1.54168,1.54178,293399996.0
2005-04-19 22:21:00,1.54197,1.54213,1.54193,1.54209,321600003.0
2005-04-19 22:22:00,1.54198,1.54217,1.5419,1.5421,1021900000.0
2005-04-19 22:23:00,1.5421,1.5421,1.54184,1.54184,276200001.0
2005-04-19 22:24:00,1.54185,1.54206,1.54184,1.54201,200999997.0
2005-04-19 22:25:00,1.54203,1.54219,1.5419,1.5421,675500004.0
2005-04-19 22:26:00,1.54184,1.5421,1.54182,1.54198,574700000.0
2005-04-19 22:27:00,1.54185,1.54206,1.54161,1.5418,324799996.0
2005-04-19 22:28:00,1.54179,1.54209,1.54178,1.54201,683500000.0
2005-04-19 22:29:00,1.54197,1.54219,1.54168,1.54187,832400009.0
2005-04-19 22:30:00,1.54175,1.54222,1.54175,1.54207,652499998.0
2005-04-19 22:31:00,1.54213,1.54213,1.54179,1.54194,347900000.0
2005-04-19 22:32:00,1.54196,1.54213,1.54194,1.54213,304299999.0
2005-04-19 22:33:00,1.54206,1.54209,1.5418,1.54199,166700002.0
2005-04-19 22:34:00,1.54203,1.54211,1.54189,1.54205,480599996.0
2005-04-19 22:35:00,1.54204,1.5422,1.54145,1.54147,372899998.0
2005-04-19 22:36:00,1.54205,1.54222,1.54205,1.54218,537099997.0
2005-04-19 22:37:00,1.54213,1.54225,1.54195,1.54207,460299999.0
2005-04-19 22:38:00,1.54212,1.54212,1.54184,1.54191,394699995.0
2005-04-19 22:39:00,1.54201,1.54216,1.54183,1.54193,923300000.0
2005-04-19 22:40:00,1.54177,1.54205,1.54158,1.54189,853299996.0
2005-04-19 22:41:00,1.54198,1.54235,1.54186,1.5422,740799998.0
2005-04-19 22:42:00,1.54225,1.54238,1.54205,1.54216,755199998.0
2005-04-19 22:43:00,1.54214,1.54235,1.54197,1.54229,1213400007.0
2005-04-19 22:44:00,1.5422,1.54234,1.54187,1.54217,316299997.0
2005-04-19 22:45:00,1.54204,1.54207,1.54169,1.5418,375700003.0
2005-04-19 22:46:00,1.54235,1.54235,1.5421,1.5421,120799998.0
2005-04-19 22:47:00,1.54213,1.5423,1.54206,1.54223,193199998.0
2005-04-19 22:48:00,1.54197,1.54217,1.54174,1.54196,648099999.0
2005-04-19 22:49:00,1.54197,1.54231,1.54197,1.54223,709700001.0
2005-04-19 22:50:00,1.54218,1.5423,1.54207,1.54223,297199999.0
2005-04-19 22:51:00,1.54203,1.54224,1.54201,1.54216,505299996.0
2005-04-19 22:52:00,1.54221,1.54221,1.54171,1.54171,401200002.0
2005-04-19 22:53:00,1.54168,1.54202,1.54167,1.54194,353700001.0
2005-04-19 22:54:00,1.54187,1.54218,1.54178,1.54198,473000000.0
2005-04-19 22:55:00,1.54201,1.54204,1.54189,1.54189,296899999.0
2005-04-19 22:56:00,1.54193,1.54212,1.54193,1.54212,49499998.0
2005-04-19 22:57:00,1.54195,1.54207,1.54174,1.54177,354700005.0
2005-04-19 22:58:00,1.54203,1.54213,1.54198,1.5421,160900000.0
2005-04-19 22:59:00,1.54192,1.54202,1.54154,1.54154,488300008.0
2005-04-19 23:00:00,1.54144,1.54175,1.54144,1.54165,185300002.0
2005-04-19 23:01:00,1.54174,1.54215,1.54164,1.54187,470499993.0
2005-04-19 23:02:00,1.54199,1.54219,1.54183,1.54217,188400001.0
2005-04-19 23:03:00,1.5421,1.54227,1.54201,1.54213,256700000.0
2005-04-19 23:04:00,1.54183,1.54214,1.54174,1.54212,217900003.0
2005-04-19 23:05:00,1.54186,1.542,1.54175,1.54175,359299996.0
2005-04-19 23:06:00,1.54184,1.54225,1.54184,1.54215,420599997.0
2005-04-19 23:07:00,1.5422,1.54233,1.54199,1.54214,483499997.0
2005-04-19 23:08:00,1.54191,1.54236,1.54187,1.54235,325400003.0
2005-04-19 23:09:00,1.5424,1.54241,1.54207,1.54219,477399998.0
2005-04-19 23:10:00,1.5423,1.5423,1.54189,1.54205,356800002.0
2005-04-19 23:11:00,1.54195,1.54214,1.54182,1.54201,311700003.0
2005-04-19 23:12:00,1.54204,1.54232,1.54201,1.54225,353100000.0
2005-04-19 23:13:00,1.5422,1.54245,1.5421,1.54211,357300000.0
2005-04-19 23:14:00,1.54229,1.54248,1.54208,1.54227,466299998.0
2005-04-19 23:15:00,1.54244,1.54252,1.54228,1.54234,276600002.0
2005-04-19 23:16:00,1.54233,1.54251,1.54212,1.54216,258400002.0
2005-04-19 23:17:00,1.54232,1.54239,1.54171,1.54172,368400004.0
2005-04-19 23:18:00,1.54174,1.5423,1.54169,1.5423,206099998.0
2005-04-19 23:19:00,1.54195,1.54263,1.54195,1.5425,429700006.0
2005-04-19 23:20:00,1.54255,1.54264,1.54229,1.54258,411899999.0
2005-04-19 23:21:00,1.54239,1.54263,1.54224,1.54225,332199999.0
2005-04-19 23:22:00,1.5419,1.54223,1.54189,1.542,187299998.0
2005-04-19 23:23:00,1.54194,1.54237,1.54194,1.54221,280299998.0
2005-04-19 23:24:00,1.54243,1.54257,1.5422,1.54231,379900003.0
2005-04-19 23:25:00,1.5424,1.5424,1.54214,1.54221,262300006.0
2005-04-19 23:26:00,1.54242,1.54242,1.54223,1.54235,142600001.0
2005-04-19 23:27:00,1.54227,1.54237,1.54199,1.54217,251599996.0
2005-04-19 23:28:00,1.54221,1.54231,1.54217,1.54229,443100000.0
2005-04-19 23:29:00,1.54216,1.54232,1.54216,1.54232,214899998.0
2005-04-19 23:30:00,1.54227,1.54235,1.5421,1.54225,325900003.0
2005-04-19 23:31:00,1.5423,1.54235,1.5422,1.54228,147499998.0
2005-04-19 23:32:00,1.54196,1.54247,1.54185,1.54242,439900003.0
2005-04-19 23:33:00,1.54228,1.54232,1.54217,1.5422,181299997.0
2005-04-19 23:34:00,1.54245,1.54245,1.5423,1.5423,216099999.0
2005-04-19 23:35:00,1.54238,1.54243,1.54225,1.54231,416299999.0
2005-04-19 23:36:00,1.54227,1.54247,1.54227,1.54247,231600000.0
2005-04-19 23:37:00,1.54227,1.54246,1.54224,1.54246,340300006.0
2005-04-19 23:38:00,1.54246,1.54257,1.54238,1.54257,90700000.0
2005-04-19 23:39:00,1.54236,1.54239,1.54228,1.54228,154299999.0
2005-04-19 23:40:00,1.54243,1.54255,1.54233,1.5425,219700002.0
2005-04-19 23:41:00,1.54254,1.54262,1.54244,1.5426,387800006.0
2005-04-19 23:42:00,1.54256,1.54263,1.54233,1.54233,329999997.0
2005-04-19 23:43:00,1.54248,1.54248,1.54226,1.54228,329300002.0
2005-04-19 23:44:00,1.5422,1.54245,1.5422,1.54245,271200003.0
2005-04-19 23:45:00,1.5424,1.54252,1.54229,1.54244,289299999.0
2005-04-19 23:46:00,1.54233,1.54247,1.54219,1.54239,350400002.0
2005-04-19 23:47:00,1.54234,1.54246,1.54234,1.54246,84499999.0
2005-04-19 23:48:00,1.54215,1.54243,1.54212,1.54224,364699995.0
2005-04-19 23:49:00,1.54257,1.54257,1.54232,1.54232,105400002.0
2005-04-19 23:50:00,1.54229,1.54251,1.54216,1.54239,229000003.0
2005-04-19 23:51:00,1.5424,1.54255,1.5424,1.5425,299899998.0
2005-04-19 23:52:00,1.54237,1.54258,1.5423,1.54258,193199999.0
2005-04-19 23:53:00,1.54267,1.54268,1.54206,1.54238,287799999.0
2005-04-19 23:54:00,1.54258,1.54262,1.54229,1.54229,276200000.0
2005-04-19 23:55:00,1.54233,1.54233,1.54205,1.54205,19200000.0
2005-04-19 23:56:00,1.54207,1.54249,1.54207,1.54231,337100006.0
2005-04-19 23:57:00,1.5424,1.54251,1.5423,1.5423,281500007.0
2005-04-19 23:58:00,1.54245,1.5425,1.54232,1.54238,106300000.0
2005-04-19 23:59:00,1.54231,1.5425,1.54224,1.5425,234700003.0
2005-04-20 00:00:00,1.54223,1.54257,1.54221,1.54245,337900001.0
2005-04-20 00:01:00,1.5424,1.54256,1.54239,1.54256,176600001.0
2005-04-20 00:02:00,1.54264,1.54273,1.54262,1.54273,82000002.0
2005-04-20 00:03:00,1.54231,1.54257,1.54215,1.54224,183799998.0
2005-04-20 00:04:00,1.54215,1.54254,1.54215,1.54254,158899997.0
2005-04-20 00:05:00,1.54253,1.54265,1.54249,1.54265,165900001.0
2005-04-20 00:06:00,1.54228,1.54261,1.54222,1.54237,185400000.0
2005-04-20 00:07:00,1.54231,1.54249,1.54209,1.54236,377400000.0
2005-04-20 00:08:00,1.54228,1.5423,1.54216,1.5422,199499996.0
2005-04-20 00:09:00,1.54225,1.54228,1.54197,1.54202,346299999.0
2005-04-20 00:10:00,1.54235,1.54235,1.5423,1.5423,17600000.0
2005-04-20 00:11:00,1.54225,1.54235,1.54218,1.5423,401000002.0
2005-04-20 00:12:00,1.54207,1.54245,1.54195,1.54228,336800002.0
2005-04-20 00:13:00,1.54235,1.54235,1.54212,1.54212,70300000.0
2005-04-20 00:14:00,1.54219,1.54244,1.54215,1.54221,359100000.0
2005-04-20 00:15:00,1.5422,1.5423,1.5422,1.5423,95999999.0
2005-04-20 00:16:00,1.54232,1.54246,1.54215,1.5424,282300001.0
2005-04-20 00:17:00,1.5423,1.54237,1.54207,1.54219,319200001.0
2005-04-20 00:18:00,1.54227,1.54238,1.54211,1.54233,258799998.0
2005-04-20 00:19:00,1.5422,1.54222,1.54193,1.54199,320799997.0
2005-04-20 00:20:00,1.5423,1.54237,1.54215,1.5423,358500004.0
2005-04-20 00:21:00,1.54195,1.54234,1.54184,1.54228,311800003.0
2005-04-20 00:22:00,1.54225,1.5423,1.54211,1.54218,137000001.0
2005-04-20 00:23:00,1.54228,1.5424,1.5421,1.5421,230499999.0
2005-04-20 00:24:00,1.5423,1.54235,1.54204,1.54204,268299998.0
2005-04-20 00:25:00,1.5423,1.54235,1.54213,1.54227,323700005.0
2005-04-20 00:26:00,1.54227,1.54244,1.54214,1.54238,356499997.0
2005-04-20 00:27:00,1.5423,1.5423,1.5422,1.5422,47900000.0
2005-04-20 00:28:00,1.54222,1.5423,1.5421,1.54224,371099997.0
2005-04-20 00:29:00,1.54213,1.54227,1.54207,1.54221,246900001.0
2005-04-20 00:30:00,1.54211,1.5422,1.54195,1.542,205999999.0
2005-04-20 00:31:00,1.54222,1.54238,1.54222,1.5423,238099998.0
2005-04-20 00:32:00,1.54216,1.54228,1.54214,1.54227,87100003.0
2005-04-20 00:33:00,1.54227,1.5423,1.54213,1.54213,232399997.0
2005-04-20 00:34:00,1.54212,1.54228,1.54206,1.5422,265300000.0
2005-04-20 00:35:00,1.5422,1.5422,1.5421,1.5421,8000000.0
2005-04-20 00:36:00,1.54235,1.54235,1.5423,1.5423,53399998.0
2005-04-20 00:37:00,1.54215,1.54245,1.54215,1.54237,253299998.0
2005-04-20 00:38:00,1.54226,1.54227,1.54217,1.54217,42900000.0
2005-04-20 00:39:00,1.5422,1.5422,1.5421,1.5421,21600000.0
2005-04-20 00:40:00,1.54227,1.54227,1.54155,1.54155,308899999.0
2005-04-20 00:41:00,1.54225,1.54225,1.54212,1.54212,67200001.0
2005-04-20 00:42:00,1.5422,1.54225,1.54204,1.54204,269600002.0
2005-04-20 00:43:00,1.54208,1.54225,1.54197,1.54225,427500003.0
2005-04-20 00:44:00,1.54208,1.54271,1.54191,1.54265,296400002.0
2005-04-20 00:45:00,1.5422,1.54222,1.54205,1.54213,354099998.0
2005-04-20 00:46:00,1.54202,1.54225,1.54202,1.5422,301000004.0
2005-04-20 00:47:00,1.54219,1.54225,1.54215,1.54222,124599999.0
2005-04-20 00:48:00,1.54183,1.54232,1.54172,1.54208,400300002.0
2005-04-20 00:49:00,1.54205,1.54225,1.54205,1.5422,123199999.0
2005-04-20 00:50:00,1.54215,1.54223,1.54199,1.54223,288899997.0
2005-04-20 00:51:00,1.5421,1.54224,1.54193,1.54215,217299999.0
2005-04-20 00:52:00,1.54215,1.54215,1.54189,1.54207,233499998.0
2005-04-20 00:53:00,1.54203,1.54211,1.54185,1.54202,130199998.0
2005-04-20 00:54:00,1.54218,1.54227,1.54157,1.54183,571099999.0
2005-04-20 00:55:00,1.54214,1.54225,1.54201,1.54209,321199998.0
2005-04-20 00:56:00,1.54215,1.54223,1.54199,1.54223,286299995.0
2005-04-20 00:57:00,1.54212,1.54225,1.54197,1.54204,426600011.0
2005-04-20 00:58:00,1.54206,1.54223,1.54192,1.54223,247299998.0
2005-04-20 00:59:00,1.5421,1.54223,1.54195,1.54211,30400000.0
2005-04-20 01:00:00,1.54211,1.54225,1.54205,1.54211,332700002.0
2005-04-20 01:01:00,1.54218,1.54218,1.54198,1.54201,323999993.0
2005-04-20 01:02:00,1.54203,1.54214,1.5417,1.54195,609899997.0
2005-04-20 01:03:00,1.54214,1.54222,1.54193,1.54193,317500009.0
2005-04-20 01:04:00,1.54218,1.54221,1.54199,1.54212,453100003.0
2005-04-20 01:05:00,1.54211,1.54225,1.54207,1.54207,168700001.0
2005-04-20 01:06:00,1.54202,1.5421,1.54177,1.54198,500500001.0
2005-04-20 01:07:00,1.54208,1.54223,1.54204,1.54223,204199998.0
2005-04-20 01:08:00,1.54222,1.54225,1.54189,1.54189,281299998.0
2005-04-20 01:09:00,1.54218,1.54225,1.5421,1.54225,188800003.0
2005-04-20 01:10:00,1.54204,1.54221,1.54192,1.54198,423799998.0
2005-04-20 01:11:00,1.54225,1.54225,1.5422,1.5422,22900000.0
2005-04-20 01:12:00,1.54201,1.54214,1.54187,1.54202,384200001.0
2005-04-20 01:13:00,1.54185,1.54237,1.54182,1.54196,177300002.0
2005-04-20 01:14:00,1.5421,1.54228,1.5421,1.54225,368100004.0
2005-04-20 01:15:00,1.54202,1.5422,1.54188,1.54218,411399997.0
2005-04-20 01:16:00,1.542,1.54215,1.542,1.54215,78200000.0
2005-04-20 01:17:00,1.54191,1.54217,1.54155,1.54185,375699996.0
2005-04-20 01:18:00,1.5422,1.54228,1.5421,1.5421,240000002.0
2005-04-20 01:19:00,1.54216,1.54225,1.54202,1.5422,101400002.0
2005-04-20 01:20:00,1.54208,1.54218,1.54192,1.54206,183100000.0
2005-04-20 01:21:00,1.5419,1.54198,1.54184,1.54186,95900000.0
2005-04-20 01:22:00,1.54194,1.54209,1.54172,1.54173,406100002.0
2005-04-20 01:23:00,1.54196,1.54203,1.54187,1.54203,249400002.0
2005-04-20 01:24:00,1.54189,1.54193,1.54176,1.54179,62299999.0
2005-04-20 01:25:00,1.5417,1.5419,1.5417,1.5419,48700002.0
2005-04-20 01:26:00,1.54205,1.54205,1.542,1.542,88600000.0
2005-04-20 01:27:00,1.54176,1.54197,1.54161,1.54181,491300002.0
2005-04-20 01:28:00,1.54191,1.54205,1.54191,1.54205,65499999.0
2005-04-20 01:29:00,1.54188,1.542,1.54181,1.54195,71200000.0
2005-04-20 01:30:00,1.54179,1.5419,1.54176,1.54188,67999999.0
2005-04-20 01:31:00,1.54194,1.54194,1.54181,1.54181,89500000.0
2005-04-20 01:32:00,1.54203,1.54203,1.54176,1.54192,409200007.0
2005-04-20 01:33:00,1.54182,1.54202,1.54173,1.54202,270400006.0
2005-04-20 01:34:00,1.54169,1.54207,1.54169,1.54207,297300000.0
2005-04-20 01:35:00,1.5421,1.5421,1.54182,1.5419,236400001.0
2005-04-20 01:36:00,1.54174,1.54206,1.54174,1.54189,396299997.0
2005-04-20 01:37:00,1.54197,1.54205,1.54185,1.5419,277999998.0
2005-04-20 01:38:00,1.54199,1.54208,1.54189,1.54208,283200002.0
2005-04-20 01:39:00,1.54192,1.54205,1.5418,1.54195,291200000.0
2005-04-20 01:40:00,1.54195,1.54196,1.54181,1.54185,213000004.0
2005-04-20 01:41:00,1.542,1.54208,1.54183,1.54192,298499996.0
2005-04-20 01:42:00,1.54181,1.54208,1.54181,1.54208,279000004.0
2005-04-20 01:43:00,1.54152,1.54225,1.54148,1.54194,337399999.0
2005-04-20 01:44:00,1.54215,1.54215,1.5421,1.5421,92699997.0
2005-04-20 01:45:00,1.54215,1.54215,1.5421,1.5421,40699999.0
2005-04-20 01:46:00,1.5421,1.54218,1.54198,1.54214,397200008.0
2005-04-20 01:47:00,1.54209,1.54221,1.54203,1.5421,219900001.0
2005-04-20 01:48:00,1.54205,1.54214,1.54174,1.54177,266400000.0
2005-04-20 01:49:00,1.54209,1.54236,1.54196,1.54226,345900000.0
2005-04-20 01:50:00,1.54199,1.54217,1.54185,1.54197,399500000.0
2005-04-20 01:51:00,1.54198,1.5421,1.54188,1.54206,324700002.0
2005-04-20 01:52:00,1.54188,1.5421,1.54188,1.5421,137000002.0
2005-04-20 01:53:00,1.54217,1.54218,1.54186,1.54194,267599997.0
2005-04-20 01:54:00,1.54222,1.54222,1.54202,1.54208,359100005.0
2005-04-20 01:55:00,1.54205,1.54217,1.54183,1.54191,172299999.0
2005-04-20 01:56:00,1.5421,1.54212,1.54184,1.54195,278199998.0
2005-04-20 01:57:00,1.54203,1.54213,1.54203,1.54212,129300006.0
2005-04-20 01:58:00,1.54196,1.54219,1.54182,1.54198,257600000.0
2005-04-20 01:59:00,1.5419,1.54222,1.5419,1.54222,274199999.0
2005-04-20 02:00:00,1.54212,1.54221,1.54184,1.54205,345800001.0
2005-04-20 02:01:00,1.5421,1.54225,1.5421,1.54225,185699999.0
2005-04-20 02:02:00,1.54206,1.54225,1.54194,1.5422,252900004.0
2005-04-20 02:03:00,1.54203,1.54217,1.54199,1.54201,228700002.0
2005-04-20 02:04:00,1.54198,1.54212,1.54176,1.54191,322400002.0
2005-04-20 02:05:00,1.5419,1.54211,1.54185,1.54202,207800004.0
2005-04-20 02:06:00,1.54203,1.5421,1.54191,1.54203,232300001.0
2005-04-20 02:07:00,1.54199,1.54218,1.54193,1.54218,521799996.0
2005-04-20 02:08:00,1.54205,1.54215,1.5418,1.542,327299997.0
2005-04-20 02:09:00,1.54211,1.54217,1.54188,1.54191,299100003.0
2005-04-20 02:10:00,1.54208,1.54216,1.54194,1.54201,298500006.0
2005-04-20 02:11:00,1.5422,1.5422,1.54191,1.54197,236499997.0
2005-04-20 02:12:00,1.54212,1.54229,1.54212,1.54229,97099999.0
2005-04-20 02:13:00,1.5422,1.5423,1.5422,1.5423,167700001.0
2005-04-20 02:14:00,1.54228,1.54233,1.54213,1.54226,268300002.0
2005-04-20 02:15:00,1.54217,1.54234,1.54211,1.54224,330600001.0
2005-04-20 02:16:00,1.5423,1.54243,1.54215,1.54215,288499995.0
2005-04-20 02:17:00,1.54212,1.5423,1.54212,1.5423,63100000.0
2005-04-20 02:18:00,1.54236,1.54246,1.54215,1.54241,348600003.0
2005-04-20 02:19:00,1.54248,1.54248,1.54246,1.54246,52700001.0
2005-04-20 02:20:00,1.54237,1.54266,1.54237,1.54265,234099998.0
2005-04-20 02:21:00,1.54239,1.54243,1.5422,1.54226,365699998.0
2005-04-20 02:22:00,1.5424,1.54247,1.5423,1.54231,265300002.0
2005-04-20 02:23:00,1.54233,1.54242,1.54214,1.5423,276100002.0
2005-04-20 02:24:00,1.5423,1.54243,1.54219,1.54233,290800003.0
2005-04-20 02:25:00,1.54239,1.54245,1.54235,1.54242,26400000.0
2005-04-20 02:26:00,1.54234,1.54248,1.54234,1.54248,117299999.0
2005-04-20 02:27:00,1.54252,1.54252,1.54224,1.54224,81000001.0
2005-04-20 02:28:00,1.54232,1.5424,1.54212,1.54212,350099996.0
2005-04-20 02:29:00,1.54215,1.54237,1.54204,1.54228,177100000.0
2005-04-20 02:30:00,1.54203,1.54241,1.54203,1.54232,267500006.0
2005-04-20 02:31:00,1.5424,1.54248,1.54222,1.54235,533000003.0
2005-04-20 02:32:00,1.5423,1.54245,1.54227,1.54245,288200004.0
2005-04-20 02:33:00,1.54249,1.54258,1.54239,1.54246,309000000.0
2005-04-20 02:34:00,1.5426,1.54272,1.54246,1.54261,373600001.0
2005-04-20 02:35:00,1.54269,1.54273,1.54253,1.54272,469300003.0
2005-04-20 02:36:00,1.54274,1.54291,1.54257,1.54275,367500000.0
2005-04-20 02:37:00,1.54255,1.54287,1.54255,1.54287,228600003.0
2005-04-20 02:38:00,1.54293,1.54293,1.5427,1.54279,290699996.0
2005-04-20 02:39:00,1.54293,1.54297,1.54284,1.54286,80399999.0
2005-04-20 02:40:00,1.54292,1.543,1.54274,1.54274,312300001.0
2005-04-20 02:41:00,1.54261,1.54285,1.54259,1.54274,523199994.0
2005-04-20 02:42:00,1.54266,1.5428,1.5426,1.54263,363600005.0
2005-04-20 02:43:00,1.54257,1.54272,1.54239,1.54259,262199998.0
2005-04-20 02:44:00,1.54251,1.54263,1.5425,1.54253,92799999.0
2005-04-20 02:45:00,1.5425,1.54255,1.54242,1.54248,22800000.0
2005-04-20 02:46:00,1.54232,1.54251,1.54208,1.54208,366000001.0
2005-04-20 02:47:00,1.54229,1.54249,1.54229,1.54248,247599997.0
2005-04-20 02:48:00,1.54255,1.54258,1.5424,1.5425,184299999.0
2005-04-20 02:49:00,1.5424,1.54249,1.54234,1.54243,318900002.0
2005-04-20 02:50:00,1.54219,1.54247,1.54209,1.54244,473700003.0
2005-04-20 02:51:00,1.54244,1.54252,1.54233,1.5425,260400000.0
2005-04-20 02:52:00,1.54232,1.5425,1.54227,1.54247,255999997.0
2005-04-20 02:53:00,1.54262,1.54278,1.54258,1.54262,287900002.0
2005-04-20 02:54:00,1.54272,1.54283,1.54249,1.54278,426099995.0
2005-04-20 02:55:00,1.5427,1.5428,1.54266,1.54278,321800004.0
2005-04-20 02:56:00,1.54278,1.54293,1.54268,1.54282,250400002.0
2005-04-20 02:57:00,1.54288,1.543,1.54277,1.54286,408400002.0
2005-04-20 02:58:00,1.543,1.543,1.54274,1.54289,265699997.0
2005-04-20 02:59:00,1.54277,1.54288,1.54273,1.54281,250699999.0
2005-04-20 03:00:00,1.5428,1.5428,1.5427,1.5427,14900000.0
2005-04-20 03:01:00,1.54279,1.54289,1.54266,1.54277,404799997.0
2005-04-20 03:02:00,1.54285,1.54295,1.54258,1.54258,219500000.0
2005-04-20 03:03:00,1.54292,1.54292,1.54259,1.54265,216499997.0
2005-04-20 03:04:00,1.54278,1.54292,1.5427,1.54272,237199997.0
2005-04-20 03:05:00,1.5429,1.5429,1.5428,1.5428,59099998.0
2005-04-20 03:06:00,1.5428,1.54293,1.54264,1.54279,268900001.0
2005-04-20 03:07:00,1.54283,1.54288,1.54267,1.54275,163600000.0
2005-04-20 03:08:00,1.54279,1.54295,1.54279,1.5428,282000000.0
2005-04-20 03:09:00,1.54278,1.5429,1.5427,1.54285,209400005.0
2005-04-20 03:10:00,1.54256,1.54277,1.54248,1.54274,340499997.0
2005-04-20 03:11:00,1.54269,1.54295,1.54269,1.5429,169400002.0
2005-04-20 03:12:00,1.5427,1.5428,1.54242,1.54272,257900003.0
2005-04-20 03:13:00,1.54285,1.54295,1.54274,1.54275,235700000.0
2005-04-20 03:14:00,1.54285,1.54295,1.54271,1.54282,154600003.0
2005-04-20 03:15:00,1.54281,1.54299,1.54281,1.54282,257299999.0
2005-04-20 03:16:00,1.54281,1.54292,1.54259,1.54259,168600002.0
2005-04-20 03:17:00,1.54295,1.54295,1.54276,1.54276,92100000.0
2005-04-20 03:18:00,1.54288,1.54288,1.5427,1.54272,234900002.0
2005-04-20 03:19:00,1.54289,1.54295,1.54273,1.54273,275000002.0
2005-04-20 03:20:00,1.54273,1.54284,1.54261,1.54276,176600001.0
2005-04-20 03:21:00,1.54274,1.54294,1.54274,1.54294,112800000.0
2005-04-20 03:22:00,1.54292,1.54297,1.5426,1.54274,346899996.0
2005-04-20 03:23:00,1.54288,1.54289,1.54263,1.54263,137199998.0
2005-04-20 03:24:00,1.54269,1.54285,1.54265,1.54285,231500002.0
2005-04-20 03:25:00,1.54268,1.54278,1.54263,1.54278,260599997.0
2005-04-20 03:26:00,1.54277,1.54277,1.54264,1.54264,61400000.0
2005-04-20 03:27:00,1.54259,1.54281,1.54253,1.54265,201200001.0
2005-04-20 03:28:00,1.54285,1.54285,1.54275,1.54275,229299999.0
2005-04-20 03:29:00,1.54284,1.54288,1.54267,1.54269,264699999.0
2005-04-20 03:30:00,1.54276,1.54288,1.54276,1.54288,63100000.0
2005-04-20 03:31:00,1.5431,1.54311,1.54267,1.54275,255500003.0
2005-04-20 03:32:00,1.54282,1.54293,1.54266,1.54283,285299998.0
2005-04-20 03:33:00,1.5428,1.54285,1.54262,1.54282,256999993.0
2005-04-20 03:34:00,1.54278,1.54285,1.54261,1.54285,533500004.0
2005-04-20 03:35:00,1.5428,1.5428,1.5427,1.5427,21600000.0
2005-04-20 03:36:00,1.54279,1.54292,1.54273,1.54287,250000003.0
2005-04-20 03:37:00,1.54253,1.54273,1.54244,1.5426,270899998.0
2005-04-20 03:38:00,1.54273,1.54273,1.54262,1.54262,120499999.0
2005-04-20 03:39:00,1.54263,1.54285,1.54263,1.54285,32300000.0
2005-04-20 03:40:00,1.54285,1.54285,1.54255,1.5426,196700003.0
2005-04-20 03:41:00,1.54254,1.5428,1.54254,1.5428,373999994.0
2005-04-20 03:42:00,1.5428,1.54285,1.54267,1.5427,389100004.0
2005-04-20 03:43:00,1.54268,1.54288,1.54268,1.54284,340499997.0
2005-04-20 03:44:00,1.54286,1.54287,1.54272,1.54272,217800001.0
2005-04-20 03:45:00,1.54287,1.54295,1.54274,1.5428,511099993.0
2005-04-20 03:46:00,1.54288,1.54293,1.54268,1.54285,294499999.0
2005-04-20 03:47:00,1.54287,1.54295,1.54275,1.54288,137099997.0
2005-04-20 03:48:00,1.54287,1.54295,1.54271,1.54285,86300000.0
2005-04-20 03:49:00,1.54272,1.5429,1.54272,1.5429,42400000.0
2005-04-20 03:50:00,1.5429,1.54295,1.5428,1.54288,77400000.0
2005-04-20 03:51:00,1.5429,1.54297,1.54278,1.54295,268699999.0
2005-04-20 03:52:00,1.54276,1.5429,1.54272,1.54285,179699998.0
2005-04-20 03:53:00,1.54282,1.54295,1.54282,1.54295,113399999.0
2005-04-20 03:54:00,1.54276,1.54293,1.54273,1.54287,142500001.0
2005-04-20 03:55:00,1.54272,1.54272,1.54255,1.54255,36000000.0
2005-04-20 03:56:00,1.54265,1.54291,1.54265,1.54287,335099993.0
2005-04-20 03:57:00,1.54281,1.54295,1.54275,1.54285,218800001.0
2005-04-20 03:58:00,1.543,1.54307,1.54282,1.54282,260300001.0
2005-04-20 03:59:00,1.54291,1.54295,1.54276,1.54283,303000002.0
2005-04-20 04:00:00,1.54294,1.54301,1.54288,1.54298,241299998.0
2005-04-20 04:01:00,1.54302,1.54311,1.54287,1.54293,469100003.0
2005-04-20 04:02:00,1.5429,1.54311,1.5429,1.54294,315500002.0
2005-04-20 04:03:00,1.54289,1.54312,1.54283,1.54298,156499999.0
2005-04-20 04:04:00,1.543,1.54305,1.543,1.54305,82300000.0
2005-04-20 04:05:00,1.54282,1.54297,1.54278,1.54292,299599997.0
2005-04-20 04:06:00,1.54269,1.543,1.54261,1.54298,207000000.0
2005-04-20 04:07:00,1.5429,1.54295,1.54265,1.54288,389199999.0
2005-04-20 04:08:00,1.5429,1.54303,1.54271,1.54288,442800004.0
2005-04-20 04:09:00,1.54276,1.54296,1.54257,1.54284,234799999.0
2005-04-20 04:10:00,1.54299,1.54308,1.54289,1.54292,375900001.0
2005-04-20 04:11:00,1.5428,1.54298,1.54263,1.5429,405099999.0
2005-04-20 04:12:00,1.543,1.543,1.5429,1.5429,93700001.0
2005-04-20 04:13:00,1.54288,1.5431,1.54275,1.54287,494700000.0
2005-04-20 04:14:00,1.5429,1.543,1.5429,1.543,58299999.0
2005-04-20 04:15:00,1.54277,1.54306,1.54274,1.543,309900002.0
2005-04-20 04:16:00,1.54293,1.54307,1.5428,1.543,373199997.0
2005-04-20 04:17:00,1.5429,1.54301,1.54272,1.5429,279900003.0
2005-04-20 04:18:00,1.54292,1.54305,1.54292,1.54305,79999999.0
2005-04-20 04:19:00,1.54292,1.54292,1.54265,1.54268,275000006.0
2005-04-20 04:20:00,1.5428,1.54292,1.54265,1.5428,85400002.0
2005-04-20 04:21:00,1.54295,1.54297,1.54276,1.54276,293899999.0
2005-04-20 04:22:00,1.54285,1.5429,1.54249,1.54263,325600000.0
2005-04-20 04:23:00,1.5427,1.54297,1.5427,1.54288,490499998.0
2005-04-20 04:24:00,1.54253,1.54279,1.54247,1.54251,321600003.0
2005-04-20 04:25:00,1.54285,1.54285,1.54255,1.54263,340600000.0
2005-04-20 04:26:00,1.54278,1.54285,1.5427,1.54285,258499999.0
2005-04-20 04:27:00,1.54295,1.54305,1.54261,1.54284,295100004.0
2005-04-20 04:28:00,1.54283,1.54292,1.54269,1.54287,285300000.0
2005-04-20 04:29:00,1.5428,1.5428,1.54262,1.54262,141000001.0
2005-04-20 04:30:00,1.54276,1.54286,1.54262,1.54272,156500000.0
2005-04-20 04:31:00,1.54278,1.54293,1.54269,1.54293,496899995.0
2005-04-20 04:32:00,1.54264,1.54275,1.54261,1.54267,111300000.0
2005-04-20 04:33:00,1.54239,1.54249,1.54239,1.54248,91100002.0
2005-04-20 04:34:00,1.54231,1.54238,1.54223,1.54226,126300000.0
2005-04-20 04:35:00,1.54242,1.5426,1.54234,1.54252,93699999.0
2005-04-20 04:36:00,1.54247,1.54254,1.54229,1.54248,367600004.0
2005-04-20 04:37:00,1.54255,1.54255,1.54228,1.54233,315800000.0
2005-04-20 04:38:00,1.5424,1.54259,1.54214,1.54255,206199999.0
2005-04-20 04:39:00,1.54235,1.5425,1.54224,1.54249,371799999.0
2005-04-20 04:40:00,1.54255,1.54255,1.54236,1.54236,170800003.0
2005-04-20 04:41:00,1.5425,1.5425,1.54231,1.54231,149299997.0
2005-04-20 04:42:00,1.5424,1.54255,1.5424,1.5425,369600003.0
2005-04-20 04:43:00,1.54238,1.54253,1.54233,1.54238,187799999.0
2005-04-20 04:44:00,1.5423,1.54254,1.5423,1.54248,155300003.0
2005-04-20 04:45:00,1.54245,1.54255,1.54227,1.54227,273900002.0
2005-04-20 04:46:00,1.54243,1.54248,1.54235,1.54236,111800000.0
2005-04-20 04:47:00,1.54242,1.54252,1.54228,1.54242,319199994.0
2005-04-20 04:48:00,1.54233,1.54242,1.54219,1.54235,196900001.0
2005-04-20 04:49:00,1.5422,1.54232,1.54207,1.5422,309799997.0
2005-04-20 04:50:00,1.54237,1.5424,1.54216,1.54228,223700001.0
2005-04-20 04:51:00,1.5424,1.5424,1.5423,1.5423,90200000.0
2005-04-20 04:52:00,1.5424,1.5424,1.5423,1.5423,37499998.0
2005-04-20 04:53:00,1.54235,1.54248,1.54221,1.54221,88099998.0
2005-04-20 04:54:00,1.54228,1.5424,1.54217,1.54238,151800002.0
2005-04-20 04:55:00,1.54224,1.54247,1.54218,1.54247,348799999.0
2005-04-20 04:56:00,1.54245,1.54267,1.54233,1.54258,505300007.0
2005-04-20 04:57:00,1.54248,1.54253,1.54232,1.54246,274899999.0
2005-04-20 04:58:00,1.5425,1.54252,1.54224,1.5423,415500002.0
2005-04-20 04:59:00,1.5423,1.5424,1.5423,1.5424,20000000.0
2005-04-20 05:00:00,1.5423,1.54247,1.54217,1.54221,304400006.0
2005-04-20 05:01:00,1.54233,1.54247,1.54233,1.54247,149400002.0
2005-04-20 05:02:00,1.54243,1.54255,1.54229,1.5424,306399999.0
2005-04-20 05:03:00,1.54247,1.54255,1.54233,1.54248,165200002.0
2005-04-20 05:04:00,1.54245,1.54253,1.54235,1.54253,334600001.0
2005-04-20 05:05:00,1.54248,1.54255,1.54231,1.54242,123300002.0
2005-04-20 05:06:00,1.54263,1.54268,1.54252,1.54263,222800001.0
2005-04-20 05:07:00,1.54261,1.54271,1.54258,1.54264,260800002.0
2005-04-20 05:08:00,1.54246,1.54258,1.54236,1.54245,188700004.0
2005-04-20 05:09:00,1.54232,1.5425,1.54228,1.54236,272199996.0
2005-04-20 05:10:00,1.54235,1.54245,1.54222,1.54245,263100007.0
2005-04-20 05:11:00,1.54252,1.54252,1.54228,1.54228,130100001.0
2005-04-20 05:12:00,1.54248,1.54255,1.54231,1.54249,320600001.0
2005-04-20 05:13:00,1.54246,1.54275,1.54236,1.54275,228900000.0
2005-04-20 05:14:00,1.5425,1.54257,1.5424,1.5424,263000003.0
2005-04-20 05:15:00,1.54245,1.54265,1.54245,1.54262,460500001.0
2005-04-20 05:16:00,1.54243,1.54256,1.54243,1.54244,284399995.0
2005-04-20 05:17:00,1.54253,1.54259,1.54247,1.54256,122199999.0
2005-04-20 05:18:00,1.5426,1.54265,1.54246,1.54246,149999999.0
2005-04-20 05:19:00,1.54236,1.54253,1.54236,1.54253,47100000.0
2005-04-20 05:20:00,1.54262,1.54272,1.54226,1.54238,329500000.0
2005-04-20 05:21:00,1.54245,1.5426,1.5423,1.5425,365199995.0
2005-04-20 05:22:00,1.54248,1.54265,1.54246,1.5425,271000001.0
2005-04-20 05:23:00,1.54243,1.54261,1.54226,1.54247,354300003.0
2005-04-20 05:24:00,1.5425,1.54265,1.54233,1.54253,265000004.0
2005-04-20 05:25:00,1.54258,1.54265,1.54241,1.54248,331100000.0
2005-04-20 05:26:00,1.54252,1.54265,1.54252,1.54265,87100001.0
2005-04-20 05:27:00,1.54256,1.54289,1.54256,1.54266,306599999.0
2005-04-20 05:28:00,1.54265,1.54265,1.5426,1.5426,61500000.0
2005-04-20 05:29:00,1.54258,1.54265,1.54252,1.54252,56700000.0
2005-04-20 05:30:00,1.54258,1.54258,1.54235,1.54254,292899997.0
2005-04-20 05:31:00,1.54254,1.54262,1.54254,1.54262,94600002.0
2005-04-20 05:32:00,1.54236,1.54276,1.54232,1.54255,350000000.0
2005-04-20 05:33:00,1.5425,1.54263,1.54232,1.54254,257800002.0
2005-04-20 05:34:00,1.54257,1.54264,1.54223,1.54226,294099999.0
2005-04-20 05:35:00,1.5426,1.5426,1.5425,1.5425,52699998.0
2005-04-20 05:36:00,1.54239,1.54268,1.54239,1.54265,285100002.0
2005-04-20 05:37:00,1.54236,1.54264,1.54221,1.54238,300099998.0
2005-04-20 05:38:00,1.54265,1.54268,1.54265,1.54268,59300000.0
2005-04-20 05:39:00,1.54242,1.54265,1.54242,1.54257,328200000.0
2005-04-20 05:40:00,1.54265,1.54265,1.54241,1.54241,157399998.0
2005-04-20 05:41:00,1.54248,1.54266,1.54233,1.54266,384900004.0
2005-04-20 05:42:00,1.54256,1.54256,1.54237,1.54237,115800003.0
2005-04-20 05:43:00,1.54233,1.54257,1.54233,1.54255,481000001.0
2005-04-20 05:44:00,1.54252,1.54262,1.54238,1.54248,89400003.0
2005-04-20 05:45:00,1.54241,1.54255,1.54241,1.5425,283699996.0
2005-04-20 05:46:00,1.54255,1.54255,1.54239,1.54239,117399997.0
2005-04-20 05:47:00,1.54247,1.54255,1.54229,1.5425,247099998.0
2005-04-20 05:48:00,1.54252,1.54257,1.54235,1.54235,404200001.0
2005-04-20 05:49:00,1.5425,1.54257,1.54224,1.54224,406600001.0
2005-04-20 05:50:00,1.54244,1.54256,1.54231,1.54247,356500000.0
2005-04-20 05:51:00,1.5425,1.54258,1.5424,1.54242,238199998.0
2005-04-20 05:52:00,1.54247,1.54255,1.54232,1.5425,295700002.0
2005-04-20 05:53:00,1.5424,1.54257,1.54235,1.54248,377400002.0
2005-04-20 05:54:00,1.5425,1.54258,1.54231,1.54231,378800004.0
2005-04-20 05:55:00,1.5423,1.54255,1.5423,1.5425,199499998.0
2005-04-20 05:56:00,1.5425,1.54252,1.5424,1.54244,82499999.0
2005-04-20 05:57:00,1.54238,1.54266,1.54227,1.54254,352400005.0
2005-04-20 05:58:00,1.54252,1.54252,1.54232,1.54236,333199999.0
2005-04-20 05:59:00,1.54248,1.54255,1.54238,1.5425,338399996.0
2005-04-20 06:00:00,1.54244,1.54259,1.5422,1.54247,466200007.0
2005-04-20 06:01:00,1.54256,1.54264,1.54237,1.5424,421200000.0
2005-04-20 06:02:00,1.5426,1.5426,1.5422,1.54229,296000003.0
2005-04-20 06:03:00,1.5426,1.54265,1.5425,1.54259,306300002.0
2005-04-20 06:04:00,1.54255,1.54265,1.54241,1.5426,378600006.0
2005-04-20 06:05:00,1.54266,1.5428,1.54258,1.54258,321399999.0
2005-04-20 06:06:00,1.54285,1.54285,1.54266,1.5427,360800004.0
2005-04-20 06:07:00,1.5423,1.54257,1.54212,1.54212,211899997.0
2005-04-20 06:08:00,1.54268,1.54268,1.54234,1.54234,369200005.0
2005-04-20 06:09:00,1.5425,1.54278,1.54228,1.54266,458700004.0
2005-04-20 06:10:00,1.5426,1.5426,1.54234,1.54235,356599999.0
2005-04-20 06:11:00,1.54265,1.54268,1.54244,1.5425,275999996.0
2005-04-20 06:12:00,1.54255,1.54265,1.5424,1.54257,319100002.0
2005-04-20 06:13:00,1.54247,1.54255,1.54234,1.54235,276300001.0
2005-04-20 06:14:00,1.54265,1.54265,1.54245,1.54249,131600000.0
2005-04-20 06:15:00,1.54262,1.54265,1.54255,1.5426,159099999.0
2005-04-20 06:16:00,1.5426,1.5426,1.5425,1.5425,53999999.0
2005-04-20 06:17:00,1.54247,1.54275,1.54244,1.54266,261000000.0
2005-04-20 06:18:00,1.54262,1.54262,1.5424,1.54246,278200002.0
2005-04-20 06:19:00,1.54247,1.54265,1.54241,1.54255,169699999.0
2005-04-20 06:20:00,1.54268,1.54269,1.54243,1.54253,174200001.0
2005-04-20 06:21:00,1.54265,1.54265,1.5426,1.5426,19200000.0
2005-04-20 06:22:00,1.54265,1.54265,1.54241,1.54241,166500000.0
2005-04-20 06:23:00,1.54262,1.54265,1.54232,1.54247,496200005.0
2005-04-20 06:24:00,1.5426,1.54265,1.5424,1.54257,111000000.0
2005-04-20 06:25:00,1.54251,1.54265,1.54246,1.54258,258099998.0
2005-04-20 06:26:00,1.5426,1.54267,1.54234,1.54257,268599999.0
2005-04-20 06:27:00,1.54265,1.54268,1.54249,1.54258,359199997.0
2005-04-20 06:28:00,1.5427,1.54273,1.54247,1.54248,332500004.0
2005-04-20 06:29:00,1.54265,1.54273,1.54255,1.54273,181600001.0
2005-04-20 06:30:00,1.54267,1.54267,1.54254,1.54254,32800001.0
2005-04-20 06:31:00,1.54265,1.54265,1.54246,1.54246,112700000.0
2005-04-20 06:32:00,1.54257,1.54265,1.54242,1.54248,315799998.0
2005-04-20 06:33:00,1.54252,1.54265,1.54241,1.54252,47700000.0
2005-04-20 06:34:00,1.54259,1.54259,1.54233,1.54247,332699999.0
2005-04-20 06:35:00,1.54259,1.54277,1.54259,1.5427,236600000.0
2005-04-20 06:36:00,1.54257,1.5427,1.54247,1.54262,142899995.0
2005-04-20 06:37:00,1.5427,1.54275,1.5427,1.54275,11200000.0
2005-04-20 06:38:00,1.54264,1.54272,1.54259,1.54261,172300003.0
2005-04-20 06:39:00,1.54267,1.5427,1.54247,1.54254,158400001.0
2005-04-20 06:40:00,1.54268,1.54275,1.54254,1.54254,376299999.0
2005-04-20 06:41:00,1.54253,1.54268,1.54226,1.54238,210100001.0
2005-04-20 06:42:00,1.5426,1.54275,1.5426,1.54275,310100002.0
2005-04-20 06:43:00,1.54275,1.54275,1.54252,1.54258,213699997.0
2005-04-20 06:44:00,1.5424,1.54271,1.54228,1.54262,323000000.0
2005-04-20 06:45:00,1.54264,1.54275,1.54252,1.54252,183100002.0
2005-04-20 06:46:00,1.5427,1.54275,1.54248,1.54248,312599996.0
2005-04-20 06:47:00,1.5427,1.5427,1.5426,1.5426,63199999.0
2005-04-20 06:48:00,1.54263,1.54275,1.54262,1.54265,208300000.0
2005-04-20 06:49:00,1.54267,1.54275,1.54255,1.54255,164900002.0
2005-04-20 06:50:00,1.54265,1.54275,1.54251,1.54263,352299999.0
2005-04-20 06:51:00,1.54236,1.54258,1.54225,1.5423,346300003.0
2005-04-20 06:52:00,1.54268,1.54278,1.54254,1.54275,298100000.0
2005-04-20 06:53:00,1.5427,1.5427,1.54254,1.5426,128200000.0
2005-04-20 06:54:00,1.54265,1.54278,1.54254,1.5426,237700000.0
2005-04-20 06:55:00,1.54268,1.54279,1.54256,1.54279,216500000.0
2005-04-20 06:56:00,1.54265,1.54275,1.54253,1.54261,109700001.0
2005-04-20 06:57:00,1.54262,1.54287,1.54262,1.54272,347299999.0
2005-04-20 06:58:00,1.54245,1.54273,1.54242,1.54273,245500001.0
2005-04-20 06:59:00,1.54272,1.54285,1.54272,1.54282,331299996.0
2005-04-20 07:00:00,1.54258,1.54279,1.54241,1.54273,498700003.0
2005-04-20 07:01:00,1.5427,1.54285,1.54269,1.54285,171000001.0
2005-04-20 07:02:00,1.54256,1.54269,1.54254,1.54261,104700000.0
2005-04-20 07:03:00,1.54263,1.54276,1.54255,1.54264,205299997.0
2005-04-20 07:04:00,1.54271,1.543,1.54251,1.54289,350499998.0
2005-04-20 07:05:00,1.54309,1.54319,1.54286,1.54307,247800001.0
2005-04-20 07:06:00,1.54316,1.54323,1.54295,1.54321,272500003.0
2005-04-20 07:07:00,1.54332,1.54332,1.54315,1.5432,133599999.0
2005-04-20 07:08:00,1.54304,1.54322,1.54294,1.54294,273999998.0
2005-04-20 07:09:00,1.54305,1.54327,1.54305,1.54321,373900001.0
2005-04-20 07:10:00,1.54296,1.54313,1.5427,1.54286,174100001.0
2005-04-20 07:11:00,1.54306,1.54328,1.54306,1.54327,190800000.0
2005-04-20 07:12:00,1.54316,1.54328,1.54312,1.54322,202199999.0
2005-04-20 07:13:00,1.54309,1.54326,1.54284,1.54326,205099999.0
2005-04-20 07:14:00,1.54309,1.54331,1.54309,1.54331,99000000.0
2005-04-20 07:15:00,1.54298,1.54336,1.54286,1.54328,266700000.0
2005-04-20 07:16:00,1.54325,1.54333,1.54311,1.5432,277800001.0
2005-04-20 07:17:00,1.54333,1.54342,1.5432,1.54333,349800000.0
2005-04-20 07:18:00,1.54324,1.54326,1.54309,1.54326,272400002.0
2005-04-20 07:19:00,1.54327,1.54327,1.54312,1.54312,64800001.0
2005-04-20 07:20:00,1.54312,1.54328,1.54298,1.54306,283500000.0
2005-04-20 07:21:00,1.54316,1.54325,1.54305,1.54305,205900002.0
2005-04-20 07:22:00,1.54315,1.54335,1.54302,1.54329,189000003.0
2005-04-20 07:23:00,1.54333,1.54333,1.54309,1.54315,297400002.0
2005-04-20 07:24:00,1.54332,1.54332,1.54306,1.54306,403399996.0
2005-04-20 07:25:00,1.54306,1.54329,1.54306,1.54329,206299996.0
2005-04-20 07:26:00,1.54333,1.54333,1.543,1.54312,340899994.0
2005-04-20 07:27:00,1.54287,1.54328,1.54276,1.54325,373500000.0
2005-04-20 07:28:00,1.54327,1.54327,1.54305,1.54305,163500000.0
2005-04-20 07:29:00,1.54303,1.54316,1.54295,1.54311,228400002.0
2005-04-20 07:30:00,1.54306,1.54331,1.54306,1.54331,140300000.0
2005-04-20 07:31:00,1.54316,1.54328,1.54307,1.54317,303400004.0
2005-04-20 07:32:00,1.54314,1.54322,1.54299,1.54313,336800000.0
2005-04-20 07:33:00,1.54325,1.54327,1.54303,1.54319,256100002.0
2005-04-20 07:34:00,1.54312,1.54327,1.54299,1.54309,346500000.0
2005-04-20 07:35:00,1.54318,1.54325,1.54307,1.54318,288000001.0
2005-04-20 07:36:00,1.5432,1.54325,1.54312,1.54318,63200001.0
2005-04-20 07:37:00,1.54314,1.54327,1.543,1.54319,350799997.0
2005-04-20 07:38:00,1.5431,1.5432,1.5431,1.5432,95000000.0
2005-04-20 07:39:00,1.54318,1.54325,1.54312,1.5432,129400000.0
2005-04-20 07:40:00,1.54304,1.54325,1.54304,1.54325,345999999.0
2005-04-20 07:41:00,1.54324,1.54349,1.54317,1.54342,367999998.0
2005-04-20 07:42:00,1.5434,1.5434,1.54309,1.54326,420099997.0
2005-04-20 07:43:00,1.5431,1.54325,1.54305,1.54325,461699996.0
2005-04-20 07:44:00,1.54315,1.54337,1.54314,1.54314,133099998.0
2005-04-20 07:45:00,1.54339,1.54348,1.54329,1.54348,368200002.0
2005-04-20 07:46:00,1.54349,1.54349,1.54337,1.54337,39000000.0
2005-04-20 07:47:00,1.54337,1.5435,1.54332,1.54342,237700001.0
2005-04-20 07:48:00,1.54346,1.54351,1.5433,1.54333,135599997.0
2005-04-20 07:49:00,1.54335,1.54354,1.54335,1.54349,186300001.0
2005-04-20 07:50:00,1.54352,1.54355,1.54336,1.54341,243600002.0
2005-04-20 07:51:00,1.54364,1.54364,1.54331,1.54331,346299999.0
2005-04-20 07:52:00,1.54344,1.54361,1.54344,1.54358,141399999.0
2005-04-20 07:53:00,1.54345,1.54363,1.54339,1.54348,196099999.0
2005-04-20 07:54:00,1.54309,1.54352,1.54309,1.54352,344800000.0
2005-04-20 07:55:00,1.54345,1.5436,1.5433,1.54336,251200001.0
2005-04-20 07:56:00,1.54359,1.54365,1.54342,1.54348,501600002.0
2005-04-20 07:57:00,1.54327,1.54345,1.54324,1.54338,221899998.0
2005-04-20 07:58:00,1.54335,1.54349,1.54318,1.54344,450300004.0
2005-04-20 07:59:00,1.54338,1.54346,1.54328,1.54345,242600000.0
2005-04-20 08:00:00,1.5429,1.5429,1.54236,1.5428,198700003.0
2005-04-20 08:01:00,1.54291,1.54309,1.54283,1.54298,269999999.0
2005-04-20 08:02:00,1.54292,1.54302,1.54269,1.54296,267899999.0
2005-04-20 08:03:00,1.54277,1.543,1.54277,1.543,129200004.0
2005-04-20 08:04:00,1.54309,1.5432,1.54299,1.5432,320300000.0
2005-04-20 08:05:00,1.5433,1.5433,1.54305,1.54309,279400003.0
2005-04-20 08:06:00,1.54317,1.54333,1.54308,1.54327,236100000.0
2005-04-20 08:07:00,1.54317,1.54332,1.543,1.54332,377699996.0
2005-04-20 08:08:00,1.54321,1.54334,1.54316,1.5432,245699999.0
2005-04-20 08:09:00,1.54326,1.54339,1.54311,1.54322,379800004.0
2005-04-20 08:10:00,1.54296,1.54336,1.54296,1.54328,286299999.0
2005-04-20 08:11:00,1.54295,1.5432,1.54295,1.5432,257799998.0
2005-04-20 08:12:00,1.54308,1.54327,1.54299,1.54299,403499999.0
2005-04-20 08:13:00,1.5431,1.54331,1.54299,1.54316,256800005.0
2005-04-20 08:14:00,1.54318,1.54318,1.54286,1.54286,321999998.0
2005-04-20 08:15:00,1.54309,1.54319,1.54298,1.54308,144399999.0
2005-04-20 08:16:00,1.54315,1.54323,1.54291,1.54323,205000001.0
2005-04-20 08:17:00,1.54302,1.54318,1.54301,1.54318,231400001.0
2005-04-20 08:18:00,1.54323,1.54323,1.54291,1.54313,401499997.0
2005-04-20 08:19:00,1.54323,1.54323,1.54296,1.54313,177500001.0
2005-04-20 08:20:00,1.54325,1.54325,1.54303,1.5431,266200005.0
2005-04-20 08:21:00,1.5432,1.54333,1.54302,1.54318,296999996.0
2005-04-20 08:22:00,1.5432,1.5433,1.54317,1.54326,226200004.0
2005-04-20 08:23:00,1.54336,1.54358,1.54333,1.54345,347999996.0
2005-04-20 08:24:00,1.54346,1.54355,1.54333,1.54342,234099998.0
2005-04-20 08:25:00,1.54349,1.54358,1.54325,1.54343,301399999.0
2005-04-20 08:26:00,1.54347,1.54355,1.54334,1.5435,144199997.0
2005-04-20 08:27:00,1.5435,1.54354,1.54321,1.54343,285000000.0
2005-04-20 08:28:00,1.54329,1.54342,1.54316,1.54326,228300000.0
2005-04-20 08:29:00,1.54323,1.54337,1.54315,1.54328,231800000.0
2005-04-20 08:30:00,1.54327,1.54341,1.54327,1.54341,71899999.0
2005-04-20 08:31:00,1.54322,1.54331,1.54308,1.54319,314500002.0
2005-04-20 08:32:00,1.5433,1.54334,1.54315,1.54315,289599999.0
2005-04-20 08:33:00,1.54323,1.54327,1.54302,1.54311,415400004.0
2005-04-20 08:34:00,1.54313,1.54324,1.54309,1.54319,86800000.0
2005-04-20 08:35:00,1.54328,1.54332,1.54313,1.54331,142999997.0
2005-04-20 08:36:00,1.54321,1.54332,1.54318,1.54329,245700003.0
2005-04-20 08:37:00,1.54331,1.54333,1.54314,1.54326,183000000.0
2005-04-20 08:38:00,1.54317,1.54334,1.54313,1.54334,203900000.0
2005-04-20 08:39:00,1.54336,1.54339,1.54327,1.54333,82300000.0
2005-04-20 08:40:00,1.54315,1.5433,1.54312,1.54319,123300000.0
2005-04-20 08:41:00,1.54335,1.54335,1.5431,1.54318,312199998.0
2005-04-20 08:42:00,1.54332,1.54345,1.54315,1.5433,250299998.0
2005-04-20 08:43:00,1.54311,1.54326,1.54311,1.54322,154099996.0
2005-04-20 08:44:00,1.54316,1.54337,1.54308,1.54337,306000003.0
2005-04-20 08:45:00,1.54331,1.54331,1.54289,1.54316,228399999.0
2005-04-20 08:46:00,1.54303,1.54327,1.543,1.54313,392399992.0
2005-04-20 08:47:00,1.54325,1.54348,1.54322,1.54348,345099998.0
2005-04-20 08:48:00,1.54326,1.54342,1.54301,1.5434,238500003.0
2005-04-20 08:49:00,1.54332,1.54347,1.54316,1.54333,177899999.0
2005-04-20 08:50:00,1.5434,1.54355,1.54337,1.54347,110400001.0
2005-04-20 08:51:00,1.54345,1.54347,1.54331,1.54333,22400000.0
2005-04-20 08:52:00,1.54352,1.54352,1.54333,1.54348,246899999.0
2005-04-20 08:53:00,1.54335,1.54345,1.54329,1.54339,272500000.0
2005-04-20 08:54:00,1.5433,1.54354,1.5433,1.54347,393600001.0
2005-04-20 08:55:00,1.54358,1.54362,1.5434,1.54341,331400001.0
2005-04-20 08:56:00,1.54359,1.54371,1.54347,1.54352,404700003.0
2005-04-20 08:57:00,1.54361,1.54369,1.54344,1.54356,309899994.0
2005-04-20 08:58:00,1.54367,1.54367,1.54343,1.5435,322500000.0
2005-04-20 08:59:00,1.54363,1.54364,1.54343,1.54364,232600003.0
2005-04-20 09:00:00,1.54335,1.54351,1.54332,1.54345,274000002.0
2005-04-20 09:01:00,1.54326,1.54341,1.54324,1.54337,125099999.0
2005-04-20 09:02:00,1.54321,1.5434,1.54312,1.54331,141899999.0
2005-04-20 09:03:00,1.54343,1.54344,1.54331,1.54331,128599999.0
2005-04-20 09:04:00,1.54337,1.54358,1.54337,1.54354,436900000.0
2005-04-20 09:05:00,1.5435,1.5436,1.5433,1.54341,334700000.0
2005-04-20 09:06:00,1.5435,1.54354,1.54332,1.54334,477799994.0
2005-04-20 09:07:00,1.54343,1.54353,1.54331,1.54339,193400003.0
2005-04-20 09:08:00,1.5435,1.5436,1.54318,1.5433,227799997.0
2005-04-20 09:09:00,1.54345,1.54353,1.54321,1.54341,146100002.0
2005-04-20 09:10:00,1.5436,1.54367,1.54342,1.54342,232799999.0
2005-04-20 09:11:00,1.54352,1.54365,1.54344,1.54346,287500001.0
2005-04-20 09:12:00,1.54344,1.54357,1.54339,1.54357,230899997.0
2005-04-20 09:13:00,1.5436,1.54365,1.54345,1.5435,251599999.0
2005-04-20 09:14:00,1.54346,1.54357,1.54331,1.5434,355899999.0
2005-04-20 09:15:00,1.5435,1.54355,1.54335,1.54343,359300003.0
2005-04-20 09:16:00,1.54341,1.54354,1.54336,1.54344,50399999.0
2005-04-20 09:17:00,1.54342,1.54347,1.54326,1.54339,200700001.0
2005-04-20 09:18:00,1.54336,1.54348,1.54317,1.54341,274699997.0
2005-04-20 09:19:00,1.54353,1.54353,1.54327,1.54336,207700000.0
2005-04-20 09:20:00,1.5435,1.54354,1.5433,1.5433,418700002.0
2005-04-20 09:21:00,1.54341,1.54354,1.54319,1.54341,264200003.0
2005-04-20 09:22:00,1.54353,1.54355,1.54346,1.54349,186900003.0
2005-04-20 09:23:00,1.54338,1.54358,1.54338,1.54346,293899999.0
2005-04-20 09:24:00,1.54343,1.54357,1.54338,1.54347,322100002.0
2005-04-20 09:25:00,1.54329,1.54359,1.54329,1.54359,124599998.0
2005-04-20 09:26:00,1.54358,1.54358,1.54336,1.54339,144400000.0
2005-04-20 09:27:00,1.5433,1.54356,1.54318,1.54356,376200003.0
2005-04-20 09:28:00,1.54356,1.54368,1.54347,1.54362,195500001.0
2005-04-20 09:29:00,1.54354,1.54368,1.54339,1.54352,250900003.0
2005-04-20 09:30:00,1.54362,1.54368,1.54359,1.54361,42400000.0
2005-04-20 09:31:00,1.54343,1.54362,1.54343,1.54362,307499997.0
2005-04-20 09:32:00,1.54354,1.54367,1.54354,1.54367,19200000.0
2005-04-20 09:33:00,1.5437,1.54373,1.54351,1.54359,298700001.0
2005-04-20 09:34:00,1.54377,1.54377,1.54342,1.5435,267400004.0
2005-04-20 09:35:00,1.5437,1.54375,1.5436,1.54368,325899999.0
2005-04-20 09:36:00,1.54354,1.54367,1.54338,1.54358,191699999.0
2005-04-20 09:37:00,1.54361,1.54375,1.54353,1.54366,290800004.0
2005-04-20 09:38:00,1.54351,1.54365,1.54326,1.54365,467899999.0
2005-04-20 09:39:00,1.54365,1.54373,1.54348,1.54373,272400000.0
2005-04-20 09:40:00,1.54379,1.54384,1.54362,1.54369,285900004.0
2005-04-20 09:41:00,1.54378,1.54385,1.54367,1.5438,266600001.0
2005-04-20 09:42:00,1.54373,1.54373,1.54351,1.54355,223299999.0
2005-04-20 09:43:00,1.54373,1.54378,1.5435,1.5437,363300000.0
2005-04-20 09:44:00,1.54373,1.54382,1.5434,1.54358,422600000.0
2005-04-20 09:45:00,1.5436,1.54365,1.54342,1.54365,184099999.0
2005-04-20 09:46:00,1.5437,1.5437,1.54358,1.54361,210100002.0
2005-04-20 09:47:00,1.54351,1.54372,1.54351,1.54369,340099995.0
2005-04-20 09:48:00,1.54366,1.54381,1.54358,1.5438,473100004.0
2005-04-20 09:49:00,1.54363,1.54378,1.54363,1.54378,173800002.0
2005-04-20 09:50:00,1.54378,1.54379,1.54362,1.54372,241500002.0
2005-04-20 09:51:00,1.54383,1.54383,1.54364,1.54364,174000002.0
2005-04-20 09:52:00,1.54355,1.5437,1.54355,1.5437,88699999.0
2005-04-20 09:53:00,1.5437,1.54382,1.54353,1.54372,240400001.0
2005-04-20 09:54:00,1.54385,1.54388,1.54366,1.54366,340700001.0
2005-04-20 09:55:00,1.5437,1.54387,1.54358,1.54378,250900002.0
2005-04-20 09:56:00,1.54362,1.54377,1.54361,1.54377,182000000.0
2005-04-20 09:57:00,1.54383,1.54383,1.54368,1.54368,359500005.0
2005-04-20 09:58:00,1.54377,1.54377,1.54367,1.54369,45299999.0
2005-04-20 09:59:00,1.54368,1.54382,1.54359,1.54376,297099999.0
2005-04-20 10:00:00,1.54388,1.54395,1.54376,1.54381,262700001.0
2005-04-20 10:01:00,1.54404,1.54429,1.54385,1.54419,289200007.0
2005-04-20 10:02:00,1.54407,1.54432,1.54398,1.54411,278400000.0
2005-04-20 10:03:00,1.54411,1.54422,1.54404,1.54414,67800000.0
2005-04-20 10:04:00,1.54418,1.54421,1.54394,1.54398,492500000.0
2005-04-20 10:05:00,1.54398,1.54413,1.54381,1.54404,279999998.0
2005-04-20 10:06:00,1.54396,1.54396,1.54382,1.54394,303599999.0
2005-04-20 10:07:00,1.54402,1.54411,1.54376,1.5439,308900002.0
2005-04-20 10:08:00,1.54375,1.54407,1.54375,1.54398,561400005.0
2005-04-20 10:09:00,1.54383,1.54399,1.54371,1.54379,346799996.0
2005-04-20 10:10:00,1.54383,1.5439,1.54366,1.5437,437799999.0
2005-04-20 10:11:00,1.54361,1.54363,1.54342,1.54347,335100000.0
2005-04-20 10:12:00,1.54348,1.54365,1.54334,1.54342,337000002.0
2005-04-20 10:13:00,1.54354,1.54371,1.54354,1.54366,406400002.0
2005-04-20 10:14:00,1.54357,1.54379,1.5434,1.54379,349500000.0
2005-04-20 10:15:00,1.54373,1.54375,1.54354,1.54362,399299998.0
2005-04-20 10:16:00,1.54365,1.54373,1.54348,1.5436,351799998.0
2005-04-20 10:17:00,1.54348,1.54371,1.54343,1.54347,337400001.0
2005-04-20 10:18:00,1.54356,1.54371,1.54352,1.54353,386100006.0
2005-04-20 10:19:00,1.5436,1.54365,1.5435,1.54358,113500000.0
2005-04-20 10:20:00,1.54355,1.5436,1.54342,1.54348,68400002.0
2005-04-20 10:21:00,1.54337,1.54364,1.54337,1.54356,332700000.0
2005-04-20 10:22:00,1.54338,1.54366,1.54338,1.54348,236600002.0
2005-04-20 10:23:00,1.5437,1.54374,1.54356,1.54363,285900001.0
2005-04-20 10:24:00,1.5437,1.54371,1.54342,1.54362,209600003.0
2005-04-20 10:25:00,1.54362,1.54372,1.54337,1.54357,452300000.0
2005-04-20 10:26:00,1.54356,1.54369,1.54346,1.5436,177700001.0
2005-04-20 10:27:00,1.5436,1.54367,1.54348,1.54358,147100000.0
2005-04-20 10:28:00,1.54358,1.54364,1.54348,1.54359,308800005.0
2005-04-20 10:29:00,1.5437,1.54386,1.54365,1.54386,220399998.0
2005-04-20 10:30:00,1.54383,1.544,1.54369,1.54378,164000003.0
2005-04-20 10:31:00,1.54382,1.54404,1.54371,1.54391,166900000.0
2005-04-20 10:32:00,1.54375,1.54395,1.54368,1.54378,269399997.0
2005-04-20 10:33:00,1.54372,1.5439,1.54365,1.54376,244300000.0
2005-04-20 10:34:00,1.54362,1.54375,1.54355,1.5437,250000000.0
2005-04-20 10:35:00,1.54358,1.54373,1.54354,1.54356,318600001.0
2005-04-20 10:36:00,1.54383,1.54383,1.54371,1.54371,188399999.0
2005-04-20 10:37:00,1.54377,1.54383,1.54362,1.54369,346900000.0
2005-04-20 10:38:00,1.54375,1.54382,1.54358,1.54364,422800001.0
2005-04-20 10:39:00,1.54364,1.54376,1.54362,1.54375,299600000.0
2005-04-20 10:40:00,1.54382,1.54397,1.5437,1.54382,371599999.0
2005-04-20 10:41:00,1.54372,1.54386,1.54362,1.54375,368600007.0
2005-04-20 10:42:00,1.54362,1.54388,1.54362,1.54382,193500002.0
2005-04-20 10:43:00,1.54383,1.54393,1.54352,1.54386,336400005.0
2005-04-20 10:44:00,1.54387,1.54393,1.54374,1.54378,267000001.0
2005-04-20 10:45:00,1.54396,1.54396,1.54369,1.54383,374599993.0
2005-04-20 10:46:00,1.5437,1.54387,1.54364,1.54373,244600003.0
2005-04-20 10:47:00,1.54373,1.54381,1.54361,1.54378,187100003.0
2005-04-20 10:48:00,1.54371,1.54395,1.54365,1.54386,201200000.0
2005-04-20 10:49:00,1.54399,1.544,1.54381,1.54382,239500000.0
2005-04-20 10:50:00,1.54366,1.54386,1.54362,1.54383,285700002.0
2005-04-20 10:51:00,1.54372,1.54401,1.5437,1.54401,542399999.0
2005-04-20 10:52:00,1.54391,1.544,1.54377,1.5438,242500003.0
2005-04-20 10:53:00,1.54387,1.54403,1.54383,1.54403,180000000.0
2005-04-20 10:54:00,1.54398,1.54403,1.54383,1.54383,222999998.0
2005-04-20 10:55:00,1.5437,1.54403,1.5437,1.5439,275100000.0
2005-04-20 10:56:00,1.5439,1.5439,1.54358,1.54376,374900001.0
2005-04-20 10:57:00,1.54369,1.54395,1.54368,1.54395,223300001.0
2005-04-20 10:58:00,1.54393,1.54393,1.54376,1.54377,352100001.0
2005-04-20 10:59:00,1.54386,1.54396,1.54368,1.54368,177000000.0
2005-04-20 11:00:00,1.54382,1.54395,1.54373,1.54373,238499999.0
2005-04-20 11:01:00,1.54382,1.5439,1.54371,1.54383,180900001.0
2005-04-20 11:02:00,1.54393,1.54393,1.54374,1.54374,96599999.0
2005-04-20 11:03:00,1.54388,1.54388,1.54369,1.54372,392799996.0
2005-04-20 11:04:00,1.54367,1.54395,1.54353,1.54393,400800001.0
2005-04-20 11:05:00,1.54386,1.54405,1.54386,1.54405,187199999.0
2005-04-20 11:06:00,1.54386,1.54402,1.54378,1.54392,237600002.0
2005-04-20 11:07:00,1.5439,1.54404,1.54373,1.54388,309300001.0
2005-04-20 11:08:00,1.54407,1.54413,1.54399,1.54401,52200001.0
2005-04-20 11:09:00,1.54417,1.54417,1.54396,1.54397,84799999.0
2005-04-20 11:10:00,1.54402,1.54407,1.54388,1.54388,405900002.0
2005-04-20 11:11:00,1.54409,1.54417,1.54393,1.54417,265500003.0
2005-04-20 11:12:00,1.54418,1.54437,1.54408,1.5442,359900000.0
2005-04-20 11:13:00,1.54424,1.54433,1.54404,1.54425,257299997.0
2005-04-20 11:14:00,1.54428,1.54435,1.54418,1.54424,344899999.0
2005-04-20 11:15:00,1.54418,1.54433,1.54403,1.54426,335700000.0
2005-04-20 11:16:00,1.54422,1.54432,1.54414,1.54424,136300000.0
2005-04-20 11:17:00,1.54371,1.54428,1.54371,1.54421,394799996.0
2005-04-20 11:18:00,1.54432,1.54439,1.54415,1.54415,226000002.0
2005-04-20 11:19:00,1.54418,1.54434,1.5441,1.54426,165400000.0
2005-04-20 11:20:00,1.54423,1.54438,1.54404,1.54415,355800000.0
2005-04-20 11:21:00,1.54413,1.54433,1.54413,1.54433,361299999.0
2005-04-20 11:22:00,1.54416,1.54429,1.54406,1.54409,261400003.0
2005-04-20 11:23:00,1.5442,1.54442,1.5442,1.54435,280499999.0
2005-04-20 11:24:00,1.54419,1.54446,1.54419,1.54434,203999998.0
2005-04-20 11:25:00,1.54411,1.54438,1.54394,1.54438,255299999.0
2005-04-20 11:26:00,1.54435,1.54441,1.54425,1.54434,215399999.0
2005-04-20 11:27:00,1.5443,1.54446,1.54427,1.5444,237899999.0
2005-04-20 11:28:00,1.54438,1.54447,1.54427,1.54435,292499999.0
2005-04-20 11:29:00,1.54443,1.54458,1.54436,1.54442,280199997.0
2005-04-20 11:30:00,1.54441,1.54455,1.54424,1.54445,318700001.0
2005-04-20 11:31:00,1.54448,1.54453,1.54429,1.5444,294999998.0
2005-04-20 11:32:00,1.54451,1.54461,1.54438,1.54455,378199998.0
2005-04-20 11:33:00,1.54457,1.54457,1.54435,1.54448,419099998.0
2005-04-20 11:34:00,1.54449,1.54449,1.54428,1.54439,642299995.0
2005-04-20 11:35:00,1.54437,1.54459,1.54435,1.54452,423700001.0
2005-04-20 11:36:00,1.5444,1.54447,1.54427,1.54436,312200000.0
2005-04-20 11:37:00,1.54447,1.5445,1.54434,1.54436,269800003.0
2005-04-20 11:38:00,1.54444,1.5446,1.54438,1.54455,299300000.0
2005-04-20 11:39:00,1.54441,1.54455,1.5444,1.5445,193499998.0
2005-04-20 11:40:00,1.54428,1.54455,1.54428,1.54455,261600002.0
2005-04-20 11:41:00,1.54438,1.54452,1.54416,1.54443,365300003.0
2005-04-20 11:42:00,1.54445,1.54455,1.5443,1.54447,171000003.0
2005-04-20 11:43:00,1.54433,1.54453,1.54433,1.54448,329499998.0
2005-04-20 11:44:00,1.54443,1.54443,1.54409,1.54417,244099997.0
2005-04-20 11:45:00,1.54428,1.54439,1.54415,1.5443,299399998.0
2005-04-20 11:46:00,1.54422,1.54433,1.54416,1.54419,160200004.0
2005-04-20 11:47:00,1.54417,1.54441,1.54417,1.54428,316399998.0
2005-04-20 11:48:00,1.54432,1.54448,1.54421,1.54445,224399999.0
2005-04-20 11:49:00,1.54424,1.54451,1.54424,1.54442,265200000.0
2005-04-20 11:50:00,1.54435,1.54447,1.54423,1.54442,399200002.0
2005-04-20 11:51:00,1.54436,1.54436,1.54402,1.5441,396500005.0
2005-04-20 11:52:00,1.54412,1.54441,1.54412,1.54441,301400000.0
2005-04-20 11:53:00,1.5444,1.54443,1.54425,1.54436,272699999.0
2005-04-20 11:54:00,1.54431,1.5444,1.54409,1.54425,270800002.0
2005-04-20 11:55:00,1.54407,1.54439,1.54407,1.54437,318600003.0
2005-04-20 11:56:00,1.54407,1.54437,1.54401,1.54437,247800001.0
2005-04-20 11:57:00,1.54422,1.54423,1.54407,1.54416,254799999.0
2005-04-20 11:58:00,1.54409,1.54419,1.54386,1.54414,141300000.0
2005-04-20 11:59:00,1.54409,1.54425,1.544,1.54419,271399999.0
2005-04-20 12:00:00,1.54421,1.54421,1.5439,1.5439,220799998.0
2005-04-20 12:01:00,1.544,1.54418,1.54385,1.5439,400100001.0
2005-04-20 12:02:00,1.54396,1.54413,1.54389,1.54413,472800006.0
2005-04-20 12:03:00,1.54413,1.54423,1.5439,1.54413,206400000.0
2005-04-20 12:04:00,1.54399,1.54411,1.54397,1.54407,141399998.0
2005-04-20 12:05:00,1.54425,1.54425,1.54405,1.54406,206599999.0
2005-04-20 12:06:00,1.54422,1.54422,1.54388,1.544,200599997.0
2005-04-20 12:07:00,1.54428,1.54445,1.54377,1.54387,248999998.0
2005-04-20 12:08:00,1.54418,1.54425,1.54404,1.54406,443000000.0
2005-04-20 12:09:00,1.54421,1.54427,1.54411,1.54418,296999999.0
2005-04-20 12:10:00,1.54426,1.54433,1.54406,1.54422,141099999.0
2005-04-20 12:11:00,1.54407,1.54425,1.54392,1.54411,469200002.0
2005-04-20 12:12:00,1.5441,1.54415,1.54398,1.54398,429700003.0
2005-04-20 12:13:00,1.54418,1.54418,1.54397,1.54406,318799993.0
2005-04-20 12:14:00,1.54394,1.5441,1.5439,1.5439,192500001.0
2005-04-20 12:15:00,1.54403,1.54412,1.54392,1.54403,284100005.0
2005-04-20 12:16:00,1.54384,1.54408,1.54384,1.54395,178999999.0
2005-04-20 12:17:00,1.544,1.54405,1.54384,1.5439,355600000.0
2005-04-20 12:18:00,1.54388,1.54395,1.54377,1.54377,230099996.0
2005-04-20 12:19:00,1.54388,1.54402,1.54373,1.5438,299600003.0
2005-04-20 12:20:00,1.54395,1.54395,1.54369,1.54376,333800002.0
2005-04-20 12:21:00,1.54395,1.54401,1.54374,1.54392,190700000.0
2005-04-20 12:22:00,1.54393,1.54404,1.54371,1.54386,273400007.0
2005-04-20 12:23:00,1.54398,1.54412,1.5438,1.5438,319000001.0
2005-04-20 12:24:00,1.54388,1.544,1.54383,1.54399,186200002.0
2005-04-20 12:25:00,1.54404,1.54404,1.5437,1.54373,447399998.0
2005-04-20 12:26:00,1.54374,1.54396,1.54371,1.54396,266900000.0
2005-04-20 12:27:00,1.54385,1.54398,1.54377,1.54398,435400001.0
2005-04-20 12:28:00,1.54357,1.54399,1.54357,1.54399,173500003.0
2005-04-20 12:29:00,1.54401,1.54403,1.54381,1.54398,310799996.0
2005-04-20 12:30:00,1.54394,1.54405,1.5438,1.54387,400900002.0
2005-04-20 12:31:00,1.54391,1.54412,1.54383,1.54412,159799998.0
2005-04-20 12:32:00,1.54402,1.54404,1.54372,1.54389,300899999.0
2005-04-20 12:33:00,1.5441,1.54415,1.54402,1.54408,130299995.0
2005-04-20 12:34:00,1.544,1.5441,1.544,1.5441,20700000.0
2005-04-20 12:35:00,1.54408,1.54415,1.54402,1.5441,56400000.0
2005-04-20 12:36:00,1.54407,1.54418,1.54397,1.54409,63900000.0
2005-04-20 12:37:00,1.54399,1.5442,1.54396,1.5442,246099999.0
2005-04-20 12:38:00,1.54402,1.54417,1.54387,1.54398,360600001.0
2005-04-20 12:39:00,1.54398,1.54425,1.54391,1.54425,282500001.0
2005-04-20 12:40:00,1.54406,1.54414,1.54382,1.544,210699999.0
2005-04-20 12:41:00,1.54402,1.54418,1.54397,1.54411,350700003.0
2005-04-20 12:42:00,1.54414,1.54425,1.54398,1.54398,306000000.0
2005-04-20 12:43:00,1.54397,1.54415,1.54386,1.54415,242200005.0
2005-04-20 12:44:00,1.5441,1.54425,1.54396,1.54414,81400000.0
2005-04-20 12:45:00,1.54414,1.54414,1.54386,1.54388,317999996.0
2005-04-20 12:46:00,1.5439,1.54409,1.54376,1.54409,325300000.0
2005-04-20 12:47:00,1.54383,1.54402,1.54377,1.54402,180699999.0
2005-04-20 12:48:00,1.54381,1.54413,1.54381,1.54413,307800001.0
2005-04-20 12:49:00,1.54399,1.54422,1.54396,1.54411,274499999.0
2005-04-20 12:50:00,1.54407,1.54421,1.54398,1.54413,244500004.0
2005-04-20 12:51:00,1.54425,1.54425,1.54409,1.54415,206000002.0
2005-04-20 12:52:00,1.54405,1.54429,1.54379,1.54406,557599999.0
2005-04-20 12:53:00,1.54406,1.54419,1.54392,1.54418,273800001.0
2005-04-20 12:54:00,1.54403,1.54421,1.54403,1.54419,167899999.0
2005-04-20 12:55:00,1.5442,1.5442,1.54399,1.54405,79700000.0
2005-04-20 12:56:00,1.54416,1.54423,1.54398,1.54416,273800000.0
2005-04-20 12:57:00,1.54396,1.54413,1.54392,1.54413,177499999.0
2005-04-20 12:58:00,1.544,1.5442,1.544,1.54418,379400002.0
2005-04-20 12:59:00,1.54402,1.54418,1.5439,1.54404,188399999.0
2005-04-20 13:00:00,1.54415,1.54417,1.54402,1.54406,313600004.0
2005-04-20 13:01:00,1.54415,1.5443,1.54407,1.5442,181400000.0
2005-04-20 13:02:00,1.54418,1.54428,1.5439,1.54403,110500001.0
2005-04-20 13:03:00,1.54414,1.54428,1.5441,1.54427,187499997.0
2005-04-20 13:04:00,1.54401,1.54416,1.54384,1.54416,170500000.0
2005-04-20 13:05:00,1.54372,1.54388,1.54366,1.54387,306000002.0
2005-04-20 13:06:00,1.54368,1.54385,1.54343,1.54343,365800001.0
2005-04-20 13:07:00,1.54339,1.54358,1.54338,1.54352,349000002.0
2005-04-20 13:08:00,1.54337,1.54358,1.54332,1.54358,315399995.0
2005-04-20 13:09:00,1.54363,1.54375,1.5435,1.5436,381899998.0
2005-04-20 13:10:00,1.54367,1.54369,1.5434,1.54343,316000001.0
2005-04-20 13:11:00,1.54345,1.54345,1.54324,1.54338,263599995.0
2005-04-20 13:12:00,1.54329,1.54348,1.54317,1.54328,468900000.0
2005-04-20 13:13:00,1.54335,1.54354,1.54335,1.54336,197900000.0
2005-04-20 13:14:00,1.54338,1.54352,1.54327,1.54339,205800000.0
2005-04-20 13:15:00,1.54324,1.54344,1.54324,1.54332,218200004.0
2005-04-20 13:16:00,1.54343,1.54359,1.54305,1.54322,274000001.0
2005-04-20 13:17:00,1.54352,1.54352,1.54318,1.54326,269000001.0
2005-04-20 13:18:00,1.54337,1.54349,1.54319,1.54319,510800000.0
2005-04-20 13:19:00,1.54362,1.5438,1.5435,1.54372,455499999.0
2005-04-20 13:20:00,1.54382,1.54389,1.54348,1.54362,331100001.0
2005-04-20 13:21:00,1.54373,1.54378,1.54354,1.54365,231799998.0
2005-04-20 13:22:00,1.54379,1.54385,1.54369,1.54374,283600002.0
2005-04-20 13:23:00,1.54377,1.54385,1.54356,1.54373,282099998.0
2005-04-20 13:24:00,1.54371,1.54371,1.54341,1.54356,202699998.0
2005-04-20 13:25:00,1.54373,1.54373,1.54335,1.54357,419900006.0
2005-04-20 13:26:00,1.54374,1.54379,1.54345,1.54345,260200004.0
2005-04-20 13:27:00,1.54365,1.54365,1.54343,1.54345,318799996.0
2005-04-20 13:28:00,1.54341,1.54351,1.54324,1.54343,282500005.0
2005-04-20 13:29:00,1.54332,1.54366,1.54321,1.54354,280000002.0
2005-04-20 13:30:00,1.54348,1.54363,1.54337,1.54356,241999999.0
2005-04-20 13:31:00,1.54353,1.54358,1.54335,1.54346,330700006.0
2005-04-20 13:32:00,1.54355,1.54355,1.54337,1.54338,280100001.0
2005-04-20 13:33:00,1.54345,1.54358,1.54326,1.54339,402100001.0
2005-04-20 13:34:00,1.54347,1.54355,1.54331,1.5435,286699999.0
2005-04-20 13:35:00,1.54356,1.54356,1.54333,1.54334,352199999.0
2005-04-20 13:36:00,1.54344,1.54348,1.54329,1.54347,410300003.0
2005-04-20 13:37:00,1.54345,1.54349,1.54323,1.54337,259500004.0
2005-04-20 13:38:00,1.54352,1.54355,1.54343,1.54348,193299999.0
2005-04-20 13:39:00,1.5435,1.5435,1.54324,1.54334,158500001.0
2005-04-20 13:40:00,1.54345,1.54355,1.54337,1.54355,279400000.0
2005-04-20 13:41:00,1.54361,1.54361,1.54325,1.54355,288700001.0
2005-04-20 13:42:00,1.54346,1.54357,1.54333,1.54355,344899999.0
2005-04-20 13:43:00,1.54349,1.54358,1.54336,1.54351,265000001.0
2005-04-20 13:44:00,1.54348,1.54348,1.54326,1.54336,163200002.0
2005-04-20 13:45:00,1.54351,1.54365,1.54341,1.54356,207899999.0
2005-04-20 13:46:00,1.54367,1.54367,1.54342,1.54343,245900002.0
2005-04-20 13:47:00,1.54344,1.54354,1.54327,1.54327,374499999.0
2005-04-20 13:48:00,1.54353,1.54373,1.54329,1.54359,364599997.0
2005-04-20 13:49:00,1.54365,1.5438,1.5436,1.5438,325399995.0
2005-04-20 13:50:00,1.5437,1.54385,1.54363,1.54384,399100003.0
2005-04-20 13:51:00,1.54363,1.5438,1.54358,1.54377,322500000.0
2005-04-20 13:52:00,1.54377,1.54377,1.54365,1.54365,55400001.0
2005-04-20 13:53:00,1.54371,1.54379,1.54358,1.54372,268000003.0
2005-04-20 13:54:00,1.54374,1.54374,1.54346,1.54356,266600001.0
2005-04-20 13:55:00,1.54364,1.54372,1.5435,1.54368,514100000.0
2005-04-20 13:56:00,1.54378,1.54387,1.54373,1.54386,221299999.0
2005-04-20 13:57:00,1.54376,1.54387,1.54369,1.54372,297799995.0
2005-04-20 13:58:00,1.54388,1.54388,1.54363,1.54374,114799999.0
2005-04-20 13:59:00,1.54362,1.54376,1.5435,1.54366,283100002.0
2005-04-20 14:00:00,1.54363,1.54393,1.54352,1.54356,347599998.0
2005-04-20 14:01:00,1.54375,1.54378,1.54352,1.54352,372600002.0
2005-04-20 14:02:00,1.54377,1.5438,1.54355,1.54361,411899999.0
2005-04-20 14:03:00,1.54346,1.54373,1.54321,1.54358,206099999.0
2005-04-20 14:04:00,1.54357,1.54375,1.54349,1.54375,172299998.0
2005-04-20 14:05:00,1.54375,1.54382,1.54375,1.54382,63900000.0
2005-04-20 14:06:00,1.54364,1.54378,1.54346,1.54378,320400003.0
2005-04-20 14:07:00,1.54372,1.54375,1.54353,1.54359,227300002.0
2005-04-20 14:08:00,1.54361,1.5438,1.54361,1.54375,335900002.0
2005-04-20 14:09:00,1.54375,1.54375,1.54357,1.5436,130100000.0
2005-04-20 14:10:00,1.5438,1.54383,1.54368,1.54368,381700003.0
2005-04-20 14:11:00,1.54369,1.54384,1.54365,1.54377,340100000.0
2005-04-20 14:12:00,1.54378,1.54393,1.54365,1.54375,343100008.0
2005-04-20 14:13:00,1.54383,1.5439,1.54355,1.54384,234099997.0
2005-04-20 14:14:00,1.54375,1.54386,1.54364,1.54365,247700000.0
2005-04-20 14:15:00,1.5438,1.54383,1.54365,1.54373,247600003.0
2005-04-20 14:16:00,1.54359,1.54374,1.54358,1.54365,247500000.0
2005-04-20 14:17:00,1.5436,1.54367,1.5434,1.5434,405899996.0
2005-04-20 14:18:00,1.54341,1.54355,1.54322,1.54347,420400003.0
2005-04-20 14:19:00,1.54352,1.54359,1.54344,1.54353,427800001.0
2005-04-20 14:20:00,1.54347,1.54347,1.54311,1.54336,408099997.0
2005-04-20 14:21:00,1.54348,1.54362,1.54331,1.54339,383300001.0
2005-04-20 14:22:00,1.54357,1.54357,1.54338,1.54341,236500000.0
2005-04-20 14:23:00,1.54348,1.54355,1.54334,1.54347,377199996.0
2005-04-20 14:24:00,1.54343,1.54358,1.54333,1.5434,366300002.0
2005-04-20 14:25:00,1.54336,1.54355,1.5433,1.54355,256499998.0
2005-04-20 14:26:00,1.54331,1.54355,1.54327,1.5435,305099998.0
2005-04-20 14:27:00,1.5435,1.54355,1.54321,1.54347,303099996.0
2005-04-20 14:28:00,1.54328,1.54353,1.54328,1.54346,425199995.0
2005-04-20 14:29:00,1.54352,1.54359,1.54332,1.54349,469800009.0
2005-04-20 14:30:00,1.54351,1.54356,1.54318,1.5433,361399993.0
2005-04-20 14:31:00,1.54319,1.5434,1.54318,1.54336,175500002.0
2005-04-20 14:32:00,1.54351,1.54427,1.54348,1.54427,470000001.0
2005-04-20 14:33:00,1.54396,1.54412,1.54388,1.54412,262100000.0
2005-04-20 14:34:00,1.54388,1.544,1.54383,1.544,283700002.0
2005-04-20 14:35:00,1.54406,1.54425,1.54382,1.54382,382300003.0
2005-04-20 14:36:00,1.54427,1.54433,1.54405,1.54429,380899996.0
2005-04-20 14:37:00,1.54437,1.54437,1.54409,1.54418,272800002.0
2005-04-20 14:38:00,1.54424,1.54433,1.54404,1.54425,224499997.0
2005-04-20 14:39:00,1.54431,1.54442,1.54412,1.54427,231700003.0
2005-04-20 14:40:00,1.5441,1.54437,1.54398,1.54419,202800001.0
2005-04-20 14:41:00,1.54422,1.54422,1.54383,1.54396,218100000.0
2005-04-20 14:42:00,1.54393,1.54399,1.54373,1.54395,413800000.0
2005-04-20 14:43:00,1.54386,1.54411,1.54377,1.54411,258599998.0
2005-04-20 14:44:00,1.54404,1.54416,1.54392,1.54392,410700004.0
2005-04-20 14:45:00,1.54423,1.54432,1.5441,1.54432,160699997.0
2005-04-20 14:46:00,1.5443,1.54436,1.54411,1.54421,172700002.0
2005-04-20 14:47:00,1.54424,1.54434,1.54401,1.54417,380799999.0
2005-04-20 14:48:00,1.5443,1.5443,1.544,1.5441,288199997.0
2005-04-20 14:49:00,1.54417,1.54433,1.54401,1.5441,195400000.0
2005-04-20 14:50:00,1.54432,1.54432,1.54404,1.54415,187999997.0
2005-04-20 14:51:00,1.54406,1.54421,1.54388,1.5442,361799995.0
2005-04-20 14:52:00,1.54423,1.54435,1.54416,1.54435,122200002.0
2005-04-20 14:53:00,1.54413,1.54425,1.54401,1.54415,252900003.0
2005-04-20 14:54:00,1.5442,1.54437,1.54409,1.54437,222699999.0
2005-04-20 14:55:00,1.54421,1.54433,1.54406,1.5442,398099999.0
2005-04-20 14:56:00,1.54438,1.54438,1.54411,1.54425,319100006.0
2005-04-20 14:57:00,1.54422,1.54433,1.54415,1.54422,274100000.0
2005-04-20 14:58:00,1.54432,1.54437,1.54404,1.54415,442700003.0
2005-04-20 14:59:00,1.54426,1.54426,1.54402,1.54425,337899999.0
2005-04-20 15:00:00,1.54413,1.54433,1.5441,1.54433,262199995.0
2005-04-20 15:01:00,1.54423,1.54425,1.54403,1.54417,365499999.0
2005-04-20 15:02:00,1.5442,1.54427,1.54412,1.5442,194900000.0
2005-04-20 15:03:00,1.5442,1.54429,1.54397,1.54397,270200002.0
2005-04-20 15:04:00,1.54396,1.54414,1.54389,1.544,215900002.0
2005-04-20 15:05:00,1.54422,1.54424,1.54394,1.54408,482999999.0
2005-04-20 15:06:00,1.54402,1.54437,1.54402,1.54432,199100000.0
2005-04-20 15:07:00,1.54412,1.54435,1.54412,1.54414,312400002.0
2005-04-20 15:08:00,1.54428,1.54451,1.54416,1.5443,381599999.0
2005-04-20 15:09:00,1.54432,1.54444,1.54405,1.54405,397300002.0
2005-04-20 15:10:00,1.54436,1.54443,1.54408,1.54428,271400000.0
2005-04-20 15:11:00,1.54437,1.54451,1.54433,1.54439,227800002.0
2005-04-20 15:12:00,1.54443,1.54449,1.54437,1.54449,189500004.0
2005-04-20 15:13:00,1.54449,1.5446,1.54422,1.54444,265699997.0
2005-04-20 15:14:00,1.54426,1.54443,1.54406,1.54427,411500002.0
2005-04-20 15:15:00,1.54439,1.5446,1.54436,1.5445,533900002.0
2005-04-20 15:16:00,1.54447,1.5447,1.54439,1.54455,274299999.0
2005-04-20 15:17:00,1.54465,1.54489,1.5446,1.54489,194700000.0
2005-04-20 15:18:00,1.54472,1.54495,1.54455,1.54468,353300000.0
2005-04-20 15:19:00,1.54472,1.54485,1.54458,1.54485,280300000.0
2005-04-20 15:20:00,1.54466,1.5449,1.54459,1.54481,268399998.0
2005-04-20 15:21:00,1.54461,1.54481,1.54459,1.5448,233300000.0
2005-04-20 15:22:00,1.54459,1.54487,1.54459,1.54464,296500006.0
2005-04-20 15:23:00,1.54486,1.54498,1.54457,1.54462,251400000.0
2005-04-20 15:24:00,1.54485,1.54493,1.54469,1.5448,236000004.0
2005-04-20 15:25:00,1.54488,1.54498,1.5447,1.54492,400300006.0
2005-04-20 15:26:00,1.54474,1.54489,1.54474,1.54489,102999998.0
2005-04-20 15:27:00,1.54498,1.545,1.54477,1.54491,331400003.0
2005-04-20 15:28:00,1.54497,1.54502,1.54485,1.5449,287100006.0
2005-04-20 15:29:00,1.545,1.545,1.54457,1.54461,287899999.0
2005-04-20 15:30:00,1.54497,1.54497,1.54454,1.5448,231299999.0
2005-04-20 15:31:00,1.54476,1.5449,1.54462,1.54474,274900000.0
2005-04-20 15:32:00,1.54474,1.54477,1.54454,1.54454,298200000.0
2005-04-20 15:33:00,1.5448,1.5448,1.54447,1.54459,339300001.0
2005-04-20 15:34:00,1.54458,1.54481,1.5445,1.54475,396200001.0
2005-04-20 15:35:00,1.54463,1.54477,1.54448,1.54471,349900001.0
2005-04-20 15:36:00,1.54453,1.54474,1.54445,1.54449,259599999.0
2005-04-20 15:37:00,1.54456,1.5446,1.54442,1.54443,295100004.0
2005-04-20 15:38:00,1.54458,1.54472,1.54447,1.54447,337499995.0
2005-04-20 15:39:00,1.54469,1.54472,1.54457,1.54458,237199998.0
2005-04-20 15:40:00,1.54455,1.54477,1.54455,1.54477,142700001.0
2005-04-20 15:41:00,1.54469,1.54469,1.54441,1.54462,356999997.0
2005-04-20 15:42:00,1.54429,1.5446,1.54429,1.54445,274399999.0
2005-04-20 15:43:00,1.54441,1.54453,1.54431,1.54437,222399999.0
2005-04-20 15:44:00,1.54421,1.54431,1.54411,1.54417,235900004.0
2005-04-20 15:45:00,1.54419,1.54436,1.5441,1.5441,280200003.0
2005-04-20 15:46:00,1.54416,1.54435,1.54404,1.54412,400000001.0
2005-04-20 15:47:00,1.54421,1.54421,1.54397,1.54398,309600000.0
2005-04-20 15:48:00,1.54402,1.54416,1.54381,1.54416,339200002.0
2005-04-20 15:49:00,1.54399,1.5444,1.54399,1.5444,387099995.0
2005-04-20 15:50:00,1.54433,1.54433,1.54405,1.54417,251300004.0
2005-04-20 15:51:00,1.54423,1.54423,1.54394,1.54394,281099998.0
2005-04-20 15:52:00,1.54412,1.54418,1.5439,1.54396,255999998.0
2005-04-20 15:53:00,1.54399,1.54408,1.54385,1.54397,339699999.0
2005-04-20 15:54:00,1.54389,1.54404,1.54382,1.54404,279799998.0
2005-04-20 15:55:00,1.54397,1.54402,1.54376,1.54386,382800000.0
2005-04-20 15:56:00,1.54387,1.54391,1.54362,1.54383,343200005.0
2005-04-20 15:57:00,1.5438,1.54381,1.54325,1.54329,319400001.0
2005-04-20 15:58:00,1.54322,1.54322,1.54279,1.54286,431199999.0
2005-04-20 15:59:00,1.54328,1.5434,1.54315,1.54332,373200004.0
2005-04-20 16:00:00,1.54322,1.54322,1.54295,1.54311,332300002.0
2005-04-20 16:01:00,1.54307,1.54315,1.54291,1.54299,322800003.0
2005-04-20 16:02:00,1.54318,1.54318,1.54289,1.54316,309200003.0
2005-04-20 16:03:00,1.54304,1.54304,1.5426,1.54297,234000003.0
2005-04-20 16:04:00,1.54295,1.54303,1.54261,1.54261,265400001.0
2005-04-20 16:05:00,1.54269,1.54277,1.54248,1.54254,190299999.0
2005-04-20 16:06:00,1.54262,1.54282,1.54247,1.54268,242499999.0
2005-04-20 16:07:00,1.54258,1.54287,1.54256,1.54287,264799998.0
2005-04-20 16:08:00,1.54277,1.54284,1.54252,1.54262,154399999.0
2005-04-20 16:09:00,1.54237,1.54244,1.5421,1.5421,498599997.0
2005-04-20 16:10:00,1.54238,1.54252,1.54204,1.54229,186300002.0
2005-04-20 16:11:00,1.54245,1.54267,1.54222,1.54233,440800004.0
2005-04-20 16:12:00,1.54228,1.54228,1.54209,1.54213,206900001.0
2005-04-20 16:13:00,1.54197,1.54233,1.54196,1.54215,343299998.0
2005-04-20 16:14:00,1.54224,1.54224,1.54194,1.54215,646000004.0
2005-04-20 16:15:00,1.54179,1.54224,1.54179,1.54214,324599997.0
2005-04-20 16:16:00,1.5423,1.54237,1.54212,1.54224,476800003.0
2005-04-20 16:17:00,1.54222,1.5424,1.54214,1.5424,287100000.0
2005-04-20 16:18:00,1.54258,1.54265,1.54236,1.54264,393000001.0
2005-04-20 16:19:00,1.54252,1.54255,1.54235,1.54239,324500005.0
2005-04-20 16:20:00,1.54243,1.54257,1.54241,1.54256,402900003.0
2005-04-20 16:21:00,1.54252,1.54265,1.54237,1.54265,220099997.0
2005-04-20 16:22:00,1.54263,1.54263,1.54235,1.5424,384400000.0
2005-04-20 16:23:00,1.54247,1.54268,1.54245,1.54268,143800002.0
2005-04-20 16:24:00,1.5425,1.54266,1.54239,1.54249,265300002.0
2005-04-20 16:25:00,1.54254,1.5427,1.5425,1.5427,266100000.0
2005-04-20 16:26:00,1.54256,1.5426,1.54226,1.54249,468899999.0
2005-04-20 16:27:00,1.54249,1.5428,1.54249,1.54269,236500001.0
2005-04-20 16:28:00,1.5425,1.54278,1.5425,1.54269,260900001.0
2005-04-20 16:29:00,1.54256,1.54264,1.54246,1.54259,307200002.0
2005-04-20 16:30:00,1.54224,1.54256,1.54224,1.54255,163699999.0
2005-04-20 16:31:00,1.54244,1.54244,1.54205,1.54223,269800002.0
2005-04-20 16:32:00,1.54227,1.54238,1.54213,1.54213,260099998.0
2005-04-20 16:33:00,1.54206,1.5422,1.54195,1.54216,170099998.0
2005-04-20 16:34:00,1.54203,1.5423,1.54203,1.54205,480800000.0
2005-04-20 16:35:00,1.54214,1.5423,1.54204,1.54223,222299999.0
2005-04-20 16:36:00,1.54218,1.54218,1.54195,1.54209,353600004.0
2005-04-20 16:37:00,1.54198,1.54216,1.54198,1.54214,312400000.0
2005-04-20 16:38:00,1.54203,1.54225,1.54193,1.54225,440899996.0
2005-04-20 16:39:00,1.54217,1.54217,1.54178,1.54202,234099998.0
2005-04-20 16:40:00,1.54204,1.54204,1.54162,1.54162,312900005.0
2005-04-20 16:41:00,1.54175,1.54207,1.54173,1.54183,242800003.0
2005-04-20 16:42:00,1.54193,1.54219,1.54183,1.54207,329100002.0
2005-04-20 16:43:00,1.54199,1.542,1.54161,1.54181,207500002.0
2005-04-20 16:44:00,1.54182,1.54196,1.54163,1.54186,350200001.0
2005-04-20 16:45:00,1.54179,1.54205,1.54173,1.54181,313000000.0
2005-04-20 16:46:00,1.54153,1.5417,1.54117,1.54135,300999999.0
2005-04-20 16:47:00,1.54123,1.5416,1.54123,1.5416,324600003.0
2005-04-20 16:48:00,1.54167,1.54167,1.54138,1.54154,255699996.0
2005-04-20 16:49:00,1.54146,1.54149,1.54138,1.54138,44299999.0
2005-04-20 16:50:00,1.54147,1.54147,1.54126,1.54137,223799998.0
2005-04-20 16:51:00,1.54114,1.5413,1.54091,1.54091,183899999.0
2005-04-20 16:52:00,1.54105,1.54128,1.54105,1.54128,89499999.0
2005-04-20 16:53:00,1.54111,1.54133,1.54111,1.54133,231499998.0
2005-04-20 16:54:00,1.54138,1.54156,1.54121,1.54134,438000002.0
2005-04-20 16:55:00,1.54137,1.54169,1.54137,1.54156,615800005.0
2005-04-20 16:56:00,1.54143,1.54157,1.54137,1.54156,438599998.0
2005-04-20 16:57:00,1.5415,1.54161,1.54142,1.54161,126100002.0
2005-04-20 16:58:00,1.54128,1.54162,1.54128,1.54152,406000001.0
2005-04-20 16:59:00,1.54142,1.54179,1.54142,1.54179,166000000.0
2005-04-20 17:00:00,1.54166,1.54198,1.54161,1.54198,244400000.0
2005-04-20 17:01:00,1.54195,1.54216,1.54193,1.54205,270200001.0
2005-04-20 17:02:00,1.54228,1.54235,1.54211,1.54212,348500004.0
2005-04-20 17:03:00,1.5422,1.5422,1.5419,1.54194,317100002.0
2005-04-20 17:04:00,1.54223,1.5423,1.54185,1.54185,249699999.0
2005-04-20 17:05:00,1.54208,1.54222,1.54184,1.54191,260600000.0
2005-04-20 17:06:00,1.54178,1.5422,1.54178,1.54218,248200007.0
2005-04-20 17:07:00,1.54206,1.54241,1.54197,1.54241,272800002.0
2005-04-20 17:08:00,1.54243,1.54278,1.54227,1.54268,347100001.0
2005-04-20 17:09:00,1.54262,1.54269,1.5424,1.54262,561099997.0
2005-04-20 17:10:00,1.54242,1.54263,1.54224,1.54239,320600003.0
2005-04-20 17:11:00,1.5424,1.54258,1.54232,1.54247,355799994.0
2005-04-20 17:12:00,1.54252,1.54265,1.5424,1.54262,338299998.0
2005-04-20 17:13:00,1.54272,1.54272,1.54242,1.54245,325800001.0
2005-04-20 17:14:00,1.54249,1.54256,1.54232,1.54249,224599999.0
2005-04-20 17:15:00,1.5424,1.5425,1.54217,1.5425,315600003.0
2005-04-20 17:16:00,1.5424,1.54264,1.54238,1.54262,381899996.0
2005-04-20 17:17:00,1.54251,1.54252,1.54228,1.54245,205500002.0
2005-04-20 17:18:00,1.54228,1.54255,1.54227,1.54255,382000003.0
2005-04-20 17:19:00,1.54237,1.5425,1.54236,1.54247,287600001.0
2005-04-20 17:20:00,1.54243,1.54265,1.54227,1.54254,412099998.0
2005-04-20 17:21:00,1.5424,1.54258,1.5424,1.54255,273699998.0
2005-04-20 17:22:00,1.54252,1.54253,1.5422,1.54221,383400006.0
2005-04-20 17:23:00,1.54223,1.54223,1.54189,1.54189,180300003.0
2005-04-20 17:24:00,1.54203,1.54205,1.54181,1.54185,231999998.0
2005-04-20 17:25:00,1.5422,1.5422,1.54194,1.5422,209100002.0
2005-04-20 17:26:00,1.54204,1.54214,1.54189,1.54214,350200000.0
2005-04-20 17:27:00,1.54207,1.5424,1.54199,1.5423,176200000.0
2005-04-20 17:28:00,1.54245,1.54245,1.5422,1.5422,326700001.0
2005-04-20 17:29:00,1.54251,1.54262,1.54234,1.5425,222000001.0
2005-04-20 17:30:00,1.54238,1.54263,1.54217,1.54217,269300001.0
2005-04-20 17:31:00,1.54244,1.54249,1.54227,1.54234,522300002.0
2005-04-20 17:32:00,1.54245,1.5426,1.54221,1.54254,361799999.0
2005-04-20 17:33:00,1.54272,1.54283,1.54259,1.54266,391299999.0
2005-04-20 17:34:00,1.5428,1.5428,1.54255,1.54279,304500002.0
2005-04-20 17:35:00,1.54287,1.54289,1.54253,1.54264,354299996.0
2005-04-20 17:36:00,1.54245,1.5429,1.54245,1.5426,285700003.0
2005-04-20 17:37:00,1.54254,1.54286,1.54254,1.54268,320400002.0
2005-04-20 17:38:00,1.54271,1.54284,1.54256,1.54266,492100000.0
2005-04-20 17:39:00,1.54268,1.5428,1.54261,1.54275,312300003.0
2005-04-20 17:40:00,1.54249,1.5431,1.54249,1.5431,289300003.0
2005-04-20 17:41:00,1.54309,1.54309,1.54281,1.54289,240300002.0
2005-04-20 17:42:00,1.54283,1.54295,1.54261,1.54274,137100001.0
2005-04-20 17:43:00,1.54253,1.54283,1.54248,1.54257,314499995.0
2005-04-20 17:44:00,1.54228,1.54272,1.54228,1.54272,259400003.0
2005-04-20 17:45:00,1.54268,1.54275,1.54253,1.54258,410300003.0
2005-04-20 17:46:00,1.54263,1.54282,1.54254,1.54282,289900003.0
2005-04-20 17:47:00,1.5426,1.5426,1.54213,1.5422,234400001.0
2005-04-20 17:48:00,1.54228,1.54263,1.54222,1.54249,336399996.0
2005-04-20 17:49:00,1.5426,1.54273,1.54235,1.54259,494600004.0
2005-04-20 17:50:00,1.54265,1.54293,1.54247,1.54279,337000003.0
2005-04-20 17:51:00,1.54298,1.5431,1.54284,1.54301,201600003.0
2005-04-20 17:52:00,1.54299,1.54313,1.54274,1.54309,279599997.0
2005-04-20 17:53:00,1.54289,1.54309,1.54274,1.54286,213000000.0
2005-04-20 17:54:00,1.54291,1.54302,1.5427,1.54283,367300002.0
2005-04-20 17:55:00,1.54285,1.54316,1.54285,1.54309,277399999.0
2005-04-20 17:56:00,1.54274,1.54288,1.54271,1.54288,278799995.0
2005-04-20 17:57:00,1.54299,1.54306,1.54288,1.54306,266900002.0
2005-04-20 17:58:00,1.54272,1.54307,1.54272,1.54307,213500000.0
2005-04-20 17:59:00,1.54305,1.54309,1.54283,1.54293,361199998.0
2005-04-20 18:00:00,1.54295,1.54309,1.5429,1.54297,246500003.0
2005-04-20 18:01:00,1.5431,1.5433,1.5431,1.5431,1508900010.0
2005-04-20 18:02:00,1.5431,1.5433,1.5431,1.5431,1508900010.0
2005-04-20 18:06:00,1.5429,1.5431,1.5429,1.5429,1508900010.0
2005-04-20 18:07:00,1.5431,1.5431,1.5429,1.5429,1508900010.0
2005-04-20 18:08:00,1.5429,1.5429,1.5429,1.5429,1508900010.0
2005-04-20 18:09:00,1.54254,1.54281,1.54242,1.54281,1508900010.0
2005-04-20 18:10:00,1.5429,1.5429,1.5429,1.5429,1388400000.0
2005-04-20 18:11:00,1.5428,1.54282,1.54248,1.54254,1388400000.0
2005-04-20 18:12:00,1.54275,1.54275,1.54258,1.5426,2028200006.0
2005-04-20 18:13:00,1.54277,1.5428,1.54253,1.54253,1478699996.0
2005-04-20 18:15:00,1.54271,1.54294,1.5425,1.54294,1150000007.0
2005-04-20 18:16:00,1.5429,1.5429,1.5427,1.5427,1763899998.0
2005-04-20 18:17:00,1.5429,1.54308,1.54277,1.54282,1763899998.0
2005-04-20 18:18:00,1.54271,1.5431,1.54271,1.54296,733699997.0
2005-04-20 18:19:00,1.54288,1.54301,1.54266,1.54297,1925000006.0
2005-04-20 18:20:00,1.54304,1.54304,1.5428,1.54282,2127600009.0
2005-04-20 18:21:00,1.54301,1.54301,1.54274,1.54279,764300006.0
2005-04-20 18:22:00,1.54272,1.5429,1.54238,1.54276,899000005.0
2005-04-20 18:23:00,1.5427,1.5429,1.5427,1.5429,1412000007.0
2005-04-20 18:26:00,1.5429,1.5429,1.5429,1.5429,1412000007.0
2005-04-20 18:27:00,1.54275,1.54279,1.54244,1.5426,1412000007.0
2005-04-20 18:28:00,1.54268,1.54292,1.54259,1.54268,2040300002.0
2005-04-20 18:29:00,1.54279,1.543,1.54273,1.54283,1781600006.0
2005-04-20 18:30:00,1.54265,1.54289,1.54265,1.54288,954200006.0
2005-04-20 18:31:00,1.5428,1.54295,1.54274,1.54295,978099996.0
2005-04-20 18:32:00,1.5428,1.5429,1.54251,1.54264,1291700005.0
2005-04-20 18:34:00,1.5429,1.5429,1.5429,1.5429,1808200003.0
2005-04-20 18:35:00,1.54274,1.54274,1.54249,1.5426,1808200003.0
2005-04-20 18:36:00,1.54261,1.5427,1.54242,1.54267,1112600006.0
2005-04-20 18:37:00,1.54261,1.5427,1.54237,1.54258,1938600002.0
2005-04-20 18:38:00,1.54258,1.54258,1.54227,1.54237,1672000007.0
2005-04-20 18:39:00,1.54261,1.54282,1.5425,1.5425,1886400007.0
2005-04-20 18:40:00,1.5429,1.5429,1.5425,1.5427,1128399998.0
2005-04-20 18:41:00,1.54231,1.54257,1.54168,1.54221,1128399998.0
2005-04-20 18:42:00,1.54232,1.54247,1.54217,1.54223,1184000007.0
2005-04-20 18:43:00,1.54215,1.54226,1.54184,1.54201,572899996.0
2005-04-20 18:44:00,1.54203,1.54203,1.5416,1.54174,834899995.0
2005-04-20 18:45:00,1.54179,1.542,1.54169,1.54195,607800005.0
2005-04-20 18:46:00,1.54187,1.54205,1.54154,1.54168,452400002.0
2005-04-20 18:47:00,1.54172,1.54192,1.54167,1.54178,458200004.0
2005-04-20 18:48:00,1.54177,1.54195,1.54167,1.54195,1315100017.0
2005-04-20 18:49:00,1.542,1.54207,1.54194,1.54199,353799999.0
2005-04-20 18:50:00,1.54195,1.54216,1.54182,1.54202,592700002.0
2005-04-20 18:51:00,1.54205,1.5423,1.54173,1.54182,1690300004.0
2005-04-20 18:52:00,1.54202,1.54236,1.54196,1.54232,1484400001.0
2005-04-20 18:53:00,1.54235,1.54256,1.54168,1.54212,1117400001.0
2005-04-20 18:54:00,1.54206,1.54213,1.54173,1.54173,491500002.0
2005-04-20 18:55:00,1.542,1.54217,1.54126,1.54126,1434400010.0
2005-04-20 18:56:00,1.54182,1.542,1.54175,1.54193,829399999.0
2005-04-20 18:57:00,1.54176,1.54193,1.54166,1.54193,713000008.0
2005-04-20 18:58:00,1.54195,1.54195,1.54162,1.54178,927200000.0
2005-04-20 18:59:00,1.54207,1.54207,1.54174,1.54183,1645899998.0
2005-04-20 19:00:00,1.54177,1.54187,1.54143,1.54143,592000002.0
2005-04-20 19:01:00,1.54159,1.54177,1.54154,1.54158,305599995.0
2005-04-20 19:02:00,1.54145,1.54187,1.54145,1.54187,924799999.0
2005-04-20 19:03:00,1.54189,1.54189,1.54168,1.54176,450800000.0
2005-04-20 19:04:00,1.54174,1.54188,1.54174,1.54188,255300000.0
2005-04-20 19:05:00,1.54192,1.54203,1.54184,1.54199,634199998.0
2005-04-20 19:06:00,1.54189,1.54205,1.54182,1.54198,1782599995.0
2005-04-20 19:07:00,1.54195,1.54204,1.54173,1.54173,707200003.0
2005-04-20 19:08:00,1.54199,1.54206,1.54184,1.54184,1567699996.0
2005-04-20 19:09:00,1.54164,1.54199,1.54157,1.54169,1653899993.0
2005-04-20 19:10:00,1.54176,1.54206,1.54175,1.54206,815700000.0
2005-04-20 19:11:00,1.54203,1.54203,1.5418,1.5419,1730200008.0
2005-04-20 19:12:00,1.54173,1.54189,1.5417,1.54189,942800003.0
2005-04-20 19:13:00,1.5413,1.5415,1.54111,1.54135,461899999.0
2005-04-20 19:14:00,1.54092,1.54112,1.54078,1.54096,293299997.0
2005-04-20 19:15:00,1.54085,1.54119,1.54078,1.54096,1474599993.0
2005-04-20 19:16:00,1.54088,1.54097,1.54061,1.54073,723899992.0
2005-04-20 19:17:00,1.54104,1.54111,1.54072,1.5408,818199996.0
2005-04-20 19:18:00,1.54108,1.54129,1.54081,1.54106,855400000.0
2005-04-20 19:19:00,1.54121,1.54136,1.54103,1.54118,872900000.0
2005-04-20 19:20:00,1.54144,1.54144,1.54115,1.5413,938800003.0
2005-04-20 19:21:00,1.54123,1.5414,1.54116,1.5413,871500006.0
2005-04-20 19:22:00,1.5412,1.54133,1.54105,1.54114,209699998.0
2005-04-20 19:23:00,1.54117,1.5413,1.54102,1.5413,744799996.0
2005-04-20 19:24:00,1.54124,1.54143,1.54122,1.54138,592200000.0
2005-04-20 19:25:00,1.5413,1.54136,1.54101,1.54101,993600005.0
2005-04-20 19:26:00,1.54125,1.54128,1.54096,1.54108,836699997.0
2005-04-20 19:27:00,1.54114,1.54146,1.54106,1.54116,1425500008.0
2005-04-20 19:28:00,1.54106,1.5413,1.54103,1.54112,426000000.0
2005-04-20 19:29:00,1.54105,1.54127,1.54095,1.54112,839600004.0
2005-04-20 19:30:00,1.5412,1.5413,1.5412,1.5412,1548399997.0
2005-04-20 19:31:00,1.54117,1.54132,1.54101,1.54106,1548399997.0
2005-04-20 19:32:00,1.54123,1.54158,1.54111,1.54134,781200001.0
2005-04-20 19:33:00,1.54146,1.54152,1.54113,1.54134,818200001.0
2005-04-20 19:34:00,1.54156,1.54159,1.54112,1.54126,1609999998.0
2005-04-20 19:35:00,1.54131,1.5415,1.54103,1.54118,949600001.0
2005-04-20 19:36:00,1.54137,1.54145,1.54104,1.54134,908499999.0
2005-04-20 19:37:00,1.54145,1.54156,1.54132,1.5414,302200002.0
2005-04-20 19:38:00,1.54138,1.5414,1.54113,1.54123,637600002.0
2005-04-20 19:39:00,1.54128,1.54133,1.54105,1.54105,992200000.0
2005-04-20 19:40:00,1.54123,1.54123,1.54072,1.54085,502300004.0
2005-04-20 19:41:00,1.54092,1.5411,1.54092,1.5411,382500001.0
2005-04-20 19:42:00,1.54096,1.54115,1.54086,1.54115,550800001.0
2005-04-20 19:43:00,1.54124,1.54135,1.54115,1.54135,485800011.0
2005-04-20 19:44:00,1.54147,1.5416,1.54127,1.54131,1196400004.0
2005-04-20 19:45:00,1.54138,1.54153,1.54124,1.54145,212500000.0
2005-04-20 19:46:00,1.54144,1.54153,1.54132,1.54132,869200005.0
2005-04-20 19:47:00,1.5413,1.5416,1.5413,1.5416,272100003.0
2005-04-20 19:48:00,1.54151,1.5416,1.54145,1.54155,645399999.0
2005-04-20 19:49:00,1.54144,1.54164,1.54128,1.5415,1189499996.0
2005-04-20 19:50:00,1.54142,1.54155,1.54139,1.54141,157299999.0
2005-04-20 19:51:00,1.54129,1.54151,1.54129,1.54151,474999998.0
2005-04-20 19:52:00,1.54147,1.54155,1.5414,1.54155,275900000.0
2005-04-20 19:53:00,1.54154,1.54155,1.54135,1.54135,367100000.0
2005-04-20 19:54:00,1.5416,1.54161,1.54141,1.54141,343900005.0
2005-04-20 19:55:00,1.54148,1.54156,1.54128,1.54138,563099999.0
2005-04-20 19:56:00,1.54117,1.54138,1.54114,1.54138,1313799998.0
2005-04-20 19:57:00,1.54122,1.5415,1.54101,1.54119,1705899991.0
2005-04-20 19:58:00,1.54135,1.54145,1.5412,1.54122,1629599998.0
2005-04-20 19:59:00,1.54134,1.54151,1.54127,1.54146,1310100000.0
2005-04-20 20:00:00,1.54145,1.54153,1.54124,1.54137,569900004.0
2005-04-20 20:01:00,1.54143,1.54154,1.54124,1.54134,739699995.0
2005-04-20 20:02:00,1.54131,1.54154,1.54129,1.54152,399200002.0
2005-04-20 20:03:00,1.54154,1.54174,1.54145,1.54145,120500000.0
2005-04-20 20:04:00,1.54142,1.54186,1.54135,1.54186,291700002.0
2005-04-20 20:05:00,1.54173,1.54204,1.54164,1.54204,370299999.0
2005-04-20 20:06:00,1.54202,1.5421,1.54181,1.54186,505700002.0
2005-04-20 20:07:00,1.54178,1.54178,1.54122,1.54128,355500001.0
2005-04-20 20:08:00,1.54131,1.54139,1.54122,1.5413,1445000000.0
2005-04-20 20:09:00,1.54134,1.54149,1.54126,1.54137,217100000.0
2005-04-20 20:10:00,1.54142,1.54142,1.54115,1.54121,425800000.0
2005-04-20 20:11:00,1.54134,1.54134,1.5409,1.5411,968800006.0
2005-04-20 20:12:00,1.5412,1.54131,1.54106,1.54107,333199997.0
2005-04-20 20:13:00,1.54116,1.54121,1.54098,1.54101,1651499997.0
2005-04-20 20:14:00,1.54106,1.54127,1.54106,1.54121,671800003.0
2005-04-20 20:15:00,1.54128,1.5414,1.54106,1.5412,980000004.0
2005-04-20 20:16:00,1.54125,1.54128,1.54105,1.5411,1540500003.0
2005-04-20 20:17:00,1.54133,1.54133,1.54113,1.54126,289799999.0
2005-04-20 20:18:00,1.54122,1.54122,1.54096,1.54101,539600003.0
2005-04-20 20:19:00,1.5413,1.5413,1.5412,1.5413,582599997.0
2005-04-20 20:20:00,1.5412,1.5413,1.5412,1.5413,582599997.0
2005-04-20 20:21:00,1.54117,1.54125,1.54106,1.54119,582599997.0
2005-04-20 20:22:00,1.5411,1.54123,1.54095,1.54116,699999998.0
2005-04-20 20:23:00,1.54104,1.54127,1.54104,1.5412,961600001.0
2005-04-20 20:24:00,1.54125,1.54125,1.54101,1.54109,557900007.0
2005-04-20 20:25:00,1.5411,1.54127,1.54099,1.54122,963200008.0
2005-04-20 20:26:00,1.54103,1.54115,1.541,1.54109,275800004.0
2005-04-20 20:27:00,1.54113,1.54118,1.54098,1.5411,341800001.0
2005-04-20 20:28:00,1.5413,1.5413,1.5412,1.5412,1477299990.0
2005-04-20 20:29:00,1.54121,1.5413,1.54099,1.54099,1477299990.0
2005-04-20 20:31:00,1.5412,1.5413,1.5412,1.5412,524399997.0
2005-04-20 20:33:00,1.54096,1.54113,1.54081,1.54093,524399997.0
2005-04-20 20:34:00,1.54104,1.54109,1.54081,1.54081,289899998.0
2005-04-20 20:35:00,1.54092,1.54098,1.54071,1.54091,647000004.0
2005-04-20 20:36:00,1.54097,1.54115,1.54075,1.54104,473999997.0
2005-04-20 20:37:00,1.54096,1.54105,1.54073,1.54085,782800000.0
2005-04-20 20:38:00,1.54084,1.54084,1.54054,1.54065,1520200003.0
2005-04-20 20:39:00,1.54055,1.54075,1.54043,1.54069,900500001.0
2005-04-20 20:40:00,1.54078,1.54081,1.54055,1.54058,1352399997.0
2005-04-20 20:41:00,1.54054,1.54073,1.54043,1.54046,451900000.0
2005-04-20 20:42:00,1.54053,1.54071,1.54047,1.54068,283800001.0
2005-04-20 20:43:00,1.54073,1.54097,1.54057,1.54057,684300007.0
2005-04-20 20:44:00,1.54079,1.54112,1.54061,1.54068,1185300005.0
2005-04-20 20:45:00,1.54071,1.5409,1.54061,1.54083,846900009.0
2005-04-20 20:46:00,1.54075,1.54082,1.54049,1.5408,441299997.0
2005-04-20 20:47:00,1.54097,1.54097,1.54063,1.54067,971600007.0
2005-04-20 20:48:00,1.54073,1.5409,1.54059,1.54064,1336799998.0
2005-04-20 20:49:00,1.54075,1.54093,1.5406,1.54093,978400003.0
2005-04-20 20:50:00,1.54071,1.54093,1.54061,1.54084,1997800006.0
2005-04-20 20:51:00,1.54075,1.54085,1.54067,1.5408,359599999.0
2005-04-20 20:52:00,1.54085,1.54085,1.54059,1.54072,1206199994.0
2005-04-20 20:53:00,1.5407,1.54086,1.54067,1.5408,1875399996.0
2005-04-20 20:54:00,1.54054,1.54079,1.54054,1.54078,757800001.0
2005-04-20 20:55:00,1.54077,1.54077,1.54057,1.54062,650200002.0
2005-04-20 20:56:00,1.541,1.541,1.5408,1.5408,1405899996.0
2005-04-20 20:58:00,1.5411,1.5411,1.5408,1.5408,1405899996.0
2005-04-20 20:59:00,1.541,1.5411,1.5408,1.541,1405899996.0
2005-04-20 21:00:00,1.5411,1.5411,1.5408,1.541,1405899996.0
2005-04-20 21:02:00,1.54067,1.54094,1.54036,1.54044,1405899996.0
2005-04-20 21:03:00,1.54077,1.54093,1.54067,1.5408,1370800004.0
2005-04-20 21:04:00,1.54073,1.54085,1.54067,1.54085,186999999.0
2005-04-20 21:05:00,1.54097,1.54097,1.54067,1.54082,751399998.0
2005-04-20 21:06:00,1.54084,1.54104,1.54077,1.54093,388799996.0
2005-04-20 21:07:00,1.54102,1.54118,1.54084,1.54092,388499999.0
2005-04-20 21:08:00,1.54104,1.54129,1.541,1.54127,327100002.0
2005-04-20 21:09:00,1.54117,1.54117,1.54099,1.54099,603900003.0
2005-04-20 21:10:00,1.54114,1.54121,1.54092,1.54121,1031100001.0
2005-04-20 21:11:00,1.54115,1.54123,1.54098,1.54107,585999999.0
2005-04-20 21:12:00,1.54109,1.54118,1.54088,1.54103,410600005.0
2005-04-20 21:13:00,1.54095,1.54121,1.54089,1.54112,1016000000.0
2005-04-20 21:14:00,1.54111,1.54123,1.54099,1.54123,622800000.0
2005-04-20 21:15:00,1.54112,1.54123,1.54085,1.5411,801400005.0
2005-04-20 21:16:00,1.54085,1.54123,1.54085,1.5412,706300001.0
2005-04-20 21:17:00,1.54114,1.54126,1.54086,1.541,1488000005.0
2005-04-20 21:18:00,1.54111,1.5412,1.54095,1.54095,623500003.0
2005-04-20 21:19:00,1.54115,1.54115,1.54077,1.54077,546800006.0
2005-04-20 21:20:00,1.541,1.541,1.541,1.541,1641599996.0
2005-04-20 21:21:00,1.5411,1.5411,1.541,1.541,1641599996.0
2005-04-20 21:22:00,1.54097,1.54107,1.54079,1.54093,1641599996.0
2005-04-20 21:23:00,1.54083,1.54105,1.54067,1.54099,1532700005.0
2005-04-20 21:24:00,1.5409,1.5412,1.5409,1.54107,538500007.0
2005-04-20 21:25:00,1.5413,1.54135,1.54104,1.54112,1227400010.0
2005-04-20 21:26:00,1.54106,1.54122,1.54086,1.54101,378600004.0
2005-04-20 21:27:00,1.54116,1.54123,1.54107,1.54123,536600005.0
2005-04-20 21:28:00,1.54101,1.54125,1.54101,1.54116,683500010.0
2005-04-20 21:29:00,1.54082,1.5412,1.54082,1.54114,503499998.0
2005-04-20 21:30:00,1.54113,1.54113,1.54084,1.54084,614399998.0
2005-04-20 21:31:00,1.54077,1.54099,1.54064,1.54099,641699998.0
2005-04-20 21:32:00,1.54109,1.54116,1.54086,1.54088,1944599992.0
2005-04-20 21:33:00,1.54106,1.54114,1.54097,1.54114,168399999.0
2005-04-20 21:34:00,1.54094,1.54113,1.54083,1.54093,1651600001.0
2005-04-20 21:35:00,1.54108,1.54108,1.54081,1.54084,752499995.0
2005-04-20 21:36:00,1.54116,1.54121,1.541,1.54104,310699999.0
2005-04-20 21:37:00,1.541,1.54115,1.54094,1.54107,423200001.0
2005-04-20 21:38:00,1.54094,1.54124,1.54094,1.54124,398400002.0
2005-04-20 21:39:00,1.54112,1.54124,1.54088,1.54101,421799999.0
2005-04-20 21:40:00,1.54094,1.54118,1.54079,1.54087,575500009.0
2005-04-20 21:41:00,1.54105,1.54108,1.54089,1.54093,803600002.0
2005-04-20 21:42:00,1.5408,1.54104,1.54067,1.54079,591800003.0
2005-04-20 21:43:00,1.54081,1.54093,1.54061,1.54076,1215700001.0
2005-04-20 21:44:00,1.54097,1.54106,1.54078,1.54093,1350800006.0
2005-04-20 21:45:00,1.54098,1.54114,1.54076,1.54091,799099990.0
2005-04-20 21:46:00,1.54083,1.54105,1.54078,1.54101,1414600002.0
2005-04-20 21:47:00,1.54098,1.54111,1.54081,1.54088,1580300001.0
2005-04-20 21:48:00,1.54088,1.54106,1.54087,1.54104,321900003.0
2005-04-20 21:49:00,1.541,1.541,1.5407,1.5407,1253000008.0
2005-04-20 21:50:00,1.54084,1.54115,1.54078,1.54101,318999999.0
2005-04-20 21:51:00,1.54097,1.54113,1.54083,1.54108,659400001.0
2005-04-20 21:52:00,1.54102,1.54102,1.54074,1.54078,1728100018.0
2005-04-20 21:53:00,1.541,1.54105,1.54088,1.54095,278299995.0
2005-04-20 21:54:00,1.54098,1.54116,1.54097,1.54104,293400003.0
2005-04-20 21:55:00,1.54104,1.54126,1.54066,1.54076,527699995.0
2005-04-20 21:56:00,1.54098,1.54105,1.54085,1.541,560900001.0
2005-04-20 21:57:00,1.541,1.54105,1.5409,1.54098,499200005.0
2005-04-20 21:58:00,1.54101,1.54112,1.54086,1.54108,730000005.0
2005-04-20 21:59:00,1.54085,1.54109,1.54085,1.541,1009199999.0
2005-04-20 22:00:00,1.5409,1.54113,1.54081,1.5411,571300000.0
2005-04-20 22:01:00,1.5411,1.54116,1.54106,1.54106,225200001.0
2005-04-20 22:02:00,1.54105,1.54107,1.54071,1.54071,1035099999.0
2005-04-20 22:03:00,1.54105,1.54112,1.54077,1.54101,363999996.0
2005-04-20 22:04:00,1.54113,1.54114,1.54086,1.54105,605500000.0
2005-04-20 22:05:00,1.54114,1.54114,1.54093,1.54105,424199998.0
2005-04-20 22:06:00,1.54104,1.54127,1.54096,1.5411,439400000.0
2005-04-20 22:07:00,1.54114,1.54118,1.54088,1.54102,361200001.0
2005-04-20 22:08:00,1.54104,1.54118,1.54092,1.54095,379599998.0
2005-04-20 22:09:00,1.54088,1.5411,1.54077,1.54082,405300002.0
2005-04-20 22:10:00,1.54086,1.54112,1.54086,1.54106,424499995.0
2005-04-20 22:11:00,1.5412,1.5412,1.54096,1.54098,203399998.0
2005-04-20 22:12:00,1.54115,1.54118,1.54105,1.54108,706400004.0
2005-04-20 22:13:00,1.54095,1.54115,1.54095,1.54114,294399998.0
2005-04-20 22:14:00,1.54105,1.54117,1.54092,1.54115,247900000.0
2005-04-20 22:15:00,1.541,1.54127,1.54096,1.54117,797299996.0
2005-04-20 22:16:00,1.54094,1.54111,1.54089,1.54111,297500000.0
2005-04-20 22:17:00,1.54125,1.54127,1.5412,1.54124,51300000.0
2005-04-20 22:18:00,1.54111,1.54111,1.54089,1.54089,120899998.0
2005-04-20 22:19:00,1.54094,1.54113,1.54081,1.5411,277000000.0
2005-04-20 22:20:00,1.5408,1.54099,1.54075,1.54092,295100002.0
2005-04-20 22:21:00,1.54093,1.54119,1.5409,1.54103,314099997.0
2005-04-20 22:22:00,1.54124,1.54182,1.54095,1.54174,820300001.0
2005-04-20 22:23:00,1.54113,1.54157,1.54106,1.54148,175799998.0
2005-04-20 22:24:00,1.54128,1.54141,1.541,1.54119,375500006.0
2005-04-20 22:25:00,1.54137,1.54148,1.54128,1.54128,715499998.0
2005-04-20 22:26:00,1.5412,1.54153,1.54118,1.54144,760400002.0
2005-04-20 22:27:00,1.54127,1.54145,1.54107,1.54132,214099999.0
2005-04-20 22:28:00,1.54112,1.54145,1.54109,1.54125,663700004.0
2005-04-20 22:29:00,1.5412,1.54158,1.5412,1.54148,753800008.0
2005-04-20 22:30:00,1.54145,1.5415,1.5412,1.54133,704299999.0
2005-04-20 22:31:00,1.54084,1.54114,1.54037,1.54065,242299999.0
2005-04-20 22:32:00,1.5414,1.54143,1.54091,1.54131,366900002.0
2005-04-20 22:33:00,1.54131,1.54157,1.54123,1.54152,82200001.0
2005-04-20 22:34:00,1.54153,1.54153,1.54134,1.54138,497799993.0
2005-04-20 22:35:00,1.54141,1.54153,1.54138,1.54143,115000000.0
2005-04-20 22:36:00,1.54135,1.54147,1.5412,1.54127,749199998.0
2005-04-20 22:37:00,1.54114,1.54144,1.54104,1.54139,377300006.0
2005-04-20 22:38:00,1.54114,1.54133,1.54096,1.54131,606200011.0
2005-04-20 22:39:00,1.54114,1.54152,1.54098,1.54138,785300004.0
2005-04-20 22:40:00,1.54137,1.54159,1.54125,1.54153,814300001.0
2005-04-20 22:41:00,1.54125,1.54147,1.54119,1.54132,585400007.0
2005-04-20 22:42:00,1.54127,1.54147,1.54113,1.5413,787800002.0
2005-04-20 22:43:00,1.54131,1.54149,1.54111,1.54136,1276200004.0
2005-04-20 22:44:00,1.54126,1.54138,1.54106,1.54136,271600003.0
2005-04-20 22:45:00,1.54127,1.54127,1.54097,1.54097,236299998.0
2005-04-20 22:46:00,1.54101,1.54113,1.54086,1.54109,325100002.0
2005-04-20 22:47:00,1.54108,1.54123,1.54105,1.54123,195300000.0
2005-04-20 22:48:00,1.54109,1.54125,1.54102,1.5411,439800004.0
2005-04-20 22:49:00,1.54115,1.54127,1.54087,1.54111,793700004.0
2005-04-20 22:50:00,1.54118,1.54118,1.54094,1.54094,189200001.0
2005-04-20 22:51:00,1.54114,1.54123,1.54095,1.54106,542700003.0
2005-04-20 22:52:00,1.5411,1.54113,1.54062,1.54088,268800001.0
2005-04-20 22:53:00,1.54119,1.5413,1.54111,1.5413,177000001.0
2005-04-20 22:54:00,1.5413,1.54144,1.54107,1.54111,375799999.0
2005-04-20 22:55:00,1.54143,1.54159,1.54133,1.54141,356800001.0
2005-04-20 22:56:00,1.5415,1.54175,1.54137,1.54149,405800004.0
2005-04-20 22:57:00,1.54147,1.54164,1.54147,1.54164,477400004.0
2005-04-20 22:58:00,1.5416,1.54166,1.54145,1.54153,439100007.0
2005-04-20 22:59:00,1.54146,1.54146,1.54101,1.54101,462200000.0
2005-04-20 23:00:00,1.54091,1.5413,1.54091,1.5413,92900000.0
2005-04-20 23:01:00,1.54107,1.54158,1.54105,1.54132,244599999.0
2005-04-20 23:02:00,1.54131,1.54166,1.5413,1.54153,222700004.0
2005-04-20 23:03:00,1.54138,1.54155,1.54125,1.54145,292700000.0
2005-04-20 23:04:00,1.54131,1.54137,1.54107,1.54118,346500007.0
2005-04-20 23:05:00,1.54073,1.54114,1.54061,1.54114,267899998.0
2005-04-20 23:06:00,1.54091,1.54155,1.54074,1.54128,341099998.0
2005-04-20 23:07:00,1.54127,1.54138,1.54108,1.54108,300700004.0
2005-04-20 23:08:00,1.54104,1.54131,1.5409,1.54115,432300004.0
2005-04-20 23:09:00,1.54115,1.54136,1.54099,1.54125,424000000.0
2005-04-20 23:10:00,1.54106,1.54148,1.54106,1.54132,216300003.0
2005-04-20 23:11:00,1.54127,1.54137,1.54096,1.54099,344500004.0
2005-04-20 23:12:00,1.54123,1.54146,1.54112,1.54124,214400001.0
2005-04-20 23:13:00,1.54128,1.54149,1.54122,1.54142,332399999.0
2005-04-20 23:14:00,1.54127,1.54141,1.54112,1.54141,287699998.0
2005-04-20 23:15:00,1.54107,1.54142,1.54104,1.54136,351999999.0
2005-04-20 23:16:00,1.54128,1.54142,1.54114,1.54133,201600001.0
2005-04-20 23:17:00,1.54165,1.54173,1.5412,1.54133,376700001.0
2005-04-20 23:18:00,1.54142,1.54147,1.54115,1.54129,296299999.0
2005-04-20 23:19:00,1.54148,1.54164,1.54131,1.54138,426000005.0
2005-04-20 23:20:00,1.54134,1.54157,1.54086,1.54094,247300000.0
2005-04-20 23:21:00,1.54103,1.54131,1.54103,1.54118,388000003.0
2005-04-20 23:22:00,1.54099,1.54137,1.54099,1.54114,354800004.0
2005-04-20 23:23:00,1.54122,1.54127,1.54095,1.54112,382500000.0
2005-04-20 23:24:00,1.54104,1.5414,1.54099,1.54113,398599994.0
2005-04-20 23:25:00,1.54117,1.54128,1.54082,1.54087,489999999.0
2005-04-20 23:26:00,1.54122,1.54132,1.54118,1.54118,44700002.0
2005-04-20 23:27:00,1.54083,1.5409,1.5407,1.54075,388499999.0
2005-04-20 23:28:00,1.54093,1.54101,1.54077,1.54077,248800002.0
2005-04-20 23:29:00,1.54103,1.54108,1.54055,1.5406,222900002.0
2005-04-20 23:30:00,1.54082,1.54082,1.54059,1.54059,228499996.0
2005-04-20 23:31:00,1.54073,1.5408,1.54058,1.54073,284800002.0
2005-04-20 23:32:00,1.54058,1.54074,1.54031,1.54063,220500000.0
2005-04-20 23:33:00,1.54065,1.54077,1.54064,1.54072,187600004.0
2005-04-20 23:34:00,1.54063,1.5407,1.54038,1.54043,223099999.0
2005-04-20 23:35:00,1.54067,1.54067,1.54045,1.54045,351700000.0
2005-04-20 23:36:00,1.54032,1.54068,1.54032,1.54065,374799998.0
2005-04-20 23:37:00,1.54063,1.54067,1.54054,1.54056,93400000.0
2005-04-20 23:38:00,1.54075,1.54075,1.54045,1.54051,256400002.0
2005-04-20 23:39:00,1.54075,1.54075,1.54062,1.54062,29500000.0
2005-04-20 23:40:00,1.54067,1.54067,1.54053,1.54058,109200001.0
2005-04-20 23:41:00,1.54075,1.54075,1.54054,1.5406,431100006.0
2005-04-20 23:42:00,1.54065,1.5407,1.54047,1.54047,360399998.0
2005-04-20 23:43:00,1.54043,1.54069,1.54026,1.54067,361899999.0
2005-04-20 23:44:00,1.54065,1.54075,1.5405,1.54067,393200003.0
2005-04-20 23:45:00,1.54056,1.54073,1.54049,1.54062,261900002.0
2005-04-20 23:46:00,1.54064,1.5407,1.54042,1.54057,432299999.0
2005-04-20 23:47:00,1.54069,1.54069,1.54041,1.54054,278299999.0
2005-04-20 23:48:00,1.54064,1.5407,1.54038,1.5405,365400000.0
2005-04-20 23:49:00,1.54048,1.54074,1.54032,1.54057,437200000.0
2005-04-20 23:50:00,1.54053,1.54077,1.54053,1.54077,238499999.0
2005-04-20 23:51:00,1.54045,1.54057,1.54041,1.54057,245900001.0
2005-04-20 23:52:00,1.54057,1.54067,1.5403,1.54044,397800001.0
2005-04-20 23:53:00,1.54049,1.54072,1.54039,1.54062,93800000.0
2005-04-20 23:54:00,1.54042,1.54055,1.54019,1.54039,220399999.0
2005-04-20 23:55:00,1.54054,1.54054,1.54037,1.54037,46400000.0
2005-04-20 23:56:00,1.54053,1.54053,1.54023,1.54026,312499996.0
2005-04-20 23:57:00,1.54055,1.54062,1.54039,1.54053,289999997.0
2005-04-20 23:58:00,1.54033,1.5405,1.54031,1.54043,265700000.0
2005-04-20 23:59:00,1.54046,1.54051,1.5403,1.54044,110499998.0
2005-04-21 00:00:00,1.54049,1.54067,1.54038,1.54056,321700001.0
2005-04-21 00:01:00,1.54047,1.54059,1.54041,1.54057,242000004.0
2005-04-21 00:02:00,1.54046,1.54066,1.54044,1.54058,324499995.0
2005-04-21 00:03:00,1.54049,1.5406,1.54033,1.5406,258800002.0
2005-04-21 00:04:00,1.54057,1.5406,1.54044,1.54049,134100000.0
2005-04-21 00:05:00,1.54055,1.54065,1.54046,1.54065,122600002.0
2005-04-21 00:06:00,1.54055,1.54055,1.5404,1.5404,17600000.0
2005-04-21 00:07:00,1.54043,1.54065,1.54037,1.54065,287900001.0
2005-04-21 00:08:00,1.54058,1.5406,1.54047,1.54049,65500002.0
2005-04-21 00:09:00,1.54065,1.54065,1.54042,1.54046,171300000.0
2005-04-21 00:10:00,1.54065,1.54065,1.5406,1.5406,46300002.0
2005-04-21 00:11:00,1.54026,1.54047,1.54011,1.54017,448800001.0
2005-04-21 00:12:00,1.54055,1.54063,1.54043,1.54053,155800002.0
2005-04-21 00:13:00,1.54065,1.54065,1.54042,1.54042,76300000.0
2005-04-21 00:14:00,1.54045,1.54062,1.54045,1.54048,178200002.0
2005-04-21 00:15:00,1.54047,1.54053,1.54039,1.54041,73200000.0
2005-04-21 00:16:00,1.54042,1.54055,1.54034,1.54055,145500001.0
2005-04-21 00:17:00,1.54035,1.54063,1.54032,1.54051,283200003.0
2005-04-21 00:18:00,1.54047,1.54065,1.54032,1.54058,275899998.0
2005-04-21 00:19:00,1.5406,1.54065,1.5406,1.54065,75400000.0
2005-04-21 00:20:00,1.54053,1.54072,1.54022,1.54044,285700000.0
2005-04-21 00:21:00,1.5405,1.54055,1.5403,1.54032,275200004.0
2005-04-21 00:22:00,1.54036,1.54048,1.54025,1.54035,211799999.0
2005-04-21 00:23:00,1.54038,1.5405,1.54032,1.54046,288000002.0
2005-04-21 00:24:00,1.5405,1.54055,1.54027,1.54027,304299997.0
2005-04-21 00:25:00,1.5405,1.54055,1.54033,1.54047,397600002.0
2005-04-21 00:26:00,1.54042,1.5406,1.54038,1.54057,212300000.0
2005-04-21 00:27:00,1.5405,1.5406,1.5405,1.5406,47900002.0
2005-04-21 00:28:00,1.54065,1.54065,1.54048,1.54058,198100004.0
2005-04-21 00:29:00,1.54049,1.54049,1.54034,1.54034,58300000.0
2005-04-21 00:30:00,1.5405,1.5405,1.54027,1.54047,252500005.0
2005-04-21 00:31:00,1.54053,1.54064,1.54046,1.54058,73200001.0
2005-04-21 00:32:00,1.54033,1.54065,1.54017,1.54053,199799999.0
2005-04-21 00:33:00,1.5405,1.54065,1.54045,1.5406,143999999.0
2005-04-21 00:34:00,1.54047,1.54058,1.5402,1.54023,366500004.0
2005-04-21 00:35:00,1.5405,1.5406,1.5405,1.5406,39200000.0
2005-04-21 00:36:00,1.5406,1.54065,1.54027,1.54038,492200003.0
2005-04-21 00:37:00,1.54065,1.54065,1.5406,1.5406,12800000.0
2005-04-21 00:38:00,1.54055,1.54062,1.54055,1.54062,12000000.0
2005-04-21 00:39:00,1.54067,1.54074,1.54038,1.54063,391600004.0
2005-04-21 00:40:00,1.54065,1.54065,1.5405,1.5405,102299999.0
2005-04-21 00:41:00,1.54067,1.54074,1.54041,1.54049,487100003.0
2005-04-21 00:42:00,1.54036,1.54036,1.54016,1.54016,381700010.0
2005-04-21 00:43:00,1.5404,1.54045,1.54017,1.54036,346199997.0
2005-04-21 00:44:00,1.54038,1.54047,1.54027,1.5403,270200000.0
2005-04-21 00:45:00,1.54045,1.54056,1.54021,1.54037,299999999.0
2005-04-21 00:46:00,1.54035,1.54045,1.54022,1.54029,252299999.0
2005-04-21 00:47:00,1.54035,1.54056,1.54019,1.54019,475299998.0
2005-04-21 00:48:00,1.54036,1.54043,1.54028,1.54038,376300000.0
2005-04-21 00:49:00,1.5404,1.54045,1.54025,1.54025,232500005.0
2005-04-21 00:50:00,1.54041,1.54052,1.54031,1.54052,226200002.0
2005-04-21 00:51:00,1.5403,1.54045,1.54012,1.54038,117400001.0
2005-04-21 00:52:00,1.54044,1.54052,1.54016,1.5402,233200002.0
2005-04-21 00:53:00,1.54037,1.54045,1.54023,1.54036,199899998.0
2005-04-21 00:54:00,1.54045,1.54045,1.54026,1.5404,193100002.0
2005-04-21 00:55:00,1.54042,1.54067,1.54037,1.54054,335200004.0
2005-04-21 00:56:00,1.5405,1.54066,1.54039,1.54042,318499995.0
2005-04-21 00:57:00,1.5403,1.54069,1.5403,1.54048,384400002.0
2005-04-21 00:58:00,1.54047,1.5406,1.54021,1.54045,230599998.0
2005-04-21 00:59:00,1.54048,1.54059,1.54027,1.54059,350399999.0
2005-04-21 01:00:00,1.54062,1.54067,1.54045,1.54059,367800000.0
2005-04-21 01:01:00,1.54058,1.54058,1.54035,1.54043,311800002.0
2005-04-21 01:02:00,1.54044,1.54056,1.54038,1.5404,283300002.0
2005-04-21 01:03:00,1.54043,1.54052,1.54015,1.54052,302900004.0
2005-04-21 01:04:00,1.54065,1.54065,1.54035,1.54039,467900003.0
2005-04-21 01:05:00,1.54036,1.54048,1.54025,1.54026,251700005.0
2005-04-21 01:06:00,1.5404,1.54061,1.54016,1.54039,204599998.0
2005-04-21 01:07:00,1.54037,1.54048,1.54027,1.54045,179300002.0
2005-04-21 01:08:00,1.5401,1.54032,1.53997,1.54015,278800000.0
2005-04-21 01:09:00,1.54045,1.54045,1.54026,1.54039,280400001.0
2005-04-21 01:10:00,1.5404,1.54045,1.5403,1.5404,261100003.0
2005-04-21 01:11:00,1.54013,1.54035,1.54006,1.54017,268200002.0
2005-04-21 01:12:00,1.54029,1.54045,1.54021,1.54035,301899995.0
2005-04-21 01:13:00,1.54023,1.54033,1.53985,1.53997,294700000.0
2005-04-21 01:14:00,1.54027,1.54037,1.54018,1.54034,316899999.0
2005-04-21 01:15:00,1.54025,1.54025,1.53997,1.53997,187200001.0
2005-04-21 01:16:00,1.54008,1.54008,1.53948,1.53951,288800000.0
2005-04-21 01:17:00,1.53961,1.53961,1.53902,1.53902,261199999.0
2005-04-21 01:18:00,1.53957,1.53992,1.53957,1.53988,253400001.0
2005-04-21 01:19:00,1.53987,1.53987,1.53956,1.53965,219000000.0
2005-04-21 01:20:00,1.53988,1.53988,1.53963,1.53976,227700001.0
2005-04-21 01:21:00,1.53982,1.53982,1.53943,1.53948,279000001.0
2005-04-21 01:22:00,1.53957,1.53977,1.53946,1.53966,164499999.0
2005-04-21 01:23:00,1.53959,1.53959,1.53936,1.53948,173300003.0
2005-04-21 01:24:00,1.53937,1.53953,1.53919,1.53938,445700005.0
2005-04-21 01:25:00,1.53933,1.53946,1.53921,1.53929,117700002.0
2005-04-21 01:26:00,1.53955,1.53955,1.5395,1.5395,73500000.0
2005-04-21 01:27:00,1.53948,1.53958,1.53935,1.53945,305100002.0
2005-04-21 01:28:00,1.53952,1.53963,1.53938,1.53953,244200001.0
2005-04-21 01:29:00,1.53939,1.5395,1.53932,1.53945,143800001.0
2005-04-21 01:30:00,1.5396,1.5396,1.53946,1.53946,25700000.0
2005-04-21 01:31:00,1.5395,1.5395,1.53929,1.5393,318200002.0
2005-04-21 01:32:00,1.53919,1.53919,1.53834,1.53876,394299995.0
2005-04-21 01:33:00,1.53899,1.53912,1.53894,1.53903,340700001.0
2005-04-21 01:34:00,1.53889,1.53921,1.53871,1.53909,290000002.0
2005-04-21 01:35:00,1.53909,1.53926,1.53901,1.53912,276300001.0
2005-04-21 01:36:00,1.53902,1.53924,1.53891,1.53896,369900002.0
2005-04-21 01:37:00,1.53871,1.53879,1.53846,1.53854,348799998.0
2005-04-21 01:38:00,1.53896,1.53918,1.53896,1.53917,438700002.0
2005-04-21 01:39:00,1.53879,1.53908,1.53879,1.53896,285300001.0
2005-04-21 01:40:00,1.53917,1.53928,1.53901,1.53926,239600000.0
2005-04-21 01:41:00,1.53917,1.53929,1.53895,1.53911,392000001.0
2005-04-21 01:42:00,1.53893,1.53925,1.53893,1.53918,455799996.0
2005-04-21 01:43:00,1.53885,1.53916,1.53885,1.5391,221599998.0
2005-04-21 01:44:00,1.53906,1.53922,1.53898,1.53905,429100001.0
2005-04-21 01:45:00,1.53926,1.53966,1.53922,1.53946,157899999.0
2005-04-21 01:46:00,1.53946,1.53976,1.53945,1.53972,206100002.0
2005-04-21 01:47:00,1.53965,1.53979,1.53953,1.53973,138100001.0
2005-04-21 01:48:00,1.53953,1.53974,1.53944,1.53954,169900000.0
2005-04-21 01:49:00,1.53942,1.53966,1.53936,1.53942,126099999.0
2005-04-21 01:50:00,1.53971,1.53975,1.53957,1.5396,156100000.0
2005-04-21 01:51:00,1.53937,1.53965,1.5392,1.53963,463100002.0
2005-04-21 01:52:00,1.53935,1.53949,1.53927,1.5393,258100002.0
2005-04-21 01:53:00,1.53963,1.53988,1.53962,1.53979,165500004.0
2005-04-21 01:54:00,1.53985,1.5399,1.53952,1.5397,275300001.0
2005-04-21 01:55:00,1.53982,1.53985,1.53959,1.53969,397500003.0
2005-04-21 01:56:00,1.53998,1.54002,1.53975,1.53981,266199998.0
2005-04-21 01:57:00,1.5397,1.53995,1.53965,1.53979,337800006.0
2005-04-21 01:58:00,1.53997,1.54013,1.53984,1.53991,328399997.0
2005-04-21 01:59:00,1.54015,1.54015,1.53991,1.54002,243199996.0
2005-04-21 02:00:00,1.54005,1.54005,1.53974,1.53979,199900001.0
2005-04-21 02:01:00,1.53996,1.53996,1.53983,1.53987,169499997.0
2005-04-21 02:02:00,1.53943,1.53965,1.53933,1.53965,104500000.0
2005-04-21 02:03:00,1.53966,1.53984,1.53964,1.53984,328299999.0
2005-04-21 02:04:00,1.53982,1.53982,1.53952,1.53963,401900008.0
2005-04-21 02:05:00,1.53942,1.53944,1.53914,1.53926,328199998.0
2005-04-21 02:06:00,1.53938,1.53968,1.5393,1.53958,150200001.0
2005-04-21 02:07:00,1.53953,1.53986,1.53952,1.53955,438900001.0
2005-04-21 02:08:00,1.53948,1.53957,1.53925,1.53925,255400001.0
2005-04-21 02:09:00,1.53941,1.53962,1.53936,1.53948,314100000.0
2005-04-21 02:10:00,1.53951,1.53959,1.53938,1.5395,312799997.0
2005-04-21 02:11:00,1.5393,1.53945,1.53908,1.53941,377100004.0
2005-04-21 02:12:00,1.5395,1.5395,1.53919,1.5392,172100000.0
2005-04-21 02:13:00,1.53934,1.53947,1.53923,1.53945,241700001.0
2005-04-21 02:14:00,1.53948,1.5396,1.53929,1.53939,485200002.0
2005-04-21 02:15:00,1.53967,1.53967,1.53933,1.5395,312899997.0
2005-04-21 02:16:00,1.53958,1.53978,1.5394,1.53978,239399996.0
2005-04-21 02:17:00,1.53972,1.5398,1.53957,1.53957,160600002.0
2005-04-21 02:18:00,1.53965,1.53979,1.53953,1.53971,471699998.0
2005-04-21 02:19:00,1.53963,1.53987,1.53963,1.53985,493500007.0
2005-04-21 02:20:00,1.53969,1.53979,1.53958,1.53975,155599997.0
2005-04-21 02:21:00,1.53978,1.53982,1.53963,1.53972,271299999.0
2005-04-21 02:22:00,1.53979,1.53984,1.53967,1.53969,368400002.0
2005-04-21 02:23:00,1.53988,1.53994,1.5397,1.53974,255200003.0
2005-04-21 02:24:00,1.53981,1.54,1.5397,1.54,355599998.0
2005-04-21 02:25:00,1.53981,1.53986,1.53961,1.53975,182499998.0
2005-04-21 02:26:00,1.53961,1.53992,1.53961,1.5399,552800001.0
2005-04-21 02:27:00,1.53978,1.53979,1.5395,1.5395,266800000.0
2005-04-21 02:28:00,1.53957,1.53995,1.53957,1.53991,337799998.0
2005-04-21 02:29:00,1.53975,1.53991,1.53958,1.53982,295700001.0
2005-04-21 02:30:00,1.53983,1.53987,1.53964,1.53971,227000000.0
2005-04-21 02:31:00,1.53968,1.53968,1.53931,1.53949,372200000.0
2005-04-21 02:32:00,1.53969,1.53985,1.53951,1.53967,386800000.0
2005-04-21 02:33:00,1.53963,1.53967,1.53955,1.53955,137599998.0
2005-04-21 02:34:00,1.53938,1.53958,1.53936,1.53937,262700002.0
2005-04-21 02:35:00,1.53961,1.53971,1.53944,1.53955,529099996.0
2005-04-21 02:36:00,1.5394,1.5394,1.53906,1.53922,145400001.0
2005-04-21 02:37:00,1.53929,1.53949,1.53918,1.5393,137800000.0
2005-04-21 02:38:00,1.5392,1.53937,1.5392,1.5393,83800000.0
2005-04-21 02:39:00,1.53928,1.53946,1.53908,1.53918,362500008.0
2005-04-21 02:40:00,1.53944,1.53947,1.53944,1.53947,63900002.0
2005-04-21 02:41:00,1.53937,1.53945,1.5392,1.53921,236599998.0
2005-04-21 02:42:00,1.53929,1.53945,1.53923,1.5393,327400001.0
2005-04-21 02:43:00,1.53945,1.53951,1.53945,1.53951,35100000.0
2005-04-21 02:44:00,1.53932,1.53945,1.53932,1.53945,143700004.0
2005-04-21 02:45:00,1.53945,1.53961,1.53934,1.53941,222899998.0
2005-04-21 02:46:00,1.53948,1.53969,1.53936,1.53953,233600002.0
2005-04-21 02:47:00,1.53946,1.53955,1.5393,1.53947,289200002.0
2005-04-21 02:48:00,1.53971,1.53971,1.53942,1.5395,355299999.0
2005-04-21 02:49:00,1.53945,1.53955,1.53919,1.53934,270500007.0
2005-04-21 02:50:00,1.53951,1.53964,1.53946,1.53954,79900001.0
2005-04-21 02:51:00,1.53973,1.53973,1.53954,1.53956,228900001.0
2005-04-21 02:52:00,1.53948,1.53965,1.53948,1.5396,160900000.0
2005-04-21 02:53:00,1.53965,1.53965,1.53944,1.5395,290400001.0
2005-04-21 02:54:00,1.53947,1.53959,1.53947,1.53959,99799999.0
2005-04-21 02:55:00,1.53948,1.53948,1.5393,1.5393,212400000.0
2005-04-21 02:56:00,1.53943,1.53948,1.53926,1.53938,262800005.0
2005-04-21 02:57:00,1.53951,1.53951,1.53922,1.53935,104400002.0
2005-04-21 02:58:00,1.53934,1.53948,1.53924,1.53939,259700002.0
2005-04-21 02:59:00,1.53937,1.53957,1.53932,1.53943,214200000.0
2005-04-21 03:00:00,1.53954,1.53961,1.53944,1.53949,106200000.0
2005-04-21 03:01:00,1.53945,1.53966,1.53942,1.53952,256400000.0
2005-04-21 03:02:00,1.53945,1.53955,1.53918,1.53918,195000004.0
2005-04-21 03:03:00,1.53946,1.53955,1.53934,1.53945,88700000.0
2005-04-21 03:04:00,1.53938,1.5395,1.53932,1.53945,47900000.0
2005-04-21 03:05:00,1.53948,1.53948,1.53931,1.53931,214000002.0
2005-04-21 03:06:00,1.53946,1.53953,1.53929,1.53948,146299999.0
2005-04-21 03:07:00,1.53938,1.53954,1.53922,1.53952,403399999.0
2005-04-21 03:08:00,1.53928,1.53951,1.53928,1.53943,349500004.0
2005-04-21 03:09:00,1.53915,1.53931,1.53886,1.53894,97600000.0
2005-04-21 03:10:00,1.53918,1.53918,1.5389,1.53897,241500000.0
2005-04-21 03:11:00,1.53892,1.53908,1.53876,1.53892,285000000.0
2005-04-21 03:12:00,1.53874,1.5391,1.53871,1.5391,388500001.0
2005-04-21 03:13:00,1.53896,1.53912,1.53882,1.53882,225300001.0
2005-04-21 03:14:00,1.53887,1.53897,1.53873,1.53885,193900001.0
2005-04-21 03:15:00,1.5387,1.53885,1.53865,1.53878,339699999.0
2005-04-21 03:16:00,1.53879,1.53905,1.53876,1.53895,299000003.0
2005-04-21 03:17:00,1.53913,1.53921,1.53896,1.53907,183699998.0
2005-04-21 03:18:00,1.53905,1.53915,1.53872,1.53893,328699999.0
2005-04-21 03:19:00,1.53887,1.53895,1.53876,1.53888,129300000.0
2005-04-21 03:20:00,1.53893,1.53893,1.53875,1.53881,258199998.0
2005-04-21 03:21:00,1.5388,1.5389,1.5388,1.5389,49900000.0
2005-04-21 03:22:00,1.53895,1.53925,1.53879,1.53904,169399998.0
2005-04-21 03:23:00,1.53891,1.53905,1.53882,1.53902,270199998.0
2005-04-21 03:24:00,1.53903,1.5393,1.53896,1.53922,266300000.0
2005-04-21 03:25:00,1.53922,1.5394,1.53898,1.53921,166999999.0
2005-04-21 03:26:00,1.5393,1.53933,1.53903,1.53903,222300000.0
2005-04-21 03:27:00,1.539,1.5391,1.539,1.5391,76700001.0
2005-04-21 03:28:00,1.53915,1.53915,1.53904,1.53904,182300002.0
2005-04-21 03:29:00,1.53894,1.53917,1.53894,1.53917,49600000.0
2005-04-21 03:30:00,1.53913,1.53921,1.53904,1.53904,253099999.0
2005-04-21 03:31:00,1.5391,1.53929,1.5391,1.53922,174499999.0
2005-04-21 03:32:00,1.53891,1.53921,1.53891,1.53915,215099997.0
2005-04-21 03:33:00,1.53885,1.53908,1.53869,1.53894,371600003.0
2005-04-21 03:34:00,1.53912,1.53912,1.53881,1.53912,457199998.0
2005-04-21 03:35:00,1.53891,1.53923,1.53883,1.53894,299200002.0
2005-04-21 03:36:00,1.53907,1.53907,1.53881,1.53904,307199997.0
2005-04-21 03:37:00,1.53883,1.53898,1.5387,1.53885,229000000.0
2005-04-21 03:38:00,1.53893,1.53917,1.53881,1.539,235500001.0
2005-04-21 03:39:00,1.53893,1.53902,1.53875,1.53887,389100001.0
2005-04-21 03:40:00,1.53883,1.53893,1.5386,1.53883,238099999.0
2005-04-21 03:41:00,1.53882,1.53915,1.53882,1.53915,263799998.0
2005-04-21 03:42:00,1.53898,1.5391,1.53885,1.53901,208200002.0
2005-04-21 03:43:00,1.53895,1.53899,1.53878,1.53878,251200005.0
2005-04-21 03:44:00,1.53898,1.53905,1.53887,1.53898,123800003.0
2005-04-21 03:45:00,1.53911,1.53922,1.53901,1.53904,429500002.0
2005-04-21 03:46:00,1.53908,1.53916,1.53889,1.53907,341799999.0
2005-04-21 03:47:00,1.5389,1.53921,1.5389,1.53921,225400000.0
2005-04-21 03:48:00,1.53925,1.53925,1.53901,1.53901,124399999.0
2005-04-21 03:49:00,1.53893,1.53908,1.53893,1.53907,168500002.0
2005-04-21 03:50:00,1.53896,1.53917,1.53872,1.53917,223300002.0
2005-04-21 03:51:00,1.53927,1.53929,1.53872,1.53899,304100001.0
2005-04-21 03:52:00,1.53915,1.53918,1.53876,1.53889,413600000.0
2005-04-21 03:53:00,1.53908,1.53915,1.53899,1.539,258800000.0
2005-04-21 03:54:00,1.5391,1.53926,1.53904,1.53905,369700005.0
2005-04-21 03:55:00,1.53913,1.53929,1.53909,1.53922,155100002.0
2005-04-21 03:56:00,1.53907,1.53928,1.53893,1.5392,419100002.0
2005-04-21 03:57:00,1.53921,1.53933,1.5391,1.53922,193200002.0
2005-04-21 03:58:00,1.53901,1.5392,1.53883,1.53915,340099999.0
2005-04-21 03:59:00,1.53923,1.53931,1.53908,1.53921,397099996.0
2005-04-21 04:00:00,1.53894,1.53927,1.53894,1.53905,311599996.0
2005-04-21 04:01:00,1.53935,1.53947,1.53917,1.53917,416700000.0
2005-04-21 04:02:00,1.53922,1.53938,1.53922,1.53935,227599995.0
2005-04-21 04:03:00,1.53914,1.53933,1.53889,1.53913,333600004.0
2005-04-21 04:04:00,1.53955,1.53955,1.53932,1.5395,281800001.0
2005-04-21 04:05:00,1.53951,1.53968,1.53935,1.53961,216900001.0
2005-04-21 04:06:00,1.53936,1.53946,1.53921,1.53936,394500001.0
2005-04-21 04:07:00,1.53918,1.53939,1.53901,1.53901,381999997.0
2005-04-21 04:08:00,1.53894,1.53938,1.53894,1.53938,221100000.0
2005-04-21 04:09:00,1.53935,1.53956,1.53917,1.53944,244500006.0
2005-04-21 04:10:00,1.5395,1.53965,1.53949,1.53965,79700000.0
2005-04-21 04:11:00,1.5396,1.53965,1.5394,1.5394,342499998.0
2005-04-21 04:12:00,1.53947,1.53947,1.53878,1.53895,186899995.0
2005-04-21 04:13:00,1.53916,1.53942,1.539,1.53929,136700001.0
2005-04-21 04:14:00,1.53927,1.53933,1.53905,1.53915,355100002.0
2005-04-21 04:15:00,1.53948,1.53953,1.53931,1.5394,205000002.0
2005-04-21 04:16:00,1.53955,1.53959,1.53929,1.53938,354000001.0
2005-04-21 04:17:00,1.53945,1.53979,1.53939,1.53971,283999996.0
2005-04-21 04:18:00,1.5398,1.53982,1.53961,1.53962,434000003.0
2005-04-21 04:19:00,1.53964,1.53973,1.53938,1.53938,259000004.0
2005-04-21 04:20:00,1.53941,1.53953,1.53925,1.5394,68700000.0
2005-04-21 04:21:00,1.53955,1.53958,1.53938,1.53942,206500002.0
2005-04-21 04:22:00,1.53933,1.53955,1.5393,1.53946,252399998.0
2005-04-21 04:23:00,1.53954,1.53967,1.5394,1.53943,502000001.0
2005-04-21 04:24:00,1.53944,1.5396,1.53935,1.53945,177000000.0
2005-04-21 04:25:00,1.53949,1.53957,1.53934,1.53942,240899997.0
2005-04-21 04:26:00,1.53958,1.53958,1.53932,1.53945,347099999.0
2005-04-21 04:27:00,1.53958,1.53958,1.53927,1.53943,199600000.0
2005-04-21 04:28:00,1.53934,1.53943,1.53913,1.5393,394799999.0
2005-04-21 04:29:00,1.53934,1.53934,1.53917,1.53917,74299999.0
2005-04-21 04:30:00,1.53924,1.5394,1.53913,1.53933,314600005.0
2005-04-21 04:31:00,1.53934,1.53941,1.53918,1.53938,263100003.0
2005-04-21 04:32:00,1.5393,1.53955,1.53912,1.53935,178200001.0
2005-04-21 04:33:00,1.53929,1.53941,1.53929,1.53941,63600000.0
2005-04-21 04:34:00,1.53921,1.53937,1.53921,1.53937,63200000.0
2005-04-21 04:35:00,1.53939,1.53939,1.53919,1.53932,224399999.0
2005-04-21 04:36:00,1.53942,1.53945,1.53922,1.53936,282199999.0
2005-04-21 04:37:00,1.53939,1.53942,1.53919,1.53919,308999999.0
2005-04-21 04:38:00,1.5393,1.53944,1.5392,1.53936,291600002.0
2005-04-21 04:39:00,1.53937,1.5394,1.53914,1.53926,178100000.0
2005-04-21 04:40:00,1.53942,1.53942,1.53918,1.53918,96300002.0
2005-04-21 04:41:00,1.53923,1.53935,1.53918,1.53933,281200003.0
2005-04-21 04:42:00,1.53908,1.53948,1.53908,1.53945,298699998.0
2005-04-21 04:43:00,1.53942,1.53951,1.53916,1.53916,398599997.0
2005-04-21 04:44:00,1.5394,1.53945,1.5394,1.53945,50299999.0
2005-04-21 04:45:00,1.5393,1.53956,1.53928,1.53942,200100002.0
2005-04-21 04:46:00,1.53935,1.53955,1.53923,1.53937,377700004.0
2005-04-21 04:47:00,1.53935,1.53951,1.53922,1.53951,240200002.0
2005-04-21 04:48:00,1.53952,1.53952,1.53925,1.53927,132000002.0
2005-04-21 04:49:00,1.5394,1.53947,1.53922,1.5394,355300004.0
2005-04-21 04:50:00,1.5393,1.53947,1.53925,1.53947,333099996.0
2005-04-21 04:51:00,1.5394,1.5395,1.5394,1.5395,99000002.0
2005-04-21 04:52:00,1.53952,1.53955,1.53932,1.53934,245000001.0
2005-04-21 04:53:00,1.53931,1.53967,1.53931,1.53967,90300002.0
2005-04-21 04:54:00,1.5395,1.53965,1.53931,1.5395,294099998.0
2005-04-21 04:55:00,1.53942,1.5396,1.53942,1.5396,66000000.0
2005-04-21 04:56:00,1.5396,1.53967,1.53956,1.53964,200400003.0
2005-04-21 04:57:00,1.5395,1.53971,1.53946,1.53971,198500000.0
2005-04-21 04:58:00,1.53963,1.53973,1.53951,1.53962,408100001.0
2005-04-21 04:59:00,1.53954,1.53979,1.53946,1.53964,303900001.0
2005-04-21 05:00:00,1.53952,1.53965,1.5395,1.5396,292800003.0
2005-04-21 05:01:00,1.53954,1.5397,1.53954,1.53959,222900004.0
2005-04-21 05:02:00,1.53949,1.53967,1.53932,1.53955,312500000.0
2005-04-21 05:03:00,1.53968,1.53968,1.53938,1.53939,207000001.0
2005-04-21 05:04:00,1.53967,1.5397,1.53953,1.53953,272700001.0
2005-04-21 05:05:00,1.5396,1.5397,1.5396,1.5397,58299999.0
2005-04-21 05:06:00,1.53961,1.53972,1.53949,1.53949,218000001.0
2005-04-21 05:07:00,1.53967,1.53978,1.53939,1.53948,180900000.0
2005-04-21 05:08:00,1.53947,1.53982,1.53947,1.53978,289800007.0
2005-04-21 05:09:00,1.53971,1.53988,1.53951,1.5396,481000005.0
2005-04-21 05:10:00,1.53948,1.5398,1.53938,1.5398,287100004.0
2005-04-21 05:11:00,1.53978,1.53979,1.53957,1.53957,277300005.0
2005-04-21 05:12:00,1.53967,1.53972,1.53954,1.53963,400100003.0
2005-04-21 05:13:00,1.53968,1.53977,1.53964,1.53967,207399997.0
2005-04-21 05:14:00,1.53975,1.53976,1.53956,1.53956,174800002.0
2005-04-21 05:15:00,1.53958,1.53958,1.53945,1.53945,21700000.0
2005-04-21 05:16:00,1.53958,1.5396,1.53945,1.5395,131600003.0
2005-04-21 05:17:00,1.53958,1.53965,1.53952,1.5396,61000001.0
2005-04-21 05:18:00,1.5395,1.53965,1.53947,1.53947,232900003.0
2005-04-21 05:19:00,1.53953,1.53953,1.53936,1.53936,43100000.0
2005-04-21 05:20:00,1.53956,1.53975,1.53956,1.53975,170899998.0
2005-04-21 05:21:00,1.53952,1.53966,1.53931,1.53949,366200002.0
2005-04-21 05:22:00,1.53948,1.53978,1.53948,1.53978,170399997.0
2005-04-21 05:23:00,1.5398,1.5398,1.53963,1.53968,221800002.0
2005-04-21 05:24:00,1.5397,1.53983,1.5395,1.53972,295700001.0
2005-04-21 05:25:00,1.53969,1.53986,1.53955,1.53977,331400004.0
2005-04-21 05:26:00,1.53981,1.53999,1.53973,1.53985,294200005.0
2005-04-21 05:27:00,1.53948,1.54002,1.53948,1.54002,324500003.0
2005-04-21 05:28:00,1.54028,1.54039,1.54018,1.5402,541800003.0
2005-04-21 05:29:00,1.54027,1.54048,1.54024,1.54039,331600000.0
2005-04-21 05:30:00,1.54042,1.54053,1.54037,1.54047,57300000.0
2005-04-21 05:31:00,1.54052,1.54058,1.54049,1.54051,33900000.0
2005-04-21 05:32:00,1.5405,1.54068,1.5405,1.5406,334600000.0
2005-04-21 05:33:00,1.54052,1.5406,1.54033,1.54052,268000003.0
2005-04-21 05:34:00,1.54058,1.54069,1.54044,1.54054,410600003.0
2005-04-21 05:35:00,1.54056,1.54072,1.54046,1.54053,385399996.0
2005-04-21 05:36:00,1.54038,1.54066,1.54025,1.54056,198799999.0
2005-04-21 05:37:00,1.54058,1.54065,1.54039,1.54055,156600002.0
2005-04-21 05:38:00,1.54045,1.5406,1.54043,1.54044,190900002.0
2005-04-21 05:39:00,1.54039,1.54064,1.54039,1.54056,246700005.0
2005-04-21 05:40:00,1.54061,1.54068,1.54044,1.54058,143300000.0
2005-04-21 05:41:00,1.54043,1.54054,1.54025,1.54054,329900005.0
2005-04-21 05:42:00,1.54045,1.54047,1.54027,1.54047,264400000.0
2005-04-21 05:43:00,1.54026,1.5406,1.54023,1.5406,285799999.0
2005-04-21 05:44:00,1.54062,1.54062,1.54038,1.54038,39200000.0
2005-04-21 05:45:00,1.5405,1.54062,1.54041,1.54057,246000001.0
2005-04-21 05:46:00,1.54047,1.54052,1.54039,1.54051,59900001.0
2005-04-21 05:47:00,1.54052,1.54061,1.54033,1.54054,188100000.0
2005-04-21 05:48:00,1.54062,1.5407,1.5405,1.54051,481600003.0
2005-04-21 05:49:00,1.5406,1.54067,1.54033,1.54052,472200003.0
2005-04-21 05:50:00,1.54062,1.54062,1.54037,1.5404,329200004.0
2005-04-21 05:51:00,1.54043,1.54058,1.54033,1.5405,339099999.0
2005-04-21 05:52:00,1.54046,1.54068,1.54046,1.54065,398699999.0
2005-04-21 05:53:00,1.54073,1.54091,1.54063,1.54072,457299998.0
2005-04-21 05:54:00,1.541,1.54112,1.54074,1.54074,495900003.0
2005-04-21 05:55:00,1.54073,1.54093,1.54042,1.54051,301600000.0
2005-04-21 05:56:00,1.54069,1.54078,1.54044,1.54051,461500003.0
2005-04-21 05:57:00,1.54061,1.54072,1.5405,1.54064,132999999.0
2005-04-21 05:58:00,1.54072,1.54072,1.54052,1.54054,380000003.0
2005-04-21 05:59:00,1.54079,1.5409,1.54067,1.54067,290199998.0
2005-04-21 06:00:00,1.54041,1.54075,1.54029,1.54059,220100000.0
2005-04-21 06:01:00,1.54073,1.54074,1.54047,1.5405,236800003.0
2005-04-21 06:02:00,1.5406,1.5406,1.5405,1.5405,182700002.0
2005-04-21 06:03:00,1.54052,1.54069,1.54037,1.54044,279599998.0
2005-04-21 06:04:00,1.54041,1.54065,1.54041,1.5406,318699999.0
2005-04-21 06:05:00,1.5405,1.54067,1.54047,1.5406,195499998.0
2005-04-21 06:06:00,1.54065,1.54065,1.54047,1.5405,621600004.0
2005-04-21 06:07:00,1.5407,1.54079,1.54007,1.54007,251600002.0
2005-04-21 06:08:00,1.54058,1.54065,1.5404,1.54046,299200002.0
2005-04-21 06:09:00,1.5405,1.54064,1.54038,1.54062,472199998.0
2005-04-21 06:10:00,1.5406,1.5406,1.54034,1.54035,310099999.0
2005-04-21 06:11:00,1.5406,1.54068,1.54047,1.5406,239400001.0
2005-04-21 06:12:00,1.54055,1.54065,1.54039,1.54056,246399998.0
2005-04-21 06:13:00,1.54063,1.54091,1.54049,1.54091,395999998.0
2005-04-21 06:14:00,1.54056,1.54065,1.54042,1.54054,132500000.0
2005-04-21 06:15:00,1.54051,1.54063,1.54051,1.54057,241399997.0
2005-04-21 06:16:00,1.54052,1.54052,1.54033,1.54033,126199999.0
2005-04-21 06:17:00,1.54026,1.54042,1.5402,1.54027,232100000.0
2005-04-21 06:18:00,1.54023,1.54032,1.5401,1.54027,303200004.0
2005-04-21 06:19:00,1.54026,1.54053,1.54026,1.54052,287500001.0
2005-04-21 06:20:00,1.54051,1.54059,1.54037,1.54044,223900000.0
2005-04-21 06:21:00,1.54043,1.54053,1.54034,1.54047,181999999.0
2005-04-21 06:22:00,1.54037,1.54045,1.5402,1.54035,253700004.0
2005-04-21 06:23:00,1.54032,1.54045,1.54015,1.5404,452200003.0
2005-04-21 06:24:00,1.54034,1.54061,1.54034,1.54061,175300001.0
2005-04-21 06:25:00,1.5406,1.5408,1.54054,1.54062,214100004.0
2005-04-21 06:26:00,1.54092,1.54098,1.54071,1.54082,210900002.0
2005-04-21 06:27:00,1.54085,1.54087,1.54073,1.5408,298099999.0
2005-04-21 06:28:00,1.54084,1.54089,1.54055,1.54063,310299994.0
2005-04-21 06:29:00,1.54067,1.54072,1.54055,1.54062,220500001.0
2005-04-21 06:30:00,1.54057,1.54057,1.54044,1.54044,15200000.0
2005-04-21 06:31:00,1.54043,1.54056,1.54032,1.5405,259500000.0
2005-04-21 06:32:00,1.54064,1.54065,1.54046,1.54052,216699996.0
2005-04-21 06:33:00,1.54052,1.54065,1.54041,1.54052,80499999.0
2005-04-21 06:34:00,1.54075,1.54075,1.54056,1.54068,216699998.0
2005-04-21 06:35:00,1.54059,1.54085,1.54059,1.54085,217400001.0
2005-04-21 06:36:00,1.54098,1.54098,1.54073,1.54073,278800000.0
2005-04-21 06:37:00,1.54103,1.5411,1.5407,1.54091,198200002.0
2005-04-21 06:38:00,1.54074,1.54088,1.54067,1.54078,257199997.0
2005-04-21 06:39:00,1.54067,1.54083,1.54048,1.54071,242600000.0
2005-04-21 06:40:00,1.54086,1.54092,1.54068,1.54068,382700000.0
2005-04-21 06:41:00,1.54089,1.54089,1.54069,1.54069,114900001.0
2005-04-21 06:42:00,1.5408,1.54094,1.5408,1.54094,206500000.0
2005-04-21 06:43:00,1.54087,1.54095,1.54072,1.5409,215900001.0
2005-04-21 06:44:00,1.54038,1.54092,1.54027,1.54069,223099999.0
2005-04-21 06:45:00,1.54086,1.54095,1.54073,1.54073,194899998.0
2005-04-21 06:46:00,1.54081,1.541,1.54073,1.54093,210799999.0
2005-04-21 06:47:00,1.54047,1.54065,1.54036,1.54055,307800000.0
2005-04-21 06:48:00,1.54105,1.54105,1.54093,1.54098,152900003.0
2005-04-21 06:49:00,1.54103,1.54105,1.54087,1.54088,189300002.0
2005-04-21 06:50:00,1.54095,1.5411,1.5408,1.5409,314699999.0
2005-04-21 06:51:00,1.5409,1.5409,1.5408,1.5408,19200000.0
2005-04-21 06:52:00,1.54094,1.54104,1.54084,1.54097,328200002.0
2005-04-21 06:53:00,1.54088,1.54115,1.54088,1.54115,277299991.0
2005-04-21 06:54:00,1.54088,1.54137,1.54088,1.54137,223800002.0
2005-04-21 06:55:00,1.54143,1.54143,1.5412,1.54131,209400000.0
2005-04-21 06:56:00,1.54141,1.54151,1.54122,1.54136,109600000.0
2005-04-21 06:57:00,1.54145,1.54161,1.54142,1.54158,244399998.0
2005-04-21 06:58:00,1.54149,1.54158,1.54142,1.54152,175799998.0
2005-04-21 06:59:00,1.54152,1.54159,1.54141,1.54146,440300005.0
2005-04-21 07:00:00,1.54132,1.54156,1.54103,1.54131,431400003.0
2005-04-21 07:01:00,1.54135,1.54152,1.54134,1.54152,199100001.0
2005-04-21 07:02:00,1.54147,1.54147,1.54135,1.54135,31900000.0
2005-04-21 07:03:00,1.54142,1.54146,1.54133,1.54133,194999998.0
2005-04-21 07:04:00,1.5414,1.54154,1.54122,1.54145,325500000.0
2005-04-21 07:05:00,1.54128,1.54151,1.54118,1.54141,221099999.0
2005-04-21 07:06:00,1.54137,1.54146,1.5412,1.54141,350100002.0
2005-04-21 07:07:00,1.54144,1.54144,1.54134,1.54144,43900001.0
2005-04-21 07:08:00,1.54151,1.54158,1.54139,1.54144,389100001.0
2005-04-21 07:09:00,1.54156,1.54159,1.54126,1.54126,393700003.0
2005-04-21 07:10:00,1.54136,1.54147,1.54123,1.54133,67900002.0
2005-04-21 07:11:00,1.54134,1.54162,1.54134,1.54162,251200003.0
2005-04-21 07:12:00,1.54165,1.54165,1.54143,1.54148,231499998.0
2005-04-21 07:13:00,1.54161,1.54179,1.5415,1.54154,239600002.0
2005-04-21 07:14:00,1.54169,1.54186,1.54157,1.54186,321100000.0
2005-04-21 07:15:00,1.54173,1.54198,1.5417,1.54187,285399999.0
2005-04-21 07:16:00,1.54154,1.54184,1.54137,1.54153,438700004.0
2005-04-21 07:17:00,1.54128,1.54149,1.54128,1.54149,248900001.0
2005-04-21 07:18:00,1.54143,1.54143,1.54106,1.5411,224500002.0
2005-04-21 07:19:00,1.54101,1.54145,1.54101,1.54127,234700002.0
2005-04-21 07:20:00,1.54131,1.54153,1.5413,1.54139,376399994.0
2005-04-21 07:21:00,1.54142,1.54151,1.54132,1.54146,208800000.0
2005-04-21 07:22:00,1.5412,1.54148,1.54118,1.54148,301900002.0
2005-04-21 07:23:00,1.54131,1.54137,1.54121,1.54125,99000001.0
2005-04-21 07:24:00,1.54145,1.54145,1.54124,1.54124,197100002.0
2005-04-21 07:25:00,1.54137,1.5414,1.54124,1.54129,305000000.0
2005-04-21 07:26:00,1.54137,1.54145,1.54113,1.5414,251900003.0
2005-04-21 07:27:00,1.54138,1.54138,1.54116,1.54127,258000002.0
2005-04-21 07:28:00,1.54124,1.54143,1.54114,1.54114,349100000.0
2005-04-21 07:29:00,1.54114,1.54138,1.54114,1.54138,137700000.0
2005-04-21 07:30:00,1.54127,1.54138,1.54119,1.5413,261500000.0
2005-04-21 07:31:00,1.54133,1.54133,1.54126,1.54126,12700000.0
2005-04-21 07:32:00,1.54132,1.54132,1.54107,1.54107,237200002.0
2005-04-21 07:33:00,1.54138,1.54146,1.54116,1.54122,444300002.0
2005-04-21 07:34:00,1.54119,1.54135,1.54114,1.5413,392600002.0
2005-04-21 07:35:00,1.54133,1.54163,1.54133,1.54158,192499997.0
2005-04-21 07:36:00,1.54115,1.54133,1.54101,1.54123,478199996.0
2005-04-21 07:37:00,1.54117,1.54123,1.5411,1.54115,160500003.0
2005-04-21 07:38:00,1.54128,1.54131,1.54117,1.5412,242800005.0
2005-04-21 07:39:00,1.54113,1.54121,1.54107,1.54114,38800000.0
2005-04-21 07:40:00,1.54102,1.54127,1.54102,1.54118,215399997.0
2005-04-21 07:41:00,1.54048,1.5411,1.54042,1.54092,360299999.0
2005-04-21 07:42:00,1.5411,1.54125,1.54095,1.5412,319299999.0
2005-04-21 07:43:00,1.54109,1.54122,1.54101,1.54118,339199999.0
2005-04-21 07:44:00,1.54104,1.54115,1.54086,1.54086,379500002.0
2005-04-21 07:45:00,1.54119,1.54137,1.54117,1.54117,424200002.0
2005-04-21 07:46:00,1.54118,1.54162,1.54118,1.54147,320800002.0
2005-04-21 07:47:00,1.54146,1.54169,1.54135,1.54139,200900003.0
2005-04-21 07:48:00,1.54119,1.54133,1.54101,1.54113,335200000.0
2005-04-21 07:49:00,1.54107,1.54127,1.54107,1.54126,174200001.0
2005-04-21 07:50:00,1.54127,1.54137,1.54113,1.54133,185599999.0
2005-04-21 07:51:00,1.54137,1.5414,1.54112,1.54112,263299998.0
2005-04-21 07:52:00,1.5412,1.5414,1.54114,1.54131,382500001.0
2005-04-21 07:53:00,1.54135,1.54147,1.54128,1.54138,377200005.0
2005-04-21 07:54:00,1.54119,1.54188,1.54119,1.54188,218900001.0
2005-04-21 07:55:00,1.54154,1.54173,1.54145,1.54165,407400006.0
2005-04-21 07:56:00,1.54175,1.54182,1.54156,1.54182,242100001.0
2005-04-21 07:57:00,1.54172,1.54173,1.54159,1.54159,196400001.0
2005-04-21 07:58:00,1.54166,1.54179,1.5416,1.54173,288199999.0
2005-04-21 07:59:00,1.54165,1.54168,1.54149,1.54155,269700002.0
2005-04-21 08:00:00,1.54151,1.54155,1.54134,1.5414,101800000.0
2005-04-21 08:01:00,1.54147,1.54164,1.54141,1.54158,271500002.0
2005-04-21 08:02:00,1.5414,1.5415,1.54118,1.54138,295199999.0
2005-04-21 08:03:00,1.54137,1.54155,1.54125,1.5414,138299999.0
2005-04-21 08:04:00,1.5413,1.54145,1.54125,1.54131,298699996.0
2005-04-21 08:05:00,1.5414,1.54141,1.54117,1.54141,330899999.0
2005-04-21 08:06:00,1.54131,1.54146,1.5411,1.54128,333300002.0
2005-04-21 08:07:00,1.54144,1.54182,1.5414,1.54182,464999997.0
2005-04-21 08:08:00,1.54146,1.54162,1.54146,1.54155,22700000.0
2005-04-21 08:09:00,1.54131,1.54165,1.54131,1.54165,163599999.0
2005-04-21 08:10:00,1.54146,1.54168,1.54127,1.54141,162000003.0
2005-04-21 08:11:00,1.54134,1.54153,1.54121,1.54144,277799999.0
2005-04-21 08:12:00,1.54146,1.54163,1.54142,1.54146,134799997.0
2005-04-21 08:13:00,1.54164,1.54184,1.54149,1.54172,383800000.0
2005-04-21 08:14:00,1.54162,1.54175,1.54146,1.54161,304900001.0
2005-04-21 08:15:00,1.54154,1.54154,1.54139,1.54147,56700002.0
2005-04-21 08:16:00,1.54144,1.54154,1.54127,1.5414,306500003.0
2005-04-21 08:17:00,1.54133,1.54153,1.54132,1.54141,201400000.0
2005-04-21 08:18:00,1.5414,1.54148,1.54129,1.54136,171000002.0
2005-04-21 08:19:00,1.54121,1.54135,1.54095,1.54113,267599997.0
2005-04-21 08:20:00,1.54109,1.54123,1.54099,1.54099,408999997.0
2005-04-21 08:21:00,1.5411,1.54133,1.54096,1.54127,153100004.0
2005-04-21 08:22:00,1.54115,1.54129,1.54104,1.5411,241199999.0
2005-04-21 08:23:00,1.5415,1.5415,1.54108,1.54118,270100002.0
2005-04-21 08:24:00,1.54127,1.54133,1.54095,1.54095,239300002.0
2005-04-21 08:25:00,1.54114,1.54127,1.54097,1.54101,434500004.0
2005-04-21 08:26:00,1.54101,1.5411,1.54086,1.54107,266800001.0
2005-04-21 08:27:00,1.54082,1.54115,1.54082,1.54115,94900000.0
2005-04-21 08:28:00,1.54115,1.54115,1.54096,1.54096,192700000.0
2005-04-21 08:29:00,1.54098,1.5411,1.54098,1.5411,42600000.0
2005-04-21 08:30:00,1.54099,1.5411,1.54089,1.54107,185399999.0
2005-04-21 08:31:00,1.54105,1.54118,1.54091,1.54105,276999999.0
2005-04-21 08:32:00,1.54106,1.5413,1.54086,1.54097,339599999.0
2005-04-21 08:33:00,1.54107,1.54115,1.54089,1.54108,197999998.0
2005-04-21 08:34:00,1.54095,1.54109,1.54075,1.54088,452800007.0
2005-04-21 08:35:00,1.54103,1.54103,1.54085,1.54096,244400004.0
2005-04-21 08:36:00,1.54102,1.54112,1.54082,1.54102,331899997.0
2005-04-21 08:37:00,1.54084,1.54101,1.54082,1.54101,329900002.0
2005-04-21 08:38:00,1.54089,1.54105,1.54082,1.54105,216900000.0
2005-04-21 08:39:00,1.54115,1.54121,1.54092,1.541,493599991.0
2005-04-21 08:40:00,1.54102,1.54121,1.54095,1.54105,451500001.0
2005-04-21 08:41:00,1.54119,1.54123,1.541,1.54107,330800001.0
2005-04-21 08:42:00,1.54098,1.54126,1.54098,1.54112,475299997.0
2005-04-21 08:43:00,1.54096,1.54126,1.5409,1.54109,310600002.0
2005-04-21 08:44:00,1.54095,1.5411,1.54086,1.54092,160800001.0
2005-04-21 08:45:00,1.5411,1.54115,1.54075,1.54105,542300001.0
2005-04-21 08:46:00,1.54105,1.54121,1.54092,1.54105,385600002.0
2005-04-21 08:47:00,1.54105,1.54131,1.54088,1.54123,338500003.0
2005-04-21 08:48:00,1.54101,1.54127,1.54088,1.54125,317000001.0
2005-04-21 08:49:00,1.54094,1.54117,1.54087,1.54107,349300004.0
2005-04-21 08:50:00,1.54099,1.54119,1.5409,1.54113,464800002.0
2005-04-21 08:51:00,1.54112,1.54112,1.54086,1.54097,293599998.0
2005-04-21 08:52:00,1.54094,1.54121,1.54094,1.54121,223200000.0
2005-04-21 08:53:00,1.54122,1.54131,1.54096,1.54131,280400003.0
2005-04-21 08:54:00,1.54118,1.54125,1.54101,1.5411,278300002.0
2005-04-21 08:55:00,1.54133,1.54147,1.54104,1.54114,325500004.0
2005-04-21 08:56:00,1.54111,1.54153,1.54108,1.54153,92700001.0
2005-04-21 08:57:00,1.54156,1.54176,1.54154,1.54176,183599998.0
2005-04-21 08:58:00,1.54147,1.54174,1.54138,1.5417,303500004.0
2005-04-21 08:59:00,1.54155,1.54178,1.54153,1.54167,440400007.0
2005-04-21 09:00:00,1.54168,1.54168,1.54146,1.5415,202700003.0
2005-04-21 09:01:00,1.54147,1.54158,1.54139,1.54145,288800000.0
2005-04-21 09:02:00,1.54158,1.5417,1.54149,1.54162,186999999.0
2005-04-21 09:03:00,1.54153,1.54174,1.54144,1.54161,394900004.0
2005-04-21 09:04:00,1.54145,1.54157,1.54132,1.54149,219800000.0
2005-04-21 09:05:00,1.54149,1.54161,1.54131,1.54147,306100004.0
2005-04-21 09:06:00,1.5416,1.54164,1.54133,1.54141,328200000.0
2005-04-21 09:07:00,1.54143,1.54152,1.54132,1.54132,243599996.0
2005-04-21 09:08:00,1.54137,1.54161,1.54126,1.54147,182000002.0
2005-04-21 09:09:00,1.54156,1.54156,1.54127,1.54137,268999999.0
2005-04-21 09:10:00,1.5415,1.54165,1.54134,1.54165,391000002.0
2005-04-21 09:11:00,1.54156,1.54175,1.54155,1.54163,426400001.0
2005-04-21 09:12:00,1.54163,1.54172,1.54158,1.54168,265600003.0
2005-04-21 09:13:00,1.54159,1.54171,1.54151,1.54168,173500001.0
2005-04-21 09:14:00,1.54161,1.54174,1.54141,1.54155,400500008.0
2005-04-21 09:15:00,1.5417,1.54175,1.54156,1.5416,308400003.0
2005-04-21 09:16:00,1.54163,1.54164,1.54151,1.54164,153200001.0
2005-04-21 09:17:00,1.5416,1.5416,1.54127,1.54148,248600000.0
2005-04-21 09:18:00,1.54154,1.54157,1.5415,1.54155,56799998.0
2005-04-21 09:19:00,1.54148,1.54148,1.54128,1.54148,269300005.0
2005-04-21 09:20:00,1.54142,1.54157,1.54136,1.54136,119899999.0
2005-04-21 09:21:00,1.54146,1.54163,1.5414,1.54148,213399997.0
2005-04-21 09:22:00,1.54152,1.54173,1.54147,1.54165,321099995.0
2005-04-21 09:23:00,1.54163,1.54172,1.54151,1.5416,270700005.0
2005-04-21 09:24:00,1.54154,1.54171,1.54145,1.54171,335400006.0
2005-04-21 09:25:00,1.54166,1.54171,1.54154,1.54162,260400002.0
2005-04-21 09:26:00,1.54148,1.54165,1.5413,1.54142,260999997.0
2005-04-21 09:27:00,1.54146,1.54148,1.54118,1.54142,243899999.0
2005-04-21 09:28:00,1.54155,1.54164,1.54117,1.54132,369300002.0
2005-04-21 09:29:00,1.54146,1.54153,1.54133,1.5414,155699999.0
2005-04-21 09:30:00,1.54155,1.54162,1.54155,1.54162,36800000.0
2005-04-21 09:31:00,1.5414,1.5416,1.5413,1.54136,268299998.0
2005-04-21 09:32:00,1.54163,1.54163,1.54145,1.54157,237600003.0
2005-04-21 09:33:00,1.5416,1.5416,1.54139,1.54145,317400003.0
2005-04-21 09:34:00,1.54154,1.54162,1.5414,1.54156,396100000.0
2005-04-21 09:35:00,1.54138,1.5417,1.54138,1.5417,243699998.0
2005-04-21 09:36:00,1.54153,1.54169,1.5413,1.54163,424800003.0
2005-04-21 09:37:00,1.54157,1.5417,1.54152,1.54163,75099999.0
2005-04-21 09:38:00,1.54161,1.54171,1.5414,1.5417,197799999.0
2005-04-21 09:39:00,1.54146,1.54167,1.54141,1.54154,162300000.0
2005-04-21 09:40:00,1.5417,1.5417,1.54145,1.54156,223500003.0
2005-04-21 09:41:00,1.54167,1.54167,1.54137,1.54137,303600004.0
2005-04-21 09:42:00,1.5415,1.54164,1.54133,1.5414,320799997.0
2005-04-21 09:43:00,1.54148,1.54148,1.54123,1.54126,288499998.0
2005-04-21 09:44:00,1.54114,1.54133,1.54112,1.54133,140200000.0
2005-04-21 09:45:00,1.54121,1.54138,1.54094,1.54094,236300002.0
2005-04-21 09:46:00,1.54133,1.54133,1.54115,1.54128,180000000.0
2005-04-21 09:47:00,1.54128,1.54134,1.54118,1.54122,233800000.0
2005-04-21 09:48:00,1.54128,1.54149,1.54115,1.54149,399099997.0
2005-04-21 09:49:00,1.54142,1.54142,1.54106,1.5412,350800004.0
2005-04-21 09:50:00,1.54129,1.54136,1.54111,1.54129,442299999.0
2005-04-21 09:51:00,1.5413,1.54134,1.54115,1.54134,230200000.0
2005-04-21 09:52:00,1.5411,1.5413,1.54108,1.54117,328799997.0
2005-04-21 09:53:00,1.5411,1.54133,1.54101,1.5412,278300001.0
2005-04-21 09:54:00,1.54124,1.54133,1.54104,1.54117,379299999.0
2005-04-21 09:55:00,1.54102,1.54142,1.54088,1.54142,285199998.0
2005-04-21 09:56:00,1.54129,1.54129,1.54106,1.54113,188099997.0
2005-04-21 09:57:00,1.54152,1.54161,1.54134,1.54137,340800003.0
2005-04-21 09:58:00,1.54143,1.5415,1.54129,1.54135,300599998.0
2005-04-21 09:59:00,1.54148,1.54153,1.54135,1.54137,252100002.0
2005-04-21 10:00:00,1.54142,1.54158,1.54125,1.54133,330800002.0
2005-04-21 10:01:00,1.54137,1.54153,1.54122,1.54143,342700004.0
2005-04-21 10:02:00,1.54128,1.54145,1.54109,1.54132,302999998.0
2005-04-21 10:03:00,1.54129,1.54153,1.54126,1.54147,397000004.0
2005-04-21 10:04:00,1.54165,1.54184,1.54161,1.54162,224800000.0
2005-04-21 10:05:00,1.54142,1.54177,1.54142,1.54177,206899997.0
2005-04-21 10:06:00,1.54183,1.54183,1.54158,1.54167,296900001.0
2005-04-21 10:07:00,1.54167,1.54185,1.54157,1.54173,485700000.0
2005-04-21 10:08:00,1.54158,1.54192,1.54152,1.54192,292099999.0
2005-04-21 10:09:00,1.54171,1.54195,1.54171,1.5419,270300000.0
2005-04-21 10:10:00,1.54189,1.54197,1.54173,1.54185,307200002.0
2005-04-21 10:11:00,1.5418,1.54209,1.5418,1.54209,231599999.0
2005-04-21 10:12:00,1.54195,1.54208,1.54177,1.54177,265400003.0
2005-04-21 10:13:00,1.54198,1.54207,1.54182,1.54191,259300004.0
2005-04-21 10:14:00,1.54192,1.54201,1.54173,1.54196,282800000.0
2005-04-21 10:15:00,1.542,1.54209,1.54197,1.54209,142800000.0
2005-04-21 10:16:00,1.54188,1.54208,1.54185,1.54208,271300000.0
2005-04-21 10:17:00,1.54209,1.54209,1.54184,1.54188,335100003.0
2005-04-21 10:18:00,1.54194,1.54214,1.5419,1.54214,342499998.0
2005-04-21 10:19:00,1.54227,1.54227,1.54199,1.54223,275800002.0
2005-04-21 10:20:00,1.54227,1.54227,1.54194,1.5421,375200001.0
2005-04-21 10:21:00,1.54208,1.54232,1.54191,1.54212,239600000.0
2005-04-21 10:22:00,1.54233,1.54243,1.54214,1.54243,281300001.0
2005-04-21 10:23:00,1.54235,1.54269,1.54222,1.54269,313000004.0
2005-04-21 10:24:00,1.54265,1.54277,1.54239,1.54262,346600001.0
2005-04-21 10:25:00,1.5426,1.54274,1.54232,1.54232,500700000.0
2005-04-21 10:26:00,1.54263,1.54268,1.54239,1.54255,262800001.0
2005-04-21 10:27:00,1.54258,1.5428,1.54246,1.54271,257299998.0
2005-04-21 10:28:00,1.54267,1.54277,1.54256,1.54276,307000003.0
2005-04-21 10:29:00,1.54278,1.54278,1.54258,1.54274,184400003.0
2005-04-21 10:30:00,1.54261,1.54264,1.54238,1.54245,356300004.0
2005-04-21 10:31:00,1.54248,1.54274,1.54237,1.5427,463799998.0
2005-04-21 10:32:00,1.54266,1.5428,1.54252,1.54252,270099999.0
2005-04-21 10:33:00,1.54248,1.54264,1.54245,1.54263,554299996.0
2005-04-21 10:34:00,1.54265,1.54265,1.54244,1.54244,179000002.0
2005-04-21 10:35:00,1.54263,1.5429,1.54263,1.54283,305100003.0
2005-04-21 10:36:00,1.54283,1.54284,1.54248,1.54254,340500004.0
2005-04-21 10:37:00,1.54259,1.5427,1.54248,1.54258,234900004.0
2005-04-21 10:38:00,1.54244,1.54256,1.54239,1.54249,171500000.0
2005-04-21 10:39:00,1.54233,1.5426,1.54232,1.5426,271800005.0
2005-04-21 10:40:00,1.54228,1.54252,1.54228,1.54234,254399997.0
2005-04-21 10:41:00,1.54244,1.54244,1.54217,1.54217,343499996.0
2005-04-21 10:42:00,1.54219,1.54253,1.54219,1.54253,266500002.0
2005-04-21 10:43:00,1.54257,1.54257,1.54205,1.54244,371900006.0
2005-04-21 10:44:00,1.54267,1.5427,1.54235,1.54235,187899998.0
2005-04-21 10:45:00,1.54242,1.54245,1.54225,1.54245,320000000.0
2005-04-21 10:46:00,1.54208,1.5425,1.54204,1.54236,164300002.0
2005-04-21 10:47:00,1.54236,1.54244,1.54219,1.54234,505899998.0
2005-04-21 10:48:00,1.54249,1.54251,1.54238,1.54248,232000006.0
2005-04-21 10:49:00,1.54246,1.54246,1.54226,1.54234,385000004.0
2005-04-21 10:50:00,1.5423,1.54246,1.5423,1.5424,138700000.0
2005-04-21 10:51:00,1.54212,1.54259,1.54212,1.54259,396799999.0
2005-04-21 10:52:00,1.54239,1.54263,1.54237,1.54243,422899998.0
2005-04-21 10:53:00,1.5425,1.54267,1.54244,1.54259,204099998.0
2005-04-21 10:54:00,1.54263,1.54264,1.54246,1.54248,199699997.0
2005-04-21 10:55:00,1.5424,1.54261,1.5424,1.54258,363200005.0
2005-04-21 10:56:00,1.54241,1.54258,1.54226,1.5425,357699998.0
2005-04-21 10:57:00,1.5423,1.54247,1.5422,1.54247,316900000.0
2005-04-21 10:58:00,1.54245,1.54245,1.5423,1.5423,220700000.0
2005-04-21 10:59:00,1.54223,1.5424,1.54217,1.5423,210000002.0
2005-04-21 11:00:00,1.54238,1.54238,1.54209,1.54215,252299999.0
2005-04-21 11:01:00,1.54222,1.5424,1.54221,1.54238,336599999.0
2005-04-21 11:02:00,1.54237,1.54258,1.54222,1.54244,169300000.0
2005-04-21 11:03:00,1.54258,1.54258,1.54239,1.54242,291900002.0
2005-04-21 11:04:00,1.54229,1.54252,1.54215,1.54245,227000002.0
2005-04-21 11:05:00,1.54236,1.54255,1.54236,1.54255,229500000.0
2005-04-21 11:06:00,1.54257,1.54257,1.54238,1.54238,156599998.0
2005-04-21 11:07:00,1.5425,1.54256,1.54235,1.54252,356200003.0
2005-04-21 11:08:00,1.54248,1.54256,1.54237,1.54256,246000003.0
2005-04-21 11:09:00,1.54262,1.54268,1.54244,1.54264,347799995.0
2005-04-21 11:10:00,1.54249,1.54282,1.54249,1.54282,295300002.0
2005-04-21 11:11:00,1.54294,1.54294,1.54276,1.54276,94300002.0
2005-04-21 11:12:00,1.5426,1.54294,1.5426,1.54281,229900000.0
2005-04-21 11:13:00,1.54287,1.54294,1.54272,1.54284,332699999.0
2005-04-21 11:14:00,1.54276,1.54293,1.54272,1.54289,317099997.0
2005-04-21 11:15:00,1.54272,1.54284,1.54267,1.5428,273500003.0
2005-04-21 11:16:00,1.54289,1.54291,1.54263,1.54271,400300000.0
2005-04-21 11:17:00,1.54283,1.54296,1.54267,1.5428,248900001.0
2005-04-21 11:18:00,1.54282,1.54296,1.54271,1.54278,296500001.0
2005-04-21 11:19:00,1.54272,1.54285,1.54268,1.54271,407100005.0
2005-04-21 11:20:00,1.54266,1.54305,1.54266,1.5429,452099992.0
2005-04-21 11:21:00,1.54303,1.54323,1.54303,1.54323,387399995.0
2005-04-21 11:22:00,1.54299,1.54326,1.54292,1.5432,340400000.0
2005-04-21 11:23:00,1.54319,1.54351,1.54319,1.54348,119200000.0
2005-04-21 11:24:00,1.54358,1.54367,1.54337,1.54354,446600001.0
2005-04-21 11:25:00,1.54353,1.54366,1.54334,1.54334,385700004.0
2005-04-21 11:26:00,1.54322,1.54341,1.54313,1.54333,199899999.0
2005-04-21 11:27:00,1.54338,1.54359,1.54328,1.5435,260000000.0
2005-04-21 11:28:00,1.54338,1.54338,1.5432,1.5432,425999998.0
2005-04-21 11:29:00,1.54318,1.54321,1.54303,1.54304,331700006.0
2005-04-21 11:30:00,1.54317,1.54317,1.54285,1.54288,355400001.0
2005-04-21 11:31:00,1.54312,1.54316,1.54297,1.54298,341000004.0
2005-04-21 11:32:00,1.54298,1.54309,1.54283,1.54301,392799996.0
2005-04-21 11:33:00,1.54307,1.54323,1.54297,1.54314,279099997.0
2005-04-21 11:34:00,1.54299,1.54315,1.54291,1.5431,452399996.0
2005-04-21 11:35:00,1.54312,1.54323,1.54299,1.54309,231600003.0
2005-04-21 11:36:00,1.54316,1.54332,1.54307,1.54331,303899999.0
2005-04-21 11:37:00,1.54325,1.54326,1.54309,1.54309,375200000.0
2005-04-21 11:38:00,1.54326,1.54333,1.54315,1.54326,244600001.0
2005-04-21 11:39:00,1.5432,1.54333,1.54308,1.54329,337499994.0
2005-04-21 11:40:00,1.5431,1.54332,1.5431,1.54328,277399999.0
2005-04-21 11:41:00,1.54293,1.54319,1.54287,1.54315,444200007.0
2005-04-21 11:42:00,1.54308,1.54322,1.54292,1.5431,314700002.0
2005-04-21 11:43:00,1.54314,1.54325,1.543,1.54313,305000005.0
2005-04-21 11:44:00,1.54317,1.54333,1.54314,1.54318,247100001.0
2005-04-21 11:45:00,1.54323,1.54338,1.54312,1.5432,327199998.0
2005-04-21 11:46:00,1.54334,1.54343,1.54312,1.54324,292700003.0
2005-04-21 11:47:00,1.54327,1.54342,1.54309,1.54319,249300004.0
2005-04-21 11:48:00,1.54313,1.54313,1.54246,1.54258,286200000.0
2005-04-21 11:49:00,1.54232,1.54257,1.54232,1.54243,386600001.0
2005-04-21 11:50:00,1.54254,1.54254,1.54233,1.54235,428400002.0
2005-04-21 11:51:00,1.54228,1.54245,1.54211,1.54245,327100004.0
2005-04-21 11:52:00,1.54223,1.5424,1.54219,1.54235,227400002.0
2005-04-21 11:53:00,1.54231,1.54243,1.54223,1.54239,380199998.0
2005-04-21 11:54:00,1.54249,1.54249,1.54193,1.54193,282099997.0
2005-04-21 11:55:00,1.54196,1.54234,1.54196,1.54229,311200002.0
2005-04-21 11:56:00,1.54217,1.54221,1.54205,1.54214,289500001.0
2005-04-21 11:57:00,1.54207,1.54222,1.54194,1.5421,411600000.0
2005-04-21 11:58:00,1.542,1.54206,1.54173,1.54194,222000004.0
2005-04-21 11:59:00,1.54205,1.54208,1.5419,1.54198,198400002.0
2005-04-21 12:00:00,1.54207,1.54208,1.54174,1.54174,425900003.0
2005-04-21 12:01:00,1.54174,1.54192,1.54167,1.54177,495800001.0
2005-04-21 12:02:00,1.54163,1.54177,1.54133,1.54138,486399999.0
2005-04-21 12:03:00,1.54132,1.54158,1.54105,1.54146,358600001.0
2005-04-21 12:04:00,1.54161,1.54161,1.54135,1.54154,219699999.0
2005-04-21 12:05:00,1.54143,1.5415,1.54133,1.54145,139600000.0
2005-04-21 12:06:00,1.54153,1.54155,1.54119,1.54142,231499998.0
2005-04-21 12:07:00,1.54137,1.54156,1.54125,1.54139,245099999.0
2005-04-21 12:08:00,1.54131,1.54141,1.5411,1.54133,408800002.0
2005-04-21 12:09:00,1.54141,1.54166,1.54138,1.5416,177300000.0
2005-04-21 12:10:00,1.54168,1.54172,1.54141,1.54141,195200003.0
2005-04-21 12:11:00,1.54155,1.54156,1.54128,1.54141,488300002.0
2005-04-21 12:12:00,1.54143,1.5416,1.54143,1.54157,302100004.0
2005-04-21 12:13:00,1.54139,1.54157,1.54139,1.54149,302200001.0
2005-04-21 12:14:00,1.54151,1.5416,1.5414,1.5415,274200002.0
2005-04-21 12:15:00,1.54155,1.54155,1.54134,1.54148,288699998.0
2005-04-21 12:16:00,1.5412,1.5414,1.5412,1.54137,154899999.0
2005-04-21 12:17:00,1.54143,1.54153,1.54135,1.54146,165500000.0
2005-04-21 12:18:00,1.54146,1.54146,1.54132,1.54134,179400002.0
2005-04-21 12:19:00,1.54143,1.54158,1.5414,1.5414,264799999.0
2005-04-21 12:20:00,1.54152,1.54152,1.54128,1.54138,231899997.0
2005-04-21 12:21:00,1.54137,1.5415,1.54124,1.54146,256500002.0
2005-04-21 12:22:00,1.5413,1.54145,1.54124,1.54145,356399994.0
2005-04-21 12:23:00,1.54133,1.54147,1.54125,1.54132,236599998.0
2005-04-21 12:24:00,1.54147,1.54154,1.54132,1.54147,468900001.0
2005-04-21 12:25:00,1.54157,1.54166,1.5414,1.5414,438100004.0
2005-04-21 12:26:00,1.54152,1.54158,1.54131,1.54135,293299998.0
2005-04-21 12:27:00,1.54149,1.54162,1.54138,1.5416,412099998.0
2005-04-21 12:28:00,1.54121,1.5416,1.54121,1.5416,255200001.0
2005-04-21 12:29:00,1.54144,1.54156,1.54133,1.54138,130300000.0
2005-04-21 12:30:00,1.54153,1.54156,1.54134,1.54142,344800002.0
2005-04-21 12:31:00,1.54141,1.54151,1.54124,1.54151,202399996.0
2005-04-21 12:32:00,1.54136,1.54145,1.54119,1.54145,426600002.0
2005-04-21 12:33:00,1.54112,1.54149,1.5411,1.54149,282300001.0
2005-04-21 12:34:00,1.54137,1.54159,1.54126,1.54142,243200004.0
2005-04-21 12:35:00,1.5415,1.54156,1.54129,1.54142,456300001.0
2005-04-21 12:36:00,1.54139,1.54146,1.54116,1.5413,380600001.0
2005-04-21 12:37:00,1.54137,1.54151,1.54126,1.54143,224000003.0
2005-04-21 12:38:00,1.54152,1.5416,1.54133,1.54134,333000003.0
2005-04-21 12:39:00,1.54131,1.54147,1.54125,1.54141,276900002.0
2005-04-21 12:40:00,1.54125,1.54141,1.54114,1.54137,332400001.0
2005-04-21 12:41:00,1.54138,1.54149,1.54125,1.54133,439700003.0
2005-04-21 12:42:00,1.54134,1.54148,1.54134,1.54146,261699997.0
2005-04-21 12:43:00,1.54133,1.54147,1.54115,1.54138,240000003.0
2005-04-21 12:44:00,1.54126,1.54165,1.54124,1.54165,234100003.0
2005-04-21 12:45:00,1.54152,1.54172,1.54152,1.54168,274000004.0
2005-04-21 12:46:00,1.54167,1.54178,1.54146,1.54162,300099997.0
2005-04-21 12:47:00,1.54155,1.54181,1.54155,1.54181,264200000.0
2005-04-21 12:48:00,1.54161,1.54192,1.54161,1.54192,304500002.0
2005-04-21 12:49:00,1.54187,1.54193,1.54168,1.54175,408799999.0
2005-04-21 12:50:00,1.54169,1.54185,1.54162,1.54171,279400005.0
2005-04-21 12:51:00,1.54193,1.542,1.54178,1.5419,238699999.0
2005-04-21 12:52:00,1.54185,1.54213,1.54162,1.54197,490400007.0
2005-04-21 12:53:00,1.542,1.5422,1.54173,1.54209,267600002.0
2005-04-21 12:54:00,1.54187,1.54206,1.54187,1.54195,254200000.0
2005-04-21 12:55:00,1.54203,1.54219,1.54197,1.54201,452000003.0
2005-04-21 12:56:00,1.54193,1.54219,1.54189,1.54219,291199998.0
2005-04-21 12:57:00,1.54189,1.54214,1.54189,1.54203,262500005.0
2005-04-21 12:58:00,1.54188,1.54207,1.5418,1.542,347099998.0
2005-04-21 12:59:00,1.54188,1.54188,1.54171,1.54171,169899996.0
2005-04-21 13:00:00,1.54176,1.54195,1.5417,1.54188,220500000.0
2005-04-21 13:01:00,1.54171,1.54181,1.54156,1.54164,216600001.0
2005-04-21 13:02:00,1.54176,1.54187,1.54137,1.54147,276100000.0
2005-04-21 13:03:00,1.54149,1.54166,1.54138,1.54154,457100005.0
2005-04-21 13:04:00,1.54128,1.54155,1.54128,1.54155,79399999.0
2005-04-21 13:05:00,1.54143,1.54155,1.54128,1.54141,244800001.0
2005-04-21 13:06:00,1.54141,1.54156,1.54127,1.54156,302600004.0
2005-04-21 13:07:00,1.54153,1.54153,1.54121,1.54121,244800002.0
2005-04-21 13:08:00,1.5411,1.54136,1.5411,1.54136,171699998.0
2005-04-21 13:09:00,1.54131,1.54147,1.54122,1.5414,453400002.0
2005-04-21 13:10:00,1.54132,1.54147,1.54126,1.54131,327100001.0
2005-04-21 13:11:00,1.54136,1.54151,1.54125,1.54139,274000002.0
2005-04-21 13:12:00,1.54126,1.54151,1.54116,1.54151,241700000.0
2005-04-21 13:13:00,1.54144,1.5416,1.54141,1.5416,255500003.0
2005-04-21 13:14:00,1.54142,1.54156,1.54134,1.54156,184599999.0
2005-04-21 13:15:00,1.54144,1.54165,1.5414,1.54155,177399997.0
2005-04-21 13:16:00,1.54156,1.54172,1.54145,1.5416,280500004.0
2005-04-21 13:17:00,1.54133,1.54166,1.54133,1.54147,243199997.0
2005-04-21 13:18:00,1.54162,1.54182,1.54145,1.54149,255399999.0
2005-04-21 13:19:00,1.54171,1.54182,1.54156,1.54182,352100000.0
2005-04-21 13:20:00,1.54168,1.54178,1.5415,1.54159,242700002.0
2005-04-21 13:21:00,1.54152,1.5416,1.54138,1.54148,241000001.0
2005-04-21 13:22:00,1.54153,1.54159,1.54137,1.54151,292400001.0
2005-04-21 13:23:00,1.54151,1.54151,1.54121,1.54123,307200005.0
2005-04-21 13:24:00,1.5412,1.5414,1.54105,1.5414,261500006.0
2005-04-21 13:25:00,1.54125,1.54125,1.54094,1.54125,486300000.0
2005-04-21 13:26:00,1.54113,1.54132,1.54103,1.5412,165499999.0
2005-04-21 13:27:00,1.54099,1.54126,1.54099,1.54125,270500002.0
2005-04-21 13:28:00,1.54117,1.54144,1.54117,1.5413,338200004.0
2005-04-21 13:29:00,1.54117,1.54153,1.54117,1.54153,268299999.0
2005-04-21 13:30:00,1.54148,1.54151,1.54129,1.54143,419100000.0
2005-04-21 13:31:00,1.54144,1.54155,1.54128,1.54148,164700002.0
2005-04-21 13:32:00,1.54135,1.54152,1.54121,1.54138,354699999.0
2005-04-21 13:33:00,1.5415,1.5415,1.54129,1.54129,322500003.0
2005-04-21 13:34:00,1.54158,1.54158,1.54128,1.54142,374599998.0
2005-04-21 13:35:00,1.54156,1.54156,1.54127,1.5413,290199997.0
2005-04-21 13:36:00,1.54142,1.5416,1.54142,1.5416,247199996.0
2005-04-21 13:37:00,1.54153,1.54163,1.5415,1.5415,183999998.0
2005-04-21 13:38:00,1.54155,1.54165,1.54139,1.54146,327400000.0
2005-04-21 13:39:00,1.54143,1.54165,1.54132,1.54165,199899999.0
2005-04-21 13:40:00,1.5414,1.5415,1.5413,1.54147,327500005.0
2005-04-21 13:41:00,1.54154,1.5416,1.54124,1.54135,285499998.0
2005-04-21 13:42:00,1.5414,1.54155,1.54135,1.54147,141200000.0
2005-04-21 13:43:00,1.5416,1.54188,1.54149,1.54168,216200003.0
2005-04-21 13:44:00,1.5418,1.54195,1.5417,1.54195,239899999.0
2005-04-21 13:45:00,1.54185,1.542,1.54185,1.542,67600000.0
2005-04-21 13:46:00,1.5419,1.542,1.54171,1.54198,339099999.0
2005-04-21 13:47:00,1.54188,1.54204,1.54177,1.54192,197900001.0
2005-04-21 13:48:00,1.542,1.542,1.54167,1.54184,313500007.0
2005-04-21 13:49:00,1.54195,1.54195,1.54174,1.54183,228499998.0
2005-04-21 13:50:00,1.54186,1.54204,1.5418,1.542,323300002.0
2005-04-21 13:51:00,1.54187,1.54203,1.54183,1.54199,296500001.0
2005-04-21 13:52:00,1.54205,1.54244,1.54197,1.54243,364200000.0
2005-04-21 13:53:00,1.54235,1.54249,1.54197,1.54225,455600001.0
2005-04-21 13:54:00,1.54247,1.54247,1.54195,1.54219,358199998.0
2005-04-21 13:55:00,1.54231,1.54231,1.54202,1.54215,318799998.0
2005-04-21 13:56:00,1.54224,1.5424,1.54208,1.5424,291900001.0
2005-04-21 13:57:00,1.54229,1.5425,1.54229,1.54247,333100003.0
2005-04-21 13:58:00,1.54241,1.54241,1.54202,1.54216,250200003.0
2005-04-21 13:59:00,1.54212,1.54234,1.54202,1.54224,334800003.0
2005-04-21 14:00:00,1.54222,1.5423,1.54202,1.54202,261800003.0
2005-04-21 14:01:00,1.54214,1.54242,1.54214,1.54228,301700001.0
2005-04-21 14:02:00,1.5423,1.54239,1.54216,1.54223,385900001.0
2005-04-21 14:03:00,1.54178,1.54219,1.54178,1.54218,189300001.0
2005-04-21 14:04:00,1.54228,1.54238,1.54214,1.54218,218599997.0
2005-04-21 14:05:00,1.5423,1.5425,1.5423,1.54245,327999998.0
2005-04-21 14:06:00,1.54237,1.54248,1.54218,1.54246,289100000.0
2005-04-21 14:07:00,1.54246,1.54246,1.54218,1.54226,294200000.0
2005-04-21 14:08:00,1.54233,1.54237,1.54217,1.54217,269799999.0
2005-04-21 14:09:00,1.5424,1.54248,1.54227,1.54228,367900000.0
2005-04-21 14:10:00,1.54228,1.54244,1.54224,1.54238,331599999.0
2005-04-21 14:11:00,1.54239,1.54257,1.54227,1.54245,273700003.0
2005-04-21 14:12:00,1.54249,1.54252,1.54229,1.54233,408599996.0
2005-04-21 14:13:00,1.54244,1.5425,1.54223,1.54242,309600000.0
2005-04-21 14:14:00,1.54239,1.54246,1.54229,1.54232,228200003.0
2005-04-21 14:15:00,1.54236,1.54251,1.5423,1.5423,526499997.0
2005-04-21 14:16:00,1.54236,1.54236,1.54213,1.54225,146099996.0
2005-04-21 14:17:00,1.54234,1.54253,1.54226,1.54253,238200000.0
2005-04-21 14:18:00,1.54241,1.5426,1.54241,1.5425,309600001.0
2005-04-21 14:19:00,1.54245,1.54253,1.54224,1.54241,474700001.0
2005-04-21 14:20:00,1.54229,1.54248,1.5422,1.54247,456300000.0
2005-04-21 14:21:00,1.5424,1.54256,1.54218,1.54224,334499998.0
2005-04-21 14:22:00,1.54236,1.54236,1.54216,1.54229,320300002.0
2005-04-21 14:23:00,1.54227,1.54235,1.54214,1.54228,348400001.0
2005-04-21 14:24:00,1.54215,1.54236,1.54211,1.54224,257400001.0
2005-04-21 14:25:00,1.54232,1.54244,1.54228,1.54244,235300000.0
2005-04-21 14:26:00,1.54215,1.54231,1.54203,1.54229,246499997.0
2005-04-21 14:27:00,1.54229,1.54233,1.54202,1.54222,303500002.0
2005-04-21 14:28:00,1.54189,1.54225,1.54189,1.54225,348300001.0
2005-04-21 14:29:00,1.54214,1.54227,1.54204,1.54224,235500002.0
2005-04-21 14:30:00,1.54235,1.54246,1.54217,1.5422,411800005.0
2005-04-21 14:31:00,1.54232,1.54261,1.54225,1.54247,281899998.0
2005-04-21 14:32:00,1.54259,1.54273,1.54241,1.5426,297400004.0
2005-04-21 14:33:00,1.54255,1.54276,1.5425,1.5426,366899995.0
2005-04-21 14:34:00,1.54273,1.54273,1.54245,1.54255,239600000.0
2005-04-21 14:35:00,1.54277,1.54278,1.54248,1.54248,490100004.0
2005-04-21 14:36:00,1.54253,1.54277,1.54249,1.54277,231500004.0
2005-04-21 14:37:00,1.54296,1.54299,1.54261,1.54261,294099997.0
2005-04-21 14:38:00,1.54273,1.54294,1.54258,1.54293,396700000.0
2005-04-21 14:39:00,1.54286,1.54306,1.54277,1.54288,180199998.0
2005-04-21 14:40:00,1.54297,1.54306,1.54273,1.54289,260100003.0
2005-04-21 14:41:00,1.54296,1.54304,1.54282,1.54292,348099997.0
2005-04-21 14:42:00,1.54288,1.54305,1.5427,1.5428,300300000.0
2005-04-21 14:43:00,1.54263,1.54273,1.54243,1.54265,363499999.0
2005-04-21 14:44:00,1.54252,1.54265,1.54232,1.54244,305500001.0
2005-04-21 14:45:00,1.54254,1.54266,1.54241,1.54253,411599999.0
2005-04-21 14:46:00,1.54265,1.54279,1.54242,1.54269,499700007.0
2005-04-21 14:47:00,1.54265,1.54271,1.54248,1.54262,204299998.0
2005-04-21 14:48:00,1.54263,1.5427,1.54247,1.5427,148199999.0
2005-04-21 14:49:00,1.54266,1.54266,1.54243,1.54244,350799998.0
2005-04-21 14:50:00,1.54273,1.54281,1.54253,1.54271,182299997.0
2005-04-21 14:51:00,1.54255,1.54275,1.54231,1.54275,265699997.0
2005-04-21 14:52:00,1.54276,1.54286,1.54266,1.54272,500500003.0
2005-04-21 14:53:00,1.54265,1.54282,1.5426,1.54273,300499999.0
2005-04-21 14:54:00,1.54261,1.54284,1.54261,1.5428,316800001.0
2005-04-21 14:55:00,1.54275,1.54285,1.54262,1.54268,261100004.0
2005-04-21 14:56:00,1.5427,1.54281,1.54252,1.54266,184800000.0
2005-04-21 14:57:00,1.54271,1.54283,1.54268,1.54279,299600001.0
2005-04-21 14:58:00,1.54248,1.54278,1.5424,1.54275,302700001.0
2005-04-21 14:59:00,1.54258,1.54263,1.54237,1.54245,303000000.0
2005-04-21 15:00:00,1.54254,1.54264,1.54249,1.54252,116700000.0
2005-04-21 15:01:00,1.5426,1.54271,1.54249,1.54249,450199996.0
2005-04-21 15:02:00,1.54257,1.54277,1.54257,1.54277,210499999.0
2005-04-21 15:03:00,1.5427,1.54279,1.54247,1.54247,268200000.0
2005-04-21 15:04:00,1.54244,1.54265,1.54235,1.54265,263199999.0
2005-04-21 15:05:00,1.54249,1.54282,1.54235,1.54282,124800002.0
2005-04-21 15:06:00,1.54269,1.54287,1.54258,1.54271,218999996.0
2005-04-21 15:07:00,1.54266,1.54284,1.54263,1.54271,432199995.0
2005-04-21 15:08:00,1.54275,1.54275,1.5424,1.5424,127000000.0
2005-04-21 15:09:00,1.54262,1.54262,1.54241,1.54241,110000003.0
2005-04-21 15:10:00,1.54259,1.54273,1.54242,1.54258,99600001.0
2005-04-21 15:11:00,1.54251,1.54263,1.5425,1.54262,252399998.0
2005-04-21 15:12:00,1.54262,1.54269,1.54254,1.54259,284400002.0
2005-04-21 15:13:00,1.54248,1.54265,1.54239,1.54253,258000002.0
2005-04-21 15:14:00,1.54261,1.54267,1.54245,1.5426,231100001.0
2005-04-21 15:15:00,1.54269,1.54271,1.54242,1.54242,465199997.0
2005-04-21 15:16:00,1.5426,1.54265,1.5426,1.54265,60700001.0
2005-04-21 15:17:00,1.54265,1.54265,1.54251,1.54258,159999998.0
2005-04-21 15:18:00,1.54254,1.54271,1.54232,1.54247,229400000.0
2005-04-21 15:19:00,1.5427,1.54276,1.54248,1.54272,482399994.0
2005-04-21 15:20:00,1.54257,1.54272,1.54242,1.54272,245500000.0
2005-04-21 15:21:00,1.54241,1.54268,1.54238,1.54268,246799997.0
2005-04-21 15:22:00,1.54257,1.54273,1.54243,1.5425,306599998.0
2005-04-21 15:23:00,1.54263,1.5428,1.54251,1.54251,243700002.0
2005-04-21 15:24:00,1.54288,1.54292,1.54264,1.54283,385800004.0
2005-04-21 15:25:00,1.54277,1.54288,1.54256,1.54274,268799999.0
2005-04-21 15:26:00,1.54273,1.54273,1.54259,1.54259,60700000.0
2005-04-21 15:27:00,1.54271,1.54288,1.54271,1.54279,199400003.0
2005-04-21 15:28:00,1.54275,1.54286,1.54262,1.54274,257200003.0
2005-04-21 15:29:00,1.54271,1.54282,1.54252,1.54278,241999998.0
2005-04-21 15:30:00,1.5427,1.54299,1.54262,1.54299,322999999.0
2005-04-21 15:31:00,1.54278,1.54304,1.54272,1.543,337000003.0
2005-04-21 15:32:00,1.543,1.54335,1.54294,1.54317,314700000.0
2005-04-21 15:33:00,1.54322,1.5434,1.54308,1.5433,398699999.0
2005-04-21 15:34:00,1.54319,1.5434,1.54302,1.54315,284099997.0
2005-04-21 15:35:00,1.54309,1.54321,1.54294,1.54314,274700004.0
2005-04-21 15:36:00,1.54281,1.54308,1.54281,1.54298,247599998.0
2005-04-21 15:37:00,1.543,1.54325,1.543,1.54322,179800003.0
2005-04-21 15:38:00,1.54307,1.5432,1.54291,1.54308,375900001.0
2005-04-21 15:39:00,1.54311,1.54321,1.54295,1.543,399400000.0
2005-04-21 15:40:00,1.54282,1.54309,1.54282,1.54293,260300000.0
2005-04-21 15:41:00,1.54312,1.54312,1.54285,1.543,234800000.0
2005-04-21 15:42:00,1.54277,1.54353,1.54277,1.54353,217200003.0
2005-04-21 15:43:00,1.54351,1.54367,1.54342,1.54354,467800004.0
2005-04-21 15:44:00,1.5436,1.5436,1.54338,1.54343,236700001.0
2005-04-21 15:45:00,1.54349,1.54359,1.54329,1.54343,348900003.0
2005-04-21 15:46:00,1.54332,1.54366,1.54331,1.54366,360100002.0
2005-04-21 15:47:00,1.54348,1.54368,1.54345,1.54362,191700000.0
2005-04-21 15:48:00,1.54358,1.54358,1.54329,1.54345,352200005.0
2005-04-21 15:49:00,1.54328,1.54358,1.54328,1.54356,279099996.0
2005-04-21 15:50:00,1.54339,1.54355,1.54325,1.54355,269400001.0
2005-04-21 15:51:00,1.54338,1.5435,1.54313,1.54326,227700000.0
2005-04-21 15:52:00,1.54333,1.54338,1.54319,1.5432,285400001.0
2005-04-21 15:53:00,1.54329,1.54339,1.54319,1.54338,203600005.0
2005-04-21 15:54:00,1.5435,1.5435,1.54329,1.54341,378700000.0
2005-04-21 15:55:00,1.54316,1.54345,1.54304,1.54333,208699999.0
2005-04-21 15:56:00,1.54342,1.5435,1.54316,1.5433,384599999.0
2005-04-21 15:57:00,1.54331,1.54346,1.5433,1.54346,164500000.0
2005-04-21 15:58:00,1.54335,1.54338,1.54311,1.54336,387700003.0
2005-04-21 15:59:00,1.54333,1.54339,1.54319,1.54332,241900001.0
2005-04-21 16:00:00,1.54345,1.54351,1.54311,1.54321,391800002.0
2005-04-21 16:01:00,1.54323,1.5434,1.54304,1.54313,433200001.0
2005-04-21 16:02:00,1.54306,1.54316,1.54283,1.54298,318899999.0
2005-04-21 16:03:00,1.54303,1.54317,1.54284,1.54309,459800003.0
2005-04-21 16:04:00,1.54305,1.54318,1.543,1.54307,222000002.0
2005-04-21 16:05:00,1.54307,1.54307,1.54277,1.54281,248500002.0
2005-04-21 16:06:00,1.54287,1.54298,1.54254,1.54256,168000000.0
2005-04-21 16:07:00,1.54257,1.54268,1.54226,1.54246,288699998.0
2005-04-21 16:08:00,1.5427,1.5427,1.54244,1.54264,222999998.0
2005-04-21 16:09:00,1.54255,1.54279,1.54245,1.54254,339799997.0
2005-04-21 16:10:00,1.54264,1.54272,1.54244,1.54272,336499996.0
2005-04-21 16:11:00,1.54267,1.54267,1.5422,1.5422,242900002.0
2005-04-21 16:12:00,1.5424,1.54256,1.54233,1.54247,270099999.0
2005-04-21 16:13:00,1.54239,1.54264,1.54222,1.54255,272900000.0
2005-04-21 16:14:00,1.54249,1.5427,1.54235,1.5427,571700010.0
2005-04-21 16:15:00,1.54221,1.54267,1.54221,1.54267,308100000.0
2005-04-21 16:16:00,1.54262,1.54264,1.54244,1.54244,320600001.0
2005-04-21 16:17:00,1.54236,1.54249,1.5422,1.54231,483100001.0
2005-04-21 16:18:00,1.54222,1.54231,1.54199,1.54199,323400001.0
2005-04-21 16:19:00,1.54223,1.54236,1.54214,1.54219,242500002.0
2005-04-21 16:20:00,1.54237,1.5425,1.54211,1.54211,296099996.0
2005-04-21 16:21:00,1.54215,1.54235,1.54214,1.54222,321900000.0
2005-04-21 16:22:00,1.54205,1.54217,1.54191,1.54201,360500001.0
2005-04-21 16:23:00,1.54192,1.54201,1.54188,1.54188,66399998.0
2005-04-21 16:24:00,1.54187,1.54214,1.54173,1.54201,450899999.0
2005-04-21 16:25:00,1.54227,1.54227,1.542,1.54222,249499999.0
2005-04-21 16:26:00,1.54215,1.54215,1.54171,1.54213,351300003.0
2005-04-21 16:27:00,1.54203,1.54222,1.54199,1.54219,273999999.0
2005-04-21 16:28:00,1.54197,1.54227,1.54197,1.54225,294100001.0
2005-04-21 16:29:00,1.54213,1.54225,1.54204,1.5422,497400001.0
2005-04-21 16:30:00,1.54222,1.54224,1.54203,1.54219,210199999.0
2005-04-21 16:31:00,1.542,1.54218,1.54186,1.54214,336200000.0
2005-04-21 16:32:00,1.54201,1.54218,1.54191,1.54191,234199999.0
2005-04-21 16:33:00,1.54197,1.54209,1.54183,1.54209,337000001.0
2005-04-21 16:34:00,1.54222,1.54236,1.54214,1.54235,293899999.0
2005-04-21 16:35:00,1.54222,1.54237,1.54207,1.54219,257799999.0
2005-04-21 16:36:00,1.54215,1.54233,1.54207,1.54228,210799999.0
2005-04-21 16:37:00,1.54212,1.54235,1.54212,1.54214,341999997.0
2005-04-21 16:38:00,1.54215,1.54222,1.54195,1.5421,294999998.0
2005-04-21 16:39:00,1.54206,1.54221,1.54199,1.54206,300599996.0
2005-04-21 16:40:00,1.54198,1.54198,1.54172,1.54185,107099998.0
2005-04-21 16:41:00,1.54193,1.54205,1.54185,1.54201,309000007.0
2005-04-21 16:42:00,1.54181,1.54211,1.54181,1.54207,380199999.0
2005-04-21 16:43:00,1.54178,1.54197,1.54154,1.54181,202100001.0
2005-04-21 16:44:00,1.5418,1.54198,1.5416,1.54198,432200001.0
2005-04-21 16:45:00,1.54168,1.54195,1.54163,1.54179,321999996.0
2005-04-21 16:46:00,1.5419,1.54191,1.54166,1.54183,185200001.0
2005-04-21 16:47:00,1.54188,1.54195,1.54173,1.54188,297900002.0
2005-04-21 16:48:00,1.54197,1.54201,1.54181,1.54181,136500000.0
2005-04-21 16:49:00,1.54194,1.54201,1.54188,1.54188,79000003.0
2005-04-21 16:50:00,1.54198,1.54213,1.54189,1.54197,351900004.0
2005-04-21 16:51:00,1.54183,1.54201,1.54169,1.54189,341499998.0
2005-04-21 16:52:00,1.54188,1.54202,1.54188,1.54202,190400000.0
2005-04-21 16:53:00,1.5419,1.54212,1.54187,1.54212,334899994.0
2005-04-21 16:54:00,1.54207,1.54214,1.5418,1.54184,394599998.0
2005-04-21 16:55:00,1.54207,1.54214,1.54193,1.54213,311100002.0
2005-04-21 16:56:00,1.54198,1.54216,1.54185,1.54207,388899997.0
2005-04-21 16:57:00,1.54213,1.54215,1.54198,1.54209,135000000.0
2005-04-21 16:58:00,1.54208,1.54228,1.54191,1.54199,219100000.0
2005-04-21 16:59:00,1.54208,1.54235,1.54197,1.54234,452500002.0
2005-04-21 17:00:00,1.54213,1.54249,1.54213,1.54249,331600002.0
2005-04-21 17:01:00,1.54248,1.54248,1.54206,1.54236,370299995.0
2005-04-21 17:02:00,1.54235,1.54244,1.5422,1.54239,451999996.0
2005-04-21 17:03:00,1.54225,1.54237,1.54183,1.54207,186900002.0
2005-04-21 17:04:00,1.54211,1.54234,1.5419,1.54208,269800003.0
2005-04-21 17:05:00,1.54223,1.54234,1.54207,1.54215,359599999.0
2005-04-21 17:06:00,1.54194,1.54228,1.54194,1.54228,140300003.0
2005-04-21 17:07:00,1.54228,1.54238,1.5421,1.54223,247700001.0
2005-04-21 17:08:00,1.54211,1.54228,1.54192,1.54228,361799997.0
2005-04-21 17:09:00,1.54229,1.54248,1.54213,1.54248,267400001.0
2005-04-21 17:10:00,1.54228,1.54282,1.54228,1.54282,220799999.0
2005-04-21 17:11:00,1.54282,1.54293,1.54218,1.54277,417700006.0
2005-04-21 17:12:00,1.54267,1.54283,1.54258,1.5428,271200002.0
2005-04-21 17:13:00,1.54272,1.54272,1.54215,1.54246,309499998.0
2005-04-21 17:14:00,1.5428,1.5428,1.54259,1.5428,330500004.0
2005-04-21 17:15:00,1.54262,1.54277,1.54226,1.54231,322800001.0
2005-04-21 17:16:00,1.54225,1.54269,1.54225,1.54261,416700001.0
2005-04-21 17:17:00,1.54237,1.54268,1.54237,1.54268,279900005.0
2005-04-21 17:18:00,1.54234,1.5426,1.54225,1.5425,310800000.0
2005-04-21 17:19:00,1.54233,1.54271,1.54224,1.54271,352900005.0
2005-04-21 17:20:00,1.54266,1.54277,1.5425,1.54268,262499996.0
2005-04-21 17:21:00,1.54254,1.54304,1.54254,1.54287,284999999.0
2005-04-21 17:22:00,1.54302,1.54317,1.54292,1.54296,451199999.0
2005-04-21 17:23:00,1.54311,1.54326,1.54294,1.54298,286900000.0
2005-04-21 17:24:00,1.5431,1.54316,1.54287,1.5429,263300001.0
2005-04-21 17:25:00,1.54284,1.543,1.54273,1.54286,239999997.0
2005-04-21 17:26:00,1.54307,1.54307,1.54281,1.54295,282400003.0
2005-04-21 17:27:00,1.54285,1.54302,1.54275,1.54294,461000001.0
2005-04-21 17:28:00,1.54286,1.54325,1.54286,1.54325,312400002.0
2005-04-21 17:29:00,1.54318,1.54334,1.54304,1.5432,544800005.0
2005-04-21 17:30:00,1.54258,1.54285,1.54239,1.54244,135299999.0
2005-04-21 17:31:00,1.54229,1.54253,1.54221,1.54249,502400003.0
2005-04-21 17:32:00,1.5425,1.54257,1.54234,1.54248,171700003.0
2005-04-21 17:33:00,1.5427,1.54316,1.54257,1.54316,150600000.0
2005-04-21 17:34:00,1.54309,1.54309,1.54284,1.54286,353399997.0
2005-04-21 17:35:00,1.54301,1.54318,1.54291,1.54295,332900004.0
2005-04-21 17:36:00,1.5429,1.54323,1.5429,1.54315,281399999.0
2005-04-21 17:37:00,1.54288,1.54326,1.54288,1.54326,266099995.0
2005-04-21 17:38:00,1.54287,1.54315,1.5428,1.54294,277799999.0
2005-04-21 17:39:00,1.5429,1.5429,1.54264,1.54264,193900002.0
2005-04-21 17:40:00,1.54261,1.5432,1.54261,1.5432,263299998.0
2005-04-21 17:41:00,1.54327,1.54327,1.54272,1.54272,269999999.0
2005-04-21 17:42:00,1.54296,1.54313,1.54284,1.54311,317000008.0
2005-04-21 17:43:00,1.54292,1.54316,1.54292,1.54315,400700000.0
2005-04-21 17:44:00,1.54302,1.54306,1.54277,1.54281,231900001.0
2005-04-21 17:45:00,1.54274,1.54295,1.54272,1.54295,456699997.0
2005-04-21 17:46:00,1.5428,1.54294,1.54271,1.54278,205500001.0
2005-04-21 17:47:00,1.54261,1.54275,1.54241,1.5426,240700002.0
2005-04-21 17:48:00,1.54285,1.54294,1.54259,1.54279,254100002.0
2005-04-21 17:49:00,1.54272,1.543,1.54265,1.54298,419600000.0
2005-04-21 17:50:00,1.54285,1.54297,1.54266,1.54286,321199999.0
2005-04-21 17:51:00,1.54277,1.543,1.54274,1.543,245900007.0
2005-04-21 17:52:00,1.54291,1.54318,1.54276,1.54318,206299999.0
2005-04-21 17:53:00,1.54318,1.54329,1.54294,1.54309,361100002.0
2005-04-21 17:54:00,1.54309,1.54337,1.54301,1.54329,313200004.0
2005-04-21 17:55:00,1.54328,1.54346,1.54309,1.54324,156000000.0
2005-04-21 17:56:00,1.54305,1.54321,1.54292,1.54315,435599996.0
2005-04-21 17:57:00,1.54305,1.54325,1.54303,1.54325,249000003.0
2005-04-21 17:58:00,1.54315,1.54333,1.54297,1.5432,213000001.0
2005-04-21 17:59:00,1.54329,1.54342,1.54316,1.54334,471199997.0
2005-04-21 18:00:00,1.54298,1.54325,1.54279,1.54291,306700002.0
2005-04-21 18:01:00,1.5429,1.5436,1.5427,1.5435,1769400008.0
2005-04-21 18:02:00,1.5433,1.5436,1.5433,1.5435,1769400008.0
2005-04-21 18:03:00,1.5434,1.5436,1.5431,1.5435,1769400008.0
2005-04-21 18:04:00,1.5434,1.5436,1.5431,1.5436,1769400008.0
2005-04-21 18:05:00,1.5436,1.5436,1.5429,1.5432,1769400008.0
2005-04-21 18:06:00,1.5435,1.5436,1.5434,1.5436,1769400008.0
2005-04-21 18:07:00,1.5436,1.5436,1.5435,1.5435,1769400008.0
2005-04-21 18:08:00,1.5436,1.544,1.5436,1.544,1769400008.0
2005-04-21 18:09:00,1.54366,1.544,1.54351,1.544,1769400008.0
2005-04-21 18:10:00,1.544,1.544,1.5435,1.5435,1465200008.0
2005-04-21 18:11:00,1.54333,1.54356,1.54288,1.54339,1465200008.0
2005-04-21 18:12:00,1.54348,1.54368,1.54331,1.54352,1877400003.0
2005-04-21 18:13:00,1.54331,1.54386,1.54298,1.54386,1467800006.0
2005-04-21 18:14:00,1.544,1.544,1.5436,1.5436,993900012.0
2005-04-21 18:15:00,1.54363,1.54366,1.54274,1.54324,993900012.0
2005-04-21 18:16:00,1.5435,1.5436,1.5435,1.5435,803399998.0
2005-04-21 18:17:00,1.5436,1.5436,1.5436,1.5436,803399998.0
2005-04-21 18:18:00,1.54345,1.54385,1.54328,1.54368,803399998.0
2005-04-21 18:19:00,1.54383,1.54416,1.54378,1.544,2059500009.0
2005-04-21 18:20:00,1.54423,1.54423,1.5439,1.54392,2098700006.0
2005-04-21 18:21:00,1.54419,1.54435,1.54406,1.54417,809899997.0
2005-04-21 18:22:00,1.5442,1.54447,1.54411,1.5442,946499996.0
2005-04-21 18:23:00,1.5444,1.5448,1.5444,1.5446,1447500012.0
2005-04-21 18:24:00,1.5444,1.5446,1.5444,1.5446,1447500012.0
2005-04-21 18:25:00,1.5448,1.5448,1.5444,1.5444,1447500012.0
2005-04-21 18:26:00,1.5446,1.5446,1.5444,1.5444,1447500012.0
2005-04-21 18:27:00,1.54425,1.54439,1.54388,1.54416,1447500012.0
2005-04-21 18:28:00,1.5442,1.5444,1.5442,1.5442,1718300009.0
2005-04-21 18:29:00,1.54407,1.54417,1.54393,1.54399,1718300009.0
2005-04-21 18:30:00,1.54394,1.54419,1.54394,1.54416,1074700003.0
2005-04-21 18:31:00,1.54418,1.54425,1.54399,1.54418,972700008.0
2005-04-21 18:32:00,1.54409,1.5442,1.54378,1.54395,1174100000.0
2005-04-21 18:33:00,1.54413,1.54418,1.54384,1.544,1938699999.0
2005-04-21 18:34:00,1.5442,1.5442,1.5442,1.5442,1364999993.0
2005-04-21 18:36:00,1.54423,1.54423,1.54395,1.54406,1364999993.0
2005-04-21 18:37:00,1.54425,1.54425,1.544,1.54407,1896600005.0
2005-04-21 18:38:00,1.54417,1.54417,1.5439,1.54395,1510100001.0
2005-04-21 18:41:00,1.54399,1.54423,1.54399,1.54412,1137400004.0
2005-04-21 18:42:00,1.54416,1.5442,1.54389,1.54405,1310999995.0
2005-04-21 18:43:00,1.54424,1.54424,1.54397,1.54404,458900002.0
2005-04-21 18:44:00,1.54417,1.54428,1.54398,1.54415,888200002.0
2005-04-21 18:45:00,1.54412,1.54415,1.54383,1.54396,631200001.0
2005-04-21 18:46:00,1.54391,1.54407,1.54383,1.54401,283500000.0
2005-04-21 18:47:00,1.54404,1.54408,1.54386,1.54396,163399998.0
2005-04-21 18:48:00,1.54399,1.54411,1.54391,1.54402,1277700008.0
2005-04-21 18:49:00,1.54407,1.54414,1.54392,1.54413,398999999.0
2005-04-21 18:50:00,1.54418,1.54418,1.54392,1.54394,643400003.0
2005-04-21 18:51:00,1.54406,1.54415,1.54391,1.54391,1292400006.0
2005-04-21 18:52:00,1.5442,1.54441,1.54408,1.5442,1279600008.0
2005-04-21 18:53:00,1.54416,1.54434,1.54409,1.54433,1186800000.0
2005-04-21 18:54:00,1.54428,1.54432,1.54414,1.54414,680899997.0
2005-04-21 18:55:00,1.54423,1.5443,1.54408,1.54418,1532399995.0
2005-04-21 18:56:00,1.54425,1.54432,1.54404,1.5442,909399999.0
2005-04-21 18:57:00,1.54435,1.54444,1.54417,1.5443,706800001.0
2005-04-21 18:58:00,1.54434,1.54441,1.54402,1.54421,809700007.0
2005-04-21 18:59:00,1.54413,1.54432,1.54412,1.54418,1918200001.0
2005-04-21 19:00:00,1.5442,1.54442,1.54409,1.54433,520700003.0
2005-04-21 19:01:00,1.54438,1.5444,1.54402,1.54409,267700000.0
2005-04-21 19:02:00,1.54397,1.54439,1.54385,1.54397,902699997.0
2005-04-21 19:03:00,1.54427,1.5443,1.54391,1.54393,483200002.0
2005-04-21 19:04:00,1.54406,1.54421,1.5439,1.54397,195800000.0
2005-04-21 19:05:00,1.54402,1.54408,1.54391,1.54408,951500005.0
2005-04-21 19:06:00,1.544,1.5442,1.54389,1.54409,2032800001.0
2005-04-21 19:07:00,1.54396,1.54415,1.54391,1.54405,847800000.0
2005-04-21 19:08:00,1.54402,1.54417,1.54398,1.5441,1671300001.0
2005-04-21 19:09:00,1.54408,1.54415,1.54379,1.54386,1547099997.0
2005-04-21 19:10:00,1.54397,1.54419,1.54395,1.54411,923299995.0
2005-04-21 19:11:00,1.5442,1.54427,1.54375,1.54395,1536900002.0
2005-04-21 19:12:00,1.54399,1.54407,1.54387,1.54395,902800000.0
2005-04-21 19:13:00,1.54409,1.54413,1.54387,1.54405,500500002.0
2005-04-21 19:14:00,1.54379,1.5442,1.54377,1.54409,370799999.0
2005-04-21 19:15:00,1.54413,1.54414,1.54396,1.54401,1430699996.0
2005-04-21 19:16:00,1.54404,1.54412,1.54381,1.54391,491000002.0
2005-04-21 19:17:00,1.54402,1.54402,1.54368,1.54369,793199998.0
2005-04-21 19:18:00,1.54383,1.54394,1.54371,1.54387,639799998.0
2005-04-21 19:19:00,1.5439,1.54408,1.54379,1.54403,939700009.0
2005-04-21 19:20:00,1.54402,1.54402,1.54369,1.54378,1186100005.0
2005-04-21 19:21:00,1.54376,1.54395,1.54376,1.5439,1072200004.0
2005-04-21 19:22:00,1.54387,1.54388,1.54371,1.54388,179099998.0
2005-04-21 19:23:00,1.5439,1.5439,1.54363,1.54363,630600002.0
2005-04-21 19:24:00,1.54377,1.54392,1.54365,1.54384,542800004.0
2005-04-21 19:25:00,1.5439,1.54395,1.54373,1.54374,959300007.0
2005-04-21 19:26:00,1.54395,1.54395,1.54367,1.54383,1058500006.0
2005-04-21 19:27:00,1.54384,1.54403,1.54383,1.54396,1453000005.0
2005-04-21 19:28:00,1.54375,1.54392,1.54374,1.54386,573600003.0
2005-04-21 19:29:00,1.54388,1.54395,1.54365,1.54366,847900002.0
2005-04-21 19:31:00,1.54411,1.54411,1.54382,1.54386,1393000004.0
2005-04-21 19:32:00,1.54396,1.544,1.54382,1.54386,669299999.0
2005-04-21 19:33:00,1.54398,1.54408,1.54383,1.54383,993900005.0
2005-04-21 19:34:00,1.5439,1.54398,1.54374,1.5439,1637600004.0
2005-04-21 19:35:00,1.54392,1.54412,1.54371,1.54399,946600006.0
2005-04-21 19:36:00,1.54401,1.54411,1.54375,1.54393,689499998.0
2005-04-21 19:37:00,1.54399,1.54403,1.54388,1.54394,423799999.0
2005-04-21 19:38:00,1.54376,1.5439,1.54373,1.5439,631300001.0
2005-04-21 19:39:00,1.54385,1.54388,1.54364,1.54383,1196299995.0
2005-04-21 19:40:00,1.54383,1.54398,1.54383,1.54398,630000003.0
2005-04-21 19:41:00,1.54388,1.54388,1.54372,1.54376,458700005.0
2005-04-21 19:42:00,1.54379,1.54398,1.54372,1.54398,746399998.0
2005-04-21 19:43:00,1.54389,1.54395,1.54375,1.54388,479200003.0
2005-04-21 19:44:00,1.5439,1.54405,1.54372,1.54383,1023600007.0
2005-04-21 19:45:00,1.54377,1.54383,1.54358,1.54375,297300002.0
2005-04-21 19:46:00,1.54366,1.54374,1.54349,1.54359,788200010.0
2005-04-21 19:47:00,1.5436,1.54377,1.5436,1.54366,156600000.0
2005-04-21 19:48:00,1.54368,1.54383,1.54368,1.54383,801300002.0
2005-04-21 19:49:00,1.54374,1.54383,1.54361,1.54383,1480399992.0
2005-04-21 19:50:00,1.54365,1.54385,1.54365,1.54385,179700001.0
2005-04-21 19:51:00,1.54375,1.54386,1.54372,1.54383,422700001.0
2005-04-21 19:52:00,1.54383,1.54383,1.54363,1.54376,272900001.0
2005-04-21 19:53:00,1.54374,1.54406,1.5435,1.54384,501600000.0
2005-04-21 19:54:00,1.5437,1.54385,1.5437,1.5438,350700003.0
2005-04-21 19:55:00,1.54385,1.54385,1.54365,1.54365,621800003.0
2005-04-21 19:56:00,1.5438,1.54385,1.5436,1.5437,1034600001.0
2005-04-21 19:57:00,1.54378,1.54378,1.54351,1.54356,1502600010.0
2005-04-21 19:58:00,1.54361,1.54385,1.54361,1.54375,1539399994.0
2005-04-21 19:59:00,1.54373,1.54389,1.54361,1.54364,1155700005.0
2005-04-21 20:00:00,1.54364,1.54395,1.54356,1.54369,660799998.0
2005-04-21 20:01:00,1.54364,1.54377,1.54348,1.54353,863699987.0
2005-04-21 20:02:00,1.5435,1.54381,1.54318,1.54368,416299997.0
2005-04-21 20:03:00,1.5437,1.54375,1.5436,1.54369,311200002.0
2005-04-21 20:04:00,1.54364,1.54375,1.5436,1.54375,221900000.0
2005-04-21 20:05:00,1.54359,1.5437,1.54348,1.5437,413600005.0
2005-04-21 20:06:00,1.5437,1.54379,1.54368,1.54375,415900000.0
2005-04-21 20:07:00,1.54363,1.54371,1.54346,1.54358,255500004.0
2005-04-21 20:08:00,1.54365,1.54394,1.54322,1.54385,1381500010.0
2005-04-21 20:09:00,1.5436,1.54375,1.54356,1.5437,323600000.0
2005-04-21 20:10:00,1.5436,1.5437,1.54356,1.54368,300699996.0
2005-04-21 20:11:00,1.54368,1.54369,1.54343,1.54368,650300001.0
2005-04-21 20:12:00,1.54356,1.54375,1.54356,1.5437,247100003.0
2005-04-21 20:13:00,1.54358,1.54378,1.54358,1.5437,1707600006.0
2005-04-21 20:14:00,1.54345,1.54386,1.54329,1.54381,528100000.0
2005-04-21 20:15:00,1.5436,1.54378,1.5436,1.54375,982700006.0
2005-04-21 20:16:00,1.5437,1.54378,1.54361,1.5437,1765699999.0
2005-04-21 20:17:00,1.54365,1.54373,1.54355,1.5437,399899997.0
2005-04-21 20:18:00,1.54368,1.54379,1.54363,1.54369,548999994.0
2005-04-21 20:19:00,1.5438,1.544,1.5438,1.5439,547000004.0
2005-04-21 20:20:00,1.5438,1.544,1.5438,1.5439,547000004.0
2005-04-21 20:21:00,1.54386,1.54393,1.54364,1.54385,547000004.0
2005-04-21 20:22:00,1.54388,1.54395,1.54373,1.54388,689600010.0
2005-04-21 20:23:00,1.54367,1.54393,1.54367,1.54387,1176800006.0
2005-04-21 20:24:00,1.54388,1.54395,1.54372,1.5439,632100009.0
2005-04-21 20:25:00,1.5439,1.54398,1.5437,1.54384,910899997.0
2005-04-21 20:26:00,1.54389,1.54395,1.54383,1.54392,199899997.0
2005-04-21 20:27:00,1.54388,1.54395,1.54379,1.54395,636099992.0
2005-04-21 20:29:00,1.544,1.5441,1.54375,1.54375,1848200005.0
2005-04-21 20:30:00,1.544,1.5441,1.544,1.5441,460100002.0
2005-04-21 20:32:00,1.544,1.5441,1.544,1.5441,460100002.0
2005-04-21 20:33:00,1.54399,1.54399,1.54374,1.54374,460100002.0
2005-04-21 20:34:00,1.54378,1.54413,1.54378,1.54412,387800003.0
2005-04-21 20:35:00,1.54411,1.54419,1.54385,1.54406,609599998.0
2005-04-21 20:36:00,1.54408,1.54443,1.54396,1.54442,514100001.0
2005-04-21 20:37:00,1.54441,1.54449,1.54393,1.54418,927799995.0
2005-04-21 20:38:00,1.54429,1.54436,1.54386,1.54406,1755600003.0
2005-04-21 20:39:00,1.54425,1.54433,1.54407,1.54414,1057100001.0
2005-04-21 20:40:00,1.54428,1.54428,1.54396,1.544,1256499998.0
2005-04-21 20:41:00,1.54401,1.54415,1.54374,1.544,470300000.0
2005-04-21 20:42:00,1.54395,1.54414,1.5439,1.5441,282199998.0
2005-04-21 20:43:00,1.54399,1.54423,1.54385,1.54397,783400005.0
2005-04-21 20:44:00,1.54391,1.54414,1.54383,1.5441,1283400003.0
2005-04-21 20:45:00,1.5441,1.5441,1.54387,1.54404,998800001.0
2005-04-21 20:46:00,1.54422,1.54422,1.54375,1.54388,389200004.0
2005-04-21 20:47:00,1.54385,1.544,1.54375,1.54386,735300008.0
2005-04-21 20:48:00,1.54382,1.54418,1.54382,1.54409,1619899998.0
2005-04-21 20:49:00,1.54403,1.54423,1.54388,1.54405,730200000.0
2005-04-21 20:50:00,1.5441,1.5441,1.544,1.5441,434500000.0
2005-04-21 20:51:00,1.54382,1.54404,1.54382,1.54392,434500000.0
2005-04-21 20:52:00,1.54395,1.54404,1.54379,1.54394,1277900009.0
2005-04-21 20:53:00,1.54392,1.54413,1.54392,1.54409,1729400000.0
2005-04-21 20:54:00,1.54388,1.5441,1.54373,1.5439,1157100007.0
2005-04-21 20:55:00,1.54385,1.54406,1.54385,1.54399,585099999.0
2005-04-21 20:56:00,1.544,1.5441,1.544,1.544,1649200004.0
2005-04-21 20:57:00,1.5441,1.5441,1.5441,1.5441,1649200004.0
2005-04-21 21:00:00,1.544,1.544,1.544,1.544,1649200004.0
2005-04-21 21:02:00,1.54376,1.544,1.54375,1.54391,1649200004.0
2005-04-21 21:03:00,1.54379,1.54401,1.54368,1.5438,1349600008.0
2005-04-21 21:04:00,1.54371,1.54385,1.54359,1.5438,250200002.0
2005-04-21 21:05:00,1.54389,1.54389,1.54365,1.54371,1036200006.0
2005-04-21 21:06:00,1.54377,1.54395,1.54363,1.54383,402999999.0
2005-04-21 21:07:00,1.54379,1.54389,1.54374,1.54389,416699996.0
2005-04-21 21:08:00,1.5439,1.54395,1.5437,1.54386,161399998.0
2005-04-21 21:09:00,1.54376,1.54388,1.54369,1.54385,613799999.0
2005-04-21 21:10:00,1.54386,1.54393,1.54372,1.54385,753499992.0
2005-04-21 21:11:00,1.54369,1.54398,1.54335,1.5437,459500005.0
2005-04-21 21:12:00,1.54367,1.54374,1.54354,1.54373,331500001.0
2005-04-21 21:13:00,1.5437,1.54375,1.5436,1.54368,829700006.0
2005-04-21 21:14:00,1.54372,1.54373,1.54351,1.54366,777199997.0
2005-04-21 21:15:00,1.54357,1.54362,1.54332,1.54344,721400006.0
2005-04-21 21:16:00,1.5436,1.54375,1.54339,1.54358,579900005.0
2005-04-21 21:17:00,1.54363,1.54375,1.54358,1.5437,1383800003.0
2005-04-21 21:18:00,1.54369,1.54375,1.54346,1.54363,745100006.0
2005-04-21 21:19:00,1.5437,1.5437,1.54347,1.5435,701400003.0
2005-04-21 21:20:00,1.5438,1.5438,1.5437,1.5437,2067700003.0
2005-04-21 21:22:00,1.5435,1.5438,1.54347,1.54349,2067700003.0
2005-04-21 21:23:00,1.54358,1.54375,1.54347,1.54362,1272700006.0
2005-04-21 21:24:00,1.54374,1.54388,1.54365,1.54376,663800001.0
2005-04-21 21:25:00,1.54369,1.54397,1.5434,1.54381,1126999998.0
2005-04-21 21:26:00,1.54386,1.54389,1.54371,1.54373,327299999.0
2005-04-21 21:27:00,1.54348,1.54391,1.54325,1.54352,496500001.0
2005-04-21 21:28:00,1.54364,1.54383,1.54356,1.54367,650300000.0
2005-04-21 21:29:00,1.54369,1.54388,1.54316,1.54372,543299998.0
2005-04-21 21:30:00,1.54354,1.54367,1.5435,1.54365,484500002.0
2005-04-21 21:31:00,1.54363,1.54363,1.54339,1.54363,550100006.0
2005-04-21 21:32:00,1.54368,1.54374,1.54341,1.54345,1785499994.0
2005-04-21 21:33:00,1.54363,1.54377,1.54363,1.54364,189100000.0
2005-04-21 21:34:00,1.54371,1.54383,1.5436,1.54367,1500699995.0
2005-04-21 21:35:00,1.54366,1.54379,1.54359,1.54377,825900005.0
2005-04-21 21:36:00,1.54357,1.54382,1.54357,1.54379,259199997.0
2005-04-21 21:37:00,1.5437,1.54371,1.54352,1.54353,442700004.0
2005-04-21 21:38:00,1.54354,1.54382,1.5435,1.54382,421500000.0
2005-04-21 21:39:00,1.54365,1.54377,1.5436,1.54373,93400000.0
2005-04-21 21:40:00,1.54362,1.54382,1.54358,1.54369,594600005.0
2005-04-21 21:41:00,1.54367,1.54377,1.54347,1.54362,801699998.0
2005-04-21 21:42:00,1.54379,1.54383,1.54364,1.54364,611000000.0
2005-04-21 21:43:00,1.54377,1.54383,1.5436,1.54371,1220899999.0
2005-04-21 21:44:00,1.54385,1.54399,1.54368,1.54371,1221700003.0
2005-04-21 21:45:00,1.54365,1.54379,1.54357,1.54373,968400006.0
2005-04-21 21:46:00,1.54378,1.54399,1.54367,1.54373,1332300010.0
2005-04-21 21:47:00,1.5438,1.544,1.54374,1.5439,1303400004.0
2005-04-21 21:48:00,1.54375,1.54395,1.5437,1.54395,323599996.0
2005-04-21 21:49:00,1.54395,1.54398,1.54369,1.5437,1085999997.0
2005-04-21 21:50:00,1.54377,1.54385,1.5436,1.5436,164200002.0
2005-04-21 21:51:00,1.5435,1.54396,1.5435,1.54378,699400000.0
2005-04-21 21:52:00,1.54389,1.54398,1.54372,1.54372,1591400012.0
2005-04-21 21:53:00,1.5438,1.54395,1.54375,1.54393,627500006.0
2005-04-21 21:54:00,1.54392,1.54392,1.54371,1.54371,330400004.0
2005-04-21 21:55:00,1.54388,1.54402,1.54381,1.54392,490000008.0
2005-04-21 21:56:00,1.54378,1.54388,1.54353,1.5437,544399998.0
2005-04-21 21:57:00,1.54391,1.54401,1.54381,1.5439,629000001.0
2005-04-21 21:58:00,1.54392,1.544,1.54367,1.54381,491300003.0
2005-04-21 21:59:00,1.5439,1.54399,1.54378,1.54389,1108200005.0
2005-04-21 22:00:00,1.5439,1.54403,1.54385,1.54395,868300007.0
2005-04-21 22:01:00,1.54393,1.544,1.54391,1.54397,175400000.0
2005-04-21 22:02:00,1.54384,1.54392,1.54358,1.54373,1331699991.0
2005-04-21 22:03:00,1.54382,1.54392,1.54351,1.54386,403299999.0
2005-04-21 22:04:00,1.54394,1.54394,1.5437,1.54382,826400006.0
2005-04-21 22:05:00,1.54348,1.54383,1.54333,1.54376,396600005.0
2005-04-21 22:06:00,1.54382,1.54393,1.5437,1.54393,521199998.0
2005-04-21 22:07:00,1.54373,1.54385,1.54365,1.54385,140700000.0
2005-04-21 22:08:00,1.5437,1.54383,1.54353,1.54367,489199998.0
2005-04-21 22:09:00,1.54378,1.5439,1.5437,1.5439,305800000.0
2005-04-21 22:10:00,1.54382,1.54405,1.54382,1.54385,460099999.0
2005-04-21 22:11:00,1.54394,1.54402,1.54384,1.54398,201300005.0
2005-04-21 22:12:00,1.54367,1.54399,1.54367,1.54388,617600000.0
2005-04-21 22:13:00,1.54376,1.54391,1.54363,1.54379,230000000.0
2005-04-21 22:14:00,1.54383,1.54396,1.54358,1.54365,245500002.0
2005-04-21 22:15:00,1.54369,1.54394,1.54361,1.54371,957599999.0
2005-04-21 22:16:00,1.54373,1.54378,1.54349,1.54378,214200001.0
2005-04-21 22:17:00,1.5436,1.54367,1.5436,1.54367,145599997.0
2005-04-21 22:18:00,1.54355,1.5436,1.5434,1.5434,157600002.0
2005-04-21 22:19:00,1.54341,1.54362,1.54336,1.54362,481399997.0
2005-04-21 22:20:00,1.54355,1.54368,1.54342,1.54355,258799999.0
2005-04-21 22:21:00,1.5435,1.54365,1.54347,1.5436,279500000.0
2005-04-21 22:22:00,1.54362,1.54377,1.54355,1.5436,798599995.0
2005-04-21 22:23:00,1.54372,1.54372,1.54348,1.54348,256699999.0
2005-04-21 22:24:00,1.54357,1.54363,1.54336,1.54336,221599999.0
2005-04-21 22:25:00,1.54347,1.5436,1.5433,1.5435,596999995.0
2005-04-21 22:26:00,1.54361,1.54393,1.54324,1.54347,634499997.0
2005-04-21 22:27:00,1.5434,1.5436,1.54323,1.54345,243099999.0
2005-04-21 22:28:00,1.54358,1.54368,1.54309,1.54325,756899993.0
2005-04-21 22:29:00,1.54357,1.54365,1.54344,1.54352,742399992.0
2005-04-21 22:30:00,1.54342,1.54371,1.54341,1.54368,722000007.0
2005-04-21 22:31:00,1.54343,1.54364,1.54328,1.54357,229000001.0
2005-04-21 22:32:00,1.54372,1.54372,1.54304,1.54311,237799998.0
2005-04-21 22:33:00,1.5434,1.54365,1.54337,1.54365,176999999.0
2005-04-21 22:34:00,1.54356,1.54363,1.54341,1.5435,516700009.0
2005-04-21 22:35:00,1.54326,1.54362,1.54318,1.54352,488500001.0
2005-04-21 22:36:00,1.54352,1.54362,1.54343,1.54357,571699999.0
2005-04-21 22:37:00,1.54347,1.54355,1.54332,1.54339,425399998.0
2005-04-21 22:38:00,1.54338,1.54353,1.54293,1.54329,366899999.0
2005-04-21 22:39:00,1.54312,1.54341,1.54305,1.54341,640099996.0
2005-04-21 22:40:00,1.54362,1.54366,1.54306,1.54357,713499997.0
2005-04-21 22:41:00,1.54345,1.54363,1.54332,1.54346,682000002.0
2005-04-21 22:42:00,1.54345,1.54361,1.5433,1.54344,743700006.0
2005-04-21 22:43:00,1.54253,1.54277,1.54238,1.54275,1454899995.0
2005-04-21 22:44:00,1.54261,1.54335,1.54244,1.54335,316699997.0
2005-04-21 22:45:00,1.5435,1.5435,1.54321,1.54321,338100000.0
2005-04-21 22:46:00,1.54294,1.54322,1.54251,1.54268,91900000.0
2005-04-21 22:47:00,1.54352,1.54352,1.5426,1.5426,238999999.0
2005-04-21 22:48:00,1.54355,1.54355,1.5433,1.54339,583700004.0
2005-04-21 22:49:00,1.54347,1.54364,1.54335,1.54355,879900002.0
2005-04-21 22:50:00,1.54357,1.54357,1.54328,1.54328,225600001.0
2005-04-21 22:51:00,1.54345,1.54353,1.54328,1.54336,530200005.0
2005-04-21 22:52:00,1.5431,1.54336,1.54253,1.54331,367500002.0
2005-04-21 22:53:00,1.5432,1.5432,1.54277,1.5432,263699998.0
2005-04-21 22:54:00,1.54329,1.54332,1.54276,1.54307,416199999.0
2005-04-21 22:55:00,1.54335,1.54335,1.54313,1.54316,220499998.0
2005-04-21 22:56:00,1.54318,1.54339,1.54318,1.54339,72700000.0
2005-04-21 22:57:00,1.54312,1.54366,1.54312,1.5434,252900000.0
2005-04-21 22:58:00,1.54342,1.54342,1.54324,1.54324,79900000.0
2005-04-21 22:59:00,1.54295,1.54325,1.54282,1.5431,831200003.0
2005-04-21 23:00:00,1.54276,1.54338,1.54276,1.54286,325800002.0
2005-04-21 23:01:00,1.54332,1.54342,1.54302,1.54337,193200002.0
2005-04-21 23:02:00,1.54313,1.54343,1.54296,1.54309,356000002.0
2005-04-21 23:03:00,1.54339,1.54356,1.54305,1.54336,355700007.0
2005-04-21 23:04:00,1.54328,1.54352,1.54318,1.54331,267700002.0
2005-04-21 23:05:00,1.54346,1.54353,1.54297,1.54297,604700009.0
2005-04-21 23:06:00,1.54345,1.54359,1.54315,1.54335,247000003.0
2005-04-21 23:07:00,1.54344,1.54375,1.54327,1.54356,422400005.0
2005-04-21 23:08:00,1.54367,1.54367,1.543,1.5432,194100006.0
2005-04-21 23:09:00,1.54345,1.54351,1.54321,1.54335,293300001.0
2005-04-21 23:10:00,1.54295,1.54336,1.54284,1.54336,291799998.0
2005-04-21 23:11:00,1.54347,1.54359,1.54302,1.54326,520299999.0
2005-04-21 23:12:00,1.54346,1.54366,1.54333,1.54342,234900002.0
2005-04-21 23:13:00,1.54347,1.54391,1.5433,1.54375,306000003.0
2005-04-21 23:14:00,1.54368,1.54391,1.54345,1.54364,424500002.0
2005-04-21 23:15:00,1.54315,1.54367,1.54315,1.54367,198500000.0
2005-04-21 23:16:00,1.5437,1.5439,1.54336,1.54346,279000004.0
2005-04-21 23:17:00,1.54368,1.54397,1.54346,1.54367,370000008.0
2005-04-21 23:18:00,1.54374,1.54405,1.5436,1.54398,299599998.0
2005-04-21 23:19:00,1.54348,1.54395,1.54334,1.54358,425799998.0
2005-04-21 23:20:00,1.5437,1.54399,1.54347,1.54373,495900006.0
2005-04-21 23:21:00,1.54333,1.54371,1.5431,1.54371,324300000.0
2005-04-21 23:22:00,1.54333,1.5435,1.54326,1.54332,426300002.0
2005-04-21 23:23:00,1.54302,1.54354,1.54302,1.54354,458099999.0
2005-04-21 23:24:00,1.54337,1.5434,1.54326,1.54326,18600000.0
2005-04-21 23:25:00,1.54354,1.54386,1.54338,1.54386,271000003.0
2005-04-21 23:26:00,1.54355,1.54355,1.5435,1.5435,94200000.0
2005-04-21 23:27:00,1.54341,1.5435,1.54332,1.54345,270299999.0
2005-04-21 23:28:00,1.54342,1.54353,1.54339,1.54339,260499999.0
2005-04-21 23:29:00,1.54331,1.54344,1.54324,1.54328,262700002.0
2005-04-21 23:30:00,1.54317,1.54325,1.54301,1.54315,246799998.0
2005-04-21 23:31:00,1.54324,1.54343,1.54289,1.54296,364000000.0
2005-04-21 23:32:00,1.54304,1.54334,1.54291,1.54312,289899998.0
2005-04-21 23:33:00,1.54316,1.54333,1.54309,1.54329,188099998.0
2005-04-21 23:34:00,1.54345,1.54345,1.5433,1.5433,243600000.0
2005-04-21 23:35:00,1.54315,1.54327,1.54315,1.54327,52400000.0
2005-04-21 23:36:00,1.5433,1.54338,1.54318,1.54334,266200003.0
2005-04-21 23:37:00,1.54328,1.5433,1.54314,1.54328,495800009.0
2005-04-21 23:38:00,1.54334,1.54334,1.54292,1.54312,350200000.0
2005-04-21 23:39:00,1.54323,1.54331,1.54317,1.54324,91100000.0
2005-04-21 23:40:00,1.54311,1.54332,1.5431,1.54315,310800002.0
2005-04-21 23:41:00,1.54332,1.54332,1.54306,1.54315,169600000.0
2005-04-21 23:42:00,1.54341,1.54358,1.54331,1.54331,401099994.0
2005-04-21 23:43:00,1.54339,1.54355,1.5433,1.54341,398899999.0
2005-04-21 23:44:00,1.54325,1.5434,1.5432,1.54337,394600001.0
2005-04-21 23:45:00,1.54317,1.54335,1.54317,1.54335,55300000.0
2005-04-21 23:46:00,1.54335,1.54335,1.54312,1.54317,130600002.0
2005-04-21 23:47:00,1.54323,1.5434,1.54321,1.54325,348000007.0
2005-04-21 23:48:00,1.5433,1.5433,1.54316,1.54316,127700000.0
2005-04-21 23:49:00,1.54327,1.54342,1.54276,1.54319,260800001.0
2005-04-21 23:50:00,1.54322,1.54342,1.54322,1.54342,153000000.0
2005-04-21 23:51:00,1.54334,1.54341,1.54327,1.54334,297899994.0
2005-04-21 23:52:00,1.54328,1.54338,1.54309,1.54328,290900001.0
2005-04-21 23:53:00,1.54337,1.54345,1.54319,1.54338,175899999.0
2005-04-21 23:54:00,1.54329,1.54345,1.54312,1.5433,213200002.0
2005-04-21 23:55:00,1.54332,1.54332,1.54298,1.54298,205299999.0
2005-04-21 23:56:00,1.5433,1.54339,1.54316,1.54329,189700002.0
2005-04-21 23:57:00,1.54335,1.54338,1.54313,1.54313,150500001.0
2005-04-21 23:58:00,1.54312,1.5433,1.54312,1.5433,127900000.0
2005-04-21 23:59:00,1.54322,1.54335,1.54322,1.54335,39200000.0
2005-04-22 00:00:00,1.5433,1.54335,1.5433,1.54335,58299999.0
2005-04-22 00:01:00,1.5431,1.54325,1.5431,1.54325,43100002.0
2005-04-22 00:02:00,1.54335,1.54352,1.54327,1.54327,269300001.0
2005-04-22 00:03:00,1.54337,1.54341,1.54332,1.54334,84600000.0
2005-04-22 00:04:00,1.54323,1.54348,1.5432,1.54348,252400003.0
2005-04-22 00:05:00,1.54339,1.54355,1.54336,1.54347,321799998.0
2005-04-22 00:06:00,1.54308,1.5434,1.54283,1.5434,167499999.0
2005-04-22 00:07:00,1.54332,1.5435,1.54326,1.54335,295300005.0
2005-04-22 00:08:00,1.54335,1.5435,1.54335,1.5435,98199999.0
2005-04-22 00:09:00,1.54288,1.5433,1.54287,1.54293,260000000.0
2005-04-22 00:10:00,1.5435,1.54355,1.5435,1.54355,35000000.0
2005-04-22 00:11:00,1.54353,1.54355,1.54338,1.5434,272199997.0
2005-04-22 00:12:00,1.54338,1.54359,1.54338,1.54359,46500000.0
2005-04-22 00:13:00,1.5433,1.54337,1.54299,1.5433,178800001.0
2005-04-22 00:14:00,1.54358,1.5436,1.54346,1.54349,156799999.0
2005-04-22 00:15:00,1.5435,1.5436,1.5435,1.5436,54900001.0
2005-04-22 00:16:00,1.54302,1.54315,1.5425,1.54265,333199998.0
2005-04-22 00:17:00,1.54352,1.54367,1.54338,1.5436,264099999.0
2005-04-22 00:18:00,1.54343,1.54368,1.54339,1.54368,258900000.0
2005-04-22 00:19:00,1.54329,1.54335,1.54298,1.54308,207499996.0
2005-04-22 00:20:00,1.54371,1.54378,1.54356,1.5437,223000003.0
2005-04-22 00:21:00,1.54301,1.54346,1.543,1.54319,254500005.0
2005-04-22 00:22:00,1.54366,1.54375,1.5434,1.54365,280500000.0
2005-04-22 00:23:00,1.54374,1.54374,1.54338,1.54372,310200000.0
2005-04-22 00:24:00,1.5434,1.54349,1.54319,1.54326,377299998.0
2005-04-22 00:25:00,1.54365,1.54382,1.54357,1.5437,312599999.0
2005-04-22 00:26:00,1.54356,1.54365,1.54341,1.54355,345300005.0
2005-04-22 00:27:00,1.54309,1.5436,1.54305,1.54352,259099995.0
2005-04-22 00:28:00,1.54362,1.54362,1.5433,1.5433,147400001.0
2005-04-22 00:29:00,1.54321,1.54333,1.54312,1.54312,410600001.0
2005-04-22 00:30:00,1.54324,1.54332,1.5431,1.54317,278800001.0
2005-04-22 00:31:00,1.54328,1.54333,1.54317,1.54333,250100001.0
2005-04-22 00:32:00,1.54299,1.54313,1.54299,1.54313,108700002.0
2005-04-22 00:33:00,1.54318,1.54326,1.54296,1.54312,265700002.0
2005-04-22 00:34:00,1.54303,1.54332,1.54292,1.54298,379500004.0
2005-04-22 00:35:00,1.54332,1.54342,1.54324,1.54337,183499998.0
2005-04-22 00:36:00,1.54335,1.54335,1.5433,1.5433,43199999.0
2005-04-22 00:37:00,1.54335,1.54335,1.5433,1.5433,41800002.0
2005-04-22 00:38:00,1.54317,1.5433,1.54277,1.54306,254200001.0
2005-04-22 00:39:00,1.5433,1.5433,1.5432,1.5432,22400000.0
2005-04-22 00:40:00,1.5433,1.54333,1.54307,1.54327,433699995.0
2005-04-22 00:41:00,1.54263,1.54333,1.54263,1.5432,239499997.0
2005-04-22 00:42:00,1.5433,1.5433,1.54313,1.54313,235099999.0
2005-04-22 00:43:00,1.54318,1.54335,1.54309,1.54335,337000000.0
2005-04-22 00:44:00,1.5432,1.54338,1.54319,1.5433,176299999.0
2005-04-22 00:45:00,1.54345,1.54347,1.54257,1.54266,294100003.0
2005-04-22 00:46:00,1.54325,1.54335,1.54312,1.54319,284099996.0
2005-04-22 00:47:00,1.54325,1.54333,1.5432,1.54325,167700004.0
2005-04-22 00:48:00,1.54333,1.54333,1.54311,1.54311,306500002.0
2005-04-22 00:49:00,1.54311,1.54329,1.54307,1.54315,248400002.0
2005-04-22 00:50:00,1.54317,1.54328,1.54303,1.5432,434399993.0
2005-04-22 00:51:00,1.5432,1.54331,1.54303,1.54322,170100001.0
2005-04-22 00:52:00,1.54325,1.54325,1.54299,1.54317,237000001.0
2005-04-22 00:53:00,1.54306,1.54331,1.54306,1.54331,92099999.0
2005-04-22 00:54:00,1.54336,1.54337,1.54309,1.5432,447500001.0
2005-04-22 00:55:00,1.5433,1.54338,1.54314,1.54321,330000001.0
2005-04-22 00:56:00,1.54335,1.54335,1.54308,1.54333,268600002.0
2005-04-22 00:57:00,1.54322,1.54346,1.54307,1.54328,480199998.0
2005-04-22 00:58:00,1.54334,1.54346,1.54306,1.54318,239699996.0
2005-04-22 00:59:00,1.5432,1.54333,1.54305,1.54321,26900000.0
2005-04-22 01:00:00,1.54317,1.54328,1.54309,1.54315,191599999.0
2005-04-22 01:01:00,1.54332,1.54338,1.54319,1.54327,274999999.0
2005-04-22 01:02:00,1.5432,1.54335,1.5432,1.54335,243999997.0
2005-04-22 01:03:00,1.54337,1.5434,1.54309,1.54334,392800003.0
2005-04-22 01:04:00,1.54338,1.54338,1.54313,1.5432,445200000.0
2005-04-22 01:05:00,1.54331,1.54337,1.54319,1.54325,300399999.0
2005-04-22 01:06:00,1.54343,1.54345,1.54322,1.54322,210300002.0
2005-04-22 01:07:00,1.54324,1.54344,1.54322,1.54343,192299998.0
2005-04-22 01:08:00,1.5433,1.54343,1.54326,1.54343,95300000.0
2005-04-22 01:09:00,1.54329,1.54345,1.54329,1.5434,297899997.0
2005-04-22 01:10:00,1.54325,1.54334,1.54281,1.54312,253300000.0
2005-04-22 01:11:00,1.54332,1.54349,1.54331,1.54333,224499999.0
2005-04-22 01:12:00,1.54313,1.54337,1.54301,1.54307,287299999.0
2005-04-22 01:13:00,1.54329,1.54344,1.54323,1.54343,283999999.0
2005-04-22 01:14:00,1.54345,1.54356,1.54331,1.54353,290800006.0
2005-04-22 01:15:00,1.54343,1.54343,1.54322,1.54322,214199999.0
2005-04-22 01:16:00,1.54312,1.54333,1.54312,1.54333,82299999.0
2005-04-22 01:17:00,1.5434,1.54343,1.54292,1.54292,328500005.0
2005-04-22 01:18:00,1.54333,1.54348,1.5433,1.5434,235700000.0
2005-04-22 01:19:00,1.54339,1.54339,1.5431,1.54317,209799998.0
2005-04-22 01:20:00,1.54333,1.54333,1.54312,1.54316,205999999.0
2005-04-22 01:21:00,1.5431,1.54338,1.5431,1.54315,326399999.0
2005-04-22 01:22:00,1.54335,1.54335,1.5433,1.5433,159000002.0
2005-04-22 01:23:00,1.5432,1.5433,1.5432,1.5433,53500000.0
2005-04-22 01:24:00,1.54321,1.54321,1.54306,1.54309,55099999.0
2005-04-22 01:25:00,1.5431,1.54346,1.5428,1.54326,451500006.0
2005-04-22 01:26:00,1.54325,1.54325,1.5432,1.5432,29600000.0
2005-04-22 01:27:00,1.5431,1.54331,1.5431,1.54329,403600005.0
2005-04-22 01:28:00,1.54311,1.54333,1.54311,1.54328,110999998.0
2005-04-22 01:29:00,1.5433,1.5433,1.54303,1.54322,305899996.0
2005-04-22 01:30:00,1.54297,1.54323,1.54288,1.54302,296799999.0
2005-04-22 01:31:00,1.5431,1.5431,1.54296,1.54296,49600000.0
2005-04-22 01:32:00,1.54307,1.54315,1.54291,1.54315,472000002.0
2005-04-22 01:33:00,1.54318,1.5433,1.54312,1.54316,351300004.0
2005-04-22 01:34:00,1.54272,1.54325,1.54272,1.54309,365900001.0
2005-04-22 01:35:00,1.54305,1.54321,1.54305,1.54319,138900002.0
2005-04-22 01:36:00,1.54318,1.54334,1.54307,1.5432,221300000.0
2005-04-22 01:37:00,1.54358,1.54358,1.54292,1.54293,271100001.0
2005-04-22 01:38:00,1.54341,1.54341,1.54311,1.54327,438499997.0
2005-04-22 01:39:00,1.54315,1.54331,1.54308,1.54323,176599998.0
2005-04-22 01:40:00,1.54326,1.54339,1.54313,1.54332,365700001.0
2005-04-22 01:41:00,1.54326,1.54334,1.54313,1.54331,256800004.0
2005-04-22 01:42:00,1.54315,1.54341,1.54295,1.54325,390100000.0
2005-04-22 01:43:00,1.54325,1.54333,1.54312,1.54333,238499998.0
2005-04-22 01:44:00,1.5433,1.54335,1.5433,1.54335,60700000.0
2005-04-22 01:45:00,1.54335,1.54335,1.5433,1.5433,17600000.0
2005-04-22 01:46:00,1.5433,1.54338,1.54318,1.54333,212999995.0
2005-04-22 01:47:00,1.54329,1.54335,1.5432,1.5433,242900002.0
2005-04-22 01:48:00,1.54332,1.5434,1.5432,1.5433,235400005.0
2005-04-22 01:49:00,1.54327,1.54332,1.54311,1.54326,269200002.0
2005-04-22 01:50:00,1.54335,1.54335,1.54317,1.54317,249400001.0
2005-04-22 01:51:00,1.5432,1.5433,1.5432,1.5433,17600000.0
2005-04-22 01:52:00,1.54318,1.54333,1.54311,1.54327,177999998.0
2005-04-22 01:53:00,1.5433,1.54335,1.54302,1.5431,377899998.0
2005-04-22 01:54:00,1.54321,1.54327,1.54305,1.5431,238699997.0
2005-04-22 01:55:00,1.54323,1.54335,1.5431,1.5432,212200004.0
2005-04-22 01:56:00,1.54316,1.54331,1.54309,1.54319,96900000.0
2005-04-22 01:57:00,1.54322,1.54323,1.54312,1.54318,69000002.0
2005-04-22 01:58:00,1.54313,1.5432,1.54299,1.54299,132800000.0
2005-04-22 01:59:00,1.54297,1.54313,1.54293,1.54313,175500000.0
2005-04-22 02:00:00,1.54307,1.54317,1.54287,1.54314,248800003.0
2005-04-22 02:01:00,1.54299,1.54313,1.54287,1.54299,484800006.0
2005-04-22 02:02:00,1.54295,1.54316,1.54285,1.54311,175100000.0
2005-04-22 02:03:00,1.54302,1.54322,1.54298,1.54322,382299998.0
2005-04-22 02:04:00,1.54325,1.54331,1.54302,1.54323,570500001.0
2005-04-22 02:05:00,1.54334,1.54349,1.54308,1.54319,159500001.0
2005-04-22 02:06:00,1.5432,1.54325,1.5431,1.54318,230800001.0
2005-04-22 02:07:00,1.54311,1.54336,1.54306,1.54336,433900000.0
2005-04-22 02:08:00,1.54337,1.54337,1.54309,1.5431,298000001.0
2005-04-22 02:09:00,1.54325,1.54357,1.54325,1.54356,228300005.0
2005-04-22 02:10:00,1.54353,1.54368,1.54346,1.54364,361099998.0
2005-04-22 02:11:00,1.54367,1.54384,1.54359,1.54361,378599996.0
2005-04-22 02:12:00,1.54384,1.5439,1.54372,1.5438,448100006.0
2005-04-22 02:13:00,1.5437,1.5438,1.5437,1.5438,108999999.0
2005-04-22 02:14:00,1.54378,1.54383,1.54364,1.54376,227199997.0
2005-04-22 02:15:00,1.54366,1.54379,1.54359,1.54372,176200002.0
2005-04-22 02:16:00,1.54362,1.54376,1.54347,1.54376,182999998.0
2005-04-22 02:17:00,1.5436,1.54374,1.54354,1.54372,340600004.0
2005-04-22 02:18:00,1.5436,1.5437,1.5436,1.5437,142400001.0
2005-04-22 02:19:00,1.54358,1.54378,1.54348,1.54367,386099997.0
2005-04-22 02:20:00,1.5436,1.54373,1.54353,1.54353,319700001.0
2005-04-22 02:21:00,1.54354,1.54367,1.54346,1.54363,266100000.0
2005-04-22 02:22:00,1.5435,1.54367,1.5435,1.5436,370500002.0
2005-04-22 02:23:00,1.5432,1.54365,1.54309,1.54336,344399999.0
2005-04-22 02:24:00,1.54373,1.54378,1.54352,1.54373,339699998.0
2005-04-22 02:25:00,1.54369,1.54375,1.54366,1.54373,136499997.0
2005-04-22 02:26:00,1.54369,1.54378,1.54353,1.54361,302200002.0
2005-04-22 02:27:00,1.54371,1.54371,1.54343,1.54343,213199998.0
2005-04-22 02:28:00,1.54365,1.54383,1.54352,1.5436,401500000.0
2005-04-22 02:29:00,1.54366,1.54412,1.54366,1.54412,296899999.0
2005-04-22 02:30:00,1.54378,1.54397,1.5436,1.54387,240599995.0
2005-04-22 02:31:00,1.54385,1.54392,1.5437,1.54371,328700000.0
2005-04-22 02:32:00,1.54374,1.54391,1.54369,1.5438,340700000.0
2005-04-22 02:33:00,1.54393,1.54393,1.54361,1.54384,171600001.0
2005-04-22 02:34:00,1.5438,1.5438,1.5437,1.5437,59000000.0
2005-04-22 02:35:00,1.54396,1.54396,1.54368,1.5438,357799999.0
2005-04-22 02:36:00,1.54373,1.54392,1.5436,1.5436,313900003.0
2005-04-22 02:37:00,1.54373,1.54395,1.54363,1.54376,288400004.0
2005-04-22 02:38:00,1.54377,1.54391,1.54376,1.54376,124600003.0
2005-04-22 02:39:00,1.54388,1.54394,1.5437,1.54386,370100001.0
2005-04-22 02:40:00,1.54388,1.54394,1.54366,1.54379,311399999.0
2005-04-22 02:41:00,1.54375,1.54393,1.54365,1.54385,332300005.0
2005-04-22 02:42:00,1.54375,1.54388,1.54365,1.54373,234100001.0
2005-04-22 02:43:00,1.5437,1.54375,1.54352,1.54368,391800001.0
2005-04-22 02:44:00,1.54365,1.54365,1.54353,1.54356,134100004.0
2005-04-22 02:45:00,1.54366,1.54369,1.54357,1.54363,75899999.0
2005-04-22 02:46:00,1.54378,1.54384,1.54342,1.54362,361800001.0
2005-04-22 02:47:00,1.54347,1.54381,1.54345,1.54381,304699998.0
2005-04-22 02:48:00,1.54377,1.54377,1.54346,1.54352,214900002.0
2005-04-22 02:49:00,1.54341,1.54362,1.54334,1.54349,266000005.0
2005-04-22 02:50:00,1.54338,1.54362,1.54337,1.54348,70600000.0
2005-04-22 02:51:00,1.54347,1.54353,1.54332,1.54343,215700000.0
2005-04-22 02:52:00,1.54333,1.54353,1.54333,1.54349,328800009.0
2005-04-22 02:53:00,1.54351,1.54351,1.54319,1.54323,341800004.0
2005-04-22 02:54:00,1.54329,1.54348,1.54324,1.54325,400400000.0
2005-04-22 02:55:00,1.54345,1.54345,1.54322,1.54335,192599999.0
2005-04-22 02:56:00,1.54337,1.54337,1.54307,1.54307,95199999.0
2005-04-22 02:57:00,1.54314,1.54337,1.54304,1.5433,330599996.0
2005-04-22 02:58:00,1.54321,1.54333,1.54314,1.54323,277499997.0
2005-04-22 02:59:00,1.54334,1.54351,1.54327,1.54337,328900002.0
2005-04-22 03:00:00,1.54336,1.54336,1.54326,1.54334,117600000.0
2005-04-22 03:01:00,1.54324,1.54346,1.54323,1.54338,321400004.0
2005-04-22 03:02:00,1.54325,1.54335,1.54298,1.54298,186999999.0
2005-04-22 03:03:00,1.54327,1.54335,1.54313,1.54325,16600000.0
2005-04-22 03:04:00,1.54323,1.54329,1.54305,1.54313,309500001.0
2005-04-22 03:05:00,1.54319,1.54327,1.5431,1.54327,66400000.0
2005-04-22 03:06:00,1.54335,1.54341,1.54335,1.54341,46800000.0
2005-04-22 03:07:00,1.5432,1.5434,1.5432,1.5434,211700002.0
2005-04-22 03:08:00,1.5434,1.54345,1.54328,1.54331,336600001.0
2005-04-22 03:09:00,1.54335,1.54335,1.54316,1.54327,312999997.0
2005-04-22 03:10:00,1.54319,1.54334,1.543,1.54309,402500004.0
2005-04-22 03:11:00,1.54327,1.54341,1.54311,1.54325,410600003.0
2005-04-22 03:12:00,1.5432,1.54339,1.5431,1.54339,203300001.0
2005-04-22 03:13:00,1.54337,1.54345,1.54324,1.54327,166200002.0
2005-04-22 03:14:00,1.54335,1.54348,1.54324,1.5434,210900002.0
2005-04-22 03:15:00,1.54338,1.54338,1.54326,1.54326,24400000.0
2005-04-22 03:16:00,1.54286,1.54348,1.54286,1.54342,225900001.0
2005-04-22 03:17:00,1.54338,1.54353,1.54331,1.54332,268300004.0
2005-04-22 03:18:00,1.5434,1.5435,1.54336,1.5435,291500006.0
2005-04-22 03:19:00,1.54347,1.54355,1.54336,1.54348,290899999.0
2005-04-22 03:20:00,1.54348,1.54355,1.54337,1.54348,201300003.0
2005-04-22 03:21:00,1.54342,1.54348,1.54332,1.54344,271500005.0
2005-04-22 03:22:00,1.54355,1.54355,1.5435,1.5435,28000000.0
2005-04-22 03:23:00,1.54332,1.54345,1.54314,1.54328,126900002.0
2005-04-22 03:24:00,1.5432,1.54342,1.5432,1.54342,152400000.0
2005-04-22 03:25:00,1.5433,1.5434,1.5433,1.5434,37500000.0
2005-04-22 03:26:00,1.54325,1.54338,1.54325,1.54338,10400000.0
2005-04-22 03:27:00,1.5434,1.5434,1.5433,1.5433,83100000.0
2005-04-22 03:28:00,1.5434,1.54345,1.54336,1.54343,162700000.0
2005-04-22 03:29:00,1.54324,1.54347,1.54324,1.54347,60900001.0
2005-04-22 03:30:00,1.54343,1.54348,1.54328,1.54335,303100005.0
2005-04-22 03:31:00,1.5434,1.5435,1.5434,1.5435,37100000.0
2005-04-22 03:32:00,1.54333,1.54363,1.54333,1.54355,101500000.0
2005-04-22 03:33:00,1.54345,1.54351,1.5433,1.54351,204499999.0
2005-04-22 03:34:00,1.54355,1.54355,1.54334,1.54348,383600001.0
2005-04-22 03:35:00,1.54333,1.54343,1.54321,1.54321,295500001.0
2005-04-22 03:36:00,1.54355,1.54355,1.54342,1.54342,61500002.0
2005-04-22 03:37:00,1.54345,1.54355,1.54332,1.54338,237500000.0
2005-04-22 03:38:00,1.54343,1.54351,1.54337,1.54344,76699998.0
2005-04-22 03:39:00,1.54327,1.54356,1.54316,1.54344,305100000.0
2005-04-22 03:40:00,1.54345,1.54345,1.54315,1.5432,309400003.0
2005-04-22 03:41:00,1.54317,1.54345,1.54317,1.54345,346299996.0
2005-04-22 03:42:00,1.5435,1.54355,1.54339,1.5434,299500000.0
2005-04-22 03:43:00,1.54343,1.54365,1.54335,1.54348,408800004.0
2005-04-22 03:44:00,1.54348,1.54355,1.54338,1.54348,38500000.0
2005-04-22 03:45:00,1.54294,1.54364,1.54294,1.54342,462600002.0
2005-04-22 03:46:00,1.54339,1.54355,1.54332,1.54355,227600000.0
2005-04-22 03:47:00,1.54331,1.54353,1.54331,1.54337,475300002.0
2005-04-22 03:48:00,1.54355,1.54355,1.54332,1.54332,63100001.0
2005-04-22 03:49:00,1.54345,1.5435,1.54332,1.54338,23600000.0
2005-04-22 03:50:00,1.54333,1.54348,1.54333,1.54343,202200002.0
2005-04-22 03:51:00,1.54339,1.54353,1.54331,1.54353,178100000.0
2005-04-22 03:52:00,1.54338,1.54344,1.54325,1.54338,357999998.0
2005-04-22 03:53:00,1.54337,1.54349,1.54327,1.54334,248800002.0
2005-04-22 03:54:00,1.54336,1.54351,1.54328,1.54342,275999998.0
2005-04-22 03:55:00,1.54326,1.54343,1.54326,1.54343,47100000.0
2005-04-22 03:56:00,1.54345,1.54355,1.5433,1.54345,269700002.0
2005-04-22 03:57:00,1.54355,1.54355,1.5435,1.5435,42299999.0
2005-04-22 03:58:00,1.54325,1.5435,1.54311,1.54311,324400002.0
2005-04-22 03:59:00,1.54331,1.5435,1.54331,1.5435,238800000.0
2005-04-22 04:00:00,1.5433,1.54341,1.54305,1.54322,273899998.0
2005-04-22 04:01:00,1.54339,1.54358,1.54334,1.54348,456199999.0
2005-04-22 04:02:00,1.54333,1.54356,1.54316,1.54332,342999999.0
2005-04-22 04:03:00,1.54345,1.54358,1.54331,1.54331,390700002.0
2005-04-22 04:04:00,1.54355,1.54355,1.5435,1.5435,40100000.0
2005-04-22 04:05:00,1.54347,1.54356,1.54335,1.5435,232200001.0
2005-04-22 04:06:00,1.5434,1.54352,1.54328,1.54344,353600000.0
2005-04-22 04:07:00,1.5431,1.54333,1.54289,1.54324,423499999.0
2005-04-22 04:08:00,1.5435,1.54355,1.54333,1.54347,235500000.0
2005-04-22 04:09:00,1.54283,1.54353,1.54283,1.5434,391400002.0
2005-04-22 04:10:00,1.5435,1.54355,1.5434,1.54348,163899999.0
2005-04-22 04:11:00,1.5435,1.54355,1.54329,1.54329,412399997.0
2005-04-22 04:12:00,1.5435,1.5435,1.5434,1.5434,130099998.0
2005-04-22 04:13:00,1.54345,1.54345,1.5433,1.5433,4800000.0
2005-04-22 04:14:00,1.5435,1.5435,1.5434,1.5434,12000000.0
2005-04-22 04:15:00,1.5435,1.54355,1.5435,1.54355,51199999.0
2005-04-22 04:16:00,1.54353,1.54363,1.54335,1.54343,203600000.0
2005-04-22 04:17:00,1.54353,1.54357,1.54345,1.54345,107100002.0
2005-04-22 04:18:00,1.5436,1.54365,1.54352,1.54358,51900000.0
2005-04-22 04:19:00,1.54355,1.5436,1.54338,1.5434,456500001.0
2005-04-22 04:20:00,1.54351,1.54363,1.54335,1.5435,63200001.0
2005-04-22 04:21:00,1.54365,1.54368,1.54348,1.5435,285400004.0
2005-04-22 04:22:00,1.54353,1.54354,1.54334,1.54338,319500005.0
2005-04-22 04:23:00,1.5433,1.54355,1.5433,1.5435,548200003.0
2005-04-22 04:24:00,1.54337,1.54358,1.54333,1.54352,214200000.0
2005-04-22 04:25:00,1.54344,1.54352,1.54319,1.54338,434300000.0
2005-04-22 04:26:00,1.54338,1.54345,1.5433,1.54345,380900002.0
2005-04-22 04:27:00,1.54345,1.54345,1.5434,1.5434,55900000.0
2005-04-22 04:28:00,1.5434,1.54357,1.54331,1.54347,287400004.0
2005-04-22 04:29:00,1.54346,1.54346,1.54327,1.54327,154099999.0
2005-04-22 04:30:00,1.54343,1.54345,1.5432,1.54343,399499996.0
2005-04-22 04:31:00,1.54328,1.54328,1.54315,1.54327,179899999.0
2005-04-22 04:32:00,1.5433,1.54335,1.54321,1.54328,102800001.0
2005-04-22 04:33:00,1.5433,1.54338,1.54323,1.54333,111799999.0
2005-04-22 04:34:00,1.5432,1.5433,1.5432,1.5433,4500000.0
2005-04-22 04:35:00,1.54323,1.54335,1.54313,1.54335,122300000.0
2005-04-22 04:36:00,1.5433,1.54335,1.5433,1.54335,12000000.0
2005-04-22 04:37:00,1.54345,1.54357,1.54336,1.54348,365099998.0
2005-04-22 04:38:00,1.5432,1.54335,1.5432,1.54335,205399999.0
2005-04-22 04:39:00,1.54317,1.54335,1.54311,1.5433,315599997.0
2005-04-22 04:40:00,1.54358,1.54365,1.54344,1.54365,325300000.0
2005-04-22 04:41:00,1.54322,1.54349,1.54322,1.5433,246699997.0
2005-04-22 04:42:00,1.5433,1.54335,1.5432,1.5432,451700004.0
2005-04-22 04:43:00,1.5433,1.5433,1.54299,1.54309,101699998.0
2005-04-22 04:44:00,1.5431,1.5433,1.54303,1.5433,320199998.0
2005-04-22 04:45:00,1.54322,1.54326,1.54294,1.54294,179000002.0
2005-04-22 04:46:00,1.5431,1.5432,1.5431,1.5432,36000000.0
2005-04-22 04:47:00,1.5432,1.54325,1.54302,1.54314,233400003.0
2005-04-22 04:48:00,1.54287,1.5432,1.54277,1.54277,392999999.0
2005-04-22 04:49:00,1.54321,1.54327,1.54302,1.5432,457700002.0
2005-04-22 04:50:00,1.54322,1.54335,1.54303,1.54316,129699999.0
2005-04-22 04:51:00,1.54323,1.54327,1.54315,1.54315,65500000.0
2005-04-22 04:52:00,1.5433,1.5433,1.5432,1.5432,45500000.0
2005-04-22 04:53:00,1.54316,1.54331,1.54302,1.54323,107799999.0
2005-04-22 04:54:00,1.54333,1.54347,1.54316,1.54332,177300003.0
2005-04-22 04:55:00,1.54339,1.54345,1.54327,1.54329,207900002.0
2005-04-22 04:56:00,1.54326,1.54333,1.54313,1.54317,156400002.0
2005-04-22 04:57:00,1.54304,1.54318,1.54296,1.54316,190999998.0
2005-04-22 04:58:00,1.54312,1.54315,1.54295,1.543,297800000.0
2005-04-22 04:59:00,1.54315,1.54335,1.54286,1.54325,251600003.0
2005-04-22 05:00:00,1.54332,1.54345,1.54321,1.54331,356299995.0
2005-04-22 05:01:00,1.5432,1.54333,1.54316,1.5432,166199998.0
2005-04-22 05:02:00,1.54312,1.5434,1.54312,1.54338,222800000.0
2005-04-22 05:03:00,1.54302,1.54342,1.54291,1.54311,390699997.0
2005-04-22 05:04:00,1.54328,1.54337,1.54304,1.54315,231299999.0
2005-04-22 05:05:00,1.5432,1.5432,1.5431,1.5431,27200001.0
2005-04-22 05:06:00,1.54345,1.54345,1.54331,1.54331,138900000.0
2005-04-22 05:07:00,1.54323,1.54327,1.54305,1.54317,241600002.0
2005-04-22 05:08:00,1.54338,1.54338,1.54316,1.54316,278600004.0
2005-04-22 05:09:00,1.54329,1.54335,1.54305,1.5432,211400000.0
2005-04-22 05:10:00,1.54319,1.5433,1.54316,1.5433,115700001.0
2005-04-22 05:11:00,1.54333,1.54342,1.54316,1.54331,216499999.0
2005-04-22 05:12:00,1.54326,1.54345,1.54321,1.54345,207100004.0
2005-04-22 05:13:00,1.54338,1.54345,1.5433,1.5434,195800003.0
2005-04-22 05:14:00,1.54327,1.54338,1.54322,1.5433,260300000.0
2005-04-22 05:15:00,1.54314,1.54327,1.54314,1.54327,40800000.0
2005-04-22 05:16:00,1.5432,1.54343,1.54307,1.54336,450500001.0
2005-04-22 05:17:00,1.54328,1.54335,1.54322,1.5433,84599998.0
2005-04-22 05:18:00,1.54326,1.54335,1.54315,1.5432,196399998.0
2005-04-22 05:19:00,1.54323,1.54323,1.54306,1.54306,75100001.0
2005-04-22 05:20:00,1.54328,1.54333,1.54318,1.54324,137000000.0
2005-04-22 05:21:00,1.54313,1.54325,1.54291,1.54311,235200002.0
2005-04-22 05:22:00,1.54316,1.54332,1.54305,1.54316,320299999.0
2005-04-22 05:23:00,1.54319,1.5433,1.54311,1.54323,210099998.0
2005-04-22 05:24:00,1.54304,1.54334,1.54299,1.54332,263200002.0
2005-04-22 05:25:00,1.54317,1.54335,1.54317,1.5433,273199996.0
2005-04-22 05:26:00,1.54322,1.54335,1.54322,1.54335,105399998.0
2005-04-22 05:27:00,1.5427,1.54326,1.5427,1.54318,402600002.0
2005-04-22 05:28:00,1.5433,1.54335,1.5433,1.54335,75899998.0
2005-04-22 05:29:00,1.54337,1.5434,1.54312,1.54334,380100000.0
2005-04-22 05:30:00,1.5432,1.5433,1.5432,1.5433,31900000.0
2005-04-22 05:31:00,1.5432,1.54336,1.5432,1.54325,166900000.0
2005-04-22 05:32:00,1.54318,1.54336,1.54316,1.5433,364400005.0
2005-04-22 05:33:00,1.54304,1.54341,1.54304,1.54341,274899997.0
2005-04-22 05:34:00,1.5432,1.54332,1.54303,1.54324,204200001.0
2005-04-22 05:35:00,1.5431,1.54345,1.54289,1.54301,260300000.0
2005-04-22 05:36:00,1.54311,1.54338,1.54311,1.54335,323600000.0
2005-04-22 05:37:00,1.54327,1.54335,1.54306,1.54325,305500000.0
2005-04-22 05:38:00,1.54321,1.54343,1.54259,1.54278,389900004.0
2005-04-22 05:39:00,1.54325,1.54335,1.54317,1.54327,224300003.0
2005-04-22 05:40:00,1.54331,1.54331,1.54296,1.54296,175000000.0
2005-04-22 05:41:00,1.54312,1.54325,1.54312,1.54325,106100001.0
2005-04-22 05:42:00,1.5432,1.5432,1.54302,1.54302,65599999.0
2005-04-22 05:43:00,1.54303,1.54327,1.54303,1.54325,201300002.0
2005-04-22 05:44:00,1.54321,1.54321,1.543,1.54302,245899998.0
2005-04-22 05:45:00,1.5432,1.54325,1.54311,1.54311,159199998.0
2005-04-22 05:46:00,1.54312,1.54321,1.54302,1.54311,57200002.0
2005-04-22 05:47:00,1.54307,1.54315,1.54289,1.5431,261299998.0
2005-04-22 05:48:00,1.54281,1.54338,1.54278,1.54304,329799999.0
2005-04-22 05:49:00,1.54304,1.54326,1.54292,1.54311,441500003.0
2005-04-22 05:50:00,1.54318,1.54325,1.54302,1.5432,332599994.0
2005-04-22 05:51:00,1.54312,1.54327,1.54307,1.54317,357999996.0
2005-04-22 05:52:00,1.54315,1.54323,1.54298,1.54309,336199999.0
2005-04-22 05:53:00,1.5432,1.54327,1.54303,1.54306,314700001.0
2005-04-22 05:54:00,1.5432,1.54327,1.54301,1.54301,293100000.0
2005-04-22 05:55:00,1.54305,1.54325,1.54305,1.5432,205900000.0
2005-04-22 05:56:00,1.54323,1.5433,1.54316,1.5432,59900000.0
2005-04-22 05:57:00,1.5433,1.54335,1.54316,1.54328,308600006.0
2005-04-22 05:58:00,1.54321,1.54333,1.54309,1.54327,396400005.0
2005-04-22 05:59:00,1.54329,1.54335,1.54318,1.5433,254599999.0
2005-04-22 06:00:00,1.54314,1.54331,1.54278,1.54331,323200002.0
2005-04-22 06:01:00,1.54331,1.54338,1.54316,1.54328,403200000.0
2005-04-22 06:02:00,1.54296,1.54334,1.54295,1.54327,312900002.0
2005-04-22 06:03:00,1.5433,1.54335,1.5432,1.54328,370000003.0
2005-04-22 06:04:00,1.54325,1.54335,1.54311,1.54318,276100002.0
2005-04-22 06:05:00,1.5433,1.54338,1.54318,1.54321,281200000.0
2005-04-22 06:06:00,1.54295,1.54319,1.5428,1.54303,584999992.0
2005-04-22 06:07:00,1.54327,1.54335,1.54304,1.5432,104800000.0
2005-04-22 06:08:00,1.54301,1.54345,1.54301,1.54316,242500000.0
2005-04-22 06:09:00,1.54334,1.54334,1.5431,1.54322,351900001.0
2005-04-22 06:10:00,1.54323,1.54331,1.54301,1.54305,272800002.0
2005-04-22 06:11:00,1.54326,1.54338,1.54313,1.5433,327800006.0
2005-04-22 06:12:00,1.54302,1.54322,1.54302,1.54322,184500000.0
2005-04-22 06:13:00,1.54297,1.54344,1.54284,1.54343,346600003.0
2005-04-22 06:14:00,1.54318,1.54325,1.54301,1.54307,175900000.0
2005-04-22 06:15:00,1.54322,1.54325,1.54314,1.5432,154899999.0
2005-04-22 06:16:00,1.5431,1.5432,1.5431,1.5432,52700002.0
2005-04-22 06:17:00,1.54328,1.54347,1.5431,1.54318,251600001.0
2005-04-22 06:18:00,1.54318,1.54325,1.54304,1.5432,108100001.0
2005-04-22 06:19:00,1.54323,1.54331,1.54309,1.54312,391100000.0
2005-04-22 06:20:00,1.54327,1.54335,1.54314,1.5433,283200002.0
2005-04-22 06:21:00,1.54313,1.54331,1.54312,1.54328,262800003.0
2005-04-22 06:22:00,1.54335,1.54335,1.5431,1.5431,280000002.0
2005-04-22 06:23:00,1.54322,1.54335,1.54297,1.54316,460100001.0
2005-04-22 06:24:00,1.5433,1.54335,1.54311,1.54327,215500005.0
2005-04-22 06:25:00,1.5433,1.54335,1.54316,1.54316,369800004.0
2005-04-22 06:26:00,1.54299,1.54329,1.54277,1.5429,254900003.0
2005-04-22 06:27:00,1.54335,1.54338,1.54323,1.5433,258900000.0
2005-04-22 06:28:00,1.54338,1.54338,1.54315,1.54316,299400003.0
2005-04-22 06:29:00,1.54337,1.54337,1.54321,1.54328,123100003.0
2005-04-22 06:30:00,1.54314,1.54327,1.54314,1.54327,28000000.0
2005-04-22 06:31:00,1.5431,1.54329,1.54306,1.54319,378700005.0
2005-04-22 06:32:00,1.54322,1.54335,1.54321,1.5433,290999997.0
2005-04-22 06:33:00,1.54327,1.5433,1.54314,1.54319,92400000.0
2005-04-22 06:34:00,1.54319,1.54338,1.54297,1.54328,235700001.0
2005-04-22 06:35:00,1.54315,1.54333,1.54312,1.54321,174499999.0
2005-04-22 06:36:00,1.54303,1.54317,1.54288,1.54304,62900001.0
2005-04-22 06:37:00,1.54294,1.54322,1.54284,1.54322,243700001.0
2005-04-22 06:38:00,1.54314,1.54323,1.54309,1.5432,98400000.0
2005-04-22 06:39:00,1.54319,1.54323,1.54297,1.54312,229300000.0
2005-04-22 06:40:00,1.54297,1.54318,1.54297,1.54315,452500009.0
2005-04-22 06:41:00,1.54312,1.54323,1.54299,1.54308,154300001.0
2005-04-22 06:42:00,1.54318,1.5432,1.54304,1.54312,353099997.0
2005-04-22 06:43:00,1.54319,1.54324,1.54295,1.54299,290499997.0
2005-04-22 06:44:00,1.54318,1.54318,1.54304,1.54304,123600001.0
2005-04-22 06:45:00,1.54323,1.54339,1.54288,1.54288,471000004.0
2005-04-22 06:46:00,1.5431,1.54315,1.54288,1.54288,328699998.0
2005-04-22 06:47:00,1.54318,1.54318,1.54304,1.54308,95399998.0
2005-04-22 06:48:00,1.54333,1.54333,1.54321,1.54324,117499999.0
2005-04-22 06:49:00,1.54326,1.54335,1.5432,1.54323,183800000.0
2005-04-22 06:50:00,1.54315,1.54325,1.543,1.54313,360800006.0
2005-04-22 06:51:00,1.5431,1.5432,1.5431,1.5432,45600000.0
2005-04-22 06:52:00,1.54317,1.54327,1.54303,1.54317,340700001.0
2005-04-22 06:53:00,1.54312,1.54328,1.5431,1.54328,248700000.0
2005-04-22 06:54:00,1.54325,1.54338,1.54312,1.54321,226200001.0
2005-04-22 06:55:00,1.5433,1.5434,1.54308,1.5432,369499996.0
2005-04-22 06:56:00,1.5431,1.5433,1.5431,1.54318,188100001.0
2005-04-22 06:57:00,1.5433,1.54338,1.54314,1.5432,374399999.0
2005-04-22 06:58:00,1.54314,1.54347,1.54289,1.54305,370099998.0
2005-04-22 06:59:00,1.5432,1.54335,1.5432,1.54333,443399998.0
2005-04-22 07:00:00,1.54313,1.5433,1.543,1.5433,377900003.0
2005-04-22 07:01:00,1.54321,1.54333,1.54317,1.54322,203800000.0
2005-04-22 07:02:00,1.54316,1.54316,1.54305,1.54305,45699999.0
2005-04-22 07:03:00,1.54295,1.54317,1.54295,1.54317,187199999.0
2005-04-22 07:04:00,1.5431,1.54333,1.54291,1.54323,297500000.0
2005-04-22 07:05:00,1.54331,1.54331,1.54291,1.54305,272400002.0
2005-04-22 07:06:00,1.54307,1.54322,1.54297,1.54303,319699999.0
2005-04-22 07:07:00,1.54296,1.5431,1.54295,1.54295,52599999.0
2005-04-22 07:08:00,1.54261,1.5431,1.54261,1.54295,271500003.0
2005-04-22 07:09:00,1.54289,1.54307,1.54281,1.54295,250200003.0
2005-04-22 07:10:00,1.54273,1.54293,1.54273,1.54293,22500000.0
2005-04-22 07:11:00,1.54289,1.54302,1.54279,1.54288,137300000.0
2005-04-22 07:12:00,1.543,1.54305,1.54291,1.54292,169600003.0
2005-04-22 07:13:00,1.54289,1.54317,1.54289,1.54303,133600001.0
2005-04-22 07:14:00,1.54283,1.54305,1.54283,1.54305,71100000.0
2005-04-22 07:15:00,1.54289,1.54313,1.54278,1.54313,305800003.0
2005-04-22 07:16:00,1.54282,1.54302,1.54282,1.543,197199999.0
2005-04-22 07:17:00,1.54301,1.54308,1.54292,1.54297,183899997.0
2005-04-22 07:18:00,1.54304,1.54318,1.54297,1.54318,181500001.0
2005-04-22 07:19:00,1.54286,1.54306,1.54282,1.54282,207600000.0
2005-04-22 07:20:00,1.54289,1.54311,1.54289,1.54307,299500003.0
2005-04-22 07:21:00,1.543,1.54315,1.54298,1.54298,238599998.0
2005-04-22 07:22:00,1.54305,1.54317,1.54288,1.5431,347700002.0
2005-04-22 07:23:00,1.54296,1.5431,1.54296,1.5431,87599999.0
2005-04-22 07:24:00,1.54314,1.54324,1.54304,1.54317,231400003.0
2005-04-22 07:25:00,1.54309,1.54329,1.54308,1.5432,374400002.0
2005-04-22 07:26:00,1.54325,1.54325,1.54292,1.54308,191500000.0
2005-04-22 07:27:00,1.54298,1.54313,1.54285,1.54308,331800006.0
2005-04-22 07:28:00,1.54304,1.54319,1.54286,1.54308,309699997.0
2005-04-22 07:29:00,1.54305,1.54336,1.54304,1.54334,267100000.0
2005-04-22 07:30:00,1.54337,1.54343,1.54322,1.54322,238200003.0
2005-04-22 07:31:00,1.54306,1.54324,1.54299,1.54309,183900004.0
2005-04-22 07:32:00,1.54322,1.54322,1.54292,1.54292,249800001.0
2005-04-22 07:33:00,1.54312,1.54333,1.54312,1.54316,213300000.0
2005-04-22 07:34:00,1.543,1.54315,1.54296,1.5431,456999994.0
2005-04-22 07:35:00,1.54306,1.54331,1.54303,1.54321,339299999.0
2005-04-22 07:36:00,1.54315,1.5434,1.54302,1.5434,277900002.0
2005-04-22 07:37:00,1.5433,1.54335,1.5433,1.54335,63299999.0
2005-04-22 07:38:00,1.54276,1.5434,1.54256,1.54327,313200001.0
2005-04-22 07:39:00,1.54335,1.54335,1.54322,1.54322,61700000.0
2005-04-22 07:40:00,1.54314,1.54335,1.54314,1.54335,320800001.0
2005-04-22 07:41:00,1.54313,1.54352,1.54305,1.54339,290399999.0
2005-04-22 07:42:00,1.54325,1.54343,1.54319,1.54338,259599998.0
2005-04-22 07:43:00,1.54331,1.54341,1.5432,1.54332,319900001.0
2005-04-22 07:44:00,1.54325,1.54329,1.54313,1.54319,105800001.0
2005-04-22 07:45:00,1.54329,1.54339,1.54323,1.54323,489899998.0
2005-04-22 07:46:00,1.54336,1.54341,1.54323,1.5434,341500000.0
2005-04-22 07:47:00,1.54332,1.54358,1.5431,1.54329,338599999.0
2005-04-22 07:48:00,1.54324,1.54335,1.54318,1.5433,380199998.0
2005-04-22 07:49:00,1.54334,1.54343,1.54327,1.54335,245300003.0
2005-04-22 07:50:00,1.54334,1.54336,1.54325,1.54325,78300002.0
2005-04-22 07:51:00,1.5433,1.5434,1.54311,1.54325,399399999.0
2005-04-22 07:52:00,1.54332,1.54341,1.54323,1.54323,208299997.0
2005-04-22 07:53:00,1.54328,1.54328,1.54316,1.54316,118400002.0
2005-04-22 07:54:00,1.5432,1.54337,1.54305,1.54337,225299996.0
2005-04-22 07:55:00,1.54316,1.5433,1.54309,1.5432,330800002.0
2005-04-22 07:56:00,1.54317,1.5433,1.54303,1.54303,278300000.0
2005-04-22 07:57:00,1.5432,1.54325,1.5432,1.54325,85400002.0
2005-04-22 07:58:00,1.5432,1.54327,1.54308,1.54317,223599995.0
2005-04-22 07:59:00,1.54323,1.54332,1.54305,1.54313,359300006.0
2005-04-22 08:00:00,1.54288,1.5432,1.54288,1.54317,142600000.0
2005-04-22 08:01:00,1.54323,1.54328,1.54311,1.54321,444200002.0
2005-04-22 08:02:00,1.54311,1.54325,1.54291,1.54325,200599999.0
2005-04-22 08:03:00,1.54318,1.54318,1.54291,1.54295,188699996.0
2005-04-22 08:04:00,1.54291,1.5431,1.54284,1.54303,218199998.0
2005-04-22 08:05:00,1.54308,1.54319,1.54306,1.54316,277700002.0
2005-04-22 08:06:00,1.54309,1.54318,1.54274,1.54274,314800003.0
2005-04-22 08:07:00,1.54307,1.54307,1.54282,1.54299,493799995.0
2005-04-22 08:08:00,1.543,1.54311,1.5429,1.54301,238400000.0
2005-04-22 08:09:00,1.54317,1.54326,1.54304,1.54307,289500002.0
2005-04-22 08:10:00,1.5431,1.54332,1.54295,1.54316,480100002.0
2005-04-22 08:11:00,1.54318,1.54329,1.54301,1.54319,225299996.0
2005-04-22 08:12:00,1.54324,1.54331,1.54308,1.54322,311499999.0
2005-04-22 08:13:00,1.54329,1.54347,1.54319,1.54338,391599998.0
2005-04-22 08:14:00,1.54343,1.54357,1.54326,1.54341,277500000.0
2005-04-22 08:15:00,1.54342,1.54346,1.54329,1.54337,143800004.0
2005-04-22 08:16:00,1.54319,1.54346,1.54319,1.54346,78600002.0
2005-04-22 08:17:00,1.5433,1.54345,1.5433,1.54345,28000000.0
2005-04-22 08:18:00,1.54336,1.54347,1.54323,1.54333,209999999.0
2005-04-22 08:19:00,1.54328,1.54336,1.54314,1.54335,196199999.0
2005-04-22 08:20:00,1.54345,1.54345,1.54323,1.5433,136600001.0
2005-04-22 08:21:00,1.54333,1.54354,1.5433,1.54343,325899996.0
2005-04-22 08:22:00,1.54321,1.54349,1.54313,1.54328,388100002.0
2005-04-22 08:23:00,1.54317,1.54335,1.54308,1.54325,165600000.0
2005-04-22 08:24:00,1.54319,1.54342,1.54319,1.54342,132400000.0
2005-04-22 08:25:00,1.54337,1.54342,1.54319,1.54331,310800003.0
2005-04-22 08:26:00,1.54343,1.54343,1.54321,1.54325,337900003.0
2005-04-22 08:27:00,1.54328,1.54351,1.54312,1.54342,178300001.0
2005-04-22 08:28:00,1.54323,1.5436,1.54312,1.54315,457700003.0
2005-04-22 08:29:00,1.54348,1.54353,1.54332,1.54347,173400000.0
2005-04-22 08:30:00,1.54343,1.54343,1.54333,1.54337,69000001.0
2005-04-22 08:31:00,1.5433,1.54345,1.54317,1.54329,186400001.0
2005-04-22 08:32:00,1.54323,1.54348,1.54323,1.54348,297800001.0
2005-04-22 08:33:00,1.5435,1.54358,1.54337,1.5435,301000003.0
2005-04-22 08:34:00,1.54334,1.54344,1.54326,1.5433,194600000.0
2005-04-22 08:35:00,1.5434,1.54345,1.54319,1.5434,262300002.0
2005-04-22 08:36:00,1.54351,1.54354,1.54336,1.54343,291599995.0
2005-04-22 08:37:00,1.5435,1.54403,1.5435,1.54403,322200000.0
2005-04-22 08:38:00,1.5438,1.5438,1.54342,1.54348,132399999.0
2005-04-22 08:39:00,1.5435,1.54384,1.54342,1.54365,339200002.0
2005-04-22 08:40:00,1.54358,1.54378,1.54348,1.54367,208000001.0
2005-04-22 08:41:00,1.54375,1.54375,1.54324,1.54346,287300003.0
2005-04-22 08:42:00,1.54347,1.54347,1.54331,1.54333,446200008.0
2005-04-22 08:43:00,1.54327,1.54349,1.54327,1.54341,196600002.0
2005-04-22 08:44:00,1.54345,1.5436,1.54342,1.54357,304000001.0
2005-04-22 08:45:00,1.54344,1.54353,1.54316,1.54353,370699999.0
2005-04-22 08:46:00,1.54317,1.54336,1.54312,1.54335,330499999.0
2005-04-22 08:47:00,1.5434,1.54345,1.54325,1.5434,328200002.0
2005-04-22 08:48:00,1.54328,1.54354,1.54315,1.54354,259400002.0
2005-04-22 08:49:00,1.54328,1.54348,1.54324,1.54348,294199997.0
2005-04-22 08:50:00,1.5434,1.54352,1.54331,1.54337,131199999.0
2005-04-22 08:51:00,1.5434,1.54362,1.54333,1.54362,170300003.0
2005-04-22 08:52:00,1.5435,1.54376,1.5435,1.54359,349900003.0
2005-04-22 08:53:00,1.54372,1.54381,1.54364,1.54366,149799998.0
2005-04-22 08:54:00,1.54323,1.54396,1.54323,1.54381,200399999.0
2005-04-22 08:55:00,1.54368,1.54375,1.54362,1.5437,96600000.0
2005-04-22 08:56:00,1.54358,1.54369,1.54355,1.54358,102199999.0
2005-04-22 08:57:00,1.5437,1.5437,1.54338,1.54349,459899995.0
2005-04-22 08:58:00,1.54343,1.54368,1.54343,1.54359,155400001.0
2005-04-22 08:59:00,1.5437,1.54375,1.54362,1.54368,35900000.0
2005-04-22 09:00:00,1.54356,1.54375,1.54356,1.54375,343600003.0
2005-04-22 09:01:00,1.54356,1.54375,1.54356,1.5437,139800001.0
2005-04-22 09:02:00,1.54363,1.54363,1.54351,1.54355,180500004.0
2005-04-22 09:03:00,1.54341,1.54363,1.54338,1.54363,208400000.0
2005-04-22 09:04:00,1.54358,1.54373,1.54355,1.54367,305199997.0
2005-04-22 09:05:00,1.54358,1.54371,1.54351,1.54371,134400000.0
2005-04-22 09:06:00,1.5437,1.54383,1.54355,1.54379,247600002.0
2005-04-22 09:07:00,1.54362,1.54376,1.54344,1.54357,343599995.0
2005-04-22 09:08:00,1.54348,1.54367,1.54344,1.54367,150399999.0
2005-04-22 09:09:00,1.54351,1.54365,1.5434,1.5436,242100000.0
2005-04-22 09:10:00,1.5437,1.54374,1.54356,1.54359,383200008.0
2005-04-22 09:11:00,1.54372,1.54385,1.54364,1.54367,313400000.0
2005-04-22 09:12:00,1.54377,1.54396,1.54377,1.54396,89100000.0
2005-04-22 09:13:00,1.54391,1.5441,1.54387,1.54398,346600003.0
2005-04-22 09:14:00,1.54385,1.54402,1.54378,1.54392,356200000.0
2005-04-22 09:15:00,1.54381,1.54401,1.54369,1.54379,382799997.0
2005-04-22 09:16:00,1.54384,1.54397,1.54376,1.54396,163700000.0
2005-04-22 09:17:00,1.54388,1.54412,1.54386,1.54412,293200006.0
2005-04-22 09:18:00,1.54405,1.54409,1.54386,1.54402,284000002.0
2005-04-22 09:19:00,1.54388,1.54409,1.54387,1.54387,272599999.0
2005-04-22 09:20:00,1.54408,1.54408,1.54382,1.54382,141399999.0
2005-04-22 09:21:00,1.54373,1.54401,1.54354,1.54366,278799996.0
2005-04-22 09:22:00,1.54387,1.54405,1.54381,1.54398,218399998.0
2005-04-22 09:23:00,1.54389,1.54392,1.5437,1.5438,302699997.0
2005-04-22 09:24:00,1.54386,1.54393,1.5437,1.54382,391100002.0
2005-04-22 09:25:00,1.5439,1.544,1.5438,1.54392,249400000.0
2005-04-22 09:26:00,1.54399,1.54399,1.54387,1.54387,102100000.0
2005-04-22 09:27:00,1.54378,1.54408,1.54366,1.54408,305899997.0
2005-04-22 09:28:00,1.54403,1.54404,1.54381,1.54384,225000001.0
2005-04-22 09:29:00,1.54384,1.54402,1.54381,1.54385,266700004.0
2005-04-22 09:30:00,1.54377,1.54396,1.54373,1.54373,372699996.0
2005-04-22 09:31:00,1.54385,1.54391,1.5437,1.54377,363300001.0
2005-04-22 09:32:00,1.54387,1.54387,1.54374,1.54374,34400000.0
2005-04-22 09:33:00,1.54387,1.54398,1.54379,1.54398,301300002.0
2005-04-22 09:34:00,1.54385,1.54385,1.54359,1.54368,185900000.0
2005-04-22 09:35:00,1.54373,1.54387,1.54366,1.54386,438000002.0
2005-04-22 09:36:00,1.5437,1.54388,1.54366,1.54373,194499997.0
2005-04-22 09:37:00,1.54373,1.54387,1.54373,1.54387,22200000.0
2005-04-22 09:38:00,1.54391,1.54392,1.54358,1.54374,293900002.0
2005-04-22 09:39:00,1.54367,1.54376,1.54358,1.54371,304199999.0
2005-04-22 09:40:00,1.54378,1.54391,1.54367,1.54372,203899999.0
2005-04-22 09:41:00,1.54383,1.54395,1.54371,1.54375,296900005.0
2005-04-22 09:42:00,1.54375,1.54392,1.54366,1.54379,414500006.0
2005-04-22 09:43:00,1.54395,1.54405,1.54373,1.54398,272099998.0
2005-04-22 09:44:00,1.54387,1.544,1.54375,1.54392,210099998.0
2005-04-22 09:45:00,1.54398,1.54408,1.54392,1.54407,76799999.0
2005-04-22 09:46:00,1.54438,1.5444,1.54417,1.5443,251899999.0
2005-04-22 09:47:00,1.54411,1.54435,1.54405,1.54435,330600000.0
2005-04-22 09:48:00,1.54438,1.54451,1.54427,1.54436,513100005.0
2005-04-22 09:49:00,1.54435,1.54448,1.54427,1.54435,100900001.0
2005-04-22 09:50:00,1.54426,1.5444,1.54408,1.5444,301100002.0
2005-04-22 09:51:00,1.54422,1.54446,1.54422,1.54443,305099999.0
2005-04-22 09:52:00,1.54437,1.5444,1.54425,1.54429,39199999.0
2005-04-22 09:53:00,1.54448,1.54463,1.54442,1.54452,311000005.0
2005-04-22 09:54:00,1.54455,1.54462,1.54422,1.5443,267100004.0
2005-04-22 09:55:00,1.54435,1.54449,1.54402,1.5444,221600001.0
2005-04-22 09:56:00,1.54438,1.5444,1.54425,1.5443,182100001.0
2005-04-22 09:57:00,1.54439,1.54448,1.54431,1.5444,285400005.0
2005-04-22 09:58:00,1.5444,1.5444,1.54414,1.54427,434399999.0
2005-04-22 09:59:00,1.54432,1.54432,1.54403,1.54428,304500005.0
2005-04-22 10:00:00,1.54415,1.54426,1.54403,1.54406,411400004.0
2005-04-22 10:01:00,1.54403,1.54412,1.54387,1.54404,409599999.0
2005-04-22 10:02:00,1.54384,1.54408,1.54378,1.54403,462200004.0
2005-04-22 10:03:00,1.54396,1.54401,1.54381,1.54389,201800004.0
2005-04-22 10:04:00,1.54402,1.54402,1.5437,1.54382,350200001.0
2005-04-22 10:05:00,1.54378,1.54398,1.54359,1.54395,412800003.0
2005-04-22 10:06:00,1.54371,1.54387,1.54365,1.54387,256500001.0
2005-04-22 10:07:00,1.54387,1.54395,1.5437,1.54395,294600000.0
2005-04-22 10:08:00,1.54383,1.544,1.54356,1.5439,476900003.0
2005-04-22 10:09:00,1.5437,1.54387,1.54366,1.5438,213999999.0
2005-04-22 10:10:00,1.54375,1.54375,1.54352,1.54354,251500004.0
2005-04-22 10:11:00,1.54365,1.54392,1.54365,1.54383,388600002.0
2005-04-22 10:12:00,1.54375,1.54386,1.54363,1.5438,243500001.0
2005-04-22 10:13:00,1.54387,1.54394,1.5436,1.54366,227800005.0
2005-04-22 10:14:00,1.54372,1.54372,1.54342,1.54358,283300001.0
2005-04-22 10:15:00,1.54364,1.54366,1.54346,1.5435,469700004.0
2005-04-22 10:16:00,1.5435,1.54357,1.54336,1.54355,499000002.0
2005-04-22 10:17:00,1.5437,1.5437,1.54346,1.54346,309199999.0
2005-04-22 10:18:00,1.54352,1.54366,1.54345,1.54358,191900005.0
2005-04-22 10:19:00,1.5435,1.54363,1.54342,1.5435,155999998.0
2005-04-22 10:20:00,1.54355,1.54367,1.54344,1.54353,175099997.0
2005-04-22 10:21:00,1.54361,1.54368,1.54349,1.54352,236400000.0
2005-04-22 10:22:00,1.54358,1.54358,1.54352,1.54352,24000000.0
2005-04-22 10:23:00,1.54377,1.54382,1.54363,1.54371,383100001.0
2005-04-22 10:24:00,1.54362,1.54371,1.54345,1.54367,323400001.0
2005-04-22 10:25:00,1.5437,1.54376,1.54341,1.54341,483700001.0
2005-04-22 10:26:00,1.54365,1.54365,1.54344,1.54344,207399998.0
2005-04-22 10:27:00,1.54368,1.54372,1.54344,1.54364,384200004.0
2005-04-22 10:28:00,1.54371,1.54383,1.54359,1.54367,401900003.0
2005-04-22 10:29:00,1.54373,1.54378,1.54357,1.54375,263699997.0
2005-04-22 10:30:00,1.54373,1.54378,1.54348,1.5436,198600001.0
2005-04-22 10:31:00,1.54378,1.54397,1.5436,1.54377,477699995.0
2005-04-22 10:32:00,1.54384,1.54403,1.54379,1.54394,489899991.0
2005-04-22 10:33:00,1.54389,1.54408,1.54386,1.54404,356400004.0
2005-04-22 10:34:00,1.54391,1.54404,1.54385,1.544,111900000.0
2005-04-22 10:35:00,1.54392,1.54408,1.54363,1.54386,277999998.0
2005-04-22 10:36:00,1.54413,1.54424,1.54395,1.54395,332800001.0
2005-04-22 10:37:00,1.54405,1.54405,1.54384,1.5439,284400000.0
2005-04-22 10:38:00,1.54401,1.54416,1.54389,1.54401,291399998.0
2005-04-22 10:39:00,1.54412,1.54421,1.54403,1.54411,261000003.0
2005-04-22 10:40:00,1.54384,1.54405,1.54383,1.54405,348999996.0
2005-04-22 10:41:00,1.54398,1.54398,1.54373,1.54373,400300001.0
2005-04-22 10:42:00,1.54377,1.54403,1.54377,1.54401,188700002.0
2005-04-22 10:43:00,1.54387,1.54403,1.5435,1.54403,406500001.0
2005-04-22 10:44:00,1.54383,1.54398,1.54364,1.54386,348200000.0
2005-04-22 10:45:00,1.54386,1.54394,1.54384,1.54386,37600000.0
2005-04-22 10:46:00,1.54351,1.54391,1.5435,1.54375,242899998.0
2005-04-22 10:47:00,1.54394,1.54405,1.54384,1.54398,200000000.0
2005-04-22 10:48:00,1.54393,1.54412,1.54392,1.54398,167700001.0
2005-04-22 10:49:00,1.54413,1.54436,1.54413,1.54436,302400000.0
2005-04-22 10:50:00,1.54416,1.54439,1.54407,1.54424,244500000.0
2005-04-22 10:51:00,1.54448,1.54466,1.54433,1.5445,522599999.0
2005-04-22 10:52:00,1.54443,1.54467,1.54441,1.54457,277900001.0
2005-04-22 10:53:00,1.54451,1.54451,1.54426,1.54433,184999998.0
2005-04-22 10:54:00,1.54438,1.54457,1.54424,1.54446,205799998.0
2005-04-22 10:55:00,1.54438,1.54464,1.54438,1.5446,324600005.0
2005-04-22 10:56:00,1.54453,1.54461,1.54432,1.54452,383899998.0
2005-04-22 10:57:00,1.54461,1.54468,1.54439,1.54457,300800005.0
2005-04-22 10:58:00,1.54457,1.54461,1.54438,1.54438,255000002.0
2005-04-22 10:59:00,1.54448,1.54458,1.54424,1.54428,401700002.0
2005-04-22 11:00:00,1.54455,1.54455,1.54433,1.54445,305799995.0
2005-04-22 11:01:00,1.54443,1.54453,1.54424,1.54434,145700001.0
2005-04-22 11:02:00,1.54426,1.5445,1.54418,1.54437,195199996.0
2005-04-22 11:03:00,1.5442,1.54435,1.54415,1.54428,183100001.0
2005-04-22 11:04:00,1.54392,1.54437,1.54375,1.54412,363899998.0
2005-04-22 11:05:00,1.54426,1.54441,1.54415,1.54432,178100000.0
2005-04-22 11:06:00,1.54416,1.54436,1.54415,1.54424,431599999.0
2005-04-22 11:07:00,1.54443,1.54443,1.54423,1.54423,137400001.0
2005-04-22 11:08:00,1.5443,1.5443,1.5442,1.5442,116499999.0
2005-04-22 11:09:00,1.54443,1.54449,1.5443,1.54437,153400002.0
2005-04-22 11:10:00,1.5443,1.54435,1.54417,1.5442,317500007.0
2005-04-22 11:11:00,1.54443,1.54443,1.54424,1.54436,290600002.0
2005-04-22 11:12:00,1.5444,1.54445,1.54424,1.5443,354199993.0
2005-04-22 11:13:00,1.54427,1.54438,1.5442,1.54428,274700003.0
2005-04-22 11:14:00,1.54424,1.54442,1.54415,1.5443,287699996.0
2005-04-22 11:15:00,1.54432,1.54437,1.54417,1.5443,274000002.0
2005-04-22 11:16:00,1.54426,1.54428,1.54409,1.54412,391400003.0
2005-04-22 11:17:00,1.54425,1.54438,1.54413,1.54423,216199998.0
2005-04-22 11:18:00,1.54428,1.54433,1.54416,1.54426,195600002.0
2005-04-22 11:19:00,1.54406,1.54421,1.54393,1.54407,293599998.0
2005-04-22 11:20:00,1.54408,1.54416,1.54394,1.54394,498699998.0
2005-04-22 11:21:00,1.54411,1.54411,1.54386,1.54402,416600003.0
2005-04-22 11:22:00,1.54403,1.54409,1.5438,1.5438,216500000.0
2005-04-22 11:23:00,1.54378,1.54404,1.54378,1.54401,276900002.0
2005-04-22 11:24:00,1.54398,1.54401,1.54381,1.54387,261399999.0
2005-04-22 11:25:00,1.54403,1.54421,1.54379,1.5441,253200000.0
2005-04-22 11:26:00,1.54399,1.54413,1.54391,1.54403,213599998.0
2005-04-22 11:27:00,1.54398,1.54415,1.54398,1.54415,169800001.0
2005-04-22 11:28:00,1.54387,1.54403,1.54376,1.54383,293899997.0
2005-04-22 11:29:00,1.54398,1.54401,1.54372,1.54372,357800004.0
2005-04-22 11:30:00,1.54381,1.54419,1.54381,1.54407,473500002.0
2005-04-22 11:31:00,1.54412,1.54445,1.54409,1.54445,274900001.0
2005-04-22 11:32:00,1.54444,1.54444,1.54408,1.54416,502299998.0
2005-04-22 11:33:00,1.54427,1.54427,1.54405,1.54418,397600002.0
2005-04-22 11:34:00,1.54416,1.54416,1.54388,1.54393,218199999.0
2005-04-22 11:35:00,1.54387,1.54399,1.54375,1.54385,329500000.0
2005-04-22 11:36:00,1.54386,1.54407,1.54379,1.54407,277400001.0
2005-04-22 11:37:00,1.54393,1.54408,1.54393,1.54406,286799996.0
2005-04-22 11:38:00,1.54413,1.54413,1.54394,1.54401,327600002.0
2005-04-22 11:39:00,1.54393,1.54405,1.54372,1.5439,280300001.0
2005-04-22 11:40:00,1.5438,1.54406,1.54368,1.54395,340400003.0
2005-04-22 11:41:00,1.54407,1.5441,1.54384,1.54399,366599996.0
2005-04-22 11:42:00,1.54395,1.54404,1.54379,1.54396,225099999.0
2005-04-22 11:43:00,1.54374,1.54397,1.54374,1.54397,455500005.0
2005-04-22 11:44:00,1.5439,1.54409,1.54372,1.54377,292600001.0
2005-04-22 11:45:00,1.54381,1.54387,1.54361,1.54375,358700001.0
2005-04-22 11:46:00,1.54397,1.54398,1.54376,1.54376,282300005.0
2005-04-22 11:47:00,1.54389,1.54393,1.54365,1.54388,267500000.0
2005-04-22 11:48:00,1.5439,1.5439,1.54365,1.54372,123000000.0
2005-04-22 11:49:00,1.54365,1.54385,1.54359,1.54359,398400002.0
2005-04-22 11:50:00,1.54374,1.5439,1.54362,1.5438,316699992.0
2005-04-22 11:51:00,1.5438,1.54388,1.54355,1.54376,331099999.0
2005-04-22 11:52:00,1.54393,1.544,1.54375,1.54391,342200003.0
2005-04-22 11:53:00,1.54381,1.54392,1.5437,1.54381,333000000.0
2005-04-22 11:54:00,1.54375,1.54382,1.54357,1.54372,290099999.0
2005-04-22 11:55:00,1.54373,1.54392,1.54359,1.54378,385700001.0
2005-04-22 11:56:00,1.5436,1.54399,1.5436,1.54399,435199999.0
2005-04-22 11:57:00,1.54397,1.54405,1.54383,1.54397,283700002.0
2005-04-22 11:58:00,1.54391,1.544,1.54384,1.54384,205200002.0
2005-04-22 11:59:00,1.54377,1.54393,1.5435,1.54364,285900000.0
2005-04-22 12:00:00,1.54371,1.54379,1.54357,1.54372,297300004.0
2005-04-22 12:01:00,1.54357,1.54375,1.54356,1.54368,241400002.0
2005-04-22 12:02:00,1.54359,1.54382,1.5435,1.54382,564700006.0
2005-04-22 12:03:00,1.54374,1.54393,1.5436,1.54393,311300001.0
2005-04-22 12:04:00,1.54375,1.54388,1.54375,1.54388,372000004.0
2005-04-22 12:05:00,1.54386,1.54393,1.54374,1.54386,313900000.0
2005-04-22 12:06:00,1.54368,1.5438,1.54341,1.54367,249900005.0
2005-04-22 12:07:00,1.54375,1.54375,1.54349,1.54349,231200000.0
2005-04-22 12:08:00,1.54369,1.54379,1.54362,1.54376,440499998.0
2005-04-22 12:09:00,1.5437,1.54382,1.5437,1.54382,103799997.0
2005-04-22 12:10:00,1.54355,1.54374,1.54327,1.54364,626000002.0
2005-04-22 12:11:00,1.54375,1.54379,1.54351,1.54379,460800009.0
2005-04-22 12:12:00,1.54366,1.54379,1.54362,1.54377,404900004.0
2005-04-22 12:13:00,1.54357,1.54365,1.54346,1.54363,180500000.0
2005-04-22 12:14:00,1.54363,1.54378,1.54355,1.5437,432200000.0
2005-04-22 12:15:00,1.54376,1.54383,1.54358,1.54382,232200001.0
2005-04-22 12:16:00,1.54365,1.54379,1.54354,1.54367,157200002.0
2005-04-22 12:17:00,1.5438,1.5438,1.54359,1.54368,325699999.0
2005-04-22 12:18:00,1.5435,1.5437,1.54328,1.54341,267800005.0
2005-04-22 12:19:00,1.54367,1.54381,1.54367,1.54381,53100000.0
2005-04-22 12:20:00,1.54389,1.54395,1.54364,1.54381,374000001.0
2005-04-22 12:21:00,1.5438,1.54392,1.54373,1.54387,221200004.0
2005-04-22 12:22:00,1.5437,1.54385,1.54362,1.54385,252500003.0
2005-04-22 12:23:00,1.54386,1.54393,1.54363,1.54363,231299999.0
2005-04-22 12:24:00,1.54368,1.54383,1.54366,1.54383,125500002.0
2005-04-22 12:25:00,1.54382,1.54388,1.54367,1.54377,461600005.0
2005-04-22 12:26:00,1.54377,1.5439,1.54364,1.54371,244500000.0
2005-04-22 12:27:00,1.54379,1.54396,1.54371,1.54396,340899999.0
2005-04-22 12:28:00,1.54391,1.54419,1.54373,1.54407,188200001.0
2005-04-22 12:29:00,1.544,1.5441,1.54372,1.54372,507999994.0
2005-04-22 12:30:00,1.54381,1.54398,1.54356,1.54375,282500002.0
2005-04-22 12:31:00,1.54381,1.54392,1.54358,1.5437,187200000.0
2005-04-22 12:32:00,1.5436,1.54371,1.54343,1.54351,220499999.0
2005-04-22 12:33:00,1.54335,1.5435,1.54308,1.54332,379299996.0
2005-04-22 12:34:00,1.54342,1.54342,1.54321,1.54332,267600002.0
2005-04-22 12:35:00,1.54345,1.54355,1.5432,1.54344,401400000.0
2005-04-22 12:36:00,1.54329,1.54358,1.54329,1.54339,417099996.0
2005-04-22 12:37:00,1.54342,1.5435,1.54325,1.54341,200699999.0
2005-04-22 12:38:00,1.5435,1.54358,1.54336,1.54336,446700001.0
2005-04-22 12:39:00,1.54345,1.54353,1.54327,1.54353,242800005.0
2005-04-22 12:40:00,1.54352,1.54364,1.54337,1.54346,201000002.0
2005-04-22 12:41:00,1.5436,1.54368,1.54342,1.54342,304999996.0
2005-04-22 12:42:00,1.54347,1.54366,1.54343,1.54358,401299998.0
2005-04-22 12:43:00,1.54349,1.54362,1.54319,1.54346,315899998.0
2005-04-22 12:44:00,1.54326,1.54349,1.54322,1.54334,207600000.0
2005-04-22 12:45:00,1.54347,1.54362,1.54347,1.54354,150599997.0
2005-04-22 12:46:00,1.54315,1.54352,1.543,1.54329,383199995.0
2005-04-22 12:47:00,1.54347,1.54355,1.54333,1.54347,257500003.0
2005-04-22 12:48:00,1.54325,1.54359,1.54325,1.54359,215700000.0
2005-04-22 12:49:00,1.54358,1.54359,1.54344,1.54352,335500000.0
2005-04-22 12:50:00,1.54336,1.54352,1.54333,1.5435,410300006.0
2005-04-22 12:51:00,1.54358,1.54363,1.54336,1.54344,262599996.0
2005-04-22 12:52:00,1.54303,1.54355,1.54303,1.54355,526999998.0
2005-04-22 12:53:00,1.54343,1.54362,1.54327,1.54362,316600000.0
2005-04-22 12:54:00,1.54356,1.54358,1.54341,1.54349,309899996.0
2005-04-22 12:55:00,1.54335,1.54358,1.54332,1.54335,365200001.0
2005-04-22 12:56:00,1.54334,1.54345,1.54322,1.54345,263199997.0
2005-04-22 12:57:00,1.54343,1.54352,1.54322,1.54333,166200002.0
2005-04-22 12:58:00,1.54339,1.54351,1.54316,1.54316,311799998.0
2005-04-22 12:59:00,1.54321,1.54342,1.54321,1.54332,155799996.0
2005-04-22 13:00:00,1.54338,1.54344,1.54326,1.54331,185700000.0
2005-04-22 13:01:00,1.54341,1.54341,1.54313,1.54318,85600000.0
2005-04-22 13:02:00,1.54315,1.54331,1.54308,1.54308,318300001.0
2005-04-22 13:03:00,1.54329,1.54335,1.5431,1.5432,388500001.0
2005-04-22 13:04:00,1.54342,1.54342,1.54313,1.54318,410599999.0
2005-04-22 13:05:00,1.54346,1.54355,1.54334,1.54342,142099998.0
2005-04-22 13:06:00,1.54327,1.54356,1.54325,1.54342,416899997.0
2005-04-22 13:07:00,1.54343,1.54359,1.54322,1.54334,243699997.0
2005-04-22 13:08:00,1.5434,1.5434,1.54306,1.54316,331599999.0
2005-04-22 13:09:00,1.54332,1.54348,1.5432,1.54333,324399999.0
2005-04-22 13:10:00,1.54314,1.54342,1.54312,1.54317,122300000.0
2005-04-22 13:11:00,1.54318,1.54318,1.54293,1.543,292099999.0
2005-04-22 13:12:00,1.54303,1.54315,1.54285,1.54301,293100001.0
2005-04-22 13:13:00,1.54291,1.54317,1.54289,1.54317,268899999.0
2005-04-22 13:14:00,1.54298,1.54313,1.54289,1.54307,219200000.0
2005-04-22 13:15:00,1.54308,1.54318,1.54297,1.54318,301600000.0
2005-04-22 13:16:00,1.54313,1.54328,1.54308,1.54326,346499999.0
2005-04-22 13:17:00,1.54301,1.54316,1.54301,1.54303,133500001.0
2005-04-22 13:18:00,1.54303,1.54313,1.5429,1.5429,422699996.0
2005-04-22 13:19:00,1.54302,1.54305,1.54281,1.54296,222000001.0
2005-04-22 13:20:00,1.54316,1.54323,1.54306,1.54318,304200009.0
2005-04-22 13:21:00,1.54315,1.54322,1.54302,1.54311,241300002.0
2005-04-22 13:22:00,1.54307,1.54307,1.54282,1.54298,342299998.0
2005-04-22 13:23:00,1.54311,1.54331,1.54299,1.54323,348199999.0
2005-04-22 13:24:00,1.54322,1.54339,1.54309,1.54328,392699999.0
2005-04-22 13:25:00,1.54326,1.54353,1.54326,1.5434,349799995.0
2005-04-22 13:26:00,1.54335,1.54351,1.54315,1.54331,354199999.0
2005-04-22 13:27:00,1.54319,1.54334,1.54295,1.54295,382100000.0
2005-04-22 13:28:00,1.54296,1.54338,1.54296,1.54338,181799998.0
2005-04-22 13:29:00,1.54323,1.54341,1.54313,1.54332,350200000.0
2005-04-22 13:30:00,1.5433,1.54351,1.54309,1.54324,252000003.0
2005-04-22 13:31:00,1.54325,1.54333,1.54313,1.54318,373700000.0
2005-04-22 13:32:00,1.54331,1.54334,1.54318,1.54318,162700002.0
2005-04-22 13:33:00,1.54329,1.54332,1.54309,1.54325,320399998.0
2005-04-22 13:34:00,1.54335,1.54335,1.5431,1.54318,139500000.0
2005-04-22 13:35:00,1.5433,1.54335,1.54316,1.54316,312999999.0
2005-04-22 13:36:00,1.54337,1.54339,1.54317,1.5432,215300000.0
2005-04-22 13:37:00,1.5432,1.54335,1.5432,1.54322,264000001.0
2005-04-22 13:38:00,1.54331,1.54343,1.5433,1.54343,136800000.0
2005-04-22 13:39:00,1.54327,1.54337,1.54308,1.54331,206999997.0
2005-04-22 13:40:00,1.54345,1.54345,1.54315,1.54316,293000000.0
2005-04-22 13:41:00,1.54317,1.5433,1.54303,1.5432,101600000.0
2005-04-22 13:42:00,1.54319,1.54335,1.54315,1.54335,138599997.0
2005-04-22 13:43:00,1.54324,1.54339,1.54274,1.54317,494400002.0
2005-04-22 13:44:00,1.54315,1.54328,1.54307,1.54328,415199998.0
2005-04-22 13:45:00,1.54328,1.54335,1.54316,1.54323,198399999.0
2005-04-22 13:46:00,1.54337,1.54348,1.54317,1.54335,212600000.0
2005-04-22 13:47:00,1.54333,1.54342,1.54314,1.54314,353300000.0
2005-04-22 13:48:00,1.5434,1.5434,1.54303,1.54323,422199998.0
2005-04-22 13:49:00,1.5434,1.5434,1.54324,1.54324,175700000.0
2005-04-22 13:50:00,1.54322,1.54337,1.54314,1.54317,387100001.0
2005-04-22 13:51:00,1.54315,1.54345,1.54312,1.54339,250199998.0
2005-04-22 13:52:00,1.5434,1.54342,1.54323,1.54328,183600001.0
2005-04-22 13:53:00,1.54352,1.54354,1.5434,1.5434,203399998.0
2005-04-22 13:54:00,1.54353,1.54365,1.54333,1.54365,365600001.0
2005-04-22 13:55:00,1.54322,1.5435,1.54315,1.54347,496299999.0
2005-04-22 13:56:00,1.5436,1.5436,1.54328,1.54345,179000002.0
2005-04-22 13:57:00,1.54351,1.54362,1.54341,1.54349,312199999.0
2005-04-22 13:58:00,1.54335,1.54362,1.5432,1.5432,355799998.0
2005-04-22 13:59:00,1.54355,1.54363,1.54342,1.54353,275400002.0
2005-04-22 14:00:00,1.54366,1.54369,1.54358,1.54358,61000000.0
2005-04-22 14:01:00,1.5436,1.54362,1.54337,1.54337,411900002.0
2005-04-22 14:02:00,1.54355,1.54363,1.54336,1.54355,318499996.0
2005-04-22 14:03:00,1.54341,1.54375,1.54316,1.54359,186000001.0
2005-04-22 14:04:00,1.54357,1.54372,1.54335,1.5435,257500001.0
2005-04-22 14:05:00,1.54363,1.54375,1.54346,1.54357,530200009.0
2005-04-22 14:06:00,1.54363,1.54363,1.54336,1.54349,240900000.0
2005-04-22 14:07:00,1.54362,1.54364,1.5434,1.54346,339000000.0
2005-04-22 14:08:00,1.54353,1.5436,1.5434,1.5434,275700000.0
2005-04-22 14:09:00,1.54351,1.5436,1.54328,1.54328,180400004.0
2005-04-22 14:10:00,1.54345,1.54345,1.54318,1.54318,269100000.0
2005-04-22 14:11:00,1.5432,1.54336,1.54305,1.54316,174199996.0
2005-04-22 14:12:00,1.54327,1.54338,1.54309,1.54324,313200003.0
2005-04-22 14:13:00,1.54336,1.54354,1.54313,1.54354,207200000.0
2005-04-22 14:14:00,1.54328,1.54338,1.54308,1.54324,226100001.0
2005-04-22 14:15:00,1.54312,1.54326,1.54306,1.54313,656599997.0
2005-04-22 14:16:00,1.54295,1.54326,1.5429,1.54312,294500002.0
2005-04-22 14:17:00,1.54323,1.54323,1.543,1.54305,186800000.0
2005-04-22 14:18:00,1.54328,1.54328,1.54299,1.54308,386600003.0
2005-04-22 14:19:00,1.54327,1.54328,1.54305,1.54305,274400001.0
2005-04-22 14:20:00,1.54302,1.5432,1.54286,1.54304,470200003.0
2005-04-22 14:21:00,1.54286,1.5432,1.54286,1.54314,276199998.0
2005-04-22 14:22:00,1.54307,1.5432,1.54295,1.54306,348399997.0
2005-04-22 14:23:00,1.54319,1.54327,1.54297,1.54307,258000003.0
2005-04-22 14:24:00,1.54312,1.54323,1.54301,1.54304,520099999.0
2005-04-22 14:25:00,1.54302,1.54319,1.54302,1.54304,363600000.0
2005-04-22 14:26:00,1.54296,1.54315,1.54289,1.5431,308199998.0
2005-04-22 14:27:00,1.54307,1.54311,1.54272,1.54302,297400003.0
2005-04-22 14:28:00,1.54303,1.54313,1.54284,1.54296,314800003.0
2005-04-22 14:29:00,1.54317,1.54317,1.54294,1.54308,274699998.0
2005-04-22 14:30:00,1.5431,1.5431,1.54279,1.54279,279100004.0
2005-04-22 14:31:00,1.54297,1.54297,1.54263,1.54281,297599999.0
2005-04-22 14:32:00,1.54283,1.54284,1.5426,1.54272,504799998.0
2005-04-22 14:33:00,1.54278,1.54291,1.54268,1.54282,259200001.0
2005-04-22 14:34:00,1.54273,1.54287,1.54266,1.54287,223100000.0
2005-04-22 14:35:00,1.54277,1.54277,1.5424,1.5424,373200002.0
2005-04-22 14:36:00,1.54242,1.54269,1.54242,1.54265,228800002.0
2005-04-22 14:37:00,1.54253,1.54265,1.54243,1.54251,233300002.0
2005-04-22 14:38:00,1.54259,1.54266,1.5425,1.54266,339700000.0
2005-04-22 14:39:00,1.54262,1.5427,1.5425,1.5425,266900001.0
2005-04-22 14:40:00,1.54255,1.54263,1.54242,1.54258,431500000.0
2005-04-22 14:41:00,1.5426,1.5426,1.54233,1.54247,280399998.0
2005-04-22 14:42:00,1.54263,1.54263,1.54227,1.54247,436800001.0
2005-04-22 14:43:00,1.54246,1.54262,1.54226,1.54252,362000009.0
2005-04-22 14:44:00,1.54236,1.54253,1.54228,1.54243,329100005.0
2005-04-22 14:45:00,1.54237,1.5425,1.54231,1.54238,234799999.0
2005-04-22 14:46:00,1.54238,1.54248,1.5422,1.54225,196499999.0
2005-04-22 14:47:00,1.5425,1.54258,1.5423,1.54247,358099999.0
2005-04-22 14:48:00,1.54226,1.54258,1.54226,1.54245,282199999.0
2005-04-22 14:49:00,1.54228,1.54252,1.54216,1.54235,230700004.0
2005-04-22 14:50:00,1.54263,1.54263,1.54232,1.5424,262500001.0
2005-04-22 14:51:00,1.5425,1.54255,1.54212,1.54239,281500002.0
2005-04-22 14:52:00,1.54248,1.54258,1.54232,1.5424,122999999.0
2005-04-22 14:53:00,1.5423,1.5423,1.54194,1.54194,252100001.0
2005-04-22 14:54:00,1.54216,1.5425,1.54213,1.5425,312800005.0
2005-04-22 14:55:00,1.54245,1.54258,1.54232,1.54242,131000000.0
2005-04-22 14:56:00,1.54242,1.54257,1.54227,1.54239,362899999.0
2005-04-22 14:57:00,1.54225,1.54238,1.54209,1.54219,437099999.0
2005-04-22 14:58:00,1.54222,1.54239,1.54211,1.54226,373200003.0
2005-04-22 14:59:00,1.54214,1.54239,1.54214,1.54237,374500001.0
2005-04-22 15:00:00,1.54248,1.54262,1.54246,1.54251,203300002.0
2005-04-22 15:01:00,1.54243,1.54253,1.54224,1.54238,354600001.0
2005-04-22 15:02:00,1.54246,1.5425,1.54231,1.54237,333600001.0
2005-04-22 15:03:00,1.54236,1.54254,1.5423,1.54254,333700000.0
2005-04-22 15:04:00,1.54248,1.54276,1.54232,1.5426,476200002.0
2005-04-22 15:05:00,1.5426,1.54282,1.54241,1.54282,166600001.0
2005-04-22 15:06:00,1.54261,1.54285,1.54261,1.54285,252600005.0
2005-04-22 15:07:00,1.54287,1.54291,1.5427,1.54277,325999993.0
2005-04-22 15:08:00,1.54282,1.54295,1.54264,1.5429,177099998.0
2005-04-22 15:09:00,1.54298,1.5432,1.54284,1.54317,180000003.0
2005-04-22 15:10:00,1.54315,1.54326,1.54295,1.54307,468700008.0
2005-04-22 15:11:00,1.54318,1.54339,1.54312,1.54332,170000000.0
2005-04-22 15:12:00,1.54331,1.54331,1.54306,1.54309,191700002.0
2005-04-22 15:13:00,1.54309,1.54327,1.54306,1.54318,257700000.0
2005-04-22 15:14:00,1.54308,1.54319,1.54298,1.54309,337800001.0
2005-04-22 15:15:00,1.54316,1.54318,1.54297,1.54297,354000002.0
2005-04-22 15:16:00,1.54308,1.54331,1.54308,1.54313,239500002.0
2005-04-22 15:17:00,1.54323,1.54339,1.5431,1.5433,202100000.0
2005-04-22 15:18:00,1.54365,1.54375,1.54331,1.54349,410599997.0
2005-04-22 15:19:00,1.54353,1.54355,1.54333,1.54342,190199998.0
2005-04-22 15:20:00,1.5434,1.54361,1.54332,1.54361,350400000.0
2005-04-22 15:21:00,1.54342,1.54365,1.54342,1.54363,298699998.0
2005-04-22 15:22:00,1.54365,1.54371,1.5434,1.5434,292700001.0
2005-04-22 15:23:00,1.54343,1.5436,1.54329,1.54346,163800002.0
2005-04-22 15:24:00,1.5436,1.54365,1.54349,1.54356,243400001.0
2005-04-22 15:25:00,1.54359,1.5437,1.54342,1.54369,292700000.0
2005-04-22 15:26:00,1.54363,1.54367,1.54355,1.54355,88600000.0
2005-04-22 15:27:00,1.54368,1.54379,1.5436,1.54379,203100001.0
2005-04-22 15:28:00,1.54378,1.54387,1.54362,1.5437,299600004.0
2005-04-22 15:29:00,1.54375,1.54375,1.54328,1.54328,287800000.0
2005-04-22 15:30:00,1.54355,1.54363,1.54333,1.54353,151500002.0
2005-04-22 15:31:00,1.5436,1.5438,1.54342,1.5437,173099999.0
2005-04-22 15:32:00,1.5436,1.54379,1.54354,1.54363,246300001.0
2005-04-22 15:33:00,1.54354,1.54369,1.54337,1.54369,257399999.0
2005-04-22 15:34:00,1.54346,1.54363,1.54324,1.54337,251900002.0
2005-04-22 15:35:00,1.54353,1.54361,1.54337,1.54343,237500001.0
2005-04-22 15:36:00,1.54352,1.54365,1.5434,1.54355,235300000.0
2005-04-22 15:37:00,1.54373,1.54373,1.54347,1.54347,200900001.0
2005-04-22 15:38:00,1.54369,1.54375,1.54356,1.54358,302699998.0
2005-04-22 15:39:00,1.54376,1.5439,1.54356,1.54356,213999999.0
2005-04-22 15:40:00,1.54353,1.54353,1.54336,1.54341,160800001.0
2005-04-22 15:41:00,1.54336,1.54354,1.54336,1.54354,94300001.0
2005-04-22 15:42:00,1.54348,1.54354,1.54314,1.54314,206300000.0
2005-04-22 15:43:00,1.54308,1.54349,1.54308,1.54349,105499999.0
2005-04-22 15:44:00,1.54337,1.5435,1.54332,1.54337,281300000.0
2005-04-22 15:45:00,1.54336,1.54349,1.54308,1.54319,319500002.0
2005-04-22 15:46:00,1.54315,1.54345,1.54315,1.54338,213499999.0
2005-04-22 15:47:00,1.54345,1.54354,1.54333,1.54341,367499998.0
2005-04-22 15:48:00,1.54323,1.5435,1.54321,1.54334,305500001.0
2005-04-22 15:49:00,1.54346,1.54372,1.54332,1.5436,343499999.0
2005-04-22 15:50:00,1.54362,1.54362,1.54332,1.54344,223200001.0
2005-04-22 15:51:00,1.54347,1.54362,1.54338,1.54355,279900001.0
2005-04-22 15:52:00,1.54338,1.54355,1.54335,1.54344,295499995.0
2005-04-22 15:53:00,1.54333,1.54348,1.54329,1.54348,122800000.0
2005-04-22 15:54:00,1.54348,1.5436,1.54338,1.54358,379699997.0
2005-04-22 15:55:00,1.54335,1.54351,1.54323,1.54351,236300003.0
2005-04-22 15:56:00,1.54344,1.54344,1.54322,1.54336,558800004.0
2005-04-22 15:57:00,1.54318,1.54333,1.54307,1.54314,197500000.0
2005-04-22 15:58:00,1.54318,1.54326,1.54303,1.54306,365799997.0
2005-04-22 15:59:00,1.54314,1.54337,1.54314,1.54331,240300000.0
2005-04-22 16:00:00,1.54323,1.54344,1.54321,1.54344,202200001.0
2005-04-22 16:01:00,1.54331,1.54348,1.54313,1.54334,244800001.0
2005-04-22 16:02:00,1.5434,1.5434,1.54315,1.5432,158700000.0
2005-04-22 16:03:00,1.5433,1.54345,1.5431,1.54338,492100002.0
2005-04-22 16:04:00,1.54331,1.54342,1.54319,1.54342,295500004.0
2005-04-22 16:05:00,1.54341,1.54344,1.54316,1.54323,187799998.0
2005-04-22 16:06:00,1.54314,1.54337,1.54314,1.54325,512399996.0
2005-04-22 16:07:00,1.54318,1.54322,1.54301,1.5431,236399998.0
2005-04-22 16:08:00,1.54326,1.5434,1.5432,1.54325,337099999.0
2005-04-22 16:09:00,1.54334,1.54346,1.54326,1.54335,281900001.0
2005-04-22 16:10:00,1.5434,1.54356,1.54327,1.54356,356900001.0
2005-04-22 16:11:00,1.54336,1.54347,1.54311,1.54346,138800001.0
2005-04-22 16:12:00,1.54317,1.54353,1.54317,1.54353,142200002.0
2005-04-22 16:13:00,1.5432,1.54355,1.5432,1.54348,353300003.0
2005-04-22 16:14:00,1.54345,1.54352,1.54316,1.54344,430700002.0
2005-04-22 16:15:00,1.54309,1.54365,1.54309,1.54365,305299998.0
2005-04-22 16:16:00,1.54345,1.54368,1.54342,1.54365,524799991.0
2005-04-22 16:17:00,1.5437,1.54371,1.54354,1.54361,242699999.0
2005-04-22 16:18:00,1.54365,1.54365,1.54346,1.54358,161300001.0
2005-04-22 16:19:00,1.54358,1.54359,1.54341,1.54347,283499998.0
2005-04-22 16:20:00,1.54345,1.54365,1.54345,1.54355,218099997.0
2005-04-22 16:21:00,1.54362,1.54368,1.54354,1.54365,38499999.0
2005-04-22 16:22:00,1.54368,1.54377,1.54356,1.54365,345799992.0
2005-04-22 16:23:00,1.54373,1.54373,1.54358,1.54373,289799999.0
2005-04-22 16:24:00,1.54352,1.54378,1.54352,1.54375,505500005.0
2005-04-22 16:25:00,1.54363,1.5438,1.54356,1.54366,212600001.0
2005-04-22 16:26:00,1.54358,1.54372,1.54343,1.54372,153499999.0
2005-04-22 16:27:00,1.54363,1.54374,1.5435,1.54358,256400002.0
2005-04-22 16:28:00,1.54361,1.54364,1.54347,1.5435,275600002.0
2005-04-22 16:29:00,1.54347,1.5436,1.54339,1.5436,336500000.0
2005-04-22 16:30:00,1.54319,1.5435,1.54299,1.54337,300700004.0
2005-04-22 16:31:00,1.54362,1.54364,1.54336,1.54346,298800003.0
2005-04-22 16:32:00,1.54339,1.54353,1.54329,1.54351,292000004.0
2005-04-22 16:33:00,1.54338,1.54357,1.54331,1.54357,269200001.0
2005-04-22 16:34:00,1.54348,1.54364,1.54343,1.54353,281000002.0
2005-04-22 16:35:00,1.54351,1.5438,1.54351,1.54363,365200004.0
2005-04-22 16:36:00,1.54346,1.54357,1.54337,1.54355,249299999.0
2005-04-22 16:37:00,1.54349,1.54366,1.54341,1.54358,333800006.0
2005-04-22 16:38:00,1.5436,1.54365,1.54341,1.54357,377900002.0
2005-04-22 16:39:00,1.54352,1.54352,1.54332,1.54338,260199999.0
2005-04-22 16:40:00,1.54359,1.54359,1.54341,1.54341,96700000.0
2005-04-22 16:41:00,1.54348,1.5436,1.5434,1.54355,316899998.0
2005-04-22 16:42:00,1.54337,1.54367,1.54337,1.54365,231399998.0
2005-04-22 16:43:00,1.54349,1.54364,1.54331,1.54351,151599998.0
2005-04-22 16:44:00,1.54352,1.54367,1.54349,1.54359,321900000.0
2005-04-22 16:45:00,1.5436,1.54365,1.54345,1.54349,365300001.0
2005-04-22 16:46:00,1.54367,1.54367,1.54339,1.54355,228599997.0
2005-04-22 16:47:00,1.54344,1.54359,1.54339,1.54357,296600006.0
2005-04-22 16:48:00,1.54341,1.5435,1.54325,1.54336,87599999.0
2005-04-22 16:49:00,1.54339,1.54348,1.54317,1.54334,253000002.0
2005-04-22 16:50:00,1.54345,1.5436,1.54329,1.5436,168100002.0
2005-04-22 16:51:00,1.54348,1.54372,1.54345,1.54365,334100001.0
2005-04-22 16:52:00,1.54373,1.54373,1.54361,1.54365,168500003.0
2005-04-22 16:53:00,1.54358,1.54375,1.54358,1.54362,440400001.0
2005-04-22 16:54:00,1.54348,1.54373,1.54345,1.54361,452399999.0
2005-04-22 16:55:00,1.54364,1.54398,1.54358,1.54398,363900001.0
2005-04-22 16:56:00,1.54395,1.54412,1.54368,1.54412,313100003.0
2005-04-22 16:57:00,1.54399,1.54419,1.54391,1.54391,423400001.0
2005-04-22 16:58:00,1.54378,1.54407,1.54378,1.54401,489000003.0
2005-04-22 16:59:00,1.5439,1.54403,1.54373,1.54395,279599999.0
2005-04-22 17:00:00,1.54387,1.54413,1.54381,1.54413,399500003.0
2005-04-22 17:01:00,1.5441,1.54413,1.54383,1.54404,203300000.0
2005-04-22 17:02:00,1.5439,1.54418,1.54385,1.54398,162400002.0
2005-04-22 17:03:00,1.54416,1.5443,1.54401,1.54411,267099998.0
2005-04-22 17:04:00,1.54414,1.54414,1.5437,1.5437,362200002.0
2005-04-22 17:05:00,1.54425,1.5443,1.54408,1.54417,385800010.0
2005-04-22 17:06:00,1.54402,1.54431,1.54402,1.54431,320500000.0
2005-04-22 17:07:00,1.54426,1.54437,1.54406,1.54424,288500002.0
2005-04-22 17:08:00,1.54401,1.5442,1.54382,1.5442,296900002.0
2005-04-22 17:09:00,1.54424,1.5443,1.54405,1.54405,377199999.0
2005-04-22 17:10:00,1.54424,1.54424,1.5439,1.5439,250500005.0
2005-04-22 17:11:00,1.54407,1.54418,1.54392,1.54392,400099999.0
2005-04-22 17:12:00,1.54395,1.54418,1.54392,1.54416,283000000.0
2005-04-22 17:13:00,1.54401,1.54403,1.54377,1.54381,262299996.0
2005-04-22 17:14:00,1.54388,1.54405,1.54371,1.54376,157800002.0
2005-04-22 17:15:00,1.54365,1.54382,1.54352,1.54376,248999997.0
2005-04-22 17:16:00,1.5438,1.54405,1.5438,1.54404,524000000.0
2005-04-22 17:17:00,1.5439,1.5442,1.5439,1.5442,222299998.0
2005-04-22 17:18:00,1.54405,1.54414,1.54383,1.54395,509299995.0
2005-04-22 17:19:00,1.54407,1.54413,1.54397,1.54406,165999997.0
2005-04-22 17:20:00,1.54422,1.54428,1.54407,1.54418,289699994.0
2005-04-22 17:21:00,1.54416,1.54437,1.54411,1.54418,222800000.0
2005-04-22 17:22:00,1.54421,1.54436,1.54409,1.54436,130699998.0
2005-04-22 17:23:00,1.5443,1.54443,1.54421,1.54429,193699997.0
2005-04-22 17:24:00,1.5442,1.54434,1.54389,1.54408,386200003.0
2005-04-22 17:25:00,1.54435,1.54445,1.54418,1.54445,283499998.0
2005-04-22 17:26:00,1.54445,1.54447,1.54425,1.54425,426500003.0
2005-04-22 17:27:00,1.54437,1.54467,1.54436,1.54441,240600001.0
2005-04-22 17:28:00,1.54447,1.54459,1.54437,1.54447,243200002.0
2005-04-22 17:29:00,1.54468,1.54468,1.54446,1.54458,159999999.0
2005-04-22 17:30:00,1.5443,1.54461,1.5443,1.54452,275300002.0
2005-04-22 17:31:00,1.54441,1.54457,1.54434,1.54455,616400000.0
2005-04-22 17:32:00,1.54454,1.54477,1.54446,1.54462,552399998.0
2005-04-22 17:33:00,1.5445,1.54466,1.54439,1.5446,304000000.0
2005-04-22 17:34:00,1.54445,1.5446,1.54443,1.54446,281699999.0
2005-04-22 17:35:00,1.54459,1.54478,1.54456,1.54476,299599999.0
2005-04-22 17:36:00,1.54432,1.54473,1.54432,1.54473,365500001.0
2005-04-22 17:37:00,1.54466,1.54466,1.54444,1.54448,216499998.0
2005-04-22 17:38:00,1.54448,1.54464,1.54431,1.54464,252200002.0
2005-04-22 17:39:00,1.54449,1.54467,1.5443,1.54467,202899998.0
2005-04-22 17:40:00,1.54441,1.5448,1.54441,1.5448,199900000.0
2005-04-22 17:41:00,1.5448,1.5448,1.54442,1.54442,334199998.0
2005-04-22 17:42:00,1.54458,1.54476,1.54449,1.54462,111900000.0
2005-04-22 17:43:00,1.54462,1.54475,1.54438,1.54438,217500000.0
2005-04-22 17:44:00,1.5443,1.54471,1.5443,1.54471,303200000.0
2005-04-22 17:45:00,1.54468,1.54475,1.54459,1.54461,335700004.0
2005-04-22 17:46:00,1.54456,1.54465,1.54444,1.54459,357200002.0
2005-04-22 17:47:00,1.54451,1.54468,1.54451,1.54468,50000000.0
2005-04-22 17:48:00,1.54452,1.54471,1.54445,1.54455,344600001.0
2005-04-22 17:49:00,1.54463,1.54473,1.54444,1.54457,423800000.0
2005-04-22 17:50:00,1.54446,1.54478,1.54441,1.54478,139499999.0
2005-04-22 17:51:00,1.54465,1.54465,1.54449,1.54458,220700005.0
2005-04-22 17:52:00,1.54469,1.54478,1.54461,1.54471,310200004.0
2005-04-22 17:53:00,1.54467,1.54479,1.54448,1.54464,424999997.0
2005-04-22 17:54:00,1.54466,1.5447,1.54446,1.54452,312000000.0
2005-04-22 17:55:00,1.54468,1.54468,1.54443,1.54444,285500001.0
2005-04-22 17:56:00,1.54455,1.54478,1.54432,1.54475,407000001.0
2005-04-22 17:57:00,1.54449,1.54464,1.54442,1.54449,270800005.0
2005-04-22 17:58:00,1.54443,1.54476,1.54443,1.54473,186699999.0
2005-04-22 17:59:00,1.54462,1.54465,1.54437,1.54443,470500001.0
2005-04-22 18:00:00,1.54465,1.54465,1.54444,1.54457,190800004.0
2005-04-22 18:01:00,1.5446,1.5448,1.5446,1.5446,1721699999.0
2005-04-22 18:02:00,1.5446,1.5448,1.5446,1.5448,1721699999.0
2005-04-22 18:03:00,1.5448,1.545,1.5448,1.545,1721699999.0
2005-04-22 18:04:00,1.5452,1.5453,1.545,1.545,1721699999.0
2005-04-22 18:05:00,1.545,1.5452,1.545,1.5452,1721699999.0
2005-04-22 18:06:00,1.5453,1.5453,1.5452,1.5453,1721699999.0
2005-04-22 18:07:00,1.5452,1.5453,1.5452,1.5453,1721699999.0
2005-04-22 18:08:00,1.5452,1.5453,1.5448,1.545,1721699999.0
2005-04-22 18:09:00,1.54485,1.54497,1.54464,1.5449,1721699999.0
2005-04-22 18:11:00,1.54482,1.54495,1.54468,1.54489,1630099995.0
2005-04-22 18:12:00,1.54485,1.545,1.54479,1.5449,1823999994.0
2005-04-22 18:13:00,1.54505,1.54509,1.54473,1.54482,1419200001.0
2005-04-22 18:14:00,1.5452,1.5452,1.545,1.545,893100002.0
2005-04-22 18:15:00,1.54502,1.5451,1.54487,1.54503,893100002.0
2005-04-22 18:16:00,1.545,1.545,1.545,1.545,1560999999.0
2005-04-22 18:17:00,1.54505,1.54505,1.54472,1.54488,1560999999.0
2005-04-22 18:18:00,1.54464,1.54509,1.54464,1.54501,987000002.0
2005-04-22 18:20:00,1.54513,1.54513,1.54487,1.54497,1973000005.0
2005-04-22 18:21:00,1.54506,1.54514,1.54492,1.54504,696100004.0
2005-04-22 18:22:00,1.54508,1.54514,1.54495,1.54495,1111599998.0
2005-04-22 18:24:00,1.5452,1.5453,1.5452,1.5453,1423300001.0
2005-04-22 18:25:00,1.5452,1.5452,1.545,1.545,1423300001.0
2005-04-22 18:26:00,1.5452,1.5452,1.5452,1.5452,1423300001.0
2005-04-22 18:27:00,1.54512,1.54512,1.54481,1.54496,1423300001.0
2005-04-22 18:28:00,1.5453,1.5453,1.5453,1.5453,1706500002.0
2005-04-22 18:29:00,1.5452,1.54525,1.5451,1.5452,1706500002.0
2005-04-22 18:30:00,1.54491,1.54515,1.54481,1.54497,909900006.0
2005-04-22 18:31:00,1.54511,1.54523,1.54498,1.54517,1040099997.0
2005-04-22 18:32:00,1.5452,1.5452,1.54486,1.54489,1341599995.0
2005-04-22 18:33:00,1.54517,1.54526,1.54502,1.54512,2078100013.0
2005-04-22 18:34:00,1.5454,1.5454,1.5452,1.5454,1619000000.0
2005-04-22 18:35:00,1.5451,1.54531,1.545,1.54525,1619000000.0
2005-04-22 18:36:00,1.54517,1.54529,1.54504,1.54505,1230600002.0
2005-04-22 18:37:00,1.54511,1.54523,1.54501,1.54518,2092999985.0
2005-04-22 18:38:00,1.54514,1.54514,1.54469,1.54478,1719500009.0
2005-04-22 18:39:00,1.54506,1.54517,1.54473,1.54504,1923800014.0
2005-04-22 18:40:00,1.5453,1.5453,1.5453,1.5453,1199600007.0
2005-04-22 18:41:00,1.54505,1.54515,1.54491,1.54499,1199600007.0
2005-04-22 18:42:00,1.54503,1.54513,1.54481,1.545,1146900009.0
2005-04-22 18:43:00,1.54508,1.54515,1.54498,1.54513,354300001.0
2005-04-22 18:44:00,1.545,1.54512,1.54462,1.54477,876400010.0
2005-04-22 18:45:00,1.54488,1.54511,1.54478,1.54509,516300003.0
2005-04-22 18:46:00,1.54503,1.54517,1.54486,1.54486,385700004.0
2005-04-22 18:47:00,1.54494,1.5451,1.54491,1.5451,229700000.0
2005-04-22 18:48:00,1.54499,1.54515,1.54491,1.5451,1321300001.0
2005-04-22 18:49:00,1.54517,1.54517,1.545,1.54508,339900005.0
2005-04-22 18:50:00,1.54515,1.54519,1.545,1.54503,610099995.0
2005-04-22 18:51:00,1.54521,1.54537,1.54512,1.54516,1759900000.0
2005-04-22 18:52:00,1.54527,1.54551,1.5452,1.54551,1347300007.0
2005-04-22 18:53:00,1.54538,1.54552,1.54516,1.54545,1051600008.0
2005-04-22 18:54:00,1.54537,1.54553,1.54533,1.54551,777399999.0
2005-04-22 18:55:00,1.54532,1.54532,1.54496,1.54509,1283000001.0
2005-04-22 18:56:00,1.54537,1.54553,1.54522,1.54545,1017000001.0
2005-04-22 18:57:00,1.54542,1.54543,1.54521,1.54536,627000000.0
2005-04-22 18:58:00,1.54547,1.54548,1.54526,1.54532,1004600011.0
2005-04-22 18:59:00,1.5454,1.54548,1.54524,1.5454,1679200003.0
2005-04-22 19:00:00,1.54526,1.54545,1.54526,1.54545,497800004.0
2005-04-22 19:01:00,1.54534,1.54542,1.54514,1.54531,296800002.0
2005-04-22 19:02:00,1.54507,1.54528,1.54502,1.54528,860599996.0
2005-04-22 19:03:00,1.54525,1.54525,1.54501,1.54503,377200001.0
2005-04-22 19:04:00,1.5451,1.5451,1.545,1.545,157400000.0
2005-04-22 19:05:00,1.54527,1.54538,1.54517,1.5453,691400004.0
2005-04-22 19:06:00,1.54527,1.54528,1.54503,1.54513,1884200004.0
2005-04-22 19:07:00,1.54525,1.54528,1.54502,1.54502,657600003.0
2005-04-22 19:08:00,1.54517,1.54521,1.54499,1.54502,1679300001.0
2005-04-22 19:09:00,1.54517,1.54517,1.54467,1.5448,1266800005.0
2005-04-22 19:10:00,1.54477,1.5449,1.54464,1.54484,1145200001.0
2005-04-22 19:11:00,1.54488,1.54509,1.54487,1.5449,1323899999.0
2005-04-22 19:12:00,1.54505,1.54506,1.54484,1.54491,646700004.0
2005-04-22 19:13:00,1.54508,1.54514,1.54494,1.54502,422999997.0
2005-04-22 19:14:00,1.545,1.54504,1.54491,1.54493,166700000.0
2005-04-22 19:15:00,1.54493,1.54495,1.54476,1.5448,1529000003.0
2005-04-22 19:16:00,1.5447,1.54486,1.54464,1.54478,378900003.0
2005-04-22 19:17:00,1.54483,1.54483,1.54451,1.54451,743800004.0
2005-04-22 19:18:00,1.54471,1.54488,1.54464,1.54478,662799995.0
2005-04-22 19:19:00,1.54486,1.54493,1.54471,1.5448,1068900000.0
2005-04-22 19:20:00,1.54493,1.54506,1.54483,1.545,1128900012.0
2005-04-22 19:21:00,1.54488,1.54512,1.54488,1.54508,1255999994.0
2005-04-22 19:22:00,1.54485,1.54513,1.54483,1.54508,414700005.0
2005-04-22 19:23:00,1.54493,1.54506,1.54481,1.54495,584699998.0
2005-04-22 19:24:00,1.54479,1.54496,1.54476,1.54495,488700003.0
2005-04-22 19:25:00,1.5448,1.54493,1.54471,1.54487,1000000001.0
2005-04-22 19:26:00,1.5449,1.54495,1.54475,1.54485,1105400004.0
2005-04-22 19:27:00,1.54489,1.54492,1.54469,1.54469,1299200011.0
2005-04-22 19:28:00,1.54488,1.54494,1.54477,1.54477,525400001.0
2005-04-22 19:29:00,1.54474,1.54496,1.54466,1.54482,822900001.0
2005-04-22 19:30:00,1.5448,1.545,1.5448,1.545,1238500005.0
2005-04-22 19:31:00,1.54494,1.54502,1.54473,1.54487,1238500005.0
2005-04-22 19:32:00,1.54497,1.54509,1.54482,1.54482,671600003.0
2005-04-22 19:33:00,1.54487,1.54495,1.54475,1.54475,791000005.0
2005-04-22 19:34:00,1.54482,1.54504,1.54481,1.54498,1595800012.0
2005-04-22 19:35:00,1.54474,1.54503,1.54426,1.54503,956099996.0
2005-04-22 19:36:00,1.5451,1.5451,1.54467,1.54475,653199999.0
2005-04-22 19:37:00,1.5448,1.54509,1.5448,1.54498,419800002.0
2005-04-22 19:38:00,1.54483,1.54501,1.54483,1.54489,729899999.0
2005-04-22 19:39:00,1.54493,1.54494,1.54467,1.54467,1268700008.0
2005-04-22 19:40:00,1.5449,1.5449,1.54474,1.54475,518500001.0
2005-04-22 19:41:00,1.54492,1.54498,1.54481,1.54481,479600004.0
2005-04-22 19:42:00,1.54501,1.54506,1.54486,1.54492,882399990.0
2005-04-22 19:43:00,1.54489,1.54495,1.5447,1.5448,518899998.0
2005-04-22 19:44:00,1.54478,1.54488,1.54466,1.54477,1026900010.0
2005-04-22 19:45:00,1.54477,1.54489,1.5447,1.54487,362899999.0
2005-04-22 19:46:00,1.54485,1.54485,1.5446,1.5446,815200002.0
2005-04-22 19:47:00,1.54475,1.54486,1.54463,1.5447,235799996.0
2005-04-22 19:48:00,1.54459,1.5447,1.5444,1.54447,575300003.0
2005-04-22 19:49:00,1.54457,1.54473,1.5445,1.54473,1026900001.0
2005-04-22 19:50:00,1.54442,1.54474,1.54442,1.54474,302200000.0
2005-04-22 19:51:00,1.54482,1.54493,1.54472,1.54474,523899997.0
2005-04-22 19:52:00,1.54471,1.54483,1.54465,1.54483,312300008.0
2005-04-22 19:53:00,1.54484,1.54484,1.54456,1.54456,480699998.0
2005-04-22 19:54:00,1.54461,1.54475,1.5446,1.5447,397900000.0
2005-04-22 19:55:00,1.54474,1.54482,1.54461,1.54465,528700000.0
2005-04-22 19:56:00,1.54474,1.54482,1.54458,1.54463,1317000009.0
2005-04-22 19:57:00,1.5447,1.5447,1.54449,1.5445,1393199998.0
2005-04-22 19:58:00,1.54453,1.54483,1.54452,1.54466,1820599998.0
2005-04-22 19:59:00,1.54458,1.54479,1.54457,1.54464,1298800005.0
2005-04-22 20:00:00,1.54488,1.54506,1.54459,1.54469,585299997.0
2005-04-22 20:01:00,1.54474,1.54494,1.54469,1.54473,913799994.0
2005-04-22 20:02:00,1.54487,1.54493,1.54471,1.54484,352600003.0
2005-04-22 20:03:00,1.5448,1.54502,1.5448,1.54502,265599998.0
2005-04-22 20:04:00,1.54509,1.54509,1.54493,1.54495,352200001.0
2005-04-22 20:05:00,1.5449,1.5451,1.5449,1.5451,451599995.0
2005-04-22 20:06:00,1.545,1.54514,1.54493,1.54514,458400000.0
2005-04-22 20:07:00,1.54508,1.54515,1.545,1.5451,148099997.0
2005-04-22 20:08:00,1.54504,1.54513,1.54485,1.54508,1749600010.0
2005-04-22 20:09:00,1.54508,1.54508,1.54488,1.54491,357099996.0
2005-04-22 20:10:00,1.5451,1.54515,1.54493,1.54493,247599997.0
2005-04-22 20:11:00,1.54484,1.54498,1.54484,1.54485,869500001.0
2005-04-22 20:12:00,1.54483,1.54509,1.54483,1.54497,318700004.0
2005-04-22 20:13:00,1.54498,1.54507,1.54487,1.5449,1646300003.0
2005-04-22 20:14:00,1.54488,1.54505,1.54486,1.545,652399999.0
2005-04-22 20:15:00,1.54498,1.54519,1.54493,1.54505,1133800003.0
2005-04-22 20:16:00,1.54504,1.54515,1.54496,1.5451,1885900001.0
2005-04-22 20:17:00,1.54514,1.54515,1.54493,1.54511,427000002.0
2005-04-22 20:18:00,1.54515,1.54515,1.545,1.545,556099998.0
2005-04-22 20:21:00,1.54498,1.54515,1.54488,1.54513,514999996.0
2005-04-22 20:22:00,1.54502,1.54517,1.54502,1.54515,570700008.0
2005-04-22 20:23:00,1.5451,1.54517,1.54491,1.545,1176899991.0
2005-04-22 20:24:00,1.54515,1.54515,1.54493,1.545,632400001.0
2005-04-22 20:25:00,1.54508,1.5451,1.54484,1.54491,706200000.0
2005-04-22 20:26:00,1.54496,1.54503,1.54484,1.5449,254699999.0
2005-04-22 20:27:00,1.54504,1.54504,1.54483,1.54491,512800008.0
2005-04-22 20:28:00,1.5452,1.5452,1.545,1.545,1753600021.0
2005-04-22 20:29:00,1.54493,1.54499,1.54467,1.54479,1753600021.0
2005-04-22 20:30:00,1.5448,1.545,1.5448,1.545,579300003.0
2005-04-22 20:31:00,1.5448,1.545,1.5446,1.5448,579300003.0
2005-04-22 20:32:00,1.545,1.545,1.545,1.545,579300003.0
2005-04-22 20:33:00,1.54463,1.54477,1.54447,1.54462,579300003.0
2005-04-22 20:34:00,1.54462,1.5447,1.54445,1.5445,332799998.0
2005-04-22 20:35:00,1.54453,1.54461,1.54439,1.54449,476100001.0
2005-04-22 20:36:00,1.54448,1.54475,1.5444,1.54475,715899998.0
2005-04-22 20:37:00,1.54466,1.54466,1.54354,1.54415,1033199999.0
2005-04-22 20:38:00,1.54422,1.54444,1.5442,1.54437,1670999998.0
2005-04-22 20:39:00,1.54431,1.54434,1.54412,1.54412,1222700001.0
2005-04-22 20:40:00,1.54442,1.54457,1.54424,1.54424,1282099999.0
2005-04-22 20:41:00,1.54419,1.54448,1.54413,1.54434,303900002.0
2005-04-22 20:42:00,1.54431,1.54454,1.54417,1.54433,294399999.0
2005-04-22 20:43:00,1.54441,1.54461,1.54416,1.54416,854600001.0
2005-04-22 20:44:00,1.54414,1.54438,1.54382,1.54396,1548900004.0
2005-04-22 20:45:00,1.54424,1.54424,1.54403,1.54417,760700000.0
2005-04-22 20:46:00,1.54436,1.54436,1.54405,1.54419,311899994.0
2005-04-22 20:47:00,1.5441,1.54427,1.54395,1.54427,890400000.0
2005-04-22 20:48:00,1.54411,1.54411,1.54302,1.54304,1817499999.0
2005-04-22 20:49:00,1.54346,1.54359,1.54285,1.54331,972200003.0
2005-04-22 20:50:00,1.54353,1.54426,1.54353,1.5438,2112700001.0
2005-04-22 20:51:00,1.54393,1.54405,1.54384,1.544,376100002.0
2005-04-22 20:52:00,1.54408,1.54415,1.54392,1.54397,1577200004.0
2005-04-22 20:53:00,1.54409,1.54413,1.54393,1.54393,1426399998.0
2005-04-22 20:54:00,1.54393,1.54394,1.54372,1.54375,921499999.0
2005-04-22 20:55:00,1.54382,1.54389,1.54373,1.54378,659600001.0
2005-04-22 20:56:00,1.5438,1.544,1.5438,1.544,1708800001.0
2005-04-22 20:57:00,1.5438,1.5438,1.5438,1.5438,1708800001.0
2005-04-22 20:58:00,1.5436,1.5438,1.5436,1.5438,1708800001.0
2005-04-22 20:59:00,1.5436,1.544,1.5436,1.5438,1708800001.0
2005-04-22 21:00:00,1.5438,1.5438,1.5438,1.5438,1708800001.0
2005-04-22 21:01:00,1.5438,1.5438,1.5438,1.5438,1708800001.0
2005-04-22 21:02:00,1.54355,1.54373,1.54297,1.54357,1708800001.0
2005-04-22 21:03:00,1.54345,1.54345,1.54309,1.54309,1328800012.0
2005-04-22 21:04:00,1.54282,1.54305,1.54279,1.54293,417100008.0
2005-04-22 21:05:00,1.54282,1.543,1.54263,1.54284,876000002.0
2005-04-22 21:06:00,1.54296,1.54318,1.5428,1.54308,526500004.0
2005-04-22 21:07:00,1.54305,1.54327,1.54305,1.54322,490500006.0
2005-04-22 21:08:00,1.54313,1.54326,1.54295,1.54315,322000003.0
2005-04-22 21:09:00,1.54307,1.54322,1.54288,1.54288,397599998.0
2005-04-22 21:10:00,1.54296,1.54327,1.54285,1.54308,865200004.0
2005-04-22 21:11:00,1.54308,1.54322,1.543,1.54322,686399994.0
2005-04-22 21:12:00,1.54314,1.54321,1.54298,1.54314,227000001.0
2005-04-22 21:13:00,1.54298,1.54314,1.54284,1.54299,1165400002.0
2005-04-22 21:14:00,1.54294,1.54305,1.54283,1.54305,868100005.0
2005-04-22 21:15:00,1.54304,1.54314,1.5429,1.54305,823600008.0
2005-04-22 21:16:00,1.54276,1.54312,1.54276,1.5431,648999998.0
2005-04-22 21:17:00,1.54305,1.54323,1.54303,1.54317,1400400010.0
2005-04-22 21:18:00,1.54329,1.54349,1.54313,1.54323,783900006.0
2005-04-22 21:19:00,1.54329,1.54329,1.54294,1.54306,581900004.0
2005-04-22 21:20:00,1.5436,1.5436,1.5435,1.5435,1657500002.0
2005-04-22 21:21:00,1.5434,1.5435,1.5434,1.5435,1657500002.0
2005-04-22 21:22:00,1.54316,1.54331,1.54299,1.54331,1657500002.0
2005-04-22 21:23:00,1.54315,1.54327,1.54293,1.5432,1315100008.0
2005-04-22 21:24:00,1.54328,1.54328,1.54305,1.54312,676399999.0
2005-04-22 21:25:00,1.54313,1.54337,1.54301,1.54325,1259300002.0
2005-04-22 21:26:00,1.54331,1.5435,1.54321,1.54334,599000005.0
2005-04-22 21:27:00,1.54327,1.54334,1.54317,1.54334,676699996.0
2005-04-22 21:28:00,1.54327,1.54332,1.54312,1.54312,652299998.0
2005-04-22 21:29:00,1.54327,1.54331,1.54309,1.54318,548800002.0
2005-04-22 21:30:00,1.54318,1.54335,1.54318,1.54335,317399999.0
2005-04-22 21:31:00,1.54318,1.54333,1.5431,1.54333,648700008.0
2005-04-22 21:32:00,1.54332,1.54332,1.54286,1.54286,2040800010.0
2005-04-22 21:33:00,1.543,1.54317,1.54293,1.54312,239000002.0
2005-04-22 21:34:00,1.54299,1.54327,1.54292,1.54302,1157300000.0
2005-04-22 21:35:00,1.54271,1.54293,1.54271,1.5429,982699995.0
2005-04-22 21:36:00,1.5427,1.54288,1.54265,1.5427,426399998.0
2005-04-22 21:37:00,1.54282,1.54298,1.54273,1.5428,453199998.0
2005-04-22 21:38:00,1.54271,1.54285,1.54269,1.54272,315700000.0
2005-04-22 21:39:00,1.54267,1.54273,1.54253,1.54262,106300000.0
2005-04-22 21:40:00,1.54276,1.54293,1.54267,1.54279,620700003.0
2005-04-22 21:41:00,1.54256,1.54283,1.54252,1.54278,520700000.0
2005-04-22 21:42:00,1.54273,1.54291,1.54271,1.5428,499100013.0
2005-04-22 21:43:00,1.54275,1.54321,1.54268,1.54318,1240700002.0
2005-04-22 21:44:00,1.54313,1.5432,1.54293,1.54301,1453300013.0
2005-04-22 21:45:00,1.54308,1.5432,1.54293,1.54305,866399999.0
2005-04-22 21:46:00,1.54301,1.54315,1.54287,1.54296,1159099998.0
2005-04-22 21:47:00,1.54284,1.54317,1.54284,1.54292,1051400002.0
2005-04-22 21:48:00,1.54283,1.54304,1.5428,1.54304,375099996.0
2005-04-22 21:49:00,1.54321,1.54326,1.54285,1.54285,1112499998.0
2005-04-22 21:50:00,1.54296,1.54296,1.54274,1.54274,326100003.0
2005-04-22 21:51:00,1.54271,1.54285,1.5427,1.5428,619000005.0
2005-04-22 21:52:00,1.54279,1.54293,1.54262,1.54275,1620899994.0
2005-04-22 21:53:00,1.54273,1.54273,1.5422,1.54224,349700003.0
2005-04-22 21:54:00,1.5425,1.54258,1.54239,1.54249,319200000.0
2005-04-22 21:55:00,1.54249,1.54269,1.54232,1.54256,580100003.0
2005-04-22 21:56:00,1.54255,1.54284,1.54236,1.54284,588600003.0
2005-04-22 21:57:00,1.54275,1.54287,1.54261,1.54283,466100000.0
2005-04-22 21:58:00,1.54247,1.54272,1.54244,1.54263,859499993.0
2005-04-22 21:59:00,1.54262,1.54277,1.54255,1.54258,1277200001.0
2005-04-22 22:00:00,1.5428,1.54299,1.54271,1.54278,523600001.0
2005-04-22 22:01:00,1.54282,1.54291,1.54279,1.54289,246100001.0
2005-04-22 22:02:00,1.54276,1.54291,1.54255,1.54273,1111900001.0
2005-04-22 22:03:00,1.54293,1.54293,1.54269,1.54278,242399996.0
2005-04-22 22:04:00,1.54268,1.54282,1.5424,1.54252,830499997.0
2005-04-22 22:05:00,1.54289,1.54292,1.54268,1.54278,396500000.0
2005-04-22 22:06:00,1.54294,1.54303,1.54285,1.54292,528700004.0
2005-04-22 22:07:00,1.54283,1.54295,1.54276,1.54276,148499998.0
2005-04-22 22:08:00,1.54277,1.543,1.5427,1.5427,434100001.0
2005-04-22 22:09:00,1.54277,1.54293,1.54254,1.54271,422400001.0
2005-04-22 22:10:00,1.54265,1.54279,1.54232,1.54232,315600001.0
2005-04-22 22:11:00,1.54255,1.54295,1.54255,1.54281,247799999.0
2005-04-22 22:12:00,1.54277,1.54309,1.5426,1.5427,789700011.0
2005-04-22 22:13:00,1.54266,1.54285,1.54252,1.54264,279600003.0
2005-04-22 22:14:00,1.54234,1.54264,1.54234,1.54246,256100003.0
2005-04-22 22:15:00,1.5427,1.54287,1.54228,1.54231,630300000.0
2005-04-22 22:16:00,1.54228,1.5425,1.54228,1.54247,273300003.0
2005-04-22 22:17:00,1.54254,1.54265,1.54254,1.54265,51100001.0
2005-04-22 22:18:00,1.54265,1.54281,1.54247,1.54281,206700002.0
2005-04-22 22:19:00,1.54237,1.54264,1.5423,1.54264,217299999.0
2005-04-22 22:20:00,1.54274,1.54274,1.54246,1.54263,261500001.0
2005-04-22 22:21:00,1.5426,1.54265,1.54244,1.54249,434300002.0
2005-04-22 22:22:00,1.54234,1.54275,1.54229,1.54242,788500003.0
2005-04-22 22:23:00,1.54252,1.54267,1.54246,1.54257,246899997.0
2005-04-22 22:24:00,1.54257,1.54257,1.5423,1.5423,228100004.0
2005-04-22 22:25:00,1.54256,1.54256,1.54221,1.54221,725500000.0
2005-04-22 22:26:00,1.54225,1.54271,1.54225,1.54271,725500004.0
2005-04-22 22:27:00,1.54258,1.54274,1.54232,1.54257,334300003.0
2005-04-22 22:28:00,1.54262,1.54275,1.54245,1.54247,658600005.0
2005-04-22 22:29:00,1.54265,1.54278,1.54248,1.54263,773800001.0
2005-04-22 22:30:00,1.54275,1.54285,1.54255,1.54268,874799996.0
2005-04-22 22:31:00,1.54255,1.54275,1.54245,1.54275,208500000.0
2005-04-22 22:32:00,1.5425,1.54265,1.5425,1.54265,258800006.0
2005-04-22 22:33:00,1.54275,1.54285,1.54257,1.54277,203700004.0
2005-04-22 22:34:00,1.54287,1.54293,1.54272,1.54274,308400002.0
2005-04-22 22:35:00,1.54285,1.54285,1.5427,1.5427,135399999.0
2005-04-22 22:36:00,1.54263,1.54284,1.54259,1.54276,745499988.0
2005-04-22 22:37:00,1.54277,1.54285,1.54259,1.5427,310700004.0
2005-04-22 22:38:00,1.54271,1.54292,1.5426,1.54286,475800003.0
2005-04-22 22:39:00,1.54259,1.54296,1.54251,1.54275,805999997.0
2005-04-22 22:40:00,1.54263,1.54298,1.54247,1.54261,751900002.0
2005-04-22 22:41:00,1.54276,1.54292,1.54262,1.5427,476400002.0
2005-04-22 22:42:00,1.54266,1.5429,1.54253,1.5426,551499999.0
2005-04-22 22:43:00,1.5426,1.54294,1.54255,1.5428,1234700007.0
2005-04-22 22:44:00,1.54265,1.54283,1.54251,1.54279,260400002.0
2005-04-22 22:45:00,1.54253,1.54257,1.54231,1.54257,321099999.0
2005-04-22 22:46:00,1.54258,1.54282,1.54238,1.54274,321799999.0
2005-04-22 22:47:00,1.54277,1.54277,1.54246,1.54267,266400000.0
2005-04-22 22:48:00,1.54234,1.54253,1.54215,1.54236,486900000.0
2005-04-22 22:49:00,1.54268,1.54286,1.54242,1.54242,537200002.0
2005-04-22 22:50:00,1.54282,1.54282,1.54251,1.54251,338400004.0
2005-04-22 22:51:00,1.5427,1.54276,1.54233,1.54247,482800006.0
2005-04-22 22:52:00,1.54262,1.54271,1.54228,1.54241,396800004.0
2005-04-22 22:53:00,1.54258,1.5429,1.54245,1.54275,252200001.0
2005-04-22 22:54:00,1.54267,1.54279,1.54249,1.54253,509100006.0
2005-04-22 22:55:00,1.5428,1.54281,1.54251,1.54268,339000001.0
2005-04-22 22:56:00,1.5427,1.5427,1.5424,1.54267,232200002.0
2005-04-22 22:57:00,1.54262,1.54278,1.54249,1.54256,393700000.0
2005-04-22 22:58:00,1.54268,1.54293,1.54262,1.54278,433299998.0
2005-04-22 22:59:00,1.5427,1.54305,1.54244,1.54268,498200004.0
2005-04-24 23:00:00,1.54222,1.54242,1.54184,1.54202,328000003.0
2005-04-24 23:01:00,1.54228,1.54242,1.54189,1.54216,322999995.0
2005-04-24 23:02:00,1.5424,1.54256,1.5423,1.5423,268599998.0
2005-04-24 23:03:00,1.54244,1.54258,1.54227,1.54227,248500003.0
2005-04-24 23:04:00,1.5421,1.54247,1.54206,1.54247,268399994.0
2005-04-24 23:05:00,1.54222,1.54244,1.54205,1.54223,224800000.0
2005-04-24 23:06:00,1.54233,1.54244,1.54209,1.54215,294100002.0
2005-04-24 23:07:00,1.54265,1.54266,1.54228,1.54229,381200000.0
2005-04-24 23:08:00,1.54223,1.54248,1.54215,1.54248,202400000.0
2005-04-24 23:09:00,1.54225,1.54256,1.54209,1.5422,308099999.0
2005-04-24 23:10:00,1.54246,1.54298,1.54223,1.54275,339999996.0
2005-04-24 23:11:00,1.54232,1.5425,1.54223,1.54228,376700002.0
2005-04-24 23:12:00,1.54256,1.5427,1.54218,1.54224,209300005.0
2005-04-24 23:13:00,1.54226,1.54235,1.54222,1.54222,174800002.0
2005-04-24 23:14:00,1.54237,1.54237,1.54224,1.54224,65500000.0
2005-04-24 23:15:00,1.54224,1.54237,1.54224,1.54237,12000000.0
2005-04-24 23:16:00,1.54245,1.54255,1.54238,1.54252,280200001.0
2005-04-24 23:17:00,1.54255,1.54255,1.5423,1.54242,427299994.0
2005-04-24 23:18:00,1.54262,1.54268,1.54228,1.5425,313900006.0
2005-04-24 23:19:00,1.54246,1.54255,1.54234,1.54245,58300000.0
2005-04-24 23:20:00,1.54246,1.54255,1.5424,1.54255,97699999.0
2005-04-24 23:21:00,1.54248,1.5425,1.54234,1.5424,224000001.0
2005-04-24 23:22:00,1.5423,1.54252,1.54216,1.54248,241100003.0
2005-04-24 23:23:00,1.54242,1.54255,1.54242,1.54255,67099998.0
2005-04-24 23:24:00,1.5425,1.5425,1.54236,1.54236,127000002.0
2005-04-24 23:25:00,1.54255,1.54255,1.54234,1.54234,108600001.0
2005-04-24 23:26:00,1.5425,1.54255,1.54226,1.54232,340699996.0
2005-04-24 23:27:00,1.54255,1.54255,1.5425,1.5425,68100001.0
2005-04-24 23:28:00,1.54255,1.54257,1.5424,1.5424,421900005.0
2005-04-24 23:29:00,1.54233,1.54262,1.54233,1.54252,369900005.0
2005-04-24 23:30:00,1.54255,1.54255,1.5423,1.5423,238999996.0
2005-04-24 23:31:00,1.5424,1.54255,1.54239,1.54255,296200001.0
2005-04-24 23:32:00,1.54228,1.5425,1.54215,1.54243,362800004.0
2005-04-24 23:33:00,1.54246,1.54267,1.54235,1.54235,321299999.0
2005-04-24 23:34:00,1.54248,1.54255,1.5424,1.5425,291700003.0
2005-04-24 23:35:00,1.5424,1.5425,1.5424,1.5425,122100003.0
2005-04-24 23:36:00,1.54238,1.54271,1.54228,1.54238,405799999.0
2005-04-24 23:37:00,1.5424,1.5425,1.5424,1.5425,93399998.0
2005-04-24 23:38:00,1.54236,1.54251,1.54199,1.54199,193299999.0
2005-04-24 23:39:00,1.54255,1.54255,1.54242,1.54242,83799999.0
2005-04-24 23:40:00,1.54244,1.54255,1.54231,1.5425,155599998.0
2005-04-24 23:41:00,1.54252,1.54257,1.54232,1.54237,204699999.0
2005-04-24 23:42:00,1.54239,1.54257,1.54229,1.54245,294099999.0
2005-04-24 23:43:00,1.54244,1.54252,1.5424,1.5425,104600001.0
2005-04-24 23:44:00,1.5423,1.54255,1.5423,1.54255,340699998.0
2005-04-24 23:45:00,1.54209,1.54232,1.5419,1.54215,313700008.0
2005-04-24 23:46:00,1.54237,1.54255,1.54232,1.54242,110000000.0
2005-04-24 23:47:00,1.5424,1.54257,1.54217,1.54217,349500004.0
2005-04-24 23:48:00,1.5424,1.5425,1.54236,1.54248,103100000.0
2005-04-24 23:49:00,1.54257,1.54257,1.54232,1.54232,47600000.0
2005-04-24 23:50:00,1.5425,1.54255,1.5424,1.54248,183200001.0
2005-04-24 23:51:00,1.54234,1.54248,1.54234,1.54248,196400001.0
2005-04-24 23:52:00,1.54249,1.54253,1.54226,1.54244,140200000.0
2005-04-24 23:53:00,1.54241,1.54255,1.54229,1.54255,227399997.0
2005-04-24 23:54:00,1.54242,1.54266,1.54203,1.54214,326900002.0
2005-04-24 23:55:00,1.5425,1.5425,1.54232,1.54232,82199999.0
2005-04-24 23:56:00,1.54257,1.54264,1.54197,1.542,397400006.0
2005-04-24 23:57:00,1.54247,1.54257,1.54194,1.54194,322700003.0
2005-04-24 23:58:00,1.5421,1.54265,1.54209,1.54251,368400002.0
2005-04-24 23:59:00,1.54239,1.54276,1.54234,1.54269,300100003.0
2005-04-25 00:00:00,1.54267,1.54267,1.54233,1.54233,236000000.0
2005-04-25 00:01:00,1.54232,1.54258,1.54219,1.54242,411399997.0
2005-04-25 00:02:00,1.54222,1.54249,1.54203,1.54233,461500002.0
2005-04-25 00:03:00,1.54237,1.54245,1.54237,1.54242,127999999.0
2005-04-25 00:04:00,1.54247,1.5425,1.54234,1.54239,120500001.0
2005-04-25 00:05:00,1.54252,1.54253,1.54232,1.54253,424900000.0
2005-04-25 00:06:00,1.54242,1.54252,1.54232,1.54234,295399998.0
2005-04-25 00:07:00,1.54237,1.5425,1.54218,1.54243,265300000.0
2005-04-25 00:08:00,1.54236,1.5425,1.54236,1.5425,55900002.0
2005-04-25 00:09:00,1.54248,1.54255,1.54232,1.54248,265999997.0
2005-04-25 00:10:00,1.5425,1.54255,1.5425,1.54255,48700000.0
2005-04-25 00:11:00,1.54246,1.54255,1.54239,1.5425,247300001.0
2005-04-25 00:12:00,1.54228,1.54247,1.54228,1.54247,86700001.0
2005-04-25 00:13:00,1.5424,1.5424,1.5421,1.5421,145500002.0
2005-04-25 00:14:00,1.5422,1.54228,1.5421,1.54216,190000002.0
2005-04-25 00:15:00,1.5422,1.5423,1.5422,1.5423,81999998.0
2005-04-25 00:16:00,1.5423,1.5423,1.5422,1.5422,99100000.0
2005-04-25 00:17:00,1.5423,1.54237,1.54206,1.54218,267600002.0
2005-04-25 00:18:00,1.5418,1.54225,1.5418,1.54224,369299995.0
2005-04-25 00:19:00,1.54235,1.54235,1.5423,1.5423,27200001.0
2005-04-25 00:20:00,1.54235,1.54237,1.54215,1.54219,288000001.0
2005-04-25 00:21:00,1.5422,1.54235,1.5421,1.54225,227599999.0
2005-04-25 00:22:00,1.54214,1.54243,1.54173,1.54217,272799999.0
2005-04-25 00:23:00,1.5423,1.5423,1.54215,1.54215,119499999.0
2005-04-25 00:24:00,1.54227,1.54228,1.54198,1.54198,272999999.0
2005-04-25 00:25:00,1.54209,1.54225,1.54202,1.54225,262700000.0
2005-04-25 00:26:00,1.54207,1.54223,1.54205,1.54223,254999999.0
2005-04-25 00:27:00,1.54217,1.54228,1.54213,1.54213,155699996.0
2005-04-25 00:28:00,1.54216,1.54225,1.54204,1.54217,183700002.0
2005-04-25 00:29:00,1.54212,1.54219,1.54183,1.54197,497599999.0
2005-04-25 00:30:00,1.54225,1.54225,1.54206,1.5422,213300001.0
2005-04-25 00:31:00,1.54218,1.54223,1.54205,1.54207,277100002.0
2005-04-25 00:32:00,1.542,1.54213,1.542,1.54213,40800000.0
2005-04-25 00:33:00,1.54208,1.54219,1.54205,1.54218,386299999.0
2005-04-25 00:34:00,1.54218,1.54221,1.54194,1.54196,411599994.0
2005-04-25 00:35:00,1.5419,1.542,1.5419,1.542,3300000.0
2005-04-25 00:36:00,1.54208,1.54212,1.54204,1.54206,94300000.0
2005-04-25 00:37:00,1.54201,1.54215,1.54193,1.54201,438099995.0
2005-04-25 00:38:00,1.54215,1.54215,1.5419,1.54201,324300003.0
2005-04-25 00:39:00,1.54199,1.54221,1.54199,1.54221,268700003.0
2005-04-25 00:40:00,1.54219,1.54225,1.5421,1.5422,153299997.0
2005-04-25 00:41:00,1.54212,1.54219,1.542,1.54201,435300006.0
2005-04-25 00:42:00,1.54213,1.54225,1.54204,1.54204,356400002.0
2005-04-25 00:43:00,1.5422,1.54225,1.54198,1.54216,309100002.0
2005-04-25 00:44:00,1.54205,1.54218,1.54199,1.54216,438399994.0
2005-04-25 00:45:00,1.54205,1.54216,1.54194,1.54205,161100000.0
2005-04-25 00:46:00,1.5419,1.54217,1.5419,1.54217,340399996.0
2005-04-25 00:47:00,1.54225,1.54225,1.54215,1.54215,71100000.0
2005-04-25 00:48:00,1.54223,1.54223,1.54202,1.54202,292700004.0
2005-04-25 00:49:00,1.54208,1.54225,1.54195,1.54211,276700001.0
2005-04-25 00:50:00,1.54198,1.54215,1.54197,1.5421,231000000.0
2005-04-25 00:51:00,1.54204,1.5422,1.54189,1.54212,176200001.0
2005-04-25 00:52:00,1.54214,1.54227,1.54201,1.54227,239800000.0
2005-04-25 00:53:00,1.54218,1.54224,1.54199,1.54206,346799995.0
2005-04-25 00:54:00,1.54235,1.54235,1.54213,1.54219,242900004.0
2005-04-25 00:55:00,1.54237,1.54244,1.54197,1.54197,477300006.0
2005-04-25 00:56:00,1.54213,1.54245,1.54213,1.54245,152799999.0
2005-04-25 00:57:00,1.54219,1.54239,1.54216,1.54229,285500000.0
2005-04-25 00:58:00,1.54212,1.5423,1.54196,1.54211,111000000.0
2005-04-25 00:59:00,1.54179,1.54208,1.54179,1.54208,92300000.0
2005-04-25 01:00:00,1.54206,1.54206,1.54181,1.54191,273800007.0
2005-04-25 01:01:00,1.54213,1.54227,1.54199,1.54215,314499999.0
2005-04-25 01:02:00,1.54228,1.54232,1.54215,1.54225,117600000.0
2005-04-25 01:03:00,1.54208,1.54222,1.54197,1.54206,341800003.0
2005-04-25 01:04:00,1.54228,1.54228,1.54204,1.5421,460299997.0
2005-04-25 01:05:00,1.54213,1.5423,1.54198,1.54209,292400002.0
2005-04-25 01:06:00,1.54214,1.54229,1.54209,1.54209,251900001.0
2005-04-25 01:07:00,1.54226,1.54226,1.54206,1.54217,119099999.0
2005-04-25 01:08:00,1.54223,1.54232,1.54209,1.54218,245300002.0
2005-04-25 01:09:00,1.54203,1.54229,1.54191,1.54218,490000002.0
2005-04-25 01:10:00,1.54232,1.54232,1.54215,1.54217,212499999.0
2005-04-25 01:11:00,1.54218,1.54232,1.5421,1.5422,313499998.0
2005-04-25 01:12:00,1.54205,1.5422,1.54172,1.54172,292999996.0
2005-04-25 01:13:00,1.54209,1.54223,1.54192,1.5421,198000000.0
2005-04-25 01:14:00,1.54156,1.54246,1.54148,1.54245,301300000.0
2005-04-25 01:15:00,1.54225,1.54225,1.54208,1.5421,133399999.0
2005-04-25 01:16:00,1.54223,1.54225,1.54187,1.54207,429000006.0
2005-04-25 01:17:00,1.54212,1.54236,1.54188,1.54213,268100003.0
2005-04-25 01:18:00,1.54213,1.54228,1.54211,1.5422,245500002.0
2005-04-25 01:19:00,1.54225,1.54238,1.54215,1.54238,136899998.0
2005-04-25 01:20:00,1.54245,1.54245,1.54226,1.5423,183200001.0
2005-04-25 01:21:00,1.54234,1.54249,1.54231,1.54239,209100001.0
2005-04-25 01:22:00,1.54255,1.54255,1.5425,1.5425,68700001.0
2005-04-25 01:23:00,1.5423,1.5424,1.5423,1.5424,66300001.0
2005-04-25 01:24:00,1.54221,1.54237,1.54221,1.54237,55199999.0
2005-04-25 01:25:00,1.54208,1.54238,1.54204,1.5421,394600002.0
2005-04-25 01:26:00,1.54222,1.54235,1.54215,1.54222,215100000.0
2005-04-25 01:27:00,1.54225,1.5423,1.54211,1.54218,520700003.0
2005-04-25 01:28:00,1.54226,1.54242,1.54218,1.54226,341800008.0
2005-04-25 01:29:00,1.5424,1.5424,1.54221,1.54221,98299999.0
2005-04-25 01:30:00,1.5424,1.5424,1.54225,1.54225,74300000.0
2005-04-25 01:31:00,1.54229,1.5424,1.54225,1.54237,55200000.0
2005-04-25 01:32:00,1.54245,1.54245,1.54221,1.54238,379300005.0
2005-04-25 01:33:00,1.54233,1.54246,1.54215,1.54234,174399997.0
2005-04-25 01:34:00,1.54213,1.54252,1.54213,1.54252,346400001.0
2005-04-25 01:35:00,1.5422,1.54235,1.5422,1.54235,51400000.0
2005-04-25 01:36:00,1.54223,1.54245,1.54223,1.54245,106400000.0
2005-04-25 01:37:00,1.54245,1.5425,1.54226,1.54232,415000002.0
2005-04-25 01:38:00,1.5424,1.54248,1.54229,1.54248,335100001.0
2005-04-25 01:39:00,1.5424,1.54267,1.54218,1.5423,254000007.0
2005-04-25 01:40:00,1.5423,1.5424,1.5423,1.5424,31900000.0
2005-04-25 01:41:00,1.54245,1.54245,1.54225,1.5423,261600003.0
2005-04-25 01:42:00,1.54225,1.5424,1.54225,1.54233,336600004.0
2005-04-25 01:43:00,1.54243,1.54243,1.54224,1.54224,165600000.0
2005-04-25 01:44:00,1.54235,1.54235,1.5423,1.5423,63000000.0
2005-04-25 01:45:00,1.54227,1.54243,1.54222,1.54224,349399998.0
2005-04-25 01:46:00,1.54223,1.54241,1.54221,1.5424,357699997.0
2005-04-25 01:47:00,1.5423,1.54235,1.5422,1.5423,178800000.0
2005-04-25 01:48:00,1.54233,1.54236,1.54217,1.5422,311900007.0
2005-04-25 01:49:00,1.54221,1.54248,1.54221,1.54248,164000001.0
2005-04-25 01:50:00,1.54255,1.54255,1.54237,1.54237,61200000.0
2005-04-25 01:51:00,1.5424,1.5425,1.5424,1.5425,29500000.0
2005-04-25 01:52:00,1.54243,1.54247,1.54229,1.54231,233000004.0
2005-04-25 01:53:00,1.54235,1.54258,1.54233,1.54234,140599999.0
2005-04-25 01:54:00,1.54257,1.54257,1.54232,1.54239,115800000.0
2005-04-25 01:55:00,1.54238,1.5425,1.54227,1.5425,317900000.0
2005-04-25 01:56:00,1.54248,1.54248,1.54221,1.54221,212300005.0
2005-04-25 01:57:00,1.5424,1.54245,1.54232,1.54238,61500002.0
2005-04-25 01:58:00,1.54234,1.54245,1.54219,1.54235,306199996.0
2005-04-25 01:59:00,1.54237,1.54252,1.54224,1.54243,151000000.0
2005-04-25 02:00:00,1.5425,1.5425,1.54213,1.54218,264699998.0
2005-04-25 02:01:00,1.54232,1.54242,1.54224,1.54234,134100002.0
2005-04-25 02:02:00,1.54207,1.54243,1.542,1.54229,303800003.0
2005-04-25 02:03:00,1.54226,1.54245,1.54226,1.54245,314500003.0
2005-04-25 02:04:00,1.54243,1.54243,1.54219,1.54235,406800006.0
2005-04-25 02:05:00,1.54242,1.54248,1.54213,1.54213,313500002.0
2005-04-25 02:06:00,1.5423,1.54245,1.5423,1.54245,278000000.0
2005-04-25 02:07:00,1.54223,1.54255,1.54223,1.54255,599500001.0
2005-04-25 02:08:00,1.54235,1.54245,1.54202,1.54217,181500002.0
2005-04-25 02:09:00,1.54233,1.54243,1.54227,1.54231,92499998.0
2005-04-25 02:10:00,1.54234,1.54249,1.54234,1.54249,95000002.0
2005-04-25 02:11:00,1.54245,1.54288,1.54231,1.54288,199299998.0
2005-04-25 02:12:00,1.54316,1.54332,1.54292,1.54292,113000000.0
2005-04-25 02:13:00,1.54314,1.54335,1.54281,1.5431,385599995.0
2005-04-25 02:14:00,1.54304,1.54318,1.54301,1.54309,230599997.0
2005-04-25 02:15:00,1.54318,1.54344,1.54309,1.54323,483100007.0
2005-04-25 02:16:00,1.54342,1.54345,1.54307,1.5431,370399996.0
2005-04-25 02:17:00,1.5432,1.54347,1.5432,1.54336,295599999.0
2005-04-25 02:18:00,1.54305,1.54318,1.54305,1.54318,65499999.0
2005-04-25 02:19:00,1.54312,1.54325,1.54305,1.54324,249100002.0
2005-04-25 02:20:00,1.54303,1.54334,1.543,1.54328,275899999.0
2005-04-25 02:21:00,1.54305,1.54308,1.54281,1.54296,254200000.0
2005-04-25 02:22:00,1.54295,1.54352,1.54294,1.54338,288400005.0
2005-04-25 02:23:00,1.5436,1.5436,1.54334,1.54342,295700002.0
2005-04-25 02:24:00,1.54339,1.54376,1.54307,1.54376,196000000.0
2005-04-25 02:25:00,1.54345,1.54364,1.54328,1.54344,456700003.0
2005-04-25 02:26:00,1.54377,1.54377,1.5435,1.54367,486800004.0
2005-04-25 02:27:00,1.54356,1.54377,1.54346,1.54352,315100000.0
2005-04-25 02:28:00,1.54365,1.54373,1.54346,1.54351,267299999.0
2005-04-25 02:29:00,1.54379,1.54395,1.54361,1.54381,142700002.0
2005-04-25 02:30:00,1.5436,1.54396,1.54349,1.54386,291600003.0
2005-04-25 02:31:00,1.54395,1.54395,1.54376,1.54395,218300003.0
2005-04-25 02:32:00,1.54401,1.54414,1.54386,1.54391,444700003.0
2005-04-25 02:33:00,1.54408,1.54408,1.54395,1.54403,164600000.0
2005-04-25 02:34:00,1.54412,1.54429,1.544,1.54417,354500007.0
2005-04-25 02:35:00,1.54384,1.54419,1.54353,1.54419,413500003.0
2005-04-25 02:36:00,1.54407,1.54422,1.54395,1.54422,265300000.0
2005-04-25 02:37:00,1.54413,1.54413,1.54333,1.5438,253600003.0
2005-04-25 02:38:00,1.54405,1.54417,1.54397,1.5441,135899999.0
2005-04-25 02:39:00,1.54407,1.54417,1.544,1.54402,71099999.0
2005-04-25 02:40:00,1.54416,1.54422,1.54398,1.54403,296899998.0
2005-04-25 02:41:00,1.54406,1.54414,1.54382,1.54411,327500000.0
2005-04-25 02:42:00,1.54413,1.5443,1.54406,1.54422,352500001.0
2005-04-25 02:43:00,1.54414,1.54422,1.54414,1.54422,41600000.0
2005-04-25 02:44:00,1.54405,1.54415,1.54405,1.5441,127700001.0
2005-04-25 02:45:00,1.54411,1.54426,1.54397,1.54419,352600001.0
2005-04-25 02:46:00,1.54412,1.54417,1.54391,1.54401,262599999.0
2005-04-25 02:47:00,1.54388,1.54414,1.54388,1.54414,257300001.0
2005-04-25 02:48:00,1.54402,1.54407,1.54377,1.54407,282599999.0
2005-04-25 02:49:00,1.54385,1.544,1.54379,1.54399,445600002.0
2005-04-25 02:50:00,1.5439,1.54409,1.54389,1.54409,218399998.0
2005-04-25 02:51:00,1.54397,1.54408,1.54386,1.54404,298299998.0
2005-04-25 02:52:00,1.54389,1.54406,1.54381,1.54405,302799999.0
2005-04-25 02:53:00,1.54416,1.54426,1.54326,1.54326,295400001.0
2005-04-25 02:54:00,1.54403,1.54413,1.54403,1.54412,104000000.0
2005-04-25 02:55:00,1.54401,1.54405,1.54392,1.54392,83800000.0
2005-04-25 02:56:00,1.544,1.54415,1.54391,1.54415,314299998.0
2005-04-25 02:57:00,1.54406,1.54415,1.54387,1.5441,211600000.0
2005-04-25 02:58:00,1.54402,1.54407,1.54383,1.544,241600000.0
2005-04-25 02:59:00,1.54396,1.54414,1.54396,1.54409,302600003.0
2005-04-25 03:00:00,1.54362,1.54388,1.54332,1.54388,145300000.0
2005-04-25 03:01:00,1.54397,1.5444,1.5439,1.54395,433000003.0
2005-04-25 03:02:00,1.54389,1.54439,1.54386,1.54407,386500008.0
2005-04-25 03:03:00,1.54427,1.54448,1.54417,1.54419,194700002.0
2005-04-25 03:04:00,1.54433,1.54433,1.54402,1.54402,250700001.0
2005-04-25 03:05:00,1.54425,1.54425,1.54403,1.54403,148600002.0
2005-04-25 03:06:00,1.54412,1.54413,1.54391,1.54413,342700007.0
2005-04-25 03:07:00,1.54399,1.54399,1.54381,1.54386,253699998.0
2005-04-25 03:08:00,1.54398,1.544,1.5438,1.54387,244800001.0
2005-04-25 03:09:00,1.54395,1.54408,1.5439,1.5439,236000002.0
2005-04-25 03:10:00,1.54394,1.54398,1.54377,1.54381,392700004.0
2005-04-25 03:11:00,1.54382,1.54395,1.54375,1.54375,174699999.0
2005-04-25 03:12:00,1.54378,1.54397,1.54365,1.54397,374000002.0
2005-04-25 03:13:00,1.54391,1.54398,1.54377,1.54385,166100000.0
2005-04-25 03:14:00,1.54393,1.54405,1.54381,1.54399,156900002.0
2005-04-25 03:15:00,1.54392,1.54395,1.54355,1.54383,418400001.0
2005-04-25 03:16:00,1.54395,1.54403,1.54367,1.54367,275800000.0
2005-04-25 03:17:00,1.54395,1.54395,1.54375,1.54375,214100002.0
2005-04-25 03:18:00,1.54382,1.54393,1.54342,1.5437,242000000.0
2005-04-25 03:19:00,1.54393,1.54402,1.54381,1.54391,174899999.0
2005-04-25 03:20:00,1.54388,1.54417,1.54388,1.54405,390600003.0
2005-04-25 03:21:00,1.54397,1.54407,1.5438,1.54407,330099994.0
2005-04-25 03:22:00,1.54388,1.54409,1.54385,1.5439,333400001.0
2005-04-25 03:23:00,1.54397,1.54397,1.54375,1.54375,150700000.0
2005-04-25 03:24:00,1.544,1.54405,1.54386,1.54397,296500002.0
2005-04-25 03:25:00,1.54383,1.5441,1.54383,1.54387,250499998.0
2005-04-25 03:26:00,1.54386,1.54399,1.54375,1.54375,249199997.0
2005-04-25 03:27:00,1.54379,1.54379,1.54322,1.54346,290300004.0
2005-04-25 03:28:00,1.54375,1.54393,1.54364,1.54374,307600001.0
2005-04-25 03:29:00,1.54372,1.54381,1.5436,1.54375,54400000.0
2005-04-25 03:30:00,1.5436,1.5436,1.54327,1.54327,235700001.0
2005-04-25 03:31:00,1.54352,1.54352,1.54329,1.54348,257200003.0
2005-04-25 03:32:00,1.54325,1.54359,1.54325,1.54359,334100003.0
2005-04-25 03:33:00,1.54357,1.54361,1.54337,1.54353,305699998.0
2005-04-25 03:34:00,1.54367,1.54373,1.54349,1.54366,515599996.0
2005-04-25 03:35:00,1.54366,1.54372,1.5435,1.54367,299300000.0
2005-04-25 03:36:00,1.54372,1.54375,1.54349,1.54356,401400002.0
2005-04-25 03:37:00,1.5435,1.54377,1.5435,1.54377,270499997.0
2005-04-25 03:38:00,1.54362,1.54392,1.54347,1.54362,347100005.0
2005-04-25 03:39:00,1.54375,1.54385,1.54363,1.54377,109399998.0
2005-04-25 03:40:00,1.54376,1.54385,1.54355,1.54375,451000000.0
2005-04-25 03:41:00,1.54372,1.54379,1.54356,1.54367,255600005.0
2005-04-25 03:42:00,1.54367,1.54379,1.54353,1.5437,346200000.0
2005-04-25 03:43:00,1.54359,1.54378,1.54358,1.54374,281899999.0
2005-04-25 03:44:00,1.54367,1.54385,1.54367,1.54385,119099998.0
2005-04-25 03:45:00,1.54364,1.54381,1.54351,1.54375,338099998.0
2005-04-25 03:46:00,1.5438,1.54385,1.54362,1.54377,298000002.0
2005-04-25 03:47:00,1.54356,1.54379,1.54355,1.54379,229600000.0
2005-04-25 03:48:00,1.54371,1.54385,1.54361,1.5437,369800001.0
2005-04-25 03:49:00,1.54365,1.54366,1.54325,1.54334,263500003.0
2005-04-25 03:50:00,1.5438,1.54385,1.5437,1.54385,100000000.0
2005-04-25 03:51:00,1.54387,1.54392,1.54372,1.54381,367999999.0
2005-04-25 03:52:00,1.5437,1.5437,1.54347,1.54347,79100000.0
2005-04-25 03:53:00,1.54358,1.54364,1.54341,1.54341,228099996.0
2005-04-25 03:54:00,1.54377,1.54382,1.54364,1.54373,231299998.0
2005-04-25 03:55:00,1.54356,1.54373,1.54356,1.54373,37600000.0
2005-04-25 03:56:00,1.54352,1.54391,1.54352,1.54388,379900000.0
2005-04-25 03:57:00,1.5438,1.54385,1.5438,1.54385,50299999.0
2005-04-25 03:58:00,1.54371,1.54388,1.54361,1.54375,324199999.0
2005-04-25 03:59:00,1.5436,1.5438,1.54359,1.5438,333800003.0
2005-04-25 04:00:00,1.54378,1.54385,1.54372,1.5438,87300001.0
2005-04-25 04:01:00,1.54372,1.54387,1.54365,1.54378,293999999.0
2005-04-25 04:02:00,1.5438,1.54387,1.54372,1.54379,166499999.0
2005-04-25 04:03:00,1.54362,1.54387,1.5436,1.54375,209999998.0
2005-04-25 04:04:00,1.54385,1.54385,1.5438,1.5438,49500000.0
2005-04-25 04:05:00,1.5438,1.54385,1.54368,1.54378,330500000.0
2005-04-25 04:06:00,1.54359,1.54374,1.54355,1.54374,276800001.0
2005-04-25 04:07:00,1.54368,1.54372,1.54337,1.54365,470299999.0
2005-04-25 04:08:00,1.54374,1.54386,1.54363,1.54378,120700002.0
2005-04-25 04:09:00,1.54366,1.54384,1.54346,1.54372,119099999.0
2005-04-25 04:10:00,1.5439,1.54395,1.5438,1.54389,171000001.0
2005-04-25 04:11:00,1.54377,1.54395,1.5437,1.54385,327000002.0
2005-04-25 04:12:00,1.54396,1.54396,1.54384,1.54384,123700001.0
2005-04-25 04:13:00,1.5437,1.54385,1.5437,1.54385,71100000.0
2005-04-25 04:14:00,1.5438,1.5439,1.5438,1.5439,16000000.0
2005-04-25 04:15:00,1.54395,1.54395,1.5439,1.5439,135800000.0
2005-04-25 04:16:00,1.54373,1.5439,1.54352,1.54374,273100001.0
2005-04-25 04:17:00,1.54383,1.54383,1.54369,1.54369,98299999.0
2005-04-25 04:18:00,1.54378,1.54387,1.54371,1.54379,89500002.0
2005-04-25 04:19:00,1.54385,1.5439,1.5437,1.54371,363200002.0
2005-04-25 04:20:00,1.54377,1.5439,1.54359,1.54373,76600001.0
2005-04-25 04:21:00,1.54383,1.54396,1.54368,1.5438,341200003.0
2005-04-25 04:22:00,1.54394,1.54395,1.54373,1.54378,224200000.0
2005-04-25 04:23:00,1.54371,1.544,1.54371,1.5439,410299999.0
2005-04-25 04:24:00,1.54376,1.54393,1.54372,1.54389,266700000.0
2005-04-25 04:25:00,1.54397,1.54411,1.54384,1.54406,319799997.0
2005-04-25 04:26:00,1.54405,1.54413,1.54389,1.54403,369700003.0
2005-04-25 04:27:00,1.54408,1.54408,1.54399,1.54399,27200000.0
2005-04-25 04:28:00,1.54387,1.54395,1.54377,1.54387,69499998.0
2005-04-25 04:29:00,1.54385,1.54408,1.54381,1.54392,320300005.0
2005-04-25 04:30:00,1.54369,1.5439,1.54369,1.5439,32800000.0
2005-04-25 04:31:00,1.5439,1.54395,1.54382,1.54388,36300000.0
2005-04-25 04:32:00,1.54385,1.5439,1.54376,1.5439,176700001.0
2005-04-25 04:33:00,1.54346,1.54385,1.54344,1.54376,213300000.0
2005-04-25 04:34:00,1.5439,1.5439,1.5438,1.5438,16000000.0
2005-04-25 04:35:00,1.54358,1.54388,1.5435,1.54364,192300001.0
2005-04-25 04:36:00,1.54395,1.54395,1.5439,1.5439,54299999.0
2005-04-25 04:37:00,1.5434,1.54395,1.54332,1.54343,182299999.0
2005-04-25 04:38:00,1.5439,1.54395,1.54379,1.54388,358600002.0
2005-04-25 04:39:00,1.5438,1.54385,1.54356,1.54366,376699998.0
2005-04-25 04:40:00,1.54389,1.54389,1.54373,1.54373,149600001.0
2005-04-25 04:41:00,1.54398,1.54403,1.54375,1.54382,256400006.0
2005-04-25 04:42:00,1.54389,1.54402,1.54383,1.54392,329399999.0
2005-04-25 04:43:00,1.54392,1.54403,1.54373,1.54387,331599996.0
2005-04-25 04:44:00,1.54395,1.54395,1.5439,1.5439,36800000.0
2005-04-25 04:45:00,1.54375,1.54375,1.54348,1.54348,159999999.0
2005-04-25 04:46:00,1.54354,1.54371,1.54354,1.54362,95599999.0
2005-04-25 04:47:00,1.54357,1.54387,1.54357,1.54387,305500001.0
2005-04-25 04:48:00,1.54355,1.54355,1.54334,1.54336,196600001.0
2005-04-25 04:49:00,1.54356,1.54364,1.54336,1.54357,247700000.0
2005-04-25 04:50:00,1.54352,1.54364,1.54323,1.54347,348300000.0
2005-04-25 04:51:00,1.54355,1.54367,1.54355,1.54367,46299999.0
2005-04-25 04:52:00,1.54389,1.544,1.54372,1.54387,190699999.0
2005-04-25 04:53:00,1.54367,1.54392,1.54351,1.54357,382199999.0
2005-04-25 04:54:00,1.54379,1.5439,1.54369,1.54388,217800001.0
2005-04-25 04:55:00,1.54371,1.54383,1.54353,1.54369,113600000.0
2005-04-25 04:56:00,1.54362,1.5438,1.54362,1.54365,238899997.0
2005-04-25 04:57:00,1.5438,1.54385,1.54365,1.54378,296899999.0
2005-04-25 04:58:00,1.54372,1.54385,1.54364,1.5438,329899996.0
2005-04-25 04:59:00,1.54338,1.54378,1.54316,1.54359,496799996.0
2005-04-25 05:00:00,1.54373,1.544,1.54373,1.54391,243999999.0
2005-04-25 05:01:00,1.54387,1.54387,1.54372,1.54372,155000001.0
2005-04-25 05:02:00,1.54373,1.54385,1.54358,1.54369,303099997.0
2005-04-25 05:03:00,1.54382,1.54382,1.54358,1.54361,225600000.0
2005-04-25 05:04:00,1.54381,1.54381,1.54354,1.54354,153799999.0
2005-04-25 05:05:00,1.5434,1.54371,1.54332,1.5434,170000004.0
2005-04-25 05:06:00,1.54368,1.54375,1.54361,1.5437,139000000.0
2005-04-25 05:07:00,1.5438,1.5438,1.54329,1.54337,323399995.0
2005-04-25 05:08:00,1.54373,1.5439,1.54365,1.54387,242299997.0
2005-04-25 05:09:00,1.54372,1.5439,1.54372,1.54373,175599997.0
2005-04-25 05:10:00,1.54386,1.54386,1.54369,1.5437,293700007.0
2005-04-25 05:11:00,1.54392,1.54392,1.54368,1.54368,279500005.0
2005-04-25 05:12:00,1.54375,1.5439,1.54371,1.54387,231799998.0
2005-04-25 05:13:00,1.54375,1.54382,1.54362,1.5437,161399999.0
2005-04-25 05:14:00,1.5437,1.54378,1.5436,1.5436,252400001.0
2005-04-25 05:15:00,1.54377,1.54382,1.54358,1.54367,205600005.0
2005-04-25 05:16:00,1.54367,1.5437,1.54355,1.54359,126200004.0
2005-04-25 05:17:00,1.54375,1.54375,1.54362,1.54362,38600000.0
2005-04-25 05:18:00,1.5437,1.54375,1.54354,1.54354,274799996.0
2005-04-25 05:19:00,1.54346,1.54363,1.54346,1.54363,28000000.0
2005-04-25 05:20:00,1.54368,1.5437,1.54352,1.54356,267599996.0
2005-04-25 05:21:00,1.5437,1.5437,1.54339,1.54339,368400003.0
2005-04-25 05:22:00,1.54361,1.54375,1.54358,1.5437,312399993.0
2005-04-25 05:23:00,1.54353,1.54365,1.54341,1.54359,163100000.0
2005-04-25 05:24:00,1.54341,1.54374,1.54341,1.54366,279999999.0
2005-04-25 05:25:00,1.54344,1.54361,1.54336,1.54358,331100000.0
2005-04-25 05:26:00,1.5435,1.54365,1.5434,1.54341,379199995.0
2005-04-25 05:27:00,1.54335,1.54362,1.54335,1.54349,366800001.0
2005-04-25 05:28:00,1.54351,1.54362,1.54343,1.54362,165200002.0
2005-04-25 05:29:00,1.54356,1.54363,1.54343,1.54355,148999997.0
2005-04-25 05:30:00,1.5436,1.5436,1.5435,1.5435,51899999.0
2005-04-25 05:31:00,1.5431,1.54354,1.54301,1.54301,305200004.0
2005-04-25 05:32:00,1.5436,1.54365,1.5435,1.54351,334300007.0
2005-04-25 05:33:00,1.54343,1.54371,1.54327,1.54361,274500001.0
2005-04-25 05:34:00,1.5436,1.54365,1.54343,1.54358,262300003.0
2005-04-25 05:35:00,1.5436,1.5436,1.5435,1.5435,86299999.0
2005-04-25 05:36:00,1.54355,1.54373,1.5434,1.54366,265300000.0
2005-04-25 05:37:00,1.54368,1.54375,1.54349,1.54365,400100002.0
2005-04-25 05:38:00,1.54361,1.54369,1.54346,1.54349,374700003.0
2005-04-25 05:39:00,1.54359,1.54384,1.54359,1.54364,244100000.0
2005-04-25 05:40:00,1.5437,1.5438,1.54346,1.54362,199300004.0
2005-04-25 05:41:00,1.54363,1.54363,1.54353,1.54357,99799997.0
2005-04-25 05:42:00,1.54368,1.54371,1.54346,1.54359,471600001.0
2005-04-25 05:43:00,1.54385,1.54397,1.54373,1.54386,261900000.0
2005-04-25 05:44:00,1.54382,1.54382,1.54365,1.54365,36799999.0
2005-04-25 05:45:00,1.54399,1.54411,1.54378,1.54392,339500008.0
2005-04-25 05:46:00,1.5439,1.5441,1.5439,1.5441,310399999.0
2005-04-25 05:47:00,1.54425,1.54427,1.54399,1.54413,355499996.0
2005-04-25 05:48:00,1.54428,1.54428,1.54398,1.54398,297299998.0
2005-04-25 05:49:00,1.54398,1.54418,1.54385,1.54402,380299996.0
2005-04-25 05:50:00,1.54407,1.54415,1.54391,1.5441,333800002.0
2005-04-25 05:51:00,1.54408,1.54413,1.54394,1.54396,150300000.0
2005-04-25 05:52:00,1.54394,1.5441,1.5439,1.544,430500000.0
2005-04-25 05:53:00,1.54389,1.54407,1.54383,1.54398,546900002.0
2005-04-25 05:54:00,1.54412,1.5442,1.54397,1.54397,437800001.0
2005-04-25 05:55:00,1.544,1.54426,1.54386,1.54411,147200000.0
2005-04-25 05:56:00,1.54415,1.54433,1.54401,1.54421,348200007.0
2005-04-25 05:57:00,1.54418,1.54433,1.54418,1.5443,205999999.0
2005-04-25 05:58:00,1.5442,1.5443,1.54405,1.54425,337200003.0
2005-04-25 05:59:00,1.54431,1.54442,1.54422,1.5444,315500001.0
2005-04-25 06:00:00,1.54419,1.54436,1.54407,1.54435,321000004.0
2005-04-25 06:01:00,1.54427,1.54434,1.54409,1.54426,450200000.0
2005-04-25 06:02:00,1.54436,1.54436,1.54417,1.54418,266700000.0
2005-04-25 06:03:00,1.54412,1.54412,1.54392,1.54401,295500002.0
2005-04-25 06:04:00,1.54395,1.54401,1.54381,1.54399,334500000.0
2005-04-25 06:05:00,1.54413,1.54424,1.54402,1.54402,250599998.0
2005-04-25 06:06:00,1.5441,1.5441,1.5438,1.54393,483300005.0
2005-04-25 06:07:00,1.5441,1.54415,1.54386,1.54388,140400001.0
2005-04-25 06:08:00,1.54409,1.54412,1.54387,1.54392,309199999.0
2005-04-25 06:09:00,1.54382,1.54395,1.54368,1.54394,425500003.0
2005-04-25 06:10:00,1.5441,1.5441,1.54383,1.54385,329000000.0
2005-04-25 06:11:00,1.54411,1.54429,1.54401,1.5442,323400000.0
2005-04-25 06:12:00,1.54404,1.54413,1.54389,1.54406,183799997.0
2005-04-25 06:13:00,1.5441,1.54413,1.544,1.54406,145299998.0
2005-04-25 06:14:00,1.54415,1.54415,1.54394,1.54399,206499999.0
2005-04-25 06:15:00,1.54412,1.54415,1.54404,1.54409,126100002.0
2005-04-25 06:16:00,1.54396,1.54406,1.54394,1.54404,82700000.0
2005-04-25 06:17:00,1.54401,1.54413,1.54391,1.54405,159700000.0
2005-04-25 06:18:00,1.54403,1.54403,1.54364,1.54364,236500002.0
2005-04-25 06:19:00,1.54353,1.54386,1.54338,1.54386,305400002.0
2005-04-25 06:20:00,1.54373,1.54373,1.54349,1.54358,304500001.0
2005-04-25 06:21:00,1.54368,1.54384,1.54364,1.54368,170099999.0
2005-04-25 06:22:00,1.54367,1.54384,1.5436,1.54375,297300001.0
2005-04-25 06:23:00,1.54348,1.54383,1.54329,1.54364,475400002.0
2005-04-25 06:24:00,1.54369,1.54385,1.54361,1.54385,353400001.0
2005-04-25 06:25:00,1.54377,1.5438,1.54361,1.54361,248799999.0
2005-04-25 06:26:00,1.54379,1.54386,1.54357,1.54377,265100002.0
2005-04-25 06:27:00,1.54372,1.54383,1.54364,1.54383,193499998.0
2005-04-25 06:28:00,1.54374,1.54382,1.54353,1.54368,226199995.0
2005-04-25 06:29:00,1.54371,1.54377,1.54361,1.54368,174999999.0
2005-04-25 06:30:00,1.54365,1.54378,1.54351,1.54358,269200001.0
2005-04-25 06:31:00,1.54364,1.54373,1.54356,1.54367,88200004.0
2005-04-25 06:32:00,1.54362,1.54375,1.54362,1.5437,244400005.0
2005-04-25 06:33:00,1.54367,1.5437,1.54355,1.54359,139899998.0
2005-04-25 06:34:00,1.54338,1.54369,1.54323,1.54362,249799998.0
2005-04-25 06:35:00,1.54358,1.54378,1.54358,1.5437,160600002.0
2005-04-25 06:36:00,1.5437,1.5437,1.54347,1.54347,132599997.0
2005-04-25 06:37:00,1.54375,1.54375,1.5437,1.5437,37600000.0
2005-04-25 06:38:00,1.54365,1.54373,1.54349,1.54355,296600003.0
2005-04-25 06:39:00,1.54365,1.54365,1.54345,1.54353,128200000.0
2005-04-25 06:40:00,1.54367,1.54375,1.54354,1.54354,284700003.0
2005-04-25 06:41:00,1.54375,1.54375,1.54353,1.54353,84100000.0
2005-04-25 06:42:00,1.5436,1.54375,1.5436,1.54375,204600003.0
2005-04-25 06:43:00,1.54376,1.54388,1.5437,1.54382,368600002.0
2005-04-25 06:44:00,1.54379,1.54389,1.54369,1.54375,225600003.0
2005-04-25 06:45:00,1.54371,1.54385,1.54363,1.54367,205399999.0
2005-04-25 06:46:00,1.54387,1.54396,1.54364,1.54364,344000004.0
2005-04-25 06:47:00,1.5438,1.5438,1.54364,1.54372,183000000.0
2005-04-25 06:48:00,1.54377,1.54399,1.54377,1.54399,66400000.0
2005-04-25 06:49:00,1.54391,1.54402,1.54384,1.54393,170199999.0
2005-04-25 06:50:00,1.54374,1.54394,1.5437,1.54394,324200002.0
2005-04-25 06:51:00,1.54386,1.54396,1.54384,1.54394,64700000.0
2005-04-25 06:52:00,1.54395,1.54398,1.54374,1.54377,343900002.0
2005-04-25 06:53:00,1.54379,1.5439,1.54374,1.54379,179200001.0
2005-04-25 06:54:00,1.54373,1.54408,1.54373,1.54408,141900001.0
2005-04-25 06:55:00,1.54412,1.54412,1.54383,1.54393,303499998.0
2005-04-25 06:56:00,1.54384,1.5441,1.54384,1.54398,383100003.0
2005-04-25 06:57:00,1.54398,1.54402,1.54385,1.54388,244400003.0
2005-04-25 06:58:00,1.544,1.54405,1.544,1.54405,182899999.0
2005-04-25 06:59:00,1.54408,1.54411,1.54388,1.54388,461100005.0
2005-04-25 07:00:00,1.54389,1.544,1.54372,1.5439,351099993.0
2005-04-25 07:01:00,1.5439,1.54405,1.5439,1.54405,183199999.0
2005-04-25 07:02:00,1.54404,1.54406,1.54394,1.54396,101400000.0
2005-04-25 07:03:00,1.54397,1.54408,1.54392,1.54401,286399995.0
2005-04-25 07:04:00,1.54357,1.54401,1.54339,1.54389,267200005.0
2005-04-25 07:05:00,1.54392,1.54405,1.54385,1.54397,180000000.0
2005-04-25 07:06:00,1.5438,1.54395,1.5438,1.54395,4100000.0
2005-04-25 07:07:00,1.54412,1.54412,1.54385,1.54392,149500002.0
2005-04-25 07:08:00,1.54368,1.54395,1.54358,1.54389,385099996.0
2005-04-25 07:09:00,1.5441,1.54415,1.54392,1.54392,279600002.0
2005-04-25 07:10:00,1.54412,1.5442,1.54393,1.54412,129499999.0
2005-04-25 07:11:00,1.54398,1.54419,1.54398,1.54418,160799998.0
2005-04-25 07:12:00,1.54408,1.54421,1.54406,1.54406,219299998.0
2005-04-25 07:13:00,1.54409,1.54409,1.54345,1.54359,198899998.0
2005-04-25 07:14:00,1.54394,1.54415,1.54394,1.54415,75899999.0
2005-04-25 07:15:00,1.54401,1.54415,1.54394,1.54407,351000002.0
2005-04-25 07:16:00,1.54384,1.54406,1.54384,1.54393,271799997.0
2005-04-25 07:17:00,1.54387,1.54398,1.54383,1.54392,152200001.0
2005-04-25 07:18:00,1.544,1.54405,1.54381,1.54391,258900002.0
2005-04-25 07:19:00,1.54384,1.54409,1.54384,1.54401,344399998.0
2005-04-25 07:20:00,1.54384,1.54407,1.54384,1.544,366799997.0
2005-04-25 07:21:00,1.54401,1.5441,1.54389,1.54389,332400002.0
2005-04-25 07:22:00,1.5438,1.54413,1.5438,1.54413,281599999.0
2005-04-25 07:23:00,1.54406,1.5442,1.54406,1.5442,116700001.0
2005-04-25 07:24:00,1.54425,1.54425,1.54407,1.54407,297300000.0
2005-04-25 07:25:00,1.54425,1.54428,1.54411,1.54416,324199999.0
2005-04-25 07:26:00,1.54433,1.54435,1.54408,1.5442,435400004.0
2005-04-25 07:27:00,1.54433,1.54436,1.54415,1.54421,256099999.0
2005-04-25 07:28:00,1.54421,1.54445,1.5442,1.54429,378899996.0
2005-04-25 07:29:00,1.54423,1.54443,1.54423,1.54434,289299997.0
2005-04-25 07:30:00,1.5443,1.54443,1.54427,1.54442,267500001.0
2005-04-25 07:31:00,1.54439,1.54453,1.54423,1.54431,291200000.0
2005-04-25 07:32:00,1.5445,1.5445,1.54427,1.54427,295700002.0
2005-04-25 07:33:00,1.54413,1.54427,1.54365,1.54376,258500001.0
2005-04-25 07:34:00,1.54373,1.54385,1.54354,1.54372,278400006.0
2005-04-25 07:35:00,1.54382,1.54419,1.54375,1.54409,184300000.0
2005-04-25 07:36:00,1.54377,1.54393,1.54348,1.54359,307100003.0
2005-04-25 07:37:00,1.54382,1.544,1.54371,1.544,262800000.0
2005-04-25 07:38:00,1.54394,1.54406,1.54394,1.54406,39899999.0
2005-04-25 07:39:00,1.54403,1.54411,1.54397,1.54404,124600003.0
2005-04-25 07:40:00,1.54395,1.54403,1.54382,1.54395,304899997.0
2005-04-25 07:41:00,1.54398,1.54403,1.5437,1.54396,380799999.0
2005-04-25 07:42:00,1.5439,1.54416,1.54388,1.54416,274300001.0
2005-04-25 07:43:00,1.54406,1.54406,1.54381,1.54396,300099996.0
2005-04-25 07:44:00,1.54394,1.54398,1.5438,1.54395,358000000.0
2005-04-25 07:45:00,1.54407,1.54421,1.54396,1.54402,383000001.0
2005-04-25 07:46:00,1.54413,1.54418,1.54396,1.5441,404900002.0
2005-04-25 07:47:00,1.54414,1.54415,1.54398,1.54401,260199999.0
2005-04-25 07:48:00,1.54394,1.54411,1.54386,1.54398,358199994.0
2005-04-25 07:49:00,1.54393,1.54411,1.54393,1.54407,198200000.0
2005-04-25 07:50:00,1.544,1.5441,1.544,1.5441,106499999.0
2005-04-25 07:51:00,1.54373,1.54403,1.54368,1.54388,345099997.0
2005-04-25 07:52:00,1.54409,1.54412,1.54393,1.54394,205999999.0
2005-04-25 07:53:00,1.54398,1.54398,1.54385,1.54385,162000003.0
2005-04-25 07:54:00,1.5439,1.54407,1.54369,1.54401,328800002.0
2005-04-25 07:55:00,1.544,1.544,1.5439,1.5439,6400000.0
2005-04-25 07:56:00,1.54407,1.54407,1.544,1.544,102899999.0
2005-04-25 07:57:00,1.544,1.54405,1.544,1.54405,57500000.0
2005-04-25 07:58:00,1.54402,1.54412,1.54392,1.54404,105500000.0
2005-04-25 07:59:00,1.54424,1.54436,1.54418,1.5443,397299994.0
2005-04-25 08:00:00,1.54415,1.54417,1.54401,1.54403,88000000.0
2005-04-25 08:01:00,1.5441,1.54433,1.54405,1.54433,374800002.0
2005-04-25 08:02:00,1.54409,1.54428,1.54388,1.54413,212300000.0
2005-04-25 08:03:00,1.54398,1.5442,1.54398,1.5442,106500000.0
2005-04-25 08:04:00,1.5442,1.5442,1.5441,1.5441,41099999.0
2005-04-25 08:05:00,1.54417,1.54417,1.54384,1.54391,225800000.0
2005-04-25 08:06:00,1.54399,1.54399,1.5437,1.5437,303200004.0
2005-04-25 08:07:00,1.544,1.54405,1.5438,1.54398,449600000.0
2005-04-25 08:08:00,1.54398,1.544,1.54386,1.54389,107100001.0
2005-04-25 08:09:00,1.54388,1.54391,1.54361,1.54371,348099998.0
2005-04-25 08:10:00,1.54365,1.54383,1.54343,1.54368,343500001.0
2005-04-25 08:11:00,1.54383,1.54389,1.54365,1.54381,439100001.0
2005-04-25 08:12:00,1.54365,1.54388,1.54365,1.54383,355199995.0
2005-04-25 08:13:00,1.54371,1.54395,1.54366,1.54385,257699996.0
2005-04-25 08:14:00,1.54394,1.54403,1.54375,1.54375,257799998.0
2005-04-25 08:15:00,1.54398,1.54398,1.54379,1.54385,258400005.0
2005-04-25 08:16:00,1.54396,1.54401,1.54371,1.54388,286200000.0
2005-04-25 08:17:00,1.54394,1.54404,1.54384,1.54393,419499998.0
2005-04-25 08:18:00,1.54398,1.54411,1.54396,1.54401,122700001.0
2005-04-25 08:19:00,1.5442,1.5442,1.5439,1.54406,209400001.0
2005-04-25 08:20:00,1.54404,1.54413,1.54387,1.54401,249300001.0
2005-04-25 08:21:00,1.54392,1.54421,1.54392,1.5442,173399999.0
2005-04-25 08:22:00,1.54429,1.54432,1.54402,1.54402,342699996.0
2005-04-25 08:23:00,1.54415,1.54415,1.54374,1.54393,339000001.0
2005-04-25 08:24:00,1.54407,1.54407,1.54356,1.54368,294700003.0
2005-04-25 08:25:00,1.54372,1.54386,1.54372,1.54386,415300002.0
2005-04-25 08:26:00,1.54387,1.54395,1.54374,1.5439,276300000.0
2005-04-25 08:27:00,1.5438,1.54397,1.54367,1.54395,298499998.0
2005-04-25 08:28:00,1.54378,1.54398,1.54376,1.54379,443300002.0
2005-04-25 08:29:00,1.54383,1.54383,1.54353,1.54374,252699998.0
2005-04-25 08:30:00,1.54353,1.54366,1.54349,1.54366,179300002.0
2005-04-25 08:31:00,1.54355,1.54365,1.5434,1.54349,333800004.0
2005-04-25 08:32:00,1.54333,1.54337,1.54308,1.54312,417400004.0
2005-04-25 08:33:00,1.54322,1.54336,1.54266,1.54269,256800002.0
2005-04-25 08:34:00,1.54268,1.54293,1.54258,1.54282,316200000.0
2005-04-25 08:35:00,1.543,1.54317,1.54288,1.54316,403000000.0
2005-04-25 08:36:00,1.54314,1.54314,1.54297,1.54297,222000001.0
2005-04-25 08:37:00,1.54299,1.54324,1.54297,1.5431,347499996.0
2005-04-25 08:38:00,1.54306,1.54313,1.54288,1.54292,460600003.0
2005-04-25 08:39:00,1.54303,1.54312,1.54288,1.54299,567300004.0
2005-04-25 08:40:00,1.54297,1.54333,1.54297,1.54333,75900000.0
2005-04-25 08:41:00,1.54333,1.54342,1.54314,1.54337,256600002.0
2005-04-25 08:42:00,1.54335,1.54345,1.54315,1.54329,477600005.0
2005-04-25 08:43:00,1.54331,1.54347,1.54331,1.54347,32800000.0
2005-04-25 08:44:00,1.5435,1.54353,1.5434,1.54345,140999999.0
2005-04-25 08:45:00,1.54355,1.54355,1.54316,1.54345,313700002.0
2005-04-25 08:46:00,1.54346,1.5435,1.54327,1.54339,371800005.0
2005-04-25 08:47:00,1.54332,1.54355,1.54332,1.54355,307699999.0
2005-04-25 08:48:00,1.54356,1.54372,1.54337,1.54359,303100000.0
2005-04-25 08:49:00,1.54315,1.54336,1.54306,1.54322,274100001.0
2005-04-25 08:50:00,1.5432,1.54322,1.54303,1.54303,230499999.0
2005-04-25 08:51:00,1.54315,1.54322,1.54277,1.54277,305199999.0
2005-04-25 08:52:00,1.54293,1.54295,1.54279,1.54295,340300005.0
2005-04-25 08:53:00,1.54294,1.54307,1.54283,1.54302,437100001.0
2005-04-25 08:54:00,1.54286,1.54303,1.54285,1.54296,298599999.0
2005-04-25 08:55:00,1.54309,1.54309,1.54297,1.54297,66300002.0
2005-04-25 08:56:00,1.54298,1.54298,1.54277,1.54294,195100000.0
2005-04-25 08:57:00,1.54287,1.54303,1.54272,1.54289,263299999.0
2005-04-25 08:58:00,1.54282,1.54305,1.54282,1.54305,101499998.0
2005-04-25 08:59:00,1.543,1.54305,1.54292,1.54298,87100002.0
2005-04-25 09:00:00,1.54285,1.54305,1.54285,1.54305,199900002.0
2005-04-25 09:01:00,1.54288,1.54305,1.54288,1.543,197299997.0
2005-04-25 09:02:00,1.5429,1.54305,1.5429,1.54305,242899997.0
2005-04-25 09:03:00,1.54294,1.54307,1.5429,1.543,38400000.0
2005-04-25 09:04:00,1.54297,1.54305,1.54285,1.54297,175300002.0
2005-04-25 09:05:00,1.54305,1.54307,1.54288,1.543,283200003.0
2005-04-25 09:06:00,1.54305,1.54312,1.54288,1.54298,120499998.0
2005-04-25 09:07:00,1.54305,1.54307,1.54283,1.54296,399200000.0
2005-04-25 09:08:00,1.54303,1.54311,1.54282,1.54288,311800003.0
2005-04-25 09:09:00,1.54291,1.54303,1.54284,1.54301,225400002.0
2005-04-25 09:10:00,1.54298,1.54307,1.54291,1.54307,94499999.0
2005-04-25 09:11:00,1.54301,1.54312,1.54291,1.54294,346699999.0
2005-04-25 09:12:00,1.5431,1.54316,1.54288,1.54288,435100000.0
2005-04-25 09:13:00,1.54314,1.54331,1.54306,1.54322,84000000.0
2005-04-25 09:14:00,1.54314,1.54326,1.54292,1.54302,259100001.0
2005-04-25 09:15:00,1.5431,1.5432,1.54301,1.54306,347199999.0
2005-04-25 09:16:00,1.54313,1.54315,1.54291,1.54315,191200000.0
2005-04-25 09:17:00,1.54306,1.54321,1.54306,1.54312,263700000.0
2005-04-25 09:18:00,1.54318,1.54323,1.54316,1.54319,40800000.0
2005-04-25 09:19:00,1.54312,1.54317,1.54293,1.54293,280000004.0
2005-04-25 09:20:00,1.54316,1.54326,1.54297,1.54308,258799996.0
2005-04-25 09:21:00,1.543,1.543,1.5428,1.5428,14000000.0
2005-04-25 09:22:00,1.54304,1.54315,1.54304,1.54315,52100000.0
2005-04-25 09:23:00,1.54313,1.54316,1.54298,1.54309,224599996.0
2005-04-25 09:24:00,1.54304,1.54321,1.54295,1.54321,379300000.0
2005-04-25 09:25:00,1.54304,1.54323,1.54304,1.54323,185299999.0
2005-04-25 09:26:00,1.54318,1.54325,1.54312,1.5432,73499999.0
2005-04-25 09:27:00,1.5432,1.54328,1.54295,1.54322,242599999.0
2005-04-25 09:28:00,1.5432,1.5432,1.54297,1.54297,362700007.0
2005-04-25 09:29:00,1.54309,1.54322,1.54303,1.5432,172399999.0
2005-04-25 09:30:00,1.54331,1.54331,1.54325,1.54325,48800000.0
2005-04-25 09:31:00,1.5433,1.54342,1.54319,1.54326,148099999.0
2005-04-25 09:32:00,1.54324,1.54339,1.54319,1.54329,215599997.0
2005-04-25 09:33:00,1.54325,1.54332,1.54312,1.54328,270200000.0
2005-04-25 09:34:00,1.54324,1.54336,1.5432,1.54321,250500005.0
2005-04-25 09:35:00,1.54339,1.5435,1.54334,1.54348,193700001.0
2005-04-25 09:36:00,1.54343,1.54343,1.54317,1.54326,173800001.0
2005-04-25 09:37:00,1.54326,1.54337,1.5431,1.54335,404800001.0
2005-04-25 09:38:00,1.54312,1.54323,1.54287,1.54321,303300004.0
2005-04-25 09:39:00,1.54328,1.5434,1.54326,1.5434,99799998.0
2005-04-25 09:40:00,1.5433,1.5434,1.5433,1.5434,79099999.0
2005-04-25 09:41:00,1.54348,1.54355,1.54337,1.5434,308800003.0
2005-04-25 09:42:00,1.54347,1.5436,1.54344,1.5435,244500001.0
2005-04-25 09:43:00,1.54356,1.54373,1.54343,1.54373,305299999.0
2005-04-25 09:44:00,1.54351,1.54365,1.54335,1.54351,159900000.0
2005-04-25 09:45:00,1.54356,1.54374,1.5435,1.54351,254100000.0
2005-04-25 09:46:00,1.54355,1.54355,1.5434,1.5434,152199999.0
2005-04-25 09:47:00,1.54354,1.54354,1.54333,1.54339,300499999.0
2005-04-25 09:48:00,1.5436,1.54365,1.54343,1.54353,658200000.0
2005-04-25 09:49:00,1.5436,1.5436,1.5435,1.5435,229299998.0
2005-04-25 09:50:00,1.54347,1.5437,1.54331,1.5437,350799999.0
2005-04-25 09:51:00,1.54366,1.54366,1.54345,1.54353,306700005.0
2005-04-25 09:52:00,1.54364,1.54364,1.54351,1.54353,96600000.0
2005-04-25 09:53:00,1.5436,1.54362,1.54337,1.54351,312400000.0
2005-04-25 09:54:00,1.54357,1.54376,1.54354,1.54366,356099996.0
2005-04-25 09:55:00,1.54358,1.5438,1.5435,1.54365,304399998.0
2005-04-25 09:56:00,1.54353,1.54371,1.54353,1.54364,252500002.0
2005-04-25 09:57:00,1.54362,1.54373,1.54353,1.54362,347500002.0
2005-04-25 09:58:00,1.54362,1.5437,1.54349,1.54362,212500000.0
2005-04-25 09:59:00,1.54368,1.5437,1.54353,1.54354,213999997.0
2005-04-25 10:00:00,1.54335,1.54366,1.54301,1.54347,246100000.0
2005-04-25 10:01:00,1.5436,1.5436,1.54333,1.54339,336299997.0
2005-04-25 10:02:00,1.54319,1.54346,1.5431,1.54336,547900002.0
2005-04-25 10:03:00,1.54314,1.5433,1.54303,1.54304,274800002.0
2005-04-25 10:04:00,1.543,1.54313,1.54283,1.54304,390599996.0
2005-04-25 10:05:00,1.54306,1.54335,1.54301,1.54315,266000000.0
2005-04-25 10:06:00,1.54317,1.54346,1.54312,1.54332,470300001.0
2005-04-25 10:07:00,1.54345,1.54345,1.5432,1.54328,296799997.0
2005-04-25 10:08:00,1.5432,1.54345,1.54317,1.54345,556100000.0
2005-04-25 10:09:00,1.54323,1.5435,1.54323,1.54342,211699996.0
2005-04-25 10:10:00,1.54316,1.54338,1.54316,1.54338,324299999.0
2005-04-25 10:11:00,1.54312,1.54341,1.54312,1.54333,327700001.0
2005-04-25 10:12:00,1.54308,1.54332,1.54307,1.54323,292299998.0
2005-04-25 10:13:00,1.54331,1.54331,1.54317,1.54317,93000002.0
2005-04-25 10:14:00,1.54312,1.5432,1.54294,1.54317,321999999.0
2005-04-25 10:15:00,1.54327,1.54327,1.54304,1.54305,164699998.0
2005-04-25 10:16:00,1.54319,1.54321,1.54302,1.54307,364300004.0
2005-04-25 10:17:00,1.5432,1.5432,1.54302,1.54302,368499996.0
2005-04-25 10:18:00,1.54308,1.54308,1.54288,1.54298,331799997.0
2005-04-25 10:19:00,1.5431,1.54328,1.54304,1.54319,273499998.0
2005-04-25 10:20:00,1.54288,1.54308,1.54288,1.54296,262199998.0
2005-04-25 10:21:00,1.54305,1.54315,1.54291,1.54293,373599996.0
2005-04-25 10:22:00,1.54315,1.54323,1.54293,1.54306,400800005.0
2005-04-25 10:23:00,1.54308,1.54319,1.54283,1.54309,163899999.0
2005-04-25 10:24:00,1.54316,1.54316,1.54281,1.54302,275600001.0
2005-04-25 10:25:00,1.54305,1.54315,1.5428,1.543,337499998.0
2005-04-25 10:26:00,1.54301,1.54317,1.54295,1.54299,267100004.0
2005-04-25 10:27:00,1.543,1.54325,1.54297,1.54324,277300000.0
2005-04-25 10:28:00,1.54318,1.54318,1.54294,1.54305,219899998.0
2005-04-25 10:29:00,1.54307,1.54321,1.543,1.54303,158600000.0
2005-04-25 10:30:00,1.54295,1.54319,1.54289,1.5431,359400004.0
2005-04-25 10:31:00,1.54299,1.5433,1.54299,1.54322,311499997.0
2005-04-25 10:32:00,1.54307,1.54324,1.54294,1.54307,410800010.0
2005-04-25 10:33:00,1.54313,1.54327,1.54299,1.54307,271200000.0
2005-04-25 10:34:00,1.54327,1.54327,1.54299,1.54315,152499999.0
2005-04-25 10:35:00,1.54314,1.54315,1.54296,1.5431,277200002.0
2005-04-25 10:36:00,1.54328,1.5435,1.5432,1.54342,250699999.0
2005-04-25 10:37:00,1.5435,1.5435,1.54298,1.54298,248400004.0
2005-04-25 10:38:00,1.54315,1.54324,1.54296,1.54302,289600003.0
2005-04-25 10:39:00,1.54312,1.54333,1.54312,1.54333,306000002.0
2005-04-25 10:40:00,1.54318,1.54318,1.54299,1.5431,268500000.0
2005-04-25 10:41:00,1.54295,1.54307,1.54281,1.54295,545700003.0
2005-04-25 10:42:00,1.54301,1.54312,1.54284,1.5429,325900001.0
2005-04-25 10:43:00,1.5429,1.54302,1.54252,1.54301,557200005.0
2005-04-25 10:44:00,1.54303,1.54305,1.54277,1.54292,215800002.0
2005-04-25 10:45:00,1.54287,1.54302,1.54282,1.54298,394200007.0
2005-04-25 10:46:00,1.54284,1.54305,1.54284,1.54287,291800003.0
2005-04-25 10:47:00,1.54292,1.54296,1.54265,1.54265,388800000.0
2005-04-25 10:48:00,1.54285,1.54294,1.54265,1.54288,171400002.0
2005-04-25 10:49:00,1.54277,1.54288,1.54274,1.54286,306500001.0
2005-04-25 10:50:00,1.54275,1.54293,1.54261,1.54276,425500002.0
2005-04-25 10:51:00,1.54282,1.54295,1.54265,1.54285,362900002.0
2005-04-25 10:52:00,1.54275,1.54305,1.54275,1.54289,309799998.0
2005-04-25 10:53:00,1.54303,1.54312,1.54292,1.54307,179700002.0
2005-04-25 10:54:00,1.54291,1.54307,1.54289,1.543,371400005.0
2005-04-25 10:55:00,1.5429,1.54314,1.5429,1.5431,348100002.0
2005-04-25 10:56:00,1.54298,1.54315,1.54281,1.54315,269300000.0
2005-04-25 10:57:00,1.54298,1.54313,1.54288,1.54309,328899993.0
2005-04-25 10:58:00,1.54306,1.54309,1.54295,1.54295,250599995.0
2005-04-25 10:59:00,1.54312,1.54322,1.54297,1.54317,276400004.0
2005-04-25 11:00:00,1.54316,1.54316,1.54278,1.54284,347399998.0
2005-04-25 11:01:00,1.5427,1.54293,1.54263,1.54272,402999999.0
2005-04-25 11:02:00,1.54287,1.54299,1.5427,1.5427,258800001.0
2005-04-25 11:03:00,1.5427,1.54293,1.54262,1.54293,250699997.0
2005-04-25 11:04:00,1.54282,1.54308,1.54266,1.54276,371300002.0
2005-04-25 11:05:00,1.54286,1.54311,1.54281,1.54302,366400001.0
2005-04-25 11:06:00,1.54288,1.54309,1.54288,1.54309,155600003.0
2005-04-25 11:07:00,1.54287,1.54306,1.54282,1.54288,298599999.0
2005-04-25 11:08:00,1.54286,1.54298,1.54277,1.54278,200299998.0
2005-04-25 11:09:00,1.54295,1.54309,1.54287,1.54302,139500001.0
2005-04-25 11:10:00,1.54295,1.54295,1.54276,1.54281,253800000.0
2005-04-25 11:11:00,1.54279,1.54297,1.5427,1.54285,247000002.0
2005-04-25 11:12:00,1.54285,1.54296,1.54271,1.54279,436100007.0
2005-04-25 11:13:00,1.54266,1.54301,1.54262,1.54301,276300002.0
2005-04-25 11:14:00,1.543,1.5431,1.5429,1.54297,310300003.0
2005-04-25 11:15:00,1.54305,1.5431,1.54279,1.543,246600001.0
2005-04-25 11:16:00,1.54312,1.54338,1.54312,1.54338,48800000.0
2005-04-25 11:17:00,1.54316,1.54335,1.54301,1.54333,267600002.0
2005-04-25 11:18:00,1.54352,1.54354,1.54316,1.54338,301600004.0
2005-04-25 11:19:00,1.54332,1.54354,1.54332,1.54354,266000006.0
2005-04-25 11:20:00,1.54342,1.54354,1.54331,1.54341,485499995.0
2005-04-25 11:21:00,1.54353,1.54357,1.54344,1.54356,366600001.0
2005-04-25 11:22:00,1.54348,1.54372,1.54348,1.54372,339600003.0
2005-04-25 11:23:00,1.54353,1.54381,1.54344,1.54362,161699997.0
2005-04-25 11:24:00,1.5437,1.54385,1.54356,1.54373,340200002.0
2005-04-25 11:25:00,1.54381,1.54384,1.54357,1.54373,226300003.0
2005-04-25 11:26:00,1.54356,1.54369,1.54356,1.54369,253100004.0
2005-04-25 11:27:00,1.54368,1.54381,1.54357,1.54373,305799996.0
2005-04-25 11:28:00,1.54357,1.54371,1.54357,1.54367,157300001.0
2005-04-25 11:29:00,1.5437,1.54375,1.54356,1.54356,388099999.0
2005-04-25 11:30:00,1.54359,1.54364,1.54342,1.54349,396399998.0
2005-04-25 11:31:00,1.54353,1.54366,1.54337,1.54364,402900001.0
2005-04-25 11:32:00,1.5437,1.5437,1.5434,1.54353,373500000.0
2005-04-25 11:33:00,1.5437,1.5437,1.54337,1.5434,217499998.0
2005-04-25 11:34:00,1.54352,1.54353,1.54333,1.54339,416500001.0
2005-04-25 11:35:00,1.54341,1.54363,1.54338,1.54358,346800002.0
2005-04-25 11:36:00,1.54357,1.54367,1.54341,1.54355,291600003.0
2005-04-25 11:37:00,1.54365,1.54365,1.54348,1.54348,338199999.0
2005-04-25 11:38:00,1.54346,1.54361,1.54339,1.54361,335600000.0
2005-04-25 11:39:00,1.54365,1.54365,1.54337,1.54337,418000002.0
2005-04-25 11:40:00,1.54336,1.54352,1.54323,1.54343,291100000.0
2005-04-25 11:41:00,1.54327,1.54352,1.54318,1.54352,293299999.0
2005-04-25 11:42:00,1.5433,1.54355,1.5433,1.54355,339200000.0
2005-04-25 11:43:00,1.54335,1.54353,1.54325,1.5434,264899998.0
2005-04-25 11:44:00,1.54327,1.54342,1.54314,1.54336,236700003.0
2005-04-25 11:45:00,1.54352,1.54368,1.54342,1.54357,213599996.0
2005-04-25 11:46:00,1.54351,1.54357,1.54341,1.54341,282100001.0
2005-04-25 11:47:00,1.54362,1.54362,1.54315,1.54339,490799992.0
2005-04-25 11:48:00,1.54327,1.5434,1.54315,1.54337,133600000.0
2005-04-25 11:49:00,1.54336,1.54363,1.5433,1.54354,315600003.0
2005-04-25 11:50:00,1.54355,1.54361,1.54338,1.54352,240000000.0
2005-04-25 11:51:00,1.54338,1.54357,1.54322,1.54357,346900001.0
2005-04-25 11:52:00,1.54354,1.54362,1.54338,1.54352,401500000.0
2005-04-25 11:53:00,1.54346,1.54358,1.54344,1.54355,232699999.0
2005-04-25 11:54:00,1.54355,1.54355,1.5433,1.5433,349400001.0
2005-04-25 11:55:00,1.54343,1.54355,1.54327,1.54338,394499998.0
2005-04-25 11:56:00,1.54334,1.54355,1.54329,1.54355,291799996.0
2005-04-25 11:57:00,1.54342,1.54351,1.54328,1.54343,236200004.0
2005-04-25 11:58:00,1.54351,1.54356,1.54326,1.54342,267500002.0
2005-04-25 11:59:00,1.54343,1.54361,1.5433,1.54347,218700000.0
2005-04-25 12:00:00,1.5434,1.54349,1.54321,1.5434,227499999.0
2005-04-25 12:01:00,1.5433,1.54358,1.5433,1.54348,215099999.0
2005-04-25 12:02:00,1.54347,1.54347,1.54323,1.54339,327699997.0
2005-04-25 12:03:00,1.54343,1.54353,1.54321,1.54344,338899999.0
2005-04-25 12:04:00,1.54348,1.54355,1.54342,1.5435,56900000.0
2005-04-25 12:05:00,1.54355,1.54355,1.54336,1.54336,274700004.0
2005-04-25 12:06:00,1.54349,1.54349,1.54307,1.54329,229600000.0
2005-04-25 12:07:00,1.54339,1.54359,1.54334,1.54352,283699999.0
2005-04-25 12:08:00,1.54355,1.54366,1.54337,1.54358,374600001.0
2005-04-25 12:09:00,1.54361,1.54366,1.54336,1.54365,384700001.0
2005-04-25 12:10:00,1.54365,1.54365,1.54336,1.54336,122200002.0
2005-04-25 12:11:00,1.54355,1.54355,1.54326,1.5434,304600000.0
2005-04-25 12:12:00,1.54342,1.54355,1.54338,1.54348,280499999.0
2005-04-25 12:13:00,1.54337,1.54352,1.54329,1.54339,359200001.0
2005-04-25 12:14:00,1.54348,1.54363,1.54343,1.54352,295500002.0
2005-04-25 12:15:00,1.54351,1.54364,1.54341,1.54364,378800004.0
2005-04-25 12:16:00,1.54344,1.54368,1.54344,1.54366,124200000.0
2005-04-25 12:17:00,1.54362,1.54373,1.54357,1.54373,181700002.0
2005-04-25 12:18:00,1.54351,1.54365,1.54345,1.54358,246800003.0
2005-04-25 12:19:00,1.54357,1.54371,1.54357,1.54371,40899999.0
2005-04-25 12:20:00,1.54365,1.54376,1.54353,1.5437,296100001.0
2005-04-25 12:21:00,1.54377,1.54379,1.54343,1.54355,341299998.0
2005-04-25 12:22:00,1.54345,1.54373,1.54345,1.54373,554499994.0
2005-04-25 12:23:00,1.54367,1.54367,1.54339,1.54341,230000002.0
2005-04-25 12:24:00,1.5436,1.54375,1.5436,1.54375,162799998.0
2005-04-25 12:25:00,1.54363,1.54372,1.54345,1.54357,397899998.0
2005-04-25 12:26:00,1.5436,1.54365,1.54348,1.5436,170899998.0
2005-04-25 12:27:00,1.54357,1.54368,1.54351,1.54362,349299998.0
2005-04-25 12:28:00,1.54343,1.54361,1.54327,1.54348,381500003.0
2005-04-25 12:29:00,1.54354,1.54373,1.54337,1.54355,425300002.0
2005-04-25 12:30:00,1.54362,1.54371,1.54341,1.54343,276199998.0
2005-04-25 12:31:00,1.54356,1.54376,1.54344,1.54365,424400003.0
2005-04-25 12:32:00,1.54368,1.54378,1.54341,1.54367,441400005.0
2005-04-25 12:33:00,1.54376,1.54376,1.54361,1.54363,146300000.0
2005-04-25 12:34:00,1.5436,1.5437,1.5436,1.5437,62399999.0
2005-04-25 12:35:00,1.5437,1.5437,1.54348,1.5435,304299999.0
2005-04-25 12:36:00,1.54353,1.54353,1.54326,1.54334,198800001.0
2005-04-25 12:37:00,1.54334,1.54362,1.54334,1.54354,316700004.0
2005-04-25 12:38:00,1.54345,1.54356,1.54338,1.54349,397500000.0
2005-04-25 12:39:00,1.54321,1.54357,1.54321,1.54335,294299997.0
2005-04-25 12:40:00,1.54346,1.54346,1.54316,1.54331,196300003.0
2005-04-25 12:41:00,1.54345,1.5436,1.54341,1.5436,233800006.0
2005-04-25 12:42:00,1.54353,1.54368,1.54342,1.54356,426699999.0
2005-04-25 12:43:00,1.54353,1.54369,1.54344,1.54363,268599998.0
2005-04-25 12:44:00,1.54336,1.54365,1.54336,1.54365,64700000.0
2005-04-25 12:45:00,1.54357,1.54357,1.54337,1.54344,257000000.0
2005-04-25 12:46:00,1.54352,1.54365,1.54344,1.54362,218600001.0
2005-04-25 12:47:00,1.54357,1.54365,1.54343,1.54357,198599997.0
2005-04-25 12:48:00,1.54355,1.54365,1.5434,1.54357,275799993.0
2005-04-25 12:49:00,1.54353,1.54374,1.54353,1.54362,415100002.0
2005-04-25 12:50:00,1.54358,1.54365,1.5434,1.5434,221199998.0
2005-04-25 12:51:00,1.54362,1.54371,1.54359,1.54365,247600001.0
2005-04-25 12:52:00,1.54354,1.54365,1.54323,1.54328,546999995.0
2005-04-25 12:53:00,1.54365,1.54382,1.54347,1.54382,358100001.0
2005-04-25 12:54:00,1.54382,1.54393,1.54374,1.54377,333900001.0
2005-04-25 12:55:00,1.54378,1.54385,1.54371,1.5438,123800003.0
2005-04-25 12:56:00,1.54369,1.54383,1.54357,1.54383,379100006.0
2005-04-25 12:57:00,1.54378,1.54392,1.54368,1.54384,235600003.0
2005-04-25 12:58:00,1.54374,1.54386,1.54354,1.54369,227500003.0
2005-04-25 12:59:00,1.54373,1.54397,1.54362,1.5438,171399999.0
2005-04-25 13:00:00,1.54378,1.5439,1.54367,1.5438,316000001.0
2005-04-25 13:01:00,1.54393,1.54393,1.54375,1.54375,131000002.0
2005-04-25 13:02:00,1.5439,1.5439,1.54359,1.54359,158999999.0
2005-04-25 13:03:00,1.54378,1.5439,1.54361,1.54381,115800000.0
2005-04-25 13:04:00,1.54385,1.5439,1.54364,1.54377,167000001.0
2005-04-25 13:05:00,1.54369,1.54383,1.54365,1.5438,297200007.0
2005-04-25 13:06:00,1.54372,1.5439,1.5436,1.54375,306400000.0
2005-04-25 13:07:00,1.54371,1.54389,1.54368,1.54383,188400003.0
2005-04-25 13:08:00,1.54389,1.54402,1.54378,1.54389,298800001.0
2005-04-25 13:09:00,1.54381,1.54386,1.54365,1.54386,265300001.0
2005-04-25 13:10:00,1.5437,1.54384,1.54357,1.54372,271899999.0
2005-04-25 13:11:00,1.54385,1.54395,1.54363,1.54373,403199998.0
2005-04-25 13:12:00,1.54374,1.54387,1.54362,1.54386,329100002.0
2005-04-25 13:13:00,1.54373,1.54385,1.54359,1.54372,249300002.0
2005-04-25 13:14:00,1.5438,1.5438,1.54362,1.54369,169500000.0
2005-04-25 13:15:00,1.54366,1.54385,1.54366,1.5438,258399997.0
2005-04-25 13:16:00,1.5438,1.54385,1.54365,1.54368,176800005.0
2005-04-25 13:17:00,1.54372,1.54385,1.54372,1.54385,86300000.0
2005-04-25 13:18:00,1.54376,1.54393,1.54362,1.54364,340000004.0
2005-04-25 13:19:00,1.54375,1.54408,1.54372,1.54378,463900002.0
2005-04-25 13:20:00,1.54393,1.54399,1.54379,1.54391,237900002.0
2005-04-25 13:21:00,1.54403,1.54406,1.54387,1.54393,207799999.0
2005-04-25 13:22:00,1.54417,1.54421,1.54405,1.54405,267700001.0
2005-04-25 13:23:00,1.5441,1.5442,1.54388,1.54408,291099998.0
2005-04-25 13:24:00,1.54394,1.54414,1.54389,1.54414,280199999.0
2005-04-25 13:25:00,1.54423,1.54423,1.54382,1.54408,461600002.0
2005-04-25 13:26:00,1.54407,1.54419,1.54392,1.5441,359800004.0
2005-04-25 13:27:00,1.54389,1.54408,1.54387,1.54405,394399991.0
2005-04-25 13:28:00,1.5439,1.54423,1.5439,1.54423,215699998.0
2005-04-25 13:29:00,1.54402,1.54421,1.54402,1.54416,233000002.0
2005-04-25 13:30:00,1.54401,1.54422,1.54401,1.54422,285000005.0
2005-04-25 13:31:00,1.54419,1.54419,1.54391,1.54398,375499991.0
2005-04-25 13:32:00,1.54408,1.54418,1.54398,1.54406,257000001.0
2005-04-25 13:33:00,1.54403,1.54419,1.54402,1.54418,212400003.0
2005-04-25 13:34:00,1.54414,1.54423,1.54395,1.5441,377899997.0
2005-04-25 13:35:00,1.544,1.54413,1.5439,1.54404,135600002.0
2005-04-25 13:36:00,1.5441,1.54417,1.54393,1.54414,367399999.0
2005-04-25 13:37:00,1.54413,1.54417,1.54394,1.54394,299700002.0
2005-04-25 13:38:00,1.54412,1.54415,1.54403,1.54408,213300001.0
2005-04-25 13:39:00,1.54412,1.54418,1.54403,1.54408,264699997.0
2005-04-25 13:40:00,1.54408,1.54419,1.54393,1.54414,336899999.0
2005-04-25 13:41:00,1.54406,1.54411,1.54382,1.54411,237500001.0
2005-04-25 13:42:00,1.54408,1.54418,1.54401,1.54413,202200000.0
2005-04-25 13:43:00,1.54409,1.54417,1.5439,1.54402,209000005.0
2005-04-25 13:44:00,1.54399,1.54416,1.5438,1.54394,269300003.0
2005-04-25 13:45:00,1.54394,1.54403,1.54384,1.5439,47300001.0
2005-04-25 13:46:00,1.544,1.5441,1.54381,1.54401,249800004.0
2005-04-25 13:47:00,1.54395,1.54417,1.54389,1.54409,371399995.0
2005-04-25 13:48:00,1.54415,1.54422,1.54397,1.5441,254100003.0
2005-04-25 13:49:00,1.54409,1.54422,1.54403,1.54407,267499997.0
2005-04-25 13:50:00,1.5441,1.54415,1.54397,1.544,408900002.0
2005-04-25 13:51:00,1.54395,1.54412,1.54385,1.544,266900001.0
2005-04-25 13:52:00,1.54398,1.54412,1.54384,1.54412,181900000.0
2005-04-25 13:53:00,1.54398,1.54408,1.54382,1.54395,499200001.0
2005-04-25 13:54:00,1.54407,1.54413,1.54386,1.54405,226500000.0
2005-04-25 13:55:00,1.54413,1.54413,1.54391,1.54392,409699997.0
2005-04-25 13:56:00,1.54405,1.54405,1.54381,1.54397,218899999.0
2005-04-25 13:57:00,1.54396,1.54413,1.54396,1.54407,249900001.0
2005-04-25 13:58:00,1.54407,1.5441,1.54394,1.544,102400000.0
2005-04-25 13:59:00,1.54403,1.54413,1.54386,1.54404,313700001.0
2005-04-25 14:00:00,1.5441,1.54411,1.54391,1.54403,192600000.0
2005-04-25 14:01:00,1.54405,1.54415,1.54392,1.54405,432099996.0
2005-04-25 14:02:00,1.54415,1.54418,1.54401,1.5441,409699999.0
2005-04-25 14:03:00,1.5437,1.54415,1.5437,1.5441,180499998.0
2005-04-25 14:04:00,1.54401,1.54415,1.54394,1.5441,227500000.0
2005-04-25 14:05:00,1.54418,1.54422,1.54414,1.54416,46900000.0
2005-04-25 14:06:00,1.54413,1.54425,1.5439,1.54402,277699999.0
2005-04-25 14:07:00,1.54395,1.54408,1.54381,1.544,265200000.0
2005-04-25 14:08:00,1.54387,1.54408,1.54387,1.54405,316100001.0
2005-04-25 14:09:00,1.54398,1.54418,1.54397,1.54408,217599998.0
2005-04-25 14:10:00,1.54408,1.5441,1.54392,1.54394,270800001.0
2005-04-25 14:11:00,1.54392,1.54408,1.54384,1.54406,215200000.0
2005-04-25 14:12:00,1.54407,1.54418,1.54396,1.54399,334599997.0
2005-04-25 14:13:00,1.54402,1.54411,1.54375,1.54405,348599998.0
2005-04-25 14:14:00,1.5439,1.544,1.5436,1.5437,149500000.0
2005-04-25 14:15:00,1.5436,1.54384,1.5436,1.54384,150600002.0
2005-04-25 14:16:00,1.54391,1.54391,1.54369,1.54379,159300002.0
2005-04-25 14:17:00,1.54372,1.54385,1.54366,1.54377,328500000.0
2005-04-25 14:18:00,1.5438,1.54394,1.54372,1.5439,254100001.0
2005-04-25 14:19:00,1.54397,1.544,1.54384,1.5439,414800001.0
2005-04-25 14:20:00,1.54387,1.54419,1.54387,1.54406,363900000.0
2005-04-25 14:21:00,1.54378,1.544,1.54378,1.54395,342600001.0
2005-04-25 14:22:00,1.54384,1.54409,1.54383,1.54401,324400001.0
2005-04-25 14:23:00,1.54393,1.54405,1.54383,1.54401,285800003.0
2005-04-25 14:24:00,1.5441,1.54416,1.54382,1.54416,287099998.0
2005-04-25 14:25:00,1.54408,1.54425,1.54392,1.54407,656199998.0
2005-04-25 14:26:00,1.54423,1.54438,1.54405,1.54423,307699996.0
2005-04-25 14:27:00,1.5443,1.54441,1.54397,1.54431,263499996.0
2005-04-25 14:28:00,1.54403,1.54445,1.54403,1.54445,229699998.0
2005-04-25 14:29:00,1.54433,1.5445,1.54423,1.5445,371300004.0
2005-04-25 14:30:00,1.5444,1.54457,1.5442,1.5443,394200003.0
2005-04-25 14:31:00,1.54428,1.54445,1.54421,1.5443,192800001.0
2005-04-25 14:32:00,1.54433,1.54447,1.54422,1.54441,583600001.0
2005-04-25 14:33:00,1.54446,1.54461,1.54433,1.54452,157199998.0
2005-04-25 14:34:00,1.5443,1.54447,1.54413,1.54426,189300001.0
2005-04-25 14:35:00,1.54428,1.54444,1.54402,1.5442,461800005.0
2005-04-25 14:36:00,1.54437,1.54442,1.54418,1.54433,248199998.0
2005-04-25 14:37:00,1.54435,1.54436,1.54421,1.54426,406199995.0
2005-04-25 14:38:00,1.54447,1.54453,1.54436,1.54438,189500002.0
2005-04-25 14:39:00,1.54436,1.54447,1.54421,1.54434,247299999.0
2005-04-25 14:40:00,1.54418,1.54446,1.54418,1.54438,301599998.0
2005-04-25 14:41:00,1.54437,1.54437,1.54399,1.54409,154499999.0
2005-04-25 14:42:00,1.54427,1.54427,1.544,1.5442,378900002.0
2005-04-25 14:43:00,1.54408,1.54418,1.54378,1.54407,361499999.0
2005-04-25 14:44:00,1.54401,1.54415,1.54391,1.54405,218600000.0
2005-04-25 14:45:00,1.54398,1.54421,1.54391,1.54401,230100001.0
2005-04-25 14:46:00,1.54413,1.54421,1.54394,1.54397,312500002.0
2005-04-25 14:47:00,1.54405,1.54422,1.54403,1.54422,169400003.0
2005-04-25 14:48:00,1.54396,1.54428,1.54395,1.54428,315400001.0
2005-04-25 14:49:00,1.54431,1.54436,1.54404,1.54419,336799999.0
2005-04-25 14:50:00,1.54427,1.54433,1.54408,1.54425,310399997.0
2005-04-25 14:51:00,1.54424,1.54426,1.54382,1.54411,276900001.0
2005-04-25 14:52:00,1.54433,1.54433,1.54418,1.54421,166799998.0
2005-04-25 14:53:00,1.54412,1.54438,1.54411,1.54432,432900007.0
2005-04-25 14:54:00,1.5443,1.5444,1.5443,1.5444,18100000.0
2005-04-25 14:55:00,1.54419,1.54447,1.54419,1.54433,270099999.0
2005-04-25 14:56:00,1.54448,1.54448,1.54426,1.54436,237300004.0
2005-04-25 14:57:00,1.54449,1.54449,1.54425,1.54427,281200001.0
2005-04-25 14:58:00,1.5443,1.54451,1.54422,1.54439,449200005.0
2005-04-25 14:59:00,1.54428,1.54442,1.54415,1.54438,257000003.0
2005-04-25 15:00:00,1.54438,1.54439,1.54405,1.54408,413300002.0
2005-04-25 15:01:00,1.54407,1.54419,1.54393,1.54405,444900004.0
2005-04-25 15:02:00,1.54417,1.54422,1.54387,1.54387,137700000.0
2005-04-25 15:03:00,1.54395,1.54403,1.54384,1.54385,353600003.0
2005-04-25 15:04:00,1.54398,1.54398,1.54379,1.54386,311900000.0
2005-04-25 15:05:00,1.5439,1.54392,1.5435,1.54376,215000004.0
2005-04-25 15:06:00,1.54392,1.5441,1.54376,1.54388,431999996.0
2005-04-25 15:07:00,1.54383,1.54409,1.54375,1.54392,333600002.0
2005-04-25 15:08:00,1.54398,1.54398,1.54366,1.54366,151800000.0
2005-04-25 15:09:00,1.54393,1.54393,1.54371,1.54371,77399999.0
2005-04-25 15:10:00,1.54382,1.54404,1.5436,1.54387,212600004.0
2005-04-25 15:11:00,1.54408,1.54413,1.54399,1.54406,220300001.0
2005-04-25 15:12:00,1.54402,1.54409,1.54397,1.54399,282800004.0
2005-04-25 15:13:00,1.54412,1.54413,1.54403,1.54403,62400000.0
2005-04-25 15:14:00,1.54413,1.54413,1.5439,1.54413,234800005.0
2005-04-25 15:15:00,1.54413,1.54413,1.54386,1.54388,377400000.0
2005-04-25 15:16:00,1.54403,1.54407,1.54387,1.54395,200700001.0
2005-04-25 15:17:00,1.54387,1.54397,1.54371,1.54391,343899999.0
2005-04-25 15:18:00,1.54369,1.54383,1.54353,1.54373,228200002.0
2005-04-25 15:19:00,1.54357,1.54357,1.54327,1.54335,272400003.0
2005-04-25 15:20:00,1.54338,1.54349,1.54318,1.5434,441499998.0
2005-04-25 15:21:00,1.54322,1.54347,1.54321,1.54338,289600000.0
2005-04-25 15:22:00,1.54333,1.54344,1.54312,1.54312,375600005.0
2005-04-25 15:23:00,1.54311,1.5432,1.54296,1.54296,215500001.0
2005-04-25 15:24:00,1.54308,1.54326,1.54307,1.54325,277999998.0
2005-04-25 15:25:00,1.54315,1.54324,1.54301,1.54324,355499996.0
2005-04-25 15:26:00,1.5431,1.54327,1.54301,1.54308,331400003.0
2005-04-25 15:27:00,1.54325,1.54339,1.54309,1.54328,210700004.0
2005-04-25 15:28:00,1.54312,1.54336,1.54312,1.54336,342699997.0
2005-04-25 15:29:00,1.54351,1.54351,1.54314,1.54316,250700002.0
2005-04-25 15:30:00,1.54311,1.54331,1.54301,1.54331,131000001.0
2005-04-25 15:31:00,1.54332,1.54338,1.54313,1.5433,463899999.0
2005-04-25 15:32:00,1.5433,1.54352,1.54323,1.54337,414599996.0
2005-04-25 15:33:00,1.54353,1.54353,1.54328,1.54345,402900005.0
2005-04-25 15:34:00,1.5434,1.5434,1.54304,1.54304,252199998.0
2005-04-25 15:35:00,1.54347,1.5435,1.54327,1.54332,271300003.0
2005-04-25 15:36:00,1.5435,1.54356,1.54323,1.54349,374500006.0
2005-04-25 15:37:00,1.5434,1.5436,1.54338,1.54354,312100001.0
2005-04-25 15:38:00,1.54358,1.54365,1.54345,1.54345,406099997.0
2005-04-25 15:39:00,1.54362,1.54362,1.54343,1.54353,296600000.0
2005-04-25 15:40:00,1.54338,1.54353,1.5433,1.54335,431900012.0
2005-04-25 15:41:00,1.54333,1.54356,1.54333,1.54356,170900003.0
2005-04-25 15:42:00,1.5435,1.54363,1.5434,1.54346,83799999.0
2005-04-25 15:43:00,1.5437,1.5438,1.54356,1.54372,344700000.0
2005-04-25 15:44:00,1.54378,1.54383,1.54368,1.54383,210300003.0
2005-04-25 15:45:00,1.54349,1.54378,1.54349,1.54357,246900003.0
2005-04-25 15:46:00,1.54345,1.54372,1.54343,1.54367,420800001.0
2005-04-25 15:47:00,1.54347,1.54358,1.54343,1.54348,296500000.0
2005-04-25 15:48:00,1.54339,1.54375,1.54324,1.54359,375799996.0
2005-04-25 15:49:00,1.54374,1.54382,1.5436,1.54372,322399997.0
2005-04-25 15:50:00,1.5438,1.5438,1.54348,1.54358,254699999.0
2005-04-25 15:51:00,1.54376,1.54396,1.54365,1.54377,233500001.0
2005-04-25 15:52:00,1.54399,1.54399,1.54373,1.54377,250100005.0
2005-04-25 15:53:00,1.54384,1.54388,1.54353,1.54353,142600000.0
2005-04-25 15:54:00,1.54352,1.54388,1.54345,1.54388,278699999.0
2005-04-25 15:55:00,1.54366,1.54381,1.54358,1.54376,194400001.0
2005-04-25 15:56:00,1.54375,1.54375,1.54351,1.54362,396599995.0
2005-04-25 15:57:00,1.54362,1.54378,1.54354,1.54362,89600000.0
2005-04-25 15:58:00,1.54361,1.54378,1.54358,1.54361,203599999.0
2005-04-25 15:59:00,1.54379,1.54393,1.54373,1.54373,242299999.0
2005-04-25 16:00:00,1.54372,1.54385,1.54372,1.54385,85800002.0
2005-04-25 16:01:00,1.54357,1.54388,1.54357,1.54383,214199997.0
2005-04-25 16:02:00,1.54389,1.54395,1.5437,1.54375,433299996.0
2005-04-25 16:03:00,1.54387,1.54403,1.54366,1.54396,471199995.0
2005-04-25 16:04:00,1.54378,1.544,1.54377,1.544,211300002.0
2005-04-25 16:05:00,1.54391,1.544,1.54377,1.54397,261800002.0
2005-04-25 16:06:00,1.54399,1.54403,1.54377,1.54394,518300000.0
2005-04-25 16:07:00,1.54379,1.54393,1.54364,1.54382,349699997.0
2005-04-25 16:08:00,1.54378,1.54398,1.54378,1.54392,316000000.0
2005-04-25 16:09:00,1.54367,1.5439,1.54363,1.54377,263099996.0
2005-04-25 16:10:00,1.54387,1.54394,1.54366,1.54393,166300000.0
2005-04-25 16:11:00,1.54385,1.54389,1.54365,1.54365,292700000.0
2005-04-25 16:12:00,1.54373,1.54396,1.54373,1.54374,201100003.0
2005-04-25 16:13:00,1.54387,1.544,1.54368,1.54385,269600007.0
2005-04-25 16:14:00,1.54398,1.54416,1.54386,1.54404,598400000.0
2005-04-25 16:15:00,1.54363,1.54409,1.54363,1.54403,244300002.0
2005-04-25 16:16:00,1.54404,1.5444,1.54402,1.5444,607900004.0
2005-04-25 16:17:00,1.54443,1.54457,1.54436,1.5444,232199996.0
2005-04-25 16:18:00,1.54442,1.54458,1.54431,1.54458,213900002.0
2005-04-25 16:19:00,1.5444,1.54453,1.54429,1.54449,241200004.0
2005-04-25 16:20:00,1.54423,1.54448,1.5442,1.54448,181999999.0
2005-04-25 16:21:00,1.5444,1.5444,1.54406,1.5441,335800002.0
2005-04-25 16:22:00,1.54404,1.54425,1.54402,1.54421,261400005.0
2005-04-25 16:23:00,1.54406,1.54418,1.54391,1.54403,241400002.0
2005-04-25 16:24:00,1.54391,1.54404,1.54379,1.54388,408600000.0
2005-04-25 16:25:00,1.54393,1.54411,1.54373,1.54411,294399998.0
2005-04-25 16:26:00,1.54416,1.54422,1.54373,1.54411,346200001.0
2005-04-25 16:27:00,1.54411,1.54416,1.54395,1.54401,271999998.0
2005-04-25 16:28:00,1.54392,1.54415,1.54392,1.5441,255700000.0
2005-04-25 16:29:00,1.54401,1.54413,1.54389,1.54413,269300001.0
2005-04-25 16:30:00,1.544,1.54414,1.54383,1.54396,302200001.0
2005-04-25 16:31:00,1.54385,1.54395,1.54368,1.5438,272400000.0
2005-04-25 16:32:00,1.54388,1.54389,1.54369,1.54389,407399997.0
2005-04-25 16:33:00,1.54369,1.54384,1.54357,1.54384,242599999.0
2005-04-25 16:34:00,1.54373,1.54383,1.54355,1.54383,184600000.0
2005-04-25 16:35:00,1.54383,1.544,1.54372,1.544,219300001.0
2005-04-25 16:36:00,1.54396,1.54402,1.54384,1.54388,220400001.0
2005-04-25 16:37:00,1.54381,1.54393,1.5438,1.54381,377699996.0
2005-04-25 16:38:00,1.54391,1.54403,1.54373,1.54393,384100003.0
2005-04-25 16:39:00,1.54387,1.54399,1.54387,1.54399,123800004.0
2005-04-25 16:40:00,1.54396,1.54396,1.54378,1.54381,168000001.0
2005-04-25 16:41:00,1.54393,1.54393,1.54363,1.54363,301100001.0
2005-04-25 16:42:00,1.54351,1.54388,1.54351,1.54383,308000001.0
2005-04-25 16:43:00,1.54371,1.54398,1.54347,1.54382,313000002.0
2005-04-25 16:44:00,1.54365,1.54397,1.54365,1.54397,223700000.0
2005-04-25 16:45:00,1.54383,1.54396,1.54357,1.5437,294599996.0
2005-04-25 16:46:00,1.54367,1.54378,1.54349,1.54372,206200003.0
2005-04-25 16:47:00,1.5434,1.54366,1.5434,1.54365,248900003.0
2005-04-25 16:48:00,1.5436,1.5436,1.54338,1.5434,201000001.0
2005-04-25 16:49:00,1.54353,1.54365,1.5435,1.54356,253699997.0
2005-04-25 16:50:00,1.54358,1.54365,1.54349,1.54352,165300000.0
2005-04-25 16:51:00,1.54339,1.54363,1.54332,1.54332,381600002.0
2005-04-25 16:52:00,1.54355,1.54375,1.5435,1.54364,230900001.0
2005-04-25 16:53:00,1.54363,1.54363,1.54343,1.54343,296600004.0
2005-04-25 16:54:00,1.54353,1.54363,1.54332,1.54334,240599995.0
2005-04-25 16:55:00,1.54342,1.54351,1.54319,1.54343,296200000.0
2005-04-25 16:56:00,1.54326,1.54337,1.54309,1.5431,305400005.0
2005-04-25 16:57:00,1.54312,1.54323,1.54299,1.54312,460699998.0
2005-04-25 16:58:00,1.54303,1.5432,1.54284,1.54301,155899999.0
2005-04-25 16:59:00,1.54285,1.54323,1.54285,1.5432,281700004.0
2005-04-25 17:00:00,1.54305,1.54337,1.54299,1.54325,312600002.0
2005-04-25 17:01:00,1.54325,1.54337,1.54297,1.54329,391100000.0
2005-04-25 17:02:00,1.54324,1.54333,1.54307,1.54314,226100003.0
2005-04-25 17:03:00,1.54346,1.54348,1.54327,1.54329,349600003.0
2005-04-25 17:04:00,1.54345,1.54356,1.54316,1.54316,295799999.0
2005-04-25 17:05:00,1.54338,1.54347,1.5432,1.54329,310699998.0
2005-04-25 17:06:00,1.54332,1.54347,1.5433,1.54333,463600006.0
2005-04-25 17:07:00,1.54348,1.54348,1.5432,1.54324,412900006.0
2005-04-25 17:08:00,1.54348,1.5435,1.54317,1.54341,330800000.0
2005-04-25 17:09:00,1.54341,1.54348,1.54334,1.54341,278800000.0
2005-04-25 17:10:00,1.54327,1.54347,1.54327,1.54344,248500001.0
2005-04-25 17:11:00,1.54345,1.54345,1.54321,1.5433,379700004.0
2005-04-25 17:12:00,1.54352,1.54361,1.54344,1.54352,280299998.0
2005-04-25 17:13:00,1.54352,1.54352,1.54326,1.54332,311799999.0
2005-04-25 17:14:00,1.5436,1.5436,1.54329,1.54334,389900000.0
2005-04-25 17:15:00,1.54329,1.54343,1.54316,1.54343,184299998.0
2005-04-25 17:16:00,1.54335,1.54345,1.54316,1.54331,383299996.0
2005-04-25 17:17:00,1.5435,1.54358,1.54328,1.54338,346999997.0
2005-04-25 17:18:00,1.54313,1.54338,1.54308,1.54311,371600000.0
2005-04-25 17:19:00,1.5433,1.5433,1.54306,1.54307,324499997.0
2005-04-25 17:20:00,1.54313,1.54327,1.54305,1.54327,255600000.0
2005-04-25 17:21:00,1.5433,1.54335,1.5433,1.54335,152600000.0
2005-04-25 17:22:00,1.54311,1.54325,1.543,1.54325,184600000.0
2005-04-25 17:23:00,1.54327,1.54334,1.54314,1.54314,328200002.0
2005-04-25 17:24:00,1.5431,1.54321,1.54297,1.5432,413899995.0
2005-04-25 17:25:00,1.54325,1.54338,1.54311,1.54329,209600002.0
2005-04-25 17:26:00,1.54339,1.54352,1.54339,1.5434,109500000.0
2005-04-25 17:27:00,1.54362,1.54372,1.5434,1.5434,350800002.0
2005-04-25 17:28:00,1.54338,1.54341,1.54319,1.54327,328299999.0
2005-04-25 17:29:00,1.54342,1.54358,1.54338,1.54354,136299999.0
2005-04-25 17:30:00,1.54348,1.54348,1.5433,1.54338,271199999.0
2005-04-25 17:31:00,1.5434,1.54345,1.54323,1.54331,519099997.0
2005-04-25 17:32:00,1.54335,1.54341,1.54314,1.54341,230100002.0
2005-04-25 17:33:00,1.54327,1.54327,1.54299,1.54305,326300002.0
2005-04-25 17:34:00,1.54309,1.54327,1.54295,1.54299,342000005.0
2005-04-25 17:35:00,1.54306,1.54318,1.54285,1.54292,342100001.0
2005-04-25 17:36:00,1.54294,1.54325,1.54293,1.54303,388899998.0
2005-04-25 17:37:00,1.54291,1.54312,1.54291,1.54304,232800000.0
2005-04-25 17:38:00,1.54291,1.54303,1.5428,1.543,330200002.0
2005-04-25 17:39:00,1.54296,1.54315,1.54296,1.54312,217900004.0
2005-04-25 17:40:00,1.54298,1.54314,1.54279,1.54304,383499996.0
2005-04-25 17:41:00,1.54318,1.54325,1.54306,1.54306,393800003.0
2005-04-25 17:42:00,1.54295,1.54317,1.54289,1.54295,458499999.0
2005-04-25 17:43:00,1.54312,1.54329,1.54285,1.54313,340900002.0
2005-04-25 17:44:00,1.54317,1.54358,1.54317,1.54323,394299999.0
2005-04-25 17:45:00,1.54326,1.5433,1.54309,1.54317,410800002.0
2005-04-25 17:46:00,1.54304,1.54318,1.54296,1.54299,301800001.0
2005-04-25 17:47:00,1.54305,1.5431,1.54283,1.54295,347400000.0
2005-04-25 17:48:00,1.5431,1.54325,1.54303,1.54317,170200001.0
2005-04-25 17:49:00,1.54313,1.54313,1.54285,1.54291,538000004.0
2005-04-25 17:50:00,1.54291,1.54313,1.54286,1.54313,163800003.0
2005-04-25 17:51:00,1.543,1.54315,1.54297,1.54315,258700000.0
2005-04-25 17:52:00,1.54308,1.54308,1.54273,1.54286,237500000.0
2005-04-25 17:53:00,1.54288,1.54306,1.5428,1.54284,371999999.0
2005-04-25 17:54:00,1.54288,1.54303,1.54271,1.54281,311700000.0
2005-04-25 17:55:00,1.54289,1.54303,1.54279,1.54298,361600002.0
2005-04-25 17:56:00,1.54304,1.54304,1.54272,1.54272,183700001.0
2005-04-25 17:57:00,1.5429,1.54316,1.5429,1.54301,328499999.0
2005-04-25 17:58:00,1.54268,1.54299,1.54268,1.54299,192600000.0
2005-04-25 17:59:00,1.5428,1.54302,1.54269,1.54277,450500001.0
2005-04-25 18:00:00,1.54288,1.54306,1.54288,1.543,329199999.0
2005-04-25 18:01:00,1.5433,1.5433,1.5431,1.5433,1811899999.0
2005-04-25 18:02:00,1.5431,1.5431,1.5431,1.5431,1811899999.0
2005-04-25 18:03:00,1.5433,1.5433,1.5433,1.5433,1811899999.0
2005-04-25 18:04:00,1.5434,1.5434,1.5434,1.5434,1811899999.0
2005-04-25 18:05:00,1.5433,1.5435,1.5433,1.5434,1811899999.0
2005-04-25 18:06:00,1.5433,1.5433,1.5433,1.5433,1811899999.0
2005-04-25 18:08:00,1.5431,1.5433,1.5431,1.5433,1811899999.0
2005-04-25 18:09:00,1.54315,1.54339,1.54305,1.54323,1811899999.0
2005-04-25 18:10:00,1.5432,1.54327,1.54305,1.54307,2137199999.0
2005-04-25 18:11:00,1.54317,1.54327,1.543,1.54302,1603200008.0
2005-04-25 18:12:00,1.54318,1.54327,1.54309,1.54311,2040500004.0
2005-04-25 18:13:00,1.54325,1.54325,1.54299,1.543,1760399996.0
2005-04-25 18:15:00,1.54305,1.54326,1.54295,1.54326,827600010.0
2005-04-25 18:17:00,1.54325,1.54325,1.54292,1.5432,1953000002.0
2005-04-25 18:18:00,1.54309,1.54327,1.5429,1.54297,954800000.0
2005-04-25 18:20:00,1.54315,1.54317,1.54295,1.543,2053700002.0
2005-04-25 18:21:00,1.54311,1.54311,1.54289,1.5429,671600005.0
2005-04-25 18:22:00,1.54294,1.54311,1.54286,1.5431,979099998.0
2005-04-25 18:23:00,1.5431,1.5433,1.5429,1.5431,2063300000.0
2005-04-25 18:24:00,1.5433,1.5433,1.5431,1.5433,2063300000.0
2005-04-25 18:25:00,1.54318,1.54324,1.54292,1.54316,2063300000.0
2005-04-25 18:26:00,1.5433,1.5433,1.5431,1.5431,1116699994.0
2005-04-25 18:27:00,1.54315,1.54317,1.54282,1.5431,1116699994.0
2005-04-25 18:28:00,1.54305,1.5432,1.54287,1.54287,2008500008.0
2005-04-25 18:29:00,1.54285,1.5432,1.54285,1.54316,1643900019.0
2005-04-25 18:30:00,1.54308,1.54332,1.54308,1.54322,1088299995.0
2005-04-25 18:31:00,1.54315,1.54335,1.54315,1.54328,1002900005.0
2005-04-25 18:32:00,1.5432,1.54332,1.54302,1.54316,1291399993.0
2005-04-25 18:33:00,1.54321,1.54334,1.54312,1.54327,2066400014.0
2005-04-25 18:35:00,1.54269,1.54345,1.54269,1.54324,1892700006.0
2005-04-25 18:36:00,1.54328,1.54334,1.5431,1.5432,1376500001.0
2005-04-25 18:37:00,1.54325,1.54325,1.54301,1.54308,1917600002.0
2005-04-25 18:38:00,1.54279,1.54315,1.54242,1.54305,1456299997.0
2005-04-25 18:39:00,1.54319,1.54325,1.54306,1.5431,1961100003.0
2005-04-25 18:40:00,1.5433,1.5433,1.5433,1.5433,977700005.0
2005-04-25 18:41:00,1.54313,1.5432,1.54287,1.543,977700005.0
2005-04-25 18:42:00,1.54307,1.54319,1.54288,1.54316,1288799994.0
2005-04-25 18:43:00,1.54321,1.54329,1.543,1.54328,359800007.0
2005-04-25 18:44:00,1.54319,1.54337,1.54286,1.54314,986499997.0
2005-04-25 18:45:00,1.543,1.54331,1.54283,1.54328,662799995.0
2005-04-25 18:46:00,1.54324,1.5434,1.54298,1.54318,195699997.0
2005-04-25 18:47:00,1.54324,1.54324,1.54299,1.54299,290900001.0
2005-04-25 18:48:00,1.54318,1.54335,1.54307,1.54314,1109000002.0
2005-04-25 18:49:00,1.54333,1.54338,1.54323,1.54335,350999995.0
2005-04-25 18:50:00,1.54325,1.54325,1.54292,1.54292,675300000.0
2005-04-25 18:51:00,1.54328,1.54331,1.54303,1.54307,1605400011.0
2005-04-25 18:52:00,1.54322,1.54338,1.54308,1.54329,1601899999.0
2005-04-25 18:53:00,1.54327,1.54327,1.54298,1.54317,1246400005.0
2005-04-25 18:54:00,1.54299,1.54343,1.5428,1.5432,690800005.0
2005-04-25 18:55:00,1.5433,1.54338,1.54317,1.54317,1744700019.0
2005-04-25 18:56:00,1.54326,1.54333,1.54306,1.54333,940000000.0
2005-04-25 18:57:00,1.54335,1.54338,1.54322,1.5433,832300005.0
2005-04-25 18:58:00,1.54334,1.54334,1.54299,1.54327,1030299999.0
2005-04-25 18:59:00,1.54328,1.54341,1.54314,1.54314,1539099998.0
2005-04-25 19:00:00,1.54305,1.54331,1.54304,1.54321,617600000.0
2005-04-25 19:01:00,1.54333,1.54333,1.54306,1.54319,377499999.0
2005-04-25 19:02:00,1.54312,1.54338,1.54311,1.54338,840900004.0
2005-04-25 19:03:00,1.54321,1.54347,1.54312,1.54334,424400005.0
2005-04-25 19:04:00,1.54337,1.54351,1.54321,1.54351,435600006.0
2005-04-25 19:05:00,1.54341,1.54359,1.54326,1.54348,624300000.0
2005-04-25 19:06:00,1.54346,1.54362,1.54337,1.54355,1677200006.0
2005-04-25 19:07:00,1.54348,1.54355,1.54329,1.5433,771800003.0
2005-04-25 19:08:00,1.54344,1.54344,1.54306,1.54324,1813300002.0
2005-04-25 19:09:00,1.54322,1.54337,1.54301,1.54311,1490399998.0
2005-04-25 19:10:00,1.54304,1.54332,1.54291,1.54327,977099994.0
2005-04-25 19:11:00,1.54304,1.54337,1.54295,1.54318,1089000003.0
2005-04-25 19:12:00,1.54314,1.5433,1.54314,1.5433,1038899996.0
2005-04-25 19:13:00,1.5429,1.54305,1.54285,1.54305,546499994.0
2005-04-25 19:14:00,1.54294,1.5433,1.54294,1.5433,245499998.0
2005-04-25 19:15:00,1.54322,1.54338,1.54258,1.54318,1167799997.0
2005-04-25 19:16:00,1.54328,1.54339,1.5431,1.54321,791100004.0
2005-04-25 19:17:00,1.54328,1.54348,1.54274,1.5431,853800001.0
2005-04-25 19:18:00,1.54321,1.54335,1.54318,1.54335,798100013.0
2005-04-25 19:19:00,1.54332,1.54332,1.54279,1.5428,886600000.0
2005-04-25 19:20:00,1.54295,1.54309,1.54263,1.54286,1151800001.0
2005-04-25 19:21:00,1.54298,1.54314,1.54278,1.54296,1042699999.0
2005-04-25 19:22:00,1.54302,1.54317,1.54302,1.54317,97400002.0
2005-04-25 19:23:00,1.54323,1.54328,1.54309,1.54309,755600011.0
2005-04-25 19:24:00,1.54281,1.54328,1.54269,1.54328,385000000.0
2005-04-25 19:25:00,1.54328,1.54331,1.54306,1.54306,983399988.0
2005-04-25 19:26:00,1.54289,1.54331,1.54255,1.54312,925099999.0
2005-04-25 19:27:00,1.5432,1.54325,1.54304,1.54307,1530799998.0
2005-04-25 19:28:00,1.54318,1.54325,1.54306,1.54306,550300005.0
2005-04-25 19:29:00,1.54321,1.5433,1.54289,1.54289,810099997.0
2005-04-25 19:30:00,1.5431,1.5431,1.5431,1.5431,1102100004.0
2005-04-25 19:31:00,1.54325,1.54325,1.54299,1.54304,1102100004.0
2005-04-25 19:32:00,1.54306,1.54325,1.54305,1.54317,694100002.0
2005-04-25 19:33:00,1.54304,1.54325,1.54304,1.54317,874499994.0
2005-04-25 19:34:00,1.5431,1.54327,1.543,1.5432,1649300001.0
2005-04-25 19:35:00,1.54318,1.54323,1.54287,1.54314,808000002.0
2005-04-25 19:36:00,1.54322,1.54322,1.54285,1.54292,739100011.0
2005-04-25 19:37:00,1.54309,1.54323,1.543,1.54315,486400004.0
2005-04-25 19:38:00,1.54308,1.54322,1.54307,1.54307,842800002.0
2005-04-25 19:39:00,1.54298,1.54315,1.54288,1.54288,1213499998.0
2005-04-25 19:40:00,1.5431,1.5431,1.54295,1.54295,559700004.0
2005-04-25 19:41:00,1.54228,1.54301,1.54227,1.54252,300200002.0
2005-04-25 19:42:00,1.5431,1.54317,1.54296,1.54317,773899994.0
2005-04-25 19:43:00,1.54312,1.54317,1.543,1.5431,469900002.0
2005-04-25 19:44:00,1.5425,1.54328,1.54249,1.5429,895900009.0
2005-04-25 19:45:00,1.5431,1.54315,1.54293,1.54307,340499998.0
2005-04-25 19:46:00,1.54307,1.54315,1.54291,1.54295,864000007.0
2005-04-25 19:47:00,1.54312,1.54323,1.54252,1.54294,393200001.0
2005-04-25 19:48:00,1.54312,1.54315,1.54304,1.5431,482099999.0
2005-04-25 19:49:00,1.54317,1.54324,1.54302,1.54324,1346199998.0
2005-04-25 19:50:00,1.54312,1.54314,1.54299,1.54308,141099996.0
2005-04-25 19:51:00,1.54251,1.54313,1.54249,1.54303,380400003.0
2005-04-25 19:52:00,1.54317,1.54323,1.54304,1.54315,301699999.0
2005-04-25 19:53:00,1.54316,1.54323,1.54286,1.54314,586500001.0
2005-04-25 19:54:00,1.54311,1.54325,1.54311,1.5432,336899999.0
2005-04-25 19:55:00,1.5431,1.54324,1.54266,1.54296,618900003.0
2005-04-25 19:56:00,1.5432,1.54325,1.54299,1.54311,1420500006.0
2005-04-25 19:57:00,1.54308,1.5432,1.54299,1.54315,1524900000.0
2005-04-25 19:58:00,1.54301,1.54328,1.543,1.54315,1750699989.0
2005-04-25 19:59:00,1.54313,1.54326,1.54301,1.5432,1332799995.0
2005-04-25 20:00:00,1.54324,1.54324,1.54304,1.54304,630100006.0
2005-04-25 20:01:00,1.54317,1.54317,1.5429,1.54296,855900004.0
2005-04-25 20:02:00,1.54304,1.54319,1.54301,1.54314,460100001.0
2005-04-25 20:03:00,1.543,1.54315,1.543,1.54315,313100002.0
2005-04-25 20:04:00,1.54302,1.54319,1.54283,1.54319,327400000.0
2005-04-25 20:05:00,1.54322,1.54322,1.54305,1.54313,424600003.0
2005-04-25 20:06:00,1.54325,1.54325,1.5432,1.5432,402800002.0
2005-04-25 20:07:00,1.54325,1.54325,1.5431,1.5431,136899999.0
2005-04-25 20:08:00,1.543,1.54331,1.54265,1.54327,1574700012.0
2005-04-25 20:09:00,1.5432,1.54325,1.54309,1.54312,275900000.0
2005-04-25 20:10:00,1.54317,1.54317,1.54298,1.54298,271699998.0
2005-04-25 20:11:00,1.54307,1.54312,1.54292,1.5431,721100003.0
2005-04-25 20:12:00,1.54286,1.54304,1.54274,1.54285,348300001.0
2005-04-25 20:13:00,1.54287,1.54319,1.54281,1.54319,1832100008.0
2005-04-25 20:14:00,1.54295,1.54307,1.54279,1.54307,670000005.0
2005-04-25 20:15:00,1.54292,1.54311,1.54282,1.54303,1368899999.0
2005-04-25 20:16:00,1.54304,1.54313,1.5428,1.54296,2131500001.0
2005-04-25 20:17:00,1.54315,1.54317,1.54299,1.54312,328400002.0
2005-04-25 20:18:00,1.54298,1.54305,1.5429,1.543,489700001.0
2005-04-25 20:19:00,1.5433,1.5433,1.5431,1.5431,769199998.0
2005-04-25 20:20:00,1.5433,1.5433,1.5431,1.5431,769199998.0
2005-04-25 20:21:00,1.54307,1.54313,1.54294,1.54302,769199998.0
2005-04-25 20:22:00,1.543,1.54312,1.54279,1.54305,716000002.0
2005-04-25 20:23:00,1.54305,1.54317,1.54291,1.543,1074900002.0
2005-04-25 20:24:00,1.54287,1.54324,1.54266,1.54307,544300001.0
2005-04-25 20:25:00,1.54303,1.54317,1.54285,1.54302,839300006.0
2005-04-25 20:26:00,1.54311,1.54311,1.54295,1.54295,414100007.0
2005-04-25 20:27:00,1.54305,1.54312,1.54289,1.54305,466300005.0
2005-04-25 20:28:00,1.5429,1.5431,1.5429,1.5431,1764400019.0
2005-04-25 20:29:00,1.54274,1.54314,1.54248,1.54267,1764400019.0
2005-04-25 20:30:00,1.5433,1.5433,1.5431,1.5433,630500003.0
2005-04-25 20:31:00,1.5433,1.5433,1.5431,1.5431,630500003.0
2005-04-25 20:32:00,1.5433,1.5433,1.5433,1.5433,630500003.0
2005-04-25 20:33:00,1.54304,1.54323,1.54296,1.54312,630500003.0
2005-04-25 20:34:00,1.54312,1.5432,1.54295,1.543,362900001.0
2005-04-25 20:35:00,1.54315,1.5432,1.54298,1.54308,591600000.0
2005-04-25 20:36:00,1.54306,1.54335,1.54305,1.54329,705099999.0
2005-04-25 20:37:00,1.54316,1.54327,1.54299,1.54315,970600001.0
2005-04-25 20:38:00,1.54301,1.5432,1.54298,1.54315,1851800005.0
2005-04-25 20:39:00,1.54312,1.54315,1.54294,1.54295,1161300006.0
2005-04-25 20:40:00,1.54291,1.54319,1.54274,1.54303,1386700003.0
2005-04-25 20:41:00,1.54301,1.54318,1.54282,1.54303,509700004.0
2005-04-25 20:42:00,1.5432,1.54329,1.54266,1.54266,304299993.0
2005-04-25 20:43:00,1.5432,1.54327,1.54301,1.54301,987300002.0
2005-04-25 20:44:00,1.54312,1.5432,1.54296,1.54297,1534500005.0
2005-04-25 20:45:00,1.54297,1.54321,1.54291,1.54303,946799996.0
2005-04-25 20:46:00,1.54325,1.54336,1.54294,1.54336,289200000.0
2005-04-25 20:47:00,1.54344,1.54353,1.54331,1.54335,781699998.0
2005-04-25 20:48:00,1.54314,1.54345,1.54314,1.54338,1445200002.0
2005-04-25 20:49:00,1.54351,1.54351,1.54326,1.54329,842000005.0
2005-04-25 20:50:00,1.54356,1.54363,1.54342,1.54356,1848000007.0
2005-04-25 20:51:00,1.54347,1.54359,1.54333,1.54348,247000001.0
2005-04-25 20:52:00,1.54343,1.54352,1.54319,1.54348,1221200004.0
2005-04-25 20:53:00,1.5435,1.54355,1.54339,1.5434,1638000012.0
2005-04-25 20:54:00,1.54344,1.54351,1.5433,1.54337,680799998.0
2005-04-25 20:55:00,1.54344,1.54357,1.54329,1.54357,500499998.0
2005-04-25 20:56:00,1.5436,1.5436,1.5436,1.5436,1397700001.0
2005-04-25 20:57:00,1.5436,1.5436,1.5436,1.5436,1397700001.0
2005-04-25 20:58:00,1.5436,1.5436,1.5436,1.5436,1397700001.0
2005-04-25 20:59:00,1.5436,1.5436,1.5434,1.5434,1397700001.0
2005-04-25 21:00:00,1.5435,1.5435,1.5433,1.5434,1397700001.0
2005-04-25 21:01:00,1.5435,1.5435,1.5434,1.5434,1397700001.0
2005-04-25 21:02:00,1.54318,1.54334,1.54308,1.54322,1397700001.0
2005-04-25 21:03:00,1.54337,1.54344,1.54317,1.54322,1534400017.0
2005-04-25 21:04:00,1.54327,1.54327,1.54302,1.54302,240400001.0
2005-04-25 21:05:00,1.54328,1.54328,1.54304,1.54304,1094399993.0
2005-04-25 21:06:00,1.54305,1.54317,1.54288,1.54302,541899999.0
2005-04-25 21:07:00,1.543,1.5431,1.54296,1.5431,281100003.0
2005-04-25 21:08:00,1.54297,1.54313,1.5429,1.54313,365000000.0
2005-04-25 21:09:00,1.54298,1.5431,1.54292,1.54305,458399999.0
2005-04-25 21:10:00,1.54312,1.54332,1.54312,1.54332,1001899996.0
2005-04-25 21:11:00,1.54339,1.544,1.54331,1.54385,618800000.0
2005-04-25 21:12:00,1.54335,1.54395,1.54332,1.54364,365000005.0
2005-04-25 21:13:00,1.54335,1.54347,1.54326,1.54345,1097799999.0
2005-04-25 21:14:00,1.54343,1.54351,1.54328,1.54338,695100002.0
2005-04-25 21:15:00,1.54334,1.54344,1.54317,1.54319,901100005.0
2005-04-25 21:16:00,1.54319,1.54334,1.54304,1.54313,572000003.0
2005-04-25 21:17:00,1.54322,1.54339,1.54314,1.54323,1578900011.0
2005-04-25 21:18:00,1.54342,1.54342,1.54313,1.54313,542900004.0
2005-04-25 21:19:00,1.54324,1.54337,1.54306,1.54309,850500007.0
2005-04-25 21:21:00,1.5436,1.5436,1.5435,1.5435,1735399998.0
2005-04-25 21:22:00,1.54336,1.54347,1.54319,1.54345,1735399998.0
2005-04-25 21:23:00,1.54337,1.54337,1.54304,1.54315,1433800000.0
2005-04-25 21:24:00,1.54326,1.54338,1.54317,1.54332,543800002.0
2005-04-25 21:25:00,1.54324,1.54345,1.54294,1.54335,1606000011.0
2005-04-25 21:26:00,1.54329,1.54348,1.54329,1.54342,655999998.0
2005-04-25 21:27:00,1.54345,1.54345,1.54333,1.5434,686400008.0
2005-04-25 21:28:00,1.54342,1.54354,1.54332,1.54333,868400003.0
2005-04-25 21:29:00,1.54339,1.54351,1.5433,1.54342,417000005.0
2005-04-25 21:30:00,1.54338,1.54338,1.5432,1.5432,351200000.0
2005-04-25 21:31:00,1.54335,1.54344,1.54319,1.54328,548099998.0
2005-04-25 21:32:00,1.54342,1.54356,1.54323,1.54323,2133499996.0
2005-04-25 21:33:00,1.54318,1.54379,1.54301,1.54372,472900001.0
2005-04-25 21:34:00,1.54348,1.54355,1.54332,1.54332,1552600010.0
2005-04-25 21:35:00,1.54339,1.54352,1.54335,1.54342,788199998.0
2005-04-25 21:36:00,1.54327,1.54342,1.54324,1.54332,112599999.0
2005-04-25 21:37:00,1.5433,1.54335,1.54314,1.54314,292299999.0
2005-04-25 21:38:00,1.54342,1.54358,1.5427,1.54277,299700007.0
2005-04-25 21:39:00,1.54331,1.54342,1.5432,1.54324,257300002.0
2005-04-25 21:40:00,1.54319,1.54335,1.54314,1.54327,634599995.0
2005-04-25 21:41:00,1.54313,1.54335,1.54313,1.5433,732600008.0
2005-04-25 21:42:00,1.54333,1.54343,1.54323,1.54335,516800006.0
2005-04-25 21:43:00,1.5433,1.54337,1.54322,1.54328,1119499997.0
2005-04-25 21:44:00,1.54331,1.54338,1.54314,1.5433,1066999995.0
2005-04-25 21:45:00,1.5431,1.5434,1.54265,1.5432,627200000.0
2005-04-25 21:46:00,1.54327,1.54337,1.5431,1.54313,1118399999.0
2005-04-25 21:47:00,1.5432,1.54338,1.54316,1.5433,1293400006.0
2005-04-25 21:48:00,1.54277,1.54376,1.54277,1.54333,355700002.0
2005-04-25 21:49:00,1.5433,1.54338,1.54315,1.54328,899700002.0
2005-04-25 21:50:00,1.5433,1.5433,1.54313,1.54319,220500000.0
2005-04-25 21:51:00,1.5432,1.54335,1.54316,1.5433,555600004.0
2005-04-25 21:52:00,1.5433,1.54338,1.54312,1.54325,1729800001.0
2005-04-25 21:53:00,1.54328,1.54348,1.54328,1.54345,471700006.0
2005-04-25 21:54:00,1.54345,1.54359,1.54343,1.54357,167600000.0
2005-04-25 21:55:00,1.54358,1.54362,1.54341,1.54342,577600001.0
2005-04-25 21:56:00,1.54358,1.54364,1.54347,1.5436,677499990.0
2005-04-25 21:57:00,1.5435,1.54355,1.5434,1.54349,496399997.0
2005-04-25 21:58:00,1.54348,1.54355,1.5434,1.54355,829099996.0
2005-04-25 21:59:00,1.54334,1.54347,1.54327,1.54331,1151100006.0
2005-04-25 22:00:00,1.54332,1.54345,1.54322,1.54333,712500005.0
2005-04-25 22:01:00,1.5434,1.54346,1.54335,1.54335,293400006.0
2005-04-25 22:02:00,1.54342,1.54342,1.5431,1.5431,1192800000.0
2005-04-25 22:03:00,1.54328,1.54345,1.54319,1.54341,371499999.0
2005-04-25 22:04:00,1.54333,1.54346,1.54327,1.54344,735099998.0
2005-04-25 22:05:00,1.54343,1.54353,1.54332,1.54353,405999998.0
2005-04-25 22:06:00,1.54355,1.54355,1.54336,1.54355,506900000.0
2005-04-25 22:07:00,1.54335,1.54353,1.54331,1.54341,291900004.0
2005-04-25 22:08:00,1.54337,1.5435,1.54329,1.54348,450799999.0
2005-04-25 22:09:00,1.5434,1.5435,1.54332,1.5435,386500005.0
2005-04-25 22:10:00,1.54349,1.54355,1.54334,1.54347,202200001.0
2005-04-25 22:11:00,1.54352,1.54352,1.54335,1.54337,251699998.0
2005-04-25 22:12:00,1.54339,1.54375,1.54308,1.54308,839700001.0
2005-04-25 22:13:00,1.5433,1.5435,1.5433,1.54334,300400002.0
2005-04-25 22:14:00,1.5435,1.54355,1.54335,1.54339,297199998.0
2005-04-25 22:15:00,1.54331,1.54355,1.543,1.5432,757099997.0
2005-04-25 22:16:00,1.5433,1.54345,1.5433,1.54345,272300002.0
2005-04-25 22:17:00,1.54353,1.54353,1.54346,1.54347,145400000.0
2005-04-25 22:18:00,1.54323,1.54351,1.54323,1.54351,341999998.0
2005-04-25 22:19:00,1.54335,1.54353,1.54321,1.54343,511800002.0
2005-04-25 22:20:00,1.54341,1.54348,1.5432,1.54348,243900001.0
2005-04-25 22:21:00,1.54338,1.54352,1.54333,1.54348,188500002.0
2005-04-25 22:22:00,1.5433,1.54379,1.54306,1.54342,793400005.0
2005-04-25 22:23:00,1.54358,1.54363,1.54345,1.54345,356500003.0
2005-04-25 22:24:00,1.5434,1.5436,1.54336,1.54353,223000000.0
2005-04-25 22:25:00,1.54357,1.54357,1.54321,1.54321,527599998.0
2005-04-25 22:26:00,1.54332,1.54362,1.54332,1.54355,687600002.0
2005-04-25 22:27:00,1.5434,1.5436,1.54323,1.54345,306800006.0
2005-04-25 22:28:00,1.54352,1.54355,1.54328,1.54328,667299998.0
2005-04-25 22:29:00,1.54333,1.54377,1.54333,1.54377,955699995.0
2005-04-25 22:30:00,1.54362,1.54389,1.54359,1.5438,723899998.0
2005-04-25 22:31:00,1.54347,1.54371,1.54318,1.54342,293599998.0
2005-04-25 22:32:00,1.5433,1.54368,1.5433,1.54368,279599999.0
2005-04-25 22:33:00,1.5436,1.54385,1.54357,1.54385,248999999.0
2005-04-25 22:34:00,1.54385,1.54385,1.54366,1.5437,399400003.0
2005-04-25 22:35:00,1.54373,1.54382,1.54356,1.54364,206799996.0
2005-04-25 22:36:00,1.54376,1.5439,1.54363,1.54365,777899998.0
2005-04-25 22:37:00,1.5435,1.54372,1.54344,1.54367,433100004.0
2005-04-25 22:38:00,1.54365,1.54365,1.5434,1.54348,388699999.0
2005-04-25 22:39:00,1.5436,1.54365,1.54331,1.54347,811199999.0
2005-04-25 22:40:00,1.54333,1.54378,1.54326,1.54355,731000007.0
2005-04-25 22:41:00,1.54349,1.54375,1.54348,1.5437,609399997.0
2005-04-25 22:42:00,1.54351,1.54375,1.5435,1.54357,716000001.0
2005-04-25 22:43:00,1.5435,1.54364,1.54284,1.54348,1275900001.0
2005-04-25 22:44:00,1.5437,1.54373,1.54345,1.54357,290000000.0
2005-04-25 22:45:00,1.54365,1.54365,1.54329,1.54329,198200002.0
2005-04-25 22:46:00,1.54342,1.54361,1.54334,1.54352,297400000.0
2005-04-25 22:47:00,1.54345,1.54358,1.54339,1.5435,147800002.0
2005-04-25 22:48:00,1.54338,1.54355,1.54332,1.54355,440300000.0
2005-04-25 22:49:00,1.5436,1.54365,1.5434,1.5434,622000002.0
2005-04-25 22:50:00,1.54346,1.54358,1.54334,1.54351,170699999.0
2005-04-25 22:51:00,1.54336,1.54355,1.54332,1.54355,373799998.0
2005-04-25 22:52:00,1.54355,1.54355,1.54321,1.54329,298300000.0
2005-04-25 22:53:00,1.54364,1.54364,1.54339,1.54347,335200004.0
2005-04-25 22:54:00,1.54352,1.5437,1.54346,1.54363,450200005.0
2005-04-25 22:55:00,1.5435,1.54365,1.54334,1.54347,273099999.0
2005-04-25 22:56:00,1.54333,1.54353,1.54333,1.54353,130999997.0
2005-04-25 22:57:00,1.54346,1.54353,1.54333,1.54333,353800004.0
2005-04-25 22:58:00,1.54331,1.54362,1.54296,1.54308,321499999.0
2005-04-25 22:59:00,1.5434,1.54352,1.54304,1.54304,503200009.0
2005-04-25 23:00:00,1.54324,1.54334,1.54297,1.54321,187699999.0
2005-04-25 23:01:00,1.54345,1.5436,1.5431,1.54329,368100000.0
2005-04-25 23:02:00,1.5433,1.54378,1.54304,1.54372,250799996.0
2005-04-25 23:03:00,1.54323,1.54364,1.543,1.54364,218000001.0
2005-04-25 23:04:00,1.54319,1.54356,1.54309,1.54351,278800004.0
2005-04-25 23:05:00,1.54347,1.54354,1.54304,1.54335,379099996.0
2005-04-25 23:06:00,1.54337,1.54354,1.54287,1.54329,348300001.0
2005-04-25 23:07:00,1.54335,1.54346,1.54292,1.54293,283599998.0
2005-04-25 23:08:00,1.54303,1.54346,1.54294,1.54303,374400000.0
2005-04-25 23:09:00,1.5434,1.54354,1.54314,1.54327,305799999.0
2005-04-25 23:10:00,1.54355,1.54363,1.54293,1.54318,427100001.0
2005-04-25 23:11:00,1.5433,1.54368,1.5432,1.54343,312899997.0
2005-04-25 23:12:00,1.54363,1.54377,1.54312,1.54336,304600002.0
2005-04-25 23:13:00,1.54321,1.54345,1.54321,1.54327,418699997.0
2005-04-25 23:14:00,1.54339,1.54356,1.54319,1.54339,306200001.0
2005-04-25 23:15:00,1.5429,1.54363,1.5429,1.54332,316400002.0
2005-04-25 23:16:00,1.54301,1.54353,1.54292,1.54322,311000000.0
2005-04-25 23:17:00,1.54328,1.54365,1.54324,1.54336,350800004.0
2005-04-25 23:18:00,1.54382,1.54382,1.54295,1.54306,350900001.0
2005-04-25 23:19:00,1.54343,1.54361,1.54317,1.54327,270800003.0
2005-04-25 23:20:00,1.54298,1.54343,1.54292,1.54337,400200000.0
2005-04-25 23:21:00,1.54306,1.54348,1.54303,1.54313,366299995.0
2005-04-25 23:22:00,1.54338,1.54355,1.54312,1.54324,305599997.0
2005-04-25 23:23:00,1.54334,1.54366,1.5431,1.54366,303099999.0
2005-04-25 23:24:00,1.54353,1.54353,1.54335,1.54335,95900000.0
2005-04-25 23:25:00,1.54349,1.54349,1.54329,1.54329,80100002.0
2005-04-25 23:26:00,1.54358,1.54362,1.54355,1.54355,117400000.0
2005-04-25 23:27:00,1.54365,1.54365,1.5436,1.5436,57200002.0
2005-04-25 23:28:00,1.54362,1.54362,1.54322,1.54322,308900001.0
2005-04-25 23:29:00,1.54321,1.54349,1.54321,1.54349,201300002.0
2005-04-25 23:30:00,1.5434,1.54354,1.54333,1.54333,322099997.0
2005-04-25 23:31:00,1.54333,1.54351,1.54322,1.54338,401500000.0
2005-04-25 23:32:00,1.54345,1.5435,1.54316,1.54333,277399994.0
2005-04-25 23:33:00,1.54309,1.54338,1.54299,1.5433,301900002.0
2005-04-25 23:34:00,1.54355,1.54355,1.5434,1.5434,222900004.0
2005-04-25 23:35:00,1.54303,1.54344,1.54295,1.54338,448900001.0
2005-04-25 23:36:00,1.54349,1.54359,1.54324,1.54338,357000003.0
2005-04-25 23:37:00,1.54335,1.54347,1.54335,1.54343,26400000.0
2005-04-25 23:38:00,1.54342,1.54347,1.54324,1.54325,194300002.0
2005-04-25 23:39:00,1.54334,1.54355,1.54318,1.54352,358799999.0
2005-04-25 23:40:00,1.54338,1.54345,1.54323,1.5434,241799999.0
2005-04-25 23:41:00,1.54345,1.54345,1.5432,1.54328,351000004.0
2005-04-25 23:42:00,1.54338,1.54342,1.54312,1.54312,451199997.0
2005-04-25 23:43:00,1.5433,1.54337,1.54326,1.54336,113600003.0
2005-04-25 23:44:00,1.54315,1.54345,1.54315,1.54337,308000004.0
2005-04-25 23:45:00,1.54306,1.54329,1.54299,1.54321,307799999.0
2005-04-25 23:46:00,1.54319,1.54326,1.54299,1.54314,306300003.0
2005-04-25 23:47:00,1.54323,1.54335,1.54316,1.54328,238200001.0
2005-04-25 23:48:00,1.5431,1.54328,1.54304,1.54315,217799997.0
2005-04-25 23:49:00,1.54327,1.54327,1.54302,1.54302,129300003.0
2005-04-25 23:50:00,1.5433,1.54335,1.5432,1.54328,108700003.0
2005-04-25 23:51:00,1.54324,1.54324,1.54303,1.54312,252300002.0
2005-04-25 23:52:00,1.54315,1.54315,1.54279,1.54296,182200005.0
2005-04-25 23:53:00,1.54281,1.54307,1.54267,1.54298,288200001.0
2005-04-25 23:54:00,1.54296,1.54317,1.54282,1.54301,149399999.0
2005-04-25 23:55:00,1.54282,1.54303,1.54265,1.54294,328700001.0
2005-04-25 23:56:00,1.54307,1.54307,1.54295,1.54295,20000000.0
2005-04-25 23:57:00,1.54257,1.54308,1.54257,1.54285,372200002.0
2005-04-25 23:58:00,1.54305,1.5431,1.54292,1.54298,103800000.0
2005-04-25 23:59:00,1.54302,1.54315,1.54302,1.54315,123700002.0
2005-04-26 00:00:00,1.54297,1.5431,1.54295,1.543,245700000.0
2005-04-26 00:01:00,1.5429,1.54305,1.5429,1.54305,63900000.0
2005-04-26 00:02:00,1.54285,1.54312,1.54266,1.54286,191599996.0
2005-04-26 00:03:00,1.54306,1.54315,1.54306,1.54315,93500003.0
2005-04-26 00:04:00,1.54253,1.54316,1.54239,1.54297,325899999.0
2005-04-26 00:05:00,1.543,1.54315,1.54297,1.54315,201999999.0
2005-04-26 00:06:00,1.54305,1.5431,1.54254,1.54258,541900002.0
2005-04-26 00:07:00,1.54292,1.54315,1.54287,1.54315,258800001.0
2005-04-26 00:08:00,1.54307,1.5431,1.54296,1.54299,99400000.0
2005-04-26 00:09:00,1.54312,1.5432,1.54298,1.54309,173100001.0
2005-04-26 00:10:00,1.54301,1.54316,1.54298,1.54316,153199999.0
2005-04-26 00:11:00,1.54329,1.54348,1.54324,1.5434,197299998.0
2005-04-26 00:12:00,1.54336,1.54344,1.54313,1.54344,342200000.0
2005-04-26 00:13:00,1.54311,1.54341,1.54303,1.54322,576300007.0
2005-04-26 00:14:00,1.54348,1.5435,1.54336,1.5434,170499998.0
2005-04-26 00:15:00,1.5434,1.5435,1.5434,1.5435,47600000.0
2005-04-26 00:16:00,1.54332,1.54345,1.54317,1.54322,327999996.0
2005-04-26 00:17:00,1.5435,1.54358,1.54327,1.54339,285100003.0
2005-04-26 00:18:00,1.54303,1.54344,1.54303,1.5434,407599998.0
2005-04-26 00:19:00,1.5435,1.54355,1.5435,1.54355,14400000.0
2005-04-26 00:20:00,1.54253,1.54336,1.54239,1.54295,344600001.0
2005-04-26 00:21:00,1.5435,1.54355,1.5433,1.5433,245399999.0
2005-04-26 00:22:00,1.5434,1.54368,1.5434,1.54352,243500003.0
2005-04-26 00:23:00,1.54345,1.54357,1.54338,1.54349,86800000.0
2005-04-26 00:24:00,1.54345,1.54361,1.54312,1.54312,318100001.0
2005-04-26 00:25:00,1.54304,1.54348,1.54298,1.54347,223499999.0
2005-04-26 00:26:00,1.54325,1.54346,1.54316,1.54316,255099998.0
2005-04-26 00:27:00,1.54332,1.54351,1.54305,1.54307,332099996.0
2005-04-26 00:28:00,1.54331,1.54346,1.54303,1.54335,348900003.0
2005-04-26 00:29:00,1.54305,1.54344,1.54305,1.54326,329100003.0
2005-04-26 00:30:00,1.54347,1.54359,1.54315,1.54324,277400002.0
2005-04-26 00:31:00,1.54334,1.54351,1.54292,1.54292,377499999.0
2005-04-26 00:32:00,1.54302,1.5433,1.54288,1.54288,283200001.0
2005-04-26 00:33:00,1.54287,1.54327,1.54287,1.543,272600000.0
2005-04-26 00:34:00,1.54315,1.54359,1.54305,1.54312,282300005.0
2005-04-26 00:35:00,1.5434,1.5435,1.5434,1.5435,16000000.0
2005-04-26 00:36:00,1.54347,1.54355,1.54328,1.54353,337500005.0
2005-04-26 00:37:00,1.54312,1.54367,1.54312,1.5434,286700000.0
2005-04-26 00:38:00,1.54346,1.54353,1.54346,1.54353,86299999.0
2005-04-26 00:39:00,1.54328,1.5435,1.54309,1.54333,258200004.0
2005-04-26 00:40:00,1.54348,1.54355,1.5434,1.5435,173299998.0
2005-04-26 00:41:00,1.54355,1.54355,1.54342,1.54342,68100000.0
2005-04-26 00:42:00,1.54318,1.54339,1.54305,1.54329,343000002.0
2005-04-26 00:43:00,1.54323,1.54351,1.54304,1.54321,195900000.0
2005-04-26 00:44:00,1.54349,1.54358,1.5431,1.54331,302599996.0
2005-04-26 00:45:00,1.54288,1.5433,1.54272,1.54305,161700001.0
2005-04-26 00:46:00,1.5429,1.54346,1.5428,1.54328,258299999.0
2005-04-26 00:47:00,1.5434,1.54364,1.54335,1.54338,430500005.0
2005-04-26 00:48:00,1.54347,1.54355,1.54339,1.54349,318100000.0
2005-04-26 00:49:00,1.54346,1.54347,1.54328,1.54329,175299999.0
2005-04-26 00:50:00,1.54341,1.54352,1.54326,1.54344,276800002.0
2005-04-26 00:51:00,1.5432,1.54355,1.5432,1.54355,190500003.0
2005-04-26 00:52:00,1.54318,1.54365,1.54306,1.54365,366000006.0
2005-04-26 00:53:00,1.54333,1.54349,1.54328,1.54338,210000000.0
2005-04-26 00:54:00,1.54342,1.54359,1.54342,1.54359,195500004.0
2005-04-26 00:55:00,1.5436,1.54368,1.54346,1.54356,278100000.0
2005-04-26 00:56:00,1.54364,1.54371,1.54345,1.54368,355999999.0
2005-04-26 00:57:00,1.54363,1.54375,1.54348,1.54356,344800002.0
2005-04-26 00:58:00,1.5437,1.5439,1.54357,1.5438,247700004.0
2005-04-26 00:59:00,1.54367,1.54386,1.54354,1.54372,83899998.0
2005-04-26 01:00:00,1.5438,1.54395,1.54369,1.54379,413100001.0
2005-04-26 01:01:00,1.54376,1.54403,1.54364,1.544,321500002.0
2005-04-26 01:02:00,1.5438,1.54395,1.54379,1.54395,169299999.0
2005-04-26 01:03:00,1.54365,1.54378,1.54351,1.54376,351900006.0
2005-04-26 01:04:00,1.54367,1.54378,1.54356,1.54375,351700002.0
2005-04-26 01:05:00,1.54361,1.54375,1.54356,1.54356,285500003.0
2005-04-26 01:06:00,1.54359,1.54372,1.54345,1.54358,325800002.0
2005-04-26 01:07:00,1.54352,1.54364,1.5434,1.54346,414900004.0
2005-04-26 01:08:00,1.54342,1.54368,1.5434,1.54368,192699998.0
2005-04-26 01:09:00,1.54364,1.54375,1.5436,1.54375,136299999.0
2005-04-26 01:10:00,1.54372,1.54372,1.54354,1.54356,205899998.0
2005-04-26 01:11:00,1.54363,1.5437,1.54348,1.54354,374000001.0
2005-04-26 01:12:00,1.54354,1.54357,1.54319,1.54319,250900002.0
2005-04-26 01:13:00,1.54323,1.54339,1.54312,1.5433,162500002.0
2005-04-26 01:14:00,1.54328,1.54342,1.54326,1.54337,324699998.0
2005-04-26 01:15:00,1.54338,1.54344,1.54327,1.5433,333399999.0
2005-04-26 01:16:00,1.54323,1.54348,1.54323,1.54332,260699998.0
2005-04-26 01:17:00,1.54335,1.54353,1.54302,1.5433,401100001.0
2005-04-26 01:18:00,1.54299,1.54333,1.54299,1.5431,344000010.0
2005-04-26 01:19:00,1.54348,1.54355,1.54332,1.5435,259499995.0
2005-04-26 01:20:00,1.54347,1.54347,1.54322,1.54325,201000004.0
2005-04-26 01:21:00,1.54326,1.54339,1.54306,1.54308,227899997.0
2005-04-26 01:22:00,1.54345,1.54345,1.5434,1.5434,67100000.0
2005-04-26 01:23:00,1.5433,1.5434,1.5433,1.5434,14500000.0
2005-04-26 01:24:00,1.54323,1.54353,1.5431,1.54353,292999998.0
2005-04-26 01:25:00,1.5433,1.5433,1.5431,1.5431,10900000.0
2005-04-26 01:26:00,1.54323,1.54345,1.54308,1.54322,293900000.0
2005-04-26 01:27:00,1.54321,1.5434,1.5432,1.5434,458500000.0
2005-04-26 01:28:00,1.5434,1.54345,1.5433,1.54337,111299998.0
2005-04-26 01:29:00,1.54344,1.54348,1.54326,1.54339,240600000.0
2005-04-26 01:30:00,1.5432,1.54345,1.54311,1.5434,416600007.0
2005-04-26 01:31:00,1.5435,1.5435,1.54335,1.54335,34100000.0
2005-04-26 01:32:00,1.54309,1.54344,1.54294,1.54344,351900005.0
2005-04-26 01:33:00,1.5434,1.5435,1.5434,1.5435,41600000.0
2005-04-26 01:34:00,1.5434,1.54355,1.54321,1.54347,302099996.0
2005-04-26 01:35:00,1.54345,1.54353,1.54295,1.54328,332499998.0
2005-04-26 01:36:00,1.54325,1.54346,1.54325,1.54346,171599999.0
2005-04-26 01:37:00,1.54347,1.54355,1.54335,1.5434,207000002.0
2005-04-26 01:38:00,1.54355,1.54358,1.54339,1.54354,412100001.0
2005-04-26 01:39:00,1.54325,1.54345,1.5432,1.5434,274500002.0
2005-04-26 01:40:00,1.5435,1.5435,1.5434,1.5434,22399999.0
2005-04-26 01:41:00,1.54347,1.54355,1.54335,1.5435,258200001.0
2005-04-26 01:42:00,1.54336,1.54359,1.54328,1.54342,370600003.0
2005-04-26 01:43:00,1.54348,1.54355,1.5434,1.5435,107100002.0
2005-04-26 01:44:00,1.54353,1.54353,1.5434,1.54341,162200000.0
2005-04-26 01:45:00,1.54345,1.54354,1.54328,1.54354,278600002.0
2005-04-26 01:46:00,1.5435,1.54358,1.54336,1.54353,321000000.0
2005-04-26 01:47:00,1.54372,1.54379,1.54354,1.54369,328100006.0
2005-04-26 01:48:00,1.54355,1.54358,1.54339,1.54339,345500004.0
2005-04-26 01:49:00,1.54351,1.54364,1.54338,1.54359,351300003.0
2005-04-26 01:50:00,1.5436,1.5436,1.54324,1.54337,248099997.0
2005-04-26 01:51:00,1.54346,1.54346,1.54321,1.5434,190800001.0
2005-04-26 01:52:00,1.54337,1.54353,1.54329,1.54346,206500000.0
2005-04-26 01:53:00,1.54351,1.54351,1.5433,1.54334,290800003.0
2005-04-26 01:54:00,1.54347,1.5435,1.5433,1.54348,390000002.0
2005-04-26 01:55:00,1.54346,1.54346,1.54318,1.54328,335600004.0
2005-04-26 01:56:00,1.54333,1.54354,1.54331,1.54349,424400000.0
2005-04-26 01:57:00,1.54347,1.54347,1.54324,1.54342,193299997.0
2005-04-26 01:58:00,1.54332,1.54349,1.54323,1.54341,275300004.0
2005-04-26 01:59:00,1.54334,1.54355,1.54334,1.54355,165600002.0
2005-04-26 02:00:00,1.54348,1.54353,1.54328,1.54331,246200002.0
2005-04-26 02:01:00,1.5434,1.54351,1.54323,1.54351,409899998.0
2005-04-26 02:02:00,1.54348,1.54355,1.54332,1.5434,405800003.0
2005-04-26 02:03:00,1.54348,1.54355,1.54336,1.54348,352299996.0
2005-04-26 02:04:00,1.54346,1.54346,1.54299,1.54314,386499999.0
2005-04-26 02:05:00,1.54309,1.54332,1.54305,1.54306,308999999.0
2005-04-26 02:06:00,1.54321,1.54335,1.54321,1.54335,198200000.0
2005-04-26 02:07:00,1.54305,1.54328,1.54264,1.5432,403099997.0
2005-04-26 02:08:00,1.54335,1.54335,1.543,1.543,166600000.0
2005-04-26 02:09:00,1.54338,1.54338,1.54322,1.54323,199100001.0
2005-04-26 02:10:00,1.54327,1.54336,1.54317,1.54335,268100003.0
2005-04-26 02:11:00,1.54337,1.54337,1.54306,1.54315,306600005.0
2005-04-26 02:12:00,1.54312,1.54339,1.54262,1.54303,246400000.0
2005-04-26 02:13:00,1.54323,1.54339,1.54323,1.54339,128199999.0
2005-04-26 02:14:00,1.54334,1.5435,1.54308,1.54326,368499995.0
2005-04-26 02:15:00,1.5433,1.54345,1.54323,1.54335,255300004.0
2005-04-26 02:16:00,1.54339,1.54341,1.54325,1.54325,52800000.0
2005-04-26 02:17:00,1.5434,1.54349,1.54322,1.54324,323400001.0
2005-04-26 02:18:00,1.5434,1.5434,1.5433,1.5433,138500002.0
2005-04-26 02:19:00,1.54346,1.54348,1.54346,1.54348,64700001.0
2005-04-26 02:20:00,1.54338,1.54349,1.54322,1.54331,314299999.0
2005-04-26 02:21:00,1.5432,1.54341,1.5432,1.54341,416699999.0
2005-04-26 02:22:00,1.5433,1.54348,1.54264,1.54276,319200003.0
2005-04-26 02:23:00,1.54345,1.54345,1.54322,1.54328,289500004.0
2005-04-26 02:24:00,1.54334,1.54348,1.54322,1.54348,271499999.0
2005-04-26 02:25:00,1.54337,1.54347,1.54309,1.54309,237300001.0
2005-04-26 02:26:00,1.5433,1.5434,1.5433,1.5434,135900002.0
2005-04-26 02:27:00,1.54332,1.54342,1.54306,1.54319,186100001.0
2005-04-26 02:28:00,1.54306,1.54342,1.54306,1.54325,234299999.0
2005-04-26 02:29:00,1.54311,1.54341,1.54309,1.54341,277300002.0
2005-04-26 02:30:00,1.5433,1.54345,1.5431,1.54335,232400001.0
2005-04-26 02:31:00,1.5433,1.5434,1.5433,1.5434,87000000.0
2005-04-26 02:32:00,1.54303,1.54315,1.54283,1.54287,313300000.0
2005-04-26 02:33:00,1.5433,1.5434,1.5433,1.5434,10400000.0
2005-04-26 02:34:00,1.54332,1.54354,1.54328,1.54347,383200000.0
2005-04-26 02:35:00,1.54332,1.54341,1.54288,1.54326,386699999.0
2005-04-26 02:36:00,1.54345,1.54345,1.54314,1.54314,88800000.0
2005-04-26 02:37:00,1.54323,1.54347,1.54323,1.54342,387899997.0
2005-04-26 02:38:00,1.5434,1.5436,1.54335,1.54346,169399998.0
2005-04-26 02:39:00,1.5434,1.5435,1.5434,1.5435,39900000.0
2005-04-26 02:40:00,1.54354,1.54357,1.54354,1.54357,12800000.0
2005-04-26 02:41:00,1.54327,1.54347,1.54309,1.54313,343599996.0
2005-04-26 02:42:00,1.5435,1.54355,1.54332,1.54339,284999999.0
2005-04-26 02:43:00,1.54313,1.54348,1.54313,1.54328,263100000.0
2005-04-26 02:44:00,1.5434,1.54355,1.5434,1.54355,128799996.0
2005-04-26 02:45:00,1.5435,1.54355,1.54342,1.54348,53500000.0
2005-04-26 02:46:00,1.54329,1.54346,1.54317,1.54334,359400004.0
2005-04-26 02:47:00,1.5433,1.54355,1.54329,1.54355,382700004.0
2005-04-26 02:48:00,1.54354,1.54362,1.54336,1.54341,342200000.0
2005-04-26 02:49:00,1.54336,1.54348,1.54336,1.54348,26100000.0
2005-04-26 02:50:00,1.5431,1.54362,1.543,1.54351,369099998.0
2005-04-26 02:51:00,1.54355,1.54355,1.54337,1.54342,269400000.0
2005-04-26 02:52:00,1.54298,1.54353,1.54298,1.54336,218800000.0
2005-04-26 02:53:00,1.54355,1.54355,1.54335,1.5434,218200004.0
2005-04-26 02:54:00,1.54342,1.54355,1.54342,1.54355,138300001.0
2005-04-26 02:55:00,1.5434,1.5434,1.54301,1.54301,115700000.0
2005-04-26 02:56:00,1.54298,1.5432,1.54281,1.5431,249700003.0
2005-04-26 02:57:00,1.54311,1.54311,1.54276,1.54286,227800000.0
2005-04-26 02:58:00,1.54299,1.54308,1.54291,1.54305,205499999.0
2005-04-26 02:59:00,1.54301,1.54315,1.54301,1.5431,292300002.0
2005-04-26 03:00:00,1.54295,1.54318,1.54295,1.54308,405200003.0
2005-04-26 03:01:00,1.54327,1.54335,1.54314,1.54322,366400005.0
2005-04-26 03:02:00,1.54325,1.54335,1.54298,1.54298,300299996.0
2005-04-26 03:03:00,1.54335,1.54335,1.54313,1.54313,85400002.0
2005-04-26 03:04:00,1.54325,1.54342,1.54316,1.54316,215899996.0
2005-04-26 03:05:00,1.54317,1.54333,1.54315,1.54315,145400002.0
2005-04-26 03:06:00,1.54313,1.5433,1.543,1.54307,244800001.0
2005-04-26 03:07:00,1.54309,1.54328,1.54309,1.54328,171300003.0
2005-04-26 03:08:00,1.5433,1.54335,1.54318,1.54319,387000003.0
2005-04-26 03:09:00,1.5433,1.5433,1.54313,1.54316,170200005.0
2005-04-26 03:10:00,1.54315,1.54333,1.54304,1.54322,160399999.0
2005-04-26 03:11:00,1.54268,1.54322,1.54255,1.54282,374999999.0
2005-04-26 03:12:00,1.54318,1.54337,1.54306,1.54337,291099999.0
2005-04-26 03:13:00,1.54278,1.54313,1.54271,1.54303,363300000.0
2005-04-26 03:14:00,1.54313,1.54338,1.54313,1.54335,134300001.0
2005-04-26 03:15:00,1.54328,1.54328,1.54316,1.54316,7100000.0
2005-04-26 03:16:00,1.54327,1.54335,1.54293,1.54293,176999998.0
2005-04-26 03:17:00,1.54303,1.54342,1.54297,1.54303,332699999.0
2005-04-26 03:18:00,1.5432,1.5432,1.54306,1.5431,278700002.0
2005-04-26 03:19:00,1.54327,1.54329,1.54316,1.54322,290600002.0
2005-04-26 03:20:00,1.54317,1.54335,1.54317,1.54335,78000001.0
2005-04-26 03:21:00,1.5432,1.5433,1.5432,1.5433,11000000.0
2005-04-26 03:22:00,1.54335,1.54335,1.5433,1.5433,68700001.0
2005-04-26 03:23:00,1.5432,1.54323,1.54302,1.54302,182100000.0
2005-04-26 03:24:00,1.54282,1.5431,1.5428,1.5429,311000003.0
2005-04-26 03:25:00,1.54314,1.54331,1.54314,1.54324,139000003.0
2005-04-26 03:26:00,1.54301,1.54316,1.54277,1.543,385300001.0
2005-04-26 03:27:00,1.5432,1.5433,1.5432,1.5433,135299997.0
2005-04-26 03:28:00,1.54329,1.54335,1.54326,1.54333,204400002.0
2005-04-26 03:29:00,1.54325,1.54338,1.54315,1.54331,44700000.0
2005-04-26 03:30:00,1.54313,1.54323,1.54307,1.54307,218399999.0
2005-04-26 03:31:00,1.54333,1.54333,1.54316,1.54325,157400000.0
2005-04-26 03:32:00,1.54323,1.54338,1.5431,1.54328,227099999.0
2005-04-26 03:33:00,1.54317,1.54335,1.54316,1.54333,233299996.0
2005-04-26 03:34:00,1.54322,1.54324,1.54277,1.54306,564100002.0
2005-04-26 03:35:00,1.54328,1.54332,1.54309,1.54332,337699995.0
2005-04-26 03:36:00,1.54323,1.54331,1.54317,1.54324,93600000.0
2005-04-26 03:37:00,1.54315,1.54335,1.54285,1.54297,405799995.0
2005-04-26 03:38:00,1.54318,1.54325,1.54312,1.5432,84800001.0
2005-04-26 03:39:00,1.54319,1.54331,1.54309,1.54321,36700000.0
2005-04-26 03:40:00,1.54326,1.54335,1.54305,1.54325,229600004.0
2005-04-26 03:41:00,1.54321,1.54335,1.54305,1.54327,298599998.0
2005-04-26 03:42:00,1.5433,1.54335,1.54312,1.5432,327799998.0
2005-04-26 03:43:00,1.54338,1.54358,1.54262,1.54265,291899998.0
2005-04-26 03:44:00,1.54317,1.54335,1.54317,1.54335,80700000.0
2005-04-26 03:45:00,1.54335,1.54335,1.54314,1.54319,552099997.0
2005-04-26 03:46:00,1.54308,1.54363,1.54291,1.54347,262999999.0
2005-04-26 03:47:00,1.54328,1.54335,1.54316,1.54327,211399996.0
2005-04-26 03:48:00,1.54327,1.54335,1.54313,1.54325,186000000.0
2005-04-26 03:49:00,1.54325,1.5433,1.54312,1.54318,105500001.0
2005-04-26 03:50:00,1.5433,1.54335,1.5432,1.54328,107100001.0
2005-04-26 03:51:00,1.54323,1.54337,1.54323,1.5433,217199999.0
2005-04-26 03:52:00,1.54316,1.5433,1.5431,1.54325,163000001.0
2005-04-26 03:53:00,1.54352,1.54357,1.54292,1.54292,195900007.0
2005-04-26 03:54:00,1.5433,1.54335,1.5433,1.54335,12800000.0
2005-04-26 03:55:00,1.54306,1.54323,1.54306,1.54323,6000000.0
2005-04-26 03:56:00,1.5431,1.54335,1.5431,1.54335,242199998.0
2005-04-26 03:57:00,1.54304,1.5433,1.5429,1.54313,359700001.0
2005-04-26 03:58:00,1.5433,1.54338,1.54312,1.54312,259100000.0
2005-04-26 03:59:00,1.54308,1.5433,1.54307,1.5433,237199997.0
2005-04-26 04:00:00,1.54333,1.54341,1.54327,1.54334,78399998.0
2005-04-26 04:01:00,1.54313,1.54332,1.54297,1.54302,285499999.0
2005-04-26 04:02:00,1.5433,1.54338,1.54322,1.5433,230199999.0
2005-04-26 04:03:00,1.54313,1.54338,1.5431,1.54325,462500003.0
2005-04-26 04:04:00,1.54297,1.54321,1.54293,1.54314,375100000.0
2005-04-26 04:05:00,1.5433,1.54338,1.54318,1.54333,152899999.0
2005-04-26 04:06:00,1.54332,1.54341,1.54325,1.54333,471699995.0
2005-04-26 04:07:00,1.5433,1.54335,1.54305,1.54335,443100005.0
2005-04-26 04:08:00,1.54322,1.54324,1.54282,1.54311,249099994.0
2005-04-26 04:09:00,1.54297,1.54335,1.54297,1.5433,235500001.0
2005-04-26 04:10:00,1.54339,1.54354,1.54293,1.54322,486600008.0
2005-04-26 04:11:00,1.5433,1.54335,1.54309,1.54309,485100000.0
2005-04-26 04:12:00,1.54275,1.54338,1.54259,1.54288,423399999.0
2005-04-26 04:13:00,1.54332,1.54345,1.54322,1.54327,209100004.0
2005-04-26 04:14:00,1.54319,1.54335,1.54293,1.54294,305100003.0
2005-04-26 04:15:00,1.5434,1.54345,1.5434,1.54345,71900002.0
2005-04-26 04:16:00,1.54337,1.54348,1.54318,1.5434,244599998.0
2005-04-26 04:17:00,1.54338,1.54344,1.54324,1.54332,230900001.0
2005-04-26 04:18:00,1.54325,1.54331,1.54291,1.54323,201100002.0
2005-04-26 04:19:00,1.54321,1.54346,1.54321,1.54337,279100004.0
2005-04-26 04:20:00,1.54343,1.54343,1.54315,1.54315,70300002.0
2005-04-26 04:21:00,1.54335,1.54348,1.54325,1.54335,269900004.0
2005-04-26 04:22:00,1.54253,1.54339,1.54234,1.54321,267400001.0
2005-04-26 04:23:00,1.54335,1.54345,1.5432,1.5433,357900000.0
2005-04-26 04:24:00,1.5433,1.54345,1.54326,1.5434,279700001.0
2005-04-26 04:25:00,1.54345,1.54345,1.54316,1.54323,254600002.0
2005-04-26 04:26:00,1.54282,1.5434,1.54277,1.54318,359200004.0
2005-04-26 04:27:00,1.5434,1.54345,1.5434,1.54345,66700000.0
2005-04-26 04:28:00,1.54327,1.54345,1.54327,1.54345,112599998.0
2005-04-26 04:29:00,1.54349,1.54358,1.54335,1.54358,200100002.0
2005-04-26 04:30:00,1.54346,1.54359,1.54336,1.54343,199900003.0
2005-04-26 04:31:00,1.54351,1.54367,1.54351,1.54367,43100000.0
2005-04-26 04:32:00,1.54325,1.54343,1.5431,1.54343,268699998.0
2005-04-26 04:33:00,1.54363,1.54372,1.54345,1.54362,373499999.0
2005-04-26 04:34:00,1.5435,1.54369,1.54326,1.54336,435899996.0
2005-04-26 04:35:00,1.54363,1.54363,1.54332,1.5435,183800000.0
2005-04-26 04:36:00,1.5436,1.54365,1.5436,1.54365,67100000.0
2005-04-26 04:37:00,1.54367,1.54367,1.54341,1.54344,295600000.0
2005-04-26 04:38:00,1.5436,1.54365,1.54349,1.54358,303000000.0
2005-04-26 04:39:00,1.54348,1.54374,1.54341,1.54361,163100002.0
2005-04-26 04:40:00,1.54358,1.54365,1.54346,1.54358,159400000.0
2005-04-26 04:41:00,1.54348,1.5436,1.54341,1.54355,79900002.0
2005-04-26 04:42:00,1.54362,1.54369,1.54331,1.54336,414000001.0
2005-04-26 04:43:00,1.54352,1.54359,1.54303,1.54324,357700002.0
2005-04-26 04:44:00,1.54343,1.54343,1.54318,1.54318,147100003.0
2005-04-26 04:45:00,1.54325,1.54356,1.54303,1.54356,363900003.0
2005-04-26 04:46:00,1.5433,1.5433,1.5432,1.5432,59100000.0
2005-04-26 04:47:00,1.5434,1.54374,1.54325,1.54359,347399996.0
2005-04-26 04:48:00,1.54332,1.54332,1.54308,1.54313,228899998.0
2005-04-26 04:49:00,1.54338,1.54338,1.54312,1.54318,479999999.0
2005-04-26 04:50:00,1.54319,1.54338,1.54304,1.54328,230800001.0
2005-04-26 04:51:00,1.5435,1.5435,1.5434,1.5434,64700002.0
2005-04-26 04:52:00,1.54367,1.54367,1.5431,1.54318,312299999.0
2005-04-26 04:53:00,1.54318,1.54341,1.54313,1.54317,379700000.0
2005-04-26 04:54:00,1.54318,1.5433,1.54307,1.54322,275599999.0
2005-04-26 04:55:00,1.54285,1.54331,1.54282,1.54302,577699999.0
2005-04-26 04:56:00,1.54328,1.54342,1.54313,1.5434,349200001.0
2005-04-26 04:57:00,1.54318,1.54347,1.54301,1.54336,279500000.0
2005-04-26 04:58:00,1.54347,1.54352,1.54332,1.54338,519000004.0
2005-04-26 04:59:00,1.5433,1.54355,1.5433,1.54336,201499997.0
2005-04-26 05:00:00,1.54325,1.54356,1.54313,1.5435,168199998.0
2005-04-26 05:01:00,1.54331,1.54343,1.54317,1.5433,273899997.0
2005-04-26 05:02:00,1.5432,1.54349,1.5432,1.54348,273700004.0
2005-04-26 05:03:00,1.5435,1.54358,1.54338,1.54351,224300001.0
2005-04-26 05:04:00,1.54352,1.5436,1.54329,1.54339,313000003.0
2005-04-26 05:05:00,1.54348,1.54358,1.54339,1.5435,188600002.0
2005-04-26 05:06:00,1.54352,1.54367,1.54345,1.54346,308899997.0
2005-04-26 05:07:00,1.54332,1.54346,1.54319,1.54338,331199998.0
2005-04-26 05:08:00,1.54335,1.54355,1.54333,1.54338,318999999.0
2005-04-26 05:09:00,1.54307,1.54356,1.54305,1.54339,392599998.0
2005-04-26 05:10:00,1.54339,1.5435,1.54335,1.54347,86300001.0
2005-04-26 05:11:00,1.54315,1.54343,1.543,1.54318,173900001.0
2005-04-26 05:12:00,1.54337,1.54363,1.54335,1.54363,323399999.0
2005-04-26 05:13:00,1.54312,1.54366,1.54302,1.54366,235200001.0
2005-04-26 05:14:00,1.5436,1.54367,1.54349,1.54349,247000000.0
2005-04-26 05:15:00,1.54358,1.54358,1.54345,1.54345,1600000.0
2005-04-26 05:16:00,1.54331,1.54365,1.54318,1.54343,219699999.0
2005-04-26 05:17:00,1.54358,1.54365,1.54352,1.54352,127299999.0
2005-04-26 05:18:00,1.54344,1.54368,1.54332,1.5434,433199996.0
2005-04-26 05:19:00,1.54353,1.54353,1.54336,1.54336,57499999.0
2005-04-26 05:20:00,1.54353,1.54369,1.54353,1.54369,67799998.0
2005-04-26 05:21:00,1.54351,1.54368,1.54339,1.54359,303699999.0
2005-04-26 05:22:00,1.54366,1.5437,1.54354,1.54358,326800006.0
2005-04-26 05:23:00,1.54352,1.54368,1.54348,1.54354,250300001.0
2005-04-26 05:24:00,1.54298,1.54385,1.54294,1.54372,215499997.0
2005-04-26 05:25:00,1.54358,1.54365,1.54341,1.54348,271000001.0
2005-04-26 05:26:00,1.54352,1.54365,1.54352,1.54365,50400000.0
2005-04-26 05:27:00,1.54353,1.54365,1.54341,1.54344,499899992.0
2005-04-26 05:28:00,1.5433,1.54364,1.54306,1.54345,262500002.0
2005-04-26 05:29:00,1.5436,1.54365,1.54352,1.54358,61500000.0
2005-04-26 05:30:00,1.5435,1.5436,1.5435,1.5436,17600000.0
2005-04-26 05:31:00,1.54365,1.54365,1.5436,1.5436,82200002.0
2005-04-26 05:32:00,1.54363,1.54389,1.54355,1.5437,308199998.0
2005-04-26 05:33:00,1.54373,1.54387,1.54358,1.54378,352200001.0
2005-04-26 05:34:00,1.54376,1.54402,1.54335,1.54385,465299998.0
2005-04-26 05:35:00,1.54366,1.54396,1.54366,1.54383,129200000.0
2005-04-26 05:36:00,1.54393,1.54422,1.54393,1.54417,275900002.0
2005-04-26 05:37:00,1.54394,1.54404,1.5435,1.54378,326100002.0
2005-04-26 05:38:00,1.54395,1.54398,1.54395,1.54398,83200001.0
2005-04-26 05:39:00,1.54383,1.54395,1.5437,1.54375,268500001.0
2005-04-26 05:40:00,1.54387,1.54395,1.54371,1.54385,121400001.0
2005-04-26 05:41:00,1.54369,1.54393,1.54369,1.54386,283300001.0
2005-04-26 05:42:00,1.54365,1.54386,1.54334,1.54337,360199996.0
2005-04-26 05:43:00,1.54373,1.54398,1.54373,1.54395,303699999.0
2005-04-26 05:44:00,1.54392,1.54392,1.54368,1.54368,60700000.0
2005-04-26 05:45:00,1.54374,1.54391,1.54374,1.54382,160600000.0
2005-04-26 05:46:00,1.54342,1.54386,1.54326,1.5437,303999998.0
2005-04-26 05:47:00,1.54387,1.54393,1.5436,1.54377,439600004.0
2005-04-26 05:48:00,1.5439,1.54391,1.54366,1.54366,426900005.0
2005-04-26 05:49:00,1.54361,1.54373,1.54344,1.54361,556600006.0
2005-04-26 05:50:00,1.54371,1.54371,1.54342,1.54349,268800003.0
2005-04-26 05:51:00,1.54362,1.54372,1.54351,1.54354,291600002.0
2005-04-26 05:52:00,1.54344,1.54365,1.54342,1.5436,299600001.0
2005-04-26 05:53:00,1.54345,1.54357,1.54328,1.54341,479199999.0
2005-04-26 05:54:00,1.5434,1.54361,1.54326,1.54337,332699998.0
2005-04-26 05:55:00,1.54345,1.54352,1.54328,1.54334,361499995.0
2005-04-26 05:56:00,1.54336,1.54362,1.54336,1.54345,243900001.0
2005-04-26 05:57:00,1.54354,1.5438,1.54347,1.54372,348899998.0
2005-04-26 05:58:00,1.54385,1.5439,1.54373,1.54374,148600000.0
2005-04-26 05:59:00,1.54395,1.54395,1.54377,1.5438,386500003.0
2005-04-26 06:00:00,1.54389,1.54389,1.54362,1.5438,127200000.0
2005-04-26 06:01:00,1.54385,1.54388,1.54365,1.54367,463200004.0
2005-04-26 06:02:00,1.54382,1.54386,1.54372,1.54372,212399996.0
2005-04-26 06:03:00,1.54369,1.54381,1.54368,1.54378,277599999.0
2005-04-26 06:04:00,1.54368,1.54375,1.54355,1.54359,251600004.0
2005-04-26 06:05:00,1.54371,1.54371,1.54348,1.54355,283500000.0
2005-04-26 06:06:00,1.54361,1.54371,1.54344,1.54351,413899997.0
2005-04-26 06:07:00,1.54345,1.54362,1.54332,1.54338,205600001.0
2005-04-26 06:08:00,1.54354,1.54368,1.54334,1.5435,264100003.0
2005-04-26 06:09:00,1.54357,1.54364,1.54344,1.54363,423100000.0
2005-04-26 06:10:00,1.54349,1.54369,1.54344,1.54369,259600002.0
2005-04-26 06:11:00,1.54382,1.54382,1.54351,1.54359,268099997.0
2005-04-26 06:12:00,1.54365,1.54375,1.54351,1.54368,207899996.0
2005-04-26 06:13:00,1.54363,1.54377,1.54363,1.54377,253200001.0
2005-04-26 06:14:00,1.54383,1.54383,1.54361,1.54367,194100000.0
2005-04-26 06:15:00,1.54376,1.544,1.54376,1.544,176400002.0
2005-04-26 06:16:00,1.54388,1.544,1.54369,1.54385,333800000.0
2005-04-26 06:17:00,1.54401,1.54409,1.54389,1.54398,316000004.0
2005-04-26 06:18:00,1.5439,1.54396,1.54377,1.54378,128999999.0
2005-04-26 06:19:00,1.54372,1.54386,1.5436,1.54373,290000001.0
2005-04-26 06:20:00,1.54383,1.54383,1.54359,1.54362,211500002.0
2005-04-26 06:21:00,1.54349,1.54368,1.54332,1.54355,252700002.0
2005-04-26 06:22:00,1.54355,1.54362,1.54337,1.54343,260300004.0
2005-04-26 06:23:00,1.5436,1.5436,1.54318,1.54338,519800001.0
2005-04-26 06:24:00,1.54339,1.54363,1.54336,1.54363,168200001.0
2005-04-26 06:25:00,1.54352,1.54365,1.54337,1.54347,281600001.0
2005-04-26 06:26:00,1.5435,1.54357,1.54322,1.54347,242800000.0
2005-04-26 06:27:00,1.54353,1.54353,1.54339,1.54348,332200001.0
2005-04-26 06:28:00,1.5435,1.54359,1.5434,1.54356,296999999.0
2005-04-26 06:29:00,1.54327,1.5436,1.54327,1.5435,230400000.0
2005-04-26 06:30:00,1.54347,1.54347,1.54334,1.54334,27200000.0
2005-04-26 06:31:00,1.54345,1.54357,1.5434,1.54356,384200001.0
2005-04-26 06:32:00,1.54365,1.54374,1.54357,1.54359,200100002.0
2005-04-26 06:33:00,1.54352,1.54365,1.54352,1.54362,92799999.0
2005-04-26 06:34:00,1.54351,1.54361,1.54339,1.54355,220900000.0
2005-04-26 06:35:00,1.54357,1.54364,1.54346,1.54348,292800001.0
2005-04-26 06:36:00,1.54338,1.54353,1.54323,1.54344,235800002.0
2005-04-26 06:37:00,1.54325,1.54346,1.54323,1.54326,397800010.0
2005-04-26 06:38:00,1.54315,1.54321,1.54292,1.54299,331900000.0
2005-04-26 06:39:00,1.54292,1.54292,1.54254,1.5426,174799998.0
2005-04-26 06:40:00,1.54287,1.54288,1.54271,1.54271,198199999.0
2005-04-26 06:41:00,1.54287,1.54295,1.54273,1.54285,87100000.0
2005-04-26 06:42:00,1.54279,1.54295,1.54278,1.54294,255100004.0
2005-04-26 06:43:00,1.54287,1.54295,1.54271,1.5429,170499999.0
2005-04-26 06:44:00,1.5428,1.5429,1.54275,1.54282,191699998.0
2005-04-26 06:45:00,1.54284,1.54301,1.54284,1.54298,312400009.0
2005-04-26 06:46:00,1.5429,1.54305,1.5428,1.54295,356299996.0
2005-04-26 06:47:00,1.54302,1.54302,1.54274,1.543,285299998.0
2005-04-26 06:48:00,1.54292,1.54303,1.54286,1.54291,214100001.0
2005-04-26 06:49:00,1.54303,1.54305,1.54284,1.54287,193999997.0
2005-04-26 06:50:00,1.54292,1.54301,1.54274,1.54291,348900000.0
2005-04-26 06:51:00,1.54278,1.54303,1.54266,1.54295,386800002.0
2005-04-26 06:52:00,1.54307,1.54314,1.54296,1.54301,191500002.0
2005-04-26 06:53:00,1.54295,1.54312,1.54292,1.54311,314200001.0
2005-04-26 06:54:00,1.54301,1.54311,1.54288,1.54298,204599998.0
2005-04-26 06:55:00,1.54313,1.54313,1.54287,1.54295,363100001.0
2005-04-26 06:56:00,1.54284,1.54306,1.54284,1.54306,124299999.0
2005-04-26 06:57:00,1.543,1.54317,1.54297,1.54302,293100004.0
2005-04-26 06:58:00,1.54308,1.54314,1.54304,1.54307,142900001.0
2005-04-26 06:59:00,1.54287,1.54302,1.54287,1.543,274600001.0
2005-04-26 07:00:00,1.54288,1.54295,1.54273,1.54285,317000000.0
2005-04-26 07:01:00,1.5429,1.54295,1.5428,1.54289,143300000.0
2005-04-26 07:02:00,1.54288,1.54298,1.54269,1.54269,316399999.0
2005-04-26 07:03:00,1.54284,1.54297,1.54283,1.54292,198800003.0
2005-04-26 07:04:00,1.54285,1.54312,1.54268,1.54303,371900001.0
2005-04-26 07:05:00,1.54314,1.54323,1.54304,1.5431,219699999.0
2005-04-26 07:06:00,1.54304,1.54319,1.54295,1.54319,270300000.0
2005-04-26 07:07:00,1.54325,1.54335,1.54306,1.5431,472599998.0
2005-04-26 07:08:00,1.54312,1.54322,1.54303,1.5432,199900001.0
2005-04-26 07:09:00,1.54317,1.54324,1.54301,1.54301,218700001.0
2005-04-26 07:10:00,1.5431,1.54322,1.54286,1.54292,227200001.0
2005-04-26 07:11:00,1.5431,1.5431,1.54296,1.54297,165400001.0
2005-04-26 07:12:00,1.54295,1.54308,1.54287,1.54292,188600000.0
2005-04-26 07:13:00,1.54288,1.54316,1.54288,1.54295,313199995.0
2005-04-26 07:14:00,1.54302,1.54302,1.54274,1.54287,357300004.0
2005-04-26 07:15:00,1.54302,1.54302,1.54277,1.54295,304300003.0
2005-04-26 07:16:00,1.54282,1.54302,1.54282,1.543,129699999.0
2005-04-26 07:17:00,1.54284,1.54294,1.54253,1.54258,253599998.0
2005-04-26 07:18:00,1.54283,1.54305,1.54283,1.543,190600001.0
2005-04-26 07:19:00,1.54302,1.54302,1.54283,1.54288,243400000.0
2005-04-26 07:20:00,1.54303,1.54308,1.54288,1.54291,276900002.0
2005-04-26 07:21:00,1.5429,1.54305,1.54286,1.54288,294899996.0
2005-04-26 07:22:00,1.54295,1.54307,1.5428,1.54301,394800004.0
2005-04-26 07:23:00,1.54307,1.54311,1.54294,1.54303,371499999.0
2005-04-26 07:24:00,1.54313,1.54322,1.54296,1.54308,189399997.0
2005-04-26 07:25:00,1.54297,1.54317,1.54296,1.54317,250000003.0
2005-04-26 07:26:00,1.54321,1.54321,1.54283,1.54302,327500002.0
2005-04-26 07:27:00,1.54306,1.54319,1.54294,1.54312,236499997.0
2005-04-26 07:28:00,1.54294,1.54305,1.54255,1.54287,272699998.0
2005-04-26 07:29:00,1.54295,1.54309,1.54286,1.54286,186299999.0
2005-04-26 07:30:00,1.54302,1.54313,1.54293,1.54305,156699998.0
2005-04-26 07:31:00,1.5432,1.54323,1.54302,1.54323,238200001.0
2005-04-26 07:32:00,1.54322,1.54322,1.54292,1.54292,283899998.0
2005-04-26 07:33:00,1.54299,1.54313,1.54286,1.54313,215800002.0
2005-04-26 07:34:00,1.54298,1.54308,1.54283,1.54307,350200006.0
2005-04-26 07:35:00,1.54289,1.54304,1.54289,1.54304,142799999.0
2005-04-26 07:36:00,1.54284,1.54301,1.54279,1.54289,212499999.0
2005-04-26 07:37:00,1.54295,1.54295,1.5429,1.5429,55900002.0
2005-04-26 07:38:00,1.54285,1.54297,1.54283,1.54283,87400000.0
2005-04-26 07:39:00,1.54295,1.54295,1.54282,1.54282,70200002.0
2005-04-26 07:40:00,1.54284,1.543,1.54265,1.54265,394299998.0
2005-04-26 07:41:00,1.5429,1.54302,1.54264,1.54292,484500012.0
2005-04-26 07:42:00,1.54298,1.54316,1.54284,1.5431,226600002.0
2005-04-26 07:43:00,1.54309,1.54313,1.54292,1.54303,224499999.0
2005-04-26 07:44:00,1.54284,1.54305,1.54284,1.54295,108300001.0
2005-04-26 07:45:00,1.54305,1.54305,1.5429,1.5429,437600004.0
2005-04-26 07:46:00,1.543,1.54308,1.54293,1.543,115799998.0
2005-04-26 07:47:00,1.54293,1.54305,1.54287,1.543,308800000.0
2005-04-26 07:48:00,1.54301,1.54311,1.5429,1.54308,318000001.0
2005-04-26 07:49:00,1.5431,1.54315,1.54301,1.54301,218300000.0
2005-04-26 07:50:00,1.54314,1.54316,1.54305,1.54305,152700001.0
2005-04-26 07:51:00,1.54311,1.54322,1.54283,1.54296,350000001.0
2005-04-26 07:52:00,1.54299,1.5431,1.54296,1.54297,171400001.0
2005-04-26 07:53:00,1.54341,1.54395,1.54336,1.54366,204899995.0
2005-04-26 07:54:00,1.54354,1.54367,1.54332,1.54358,223400005.0
2005-04-26 07:55:00,1.54329,1.54338,1.54313,1.54317,176599999.0
2005-04-26 07:56:00,1.54333,1.54335,1.54316,1.54335,225900001.0
2005-04-26 07:57:00,1.54332,1.5435,1.5433,1.54343,136700002.0
2005-04-26 07:58:00,1.54335,1.54344,1.54322,1.54344,453000002.0
2005-04-26 07:59:00,1.54343,1.54353,1.54336,1.54349,301900004.0
2005-04-26 08:00:00,1.54332,1.54332,1.54301,1.54305,235600000.0
2005-04-26 08:01:00,1.54337,1.5435,1.54327,1.54339,505500004.0
2005-04-26 08:02:00,1.54348,1.54349,1.54326,1.54338,271599998.0
2005-04-26 08:03:00,1.54327,1.5435,1.54327,1.5435,156500005.0
2005-04-26 08:04:00,1.54347,1.54347,1.54335,1.54335,100600001.0
2005-04-26 08:05:00,1.54343,1.54343,1.54321,1.54331,232999999.0
2005-04-26 08:06:00,1.54323,1.54336,1.54301,1.54319,281800001.0
2005-04-26 08:07:00,1.5433,1.54334,1.54314,1.54324,306800001.0
2005-04-26 08:08:00,1.54303,1.5432,1.54291,1.54304,370399998.0
2005-04-26 08:09:00,1.54292,1.54299,1.54276,1.54287,107500000.0
2005-04-26 08:10:00,1.54287,1.54304,1.54267,1.54289,106200002.0
2005-04-26 08:11:00,1.54283,1.54306,1.54283,1.54298,250200005.0
2005-04-26 08:12:00,1.54285,1.54302,1.54285,1.54302,74799999.0
2005-04-26 08:13:00,1.54296,1.54301,1.5428,1.54286,302400002.0
2005-04-26 08:14:00,1.54281,1.54281,1.54241,1.54253,295599998.0
2005-04-26 08:15:00,1.54268,1.5427,1.54254,1.54262,128599998.0
2005-04-26 08:16:00,1.54241,1.54262,1.54239,1.54255,172199999.0
2005-04-26 08:17:00,1.54233,1.54253,1.54228,1.54235,216100001.0
2005-04-26 08:18:00,1.54244,1.54279,1.54241,1.54279,120299999.0
2005-04-26 08:19:00,1.54299,1.54299,1.54267,1.54277,374900001.0
2005-04-26 08:20:00,1.54273,1.54293,1.54264,1.54275,419499997.0
2005-04-26 08:21:00,1.54267,1.54291,1.54256,1.54284,228700002.0
2005-04-26 08:22:00,1.54285,1.543,1.54283,1.54286,266700000.0
2005-04-26 08:23:00,1.54302,1.54302,1.54273,1.54287,331999999.0
2005-04-26 08:24:00,1.54275,1.54292,1.54275,1.54292,66100000.0
2005-04-26 08:25:00,1.54284,1.54298,1.54284,1.54298,146200000.0
2005-04-26 08:26:00,1.54297,1.54306,1.54284,1.543,334500001.0
2005-04-26 08:27:00,1.5429,1.54305,1.54272,1.54297,131799999.0
2005-04-26 08:28:00,1.543,1.54305,1.54285,1.54285,282900002.0
2005-04-26 08:29:00,1.54283,1.54305,1.54281,1.54299,229300000.0
2005-04-26 08:30:00,1.54268,1.54291,1.54242,1.54243,308000002.0
2005-04-26 08:31:00,1.54237,1.54256,1.54222,1.54246,266000005.0
2005-04-26 08:32:00,1.54228,1.54246,1.54228,1.54246,234200004.0
2005-04-26 08:33:00,1.54246,1.54257,1.5423,1.54243,385100000.0
2005-04-26 08:34:00,1.54249,1.5426,1.54241,1.5426,230400000.0
2005-04-26 08:35:00,1.54247,1.54258,1.54226,1.54249,214099998.0
2005-04-26 08:36:00,1.5424,1.54248,1.54219,1.54225,240000001.0
2005-04-26 08:37:00,1.54243,1.54245,1.54226,1.54238,208399998.0
2005-04-26 08:38:00,1.54241,1.54246,1.54224,1.54235,306300004.0
2005-04-26 08:39:00,1.5425,1.54255,1.54242,1.54248,32000000.0
2005-04-26 08:40:00,1.54232,1.54255,1.54232,1.54253,270799998.0
2005-04-26 08:41:00,1.54251,1.54251,1.54222,1.54233,327600001.0
2005-04-26 08:42:00,1.54237,1.54249,1.54232,1.54241,348699997.0
2005-04-26 08:43:00,1.54255,1.54258,1.54235,1.54258,172900002.0
2005-04-26 08:44:00,1.54262,1.54262,1.54244,1.54257,338900000.0
2005-04-26 08:45:00,1.54265,1.54265,1.54228,1.54256,247500000.0
2005-04-26 08:46:00,1.54255,1.5426,1.5424,1.54248,105800000.0
2005-04-26 08:47:00,1.54248,1.54268,1.54245,1.54256,228599997.0
2005-04-26 08:48:00,1.54253,1.54273,1.54236,1.54273,270800001.0
2005-04-26 08:49:00,1.5426,1.5426,1.54238,1.54248,245200002.0
2005-04-26 08:50:00,1.54258,1.54258,1.54242,1.54243,136500000.0
2005-04-26 08:51:00,1.54253,1.54259,1.5424,1.54244,100699998.0
2005-04-26 08:52:00,1.54253,1.54259,1.54239,1.54248,341900002.0
2005-04-26 08:53:00,1.54256,1.54266,1.54246,1.54254,210699999.0
2005-04-26 08:54:00,1.54244,1.54267,1.54244,1.54258,274800000.0
2005-04-26 08:55:00,1.54272,1.54279,1.54268,1.54279,135699999.0
2005-04-26 08:56:00,1.54282,1.54319,1.54279,1.54306,328799998.0
2005-04-26 08:57:00,1.54312,1.54327,1.54298,1.54318,402500000.0
2005-04-26 08:58:00,1.54292,1.54315,1.54292,1.54315,148499998.0
2005-04-26 08:59:00,1.54297,1.54309,1.54297,1.54309,81699999.0
2005-04-26 09:00:00,1.54303,1.54304,1.54288,1.54293,243700004.0
2005-04-26 09:01:00,1.54286,1.5431,1.54286,1.54307,266100001.0
2005-04-26 09:02:00,1.54291,1.54312,1.54291,1.54312,247700004.0
2005-04-26 09:03:00,1.54293,1.54304,1.54291,1.54304,90300002.0
2005-04-26 09:04:00,1.54294,1.54314,1.54294,1.54297,308799997.0
2005-04-26 09:05:00,1.54298,1.54307,1.54288,1.54305,339300005.0
2005-04-26 09:06:00,1.54307,1.54313,1.54288,1.54297,265599998.0
2005-04-26 09:07:00,1.54305,1.54308,1.54292,1.54297,254800003.0
2005-04-26 09:08:00,1.54308,1.54308,1.54274,1.5429,192500001.0
2005-04-26 09:09:00,1.54305,1.54305,1.54278,1.54287,355199996.0
2005-04-26 09:10:00,1.5428,1.54298,1.5428,1.54285,261099998.0
2005-04-26 09:11:00,1.54283,1.54304,1.54283,1.543,364899998.0
2005-04-26 09:12:00,1.54308,1.54318,1.54269,1.54278,356700003.0
2005-04-26 09:13:00,1.54287,1.54302,1.54272,1.54272,306500000.0
2005-04-26 09:14:00,1.54292,1.54301,1.54281,1.54285,384200000.0
2005-04-26 09:15:00,1.54291,1.54304,1.54284,1.54299,390000007.0
2005-04-26 09:16:00,1.54286,1.54309,1.54286,1.54301,254000003.0
2005-04-26 09:17:00,1.5429,1.5429,1.5428,1.5428,89499997.0
2005-04-26 09:18:00,1.54294,1.543,1.54272,1.54295,414899998.0
2005-04-26 09:19:00,1.54289,1.54295,1.54266,1.54295,288299997.0
2005-04-26 09:20:00,1.54292,1.5431,1.54288,1.54302,335200003.0
2005-04-26 09:21:00,1.543,1.543,1.5428,1.5428,66299999.0
2005-04-26 09:22:00,1.54306,1.54322,1.54306,1.54322,119400001.0
2005-04-26 09:23:00,1.54306,1.54318,1.54297,1.54312,173000000.0
2005-04-26 09:24:00,1.54317,1.54325,1.54304,1.54314,243900000.0
2005-04-26 09:25:00,1.54309,1.5433,1.54305,1.54313,395100001.0
2005-04-26 09:26:00,1.54325,1.54325,1.54312,1.54312,52000000.0
2005-04-26 09:27:00,1.54318,1.5433,1.54292,1.54323,337500003.0
2005-04-26 09:28:00,1.54321,1.54321,1.54278,1.54278,348300000.0
2005-04-26 09:29:00,1.54303,1.54308,1.54286,1.54288,276300000.0
2005-04-26 09:30:00,1.54294,1.54311,1.54293,1.54293,131500000.0
2005-04-26 09:31:00,1.54295,1.54309,1.54287,1.543,130200000.0
2005-04-26 09:32:00,1.54288,1.54312,1.54279,1.54302,214699998.0
2005-04-26 09:33:00,1.54316,1.54319,1.54292,1.54297,268600003.0
2005-04-26 09:34:00,1.54299,1.54317,1.54294,1.54296,247399997.0
2005-04-26 09:35:00,1.54315,1.54315,1.543,1.54307,232300000.0
2005-04-26 09:36:00,1.54294,1.54317,1.54289,1.5431,398600003.0
2005-04-26 09:37:00,1.54327,1.54339,1.54313,1.54329,342600003.0
2005-04-26 09:38:00,1.54325,1.54325,1.54292,1.54306,234800001.0
2005-04-26 09:39:00,1.54318,1.54332,1.54318,1.54324,129699999.0
2005-04-26 09:40:00,1.5431,1.5432,1.5431,1.5432,114099998.0
2005-04-26 09:41:00,1.54325,1.54325,1.54305,1.54309,180000000.0
2005-04-26 09:42:00,1.54323,1.54341,1.54322,1.54332,238000000.0
2005-04-26 09:43:00,1.54317,1.54329,1.54304,1.54324,367300000.0
2005-04-26 09:44:00,1.54328,1.54328,1.54296,1.54296,143800002.0
2005-04-26 09:45:00,1.54327,1.54327,1.54308,1.54327,293899997.0
2005-04-26 09:46:00,1.54325,1.54331,1.54325,1.54329,61799999.0
2005-04-26 09:47:00,1.5431,1.54328,1.5431,1.54328,228600003.0
2005-04-26 09:48:00,1.54326,1.54331,1.54304,1.5432,406100000.0
2005-04-26 09:49:00,1.54338,1.54364,1.54332,1.5435,80599999.0
2005-04-26 09:50:00,1.54377,1.54383,1.54356,1.54374,281099999.0
2005-04-26 09:51:00,1.5437,1.54378,1.5436,1.54366,294700000.0
2005-04-26 09:52:00,1.5433,1.54348,1.54326,1.54342,241100002.0
2005-04-26 09:53:00,1.54347,1.54367,1.54337,1.54362,404899998.0
2005-04-26 09:54:00,1.5436,1.54371,1.54345,1.54345,367500004.0
2005-04-26 09:55:00,1.54352,1.54367,1.54339,1.54365,241300000.0
2005-04-26 09:56:00,1.54343,1.54357,1.54343,1.54352,184600002.0
2005-04-26 09:57:00,1.54344,1.54352,1.5433,1.5434,393000001.0
2005-04-26 09:58:00,1.54336,1.54353,1.54325,1.54333,406899997.0
2005-04-26 09:59:00,1.54332,1.54345,1.54322,1.54322,258800002.0
2005-04-26 10:00:00,1.54316,1.54334,1.54314,1.54334,175799998.0
2005-04-26 10:01:00,1.54341,1.54343,1.54319,1.54335,289299998.0
2005-04-26 10:02:00,1.54293,1.54331,1.54279,1.54306,307199994.0
2005-04-26 10:03:00,1.5434,1.54345,1.54331,1.54338,157400002.0
2005-04-26 10:04:00,1.54338,1.5434,1.54324,1.54332,265500002.0
2005-04-26 10:05:00,1.54328,1.54362,1.54324,1.54348,212799998.0
2005-04-26 10:06:00,1.54333,1.5435,1.54315,1.54315,250000004.0
2005-04-26 10:07:00,1.5434,1.54347,1.54323,1.54334,304400000.0
2005-04-26 10:08:00,1.54325,1.5434,1.54309,1.5434,380200000.0
2005-04-26 10:09:00,1.54331,1.54344,1.54318,1.54328,379700004.0
2005-04-26 10:10:00,1.54342,1.54348,1.54332,1.54334,202800003.0
2005-04-26 10:11:00,1.54337,1.54352,1.54337,1.54344,371400003.0
2005-04-26 10:12:00,1.54304,1.54334,1.543,1.54322,236500001.0
2005-04-26 10:13:00,1.54338,1.5435,1.54326,1.54335,377199999.0
2005-04-26 10:14:00,1.54348,1.54349,1.54333,1.54342,429200006.0
2005-04-26 10:15:00,1.54339,1.54343,1.54328,1.5433,383500006.0
2005-04-26 10:16:00,1.54329,1.54338,1.54318,1.54326,378199999.0
2005-04-26 10:17:00,1.54323,1.54332,1.54312,1.54325,372200001.0
2005-04-26 10:18:00,1.54328,1.54339,1.54324,1.5433,279600002.0
2005-04-26 10:19:00,1.54349,1.54349,1.54336,1.54338,230800001.0
2005-04-26 10:20:00,1.54322,1.5434,1.54322,1.5434,95100000.0
2005-04-26 10:21:00,1.54335,1.54345,1.54323,1.54326,278000002.0
2005-04-26 10:22:00,1.54323,1.5435,1.54309,1.5435,197400001.0
2005-04-26 10:23:00,1.54348,1.54348,1.54322,1.54337,351699998.0
2005-04-26 10:24:00,1.54342,1.54342,1.54311,1.54323,140300000.0
2005-04-26 10:25:00,1.54335,1.54335,1.543,1.543,366199999.0
2005-04-26 10:26:00,1.54323,1.54338,1.54319,1.54319,234099999.0
2005-04-26 10:27:00,1.54315,1.54334,1.54307,1.54333,327300000.0
2005-04-26 10:28:00,1.54332,1.54332,1.54315,1.54325,243000001.0
2005-04-26 10:29:00,1.54327,1.5434,1.54326,1.54333,183299998.0
2005-04-26 10:30:00,1.54335,1.54348,1.5433,1.5434,161000000.0
2005-04-26 10:31:00,1.5434,1.54345,1.54318,1.54328,298599998.0
2005-04-26 10:32:00,1.54336,1.54337,1.54315,1.54315,411300004.0
2005-04-26 10:33:00,1.5433,1.54341,1.5431,1.54335,300700006.0
2005-04-26 10:34:00,1.5432,1.54334,1.54312,1.5432,223000000.0
2005-04-26 10:35:00,1.54331,1.54348,1.5432,1.5432,190099997.0
2005-04-26 10:36:00,1.54342,1.54355,1.54332,1.54337,354800002.0
2005-04-26 10:37:00,1.54343,1.54343,1.54318,1.54327,227400001.0
2005-04-26 10:38:00,1.54328,1.54347,1.54325,1.5434,298000002.0
2005-04-26 10:39:00,1.54323,1.54342,1.54323,1.54342,384099999.0
2005-04-26 10:40:00,1.54335,1.5435,1.5432,1.5434,259900001.0
2005-04-26 10:41:00,1.54352,1.54353,1.54324,1.54324,342900003.0
2005-04-26 10:42:00,1.54338,1.5435,1.54329,1.54347,313500000.0
2005-04-26 10:43:00,1.54355,1.54355,1.54312,1.54347,442999995.0
2005-04-26 10:44:00,1.54343,1.54347,1.54319,1.54335,264499995.0
2005-04-26 10:45:00,1.54338,1.54344,1.54321,1.54344,178700003.0
2005-04-26 10:46:00,1.5433,1.54362,1.54327,1.54362,226100000.0
2005-04-26 10:47:00,1.54362,1.54362,1.5433,1.5433,196300004.0
2005-04-26 10:48:00,1.5435,1.54355,1.54342,1.54348,147400005.0
2005-04-26 10:49:00,1.5434,1.54355,1.54336,1.5435,538900000.0
2005-04-26 10:50:00,1.5433,1.5435,1.5433,1.5435,173300001.0
2005-04-26 10:51:00,1.54326,1.54355,1.54326,1.54355,553999999.0
2005-04-26 10:52:00,1.54344,1.54355,1.54329,1.54348,233500000.0
2005-04-26 10:53:00,1.54353,1.54355,1.54339,1.54347,165300002.0
2005-04-26 10:54:00,1.54351,1.54361,1.54343,1.54346,191400000.0
2005-04-26 10:55:00,1.54356,1.54365,1.54341,1.54348,327600001.0
2005-04-26 10:56:00,1.54353,1.54361,1.5433,1.54353,354400000.0
2005-04-26 10:57:00,1.54351,1.54365,1.54336,1.54358,194300000.0
2005-04-26 10:58:00,1.54351,1.5436,1.54335,1.54342,335200001.0
2005-04-26 10:59:00,1.54341,1.5436,1.54337,1.5435,205199995.0
2005-04-26 11:00:00,1.54357,1.54365,1.54339,1.54355,350699996.0
2005-04-26 11:01:00,1.54351,1.54364,1.54342,1.54354,258000000.0
2005-04-26 11:02:00,1.54358,1.54365,1.54351,1.5436,81399999.0
2005-04-26 11:03:00,1.54362,1.54373,1.54354,1.54356,223499999.0
2005-04-26 11:04:00,1.54361,1.54361,1.54332,1.54347,161000001.0
2005-04-26 11:05:00,1.54361,1.54367,1.54349,1.5436,168000002.0
2005-04-26 11:06:00,1.54356,1.54369,1.54334,1.54355,305800000.0
2005-04-26 11:07:00,1.5434,1.54353,1.54329,1.54337,221900000.0
2005-04-26 11:08:00,1.5434,1.5435,1.5434,1.5435,124700001.0
2005-04-26 11:09:00,1.54358,1.54363,1.54339,1.54355,212700001.0
2005-04-26 11:10:00,1.54342,1.54359,1.5434,1.54356,293900000.0
2005-04-26 11:11:00,1.54343,1.54362,1.54343,1.54362,261300001.0
2005-04-26 11:12:00,1.5436,1.5436,1.54342,1.54349,283600000.0
2005-04-26 11:13:00,1.54344,1.54362,1.54335,1.54362,332500002.0
2005-04-26 11:14:00,1.54357,1.54357,1.54336,1.54346,389000000.0
2005-04-26 11:15:00,1.54327,1.54342,1.54313,1.54334,357900000.0
2005-04-26 11:16:00,1.54337,1.5434,1.54313,1.54326,331799997.0
2005-04-26 11:17:00,1.54335,1.54349,1.54324,1.54324,298900002.0
2005-04-26 11:18:00,1.54314,1.54332,1.54313,1.54332,339299998.0
2005-04-26 11:19:00,1.54311,1.54331,1.5431,1.54331,182200000.0
2005-04-26 11:20:00,1.54317,1.54328,1.54303,1.5432,548400002.0
2005-04-26 11:21:00,1.54311,1.54321,1.54299,1.54321,278099998.0
2005-04-26 11:22:00,1.54299,1.54317,1.54289,1.54305,192399999.0
2005-04-26 11:23:00,1.54297,1.54325,1.54297,1.54317,237900003.0
2005-04-26 11:24:00,1.5431,1.54326,1.54299,1.5431,267999996.0
2005-04-26 11:25:00,1.54329,1.54331,1.54306,1.5432,219900002.0
2005-04-26 11:26:00,1.54311,1.54332,1.54311,1.54332,263099998.0
2005-04-26 11:27:00,1.54313,1.5433,1.54313,1.54325,224900002.0
2005-04-26 11:28:00,1.54317,1.54325,1.54305,1.5431,285100000.0
2005-04-26 11:29:00,1.54303,1.5432,1.54297,1.54308,428900004.0
2005-04-26 11:30:00,1.54298,1.54318,1.54294,1.54315,253900004.0
2005-04-26 11:31:00,1.54311,1.54321,1.54301,1.54307,259199999.0
2005-04-26 11:32:00,1.54319,1.54321,1.543,1.54313,356599996.0
2005-04-26 11:33:00,1.54315,1.54322,1.54299,1.54307,336500002.0
2005-04-26 11:34:00,1.54285,1.54305,1.5427,1.54284,402600005.0
2005-04-26 11:35:00,1.54302,1.54322,1.54297,1.54318,245499999.0
2005-04-26 11:36:00,1.54325,1.54325,1.54303,1.5431,218400003.0
2005-04-26 11:37:00,1.54317,1.5432,1.54304,1.54304,253700000.0
2005-04-26 11:38:00,1.54325,1.54325,1.54311,1.54318,260200000.0
2005-04-26 11:39:00,1.5431,1.54319,1.54302,1.54304,163500001.0
2005-04-26 11:40:00,1.54315,1.54325,1.54302,1.54317,214300002.0
2005-04-26 11:41:00,1.54306,1.54318,1.54287,1.54315,350000002.0
2005-04-26 11:42:00,1.54292,1.54322,1.54292,1.54322,153500000.0
2005-04-26 11:43:00,1.54319,1.54328,1.54304,1.54308,240600003.0
2005-04-26 11:44:00,1.54303,1.54317,1.54295,1.54304,146999997.0
2005-04-26 11:45:00,1.54309,1.5433,1.54302,1.54308,260200000.0
2005-04-26 11:46:00,1.54314,1.54319,1.54299,1.54299,242500002.0
2005-04-26 11:47:00,1.54298,1.54317,1.5429,1.54303,437599997.0
2005-04-26 11:48:00,1.54308,1.5432,1.54294,1.54317,192700001.0
2005-04-26 11:49:00,1.54307,1.5432,1.5429,1.54312,308099998.0
2005-04-26 11:50:00,1.54311,1.54325,1.54311,1.54322,365800000.0
2005-04-26 11:51:00,1.54311,1.54319,1.54293,1.54306,333500000.0
2005-04-26 11:52:00,1.543,1.54325,1.543,1.54325,228299999.0
2005-04-26 11:53:00,1.5432,1.5432,1.54298,1.54308,237599997.0
2005-04-26 11:54:00,1.54306,1.54313,1.54289,1.54304,333100003.0
2005-04-26 11:55:00,1.54296,1.54326,1.54294,1.54314,291600003.0
2005-04-26 11:56:00,1.54295,1.54314,1.54291,1.54314,257799996.0
2005-04-26 11:57:00,1.54294,1.54315,1.54294,1.54314,417700003.0
2005-04-26 11:58:00,1.54304,1.5432,1.5429,1.54318,347400000.0
2005-04-26 11:59:00,1.54318,1.54324,1.54296,1.54301,375299997.0
2005-04-26 12:00:00,1.54321,1.54325,1.543,1.543,336999998.0
2005-04-26 12:01:00,1.54305,1.54318,1.54291,1.54302,358800000.0
2005-04-26 12:02:00,1.54297,1.54315,1.54289,1.54307,513899996.0
2005-04-26 12:03:00,1.54314,1.54317,1.54279,1.5429,264300004.0
2005-04-26 12:04:00,1.5428,1.54288,1.54277,1.54277,210699999.0
2005-04-26 12:05:00,1.54288,1.54295,1.54276,1.54288,264500003.0
2005-04-26 12:06:00,1.54295,1.54307,1.54266,1.5429,270900000.0
2005-04-26 12:07:00,1.54288,1.54298,1.54273,1.54273,266900003.0
2005-04-26 12:08:00,1.54297,1.54303,1.54279,1.54279,453899995.0
2005-04-26 12:09:00,1.54292,1.54298,1.54274,1.54284,252100005.0
2005-04-26 12:10:00,1.54277,1.54284,1.54259,1.54259,341500001.0
2005-04-26 12:11:00,1.54269,1.54285,1.54257,1.5428,506599996.0
2005-04-26 12:12:00,1.5428,1.54285,1.54266,1.54266,370100002.0
2005-04-26 12:13:00,1.54277,1.54294,1.54277,1.54294,68600002.0
2005-04-26 12:14:00,1.54284,1.54293,1.54267,1.54274,134200004.0
2005-04-26 12:15:00,1.54285,1.54293,1.54264,1.54291,374099998.0
2005-04-26 12:16:00,1.5428,1.54291,1.54265,1.54279,159599997.0
2005-04-26 12:17:00,1.5429,1.54303,1.54288,1.54303,266000001.0
2005-04-26 12:18:00,1.54278,1.54295,1.54245,1.54255,309899998.0
2005-04-26 12:19:00,1.54268,1.54283,1.54256,1.54283,203000000.0
2005-04-26 12:20:00,1.54275,1.54275,1.54251,1.54268,318199999.0
2005-04-26 12:21:00,1.54267,1.54271,1.54244,1.54248,260100000.0
2005-04-26 12:22:00,1.54268,1.54272,1.54245,1.54264,266200000.0
2005-04-26 12:23:00,1.54268,1.54268,1.54236,1.54236,303499999.0
2005-04-26 12:24:00,1.54257,1.54273,1.54257,1.54273,257600000.0
2005-04-26 12:25:00,1.54258,1.54274,1.54231,1.54231,417800000.0
2005-04-26 12:26:00,1.5427,1.54275,1.54254,1.5427,343600000.0
2005-04-26 12:27:00,1.54262,1.54279,1.54256,1.54279,334600003.0
2005-04-26 12:28:00,1.5426,1.54275,1.54243,1.54263,285600001.0
2005-04-26 12:29:00,1.54273,1.54273,1.54245,1.54248,286800001.0
2005-04-26 12:30:00,1.54268,1.54272,1.54251,1.54256,229700000.0
2005-04-26 12:31:00,1.54268,1.54275,1.54254,1.54275,260000000.0
2005-04-26 12:32:00,1.54263,1.54271,1.5424,1.54258,505300001.0
2005-04-26 12:33:00,1.54264,1.54271,1.54257,1.54263,36500000.0
2005-04-26 12:34:00,1.54258,1.54266,1.54244,1.54249,422400001.0
2005-04-26 12:35:00,1.54257,1.54279,1.54257,1.54267,248399999.0
2005-04-26 12:36:00,1.54252,1.54276,1.54251,1.54276,384200006.0
2005-04-26 12:37:00,1.5427,1.54282,1.54261,1.54282,284399996.0
2005-04-26 12:38:00,1.54248,1.54284,1.54246,1.54252,444799997.0
2005-04-26 12:39:00,1.54263,1.54278,1.54256,1.54262,314800000.0
2005-04-26 12:40:00,1.54258,1.54293,1.54248,1.54277,354000005.0
2005-04-26 12:41:00,1.54263,1.54277,1.54244,1.54257,276899998.0
2005-04-26 12:42:00,1.54256,1.54275,1.54256,1.54275,194699999.0
2005-04-26 12:43:00,1.54241,1.5428,1.54238,1.54267,322200000.0
2005-04-26 12:44:00,1.5427,1.54285,1.54256,1.54274,108800000.0
2005-04-26 12:45:00,1.54276,1.54285,1.54263,1.5428,399899997.0
2005-04-26 12:46:00,1.54262,1.54274,1.54247,1.5427,227000000.0
2005-04-26 12:47:00,1.54265,1.5428,1.54252,1.54272,223500000.0
2005-04-26 12:48:00,1.54257,1.54285,1.54257,1.54285,206100002.0
2005-04-26 12:49:00,1.54263,1.54278,1.54261,1.54278,169400000.0
2005-04-26 12:50:00,1.54262,1.5428,1.54259,1.54274,306499998.0
2005-04-26 12:51:00,1.54278,1.54278,1.54253,1.54255,190400001.0
2005-04-26 12:52:00,1.54218,1.54273,1.54218,1.54267,404600002.0
2005-04-26 12:53:00,1.5427,1.54283,1.54247,1.54272,338099998.0
2005-04-26 12:54:00,1.5428,1.54285,1.54271,1.54274,254700005.0
2005-04-26 12:55:00,1.54275,1.54285,1.54272,1.5428,87100000.0
2005-04-26 12:56:00,1.54272,1.54285,1.54259,1.54285,226299997.0
2005-04-26 12:57:00,1.5428,1.5429,1.54268,1.54277,373700004.0
2005-04-26 12:58:00,1.54272,1.54282,1.54262,1.54268,354500001.0
2005-04-26 12:59:00,1.54261,1.54279,1.54259,1.54276,255400003.0
2005-04-26 13:00:00,1.54266,1.5428,1.54259,1.54264,291499999.0
2005-04-26 13:01:00,1.54259,1.5427,1.54246,1.54257,267199999.0
2005-04-26 13:02:00,1.54275,1.54275,1.54251,1.54251,256199998.0
2005-04-26 13:03:00,1.5427,1.54275,1.54254,1.54268,192499997.0
2005-04-26 13:04:00,1.54237,1.54262,1.54214,1.54259,314000002.0
2005-04-26 13:05:00,1.54273,1.54282,1.54258,1.54271,304700000.0
2005-04-26 13:06:00,1.54275,1.54284,1.54258,1.54284,343500003.0
2005-04-26 13:07:00,1.54273,1.54281,1.54259,1.54259,254699997.0
2005-04-26 13:08:00,1.54274,1.54283,1.54259,1.54269,131699999.0
2005-04-26 13:09:00,1.54267,1.5428,1.5426,1.54269,244700004.0
2005-04-26 13:10:00,1.54265,1.54277,1.54253,1.54261,184299999.0
2005-04-26 13:11:00,1.54278,1.54278,1.54264,1.54264,134900004.0
2005-04-26 13:12:00,1.54275,1.54275,1.5425,1.54261,217800001.0
2005-04-26 13:13:00,1.54277,1.5428,1.54261,1.5428,284299998.0
2005-04-26 13:14:00,1.54272,1.54288,1.54266,1.54288,269100004.0
2005-04-26 13:15:00,1.54286,1.54287,1.54268,1.54287,360999995.0
2005-04-26 13:16:00,1.5429,1.54295,1.54276,1.54278,256000000.0
2005-04-26 13:17:00,1.54277,1.54289,1.54277,1.54289,58300000.0
2005-04-26 13:18:00,1.54282,1.54287,1.54262,1.54262,394400001.0
2005-04-26 13:19:00,1.54272,1.54281,1.54263,1.54272,195400001.0
2005-04-26 13:20:00,1.54283,1.54283,1.54268,1.54268,225400001.0
2005-04-26 13:21:00,1.54284,1.54294,1.54273,1.54285,356599999.0
2005-04-26 13:22:00,1.54285,1.54292,1.54269,1.54278,251800004.0
2005-04-26 13:23:00,1.54283,1.54291,1.54265,1.54282,242600001.0
2005-04-26 13:24:00,1.54276,1.54292,1.54258,1.54284,381900003.0
2005-04-26 13:25:00,1.54295,1.54297,1.54268,1.5429,521500006.0
2005-04-26 13:26:00,1.5429,1.54297,1.54267,1.54267,254699998.0
2005-04-26 13:27:00,1.5426,1.54287,1.5426,1.54282,275200001.0
2005-04-26 13:28:00,1.54267,1.54274,1.54237,1.5425,426699996.0
2005-04-26 13:29:00,1.54246,1.54258,1.54233,1.54242,338000004.0
2005-04-26 13:30:00,1.54248,1.54259,1.54238,1.54254,316800004.0
2005-04-26 13:31:00,1.54246,1.5426,1.54238,1.54252,354799998.0
2005-04-26 13:32:00,1.5424,1.54256,1.54237,1.54249,181699999.0
2005-04-26 13:33:00,1.54226,1.54246,1.54226,1.54246,207399999.0
2005-04-26 13:34:00,1.5424,1.5425,1.54224,1.54245,206000001.0
2005-04-26 13:35:00,1.5424,1.54255,1.54236,1.54247,244600002.0
2005-04-26 13:36:00,1.54251,1.54265,1.54241,1.54243,299799997.0
2005-04-26 13:37:00,1.54246,1.54246,1.54228,1.5423,322699998.0
2005-04-26 13:38:00,1.5424,1.54243,1.5423,1.54236,194100003.0
2005-04-26 13:39:00,1.54236,1.54246,1.54218,1.54246,153700002.0
2005-04-26 13:40:00,1.54252,1.54255,1.54231,1.54237,252199998.0
2005-04-26 13:41:00,1.5425,1.5425,1.54224,1.54224,22700000.0
2005-04-26 13:42:00,1.54242,1.54245,1.54224,1.54233,330200001.0
2005-04-26 13:43:00,1.5424,1.54248,1.54228,1.54238,487899998.0
2005-04-26 13:44:00,1.54228,1.5424,1.54218,1.5424,380999999.0
2005-04-26 13:45:00,1.54232,1.54247,1.5423,1.54241,376800002.0
2005-04-26 13:46:00,1.5425,1.5425,1.54226,1.54234,325300000.0
2005-04-26 13:47:00,1.54245,1.54245,1.54213,1.54213,453000001.0
2005-04-26 13:48:00,1.54228,1.54239,1.54206,1.54223,438200003.0
2005-04-26 13:49:00,1.54233,1.54243,1.54227,1.54243,348600002.0
2005-04-26 13:50:00,1.5424,1.54245,1.54223,1.5423,360600003.0
2005-04-26 13:51:00,1.54223,1.54248,1.54223,1.5424,306500000.0
2005-04-26 13:52:00,1.5423,1.54251,1.54223,1.54239,306800000.0
2005-04-26 13:53:00,1.54235,1.54243,1.54221,1.54221,132300002.0
2005-04-26 13:54:00,1.5424,1.5424,1.54202,1.54214,201900000.0
2005-04-26 13:55:00,1.5423,1.5423,1.542,1.54204,465099996.0
2005-04-26 13:56:00,1.5422,1.54227,1.54208,1.5422,212800003.0
2005-04-26 13:57:00,1.54215,1.54239,1.54215,1.54232,337199997.0
2005-04-26 13:58:00,1.54227,1.5423,1.54214,1.5422,131800002.0
2005-04-26 13:59:00,1.54227,1.54236,1.54217,1.54221,516100005.0
2005-04-26 14:00:00,1.54234,1.54238,1.54218,1.54225,239400001.0
2005-04-26 14:01:00,1.54214,1.54228,1.54201,1.54214,322000000.0
2005-04-26 14:02:00,1.54231,1.54231,1.54195,1.54201,444700005.0
2005-04-26 14:03:00,1.54163,1.54217,1.54163,1.54217,362700003.0
2005-04-26 14:04:00,1.54195,1.54205,1.54179,1.54199,247399999.0
2005-04-26 14:05:00,1.5419,1.54208,1.54187,1.542,242099998.0
2005-04-26 14:06:00,1.5421,1.54217,1.54183,1.54205,375500001.0
2005-04-26 14:07:00,1.54202,1.54216,1.54184,1.54207,246399998.0
2005-04-26 14:08:00,1.54204,1.54217,1.54184,1.54202,232400001.0
2005-04-26 14:09:00,1.54199,1.54214,1.5419,1.54204,321700001.0
2005-04-26 14:10:00,1.54205,1.54218,1.54189,1.54204,187699999.0
2005-04-26 14:11:00,1.54207,1.54213,1.54192,1.54196,257699997.0
2005-04-26 14:12:00,1.54192,1.54205,1.54175,1.54188,377700002.0
2005-04-26 14:13:00,1.54188,1.54198,1.54158,1.54178,278199996.0
2005-04-26 14:14:00,1.54155,1.54157,1.54125,1.54125,220599999.0
2005-04-26 14:15:00,1.54123,1.54146,1.54122,1.54146,233099996.0
2005-04-26 14:16:00,1.54139,1.54157,1.54132,1.54157,201999999.0
2005-04-26 14:17:00,1.54148,1.54148,1.54104,1.54109,252200002.0
2005-04-26 14:18:00,1.54106,1.5412,1.54081,1.54094,377500004.0
2005-04-26 14:19:00,1.541,1.54122,1.541,1.54119,295500002.0
2005-04-26 14:20:00,1.54111,1.5412,1.54098,1.54102,405000000.0
2005-04-26 14:21:00,1.54096,1.54119,1.54083,1.54107,428799999.0
2005-04-26 14:22:00,1.54115,1.54125,1.541,1.54107,340500000.0
2005-04-26 14:23:00,1.54106,1.54117,1.54095,1.54112,264100001.0
2005-04-26 14:24:00,1.54099,1.5412,1.54098,1.5411,450099996.0
2005-04-26 14:25:00,1.54072,1.54102,1.5407,1.541,365100002.0
2005-04-26 14:26:00,1.54088,1.54106,1.5408,1.54088,211400000.0
2005-04-26 14:27:00,1.54091,1.54115,1.54082,1.54111,275300001.0
2005-04-26 14:28:00,1.5408,1.54101,1.54062,1.54086,353100003.0
2005-04-26 14:29:00,1.54102,1.54106,1.54078,1.54098,360999999.0
2005-04-26 14:30:00,1.54103,1.54114,1.54089,1.54105,375199999.0
2005-04-26 14:31:00,1.54089,1.54105,1.54078,1.54093,397400001.0
2005-04-26 14:32:00,1.54088,1.541,1.54053,1.5409,374700000.0
2005-04-26 14:33:00,1.54082,1.54094,1.54076,1.54089,452400000.0
2005-04-26 14:34:00,1.54082,1.54102,1.54068,1.54068,358599996.0
2005-04-26 14:35:00,1.54071,1.54087,1.54051,1.54071,272400004.0
2005-04-26 14:36:00,1.54079,1.54097,1.54073,1.54081,390599999.0
2005-04-26 14:37:00,1.54098,1.54102,1.54086,1.54089,234300004.0
2005-04-26 14:38:00,1.54098,1.54105,1.5409,1.54101,167100001.0
2005-04-26 14:39:00,1.541,1.541,1.5408,1.54085,249600003.0
2005-04-26 14:40:00,1.54083,1.54101,1.54075,1.54082,247900003.0
2005-04-26 14:41:00,1.54088,1.54102,1.54078,1.5409,269099998.0
2005-04-26 14:42:00,1.54105,1.54105,1.54071,1.54094,444499998.0
2005-04-26 14:43:00,1.54085,1.54105,1.54075,1.54105,337400000.0
2005-04-26 14:44:00,1.54089,1.54102,1.5408,1.54095,253099998.0
2005-04-26 14:45:00,1.54105,1.54105,1.54092,1.54092,60100000.0
2005-04-26 14:46:00,1.54095,1.54113,1.54093,1.54102,331499999.0
2005-04-26 14:47:00,1.54091,1.54091,1.54067,1.54077,79900000.0
2005-04-26 14:48:00,1.54087,1.54099,1.54075,1.54095,279199997.0
2005-04-26 14:49:00,1.54083,1.54098,1.5407,1.54084,373000002.0
2005-04-26 14:50:00,1.54099,1.54111,1.54082,1.54095,318699997.0
2005-04-26 14:51:00,1.54083,1.54096,1.54055,1.54095,337000003.0
2005-04-26 14:52:00,1.54093,1.541,1.54085,1.54098,215800001.0
2005-04-26 14:53:00,1.5409,1.54105,1.5408,1.54095,260999999.0
2005-04-26 14:54:00,1.54087,1.54095,1.54069,1.54095,372300003.0
2005-04-26 14:55:00,1.54097,1.54106,1.54083,1.54083,219699998.0
2005-04-26 14:56:00,1.541,1.54117,1.5409,1.54105,434899997.0
2005-04-26 14:57:00,1.54109,1.54138,1.54106,1.54115,253900003.0
2005-04-26 14:58:00,1.54114,1.54131,1.54104,1.5412,235000004.0
2005-04-26 14:59:00,1.54112,1.54131,1.54104,1.54124,285900002.0
2005-04-26 15:00:00,1.54121,1.5413,1.54114,1.54123,317900000.0
2005-04-26 15:01:00,1.54131,1.5414,1.54117,1.54117,443800003.0
2005-04-26 15:02:00,1.54138,1.54138,1.54113,1.54114,134499999.0
2005-04-26 15:03:00,1.54131,1.54142,1.54123,1.54128,268200000.0
2005-04-26 15:04:00,1.54125,1.54138,1.54116,1.54132,194500002.0
2005-04-26 15:05:00,1.54116,1.54143,1.54098,1.54143,215800000.0
2005-04-26 15:06:00,1.54118,1.54128,1.54105,1.5412,384799999.0
2005-04-26 15:07:00,1.5412,1.54123,1.54103,1.5411,320400005.0
2005-04-26 15:08:00,1.5412,1.5412,1.54087,1.54087,167900002.0
2005-04-26 15:09:00,1.54108,1.5412,1.54102,1.54115,115800003.0
2005-04-26 15:10:00,1.54099,1.54123,1.54097,1.54106,270799999.0
2005-04-26 15:11:00,1.54123,1.54133,1.54108,1.54119,200199998.0
2005-04-26 15:12:00,1.54134,1.54134,1.54115,1.54115,314399998.0
2005-04-26 15:13:00,1.54143,1.54146,1.54122,1.54146,227600000.0
2005-04-26 15:14:00,1.54125,1.54137,1.54103,1.5413,267700000.0
2005-04-26 15:15:00,1.54134,1.54134,1.54108,1.54108,561500001.0
2005-04-26 15:16:00,1.5411,1.54138,1.5411,1.5413,132700001.0
2005-04-26 15:17:00,1.54136,1.54136,1.54114,1.54128,321399996.0
2005-04-26 15:18:00,1.54141,1.5415,1.54115,1.54129,222700002.0
2005-04-26 15:19:00,1.54133,1.54145,1.54111,1.54128,393800002.0
2005-04-26 15:20:00,1.54115,1.54131,1.54105,1.54131,460000001.0
2005-04-26 15:21:00,1.54114,1.54139,1.54114,1.54131,244599999.0
2005-04-26 15:22:00,1.5413,1.54133,1.54107,1.54111,244900004.0
2005-04-26 15:23:00,1.54106,1.54125,1.54092,1.54109,231599998.0
2005-04-26 15:24:00,1.54125,1.54125,1.54105,1.5411,319600002.0
2005-04-26 15:25:00,1.54112,1.54122,1.54089,1.54099,385300002.0
2005-04-26 15:26:00,1.5409,1.54115,1.5409,1.54115,200599999.0
2005-04-26 15:27:00,1.54112,1.54119,1.54089,1.5409,333000000.0
2005-04-26 15:28:00,1.54089,1.54108,1.54089,1.54108,214599999.0
2005-04-26 15:29:00,1.54112,1.54112,1.54082,1.54085,374700000.0
2005-04-26 15:30:00,1.54096,1.54123,1.54093,1.54123,151000001.0
2005-04-26 15:31:00,1.54121,1.54145,1.54103,1.5413,252300001.0
2005-04-26 15:32:00,1.54112,1.54141,1.54112,1.54137,362599998.0
2005-04-26 15:33:00,1.54137,1.54143,1.54117,1.54135,215500001.0
2005-04-26 15:34:00,1.54122,1.5413,1.54106,1.54124,247800001.0
2005-04-26 15:35:00,1.54131,1.54149,1.54126,1.5414,313099997.0
2005-04-26 15:36:00,1.54123,1.54138,1.54111,1.54129,291200000.0
2005-04-26 15:37:00,1.54132,1.5414,1.5412,1.5412,227600003.0
2005-04-26 15:38:00,1.54136,1.5414,1.54124,1.54126,117500000.0
2005-04-26 15:39:00,1.54137,1.54148,1.54118,1.54129,305499992.0
2005-04-26 15:40:00,1.54132,1.54151,1.54132,1.54151,58300000.0
2005-04-26 15:41:00,1.54145,1.54148,1.54131,1.54134,131000000.0
2005-04-26 15:42:00,1.54147,1.54154,1.54132,1.5415,400200001.0
2005-04-26 15:43:00,1.54128,1.54152,1.54126,1.54137,246800008.0
2005-04-26 15:44:00,1.54136,1.54146,1.54133,1.54136,254800000.0
2005-04-26 15:45:00,1.54146,1.54146,1.54122,1.54122,214900001.0
2005-04-26 15:46:00,1.5414,1.54145,1.54122,1.54131,385900000.0
2005-04-26 15:47:00,1.54147,1.54158,1.54143,1.54148,399000003.0
2005-04-26 15:48:00,1.54146,1.54158,1.54129,1.5414,338700001.0
2005-04-26 15:49:00,1.54128,1.54158,1.54128,1.54156,303100002.0
2005-04-26 15:50:00,1.54152,1.54158,1.54136,1.54146,290799999.0
2005-04-26 15:51:00,1.54153,1.54153,1.54123,1.54123,322599995.0
2005-04-26 15:52:00,1.54123,1.54137,1.54116,1.54135,148300000.0
2005-04-26 15:53:00,1.54139,1.54139,1.54114,1.54115,241699995.0
2005-04-26 15:54:00,1.54121,1.54135,1.54107,1.54134,336999996.0
2005-04-26 15:55:00,1.54134,1.54141,1.54121,1.54124,442400000.0
2005-04-26 15:56:00,1.54133,1.5415,1.54115,1.5415,391699997.0
2005-04-26 15:57:00,1.54139,1.54146,1.54121,1.54121,193200000.0
2005-04-26 15:58:00,1.54135,1.54145,1.54126,1.54145,194399998.0
2005-04-26 15:59:00,1.54139,1.54147,1.54121,1.54147,291700002.0
2005-04-26 16:00:00,1.54092,1.54145,1.5407,1.54116,227299999.0
2005-04-26 16:01:00,1.54121,1.54148,1.54108,1.54132,288500002.0
2005-04-26 16:02:00,1.54141,1.54152,1.54126,1.54135,289200001.0
2005-04-26 16:03:00,1.54155,1.54158,1.54123,1.54152,558400001.0
2005-04-26 16:04:00,1.54132,1.54146,1.54129,1.54146,219900001.0
2005-04-26 16:05:00,1.54155,1.54155,1.54123,1.54129,214800001.0
2005-04-26 16:06:00,1.5413,1.54161,1.5413,1.54161,393400000.0
2005-04-26 16:07:00,1.54137,1.54153,1.54122,1.54142,271900003.0
2005-04-26 16:08:00,1.54134,1.54153,1.54134,1.54144,238699996.0
2005-04-26 16:09:00,1.54138,1.54158,1.54138,1.54151,229600004.0
2005-04-26 16:10:00,1.54154,1.54162,1.54133,1.54162,240500002.0
2005-04-26 16:11:00,1.54148,1.5416,1.54133,1.54133,302899999.0
2005-04-26 16:12:00,1.54139,1.54158,1.54132,1.54152,407300003.0
2005-04-26 16:13:00,1.54139,1.54152,1.54118,1.54137,271300003.0
2005-04-26 16:14:00,1.54141,1.54172,1.54129,1.54172,361700000.0
2005-04-26 16:15:00,1.54125,1.54172,1.54125,1.54171,354000003.0
2005-04-26 16:16:00,1.54173,1.54186,1.54168,1.5418,439799997.0
2005-04-26 16:17:00,1.54186,1.542,1.54158,1.54183,408700000.0
2005-04-26 16:18:00,1.5418,1.54196,1.54164,1.54184,231600000.0
2005-04-26 16:19:00,1.54192,1.54204,1.54173,1.54188,346000003.0
2005-04-26 16:20:00,1.54191,1.54205,1.54177,1.54177,232900002.0
2005-04-26 16:21:00,1.54192,1.54199,1.54166,1.54181,343600004.0
2005-04-26 16:22:00,1.54181,1.54197,1.54176,1.54187,388299999.0
2005-04-26 16:23:00,1.54206,1.54212,1.54191,1.54192,223299997.0
2005-04-26 16:24:00,1.54203,1.54221,1.5419,1.54206,343399999.0
2005-04-26 16:25:00,1.54212,1.5422,1.542,1.54217,346600001.0
2005-04-26 16:26:00,1.542,1.54221,1.54183,1.54212,232599999.0
2005-04-26 16:27:00,1.54227,1.54237,1.54204,1.54204,204500000.0
2005-04-26 16:28:00,1.54208,1.54208,1.54187,1.54188,260200000.0
2005-04-26 16:29:00,1.54198,1.54212,1.54185,1.54212,251299998.0
2005-04-26 16:30:00,1.54202,1.54214,1.54185,1.54204,395500004.0
2005-04-26 16:31:00,1.54199,1.54218,1.54172,1.54218,327199999.0
2005-04-26 16:32:00,1.54208,1.54238,1.54207,1.54223,398500001.0
2005-04-26 16:33:00,1.54231,1.54244,1.54212,1.54242,398100004.0
2005-04-26 16:34:00,1.54233,1.54244,1.54227,1.54231,328100001.0
2005-04-26 16:35:00,1.54229,1.54245,1.54229,1.54245,285300004.0
2005-04-26 16:36:00,1.54234,1.5426,1.54228,1.54249,441900005.0
2005-04-26 16:37:00,1.54223,1.54251,1.54223,1.5424,233999999.0
2005-04-26 16:38:00,1.54223,1.54241,1.54209,1.54241,361700007.0
2005-04-26 16:39:00,1.54223,1.54223,1.54204,1.54204,170100000.0
2005-04-26 16:40:00,1.542,1.54205,1.54187,1.54188,269999997.0
2005-04-26 16:41:00,1.54185,1.542,1.54181,1.542,293800004.0
2005-04-26 16:42:00,1.54175,1.54212,1.54175,1.54197,420000001.0
2005-04-26 16:43:00,1.54178,1.54195,1.54156,1.54172,271800000.0
2005-04-26 16:44:00,1.54189,1.54199,1.54168,1.54199,368500006.0
2005-04-26 16:45:00,1.54185,1.54201,1.54177,1.54186,261200000.0
2005-04-26 16:46:00,1.54197,1.54197,1.54169,1.54187,378000003.0
2005-04-26 16:47:00,1.5419,1.54191,1.54165,1.54184,260500002.0
2005-04-26 16:48:00,1.54186,1.54194,1.54172,1.54193,175300000.0
2005-04-26 16:49:00,1.54184,1.5421,1.54182,1.54192,438699993.0
2005-04-26 16:50:00,1.54198,1.54214,1.54198,1.54206,81499999.0
2005-04-26 16:51:00,1.54186,1.5421,1.54174,1.54192,308500000.0
2005-04-26 16:52:00,1.54194,1.54222,1.54194,1.54222,187200002.0
2005-04-26 16:53:00,1.5422,1.5422,1.54205,1.54218,299399999.0
2005-04-26 16:54:00,1.54193,1.54226,1.54193,1.54215,408400000.0
2005-04-26 16:55:00,1.54223,1.54233,1.54209,1.54227,425100001.0
2005-04-26 16:56:00,1.54213,1.54221,1.542,1.54213,196300003.0
2005-04-26 16:57:00,1.54217,1.54217,1.54196,1.54208,249999996.0
2005-04-26 16:58:00,1.54195,1.54208,1.54178,1.54183,216600002.0
2005-04-26 16:59:00,1.5419,1.5419,1.54164,1.54174,120100000.0
2005-04-26 17:00:00,1.54173,1.54173,1.54143,1.54164,280099997.0
2005-04-26 17:01:00,1.54171,1.54205,1.54153,1.54192,323900001.0
2005-04-26 17:02:00,1.54198,1.54213,1.54184,1.54197,311400006.0
2005-04-26 17:03:00,1.54225,1.54237,1.54197,1.54212,267000001.0
2005-04-26 17:04:00,1.54238,1.54254,1.54224,1.54224,305300002.0
2005-04-26 17:05:00,1.5425,1.54274,1.54244,1.54274,331599999.0
2005-04-26 17:06:00,1.5427,1.54274,1.54237,1.54251,348000003.0
2005-04-26 17:07:00,1.54256,1.54269,1.54248,1.54268,257299997.0
2005-04-26 17:08:00,1.54262,1.54264,1.54238,1.54254,352100001.0
2005-04-26 17:09:00,1.54264,1.54264,1.54233,1.54254,199200001.0
2005-04-26 17:10:00,1.54246,1.54251,1.5423,1.5423,244500004.0
2005-04-26 17:11:00,1.54235,1.54249,1.54219,1.54219,181900001.0
2005-04-26 17:12:00,1.5424,1.5425,1.54224,1.54242,382600001.0
2005-04-26 17:13:00,1.54243,1.54252,1.54224,1.54238,382800009.0
2005-04-26 17:14:00,1.54242,1.54248,1.54229,1.54241,200500002.0
2005-04-26 17:15:00,1.54252,1.54252,1.54212,1.5424,261600003.0
2005-04-26 17:16:00,1.54221,1.54242,1.5422,1.54242,355799999.0
2005-04-26 17:17:00,1.54227,1.54253,1.54227,1.54253,195000000.0
2005-04-26 17:18:00,1.5424,1.54258,1.54225,1.54237,310699997.0
2005-04-26 17:19:00,1.54237,1.54251,1.54236,1.54251,60899999.0
2005-04-26 17:20:00,1.54231,1.54244,1.54224,1.5423,342400003.0
2005-04-26 17:21:00,1.5423,1.54244,1.54229,1.54233,255199998.0
2005-04-26 17:22:00,1.54215,1.54228,1.54207,1.54222,246500004.0
2005-04-26 17:23:00,1.54216,1.54221,1.54199,1.54205,310500001.0
2005-04-26 17:24:00,1.54218,1.54222,1.54195,1.54195,252800002.0
2005-04-26 17:25:00,1.54204,1.54222,1.54204,1.54222,127099998.0
2005-04-26 17:26:00,1.54223,1.54223,1.54201,1.54204,201699999.0
2005-04-26 17:27:00,1.54205,1.54206,1.54191,1.54198,328999997.0
2005-04-26 17:28:00,1.54205,1.54205,1.54183,1.54183,42900000.0
2005-04-26 17:29:00,1.54215,1.5423,1.5421,1.54224,222500004.0
2005-04-26 17:30:00,1.54201,1.54205,1.54186,1.54187,326500000.0
2005-04-26 17:31:00,1.54202,1.54215,1.54185,1.54194,438300003.0
2005-04-26 17:32:00,1.54177,1.54204,1.54177,1.542,207600001.0
2005-04-26 17:33:00,1.54186,1.54193,1.54178,1.54188,137000000.0
2005-04-26 17:34:00,1.54183,1.54187,1.54166,1.54173,282400004.0
2005-04-26 17:35:00,1.5418,1.54193,1.54175,1.54175,226600002.0
2005-04-26 17:36:00,1.54168,1.54174,1.54148,1.54174,372999999.0
2005-04-26 17:37:00,1.5416,1.54185,1.5416,1.54185,250200000.0
2005-04-26 17:38:00,1.54169,1.54187,1.54169,1.54184,151999999.0
2005-04-26 17:39:00,1.54183,1.54189,1.54165,1.54175,289900003.0
2005-04-26 17:40:00,1.54173,1.54192,1.54155,1.54184,268400002.0
2005-04-26 17:41:00,1.5418,1.54188,1.54165,1.54177,307800005.0
2005-04-26 17:42:00,1.54173,1.54182,1.54159,1.54175,140000001.0
2005-04-26 17:43:00,1.54152,1.54183,1.54152,1.54164,222100000.0
2005-04-26 17:44:00,1.54129,1.54172,1.54129,1.54172,275600002.0
2005-04-26 17:45:00,1.54166,1.54172,1.54152,1.54152,249399998.0
2005-04-26 17:46:00,1.54167,1.54167,1.54149,1.54158,325300003.0
2005-04-26 17:47:00,1.54161,1.5418,1.54154,1.5418,301199997.0
2005-04-26 17:48:00,1.54173,1.54173,1.54152,1.54155,196300001.0
2005-04-26 17:49:00,1.54147,1.54174,1.5414,1.5417,367200002.0
2005-04-26 17:50:00,1.54165,1.5417,1.54145,1.54162,76200000.0
2005-04-26 17:51:00,1.54147,1.54163,1.54144,1.54163,135000001.0
2005-04-26 17:52:00,1.54154,1.54171,1.54139,1.54171,229300002.0
2005-04-26 17:53:00,1.54152,1.54167,1.5414,1.5414,241999999.0
2005-04-26 17:54:00,1.54166,1.54179,1.5415,1.54155,385300001.0
2005-04-26 17:55:00,1.54149,1.54184,1.54148,1.54169,356099998.0
2005-04-26 17:56:00,1.54158,1.54176,1.54144,1.54155,333299998.0
2005-04-26 17:57:00,1.54144,1.5417,1.54144,1.54155,245900002.0
2005-04-26 17:58:00,1.5415,1.54167,1.54135,1.54156,235400001.0
2005-04-26 17:59:00,1.54161,1.5418,1.5415,1.5418,179700001.0
2005-04-26 18:00:00,1.54183,1.54195,1.54156,1.54174,186400001.0
2005-04-26 18:01:00,1.5419,1.5419,1.5417,1.5417,2041600001.0
2005-04-26 18:02:00,1.5417,1.5419,1.5417,1.5417,2041600001.0
2005-04-26 18:03:00,1.5419,1.5419,1.5417,1.5419,2041600001.0
2005-04-26 18:04:00,1.5419,1.5421,1.5419,1.5419,2041600001.0
2005-04-26 18:05:00,1.5419,1.5421,1.5419,1.5419,2041600001.0
2005-04-26 18:06:00,1.5421,1.5421,1.5419,1.5421,2041600001.0
2005-04-26 18:07:00,1.5421,1.5423,1.5421,1.5423,2041600001.0
2005-04-26 18:08:00,1.5421,1.5421,1.5419,1.5421,2041600001.0
2005-04-26 18:09:00,1.54184,1.5421,1.54168,1.54205,2041600001.0
2005-04-26 18:10:00,1.5421,1.5423,1.5421,1.5423,1693600006.0
2005-04-26 18:11:00,1.5421,1.54232,1.54198,1.5422,1693600006.0
2005-04-26 18:12:00,1.54217,1.54228,1.54203,1.54218,2013600011.0
2005-04-26 18:13:00,1.54226,1.54236,1.5421,1.54225,1322400001.0
2005-04-26 18:14:00,1.5423,1.5423,1.5423,1.5423,1147799997.0
2005-04-26 18:15:00,1.5423,1.54238,1.54212,1.54233,1147799997.0
2005-04-26 18:16:00,1.5423,1.5423,1.5421,1.5421,2050100006.0
2005-04-26 18:17:00,1.54207,1.54226,1.54189,1.54218,2050100006.0
2005-04-26 18:18:00,1.54211,1.54232,1.54191,1.54204,792900002.0
2005-04-26 18:19:00,1.54215,1.54234,1.54203,1.5421,1909400008.0
2005-04-26 18:20:00,1.54224,1.54237,1.54213,1.54228,2083700000.0
2005-04-26 18:21:00,1.54233,1.54246,1.54225,1.54237,750300000.0
2005-04-26 18:22:00,1.54226,1.54226,1.54188,1.54204,772400006.0
2005-04-26 18:23:00,1.5421,1.5425,1.5421,1.5425,1141700000.0
2005-04-26 18:24:00,1.5423,1.5423,1.5423,1.5423,1141700000.0
2005-04-26 18:26:00,1.5423,1.5423,1.5423,1.5423,1141700000.0
2005-04-26 18:27:00,1.54224,1.54239,1.54181,1.54219,1141700000.0
2005-04-26 18:28:00,1.5423,1.5423,1.5423,1.5423,1615400005.0
2005-04-26 18:29:00,1.54222,1.54233,1.54212,1.54219,1615400005.0
2005-04-26 18:30:00,1.54202,1.54228,1.54196,1.54226,1038200003.0
2005-04-26 18:31:00,1.54213,1.54227,1.54196,1.54225,994499997.0
2005-04-26 18:32:00,1.54229,1.54239,1.54205,1.54232,1406900002.0
2005-04-26 18:33:00,1.5423,1.54242,1.54218,1.54235,2088000001.0
2005-04-26 18:35:00,1.54235,1.54238,1.54222,1.5423,1825499991.0
2005-04-26 18:36:00,1.54236,1.54243,1.54217,1.54232,1457100005.0
2005-04-26 18:38:00,1.54232,1.54243,1.54214,1.54218,1819800000.0
2005-04-26 18:39:00,1.54221,1.54242,1.5422,1.54242,1614100002.0
2005-04-26 18:40:00,1.5423,1.5423,1.5423,1.5423,1007900005.0
2005-04-26 18:41:00,1.54222,1.54225,1.54191,1.54206,1007900005.0
2005-04-26 18:42:00,1.54215,1.54227,1.54195,1.54227,1364000000.0
2005-04-26 18:43:00,1.54235,1.54235,1.54217,1.54225,404699999.0
2005-04-26 18:44:00,1.54213,1.54226,1.54174,1.54188,1007400007.0
2005-04-26 18:45:00,1.5421,1.5423,1.54202,1.54228,476600001.0
2005-04-26 18:46:00,1.54227,1.54235,1.54188,1.54188,436300002.0
2005-04-26 18:47:00,1.54234,1.54245,1.54222,1.54226,275000003.0
2005-04-26 18:48:00,1.5423,1.54235,1.54205,1.54222,1171400007.0
2005-04-26 18:49:00,1.54245,1.54245,1.54224,1.54232,490900003.0
2005-04-26 18:50:00,1.54223,1.54237,1.54216,1.54229,775900006.0
2005-04-26 18:51:00,1.54221,1.54238,1.54213,1.54225,1376900003.0
2005-04-26 18:52:00,1.5422,1.54247,1.5422,1.54245,1449099995.0
2005-04-26 18:53:00,1.54234,1.54249,1.54222,1.54239,1185300013.0
2005-04-26 18:54:00,1.54242,1.54251,1.54233,1.54237,718300001.0
2005-04-26 18:55:00,1.54225,1.54261,1.5421,1.54211,1554400000.0
2005-04-26 18:56:00,1.54244,1.54244,1.54224,1.54231,987000004.0
2005-04-26 18:57:00,1.54243,1.54243,1.54221,1.54234,1068899997.0
2005-04-26 18:58:00,1.54244,1.54248,1.54223,1.5424,1046399999.0
2005-04-26 18:59:00,1.54228,1.54248,1.54226,1.5423,1857599987.0
2005-04-26 19:00:00,1.54225,1.54243,1.54223,1.5423,458200000.0
2005-04-26 19:01:00,1.54245,1.54245,1.54223,1.54234,367100001.0
2005-04-26 19:02:00,1.54199,1.54235,1.54188,1.5421,818499994.0
2005-04-26 19:03:00,1.54242,1.54247,1.54232,1.54232,557899999.0
2005-04-26 19:04:00,1.54225,1.54228,1.54209,1.54215,275900003.0
2005-04-26 19:05:00,1.54235,1.5424,1.54217,1.54222,687000006.0
2005-04-26 19:06:00,1.54227,1.54228,1.54202,1.54202,2094000008.0
2005-04-26 19:07:00,1.54235,1.54235,1.54207,1.54207,898800001.0
2005-04-26 19:08:00,1.54222,1.54247,1.54215,1.54217,1638799997.0
2005-04-26 19:09:00,1.54208,1.54232,1.54199,1.54209,1638800006.0
2005-04-26 19:10:00,1.54206,1.54228,1.54204,1.54228,975900002.0
2005-04-26 19:11:00,1.54223,1.54223,1.54197,1.54205,1095300007.0
2005-04-26 19:12:00,1.54191,1.54207,1.54157,1.54196,1039500010.0
2005-04-26 19:13:00,1.54197,1.54197,1.54174,1.54187,500300002.0
2005-04-26 19:14:00,1.54182,1.54203,1.54182,1.54203,259600001.0
2005-04-26 19:15:00,1.54205,1.54208,1.54194,1.54205,1454100008.0
2005-04-26 19:16:00,1.54202,1.54202,1.54179,1.54182,772200010.0
2005-04-26 19:17:00,1.54205,1.54211,1.54174,1.54174,860199990.0
2005-04-26 19:18:00,1.54188,1.54198,1.54174,1.54194,758400004.0
2005-04-26 19:19:00,1.54198,1.54208,1.54183,1.54192,969500009.0
2005-04-26 19:20:00,1.54192,1.54208,1.54178,1.54192,1111599994.0
2005-04-26 19:21:00,1.5419,1.542,1.54178,1.54185,1080399996.0
2005-04-26 19:22:00,1.54189,1.542,1.54184,1.54193,187800005.0
2005-04-26 19:23:00,1.54182,1.54198,1.54173,1.54186,554399998.0
2005-04-26 19:24:00,1.54167,1.54196,1.54137,1.54196,589100007.0
2005-04-26 19:25:00,1.54192,1.54216,1.54188,1.54199,827699994.0
2005-04-26 19:26:00,1.54178,1.54204,1.54177,1.54197,1060499999.0
2005-04-26 19:27:00,1.54189,1.54207,1.54181,1.54198,1482699995.0
2005-04-26 19:28:00,1.5418,1.54194,1.54176,1.54186,576400001.0
2005-04-26 19:29:00,1.54159,1.54185,1.54144,1.54163,644700005.0
2005-04-26 19:30:00,1.5419,1.5419,1.5419,1.5419,1381200003.0
2005-04-26 19:31:00,1.54179,1.54187,1.5416,1.54178,1381200003.0
2005-04-26 19:32:00,1.54167,1.54185,1.54164,1.54177,918300004.0
2005-04-26 19:33:00,1.54176,1.54181,1.54161,1.54162,932900002.0
2005-04-26 19:34:00,1.54173,1.54196,1.54163,1.54188,1855999988.0
2005-04-26 19:35:00,1.54179,1.54195,1.54163,1.54195,874199999.0
2005-04-26 19:36:00,1.54163,1.54181,1.54134,1.54156,530399997.0
2005-04-26 19:37:00,1.54167,1.54185,1.54161,1.54175,366700001.0
2005-04-26 19:38:00,1.54172,1.5418,1.54157,1.54164,708600004.0
2005-04-26 19:39:00,1.54177,1.54185,1.54156,1.54173,1246000010.0
2005-04-26 19:40:00,1.54179,1.54179,1.5416,1.54164,682900006.0
2005-04-26 19:41:00,1.54157,1.54173,1.54157,1.5417,508600001.0
2005-04-26 19:42:00,1.5416,1.54185,1.54156,1.54185,598400001.0
2005-04-26 19:43:00,1.54177,1.54178,1.5416,1.5416,427000002.0
2005-04-26 19:44:00,1.5417,1.54177,1.54159,1.5417,1067699995.0
2005-04-26 19:45:00,1.54172,1.54178,1.54159,1.54171,171200000.0
2005-04-26 19:46:00,1.54167,1.54175,1.54154,1.5417,632700006.0
2005-04-26 19:47:00,1.54141,1.54158,1.54141,1.54153,234300000.0
2005-04-26 19:48:00,1.54163,1.54164,1.54152,1.54158,515399999.0
2005-04-26 19:49:00,1.54154,1.54164,1.54131,1.54142,1471800006.0
2005-04-26 19:50:00,1.54122,1.54149,1.54122,1.54146,273900002.0
2005-04-26 19:51:00,1.54147,1.54165,1.5414,1.54149,498299998.0
2005-04-26 19:52:00,1.5416,1.5417,1.54135,1.54153,374599999.0
2005-04-26 19:53:00,1.54145,1.54145,1.54114,1.54127,617999994.0
2005-04-26 19:54:00,1.5414,1.54155,1.5414,1.5415,343100003.0
2005-04-26 19:55:00,1.54155,1.54155,1.54135,1.54135,574800005.0
2005-04-26 19:56:00,1.54146,1.54148,1.54115,1.54136,1474499999.0
2005-04-26 19:57:00,1.54152,1.54166,1.54134,1.54134,1786799983.0
2005-04-26 19:58:00,1.54145,1.54165,1.54133,1.54139,1609300005.0
2005-04-26 19:59:00,1.54156,1.54167,1.54142,1.54154,1148900003.0
2005-04-26 20:00:00,1.54166,1.54173,1.54146,1.54157,660800003.0
2005-04-26 20:01:00,1.54168,1.54171,1.54141,1.54165,736600013.0
2005-04-26 20:02:00,1.54144,1.54163,1.54143,1.54163,444200001.0
2005-04-26 20:03:00,1.54158,1.5417,1.54146,1.54163,176800000.0
2005-04-26 20:04:00,1.54162,1.54171,1.54155,1.54167,275400003.0
2005-04-26 20:05:00,1.54156,1.54172,1.54154,1.54172,440200003.0
2005-04-26 20:06:00,1.54187,1.54189,1.54165,1.54177,302299999.0
2005-04-26 20:07:00,1.54175,1.54175,1.5416,1.5416,121500000.0
2005-04-26 20:08:00,1.54169,1.54175,1.5416,1.5417,1647100008.0
2005-04-26 20:09:00,1.54144,1.54157,1.54136,1.54151,286999998.0
2005-04-26 20:10:00,1.54129,1.54149,1.54122,1.54141,204500002.0
2005-04-26 20:11:00,1.54148,1.5415,1.54135,1.5414,935699995.0
2005-04-26 20:12:00,1.54122,1.54156,1.54108,1.5415,329900001.0
2005-04-26 20:13:00,1.54136,1.54158,1.54132,1.5415,1892300000.0
2005-04-26 20:14:00,1.5412,1.54154,1.5412,1.54147,774200007.0
2005-04-26 20:15:00,1.5415,1.54157,1.54139,1.54148,1158700009.0
2005-04-26 20:16:00,1.54155,1.54158,1.54139,1.5414,1896300013.0
2005-04-26 20:17:00,1.54157,1.54166,1.54153,1.5416,442900004.0
2005-04-26 20:18:00,1.54152,1.54152,1.54125,1.54134,503100000.0
2005-04-26 20:19:00,1.5415,1.5415,1.5415,1.5415,603800001.0
2005-04-26 20:21:00,1.54147,1.54153,1.54117,1.54125,603800001.0
2005-04-26 20:22:00,1.5414,1.54148,1.54131,1.5414,606400005.0
2005-04-26 20:23:00,1.54103,1.54153,1.54093,1.54122,1264300010.0
2005-04-26 20:24:00,1.54144,1.54144,1.54118,1.54127,627100003.0
2005-04-26 20:25:00,1.5413,1.54148,1.54122,1.54143,828700007.0
2005-04-26 20:26:00,1.54139,1.54139,1.54112,1.5412,290499996.0
2005-04-26 20:27:00,1.5413,1.5414,1.54107,1.54109,594600001.0
2005-04-26 20:29:00,1.5415,1.5415,1.5415,1.5415,2017000008.0
2005-04-26 20:30:00,1.5416,1.5417,1.5414,1.5415,2017000008.0
2005-04-26 20:31:00,1.54126,1.54137,1.54103,1.54114,2017000008.0
2005-04-26 20:32:00,1.5416,1.5416,1.5414,1.5414,508399998.0
2005-04-26 20:33:00,1.54128,1.54145,1.54094,1.54094,508399998.0
2005-04-26 20:34:00,1.54135,1.54158,1.5412,1.54137,323300002.0
2005-04-26 20:35:00,1.54117,1.54137,1.54101,1.54113,523400003.0
2005-04-26 20:36:00,1.54117,1.54139,1.54098,1.5413,984499991.0
2005-04-26 20:37:00,1.54124,1.54164,1.54106,1.54136,1070999998.0
2005-04-26 20:38:00,1.54122,1.54143,1.54118,1.54135,2046900014.0
2005-04-26 20:39:00,1.54118,1.54151,1.54118,1.5415,1316500008.0
2005-04-26 20:40:00,1.54157,1.54157,1.54115,1.54126,1543699997.0
2005-04-26 20:41:00,1.54142,1.54157,1.54124,1.54157,406900001.0
2005-04-26 20:42:00,1.54139,1.5416,1.54131,1.5415,315499997.0
2005-04-26 20:43:00,1.5416,1.54168,1.5414,1.5414,641100001.0
2005-04-26 20:44:00,1.54153,1.5416,1.54137,1.54138,1173000003.0
2005-04-26 20:45:00,1.54143,1.54172,1.54143,1.54144,909700006.0
2005-04-26 20:46:00,1.54168,1.54168,1.54139,1.54157,334300001.0
2005-04-26 20:47:00,1.54147,1.5416,1.54135,1.5416,661200002.0
2005-04-26 20:48:00,1.54132,1.54166,1.54118,1.5414,1417400004.0
2005-04-26 20:49:00,1.54135,1.54154,1.54112,1.54145,862400007.0
2005-04-26 20:51:00,1.54151,1.54163,1.54128,1.5414,336500002.0
2005-04-26 20:52:00,1.54134,1.54142,1.54114,1.54135,1440900002.0
2005-04-26 20:53:00,1.5412,1.54135,1.54119,1.5413,1291699998.0
2005-04-26 20:54:00,1.54128,1.54141,1.54118,1.54126,782500004.0
2005-04-26 20:55:00,1.5413,1.5414,1.5413,1.5414,566200004.0
2005-04-26 20:56:00,1.5414,1.5414,1.5414,1.5414,1783200009.0
2005-04-26 20:57:00,1.5415,1.5415,1.5413,1.5414,1783200009.0
2005-04-26 20:58:00,1.5415,1.5415,1.5412,1.5412,1783200009.0
2005-04-26 20:59:00,1.5411,1.5412,1.5411,1.5412,1783200009.0
2005-04-26 21:00:00,1.5411,1.5413,1.5411,1.5412,1783200009.0
2005-04-26 21:01:00,1.5413,1.5413,1.5412,1.5412,1783200009.0
2005-04-26 21:02:00,1.54092,1.54105,1.54076,1.541,1783200009.0
2005-04-26 21:03:00,1.54097,1.54104,1.54076,1.54088,1359699995.0
2005-04-26 21:04:00,1.54091,1.54105,1.54084,1.54088,274900003.0
2005-04-26 21:05:00,1.54083,1.54097,1.54067,1.54095,724499998.0
2005-04-26 21:06:00,1.54093,1.54102,1.54072,1.54081,553299998.0
2005-04-26 21:07:00,1.54089,1.54117,1.54089,1.54105,409200002.0
2005-04-26 21:08:00,1.54102,1.54134,1.54088,1.54134,296499996.0
2005-04-26 21:09:00,1.54139,1.54143,1.54095,1.54105,675900001.0
2005-04-26 21:10:00,1.5412,1.54139,1.5411,1.54134,1025100002.0
2005-04-26 21:11:00,1.54145,1.54154,1.54135,1.54154,608399999.0
2005-04-26 21:12:00,1.54138,1.54147,1.54118,1.54124,316699998.0
2005-04-26 21:13:00,1.54134,1.54152,1.54134,1.54147,1317600013.0
2005-04-26 21:14:00,1.54127,1.54127,1.541,1.54111,652800000.0
2005-04-26 21:15:00,1.54117,1.54118,1.54092,1.54095,798299999.0
2005-04-26 21:16:00,1.54092,1.54128,1.54092,1.54126,484100000.0
2005-04-26 21:17:00,1.54128,1.54135,1.54102,1.54113,1662200013.0
2005-04-26 21:18:00,1.54124,1.54132,1.54094,1.54103,984900001.0
2005-04-26 21:19:00,1.54112,1.54117,1.54094,1.54099,653500001.0
2005-04-26 21:20:00,1.5414,1.5414,1.5412,1.5414,2013200003.0
2005-04-26 21:21:00,1.5413,1.5414,1.5413,1.5414,2013200003.0
2005-04-26 21:22:00,1.54097,1.54122,1.54088,1.54117,2013200003.0
2005-04-26 21:23:00,1.54107,1.54124,1.54084,1.54105,1281600005.0
2005-04-26 21:24:00,1.54112,1.54118,1.54098,1.54106,743900009.0
2005-04-26 21:25:00,1.54104,1.5412,1.54069,1.54106,1436300003.0
2005-04-26 21:26:00,1.54104,1.54119,1.54102,1.54119,637200001.0
2005-04-26 21:27:00,1.54117,1.54123,1.54108,1.54116,615600003.0
2005-04-26 21:28:00,1.54113,1.54123,1.54104,1.54104,883600009.0
2005-04-26 21:29:00,1.54118,1.54119,1.54096,1.54101,524500004.0
2005-04-26 21:30:00,1.54093,1.54116,1.54084,1.54097,458799996.0
2005-04-26 21:31:00,1.54108,1.5412,1.54094,1.541,578099994.0
2005-04-26 21:32:00,1.54118,1.54126,1.54093,1.54093,1858399998.0
2005-04-26 21:33:00,1.5411,1.54115,1.54096,1.54096,281200000.0
2005-04-26 21:34:00,1.54104,1.5413,1.54104,1.54118,1266799999.0
2005-04-26 21:35:00,1.54125,1.54147,1.54119,1.54134,1062199995.0
2005-04-26 21:36:00,1.54131,1.54153,1.54131,1.54153,97099998.0
2005-04-26 21:37:00,1.54129,1.54145,1.54124,1.54137,474999996.0
2005-04-26 21:38:00,1.54137,1.54145,1.54119,1.54145,298099996.0
2005-04-26 21:39:00,1.54133,1.54133,1.54107,1.54127,331499997.0
2005-04-26 21:40:00,1.54129,1.54139,1.54115,1.54116,651600006.0
2005-04-26 21:41:00,1.54111,1.54134,1.54095,1.54134,819200001.0
2005-04-26 21:42:00,1.54127,1.54129,1.54103,1.54107,620100001.0
2005-04-26 21:43:00,1.54121,1.54137,1.5412,1.54133,1011500005.0
2005-04-26 21:44:00,1.54123,1.54148,1.54117,1.5413,1393999999.0
2005-04-26 21:45:00,1.54128,1.54135,1.54115,1.54122,638400001.0
2005-04-26 21:46:00,1.54115,1.54137,1.54109,1.54118,1204400004.0
2005-04-26 21:47:00,1.54121,1.54143,1.54114,1.54122,1194400001.0
2005-04-26 21:48:00,1.54079,1.54143,1.54079,1.54142,380900002.0
2005-04-26 21:49:00,1.54138,1.54148,1.54124,1.54138,1164800002.0
2005-04-26 21:50:00,1.5414,1.5414,1.54122,1.54129,182400000.0
2005-04-26 21:51:00,1.5413,1.54145,1.5413,1.5414,606400004.0
2005-04-26 21:52:00,1.54152,1.54152,1.54124,1.54128,1726600005.0
2005-04-26 21:53:00,1.54137,1.54151,1.5413,1.5415,467400002.0
2005-04-26 21:54:00,1.54138,1.54159,1.5413,1.54145,276400003.0
2005-04-26 21:55:00,1.54138,1.54138,1.54114,1.54127,470100004.0
2005-04-26 21:56:00,1.54123,1.54138,1.54122,1.5413,507400003.0
2005-04-26 21:57:00,1.5412,1.54135,1.5412,1.54135,473100002.0
2005-04-26 21:58:00,1.54123,1.54135,1.541,1.54126,685900008.0
2005-04-26 21:59:00,1.5413,1.54135,1.54116,1.5412,1134799999.0
2005-04-26 22:00:00,1.54118,1.54138,1.54112,1.54133,537200000.0
2005-04-26 22:01:00,1.54124,1.54135,1.54124,1.54134,371600002.0
2005-04-26 22:02:00,1.54139,1.5415,1.5412,1.5412,1152099994.0
2005-04-26 22:03:00,1.54135,1.54137,1.54115,1.54132,474399996.0
2005-04-26 22:04:00,1.54128,1.54137,1.54111,1.54135,669900005.0
2005-04-26 22:05:00,1.54131,1.54137,1.5412,1.54135,543900005.0
2005-04-26 22:06:00,1.54121,1.54131,1.54103,1.54124,677800001.0
2005-04-26 22:07:00,1.54123,1.54125,1.54107,1.54108,304400005.0
2005-04-26 22:08:00,1.54133,1.54138,1.54119,1.54124,418500001.0
2005-04-26 22:09:00,1.54138,1.54138,1.54118,1.54123,438700001.0
2005-04-26 22:10:00,1.54137,1.54142,1.54119,1.54119,148100000.0
2005-04-26 22:11:00,1.54138,1.54139,1.54125,1.54128,243100003.0
2005-04-26 22:12:00,1.5413,1.54142,1.54118,1.54118,527400003.0
2005-04-26 22:13:00,1.54123,1.54123,1.54099,1.54099,247699997.0
2005-04-26 22:14:00,1.54123,1.54141,1.54115,1.54129,312000001.0
2005-04-26 22:15:00,1.54124,1.54132,1.54095,1.54101,879800002.0
2005-04-26 22:16:00,1.54113,1.54119,1.54091,1.54107,344200004.0
2005-04-26 22:17:00,1.54114,1.54125,1.54114,1.54125,142900000.0
2005-04-26 22:18:00,1.54093,1.54126,1.54087,1.54109,444100005.0
2005-04-26 22:19:00,1.54099,1.54099,1.54069,1.54086,406199996.0
2005-04-26 22:20:00,1.54074,1.54114,1.54063,1.54099,416399996.0
2005-04-26 22:21:00,1.541,1.54105,1.54086,1.5409,185600004.0
2005-04-26 22:22:00,1.54093,1.54107,1.54091,1.541,887899994.0
2005-04-26 22:23:00,1.54112,1.54112,1.54088,1.54088,334000004.0
2005-04-26 22:24:00,1.54097,1.54106,1.54077,1.54077,285600009.0
2005-04-26 22:25:00,1.54098,1.54098,1.54063,1.54063,638099998.0
2005-04-26 22:26:00,1.54068,1.54096,1.54068,1.54093,844700001.0
2005-04-26 22:27:00,1.54082,1.541,1.54061,1.54085,254899999.0
2005-04-26 22:28:00,1.54089,1.54098,1.54068,1.54073,601200000.0
2005-04-26 22:29:00,1.54095,1.54107,1.54079,1.54094,785200006.0
2005-04-26 22:30:00,1.54104,1.54117,1.54084,1.54093,755900000.0
2005-04-26 22:31:00,1.54077,1.54095,1.54064,1.54095,267099997.0
2005-04-26 22:32:00,1.54094,1.54108,1.54082,1.54107,321399999.0
2005-04-26 22:33:00,1.54095,1.54105,1.54077,1.54098,281199998.0
2005-04-26 22:34:00,1.54098,1.54105,1.54088,1.541,546000000.0
2005-04-26 22:35:00,1.54053,1.54103,1.54037,1.54066,373900001.0
2005-04-26 22:36:00,1.5409,1.54105,1.54081,1.54087,559000004.0
2005-04-26 22:37:00,1.54097,1.54105,1.54079,1.54089,439100006.0
2005-04-26 22:38:00,1.54064,1.54077,1.5403,1.54057,396600000.0
2005-04-26 22:39:00,1.54069,1.54095,1.54061,1.54095,681700006.0
2005-04-26 22:40:00,1.54059,1.54101,1.54041,1.54067,888400001.0
2005-04-26 22:41:00,1.54082,1.54111,1.54082,1.54098,699899996.0
2005-04-26 22:42:00,1.54096,1.54115,1.54082,1.5411,764099995.0
2005-04-26 22:43:00,1.5411,1.54121,1.54084,1.54098,1295199998.0
2005-04-26 22:44:00,1.54103,1.54108,1.5408,1.54096,361800000.0
2005-04-26 22:45:00,1.541,1.541,1.5407,1.5407,168600003.0
2005-04-26 22:46:00,1.54095,1.54095,1.5407,1.5407,180800000.0
2005-04-26 22:47:00,1.54076,1.54093,1.5407,1.54086,124300002.0
2005-04-26 22:48:00,1.54087,1.54087,1.54049,1.54064,355100002.0
2005-04-26 22:49:00,1.54092,1.54107,1.54083,1.54083,749500005.0
2005-04-26 22:50:00,1.54087,1.541,1.54083,1.541,207699998.0
2005-04-26 22:51:00,1.54076,1.54095,1.54071,1.54095,672300003.0
2005-04-26 22:52:00,1.54078,1.54095,1.5406,1.5409,413099997.0
2005-04-26 22:53:00,1.541,1.541,1.54083,1.54089,170200002.0
2005-04-26 22:54:00,1.54098,1.541,1.54076,1.54076,533299998.0
2005-04-26 22:55:00,1.54091,1.54105,1.54084,1.54103,231099998.0
2005-04-26 22:56:00,1.54099,1.54109,1.54088,1.54098,91200001.0
2005-04-26 22:57:00,1.54107,1.54115,1.54094,1.54094,500400004.0
2005-04-26 22:58:00,1.54104,1.54113,1.54088,1.54094,273999995.0
2005-04-26 22:59:00,1.54097,1.54097,1.5405,1.5405,595799993.0
2005-04-26 23:00:00,1.54075,1.5408,1.54041,1.5408,134899999.0
2005-04-26 23:01:00,1.54073,1.54105,1.54066,1.54105,413300000.0
2005-04-26 23:02:00,1.54095,1.54105,1.54076,1.54105,285300002.0
2005-04-26 23:03:00,1.54095,1.54117,1.5408,1.54105,280400000.0
2005-04-26 23:04:00,1.54064,1.54105,1.54057,1.54101,327100003.0
2005-04-26 23:05:00,1.54104,1.54109,1.54077,1.54088,504899998.0
2005-04-26 23:06:00,1.54084,1.54111,1.54064,1.54101,363500005.0
2005-04-26 23:07:00,1.54117,1.54119,1.54066,1.54087,199000002.0
2005-04-26 23:08:00,1.54089,1.54115,1.54078,1.54115,316499996.0
2005-04-26 23:09:00,1.54112,1.54116,1.54093,1.54101,239000000.0
2005-04-26 23:10:00,1.54112,1.54135,1.54087,1.54123,436300000.0
2005-04-26 23:11:00,1.54097,1.54107,1.54073,1.54089,254900005.0
2005-04-26 23:12:00,1.54082,1.54101,1.54077,1.54085,330900001.0
2005-04-26 23:13:00,1.54112,1.54114,1.54084,1.54087,274900000.0
2005-04-26 23:14:00,1.5411,1.54124,1.54086,1.54111,471100003.0
2005-04-26 23:15:00,1.54112,1.54118,1.54068,1.54087,425000005.0
2005-04-26 23:16:00,1.54108,1.54119,1.5409,1.54092,266700002.0
2005-04-26 23:17:00,1.54116,1.54125,1.5409,1.54113,480700003.0
2005-04-26 23:18:00,1.54081,1.5412,1.54076,1.5411,350400001.0
2005-04-26 23:19:00,1.54118,1.5412,1.54095,1.5412,182299999.0
2005-04-26 23:20:00,1.54109,1.54109,1.54093,1.54103,68200000.0
2005-04-26 23:21:00,1.54106,1.54133,1.54106,1.54132,225599999.0
2005-04-26 23:22:00,1.5411,1.54113,1.54092,1.54103,197499997.0
2005-04-26 23:23:00,1.54092,1.54103,1.54092,1.54103,93599998.0
2005-04-26 23:24:00,1.54093,1.54106,1.54092,1.54106,42299999.0
2005-04-26 23:25:00,1.54117,1.54125,1.54103,1.54115,120800002.0
2005-04-26 23:26:00,1.5413,1.5413,1.54099,1.54121,253800000.0
2005-04-26 23:27:00,1.54135,1.54135,1.5413,1.5413,109600002.0
2005-04-26 23:28:00,1.54132,1.54137,1.54121,1.54121,296299998.0
2005-04-26 23:29:00,1.54129,1.54141,1.54119,1.54132,99600000.0
2005-04-26 23:30:00,1.54143,1.54143,1.54113,1.54113,218099999.0
2005-04-26 23:31:00,1.54115,1.54129,1.54094,1.54119,450400005.0
2005-04-26 23:32:00,1.54095,1.54127,1.54082,1.54127,185200003.0
2005-04-26 23:33:00,1.54111,1.54136,1.54097,1.54118,205199998.0
2005-04-26 23:34:00,1.5413,1.54145,1.5413,1.54141,242100001.0
2005-04-26 23:35:00,1.54125,1.54141,1.54121,1.54123,176699997.0
2005-04-26 23:36:00,1.54115,1.54147,1.54115,1.54135,193600004.0
2005-04-26 23:37:00,1.54128,1.54153,1.54096,1.54096,323199993.0
2005-04-26 23:38:00,1.54096,1.54147,1.54084,1.54147,477400001.0
2005-04-26 23:39:00,1.54117,1.54138,1.5405,1.54062,444999999.0
2005-04-26 23:40:00,1.54102,1.54115,1.54083,1.54105,141800001.0
2005-04-26 23:41:00,1.54117,1.54125,1.54101,1.5412,359399999.0
2005-04-26 23:42:00,1.54054,1.54106,1.54048,1.54048,286000005.0
2005-04-26 23:43:00,1.54068,1.54075,1.54062,1.54062,100999999.0
2005-04-26 23:44:00,1.5409,1.54098,1.54074,1.5408,319100002.0
2005-04-26 23:45:00,1.54092,1.54092,1.5408,1.54085,32500000.0
2005-04-26 23:46:00,1.5406,1.54091,1.54054,1.54063,330600003.0
2005-04-26 23:47:00,1.54051,1.54063,1.54049,1.54057,139999997.0
2005-04-26 23:48:00,1.54085,1.54116,1.54085,1.54116,125500000.0
2005-04-26 23:49:00,1.54089,1.54102,1.54065,1.54066,274499998.0
2005-04-26 23:50:00,1.54071,1.54096,1.54071,1.54086,206899998.0
2005-04-26 23:51:00,1.54074,1.54087,1.53991,1.53991,454999998.0
2005-04-26 23:52:00,1.54042,1.54064,1.54006,1.54033,137600000.0
2005-04-26 23:53:00,1.54036,1.54053,1.54026,1.54047,254200004.0
2005-04-26 23:54:00,1.54042,1.54061,1.54014,1.54029,218800000.0
2005-04-26 23:55:00,1.54045,1.54061,1.54035,1.54044,57500000.0
2005-04-26 23:56:00,1.54026,1.54038,1.54026,1.54038,72600003.0
2005-04-26 23:57:00,1.54068,1.54068,1.54026,1.54026,313700002.0
2005-04-26 23:58:00,1.5406,1.54072,1.54047,1.5405,359400000.0
2005-04-26 23:59:00,1.54075,1.5408,1.54046,1.5405,323300005.0
2005-04-27 00:00:00,1.54082,1.54095,1.54056,1.54083,300700001.0
2005-04-27 00:01:00,1.54063,1.54076,1.5404,1.54059,254000001.0
2005-04-27 00:02:00,1.54078,1.54078,1.54061,1.54061,49600000.0
2005-04-27 00:03:00,1.54066,1.5408,1.54066,1.5408,68699999.0
2005-04-27 00:04:00,1.54075,1.54082,1.54058,1.54061,179400003.0
2005-04-27 00:05:00,1.54063,1.5408,1.54054,1.54067,226600004.0
2005-04-27 00:06:00,1.54058,1.54078,1.54038,1.54078,336700005.0
2005-04-27 00:07:00,1.54045,1.54065,1.54034,1.54045,147899998.0
2005-04-27 00:08:00,1.54058,1.54085,1.54052,1.54071,471100006.0
2005-04-27 00:09:00,1.54041,1.54059,1.54029,1.54034,297300001.0
2005-04-27 00:10:00,1.54033,1.54068,1.54015,1.54054,367099991.0
2005-04-27 00:11:00,1.54085,1.54095,1.54078,1.5409,293399999.0
2005-04-27 00:12:00,1.54063,1.54063,1.54045,1.54051,75900001.0
2005-04-27 00:13:00,1.54065,1.54077,1.54041,1.54052,262000000.0
2005-04-27 00:14:00,1.54055,1.54077,1.54041,1.5405,367900002.0
2005-04-27 00:15:00,1.5404,1.54081,1.5404,1.54056,103700000.0
2005-04-27 00:16:00,1.54082,1.54082,1.54067,1.54079,214599998.0
2005-04-27 00:17:00,1.54073,1.54096,1.54056,1.54078,355500001.0
2005-04-27 00:18:00,1.54022,1.54091,1.54022,1.54091,301899999.0
2005-04-27 00:19:00,1.5409,1.54095,1.5409,1.54095,24500000.0
2005-04-27 00:20:00,1.54044,1.54102,1.54027,1.54092,341599998.0
2005-04-27 00:21:00,1.54065,1.54083,1.54021,1.54031,227600001.0
2005-04-27 00:22:00,1.54013,1.54025,1.54007,1.54023,213600000.0
2005-04-27 00:23:00,1.5409,1.5409,1.54063,1.54073,229199999.0
2005-04-27 00:24:00,1.54068,1.5408,1.54048,1.54048,290700002.0
2005-04-27 00:25:00,1.54073,1.54087,1.54065,1.54076,339100001.0
2005-04-27 00:26:00,1.54077,1.54085,1.54068,1.54079,284600001.0
2005-04-27 00:27:00,1.54076,1.5409,1.5406,1.54077,283700002.0
2005-04-27 00:28:00,1.54077,1.54085,1.54064,1.54064,230399996.0
2005-04-27 00:29:00,1.54083,1.54087,1.54075,1.54075,114199998.0
2005-04-27 00:30:00,1.54082,1.5409,1.54068,1.54076,253400003.0
2005-04-27 00:31:00,1.54083,1.54083,1.54067,1.54068,148600001.0
2005-04-27 00:32:00,1.54077,1.54095,1.54065,1.54073,211499999.0
2005-04-27 00:33:00,1.54075,1.54087,1.54069,1.54075,222900002.0
2005-04-27 00:34:00,1.54083,1.54083,1.54044,1.54052,219800001.0
2005-04-27 00:35:00,1.54059,1.5409,1.54059,1.5408,172899999.0
2005-04-27 00:36:00,1.54062,1.54099,1.54062,1.54096,266100001.0
2005-04-27 00:37:00,1.54088,1.54088,1.5406,1.54085,216900003.0
2005-04-27 00:38:00,1.5406,1.5406,1.53949,1.53963,212900004.0
2005-04-27 00:39:00,1.53971,1.54062,1.53959,1.54023,268700003.0
2005-04-27 00:40:00,1.54071,1.54085,1.5399,1.54059,275300002.0
2005-04-27 00:41:00,1.5407,1.54089,1.54057,1.54075,361800000.0
2005-04-27 00:42:00,1.5407,1.54085,1.54031,1.54076,337000005.0
2005-04-27 00:43:00,1.54082,1.54082,1.54005,1.54007,279699998.0
2005-04-27 00:44:00,1.54047,1.5407,1.54008,1.54008,176500002.0
2005-04-27 00:45:00,1.54041,1.54062,1.53984,1.53987,257999999.0
2005-04-27 00:46:00,1.54075,1.54085,1.54062,1.5407,270000004.0
2005-04-27 00:47:00,1.54055,1.54071,1.54007,1.54055,400099998.0
2005-04-27 00:48:00,1.53993,1.54063,1.53989,1.54063,292399999.0
2005-04-27 00:49:00,1.54018,1.54064,1.54017,1.54026,341200000.0
2005-04-27 00:50:00,1.54022,1.54023,1.53986,1.53994,201400001.0
2005-04-27 00:51:00,1.53983,1.54071,1.53976,1.54055,203999997.0
2005-04-27 00:52:00,1.54039,1.54056,1.54032,1.54056,178700000.0
2005-04-27 00:53:00,1.54057,1.54069,1.54002,1.54058,320699997.0
2005-04-27 00:54:00,1.54025,1.54055,1.53983,1.5403,375599999.0
2005-04-27 00:55:00,1.54058,1.5407,1.54028,1.54043,403499995.0
2005-04-27 00:56:00,1.54039,1.54062,1.54036,1.54038,302099998.0
2005-04-27 00:57:00,1.54056,1.54078,1.54043,1.54055,442699999.0
2005-04-27 00:58:00,1.54044,1.54066,1.5402,1.54029,487900001.0
2005-04-27 00:59:00,1.54052,1.54075,1.54033,1.54048,380500002.0
2005-04-27 01:00:00,1.54054,1.54071,1.54034,1.54049,164500004.0
2005-04-27 01:01:00,1.54055,1.54076,1.54047,1.54076,332199998.0
2005-04-27 01:02:00,1.54066,1.54078,1.54057,1.5406,300300004.0
2005-04-27 01:03:00,1.54074,1.54074,1.54034,1.5404,362700005.0
2005-04-27 01:04:00,1.54057,1.54102,1.54057,1.54073,470100001.0
2005-04-27 01:05:00,1.54075,1.54078,1.53973,1.53973,217400001.0
2005-04-27 01:06:00,1.54075,1.5409,1.53989,1.53991,393500000.0
2005-04-27 01:07:00,1.541,1.54118,1.54097,1.54108,224999999.0
2005-04-27 01:08:00,1.54047,1.54073,1.54009,1.54049,184600002.0
2005-04-27 01:09:00,1.54083,1.54125,1.54083,1.54084,246100003.0
2005-04-27 01:10:00,1.54105,1.5412,1.54085,1.54105,153000000.0
2005-04-27 01:11:00,1.5411,1.54131,1.54108,1.54111,192299999.0
2005-04-27 01:12:00,1.54108,1.54113,1.54076,1.54076,401300006.0
2005-04-27 01:13:00,1.54084,1.54103,1.54067,1.54084,170200000.0
2005-04-27 01:14:00,1.5411,1.54137,1.54109,1.54112,218200000.0
2005-04-27 01:15:00,1.54105,1.54105,1.54088,1.5409,158899999.0
2005-04-27 01:16:00,1.54101,1.54132,1.54091,1.54132,187300002.0
2005-04-27 01:17:00,1.54137,1.54137,1.54044,1.54044,314800002.0
2005-04-27 01:18:00,1.54093,1.54123,1.54088,1.54094,236000004.0
2005-04-27 01:19:00,1.54105,1.54116,1.54088,1.54093,240899999.0
2005-04-27 01:20:00,1.54078,1.54123,1.54075,1.54123,193500001.0
2005-04-27 01:21:00,1.54113,1.54113,1.53991,1.54002,132000003.0
2005-04-27 01:22:00,1.54011,1.54102,1.54011,1.54063,121000001.0
2005-04-27 01:23:00,1.54097,1.54128,1.54097,1.54106,180500001.0
2005-04-27 01:24:00,1.54111,1.54127,1.54111,1.54125,75099998.0
2005-04-27 01:25:00,1.54105,1.54141,1.54087,1.54124,271800001.0
2005-04-27 01:26:00,1.54112,1.54132,1.53995,1.54017,142100000.0
2005-04-27 01:27:00,1.54126,1.54126,1.53948,1.53955,451799997.0
2005-04-27 01:28:00,1.53963,1.54107,1.53959,1.53983,416300001.0
2005-04-27 01:29:00,1.5402,1.54077,1.53976,1.53988,221600002.0
2005-04-27 01:30:00,1.53979,1.541,1.53951,1.53951,317900003.0
2005-04-27 01:31:00,1.53972,1.54151,1.53972,1.54127,195699995.0
2005-04-27 01:32:00,1.54145,1.54145,1.54124,1.54139,360800004.0
2005-04-27 01:33:00,1.54134,1.54162,1.54134,1.54153,201199998.0
2005-04-27 01:34:00,1.54109,1.54145,1.54109,1.54145,303300000.0
2005-04-27 01:35:00,1.54142,1.54148,1.54129,1.54131,86400003.0
2005-04-27 01:36:00,1.5414,1.54168,1.54133,1.5416,271900004.0
2005-04-27 01:37:00,1.54125,1.54153,1.54116,1.54138,301600001.0
2005-04-27 01:38:00,1.54158,1.54158,1.54116,1.5414,351200000.0
2005-04-27 01:39:00,1.54142,1.54158,1.54121,1.54135,179900001.0
2005-04-27 01:40:00,1.54133,1.54153,1.54133,1.54153,111799998.0
2005-04-27 01:41:00,1.54158,1.54158,1.54126,1.5413,280200003.0
2005-04-27 01:42:00,1.54135,1.5416,1.54135,1.5416,159000003.0
2005-04-27 01:43:00,1.54163,1.54163,1.54143,1.54143,188500004.0
2005-04-27 01:44:00,1.5413,1.54148,1.5412,1.54141,309000000.0
2005-04-27 01:45:00,1.5414,1.54145,1.5414,1.54145,16000000.0
2005-04-27 01:46:00,1.54138,1.54148,1.54126,1.54143,319300004.0
2005-04-27 01:47:00,1.54148,1.54148,1.54109,1.54109,162200002.0
2005-04-27 01:48:00,1.54142,1.54142,1.54114,1.54114,411999996.0
2005-04-27 01:49:00,1.5411,1.54126,1.5411,1.54111,263600000.0
2005-04-27 01:50:00,1.54116,1.54125,1.54088,1.54112,273799997.0
2005-04-27 01:51:00,1.5411,1.5413,1.54091,1.54112,402499998.0
2005-04-27 01:52:00,1.54094,1.5413,1.54089,1.54122,247099998.0
2005-04-27 01:53:00,1.54109,1.54128,1.54071,1.54093,167900002.0
2005-04-27 01:54:00,1.54102,1.54124,1.54083,1.54124,221399999.0
2005-04-27 01:55:00,1.54131,1.54131,1.54082,1.54093,286700001.0
2005-04-27 01:56:00,1.54103,1.54121,1.54072,1.54079,221399999.0
2005-04-27 01:57:00,1.54,1.54008,1.53842,1.53842,400100000.0
2005-04-27 01:58:00,1.54055,1.54055,1.53877,1.53905,70800000.0
2005-04-27 01:59:00,1.54094,1.54123,1.54088,1.54115,104099999.0
2005-04-27 02:00:00,1.54108,1.54126,1.54098,1.54126,173400000.0
2005-04-27 02:01:00,1.54137,1.54137,1.54102,1.54109,215000003.0
2005-04-27 02:02:00,1.54102,1.54115,1.54086,1.54108,356000001.0
2005-04-27 02:03:00,1.54103,1.54131,1.54094,1.54107,400399999.0
2005-04-27 02:04:00,1.54109,1.5414,1.54107,1.5414,313800002.0
2005-04-27 02:05:00,1.5414,1.54145,1.54117,1.54117,125500001.0
2005-04-27 02:06:00,1.54124,1.54148,1.54124,1.5414,338099998.0
2005-04-27 02:07:00,1.54147,1.54178,1.54147,1.54168,517800000.0
2005-04-27 02:08:00,1.54163,1.54171,1.5414,1.5414,291000001.0
2005-04-27 02:09:00,1.54165,1.54172,1.54138,1.54164,414500005.0
2005-04-27 02:10:00,1.54151,1.54169,1.54141,1.54152,360300000.0
2005-04-27 02:11:00,1.54151,1.54168,1.54146,1.54164,271100003.0
2005-04-27 02:12:00,1.54161,1.54176,1.54148,1.54148,271399995.0
2005-04-27 02:13:00,1.54153,1.54168,1.54145,1.54155,222099999.0
2005-04-27 02:14:00,1.54155,1.54168,1.54149,1.54159,137900000.0
2005-04-27 02:15:00,1.54139,1.54155,1.54133,1.54145,212999998.0
2005-04-27 02:16:00,1.5413,1.54145,1.5413,1.54145,88600000.0
2005-04-27 02:17:00,1.5414,1.54157,1.5411,1.54148,325400000.0
2005-04-27 02:18:00,1.5415,1.5415,1.5414,1.5414,61900002.0
2005-04-27 02:19:00,1.54151,1.54153,1.54137,1.54139,384799999.0
2005-04-27 02:20:00,1.54129,1.54145,1.54125,1.54125,122399998.0
2005-04-27 02:21:00,1.54132,1.54148,1.54126,1.54135,282600000.0
2005-04-27 02:22:00,1.5411,1.54131,1.54104,1.54117,312300003.0
2005-04-27 02:23:00,1.54141,1.54152,1.54125,1.54131,322400000.0
2005-04-27 02:24:00,1.54147,1.54158,1.54135,1.54148,273600000.0
2005-04-27 02:25:00,1.54155,1.54155,1.54146,1.54146,32000000.0
2005-04-27 02:26:00,1.54143,1.54145,1.54122,1.54133,268800003.0
2005-04-27 02:27:00,1.5412,1.54136,1.54112,1.54127,352599997.0
2005-04-27 02:28:00,1.5413,1.54143,1.54111,1.54117,350400004.0
2005-04-27 02:29:00,1.54143,1.542,1.54142,1.54183,172600003.0
2005-04-27 02:30:00,1.54211,1.54242,1.54177,1.54186,211099999.0
2005-04-27 02:31:00,1.54182,1.54189,1.5417,1.54179,168599999.0
2005-04-27 02:32:00,1.54158,1.54187,1.54123,1.54127,312100001.0
2005-04-27 02:33:00,1.5414,1.5414,1.54106,1.54125,238099999.0
2005-04-27 02:34:00,1.54113,1.54132,1.541,1.54116,173200001.0
2005-04-27 02:35:00,1.54137,1.54137,1.54073,1.54085,471200001.0
2005-04-27 02:36:00,1.541,1.54124,1.541,1.5412,158599998.0
2005-04-27 02:37:00,1.54094,1.54113,1.54088,1.54106,153600001.0
2005-04-27 02:38:00,1.54121,1.54137,1.54101,1.54111,231300004.0
2005-04-27 02:39:00,1.54128,1.54135,1.54094,1.54094,232499996.0
2005-04-27 02:40:00,1.54111,1.54123,1.541,1.54114,358899997.0
2005-04-27 02:41:00,1.54129,1.54133,1.541,1.54123,545000001.0
2005-04-27 02:42:00,1.54118,1.54139,1.54112,1.54119,275300000.0
2005-04-27 02:43:00,1.54112,1.54129,1.54097,1.541,461999995.0
2005-04-27 02:44:00,1.54115,1.54119,1.54105,1.54116,330700003.0
2005-04-27 02:45:00,1.54117,1.5412,1.53831,1.53831,234799998.0
2005-04-27 02:46:00,1.54128,1.54156,1.54103,1.54114,322500003.0
2005-04-27 02:47:00,1.54099,1.54132,1.54099,1.54132,328499996.0
2005-04-27 02:48:00,1.54133,1.54145,1.54111,1.54125,245699996.0
2005-04-27 02:49:00,1.54129,1.54135,1.54121,1.54133,157600000.0
2005-04-27 02:50:00,1.54125,1.54136,1.54113,1.54116,382800003.0
2005-04-27 02:51:00,1.5411,1.54144,1.54093,1.54124,331500002.0
2005-04-27 02:52:00,1.54117,1.54131,1.54109,1.54109,197000000.0
2005-04-27 02:53:00,1.54115,1.5413,1.54109,1.54118,273300001.0
2005-04-27 02:54:00,1.54113,1.54146,1.54098,1.54129,339600003.0
2005-04-27 02:55:00,1.54129,1.54144,1.5411,1.54121,473400009.0
2005-04-27 02:56:00,1.54132,1.54142,1.54111,1.54127,295800001.0
2005-04-27 02:57:00,1.54108,1.54123,1.54086,1.54096,296300004.0
2005-04-27 02:58:00,1.54088,1.54147,1.54088,1.54098,156800001.0
2005-04-27 02:59:00,1.54127,1.54154,1.54107,1.5415,428600003.0
2005-04-27 03:00:00,1.54122,1.54122,1.54081,1.54081,241900001.0
2005-04-27 03:01:00,1.54095,1.54167,1.54089,1.54115,416900001.0
2005-04-27 03:02:00,1.54106,1.54134,1.54087,1.54102,332999996.0
2005-04-27 03:03:00,1.54119,1.54128,1.54089,1.541,396499999.0
2005-04-27 03:04:00,1.54096,1.54115,1.54074,1.5409,368000001.0
2005-04-27 03:05:00,1.541,1.54114,1.54069,1.54114,396300000.0
2005-04-27 03:06:00,1.54105,1.54113,1.5407,1.5407,227600001.0
2005-04-27 03:07:00,1.54061,1.54111,1.54061,1.54111,71500000.0
2005-04-27 03:08:00,1.54058,1.5411,1.54045,1.5409,237199999.0
2005-04-27 03:09:00,1.54115,1.54115,1.5409,1.54091,226200002.0
2005-04-27 03:10:00,1.54095,1.54112,1.54063,1.54108,363600002.0
2005-04-27 03:11:00,1.54094,1.54111,1.54091,1.54091,210100000.0
2005-04-27 03:12:00,1.54115,1.54121,1.54093,1.54114,328900002.0
2005-04-27 03:13:00,1.54103,1.54108,1.5409,1.54093,214900003.0
2005-04-27 03:14:00,1.54081,1.54101,1.54081,1.54101,285200000.0
2005-04-27 03:15:00,1.54081,1.54098,1.54076,1.54078,282800003.0
2005-04-27 03:16:00,1.54091,1.54113,1.54081,1.54099,182399997.0
2005-04-27 03:17:00,1.54101,1.5412,1.54076,1.54107,369400004.0
2005-04-27 03:18:00,1.54106,1.54106,1.54078,1.54094,147800000.0
2005-04-27 03:19:00,1.54108,1.54111,1.54095,1.54097,303000001.0
2005-04-27 03:20:00,1.54072,1.54109,1.54068,1.54109,234100001.0
2005-04-27 03:21:00,1.54106,1.54106,1.54096,1.54106,58300000.0
2005-04-27 03:22:00,1.54104,1.54118,1.54089,1.54089,336500003.0
2005-04-27 03:23:00,1.541,1.541,1.54073,1.54079,179300003.0
2005-04-27 03:24:00,1.54077,1.54107,1.54072,1.54107,252500003.0
2005-04-27 03:25:00,1.54103,1.54108,1.5407,1.54108,322700003.0
2005-04-27 03:26:00,1.54112,1.54114,1.54079,1.54089,386500001.0
2005-04-27 03:27:00,1.54085,1.54101,1.54071,1.54093,211699998.0
2005-04-27 03:28:00,1.54018,1.54094,1.53892,1.54082,379899997.0
2005-04-27 03:29:00,1.54045,1.54045,1.53799,1.53799,253900004.0
2005-04-27 03:30:00,1.5388,1.53978,1.53837,1.53851,361200003.0
2005-04-27 03:31:00,1.53862,1.53996,1.53822,1.53822,208699995.0
2005-04-27 03:32:00,1.5381,1.54075,1.53803,1.54075,195299996.0
2005-04-27 03:33:00,1.541,1.541,1.54063,1.54069,334100001.0
2005-04-27 03:34:00,1.54084,1.54102,1.54052,1.54054,459700003.0
2005-04-27 03:35:00,1.54076,1.54076,1.54052,1.54076,364800002.0
2005-04-27 03:36:00,1.54082,1.541,1.54072,1.54085,271799998.0
2005-04-27 03:37:00,1.54068,1.54097,1.54068,1.54074,298700000.0
2005-04-27 03:38:00,1.54071,1.54083,1.54069,1.54083,97200000.0
2005-04-27 03:39:00,1.54087,1.54094,1.54066,1.54083,315099998.0
2005-04-27 03:40:00,1.54091,1.5411,1.54073,1.54106,223100001.0
2005-04-27 03:41:00,1.54084,1.5411,1.54084,1.5411,260700000.0
2005-04-27 03:42:00,1.54108,1.5411,1.54089,1.54108,225299999.0
2005-04-27 03:43:00,1.54098,1.54115,1.54091,1.54106,425300004.0
2005-04-27 03:44:00,1.54093,1.54108,1.54083,1.54105,418300001.0
2005-04-27 03:45:00,1.5409,1.54102,1.54075,1.54083,435199995.0
2005-04-27 03:46:00,1.54078,1.54095,1.54073,1.54095,292699997.0
2005-04-27 03:47:00,1.54084,1.54099,1.5408,1.5408,344300002.0
2005-04-27 03:48:00,1.54095,1.54095,1.54057,1.54057,50400000.0
2005-04-27 03:49:00,1.54056,1.54079,1.54056,1.54079,50999999.0
2005-04-27 03:50:00,1.54087,1.54097,1.54078,1.5408,173700001.0
2005-04-27 03:51:00,1.54077,1.54082,1.54062,1.54062,312499998.0
2005-04-27 03:52:00,1.54072,1.54084,1.54046,1.54058,402199998.0
2005-04-27 03:53:00,1.5407,1.54083,1.54047,1.54047,222599999.0
2005-04-27 03:54:00,1.54041,1.54058,1.53754,1.53758,330800004.0
2005-04-27 03:55:00,1.53852,1.53954,1.53767,1.53777,423000001.0
2005-04-27 03:56:00,1.54001,1.5409,1.5389,1.54059,240800003.0
2005-04-27 03:57:00,1.54095,1.54095,1.5409,1.5409,55799999.0
2005-04-27 03:58:00,1.54082,1.54107,1.54082,1.54107,228000001.0
2005-04-27 03:59:00,1.54085,1.54102,1.54084,1.54099,308799996.0
2005-04-27 04:00:00,1.54093,1.54122,1.54085,1.54091,257699995.0
2005-04-27 04:01:00,1.54077,1.54097,1.54069,1.5408,457300005.0
2005-04-27 04:02:00,1.54077,1.541,1.54073,1.54091,218899999.0
2005-04-27 04:03:00,1.54069,1.54098,1.54069,1.54086,230600001.0
2005-04-27 04:04:00,1.54092,1.54092,1.54063,1.54076,320300000.0
2005-04-27 04:05:00,1.54086,1.54105,1.54084,1.54105,301499996.0
2005-04-27 04:06:00,1.54094,1.54094,1.54069,1.5408,423000001.0
2005-04-27 04:07:00,1.54061,1.54093,1.5406,1.54085,316899996.0
2005-04-27 04:08:00,1.54082,1.541,1.54072,1.541,188900000.0
2005-04-27 04:09:00,1.54058,1.54084,1.54058,1.54065,338100001.0
2005-04-27 04:10:00,1.54043,1.54087,1.54032,1.54081,320800005.0
2005-04-27 04:11:00,1.54082,1.54094,1.54052,1.54067,348700000.0
2005-04-27 04:12:00,1.54078,1.54096,1.54067,1.54081,247400000.0
2005-04-27 04:13:00,1.54074,1.54093,1.5407,1.54076,334800000.0
2005-04-27 04:14:00,1.54067,1.5409,1.54065,1.54075,431899999.0
2005-04-27 04:15:00,1.54095,1.54095,1.5409,1.5409,54600001.0
2005-04-27 04:16:00,1.5408,1.54101,1.54062,1.54074,298300004.0
2005-04-27 04:17:00,1.54072,1.54097,1.54072,1.54083,147100000.0
2005-04-27 04:18:00,1.5408,1.54097,1.54074,1.54085,255900000.0
2005-04-27 04:19:00,1.54076,1.54103,1.54064,1.54083,233500002.0
2005-04-27 04:20:00,1.54114,1.54129,1.54089,1.541,429800002.0
2005-04-27 04:21:00,1.54124,1.54132,1.54104,1.54112,238199997.0
2005-04-27 04:22:00,1.54098,1.5411,1.54085,1.5409,282000004.0
2005-04-27 04:23:00,1.54105,1.54115,1.5409,1.54097,476800004.0
2005-04-27 04:24:00,1.54081,1.54098,1.54062,1.5408,389700003.0
2005-04-27 04:25:00,1.54092,1.54098,1.54067,1.54072,375100001.0
2005-04-27 04:26:00,1.54093,1.54093,1.54073,1.54085,265299997.0
2005-04-27 04:27:00,1.54083,1.54101,1.54082,1.54092,256299999.0
2005-04-27 04:28:00,1.54073,1.54101,1.54069,1.54101,190899998.0
2005-04-27 04:29:00,1.54077,1.54087,1.54071,1.54087,153400002.0
2005-04-27 04:30:00,1.54097,1.54104,1.54065,1.5407,244899998.0
2005-04-27 04:31:00,1.54065,1.54094,1.5405,1.54077,461000000.0
2005-04-27 04:32:00,1.54071,1.54075,1.54054,1.54054,236500001.0
2005-04-27 04:33:00,1.54055,1.5409,1.54042,1.54076,286600001.0
2005-04-27 04:34:00,1.54081,1.54104,1.54073,1.54086,427800001.0
2005-04-27 04:35:00,1.54101,1.54105,1.54076,1.54088,352299998.0
2005-04-27 04:36:00,1.54086,1.54102,1.54075,1.54092,186999998.0
2005-04-27 04:37:00,1.54085,1.54092,1.54072,1.54087,270499998.0
2005-04-27 04:38:00,1.54084,1.54097,1.54084,1.54095,186399999.0
2005-04-27 04:39:00,1.54078,1.54095,1.54073,1.5409,242800005.0
2005-04-27 04:40:00,1.54098,1.54098,1.54085,1.54085,307600002.0
2005-04-27 04:41:00,1.54099,1.54104,1.54077,1.54096,217800000.0
2005-04-27 04:42:00,1.54082,1.54095,1.54072,1.54089,399700000.0
2005-04-27 04:43:00,1.54073,1.54105,1.54071,1.54104,268400001.0
2005-04-27 04:44:00,1.541,1.54102,1.54074,1.54093,255499998.0
2005-04-27 04:45:00,1.54091,1.54106,1.54076,1.54087,228300003.0
2005-04-27 04:46:00,1.54104,1.54118,1.54101,1.54101,53600000.0
2005-04-27 04:47:00,1.54082,1.54098,1.54067,1.54069,211999998.0
2005-04-27 04:48:00,1.54109,1.54109,1.54072,1.54098,281000003.0
2005-04-27 04:49:00,1.5412,1.5412,1.54077,1.54081,336100001.0
2005-04-27 04:50:00,1.5409,1.54117,1.54051,1.54069,295800001.0
2005-04-27 04:51:00,1.54083,1.54101,1.54083,1.54101,96400000.0
2005-04-27 04:52:00,1.541,1.54128,1.541,1.54128,231000003.0
2005-04-27 04:53:00,1.54133,1.54141,1.54114,1.54123,289200002.0
2005-04-27 04:54:00,1.54133,1.54162,1.54133,1.54146,334799998.0
2005-04-27 04:55:00,1.54155,1.54164,1.54145,1.54156,245600002.0
2005-04-27 04:56:00,1.54155,1.54155,1.54135,1.54138,205299998.0
2005-04-27 04:57:00,1.5414,1.5414,1.54121,1.54133,283599997.0
2005-04-27 04:58:00,1.54125,1.54146,1.54125,1.5414,604500009.0
2005-04-27 04:59:00,1.54103,1.54141,1.54098,1.54141,219599999.0
2005-04-27 05:00:00,1.54134,1.54164,1.54129,1.54164,277100003.0
2005-04-27 05:01:00,1.54159,1.54172,1.54149,1.54159,233500000.0
2005-04-27 05:02:00,1.5413,1.54154,1.53848,1.53848,441000003.0
2005-04-27 05:03:00,1.53808,1.53808,1.53787,1.53792,213999998.0
2005-04-27 05:04:00,1.53916,1.54014,1.53865,1.53865,141199999.0
2005-04-27 05:05:00,1.53895,1.54006,1.53871,1.53884,248799999.0
2005-04-27 05:06:00,1.54062,1.54062,1.53882,1.54,285400000.0
2005-04-27 05:07:00,1.54104,1.54119,1.53876,1.53876,292199995.0
2005-04-27 05:08:00,1.53816,1.53828,1.53807,1.53822,377100002.0
2005-04-27 05:09:00,1.53942,1.53996,1.53929,1.53996,78900001.0
2005-04-27 05:10:00,1.53945,1.53996,1.53931,1.53996,89900000.0
2005-04-27 05:11:00,1.54036,1.54069,1.53862,1.53862,217200001.0
2005-04-27 05:12:00,1.53849,1.54082,1.53849,1.54057,475399990.0
2005-04-27 05:13:00,1.53833,1.54018,1.53833,1.53855,473000004.0
2005-04-27 05:14:00,1.53898,1.54088,1.53898,1.5407,240600000.0
2005-04-27 05:15:00,1.54081,1.54098,1.54065,1.54089,183599999.0
2005-04-27 05:16:00,1.54076,1.5409,1.54071,1.5408,273299999.0
2005-04-27 05:17:00,1.54077,1.5409,1.54057,1.54072,220400004.0
2005-04-27 05:18:00,1.54052,1.5409,1.5405,1.54071,256299997.0
2005-04-27 05:19:00,1.54107,1.54107,1.5407,1.54102,259500002.0
2005-04-27 05:20:00,1.54075,1.54116,1.54061,1.54099,221300001.0
2005-04-27 05:21:00,1.54076,1.5409,1.54057,1.54076,267500001.0
2005-04-27 05:22:00,1.54096,1.54096,1.54078,1.54079,306900002.0
2005-04-27 05:23:00,1.54076,1.54095,1.5407,1.54095,157499998.0
2005-04-27 05:24:00,1.54088,1.54099,1.5407,1.54073,323700000.0
2005-04-27 05:25:00,1.5406,1.54079,1.5406,1.54078,397999999.0
2005-04-27 05:26:00,1.54087,1.54098,1.54081,1.54089,173300001.0
2005-04-27 05:27:00,1.54074,1.54097,1.54072,1.54089,261899999.0
2005-04-27 05:28:00,1.54097,1.54097,1.54069,1.54075,202300000.0
2005-04-27 05:29:00,1.54081,1.54095,1.54077,1.54082,220299996.0
2005-04-27 05:30:00,1.54068,1.54096,1.54068,1.5409,318999999.0
2005-04-27 05:31:00,1.5407,1.54102,1.5407,1.54088,208400001.0
2005-04-27 05:32:00,1.54078,1.54106,1.54074,1.541,219400001.0
2005-04-27 05:33:00,1.54068,1.541,1.54068,1.541,256799999.0
2005-04-27 05:34:00,1.54096,1.54115,1.5409,1.54115,286899996.0
2005-04-27 05:35:00,1.5408,1.54103,1.54077,1.54089,309500002.0
2005-04-27 05:36:00,1.54081,1.54107,1.54081,1.54098,354900002.0
2005-04-27 05:37:00,1.54098,1.54109,1.54078,1.54078,426200007.0
2005-04-27 05:38:00,1.54088,1.54118,1.54088,1.54118,80600001.0
2005-04-27 05:39:00,1.54118,1.54131,1.54109,1.54124,241700003.0
2005-04-27 05:40:00,1.54118,1.54129,1.54094,1.54107,117700000.0
2005-04-27 05:41:00,1.54117,1.54127,1.54109,1.54109,345900002.0
2005-04-27 05:42:00,1.54093,1.54106,1.54087,1.54099,115200001.0
2005-04-27 05:43:00,1.5409,1.54121,1.5409,1.54117,465499996.0
2005-04-27 05:44:00,1.54089,1.54108,1.54089,1.54101,158100000.0
2005-04-27 05:45:00,1.54095,1.54095,1.5408,1.5408,258100002.0
2005-04-27 05:46:00,1.54097,1.54107,1.54087,1.54094,368800003.0
2005-04-27 05:47:00,1.54093,1.54102,1.54073,1.54088,346200000.0
2005-04-27 05:48:00,1.54101,1.54117,1.54096,1.54107,453699999.0
2005-04-27 05:49:00,1.54092,1.5411,1.54077,1.54077,306400003.0
2005-04-27 05:50:00,1.54106,1.54108,1.54082,1.54095,255500001.0
2005-04-27 05:51:00,1.54095,1.5413,1.54087,1.5413,238100003.0
2005-04-27 05:52:00,1.54129,1.54131,1.54105,1.54117,295099999.0
2005-04-27 05:53:00,1.5412,1.54136,1.54112,1.54129,429599999.0
2005-04-27 05:54:00,1.54088,1.54127,1.54088,1.54116,284300000.0
2005-04-27 05:55:00,1.54102,1.54123,1.54085,1.54105,290400005.0
2005-04-27 05:56:00,1.5412,1.54124,1.54099,1.541,422999996.0
2005-04-27 05:57:00,1.54085,1.541,1.54074,1.54092,240599998.0
2005-04-27 05:58:00,1.54096,1.54108,1.54091,1.54093,331000000.0
2005-04-27 05:59:00,1.5411,1.5411,1.54069,1.54069,307100001.0
2005-04-27 06:00:00,1.54076,1.5411,1.5407,1.54099,154000000.0
2005-04-27 06:01:00,1.54101,1.54109,1.54076,1.54102,424100008.0
2005-04-27 06:02:00,1.54105,1.54115,1.54067,1.54069,172699999.0
2005-04-27 06:03:00,1.541,1.54115,1.541,1.54115,150399999.0
2005-04-27 06:04:00,1.54098,1.54098,1.54064,1.54064,308600001.0
2005-04-27 06:05:00,1.54065,1.541,1.54064,1.54083,226100002.0
2005-04-27 06:06:00,1.54089,1.54107,1.54079,1.54097,585100001.0
2005-04-27 06:07:00,1.54104,1.54121,1.54076,1.54076,384900004.0
2005-04-27 06:08:00,1.54092,1.54115,1.54081,1.54081,190599997.0
2005-04-27 06:09:00,1.541,1.54113,1.54091,1.54113,411200002.0
2005-04-27 06:10:00,1.54096,1.54108,1.54068,1.54084,301800000.0
2005-04-27 06:11:00,1.54103,1.54112,1.54078,1.54092,199300001.0
2005-04-27 06:12:00,1.54077,1.54104,1.54077,1.54099,263199998.0
2005-04-27 06:13:00,1.54092,1.541,1.54083,1.54091,171799999.0
2005-04-27 06:14:00,1.54096,1.54104,1.54085,1.54088,285900000.0
2005-04-27 06:15:00,1.54093,1.54099,1.54072,1.54096,380700003.0
2005-04-27 06:16:00,1.54102,1.54102,1.54071,1.54071,225999997.0
2005-04-27 06:17:00,1.54068,1.54106,1.54064,1.54106,225300000.0
2005-04-27 06:18:00,1.54113,1.54113,1.54084,1.54084,197300001.0
2005-04-27 06:19:00,1.54086,1.54105,1.54076,1.54087,424699994.0
2005-04-27 06:20:00,1.54111,1.54111,1.54075,1.54075,272300000.0
2005-04-27 06:21:00,1.54074,1.54098,1.54074,1.54096,246799999.0
2005-04-27 06:22:00,1.54097,1.54109,1.54081,1.54095,342800004.0
2005-04-27 06:23:00,1.54095,1.54114,1.54083,1.5411,454800002.0
2005-04-27 06:24:00,1.54105,1.54148,1.54094,1.54109,611400010.0
2005-04-27 06:25:00,1.54102,1.54102,1.54076,1.54076,338599998.0
2005-04-27 06:26:00,1.54087,1.54087,1.5404,1.5406,169300000.0
2005-04-27 06:27:00,1.54097,1.54111,1.54083,1.54097,281300001.0
2005-04-27 06:28:00,1.54101,1.5411,1.54081,1.54091,274700001.0
2005-04-27 06:29:00,1.54083,1.54102,1.54065,1.54092,314999998.0
2005-04-27 06:30:00,1.54101,1.54108,1.54092,1.54101,201199999.0
2005-04-27 06:31:00,1.54084,1.54084,1.5406,1.5406,53300001.0
2005-04-27 06:32:00,1.54095,1.54095,1.54054,1.54054,284300001.0
2005-04-27 06:33:00,1.54067,1.54101,1.54058,1.54067,331599998.0
2005-04-27 06:34:00,1.54093,1.54093,1.5405,1.54061,273099996.0
2005-04-27 06:35:00,1.54048,1.5407,1.54044,1.54052,411999994.0
2005-04-27 06:36:00,1.5411,1.5411,1.54063,1.54102,363900008.0
2005-04-27 06:37:00,1.54115,1.54123,1.54093,1.54123,272500002.0
2005-04-27 06:38:00,1.54104,1.54115,1.541,1.54102,163699998.0
2005-04-27 06:39:00,1.54085,1.54116,1.54079,1.54115,274500002.0
2005-04-27 06:40:00,1.54103,1.54122,1.54103,1.54117,381700001.0
2005-04-27 06:41:00,1.54115,1.54123,1.54097,1.5411,220500003.0
2005-04-27 06:42:00,1.54118,1.54129,1.54101,1.54106,300000003.0
2005-04-27 06:43:00,1.54143,1.54159,1.54134,1.54149,350499993.0
2005-04-27 06:44:00,1.54114,1.54143,1.54102,1.5414,404700000.0
2005-04-27 06:45:00,1.54135,1.54142,1.54119,1.54133,213899998.0
2005-04-27 06:46:00,1.54152,1.54152,1.54126,1.54126,251000002.0
2005-04-27 06:47:00,1.54125,1.54138,1.54089,1.54114,375199998.0
2005-04-27 06:48:00,1.54115,1.54142,1.54115,1.54128,252100000.0
2005-04-27 06:49:00,1.54141,1.54141,1.54103,1.54123,242999997.0
2005-04-27 06:50:00,1.54101,1.54131,1.541,1.54131,357200002.0
2005-04-27 06:51:00,1.54135,1.54146,1.54113,1.5414,208100002.0
2005-04-27 06:52:00,1.54148,1.54148,1.54122,1.54129,181200001.0
2005-04-27 06:53:00,1.54135,1.54143,1.5412,1.5412,231700002.0
2005-04-27 06:54:00,1.54119,1.54145,1.54106,1.5413,166800000.0
2005-04-27 06:55:00,1.54155,1.5416,1.54139,1.54151,344599999.0
2005-04-27 06:56:00,1.54135,1.54155,1.54132,1.54155,205699996.0
2005-04-27 06:57:00,1.54141,1.54158,1.54137,1.54157,327900007.0
2005-04-27 06:58:00,1.54163,1.54165,1.54134,1.54144,422900002.0
2005-04-27 06:59:00,1.54162,1.54173,1.54152,1.54162,385000001.0
2005-04-27 07:00:00,1.54167,1.5417,1.54147,1.54158,375699997.0
2005-04-27 07:01:00,1.54167,1.54169,1.54148,1.5416,274200001.0
2005-04-27 07:02:00,1.5415,1.54155,1.54129,1.54141,409500002.0
2005-04-27 07:03:00,1.54116,1.54133,1.54116,1.54125,190400001.0
2005-04-27 07:04:00,1.5414,1.5414,1.54103,1.54126,250700002.0
2005-04-27 07:05:00,1.54147,1.5417,1.54142,1.5416,266500000.0
2005-04-27 07:06:00,1.5415,1.54165,1.5415,1.54165,51900002.0
2005-04-27 07:07:00,1.54166,1.54173,1.54145,1.54162,233900002.0
2005-04-27 07:08:00,1.54163,1.54177,1.54157,1.54157,166800000.0
2005-04-27 07:09:00,1.54169,1.54184,1.54151,1.54164,361000004.0
2005-04-27 07:10:00,1.5418,1.5418,1.54144,1.54149,247200006.0
2005-04-27 07:11:00,1.54153,1.54175,1.54153,1.54175,136599999.0
2005-04-27 07:12:00,1.54154,1.54169,1.54141,1.54157,324600002.0
2005-04-27 07:13:00,1.54138,1.54162,1.54124,1.54145,159799999.0
2005-04-27 07:14:00,1.54177,1.54178,1.54152,1.54164,342399998.0
2005-04-27 07:15:00,1.54152,1.54165,1.54143,1.54157,339300000.0
2005-04-27 07:16:00,1.54139,1.54166,1.54139,1.5416,190100000.0
2005-04-27 07:17:00,1.54167,1.54169,1.54126,1.54127,293299999.0
2005-04-27 07:18:00,1.54103,1.54135,1.54089,1.54135,315200004.0
2005-04-27 07:19:00,1.54145,1.54145,1.54117,1.54135,203899999.0
2005-04-27 07:20:00,1.54132,1.54135,1.54097,1.54097,222999998.0
2005-04-27 07:21:00,1.54104,1.54134,1.54101,1.5411,331199997.0
2005-04-27 07:22:00,1.54116,1.54149,1.54116,1.54125,271400004.0
2005-04-27 07:23:00,1.54115,1.54133,1.54115,1.5413,301899996.0
2005-04-27 07:24:00,1.54062,1.54108,1.54062,1.54108,331299999.0
2005-04-27 07:25:00,1.5411,1.54137,1.5411,1.54137,238000000.0
2005-04-27 07:26:00,1.54136,1.54136,1.54097,1.54121,335099999.0
2005-04-27 07:27:00,1.54118,1.54133,1.54106,1.54121,318700001.0
2005-04-27 07:28:00,1.5411,1.54144,1.54094,1.54094,338000005.0
2005-04-27 07:29:00,1.54096,1.54129,1.54078,1.54129,272299998.0
2005-04-27 07:30:00,1.54133,1.54133,1.54061,1.54103,242899998.0
2005-04-27 07:31:00,1.54133,1.54134,1.54105,1.54134,240299999.0
2005-04-27 07:32:00,1.54138,1.54148,1.54117,1.54132,352900000.0
2005-04-27 07:33:00,1.54124,1.54131,1.54106,1.54116,218099999.0
2005-04-27 07:34:00,1.5412,1.54135,1.54104,1.54122,237700000.0
2005-04-27 07:35:00,1.54108,1.54134,1.54108,1.54121,338099997.0
2005-04-27 07:36:00,1.54115,1.54137,1.5411,1.5413,285000000.0
2005-04-27 07:37:00,1.54137,1.54137,1.54098,1.5412,313200001.0
2005-04-27 07:38:00,1.54097,1.54123,1.54077,1.5409,364099998.0
2005-04-27 07:39:00,1.5411,1.54126,1.54079,1.54126,254199997.0
2005-04-27 07:40:00,1.54142,1.54144,1.54128,1.54138,294100002.0
2005-04-27 07:41:00,1.54146,1.54153,1.54109,1.54142,394200003.0
2005-04-27 07:42:00,1.54108,1.54138,1.54087,1.54138,351000007.0
2005-04-27 07:43:00,1.54125,1.54141,1.54117,1.54141,175900000.0
2005-04-27 07:44:00,1.54105,1.54124,1.54084,1.54113,440600003.0
2005-04-27 07:45:00,1.54137,1.54137,1.54097,1.54108,296399996.0
2005-04-27 07:46:00,1.54128,1.54128,1.54098,1.54106,289299999.0
2005-04-27 07:47:00,1.54116,1.54131,1.54104,1.54119,237199997.0
2005-04-27 07:48:00,1.54126,1.54138,1.54117,1.54126,266699998.0
2005-04-27 07:49:00,1.54119,1.54135,1.54107,1.54115,195700001.0
2005-04-27 07:50:00,1.54097,1.54146,1.54066,1.54139,247399995.0
2005-04-27 07:51:00,1.54145,1.54148,1.5412,1.5412,309300003.0
2005-04-27 07:52:00,1.54132,1.54145,1.54132,1.5414,207600001.0
2005-04-27 07:53:00,1.54121,1.54135,1.54121,1.54131,67900000.0
2005-04-27 07:54:00,1.54128,1.54152,1.54109,1.54146,219900000.0
2005-04-27 07:55:00,1.54123,1.54138,1.54094,1.54101,300499999.0
2005-04-27 07:56:00,1.54098,1.54136,1.54098,1.54136,159800001.0
2005-04-27 07:57:00,1.54135,1.54135,1.5413,1.5413,58300002.0
2005-04-27 07:58:00,1.54137,1.5415,1.5412,1.54132,307600002.0
2005-04-27 07:59:00,1.54166,1.54171,1.54131,1.54131,404099999.0
2005-04-27 08:00:00,1.54102,1.54134,1.54102,1.54134,194699998.0
2005-04-27 08:01:00,1.54128,1.54138,1.54119,1.54135,417499995.0
2005-04-27 08:02:00,1.54115,1.5413,1.54085,1.5413,256599998.0
2005-04-27 08:03:00,1.54158,1.542,1.5415,1.542,244599996.0
2005-04-27 08:04:00,1.5418,1.54217,1.54129,1.54172,359099999.0
2005-04-27 08:05:00,1.54181,1.54206,1.54132,1.542,522500002.0
2005-04-27 08:06:00,1.54181,1.54214,1.54179,1.54198,337000003.0
2005-04-27 08:07:00,1.54192,1.5422,1.54184,1.54211,390400002.0
2005-04-27 08:08:00,1.5421,1.54221,1.54195,1.54213,390799998.0
2005-04-27 08:09:00,1.54196,1.54223,1.54196,1.54223,285799999.0
2005-04-27 08:10:00,1.54205,1.54232,1.54158,1.54232,219399997.0
2005-04-27 08:11:00,1.54217,1.54242,1.54203,1.54232,225499997.0
2005-04-27 08:12:00,1.54225,1.54247,1.54204,1.54228,466200003.0
2005-04-27 08:13:00,1.54224,1.5426,1.54216,1.54246,472200002.0
2005-04-27 08:14:00,1.54242,1.54242,1.542,1.54209,415299999.0
2005-04-27 08:15:00,1.54212,1.5424,1.54209,1.54233,188799997.0
2005-04-27 08:16:00,1.54222,1.54255,1.54222,1.54255,58300000.0
2005-04-27 08:17:00,1.54273,1.54308,1.54272,1.543,220100002.0
2005-04-27 08:18:00,1.54301,1.54323,1.54289,1.54323,153300002.0
2005-04-27 08:19:00,1.54313,1.54327,1.54291,1.54327,275500002.0
2005-04-27 08:20:00,1.54315,1.54347,1.5431,1.54317,397599998.0
2005-04-27 08:21:00,1.5433,1.54335,1.54308,1.54329,459100003.0
2005-04-27 08:22:00,1.54303,1.54319,1.54285,1.54298,216199999.0
2005-04-27 08:23:00,1.54306,1.54319,1.54292,1.54304,267000001.0
2005-04-27 08:24:00,1.54299,1.54313,1.54281,1.54293,260300003.0
2005-04-27 08:25:00,1.54308,1.54313,1.54292,1.54313,271000006.0
2005-04-27 08:26:00,1.54303,1.54311,1.54282,1.54291,250200000.0
2005-04-27 08:27:00,1.5427,1.54301,1.54264,1.54297,362800001.0
2005-04-27 08:28:00,1.54284,1.54296,1.54279,1.54294,248200001.0
2005-04-27 08:29:00,1.54284,1.54302,1.54281,1.54292,150299998.0
2005-04-27 08:30:00,1.54296,1.54299,1.54287,1.54293,106300000.0
2005-04-27 08:31:00,1.54287,1.54307,1.54275,1.54293,476400001.0
2005-04-27 08:32:00,1.54307,1.54325,1.543,1.5431,380999999.0
2005-04-27 08:33:00,1.5431,1.54323,1.54294,1.54318,290099994.0
2005-04-27 08:34:00,1.54294,1.54325,1.54294,1.54316,194800003.0
2005-04-27 08:35:00,1.5433,1.54336,1.54315,1.54323,290200007.0
2005-04-27 08:36:00,1.54342,1.54349,1.54306,1.54326,344600000.0
2005-04-27 08:37:00,1.54341,1.54343,1.54323,1.54336,338400007.0
2005-04-27 08:38:00,1.54343,1.54352,1.54322,1.54342,304100001.0
2005-04-27 08:39:00,1.54348,1.54348,1.5433,1.5433,160499998.0
2005-04-27 08:40:00,1.54335,1.54356,1.54334,1.54338,264500002.0
2005-04-27 08:41:00,1.54333,1.54341,1.54314,1.54336,352299998.0
2005-04-27 08:42:00,1.54342,1.54342,1.54321,1.54321,351599997.0
2005-04-27 08:43:00,1.54328,1.54335,1.5431,1.54322,314600003.0
2005-04-27 08:44:00,1.54336,1.54339,1.54319,1.54336,160700000.0
2005-04-27 08:45:00,1.54328,1.54339,1.54287,1.54324,290599998.0
2005-04-27 08:46:00,1.54305,1.54336,1.54304,1.54315,278900000.0
2005-04-27 08:47:00,1.54311,1.54337,1.54311,1.54331,251399997.0
2005-04-27 08:48:00,1.54324,1.54359,1.5431,1.54359,297899996.0
2005-04-27 08:49:00,1.54356,1.54356,1.54329,1.54343,233000001.0
2005-04-27 08:50:00,1.54348,1.5436,1.54332,1.54348,464899996.0
2005-04-27 08:51:00,1.54373,1.54373,1.54336,1.54348,305000004.0
2005-04-27 08:52:00,1.54363,1.54376,1.54358,1.5437,201800001.0
2005-04-27 08:53:00,1.54373,1.54373,1.54352,1.54365,304200000.0
2005-04-27 08:54:00,1.54361,1.54373,1.54346,1.54357,226300000.0
2005-04-27 08:55:00,1.54364,1.54383,1.54363,1.54383,270699997.0
2005-04-27 08:56:00,1.54387,1.54389,1.54362,1.54372,258599999.0
2005-04-27 08:57:00,1.54354,1.54376,1.5435,1.54376,318399995.0
2005-04-27 08:58:00,1.54368,1.5439,1.54351,1.54373,320100004.0
2005-04-27 08:59:00,1.54369,1.54384,1.5436,1.54372,288700003.0
2005-04-27 09:00:00,1.54381,1.54392,1.54365,1.54365,342100002.0
2005-04-27 09:01:00,1.54354,1.54371,1.5435,1.5436,139799999.0
2005-04-27 09:02:00,1.54342,1.54362,1.54334,1.54354,177400002.0
2005-04-27 09:03:00,1.54361,1.54361,1.54331,1.54357,333900000.0
2005-04-27 09:04:00,1.54348,1.54359,1.54332,1.5435,209300003.0
2005-04-27 09:05:00,1.5434,1.5436,1.54333,1.5436,300500000.0
2005-04-27 09:06:00,1.54351,1.5436,1.54339,1.54339,326100005.0
2005-04-27 09:07:00,1.54358,1.54367,1.54343,1.5436,319400000.0
2005-04-27 09:08:00,1.54343,1.54356,1.54326,1.54343,281000003.0
2005-04-27 09:09:00,1.54363,1.54373,1.54336,1.54359,252400001.0
2005-04-27 09:10:00,1.54377,1.54379,1.54347,1.54359,310399999.0
2005-04-27 09:11:00,1.54349,1.54351,1.5433,1.54339,341899994.0
2005-04-27 09:12:00,1.54335,1.54354,1.5432,1.54334,290300000.0
2005-04-27 09:13:00,1.54307,1.54332,1.54307,1.54329,346800002.0
2005-04-27 09:14:00,1.54317,1.54332,1.54307,1.5433,237500001.0
2005-04-27 09:15:00,1.5433,1.54335,1.54317,1.5432,288199998.0
2005-04-27 09:16:00,1.54327,1.54342,1.54313,1.54336,369100001.0
2005-04-27 09:17:00,1.54316,1.54339,1.54309,1.54333,402400006.0
2005-04-27 09:18:00,1.54337,1.54338,1.54312,1.54318,507900001.0
2005-04-27 09:19:00,1.54314,1.54326,1.54301,1.54325,163200000.0
2005-04-27 09:20:00,1.54328,1.54331,1.5431,1.5431,279000002.0
2005-04-27 09:21:00,1.54307,1.54314,1.54292,1.5431,300200003.0
2005-04-27 09:22:00,1.54318,1.5433,1.54315,1.54327,264500002.0
2005-04-27 09:23:00,1.54306,1.54323,1.54299,1.54314,527699999.0
2005-04-27 09:24:00,1.543,1.5432,1.54294,1.5432,352899998.0
2005-04-27 09:25:00,1.543,1.54329,1.54289,1.54329,271399998.0
2005-04-27 09:26:00,1.54335,1.54335,1.54322,1.54322,56800001.0
2005-04-27 09:27:00,1.5433,1.54338,1.54307,1.54332,289900007.0
2005-04-27 09:28:00,1.54323,1.5433,1.54294,1.54306,323200004.0
2005-04-27 09:29:00,1.54305,1.54312,1.54292,1.54294,416400005.0
2005-04-27 09:30:00,1.54296,1.54311,1.54289,1.54304,329900001.0
2005-04-27 09:31:00,1.54304,1.54319,1.54297,1.5431,389600003.0
2005-04-27 09:32:00,1.5431,1.5431,1.54283,1.54291,253199999.0
2005-04-27 09:33:00,1.54288,1.54298,1.54273,1.54288,161800002.0
2005-04-27 09:34:00,1.54291,1.54296,1.54268,1.54268,359000004.0
2005-04-27 09:35:00,1.54292,1.54292,1.54275,1.54281,292100003.0
2005-04-27 09:36:00,1.54295,1.54295,1.54271,1.54271,134900001.0
2005-04-27 09:37:00,1.54272,1.54283,1.54266,1.54283,161000000.0
2005-04-27 09:38:00,1.54272,1.54272,1.54234,1.54244,271500002.0
2005-04-27 09:39:00,1.54263,1.54278,1.54262,1.5427,222900003.0
2005-04-27 09:40:00,1.54252,1.5427,1.5425,1.54261,336000000.0
2005-04-27 09:41:00,1.5427,1.5427,1.54248,1.54255,312099994.0
2005-04-27 09:42:00,1.54265,1.54273,1.54244,1.54266,200900004.0
2005-04-27 09:43:00,1.54267,1.54278,1.54258,1.54275,295600002.0
2005-04-27 09:44:00,1.54266,1.54266,1.54236,1.54236,158299998.0
2005-04-27 09:45:00,1.5426,1.5426,1.54242,1.54242,122200001.0
2005-04-27 09:46:00,1.54255,1.54265,1.54244,1.54263,266599996.0
2005-04-27 09:47:00,1.54251,1.54266,1.54235,1.54244,204899999.0
2005-04-27 09:48:00,1.54238,1.54269,1.54238,1.54255,418700003.0
2005-04-27 09:49:00,1.54251,1.54271,1.54238,1.54271,326900001.0
2005-04-27 09:50:00,1.5427,1.5427,1.54239,1.54255,301000000.0
2005-04-27 09:51:00,1.54254,1.54262,1.54245,1.54257,204000000.0
2005-04-27 09:52:00,1.54245,1.5426,1.54235,1.54249,200899998.0
2005-04-27 09:53:00,1.54255,1.5427,1.54233,1.54259,210200000.0
2005-04-27 09:54:00,1.54277,1.54279,1.54246,1.54246,378700004.0
2005-04-27 09:55:00,1.54268,1.54282,1.54237,1.54272,152200001.0
2005-04-27 09:56:00,1.5425,1.54273,1.5425,1.54273,117999999.0
2005-04-27 09:57:00,1.54274,1.54288,1.54271,1.5428,252700002.0
2005-04-27 09:58:00,1.54272,1.54272,1.54251,1.54261,280999998.0
2005-04-27 09:59:00,1.54268,1.54277,1.54255,1.54264,266899999.0
2005-04-27 10:00:00,1.54264,1.54279,1.54251,1.54267,398800008.0
2005-04-27 10:01:00,1.54269,1.54289,1.54257,1.54289,348000001.0
2005-04-27 10:02:00,1.54272,1.54291,1.54252,1.54278,308600002.0
2005-04-27 10:03:00,1.5426,1.54285,1.54256,1.54274,70099999.0
2005-04-27 10:04:00,1.54281,1.543,1.54266,1.54288,473600002.0
2005-04-27 10:05:00,1.54289,1.54311,1.54283,1.54305,356800000.0
2005-04-27 10:06:00,1.54297,1.54314,1.54289,1.54302,363600006.0
2005-04-27 10:07:00,1.54313,1.54321,1.54294,1.54317,231800000.0
2005-04-27 10:08:00,1.54313,1.54328,1.54298,1.54311,561600004.0
2005-04-27 10:09:00,1.54284,1.54318,1.54284,1.54318,105700001.0
2005-04-27 10:10:00,1.54302,1.54316,1.54288,1.54303,220799999.0
2005-04-27 10:11:00,1.54294,1.54322,1.54294,1.54321,261599998.0
2005-04-27 10:12:00,1.54327,1.54329,1.543,1.543,195000002.0
2005-04-27 10:13:00,1.54314,1.54314,1.54293,1.54297,118000000.0
2005-04-27 10:14:00,1.54309,1.54309,1.54284,1.54297,312500003.0
2005-04-27 10:15:00,1.54297,1.54318,1.54293,1.54311,283300003.0
2005-04-27 10:16:00,1.54313,1.54321,1.54294,1.5431,313500000.0
2005-04-27 10:17:00,1.54323,1.54338,1.54322,1.54334,233900001.0
2005-04-27 10:18:00,1.5433,1.54337,1.54315,1.54315,135099999.0
2005-04-27 10:19:00,1.54322,1.54342,1.54319,1.54319,578500000.0
2005-04-27 10:20:00,1.54314,1.54345,1.5431,1.54317,261399997.0
2005-04-27 10:21:00,1.54304,1.54325,1.54304,1.54317,189100000.0
2005-04-27 10:22:00,1.54276,1.54299,1.54272,1.5429,360500003.0
2005-04-27 10:23:00,1.54323,1.54337,1.54301,1.54328,348600000.0
2005-04-27 10:24:00,1.5432,1.5433,1.543,1.54323,197000000.0
2005-04-27 10:25:00,1.54293,1.5433,1.54284,1.54302,519799999.0
2005-04-27 10:26:00,1.543,1.54322,1.543,1.54301,347300000.0
2005-04-27 10:27:00,1.5429,1.54307,1.5427,1.54294,213699999.0
2005-04-27 10:28:00,1.54285,1.54296,1.54282,1.54296,138500002.0
2005-04-27 10:29:00,1.54285,1.543,1.54281,1.54292,221499999.0
2005-04-27 10:30:00,1.5429,1.54303,1.5427,1.54287,298000001.0
2005-04-27 10:31:00,1.54288,1.54303,1.54282,1.54293,405199997.0
2005-04-27 10:32:00,1.5429,1.54299,1.54276,1.54279,253100001.0
2005-04-27 10:33:00,1.54297,1.54306,1.5428,1.54295,384999999.0
2005-04-27 10:34:00,1.54302,1.54311,1.54291,1.54291,150600001.0
2005-04-27 10:35:00,1.54299,1.54316,1.54292,1.54292,160100001.0
2005-04-27 10:36:00,1.54293,1.54317,1.54293,1.54308,383700002.0
2005-04-27 10:37:00,1.54293,1.54302,1.54278,1.54298,238299998.0
2005-04-27 10:38:00,1.54291,1.54307,1.54287,1.543,342100002.0
2005-04-27 10:39:00,1.54294,1.5431,1.54294,1.54306,344800003.0
2005-04-27 10:40:00,1.5428,1.54305,1.5428,1.54305,312800001.0
2005-04-27 10:41:00,1.543,1.54305,1.54278,1.54278,362399999.0
2005-04-27 10:42:00,1.54282,1.54305,1.54282,1.543,190499996.0
2005-04-27 10:43:00,1.54296,1.54305,1.54263,1.54305,473600000.0
2005-04-27 10:44:00,1.54305,1.54305,1.54281,1.5429,249499999.0
2005-04-27 10:45:00,1.54268,1.54305,1.54268,1.54276,293399999.0
2005-04-27 10:46:00,1.54293,1.54308,1.54274,1.543,243300002.0
2005-04-27 10:47:00,1.54305,1.54315,1.54294,1.54307,184600000.0
2005-04-27 10:48:00,1.54309,1.54319,1.54296,1.54306,202800002.0
2005-04-27 10:49:00,1.54319,1.54319,1.54304,1.54308,440100003.0
2005-04-27 10:50:00,1.5431,1.54322,1.54292,1.54322,246199996.0
2005-04-27 10:51:00,1.54294,1.54323,1.54294,1.54323,302600000.0
2005-04-27 10:52:00,1.54301,1.54314,1.54288,1.54308,424300000.0
2005-04-27 10:53:00,1.5432,1.54322,1.54306,1.54315,164099999.0
2005-04-27 10:54:00,1.54315,1.54315,1.54299,1.54301,192499998.0
2005-04-27 10:55:00,1.54301,1.54325,1.54294,1.54302,381199997.0
2005-04-27 10:56:00,1.54314,1.54325,1.54301,1.54313,469600000.0
2005-04-27 10:57:00,1.54295,1.54323,1.54292,1.54323,394600005.0
2005-04-27 10:58:00,1.54316,1.54324,1.54302,1.54311,249499998.0
2005-04-27 10:59:00,1.54312,1.54321,1.543,1.54314,216399998.0
2005-04-27 11:00:00,1.5431,1.54325,1.54306,1.54315,249100002.0
2005-04-27 11:01:00,1.54327,1.54329,1.54305,1.54308,430099996.0
2005-04-27 11:02:00,1.5432,1.5432,1.54293,1.54308,192100004.0
2005-04-27 11:03:00,1.54304,1.54304,1.54282,1.54283,245800000.0
2005-04-27 11:04:00,1.54288,1.54306,1.54273,1.54305,281500002.0
2005-04-27 11:05:00,1.54283,1.54303,1.54283,1.54303,194000002.0
2005-04-27 11:06:00,1.54309,1.54313,1.54305,1.54307,88900000.0
2005-04-27 11:07:00,1.54315,1.54315,1.543,1.543,116699999.0
2005-04-27 11:08:00,1.5431,1.5431,1.543,1.543,43900000.0
2005-04-27 11:09:00,1.54305,1.54318,1.54285,1.54308,314000001.0
2005-04-27 11:10:00,1.5431,1.5431,1.54293,1.54294,399500001.0
2005-04-27 11:11:00,1.54315,1.54315,1.54302,1.54302,43900000.0
2005-04-27 11:12:00,1.54301,1.54318,1.54296,1.54303,317399998.0
2005-04-27 11:13:00,1.54315,1.54315,1.54287,1.54304,332400002.0
2005-04-27 11:14:00,1.54302,1.54317,1.54298,1.54315,254000001.0
2005-04-27 11:15:00,1.5431,1.54315,1.54291,1.54307,252000000.0
2005-04-27 11:16:00,1.5429,1.54305,1.54286,1.54291,223599999.0
2005-04-27 11:17:00,1.54303,1.54315,1.54286,1.54299,271800001.0
2005-04-27 11:18:00,1.5431,1.54315,1.54299,1.54308,253999997.0
2005-04-27 11:19:00,1.543,1.54315,1.54297,1.54315,292599997.0
2005-04-27 11:20:00,1.54307,1.5432,1.543,1.5431,529200000.0
2005-04-27 11:21:00,1.54315,1.54323,1.54308,1.54317,340900000.0
2005-04-27 11:22:00,1.54295,1.54312,1.5429,1.54307,186800004.0
2005-04-27 11:23:00,1.5429,1.54311,1.5429,1.54305,209000000.0
2005-04-27 11:24:00,1.54305,1.54317,1.54292,1.543,344500000.0
2005-04-27 11:25:00,1.5429,1.54312,1.54276,1.54312,229399998.0
2005-04-27 11:26:00,1.54295,1.5431,1.54295,1.5431,128499999.0
2005-04-27 11:27:00,1.5431,1.54315,1.54299,1.54308,205999997.0
2005-04-27 11:28:00,1.54307,1.54315,1.54294,1.54294,170300001.0
2005-04-27 11:29:00,1.543,1.54311,1.5429,1.54295,361899998.0
2005-04-27 11:30:00,1.54298,1.54315,1.54295,1.54307,336700000.0
2005-04-27 11:31:00,1.54295,1.54305,1.54285,1.54305,249400001.0
2005-04-27 11:32:00,1.54312,1.54315,1.54298,1.54307,271000004.0
2005-04-27 11:33:00,1.54317,1.54317,1.54294,1.54301,366600000.0
2005-04-27 11:34:00,1.5429,1.54308,1.54284,1.543,374900005.0
2005-04-27 11:35:00,1.54289,1.54307,1.54284,1.54306,246399999.0
2005-04-27 11:36:00,1.54313,1.54313,1.54288,1.54291,224100001.0
2005-04-27 11:37:00,1.54297,1.543,1.54284,1.54285,317200005.0
2005-04-27 11:38:00,1.54284,1.54306,1.54266,1.54266,380099997.0
2005-04-27 11:39:00,1.5429,1.54305,1.5429,1.543,343100005.0
2005-04-27 11:40:00,1.54259,1.54299,1.54259,1.54299,290200000.0
2005-04-27 11:41:00,1.54301,1.54312,1.54283,1.54304,350799999.0
2005-04-27 11:42:00,1.54289,1.54322,1.54289,1.54322,205800001.0
2005-04-27 11:43:00,1.543,1.5432,1.54294,1.54308,337099999.0
2005-04-27 11:44:00,1.54298,1.54313,1.54279,1.54299,154400001.0
2005-04-27 11:45:00,1.5429,1.54308,1.54288,1.543,333700002.0
2005-04-27 11:46:00,1.54303,1.54307,1.54284,1.54295,201799999.0
2005-04-27 11:47:00,1.54301,1.54309,1.54279,1.54306,255900000.0
2005-04-27 11:48:00,1.54286,1.54302,1.54271,1.54302,385500004.0
2005-04-27 11:49:00,1.54282,1.54305,1.5428,1.5428,295500003.0
2005-04-27 11:50:00,1.54296,1.5431,1.54292,1.5431,349700004.0
2005-04-27 11:51:00,1.54297,1.54308,1.54271,1.54289,311300000.0
2005-04-27 11:52:00,1.5428,1.54305,1.5428,1.54305,306000001.0
2005-04-27 11:53:00,1.54301,1.54309,1.54289,1.54301,417000004.0
2005-04-27 11:54:00,1.54308,1.54326,1.54306,1.54322,209799999.0
2005-04-27 11:55:00,1.54298,1.54328,1.54298,1.54326,445399999.0
2005-04-27 11:56:00,1.54307,1.5434,1.54301,1.5434,258400003.0
2005-04-27 11:57:00,1.54326,1.54346,1.54323,1.54342,473800001.0
2005-04-27 11:58:00,1.54345,1.54345,1.54321,1.54328,213700001.0
2005-04-27 11:59:00,1.54342,1.54351,1.5433,1.54334,472900005.0
2005-04-27 12:00:00,1.54349,1.54356,1.54331,1.54331,385500003.0
2005-04-27 12:01:00,1.54347,1.54355,1.54332,1.54337,384200001.0
2005-04-27 12:02:00,1.54333,1.54351,1.54319,1.54351,407299998.0
2005-04-27 12:03:00,1.54337,1.5437,1.54328,1.5437,376000001.0
2005-04-27 12:04:00,1.54356,1.54367,1.54338,1.54361,436300000.0
2005-04-27 12:05:00,1.54358,1.54364,1.54351,1.54364,129300001.0
2005-04-27 12:06:00,1.5437,1.5437,1.5433,1.5435,255499998.0
2005-04-27 12:07:00,1.54354,1.5436,1.54329,1.54329,267700000.0
2005-04-27 12:08:00,1.54357,1.54357,1.54334,1.54341,335599999.0
2005-04-27 12:09:00,1.54346,1.54356,1.54346,1.54356,107000000.0
2005-04-27 12:10:00,1.54355,1.54355,1.54324,1.54324,192000002.0
2005-04-27 12:11:00,1.54338,1.54358,1.5433,1.54358,356600005.0
2005-04-27 12:12:00,1.5436,1.54365,1.54347,1.54347,349599996.0
2005-04-27 12:13:00,1.54358,1.5436,1.54332,1.54339,454400004.0
2005-04-27 12:14:00,1.54352,1.54367,1.54351,1.54351,239799998.0
2005-04-27 12:15:00,1.54365,1.54365,1.54346,1.54357,188599998.0
2005-04-27 12:16:00,1.54355,1.54365,1.5434,1.5435,176799999.0
2005-04-27 12:17:00,1.54365,1.54365,1.5435,1.54359,273100001.0
2005-04-27 12:18:00,1.54342,1.54355,1.54336,1.54348,268200003.0
2005-04-27 12:19:00,1.54342,1.54355,1.54342,1.54355,142899999.0
2005-04-27 12:20:00,1.5434,1.5435,1.5434,1.5435,51900000.0
2005-04-27 12:21:00,1.54345,1.54355,1.54334,1.54346,48800001.0
2005-04-27 12:22:00,1.5435,1.54363,1.54342,1.54353,326400006.0
2005-04-27 12:23:00,1.54348,1.54363,1.54335,1.54352,267800000.0
2005-04-27 12:24:00,1.54359,1.54361,1.54349,1.54353,258600000.0
2005-04-27 12:25:00,1.54356,1.54366,1.54345,1.54355,493900002.0
2005-04-27 12:26:00,1.5436,1.54365,1.54346,1.5435,282700000.0
2005-04-27 12:27:00,1.54366,1.54366,1.54342,1.54349,216600000.0
2005-04-27 12:28:00,1.5435,1.54365,1.54334,1.54354,213299997.0
2005-04-27 12:29:00,1.54349,1.54365,1.5434,1.54355,142400003.0
2005-04-27 12:30:00,1.54358,1.54363,1.54338,1.54345,182600003.0
2005-04-27 12:31:00,1.54365,1.54365,1.54344,1.54357,188600001.0
2005-04-27 12:32:00,1.54359,1.54365,1.54344,1.54358,289899998.0
2005-04-27 12:33:00,1.5436,1.54365,1.54352,1.54358,74500000.0
2005-04-27 12:34:00,1.54367,1.54373,1.54359,1.54361,35499999.0
2005-04-27 12:35:00,1.54359,1.5438,1.54355,1.5437,427400005.0
2005-04-27 12:36:00,1.5437,1.54377,1.5435,1.54364,376500000.0
2005-04-27 12:37:00,1.54352,1.5437,1.54346,1.5436,271000002.0
2005-04-27 12:38:00,1.5436,1.54378,1.54357,1.54368,347499995.0
2005-04-27 12:39:00,1.54354,1.5437,1.5435,1.54368,260599998.0
2005-04-27 12:40:00,1.5437,1.54375,1.54349,1.54357,149499999.0
2005-04-27 12:41:00,1.54366,1.54366,1.5434,1.5434,359199997.0
2005-04-27 12:42:00,1.5435,1.54365,1.54345,1.54345,318100002.0
2005-04-27 12:43:00,1.54349,1.5436,1.54338,1.5436,380200007.0
2005-04-27 12:44:00,1.54354,1.54371,1.5434,1.5436,43200000.0
2005-04-27 12:45:00,1.54362,1.54375,1.54357,1.54365,289000001.0
2005-04-27 12:46:00,1.54359,1.5437,1.54345,1.54369,369100004.0
2005-04-27 12:47:00,1.54366,1.54368,1.54347,1.54347,217000002.0
2005-04-27 12:48:00,1.54363,1.54373,1.54348,1.54365,298000002.0
2005-04-27 12:49:00,1.54367,1.54385,1.54367,1.54383,108300000.0
2005-04-27 12:50:00,1.54368,1.54378,1.54352,1.54352,415000000.0
2005-04-27 12:51:00,1.54375,1.54375,1.54362,1.54368,183700004.0
2005-04-27 12:52:00,1.54333,1.54381,1.54333,1.54377,386500005.0
2005-04-27 12:53:00,1.54363,1.54391,1.54345,1.54379,419099999.0
2005-04-27 12:54:00,1.54383,1.54383,1.54364,1.54371,231600004.0
2005-04-27 12:55:00,1.54395,1.54395,1.54378,1.54378,100700000.0
2005-04-27 12:56:00,1.54345,1.54378,1.54332,1.54354,395900003.0
2005-04-27 12:57:00,1.54317,1.54336,1.54306,1.54316,295900000.0
2005-04-27 12:58:00,1.54296,1.54319,1.54294,1.54302,365300003.0
2005-04-27 12:59:00,1.54294,1.54327,1.54294,1.54322,179499999.0
2005-04-27 13:00:00,1.5431,1.54323,1.54305,1.54313,304200001.0
2005-04-27 13:01:00,1.54317,1.54317,1.5429,1.54291,220299998.0
2005-04-27 13:02:00,1.54289,1.54314,1.54289,1.54305,303100004.0
2005-04-27 13:03:00,1.54308,1.5432,1.54291,1.5431,296700006.0
2005-04-27 13:04:00,1.54289,1.54315,1.54281,1.543,218399999.0
2005-04-27 13:05:00,1.54299,1.54314,1.54289,1.54303,222900001.0
2005-04-27 13:06:00,1.54282,1.54309,1.54282,1.54295,293200000.0
2005-04-27 13:07:00,1.543,1.54319,1.54293,1.54307,197400001.0
2005-04-27 13:08:00,1.54317,1.54317,1.54291,1.54306,297100000.0
2005-04-27 13:09:00,1.54323,1.54323,1.54312,1.54312,61600000.0
2005-04-27 13:10:00,1.54308,1.54333,1.54308,1.54323,173500000.0
2005-04-27 13:11:00,1.54315,1.54331,1.54307,1.54328,185400001.0
2005-04-27 13:12:00,1.54333,1.54342,1.54308,1.54325,527199999.0
2005-04-27 13:13:00,1.54325,1.54325,1.54293,1.54303,235299999.0
2005-04-27 13:14:00,1.54305,1.54305,1.54284,1.54288,180500002.0
2005-04-27 13:15:00,1.54288,1.54296,1.54276,1.5429,254900000.0
2005-04-27 13:16:00,1.54288,1.5429,1.54274,1.54278,417800006.0
2005-04-27 13:17:00,1.54281,1.54293,1.54272,1.54277,467599995.0
2005-04-27 13:18:00,1.54259,1.5428,1.54258,1.54273,437399997.0
2005-04-27 13:19:00,1.54275,1.54275,1.5426,1.5426,19200000.0
2005-04-27 13:20:00,1.54273,1.5429,1.54266,1.54277,355700002.0
2005-04-27 13:21:00,1.54293,1.54297,1.54279,1.54289,265999996.0
2005-04-27 13:22:00,1.5431,1.5431,1.54283,1.5429,381700007.0
2005-04-27 13:23:00,1.54302,1.54302,1.54265,1.54265,397100002.0
2005-04-27 13:24:00,1.54283,1.54302,1.54264,1.54292,312400003.0
2005-04-27 13:25:00,1.54301,1.54301,1.54265,1.54287,367800000.0
2005-04-27 13:26:00,1.54286,1.54305,1.54271,1.54271,319399998.0
2005-04-27 13:27:00,1.54298,1.54303,1.5428,1.54288,363700001.0
2005-04-27 13:28:00,1.54295,1.54305,1.5428,1.54297,197800003.0
2005-04-27 13:29:00,1.54276,1.54292,1.54275,1.54278,187800004.0
2005-04-27 13:30:00,1.54292,1.543,1.54278,1.54288,248600000.0
2005-04-27 13:31:00,1.54296,1.54297,1.5427,1.54283,236700002.0
2005-04-27 13:32:00,1.5428,1.54295,1.54277,1.54287,227899996.0
2005-04-27 13:33:00,1.54297,1.54308,1.5428,1.54285,355999999.0
2005-04-27 13:34:00,1.54307,1.54307,1.54278,1.54286,425600003.0
2005-04-27 13:35:00,1.54295,1.54312,1.54289,1.54299,283600005.0
2005-04-27 13:36:00,1.54293,1.54307,1.54284,1.54302,240700002.0
2005-04-27 13:37:00,1.54286,1.54299,1.54278,1.54286,181000000.0
2005-04-27 13:38:00,1.54288,1.54312,1.54288,1.54312,294099995.0
2005-04-27 13:39:00,1.54301,1.5431,1.54287,1.54306,193999999.0
2005-04-27 13:40:00,1.543,1.5431,1.54289,1.54306,320800003.0
2005-04-27 13:41:00,1.5429,1.54312,1.54276,1.54312,435300001.0
2005-04-27 13:42:00,1.543,1.54315,1.54293,1.54308,160400001.0
2005-04-27 13:43:00,1.54295,1.54315,1.5429,1.54304,379900000.0
2005-04-27 13:44:00,1.5431,1.5431,1.54277,1.54293,319599998.0
2005-04-27 13:45:00,1.54299,1.54315,1.54286,1.54299,392799999.0
2005-04-27 13:46:00,1.54318,1.54318,1.54286,1.54294,291499996.0
2005-04-27 13:47:00,1.54299,1.54312,1.54283,1.54283,234800003.0
2005-04-27 13:48:00,1.54306,1.54319,1.54284,1.54305,357600006.0
2005-04-27 13:49:00,1.54325,1.54338,1.54325,1.54338,168399997.0
2005-04-27 13:50:00,1.54339,1.54344,1.54325,1.54331,350799997.0
2005-04-27 13:51:00,1.54347,1.54353,1.54325,1.54335,306800002.0
2005-04-27 13:52:00,1.5433,1.5435,1.54313,1.54327,276900001.0
2005-04-27 13:53:00,1.54359,1.54359,1.54339,1.54339,282699999.0
2005-04-27 13:54:00,1.54358,1.54358,1.54322,1.54338,456600000.0
2005-04-27 13:55:00,1.5435,1.54355,1.54332,1.54337,473300002.0
2005-04-27 13:56:00,1.54337,1.54348,1.54317,1.54343,256899999.0
2005-04-27 13:57:00,1.5434,1.54347,1.5433,1.5433,272200001.0
2005-04-27 13:58:00,1.54326,1.54349,1.54321,1.54326,405999999.0
2005-04-27 13:59:00,1.54323,1.54347,1.54314,1.54338,283000005.0
2005-04-27 14:00:00,1.54348,1.54348,1.54321,1.54334,129700001.0
2005-04-27 14:01:00,1.5432,1.54348,1.5432,1.54321,265800002.0
2005-04-27 14:02:00,1.54346,1.54354,1.54333,1.54346,377800002.0
2005-04-27 14:03:00,1.54333,1.54355,1.54312,1.54338,253800001.0
2005-04-27 14:04:00,1.54348,1.54348,1.54319,1.54323,279199999.0
2005-04-27 14:05:00,1.54352,1.54359,1.54333,1.5434,427500000.0
2005-04-27 14:06:00,1.54343,1.54352,1.54325,1.5435,314299997.0
2005-04-27 14:07:00,1.5435,1.54355,1.54336,1.54336,261199999.0
2005-04-27 14:08:00,1.5434,1.54359,1.5434,1.54349,353000006.0
2005-04-27 14:09:00,1.54338,1.54349,1.5433,1.54333,441200000.0
2005-04-27 14:10:00,1.54316,1.54338,1.54316,1.54335,254299999.0
2005-04-27 14:11:00,1.54329,1.54336,1.54314,1.54325,157500003.0
2005-04-27 14:12:00,1.54314,1.5434,1.54311,1.54337,238899999.0
2005-04-27 14:13:00,1.54338,1.54342,1.54317,1.54333,306199999.0
2005-04-27 14:14:00,1.54328,1.54338,1.54304,1.54317,282700003.0
2005-04-27 14:15:00,1.54321,1.54325,1.54299,1.5432,388900000.0
2005-04-27 14:16:00,1.54318,1.54327,1.54304,1.54315,202900001.0
2005-04-27 14:17:00,1.54315,1.54323,1.54296,1.54309,133500000.0
2005-04-27 14:18:00,1.54314,1.54326,1.54294,1.54308,341900002.0
2005-04-27 14:19:00,1.54316,1.54316,1.54292,1.54298,223899998.0
2005-04-27 14:20:00,1.54308,1.54317,1.5429,1.54311,416799996.0
2005-04-27 14:21:00,1.54312,1.54327,1.54293,1.54302,371300004.0
2005-04-27 14:22:00,1.543,1.54323,1.543,1.54323,413399998.0
2005-04-27 14:23:00,1.54319,1.54329,1.54287,1.54297,325700002.0
2005-04-27 14:24:00,1.54289,1.54302,1.54275,1.54284,269199998.0
2005-04-27 14:25:00,1.54284,1.54308,1.54283,1.54283,199100000.0
2005-04-27 14:26:00,1.54304,1.54307,1.54277,1.54294,215499998.0
2005-04-27 14:27:00,1.54299,1.54302,1.54262,1.54293,375600001.0
2005-04-27 14:28:00,1.54268,1.54288,1.54267,1.54286,306799998.0
2005-04-27 14:29:00,1.54294,1.543,1.54271,1.54292,362200001.0
2005-04-27 14:30:00,1.54262,1.54274,1.54208,1.54238,379200005.0
2005-04-27 14:31:00,1.54235,1.54277,1.54206,1.54265,231100000.0
2005-04-27 14:32:00,1.5427,1.5427,1.54227,1.54253,282700002.0
2005-04-27 14:33:00,1.54246,1.54261,1.54238,1.54245,185699999.0
2005-04-27 14:34:00,1.54227,1.54254,1.54217,1.54227,356299999.0
2005-04-27 14:35:00,1.54228,1.54228,1.54191,1.54191,311700004.0
2005-04-27 14:36:00,1.54205,1.5422,1.54192,1.54211,218200002.0
2005-04-27 14:37:00,1.54217,1.5423,1.54209,1.5421,236400000.0
2005-04-27 14:38:00,1.54229,1.54232,1.54203,1.54209,292600001.0
2005-04-27 14:39:00,1.54209,1.54223,1.54198,1.54208,403300007.0
2005-04-27 14:40:00,1.54187,1.54194,1.54172,1.54173,184900002.0
2005-04-27 14:41:00,1.5419,1.5419,1.54155,1.5416,253900002.0
2005-04-27 14:42:00,1.54168,1.54168,1.54104,1.54119,478700001.0
2005-04-27 14:43:00,1.54113,1.54113,1.54078,1.54102,470000005.0
2005-04-27 14:44:00,1.54095,1.54117,1.54095,1.54117,240300002.0
2005-04-27 14:45:00,1.54133,1.54135,1.54102,1.54102,284899998.0
2005-04-27 14:46:00,1.54118,1.54131,1.54107,1.54107,468500001.0
2005-04-27 14:47:00,1.54099,1.54118,1.54092,1.54118,210100001.0
2005-04-27 14:48:00,1.54094,1.54136,1.54094,1.54133,285900000.0
2005-04-27 14:49:00,1.54125,1.54128,1.54105,1.54111,223800000.0
2005-04-27 14:50:00,1.54123,1.54141,1.54102,1.54126,373699999.0
2005-04-27 14:51:00,1.54135,1.54144,1.54101,1.54129,340299997.0
2005-04-27 14:52:00,1.54147,1.54147,1.54121,1.54124,259500003.0
2005-04-27 14:53:00,1.54123,1.54147,1.54121,1.54145,319700000.0
2005-04-27 14:54:00,1.54137,1.5414,1.5411,1.54116,305800006.0
2005-04-27 14:55:00,1.54122,1.54122,1.54094,1.54094,242800003.0
2005-04-27 14:56:00,1.54064,1.54092,1.5403,1.5403,178100000.0
2005-04-27 14:57:00,1.5401,1.54023,1.53995,1.54007,217999998.0
2005-04-27 14:58:00,1.54003,1.5403,1.53991,1.53999,251399996.0
2005-04-27 14:59:00,1.53985,1.54003,1.5396,1.53982,367600004.0
2005-04-27 15:00:00,1.53971,1.53986,1.53963,1.53986,312000001.0
2005-04-27 15:01:00,1.53991,1.54007,1.53977,1.53991,465499998.0
2005-04-27 15:02:00,1.54008,1.54008,1.53978,1.53978,200299999.0
2005-04-27 15:03:00,1.53995,1.54007,1.53987,1.53991,278000002.0
2005-04-27 15:04:00,1.53988,1.53997,1.53959,1.53959,351200000.0
2005-04-27 15:05:00,1.53965,1.53979,1.53942,1.53977,227799999.0
2005-04-27 15:06:00,1.5396,1.53988,1.5396,1.53978,80399999.0
2005-04-27 15:07:00,1.53967,1.53996,1.53967,1.53982,390800002.0
2005-04-27 15:08:00,1.54003,1.54003,1.53955,1.53955,220900002.0
2005-04-27 15:09:00,1.5396,1.53974,1.53945,1.53958,407199998.0
2005-04-27 15:10:00,1.53955,1.53982,1.53942,1.53982,179899998.0
2005-04-27 15:11:00,1.53974,1.54,1.53974,1.54,191499999.0
2005-04-27 15:12:00,1.53983,1.53998,1.53975,1.5398,133600001.0
2005-04-27 15:13:00,1.53965,1.53987,1.53947,1.53987,326900000.0
2005-04-27 15:14:00,1.53981,1.53995,1.53971,1.5398,289199999.0
2005-04-27 15:15:00,1.53964,1.53985,1.5394,1.5395,532100000.0
2005-04-27 15:16:00,1.53953,1.53967,1.53921,1.53953,339599998.0
2005-04-27 15:17:00,1.53954,1.53976,1.53937,1.53969,500200007.0
2005-04-27 15:18:00,1.53964,1.53986,1.53954,1.53977,316100002.0
2005-04-27 15:19:00,1.53964,1.53984,1.53964,1.53978,401000002.0
2005-04-27 15:20:00,1.53971,1.53991,1.53967,1.53991,344700001.0
2005-04-27 15:21:00,1.53982,1.54009,1.53974,1.53995,238400002.0
2005-04-27 15:22:00,1.53996,1.54018,1.53983,1.53987,306599999.0
2005-04-27 15:23:00,1.54012,1.54031,1.54003,1.5403,312900002.0
2005-04-27 15:24:00,1.54019,1.54027,1.54001,1.54027,326699999.0
2005-04-27 15:25:00,1.54017,1.54027,1.54,1.54022,291300001.0
2005-04-27 15:26:00,1.54025,1.54025,1.54,1.54009,414000003.0
2005-04-27 15:27:00,1.54005,1.5402,1.53988,1.53994,404599994.0
2005-04-27 15:28:00,1.54005,1.54016,1.53992,1.54004,256700003.0
2005-04-27 15:29:00,1.54024,1.54024,1.53981,1.53981,325799999.0
2005-04-27 15:30:00,1.54,1.54015,1.53975,1.54,153499999.0
2005-04-27 15:31:00,1.5401,1.5402,1.53992,1.54013,335700003.0
2005-04-27 15:32:00,1.54017,1.54032,1.54007,1.54022,484200000.0
2005-04-27 15:33:00,1.54031,1.5404,1.54007,1.54032,356999998.0
2005-04-27 15:34:00,1.54037,1.5404,1.54004,1.5402,374699999.0
2005-04-27 15:35:00,1.54023,1.54038,1.54011,1.54019,353300002.0
2005-04-27 15:36:00,1.5401,1.54035,1.5401,1.54035,138000001.0
2005-04-27 15:37:00,1.54021,1.54034,1.54015,1.54032,255500000.0
2005-04-27 15:38:00,1.54032,1.54039,1.54012,1.54013,488099995.0
2005-04-27 15:39:00,1.54037,1.54046,1.54023,1.54031,319300003.0
2005-04-27 15:40:00,1.54024,1.54048,1.54024,1.54045,387900004.0
2005-04-27 15:41:00,1.54045,1.54045,1.54009,1.5403,302600001.0
2005-04-27 15:42:00,1.5403,1.5403,1.53998,1.54015,345900003.0
2005-04-27 15:43:00,1.54033,1.54034,1.54011,1.54028,121699999.0
2005-04-27 15:44:00,1.54023,1.54037,1.54017,1.54024,348300000.0
2005-04-27 15:45:00,1.54023,1.54026,1.53995,1.54007,343700003.0
2005-04-27 15:46:00,1.53993,1.54023,1.5399,1.54023,282400002.0
2005-04-27 15:47:00,1.54028,1.54037,1.54023,1.54026,279899997.0
2005-04-27 15:48:00,1.54025,1.54045,1.54021,1.54032,341099998.0
2005-04-27 15:49:00,1.54023,1.54052,1.54009,1.54042,288699999.0
2005-04-27 15:50:00,1.54033,1.54047,1.54016,1.54025,249799999.0
2005-04-27 15:51:00,1.54035,1.54035,1.5401,1.5401,184300001.0
2005-04-27 15:52:00,1.54035,1.54044,1.54023,1.54039,394800000.0
2005-04-27 15:53:00,1.54038,1.54053,1.54031,1.54053,297799999.0
2005-04-27 15:54:00,1.54059,1.54073,1.54046,1.54059,223200001.0
2005-04-27 15:55:00,1.5404,1.54068,1.54028,1.54068,312200002.0
2005-04-27 15:56:00,1.54053,1.54087,1.54044,1.54087,392399999.0
2005-04-27 15:57:00,1.54066,1.54082,1.54056,1.54069,322899997.0
2005-04-27 15:58:00,1.5407,1.54071,1.5405,1.5405,269900002.0
2005-04-27 15:59:00,1.54055,1.54055,1.54034,1.54051,227700004.0
2005-04-27 16:00:00,1.54048,1.54068,1.5404,1.54052,226899997.0
2005-04-27 16:01:00,1.54054,1.54068,1.54037,1.54052,336700002.0
2005-04-27 16:02:00,1.54056,1.54067,1.54036,1.54049,451600002.0
2005-04-27 16:03:00,1.54056,1.54083,1.54039,1.54083,384199998.0
2005-04-27 16:04:00,1.54065,1.54075,1.54043,1.54057,286800005.0
2005-04-27 16:05:00,1.54058,1.54067,1.54041,1.54065,294899999.0
2005-04-27 16:06:00,1.54043,1.54073,1.54043,1.5406,327400001.0
2005-04-27 16:07:00,1.54052,1.54066,1.54027,1.54056,207900004.0
2005-04-27 16:08:00,1.5405,1.54065,1.54041,1.54048,334800003.0
2005-04-27 16:09:00,1.54058,1.54058,1.54036,1.54042,199200001.0
2005-04-27 16:10:00,1.54054,1.54064,1.54038,1.54064,306300001.0
2005-04-27 16:11:00,1.54044,1.54053,1.54035,1.54053,203399997.0
2005-04-27 16:12:00,1.5405,1.54057,1.54031,1.54042,312200001.0
2005-04-27 16:13:00,1.54048,1.54062,1.54031,1.54041,254100004.0
2005-04-27 16:14:00,1.54052,1.54064,1.54026,1.54055,328200001.0
2005-04-27 16:15:00,1.5403,1.54071,1.5403,1.54064,190900001.0
2005-04-27 16:16:00,1.54049,1.54064,1.54027,1.54056,454100003.0
2005-04-27 16:17:00,1.54043,1.54055,1.54028,1.54049,291800001.0
2005-04-27 16:18:00,1.54044,1.54052,1.54029,1.54049,362499999.0
2005-04-27 16:19:00,1.54045,1.54056,1.54031,1.54034,273099998.0
2005-04-27 16:20:00,1.54032,1.54051,1.54023,1.54033,319700003.0
2005-04-27 16:21:00,1.54028,1.54046,1.54017,1.54028,252200004.0
2005-04-27 16:22:00,1.5402,1.54038,1.54017,1.54028,370100001.0
2005-04-27 16:23:00,1.5402,1.5403,1.53999,1.54012,212700001.0
2005-04-27 16:24:00,1.54015,1.54028,1.54001,1.54014,289000002.0
2005-04-27 16:25:00,1.54015,1.54025,1.5401,1.54018,144600000.0
2005-04-27 16:26:00,1.54015,1.54052,1.53995,1.5402,326500000.0
2005-04-27 16:27:00,1.54009,1.54031,1.54008,1.54021,264399997.0
2005-04-27 16:28:00,1.5399,1.54007,1.53987,1.54,174600002.0
2005-04-27 16:29:00,1.54011,1.54021,1.54,1.54007,370800003.0
2005-04-27 16:30:00,1.53996,1.54017,1.53976,1.54006,317299996.0
2005-04-27 16:31:00,1.54018,1.54037,1.54005,1.54026,340800002.0
2005-04-27 16:32:00,1.54033,1.54039,1.54027,1.54027,110999999.0
2005-04-27 16:33:00,1.54052,1.54052,1.54025,1.5404,279799999.0
2005-04-27 16:34:00,1.5403,1.5404,1.54006,1.54033,392099996.0
2005-04-27 16:35:00,1.54038,1.54052,1.54028,1.54032,505300005.0
2005-04-27 16:36:00,1.54043,1.5405,1.54032,1.54048,378799999.0
2005-04-27 16:37:00,1.54038,1.54053,1.54035,1.54045,418700003.0
2005-04-27 16:38:00,1.54035,1.54053,1.54018,1.54053,423099996.0
2005-04-27 16:39:00,1.5406,1.54066,1.54043,1.5405,258500000.0
2005-04-27 16:40:00,1.54046,1.54063,1.54029,1.5406,263600003.0
2005-04-27 16:41:00,1.54053,1.54066,1.54043,1.54057,182500000.0
2005-04-27 16:42:00,1.54035,1.54065,1.54035,1.54042,427799999.0
2005-04-27 16:43:00,1.54027,1.54058,1.54021,1.54036,300400002.0
2005-04-27 16:44:00,1.54054,1.54066,1.54041,1.54052,322700004.0
2005-04-27 16:45:00,1.54055,1.54055,1.54024,1.5403,396100000.0
2005-04-27 16:46:00,1.54038,1.54054,1.54034,1.54054,277800001.0
2005-04-27 16:47:00,1.54058,1.54065,1.54041,1.54058,323299998.0
2005-04-27 16:48:00,1.54072,1.54085,1.54058,1.54085,139200001.0
2005-04-27 16:49:00,1.54075,1.54083,1.54062,1.54062,333000003.0
2005-04-27 16:50:00,1.5409,1.54096,1.54064,1.54065,381699996.0
2005-04-27 16:51:00,1.54082,1.54099,1.5407,1.5407,365000005.0
2005-04-27 16:52:00,1.54076,1.5409,1.5407,1.54074,250899999.0
2005-04-27 16:53:00,1.54082,1.54082,1.54059,1.54073,270700001.0
2005-04-27 16:54:00,1.54034,1.54075,1.54034,1.54065,371700000.0
2005-04-27 16:55:00,1.54065,1.54072,1.54048,1.54065,356200000.0
2005-04-27 16:56:00,1.54049,1.54063,1.54041,1.54055,313099995.0
2005-04-27 16:57:00,1.54057,1.54072,1.5405,1.54072,277400000.0
2005-04-27 16:58:00,1.54055,1.54077,1.5404,1.54055,244300002.0
2005-04-27 16:59:00,1.54061,1.54098,1.54061,1.54098,121899999.0
2005-04-27 17:00:00,1.54094,1.54094,1.54054,1.54075,278099998.0
2005-04-27 17:01:00,1.54091,1.54097,1.54053,1.54086,283599997.0
2005-04-27 17:02:00,1.54087,1.54096,1.54071,1.54071,168500001.0
2005-04-27 17:03:00,1.54083,1.54093,1.54063,1.5409,357300004.0
2005-04-27 17:04:00,1.54082,1.54098,1.54067,1.54085,310399999.0
2005-04-27 17:05:00,1.54084,1.54096,1.54076,1.54087,352099995.0
2005-04-27 17:06:00,1.54067,1.54098,1.54067,1.54095,274799997.0
2005-04-27 17:07:00,1.54094,1.54103,1.54085,1.54093,245199996.0
2005-04-27 17:08:00,1.54098,1.5411,1.5407,1.541,256300000.0
2005-04-27 17:09:00,1.54087,1.54111,1.54084,1.54092,408999994.0
2005-04-27 17:10:00,1.54068,1.54098,1.54068,1.54098,221100002.0
2005-04-27 17:11:00,1.54108,1.54108,1.5408,1.54097,227199999.0
2005-04-27 17:12:00,1.5409,1.54099,1.54076,1.54087,299499998.0
2005-04-27 17:13:00,1.54085,1.54093,1.54069,1.54089,345100003.0
2005-04-27 17:14:00,1.54093,1.54093,1.54049,1.54062,330399998.0
2005-04-27 17:15:00,1.54061,1.54078,1.54039,1.54057,269700002.0
2005-04-27 17:16:00,1.54044,1.5407,1.54044,1.5407,399299995.0
2005-04-27 17:17:00,1.54059,1.54075,1.54054,1.54075,214300002.0
2005-04-27 17:18:00,1.54069,1.54072,1.54048,1.54048,276799998.0
2005-04-27 17:19:00,1.54062,1.54077,1.54051,1.54058,266999999.0
2005-04-27 17:20:00,1.54079,1.54088,1.54066,1.54085,226800002.0
2005-04-27 17:21:00,1.54094,1.54104,1.54091,1.54097,213399997.0
2005-04-27 17:22:00,1.54095,1.54095,1.54071,1.54083,276199999.0
2005-04-27 17:23:00,1.54098,1.54105,1.54085,1.54091,306699999.0
2005-04-27 17:24:00,1.5411,1.54118,1.54093,1.54093,363000002.0
2005-04-27 17:25:00,1.54107,1.54111,1.54082,1.54111,181700001.0
2005-04-27 17:26:00,1.54099,1.54107,1.5409,1.54107,532800003.0
2005-04-27 17:27:00,1.54105,1.54113,1.54093,1.54106,270800001.0
2005-04-27 17:28:00,1.54099,1.54111,1.54086,1.54098,376300001.0
2005-04-27 17:29:00,1.54105,1.54117,1.54087,1.54111,270000000.0
2005-04-27 17:30:00,1.54107,1.54121,1.54094,1.54108,268799999.0
2005-04-27 17:31:00,1.54108,1.54116,1.5409,1.54093,527300006.0
2005-04-27 17:32:00,1.541,1.54121,1.54085,1.54112,151000001.0
2005-04-27 17:33:00,1.5412,1.5412,1.54104,1.54105,146399997.0
2005-04-27 17:34:00,1.54111,1.54143,1.54106,1.5413,61900000.0
2005-04-27 17:35:00,1.54138,1.54157,1.54128,1.54147,435399999.0
2005-04-27 17:36:00,1.54132,1.54154,1.54116,1.54128,218500001.0
2005-04-27 17:37:00,1.54124,1.54145,1.54109,1.54131,224400004.0
2005-04-27 17:38:00,1.54141,1.5415,1.54127,1.54133,323499995.0
2005-04-27 17:39:00,1.54133,1.54158,1.54133,1.5414,239599999.0
2005-04-27 17:40:00,1.5413,1.54163,1.5413,1.54163,324300002.0
2005-04-27 17:41:00,1.54148,1.54157,1.54136,1.54147,361200006.0
2005-04-27 17:42:00,1.54147,1.54157,1.5413,1.54148,282699999.0
2005-04-27 17:43:00,1.54142,1.54155,1.54122,1.54137,276800004.0
2005-04-27 17:44:00,1.54117,1.54153,1.54117,1.54153,375600000.0
2005-04-27 17:45:00,1.54148,1.54156,1.54132,1.54132,316799998.0
2005-04-27 17:46:00,1.54134,1.54152,1.54134,1.54152,150799998.0
2005-04-27 17:47:00,1.54137,1.54161,1.54133,1.54161,280400002.0
2005-04-27 17:48:00,1.54149,1.54163,1.54143,1.54155,178500002.0
2005-04-27 17:49:00,1.54138,1.54159,1.54135,1.54144,337200000.0
2005-04-27 17:50:00,1.54155,1.54155,1.54135,1.54147,190500000.0
2005-04-27 17:51:00,1.54145,1.54167,1.54141,1.54156,428500003.0
2005-04-27 17:52:00,1.54163,1.54202,1.54163,1.54192,151500000.0
2005-04-27 17:53:00,1.54189,1.542,1.54174,1.54193,296200000.0
2005-04-27 17:54:00,1.54174,1.54198,1.54171,1.54194,418100008.0
2005-04-27 17:55:00,1.54174,1.54198,1.54165,1.54177,294500000.0
2005-04-27 17:56:00,1.54173,1.54195,1.54173,1.54195,152000000.0
2005-04-27 17:57:00,1.54207,1.5423,1.54197,1.5423,176399998.0
2005-04-27 17:58:00,1.54196,1.5422,1.54196,1.54208,156200000.0
2005-04-27 17:59:00,1.54197,1.54222,1.54195,1.54195,296999998.0
2005-04-27 18:00:00,1.54167,1.54193,1.54167,1.54177,243599999.0
2005-04-27 18:01:00,1.5419,1.5419,1.5417,1.5419,1943499999.0
2005-04-27 18:02:00,1.5419,1.5421,1.5419,1.5419,1943499999.0
2005-04-27 18:03:00,1.5421,1.5421,1.5419,1.5421,1943499999.0
2005-04-27 18:04:00,1.5421,1.5423,1.5421,1.5421,1943499999.0
2005-04-27 18:05:00,1.5423,1.5423,1.5421,1.5423,1943499999.0
2005-04-27 18:06:00,1.5421,1.5421,1.5421,1.5421,1943499999.0
2005-04-27 18:07:00,1.5423,1.5423,1.5421,1.5423,1943499999.0
2005-04-27 18:08:00,1.5423,1.5423,1.5417,1.5417,1943499999.0
2005-04-27 18:09:00,1.54162,1.54198,1.54161,1.54193,1943499999.0
2005-04-27 18:10:00,1.5419,1.5421,1.5419,1.5421,1552100001.0
2005-04-27 18:11:00,1.54198,1.54207,1.54169,1.54184,1552100001.0
2005-04-27 18:12:00,1.54198,1.54198,1.54157,1.54157,1647400002.0
2005-04-27 18:13:00,1.54176,1.54184,1.54147,1.54147,1230999997.0
2005-04-27 18:15:00,1.5416,1.54194,1.5416,1.54178,804900003.0
2005-04-27 18:16:00,1.5419,1.5423,1.5419,1.5421,722200002.0
2005-04-27 18:17:00,1.5423,1.5423,1.5419,1.5421,722200002.0
2005-04-27 18:18:00,1.54201,1.54214,1.5418,1.54197,722200002.0
2005-04-27 18:19:00,1.54193,1.54215,1.54175,1.542,1963800009.0
2005-04-27 18:20:00,1.54207,1.54214,1.54191,1.54208,1822099996.0
2005-04-27 18:21:00,1.54208,1.54215,1.54194,1.54207,1010500002.0
2005-04-27 18:22:00,1.54207,1.54219,1.54183,1.54204,735999999.0
2005-04-27 18:23:00,1.5423,1.5423,1.5421,1.5423,1452700000.0
2005-04-27 18:24:00,1.5421,1.5423,1.5421,1.5423,1452700000.0
2005-04-27 18:25:00,1.5423,1.5423,1.5423,1.5423,1452700000.0
2005-04-27 18:26:00,1.5425,1.5425,1.5423,1.5425,1452700000.0
2005-04-27 18:27:00,1.54237,1.54245,1.5421,1.54245,1452700000.0
2005-04-27 18:28:00,1.5427,1.5427,1.5423,1.5423,1857400009.0
2005-04-27 18:29:00,1.54211,1.54224,1.54195,1.54201,1857400009.0
2005-04-27 18:30:00,1.54199,1.54214,1.54188,1.54193,1133300004.0
2005-04-27 18:31:00,1.54191,1.54213,1.54187,1.54213,998400004.0
2005-04-27 18:32:00,1.54216,1.54223,1.54189,1.54196,1346300000.0
2005-04-27 18:33:00,1.5421,1.5423,1.5421,1.5423,2069200015.0
2005-04-27 18:34:00,1.5421,1.5423,1.5419,1.5421,2069200015.0
2005-04-27 18:35:00,1.54195,1.54202,1.54179,1.5419,2069200015.0
2005-04-27 18:36:00,1.54195,1.54196,1.54164,1.54178,1412100007.0
2005-04-27 18:37:00,1.54185,1.54187,1.54158,1.54167,1941800009.0
2005-04-27 18:38:00,1.54183,1.54191,1.54168,1.54171,1624500010.0
2005-04-27 18:39:00,1.54193,1.54193,1.54172,1.54175,1591900002.0
2005-04-27 18:40:00,1.5419,1.5419,1.5419,1.5419,1391500003.0
2005-04-27 18:41:00,1.54187,1.54215,1.54175,1.54202,1391500003.0
2005-04-27 18:42:00,1.54212,1.54221,1.54185,1.54201,1467899998.0
2005-04-27 18:43:00,1.54206,1.54212,1.54186,1.54209,379599997.0
2005-04-27 18:44:00,1.54191,1.54199,1.54168,1.54185,850699999.0
2005-04-27 18:45:00,1.54181,1.54204,1.54164,1.54187,596100002.0
2005-04-27 18:46:00,1.54183,1.54197,1.54166,1.54182,259900000.0
2005-04-27 18:47:00,1.5421,1.54222,1.54191,1.54222,313200004.0
2005-04-27 18:48:00,1.54207,1.54225,1.54188,1.54225,1321700005.0
2005-04-27 18:49:00,1.5423,1.5423,1.54192,1.54206,310800002.0
2005-04-27 18:50:00,1.54199,1.5421,1.54192,1.54207,791099998.0
2005-04-27 18:51:00,1.542,1.54218,1.5419,1.54205,1284900010.0
2005-04-27 18:52:00,1.54205,1.54218,1.5419,1.54216,1484400012.0
2005-04-27 18:53:00,1.54206,1.54228,1.54196,1.54225,1328500012.0
2005-04-27 18:54:00,1.54215,1.5423,1.54205,1.54215,843600005.0
2005-04-27 18:55:00,1.54217,1.54217,1.54195,1.54196,1700400002.0
2005-04-27 18:56:00,1.54215,1.54215,1.54199,1.54209,868500012.0
2005-04-27 18:57:00,1.54213,1.54223,1.54204,1.54223,858900007.0
2005-04-27 18:58:00,1.5422,1.54228,1.54187,1.54219,1290900002.0
2005-04-27 18:59:00,1.54205,1.54217,1.54193,1.542,1657100002.0
2005-04-27 19:00:00,1.54184,1.54205,1.54175,1.54196,455199997.0
2005-04-27 19:01:00,1.54181,1.54192,1.54169,1.5419,401800000.0
2005-04-27 19:02:00,1.54179,1.54202,1.54178,1.54201,646799995.0
2005-04-27 19:03:00,1.54167,1.54199,1.54166,1.5418,480600006.0
2005-04-27 19:04:00,1.54174,1.54196,1.54174,1.54187,204100000.0
2005-04-27 19:05:00,1.54197,1.54209,1.5418,1.54184,853499996.0
2005-04-27 19:06:00,1.54198,1.54205,1.54179,1.5418,1883100000.0
2005-04-27 19:07:00,1.54188,1.54195,1.54171,1.54171,945300002.0
2005-04-27 19:08:00,1.54181,1.54198,1.5418,1.5419,1615600002.0
2005-04-27 19:09:00,1.54176,1.54208,1.54176,1.54195,1494200004.0
2005-04-27 19:10:00,1.5419,1.54211,1.54176,1.54201,983800011.0
2005-04-27 19:11:00,1.54201,1.54201,1.54171,1.54197,1590700005.0
2005-04-27 19:12:00,1.54193,1.54193,1.54164,1.54172,948300004.0
2005-04-27 19:13:00,1.54166,1.54188,1.54166,1.54179,590299995.0
2005-04-27 19:14:00,1.54162,1.54192,1.54162,1.54192,231800001.0
2005-04-27 19:15:00,1.54193,1.54204,1.54191,1.54203,1225500004.0
2005-04-27 19:16:00,1.54204,1.54216,1.54196,1.54208,626600002.0
2005-04-27 19:17:00,1.54212,1.54212,1.54181,1.54182,809900000.0
2005-04-27 19:18:00,1.54188,1.54198,1.54169,1.54193,732799999.0
2005-04-27 19:19:00,1.54196,1.54203,1.54179,1.54195,704400001.0
2005-04-27 19:20:00,1.54186,1.54203,1.54175,1.54198,1137699992.0
2005-04-27 19:21:00,1.54198,1.54205,1.54187,1.5419,1047799996.0
2005-04-27 19:22:00,1.54182,1.54196,1.54169,1.54175,179700003.0
2005-04-27 19:23:00,1.54182,1.5419,1.5417,1.5417,699499999.0
2005-04-27 19:24:00,1.54186,1.54193,1.54167,1.54185,571800007.0
2005-04-27 19:25:00,1.54182,1.54208,1.54173,1.54181,900699996.0
2005-04-27 19:26:00,1.54186,1.542,1.5417,1.54195,1149000008.0
2005-04-27 19:27:00,1.54179,1.54195,1.54175,1.54188,1366499995.0
2005-04-27 19:28:00,1.54176,1.54195,1.54176,1.54188,417400004.0
2005-04-27 19:29:00,1.54171,1.54189,1.54159,1.54159,811200002.0
2005-04-27 19:30:00,1.5421,1.5421,1.5419,1.5419,1549999994.0
2005-04-27 19:31:00,1.54179,1.54192,1.54161,1.54186,1549999994.0
2005-04-27 19:32:00,1.54176,1.54183,1.54152,1.54152,798600003.0
2005-04-27 19:33:00,1.54166,1.54176,1.54141,1.54141,778100002.0
2005-04-27 19:34:00,1.54145,1.54165,1.5414,1.54158,1519900001.0
2005-04-27 19:35:00,1.54141,1.54155,1.54106,1.54135,950199994.0
2005-04-27 19:36:00,1.54133,1.54142,1.54118,1.54134,806900004.0
2005-04-27 19:37:00,1.5413,1.54147,1.5413,1.54146,361900001.0
2005-04-27 19:38:00,1.54145,1.54155,1.54135,1.54146,742000003.0
2005-04-27 19:39:00,1.54127,1.54155,1.54116,1.54119,1208599990.0
2005-04-27 19:40:00,1.54125,1.54144,1.54125,1.54144,424000000.0
2005-04-27 19:41:00,1.54135,1.54151,1.54132,1.5414,555200000.0
2005-04-27 19:42:00,1.5413,1.54167,1.5413,1.54149,721799997.0
2005-04-27 19:43:00,1.54141,1.54146,1.54128,1.54138,498700003.0
2005-04-27 19:44:00,1.54142,1.54142,1.54108,1.54117,772400002.0
2005-04-27 19:45:00,1.54118,1.5413,1.5411,1.54128,295400004.0
2005-04-27 19:46:00,1.54124,1.54126,1.54105,1.5412,801000001.0
2005-04-27 19:47:00,1.5411,1.54127,1.54098,1.54115,259700000.0
2005-04-27 19:48:00,1.54122,1.54125,1.54114,1.5412,703300002.0
2005-04-27 19:49:00,1.54122,1.54133,1.54112,1.54133,1223700003.0
2005-04-27 19:50:00,1.54108,1.54124,1.54108,1.54124,137100003.0
2005-04-27 19:51:00,1.54134,1.54144,1.54127,1.54132,446400003.0
2005-04-27 19:52:00,1.54133,1.54136,1.54118,1.54128,295900003.0
2005-04-27 19:53:00,1.54128,1.54131,1.54106,1.5411,610499994.0
2005-04-27 19:54:00,1.54119,1.54134,1.54116,1.54129,297100000.0
2005-04-27 19:55:00,1.54119,1.54129,1.54088,1.54098,485900002.0
2005-04-27 19:56:00,1.54095,1.54095,1.54053,1.54073,1431399998.0
2005-04-27 19:57:00,1.54077,1.54088,1.54067,1.54083,1615699998.0
2005-04-27 19:58:00,1.54058,1.54077,1.54054,1.5407,1483899998.0
2005-04-27 19:59:00,1.54072,1.54078,1.54058,1.54072,879000003.0
2005-04-27 20:00:00,1.54075,1.54075,1.54054,1.54054,613900000.0
2005-04-27 20:01:00,1.5407,1.54075,1.54051,1.54067,540400010.0
2005-04-27 20:02:00,1.54067,1.54079,1.54054,1.54068,371899997.0
2005-04-27 20:03:00,1.54067,1.54073,1.54054,1.54066,269300005.0
2005-04-27 20:04:00,1.54073,1.54083,1.54062,1.54075,385200001.0
2005-04-27 20:05:00,1.54083,1.54097,1.54068,1.54086,320399998.0
2005-04-27 20:06:00,1.54109,1.5412,1.54105,1.5411,411000004.0
2005-04-27 20:07:00,1.54117,1.54118,1.54105,1.54108,243900000.0
2005-04-27 20:08:00,1.54114,1.54123,1.54097,1.54111,1577900000.0
2005-04-27 20:09:00,1.541,1.54119,1.54097,1.54117,312999998.0
2005-04-27 20:10:00,1.54102,1.54116,1.54098,1.54116,359100000.0
2005-04-27 20:11:00,1.54107,1.54127,1.54105,1.54105,1025900007.0
2005-04-27 20:12:00,1.54109,1.54125,1.54102,1.5412,271900000.0
2005-04-27 20:13:00,1.54095,1.54117,1.54088,1.54103,1642900004.0
2005-04-27 20:14:00,1.54089,1.54103,1.54065,1.54083,660400006.0
2005-04-27 20:15:00,1.5408,1.54093,1.54071,1.54086,1229799995.0
2005-04-27 20:16:00,1.54078,1.54107,1.54045,1.54081,1653400003.0
2005-04-27 20:17:00,1.54095,1.54105,1.54084,1.54101,418500004.0
2005-04-27 20:18:00,1.54093,1.54112,1.54076,1.54087,532299998.0
2005-04-27 20:19:00,1.541,1.5412,1.541,1.5412,565900006.0
2005-04-27 20:20:00,1.5411,1.5411,1.541,1.541,565900006.0
2005-04-27 20:21:00,1.54082,1.54102,1.54072,1.54088,565900006.0
2005-04-27 20:22:00,1.54072,1.5409,1.54064,1.54075,611700000.0
2005-04-27 20:23:00,1.54075,1.541,1.54063,1.54078,1040700002.0
2005-04-27 20:24:00,1.54097,1.54105,1.54078,1.54078,585000002.0
2005-04-27 20:25:00,1.54085,1.54117,1.54075,1.54099,982600004.0
2005-04-27 20:26:00,1.54122,1.54129,1.54101,1.54109,223800000.0
2005-04-27 20:27:00,1.54112,1.54126,1.54086,1.54125,414300003.0
2005-04-27 20:28:00,1.5415,1.5416,1.5415,1.5415,1900699999.0
2005-04-27 20:29:00,1.54149,1.54161,1.54127,1.54145,1900699999.0
2005-04-27 20:30:00,1.5416,1.5417,1.5416,1.5417,645899998.0
2005-04-27 20:31:00,1.5417,1.5417,1.5416,1.5416,645899998.0
2005-04-27 20:32:00,1.5417,1.5417,1.5415,1.5416,645899998.0
2005-04-27 20:33:00,1.54135,1.54153,1.54116,1.54134,645899998.0
2005-04-27 20:34:00,1.54118,1.54131,1.54082,1.54082,509299998.0
2005-04-27 20:35:00,1.54111,1.5413,1.5411,1.5413,409700000.0
2005-04-27 20:36:00,1.54113,1.54142,1.54101,1.54142,470900000.0
2005-04-27 20:37:00,1.54138,1.54148,1.5412,1.54135,1042899999.0
2005-04-27 20:38:00,1.54116,1.54137,1.54112,1.54133,1837499989.0
2005-04-27 20:39:00,1.54132,1.54135,1.54115,1.54116,1182499998.0
2005-04-27 20:40:00,1.54124,1.54141,1.54111,1.54125,1518700010.0
2005-04-27 20:41:00,1.54133,1.54145,1.54112,1.54112,432299997.0
2005-04-27 20:42:00,1.54112,1.54131,1.54107,1.54127,416400001.0
2005-04-27 20:43:00,1.54128,1.54148,1.5412,1.54135,759999997.0
2005-04-27 20:44:00,1.5413,1.54135,1.54101,1.54101,1217799997.0
2005-04-27 20:45:00,1.54105,1.5413,1.54105,1.54109,862799995.0
2005-04-27 20:46:00,1.54137,1.54137,1.54107,1.54126,264599998.0
2005-04-27 20:47:00,1.54114,1.54128,1.54095,1.54122,688400000.0
2005-04-27 20:48:00,1.54112,1.54125,1.54081,1.5411,1662300002.0
2005-04-27 20:49:00,1.54123,1.54137,1.54102,1.54115,917500011.0
2005-04-27 20:50:00,1.54125,1.5413,1.54102,1.54118,1839799996.0
2005-04-27 20:51:00,1.54112,1.54122,1.54098,1.54117,367499996.0
2005-04-27 20:52:00,1.54125,1.54125,1.54102,1.54115,1090300006.0
2005-04-27 20:53:00,1.54108,1.54124,1.54105,1.54119,1703300009.0
2005-04-27 20:54:00,1.54115,1.54122,1.54101,1.54107,986199996.0
2005-04-27 20:55:00,1.54112,1.54125,1.54102,1.54103,570399997.0
2005-04-27 20:56:00,1.54101,1.54122,1.54093,1.54108,2110600012.0
2005-04-27 20:57:00,1.5412,1.5413,1.5412,1.5412,1174999998.0
2005-04-27 20:58:00,1.5411,1.5412,1.541,1.5411,1174999998.0
2005-04-27 20:59:00,1.541,1.5412,1.541,1.5412,1174999998.0
2005-04-27 21:00:00,1.5413,1.5413,1.5412,1.5412,1174999998.0
2005-04-27 21:01:00,1.5413,1.5413,1.5412,1.5412,1174999998.0
2005-04-27 21:02:00,1.54084,1.54095,1.54064,1.5409,1174999998.0
2005-04-27 21:03:00,1.54092,1.541,1.54078,1.54087,1384999998.0
2005-04-27 21:04:00,1.54098,1.54098,1.54072,1.54072,163999998.0
2005-04-27 21:05:00,1.54092,1.54097,1.54075,1.54085,775600004.0
2005-04-27 21:06:00,1.54076,1.54105,1.54072,1.54082,631600001.0
2005-04-27 21:07:00,1.54077,1.54088,1.54073,1.54088,510100003.0
2005-04-27 21:08:00,1.5409,1.54103,1.5408,1.54096,383400002.0
2005-04-27 21:09:00,1.54092,1.54106,1.54089,1.54105,432900000.0
2005-04-27 21:10:00,1.54115,1.54121,1.54103,1.54114,957100005.0
2005-04-27 21:11:00,1.54123,1.54123,1.54101,1.54115,826000008.0
2005-04-27 21:12:00,1.5412,1.5412,1.54078,1.54085,333399997.0
2005-04-27 21:13:00,1.54107,1.5412,1.54098,1.54109,1047900003.0
2005-04-27 21:14:00,1.5411,1.54113,1.5409,1.54106,706700008.0
2005-04-27 21:15:00,1.54106,1.54114,1.54088,1.54104,706400004.0
2005-04-27 21:16:00,1.54098,1.54113,1.54081,1.54098,627400000.0
2005-04-27 21:17:00,1.5411,1.54114,1.54092,1.54098,1240100000.0
2005-04-27 21:18:00,1.54105,1.54113,1.54077,1.54093,643000002.0
2005-04-27 21:19:00,1.54107,1.54107,1.54044,1.54049,680600006.0
2005-04-27 21:22:00,1.54093,1.54104,1.54066,1.54086,1996000008.0
2005-04-27 21:23:00,1.54092,1.54096,1.54065,1.5407,1286800007.0
2005-04-27 21:24:00,1.54088,1.54088,1.54065,1.54088,404100001.0
2005-04-27 21:25:00,1.54087,1.54088,1.54052,1.54061,1424999992.0
2005-04-27 21:26:00,1.54072,1.54095,1.54072,1.5409,458900000.0
2005-04-27 21:27:00,1.5409,1.54103,1.54083,1.54103,461000000.0
2005-04-27 21:28:00,1.5409,1.54105,1.54086,1.54097,780000002.0
2005-04-27 21:29:00,1.54102,1.54108,1.54084,1.54096,453500004.0
2005-04-27 21:30:00,1.54094,1.54095,1.54074,1.54078,544500000.0
2005-04-27 21:31:00,1.5408,1.54095,1.54076,1.5408,491200002.0
2005-04-27 21:32:00,1.54098,1.54106,1.54082,1.54082,1918700014.0
2005-04-27 21:33:00,1.54074,1.54102,1.5407,1.54085,397800005.0
2005-04-27 21:34:00,1.5409,1.54105,1.54087,1.541,1398600005.0
2005-04-27 21:35:00,1.54083,1.54097,1.54074,1.5409,956699999.0
2005-04-27 21:36:00,1.54083,1.54094,1.54077,1.54085,316300001.0
2005-04-27 21:37:00,1.54082,1.54095,1.5408,1.54095,388999996.0
2005-04-27 21:38:00,1.5408,1.54122,1.54071,1.54122,231000000.0
2005-04-27 21:39:00,1.54099,1.54113,1.54094,1.54095,242800002.0
2005-04-27 21:40:00,1.54117,1.54118,1.54093,1.54094,607300000.0
2005-04-27 21:41:00,1.54105,1.54116,1.5409,1.54104,705700004.0
2005-04-27 21:42:00,1.5411,1.54125,1.54106,1.54117,442500001.0
2005-04-27 21:43:00,1.54111,1.54201,1.54111,1.54145,992100010.0
2005-04-27 21:44:00,1.54121,1.54121,1.54097,1.54099,1137799990.0
2005-04-27 21:45:00,1.54103,1.54114,1.54081,1.54092,680400003.0
2005-04-27 21:46:00,1.54089,1.5412,1.54089,1.5412,1463399997.0
2005-04-27 21:47:00,1.5409,1.54109,1.54086,1.54108,1161700012.0
2005-04-27 21:48:00,1.54112,1.54112,1.54081,1.54103,278100001.0
2005-04-27 21:49:00,1.54114,1.54122,1.54075,1.54082,1098999994.0
2005-04-27 21:50:00,1.5408,1.5408,1.54063,1.5407,179000001.0
2005-04-27 21:51:00,1.54078,1.54079,1.54061,1.54063,518800001.0
2005-04-27 21:52:00,1.54078,1.54103,1.5406,1.54061,1664100014.0
2005-04-27 21:53:00,1.54075,1.54097,1.54058,1.54097,523800002.0
2005-04-27 21:54:00,1.54103,1.54103,1.54088,1.54088,302199998.0
2005-04-27 21:55:00,1.54098,1.541,1.54081,1.54088,569299995.0
2005-04-27 21:56:00,1.54105,1.5411,1.54094,1.54094,459000003.0
2005-04-27 21:57:00,1.541,1.54105,1.54087,1.54098,527100004.0
2005-04-27 21:58:00,1.54113,1.54119,1.54075,1.54107,676000008.0
2005-04-27 21:59:00,1.54108,1.54123,1.54087,1.54118,1169800003.0
2005-04-27 22:00:00,1.54127,1.54155,1.54123,1.54152,679000006.0
2005-04-27 22:01:00,1.54165,1.54165,1.54155,1.54155,121200001.0
2005-04-27 22:02:00,1.54153,1.54171,1.54143,1.54156,1228100002.0
2005-04-27 22:03:00,1.54162,1.54162,1.54141,1.54142,569800000.0
2005-04-27 22:04:00,1.54137,1.54144,1.54117,1.54135,807099998.0
2005-04-27 22:05:00,1.5415,1.54154,1.54134,1.54141,389600003.0
2005-04-27 22:06:00,1.54143,1.54144,1.54119,1.54137,471499998.0
2005-04-27 22:07:00,1.54128,1.5414,1.54121,1.54135,170799996.0
2005-04-27 22:08:00,1.54112,1.5415,1.54106,1.54138,487399999.0
2005-04-27 22:09:00,1.54137,1.54137,1.54109,1.54124,430800000.0
2005-04-27 22:10:00,1.54142,1.54142,1.54122,1.54122,292100001.0
2005-04-27 22:11:00,1.54135,1.54142,1.54125,1.54137,231699999.0
2005-04-27 22:12:00,1.54142,1.54147,1.54112,1.5412,586299998.0
2005-04-27 22:13:00,1.54135,1.5415,1.54118,1.54145,297000003.0
2005-04-27 22:14:00,1.54142,1.54155,1.54129,1.54144,314100000.0
2005-04-27 22:15:00,1.54155,1.54168,1.54139,1.54144,630600001.0
2005-04-27 22:16:00,1.54155,1.54155,1.5414,1.5414,167100000.0
2005-04-27 22:17:00,1.5416,1.54167,1.5416,1.54167,124300000.0
2005-04-27 22:18:00,1.54143,1.54156,1.54134,1.54143,453000004.0
2005-04-27 22:19:00,1.54141,1.54168,1.54134,1.54163,256199998.0
2005-04-27 22:20:00,1.5414,1.5416,1.54138,1.5416,239200002.0
2005-04-27 22:21:00,1.54159,1.5417,1.54152,1.54163,269199996.0
2005-04-27 22:22:00,1.54168,1.54176,1.54152,1.54152,840300001.0
2005-04-27 22:23:00,1.54158,1.54171,1.54141,1.54153,291600003.0
2005-04-27 22:24:00,1.5414,1.5416,1.54136,1.54153,279400001.0
2005-04-27 22:25:00,1.54143,1.54157,1.54121,1.54139,606199996.0
2005-04-27 22:26:00,1.54124,1.54169,1.54124,1.54169,821499994.0
2005-04-27 22:27:00,1.54155,1.54174,1.54137,1.54162,211299997.0
2005-04-27 22:28:00,1.54172,1.5418,1.54156,1.54158,752999999.0
2005-04-27 22:29:00,1.54176,1.54187,1.54162,1.54175,533799997.0
2005-04-27 22:30:00,1.54166,1.54208,1.54165,1.54208,666000005.0
2005-04-27 22:31:00,1.54174,1.54195,1.54159,1.54188,246900002.0
2005-04-27 22:32:00,1.54171,1.54189,1.54163,1.54182,240399996.0
2005-04-27 22:33:00,1.54185,1.54195,1.54167,1.54187,132800000.0
2005-04-27 22:34:00,1.54183,1.54193,1.54165,1.54172,497799997.0
2005-04-27 22:35:00,1.54173,1.54178,1.54157,1.5417,239000001.0
2005-04-27 22:36:00,1.54177,1.54206,1.54177,1.54192,873900014.0
2005-04-27 22:37:00,1.54186,1.5419,1.54168,1.54176,357300001.0
2005-04-27 22:38:00,1.54162,1.54183,1.54159,1.54183,374599999.0
2005-04-27 22:39:00,1.54154,1.54175,1.54137,1.54175,679199999.0
2005-04-27 22:40:00,1.54159,1.5418,1.54149,1.5418,538800000.0
2005-04-27 22:41:00,1.54152,1.54178,1.54152,1.54178,551000002.0
2005-04-27 22:42:00,1.54169,1.54195,1.54169,1.54183,534299995.0
2005-04-27 22:43:00,1.54176,1.54192,1.54145,1.5418,1169800003.0
2005-04-27 22:44:00,1.5419,1.54192,1.54163,1.54178,395300003.0
2005-04-27 22:45:00,1.54185,1.54185,1.5415,1.5415,260800004.0
2005-04-27 22:46:00,1.5416,1.54186,1.54151,1.54176,415600002.0
2005-04-27 22:47:00,1.54175,1.54177,1.54156,1.54169,385299998.0
2005-04-27 22:48:00,1.54178,1.54178,1.54061,1.54145,358800003.0
2005-04-27 22:49:00,1.54151,1.5418,1.54064,1.54178,858299998.0
2005-04-27 22:50:00,1.54119,1.54145,1.54081,1.54124,210299995.0
2005-04-27 22:51:00,1.54132,1.54162,1.54132,1.54162,478100003.0
2005-04-27 22:52:00,1.54136,1.54158,1.54115,1.54158,372699999.0
2005-04-27 22:53:00,1.5416,1.5417,1.54155,1.5417,224399999.0
2005-04-27 22:54:00,1.54168,1.5417,1.54142,1.54144,431199997.0
2005-04-27 22:55:00,1.54169,1.54174,1.54158,1.54159,314000006.0
2005-04-27 22:56:00,1.54157,1.54179,1.54157,1.54179,38200000.0
2005-04-27 22:57:00,1.54164,1.54179,1.54148,1.54154,387799999.0
2005-04-27 22:58:00,1.54174,1.54185,1.54169,1.5417,182900000.0
2005-04-27 22:59:00,1.54151,1.54183,1.54134,1.54162,461599998.0
2005-04-27 23:00:00,1.54121,1.5416,1.54121,1.54128,114600001.0
2005-04-27 23:01:00,1.54171,1.54199,1.54153,1.54172,337600004.0
2005-04-27 23:02:00,1.54162,1.54217,1.54162,1.54185,517300001.0
2005-04-27 23:03:00,1.54185,1.54241,1.54163,1.54224,275800000.0
2005-04-27 23:04:00,1.54202,1.54208,1.54153,1.5416,278000004.0
2005-04-27 23:05:00,1.5414,1.54164,1.54109,1.54141,239299998.0
2005-04-27 23:06:00,1.54143,1.5418,1.54136,1.54162,285199998.0
2005-04-27 23:07:00,1.54148,1.54196,1.5414,1.54184,278700005.0
2005-04-27 23:08:00,1.54179,1.54192,1.54151,1.54165,235600000.0
2005-04-27 23:09:00,1.54161,1.5417,1.54125,1.54127,327599999.0
2005-04-27 23:10:00,1.54138,1.54174,1.54127,1.54133,478800002.0
2005-04-27 23:11:00,1.54161,1.54193,1.54145,1.54167,319000003.0
2005-04-27 23:12:00,1.54172,1.5419,1.54136,1.54136,268899998.0
2005-04-27 23:13:00,1.54126,1.54174,1.54122,1.54145,326700000.0
2005-04-27 23:14:00,1.54138,1.5416,1.54123,1.54146,382600004.0
2005-04-27 23:15:00,1.54129,1.54162,1.54121,1.54161,387800004.0
2005-04-27 23:16:00,1.54155,1.5416,1.54126,1.54129,277299996.0
2005-04-27 23:17:00,1.54155,1.54165,1.54112,1.54131,355200004.0
2005-04-27 23:18:00,1.54155,1.54169,1.54116,1.54133,277600001.0
2005-04-27 23:19:00,1.5416,1.5416,1.54123,1.54153,429900001.0
2005-04-27 23:20:00,1.54129,1.54156,1.54123,1.54144,330900003.0
2005-04-27 23:21:00,1.54142,1.54145,1.54109,1.54132,373800004.0
2005-04-27 23:22:00,1.54137,1.54151,1.5412,1.54146,528899996.0
2005-04-27 23:23:00,1.54135,1.54143,1.54121,1.5413,284999997.0
2005-04-27 23:24:00,1.54125,1.54161,1.54119,1.54143,327799997.0
2005-04-27 23:25:00,1.54146,1.54161,1.54135,1.5414,274900001.0
2005-04-27 23:26:00,1.54177,1.54178,1.54131,1.54146,313700002.0
2005-04-27 23:27:00,1.54159,1.54159,1.54132,1.54143,346300002.0
2005-04-27 23:28:00,1.54154,1.54165,1.5414,1.5414,271300001.0
2005-04-27 23:29:00,1.5414,1.54174,1.54121,1.54174,103700000.0
2005-04-27 23:30:00,1.54158,1.54169,1.5414,1.5414,313600001.0
2005-04-27 23:31:00,1.54158,1.54159,1.54112,1.54123,261800003.0
2005-04-27 23:32:00,1.54123,1.54149,1.541,1.54116,262299999.0
2005-04-27 23:33:00,1.54175,1.54182,1.54145,1.54157,472599998.0
2005-04-27 23:34:00,1.5416,1.54176,1.54142,1.54145,282899998.0
2005-04-27 23:35:00,1.5419,1.5419,1.54161,1.54175,301599999.0
2005-04-27 23:36:00,1.54173,1.54188,1.54149,1.54153,392999999.0
2005-04-27 23:37:00,1.54138,1.54176,1.54137,1.54145,359499997.0
2005-04-27 23:38:00,1.54179,1.54182,1.54153,1.54164,451800002.0
2005-04-27 23:39:00,1.54155,1.54183,1.54155,1.54173,509400001.0
2005-04-27 23:40:00,1.54164,1.54179,1.54147,1.54165,239600001.0
2005-04-27 23:41:00,1.54145,1.54168,1.54126,1.5416,268600001.0
2005-04-27 23:42:00,1.54143,1.54174,1.54127,1.54135,344099999.0
2005-04-27 23:43:00,1.5416,1.54164,1.54123,1.54132,482400003.0
2005-04-27 23:44:00,1.5413,1.54173,1.54115,1.54143,348900000.0
2005-04-27 23:45:00,1.54161,1.54182,1.54146,1.54146,145900002.0
2005-04-27 23:46:00,1.54155,1.54173,1.54131,1.54161,274399995.0
2005-04-27 23:47:00,1.54172,1.54184,1.54147,1.54162,276400001.0
2005-04-27 23:48:00,1.54177,1.54185,1.54139,1.54147,377700000.0
2005-04-27 23:49:00,1.54158,1.54169,1.54153,1.54158,363100003.0
2005-04-27 23:50:00,1.54152,1.5417,1.54145,1.54148,337199998.0
2005-04-27 23:51:00,1.54167,1.54182,1.54154,1.54165,337100004.0
2005-04-27 23:52:00,1.5418,1.54188,1.5413,1.54161,219300002.0
2005-04-27 23:53:00,1.54162,1.5419,1.54143,1.54163,406900003.0
2005-04-27 23:54:00,1.5416,1.54189,1.54132,1.54132,344899999.0
2005-04-27 23:55:00,1.54152,1.54181,1.54147,1.54181,240200001.0
2005-04-27 23:56:00,1.54195,1.54195,1.54149,1.54159,216799999.0
2005-04-27 23:57:00,1.5418,1.54192,1.54143,1.54154,219600000.0
2005-04-27 23:58:00,1.54161,1.54199,1.54156,1.54182,436700006.0
2005-04-27 23:59:00,1.54195,1.54195,1.54178,1.54182,373700001.0
2005-04-28 00:00:00,1.54202,1.54204,1.54168,1.5418,404999998.0
2005-04-28 00:01:00,1.54182,1.54186,1.54164,1.54166,382900005.0
2005-04-28 00:02:00,1.5418,1.54191,1.54166,1.5417,280299999.0
2005-04-28 00:03:00,1.54168,1.54201,1.54163,1.54178,335800003.0
2005-04-28 00:04:00,1.54166,1.54185,1.54152,1.54161,452299997.0
2005-04-28 00:05:00,1.54171,1.54183,1.54149,1.5418,391499992.0
2005-04-28 00:06:00,1.54192,1.54192,1.54151,1.54156,253499999.0
2005-04-28 00:07:00,1.54141,1.54185,1.54135,1.54185,301000004.0
2005-04-28 00:08:00,1.54178,1.54186,1.54159,1.54175,290499998.0
2005-04-28 00:09:00,1.5416,1.54188,1.54155,1.54166,327700000.0
2005-04-28 00:10:00,1.54151,1.54172,1.54139,1.54154,391599999.0
2005-04-28 00:11:00,1.54173,1.54188,1.54153,1.54166,298800001.0
2005-04-28 00:12:00,1.54146,1.54186,1.5414,1.54181,328200004.0
2005-04-28 00:13:00,1.54173,1.54194,1.54156,1.5417,424900000.0
2005-04-28 00:14:00,1.54178,1.54193,1.54148,1.54168,566099998.0
2005-04-28 00:15:00,1.54161,1.54173,1.54159,1.54167,27200000.0
2005-04-28 00:16:00,1.54175,1.54178,1.54158,1.54158,311199998.0
2005-04-28 00:17:00,1.54152,1.54186,1.5415,1.54172,322699999.0
2005-04-28 00:18:00,1.54157,1.54176,1.54142,1.5417,264900000.0
2005-04-28 00:19:00,1.54153,1.54166,1.54137,1.54153,311400006.0
2005-04-28 00:20:00,1.54175,1.54177,1.54155,1.54158,373099998.0
2005-04-28 00:21:00,1.54165,1.54189,1.54148,1.54169,134999999.0
2005-04-28 00:22:00,1.54165,1.5417,1.54152,1.54159,114200000.0
2005-04-28 00:23:00,1.54172,1.54174,1.5416,1.54161,103500000.0
2005-04-28 00:24:00,1.54182,1.54191,1.54159,1.54159,225200000.0
2005-04-28 00:25:00,1.54162,1.54189,1.5416,1.5418,365000003.0
2005-04-28 00:26:00,1.54188,1.5419,1.54174,1.54174,167800001.0
2005-04-28 00:27:00,1.54175,1.54187,1.54173,1.54183,58500001.0
2005-04-28 00:28:00,1.5419,1.54197,1.54177,1.54177,184900001.0
2005-04-28 00:29:00,1.54188,1.54196,1.54181,1.54187,193199999.0
2005-04-28 00:30:00,1.54191,1.54211,1.54179,1.54211,311700003.0
2005-04-28 00:31:00,1.54173,1.54196,1.5416,1.54195,263600005.0
2005-04-28 00:32:00,1.54183,1.54196,1.54178,1.54187,325300002.0
2005-04-28 00:33:00,1.54187,1.542,1.54185,1.54198,219000002.0
2005-04-28 00:34:00,1.54181,1.54198,1.54173,1.54198,371600001.0
2005-04-28 00:35:00,1.54193,1.54208,1.54193,1.54193,109600000.0
2005-04-28 00:36:00,1.5418,1.5419,1.54178,1.54182,94000002.0
2005-04-28 00:37:00,1.54205,1.54205,1.542,1.542,43200001.0
2005-04-28 00:38:00,1.54198,1.542,1.54186,1.54189,101100000.0
2005-04-28 00:39:00,1.5419,1.54201,1.54176,1.54183,368300001.0
2005-04-28 00:40:00,1.54195,1.54201,1.54182,1.5419,309100002.0
2005-04-28 00:41:00,1.54187,1.5421,1.54187,1.54199,369699998.0
2005-04-28 00:42:00,1.54182,1.54193,1.54172,1.54178,282800001.0
2005-04-28 00:43:00,1.54202,1.54203,1.54172,1.54194,331699998.0
2005-04-28 00:44:00,1.5419,1.54211,1.54186,1.54208,181900002.0
2005-04-28 00:45:00,1.5419,1.54203,1.54175,1.54186,203299999.0
2005-04-28 00:46:00,1.5419,1.54208,1.5418,1.54191,183200003.0
2005-04-28 00:47:00,1.54198,1.54198,1.54186,1.54186,126099998.0
2005-04-28 00:48:00,1.54187,1.54195,1.54174,1.54176,365100003.0
2005-04-28 00:49:00,1.54173,1.54173,1.54151,1.54151,127099999.0
2005-04-28 00:50:00,1.5419,1.54195,1.54176,1.54195,258000002.0
2005-04-28 00:51:00,1.54164,1.54194,1.54164,1.54191,202900001.0
2005-04-28 00:52:00,1.54176,1.54191,1.54161,1.54191,161199998.0
2005-04-28 00:53:00,1.54186,1.54188,1.54165,1.54171,213400000.0
2005-04-28 00:54:00,1.54175,1.54185,1.54161,1.54185,159400003.0
2005-04-28 00:55:00,1.5417,1.54188,1.5415,1.54155,348400001.0
2005-04-28 00:56:00,1.54185,1.5419,1.5417,1.54179,99100000.0
2005-04-28 00:57:00,1.54183,1.54197,1.54164,1.54173,374900002.0
2005-04-28 00:58:00,1.54185,1.54195,1.54162,1.5418,203300004.0
2005-04-28 00:59:00,1.5418,1.54192,1.54164,1.5418,62400000.0
2005-04-28 01:00:00,1.5419,1.54203,1.54161,1.54183,516000003.0
2005-04-28 01:01:00,1.54178,1.54195,1.54173,1.5419,276400004.0
2005-04-28 01:02:00,1.54192,1.54199,1.54185,1.54192,109700000.0
2005-04-28 01:03:00,1.54174,1.54191,1.5416,1.5418,28800000.0
2005-04-28 01:04:00,1.54188,1.54188,1.54161,1.5417,231399998.0
2005-04-28 01:05:00,1.54165,1.54182,1.54162,1.54167,199799999.0
2005-04-28 01:06:00,1.54195,1.54203,1.54175,1.54175,160300002.0
2005-04-28 01:07:00,1.54188,1.54193,1.54173,1.54186,295400002.0
2005-04-28 01:08:00,1.5418,1.54192,1.54176,1.54192,232899999.0
2005-04-28 01:09:00,1.54149,1.54173,1.54099,1.54122,163100001.0
2005-04-28 01:10:00,1.54149,1.54158,1.54125,1.5415,194799999.0
2005-04-28 01:11:00,1.54113,1.54141,1.54113,1.54125,141399997.0
2005-04-28 01:12:00,1.54126,1.54145,1.54122,1.54135,403199999.0
2005-04-28 01:13:00,1.54129,1.54149,1.54106,1.54118,318500004.0
2005-04-28 01:14:00,1.54132,1.54148,1.54131,1.54145,456100004.0
2005-04-28 01:15:00,1.5416,1.54161,1.54123,1.54136,204300000.0
2005-04-28 01:16:00,1.5412,1.54135,1.5412,1.54135,116600002.0
2005-04-28 01:17:00,1.5413,1.54152,1.54088,1.54114,338200000.0
2005-04-28 01:18:00,1.54143,1.54143,1.54123,1.54127,269400003.0
2005-04-28 01:19:00,1.54136,1.54145,1.54121,1.5414,160800003.0
2005-04-28 01:20:00,1.54145,1.54152,1.5413,1.5414,250299997.0
2005-04-28 01:21:00,1.54125,1.54125,1.54102,1.54112,394200003.0
2005-04-28 01:22:00,1.5414,1.54145,1.5414,1.54145,83100000.0
2005-04-28 01:23:00,1.5414,1.5414,1.5413,1.5413,38299999.0
2005-04-28 01:24:00,1.5412,1.54137,1.5412,1.54137,90300000.0
2005-04-28 01:25:00,1.54107,1.54139,1.54083,1.54102,219200000.0
2005-04-28 01:26:00,1.54145,1.54145,1.5414,1.5414,103700000.0
2005-04-28 01:27:00,1.54135,1.5414,1.5412,1.54128,558499999.0
2005-04-28 01:28:00,1.54132,1.54145,1.54132,1.54145,149399999.0
2005-04-28 01:29:00,1.54143,1.54151,1.54129,1.54151,172200004.0
2005-04-28 01:30:00,1.54121,1.54156,1.54116,1.54142,310799998.0
2005-04-28 01:31:00,1.54139,1.5415,1.54136,1.54148,59599999.0
2005-04-28 01:32:00,1.54155,1.54155,1.54131,1.54147,384399998.0
2005-04-28 01:33:00,1.5415,1.5415,1.5414,1.5414,51100000.0
2005-04-28 01:34:00,1.54125,1.54165,1.54125,1.5415,260900004.0
2005-04-28 01:35:00,1.5413,1.54145,1.5413,1.54145,38400000.0
2005-04-28 01:36:00,1.54126,1.54147,1.54126,1.54136,286999997.0
2005-04-28 01:37:00,1.54138,1.54147,1.54125,1.54135,196300002.0
2005-04-28 01:38:00,1.54152,1.54152,1.5412,1.54135,373300006.0
2005-04-28 01:39:00,1.54144,1.54149,1.54113,1.54113,350600000.0
2005-04-28 01:40:00,1.5413,1.5414,1.5413,1.5414,9700000.0
2005-04-28 01:41:00,1.54145,1.54145,1.54125,1.54129,227800002.0
2005-04-28 01:42:00,1.5414,1.54148,1.54132,1.54134,291100000.0
2005-04-28 01:43:00,1.54109,1.5414,1.54109,1.54119,189000000.0
2005-04-28 01:44:00,1.54135,1.54141,1.54135,1.54139,57500000.0
2005-04-28 01:45:00,1.54115,1.54115,1.5411,1.5411,55199998.0
2005-04-28 01:46:00,1.54102,1.54135,1.54102,1.54135,343699998.0
2005-04-28 01:47:00,1.54129,1.54129,1.54111,1.54113,148400000.0
2005-04-28 01:48:00,1.5412,1.5412,1.54101,1.54106,200700000.0
2005-04-28 01:49:00,1.5411,1.5411,1.54072,1.54072,316000001.0
2005-04-28 01:50:00,1.54091,1.54096,1.54062,1.54085,372999998.0
2005-04-28 01:51:00,1.54102,1.54108,1.54093,1.54096,46300000.0
2005-04-28 01:52:00,1.54112,1.54116,1.5409,1.54108,296600000.0
2005-04-28 01:53:00,1.54101,1.54117,1.54095,1.5411,225699998.0
2005-04-28 01:54:00,1.54099,1.54114,1.54084,1.54106,428099995.0
2005-04-28 01:55:00,1.541,1.54105,1.54066,1.54072,351499997.0
2005-04-28 01:56:00,1.54086,1.54105,1.54086,1.54105,118700003.0
2005-04-28 01:57:00,1.54092,1.54103,1.54092,1.54103,134299997.0
2005-04-28 01:58:00,1.54092,1.541,1.54081,1.54093,165499998.0
2005-04-28 01:59:00,1.541,1.5411,1.54073,1.54087,336699999.0
2005-04-28 02:00:00,1.54101,1.54101,1.54065,1.5407,285499998.0
2005-04-28 02:01:00,1.54119,1.54131,1.54103,1.54105,139100000.0
2005-04-28 02:02:00,1.54106,1.54125,1.54083,1.54107,158700001.0
2005-04-28 02:03:00,1.54096,1.5411,1.54095,1.54107,220500000.0
2005-04-28 02:04:00,1.54191,1.5421,1.54137,1.54155,396300000.0
2005-04-28 02:05:00,1.5417,1.54174,1.54138,1.54157,363399996.0
2005-04-28 02:06:00,1.54144,1.54159,1.5414,1.54159,297000006.0
2005-04-28 02:07:00,1.54165,1.54165,1.54139,1.54155,534500004.0
2005-04-28 02:08:00,1.54143,1.54174,1.54132,1.5416,288300001.0
2005-04-28 02:09:00,1.5416,1.5416,1.54138,1.54143,298000002.0
2005-04-28 02:10:00,1.54155,1.54167,1.54155,1.54167,72700002.0
2005-04-28 02:11:00,1.54154,1.54171,1.54146,1.54165,301200002.0
2005-04-28 02:12:00,1.54145,1.54145,1.54113,1.54113,180699999.0
2005-04-28 02:13:00,1.54117,1.54143,1.54111,1.54128,265800003.0
2005-04-28 02:14:00,1.54128,1.54159,1.54125,1.54135,331099999.0
2005-04-28 02:15:00,1.5415,1.54167,1.54139,1.54139,194200003.0
2005-04-28 02:16:00,1.54145,1.54145,1.5413,1.5413,85699999.0
2005-04-28 02:17:00,1.54132,1.5415,1.54132,1.5415,40600001.0
2005-04-28 02:18:00,1.54139,1.54162,1.54136,1.54152,239600001.0
2005-04-28 02:19:00,1.54136,1.54144,1.54118,1.54129,232899999.0
2005-04-28 02:20:00,1.54159,1.54161,1.54135,1.54145,196799999.0
2005-04-28 02:21:00,1.54155,1.54164,1.54124,1.54154,417399997.0
2005-04-28 02:22:00,1.54149,1.54162,1.5414,1.54143,269000000.0
2005-04-28 02:23:00,1.54154,1.54166,1.54142,1.54154,227399998.0
2005-04-28 02:24:00,1.54154,1.54172,1.54131,1.54165,276300000.0
2005-04-28 02:25:00,1.5416,1.5416,1.54114,1.54114,69800000.0
2005-04-28 02:26:00,1.54129,1.54158,1.54126,1.54157,307399997.0
2005-04-28 02:27:00,1.54155,1.54155,1.5412,1.54135,326399994.0
2005-04-28 02:28:00,1.54145,1.54154,1.54125,1.54125,256899996.0
2005-04-28 02:29:00,1.54123,1.5415,1.54123,1.54145,267199999.0
2005-04-28 02:30:00,1.5413,1.54145,1.54113,1.54137,145099998.0
2005-04-28 02:31:00,1.54137,1.54155,1.54129,1.54138,366699999.0
2005-04-28 02:32:00,1.5413,1.54145,1.54126,1.5413,319900002.0
2005-04-28 02:33:00,1.5414,1.5414,1.5413,1.5413,97400002.0
2005-04-28 02:34:00,1.5416,1.5416,1.54113,1.54134,504399998.0
2005-04-28 02:35:00,1.54148,1.54148,1.54123,1.54132,440200004.0
2005-04-28 02:36:00,1.54139,1.54149,1.54125,1.54125,179400001.0
2005-04-28 02:37:00,1.54111,1.54129,1.54105,1.54122,178899999.0
2005-04-28 02:38:00,1.54106,1.54113,1.541,1.54103,106200002.0
2005-04-28 02:39:00,1.541,1.54112,1.54091,1.5411,184200005.0
2005-04-28 02:40:00,1.54114,1.54117,1.54114,1.54117,24000000.0
2005-04-28 02:41:00,1.54104,1.5411,1.54086,1.54088,305199997.0
2005-04-28 02:42:00,1.54106,1.54107,1.54086,1.54095,272499999.0
2005-04-28 02:43:00,1.54109,1.54111,1.54105,1.54105,79800000.0
2005-04-28 02:44:00,1.54112,1.54122,1.54104,1.54115,197200001.0
2005-04-28 02:45:00,1.54106,1.54107,1.54089,1.54096,294400002.0
2005-04-28 02:46:00,1.54107,1.54124,1.54094,1.5411,290900000.0
2005-04-28 02:47:00,1.54095,1.54104,1.54076,1.54096,436299999.0
2005-04-28 02:48:00,1.54112,1.54112,1.54086,1.54095,389800004.0
2005-04-28 02:49:00,1.54104,1.54122,1.54096,1.54113,153300000.0
2005-04-28 02:50:00,1.54104,1.5412,1.54084,1.54109,299599999.0
2005-04-28 02:51:00,1.54113,1.54113,1.54095,1.541,361400003.0
2005-04-28 02:52:00,1.54108,1.54111,1.54091,1.54095,229500000.0
2005-04-28 02:53:00,1.5411,1.5411,1.54082,1.5409,306999999.0
2005-04-28 02:54:00,1.54108,1.54111,1.54095,1.54097,270699998.0
2005-04-28 02:55:00,1.54108,1.54108,1.54089,1.54089,239600001.0
2005-04-28 02:56:00,1.54119,1.54122,1.54093,1.54106,407400003.0
2005-04-28 02:57:00,1.54108,1.54113,1.54087,1.54098,276100001.0
2005-04-28 02:58:00,1.54108,1.54113,1.54076,1.54107,321200001.0
2005-04-28 02:59:00,1.54106,1.54123,1.54098,1.54099,347700005.0
2005-04-28 03:00:00,1.54114,1.54134,1.54109,1.54122,200499998.0
2005-04-28 03:01:00,1.54124,1.54145,1.54124,1.5414,325100000.0
2005-04-28 03:02:00,1.54135,1.54162,1.54122,1.54142,399300003.0
2005-04-28 03:03:00,1.54135,1.54135,1.54095,1.54095,279900001.0
2005-04-28 03:04:00,1.54118,1.54118,1.54093,1.54094,260700004.0
2005-04-28 03:05:00,1.54094,1.5412,1.54082,1.54109,270000006.0
2005-04-28 03:06:00,1.54124,1.54135,1.54123,1.54135,166599999.0
2005-04-28 03:07:00,1.54127,1.54133,1.54101,1.54119,291199999.0
2005-04-28 03:08:00,1.54128,1.5413,1.54112,1.54119,305800002.0
2005-04-28 03:09:00,1.54122,1.54129,1.54102,1.54102,317300004.0
2005-04-28 03:10:00,1.54104,1.54121,1.54089,1.54106,185700000.0
2005-04-28 03:11:00,1.54113,1.54128,1.5409,1.54099,254399999.0
2005-04-28 03:12:00,1.5412,1.54127,1.54096,1.54121,298699999.0
2005-04-28 03:13:00,1.54142,1.54143,1.54081,1.54113,316000001.0
2005-04-28 03:14:00,1.54099,1.54124,1.54099,1.54123,218999999.0
2005-04-28 03:15:00,1.54093,1.54106,1.5409,1.54097,343099999.0
2005-04-28 03:16:00,1.54092,1.5411,1.54073,1.5409,265299998.0
2005-04-28 03:17:00,1.54112,1.54112,1.5409,1.54092,381300000.0
2005-04-28 03:18:00,1.5411,1.5411,1.54096,1.54104,200499997.0
2005-04-28 03:19:00,1.54112,1.54119,1.54098,1.54098,261399999.0
2005-04-28 03:20:00,1.54096,1.54115,1.54096,1.54115,245800002.0
2005-04-28 03:21:00,1.54108,1.54111,1.54089,1.54089,359799995.0
2005-04-28 03:22:00,1.54115,1.54115,1.5411,1.5411,79199999.0
2005-04-28 03:23:00,1.54105,1.54119,1.54098,1.54113,340900000.0
2005-04-28 03:24:00,1.54107,1.54133,1.54106,1.54133,206500001.0
2005-04-28 03:25:00,1.5414,1.54142,1.54112,1.54117,243700000.0
2005-04-28 03:26:00,1.54148,1.54148,1.54121,1.54124,29600000.0
2005-04-28 03:27:00,1.54128,1.54137,1.54109,1.54128,350099999.0
2005-04-28 03:28:00,1.5413,1.5414,1.54127,1.5414,193000001.0
2005-04-28 03:29:00,1.54131,1.54141,1.54119,1.54136,64100002.0
2005-04-28 03:30:00,1.54114,1.54143,1.54098,1.54119,330499999.0
2005-04-28 03:31:00,1.54127,1.54127,1.54115,1.54115,141200001.0
2005-04-28 03:32:00,1.54113,1.54127,1.54099,1.54118,213800000.0
2005-04-28 03:33:00,1.54123,1.54131,1.54103,1.54121,288300002.0
2005-04-28 03:34:00,1.54127,1.54135,1.54113,1.54135,426300001.0
2005-04-28 03:35:00,1.54132,1.54137,1.54113,1.5413,494299998.0
2005-04-28 03:36:00,1.54114,1.5413,1.54104,1.54115,331599999.0
2005-04-28 03:37:00,1.54167,1.54178,1.54128,1.54128,244900001.0
2005-04-28 03:38:00,1.54121,1.54128,1.54115,1.54123,208400002.0
2005-04-28 03:39:00,1.54119,1.54131,1.54109,1.54121,121400002.0
2005-04-28 03:40:00,1.54113,1.54134,1.54102,1.54128,369300001.0
2005-04-28 03:41:00,1.54113,1.54126,1.54096,1.54113,275500000.0
2005-04-28 03:42:00,1.5413,1.54135,1.54117,1.54121,298900002.0
2005-04-28 03:43:00,1.5411,1.54125,1.54079,1.54087,433000007.0
2005-04-28 03:44:00,1.54088,1.54095,1.54077,1.54088,103099998.0
2005-04-28 03:45:00,1.54095,1.54102,1.54081,1.54083,417099998.0
2005-04-28 03:46:00,1.5408,1.54101,1.54066,1.5407,412899998.0
2005-04-28 03:47:00,1.54087,1.54096,1.54075,1.54084,299200000.0
2005-04-28 03:48:00,1.54092,1.5411,1.54088,1.54101,383399999.0
2005-04-28 03:49:00,1.541,1.5412,1.54084,1.54111,504900001.0
2005-04-28 03:50:00,1.5411,1.54125,1.5411,1.54118,48400001.0
2005-04-28 03:51:00,1.54125,1.54141,1.54118,1.54137,431000003.0
2005-04-28 03:52:00,1.54123,1.54136,1.54116,1.54116,181100001.0
2005-04-28 03:53:00,1.54117,1.54129,1.54117,1.54129,114200001.0
2005-04-28 03:54:00,1.54112,1.54131,1.54112,1.54119,79900000.0
2005-04-28 03:55:00,1.54121,1.54129,1.54103,1.54122,67600000.0
2005-04-28 03:56:00,1.54102,1.54125,1.54102,1.54125,377799997.0
2005-04-28 03:57:00,1.54125,1.54125,1.5412,1.5412,84700001.0
2005-04-28 03:58:00,1.54107,1.54122,1.54098,1.54113,280300001.0
2005-04-28 03:59:00,1.54122,1.54146,1.54102,1.54105,278300005.0
2005-04-28 04:00:00,1.54125,1.54125,1.54112,1.54112,67900000.0
2005-04-28 04:01:00,1.54105,1.54117,1.54088,1.54099,462000001.0
2005-04-28 04:02:00,1.54081,1.54096,1.54074,1.54088,155000000.0
2005-04-28 04:03:00,1.54087,1.54103,1.54071,1.54071,317099996.0
2005-04-28 04:04:00,1.54085,1.54092,1.54085,1.54088,73500000.0
2005-04-28 04:05:00,1.54078,1.54095,1.54077,1.5409,257299999.0
2005-04-28 04:06:00,1.54081,1.54092,1.54069,1.54084,310599999.0
2005-04-28 04:07:00,1.5409,1.54095,1.54058,1.54085,422699999.0
2005-04-28 04:08:00,1.54077,1.54095,1.54072,1.54095,215699999.0
2005-04-28 04:09:00,1.54056,1.5409,1.54056,1.54087,256399998.0
2005-04-28 04:10:00,1.5409,1.54095,1.5408,1.54088,182900001.0
2005-04-28 04:11:00,1.5409,1.54095,1.54073,1.54073,449300004.0
2005-04-28 04:12:00,1.5408,1.5409,1.5408,1.5409,79100000.0
2005-04-28 04:13:00,1.54069,1.54093,1.54065,1.54093,191000000.0
2005-04-28 04:14:00,1.54091,1.54091,1.54075,1.54083,294900006.0
2005-04-28 04:15:00,1.54095,1.54095,1.5409,1.5409,91300001.0
2005-04-28 04:16:00,1.54093,1.54097,1.54068,1.54078,271999997.0
2005-04-28 04:17:00,1.5408,1.5409,1.5408,1.5409,58300000.0
2005-04-28 04:18:00,1.54082,1.54095,1.54082,1.54095,46300002.0
2005-04-28 04:19:00,1.54068,1.54085,1.54064,1.54076,286599998.0
2005-04-28 04:20:00,1.54083,1.54083,1.54048,1.54059,173200000.0
2005-04-28 04:21:00,1.5406,1.5407,1.54035,1.54044,164300001.0
2005-04-28 04:22:00,1.5402,1.5404,1.54018,1.54027,231100000.0
2005-04-28 04:23:00,1.54022,1.54049,1.54022,1.54041,506800001.0
2005-04-28 04:24:00,1.54038,1.54041,1.54017,1.54025,212599999.0
2005-04-28 04:25:00,1.54037,1.54045,1.54015,1.54038,291699996.0
2005-04-28 04:26:00,1.54042,1.54042,1.54023,1.54035,411299997.0
2005-04-28 04:27:00,1.54045,1.54045,1.5404,1.5404,75600001.0
2005-04-28 04:28:00,1.54065,1.54106,1.54065,1.54106,120499998.0
2005-04-28 04:29:00,1.54072,1.54091,1.5405,1.54062,279100001.0
2005-04-28 04:30:00,1.54076,1.54087,1.54063,1.54073,61999999.0
2005-04-28 04:31:00,1.5409,1.54095,1.54082,1.54088,75000002.0
2005-04-28 04:32:00,1.54081,1.54095,1.54081,1.54095,67200000.0
2005-04-28 04:33:00,1.5409,1.54097,1.54083,1.54091,61500000.0
2005-04-28 04:34:00,1.54093,1.54098,1.54082,1.54092,450599994.0
2005-04-28 04:35:00,1.5409,1.54095,1.54074,1.54088,183800003.0
2005-04-28 04:36:00,1.54097,1.54098,1.54081,1.54092,258100006.0
2005-04-28 04:37:00,1.54097,1.54097,1.54074,1.54074,268200005.0
2005-04-28 04:38:00,1.54049,1.54088,1.54049,1.54065,336299999.0
2005-04-28 04:39:00,1.5409,1.54095,1.54065,1.54083,435799997.0
2005-04-28 04:40:00,1.54095,1.54095,1.54075,1.54075,101599999.0
2005-04-28 04:41:00,1.5409,1.5409,1.54071,1.54071,150200001.0
2005-04-28 04:42:00,1.5409,1.54095,1.5408,1.5408,434700001.0
2005-04-28 04:43:00,1.5408,1.54086,1.5406,1.54073,275700002.0
2005-04-28 04:44:00,1.54093,1.54093,1.54077,1.54083,153200001.0
2005-04-28 04:45:00,1.54083,1.54093,1.5407,1.5407,134400000.0
2005-04-28 04:46:00,1.5409,1.5409,1.5408,1.5408,109400002.0
2005-04-28 04:47:00,1.54081,1.54095,1.5407,1.54092,278599997.0
2005-04-28 04:48:00,1.54087,1.54095,1.54072,1.54087,140399998.0
2005-04-28 04:49:00,1.54097,1.54097,1.54076,1.5408,341099997.0
2005-04-28 04:50:00,1.54087,1.5409,1.54059,1.5408,163000000.0
2005-04-28 04:51:00,1.54065,1.54113,1.54062,1.54106,262400002.0
2005-04-28 04:52:00,1.5409,1.5409,1.5408,1.5408,24000000.0
2005-04-28 04:53:00,1.54045,1.5408,1.54045,1.54056,406100002.0
2005-04-28 04:54:00,1.54077,1.5409,1.54067,1.54082,176299998.0
2005-04-28 04:55:00,1.54072,1.5409,1.54072,1.5409,60000002.0
2005-04-28 04:56:00,1.5409,1.5409,1.5408,1.5408,65500000.0
2005-04-28 04:57:00,1.54078,1.54095,1.54075,1.54095,304300004.0
2005-04-28 04:58:00,1.54086,1.54095,1.54076,1.5409,541699997.0
2005-04-28 04:59:00,1.54052,1.5408,1.54045,1.54063,310000005.0
2005-04-28 05:00:00,1.5409,1.54095,1.54077,1.54078,390600001.0
2005-04-28 05:01:00,1.5409,1.54093,1.5408,1.5409,148499998.0
2005-04-28 05:02:00,1.54063,1.54091,1.54046,1.54074,370100000.0
2005-04-28 05:03:00,1.54095,1.54095,1.54073,1.54074,201500000.0
2005-04-28 05:04:00,1.54087,1.54095,1.54074,1.54087,149000000.0
2005-04-28 05:05:00,1.5406,1.54086,1.54051,1.54076,404600002.0
2005-04-28 05:06:00,1.54082,1.54098,1.54082,1.54098,259099999.0
2005-04-28 05:07:00,1.54095,1.54095,1.5408,1.54085,342600003.0
2005-04-28 05:08:00,1.54039,1.54094,1.54032,1.54085,303900000.0
2005-04-28 05:09:00,1.54087,1.54087,1.54074,1.54074,39400000.0
2005-04-28 05:10:00,1.54088,1.54091,1.54074,1.54091,198700002.0
2005-04-28 05:11:00,1.54095,1.54095,1.54071,1.54071,236399998.0
2005-04-28 05:12:00,1.54087,1.54095,1.54071,1.54087,259199998.0
2005-04-28 05:13:00,1.54089,1.54095,1.54081,1.5409,191899997.0
2005-04-28 05:14:00,1.54081,1.54097,1.54081,1.5409,150899999.0
2005-04-28 05:15:00,1.54074,1.54087,1.54074,1.54087,96599998.0
2005-04-28 05:16:00,1.54087,1.54101,1.54077,1.54086,186499997.0
2005-04-28 05:17:00,1.54105,1.54113,1.54095,1.54113,293099996.0
2005-04-28 05:18:00,1.54105,1.54115,1.54095,1.54095,248499996.0
2005-04-28 05:19:00,1.54093,1.54103,1.54085,1.54103,63900002.0
2005-04-28 05:20:00,1.54078,1.54092,1.54078,1.54092,49600001.0
2005-04-28 05:21:00,1.54078,1.54103,1.54074,1.54092,253500002.0
2005-04-28 05:22:00,1.54089,1.54116,1.54082,1.54082,374000002.0
2005-04-28 05:23:00,1.54096,1.54108,1.54087,1.54091,163399999.0
2005-04-28 05:24:00,1.541,1.54112,1.54078,1.54103,330700001.0
2005-04-28 05:25:00,1.54107,1.54115,1.54096,1.54102,393899993.0
2005-04-28 05:26:00,1.54079,1.54109,1.54074,1.54081,385100003.0
2005-04-28 05:27:00,1.54083,1.54115,1.54083,1.54107,322099997.0
2005-04-28 05:28:00,1.54099,1.5411,1.54091,1.54095,92099999.0
2005-04-28 05:29:00,1.54093,1.54111,1.54086,1.54111,298599997.0
2005-04-28 05:30:00,1.541,1.5411,1.541,1.5411,25600000.0
2005-04-28 05:31:00,1.5411,1.54113,1.54096,1.54096,134399999.0
2005-04-28 05:32:00,1.5411,1.54115,1.54099,1.541,256500002.0
2005-04-28 05:33:00,1.54077,1.54097,1.54064,1.54077,144499999.0
2005-04-28 05:34:00,1.54099,1.54115,1.54093,1.54115,257500002.0
2005-04-28 05:35:00,1.541,1.5411,1.541,1.5411,63900002.0
2005-04-28 05:36:00,1.54091,1.54118,1.54091,1.54113,402700002.0
2005-04-28 05:37:00,1.5409,1.5411,1.54072,1.54078,236499999.0
2005-04-28 05:38:00,1.54104,1.54119,1.54091,1.54091,185300001.0
2005-04-28 05:39:00,1.54076,1.54101,1.54076,1.54095,439900008.0
2005-04-28 05:40:00,1.54102,1.54102,1.54073,1.54073,204400004.0
2005-04-28 05:41:00,1.54094,1.54101,1.54087,1.54093,136200000.0
2005-04-28 05:42:00,1.54087,1.54131,1.54069,1.54085,315100004.0
2005-04-28 05:43:00,1.54095,1.54109,1.54083,1.54095,356400000.0
2005-04-28 05:44:00,1.54091,1.54099,1.54079,1.54091,94299999.0
2005-04-28 05:45:00,1.54088,1.541,1.54082,1.54098,387399996.0
2005-04-28 05:46:00,1.54102,1.54102,1.54082,1.54082,88900003.0
2005-04-28 05:47:00,1.5409,1.541,1.54069,1.54087,328499997.0
2005-04-28 05:48:00,1.54081,1.54097,1.54076,1.54087,344500001.0
2005-04-28 05:49:00,1.54086,1.54088,1.54058,1.54064,438300001.0
2005-04-28 05:50:00,1.54072,1.54074,1.54034,1.54058,165300000.0
2005-04-28 05:51:00,1.54082,1.54092,1.54066,1.54066,466800003.0
2005-04-28 05:52:00,1.54085,1.54087,1.54065,1.54086,272199999.0
2005-04-28 05:53:00,1.54073,1.54073,1.54035,1.54037,500100001.0
2005-04-28 05:54:00,1.54053,1.54077,1.54046,1.54051,228300000.0
2005-04-28 05:55:00,1.54064,1.54071,1.54047,1.54056,279699995.0
2005-04-28 05:56:00,1.5407,1.54073,1.54061,1.54065,86999999.0
2005-04-28 05:57:00,1.5406,1.54075,1.54056,1.54075,292600001.0
2005-04-28 05:58:00,1.54058,1.54069,1.54043,1.54064,273200003.0
2005-04-28 05:59:00,1.5407,1.54075,1.54058,1.5407,173700001.0
2005-04-28 06:00:00,1.5407,1.5407,1.54042,1.54059,234200000.0
2005-04-28 06:01:00,1.54066,1.54076,1.54052,1.54068,261000006.0
2005-04-28 06:02:00,1.5406,1.5407,1.5406,1.5407,266099993.0
2005-04-28 06:03:00,1.5407,1.54075,1.5406,1.54068,313200002.0
2005-04-28 06:04:00,1.54049,1.5407,1.54049,1.5407,256399999.0
2005-04-28 06:05:00,1.54072,1.54082,1.54033,1.54033,196599999.0
2005-04-28 06:06:00,1.54047,1.54055,1.54035,1.5405,461700006.0
2005-04-28 06:07:00,1.54068,1.54068,1.54023,1.54023,126200000.0
2005-04-28 06:08:00,1.54055,1.54073,1.54045,1.54052,333500004.0
2005-04-28 06:09:00,1.5407,1.5407,1.54043,1.54062,531700001.0
2005-04-28 06:10:00,1.54049,1.54064,1.54027,1.54043,346000004.0
2005-04-28 06:11:00,1.54055,1.54065,1.54044,1.5406,200000002.0
2005-04-28 06:12:00,1.54028,1.54052,1.54028,1.54052,265499999.0
2005-04-28 06:13:00,1.5404,1.54053,1.5404,1.54053,48500000.0
2005-04-28 06:14:00,1.54055,1.54055,1.5403,1.5403,219199998.0
2005-04-28 06:15:00,1.54052,1.54055,1.54044,1.54049,146500001.0
2005-04-28 06:16:00,1.54051,1.54069,1.54047,1.54069,89600000.0
2005-04-28 06:17:00,1.54075,1.54075,1.54054,1.54063,195199999.0
2005-04-28 06:18:00,1.54068,1.54075,1.54054,1.5407,264199999.0
2005-04-28 06:19:00,1.54067,1.54069,1.54038,1.54038,518899995.0
2005-04-28 06:20:00,1.54048,1.54055,1.54034,1.5405,328300000.0
2005-04-28 06:21:00,1.54056,1.5408,1.54056,1.54058,61400001.0
2005-04-28 06:22:00,1.54077,1.54078,1.54038,1.54042,240399998.0
2005-04-28 06:23:00,1.5405,1.54061,1.54023,1.54052,453600004.0
2005-04-28 06:24:00,1.54053,1.54078,1.54046,1.54078,219699999.0
2005-04-28 06:25:00,1.5408,1.54085,1.54067,1.54067,236000003.0
2005-04-28 06:26:00,1.54066,1.54082,1.54045,1.54073,372299999.0
2005-04-28 06:27:00,1.54085,1.54087,1.5407,1.54078,354300003.0
2005-04-28 06:28:00,1.54082,1.54082,1.54053,1.54055,180700000.0
2005-04-28 06:29:00,1.54065,1.54081,1.54065,1.54077,229700001.0
2005-04-28 06:30:00,1.54067,1.54082,1.54061,1.54075,83999999.0
2005-04-28 06:31:00,1.54041,1.54071,1.54041,1.54062,344399999.0
2005-04-28 06:32:00,1.54071,1.54085,1.5407,1.5408,186500000.0
2005-04-28 06:33:00,1.54049,1.54076,1.54041,1.54041,366799995.0
2005-04-28 06:34:00,1.54085,1.54085,1.54065,1.54078,240800000.0
2005-04-28 06:35:00,1.54078,1.54087,1.54068,1.5407,393100004.0
2005-04-28 06:36:00,1.54063,1.54087,1.54061,1.54064,387300007.0
2005-04-28 06:37:00,1.54067,1.5408,1.54055,1.54056,442699998.0
2005-04-28 06:38:00,1.5406,1.54068,1.5405,1.54057,150900002.0
2005-04-28 06:39:00,1.54073,1.54074,1.54052,1.54067,374399999.0
2005-04-28 06:40:00,1.54065,1.54072,1.54049,1.54057,180000000.0
2005-04-28 06:41:00,1.54089,1.54089,1.54069,1.54069,88700002.0
2005-04-28 06:42:00,1.54073,1.54086,1.54069,1.54083,201000000.0
2005-04-28 06:43:00,1.54087,1.54096,1.54068,1.5409,444100007.0
2005-04-28 06:44:00,1.54091,1.54098,1.54082,1.54087,173200002.0
2005-04-28 06:45:00,1.54095,1.54101,1.5408,1.54085,104700000.0
2005-04-28 06:46:00,1.54095,1.54095,1.54071,1.54071,289399998.0
2005-04-28 06:47:00,1.5409,1.5409,1.5408,1.5408,84600000.0
2005-04-28 06:48:00,1.54083,1.54095,1.54083,1.5409,179799998.0
2005-04-28 06:49:00,1.54088,1.54095,1.54075,1.54078,89899999.0
2005-04-28 06:50:00,1.54053,1.54104,1.54053,1.54094,347300003.0
2005-04-28 06:51:00,1.54094,1.5411,1.54094,1.5411,195299997.0
2005-04-28 06:52:00,1.54104,1.54104,1.54083,1.54092,252200003.0
2005-04-28 06:53:00,1.54078,1.5409,1.54072,1.5409,194300000.0
2005-04-28 06:54:00,1.54089,1.54106,1.54079,1.54087,245700000.0
2005-04-28 06:55:00,1.54112,1.54119,1.54075,1.54097,279100002.0
2005-04-28 06:56:00,1.54091,1.54113,1.54081,1.54097,281400000.0
2005-04-28 06:57:00,1.54111,1.5412,1.54088,1.54089,146899998.0
2005-04-28 06:58:00,1.54097,1.54104,1.54094,1.54098,198299999.0
2005-04-28 06:59:00,1.541,1.5411,1.54089,1.54089,332899999.0
2005-04-28 07:00:00,1.54077,1.54095,1.54073,1.54093,462400003.0
2005-04-28 07:01:00,1.54085,1.54102,1.54053,1.54088,397099995.0
2005-04-28 07:02:00,1.54093,1.54097,1.54085,1.54085,104500000.0
2005-04-28 07:03:00,1.5408,1.5409,1.5408,1.5409,182899999.0
2005-04-28 07:04:00,1.5408,1.54095,1.5406,1.54086,425000002.0
2005-04-28 07:05:00,1.5408,1.54095,1.54075,1.54087,162699997.0
2005-04-28 07:06:00,1.54085,1.54098,1.54077,1.54081,256600003.0
2005-04-28 07:07:00,1.54103,1.54116,1.54096,1.54103,183799999.0
2005-04-28 07:08:00,1.54112,1.54112,1.5408,1.54093,78900000.0
2005-04-28 07:09:00,1.5409,1.54097,1.5407,1.5407,334700001.0
2005-04-28 07:10:00,1.54081,1.54092,1.54061,1.54092,284400003.0
2005-04-28 07:11:00,1.54087,1.54087,1.54047,1.54061,378100002.0
2005-04-28 07:12:00,1.54081,1.54095,1.54075,1.54081,237900003.0
2005-04-28 07:13:00,1.54085,1.54095,1.54073,1.54077,373300003.0
2005-04-28 07:14:00,1.54081,1.54089,1.54069,1.54081,123799996.0
2005-04-28 07:15:00,1.54081,1.54093,1.54061,1.54086,381899997.0
2005-04-28 07:16:00,1.54088,1.54099,1.54074,1.54087,286300002.0
2005-04-28 07:17:00,1.54087,1.54099,1.54084,1.54092,87000000.0
2005-04-28 07:18:00,1.54091,1.54098,1.54081,1.54081,153200002.0
2005-04-28 07:19:00,1.54074,1.54087,1.54074,1.54087,10400000.0
2005-04-28 07:20:00,1.54062,1.54078,1.54057,1.54071,287600000.0
2005-04-28 07:21:00,1.54074,1.54085,1.54066,1.54072,120600001.0
2005-04-28 07:22:00,1.5407,1.54097,1.54068,1.54097,346599997.0
2005-04-28 07:23:00,1.54081,1.54097,1.54081,1.54097,55899998.0
2005-04-28 07:24:00,1.54102,1.54102,1.54082,1.54082,260300003.0
2005-04-28 07:25:00,1.54095,1.54099,1.54081,1.54087,301099999.0
2005-04-28 07:26:00,1.54094,1.54107,1.54081,1.54102,310899998.0
2005-04-28 07:27:00,1.54059,1.54083,1.54049,1.54078,284500001.0
2005-04-28 07:28:00,1.54094,1.5411,1.54086,1.54091,202400001.0
2005-04-28 07:29:00,1.54087,1.54097,1.54087,1.54093,213399998.0
2005-04-28 07:30:00,1.54092,1.54092,1.54075,1.54084,273399998.0
2005-04-28 07:31:00,1.54097,1.54101,1.54084,1.5409,36800000.0
2005-04-28 07:32:00,1.54101,1.54101,1.54071,1.54071,247500003.0
2005-04-28 07:33:00,1.5409,1.54095,1.54068,1.54087,195699999.0
2005-04-28 07:34:00,1.5409,1.54095,1.54074,1.5408,388800005.0
2005-04-28 07:35:00,1.54088,1.54095,1.54076,1.54088,249199996.0
2005-04-28 07:36:00,1.54059,1.54076,1.54027,1.54059,318199999.0
2005-04-28 07:37:00,1.5409,1.54095,1.5409,1.54095,48600000.0
2005-04-28 07:38:00,1.54071,1.54083,1.54069,1.54077,89399999.0
2005-04-28 07:39:00,1.54071,1.54071,1.54044,1.5406,226800001.0
2005-04-28 07:40:00,1.54051,1.54074,1.54051,1.54074,218199998.0
2005-04-28 07:41:00,1.54061,1.54084,1.54054,1.54081,427000001.0
2005-04-28 07:42:00,1.54062,1.54078,1.54055,1.54078,276300002.0
2005-04-28 07:43:00,1.5406,1.54075,1.54055,1.54075,363699998.0
2005-04-28 07:44:00,1.54064,1.54075,1.54058,1.54062,202599999.0
2005-04-28 07:45:00,1.54079,1.54098,1.54076,1.54086,302699996.0
2005-04-28 07:46:00,1.54105,1.54105,1.54092,1.54092,45300000.0
2005-04-28 07:47:00,1.54102,1.54108,1.54064,1.54064,194200003.0
2005-04-28 07:48:00,1.54102,1.54105,1.54086,1.5409,367600007.0
2005-04-28 07:49:00,1.54095,1.54119,1.54095,1.54107,253200002.0
2005-04-28 07:50:00,1.54105,1.54121,1.54097,1.54104,279500000.0
2005-04-28 07:51:00,1.5411,1.54129,1.5409,1.541,223199999.0
2005-04-28 07:52:00,1.54094,1.54114,1.54076,1.5409,349399999.0
2005-04-28 07:53:00,1.54098,1.54098,1.54085,1.54085,106199999.0
2005-04-28 07:54:00,1.5407,1.54107,1.5407,1.54107,392899996.0
2005-04-28 07:55:00,1.54076,1.54114,1.54073,1.54087,296600000.0
2005-04-28 07:56:00,1.54102,1.54112,1.541,1.54105,280200006.0
2005-04-28 07:57:00,1.54088,1.54106,1.54078,1.54097,528099987.0
2005-04-28 07:58:00,1.54122,1.54132,1.54118,1.54132,80700002.0
2005-04-28 07:59:00,1.54133,1.54142,1.5412,1.54123,424000004.0
2005-04-28 08:00:00,1.54132,1.5414,1.5412,1.54124,120600002.0
2005-04-28 08:01:00,1.54128,1.54145,1.54119,1.54145,387200005.0
2005-04-28 08:02:00,1.54126,1.54138,1.541,1.5412,231200000.0
2005-04-28 08:03:00,1.54119,1.54125,1.54098,1.541,541600000.0
2005-04-28 08:04:00,1.54103,1.5412,1.54102,1.54113,148500000.0
2005-04-28 08:05:00,1.54115,1.54121,1.54115,1.54121,51100002.0
2005-04-28 08:06:00,1.54111,1.5412,1.54081,1.54081,274500001.0
2005-04-28 08:07:00,1.54109,1.54125,1.54095,1.54125,453099998.0
2005-04-28 08:08:00,1.54117,1.5412,1.54105,1.54109,41900000.0
2005-04-28 08:09:00,1.54107,1.5413,1.54107,1.5412,321499999.0
2005-04-28 08:10:00,1.541,1.54141,1.541,1.54126,149300001.0
2005-04-28 08:11:00,1.54115,1.54125,1.541,1.54117,197199999.0
2005-04-28 08:12:00,1.54115,1.54115,1.541,1.541,43199999.0
2005-04-28 08:13:00,1.54106,1.54129,1.54104,1.54129,440100003.0
2005-04-28 08:14:00,1.54103,1.54103,1.54005,1.54034,318500003.0
2005-04-28 08:15:00,1.54081,1.54081,1.54049,1.54054,300499998.0
2005-04-28 08:16:00,1.54063,1.54077,1.54048,1.54062,147199999.0
2005-04-28 08:17:00,1.54068,1.5408,1.54056,1.5408,304899999.0
2005-04-28 08:18:00,1.54082,1.54082,1.54061,1.54078,205400000.0
2005-04-28 08:19:00,1.54097,1.54098,1.54058,1.54084,367100000.0
2005-04-28 08:20:00,1.54072,1.54089,1.54062,1.54077,445599997.0
2005-04-28 08:21:00,1.5409,1.54097,1.54069,1.5409,342000000.0
2005-04-28 08:22:00,1.54087,1.5409,1.54071,1.54071,126499998.0
2005-04-28 08:23:00,1.54092,1.54092,1.54065,1.54068,143499999.0
2005-04-28 08:24:00,1.54065,1.54082,1.54065,1.54082,47100000.0
2005-04-28 08:25:00,1.54077,1.54095,1.54077,1.54095,129499997.0
2005-04-28 08:26:00,1.54098,1.54105,1.54084,1.541,205300000.0
2005-04-28 08:27:00,1.54085,1.54102,1.54076,1.54097,94300001.0
2005-04-28 08:28:00,1.54088,1.54104,1.54081,1.5409,320500000.0
2005-04-28 08:29:00,1.54094,1.54103,1.54087,1.54097,96699998.0
2005-04-28 08:30:00,1.54097,1.54111,1.54097,1.54111,119700001.0
2005-04-28 08:31:00,1.54105,1.54112,1.54085,1.54089,412900004.0
2005-04-28 08:32:00,1.54105,1.54105,1.54088,1.54088,337800003.0
2005-04-28 08:33:00,1.54103,1.54109,1.54082,1.5409,303600004.0
2005-04-28 08:34:00,1.54083,1.5409,1.54069,1.54077,316499999.0
2005-04-28 08:35:00,1.54075,1.54087,1.54062,1.54087,310699996.0
2005-04-28 08:36:00,1.54092,1.54098,1.54084,1.54089,91899999.0
2005-04-28 08:37:00,1.54068,1.54099,1.54068,1.54094,321100004.0
2005-04-28 08:38:00,1.5409,1.54102,1.54079,1.54102,240600001.0
2005-04-28 08:39:00,1.54098,1.54103,1.54081,1.54092,203700002.0
2005-04-28 08:40:00,1.54096,1.54106,1.54087,1.54104,351700002.0
2005-04-28 08:41:00,1.54105,1.54113,1.54093,1.54104,351999999.0
2005-04-28 08:42:00,1.54091,1.54111,1.54085,1.54093,302800002.0
2005-04-28 08:43:00,1.54092,1.54109,1.54086,1.54109,248899997.0
2005-04-28 08:44:00,1.54097,1.54108,1.54096,1.54104,81400000.0
2005-04-28 08:45:00,1.54091,1.54102,1.5406,1.54102,449600000.0
2005-04-28 08:46:00,1.54084,1.54108,1.54084,1.54103,346600007.0
2005-04-28 08:47:00,1.54112,1.5412,1.54096,1.54112,281299997.0
2005-04-28 08:48:00,1.54085,1.5412,1.54068,1.5412,321999997.0
2005-04-28 08:49:00,1.54116,1.54126,1.54099,1.54099,285199997.0
2005-04-28 08:50:00,1.54104,1.54119,1.54098,1.54116,194200000.0
2005-04-28 08:51:00,1.54088,1.54117,1.54088,1.54111,348100002.0
2005-04-28 08:52:00,1.54113,1.5412,1.54106,1.54114,250800002.0
2005-04-28 08:53:00,1.54109,1.54123,1.54099,1.54102,178300002.0
2005-04-28 08:54:00,1.54085,1.54103,1.54085,1.54103,242000000.0
2005-04-28 08:55:00,1.54108,1.54115,1.54102,1.5411,53600000.0
2005-04-28 08:56:00,1.54095,1.54117,1.54083,1.54117,276300002.0
2005-04-28 08:57:00,1.54107,1.54119,1.54088,1.54095,180499999.0
2005-04-28 08:58:00,1.54102,1.54128,1.54102,1.54113,316000000.0
2005-04-28 08:59:00,1.54112,1.54125,1.54112,1.54125,66400000.0
2005-04-28 09:00:00,1.54102,1.54114,1.54093,1.54105,303500002.0
2005-04-28 09:01:00,1.54105,1.54119,1.54099,1.54108,306300003.0
2005-04-28 09:02:00,1.5411,1.5413,1.5411,1.5413,94300000.0
2005-04-28 09:03:00,1.54105,1.54128,1.54102,1.54103,365700004.0
2005-04-28 09:04:00,1.54106,1.54136,1.54106,1.54136,357599996.0
2005-04-28 09:05:00,1.54137,1.54137,1.54118,1.5413,498999999.0
2005-04-28 09:06:00,1.54126,1.54139,1.54115,1.54124,211700001.0
2005-04-28 09:07:00,1.54118,1.54128,1.54101,1.54112,140000003.0
2005-04-28 09:08:00,1.54109,1.54128,1.54107,1.54126,334700000.0
2005-04-28 09:09:00,1.54108,1.54125,1.54103,1.5412,183700002.0
2005-04-28 09:10:00,1.5411,1.5412,1.5411,1.5412,69600000.0
2005-04-28 09:11:00,1.54109,1.54132,1.54109,1.54123,272600000.0
2005-04-28 09:12:00,1.54112,1.54131,1.54111,1.54119,266000001.0
2005-04-28 09:13:00,1.54115,1.54115,1.54097,1.54112,272300003.0
2005-04-28 09:14:00,1.5412,1.5412,1.54101,1.54107,300499998.0
2005-04-28 09:15:00,1.5412,1.54126,1.54105,1.54114,181100000.0
2005-04-28 09:16:00,1.54117,1.54129,1.54117,1.54129,48200000.0
2005-04-28 09:17:00,1.54107,1.54126,1.54105,1.54109,332099997.0
2005-04-28 09:18:00,1.5412,1.54123,1.54101,1.54116,167400000.0
2005-04-28 09:19:00,1.54119,1.54126,1.54107,1.54113,61700002.0
2005-04-28 09:20:00,1.5414,1.5414,1.54104,1.54104,182300000.0
2005-04-28 09:21:00,1.54115,1.54115,1.54085,1.54101,296300002.0
2005-04-28 09:22:00,1.54104,1.54115,1.54104,1.54115,126999999.0
2005-04-28 09:23:00,1.54105,1.54106,1.54085,1.54093,259199998.0
2005-04-28 09:24:00,1.54088,1.54109,1.54082,1.54109,504599998.0
2005-04-28 09:25:00,1.54096,1.5412,1.54096,1.5412,226099998.0
2005-04-28 09:26:00,1.54119,1.5412,1.541,1.54105,364199999.0
2005-04-28 09:27:00,1.54118,1.54144,1.54107,1.54144,210200001.0
2005-04-28 09:28:00,1.54125,1.54133,1.54111,1.54129,386299996.0
2005-04-28 09:29:00,1.54136,1.5415,1.54127,1.54136,220400004.0
2005-04-28 09:30:00,1.54153,1.54153,1.54115,1.54115,209399998.0
2005-04-28 09:31:00,1.5414,1.54154,1.54132,1.54132,244900003.0
2005-04-28 09:32:00,1.54148,1.54151,1.54124,1.54131,433099996.0
2005-04-28 09:33:00,1.54128,1.54138,1.54107,1.5412,308000001.0
2005-04-28 09:34:00,1.54131,1.54131,1.54105,1.54116,238800003.0
2005-04-28 09:35:00,1.54108,1.5412,1.54098,1.54112,217900001.0
2005-04-28 09:36:00,1.54116,1.54127,1.54104,1.54115,257399998.0
2005-04-28 09:37:00,1.54113,1.54132,1.54102,1.54111,448200001.0
2005-04-28 09:38:00,1.54105,1.54115,1.54082,1.5411,212800000.0
2005-04-28 09:39:00,1.54105,1.54115,1.54105,1.5411,147900001.0
2005-04-28 09:40:00,1.54097,1.54111,1.54092,1.54111,177300004.0
2005-04-28 09:41:00,1.54118,1.54118,1.5409,1.54091,344899999.0
2005-04-28 09:42:00,1.54112,1.54119,1.54097,1.54115,177600002.0
2005-04-28 09:43:00,1.54112,1.54121,1.54099,1.54121,247200002.0
2005-04-28 09:44:00,1.54105,1.54105,1.54079,1.54079,207500004.0
2005-04-28 09:45:00,1.54105,1.5412,1.54087,1.54108,306499994.0
2005-04-28 09:46:00,1.54108,1.54126,1.54102,1.54104,396900005.0
2005-04-28 09:47:00,1.54103,1.54117,1.54097,1.54108,278000004.0
2005-04-28 09:48:00,1.54116,1.54119,1.54095,1.54107,429800005.0
2005-04-28 09:49:00,1.54112,1.54112,1.54088,1.54101,342900001.0
2005-04-28 09:50:00,1.54106,1.54106,1.54077,1.54096,321500004.0
2005-04-28 09:51:00,1.54101,1.54101,1.54076,1.54076,159100000.0
2005-04-28 09:52:00,1.5409,1.5409,1.54076,1.54078,120599997.0
2005-04-28 09:53:00,1.54092,1.54099,1.54071,1.54087,373500001.0
2005-04-28 09:54:00,1.54091,1.54105,1.54085,1.54097,263800004.0
2005-04-28 09:55:00,1.54087,1.54112,1.5407,1.54112,267300003.0
2005-04-28 09:56:00,1.54102,1.54102,1.54084,1.54087,191000000.0
2005-04-28 09:57:00,1.54102,1.54102,1.54074,1.54076,414599999.0
2005-04-28 09:58:00,1.54079,1.541,1.54073,1.54078,322700004.0
2005-04-28 09:59:00,1.54092,1.54094,1.54075,1.5409,371700007.0
2005-04-28 10:00:00,1.54074,1.54093,1.54073,1.54093,256700003.0
2005-04-28 10:01:00,1.54083,1.54092,1.54068,1.54092,141500000.0
2005-04-28 10:02:00,1.54062,1.5409,1.54057,1.54088,490399997.0
2005-04-28 10:03:00,1.54075,1.5409,1.54068,1.5407,86700000.0
2005-04-28 10:04:00,1.5407,1.5409,1.54055,1.54055,257099999.0
2005-04-28 10:05:00,1.54051,1.54086,1.54051,1.54084,365199999.0
2005-04-28 10:06:00,1.54069,1.54082,1.54052,1.54078,239500001.0
2005-04-28 10:07:00,1.54082,1.54085,1.54052,1.54072,194500000.0
2005-04-28 10:08:00,1.54072,1.54095,1.54069,1.54095,562100008.0
2005-04-28 10:09:00,1.54072,1.54095,1.54072,1.5409,307400002.0
2005-04-28 10:10:00,1.54078,1.54086,1.54055,1.54069,279899998.0
2005-04-28 10:11:00,1.54088,1.54095,1.54071,1.54085,374600002.0
2005-04-28 10:12:00,1.54074,1.541,1.5407,1.54087,285299997.0
2005-04-28 10:13:00,1.54085,1.54092,1.54071,1.54079,271000005.0
2005-04-28 10:14:00,1.54095,1.54095,1.54073,1.54088,290899999.0
2005-04-28 10:15:00,1.5409,1.5409,1.54057,1.54057,238699998.0
2005-04-28 10:16:00,1.54054,1.54061,1.54032,1.54049,363499996.0
2005-04-28 10:17:00,1.54038,1.54047,1.54027,1.54043,376599998.0
2005-04-28 10:18:00,1.54043,1.54059,1.54032,1.54048,195500000.0
2005-04-28 10:19:00,1.54053,1.54053,1.54026,1.54044,274000001.0
2005-04-28 10:20:00,1.54025,1.54043,1.54018,1.54038,323700003.0
2005-04-28 10:21:00,1.54029,1.54047,1.54029,1.54044,231500002.0
2005-04-28 10:22:00,1.5405,1.5405,1.54032,1.54032,50400002.0
2005-04-28 10:23:00,1.54055,1.54063,1.54036,1.54056,390300000.0
2005-04-28 10:24:00,1.54046,1.54057,1.54025,1.54052,159600003.0
2005-04-28 10:25:00,1.54057,1.54063,1.54024,1.54024,537800005.0
2005-04-28 10:26:00,1.5405,1.54055,1.54036,1.54038,139000000.0
2005-04-28 10:27:00,1.54028,1.54043,1.54013,1.54035,306100001.0
2005-04-28 10:28:00,1.54041,1.54042,1.54026,1.54032,365799998.0
2005-04-28 10:29:00,1.54028,1.54044,1.54022,1.54035,237500000.0
2005-04-28 10:30:00,1.5404,1.54047,1.54027,1.54031,211800005.0
2005-04-28 10:31:00,1.5403,1.54045,1.54018,1.5404,256999998.0
2005-04-28 10:32:00,1.54027,1.54041,1.54017,1.54032,279300004.0
2005-04-28 10:33:00,1.54024,1.54038,1.54019,1.54038,118200000.0
2005-04-28 10:34:00,1.54027,1.54041,1.54019,1.54032,195899998.0
2005-04-28 10:35:00,1.54034,1.54051,1.54019,1.5403,204400001.0
2005-04-28 10:36:00,1.54023,1.54023,1.54012,1.54017,397299993.0
2005-04-28 10:37:00,1.54018,1.5402,1.53995,1.53998,206299999.0
2005-04-28 10:38:00,1.53995,1.54012,1.53988,1.53994,315900000.0
2005-04-28 10:39:00,1.54011,1.54023,1.54001,1.54015,363600005.0
2005-04-28 10:40:00,1.54017,1.54025,1.54,1.54017,233500003.0
2005-04-28 10:41:00,1.54015,1.54037,1.54011,1.54026,396300004.0
2005-04-28 10:42:00,1.54026,1.54038,1.54014,1.54025,135500001.0
2005-04-28 10:43:00,1.54037,1.54049,1.53999,1.54036,431900000.0
2005-04-28 10:44:00,1.54032,1.54039,1.54016,1.54022,206200001.0
2005-04-28 10:45:00,1.54038,1.54044,1.54035,1.54044,86600000.0
2005-04-28 10:46:00,1.54037,1.54048,1.54025,1.54032,338100000.0
2005-04-28 10:47:00,1.54045,1.54045,1.5402,1.5402,139999999.0
2005-04-28 10:48:00,1.54038,1.54046,1.54026,1.54039,134500000.0
2005-04-28 10:49:00,1.54048,1.54048,1.5403,1.5403,135200001.0
2005-04-28 10:50:00,1.5405,1.5405,1.54023,1.54028,221700002.0
2005-04-28 10:51:00,1.54023,1.54053,1.54023,1.54053,411299999.0
2005-04-28 10:52:00,1.54034,1.54048,1.54019,1.54029,269000003.0
2005-04-28 10:53:00,1.5406,1.54061,1.54014,1.54048,430800000.0
2005-04-28 10:54:00,1.54052,1.5406,1.54037,1.54037,268499999.0
2005-04-28 10:55:00,1.54047,1.54067,1.54035,1.54049,530699996.0
2005-04-28 10:56:00,1.54062,1.54062,1.54032,1.54045,356900000.0
2005-04-28 10:57:00,1.54039,1.54065,1.54036,1.54065,215899998.0
2005-04-28 10:58:00,1.5405,1.54059,1.54037,1.54049,284999996.0
2005-04-28 10:59:00,1.5404,1.54055,1.54035,1.54045,92700000.0
2005-04-28 11:00:00,1.54033,1.5405,1.54025,1.54035,295499997.0
2005-04-28 11:01:00,1.54048,1.54055,1.54036,1.54055,210100002.0
2005-04-28 11:02:00,1.54055,1.54055,1.54041,1.54041,137000002.0
2005-04-28 11:03:00,1.54036,1.54048,1.54029,1.54046,246100002.0
2005-04-28 11:04:00,1.54022,1.54048,1.54011,1.54048,133300000.0
2005-04-28 11:05:00,1.54036,1.54055,1.54036,1.54055,372200003.0
2005-04-28 11:06:00,1.54024,1.54043,1.54015,1.54031,109600000.0
2005-04-28 11:07:00,1.54054,1.54054,1.54032,1.54039,368100003.0
2005-04-28 11:08:00,1.5404,1.5405,1.5404,1.5405,29600000.0
2005-04-28 11:09:00,1.54048,1.54053,1.5403,1.54045,275500002.0
2005-04-28 11:10:00,1.54039,1.5405,1.54032,1.54047,333400005.0
2005-04-28 11:11:00,1.54048,1.54048,1.5402,1.5403,343500002.0
2005-04-28 11:12:00,1.54018,1.54018,1.53996,1.54004,419999997.0
2005-04-28 11:13:00,1.54016,1.54029,1.53994,1.54019,301000002.0
2005-04-28 11:14:00,1.54024,1.54037,1.54011,1.54024,233400001.0
2005-04-28 11:15:00,1.54031,1.54034,1.54005,1.54025,275299999.0
2005-04-28 11:16:00,1.54025,1.54041,1.54019,1.54041,226900005.0
2005-04-28 11:17:00,1.54024,1.54049,1.5402,1.54027,277599996.0
2005-04-28 11:18:00,1.54018,1.54031,1.54008,1.54023,342200002.0
2005-04-28 11:19:00,1.54011,1.54033,1.54011,1.54033,280499996.0
2005-04-28 11:20:00,1.54013,1.5403,1.54006,1.5402,349500002.0
2005-04-28 11:21:00,1.54016,1.54023,1.54007,1.54023,225800000.0
2005-04-28 11:22:00,1.54,1.54022,1.53999,1.54017,403099998.0
2005-04-28 11:23:00,1.54008,1.54022,1.53998,1.54015,327500001.0
2005-04-28 11:24:00,1.54012,1.54027,1.53999,1.54016,396700001.0
2005-04-28 11:25:00,1.54014,1.5404,1.53998,1.5404,302000000.0
2005-04-28 11:26:00,1.54021,1.54038,1.54021,1.54038,137500000.0
2005-04-28 11:27:00,1.54014,1.54025,1.54012,1.54025,229699998.0
2005-04-28 11:28:00,1.5402,1.54029,1.54006,1.54006,252099996.0
2005-04-28 11:29:00,1.54005,1.54034,1.53991,1.54004,261000001.0
2005-04-28 11:30:00,1.54015,1.54028,1.54001,1.54005,405799999.0
2005-04-28 11:31:00,1.54009,1.54028,1.54004,1.54028,322400006.0
2005-04-28 11:32:00,1.54032,1.54035,1.54013,1.54025,304100003.0
2005-04-28 11:33:00,1.54028,1.54038,1.54018,1.54035,265700000.0
2005-04-28 11:34:00,1.54026,1.54029,1.54003,1.54017,580000000.0
2005-04-28 11:35:00,1.54025,1.54031,1.54004,1.54014,185200000.0
2005-04-28 11:36:00,1.54035,1.54035,1.54014,1.5402,290900000.0
2005-04-28 11:37:00,1.54012,1.54025,1.54007,1.54018,259700000.0
2005-04-28 11:38:00,1.5402,1.5403,1.54017,1.54021,317700000.0
2005-04-28 11:39:00,1.5401,1.54025,1.54009,1.5402,367200000.0
2005-04-28 11:40:00,1.54015,1.54025,1.53999,1.54016,266600003.0
2005-04-28 11:41:00,1.54009,1.54028,1.54005,1.54025,309000001.0
2005-04-28 11:42:00,1.5401,1.54014,1.53989,1.54006,251500001.0
2005-04-28 11:43:00,1.5401,1.5402,1.53997,1.54004,313500004.0
2005-04-28 11:44:00,1.54018,1.54021,1.53999,1.54013,302800003.0
2005-04-28 11:45:00,1.54001,1.54017,1.53994,1.54009,542499995.0
2005-04-28 11:46:00,1.54012,1.54025,1.53996,1.54013,470600006.0
2005-04-28 11:47:00,1.54007,1.54029,1.54002,1.54016,191600002.0
2005-04-28 11:48:00,1.54016,1.54029,1.54002,1.5402,101700000.0
2005-04-28 11:49:00,1.53995,1.54028,1.53995,1.54022,261199999.0
2005-04-28 11:50:00,1.54015,1.54039,1.5401,1.54025,461899991.0
2005-04-28 11:51:00,1.54022,1.54038,1.54012,1.5403,291600002.0
2005-04-28 11:52:00,1.54025,1.54039,1.54011,1.5403,319400001.0
2005-04-28 11:53:00,1.54021,1.54031,1.54009,1.54031,355399996.0
2005-04-28 11:54:00,1.54038,1.54045,1.5402,1.5402,293899999.0
2005-04-28 11:55:00,1.54014,1.54029,1.54002,1.54013,427600002.0
2005-04-28 11:56:00,1.54014,1.54025,1.53995,1.54012,264499997.0
2005-04-28 11:57:00,1.54017,1.54031,1.54014,1.54017,280500001.0
2005-04-28 11:58:00,1.54025,1.54025,1.54,1.5401,340200004.0
2005-04-28 11:59:00,1.5402,1.54027,1.54003,1.54009,231000003.0
2005-04-28 12:00:00,1.54025,1.54025,1.54,1.54,321800004.0
2005-04-28 12:01:00,1.54015,1.54027,1.54,1.54006,316699999.0
2005-04-28 12:02:00,1.5402,1.54025,1.54003,1.54019,281600000.0
2005-04-28 12:03:00,1.5402,1.54022,1.53988,1.54012,360199999.0
2005-04-28 12:04:00,1.54025,1.54025,1.54012,1.54012,99900002.0
2005-04-28 12:05:00,1.5402,1.5402,1.53995,1.53995,312400002.0
2005-04-28 12:06:00,1.54018,1.54019,1.53987,1.54005,268900000.0
2005-04-28 12:07:00,1.54016,1.54016,1.53992,1.53992,302700004.0
2005-04-28 12:08:00,1.54014,1.54014,1.53991,1.53994,491100005.0
2005-04-28 12:09:00,1.54006,1.54018,1.54006,1.54018,63200000.0
2005-04-28 12:10:00,1.5402,1.5402,1.53986,1.53986,122400000.0
2005-04-28 12:11:00,1.54005,1.54019,1.5399,1.54002,218700001.0
2005-04-28 12:12:00,1.54005,1.54018,1.53997,1.54008,381799998.0
2005-04-28 12:13:00,1.54014,1.54023,1.54007,1.54017,170900000.0
2005-04-28 12:14:00,1.54028,1.54028,1.54002,1.54002,274100003.0
2005-04-28 12:15:00,1.54028,1.5403,1.54015,1.54022,320299999.0
2005-04-28 12:16:00,1.54003,1.54025,1.54003,1.54025,125000000.0
2005-04-28 12:17:00,1.54032,1.54032,1.54006,1.54012,347800003.0
2005-04-28 12:18:00,1.54015,1.54015,1.53987,1.53987,192300001.0
2005-04-28 12:19:00,1.5401,1.5403,1.54006,1.5402,293399997.0
2005-04-28 12:20:00,1.54012,1.54024,1.54006,1.54015,432200004.0
2005-04-28 12:21:00,1.53998,1.54026,1.53998,1.54013,254100003.0
2005-04-28 12:22:00,1.54,1.54015,1.53993,1.54015,199699998.0
2005-04-28 12:23:00,1.54011,1.5402,1.53991,1.54012,233299999.0
2005-04-28 12:24:00,1.54011,1.54029,1.53997,1.54017,460800001.0
2005-04-28 12:25:00,1.5401,1.54031,1.54004,1.54005,446700003.0
2005-04-28 12:26:00,1.54008,1.54024,1.54004,1.5401,199700000.0
2005-04-28 12:27:00,1.54004,1.54016,1.53991,1.5401,267399998.0
2005-04-28 12:28:00,1.54003,1.54022,1.53988,1.54,333700003.0
2005-04-28 12:29:00,1.54001,1.54003,1.53982,1.53999,365100001.0
2005-04-28 12:30:00,1.54003,1.54014,1.53988,1.53998,294700001.0
2005-04-28 12:31:00,1.54008,1.54008,1.53976,1.53989,218099995.0
2005-04-28 12:32:00,1.53994,1.54002,1.53969,1.53979,447300009.0
2005-04-28 12:33:00,1.53961,1.53979,1.53961,1.53971,328599997.0
2005-04-28 12:34:00,1.53951,1.53968,1.53946,1.53964,182699997.0
2005-04-28 12:35:00,1.53978,1.53985,1.53972,1.5398,109500003.0
2005-04-28 12:36:00,1.53968,1.53978,1.53945,1.53961,280600004.0
2005-04-28 12:37:00,1.53954,1.5397,1.53949,1.53963,203399998.0
2005-04-28 12:38:00,1.53962,1.53969,1.53938,1.53938,336600000.0
2005-04-28 12:39:00,1.5393,1.53952,1.53921,1.53936,147800002.0
2005-04-28 12:40:00,1.53941,1.53981,1.53934,1.53981,246700002.0
2005-04-28 12:41:00,1.53975,1.53996,1.53971,1.53985,322899999.0
2005-04-28 12:42:00,1.53978,1.54,1.53977,1.53992,335399999.0
2005-04-28 12:43:00,1.53967,1.5399,1.53959,1.5399,211600000.0
2005-04-28 12:44:00,1.5398,1.53995,1.53966,1.53984,105900002.0
2005-04-28 12:45:00,1.53982,1.53998,1.53973,1.53995,239799998.0
2005-04-28 12:46:00,1.54002,1.54005,1.53983,1.53993,276100004.0
2005-04-28 12:47:00,1.53995,1.54011,1.53982,1.54002,177400000.0
2005-04-28 12:48:00,1.54003,1.54015,1.53988,1.54008,384000000.0
2005-04-28 12:49:00,1.54004,1.54009,1.53989,1.54003,129899999.0
2005-04-28 12:50:00,1.54002,1.54007,1.53979,1.53983,293100000.0
2005-04-28 12:51:00,1.54006,1.54013,1.53998,1.54005,252599999.0
2005-04-28 12:52:00,1.53959,1.54005,1.53959,1.54,399999997.0
2005-04-28 12:53:00,1.53998,1.54003,1.53969,1.53994,265300001.0
2005-04-28 12:54:00,1.53998,1.54009,1.53991,1.54005,173299997.0
2005-04-28 12:55:00,1.5401,1.54015,1.53999,1.54001,330300001.0
2005-04-28 12:56:00,1.53975,1.54005,1.53975,1.54005,381600002.0
2005-04-28 12:57:00,1.53994,1.53995,1.53977,1.53988,221799998.0
2005-04-28 12:58:00,1.5398,1.53995,1.53975,1.53995,172599999.0
2005-04-28 12:59:00,1.53988,1.54009,1.53976,1.53995,189799999.0
2005-04-28 13:00:00,1.54005,1.5402,1.53995,1.54002,366500002.0
2005-04-28 13:01:00,1.54,1.54,1.53976,1.53981,109900000.0
2005-04-28 13:02:00,1.54003,1.54003,1.53978,1.53978,155800000.0
2005-04-28 13:03:00,1.5398,1.53993,1.53972,1.53991,247700003.0
2005-04-28 13:04:00,1.53962,1.53987,1.53956,1.53982,134600001.0
2005-04-28 13:05:00,1.53988,1.5399,1.53973,1.53978,164400005.0
2005-04-28 13:06:00,1.53981,1.54003,1.53978,1.53988,338899998.0
2005-04-28 13:07:00,1.53981,1.53998,1.53978,1.53993,318399997.0
2005-04-28 13:08:00,1.53994,1.54002,1.53982,1.53996,264799997.0
2005-04-28 13:09:00,1.54005,1.54005,1.53992,1.53992,93699999.0
2005-04-28 13:10:00,1.53984,1.54007,1.53984,1.54,131900000.0
2005-04-28 13:11:00,1.53997,1.54005,1.53989,1.53998,61500002.0
2005-04-28 13:12:00,1.54001,1.54008,1.53988,1.5399,439100003.0
2005-04-28 13:13:00,1.53988,1.54008,1.53984,1.53997,283700001.0
2005-04-28 13:14:00,1.53998,1.5401,1.53992,1.5401,157600000.0
2005-04-28 13:15:00,1.54005,1.54015,1.53999,1.5401,291700002.0
2005-04-28 13:16:00,1.53991,1.54005,1.53984,1.54004,231999996.0
2005-04-28 13:17:00,1.54012,1.54015,1.53985,1.54006,294200000.0
2005-04-28 13:18:00,1.54001,1.54025,1.53995,1.54008,409200000.0
2005-04-28 13:19:00,1.54005,1.54014,1.53975,1.53975,450700003.0
2005-04-28 13:20:00,1.54015,1.54015,1.54,1.54,317099997.0
2005-04-28 13:21:00,1.54002,1.5401,1.5399,1.54005,208300003.0
2005-04-28 13:22:00,1.54001,1.5401,1.53979,1.53979,299700003.0
2005-04-28 13:23:00,1.53989,1.53989,1.53963,1.53963,460000005.0
2005-04-28 13:24:00,1.53978,1.54007,1.53978,1.54005,199199999.0
2005-04-28 13:25:00,1.53999,1.54008,1.53976,1.53995,332800002.0
2005-04-28 13:26:00,1.54003,1.54019,1.53972,1.53986,295700002.0
2005-04-28 13:27:00,1.53978,1.53992,1.53962,1.53978,261000002.0
2005-04-28 13:28:00,1.53991,1.53998,1.53957,1.53974,583000004.0
2005-04-28 13:29:00,1.53918,1.53941,1.53905,1.53915,203400001.0
2005-04-28 13:30:00,1.53901,1.53923,1.53899,1.53923,327700000.0
2005-04-28 13:31:00,1.53906,1.53924,1.53897,1.53918,397799998.0
2005-04-28 13:32:00,1.53908,1.53936,1.53908,1.53932,334200004.0
2005-04-28 13:33:00,1.53925,1.53938,1.53914,1.53925,192200000.0
2005-04-28 13:34:00,1.5393,1.53949,1.53919,1.53931,359199996.0
2005-04-28 13:35:00,1.53948,1.53969,1.53939,1.53944,313400000.0
2005-04-28 13:36:00,1.5395,1.53964,1.53936,1.53964,195900000.0
2005-04-28 13:37:00,1.53943,1.53955,1.53933,1.53946,355900006.0
2005-04-28 13:38:00,1.53952,1.53963,1.53945,1.53956,222000000.0
2005-04-28 13:39:00,1.5396,1.53965,1.53946,1.53946,226100000.0
2005-04-28 13:40:00,1.5396,1.5396,1.5393,1.53935,344499995.0
2005-04-28 13:41:00,1.53939,1.53948,1.53917,1.53928,267599998.0
2005-04-28 13:42:00,1.53937,1.53954,1.53931,1.5394,191299999.0
2005-04-28 13:43:00,1.53933,1.53941,1.53913,1.53937,261500004.0
2005-04-28 13:44:00,1.53935,1.53935,1.53909,1.53917,229699996.0
2005-04-28 13:45:00,1.53924,1.53943,1.53924,1.53943,90699999.0
2005-04-28 13:46:00,1.53945,1.5396,1.53934,1.5396,324600001.0
2005-04-28 13:47:00,1.53949,1.53965,1.53936,1.53952,304699998.0
2005-04-28 13:48:00,1.5395,1.5395,1.53919,1.53936,433199997.0
2005-04-28 13:49:00,1.53946,1.53953,1.53937,1.53943,166499997.0
2005-04-28 13:50:00,1.53931,1.53947,1.53928,1.53946,293299997.0
2005-04-28 13:51:00,1.53946,1.53951,1.53926,1.53932,216400002.0
2005-04-28 13:52:00,1.53952,1.53952,1.53936,1.53938,192700002.0
2005-04-28 13:53:00,1.53948,1.53955,1.53934,1.53947,295800005.0
2005-04-28 13:54:00,1.53948,1.53955,1.53932,1.53955,490599999.0
2005-04-28 13:55:00,1.53947,1.53948,1.53927,1.53929,501299999.0
2005-04-28 13:56:00,1.5394,1.53951,1.5392,1.53951,235699999.0
2005-04-28 13:57:00,1.53936,1.53952,1.53932,1.5394,331699999.0
2005-04-28 13:58:00,1.53948,1.53948,1.5392,1.53935,211900002.0
2005-04-28 13:59:00,1.53916,1.53947,1.53916,1.53935,289300000.0
2005-04-28 14:00:00,1.53944,1.53944,1.53916,1.53916,263900002.0
2005-04-28 14:01:00,1.53914,1.53929,1.53902,1.53905,295000000.0
2005-04-28 14:02:00,1.53935,1.53938,1.53921,1.5393,436000000.0
2005-04-28 14:03:00,1.53874,1.53924,1.53874,1.53924,260900002.0
2005-04-28 14:04:00,1.53929,1.53929,1.53909,1.53916,173499998.0
2005-04-28 14:05:00,1.53926,1.53933,1.53917,1.53933,305799996.0
2005-04-28 14:06:00,1.53924,1.53938,1.53907,1.53938,307599998.0
2005-04-28 14:07:00,1.53915,1.53935,1.53903,1.53935,226700003.0
2005-04-28 14:08:00,1.5392,1.53934,1.53913,1.53926,291999999.0
2005-04-28 14:09:00,1.53926,1.53928,1.53909,1.53912,381000001.0
2005-04-28 14:10:00,1.53918,1.53931,1.5391,1.53931,273300003.0
2005-04-28 14:11:00,1.53943,1.53963,1.53926,1.5395,342700002.0
2005-04-28 14:12:00,1.53951,1.53957,1.53931,1.53939,216299997.0
2005-04-28 14:13:00,1.53945,1.53963,1.53924,1.53963,338600002.0
2005-04-28 14:14:00,1.53958,1.53958,1.53924,1.53926,308000004.0
2005-04-28 14:15:00,1.5395,1.53951,1.53931,1.53931,316900006.0
2005-04-28 14:16:00,1.53931,1.53953,1.53931,1.53953,131000000.0
2005-04-28 14:17:00,1.53955,1.53955,1.53915,1.53919,146200002.0
2005-04-28 14:18:00,1.53939,1.53939,1.53911,1.53924,303200000.0
2005-04-28 14:19:00,1.53938,1.5394,1.53924,1.53925,298500004.0
2005-04-28 14:20:00,1.53906,1.53935,1.53899,1.53935,474100003.0
2005-04-28 14:21:00,1.53939,1.53949,1.53928,1.53938,348399998.0
2005-04-28 14:22:00,1.5394,1.53952,1.53929,1.53948,428900000.0
2005-04-28 14:23:00,1.53941,1.53951,1.53921,1.53943,291199999.0
2005-04-28 14:24:00,1.5395,1.53957,1.53927,1.53932,263200005.0
2005-04-28 14:25:00,1.53944,1.53951,1.53924,1.53943,285700002.0
2005-04-28 14:26:00,1.53949,1.53949,1.53916,1.53922,212800001.0
2005-04-28 14:27:00,1.53921,1.5394,1.53906,1.53935,226800001.0
2005-04-28 14:28:00,1.53914,1.53934,1.5389,1.53907,198500004.0
2005-04-28 14:29:00,1.53871,1.53898,1.53834,1.53898,335200004.0
2005-04-28 14:30:00,1.53824,1.53904,1.53799,1.53894,478600005.0
2005-04-28 14:31:00,1.53788,1.53902,1.53788,1.53865,420900002.0
2005-04-28 14:32:00,1.53906,1.53926,1.53886,1.539,392100002.0
2005-04-28 14:33:00,1.53877,1.53901,1.53875,1.53891,351299994.0
2005-04-28 14:34:00,1.5391,1.53913,1.53858,1.53864,393699999.0
2005-04-28 14:35:00,1.53816,1.53831,1.53785,1.538,372799998.0
2005-04-28 14:36:00,1.53802,1.53845,1.53802,1.53845,206400002.0
2005-04-28 14:37:00,1.53842,1.53867,1.53828,1.53828,306300005.0
2005-04-28 14:38:00,1.5384,1.53857,1.53832,1.5385,269300003.0
2005-04-28 14:39:00,1.53846,1.53876,1.53839,1.53876,349899996.0
2005-04-28 14:40:00,1.53882,1.53897,1.53871,1.53885,278599999.0
2005-04-28 14:41:00,1.53883,1.53902,1.5388,1.53882,363699998.0
2005-04-28 14:42:00,1.53898,1.53905,1.53875,1.53905,395200008.0
2005-04-28 14:43:00,1.5388,1.53897,1.53858,1.53885,278700003.0
2005-04-28 14:44:00,1.5387,1.53871,1.53834,1.53844,293300002.0
2005-04-28 14:45:00,1.53848,1.53872,1.53837,1.53852,372600002.0
2005-04-28 14:46:00,1.53852,1.53853,1.5383,1.53833,288900004.0
2005-04-28 14:47:00,1.53852,1.53859,1.5383,1.53842,376500003.0
2005-04-28 14:48:00,1.53842,1.53845,1.53823,1.53845,217899999.0
2005-04-28 14:49:00,1.53826,1.53855,1.53817,1.53848,381700003.0
2005-04-28 14:50:00,1.53861,1.53865,1.53839,1.5385,373700006.0
2005-04-28 14:51:00,1.53858,1.5388,1.53825,1.53862,181399999.0
2005-04-28 14:52:00,1.5388,1.53893,1.53867,1.5388,146699998.0
2005-04-28 14:53:00,1.53872,1.53888,1.53842,1.53854,133399999.0
2005-04-28 14:54:00,1.53837,1.5386,1.53837,1.53856,166300001.0
2005-04-28 14:55:00,1.53833,1.53833,1.53811,1.53816,301200000.0
2005-04-28 14:56:00,1.53838,1.53841,1.53807,1.53826,370300002.0
2005-04-28 14:57:00,1.53828,1.53836,1.53811,1.5382,331899999.0
2005-04-28 14:58:00,1.53821,1.53837,1.53818,1.53832,255400001.0
2005-04-28 14:59:00,1.5383,1.53849,1.53816,1.53847,198000001.0
2005-04-28 15:00:00,1.5385,1.5386,1.5384,1.53842,564599993.0
2005-04-28 15:01:00,1.5385,1.5385,1.53819,1.5382,386399997.0
2005-04-28 15:02:00,1.53857,1.53862,1.53833,1.53833,143000000.0
2005-04-28 15:03:00,1.5384,1.53851,1.53833,1.53838,313199996.0
2005-04-28 15:04:00,1.53836,1.53853,1.53814,1.5384,445500004.0
2005-04-28 15:05:00,1.53859,1.53876,1.53833,1.5386,275700002.0
2005-04-28 15:06:00,1.5389,1.53895,1.53852,1.5386,479300002.0
2005-04-28 15:07:00,1.53873,1.53882,1.53856,1.53868,237000001.0
2005-04-28 15:08:00,1.53887,1.5389,1.53868,1.53868,183600001.0
2005-04-28 15:09:00,1.53893,1.53893,1.53856,1.53893,198199999.0
2005-04-28 15:10:00,1.53882,1.53882,1.53855,1.53876,303100009.0
2005-04-28 15:11:00,1.5388,1.53903,1.53869,1.53872,375500005.0
2005-04-28 15:12:00,1.53868,1.53868,1.53842,1.53858,243899996.0
2005-04-28 15:13:00,1.53846,1.53852,1.53832,1.53835,282399998.0
2005-04-28 15:14:00,1.53843,1.53843,1.53803,1.53811,290300000.0
2005-04-28 15:15:00,1.53802,1.53817,1.53795,1.5381,324999999.0
2005-04-28 15:16:00,1.5382,1.53827,1.53802,1.53817,322300000.0
2005-04-28 15:17:00,1.5383,1.53834,1.53802,1.53814,302400007.0
2005-04-28 15:18:00,1.53827,1.53839,1.53801,1.53801,156900000.0
2005-04-28 15:19:00,1.53827,1.53837,1.5381,1.53835,291500006.0
2005-04-28 15:20:00,1.53822,1.53846,1.53821,1.53845,365399999.0
2005-04-28 15:21:00,1.53825,1.53847,1.53825,1.53838,187400002.0
2005-04-28 15:22:00,1.53835,1.5385,1.53823,1.53836,247000003.0
2005-04-28 15:23:00,1.53832,1.5386,1.53825,1.53854,316500004.0
2005-04-28 15:24:00,1.53858,1.53861,1.5384,1.53845,305400002.0
2005-04-28 15:25:00,1.53866,1.53866,1.53835,1.53835,266499998.0
2005-04-28 15:26:00,1.53836,1.5385,1.53825,1.5383,252800002.0
2005-04-28 15:27:00,1.53828,1.53843,1.53823,1.53828,188399999.0
2005-04-28 15:28:00,1.53819,1.53845,1.53811,1.53833,220799997.0
2005-04-28 15:29:00,1.53843,1.53846,1.53822,1.53822,318200003.0
2005-04-28 15:30:00,1.53828,1.5385,1.53826,1.53836,350699997.0
2005-04-28 15:31:00,1.53841,1.53853,1.53827,1.53845,304400001.0
2005-04-28 15:32:00,1.53829,1.53845,1.53818,1.53832,239500001.0
2005-04-28 15:33:00,1.53822,1.53833,1.53804,1.53833,260800004.0
2005-04-28 15:34:00,1.5382,1.53828,1.53799,1.53813,158800000.0
2005-04-28 15:35:00,1.53816,1.53827,1.538,1.53808,253299997.0
2005-04-28 15:36:00,1.53783,1.53814,1.53775,1.53805,268100002.0
2005-04-28 15:37:00,1.53792,1.5381,1.5379,1.5381,244600001.0
2005-04-28 15:38:00,1.53817,1.53824,1.53808,1.53809,166900000.0
2005-04-28 15:39:00,1.53818,1.53827,1.53804,1.53813,387500000.0
2005-04-28 15:40:00,1.53818,1.53821,1.53801,1.53812,318300002.0
2005-04-28 15:41:00,1.53822,1.53834,1.53794,1.53794,284400000.0
2005-04-28 15:42:00,1.53805,1.53823,1.53794,1.53821,386500001.0
2005-04-28 15:43:00,1.53811,1.53821,1.53801,1.53801,444400001.0
2005-04-28 15:44:00,1.53808,1.53831,1.53808,1.53831,234700002.0
2005-04-28 15:45:00,1.5381,1.53837,1.5381,1.53827,351400002.0
2005-04-28 15:46:00,1.53811,1.53837,1.5381,1.53816,281099997.0
2005-04-28 15:47:00,1.5383,1.53847,1.53819,1.53831,292300001.0
2005-04-28 15:48:00,1.53825,1.53845,1.53813,1.53832,258800000.0
2005-04-28 15:49:00,1.53831,1.53854,1.53831,1.53854,336400003.0
2005-04-28 15:50:00,1.53829,1.53843,1.53813,1.53836,210899998.0
2005-04-28 15:51:00,1.53816,1.53846,1.53816,1.53846,313800005.0
2005-04-28 15:52:00,1.53857,1.5386,1.53831,1.53833,349799997.0
2005-04-28 15:53:00,1.53857,1.53865,1.53835,1.53837,249100001.0
2005-04-28 15:54:00,1.53845,1.53859,1.53818,1.53847,119300000.0
2005-04-28 15:55:00,1.53866,1.53897,1.53847,1.53897,313600003.0
2005-04-28 15:56:00,1.53904,1.53918,1.53888,1.53905,497799999.0
2005-04-28 15:57:00,1.53885,1.53908,1.53884,1.53898,250500004.0
2005-04-28 15:58:00,1.53895,1.53905,1.53892,1.539,94599999.0
2005-04-28 15:59:00,1.53902,1.53906,1.53877,1.53881,269099999.0
2005-04-28 16:00:00,1.53902,1.53909,1.53864,1.53865,320200001.0
2005-04-28 16:01:00,1.53862,1.53862,1.53841,1.53844,252699999.0
2005-04-28 16:02:00,1.53837,1.53848,1.53817,1.5383,273099999.0
2005-04-28 16:03:00,1.53824,1.53863,1.53822,1.53863,268900003.0
2005-04-28 16:04:00,1.53842,1.53855,1.53834,1.53843,324300001.0
2005-04-28 16:05:00,1.53854,1.53863,1.53843,1.53862,295500001.0
2005-04-28 16:06:00,1.5385,1.53883,1.53839,1.53873,278100002.0
2005-04-28 16:07:00,1.53871,1.53876,1.53837,1.53853,357200001.0
2005-04-28 16:08:00,1.53889,1.53889,1.53865,1.53865,249400003.0
2005-04-28 16:09:00,1.53858,1.53881,1.53858,1.53859,255900001.0
2005-04-28 16:10:00,1.53885,1.539,1.53866,1.53891,322800000.0
2005-04-28 16:11:00,1.53892,1.53895,1.53871,1.53871,284200002.0
2005-04-28 16:12:00,1.53871,1.53897,1.5387,1.53897,373000003.0
2005-04-28 16:13:00,1.53856,1.53893,1.53856,1.53893,303500004.0
2005-04-28 16:14:00,1.53882,1.5389,1.53854,1.53883,376600002.0
2005-04-28 16:15:00,1.53868,1.53882,1.53846,1.53867,291400003.0
2005-04-28 16:16:00,1.53878,1.53878,1.53858,1.53863,445500008.0
2005-04-28 16:17:00,1.53865,1.53865,1.53843,1.53854,180399999.0
2005-04-28 16:18:00,1.53857,1.53867,1.53837,1.53853,190500001.0
2005-04-28 16:19:00,1.53852,1.53853,1.53834,1.53839,335400006.0
2005-04-28 16:20:00,1.53852,1.53854,1.53834,1.53848,545499999.0
2005-04-28 16:21:00,1.5385,1.53851,1.53829,1.53851,234900001.0
2005-04-28 16:22:00,1.53842,1.53866,1.53842,1.53851,297400001.0
2005-04-28 16:23:00,1.5385,1.53866,1.53836,1.53852,249499999.0
2005-04-28 16:24:00,1.5386,1.53881,1.53849,1.53862,408099998.0
2005-04-28 16:25:00,1.53852,1.53869,1.53844,1.53869,332800000.0
2005-04-28 16:26:00,1.5387,1.5387,1.53833,1.53857,201100001.0
2005-04-28 16:27:00,1.53863,1.53874,1.5385,1.53858,283800004.0
2005-04-28 16:28:00,1.53841,1.53858,1.53839,1.5385,227499999.0
2005-04-28 16:29:00,1.53842,1.53849,1.53825,1.53844,452500004.0
2005-04-28 16:30:00,1.5385,1.53853,1.53828,1.53845,254999998.0
2005-04-28 16:31:00,1.53846,1.53864,1.53815,1.5385,216999999.0
2005-04-28 16:32:00,1.53846,1.53867,1.53845,1.53858,357000002.0
2005-04-28 16:33:00,1.53858,1.53873,1.53847,1.53862,207500000.0
2005-04-28 16:34:00,1.53841,1.53873,1.53841,1.53871,218900001.0
2005-04-28 16:35:00,1.53859,1.53879,1.53855,1.53865,368000005.0
2005-04-28 16:36:00,1.53882,1.53895,1.53868,1.5388,164600000.0
2005-04-28 16:37:00,1.53869,1.53891,1.53867,1.5388,323699997.0
2005-04-28 16:38:00,1.53872,1.53885,1.53858,1.53874,489199995.0
2005-04-28 16:39:00,1.53858,1.53873,1.53852,1.53873,273200001.0
2005-04-28 16:40:00,1.53878,1.53878,1.53854,1.53861,219900001.0
2005-04-28 16:41:00,1.53873,1.53873,1.53849,1.53849,152400004.0
2005-04-28 16:42:00,1.53851,1.53883,1.53851,1.53883,394100003.0
2005-04-28 16:43:00,1.53849,1.53874,1.53835,1.53856,266199999.0
2005-04-28 16:44:00,1.53844,1.53862,1.53841,1.53859,238700002.0
2005-04-28 16:45:00,1.5383,1.53849,1.53819,1.53825,296999998.0
2005-04-28 16:46:00,1.53835,1.53843,1.5382,1.53843,265400001.0
2005-04-28 16:47:00,1.53826,1.53845,1.53823,1.53845,288500006.0
2005-04-28 16:48:00,1.53833,1.53849,1.53814,1.53831,151200004.0
2005-04-28 16:49:00,1.53863,1.53863,1.53834,1.53834,291000000.0
2005-04-28 16:50:00,1.53852,1.53864,1.53847,1.53864,133600001.0
2005-04-28 16:51:00,1.53848,1.53867,1.53836,1.53836,292900001.0
2005-04-28 16:52:00,1.53855,1.5387,1.53855,1.5386,296699998.0
2005-04-28 16:53:00,1.53839,1.53858,1.53839,1.53852,341999999.0
2005-04-28 16:54:00,1.53855,1.53885,1.53855,1.53869,434000001.0
2005-04-28 16:55:00,1.53876,1.53884,1.53863,1.53884,379899998.0
2005-04-28 16:56:00,1.53875,1.53891,1.53874,1.53886,317800000.0
2005-04-28 16:57:00,1.53873,1.5389,1.53866,1.5389,247900000.0
2005-04-28 16:58:00,1.53853,1.53888,1.53853,1.5388,229300000.0
2005-04-28 16:59:00,1.53861,1.53884,1.53861,1.53884,239900004.0
2005-04-28 17:00:00,1.53871,1.53892,1.53862,1.53883,336299997.0
2005-04-28 17:01:00,1.53884,1.5389,1.53857,1.53882,349000001.0
2005-04-28 17:02:00,1.5389,1.5389,1.5388,1.5388,106400001.0
2005-04-28 17:03:00,1.539,1.539,1.53864,1.53867,245699997.0
2005-04-28 17:04:00,1.53887,1.53887,1.53851,1.53851,342700000.0
2005-04-28 17:05:00,1.53877,1.53889,1.53858,1.53876,491800007.0
2005-04-28 17:06:00,1.53862,1.53889,1.53862,1.53889,118299999.0
2005-04-28 17:07:00,1.53888,1.53894,1.53874,1.53875,206800000.0
2005-04-28 17:08:00,1.53888,1.53899,1.53861,1.5389,300000003.0
2005-04-28 17:09:00,1.53871,1.53912,1.53871,1.53908,351600001.0
2005-04-28 17:10:00,1.53895,1.53911,1.53889,1.53902,155800000.0
2005-04-28 17:11:00,1.53911,1.53926,1.53895,1.539,190900002.0
2005-04-28 17:12:00,1.53913,1.53945,1.53908,1.53938,154099997.0
2005-04-28 17:13:00,1.53947,1.53947,1.53862,1.53897,364099999.0
2005-04-28 17:14:00,1.53928,1.53947,1.53918,1.53929,374899999.0
2005-04-28 17:15:00,1.53917,1.53935,1.53907,1.53925,291699996.0
2005-04-28 17:16:00,1.53915,1.53929,1.539,1.53919,504100000.0
2005-04-28 17:17:00,1.53926,1.53941,1.53914,1.53933,279200001.0
2005-04-28 17:18:00,1.53897,1.53931,1.53897,1.53914,360100001.0
2005-04-28 17:19:00,1.53929,1.53938,1.53915,1.53932,139300000.0
2005-04-28 17:20:00,1.5393,1.5393,1.53911,1.53915,189899997.0
2005-04-28 17:21:00,1.53922,1.53929,1.53894,1.53902,295900003.0
2005-04-28 17:22:00,1.53895,1.53903,1.53883,1.53901,309599999.0
2005-04-28 17:23:00,1.53903,1.53913,1.53885,1.53899,262799999.0
2005-04-28 17:24:00,1.53919,1.53936,1.53901,1.53912,491000006.0
2005-04-28 17:25:00,1.5392,1.5394,1.53913,1.53931,319599996.0
2005-04-28 17:26:00,1.53916,1.53941,1.53906,1.53941,207100002.0
2005-04-28 17:27:00,1.53918,1.53942,1.53918,1.53942,156800001.0
2005-04-28 17:28:00,1.5393,1.53939,1.53917,1.53922,281599998.0
2005-04-28 17:29:00,1.53943,1.53949,1.53925,1.53944,281699995.0
2005-04-28 17:30:00,1.53952,1.53955,1.53927,1.53942,311099998.0
2005-04-28 17:31:00,1.53947,1.53947,1.53922,1.53927,504000000.0
2005-04-28 17:32:00,1.53949,1.53956,1.53931,1.53954,415099996.0
2005-04-28 17:33:00,1.5394,1.53951,1.53932,1.53951,276499998.0
2005-04-28 17:34:00,1.53932,1.53945,1.53915,1.5393,331499999.0
2005-04-28 17:35:00,1.53926,1.53934,1.5392,1.53934,203500001.0
2005-04-28 17:36:00,1.53897,1.53937,1.53897,1.53937,299299998.0
2005-04-28 17:37:00,1.53931,1.53945,1.53918,1.53929,306000003.0
2005-04-28 17:38:00,1.53942,1.53949,1.53913,1.53922,366399998.0
2005-04-28 17:39:00,1.53923,1.53935,1.53911,1.53935,395399995.0
2005-04-28 17:40:00,1.53937,1.53955,1.53918,1.53945,268499999.0
2005-04-28 17:41:00,1.53939,1.53947,1.53931,1.53943,265200000.0
2005-04-28 17:42:00,1.53933,1.53945,1.53911,1.53911,99200001.0
2005-04-28 17:43:00,1.53918,1.53926,1.539,1.539,189100000.0
2005-04-28 17:44:00,1.53902,1.5394,1.53884,1.5393,400999997.0
2005-04-28 17:45:00,1.53938,1.53951,1.53928,1.5393,338000001.0
2005-04-28 17:46:00,1.53926,1.53935,1.53918,1.53935,204200002.0
2005-04-28 17:47:00,1.53937,1.53951,1.53937,1.53951,110999999.0
2005-04-28 17:48:00,1.53933,1.53952,1.53924,1.53934,306999998.0
2005-04-28 17:49:00,1.53937,1.53955,1.53933,1.5395,416600002.0
2005-04-28 17:50:00,1.53945,1.53945,1.53925,1.53936,149200000.0
2005-04-28 17:51:00,1.53927,1.5394,1.53921,1.53932,281199999.0
2005-04-28 17:52:00,1.53942,1.53942,1.53916,1.53934,152799998.0
2005-04-28 17:53:00,1.53935,1.53943,1.53915,1.53934,270700003.0
2005-04-28 17:54:00,1.53938,1.53942,1.53917,1.53924,328000001.0
2005-04-28 17:55:00,1.53931,1.53936,1.53909,1.53919,265100001.0
2005-04-28 17:56:00,1.53937,1.53938,1.539,1.539,322900002.0
2005-04-28 17:57:00,1.53922,1.53933,1.53909,1.53927,322800000.0
2005-04-28 17:58:00,1.53915,1.53919,1.53899,1.53908,301399995.0
2005-04-28 17:59:00,1.53899,1.53906,1.53885,1.53901,315500004.0
2005-04-28 18:00:00,1.53913,1.53931,1.53904,1.53911,200500004.0
2005-04-28 18:01:00,1.5391,1.5393,1.5391,1.5393,1627099994.0
2005-04-28 18:02:00,1.5394,1.5394,1.5391,1.5393,1627099994.0
2005-04-28 18:03:00,1.5391,1.5391,1.5391,1.5391,1627099994.0
2005-04-28 18:04:00,1.5389,1.5391,1.5389,1.5391,1627099994.0
2005-04-28 18:06:00,1.5389,1.5391,1.5389,1.5389,1627099994.0
2005-04-28 18:07:00,1.5391,1.5391,1.5389,1.5391,1627099994.0
2005-04-28 18:08:00,1.5389,1.5389,1.5389,1.5389,1627099994.0
2005-04-28 18:09:00,1.53877,1.53906,1.53871,1.53891,1627099994.0
2005-04-28 18:10:00,1.5389,1.5389,1.5389,1.5389,1512400007.0
2005-04-28 18:11:00,1.53887,1.53893,1.53862,1.5387,1512400007.0
2005-04-28 18:12:00,1.53885,1.53889,1.53872,1.53878,1660800008.0
2005-04-28 18:13:00,1.53895,1.53895,1.53869,1.5387,1254800002.0
2005-04-28 18:15:00,1.53885,1.53885,1.53851,1.53868,922600000.0
2005-04-28 18:16:00,1.5387,1.5387,1.5387,1.5387,932200002.0
2005-04-28 18:17:00,1.5387,1.5387,1.5387,1.5387,932200002.0
2005-04-28 18:18:00,1.53838,1.5387,1.53838,1.53868,932200002.0
2005-04-28 18:19:00,1.53868,1.53878,1.53837,1.53862,2087600008.0
2005-04-28 18:20:00,1.53855,1.53862,1.53841,1.53847,1964399996.0
2005-04-28 18:21:00,1.53876,1.53881,1.53852,1.53854,655699997.0
2005-04-28 18:22:00,1.5385,1.53865,1.53844,1.53852,743999998.0
2005-04-28 18:24:00,1.5385,1.5385,1.5385,1.5385,1438700009.0
2005-04-28 18:25:00,1.5385,1.5385,1.5385,1.5385,1438700009.0
2005-04-28 18:26:00,1.5383,1.5385,1.5383,1.5385,1438700009.0
2005-04-28 18:27:00,1.53825,1.53837,1.53802,1.5383,1438700009.0
2005-04-28 18:28:00,1.5385,1.5385,1.5385,1.5385,1811300006.0
2005-04-28 18:29:00,1.53827,1.53856,1.53811,1.53841,1811300006.0
2005-04-28 18:30:00,1.53834,1.53878,1.53834,1.53878,919700006.0
2005-04-28 18:31:00,1.53868,1.53881,1.53836,1.53871,1263500004.0
2005-04-28 18:32:00,1.53881,1.53881,1.53845,1.53854,1355199996.0
2005-04-28 18:34:00,1.5385,1.5385,1.5385,1.5385,2035000002.0
2005-04-28 18:35:00,1.53854,1.53855,1.5384,1.53848,2035000002.0
2005-04-28 18:36:00,1.53846,1.53857,1.53831,1.53848,1236900004.0
2005-04-28 18:37:00,1.53847,1.53855,1.5383,1.5385,2137500016.0
2005-04-28 18:38:00,1.53847,1.53847,1.53822,1.53826,1619400000.0
2005-04-28 18:39:00,1.5385,1.53863,1.53841,1.53855,1877800006.0
2005-04-28 18:41:00,1.53845,1.53857,1.5383,1.53841,1134200001.0
2005-04-28 18:42:00,1.53851,1.53863,1.53835,1.5386,1488500000.0
2005-04-28 18:43:00,1.53851,1.53862,1.53836,1.53851,465599998.0
2005-04-28 18:44:00,1.53844,1.53856,1.53824,1.53829,871400001.0
2005-04-28 18:45:00,1.53846,1.53858,1.53831,1.53841,693800004.0
2005-04-28 18:46:00,1.53858,1.53868,1.53837,1.53837,378500002.0
2005-04-28 18:47:00,1.53854,1.53854,1.53829,1.53836,172000002.0
2005-04-28 18:48:00,1.53853,1.53869,1.53844,1.53854,1454099998.0
2005-04-28 18:49:00,1.53866,1.53871,1.53861,1.53867,462800001.0
2005-04-28 18:50:00,1.53861,1.53869,1.53851,1.53854,551700002.0
2005-04-28 18:51:00,1.53858,1.53874,1.53843,1.53855,1373600001.0
2005-04-28 18:52:00,1.53857,1.53865,1.53842,1.53859,1438500006.0
2005-04-28 18:53:00,1.53864,1.53898,1.53851,1.53898,1177600004.0
2005-04-28 18:54:00,1.53884,1.53909,1.53863,1.539,534599999.0
2005-04-28 18:55:00,1.53914,1.53921,1.5389,1.53894,1619700021.0
2005-04-28 18:56:00,1.53905,1.53924,1.53898,1.53915,1056500002.0
2005-04-28 18:57:00,1.53913,1.53922,1.53894,1.53914,713599999.0
2005-04-28 18:58:00,1.539,1.539,1.5382,1.5382,1349999997.0
2005-04-28 18:59:00,1.53822,1.53851,1.53814,1.53845,1801199995.0
2005-04-28 19:00:00,1.53837,1.53854,1.53826,1.53839,354000004.0
2005-04-28 19:01:00,1.5384,1.53875,1.53822,1.53875,335700002.0
2005-04-28 19:02:00,1.53831,1.53852,1.53825,1.53841,765200007.0
2005-04-28 19:03:00,1.53828,1.53838,1.53825,1.53838,583600005.0
2005-04-28 19:04:00,1.53827,1.53844,1.53826,1.53826,429899998.0
2005-04-28 19:05:00,1.53835,1.53849,1.53828,1.53848,676300005.0
2005-04-28 19:06:00,1.53855,1.53863,1.53825,1.53835,2038600003.0
2005-04-28 19:07:00,1.53838,1.53863,1.53838,1.53855,708200003.0
2005-04-28 19:08:00,1.53859,1.53867,1.53839,1.53848,1696800009.0
2005-04-28 19:09:00,1.53854,1.53875,1.53848,1.53866,1464800004.0
2005-04-28 19:10:00,1.5387,1.53912,1.53868,1.53906,1103100000.0
2005-04-28 19:11:00,1.53908,1.5392,1.53857,1.53857,1306300003.0
2005-04-28 19:12:00,1.53867,1.53887,1.53865,1.53887,777000002.0
2005-04-28 19:13:00,1.53876,1.53905,1.53854,1.53895,555900001.0
2005-04-28 19:14:00,1.5389,1.53905,1.53872,1.53905,327599999.0
2005-04-28 19:15:00,1.53908,1.53915,1.53845,1.53887,1243199999.0
2005-04-28 19:16:00,1.53882,1.53897,1.53873,1.53886,396099997.0
2005-04-28 19:17:00,1.53905,1.53909,1.53809,1.53809,863800000.0
2005-04-28 19:18:00,1.539,1.539,1.53875,1.53881,951400005.0
2005-04-28 19:19:00,1.53871,1.53896,1.53822,1.53896,897800000.0
2005-04-28 19:20:00,1.53889,1.53901,1.53816,1.53898,893800005.0
2005-04-28 19:21:00,1.53861,1.53881,1.53821,1.53856,1091599998.0
2005-04-28 19:22:00,1.53866,1.53885,1.53857,1.53878,535499999.0
2005-04-28 19:23:00,1.53873,1.5389,1.53871,1.53885,706199997.0
2005-04-28 19:24:00,1.53876,1.53896,1.53876,1.5389,459500002.0
2005-04-28 19:25:00,1.53873,1.53873,1.53841,1.5385,912699995.0
2005-04-28 19:26:00,1.53879,1.53892,1.53853,1.53853,966100005.0
2005-04-28 19:27:00,1.5387,1.53884,1.53849,1.53856,1067400004.0
2005-04-28 19:28:00,1.53857,1.53869,1.53819,1.53821,485700002.0
2005-04-28 19:29:00,1.53825,1.5385,1.5382,1.5385,804100005.0
2005-04-28 19:30:00,1.5387,1.5387,1.5385,1.5387,1290400000.0
2005-04-28 19:31:00,1.53857,1.53876,1.53838,1.53851,1290400000.0
2005-04-28 19:32:00,1.53865,1.53885,1.53849,1.53867,842399995.0
2005-04-28 19:33:00,1.53877,1.53891,1.5386,1.5386,850599995.0
2005-04-28 19:34:00,1.53878,1.5389,1.53857,1.5387,1724300006.0
2005-04-28 19:35:00,1.53865,1.53882,1.5384,1.53882,900199998.0
2005-04-28 19:36:00,1.5387,1.53885,1.53838,1.53882,790500002.0
2005-04-28 19:37:00,1.53885,1.53888,1.53855,1.53879,314700001.0
2005-04-28 19:38:00,1.53868,1.53886,1.5385,1.53886,635099999.0
2005-04-28 19:39:00,1.53876,1.53895,1.5387,1.53885,1201299989.0
2005-04-28 19:40:00,1.53879,1.5389,1.53875,1.53887,463900004.0
2005-04-28 19:41:00,1.53882,1.53898,1.53882,1.53892,328299999.0
2005-04-28 19:42:00,1.53849,1.53894,1.53849,1.53887,494400000.0
2005-04-28 19:43:00,1.53871,1.53895,1.53871,1.53888,352500004.0
2005-04-28 19:44:00,1.53885,1.53902,1.53863,1.53879,941200003.0
2005-04-28 19:45:00,1.53881,1.53898,1.53865,1.53891,176300000.0
2005-04-28 19:46:00,1.53895,1.53895,1.53874,1.53879,723999999.0
2005-04-28 19:47:00,1.5388,1.53888,1.53864,1.53878,207200001.0
2005-04-28 19:48:00,1.53885,1.53895,1.53885,1.53895,447400003.0
2005-04-28 19:49:00,1.53887,1.53895,1.53875,1.53895,1133300005.0
2005-04-28 19:50:00,1.53893,1.53896,1.53878,1.53893,327400004.0
2005-04-28 19:51:00,1.5389,1.53892,1.53875,1.53884,565400006.0
2005-04-28 19:52:00,1.53903,1.53903,1.53884,1.53892,371500003.0
2005-04-28 19:53:00,1.53878,1.53893,1.53861,1.53893,555200001.0
2005-04-28 19:54:00,1.53889,1.5391,1.53883,1.53898,222200000.0
2005-04-28 19:55:00,1.53908,1.53918,1.53889,1.539,566100001.0
2005-04-28 19:56:00,1.53889,1.53921,1.53866,1.53916,1619900004.0
2005-04-28 19:57:00,1.53875,1.53922,1.5387,1.53882,1716199996.0
2005-04-28 19:58:00,1.53883,1.53926,1.53883,1.53907,1588699996.0
2005-04-28 19:59:00,1.53887,1.53916,1.5388,1.53908,997100007.0
2005-04-28 20:00:00,1.53925,1.53925,1.53904,1.53904,645000002.0
2005-04-28 20:01:00,1.53912,1.53922,1.53891,1.53907,618499997.0
2005-04-28 20:02:00,1.53899,1.53908,1.53887,1.53896,407000000.0
2005-04-28 20:03:00,1.53877,1.53899,1.53873,1.53888,331300002.0
2005-04-28 20:04:00,1.53886,1.539,1.53879,1.53894,373099998.0
2005-04-28 20:05:00,1.5389,1.53891,1.53872,1.53881,277700003.0
2005-04-28 20:06:00,1.53892,1.53921,1.53883,1.53912,327499996.0
2005-04-28 20:07:00,1.53917,1.53917,1.53876,1.53887,181500002.0
2005-04-28 20:08:00,1.53918,1.53922,1.53902,1.53902,1457700003.0
2005-04-28 20:09:00,1.53897,1.53912,1.53879,1.53896,246399998.0
2005-04-28 20:10:00,1.53897,1.53911,1.53875,1.53887,234100006.0
2005-04-28 20:11:00,1.53873,1.53896,1.53864,1.53896,611499997.0
2005-04-28 20:12:00,1.5389,1.53913,1.5388,1.53903,326299996.0
2005-04-28 20:13:00,1.53897,1.53915,1.5388,1.53901,1922099998.0
2005-04-28 20:14:00,1.53925,1.53929,1.53879,1.53908,535900004.0
2005-04-28 20:15:00,1.53927,1.53969,1.53927,1.53962,1235099992.0
2005-04-28 20:16:00,1.53976,1.53988,1.53943,1.53967,1695299996.0
2005-04-28 20:17:00,1.53992,1.5401,1.53972,1.5401,454099997.0
2005-04-28 20:18:00,1.54006,1.54006,1.5398,1.53992,435600000.0
2005-04-28 20:19:00,1.5398,1.54,1.5398,1.54,649200000.0
2005-04-28 20:20:00,1.54,1.54,1.5398,1.54,649200000.0
2005-04-28 20:21:00,1.54002,1.5401,1.53974,1.5401,649200000.0
2005-04-28 20:22:00,1.53993,1.54006,1.53975,1.53996,688200004.0
2005-04-28 20:23:00,1.54003,1.54014,1.53984,1.53994,1216299995.0
2005-04-28 20:24:00,1.54,1.54009,1.53983,1.53983,554300003.0
2005-04-28 20:25:00,1.53982,1.5401,1.53977,1.53993,912100005.0
2005-04-28 20:26:00,1.54,1.54005,1.53979,1.5398,261099998.0
2005-04-28 20:27:00,1.53999,1.54005,1.53989,1.54005,513299997.0
2005-04-28 20:28:00,1.54,1.5402,1.54,1.54,1856199996.0
2005-04-28 20:29:00,1.53982,1.53993,1.53943,1.53964,1856199996.0
2005-04-28 20:30:00,1.54,1.5402,1.5398,1.5398,798300001.0
2005-04-28 20:31:00,1.5398,1.5398,1.5396,1.5398,798300001.0
2005-04-28 20:32:00,1.5396,1.5398,1.5396,1.5396,798300001.0
2005-04-28 20:33:00,1.53949,1.53951,1.53922,1.5393,798300001.0
2005-04-28 20:34:00,1.53929,1.53949,1.53924,1.53941,425599994.0
2005-04-28 20:35:00,1.53932,1.53958,1.53932,1.53946,491600002.0
2005-04-28 20:36:00,1.5395,1.5395,1.53906,1.53939,694600004.0
2005-04-28 20:37:00,1.53936,1.53946,1.53915,1.53928,981400005.0
2005-04-28 20:38:00,1.53939,1.53939,1.53908,1.53919,2062600007.0
2005-04-28 20:39:00,1.53915,1.53939,1.53902,1.53925,979100001.0
2005-04-28 20:40:00,1.53932,1.53948,1.53914,1.5392,1101799999.0
2005-04-28 20:41:00,1.53927,1.53927,1.53898,1.53917,366499999.0
2005-04-28 20:42:00,1.53911,1.53938,1.53911,1.53932,257499998.0
2005-04-28 20:43:00,1.53939,1.53946,1.5392,1.5392,640099999.0
2005-04-28 20:44:00,1.53909,1.53931,1.53901,1.53921,1039400000.0
2005-04-28 20:45:00,1.53906,1.53923,1.53898,1.53914,855699997.0
2005-04-28 20:46:00,1.53932,1.5394,1.53893,1.53923,300500003.0
2005-04-28 20:47:00,1.53894,1.53925,1.53894,1.53925,818300002.0
2005-04-28 20:48:00,1.53899,1.5391,1.53873,1.5388,1486000002.0
2005-04-28 20:49:00,1.53885,1.53901,1.53872,1.53892,916099999.0
2005-04-28 20:50:00,1.53901,1.53901,1.5387,1.53888,1746999996.0
2005-04-28 20:51:00,1.53891,1.53894,1.53876,1.5388,505100000.0
2005-04-28 20:52:00,1.53895,1.53895,1.53869,1.53882,1537000008.0
2005-04-28 20:53:00,1.5388,1.53895,1.53879,1.5389,1747199989.0
2005-04-28 20:54:00,1.53887,1.53895,1.53876,1.53881,761100006.0
2005-04-28 20:55:00,1.5389,1.5389,1.5388,1.5388,424599997.0
2005-04-28 20:56:00,1.5389,1.5389,1.5389,1.5389,1511599997.0
2005-04-28 20:57:00,1.5389,1.5391,1.5389,1.5389,1511599997.0
2005-04-28 20:58:00,1.5389,1.5394,1.5389,1.5391,1511599997.0
2005-04-28 20:59:00,1.5389,1.5393,1.5387,1.5387,1511599997.0
2005-04-28 21:00:00,1.5389,1.5391,1.5387,1.5389,1511599997.0
2005-04-28 21:01:00,1.5391,1.5391,1.5389,1.5391,1511599997.0
2005-04-28 21:02:00,1.53896,1.53909,1.53885,1.53908,1511599997.0
2005-04-28 21:03:00,1.53908,1.53914,1.53889,1.53893,1241500001.0
2005-04-28 21:04:00,1.53886,1.539,1.53878,1.539,204300001.0
2005-04-28 21:05:00,1.53888,1.53898,1.53871,1.53871,776700003.0
2005-04-28 21:06:00,1.53842,1.53879,1.53842,1.53868,496900003.0
2005-04-28 21:07:00,1.53855,1.53863,1.53843,1.5386,552699997.0
2005-04-28 21:08:00,1.53856,1.53856,1.53825,1.53839,208500003.0
2005-04-28 21:09:00,1.53829,1.53849,1.53824,1.53847,425000000.0
2005-04-28 21:10:00,1.53852,1.53852,1.53828,1.53837,900400006.0
2005-04-28 21:11:00,1.53845,1.53845,1.53832,1.5384,546699997.0
2005-04-28 21:12:00,1.53807,1.53842,1.53798,1.53837,274099997.0
2005-04-28 21:13:00,1.53838,1.53838,1.53817,1.53827,1043200001.0
2005-04-28 21:14:00,1.53807,1.53831,1.5379,1.53831,677100004.0
2005-04-28 21:15:00,1.53838,1.53845,1.5382,1.53835,700099993.0
2005-04-28 21:16:00,1.53813,1.53851,1.53813,1.53832,507300002.0
2005-04-28 21:17:00,1.53822,1.53842,1.53816,1.53837,1239400000.0
2005-04-28 21:18:00,1.53823,1.53831,1.53795,1.53812,563700003.0
2005-04-28 21:19:00,1.53812,1.53835,1.53797,1.53818,499600004.0
2005-04-28 21:20:00,1.5387,1.5387,1.5387,1.5387,1540700002.0
2005-04-28 21:21:00,1.5385,1.5387,1.5385,1.5387,1540700002.0
2005-04-28 21:22:00,1.53845,1.53857,1.53824,1.53846,1540700002.0
2005-04-28 21:23:00,1.53838,1.53849,1.53813,1.53841,1110100014.0
2005-04-28 21:24:00,1.53847,1.53847,1.53823,1.53823,618299999.0
2005-04-28 21:25:00,1.53826,1.53847,1.53807,1.53827,1314700003.0
2005-04-28 21:26:00,1.53786,1.5387,1.53786,1.53842,746800010.0
2005-04-28 21:27:00,1.53845,1.53845,1.53833,1.5384,681900002.0
2005-04-28 21:28:00,1.53835,1.53852,1.53835,1.53848,765000004.0
2005-04-28 21:29:00,1.53838,1.5385,1.53823,1.53846,469700001.0
2005-04-28 21:30:00,1.53846,1.53846,1.53823,1.53823,407000000.0
2005-04-28 21:31:00,1.53835,1.53835,1.53816,1.5382,707800000.0
2005-04-28 21:32:00,1.5383,1.53847,1.53823,1.53835,2018500003.0
2005-04-28 21:33:00,1.53794,1.53828,1.53794,1.53802,152999999.0
2005-04-28 21:34:00,1.5383,1.53845,1.53829,1.5384,1288799995.0
2005-04-28 21:35:00,1.53795,1.53831,1.5378,1.53787,902600002.0
2005-04-28 21:36:00,1.53832,1.53845,1.53827,1.5384,310800004.0
2005-04-28 21:37:00,1.5383,1.53845,1.53824,1.53837,402200006.0
2005-04-28 21:38:00,1.53824,1.53845,1.5382,1.53845,248999999.0
2005-04-28 21:39:00,1.5384,1.5384,1.5383,1.5383,43100002.0
2005-04-28 21:40:00,1.53809,1.53837,1.53806,1.53819,504299996.0
2005-04-28 21:41:00,1.53845,1.53855,1.53828,1.53841,527700003.0
2005-04-28 21:42:00,1.53835,1.53848,1.53819,1.5383,673600002.0
2005-04-28 21:43:00,1.53806,1.53842,1.53752,1.53806,1172499993.0
2005-04-28 21:44:00,1.53855,1.53857,1.53838,1.53839,1255099998.0
2005-04-28 21:45:00,1.53843,1.53843,1.53812,1.53816,837100001.0
2005-04-28 21:46:00,1.53809,1.53838,1.53809,1.53838,1483300006.0
2005-04-28 21:47:00,1.53818,1.53841,1.53803,1.5382,1320900004.0
2005-04-28 21:48:00,1.53831,1.53831,1.53765,1.53774,317900002.0
2005-04-28 21:49:00,1.53776,1.53783,1.53754,1.53768,1003600006.0
2005-04-28 21:50:00,1.5378,1.53792,1.53766,1.53774,262399999.0
2005-04-28 21:51:00,1.5379,1.53805,1.53784,1.538,531800001.0
2005-04-28 21:52:00,1.53796,1.53815,1.53773,1.53802,1709600008.0
2005-04-28 21:53:00,1.53806,1.53806,1.5378,1.53794,538900002.0
2005-04-28 21:54:00,1.53788,1.53816,1.53784,1.53798,238800004.0
2005-04-28 21:55:00,1.53792,1.53809,1.53786,1.53809,554900001.0
2005-04-28 21:56:00,1.53781,1.53797,1.53746,1.53767,569300002.0
2005-04-28 21:57:00,1.53807,1.53815,1.53796,1.53808,462400000.0
2005-04-28 21:58:00,1.53805,1.53813,1.53784,1.53813,563200002.0
2005-04-28 21:59:00,1.53796,1.53815,1.53796,1.5381,1035000001.0
2005-04-28 22:00:00,1.53798,1.53825,1.53785,1.53821,588500001.0
2005-04-28 22:01:00,1.53817,1.53824,1.53812,1.53816,254600001.0
2005-04-28 22:02:00,1.53815,1.53823,1.5379,1.53805,1391300006.0
2005-04-28 22:03:00,1.53806,1.53819,1.53793,1.53793,440799999.0
2005-04-28 22:04:00,1.53799,1.53808,1.5379,1.53805,804999997.0
2005-04-28 22:05:00,1.53808,1.53812,1.5379,1.53804,293800000.0
2005-04-28 22:06:00,1.5381,1.53827,1.53795,1.5381,390800001.0
2005-04-28 22:07:00,1.53816,1.53827,1.53804,1.5382,558900001.0
2005-04-28 22:08:00,1.53813,1.53826,1.53799,1.5381,501399998.0
2005-04-28 22:09:00,1.53813,1.53835,1.53798,1.5382,402700005.0
2005-04-28 22:10:00,1.53813,1.53827,1.53789,1.53803,287500002.0
2005-04-28 22:11:00,1.53818,1.53818,1.53803,1.53803,321599998.0
2005-04-28 22:12:00,1.53811,1.53837,1.53808,1.53821,762100000.0
2005-04-28 22:13:00,1.53802,1.53827,1.5379,1.53804,268400001.0
2005-04-28 22:14:00,1.53825,1.53831,1.5381,1.53814,351000004.0
2005-04-28 22:15:00,1.53815,1.53826,1.538,1.53812,606000002.0
2005-04-28 22:16:00,1.53825,1.53825,1.5381,1.5381,259800003.0
2005-04-28 22:17:00,1.53817,1.53838,1.53811,1.5383,498500001.0
2005-04-28 22:18:00,1.53762,1.53797,1.53762,1.53797,230300002.0
2005-04-28 22:19:00,1.53809,1.5383,1.53803,1.5383,367800002.0
2005-04-28 22:20:00,1.53793,1.53813,1.53773,1.53805,195799999.0
2005-04-28 22:21:00,1.53812,1.53825,1.53792,1.53797,199600000.0
2005-04-28 22:22:00,1.53802,1.5382,1.53794,1.53818,920300003.0
2005-04-28 22:23:00,1.53821,1.53821,1.5378,1.5378,394899998.0
2005-04-28 22:24:00,1.53805,1.53805,1.53767,1.53767,276099999.0
2005-04-28 22:25:00,1.53786,1.53801,1.53744,1.53762,583299999.0
2005-04-28 22:26:00,1.53816,1.53816,1.53762,1.53762,632300001.0
2005-04-28 22:27:00,1.53775,1.53803,1.53755,1.53777,254399999.0
2005-04-28 22:28:00,1.53784,1.53796,1.53767,1.53772,785100003.0
2005-04-28 22:29:00,1.53785,1.53789,1.53758,1.53775,943400001.0
2005-04-28 22:30:00,1.53763,1.5378,1.53748,1.53771,555599998.0
2005-04-28 22:31:00,1.53739,1.53767,1.53725,1.53767,490600001.0
2005-04-28 22:32:00,1.53743,1.5377,1.53741,1.5377,319600001.0
2005-04-28 22:33:00,1.53767,1.53776,1.53748,1.53775,485500006.0
2005-04-28 22:34:00,1.53773,1.53773,1.53744,1.53749,377600003.0
2005-04-28 22:35:00,1.53763,1.53773,1.53754,1.53758,314699998.0
2005-04-28 22:36:00,1.5377,1.53775,1.53753,1.5377,726499999.0
2005-04-28 22:37:00,1.53757,1.53783,1.53749,1.53778,256400000.0
2005-04-28 22:38:00,1.53769,1.53778,1.53744,1.53758,354900002.0
2005-04-28 22:39:00,1.53748,1.53782,1.53734,1.53782,653999996.0
2005-04-28 22:40:00,1.53771,1.53802,1.53761,1.53782,807600005.0
2005-04-28 22:41:00,1.53797,1.53797,1.53755,1.53757,785900004.0
2005-04-28 22:42:00,1.5376,1.53798,1.53747,1.53761,600600004.0
2005-04-28 22:43:00,1.5377,1.53811,1.53754,1.53797,1303100010.0
2005-04-28 22:44:00,1.538,1.53812,1.53786,1.5381,391399998.0
2005-04-28 22:45:00,1.53797,1.5381,1.53781,1.538,176699999.0
2005-04-28 22:46:00,1.53789,1.53805,1.5378,1.538,173300001.0
2005-04-28 22:47:00,1.53797,1.53808,1.53772,1.53808,320600002.0
2005-04-28 22:48:00,1.53807,1.53813,1.53785,1.53796,319400003.0
2005-04-28 22:49:00,1.53814,1.53837,1.5381,1.53823,801600004.0
2005-04-28 22:50:00,1.53808,1.53822,1.53787,1.53802,267699995.0
2005-04-28 22:51:00,1.53786,1.53805,1.53783,1.53805,591899999.0
2005-04-28 22:52:00,1.53805,1.53805,1.53768,1.53779,446300002.0
2005-04-28 22:53:00,1.5381,1.5381,1.53793,1.53799,224299999.0
2005-04-28 22:54:00,1.53793,1.5381,1.53781,1.53802,599400000.0
2005-04-28 22:55:00,1.53788,1.53803,1.53775,1.53788,209100000.0
2005-04-28 22:56:00,1.53805,1.53812,1.53793,1.53801,96600000.0
2005-04-28 22:57:00,1.53791,1.53806,1.53784,1.53797,312799999.0
2005-04-28 22:58:00,1.53794,1.53808,1.53794,1.538,213499996.0
2005-04-28 22:59:00,1.53758,1.53784,1.53739,1.5377,491600001.0
2005-04-28 23:00:00,1.53738,1.53797,1.53738,1.5377,196400001.0
2005-04-28 23:01:00,1.53786,1.53823,1.53777,1.53808,395599997.0
2005-04-28 23:02:00,1.53797,1.53844,1.53795,1.5383,258000000.0
2005-04-28 23:03:00,1.53808,1.53853,1.53808,1.53849,279700001.0
2005-04-28 23:04:00,1.53822,1.53837,1.53796,1.53804,271000000.0
2005-04-28 23:05:00,1.5384,1.53852,1.53817,1.53829,324700000.0
2005-04-28 23:06:00,1.53824,1.53854,1.53816,1.53833,271099997.0
2005-04-28 23:07:00,1.53816,1.53838,1.53816,1.53831,186900000.0
2005-04-28 23:08:00,1.53796,1.53845,1.53788,1.53833,230700003.0
2005-04-28 23:09:00,1.53813,1.53823,1.53784,1.53807,309400003.0
2005-04-28 23:10:00,1.53799,1.53839,1.53789,1.53832,436000004.0
2005-04-28 23:11:00,1.53803,1.53857,1.53789,1.53816,573299995.0
2005-04-28 23:12:00,1.53826,1.53861,1.53826,1.53848,308500004.0
2005-04-28 23:13:00,1.53815,1.53832,1.538,1.53817,179200000.0
2005-04-28 23:14:00,1.53818,1.53836,1.53804,1.53828,240599999.0
2005-04-28 23:15:00,1.53843,1.53843,1.53805,1.53807,180599998.0
2005-04-28 23:16:00,1.53794,1.53815,1.5378,1.53794,165100000.0
2005-04-28 23:17:00,1.53807,1.53821,1.53783,1.53808,469600000.0
2005-04-28 23:18:00,1.53817,1.5383,1.53788,1.53815,361800005.0
2005-04-28 23:19:00,1.53791,1.53813,1.53763,1.53813,311500002.0
2005-04-28 23:20:00,1.53804,1.53834,1.53804,1.53816,299999996.0
2005-04-28 23:21:00,1.53803,1.53823,1.5379,1.53809,194600003.0
2005-04-28 23:22:00,1.53815,1.53815,1.53787,1.53788,418800010.0
2005-04-28 23:23:00,1.53793,1.53836,1.53792,1.53822,182100004.0
2005-04-28 23:24:00,1.53792,1.53827,1.53781,1.53816,317700004.0
2005-04-28 23:25:00,1.53795,1.53821,1.53767,1.53771,308900002.0
2005-04-28 23:26:00,1.5379,1.53844,1.53779,1.53832,243100004.0
2005-04-28 23:27:00,1.53839,1.53848,1.5377,1.5377,202500001.0
2005-04-28 23:28:00,1.53825,1.5385,1.53811,1.53823,333800000.0
2005-04-28 23:29:00,1.53833,1.53858,1.53828,1.53854,316699999.0
2005-04-28 23:30:00,1.53815,1.53852,1.53806,1.53828,203800000.0
2005-04-28 23:31:00,1.53803,1.53845,1.53796,1.53821,357799996.0
2005-04-28 23:32:00,1.53803,1.53841,1.53792,1.53815,273200002.0
2005-04-28 23:33:00,1.53838,1.53847,1.53803,1.53819,311700004.0
2005-04-28 23:34:00,1.53842,1.53854,1.53826,1.53831,145700000.0
2005-04-28 23:35:00,1.53809,1.53821,1.53804,1.53806,183600003.0
2005-04-28 23:36:00,1.53838,1.53846,1.53826,1.53841,209700002.0
2005-04-28 23:37:00,1.53825,1.53825,1.53794,1.53809,184500003.0
2005-04-28 23:38:00,1.53803,1.53822,1.53785,1.53794,385700005.0
2005-04-28 23:39:00,1.53823,1.53829,1.53817,1.53826,63100001.0
2005-04-28 23:40:00,1.53815,1.5383,1.53797,1.5383,295800000.0
2005-04-28 23:41:00,1.53826,1.53835,1.53812,1.5383,297800002.0
2005-04-28 23:42:00,1.53811,1.53824,1.5377,1.5378,406999999.0
2005-04-28 23:43:00,1.53805,1.53815,1.53801,1.53808,90200003.0
2005-04-28 23:44:00,1.53796,1.53822,1.53784,1.53812,337400000.0
2005-04-28 23:45:00,1.53817,1.53825,1.53807,1.53817,129500000.0
2005-04-28 23:46:00,1.5381,1.5381,1.53779,1.53779,230800001.0
2005-04-28 23:47:00,1.53793,1.53813,1.53777,1.53805,182400002.0
2005-04-28 23:48:00,1.53813,1.53826,1.53807,1.53819,296600002.0
2005-04-28 23:49:00,1.53817,1.53831,1.53811,1.53831,246000003.0
2005-04-28 23:50:00,1.53805,1.53816,1.53799,1.53803,211300004.0
2005-04-28 23:51:00,1.53803,1.5381,1.53795,1.53798,250000002.0
2005-04-28 23:52:00,1.53811,1.53825,1.53799,1.53825,250000000.0
2005-04-28 23:53:00,1.53807,1.53825,1.53796,1.53816,287400000.0
2005-04-28 23:54:00,1.53809,1.53833,1.53799,1.53818,315899999.0
2005-04-28 23:55:00,1.5382,1.5382,1.53802,1.53802,116499999.0
2005-04-28 23:56:00,1.53817,1.53817,1.53804,1.53804,24000000.0
2005-04-28 23:57:00,1.53825,1.53828,1.53803,1.53803,158700003.0
2005-04-28 23:58:00,1.53803,1.53826,1.53793,1.5381,381600002.0
2005-04-28 23:59:00,1.53801,1.53815,1.53788,1.53804,341199999.0
2005-04-29 00:00:00,1.538,1.53821,1.53795,1.53801,255900004.0
2005-04-29 00:01:00,1.538,1.53815,1.538,1.53815,20000000.0
2005-04-29 00:02:00,1.53825,1.53825,1.53807,1.53819,176500001.0
2005-04-29 00:03:00,1.53787,1.53797,1.53787,1.5379,126199998.0
2005-04-29 00:04:00,1.53787,1.5379,1.53774,1.5378,227599998.0
2005-04-29 00:05:00,1.53793,1.53799,1.53779,1.53793,326600002.0
2005-04-29 00:06:00,1.53792,1.53802,1.53779,1.538,108400000.0
2005-04-29 00:07:00,1.53793,1.53815,1.53788,1.53815,280400003.0
2005-04-29 00:08:00,1.53808,1.5381,1.53796,1.53799,55899999.0
2005-04-29 00:09:00,1.53813,1.53817,1.53791,1.53809,388100001.0
2005-04-29 00:10:00,1.53819,1.53822,1.53792,1.53802,240499994.0
2005-04-29 00:11:00,1.53806,1.5382,1.53784,1.53789,188000000.0
2005-04-29 00:12:00,1.53798,1.53817,1.53788,1.53803,410200001.0
2005-04-29 00:13:00,1.53808,1.53818,1.53799,1.53803,133900003.0
2005-04-29 00:14:00,1.53795,1.53798,1.53777,1.5379,330800004.0
2005-04-29 00:15:00,1.53783,1.53802,1.53783,1.53799,204699999.0
2005-04-29 00:16:00,1.53801,1.5381,1.53784,1.53789,177199998.0
2005-04-29 00:17:00,1.53787,1.53808,1.53779,1.538,327999998.0
2005-04-29 00:18:00,1.53775,1.5384,1.53767,1.53829,367700004.0
2005-04-29 00:19:00,1.538,1.53812,1.53792,1.53807,337099999.0
2005-04-29 00:20:00,1.538,1.53816,1.53782,1.5381,205399999.0
2005-04-29 00:21:00,1.53803,1.53825,1.53778,1.53792,230900000.0
2005-04-29 00:22:00,1.53805,1.5381,1.53791,1.53799,115300000.0
2005-04-29 00:23:00,1.53762,1.53795,1.53762,1.53783,337500000.0
2005-04-29 00:24:00,1.538,1.53815,1.53785,1.53802,134200001.0
2005-04-29 00:25:00,1.538,1.53815,1.53792,1.53815,237800002.0
2005-04-29 00:26:00,1.53804,1.53816,1.53793,1.53806,258700000.0
2005-04-29 00:27:00,1.53802,1.53817,1.53784,1.53817,257900000.0
2005-04-29 00:28:00,1.53783,1.53842,1.53772,1.5382,286700003.0
2005-04-29 00:29:00,1.5381,1.5381,1.538,1.538,81499999.0
2005-04-29 00:30:00,1.53811,1.53811,1.53784,1.53784,242499999.0
2005-04-29 00:31:00,1.53788,1.53816,1.53785,1.53816,172299998.0
2005-04-29 00:32:00,1.53784,1.538,1.53784,1.538,42400000.0
2005-04-29 00:33:00,1.53796,1.53815,1.53785,1.5379,295600005.0
2005-04-29 00:34:00,1.53801,1.53817,1.53795,1.5381,307300002.0
2005-04-29 00:35:00,1.53798,1.53815,1.53777,1.538,301799997.0
2005-04-29 00:36:00,1.53802,1.53815,1.53796,1.53807,318700000.0
2005-04-29 00:37:00,1.53815,1.53815,1.5381,1.5381,42300001.0
2005-04-29 00:38:00,1.53795,1.53813,1.53787,1.53801,351500001.0
2005-04-29 00:39:00,1.538,1.5381,1.538,1.5381,50899999.0
2005-04-29 00:40:00,1.53816,1.53826,1.53798,1.53805,257299999.0
2005-04-29 00:41:00,1.53802,1.53818,1.5379,1.53801,264299999.0
2005-04-29 00:42:00,1.53785,1.53813,1.5378,1.53808,377299993.0
2005-04-29 00:43:00,1.53801,1.53822,1.53792,1.53822,333299999.0
2005-04-29 00:44:00,1.53787,1.53805,1.53778,1.53778,202200001.0
2005-04-29 00:45:00,1.53769,1.53786,1.53751,1.53758,248900001.0
2005-04-29 00:46:00,1.53768,1.53789,1.53768,1.53788,330600002.0
2005-04-29 00:47:00,1.53789,1.53795,1.53785,1.53792,53600000.0
2005-04-29 00:48:00,1.538,1.5381,1.53783,1.53785,276199998.0
2005-04-29 00:49:00,1.53786,1.53795,1.53777,1.5379,224499996.0
2005-04-29 00:50:00,1.53787,1.53799,1.53779,1.53798,264400005.0
2005-04-29 00:51:00,1.53761,1.53795,1.53761,1.53795,184000002.0
2005-04-29 00:52:00,1.53785,1.53808,1.53772,1.53808,235899999.0
2005-04-29 00:53:00,1.53787,1.53795,1.53774,1.53787,262999997.0
2005-04-29 00:54:00,1.53818,1.53818,1.5377,1.53774,341999997.0
2005-04-29 00:55:00,1.53777,1.53797,1.53773,1.5379,338800000.0
2005-04-29 00:56:00,1.5377,1.5379,1.5377,1.5379,136599999.0
2005-04-29 00:57:00,1.53782,1.53797,1.53766,1.53775,399499998.0
2005-04-29 00:58:00,1.53795,1.53795,1.53766,1.53778,260400003.0
2005-04-29 00:59:00,1.53779,1.53811,1.53763,1.53793,570299998.0
2005-04-29 01:00:00,1.53779,1.53795,1.53774,1.53778,336100007.0
2005-04-29 01:01:00,1.5379,1.53795,1.53776,1.53781,330200003.0
2005-04-29 01:02:00,1.5379,1.53795,1.53779,1.53788,303500004.0
2005-04-29 01:03:00,1.53799,1.53812,1.5378,1.53794,334000002.0
2005-04-29 01:04:00,1.53798,1.53798,1.53775,1.5379,680599996.0
2005-04-29 01:05:00,1.5377,1.53802,1.5377,1.53798,324500001.0
2005-04-29 01:06:00,1.53788,1.53803,1.53776,1.53787,203900004.0
2005-04-29 01:07:00,1.5379,1.53798,1.53779,1.5379,148299999.0
2005-04-29 01:08:00,1.5379,1.53792,1.53776,1.53783,259799999.0
2005-04-29 01:09:00,1.53795,1.53795,1.5378,1.53789,150299999.0
2005-04-29 01:10:00,1.53788,1.53795,1.5378,1.5379,205400001.0
2005-04-29 01:11:00,1.53783,1.53783,1.5374,1.53755,188100000.0
2005-04-29 01:12:00,1.53753,1.53782,1.53748,1.53761,370399992.0
2005-04-29 01:13:00,1.53795,1.538,1.53755,1.53755,361400001.0
2005-04-29 01:14:00,1.5379,1.53798,1.5378,1.53789,372499996.0
2005-04-29 01:15:00,1.53793,1.53805,1.5377,1.53778,287100001.0
2005-04-29 01:16:00,1.53785,1.53785,1.5377,1.5377,104099997.0
2005-04-29 01:17:00,1.53787,1.53791,1.53744,1.53744,325199997.0
2005-04-29 01:18:00,1.53781,1.538,1.53781,1.53799,234299997.0
2005-04-29 01:19:00,1.53811,1.53811,1.53777,1.53782,139399999.0
2005-04-29 01:20:00,1.53787,1.53795,1.53779,1.53785,263600001.0
2005-04-29 01:21:00,1.53795,1.53795,1.5378,1.5378,84800000.0
2005-04-29 01:22:00,1.53795,1.53816,1.53785,1.53815,255900003.0
2005-04-29 01:23:00,1.53792,1.53803,1.53786,1.53796,208000002.0
2005-04-29 01:24:00,1.53799,1.53799,1.53766,1.53773,173700000.0
2005-04-29 01:25:00,1.53786,1.53796,1.53774,1.53791,304199999.0
2005-04-29 01:26:00,1.5379,1.53818,1.53783,1.5381,468100006.0
2005-04-29 01:27:00,1.53785,1.5379,1.5377,1.53778,422100001.0
2005-04-29 01:28:00,1.53779,1.53795,1.53779,1.53795,156999998.0
2005-04-29 01:29:00,1.5379,1.5379,1.5377,1.5377,79800000.0
2005-04-29 01:30:00,1.5379,1.5379,1.53776,1.53776,83899999.0
2005-04-29 01:31:00,1.5379,1.5379,1.53776,1.53776,31800000.0
2005-04-29 01:32:00,1.53795,1.53795,1.53773,1.53788,397200001.0
2005-04-29 01:33:00,1.5378,1.5379,1.5378,1.5379,24700000.0
2005-04-29 01:34:00,1.53758,1.53795,1.53758,1.53795,319800003.0
2005-04-29 01:35:00,1.53785,1.53785,1.5377,1.5377,87900000.0
2005-04-29 01:36:00,1.53779,1.53793,1.53769,1.53774,347399999.0
2005-04-29 01:37:00,1.53787,1.53795,1.53775,1.5378,160500002.0
2005-04-29 01:38:00,1.53792,1.53803,1.53787,1.538,428699995.0
2005-04-29 01:39:00,1.53787,1.53787,1.53753,1.53753,200599998.0
2005-04-29 01:40:00,1.53782,1.53783,1.53769,1.53773,59100000.0
2005-04-29 01:41:00,1.53752,1.53801,1.5374,1.53784,222600002.0
2005-04-29 01:42:00,1.53783,1.53795,1.53782,1.5379,305000005.0
2005-04-29 01:43:00,1.53788,1.53799,1.53785,1.53785,351300004.0
2005-04-29 01:44:00,1.53798,1.53798,1.53785,1.53785,76900000.0
2005-04-29 01:45:00,1.53795,1.53809,1.53766,1.53789,343500007.0
2005-04-29 01:46:00,1.5379,1.53798,1.53776,1.53793,317000003.0
2005-04-29 01:47:00,1.53788,1.53795,1.5378,1.5379,149800002.0
2005-04-29 01:48:00,1.5379,1.5379,1.53771,1.53771,341300003.0
2005-04-29 01:49:00,1.53773,1.53804,1.5376,1.53768,417200003.0
2005-04-29 01:50:00,1.53775,1.53795,1.53772,1.53775,511200004.0
2005-04-29 01:51:00,1.53808,1.53812,1.5379,1.5381,380299998.0
2005-04-29 01:52:00,1.53788,1.53798,1.53772,1.5378,307800005.0
2005-04-29 01:53:00,1.53784,1.53798,1.53774,1.5379,222700003.0
2005-04-29 01:54:00,1.53791,1.53791,1.53774,1.53779,164000002.0
2005-04-29 01:55:00,1.53776,1.53788,1.53756,1.53779,378000003.0
2005-04-29 01:56:00,1.53776,1.5379,1.53759,1.53773,269000000.0
2005-04-29 01:57:00,1.53777,1.53791,1.53777,1.53791,67899998.0
2005-04-29 01:58:00,1.53767,1.53804,1.53764,1.53784,286299996.0
2005-04-29 01:59:00,1.53788,1.53795,1.53774,1.53787,270699996.0
2005-04-29 02:00:00,1.53787,1.53795,1.53764,1.53785,127500000.0
2005-04-29 02:01:00,1.5379,1.53795,1.5378,1.53788,112600000.0
2005-04-29 02:02:00,1.5379,1.53814,1.53781,1.53801,274000001.0
2005-04-29 02:03:00,1.53805,1.5381,1.53787,1.53802,417300002.0
2005-04-29 02:04:00,1.53813,1.5382,1.53787,1.53811,419699997.0
2005-04-29 02:05:00,1.53806,1.53824,1.53787,1.53799,176700000.0
2005-04-29 02:06:00,1.5381,1.53831,1.53806,1.53818,318900000.0
2005-04-29 02:07:00,1.53803,1.53829,1.53797,1.53809,344300000.0
2005-04-29 02:08:00,1.53812,1.53822,1.53785,1.53807,155300001.0
2005-04-29 02:09:00,1.53812,1.53822,1.53793,1.53817,312499999.0
2005-04-29 02:10:00,1.53812,1.53825,1.53804,1.53822,384399995.0
2005-04-29 02:11:00,1.53809,1.5382,1.53793,1.53793,442099998.0
2005-04-29 02:12:00,1.53807,1.53822,1.53807,1.53822,69500000.0
2005-04-29 02:13:00,1.53842,1.53842,1.5379,1.5379,293300000.0
2005-04-29 02:14:00,1.53809,1.53825,1.53807,1.53825,257099998.0
2005-04-29 02:15:00,1.5382,1.53825,1.538,1.538,258900003.0
2005-04-29 02:16:00,1.53815,1.53815,1.538,1.538,77299998.0
2005-04-29 02:17:00,1.53802,1.5382,1.53802,1.5382,163099998.0
2005-04-29 02:18:00,1.53806,1.53817,1.53803,1.53812,75400001.0
2005-04-29 02:19:00,1.53807,1.5381,1.53788,1.53797,234000001.0
2005-04-29 02:20:00,1.538,1.53808,1.53791,1.53792,194600001.0
2005-04-29 02:21:00,1.53803,1.53817,1.53797,1.53812,339300002.0
2005-04-29 02:22:00,1.53732,1.53824,1.53732,1.5379,316299998.0
2005-04-29 02:23:00,1.53807,1.53815,1.53793,1.5381,275199998.0
2005-04-29 02:24:00,1.53812,1.53818,1.53791,1.53818,366500003.0
2005-04-29 02:25:00,1.53809,1.53815,1.53805,1.53812,67899999.0
2005-04-29 02:26:00,1.5381,1.5381,1.538,1.538,92800002.0
2005-04-29 02:27:00,1.53813,1.53813,1.53783,1.53783,154700001.0
2005-04-29 02:28:00,1.53784,1.5381,1.53784,1.53798,369099995.0
2005-04-29 02:29:00,1.53795,1.53812,1.53779,1.53804,282800004.0
2005-04-29 02:30:00,1.538,1.53815,1.53779,1.53805,117900002.0
2005-04-29 02:31:00,1.53802,1.53819,1.53748,1.5375,224300001.0
2005-04-29 02:32:00,1.5381,1.53815,1.53786,1.53803,245999999.0
2005-04-29 02:33:00,1.53806,1.53806,1.53794,1.53794,68899999.0
2005-04-29 02:34:00,1.538,1.538,1.5379,1.5379,19000000.0
2005-04-29 02:35:00,1.5381,1.5381,1.53779,1.53784,456600001.0
2005-04-29 02:36:00,1.53788,1.53812,1.53775,1.53812,287599997.0
2005-04-29 02:37:00,1.53793,1.53801,1.53776,1.53778,249200006.0
2005-04-29 02:38:00,1.53763,1.53788,1.53759,1.53787,329900004.0
2005-04-29 02:39:00,1.53795,1.53811,1.53784,1.53801,481000000.0
2005-04-29 02:40:00,1.53795,1.53814,1.53784,1.53807,298400005.0
2005-04-29 02:41:00,1.53809,1.5382,1.53796,1.53798,435400005.0
2005-04-29 02:42:00,1.5382,1.53825,1.53805,1.53816,343399998.0
2005-04-29 02:43:00,1.53793,1.53844,1.53793,1.53796,386800002.0
2005-04-29 02:44:00,1.5381,1.53825,1.5381,1.53825,163300003.0
2005-04-29 02:45:00,1.5382,1.53825,1.53812,1.53818,142800000.0
2005-04-29 02:46:00,1.53818,1.53818,1.53796,1.53796,69500000.0
2005-04-29 02:47:00,1.53801,1.53832,1.53801,1.53832,266599998.0
2005-04-29 02:48:00,1.53758,1.53808,1.53743,1.53789,231300004.0
2005-04-29 02:49:00,1.53816,1.53828,1.53816,1.53828,10400000.0
2005-04-29 02:50:00,1.53822,1.53835,1.53822,1.53835,41600000.0
2005-04-29 02:51:00,1.53827,1.53832,1.53812,1.53822,285900002.0
2005-04-29 02:52:00,1.53821,1.53835,1.53815,1.53815,411400000.0
2005-04-29 02:53:00,1.53828,1.53835,1.53813,1.5383,348300003.0
2005-04-29 02:54:00,1.53804,1.53843,1.53794,1.53826,268000004.0
2005-04-29 02:55:00,1.53828,1.53828,1.53814,1.53814,212500002.0
2005-04-29 02:56:00,1.5383,1.5383,1.5381,1.5381,254200000.0
2005-04-29 02:57:00,1.53812,1.53844,1.53795,1.53844,225500002.0
2005-04-29 02:58:00,1.5382,1.53832,1.53816,1.53828,174600001.0
2005-04-29 02:59:00,1.53821,1.53835,1.5382,1.5383,346600004.0
2005-04-29 03:00:00,1.5382,1.5383,1.5382,1.5383,36000000.0
2005-04-29 03:01:00,1.53813,1.53835,1.53813,1.5383,451700000.0
2005-04-29 03:02:00,1.53815,1.53831,1.53782,1.53791,402199999.0
2005-04-29 03:03:00,1.53835,1.53835,1.53814,1.53814,53600000.0
2005-04-29 03:04:00,1.53825,1.53829,1.538,1.53801,287100000.0
2005-04-29 03:05:00,1.5382,1.5383,1.5382,1.5383,10400000.0
2005-04-29 03:06:00,1.53828,1.53833,1.53816,1.53829,235600004.0
2005-04-29 03:07:00,1.53825,1.53827,1.5381,1.53817,229999996.0
2005-04-29 03:08:00,1.5383,1.53834,1.53814,1.53814,215699998.0
2005-04-29 03:09:00,1.53827,1.53827,1.53803,1.53803,91500000.0
2005-04-29 03:10:00,1.53807,1.53832,1.53799,1.53816,155400001.0
2005-04-29 03:11:00,1.53815,1.53825,1.53808,1.53812,149500001.0
2005-04-29 03:12:00,1.53808,1.53827,1.53795,1.53827,445099999.0
2005-04-29 03:13:00,1.53812,1.53825,1.538,1.53803,98300000.0
2005-04-29 03:14:00,1.53802,1.53828,1.53802,1.53825,126600000.0
2005-04-29 03:15:00,1.53801,1.5382,1.53766,1.53782,353300000.0
2005-04-29 03:16:00,1.53808,1.53828,1.53794,1.5381,303899999.0
2005-04-29 03:17:00,1.53817,1.53825,1.53804,1.53817,115100001.0
2005-04-29 03:18:00,1.53815,1.53823,1.53782,1.53782,273200003.0
2005-04-29 03:19:00,1.53817,1.53825,1.53806,1.53818,219699999.0
2005-04-29 03:20:00,1.53806,1.53825,1.53806,1.53825,119700000.0
2005-04-29 03:21:00,1.5381,1.5382,1.5381,1.5382,2500000.0
2005-04-29 03:22:00,1.5382,1.53825,1.5382,1.53825,4700000.0
2005-04-29 03:23:00,1.53802,1.53821,1.5379,1.53799,368100005.0
2005-04-29 03:24:00,1.53809,1.53825,1.53807,1.53825,282999999.0
2005-04-29 03:25:00,1.53806,1.53823,1.53805,1.53818,276500004.0
2005-04-29 03:26:00,1.53804,1.53817,1.53804,1.53817,25599999.0
2005-04-29 03:27:00,1.53778,1.53812,1.53771,1.53787,528000003.0
2005-04-29 03:28:00,1.53803,1.53819,1.53802,1.53819,243600001.0
2005-04-29 03:29:00,1.53788,1.53816,1.53777,1.53809,213299999.0
2005-04-29 03:30:00,1.53818,1.53818,1.53806,1.53806,50299999.0
2005-04-29 03:31:00,1.53797,1.53803,1.53789,1.53791,83399999.0
2005-04-29 03:32:00,1.53788,1.53817,1.53788,1.53808,263700008.0
2005-04-29 03:33:00,1.53789,1.53805,1.53785,1.53793,165600001.0
2005-04-29 03:34:00,1.53805,1.53824,1.53786,1.53803,516000004.0
2005-04-29 03:35:00,1.5379,1.538,1.5379,1.538,67900002.0
2005-04-29 03:36:00,1.53802,1.53824,1.53765,1.53765,298500003.0
2005-04-29 03:37:00,1.53782,1.53805,1.53782,1.538,268400006.0
2005-04-29 03:38:00,1.53805,1.53805,1.53792,1.53792,96300002.0
2005-04-29 03:39:00,1.53783,1.53805,1.53783,1.53805,54299999.0
2005-04-29 03:40:00,1.53797,1.53805,1.53776,1.53795,340299997.0
2005-04-29 03:41:00,1.53792,1.538,1.53773,1.53788,177999998.0
2005-04-29 03:42:00,1.538,1.53805,1.53785,1.538,301699998.0
2005-04-29 03:43:00,1.53782,1.53817,1.53766,1.53774,264100002.0
2005-04-29 03:44:00,1.53788,1.53805,1.53788,1.53805,130500000.0
2005-04-29 03:45:00,1.53805,1.53805,1.5378,1.53788,446700007.0
2005-04-29 03:46:00,1.538,1.53805,1.53782,1.53798,341299998.0
2005-04-29 03:47:00,1.53786,1.53805,1.53786,1.53805,189499997.0
2005-04-29 03:48:00,1.5378,1.53809,1.53759,1.53797,335700003.0
2005-04-29 03:49:00,1.53782,1.538,1.53782,1.538,33599999.0
2005-04-29 03:50:00,1.53795,1.53818,1.53785,1.53793,422200001.0
2005-04-29 03:51:00,1.5382,1.5382,1.53801,1.53808,277499997.0
2005-04-29 03:52:00,1.53799,1.53814,1.53786,1.53786,199100003.0
2005-04-29 03:53:00,1.53806,1.53809,1.53797,1.53803,54300002.0
2005-04-29 03:54:00,1.53795,1.53803,1.53778,1.53791,186100000.0
2005-04-29 03:55:00,1.53768,1.53792,1.53768,1.53792,62700000.0
2005-04-29 03:56:00,1.53775,1.53785,1.5376,1.53775,178800001.0
2005-04-29 03:57:00,1.53785,1.53785,1.5378,1.5378,18400000.0
2005-04-29 03:58:00,1.53757,1.53789,1.53755,1.53774,316099997.0
2005-04-29 03:59:00,1.53775,1.5378,1.53759,1.53768,466800000.0
2005-04-29 04:00:00,1.53781,1.53781,1.53767,1.53767,123599999.0
2005-04-29 04:01:00,1.53753,1.53786,1.53743,1.53766,402799999.0
2005-04-29 04:02:00,1.53753,1.53785,1.53753,1.53785,211399998.0
2005-04-29 04:03:00,1.53787,1.53802,1.53771,1.53771,216099997.0
2005-04-29 04:04:00,1.53792,1.53792,1.53784,1.53784,127699999.0
2005-04-29 04:05:00,1.53771,1.53794,1.53771,1.53794,219500000.0
2005-04-29 04:06:00,1.53775,1.53787,1.53762,1.53775,452899999.0
2005-04-29 04:07:00,1.53761,1.53782,1.53749,1.53782,477000000.0
2005-04-29 04:08:00,1.53738,1.53781,1.53715,1.53771,263700007.0
2005-04-29 04:09:00,1.53743,1.53772,1.53743,1.53755,215800003.0
2005-04-29 04:10:00,1.5374,1.53751,1.5374,1.53748,193400002.0
2005-04-29 04:11:00,1.53728,1.53745,1.53718,1.53735,338300000.0
2005-04-29 04:12:00,1.53694,1.53749,1.53682,1.53723,399200003.0
2005-04-29 04:13:00,1.53737,1.53744,1.53728,1.53744,67899999.0
2005-04-29 04:14:00,1.5373,1.5374,1.5373,1.5374,17900000.0
2005-04-29 04:15:00,1.5375,1.53754,1.53693,1.537,467699998.0
2005-04-29 04:16:00,1.53733,1.53748,1.53722,1.5374,358800003.0
2005-04-29 04:17:00,1.53737,1.53737,1.53725,1.53725,71900000.0
2005-04-29 04:18:00,1.53746,1.53749,1.53737,1.53743,114300000.0
2005-04-29 04:19:00,1.53737,1.53747,1.53722,1.53725,316599999.0
2005-04-29 04:20:00,1.53741,1.53753,1.53725,1.5374,35300000.0
2005-04-29 04:21:00,1.53747,1.53754,1.53724,1.53748,305999999.0
2005-04-29 04:22:00,1.53733,1.5375,1.53707,1.5373,372699997.0
2005-04-29 04:23:00,1.53729,1.53755,1.53729,1.5375,330699992.0
2005-04-29 04:24:00,1.53736,1.53752,1.53732,1.53748,276899998.0
2005-04-29 04:25:00,1.53748,1.53755,1.53728,1.53748,276700000.0
2005-04-29 04:26:00,1.53752,1.53764,1.53745,1.53764,296100001.0
2005-04-29 04:27:00,1.53755,1.53762,1.53755,1.53758,93500000.0
2005-04-29 04:28:00,1.53744,1.53748,1.53733,1.53741,39700000.0
2005-04-29 04:29:00,1.5371,1.53735,1.53708,1.53717,387100001.0
2005-04-29 04:30:00,1.5374,1.53753,1.53728,1.53738,91000000.0
2005-04-29 04:31:00,1.5376,1.53765,1.53752,1.53758,98299999.0
2005-04-29 04:32:00,1.53743,1.53759,1.53725,1.53734,254400003.0
2005-04-29 04:33:00,1.53763,1.53774,1.53757,1.53767,75300001.0
2005-04-29 04:34:00,1.5375,1.5376,1.5375,1.5376,23200000.0
2005-04-29 04:35:00,1.53749,1.53765,1.5374,1.5376,170200001.0
2005-04-29 04:36:00,1.53749,1.53763,1.53737,1.53763,202799999.0
2005-04-29 04:37:00,1.53749,1.53771,1.53739,1.53751,303500000.0
2005-04-29 04:38:00,1.5376,1.53773,1.53752,1.53766,311300005.0
2005-04-29 04:39:00,1.53768,1.53779,1.53753,1.53753,375100003.0
2005-04-29 04:40:00,1.53754,1.53766,1.53725,1.53753,299100001.0
2005-04-29 04:41:00,1.53748,1.5376,1.53741,1.53755,109600000.0
2005-04-29 04:42:00,1.53718,1.5376,1.53715,1.53745,310700000.0
2005-04-29 04:43:00,1.53752,1.53768,1.53744,1.53755,147500002.0
2005-04-29 04:44:00,1.5376,1.53765,1.5376,1.53765,38200000.0
2005-04-29 04:45:00,1.53741,1.53764,1.53726,1.53742,116800002.0
2005-04-29 04:46:00,1.5375,1.5375,1.5374,1.5374,24000000.0
2005-04-29 04:47:00,1.53741,1.5376,1.53735,1.5376,261599999.0
2005-04-29 04:48:00,1.53762,1.53762,1.53736,1.53738,185099998.0
2005-04-29 04:49:00,1.5375,1.53765,1.53735,1.5376,273899999.0
2005-04-29 04:50:00,1.53734,1.53757,1.53731,1.53757,236299999.0
2005-04-29 04:51:00,1.53737,1.53753,1.53733,1.53737,63200000.0
2005-04-29 04:52:00,1.53752,1.53758,1.53732,1.53746,314600002.0
2005-04-29 04:53:00,1.53732,1.53763,1.53711,1.53741,342400003.0
2005-04-29 04:54:00,1.5376,1.5376,1.5374,1.53746,167099999.0
2005-04-29 04:55:00,1.53742,1.5376,1.53742,1.5376,44000000.0
2005-04-29 04:56:00,1.5375,1.5376,1.5375,1.5376,79099998.0
2005-04-29 04:57:00,1.53748,1.53765,1.53744,1.53765,208499997.0
2005-04-29 04:58:00,1.53719,1.53758,1.53719,1.53739,429099997.0
2005-04-29 04:59:00,1.53742,1.53758,1.53727,1.5373,226600000.0
2005-04-29 05:00:00,1.53735,1.53747,1.53726,1.53727,270999998.0
2005-04-29 05:01:00,1.53742,1.53742,1.53714,1.53714,290400003.0
2005-04-29 05:02:00,1.53727,1.53748,1.53715,1.53732,158800001.0
2005-04-29 05:03:00,1.53738,1.53747,1.53724,1.53726,340500001.0
2005-04-29 05:04:00,1.53742,1.53742,1.53722,1.53722,279500003.0
2005-04-29 05:05:00,1.53728,1.53749,1.53722,1.53749,262700003.0
2005-04-29 05:06:00,1.5375,1.5376,1.53735,1.53747,232499999.0
2005-04-29 05:07:00,1.53741,1.53753,1.53737,1.53745,349700002.0
2005-04-29 05:08:00,1.53741,1.53758,1.53732,1.53755,308099993.0
2005-04-29 05:09:00,1.53741,1.53744,1.53729,1.5373,64599999.0
2005-04-29 05:10:00,1.5375,1.5375,1.53736,1.53736,128699997.0
2005-04-29 05:11:00,1.53754,1.53758,1.53725,1.53739,329199999.0
2005-04-29 05:12:00,1.53748,1.53755,1.53732,1.53747,284800006.0
2005-04-29 05:13:00,1.53755,1.53755,1.5374,1.5374,195100001.0
2005-04-29 05:14:00,1.53742,1.53757,1.53742,1.5375,173899998.0
2005-04-29 05:15:00,1.53739,1.53755,1.53725,1.53731,243499997.0
2005-04-29 05:16:00,1.53737,1.53753,1.53733,1.53736,295500005.0
2005-04-29 05:17:00,1.53751,1.53751,1.53738,1.53742,31000000.0
2005-04-29 05:18:00,1.53726,1.53745,1.53725,1.53725,127299997.0
2005-04-29 05:19:00,1.53733,1.53746,1.53715,1.53746,161100000.0
2005-04-29 05:20:00,1.53754,1.53754,1.53706,1.53729,209499998.0
2005-04-29 05:21:00,1.53738,1.5375,1.5372,1.5374,387200001.0
2005-04-29 05:22:00,1.53726,1.53745,1.53726,1.5374,453300001.0
2005-04-29 05:23:00,1.53729,1.5374,1.5372,1.53734,192100001.0
2005-04-29 05:24:00,1.5373,1.53745,1.53712,1.53733,417000002.0
2005-04-29 05:25:00,1.53728,1.53745,1.5371,1.53731,291300003.0
2005-04-29 05:26:00,1.53732,1.53745,1.53732,1.53745,66800000.0
2005-04-29 05:27:00,1.53733,1.53745,1.5372,1.53724,243600002.0
2005-04-29 05:28:00,1.5374,1.53745,1.5374,1.53745,46200000.0
2005-04-29 05:29:00,1.53748,1.53754,1.53727,1.53747,215300001.0
2005-04-29 05:30:00,1.5375,1.5375,1.5374,1.5374,12700000.0
2005-04-29 05:31:00,1.5375,1.53755,1.5375,1.53755,102200000.0
2005-04-29 05:32:00,1.53749,1.53766,1.53724,1.53739,295500001.0
2005-04-29 05:33:00,1.53729,1.53757,1.53729,1.53755,345099997.0
2005-04-29 05:34:00,1.5375,1.53755,1.53733,1.53748,267900001.0
2005-04-29 05:35:00,1.53708,1.53756,1.53708,1.53756,201500002.0
2005-04-29 05:36:00,1.53742,1.53766,1.53739,1.53758,372600004.0
2005-04-29 05:37:00,1.53747,1.53755,1.53728,1.53745,307699994.0
2005-04-29 05:38:00,1.53757,1.53757,1.53755,1.53755,30400000.0
2005-04-29 05:39:00,1.53745,1.53755,1.53734,1.53747,248499996.0
2005-04-29 05:40:00,1.5373,1.53744,1.537,1.53712,331499999.0
2005-04-29 05:41:00,1.5375,1.53755,1.53742,1.53748,99799999.0
2005-04-29 05:42:00,1.53708,1.53765,1.53708,1.53734,403300000.0
2005-04-29 05:43:00,1.53745,1.53757,1.53733,1.53748,332500002.0
2005-04-29 05:44:00,1.53735,1.5376,1.53718,1.53738,332999990.0
2005-04-29 05:45:00,1.5375,1.53755,1.5374,1.5374,213599998.0
2005-04-29 05:46:00,1.53721,1.53757,1.53721,1.53753,172199999.0
2005-04-29 05:47:00,1.53747,1.53755,1.53727,1.5375,373900005.0
2005-04-29 05:48:00,1.53703,1.53752,1.53703,1.5373,435100001.0
2005-04-29 05:49:00,1.5375,1.53757,1.53727,1.53727,515200008.0
2005-04-29 05:50:00,1.537,1.53741,1.53687,1.53734,164200003.0
2005-04-29 05:51:00,1.53742,1.53758,1.53742,1.53746,219499999.0
2005-04-29 05:52:00,1.53747,1.53755,1.53732,1.53738,345700000.0
2005-04-29 05:53:00,1.53739,1.53757,1.53735,1.53748,413399996.0
2005-04-29 05:54:00,1.53722,1.53747,1.53716,1.53729,265300004.0
2005-04-29 05:55:00,1.53745,1.53755,1.53732,1.5374,241300001.0
2005-04-29 05:56:00,1.53741,1.53753,1.53741,1.53753,79900002.0
2005-04-29 05:57:00,1.53742,1.53757,1.5374,1.53757,320800000.0
2005-04-29 05:58:00,1.5374,1.53767,1.53724,1.53741,395999999.0
2005-04-29 05:59:00,1.53757,1.53762,1.53741,1.53743,365700001.0
2005-04-29 06:00:00,1.53746,1.53764,1.5373,1.53752,218300000.0
2005-04-29 06:01:00,1.53755,1.53758,1.53732,1.53736,338700003.0
2005-04-29 06:02:00,1.5374,1.5375,1.5374,1.5375,194200001.0
2005-04-29 06:03:00,1.5375,1.53762,1.5374,1.53755,202999998.0
2005-04-29 06:04:00,1.53739,1.5376,1.53719,1.5376,262299996.0
2005-04-29 06:05:00,1.53752,1.53768,1.5375,1.5376,339400002.0
2005-04-29 06:06:00,1.53773,1.53773,1.53751,1.53752,347600000.0
2005-04-29 06:07:00,1.53746,1.53769,1.53743,1.53757,194800001.0
2005-04-29 06:08:00,1.5376,1.53765,1.53741,1.53753,257900001.0
2005-04-29 06:09:00,1.53749,1.53779,1.53724,1.53768,449200004.0
2005-04-29 06:10:00,1.53748,1.5376,1.53735,1.53753,364700002.0
2005-04-29 06:11:00,1.53733,1.53754,1.53716,1.53748,265799998.0
2005-04-29 06:12:00,1.53755,1.53765,1.5374,1.53755,266300002.0
2005-04-29 06:13:00,1.5375,1.53763,1.5375,1.53763,140900005.0
2005-04-29 06:14:00,1.53754,1.53763,1.53739,1.53757,191700002.0
2005-04-29 06:15:00,1.53752,1.53763,1.53746,1.53753,377100002.0
2005-04-29 06:16:00,1.53745,1.53757,1.53745,1.53745,26200000.0
2005-04-29 06:17:00,1.5375,1.53755,1.53739,1.53748,187599999.0
2005-04-29 06:18:00,1.53757,1.53777,1.53738,1.53762,376899996.0
2005-04-29 06:19:00,1.53744,1.53758,1.53736,1.53751,324300002.0
2005-04-29 06:20:00,1.53762,1.53772,1.53743,1.53749,271800001.0
2005-04-29 06:21:00,1.5376,1.5378,1.53749,1.5378,260800001.0
2005-04-29 06:22:00,1.53778,1.53815,1.5377,1.53784,301000005.0
2005-04-29 06:23:00,1.53798,1.53812,1.53779,1.53804,413800005.0
2005-04-29 06:24:00,1.53822,1.53822,1.53725,1.53799,211499999.0
2005-04-29 06:25:00,1.538,1.53805,1.53787,1.53787,344800000.0
2005-04-29 06:26:00,1.53795,1.53797,1.53749,1.53777,222900004.0
2005-04-29 06:27:00,1.538,1.538,1.53767,1.53783,277600000.0
2005-04-29 06:28:00,1.53785,1.53795,1.53764,1.53776,210399999.0
2005-04-29 06:29:00,1.53783,1.53791,1.53771,1.53774,192800001.0
2005-04-29 06:30:00,1.53774,1.53787,1.53774,1.53787,67000000.0
2005-04-29 06:31:00,1.53782,1.53792,1.53777,1.53788,99600003.0
2005-04-29 06:32:00,1.53791,1.53803,1.53783,1.53789,216699999.0
2005-04-29 06:33:00,1.538,1.53811,1.53778,1.538,251300001.0
2005-04-29 06:34:00,1.53803,1.53803,1.53779,1.5379,295699997.0
2005-04-29 06:35:00,1.53769,1.53803,1.5376,1.53788,187500000.0
2005-04-29 06:36:00,1.5378,1.53798,1.53776,1.53779,212600003.0
2005-04-29 06:37:00,1.53794,1.53801,1.53783,1.53791,302600003.0
2005-04-29 06:38:00,1.53762,1.53773,1.5374,1.53757,434600002.0
2005-04-29 06:39:00,1.53727,1.53774,1.53725,1.53774,265799999.0
2005-04-29 06:40:00,1.53782,1.53789,1.53754,1.53761,467500003.0
2005-04-29 06:41:00,1.5378,1.53792,1.53762,1.53768,202999999.0
2005-04-29 06:42:00,1.5378,1.53811,1.53766,1.53801,356000000.0
2005-04-29 06:43:00,1.53781,1.53792,1.53745,1.5377,452700007.0
2005-04-29 06:44:00,1.53734,1.53771,1.53732,1.53768,402700005.0
2005-04-29 06:45:00,1.53747,1.53758,1.53725,1.53737,166100001.0
2005-04-29 06:46:00,1.53759,1.5378,1.53747,1.53747,213799998.0
2005-04-29 06:47:00,1.53753,1.53771,1.53731,1.53766,362500003.0
2005-04-29 06:48:00,1.53777,1.53777,1.53713,1.53726,436100001.0
2005-04-29 06:49:00,1.53737,1.5376,1.53737,1.5376,99299999.0
2005-04-29 06:50:00,1.53775,1.53785,1.5376,1.53774,304899997.0
2005-04-29 06:51:00,1.53795,1.53795,1.53768,1.5378,255600000.0
2005-04-29 06:52:00,1.53787,1.53793,1.53768,1.53786,221599996.0
2005-04-29 06:53:00,1.53781,1.53794,1.53778,1.53783,291099999.0
2005-04-29 06:54:00,1.53741,1.53782,1.53741,1.53781,206800000.0
2005-04-29 06:55:00,1.53775,1.53782,1.53753,1.53773,359500005.0
2005-04-29 06:56:00,1.53772,1.53777,1.53749,1.53754,250800002.0
2005-04-29 06:57:00,1.5378,1.5378,1.53747,1.5375,251300003.0
2005-04-29 06:58:00,1.53778,1.53779,1.53752,1.53772,344600001.0
2005-04-29 06:59:00,1.53771,1.53787,1.53757,1.53775,406099995.0
2005-04-29 07:00:00,1.53772,1.53786,1.53763,1.53784,507199999.0
2005-04-29 07:01:00,1.53782,1.53792,1.53773,1.53787,152500001.0
2005-04-29 07:02:00,1.5377,1.5378,1.5377,1.5378,99000000.0
2005-04-29 07:03:00,1.5377,1.5378,1.5377,1.5378,228900000.0
2005-04-29 07:04:00,1.53768,1.53791,1.53751,1.53781,527499999.0
2005-04-29 07:05:00,1.5379,1.5379,1.53763,1.53783,236900000.0
2005-04-29 07:06:00,1.53763,1.53783,1.53757,1.53783,217400000.0
2005-04-29 07:07:00,1.5379,1.5379,1.5378,1.5378,10400000.0
2005-04-29 07:08:00,1.53785,1.53785,1.53762,1.53775,215099997.0
2005-04-29 07:09:00,1.53754,1.53768,1.53747,1.53762,351799999.0
2005-04-29 07:10:00,1.53752,1.53766,1.53728,1.53734,257500000.0
2005-04-29 07:11:00,1.53754,1.53777,1.53746,1.5376,123900001.0
2005-04-29 07:12:00,1.5375,1.53765,1.53747,1.53755,130300000.0
2005-04-29 07:13:00,1.53731,1.53747,1.53725,1.53735,233100000.0
2005-04-29 07:14:00,1.53743,1.53765,1.53738,1.53756,181200003.0
2005-04-29 07:15:00,1.5371,1.53771,1.53698,1.5375,340800001.0
2005-04-29 07:16:00,1.53761,1.53764,1.53745,1.53745,237900000.0
2005-04-29 07:17:00,1.53736,1.53748,1.53733,1.53742,103100000.0
2005-04-29 07:18:00,1.53734,1.53756,1.53734,1.53756,84300000.0
2005-04-29 07:19:00,1.53757,1.53757,1.53744,1.53744,19200000.0
2005-04-29 07:20:00,1.53733,1.53747,1.53726,1.53732,212100000.0
2005-04-29 07:21:00,1.53728,1.53734,1.53714,1.53734,347899998.0
2005-04-29 07:22:00,1.5371,1.53738,1.5371,1.53738,250600001.0
2005-04-29 07:23:00,1.53736,1.53755,1.53726,1.53726,279000006.0
2005-04-29 07:24:00,1.53762,1.5379,1.5376,1.53785,316499999.0
2005-04-29 07:25:00,1.53768,1.53783,1.53756,1.5377,275899997.0
2005-04-29 07:26:00,1.53766,1.53775,1.53742,1.5377,457100002.0
2005-04-29 07:27:00,1.53758,1.5377,1.53749,1.5377,341200000.0
2005-04-29 07:28:00,1.53767,1.53774,1.53748,1.53758,108700001.0
2005-04-29 07:29:00,1.53743,1.53758,1.53735,1.53747,233800003.0
2005-04-29 07:30:00,1.5376,1.53771,1.53752,1.53767,217600002.0
2005-04-29 07:31:00,1.53751,1.53761,1.53743,1.53743,320400000.0
2005-04-29 07:32:00,1.53759,1.53768,1.53741,1.53756,278499995.0
2005-04-29 07:33:00,1.53755,1.53755,1.53734,1.53753,168100002.0
2005-04-29 07:34:00,1.53738,1.53765,1.53729,1.53765,377999998.0
2005-04-29 07:35:00,1.53745,1.53752,1.53715,1.5375,389699990.0
2005-04-29 07:36:00,1.53749,1.53774,1.53744,1.53774,208600001.0
2005-04-29 07:37:00,1.53767,1.53783,1.53767,1.53776,187800003.0
2005-04-29 07:38:00,1.5376,1.5377,1.5376,1.5377,67899998.0
2005-04-29 07:39:00,1.53773,1.53782,1.53759,1.53772,284399998.0
2005-04-29 07:40:00,1.53765,1.53778,1.53754,1.53767,366700005.0
2005-04-29 07:41:00,1.5376,1.53765,1.53728,1.53754,373400001.0
2005-04-29 07:42:00,1.53765,1.53778,1.53751,1.53768,459500000.0
2005-04-29 07:43:00,1.53746,1.53765,1.53735,1.5375,287400002.0
2005-04-29 07:44:00,1.53738,1.53753,1.53734,1.53748,332300002.0
2005-04-29 07:45:00,1.53747,1.53755,1.53735,1.53755,267800000.0
2005-04-29 07:46:00,1.53736,1.53744,1.53716,1.5372,547100001.0
2005-04-29 07:47:00,1.53728,1.5374,1.53723,1.53738,397600001.0
2005-04-29 07:48:00,1.53739,1.53755,1.53728,1.53734,306900000.0
2005-04-29 07:49:00,1.53719,1.53731,1.53706,1.53711,297200001.0
2005-04-29 07:50:00,1.53712,1.53737,1.53712,1.53723,403200003.0
2005-04-29 07:51:00,1.5373,1.5376,1.53725,1.53737,394600003.0
2005-04-29 07:52:00,1.5374,1.53745,1.53725,1.5373,201100001.0
2005-04-29 07:53:00,1.53741,1.53757,1.53732,1.53739,269499999.0
2005-04-29 07:54:00,1.53728,1.5376,1.53728,1.53757,170200000.0
2005-04-29 07:55:00,1.53775,1.53775,1.53738,1.53751,363400003.0
2005-04-29 07:56:00,1.53707,1.53738,1.537,1.53738,390299997.0
2005-04-29 07:57:00,1.53751,1.53751,1.53725,1.53728,293000004.0
2005-04-29 07:58:00,1.53739,1.53753,1.53731,1.53753,170300000.0
2005-04-29 07:59:00,1.53747,1.53754,1.53736,1.53739,369000004.0
2005-04-29 08:00:00,1.53731,1.53739,1.53716,1.53733,283600000.0
2005-04-29 08:01:00,1.53734,1.53751,1.53734,1.53748,542100002.0
2005-04-29 08:02:00,1.5374,1.5374,1.5371,1.53719,257800000.0
2005-04-29 08:03:00,1.53709,1.53724,1.53702,1.53717,459100003.0
2005-04-29 08:04:00,1.53703,1.53736,1.53703,1.53732,352700000.0
2005-04-29 08:05:00,1.53737,1.5374,1.5372,1.5372,298699999.0
2005-04-29 08:06:00,1.53722,1.53736,1.53691,1.5371,318999997.0
2005-04-29 08:07:00,1.53721,1.53736,1.53702,1.53723,276100001.0
2005-04-29 08:08:00,1.53718,1.53722,1.537,1.53704,283400002.0
2005-04-29 08:09:00,1.537,1.53735,1.537,1.53735,209600005.0
2005-04-29 08:10:00,1.53708,1.53757,1.53708,1.53746,220199999.0
2005-04-29 08:11:00,1.53748,1.53766,1.53732,1.53756,338799998.0
2005-04-29 08:12:00,1.5375,1.5375,1.53718,1.5373,83700001.0
2005-04-29 08:13:00,1.53732,1.53747,1.53717,1.53734,322500004.0
2005-04-29 08:14:00,1.53721,1.53737,1.53709,1.53725,389799997.0
2005-04-29 08:15:00,1.53713,1.53738,1.53713,1.53738,205700002.0
2005-04-29 08:16:00,1.53733,1.53745,1.53708,1.53739,224700001.0
2005-04-29 08:17:00,1.53728,1.53737,1.53719,1.53735,321099999.0
2005-04-29 08:18:00,1.53724,1.53738,1.53713,1.53725,205699999.0
2005-04-29 08:19:00,1.53721,1.53733,1.53714,1.53723,429899998.0
2005-04-29 08:20:00,1.53719,1.53719,1.53693,1.53699,189599998.0
2005-04-29 08:21:00,1.53685,1.53717,1.53685,1.53717,268200002.0
2005-04-29 08:22:00,1.53689,1.53703,1.53685,1.53688,162100000.0
2005-04-29 08:23:00,1.53691,1.53724,1.53691,1.5372,302999996.0
2005-04-29 08:24:00,1.53722,1.53744,1.53712,1.5373,294499996.0
2005-04-29 08:25:00,1.53735,1.53743,1.53704,1.53704,321800001.0
2005-04-29 08:26:00,1.53703,1.53724,1.5369,1.53705,291500001.0
2005-04-29 08:27:00,1.53704,1.53715,1.53686,1.537,373300001.0
2005-04-29 08:28:00,1.53697,1.5371,1.53684,1.53689,481700000.0
2005-04-29 08:29:00,1.53695,1.53715,1.53683,1.53683,445000001.0
2005-04-29 08:30:00,1.53692,1.53692,1.53668,1.53684,323900002.0
2005-04-29 08:31:00,1.53674,1.53704,1.5367,1.53704,381200000.0
2005-04-29 08:32:00,1.53703,1.53703,1.53689,1.53689,304599999.0
2005-04-29 08:33:00,1.53694,1.53706,1.53672,1.5368,269100001.0
2005-04-29 08:34:00,1.5367,1.53683,1.53654,1.53677,436200001.0
2005-04-29 08:35:00,1.53682,1.53689,1.53665,1.53684,234099998.0
2005-04-29 08:36:00,1.53692,1.5371,1.53685,1.53687,354100004.0
2005-04-29 08:37:00,1.53691,1.53701,1.53682,1.53694,243800000.0
2005-04-29 08:38:00,1.53687,1.53702,1.53675,1.53688,179300002.0
2005-04-29 08:39:00,1.53695,1.537,1.53678,1.53678,220200000.0
2005-04-29 08:40:00,1.53687,1.53705,1.53671,1.53701,483699999.0
2005-04-29 08:41:00,1.53692,1.53702,1.53661,1.53678,449299995.0
2005-04-29 08:42:00,1.53678,1.5369,1.53667,1.53667,392999998.0
2005-04-29 08:43:00,1.53671,1.53687,1.53671,1.53683,332699999.0
2005-04-29 08:44:00,1.53678,1.53692,1.53666,1.53666,299200001.0
2005-04-29 08:45:00,1.53676,1.53685,1.53645,1.53685,309999999.0
2005-04-29 08:46:00,1.53668,1.53685,1.53665,1.53672,382199999.0
2005-04-29 08:47:00,1.53676,1.53676,1.53634,1.53643,397600006.0
2005-04-29 08:48:00,1.53675,1.53689,1.53649,1.53682,217000001.0
2005-04-29 08:49:00,1.53671,1.53678,1.53651,1.53665,175700001.0
2005-04-29 08:50:00,1.53675,1.53675,1.53654,1.53658,170200001.0
2005-04-29 08:51:00,1.53661,1.53673,1.53645,1.53646,473100006.0
2005-04-29 08:52:00,1.53671,1.53687,1.53668,1.53674,160400000.0
2005-04-29 08:53:00,1.53665,1.53706,1.53665,1.53706,159800003.0
2005-04-29 08:54:00,1.53691,1.53694,1.53675,1.53679,276399998.0
2005-04-29 08:55:00,1.53697,1.53707,1.53681,1.53699,368899995.0
2005-04-29 08:56:00,1.53699,1.53702,1.53677,1.53702,280600002.0
2005-04-29 08:57:00,1.53698,1.53698,1.53673,1.53673,67900002.0
2005-04-29 08:58:00,1.53692,1.53692,1.53673,1.53673,184400002.0
2005-04-29 08:59:00,1.53677,1.53677,1.53657,1.53662,279800000.0
2005-04-29 09:00:00,1.53659,1.5368,1.53656,1.53675,320299999.0
2005-04-29 09:01:00,1.53659,1.53671,1.53651,1.53659,211500001.0
2005-04-29 09:02:00,1.53647,1.53671,1.53646,1.53667,345500001.0
2005-04-29 09:03:00,1.53663,1.53664,1.5364,1.53648,235500001.0
2005-04-29 09:04:00,1.5364,1.53658,1.53637,1.53655,362899994.0
2005-04-29 09:05:00,1.53651,1.53663,1.53646,1.53656,276400003.0
2005-04-29 09:06:00,1.53657,1.53665,1.53646,1.53658,189400001.0
2005-04-29 09:07:00,1.53647,1.53658,1.53632,1.5365,156799999.0
2005-04-29 09:08:00,1.53651,1.5367,1.53647,1.5365,202300000.0
2005-04-29 09:09:00,1.53663,1.53675,1.53659,1.5367,287900003.0
2005-04-29 09:10:00,1.53668,1.53677,1.53649,1.53665,364399999.0
2005-04-29 09:11:00,1.53654,1.5367,1.53648,1.5366,260199999.0
2005-04-29 09:12:00,1.53649,1.53674,1.53649,1.53672,292599996.0
2005-04-29 09:13:00,1.53668,1.53685,1.53668,1.53678,130599998.0
2005-04-29 09:14:00,1.5368,1.5368,1.53659,1.53662,281900002.0
2005-04-29 09:15:00,1.53668,1.53672,1.53652,1.53659,333200002.0
2005-04-29 09:16:00,1.53671,1.53676,1.53649,1.53667,335199995.0
2005-04-29 09:17:00,1.53668,1.53669,1.53648,1.53668,348599998.0
2005-04-29 09:18:00,1.5368,1.5368,1.53654,1.53675,443300001.0
2005-04-29 09:19:00,1.53656,1.53674,1.53643,1.53667,353899995.0
2005-04-29 09:20:00,1.53656,1.53681,1.53656,1.53678,416300004.0
2005-04-29 09:21:00,1.53663,1.53678,1.53646,1.53658,317100005.0
2005-04-29 09:22:00,1.53683,1.53701,1.53683,1.53699,238700002.0
2005-04-29 09:23:00,1.53692,1.53705,1.53676,1.5369,196000000.0
2005-04-29 09:24:00,1.53689,1.53706,1.53682,1.53702,408100003.0
2005-04-29 09:25:00,1.53691,1.53699,1.53679,1.5369,224499997.0
2005-04-29 09:26:00,1.53688,1.53708,1.53674,1.53708,382599998.0
2005-04-29 09:27:00,1.53697,1.53697,1.5367,1.53691,312000000.0
2005-04-29 09:28:00,1.53691,1.53701,1.53678,1.53694,234199999.0
2005-04-29 09:29:00,1.5369,1.53702,1.53686,1.537,361300009.0
2005-04-29 09:30:00,1.5369,1.53707,1.53684,1.53696,275299998.0
2005-04-29 09:31:00,1.53702,1.53702,1.53679,1.53679,296599999.0
2005-04-29 09:32:00,1.53686,1.53698,1.5367,1.53688,216500000.0
2005-04-29 09:33:00,1.5369,1.53707,1.53686,1.53695,283400002.0
2005-04-29 09:34:00,1.53703,1.53712,1.53694,1.53707,291500001.0
2005-04-29 09:35:00,1.53698,1.53712,1.53697,1.53712,328900002.0
2005-04-29 09:36:00,1.53713,1.53725,1.53695,1.53706,243200000.0
2005-04-29 09:37:00,1.5369,1.53706,1.53689,1.537,345600001.0
2005-04-29 09:38:00,1.53711,1.53715,1.53674,1.53701,275900005.0
2005-04-29 09:39:00,1.53702,1.53718,1.53689,1.53691,190200003.0
2005-04-29 09:40:00,1.53691,1.53703,1.53689,1.53697,63800000.0
2005-04-29 09:41:00,1.53706,1.53727,1.53699,1.53721,197400003.0
2005-04-29 09:42:00,1.53725,1.53726,1.53702,1.53708,313400000.0
2005-04-29 09:43:00,1.53716,1.5373,1.53705,1.53708,464499996.0
2005-04-29 09:44:00,1.53704,1.5372,1.53697,1.53714,405900002.0
2005-04-29 09:45:00,1.53716,1.53716,1.53697,1.53697,41700001.0
2005-04-29 09:46:00,1.53705,1.53711,1.53705,1.53711,140400000.0
2005-04-29 09:47:00,1.53703,1.5372,1.53689,1.53696,158199999.0
2005-04-29 09:48:00,1.53689,1.53717,1.53689,1.53713,423700002.0
2005-04-29 09:49:00,1.53702,1.53717,1.53702,1.53717,180399999.0
2005-04-29 09:50:00,1.53713,1.53722,1.53688,1.53719,306499999.0
2005-04-29 09:51:00,1.53715,1.53737,1.53715,1.53724,331999996.0
2005-04-29 09:52:00,1.53731,1.53741,1.53695,1.53695,295300003.0
2005-04-29 09:53:00,1.53725,1.53733,1.53701,1.53733,243199998.0
2005-04-29 09:54:00,1.53729,1.53738,1.53716,1.53728,331000000.0
2005-04-29 09:55:00,1.53718,1.53738,1.53706,1.53735,261100003.0
2005-04-29 09:56:00,1.53722,1.53737,1.5372,1.53737,170300001.0
2005-04-29 09:57:00,1.53736,1.53743,1.53722,1.53732,306700002.0
2005-04-29 09:58:00,1.53725,1.53733,1.53709,1.53714,357999998.0
2005-04-29 09:59:00,1.53709,1.53722,1.53699,1.53717,271200004.0
2005-04-29 10:00:00,1.53719,1.53731,1.5369,1.53705,366600007.0
2005-04-29 10:01:00,1.53713,1.5372,1.53694,1.5371,293100000.0
2005-04-29 10:02:00,1.53681,1.53706,1.53672,1.53692,326700002.0
2005-04-29 10:03:00,1.53684,1.53702,1.53684,1.53702,83900000.0
2005-04-29 10:04:00,1.53693,1.53704,1.53681,1.53685,395700002.0
2005-04-29 10:05:00,1.53675,1.53705,1.53675,1.53705,323700002.0
2005-04-29 10:06:00,1.53698,1.53703,1.53687,1.53703,278900001.0
2005-04-29 10:07:00,1.53699,1.53699,1.53667,1.53682,212400004.0
2005-04-29 10:08:00,1.53674,1.53702,1.53665,1.53702,478000006.0
2005-04-29 10:09:00,1.53667,1.53691,1.53667,1.53685,200800003.0
2005-04-29 10:10:00,1.53693,1.53705,1.53681,1.53693,173300001.0
2005-04-29 10:11:00,1.53693,1.53708,1.53684,1.53708,191900000.0
2005-04-29 10:12:00,1.53702,1.53714,1.53687,1.53702,289999999.0
2005-04-29 10:13:00,1.53727,1.53727,1.53713,1.5372,319400000.0
2005-04-29 10:14:00,1.53718,1.53731,1.53701,1.53731,390300002.0
2005-04-29 10:15:00,1.53723,1.53726,1.53709,1.53713,148600000.0
2005-04-29 10:16:00,1.53734,1.53742,1.53719,1.53738,444200002.0
2005-04-29 10:17:00,1.53735,1.53743,1.53722,1.53735,243500001.0
2005-04-29 10:18:00,1.53738,1.53738,1.53699,1.53699,163000000.0
2005-04-29 10:19:00,1.53704,1.53713,1.53692,1.53699,243100003.0
2005-04-29 10:20:00,1.53703,1.53713,1.53681,1.53702,370299998.0
2005-04-29 10:21:00,1.5369,1.53718,1.5369,1.53707,297200000.0
2005-04-29 10:22:00,1.53697,1.53721,1.53693,1.53718,210200000.0
2005-04-29 10:23:00,1.53722,1.53743,1.53711,1.53743,336900004.0
2005-04-29 10:24:00,1.53723,1.53731,1.53699,1.53722,211500001.0
2005-04-29 10:25:00,1.53736,1.53736,1.53707,1.53707,538400008.0
2005-04-29 10:26:00,1.53722,1.53722,1.53697,1.53697,138900000.0
2005-04-29 10:27:00,1.53715,1.53717,1.53691,1.5371,267500004.0
2005-04-29 10:28:00,1.53717,1.53718,1.537,1.53711,270100001.0
2005-04-29 10:29:00,1.53713,1.5372,1.53699,1.53699,392800002.0
2005-04-29 10:30:00,1.53699,1.53713,1.53689,1.53708,326200000.0
2005-04-29 10:31:00,1.53695,1.53707,1.5368,1.53699,242399999.0
2005-04-29 10:32:00,1.53652,1.53703,1.5365,1.53679,217800004.0
2005-04-29 10:33:00,1.53696,1.53708,1.53687,1.53708,258000003.0
2005-04-29 10:34:00,1.53706,1.53711,1.53676,1.53676,401200000.0
2005-04-29 10:35:00,1.53703,1.53719,1.5369,1.53704,269700001.0
2005-04-29 10:36:00,1.53715,1.53715,1.53705,1.53711,404599998.0
2005-04-29 10:37:00,1.53711,1.5372,1.53691,1.5371,99500002.0
2005-04-29 10:38:00,1.53711,1.53739,1.53704,1.53731,253999999.0
2005-04-29 10:39:00,1.53726,1.53737,1.53714,1.5373,209400002.0
2005-04-29 10:40:00,1.53725,1.53741,1.5371,1.53731,318800002.0
2005-04-29 10:41:00,1.53727,1.53746,1.53725,1.5374,355000001.0
2005-04-29 10:42:00,1.53728,1.53741,1.53712,1.53727,255600000.0
2005-04-29 10:43:00,1.53736,1.53745,1.53701,1.53745,422000001.0
2005-04-29 10:44:00,1.53745,1.53745,1.53721,1.53728,145800002.0
2005-04-29 10:45:00,1.53745,1.53745,1.5374,1.5374,120500000.0
2005-04-29 10:46:00,1.5373,1.53739,1.53717,1.5372,308500005.0
2005-04-29 10:47:00,1.53745,1.53745,1.5372,1.5372,128600000.0
2005-04-29 10:48:00,1.53737,1.53751,1.53737,1.53751,107900002.0
2005-04-29 10:49:00,1.53745,1.53745,1.53723,1.53728,382400002.0
2005-04-29 10:50:00,1.53725,1.53742,1.53718,1.53729,280200001.0
2005-04-29 10:51:00,1.53732,1.53751,1.53716,1.53741,399100000.0
2005-04-29 10:52:00,1.5373,1.53744,1.53718,1.53725,223700001.0
2005-04-29 10:53:00,1.53734,1.5375,1.53729,1.5375,210200002.0
2005-04-29 10:54:00,1.53743,1.53748,1.53729,1.53733,222700001.0
2005-04-29 10:55:00,1.53727,1.5375,1.53727,1.53748,322900000.0
2005-04-29 10:56:00,1.5375,1.53758,1.53735,1.53747,251299999.0
2005-04-29 10:57:00,1.53753,1.53762,1.53735,1.53748,181200000.0
2005-04-29 10:58:00,1.53749,1.53759,1.53745,1.53748,202000002.0
2005-04-29 10:59:00,1.53731,1.53755,1.53715,1.5374,399599996.0
2005-04-29 11:00:00,1.53753,1.53762,1.53738,1.5374,246000001.0
2005-04-29 11:01:00,1.53747,1.53759,1.53727,1.53735,231499998.0
2005-04-29 11:02:00,1.53746,1.53756,1.53727,1.53756,308300001.0
2005-04-29 11:03:00,1.53734,1.53752,1.53734,1.53747,315700004.0
2005-04-29 11:04:00,1.53725,1.53743,1.53693,1.53725,278200002.0
2005-04-29 11:05:00,1.53756,1.53756,1.53739,1.53745,128600000.0
2005-04-29 11:06:00,1.53742,1.53749,1.53716,1.53723,253800003.0
2005-04-29 11:07:00,1.53736,1.53751,1.53729,1.53751,356399998.0
2005-04-29 11:08:00,1.53745,1.53754,1.53735,1.53737,293500002.0
2005-04-29 11:09:00,1.53737,1.53759,1.53727,1.53755,349900001.0
2005-04-29 11:10:00,1.53752,1.53755,1.53731,1.53731,213200001.0
2005-04-29 11:11:00,1.53753,1.53759,1.53742,1.53742,404599992.0
2005-04-29 11:12:00,1.53765,1.53765,1.53738,1.53743,326300004.0
2005-04-29 11:13:00,1.53763,1.53763,1.53737,1.53756,221200003.0
2005-04-29 11:14:00,1.53754,1.53754,1.53732,1.53742,458299998.0
2005-04-29 11:15:00,1.53725,1.5375,1.5372,1.5375,275499998.0
2005-04-29 11:16:00,1.53752,1.53752,1.53733,1.53733,179299998.0
2005-04-29 11:17:00,1.53725,1.53749,1.53725,1.53745,282100002.0
2005-04-29 11:18:00,1.53745,1.53757,1.53739,1.53748,465199996.0
2005-04-29 11:19:00,1.53745,1.53753,1.53729,1.53745,270000001.0
2005-04-29 11:20:00,1.53748,1.53755,1.53738,1.53749,448299996.0
2005-04-29 11:21:00,1.53755,1.53782,1.53755,1.53774,372100001.0
2005-04-29 11:22:00,1.53752,1.53769,1.53743,1.5376,219699998.0
2005-04-29 11:23:00,1.53754,1.53771,1.53748,1.53756,455599992.0
2005-04-29 11:24:00,1.53761,1.53777,1.53746,1.53754,516999999.0
2005-04-29 11:25:00,1.53762,1.53765,1.5373,1.5375,246800003.0
2005-04-29 11:26:00,1.53755,1.53776,1.53747,1.53767,211599996.0
2005-04-29 11:27:00,1.53754,1.53773,1.53752,1.53773,314800001.0
2005-04-29 11:28:00,1.53755,1.5377,1.53755,1.53769,358400000.0
2005-04-29 11:29:00,1.53753,1.53763,1.53739,1.53754,326000002.0
2005-04-29 11:30:00,1.53762,1.53764,1.53679,1.53688,422800006.0
2005-04-29 11:31:00,1.53699,1.53717,1.53696,1.5371,276099999.0
2005-04-29 11:32:00,1.53697,1.53702,1.53671,1.53686,358699998.0
2005-04-29 11:33:00,1.53698,1.53707,1.53674,1.53683,320799999.0
2005-04-29 11:34:00,1.53676,1.5371,1.53675,1.53693,508399999.0
2005-04-29 11:35:00,1.53702,1.53709,1.53682,1.53683,327800002.0
2005-04-29 11:36:00,1.53686,1.53698,1.53675,1.53698,284400000.0
2005-04-29 11:37:00,1.53673,1.53681,1.5366,1.53665,298600005.0
2005-04-29 11:38:00,1.53673,1.53696,1.53663,1.53685,343100005.0
2005-04-29 11:39:00,1.53689,1.53701,1.53686,1.537,345900000.0
2005-04-29 11:40:00,1.53695,1.53695,1.53678,1.53684,300400000.0
2005-04-29 11:41:00,1.53692,1.53692,1.53656,1.53678,266700000.0
2005-04-29 11:42:00,1.53656,1.53676,1.53653,1.5367,316700000.0
2005-04-29 11:43:00,1.53666,1.53668,1.53645,1.53655,344699998.0
2005-04-29 11:44:00,1.53659,1.53661,1.53634,1.53651,328100000.0
2005-04-29 11:45:00,1.53654,1.53683,1.53654,1.53678,365100000.0
2005-04-29 11:46:00,1.53675,1.53692,1.53662,1.53676,313099998.0
2005-04-29 11:47:00,1.53659,1.53679,1.53648,1.53676,321099999.0
2005-04-29 11:48:00,1.53683,1.53683,1.53652,1.53652,263800001.0
2005-04-29 11:49:00,1.53662,1.5367,1.53642,1.53657,485199999.0
2005-04-29 11:50:00,1.53656,1.53665,1.53644,1.53652,447100005.0
2005-04-29 11:51:00,1.5365,1.53665,1.5364,1.53659,525400004.0
2005-04-29 11:52:00,1.5363,1.53647,1.53625,1.53645,347499996.0
2005-04-29 11:53:00,1.53627,1.53643,1.53618,1.53643,249099995.0
2005-04-29 11:54:00,1.53644,1.53656,1.5363,1.53645,359600000.0
2005-04-29 11:55:00,1.53625,1.53659,1.53625,1.53644,346600008.0
2005-04-29 11:56:00,1.53626,1.53652,1.53619,1.53652,315899999.0
2005-04-29 11:57:00,1.53642,1.53653,1.53629,1.53645,305100001.0
2005-04-29 11:58:00,1.53639,1.5365,1.53617,1.53645,263300002.0
2005-04-29 11:59:00,1.53633,1.53647,1.53628,1.5364,378400002.0
2005-04-29 12:00:00,1.5364,1.53649,1.53614,1.53627,220599997.0
2005-04-29 12:01:00,1.5362,1.53647,1.5362,1.53645,338200002.0
2005-04-29 12:02:00,1.53642,1.53653,1.53625,1.53646,374599995.0
2005-04-29 12:03:00,1.53647,1.53647,1.53607,1.53632,379400003.0
2005-04-29 12:04:00,1.53608,1.53621,1.53599,1.53604,260600002.0
2005-04-29 12:05:00,1.53622,1.53637,1.53617,1.53617,258100002.0
2005-04-29 12:06:00,1.53638,1.53638,1.53593,1.53619,262199998.0
2005-04-29 12:07:00,1.53642,1.53645,1.53613,1.53613,354600003.0
2005-04-29 12:08:00,1.53631,1.53648,1.53616,1.53646,418800002.0
2005-04-29 12:09:00,1.53627,1.53646,1.53626,1.53646,197200002.0
2005-04-29 12:10:00,1.53649,1.53662,1.53636,1.53652,333699995.0
2005-04-29 12:11:00,1.53632,1.53642,1.53604,1.53615,444400002.0
2005-04-29 12:12:00,1.5364,1.53655,1.53637,1.53648,432000004.0
2005-04-29 12:13:00,1.5365,1.53657,1.53643,1.53651,106200000.0
2005-04-29 12:14:00,1.5365,1.5365,1.53621,1.53629,351300001.0
2005-04-29 12:15:00,1.53639,1.53651,1.53614,1.53642,314700003.0
2005-04-29 12:16:00,1.53624,1.53652,1.53624,1.53648,248400000.0
2005-04-29 12:17:00,1.53653,1.53662,1.53644,1.53655,248900000.0
2005-04-29 12:18:00,1.53634,1.53651,1.53629,1.53642,342099997.0
2005-04-29 12:19:00,1.53637,1.53651,1.53637,1.53651,95800000.0
2005-04-29 12:20:00,1.5365,1.5365,1.5364,1.5364,41500000.0
2005-04-29 12:21:00,1.53641,1.53653,1.53622,1.53643,308400000.0
2005-04-29 12:22:00,1.53652,1.53672,1.53644,1.53665,324300003.0
2005-04-29 12:23:00,1.5367,1.5367,1.53644,1.53644,274100002.0
2005-04-29 12:24:00,1.5367,1.53675,1.53659,1.53668,248500005.0
2005-04-29 12:25:00,1.53663,1.53672,1.5363,1.53647,550599998.0
2005-04-29 12:26:00,1.53643,1.53663,1.53631,1.53645,297900002.0
2005-04-29 12:27:00,1.53642,1.5366,1.53636,1.5366,197899999.0
2005-04-29 12:28:00,1.53647,1.53677,1.53634,1.53657,222800000.0
2005-04-29 12:29:00,1.53665,1.53671,1.53646,1.53663,292600000.0
2005-04-29 12:30:00,1.53666,1.53666,1.53642,1.53648,297400004.0
2005-04-29 12:31:00,1.53665,1.53676,1.53655,1.53676,153399999.0
2005-04-29 12:32:00,1.53667,1.53675,1.53651,1.53668,446500000.0
2005-04-29 12:33:00,1.53649,1.53663,1.53644,1.53654,229300000.0
2005-04-29 12:34:00,1.5364,1.5365,1.5364,1.5365,96599999.0
2005-04-29 12:35:00,1.53655,1.5367,1.53651,1.53662,240000000.0
2005-04-29 12:36:00,1.5366,1.53662,1.53641,1.53646,188099999.0
2005-04-29 12:37:00,1.53648,1.53665,1.53641,1.53654,304900002.0
2005-04-29 12:38:00,1.5366,1.53664,1.53644,1.53646,372300001.0
2005-04-29 12:39:00,1.5365,1.53665,1.53641,1.5365,228399999.0
2005-04-29 12:40:00,1.53648,1.53664,1.53636,1.53658,319500000.0
2005-04-29 12:41:00,1.53648,1.53665,1.53645,1.53652,261700000.0
2005-04-29 12:42:00,1.53668,1.53672,1.53652,1.53653,428200004.0
2005-04-29 12:43:00,1.53666,1.53666,1.53632,1.53646,370100004.0
2005-04-29 12:44:00,1.53646,1.53659,1.53631,1.53649,42400000.0
2005-04-29 12:45:00,1.53657,1.53677,1.53651,1.53661,251299998.0
2005-04-29 12:46:00,1.53669,1.53669,1.53636,1.5365,361799992.0
2005-04-29 12:47:00,1.53655,1.53672,1.53642,1.53662,265699997.0
2005-04-29 12:48:00,1.53638,1.53686,1.53638,1.53678,272299999.0
2005-04-29 12:49:00,1.5367,1.53675,1.5367,1.53675,85400000.0
2005-04-29 12:50:00,1.53655,1.53675,1.53651,1.53665,145500002.0
2005-04-29 12:51:00,1.53672,1.53682,1.53666,1.53682,191900004.0
2005-04-29 12:52:00,1.53647,1.53699,1.53647,1.53697,532799998.0
2005-04-29 12:53:00,1.53702,1.53702,1.53665,1.53693,323399995.0
2005-04-29 12:54:00,1.53702,1.53706,1.53689,1.53692,258900002.0
2005-04-29 12:55:00,1.53681,1.53699,1.5367,1.53671,285100002.0
2005-04-29 12:56:00,1.53654,1.53691,1.53654,1.53691,222500000.0
2005-04-29 12:57:00,1.53671,1.53692,1.53671,1.53692,137399999.0
2005-04-29 12:58:00,1.53683,1.53696,1.53672,1.53683,373699999.0
2005-04-29 12:59:00,1.53688,1.53688,1.5367,1.5367,121700002.0
2005-04-29 13:00:00,1.53686,1.53706,1.53674,1.53694,192299998.0
2005-04-29 13:01:00,1.53703,1.5371,1.53689,1.5369,158099999.0
2005-04-29 13:02:00,1.53702,1.53723,1.53698,1.53715,204999998.0
2005-04-29 13:03:00,1.53713,1.53713,1.53691,1.53698,166100002.0
2005-04-29 13:04:00,1.537,1.5372,1.5369,1.53708,439300000.0
2005-04-29 13:05:00,1.53716,1.53726,1.53702,1.53709,364000002.0
2005-04-29 13:06:00,1.53711,1.53727,1.537,1.53722,280500000.0
2005-04-29 13:07:00,1.53725,1.53734,1.53713,1.53713,375200001.0
2005-04-29 13:08:00,1.53743,1.53743,1.53719,1.53719,43200000.0
2005-04-29 13:09:00,1.53732,1.53747,1.53722,1.53746,359900001.0
2005-04-29 13:10:00,1.53734,1.53745,1.53719,1.53732,275400002.0
2005-04-29 13:11:00,1.53735,1.53752,1.53733,1.53738,266000001.0
2005-04-29 13:12:00,1.5375,1.5375,1.53728,1.53734,164699999.0
2005-04-29 13:13:00,1.53742,1.53764,1.53742,1.5376,250200003.0
2005-04-29 13:14:00,1.53742,1.53755,1.53734,1.53749,159100002.0
2005-04-29 13:15:00,1.53738,1.53746,1.53726,1.53728,228899999.0
2005-04-29 13:16:00,1.53737,1.53752,1.53729,1.53747,230099999.0
2005-04-29 13:17:00,1.53747,1.5376,1.53728,1.53742,188699997.0
2005-04-29 13:18:00,1.53755,1.53768,1.5374,1.5374,336500003.0
2005-04-29 13:19:00,1.5376,1.53765,1.53715,1.53721,430100002.0
2005-04-29 13:20:00,1.53751,1.53768,1.53751,1.53756,438500007.0
2005-04-29 13:21:00,1.53755,1.53765,1.53737,1.53747,166000000.0
2005-04-29 13:22:00,1.53755,1.53755,1.53737,1.53745,220499998.0
2005-04-29 13:23:00,1.53758,1.53758,1.53725,1.53725,300300004.0
2005-04-29 13:24:00,1.5373,1.53755,1.5373,1.53755,204600001.0
2005-04-29 13:25:00,1.53751,1.53766,1.53743,1.53751,578400005.0
2005-04-29 13:26:00,1.53758,1.5378,1.53747,1.53763,221000001.0
2005-04-29 13:27:00,1.53758,1.53772,1.53745,1.53749,231200002.0
2005-04-29 13:28:00,1.53734,1.53755,1.53734,1.53755,319699998.0
2005-04-29 13:29:00,1.53733,1.53759,1.53733,1.53759,243100001.0
2005-04-29 13:30:00,1.5375,1.53765,1.53748,1.53765,297700002.0
2005-04-29 13:31:00,1.53747,1.53759,1.53729,1.53747,415299994.0
2005-04-29 13:32:00,1.53735,1.5375,1.53732,1.53742,251999999.0
2005-04-29 13:33:00,1.53744,1.53744,1.53721,1.53727,274300002.0
2005-04-29 13:34:00,1.53743,1.53743,1.53717,1.53725,296900002.0
2005-04-29 13:35:00,1.53744,1.53754,1.53734,1.53734,280699998.0
2005-04-29 13:36:00,1.53737,1.53741,1.53715,1.53728,301400006.0
2005-04-29 13:37:00,1.5375,1.5375,1.53735,1.53735,67099999.0
2005-04-29 13:38:00,1.53734,1.5375,1.53734,1.5375,168599998.0
2005-04-29 13:39:00,1.53751,1.53751,1.53726,1.53732,169399998.0
2005-04-29 13:40:00,1.53731,1.5374,1.5372,1.53737,194999998.0
2005-04-29 13:41:00,1.53743,1.53743,1.53719,1.53719,46400000.0
2005-04-29 13:42:00,1.53746,1.53746,1.53728,1.53735,145400001.0
2005-04-29 13:43:00,1.53731,1.53739,1.53723,1.53723,271700000.0
2005-04-29 13:44:00,1.53716,1.53736,1.53709,1.53736,231700000.0
2005-04-29 13:45:00,1.53738,1.53745,1.5372,1.5374,428400004.0
2005-04-29 13:46:00,1.5374,1.53746,1.53723,1.53728,366999999.0
2005-04-29 13:47:00,1.53721,1.53736,1.5371,1.53728,360400001.0
2005-04-29 13:48:00,1.53728,1.53738,1.53703,1.53736,362000001.0
2005-04-29 13:49:00,1.53735,1.53743,1.53724,1.53726,278699994.0
2005-04-29 13:50:00,1.53726,1.53735,1.53711,1.53724,356399997.0
2005-04-29 13:51:00,1.53727,1.53744,1.53714,1.53721,428299998.0
2005-04-29 13:52:00,1.53728,1.53728,1.53702,1.53706,269200001.0
2005-04-29 13:53:00,1.53699,1.53708,1.53692,1.53692,209700004.0
2005-04-29 13:54:00,1.53714,1.5373,1.53692,1.53719,277900001.0
2005-04-29 13:55:00,1.53723,1.53733,1.53707,1.53713,513900003.0
2005-04-29 13:56:00,1.53722,1.53729,1.53709,1.53725,385400001.0
2005-04-29 13:57:00,1.53718,1.53721,1.53702,1.53702,174800000.0
2005-04-29 13:58:00,1.53719,1.53722,1.53699,1.53705,245700001.0
2005-04-29 13:59:00,1.53707,1.5372,1.53695,1.53711,231799995.0
2005-04-29 14:00:00,1.53705,1.53713,1.53694,1.5371,282600003.0
2005-04-29 14:01:00,1.53704,1.53714,1.53683,1.53683,319599997.0
2005-04-29 14:02:00,1.53716,1.53742,1.53716,1.53734,495599998.0
2005-04-29 14:03:00,1.5371,1.53762,1.5371,1.5376,270800000.0
2005-04-29 14:04:00,1.53739,1.53756,1.53732,1.53756,211599998.0
2005-04-29 14:05:00,1.53745,1.53751,1.53745,1.53749,94400000.0
2005-04-29 14:06:00,1.53743,1.53753,1.53731,1.53751,261700003.0
2005-04-29 14:07:00,1.53735,1.53748,1.53726,1.53748,275399999.0
2005-04-29 14:08:00,1.53748,1.53755,1.53732,1.53738,294800006.0
2005-04-29 14:09:00,1.5374,1.53749,1.53732,1.53734,207600005.0
2005-04-29 14:10:00,1.53745,1.53745,1.53726,1.5373,252200001.0
2005-04-29 14:11:00,1.53732,1.53751,1.53729,1.5374,191700003.0
2005-04-29 14:12:00,1.53724,1.53743,1.53721,1.53739,215000002.0
2005-04-29 14:13:00,1.53743,1.5375,1.53721,1.53747,388399994.0
2005-04-29 14:14:00,1.53725,1.53735,1.53703,1.53722,199000001.0
2005-04-29 14:15:00,1.53708,1.53723,1.53699,1.53706,371900005.0
2005-04-29 14:16:00,1.53698,1.53708,1.53686,1.53694,270400001.0
2005-04-29 14:17:00,1.5369,1.5369,1.53654,1.53659,127900000.0
2005-04-29 14:18:00,1.53665,1.53676,1.53649,1.53662,296800003.0
2005-04-29 14:19:00,1.53683,1.53683,1.53661,1.53667,338099996.0
2005-04-29 14:20:00,1.5366,1.53674,1.53633,1.53658,525799999.0
2005-04-29 14:21:00,1.53662,1.5367,1.53643,1.53656,401900003.0
2005-04-29 14:22:00,1.53644,1.53662,1.53641,1.5365,355800001.0
2005-04-29 14:23:00,1.53657,1.53668,1.53642,1.5366,279599996.0
2005-04-29 14:24:00,1.53655,1.53669,1.53641,1.53648,335199999.0
2005-04-29 14:25:00,1.53663,1.53672,1.53641,1.53653,260000000.0
2005-04-29 14:26:00,1.53641,1.53659,1.53627,1.5364,246600005.0
2005-04-29 14:27:00,1.53648,1.53652,1.53611,1.53643,240600001.0
2005-04-29 14:28:00,1.53619,1.53642,1.53619,1.53637,443599996.0
2005-04-29 14:29:00,1.5364,1.53645,1.53621,1.53638,295600001.0
2005-04-29 14:30:00,1.53646,1.53652,1.53615,1.53615,414599996.0
2005-04-29 14:31:00,1.53632,1.53655,1.53616,1.53632,359800003.0
2005-04-29 14:32:00,1.53647,1.53652,1.5362,1.53633,337700004.0
2005-04-29 14:33:00,1.53644,1.53653,1.53631,1.53644,163900001.0
2005-04-29 14:34:00,1.53633,1.53655,1.53617,1.53645,394500004.0
2005-04-29 14:35:00,1.53639,1.53655,1.5362,1.5364,484899999.0
2005-04-29 14:36:00,1.53626,1.53652,1.53626,1.53652,318200005.0
2005-04-29 14:37:00,1.53642,1.5365,1.53613,1.53625,317900003.0
2005-04-29 14:38:00,1.53669,1.53693,1.53667,1.53693,57200000.0
2005-04-29 14:39:00,1.53717,1.53728,1.53705,1.53705,215799999.0
2005-04-29 14:40:00,1.53705,1.53727,1.53688,1.53714,327900000.0
2005-04-29 14:41:00,1.53706,1.53718,1.53688,1.53695,84800001.0
2005-04-29 14:42:00,1.5371,1.53721,1.5369,1.53721,573500005.0
2005-04-29 14:43:00,1.53702,1.53721,1.53696,1.53712,355499998.0
2005-04-29 14:44:00,1.53713,1.53729,1.53707,1.53709,228599997.0
2005-04-29 14:45:00,1.53716,1.53731,1.53704,1.53726,300300000.0
2005-04-29 14:46:00,1.5371,1.53727,1.53686,1.53724,436499997.0
2005-04-29 14:47:00,1.53722,1.53736,1.53705,1.5372,384800000.0
2005-04-29 14:48:00,1.53714,1.53714,1.53689,1.53698,302100002.0
2005-04-29 14:49:00,1.5373,1.5373,1.53711,1.53725,505900000.0
2005-04-29 14:50:00,1.53729,1.53729,1.53697,1.53707,320900005.0
2005-04-29 14:51:00,1.53703,1.53717,1.53678,1.53717,351600001.0
2005-04-29 14:52:00,1.53712,1.53719,1.53683,1.53691,205299997.0
2005-04-29 14:53:00,1.53681,1.53701,1.53677,1.53693,300399999.0
2005-04-29 14:54:00,1.53694,1.53707,1.53679,1.53692,174799998.0
2005-04-29 14:55:00,1.53695,1.53705,1.53682,1.53687,231699999.0
2005-04-29 14:56:00,1.53696,1.53708,1.53684,1.53684,364400002.0
2005-04-29 14:57:00,1.53685,1.53694,1.5367,1.53678,272499996.0
2005-04-29 14:58:00,1.53698,1.53711,1.53689,1.537,379399999.0
2005-04-29 14:59:00,1.53692,1.53692,1.53669,1.53671,228300000.0
2005-04-29 15:00:00,1.53688,1.53698,1.53672,1.53688,323199995.0
2005-04-29 15:01:00,1.53684,1.53684,1.53658,1.53665,394700004.0
2005-04-29 15:02:00,1.53681,1.5369,1.53668,1.53678,185900003.0
2005-04-29 15:03:00,1.5367,1.53687,1.53668,1.53685,327000000.0
2005-04-29 15:04:00,1.53679,1.53688,1.53661,1.53684,215799997.0
2005-04-29 15:05:00,1.53685,1.5369,1.53653,1.5369,276400000.0
2005-04-29 15:06:00,1.53697,1.53709,1.53668,1.53672,209700000.0
2005-04-29 15:07:00,1.53667,1.53679,1.53655,1.53661,334000006.0
2005-04-29 15:08:00,1.53649,1.53663,1.53629,1.53649,369600000.0
2005-04-29 15:09:00,1.53663,1.5367,1.53644,1.53651,213600000.0
2005-04-29 15:10:00,1.5365,1.53656,1.5363,1.53639,322399997.0
2005-04-29 15:11:00,1.53648,1.5367,1.53638,1.53661,296000004.0
2005-04-29 15:12:00,1.53675,1.53675,1.5366,1.5366,155700004.0
2005-04-29 15:13:00,1.53677,1.53677,1.5365,1.53664,165799999.0
2005-04-29 15:14:00,1.53654,1.53678,1.53646,1.53663,279400003.0
2005-04-29 15:15:00,1.53661,1.5368,1.5366,1.53675,361199998.0
2005-04-29 15:16:00,1.53666,1.53681,1.53656,1.53663,227699998.0
2005-04-29 15:17:00,1.53658,1.53671,1.53647,1.53652,389100000.0
2005-04-29 15:18:00,1.5367,1.5367,1.5363,1.5363,213900000.0
2005-04-29 15:19:00,1.53662,1.53665,1.53643,1.53652,202800000.0
2005-04-29 15:20:00,1.5365,1.53664,1.53644,1.53653,248400000.0
2005-04-29 15:21:00,1.53643,1.5366,1.53627,1.53651,295399999.0
2005-04-29 15:22:00,1.53638,1.53645,1.53621,1.53635,333000001.0
2005-04-29 15:23:00,1.53643,1.53651,1.5362,1.5362,181099998.0
2005-04-29 15:24:00,1.53645,1.53653,1.53628,1.5364,260500002.0
2005-04-29 15:25:00,1.53656,1.53667,1.53634,1.53646,243599996.0
2005-04-29 15:26:00,1.53641,1.53655,1.53632,1.5365,200900000.0
2005-04-29 15:27:00,1.53649,1.53664,1.53642,1.53642,274099997.0
2005-04-29 15:28:00,1.53628,1.53642,1.53626,1.53639,320800002.0
2005-04-29 15:29:00,1.53652,1.53652,1.53626,1.53628,388899994.0
2005-04-29 15:30:00,1.53648,1.53662,1.5363,1.53631,404999997.0
2005-04-29 15:31:00,1.53652,1.53668,1.53643,1.53657,62900000.0
2005-04-29 15:32:00,1.53666,1.53666,1.53626,1.53648,185900000.0
2005-04-29 15:33:00,1.53647,1.53647,1.53623,1.53635,295599994.0
2005-04-29 15:34:00,1.53622,1.53639,1.5362,1.53636,357400004.0
2005-04-29 15:35:00,1.53647,1.53649,1.53623,1.53629,299999996.0
2005-04-29 15:36:00,1.53621,1.53638,1.5362,1.53628,234900001.0
2005-04-29 15:37:00,1.53626,1.53626,1.53598,1.53598,188599999.0
2005-04-29 15:38:00,1.53614,1.53634,1.53614,1.53625,216000000.0
2005-04-29 15:39:00,1.53618,1.53637,1.53617,1.53626,411699999.0
2005-04-29 15:40:00,1.53629,1.53645,1.53629,1.53645,49600000.0
2005-04-29 15:41:00,1.53639,1.53643,1.53626,1.53629,60100000.0
2005-04-29 15:42:00,1.53633,1.53647,1.53627,1.53645,238600002.0
2005-04-29 15:43:00,1.53637,1.53654,1.53635,1.53643,201400001.0
2005-04-29 15:44:00,1.53628,1.53643,1.53627,1.53643,199000001.0
2005-04-29 15:45:00,1.5363,1.53645,1.5362,1.5362,200900003.0
2005-04-29 15:46:00,1.53607,1.53635,1.53569,1.53624,337400000.0
2005-04-29 15:47:00,1.53553,1.53639,1.53553,1.5362,265099998.0
2005-04-29 15:48:00,1.53615,1.53637,1.53568,1.53618,532700007.0
2005-04-29 15:49:00,1.5361,1.53615,1.53563,1.53567,237600000.0
2005-04-29 15:50:00,1.53548,1.53616,1.53543,1.53597,314200000.0
2005-04-29 15:51:00,1.53605,1.53616,1.53599,1.53612,150700002.0
2005-04-29 15:52:00,1.53605,1.53623,1.53602,1.53608,151100002.0
2005-04-29 15:53:00,1.53599,1.53608,1.53589,1.53608,261200002.0
2005-04-29 15:54:00,1.53593,1.53612,1.53566,1.53582,343599998.0
2005-04-29 15:55:00,1.5357,1.53598,1.53556,1.53598,289500000.0
2005-04-29 15:56:00,1.53582,1.53604,1.53566,1.53585,521899999.0
2005-04-29 15:57:00,1.53574,1.53584,1.5356,1.53571,169700000.0
2005-04-29 15:58:00,1.53578,1.53602,1.53569,1.53577,355600002.0
2005-04-29 15:59:00,1.53571,1.53591,1.53562,1.53591,372199998.0
2005-04-29 16:00:00,1.53571,1.5359,1.53562,1.5358,176899999.0
2005-04-29 16:01:00,1.53568,1.53586,1.53555,1.53567,280300001.0
2005-04-29 16:02:00,1.53567,1.53577,1.53552,1.53557,294500002.0
2005-04-29 16:03:00,1.53566,1.53593,1.53548,1.53593,373200001.0
2005-04-29 16:04:00,1.53573,1.53586,1.53565,1.53582,309799997.0
2005-04-29 16:05:00,1.53573,1.53576,1.53553,1.5356,276299999.0
2005-04-29 16:06:00,1.53561,1.53572,1.53545,1.53563,349400001.0
2005-04-29 16:07:00,1.53576,1.53578,1.53553,1.53566,191000003.0
2005-04-29 16:08:00,1.53557,1.53575,1.53557,1.53566,190700004.0
2005-04-29 16:09:00,1.53568,1.53575,1.53562,1.5357,116799999.0
2005-04-29 16:10:00,1.53577,1.53586,1.5356,1.53586,360199999.0
2005-04-29 16:11:00,1.53573,1.53573,1.53545,1.53553,235600000.0
2005-04-29 16:12:00,1.53558,1.53558,1.53531,1.53544,214499997.0
2005-04-29 16:13:00,1.5351,1.53543,1.5351,1.53543,390400002.0
2005-04-29 16:14:00,1.53516,1.53549,1.53505,1.53549,390900002.0
2005-04-29 16:15:00,1.53509,1.5355,1.53509,1.5355,200900001.0
2005-04-29 16:16:00,1.53548,1.53553,1.53527,1.53535,420900005.0
2005-04-29 16:17:00,1.5355,1.53553,1.53535,1.53545,204099999.0
2005-04-29 16:18:00,1.53547,1.53547,1.53518,1.53527,148800000.0
2005-04-29 16:19:00,1.53532,1.53544,1.53522,1.53527,259800000.0
2005-04-29 16:20:00,1.53529,1.53545,1.53523,1.5354,403599999.0
2005-04-29 16:21:00,1.53522,1.53537,1.53521,1.53524,378400002.0
2005-04-29 16:22:00,1.53531,1.53548,1.53531,1.53548,171400002.0
2005-04-29 16:23:00,1.53542,1.5355,1.53531,1.53544,344999997.0
2005-04-29 16:24:00,1.53543,1.53552,1.53526,1.53536,416100000.0
2005-04-29 16:25:00,1.53554,1.53561,1.5353,1.5355,265799998.0
2005-04-29 16:26:00,1.53538,1.53553,1.53516,1.53548,318299996.0
2005-04-29 16:27:00,1.53539,1.53584,1.53539,1.53581,203800001.0
2005-04-29 16:28:00,1.53565,1.53593,1.53565,1.53593,441900004.0
2005-04-29 16:29:00,1.536,1.53603,1.5358,1.53596,298300006.0
2005-04-29 16:30:00,1.53586,1.53608,1.53568,1.53598,176099999.0
2005-04-29 16:31:00,1.53599,1.53628,1.53572,1.53614,314500003.0
2005-04-29 16:32:00,1.53597,1.53626,1.53597,1.53618,298400001.0
2005-04-29 16:33:00,1.5361,1.5363,1.53604,1.53604,219000004.0
2005-04-29 16:34:00,1.53615,1.5363,1.53596,1.53622,319900000.0
2005-04-29 16:35:00,1.53616,1.53645,1.53616,1.53645,138899999.0
2005-04-29 16:36:00,1.53636,1.5365,1.53628,1.53641,199999996.0
2005-04-29 16:37:00,1.53646,1.53666,1.53633,1.53633,311000001.0
2005-04-29 16:38:00,1.53643,1.53663,1.53639,1.53659,438300001.0
2005-04-29 16:39:00,1.53663,1.53678,1.5364,1.53651,425500003.0
2005-04-29 16:40:00,1.53648,1.53666,1.53633,1.53649,446300000.0
2005-04-29 16:41:00,1.53664,1.53677,1.5365,1.53677,208599998.0
2005-04-29 16:42:00,1.53644,1.53667,1.53641,1.53657,509200003.0
2005-04-29 16:43:00,1.53652,1.53652,1.53619,1.5363,194000000.0
2005-04-29 16:44:00,1.53638,1.53663,1.53625,1.53655,274100000.0
2005-04-29 16:45:00,1.53657,1.53657,1.53624,1.53643,327300003.0
2005-04-29 16:46:00,1.53658,1.5366,1.5364,1.5366,310100005.0
2005-04-29 16:47:00,1.5365,1.53667,1.5363,1.53658,292199998.0
2005-04-29 16:48:00,1.53643,1.53643,1.53603,1.53603,187099999.0
2005-04-29 16:49:00,1.5361,1.53629,1.53596,1.53611,294799999.0
2005-04-29 16:50:00,1.53606,1.53637,1.536,1.53637,239699998.0
2005-04-29 16:51:00,1.53617,1.53635,1.53598,1.53618,381900002.0
2005-04-29 16:52:00,1.53607,1.5363,1.53607,1.5363,192600001.0
2005-04-29 16:53:00,1.53621,1.53637,1.53606,1.53625,236000002.0
2005-04-29 16:54:00,1.53608,1.53653,1.53608,1.5363,400300002.0
2005-04-29 16:55:00,1.53646,1.53659,1.5363,1.53653,485100003.0
2005-04-29 16:56:00,1.5366,1.53661,1.5364,1.53654,264900005.0
2005-04-29 16:57:00,1.5367,1.53677,1.53662,1.53675,264900000.0
2005-04-29 16:58:00,1.53645,1.53674,1.53645,1.53665,401200009.0
2005-04-29 16:59:00,1.53641,1.5367,1.53641,1.5367,265400002.0
2005-04-29 17:00:00,1.5366,1.5367,1.53645,1.53656,337799997.0
2005-04-29 17:01:00,1.53656,1.5367,1.53635,1.5367,502600000.0
2005-04-29 17:02:00,1.53662,1.53693,1.5366,1.5369,436499998.0
2005-04-29 17:03:00,1.53717,1.53736,1.53699,1.53707,224699998.0
2005-04-29 17:04:00,1.53733,1.53741,1.53704,1.53704,368000004.0
2005-04-29 17:05:00,1.5371,1.53733,1.53701,1.53729,373500007.0
2005-04-29 17:06:00,1.53738,1.53768,1.53738,1.53767,365500006.0
2005-04-29 17:07:00,1.53739,1.53748,1.53722,1.53743,363600000.0
2005-04-29 17:08:00,1.53721,1.53736,1.53708,1.53736,405900004.0
2005-04-29 17:09:00,1.53718,1.53726,1.53701,1.53726,302699999.0
2005-04-29 17:10:00,1.53714,1.53738,1.53714,1.53734,182500003.0
2005-04-29 17:11:00,1.5373,1.53749,1.53711,1.53711,283800002.0
2005-04-29 17:12:00,1.53738,1.53738,1.53716,1.53727,218100004.0
2005-04-29 17:13:00,1.53719,1.53727,1.537,1.53719,484100002.0
2005-04-29 17:14:00,1.5372,1.53726,1.53693,1.53726,260299999.0
2005-04-29 17:15:00,1.53737,1.5374,1.53713,1.53713,238500004.0
2005-04-29 17:16:00,1.53713,1.53734,1.53712,1.53725,468400002.0
2005-04-29 17:17:00,1.53702,1.53722,1.537,1.53709,375599998.0
2005-04-29 17:18:00,1.53683,1.53696,1.53671,1.53671,259700002.0
2005-04-29 17:19:00,1.53671,1.53686,1.53662,1.5368,346199999.0
2005-04-29 17:20:00,1.53687,1.53687,1.53664,1.53679,324400006.0
2005-04-29 17:21:00,1.5368,1.53683,1.53651,1.53658,231199999.0
2005-04-29 17:22:00,1.53659,1.53675,1.53658,1.53672,246099999.0
2005-04-29 17:23:00,1.53652,1.53685,1.53636,1.53672,482199994.0
2005-04-29 17:24:00,1.5367,1.5367,1.5363,1.5363,351400000.0
2005-04-29 17:25:00,1.53639,1.53658,1.53639,1.5365,207900000.0
2005-04-29 17:26:00,1.53658,1.53673,1.53653,1.5366,147100001.0
2005-04-29 17:27:00,1.53658,1.53693,1.53657,1.53678,260200002.0
2005-04-29 17:28:00,1.53661,1.53688,1.53647,1.53666,285100001.0
2005-04-29 17:29:00,1.53666,1.5368,1.53661,1.53675,108400000.0
2005-04-29 17:30:00,1.53653,1.53674,1.5365,1.53674,240599995.0
2005-04-29 17:31:00,1.53658,1.5367,1.53653,1.53662,468700002.0
2005-04-29 17:32:00,1.53649,1.53674,1.53645,1.53667,454100000.0
2005-04-29 17:33:00,1.53663,1.53675,1.53661,1.53665,271400004.0
2005-04-29 17:34:00,1.53666,1.53669,1.53647,1.53668,194600002.0
2005-04-29 17:35:00,1.53677,1.53681,1.53662,1.53662,135900001.0
2005-04-29 17:36:00,1.53673,1.53685,1.53655,1.53674,338600000.0
2005-04-29 17:37:00,1.53684,1.53692,1.53666,1.53666,261600001.0
2005-04-29 17:38:00,1.53676,1.53682,1.53658,1.53662,313499998.0
2005-04-29 17:39:00,1.53676,1.53683,1.5366,1.53673,374700001.0
2005-04-29 17:40:00,1.5366,1.53674,1.53642,1.53666,199799999.0
2005-04-29 17:41:00,1.53671,1.53685,1.53664,1.53678,295099998.0
2005-04-29 17:42:00,1.53675,1.5369,1.5366,1.53674,240100002.0
2005-04-29 17:43:00,1.53685,1.53695,1.53659,1.53678,321900001.0
2005-04-29 17:44:00,1.53663,1.53695,1.53663,1.53695,361400005.0
2005-04-29 17:45:00,1.53688,1.53698,1.53678,1.53688,388099998.0
2005-04-29 17:46:00,1.53703,1.53717,1.53692,1.53701,265300000.0
2005-04-29 17:47:00,1.53703,1.53716,1.537,1.53713,216400001.0
2005-04-29 17:48:00,1.53702,1.53717,1.53671,1.53698,524099991.0
2005-04-29 17:49:00,1.53693,1.53707,1.53679,1.53702,348800000.0
2005-04-29 17:50:00,1.5369,1.5369,1.53667,1.5368,134500000.0
2005-04-29 17:51:00,1.53675,1.53685,1.53663,1.53685,344500000.0
2005-04-29 17:52:00,1.53677,1.53688,1.53663,1.53664,278400001.0
2005-04-29 17:53:00,1.53654,1.53676,1.53651,1.53665,265999998.0
2005-04-29 17:54:00,1.53654,1.5367,1.53648,1.53659,225699997.0
2005-04-29 17:55:00,1.53669,1.53675,1.53657,1.53658,275599997.0
2005-04-29 17:56:00,1.53657,1.53671,1.53649,1.53663,145400000.0
2005-04-29 17:57:00,1.53674,1.53689,1.53657,1.53689,218699998.0
2005-04-29 17:58:00,1.53667,1.53685,1.53649,1.53673,243800004.0
2005-04-29 17:59:00,1.53679,1.53683,1.53663,1.53672,159799999.0
2005-04-29 18:00:00,1.53694,1.53714,1.53688,1.53692,170099998.0
2005-04-29 18:01:00,1.5368,1.5371,1.5368,1.5371,1795299993.0
2005-04-29 18:02:00,1.537,1.5371,1.537,1.5371,1795299993.0
2005-04-29 18:03:00,1.537,1.5371,1.5368,1.537,1795299993.0
2005-04-29 18:04:00,1.5371,1.5371,1.537,1.537,1795299993.0
2005-04-29 18:05:00,1.5371,1.5373,1.537,1.5372,1795299993.0
2005-04-29 18:06:00,1.5371,1.5377,1.5371,1.5377,1795299993.0
2005-04-29 18:07:00,1.5375,1.5379,1.5375,1.5377,1795299993.0
2005-04-29 18:08:00,1.5377,1.5377,1.5372,1.5375,1795299993.0
2005-04-29 18:09:00,1.53711,1.53729,1.53698,1.53706,1795299993.0
2005-04-29 18:10:00,1.5372,1.5373,1.5372,1.5373,1573899996.0
2005-04-29 18:11:00,1.53717,1.53723,1.53697,1.53706,1573899996.0
2005-04-29 18:12:00,1.53707,1.53707,1.5367,1.5369,1817100005.0
2005-04-29 18:13:00,1.53716,1.53723,1.53691,1.53705,1446400014.0
2005-04-29 18:14:00,1.5372,1.5372,1.5372,1.5372,727300010.0
2005-04-29 18:15:00,1.53696,1.53696,1.53665,1.53686,727300010.0
2005-04-29 18:16:00,1.5368,1.537,1.5368,1.537,1965300008.0
2005-04-29 18:17:00,1.53685,1.53692,1.5366,1.5368,1965300008.0
2005-04-29 18:18:00,1.53669,1.53687,1.53649,1.53668,776199996.0
2005-04-29 18:19:00,1.53679,1.53687,1.53663,1.5368,2042700001.0
2005-04-29 18:20:00,1.53687,1.53693,1.5367,1.53672,1866600016.0
2005-04-29 18:21:00,1.53681,1.53694,1.53668,1.53679,717800000.0
2005-04-29 18:22:00,1.53679,1.5369,1.53669,1.53677,893600004.0
2005-04-29 18:23:00,1.537,1.537,1.537,1.537,1188000010.0
2005-04-29 18:26:00,1.5371,1.5371,1.5371,1.5371,1188000010.0
2005-04-29 18:27:00,1.53701,1.53728,1.53686,1.53705,1188000010.0
2005-04-29 18:28:00,1.5373,1.5373,1.5373,1.5373,1657800007.0
2005-04-29 18:29:00,1.53702,1.53726,1.5369,1.53691,1657800007.0
2005-04-29 18:30:00,1.53706,1.53722,1.53689,1.53689,889100003.0
2005-04-29 18:31:00,1.53718,1.53745,1.53689,1.53735,951200012.0
2005-04-29 18:32:00,1.53761,1.53761,1.53698,1.53698,1674900009.0
2005-04-29 18:33:00,1.5377,1.5379,1.5377,1.5377,1717100002.0
2005-04-29 18:34:00,1.5377,1.5379,1.5377,1.5377,1717100002.0
2005-04-29 18:35:00,1.53755,1.53775,1.53734,1.53763,1717100002.0
2005-04-29 18:36:00,1.53773,1.53773,1.53738,1.53755,1327700003.0
2005-04-29 18:37:00,1.53796,1.53821,1.53749,1.53777,1935799991.0
2005-04-29 18:38:00,1.53782,1.53797,1.53754,1.53767,1267900000.0
2005-04-29 18:39:00,1.53769,1.53792,1.53752,1.53783,1740600001.0
2005-04-29 18:40:00,1.5379,1.5379,1.5376,1.5376,1043800002.0
2005-04-29 18:41:00,1.53736,1.53772,1.5371,1.53754,1043800002.0
2005-04-29 18:42:00,1.53754,1.53759,1.53726,1.53732,1149699999.0
2005-04-29 18:43:00,1.53725,1.53742,1.53709,1.53717,356700001.0
2005-04-29 18:44:00,1.53698,1.53722,1.53683,1.53684,854199998.0
2005-04-29 18:45:00,1.53692,1.53711,1.53678,1.53709,668699999.0
2005-04-29 18:46:00,1.53712,1.53713,1.53685,1.53685,360599999.0
2005-04-29 18:47:00,1.53693,1.53717,1.53692,1.53705,417400002.0
2005-04-29 18:48:00,1.53693,1.53713,1.53682,1.53695,1027799994.0
2005-04-29 18:49:00,1.53691,1.53703,1.53674,1.53703,401500001.0
2005-04-29 18:50:00,1.53698,1.53709,1.53676,1.53692,480599999.0
2005-04-29 18:51:00,1.53702,1.53726,1.53688,1.53705,1320600002.0
2005-04-29 18:52:00,1.53709,1.53737,1.53707,1.53736,1271600011.0
2005-04-29 18:53:00,1.53727,1.53751,1.53717,1.53751,1188699999.0
2005-04-29 18:54:00,1.5375,1.53766,1.5373,1.53745,681000001.0
2005-04-29 18:55:00,1.53754,1.53754,1.53727,1.53727,1386900011.0
2005-04-29 18:56:00,1.53742,1.53763,1.53735,1.53763,1020500005.0
2005-04-29 18:57:00,1.53763,1.53801,1.53754,1.53801,924500001.0
2005-04-29 18:58:00,1.53796,1.53796,1.53745,1.53777,1108100000.0
2005-04-29 18:59:00,1.53784,1.53811,1.53782,1.53791,1749299994.0
2005-04-29 19:00:00,1.53778,1.53803,1.53778,1.53798,431699996.0
2005-04-29 19:01:00,1.53794,1.53799,1.53771,1.53788,247799997.0
2005-04-29 19:02:00,1.5375,1.53779,1.5373,1.53761,846700003.0
2005-04-29 19:03:00,1.53756,1.53778,1.53756,1.53778,465100001.0
2005-04-29 19:04:00,1.5377,1.5377,1.53754,1.53754,226200000.0
2005-04-29 19:05:00,1.53762,1.53776,1.53753,1.5377,622900001.0
2005-04-29 19:06:00,1.5376,1.53778,1.53751,1.5377,1959800011.0
2005-04-29 19:07:00,1.53751,1.53765,1.5374,1.53754,840600001.0
2005-04-29 19:08:00,1.5375,1.53758,1.53739,1.53742,1528100008.0
2005-04-29 19:09:00,1.53743,1.53766,1.53738,1.53748,1409300004.0
2005-04-29 19:10:00,1.53741,1.53772,1.53741,1.53761,931899995.0
2005-04-29 19:11:00,1.53748,1.53758,1.53734,1.53738,1139000001.0
2005-04-29 19:12:00,1.53747,1.53765,1.53733,1.5374,623900003.0
2005-04-29 19:13:00,1.53767,1.53783,1.53749,1.53783,519599998.0
2005-04-29 19:14:00,1.53776,1.53793,1.53767,1.53772,341700005.0
2005-04-29 19:15:00,1.53775,1.53781,1.53753,1.53768,1431900005.0
2005-04-29 19:16:00,1.53762,1.53782,1.53737,1.53782,620700003.0
2005-04-29 19:17:00,1.53788,1.53799,1.53753,1.53753,904600005.0
2005-04-29 19:18:00,1.53773,1.53805,1.53766,1.53805,670899999.0
2005-04-29 19:19:00,1.53799,1.53821,1.53766,1.53798,1135799997.0
2005-04-29 19:20:00,1.53812,1.53812,1.53766,1.5378,1055300007.0
2005-04-29 19:21:00,1.53805,1.53805,1.53787,1.53789,908900002.0
2005-04-29 19:22:00,1.53783,1.53797,1.53755,1.5376,213599998.0
2005-04-29 19:23:00,1.5375,1.53801,1.5375,1.53789,592200008.0
2005-04-29 19:24:00,1.53781,1.53806,1.53773,1.53805,660599999.0
2005-04-29 19:25:00,1.53773,1.53817,1.53726,1.53817,956600004.0
2005-04-29 19:26:00,1.53812,1.53828,1.53727,1.53821,1010700005.0
2005-04-29 19:27:00,1.53792,1.53853,1.53724,1.53851,1198400005.0
2005-04-29 19:28:00,1.53832,1.53866,1.53752,1.5383,404699998.0
2005-04-29 19:29:00,1.53863,1.53886,1.53847,1.53847,751100003.0
2005-04-29 19:30:00,1.53856,1.53878,1.53728,1.53878,2047000003.0
2005-04-29 19:31:00,1.53894,1.53897,1.53852,1.53852,1300600006.0
2005-04-29 19:32:00,1.53856,1.53867,1.53837,1.53839,763099998.0
2005-04-29 19:33:00,1.53837,1.53885,1.53777,1.53864,777800005.0
2005-04-29 19:34:00,1.53885,1.53915,1.53883,1.53893,1910000014.0
2005-04-29 19:35:00,1.53898,1.53905,1.53871,1.53897,933499997.0
2005-04-29 19:36:00,1.53869,1.53881,1.53847,1.5386,805299996.0
2005-04-29 19:37:00,1.53845,1.53857,1.53829,1.53853,478100008.0
2005-04-29 19:38:00,1.53839,1.53867,1.53831,1.53867,712700002.0
2005-04-29 19:39:00,1.53855,1.53878,1.53849,1.53867,1234100006.0
2005-04-29 19:40:00,1.53868,1.53873,1.53851,1.53856,540600002.0
2005-04-29 19:41:00,1.53851,1.5387,1.53849,1.53861,318700004.0
2005-04-29 19:42:00,1.53869,1.53876,1.53847,1.53869,757599996.0
2005-04-29 19:43:00,1.53865,1.53873,1.53855,1.53855,445900003.0
2005-04-29 19:44:00,1.53859,1.53868,1.53833,1.53848,1076800004.0
2005-04-29 19:45:00,1.53787,1.53827,1.53746,1.53827,301199997.0
2005-04-29 19:46:00,1.53827,1.53846,1.53716,1.53719,653500004.0
2005-04-29 19:47:00,1.53832,1.53837,1.53802,1.53825,425500000.0
2005-04-29 19:48:00,1.53824,1.53843,1.53818,1.53843,416200000.0
2005-04-29 19:49:00,1.5384,1.5384,1.53808,1.53833,1422400003.0
2005-04-29 19:50:00,1.53829,1.5384,1.53819,1.53832,289099999.0
2005-04-29 19:51:00,1.53831,1.53833,1.53818,1.53822,508500007.0
2005-04-29 19:52:00,1.53816,1.53832,1.53806,1.53832,371700004.0
2005-04-29 19:53:00,1.53823,1.53832,1.53798,1.53824,559100005.0
2005-04-29 19:54:00,1.53837,1.53839,1.53821,1.53821,350600000.0
2005-04-29 19:55:00,1.5382,1.53833,1.53809,1.53819,458800003.0
2005-04-29 19:56:00,1.53811,1.53824,1.53797,1.5382,1251500009.0
2005-04-29 19:57:00,1.5382,1.5384,1.53802,1.53817,1624500008.0
2005-04-29 19:58:00,1.53831,1.53833,1.53808,1.53814,1455500010.0
2005-04-29 19:59:00,1.53814,1.53834,1.53803,1.53833,1065399999.0
2005-04-29 20:00:00,1.53837,1.53845,1.53824,1.53837,828999994.0
2005-04-29 20:01:00,1.53819,1.53832,1.53795,1.53804,661000006.0
2005-04-29 20:02:00,1.53822,1.5383,1.53806,1.53817,420300002.0
2005-04-29 20:03:00,1.53798,1.53838,1.53798,1.53838,223399997.0
2005-04-29 20:04:00,1.5384,1.5384,1.53819,1.53819,253900001.0
2005-04-29 20:05:00,1.53813,1.53825,1.53796,1.53804,493300000.0
2005-04-29 20:06:00,1.53807,1.53822,1.53805,1.53815,443600004.0
2005-04-29 20:07:00,1.53808,1.53828,1.53805,1.53814,253799998.0
2005-04-29 20:08:00,1.53816,1.53831,1.53813,1.53818,1777000001.0
2005-04-29 20:09:00,1.5382,1.53835,1.53817,1.5383,346199999.0
2005-04-29 20:10:00,1.5383,1.5383,1.53816,1.53816,299200000.0
2005-04-29 20:11:00,1.53825,1.53825,1.53791,1.53795,868400005.0
2005-04-29 20:12:00,1.5378,1.53807,1.5378,1.538,497000003.0
2005-04-29 20:13:00,1.53792,1.53809,1.53782,1.53794,1609200007.0
2005-04-29 20:14:00,1.53783,1.53801,1.53727,1.53772,434100003.0
2005-04-29 20:15:00,1.5379,1.53797,1.5378,1.53789,1405799999.0
2005-04-29 20:16:00,1.53793,1.53811,1.53784,1.53808,1933000005.0
2005-04-29 20:17:00,1.53807,1.53814,1.53794,1.5381,372500002.0
2005-04-29 20:18:00,1.53804,1.53811,1.53786,1.53799,364899999.0
2005-04-29 20:19:00,1.5379,1.5379,1.5379,1.5379,635900007.0
2005-04-29 20:21:00,1.53784,1.53813,1.53784,1.53813,635900007.0
2005-04-29 20:22:00,1.538,1.53821,1.53787,1.53814,570100003.0
2005-04-29 20:23:00,1.53795,1.53819,1.53777,1.53796,1226400004.0
2005-04-29 20:24:00,1.53807,1.53815,1.5379,1.5381,471099999.0
2005-04-29 20:25:00,1.53812,1.53838,1.53804,1.53825,963099996.0
2005-04-29 20:26:00,1.53831,1.53858,1.53809,1.53858,173500002.0
2005-04-29 20:27:00,1.53837,1.53906,1.53816,1.53862,533899998.0
2005-04-29 20:28:00,1.5391,1.5391,1.5389,1.5391,1838099997.0
2005-04-29 20:29:00,1.53889,1.53924,1.5381,1.53918,1838099997.0
2005-04-29 20:30:00,1.5391,1.5393,1.5391,1.5393,2007700006.0
2005-04-29 20:31:00,1.53917,1.5392,1.53889,1.53889,2007700006.0
2005-04-29 20:32:00,1.5394,1.5394,1.5391,1.5393,512000007.0
2005-04-29 20:33:00,1.5391,1.53927,1.53889,1.53889,512000007.0
2005-04-29 20:34:00,1.53868,1.53894,1.53868,1.53893,408200000.0
2005-04-29 20:35:00,1.53882,1.53901,1.5388,1.53892,503899995.0
2005-04-29 20:36:00,1.53864,1.53896,1.53859,1.53895,566500003.0
2005-04-29 20:37:00,1.5389,1.53908,1.5388,1.5388,1040799997.0
2005-04-29 20:38:00,1.53903,1.5391,1.53874,1.53887,1788800012.0
2005-04-29 20:39:00,1.53879,1.53906,1.53866,1.53883,1108800002.0
2005-04-29 20:40:00,1.5391,1.53915,1.53892,1.53892,1395300002.0
2005-04-29 20:41:00,1.5391,1.5391,1.53863,1.53885,427099997.0
2005-04-29 20:42:00,1.53879,1.53905,1.53876,1.53905,240300000.0
2005-04-29 20:43:00,1.53902,1.53924,1.53892,1.53892,717300001.0
2005-04-29 20:44:00,1.539,1.53903,1.53874,1.5388,1490399995.0
2005-04-29 20:45:00,1.53886,1.53904,1.53877,1.53901,1009899998.0
2005-04-29 20:46:00,1.53906,1.53917,1.53879,1.53917,232799998.0
2005-04-29 20:47:00,1.53906,1.53913,1.5388,1.53896,774500004.0
2005-04-29 20:48:00,1.53903,1.53916,1.53886,1.53896,1356900006.0
2005-04-29 20:49:00,1.53914,1.53931,1.53894,1.53924,781600008.0
2005-04-29 20:50:00,1.53923,1.5395,1.53908,1.5395,1865300009.0
2005-04-29 20:51:00,1.53932,1.53932,1.53891,1.53911,325600003.0
2005-04-29 20:52:00,1.53927,1.53938,1.53911,1.53914,1492200003.0
2005-04-29 20:53:00,1.53932,1.54003,1.53916,1.53916,1372300001.0
2005-04-29 20:54:00,1.53947,1.53962,1.5391,1.5394,709500001.0
2005-04-29 20:55:00,1.53923,1.53936,1.53909,1.53929,671000004.0
2005-04-29 20:56:00,1.5393,1.5393,1.5387,1.5389,1674600006.0
2005-04-29 20:57:00,1.5387,1.5389,1.5387,1.5387,1674600006.0
2005-04-29 20:58:00,1.5387,1.5387,1.5387,1.5387,1674600006.0
2005-04-29 20:59:00,1.5387,1.5387,1.5383,1.5385,1674600006.0
2005-04-29 21:00:00,1.5383,1.5385,1.5383,1.5385,1674600006.0
2005-04-29 21:01:00,1.5383,1.5385,1.5383,1.5385,1674600006.0
2005-04-29 21:02:00,1.53837,1.53838,1.53813,1.53821,1674600006.0
2005-04-29 21:03:00,1.53838,1.53843,1.53818,1.53822,1129000004.0
2005-04-29 21:04:00,1.53854,1.53863,1.53836,1.53845,360999998.0
2005-04-29 21:05:00,1.53848,1.53878,1.53848,1.53878,935600002.0
2005-04-29 21:06:00,1.53863,1.53905,1.53844,1.53881,485600000.0
2005-04-29 21:07:00,1.5388,1.5389,1.53876,1.5389,394600001.0
2005-04-29 21:08:00,1.53898,1.53915,1.5389,1.53904,450599997.0
2005-04-29 21:09:00,1.53877,1.53891,1.53849,1.53885,510800003.0
2005-04-29 21:10:00,1.53877,1.53899,1.53859,1.53877,784299999.0
2005-04-29 21:11:00,1.53872,1.53878,1.53844,1.53859,699100002.0
2005-04-29 21:12:00,1.5386,1.53867,1.53847,1.53862,282700005.0
2005-04-29 21:13:00,1.53857,1.53869,1.53835,1.53869,869100000.0
2005-04-29 21:14:00,1.53865,1.53883,1.53857,1.53883,750900001.0
2005-04-29 21:15:00,1.53885,1.53887,1.53865,1.53868,783800001.0
2005-04-29 21:16:00,1.53865,1.53885,1.53843,1.53873,450699996.0
2005-04-29 21:17:00,1.53874,1.53874,1.53843,1.53851,1510000012.0
2005-04-29 21:18:00,1.53865,1.53875,1.53852,1.5387,626600003.0
2005-04-29 21:19:00,1.5386,1.53861,1.53839,1.53841,633899994.0
2005-04-29 21:20:00,1.5389,1.5389,1.5387,1.5387,1832400013.0
2005-04-29 21:21:00,1.5389,1.5389,1.5387,1.5387,1832400013.0
2005-04-29 21:22:00,1.53867,1.53877,1.53854,1.53875,1832400013.0
2005-04-29 21:23:00,1.53869,1.53893,1.53858,1.53883,1139000004.0
2005-04-29 21:24:00,1.53876,1.53903,1.53867,1.53875,471000000.0
2005-04-29 21:25:00,1.5385,1.53881,1.5384,1.53881,1272300001.0
2005-04-29 21:26:00,1.53872,1.53888,1.53871,1.53882,622100003.0
2005-04-29 21:27:00,1.53885,1.53885,1.53871,1.53879,543699994.0
2005-04-29 21:28:00,1.53877,1.53877,1.53846,1.53848,710100006.0
2005-04-29 21:29:00,1.5384,1.53853,1.5383,1.53842,487500003.0
2005-04-29 21:30:00,1.53825,1.53846,1.53825,1.53846,480299999.0
2005-04-29 21:31:00,1.53826,1.53844,1.53818,1.53842,638700007.0
2005-04-29 21:32:00,1.5384,1.53857,1.5383,1.53845,1806500003.0
2005-04-29 21:33:00,1.53855,1.53862,1.53844,1.53854,309999999.0
2005-04-29 21:34:00,1.53849,1.5386,1.53843,1.53851,1190200006.0
2005-04-29 21:35:00,1.53851,1.53861,1.53838,1.53843,798599994.0
2005-04-29 21:36:00,1.53862,1.53869,1.53843,1.53859,233599999.0
2005-04-29 21:37:00,1.53849,1.53863,1.53844,1.53857,421499995.0
2005-04-29 21:38:00,1.53842,1.53855,1.53833,1.53847,402899999.0
2005-04-29 21:39:00,1.53848,1.53851,1.53827,1.53847,273200000.0
2005-04-29 21:40:00,1.53841,1.5386,1.53833,1.53847,458200003.0
2005-04-29 21:41:00,1.53851,1.53851,1.53821,1.53835,768100005.0
2005-04-29 21:42:00,1.5384,1.53854,1.53835,1.53837,565500000.0
2005-04-29 21:43:00,1.53846,1.53859,1.5383,1.53852,1337899989.0
2005-04-29 21:44:00,1.53851,1.53851,1.53823,1.53825,1612800012.0
2005-04-29 21:45:00,1.53825,1.53845,1.53825,1.5384,658000005.0
2005-04-29 21:46:00,1.53834,1.53839,1.5381,1.5381,1400999991.0
2005-04-29 21:47:00,1.53803,1.53831,1.53802,1.53812,1163799994.0
2005-04-29 21:48:00,1.5381,1.53813,1.53792,1.53806,360700003.0
2005-04-29 21:49:00,1.53818,1.53837,1.53813,1.53826,935699993.0
2005-04-29 21:50:00,1.53813,1.53825,1.53804,1.53819,279399998.0
2005-04-29 21:51:00,1.53796,1.53808,1.53784,1.53799,439399997.0
2005-04-29 21:52:00,1.53806,1.53826,1.53781,1.53795,1822799996.0
2005-04-29 21:53:00,1.53792,1.5381,1.53792,1.53809,556700005.0
2005-04-29 21:54:00,1.53802,1.5381,1.5379,1.53798,164000000.0
2005-04-29 21:55:00,1.53788,1.53799,1.5378,1.53799,469100003.0
2005-04-29 21:56:00,1.53799,1.53805,1.53786,1.5379,499099999.0
2005-04-29 21:57:00,1.53811,1.53821,1.53785,1.53791,451199999.0
2005-04-29 21:58:00,1.53807,1.53813,1.53794,1.53806,619999999.0
2005-04-29 21:59:00,1.53803,1.53808,1.53776,1.53784,1075600005.0
2005-04-29 22:00:00,1.5378,1.53788,1.53768,1.53776,715699998.0
2005-04-29 22:01:00,1.53783,1.53793,1.53783,1.53785,321099997.0
2005-04-29 22:02:00,1.53788,1.53804,1.53771,1.53771,1383900002.0
2005-04-29 22:03:00,1.53798,1.538,1.53779,1.53794,383399997.0
2005-04-29 22:04:00,1.53795,1.53797,1.5377,1.53788,597399994.0
2005-04-29 22:05:00,1.53799,1.5381,1.53784,1.53787,443000005.0
2005-04-29 22:06:00,1.5379,1.53809,1.53785,1.53801,469999998.0
2005-04-29 22:07:00,1.53802,1.53803,1.53788,1.53788,47200000.0
2005-04-29 22:08:00,1.53789,1.53812,1.53784,1.53806,557500000.0
2005-04-29 22:09:00,1.5381,1.5381,1.53791,1.538,409000001.0
2005-04-29 22:10:00,1.53815,1.53815,1.53779,1.53779,355700002.0
2005-04-29 22:11:00,1.53786,1.53805,1.5378,1.53805,352500011.0
2005-04-29 22:12:00,1.53812,1.53812,1.53796,1.53798,758100005.0
2005-04-29 22:13:00,1.53804,1.53804,1.53766,1.53766,343000002.0
2005-04-29 22:14:00,1.53777,1.53808,1.53777,1.53807,265299999.0
2005-04-29 22:15:00,1.5379,1.53817,1.53784,1.53808,718100003.0
2005-04-29 22:16:00,1.53803,1.53803,1.53783,1.53783,204700001.0
2005-04-29 22:17:00,1.538,1.53807,1.538,1.53807,113400001.0
2005-04-29 22:18:00,1.53781,1.538,1.5378,1.53795,182300002.0
2005-04-29 22:19:00,1.53779,1.538,1.53773,1.538,221000001.0
2005-04-29 22:20:00,1.53809,1.53809,1.53783,1.53799,222900001.0
2005-04-29 22:21:00,1.53792,1.53796,1.53777,1.53777,241400000.0
2005-04-29 22:22:00,1.53799,1.53819,1.53787,1.53802,887500001.0
2005-04-29 22:23:00,1.53803,1.53815,1.53796,1.53808,325200004.0
2005-04-29 22:24:00,1.5379,1.5381,1.53786,1.53803,155899999.0
2005-04-29 22:25:00,1.53795,1.53811,1.53782,1.538,592900002.0
2005-04-29 22:26:00,1.53801,1.53815,1.53781,1.53812,748299998.0
2005-04-29 22:27:00,1.53815,1.5382,1.53779,1.53779,277300001.0
2005-04-29 22:28:00,1.53773,1.53821,1.53773,1.53813,661900004.0
2005-04-29 22:29:00,1.53815,1.5382,1.53796,1.53808,617800001.0
2005-04-29 22:30:00,1.53793,1.53817,1.53778,1.53795,953100003.0
2005-04-29 22:31:00,1.53795,1.53815,1.53784,1.53815,264299998.0
2005-04-29 22:32:00,1.5381,1.5381,1.53789,1.5379,274000003.0
2005-04-29 22:33:00,1.53792,1.53828,1.53786,1.53817,146600002.0
2005-04-29 22:34:00,1.53812,1.53822,1.53804,1.53818,470900007.0
2005-04-29 22:35:00,1.53812,1.53827,1.53785,1.538,270500001.0
2005-04-29 22:36:00,1.5381,1.53815,1.5379,1.5381,709900005.0
2005-04-29 22:37:00,1.53816,1.53823,1.53796,1.53798,338399999.0
2005-04-29 22:38:00,1.53788,1.53815,1.5377,1.53773,614300011.0
2005-04-29 22:39:00,1.5377,1.53793,1.53745,1.5379,695099998.0
2005-04-29 22:40:00,1.53771,1.538,1.53755,1.53765,887499998.0
2005-04-29 22:41:00,1.53772,1.53831,1.53772,1.53816,582100002.0
2005-04-29 22:42:00,1.53797,1.53834,1.53784,1.53811,734699997.0
2005-04-29 22:43:00,1.53806,1.5383,1.53765,1.53806,1109099995.0
2005-04-29 22:44:00,1.53798,1.5382,1.53768,1.53783,403200002.0
2005-04-29 22:45:00,1.53806,1.53823,1.53782,1.53823,270599999.0
2005-04-29 22:46:00,1.53803,1.53815,1.53781,1.53809,431399997.0
2005-04-29 22:47:00,1.5381,1.53825,1.53795,1.53805,408200002.0
2005-04-29 22:48:00,1.53801,1.53821,1.53782,1.53787,474600000.0
2005-04-29 22:49:00,1.53801,1.53826,1.53788,1.5379,897900010.0
2005-04-29 22:50:00,1.53801,1.53803,1.53767,1.53767,367899995.0
2005-04-29 22:51:00,1.53791,1.53812,1.53761,1.53792,661000005.0
2005-04-29 22:52:00,1.53803,1.53812,1.53766,1.53787,390500000.0
2005-04-29 22:53:00,1.53831,1.53841,1.53814,1.53841,238100005.0
2005-04-29 22:54:00,1.53809,1.53841,1.53809,1.53829,503200005.0
2005-04-29 22:55:00,1.53833,1.53833,1.5381,1.5381,445800004.0
2005-04-29 22:56:00,1.53818,1.53836,1.53801,1.53812,299400003.0
2005-04-29 22:57:00,1.53807,1.5382,1.53793,1.53797,417299999.0
2005-04-29 22:58:00,1.53801,1.53811,1.53788,1.53795,90900000.0
2005-04-29 22:59:00,1.53751,1.53815,1.53751,1.53784,472699996.0
2005-05-01 23:00:00,1.53808,1.53838,1.53772,1.53802,247200000.0
2005-05-01 23:01:00,1.53836,1.53843,1.53813,1.53821,520500001.0
2005-05-01 23:02:00,1.53798,1.53814,1.53786,1.53808,232900000.0
2005-05-01 23:03:00,1.53815,1.5383,1.53812,1.53821,434600002.0
2005-05-01 23:04:00,1.5381,1.53834,1.53792,1.53834,332700003.0
2005-05-01 23:05:00,1.53805,1.53839,1.53805,1.53829,405200002.0
2005-05-01 23:06:00,1.53825,1.53861,1.53814,1.53846,537100006.0
2005-05-01 23:07:00,1.53836,1.53854,1.53808,1.53808,293100007.0
2005-05-01 23:08:00,1.53823,1.53827,1.53804,1.53819,196099999.0
2005-05-01 23:09:00,1.53824,1.53856,1.5381,1.53856,311600001.0
2005-05-01 23:10:00,1.53861,1.53869,1.53845,1.53868,302600001.0
2005-05-01 23:11:00,1.53857,1.53857,1.53826,1.53853,248900004.0
2005-05-01 23:12:00,1.5382,1.53859,1.53817,1.53858,264600004.0
2005-05-01 23:13:00,1.53843,1.53856,1.53839,1.53847,139000000.0
2005-05-01 23:14:00,1.53857,1.5387,1.53841,1.53846,403900000.0
2005-05-01 23:15:00,1.53842,1.53856,1.5383,1.53838,291499999.0
2005-05-01 23:16:00,1.5383,1.53832,1.53812,1.53823,274600000.0
2005-05-01 23:17:00,1.53803,1.53826,1.53796,1.53813,488699997.0
2005-05-01 23:18:00,1.53805,1.53853,1.53805,1.53832,402900001.0
2005-05-01 23:19:00,1.53832,1.5384,1.53811,1.53811,262999999.0
2005-05-01 23:20:00,1.53836,1.53869,1.53836,1.53862,238099997.0
2005-05-01 23:21:00,1.53835,1.53861,1.53825,1.5385,291399998.0
2005-05-01 23:22:00,1.53847,1.53867,1.53836,1.53856,182100001.0
2005-05-01 23:23:00,1.53829,1.53856,1.53828,1.53851,404300004.0
2005-05-01 23:24:00,1.53847,1.53863,1.53846,1.53856,202299996.0
2005-05-01 23:25:00,1.53853,1.53865,1.5383,1.53846,194399999.0
2005-05-01 23:26:00,1.53849,1.53864,1.53837,1.53856,404000001.0
2005-05-01 23:27:00,1.53842,1.53852,1.53829,1.53848,257299997.0
2005-05-01 23:28:00,1.53856,1.53873,1.53844,1.53861,411199997.0
2005-05-01 23:29:00,1.53858,1.53867,1.53821,1.5383,456700004.0
2005-05-01 23:30:00,1.53823,1.53825,1.53801,1.53801,370800006.0
2005-05-01 23:31:00,1.5379,1.53805,1.53786,1.53805,346800004.0
2005-05-01 23:32:00,1.53784,1.5381,1.53773,1.53795,393800001.0
2005-05-01 23:33:00,1.53804,1.53809,1.53789,1.53796,283900007.0
2005-05-01 23:34:00,1.53811,1.53816,1.53791,1.53791,268900003.0
2005-05-01 23:35:00,1.53796,1.53807,1.53788,1.53806,272300000.0
2005-05-01 23:36:00,1.53795,1.5382,1.53795,1.53804,325100002.0
2005-05-01 23:37:00,1.53792,1.53801,1.53778,1.53799,242500001.0
2005-05-01 23:38:00,1.53811,1.53811,1.53784,1.53796,224600001.0
2005-05-01 23:39:00,1.53794,1.53808,1.53794,1.53798,158000001.0
2005-05-01 23:40:00,1.53785,1.53799,1.53753,1.53785,243800001.0
2005-05-01 23:41:00,1.53798,1.53817,1.53796,1.53804,388500002.0
2005-05-01 23:42:00,1.5381,1.53812,1.5379,1.53802,343499999.0
2005-05-01 23:43:00,1.53807,1.53815,1.53784,1.538,242499999.0
2005-05-01 23:44:00,1.53791,1.53819,1.5379,1.53815,528100004.0
2005-05-01 23:45:00,1.5379,1.5381,1.53788,1.53798,359900000.0
2005-05-01 23:46:00,1.53798,1.53806,1.53781,1.53786,310100004.0
2005-05-01 23:47:00,1.53807,1.53807,1.53793,1.53801,405899999.0
2005-05-01 23:48:00,1.53796,1.53816,1.53788,1.5381,343700002.0
2005-05-01 23:49:00,1.53801,1.53809,1.53781,1.53786,305999999.0
2005-05-01 23:50:00,1.53816,1.53847,1.53791,1.53832,351700001.0
2005-05-01 23:51:00,1.53853,1.53858,1.53805,1.53816,348300001.0
2005-05-01 23:52:00,1.53809,1.53858,1.5379,1.53841,385200004.0
2005-05-01 23:53:00,1.53863,1.53863,1.53812,1.5382,207800001.0
2005-05-01 23:54:00,1.53829,1.53859,1.53814,1.5385,287500000.0
2005-05-01 23:55:00,1.53853,1.53859,1.53804,1.53806,309899997.0
2005-05-01 23:56:00,1.53807,1.53821,1.53796,1.53796,278499997.0
2005-05-01 23:57:00,1.5382,1.5384,1.53805,1.53822,560499997.0
2005-05-01 23:58:00,1.53802,1.5383,1.538,1.53826,274899999.0
2005-05-01 23:59:00,1.53818,1.53843,1.53806,1.53828,205800000.0
2005-05-02 00:00:00,1.5384,1.53858,1.53827,1.53829,291799998.0
2005-05-02 00:01:00,1.53801,1.53809,1.53788,1.53792,106900002.0
2005-05-02 00:02:00,1.53853,1.53859,1.53826,1.53837,278300003.0
2005-05-02 00:03:00,1.53795,1.53815,1.53795,1.53808,239000002.0
2005-05-02 00:04:00,1.53825,1.53833,1.53799,1.53809,499000002.0
2005-05-02 00:05:00,1.53808,1.53815,1.53795,1.53815,378399999.0
2005-05-02 00:06:00,1.53792,1.53813,1.53787,1.538,191000000.0
2005-05-02 00:07:00,1.53815,1.53815,1.53791,1.53805,311400006.0
2005-05-02 00:08:00,1.53816,1.53838,1.53812,1.5383,349900001.0
2005-05-02 00:09:00,1.53816,1.53822,1.538,1.5381,363400003.0
2005-05-02 00:10:00,1.5381,1.53822,1.53801,1.53815,106299999.0
2005-05-02 00:11:00,1.53816,1.53826,1.53806,1.53814,240099999.0
2005-05-02 00:12:00,1.5382,1.53866,1.53808,1.53847,241400003.0
2005-05-02 00:13:00,1.53815,1.53815,1.53796,1.53802,122300000.0
2005-05-02 00:14:00,1.53795,1.5381,1.53795,1.5381,73600000.0
2005-05-02 00:15:00,1.53855,1.53902,1.53849,1.53883,247399998.0
2005-05-02 00:16:00,1.53796,1.53805,1.53789,1.53799,247800000.0
2005-05-02 00:17:00,1.5379,1.53816,1.53776,1.53793,548299998.0
2005-05-02 00:18:00,1.53784,1.53808,1.53784,1.53808,411500000.0
2005-05-02 00:19:00,1.53783,1.53802,1.53783,1.53798,242600002.0
2005-05-02 00:20:00,1.53795,1.53798,1.53768,1.5379,578199998.0
2005-05-02 00:21:00,1.53782,1.53795,1.5377,1.53779,384799999.0
2005-05-02 00:22:00,1.53798,1.53837,1.53798,1.53821,320000000.0
2005-05-02 00:23:00,1.5383,1.5383,1.53802,1.53813,284499999.0
2005-05-02 00:24:00,1.53829,1.53848,1.53817,1.53848,250000000.0
2005-05-02 00:25:00,1.5385,1.53855,1.53831,1.53845,352400002.0
2005-05-02 00:26:00,1.53869,1.53881,1.53833,1.53836,320400001.0
2005-05-02 00:27:00,1.53834,1.5385,1.53832,1.53839,327400002.0
2005-05-02 00:28:00,1.53843,1.53851,1.5383,1.53836,276600002.0
2005-05-02 00:29:00,1.53825,1.53855,1.53825,1.53835,365999997.0
2005-05-02 00:30:00,1.53838,1.53845,1.53821,1.5384,421900007.0
2005-05-02 00:31:00,1.5384,1.53848,1.53832,1.53837,209100001.0
2005-05-02 00:32:00,1.53837,1.53845,1.53821,1.53833,245799999.0
2005-05-02 00:33:00,1.53828,1.53845,1.53828,1.5383,111400000.0
2005-05-02 00:34:00,1.53808,1.53845,1.53808,1.53845,318700004.0
2005-05-02 00:35:00,1.5384,1.5384,1.5383,1.53835,86200001.0
2005-05-02 00:36:00,1.53837,1.53851,1.53833,1.53847,244200000.0
2005-05-02 00:37:00,1.53842,1.53849,1.5383,1.53833,126900000.0
2005-05-02 00:38:00,1.53857,1.53857,1.53828,1.53831,258700005.0
2005-05-02 00:39:00,1.53847,1.53864,1.53842,1.53859,235300004.0
2005-05-02 00:40:00,1.5388,1.53886,1.53851,1.53857,240599999.0
2005-05-02 00:41:00,1.5385,1.53863,1.53849,1.5385,157099999.0
2005-05-02 00:42:00,1.53875,1.53879,1.53846,1.53846,289099998.0
2005-05-02 00:43:00,1.5384,1.53855,1.5383,1.53835,295700000.0
2005-05-02 00:44:00,1.53837,1.53852,1.53828,1.53848,389399999.0
2005-05-02 00:45:00,1.5385,1.53873,1.53841,1.53856,336900004.0
2005-05-02 00:46:00,1.53845,1.53855,1.53833,1.53839,283100000.0
2005-05-02 00:47:00,1.53855,1.53865,1.5384,1.53852,256200003.0
2005-05-02 00:48:00,1.53848,1.53857,1.53837,1.53839,449600000.0
2005-05-02 00:49:00,1.5386,1.5387,1.53841,1.53843,393700006.0
2005-05-02 00:50:00,1.53839,1.53845,1.53818,1.53845,529500008.0
2005-05-02 00:51:00,1.5383,1.53845,1.53811,1.53836,295700000.0
2005-05-02 00:52:00,1.53841,1.53853,1.53816,1.53848,185800001.0
2005-05-02 00:53:00,1.53837,1.53848,1.53822,1.53829,241000001.0
2005-05-02 00:54:00,1.53838,1.53845,1.53825,1.5384,310700004.0
2005-05-02 00:55:00,1.53862,1.53871,1.53836,1.53848,373800001.0
2005-05-02 00:56:00,1.53842,1.53848,1.53826,1.53848,314299996.0
2005-05-02 00:57:00,1.53827,1.53859,1.53827,1.53848,539600000.0
2005-05-02 00:58:00,1.53848,1.53854,1.53821,1.53846,301800001.0
2005-05-02 00:59:00,1.53824,1.53849,1.53816,1.53835,210600003.0
2005-05-02 01:00:00,1.53838,1.5385,1.53829,1.53839,275699999.0
2005-05-02 01:01:00,1.53841,1.53855,1.53837,1.53842,469900002.0
2005-05-02 01:02:00,1.5385,1.53855,1.53842,1.5385,223900002.0
2005-05-02 01:03:00,1.5383,1.53851,1.53823,1.53848,185100000.0
2005-05-02 01:04:00,1.53845,1.53845,1.53815,1.53826,540600000.0
2005-05-02 01:05:00,1.53823,1.53841,1.53823,1.53835,303299998.0
2005-05-02 01:06:00,1.5385,1.53859,1.53831,1.53844,449600002.0
2005-05-02 01:07:00,1.5387,1.53876,1.5384,1.5386,395600000.0
2005-05-02 01:08:00,1.53864,1.53873,1.53853,1.53865,239500001.0
2005-05-02 01:09:00,1.53833,1.53864,1.53829,1.53854,336700000.0
2005-05-02 01:10:00,1.5387,1.53875,1.53861,1.53865,418699993.0
2005-05-02 01:11:00,1.53863,1.53871,1.53852,1.53854,158900002.0
2005-05-02 01:12:00,1.53864,1.53866,1.53841,1.53846,445200006.0
2005-05-02 01:13:00,1.53861,1.53873,1.53843,1.5387,317299997.0
2005-05-02 01:14:00,1.53865,1.53897,1.53858,1.53875,415100003.0
2005-05-02 01:15:00,1.53871,1.53879,1.53857,1.53879,467900009.0
2005-05-02 01:16:00,1.53852,1.53872,1.53852,1.53861,126200002.0
2005-05-02 01:17:00,1.53861,1.53878,1.53819,1.53848,532899996.0
2005-05-02 01:18:00,1.53835,1.53858,1.53794,1.538,253800005.0
2005-05-02 01:19:00,1.53793,1.53846,1.53787,1.53846,288900003.0
2005-05-02 01:20:00,1.53855,1.5386,1.53821,1.53848,209300003.0
2005-05-02 01:21:00,1.53884,1.53884,1.53847,1.53847,327700001.0
2005-05-02 01:22:00,1.5387,1.53871,1.53834,1.53858,271900000.0
2005-05-02 01:23:00,1.53863,1.53873,1.53855,1.53867,309100003.0
2005-05-02 01:24:00,1.53875,1.53893,1.53855,1.53893,349100000.0
2005-05-02 01:25:00,1.53897,1.53901,1.53878,1.53901,174100001.0
2005-05-02 01:26:00,1.53907,1.53907,1.53881,1.53895,268499998.0
2005-05-02 01:27:00,1.53892,1.53898,1.53867,1.53885,486000003.0
2005-05-02 01:28:00,1.53888,1.53908,1.53888,1.53898,245399999.0
2005-05-02 01:29:00,1.53854,1.53872,1.53819,1.53853,259799998.0
2005-05-02 01:30:00,1.53866,1.53883,1.53847,1.53883,377400003.0
2005-05-02 01:31:00,1.53879,1.53887,1.53869,1.53872,278200002.0
2005-05-02 01:32:00,1.53873,1.53885,1.53862,1.53877,634300013.0
2005-05-02 01:33:00,1.53862,1.5388,1.53862,1.53865,107700000.0
2005-05-02 01:34:00,1.53849,1.53885,1.53849,1.53868,549900000.0
2005-05-02 01:35:00,1.5387,1.53875,1.5386,1.53875,209200000.0
2005-05-02 01:36:00,1.53857,1.53875,1.53852,1.53861,178900004.0
2005-05-02 01:37:00,1.5388,1.53885,1.53865,1.5387,252700002.0
2005-05-02 01:38:00,1.53879,1.53893,1.53861,1.53887,590400003.0
2005-05-02 01:39:00,1.5388,1.53885,1.53862,1.53862,386099998.0
2005-05-02 01:40:00,1.53867,1.53888,1.53861,1.53881,475400007.0
2005-05-02 01:41:00,1.53877,1.53883,1.53865,1.53868,327900007.0
2005-05-02 01:42:00,1.53871,1.53891,1.53866,1.53876,479699997.0
2005-05-02 01:43:00,1.53872,1.5389,1.53868,1.5389,158299999.0
2005-05-02 01:44:00,1.53885,1.53892,1.53872,1.53877,153000000.0
2005-05-02 01:45:00,1.53883,1.53892,1.5388,1.53887,193300004.0
2005-05-02 01:46:00,1.53863,1.53895,1.53863,1.53895,391200003.0
2005-05-02 01:47:00,1.53889,1.53895,1.5388,1.5389,266700002.0
2005-05-02 01:48:00,1.53894,1.53911,1.53853,1.53871,353000002.0
2005-05-02 01:49:00,1.53873,1.53889,1.53865,1.53889,258899999.0
2005-05-02 01:50:00,1.53892,1.53892,1.53869,1.53869,221900005.0
2005-05-02 01:51:00,1.53871,1.53885,1.53871,1.53874,68200001.0
2005-05-02 01:52:00,1.53853,1.53876,1.53844,1.53856,242000002.0
2005-05-02 01:53:00,1.53876,1.53887,1.53869,1.53869,231600001.0
2005-05-02 01:54:00,1.53887,1.53887,1.53856,1.53885,284299997.0
2005-05-02 01:55:00,1.53872,1.53882,1.53858,1.53869,469899999.0
2005-05-02 01:56:00,1.53867,1.53889,1.53839,1.53844,256400000.0
2005-05-02 01:57:00,1.53885,1.53885,1.53872,1.53885,293100000.0
2005-05-02 01:58:00,1.53864,1.53888,1.53858,1.53869,331300002.0
2005-05-02 01:59:00,1.53872,1.53885,1.53861,1.53878,378799998.0
2005-05-02 02:00:00,1.53891,1.53911,1.53888,1.53911,183300004.0
2005-05-02 02:01:00,1.53893,1.53912,1.53886,1.53895,302200003.0
2005-05-02 02:02:00,1.53888,1.53913,1.53881,1.53902,273200001.0
2005-05-02 02:03:00,1.53875,1.53899,1.53874,1.53897,346100003.0
2005-05-02 02:04:00,1.53897,1.53908,1.53872,1.53897,353199996.0
2005-05-02 02:05:00,1.5388,1.53896,1.53867,1.53887,130599996.0
2005-05-02 02:06:00,1.53895,1.53912,1.53895,1.53907,310000002.0
2005-05-02 02:07:00,1.53878,1.53898,1.53872,1.53898,403600001.0
2005-05-02 02:08:00,1.53895,1.53895,1.53859,1.53859,268100001.0
2005-05-02 02:09:00,1.5386,1.53899,1.53856,1.53898,548200004.0
2005-05-02 02:10:00,1.5389,1.5389,1.5388,1.5388,128600000.0
2005-05-02 02:11:00,1.53882,1.53894,1.53871,1.53885,273099998.0
2005-05-02 02:12:00,1.53887,1.53899,1.53872,1.53874,286800000.0
2005-05-02 02:13:00,1.5388,1.5389,1.5388,1.5389,191599999.0
2005-05-02 02:14:00,1.53891,1.53903,1.53879,1.53896,216099999.0
2005-05-02 02:15:00,1.53895,1.53895,1.53865,1.53865,207000003.0
2005-05-02 02:16:00,1.53882,1.539,1.53877,1.53893,283499998.0
2005-05-02 02:17:00,1.53877,1.53894,1.53877,1.53894,22400000.0
2005-05-02 02:18:00,1.53885,1.53888,1.53875,1.53888,285099995.0
2005-05-02 02:19:00,1.539,1.53903,1.53864,1.53867,228600000.0
2005-05-02 02:20:00,1.53882,1.53892,1.53869,1.5388,348099997.0
2005-05-02 02:21:00,1.53874,1.53899,1.53874,1.53889,448300005.0
2005-05-02 02:22:00,1.53886,1.53906,1.53883,1.53892,257900001.0
2005-05-02 02:23:00,1.53895,1.53895,1.53873,1.53879,234700000.0
2005-05-02 02:24:00,1.53886,1.53899,1.53875,1.53896,286000001.0
2005-05-02 02:25:00,1.53889,1.53895,1.53886,1.53892,56699999.0
2005-05-02 02:26:00,1.53887,1.53902,1.5388,1.53884,281300000.0
2005-05-02 02:27:00,1.53886,1.53895,1.5387,1.53885,233499994.0
2005-05-02 02:28:00,1.5384,1.53892,1.5384,1.53879,414999993.0
2005-05-02 02:29:00,1.53868,1.53895,1.53865,1.53895,363600002.0
2005-05-02 02:30:00,1.53879,1.53893,1.53861,1.53886,268700001.0
2005-05-02 02:31:00,1.53883,1.53891,1.53864,1.53876,487700002.0
2005-05-02 02:32:00,1.5389,1.53895,1.53874,1.53883,245100001.0
2005-05-02 02:33:00,1.53883,1.53887,1.53875,1.53875,55200000.0
2005-05-02 02:34:00,1.53876,1.53891,1.53873,1.53884,41700000.0
2005-05-02 02:35:00,1.53892,1.53896,1.53869,1.5389,474200005.0
2005-05-02 02:36:00,1.5389,1.539,1.53868,1.53894,318900004.0
2005-05-02 02:37:00,1.53874,1.539,1.53874,1.53888,418299995.0
2005-05-02 02:38:00,1.53886,1.53892,1.5388,1.53892,89900002.0
2005-05-02 02:39:00,1.5388,1.5389,1.5388,1.5389,26500000.0
2005-05-02 02:40:00,1.53894,1.53897,1.53894,1.53897,23900000.0
2005-05-02 02:41:00,1.53887,1.53895,1.53871,1.53871,371100002.0
2005-05-02 02:42:00,1.53893,1.539,1.53879,1.53893,228500002.0
2005-05-02 02:43:00,1.53891,1.53905,1.53891,1.53895,113600000.0
2005-05-02 02:44:00,1.53902,1.53913,1.53894,1.53906,186999998.0
2005-05-02 02:45:00,1.53904,1.53911,1.53897,1.53903,91000001.0
2005-05-02 02:46:00,1.53893,1.53908,1.53887,1.53902,30800000.0
2005-05-02 02:47:00,1.53897,1.53935,1.53897,1.53935,347700005.0
2005-05-02 02:48:00,1.53933,1.53945,1.53912,1.53945,287500001.0
2005-05-02 02:49:00,1.5395,1.5395,1.53919,1.53938,227800003.0
2005-05-02 02:50:00,1.53927,1.53939,1.53927,1.53939,74300000.0
2005-05-02 02:51:00,1.5393,1.53942,1.53922,1.5394,331900002.0
2005-05-02 02:52:00,1.53934,1.53951,1.5393,1.53947,367300004.0
2005-05-02 02:53:00,1.53948,1.53955,1.53935,1.5395,278500001.0
2005-05-02 02:54:00,1.53944,1.53951,1.53937,1.53943,75800000.0
2005-05-02 02:55:00,1.53932,1.53947,1.53928,1.53946,334300002.0
2005-05-02 02:56:00,1.53917,1.53942,1.53902,1.53929,331000001.0
2005-05-02 02:57:00,1.53948,1.53955,1.5393,1.5395,173300004.0
2005-05-02 02:58:00,1.53929,1.53957,1.53918,1.53935,329800002.0
2005-05-02 02:59:00,1.53952,1.53956,1.53942,1.53943,284199998.0
2005-05-02 03:00:00,1.53935,1.53948,1.53929,1.53933,49600000.0
2005-05-02 03:01:00,1.53928,1.53928,1.53823,1.53853,264300001.0
2005-05-02 03:02:00,1.53867,1.53919,1.53867,1.53909,300500003.0
2005-05-02 03:03:00,1.53877,1.53904,1.53843,1.53904,260400005.0
2005-05-02 03:04:00,1.53913,1.53929,1.53896,1.53908,326900007.0
2005-05-02 03:05:00,1.53826,1.53859,1.5382,1.53834,308299998.0
2005-05-02 03:06:00,1.53847,1.53849,1.53824,1.53833,475100005.0
2005-05-02 03:07:00,1.5384,1.53854,1.53828,1.53837,162199998.0
2005-05-02 03:08:00,1.53827,1.53855,1.53824,1.53855,362699999.0
2005-05-02 03:09:00,1.53872,1.53901,1.53869,1.53884,214799999.0
2005-05-02 03:10:00,1.53893,1.53893,1.53858,1.53873,319100003.0
2005-05-02 03:11:00,1.53861,1.53882,1.53851,1.53867,100699999.0
2005-05-02 03:12:00,1.53878,1.5389,1.53864,1.5389,258700003.0
2005-05-02 03:13:00,1.53867,1.53874,1.53836,1.53847,492200002.0
2005-05-02 03:14:00,1.53875,1.53887,1.53862,1.5388,273900002.0
2005-05-02 03:15:00,1.53863,1.53883,1.53851,1.53855,357700005.0
2005-05-02 03:16:00,1.53879,1.53896,1.53866,1.53866,221699999.0
2005-05-02 03:17:00,1.53897,1.53905,1.53885,1.53897,171800000.0
2005-05-02 03:18:00,1.53904,1.53908,1.53875,1.53885,447000003.0
2005-05-02 03:19:00,1.53889,1.53893,1.53877,1.53877,349000000.0
2005-05-02 03:20:00,1.53895,1.53917,1.53889,1.5391,195799999.0
2005-05-02 03:21:00,1.53917,1.53922,1.53901,1.53904,277700001.0
2005-05-02 03:22:00,1.53909,1.53921,1.53908,1.53917,215200006.0
2005-05-02 03:23:00,1.53907,1.53916,1.53889,1.53891,532300004.0
2005-05-02 03:24:00,1.53905,1.53905,1.53884,1.53896,193900003.0
2005-05-02 03:25:00,1.53909,1.5392,1.53901,1.53912,261099995.0
2005-05-02 03:26:00,1.53927,1.53927,1.5388,1.5388,308799998.0
2005-05-02 03:27:00,1.539,1.5391,1.539,1.5391,70300001.0
2005-05-02 03:28:00,1.53915,1.53915,1.53904,1.53904,81600000.0
2005-05-02 03:29:00,1.53883,1.53926,1.5387,1.53896,264399998.0
2005-05-02 03:30:00,1.53896,1.53908,1.53896,1.53908,35099999.0
2005-05-02 03:31:00,1.5391,1.5391,1.539,1.539,47299999.0
2005-05-02 03:32:00,1.53884,1.53915,1.53884,1.53915,319600001.0
2005-05-02 03:33:00,1.53899,1.53913,1.53887,1.53904,214299999.0
2005-05-02 03:34:00,1.53898,1.53905,1.53883,1.53905,436600000.0
2005-05-02 03:35:00,1.53905,1.53908,1.53895,1.53895,353200002.0
2005-05-02 03:36:00,1.53919,1.53919,1.53907,1.53907,60800001.0
2005-05-02 03:37:00,1.539,1.53904,1.53886,1.53892,307800004.0
2005-05-02 03:38:00,1.53895,1.5391,1.53885,1.5391,179799999.0
2005-05-02 03:39:00,1.53905,1.53915,1.53893,1.53907,44000000.0
2005-05-02 03:40:00,1.53903,1.53912,1.53882,1.53903,365299999.0
2005-05-02 03:41:00,1.53879,1.53904,1.5387,1.53886,225199997.0
2005-05-02 03:42:00,1.5391,1.53915,1.53897,1.539,233700004.0
2005-05-02 03:43:00,1.53896,1.53915,1.53892,1.53905,303300004.0
2005-05-02 03:44:00,1.539,1.53922,1.539,1.53922,123899999.0
2005-05-02 03:45:00,1.53856,1.53905,1.53856,1.5389,397699996.0
2005-05-02 03:46:00,1.5391,1.53915,1.53893,1.53907,149900001.0
2005-05-02 03:47:00,1.53888,1.53902,1.53862,1.5387,365400003.0
2005-05-02 03:48:00,1.53867,1.53895,1.53857,1.53866,203100001.0
2005-05-02 03:49:00,1.53848,1.53848,1.53833,1.53837,93400001.0
2005-05-02 03:50:00,1.5387,1.53889,1.53851,1.53854,385800004.0
2005-05-02 03:51:00,1.53841,1.53847,1.5383,1.53845,406499999.0
2005-05-02 03:52:00,1.53805,1.53833,1.538,1.53813,273600000.0
2005-05-02 03:53:00,1.53832,1.53845,1.53832,1.53845,86200002.0
2005-05-02 03:54:00,1.53845,1.53845,1.5384,1.5384,34400000.0
2005-05-02 03:55:00,1.53832,1.53832,1.53815,1.53815,10400000.0
2005-05-02 03:56:00,1.53825,1.53849,1.53825,1.53844,217800001.0
2005-05-02 03:57:00,1.5384,1.53845,1.5384,1.53845,28000000.0
2005-05-02 03:58:00,1.53838,1.53856,1.53831,1.53836,323199999.0
2005-05-02 03:59:00,1.53855,1.5386,1.53839,1.53848,244000004.0
2005-05-02 04:00:00,1.53858,1.53858,1.53841,1.53841,79899997.0
2005-05-02 04:01:00,1.5384,1.53848,1.53826,1.53826,524600003.0
2005-05-02 04:02:00,1.53837,1.53849,1.53825,1.53838,295399999.0
2005-05-02 04:03:00,1.53833,1.53843,1.53819,1.5382,346600002.0
2005-05-02 04:04:00,1.53837,1.53843,1.53815,1.5382,417100001.0
2005-05-02 04:05:00,1.53814,1.53836,1.53795,1.53811,360499999.0
2005-05-02 04:06:00,1.5383,1.53845,1.53827,1.53845,391199997.0
2005-05-02 04:07:00,1.5384,1.53845,1.53815,1.53838,316200004.0
2005-05-02 04:08:00,1.53796,1.53833,1.53796,1.53812,350999997.0
2005-05-02 04:09:00,1.53808,1.53845,1.53808,1.5384,216900001.0
2005-05-02 04:10:00,1.5383,1.53845,1.5383,1.53845,169000000.0
2005-05-02 04:11:00,1.5384,1.53845,1.5382,1.5382,336000002.0
2005-05-02 04:12:00,1.53802,1.53836,1.53802,1.53803,206199999.0
2005-05-02 04:13:00,1.53835,1.53835,1.5382,1.5382,4600000.0
2005-05-02 04:14:00,1.5383,1.5384,1.5383,1.5384,20800000.0
2005-05-02 04:15:00,1.53807,1.5384,1.53796,1.53823,303399998.0
2005-05-02 04:16:00,1.53833,1.53848,1.53821,1.5384,411599997.0
2005-05-02 04:17:00,1.53826,1.53836,1.53824,1.53834,144499997.0
2005-05-02 04:18:00,1.5383,1.53835,1.53822,1.53828,87200000.0
2005-05-02 04:19:00,1.53818,1.53823,1.53782,1.53801,474300007.0
2005-05-02 04:20:00,1.53832,1.53832,1.53804,1.53804,120600000.0
2005-05-02 04:21:00,1.53832,1.53844,1.53827,1.53838,348499999.0
2005-05-02 04:22:00,1.53823,1.53836,1.53817,1.53818,206999999.0
2005-05-02 04:23:00,1.5381,1.53843,1.5381,1.53839,312800000.0
2005-05-02 04:24:00,1.53831,1.53845,1.53821,1.5384,306700001.0
2005-05-02 04:25:00,1.53838,1.53845,1.53814,1.53837,358600003.0
2005-05-02 04:26:00,1.53845,1.53845,1.5383,1.53838,340199998.0
2005-05-02 04:27:00,1.53838,1.53851,1.53833,1.53842,278899999.0
2005-05-02 04:28:00,1.53844,1.53852,1.53831,1.53849,353600001.0
2005-05-02 04:29:00,1.5385,1.5385,1.53832,1.53832,95099999.0
2005-05-02 04:30:00,1.53843,1.5385,1.53828,1.53837,88600003.0
2005-05-02 04:31:00,1.53848,1.53857,1.53834,1.53844,338400002.0
2005-05-02 04:32:00,1.53838,1.53852,1.53831,1.53835,273600002.0
2005-05-02 04:33:00,1.53837,1.53844,1.53814,1.53831,230900000.0
2005-05-02 04:34:00,1.5384,1.5384,1.5383,1.5383,28199999.0
2005-05-02 04:35:00,1.5384,1.53845,1.5382,1.53836,251799998.0
2005-05-02 04:36:00,1.53836,1.53849,1.53827,1.53849,92799999.0
2005-05-02 04:37:00,1.53849,1.53866,1.5384,1.5385,288099999.0
2005-05-02 04:38:00,1.53847,1.53872,1.53841,1.53856,422799995.0
2005-05-02 04:39:00,1.53836,1.53851,1.53827,1.53843,184900002.0
2005-05-02 04:40:00,1.53857,1.53857,1.53812,1.53835,294700000.0
2005-05-02 04:41:00,1.53838,1.53838,1.538,1.538,111099999.0
2005-05-02 04:42:00,1.53798,1.53839,1.53798,1.53838,444299999.0
2005-05-02 04:43:00,1.5383,1.53853,1.53827,1.53836,243699999.0
2005-05-02 04:44:00,1.53842,1.53843,1.53808,1.53815,226700002.0
2005-05-02 04:45:00,1.53798,1.53824,1.53795,1.53812,240899999.0
2005-05-02 04:46:00,1.53816,1.53829,1.53816,1.53823,138200001.0
2005-05-02 04:47:00,1.53847,1.53863,1.53836,1.53849,271100003.0
2005-05-02 04:48:00,1.53843,1.53852,1.5382,1.53831,289899996.0
2005-05-02 04:49:00,1.53825,1.53832,1.53801,1.5381,331700001.0
2005-05-02 04:50:00,1.53822,1.5385,1.53805,1.53832,346700002.0
2005-05-02 04:51:00,1.53794,1.53822,1.53794,1.53822,237400000.0
2005-05-02 04:52:00,1.53818,1.53845,1.53809,1.53835,324999999.0
2005-05-02 04:53:00,1.53812,1.53844,1.53812,1.53844,113400000.0
2005-05-02 04:54:00,1.53827,1.53837,1.53801,1.53813,185199999.0
2005-05-02 04:55:00,1.53837,1.53837,1.53797,1.53799,307499998.0
2005-05-02 04:56:00,1.53796,1.53804,1.53784,1.53795,304399994.0
2005-05-02 04:57:00,1.53799,1.53856,1.53799,1.53856,258100001.0
2005-05-02 04:58:00,1.53837,1.53847,1.5381,1.53836,413400001.0
2005-05-02 04:59:00,1.53834,1.53855,1.53826,1.53846,113200001.0
2005-05-02 05:00:00,1.53858,1.5386,1.53835,1.53835,274500005.0
2005-05-02 05:01:00,1.53843,1.5385,1.53836,1.53849,240400002.0
2005-05-02 05:02:00,1.53829,1.53856,1.53829,1.53851,201600004.0
2005-05-02 05:03:00,1.53845,1.53845,1.53823,1.53826,129600000.0
2005-05-02 05:04:00,1.53847,1.53851,1.53835,1.53835,263699997.0
2005-05-02 05:05:00,1.53853,1.53853,1.53837,1.53841,283600002.0
2005-05-02 05:06:00,1.53839,1.53855,1.53827,1.53836,279399998.0
2005-05-02 05:07:00,1.53839,1.53845,1.53829,1.53842,442699995.0
2005-05-02 05:08:00,1.53837,1.53856,1.53836,1.53846,147700000.0
2005-05-02 05:09:00,1.53842,1.53842,1.53807,1.53821,305899997.0
2005-05-02 05:10:00,1.53834,1.53844,1.53831,1.53844,105399999.0
2005-05-02 05:11:00,1.53842,1.5385,1.53815,1.53827,255900000.0
2005-05-02 05:12:00,1.53817,1.53843,1.53814,1.53843,295299996.0
2005-05-02 05:13:00,1.53852,1.53855,1.53821,1.5384,224899998.0
2005-05-02 05:14:00,1.53828,1.53839,1.53822,1.5383,171100004.0
2005-05-02 05:15:00,1.53835,1.53843,1.53827,1.53827,217900000.0
2005-05-02 05:16:00,1.53836,1.53836,1.53823,1.53824,65400000.0
2005-05-02 05:17:00,1.53818,1.5384,1.53799,1.53805,483000001.0
2005-05-02 05:18:00,1.53819,1.53838,1.53804,1.53822,396400000.0
2005-05-02 05:19:00,1.53814,1.53831,1.53794,1.53794,372900006.0
2005-05-02 05:20:00,1.53798,1.53802,1.53787,1.53793,60700000.0
2005-05-02 05:21:00,1.53803,1.5381,1.53779,1.53779,246900000.0
2005-05-02 05:22:00,1.53814,1.53827,1.53808,1.5381,240800004.0
2005-05-02 05:23:00,1.53765,1.53812,1.53763,1.53773,271400002.0
2005-05-02 05:24:00,1.53797,1.5383,1.53797,1.53799,356600002.0
2005-05-02 05:25:00,1.53798,1.53805,1.53786,1.53792,325400002.0
2005-05-02 05:26:00,1.53804,1.53811,1.53797,1.53803,68699999.0
2005-05-02 05:27:00,1.53788,1.53815,1.53783,1.53797,266100002.0
2005-05-02 05:28:00,1.53805,1.53805,1.538,1.538,28699999.0
2005-05-02 05:29:00,1.53799,1.53803,1.53779,1.53803,189799999.0
2005-05-02 05:30:00,1.53799,1.53802,1.53781,1.53788,218099999.0
2005-05-02 05:31:00,1.53796,1.53802,1.53794,1.53798,78800001.0
2005-05-02 05:32:00,1.53788,1.53835,1.53778,1.53802,219599999.0
2005-05-02 05:33:00,1.53782,1.53797,1.53767,1.53788,296400000.0
2005-05-02 05:34:00,1.53788,1.53808,1.53786,1.53798,202800001.0
2005-05-02 05:35:00,1.5379,1.5379,1.5378,1.5378,39900000.0
2005-05-02 05:36:00,1.53795,1.5381,1.53781,1.53793,281899999.0
2005-05-02 05:37:00,1.53771,1.53792,1.53749,1.53761,262099999.0
2005-05-02 05:38:00,1.53797,1.53797,1.53795,1.53795,57500000.0
2005-05-02 05:39:00,1.53785,1.53795,1.53771,1.53775,206300000.0
2005-05-02 05:40:00,1.53795,1.53795,1.53771,1.53771,232400000.0
2005-05-02 05:41:00,1.5381,1.5381,1.53742,1.53742,198300000.0
2005-05-02 05:42:00,1.5379,1.5379,1.53772,1.53772,41100000.0
2005-05-02 05:43:00,1.5377,1.53801,1.53769,1.53801,334300000.0
2005-05-02 05:44:00,1.53802,1.53802,1.53778,1.53778,47200001.0
2005-05-02 05:45:00,1.5379,1.53795,1.53781,1.53781,251000000.0
2005-05-02 05:46:00,1.5377,1.53788,1.53759,1.53759,393699996.0
2005-05-02 05:47:00,1.53795,1.53795,1.5377,1.53778,406799996.0
2005-05-02 05:48:00,1.53783,1.53797,1.53777,1.53787,296599999.0
2005-05-02 05:49:00,1.5378,1.53797,1.53765,1.53782,434900004.0
2005-05-02 05:50:00,1.53791,1.53798,1.53775,1.5379,401099997.0
2005-05-02 05:51:00,1.53789,1.53795,1.53767,1.53767,392000001.0
2005-05-02 05:52:00,1.53783,1.53792,1.53768,1.53775,244200001.0
2005-05-02 05:53:00,1.5379,1.53796,1.53773,1.53781,482300003.0
2005-05-02 05:54:00,1.538,1.53808,1.53782,1.53782,298899997.0
2005-05-02 05:55:00,1.53773,1.53807,1.53758,1.53775,411900001.0
2005-05-02 05:56:00,1.53788,1.53813,1.53783,1.53802,289099999.0
2005-05-02 05:57:00,1.53797,1.53812,1.53791,1.53812,191199997.0
2005-05-02 05:58:00,1.53797,1.53808,1.53783,1.53806,410999999.0
2005-05-02 05:59:00,1.53799,1.5382,1.53783,1.5382,311200004.0
2005-05-02 06:00:00,1.53816,1.53827,1.538,1.53818,213899995.0
2005-05-02 06:01:00,1.53819,1.53843,1.53816,1.53817,390799994.0
2005-05-02 06:02:00,1.53788,1.53826,1.53778,1.53826,234399998.0
2005-05-02 06:03:00,1.53821,1.53842,1.53821,1.53842,311599998.0
2005-05-02 06:04:00,1.53802,1.53838,1.53802,1.53804,354700003.0
2005-05-02 06:05:00,1.53821,1.53845,1.53821,1.53834,239200001.0
2005-05-02 06:06:00,1.53835,1.53835,1.53815,1.5382,487699994.0
2005-05-02 06:07:00,1.53821,1.53831,1.53804,1.53811,207100003.0
2005-05-02 06:08:00,1.53812,1.53828,1.53797,1.53813,353800002.0
2005-05-02 06:09:00,1.53828,1.53836,1.53814,1.53822,376700002.0
2005-05-02 06:10:00,1.53814,1.53827,1.53806,1.53822,263400001.0
2005-05-02 06:11:00,1.53825,1.53828,1.53807,1.53812,402100005.0
2005-05-02 06:12:00,1.53822,1.53824,1.53798,1.53804,323500005.0
2005-05-02 06:13:00,1.5381,1.53823,1.5381,1.53823,100400000.0
2005-05-02 06:14:00,1.53825,1.53825,1.53802,1.53802,170400000.0
2005-05-02 06:15:00,1.53813,1.53837,1.53794,1.53812,328099997.0
2005-05-02 06:16:00,1.5382,1.5382,1.5381,1.5381,16000000.0
2005-05-02 06:17:00,1.53802,1.53822,1.53801,1.5381,251700001.0
2005-05-02 06:18:00,1.53819,1.53833,1.53803,1.53819,278399999.0
2005-05-02 06:19:00,1.53814,1.53831,1.53797,1.53807,375599999.0
2005-05-02 06:20:00,1.5381,1.5381,1.53783,1.53783,186999999.0
2005-05-02 06:21:00,1.53798,1.53802,1.53785,1.53785,340499998.0
2005-05-02 06:22:00,1.53785,1.53797,1.53774,1.53774,230199999.0
2005-05-02 06:23:00,1.53802,1.53805,1.53775,1.53789,444999997.0
2005-05-02 06:24:00,1.53782,1.538,1.53773,1.538,219199999.0
2005-05-02 06:25:00,1.53778,1.53789,1.5377,1.5378,293299999.0
2005-05-02 06:26:00,1.5379,1.53801,1.53771,1.5378,397599998.0
2005-05-02 06:27:00,1.53807,1.53829,1.53807,1.53817,360900004.0
2005-05-02 06:28:00,1.53808,1.53808,1.53785,1.53786,238300001.0
2005-05-02 06:29:00,1.53797,1.53807,1.53786,1.53805,234799999.0
2005-05-02 06:30:00,1.53795,1.53796,1.53771,1.53796,275200000.0
2005-05-02 06:31:00,1.53797,1.53797,1.53774,1.53778,256900000.0
2005-05-02 06:32:00,1.53793,1.53818,1.53793,1.53806,195599999.0
2005-05-02 06:33:00,1.53809,1.53825,1.53766,1.53776,474900000.0
2005-05-02 06:34:00,1.53794,1.53803,1.5378,1.53797,330500002.0
2005-05-02 06:35:00,1.53778,1.53797,1.53778,1.5379,277799998.0
2005-05-02 06:36:00,1.53783,1.53798,1.53766,1.53766,407100003.0
2005-05-02 06:37:00,1.53793,1.53793,1.53769,1.53782,215499999.0
2005-05-02 06:38:00,1.53762,1.53783,1.53762,1.5378,127800000.0
2005-05-02 06:39:00,1.53765,1.53788,1.53765,1.53776,196199998.0
2005-05-02 06:40:00,1.53775,1.53787,1.53772,1.53784,295600000.0
2005-05-02 06:41:00,1.53792,1.53792,1.53768,1.53768,108600000.0
2005-05-02 06:42:00,1.5377,1.53785,1.5377,1.53785,402599997.0
2005-05-02 06:43:00,1.53785,1.53785,1.53763,1.53769,224300002.0
2005-05-02 06:44:00,1.53769,1.5378,1.53764,1.53769,211100001.0
2005-05-02 06:45:00,1.53781,1.53781,1.53762,1.53778,319100001.0
2005-05-02 06:46:00,1.53784,1.53797,1.53771,1.53771,321500003.0
2005-05-02 06:47:00,1.53755,1.53784,1.53742,1.53781,337900004.0
2005-05-02 06:48:00,1.53788,1.53793,1.53781,1.53787,186800001.0
2005-05-02 06:49:00,1.53768,1.53781,1.53751,1.53766,215700004.0
2005-05-02 06:50:00,1.53774,1.53783,1.53759,1.53775,257600002.0
2005-05-02 06:51:00,1.53763,1.5379,1.53763,1.53774,387100003.0
2005-05-02 06:52:00,1.53777,1.53785,1.53766,1.53774,211900002.0
2005-05-02 06:53:00,1.53786,1.538,1.5377,1.53776,214999997.0
2005-05-02 06:54:00,1.53773,1.53803,1.53773,1.53789,240800001.0
2005-05-02 06:55:00,1.53793,1.53805,1.53786,1.53802,361899999.0
2005-05-02 06:56:00,1.53779,1.53812,1.53779,1.53812,220000002.0
2005-05-02 06:57:00,1.53791,1.53808,1.53785,1.538,213000001.0
2005-05-02 06:58:00,1.53776,1.53806,1.53776,1.53799,251999996.0
2005-05-02 06:59:00,1.53786,1.53798,1.5377,1.53775,423400005.0
2005-05-02 07:00:00,1.5377,1.53788,1.53758,1.53778,313200001.0
2005-05-02 07:01:00,1.53773,1.53791,1.53768,1.53791,246500000.0
2005-05-02 07:02:00,1.53783,1.53783,1.53769,1.53769,52699999.0
2005-05-02 07:03:00,1.53769,1.53786,1.53768,1.53786,107700000.0
2005-05-02 07:04:00,1.53756,1.53791,1.53756,1.53791,374900007.0
2005-05-02 07:05:00,1.5378,1.53789,1.53774,1.53779,133399999.0
2005-05-02 07:06:00,1.53765,1.53765,1.5375,1.5375,30300000.0
2005-05-02 07:07:00,1.53755,1.53778,1.53725,1.53725,275799998.0
2005-05-02 07:08:00,1.5375,1.53765,1.5375,1.53765,26399999.0
2005-05-02 07:09:00,1.53771,1.53783,1.53752,1.53752,276200001.0
2005-05-02 07:10:00,1.5377,1.53785,1.53756,1.53769,347200005.0
2005-05-02 07:11:00,1.53754,1.53783,1.53754,1.53783,180799998.0
2005-05-02 07:12:00,1.53781,1.53781,1.53754,1.53779,229200002.0
2005-05-02 07:13:00,1.53747,1.53784,1.53747,1.53784,155000001.0
2005-05-02 07:14:00,1.53772,1.53778,1.53759,1.53771,21600000.0
2005-05-02 07:15:00,1.53759,1.53783,1.5375,1.53783,302499999.0
2005-05-02 07:16:00,1.53734,1.53781,1.53734,1.53755,336499998.0
2005-05-02 07:17:00,1.5376,1.5377,1.5376,1.5377,143900003.0
2005-05-02 07:18:00,1.53777,1.53785,1.53763,1.53768,202399999.0
2005-05-02 07:19:00,1.53768,1.53782,1.53758,1.53773,195600000.0
2005-05-02 07:20:00,1.53777,1.53787,1.53763,1.53763,387000003.0
2005-05-02 07:21:00,1.5376,1.53775,1.53756,1.53756,181199999.0
2005-05-02 07:22:00,1.5375,1.53778,1.53748,1.53778,353400000.0
2005-05-02 07:23:00,1.5377,1.53785,1.53756,1.53778,289300001.0
2005-05-02 07:24:00,1.53773,1.53779,1.53756,1.53756,282900005.0
2005-05-02 07:25:00,1.53748,1.53768,1.53748,1.53768,264100003.0
2005-05-02 07:26:00,1.5378,1.53787,1.53752,1.53773,310800000.0
2005-05-02 07:27:00,1.53775,1.53788,1.53764,1.53781,253999998.0
2005-05-02 07:28:00,1.53777,1.53777,1.53756,1.53756,157900001.0
2005-05-02 07:29:00,1.53764,1.53781,1.53764,1.5378,119900002.0
2005-05-02 07:30:00,1.53764,1.53783,1.53753,1.53753,365199997.0
2005-05-02 07:31:00,1.53768,1.53779,1.53756,1.53766,211800001.0
2005-05-02 07:32:00,1.53775,1.53775,1.5375,1.5375,148800002.0
2005-05-02 07:33:00,1.5377,1.53775,1.53752,1.53766,207600001.0
2005-05-02 07:34:00,1.5377,1.53775,1.53754,1.53759,311199998.0
2005-05-02 07:35:00,1.5374,1.5378,1.5374,1.53778,186200000.0
2005-05-02 07:36:00,1.53764,1.53771,1.53757,1.53763,77199999.0
2005-05-02 07:37:00,1.53763,1.53784,1.53763,1.53769,286800001.0
2005-05-02 07:38:00,1.53787,1.53792,1.5377,1.5378,175000002.0
2005-05-02 07:39:00,1.53778,1.53785,1.53772,1.5378,36000000.0
2005-05-02 07:40:00,1.53777,1.53785,1.53764,1.53777,242299996.0
2005-05-02 07:41:00,1.53767,1.53803,1.53767,1.53798,291200002.0
2005-05-02 07:42:00,1.53786,1.53842,1.53786,1.53842,243699998.0
2005-05-02 07:43:00,1.53803,1.5383,1.53802,1.5383,277799993.0
2005-05-02 07:44:00,1.53828,1.53828,1.53812,1.53828,238700002.0
2005-05-02 07:45:00,1.53818,1.5383,1.53791,1.53799,356999998.0
2005-05-02 07:46:00,1.53799,1.53808,1.53785,1.53787,210199999.0
2005-05-02 07:47:00,1.53793,1.53801,1.53782,1.53786,245799997.0
2005-05-02 07:48:00,1.538,1.53802,1.53782,1.53788,304600000.0
2005-05-02 07:49:00,1.53787,1.53808,1.53781,1.53807,329200001.0
2005-05-02 07:50:00,1.53788,1.53807,1.53773,1.53797,368500001.0
2005-05-02 07:51:00,1.53789,1.53798,1.53771,1.53785,334099998.0
2005-05-02 07:52:00,1.5379,1.53795,1.5378,1.5378,185299998.0
2005-05-02 07:53:00,1.53776,1.53792,1.53761,1.53773,465699998.0
2005-05-02 07:54:00,1.53765,1.53806,1.53765,1.53806,219000002.0
2005-05-02 07:55:00,1.5378,1.53806,1.5378,1.53796,241600002.0
2005-05-02 07:56:00,1.53795,1.53818,1.53791,1.53809,181799999.0
2005-05-02 07:57:00,1.5379,1.53802,1.53779,1.53793,256299998.0
2005-05-02 07:58:00,1.53784,1.53797,1.53784,1.53797,43900002.0
2005-05-02 07:59:00,1.53809,1.53821,1.53805,1.53808,301900001.0
2005-05-02 08:00:00,1.53808,1.53808,1.53792,1.53792,118200001.0
2005-05-02 08:01:00,1.5379,1.53805,1.53783,1.53805,468199999.0
2005-05-02 08:02:00,1.538,1.53809,1.53787,1.53809,316100000.0
2005-05-02 08:03:00,1.53801,1.53803,1.53784,1.53792,62600000.0
2005-05-02 08:04:00,1.5379,1.538,1.5379,1.538,154900002.0
2005-05-02 08:05:00,1.53802,1.53802,1.53791,1.53793,141700000.0
2005-05-02 08:06:00,1.53789,1.53804,1.53768,1.53788,265599997.0
2005-05-02 08:07:00,1.538,1.53805,1.53774,1.53796,565199996.0
2005-05-02 08:08:00,1.53795,1.5381,1.53788,1.5381,118700002.0
2005-05-02 08:09:00,1.53781,1.53803,1.53781,1.538,225000001.0
2005-05-02 08:10:00,1.53758,1.53798,1.53758,1.53798,304400007.0
2005-05-02 08:11:00,1.53802,1.53827,1.53789,1.53817,235600000.0
2005-05-02 08:12:00,1.53794,1.53814,1.5379,1.53804,263199995.0
2005-05-02 08:13:00,1.53784,1.53805,1.53783,1.53803,404000002.0
2005-05-02 08:14:00,1.53788,1.53815,1.53785,1.53802,266700000.0
2005-05-02 08:15:00,1.53783,1.53803,1.53783,1.53803,69500000.0
2005-05-02 08:16:00,1.5378,1.53822,1.53772,1.53812,277999998.0
2005-05-02 08:17:00,1.5381,1.5382,1.538,1.5381,83100000.0
2005-05-02 08:18:00,1.53836,1.53851,1.53824,1.53841,132299999.0
2005-05-02 08:19:00,1.53852,1.53852,1.53827,1.53845,155299999.0
2005-05-02 08:20:00,1.53848,1.5385,1.53825,1.53825,248700002.0
2005-05-02 08:21:00,1.53842,1.53858,1.53825,1.53851,118900000.0
2005-05-02 08:22:00,1.5384,1.5384,1.5382,1.53836,198900002.0
2005-05-02 08:23:00,1.53833,1.53845,1.53817,1.5382,294400005.0
2005-05-02 08:24:00,1.53829,1.53842,1.53806,1.5381,330400001.0
2005-05-02 08:25:00,1.53835,1.53835,1.5382,1.5382,125700000.0
2005-05-02 08:26:00,1.53843,1.53843,1.5382,1.53821,268400003.0
2005-05-02 08:27:00,1.53803,1.53835,1.53803,1.53835,171800002.0
2005-05-02 08:28:00,1.53826,1.53841,1.53823,1.53836,243800004.0
2005-05-02 08:29:00,1.53836,1.53857,1.53829,1.53844,374300001.0
2005-05-02 08:30:00,1.53838,1.53851,1.53823,1.53851,219500002.0
2005-05-02 08:31:00,1.53827,1.53849,1.53822,1.5384,358799999.0
2005-05-02 08:32:00,1.53838,1.53855,1.53831,1.53842,293299996.0
2005-05-02 08:33:00,1.5385,1.5386,1.53833,1.53847,191200000.0
2005-05-02 08:34:00,1.53841,1.53845,1.53827,1.53845,246200002.0
2005-05-02 08:35:00,1.53831,1.53853,1.53829,1.53829,207599998.0
2005-05-02 08:36:00,1.53821,1.53848,1.53821,1.5384,161799997.0
2005-05-02 08:37:00,1.53838,1.53848,1.53827,1.53844,276599998.0
2005-05-02 08:38:00,1.53848,1.5385,1.53836,1.5384,170799997.0
2005-05-02 08:39:00,1.53832,1.53843,1.53832,1.53843,108700003.0
2005-05-02 08:40:00,1.5385,1.53868,1.53839,1.53856,130899998.0
2005-05-02 08:41:00,1.53862,1.53875,1.53848,1.53875,330300000.0
2005-05-02 08:42:00,1.53878,1.53878,1.5386,1.5386,303300004.0
2005-05-02 08:43:00,1.53851,1.53864,1.53851,1.53864,76600002.0
2005-05-02 08:44:00,1.5386,1.53862,1.5385,1.53855,163000005.0
2005-05-02 08:45:00,1.53853,1.53862,1.53825,1.53862,217899998.0
2005-05-02 08:46:00,1.53862,1.5387,1.53845,1.53852,371900001.0
2005-05-02 08:47:00,1.5384,1.53867,1.5384,1.53851,349499999.0
2005-05-02 08:48:00,1.53859,1.53863,1.53835,1.53852,263900001.0
2005-05-02 08:49:00,1.53857,1.53866,1.53825,1.5383,239200005.0
2005-05-02 08:50:00,1.53847,1.53855,1.53832,1.53848,373600000.0
2005-05-02 08:51:00,1.53872,1.53873,1.53852,1.53854,275200001.0
2005-05-02 08:52:00,1.53848,1.53869,1.53848,1.5386,320900001.0
2005-05-02 08:53:00,1.53862,1.53867,1.53852,1.53867,268200001.0
2005-05-02 08:54:00,1.53839,1.5386,1.53839,1.5385,270699996.0
2005-05-02 08:55:00,1.53848,1.53853,1.53827,1.53853,328099998.0
2005-05-02 08:56:00,1.53838,1.53861,1.53836,1.53838,214299998.0
2005-05-02 08:57:00,1.53836,1.53845,1.53824,1.53835,19000000.0
2005-05-02 08:58:00,1.53844,1.53846,1.5383,1.53833,405399996.0
2005-05-02 08:59:00,1.53828,1.53861,1.53828,1.53849,213400003.0
2005-05-02 09:00:00,1.53856,1.53879,1.53856,1.53875,184400000.0
2005-05-02 09:01:00,1.53863,1.5388,1.53853,1.53865,140200002.0
2005-05-02 09:02:00,1.53877,1.53894,1.53871,1.53879,129399999.0
2005-05-02 09:03:00,1.53887,1.53887,1.53871,1.53871,37600000.0
2005-05-02 09:04:00,1.53857,1.53873,1.53854,1.53873,191500000.0
2005-05-02 09:05:00,1.53873,1.53873,1.53851,1.53856,347000007.0
2005-05-02 09:06:00,1.53865,1.53865,1.53847,1.53847,98800002.0
2005-05-02 09:07:00,1.53858,1.53868,1.53846,1.53856,233099997.0
2005-05-02 09:08:00,1.5386,1.53876,1.5386,1.53865,226900002.0
2005-05-02 09:09:00,1.53864,1.53877,1.53854,1.53877,362100003.0
2005-05-02 09:10:00,1.53866,1.53877,1.53864,1.53873,63900000.0
2005-05-02 09:11:00,1.53848,1.53885,1.53848,1.53868,290400001.0
2005-05-02 09:12:00,1.5386,1.5387,1.5386,1.5387,4800000.0
2005-05-02 09:13:00,1.5387,1.5388,1.53862,1.53872,228100001.0
2005-05-02 09:14:00,1.53858,1.53873,1.53847,1.53871,256599999.0
2005-05-02 09:15:00,1.5387,1.53875,1.53854,1.53859,402600000.0
2005-05-02 09:16:00,1.53872,1.53895,1.53836,1.53836,264299999.0
2005-05-02 09:17:00,1.53864,1.53877,1.53864,1.53877,93100001.0
2005-05-02 09:18:00,1.53892,1.53894,1.53857,1.53868,285100001.0
2005-05-02 09:19:00,1.53852,1.5387,1.53852,1.5387,50499999.0
2005-05-02 09:20:00,1.53869,1.53875,1.53847,1.53857,77500001.0
2005-05-02 09:21:00,1.53868,1.53874,1.5384,1.53861,334200005.0
2005-05-02 09:22:00,1.53879,1.53879,1.53866,1.53866,128800000.0
2005-05-02 09:23:00,1.53863,1.53873,1.53855,1.53857,254999997.0
2005-05-02 09:24:00,1.53866,1.53871,1.53848,1.5386,401900000.0
2005-05-02 09:25:00,1.53856,1.53872,1.53856,1.53872,154899998.0
2005-05-02 09:26:00,1.53879,1.53879,1.53867,1.53867,79600003.0
2005-05-02 09:27:00,1.53872,1.53875,1.53847,1.5387,359000004.0
2005-05-02 09:28:00,1.53883,1.53883,1.53859,1.53859,279400002.0
2005-05-02 09:29:00,1.53863,1.53875,1.53857,1.53875,211400000.0
2005-05-02 09:30:00,1.53888,1.53892,1.53885,1.53885,94300002.0
2005-05-02 09:31:00,1.53873,1.53888,1.5387,1.53878,313999999.0
2005-05-02 09:32:00,1.53876,1.53883,1.53866,1.53867,214000006.0
2005-05-02 09:33:00,1.53883,1.53887,1.5387,1.53875,291699994.0
2005-05-02 09:34:00,1.53883,1.53892,1.53874,1.53887,266699999.0
2005-05-02 09:35:00,1.5388,1.53902,1.5388,1.53902,298300003.0
2005-05-02 09:36:00,1.53893,1.53907,1.53886,1.53895,246299997.0
2005-05-02 09:37:00,1.53893,1.53907,1.53893,1.53907,170699999.0
2005-05-02 09:38:00,1.53895,1.53905,1.53872,1.539,206200001.0
2005-05-02 09:39:00,1.53893,1.5392,1.53888,1.53899,310700006.0
2005-05-02 09:40:00,1.53888,1.53909,1.53883,1.53899,295099999.0
2005-05-02 09:41:00,1.53912,1.53912,1.53891,1.53892,218300000.0
2005-05-02 09:42:00,1.53894,1.53911,1.53893,1.53902,278799997.0
2005-05-02 09:43:00,1.53896,1.53912,1.53884,1.53906,202200003.0
2005-05-02 09:44:00,1.53908,1.53908,1.53882,1.53882,228500005.0
2005-05-02 09:45:00,1.53906,1.53906,1.53887,1.53887,87900000.0
2005-05-02 09:46:00,1.539,1.53905,1.539,1.53905,42000000.0
2005-05-02 09:47:00,1.5389,1.53901,1.53885,1.53898,253600000.0
2005-05-02 09:48:00,1.53888,1.53899,1.53871,1.5389,402300000.0
2005-05-02 09:49:00,1.5388,1.5389,1.5388,1.5389,209299996.0
2005-05-02 09:50:00,1.53889,1.53903,1.53877,1.53903,523399997.0
2005-05-02 09:51:00,1.53893,1.53901,1.53876,1.53883,103500000.0
2005-05-02 09:52:00,1.5388,1.5388,1.53855,1.53868,148300000.0
2005-05-02 09:53:00,1.5387,1.53873,1.53851,1.53861,303599999.0
2005-05-02 09:54:00,1.53854,1.53861,1.53842,1.53855,267799997.0
2005-05-02 09:55:00,1.53858,1.53866,1.53827,1.53859,329100000.0
2005-05-02 09:56:00,1.53857,1.53868,1.53844,1.53856,175900003.0
2005-05-02 09:57:00,1.53887,1.53894,1.53843,1.53856,346299999.0
2005-05-02 09:58:00,1.53855,1.53875,1.5384,1.53861,361300003.0
2005-05-02 09:59:00,1.53863,1.53887,1.53861,1.5387,341600001.0
2005-05-02 10:00:00,1.53865,1.53879,1.53862,1.53876,157400003.0
2005-05-02 10:01:00,1.53884,1.53884,1.53865,1.53871,295299999.0
2005-05-02 10:02:00,1.5385,1.53874,1.53844,1.53867,341400002.0
2005-05-02 10:03:00,1.53879,1.53911,1.53879,1.53893,417500003.0
2005-05-02 10:04:00,1.53909,1.53911,1.53905,1.53905,22200000.0
2005-05-02 10:05:00,1.53915,1.5393,1.53904,1.53925,395799999.0
2005-05-02 10:06:00,1.53893,1.53908,1.53893,1.53907,150100001.0
2005-05-02 10:07:00,1.53907,1.53915,1.53892,1.5391,275000001.0
2005-05-02 10:08:00,1.53905,1.53915,1.53887,1.53907,439199996.0
2005-05-02 10:09:00,1.53896,1.53897,1.53879,1.53886,257299999.0
2005-05-02 10:10:00,1.53896,1.53917,1.53889,1.53892,372300004.0
2005-05-02 10:11:00,1.53904,1.5391,1.53889,1.53901,289400001.0
2005-05-02 10:12:00,1.53897,1.53921,1.53894,1.53913,182100000.0
2005-05-02 10:13:00,1.53911,1.5392,1.53894,1.53907,259099996.0
2005-05-02 10:14:00,1.53909,1.53909,1.53876,1.53888,338000000.0
2005-05-02 10:15:00,1.53895,1.5391,1.53879,1.53879,141900000.0
2005-05-02 10:16:00,1.53894,1.53897,1.53878,1.53886,244900001.0
2005-05-02 10:17:00,1.53901,1.5391,1.53887,1.53887,350200007.0
2005-05-02 10:18:00,1.5391,1.53912,1.53891,1.53898,379500002.0
2005-05-02 10:19:00,1.53901,1.53912,1.53892,1.53904,239499996.0
2005-05-02 10:20:00,1.53903,1.53913,1.53889,1.53898,264499995.0
2005-05-02 10:21:00,1.53877,1.53904,1.53876,1.53903,267600000.0
2005-05-02 10:22:00,1.5389,1.53911,1.53881,1.53911,234799997.0
2005-05-02 10:23:00,1.53905,1.53919,1.53894,1.53916,368999995.0
2005-05-02 10:24:00,1.53915,1.53915,1.53891,1.53907,301599998.0
2005-05-02 10:25:00,1.53914,1.53938,1.539,1.53921,585000003.0
2005-05-02 10:26:00,1.5393,1.53935,1.53913,1.53919,138999999.0
2005-05-02 10:27:00,1.53932,1.53944,1.53917,1.53938,246500000.0
2005-05-02 10:28:00,1.53933,1.53943,1.5392,1.53929,267800002.0
2005-05-02 10:29:00,1.53918,1.53925,1.53907,1.53918,203000000.0
2005-05-02 10:30:00,1.53918,1.53927,1.53904,1.5391,280999998.0
2005-05-02 10:31:00,1.53908,1.53925,1.53897,1.5392,422299998.0
2005-05-02 10:32:00,1.5392,1.53925,1.53901,1.53901,231899999.0
2005-05-02 10:33:00,1.53917,1.53925,1.539,1.5392,126299999.0
2005-05-02 10:34:00,1.5392,1.53923,1.53896,1.53896,226599999.0
2005-05-02 10:35:00,1.53914,1.5392,1.53891,1.53897,243300000.0
2005-05-02 10:36:00,1.539,1.53923,1.539,1.53923,297799995.0
2005-05-02 10:37:00,1.53907,1.53929,1.53881,1.5389,268000000.0
2005-05-02 10:38:00,1.5392,1.53927,1.53908,1.53913,201700002.0
2005-05-02 10:39:00,1.53912,1.53932,1.53912,1.53932,254600004.0
2005-05-02 10:40:00,1.53925,1.53942,1.5391,1.53933,298400002.0
2005-05-02 10:41:00,1.53941,1.53956,1.53931,1.53931,542299998.0
2005-05-02 10:42:00,1.53919,1.53938,1.53912,1.53924,471900001.0
2005-05-02 10:43:00,1.53925,1.53925,1.53879,1.53915,332700004.0
2005-05-02 10:44:00,1.53925,1.53925,1.539,1.53908,250500004.0
2005-05-02 10:45:00,1.53904,1.53927,1.5389,1.53925,243099996.0
2005-05-02 10:46:00,1.539,1.53925,1.53897,1.53908,297199999.0
2005-05-02 10:47:00,1.53933,1.53942,1.5392,1.5392,195900001.0
2005-05-02 10:48:00,1.53936,1.53939,1.53927,1.53933,34300000.0
2005-05-02 10:49:00,1.53924,1.53945,1.53924,1.5394,303900000.0
2005-05-02 10:50:00,1.53933,1.53933,1.53918,1.53922,156500000.0
2005-05-02 10:51:00,1.53904,1.53935,1.53904,1.53935,405200003.0
2005-05-02 10:52:00,1.53922,1.53939,1.53903,1.53935,465399999.0
2005-05-02 10:53:00,1.53933,1.53935,1.53919,1.53927,84000000.0
2005-05-02 10:54:00,1.5392,1.53938,1.53917,1.5393,279299999.0
2005-05-02 10:55:00,1.5391,1.53938,1.5391,1.5393,381599999.0
2005-05-02 10:56:00,1.53932,1.53932,1.53904,1.53923,296399997.0
2005-05-02 10:57:00,1.5393,1.53938,1.53914,1.53933,352300000.0
2005-05-02 10:58:00,1.53935,1.53935,1.5392,1.5392,203099999.0
2005-05-02 10:59:00,1.53935,1.53935,1.5391,1.5391,215199999.0
2005-05-02 11:00:00,1.53927,1.53935,1.53911,1.53925,134300000.0
2005-05-02 11:01:00,1.53934,1.53934,1.53906,1.53922,182700004.0
2005-05-02 11:02:00,1.53939,1.53946,1.53927,1.53932,357899999.0
2005-05-02 11:03:00,1.53933,1.53944,1.53917,1.53918,167699998.0
2005-05-02 11:04:00,1.53923,1.53931,1.53899,1.53916,130200000.0
2005-05-02 11:05:00,1.53916,1.53935,1.53916,1.53935,203500000.0
2005-05-02 11:06:00,1.5393,1.5393,1.5393,1.5393,57500000.0
2005-05-02 11:07:00,1.53928,1.53935,1.53921,1.5393,191000001.0
2005-05-02 11:08:00,1.5392,1.5393,1.5392,1.5393,91800002.0
2005-05-02 11:09:00,1.5393,1.53935,1.53913,1.53928,287600001.0
2005-05-02 11:10:00,1.53919,1.5393,1.53912,1.53927,312699997.0
2005-05-02 11:11:00,1.53928,1.53935,1.53922,1.5393,67900001.0
2005-05-02 11:12:00,1.53933,1.53948,1.53925,1.53936,255799999.0
2005-05-02 11:13:00,1.53948,1.53962,1.53929,1.53952,258199997.0
2005-05-02 11:14:00,1.53947,1.53959,1.53917,1.53936,300700003.0
2005-05-02 11:15:00,1.53955,1.53977,1.53953,1.53977,258500000.0
2005-05-02 11:16:00,1.53945,1.53964,1.53945,1.53956,176400002.0
2005-05-02 11:17:00,1.53939,1.53975,1.53939,1.53969,256499999.0
2005-05-02 11:18:00,1.53955,1.53973,1.53949,1.53951,337399999.0
2005-05-02 11:19:00,1.53939,1.53955,1.53936,1.53955,232399998.0
2005-05-02 11:20:00,1.53938,1.53962,1.53925,1.53939,455700002.0
2005-05-02 11:21:00,1.53956,1.53963,1.53948,1.53956,429899998.0
2005-05-02 11:22:00,1.53955,1.5396,1.53937,1.53937,133499998.0
2005-05-02 11:23:00,1.53943,1.53975,1.53935,1.53947,300499999.0
2005-05-02 11:24:00,1.53944,1.5397,1.53944,1.53968,338600003.0
2005-05-02 11:25:00,1.53957,1.53975,1.5394,1.53975,222199998.0
2005-05-02 11:26:00,1.5397,1.53982,1.5396,1.53974,172900001.0
2005-05-02 11:27:00,1.5397,1.53985,1.53969,1.53985,255700001.0
2005-05-02 11:28:00,1.53977,1.5398,1.53962,1.53962,318699999.0
2005-05-02 11:29:00,1.5397,1.53975,1.53957,1.53957,173400000.0
2005-05-02 11:30:00,1.53967,1.53978,1.53944,1.53955,575899995.0
2005-05-02 11:31:00,1.53962,1.53975,1.53959,1.5397,313500001.0
2005-05-02 11:32:00,1.53972,1.53975,1.53953,1.53965,314100002.0
2005-05-02 11:33:00,1.53967,1.53974,1.53956,1.53966,390799998.0
2005-05-02 11:34:00,1.53948,1.53965,1.53942,1.5396,413300002.0
2005-05-02 11:35:00,1.53944,1.53967,1.53933,1.53961,249400003.0
2005-05-02 11:36:00,1.53965,1.53965,1.53944,1.5395,368100005.0
2005-05-02 11:37:00,1.53944,1.5396,1.53944,1.53958,285800002.0
2005-05-02 11:38:00,1.53965,1.53965,1.5395,1.53958,281799999.0
2005-05-02 11:39:00,1.5396,1.53965,1.53949,1.53952,355400002.0
2005-05-02 11:40:00,1.53939,1.53965,1.53939,1.53965,294000000.0
2005-05-02 11:41:00,1.53951,1.53968,1.53944,1.53965,404900000.0
2005-05-02 11:42:00,1.5394,1.53965,1.5394,1.53965,218100000.0
2005-05-02 11:43:00,1.53947,1.53965,1.53947,1.5396,410700000.0
2005-05-02 11:44:00,1.53947,1.53965,1.53938,1.53941,359900004.0
2005-05-02 11:45:00,1.5396,1.53968,1.53945,1.5395,316500002.0
2005-05-02 11:46:00,1.53957,1.53965,1.53944,1.53957,202899998.0
2005-05-02 11:47:00,1.53945,1.53965,1.53939,1.53952,233200001.0
2005-05-02 11:48:00,1.53937,1.5395,1.53924,1.53947,303099997.0
2005-05-02 11:49:00,1.53932,1.53955,1.53932,1.53933,403500001.0
2005-05-02 11:50:00,1.5394,1.53955,1.5394,1.53953,297400001.0
2005-05-02 11:51:00,1.53948,1.53952,1.5392,1.53937,361200003.0
2005-05-02 11:52:00,1.5393,1.53955,1.5393,1.53955,243600005.0
2005-05-02 11:53:00,1.53952,1.53961,1.53936,1.53951,432000006.0
2005-05-02 11:54:00,1.53962,1.53962,1.53929,1.53929,331200005.0
2005-05-02 11:55:00,1.5396,1.5398,1.5396,1.5398,298900004.0
2005-05-02 11:56:00,1.5395,1.53975,1.5395,1.53975,298900004.0
2005-05-02 11:57:00,1.53967,1.53975,1.53954,1.53967,169899999.0
2005-05-02 11:58:00,1.53975,1.53975,1.53952,1.5396,244899998.0
2005-05-02 11:59:00,1.53961,1.5398,1.53961,1.53978,296199999.0
2005-05-02 12:00:00,1.53988,1.53993,1.53965,1.53965,274500003.0
2005-05-02 12:01:00,1.53975,1.53989,1.5396,1.53973,348300000.0
2005-05-02 12:02:00,1.53958,1.53983,1.53954,1.53983,451300000.0
2005-05-02 12:03:00,1.53975,1.53992,1.53956,1.53982,401500000.0
2005-05-02 12:04:00,1.53999,1.53999,1.53987,1.53987,59899999.0
2005-05-02 12:05:00,1.54003,1.54003,1.53984,1.53984,288200002.0
2005-05-02 12:06:00,1.54002,1.54002,1.53967,1.53978,344899996.0
2005-05-02 12:07:00,1.5398,1.53995,1.53966,1.53978,295200007.0
2005-05-02 12:08:00,1.53987,1.53989,1.53967,1.53967,427200006.0
2005-05-02 12:09:00,1.53974,1.53993,1.53971,1.5399,246699998.0
2005-05-02 12:10:00,1.5399,1.5399,1.53949,1.53949,152700002.0
2005-05-02 12:11:00,1.53975,1.53975,1.53946,1.53961,262000000.0
2005-05-02 12:12:00,1.53972,1.53975,1.53957,1.53961,363799999.0
2005-05-02 12:13:00,1.53983,1.53983,1.53969,1.53972,158800003.0
2005-05-02 12:14:00,1.5398,1.53993,1.53972,1.53975,341800000.0
2005-05-02 12:15:00,1.53986,1.53993,1.5397,1.53986,396300001.0
2005-05-02 12:16:00,1.53973,1.53995,1.53973,1.5399,226400004.0
2005-05-02 12:17:00,1.53997,1.53999,1.53982,1.53989,269999998.0
2005-05-02 12:18:00,1.53981,1.53995,1.53974,1.53987,518499998.0
2005-05-02 12:19:00,1.53977,1.53989,1.53977,1.53989,167100003.0
2005-05-02 12:20:00,1.5397,1.5398,1.5397,1.5398,48000000.0
2005-05-02 12:21:00,1.53973,1.5399,1.53966,1.53982,300999996.0
2005-05-02 12:22:00,1.5399,1.53995,1.53973,1.53988,292900004.0
2005-05-02 12:23:00,1.53985,1.53997,1.53965,1.53982,274600002.0
2005-05-02 12:24:00,1.53967,1.53983,1.53966,1.53983,242000004.0
2005-05-02 12:25:00,1.53987,1.53998,1.53963,1.53963,487299999.0
2005-05-02 12:26:00,1.5397,1.53975,1.53959,1.5397,270200007.0
2005-05-02 12:27:00,1.53966,1.53978,1.53957,1.53978,335100000.0
2005-05-02 12:28:00,1.53962,1.5399,1.53949,1.53964,294600000.0
2005-05-02 12:29:00,1.53982,1.53994,1.53971,1.53971,226500002.0
2005-05-02 12:30:00,1.53988,1.53992,1.53971,1.53976,307600001.0
2005-05-02 12:31:00,1.54002,1.54002,1.53978,1.53994,184400000.0
2005-05-02 12:32:00,1.54003,1.54013,1.53989,1.54,368800004.0
2005-05-02 12:33:00,1.53987,1.53999,1.53987,1.53999,40500000.0
2005-05-02 12:34:00,1.5399,1.5399,1.5398,1.5398,94300001.0
2005-05-02 12:35:00,1.54006,1.54009,1.53998,1.53998,48800000.0
2005-05-02 12:36:00,1.53997,1.54007,1.53979,1.53985,290600003.0
2005-05-02 12:37:00,1.53986,1.54002,1.53981,1.53994,279599996.0
2005-05-02 12:38:00,1.53993,1.54012,1.53993,1.54006,231699998.0
2005-05-02 12:39:00,1.53995,1.5401,1.53992,1.53998,234299999.0
2005-05-02 12:40:00,1.54008,1.54014,1.53984,1.53994,203600001.0
2005-05-02 12:41:00,1.54012,1.54023,1.53993,1.53993,172300002.0
2005-05-02 12:42:00,1.54014,1.54022,1.54001,1.54005,176400000.0
2005-05-02 12:43:00,1.5402,1.5402,1.53998,1.5401,302400001.0
2005-05-02 12:44:00,1.53996,1.54039,1.53995,1.54019,367900006.0
2005-05-02 12:45:00,1.5403,1.54035,1.54017,1.54017,188300001.0
2005-05-02 12:46:00,1.54022,1.54025,1.54002,1.54012,314400002.0
2005-05-02 12:47:00,1.54001,1.54023,1.54,1.54023,209700002.0
2005-05-02 12:48:00,1.54015,1.54025,1.54001,1.54018,254700005.0
2005-05-02 12:49:00,1.5402,1.54025,1.5402,1.54025,15300000.0
2005-05-02 12:50:00,1.54006,1.54021,1.53999,1.54013,150500000.0
2005-05-02 12:51:00,1.54025,1.54025,1.54011,1.54016,288100001.0
2005-05-02 12:52:00,1.53981,1.54029,1.53981,1.54022,470900004.0
2005-05-02 12:53:00,1.54008,1.54025,1.53993,1.54025,350000000.0
2005-05-02 12:54:00,1.5402,1.54025,1.54011,1.54014,199099999.0
2005-05-02 12:55:00,1.5401,1.5401,1.53972,1.53982,298699994.0
2005-05-02 12:56:00,1.53989,1.54021,1.53989,1.54013,253299999.0
2005-05-02 12:57:00,1.5401,1.54018,1.53998,1.54009,258399998.0
2005-05-02 12:58:00,1.54008,1.54028,1.54001,1.5402,430500003.0
2005-05-02 12:59:00,1.53995,1.5401,1.53984,1.53997,206200000.0
2005-05-02 13:00:00,1.53994,1.5401,1.53992,1.5401,408799997.0
2005-05-02 13:01:00,1.53998,1.54007,1.5399,1.5399,240300002.0
2005-05-02 13:02:00,1.53995,1.54005,1.53966,1.53967,229099999.0
2005-05-02 13:03:00,1.54,1.54005,1.53983,1.53998,246900005.0
2005-05-02 13:04:00,1.53997,1.54005,1.53982,1.53997,485099999.0
2005-05-02 13:05:00,1.54,1.54024,1.53989,1.5401,181700000.0
2005-05-02 13:06:00,1.54015,1.54015,1.53989,1.53989,269299998.0
2005-05-02 13:07:00,1.53997,1.5401,1.53982,1.53982,291400000.0
2005-05-02 13:08:00,1.54,1.54011,1.53992,1.53992,79100002.0
2005-05-02 13:09:00,1.54015,1.54015,1.54002,1.54002,36000000.0
2005-05-02 13:10:00,1.53992,1.54007,1.53984,1.54,250999999.0
2005-05-02 13:11:00,1.53999,1.54008,1.53984,1.53996,212599999.0
2005-05-02 13:12:00,1.54002,1.54002,1.53977,1.53999,289500002.0
2005-05-02 13:13:00,1.53978,1.53998,1.53978,1.53991,347300004.0
2005-05-02 13:14:00,1.53978,1.5399,1.53972,1.5399,292499997.0
2005-05-02 13:15:00,1.53976,1.53988,1.53968,1.53988,251300006.0
2005-05-02 13:16:00,1.53988,1.5399,1.53969,1.5397,280200003.0
2005-05-02 13:17:00,1.53982,1.5399,1.53968,1.53983,388000001.0
2005-05-02 13:18:00,1.53968,1.53991,1.53967,1.53984,387300001.0
2005-05-02 13:19:00,1.53988,1.53994,1.53974,1.53994,299800000.0
2005-05-02 13:20:00,1.53986,1.53993,1.53975,1.53987,302399998.0
2005-05-02 13:21:00,1.53988,1.53992,1.53965,1.53979,339600006.0
2005-05-02 13:22:00,1.53983,1.53983,1.53962,1.53978,280300003.0
2005-05-02 13:23:00,1.53982,1.53982,1.53946,1.53946,183999998.0
2005-05-02 13:24:00,1.53964,1.53982,1.53948,1.53976,308299998.0
2005-05-02 13:25:00,1.53976,1.53987,1.53965,1.5398,343899998.0
2005-05-02 13:26:00,1.53975,1.53982,1.53948,1.53948,348099996.0
2005-05-02 13:27:00,1.53965,1.53982,1.53953,1.53968,283800002.0
2005-05-02 13:28:00,1.53975,1.53985,1.5396,1.53978,197300003.0
2005-05-02 13:29:00,1.53974,1.53983,1.53959,1.53974,183100001.0
2005-05-02 13:30:00,1.53968,1.53984,1.53964,1.53984,401199998.0
2005-05-02 13:31:00,1.53972,1.53981,1.53962,1.53972,244900004.0
2005-05-02 13:32:00,1.53978,1.53987,1.53966,1.53975,357699998.0
2005-05-02 13:33:00,1.53979,1.53995,1.53978,1.53982,113900001.0
2005-05-02 13:34:00,1.53988,1.53988,1.53965,1.53971,208800002.0
2005-05-02 13:35:00,1.53983,1.53994,1.53969,1.53969,301400001.0
2005-05-02 13:36:00,1.53985,1.53985,1.53955,1.53982,154200000.0
2005-05-02 13:37:00,1.53958,1.53981,1.53958,1.53958,200500000.0
2005-05-02 13:38:00,1.53982,1.53985,1.53973,1.53978,230000004.0
2005-05-02 13:39:00,1.53976,1.53992,1.5397,1.53992,289400002.0
2005-05-02 13:40:00,1.53976,1.5399,1.53962,1.53978,339600000.0
2005-05-02 13:41:00,1.5398,1.5398,1.53953,1.53953,81400000.0
2005-05-02 13:42:00,1.53964,1.53977,1.53957,1.53967,151800000.0
2005-05-02 13:43:00,1.53973,1.53973,1.53951,1.53951,127899998.0
2005-05-02 13:44:00,1.53943,1.53965,1.53934,1.53949,421599998.0
2005-05-02 13:45:00,1.5395,1.53966,1.5394,1.53947,311200000.0
2005-05-02 13:46:00,1.53955,1.53955,1.53936,1.53945,225700000.0
2005-05-02 13:47:00,1.53952,1.53962,1.53925,1.53925,370400000.0
2005-05-02 13:48:00,1.53936,1.53946,1.53921,1.53932,343999999.0
2005-05-02 13:49:00,1.53956,1.5396,1.53952,1.53952,184100000.0
2005-05-02 13:50:00,1.5396,1.53965,1.53947,1.5395,305799999.0
2005-05-02 13:51:00,1.53944,1.53968,1.53944,1.5396,334199997.0
2005-05-02 13:52:00,1.5395,1.5396,1.5395,1.5396,83200002.0
2005-05-02 13:53:00,1.53957,1.53961,1.53939,1.53939,295400002.0
2005-05-02 13:54:00,1.53957,1.53963,1.53936,1.53954,277899999.0
2005-05-02 13:55:00,1.5396,1.5396,1.53931,1.53939,277200000.0
2005-05-02 13:56:00,1.53954,1.53954,1.53928,1.53942,199700001.0
2005-05-02 13:57:00,1.5394,1.53955,1.53931,1.53936,236500000.0
2005-05-02 13:58:00,1.5394,1.53947,1.53929,1.53935,141900003.0
2005-05-02 13:59:00,1.53943,1.53952,1.53926,1.53944,275500001.0
2005-05-02 14:00:00,1.53956,1.53963,1.53945,1.53956,193400001.0
2005-05-02 14:01:00,1.53948,1.53981,1.53948,1.53964,370599999.0
2005-05-02 14:02:00,1.53984,1.53984,1.53966,1.53976,465299997.0
2005-05-02 14:03:00,1.5396,1.53986,1.53934,1.53971,224000000.0
2005-05-02 14:04:00,1.53984,1.53998,1.53974,1.53991,364900000.0
2005-05-02 14:05:00,1.53985,1.53998,1.53969,1.53997,228900003.0
2005-05-02 14:06:00,1.54002,1.54002,1.53976,1.53988,261400005.0
2005-05-02 14:07:00,1.53988,1.54014,1.53988,1.5401,247200001.0
2005-05-02 14:08:00,1.54003,1.54008,1.5399,1.53991,237699998.0
2005-05-02 14:09:00,1.53989,1.54008,1.53987,1.53992,231200000.0
2005-05-02 14:10:00,1.53988,1.54005,1.5398,1.53991,235999999.0
2005-05-02 14:11:00,1.53993,1.54018,1.53993,1.54009,372999996.0
2005-05-02 14:12:00,1.54006,1.54021,1.53994,1.53995,512799998.0
2005-05-02 14:13:00,1.54008,1.54008,1.53981,1.54002,357800002.0
2005-05-02 14:14:00,1.54003,1.54003,1.53974,1.53975,148499999.0
2005-05-02 14:15:00,1.5399,1.5399,1.5398,1.5398,126200002.0
2005-05-02 14:16:00,1.53978,1.53988,1.53976,1.53988,207699998.0
2005-05-02 14:17:00,1.53982,1.53992,1.53968,1.53974,244000003.0
2005-05-02 14:18:00,1.53971,1.5399,1.5397,1.5398,203099995.0
2005-05-02 14:19:00,1.53985,1.53985,1.53966,1.5397,285799999.0
2005-05-02 14:20:00,1.53967,1.53985,1.53952,1.53985,470200003.0
2005-05-02 14:21:00,1.53985,1.53987,1.53965,1.53978,283600001.0
2005-05-02 14:22:00,1.53989,1.53995,1.53976,1.53983,414100004.0
2005-05-02 14:23:00,1.53968,1.53991,1.53951,1.53962,252300001.0
2005-05-02 14:24:00,1.53984,1.53998,1.53971,1.5399,245500006.0
2005-05-02 14:25:00,1.53984,1.53993,1.53971,1.53979,304099998.0
2005-05-02 14:26:00,1.53987,1.53997,1.53965,1.53994,342300000.0
2005-05-02 14:27:00,1.5399,1.53995,1.53961,1.53987,401999996.0
2005-05-02 14:28:00,1.53964,1.53995,1.53964,1.53995,258099997.0
2005-05-02 14:29:00,1.53988,1.54005,1.53971,1.53995,344899996.0
2005-05-02 14:30:00,1.54003,1.54003,1.53977,1.53979,329100002.0
2005-05-02 14:31:00,1.53998,1.54009,1.53978,1.53978,302600000.0
2005-05-02 14:32:00,1.54,1.54008,1.53983,1.54002,317600003.0
2005-05-02 14:33:00,1.53954,1.54006,1.53954,1.53993,235799998.0
2005-05-02 14:34:00,1.54012,1.54023,1.54004,1.5401,106200000.0
2005-05-02 14:35:00,1.54013,1.54037,1.54002,1.5402,373299997.0
2005-05-02 14:36:00,1.54014,1.54032,1.54012,1.54017,324600004.0
2005-05-02 14:37:00,1.54025,1.54025,1.5401,1.5401,290699998.0
2005-05-02 14:38:00,1.54015,1.54023,1.54006,1.54007,97800000.0
2005-05-02 14:39:00,1.54013,1.5402,1.54004,1.54019,242399998.0
2005-05-02 14:40:00,1.54026,1.54036,1.54016,1.54018,320000000.0
2005-05-02 14:41:00,1.54017,1.54025,1.54008,1.54018,101999997.0
2005-05-02 14:42:00,1.54022,1.54034,1.54001,1.54034,431800002.0
2005-05-02 14:43:00,1.54024,1.54032,1.53997,1.54022,501700010.0
2005-05-02 14:44:00,1.5403,1.54033,1.54011,1.54011,202699998.0
2005-05-02 14:45:00,1.54005,1.54028,1.54005,1.5402,307500001.0
2005-05-02 14:46:00,1.54019,1.54042,1.54012,1.54023,309900000.0
2005-05-02 14:47:00,1.54018,1.54035,1.54017,1.54035,143400003.0
2005-05-02 14:48:00,1.54043,1.54043,1.54024,1.54027,227899995.0
2005-05-02 14:49:00,1.5401,1.54042,1.5401,1.54032,171000001.0
2005-05-02 14:50:00,1.54042,1.54042,1.54015,1.54028,287400001.0
2005-05-02 14:51:00,1.54028,1.54028,1.53998,1.54012,211800001.0
2005-05-02 14:52:00,1.54028,1.54035,1.54022,1.54032,192700001.0
2005-05-02 14:53:00,1.54019,1.54038,1.5401,1.54024,427900004.0
2005-05-02 14:54:00,1.54033,1.54051,1.54025,1.54025,277300000.0
2005-05-02 14:55:00,1.54027,1.54037,1.54014,1.54018,247799998.0
2005-05-02 14:56:00,1.54038,1.54045,1.54032,1.5404,97399998.0
2005-05-02 14:57:00,1.54037,1.54053,1.54037,1.54049,383000001.0
2005-05-02 14:58:00,1.5404,1.54056,1.54034,1.54052,347499996.0
2005-05-02 14:59:00,1.54053,1.54056,1.54023,1.54042,325499999.0
2005-05-02 15:00:00,1.54053,1.54053,1.54021,1.54032,283300001.0
2005-05-02 15:01:00,1.5402,1.54022,1.53995,1.54013,331100006.0
2005-05-02 15:02:00,1.5402,1.5402,1.53998,1.53998,273399999.0
2005-05-02 15:03:00,1.54009,1.54011,1.53993,1.53993,292300003.0
2005-05-02 15:04:00,1.53998,1.5401,1.53992,1.5401,222900004.0
2005-05-02 15:05:00,1.5401,1.54027,1.53985,1.54012,140800000.0
2005-05-02 15:06:00,1.5401,1.54034,1.5401,1.54029,238699999.0
2005-05-02 15:07:00,1.54027,1.54033,1.54007,1.54007,306599999.0
2005-05-02 15:08:00,1.54008,1.54025,1.53992,1.54007,348800004.0
2005-05-02 15:09:00,1.54016,1.5402,1.54001,1.54019,238300005.0
2005-05-02 15:10:00,1.53997,1.54025,1.53994,1.54013,180300004.0
2005-05-02 15:11:00,1.54012,1.54028,1.54012,1.54025,168700003.0
2005-05-02 15:12:00,1.54026,1.54026,1.54018,1.54018,188999999.0
2005-05-02 15:13:00,1.54023,1.54029,1.54017,1.54026,41800000.0
2005-05-02 15:14:00,1.54026,1.54026,1.54,1.54018,394600004.0
2005-05-02 15:15:00,1.54009,1.54029,1.54009,1.54024,423500006.0
2005-05-02 15:16:00,1.54035,1.54035,1.5403,1.5403,54199999.0
2005-05-02 15:17:00,1.54025,1.54032,1.54015,1.54032,375700001.0
2005-05-02 15:18:00,1.5403,1.54035,1.54006,1.54027,281900003.0
2005-05-02 15:19:00,1.54036,1.54046,1.54025,1.54046,341999998.0
2005-05-02 15:20:00,1.54051,1.5406,1.54041,1.54045,281400004.0
2005-05-02 15:21:00,1.54032,1.54055,1.54032,1.54052,224999999.0
2005-05-02 15:22:00,1.53996,1.54026,1.53988,1.54004,207500000.0
2005-05-02 15:23:00,1.5404,1.54045,1.54011,1.54011,157499999.0
2005-05-02 15:24:00,1.54037,1.5404,1.54014,1.54024,387300003.0
2005-05-02 15:25:00,1.54033,1.54042,1.54017,1.54034,240699999.0
2005-05-02 15:26:00,1.54038,1.54042,1.54018,1.54018,210999998.0
2005-05-02 15:27:00,1.54038,1.54042,1.54017,1.54041,434600003.0
2005-05-02 15:28:00,1.54024,1.54042,1.54024,1.5404,191400004.0
2005-05-02 15:29:00,1.54033,1.54043,1.54018,1.54033,280900002.0
2005-05-02 15:30:00,1.54013,1.5404,1.54006,1.5404,210899997.0
2005-05-02 15:31:00,1.54019,1.54038,1.54019,1.54038,98899999.0
2005-05-02 15:32:00,1.54019,1.54034,1.54017,1.54034,108399998.0
2005-05-02 15:33:00,1.54045,1.54045,1.54023,1.54037,369799999.0
2005-05-02 15:34:00,1.54047,1.54051,1.54021,1.54021,147700000.0
2005-05-02 15:35:00,1.54038,1.54047,1.54025,1.5404,279700003.0
2005-05-02 15:36:00,1.54035,1.54045,1.54022,1.54029,242800002.0
2005-05-02 15:37:00,1.54038,1.54041,1.54018,1.54018,354599996.0
2005-05-02 15:38:00,1.5404,1.54048,1.54025,1.54025,216600000.0
2005-05-02 15:39:00,1.54025,1.54037,1.54005,1.54015,302800001.0
2005-05-02 15:40:00,1.54015,1.5403,1.54008,1.5403,179000000.0
2005-05-02 15:41:00,1.54009,1.54025,1.53997,1.5401,315500001.0
2005-05-02 15:42:00,1.54017,1.54026,1.54003,1.54009,273300006.0
2005-05-02 15:43:00,1.54024,1.54034,1.5401,1.54027,203599997.0
2005-05-02 15:44:00,1.54031,1.54042,1.54021,1.54042,112600000.0
2005-05-02 15:45:00,1.54026,1.54039,1.54009,1.5402,218800002.0
2005-05-02 15:46:00,1.54013,1.54025,1.53995,1.54008,354200002.0
2005-05-02 15:47:00,1.54019,1.54027,1.5401,1.5402,333100001.0
2005-05-02 15:48:00,1.5402,1.54035,1.53997,1.54035,400800003.0
2005-05-02 15:49:00,1.54016,1.54042,1.54016,1.54038,412100006.0
2005-05-02 15:50:00,1.54011,1.54025,1.53998,1.54018,190200001.0
2005-05-02 15:51:00,1.53996,1.5401,1.53987,1.54003,211400000.0
2005-05-02 15:52:00,1.53985,1.53999,1.53978,1.53997,308399999.0
2005-05-02 15:53:00,1.53998,1.53998,1.5397,1.5397,163900002.0
2005-05-02 15:54:00,1.53984,1.54003,1.53974,1.54003,330900000.0
2005-05-02 15:55:00,1.53979,1.53998,1.53979,1.53998,60999998.0
2005-05-02 15:56:00,1.53985,1.54,1.53973,1.5399,418900001.0
2005-05-02 15:57:00,1.53968,1.53989,1.53968,1.53988,119900000.0
2005-05-02 15:58:00,1.53976,1.53997,1.53976,1.53997,239700001.0
2005-05-02 15:59:00,1.53981,1.54,1.53977,1.5399,371899999.0
2005-05-02 16:00:00,1.53973,1.53983,1.53958,1.53973,219000001.0
2005-05-02 16:01:00,1.53964,1.53985,1.53947,1.53973,260899998.0
2005-05-02 16:02:00,1.53997,1.53998,1.53975,1.5398,224500001.0
2005-05-02 16:03:00,1.53988,1.53995,1.53958,1.53987,367000001.0
2005-05-02 16:04:00,1.5397,1.5398,1.5397,1.5398,82299999.0
2005-05-02 16:05:00,1.53983,1.53988,1.53964,1.53975,314700001.0
2005-05-02 16:06:00,1.53974,1.53998,1.53974,1.5399,260300000.0
2005-05-02 16:07:00,1.53973,1.5399,1.53959,1.53988,356900008.0
2005-05-02 16:08:00,1.53988,1.53991,1.53974,1.53983,272200000.0
2005-05-02 16:09:00,1.53967,1.53998,1.53964,1.53984,218100002.0
2005-05-02 16:10:00,1.53996,1.53996,1.53965,1.53981,320900003.0
2005-05-02 16:11:00,1.53975,1.53984,1.53954,1.53971,256399999.0
2005-05-02 16:12:00,1.53979,1.54005,1.53963,1.53963,358700012.0
2005-05-02 16:13:00,1.53948,1.5398,1.53943,1.5398,336899996.0
2005-05-02 16:14:00,1.53974,1.53993,1.53964,1.53989,425399997.0
2005-05-02 16:15:00,1.53966,1.53989,1.53946,1.53973,292400004.0
2005-05-02 16:16:00,1.53976,1.5399,1.53966,1.5398,428700001.0
2005-05-02 16:17:00,1.53982,1.5399,1.53972,1.53978,235399999.0
2005-05-02 16:18:00,1.53987,1.53993,1.53973,1.53986,231800004.0
2005-05-02 16:19:00,1.5399,1.5399,1.53974,1.53978,315199999.0
2005-05-02 16:20:00,1.53991,1.54017,1.53983,1.5401,408200002.0
2005-05-02 16:21:00,1.54,1.54009,1.53989,1.53989,293100000.0
2005-05-02 16:22:00,1.53999,1.54033,1.53999,1.54022,588700001.0
2005-05-02 16:23:00,1.54028,1.54036,1.54017,1.54028,493700003.0
2005-05-02 16:24:00,1.54023,1.54045,1.54023,1.5404,442400000.0
2005-05-02 16:25:00,1.54036,1.54045,1.54025,1.54045,123899999.0
2005-05-02 16:26:00,1.54027,1.54045,1.54003,1.54022,351299997.0
2005-05-02 16:27:00,1.54029,1.54057,1.54029,1.54057,218800002.0
2005-05-02 16:28:00,1.54044,1.54055,1.54031,1.54038,276199997.0
2005-05-02 16:29:00,1.54048,1.54058,1.54041,1.54058,335400004.0
2005-05-02 16:30:00,1.5404,1.54058,1.54023,1.54049,160599999.0
2005-05-02 16:31:00,1.54047,1.54048,1.54015,1.54038,303000003.0
2005-05-02 16:32:00,1.54049,1.54058,1.54046,1.54054,128900000.0
2005-05-02 16:33:00,1.54061,1.54062,1.54035,1.54048,362400000.0
2005-05-02 16:34:00,1.54043,1.54059,1.54043,1.54059,111000000.0
2005-05-02 16:35:00,1.54054,1.54056,1.54044,1.54046,41900000.0
2005-05-02 16:36:00,1.54034,1.54054,1.54034,1.54047,265000001.0
2005-05-02 16:37:00,1.54047,1.54047,1.5402,1.5403,228200001.0
2005-05-02 16:38:00,1.54013,1.54053,1.54013,1.54028,480000004.0
2005-05-02 16:39:00,1.54057,1.54101,1.54057,1.54089,158900001.0
2005-05-02 16:40:00,1.54093,1.54111,1.54083,1.54101,174200000.0
2005-05-02 16:41:00,1.54106,1.54106,1.5405,1.5405,229100002.0
2005-05-02 16:42:00,1.54052,1.54081,1.54052,1.54075,325300002.0
2005-05-02 16:43:00,1.54092,1.54103,1.54066,1.541,325000000.0
2005-05-02 16:44:00,1.5411,1.54117,1.54086,1.54107,318399997.0
2005-05-02 16:45:00,1.54106,1.54123,1.54101,1.54119,341000000.0
2005-05-02 16:46:00,1.54123,1.54156,1.54114,1.54156,291799997.0
2005-05-02 16:47:00,1.54134,1.54162,1.54129,1.54159,288400001.0
2005-05-02 16:48:00,1.54152,1.5416,1.54135,1.54147,173200000.0
2005-05-02 16:49:00,1.54148,1.5417,1.54141,1.54156,217200003.0
2005-05-02 16:50:00,1.54153,1.5416,1.54134,1.54151,216599998.0
2005-05-02 16:51:00,1.54136,1.54155,1.54122,1.5414,325199998.0
2005-05-02 16:52:00,1.54149,1.54162,1.54149,1.54156,240700005.0
2005-05-02 16:53:00,1.54146,1.54171,1.54146,1.54162,344199998.0
2005-05-02 16:54:00,1.54151,1.54169,1.54135,1.54144,418200001.0
2005-05-02 16:55:00,1.54162,1.54162,1.54138,1.54154,350700002.0
2005-05-02 16:56:00,1.54143,1.54143,1.54122,1.5413,204600002.0
2005-05-02 16:57:00,1.54116,1.5413,1.54109,1.54118,296700001.0
2005-05-02 16:58:00,1.54098,1.54131,1.54098,1.54123,264700005.0
2005-05-02 16:59:00,1.54157,1.54173,1.54135,1.54173,326800003.0
2005-05-02 17:00:00,1.54158,1.54174,1.54145,1.54174,233000004.0
2005-05-02 17:01:00,1.54167,1.54167,1.5412,1.54136,245100004.0
2005-05-02 17:02:00,1.54123,1.54123,1.5409,1.5409,198099999.0
2005-05-02 17:03:00,1.54093,1.54113,1.54077,1.54086,334499999.0
2005-05-02 17:04:00,1.54103,1.54111,1.5407,1.5407,292699998.0
2005-05-02 17:05:00,1.5409,1.54109,1.54085,1.54093,419500002.0
2005-05-02 17:06:00,1.54102,1.54104,1.54087,1.54104,147400002.0
2005-05-02 17:07:00,1.54095,1.54105,1.54085,1.54101,302399998.0
2005-05-02 17:08:00,1.54098,1.54114,1.54088,1.54114,385700000.0
2005-05-02 17:09:00,1.54104,1.54108,1.54095,1.54102,123800000.0
2005-05-02 17:10:00,1.54089,1.54104,1.5408,1.54095,300999999.0
2005-05-02 17:11:00,1.54101,1.54109,1.54089,1.54101,60800002.0
2005-05-02 17:12:00,1.5411,1.54111,1.54094,1.54103,348400002.0
2005-05-02 17:13:00,1.54112,1.54112,1.54083,1.54086,328100000.0
2005-05-02 17:14:00,1.54102,1.54111,1.54086,1.54104,266500002.0
2005-05-02 17:15:00,1.54102,1.54102,1.54072,1.54072,236900001.0
2005-05-02 17:16:00,1.5407,1.54092,1.54067,1.54092,305100005.0
2005-05-02 17:17:00,1.54066,1.54092,1.54066,1.54092,237699998.0
2005-05-02 17:18:00,1.54071,1.54085,1.54058,1.5407,160500001.0
2005-05-02 17:19:00,1.54069,1.54083,1.54067,1.54076,154100004.0
2005-05-02 17:20:00,1.54077,1.54079,1.54055,1.54055,247800002.0
2005-05-02 17:21:00,1.54063,1.54063,1.54054,1.54054,67899999.0
2005-05-02 17:22:00,1.54032,1.54045,1.5402,1.5404,412700004.0
2005-05-02 17:23:00,1.54026,1.54047,1.5402,1.54046,245299997.0
2005-05-02 17:24:00,1.54047,1.54049,1.54003,1.54003,229400000.0
2005-05-02 17:25:00,1.54008,1.5403,1.54007,1.54022,218400002.0
2005-05-02 17:26:00,1.54032,1.5404,1.54014,1.54019,314899999.0
2005-05-02 17:27:00,1.54039,1.54061,1.54039,1.54055,266800001.0
2005-05-02 17:28:00,1.54035,1.5405,1.54025,1.54039,360300001.0
2005-05-02 17:29:00,1.54039,1.54046,1.54026,1.54046,301799995.0
2005-05-02 17:30:00,1.54043,1.5406,1.5403,1.54047,255500002.0
2005-05-02 17:31:00,1.5405,1.54061,1.54037,1.54046,419900001.0
2005-05-02 17:32:00,1.54035,1.54061,1.54035,1.54058,180899994.0
2005-05-02 17:33:00,1.54061,1.54074,1.54057,1.54065,253300000.0
2005-05-02 17:34:00,1.54058,1.5409,1.54058,1.54059,459500001.0
2005-05-02 17:35:00,1.54075,1.54084,1.54056,1.54066,457700000.0
2005-05-02 17:36:00,1.54064,1.5408,1.54048,1.54075,265900003.0
2005-05-02 17:37:00,1.54067,1.54079,1.54055,1.54067,438600004.0
2005-05-02 17:38:00,1.54065,1.54065,1.54036,1.54049,202900005.0
2005-05-02 17:39:00,1.54033,1.54052,1.5403,1.5404,288499999.0
2005-05-02 17:40:00,1.54016,1.54045,1.54016,1.54045,305900002.0
2005-05-02 17:41:00,1.54045,1.54045,1.54027,1.54027,406000002.0
2005-05-02 17:42:00,1.54045,1.54045,1.54023,1.54025,162899999.0
2005-05-02 17:43:00,1.54015,1.54042,1.54015,1.54031,217000001.0
2005-05-02 17:44:00,1.54019,1.54038,1.54,1.54027,380599992.0
2005-05-02 17:45:00,1.5403,1.54044,1.5402,1.54029,346100001.0
2005-05-02 17:46:00,1.54028,1.54043,1.54022,1.54034,235799994.0
2005-05-02 17:47:00,1.54022,1.54035,1.54022,1.54035,114900002.0
2005-05-02 17:48:00,1.54032,1.54043,1.54022,1.54029,217600000.0
2005-05-02 17:49:00,1.54031,1.54044,1.54013,1.54025,481400004.0
2005-05-02 17:50:00,1.54032,1.54041,1.54022,1.54027,326899997.0
2005-05-02 17:51:00,1.54023,1.54043,1.54022,1.54043,150299999.0
2005-05-02 17:52:00,1.54045,1.54047,1.54026,1.54039,231499998.0
2005-05-02 17:53:00,1.54036,1.54046,1.5402,1.5402,253800003.0
2005-05-02 17:54:00,1.54026,1.54041,1.54019,1.54028,391799996.0
2005-05-02 17:55:00,1.54037,1.54043,1.54028,1.54032,187700002.0
2005-05-02 17:56:00,1.54028,1.5404,1.54014,1.54026,255199999.0
2005-05-02 17:57:00,1.54024,1.54036,1.54024,1.54036,77600002.0
2005-05-02 17:58:00,1.54009,1.54035,1.54009,1.5403,251899999.0
2005-05-02 17:59:00,1.54012,1.54025,1.53999,1.54025,193500002.0
2005-05-02 18:00:00,1.54018,1.54039,1.54018,1.54024,249900001.0
2005-05-02 18:01:00,1.5402,1.5406,1.5402,1.5404,1886600008.0
2005-05-02 18:02:00,1.5402,1.5402,1.5402,1.5402,1886600008.0
2005-05-02 18:03:00,1.5404,1.5404,1.5404,1.5404,1886600008.0
2005-05-02 18:05:00,1.5402,1.5404,1.5402,1.5404,1886600008.0
2005-05-02 18:09:00,1.5402,1.54052,1.54016,1.54047,1886600008.0
2005-05-02 18:10:00,1.5402,1.5404,1.5402,1.5404,1365699993.0
2005-05-02 18:11:00,1.54038,1.54048,1.54007,1.54031,1365699993.0
2005-05-02 18:12:00,1.54055,1.54055,1.54039,1.5404,1627800005.0
2005-05-02 18:13:00,1.54041,1.54049,1.54011,1.5404,1809799999.0
2005-05-02 18:15:00,1.54025,1.54035,1.54,1.54027,916400000.0
2005-05-02 18:17:00,1.54035,1.54054,1.54014,1.54018,1642000008.0
2005-05-02 18:18:00,1.5401,1.54028,1.54,1.54013,883800004.0
2005-05-02 18:19:00,1.54033,1.54033,1.53998,1.54017,2109999997.0
2005-05-02 18:20:00,1.54035,1.54043,1.54016,1.54029,1921200001.0
2005-05-02 18:21:00,1.54026,1.54032,1.54011,1.54024,849799996.0
2005-05-02 18:22:00,1.54013,1.54027,1.54009,1.54023,645700006.0
2005-05-02 18:23:00,1.5404,1.5404,1.5404,1.5404,1304700017.0
2005-05-02 18:24:00,1.5406,1.5406,1.5404,1.5406,1304700017.0
2005-05-02 18:25:00,1.5406,1.5408,1.5406,1.5406,1304700017.0
2005-05-02 18:26:00,1.5408,1.5408,1.5406,1.5406,1304700017.0
2005-05-02 18:27:00,1.54046,1.54066,1.54044,1.54058,1304700017.0
2005-05-02 18:28:00,1.54064,1.54076,1.54057,1.54071,2082800006.0
2005-05-02 18:29:00,1.5406,1.54075,1.54056,1.5407,1548299999.0
2005-05-02 18:30:00,1.54065,1.54071,1.54052,1.54053,938100001.0
2005-05-02 18:31:00,1.54057,1.54064,1.54038,1.54056,1214000007.0
2005-05-02 18:32:00,1.54054,1.54062,1.54031,1.54031,1306500003.0
2005-05-02 18:33:00,1.5406,1.5406,1.5404,1.5404,1400100005.0
2005-05-02 18:36:00,1.54043,1.54045,1.5401,1.54045,1400100005.0
2005-05-02 18:38:00,1.54013,1.54026,1.53999,1.54005,1521500010.0
2005-05-02 18:39:00,1.5403,1.54039,1.54022,1.5403,2127400006.0
2005-05-02 18:40:00,1.5406,1.5406,1.5404,1.5404,1105500013.0
2005-05-02 18:41:00,1.54067,1.54067,1.54027,1.54032,1105500013.0
2005-05-02 18:42:00,1.5404,1.54048,1.54021,1.5404,1494000006.0
2005-05-02 18:43:00,1.54047,1.5405,1.54032,1.54037,489699995.0
2005-05-02 18:44:00,1.5404,1.54048,1.54016,1.54022,943100002.0
2005-05-02 18:45:00,1.54017,1.54037,1.54009,1.54035,525699996.0
2005-05-02 18:46:00,1.54026,1.54039,1.54008,1.54022,456700000.0
2005-05-02 18:47:00,1.5403,1.54038,1.54016,1.54025,255600000.0
2005-05-02 18:48:00,1.5404,1.54045,1.54024,1.5403,1231500003.0
2005-05-02 18:49:00,1.54048,1.54054,1.54034,1.54046,365899996.0
2005-05-02 18:50:00,1.54046,1.54046,1.54017,1.54017,483599998.0
2005-05-02 18:51:00,1.54023,1.54048,1.54015,1.54033,1388799995.0
2005-05-02 18:52:00,1.54013,1.54048,1.54013,1.54045,1326499996.0
2005-05-02 18:53:00,1.54051,1.54055,1.54023,1.5404,1378400013.0
2005-05-02 18:54:00,1.54009,1.54044,1.53996,1.54028,638200000.0
2005-05-02 18:55:00,1.54047,1.54047,1.54026,1.54026,1528999996.0
2005-05-02 18:56:00,1.54036,1.54043,1.54023,1.54042,985000000.0
2005-05-02 18:57:00,1.54039,1.54048,1.54031,1.54045,696100004.0
2005-05-02 18:58:00,1.54043,1.54043,1.54004,1.54023,1187800012.0
2005-05-02 18:59:00,1.54029,1.54048,1.54026,1.5403,1327000001.0
2005-05-02 19:00:00,1.54026,1.54045,1.54024,1.54033,558700005.0
2005-05-02 19:01:00,1.54036,1.54045,1.54022,1.54042,285300001.0
2005-05-02 19:02:00,1.54035,1.54045,1.54017,1.5403,891300004.0
2005-05-02 19:03:00,1.54038,1.54039,1.54024,1.54027,558700004.0
2005-05-02 19:04:00,1.54026,1.54038,1.54024,1.54038,394499995.0
2005-05-02 19:05:00,1.54038,1.54045,1.54025,1.5404,607999997.0
2005-05-02 19:06:00,1.54033,1.54049,1.5402,1.54038,2086299992.0
2005-05-02 19:07:00,1.54038,1.54046,1.54023,1.54023,749099997.0
2005-05-02 19:08:00,1.54033,1.54048,1.5403,1.5404,1523999998.0
2005-05-02 19:09:00,1.5405,1.54056,1.54034,1.54037,1484300013.0
2005-05-02 19:10:00,1.54046,1.54059,1.54034,1.54047,1037500001.0
2005-05-02 19:11:00,1.5401,1.54055,1.54004,1.54025,1047100008.0
2005-05-02 19:12:00,1.54023,1.5404,1.5402,1.54039,671600002.0
2005-05-02 19:13:00,1.5403,1.54045,1.54027,1.54045,701599995.0
2005-05-02 19:14:00,1.54029,1.54043,1.54027,1.54043,170300000.0
2005-05-02 19:15:00,1.54039,1.54048,1.54035,1.54045,1338500002.0
2005-05-02 19:16:00,1.54043,1.54043,1.54024,1.54024,532000003.0
2005-05-02 19:17:00,1.54037,1.54047,1.5402,1.54035,651499998.0
2005-05-02 19:18:00,1.54035,1.54045,1.54024,1.54038,879200007.0
2005-05-02 19:19:00,1.5403,1.5405,1.54009,1.54034,1137600000.0
2005-05-02 19:20:00,1.54045,1.54045,1.54017,1.5403,949699999.0
2005-05-02 19:21:00,1.5404,1.54051,1.54028,1.54037,916100000.0
2005-05-02 19:22:00,1.5405,1.54055,1.5403,1.54038,466299999.0
2005-05-02 19:23:00,1.5405,1.5405,1.54031,1.54031,617000004.0
2005-05-02 19:24:00,1.54049,1.54065,1.54021,1.54057,572800002.0
2005-05-02 19:25:00,1.5405,1.54055,1.54036,1.54036,985300003.0
2005-05-02 19:26:00,1.54049,1.54055,1.54033,1.5405,949300009.0
2005-05-02 19:27:00,1.54048,1.54051,1.54025,1.54028,1232700006.0
2005-05-02 19:28:00,1.54038,1.54045,1.54026,1.54026,526999998.0
2005-05-02 19:29:00,1.54026,1.54059,1.54004,1.54008,807300008.0
2005-05-02 19:31:00,1.54037,1.54045,1.5402,1.54038,1340700003.0
2005-05-02 19:32:00,1.54047,1.54053,1.54031,1.54035,713699998.0
2005-05-02 19:33:00,1.54048,1.54055,1.54034,1.54034,949700007.0
2005-05-02 19:34:00,1.5405,1.54058,1.54035,1.54041,1826800013.0
2005-05-02 19:35:00,1.5405,1.5405,1.54021,1.5404,838200005.0
2005-05-02 19:36:00,1.54034,1.54042,1.54002,1.54032,712900002.0
2005-05-02 19:37:00,1.54029,1.54045,1.54029,1.54045,235799999.0
2005-05-02 19:38:00,1.54031,1.54053,1.54025,1.54027,667199999.0
2005-05-02 19:39:00,1.54028,1.54045,1.54017,1.54017,1126199996.0
2005-05-02 19:40:00,1.5404,1.5404,1.54026,1.54026,584200005.0
2005-05-02 19:41:00,1.5403,1.5404,1.5403,1.5404,478200000.0
2005-05-02 19:42:00,1.5403,1.54047,1.54026,1.54047,726400008.0
2005-05-02 19:43:00,1.54045,1.54054,1.54032,1.54042,298000000.0
2005-05-02 19:44:00,1.54041,1.54052,1.54033,1.54049,983699997.0
2005-05-02 19:45:00,1.54035,1.54057,1.5403,1.54057,352199998.0
2005-05-02 19:46:00,1.54036,1.54044,1.54017,1.54038,796299998.0
2005-05-02 19:47:00,1.54045,1.54053,1.54032,1.54037,114200000.0
2005-05-02 19:48:00,1.54034,1.54045,1.54034,1.54045,565199995.0
2005-05-02 19:49:00,1.54037,1.54045,1.54026,1.54045,1248300000.0
2005-05-02 19:50:00,1.54024,1.54045,1.54024,1.54045,145700000.0
2005-05-02 19:51:00,1.54034,1.54045,1.54034,1.54045,658199996.0
2005-05-02 19:52:00,1.54045,1.54083,1.54035,1.54051,452700005.0
2005-05-02 19:53:00,1.54044,1.54052,1.54034,1.54047,687200002.0
2005-05-02 19:54:00,1.54041,1.54055,1.5404,1.5405,180299998.0
2005-05-02 19:55:00,1.54055,1.54055,1.54035,1.54037,472700002.0
2005-05-02 19:56:00,1.5405,1.54055,1.5403,1.5404,1172200009.0
2005-05-02 19:57:00,1.54049,1.54054,1.53999,1.54015,1739900005.0
2005-05-02 19:58:00,1.54045,1.54055,1.54031,1.54031,1839700006.0
2005-05-02 19:59:00,1.5405,1.54055,1.54034,1.5404,1046799999.0
2005-05-02 20:00:00,1.54053,1.54053,1.54028,1.54028,640500005.0
2005-05-02 20:01:00,1.54058,1.54058,1.54002,1.54018,614700002.0
2005-05-02 20:02:00,1.54037,1.5405,1.54026,1.5404,401300001.0
2005-05-02 20:03:00,1.5405,1.54055,1.5404,1.54048,240999998.0
2005-05-02 20:04:00,1.5404,1.54053,1.54034,1.54053,283700007.0
2005-05-02 20:05:00,1.54039,1.5405,1.54028,1.54042,335799999.0
2005-05-02 20:06:00,1.54037,1.54043,1.54033,1.54043,407200004.0
2005-05-02 20:07:00,1.5404,1.5404,1.54014,1.54028,189299999.0
2005-05-02 20:08:00,1.54029,1.54043,1.54021,1.54031,1529700010.0
2005-05-02 20:09:00,1.54038,1.54038,1.54021,1.54023,438500007.0
2005-05-02 20:10:00,1.5402,1.54036,1.54011,1.54021,393400004.0
2005-05-02 20:11:00,1.5402,1.54028,1.54009,1.54015,847899997.0
2005-05-02 20:12:00,1.54027,1.54035,1.54016,1.5402,304500004.0
2005-05-02 20:13:00,1.54011,1.54062,1.54011,1.54033,1729599992.0
2005-05-02 20:14:00,1.5402,1.54025,1.54003,1.5401,597900000.0
2005-05-02 20:15:00,1.5402,1.54027,1.54009,1.54018,1125300001.0
2005-05-02 20:16:00,1.54025,1.54028,1.54011,1.54011,2008600000.0
2005-05-02 20:17:00,1.5402,1.54023,1.53985,1.54012,306600000.0
2005-05-02 20:18:00,1.54018,1.54025,1.5401,1.5402,558999996.0
2005-05-02 20:20:00,1.5402,1.5402,1.5402,1.5402,804700000.0
2005-05-02 20:21:00,1.54015,1.54021,1.54,1.54015,804700000.0
2005-05-02 20:22:00,1.5401,1.54027,1.5401,1.54025,651299997.0
2005-05-02 20:23:00,1.54017,1.54028,1.54,1.54006,1298500008.0
2005-05-02 20:24:00,1.54007,1.54015,1.53989,1.5401,700900000.0
2005-05-02 20:25:00,1.5402,1.54039,1.54001,1.54008,850600000.0
2005-05-02 20:26:00,1.54012,1.54023,1.54009,1.54015,257000002.0
2005-05-02 20:27:00,1.54009,1.54015,1.53999,1.54015,541400005.0
2005-05-02 20:28:00,1.5402,1.5402,1.5402,1.5402,1897399992.0
2005-05-02 20:29:00,1.54007,1.54015,1.53981,1.53981,1897399992.0
2005-05-02 20:30:00,1.5402,1.5402,1.5402,1.5402,382399999.0
2005-05-02 20:31:00,1.5402,1.5402,1.5402,1.5402,382399999.0
2005-05-02 20:32:00,1.5402,1.5402,1.5402,1.5402,382399999.0
2005-05-02 20:33:00,1.54001,1.54019,1.5397,1.53993,382399999.0
2005-05-02 20:34:00,1.53994,1.54017,1.53994,1.54008,564600004.0
2005-05-02 20:35:00,1.54005,1.5401,1.53988,1.53998,549900007.0
2005-05-02 20:36:00,1.54009,1.54032,1.53991,1.54022,545599996.0
2005-05-02 20:37:00,1.54032,1.54041,1.54005,1.54017,1071200001.0
2005-05-02 20:38:00,1.54019,1.5404,1.54005,1.54019,1602300009.0
2005-05-02 20:39:00,1.54018,1.54044,1.54018,1.5404,1096100001.0
2005-05-02 20:40:00,1.5405,1.54055,1.54032,1.54032,1498200002.0
2005-05-02 20:41:00,1.54044,1.54044,1.54001,1.54016,407400004.0
2005-05-02 20:42:00,1.54018,1.54049,1.54004,1.54023,371400004.0
2005-05-02 20:43:00,1.54024,1.54045,1.54019,1.54034,937900014.0
2005-05-02 20:44:00,1.54019,1.54047,1.5401,1.54025,1388699992.0
2005-05-02 20:45:00,1.54025,1.5403,1.5401,1.5401,1089900004.0
2005-05-02 20:46:00,1.54034,1.54034,1.54002,1.54023,255099999.0
2005-05-02 20:47:00,1.5402,1.5402,1.53992,1.54006,903999999.0
2005-05-02 20:48:00,1.54017,1.5403,1.54005,1.54011,1136500010.0
2005-05-02 20:49:00,1.54016,1.54032,1.54004,1.54022,711600001.0
2005-05-02 20:50:00,1.5404,1.5404,1.5404,1.5404,374199994.0
2005-05-02 20:51:00,1.54012,1.54039,1.54005,1.54037,374199994.0
2005-05-02 20:52:00,1.54029,1.54033,1.54008,1.54023,1403400004.0
2005-05-02 20:53:00,1.5402,1.54025,1.54008,1.5401,1504399999.0
2005-05-02 20:54:00,1.54016,1.54018,1.53999,1.54007,1049199995.0
2005-05-02 20:55:00,1.5402,1.54025,1.54007,1.5401,583400003.0
2005-05-02 20:57:00,1.5402,1.5404,1.5402,1.5402,1645400001.0
2005-05-02 21:02:00,1.54,1.54005,1.53986,1.5399,1645400001.0
2005-05-02 21:03:00,1.53997,1.54004,1.5398,1.53983,1524800002.0
2005-05-02 21:04:00,1.53988,1.54,1.5398,1.53995,202100000.0
2005-05-02 21:05:00,1.53984,1.53997,1.53973,1.53982,892900009.0
2005-05-02 21:06:00,1.53965,1.53989,1.53959,1.53983,518900008.0
2005-05-02 21:07:00,1.5397,1.53986,1.53965,1.53973,441300002.0
2005-05-02 21:08:00,1.53988,1.53988,1.53967,1.53976,341000002.0
2005-05-02 21:09:00,1.53978,1.53983,1.53959,1.53959,587200001.0
2005-05-02 21:10:00,1.53955,1.53962,1.53939,1.53956,921200000.0
2005-05-02 21:11:00,1.53953,1.53953,1.53934,1.53945,709999993.0
2005-05-02 21:12:00,1.53955,1.53958,1.53942,1.5395,304800002.0
2005-05-02 21:13:00,1.5395,1.53972,1.53942,1.53964,913399999.0
2005-05-02 21:14:00,1.53953,1.5397,1.53943,1.5397,679300001.0
2005-05-02 21:15:00,1.5397,1.5397,1.53923,1.53924,753800004.0
2005-05-02 21:16:00,1.5393,1.53956,1.53912,1.53925,592100004.0
2005-05-02 21:17:00,1.53957,1.53976,1.53936,1.5394,1630700001.0
2005-05-02 21:18:00,1.53971,1.53991,1.53959,1.53973,768799992.0
2005-05-02 21:19:00,1.53965,1.53979,1.53948,1.53972,653400002.0
2005-05-02 21:20:00,1.5398,1.54,1.5398,1.5398,1580199998.0
2005-05-02 21:21:00,1.54,1.54,1.5398,1.5398,1580199998.0
2005-05-02 21:22:00,1.53965,1.53982,1.53952,1.53968,1580199998.0
2005-05-02 21:23:00,1.53962,1.53989,1.53953,1.53969,1483100007.0
2005-05-02 21:24:00,1.5397,1.5397,1.5395,1.5397,660999996.0
2005-05-02 21:25:00,1.53961,1.53975,1.53944,1.53965,1277999996.0
2005-05-02 21:26:00,1.53966,1.53973,1.53945,1.5395,529700002.0
2005-05-02 21:27:00,1.53957,1.53964,1.53947,1.53957,556400000.0
2005-05-02 21:28:00,1.53944,1.53974,1.53944,1.53965,756999997.0
2005-05-02 21:29:00,1.53947,1.53955,1.53928,1.53941,517999994.0
2005-05-02 21:30:00,1.53946,1.53953,1.53927,1.53935,496100000.0
2005-05-02 21:31:00,1.53959,1.53973,1.53945,1.53973,717499998.0
2005-05-02 21:33:00,1.53978,1.5399,1.53974,1.53982,106700000.0
2005-05-02 21:34:00,1.53978,1.53988,1.53961,1.53976,1361600008.0
2005-05-02 21:35:00,1.53973,1.53985,1.53962,1.5398,1108499998.0
2005-05-02 21:36:00,1.5398,1.53988,1.53973,1.53988,262500004.0
2005-05-02 21:37:00,1.5397,1.53985,1.53965,1.53978,334500000.0
2005-05-02 21:38:00,1.53978,1.5398,1.53962,1.53971,282899998.0
2005-05-02 21:39:00,1.5398,1.53993,1.53966,1.53975,287000000.0
2005-05-02 21:40:00,1.53964,1.53981,1.53962,1.53976,534200001.0
2005-05-02 21:41:00,1.53974,1.53984,1.53957,1.53963,686099999.0
2005-05-02 21:42:00,1.53963,1.5398,1.53963,1.53976,691700000.0
2005-05-02 21:43:00,1.53959,1.54006,1.53959,1.53991,1063899995.0
2005-05-02 21:44:00,1.53979,1.53987,1.53971,1.5398,1453400018.0
2005-05-02 21:45:00,1.5398,1.53989,1.53964,1.53976,691599997.0
2005-05-02 21:46:00,1.53991,1.54015,1.53969,1.53984,1141300010.0
2005-05-02 21:47:00,1.53962,1.53982,1.53961,1.5397,1333499995.0
2005-05-02 21:48:00,1.53966,1.53988,1.53966,1.5398,544100000.0
2005-05-02 21:49:00,1.53995,1.54016,1.53966,1.53966,895400002.0
2005-05-02 21:50:00,1.5398,1.5398,1.53961,1.53968,324200004.0
2005-05-02 21:51:00,1.5397,1.53985,1.53966,1.5398,557100001.0
2005-05-02 21:52:00,1.53979,1.53998,1.53945,1.53945,1876500007.0
2005-05-02 21:53:00,1.53972,1.53985,1.53969,1.53982,405200006.0
2005-05-02 21:54:00,1.53985,1.53985,1.5397,1.5397,363699995.0
2005-05-02 21:55:00,1.53972,1.53989,1.53961,1.5397,494400006.0
2005-05-02 21:56:00,1.53985,1.53995,1.53974,1.53982,647800004.0
2005-05-02 21:57:00,1.53982,1.53991,1.53971,1.53979,600200003.0
2005-05-02 21:58:00,1.53982,1.53991,1.53971,1.53985,521000001.0
2005-05-02 21:59:00,1.53968,1.53985,1.53968,1.53972,1371900001.0
2005-05-02 22:00:00,1.53968,1.53987,1.5396,1.53983,473700002.0
2005-05-02 22:01:00,1.53983,1.53991,1.53978,1.53984,250900001.0
2005-05-02 22:02:00,1.54003,1.54003,1.5396,1.5396,1299800002.0
2005-05-02 22:03:00,1.53985,1.53996,1.53966,1.5399,440200002.0
2005-05-02 22:04:00,1.53987,1.53994,1.53969,1.53987,882699996.0
2005-05-02 22:05:00,1.53989,1.53992,1.53967,1.53977,311400002.0
2005-05-02 22:06:00,1.53985,1.53985,1.53966,1.53985,464700002.0
2005-05-02 22:07:00,1.53983,1.53984,1.53968,1.53968,139600000.0
2005-05-02 22:08:00,1.53976,1.53988,1.53967,1.53986,410399999.0
2005-05-02 22:09:00,1.53976,1.53988,1.53964,1.53982,472000007.0
2005-05-02 22:10:00,1.53985,1.53985,1.53965,1.53965,288299998.0
2005-05-02 22:11:00,1.53985,1.53985,1.5397,1.5397,262600001.0
2005-05-02 22:12:00,1.53993,1.53993,1.53975,1.53978,812100004.0
2005-05-02 22:13:00,1.53965,1.53978,1.53939,1.53978,384600002.0
2005-05-02 22:14:00,1.5399,1.53991,1.53974,1.53978,347899998.0
2005-05-02 22:15:00,1.53983,1.53995,1.5396,1.53971,721099996.0
2005-05-02 22:16:00,1.5397,1.53985,1.5397,1.53985,216599997.0
2005-05-02 22:17:00,1.53986,1.53994,1.53975,1.53989,345900003.0
2005-05-02 22:18:00,1.53978,1.5399,1.53959,1.53985,482600004.0
2005-05-02 22:19:00,1.53971,1.53998,1.5397,1.53998,291000001.0
2005-05-02 22:20:00,1.5395,1.54001,1.5395,1.53981,211499997.0
2005-05-02 22:21:00,1.53991,1.54005,1.53987,1.54,258300003.0
2005-05-02 22:22:00,1.53987,1.54002,1.53972,1.53999,748100010.0
2005-05-02 22:23:00,1.54008,1.54012,1.53987,1.53987,302300006.0
2005-05-02 22:24:00,1.53997,1.54005,1.53977,1.53977,338400001.0
2005-05-02 22:25:00,1.53997,1.53997,1.53962,1.53962,665599999.0
2005-05-02 22:26:00,1.53993,1.53993,1.53967,1.5397,588600005.0
2005-05-02 22:27:00,1.53983,1.53984,1.53944,1.53944,279700003.0
2005-05-02 22:28:00,1.53955,1.53986,1.53955,1.53981,784199998.0
2005-05-02 22:29:00,1.53982,1.53983,1.53953,1.53967,726100005.0
2005-05-02 22:30:00,1.53984,1.53988,1.53961,1.53972,719499996.0
2005-05-02 22:31:00,1.5396,1.53978,1.53948,1.53978,185300002.0
2005-05-02 22:32:00,1.53957,1.53973,1.53954,1.53972,274899998.0
2005-05-02 22:33:00,1.53975,1.53985,1.53957,1.53978,240099994.0
2005-05-02 22:34:00,1.53981,1.53981,1.53957,1.53959,498600003.0
2005-05-02 22:35:00,1.53977,1.53979,1.53963,1.53963,138999999.0
2005-05-02 22:36:00,1.53972,1.5398,1.53953,1.5397,552000001.0
2005-05-02 22:37:00,1.53973,1.54008,1.53973,1.54005,318200003.0
2005-05-02 22:38:00,1.5398,1.54002,1.53968,1.53995,424200007.0
2005-05-02 22:39:00,1.53967,1.53978,1.53936,1.53958,752800002.0
2005-05-02 22:40:00,1.53975,1.53987,1.53953,1.53987,789800002.0
2005-05-02 22:41:00,1.53971,1.53999,1.53971,1.53999,594699999.0
2005-05-02 22:42:00,1.53978,1.54007,1.53977,1.53995,596500001.0
2005-05-02 22:43:00,1.53977,1.54007,1.53953,1.54007,1282499995.0
2005-05-02 22:44:00,1.54009,1.5401,1.53984,1.53992,300799999.0
2005-05-02 22:45:00,1.54012,1.5403,1.53982,1.54,168099999.0
2005-05-02 22:46:00,1.54004,1.54013,1.53983,1.5399,212099999.0
2005-05-02 22:47:00,1.53994,1.54014,1.53994,1.54013,249299998.0
2005-05-02 22:48:00,1.53992,1.54011,1.53977,1.5399,388999993.0
2005-05-02 22:49:00,1.54008,1.54017,1.53984,1.53987,816600010.0
2005-05-02 22:50:00,1.53997,1.5401,1.53986,1.54003,253699997.0
2005-05-02 22:51:00,1.53986,1.54005,1.53982,1.54005,607200000.0
2005-05-02 22:52:00,1.54003,1.54003,1.53963,1.53971,282600000.0
2005-05-02 22:53:00,1.53988,1.54003,1.53975,1.53997,300300001.0
2005-05-02 22:54:00,1.53995,1.54006,1.5398,1.53983,561000000.0
2005-05-02 22:55:00,1.53996,1.53996,1.53972,1.53972,149700000.0
2005-05-02 22:56:00,1.53982,1.54005,1.53969,1.54002,315800000.0
2005-05-02 22:57:00,1.53999,1.54011,1.53988,1.5399,473400006.0
2005-05-02 22:58:00,1.54003,1.54015,1.53997,1.5401,205800004.0
2005-05-02 22:59:00,1.54003,1.54017,1.53967,1.53967,411100003.0
2005-05-02 23:00:00,1.53985,1.5399,1.5395,1.5399,161600000.0
2005-05-02 23:01:00,1.54077,1.54077,1.54026,1.54036,275500000.0
2005-05-02 23:02:00,1.54026,1.54056,1.54021,1.54035,270599996.0
2005-05-02 23:03:00,1.54062,1.54069,1.54018,1.54024,410399996.0
2005-05-02 23:04:00,1.54013,1.54046,1.54003,1.54022,235600004.0
2005-05-02 23:05:00,1.54027,1.54047,1.54016,1.54037,363000001.0
2005-05-02 23:06:00,1.5402,1.54054,1.54016,1.5405,242600000.0
2005-05-02 23:07:00,1.53996,1.54055,1.53996,1.54034,411200004.0
2005-05-02 23:08:00,1.54034,1.54049,1.53996,1.54035,548900002.0
2005-05-02 23:09:00,1.54024,1.54042,1.54019,1.54027,357100001.0
2005-05-02 23:10:00,1.54017,1.5405,1.54014,1.54032,197700002.0
2005-05-02 23:11:00,1.54046,1.5406,1.54031,1.54052,500099996.0
2005-05-02 23:12:00,1.54025,1.54046,1.54021,1.54036,291000002.0
2005-05-02 23:13:00,1.54018,1.54033,1.54009,1.54015,303600000.0
2005-05-02 23:14:00,1.54025,1.54056,1.54013,1.54029,376000000.0
2005-05-02 23:15:00,1.5403,1.54071,1.5403,1.54049,274800002.0
2005-05-02 23:16:00,1.54064,1.54064,1.54021,1.54039,196799999.0
2005-05-02 23:17:00,1.54047,1.54053,1.54031,1.54052,588400002.0
2005-05-02 23:18:00,1.54044,1.54058,1.54024,1.54043,222400000.0
2005-05-02 23:19:00,1.54035,1.5405,1.54014,1.54036,439100003.0
2005-05-02 23:20:00,1.54035,1.54054,1.54016,1.54037,268700001.0
2005-05-02 23:21:00,1.54037,1.54051,1.54019,1.54035,220500001.0
2005-05-02 23:22:00,1.54022,1.54066,1.54015,1.54045,297300004.0
2005-05-02 23:23:00,1.54027,1.54057,1.54005,1.54027,144399999.0
2005-05-02 23:24:00,1.54035,1.54039,1.54013,1.54032,344200004.0
2005-05-02 23:25:00,1.54014,1.54055,1.54014,1.5405,290900002.0
2005-05-02 23:26:00,1.54029,1.54047,1.54002,1.54034,392500002.0
2005-05-02 23:27:00,1.54035,1.54051,1.54018,1.54024,538599994.0
2005-05-02 23:28:00,1.54013,1.5403,1.54006,1.54015,294199997.0
2005-05-02 23:29:00,1.5402,1.54036,1.54006,1.54019,477700005.0
2005-05-02 23:30:00,1.5402,1.54038,1.54007,1.54019,477700000.0
2005-05-02 23:31:00,1.54032,1.54049,1.54023,1.54035,377799999.0
2005-05-02 23:32:00,1.54041,1.54051,1.54009,1.54023,266699999.0
2005-05-02 23:33:00,1.54028,1.54037,1.53977,1.54,292400002.0
2005-05-02 23:34:00,1.54027,1.5404,1.53999,1.54009,227500001.0
2005-05-02 23:35:00,1.54025,1.54042,1.54009,1.54027,383600000.0
2005-05-02 23:36:00,1.54003,1.54034,1.54003,1.54034,148199999.0
2005-05-02 23:37:00,1.54023,1.5404,1.54018,1.54024,294900004.0
2005-05-02 23:38:00,1.54041,1.54041,1.54017,1.54025,251900006.0
2005-05-02 23:39:00,1.54033,1.54041,1.54027,1.54034,107000000.0
2005-05-02 23:40:00,1.54028,1.54035,1.54013,1.5403,185399997.0
2005-05-02 23:41:00,1.54027,1.54035,1.54011,1.5403,411499999.0
2005-05-02 23:42:00,1.54018,1.54038,1.54011,1.54025,385300000.0
2005-05-02 23:43:00,1.54032,1.54049,1.54017,1.54031,358700003.0
2005-05-02 23:44:00,1.54011,1.54035,1.54011,1.54035,546000000.0
2005-05-02 23:45:00,1.54023,1.54034,1.54015,1.54025,185599999.0
2005-05-02 23:46:00,1.5401,1.54051,1.5401,1.54039,253100003.0
2005-05-02 23:47:00,1.5402,1.5403,1.5402,1.5403,54600000.0
2005-05-02 23:48:00,1.54028,1.54043,1.54017,1.54028,427400006.0
2005-05-02 23:49:00,1.5403,1.54037,1.54012,1.54025,73800002.0
2005-05-02 23:50:00,1.54028,1.54042,1.54015,1.54023,322699997.0
2005-05-02 23:51:00,1.54023,1.54035,1.54021,1.5403,220400001.0
2005-05-02 23:52:00,1.54022,1.54035,1.54009,1.54035,312199999.0
2005-05-02 23:53:00,1.54026,1.54035,1.54008,1.54035,186000002.0
2005-05-02 23:54:00,1.54017,1.54031,1.54,1.54018,366300000.0
2005-05-02 23:55:00,1.54029,1.54043,1.54016,1.54029,320500001.0
2005-05-02 23:56:00,1.54014,1.54027,1.54014,1.54027,59900002.0
2005-05-02 23:57:00,1.5402,1.54048,1.54007,1.54019,368400001.0
2005-05-02 23:58:00,1.54012,1.5403,1.54012,1.5403,11400000.0
2005-05-02 23:59:00,1.5403,1.54035,1.54022,1.54028,95000002.0
2005-05-03 00:00:00,1.5401,1.54034,1.5401,1.54021,345900002.0
2005-05-03 00:01:00,1.5401,1.54025,1.5401,1.54025,83900002.0
2005-05-03 00:02:00,1.54006,1.54031,1.54,1.54,168800000.0
2005-05-03 00:03:00,1.54027,1.54035,1.54027,1.54035,95700002.0
2005-05-03 00:04:00,1.54038,1.54044,1.54015,1.54032,293000003.0
2005-05-03 00:05:00,1.5401,1.5401,1.5396,1.53982,310100003.0
2005-05-03 00:06:00,1.53997,1.54009,1.53989,1.53992,109400002.0
2005-05-03 00:07:00,1.53993,1.54018,1.53993,1.54016,131900000.0
2005-05-03 00:08:00,1.54011,1.54016,1.54001,1.54004,109399997.0
2005-05-03 00:09:00,1.54015,1.54022,1.53996,1.54008,243800001.0
2005-05-03 00:10:00,1.54004,1.54022,1.53996,1.54012,341700001.0
2005-05-03 00:11:00,1.54013,1.54014,1.53994,1.53994,324800000.0
2005-05-03 00:12:00,1.53999,1.54009,1.53988,1.53998,86299999.0
2005-05-03 00:13:00,1.53998,1.54015,1.53991,1.54015,259400000.0
2005-05-03 00:14:00,1.54018,1.5402,1.54006,1.5402,169300001.0
2005-05-03 00:15:00,1.54014,1.54016,1.54004,1.54006,130899999.0
2005-05-03 00:16:00,1.54018,1.54018,1.53996,1.54003,176300000.0
2005-05-03 00:17:00,1.54019,1.54023,1.53992,1.54002,160300000.0
2005-05-03 00:18:00,1.54007,1.54018,1.5399,1.54012,258199999.0
2005-05-03 00:19:00,1.54008,1.54016,1.53988,1.53999,293500000.0
2005-05-03 00:20:00,1.54016,1.54021,1.53989,1.54006,314699999.0
2005-05-03 00:21:00,1.54002,1.54015,1.53991,1.54005,289299996.0
2005-05-03 00:22:00,1.54011,1.54015,1.53994,1.54012,402000007.0
2005-05-03 00:23:00,1.53995,1.54009,1.53986,1.54005,297099998.0
2005-05-03 00:24:00,1.53991,1.54008,1.5398,1.53998,362500003.0
2005-05-03 00:25:00,1.53999,1.54003,1.53984,1.53992,290899997.0
2005-05-03 00:26:00,1.53985,1.53985,1.53933,1.53933,179000000.0
2005-05-03 00:27:00,1.53916,1.53932,1.53916,1.53923,266599998.0
2005-05-03 00:28:00,1.53924,1.53933,1.53914,1.53918,305800002.0
2005-05-03 00:29:00,1.53951,1.53968,1.53941,1.53963,138699999.0
2005-05-03 00:30:00,1.5395,1.53958,1.53937,1.53944,377399995.0
2005-05-03 00:31:00,1.53952,1.53962,1.53944,1.53954,76099999.0
2005-05-03 00:32:00,1.53958,1.53958,1.53944,1.53944,55900000.0
2005-05-03 00:33:00,1.5396,1.53965,1.5395,1.5395,186500002.0
2005-05-03 00:34:00,1.53952,1.53967,1.53946,1.5396,278000003.0
2005-05-03 00:35:00,1.5395,1.5396,1.5395,1.5396,61500002.0
2005-05-03 00:36:00,1.5396,1.53965,1.5396,1.53965,117400002.0
2005-05-03 00:37:00,1.53965,1.53965,1.5396,1.5396,20000000.0
2005-05-03 00:38:00,1.53947,1.53967,1.53932,1.53952,384700000.0
2005-05-03 00:39:00,1.53966,1.53984,1.53966,1.5397,160500004.0
2005-05-03 00:40:00,1.53978,1.53985,1.5397,1.5398,210100001.0
2005-05-03 00:41:00,1.53978,1.53985,1.53972,1.5398,82300001.0
2005-05-03 00:42:00,1.5397,1.53985,1.53966,1.53978,341999999.0
2005-05-03 00:43:00,1.5398,1.53985,1.53957,1.53977,290799997.0
2005-05-03 00:44:00,1.53969,1.53978,1.53949,1.53965,194700001.0
2005-05-03 00:45:00,1.53977,1.53977,1.53948,1.53948,182300002.0
2005-05-03 00:46:00,1.5396,1.53975,1.53949,1.53959,336400000.0
2005-05-03 00:47:00,1.53949,1.53973,1.53949,1.53964,288999996.0
2005-05-03 00:48:00,1.53973,1.53973,1.53956,1.53957,314000002.0
2005-05-03 00:49:00,1.53948,1.5397,1.53933,1.53947,336600003.0
2005-05-03 00:50:00,1.53963,1.53972,1.53946,1.53972,377100002.0
2005-05-03 00:51:00,1.53959,1.53967,1.53941,1.53953,186600002.0
2005-05-03 00:52:00,1.5397,1.5397,1.53939,1.53957,180799998.0
2005-05-03 00:53:00,1.53945,1.53965,1.53942,1.53957,303700001.0
2005-05-03 00:54:00,1.53958,1.53958,1.53924,1.53928,291599999.0
2005-05-03 00:55:00,1.53933,1.53947,1.53924,1.5394,337300004.0
2005-05-03 00:56:00,1.53948,1.53948,1.53928,1.53935,220000000.0
2005-05-03 00:57:00,1.53953,1.53965,1.53939,1.53944,295700003.0
2005-05-03 00:58:00,1.53951,1.53973,1.53944,1.53961,189200000.0
2005-05-03 00:59:00,1.53976,1.54006,1.53976,1.54001,388299996.0
2005-05-03 01:00:00,1.53977,1.53996,1.53966,1.53969,196900001.0
2005-05-03 01:01:00,1.5397,1.53977,1.53957,1.53958,85500000.0
2005-05-03 01:02:00,1.53957,1.5399,1.53957,1.5399,167800003.0
2005-05-03 01:03:00,1.53983,1.54001,1.53963,1.53976,385199999.0
2005-05-03 01:04:00,1.53985,1.53997,1.53971,1.53983,374799999.0
2005-05-03 01:05:00,1.53973,1.53987,1.5396,1.53965,310499998.0
2005-05-03 01:06:00,1.53992,1.53992,1.53965,1.53965,145399999.0
2005-05-03 01:07:00,1.53983,1.53995,1.53969,1.53985,171100003.0
2005-05-03 01:08:00,1.53991,1.5401,1.53989,1.5401,168499999.0
2005-05-03 01:09:00,1.5401,1.54018,1.53955,1.53955,464800004.0
2005-05-03 01:10:00,1.53957,1.53963,1.5395,1.5395,161400000.0
2005-05-03 01:11:00,1.53965,1.53965,1.5396,1.5396,13600000.0
2005-05-03 01:12:00,1.53948,1.53965,1.53942,1.53955,204000002.0
2005-05-03 01:13:00,1.5393,1.5398,1.53922,1.53922,361299998.0
2005-05-03 01:14:00,1.5396,1.53968,1.53951,1.53958,568800003.0
2005-05-03 01:15:00,1.53963,1.53963,1.53943,1.53947,150299999.0
2005-05-03 01:16:00,1.53955,1.53955,1.5394,1.5394,95700003.0
2005-05-03 01:17:00,1.5396,1.53967,1.53915,1.53915,304000000.0
2005-05-03 01:18:00,1.53952,1.53968,1.53952,1.5396,259700002.0
2005-05-03 01:19:00,1.53963,1.54003,1.53953,1.54003,225000001.0
2005-05-03 01:20:00,1.53998,1.53998,1.53955,1.53957,165300000.0
2005-05-03 01:21:00,1.5398,1.5398,1.53943,1.53947,285000000.0
2005-05-03 01:22:00,1.53965,1.53965,1.5396,1.5396,163700001.0
2005-05-03 01:23:00,1.53966,1.53974,1.53959,1.53965,271600001.0
2005-05-03 01:24:00,1.53976,1.53984,1.53954,1.53968,320700000.0
2005-05-03 01:25:00,1.53981,1.53997,1.53968,1.53972,325600000.0
2005-05-03 01:26:00,1.53977,1.5398,1.53954,1.5396,404000006.0
2005-05-03 01:27:00,1.53954,1.53983,1.53954,1.53962,565699992.0
2005-05-03 01:28:00,1.5398,1.53985,1.53971,1.53979,130400001.0
2005-05-03 01:29:00,1.5398,1.5398,1.5396,1.5396,79800000.0
2005-05-03 01:30:00,1.53969,1.5398,1.53966,1.53978,59200000.0
2005-05-03 01:31:00,1.53955,1.53968,1.53949,1.53959,91900002.0
2005-05-03 01:32:00,1.53981,1.53981,1.53941,1.53965,453500002.0
2005-05-03 01:33:00,1.53968,1.53968,1.53947,1.5396,227800004.0
2005-05-03 01:34:00,1.53928,1.53965,1.53928,1.53965,363799999.0
2005-05-03 01:35:00,1.5394,1.53955,1.5394,1.53955,83900000.0
2005-05-03 01:36:00,1.5394,1.5396,1.5394,1.53953,281200001.0
2005-05-03 01:37:00,1.5395,1.53964,1.53925,1.53935,336299998.0
2005-05-03 01:38:00,1.53959,1.53968,1.53949,1.53968,311399999.0
2005-05-03 01:39:00,1.5395,1.53965,1.53942,1.53955,318599998.0
2005-05-03 01:40:00,1.53958,1.53958,1.53943,1.53952,269200008.0
2005-05-03 01:41:00,1.5395,1.53953,1.53922,1.53936,424900000.0
2005-05-03 01:42:00,1.53939,1.53959,1.53939,1.53959,316199999.0
2005-05-03 01:43:00,1.53965,1.53965,1.5395,1.5395,166200001.0
2005-05-03 01:44:00,1.53965,1.53965,1.5396,1.5396,86699999.0
2005-05-03 01:45:00,1.53967,1.53967,1.53937,1.53939,268499999.0
2005-05-03 01:46:00,1.5395,1.53968,1.53948,1.53968,341399997.0
2005-05-03 01:47:00,1.53963,1.53963,1.53945,1.53946,220900002.0
2005-05-03 01:48:00,1.53952,1.5396,1.53941,1.5395,257700000.0
2005-05-03 01:49:00,1.53939,1.53961,1.53938,1.53961,213200004.0
2005-05-03 01:50:00,1.53965,1.53965,1.53947,1.53948,93499999.0
2005-05-03 01:51:00,1.53948,1.53959,1.53941,1.53946,255999999.0
2005-05-03 01:52:00,1.53944,1.53962,1.5394,1.53961,195599996.0
2005-05-03 01:53:00,1.53958,1.53968,1.53942,1.5395,220400002.0
2005-05-03 01:54:00,1.53923,1.53965,1.53923,1.53944,292500000.0
2005-05-03 01:55:00,1.5396,1.5396,1.53939,1.5396,288100001.0
2005-05-03 01:56:00,1.53965,1.53969,1.53926,1.53936,515599999.0
2005-05-03 01:57:00,1.5396,1.53965,1.53952,1.53958,39200000.0
2005-05-03 01:58:00,1.53956,1.53965,1.53948,1.53949,214299997.0
2005-05-03 01:59:00,1.53946,1.53972,1.53946,1.53972,135000000.0
2005-05-03 02:00:00,1.5397,1.5397,1.53938,1.53944,165099998.0
2005-05-03 02:01:00,1.53974,1.5399,1.53962,1.53967,460000001.0
2005-05-03 02:02:00,1.53979,1.5401,1.53965,1.53988,289900006.0
2005-05-03 02:03:00,1.53993,1.54024,1.53982,1.54024,239499997.0
2005-05-03 02:04:00,1.54035,1.54047,1.54022,1.5403,364800001.0
2005-05-03 02:05:00,1.54015,1.54037,1.54011,1.54013,339500001.0
2005-05-03 02:06:00,1.54024,1.5406,1.54018,1.54051,312000001.0
2005-05-03 02:07:00,1.54041,1.54065,1.54034,1.54065,367800003.0
2005-05-03 02:08:00,1.54048,1.54068,1.54036,1.54048,290699997.0
2005-05-03 02:09:00,1.54064,1.5409,1.54064,1.54073,332100001.0
2005-05-03 02:10:00,1.54069,1.54078,1.54062,1.54065,135800000.0
2005-05-03 02:11:00,1.54065,1.5408,1.5405,1.54075,268999999.0
2005-05-03 02:12:00,1.54053,1.54083,1.54051,1.54063,271099997.0
2005-05-03 02:13:00,1.5407,1.5408,1.5407,1.5408,66500000.0
2005-05-03 02:14:00,1.5408,1.54085,1.54066,1.54078,209099999.0
2005-05-03 02:15:00,1.5405,1.54065,1.54041,1.54062,234600002.0
2005-05-03 02:16:00,1.54025,1.54064,1.54025,1.54045,332499998.0
2005-05-03 02:17:00,1.54047,1.54055,1.54025,1.54055,343400001.0
2005-05-03 02:18:00,1.5405,1.5406,1.5405,1.5406,77000000.0
2005-05-03 02:19:00,1.54045,1.54061,1.54045,1.54061,71099998.0
2005-05-03 02:20:00,1.54049,1.54067,1.54026,1.54026,273999999.0
2005-05-03 02:21:00,1.54045,1.54058,1.54036,1.54044,363399999.0
2005-05-03 02:22:00,1.5402,1.54078,1.5402,1.54045,377300000.0
2005-05-03 02:23:00,1.54047,1.54055,1.54033,1.5405,248500000.0
2005-05-03 02:24:00,1.54062,1.54076,1.54029,1.54043,405699999.0
2005-05-03 02:25:00,1.54055,1.54055,1.54045,1.54045,56800000.0
2005-05-03 02:26:00,1.5405,1.5405,1.5404,1.5404,99100001.0
2005-05-03 02:27:00,1.54057,1.54069,1.54036,1.54057,274100002.0
2005-05-03 02:28:00,1.54041,1.54068,1.54038,1.54063,338199998.0
2005-05-03 02:29:00,1.54064,1.54073,1.54048,1.54063,253600002.0
2005-05-03 02:30:00,1.5403,1.54072,1.5403,1.54072,179500002.0
2005-05-03 02:31:00,1.54056,1.54067,1.54054,1.54063,58099999.0
2005-05-03 02:32:00,1.54053,1.54068,1.54053,1.54057,349900002.0
2005-05-03 02:33:00,1.5407,1.5407,1.5406,1.5406,127700004.0
2005-05-03 02:34:00,1.5408,1.5408,1.5407,1.5407,63100000.0
2005-05-03 02:35:00,1.5408,1.54085,1.54059,1.54072,463400003.0
2005-05-03 02:36:00,1.54045,1.5407,1.5404,1.54062,245400001.0
2005-05-03 02:37:00,1.54049,1.54066,1.54037,1.54044,185199999.0
2005-05-03 02:38:00,1.54062,1.54069,1.5401,1.5404,469499993.0
2005-05-03 02:39:00,1.54051,1.54051,1.54039,1.54039,85500000.0
2005-05-03 02:40:00,1.54065,1.54072,1.54049,1.54052,210900002.0
2005-05-03 02:41:00,1.54067,1.54075,1.54049,1.54065,385800002.0
2005-05-03 02:42:00,1.54066,1.54067,1.54045,1.54055,212400001.0
2005-05-03 02:43:00,1.5408,1.5408,1.54053,1.54069,336800003.0
2005-05-03 02:44:00,1.54066,1.54083,1.54066,1.54083,141399998.0
2005-05-03 02:45:00,1.54066,1.54083,1.54058,1.54075,234699997.0
2005-05-03 02:46:00,1.54082,1.54089,1.54048,1.54066,233699995.0
2005-05-03 02:47:00,1.54059,1.54084,1.54058,1.54084,310700002.0
2005-05-03 02:48:00,1.54071,1.54083,1.5406,1.5407,326800003.0
2005-05-03 02:49:00,1.54075,1.54076,1.54051,1.54059,426399996.0
2005-05-03 02:50:00,1.54057,1.54082,1.54054,1.54082,162200001.0
2005-05-03 02:51:00,1.54088,1.54098,1.54071,1.54089,412900003.0
2005-05-03 02:52:00,1.54075,1.54099,1.54072,1.54087,151899998.0
2005-05-03 02:53:00,1.541,1.541,1.54065,1.54065,274699996.0
2005-05-03 02:54:00,1.54077,1.54086,1.54061,1.54061,395900004.0
2005-05-03 02:55:00,1.5407,1.5407,1.54056,1.54056,140699999.0
2005-05-03 02:56:00,1.54078,1.54078,1.5406,1.54062,257899995.0
2005-05-03 02:57:00,1.54076,1.54101,1.54056,1.54068,290000004.0
2005-05-03 02:58:00,1.54057,1.54073,1.54055,1.54059,290099998.0
2005-05-03 02:59:00,1.54064,1.54096,1.54055,1.54059,305100000.0
2005-05-03 03:00:00,1.5406,1.5407,1.5406,1.5407,44800001.0
2005-05-03 03:01:00,1.54052,1.54074,1.54051,1.54061,394900004.0
2005-05-03 03:02:00,1.54055,1.54065,1.54027,1.54027,375499999.0
2005-05-03 03:03:00,1.54065,1.54065,1.54044,1.54044,87300001.0
2005-05-03 03:04:00,1.54067,1.54068,1.54053,1.54053,29800000.0
2005-05-03 03:05:00,1.54053,1.54087,1.54036,1.54056,292999997.0
2005-05-03 03:06:00,1.54071,1.54078,1.54069,1.54072,49700001.0
2005-05-03 03:07:00,1.54058,1.54073,1.54047,1.5406,248900002.0
2005-05-03 03:08:00,1.54058,1.54077,1.54055,1.54077,253900000.0
2005-05-03 03:09:00,1.54058,1.5407,1.54051,1.54051,148800001.0
2005-05-03 03:10:00,1.5407,1.54075,1.54049,1.54067,227599997.0
2005-05-03 03:11:00,1.54052,1.54075,1.54052,1.5407,122200001.0
2005-05-03 03:12:00,1.5407,1.54077,1.54046,1.5407,361100002.0
2005-05-03 03:13:00,1.54054,1.54083,1.54038,1.54073,496100005.0
2005-05-03 03:14:00,1.54053,1.54078,1.54053,1.54075,244300003.0
2005-05-03 03:15:00,1.54069,1.54073,1.54042,1.54065,245800001.0
2005-05-03 03:16:00,1.54045,1.54072,1.5404,1.54058,231700004.0
2005-05-03 03:17:00,1.54068,1.54089,1.54061,1.5408,338500000.0
2005-05-03 03:18:00,1.54053,1.54068,1.54053,1.54068,183400004.0
2005-05-03 03:19:00,1.54073,1.54073,1.54047,1.54047,167100000.0
2005-05-03 03:20:00,1.54072,1.54078,1.54051,1.54067,389100002.0
2005-05-03 03:21:00,1.54052,1.54063,1.54035,1.54047,445099999.0
2005-05-03 03:22:00,1.54028,1.54056,1.5402,1.54048,297000004.0
2005-05-03 03:23:00,1.54035,1.54052,1.54015,1.54033,217799999.0
2005-05-03 03:24:00,1.54023,1.54076,1.54013,1.54061,322899998.0
2005-05-03 03:25:00,1.54018,1.54064,1.54018,1.54051,272600002.0
2005-05-03 03:26:00,1.54047,1.54047,1.54034,1.54034,49500002.0
2005-05-03 03:27:00,1.5404,1.5405,1.5404,1.5405,43500000.0
2005-05-03 03:28:00,1.54049,1.54055,1.54044,1.54052,117500002.0
2005-05-03 03:29:00,1.54047,1.54047,1.54015,1.54035,304499997.0
2005-05-03 03:30:00,1.54042,1.54042,1.54013,1.54013,211800000.0
2005-05-03 03:31:00,1.5403,1.5404,1.5403,1.5404,121600002.0
2005-05-03 03:32:00,1.54016,1.54052,1.54016,1.54052,229800004.0
2005-05-03 03:33:00,1.54044,1.54044,1.5401,1.54031,214399998.0
2005-05-03 03:34:00,1.54049,1.54055,1.54033,1.54055,517999997.0
2005-05-03 03:35:00,1.54036,1.54044,1.54021,1.54041,229700005.0
2005-05-03 03:36:00,1.54048,1.54053,1.5403,1.5404,268500003.0
2005-05-03 03:37:00,1.54032,1.54055,1.54032,1.5405,334700003.0
2005-05-03 03:38:00,1.54055,1.54055,1.54042,1.54042,28700000.0
2005-05-03 03:39:00,1.54035,1.54035,1.54011,1.54019,154299999.0
2005-05-03 03:40:00,1.54055,1.54055,1.54024,1.5403,222800001.0
2005-05-03 03:41:00,1.54042,1.5405,1.54024,1.54038,204200003.0
2005-05-03 03:42:00,1.5405,1.54055,1.54031,1.54038,293200000.0
2005-05-03 03:43:00,1.54037,1.54055,1.54031,1.54045,400500000.0
2005-05-03 03:44:00,1.54037,1.54055,1.54037,1.54055,69400000.0
2005-05-03 03:45:00,1.54065,1.5407,1.54044,1.54044,403499997.0
2005-05-03 03:46:00,1.54062,1.54063,1.54037,1.54063,378500003.0
2005-05-03 03:47:00,1.5406,1.54074,1.5405,1.54066,238900005.0
2005-05-03 03:48:00,1.54067,1.54067,1.54043,1.54044,417700005.0
2005-05-03 03:49:00,1.54068,1.5407,1.54047,1.54062,356400001.0
2005-05-03 03:50:00,1.5407,1.5409,1.54062,1.54082,343899997.0
2005-05-03 03:51:00,1.54081,1.54092,1.54062,1.54077,457800007.0
2005-05-03 03:52:00,1.54064,1.54073,1.5405,1.54051,161799999.0
2005-05-03 03:53:00,1.54062,1.54076,1.54044,1.54044,344800001.0
2005-05-03 03:54:00,1.54038,1.54058,1.54025,1.54051,331500000.0
2005-05-03 03:55:00,1.54033,1.54067,1.54033,1.54054,262200000.0
2005-05-03 03:56:00,1.54047,1.54057,1.54032,1.54047,275699997.0
2005-05-03 03:57:00,1.54057,1.54076,1.54057,1.54064,193399997.0
2005-05-03 03:58:00,1.54055,1.54078,1.54055,1.54078,299900004.0
2005-05-03 03:59:00,1.54079,1.54151,1.54066,1.5415,232600001.0
2005-05-03 04:00:00,1.54139,1.54141,1.54124,1.54141,226099995.0
2005-05-03 04:01:00,1.54129,1.54143,1.5412,1.54135,443999996.0
2005-05-03 04:02:00,1.54117,1.54132,1.54113,1.54132,260400004.0
2005-05-03 04:03:00,1.54115,1.54141,1.54109,1.54123,275599999.0
2005-05-03 04:04:00,1.54112,1.54138,1.54112,1.54127,371200003.0
2005-05-03 04:05:00,1.54112,1.54122,1.54092,1.54115,265199997.0
2005-05-03 04:06:00,1.54101,1.54118,1.54066,1.54114,363299996.0
2005-05-03 04:07:00,1.54115,1.54119,1.54072,1.54109,484000000.0
2005-05-03 04:08:00,1.54105,1.54118,1.54087,1.54107,207000001.0
2005-05-03 04:09:00,1.54091,1.54104,1.54079,1.54089,292299999.0
2005-05-03 04:10:00,1.54095,1.5412,1.54095,1.5412,127799998.0
2005-05-03 04:11:00,1.54118,1.54123,1.54101,1.54101,328900002.0
2005-05-03 04:12:00,1.54087,1.541,1.54067,1.54074,396700000.0
2005-05-03 04:13:00,1.541,1.54115,1.541,1.54115,24800000.0
2005-05-03 04:14:00,1.5411,1.5412,1.5411,1.5412,6400000.0
2005-05-03 04:15:00,1.54112,1.54112,1.54092,1.54101,331600003.0
2005-05-03 04:16:00,1.54103,1.54112,1.54085,1.54108,232999998.0
2005-05-03 04:17:00,1.54108,1.54115,1.54088,1.54103,239600001.0
2005-05-03 04:18:00,1.54107,1.54121,1.54107,1.54121,95800000.0
2005-05-03 04:19:00,1.54115,1.5412,1.541,1.541,316400002.0
2005-05-03 04:20:00,1.54122,1.54122,1.54095,1.54095,142899996.0
2005-05-03 04:21:00,1.54127,1.54127,1.54099,1.54117,298000004.0
2005-05-03 04:22:00,1.54103,1.5412,1.54097,1.54103,224100002.0
2005-05-03 04:23:00,1.541,1.54121,1.541,1.5411,489700003.0
2005-05-03 04:24:00,1.54108,1.54109,1.54086,1.54086,243000002.0
2005-05-03 04:25:00,1.54092,1.5411,1.54074,1.5409,412000002.0
2005-05-03 04:26:00,1.54103,1.54115,1.5408,1.54099,443900002.0
2005-05-03 04:27:00,1.5409,1.54095,1.5409,1.54095,55900002.0
2005-05-03 04:28:00,1.54087,1.54095,1.54077,1.54087,47100001.0
2005-05-03 04:29:00,1.5409,1.5409,1.54072,1.54072,75899999.0
2005-05-03 04:30:00,1.54057,1.54084,1.54057,1.54084,156100002.0
2005-05-03 04:31:00,1.54082,1.54095,1.54082,1.54095,83100000.0
2005-05-03 04:32:00,1.54084,1.54102,1.54084,1.54102,202800003.0
2005-05-03 04:33:00,1.5409,1.54097,1.54083,1.54091,103000000.0
2005-05-03 04:34:00,1.54091,1.54127,1.54091,1.54122,203399999.0
2005-05-03 04:35:00,1.54126,1.54126,1.54105,1.54109,131900002.0
2005-05-03 04:36:00,1.54095,1.54107,1.54084,1.54105,382700002.0
2005-05-03 04:37:00,1.54109,1.54121,1.54097,1.54103,304100010.0
2005-05-03 04:38:00,1.54116,1.54135,1.54111,1.54124,394500002.0
2005-05-03 04:39:00,1.54122,1.54129,1.54101,1.54111,363900003.0
2005-05-03 04:40:00,1.54122,1.54139,1.54105,1.54132,313399999.0
2005-05-03 04:41:00,1.54128,1.54141,1.54125,1.54141,59100000.0
2005-05-03 04:42:00,1.54149,1.54153,1.54134,1.54134,427400003.0
2005-05-03 04:43:00,1.54132,1.54148,1.54125,1.54133,214799999.0
2005-05-03 04:44:00,1.54143,1.54143,1.54124,1.54135,185299998.0
2005-05-03 04:45:00,1.54135,1.54145,1.54118,1.54118,151700000.0
2005-05-03 04:46:00,1.54124,1.54144,1.54116,1.54125,192100001.0
2005-05-03 04:47:00,1.5413,1.54148,1.54123,1.54143,446500003.0
2005-05-03 04:48:00,1.54148,1.54155,1.54136,1.54138,174600000.0
2005-05-03 04:49:00,1.54152,1.54158,1.54133,1.54148,374600001.0
2005-05-03 04:50:00,1.54136,1.54157,1.54128,1.54157,131000002.0
2005-05-03 04:51:00,1.5415,1.5416,1.5415,1.5416,99099999.0
2005-05-03 04:52:00,1.5416,1.5416,1.5415,1.5415,20800000.0
2005-05-03 04:53:00,1.54142,1.54168,1.54142,1.5415,70200002.0
2005-05-03 04:54:00,1.54156,1.54156,1.54134,1.54141,293200002.0
2005-05-03 04:55:00,1.54104,1.54121,1.54095,1.54105,67100000.0
2005-05-03 04:56:00,1.54116,1.54125,1.54088,1.54088,287300002.0
2005-05-03 04:57:00,1.54087,1.54146,1.54087,1.54146,271699998.0
2005-05-03 04:58:00,1.54147,1.54158,1.54099,1.54137,387999999.0
2005-05-03 04:59:00,1.5414,1.5415,1.5414,1.5415,9600000.0
2005-05-03 05:00:00,1.5414,1.54155,1.54137,1.5414,339999999.0
2005-05-03 05:01:00,1.54134,1.54146,1.54122,1.54127,174599996.0
2005-05-03 05:02:00,1.54098,1.54125,1.54098,1.5412,218500003.0
2005-05-03 05:03:00,1.54127,1.54142,1.5411,1.54125,187900001.0
2005-05-03 05:04:00,1.54144,1.54151,1.54136,1.54147,254700001.0
2005-05-03 05:05:00,1.54143,1.54143,1.54119,1.5412,165700002.0
2005-05-03 05:06:00,1.54115,1.54123,1.54105,1.54113,221900001.0
2005-05-03 05:07:00,1.54117,1.54137,1.54093,1.54123,202200000.0
2005-05-03 05:08:00,1.54108,1.54135,1.541,1.54116,417099998.0
2005-05-03 05:09:00,1.54129,1.54129,1.54114,1.54115,107000001.0
2005-05-03 05:10:00,1.54113,1.54118,1.54096,1.54118,177900000.0
2005-05-03 05:11:00,1.54114,1.54122,1.54096,1.54111,193299999.0
2005-05-03 05:12:00,1.54118,1.54133,1.54104,1.54125,333400000.0
2005-05-03 05:13:00,1.54129,1.54135,1.5412,1.5413,190199999.0
2005-05-03 05:14:00,1.54125,1.54149,1.54114,1.54117,350000002.0
2005-05-03 05:15:00,1.54133,1.54133,1.54113,1.54113,192300001.0
2005-05-03 05:16:00,1.54126,1.54126,1.54113,1.54113,192600000.0
2005-05-03 05:17:00,1.54125,1.54125,1.54112,1.54112,99299999.0
2005-05-03 05:18:00,1.54118,1.54128,1.54111,1.54125,252600002.0
2005-05-03 05:19:00,1.54106,1.54123,1.54106,1.54123,33500000.0
2005-05-03 05:20:00,1.54113,1.54126,1.54113,1.54126,52000000.0
2005-05-03 05:21:00,1.54107,1.5412,1.54092,1.5411,389599996.0
2005-05-03 05:22:00,1.54122,1.54129,1.54115,1.54117,444199998.0
2005-05-03 05:23:00,1.54117,1.54128,1.54109,1.54117,175000000.0
2005-05-03 05:24:00,1.54117,1.54141,1.54091,1.54116,304800002.0
2005-05-03 05:25:00,1.54117,1.54125,1.54101,1.54109,289699997.0
2005-05-03 05:26:00,1.54122,1.54145,1.54122,1.54129,314100000.0
2005-05-03 05:27:00,1.541,1.54125,1.541,1.54117,335199999.0
2005-05-03 05:28:00,1.54106,1.54129,1.54089,1.54109,341600000.0
2005-05-03 05:29:00,1.54112,1.54125,1.54112,1.54125,36800000.0
2005-05-03 05:30:00,1.5411,1.5412,1.5411,1.5412,47899998.0
2005-05-03 05:31:00,1.54125,1.54125,1.5412,1.5412,92000000.0
2005-05-03 05:32:00,1.5411,1.54125,1.5411,1.5412,344900000.0
2005-05-03 05:33:00,1.54086,1.54127,1.54086,1.5412,277600006.0
2005-05-03 05:34:00,1.54109,1.54125,1.54103,1.54125,194800001.0
2005-05-03 05:35:00,1.54087,1.54121,1.54087,1.54113,372000002.0
2005-05-03 05:36:00,1.54099,1.54123,1.54091,1.54123,341399997.0
2005-05-03 05:37:00,1.54118,1.54125,1.54098,1.54115,264200000.0
2005-05-03 05:38:00,1.54124,1.54127,1.54124,1.54127,36800001.0
2005-05-03 05:39:00,1.54108,1.54129,1.54107,1.54117,203399997.0
2005-05-03 05:40:00,1.54107,1.54126,1.5409,1.54125,279699999.0
2005-05-03 05:41:00,1.5412,1.54125,1.54112,1.54118,37500000.0
2005-05-03 05:42:00,1.54104,1.54122,1.541,1.54114,448900002.0
2005-05-03 05:43:00,1.54102,1.54127,1.54102,1.54125,278399999.0
2005-05-03 05:44:00,1.54117,1.54125,1.54103,1.54115,25700000.0
2005-05-03 05:45:00,1.54111,1.54125,1.54111,1.5412,280200003.0
2005-05-03 05:46:00,1.54121,1.54137,1.54092,1.54114,259699996.0
2005-05-03 05:47:00,1.54118,1.54125,1.54099,1.5412,311000002.0
2005-05-03 05:48:00,1.54122,1.54127,1.54104,1.54104,449900003.0
2005-05-03 05:49:00,1.54099,1.54133,1.54094,1.54122,333000003.0
2005-05-03 05:50:00,1.54125,1.54125,1.54103,1.54109,308099998.0
2005-05-03 05:51:00,1.54109,1.54127,1.54104,1.54114,232099997.0
2005-05-03 05:52:00,1.54107,1.54125,1.54102,1.5411,357399995.0
2005-05-03 05:53:00,1.54104,1.54116,1.54086,1.54098,346400003.0
2005-05-03 05:54:00,1.541,1.54107,1.5408,1.5408,257800002.0
2005-05-03 05:55:00,1.54085,1.54105,1.54085,1.541,129999998.0
2005-05-03 05:56:00,1.541,1.54115,1.541,1.54115,135699999.0
2005-05-03 05:57:00,1.54118,1.54129,1.541,1.5412,223800001.0
2005-05-03 05:58:00,1.54122,1.54131,1.54104,1.54125,360499999.0
2005-05-03 05:59:00,1.54132,1.54132,1.54112,1.54118,473699998.0
2005-05-03 06:00:00,1.54115,1.54132,1.54105,1.54132,191800002.0
2005-05-03 06:01:00,1.54124,1.54137,1.54115,1.54128,338800002.0
2005-05-03 06:02:00,1.54122,1.54142,1.54105,1.54131,338700004.0
2005-05-03 06:03:00,1.54127,1.54131,1.54113,1.54123,302199998.0
2005-05-03 06:04:00,1.54111,1.54135,1.54111,1.54118,280000001.0
2005-05-03 06:05:00,1.5413,1.54137,1.54121,1.54121,354699998.0
2005-05-03 06:06:00,1.54135,1.54139,1.54115,1.54115,349299999.0
2005-05-03 06:07:00,1.541,1.54121,1.54095,1.54115,257600001.0
2005-05-03 06:08:00,1.54107,1.54125,1.54098,1.54113,251600001.0
2005-05-03 06:09:00,1.54119,1.54127,1.54105,1.54112,364300001.0
2005-05-03 06:10:00,1.54097,1.54133,1.54092,1.54107,244499997.0
2005-05-03 06:11:00,1.54125,1.54128,1.54107,1.54112,354799997.0
2005-05-03 06:12:00,1.54108,1.54116,1.54091,1.54104,279800000.0
2005-05-03 06:13:00,1.5412,1.54122,1.5411,1.54114,124599998.0
2005-05-03 06:14:00,1.54114,1.54122,1.54099,1.54107,186100002.0
2005-05-03 06:15:00,1.5409,1.54135,1.5409,1.54117,430200002.0
2005-05-03 06:16:00,1.54102,1.54121,1.54102,1.54121,163900002.0
2005-05-03 06:17:00,1.54124,1.54137,1.54105,1.54106,267300001.0
2005-05-03 06:18:00,1.54118,1.54125,1.54104,1.5412,175000000.0
2005-05-03 06:19:00,1.54118,1.5412,1.54092,1.54092,416200001.0
2005-05-03 06:20:00,1.54107,1.54115,1.54094,1.5411,295200000.0
2005-05-03 06:21:00,1.54116,1.54122,1.54098,1.54114,184400002.0
2005-05-03 06:22:00,1.54115,1.54123,1.54099,1.54113,220200003.0
2005-05-03 06:23:00,1.54111,1.54125,1.54094,1.5412,443099999.0
2005-05-03 06:24:00,1.54107,1.54125,1.541,1.54125,153500000.0
2005-05-03 06:25:00,1.54109,1.54125,1.54105,1.54117,247599999.0
2005-05-03 06:26:00,1.54119,1.54127,1.54093,1.54117,225099999.0
2005-05-03 06:27:00,1.54125,1.54127,1.54109,1.54118,288100004.0
2005-05-03 06:28:00,1.54115,1.54116,1.54072,1.54072,235500000.0
2005-05-03 06:29:00,1.54114,1.54127,1.54098,1.54125,175900002.0
2005-05-03 06:30:00,1.54114,1.54118,1.54102,1.54102,225100001.0
2005-05-03 06:31:00,1.54112,1.54112,1.54091,1.54091,289400003.0
2005-05-03 06:32:00,1.54105,1.54117,1.541,1.54111,228200001.0
2005-05-03 06:33:00,1.54094,1.5411,1.54094,1.5411,150200001.0
2005-05-03 06:34:00,1.54115,1.54115,1.54096,1.54108,302000001.0
2005-05-03 06:35:00,1.54108,1.54117,1.54099,1.541,240000000.0
2005-05-03 06:36:00,1.54091,1.54103,1.54082,1.54082,204699999.0
2005-05-03 06:37:00,1.54109,1.5412,1.54067,1.54067,231199999.0
2005-05-03 06:38:00,1.54104,1.54113,1.54099,1.541,144499999.0
2005-05-03 06:39:00,1.54097,1.54107,1.54078,1.54107,306299999.0
2005-05-03 06:40:00,1.54107,1.54117,1.54095,1.54099,244699999.0
2005-05-03 06:41:00,1.54096,1.54138,1.54092,1.54138,191899999.0
2005-05-03 06:42:00,1.54129,1.54144,1.54128,1.54144,329000004.0
2005-05-03 06:43:00,1.54127,1.54138,1.5411,1.54134,214700004.0
2005-05-03 06:44:00,1.54122,1.54143,1.54122,1.54131,265699998.0
2005-05-03 06:45:00,1.54158,1.54158,1.54133,1.54154,343200003.0
2005-05-03 06:46:00,1.54134,1.54148,1.54122,1.54134,263699999.0
2005-05-03 06:47:00,1.54142,1.54155,1.54136,1.54155,277900003.0
2005-05-03 06:48:00,1.54142,1.54142,1.54105,1.54105,190799998.0
2005-05-03 06:49:00,1.54117,1.54133,1.54116,1.54119,269900001.0
2005-05-03 06:50:00,1.54125,1.54142,1.54112,1.54126,362600002.0
2005-05-03 06:51:00,1.54134,1.54136,1.54125,1.54125,51100000.0
2005-05-03 06:52:00,1.54143,1.54144,1.54121,1.54137,318200001.0
2005-05-03 06:53:00,1.54119,1.54147,1.54118,1.54128,394999999.0
2005-05-03 06:54:00,1.54122,1.54148,1.54122,1.5414,198200003.0
2005-05-03 06:55:00,1.54145,1.54149,1.54129,1.54139,270099996.0
2005-05-03 06:56:00,1.54146,1.54163,1.54132,1.54163,324100001.0
2005-05-03 06:57:00,1.54166,1.54168,1.54144,1.5415,323400004.0
2005-05-03 06:58:00,1.5415,1.54157,1.54124,1.54137,391800004.0
2005-05-03 06:59:00,1.54155,1.54155,1.54139,1.54144,382800008.0
2005-05-03 07:00:00,1.54156,1.54159,1.54133,1.54142,428900000.0
2005-05-03 07:01:00,1.5416,1.54165,1.54151,1.54158,118600000.0
2005-05-03 07:02:00,1.54153,1.54153,1.54134,1.54134,236399999.0
2005-05-03 07:03:00,1.5415,1.5415,1.5414,1.5414,174599999.0
2005-05-03 07:04:00,1.54118,1.5416,1.54118,1.5416,250000002.0
2005-05-03 07:05:00,1.54128,1.54158,1.54125,1.54149,289500001.0
2005-05-03 07:06:00,1.54163,1.54163,1.54133,1.54148,161100002.0
2005-05-03 07:07:00,1.54118,1.5413,1.54101,1.54112,243600001.0
2005-05-03 07:08:00,1.5411,1.54125,1.5411,1.54125,59899998.0
2005-05-03 07:09:00,1.54132,1.54143,1.54112,1.54112,386700005.0
2005-05-03 07:10:00,1.54109,1.5413,1.54109,1.5413,36800000.0
2005-05-03 07:11:00,1.54114,1.54142,1.54114,1.54135,367200007.0
2005-05-03 07:12:00,1.54121,1.54121,1.54095,1.54095,116200000.0
2005-05-03 07:13:00,1.54093,1.54104,1.54078,1.54089,159799998.0
2005-05-03 07:14:00,1.54085,1.54102,1.54085,1.54102,92900002.0
2005-05-03 07:15:00,1.54079,1.54095,1.54068,1.54095,340999999.0
2005-05-03 07:16:00,1.54074,1.54096,1.54074,1.54096,356700002.0
2005-05-03 07:17:00,1.5409,1.541,1.5409,1.541,73500000.0
2005-05-03 07:18:00,1.54086,1.541,1.54069,1.54094,318699999.0
2005-05-03 07:19:00,1.54088,1.54114,1.54088,1.5411,368200001.0
2005-05-03 07:20:00,1.54092,1.54111,1.54087,1.54094,169300000.0
2005-05-03 07:21:00,1.54087,1.54105,1.54087,1.54089,190300005.0
2005-05-03 07:22:00,1.54095,1.54107,1.5408,1.54101,299800002.0
2005-05-03 07:23:00,1.54098,1.5411,1.54083,1.54087,265500000.0
2005-05-03 07:24:00,1.54105,1.54105,1.54085,1.54085,276500005.0
2005-05-03 07:25:00,1.541,1.54117,1.54089,1.54103,289499999.0
2005-05-03 07:26:00,1.54112,1.54123,1.54082,1.54102,250900003.0
2005-05-03 07:27:00,1.541,1.541,1.54079,1.54089,110999999.0
2005-05-03 07:28:00,1.54114,1.5412,1.54087,1.54088,370499998.0
2005-05-03 07:29:00,1.54091,1.541,1.54083,1.5409,218999998.0
2005-05-03 07:30:00,1.54083,1.54095,1.54078,1.54094,353899994.0
2005-05-03 07:31:00,1.54086,1.54086,1.54051,1.54065,249899998.0
2005-05-03 07:32:00,1.54073,1.5409,1.54064,1.54083,280299999.0
2005-05-03 07:33:00,1.54082,1.54102,1.54076,1.54102,186800003.0
2005-05-03 07:34:00,1.54098,1.54101,1.54082,1.54085,366600003.0
2005-05-03 07:35:00,1.54076,1.54095,1.54076,1.54095,199000002.0
2005-05-03 07:36:00,1.54082,1.54093,1.54082,1.54093,95800001.0
2005-05-03 07:37:00,1.54096,1.54099,1.54073,1.54086,379499997.0
2005-05-03 07:38:00,1.54095,1.54102,1.54071,1.54102,272100002.0
2005-05-03 07:39:00,1.54102,1.54102,1.54078,1.54096,330700002.0
2005-05-03 07:40:00,1.54095,1.54103,1.54083,1.54096,309799998.0
2005-05-03 07:41:00,1.54104,1.54116,1.54085,1.54102,293400002.0
2005-05-03 07:42:00,1.54098,1.5412,1.54089,1.54114,349699999.0
2005-05-03 07:43:00,1.54128,1.54133,1.54112,1.54126,252599998.0
2005-05-03 07:44:00,1.5413,1.5414,1.54117,1.54124,291600001.0
2005-05-03 07:45:00,1.54135,1.54135,1.5412,1.5412,249400002.0
2005-05-03 07:46:00,1.54124,1.54137,1.54113,1.54115,118200000.0
2005-05-03 07:47:00,1.54122,1.54128,1.54111,1.54117,336800000.0
2005-05-03 07:48:00,1.5413,1.5413,1.54106,1.54115,324799999.0
2005-05-03 07:49:00,1.54088,1.54144,1.54078,1.54127,434699998.0
2005-05-03 07:50:00,1.54109,1.54132,1.54109,1.54118,366099997.0
2005-05-03 07:51:00,1.54135,1.54151,1.54123,1.54135,304399998.0
2005-05-03 07:52:00,1.54143,1.54158,1.54131,1.54146,156700001.0
2005-05-03 07:53:00,1.54145,1.54145,1.54131,1.54131,61500000.0
2005-05-03 07:54:00,1.5411,1.54147,1.5411,1.54147,254600000.0
2005-05-03 07:55:00,1.5414,1.5414,1.5413,1.5413,70299999.0
2005-05-03 07:56:00,1.54136,1.54143,1.54124,1.54129,308900004.0
2005-05-03 07:57:00,1.54129,1.54144,1.54127,1.54127,254900004.0
2005-05-03 07:58:00,1.54124,1.54138,1.54116,1.54134,403500004.0
2005-05-03 07:59:00,1.54137,1.54142,1.54125,1.54125,307199997.0
2005-05-03 08:00:00,1.54122,1.54148,1.54122,1.54132,387000000.0
2005-05-03 08:01:00,1.54134,1.54151,1.54128,1.54137,255900004.0
2005-05-03 08:02:00,1.54133,1.54133,1.54093,1.54101,244699999.0
2005-05-03 08:03:00,1.54127,1.54145,1.54114,1.5413,108600001.0
2005-05-03 08:04:00,1.54105,1.54133,1.54094,1.54113,412499998.0
2005-05-03 08:05:00,1.54148,1.54158,1.54128,1.54144,150699999.0
2005-05-03 08:06:00,1.5415,1.54155,1.54122,1.54122,400100001.0
2005-05-03 08:07:00,1.5414,1.54153,1.54121,1.54145,412700001.0
2005-05-03 08:08:00,1.54125,1.5414,1.54125,1.5414,20000000.0
2005-05-03 08:09:00,1.54125,1.54149,1.54112,1.54149,357899998.0
2005-05-03 08:10:00,1.54132,1.54152,1.54123,1.54141,367100004.0
2005-05-03 08:11:00,1.54148,1.54153,1.5413,1.54134,385200002.0
2005-05-03 08:12:00,1.54132,1.54152,1.54116,1.54127,318100004.0
2005-05-03 08:13:00,1.54123,1.54131,1.54099,1.54123,448900001.0
2005-05-03 08:14:00,1.5412,1.54135,1.54107,1.54123,200999999.0
2005-05-03 08:15:00,1.54119,1.54121,1.54104,1.54111,169700003.0
2005-05-03 08:16:00,1.5411,1.5412,1.54093,1.54107,49700000.0
2005-05-03 08:17:00,1.54118,1.54122,1.54101,1.54109,186100000.0
2005-05-03 08:18:00,1.54113,1.54113,1.54106,1.54106,10400000.0
2005-05-03 08:19:00,1.541,1.5411,1.54081,1.54104,281000004.0
2005-05-03 08:20:00,1.54104,1.54117,1.54098,1.54117,116900001.0
2005-05-03 08:21:00,1.54111,1.54117,1.54092,1.54112,298199996.0
2005-05-03 08:22:00,1.54092,1.54124,1.54092,1.54113,349600003.0
2005-05-03 08:23:00,1.541,1.54121,1.54097,1.54113,249299999.0
2005-05-03 08:24:00,1.54093,1.54114,1.54088,1.54099,204800000.0
2005-05-03 08:25:00,1.54104,1.54104,1.54089,1.54089,104800001.0
2005-05-03 08:26:00,1.54104,1.54113,1.54093,1.54098,172300000.0
2005-05-03 08:27:00,1.5409,1.54099,1.54075,1.54095,217399996.0
2005-05-03 08:28:00,1.54063,1.54085,1.54054,1.54085,144700001.0
2005-05-03 08:29:00,1.54093,1.54107,1.54093,1.54107,67900000.0
2005-05-03 08:30:00,1.54107,1.54118,1.54101,1.54109,58300000.0
2005-05-03 08:31:00,1.541,1.54122,1.541,1.54113,289099994.0
2005-05-03 08:32:00,1.54106,1.54108,1.54096,1.54098,275199995.0
2005-05-03 08:33:00,1.54117,1.54117,1.54089,1.54097,226700000.0
2005-05-03 08:34:00,1.54098,1.54111,1.54092,1.54101,219400001.0
2005-05-03 08:35:00,1.54108,1.54114,1.54102,1.54114,66299999.0
2005-05-03 08:36:00,1.54098,1.54117,1.54087,1.54108,302099998.0
2005-05-03 08:37:00,1.54098,1.54121,1.54098,1.54121,216000001.0
2005-05-03 08:38:00,1.54118,1.54118,1.54087,1.5409,168799997.0
2005-05-03 08:39:00,1.541,1.541,1.54083,1.54083,218399996.0
2005-05-03 08:40:00,1.54082,1.5411,1.54082,1.5411,366500000.0
2005-05-03 08:41:00,1.54113,1.54113,1.54084,1.5409,221899999.0
2005-05-03 08:42:00,1.54094,1.54106,1.54085,1.54093,205300000.0
2005-05-03 08:43:00,1.54098,1.54112,1.5408,1.54098,154299998.0
2005-05-03 08:44:00,1.54098,1.5411,1.54076,1.54076,332100003.0
2005-05-03 08:45:00,1.54099,1.54122,1.54076,1.54095,457599990.0
2005-05-03 08:46:00,1.5409,1.54097,1.54066,1.54097,316400003.0
2005-05-03 08:47:00,1.54086,1.54098,1.54075,1.5409,267599999.0
2005-05-03 08:48:00,1.54078,1.54095,1.5406,1.54095,206299999.0
2005-05-03 08:49:00,1.54087,1.54097,1.54063,1.54067,256600001.0
2005-05-03 08:50:00,1.54061,1.54079,1.5405,1.54068,401399995.0
2005-05-03 08:51:00,1.54055,1.54073,1.54055,1.54073,59199999.0
2005-05-03 08:52:00,1.54076,1.54083,1.54076,1.54083,28800000.0
2005-05-03 08:53:00,1.54061,1.5408,1.54056,1.5408,164399998.0
2005-05-03 08:54:00,1.54057,1.54077,1.54057,1.54068,383999995.0
2005-05-03 08:55:00,1.54079,1.54079,1.54056,1.54056,87100000.0
2005-05-03 08:56:00,1.54058,1.54058,1.54029,1.5403,294199998.0
2005-05-03 08:57:00,1.54022,1.54036,1.54011,1.54032,311099998.0
2005-05-03 08:58:00,1.5403,1.54041,1.54011,1.54011,218099999.0
2005-05-03 08:59:00,1.54035,1.54035,1.54017,1.54023,249300000.0
2005-05-03 09:00:00,1.54043,1.54056,1.5403,1.54037,362900000.0
2005-05-03 09:01:00,1.54025,1.54042,1.54022,1.54035,257699997.0
2005-05-03 09:02:00,1.54024,1.54041,1.54024,1.54041,191300002.0
2005-05-03 09:03:00,1.54041,1.54041,1.54014,1.54023,284200005.0
2005-05-03 09:04:00,1.54001,1.5403,1.54001,1.5403,229100003.0
2005-05-03 09:05:00,1.54029,1.54039,1.54018,1.54036,327600000.0
2005-05-03 09:06:00,1.54057,1.54057,1.54018,1.54018,294800002.0
2005-05-03 09:07:00,1.54024,1.54047,1.54018,1.54035,294699998.0
2005-05-03 09:08:00,1.54043,1.54043,1.54007,1.54017,237000006.0
2005-05-03 09:09:00,1.54016,1.54018,1.53996,1.54006,173400004.0
2005-05-03 09:10:00,1.54003,1.54025,1.53998,1.5401,280200000.0
2005-05-03 09:11:00,1.54012,1.54043,1.54006,1.54024,242100000.0
2005-05-03 09:12:00,1.54038,1.54039,1.54014,1.5402,402000000.0
2005-05-03 09:13:00,1.54027,1.54046,1.54019,1.54046,146299999.0
2005-05-03 09:14:00,1.54025,1.54046,1.5402,1.54029,257200001.0
2005-05-03 09:15:00,1.54044,1.54058,1.54031,1.54047,370199999.0
2005-05-03 09:16:00,1.54037,1.54065,1.54037,1.54049,354299997.0
2005-05-03 09:17:00,1.5405,1.54068,1.54044,1.54067,377200004.0
2005-05-03 09:18:00,1.54063,1.54063,1.54047,1.54047,237299999.0
2005-05-03 09:19:00,1.54047,1.54056,1.54034,1.5405,172800002.0
2005-05-03 09:20:00,1.54041,1.54049,1.54032,1.54048,342499997.0
2005-05-03 09:21:00,1.54021,1.5405,1.54021,1.5405,117800000.0
2005-05-03 09:22:00,1.54052,1.5406,1.54051,1.54057,283400000.0
2005-05-03 09:23:00,1.54046,1.54048,1.54028,1.54047,317599999.0
2005-05-03 09:24:00,1.54049,1.54054,1.5403,1.54038,258199998.0
2005-05-03 09:25:00,1.54023,1.54056,1.54023,1.54056,282199998.0
2005-05-03 09:26:00,1.54045,1.54056,1.54042,1.54056,176500002.0
2005-05-03 09:27:00,1.5405,1.54063,1.54026,1.54056,195699999.0
2005-05-03 09:28:00,1.54045,1.54057,1.5403,1.54035,381899997.0
2005-05-03 09:29:00,1.54044,1.54058,1.54042,1.54058,257700000.0
2005-05-03 09:30:00,1.54047,1.54062,1.5404,1.5404,274800004.0
2005-05-03 09:31:00,1.54067,1.54071,1.54048,1.54048,276000000.0
2005-05-03 09:32:00,1.54059,1.54105,1.54059,1.54105,181400001.0
2005-05-03 09:33:00,1.54108,1.54108,1.54084,1.54089,398400003.0
2005-05-03 09:34:00,1.54103,1.54123,1.54092,1.54108,175899999.0
2005-05-03 09:35:00,1.54133,1.54142,1.54118,1.54133,232300002.0
2005-05-03 09:36:00,1.54131,1.54142,1.54114,1.54123,314399999.0
2005-05-03 09:37:00,1.54139,1.54155,1.54133,1.54148,319400002.0
2005-05-03 09:38:00,1.54147,1.54147,1.54104,1.54118,288500001.0
2005-05-03 09:39:00,1.54121,1.54142,1.54115,1.54135,296500000.0
2005-05-03 09:40:00,1.54126,1.54135,1.54109,1.54127,219700004.0
2005-05-03 09:41:00,1.54122,1.54145,1.54114,1.54145,299700002.0
2005-05-03 09:42:00,1.54136,1.54151,1.54125,1.5414,197700000.0
2005-05-03 09:43:00,1.54142,1.5415,1.54121,1.54142,293000002.0
2005-05-03 09:44:00,1.54138,1.54154,1.54128,1.54133,282700003.0
2005-05-03 09:45:00,1.54165,1.54202,1.54164,1.54189,237099999.0
2005-05-03 09:46:00,1.54196,1.54204,1.54194,1.54196,47200000.0
2005-05-03 09:47:00,1.542,1.542,1.54173,1.54183,308800004.0
2005-05-03 09:48:00,1.54178,1.54205,1.54162,1.54205,416100002.0
2005-05-03 09:49:00,1.54205,1.54224,1.54198,1.54216,238600002.0
2005-05-03 09:50:00,1.5423,1.54245,1.5421,1.54245,306699999.0
2005-05-03 09:51:00,1.54249,1.54249,1.54216,1.54238,274899996.0
2005-05-03 09:52:00,1.54231,1.54244,1.54222,1.54225,188100003.0
2005-05-03 09:53:00,1.54222,1.54249,1.54211,1.54249,280700001.0
2005-05-03 09:54:00,1.54244,1.54252,1.54224,1.54234,422899998.0
2005-05-03 09:55:00,1.54223,1.54236,1.54193,1.54222,403499999.0
2005-05-03 09:56:00,1.54216,1.54251,1.54216,1.54251,177300005.0
2005-05-03 09:57:00,1.5424,1.54247,1.54227,1.54246,349000003.0
2005-05-03 09:58:00,1.54248,1.54255,1.54241,1.54255,179699999.0
2005-05-03 09:59:00,1.54249,1.54265,1.54238,1.54251,422600001.0
2005-05-03 10:00:00,1.54253,1.54262,1.54239,1.5424,169599998.0
2005-05-03 10:01:00,1.54249,1.54257,1.54235,1.54244,222300001.0
2005-05-03 10:02:00,1.54244,1.54254,1.54219,1.54241,317500002.0
2005-05-03 10:03:00,1.54239,1.54253,1.5423,1.54248,418900003.0
2005-05-03 10:04:00,1.54262,1.54268,1.54259,1.54261,57499999.0
2005-05-03 10:05:00,1.54239,1.54255,1.54236,1.54247,279100007.0
2005-05-03 10:06:00,1.54264,1.54264,1.54235,1.54235,337499999.0
2005-05-03 10:07:00,1.54248,1.54255,1.5423,1.54242,329700004.0
2005-05-03 10:08:00,1.54226,1.54253,1.54218,1.54253,513800004.0
2005-05-03 10:09:00,1.54247,1.5426,1.54229,1.54234,169600000.0
2005-05-03 10:10:00,1.54238,1.54238,1.54222,1.54228,352999998.0
2005-05-03 10:11:00,1.5423,1.54247,1.54217,1.54228,361500002.0
2005-05-03 10:12:00,1.54218,1.54234,1.54208,1.54221,397000004.0
2005-05-03 10:13:00,1.54222,1.54234,1.54217,1.54218,278700001.0
2005-05-03 10:14:00,1.54231,1.54231,1.542,1.54215,355200000.0
2005-05-03 10:15:00,1.54228,1.5423,1.54203,1.5422,445599998.0
2005-05-03 10:16:00,1.54222,1.54231,1.54204,1.5422,536499999.0
2005-05-03 10:17:00,1.54219,1.54238,1.54217,1.54227,366200008.0
2005-05-03 10:18:00,1.54207,1.54226,1.54197,1.54203,357200002.0
2005-05-03 10:19:00,1.54213,1.54225,1.54207,1.54217,143000002.0
2005-05-03 10:20:00,1.54205,1.54233,1.54205,1.54217,168499996.0
2005-05-03 10:21:00,1.5421,1.54233,1.54151,1.54163,189900003.0
2005-05-03 10:22:00,1.54202,1.54221,1.54202,1.54212,372600006.0
2005-05-03 10:23:00,1.54208,1.54229,1.54193,1.54229,310900000.0
2005-05-03 10:24:00,1.54225,1.54232,1.54213,1.54229,274699997.0
2005-05-03 10:25:00,1.54218,1.54225,1.54152,1.54152,475699999.0
2005-05-03 10:26:00,1.54236,1.54236,1.54216,1.54223,344200004.0
2005-05-03 10:27:00,1.54206,1.54228,1.542,1.54221,168300001.0
2005-05-03 10:28:00,1.54237,1.54238,1.54225,1.54232,279900004.0
2005-05-03 10:29:00,1.54233,1.54243,1.5422,1.5423,274399995.0
2005-05-03 10:30:00,1.5422,1.5424,1.54217,1.54235,267999998.0
2005-05-03 10:31:00,1.54226,1.54237,1.54213,1.54236,396000002.0
2005-05-03 10:32:00,1.5424,1.54241,1.54218,1.54218,285900007.0
2005-05-03 10:33:00,1.54229,1.54243,1.54206,1.54243,207000000.0
2005-05-03 10:34:00,1.54244,1.54262,1.54239,1.54254,235100000.0
2005-05-03 10:35:00,1.54248,1.54268,1.54241,1.54255,222299998.0
2005-05-03 10:36:00,1.54242,1.54272,1.54242,1.54272,280199999.0
2005-05-03 10:37:00,1.5425,1.5426,1.5423,1.54248,299600001.0
2005-05-03 10:38:00,1.54251,1.54262,1.5424,1.54247,311400002.0
2005-05-03 10:39:00,1.5426,1.54265,1.54249,1.54258,277799999.0
2005-05-03 10:40:00,1.54255,1.54265,1.54239,1.54256,317199998.0
2005-05-03 10:41:00,1.54246,1.54258,1.54232,1.54245,313199995.0
2005-05-03 10:42:00,1.54238,1.5425,1.5423,1.54245,239099999.0
2005-05-03 10:43:00,1.54258,1.5427,1.54214,1.54262,419200003.0
2005-05-03 10:44:00,1.54262,1.54262,1.54235,1.54246,308699999.0
2005-05-03 10:45:00,1.54254,1.54254,1.54244,1.54244,81499998.0
2005-05-03 10:46:00,1.54238,1.54238,1.54211,1.54218,249800004.0
2005-05-03 10:47:00,1.54234,1.54248,1.54219,1.54219,464599999.0
2005-05-03 10:48:00,1.54243,1.54252,1.54229,1.54238,277999996.0
2005-05-03 10:49:00,1.54234,1.54246,1.54222,1.54237,478900003.0
2005-05-03 10:50:00,1.5422,1.54247,1.5422,1.54247,98700001.0
2005-05-03 10:51:00,1.54247,1.54253,1.54228,1.54246,657700001.0
2005-05-03 10:52:00,1.54243,1.54263,1.54235,1.54258,403400000.0
2005-05-03 10:53:00,1.54255,1.54272,1.5425,1.54264,239400001.0
2005-05-03 10:54:00,1.54258,1.54279,1.54257,1.54276,300300002.0
2005-05-03 10:55:00,1.54258,1.54283,1.54258,1.54278,323900002.0
2005-05-03 10:56:00,1.54278,1.54289,1.54255,1.54263,351599997.0
2005-05-03 10:57:00,1.54243,1.54273,1.54238,1.54273,329000002.0
2005-05-03 10:58:00,1.54272,1.54272,1.54255,1.54257,208600001.0
2005-05-03 10:59:00,1.54271,1.54271,1.5425,1.54251,121300000.0
2005-05-03 11:00:00,1.54265,1.54282,1.54258,1.54273,235199996.0
2005-05-03 11:01:00,1.54277,1.54283,1.54259,1.54283,201999999.0
2005-05-03 11:02:00,1.54256,1.54276,1.54241,1.5427,394700004.0
2005-05-03 11:03:00,1.54246,1.54262,1.54244,1.54259,235200002.0
2005-05-03 11:04:00,1.5424,1.54259,1.54216,1.54248,336100004.0
2005-05-03 11:05:00,1.5425,1.54272,1.5424,1.54263,255200003.0
2005-05-03 11:06:00,1.54264,1.54275,1.54247,1.54249,452800000.0
2005-05-03 11:07:00,1.54256,1.54261,1.54245,1.54257,331800002.0
2005-05-03 11:08:00,1.54267,1.54267,1.54242,1.54242,306099999.0
2005-05-03 11:09:00,1.54253,1.54269,1.54246,1.54265,299700000.0
2005-05-03 11:10:00,1.54272,1.54273,1.54245,1.54245,284200007.0
2005-05-03 11:11:00,1.54265,1.54265,1.54252,1.54252,95600001.0
2005-05-03 11:12:00,1.54254,1.54271,1.5425,1.54261,360499998.0
2005-05-03 11:13:00,1.54252,1.54264,1.54233,1.54253,432599999.0
2005-05-03 11:14:00,1.54256,1.54286,1.54256,1.54283,294700003.0
2005-05-03 11:15:00,1.54285,1.54285,1.54262,1.54278,254699995.0
2005-05-03 11:16:00,1.54274,1.5429,1.54269,1.54269,274700000.0
2005-05-03 11:17:00,1.5427,1.5427,1.54246,1.54246,209800002.0
2005-05-03 11:18:00,1.54257,1.54276,1.54251,1.54267,163900000.0
2005-05-03 11:19:00,1.54253,1.54265,1.54245,1.54265,290699997.0
2005-05-03 11:20:00,1.54255,1.54273,1.54251,1.5426,476700001.0
2005-05-03 11:21:00,1.54253,1.54266,1.54244,1.54266,319599994.0
2005-05-03 11:22:00,1.5425,1.54253,1.54231,1.54231,223599999.0
2005-05-03 11:23:00,1.54241,1.54259,1.54236,1.54253,453600002.0
2005-05-03 11:24:00,1.54243,1.5427,1.54243,1.5426,302599999.0
2005-05-03 11:25:00,1.54264,1.5427,1.54228,1.5426,318899999.0
2005-05-03 11:26:00,1.5427,1.54275,1.54258,1.54263,323600005.0
2005-05-03 11:27:00,1.5425,1.54272,1.5425,1.54272,213700006.0
2005-05-03 11:28:00,1.54252,1.54265,1.54239,1.54246,421300000.0
2005-05-03 11:29:00,1.54257,1.54258,1.54229,1.54229,283300000.0
2005-05-03 11:30:00,1.54235,1.54235,1.54207,1.54208,476099999.0
2005-05-03 11:31:00,1.54225,1.54232,1.54212,1.54212,265699999.0
2005-05-03 11:32:00,1.54208,1.54229,1.54203,1.54229,404099998.0
2005-05-03 11:33:00,1.54233,1.54233,1.54216,1.54226,272500001.0
2005-05-03 11:34:00,1.54231,1.54245,1.54218,1.54223,345400004.0
2005-05-03 11:35:00,1.54208,1.54231,1.54204,1.54228,297000000.0
2005-05-03 11:36:00,1.54233,1.54236,1.54213,1.54224,364400001.0
2005-05-03 11:37:00,1.54235,1.54237,1.54218,1.54218,399999998.0
2005-05-03 11:38:00,1.54237,1.54243,1.54226,1.54236,229399999.0
2005-05-03 11:39:00,1.5424,1.54253,1.54233,1.54236,382000004.0
2005-05-03 11:40:00,1.5424,1.54245,1.54225,1.54238,169199998.0
2005-05-03 11:41:00,1.54239,1.54261,1.54218,1.54251,363600002.0
2005-05-03 11:42:00,1.5423,1.54251,1.54225,1.54251,229700000.0
2005-05-03 11:43:00,1.54233,1.54248,1.54222,1.54246,236999998.0
2005-05-03 11:44:00,1.54242,1.54242,1.54217,1.54242,356799999.0
2005-05-03 11:45:00,1.5423,1.54252,1.5423,1.54235,290699999.0
2005-05-03 11:46:00,1.54237,1.54246,1.54225,1.54245,257299999.0
2005-05-03 11:47:00,1.54233,1.5425,1.54218,1.54247,301700006.0
2005-05-03 11:48:00,1.5425,1.5425,1.54225,1.54232,270600000.0
2005-05-03 11:49:00,1.54228,1.54253,1.54228,1.54243,326399996.0
2005-05-03 11:50:00,1.54237,1.5424,1.54218,1.54229,263700002.0
2005-05-03 11:51:00,1.54225,1.54242,1.54209,1.5424,416599992.0
2005-05-03 11:52:00,1.54216,1.54234,1.54216,1.54234,318999997.0
2005-05-03 11:53:00,1.54241,1.5425,1.54233,1.54237,331699999.0
2005-05-03 11:54:00,1.54235,1.54252,1.54231,1.54245,339800003.0
2005-05-03 11:55:00,1.54223,1.54255,1.54223,1.5425,364999996.0
2005-05-03 11:56:00,1.54245,1.54253,1.54223,1.54244,278900001.0
2005-05-03 11:57:00,1.54247,1.54255,1.54234,1.54247,262700000.0
2005-05-03 11:58:00,1.54244,1.54254,1.54222,1.5424,176100002.0
2005-05-03 11:59:00,1.54229,1.54245,1.54221,1.54239,363800001.0
2005-05-03 12:00:00,1.54239,1.54244,1.54219,1.54219,310099997.0
2005-05-03 12:01:00,1.54232,1.54248,1.54218,1.5422,329699999.0
2005-05-03 12:02:00,1.54221,1.54242,1.54216,1.54242,450600005.0
2005-05-03 12:03:00,1.54237,1.54246,1.54222,1.54239,386599999.0
2005-05-03 12:04:00,1.54243,1.54249,1.54237,1.54246,53500000.0
2005-05-03 12:05:00,1.54253,1.54253,1.54229,1.54229,166400001.0
2005-05-03 12:06:00,1.54255,1.54255,1.54224,1.54238,175900002.0
2005-05-03 12:07:00,1.54241,1.54255,1.54233,1.54245,344600002.0
2005-05-03 12:08:00,1.54253,1.54253,1.54228,1.54232,328500007.0
2005-05-03 12:09:00,1.54218,1.54256,1.54194,1.54227,409199996.0
2005-05-03 12:10:00,1.54248,1.54248,1.54211,1.54211,242300001.0
2005-05-03 12:11:00,1.54235,1.54245,1.54212,1.54232,379799998.0
2005-05-03 12:12:00,1.54241,1.54255,1.54236,1.54248,213200001.0
2005-05-03 12:13:00,1.5425,1.54257,1.54243,1.54251,70500001.0
2005-05-03 12:14:00,1.54249,1.54257,1.54235,1.5425,292300002.0
2005-05-03 12:15:00,1.54242,1.54252,1.54218,1.5425,288300002.0
2005-05-03 12:16:00,1.54231,1.54255,1.54231,1.5425,126500001.0
2005-05-03 12:17:00,1.54251,1.54253,1.54234,1.54243,304500005.0
2005-05-03 12:18:00,1.54247,1.54254,1.54239,1.54242,249099998.0
2005-05-03 12:19:00,1.54258,1.54272,1.54247,1.54257,223299997.0
2005-05-03 12:20:00,1.54248,1.54263,1.54241,1.54244,249200006.0
2005-05-03 12:21:00,1.54257,1.54257,1.54236,1.54241,293400001.0
2005-05-03 12:22:00,1.5426,1.54266,1.54248,1.54252,318199998.0
2005-05-03 12:23:00,1.54261,1.54261,1.54229,1.54229,167099999.0
2005-05-03 12:24:00,1.54247,1.54263,1.54247,1.54263,202300002.0
2005-05-03 12:25:00,1.54264,1.54268,1.5424,1.54256,317299999.0
2005-05-03 12:26:00,1.5422,1.54255,1.54209,1.54237,257300000.0
2005-05-03 12:27:00,1.54246,1.54258,1.54237,1.54258,312500001.0
2005-05-03 12:28:00,1.5425,1.54265,1.54233,1.54255,143699999.0
2005-05-03 12:29:00,1.54258,1.5426,1.54234,1.54242,186900001.0
2005-05-03 12:30:00,1.54261,1.54261,1.54233,1.54238,372500005.0
2005-05-03 12:31:00,1.54243,1.54252,1.5423,1.54248,258900004.0
2005-05-03 12:32:00,1.54246,1.54255,1.54223,1.54246,413600003.0
2005-05-03 12:33:00,1.54224,1.54249,1.54203,1.54237,275700001.0
2005-05-03 12:34:00,1.54249,1.54263,1.54249,1.54263,58400000.0
2005-05-03 12:35:00,1.54252,1.5428,1.54252,1.5428,234500004.0
2005-05-03 12:36:00,1.54273,1.54273,1.54251,1.54263,272400000.0
2005-05-03 12:37:00,1.54271,1.5429,1.54263,1.5428,281299999.0
2005-05-03 12:38:00,1.54268,1.54311,1.54265,1.54293,487399994.0
2005-05-03 12:39:00,1.54295,1.54311,1.54286,1.54303,256600000.0
2005-05-03 12:40:00,1.54285,1.54315,1.54284,1.54309,304000000.0
2005-05-03 12:41:00,1.54294,1.54314,1.54289,1.54295,258200000.0
2005-05-03 12:42:00,1.54302,1.54317,1.54301,1.54316,309899998.0
2005-05-03 12:43:00,1.54307,1.5432,1.54295,1.5432,280100001.0
2005-05-03 12:44:00,1.54304,1.54323,1.54291,1.5431,248299996.0
2005-05-03 12:45:00,1.54301,1.5432,1.54301,1.54305,322000003.0
2005-05-03 12:46:00,1.54309,1.54319,1.54293,1.54319,332500003.0
2005-05-03 12:47:00,1.54315,1.54315,1.54273,1.54302,350800001.0
2005-05-03 12:48:00,1.54293,1.54308,1.54293,1.54306,194200000.0
2005-05-03 12:49:00,1.54302,1.54324,1.54301,1.54324,99099999.0
2005-05-03 12:50:00,1.5431,1.54338,1.5431,1.54338,302700002.0
2005-05-03 12:51:00,1.54342,1.54349,1.54328,1.54334,400300001.0
2005-05-03 12:52:00,1.54321,1.54346,1.54297,1.54323,456200003.0
2005-05-03 12:53:00,1.54318,1.5434,1.54303,1.5434,364899996.0
2005-05-03 12:54:00,1.54324,1.54339,1.54319,1.54338,408499994.0
2005-05-03 12:55:00,1.5435,1.54358,1.54334,1.54348,162100002.0
2005-05-03 12:56:00,1.54324,1.54355,1.54324,1.54355,242299999.0
2005-05-03 12:57:00,1.54343,1.54362,1.54331,1.54355,295800001.0
2005-05-03 12:58:00,1.54338,1.54364,1.54328,1.54337,366399997.0
2005-05-03 12:59:00,1.54327,1.54348,1.5432,1.54334,411000007.0
2005-05-03 13:00:00,1.54336,1.54338,1.54321,1.54328,203599997.0
2005-05-03 13:01:00,1.54336,1.54336,1.54317,1.54332,239399996.0
2005-05-03 13:02:00,1.54331,1.54345,1.54312,1.54312,493600003.0
2005-05-03 13:03:00,1.54337,1.54366,1.54329,1.54366,226599999.0
2005-05-03 13:04:00,1.54354,1.54358,1.54335,1.54345,278900000.0
2005-05-03 13:05:00,1.54333,1.54348,1.54331,1.54348,199500003.0
2005-05-03 13:06:00,1.5433,1.54351,1.5433,1.54344,255900001.0
2005-05-03 13:07:00,1.5435,1.54355,1.5433,1.5433,293600003.0
2005-05-03 13:08:00,1.54355,1.54363,1.5434,1.54349,260499999.0
2005-05-03 13:09:00,1.54352,1.54359,1.54333,1.5435,304599999.0
2005-05-03 13:10:00,1.54335,1.54351,1.54333,1.54344,403600001.0
2005-05-03 13:11:00,1.54357,1.54357,1.54324,1.54338,365099998.0
2005-05-03 13:12:00,1.54324,1.54337,1.54313,1.54335,173400000.0
2005-05-03 13:13:00,1.54319,1.5434,1.54318,1.5434,187800001.0
2005-05-03 13:14:00,1.54326,1.54338,1.54319,1.54338,197000002.0
2005-05-03 13:15:00,1.54322,1.54345,1.54321,1.54345,401600003.0
2005-05-03 13:16:00,1.54331,1.54345,1.54325,1.54338,226100000.0
2005-05-03 13:17:00,1.54337,1.5434,1.54328,1.54333,165700004.0
2005-05-03 13:18:00,1.54337,1.54354,1.54323,1.5433,393699999.0
2005-05-03 13:19:00,1.54338,1.54356,1.54331,1.54346,371399999.0
2005-05-03 13:20:00,1.54343,1.5435,1.54334,1.54347,244300000.0
2005-05-03 13:21:00,1.5435,1.5435,1.5433,1.54334,185899999.0
2005-05-03 13:22:00,1.5435,1.54358,1.54334,1.54346,326200006.0
2005-05-03 13:23:00,1.54338,1.54347,1.54314,1.54332,275000000.0
2005-05-03 13:24:00,1.54333,1.54346,1.54319,1.54337,264800001.0
2005-05-03 13:25:00,1.54348,1.54354,1.54327,1.54349,549800003.0
2005-05-03 13:26:00,1.54345,1.54364,1.54332,1.54345,267300004.0
2005-05-03 13:27:00,1.5431,1.54342,1.5431,1.54334,340500001.0
2005-05-03 13:28:00,1.5433,1.54355,1.5433,1.54355,348200004.0
2005-05-03 13:29:00,1.54345,1.54355,1.54334,1.54347,306000000.0
2005-05-03 13:30:00,1.54339,1.54355,1.54337,1.54355,480699999.0
2005-05-03 13:31:00,1.54338,1.54348,1.54323,1.54338,243500004.0
2005-05-03 13:32:00,1.54337,1.5435,1.54329,1.54331,269700001.0
2005-05-03 13:33:00,1.54336,1.54347,1.54325,1.54335,164900000.0
2005-05-03 13:34:00,1.54351,1.54359,1.54335,1.54359,227600004.0
2005-05-03 13:35:00,1.54348,1.54349,1.54329,1.54331,336699999.0
2005-05-03 13:36:00,1.54343,1.54358,1.54333,1.54335,322200000.0
2005-05-03 13:37:00,1.54342,1.54355,1.5434,1.5435,182499999.0
2005-05-03 13:38:00,1.54352,1.54355,1.54343,1.54348,202899999.0
2005-05-03 13:39:00,1.54348,1.54355,1.54336,1.5435,207400001.0
2005-05-03 13:40:00,1.54342,1.54355,1.54332,1.54348,371999997.0
2005-05-03 13:41:00,1.54331,1.54349,1.54326,1.54346,381000003.0
2005-05-03 13:42:00,1.54348,1.54351,1.54326,1.54338,320500003.0
2005-05-03 13:43:00,1.54347,1.54355,1.54333,1.54347,221500001.0
2005-05-03 13:44:00,1.5435,1.5435,1.54329,1.54338,270300002.0
2005-05-03 13:45:00,1.54351,1.54352,1.54333,1.54351,197300003.0
2005-05-03 13:46:00,1.54365,1.54365,1.54346,1.54355,293100001.0
2005-05-03 13:47:00,1.54349,1.54366,1.54337,1.54354,430100006.0
2005-05-03 13:48:00,1.5433,1.54341,1.54307,1.54335,361100001.0
2005-05-03 13:49:00,1.54359,1.54365,1.54354,1.54362,99800000.0
2005-05-03 13:50:00,1.54349,1.5437,1.54344,1.54361,404099993.0
2005-05-03 13:51:00,1.54345,1.54368,1.54344,1.5436,363699999.0
2005-05-03 13:52:00,1.5436,1.5436,1.5435,1.5435,123100002.0
2005-05-03 13:53:00,1.54351,1.54351,1.54322,1.54322,123700001.0
2005-05-03 13:54:00,1.54338,1.54345,1.54322,1.54345,427099997.0
2005-05-03 13:55:00,1.54326,1.5434,1.54288,1.54308,588700006.0
2005-05-03 13:56:00,1.54348,1.54351,1.54332,1.5434,328900002.0
2005-05-03 13:57:00,1.54322,1.5435,1.54316,1.54341,366800004.0
2005-05-03 13:58:00,1.54349,1.54362,1.54336,1.54339,261200002.0
2005-05-03 13:59:00,1.54343,1.54354,1.54326,1.54346,168499999.0
2005-05-03 14:00:00,1.5436,1.5436,1.54334,1.54338,233999999.0
2005-05-03 14:01:00,1.5433,1.54355,1.5433,1.54345,296100004.0
2005-05-03 14:02:00,1.54356,1.54363,1.54347,1.54363,417900004.0
2005-05-03 14:03:00,1.54343,1.54365,1.5432,1.54347,210600000.0
2005-05-03 14:04:00,1.54362,1.54378,1.54355,1.54371,257199994.0
2005-05-03 14:05:00,1.5439,1.54395,1.54369,1.54377,264700001.0
2005-05-03 14:06:00,1.5439,1.5439,1.5436,1.5437,253700001.0
2005-05-03 14:07:00,1.5438,1.5438,1.5436,1.54369,308099994.0
2005-05-03 14:08:00,1.54359,1.54381,1.54354,1.54376,209400000.0
2005-05-03 14:09:00,1.54365,1.54382,1.54352,1.54365,289000001.0
2005-05-03 14:10:00,1.54365,1.54365,1.54337,1.54346,211900002.0
2005-05-03 14:11:00,1.54363,1.54374,1.54349,1.54353,253100003.0
2005-05-03 14:12:00,1.54353,1.54372,1.54336,1.54353,327500001.0
2005-05-03 14:13:00,1.54368,1.54368,1.54341,1.54363,220500000.0
2005-05-03 14:14:00,1.54354,1.54362,1.54339,1.54355,125499998.0
2005-05-03 14:15:00,1.54363,1.54363,1.54344,1.54348,225500000.0
2005-05-03 14:16:00,1.54357,1.54357,1.54342,1.54343,38000000.0
2005-05-03 14:17:00,1.54342,1.5436,1.54342,1.54347,411700008.0
2005-05-03 14:18:00,1.54344,1.5437,1.54344,1.54354,186300000.0
2005-05-03 14:19:00,1.54355,1.54363,1.5434,1.5435,436700000.0
2005-05-03 14:20:00,1.5435,1.54372,1.54331,1.54372,616299995.0
2005-05-03 14:21:00,1.54358,1.54378,1.54347,1.54362,368599999.0
2005-05-03 14:22:00,1.54369,1.54373,1.54355,1.54368,268800003.0
2005-05-03 14:23:00,1.54371,1.54378,1.54351,1.54366,242899998.0
2005-05-03 14:24:00,1.54363,1.54372,1.5435,1.54358,278899998.0
2005-05-03 14:25:00,1.54371,1.54378,1.54353,1.54364,87900001.0
2005-05-03 14:26:00,1.54353,1.5437,1.54343,1.5435,284600002.0
2005-05-03 14:27:00,1.54356,1.54373,1.54332,1.54373,336100002.0
2005-05-03 14:28:00,1.54345,1.5437,1.54345,1.54368,383699997.0
2005-05-03 14:29:00,1.54369,1.54372,1.54347,1.54362,295399999.0
2005-05-03 14:30:00,1.54376,1.54378,1.54351,1.54356,310200001.0
2005-05-03 14:31:00,1.54378,1.54378,1.54344,1.54344,182099999.0
2005-05-03 14:32:00,1.54362,1.54389,1.54358,1.54389,338500002.0
2005-05-03 14:33:00,1.5438,1.54393,1.54377,1.54387,309200000.0
2005-05-03 14:34:00,1.54377,1.54378,1.5436,1.54373,290400004.0
2005-05-03 14:35:00,1.54367,1.54389,1.5435,1.5437,384299998.0
2005-05-03 14:36:00,1.54367,1.54367,1.54347,1.54355,163000000.0
2005-05-03 14:37:00,1.54377,1.54377,1.54365,1.54366,358800006.0
2005-05-03 14:38:00,1.54373,1.54375,1.54353,1.54355,208800002.0
2005-05-03 14:39:00,1.54356,1.5437,1.54348,1.54367,291700001.0
2005-05-03 14:40:00,1.54376,1.5439,1.54361,1.54361,288900005.0
2005-05-03 14:41:00,1.54374,1.54374,1.54348,1.54368,370600000.0
2005-05-03 14:42:00,1.54356,1.54366,1.54346,1.54365,391300004.0
2005-05-03 14:43:00,1.54356,1.54356,1.54327,1.54347,273700003.0
2005-05-03 14:44:00,1.54345,1.54356,1.54331,1.54344,248899995.0
2005-05-03 14:45:00,1.54353,1.54361,1.54347,1.54354,51900000.0
2005-05-03 14:46:00,1.54341,1.5436,1.54339,1.54355,192200003.0
2005-05-03 14:47:00,1.54334,1.54349,1.54334,1.54347,192699999.0
2005-05-03 14:48:00,1.54353,1.54359,1.54336,1.5435,422100006.0
2005-05-03 14:49:00,1.54353,1.54353,1.54326,1.54353,256500001.0
2005-05-03 14:50:00,1.54339,1.54354,1.54327,1.54354,348500004.0
2005-05-03 14:51:00,1.54329,1.54348,1.54309,1.54348,409000002.0
2005-05-03 14:52:00,1.54346,1.54353,1.54335,1.54344,196300001.0
2005-05-03 14:53:00,1.54338,1.54342,1.54319,1.54319,408900003.0
2005-05-03 14:54:00,1.54335,1.54349,1.54331,1.54333,255600003.0
2005-05-03 14:55:00,1.54335,1.54352,1.54324,1.54333,178200003.0
2005-05-03 14:56:00,1.5435,1.5435,1.54328,1.54332,189900000.0
2005-05-03 14:57:00,1.54336,1.54355,1.54333,1.54342,320799999.0
2005-05-03 14:58:00,1.54326,1.54345,1.54321,1.54333,273300000.0
2005-05-03 14:59:00,1.54323,1.54323,1.54295,1.54303,283599995.0
2005-05-03 15:00:00,1.54307,1.54314,1.54298,1.54309,238900004.0
2005-05-03 15:01:00,1.54301,1.54303,1.54279,1.54287,220200000.0
2005-05-03 15:02:00,1.54295,1.54304,1.54291,1.543,207499997.0
2005-05-03 15:03:00,1.54296,1.54307,1.54281,1.54289,358099998.0
2005-05-03 15:04:00,1.54296,1.54296,1.54269,1.54273,159499999.0
2005-05-03 15:05:00,1.54263,1.54279,1.54236,1.54262,201900001.0
2005-05-03 15:06:00,1.54281,1.54301,1.54265,1.54283,436000004.0
2005-05-03 15:07:00,1.54286,1.54299,1.54273,1.5428,253299998.0
2005-05-03 15:08:00,1.54283,1.54303,1.54275,1.54303,386899994.0
2005-05-03 15:09:00,1.54279,1.54299,1.54277,1.54283,202599999.0
2005-05-03 15:10:00,1.5427,1.54294,1.54259,1.54293,286100000.0
2005-05-03 15:11:00,1.54294,1.54297,1.54277,1.54284,358100002.0
2005-05-03 15:12:00,1.543,1.543,1.54282,1.54295,306900009.0
2005-05-03 15:13:00,1.54285,1.54295,1.54277,1.54291,395700000.0
2005-05-03 15:14:00,1.54285,1.54295,1.54277,1.54277,253300004.0
2005-05-03 15:15:00,1.54269,1.54284,1.54244,1.54258,381299998.0
2005-05-03 15:16:00,1.5425,1.54264,1.54246,1.54246,109400001.0
2005-05-03 15:17:00,1.5423,1.5424,1.54214,1.54231,192599999.0
2005-05-03 15:18:00,1.54235,1.5425,1.54221,1.54247,253500000.0
2005-05-03 15:19:00,1.54233,1.54248,1.54226,1.54248,249300002.0
2005-05-03 15:20:00,1.54248,1.54252,1.54233,1.54245,287700000.0
2005-05-03 15:21:00,1.54224,1.54253,1.54223,1.54251,188500001.0
2005-05-03 15:22:00,1.54238,1.54241,1.54223,1.54223,315499998.0
2005-05-03 15:23:00,1.54235,1.54248,1.5421,1.5421,135500000.0
2005-05-03 15:24:00,1.54222,1.54237,1.54214,1.54235,255400006.0
2005-05-03 15:25:00,1.54225,1.54235,1.54214,1.54235,310400000.0
2005-05-03 15:26:00,1.54229,1.54249,1.54218,1.54249,334600002.0
2005-05-03 15:27:00,1.54231,1.54231,1.54214,1.5422,126900000.0
2005-05-03 15:28:00,1.54215,1.54234,1.54203,1.5422,166700000.0
2005-05-03 15:29:00,1.54242,1.54242,1.54206,1.54206,369499998.0
2005-05-03 15:30:00,1.54201,1.54221,1.5419,1.5422,228399999.0
2005-05-03 15:31:00,1.54206,1.54229,1.54201,1.54213,216599998.0
2005-05-03 15:32:00,1.54212,1.54222,1.54202,1.54222,226000002.0
2005-05-03 15:33:00,1.54212,1.54221,1.54194,1.54221,321600003.0
2005-05-03 15:34:00,1.54212,1.54219,1.54187,1.54187,416299997.0
2005-05-03 15:35:00,1.54206,1.54223,1.54192,1.54219,366499998.0
2005-05-03 15:36:00,1.5421,1.54226,1.54199,1.54205,251199999.0
2005-05-03 15:37:00,1.54209,1.54215,1.54196,1.54196,336399999.0
2005-05-03 15:38:00,1.54209,1.54217,1.54198,1.542,417099996.0
2005-05-03 15:39:00,1.54217,1.54226,1.54201,1.54221,159900001.0
2005-05-03 15:40:00,1.54215,1.54232,1.54204,1.54222,232600003.0
2005-05-03 15:41:00,1.54218,1.54225,1.54206,1.54209,60599999.0
2005-05-03 15:42:00,1.54208,1.54241,1.54208,1.54241,138700000.0
2005-05-03 15:43:00,1.54226,1.54226,1.54205,1.54213,178599999.0
2005-05-03 15:44:00,1.54192,1.54208,1.5418,1.54185,290600004.0
2005-05-03 15:45:00,1.54183,1.54196,1.5417,1.54184,219800003.0
2005-05-03 15:46:00,1.54181,1.54195,1.54164,1.54182,449900008.0
2005-05-03 15:47:00,1.5419,1.54195,1.54173,1.54183,321900002.0
2005-05-03 15:48:00,1.54193,1.54226,1.54186,1.54211,334899999.0
2005-05-03 15:49:00,1.54213,1.54237,1.54202,1.54228,296099999.0
2005-05-03 15:50:00,1.54223,1.54236,1.5421,1.54225,364200003.0
2005-05-03 15:51:00,1.54226,1.54226,1.54201,1.54201,216900001.0
2005-05-03 15:52:00,1.542,1.54218,1.54198,1.54203,407300002.0
2005-05-03 15:53:00,1.54218,1.54227,1.54205,1.5422,207300000.0
2005-05-03 15:54:00,1.54224,1.54225,1.54198,1.54217,237500000.0
2005-05-03 15:55:00,1.54225,1.54225,1.54196,1.54211,429700002.0
2005-05-03 15:56:00,1.54195,1.54221,1.54193,1.54221,466899997.0
2005-05-03 15:57:00,1.54194,1.54241,1.54194,1.54241,285800000.0
2005-05-03 15:58:00,1.54234,1.54245,1.54227,1.54235,309800003.0
2005-05-03 15:59:00,1.54234,1.54234,1.54208,1.5422,310500006.0
2005-05-03 16:00:00,1.54221,1.54226,1.54205,1.54226,329199998.0
2005-05-03 16:01:00,1.54199,1.54246,1.54199,1.54246,443700006.0
2005-05-03 16:02:00,1.54253,1.54259,1.54232,1.54252,355400002.0
2005-05-03 16:03:00,1.5423,1.54255,1.54218,1.54255,409699996.0
2005-05-03 16:04:00,1.54234,1.54246,1.54234,1.54236,131800002.0
2005-05-03 16:05:00,1.54255,1.54255,1.54233,1.5424,382599997.0
2005-05-03 16:06:00,1.54253,1.54261,1.5424,1.5425,373799995.0
2005-05-03 16:07:00,1.54248,1.54252,1.5423,1.5424,346500003.0
2005-05-03 16:08:00,1.54248,1.5425,1.54235,1.54237,209300001.0
2005-05-03 16:09:00,1.54243,1.54251,1.54237,1.54244,49500001.0
2005-05-03 16:10:00,1.54244,1.54254,1.54227,1.54254,379300008.0
2005-05-03 16:11:00,1.54257,1.54257,1.5423,1.5423,310800002.0
2005-05-03 16:12:00,1.54239,1.54262,1.54239,1.54247,448000001.0
2005-05-03 16:13:00,1.5422,1.54252,1.5422,1.5424,365099992.0
2005-05-03 16:14:00,1.54231,1.54255,1.54216,1.54255,344800003.0
2005-05-03 16:15:00,1.54234,1.54256,1.54214,1.54238,319100002.0
2005-05-03 16:16:00,1.54247,1.54247,1.54222,1.54225,454500002.0
2005-05-03 16:17:00,1.54225,1.54238,1.54218,1.54228,145399998.0
2005-05-03 16:18:00,1.54231,1.54243,1.54222,1.54243,251800001.0
2005-05-03 16:19:00,1.54238,1.54254,1.54227,1.54231,284399998.0
2005-05-03 16:20:00,1.54248,1.54261,1.54236,1.54247,329899996.0
2005-05-03 16:21:00,1.54252,1.54252,1.54231,1.5425,308500002.0
2005-05-03 16:22:00,1.54233,1.54246,1.54233,1.54243,84700000.0
2005-05-03 16:23:00,1.54247,1.54251,1.54236,1.5424,113800000.0
2005-05-03 16:24:00,1.54235,1.54262,1.54235,1.54257,527900004.0
2005-05-03 16:25:00,1.54254,1.54263,1.54248,1.54256,69299998.0
2005-05-03 16:26:00,1.54263,1.54267,1.5424,1.54259,351299999.0
2005-05-03 16:27:00,1.54253,1.54263,1.5424,1.54243,317700004.0
2005-05-03 16:28:00,1.54228,1.5426,1.54228,1.54258,355799999.0
2005-05-03 16:29:00,1.54249,1.54266,1.54243,1.54266,181299997.0
2005-05-03 16:30:00,1.54238,1.54238,1.54213,1.54219,154000002.0
2005-05-03 16:31:00,1.54217,1.54241,1.54196,1.54241,407299995.0
2005-05-03 16:32:00,1.54233,1.54241,1.54217,1.54233,286899998.0
2005-05-03 16:33:00,1.54226,1.54245,1.54219,1.54245,285799998.0
2005-05-03 16:34:00,1.54254,1.54259,1.54235,1.54249,268900002.0
2005-05-03 16:35:00,1.54253,1.54253,1.54231,1.54247,322199999.0
2005-05-03 16:36:00,1.54246,1.54251,1.54233,1.54246,371300001.0
2005-05-03 16:37:00,1.54235,1.54246,1.54226,1.54238,276699998.0
2005-05-03 16:38:00,1.54239,1.54261,1.54226,1.54261,390000000.0
2005-05-03 16:39:00,1.54252,1.54265,1.54252,1.54265,25600000.0
2005-05-03 16:40:00,1.5425,1.5426,1.5425,1.5426,10700000.0
2005-05-03 16:41:00,1.54254,1.54267,1.5425,1.54265,175200002.0
2005-05-03 16:42:00,1.54258,1.54277,1.54245,1.54265,390600006.0
2005-05-03 16:43:00,1.54256,1.54283,1.5424,1.54283,579799993.0
2005-05-03 16:44:00,1.5428,1.54285,1.5426,1.54276,352699999.0
2005-05-03 16:45:00,1.54283,1.54294,1.5427,1.54277,414600002.0
2005-05-03 16:46:00,1.54281,1.5429,1.54266,1.54278,317600000.0
2005-05-03 16:47:00,1.54256,1.54293,1.54241,1.54281,405900001.0
2005-05-03 16:48:00,1.54277,1.54293,1.5426,1.54272,354800000.0
2005-05-03 16:49:00,1.54273,1.54288,1.54265,1.54279,444200003.0
2005-05-03 16:50:00,1.54261,1.54279,1.54261,1.54279,152499999.0
2005-05-03 16:51:00,1.54251,1.54272,1.54234,1.54252,307400003.0
2005-05-03 16:52:00,1.54255,1.54267,1.54245,1.54251,251999996.0
2005-05-03 16:53:00,1.5424,1.54261,1.5424,1.54254,277600000.0
2005-05-03 16:54:00,1.54227,1.54262,1.54227,1.54251,378299998.0
2005-05-03 16:55:00,1.54253,1.54253,1.54226,1.54239,486100002.0
2005-05-03 16:56:00,1.54248,1.5427,1.5424,1.54262,308200004.0
2005-05-03 16:57:00,1.54252,1.54269,1.54242,1.54254,324200002.0
2005-05-03 16:58:00,1.54231,1.54262,1.54231,1.54248,287500000.0
2005-05-03 16:59:00,1.54248,1.54267,1.54231,1.54258,246799995.0
2005-05-03 17:00:00,1.54251,1.54261,1.54227,1.54243,342699993.0
2005-05-03 17:01:00,1.54242,1.54253,1.54223,1.54253,239200002.0
2005-05-03 17:02:00,1.54233,1.54291,1.54223,1.54249,304199997.0
2005-05-03 17:03:00,1.5425,1.54258,1.54233,1.54245,261100000.0
2005-05-03 17:04:00,1.54256,1.54268,1.54233,1.54233,257799994.0
2005-05-03 17:05:00,1.54242,1.54262,1.54236,1.54252,265100002.0
2005-05-03 17:06:00,1.54235,1.54254,1.54235,1.54253,85100000.0
2005-05-03 17:07:00,1.54262,1.54262,1.54233,1.54235,310000001.0
2005-05-03 17:08:00,1.54256,1.54262,1.54231,1.54252,353100004.0
2005-05-03 17:09:00,1.54251,1.54265,1.54251,1.54265,143700002.0
2005-05-03 17:10:00,1.54253,1.54257,1.54237,1.54237,259399996.0
2005-05-03 17:11:00,1.54245,1.54253,1.54228,1.54228,335700003.0
2005-05-03 17:12:00,1.54249,1.54253,1.5423,1.54245,289200002.0
2005-05-03 17:13:00,1.54255,1.54255,1.54231,1.54235,343100002.0
2005-05-03 17:14:00,1.54234,1.54253,1.54232,1.54253,230700002.0
2005-05-03 17:15:00,1.54242,1.54255,1.54227,1.54237,342300002.0
2005-05-03 17:16:00,1.54225,1.54247,1.54217,1.54242,379900006.0
2005-05-03 17:17:00,1.54222,1.54238,1.54219,1.54233,298900004.0
2005-05-03 17:18:00,1.5423,1.5423,1.54201,1.54201,230800003.0
2005-05-03 17:19:00,1.54227,1.5424,1.54226,1.5424,123000001.0
2005-05-03 17:20:00,1.54232,1.5424,1.54221,1.54236,298600001.0
2005-05-03 17:21:00,1.5424,1.5424,1.54227,1.54227,100700002.0
2005-05-03 17:22:00,1.54228,1.54247,1.54228,1.54242,179800000.0
2005-05-03 17:23:00,1.54217,1.5424,1.5421,1.5422,338800001.0
2005-05-03 17:24:00,1.54226,1.54227,1.542,1.542,331999999.0
2005-05-03 17:25:00,1.54205,1.54215,1.54205,1.5421,162900000.0
2005-05-03 17:26:00,1.54208,1.54223,1.54191,1.542,262700000.0
2005-05-03 17:27:00,1.54223,1.5423,1.5421,1.54218,215999999.0
2005-05-03 17:28:00,1.54223,1.54223,1.54199,1.54208,136799999.0
2005-05-03 17:29:00,1.54214,1.54226,1.54208,1.54221,150900002.0
2005-05-03 17:30:00,1.54217,1.54227,1.54204,1.54213,338199999.0
2005-05-03 17:31:00,1.54215,1.54223,1.54192,1.54207,307200001.0
2005-05-03 17:32:00,1.54222,1.54224,1.54196,1.54209,463100002.0
2005-05-03 17:33:00,1.54216,1.54227,1.54203,1.54209,297000001.0
2005-05-03 17:34:00,1.5419,1.54223,1.54186,1.54204,268200000.0
2005-05-03 17:35:00,1.54196,1.54211,1.54189,1.54204,225599999.0
2005-05-03 17:36:00,1.54195,1.54217,1.5418,1.542,234200001.0
2005-05-03 17:37:00,1.54199,1.542,1.54182,1.54182,312399997.0
2005-05-03 17:38:00,1.542,1.542,1.54185,1.54199,277900003.0
2005-05-03 17:39:00,1.54202,1.54222,1.54193,1.54206,284300007.0
2005-05-03 17:40:00,1.54197,1.54206,1.5418,1.54199,238299998.0
2005-05-03 17:41:00,1.54203,1.54213,1.54193,1.54213,219700002.0
2005-05-03 17:42:00,1.54219,1.54246,1.54213,1.54226,363000004.0
2005-05-03 17:43:00,1.54226,1.54245,1.54212,1.54227,264400000.0
2005-05-03 17:44:00,1.54229,1.54251,1.54211,1.54242,371099997.0
2005-05-03 17:45:00,1.54236,1.54249,1.54209,1.54209,257200000.0
2005-05-03 17:46:00,1.54241,1.54255,1.54241,1.54255,129000001.0
2005-05-03 17:47:00,1.54237,1.54251,1.54237,1.54251,95100000.0
2005-05-03 17:48:00,1.54232,1.54245,1.54219,1.54243,285800001.0
2005-05-03 17:49:00,1.54235,1.54255,1.54229,1.5425,520599999.0
2005-05-03 17:50:00,1.54255,1.54265,1.54245,1.5425,306399999.0
2005-05-03 17:51:00,1.54245,1.54251,1.54229,1.54243,173000001.0
2005-05-03 17:52:00,1.54242,1.54253,1.5422,1.54238,153500000.0
2005-05-03 17:53:00,1.54237,1.54248,1.54226,1.54242,392700004.0
2005-05-03 17:54:00,1.54233,1.54252,1.54222,1.54239,306399995.0
2005-05-03 17:55:00,1.54252,1.54272,1.54245,1.54262,354300001.0
2005-05-03 17:56:00,1.54287,1.54287,1.54255,1.54279,334600006.0
2005-05-03 17:57:00,1.54271,1.54283,1.54254,1.54262,245700000.0
2005-05-03 17:58:00,1.54282,1.54295,1.54267,1.54277,389300003.0
2005-05-03 17:59:00,1.54266,1.54286,1.54258,1.5428,343300002.0
2005-05-03 18:00:00,1.5428,1.54282,1.54257,1.54267,385100000.0
2005-05-03 18:01:00,1.5427,1.5429,1.5427,1.5427,2011800008.0
2005-05-03 18:02:00,1.5427,1.5429,1.5427,1.5427,2011800008.0
2005-05-03 18:03:00,1.5429,1.5429,1.5429,1.5429,2011800008.0
2005-05-03 18:04:00,1.5429,1.5429,1.5429,1.5429,2011800008.0
2005-05-03 18:05:00,1.5429,1.5429,1.5429,1.5429,2011800008.0
2005-05-03 18:06:00,1.5427,1.5429,1.5427,1.5429,2011800008.0
2005-05-03 18:07:00,1.5427,1.5427,1.5427,1.5427,2011800008.0
2005-05-03 18:08:00,1.5429,1.5429,1.5427,1.5427,2011800008.0
2005-05-03 18:09:00,1.5429,1.5429,1.5427,1.5429,2011800008.0
2005-05-03 18:10:00,1.54295,1.54295,1.54265,1.54271,2011800008.0
2005-05-03 18:11:00,1.54277,1.54297,1.54267,1.5429,1320300001.0
2005-05-03 18:12:00,1.54288,1.54295,1.54276,1.5429,1890099996.0
2005-05-03 18:13:00,1.54283,1.54292,1.54268,1.54283,1435800003.0
2005-05-03 18:15:00,1.54282,1.54303,1.54268,1.54298,990600010.0
2005-05-03 18:17:00,1.54293,1.54293,1.54258,1.5427,1821000010.0
2005-05-03 18:18:00,1.54251,1.54297,1.54251,1.54281,892000000.0
2005-05-03 18:19:00,1.5427,1.5429,1.5427,1.5429,626100003.0
2005-05-03 18:20:00,1.5429,1.5429,1.5429,1.5429,626100003.0
2005-05-03 18:21:00,1.54294,1.54298,1.54274,1.54274,626100003.0
2005-05-03 18:22:00,1.54271,1.54286,1.54267,1.5428,815600008.0
2005-05-03 18:23:00,1.5429,1.5429,1.5427,1.5427,1212199994.0
2005-05-03 18:25:00,1.5429,1.5429,1.5427,1.5429,1212199994.0
2005-05-03 18:26:00,1.5427,1.5429,1.5427,1.5427,1212199994.0
2005-05-03 18:27:00,1.5428,1.5429,1.54261,1.5427,1212199994.0
2005-05-03 18:28:00,1.54273,1.54286,1.54265,1.5427,2003499997.0
2005-05-03 18:29:00,1.54278,1.54278,1.54258,1.54259,1544699995.0
2005-05-03 18:30:00,1.54254,1.54276,1.54254,1.54267,1067299996.0
2005-05-03 18:31:00,1.54264,1.54306,1.54247,1.54275,1115300008.0
2005-05-03 18:32:00,1.54275,1.54275,1.54247,1.5425,1550200016.0
2005-05-03 18:34:00,1.5425,1.5427,1.5425,1.5425,1809700009.0
2005-05-03 18:35:00,1.54258,1.54273,1.54247,1.54273,1809700009.0
2005-05-03 18:36:00,1.54268,1.54275,1.54251,1.54268,1565100001.0
2005-05-03 18:37:00,1.54264,1.54274,1.54245,1.5426,1890100004.0
2005-05-03 18:38:00,1.54252,1.54266,1.54234,1.54256,1315199993.0
2005-05-03 18:39:00,1.54262,1.54272,1.54239,1.54242,1637300000.0
2005-05-03 18:40:00,1.5427,1.5427,1.5425,1.5425,1348600004.0
2005-05-03 18:41:00,1.54237,1.54247,1.54218,1.54233,1348600004.0
2005-05-03 18:42:00,1.54257,1.54265,1.54243,1.5425,1272699991.0
2005-05-03 18:43:00,1.54256,1.54263,1.54242,1.54261,368200005.0
2005-05-03 18:44:00,1.54265,1.54267,1.54237,1.54239,799300000.0
2005-05-03 18:45:00,1.54232,1.54256,1.54227,1.54256,517900003.0
2005-05-03 18:46:00,1.54258,1.54267,1.54237,1.54237,273899997.0
2005-05-03 18:47:00,1.54264,1.54264,1.54238,1.54246,212700000.0
2005-05-03 18:48:00,1.54246,1.5427,1.54225,1.54244,934800002.0
2005-05-03 18:49:00,1.54266,1.54266,1.54243,1.54253,226699996.0
2005-05-03 18:50:00,1.5426,1.5426,1.54235,1.54236,595800001.0
2005-05-03 18:51:00,1.54231,1.54251,1.54221,1.54236,1689500008.0
2005-05-03 18:52:00,1.54225,1.54245,1.54222,1.54245,1387700004.0
2005-05-03 18:53:00,1.5424,1.54248,1.54213,1.54236,1225200010.0
2005-05-03 18:54:00,1.54239,1.54245,1.54219,1.54226,874400003.0
2005-05-03 18:55:00,1.54239,1.54248,1.54226,1.54238,1556600005.0
2005-05-03 18:56:00,1.54244,1.54244,1.54226,1.54237,936199999.0
2005-05-03 18:57:00,1.54242,1.54243,1.54221,1.54236,948700004.0
2005-05-03 18:58:00,1.54244,1.54244,1.54203,1.54223,1180600005.0
2005-05-03 18:59:00,1.54238,1.54245,1.54226,1.54245,1613499994.0
2005-05-03 19:00:00,1.54228,1.54253,1.54228,1.54241,637900003.0
2005-05-03 19:01:00,1.54259,1.54264,1.54232,1.5425,503400006.0
2005-05-03 19:02:00,1.54227,1.54245,1.54214,1.54232,975000003.0
2005-05-03 19:03:00,1.5425,1.54258,1.54238,1.54246,366299999.0
2005-05-03 19:04:00,1.5426,1.5426,1.5425,1.5425,318099998.0
2005-05-03 19:05:00,1.54261,1.54274,1.54252,1.5427,596500003.0
2005-05-03 19:06:00,1.5427,1.54275,1.54256,1.54257,1877700003.0
2005-05-03 19:07:00,1.54253,1.5427,1.54245,1.54263,1003199993.0
2005-05-03 19:08:00,1.54256,1.54271,1.54252,1.5426,1528100009.0
2005-05-03 19:09:00,1.5425,1.54268,1.54237,1.54258,1281299997.0
2005-05-03 19:10:00,1.54251,1.54285,1.54251,1.54285,897300001.0
2005-05-03 19:11:00,1.54282,1.54282,1.5425,1.54269,1497000000.0
2005-05-03 19:12:00,1.54254,1.5427,1.54254,1.5427,779799996.0
2005-05-03 19:13:00,1.5427,1.54275,1.54255,1.54267,552200000.0
2005-05-03 19:14:00,1.5426,1.54275,1.5426,1.54275,352600001.0
2005-05-03 19:15:00,1.54275,1.54278,1.54262,1.54266,1624200018.0
2005-05-03 19:16:00,1.54282,1.54282,1.54258,1.54258,640699997.0
2005-05-03 19:17:00,1.54278,1.54288,1.54261,1.54261,912500006.0
2005-05-03 19:18:00,1.54268,1.5428,1.54252,1.54278,831400002.0
2005-05-03 19:19:00,1.54278,1.5428,1.54259,1.5427,908999999.0
2005-05-03 19:20:00,1.54278,1.54285,1.54259,1.5428,1256100002.0
2005-05-03 19:21:00,1.54268,1.54294,1.54268,1.5428,977999994.0
2005-05-03 19:22:00,1.54288,1.5429,1.54258,1.54265,223700003.0
2005-05-03 19:23:00,1.5428,1.5428,1.5426,1.5426,541500009.0
2005-05-03 19:24:00,1.54265,1.54284,1.54262,1.54278,596599995.0
2005-05-03 19:25:00,1.54263,1.54274,1.54253,1.54253,952500004.0
2005-05-03 19:26:00,1.54272,1.54284,1.54261,1.54279,1065500005.0
2005-05-03 19:27:00,1.5427,1.54285,1.54262,1.54278,1467000001.0
2005-05-03 19:28:00,1.54221,1.5429,1.54221,1.5426,630300002.0
2005-05-03 19:29:00,1.54278,1.54285,1.54255,1.54256,796399999.0
2005-05-03 19:30:00,1.5429,1.5429,1.5429,1.5429,1441900006.0
2005-05-03 19:31:00,1.54297,1.54305,1.54277,1.54297,1441900006.0
2005-05-03 19:32:00,1.54288,1.5431,1.54288,1.54305,892199991.0
2005-05-03 19:33:00,1.54305,1.54305,1.54274,1.54279,757900004.0
2005-05-03 19:34:00,1.54282,1.54306,1.54274,1.54298,1789600011.0
2005-05-03 19:35:00,1.543,1.54305,1.54272,1.54293,845600003.0
2005-05-03 19:36:00,1.54304,1.54304,1.54255,1.54272,898999996.0
2005-05-03 19:37:00,1.543,1.54305,1.54289,1.54298,326600003.0
2005-05-03 19:38:00,1.54293,1.54312,1.54291,1.54303,571900003.0
2005-05-03 19:39:00,1.54289,1.54317,1.54258,1.54283,1304500000.0
2005-05-03 19:40:00,1.54303,1.54315,1.54296,1.54296,398599999.0
2005-05-03 19:41:00,1.5431,1.54329,1.54303,1.54321,490600000.0
2005-05-03 19:42:00,1.54305,1.54317,1.54295,1.54309,825100002.0
2005-05-03 19:43:00,1.54307,1.54315,1.54283,1.5429,374500004.0
2005-05-03 19:44:00,1.54286,1.54294,1.54272,1.54287,919799996.0
2005-05-03 19:45:00,1.54278,1.5429,1.54271,1.54287,182200001.0
2005-05-03 19:46:00,1.5427,1.5428,1.54246,1.5426,559399996.0
2005-05-03 19:47:00,1.54246,1.54273,1.54246,1.54265,353099997.0
2005-05-03 19:48:00,1.54264,1.54274,1.54262,1.54267,725499995.0
2005-05-03 19:49:00,1.54267,1.54273,1.54251,1.54266,1274900004.0
2005-05-03 19:50:00,1.54258,1.54272,1.54247,1.54265,290799998.0
2005-05-03 19:51:00,1.54267,1.54283,1.54267,1.54283,510600005.0
2005-05-03 19:52:00,1.54283,1.54283,1.54264,1.54276,170700000.0
2005-05-03 19:53:00,1.54277,1.54281,1.5426,1.5426,456700002.0
2005-05-03 19:54:00,1.54278,1.54278,1.54264,1.54264,241200003.0
2005-05-03 19:55:00,1.54273,1.54283,1.54265,1.54277,609800000.0
2005-05-03 19:56:00,1.54271,1.54288,1.54253,1.54278,1233500010.0
2005-05-03 19:57:00,1.5428,1.54303,1.54275,1.54302,1601100017.0
2005-05-03 19:58:00,1.54305,1.54311,1.54289,1.54289,1576199999.0
2005-05-03 19:59:00,1.54284,1.543,1.54266,1.54297,1073100003.0
2005-05-03 20:00:00,1.54293,1.54305,1.54284,1.54297,572300003.0
2005-05-03 20:01:00,1.5429,1.54305,1.54279,1.54297,716400002.0
2005-05-03 20:02:00,1.54294,1.54294,1.54273,1.54285,399299998.0
2005-05-03 20:03:00,1.54278,1.543,1.54278,1.54289,262599998.0
2005-05-03 20:04:00,1.54292,1.543,1.54278,1.54292,275299999.0
2005-05-03 20:05:00,1.54304,1.54305,1.54287,1.54294,500500002.0
2005-05-03 20:06:00,1.54306,1.54313,1.54302,1.54308,380200000.0
2005-05-03 20:07:00,1.54307,1.54307,1.54283,1.5429,323500007.0
2005-05-03 20:08:00,1.54296,1.54303,1.5428,1.54298,1435699999.0
2005-05-03 20:09:00,1.54302,1.54304,1.54287,1.54288,348200004.0
2005-05-03 20:10:00,1.543,1.543,1.54286,1.54286,318599995.0
2005-05-03 20:11:00,1.54285,1.54297,1.54275,1.54297,997200003.0
2005-05-03 20:12:00,1.54281,1.54297,1.54277,1.54285,329400003.0
2005-05-03 20:13:00,1.54298,1.54307,1.54283,1.5429,1520400006.0
2005-05-03 20:14:00,1.54297,1.54302,1.54284,1.54286,542700003.0
2005-05-03 20:15:00,1.54302,1.54323,1.54294,1.54304,860700008.0
2005-05-03 20:16:00,1.54288,1.54308,1.54223,1.54263,1935600002.0
2005-05-03 20:17:00,1.54305,1.54312,1.54232,1.5424,342000006.0
2005-05-03 20:18:00,1.54257,1.54304,1.54212,1.54219,442100000.0
2005-05-03 20:19:00,1.5429,1.5429,1.5425,1.5427,618100005.0
2005-05-03 20:20:00,1.5429,1.5431,1.5427,1.5427,618100005.0
2005-05-03 20:21:00,1.54256,1.54298,1.54226,1.54276,618100005.0
2005-05-03 20:22:00,1.54282,1.54304,1.54282,1.54287,615599998.0
2005-05-03 20:23:00,1.54268,1.54292,1.54216,1.54258,1208800000.0
2005-05-03 20:24:00,1.5425,1.54261,1.54221,1.54223,676099997.0
2005-05-03 20:25:00,1.5423,1.54259,1.54224,1.54243,881999997.0
2005-05-03 20:26:00,1.5423,1.54248,1.54221,1.54235,298499997.0
2005-05-03 20:27:00,1.54235,1.54243,1.54218,1.54235,429300001.0
2005-05-03 20:29:00,1.54249,1.5425,1.54212,1.54218,1969000000.0
2005-05-03 20:30:00,1.5423,1.5425,1.5423,1.5425,481399998.0
2005-05-03 20:31:00,1.5423,1.5425,1.5423,1.5425,481399998.0
2005-05-03 20:32:00,1.5423,1.5425,1.5423,1.5425,481399998.0
2005-05-03 20:33:00,1.54219,1.54236,1.54206,1.54221,481399998.0
2005-05-03 20:34:00,1.54209,1.54242,1.54209,1.54235,392100003.0
2005-05-03 20:35:00,1.54225,1.54254,1.54221,1.54248,485800005.0
2005-05-03 20:36:00,1.54225,1.54256,1.54223,1.54255,445200006.0
2005-05-03 20:37:00,1.54253,1.54267,1.54242,1.54255,1203800003.0
2005-05-03 20:38:00,1.54232,1.54258,1.54229,1.54255,1888700000.0
2005-05-03 20:39:00,1.54249,1.54251,1.54226,1.54226,1425600005.0
2005-05-03 20:40:00,1.54259,1.54265,1.54235,1.54237,1450399996.0
2005-05-03 20:41:00,1.54265,1.5427,1.54234,1.54234,513500005.0
2005-05-03 20:42:00,1.54251,1.54251,1.54226,1.54226,250800002.0
2005-05-03 20:43:00,1.54243,1.54265,1.54229,1.54244,795999999.0
2005-05-03 20:44:00,1.54227,1.54252,1.54223,1.54247,1083700003.0
2005-05-03 20:45:00,1.54233,1.54255,1.54233,1.54238,1041900008.0
2005-05-03 20:46:00,1.5427,1.54279,1.54234,1.54254,463100006.0
2005-05-03 20:47:00,1.54255,1.54255,1.54226,1.54239,773900000.0
2005-05-03 20:48:00,1.54248,1.54262,1.54236,1.54241,1451099988.0
2005-05-03 20:49:00,1.54234,1.54265,1.54233,1.54259,1053999993.0
2005-05-03 20:50:00,1.54256,1.54262,1.54237,1.54255,1904400002.0
2005-05-03 20:51:00,1.54262,1.54265,1.54243,1.54247,317200001.0
2005-05-03 20:52:00,1.5427,1.54285,1.54255,1.54273,1507999994.0
2005-05-03 20:53:00,1.54277,1.54278,1.54254,1.5426,1613400002.0
2005-05-03 20:54:00,1.54262,1.54276,1.54256,1.54268,726599998.0
2005-05-03 20:55:00,1.54258,1.54264,1.54239,1.54248,479500002.0
2005-05-03 20:56:00,1.5429,1.5429,1.5427,1.5429,1756500003.0
2005-05-03 20:57:00,1.5427,1.5429,1.5427,1.5429,1756500003.0
2005-05-03 20:58:00,1.5427,1.5429,1.5427,1.5429,1756500003.0
2005-05-03 20:59:00,1.5427,1.5429,1.5427,1.5429,1756500003.0
2005-05-03 21:00:00,1.5429,1.5429,1.5427,1.5427,1756500003.0
2005-05-03 21:01:00,1.5429,1.5429,1.5429,1.5429,1756500003.0
2005-05-03 21:02:00,1.54252,1.54272,1.54245,1.54254,1756500003.0
2005-05-03 21:03:00,1.54257,1.54273,1.54247,1.54267,1234299997.0
2005-05-03 21:04:00,1.54252,1.54266,1.54238,1.54254,220100002.0
2005-05-03 21:05:00,1.54253,1.54265,1.54235,1.54257,858899997.0
2005-05-03 21:06:00,1.54253,1.54269,1.54235,1.5426,841300007.0
2005-05-03 21:07:00,1.54263,1.54268,1.54252,1.54268,300400001.0
2005-05-03 21:08:00,1.54272,1.54274,1.54245,1.54257,409299996.0
2005-05-03 21:09:00,1.54245,1.54257,1.5424,1.54254,531100003.0
2005-05-03 21:10:00,1.54254,1.54261,1.54238,1.54248,733500001.0
2005-05-03 21:11:00,1.5425,1.54262,1.54238,1.54262,571799999.0
2005-05-03 21:12:00,1.54261,1.54268,1.54252,1.54265,352300003.0
2005-05-03 21:13:00,1.54257,1.54257,1.54236,1.54247,1070000007.0
2005-05-03 21:14:00,1.54255,1.54265,1.5424,1.54255,898700000.0
2005-05-03 21:15:00,1.54262,1.54262,1.54236,1.54238,688900000.0
2005-05-03 21:16:00,1.54235,1.54271,1.54235,1.54262,572200003.0
2005-05-03 21:17:00,1.54255,1.54274,1.54253,1.54254,1339600006.0
2005-05-03 21:18:00,1.54266,1.54273,1.54248,1.54272,571500001.0
2005-05-03 21:19:00,1.54238,1.54261,1.54193,1.54193,745000004.0
2005-05-03 21:22:00,1.54267,1.54277,1.54256,1.54269,1852000009.0
2005-05-03 21:23:00,1.54262,1.54275,1.54244,1.54265,1297700006.0
2005-05-03 21:24:00,1.54246,1.54268,1.54239,1.54268,441600004.0
2005-05-03 21:25:00,1.54258,1.54275,1.54231,1.54265,1269999998.0
2005-05-03 21:26:00,1.54256,1.54278,1.54256,1.54278,775400000.0
2005-05-03 21:27:00,1.54283,1.54294,1.54279,1.54287,543000001.0
2005-05-03 21:28:00,1.54277,1.54284,1.54259,1.54261,726099997.0
2005-05-03 21:29:00,1.54282,1.54296,1.54262,1.54273,535200004.0
2005-05-03 21:30:00,1.54256,1.54273,1.54253,1.54267,417300000.0
2005-05-03 21:31:00,1.54265,1.54277,1.5425,1.54273,510500001.0
2005-05-03 21:32:00,1.54286,1.54286,1.5425,1.5425,2141800009.0
2005-05-03 21:33:00,1.54255,1.54255,1.54234,1.54234,163700000.0
2005-05-03 21:34:00,1.54232,1.54248,1.54218,1.54228,1521299996.0
2005-05-03 21:35:00,1.54242,1.54253,1.54233,1.54239,797299998.0
2005-05-03 21:36:00,1.54245,1.54245,1.54224,1.54238,190499998.0
2005-05-03 21:37:00,1.54238,1.54251,1.54219,1.54219,432300008.0
2005-05-03 21:38:00,1.54226,1.54237,1.54213,1.54227,275399999.0
2005-05-03 21:39:00,1.54217,1.54226,1.54196,1.54218,353799997.0
2005-05-03 21:40:00,1.54215,1.54225,1.54204,1.54224,607599999.0
2005-05-03 21:41:00,1.5421,1.54232,1.54209,1.54222,805199998.0
2005-05-03 21:42:00,1.54228,1.54234,1.54215,1.54215,416200001.0
2005-05-03 21:43:00,1.5421,1.54227,1.54208,1.54223,975400001.0
2005-05-03 21:44:00,1.54204,1.54208,1.54189,1.54194,1459600002.0
2005-05-03 21:45:00,1.54199,1.54213,1.54188,1.54202,638199994.0
2005-05-03 21:46:00,1.54194,1.54203,1.54174,1.54183,1373799998.0
2005-05-03 21:47:00,1.5419,1.54205,1.54163,1.5418,1132400010.0
2005-05-03 21:48:00,1.54197,1.54208,1.54186,1.542,404800000.0
2005-05-03 21:49:00,1.54185,1.54191,1.54154,1.54163,1042200002.0
2005-05-03 21:50:00,1.54198,1.54198,1.54177,1.54197,264200001.0
2005-05-03 21:51:00,1.54192,1.54198,1.54181,1.54181,636099998.0
2005-05-03 21:52:00,1.54195,1.54203,1.54172,1.54185,1517400003.0
2005-05-03 21:53:00,1.54199,1.54203,1.54181,1.54194,451000002.0
2005-05-03 21:54:00,1.54205,1.54205,1.5419,1.5419,257899999.0
2005-05-03 21:55:00,1.5419,1.54205,1.54183,1.542,416699997.0
2005-05-03 21:56:00,1.54209,1.54218,1.54197,1.54218,593399995.0
2005-05-03 21:57:00,1.54209,1.54287,1.54193,1.54193,579800000.0
2005-05-03 21:58:00,1.5421,1.54237,1.54185,1.54221,902400005.0
2005-05-03 21:59:00,1.54234,1.54234,1.54189,1.5421,1118899997.0
2005-05-03 22:00:00,1.54206,1.54245,1.5418,1.54216,602099998.0
2005-05-03 22:01:00,1.54201,1.54242,1.54199,1.54205,376900001.0
2005-05-03 22:02:00,1.54212,1.54212,1.54174,1.54174,983300008.0
2005-05-03 22:03:00,1.54191,1.54205,1.54165,1.54198,642100001.0
2005-05-03 22:04:00,1.54205,1.54208,1.54192,1.542,636100007.0
2005-05-03 22:05:00,1.54209,1.54223,1.54201,1.54223,436000000.0
2005-05-03 22:06:00,1.54211,1.54222,1.54187,1.54222,418000003.0
2005-05-03 22:07:00,1.542,1.54212,1.54182,1.54196,227500003.0
2005-05-03 22:08:00,1.54183,1.54196,1.54168,1.5418,469400003.0
2005-05-03 22:09:00,1.54194,1.54194,1.54168,1.54175,340600001.0
2005-05-03 22:10:00,1.54189,1.54189,1.54139,1.54141,207900000.0
2005-05-03 22:11:00,1.54181,1.54191,1.54143,1.54147,192500003.0
2005-05-03 22:12:00,1.54152,1.5417,1.54148,1.54155,668499995.0
2005-05-03 22:13:00,1.54141,1.54159,1.54123,1.54135,230800003.0
2005-05-03 22:14:00,1.54138,1.54159,1.54137,1.54157,328200002.0
2005-05-03 22:15:00,1.54139,1.54168,1.54133,1.54157,690999998.0
2005-05-03 22:16:00,1.54128,1.54174,1.54128,1.54153,344399998.0
2005-05-03 22:17:00,1.54172,1.54178,1.54159,1.5417,414800000.0
2005-05-03 22:18:00,1.54149,1.5417,1.54149,1.5417,238499996.0
2005-05-03 22:19:00,1.54155,1.54173,1.54143,1.54169,324400000.0
2005-05-03 22:20:00,1.54152,1.54178,1.54152,1.54178,310300001.0
2005-05-03 22:21:00,1.54175,1.54179,1.54159,1.54166,186300002.0
2005-05-03 22:22:00,1.54176,1.54201,1.5417,1.54179,881300002.0
2005-05-03 22:23:00,1.54196,1.54209,1.54194,1.54206,174299999.0
2005-05-03 22:24:00,1.54202,1.54202,1.54176,1.54176,243500006.0
2005-05-03 22:25:00,1.54178,1.54193,1.54168,1.54188,738000002.0
2005-05-03 22:26:00,1.5419,1.542,1.5417,1.54178,732300003.0
2005-05-03 22:27:00,1.54185,1.54211,1.54166,1.54192,245000002.0
2005-05-03 22:28:00,1.54198,1.54229,1.54198,1.54229,672700002.0
2005-05-03 22:29:00,1.54208,1.5424,1.54196,1.54229,993599987.0
2005-05-03 22:30:00,1.54239,1.54256,1.54223,1.54233,825399995.0
2005-05-03 22:31:00,1.54221,1.54249,1.54209,1.5423,260199999.0
2005-05-03 22:32:00,1.54249,1.54249,1.54218,1.54218,195000003.0
2005-05-03 22:33:00,1.54216,1.54241,1.54213,1.54241,117600003.0
2005-05-03 22:34:00,1.54249,1.5427,1.54245,1.54252,473400002.0
2005-05-03 22:35:00,1.54235,1.54235,1.54206,1.54206,193099998.0
2005-05-03 22:36:00,1.54206,1.54244,1.54206,1.54237,600000001.0
2005-05-03 22:37:00,1.54228,1.54235,1.54208,1.5422,395699997.0
2005-05-03 22:38:00,1.54225,1.54225,1.542,1.54209,416300005.0
2005-05-03 22:39:00,1.54214,1.54214,1.54128,1.54179,660199999.0
2005-05-03 22:40:00,1.54215,1.54218,1.54184,1.54213,623300002.0
2005-05-03 22:41:00,1.54216,1.54238,1.54204,1.54217,591800004.0
2005-05-03 22:42:00,1.54237,1.54267,1.54226,1.54265,809599998.0
2005-05-03 22:43:00,1.54254,1.54266,1.54228,1.54252,1416500013.0
2005-05-03 22:44:00,1.54253,1.54267,1.54234,1.54253,235800001.0
2005-05-03 22:45:00,1.54256,1.5427,1.5424,1.5426,320200003.0
2005-05-03 22:46:00,1.54244,1.54261,1.54238,1.54254,245699999.0
2005-05-03 22:47:00,1.54252,1.54268,1.54248,1.54265,319900001.0
2005-05-03 22:48:00,1.54229,1.54256,1.5421,1.54247,515699997.0
2005-05-03 22:49:00,1.5426,1.54275,1.54251,1.54265,850199996.0
2005-05-03 22:50:00,1.54272,1.54277,1.54254,1.54275,429699997.0
2005-05-03 22:51:00,1.54234,1.54253,1.54227,1.54236,423700001.0
2005-05-03 22:52:00,1.54237,1.54255,1.54219,1.5425,376099999.0
2005-05-03 22:53:00,1.54248,1.54266,1.54225,1.5424,198600000.0
2005-05-03 22:54:00,1.54258,1.5426,1.54232,1.54234,403800003.0
2005-05-03 22:55:00,1.54254,1.54261,1.54222,1.54222,273100000.0
2005-05-03 22:56:00,1.54252,1.54265,1.54243,1.54257,266799999.0
2005-05-03 22:57:00,1.54257,1.54269,1.54245,1.5425,435900002.0
2005-05-03 22:58:00,1.54264,1.54275,1.54258,1.5427,245199996.0
2005-05-03 22:59:00,1.5426,1.54265,1.54223,1.54223,591899997.0
2005-05-03 23:00:00,1.54245,1.5425,1.54211,1.5425,57700000.0
2005-05-03 23:01:00,1.5422,1.54261,1.54209,1.54241,197700000.0
2005-05-03 23:02:00,1.54249,1.54268,1.54241,1.54258,496000001.0
2005-05-03 23:03:00,1.54267,1.54268,1.54225,1.54233,355300001.0
2005-05-03 23:04:00,1.54252,1.54267,1.54237,1.54257,250000006.0
2005-05-03 23:05:00,1.5424,1.5426,1.54226,1.54239,401399999.0
2005-05-03 23:06:00,1.54257,1.54275,1.54232,1.54233,392100009.0
2005-05-03 23:07:00,1.54272,1.5428,1.54225,1.54232,355399997.0
2005-05-03 23:08:00,1.5425,1.54272,1.54223,1.54245,296300002.0
2005-05-03 23:09:00,1.54243,1.54263,1.54235,1.54257,501800002.0
2005-05-03 23:10:00,1.5427,1.5427,1.54228,1.54242,394399994.0
2005-05-03 23:11:00,1.54248,1.54266,1.54237,1.54244,349299998.0
2005-05-03 23:12:00,1.54246,1.54261,1.54218,1.54244,214400000.0
2005-05-03 23:13:00,1.54258,1.54273,1.5422,1.5422,312200005.0
2005-05-03 23:14:00,1.5421,1.5426,1.5421,1.54237,304999993.0
2005-05-03 23:15:00,1.54238,1.54268,1.54233,1.54233,429900002.0
2005-05-03 23:16:00,1.54241,1.54254,1.54222,1.54239,355200003.0
2005-05-03 23:17:00,1.54252,1.54261,1.54233,1.54243,435499995.0
2005-05-03 23:18:00,1.54247,1.54262,1.54224,1.54247,240500001.0
2005-05-03 23:19:00,1.54231,1.54254,1.54221,1.54243,329600000.0
2005-05-03 23:20:00,1.54226,1.54255,1.5422,1.5423,408200004.0
2005-05-03 23:21:00,1.54223,1.54251,1.54221,1.54241,323400001.0
2005-05-03 23:22:00,1.54245,1.54261,1.54222,1.54244,169900004.0
2005-05-03 23:23:00,1.54205,1.54257,1.54202,1.54235,486899998.0
2005-05-03 23:24:00,1.54223,1.54255,1.5422,1.54226,221700002.0
2005-05-03 23:25:00,1.54242,1.5426,1.54212,1.54216,341200000.0
2005-05-03 23:26:00,1.54253,1.54255,1.54218,1.54222,331700001.0
2005-05-03 23:27:00,1.5421,1.54242,1.54208,1.5424,350600003.0
2005-05-03 23:28:00,1.5423,1.5425,1.54208,1.54227,299700001.0
2005-05-03 23:29:00,1.54241,1.54259,1.54239,1.54255,199400000.0
2005-05-03 23:30:00,1.54242,1.54265,1.54228,1.54228,395099996.0
2005-05-03 23:31:00,1.54263,1.54276,1.5424,1.5427,299599995.0
2005-05-03 23:32:00,1.54239,1.54257,1.54215,1.54228,314500002.0
2005-05-03 23:33:00,1.54232,1.54256,1.54226,1.54229,395499999.0
2005-05-03 23:34:00,1.54242,1.54265,1.54223,1.54258,326799999.0
2005-05-03 23:35:00,1.54251,1.54273,1.54251,1.54267,259499997.0
2005-05-03 23:36:00,1.54257,1.54277,1.54257,1.54277,224600001.0
2005-05-03 23:37:00,1.54251,1.54263,1.54249,1.54257,92700002.0
2005-05-03 23:38:00,1.54258,1.54265,1.54243,1.54265,187600000.0
2005-05-03 23:39:00,1.54268,1.54275,1.54262,1.5427,159600001.0
2005-05-03 23:40:00,1.54264,1.54275,1.54255,1.5426,284799999.0
2005-05-03 23:41:00,1.54271,1.54283,1.54259,1.54265,350699998.0
2005-05-03 23:42:00,1.5427,1.54277,1.54252,1.54252,321499999.0
2005-05-03 23:43:00,1.54263,1.54263,1.54251,1.54251,95100002.0
2005-05-03 23:44:00,1.54255,1.54265,1.5424,1.54257,480199996.0
2005-05-03 23:45:00,1.54256,1.54278,1.54256,1.54278,79800002.0
2005-05-03 23:46:00,1.54272,1.54293,1.54263,1.54269,337200004.0
2005-05-03 23:47:00,1.54276,1.54286,1.54265,1.54277,277800000.0
2005-05-03 23:48:00,1.54272,1.54286,1.54263,1.54273,85399999.0
2005-05-03 23:49:00,1.543,1.543,1.54275,1.54285,178299998.0
2005-05-03 23:50:00,1.54296,1.54321,1.54296,1.54321,201400006.0
2005-05-03 23:51:00,1.54317,1.54322,1.54305,1.54305,211600003.0
2005-05-03 23:52:00,1.54322,1.54325,1.54299,1.54316,149100002.0
2005-05-03 23:53:00,1.54295,1.54319,1.54277,1.54303,454300001.0
2005-05-03 23:54:00,1.5431,1.54323,1.54279,1.54297,322700000.0
2005-05-03 23:55:00,1.54286,1.54308,1.54273,1.54276,139499998.0
2005-05-03 23:56:00,1.54282,1.54299,1.54271,1.54278,133900000.0
2005-05-03 23:57:00,1.54281,1.5429,1.54259,1.54273,175900004.0
2005-05-03 23:58:00,1.54287,1.54297,1.54273,1.54285,382099995.0
2005-05-03 23:59:00,1.54287,1.54301,1.54287,1.54301,96700001.0
2005-05-04 00:00:00,1.543,1.54305,1.543,1.54305,105400002.0
2005-05-04 00:01:00,1.54288,1.54288,1.54248,1.54257,242600000.0
2005-05-04 00:02:00,1.54299,1.54305,1.54295,1.543,263000004.0
2005-05-04 00:03:00,1.54295,1.54295,1.54287,1.54288,54300002.0
2005-05-04 00:04:00,1.54254,1.5427,1.54247,1.54254,169500003.0
2005-05-04 00:05:00,1.54257,1.54278,1.54252,1.54268,146100003.0
2005-05-04 00:06:00,1.54253,1.54273,1.54217,1.54229,329300002.0
2005-05-04 00:07:00,1.54262,1.54275,1.54258,1.54267,236700001.0
2005-05-04 00:08:00,1.54236,1.5425,1.54236,1.54247,121400001.0
2005-05-04 00:09:00,1.5425,1.54261,1.54244,1.54245,251399999.0
2005-05-04 00:10:00,1.5426,1.54265,1.5426,1.54265,13000000.0
2005-05-04 00:11:00,1.54275,1.54288,1.54244,1.54265,277999997.0
2005-05-04 00:12:00,1.54255,1.54263,1.54243,1.54253,79500002.0
2005-05-04 00:13:00,1.54258,1.54298,1.54243,1.54243,463599995.0
2005-05-04 00:14:00,1.54258,1.5426,1.54246,1.5426,152700002.0
2005-05-04 00:15:00,1.5426,1.5426,1.5425,1.5425,30000000.0
2005-05-04 00:16:00,1.54263,1.54286,1.5425,1.54263,388700004.0
2005-05-04 00:17:00,1.54252,1.54268,1.54237,1.5426,348700006.0
2005-05-04 00:18:00,1.54257,1.54276,1.5424,1.54268,399199994.0
2005-05-04 00:19:00,1.54258,1.54286,1.5425,1.54256,446100002.0
2005-05-04 00:20:00,1.54275,1.54277,1.54255,1.54258,348199998.0
2005-05-04 00:21:00,1.54257,1.5427,1.54242,1.54256,294599996.0
2005-05-04 00:22:00,1.5423,1.54287,1.5423,1.54268,265700001.0
2005-05-04 00:23:00,1.5425,1.5426,1.54244,1.54257,126300000.0
2005-05-04 00:24:00,1.5426,1.54265,1.54237,1.54237,251600001.0
2005-05-04 00:25:00,1.54253,1.54287,1.5425,1.54286,301699998.0
2005-05-04 00:26:00,1.54257,1.54265,1.54244,1.54257,164600002.0
2005-05-04 00:27:00,1.5425,1.5426,1.5425,1.5426,59100000.0
2005-05-04 00:28:00,1.54265,1.54265,1.54243,1.54257,251000002.0
2005-05-04 00:29:00,1.54267,1.54281,1.54251,1.5426,348699999.0
2005-05-04 00:30:00,1.54267,1.54271,1.54255,1.54258,263800000.0
2005-05-04 00:31:00,1.5427,1.54278,1.54263,1.54267,170800000.0
2005-05-04 00:32:00,1.5427,1.54279,1.54247,1.54263,284500003.0
2005-05-04 00:33:00,1.54255,1.54275,1.54255,1.5427,253999996.0
2005-05-04 00:34:00,1.5427,1.54277,1.54256,1.54261,260299999.0
2005-05-04 00:35:00,1.5426,1.5427,1.5426,1.5427,32899999.0
2005-05-04 00:36:00,1.54273,1.54273,1.54255,1.54268,264699998.0
2005-05-04 00:37:00,1.54253,1.54287,1.54248,1.54269,369299998.0
2005-05-04 00:38:00,1.54265,1.54272,1.54265,1.54272,22400000.0
2005-05-04 00:39:00,1.5428,1.54293,1.54262,1.54278,333800002.0
2005-05-04 00:40:00,1.54275,1.54275,1.54261,1.54261,147000002.0
2005-05-04 00:41:00,1.54275,1.54275,1.54262,1.54262,128799999.0
2005-05-04 00:42:00,1.54253,1.54271,1.54247,1.54258,334400002.0
2005-05-04 00:43:00,1.5426,1.54274,1.5424,1.54263,260399998.0
2005-05-04 00:44:00,1.54266,1.54273,1.54253,1.54253,152500003.0
2005-05-04 00:45:00,1.54254,1.54271,1.5425,1.54267,332699999.0
2005-05-04 00:46:00,1.54235,1.54295,1.54235,1.5428,221300002.0
2005-05-04 00:47:00,1.54275,1.54275,1.54266,1.54266,134999997.0
2005-05-04 00:48:00,1.54275,1.54277,1.54261,1.54261,342200004.0
2005-05-04 00:49:00,1.54262,1.54275,1.54257,1.54257,248000001.0
2005-05-04 00:50:00,1.5427,1.54275,1.54252,1.54267,274700000.0
2005-05-04 00:51:00,1.5425,1.54271,1.54235,1.54255,365100001.0
2005-05-04 00:52:00,1.54266,1.54275,1.54249,1.54275,244400002.0
2005-05-04 00:53:00,1.5426,1.54275,1.54251,1.54265,195000000.0
2005-05-04 00:54:00,1.54265,1.54275,1.54256,1.54261,196799996.0
2005-05-04 00:55:00,1.54243,1.54269,1.54237,1.54244,303400002.0
2005-05-04 00:56:00,1.5425,1.5427,1.5425,1.5427,79899999.0
2005-05-04 00:57:00,1.54257,1.54272,1.54242,1.5425,334600001.0
2005-05-04 00:58:00,1.54275,1.54275,1.54245,1.54262,122100000.0
2005-05-04 00:59:00,1.54265,1.54288,1.54259,1.54271,420500002.0
2005-05-04 01:00:00,1.5425,1.54275,1.5425,1.54263,237999998.0
2005-05-04 01:01:00,1.54244,1.54263,1.54236,1.54242,263700000.0
2005-05-04 01:02:00,1.5426,1.54275,1.5426,1.54275,203299998.0
2005-05-04 01:03:00,1.5426,1.54275,1.54246,1.54264,104900003.0
2005-05-04 01:04:00,1.54301,1.54309,1.54271,1.54292,431499997.0
2005-05-04 01:05:00,1.54257,1.5426,1.54236,1.54245,391900000.0
2005-05-04 01:06:00,1.54264,1.54275,1.54253,1.54265,166900000.0
2005-05-04 01:07:00,1.54264,1.54278,1.54257,1.54268,279899998.0
2005-05-04 01:08:00,1.5426,1.54272,1.54256,1.54272,90200000.0
2005-05-04 01:09:00,1.54248,1.54281,1.54245,1.54266,288900002.0
2005-05-04 01:10:00,1.54275,1.54275,1.54259,1.5426,301099998.0
2005-05-04 01:11:00,1.54256,1.54279,1.54254,1.54261,351899994.0
2005-05-04 01:12:00,1.54268,1.54275,1.54253,1.54253,329999999.0
2005-05-04 01:13:00,1.54249,1.54264,1.54235,1.54255,257200003.0
2005-05-04 01:14:00,1.5427,1.54278,1.5426,1.5427,405099999.0
2005-05-04 01:15:00,1.5427,1.5427,1.54249,1.54249,200400002.0
2005-05-04 01:16:00,1.54244,1.54263,1.54244,1.54263,124600000.0
2005-05-04 01:17:00,1.5427,1.54272,1.5422,1.5422,333999999.0
2005-05-04 01:18:00,1.5425,1.54281,1.54241,1.54257,252400000.0
2005-05-04 01:19:00,1.54268,1.54275,1.54252,1.5427,161500001.0
2005-05-04 01:20:00,1.54267,1.54275,1.5426,1.54275,301100000.0
2005-05-04 01:21:00,1.54275,1.54275,1.5426,1.5426,163400000.0
2005-05-04 01:22:00,1.54277,1.54279,1.54258,1.54268,322600002.0
2005-05-04 01:23:00,1.54282,1.54294,1.54224,1.54224,343500005.0
2005-05-04 01:24:00,1.54255,1.54273,1.54255,1.54273,71100000.0
2005-05-04 01:25:00,1.54277,1.54286,1.54234,1.54241,444700007.0
2005-05-04 01:26:00,1.5428,1.54285,1.5428,1.54285,67900002.0
2005-05-04 01:27:00,1.5426,1.5428,1.5426,1.5428,394200001.0
2005-05-04 01:28:00,1.54253,1.54279,1.54248,1.54255,454900001.0
2005-05-04 01:29:00,1.54268,1.5428,1.5426,1.54275,185200000.0
2005-05-04 01:30:00,1.54269,1.5428,1.54265,1.54277,97399997.0
2005-05-04 01:31:00,1.5428,1.5428,1.54265,1.54265,44000000.0
2005-05-04 01:32:00,1.54272,1.54273,1.54251,1.54263,496100004.0
2005-05-04 01:33:00,1.5428,1.5428,1.5427,1.5427,49500000.0
2005-05-04 01:34:00,1.5425,1.54285,1.5425,1.54285,250899998.0
2005-05-04 01:35:00,1.5426,1.54275,1.5426,1.54275,90199999.0
2005-05-04 01:36:00,1.54275,1.54288,1.54263,1.54266,455599998.0
2005-05-04 01:37:00,1.54279,1.54297,1.54263,1.54279,230999997.0
2005-05-04 01:38:00,1.54285,1.54287,1.54268,1.54282,347800004.0
2005-05-04 01:39:00,1.54278,1.54307,1.54274,1.54274,317300005.0
2005-05-04 01:40:00,1.5427,1.5428,1.5427,1.5428,16100000.0
2005-05-04 01:41:00,1.5428,1.5429,1.54271,1.5429,354700000.0
2005-05-04 01:42:00,1.54275,1.54275,1.54262,1.54262,172400000.0
2005-05-04 01:43:00,1.54268,1.5428,1.54267,1.54279,212499999.0
2005-05-04 01:44:00,1.54182,1.54283,1.54171,1.54278,233700000.0
2005-05-04 01:45:00,1.5428,1.54285,1.5428,1.54285,20000000.0
2005-05-04 01:46:00,1.5426,1.54275,1.54246,1.54268,298600002.0
2005-05-04 01:47:00,1.54278,1.54285,1.5427,1.5428,204900001.0
2005-05-04 01:48:00,1.54285,1.54287,1.5427,1.54273,339099999.0
2005-05-04 01:49:00,1.54257,1.54282,1.54257,1.54275,270799993.0
2005-05-04 01:50:00,1.54268,1.54285,1.54265,1.54265,205000000.0
2005-05-04 01:51:00,1.54253,1.54274,1.54242,1.54251,338800002.0
2005-05-04 01:52:00,1.5426,1.54275,1.5426,1.54275,71099998.0
2005-05-04 01:53:00,1.5424,1.54274,1.5424,1.54274,262000004.0
2005-05-04 01:54:00,1.54287,1.54287,1.54264,1.54268,129800000.0
2005-05-04 01:55:00,1.54268,1.5428,1.54256,1.5428,263000000.0
2005-05-04 01:56:00,1.5426,1.54275,1.5426,1.54275,58300002.0
2005-05-04 01:57:00,1.54257,1.54287,1.54252,1.54262,541000002.0
2005-05-04 01:58:00,1.5428,1.54285,1.54266,1.54275,167000001.0
2005-05-04 01:59:00,1.54284,1.54295,1.54269,1.54295,247500001.0
2005-05-04 02:00:00,1.54302,1.54308,1.54267,1.54281,475499999.0
2005-05-04 02:01:00,1.5429,1.5431,1.54284,1.54289,206200000.0
2005-05-04 02:02:00,1.54288,1.54298,1.54272,1.54285,183900000.0
2005-05-04 02:03:00,1.54278,1.54283,1.54235,1.5427,339799996.0
2005-05-04 02:04:00,1.54295,1.54302,1.54268,1.54294,339900001.0
2005-05-04 02:05:00,1.54279,1.54295,1.54267,1.54282,188500002.0
2005-05-04 02:06:00,1.5429,1.54295,1.54281,1.54288,206600000.0
2005-05-04 02:07:00,1.54288,1.54313,1.5428,1.54298,391100000.0
2005-05-04 02:08:00,1.54277,1.54277,1.54204,1.54204,226899999.0
2005-05-04 02:09:00,1.54285,1.54294,1.54278,1.54278,365799998.0
2005-05-04 02:10:00,1.54291,1.54309,1.54263,1.54264,236600005.0
2005-05-04 02:11:00,1.5429,1.5429,1.5426,1.54269,359699999.0
2005-05-04 02:12:00,1.54275,1.54282,1.54248,1.54282,161400001.0
2005-05-04 02:13:00,1.54275,1.54275,1.5423,1.5423,205300002.0
2005-05-04 02:14:00,1.54252,1.54275,1.54244,1.54245,218499999.0
2005-05-04 02:15:00,1.54262,1.54295,1.54255,1.54287,484100002.0
2005-05-04 02:16:00,1.54272,1.54288,1.54243,1.54286,345899996.0
2005-05-04 02:17:00,1.54255,1.54286,1.54249,1.54286,225300004.0
2005-05-04 02:18:00,1.54275,1.54275,1.54242,1.54242,255799995.0
2005-05-04 02:19:00,1.54242,1.54285,1.54241,1.54273,206000004.0
2005-05-04 02:20:00,1.54287,1.5431,1.54273,1.54287,389299997.0
2005-05-04 02:21:00,1.54263,1.54277,1.54258,1.54265,429700001.0
2005-05-04 02:22:00,1.54258,1.54269,1.54247,1.5426,238700003.0
2005-05-04 02:23:00,1.54268,1.54271,1.54248,1.54255,322100002.0
2005-05-04 02:24:00,1.54264,1.54269,1.54249,1.54261,337000001.0
2005-05-04 02:25:00,1.54292,1.54301,1.54248,1.54271,386800001.0
2005-05-04 02:26:00,1.54252,1.54264,1.54234,1.54264,372599998.0
2005-05-04 02:27:00,1.54265,1.54265,1.54225,1.54234,142799998.0
2005-05-04 02:28:00,1.5422,1.54246,1.54212,1.54225,333599995.0
2005-05-04 02:29:00,1.54243,1.54272,1.54226,1.54262,364999996.0
2005-05-04 02:30:00,1.5422,1.54242,1.54204,1.54234,136000000.0
2005-05-04 02:31:00,1.54242,1.54243,1.54225,1.54243,326200001.0
2005-05-04 02:32:00,1.54225,1.54306,1.54225,1.54306,350200003.0
2005-05-04 02:33:00,1.54307,1.54325,1.54262,1.54284,416800000.0
2005-05-04 02:34:00,1.54264,1.54288,1.54257,1.54262,203200003.0
2005-05-04 02:35:00,1.54259,1.54284,1.5425,1.54273,427400002.0
2005-05-04 02:36:00,1.54275,1.54275,1.54245,1.54245,126299998.0
2005-05-04 02:37:00,1.54235,1.54282,1.54232,1.54257,122099999.0
2005-05-04 02:38:00,1.54268,1.54268,1.54256,1.54256,12800000.0
2005-05-04 02:39:00,1.5427,1.5427,1.5426,1.5426,63900002.0
2005-05-04 02:40:00,1.54274,1.54277,1.54274,1.54277,9600000.0
2005-05-04 02:41:00,1.54249,1.54269,1.54229,1.54246,333000003.0
2005-05-04 02:42:00,1.5426,1.54275,1.54255,1.5427,137600000.0
2005-05-04 02:43:00,1.54277,1.54284,1.54244,1.54247,355899999.0
2005-05-04 02:44:00,1.5426,1.54275,1.5426,1.54275,139800004.0
2005-05-04 02:45:00,1.54263,1.54263,1.5423,1.5423,143600000.0
2005-05-04 02:46:00,1.54254,1.54268,1.54246,1.54262,33000000.0
2005-05-04 02:47:00,1.54233,1.54269,1.54218,1.54257,277500000.0
2005-05-04 02:48:00,1.54267,1.54278,1.54259,1.5426,447000002.0
2005-05-04 02:49:00,1.54275,1.54284,1.54258,1.54264,219799996.0
2005-05-04 02:50:00,1.5425,1.54273,1.5425,1.54266,316100000.0
2005-05-04 02:51:00,1.54277,1.54277,1.54241,1.54242,250500003.0
2005-05-04 02:52:00,1.54259,1.54275,1.54251,1.54255,345199998.0
2005-05-04 02:53:00,1.54268,1.54275,1.54254,1.5427,356900001.0
2005-05-04 02:54:00,1.54253,1.54269,1.54245,1.54267,418400004.0
2005-05-04 02:55:00,1.5427,1.5427,1.54256,1.54256,143400000.0
2005-05-04 02:56:00,1.54241,1.54284,1.54236,1.54282,218100000.0
2005-05-04 02:57:00,1.54275,1.54275,1.54248,1.54258,310000003.0
2005-05-04 02:58:00,1.54277,1.54277,1.54249,1.54259,199700002.0
2005-05-04 02:59:00,1.54267,1.54313,1.54264,1.54299,348799996.0
2005-05-04 03:00:00,1.54292,1.54303,1.5425,1.54264,330700004.0
2005-05-04 03:01:00,1.54296,1.54304,1.54284,1.54288,358900001.0
2005-05-04 03:02:00,1.54261,1.5428,1.54245,1.54268,155000000.0
2005-05-04 03:03:00,1.54276,1.54291,1.54259,1.54274,192900002.0
2005-05-04 03:04:00,1.5429,1.5429,1.54272,1.54272,111799999.0
2005-05-04 03:05:00,1.5428,1.54297,1.5428,1.54283,101600000.0
2005-05-04 03:06:00,1.54282,1.543,1.54268,1.54286,344500002.0
2005-05-04 03:07:00,1.54294,1.54298,1.54279,1.54287,237299998.0
2005-05-04 03:08:00,1.54267,1.54297,1.54259,1.54263,555800002.0
2005-05-04 03:09:00,1.543,1.543,1.54281,1.54295,164400002.0
2005-05-04 03:10:00,1.54282,1.54293,1.5426,1.54285,393999997.0
2005-05-04 03:11:00,1.54271,1.54295,1.54271,1.54285,240500003.0
2005-05-04 03:12:00,1.54278,1.54297,1.54265,1.54297,289800004.0
2005-05-04 03:13:00,1.54272,1.54287,1.54247,1.54265,305400002.0
2005-05-04 03:14:00,1.54254,1.54278,1.54254,1.54275,242900000.0
2005-05-04 03:15:00,1.54273,1.54282,1.54265,1.54282,84400002.0
2005-05-04 03:16:00,1.54285,1.54292,1.54253,1.54253,244100000.0
2005-05-04 03:17:00,1.54265,1.54293,1.54265,1.54274,311199999.0
2005-05-04 03:18:00,1.5428,1.5429,1.54276,1.5429,170200001.0
2005-05-04 03:19:00,1.54296,1.543,1.54286,1.54286,257600003.0
2005-05-04 03:20:00,1.54296,1.54296,1.5428,1.54281,278399997.0
2005-05-04 03:21:00,1.5429,1.5429,1.5428,1.5428,5000000.0
2005-05-04 03:22:00,1.54292,1.54309,1.54292,1.54307,290999997.0
2005-05-04 03:23:00,1.54289,1.54303,1.54283,1.54295,140800000.0
2005-05-04 03:24:00,1.54286,1.5432,1.54285,1.54312,238200000.0
2005-05-04 03:25:00,1.54281,1.54306,1.54281,1.54306,291199998.0
2005-05-04 03:26:00,1.54313,1.54316,1.54294,1.54299,278800004.0
2005-05-04 03:27:00,1.54285,1.54297,1.54285,1.54293,36000000.0
2005-05-04 03:28:00,1.54278,1.54298,1.54278,1.54292,288400002.0
2005-05-04 03:29:00,1.54269,1.54291,1.54269,1.54291,47900000.0
2005-05-04 03:30:00,1.54273,1.54285,1.54266,1.54285,185400001.0
2005-05-04 03:31:00,1.54252,1.5427,1.54245,1.54266,386600000.0
2005-05-04 03:32:00,1.54246,1.54282,1.54246,1.54282,253399998.0
2005-05-04 03:33:00,1.54249,1.54272,1.54247,1.54256,297900000.0
2005-05-04 03:34:00,1.54248,1.54258,1.54219,1.54251,397200000.0
2005-05-04 03:35:00,1.54246,1.5426,1.54237,1.54249,242000001.0
2005-05-04 03:36:00,1.54263,1.54263,1.54221,1.54231,346500003.0
2005-05-04 03:37:00,1.54235,1.54263,1.54227,1.54232,261400001.0
2005-05-04 03:38:00,1.5426,1.54261,1.54229,1.54243,233400002.0
2005-05-04 03:39:00,1.54257,1.5428,1.54234,1.54265,237199997.0
2005-05-04 03:40:00,1.5427,1.54272,1.54239,1.54243,340300001.0
2005-05-04 03:41:00,1.54268,1.54287,1.5425,1.54266,365900001.0
2005-05-04 03:42:00,1.54296,1.54296,1.54246,1.54293,272299999.0
2005-05-04 03:43:00,1.54291,1.54303,1.54279,1.54295,244599996.0
2005-05-04 03:44:00,1.54273,1.54273,1.54246,1.5426,166200001.0
2005-05-04 03:45:00,1.54277,1.54283,1.54256,1.54256,339500001.0
2005-05-04 03:46:00,1.5427,1.54275,1.54252,1.54268,174200000.0
2005-05-04 03:47:00,1.5425,1.54261,1.54239,1.54254,251700002.0
2005-05-04 03:48:00,1.54245,1.54274,1.54234,1.54249,362800002.0
2005-05-04 03:49:00,1.54251,1.54265,1.54236,1.54248,251699996.0
2005-05-04 03:50:00,1.54231,1.54245,1.54231,1.54239,228000003.0
2005-05-04 03:51:00,1.54243,1.54243,1.54224,1.54236,250900002.0
2005-05-04 03:52:00,1.54245,1.54253,1.54229,1.5423,262800000.0
2005-05-04 03:53:00,1.54245,1.54253,1.54235,1.54242,295000005.0
2005-05-04 03:54:00,1.54237,1.54263,1.54237,1.54244,402700003.0
2005-05-04 03:55:00,1.54243,1.54264,1.54233,1.54264,197000001.0
2005-05-04 03:56:00,1.54254,1.54288,1.54254,1.54285,322700003.0
2005-05-04 03:57:00,1.54255,1.54281,1.54241,1.54258,358899995.0
2005-05-04 03:58:00,1.54251,1.5426,1.54223,1.54223,261200005.0
2005-05-04 03:59:00,1.54242,1.54246,1.54226,1.54234,266899998.0
2005-05-04 04:00:00,1.54255,1.54255,1.54234,1.54238,240000006.0
2005-05-04 04:01:00,1.54248,1.54271,1.54227,1.54255,328700005.0
2005-05-04 04:02:00,1.54261,1.54275,1.54249,1.54251,202800005.0
2005-05-04 04:03:00,1.54227,1.54245,1.54216,1.5422,234200000.0
2005-05-04 04:04:00,1.54247,1.5426,1.54222,1.54222,410100005.0
2005-05-04 04:05:00,1.54236,1.54246,1.54221,1.5424,286000001.0
2005-05-04 04:06:00,1.54235,1.54239,1.5421,1.5423,282099999.0
2005-05-04 04:07:00,1.54229,1.54243,1.54206,1.54225,344700003.0
2005-05-04 04:08:00,1.54215,1.54241,1.54206,1.54224,316099999.0
2005-05-04 04:09:00,1.542,1.54235,1.542,1.54216,138000000.0
2005-05-04 04:10:00,1.54209,1.54209,1.54195,1.54195,288200004.0
2005-05-04 04:11:00,1.54188,1.54203,1.54182,1.54194,510000005.0
2005-05-04 04:12:00,1.54191,1.54204,1.54168,1.54185,422400001.0
2005-05-04 04:13:00,1.54173,1.542,1.54166,1.54169,398400001.0
2005-05-04 04:14:00,1.5418,1.5418,1.54165,1.54178,264300002.0
2005-05-04 04:15:00,1.54183,1.54183,1.54164,1.54182,198800001.0
2005-05-04 04:16:00,1.54158,1.54197,1.54146,1.54168,410900002.0
2005-05-04 04:17:00,1.5417,1.5418,1.5417,1.5418,35700001.0
2005-05-04 04:18:00,1.54172,1.54185,1.54172,1.54185,110900002.0
2005-05-04 04:19:00,1.54177,1.54183,1.54156,1.54158,351599998.0
2005-05-04 04:20:00,1.54181,1.54181,1.54153,1.54153,220100000.0
2005-05-04 04:21:00,1.54179,1.54188,1.54166,1.5418,192100000.0
2005-05-04 04:22:00,1.54177,1.54183,1.54151,1.54166,403300002.0
2005-05-04 04:23:00,1.54174,1.54183,1.5416,1.54163,422800000.0
2005-05-04 04:24:00,1.54162,1.54182,1.5416,1.54172,328899998.0
2005-05-04 04:25:00,1.54182,1.54182,1.54139,1.54145,396799999.0
2005-05-04 04:26:00,1.54165,1.54172,1.54146,1.54161,369699999.0
2005-05-04 04:27:00,1.54156,1.5419,1.54156,1.54175,260500001.0
2005-05-04 04:28:00,1.5418,1.54195,1.54167,1.54176,379600004.0
2005-05-04 04:29:00,1.54158,1.5417,1.54152,1.54165,146399999.0
2005-05-04 04:30:00,1.5416,1.54163,1.54144,1.54152,77400000.0
2005-05-04 04:31:00,1.54166,1.54174,1.54156,1.54169,201700001.0
2005-05-04 04:32:00,1.54175,1.54207,1.54175,1.54177,209900000.0
2005-05-04 04:33:00,1.54187,1.54208,1.54185,1.54197,138200000.0
2005-05-04 04:34:00,1.54165,1.5418,1.54151,1.54159,272500001.0
2005-05-04 04:35:00,1.54166,1.54179,1.5412,1.54129,365799998.0
2005-05-04 04:36:00,1.54157,1.54165,1.54144,1.54152,288000004.0
2005-05-04 04:37:00,1.54168,1.54168,1.54138,1.54149,374100000.0
2005-05-04 04:38:00,1.54158,1.54173,1.54142,1.54156,362800003.0
2005-05-04 04:39:00,1.54151,1.54165,1.54138,1.5416,218299999.0
2005-05-04 04:40:00,1.54164,1.54169,1.54156,1.54167,148700000.0
2005-05-04 04:41:00,1.54177,1.5418,1.54151,1.54155,332499999.0
2005-05-04 04:42:00,1.5417,1.54174,1.54159,1.54159,353000002.0
2005-05-04 04:43:00,1.54164,1.54173,1.54151,1.54162,301800001.0
2005-05-04 04:44:00,1.5417,1.5417,1.54149,1.54153,147000002.0
2005-05-04 04:45:00,1.54151,1.54167,1.54138,1.54138,187200001.0
2005-05-04 04:46:00,1.54155,1.54168,1.54152,1.54152,168300001.0
2005-05-04 04:47:00,1.54142,1.54158,1.54133,1.54155,398299994.0
2005-05-04 04:48:00,1.54142,1.54177,1.54142,1.54155,308000003.0
2005-05-04 04:49:00,1.54145,1.54145,1.54115,1.5412,329099995.0
2005-05-04 04:50:00,1.54123,1.54133,1.54102,1.54114,333599996.0
2005-05-04 04:51:00,1.54122,1.54122,1.54101,1.54119,263200002.0
2005-05-04 04:52:00,1.54107,1.54113,1.54096,1.5411,158200001.0
2005-05-04 04:53:00,1.54092,1.54105,1.5408,1.5408,57500000.0
2005-05-04 04:54:00,1.541,1.54125,1.54095,1.54105,261699997.0
2005-05-04 04:55:00,1.541,1.541,1.54039,1.54061,338400001.0
2005-05-04 04:56:00,1.54028,1.54045,1.54014,1.54041,414500007.0
2005-05-04 04:57:00,1.5405,1.54082,1.54046,1.54082,420899998.0
2005-05-04 04:58:00,1.5408,1.54106,1.54073,1.5409,498999998.0
2005-05-04 04:59:00,1.5408,1.54099,1.54075,1.54075,320800000.0
2005-05-04 05:00:00,1.54098,1.54099,1.54069,1.54069,334400008.0
2005-05-04 05:01:00,1.54073,1.54087,1.54065,1.5408,224500000.0
2005-05-04 05:02:00,1.54075,1.54089,1.5406,1.54075,432999999.0
2005-05-04 05:03:00,1.54095,1.54095,1.54073,1.54075,123900002.0
2005-05-04 05:04:00,1.54098,1.54105,1.54091,1.54091,169400000.0
2005-05-04 05:05:00,1.5411,1.54114,1.54093,1.54102,164200000.0
2005-05-04 05:06:00,1.54105,1.54112,1.54094,1.54102,47800000.0
2005-05-04 05:07:00,1.54107,1.54112,1.54097,1.54102,278000001.0
2005-05-04 05:08:00,1.54096,1.54108,1.54089,1.541,235499996.0
2005-05-04 05:09:00,1.54085,1.54097,1.54085,1.54097,66500000.0
2005-05-04 05:10:00,1.54086,1.541,1.54081,1.54082,366300004.0
2005-05-04 05:11:00,1.5409,1.541,1.54067,1.54082,136500004.0
2005-05-04 05:12:00,1.54087,1.54095,1.54071,1.54088,263200000.0
2005-05-04 05:13:00,1.54102,1.54115,1.54096,1.54096,150199999.0
2005-05-04 05:14:00,1.54103,1.54128,1.54099,1.54115,138800001.0
2005-05-04 05:15:00,1.54131,1.54137,1.54117,1.54123,257400002.0
2005-05-04 05:16:00,1.54115,1.5413,1.54115,1.5413,79200000.0
2005-05-04 05:17:00,1.54133,1.54135,1.54117,1.54134,329199999.0
2005-05-04 05:18:00,1.54114,1.54123,1.54102,1.54118,277900000.0
2005-05-04 05:19:00,1.54118,1.54118,1.54085,1.54093,181399997.0
2005-05-04 05:20:00,1.54098,1.54126,1.54087,1.54111,304799998.0
2005-05-04 05:21:00,1.54113,1.54113,1.54078,1.54078,356800002.0
2005-05-04 05:22:00,1.54093,1.54112,1.54093,1.54098,305900001.0
2005-05-04 05:23:00,1.54099,1.54099,1.54079,1.54086,208599997.0
2005-05-04 05:24:00,1.5406,1.54112,1.54058,1.54112,363600004.0
2005-05-04 05:25:00,1.54097,1.54108,1.54087,1.54095,373299996.0
2005-05-04 05:26:00,1.54095,1.54113,1.54087,1.54113,282700001.0
2005-05-04 05:27:00,1.54105,1.5412,1.54088,1.54088,374500003.0
2005-05-04 05:28:00,1.54101,1.54108,1.54084,1.54084,272499998.0
2005-05-04 05:29:00,1.54095,1.54113,1.54092,1.54113,293199998.0
2005-05-04 05:30:00,1.54117,1.54138,1.54107,1.54128,306599999.0
2005-05-04 05:31:00,1.54135,1.54135,1.5413,1.5413,50400000.0
2005-05-04 05:32:00,1.54135,1.54135,1.541,1.541,276099999.0
2005-05-04 05:33:00,1.54105,1.54141,1.54105,1.54141,183899997.0
2005-05-04 05:34:00,1.54138,1.54143,1.54119,1.54135,214900002.0
2005-05-04 05:35:00,1.5414,1.5414,1.5413,1.5413,8600000.0
2005-05-04 05:36:00,1.54122,1.54149,1.54122,1.54139,243000002.0
2005-05-04 05:37:00,1.54137,1.54142,1.54113,1.54113,329000001.0
2005-05-04 05:38:00,1.54115,1.54139,1.54089,1.54119,530100000.0
2005-05-04 05:39:00,1.54114,1.54135,1.54106,1.54112,322900000.0
2005-05-04 05:40:00,1.54133,1.54138,1.54112,1.54112,202000000.0
2005-05-04 05:41:00,1.54108,1.54131,1.54096,1.54117,351700001.0
2005-05-04 05:42:00,1.5413,1.5413,1.54112,1.54112,51900000.0
2005-05-04 05:43:00,1.54103,1.54147,1.54093,1.54124,190600000.0
2005-05-04 05:44:00,1.54127,1.54135,1.54113,1.54125,146900004.0
2005-05-04 05:45:00,1.54122,1.54135,1.54121,1.5413,230000001.0
2005-05-04 05:46:00,1.54139,1.54139,1.54123,1.54123,32800000.0
2005-05-04 05:47:00,1.54131,1.54147,1.54108,1.54133,341900003.0
2005-05-04 05:48:00,1.54142,1.54148,1.54124,1.54124,546400000.0
2005-05-04 05:49:00,1.5413,1.54148,1.54115,1.54133,281300001.0
2005-05-04 05:50:00,1.54137,1.54145,1.54123,1.5414,293000000.0
2005-05-04 05:51:00,1.54128,1.54146,1.54121,1.54128,268400002.0
2005-05-04 05:52:00,1.54128,1.54128,1.54092,1.54116,345799997.0
2005-05-04 05:53:00,1.54128,1.54138,1.54119,1.54136,444000000.0
2005-05-04 05:54:00,1.5413,1.54148,1.54122,1.54135,172400000.0
2005-05-04 05:55:00,1.54122,1.54145,1.54122,1.54145,257500000.0
2005-05-04 05:56:00,1.5414,1.54143,1.54131,1.54135,79000000.0
2005-05-04 05:57:00,1.54138,1.54173,1.54132,1.54147,416399997.0
2005-05-04 05:58:00,1.54143,1.54143,1.5412,1.54123,359200003.0
2005-05-04 05:59:00,1.54145,1.54145,1.54125,1.54129,374699999.0
2005-05-04 06:00:00,1.54114,1.54142,1.54105,1.54142,182099996.0
2005-05-04 06:01:00,1.54147,1.54157,1.54133,1.54148,405200006.0
2005-05-04 06:02:00,1.5415,1.54154,1.54133,1.54148,315000000.0
2005-05-04 06:03:00,1.54137,1.54148,1.54127,1.54141,365200004.0
2005-05-04 06:04:00,1.54108,1.54126,1.54098,1.54126,285799998.0
2005-05-04 06:05:00,1.54132,1.54148,1.54118,1.54118,301099999.0
2005-05-04 06:06:00,1.54132,1.54132,1.54111,1.54112,390199995.0
2005-05-04 06:07:00,1.54128,1.54133,1.541,1.54106,443200003.0
2005-05-04 06:08:00,1.54137,1.54137,1.54104,1.5412,291400000.0
2005-05-04 06:09:00,1.54132,1.54141,1.54113,1.54127,397700000.0
2005-05-04 06:10:00,1.54113,1.5413,1.541,1.54122,270400001.0
2005-05-04 06:11:00,1.54137,1.54146,1.54124,1.5413,329199995.0
2005-05-04 06:12:00,1.5413,1.54154,1.54109,1.54154,298799998.0
2005-05-04 06:13:00,1.5414,1.54143,1.54131,1.54135,70300000.0
2005-05-04 06:14:00,1.54132,1.54139,1.54114,1.54122,290999999.0
2005-05-04 06:15:00,1.54125,1.54141,1.5412,1.54137,152800000.0
2005-05-04 06:16:00,1.54072,1.54134,1.54062,1.54094,438700001.0
2005-05-04 06:17:00,1.5413,1.54145,1.5413,1.54145,150200000.0
2005-05-04 06:18:00,1.54103,1.5413,1.54098,1.54112,350700004.0
2005-05-04 06:19:00,1.5414,1.54145,1.54123,1.54123,354400002.0
2005-05-04 06:20:00,1.54137,1.54145,1.54124,1.5414,262000001.0
2005-05-04 06:21:00,1.5414,1.54145,1.5414,1.54145,29600000.0
2005-05-04 06:22:00,1.54145,1.54145,1.5412,1.5412,224600001.0
2005-05-04 06:23:00,1.54114,1.54143,1.54104,1.54136,580900003.0
2005-05-04 06:24:00,1.54125,1.54142,1.54117,1.54142,269900000.0
2005-05-04 06:25:00,1.54092,1.54126,1.54074,1.54106,255800003.0
2005-05-04 06:26:00,1.54137,1.54145,1.54106,1.54127,247700003.0
2005-05-04 06:27:00,1.54131,1.54144,1.54129,1.54144,276800001.0
2005-05-04 06:28:00,1.54148,1.54148,1.54125,1.54126,418199994.0
2005-05-04 06:29:00,1.54143,1.54155,1.54099,1.54104,219100000.0
2005-05-04 06:30:00,1.54108,1.54149,1.54103,1.5414,597699998.0
2005-05-04 06:31:00,1.5414,1.54158,1.54124,1.54136,314300003.0
2005-05-04 06:32:00,1.54142,1.54159,1.54142,1.54157,336599998.0
2005-05-04 06:33:00,1.54157,1.5416,1.54145,1.54149,197299995.0
2005-05-04 06:34:00,1.5414,1.54185,1.54129,1.54175,409000000.0
2005-05-04 06:35:00,1.54149,1.54195,1.54149,1.54195,305699998.0
2005-05-04 06:36:00,1.5418,1.5419,1.5416,1.54162,332300000.0
2005-05-04 06:37:00,1.5419,1.54195,1.5419,1.54195,26100000.0
2005-05-04 06:38:00,1.54173,1.54197,1.54171,1.54185,334100002.0
2005-05-04 06:39:00,1.54176,1.54198,1.54172,1.54186,156799999.0
2005-05-04 06:40:00,1.54177,1.54249,1.54167,1.54247,217399998.0
2005-05-04 06:41:00,1.54197,1.54205,1.54183,1.54195,93400002.0
2005-05-04 06:42:00,1.542,1.54205,1.5419,1.54199,346400004.0
2005-05-04 06:43:00,1.54202,1.54202,1.54177,1.54185,305099999.0
2005-05-04 06:44:00,1.54188,1.54188,1.54158,1.54162,247500000.0
2005-05-04 06:45:00,1.54173,1.5419,1.54169,1.54182,201900001.0
2005-05-04 06:46:00,1.54183,1.54196,1.54168,1.5418,202499998.0
2005-05-04 06:47:00,1.54171,1.54209,1.54165,1.54207,397600001.0
2005-05-04 06:48:00,1.54193,1.542,1.54185,1.54188,95200000.0
2005-05-04 06:49:00,1.5417,1.54198,1.54165,1.54185,276499998.0
2005-05-04 06:50:00,1.54193,1.54212,1.54174,1.54196,288400000.0
2005-05-04 06:51:00,1.54185,1.54185,1.54168,1.54168,58300000.0
2005-05-04 06:52:00,1.54169,1.54191,1.54152,1.54181,230800004.0
2005-05-04 06:53:00,1.54192,1.54204,1.54185,1.54186,251599996.0
2005-05-04 06:54:00,1.54177,1.54203,1.54163,1.54163,337000006.0
2005-05-04 06:55:00,1.54205,1.54205,1.54183,1.54193,349199996.0
2005-05-04 06:56:00,1.54177,1.54207,1.54163,1.54188,334199997.0
2005-05-04 06:57:00,1.542,1.54208,1.54184,1.5419,182699997.0
2005-05-04 06:58:00,1.54203,1.54225,1.54192,1.54195,365600002.0
2005-05-04 06:59:00,1.54216,1.54238,1.54216,1.54233,359000001.0
2005-05-04 07:00:00,1.54233,1.54233,1.54198,1.54215,422800004.0
2005-05-04 07:01:00,1.54208,1.54213,1.54196,1.54206,223800000.0
2005-05-04 07:02:00,1.54211,1.54211,1.54188,1.5419,347600004.0
2005-05-04 07:03:00,1.54174,1.54174,1.54137,1.54137,285300002.0
2005-05-04 07:04:00,1.54121,1.54155,1.54121,1.54155,379100000.0
2005-05-04 07:05:00,1.54155,1.54172,1.54137,1.54166,268700001.0
2005-05-04 07:06:00,1.54145,1.5416,1.54143,1.54143,152900002.0
2005-05-04 07:07:00,1.54178,1.54178,1.54154,1.54175,311200002.0
2005-05-04 07:08:00,1.54183,1.54211,1.54171,1.54195,353700003.0
2005-05-04 07:09:00,1.54192,1.54192,1.54155,1.54172,249200004.0
2005-05-04 07:10:00,1.54206,1.54216,1.54192,1.54202,132100000.0
2005-05-04 07:11:00,1.54192,1.54208,1.54192,1.542,172700002.0
2005-05-04 07:12:00,1.54185,1.54213,1.54174,1.54189,484500000.0
2005-05-04 07:13:00,1.542,1.54213,1.54188,1.54192,135200002.0
2005-05-04 07:14:00,1.54198,1.54212,1.54188,1.54202,81599998.0
2005-05-04 07:15:00,1.5421,1.54215,1.54188,1.54208,300299996.0
2005-05-04 07:16:00,1.54207,1.54218,1.54194,1.54206,269600001.0
2005-05-04 07:17:00,1.54209,1.54235,1.54204,1.54221,467000002.0
2005-05-04 07:18:00,1.54218,1.54221,1.54196,1.54199,296399999.0
2005-05-04 07:19:00,1.54201,1.54223,1.54201,1.5421,77700000.0
2005-05-04 07:20:00,1.54214,1.54222,1.54203,1.54205,334899997.0
2005-05-04 07:21:00,1.54222,1.54231,1.5421,1.54222,371000001.0
2005-05-04 07:22:00,1.54225,1.54238,1.5421,1.54231,315499999.0
2005-05-04 07:23:00,1.5422,1.54232,1.5421,1.54228,279900002.0
2005-05-04 07:24:00,1.54229,1.54235,1.54216,1.54228,274899999.0
2005-05-04 07:25:00,1.54218,1.54239,1.54218,1.54239,316600004.0
2005-05-04 07:26:00,1.54237,1.5424,1.54214,1.54227,258300002.0
2005-05-04 07:27:00,1.54227,1.54242,1.54221,1.54241,258000004.0
2005-05-04 07:28:00,1.54237,1.54252,1.54227,1.54239,274100003.0
2005-05-04 07:29:00,1.54231,1.54245,1.54227,1.54242,136500000.0
2005-05-04 07:30:00,1.54234,1.54243,1.54225,1.54243,201999999.0
2005-05-04 07:31:00,1.54233,1.54236,1.54225,1.54225,50399999.0
2005-05-04 07:32:00,1.54227,1.54235,1.5421,1.54225,245700001.0
2005-05-04 07:33:00,1.54218,1.54235,1.54204,1.5423,328400004.0
2005-05-04 07:34:00,1.54229,1.54232,1.54213,1.54213,416900003.0
2005-05-04 07:35:00,1.54194,1.54223,1.54188,1.54212,394500000.0
2005-05-04 07:36:00,1.54207,1.54218,1.54198,1.54198,402499999.0
2005-05-04 07:37:00,1.54199,1.54201,1.5417,1.54187,241400001.0
2005-05-04 07:38:00,1.54186,1.54196,1.54184,1.54194,32000000.0
2005-05-04 07:39:00,1.54197,1.54212,1.54189,1.54198,422999998.0
2005-05-04 07:40:00,1.54206,1.54212,1.54193,1.54206,351499997.0
2005-05-04 07:41:00,1.5419,1.54205,1.54173,1.54205,386600001.0
2005-05-04 07:42:00,1.542,1.54208,1.54184,1.54204,191300002.0
2005-05-04 07:43:00,1.54177,1.54217,1.54174,1.54207,306800000.0
2005-05-04 07:44:00,1.54185,1.54205,1.54185,1.54186,182400001.0
2005-05-04 07:45:00,1.54212,1.54221,1.54194,1.54202,288400004.0
2005-05-04 07:46:00,1.54198,1.54205,1.54192,1.542,115900002.0
2005-05-04 07:47:00,1.542,1.54205,1.54187,1.5419,244399999.0
2005-05-04 07:48:00,1.54205,1.54222,1.54202,1.54211,290200000.0
2005-05-04 07:49:00,1.54211,1.54217,1.54201,1.54203,239800001.0
2005-05-04 07:50:00,1.5421,1.5421,1.542,1.542,85599999.0
2005-05-04 07:51:00,1.54215,1.54224,1.54199,1.54199,333000008.0
2005-05-04 07:52:00,1.54199,1.54215,1.54199,1.5421,239299999.0
2005-05-04 07:53:00,1.54218,1.54218,1.54199,1.54208,218200006.0
2005-05-04 07:54:00,1.542,1.54219,1.54185,1.54211,309900000.0
2005-05-04 07:55:00,1.5419,1.542,1.5419,1.542,37800002.0
2005-05-04 07:56:00,1.54213,1.54218,1.54212,1.54218,77500000.0
2005-05-04 07:57:00,1.5421,1.54214,1.54173,1.54173,347700000.0
2005-05-04 07:58:00,1.54154,1.54177,1.54064,1.54143,282800006.0
2005-05-04 07:59:00,1.54192,1.54193,1.54174,1.54176,303599997.0
2005-05-04 08:00:00,1.54163,1.54188,1.54161,1.54187,364400000.0
2005-05-04 08:01:00,1.5419,1.54203,1.54176,1.54196,399400001.0
2005-05-04 08:02:00,1.54194,1.54203,1.5417,1.5419,236200001.0
2005-05-04 08:03:00,1.54188,1.54199,1.54161,1.54182,368300003.0
2005-05-04 08:04:00,1.54188,1.54218,1.54184,1.54201,261100001.0
2005-05-04 08:05:00,1.54222,1.54222,1.54202,1.54214,188299999.0
2005-05-04 08:06:00,1.54176,1.54201,1.5417,1.54174,390600002.0
2005-05-04 08:07:00,1.5421,1.54215,1.54186,1.54207,420799996.0
2005-05-04 08:08:00,1.54193,1.54213,1.54193,1.54202,309499998.0
2005-05-04 08:09:00,1.54209,1.54234,1.54196,1.5422,214799997.0
2005-05-04 08:10:00,1.54176,1.54208,1.54176,1.54208,98300002.0
2005-05-04 08:11:00,1.5417,1.54226,1.54169,1.54225,265800002.0
2005-05-04 08:12:00,1.54217,1.54241,1.54213,1.54218,328700003.0
2005-05-04 08:13:00,1.54227,1.54254,1.54227,1.54248,246100000.0
2005-05-04 08:14:00,1.54219,1.54247,1.54199,1.5421,420599998.0
2005-05-04 08:15:00,1.54225,1.54232,1.54204,1.54222,186900000.0
2005-05-04 08:16:00,1.54228,1.54245,1.54211,1.54239,383400001.0
2005-05-04 08:17:00,1.54223,1.54242,1.54213,1.54231,414800003.0
2005-05-04 08:18:00,1.54171,1.54192,1.54121,1.54155,255799996.0
2005-05-04 08:19:00,1.54165,1.54181,1.54155,1.5418,387900007.0
2005-05-04 08:20:00,1.54154,1.54178,1.54153,1.54173,328600000.0
2005-05-04 08:21:00,1.5418,1.54193,1.54158,1.54193,286100003.0
2005-05-04 08:22:00,1.54181,1.5419,1.54171,1.5419,222000002.0
2005-05-04 08:23:00,1.54189,1.54205,1.54178,1.5419,290000005.0
2005-05-04 08:24:00,1.54202,1.5421,1.54182,1.54191,335799998.0
2005-05-04 08:25:00,1.54199,1.54208,1.54176,1.54185,268699997.0
2005-05-04 08:26:00,1.54201,1.54207,1.54186,1.54191,294399999.0
2005-05-04 08:27:00,1.5419,1.54205,1.54171,1.54197,60400000.0
2005-05-04 08:28:00,1.54194,1.54194,1.54176,1.54176,221100002.0
2005-05-04 08:29:00,1.5419,1.542,1.54184,1.542,127699998.0
2005-05-04 08:30:00,1.54178,1.54201,1.54176,1.54194,286900005.0
2005-05-04 08:31:00,1.54178,1.54198,1.54166,1.54185,297100004.0
2005-05-04 08:32:00,1.5418,1.54193,1.5417,1.5418,179599998.0
2005-05-04 08:33:00,1.5418,1.5418,1.54152,1.54158,275599999.0
2005-05-04 08:34:00,1.54163,1.54175,1.54156,1.54171,456800010.0
2005-05-04 08:35:00,1.54165,1.54171,1.54153,1.54164,145500000.0
2005-05-04 08:36:00,1.54173,1.5418,1.54159,1.5417,302599998.0
2005-05-04 08:37:00,1.54178,1.54178,1.54156,1.54166,442500000.0
2005-05-04 08:38:00,1.54168,1.5417,1.54156,1.54159,88000001.0
2005-05-04 08:39:00,1.54162,1.54175,1.54162,1.54175,94200000.0
2005-05-04 08:40:00,1.54156,1.54174,1.54139,1.54147,342999998.0
2005-05-04 08:41:00,1.54168,1.54183,1.5416,1.54179,256899997.0
2005-05-04 08:42:00,1.54178,1.54193,1.54165,1.54178,330000001.0
2005-05-04 08:43:00,1.54216,1.54216,1.54187,1.54187,176600000.0
2005-05-04 08:44:00,1.5421,1.54212,1.542,1.54204,39600000.0
2005-05-04 08:45:00,1.542,1.5421,1.54165,1.54201,190200000.0
2005-05-04 08:46:00,1.54201,1.54201,1.54179,1.54201,164299999.0
2005-05-04 08:47:00,1.54203,1.54203,1.54179,1.54191,421800005.0
2005-05-04 08:48:00,1.54167,1.54189,1.54166,1.54187,184199998.0
2005-05-04 08:49:00,1.54175,1.54187,1.5416,1.54174,219799998.0
2005-05-04 08:50:00,1.5418,1.54202,1.5417,1.54202,296299999.0
2005-05-04 08:51:00,1.54198,1.54201,1.54179,1.54201,224700002.0
2005-05-04 08:52:00,1.54178,1.54202,1.54165,1.54181,261699999.0
2005-05-04 08:53:00,1.542,1.54205,1.5419,1.54198,198700001.0
2005-05-04 08:54:00,1.54194,1.5422,1.54194,1.54207,342900000.0
2005-05-04 08:55:00,1.54201,1.54226,1.54201,1.54208,320500000.0
2005-05-04 08:56:00,1.54201,1.5421,1.54186,1.54198,221800000.0
2005-05-04 08:57:00,1.5421,1.54218,1.54199,1.54218,317300003.0
2005-05-04 08:58:00,1.54186,1.54201,1.54186,1.54201,100700000.0
2005-05-04 08:59:00,1.54188,1.54208,1.54188,1.54205,262400001.0
2005-05-04 09:00:00,1.5421,1.54214,1.54191,1.542,338299999.0
2005-05-04 09:01:00,1.5419,1.54201,1.54177,1.54187,172700001.0
2005-05-04 09:02:00,1.54208,1.54212,1.54197,1.54197,186899997.0
2005-05-04 09:03:00,1.54205,1.54213,1.54198,1.54198,55100000.0
2005-05-04 09:04:00,1.54207,1.54245,1.54207,1.54235,288199999.0
2005-05-04 09:05:00,1.54243,1.54251,1.54228,1.54247,303599995.0
2005-05-04 09:06:00,1.54252,1.54278,1.54235,1.54252,479900004.0
2005-05-04 09:07:00,1.54248,1.54258,1.54231,1.54239,157800000.0
2005-05-04 09:08:00,1.54252,1.54252,1.54236,1.54244,175400003.0
2005-05-04 09:09:00,1.54242,1.54249,1.54227,1.54236,335799997.0
2005-05-04 09:10:00,1.54246,1.54246,1.54225,1.54236,233100003.0
2005-05-04 09:11:00,1.54217,1.54247,1.54217,1.54247,246500002.0
2005-05-04 09:12:00,1.54236,1.54255,1.54231,1.54231,370699998.0
2005-05-04 09:13:00,1.54234,1.54253,1.54234,1.54253,182400001.0
2005-05-04 09:14:00,1.5425,1.5425,1.54227,1.54236,267800000.0
2005-05-04 09:15:00,1.54249,1.54251,1.54226,1.5423,321200002.0
2005-05-04 09:16:00,1.54238,1.54248,1.54218,1.54233,236300000.0
2005-05-04 09:17:00,1.54235,1.54252,1.54224,1.54242,389799999.0
2005-05-04 09:18:00,1.54238,1.54253,1.54238,1.54253,146300003.0
2005-05-04 09:19:00,1.54233,1.5425,1.54227,1.54239,180000002.0
2005-05-04 09:20:00,1.5424,1.5424,1.54213,1.54213,187800000.0
2005-05-04 09:21:00,1.5422,1.54237,1.54209,1.54231,202100000.0
2005-05-04 09:22:00,1.54226,1.54243,1.54226,1.54243,199699999.0
2005-05-04 09:23:00,1.54232,1.5424,1.5422,1.54237,433699999.0
2005-05-04 09:24:00,1.54223,1.54238,1.54218,1.54227,375400000.0
2005-05-04 09:25:00,1.54222,1.54233,1.5421,1.54222,180800000.0
2005-05-04 09:26:00,1.54209,1.5424,1.54202,1.5424,304600003.0
2005-05-04 09:27:00,1.54238,1.54253,1.54215,1.54245,284700002.0
2005-05-04 09:28:00,1.54244,1.5426,1.54234,1.54247,320200005.0
2005-05-04 09:29:00,1.54234,1.54253,1.54232,1.54253,140499999.0
2005-05-04 09:30:00,1.54236,1.54248,1.5422,1.5422,492200003.0
2005-05-04 09:31:00,1.54228,1.54245,1.54222,1.54222,228599999.0
2005-05-04 09:32:00,1.5425,1.5425,1.54229,1.54238,175800004.0
2005-05-04 09:33:00,1.54245,1.54253,1.54233,1.54248,187100002.0
2005-05-04 09:34:00,1.54239,1.54247,1.54225,1.54235,265099996.0
2005-05-04 09:35:00,1.54236,1.54248,1.5423,1.54239,219899998.0
2005-05-04 09:36:00,1.54222,1.54247,1.54214,1.54238,297800003.0
2005-05-04 09:37:00,1.54242,1.54247,1.54224,1.54237,300100002.0
2005-05-04 09:38:00,1.54242,1.54242,1.54204,1.54213,297300000.0
2005-05-04 09:39:00,1.54217,1.54236,1.54213,1.54215,444900001.0
2005-05-04 09:40:00,1.5422,1.54232,1.5422,1.54232,30500000.0
2005-05-04 09:41:00,1.54217,1.54217,1.54177,1.54191,274400000.0
2005-05-04 09:42:00,1.54234,1.54247,1.54223,1.54247,270999999.0
2005-05-04 09:43:00,1.54242,1.54253,1.54227,1.54247,376900003.0
2005-05-04 09:44:00,1.54221,1.54235,1.54203,1.5422,199900003.0
2005-05-04 09:45:00,1.54237,1.54238,1.54223,1.54223,20700000.0
2005-05-04 09:46:00,1.54252,1.54252,1.54244,1.54244,67100002.0
2005-05-04 09:47:00,1.54223,1.54245,1.5422,1.54245,291400001.0
2005-05-04 09:48:00,1.54241,1.54255,1.54232,1.54252,427499996.0
2005-05-04 09:49:00,1.54251,1.54259,1.54216,1.5422,271899999.0
2005-05-04 09:50:00,1.54252,1.54252,1.54218,1.54242,282700000.0
2005-05-04 09:51:00,1.54255,1.54255,1.5424,1.5424,166199996.0
2005-05-04 09:52:00,1.54229,1.54249,1.54229,1.54249,87200002.0
2005-05-04 09:53:00,1.54228,1.54248,1.54211,1.54217,474600003.0
2005-05-04 09:54:00,1.54255,1.54262,1.54238,1.54248,307799999.0
2005-05-04 09:55:00,1.5424,1.54258,1.54225,1.54246,292800001.0
2005-05-04 09:56:00,1.54243,1.54253,1.54229,1.5424,249799998.0
2005-05-04 09:57:00,1.54255,1.54262,1.54245,1.54257,375100002.0
2005-05-04 09:58:00,1.54248,1.54264,1.54237,1.5425,191499999.0
2005-05-04 09:59:00,1.54232,1.54256,1.54232,1.54249,396100004.0
2005-05-04 10:00:00,1.54239,1.54249,1.54225,1.54227,379400004.0
2005-05-04 10:01:00,1.54247,1.54254,1.54228,1.54248,329499997.0
2005-05-04 10:02:00,1.54227,1.54246,1.54218,1.54239,330600000.0
2005-05-04 10:03:00,1.54248,1.54248,1.54236,1.54236,231500001.0
2005-05-04 10:04:00,1.54238,1.54238,1.54223,1.54223,216400002.0
2005-05-04 10:05:00,1.54232,1.54232,1.54196,1.54211,454400006.0
2005-05-04 10:06:00,1.54207,1.54218,1.54203,1.54212,174599999.0
2005-05-04 10:07:00,1.54222,1.54229,1.54209,1.54224,472200007.0
2005-05-04 10:08:00,1.54217,1.54225,1.54195,1.54214,390199999.0
2005-05-04 10:09:00,1.54215,1.54225,1.54201,1.54208,136500000.0
2005-05-04 10:10:00,1.54209,1.5422,1.54201,1.54215,217100002.0
2005-05-04 10:11:00,1.542,1.54226,1.542,1.54226,390900003.0
2005-05-04 10:12:00,1.54183,1.5422,1.54183,1.54206,326800001.0
2005-05-04 10:13:00,1.54228,1.54235,1.54222,1.5423,58400001.0
2005-05-04 10:14:00,1.54218,1.54227,1.5419,1.54219,283699998.0
2005-05-04 10:15:00,1.54212,1.54219,1.54192,1.54197,124600002.0
2005-05-04 10:16:00,1.54213,1.54213,1.54192,1.54198,384600004.0
2005-05-04 10:17:00,1.54209,1.54218,1.54196,1.54199,407300003.0
2005-05-04 10:18:00,1.54199,1.54222,1.54199,1.54215,247799998.0
2005-05-04 10:19:00,1.54206,1.54222,1.542,1.54222,248599999.0
2005-05-04 10:20:00,1.54197,1.54208,1.54177,1.5419,306500002.0
2005-05-04 10:21:00,1.54215,1.54225,1.54203,1.54204,304299999.0
2005-05-04 10:22:00,1.54203,1.5422,1.54191,1.5422,233500006.0
2005-05-04 10:23:00,1.54207,1.54218,1.54177,1.54208,287699999.0
2005-05-04 10:24:00,1.54228,1.54228,1.54196,1.54213,256500001.0
2005-05-04 10:25:00,1.54211,1.54221,1.54173,1.54192,330200002.0
2005-05-04 10:26:00,1.54201,1.54211,1.54185,1.54185,320700003.0
2005-05-04 10:27:00,1.54198,1.54213,1.54183,1.54212,364300001.0
2005-05-04 10:28:00,1.54224,1.54224,1.54205,1.54212,289900004.0
2005-05-04 10:29:00,1.54213,1.54215,1.54196,1.54199,467599999.0
2005-05-04 10:30:00,1.54209,1.54221,1.54198,1.54204,282400003.0
2005-05-04 10:31:00,1.54216,1.54216,1.54186,1.54191,383299999.0
2005-05-04 10:32:00,1.54201,1.5422,1.54194,1.54196,331500002.0
2005-05-04 10:33:00,1.54222,1.54222,1.5419,1.54196,372999999.0
2005-05-04 10:34:00,1.54208,1.54223,1.54201,1.54215,186600002.0
2005-05-04 10:35:00,1.54205,1.5424,1.54188,1.5422,235699998.0
2005-05-04 10:36:00,1.5422,1.5424,1.54213,1.54225,418200004.0
2005-05-04 10:37:00,1.54227,1.54234,1.54214,1.5422,273299998.0
2005-05-04 10:38:00,1.54232,1.54237,1.54209,1.54209,333700005.0
2005-05-04 10:39:00,1.54222,1.54228,1.5421,1.54218,179699999.0
2005-05-04 10:40:00,1.54215,1.54233,1.542,1.54223,272700002.0
2005-05-04 10:41:00,1.5423,1.54235,1.54211,1.54211,364600002.0
2005-05-04 10:42:00,1.54222,1.54234,1.54209,1.54223,244199996.0
2005-05-04 10:43:00,1.54226,1.54233,1.54189,1.54225,462600005.0
2005-05-04 10:44:00,1.54224,1.54232,1.54206,1.54226,219400002.0
2005-05-04 10:45:00,1.5423,1.54235,1.5423,1.54235,61599999.0
2005-05-04 10:46:00,1.54207,1.54235,1.54203,1.54218,355099996.0
2005-05-04 10:47:00,1.54221,1.54231,1.54201,1.54215,206100004.0
2005-05-04 10:48:00,1.54201,1.54214,1.54194,1.54205,171200004.0
2005-05-04 10:49:00,1.54204,1.54228,1.542,1.54221,343199998.0
2005-05-04 10:50:00,1.54196,1.54212,1.54194,1.54203,212600003.0
2005-05-04 10:51:00,1.54212,1.54225,1.54194,1.54215,550500001.0
2005-05-04 10:52:00,1.54216,1.54216,1.54192,1.54193,146300001.0
2005-05-04 10:53:00,1.54218,1.54218,1.54198,1.54206,268799999.0
2005-05-04 10:54:00,1.54203,1.54211,1.5419,1.54194,279299998.0
2005-05-04 10:55:00,1.54205,1.54216,1.54189,1.54204,364200009.0
2005-05-04 10:56:00,1.54225,1.54228,1.54206,1.54225,341800000.0
2005-05-04 10:57:00,1.5421,1.5421,1.54183,1.54203,224700001.0
2005-05-04 10:58:00,1.54212,1.54212,1.54195,1.54197,178300002.0
2005-05-04 10:59:00,1.54202,1.54219,1.54193,1.54205,292699998.0
2005-05-04 11:00:00,1.54218,1.54218,1.54191,1.54192,226099997.0
2005-05-04 11:01:00,1.5423,1.5423,1.5418,1.54202,220100003.0
2005-05-04 11:02:00,1.54218,1.54225,1.54211,1.5422,191699999.0
2005-05-04 11:03:00,1.54213,1.54214,1.5419,1.542,311199999.0
2005-05-04 11:04:00,1.54181,1.54208,1.54163,1.54179,362799999.0
2005-05-04 11:05:00,1.54191,1.5421,1.54182,1.542,204999999.0
2005-05-04 11:06:00,1.5421,1.54216,1.54192,1.54192,338400003.0
2005-05-04 11:07:00,1.54206,1.54216,1.54204,1.54216,133100004.0
2005-05-04 11:08:00,1.5421,1.54227,1.54204,1.54207,348400003.0
2005-05-04 11:09:00,1.54204,1.54219,1.542,1.54209,168600001.0
2005-05-04 11:10:00,1.542,1.54222,1.54198,1.54209,238100000.0
2005-05-04 11:11:00,1.54231,1.54231,1.54217,1.54217,65500000.0
2005-05-04 11:12:00,1.54226,1.54226,1.54196,1.54201,244599997.0
2005-05-04 11:13:00,1.54222,1.54222,1.54192,1.54206,197900001.0
2005-05-04 11:14:00,1.54221,1.54238,1.54221,1.54235,218000005.0
2005-05-04 11:15:00,1.54218,1.54235,1.54211,1.54235,259600002.0
2005-05-04 11:16:00,1.54217,1.5424,1.54217,1.54221,214800004.0
2005-05-04 11:17:00,1.54237,1.54243,1.54211,1.54211,184300003.0
2005-05-04 11:18:00,1.54197,1.54213,1.54196,1.54213,294800003.0
2005-05-04 11:19:00,1.54211,1.54221,1.54199,1.54214,204700000.0
2005-05-04 11:20:00,1.54216,1.54225,1.54194,1.54194,463100003.0
2005-05-04 11:21:00,1.54202,1.5421,1.54183,1.54203,310900000.0
2005-05-04 11:22:00,1.54197,1.54204,1.54177,1.54177,187400001.0
2005-05-04 11:23:00,1.54176,1.5421,1.54176,1.54187,447099998.0
2005-05-04 11:24:00,1.54204,1.54228,1.54193,1.54216,400100003.0
2005-05-04 11:25:00,1.54194,1.54231,1.54183,1.54231,238199999.0
2005-05-04 11:26:00,1.5423,1.54235,1.54221,1.54228,125200001.0
2005-05-04 11:27:00,1.5422,1.54235,1.5422,1.54235,259500001.0
2005-05-04 11:28:00,1.54226,1.5423,1.54215,1.54218,226100001.0
2005-05-04 11:29:00,1.54228,1.54229,1.54207,1.54207,236500002.0
2005-05-04 11:30:00,1.54222,1.54237,1.54214,1.5422,384300001.0
2005-05-04 11:31:00,1.54238,1.54238,1.54216,1.5422,284900003.0
2005-05-04 11:32:00,1.5421,1.54234,1.5421,1.54233,247900002.0
2005-05-04 11:33:00,1.54232,1.54243,1.54222,1.54243,404899997.0
2005-05-04 11:34:00,1.54238,1.54254,1.54229,1.54237,263099998.0
2005-05-04 11:35:00,1.54232,1.54252,1.54225,1.54236,281700003.0
2005-05-04 11:36:00,1.54248,1.54248,1.54223,1.54227,288899998.0
2005-05-04 11:37:00,1.54217,1.54254,1.54217,1.5424,371499998.0
2005-05-04 11:38:00,1.54236,1.54262,1.54236,1.54262,293800002.0
2005-05-04 11:39:00,1.54239,1.54263,1.54226,1.54229,266500006.0
2005-05-04 11:40:00,1.54206,1.54225,1.54206,1.54225,357899997.0
2005-05-04 11:41:00,1.54213,1.54231,1.54207,1.54225,371700000.0
2005-05-04 11:42:00,1.5421,1.54235,1.5421,1.54235,364399998.0
2005-05-04 11:43:00,1.54226,1.54232,1.54209,1.54211,474999998.0
2005-05-04 11:44:00,1.54215,1.54235,1.54215,1.5422,244999999.0
2005-05-04 11:45:00,1.54226,1.54243,1.54194,1.54213,337600004.0
2005-05-04 11:46:00,1.54235,1.54235,1.54214,1.54214,242799997.0
2005-05-04 11:47:00,1.54212,1.54226,1.54205,1.54221,269699999.0
2005-05-04 11:48:00,1.54215,1.54215,1.54186,1.54191,125400000.0
2005-05-04 11:49:00,1.542,1.54216,1.54181,1.54184,311000000.0
2005-05-04 11:50:00,1.54215,1.54225,1.54201,1.54208,351799999.0
2005-05-04 11:51:00,1.54204,1.54225,1.54187,1.54225,497000009.0
2005-05-04 11:52:00,1.542,1.54225,1.542,1.54225,320699998.0
2005-05-04 11:53:00,1.54217,1.54228,1.54213,1.54225,307799996.0
2005-05-04 11:54:00,1.54198,1.54214,1.54184,1.54197,334100003.0
2005-05-04 11:55:00,1.54212,1.54225,1.54194,1.54207,372800001.0
2005-05-04 11:56:00,1.54207,1.54225,1.54207,1.54222,223600002.0
2005-05-04 11:57:00,1.54212,1.54235,1.54206,1.54213,382100001.0
2005-05-04 11:58:00,1.5422,1.54227,1.54193,1.54212,261200003.0
2005-05-04 11:59:00,1.54218,1.54237,1.54218,1.5423,241300000.0
2005-05-04 12:00:00,1.54235,1.54235,1.5421,1.5421,305500005.0
2005-05-04 12:01:00,1.54201,1.54231,1.54201,1.54218,369200000.0
2005-05-04 12:02:00,1.54189,1.54215,1.54182,1.54215,370300004.0
2005-05-04 12:03:00,1.54202,1.5422,1.54197,1.54219,364300005.0
2005-05-04 12:04:00,1.54213,1.54219,1.54207,1.54216,77500000.0
2005-05-04 12:05:00,1.54222,1.54222,1.54204,1.54204,163300000.0
2005-05-04 12:06:00,1.54219,1.54227,1.542,1.54215,322800000.0
2005-05-04 12:07:00,1.5422,1.54225,1.54199,1.54199,332499999.0
2005-05-04 12:08:00,1.54225,1.54225,1.54204,1.54206,227100001.0
2005-05-04 12:09:00,1.5422,1.54222,1.54211,1.54213,116700001.0
2005-05-04 12:10:00,1.5419,1.54205,1.54126,1.54126,298100002.0
2005-05-04 12:11:00,1.5422,1.54234,1.542,1.54234,425800006.0
2005-05-04 12:12:00,1.54222,1.54236,1.54213,1.54226,327400001.0
2005-05-04 12:13:00,1.54217,1.54236,1.54217,1.54236,69500000.0
2005-05-04 12:14:00,1.5424,1.54245,1.54217,1.5423,263700003.0
2005-05-04 12:15:00,1.54247,1.54255,1.54235,1.54255,228599999.0
2005-05-04 12:16:00,1.54231,1.54237,1.54216,1.54226,298400002.0
2005-05-04 12:17:00,1.54233,1.54242,1.54223,1.54242,323400002.0
2005-05-04 12:18:00,1.54236,1.54236,1.54217,1.54217,312200000.0
2005-05-04 12:19:00,1.54222,1.54235,1.54222,1.54235,61400002.0
2005-05-04 12:20:00,1.54225,1.54226,1.542,1.54202,321300003.0
2005-05-04 12:21:00,1.54208,1.54231,1.54208,1.54231,77400000.0
2005-05-04 12:22:00,1.54207,1.54225,1.54194,1.54211,373500004.0
2005-05-04 12:23:00,1.54203,1.54221,1.5419,1.54204,278000005.0
2005-05-04 12:24:00,1.54203,1.54231,1.54203,1.54231,202000000.0
2005-05-04 12:25:00,1.54226,1.54236,1.54196,1.54207,375199998.0
2005-05-04 12:26:00,1.5423,1.54234,1.54212,1.54213,186000002.0
2005-05-04 12:27:00,1.54215,1.54215,1.54189,1.54197,309199999.0
2005-05-04 12:28:00,1.54207,1.5422,1.54189,1.54206,267500004.0
2005-05-04 12:29:00,1.54213,1.54215,1.54188,1.54201,290800002.0
2005-05-04 12:30:00,1.54201,1.54201,1.54174,1.54179,270300000.0
2005-05-04 12:31:00,1.54179,1.54187,1.54162,1.54179,180900000.0
2005-05-04 12:32:00,1.54173,1.54174,1.54146,1.5416,432900000.0
2005-05-04 12:33:00,1.54178,1.54195,1.54159,1.54181,377399994.0
2005-05-04 12:34:00,1.5417,1.5418,1.5417,1.5418,125300001.0
2005-05-04 12:35:00,1.54185,1.54185,1.54172,1.54172,40699999.0
2005-05-04 12:36:00,1.54177,1.54189,1.54167,1.54178,98200004.0
2005-05-04 12:37:00,1.54185,1.54189,1.54161,1.54166,276900003.0
2005-05-04 12:38:00,1.54179,1.54182,1.54157,1.54157,327200001.0
2005-05-04 12:39:00,1.54157,1.54173,1.54155,1.54166,356500002.0
2005-05-04 12:40:00,1.54164,1.54178,1.54149,1.5416,276499997.0
2005-05-04 12:41:00,1.54158,1.54181,1.54152,1.54165,288699999.0
2005-05-04 12:42:00,1.54166,1.54184,1.5416,1.54175,370700005.0
2005-05-04 12:43:00,1.54169,1.5418,1.54158,1.5418,305599998.0
2005-05-04 12:44:00,1.54145,1.54188,1.54131,1.54144,442399999.0
2005-05-04 12:45:00,1.54169,1.54185,1.54159,1.54175,415399995.0
2005-05-04 12:46:00,1.54183,1.54191,1.54166,1.54182,309099997.0
2005-05-04 12:47:00,1.54167,1.54185,1.54163,1.54185,159400000.0
2005-05-04 12:48:00,1.54157,1.54177,1.54157,1.54176,250600006.0
2005-05-04 12:49:00,1.54169,1.5418,1.54148,1.54169,195699996.0
2005-05-04 12:50:00,1.54147,1.54162,1.54131,1.54144,215400002.0
2005-05-04 12:51:00,1.5415,1.5415,1.5413,1.54134,218400004.0
2005-05-04 12:52:00,1.54132,1.54157,1.54109,1.54132,536000000.0
2005-05-04 12:53:00,1.54125,1.54137,1.54106,1.54132,206999998.0
2005-05-04 12:54:00,1.54132,1.54132,1.54113,1.54115,249900004.0
2005-05-04 12:55:00,1.54119,1.54127,1.54109,1.54115,331500004.0
2005-05-04 12:56:00,1.54108,1.54134,1.54108,1.54134,297500001.0
2005-05-04 12:57:00,1.54135,1.54156,1.54128,1.54141,241499999.0
2005-05-04 12:58:00,1.54147,1.54147,1.54125,1.5413,191800000.0
2005-05-04 12:59:00,1.54128,1.54144,1.5412,1.54131,312400002.0
2005-05-04 13:00:00,1.54131,1.54148,1.54131,1.54142,281600004.0
2005-05-04 13:01:00,1.54128,1.54138,1.54112,1.54117,161599999.0
2005-05-04 13:02:00,1.54105,1.54128,1.54094,1.54126,255100003.0
2005-05-04 13:03:00,1.54143,1.54143,1.54121,1.5413,213999998.0
2005-05-04 13:04:00,1.54125,1.54137,1.54101,1.54122,254699998.0
2005-05-04 13:05:00,1.54123,1.54128,1.54107,1.54116,262100001.0
2005-05-04 13:06:00,1.54119,1.54143,1.54117,1.54118,572499999.0
2005-05-04 13:07:00,1.54116,1.54129,1.54108,1.54123,290700001.0
2005-05-04 13:08:00,1.5414,1.5414,1.54113,1.54113,170900000.0
2005-05-04 13:09:00,1.54124,1.54136,1.5411,1.54127,323499998.0
2005-05-04 13:10:00,1.54108,1.54139,1.54108,1.54132,190199998.0
2005-05-04 13:11:00,1.5414,1.54144,1.54114,1.54129,400300003.0
2005-05-04 13:12:00,1.54133,1.54156,1.54124,1.54156,170299999.0
2005-05-04 13:13:00,1.54151,1.54151,1.5413,1.54139,344899996.0
2005-05-04 13:14:00,1.54133,1.54162,1.54117,1.54135,439700000.0
2005-05-04 13:15:00,1.5415,1.54155,1.5413,1.54145,338699998.0
2005-05-04 13:16:00,1.5415,1.54155,1.54135,1.54138,319600002.0
2005-05-04 13:17:00,1.5414,1.54165,1.54129,1.54144,345000001.0
2005-05-04 13:18:00,1.54141,1.54147,1.54124,1.54124,325599996.0
2005-05-04 13:19:00,1.54127,1.54153,1.54117,1.54153,266000002.0
2005-05-04 13:20:00,1.54155,1.54155,1.5414,1.5414,271300003.0
2005-05-04 13:21:00,1.54148,1.54155,1.54138,1.5415,223599998.0
2005-05-04 13:22:00,1.54145,1.54152,1.54129,1.54129,343600002.0
2005-05-04 13:23:00,1.5415,1.5415,1.54122,1.54122,322600002.0
2005-05-04 13:24:00,1.54122,1.54148,1.54122,1.54144,340999997.0
2005-05-04 13:25:00,1.54139,1.54155,1.54129,1.54142,426499997.0
2005-05-04 13:26:00,1.54138,1.54144,1.54118,1.5412,397899998.0
2005-05-04 13:27:00,1.54142,1.54149,1.54128,1.54129,280399997.0
2005-05-04 13:28:00,1.54147,1.54153,1.54127,1.54127,275199995.0
2005-05-04 13:29:00,1.54116,1.54136,1.54116,1.54127,187199997.0
2005-05-04 13:30:00,1.54138,1.5414,1.5412,1.54129,374399997.0
2005-05-04 13:31:00,1.5415,1.5415,1.54117,1.54125,218600000.0
2005-05-04 13:32:00,1.54115,1.54142,1.54111,1.54142,466599999.0
2005-05-04 13:33:00,1.54115,1.5413,1.54113,1.54125,237299999.0
2005-05-04 13:34:00,1.54127,1.54135,1.5411,1.5413,294800007.0
2005-05-04 13:35:00,1.54119,1.54135,1.54096,1.54096,261900003.0
2005-05-04 13:36:00,1.54126,1.54135,1.5411,1.54116,291699997.0
2005-05-04 13:37:00,1.54112,1.5413,1.54109,1.54114,288199995.0
2005-05-04 13:38:00,1.5411,1.54118,1.541,1.5411,462900003.0
2005-05-04 13:39:00,1.54121,1.54121,1.54093,1.54098,136600000.0
2005-05-04 13:40:00,1.54109,1.54119,1.54093,1.54108,344800003.0
2005-05-04 13:41:00,1.54118,1.54125,1.54092,1.54125,150399999.0
2005-05-04 13:42:00,1.5412,1.54131,1.54107,1.54126,248499996.0
2005-05-04 13:43:00,1.54108,1.54118,1.5409,1.54103,164600002.0
2005-05-04 13:44:00,1.54096,1.54111,1.54084,1.54104,182700001.0
2005-05-04 13:45:00,1.5411,1.5411,1.54096,1.54098,77500000.0
2005-05-04 13:46:00,1.54088,1.54116,1.54073,1.54095,339600004.0
2005-05-04 13:47:00,1.54089,1.54102,1.54071,1.54089,142400002.0
2005-05-04 13:48:00,1.54101,1.54106,1.54082,1.5409,397699997.0
2005-05-04 13:49:00,1.54107,1.54112,1.54092,1.54103,191900000.0
2005-05-04 13:50:00,1.54108,1.54113,1.54094,1.54098,278500000.0
2005-05-04 13:51:00,1.54097,1.54115,1.54094,1.5411,277199998.0
2005-05-04 13:52:00,1.54077,1.54115,1.54056,1.54077,261800000.0
2005-05-04 13:53:00,1.54099,1.5411,1.54078,1.5409,185900003.0
2005-05-04 13:54:00,1.54093,1.54107,1.54083,1.54107,266699998.0
2005-05-04 13:55:00,1.54108,1.54111,1.54096,1.541,466299997.0
2005-05-04 13:56:00,1.54104,1.54113,1.54087,1.54107,244800002.0
2005-05-04 13:57:00,1.54099,1.54119,1.54097,1.54106,423100002.0
2005-05-04 13:58:00,1.54114,1.54114,1.54087,1.54109,349900004.0
2005-05-04 13:59:00,1.54094,1.54115,1.54093,1.54115,376300000.0
2005-05-04 14:00:00,1.54108,1.54117,1.54101,1.54107,164199997.0
2005-05-04 14:01:00,1.54087,1.5412,1.54087,1.54112,262500002.0
2005-05-04 14:02:00,1.54124,1.54131,1.54101,1.54115,488900002.0
2005-05-04 14:03:00,1.54072,1.54119,1.54072,1.54111,338100003.0
2005-05-04 14:04:00,1.54099,1.54113,1.54084,1.541,364199999.0
2005-05-04 14:05:00,1.54102,1.54117,1.54098,1.54111,230900000.0
2005-05-04 14:06:00,1.54101,1.54116,1.54083,1.54112,247399997.0
2005-05-04 14:07:00,1.54104,1.54117,1.54084,1.54101,284600005.0
2005-05-04 14:08:00,1.54086,1.54111,1.54083,1.54106,244099999.0
2005-05-04 14:09:00,1.54102,1.54117,1.54093,1.54107,397200000.0
2005-05-04 14:10:00,1.54096,1.54096,1.54076,1.54076,260399999.0
2005-05-04 14:11:00,1.54084,1.54101,1.54076,1.54084,323700002.0
2005-05-04 14:12:00,1.5407,1.54103,1.5407,1.54103,351400002.0
2005-05-04 14:13:00,1.54111,1.54112,1.54074,1.54105,198700002.0
2005-05-04 14:14:00,1.54092,1.541,1.54061,1.54071,361899995.0
2005-05-04 14:15:00,1.54068,1.54092,1.54055,1.54063,316899999.0
2005-05-04 14:16:00,1.54059,1.54082,1.54059,1.54077,155199997.0
2005-05-04 14:17:00,1.54071,1.54086,1.54053,1.54077,476999998.0
2005-05-04 14:18:00,1.54067,1.54067,1.54041,1.54051,458299999.0
2005-05-04 14:19:00,1.54077,1.54077,1.54044,1.54048,331300006.0
2005-05-04 14:20:00,1.54033,1.54051,1.54022,1.54046,398200005.0
2005-05-04 14:21:00,1.54051,1.54068,1.54036,1.54045,290700000.0
2005-05-04 14:22:00,1.54064,1.54079,1.54044,1.5406,281600000.0
2005-05-04 14:23:00,1.54072,1.5408,1.54052,1.54066,324699997.0
2005-05-04 14:24:00,1.54072,1.54089,1.54067,1.5408,263700002.0
2005-05-04 14:25:00,1.54083,1.54083,1.54046,1.54075,236999998.0
2005-05-04 14:26:00,1.54059,1.54085,1.54048,1.54085,322600003.0
2005-05-04 14:27:00,1.54062,1.54086,1.54054,1.54083,304200001.0
2005-05-04 14:28:00,1.54053,1.54073,1.54049,1.54066,267100003.0
2005-05-04 14:29:00,1.54066,1.5408,1.54045,1.54072,371099999.0
2005-05-04 14:30:00,1.54071,1.54079,1.54053,1.54067,492699998.0
2005-05-04 14:31:00,1.5407,1.5408,1.54045,1.54045,312000001.0
2005-05-04 14:32:00,1.54095,1.54097,1.5407,1.5407,448799998.0
2005-05-04 14:33:00,1.54067,1.54084,1.54035,1.54035,282900000.0
2005-05-04 14:34:00,1.5404,1.54041,1.54018,1.54041,271000006.0
2005-05-04 14:35:00,1.54034,1.54046,1.5401,1.5401,519800001.0
2005-05-04 14:36:00,1.54034,1.54048,1.5402,1.5404,336499999.0
2005-05-04 14:37:00,1.54043,1.54048,1.54029,1.54031,319500003.0
2005-05-04 14:38:00,1.54038,1.54047,1.5403,1.54047,275699999.0
2005-05-04 14:39:00,1.54052,1.54052,1.54034,1.54048,318800004.0
2005-05-04 14:40:00,1.54049,1.54055,1.54029,1.54049,570700002.0
2005-05-04 14:41:00,1.54057,1.54062,1.54039,1.54051,262100002.0
2005-05-04 14:42:00,1.54057,1.54057,1.54025,1.5404,469599999.0
2005-05-04 14:43:00,1.54034,1.54062,1.54029,1.54062,357800005.0
2005-05-04 14:44:00,1.54035,1.54048,1.54028,1.54043,250799999.0
2005-05-04 14:45:00,1.54028,1.5405,1.54021,1.54046,244600002.0
2005-05-04 14:46:00,1.54033,1.54051,1.54024,1.54042,409700006.0
2005-05-04 14:47:00,1.54033,1.54051,1.54028,1.54045,286400003.0
2005-05-04 14:48:00,1.54042,1.54046,1.54021,1.54023,183900001.0
2005-05-04 14:49:00,1.54041,1.54057,1.54031,1.54032,417000000.0
2005-05-04 14:50:00,1.54055,1.54061,1.54032,1.5404,378100003.0
2005-05-04 14:51:00,1.54032,1.54047,1.54009,1.54032,295300001.0
2005-05-04 14:52:00,1.54036,1.54047,1.54029,1.54047,235199998.0
2005-05-04 14:53:00,1.5403,1.54043,1.5401,1.54024,234000001.0
2005-05-04 14:54:00,1.5402,1.5403,1.5402,1.5403,24000000.0
2005-05-04 14:55:00,1.54026,1.54041,1.54014,1.54026,214800006.0
2005-05-04 14:56:00,1.54043,1.54049,1.54037,1.54046,18900000.0
2005-05-04 14:57:00,1.54034,1.5405,1.54033,1.54041,354600003.0
2005-05-04 14:58:00,1.54028,1.54048,1.54028,1.54035,196900002.0
2005-05-04 14:59:00,1.54028,1.54043,1.54012,1.54035,232399998.0
2005-05-04 15:00:00,1.5403,1.54051,1.54021,1.5403,350799998.0
2005-05-04 15:01:00,1.54056,1.54073,1.54023,1.54032,465099999.0
2005-05-04 15:02:00,1.54047,1.5407,1.54047,1.54055,233300003.0
2005-05-04 15:03:00,1.54058,1.54058,1.54042,1.54042,368700003.0
2005-05-04 15:04:00,1.54045,1.54075,1.5404,1.54075,195000002.0
2005-05-04 15:05:00,1.5405,1.5407,1.54028,1.54065,134399997.0
2005-05-04 15:06:00,1.54061,1.5408,1.54048,1.54069,498100001.0
2005-05-04 15:07:00,1.54062,1.54085,1.54062,1.54074,359199999.0
2005-05-04 15:08:00,1.5407,1.54085,1.54047,1.54078,380400003.0
2005-05-04 15:09:00,1.54097,1.54099,1.54074,1.54083,254100002.0
2005-05-04 15:10:00,1.54085,1.54096,1.54071,1.54082,190599998.0
2005-05-04 15:11:00,1.54085,1.54103,1.54079,1.54089,344400004.0
2005-05-04 15:12:00,1.54087,1.54097,1.54084,1.54097,80500000.0
2005-05-04 15:13:00,1.54096,1.54099,1.54088,1.54088,93799999.0
2005-05-04 15:14:00,1.54105,1.5412,1.54086,1.54096,355700001.0
2005-05-04 15:15:00,1.54116,1.54116,1.54092,1.54092,414199999.0
2005-05-04 15:16:00,1.54103,1.54118,1.54094,1.54105,333999998.0
2005-05-04 15:17:00,1.541,1.54101,1.54084,1.54084,334700004.0
2005-05-04 15:18:00,1.5409,1.5409,1.5405,1.54068,296200002.0
2005-05-04 15:19:00,1.54073,1.54085,1.54056,1.5407,384999997.0
2005-05-04 15:20:00,1.54048,1.54085,1.54036,1.54073,226899998.0
2005-05-04 15:21:00,1.54067,1.54085,1.54063,1.5408,299300000.0
2005-05-04 15:22:00,1.54062,1.54076,1.54053,1.54064,127100000.0
2005-05-04 15:23:00,1.54072,1.54082,1.54048,1.54048,223400001.0
2005-05-04 15:24:00,1.54079,1.54089,1.5407,1.5408,194899999.0
2005-05-04 15:25:00,1.54087,1.54087,1.54057,1.5406,188400001.0
2005-05-04 15:26:00,1.54084,1.54093,1.54059,1.54088,268700002.0
2005-05-04 15:27:00,1.54068,1.54078,1.54056,1.54059,137499997.0
2005-05-04 15:28:00,1.54059,1.54066,1.54042,1.54049,245299999.0
2005-05-04 15:29:00,1.5405,1.5405,1.54013,1.54016,248800000.0
2005-05-04 15:30:00,1.54027,1.54041,1.54013,1.54036,322900001.0
2005-05-04 15:31:00,1.54036,1.54042,1.54015,1.54035,345199999.0
2005-05-04 15:32:00,1.54027,1.54043,1.54015,1.54029,72699999.0
2005-05-04 15:33:00,1.5405,1.5405,1.54016,1.54028,459000000.0
2005-05-04 15:34:00,1.54051,1.54051,1.54014,1.54014,167700002.0
2005-05-04 15:35:00,1.54042,1.54054,1.54022,1.5403,252800002.0
2005-05-04 15:36:00,1.54023,1.54046,1.54013,1.54026,325099996.0
2005-05-04 15:37:00,1.54036,1.54046,1.54009,1.54009,345600004.0
2005-05-04 15:38:00,1.54028,1.54048,1.54019,1.54019,230900002.0
2005-05-04 15:39:00,1.54043,1.5405,1.54018,1.54018,215799998.0
2005-05-04 15:40:00,1.54025,1.54047,1.54015,1.54042,259699996.0
2005-05-04 15:41:00,1.54026,1.54045,1.54019,1.54035,177699999.0
2005-05-04 15:42:00,1.54035,1.54052,1.54021,1.54034,400400003.0
2005-05-04 15:43:00,1.54025,1.54051,1.54022,1.54047,191800001.0
2005-05-04 15:44:00,1.54033,1.54054,1.54022,1.54047,391299999.0
2005-05-04 15:45:00,1.54051,1.54063,1.5403,1.54036,501600006.0
2005-05-04 15:46:00,1.54057,1.54069,1.54038,1.54046,245900001.0
2005-05-04 15:47:00,1.54065,1.54073,1.54045,1.5405,341800002.0
2005-05-04 15:48:00,1.54057,1.54065,1.54034,1.54049,351500004.0
2005-05-04 15:49:00,1.54048,1.54066,1.54032,1.54058,288700002.0
2005-05-04 15:50:00,1.54063,1.54063,1.54035,1.54047,365700003.0
2005-05-04 15:51:00,1.54059,1.54063,1.54048,1.54048,172999997.0
2005-05-04 15:52:00,1.54066,1.54066,1.54049,1.54059,226100005.0
2005-05-04 15:53:00,1.54048,1.54058,1.5403,1.54043,209100002.0
2005-05-04 15:54:00,1.54042,1.54065,1.54033,1.54065,376200002.0
2005-05-04 15:55:00,1.54032,1.54061,1.54032,1.54048,341999997.0
2005-05-04 15:56:00,1.54048,1.54061,1.54036,1.54053,513100008.0
2005-05-04 15:57:00,1.54037,1.54054,1.54035,1.54054,197800000.0
2005-05-04 15:58:00,1.54018,1.5407,1.54018,1.54062,281600002.0
2005-05-04 15:59:00,1.54065,1.54065,1.54051,1.54051,116600003.0
2005-05-04 16:00:00,1.54028,1.54045,1.54016,1.5404,271999996.0
2005-05-04 16:01:00,1.54022,1.54055,1.54022,1.54052,367899996.0
2005-05-04 16:02:00,1.5405,1.5405,1.54024,1.5404,204900003.0
2005-05-04 16:03:00,1.54041,1.54049,1.54024,1.54041,373200003.0
2005-05-04 16:04:00,1.54043,1.54063,1.5403,1.54063,129100003.0
2005-05-04 16:05:00,1.54064,1.54072,1.54053,1.54064,430199995.0
2005-05-04 16:06:00,1.5402,1.54057,1.5402,1.54031,335599999.0
2005-05-04 16:07:00,1.54076,1.54076,1.54049,1.54061,289300000.0
2005-05-04 16:08:00,1.5406,1.54077,1.54056,1.54065,167800001.0
2005-05-04 16:09:00,1.54066,1.54088,1.54065,1.54074,343100006.0
2005-05-04 16:10:00,1.5407,1.5408,1.54047,1.54073,254099997.0
2005-05-04 16:11:00,1.54056,1.54066,1.54027,1.54043,262099997.0
2005-05-04 16:12:00,1.5405,1.5405,1.5402,1.54036,224299993.0
2005-05-04 16:13:00,1.5403,1.54047,1.54014,1.5403,351300001.0
2005-05-04 16:14:00,1.54045,1.54047,1.54007,1.54037,460199997.0
2005-05-04 16:15:00,1.54024,1.54045,1.54004,1.54028,381900004.0
2005-05-04 16:16:00,1.54032,1.54045,1.54027,1.5404,391700002.0
2005-05-04 16:17:00,1.54023,1.54058,1.54023,1.54054,210300000.0
2005-05-04 16:18:00,1.54057,1.5406,1.54027,1.54045,297099999.0
2005-05-04 16:19:00,1.54043,1.54061,1.54042,1.54058,293500004.0
2005-05-04 16:20:00,1.54042,1.54067,1.54042,1.54059,228300001.0
2005-05-04 16:21:00,1.54051,1.54057,1.5404,1.54041,227800004.0
2005-05-04 16:22:00,1.54053,1.54053,1.54037,1.54037,99000000.0
2005-05-04 16:23:00,1.54028,1.54057,1.54013,1.54057,336499998.0
2005-05-04 16:24:00,1.54022,1.54055,1.54022,1.54055,325400005.0
2005-05-04 16:25:00,1.54042,1.5406,1.54041,1.54048,381699997.0
2005-05-04 16:26:00,1.54044,1.54045,1.54001,1.54031,271600002.0
2005-05-04 16:27:00,1.54033,1.5406,1.54031,1.54042,225600002.0
2005-05-04 16:28:00,1.54052,1.54052,1.54034,1.54035,275999995.0
2005-05-04 16:29:00,1.5406,1.5406,1.54039,1.54052,250200003.0
2005-05-04 16:30:00,1.54036,1.54058,1.54017,1.54048,138100000.0
2005-05-04 16:31:00,1.54053,1.54059,1.5403,1.54048,278000001.0
2005-05-04 16:32:00,1.54033,1.54045,1.54021,1.54027,199599998.0
2005-05-04 16:33:00,1.54047,1.54053,1.54029,1.54053,216800000.0
2005-05-04 16:34:00,1.54042,1.54059,1.54035,1.54054,296400001.0
2005-05-04 16:35:00,1.54063,1.5408,1.54049,1.5406,111200000.0
2005-05-04 16:36:00,1.54071,1.54071,1.5405,1.5405,247900000.0
2005-05-04 16:37:00,1.54053,1.54072,1.54053,1.54055,280700001.0
2005-05-04 16:38:00,1.54065,1.54082,1.54048,1.54082,375000007.0
2005-05-04 16:39:00,1.54078,1.54078,1.54055,1.5407,176799998.0
2005-05-04 16:40:00,1.5407,1.5407,1.5406,1.5406,37700001.0
2005-05-04 16:41:00,1.54054,1.54071,1.5405,1.54071,253700000.0
2005-05-04 16:42:00,1.54052,1.54083,1.54052,1.54075,335200001.0
2005-05-04 16:43:00,1.5407,1.5407,1.54031,1.54052,207899999.0
2005-05-04 16:44:00,1.54062,1.54067,1.54032,1.5406,228499997.0
2005-05-04 16:45:00,1.54051,1.54097,1.5404,1.54097,275800001.0
2005-05-04 16:46:00,1.54115,1.54133,1.54112,1.54133,277699999.0
2005-05-04 16:47:00,1.54103,1.54155,1.54094,1.5414,405599997.0
2005-05-04 16:48:00,1.54118,1.54118,1.54087,1.54087,136700001.0
2005-05-04 16:49:00,1.54078,1.54104,1.54078,1.54091,550600007.0
2005-05-04 16:50:00,1.54078,1.54113,1.54078,1.54102,352200001.0
2005-05-04 16:51:00,1.54097,1.54118,1.54085,1.54101,326800000.0
2005-05-04 16:52:00,1.54094,1.54111,1.54094,1.54111,243700000.0
2005-05-04 16:53:00,1.54108,1.54108,1.54085,1.54085,157699999.0
2005-05-04 16:54:00,1.5407,1.54097,1.54062,1.54071,429400000.0
2005-05-04 16:55:00,1.54075,1.54088,1.54068,1.54085,461200003.0
2005-05-04 16:56:00,1.54087,1.54106,1.54082,1.54093,150200001.0
2005-05-04 16:57:00,1.54102,1.54118,1.541,1.5411,115000001.0
2005-05-04 16:58:00,1.54084,1.54127,1.54084,1.54116,212700002.0
2005-05-04 16:59:00,1.54112,1.54134,1.54112,1.54126,465100000.0
2005-05-04 17:00:00,1.54122,1.54129,1.54092,1.54114,282899996.0
2005-05-04 17:01:00,1.54107,1.54125,1.541,1.54125,356599997.0
2005-05-04 17:02:00,1.54111,1.54129,1.54107,1.54119,349600000.0
2005-05-04 17:03:00,1.5412,1.54132,1.54092,1.54105,305699998.0
2005-05-04 17:04:00,1.54103,1.54127,1.54092,1.54108,288399997.0
2005-05-04 17:05:00,1.54119,1.54121,1.54101,1.54108,297899998.0
2005-05-04 17:06:00,1.54117,1.54132,1.54103,1.54117,252099999.0
2005-05-04 17:07:00,1.54131,1.54131,1.54103,1.54105,385600004.0
2005-05-04 17:08:00,1.54114,1.54135,1.54106,1.54121,313100000.0
2005-05-04 17:09:00,1.54125,1.54133,1.54112,1.54124,270199997.0
2005-05-04 17:10:00,1.54136,1.5414,1.54119,1.54119,188500004.0
2005-05-04 17:11:00,1.54128,1.54135,1.54096,1.54108,242500002.0
2005-05-04 17:12:00,1.54104,1.54115,1.54093,1.54115,328999998.0
2005-05-04 17:13:00,1.54126,1.54132,1.54103,1.54116,366800006.0
2005-05-04 17:14:00,1.54137,1.54137,1.54105,1.54114,164900001.0
2005-05-04 17:15:00,1.54127,1.54127,1.54091,1.54095,383000003.0
2005-05-04 17:16:00,1.54111,1.54121,1.54094,1.54109,477700000.0
2005-05-04 17:17:00,1.54115,1.5413,1.541,1.54122,279900001.0
2005-05-04 17:18:00,1.54132,1.54136,1.54103,1.54128,352200000.0
2005-05-04 17:19:00,1.54116,1.5413,1.54107,1.54112,388400005.0
2005-05-04 17:20:00,1.54118,1.54132,1.54104,1.54128,292800003.0
2005-05-04 17:21:00,1.54118,1.54136,1.54108,1.54129,260500001.0
2005-05-04 17:22:00,1.54135,1.54153,1.54117,1.54139,205799998.0
2005-05-04 17:23:00,1.54137,1.54161,1.5413,1.54161,164000002.0
2005-05-04 17:24:00,1.54163,1.54174,1.54144,1.54158,341500006.0
2005-05-04 17:25:00,1.5416,1.54164,1.54147,1.54164,352100004.0
2005-05-04 17:26:00,1.54157,1.54172,1.54152,1.54172,227400003.0
2005-05-04 17:27:00,1.54156,1.54201,1.54156,1.54201,214899998.0
2005-05-04 17:28:00,1.54178,1.54188,1.54156,1.54177,314700003.0
2005-05-04 17:29:00,1.54193,1.54199,1.54175,1.54197,376900001.0
2005-05-04 17:30:00,1.54179,1.54203,1.54167,1.54199,301299999.0
2005-05-04 17:31:00,1.54206,1.54206,1.54171,1.54188,404100005.0
2005-05-04 17:32:00,1.54196,1.54206,1.54178,1.54184,314599998.0
2005-05-04 17:33:00,1.54191,1.54208,1.54179,1.54193,437699999.0
2005-05-04 17:34:00,1.54191,1.54194,1.54167,1.54194,318400004.0
2005-05-04 17:35:00,1.54188,1.54203,1.5418,1.54191,241100004.0
2005-05-04 17:36:00,1.54195,1.54231,1.54195,1.5422,341300003.0
2005-05-04 17:37:00,1.54199,1.54222,1.5419,1.54195,262500001.0
2005-05-04 17:38:00,1.54185,1.54211,1.54166,1.54167,311199994.0
2005-05-04 17:39:00,1.54195,1.54195,1.54174,1.54184,304900000.0
2005-05-04 17:40:00,1.5417,1.54199,1.5417,1.54188,341600000.0
2005-05-04 17:41:00,1.54191,1.54191,1.54165,1.54168,244800001.0
2005-05-04 17:42:00,1.54172,1.54188,1.54158,1.54173,264300005.0
2005-05-04 17:43:00,1.54158,1.54186,1.54154,1.54178,273399999.0
2005-05-04 17:44:00,1.54152,1.54187,1.54152,1.54186,271899998.0
2005-05-04 17:45:00,1.5418,1.54197,1.54169,1.54186,301199998.0
2005-05-04 17:46:00,1.54178,1.542,1.54178,1.54197,275499997.0
2005-05-04 17:47:00,1.54195,1.54215,1.54177,1.54202,306600004.0
2005-05-04 17:48:00,1.5422,1.54236,1.54199,1.54214,406799994.0
2005-05-04 17:49:00,1.54214,1.54233,1.54208,1.54229,552299999.0
2005-05-04 17:50:00,1.54213,1.54225,1.54204,1.54223,149700002.0
2005-05-04 17:51:00,1.5423,1.54233,1.54214,1.54233,362300000.0
2005-05-04 17:52:00,1.54243,1.54252,1.54213,1.5423,231300004.0
2005-05-04 17:53:00,1.54204,1.54233,1.54204,1.54225,251699995.0
2005-05-04 17:54:00,1.54224,1.54244,1.54223,1.54238,306100000.0
2005-05-04 17:55:00,1.54243,1.5426,1.54224,1.5425,425300001.0
2005-05-04 17:56:00,1.54244,1.54262,1.54244,1.54244,250400001.0
2005-05-04 17:57:00,1.5426,1.54265,1.54246,1.54253,392700001.0
2005-05-04 17:58:00,1.54248,1.54258,1.5423,1.54248,166400002.0
2005-05-04 17:59:00,1.54262,1.5427,1.54245,1.54249,504999998.0
2005-05-04 18:00:00,1.54257,1.54272,1.54247,1.54272,187300000.0
2005-05-04 18:01:00,1.5427,1.5429,1.5427,1.5427,2023100015.0
2005-05-04 18:02:00,1.5429,1.5429,1.5427,1.5427,2023100015.0
2005-05-04 18:03:00,1.5429,1.5429,1.5429,1.5429,2023100015.0
2005-05-04 18:04:00,1.5429,1.5429,1.5427,1.5429,2023100015.0
2005-05-04 18:05:00,1.5429,1.5431,1.5429,1.5431,2023100015.0
2005-05-04 18:06:00,1.5433,1.5433,1.5429,1.5429,2023100015.0
2005-05-04 18:07:00,1.5429,1.5429,1.5427,1.5429,2023100015.0
2005-05-04 18:09:00,1.54277,1.54298,1.54262,1.54277,2023100015.0
2005-05-04 18:10:00,1.54294,1.54298,1.54274,1.54288,2122600007.0
2005-05-04 18:11:00,1.54272,1.54289,1.54259,1.54278,1679500007.0
2005-05-04 18:12:00,1.5427,1.54279,1.54262,1.5427,1969100004.0
2005-05-04 18:13:00,1.54272,1.54285,1.54254,1.54273,1513800013.0
2005-05-04 18:14:00,1.5429,1.5429,1.5429,1.5429,1166099999.0
2005-05-04 18:15:00,1.54278,1.54278,1.54258,1.54277,1166099999.0
2005-05-04 18:16:00,1.5429,1.5431,1.5429,1.5429,1941000011.0
2005-05-04 18:17:00,1.54288,1.54303,1.54275,1.54288,1941000011.0
2005-05-04 18:18:00,1.54286,1.54308,1.54269,1.54286,639099995.0
2005-05-04 18:19:00,1.54307,1.54307,1.54245,1.54277,1959000006.0
2005-05-04 18:21:00,1.54277,1.54283,1.54256,1.54268,700199998.0
2005-05-04 18:22:00,1.54269,1.54285,1.54264,1.54281,950100003.0
2005-05-04 18:23:00,1.5429,1.5429,1.5429,1.5429,1229500004.0
2005-05-04 18:24:00,1.5429,1.5429,1.5429,1.5429,1229500004.0
2005-05-04 18:27:00,1.54278,1.54292,1.54267,1.5428,1229500004.0
2005-05-04 18:29:00,1.54287,1.54289,1.5426,1.54264,1669600011.0
2005-05-04 18:30:00,1.54269,1.54282,1.54258,1.54266,824099999.0
2005-05-04 18:31:00,1.5428,1.54285,1.54265,1.54277,1111200001.0
2005-05-04 18:32:00,1.54293,1.54293,1.54261,1.54261,1317600007.0
2005-05-04 18:35:00,1.54272,1.54292,1.54269,1.54292,1897400005.0
2005-05-04 18:36:00,1.54285,1.54297,1.54271,1.54287,1208000005.0
2005-05-04 18:37:00,1.54274,1.5428,1.54254,1.54268,2050700008.0
2005-05-04 18:38:00,1.54278,1.54278,1.54247,1.54251,1688300009.0
2005-05-04 18:39:00,1.54277,1.54298,1.54275,1.54298,1709700007.0
2005-05-04 18:40:00,1.5429,1.5431,1.5429,1.5431,1141100005.0
2005-05-04 18:41:00,1.54272,1.54301,1.54272,1.5429,1141100005.0
2005-05-04 18:42:00,1.54295,1.54297,1.54276,1.54281,1168000009.0
2005-05-04 18:43:00,1.54297,1.54299,1.54277,1.54285,474499998.0
2005-05-04 18:44:00,1.54284,1.54301,1.5426,1.54285,996800008.0
2005-05-04 18:45:00,1.54275,1.54295,1.54263,1.54295,424499999.0
2005-05-04 18:46:00,1.54287,1.54287,1.54264,1.54264,190600002.0
2005-05-04 18:47:00,1.54285,1.54303,1.54255,1.54264,339299999.0
2005-05-04 18:48:00,1.5428,1.54295,1.54275,1.5429,1362200007.0
2005-05-04 18:49:00,1.54293,1.54297,1.5428,1.54295,398399997.0
2005-05-04 18:50:00,1.54295,1.54295,1.5427,1.54274,896899996.0
2005-05-04 18:51:00,1.54288,1.54292,1.54255,1.54255,1527200002.0
2005-05-04 18:52:00,1.54272,1.5429,1.5426,1.54283,1420199992.0
2005-05-04 18:53:00,1.54293,1.54306,1.54259,1.54266,1077400001.0
2005-05-04 18:54:00,1.5428,1.54302,1.54276,1.543,887700003.0
2005-05-04 18:55:00,1.54299,1.54303,1.54277,1.54288,1548199995.0
2005-05-04 18:56:00,1.54302,1.54302,1.54276,1.5429,1008400005.0
2005-05-04 18:57:00,1.54279,1.54314,1.54256,1.54303,647699995.0
2005-05-04 18:58:00,1.54293,1.54297,1.54266,1.54279,1115300007.0
2005-05-04 18:59:00,1.54287,1.54301,1.54278,1.54282,1552599998.0
2005-05-04 19:00:00,1.54277,1.54298,1.54277,1.54278,592499998.0
2005-05-04 19:01:00,1.54295,1.54295,1.54271,1.54282,271400001.0
2005-05-04 19:02:00,1.54285,1.54295,1.54272,1.54281,912999995.0
2005-05-04 19:03:00,1.5428,1.5429,1.5428,1.5429,574300008.0
2005-05-04 19:04:00,1.54255,1.54305,1.54255,1.5429,394499992.0
2005-05-04 19:05:00,1.54294,1.54299,1.54277,1.54281,882200002.0
2005-05-04 19:06:00,1.5429,1.54304,1.54279,1.54284,1896000003.0
2005-05-04 19:07:00,1.543,1.54312,1.54283,1.54283,756300008.0
2005-05-04 19:08:00,1.54287,1.54308,1.54279,1.54298,1782500001.0
2005-05-04 19:09:00,1.543,1.54307,1.54283,1.54286,1607700003.0
2005-05-04 19:10:00,1.54296,1.54306,1.5428,1.54302,898299999.0
2005-05-04 19:11:00,1.54307,1.54315,1.54291,1.54303,1408900009.0
2005-05-04 19:12:00,1.54282,1.54299,1.54281,1.54298,897800009.0
2005-05-04 19:13:00,1.54282,1.5433,1.54261,1.54326,546499995.0
2005-05-04 19:14:00,1.54298,1.54302,1.54283,1.54295,266500001.0
2005-05-04 19:15:00,1.54287,1.54302,1.54277,1.54295,1028400001.0
2005-05-04 19:16:00,1.54305,1.54308,1.54285,1.54285,635100003.0
2005-05-04 19:17:00,1.5431,1.54319,1.54258,1.54262,912700009.0
2005-05-04 19:18:00,1.54303,1.54305,1.54287,1.54288,781699998.0
2005-05-04 19:19:00,1.54298,1.54307,1.54284,1.54296,938199998.0
2005-05-04 19:20:00,1.54298,1.54305,1.54277,1.543,1137100008.0
2005-05-04 19:21:00,1.54298,1.54305,1.54287,1.5429,907199996.0
2005-05-04 19:22:00,1.54301,1.54301,1.54272,1.54276,366400001.0
2005-05-04 19:23:00,1.54284,1.543,1.5428,1.54295,704800003.0
2005-05-04 19:24:00,1.54292,1.54332,1.54288,1.54318,502800008.0
2005-05-04 19:25:00,1.54299,1.54302,1.54271,1.54271,1021800002.0
2005-05-04 19:26:00,1.54282,1.54295,1.5427,1.5429,788900001.0
2005-05-04 19:27:00,1.54303,1.54337,1.54264,1.54279,1198099999.0
2005-05-04 19:28:00,1.54285,1.54286,1.54272,1.54273,522799999.0
2005-05-04 19:29:00,1.54288,1.54295,1.54266,1.54267,709200006.0
2005-05-04 19:31:00,1.54295,1.54323,1.54275,1.54279,1421900004.0
2005-05-04 19:32:00,1.54276,1.54295,1.54276,1.54287,922600007.0
2005-05-04 19:33:00,1.54286,1.54286,1.54271,1.54271,984400001.0
2005-05-04 19:34:00,1.5429,1.54297,1.54267,1.5428,1530899999.0
2005-05-04 19:35:00,1.54278,1.54295,1.5426,1.54295,1140899996.0
2005-05-04 19:36:00,1.54271,1.543,1.54253,1.54269,679500001.0
2005-05-04 19:37:00,1.5429,1.54295,1.54278,1.54288,420300003.0
2005-05-04 19:38:00,1.54274,1.54289,1.5426,1.54285,684000000.0
2005-05-04 19:39:00,1.54285,1.54289,1.54262,1.5428,1303900005.0
2005-05-04 19:40:00,1.5429,1.5429,1.54274,1.54275,636900009.0
2005-05-04 19:41:00,1.5428,1.5429,1.5428,1.5429,375200005.0
2005-05-04 19:42:00,1.54287,1.54297,1.54275,1.54289,773399998.0
2005-05-04 19:43:00,1.54295,1.54304,1.54282,1.54291,425700002.0
2005-05-04 19:44:00,1.54285,1.54293,1.5427,1.54281,776300005.0
2005-05-04 19:45:00,1.54295,1.54306,1.54284,1.54298,330699997.0
2005-05-04 19:46:00,1.54292,1.54302,1.54266,1.54269,815200005.0
2005-05-04 19:47:00,1.54262,1.54298,1.54262,1.54298,202400004.0
2005-05-04 19:48:00,1.54293,1.54304,1.54288,1.54304,585399997.0
2005-05-04 19:49:00,1.54303,1.54303,1.54278,1.54284,1179599997.0
2005-05-04 19:50:00,1.54273,1.54299,1.54273,1.54296,134599998.0
2005-05-04 19:51:00,1.54302,1.54306,1.54293,1.54299,613100000.0
2005-05-04 19:52:00,1.54296,1.54304,1.54287,1.54304,239899999.0
2005-05-04 19:53:00,1.543,1.543,1.54259,1.54274,501199999.0
2005-05-04 19:54:00,1.54288,1.54297,1.54274,1.54285,353199999.0
2005-05-04 19:55:00,1.54311,1.54337,1.54306,1.54317,508000003.0
2005-05-04 19:56:00,1.5432,1.54332,1.54293,1.54317,1227500005.0
2005-05-04 19:57:00,1.54325,1.54325,1.54296,1.54306,1702199996.0
2005-05-04 19:58:00,1.54309,1.5433,1.54302,1.54315,1862800002.0
2005-05-04 19:59:00,1.54311,1.5433,1.54311,1.54312,1182100005.0
2005-05-04 20:00:00,1.54334,1.5434,1.54315,1.54315,608300010.0
2005-05-04 20:01:00,1.54315,1.54327,1.54299,1.54317,689800000.0
2005-05-04 20:02:00,1.54313,1.54329,1.54309,1.54326,515200001.0
2005-05-04 20:03:00,1.54313,1.54333,1.54313,1.54333,161300001.0
2005-05-04 20:04:00,1.54324,1.54328,1.54315,1.54322,319800001.0
2005-05-04 20:05:00,1.5432,1.54331,1.54302,1.5432,395600002.0
2005-05-04 20:06:00,1.54334,1.54334,1.54323,1.54323,440099999.0
2005-05-04 20:07:00,1.54328,1.54328,1.54309,1.54316,227700004.0
2005-05-04 20:08:00,1.54328,1.54335,1.54309,1.5432,1360800001.0
2005-05-04 20:09:00,1.54308,1.54326,1.54299,1.54307,360699999.0
2005-05-04 20:10:00,1.54304,1.54325,1.54295,1.54311,342600004.0
2005-05-04 20:11:00,1.54322,1.54346,1.54322,1.54327,676600000.0
2005-05-04 20:12:00,1.54335,1.54335,1.54311,1.54322,330700002.0
2005-05-04 20:13:00,1.54327,1.5435,1.54324,1.5434,1472300004.0
2005-05-04 20:14:00,1.5433,1.54343,1.54325,1.5434,406100000.0
2005-05-04 20:15:00,1.54339,1.54347,1.5433,1.5434,823300002.0
2005-05-04 20:16:00,1.54348,1.54359,1.54335,1.54336,1748800004.0
2005-05-04 20:17:00,1.54342,1.54356,1.54335,1.54356,392600003.0
2005-05-04 20:18:00,1.54355,1.54358,1.54336,1.54336,462100004.0
2005-05-04 20:19:00,1.5436,1.5436,1.5436,1.5436,652600007.0
2005-05-04 20:20:00,1.5435,1.5436,1.5435,1.5436,652600007.0
2005-05-04 20:21:00,1.54324,1.54343,1.54321,1.54343,652600007.0
2005-05-04 20:22:00,1.54329,1.54344,1.54327,1.54338,670000001.0
2005-05-04 20:23:00,1.54323,1.54332,1.54292,1.5431,1100900000.0
2005-05-04 20:24:00,1.54311,1.54322,1.54285,1.54308,627300001.0
2005-05-04 20:25:00,1.54302,1.5432,1.54289,1.54303,1025900000.0
2005-05-04 20:26:00,1.54311,1.54311,1.54289,1.54292,432500010.0
2005-05-04 20:27:00,1.54295,1.54302,1.54278,1.54295,456099998.0
2005-05-04 20:28:00,1.5429,1.5431,1.5429,1.5429,1956100006.0
2005-05-04 20:29:00,1.54284,1.54301,1.5427,1.54284,1956100006.0
2005-05-04 20:30:00,1.5431,1.5431,1.5431,1.5431,708400000.0
2005-05-04 20:32:00,1.5431,1.5431,1.5429,1.5429,708400000.0
2005-05-04 20:33:00,1.5428,1.54306,1.54268,1.54284,708400000.0
2005-05-04 20:34:00,1.54284,1.54309,1.54268,1.54278,382799998.0
2005-05-04 20:35:00,1.54295,1.54306,1.54276,1.54292,333400003.0
2005-05-04 20:36:00,1.54305,1.54311,1.54281,1.54299,591799997.0
2005-05-04 20:37:00,1.54305,1.54322,1.54291,1.54305,950100001.0
2005-05-04 20:38:00,1.5429,1.5431,1.54287,1.54305,1697700007.0
2005-05-04 20:39:00,1.54284,1.54305,1.54284,1.54302,1061700008.0
2005-05-04 20:40:00,1.54303,1.54336,1.54294,1.54307,1412700004.0
2005-05-04 20:41:00,1.5431,1.5431,1.54284,1.54291,591700003.0
2005-05-04 20:42:00,1.54287,1.54307,1.54265,1.54283,310600000.0
2005-05-04 20:43:00,1.543,1.54302,1.54281,1.54281,627399998.0
2005-05-04 20:44:00,1.54272,1.543,1.54268,1.54285,1372800016.0
2005-05-04 20:45:00,1.54267,1.54287,1.54265,1.54284,752599998.0
2005-05-04 20:46:00,1.54297,1.54297,1.54255,1.5428,229100003.0
2005-05-04 20:47:00,1.54276,1.5429,1.5426,1.54282,761400001.0
2005-05-04 20:48:00,1.54283,1.54311,1.54281,1.54293,1589099992.0
2005-05-04 20:49:00,1.5427,1.54295,1.54266,1.54295,912400005.0
2005-05-04 20:50:00,1.5431,1.5431,1.5429,1.5429,471299998.0
2005-05-04 20:51:00,1.54292,1.54298,1.54276,1.54276,471299998.0
2005-05-04 20:52:00,1.54303,1.54303,1.54275,1.54289,1351099997.0
2005-05-04 20:53:00,1.5429,1.54305,1.5429,1.543,1560199995.0
2005-05-04 20:54:00,1.54297,1.54305,1.54284,1.54291,966099998.0
2005-05-04 20:55:00,1.5429,1.543,1.5429,1.543,464999997.0
2005-05-04 20:56:00,1.5431,1.5431,1.5431,1.5431,1706800001.0
2005-05-04 20:57:00,1.5429,1.5429,1.5429,1.5429,1706800001.0
2005-05-04 21:00:00,1.5431,1.5431,1.5429,1.5431,1706800001.0
2005-05-04 21:01:00,1.5429,1.5431,1.5429,1.5429,1706800001.0
2005-05-04 21:02:00,1.54296,1.54296,1.54266,1.54277,1706800001.0
2005-05-04 21:03:00,1.54273,1.5429,1.54266,1.5428,1639400002.0
2005-05-04 21:04:00,1.54269,1.54287,1.54263,1.54287,236600001.0
2005-05-04 21:05:00,1.54288,1.54288,1.5426,1.54277,865200004.0
2005-05-04 21:06:00,1.54285,1.54299,1.5427,1.54287,663700004.0
2005-05-04 21:07:00,1.5429,1.543,1.54285,1.543,564700006.0
2005-05-04 21:08:00,1.54288,1.54305,1.54281,1.54305,272499998.0
2005-05-04 21:09:00,1.543,1.54313,1.54287,1.54287,660500001.0
2005-05-04 21:10:00,1.543,1.54305,1.54292,1.54305,1004999992.0
2005-05-04 21:11:00,1.54281,1.54289,1.5426,1.54275,519500003.0
2005-05-04 21:12:00,1.54262,1.54272,1.54243,1.54272,279500000.0
2005-05-04 21:13:00,1.54251,1.54271,1.54247,1.54271,1287900006.0
2005-05-04 21:14:00,1.54258,1.54287,1.54238,1.54267,905600008.0
2005-05-04 21:15:00,1.54274,1.54289,1.54245,1.54245,874700005.0
2005-05-04 21:16:00,1.54245,1.54293,1.54229,1.54274,449799997.0
2005-05-04 21:17:00,1.54284,1.54284,1.54253,1.54275,1275700003.0
2005-05-04 21:18:00,1.54278,1.54297,1.54256,1.54266,612700006.0
2005-05-04 21:19:00,1.54281,1.54286,1.54264,1.54269,592699994.0
2005-05-04 21:22:00,1.54262,1.54289,1.5426,1.54277,1682099994.0
2005-05-04 21:23:00,1.54298,1.54312,1.54263,1.54304,1330900002.0
2005-05-04 21:24:00,1.54279,1.54284,1.5426,1.54268,713800004.0
2005-05-04 21:25:00,1.54276,1.54303,1.54233,1.54291,1130200006.0
2005-05-04 21:26:00,1.54276,1.54296,1.54275,1.54296,607800000.0
2005-05-04 21:27:00,1.5429,1.54303,1.54283,1.54303,531400001.0
2005-05-04 21:28:00,1.54295,1.54295,1.54276,1.54276,1044200008.0
2005-05-04 21:29:00,1.5429,1.54295,1.54272,1.54279,332899999.0
2005-05-04 21:30:00,1.54274,1.54287,1.5427,1.5427,478300006.0
2005-05-04 21:31:00,1.5427,1.54285,1.54266,1.54285,517399996.0
2005-05-04 21:32:00,1.54287,1.54293,1.54264,1.54264,2117999999.0
2005-05-04 21:33:00,1.54295,1.54295,1.54276,1.54281,214700000.0
2005-05-04 21:34:00,1.54286,1.54286,1.54256,1.54256,1299900001.0
2005-05-04 21:35:00,1.54287,1.54288,1.54259,1.5427,811500004.0
2005-05-04 21:36:00,1.54269,1.54279,1.54254,1.54263,473699998.0
2005-05-04 21:37:00,1.5426,1.54275,1.54257,1.54268,274900000.0
2005-05-04 21:38:00,1.54262,1.54293,1.54262,1.54287,426500001.0
2005-05-04 21:39:00,1.54275,1.54282,1.54266,1.54268,176500001.0
2005-05-04 21:40:00,1.54281,1.54296,1.54269,1.54269,549900001.0
2005-05-04 21:41:00,1.54257,1.54285,1.5425,1.54285,577500001.0
2005-05-04 21:42:00,1.54272,1.54286,1.54256,1.54256,504099999.0
2005-05-04 21:43:00,1.54272,1.54306,1.54264,1.54271,1254300000.0
2005-05-04 21:44:00,1.54273,1.54295,1.54258,1.54295,1259499999.0
2005-05-04 21:45:00,1.54277,1.54292,1.54266,1.54288,653600006.0
2005-05-04 21:46:00,1.54273,1.54295,1.54273,1.54286,1259300007.0
2005-05-04 21:47:00,1.5427,1.54287,1.54265,1.5428,1166799995.0
2005-05-04 21:48:00,1.54265,1.54287,1.54265,1.54285,458099995.0
2005-05-04 21:49:00,1.54278,1.54287,1.54264,1.54278,1219900000.0
2005-05-04 21:50:00,1.54261,1.54287,1.54241,1.54287,327900001.0
2005-05-04 21:51:00,1.54266,1.54278,1.54256,1.54268,589100002.0
2005-05-04 21:52:00,1.54275,1.54278,1.5425,1.54251,1814300008.0
2005-05-04 21:53:00,1.54262,1.54283,1.54252,1.54267,562899999.0
2005-05-04 21:54:00,1.54268,1.54275,1.5426,1.5427,264100002.0
2005-05-04 21:55:00,1.5425,1.54279,1.54238,1.54262,645100000.0
2005-05-04 21:56:00,1.54275,1.54275,1.54256,1.54259,742099998.0
2005-05-04 21:57:00,1.54252,1.5429,1.54252,1.5429,430300008.0
2005-05-04 21:58:00,1.54284,1.54293,1.54266,1.54285,771100005.0
2005-05-04 21:59:00,1.54266,1.54278,1.54251,1.5427,937700005.0
2005-05-04 22:00:00,1.54276,1.54279,1.54257,1.54269,719399999.0
2005-05-04 22:01:00,1.54274,1.54284,1.54273,1.54284,262099998.0
2005-05-04 22:02:00,1.54283,1.54283,1.54251,1.54251,1328300004.0
2005-05-04 22:03:00,1.54271,1.54292,1.54263,1.54289,254900000.0
2005-05-04 22:04:00,1.54276,1.54292,1.54252,1.54282,730600001.0
2005-05-04 22:05:00,1.54294,1.54294,1.54261,1.54265,409399999.0
2005-05-04 22:06:00,1.54233,1.54309,1.54225,1.54291,459600000.0
2005-05-04 22:07:00,1.54258,1.54266,1.5424,1.5426,409699998.0
2005-05-04 22:08:00,1.54253,1.54275,1.5425,1.5425,510499993.0
2005-05-04 22:09:00,1.54263,1.54277,1.54247,1.54263,391100005.0
2005-05-04 22:10:00,1.54247,1.54263,1.54236,1.54259,374500001.0
2005-05-04 22:11:00,1.54282,1.54282,1.54264,1.54268,222800001.0
2005-05-04 22:12:00,1.54275,1.54283,1.54258,1.54259,611700004.0
2005-05-04 22:13:00,1.54255,1.54276,1.54251,1.5426,352900005.0
2005-05-04 22:14:00,1.5429,1.54295,1.54275,1.5428,350699998.0
2005-05-04 22:15:00,1.54267,1.54284,1.54246,1.5426,667400006.0
2005-05-04 22:16:00,1.54275,1.54275,1.5426,1.5426,299400002.0
2005-05-04 22:17:00,1.5428,1.54287,1.5428,1.54287,79500000.0
2005-05-04 22:18:00,1.54268,1.54325,1.54267,1.54287,245899999.0
2005-05-04 22:19:00,1.54275,1.54288,1.54257,1.54274,233799999.0
2005-05-04 22:20:00,1.54285,1.54298,1.54271,1.54285,293100003.0
2005-05-04 22:21:00,1.54277,1.54293,1.54269,1.54278,201299999.0
2005-05-04 22:22:00,1.54268,1.54285,1.54265,1.54273,938600007.0
2005-05-04 22:23:00,1.54277,1.54288,1.54271,1.54284,241300001.0
2005-05-04 22:24:00,1.54278,1.54278,1.5425,1.5425,198700004.0
2005-05-04 22:25:00,1.54267,1.54267,1.54236,1.54238,730700006.0
2005-05-04 22:26:00,1.54262,1.54274,1.54245,1.54272,923599996.0
2005-05-04 22:27:00,1.54269,1.54273,1.54238,1.54238,225700000.0
2005-05-04 22:28:00,1.54242,1.54271,1.54218,1.54237,734399999.0
2005-05-04 22:29:00,1.5426,1.5428,1.54256,1.5428,591900000.0
2005-05-04 22:30:00,1.54275,1.54285,1.54262,1.54271,967100001.0
2005-05-04 22:31:00,1.5427,1.5427,1.54235,1.54252,339200001.0
2005-05-04 22:32:00,1.54271,1.54294,1.54271,1.54286,274800003.0
2005-05-04 22:33:00,1.54278,1.54297,1.54258,1.54288,294099994.0
2005-05-04 22:34:00,1.543,1.54308,1.54291,1.54296,408400003.0
2005-05-04 22:35:00,1.54315,1.54315,1.54301,1.54301,250000000.0
2005-05-04 22:36:00,1.54295,1.54321,1.54286,1.54312,872999994.0
2005-05-04 22:37:00,1.54302,1.54303,1.54279,1.54287,445299997.0
2005-05-04 22:38:00,1.54268,1.54284,1.54249,1.54257,259000001.0
2005-05-04 22:39:00,1.54273,1.54297,1.5427,1.54295,743999997.0
2005-05-04 22:40:00,1.54295,1.543,1.54264,1.54264,798900007.0
2005-05-04 22:41:00,1.54259,1.54297,1.54227,1.54265,561299998.0
2005-05-04 22:42:00,1.5428,1.54311,1.5428,1.54302,719300008.0
2005-05-04 22:43:00,1.54284,1.54303,1.54267,1.54287,1215700005.0
2005-05-04 22:44:00,1.54283,1.54297,1.54263,1.54282,455400007.0
2005-05-04 22:45:00,1.543,1.543,1.54271,1.54271,215799996.0
2005-05-04 22:46:00,1.54271,1.5428,1.54244,1.54269,312700004.0
2005-05-04 22:47:00,1.54284,1.5429,1.54269,1.54273,198000000.0
2005-05-04 22:48:00,1.54295,1.54302,1.54277,1.54282,345999997.0
2005-05-04 22:49:00,1.54282,1.543,1.54256,1.54268,686800002.0
2005-05-04 22:50:00,1.54262,1.54301,1.54253,1.54281,262799996.0
2005-05-04 22:51:00,1.54252,1.54283,1.54252,1.54265,580700000.0
2005-05-04 22:52:00,1.54242,1.54277,1.5423,1.54262,355900003.0
2005-05-04 22:53:00,1.54292,1.54292,1.54265,1.54279,189300001.0
2005-05-04 22:54:00,1.54273,1.54306,1.54272,1.54287,526700000.0
2005-05-04 22:55:00,1.54267,1.54283,1.54266,1.54283,307999999.0
2005-05-04 22:56:00,1.54281,1.54303,1.54267,1.54288,421699996.0
2005-05-04 22:57:00,1.54287,1.54295,1.54273,1.54275,410700005.0
2005-05-04 22:58:00,1.54277,1.54308,1.54259,1.543,412200000.0
2005-05-04 22:59:00,1.54278,1.54282,1.54237,1.54237,482699999.0
2005-05-04 23:00:00,1.54276,1.543,1.54248,1.54268,284500000.0
2005-05-04 23:01:00,1.54294,1.54314,1.5427,1.54285,184799999.0
2005-05-04 23:02:00,1.54296,1.5432,1.54286,1.54312,412200002.0
2005-05-04 23:03:00,1.54312,1.5432,1.54267,1.54282,334900002.0
2005-05-04 23:04:00,1.5429,1.54296,1.54253,1.54264,273199999.0
2005-05-04 23:05:00,1.54277,1.54312,1.54267,1.54284,375399999.0
2005-05-04 23:06:00,1.54284,1.54312,1.54274,1.54304,266700005.0
2005-05-04 23:07:00,1.54298,1.54324,1.54286,1.543,453999998.0
2005-05-04 23:08:00,1.54285,1.54316,1.54255,1.54301,374799999.0
2005-05-04 23:09:00,1.54319,1.54325,1.54294,1.54321,317099995.0
2005-05-04 23:10:00,1.54317,1.54333,1.54292,1.543,411300004.0
2005-05-04 23:11:00,1.54323,1.54341,1.54298,1.54322,197100000.0
2005-05-04 23:12:00,1.54302,1.54335,1.54302,1.54333,194700001.0
2005-05-04 23:13:00,1.54317,1.54345,1.54301,1.5432,332600000.0
2005-05-04 23:14:00,1.5429,1.54314,1.54282,1.54309,343800003.0
2005-05-04 23:15:00,1.54289,1.54321,1.54289,1.5431,438100003.0
2005-05-04 23:16:00,1.54307,1.54317,1.54296,1.54317,258200003.0
2005-05-04 23:17:00,1.5432,1.54325,1.54291,1.54308,454600004.0
2005-05-04 23:18:00,1.54321,1.54354,1.54302,1.54321,358400001.0
2005-05-04 23:19:00,1.54319,1.54327,1.54298,1.54298,190400000.0
2005-05-04 23:20:00,1.54318,1.54325,1.54293,1.54306,327000001.0
2005-05-04 23:21:00,1.54299,1.5432,1.54291,1.54301,154099998.0
2005-05-04 23:22:00,1.54273,1.54326,1.54272,1.54288,252099999.0
2005-05-04 23:23:00,1.54313,1.54328,1.543,1.54311,315799999.0
2005-05-04 23:24:00,1.543,1.54345,1.54299,1.54323,344999997.0
2005-05-04 23:25:00,1.5431,1.54332,1.54298,1.54312,556899998.0
2005-05-04 23:26:00,1.54315,1.54315,1.5426,1.54276,398199999.0
2005-05-04 23:27:00,1.54273,1.543,1.54272,1.54286,418199999.0
2005-05-04 23:28:00,1.54301,1.54309,1.54294,1.54308,265299998.0
2005-05-04 23:29:00,1.54308,1.54312,1.54296,1.54304,210100000.0
2005-05-04 23:30:00,1.54322,1.54322,1.54294,1.54294,320099999.0
2005-05-04 23:31:00,1.5431,1.54315,1.54299,1.54309,244699999.0
2005-05-04 23:32:00,1.54294,1.54294,1.54241,1.54265,223700000.0
2005-05-04 23:33:00,1.54281,1.54281,1.54249,1.54251,96600001.0
2005-05-04 23:34:00,1.54262,1.54272,1.54238,1.54245,211500004.0
2005-05-04 23:35:00,1.54247,1.54275,1.54238,1.54246,308300003.0
2005-05-04 23:36:00,1.54242,1.5428,1.54242,1.5428,262899998.0
2005-05-04 23:37:00,1.54283,1.54302,1.54263,1.54302,360400001.0
2005-05-04 23:38:00,1.54287,1.54287,1.5426,1.54262,157900001.0
2005-05-04 23:39:00,1.54285,1.54285,1.54272,1.54272,86899999.0
2005-05-04 23:40:00,1.54263,1.54283,1.54258,1.54262,349499996.0
2005-05-04 23:41:00,1.54278,1.54282,1.54265,1.54271,404099999.0
2005-05-04 23:42:00,1.54253,1.54269,1.54222,1.54232,385800002.0
2005-05-04 23:43:00,1.54275,1.54283,1.54271,1.5428,145399999.0
2005-05-04 23:44:00,1.54252,1.54264,1.5424,1.54254,321900003.0
2005-05-04 23:45:00,1.54267,1.54285,1.54267,1.54285,74100003.0
2005-05-04 23:46:00,1.54245,1.54271,1.54244,1.54263,280200001.0
2005-05-04 23:47:00,1.54258,1.54316,1.54244,1.54302,400300000.0
2005-05-04 23:48:00,1.54264,1.54278,1.54259,1.54276,234200000.0
2005-05-04 23:49:00,1.5428,1.54287,1.54262,1.54275,137299999.0
2005-05-04 23:50:00,1.54253,1.54266,1.54244,1.5425,146000002.0
2005-05-04 23:51:00,1.54253,1.54261,1.54246,1.54248,197500001.0
2005-05-04 23:52:00,1.54245,1.54269,1.5424,1.54256,166899997.0
2005-05-04 23:53:00,1.54246,1.54272,1.54239,1.54255,436400005.0
2005-05-04 23:54:00,1.54267,1.54318,1.54262,1.54264,278400002.0
2005-05-04 23:55:00,1.5428,1.5428,1.54262,1.54262,103999997.0
2005-05-04 23:56:00,1.54264,1.54277,1.54264,1.54277,19800000.0
2005-05-04 23:57:00,1.54271,1.54296,1.54263,1.54263,512000007.0
2005-05-04 23:58:00,1.54257,1.54284,1.54257,1.54284,202100002.0
2005-05-04 23:59:00,1.54272,1.54285,1.54272,1.54285,34900000.0
2005-05-05 00:00:00,1.5424,1.54245,1.5424,1.54245,85700001.0
2005-05-05 00:01:00,1.54243,1.54272,1.5423,1.54239,420099998.0
2005-05-05 00:02:00,1.5424,1.54258,1.54233,1.54248,293400002.0
2005-05-05 00:03:00,1.54235,1.54269,1.54231,1.54262,326900001.0
2005-05-05 00:04:00,1.5425,1.5425,1.54227,1.5424,378600001.0
2005-05-05 00:05:00,1.54234,1.54252,1.54234,1.54252,104599999.0
2005-05-05 00:06:00,1.5423,1.54245,1.5423,1.54245,54299999.0
2005-05-05 00:07:00,1.54225,1.54235,1.54214,1.54226,442700006.0
2005-05-05 00:08:00,1.54236,1.5425,1.54236,1.5425,57600000.0
2005-05-05 00:09:00,1.54248,1.54255,1.54232,1.54248,267400000.0
2005-05-05 00:10:00,1.5423,1.54258,1.54219,1.54229,312900001.0
2005-05-05 00:11:00,1.54253,1.54255,1.54239,1.54241,234199997.0
2005-05-05 00:12:00,1.54233,1.54253,1.54233,1.54253,52700001.0
2005-05-05 00:13:00,1.54252,1.54252,1.54225,1.54225,124600002.0
2005-05-05 00:14:00,1.5423,1.54245,1.54222,1.54245,144800001.0
2005-05-05 00:15:00,1.54234,1.54253,1.54215,1.54243,343099999.0
2005-05-05 00:16:00,1.54236,1.54246,1.54234,1.54244,94199999.0
2005-05-05 00:17:00,1.54242,1.54258,1.54228,1.54245,425700007.0
2005-05-05 00:18:00,1.54249,1.54274,1.54249,1.54262,296000001.0
2005-05-05 00:19:00,1.54262,1.54271,1.54239,1.54264,351399999.0
2005-05-05 00:20:00,1.54263,1.54263,1.54235,1.5424,255400003.0
2005-05-05 00:21:00,1.5425,1.54255,1.5423,1.5423,322100002.0
2005-05-05 00:22:00,1.54222,1.54258,1.54221,1.54255,300399999.0
2005-05-05 00:23:00,1.54239,1.5425,1.54235,1.54247,125400000.0
2005-05-05 00:24:00,1.54242,1.54267,1.54232,1.54255,219700001.0
2005-05-05 00:25:00,1.5425,1.54255,1.54233,1.54249,427100002.0
2005-05-05 00:26:00,1.54241,1.5425,1.54224,1.54235,219300003.0
2005-05-05 00:27:00,1.54244,1.54244,1.54224,1.54241,182700002.0
2005-05-05 00:28:00,1.54243,1.54256,1.54237,1.54237,235799997.0
2005-05-05 00:29:00,1.5425,1.5425,1.5424,1.5424,43699999.0
2005-05-05 00:30:00,1.5425,1.5425,1.54225,1.5423,179800000.0
2005-05-05 00:31:00,1.54225,1.54265,1.54222,1.54265,186299999.0
2005-05-05 00:32:00,1.54241,1.54243,1.54229,1.54229,79199997.0
2005-05-05 00:33:00,1.54246,1.54252,1.54232,1.54249,464900004.0
2005-05-05 00:34:00,1.5423,1.54248,1.54222,1.54248,466600000.0
2005-05-05 00:35:00,1.5424,1.54252,1.54235,1.54247,201199998.0
2005-05-05 00:36:00,1.5424,1.54251,1.54228,1.54251,186099999.0
2005-05-05 00:37:00,1.54252,1.54252,1.54228,1.54234,278800001.0
2005-05-05 00:38:00,1.54243,1.54247,1.54225,1.54237,319600001.0
2005-05-05 00:39:00,1.5425,1.54264,1.54221,1.54256,229800000.0
2005-05-05 00:40:00,1.54254,1.54254,1.54235,1.54235,194800001.0
2005-05-05 00:41:00,1.54253,1.54253,1.54212,1.54239,355400000.0
2005-05-05 00:42:00,1.54221,1.54235,1.54199,1.54208,383299997.0
2005-05-05 00:43:00,1.54202,1.5424,1.5419,1.5424,304300000.0
2005-05-05 00:44:00,1.5424,1.54254,1.5423,1.54239,305400002.0
2005-05-05 00:45:00,1.54231,1.54245,1.54217,1.54228,123500003.0
2005-05-05 00:46:00,1.54227,1.54247,1.54213,1.54232,264000002.0
2005-05-05 00:47:00,1.54245,1.54245,1.54229,1.54231,234200001.0
2005-05-05 00:48:00,1.54243,1.54243,1.54227,1.54227,256600002.0
2005-05-05 00:49:00,1.54232,1.54245,1.54231,1.54231,182700001.0
2005-05-05 00:50:00,1.54228,1.54232,1.54197,1.54232,313399997.0
2005-05-05 00:51:00,1.5422,1.5424,1.54201,1.54231,182200001.0
2005-05-05 00:52:00,1.54238,1.5424,1.54207,1.5423,259700000.0
2005-05-05 00:53:00,1.54212,1.54271,1.54208,1.54271,418399997.0
2005-05-05 00:54:00,1.54235,1.54255,1.54231,1.54245,343600003.0
2005-05-05 00:55:00,1.5426,1.54268,1.5424,1.54249,262700002.0
2005-05-05 00:56:00,1.54233,1.54259,1.54215,1.54245,268299999.0
2005-05-05 00:57:00,1.54252,1.54268,1.54232,1.54245,417400004.0
2005-05-05 00:58:00,1.54253,1.54265,1.54235,1.54256,163900000.0
2005-05-05 00:59:00,1.54235,1.54263,1.54235,1.54263,28000000.0
2005-05-05 01:00:00,1.5425,1.54265,1.54244,1.54249,491800004.0
2005-05-05 01:01:00,1.54252,1.54265,1.54246,1.5426,384800004.0
2005-05-05 01:02:00,1.5426,1.54265,1.54249,1.54257,248300000.0
2005-05-05 01:03:00,1.54261,1.54266,1.54236,1.54252,311399997.0
2005-05-05 01:04:00,1.5427,1.5427,1.54234,1.54246,577500003.0
2005-05-05 01:05:00,1.5426,1.54265,1.54241,1.54257,294600006.0
2005-05-05 01:06:00,1.5426,1.54268,1.54244,1.54246,249199999.0
2005-05-05 01:07:00,1.54249,1.54263,1.54237,1.54254,242599998.0
2005-05-05 01:08:00,1.54237,1.54258,1.54225,1.54237,296300001.0
2005-05-05 01:09:00,1.54265,1.54265,1.54248,1.54259,320099999.0
2005-05-05 01:10:00,1.54267,1.54267,1.54231,1.54242,311400000.0
2005-05-05 01:11:00,1.54255,1.54272,1.54255,1.54259,144199999.0
2005-05-05 01:12:00,1.54247,1.54265,1.54241,1.54255,423300003.0
2005-05-05 01:13:00,1.5425,1.54263,1.54233,1.5425,244399996.0
2005-05-05 01:14:00,1.5426,1.54268,1.54251,1.54259,311799997.0
2005-05-05 01:15:00,1.54265,1.54265,1.54248,1.5425,177499998.0
2005-05-05 01:16:00,1.54236,1.54262,1.54233,1.54254,255100001.0
2005-05-05 01:17:00,1.54246,1.54263,1.54212,1.5424,310700001.0
2005-05-05 01:18:00,1.54235,1.54274,1.54235,1.54249,300400001.0
2005-05-05 01:19:00,1.54265,1.54265,1.54242,1.54249,272999997.0
2005-05-05 01:20:00,1.5426,1.54268,1.54244,1.54256,291800000.0
2005-05-05 01:21:00,1.54261,1.5427,1.54244,1.54251,161799998.0
2005-05-05 01:22:00,1.54268,1.54272,1.54264,1.54266,108600004.0
2005-05-05 01:23:00,1.54268,1.54268,1.54238,1.54249,240100001.0
2005-05-05 01:24:00,1.54231,1.54255,1.54223,1.54242,449999998.0
2005-05-05 01:25:00,1.54242,1.54254,1.54231,1.54247,106299999.0
2005-05-05 01:26:00,1.54234,1.54286,1.54234,1.5428,187700000.0
2005-05-05 01:27:00,1.5424,1.5426,1.5424,1.5426,598700001.0
2005-05-05 01:28:00,1.54219,1.54248,1.54219,1.54235,308399994.0
2005-05-05 01:29:00,1.5426,1.5426,1.54242,1.54242,105100003.0
2005-05-05 01:30:00,1.54243,1.54267,1.54233,1.54256,330500006.0
2005-05-05 01:31:00,1.54249,1.5426,1.54245,1.54257,105399998.0
2005-05-05 01:32:00,1.54259,1.54265,1.54243,1.54265,403599997.0
2005-05-05 01:33:00,1.54224,1.54261,1.54214,1.54257,432799999.0
2005-05-05 01:34:00,1.54231,1.54265,1.54231,1.54265,310500003.0
2005-05-05 01:35:00,1.54262,1.54269,1.54233,1.54245,475099997.0
2005-05-05 01:36:00,1.54241,1.54265,1.54241,1.54265,157499998.0
2005-05-05 01:37:00,1.54265,1.54269,1.54248,1.54251,408000000.0
2005-05-05 01:38:00,1.54256,1.54274,1.54235,1.54264,409100000.0
2005-05-05 01:39:00,1.5426,1.54265,1.54242,1.54242,256299998.0
2005-05-05 01:40:00,1.5426,1.5426,1.5425,1.5425,45400000.0
2005-05-05 01:41:00,1.54265,1.54265,1.54246,1.54249,391199994.0
2005-05-05 01:42:00,1.54241,1.54253,1.54238,1.54249,218600003.0
2005-05-05 01:43:00,1.54246,1.54259,1.54246,1.54248,271600003.0
2005-05-05 01:44:00,1.5426,1.54265,1.5426,1.54265,39200000.0
2005-05-05 01:45:00,1.54255,1.54271,1.54231,1.54237,258600004.0
2005-05-05 01:46:00,1.5426,1.54268,1.54248,1.54264,350300002.0
2005-05-05 01:47:00,1.54223,1.54262,1.54223,1.54246,169800000.0
2005-05-05 01:48:00,1.54265,1.54268,1.54249,1.5425,305200003.0
2005-05-05 01:49:00,1.54258,1.54262,1.54242,1.5425,226500000.0
2005-05-05 01:50:00,1.54257,1.54265,1.54243,1.54243,178799998.0
2005-05-05 01:51:00,1.54267,1.54267,1.54253,1.54261,128900000.0
2005-05-05 01:52:00,1.54257,1.54267,1.54239,1.54253,248600001.0
2005-05-05 01:53:00,1.54263,1.54268,1.54246,1.54251,284200004.0
2005-05-05 01:54:00,1.54268,1.54268,1.54244,1.5425,166700000.0
2005-05-05 01:55:00,1.5426,1.5426,1.54236,1.54248,312400002.0
2005-05-05 01:56:00,1.54262,1.54262,1.5424,1.54246,90000000.0
2005-05-05 01:57:00,1.54247,1.54261,1.54247,1.54261,73699999.0
2005-05-05 01:58:00,1.54238,1.54255,1.54227,1.54237,260999999.0
2005-05-05 01:59:00,1.54225,1.54252,1.54225,1.54252,266700001.0
2005-05-05 02:00:00,1.54255,1.54265,1.54242,1.54262,250100002.0
2005-05-05 02:01:00,1.54248,1.5427,1.54248,1.5427,128000002.0
2005-05-05 02:02:00,1.54268,1.54275,1.54246,1.54263,281200001.0
2005-05-05 02:03:00,1.54258,1.54273,1.54252,1.54271,305399998.0
2005-05-05 02:04:00,1.54273,1.54282,1.54241,1.54272,292399999.0
2005-05-05 02:05:00,1.54274,1.54274,1.54236,1.54236,203700001.0
2005-05-05 02:06:00,1.54262,1.54273,1.54252,1.54265,167099999.0
2005-05-05 02:07:00,1.5425,1.54277,1.54235,1.54271,568900002.0
2005-05-05 02:08:00,1.54268,1.54268,1.5423,1.5423,190099997.0
2005-05-05 02:09:00,1.54268,1.54268,1.54242,1.54242,124599999.0
2005-05-05 02:10:00,1.54245,1.54273,1.54236,1.54251,230899998.0
2005-05-05 02:11:00,1.54232,1.54255,1.54223,1.54252,359300004.0
2005-05-05 02:12:00,1.54247,1.54262,1.54247,1.54262,67900000.0
2005-05-05 02:13:00,1.54253,1.54268,1.54253,1.54268,102499997.0
2005-05-05 02:14:00,1.54257,1.5428,1.54253,1.5428,228200006.0
2005-05-05 02:15:00,1.5427,1.54275,1.54253,1.54253,248100001.0
2005-05-05 02:16:00,1.54261,1.54261,1.5423,1.5423,154800000.0
2005-05-05 02:17:00,1.54237,1.54256,1.54237,1.54256,109400000.0
2005-05-05 02:18:00,1.54256,1.5427,1.54251,1.5427,308300002.0
2005-05-05 02:19:00,1.54257,1.5427,1.54254,1.5426,255699998.0
2005-05-05 02:20:00,1.5426,1.54275,1.54256,1.54267,252499997.0
2005-05-05 02:21:00,1.5427,1.54277,1.54256,1.54272,314399998.0
2005-05-05 02:22:00,1.5427,1.54277,1.54259,1.54261,262800000.0
2005-05-05 02:23:00,1.54275,1.54275,1.54251,1.54258,257299999.0
2005-05-05 02:24:00,1.54264,1.54275,1.54253,1.5427,355200001.0
2005-05-05 02:25:00,1.54258,1.54266,1.54243,1.54251,321100002.0
2005-05-05 02:26:00,1.54272,1.54272,1.54252,1.54262,214300001.0
2005-05-05 02:27:00,1.54253,1.54278,1.5425,1.54263,488500002.0
2005-05-05 02:28:00,1.5425,1.54277,1.54246,1.54259,341600000.0
2005-05-05 02:29:00,1.54238,1.54272,1.54238,1.54272,402700000.0
2005-05-05 02:30:00,1.54242,1.54275,1.54242,1.54275,168599998.0
2005-05-05 02:31:00,1.5426,1.5427,1.5426,1.5427,98200001.0
2005-05-05 02:32:00,1.5427,1.54275,1.5425,1.5425,371000000.0
2005-05-05 02:33:00,1.5427,1.5427,1.5426,1.5426,96800001.0
2005-05-05 02:34:00,1.54248,1.54267,1.54231,1.5426,499500004.0
2005-05-05 02:35:00,1.54278,1.54278,1.54254,1.54264,565600000.0
2005-05-05 02:36:00,1.54266,1.54281,1.54251,1.54278,411500002.0
2005-05-05 02:37:00,1.54275,1.54284,1.54258,1.54268,261900003.0
2005-05-05 02:38:00,1.54273,1.54273,1.54246,1.54266,361100004.0
2005-05-05 02:39:00,1.54262,1.54275,1.54244,1.54244,156800000.0
2005-05-05 02:40:00,1.54274,1.54277,1.54274,1.54277,53500000.0
2005-05-05 02:41:00,1.54206,1.54256,1.54206,1.54227,330099993.0
2005-05-05 02:42:00,1.5427,1.54275,1.54252,1.54258,334700003.0
2005-05-05 02:43:00,1.5427,1.54275,1.5427,1.54275,114200000.0
2005-05-05 02:44:00,1.54248,1.54256,1.5423,1.5423,429799999.0
2005-05-05 02:45:00,1.54262,1.54275,1.54262,1.54275,113600001.0
2005-05-05 02:46:00,1.54254,1.54268,1.54246,1.54262,48499999.0
2005-05-05 02:47:00,1.54245,1.54271,1.54242,1.54271,328800003.0
2005-05-05 02:48:00,1.54263,1.54272,1.54246,1.54261,264699998.0
2005-05-05 02:49:00,1.54257,1.54281,1.54257,1.5427,245700005.0
2005-05-05 02:50:00,1.5427,1.54275,1.54262,1.54268,28000000.0
2005-05-05 02:51:00,1.54199,1.54233,1.54196,1.54233,374700000.0
2005-05-05 02:52:00,1.54266,1.54268,1.54249,1.54249,103100001.0
2005-05-05 02:53:00,1.54263,1.54263,1.54241,1.54247,224600002.0
2005-05-05 02:54:00,1.54257,1.54271,1.54257,1.54271,110599999.0
2005-05-05 02:55:00,1.54221,1.54267,1.54217,1.54237,403299996.0
2005-05-05 02:56:00,1.54247,1.54255,1.54229,1.54242,334600001.0
2005-05-05 02:57:00,1.54262,1.54268,1.54229,1.54239,331100000.0
2005-05-05 02:58:00,1.5425,1.54263,1.54245,1.54246,232500000.0
2005-05-05 02:59:00,1.54253,1.54265,1.54245,1.54252,207699999.0
2005-05-05 03:00:00,1.54254,1.54269,1.54242,1.54242,190900000.0
2005-05-05 03:01:00,1.54248,1.5427,1.54248,1.54267,513600000.0
2005-05-05 03:02:00,1.54246,1.54264,1.54225,1.54248,170200001.0
2005-05-05 03:03:00,1.5425,1.54269,1.54243,1.54243,158199997.0
2005-05-05 03:04:00,1.54249,1.54262,1.54241,1.54253,43899998.0
2005-05-05 03:05:00,1.5426,1.54273,1.54255,1.54258,129299999.0
2005-05-05 03:06:00,1.54277,1.54279,1.54247,1.54263,397000010.0
2005-05-05 03:07:00,1.54242,1.54277,1.54242,1.54277,321199999.0
2005-05-05 03:08:00,1.54273,1.54273,1.54252,1.54252,178200002.0
2005-05-05 03:09:00,1.54249,1.54267,1.54237,1.54237,240300000.0
2005-05-05 03:10:00,1.54235,1.54248,1.5421,1.54233,247099998.0
2005-05-05 03:11:00,1.54274,1.54286,1.54253,1.54255,375200006.0
2005-05-05 03:12:00,1.54264,1.54278,1.54248,1.54271,280600004.0
2005-05-05 03:13:00,1.54258,1.54278,1.54255,1.54277,273200004.0
2005-05-05 03:14:00,1.54258,1.54277,1.54236,1.54263,477000001.0
2005-05-05 03:15:00,1.54268,1.54268,1.54256,1.54256,37100000.0
2005-05-05 03:16:00,1.54261,1.54271,1.54244,1.54253,470700001.0
2005-05-05 03:17:00,1.54275,1.54275,1.54255,1.54255,177200004.0
2005-05-05 03:18:00,1.5426,1.5427,1.54256,1.5426,191100000.0
2005-05-05 03:19:00,1.54275,1.54275,1.54256,1.54256,201300003.0
2005-05-05 03:20:00,1.5425,1.54278,1.5425,1.54269,264600004.0
2005-05-05 03:21:00,1.5427,1.5427,1.5426,1.5426,20000000.0
2005-05-05 03:22:00,1.54253,1.54267,1.54243,1.54248,176700000.0
2005-05-05 03:23:00,1.54253,1.54273,1.54248,1.54256,161700002.0
2005-05-05 03:24:00,1.54227,1.54267,1.54223,1.54258,334299997.0
2005-05-05 03:25:00,1.54268,1.54279,1.54259,1.54279,69600000.0
2005-05-05 03:26:00,1.54256,1.54268,1.54256,1.54268,57500000.0
2005-05-05 03:27:00,1.54246,1.54271,1.54234,1.54262,526999998.0
2005-05-05 03:28:00,1.54274,1.54282,1.54262,1.54281,181400000.0
2005-05-05 03:29:00,1.5426,1.54281,1.5426,1.54281,89100001.0
2005-05-05 03:30:00,1.54256,1.54268,1.54256,1.54268,54299999.0
2005-05-05 03:31:00,1.5426,1.5427,1.5426,1.5427,87900000.0
2005-05-05 03:32:00,1.54246,1.54282,1.54246,1.54282,230400000.0
2005-05-05 03:33:00,1.5428,1.5428,1.54247,1.54254,228600001.0
2005-05-05 03:34:00,1.54255,1.54255,1.54233,1.54255,543299998.0
2005-05-05 03:35:00,1.5426,1.54267,1.54244,1.54259,105800000.0
2005-05-05 03:36:00,1.5426,1.54274,1.54251,1.54274,246500002.0
2005-05-05 03:37:00,1.54252,1.54275,1.54252,1.5427,251400005.0
2005-05-05 03:38:00,1.54268,1.54275,1.54262,1.5427,95800002.0
2005-05-05 03:39:00,1.54258,1.54274,1.54241,1.54262,484700002.0
2005-05-05 03:40:00,1.54263,1.54263,1.5423,1.54238,314799999.0
2005-05-05 03:41:00,1.54232,1.5426,1.54232,1.5426,235800002.0
2005-05-05 03:42:00,1.54231,1.54258,1.5423,1.54241,218000001.0
2005-05-05 03:43:00,1.54258,1.54265,1.54243,1.54243,418600008.0
2005-05-05 03:44:00,1.54246,1.54259,1.54241,1.54247,229800002.0
2005-05-05 03:45:00,1.54265,1.54265,1.54244,1.54249,496299998.0
2005-05-05 03:46:00,1.54213,1.54267,1.54206,1.54267,208200001.0
2005-05-05 03:47:00,1.54247,1.54265,1.54247,1.54265,112600002.0
2005-05-05 03:48:00,1.54267,1.54273,1.54248,1.54251,255699999.0
2005-05-05 03:49:00,1.54251,1.5427,1.54246,1.54255,204000002.0
2005-05-05 03:50:00,1.54256,1.54281,1.54253,1.54281,401699998.0
2005-05-05 03:51:00,1.54285,1.54287,1.54269,1.5428,326300001.0
2005-05-05 03:52:00,1.54259,1.54275,1.54249,1.54254,102100000.0
2005-05-05 03:53:00,1.54274,1.54281,1.54267,1.54273,99900000.0
2005-05-05 03:54:00,1.54267,1.5429,1.54264,1.5428,300500000.0
2005-05-05 03:55:00,1.54286,1.54294,1.54267,1.54283,217799998.0
2005-05-05 03:56:00,1.54308,1.54319,1.5429,1.5429,313200000.0
2005-05-05 03:57:00,1.54285,1.54297,1.54264,1.54288,174100000.0
2005-05-05 03:58:00,1.54299,1.54305,1.54269,1.54269,307499997.0
2005-05-05 03:59:00,1.54297,1.54302,1.54279,1.54283,335500008.0
2005-05-05 04:00:00,1.54295,1.54295,1.54282,1.54282,51800000.0
2005-05-05 04:01:00,1.54278,1.54295,1.54269,1.5428,356299999.0
2005-05-05 04:02:00,1.54272,1.54293,1.54272,1.54293,125299999.0
2005-05-05 04:03:00,1.54286,1.54302,1.54272,1.54272,335899997.0
2005-05-05 04:04:00,1.54295,1.54295,1.5429,1.5429,41300000.0
2005-05-05 04:05:00,1.54278,1.54297,1.54277,1.54297,248700006.0
2005-05-05 04:06:00,1.54288,1.54301,1.54286,1.54297,333200008.0
2005-05-05 04:07:00,1.54289,1.54294,1.54264,1.54294,310899996.0
2005-05-05 04:08:00,1.54277,1.54291,1.54265,1.5428,339599995.0
2005-05-05 04:09:00,1.54242,1.54286,1.54242,1.54281,166500000.0
2005-05-05 04:10:00,1.5427,1.54282,1.54254,1.54264,362199999.0
2005-05-05 04:11:00,1.5428,1.54285,1.54259,1.54259,379700008.0
2005-05-05 04:12:00,1.5427,1.5428,1.5427,1.5428,58200000.0
2005-05-05 04:13:00,1.54256,1.54269,1.54245,1.54253,276100002.0
2005-05-05 04:14:00,1.54257,1.54268,1.5425,1.54261,105200000.0
2005-05-05 04:15:00,1.54265,1.54265,1.5426,1.5426,128600003.0
2005-05-05 04:16:00,1.54263,1.54268,1.54241,1.54251,338600002.0
2005-05-05 04:17:00,1.54252,1.54253,1.54223,1.5424,199899997.0
2005-05-05 04:18:00,1.54244,1.54256,1.54237,1.54253,262300001.0
2005-05-05 04:19:00,1.54227,1.54245,1.54221,1.54235,247400002.0
2005-05-05 04:20:00,1.54223,1.54257,1.54223,1.54257,177400000.0
2005-05-05 04:21:00,1.54245,1.54248,1.54228,1.5423,259299998.0
2005-05-05 04:22:00,1.5423,1.54247,1.54219,1.54242,385200001.0
2005-05-05 04:23:00,1.5424,1.54245,1.54226,1.54235,432300000.0
2005-05-05 04:24:00,1.5424,1.54245,1.54227,1.5423,287500002.0
2005-05-05 04:25:00,1.54249,1.54269,1.5424,1.54257,276499998.0
2005-05-05 04:26:00,1.54254,1.54268,1.54238,1.54268,391499997.0
2005-05-05 04:27:00,1.5427,1.54275,1.5427,1.54275,73100002.0
2005-05-05 04:28:00,1.54266,1.54282,1.54263,1.54278,222799998.0
2005-05-05 04:29:00,1.54256,1.54268,1.54244,1.54265,423700000.0
2005-05-05 04:30:00,1.54238,1.5426,1.54233,1.54259,167200001.0
2005-05-05 04:31:00,1.5427,1.54275,1.54262,1.54268,90299999.0
2005-05-05 04:32:00,1.54244,1.54268,1.54239,1.54268,230700005.0
2005-05-05 04:33:00,1.54275,1.54282,1.54262,1.54267,238800000.0
2005-05-05 04:34:00,1.54259,1.54273,1.54257,1.5426,268799999.0
2005-05-05 04:35:00,1.54247,1.54263,1.54231,1.5426,260800001.0
2005-05-05 04:36:00,1.54248,1.54265,1.54248,1.54248,160600002.0
2005-05-05 04:37:00,1.54257,1.54257,1.54231,1.54234,295100001.0
2005-05-05 04:38:00,1.54237,1.54275,1.54229,1.54264,261600003.0
2005-05-05 04:39:00,1.5424,1.54255,1.54221,1.54242,423200000.0
2005-05-05 04:40:00,1.54247,1.54255,1.54236,1.54248,111100000.0
2005-05-05 04:41:00,1.54248,1.54254,1.54225,1.54246,463700000.0
2005-05-05 04:42:00,1.5424,1.54255,1.5424,1.5425,397400000.0
2005-05-05 04:43:00,1.54242,1.54258,1.54236,1.54241,192000002.0
2005-05-05 04:44:00,1.54255,1.54255,1.5425,1.5425,26000000.0
2005-05-05 04:45:00,1.5421,1.54248,1.54204,1.54209,149799999.0
2005-05-05 04:46:00,1.5425,1.5425,1.5424,1.5424,16000000.0
2005-05-05 04:47:00,1.54248,1.5425,1.54223,1.5424,357799999.0
2005-05-05 04:48:00,1.54255,1.54255,1.54234,1.54236,342199997.0
2005-05-05 04:49:00,1.54257,1.54257,1.54234,1.5424,370900007.0
2005-05-05 04:50:00,1.54234,1.5425,1.54223,1.5425,165499998.0
2005-05-05 04:51:00,1.54238,1.54266,1.54223,1.54266,289299996.0
2005-05-05 04:52:00,1.5424,1.5425,1.5424,1.5425,27099999.0
2005-05-05 04:53:00,1.5424,1.54258,1.54231,1.54231,21600000.0
2005-05-05 04:54:00,1.5425,1.5425,1.54225,1.54235,213300001.0
2005-05-05 04:55:00,1.54232,1.5425,1.54232,1.5425,135699998.0
2005-05-05 04:56:00,1.5425,1.5425,1.5424,1.5424,82200001.0
2005-05-05 04:57:00,1.54251,1.5427,1.54244,1.54262,200699997.0
2005-05-05 04:58:00,1.54239,1.5425,1.54229,1.54247,358299999.0
2005-05-05 04:59:00,1.5424,1.5425,1.5424,1.5425,49600000.0
2005-05-05 05:00:00,1.5423,1.54246,1.54217,1.54218,363000002.0
2005-05-05 05:01:00,1.5425,1.54252,1.54242,1.54246,217700004.0
2005-05-05 05:02:00,1.54243,1.54255,1.54228,1.5424,310599999.0
2005-05-05 05:03:00,1.5422,1.54252,1.54205,1.54233,395499997.0
2005-05-05 05:04:00,1.54253,1.54253,1.54232,1.54232,288600001.0
2005-05-05 05:05:00,1.5425,1.5425,1.5424,1.5424,39900000.0
2005-05-05 05:06:00,1.54243,1.54256,1.54241,1.54252,396800006.0
2005-05-05 05:07:00,1.54248,1.54255,1.54241,1.54252,329400001.0
2005-05-05 05:08:00,1.54239,1.54255,1.5423,1.5425,364200001.0
2005-05-05 05:09:00,1.54226,1.54255,1.54211,1.54222,525500005.0
2005-05-05 05:10:00,1.54254,1.54254,1.54241,1.54241,103800001.0
2005-05-05 05:11:00,1.54256,1.54265,1.54239,1.54255,196700001.0
2005-05-05 05:12:00,1.54233,1.54254,1.54227,1.54254,357200001.0
2005-05-05 05:13:00,1.54258,1.54262,1.54237,1.54247,241800000.0
2005-05-05 05:14:00,1.5426,1.54268,1.5425,1.5425,205799998.0
2005-05-05 05:15:00,1.54257,1.54257,1.54244,1.54244,12700000.0
2005-05-05 05:16:00,1.54255,1.54255,1.54243,1.54244,128700000.0
2005-05-05 05:17:00,1.54259,1.54259,1.54247,1.54256,77099998.0
2005-05-05 05:18:00,1.5426,1.54265,1.54243,1.54243,217400005.0
2005-05-05 05:19:00,1.54236,1.54253,1.54236,1.54253,46299999.0
2005-05-05 05:20:00,1.54254,1.54279,1.5423,1.54279,294400001.0
2005-05-05 05:21:00,1.54254,1.54271,1.5424,1.5426,272000004.0
2005-05-05 05:22:00,1.54264,1.54264,1.54234,1.54235,254899998.0
2005-05-05 05:23:00,1.54224,1.54253,1.54216,1.54238,260700002.0
2005-05-05 05:24:00,1.54215,1.54252,1.54215,1.54242,329100005.0
2005-05-05 05:25:00,1.54223,1.54245,1.54217,1.54245,281100005.0
2005-05-05 05:26:00,1.54235,1.54245,1.54227,1.54243,200499998.0
2005-05-05 05:27:00,1.54218,1.54256,1.54218,1.54255,334799994.0
2005-05-05 05:28:00,1.54241,1.54263,1.54241,1.54245,205599998.0
2005-05-05 05:29:00,1.54252,1.54262,1.54243,1.54257,296900001.0
2005-05-05 05:30:00,1.54232,1.54253,1.54232,1.54245,284499998.0
2005-05-05 05:31:00,1.5425,1.54255,1.5425,1.54255,67700000.0
2005-05-05 05:32:00,1.5424,1.54255,1.54239,1.5425,222000001.0
2005-05-05 05:33:00,1.54212,1.54255,1.54212,1.54241,234600001.0
2005-05-05 05:34:00,1.5425,1.54255,1.54233,1.54248,213900001.0
2005-05-05 05:35:00,1.5425,1.5425,1.5424,1.5424,21600000.0
2005-05-05 05:36:00,1.54236,1.54268,1.54236,1.54259,444600002.0
2005-05-05 05:37:00,1.54248,1.54255,1.54229,1.54245,229899999.0
2005-05-05 05:38:00,1.5424,1.54262,1.54225,1.5424,328099999.0
2005-05-05 05:39:00,1.54245,1.54255,1.54232,1.54235,182600000.0
2005-05-05 05:40:00,1.54255,1.54255,1.54231,1.54231,201700001.0
2005-05-05 05:41:00,1.54214,1.54251,1.54214,1.54226,263499999.0
2005-05-05 05:42:00,1.54246,1.54246,1.54227,1.54227,89700001.0
2005-05-05 05:43:00,1.5422,1.54251,1.5422,1.54251,351300002.0
2005-05-05 05:44:00,1.5423,1.54252,1.54211,1.54219,338999999.0
2005-05-05 05:45:00,1.5425,1.54255,1.5424,1.5424,185299998.0
2005-05-05 05:46:00,1.54247,1.54255,1.54239,1.54248,48800000.0
2005-05-05 05:47:00,1.54255,1.54255,1.54229,1.54238,434800004.0
2005-05-05 05:48:00,1.54212,1.54238,1.54202,1.54209,403699999.0
2005-05-05 05:49:00,1.5425,1.54257,1.54224,1.54242,346999998.0
2005-05-05 05:50:00,1.54255,1.54255,1.54232,1.54239,390599999.0
2005-05-05 05:51:00,1.54231,1.54256,1.54213,1.54226,462300003.0
2005-05-05 05:52:00,1.54229,1.54245,1.54218,1.54237,395200000.0
2005-05-05 05:53:00,1.54233,1.54254,1.54231,1.54247,564700006.0
2005-05-05 05:54:00,1.5424,1.54258,1.54231,1.54245,317700001.0
2005-05-05 05:55:00,1.54228,1.54235,1.54202,1.54218,232500004.0
2005-05-05 05:56:00,1.5425,1.54252,1.5424,1.54244,142800002.0
2005-05-05 05:57:00,1.5425,1.54255,1.54236,1.54248,263099999.0
2005-05-05 05:58:00,1.5425,1.5425,1.54226,1.54231,328200003.0
2005-05-05 05:59:00,1.54253,1.54253,1.54232,1.54237,327899999.0
2005-05-05 06:00:00,1.5425,1.5425,1.54223,1.5424,184400001.0
2005-05-05 06:01:00,1.54263,1.54263,1.54233,1.54236,427300002.0
2005-05-05 06:02:00,1.5425,1.5425,1.5424,1.5424,227200002.0
2005-05-05 06:03:00,1.54241,1.54254,1.54238,1.54254,283800000.0
2005-05-05 06:04:00,1.54242,1.54264,1.54242,1.5426,243799998.0
2005-05-05 06:05:00,1.5425,1.54258,1.5423,1.54231,260800000.0
2005-05-05 06:06:00,1.54254,1.54262,1.54247,1.54259,293300003.0
2005-05-05 06:07:00,1.54252,1.54265,1.54235,1.54245,174100000.0
2005-05-05 06:08:00,1.5425,1.54265,1.54234,1.54252,223700002.0
2005-05-05 06:09:00,1.54238,1.54262,1.54225,1.5424,426299999.0
2005-05-05 06:10:00,1.54268,1.54268,1.54242,1.54242,182599999.0
2005-05-05 06:11:00,1.54275,1.54278,1.54253,1.5426,336200000.0
2005-05-05 06:12:00,1.54265,1.54275,1.5425,1.54267,270000006.0
2005-05-05 06:13:00,1.5426,1.54272,1.5426,1.54272,141400001.0
2005-05-05 06:14:00,1.5427,1.54282,1.54258,1.54263,150400000.0
2005-05-05 06:15:00,1.54272,1.54275,1.54265,1.54269,182400000.0
2005-05-05 06:16:00,1.54263,1.54274,1.54252,1.54274,247800001.0
2005-05-05 06:17:00,1.54255,1.5427,1.54228,1.54256,298900000.0
2005-05-05 06:18:00,1.54275,1.54275,1.54254,1.54259,254400003.0
2005-05-05 06:19:00,1.54257,1.54275,1.54251,1.54265,273799994.0
2005-05-05 06:20:00,1.5427,1.54287,1.54241,1.54252,221399997.0
2005-05-05 06:21:00,1.54253,1.54281,1.54253,1.54271,159599999.0
2005-05-05 06:22:00,1.54277,1.54285,1.5426,1.54275,379200003.0
2005-05-05 06:23:00,1.54272,1.54285,1.54255,1.5428,418300000.0
2005-05-05 06:24:00,1.5428,1.54285,1.5426,1.54277,107899999.0
2005-05-05 06:25:00,1.5428,1.54285,1.54266,1.54266,204500003.0
2005-05-05 06:26:00,1.54266,1.54276,1.54253,1.54267,395899997.0
2005-05-05 06:27:00,1.54278,1.54287,1.54273,1.54285,233499997.0
2005-05-05 06:28:00,1.54281,1.54287,1.54265,1.54278,253700007.0
2005-05-05 06:29:00,1.54274,1.54282,1.54257,1.54274,220099999.0
2005-05-05 06:30:00,1.54235,1.54265,1.5422,1.54248,316799999.0
2005-05-05 06:31:00,1.54272,1.54272,1.54258,1.54258,39100000.0
2005-05-05 06:32:00,1.5427,1.54275,1.54261,1.54262,368700003.0
2005-05-05 06:33:00,1.54233,1.54261,1.54223,1.54237,370599996.0
2005-05-05 06:34:00,1.54267,1.54275,1.54255,1.54275,223499998.0
2005-05-05 06:35:00,1.54255,1.54285,1.54246,1.54254,266399999.0
2005-05-05 06:36:00,1.54257,1.5427,1.54247,1.54262,160900001.0
2005-05-05 06:37:00,1.54275,1.54275,1.5427,1.5427,22400000.0
2005-05-05 06:38:00,1.54233,1.54266,1.54233,1.54247,512500001.0
2005-05-05 06:39:00,1.54263,1.54263,1.54238,1.5425,234300001.0
2005-05-05 06:40:00,1.54258,1.54275,1.54255,1.54267,295299998.0
2005-05-05 06:41:00,1.54275,1.54275,1.5425,1.54271,172599998.0
2005-05-05 06:42:00,1.54228,1.54282,1.54228,1.54262,269500001.0
2005-05-05 06:43:00,1.54276,1.54278,1.54258,1.54258,157400001.0
2005-05-05 06:44:00,1.54273,1.54287,1.54267,1.54286,346700004.0
2005-05-05 06:45:00,1.54285,1.54292,1.54274,1.54276,249600002.0
2005-05-05 06:46:00,1.54282,1.54282,1.54251,1.54251,293800003.0
2005-05-05 06:47:00,1.54266,1.54287,1.54262,1.54264,227000001.0
2005-05-05 06:48:00,1.54259,1.54282,1.54259,1.5427,263699999.0
2005-05-05 06:49:00,1.54284,1.54323,1.54274,1.54323,359499996.0
2005-05-05 06:50:00,1.54317,1.54333,1.5431,1.54323,260000002.0
2005-05-05 06:51:00,1.54316,1.54327,1.5431,1.54327,268600002.0
2005-05-05 06:52:00,1.5432,1.5433,1.54291,1.54325,337500002.0
2005-05-05 06:53:00,1.54322,1.54322,1.54285,1.54304,296900000.0
2005-05-05 06:54:00,1.54286,1.54317,1.54286,1.54317,146400000.0
2005-05-05 06:55:00,1.54311,1.54355,1.5431,1.54338,313700006.0
2005-05-05 06:56:00,1.54301,1.54327,1.54301,1.54319,206299996.0
2005-05-05 06:57:00,1.54302,1.54316,1.54297,1.54316,348900001.0
2005-05-05 06:58:00,1.5431,1.54321,1.54298,1.54305,370600005.0
2005-05-05 06:59:00,1.5431,1.54315,1.54299,1.54303,353300002.0
2005-05-05 07:00:00,1.54287,1.54301,1.5427,1.54286,338300000.0
2005-05-05 07:01:00,1.54269,1.54299,1.54269,1.54289,260299998.0
2005-05-05 07:02:00,1.54277,1.54277,1.54264,1.54264,84700000.0
2005-05-05 07:03:00,1.54275,1.54285,1.54267,1.54272,245800004.0
2005-05-05 07:04:00,1.54242,1.54292,1.54242,1.54292,399599993.0
2005-05-05 07:05:00,1.54272,1.54314,1.54272,1.54299,379500001.0
2005-05-05 07:06:00,1.54259,1.54286,1.54259,1.54286,204400000.0
2005-05-05 07:07:00,1.54262,1.54289,1.54254,1.54274,312899999.0
2005-05-05 07:08:00,1.54285,1.54285,1.5427,1.5427,83900002.0
2005-05-05 07:09:00,1.5429,1.54297,1.54271,1.54271,362100004.0
2005-05-05 07:10:00,1.54274,1.54289,1.5427,1.54279,300100001.0
2005-05-05 07:11:00,1.54287,1.54295,1.54275,1.5428,179100002.0
2005-05-05 07:12:00,1.5429,1.54295,1.54279,1.5428,179200001.0
2005-05-05 07:13:00,1.54271,1.54295,1.54271,1.54288,261299997.0
2005-05-05 07:14:00,1.54273,1.54295,1.54273,1.54295,69500000.0
2005-05-05 07:15:00,1.54292,1.54292,1.54269,1.54284,317799999.0
2005-05-05 07:16:00,1.54266,1.54287,1.54266,1.54287,227599999.0
2005-05-05 07:17:00,1.54248,1.54274,1.54234,1.54254,278299999.0
2005-05-05 07:18:00,1.54284,1.54295,1.54272,1.5428,189599999.0
2005-05-05 07:19:00,1.54287,1.54287,1.54274,1.54274,31100000.0
2005-05-05 07:20:00,1.54276,1.54288,1.54266,1.54274,266700002.0
2005-05-05 07:21:00,1.54276,1.54285,1.54263,1.54277,300000000.0
2005-05-05 07:22:00,1.54275,1.54288,1.54262,1.5428,235900002.0
2005-05-05 07:23:00,1.54255,1.54277,1.54249,1.5426,222100000.0
2005-05-05 07:24:00,1.54284,1.54294,1.54275,1.54287,342700003.0
2005-05-05 07:25:00,1.54286,1.54296,1.54274,1.54277,363200003.0
2005-05-05 07:26:00,1.54294,1.54308,1.54284,1.54297,324099996.0
2005-05-05 07:27:00,1.54296,1.54314,1.54288,1.5431,253399998.0
2005-05-05 07:28:00,1.54315,1.54329,1.54296,1.54296,223200004.0
2005-05-05 07:29:00,1.54298,1.54317,1.54285,1.54285,402600001.0
2005-05-05 07:30:00,1.54305,1.54317,1.54304,1.54309,219400001.0
2005-05-05 07:31:00,1.54303,1.54303,1.54296,1.54296,27299999.0
2005-05-05 07:32:00,1.54307,1.54323,1.54297,1.54314,313300000.0
2005-05-05 07:33:00,1.5431,1.54325,1.54303,1.54325,270200003.0
2005-05-05 07:34:00,1.5432,1.54325,1.54304,1.54309,280800003.0
2005-05-05 07:35:00,1.54318,1.54325,1.54305,1.54318,131400000.0
2005-05-05 07:36:00,1.54317,1.54337,1.54306,1.54319,269700001.0
2005-05-05 07:37:00,1.54315,1.54338,1.54315,1.54318,351400001.0
2005-05-05 07:38:00,1.54323,1.54323,1.54298,1.54298,279799999.0
2005-05-05 07:39:00,1.54305,1.54312,1.54293,1.54307,283099998.0
2005-05-05 07:40:00,1.54292,1.54314,1.54292,1.54314,207999999.0
2005-05-05 07:41:00,1.54312,1.54323,1.543,1.54311,363100004.0
2005-05-05 07:42:00,1.5429,1.54315,1.5429,1.54314,184400000.0
2005-05-05 07:43:00,1.54303,1.54322,1.543,1.54322,349400004.0
2005-05-05 07:44:00,1.54312,1.54325,1.54308,1.54311,192300000.0
2005-05-05 07:45:00,1.54323,1.54333,1.54317,1.54329,276099999.0
2005-05-05 07:46:00,1.54325,1.54346,1.5431,1.54325,413400003.0
2005-05-05 07:47:00,1.54326,1.54341,1.54322,1.54338,308599999.0
2005-05-05 07:48:00,1.54341,1.54341,1.5432,1.54326,254599999.0
2005-05-05 07:49:00,1.54338,1.54346,1.5431,1.5431,219200001.0
2005-05-05 07:50:00,1.54299,1.54336,1.54299,1.54308,325300001.0
2005-05-05 07:51:00,1.5433,1.54336,1.54303,1.54303,233900002.0
2005-05-05 07:52:00,1.54308,1.54335,1.54308,1.54335,158200002.0
2005-05-05 07:53:00,1.54332,1.54334,1.54312,1.54334,234300001.0
2005-05-05 07:54:00,1.54307,1.54336,1.54307,1.54325,186400003.0
2005-05-05 07:55:00,1.54318,1.54334,1.54309,1.5433,364800001.0
2005-05-05 07:56:00,1.54326,1.54344,1.54326,1.54337,208699997.0
2005-05-05 07:57:00,1.54355,1.54363,1.54314,1.54329,365999996.0
2005-05-05 07:58:00,1.54325,1.54338,1.54325,1.54338,33500000.0
2005-05-05 07:59:00,1.54341,1.54341,1.54308,1.54308,258600001.0
2005-05-05 08:00:00,1.54315,1.54317,1.54301,1.54303,126999998.0
2005-05-05 08:01:00,1.54314,1.54342,1.54309,1.54342,451399998.0
2005-05-05 08:02:00,1.5434,1.5434,1.5431,1.54324,216000000.0
2005-05-05 08:03:00,1.54327,1.54345,1.54323,1.5434,220000001.0
2005-05-05 08:04:00,1.54318,1.5434,1.54314,1.5434,146300000.0
2005-05-05 08:05:00,1.5434,1.5435,1.54326,1.54348,389899996.0
2005-05-05 08:06:00,1.5433,1.54342,1.54309,1.54327,297200003.0
2005-05-05 08:07:00,1.54319,1.54341,1.54303,1.54331,314300000.0
2005-05-05 08:08:00,1.54334,1.54343,1.54325,1.5433,84800001.0
2005-05-05 08:09:00,1.54333,1.54346,1.5432,1.54335,315599998.0
2005-05-05 08:10:00,1.54315,1.54359,1.54315,1.54352,116500000.0
2005-05-05 08:11:00,1.5434,1.54344,1.54326,1.54333,153199999.0
2005-05-05 08:12:00,1.54332,1.54359,1.54319,1.54356,250600002.0
2005-05-05 08:13:00,1.54327,1.54345,1.54325,1.54343,368300000.0
2005-05-05 08:14:00,1.54342,1.54352,1.54322,1.54322,463700000.0
2005-05-05 08:15:00,1.54326,1.5435,1.54321,1.54342,314599999.0
2005-05-05 08:16:00,1.54309,1.54336,1.54309,1.54336,106299998.0
2005-05-05 08:17:00,1.5432,1.54343,1.54319,1.54342,255500002.0
2005-05-05 08:18:00,1.54329,1.54348,1.54324,1.54335,310099999.0
2005-05-05 08:19:00,1.54353,1.54353,1.54324,1.54332,353100005.0
2005-05-05 08:20:00,1.54332,1.54339,1.54323,1.54339,325100000.0
2005-05-05 08:21:00,1.54336,1.54348,1.54315,1.54342,314399998.0
2005-05-05 08:22:00,1.54321,1.54347,1.54301,1.54341,267600003.0
2005-05-05 08:23:00,1.54339,1.54339,1.54309,1.54327,396900006.0
2005-05-05 08:24:00,1.54322,1.54336,1.54311,1.54324,245400000.0
2005-05-05 08:25:00,1.54329,1.54342,1.54321,1.54335,184600001.0
2005-05-05 08:26:00,1.54347,1.54353,1.54328,1.54339,207400000.0
2005-05-05 08:27:00,1.5434,1.54355,1.54319,1.54345,198800001.0
2005-05-05 08:28:00,1.54345,1.54364,1.54345,1.54358,213399996.0
2005-05-05 08:29:00,1.54348,1.5436,1.54348,1.5436,112600000.0
2005-05-05 08:30:00,1.5435,1.5435,1.54311,1.54322,225200002.0
2005-05-05 08:31:00,1.54328,1.54346,1.54315,1.5433,342499999.0
2005-05-05 08:32:00,1.54342,1.54349,1.54327,1.54335,309900000.0
2005-05-05 08:33:00,1.54321,1.54335,1.54315,1.54324,248999998.0
2005-05-05 08:34:00,1.54303,1.54316,1.54298,1.54313,318499998.0
2005-05-05 08:35:00,1.5432,1.54326,1.54292,1.54305,511500011.0
2005-05-05 08:36:00,1.5432,1.54325,1.5432,1.54325,10400000.0
2005-05-05 08:37:00,1.54314,1.54325,1.54306,1.54325,216299999.0
2005-05-05 08:38:00,1.5432,1.54327,1.5431,1.54314,97999997.0
2005-05-05 08:39:00,1.54323,1.54334,1.54299,1.54315,367800003.0
2005-05-05 08:40:00,1.54317,1.54339,1.54314,1.54329,269899998.0
2005-05-05 08:41:00,1.54338,1.54338,1.54304,1.54317,352800001.0
2005-05-05 08:42:00,1.54329,1.54356,1.54321,1.5435,291300000.0
2005-05-05 08:43:00,1.54335,1.5435,1.54335,1.5435,67200000.0
2005-05-05 08:44:00,1.54357,1.54373,1.54348,1.54373,179200000.0
2005-05-05 08:45:00,1.54382,1.54382,1.54323,1.54351,323499993.0
2005-05-05 08:46:00,1.54345,1.54361,1.5434,1.54347,239800000.0
2005-05-05 08:47:00,1.54368,1.5437,1.54352,1.54368,344600000.0
2005-05-05 08:48:00,1.54356,1.54374,1.54341,1.5437,258000003.0
2005-05-05 08:49:00,1.5434,1.54368,1.5434,1.54361,302000003.0
2005-05-05 08:50:00,1.54363,1.54363,1.54341,1.54345,109000002.0
2005-05-05 08:51:00,1.54339,1.54356,1.54337,1.54349,371500001.0
2005-05-05 08:52:00,1.54363,1.54363,1.54343,1.54346,377100002.0
2005-05-05 08:53:00,1.54358,1.54369,1.54338,1.54347,237700000.0
2005-05-05 08:54:00,1.54343,1.54358,1.54331,1.54336,319899998.0
2005-05-05 08:55:00,1.54339,1.54347,1.54331,1.54338,104699996.0
2005-05-05 08:56:00,1.5433,1.54364,1.54301,1.54312,238400000.0
2005-05-05 08:57:00,1.54346,1.54355,1.54334,1.54345,83799999.0
2005-05-05 08:58:00,1.54345,1.54355,1.54332,1.54347,74000000.0
2005-05-05 08:59:00,1.54342,1.54355,1.54342,1.54355,97400002.0
2005-05-05 09:00:00,1.54336,1.54347,1.54336,1.54347,60699999.0
2005-05-05 09:01:00,1.54348,1.54355,1.54337,1.54341,197699998.0
2005-05-05 09:02:00,1.54348,1.54368,1.54341,1.5436,229499999.0
2005-05-05 09:03:00,1.54354,1.54367,1.54351,1.54361,86200002.0
2005-05-05 09:04:00,1.54343,1.54364,1.54343,1.54364,252600004.0
2005-05-05 09:05:00,1.54361,1.54362,1.54342,1.5435,317299999.0
2005-05-05 09:06:00,1.54354,1.54361,1.54334,1.54334,268099998.0
2005-05-05 09:07:00,1.54351,1.54351,1.54325,1.54337,198599998.0
2005-05-05 09:08:00,1.54348,1.54352,1.54335,1.54337,199000001.0
2005-05-05 09:09:00,1.54338,1.54364,1.54329,1.54356,210999997.0
2005-05-05 09:10:00,1.54341,1.54359,1.54336,1.54345,206900002.0
2005-05-05 09:11:00,1.54349,1.54361,1.54339,1.54349,323299998.0
2005-05-05 09:12:00,1.54355,1.54358,1.54336,1.54337,314900001.0
2005-05-05 09:13:00,1.54337,1.54351,1.54335,1.54343,368500002.0
2005-05-05 09:14:00,1.54339,1.5435,1.54326,1.5433,350400001.0
2005-05-05 09:15:00,1.5432,1.54335,1.54289,1.54303,419899997.0
2005-05-05 09:16:00,1.54331,1.54331,1.54311,1.54311,148500002.0
2005-05-05 09:17:00,1.54338,1.5435,1.54331,1.54347,425200006.0
2005-05-05 09:18:00,1.54344,1.54359,1.54337,1.54356,303100000.0
2005-05-05 09:19:00,1.54341,1.54363,1.54341,1.54363,143699997.0
2005-05-05 09:20:00,1.5436,1.54372,1.54344,1.54356,216600000.0
2005-05-05 09:21:00,1.54355,1.54393,1.54353,1.5438,331599999.0
2005-05-05 09:22:00,1.54384,1.54395,1.54384,1.54395,187100003.0
2005-05-05 09:23:00,1.54369,1.54384,1.54361,1.5437,279099995.0
2005-05-05 09:24:00,1.54367,1.54379,1.5435,1.54369,451100005.0
2005-05-05 09:25:00,1.54375,1.5438,1.54357,1.54369,291599999.0
2005-05-05 09:26:00,1.54375,1.54389,1.54358,1.54359,384999999.0
2005-05-05 09:27:00,1.5439,1.54392,1.54365,1.54387,321400003.0
2005-05-05 09:28:00,1.54391,1.54416,1.5438,1.54405,413700001.0
2005-05-05 09:29:00,1.54396,1.54408,1.5439,1.54408,202200002.0
2005-05-05 09:30:00,1.5442,1.54446,1.5442,1.5443,212500001.0
2005-05-05 09:31:00,1.54446,1.54455,1.5443,1.54447,361999999.0
2005-05-05 09:32:00,1.54445,1.54457,1.54433,1.54457,333599999.0
2005-05-05 09:33:00,1.54482,1.54512,1.5448,1.5451,185000002.0
2005-05-05 09:34:00,1.54507,1.54521,1.54502,1.54506,154199998.0
2005-05-05 09:35:00,1.54535,1.54549,1.54522,1.5454,243499995.0
2005-05-05 09:36:00,1.5454,1.54546,1.54519,1.54523,360399997.0
2005-05-05 09:37:00,1.54547,1.5455,1.54522,1.54535,177799999.0
2005-05-05 09:38:00,1.54541,1.54541,1.54502,1.54518,267700003.0
2005-05-05 09:39:00,1.54518,1.54548,1.54518,1.54535,314399998.0
2005-05-05 09:40:00,1.54539,1.54552,1.54533,1.54533,241200000.0
2005-05-05 09:41:00,1.54552,1.54566,1.54538,1.54552,263100003.0
2005-05-05 09:42:00,1.54566,1.54573,1.5455,1.54555,106200001.0
2005-05-05 09:43:00,1.54555,1.54565,1.54546,1.54563,284900004.0
2005-05-05 09:44:00,1.5455,1.5455,1.54526,1.54526,186800002.0
2005-05-05 09:45:00,1.54548,1.54558,1.54542,1.54557,114899999.0
2005-05-05 09:46:00,1.5456,1.54571,1.54545,1.54566,319200001.0
2005-05-05 09:47:00,1.54555,1.54561,1.54542,1.54544,205200001.0
2005-05-05 09:48:00,1.54561,1.54561,1.54519,1.54529,608700008.0
2005-05-05 09:49:00,1.54513,1.54537,1.54513,1.54521,297000001.0
2005-05-05 09:50:00,1.54532,1.54532,1.54506,1.54524,409400000.0
2005-05-05 09:51:00,1.54535,1.54535,1.5452,1.5452,143000002.0
2005-05-05 09:52:00,1.54529,1.54551,1.54529,1.54539,200800004.0
2005-05-05 09:53:00,1.54538,1.54555,1.54526,1.54555,316300002.0
2005-05-05 09:54:00,1.54577,1.5458,1.54555,1.54555,366400000.0
2005-05-05 09:55:00,1.5457,1.5458,1.54535,1.54569,336999998.0
2005-05-05 09:56:00,1.54566,1.54579,1.54555,1.54568,289399998.0
2005-05-05 09:57:00,1.5457,1.5457,1.5454,1.5454,312700000.0
2005-05-05 09:58:00,1.54545,1.54545,1.54524,1.54527,254099999.0
2005-05-05 09:59:00,1.54533,1.54551,1.54525,1.54546,206000001.0
2005-05-05 10:00:00,1.54548,1.5455,1.54534,1.54534,272600003.0
2005-05-05 10:01:00,1.5455,1.54557,1.5454,1.54555,321400004.0
2005-05-05 10:02:00,1.54545,1.54555,1.54523,1.5454,408500008.0
2005-05-05 10:03:00,1.54542,1.54549,1.54531,1.54531,352100002.0
2005-05-05 10:04:00,1.5453,1.54549,1.54526,1.54538,268200000.0
2005-05-05 10:05:00,1.54549,1.54563,1.54529,1.54551,344000002.0
2005-05-05 10:06:00,1.54553,1.54553,1.54536,1.54551,300300001.0
2005-05-05 10:07:00,1.5456,1.5456,1.54529,1.54543,311900004.0
2005-05-05 10:08:00,1.54532,1.54562,1.54528,1.54562,247099998.0
2005-05-05 10:09:00,1.54548,1.54548,1.54527,1.54532,316300000.0
2005-05-05 10:10:00,1.54531,1.54535,1.54514,1.54526,220400000.0
2005-05-05 10:11:00,1.54517,1.54536,1.54517,1.54534,259599997.0
2005-05-05 10:12:00,1.54521,1.54537,1.54512,1.54525,219299999.0
2005-05-05 10:13:00,1.54528,1.54528,1.54511,1.54517,278599999.0
2005-05-05 10:14:00,1.54516,1.54531,1.54499,1.54531,399599997.0
2005-05-05 10:15:00,1.54525,1.54533,1.54516,1.54527,184600000.0
2005-05-05 10:16:00,1.54531,1.54531,1.54509,1.54517,346300002.0
2005-05-05 10:17:00,1.54525,1.54539,1.54518,1.54529,287599998.0
2005-05-05 10:18:00,1.54532,1.5455,1.54532,1.54549,197499998.0
2005-05-05 10:19:00,1.54539,1.54554,1.54533,1.54549,330400005.0
2005-05-05 10:20:00,1.54524,1.54545,1.54524,1.5453,151200003.0
2005-05-05 10:21:00,1.54526,1.54533,1.54509,1.54518,295799999.0
2005-05-05 10:22:00,1.54525,1.54542,1.54517,1.54542,214900002.0
2005-05-05 10:23:00,1.54523,1.54546,1.545,1.54522,155100001.0
2005-05-05 10:24:00,1.54537,1.54541,1.54514,1.54525,514900008.0
2005-05-05 10:25:00,1.5452,1.54528,1.54481,1.54481,324100002.0
2005-05-05 10:26:00,1.54498,1.54509,1.54483,1.54488,202100000.0
2005-05-05 10:27:00,1.54501,1.54517,1.54498,1.54515,269300001.0
2005-05-05 10:28:00,1.54508,1.54517,1.54498,1.54515,343100004.0
2005-05-05 10:29:00,1.54507,1.54513,1.54489,1.54489,301000001.0
2005-05-05 10:30:00,1.545,1.54518,1.54496,1.54505,202200002.0
2005-05-05 10:31:00,1.5451,1.54515,1.5449,1.545,446800004.0
2005-05-05 10:32:00,1.54499,1.54522,1.54493,1.54508,277499998.0
2005-05-05 10:33:00,1.5452,1.54528,1.54506,1.54516,355499998.0
2005-05-05 10:34:00,1.54527,1.54528,1.54509,1.54509,250100002.0
2005-05-05 10:35:00,1.54516,1.54535,1.54516,1.54531,204400001.0
2005-05-05 10:36:00,1.54528,1.54547,1.54518,1.54529,391200001.0
2005-05-05 10:37:00,1.5454,1.5454,1.54512,1.54519,237500000.0
2005-05-05 10:38:00,1.54528,1.54554,1.54528,1.54548,249799997.0
2005-05-05 10:39:00,1.5454,1.54545,1.5453,1.54538,304699996.0
2005-05-05 10:40:00,1.5453,1.54543,1.54509,1.54533,389600002.0
2005-05-05 10:41:00,1.54537,1.54539,1.54516,1.54516,459700003.0
2005-05-05 10:42:00,1.54531,1.54538,1.54518,1.54526,223900002.0
2005-05-05 10:43:00,1.54538,1.54551,1.54494,1.54534,325599998.0
2005-05-05 10:44:00,1.54533,1.54544,1.54524,1.54539,374600000.0
2005-05-05 10:45:00,1.54545,1.54559,1.5453,1.54535,144899997.0
2005-05-05 10:46:00,1.54526,1.54537,1.54509,1.54533,351900001.0
2005-05-05 10:47:00,1.54538,1.54545,1.54522,1.54535,169000000.0
2005-05-05 10:48:00,1.54533,1.54538,1.54515,1.54526,335300001.0
2005-05-05 10:49:00,1.54503,1.54523,1.54492,1.54506,341399996.0
2005-05-05 10:50:00,1.54487,1.54505,1.54458,1.54458,212000002.0
2005-05-05 10:51:00,1.54401,1.54451,1.54401,1.54447,512800006.0
2005-05-05 10:52:00,1.54434,1.54453,1.54417,1.5444,402400000.0
2005-05-05 10:53:00,1.54466,1.54466,1.54439,1.54448,182800000.0
2005-05-05 10:54:00,1.54438,1.54452,1.5443,1.54435,230100002.0
2005-05-05 10:55:00,1.54441,1.54446,1.54424,1.54438,292799998.0
2005-05-05 10:56:00,1.5445,1.54459,1.54429,1.54456,302500003.0
2005-05-05 10:57:00,1.54473,1.54503,1.5447,1.54495,372900001.0
2005-05-05 10:58:00,1.5448,1.54483,1.54463,1.5447,96399999.0
2005-05-05 10:59:00,1.54481,1.54509,1.5447,1.54489,469700006.0
2005-05-05 11:00:00,1.54535,1.54543,1.54492,1.54528,270300000.0
2005-05-05 11:01:00,1.54533,1.54545,1.54509,1.54531,288799997.0
2005-05-05 11:02:00,1.54517,1.54536,1.54511,1.54536,279200003.0
2005-05-05 11:03:00,1.54525,1.54546,1.5452,1.54533,346799998.0
2005-05-05 11:04:00,1.54516,1.54543,1.54501,1.54543,312399999.0
2005-05-05 11:05:00,1.54525,1.54548,1.54523,1.54548,301800000.0
2005-05-05 11:06:00,1.54552,1.54564,1.54533,1.54549,440900003.0
2005-05-05 11:07:00,1.54547,1.54558,1.54529,1.5453,344500001.0
2005-05-05 11:08:00,1.54515,1.5452,1.54499,1.54514,202700001.0
2005-05-05 11:09:00,1.54499,1.54513,1.5449,1.54503,174999999.0
2005-05-05 11:10:00,1.54489,1.54502,1.54485,1.54502,230100000.0
2005-05-05 11:11:00,1.54495,1.54495,1.54465,1.54471,221499996.0
2005-05-05 11:12:00,1.5445,1.5447,1.54443,1.54451,336500003.0
2005-05-05 11:13:00,1.54453,1.54463,1.54443,1.54462,462900002.0
2005-05-05 11:14:00,1.54455,1.54469,1.54452,1.54463,420500003.0
2005-05-05 11:15:00,1.54455,1.54472,1.54447,1.54472,289300002.0
2005-05-05 11:16:00,1.54462,1.54465,1.54448,1.5445,249800003.0
2005-05-05 11:17:00,1.54444,1.54463,1.54444,1.54458,194100000.0
2005-05-05 11:18:00,1.54463,1.54463,1.54443,1.5445,293100002.0
2005-05-05 11:19:00,1.54447,1.54463,1.54441,1.54459,227199999.0
2005-05-05 11:20:00,1.5445,1.54473,1.54449,1.54469,366999998.0
2005-05-05 11:21:00,1.54473,1.54473,1.54457,1.54466,322800001.0
2005-05-05 11:22:00,1.54448,1.54467,1.54441,1.54455,92800000.0
2005-05-05 11:23:00,1.54438,1.54459,1.54438,1.54453,195300001.0
2005-05-05 11:24:00,1.5444,1.54465,1.5444,1.5446,436300008.0
2005-05-05 11:25:00,1.54465,1.54473,1.54444,1.5446,313600000.0
2005-05-05 11:26:00,1.54449,1.5447,1.54449,1.5447,149799999.0
2005-05-05 11:27:00,1.54482,1.54486,1.54466,1.54472,180300002.0
2005-05-05 11:28:00,1.54462,1.54465,1.54448,1.54451,240300002.0
2005-05-05 11:29:00,1.54452,1.54483,1.54452,1.5447,252500001.0
2005-05-05 11:30:00,1.54466,1.54484,1.54452,1.54452,286599999.0
2005-05-05 11:31:00,1.54475,1.54482,1.54464,1.54467,310199999.0
2005-05-05 11:32:00,1.54482,1.54485,1.54465,1.54476,485499998.0
2005-05-05 11:33:00,1.54497,1.54497,1.5448,1.54489,380200004.0
2005-05-05 11:34:00,1.54478,1.54495,1.54471,1.5449,365700001.0
2005-05-05 11:35:00,1.54481,1.54495,1.5447,1.5449,367600000.0
2005-05-05 11:36:00,1.54502,1.54509,1.54484,1.54492,192200001.0
2005-05-05 11:37:00,1.545,1.54513,1.54487,1.54498,246100002.0
2005-05-05 11:38:00,1.5451,1.5452,1.54499,1.54514,200999997.0
2005-05-05 11:39:00,1.54506,1.54528,1.54503,1.54511,281299999.0
2005-05-05 11:40:00,1.54489,1.54515,1.54489,1.54515,196999997.0
2005-05-05 11:41:00,1.54501,1.54517,1.5449,1.54515,477900004.0
2005-05-05 11:42:00,1.54493,1.54527,1.54493,1.54519,358800001.0
2005-05-05 11:43:00,1.54507,1.54529,1.54507,1.54522,382000003.0
2005-05-05 11:44:00,1.54497,1.54525,1.54497,1.54525,252300000.0
2005-05-05 11:45:00,1.54515,1.54531,1.54509,1.54527,200499998.0
2005-05-05 11:46:00,1.54497,1.54517,1.54497,1.54501,84800000.0
2005-05-05 11:47:00,1.54501,1.54515,1.54488,1.54514,320600003.0
2005-05-05 11:48:00,1.54517,1.54517,1.5449,1.54499,242200000.0
2005-05-05 11:49:00,1.54497,1.54518,1.54491,1.54491,349400002.0
2005-05-05 11:50:00,1.5451,1.54515,1.54502,1.54506,412200006.0
2005-05-05 11:51:00,1.54501,1.54517,1.54492,1.5451,288299999.0
2005-05-05 11:52:00,1.5449,1.54515,1.5449,1.54515,286000000.0
2005-05-05 11:53:00,1.54506,1.54517,1.54503,1.54515,302000001.0
2005-05-05 11:54:00,1.54521,1.54521,1.54497,1.54497,283000000.0
2005-05-05 11:55:00,1.54511,1.54528,1.54493,1.54511,420399999.0
2005-05-05 11:56:00,1.54517,1.54533,1.54501,1.54523,264399998.0
2005-05-05 11:57:00,1.54524,1.54533,1.54511,1.54526,305299997.0
2005-05-05 11:58:00,1.54533,1.54533,1.54507,1.54512,281100002.0
2005-05-05 11:59:00,1.54509,1.54527,1.54508,1.54527,351400005.0
2005-05-05 12:00:00,1.54539,1.54543,1.5452,1.5452,324800005.0
2005-05-05 12:01:00,1.54535,1.54548,1.5452,1.54526,301800004.0
2005-05-05 12:02:00,1.54537,1.54543,1.54513,1.54535,445300007.0
2005-05-05 12:03:00,1.54533,1.54547,1.54524,1.54538,225100002.0
2005-05-05 12:04:00,1.54528,1.54535,1.54522,1.5453,60800001.0
2005-05-05 12:05:00,1.54522,1.5453,1.54505,1.54517,214699997.0
2005-05-05 12:06:00,1.54512,1.54525,1.54487,1.54525,230100000.0
2005-05-05 12:07:00,1.54527,1.54527,1.54501,1.54501,344800001.0
2005-05-05 12:08:00,1.54529,1.5454,1.54516,1.54529,320700004.0
2005-05-05 12:09:00,1.54517,1.54527,1.54517,1.54525,67099999.0
2005-05-05 12:10:00,1.54522,1.5453,1.54503,1.54512,359700001.0
2005-05-05 12:11:00,1.54507,1.54523,1.54497,1.54519,410500001.0
2005-05-05 12:12:00,1.54514,1.54531,1.54514,1.54527,311899995.0
2005-05-05 12:13:00,1.54518,1.54536,1.54512,1.54524,364200003.0
2005-05-05 12:14:00,1.54525,1.54532,1.54512,1.54521,119599999.0
2005-05-05 12:15:00,1.54528,1.54531,1.54515,1.54523,328799996.0
2005-05-05 12:16:00,1.54515,1.54525,1.54502,1.5451,275900004.0
2005-05-05 12:17:00,1.5453,1.54532,1.54514,1.54525,243200000.0
2005-05-05 12:18:00,1.54516,1.54535,1.54516,1.54534,311600002.0
2005-05-05 12:19:00,1.54518,1.5453,1.54511,1.54522,251400003.0
2005-05-05 12:20:00,1.54513,1.54528,1.54495,1.54516,194599996.0
2005-05-05 12:21:00,1.54501,1.54526,1.54478,1.54498,413200000.0
2005-05-05 12:22:00,1.54511,1.54533,1.54505,1.54533,398300008.0
2005-05-05 12:23:00,1.54517,1.54528,1.54496,1.54513,75599998.0
2005-05-05 12:24:00,1.54517,1.54527,1.54515,1.54518,155200000.0
2005-05-05 12:25:00,1.54514,1.54528,1.5448,1.5449,562799997.0
2005-05-05 12:26:00,1.54511,1.54522,1.54501,1.54507,240300003.0
2005-05-05 12:27:00,1.5452,1.5452,1.54502,1.54508,473599998.0
2005-05-05 12:28:00,1.5451,1.54525,1.54493,1.54512,279399998.0
2005-05-05 12:29:00,1.54506,1.54523,1.54499,1.54515,304299999.0
2005-05-05 12:30:00,1.54506,1.54522,1.54499,1.54518,214499999.0
2005-05-05 12:31:00,1.54525,1.54525,1.54503,1.54517,220200003.0
2005-05-05 12:32:00,1.54518,1.54531,1.5451,1.5452,351799998.0
2005-05-05 12:33:00,1.54517,1.5453,1.54503,1.54512,229500000.0
2005-05-05 12:34:00,1.5451,1.5452,1.5451,1.5452,100599998.0
2005-05-05 12:35:00,1.54509,1.54526,1.54497,1.54512,278700004.0
2005-05-05 12:36:00,1.54501,1.54528,1.54501,1.54517,511300001.0
2005-05-05 12:37:00,1.54512,1.54519,1.54504,1.54517,275699999.0
2005-05-05 12:38:00,1.54503,1.5453,1.54489,1.54509,206400005.0
2005-05-05 12:39:00,1.54518,1.5452,1.54502,1.54518,332199998.0
2005-05-05 12:40:00,1.54508,1.54525,1.54498,1.54518,196099999.0
2005-05-05 12:41:00,1.5451,1.54527,1.54501,1.54515,303500002.0
2005-05-05 12:42:00,1.5452,1.54525,1.54508,1.54508,240200001.0
2005-05-05 12:43:00,1.5452,1.5452,1.54496,1.54508,174900000.0
2005-05-05 12:44:00,1.54528,1.54532,1.54505,1.54523,262999999.0
2005-05-05 12:45:00,1.545,1.54522,1.54482,1.54482,510100001.0
2005-05-05 12:46:00,1.54514,1.54532,1.54505,1.54531,395700001.0
2005-05-05 12:47:00,1.54508,1.54532,1.54504,1.54532,276600002.0
2005-05-05 12:48:00,1.5451,1.5453,1.5451,1.54527,206000003.0
2005-05-05 12:49:00,1.5452,1.54525,1.5452,1.54525,63900000.0
2005-05-05 12:50:00,1.54508,1.54527,1.545,1.54513,240300001.0
2005-05-05 12:51:00,1.54525,1.54525,1.5451,1.54515,334799998.0
2005-05-05 12:52:00,1.54503,1.54529,1.54478,1.54507,472600001.0
2005-05-05 12:53:00,1.54505,1.54524,1.54486,1.54524,306400005.0
2005-05-05 12:54:00,1.54513,1.54514,1.54488,1.54507,243600001.0
2005-05-05 12:55:00,1.54518,1.54525,1.54511,1.5452,84700000.0
2005-05-05 12:56:00,1.54499,1.54525,1.54499,1.54517,236099999.0
2005-05-05 12:57:00,1.54509,1.54528,1.54504,1.54523,287800001.0
2005-05-05 12:58:00,1.54521,1.54532,1.54506,1.54506,339100000.0
2005-05-05 12:59:00,1.54522,1.54531,1.54509,1.54517,189399999.0
2005-05-05 13:00:00,1.54529,1.54538,1.54519,1.54527,277099999.0
2005-05-05 13:01:00,1.54533,1.54533,1.54504,1.54518,204500002.0
2005-05-05 13:02:00,1.54525,1.54525,1.545,1.545,184900002.0
2005-05-05 13:03:00,1.5452,1.54525,1.54503,1.54518,140699998.0
2005-05-05 13:04:00,1.545,1.5452,1.54493,1.54507,139900000.0
2005-05-05 13:05:00,1.54503,1.54518,1.545,1.54518,135300002.0
2005-05-05 13:06:00,1.545,1.54525,1.545,1.54521,282799997.0
2005-05-05 13:07:00,1.5451,1.54525,1.54499,1.54515,369200008.0
2005-05-05 13:08:00,1.54519,1.54537,1.54519,1.54532,235300001.0
2005-05-05 13:09:00,1.54531,1.54537,1.54509,1.54524,357600005.0
2005-05-05 13:10:00,1.54535,1.54548,1.54523,1.54531,249000000.0
2005-05-05 13:11:00,1.54538,1.54543,1.54525,1.54537,185099999.0
2005-05-05 13:12:00,1.5454,1.5454,1.54518,1.54525,366800004.0
2005-05-05 13:13:00,1.54535,1.5454,1.54521,1.54528,206500001.0
2005-05-05 13:14:00,1.54538,1.54538,1.54519,1.54526,267300002.0
2005-05-05 13:15:00,1.54532,1.54549,1.54524,1.5453,341599996.0
2005-05-05 13:16:00,1.54533,1.54541,1.54524,1.54525,313900000.0
2005-05-05 13:17:00,1.54532,1.54545,1.54532,1.54545,72000000.0
2005-05-05 13:18:00,1.5453,1.54536,1.54512,1.54512,336200001.0
2005-05-05 13:19:00,1.54522,1.54539,1.54514,1.54514,374600002.0
2005-05-05 13:20:00,1.54526,1.54533,1.54516,1.54528,180600000.0
2005-05-05 13:21:00,1.54537,1.54541,1.54523,1.54523,169800004.0
2005-05-05 13:22:00,1.54535,1.54543,1.54527,1.54538,282800003.0
2005-05-05 13:23:00,1.54533,1.54533,1.54503,1.54503,291500004.0
2005-05-05 13:24:00,1.54506,1.54526,1.54501,1.54525,337900000.0
2005-05-05 13:25:00,1.54531,1.54531,1.54494,1.54513,469500003.0
2005-05-05 13:26:00,1.54497,1.54526,1.54493,1.54518,392600003.0
2005-05-05 13:27:00,1.54525,1.54538,1.54515,1.54526,254500003.0
2005-05-05 13:28:00,1.54535,1.54544,1.54522,1.54534,227299999.0
2005-05-05 13:29:00,1.54531,1.54533,1.54514,1.54526,392499999.0
2005-05-05 13:30:00,1.5452,1.54535,1.54519,1.54535,344399999.0
2005-05-05 13:31:00,1.54526,1.54535,1.54517,1.5453,234699998.0
2005-05-05 13:32:00,1.5453,1.54538,1.54522,1.54522,163700001.0
2005-05-05 13:33:00,1.54517,1.54535,1.54517,1.54518,87400000.0
2005-05-05 13:34:00,1.54535,1.54535,1.54511,1.54519,234599999.0
2005-05-05 13:35:00,1.54522,1.54535,1.54516,1.54527,374399998.0
2005-05-05 13:36:00,1.54531,1.54545,1.54517,1.54522,185500000.0
2005-05-05 13:37:00,1.54516,1.5453,1.54508,1.54513,222099999.0
2005-05-05 13:38:00,1.54524,1.54535,1.54523,1.54535,157800002.0
2005-05-05 13:39:00,1.54535,1.54535,1.54515,1.5452,226799998.0
2005-05-05 13:40:00,1.54535,1.54538,1.54518,1.54536,209800002.0
2005-05-05 13:41:00,1.54524,1.54542,1.54509,1.54523,281700004.0
2005-05-05 13:42:00,1.54542,1.54547,1.54533,1.54541,410799999.0
2005-05-05 13:43:00,1.54545,1.54545,1.54524,1.54524,171699997.0
2005-05-05 13:44:00,1.54521,1.54535,1.54509,1.5453,184199999.0
2005-05-05 13:45:00,1.5453,1.54546,1.5453,1.54546,73199999.0
2005-05-05 13:46:00,1.54548,1.54548,1.54519,1.54532,205300001.0
2005-05-05 13:47:00,1.5453,1.54545,1.54501,1.54514,490900003.0
2005-05-05 13:48:00,1.54521,1.54534,1.54512,1.54529,312999999.0
2005-05-05 13:49:00,1.54533,1.54542,1.54532,1.5454,166200002.0
2005-05-05 13:50:00,1.54534,1.54551,1.5453,1.5454,377099998.0
2005-05-05 13:51:00,1.54533,1.5456,1.54523,1.54545,354200001.0
2005-05-05 13:52:00,1.54536,1.54545,1.54517,1.54545,166800001.0
2005-05-05 13:53:00,1.54539,1.54543,1.5452,1.5452,197700000.0
2005-05-05 13:54:00,1.54536,1.54536,1.54511,1.54527,319899997.0
2005-05-05 13:55:00,1.54535,1.54535,1.54517,1.5452,536300002.0
2005-05-05 13:56:00,1.54533,1.54543,1.54516,1.54543,243099997.0
2005-05-05 13:57:00,1.54538,1.54542,1.54519,1.54523,235000001.0
2005-05-05 13:58:00,1.54524,1.5454,1.54524,1.5454,175799996.0
2005-05-05 13:59:00,1.5452,1.54545,1.5452,1.54545,197100001.0
2005-05-05 14:00:00,1.54526,1.54536,1.5451,1.54515,300900006.0
2005-05-05 14:01:00,1.54524,1.54548,1.54519,1.54519,390699996.0
2005-05-05 14:02:00,1.54545,1.54548,1.54533,1.5454,433100007.0
2005-05-05 14:03:00,1.545,1.54558,1.545,1.54514,262200001.0
2005-05-05 14:04:00,1.54542,1.54545,1.54523,1.5453,332300000.0
2005-05-05 14:05:00,1.54545,1.54545,1.5454,1.5454,43200000.0
2005-05-05 14:06:00,1.54542,1.54542,1.54515,1.54529,306200004.0
2005-05-05 14:07:00,1.54542,1.54556,1.54526,1.54542,293799998.0
2005-05-05 14:08:00,1.54537,1.54552,1.54529,1.5453,171100000.0
2005-05-05 14:09:00,1.54557,1.54574,1.54553,1.54568,204600000.0
2005-05-05 14:10:00,1.54555,1.54567,1.54549,1.54558,334999999.0
2005-05-05 14:11:00,1.54541,1.54556,1.54535,1.54554,271800000.0
2005-05-05 14:12:00,1.54544,1.54568,1.54542,1.5456,285900000.0
2005-05-05 14:13:00,1.54562,1.54568,1.54542,1.54568,183900001.0
2005-05-05 14:14:00,1.54561,1.54561,1.54532,1.54534,287699999.0
2005-05-05 14:15:00,1.54551,1.54557,1.54528,1.54547,401799999.0
2005-05-05 14:16:00,1.54552,1.54561,1.54542,1.54548,252700003.0
2005-05-05 14:17:00,1.54537,1.54555,1.54531,1.54555,124999998.0
2005-05-05 14:18:00,1.54555,1.54568,1.54542,1.54548,260299999.0
2005-05-05 14:19:00,1.54558,1.54565,1.54546,1.54562,335800001.0
2005-05-05 14:20:00,1.54548,1.54571,1.5453,1.54571,389800001.0
2005-05-05 14:21:00,1.54558,1.54567,1.54545,1.54558,367999998.0
2005-05-05 14:22:00,1.54558,1.54558,1.54538,1.5454,289499999.0
2005-05-05 14:23:00,1.54548,1.54558,1.54536,1.54546,455299999.0
2005-05-05 14:24:00,1.54543,1.54553,1.54524,1.54534,273300002.0
2005-05-05 14:25:00,1.54555,1.54555,1.5455,1.5455,100599999.0
2005-05-05 14:26:00,1.54542,1.54555,1.54525,1.5455,243700005.0
2005-05-05 14:27:00,1.5455,1.54555,1.54521,1.54547,279699999.0
2005-05-05 14:28:00,1.54525,1.54549,1.54525,1.54548,197100000.0
2005-05-05 14:29:00,1.54545,1.54563,1.54536,1.54563,287400004.0
2005-05-05 14:30:00,1.54565,1.54565,1.54528,1.54528,395799999.0
2005-05-05 14:31:00,1.54553,1.54568,1.54542,1.54557,360100001.0
2005-05-05 14:32:00,1.54565,1.54573,1.54548,1.54564,419299999.0
2005-05-05 14:33:00,1.5455,1.54564,1.54546,1.54564,378099998.0
2005-05-05 14:34:00,1.54561,1.54562,1.5454,1.5455,311200000.0
2005-05-05 14:35:00,1.54552,1.54567,1.54531,1.54549,457300003.0
2005-05-05 14:36:00,1.54546,1.54562,1.54536,1.54537,155300004.0
2005-05-05 14:37:00,1.54533,1.54546,1.54526,1.54528,294500002.0
2005-05-05 14:38:00,1.54535,1.54545,1.54515,1.54527,212000000.0
2005-05-05 14:39:00,1.54522,1.54534,1.5451,1.54521,358100001.0
2005-05-05 14:40:00,1.54533,1.54544,1.54519,1.54525,327699999.0
2005-05-05 14:41:00,1.54555,1.54555,1.54524,1.54531,173500001.0
2005-05-05 14:42:00,1.5456,1.5456,1.54522,1.54539,539200004.0
2005-05-05 14:43:00,1.54536,1.54556,1.54527,1.54556,308200002.0
2005-05-05 14:44:00,1.54532,1.54546,1.54526,1.54526,189799999.0
2005-05-05 14:45:00,1.54544,1.54554,1.54537,1.5454,329200002.0
2005-05-05 14:46:00,1.54539,1.54557,1.54521,1.54553,215499998.0
2005-05-05 14:47:00,1.54539,1.54555,1.54527,1.54539,198899997.0
2005-05-05 14:48:00,1.54523,1.54547,1.54523,1.54547,25100000.0
2005-05-05 14:49:00,1.54535,1.54555,1.5453,1.54543,274100001.0
2005-05-05 14:50:00,1.54553,1.54553,1.54531,1.54546,318600003.0
2005-05-05 14:51:00,1.54552,1.54557,1.54535,1.54544,254199998.0
2005-05-05 14:52:00,1.54552,1.5456,1.54536,1.54547,479899995.0
2005-05-05 14:53:00,1.54545,1.54568,1.54534,1.54548,449900004.0
2005-05-05 14:54:00,1.54565,1.54565,1.54545,1.54557,384000000.0
2005-05-05 14:55:00,1.54526,1.54557,1.54526,1.54547,351400002.0
2005-05-05 14:56:00,1.54553,1.54559,1.54547,1.54556,51199999.0
2005-05-05 14:57:00,1.54554,1.54568,1.54551,1.5456,322200003.0
2005-05-05 14:58:00,1.5456,1.54565,1.54547,1.54559,332000002.0
2005-05-05 14:59:00,1.54558,1.54558,1.5453,1.54539,227600001.0
2005-05-05 15:00:00,1.54539,1.54559,1.54539,1.54545,339000001.0
2005-05-05 15:01:00,1.54558,1.54561,1.54535,1.54548,367400004.0
2005-05-05 15:02:00,1.54564,1.54575,1.54545,1.54556,213200000.0
2005-05-05 15:03:00,1.54576,1.54586,1.54567,1.54569,178700000.0
2005-05-05 15:04:00,1.54577,1.54591,1.54569,1.54579,198299999.0
2005-05-05 15:05:00,1.54583,1.54593,1.5455,1.54577,197100000.0
2005-05-05 15:06:00,1.54592,1.54623,1.54592,1.54616,298600002.0
2005-05-05 15:07:00,1.54612,1.54637,1.54604,1.5462,320300000.0
2005-05-05 15:08:00,1.5463,1.54657,1.54625,1.54653,312900003.0
2005-05-05 15:09:00,1.54657,1.54666,1.54639,1.54655,336900001.0
2005-05-05 15:10:00,1.54657,1.54678,1.5464,1.54663,253700002.0
2005-05-05 15:11:00,1.54656,1.54662,1.54646,1.54656,321400000.0
2005-05-05 15:12:00,1.54657,1.54678,1.54631,1.54678,296500000.0
2005-05-05 15:13:00,1.5469,1.54691,1.54662,1.54691,250099999.0
2005-05-05 15:14:00,1.54651,1.54671,1.54643,1.54671,217800002.0
2005-05-05 15:15:00,1.54661,1.54664,1.54647,1.54647,537900004.0
2005-05-05 15:16:00,1.5466,1.54672,1.5465,1.54661,321300000.0
2005-05-05 15:17:00,1.54663,1.54663,1.54644,1.54652,347600004.0
2005-05-05 15:18:00,1.54668,1.5467,1.54636,1.54659,246200000.0
2005-05-05 15:19:00,1.54667,1.54667,1.54641,1.54663,186799999.0
2005-05-05 15:20:00,1.54645,1.54663,1.54637,1.54655,412099997.0
2005-05-05 15:21:00,1.54643,1.54661,1.54632,1.54648,219500001.0
2005-05-05 15:22:00,1.54657,1.54659,1.54639,1.54658,290100002.0
2005-05-05 15:23:00,1.54636,1.5466,1.54636,1.5466,295499996.0
2005-05-05 15:24:00,1.54656,1.54688,1.54651,1.54688,300299996.0
2005-05-05 15:25:00,1.54699,1.54712,1.54688,1.54699,229300001.0
2005-05-05 15:26:00,1.5472,1.54739,1.54702,1.54726,310000000.0
2005-05-05 15:27:00,1.5474,1.5475,1.54721,1.54741,233199999.0
2005-05-05 15:28:00,1.5473,1.5473,1.54708,1.5471,236700000.0
2005-05-05 15:29:00,1.5471,1.5471,1.54681,1.54681,351200002.0
2005-05-05 15:30:00,1.547,1.54701,1.54671,1.5469,247999999.0
2005-05-05 15:31:00,1.54688,1.547,1.54676,1.54696,286600003.0
2005-05-05 15:32:00,1.54695,1.54695,1.5468,1.5468,47900000.0
2005-05-05 15:33:00,1.547,1.547,1.54668,1.5468,215799999.0
2005-05-05 15:34:00,1.54683,1.54695,1.54672,1.54682,490099996.0
2005-05-05 15:35:00,1.54687,1.54707,1.54673,1.54705,191100000.0
2005-05-05 15:36:00,1.547,1.54716,1.54686,1.54716,202500000.0
2005-05-05 15:37:00,1.54706,1.54714,1.54694,1.54697,336200001.0
2005-05-05 15:38:00,1.54704,1.54728,1.54693,1.54706,371200001.0
2005-05-05 15:39:00,1.54716,1.54716,1.54675,1.54675,292200003.0
2005-05-05 15:40:00,1.54686,1.54705,1.54674,1.54679,260500000.0
2005-05-05 15:41:00,1.5468,1.54703,1.54675,1.54703,243900001.0
2005-05-05 15:42:00,1.5468,1.547,1.54667,1.54681,291599997.0
2005-05-05 15:43:00,1.54686,1.5469,1.5467,1.54687,373800001.0
2005-05-05 15:44:00,1.54697,1.54701,1.54677,1.54688,371700003.0
2005-05-05 15:45:00,1.54702,1.54707,1.54682,1.54696,440900004.0
2005-05-05 15:46:00,1.547,1.54725,1.54689,1.54715,244100002.0
2005-05-05 15:47:00,1.54711,1.5472,1.54698,1.54717,269000004.0
2005-05-05 15:48:00,1.54718,1.54718,1.54689,1.547,289099998.0
2005-05-05 15:49:00,1.54699,1.54749,1.54699,1.54749,348400004.0
2005-05-05 15:50:00,1.54724,1.5474,1.5471,1.54737,304799997.0
2005-05-05 15:51:00,1.54744,1.54747,1.54724,1.54727,375200004.0
2005-05-05 15:52:00,1.54728,1.54752,1.54726,1.54752,109500000.0
2005-05-05 15:53:00,1.54748,1.54748,1.5473,1.54731,173599998.0
2005-05-05 15:54:00,1.54753,1.54762,1.54727,1.54753,344400000.0
2005-05-05 15:55:00,1.54759,1.54771,1.54734,1.54748,339000007.0
2005-05-05 15:56:00,1.54722,1.54752,1.54722,1.54745,448899997.0
2005-05-05 15:57:00,1.54743,1.54794,1.5474,1.54793,304800002.0
2005-05-05 15:58:00,1.54785,1.54804,1.54778,1.54789,403900002.0
2005-05-05 15:59:00,1.54776,1.54795,1.54772,1.54783,360600001.0
2005-05-05 16:00:00,1.54773,1.54797,1.54768,1.54788,280400004.0
2005-05-05 16:01:00,1.54759,1.54799,1.54759,1.54799,335400005.0
2005-05-05 16:02:00,1.54795,1.54827,1.54783,1.54821,375300000.0
2005-05-05 16:03:00,1.54822,1.54822,1.54784,1.54804,322799999.0
2005-05-05 16:04:00,1.54807,1.54821,1.5479,1.54808,415800000.0
2005-05-05 16:05:00,1.54828,1.54828,1.54805,1.54813,342200007.0
2005-05-05 16:06:00,1.54785,1.54813,1.54785,1.54813,314800000.0
2005-05-05 16:07:00,1.54806,1.54806,1.5478,1.5479,247400001.0
2005-05-05 16:08:00,1.54791,1.54811,1.54791,1.54804,370200002.0
2005-05-05 16:09:00,1.54813,1.5482,1.54802,1.54809,394700003.0
2005-05-05 16:10:00,1.54816,1.54822,1.54793,1.54817,230800002.0
2005-05-05 16:11:00,1.54802,1.54807,1.54773,1.54781,443900003.0
2005-05-05 16:12:00,1.54795,1.5481,1.54788,1.5479,241899999.0
2005-05-05 16:13:00,1.54779,1.54816,1.54779,1.54805,354200001.0
2005-05-05 16:14:00,1.54796,1.54812,1.54769,1.54799,501000002.0
2005-05-05 16:15:00,1.54769,1.54808,1.54769,1.54803,355899996.0
2005-05-05 16:16:00,1.54778,1.54802,1.54776,1.54788,457100003.0
2005-05-05 16:17:00,1.54782,1.54801,1.5478,1.54801,180599998.0
2005-05-05 16:18:00,1.54791,1.548,1.54777,1.548,141699997.0
2005-05-05 16:19:00,1.54794,1.54794,1.54771,1.54777,276500001.0
2005-05-05 16:20:00,1.54785,1.54799,1.54783,1.54792,363799999.0
2005-05-05 16:21:00,1.54786,1.54786,1.54767,1.54776,315899999.0
2005-05-05 16:22:00,1.54764,1.54788,1.54762,1.5478,322999997.0
2005-05-05 16:23:00,1.54773,1.5479,1.54767,1.54784,395899994.0
2005-05-05 16:24:00,1.54774,1.54791,1.54758,1.54776,384599997.0
2005-05-05 16:25:00,1.5479,1.54799,1.54784,1.54799,179700002.0
2005-05-05 16:26:00,1.54787,1.54808,1.54773,1.5479,422299999.0
2005-05-05 16:27:00,1.54782,1.54809,1.54782,1.54807,373399996.0
2005-05-05 16:28:00,1.54794,1.54816,1.54793,1.54811,252299999.0
2005-05-05 16:29:00,1.5481,1.54825,1.54804,1.54825,340300004.0
2005-05-05 16:30:00,1.54798,1.5482,1.54778,1.5481,211900000.0
2005-05-05 16:31:00,1.54807,1.54825,1.54797,1.54812,212000001.0
2005-05-05 16:32:00,1.54812,1.54822,1.54805,1.54818,304799996.0
2005-05-05 16:33:00,1.54801,1.54817,1.54794,1.54803,199900000.0
2005-05-05 16:34:00,1.54791,1.5482,1.54786,1.5482,308199998.0
2005-05-05 16:35:00,1.5479,1.54805,1.5479,1.54804,173999998.0
2005-05-05 16:36:00,1.54783,1.54799,1.54775,1.54783,392500000.0
2005-05-05 16:37:00,1.54784,1.54799,1.54777,1.54782,429299998.0
2005-05-05 16:38:00,1.54783,1.54817,1.54776,1.54807,485099999.0
2005-05-05 16:39:00,1.54817,1.54822,1.54804,1.54813,314599998.0
2005-05-05 16:40:00,1.54797,1.54815,1.54797,1.54799,245499998.0
2005-05-05 16:41:00,1.54788,1.54802,1.54784,1.54802,179599997.0
2005-05-05 16:42:00,1.548,1.54821,1.54783,1.54812,370900001.0
2005-05-05 16:43:00,1.54809,1.54809,1.54791,1.54791,13600000.0
2005-05-05 16:44:00,1.54823,1.54823,1.54789,1.54808,328700003.0
2005-05-05 16:45:00,1.54781,1.54799,1.54777,1.5479,441699996.0
2005-05-05 16:46:00,1.54788,1.5479,1.54763,1.5479,227799997.0
2005-05-05 16:47:00,1.54768,1.54786,1.54766,1.5477,292700000.0
2005-05-05 16:48:00,1.54774,1.54774,1.54752,1.54759,277899999.0
2005-05-05 16:49:00,1.54778,1.54785,1.54772,1.5478,87900000.0
2005-05-05 16:50:00,1.54776,1.5478,1.5476,1.54772,403000004.0
2005-05-05 16:51:00,1.54773,1.54783,1.54753,1.54753,266099997.0
2005-05-05 16:52:00,1.54765,1.5478,1.54765,1.5478,152400002.0
2005-05-05 16:53:00,1.54767,1.54773,1.54755,1.54765,278900000.0
2005-05-05 16:54:00,1.54766,1.54783,1.54747,1.54767,333900000.0
2005-05-05 16:55:00,1.54779,1.54792,1.54767,1.54792,477299997.0
2005-05-05 16:56:00,1.54788,1.54793,1.54776,1.54786,245000003.0
2005-05-05 16:57:00,1.54795,1.54807,1.54785,1.54787,206200000.0
2005-05-05 16:58:00,1.54778,1.54797,1.54762,1.54776,152100001.0
2005-05-05 16:59:00,1.54771,1.54794,1.54771,1.54784,360500004.0
2005-05-05 17:00:00,1.54763,1.548,1.54763,1.548,447799999.0
2005-05-05 17:01:00,1.54793,1.54809,1.54769,1.54809,369100003.0
2005-05-05 17:02:00,1.54801,1.54803,1.54782,1.54803,248800000.0
2005-05-05 17:03:00,1.5479,1.548,1.54766,1.54783,335000000.0
2005-05-05 17:04:00,1.54772,1.54794,1.54761,1.54779,310500002.0
2005-05-05 17:05:00,1.54779,1.54783,1.54762,1.54763,443600004.0
2005-05-05 17:06:00,1.54767,1.54787,1.54761,1.54785,438500003.0
2005-05-05 17:07:00,1.54785,1.54793,1.54776,1.5479,320000005.0
2005-05-05 17:08:00,1.5478,1.54792,1.54764,1.54784,325600004.0
2005-05-05 17:09:00,1.54786,1.54796,1.5478,1.54783,173400001.0
2005-05-05 17:10:00,1.54786,1.5479,1.54768,1.54768,164999999.0
2005-05-05 17:11:00,1.54792,1.54792,1.54768,1.54768,101400001.0
2005-05-05 17:12:00,1.54781,1.54792,1.54768,1.54784,300400001.0
2005-05-05 17:13:00,1.54785,1.54785,1.5476,1.54766,320800006.0
2005-05-05 17:14:00,1.5477,1.5479,1.54743,1.54762,359399997.0
2005-05-05 17:15:00,1.54768,1.54783,1.54755,1.54758,231399999.0
2005-05-05 17:16:00,1.54762,1.54783,1.54762,1.54782,424299999.0
2005-05-05 17:17:00,1.54774,1.54788,1.54763,1.54787,356699998.0
2005-05-05 17:18:00,1.5478,1.5478,1.54761,1.54761,99100002.0
2005-05-05 17:19:00,1.54782,1.54791,1.54772,1.54784,330800000.0
2005-05-05 17:20:00,1.54782,1.54789,1.54766,1.54773,232900003.0
2005-05-05 17:21:00,1.54764,1.5478,1.54762,1.54771,676999997.0
2005-05-05 17:22:00,1.54767,1.54769,1.54747,1.54756,147800000.0
2005-05-05 17:23:00,1.54774,1.54774,1.54755,1.54758,162200002.0
2005-05-05 17:24:00,1.54772,1.54777,1.54748,1.54748,345700001.0
2005-05-05 17:25:00,1.54763,1.5477,1.54759,1.54767,190400002.0
2005-05-05 17:26:00,1.54762,1.54776,1.54761,1.54762,250800003.0
2005-05-05 17:27:00,1.54765,1.54778,1.54758,1.54769,188400002.0
2005-05-05 17:28:00,1.54744,1.5477,1.54739,1.54742,444800003.0
2005-05-05 17:29:00,1.54768,1.54769,1.54745,1.54763,420100003.0
2005-05-05 17:30:00,1.54747,1.54759,1.54734,1.54745,187500001.0
2005-05-05 17:31:00,1.5474,1.54755,1.54734,1.5475,322600000.0
2005-05-05 17:32:00,1.54753,1.54762,1.54732,1.54753,286699999.0
2005-05-05 17:33:00,1.54763,1.54763,1.54743,1.54743,140599998.0
2005-05-05 17:34:00,1.54748,1.54766,1.5474,1.54766,320500005.0
2005-05-05 17:35:00,1.5476,1.54787,1.54757,1.54779,333500000.0
2005-05-05 17:36:00,1.54765,1.54783,1.54747,1.5476,306300001.0
2005-05-05 17:37:00,1.5475,1.54785,1.5475,1.54785,381400002.0
2005-05-05 17:38:00,1.54778,1.5479,1.54772,1.54773,211200002.0
2005-05-05 17:39:00,1.54776,1.54799,1.54776,1.54797,274800001.0
2005-05-05 17:40:00,1.54782,1.54795,1.54764,1.54786,296000004.0
2005-05-05 17:41:00,1.54801,1.54801,1.54777,1.54781,185700001.0
2005-05-05 17:42:00,1.5479,1.54803,1.54779,1.54789,188600004.0
2005-05-05 17:43:00,1.54769,1.54799,1.54769,1.54786,200799999.0
2005-05-05 17:44:00,1.5476,1.54795,1.5476,1.54795,257000000.0
2005-05-05 17:45:00,1.54791,1.54801,1.5478,1.54788,341400004.0
2005-05-05 17:46:00,1.54777,1.54794,1.54777,1.54789,523900004.0
2005-05-05 17:47:00,1.54802,1.5481,1.5478,1.54791,391900005.0
2005-05-05 17:48:00,1.54795,1.54816,1.54773,1.54799,342900001.0
2005-05-05 17:49:00,1.54801,1.54812,1.54784,1.54789,631900001.0
2005-05-05 17:50:00,1.54783,1.54795,1.54775,1.54793,310100005.0
2005-05-05 17:51:00,1.54785,1.54812,1.54784,1.54812,271200001.0
2005-05-05 17:52:00,1.54827,1.54832,1.54794,1.54809,259900002.0
2005-05-05 17:53:00,1.5479,1.54816,1.54777,1.54792,349500004.0
2005-05-05 17:54:00,1.54784,1.54801,1.54779,1.54789,331500001.0
2005-05-05 17:55:00,1.54787,1.54805,1.54782,1.548,428900004.0
2005-05-05 17:56:00,1.54797,1.54821,1.54792,1.54804,214000000.0
2005-05-05 17:57:00,1.54813,1.54821,1.54798,1.54798,188500001.0
2005-05-05 17:58:00,1.54781,1.54815,1.54781,1.54815,163700000.0
2005-05-05 17:59:00,1.548,1.5482,1.54787,1.54819,312499997.0
2005-05-05 18:00:00,1.54815,1.54815,1.5479,1.548,313899999.0
2005-05-05 18:01:00,1.548,1.5482,1.548,1.5482,1765300000.0
2005-05-05 18:02:00,1.5482,1.5484,1.5482,1.5484,1765300000.0
2005-05-05 18:03:00,1.5482,1.5482,1.5482,1.5482,1765300000.0
2005-05-05 18:04:00,1.5482,1.5482,1.5482,1.5482,1765300000.0
2005-05-05 18:05:00,1.548,1.5482,1.548,1.548,1765300000.0
2005-05-05 18:06:00,1.5482,1.5482,1.5482,1.5482,1765300000.0
2005-05-05 18:09:00,1.54805,1.54818,1.54792,1.54806,1765300000.0
2005-05-05 18:10:00,1.5482,1.5482,1.5482,1.5482,1736200005.0
2005-05-05 18:11:00,1.54799,1.54815,1.5479,1.5481,1736200005.0
2005-05-05 18:12:00,1.54809,1.54815,1.54799,1.5481,2110300004.0
2005-05-05 18:13:00,1.5482,1.54828,1.548,1.548,1341200000.0
2005-05-05 18:14:00,1.5482,1.5482,1.5482,1.5482,825600003.0
2005-05-05 18:15:00,1.5481,1.54818,1.54792,1.54818,825600003.0
2005-05-05 18:17:00,1.54802,1.54815,1.54784,1.5481,2111400009.0
2005-05-05 18:18:00,1.54808,1.54823,1.5479,1.54818,937300005.0
2005-05-05 18:19:00,1.54817,1.54825,1.54794,1.54808,2022300003.0
2005-05-05 18:20:00,1.5484,1.5484,1.5482,1.5484,707899996.0
2005-05-05 18:21:00,1.54822,1.54822,1.54794,1.54794,707899996.0
2005-05-05 18:22:00,1.548,1.54813,1.5479,1.548,894599990.0
2005-05-05 18:23:00,1.5482,1.5482,1.548,1.5482,1189799993.0
2005-05-05 18:24:00,1.548,1.548,1.548,1.548,1189799993.0
2005-05-05 18:27:00,1.54788,1.54802,1.54727,1.54781,1189799993.0
2005-05-05 18:28:00,1.54793,1.54815,1.54784,1.54792,1965100002.0
2005-05-05 18:29:00,1.5479,1.54803,1.5478,1.54786,1609400007.0
2005-05-05 18:30:00,1.5478,1.54801,1.54775,1.54789,905300002.0
2005-05-05 18:31:00,1.5479,1.54795,1.54777,1.54786,988699999.0
2005-05-05 18:32:00,1.54778,1.54785,1.5476,1.54767,1250500015.0
2005-05-05 18:34:00,1.5478,1.548,1.5478,1.548,1993500013.0
2005-05-05 18:35:00,1.54786,1.54793,1.54768,1.54792,1993500013.0
2005-05-05 18:36:00,1.54802,1.54802,1.54763,1.54775,1458900000.0
2005-05-05 18:37:00,1.5478,1.548,1.5478,1.548,1583200010.0
2005-05-05 18:38:00,1.54788,1.54796,1.54749,1.54749,1583200010.0
2005-05-05 18:39:00,1.5476,1.54782,1.54752,1.54762,1818400007.0
2005-05-05 18:40:00,1.5478,1.548,1.5476,1.5478,1163200000.0
2005-05-05 18:41:00,1.54742,1.54771,1.54725,1.54742,1163200000.0
2005-05-05 18:42:00,1.54737,1.54753,1.54722,1.54741,1225899998.0
2005-05-05 18:43:00,1.54746,1.54753,1.54731,1.54744,577599998.0
2005-05-05 18:44:00,1.54733,1.54733,1.54692,1.54693,805500000.0
2005-05-05 18:45:00,1.547,1.54709,1.54667,1.54687,409300000.0
2005-05-05 18:46:00,1.54703,1.54721,1.54694,1.54694,204599998.0
2005-05-05 18:47:00,1.54709,1.54709,1.54675,1.54679,113499999.0
2005-05-05 18:48:00,1.54677,1.54686,1.54647,1.54666,1011599997.0
2005-05-05 18:49:00,1.5467,1.5467,1.54625,1.5463,330000002.0
2005-05-05 18:50:00,1.5462,1.54635,1.54609,1.54627,682599998.0
2005-05-05 18:51:00,1.5461,1.54627,1.54593,1.54615,1401899995.0
2005-05-05 18:52:00,1.54597,1.54632,1.54596,1.54632,1250300000.0
2005-05-05 18:53:00,1.54634,1.54643,1.54614,1.54634,1311800008.0
2005-05-05 18:54:00,1.5464,1.54652,1.5463,1.5464,796500007.0
2005-05-05 18:55:00,1.54647,1.54663,1.54635,1.5465,1545700001.0
2005-05-05 18:56:00,1.54648,1.5466,1.54631,1.54655,870700000.0
2005-05-05 18:57:00,1.54638,1.54653,1.54622,1.54653,801700003.0
2005-05-05 18:58:00,1.54633,1.54643,1.54607,1.54615,1114600005.0
2005-05-05 18:59:00,1.54604,1.54622,1.54604,1.54618,1815600003.0
2005-05-05 19:00:00,1.5458,1.54599,1.54539,1.54552,484500005.0
2005-05-05 19:01:00,1.54554,1.54569,1.54533,1.5455,542699999.0
2005-05-05 19:02:00,1.54533,1.54557,1.54515,1.54535,1039400000.0
2005-05-05 19:03:00,1.54542,1.5455,1.54497,1.54497,604899996.0
2005-05-05 19:04:00,1.54522,1.54524,1.54497,1.54499,425899997.0
2005-05-05 19:05:00,1.54533,1.54548,1.54527,1.54548,542600002.0
2005-05-05 19:06:00,1.54566,1.54566,1.54507,1.5451,1714000006.0
2005-05-05 19:07:00,1.54508,1.54515,1.54482,1.54482,868800001.0
2005-05-05 19:08:00,1.54503,1.54536,1.54495,1.5452,1551500019.0
2005-05-05 19:09:00,1.54542,1.54564,1.54524,1.54549,1228500001.0
2005-05-05 19:10:00,1.54558,1.54574,1.54525,1.54525,1085299999.0
2005-05-05 19:11:00,1.54555,1.54595,1.54523,1.54595,1473300003.0
2005-05-05 19:12:00,1.54549,1.5457,1.54515,1.54565,815100005.0
2005-05-05 19:13:00,1.54551,1.54566,1.54545,1.54566,468899997.0
2005-05-05 19:14:00,1.54565,1.54565,1.54545,1.54558,346700003.0
2005-05-05 19:15:00,1.54563,1.54563,1.54533,1.54549,1350099995.0
2005-05-05 19:16:00,1.54552,1.54564,1.54547,1.54547,502200003.0
2005-05-05 19:17:00,1.54548,1.5456,1.54528,1.54543,905100000.0
2005-05-05 19:18:00,1.54549,1.54549,1.54515,1.54523,511100002.0
2005-05-05 19:19:00,1.54509,1.54535,1.54506,1.54522,1002800007.0
2005-05-05 19:20:00,1.54531,1.54539,1.54482,1.545,1162700000.0
2005-05-05 19:21:00,1.54508,1.54515,1.54493,1.54498,1031299997.0
2005-05-05 19:22:00,1.54513,1.54524,1.54498,1.54517,269399997.0
2005-05-05 19:23:00,1.54515,1.54536,1.54508,1.54524,593699990.0
2005-05-05 19:24:00,1.54512,1.54541,1.54512,1.54541,590600003.0
2005-05-05 19:25:00,1.54539,1.54579,1.54531,1.54531,1047200006.0
2005-05-05 19:26:00,1.54548,1.54558,1.54526,1.54547,989200000.0
2005-05-05 19:27:00,1.54557,1.54561,1.54536,1.54544,1324500004.0
2005-05-05 19:28:00,1.54557,1.54602,1.54557,1.54602,444200001.0
2005-05-05 19:29:00,1.54615,1.54615,1.54569,1.54569,804999999.0
2005-05-05 19:30:00,1.5461,1.5465,1.5461,1.5463,1453400006.0
2005-05-05 19:31:00,1.54631,1.54631,1.54603,1.54611,1453400006.0
2005-05-05 19:32:00,1.54626,1.54637,1.54616,1.54619,836200002.0
2005-05-05 19:33:00,1.54624,1.54641,1.54618,1.54629,857800012.0
2005-05-05 19:34:00,1.54626,1.54626,1.54593,1.54607,1841400007.0
2005-05-05 19:35:00,1.54634,1.54634,1.54588,1.54623,809100001.0
2005-05-05 19:36:00,1.54627,1.54658,1.54612,1.54633,591000001.0
2005-05-05 19:37:00,1.5463,1.54651,1.54627,1.54651,439200000.0
2005-05-05 19:38:00,1.54638,1.54643,1.54624,1.54634,715000001.0
2005-05-05 19:39:00,1.54637,1.54644,1.5461,1.54623,1329599999.0
2005-05-05 19:40:00,1.54641,1.54664,1.54626,1.54633,667500002.0
2005-05-05 19:41:00,1.54647,1.54655,1.54622,1.5464,409799999.0
2005-05-05 19:42:00,1.54659,1.54668,1.54649,1.54658,544900002.0
2005-05-05 19:43:00,1.54665,1.54665,1.54636,1.54638,475600007.0
2005-05-05 19:44:00,1.54647,1.54656,1.54634,1.5464,1024400010.0
2005-05-05 19:45:00,1.54637,1.54652,1.54634,1.5464,283800004.0
2005-05-05 19:46:00,1.5463,1.54639,1.54614,1.54618,685399999.0
2005-05-05 19:47:00,1.54614,1.54636,1.54614,1.54631,187699998.0
2005-05-05 19:48:00,1.54625,1.54635,1.54624,1.54635,504700008.0
2005-05-05 19:49:00,1.54635,1.54637,1.54622,1.54625,1152000007.0
2005-05-05 19:50:00,1.54607,1.54642,1.54607,1.54642,179300000.0
2005-05-05 19:51:00,1.54639,1.54641,1.54625,1.54634,636700003.0
2005-05-05 19:52:00,1.54638,1.54647,1.54632,1.5464,330000003.0
2005-05-05 19:53:00,1.5464,1.5465,1.54619,1.54636,640700003.0
2005-05-05 19:54:00,1.54631,1.54647,1.54625,1.54638,367700004.0
2005-05-05 19:55:00,1.54647,1.54652,1.54633,1.54648,562500002.0
2005-05-05 19:56:00,1.54629,1.54646,1.54612,1.54646,942700002.0
2005-05-05 19:57:00,1.54645,1.54651,1.54617,1.54629,1625600011.0
2005-05-05 19:58:00,1.54625,1.54643,1.54618,1.5464,1645199994.0
2005-05-05 19:59:00,1.54629,1.54655,1.54629,1.5465,1054400005.0
2005-05-05 20:00:00,1.54646,1.54653,1.54632,1.54646,777699993.0
2005-05-05 20:01:00,1.54648,1.54648,1.54616,1.54627,607099999.0
2005-05-05 20:02:00,1.54627,1.54649,1.54616,1.54638,510299998.0
2005-05-05 20:03:00,1.54639,1.5465,1.54637,1.54647,123599998.0
2005-05-05 20:04:00,1.54642,1.54645,1.5463,1.54638,299800002.0
2005-05-05 20:05:00,1.54633,1.54642,1.54627,1.54642,356099998.0
2005-05-05 20:06:00,1.5463,1.54635,1.54608,1.54617,550500001.0
2005-05-05 20:07:00,1.54638,1.54645,1.5463,1.5464,146000004.0
2005-05-05 20:08:00,1.54645,1.54645,1.54624,1.5463,1347200009.0
2005-05-05 20:09:00,1.5463,1.54645,1.54626,1.5464,266399998.0
2005-05-05 20:10:00,1.5463,1.5464,1.54626,1.54638,316100001.0
2005-05-05 20:11:00,1.54628,1.5464,1.54623,1.5464,879199987.0
2005-05-05 20:12:00,1.54597,1.54624,1.54582,1.5462,305099998.0
2005-05-05 20:13:00,1.54638,1.54648,1.54627,1.5463,1701700014.0
2005-05-05 20:14:00,1.5463,1.54645,1.54624,1.5464,416400000.0
2005-05-05 20:15:00,1.5463,1.54648,1.5463,1.54645,1102300001.0
2005-05-05 20:16:00,1.54645,1.54648,1.54628,1.5463,1841199994.0
2005-05-05 20:17:00,1.54637,1.54648,1.54628,1.54648,417599996.0
2005-05-05 20:18:00,1.54638,1.54645,1.5463,1.5464,546500000.0
2005-05-05 20:21:00,1.54615,1.54635,1.54615,1.54628,570599995.0
2005-05-05 20:22:00,1.54621,1.54637,1.54621,1.54635,674199994.0
2005-05-05 20:23:00,1.54606,1.54636,1.54606,1.54621,1238499998.0
2005-05-05 20:24:00,1.54627,1.54631,1.54607,1.54611,558100002.0
2005-05-05 20:25:00,1.54621,1.54632,1.54608,1.54622,849499995.0
2005-05-05 20:26:00,1.54627,1.54633,1.54621,1.5463,319600003.0
2005-05-05 20:27:00,1.54629,1.54635,1.54617,1.54635,571100005.0
2005-05-05 20:28:00,1.5465,1.5465,1.5463,1.5465,1624499996.0
2005-05-05 20:29:00,1.54637,1.54637,1.54594,1.54594,1624499996.0
2005-05-05 20:30:00,1.5463,1.5463,1.5463,1.5463,637600005.0
2005-05-05 20:31:00,1.5463,1.5463,1.5463,1.5463,637600005.0
2005-05-05 20:32:00,1.5463,1.5465,1.5463,1.5465,637600005.0
2005-05-05 20:33:00,1.54623,1.54637,1.54613,1.5463,637600005.0
2005-05-05 20:34:00,1.54631,1.54632,1.54605,1.54605,381200003.0
2005-05-05 20:35:00,1.54608,1.54635,1.54595,1.5462,472899998.0
2005-05-05 20:36:00,1.54626,1.54637,1.54607,1.54628,603300000.0
2005-05-05 20:37:00,1.54621,1.54646,1.54606,1.54622,1090700014.0
2005-05-05 20:38:00,1.54606,1.54633,1.54598,1.54608,1997799997.0
2005-05-05 20:39:00,1.54613,1.54625,1.54595,1.54603,1264300005.0
2005-05-05 20:40:00,1.54632,1.54649,1.54617,1.5462,1263299994.0
2005-05-05 20:41:00,1.5464,1.54642,1.54607,1.54616,443300003.0
2005-05-05 20:42:00,1.54643,1.54647,1.54613,1.54613,385500002.0
2005-05-05 20:43:00,1.54662,1.54716,1.54657,1.5467,654800008.0
2005-05-05 20:44:00,1.5468,1.54682,1.54655,1.54655,1239100007.0
2005-05-05 20:45:00,1.54668,1.54673,1.54633,1.54638,1004500006.0
2005-05-05 20:46:00,1.54699,1.54699,1.54654,1.54675,223000002.0
2005-05-05 20:47:00,1.54668,1.54683,1.54638,1.54678,794300003.0
2005-05-05 20:48:00,1.5465,1.54679,1.54642,1.54676,1168599996.0
2005-05-05 20:49:00,1.54672,1.54689,1.54655,1.54666,610200004.0
2005-05-05 20:50:00,1.54674,1.54691,1.5464,1.54691,2032400007.0
2005-05-05 20:51:00,1.54691,1.54704,1.54658,1.54684,366299997.0
2005-05-05 20:52:00,1.54692,1.54692,1.54636,1.54669,1328599994.0
2005-05-05 20:53:00,1.5468,1.54685,1.54669,1.5467,1630899997.0
2005-05-05 20:54:00,1.54677,1.54698,1.54657,1.5468,711300003.0
2005-05-05 20:55:00,1.5468,1.5468,1.5467,1.5467,448600000.0
2005-05-05 20:57:00,1.5471,1.5471,1.5469,1.5469,1376000005.0
2005-05-05 20:58:00,1.5469,1.5471,1.5469,1.5469,1376000005.0
2005-05-05 20:59:00,1.5471,1.5471,1.5469,1.5471,1376000005.0
2005-05-05 21:00:00,1.5469,1.5471,1.5469,1.5471,1376000005.0
2005-05-05 21:01:00,1.5469,1.5471,1.5469,1.5471,1376000005.0
2005-05-05 21:02:00,1.54672,1.54685,1.54653,1.54678,1376000005.0
2005-05-05 21:03:00,1.5468,1.54694,1.54668,1.54673,1203000008.0
2005-05-05 21:04:00,1.5468,1.5468,1.5466,1.5466,195899999.0
2005-05-05 21:05:00,1.54673,1.54694,1.54668,1.54683,925600006.0
2005-05-05 21:06:00,1.54667,1.54698,1.54663,1.54673,564699998.0
2005-05-05 21:07:00,1.54681,1.54694,1.5467,1.54676,504999999.0
2005-05-05 21:08:00,1.54682,1.54684,1.54659,1.54674,217600002.0
2005-05-05 21:09:00,1.54671,1.54693,1.54667,1.54679,649599997.0
2005-05-05 21:10:00,1.54687,1.54693,1.54674,1.54681,892299998.0
2005-05-05 21:11:00,1.54693,1.54693,1.54674,1.54682,734799997.0
2005-05-05 21:12:00,1.54683,1.54685,1.54665,1.54672,441500003.0
2005-05-05 21:13:00,1.54654,1.54682,1.54632,1.54642,1001400000.0
2005-05-05 21:14:00,1.54624,1.54654,1.54611,1.54628,705199999.0
2005-05-05 21:15:00,1.5461,1.54622,1.54568,1.5461,664599998.0
2005-05-05 21:16:00,1.5461,1.54626,1.54591,1.5461,572200006.0
2005-05-05 21:17:00,1.54628,1.54647,1.5461,1.54622,1201899999.0
2005-05-05 21:18:00,1.54647,1.54663,1.54624,1.54635,512500003.0
2005-05-05 21:19:00,1.54633,1.54647,1.54615,1.54642,495000003.0
2005-05-05 21:21:00,1.5467,1.5471,1.5467,1.5469,1861299995.0
2005-05-05 21:22:00,1.5465,1.54671,1.54628,1.54663,1861299995.0
2005-05-05 21:23:00,1.54679,1.54679,1.54621,1.54654,1157500006.0
2005-05-05 21:24:00,1.54647,1.54674,1.54624,1.54657,577700003.0
2005-05-05 21:25:00,1.54681,1.5469,1.54647,1.54672,1346100003.0
2005-05-05 21:26:00,1.54697,1.54704,1.54683,1.54685,689499998.0
2005-05-05 21:27:00,1.54696,1.54704,1.54687,1.54697,766499999.0
2005-05-05 21:28:00,1.54687,1.54703,1.54654,1.54687,874400007.0
2005-05-05 21:29:00,1.54667,1.54689,1.54657,1.54684,507400000.0
2005-05-05 21:30:00,1.5468,1.54691,1.54666,1.54678,396499997.0
2005-05-05 21:31:00,1.54677,1.54685,1.54661,1.54685,782799996.0
2005-05-05 21:32:00,1.54689,1.547,1.54664,1.54664,2030600001.0
2005-05-05 21:33:00,1.54669,1.54682,1.54662,1.5467,266499998.0
2005-05-05 21:34:00,1.5468,1.54685,1.54665,1.5467,1226200000.0
2005-05-05 21:35:00,1.54668,1.54679,1.54663,1.54678,1016300014.0
2005-05-05 21:36:00,1.54668,1.54678,1.54667,1.54678,117300002.0
2005-05-05 21:37:00,1.54666,1.54678,1.54656,1.54668,231899999.0
2005-05-05 21:38:00,1.54653,1.54678,1.54639,1.54678,411600002.0
2005-05-05 21:39:00,1.54666,1.54681,1.5466,1.54668,78100000.0
2005-05-05 21:40:00,1.54601,1.54675,1.54601,1.54669,717399999.0
2005-05-05 21:41:00,1.5466,1.54685,1.54657,1.5468,723799990.0
2005-05-05 21:42:00,1.5467,1.54685,1.54667,1.54677,680900007.0
2005-05-05 21:43:00,1.5468,1.54687,1.54667,1.54674,907100008.0
2005-05-05 21:44:00,1.54678,1.54688,1.54665,1.5468,1531800009.0
2005-05-05 21:45:00,1.54664,1.54685,1.54659,1.5468,689000001.0
2005-05-05 21:46:00,1.54677,1.54687,1.54665,1.54665,1209499997.0
2005-05-05 21:47:00,1.54674,1.54703,1.54674,1.54697,1207200007.0
2005-05-05 21:48:00,1.5465,1.54708,1.5465,1.54687,420100001.0
2005-05-05 21:49:00,1.54702,1.54702,1.54677,1.54678,1179299997.0
2005-05-05 21:50:00,1.54646,1.54683,1.54631,1.54635,279399999.0
2005-05-05 21:51:00,1.5469,1.54695,1.54679,1.5468,485099992.0
2005-05-05 21:52:00,1.54688,1.54697,1.54672,1.54685,1508200007.0
2005-05-05 21:53:00,1.54691,1.54693,1.54672,1.54672,549600003.0
2005-05-05 21:54:00,1.54671,1.54678,1.54652,1.5466,278700000.0
2005-05-05 21:55:00,1.54656,1.54656,1.54626,1.54634,488300002.0
2005-05-05 21:56:00,1.54645,1.54649,1.54624,1.5463,559299997.0
2005-05-05 21:57:00,1.54621,1.54704,1.54619,1.5468,456899999.0
2005-05-05 21:58:00,1.54645,1.54645,1.5463,1.54639,871700001.0
2005-05-05 21:59:00,1.54637,1.54645,1.54624,1.54629,1271600002.0
2005-05-05 22:00:00,1.54631,1.54655,1.54624,1.54652,577600001.0
2005-05-05 22:01:00,1.54648,1.54655,1.54648,1.54655,268300003.0
2005-05-05 22:02:00,1.54653,1.54653,1.54621,1.54621,1099799999.0
2005-05-05 22:03:00,1.54645,1.54648,1.54625,1.54643,338500004.0
2005-05-05 22:04:00,1.54638,1.54644,1.54624,1.54643,578899999.0
2005-05-05 22:05:00,1.54636,1.54642,1.54608,1.54623,450700002.0
2005-05-05 22:06:00,1.54623,1.54623,1.54593,1.54613,534900004.0
2005-05-05 22:07:00,1.54605,1.5461,1.54594,1.54594,118199997.0
2005-05-05 22:08:00,1.54617,1.54617,1.54593,1.54616,349499999.0
2005-05-05 22:09:00,1.54605,1.54618,1.54595,1.54618,311000000.0
2005-05-05 22:10:00,1.5462,1.5462,1.54596,1.54596,224500002.0
2005-05-05 22:11:00,1.54605,1.54613,1.54595,1.54608,348900004.0
2005-05-05 22:12:00,1.54606,1.54613,1.54589,1.5459,876800001.0
2005-05-05 22:13:00,1.54589,1.54596,1.54576,1.54591,304300003.0
2005-05-05 22:14:00,1.54578,1.54598,1.54577,1.54592,377499999.0
2005-05-05 22:15:00,1.54564,1.54597,1.54543,1.54581,685700008.0
2005-05-05 22:16:00,1.54567,1.54591,1.54556,1.54572,226900007.0
2005-05-05 22:17:00,1.54601,1.54605,1.54587,1.54599,377599996.0
2005-05-05 22:18:00,1.54595,1.54597,1.54579,1.54579,320700005.0
2005-05-05 22:19:00,1.54595,1.546,1.54573,1.54587,399899997.0
2005-05-05 22:20:00,1.54595,1.546,1.54577,1.54588,426999997.0
2005-05-05 22:21:00,1.54588,1.54599,1.54583,1.5459,318600000.0
2005-05-05 22:22:00,1.54599,1.54606,1.54578,1.54589,993900008.0
2005-05-05 22:23:00,1.54593,1.54597,1.54579,1.5458,356600000.0
2005-05-05 22:24:00,1.54575,1.54592,1.54569,1.54584,286000001.0
2005-05-05 22:25:00,1.54593,1.54599,1.5457,1.5457,621399999.0
2005-05-05 22:26:00,1.54566,1.54593,1.54566,1.54572,702099998.0
2005-05-05 22:27:00,1.54581,1.54587,1.54548,1.54548,300900002.0
2005-05-05 22:28:00,1.5457,1.54597,1.54569,1.54591,582600002.0
2005-05-05 22:29:00,1.5458,1.546,1.54575,1.546,828000002.0
2005-05-05 22:30:00,1.54586,1.54607,1.54572,1.54593,739200000.0
2005-05-05 22:31:00,1.54603,1.54603,1.54569,1.5458,239000000.0
2005-05-05 22:32:00,1.54583,1.546,1.54579,1.54594,254600001.0
2005-05-05 22:33:00,1.54576,1.54603,1.54574,1.54603,249400002.0
2005-05-05 22:34:00,1.54613,1.54613,1.54594,1.54597,306300001.0
2005-05-05 22:35:00,1.54609,1.54618,1.54591,1.54599,175000000.0
2005-05-05 22:36:00,1.54587,1.54603,1.5458,1.54598,659100005.0
2005-05-05 22:37:00,1.54597,1.54605,1.54579,1.54588,268599999.0
2005-05-05 22:38:00,1.54576,1.54593,1.54563,1.54593,480899997.0
2005-05-05 22:39:00,1.54563,1.54593,1.54556,1.54593,579899996.0
2005-05-05 22:40:00,1.54593,1.54609,1.54547,1.5456,558400002.0
2005-05-05 22:41:00,1.54595,1.54605,1.54581,1.54592,675800004.0
2005-05-05 22:42:00,1.54582,1.54605,1.54582,1.54595,744300003.0
2005-05-05 22:43:00,1.54586,1.54611,1.54553,1.54597,1411100005.0
2005-05-05 22:44:00,1.54592,1.54603,1.54577,1.546,379299999.0
2005-05-05 22:45:00,1.54586,1.54601,1.54564,1.54584,178900004.0
2005-05-05 22:46:00,1.54576,1.54593,1.54566,1.54588,224600004.0
2005-05-05 22:47:00,1.54558,1.54617,1.54537,1.54617,337600001.0
2005-05-05 22:48:00,1.54595,1.54595,1.54571,1.54595,509700004.0
2005-05-05 22:49:00,1.54589,1.54605,1.5458,1.54595,859699999.0
2005-05-05 22:50:00,1.546,1.546,1.54576,1.54576,314100001.0
2005-05-05 22:51:00,1.5458,1.54593,1.54509,1.54568,495499997.0
2005-05-05 22:52:00,1.5459,1.5459,1.54505,1.54506,424399992.0
2005-05-05 22:53:00,1.54539,1.54611,1.54539,1.54588,231899996.0
2005-05-05 22:54:00,1.54626,1.54627,1.54595,1.54595,545599997.0
2005-05-05 22:55:00,1.54599,1.5462,1.54592,1.5462,198100000.0
2005-05-05 22:56:00,1.54608,1.54627,1.54608,1.54627,35200000.0
2005-05-05 22:57:00,1.54599,1.54625,1.54588,1.54599,313200002.0
2005-05-05 22:58:00,1.54618,1.54618,1.54553,1.54573,525200005.0
2005-05-05 22:59:00,1.5459,1.54595,1.5455,1.5455,387199996.0
2005-05-05 23:00:00,1.5454,1.5458,1.5454,1.5458,135299996.0
2005-05-05 23:01:00,1.54583,1.54621,1.54568,1.54594,460100000.0
2005-05-05 23:02:00,1.54575,1.54616,1.54575,1.54616,275200003.0
2005-05-05 23:03:00,1.54611,1.54644,1.54601,1.54615,277300003.0
2005-05-05 23:04:00,1.54575,1.54601,1.54559,1.5459,258200001.0
2005-05-05 23:05:00,1.54577,1.54596,1.54559,1.54568,379000000.0
2005-05-05 23:06:00,1.54617,1.54627,1.54544,1.54544,307200002.0
2005-05-05 23:07:00,1.5458,1.54597,1.5457,1.54573,458800003.0
2005-05-05 23:08:00,1.54563,1.54581,1.54537,1.54542,332999998.0
2005-05-05 23:09:00,1.546,1.546,1.5456,1.5456,229200002.0
2005-05-05 23:10:00,1.5457,1.54601,1.54559,1.54575,357499995.0
2005-05-05 23:11:00,1.54587,1.54589,1.54566,1.54574,308100000.0
2005-05-05 23:12:00,1.54572,1.54602,1.54572,1.54601,229100004.0
2005-05-05 23:13:00,1.54571,1.54599,1.54561,1.54584,446900002.0
2005-05-05 23:14:00,1.54531,1.54586,1.54531,1.54586,117600000.0
2005-05-05 23:15:00,1.5457,1.54594,1.54566,1.54586,288700004.0
2005-05-05 23:16:00,1.54587,1.54621,1.54576,1.546,201299999.0
2005-05-05 23:17:00,1.54598,1.54605,1.54572,1.546,455900003.0
2005-05-05 23:18:00,1.54579,1.54605,1.54559,1.54605,454500000.0
2005-05-05 23:19:00,1.54585,1.54611,1.54563,1.54563,338300003.0
2005-05-05 23:20:00,1.54612,1.5462,1.54595,1.5461,257800002.0
2005-05-05 23:21:00,1.54554,1.546,1.54554,1.546,154199997.0
2005-05-05 23:22:00,1.54583,1.54595,1.54573,1.54588,239800002.0
2005-05-05 23:23:00,1.54597,1.54623,1.54583,1.54592,329400000.0
2005-05-05 23:24:00,1.5462,1.5462,1.54605,1.54605,81500000.0
2005-05-05 23:25:00,1.54625,1.54625,1.54604,1.54604,115999999.0
2005-05-05 23:26:00,1.54573,1.54607,1.54557,1.54597,463100002.0
2005-05-05 23:27:00,1.5462,1.54625,1.5462,1.54625,127299999.0
2005-05-05 23:28:00,1.54624,1.54628,1.5461,1.5461,429799999.0
2005-05-05 23:29:00,1.54586,1.54606,1.54586,1.54606,249699996.0
2005-05-05 23:30:00,1.54602,1.54613,1.54581,1.54596,276299997.0
2005-05-05 23:31:00,1.546,1.54605,1.5459,1.54598,124099998.0
2005-05-05 23:32:00,1.54563,1.54607,1.5455,1.54607,282400003.0
2005-05-05 23:33:00,1.54587,1.54602,1.54587,1.546,211000003.0
2005-05-05 23:34:00,1.54595,1.54604,1.54579,1.54582,300099999.0
2005-05-05 23:35:00,1.5459,1.546,1.5459,1.546,120900002.0
2005-05-05 23:36:00,1.546,1.54608,1.54588,1.54603,199300005.0
2005-05-05 23:37:00,1.54575,1.54588,1.54567,1.54577,405099998.0
2005-05-05 23:38:00,1.54608,1.54608,1.54581,1.54586,219200000.0
2005-05-05 23:39:00,1.54598,1.54605,1.54592,1.546,58000000.0
2005-05-05 23:40:00,1.54587,1.54605,1.54585,1.546,213300004.0
2005-05-05 23:41:00,1.5455,1.54571,1.54535,1.54557,273200000.0
2005-05-05 23:42:00,1.546,1.54608,1.54582,1.54582,414400002.0
2005-05-05 23:43:00,1.54586,1.54596,1.5458,1.54587,56400000.0
2005-05-05 23:44:00,1.5459,1.54615,1.5459,1.54615,290299998.0
2005-05-05 23:45:00,1.54592,1.54615,1.54589,1.54615,252000003.0
2005-05-05 23:46:00,1.54604,1.54615,1.54593,1.54599,268500002.0
2005-05-05 23:47:00,1.54578,1.5461,1.54578,1.5461,274900003.0
2005-05-05 23:48:00,1.546,1.5461,1.54595,1.54608,202499998.0
2005-05-05 23:49:00,1.5461,1.54617,1.54592,1.54605,50400000.0
2005-05-05 23:50:00,1.54606,1.54606,1.54589,1.54596,168900000.0
2005-05-05 23:51:00,1.54604,1.54605,1.54584,1.54592,229399994.0
2005-05-05 23:52:00,1.54602,1.54615,1.54588,1.54615,205099999.0
2005-05-05 23:53:00,1.54602,1.54605,1.54573,1.54593,269699997.0
2005-05-05 23:54:00,1.54595,1.54608,1.5457,1.54588,244899996.0
2005-05-05 23:55:00,1.54598,1.54608,1.54592,1.54607,89900000.0
2005-05-05 23:56:00,1.54604,1.54617,1.54604,1.54617,22400000.0
2005-05-05 23:57:00,1.54615,1.54623,1.54598,1.54613,165000000.0
2005-05-05 23:58:00,1.54602,1.5462,1.54602,1.5462,66400000.0
2005-05-05 23:59:00,1.54603,1.54613,1.54603,1.54612,87200001.0
2005-05-06 00:00:00,1.54598,1.54619,1.54591,1.54591,324999999.0
2005-05-06 00:01:00,1.5457,1.54618,1.54565,1.54597,282399999.0
2005-05-06 00:02:00,1.54609,1.54615,1.546,1.54604,217100003.0
2005-05-06 00:03:00,1.54617,1.54625,1.54617,1.54625,14200000.0
2005-05-06 00:04:00,1.5462,1.5462,1.54589,1.54595,186300001.0
2005-05-06 00:05:00,1.54628,1.54643,1.54626,1.54629,258400004.0
2005-05-06 00:06:00,1.54612,1.54612,1.54581,1.54595,188100003.0
2005-05-06 00:07:00,1.54593,1.54615,1.54588,1.54615,349999996.0
2005-05-06 00:08:00,1.54585,1.54617,1.54573,1.54598,310099998.0
2005-05-06 00:09:00,1.54615,1.54615,1.54592,1.54595,234800003.0
2005-05-06 00:10:00,1.5461,1.54615,1.5461,1.54615,57600001.0
2005-05-06 00:11:00,1.5462,1.54623,1.54583,1.5459,344000006.0
2005-05-06 00:12:00,1.54593,1.54613,1.54593,1.54613,55100000.0
2005-05-06 00:13:00,1.54615,1.54615,1.54592,1.54592,96699999.0
2005-05-06 00:14:00,1.54603,1.54616,1.54596,1.54616,323300001.0
2005-05-06 00:15:00,1.54604,1.54616,1.54604,1.54616,127700002.0
2005-05-06 00:16:00,1.5462,1.5462,1.5461,1.5461,51900000.0
2005-05-06 00:17:00,1.54607,1.5462,1.5459,1.54611,355699997.0
2005-05-06 00:18:00,1.54607,1.54618,1.54592,1.5461,310099998.0
2005-05-06 00:19:00,1.54603,1.54613,1.546,1.54601,131699999.0
2005-05-06 00:20:00,1.54616,1.54628,1.54598,1.5462,230299999.0
2005-05-06 00:21:00,1.54621,1.54629,1.54601,1.5461,263600002.0
2005-05-06 00:22:00,1.54547,1.54623,1.54547,1.54623,272800006.0
2005-05-06 00:23:00,1.5463,1.5463,1.54615,1.54615,80700002.0
2005-05-06 00:24:00,1.5463,1.54635,1.54604,1.54604,228000003.0
2005-05-06 00:25:00,1.54589,1.54616,1.54579,1.54584,252199998.0
2005-05-06 00:26:00,1.54627,1.54635,1.54614,1.54627,251499997.0
2005-05-06 00:27:00,1.54588,1.54626,1.54577,1.54613,246799998.0
2005-05-06 00:28:00,1.54628,1.54635,1.54618,1.54635,205900002.0
2005-05-06 00:29:00,1.5463,1.5463,1.5462,1.5462,124599998.0
2005-05-06 00:30:00,1.54635,1.54635,1.54614,1.5462,241399997.0
2005-05-06 00:31:00,1.54598,1.54635,1.54588,1.54599,394799996.0
2005-05-06 00:32:00,1.54628,1.54628,1.54614,1.54614,86199999.0
2005-05-06 00:33:00,1.54622,1.54635,1.54613,1.5463,192299996.0
2005-05-06 00:34:00,1.54565,1.54604,1.54565,1.54598,427600006.0
2005-05-06 00:35:00,1.5462,1.5463,1.5462,1.5463,49100002.0
2005-05-06 00:36:00,1.54655,1.54657,1.54581,1.54602,278200002.0
2005-05-06 00:37:00,1.54635,1.54635,1.5463,1.5463,80700001.0
2005-05-06 00:38:00,1.54632,1.54632,1.54624,1.54624,25600000.0
2005-05-06 00:39:00,1.5462,1.5463,1.5462,1.5463,42300002.0
2005-05-06 00:40:00,1.54635,1.54635,1.5462,1.5462,112900000.0
2005-05-06 00:41:00,1.54543,1.54603,1.54542,1.54577,297700003.0
2005-05-06 00:42:00,1.54614,1.54627,1.54605,1.54617,396400004.0
2005-05-06 00:43:00,1.5462,1.54625,1.54598,1.54618,290599997.0
2005-05-06 00:44:00,1.5461,1.5461,1.54586,1.54589,153999998.0
2005-05-06 00:45:00,1.546,1.54602,1.54585,1.54585,315000003.0
2005-05-06 00:46:00,1.54579,1.54599,1.54579,1.54592,168700000.0
2005-05-06 00:47:00,1.54594,1.54599,1.5459,1.54598,74499999.0
2005-05-06 00:48:00,1.54605,1.54608,1.5459,1.5459,475400002.0
2005-05-06 00:49:00,1.54592,1.54605,1.54584,1.54584,162600001.0
2005-05-06 00:50:00,1.5461,1.54615,1.54597,1.54615,450600000.0
2005-05-06 00:51:00,1.5458,1.54615,1.5458,1.54615,99699999.0
2005-05-06 00:52:00,1.54615,1.54615,1.54587,1.54606,275100004.0
2005-05-06 00:53:00,1.54607,1.54615,1.5459,1.54607,246400003.0
2005-05-06 00:54:00,1.54602,1.54615,1.54596,1.54601,234899999.0
2005-05-06 00:55:00,1.54612,1.54628,1.54603,1.5462,328800003.0
2005-05-06 00:56:00,1.54613,1.5462,1.54597,1.54608,276400000.0
2005-05-06 00:57:00,1.54607,1.54644,1.54593,1.54615,343500003.0
2005-05-06 00:58:00,1.54616,1.54625,1.54595,1.54616,221500003.0
2005-05-06 00:59:00,1.54623,1.5464,1.54593,1.54624,249900000.0
2005-05-06 01:00:00,1.54636,1.54636,1.54604,1.54612,161500000.0
2005-05-06 01:01:00,1.54634,1.54634,1.54607,1.54618,225599999.0
2005-05-06 01:02:00,1.54613,1.54613,1.5458,1.54589,162200003.0
2005-05-06 01:03:00,1.54588,1.54605,1.54574,1.54585,568999997.0
2005-05-06 01:04:00,1.54581,1.54613,1.54578,1.54603,481000008.0
2005-05-06 01:05:00,1.54589,1.54603,1.54577,1.54588,263000001.0
2005-05-06 01:06:00,1.54594,1.546,1.54567,1.54567,346399996.0
2005-05-06 01:07:00,1.54602,1.54625,1.54594,1.54599,190000003.0
2005-05-06 01:08:00,1.5459,1.54609,1.54585,1.54597,180400000.0
2005-05-06 01:09:00,1.54589,1.54627,1.54589,1.54627,394500006.0
2005-05-06 01:10:00,1.54627,1.54639,1.54582,1.54587,231800003.0
2005-05-06 01:11:00,1.54625,1.54637,1.5459,1.54613,304899999.0
2005-05-06 01:12:00,1.54607,1.54631,1.54607,1.54623,389199999.0
2005-05-06 01:13:00,1.54618,1.54623,1.54577,1.54577,147800002.0
2005-05-06 01:14:00,1.54584,1.54611,1.54584,1.54611,335100000.0
2005-05-06 01:15:00,1.54602,1.5461,1.54588,1.54598,123500000.0
2005-05-06 01:16:00,1.54594,1.54621,1.54589,1.54621,297700001.0
2005-05-06 01:17:00,1.54603,1.54609,1.54556,1.54556,244999999.0
2005-05-06 01:18:00,1.54603,1.54613,1.54594,1.54599,253500002.0
2005-05-06 01:19:00,1.54607,1.54615,1.54593,1.5461,295699998.0
2005-05-06 01:20:00,1.54606,1.54617,1.5459,1.54594,388699998.0
2005-05-06 01:21:00,1.54612,1.54616,1.54584,1.54584,291499998.0
2005-05-06 01:22:00,1.54612,1.54612,1.54604,1.54604,34400000.0
2005-05-06 01:23:00,1.5461,1.5461,1.546,1.546,12000000.0
2005-05-06 01:24:00,1.54608,1.54608,1.54579,1.54597,271600001.0
2005-05-06 01:25:00,1.54606,1.54624,1.54574,1.54603,286499999.0
2005-05-06 01:26:00,1.54608,1.54612,1.54604,1.54606,89600000.0
2005-05-06 01:27:00,1.54605,1.5461,1.54589,1.54598,418100001.0
2005-05-06 01:28:00,1.54598,1.54611,1.54595,1.54595,274000003.0
2005-05-06 01:29:00,1.546,1.546,1.54581,1.54581,106200002.0
2005-05-06 01:30:00,1.54594,1.54604,1.54591,1.54604,50399999.0
2005-05-06 01:31:00,1.5461,1.5461,1.54596,1.54596,102999998.0
2005-05-06 01:32:00,1.54607,1.54615,1.54591,1.54615,489199999.0
2005-05-06 01:33:00,1.546,1.5461,1.546,1.5461,11200000.0
2005-05-06 01:34:00,1.54581,1.54615,1.54581,1.54615,222100002.0
2005-05-06 01:35:00,1.5459,1.54605,1.5459,1.54605,28800000.0
2005-05-06 01:36:00,1.54604,1.5461,1.54594,1.54596,281200003.0
2005-05-06 01:37:00,1.54595,1.54615,1.54595,1.5461,310700001.0
2005-05-06 01:38:00,1.54601,1.5461,1.54582,1.54598,374099998.0
2005-05-06 01:39:00,1.54587,1.54603,1.54581,1.54593,292199997.0
2005-05-06 01:40:00,1.546,1.546,1.54573,1.54589,235700000.0
2005-05-06 01:41:00,1.54588,1.5459,1.54572,1.54579,278800002.0
2005-05-06 01:42:00,1.5459,1.54598,1.54581,1.54586,198200002.0
2005-05-06 01:43:00,1.54579,1.5459,1.54573,1.54582,141699998.0
2005-05-06 01:44:00,1.54595,1.54595,1.5459,1.5459,183800003.0
2005-05-06 01:45:00,1.54587,1.54603,1.54587,1.54603,104000002.0
2005-05-06 01:46:00,1.546,1.54602,1.54582,1.54597,353899995.0
2005-05-06 01:47:00,1.546,1.54608,1.54596,1.54597,294900004.0
2005-05-06 01:48:00,1.54612,1.54612,1.54592,1.54592,307199998.0
2005-05-06 01:49:00,1.54585,1.54602,1.54581,1.54602,225499998.0
2005-05-06 01:50:00,1.5459,1.546,1.54575,1.54583,111899998.0
2005-05-06 01:51:00,1.54586,1.54603,1.54578,1.5459,173200000.0
2005-05-06 01:52:00,1.54605,1.54605,1.54576,1.54578,245699997.0
2005-05-06 01:53:00,1.54596,1.54608,1.54585,1.54596,176299999.0
2005-05-06 01:54:00,1.54608,1.54608,1.54587,1.5459,106000000.0
2005-05-06 01:55:00,1.546,1.546,1.54576,1.54588,279900002.0
2005-05-06 01:56:00,1.54583,1.54593,1.54575,1.54591,249200004.0
2005-05-06 01:57:00,1.54581,1.54594,1.54576,1.54584,95800002.0
2005-05-06 01:58:00,1.54595,1.54595,1.54558,1.54566,307900001.0
2005-05-06 01:59:00,1.5459,1.54599,1.54575,1.54589,288200006.0
2005-05-06 02:00:00,1.54602,1.54602,1.54558,1.54563,329900001.0
2005-05-06 02:01:00,1.54602,1.54605,1.54577,1.54589,283900004.0
2005-05-06 02:02:00,1.54591,1.54615,1.54583,1.54602,164100000.0
2005-05-06 02:03:00,1.54585,1.54625,1.54585,1.54625,344700002.0
2005-05-06 02:04:00,1.54603,1.54621,1.5459,1.54621,374500003.0
2005-05-06 02:05:00,1.54612,1.54619,1.54576,1.54591,365000002.0
2005-05-06 02:06:00,1.5461,1.54625,1.5461,1.54625,225100000.0
2005-05-06 02:07:00,1.5461,1.54628,1.54605,1.54628,398399997.0
2005-05-06 02:08:00,1.5461,1.5461,1.54551,1.54551,190000002.0
2005-05-06 02:09:00,1.54612,1.54625,1.54609,1.5461,151600000.0
2005-05-06 02:10:00,1.54613,1.54633,1.546,1.54603,327200004.0
2005-05-06 02:11:00,1.54599,1.54612,1.54588,1.54605,291000003.0
2005-05-06 02:12:00,1.54632,1.54632,1.54589,1.54597,529699995.0
2005-05-06 02:13:00,1.54601,1.54609,1.54591,1.54592,242700002.0
2005-05-06 02:14:00,1.54615,1.54625,1.546,1.54625,247700002.0
2005-05-06 02:15:00,1.54608,1.5462,1.54597,1.54608,199800001.0
2005-05-06 02:16:00,1.54604,1.54622,1.54589,1.54589,271100003.0
2005-05-06 02:17:00,1.54607,1.54608,1.54592,1.54598,348299997.0
2005-05-06 02:18:00,1.5461,1.5461,1.546,1.546,101899999.0
2005-05-06 02:19:00,1.54618,1.54618,1.54616,1.54616,22400000.0
2005-05-06 02:20:00,1.546,1.54615,1.54595,1.54595,251500001.0
2005-05-06 02:21:00,1.54598,1.54618,1.54592,1.54618,286899997.0
2005-05-06 02:22:00,1.54609,1.54624,1.54608,1.54619,407700002.0
2005-05-06 02:23:00,1.54617,1.54625,1.54603,1.5462,267099999.0
2005-05-06 02:24:00,1.54605,1.54648,1.54587,1.54637,319400000.0
2005-05-06 02:25:00,1.54624,1.54629,1.54621,1.54628,52399999.0
2005-05-06 02:26:00,1.54613,1.54627,1.54608,1.54622,306799999.0
2005-05-06 02:27:00,1.54618,1.54625,1.54602,1.54615,83700000.0
2005-05-06 02:28:00,1.54615,1.54635,1.54586,1.54586,269799999.0
2005-05-06 02:29:00,1.546,1.54625,1.54598,1.54625,252099998.0
2005-05-06 02:30:00,1.5461,1.54632,1.54592,1.54622,158200000.0
2005-05-06 02:31:00,1.54633,1.54633,1.54613,1.54628,247600001.0
2005-05-06 02:32:00,1.54605,1.54614,1.5457,1.54588,335600003.0
2005-05-06 02:33:00,1.5462,1.5462,1.5461,1.5461,87200000.0
2005-05-06 02:34:00,1.54627,1.54632,1.5461,1.54617,184700000.0
2005-05-06 02:35:00,1.5463,1.54634,1.54614,1.54623,494299995.0
2005-05-06 02:36:00,1.54635,1.54645,1.54611,1.54645,294900001.0
2005-05-06 02:37:00,1.5462,1.54649,1.5462,1.54649,249200000.0
2005-05-06 02:38:00,1.54634,1.54641,1.5462,1.54625,181599998.0
2005-05-06 02:39:00,1.54618,1.54642,1.54617,1.54637,253800002.0
2005-05-06 02:40:00,1.5465,1.5465,1.54617,1.54636,265299997.0
2005-05-06 02:41:00,1.54641,1.5465,1.54616,1.54643,260100000.0
2005-05-06 02:42:00,1.54647,1.54663,1.54587,1.54587,276000002.0
2005-05-06 02:43:00,1.54617,1.54623,1.54614,1.54616,74299999.0
2005-05-06 02:44:00,1.54608,1.54623,1.54583,1.54606,288999999.0
2005-05-06 02:45:00,1.54604,1.54611,1.54597,1.54603,74599998.0
2005-05-06 02:46:00,1.54598,1.54598,1.54568,1.54579,231599998.0
2005-05-06 02:47:00,1.54588,1.54628,1.54575,1.54616,239099999.0
2005-05-06 02:48:00,1.54634,1.54637,1.5461,1.54624,191499999.0
2005-05-06 02:49:00,1.54618,1.54646,1.54617,1.54637,343100000.0
2005-05-06 02:50:00,1.5463,1.5465,1.54623,1.5464,231700003.0
2005-05-06 02:51:00,1.54663,1.54663,1.54644,1.54646,209599998.0
2005-05-06 02:52:00,1.54625,1.54655,1.54619,1.54641,156700000.0
2005-05-06 02:53:00,1.54662,1.54662,1.54638,1.54642,254899999.0
2005-05-06 02:54:00,1.5465,1.54655,1.54642,1.54648,101300001.0
2005-05-06 02:55:00,1.5464,1.54649,1.54632,1.54648,402200001.0
2005-05-06 02:56:00,1.54634,1.5465,1.54611,1.54636,230900000.0
2005-05-06 02:57:00,1.54655,1.54655,1.54628,1.54638,299600000.0
2005-05-06 02:58:00,1.54626,1.54646,1.54618,1.54646,217899997.0
2005-05-06 02:59:00,1.54638,1.5465,1.54635,1.54647,512499996.0
2005-05-06 03:00:00,1.54641,1.5465,1.54636,1.54649,283399999.0
2005-05-06 03:01:00,1.54642,1.5465,1.54619,1.54635,350700003.0
2005-05-06 03:02:00,1.5463,1.54652,1.54615,1.54635,252099999.0
2005-05-06 03:03:00,1.54638,1.54647,1.54594,1.54601,270400001.0
2005-05-06 03:04:00,1.54638,1.5465,1.54632,1.54645,24600000.0
2005-05-06 03:05:00,1.54625,1.54625,1.54567,1.54578,92800000.0
2005-05-06 03:06:00,1.54645,1.54653,1.54603,1.54639,337499998.0
2005-05-06 03:07:00,1.54563,1.54589,1.54563,1.54589,251600003.0
2005-05-06 03:08:00,1.5458,1.54595,1.54576,1.5459,223899996.0
2005-05-06 03:09:00,1.54577,1.5459,1.54569,1.54585,141200002.0
2005-05-06 03:10:00,1.5459,1.54595,1.54568,1.54587,165400002.0
2005-05-06 03:11:00,1.54577,1.54595,1.54574,1.54579,177400000.0
2005-05-06 03:12:00,1.54593,1.54613,1.5458,1.54606,313000004.0
2005-05-06 03:13:00,1.54578,1.54627,1.54563,1.54627,453899998.0
2005-05-06 03:14:00,1.54605,1.54618,1.54593,1.5461,301600005.0
2005-05-06 03:15:00,1.54608,1.54608,1.54596,1.54596,12000000.0
2005-05-06 03:16:00,1.54606,1.54614,1.54582,1.54582,210400000.0
2005-05-06 03:17:00,1.54593,1.54625,1.54581,1.54591,356399999.0
2005-05-06 03:18:00,1.54594,1.54608,1.54584,1.54608,273099999.0
2005-05-06 03:19:00,1.54615,1.54615,1.54596,1.54596,383199999.0
2005-05-06 03:20:00,1.54608,1.54615,1.54596,1.54607,158099999.0
2005-05-06 03:21:00,1.54572,1.54605,1.54571,1.54587,291500000.0
2005-05-06 03:22:00,1.5461,1.5462,1.54603,1.54617,315000004.0
2005-05-06 03:23:00,1.54613,1.54618,1.54599,1.54603,291700005.0
2005-05-06 03:24:00,1.5462,1.54625,1.54607,1.54618,306000000.0
2005-05-06 03:25:00,1.5461,1.5462,1.5461,1.5462,27200000.0
2005-05-06 03:26:00,1.54617,1.54617,1.54594,1.5461,270899999.0
2005-05-06 03:27:00,1.5461,1.5462,1.5461,1.5462,150099997.0
2005-05-06 03:28:00,1.54625,1.54625,1.54614,1.54614,118400000.0
2005-05-06 03:29:00,1.54615,1.54628,1.54605,1.5462,89400002.0
2005-05-06 03:30:00,1.54606,1.54618,1.54606,1.54618,40000000.0
2005-05-06 03:31:00,1.5461,1.5462,1.5461,1.5462,73400001.0
2005-05-06 03:32:00,1.54613,1.54628,1.54599,1.54619,413000003.0
2005-05-06 03:33:00,1.54627,1.5463,1.54608,1.54619,149400002.0
2005-05-06 03:34:00,1.54635,1.54635,1.54612,1.54627,508300002.0
2005-05-06 03:35:00,1.54634,1.54641,1.5462,1.54632,283400002.0
2005-05-06 03:36:00,1.54628,1.54635,1.54622,1.5463,139899998.0
2005-05-06 03:37:00,1.54622,1.54631,1.54607,1.54618,278599997.0
2005-05-06 03:38:00,1.5462,1.54636,1.54603,1.54622,276200003.0
2005-05-06 03:39:00,1.54634,1.54638,1.54601,1.54638,248400001.0
2005-05-06 03:40:00,1.5464,1.54649,1.54614,1.54627,402100004.0
2005-05-06 03:41:00,1.54631,1.54652,1.54613,1.54613,384999997.0
2005-05-06 03:42:00,1.5465,1.54653,1.54635,1.54643,302300002.0
2005-05-06 03:43:00,1.54631,1.54642,1.54621,1.54621,230600003.0
2005-05-06 03:44:00,1.54629,1.54652,1.54629,1.54652,76700000.0
2005-05-06 03:45:00,1.54655,1.54655,1.54633,1.54639,345800003.0
2005-05-06 03:46:00,1.54639,1.54655,1.54632,1.54655,291299999.0
2005-05-06 03:47:00,1.54634,1.54652,1.54634,1.54647,405699999.0
2005-05-06 03:48:00,1.54647,1.54655,1.54632,1.54645,128800001.0
2005-05-06 03:49:00,1.54632,1.5465,1.54632,1.5465,119399997.0
2005-05-06 03:50:00,1.5465,1.54655,1.54641,1.54655,158200002.0
2005-05-06 03:51:00,1.54651,1.54663,1.54643,1.54663,157199999.0
2005-05-06 03:52:00,1.54647,1.54652,1.54635,1.54644,242700002.0
2005-05-06 03:53:00,1.54642,1.54655,1.54642,1.54655,77500000.0
2005-05-06 03:54:00,1.54652,1.54652,1.5463,1.54645,350899996.0
2005-05-06 03:55:00,1.54643,1.54643,1.54625,1.54625,58800002.0
2005-05-06 03:56:00,1.5463,1.54655,1.5463,1.54655,179200000.0
2005-05-06 03:57:00,1.54648,1.54653,1.54628,1.54647,237599999.0
2005-05-06 03:58:00,1.54637,1.54656,1.54632,1.54645,254400000.0
2005-05-06 03:59:00,1.5463,1.5465,1.54628,1.5465,472000003.0
2005-05-06 04:00:00,1.54643,1.54649,1.54637,1.54646,186400002.0
2005-05-06 04:01:00,1.54648,1.54652,1.54628,1.54628,381700002.0
2005-05-06 04:02:00,1.54631,1.54631,1.54607,1.54615,250200003.0
2005-05-06 04:03:00,1.54599,1.5463,1.54595,1.54607,317000003.0
2005-05-06 04:04:00,1.54629,1.5464,1.54629,1.5464,115700002.0
2005-05-06 04:05:00,1.54648,1.54651,1.54619,1.5463,398300000.0
2005-05-06 04:06:00,1.54608,1.54627,1.54608,1.54626,191700002.0
2005-05-06 04:07:00,1.54609,1.54625,1.54596,1.54625,452200000.0
2005-05-06 04:08:00,1.5463,1.54634,1.54614,1.54624,282400002.0
2005-05-06 04:09:00,1.54616,1.54639,1.54598,1.5463,265000003.0
2005-05-06 04:10:00,1.5462,1.54625,1.5461,1.54618,179600003.0
2005-05-06 04:11:00,1.54614,1.54635,1.5461,1.54625,426400004.0
2005-05-06 04:12:00,1.54618,1.54628,1.54614,1.54627,249199998.0
2005-05-06 04:13:00,1.54606,1.54631,1.54598,1.54606,488400003.0
2005-05-06 04:14:00,1.54615,1.54622,1.54603,1.5461,250500001.0
2005-05-06 04:15:00,1.54615,1.54625,1.54614,1.54616,195600001.0
2005-05-06 04:16:00,1.5462,1.5464,1.54609,1.54631,455200000.0
2005-05-06 04:17:00,1.54627,1.54641,1.54621,1.54625,94900000.0
2005-05-06 04:18:00,1.54623,1.54623,1.54604,1.54623,159100000.0
2005-05-06 04:19:00,1.54592,1.54611,1.54584,1.54603,230699999.0
2005-05-06 04:20:00,1.54613,1.54621,1.54593,1.54596,371500005.0
2005-05-06 04:21:00,1.5461,1.54618,1.546,1.54605,245800000.0
2005-05-06 04:22:00,1.54589,1.5461,1.54588,1.54598,205500000.0
2005-05-06 04:23:00,1.54608,1.54632,1.54604,1.54612,371300002.0
2005-05-06 04:24:00,1.546,1.54615,1.54593,1.5461,172100000.0
2005-05-06 04:25:00,1.54608,1.54615,1.54587,1.54608,364999999.0
2005-05-06 04:26:00,1.54615,1.54615,1.546,1.54608,222400000.0
2005-05-06 04:27:00,1.54615,1.54615,1.5461,1.5461,67099999.0
2005-05-06 04:28:00,1.54597,1.54615,1.54597,1.54615,107800003.0
2005-05-06 04:29:00,1.5461,1.5461,1.54592,1.54592,49600000.0
2005-05-06 04:30:00,1.54611,1.54622,1.54598,1.54608,48699999.0
2005-05-06 04:31:00,1.54639,1.54643,1.54617,1.54617,331800000.0
2005-05-06 04:32:00,1.5463,1.54639,1.54629,1.54633,247499995.0
2005-05-06 04:33:00,1.54619,1.54634,1.54611,1.54634,343599998.0
2005-05-06 04:34:00,1.5463,1.5463,1.5462,1.5462,44000000.0
2005-05-06 04:35:00,1.5463,1.54635,1.54613,1.5462,296899998.0
2005-05-06 04:36:00,1.54624,1.54643,1.5462,1.54638,400700006.0
2005-05-06 04:37:00,1.54646,1.54656,1.54605,1.54609,329000001.0
2005-05-06 04:38:00,1.5462,1.54635,1.5462,1.54635,329400001.0
2005-05-06 04:39:00,1.5463,1.54635,1.5461,1.5462,487399995.0
2005-05-06 04:40:00,1.54626,1.54641,1.54611,1.54625,353100001.0
2005-05-06 04:41:00,1.5463,1.5463,1.54611,1.54611,159799997.0
2005-05-06 04:42:00,1.5462,1.54635,1.5462,1.5463,349000003.0
2005-05-06 04:43:00,1.5462,1.54638,1.54616,1.54623,129000000.0
2005-05-06 04:44:00,1.54609,1.54644,1.54594,1.54621,344200005.0
2005-05-06 04:45:00,1.54625,1.54635,1.54605,1.54605,296300004.0
2005-05-06 04:46:00,1.5462,1.5463,1.5462,1.5463,58300002.0
2005-05-06 04:47:00,1.5463,1.54635,1.54611,1.54624,190300002.0
2005-05-06 04:48:00,1.54624,1.54632,1.54608,1.54625,205100000.0
2005-05-06 04:49:00,1.54637,1.54637,1.54609,1.54617,269800001.0
2005-05-06 04:50:00,1.54618,1.54633,1.54608,1.54622,361000006.0
2005-05-06 04:51:00,1.5463,1.5463,1.5462,1.5462,17000000.0
2005-05-06 04:52:00,1.54584,1.54615,1.54581,1.54592,240700001.0
2005-05-06 04:53:00,1.5461,1.54628,1.54597,1.54619,26400000.0
2005-05-06 04:54:00,1.54604,1.5462,1.546,1.54618,185599998.0
2005-05-06 04:55:00,1.54627,1.54627,1.54602,1.54603,166599999.0
2005-05-06 04:56:00,1.5461,1.5462,1.5461,1.5462,55100000.0
2005-05-06 04:57:00,1.54609,1.54625,1.54605,1.54625,289500001.0
2005-05-06 04:58:00,1.54607,1.54628,1.54591,1.54601,532700001.0
2005-05-06 04:59:00,1.5462,1.5462,1.5461,1.5461,6500000.0
2005-05-06 05:00:00,1.5462,1.54625,1.54609,1.5461,336700004.0
2005-05-06 05:01:00,1.54608,1.54619,1.54607,1.54619,279499997.0
2005-05-06 05:02:00,1.54609,1.5462,1.54593,1.54603,215900002.0
2005-05-06 05:03:00,1.54607,1.54615,1.54593,1.54608,249300002.0
2005-05-06 05:04:00,1.54609,1.54615,1.54594,1.54607,296000003.0
2005-05-06 05:05:00,1.54618,1.54618,1.54605,1.54613,152499997.0
2005-05-06 05:06:00,1.54615,1.54623,1.54605,1.54612,134200001.0
2005-05-06 05:07:00,1.54616,1.54624,1.54604,1.54619,460600001.0
2005-05-06 05:08:00,1.54605,1.54615,1.54592,1.54592,374600008.0
2005-05-06 05:09:00,1.546,1.54613,1.546,1.54613,75900002.0
2005-05-06 05:10:00,1.54604,1.54626,1.54593,1.54608,235200000.0
2005-05-06 05:11:00,1.54625,1.54625,1.54601,1.54601,202399999.0
2005-05-06 05:12:00,1.54618,1.54631,1.54605,1.54621,314600004.0
2005-05-06 05:13:00,1.54618,1.54632,1.54614,1.54625,303500000.0
2005-05-06 05:14:00,1.5463,1.54637,1.54621,1.54622,191799998.0
2005-05-06 05:15:00,1.5462,1.54629,1.54603,1.5461,251900001.0
2005-05-06 05:16:00,1.54616,1.5463,1.54616,1.5463,145899999.0
2005-05-06 05:17:00,1.54635,1.54635,1.54623,1.54627,54200000.0
2005-05-06 05:18:00,1.5463,1.54635,1.54617,1.54617,142200004.0
2005-05-06 05:19:00,1.54606,1.54623,1.54606,1.54623,27200001.0
2005-05-06 05:20:00,1.54617,1.54632,1.54617,1.54632,99900002.0
2005-05-06 05:21:00,1.54583,1.5462,1.54572,1.54592,241299999.0
2005-05-06 05:22:00,1.54626,1.54644,1.54626,1.5464,202700002.0
2005-05-06 05:23:00,1.54582,1.54628,1.54582,1.54606,109400000.0
2005-05-06 05:24:00,1.54612,1.54645,1.54612,1.54643,273199996.0
2005-05-06 05:25:00,1.54614,1.5463,1.54595,1.54618,395899997.0
2005-05-06 05:26:00,1.54627,1.54638,1.54621,1.54629,40800000.0
2005-05-06 05:27:00,1.54612,1.54625,1.54595,1.54606,257099998.0
2005-05-06 05:28:00,1.5462,1.54625,1.5462,1.54625,11300000.0
2005-05-06 05:29:00,1.54617,1.54625,1.54613,1.54625,119799998.0
2005-05-06 05:30:00,1.5462,1.5462,1.5461,1.5461,14400000.0
2005-05-06 05:31:00,1.54604,1.54623,1.54599,1.54608,216199998.0
2005-05-06 05:32:00,1.5462,1.54625,1.5461,1.5461,343900004.0
2005-05-06 05:33:00,1.54583,1.5462,1.54583,1.54591,318100003.0
2005-05-06 05:34:00,1.5462,1.54625,1.54603,1.54619,264400001.0
2005-05-06 05:35:00,1.54579,1.54623,1.54579,1.54598,353300000.0
2005-05-06 05:36:00,1.54617,1.54627,1.54602,1.54613,269499997.0
2005-05-06 05:37:00,1.54615,1.54623,1.54593,1.54613,401900006.0
2005-05-06 05:38:00,1.54616,1.54624,1.546,1.546,127800002.0
2005-05-06 05:39:00,1.54605,1.54621,1.54598,1.54614,249100002.0
2005-05-06 05:40:00,1.54635,1.54635,1.54584,1.54584,93300001.0
2005-05-06 05:41:00,1.54582,1.54595,1.54582,1.54595,62700002.0
2005-05-06 05:42:00,1.54578,1.5459,1.54572,1.54585,79099999.0
2005-05-06 05:43:00,1.54573,1.54597,1.54573,1.54595,324199997.0
2005-05-06 05:44:00,1.54595,1.54595,1.54573,1.54573,79400000.0
2005-05-06 05:45:00,1.5458,1.54595,1.5458,1.5459,160500002.0
2005-05-06 05:46:00,1.54587,1.54595,1.54578,1.54588,58400001.0
2005-05-06 05:47:00,1.54595,1.54595,1.54568,1.54579,333799996.0
2005-05-06 05:48:00,1.54589,1.54592,1.54573,1.54573,456399999.0
2005-05-06 05:49:00,1.54579,1.54597,1.54566,1.54583,351400001.0
2005-05-06 05:50:00,1.54595,1.54595,1.54573,1.5458,357899992.0
2005-05-06 05:51:00,1.54588,1.5459,1.54572,1.54572,303700001.0
2005-05-06 05:52:00,1.54567,1.54585,1.54566,1.54579,448599997.0
2005-05-06 05:53:00,1.54568,1.54588,1.54565,1.54578,522799995.0
2005-05-06 05:54:00,1.5458,1.54593,1.5457,1.5457,263500000.0
2005-05-06 05:55:00,1.54583,1.54592,1.54568,1.54574,290799996.0
2005-05-06 05:56:00,1.54571,1.54583,1.54571,1.54583,70300000.0
2005-05-06 05:57:00,1.54557,1.54595,1.54552,1.54565,322800001.0
2005-05-06 05:58:00,1.54573,1.54583,1.54562,1.54577,461300004.0
2005-05-06 05:59:00,1.54585,1.54585,1.54567,1.54569,366600007.0
2005-05-06 06:00:00,1.5458,1.54593,1.54563,1.54583,241300003.0
2005-05-06 06:01:00,1.54598,1.546,1.54575,1.54576,317099997.0
2005-05-06 06:02:00,1.54588,1.54588,1.54575,1.54576,183499998.0
2005-05-06 06:03:00,1.5459,1.54595,1.54579,1.54587,288500000.0
2005-05-06 06:04:00,1.54585,1.54595,1.54569,1.5458,357199999.0
2005-05-06 06:05:00,1.5457,1.54591,1.54555,1.54573,244500000.0
2005-05-06 06:06:00,1.54587,1.54592,1.54575,1.5458,459799997.0
2005-05-06 06:07:00,1.5458,1.54595,1.54562,1.54562,211000002.0
2005-05-06 06:08:00,1.54593,1.54611,1.54555,1.5457,433700000.0
2005-05-06 06:09:00,1.54589,1.54598,1.54575,1.54582,438799994.0
2005-05-06 06:10:00,1.54578,1.5459,1.54564,1.54583,240100000.0
2005-05-06 06:11:00,1.54558,1.54601,1.54554,1.54576,415899994.0
2005-05-06 06:12:00,1.5457,1.54595,1.5457,1.54595,280299997.0
2005-05-06 06:13:00,1.54577,1.54588,1.54563,1.54577,413499996.0
2005-05-06 06:14:00,1.54595,1.54595,1.54575,1.5458,240700005.0
2005-05-06 06:15:00,1.54565,1.54606,1.54564,1.54594,240999997.0
2005-05-06 06:16:00,1.5459,1.5459,1.5458,1.5458,9600000.0
2005-05-06 06:17:00,1.54587,1.54606,1.54571,1.54589,316899998.0
2005-05-06 06:18:00,1.54587,1.54595,1.54574,1.5459,225699999.0
2005-05-06 06:19:00,1.5459,1.54595,1.54573,1.54573,389899997.0
2005-05-06 06:20:00,1.54587,1.54595,1.54574,1.5459,189200002.0
2005-05-06 06:21:00,1.5459,1.54595,1.5459,1.54595,55900000.0
2005-05-06 06:22:00,1.54584,1.54593,1.54562,1.54576,235000002.0
2005-05-06 06:23:00,1.54583,1.54595,1.54553,1.54573,326700002.0
2005-05-06 06:24:00,1.5458,1.54585,1.54561,1.54577,292299998.0
2005-05-06 06:25:00,1.54587,1.54591,1.54568,1.54568,326500001.0
2005-05-06 06:26:00,1.54574,1.5458,1.5455,1.54562,405900003.0
2005-05-06 06:27:00,1.54579,1.54588,1.54574,1.54585,251700001.0
2005-05-06 06:28:00,1.54588,1.54588,1.54565,1.54566,326600002.0
2005-05-06 06:29:00,1.54589,1.54593,1.54571,1.54585,274599997.0
2005-05-06 06:30:00,1.54541,1.54586,1.54539,1.54586,332300001.0
2005-05-06 06:31:00,1.54582,1.54592,1.54577,1.54588,59900000.0
2005-05-06 06:32:00,1.54586,1.54586,1.54567,1.54569,250799999.0
2005-05-06 06:33:00,1.54577,1.5458,1.54564,1.54569,68800000.0
2005-05-06 06:34:00,1.54578,1.54585,1.54565,1.54585,284700003.0
2005-05-06 06:35:00,1.54579,1.54609,1.54579,1.546,222299999.0
2005-05-06 06:36:00,1.546,1.54611,1.54591,1.54598,245900002.0
2005-05-06 06:37:00,1.5461,1.54615,1.5461,1.54615,35900000.0
2005-05-06 06:38:00,1.54599,1.54612,1.54598,1.54598,224599997.0
2005-05-06 06:39:00,1.54607,1.5461,1.54587,1.54598,110199999.0
2005-05-06 06:40:00,1.54608,1.54615,1.54594,1.54594,311300001.0
2005-05-06 06:41:00,1.5462,1.5462,1.54594,1.54615,136700000.0
2005-05-06 06:42:00,1.54611,1.54629,1.54604,1.5462,278300000.0
2005-05-06 06:43:00,1.54619,1.54632,1.54586,1.54606,362599999.0
2005-05-06 06:44:00,1.54617,1.54617,1.54592,1.54609,288400005.0
2005-05-06 06:45:00,1.54613,1.54615,1.54594,1.54596,257399998.0
2005-05-06 06:46:00,1.54608,1.54608,1.54582,1.54582,285900002.0
2005-05-06 06:47:00,1.5461,1.5461,1.54565,1.54578,259200002.0
2005-05-06 06:48:00,1.546,1.54608,1.5459,1.54592,328200001.0
2005-05-06 06:49:00,1.54593,1.54595,1.54576,1.54578,233099998.0
2005-05-06 06:50:00,1.54585,1.54595,1.5457,1.54582,257999999.0
2005-05-06 06:51:00,1.5458,1.5459,1.5458,1.5459,83800004.0
2005-05-06 06:52:00,1.54599,1.54614,1.54568,1.546,277100002.0
2005-05-06 06:53:00,1.54582,1.5459,1.54576,1.5459,159699997.0
2005-05-06 06:54:00,1.54585,1.54598,1.54572,1.54582,250199999.0
2005-05-06 06:55:00,1.54588,1.54595,1.54575,1.54592,273600000.0
2005-05-06 06:56:00,1.54573,1.54596,1.54573,1.54596,124700001.0
2005-05-06 06:57:00,1.54597,1.54616,1.54573,1.54606,321999999.0
2005-05-06 06:58:00,1.546,1.54605,1.546,1.54605,157600001.0
2005-05-06 06:59:00,1.5459,1.54605,1.5459,1.54602,356000000.0
2005-05-06 07:00:00,1.54598,1.54601,1.54577,1.54592,267500001.0
2005-05-06 07:01:00,1.54588,1.546,1.54577,1.5458,269900001.0
2005-05-06 07:02:00,1.54577,1.54583,1.54569,1.54571,101400000.0
2005-05-06 07:03:00,1.5459,1.5459,1.5458,1.5458,197300000.0
2005-05-06 07:04:00,1.54577,1.54586,1.54559,1.54576,315600002.0
2005-05-06 07:05:00,1.54565,1.54575,1.54557,1.54567,177699997.0
2005-05-06 07:06:00,1.54573,1.54573,1.54548,1.54573,313900000.0
2005-05-06 07:07:00,1.5456,1.5457,1.5456,1.5457,33400000.0
2005-05-06 07:08:00,1.54563,1.54586,1.54559,1.54572,251500001.0
2005-05-06 07:09:00,1.54565,1.54599,1.54562,1.54563,312500003.0
2005-05-06 07:10:00,1.54573,1.5458,1.54559,1.54567,152599998.0
2005-05-06 07:11:00,1.54577,1.54585,1.54566,1.5457,229300002.0
2005-05-06 07:12:00,1.54576,1.54589,1.54571,1.54587,158100000.0
2005-05-06 07:13:00,1.54597,1.54602,1.54568,1.54601,372099996.0
2005-05-06 07:14:00,1.54573,1.54595,1.54573,1.54595,60700001.0
2005-05-06 07:15:00,1.54573,1.54588,1.54559,1.54586,369599997.0
2005-05-06 07:16:00,1.54554,1.54573,1.54554,1.5456,300500001.0
2005-05-06 07:17:00,1.5456,1.5457,1.5456,1.5457,134100000.0
2005-05-06 07:18:00,1.54585,1.54585,1.54557,1.5456,168799999.0
2005-05-06 07:19:00,1.54555,1.54573,1.54552,1.54552,239700002.0
2005-05-06 07:20:00,1.54549,1.54579,1.54549,1.54577,205300000.0
2005-05-06 07:21:00,1.54594,1.54602,1.54583,1.54583,205499998.0
2005-05-06 07:22:00,1.54596,1.5461,1.54582,1.54598,388900002.0
2005-05-06 07:23:00,1.54584,1.54596,1.54582,1.54583,373499994.0
2005-05-06 07:24:00,1.54586,1.54593,1.54574,1.54586,169599999.0
2005-05-06 07:25:00,1.54588,1.5459,1.54574,1.54579,275699998.0
2005-05-06 07:26:00,1.54595,1.54595,1.54562,1.54578,223700000.0
2005-05-06 07:27:00,1.54592,1.54599,1.54576,1.54588,283300004.0
2005-05-06 07:28:00,1.54602,1.54608,1.54586,1.54597,154400002.0
2005-05-06 07:29:00,1.54598,1.54608,1.54588,1.54596,206899999.0
2005-05-06 07:30:00,1.54583,1.54595,1.54569,1.54593,284399999.0
2005-05-06 07:31:00,1.54595,1.546,1.54588,1.54588,239400002.0
2005-05-06 07:32:00,1.54598,1.54605,1.54582,1.54582,192200000.0
2005-05-06 07:33:00,1.54598,1.54603,1.54579,1.5459,264700001.0
2005-05-06 07:34:00,1.54568,1.54604,1.54558,1.54572,345699998.0
2005-05-06 07:35:00,1.54574,1.54593,1.54574,1.54593,174000004.0
2005-05-06 07:36:00,1.54582,1.54589,1.54566,1.54566,210799999.0
2005-05-06 07:37:00,1.54562,1.54575,1.54555,1.54556,238900001.0
2005-05-06 07:38:00,1.54555,1.54567,1.54555,1.54567,48000000.0
2005-05-06 07:39:00,1.54573,1.54573,1.54556,1.54573,309500000.0
2005-05-06 07:40:00,1.54565,1.54574,1.54552,1.54566,208599999.0
2005-05-06 07:41:00,1.54566,1.54569,1.54523,1.54557,344300001.0
2005-05-06 07:42:00,1.5456,1.54568,1.54545,1.54564,324600002.0
2005-05-06 07:43:00,1.5455,1.54565,1.54545,1.54565,424200000.0
2005-05-06 07:44:00,1.54547,1.54574,1.54524,1.54568,476500003.0
2005-05-06 07:45:00,1.54565,1.54565,1.5455,1.5455,206799997.0
2005-05-06 07:46:00,1.54569,1.54569,1.54557,1.54557,95400002.0
2005-05-06 07:47:00,1.5456,1.54573,1.54551,1.5456,309700004.0
2005-05-06 07:48:00,1.54562,1.54565,1.54547,1.5455,232700000.0
2005-05-06 07:49:00,1.54562,1.54575,1.54554,1.54562,147600003.0
2005-05-06 07:50:00,1.5458,1.5458,1.5457,1.5457,71099999.0
2005-05-06 07:51:00,1.54588,1.54595,1.5457,1.5457,386599997.0
2005-05-06 07:52:00,1.54592,1.54599,1.54577,1.5458,505500005.0
2005-05-06 07:53:00,1.5459,1.54606,1.5459,1.54606,91900002.0
2005-05-06 07:54:00,1.54605,1.54612,1.54583,1.54605,334900001.0
2005-05-06 07:55:00,1.54605,1.54607,1.54584,1.54584,137600001.0
2005-05-06 07:56:00,1.54608,1.54608,1.54601,1.54601,67199999.0
2005-05-06 07:57:00,1.54602,1.54608,1.54593,1.54601,219800000.0
2005-05-06 07:58:00,1.54606,1.54615,1.54594,1.54615,273200005.0
2005-05-06 07:59:00,1.54608,1.54615,1.54599,1.5461,277200001.0
2005-05-06 08:00:00,1.54596,1.54613,1.54596,1.54613,111000000.0
2005-05-06 08:01:00,1.54621,1.54642,1.54607,1.54633,429800002.0
2005-05-06 08:02:00,1.54648,1.54658,1.54631,1.54645,318800006.0
2005-05-06 08:03:00,1.54636,1.54663,1.54636,1.54663,117200000.0
2005-05-06 08:04:00,1.54646,1.54656,1.54644,1.54654,93400001.0
2005-05-06 08:05:00,1.54659,1.54659,1.54616,1.54644,314099997.0
2005-05-06 08:06:00,1.54645,1.54645,1.54611,1.54611,352899997.0
2005-05-06 08:07:00,1.54652,1.54659,1.54624,1.54647,449600002.0
2005-05-06 08:08:00,1.54632,1.54647,1.54631,1.54642,276700003.0
2005-05-06 08:09:00,1.54642,1.54646,1.54625,1.54626,278899998.0
2005-05-06 08:10:00,1.54586,1.54642,1.54586,1.54642,206100002.0
2005-05-06 08:11:00,1.54633,1.54643,1.54617,1.54635,337000003.0
2005-05-06 08:12:00,1.5462,1.54635,1.5462,1.54635,55899999.0
2005-05-06 08:13:00,1.54619,1.54634,1.54606,1.54631,418799998.0
2005-05-06 08:14:00,1.54606,1.54622,1.54573,1.5459,273900003.0
2005-05-06 08:15:00,1.5461,1.54639,1.5461,1.54632,348599999.0
2005-05-06 08:16:00,1.54624,1.54636,1.54608,1.54622,95999999.0
2005-05-06 08:17:00,1.5461,1.54628,1.54596,1.54628,351899998.0
2005-05-06 08:18:00,1.54643,1.54643,1.54636,1.54636,51900000.0
2005-05-06 08:19:00,1.54634,1.54651,1.5461,1.54617,447299995.0
2005-05-06 08:20:00,1.54645,1.54645,1.54624,1.5463,253700002.0
2005-05-06 08:21:00,1.54623,1.54652,1.54607,1.54642,257600000.0
2005-05-06 08:22:00,1.54647,1.5465,1.54632,1.54636,235199998.0
2005-05-06 08:23:00,1.54652,1.54652,1.54621,1.54637,177200001.0
2005-05-06 08:24:00,1.54643,1.54643,1.54625,1.54625,14500000.0
2005-05-06 08:25:00,1.54633,1.54653,1.54631,1.54641,285699997.0
2005-05-06 08:26:00,1.54661,1.5467,1.54644,1.54659,230500000.0
2005-05-06 08:27:00,1.54646,1.5467,1.54645,1.54654,283400002.0
2005-05-06 08:28:00,1.54647,1.54666,1.54646,1.54657,180300002.0
2005-05-06 08:29:00,1.54644,1.54653,1.54637,1.54647,107899998.0
2005-05-06 08:30:00,1.54641,1.54661,1.54637,1.54657,275499998.0
2005-05-06 08:31:00,1.54635,1.54662,1.54635,1.54652,378700001.0
2005-05-06 08:32:00,1.5465,1.54655,1.5464,1.5464,267399999.0
2005-05-06 08:33:00,1.5465,1.54657,1.54639,1.54647,221199999.0
2005-05-06 08:34:00,1.5464,1.54655,1.5464,1.54655,239700001.0
2005-05-06 08:35:00,1.54655,1.54655,1.5465,1.5465,108599998.0
2005-05-06 08:36:00,1.54632,1.54653,1.54628,1.54644,254100000.0
2005-05-06 08:37:00,1.54657,1.54671,1.54641,1.54667,348300006.0
2005-05-06 08:38:00,1.54669,1.54669,1.54653,1.54668,195600000.0
2005-05-06 08:39:00,1.5468,1.54687,1.54671,1.54671,265099998.0
2005-05-06 08:40:00,1.54683,1.54695,1.54677,1.54693,117600001.0
2005-05-06 08:41:00,1.54695,1.54703,1.54679,1.54698,390399999.0
2005-05-06 08:42:00,1.54681,1.54698,1.54675,1.54698,333799998.0
2005-05-06 08:43:00,1.54704,1.54713,1.54694,1.547,108600001.0
2005-05-06 08:44:00,1.54717,1.54726,1.54698,1.54703,513699998.0
2005-05-06 08:45:00,1.54725,1.54733,1.54694,1.54729,372299998.0
2005-05-06 08:46:00,1.54713,1.5472,1.54693,1.54705,446900004.0
2005-05-06 08:47:00,1.5472,1.54725,1.54702,1.5472,329900003.0
2005-05-06 08:48:00,1.54694,1.54711,1.54671,1.54705,282900002.0
2005-05-06 08:49:00,1.54701,1.54707,1.54682,1.54695,332200000.0
2005-05-06 08:50:00,1.54697,1.54708,1.54691,1.547,167299996.0
2005-05-06 08:51:00,1.54693,1.54695,1.54675,1.54682,239900002.0
2005-05-06 08:52:00,1.54684,1.54699,1.54684,1.54689,295000003.0
2005-05-06 08:53:00,1.54688,1.54708,1.54687,1.54703,360299997.0
2005-05-06 08:54:00,1.5469,1.547,1.54675,1.54683,163500000.0
2005-05-06 08:55:00,1.54695,1.547,1.54672,1.547,258099997.0
2005-05-06 08:56:00,1.54681,1.54696,1.54669,1.54696,268599998.0
2005-05-06 08:57:00,1.54695,1.54706,1.54683,1.54699,111799999.0
2005-05-06 08:58:00,1.54675,1.54702,1.54675,1.54702,89600001.0
2005-05-06 08:59:00,1.54692,1.54699,1.54679,1.54692,289500001.0
2005-05-06 09:00:00,1.5468,1.54699,1.54671,1.54671,355300006.0
2005-05-06 09:01:00,1.54654,1.54671,1.54649,1.54659,124800001.0
2005-05-06 09:02:00,1.54645,1.54666,1.54638,1.54658,187600000.0
2005-05-06 09:03:00,1.5467,1.54678,1.54657,1.54665,254400000.0
2005-05-06 09:04:00,1.5466,1.54682,1.5466,1.54682,150800000.0
2005-05-06 09:05:00,1.54675,1.54682,1.5466,1.54674,252600001.0
2005-05-06 09:06:00,1.54673,1.54681,1.54663,1.54666,255200000.0
2005-05-06 09:07:00,1.54673,1.54696,1.54664,1.54686,210200003.0
2005-05-06 09:08:00,1.54686,1.54703,1.54685,1.54691,313699998.0
2005-05-06 09:09:00,1.54677,1.54694,1.54674,1.54687,288099999.0
2005-05-06 09:10:00,1.54685,1.54697,1.54675,1.54695,304799997.0
2005-05-06 09:11:00,1.54676,1.54687,1.54661,1.54674,284399998.0
2005-05-06 09:12:00,1.54679,1.54691,1.54674,1.54685,265300002.0
2005-05-06 09:13:00,1.54705,1.54705,1.54681,1.54694,229600005.0
2005-05-06 09:14:00,1.54707,1.54712,1.5469,1.54699,403200000.0
2005-05-06 09:15:00,1.54712,1.54717,1.54686,1.5469,311199997.0
2005-05-06 09:16:00,1.54706,1.54724,1.54706,1.54724,20800000.0
2005-05-06 09:17:00,1.54728,1.54757,1.54716,1.54737,210800001.0
2005-05-06 09:18:00,1.54765,1.5479,1.54749,1.5479,294200002.0
2005-05-06 09:19:00,1.54773,1.54793,1.54756,1.54793,194800002.0
2005-05-06 09:20:00,1.548,1.548,1.54768,1.54768,449000000.0
2005-05-06 09:21:00,1.54789,1.54792,1.54754,1.54792,269799999.0
2005-05-06 09:22:00,1.5478,1.5478,1.54756,1.54768,193199998.0
2005-05-06 09:23:00,1.54761,1.54778,1.5475,1.54771,221300002.0
2005-05-06 09:24:00,1.54766,1.54777,1.54747,1.54767,348600001.0
2005-05-06 09:25:00,1.54753,1.54774,1.54751,1.5477,464300000.0
2005-05-06 09:26:00,1.54764,1.54764,1.5475,1.54758,59600000.0
2005-05-06 09:27:00,1.54746,1.54758,1.54735,1.54752,478899994.0
2005-05-06 09:28:00,1.54749,1.5476,1.54738,1.54738,268000001.0
2005-05-06 09:29:00,1.54751,1.54758,1.54741,1.54747,248899999.0
2005-05-06 09:30:00,1.54746,1.54763,1.54728,1.54739,445900001.0
2005-05-06 09:31:00,1.54741,1.54741,1.5472,1.54734,294799999.0
2005-05-06 09:32:00,1.54721,1.54741,1.54713,1.54728,338400003.0
2005-05-06 09:33:00,1.54733,1.54746,1.5472,1.54733,267700005.0
2005-05-06 09:34:00,1.54738,1.54748,1.54724,1.54747,329400002.0
2005-05-06 09:35:00,1.5475,1.54755,1.5474,1.54748,338999998.0
2005-05-06 09:36:00,1.5475,1.54769,1.54735,1.54736,266200000.0
2005-05-06 09:37:00,1.5472,1.54742,1.54708,1.54734,194900002.0
2005-05-06 09:38:00,1.54731,1.54741,1.54703,1.54736,273599999.0
2005-05-06 09:39:00,1.54733,1.54745,1.5473,1.54738,127600002.0
2005-05-06 09:40:00,1.54733,1.54733,1.54719,1.54719,102500000.0
2005-05-06 09:41:00,1.54683,1.5472,1.5467,1.54688,270799998.0
2005-05-06 09:42:00,1.54734,1.54744,1.54732,1.54733,134999999.0
2005-05-06 09:43:00,1.54745,1.54747,1.54721,1.54736,328599999.0
2005-05-06 09:44:00,1.54733,1.54747,1.54725,1.54741,236800000.0
2005-05-06 09:45:00,1.54747,1.54753,1.54732,1.54738,331999996.0
2005-05-06 09:46:00,1.54729,1.54746,1.54717,1.54717,363099998.0
2005-05-06 09:47:00,1.54742,1.54745,1.54723,1.54732,216399999.0
2005-05-06 09:48:00,1.54748,1.54753,1.54725,1.54729,455999999.0
2005-05-06 09:49:00,1.54737,1.54753,1.54724,1.5475,277100001.0
2005-05-06 09:50:00,1.54746,1.54755,1.5473,1.54755,478100005.0
2005-05-06 09:51:00,1.54742,1.54751,1.54725,1.54733,146100000.0
2005-05-06 09:52:00,1.54734,1.54734,1.54721,1.54723,138100003.0
2005-05-06 09:53:00,1.54742,1.54744,1.54722,1.54736,337300003.0
2005-05-06 09:54:00,1.54745,1.54748,1.54726,1.54726,263899999.0
2005-05-06 09:55:00,1.54725,1.54732,1.54692,1.54723,156500000.0
2005-05-06 09:56:00,1.54734,1.54734,1.54703,1.54717,223599998.0
2005-05-06 09:57:00,1.54733,1.54738,1.54722,1.54726,245200002.0
2005-05-06 09:58:00,1.54728,1.5474,1.54724,1.54731,544700002.0
2005-05-06 09:59:00,1.54738,1.54747,1.54721,1.54743,444700003.0
2005-05-06 10:00:00,1.54735,1.54735,1.54717,1.54721,264499999.0
2005-05-06 10:01:00,1.54746,1.54755,1.54736,1.54746,401299999.0
2005-05-06 10:02:00,1.54745,1.54752,1.54727,1.54737,313800005.0
2005-05-06 10:03:00,1.54712,1.54757,1.54707,1.54742,281499998.0
2005-05-06 10:04:00,1.54745,1.54751,1.54745,1.54749,108700001.0
2005-05-06 10:05:00,1.54714,1.54748,1.547,1.54737,368900000.0
2005-05-06 10:06:00,1.54721,1.54736,1.54715,1.54717,264399999.0
2005-05-06 10:07:00,1.54743,1.54743,1.54715,1.5472,291300001.0
2005-05-06 10:08:00,1.54736,1.5475,1.54718,1.54742,409599995.0
2005-05-06 10:09:00,1.54718,1.54743,1.54718,1.5474,220599999.0
2005-05-06 10:10:00,1.54725,1.54735,1.54715,1.54726,184899998.0
2005-05-06 10:11:00,1.54724,1.54746,1.54721,1.54732,329400000.0
2005-05-06 10:12:00,1.5475,1.54757,1.54732,1.54732,219200000.0
2005-05-06 10:13:00,1.5475,1.54754,1.5473,1.54745,264699999.0
2005-05-06 10:14:00,1.54747,1.54753,1.54727,1.54744,271300004.0
2005-05-06 10:15:00,1.54754,1.54764,1.54744,1.54751,250099998.0
2005-05-06 10:16:00,1.54765,1.54766,1.54744,1.54754,407299997.0
2005-05-06 10:17:00,1.54762,1.54772,1.54754,1.54765,342800004.0
2005-05-06 10:18:00,1.54753,1.54767,1.54745,1.54746,354899996.0
2005-05-06 10:19:00,1.54769,1.54769,1.5475,1.5475,187700002.0
2005-05-06 10:20:00,1.54751,1.54759,1.54739,1.54759,214200004.0
2005-05-06 10:21:00,1.54741,1.54765,1.54741,1.54757,314300000.0
2005-05-06 10:22:00,1.54753,1.54753,1.54731,1.54731,69500000.0
2005-05-06 10:23:00,1.5475,1.54767,1.54744,1.54757,413100003.0
2005-05-06 10:24:00,1.54758,1.54772,1.5474,1.54763,126099999.0
2005-05-06 10:25:00,1.54767,1.54775,1.5474,1.5476,488199999.0
2005-05-06 10:26:00,1.54762,1.54775,1.54761,1.54761,273600007.0
2005-05-06 10:27:00,1.54748,1.54763,1.54732,1.54755,181700001.0
2005-05-06 10:28:00,1.54761,1.54771,1.54751,1.54771,171600001.0
2005-05-06 10:29:00,1.54768,1.54775,1.54758,1.54768,135200000.0
2005-05-06 10:30:00,1.54768,1.54778,1.54748,1.5476,195000001.0
2005-05-06 10:31:00,1.5477,1.54775,1.54754,1.5476,427699996.0
2005-05-06 10:32:00,1.54758,1.54772,1.5475,1.54763,338299996.0
2005-05-06 10:33:00,1.54754,1.54764,1.54728,1.54755,337799996.0
2005-05-06 10:34:00,1.54751,1.54764,1.54739,1.54752,236999999.0
2005-05-06 10:35:00,1.5476,1.54777,1.54735,1.54735,340400002.0
2005-05-06 10:36:00,1.54752,1.54772,1.54744,1.54764,220900002.0
2005-05-06 10:37:00,1.5477,1.5478,1.54753,1.54777,339300000.0
2005-05-06 10:38:00,1.54788,1.54797,1.54773,1.54778,263999998.0
2005-05-06 10:39:00,1.54767,1.5478,1.54761,1.54774,328700002.0
2005-05-06 10:40:00,1.54761,1.54771,1.54742,1.54763,174100001.0
2005-05-06 10:41:00,1.54759,1.54775,1.54749,1.54765,567699995.0
2005-05-06 10:42:00,1.54744,1.54769,1.54741,1.54747,203700000.0
2005-05-06 10:43:00,1.54741,1.54763,1.54713,1.54763,356700002.0
2005-05-06 10:44:00,1.54743,1.54755,1.54717,1.54738,336800004.0
2005-05-06 10:45:00,1.54751,1.54751,1.54745,1.54745,66200002.0
2005-05-06 10:46:00,1.5472,1.54751,1.54717,1.54751,253599998.0
2005-05-06 10:47:00,1.5474,1.5475,1.5472,1.54733,213599998.0
2005-05-06 10:48:00,1.54737,1.54751,1.54737,1.54751,71299999.0
2005-05-06 10:49:00,1.54738,1.54738,1.54723,1.54723,220400001.0
2005-05-06 10:50:00,1.54701,1.5472,1.54699,1.54704,185699998.0
2005-05-06 10:51:00,1.54695,1.54732,1.54695,1.54732,562700001.0
2005-05-06 10:52:00,1.54726,1.54755,1.54726,1.54753,162200002.0
2005-05-06 10:53:00,1.54728,1.5474,1.5471,1.54737,338000002.0
2005-05-06 10:54:00,1.54717,1.54736,1.54714,1.5473,432500001.0
2005-05-06 10:55:00,1.54707,1.54728,1.54707,1.54721,433100007.0
2005-05-06 10:56:00,1.54682,1.54732,1.54671,1.54728,294100001.0
2005-05-06 10:57:00,1.5472,1.54728,1.54705,1.54723,209199999.0
2005-05-06 10:58:00,1.54721,1.54721,1.54701,1.54703,197899997.0
2005-05-06 10:59:00,1.5471,1.54714,1.54695,1.547,260900000.0
2005-05-06 11:00:00,1.5472,1.5472,1.54683,1.54683,252300002.0
2005-05-06 11:01:00,1.54706,1.54715,1.54693,1.54707,261199999.0
2005-05-06 11:02:00,1.54708,1.54715,1.54701,1.5471,115900000.0
2005-05-06 11:03:00,1.54692,1.54706,1.54684,1.54696,241899998.0
2005-05-06 11:04:00,1.54674,1.54703,1.54658,1.54703,209100001.0
2005-05-06 11:05:00,1.5469,1.54695,1.5467,1.54683,408999999.0
2005-05-06 11:06:00,1.54689,1.54698,1.54689,1.54698,106200002.0
2005-05-06 11:07:00,1.54702,1.54702,1.54683,1.54683,159800001.0
2005-05-06 11:08:00,1.54695,1.54697,1.54678,1.54697,489200001.0
2005-05-06 11:09:00,1.54683,1.54711,1.54677,1.54706,388300000.0
2005-05-06 11:10:00,1.547,1.547,1.54683,1.54684,432900008.0
2005-05-06 11:11:00,1.54693,1.54701,1.54687,1.54694,79099999.0
2005-05-06 11:12:00,1.54684,1.54703,1.54682,1.54699,358200003.0
2005-05-06 11:13:00,1.54676,1.54703,1.54668,1.54703,194000003.0
2005-05-06 11:14:00,1.54699,1.54703,1.54683,1.54695,238699995.0
2005-05-06 11:15:00,1.54688,1.547,1.54679,1.54697,213200001.0
2005-05-06 11:16:00,1.54693,1.54699,1.54676,1.54686,256499999.0
2005-05-06 11:17:00,1.54672,1.54699,1.54672,1.5469,199299999.0
2005-05-06 11:18:00,1.5469,1.54705,1.54689,1.54705,191900000.0
2005-05-06 11:19:00,1.5468,1.54703,1.5468,1.54703,397999997.0
2005-05-06 11:20:00,1.54689,1.54699,1.54675,1.5469,434200006.0
2005-05-06 11:21:00,1.54685,1.54693,1.54669,1.54684,371800002.0
2005-05-06 11:22:00,1.54658,1.54677,1.54655,1.54671,187599999.0
2005-05-06 11:23:00,1.54662,1.54683,1.54662,1.54675,135400000.0
2005-05-06 11:24:00,1.54675,1.54685,1.54659,1.5467,300400006.0
2005-05-06 11:25:00,1.54669,1.54679,1.54639,1.54671,354900003.0
2005-05-06 11:26:00,1.54661,1.54683,1.54661,1.54683,118300002.0
2005-05-06 11:27:00,1.54685,1.54692,1.54672,1.54683,185099999.0
2005-05-06 11:28:00,1.54692,1.54705,1.5468,1.54693,286600004.0
2005-05-06 11:29:00,1.54703,1.54719,1.54694,1.54705,296900003.0
2005-05-06 11:30:00,1.54697,1.54707,1.54671,1.54692,409099993.0
2005-05-06 11:31:00,1.54697,1.54716,1.54696,1.5471,255700004.0
2005-05-06 11:32:00,1.54705,1.54715,1.54682,1.54703,480199995.0
2005-05-06 11:33:00,1.54706,1.54713,1.54693,1.54706,330999997.0
2005-05-06 11:34:00,1.54699,1.54711,1.54687,1.54708,404599999.0
2005-05-06 11:35:00,1.54699,1.54715,1.54693,1.5471,272000004.0
2005-05-06 11:36:00,1.54718,1.54724,1.54703,1.54721,227500003.0
2005-05-06 11:37:00,1.54724,1.54724,1.54699,1.547,203200000.0
2005-05-06 11:38:00,1.54726,1.54733,1.54715,1.54726,261300003.0
2005-05-06 11:39:00,1.54717,1.5473,1.54701,1.5472,281200002.0
2005-05-06 11:40:00,1.54712,1.54734,1.5471,1.54718,232600002.0
2005-05-06 11:41:00,1.54699,1.54717,1.54693,1.54715,432300004.0
2005-05-06 11:42:00,1.54711,1.54722,1.54694,1.54713,235700005.0
2005-05-06 11:43:00,1.54695,1.54717,1.54694,1.54717,373600004.0
2005-05-06 11:44:00,1.54716,1.54716,1.54689,1.54697,193199999.0
2005-05-06 11:45:00,1.547,1.54718,1.54698,1.5471,324800001.0
2005-05-06 11:46:00,1.54707,1.54715,1.54695,1.54707,133299998.0
2005-05-06 11:47:00,1.54682,1.54706,1.54682,1.54693,298899998.0
2005-05-06 11:48:00,1.54707,1.54707,1.5468,1.54684,160400001.0
2005-05-06 11:49:00,1.54702,1.54715,1.54687,1.5469,318600000.0
2005-05-06 11:50:00,1.5471,1.54715,1.54699,1.54705,484899997.0
2005-05-06 11:51:00,1.54695,1.54713,1.5468,1.5471,389299997.0
2005-05-06 11:52:00,1.54703,1.54715,1.54689,1.54707,364300003.0
2005-05-06 11:53:00,1.54707,1.54711,1.54694,1.54703,420999999.0
2005-05-06 11:54:00,1.547,1.54715,1.5469,1.54705,264400001.0
2005-05-06 11:55:00,1.5469,1.5472,1.5469,1.54717,442800002.0
2005-05-06 11:56:00,1.54712,1.54729,1.54704,1.5472,301799999.0
2005-05-06 11:57:00,1.54727,1.54733,1.54711,1.54711,322000002.0
2005-05-06 11:58:00,1.54729,1.54735,1.54706,1.54716,275300004.0
2005-05-06 11:59:00,1.54716,1.54718,1.54699,1.54707,170200000.0
2005-05-06 12:00:00,1.54727,1.54729,1.54693,1.54693,367599996.0
2005-05-06 12:01:00,1.54692,1.54729,1.54692,1.54718,273399999.0
2005-05-06 12:02:00,1.54719,1.54735,1.5471,1.54735,557800005.0
2005-05-06 12:03:00,1.54721,1.54737,1.54707,1.54737,346099998.0
2005-05-06 12:04:00,1.54726,1.54726,1.54702,1.54708,254099999.0
2005-05-06 12:05:00,1.54719,1.54728,1.54704,1.54715,250399998.0
2005-05-06 12:06:00,1.54697,1.54709,1.54667,1.54696,253799997.0
2005-05-06 12:07:00,1.547,1.54709,1.54687,1.54687,320400000.0
2005-05-06 12:08:00,1.54703,1.54712,1.54687,1.54698,312700003.0
2005-05-06 12:09:00,1.54704,1.54708,1.54696,1.54698,103299997.0
2005-05-06 12:10:00,1.54711,1.54718,1.54684,1.54697,217899999.0
2005-05-06 12:11:00,1.54703,1.54722,1.54698,1.5472,450600000.0
2005-05-06 12:12:00,1.54712,1.54725,1.54708,1.54725,300500001.0
2005-05-06 12:13:00,1.54733,1.54734,1.54723,1.54731,83100000.0
2005-05-06 12:14:00,1.54733,1.54733,1.54714,1.54714,125700001.0
2005-05-06 12:15:00,1.5471,1.54722,1.54692,1.54722,206899997.0
2005-05-06 12:16:00,1.54708,1.54709,1.54686,1.54686,257299999.0
2005-05-06 12:17:00,1.54713,1.54723,1.54704,1.54716,224900003.0
2005-05-06 12:18:00,1.54718,1.54721,1.54704,1.54704,331799995.0
2005-05-06 12:19:00,1.54716,1.54719,1.54707,1.54713,83899999.0
2005-05-06 12:20:00,1.54719,1.54731,1.54705,1.5472,265700000.0
2005-05-06 12:21:00,1.54717,1.54732,1.54709,1.54727,391399998.0
2005-05-06 12:22:00,1.54714,1.5474,1.54714,1.54736,355400005.0
2005-05-06 12:23:00,1.54737,1.54741,1.54717,1.54717,296399998.0
2005-05-06 12:24:00,1.54733,1.54733,1.54718,1.54725,255500000.0
2005-05-06 12:25:00,1.54732,1.54732,1.54698,1.54712,357400001.0
2005-05-06 12:26:00,1.54729,1.54743,1.54718,1.54722,260400001.0
2005-05-06 12:27:00,1.54738,1.54739,1.54717,1.54726,356699996.0
2005-05-06 12:28:00,1.54728,1.54751,1.54714,1.5474,197900000.0
2005-05-06 12:29:00,1.54743,1.54756,1.54734,1.54734,301099997.0
2005-05-06 12:30:00,1.54743,1.54749,1.54724,1.54731,297100005.0
2005-05-06 12:31:00,1.54743,1.5476,1.5473,1.5476,199100000.0
2005-05-06 12:32:00,1.5475,1.5476,1.5472,1.54738,427200005.0
2005-05-06 12:33:00,1.54728,1.54739,1.54728,1.54736,59699998.0
2005-05-06 12:34:00,1.5474,1.54758,1.54726,1.54758,299800001.0
2005-05-06 12:35:00,1.5475,1.5475,1.54734,1.5474,201099999.0
2005-05-06 12:36:00,1.54744,1.54769,1.54744,1.54749,351699998.0
2005-05-06 12:37:00,1.54769,1.54769,1.54755,1.54767,262899998.0
2005-05-06 12:38:00,1.54766,1.54766,1.54748,1.5475,355699998.0
2005-05-06 12:39:00,1.54756,1.5477,1.54754,1.54768,319600003.0
2005-05-06 12:40:00,1.54761,1.54775,1.54747,1.54768,243799997.0
2005-05-06 12:41:00,1.54759,1.54773,1.54746,1.54746,283700004.0
2005-05-06 12:42:00,1.54759,1.54769,1.54754,1.54754,180900001.0
2005-05-06 12:43:00,1.54769,1.54769,1.54743,1.54752,324200003.0
2005-05-06 12:44:00,1.54726,1.54752,1.54726,1.54752,92300002.0
2005-05-06 12:45:00,1.54745,1.54763,1.54739,1.54749,208699996.0
2005-05-06 12:46:00,1.54749,1.54762,1.54738,1.54753,260499997.0
2005-05-06 12:47:00,1.54757,1.54761,1.54743,1.54749,287100000.0
2005-05-06 12:48:00,1.54763,1.54773,1.54748,1.54765,379299999.0
2005-05-06 12:49:00,1.5477,1.54785,1.54756,1.54769,549599996.0
2005-05-06 12:50:00,1.54755,1.5477,1.54748,1.54763,275200000.0
2005-05-06 12:51:00,1.54768,1.54778,1.5475,1.54761,214899999.0
2005-05-06 12:52:00,1.5472,1.54766,1.5472,1.54764,383299996.0
2005-05-06 12:53:00,1.54758,1.5477,1.54741,1.54767,379400001.0
2005-05-06 12:54:00,1.54762,1.54773,1.54755,1.54763,202100000.0
2005-05-06 12:55:00,1.54773,1.54788,1.54767,1.54777,255900001.0
2005-05-06 12:56:00,1.54769,1.54791,1.54759,1.54782,318700000.0
2005-05-06 12:57:00,1.54767,1.54797,1.54767,1.54794,323600002.0
2005-05-06 12:58:00,1.548,1.54808,1.54788,1.54791,237699998.0
2005-05-06 12:59:00,1.54781,1.54798,1.54776,1.54784,194100003.0
2005-05-06 13:00:00,1.54786,1.54807,1.54783,1.54807,235900000.0
2005-05-06 13:01:00,1.54807,1.54813,1.54795,1.54796,219300000.0
2005-05-06 13:02:00,1.548,1.548,1.54757,1.54757,178099999.0
2005-05-06 13:03:00,1.54776,1.54793,1.54769,1.54793,216800000.0
2005-05-06 13:04:00,1.54766,1.54787,1.54748,1.54774,279000000.0
2005-05-06 13:05:00,1.54769,1.54797,1.54769,1.54797,327699999.0
2005-05-06 13:06:00,1.54768,1.54795,1.54768,1.54795,146700001.0
2005-05-06 13:07:00,1.54785,1.54788,1.54769,1.54769,350200000.0
2005-05-06 13:08:00,1.54778,1.54792,1.54777,1.54778,221600003.0
2005-05-06 13:09:00,1.54788,1.54799,1.54759,1.54774,345799997.0
2005-05-06 13:10:00,1.54782,1.54808,1.54782,1.54794,167699999.0
2005-05-06 13:11:00,1.54789,1.54789,1.54764,1.54778,237699999.0
2005-05-06 13:12:00,1.54762,1.54782,1.54751,1.54782,223700002.0
2005-05-06 13:13:00,1.54772,1.5479,1.54772,1.5479,287599999.0
2005-05-06 13:14:00,1.54787,1.54787,1.5476,1.5476,232399999.0
2005-05-06 13:15:00,1.54764,1.54787,1.5476,1.54781,680500002.0
2005-05-06 13:16:00,1.54783,1.5479,1.54763,1.54765,291300004.0
2005-05-06 13:17:00,1.5478,1.54785,1.54772,1.54778,92600001.0
2005-05-06 13:18:00,1.54777,1.54794,1.54764,1.54768,480799995.0
2005-05-06 13:19:00,1.54785,1.54794,1.54765,1.54778,364999998.0
2005-05-06 13:20:00,1.54773,1.54788,1.54769,1.54786,220200000.0
2005-05-06 13:21:00,1.54797,1.54801,1.54784,1.54784,223800004.0
2005-05-06 13:22:00,1.54794,1.54805,1.54788,1.548,305399994.0
2005-05-06 13:23:00,1.54795,1.54805,1.54774,1.54792,305200002.0
2005-05-06 13:24:00,1.54795,1.54805,1.5478,1.54798,237700001.0
2005-05-06 13:25:00,1.54802,1.54802,1.54762,1.54779,465400001.0
2005-05-06 13:26:00,1.54787,1.54804,1.54776,1.54791,256800003.0
2005-05-06 13:27:00,1.54783,1.54805,1.54783,1.548,296300002.0
2005-05-06 13:28:00,1.54795,1.54799,1.54781,1.54787,301000001.0
2005-05-06 13:29:00,1.54762,1.54798,1.54762,1.54794,251600003.0
2005-05-06 13:30:00,1.54779,1.54802,1.54767,1.54793,264100002.0
2005-05-06 13:31:00,1.54787,1.54798,1.54772,1.54788,326400000.0
2005-05-06 13:32:00,1.54774,1.54787,1.54768,1.54787,379199996.0
2005-05-06 13:33:00,1.54793,1.54793,1.54776,1.54788,295099999.0
2005-05-06 13:34:00,1.54787,1.54795,1.5477,1.5479,310800002.0
2005-05-06 13:35:00,1.54784,1.54801,1.54782,1.54795,273799996.0
2005-05-06 13:36:00,1.54798,1.54808,1.54775,1.54795,169800003.0
2005-05-06 13:37:00,1.54786,1.54805,1.54786,1.54787,179000001.0
2005-05-06 13:38:00,1.54786,1.54797,1.54781,1.54793,165300002.0
2005-05-06 13:39:00,1.54787,1.54795,1.54776,1.5479,319400002.0
2005-05-06 13:40:00,1.54781,1.5479,1.54769,1.54786,363499997.0
2005-05-06 13:41:00,1.54798,1.54801,1.54771,1.54792,249200005.0
2005-05-06 13:42:00,1.54779,1.54795,1.54769,1.54795,154000000.0
2005-05-06 13:43:00,1.54788,1.54797,1.54774,1.5479,137999998.0
2005-05-06 13:44:00,1.54775,1.54789,1.54765,1.54785,302200000.0
2005-05-06 13:45:00,1.54774,1.54796,1.5477,1.54795,318399997.0
2005-05-06 13:46:00,1.548,1.548,1.54774,1.54782,223000000.0
2005-05-06 13:47:00,1.54779,1.54795,1.54765,1.54782,243100000.0
2005-05-06 13:48:00,1.54793,1.54795,1.5477,1.54779,432900005.0
2005-05-06 13:49:00,1.5478,1.54799,1.54774,1.5479,369600006.0
2005-05-06 13:50:00,1.54782,1.548,1.54777,1.54797,361200007.0
2005-05-06 13:51:00,1.5478,1.54796,1.5477,1.54793,482399997.0
2005-05-06 13:52:00,1.54798,1.54798,1.54763,1.54774,234599999.0
2005-05-06 13:53:00,1.54782,1.5479,1.54765,1.54775,418300003.0
2005-05-06 13:54:00,1.54787,1.54788,1.54765,1.54775,431900004.0
2005-05-06 13:55:00,1.54789,1.54801,1.54775,1.5479,406400003.0
2005-05-06 13:56:00,1.54788,1.54802,1.54771,1.54794,188200000.0
2005-05-06 13:57:00,1.54791,1.54801,1.54785,1.54786,289400000.0
2005-05-06 13:58:00,1.54783,1.54797,1.54764,1.54793,438800003.0
2005-05-06 13:59:00,1.5477,1.54792,1.54768,1.54792,248200004.0
2005-05-06 14:00:00,1.54781,1.54791,1.54763,1.54775,237400003.0
2005-05-06 14:01:00,1.54787,1.54805,1.54774,1.54779,392199999.0
2005-05-06 14:02:00,1.54813,1.54813,1.54788,1.54799,505699998.0
2005-05-06 14:03:00,1.54761,1.54805,1.54761,1.548,151600002.0
2005-05-06 14:04:00,1.54795,1.54807,1.54783,1.54797,233199998.0
2005-05-06 14:05:00,1.54807,1.54807,1.54786,1.54789,397100000.0
2005-05-06 14:06:00,1.54817,1.54817,1.54786,1.54792,360500006.0
2005-05-06 14:07:00,1.54806,1.54806,1.54775,1.54788,250500004.0
2005-05-06 14:08:00,1.54806,1.5481,1.54792,1.54792,311500002.0
2005-05-06 14:09:00,1.5479,1.54805,1.54783,1.54797,233400000.0
2005-05-06 14:10:00,1.54786,1.54804,1.5478,1.54803,268500001.0
2005-05-06 14:11:00,1.54798,1.54821,1.54796,1.54818,264500003.0
2005-05-06 14:12:00,1.54795,1.54819,1.54795,1.54812,311500001.0
2005-05-06 14:13:00,1.5482,1.54825,1.54802,1.54821,261099998.0
2005-05-06 14:14:00,1.54804,1.54821,1.54797,1.54821,204799999.0
2005-05-06 14:15:00,1.5484,1.5484,1.5481,1.54815,334900003.0
2005-05-06 14:16:00,1.54828,1.54846,1.54806,1.5483,238300000.0
2005-05-06 14:17:00,1.54825,1.54833,1.54806,1.54819,239700001.0
2005-05-06 14:18:00,1.54827,1.54838,1.54816,1.54836,228599999.0
2005-05-06 14:19:00,1.54839,1.54847,1.54817,1.5483,284500002.0
2005-05-06 14:20:00,1.54829,1.54858,1.54829,1.54848,386400004.0
2005-05-06 14:21:00,1.54848,1.54864,1.54836,1.54849,265600002.0
2005-05-06 14:22:00,1.54862,1.5487,1.54846,1.5485,352000004.0
2005-05-06 14:23:00,1.54876,1.54879,1.54821,1.54821,373100001.0
2005-05-06 14:24:00,1.5482,1.5484,1.54817,1.54836,354700000.0
2005-05-06 14:25:00,1.54835,1.54849,1.54819,1.54841,274100002.0
2005-05-06 14:26:00,1.54812,1.54837,1.54799,1.54822,307100000.0
2005-05-06 14:27:00,1.54803,1.54826,1.54795,1.54816,204900000.0
2005-05-06 14:28:00,1.54786,1.54815,1.54786,1.54815,354699999.0
2005-05-06 14:29:00,1.54807,1.54823,1.54799,1.54818,476500006.0
2005-05-06 14:30:00,1.54834,1.54904,1.54827,1.54882,366500004.0
2005-05-06 14:31:00,1.54863,1.54874,1.54817,1.54817,277000004.0
2005-05-06 14:32:00,1.54822,1.54875,1.5482,1.5487,438499997.0
2005-05-06 14:33:00,1.54883,1.54917,1.54881,1.54908,285700004.0
2005-05-06 14:34:00,1.5492,1.54954,1.5492,1.54954,299600003.0
2005-05-06 14:35:00,1.54937,1.54951,1.54914,1.54934,430800000.0
2005-05-06 14:36:00,1.54915,1.54949,1.54913,1.54941,366499999.0
2005-05-06 14:37:00,1.54948,1.54948,1.54907,1.54907,284299999.0
2005-05-06 14:38:00,1.54915,1.54915,1.54892,1.5491,313499998.0
2005-05-06 14:39:00,1.5492,1.54927,1.54906,1.54906,225199999.0
2005-05-06 14:40:00,1.54912,1.54926,1.54895,1.54919,364099993.0
2005-05-06 14:41:00,1.54919,1.54927,1.54902,1.54918,338900000.0
2005-05-06 14:42:00,1.54934,1.54939,1.54906,1.54926,468599998.0
2005-05-06 14:43:00,1.54931,1.54943,1.54915,1.54936,204600001.0
2005-05-06 14:44:00,1.54909,1.54922,1.54891,1.54905,205500001.0
2005-05-06 14:45:00,1.54908,1.54927,1.54902,1.5492,337000004.0
2005-05-06 14:46:00,1.54933,1.54934,1.54896,1.5491,237900005.0
2005-05-06 14:47:00,1.549,1.54928,1.549,1.54928,192900001.0
2005-05-06 14:48:00,1.54921,1.54921,1.549,1.54915,266799997.0
2005-05-06 14:49:00,1.54925,1.54935,1.54901,1.54913,468699997.0
2005-05-06 14:50:00,1.54925,1.54931,1.54906,1.54913,221899999.0
2005-05-06 14:51:00,1.5489,1.54905,1.5486,1.54891,229100002.0
2005-05-06 14:52:00,1.54882,1.54896,1.54863,1.54872,281000001.0
2005-05-06 14:53:00,1.54873,1.54892,1.54858,1.54869,368999994.0
2005-05-06 14:54:00,1.54877,1.54885,1.54863,1.54878,223299999.0
2005-05-06 14:55:00,1.54876,1.54916,1.54876,1.54909,216599999.0
2005-05-06 14:56:00,1.54908,1.54917,1.54893,1.54893,255300001.0
2005-05-06 14:57:00,1.54887,1.54896,1.54874,1.5488,317500002.0
2005-05-06 14:58:00,1.54874,1.54881,1.54862,1.54864,207099998.0
2005-05-06 14:59:00,1.54882,1.54894,1.54865,1.54878,358500006.0
2005-05-06 15:00:00,1.549,1.54912,1.5489,1.54906,331000002.0
2005-05-06 15:01:00,1.54895,1.54908,1.54872,1.54891,390900001.0
2005-05-06 15:02:00,1.549,1.54903,1.54885,1.5489,115100002.0
2005-05-06 15:03:00,1.54898,1.54898,1.54871,1.54871,217399998.0
2005-05-06 15:04:00,1.54866,1.54885,1.54859,1.54885,169000000.0
2005-05-06 15:05:00,1.54861,1.54896,1.54858,1.54896,78900000.0
2005-05-06 15:06:00,1.54897,1.54905,1.54876,1.54883,383900005.0
2005-05-06 15:07:00,1.54874,1.54902,1.54874,1.54902,381200002.0
2005-05-06 15:08:00,1.54892,1.54904,1.54869,1.54881,190800000.0
2005-05-06 15:09:00,1.54892,1.54892,1.54868,1.5488,352100001.0
2005-05-06 15:10:00,1.54896,1.54896,1.54859,1.54885,385999995.0
2005-05-06 15:11:00,1.54863,1.54877,1.5486,1.54869,330900003.0
2005-05-06 15:12:00,1.5486,1.54877,1.54851,1.54857,248600000.0
2005-05-06 15:13:00,1.54859,1.54868,1.54851,1.54857,127800002.0
2005-05-06 15:14:00,1.54849,1.54863,1.54832,1.54859,428700000.0
2005-05-06 15:15:00,1.54838,1.54855,1.5483,1.54845,325099996.0
2005-05-06 15:16:00,1.5484,1.54846,1.54816,1.54826,294399998.0
2005-05-06 15:17:00,1.54838,1.54852,1.54834,1.54845,184499999.0
2005-05-06 15:18:00,1.5484,1.54855,1.54825,1.54853,297800004.0
2005-05-06 15:19:00,1.5485,1.5486,1.54832,1.54849,319800002.0
2005-05-06 15:20:00,1.54848,1.54866,1.54845,1.54865,267200002.0
2005-05-06 15:21:00,1.5486,1.54867,1.54843,1.54855,190100001.0
2005-05-06 15:22:00,1.5486,1.54863,1.54843,1.54854,390500001.0
2005-05-06 15:23:00,1.54841,1.54861,1.54825,1.54841,259000002.0
2005-05-06 15:24:00,1.54836,1.54857,1.54829,1.54845,229100002.0
2005-05-06 15:25:00,1.54841,1.54848,1.54827,1.54847,433600003.0
2005-05-06 15:26:00,1.54832,1.54846,1.54824,1.54841,266599997.0
2005-05-06 15:27:00,1.54843,1.54847,1.5483,1.54845,430800001.0
2005-05-06 15:28:00,1.54832,1.54853,1.54832,1.54838,397499999.0
2005-05-06 15:29:00,1.54843,1.54852,1.5482,1.54847,413000005.0
2005-05-06 15:30:00,1.54862,1.54877,1.54841,1.54864,174499997.0
2005-05-06 15:31:00,1.54878,1.54897,1.54873,1.54897,247599995.0
2005-05-06 15:32:00,1.54885,1.54893,1.54859,1.54885,200599998.0
2005-05-06 15:33:00,1.549,1.54916,1.54884,1.54907,251800001.0
2005-05-06 15:34:00,1.54903,1.5492,1.54894,1.54909,224599998.0
2005-05-06 15:35:00,1.54902,1.54902,1.54869,1.54869,352399999.0
2005-05-06 15:36:00,1.54882,1.54888,1.54868,1.5488,382700003.0
2005-05-06 15:37:00,1.54882,1.54889,1.54866,1.54883,391000004.0
2005-05-06 15:38:00,1.54869,1.54892,1.54869,1.54892,212900001.0
2005-05-06 15:39:00,1.54875,1.5489,1.54864,1.54872,283300003.0
2005-05-06 15:40:00,1.54872,1.54902,1.54868,1.54902,230100003.0
2005-05-06 15:41:00,1.54895,1.54913,1.54893,1.54899,262600003.0
2005-05-06 15:42:00,1.54907,1.54907,1.54881,1.54887,267000003.0
2005-05-06 15:43:00,1.54878,1.54893,1.54855,1.54855,375600000.0
2005-05-06 15:44:00,1.54857,1.54876,1.54849,1.54876,162999997.0
2005-05-06 15:45:00,1.54865,1.54879,1.54846,1.54846,149700002.0
2005-05-06 15:46:00,1.54856,1.54879,1.5484,1.5486,351800002.0
2005-05-06 15:47:00,1.54877,1.54892,1.54875,1.54889,378200006.0
2005-05-06 15:48:00,1.54875,1.54888,1.5486,1.54868,393199997.0
2005-05-06 15:49:00,1.54873,1.549,1.5486,1.5489,228400002.0
2005-05-06 15:50:00,1.54881,1.54895,1.54869,1.5489,165600000.0
2005-05-06 15:51:00,1.54889,1.54903,1.54867,1.54878,317700004.0
2005-05-06 15:52:00,1.54873,1.54885,1.5487,1.5487,416199996.0
2005-05-06 15:53:00,1.54871,1.54881,1.54857,1.54872,166599998.0
2005-05-06 15:54:00,1.54866,1.54892,1.54857,1.54892,197400002.0
2005-05-06 15:55:00,1.54889,1.54908,1.54888,1.54895,321900004.0
2005-05-06 15:56:00,1.54887,1.54903,1.5488,1.54903,339299998.0
2005-05-06 15:57:00,1.54871,1.54887,1.54867,1.54877,144200000.0
2005-05-06 15:58:00,1.54872,1.54872,1.54857,1.54857,171000002.0
2005-05-06 15:59:00,1.54861,1.5488,1.54855,1.54855,207700005.0
2005-05-06 16:00:00,1.54868,1.54879,1.54856,1.54871,312700000.0
2005-05-06 16:01:00,1.54842,1.54866,1.54842,1.54862,191199999.0
2005-05-06 16:02:00,1.54861,1.54877,1.54847,1.54871,297299996.0
2005-05-06 16:03:00,1.54873,1.54888,1.54855,1.54881,472900002.0
2005-05-06 16:04:00,1.54871,1.54874,1.54862,1.54868,74300000.0
2005-05-06 16:05:00,1.54879,1.54887,1.54858,1.54858,305900002.0
2005-05-06 16:06:00,1.54849,1.54879,1.54849,1.54877,376299996.0
2005-05-06 16:07:00,1.54847,1.54868,1.54841,1.54868,228199999.0
2005-05-06 16:08:00,1.54863,1.54879,1.54856,1.5487,179599998.0
2005-05-06 16:09:00,1.54873,1.54879,1.54867,1.54876,32000000.0
2005-05-06 16:10:00,1.54874,1.54882,1.54851,1.54874,286099999.0
2005-05-06 16:11:00,1.54873,1.54883,1.54852,1.54852,221299999.0
2005-05-06 16:12:00,1.54861,1.5487,1.54842,1.5487,242999998.0
2005-05-06 16:13:00,1.54856,1.54864,1.54834,1.54847,289399997.0
2005-05-06 16:14:00,1.54848,1.54866,1.54836,1.54857,362000001.0
2005-05-06 16:15:00,1.54837,1.5486,1.54817,1.54834,364900002.0
2005-05-06 16:16:00,1.54848,1.54862,1.54834,1.5484,290400001.0
2005-05-06 16:17:00,1.54829,1.54843,1.54818,1.54841,196199999.0
2005-05-06 16:18:00,1.54847,1.54847,1.54814,1.54816,131199999.0
2005-05-06 16:19:00,1.54784,1.54798,1.54758,1.54772,332000007.0
2005-05-06 16:20:00,1.54746,1.54765,1.54735,1.54739,281900007.0
2005-05-06 16:21:00,1.54751,1.54783,1.54747,1.54759,402799994.0
2005-05-06 16:22:00,1.54734,1.54772,1.54733,1.54772,352999998.0
2005-05-06 16:23:00,1.54778,1.54791,1.54776,1.54785,110400000.0
2005-05-06 16:24:00,1.54785,1.54803,1.54772,1.54784,394400005.0
2005-05-06 16:25:00,1.54793,1.54804,1.54788,1.54804,219000004.0
2005-05-06 16:26:00,1.54766,1.5478,1.54737,1.5476,293900000.0
2005-05-06 16:27:00,1.54774,1.54788,1.5476,1.54776,273300000.0
2005-05-06 16:28:00,1.54758,1.54784,1.54757,1.54784,246199998.0
2005-05-06 16:29:00,1.54793,1.54793,1.5477,1.54778,297999996.0
2005-05-06 16:30:00,1.54765,1.54778,1.54747,1.54775,182699998.0
2005-05-06 16:31:00,1.54758,1.54788,1.5474,1.54788,257300001.0
2005-05-06 16:32:00,1.54771,1.54791,1.54754,1.54791,217399999.0
2005-05-06 16:33:00,1.54779,1.54786,1.54762,1.54766,382200006.0
2005-05-06 16:34:00,1.54762,1.54785,1.54762,1.5478,481700001.0
2005-05-06 16:35:00,1.54779,1.54785,1.54764,1.54778,364999999.0
2005-05-06 16:36:00,1.54773,1.54791,1.54761,1.54781,258900003.0
2005-05-06 16:37:00,1.54783,1.54794,1.54776,1.54786,294899994.0
2005-05-06 16:38:00,1.54777,1.54783,1.54749,1.54775,406800006.0
2005-05-06 16:39:00,1.54748,1.54761,1.54748,1.54754,80800000.0
2005-05-06 16:40:00,1.54723,1.54745,1.54718,1.5473,293699997.0
2005-05-06 16:41:00,1.54746,1.5475,1.54731,1.54733,188000000.0
2005-05-06 16:42:00,1.54741,1.54761,1.54727,1.54741,404299999.0
2005-05-06 16:43:00,1.5474,1.5474,1.54693,1.54722,351600002.0
2005-05-06 16:44:00,1.54718,1.54732,1.54706,1.54729,319099997.0
2005-05-06 16:45:00,1.54715,1.54732,1.54709,1.5472,266499999.0
2005-05-06 16:46:00,1.54719,1.54738,1.54712,1.54735,375699997.0
2005-05-06 16:47:00,1.54728,1.54731,1.54713,1.54724,235000002.0
2005-05-06 16:48:00,1.54727,1.54738,1.54718,1.5472,469700000.0
2005-05-06 16:49:00,1.54723,1.54738,1.54722,1.54738,216400003.0
2005-05-06 16:50:00,1.54726,1.54735,1.54716,1.54725,307200000.0
2005-05-06 16:51:00,1.54728,1.54737,1.54703,1.54703,476299999.0
2005-05-06 16:52:00,1.54719,1.54733,1.54719,1.54733,209300002.0
2005-05-06 16:53:00,1.54716,1.54731,1.54715,1.54723,150200001.0
2005-05-06 16:54:00,1.54723,1.54735,1.54707,1.54712,392000004.0
2005-05-06 16:55:00,1.5474,1.54747,1.54723,1.54737,506599998.0
2005-05-06 16:56:00,1.54724,1.54736,1.5472,1.54734,246799998.0
2005-05-06 16:57:00,1.54732,1.54735,1.54719,1.5473,282900003.0
2005-05-06 16:58:00,1.54718,1.54741,1.54703,1.54715,288699998.0
2005-05-06 16:59:00,1.54732,1.54739,1.54716,1.54733,164000000.0
2005-05-06 17:00:00,1.54732,1.54743,1.54716,1.54726,211900001.0
2005-05-06 17:01:00,1.54726,1.54749,1.54708,1.54749,206299998.0
2005-05-06 17:02:00,1.54747,1.54758,1.54719,1.54725,276399998.0
2005-05-06 17:03:00,1.54726,1.54754,1.5472,1.54751,454499999.0
2005-05-06 17:04:00,1.54738,1.54755,1.54697,1.54715,468800002.0
2005-05-06 17:05:00,1.5473,1.5474,1.54713,1.54727,259399999.0
2005-05-06 17:06:00,1.54715,1.54738,1.54707,1.54736,326800001.0
2005-05-06 17:07:00,1.54731,1.54741,1.54713,1.54728,329400005.0
2005-05-06 17:08:00,1.54718,1.54734,1.54709,1.54734,390099999.0
2005-05-06 17:09:00,1.54732,1.54739,1.54711,1.54721,306700000.0
2005-05-06 17:10:00,1.54722,1.54741,1.54712,1.54725,522999991.0
2005-05-06 17:11:00,1.54737,1.54742,1.54714,1.54726,285300000.0
2005-05-06 17:12:00,1.54735,1.54767,1.54731,1.54759,203500001.0
2005-05-06 17:13:00,1.54761,1.54769,1.54742,1.54758,451299997.0
2005-05-06 17:14:00,1.54751,1.5476,1.54739,1.54745,120699999.0
2005-05-06 17:15:00,1.54749,1.54757,1.5473,1.54746,377599997.0
2005-05-06 17:16:00,1.54755,1.54758,1.54735,1.54745,451000000.0
2005-05-06 17:17:00,1.54743,1.54751,1.54726,1.54743,231000006.0
2005-05-06 17:18:00,1.54728,1.54743,1.54714,1.5473,318800001.0
2005-05-06 17:19:00,1.54738,1.5475,1.54736,1.5475,121500001.0
2005-05-06 17:20:00,1.5475,1.54767,1.54738,1.54753,294399997.0
2005-05-06 17:21:00,1.54772,1.54806,1.54763,1.54786,258900001.0
2005-05-06 17:22:00,1.54795,1.54795,1.54754,1.54765,258100005.0
2005-05-06 17:23:00,1.54781,1.54781,1.54749,1.54757,241199999.0
2005-05-06 17:24:00,1.54765,1.54785,1.54757,1.54783,196299997.0
2005-05-06 17:25:00,1.54785,1.54785,1.5475,1.54763,257200004.0
2005-05-06 17:26:00,1.54759,1.54782,1.54759,1.54782,331800001.0
2005-05-06 17:27:00,1.54778,1.54802,1.54771,1.54794,343800002.0
2005-05-06 17:28:00,1.54769,1.54777,1.54761,1.54777,38400000.0
2005-05-06 17:29:00,1.54777,1.548,1.54767,1.54783,135900002.0
2005-05-06 17:30:00,1.54772,1.54811,1.54772,1.54808,197400003.0
2005-05-06 17:31:00,1.54766,1.54789,1.54758,1.54781,494399999.0
2005-05-06 17:32:00,1.54785,1.54808,1.54773,1.54795,301899997.0
2005-05-06 17:33:00,1.54792,1.54808,1.54787,1.54787,130699997.0
2005-05-06 17:34:00,1.54771,1.54787,1.54766,1.54783,307600001.0
2005-05-06 17:35:00,1.5478,1.5478,1.54749,1.5476,317100001.0
2005-05-06 17:36:00,1.54777,1.54777,1.54748,1.54757,401900002.0
2005-05-06 17:37:00,1.5476,1.54774,1.54746,1.54762,199100002.0
2005-05-06 17:38:00,1.5474,1.54758,1.54736,1.54749,103900002.0
2005-05-06 17:39:00,1.54742,1.54751,1.54723,1.54735,461900000.0
2005-05-06 17:40:00,1.54712,1.54745,1.54712,1.54745,400200005.0
2005-05-06 17:41:00,1.54735,1.54743,1.54721,1.54742,364800000.0
2005-05-06 17:42:00,1.54761,1.54761,1.5473,1.5473,170400001.0
2005-05-06 17:43:00,1.54738,1.5475,1.54715,1.5473,259899999.0
2005-05-06 17:44:00,1.54729,1.54748,1.54709,1.5474,319300002.0
2005-05-06 17:45:00,1.54732,1.54747,1.54722,1.54735,415399999.0
2005-05-06 17:46:00,1.54734,1.54753,1.54734,1.54753,212499999.0
2005-05-06 17:47:00,1.54747,1.54753,1.54727,1.54745,258700000.0
2005-05-06 17:48:00,1.54728,1.54754,1.54724,1.54749,353500001.0
2005-05-06 17:49:00,1.5473,1.54746,1.54721,1.54744,443399999.0
2005-05-06 17:50:00,1.54742,1.54754,1.54726,1.54745,144299999.0
2005-05-06 17:51:00,1.54737,1.54753,1.54734,1.54753,143900001.0
2005-05-06 17:52:00,1.5475,1.54756,1.5473,1.54747,280200000.0
2005-05-06 17:53:00,1.54735,1.54746,1.5472,1.54726,462300001.0
2005-05-06 17:54:00,1.54748,1.54751,1.54726,1.54729,308500000.0
2005-05-06 17:55:00,1.5473,1.54744,1.54714,1.54727,339199999.0
2005-05-06 17:56:00,1.54701,1.54713,1.54687,1.54702,149399998.0
2005-05-06 17:57:00,1.54703,1.5471,1.54684,1.54698,235399996.0
2005-05-06 17:58:00,1.54659,1.54695,1.54659,1.54695,172599999.0
2005-05-06 17:59:00,1.54672,1.54697,1.54672,1.54684,305099996.0
2005-05-06 18:00:00,1.54683,1.54702,1.5468,1.54702,267699998.0
2005-05-06 18:02:00,1.5473,1.5473,1.5472,1.5472,1798499999.0
2005-05-06 18:03:00,1.5471,1.5472,1.5471,1.5472,1798499999.0
2005-05-06 18:04:00,1.5471,1.5472,1.5471,1.5471,1798499999.0
2005-05-06 18:05:00,1.5471,1.5471,1.5469,1.5471,1798499999.0
2005-05-06 18:06:00,1.5469,1.5471,1.5469,1.5471,1798499999.0
2005-05-06 18:07:00,1.5469,1.5471,1.5469,1.5471,1798499999.0
2005-05-06 18:08:00,1.5473,1.5474,1.5473,1.5473,1798499999.0
2005-05-06 18:09:00,1.54704,1.54705,1.54657,1.547,1798499999.0
2005-05-06 18:10:00,1.5472,1.5473,1.5471,1.5473,1737300001.0
2005-05-06 18:11:00,1.54696,1.54712,1.54684,1.54708,1737300001.0
2005-05-06 18:12:00,1.54703,1.54711,1.54684,1.54692,1926300003.0
2005-05-06 18:13:00,1.54708,1.54712,1.54684,1.54684,1263800005.0
2005-05-06 18:14:00,1.5473,1.5473,1.5472,1.5473,836600006.0
2005-05-06 18:15:00,1.54693,1.54726,1.54689,1.54726,836600006.0
2005-05-06 18:16:00,1.5475,1.5475,1.5473,1.5473,2120100004.0
2005-05-06 18:17:00,1.54702,1.54711,1.54671,1.54698,2120100004.0
2005-05-06 18:18:00,1.54681,1.54697,1.54669,1.54675,981600011.0
2005-05-06 18:19:00,1.54691,1.54691,1.54649,1.54671,1952200004.0
2005-05-06 18:20:00,1.54694,1.54694,1.54672,1.54678,2094300010.0
2005-05-06 18:21:00,1.54695,1.54695,1.54674,1.54674,684599999.0
2005-05-06 18:22:00,1.54676,1.5469,1.54676,1.5469,815699992.0
2005-05-06 18:24:00,1.5473,1.5473,1.5472,1.5472,1219500012.0
2005-05-06 18:26:00,1.5473,1.5473,1.5473,1.5473,1219500012.0
2005-05-06 18:27:00,1.54674,1.54701,1.54658,1.5469,1219500012.0
2005-05-06 18:28:00,1.54688,1.547,1.54666,1.54681,2137800002.0
2005-05-06 18:29:00,1.5467,1.54689,1.54667,1.54688,1592399999.0
2005-05-06 18:30:00,1.54664,1.54694,1.54664,1.5469,933500002.0
2005-05-06 18:31:00,1.5469,1.54695,1.54674,1.54687,844300001.0
2005-05-06 18:32:00,1.54692,1.54692,1.54665,1.54668,1488999999.0
2005-05-06 18:33:00,1.5469,1.5471,1.5469,1.5469,1942000004.0
2005-05-06 18:34:00,1.5469,1.5469,1.5469,1.5469,1942000004.0
2005-05-06 18:35:00,1.54677,1.54689,1.54668,1.54674,1942000004.0
2005-05-06 18:36:00,1.54687,1.5469,1.54659,1.54668,1527100004.0
2005-05-06 18:37:00,1.54679,1.54685,1.54665,1.5468,2006300002.0
2005-05-06 18:38:00,1.54674,1.54689,1.54659,1.54683,1404800014.0
2005-05-06 18:39:00,1.54682,1.547,1.54673,1.54688,1818300006.0
2005-05-06 18:40:00,1.5472,1.5472,1.5472,1.5472,1322399999.0
2005-05-06 18:41:00,1.54694,1.54708,1.54679,1.54688,1322399999.0
2005-05-06 18:42:00,1.54695,1.54703,1.54671,1.5469,1346200009.0
2005-05-06 18:43:00,1.54686,1.54693,1.54672,1.54685,488700001.0
2005-05-06 18:44:00,1.5468,1.54688,1.54662,1.54662,1043999999.0
2005-05-06 18:45:00,1.54655,1.54678,1.54647,1.54677,572500000.0
2005-05-06 18:46:00,1.54656,1.54675,1.54647,1.54663,341299997.0
2005-05-06 18:47:00,1.54668,1.5467,1.54652,1.54658,272200001.0
2005-05-06 18:48:00,1.5466,1.54675,1.54658,1.5467,1336100004.0
2005-05-06 18:49:00,1.54681,1.54685,1.54672,1.54674,361000005.0
2005-05-06 18:50:00,1.54658,1.5467,1.54652,1.54667,558300005.0
2005-05-06 18:51:00,1.5467,1.54678,1.5465,1.5465,1344400002.0
2005-05-06 18:52:00,1.5465,1.54675,1.54649,1.54675,1516600001.0
2005-05-06 18:53:00,1.54683,1.54684,1.54657,1.54674,1239299999.0
2005-05-06 18:54:00,1.5467,1.54681,1.54663,1.54667,741700002.0
2005-05-06 18:55:00,1.54681,1.54688,1.54668,1.54668,1812099997.0
2005-05-06 18:56:00,1.54684,1.54684,1.54666,1.5467,819399999.0
2005-05-06 18:57:00,1.54673,1.54682,1.54665,1.54677,768899997.0
2005-05-06 18:58:00,1.5467,1.54678,1.54645,1.5466,1309600006.0
2005-05-06 18:59:00,1.5467,1.54678,1.54656,1.5466,1633500007.0
2005-05-06 19:00:00,1.54656,1.54683,1.54656,1.54679,468300004.0
2005-05-06 19:01:00,1.54677,1.54677,1.54639,1.54646,396200001.0
2005-05-06 19:02:00,1.54631,1.54659,1.54626,1.54643,986399996.0
2005-05-06 19:03:00,1.54637,1.54648,1.54634,1.54643,578500003.0
2005-05-06 19:04:00,1.54644,1.54654,1.54636,1.5464,210900000.0
2005-05-06 19:05:00,1.54657,1.54664,1.5464,1.54658,572300000.0
2005-05-06 19:06:00,1.54654,1.54673,1.5465,1.5466,1605500009.0
2005-05-06 19:07:00,1.54645,1.54665,1.54638,1.54655,845100003.0
2005-05-06 19:08:00,1.54662,1.54679,1.54654,1.5466,1722700002.0
2005-05-06 19:09:00,1.5466,1.54678,1.54652,1.54668,1221900007.0
2005-05-06 19:10:00,1.54657,1.54686,1.54655,1.54686,1054700001.0
2005-05-06 19:11:00,1.54668,1.54675,1.54659,1.5467,1423000002.0
2005-05-06 19:12:00,1.54654,1.5467,1.54653,1.5467,573900005.0
2005-05-06 19:13:00,1.54664,1.54681,1.54664,1.54678,450900000.0
2005-05-06 19:14:00,1.54676,1.54688,1.54672,1.54677,314399998.0
2005-05-06 19:15:00,1.54674,1.54681,1.54662,1.54669,1290500003.0
2005-05-06 19:16:00,1.54673,1.54673,1.54653,1.54654,570500009.0
2005-05-06 19:17:00,1.54675,1.54677,1.5465,1.5465,696999997.0
2005-05-06 19:18:00,1.54673,1.54675,1.54657,1.54658,668800002.0
2005-05-06 19:19:00,1.54658,1.54677,1.54656,1.54672,1004700007.0
2005-05-06 19:20:00,1.54644,1.54685,1.54634,1.54676,990199994.0
2005-05-06 19:21:00,1.54656,1.54675,1.54656,1.5467,816500003.0
2005-05-06 19:22:00,1.54663,1.54682,1.54647,1.54652,205100001.0
2005-05-06 19:23:00,1.5467,1.5467,1.5465,1.5465,866099993.0
2005-05-06 19:24:00,1.54667,1.54675,1.54654,1.54668,611999996.0
2005-05-06 19:25:00,1.5466,1.54673,1.54649,1.54665,891599998.0
2005-05-06 19:26:00,1.54653,1.5468,1.54637,1.54651,751899993.0
2005-05-06 19:27:00,1.54656,1.54672,1.54647,1.54659,1462299997.0
2005-05-06 19:28:00,1.54646,1.54665,1.54646,1.54658,528400001.0
2005-05-06 19:29:00,1.54646,1.54665,1.54636,1.54652,759700003.0
2005-05-06 19:31:00,1.54656,1.54665,1.54636,1.54658,1438399997.0
2005-05-06 19:32:00,1.54658,1.54675,1.54657,1.54668,901200003.0
2005-05-06 19:33:00,1.54656,1.54675,1.54654,1.54667,916999997.0
2005-05-06 19:34:00,1.54666,1.54713,1.54664,1.54674,1941000021.0
2005-05-06 19:35:00,1.54661,1.54693,1.54647,1.54693,956200011.0
2005-05-06 19:36:00,1.54691,1.54691,1.54651,1.54664,804500005.0
2005-05-06 19:37:00,1.54691,1.54702,1.54679,1.54694,315500002.0
2005-05-06 19:38:00,1.54684,1.54702,1.54675,1.54683,573499997.0
2005-05-06 19:39:00,1.54669,1.54689,1.54658,1.54672,1085700009.0
2005-05-06 19:40:00,1.54684,1.54704,1.54653,1.54684,528199998.0
2005-05-06 19:41:00,1.5467,1.54697,1.54669,1.54697,295300001.0
2005-05-06 19:42:00,1.54695,1.54707,1.54687,1.54696,527200000.0
2005-05-06 19:43:00,1.54712,1.54742,1.54712,1.54722,469700002.0
2005-05-06 19:44:00,1.54715,1.54728,1.54684,1.5471,926700001.0
2005-05-06 19:45:00,1.5472,1.5472,1.547,1.54711,185900003.0
2005-05-06 19:46:00,1.54712,1.54712,1.54686,1.54701,788300006.0
2005-05-06 19:47:00,1.54683,1.54711,1.54683,1.5471,225399997.0
2005-05-06 19:48:00,1.54705,1.54715,1.54705,1.54715,659500000.0
2005-05-06 19:49:00,1.54715,1.54715,1.54696,1.54715,1248700003.0
2005-05-06 19:50:00,1.54699,1.54719,1.54699,1.5471,159800000.0
2005-05-06 19:51:00,1.5472,1.54721,1.547,1.54704,565900001.0
2005-05-06 19:52:00,1.54712,1.54713,1.54692,1.54705,434200002.0
2005-05-06 19:53:00,1.54699,1.5471,1.54665,1.54694,631500000.0
2005-05-06 19:54:00,1.54693,1.54701,1.54676,1.54676,278300003.0
2005-05-06 19:55:00,1.54683,1.54707,1.54683,1.54698,482600000.0
2005-05-06 19:56:00,1.54698,1.54719,1.54683,1.54698,1078100001.0
2005-05-06 19:57:00,1.54713,1.54727,1.54699,1.54707,1563099998.0
2005-05-06 19:58:00,1.54713,1.54724,1.54692,1.547,1671900012.0
2005-05-06 19:59:00,1.54709,1.54736,1.54707,1.54736,1156600000.0
2005-05-06 20:00:00,1.54745,1.54752,1.54726,1.54738,574600002.0
2005-05-06 20:01:00,1.5473,1.54758,1.54724,1.54738,588000000.0
2005-05-06 20:02:00,1.54738,1.54753,1.54725,1.54751,533200005.0
2005-05-06 20:03:00,1.5476,1.54786,1.5476,1.54786,217599998.0
2005-05-06 20:04:00,1.5477,1.54784,1.54746,1.54754,326599999.0
2005-05-06 20:05:00,1.54757,1.54767,1.54733,1.54756,424399997.0
2005-05-06 20:06:00,1.54772,1.54772,1.54757,1.5476,405300002.0
2005-05-06 20:07:00,1.54754,1.54768,1.54754,1.54758,260500001.0
2005-05-06 20:08:00,1.54758,1.54773,1.54734,1.54765,1749299997.0
2005-05-06 20:09:00,1.5476,1.54789,1.54753,1.54781,366500001.0
2005-05-06 20:10:00,1.5476,1.5477,1.54748,1.54759,236700001.0
2005-05-06 20:11:00,1.54759,1.54766,1.54743,1.54758,770300007.0
2005-05-06 20:12:00,1.54757,1.54767,1.54746,1.54754,228300002.0
2005-05-06 20:13:00,1.5477,1.54785,1.54761,1.54762,1841199998.0
2005-05-06 20:14:00,1.5477,1.54777,1.54749,1.54765,563499999.0
2005-05-06 20:15:00,1.54768,1.54782,1.54762,1.54782,1083200001.0
2005-05-06 20:16:00,1.54766,1.54781,1.54764,1.54777,1839500004.0
2005-05-06 20:17:00,1.54774,1.54781,1.54756,1.54778,375700001.0
2005-05-06 20:18:00,1.54762,1.54769,1.54756,1.54769,508200003.0
2005-05-06 20:19:00,1.548,1.548,1.5476,1.5478,697800000.0
2005-05-06 20:20:00,1.5478,1.5478,1.5476,1.5476,697800000.0
2005-05-06 20:21:00,1.5475,1.54766,1.54737,1.54755,697800000.0
2005-05-06 20:22:00,1.54777,1.54781,1.54752,1.54769,688499998.0
2005-05-06 20:23:00,1.54748,1.54777,1.54728,1.54763,1227900001.0
2005-05-06 20:24:00,1.54777,1.54782,1.54762,1.54766,481999998.0
2005-05-06 20:25:00,1.54769,1.54778,1.54749,1.54757,809399998.0
2005-05-06 20:26:00,1.54765,1.54781,1.54765,1.54781,202699999.0
2005-05-06 20:27:00,1.54785,1.5479,1.54768,1.54768,509200003.0
2005-05-06 20:28:00,1.548,1.548,1.5478,1.5478,1776800015.0
2005-05-06 20:29:00,1.54767,1.54775,1.54738,1.54754,1776800015.0
2005-05-06 20:30:00,1.5478,1.5478,1.5476,1.5478,661599997.0
2005-05-06 20:31:00,1.5476,1.5478,1.5476,1.5478,661599997.0
2005-05-06 20:32:00,1.5478,1.5478,1.5478,1.5478,661599997.0
2005-05-06 20:33:00,1.5475,1.54765,1.54739,1.54739,661599997.0
2005-05-06 20:34:00,1.54753,1.5476,1.54736,1.5474,290300002.0
2005-05-06 20:35:00,1.54751,1.5477,1.5475,1.5477,531900001.0
2005-05-06 20:36:00,1.54743,1.54765,1.54731,1.54765,691499999.0
2005-05-06 20:37:00,1.54765,1.5477,1.54744,1.54744,1273399991.0
2005-05-06 20:38:00,1.54753,1.54757,1.54732,1.54738,1837200022.0
2005-05-06 20:39:00,1.54749,1.54751,1.54723,1.54725,911600000.0
2005-05-06 20:40:00,1.54746,1.54746,1.54713,1.54713,1499000000.0
2005-05-06 20:41:00,1.54718,1.5473,1.54699,1.5472,555300002.0
2005-05-06 20:42:00,1.54697,1.54721,1.54682,1.54697,288500002.0
2005-05-06 20:43:00,1.54713,1.54725,1.54685,1.54697,587700000.0
2005-05-06 20:44:00,1.54692,1.547,1.54676,1.54676,1351100016.0
2005-05-06 20:45:00,1.54686,1.5472,1.54686,1.54706,1137900016.0
2005-05-06 20:46:00,1.54712,1.54718,1.54689,1.54707,264800000.0
2005-05-06 20:47:00,1.54696,1.54709,1.54682,1.54708,813600001.0
2005-05-06 20:48:00,1.54685,1.54717,1.54685,1.54702,1660700007.0
2005-05-06 20:49:00,1.54682,1.5471,1.54682,1.54697,872300003.0
2005-05-06 20:50:00,1.5472,1.5473,1.5471,1.5473,293000000.0
2005-05-06 20:51:00,1.54702,1.54705,1.54684,1.5469,293000000.0
2005-05-06 20:52:00,1.54684,1.54695,1.5467,1.54675,1417699993.0
2005-05-06 20:53:00,1.54665,1.54691,1.54665,1.5468,2123999988.0
2005-05-06 20:54:00,1.54676,1.54677,1.54656,1.54661,834399994.0
2005-05-06 20:55:00,1.54669,1.54685,1.54669,1.54682,653899993.0
2005-05-06 20:56:00,1.5469,1.5473,1.5469,1.5473,1161200006.0
2005-05-06 20:57:00,1.5469,1.5474,1.5469,1.5474,1161200006.0
2005-05-06 20:59:00,1.5473,1.5473,1.5471,1.5473,1161200006.0
2005-05-06 21:00:00,1.5471,1.5473,1.5471,1.5473,1161200006.0
2005-05-06 21:01:00,1.5471,1.5471,1.5467,1.5467,1161200006.0
2005-05-06 21:02:00,1.54644,1.54668,1.54637,1.54648,1161200006.0
2005-05-06 21:03:00,1.54662,1.54674,1.5465,1.54658,1313500009.0
2005-05-06 21:04:00,1.54667,1.54679,1.54662,1.54676,229299998.0
2005-05-06 21:05:00,1.54666,1.54678,1.54651,1.54677,893100003.0
2005-05-06 21:06:00,1.54645,1.54687,1.54645,1.54657,516599996.0
2005-05-06 21:07:00,1.54677,1.54677,1.54657,1.54658,412999999.0
2005-05-06 21:08:00,1.54661,1.54677,1.54655,1.54677,218800002.0
2005-05-06 21:09:00,1.54672,1.54678,1.54661,1.54661,514999996.0
2005-05-06 21:10:00,1.54687,1.54694,1.54672,1.54681,827399999.0
2005-05-06 21:11:00,1.54683,1.54683,1.54664,1.54677,636099999.0
2005-05-06 21:12:00,1.54675,1.54677,1.54656,1.54669,340500003.0
2005-05-06 21:13:00,1.5466,1.54675,1.54659,1.54675,1066700008.0
2005-05-06 21:14:00,1.54672,1.54677,1.54654,1.54669,752100004.0
2005-05-06 21:15:00,1.54666,1.54687,1.54657,1.54673,831600004.0
2005-05-06 21:16:00,1.5467,1.5469,1.54653,1.54665,605100007.0
2005-05-06 21:17:00,1.54672,1.54686,1.54664,1.54667,1383100000.0
2005-05-06 21:18:00,1.54677,1.54684,1.54655,1.54667,589800004.0
2005-05-06 21:19:00,1.54663,1.54678,1.54649,1.54673,558900001.0
2005-05-06 21:20:00,1.5469,1.5469,1.5469,1.5469,1820000011.0
2005-05-06 21:21:00,1.5471,1.5471,1.5469,1.5471,1820000011.0
2005-05-06 21:22:00,1.54678,1.54692,1.54661,1.54678,1820000011.0
2005-05-06 21:23:00,1.54676,1.54676,1.54638,1.5465,1305500010.0
2005-05-06 21:24:00,1.54679,1.54705,1.54653,1.54691,592699994.0
2005-05-06 21:25:00,1.54658,1.54675,1.54634,1.54665,1060100006.0
2005-05-06 21:26:00,1.54656,1.5467,1.54656,1.5467,564499992.0
2005-05-06 21:27:00,1.54676,1.547,1.54672,1.54693,532900005.0
2005-05-06 21:28:00,1.54687,1.54688,1.54665,1.54665,642599998.0
2005-05-06 21:29:00,1.54674,1.54689,1.54669,1.54688,462299998.0
2005-05-06 21:30:00,1.54668,1.5469,1.54668,1.54685,585700001.0
2005-05-06 21:31:00,1.5466,1.54675,1.54655,1.54675,521100001.0
2005-05-06 21:32:00,1.54673,1.54701,1.54668,1.54686,1658699999.0
2005-05-06 21:33:00,1.54689,1.54696,1.54668,1.5467,208600001.0
2005-05-06 21:34:00,1.54691,1.54701,1.54679,1.54686,1307300004.0
2005-05-06 21:35:00,1.54691,1.54705,1.54688,1.547,970200003.0
2005-05-06 21:36:00,1.547,1.54706,1.54685,1.54695,250800001.0
2005-05-06 21:37:00,1.5471,1.5471,1.54693,1.54693,391599999.0
2005-05-06 21:38:00,1.54704,1.54709,1.54687,1.54703,233600002.0
2005-05-06 21:39:00,1.54697,1.54717,1.54692,1.54702,313799997.0
2005-05-06 21:40:00,1.54697,1.54712,1.54686,1.54698,660299999.0
2005-05-06 21:41:00,1.54704,1.54713,1.54687,1.54696,693199996.0
2005-05-06 21:42:00,1.54697,1.54697,1.54676,1.54676,541999999.0
2005-05-06 21:43:00,1.5469,1.54696,1.54677,1.5468,983600001.0
2005-05-06 21:44:00,1.54682,1.54682,1.54645,1.54651,1484499991.0
2005-05-06 21:45:00,1.54659,1.54682,1.54648,1.54659,745500000.0
2005-05-06 21:46:00,1.54666,1.54677,1.5465,1.5465,1284300005.0
2005-05-06 21:47:00,1.5465,1.54667,1.54646,1.5466,1261500007.0
2005-05-06 21:48:00,1.54644,1.54672,1.54644,1.54672,364800003.0
2005-05-06 21:49:00,1.54672,1.54673,1.54647,1.54648,1051900012.0
2005-05-06 21:50:00,1.54628,1.54665,1.54618,1.54658,439500001.0
2005-05-06 21:51:00,1.54653,1.54676,1.54653,1.5467,508000002.0
2005-05-06 21:52:00,1.54664,1.54677,1.54651,1.54665,1705699993.0
2005-05-06 21:53:00,1.54661,1.54684,1.54658,1.54675,516399999.0
2005-05-06 21:54:00,1.54677,1.54682,1.54662,1.54662,342899999.0
2005-05-06 21:55:00,1.54671,1.54681,1.54658,1.54662,613300002.0
2005-05-06 21:56:00,1.54683,1.54683,1.54661,1.54668,999500001.0
2005-05-06 21:57:00,1.54671,1.54695,1.5467,1.54685,553599999.0
2005-05-06 21:58:00,1.54678,1.54689,1.54666,1.54687,776000005.0
2005-05-06 21:59:00,1.54662,1.54687,1.54662,1.54687,1255700002.0
2005-05-06 22:00:00,1.5469,1.54697,1.54677,1.54689,732100004.0
2005-05-06 22:01:00,1.54694,1.54704,1.54692,1.54692,294600002.0
2005-05-06 22:02:00,1.54688,1.54697,1.54671,1.54685,1424000005.0
2005-05-06 22:03:00,1.54687,1.54695,1.54673,1.54695,443499995.0
2005-05-06 22:04:00,1.54685,1.54693,1.54658,1.54685,700999999.0
2005-05-06 22:05:00,1.54689,1.54694,1.54673,1.54692,465300003.0
2005-05-06 22:06:00,1.54696,1.547,1.54677,1.5469,427099998.0
2005-05-06 22:07:00,1.5468,1.5468,1.54661,1.54661,72899999.0
2005-05-06 22:08:00,1.5468,1.5468,1.54663,1.54678,559899999.0
2005-05-06 22:09:00,1.54682,1.54688,1.54666,1.54677,396800000.0
2005-05-06 22:10:00,1.54695,1.54695,1.54676,1.54676,245200004.0
2005-05-06 22:11:00,1.54684,1.54692,1.54671,1.5468,198900002.0
2005-05-06 22:12:00,1.54686,1.54701,1.54679,1.5468,584500005.0
2005-05-06 22:13:00,1.54672,1.547,1.54667,1.54685,402200005.0
2005-05-06 22:14:00,1.54693,1.54702,1.54681,1.54689,290399999.0
2005-05-06 22:15:00,1.54685,1.54724,1.5467,1.54705,707400003.0
2005-05-06 22:16:00,1.54685,1.54694,1.54672,1.54678,189200002.0
2005-05-06 22:17:00,1.54687,1.54693,1.54684,1.54685,298800004.0
2005-05-06 22:18:00,1.54685,1.5469,1.5467,1.54671,196999999.0
2005-05-06 22:19:00,1.54684,1.54697,1.54665,1.54683,285999999.0
2005-05-06 22:20:00,1.54695,1.547,1.54677,1.54688,337500004.0
2005-05-06 22:21:00,1.547,1.54705,1.54685,1.5469,328900001.0
2005-05-06 22:22:00,1.547,1.54707,1.5469,1.54692,889200001.0
2005-05-06 22:23:00,1.54717,1.54717,1.5468,1.5468,274399997.0
2005-05-06 22:24:00,1.54678,1.54698,1.5467,1.54685,229300004.0
2005-05-06 22:25:00,1.54675,1.54686,1.54651,1.54658,713300005.0
2005-05-06 22:26:00,1.5468,1.54695,1.54659,1.54693,728600000.0
2005-05-06 22:27:00,1.54695,1.547,1.54662,1.54662,169400002.0
2005-05-06 22:28:00,1.54696,1.54707,1.5468,1.54684,795700008.0
2005-05-06 22:29:00,1.54691,1.54713,1.54686,1.54696,1030400006.0
2005-05-06 22:30:00,1.54689,1.54725,1.54679,1.54691,580299995.0
2005-05-06 22:31:00,1.54715,1.54715,1.54671,1.54679,178100000.0
2005-05-06 22:32:00,1.54703,1.5471,1.54685,1.54692,260200003.0
2005-05-06 22:33:00,1.54696,1.54723,1.54694,1.54723,175000000.0
2005-05-06 22:34:00,1.5472,1.5472,1.54688,1.54697,522500002.0
2005-05-06 22:35:00,1.54702,1.5471,1.54691,1.54706,240100003.0
2005-05-06 22:36:00,1.54701,1.54714,1.54697,1.54698,770900001.0
2005-05-06 22:37:00,1.54699,1.54714,1.54678,1.54692,368699997.0
2005-05-06 22:38:00,1.54689,1.54702,1.54674,1.54685,431900004.0
2005-05-06 22:39:00,1.5468,1.54685,1.5465,1.54667,708700000.0
2005-05-06 22:40:00,1.54685,1.54698,1.54663,1.54684,795200000.0
2005-05-06 22:41:00,1.54695,1.54711,1.54681,1.54694,669500005.0
2005-05-06 22:42:00,1.54702,1.54712,1.5468,1.54708,684899997.0
2005-05-06 22:43:00,1.54705,1.54712,1.54674,1.54699,1213200002.0
2005-05-06 22:44:00,1.54701,1.54705,1.54685,1.54685,337199996.0
2005-05-06 22:45:00,1.54697,1.54708,1.54684,1.54684,275200003.0
2005-05-06 22:46:00,1.54709,1.54712,1.54682,1.54684,285500003.0
2005-05-06 22:47:00,1.54715,1.54722,1.54694,1.54722,393900001.0
2005-05-06 22:48:00,1.547,1.54715,1.54691,1.547,353700001.0
2005-05-06 22:49:00,1.54712,1.54742,1.54712,1.54733,832000003.0
2005-05-06 22:50:00,1.54706,1.54723,1.54701,1.54706,296899997.0
2005-05-06 22:51:00,1.54713,1.54722,1.54685,1.54722,390500003.0
2005-05-06 22:52:00,1.54712,1.54712,1.54673,1.5468,315699998.0
2005-05-06 22:53:00,1.54692,1.54705,1.54677,1.54679,315800004.0
2005-05-06 22:54:00,1.5467,1.5469,1.54666,1.54682,499699997.0
2005-05-06 22:55:00,1.54661,1.54678,1.54644,1.54657,262000001.0
2005-05-06 22:56:00,1.54651,1.54656,1.54638,1.54647,53600000.0
2005-05-06 22:57:00,1.54659,1.54671,1.54646,1.54646,235400000.0
2005-05-06 22:58:00,1.54656,1.54656,1.5464,1.54655,168400000.0
2005-05-06 22:59:00,1.54649,1.54729,1.54648,1.54716,246100000.0
2005-05-08 23:00:00,1.54655,1.54655,1.54606,1.54639,331100002.0
2005-05-08 23:01:00,1.5465,1.54677,1.54638,1.54661,563399994.0
2005-05-08 23:02:00,1.5465,1.54655,1.5464,1.5465,468500004.0
2005-05-08 23:03:00,1.5464,1.54655,1.54634,1.54649,452800000.0
2005-05-08 23:04:00,1.54648,1.54679,1.54635,1.54669,489400004.0
2005-05-08 23:05:00,1.5468,1.54692,1.54662,1.54676,225900000.0
2005-05-08 23:06:00,1.54677,1.54685,1.54661,1.5468,602899999.0
2005-05-08 23:07:00,1.54671,1.54685,1.54666,1.54667,341100000.0
2005-05-08 23:08:00,1.5469,1.5469,1.54647,1.54672,209199998.0
2005-05-08 23:09:00,1.54675,1.54675,1.54646,1.54656,204100002.0
2005-05-08 23:10:00,1.5464,1.54678,1.54633,1.54678,374000001.0
2005-05-08 23:11:00,1.54645,1.54661,1.54636,1.54649,356300003.0
2005-05-08 23:12:00,1.54672,1.54677,1.54645,1.54659,349299997.0
2005-05-08 23:13:00,1.54648,1.54672,1.54643,1.54667,480399999.0
2005-05-08 23:14:00,1.54643,1.54681,1.54637,1.54653,318700001.0
2005-05-08 23:15:00,1.54665,1.54671,1.54647,1.54653,514200001.0
2005-05-08 23:16:00,1.54658,1.54688,1.54649,1.54683,632399999.0
2005-05-08 23:17:00,1.54661,1.54679,1.54639,1.5466,492100002.0
2005-05-08 23:18:00,1.54692,1.54692,1.5464,1.54664,566900006.0
2005-05-08 23:19:00,1.54642,1.54681,1.54642,1.54646,295900002.0
2005-05-08 23:20:00,1.54638,1.54666,1.54617,1.54624,273100002.0
2005-05-08 23:21:00,1.54682,1.54682,1.54648,1.54661,382899998.0
2005-05-08 23:22:00,1.54631,1.54656,1.5463,1.5463,288400000.0
2005-05-08 23:23:00,1.54643,1.5467,1.54635,1.54645,361200000.0
2005-05-08 23:24:00,1.54664,1.54669,1.54629,1.54648,204700001.0
2005-05-08 23:25:00,1.54648,1.54665,1.54618,1.54642,234999997.0
2005-05-08 23:26:00,1.5462,1.54673,1.54609,1.54673,501100009.0
2005-05-08 23:27:00,1.54652,1.54682,1.54645,1.54663,339300004.0
2005-05-08 23:28:00,1.54666,1.54678,1.54647,1.54661,560099995.0
2005-05-08 23:29:00,1.54661,1.54681,1.54652,1.54667,300099999.0
2005-05-08 23:30:00,1.54676,1.5469,1.5465,1.54664,442399999.0
2005-05-08 23:31:00,1.54658,1.54675,1.54649,1.54675,388999998.0
2005-05-08 23:32:00,1.54643,1.5469,1.54631,1.54679,465700002.0
2005-05-08 23:33:00,1.54658,1.54665,1.5464,1.54659,210100000.0
2005-05-08 23:34:00,1.5467,1.54686,1.5463,1.5463,420100000.0
2005-05-08 23:35:00,1.54678,1.54695,1.54638,1.54657,294100001.0
2005-05-08 23:36:00,1.54688,1.54688,1.5461,1.54667,264100002.0
2005-05-08 23:37:00,1.54665,1.54668,1.5463,1.54647,330899995.0
2005-05-08 23:38:00,1.54656,1.54656,1.54591,1.54607,368599997.0
2005-05-08 23:39:00,1.5465,1.54661,1.54617,1.54645,500500004.0
2005-05-08 23:40:00,1.54645,1.54663,1.54633,1.54649,399999997.0
2005-05-08 23:41:00,1.54654,1.54664,1.54605,1.54615,487700004.0
2005-05-08 23:42:00,1.54661,1.54669,1.54651,1.54651,643699998.0
2005-05-08 23:43:00,1.54683,1.54707,1.54681,1.54695,304900006.0
2005-05-08 23:44:00,1.54685,1.54703,1.54672,1.54683,530700005.0
2005-05-08 23:45:00,1.54657,1.54675,1.54648,1.54675,322900002.0
2005-05-08 23:46:00,1.54699,1.547,1.5465,1.5465,427199996.0
2005-05-08 23:47:00,1.54685,1.547,1.54668,1.54685,275400000.0
2005-05-08 23:48:00,1.54668,1.5468,1.54648,1.54665,349099993.0
2005-05-08 23:49:00,1.54664,1.54687,1.54651,1.54661,241500006.0
2005-05-08 23:50:00,1.54643,1.54676,1.5464,1.54664,254800005.0
2005-05-08 23:51:00,1.54642,1.54663,1.54631,1.54648,530700000.0
2005-05-08 23:52:00,1.54651,1.54666,1.54609,1.54625,364500000.0
2005-05-08 23:53:00,1.54658,1.5468,1.54613,1.54642,481500005.0
2005-05-08 23:54:00,1.54665,1.54715,1.54659,1.54675,453400001.0
2005-05-08 23:55:00,1.54704,1.54709,1.54658,1.5466,449600004.0
2005-05-08 23:56:00,1.54669,1.54692,1.54668,1.54685,374600001.0
2005-05-08 23:57:00,1.54674,1.54715,1.54673,1.54688,385400006.0
2005-05-08 23:58:00,1.5468,1.54711,1.54662,1.54695,289100006.0
2005-05-08 23:59:00,1.54678,1.5472,1.54666,1.54683,348400003.0
2005-05-09 00:00:00,1.54698,1.5473,1.54689,1.54694,302200001.0
2005-05-09 00:01:00,1.54735,1.54739,1.54685,1.54702,305999999.0
2005-05-09 00:02:00,1.54699,1.54732,1.54699,1.54716,371399998.0
2005-05-09 00:03:00,1.54708,1.54745,1.54704,1.54728,383600005.0
2005-05-09 00:04:00,1.54677,1.54758,1.54669,1.54739,581799997.0
2005-05-09 00:05:00,1.54737,1.54771,1.54725,1.54756,396500001.0
2005-05-09 00:06:00,1.54756,1.54768,1.54749,1.54758,111200002.0
2005-05-09 00:07:00,1.54763,1.54765,1.54742,1.54753,321000002.0
2005-05-09 00:08:00,1.54751,1.54761,1.5473,1.5473,195600002.0
2005-05-09 00:09:00,1.5472,1.5474,1.5471,1.54722,588600003.0
2005-05-09 00:10:00,1.54735,1.54748,1.54731,1.54748,226600002.0
2005-05-09 00:11:00,1.5473,1.54755,1.54715,1.54725,459799993.0
2005-05-09 00:12:00,1.54743,1.54755,1.54735,1.54744,190400002.0
2005-05-09 00:13:00,1.54755,1.54758,1.54734,1.54739,332399997.0
2005-05-09 00:14:00,1.54747,1.54748,1.5473,1.54742,253300000.0
2005-05-09 00:15:00,1.5469,1.54709,1.54662,1.54674,289499998.0
2005-05-09 00:16:00,1.54657,1.54718,1.54652,1.54707,263500001.0
2005-05-09 00:17:00,1.54708,1.54727,1.54699,1.54705,417400003.0
2005-05-09 00:18:00,1.54716,1.54738,1.5471,1.54731,372000001.0
2005-05-09 00:19:00,1.54723,1.54764,1.54705,1.54755,280900003.0
2005-05-09 00:20:00,1.54727,1.54749,1.54717,1.54735,566500003.0
2005-05-09 00:21:00,1.5472,1.54741,1.54699,1.54701,332100002.0
2005-05-09 00:22:00,1.54745,1.54748,1.54722,1.54735,338500004.0
2005-05-09 00:23:00,1.54702,1.54719,1.54688,1.5469,324900001.0
2005-05-09 00:24:00,1.54732,1.54745,1.54718,1.54733,596900005.0
2005-05-09 00:25:00,1.54715,1.54738,1.54696,1.5471,603700005.0
2005-05-09 00:26:00,1.54735,1.54745,1.5472,1.54745,233300001.0
2005-05-09 00:27:00,1.54727,1.54738,1.54722,1.54728,260399999.0
2005-05-09 00:28:00,1.54735,1.54742,1.54722,1.54735,498299998.0
2005-05-09 00:29:00,1.54726,1.54737,1.54701,1.54723,266899998.0
2005-05-09 00:30:00,1.54745,1.54745,1.54726,1.5474,664000002.0
2005-05-09 00:31:00,1.54732,1.54748,1.54732,1.54734,171000005.0
2005-05-09 00:32:00,1.54729,1.54739,1.54695,1.54707,319400003.0
2005-05-09 00:33:00,1.54731,1.54745,1.54727,1.54727,285899998.0
2005-05-09 00:34:00,1.54737,1.54741,1.54719,1.54727,346500003.0
2005-05-09 00:35:00,1.54727,1.54739,1.5471,1.54739,198199999.0
2005-05-09 00:36:00,1.54735,1.54746,1.54727,1.54745,331500000.0
2005-05-09 00:37:00,1.54708,1.54734,1.54694,1.54709,485900003.0
2005-05-09 00:38:00,1.54738,1.54745,1.54723,1.54745,212999999.0
2005-05-09 00:39:00,1.5474,1.54745,1.54722,1.54737,202800003.0
2005-05-09 00:40:00,1.54745,1.54747,1.54727,1.54735,403600005.0
2005-05-09 00:41:00,1.5472,1.5472,1.54639,1.54639,413900000.0
2005-05-09 00:42:00,1.5466,1.5468,1.54653,1.54677,428600003.0
2005-05-09 00:43:00,1.54667,1.54694,1.54667,1.54682,696500011.0
2005-05-09 00:44:00,1.54719,1.54726,1.54703,1.5472,426699999.0
2005-05-09 00:45:00,1.54703,1.54721,1.54696,1.54718,267400002.0
2005-05-09 00:46:00,1.54687,1.54725,1.54671,1.54705,285100004.0
2005-05-09 00:47:00,1.54705,1.54723,1.54705,1.54713,220099997.0
2005-05-09 00:48:00,1.54715,1.54727,1.5471,1.54715,371500003.0
2005-05-09 00:49:00,1.54686,1.547,1.54656,1.54682,331600002.0
2005-05-09 00:50:00,1.5469,1.54705,1.5468,1.54705,521299996.0
2005-05-09 00:51:00,1.54692,1.54713,1.54674,1.54713,438100002.0
2005-05-09 00:52:00,1.54717,1.54717,1.54667,1.54687,397500003.0
2005-05-09 00:53:00,1.5469,1.54711,1.54679,1.54711,432100002.0
2005-05-09 00:54:00,1.54688,1.54716,1.54673,1.54695,367100000.0
2005-05-09 00:55:00,1.54699,1.54717,1.54692,1.54708,562599999.0
2005-05-09 00:56:00,1.54685,1.5471,1.54673,1.54693,592300003.0
2005-05-09 00:57:00,1.54684,1.54712,1.54661,1.54678,621700003.0
2005-05-09 00:58:00,1.54722,1.54729,1.54686,1.54708,407899995.0
2005-05-09 00:59:00,1.5468,1.5471,1.54672,1.5471,326100002.0
2005-05-09 01:00:00,1.54698,1.54715,1.54692,1.54697,404999998.0
2005-05-09 01:01:00,1.54707,1.54708,1.54685,1.54697,336100001.0
2005-05-09 01:02:00,1.5471,1.54717,1.54687,1.54717,364999998.0
2005-05-09 01:03:00,1.54714,1.54727,1.54698,1.54705,476000002.0
2005-05-09 01:04:00,1.54713,1.54713,1.54677,1.54692,552000001.0
2005-05-09 01:05:00,1.5471,1.54715,1.54688,1.54694,437100005.0
2005-05-09 01:06:00,1.54701,1.54719,1.54681,1.54695,465199999.0
2005-05-09 01:07:00,1.54705,1.54721,1.54693,1.54714,304400000.0
2005-05-09 01:08:00,1.54715,1.54715,1.54689,1.54703,473700001.0
2005-05-09 01:09:00,1.54717,1.54722,1.54699,1.5471,522400004.0
2005-05-09 01:10:00,1.54697,1.54705,1.54682,1.54697,336500003.0
2005-05-09 01:11:00,1.54672,1.5469,1.54662,1.54664,215099999.0
2005-05-09 01:12:00,1.54678,1.54704,1.54678,1.54702,319000001.0
2005-05-09 01:13:00,1.54705,1.54725,1.54693,1.54699,249600004.0
2005-05-09 01:14:00,1.54719,1.54731,1.54712,1.54713,432999998.0
2005-05-09 01:15:00,1.54718,1.54718,1.54694,1.54709,411999996.0
2005-05-09 01:16:00,1.54706,1.54718,1.5469,1.5471,265600004.0
2005-05-09 01:17:00,1.54706,1.54727,1.5468,1.54709,596799999.0
2005-05-09 01:18:00,1.5472,1.54727,1.54706,1.5471,559500001.0
2005-05-09 01:19:00,1.54708,1.54727,1.54696,1.54727,352800001.0
2005-05-09 01:20:00,1.54723,1.54735,1.54712,1.5473,363600003.0
2005-05-09 01:21:00,1.5471,1.54749,1.547,1.54715,330700000.0
2005-05-09 01:22:00,1.54722,1.54733,1.54714,1.54727,329100000.0
2005-05-09 01:23:00,1.54706,1.5473,1.54696,1.54723,406099999.0
2005-05-09 01:24:00,1.54709,1.54709,1.54662,1.5467,281200006.0
2005-05-09 01:25:00,1.54692,1.547,1.54676,1.54681,293600002.0
2005-05-09 01:26:00,1.54706,1.54733,1.547,1.54707,308400000.0
2005-05-09 01:27:00,1.5469,1.54735,1.5469,1.54716,669500005.0
2005-05-09 01:28:00,1.54728,1.54745,1.54726,1.5473,273899998.0
2005-05-09 01:29:00,1.54733,1.54745,1.54719,1.54745,354200004.0
2005-05-09 01:30:00,1.54723,1.54723,1.54692,1.54701,192500000.0
2005-05-09 01:31:00,1.54699,1.54719,1.54693,1.54717,368000002.0
2005-05-09 01:32:00,1.54706,1.54731,1.54704,1.54731,691300003.0
2005-05-09 01:33:00,1.5472,1.5474,1.5472,1.54723,175399999.0
2005-05-09 01:34:00,1.54718,1.54737,1.54698,1.54713,437700004.0
2005-05-09 01:35:00,1.54726,1.54746,1.54695,1.54738,232299999.0
2005-05-09 01:36:00,1.54732,1.54741,1.5472,1.54738,449900001.0
2005-05-09 01:37:00,1.54713,1.54746,1.5469,1.54718,426000002.0
2005-05-09 01:38:00,1.54742,1.54742,1.54703,1.54713,600399995.0
2005-05-09 01:39:00,1.54717,1.54717,1.54683,1.54683,379000000.0
2005-05-09 01:40:00,1.54702,1.54702,1.54674,1.54682,287500000.0
2005-05-09 01:41:00,1.54724,1.5474,1.54694,1.54728,545799999.0
2005-05-09 01:42:00,1.54691,1.54708,1.54687,1.54702,317300002.0
2005-05-09 01:43:00,1.547,1.54705,1.54688,1.54698,367600001.0
2005-05-09 01:44:00,1.547,1.54705,1.54686,1.54689,341000001.0
2005-05-09 01:45:00,1.54698,1.54705,1.54685,1.54705,170900000.0
2005-05-09 01:46:00,1.54703,1.54717,1.54691,1.54695,528700004.0
2005-05-09 01:47:00,1.54703,1.54715,1.54697,1.54697,228000003.0
2005-05-09 01:48:00,1.54707,1.54718,1.54691,1.547,542100007.0
2005-05-09 01:49:00,1.54697,1.54712,1.5469,1.54697,340799999.0
2005-05-09 01:50:00,1.54713,1.54713,1.54689,1.54701,462999998.0
2005-05-09 01:51:00,1.54684,1.54697,1.54669,1.54697,266100001.0
2005-05-09 01:52:00,1.547,1.54705,1.54682,1.547,372600005.0
2005-05-09 01:53:00,1.54694,1.54721,1.54692,1.54705,248600002.0
2005-05-09 01:54:00,1.54706,1.54719,1.54681,1.54704,295899999.0
2005-05-09 01:55:00,1.54695,1.54705,1.54676,1.54682,750400007.0
2005-05-09 01:56:00,1.54692,1.54732,1.54692,1.54717,281000004.0
2005-05-09 01:57:00,1.5474,1.5474,1.54709,1.54724,397899999.0
2005-05-09 01:58:00,1.54701,1.54727,1.54699,1.54712,261599999.0
2005-05-09 01:59:00,1.54708,1.54735,1.54708,1.54721,459799999.0
2005-05-09 02:00:00,1.54725,1.54725,1.54693,1.547,182900002.0
2005-05-09 02:01:00,1.54696,1.547,1.54679,1.54683,329800002.0
2005-05-09 02:02:00,1.54684,1.54705,1.54678,1.547,215300000.0
2005-05-09 02:03:00,1.54698,1.54705,1.54685,1.54697,385400000.0
2005-05-09 02:04:00,1.54696,1.54705,1.5468,1.54705,544399999.0
2005-05-09 02:05:00,1.547,1.54705,1.54677,1.54677,240299997.0
2005-05-09 02:06:00,1.54694,1.54711,1.54694,1.54707,244100000.0
2005-05-09 02:07:00,1.5469,1.54708,1.54683,1.54708,361399998.0
2005-05-09 02:08:00,1.54695,1.54705,1.54668,1.5469,208500000.0
2005-05-09 02:09:00,1.54705,1.54705,1.54682,1.5469,205100002.0
2005-05-09 02:10:00,1.5469,1.547,1.5469,1.547,56300000.0
2005-05-09 02:11:00,1.547,1.547,1.54669,1.54676,373300001.0
2005-05-09 02:12:00,1.54688,1.54702,1.54688,1.54702,84000001.0
2005-05-09 02:13:00,1.54703,1.54714,1.54695,1.54699,294900000.0
2005-05-09 02:14:00,1.54701,1.54723,1.54699,1.54723,197399998.0
2005-05-09 02:15:00,1.54715,1.54717,1.54695,1.54697,239799998.0
2005-05-09 02:16:00,1.54721,1.54721,1.54691,1.54691,124699999.0
2005-05-09 02:17:00,1.54684,1.54684,1.54668,1.54672,64700000.0
2005-05-09 02:18:00,1.54671,1.54683,1.54655,1.54666,273100000.0
2005-05-09 02:19:00,1.54663,1.54682,1.54663,1.54666,199600001.0
2005-05-09 02:20:00,1.54654,1.54679,1.54654,1.54675,194900000.0
2005-05-09 02:21:00,1.5467,1.54677,1.54658,1.54665,229100004.0
2005-05-09 02:22:00,1.54627,1.54674,1.54624,1.54657,298200003.0
2005-05-09 02:23:00,1.54667,1.54675,1.54652,1.5467,375900002.0
2005-05-09 02:24:00,1.54677,1.54684,1.54635,1.54651,229199999.0
2005-05-09 02:25:00,1.54678,1.54679,1.54672,1.54672,112600002.0
2005-05-09 02:26:00,1.54664,1.54676,1.54659,1.54666,134200000.0
2005-05-09 02:27:00,1.54667,1.54677,1.54655,1.54669,426000003.0
2005-05-09 02:28:00,1.54648,1.54676,1.54645,1.54655,412099996.0
2005-05-09 02:29:00,1.54655,1.54665,1.54637,1.54657,241499999.0
2005-05-09 02:30:00,1.54645,1.54655,1.54625,1.54647,262700001.0
2005-05-09 02:31:00,1.54646,1.54654,1.54637,1.54648,362500004.0
2005-05-09 02:32:00,1.54654,1.54671,1.5464,1.5464,462199998.0
2005-05-09 02:33:00,1.54644,1.54656,1.54644,1.54656,58400000.0
2005-05-09 02:34:00,1.54662,1.54662,1.5464,1.54641,316900001.0
2005-05-09 02:35:00,1.54664,1.54668,1.54642,1.54662,500300001.0
2005-05-09 02:36:00,1.54659,1.54673,1.54647,1.54658,232399999.0
2005-05-09 02:37:00,1.54642,1.54668,1.54642,1.54662,236499998.0
2005-05-09 02:38:00,1.54658,1.54658,1.54646,1.54646,8000000.0
2005-05-09 02:39:00,1.54665,1.54665,1.5464,1.54645,157899999.0
2005-05-09 02:40:00,1.54667,1.54667,1.54664,1.54664,32400000.0
2005-05-09 02:41:00,1.54623,1.54655,1.5461,1.54616,344900001.0
2005-05-09 02:42:00,1.54642,1.54656,1.54633,1.54655,229700004.0
2005-05-09 02:43:00,1.54641,1.54657,1.54641,1.54657,212099995.0
2005-05-09 02:44:00,1.54643,1.54652,1.54635,1.54652,185400003.0
2005-05-09 02:45:00,1.54645,1.54653,1.54634,1.54636,344299996.0
2005-05-09 02:46:00,1.54624,1.54643,1.546,1.54617,422599998.0
2005-05-09 02:47:00,1.54645,1.5465,1.5463,1.54643,305799998.0
2005-05-09 02:48:00,1.54632,1.54641,1.54615,1.54625,241400001.0
2005-05-09 02:49:00,1.54644,1.54644,1.54632,1.54632,88599999.0
2005-05-09 02:50:00,1.54629,1.54651,1.54629,1.54644,227300001.0
2005-05-09 02:51:00,1.54643,1.54665,1.54621,1.5465,286900000.0
2005-05-09 02:52:00,1.5464,1.54653,1.54634,1.54639,208900002.0
2005-05-09 02:53:00,1.54655,1.54655,1.54635,1.5464,251600001.0
2005-05-09 02:54:00,1.54642,1.54655,1.54642,1.54655,150100001.0
2005-05-09 02:55:00,1.54635,1.54646,1.54633,1.54645,169800002.0
2005-05-09 02:56:00,1.54642,1.54646,1.54627,1.54633,229800004.0
2005-05-09 02:57:00,1.54652,1.54664,1.5464,1.54653,211500001.0
2005-05-09 02:58:00,1.54615,1.54662,1.54607,1.54624,459899997.0
2005-05-09 02:59:00,1.54641,1.54655,1.54641,1.5465,250800000.0
2005-05-09 03:00:00,1.54646,1.5467,1.5464,1.5467,314600004.0
2005-05-09 03:01:00,1.54667,1.54675,1.54654,1.5466,550300002.0
2005-05-09 03:02:00,1.54645,1.54674,1.54636,1.54656,282999998.0
2005-05-09 03:03:00,1.54666,1.54675,1.54654,1.54665,35200000.0
2005-05-09 03:04:00,1.54643,1.54663,1.54633,1.5465,184600001.0
2005-05-09 03:05:00,1.5467,1.5467,1.5466,1.5466,87799999.0
2005-05-09 03:06:00,1.54656,1.5467,1.54642,1.54653,290299998.0
2005-05-09 03:07:00,1.54657,1.54667,1.54644,1.54653,143400002.0
2005-05-09 03:08:00,1.54655,1.54672,1.54654,1.54668,168600001.0
2005-05-09 03:09:00,1.54668,1.54668,1.54642,1.54642,235000004.0
2005-05-09 03:10:00,1.54652,1.54671,1.54644,1.54655,227300002.0
2005-05-09 03:11:00,1.54642,1.54665,1.54642,1.54647,248700003.0
2005-05-09 03:12:00,1.54641,1.5466,1.54631,1.5466,484600002.0
2005-05-09 03:13:00,1.54658,1.54658,1.54639,1.54655,202799999.0
2005-05-09 03:14:00,1.54655,1.54667,1.54642,1.54655,138499999.0
2005-05-09 03:15:00,1.54647,1.54658,1.54637,1.54653,297799996.0
2005-05-09 03:16:00,1.5465,1.54663,1.54622,1.54622,359599998.0
2005-05-09 03:17:00,1.54653,1.54653,1.54627,1.54638,227700000.0
2005-05-09 03:18:00,1.54622,1.54635,1.54615,1.54628,244500004.0
2005-05-09 03:19:00,1.54631,1.54631,1.54613,1.54613,231800000.0
2005-05-09 03:20:00,1.54617,1.54637,1.54617,1.54635,356899996.0
2005-05-09 03:21:00,1.54652,1.54653,1.54631,1.54642,226800002.0
2005-05-09 03:22:00,1.54642,1.54653,1.54635,1.54653,186699999.0
2005-05-09 03:23:00,1.54632,1.54645,1.54618,1.54632,147600002.0
2005-05-09 03:24:00,1.54639,1.54643,1.54628,1.54635,398000002.0
2005-05-09 03:25:00,1.5463,1.5463,1.5462,1.5462,70299999.0
2005-05-09 03:26:00,1.54634,1.54644,1.54614,1.54614,215599997.0
2005-05-09 03:27:00,1.54615,1.5463,1.54613,1.54623,351100001.0
2005-05-09 03:28:00,1.54638,1.54642,1.54626,1.54632,332999998.0
2005-05-09 03:29:00,1.54623,1.5465,1.54623,1.5465,58400000.0
2005-05-09 03:30:00,1.54638,1.54652,1.54636,1.54637,302300002.0
2005-05-09 03:31:00,1.54665,1.54672,1.54615,1.54645,331299996.0
2005-05-09 03:32:00,1.54631,1.54662,1.54631,1.54649,363300007.0
2005-05-09 03:33:00,1.54636,1.5465,1.54632,1.5465,173200004.0
2005-05-09 03:34:00,1.54652,1.54652,1.5463,1.54632,569300005.0
2005-05-09 03:35:00,1.5464,1.5464,1.5463,1.5463,39800000.0
2005-05-09 03:36:00,1.54649,1.54649,1.54637,1.54637,55900000.0
2005-05-09 03:37:00,1.54632,1.54655,1.54632,1.5465,432999995.0
2005-05-09 03:38:00,1.54655,1.54655,1.54642,1.54642,106300000.0
2005-05-09 03:39:00,1.54646,1.54662,1.54638,1.54646,249900003.0
2005-05-09 03:40:00,1.5465,1.5465,1.54616,1.54621,198700001.0
2005-05-09 03:41:00,1.54632,1.5464,1.54614,1.54629,219099998.0
2005-05-09 03:42:00,1.54629,1.54645,1.54621,1.5464,279200002.0
2005-05-09 03:43:00,1.54635,1.5464,1.54615,1.54615,308800004.0
2005-05-09 03:44:00,1.54639,1.54645,1.54625,1.54639,500000001.0
2005-05-09 03:45:00,1.54646,1.54653,1.54631,1.54642,514799998.0
2005-05-09 03:46:00,1.54631,1.54647,1.54625,1.54647,172800000.0
2005-05-09 03:47:00,1.5465,1.54656,1.54635,1.54635,305099997.0
2005-05-09 03:48:00,1.54645,1.54657,1.54636,1.54636,108100000.0
2005-05-09 03:49:00,1.5464,1.5464,1.546,1.546,152400001.0
2005-05-09 03:50:00,1.54641,1.54655,1.54641,1.54648,102499999.0
2005-05-09 03:51:00,1.5465,1.54657,1.54644,1.54655,192599997.0
2005-05-09 03:52:00,1.54633,1.54652,1.54631,1.54649,351400000.0
2005-05-09 03:53:00,1.54644,1.54651,1.54637,1.54643,106200004.0
2005-05-09 03:54:00,1.54611,1.54656,1.54611,1.54631,352900001.0
2005-05-09 03:55:00,1.54625,1.54643,1.54625,1.54643,79900002.0
2005-05-09 03:56:00,1.5463,1.54655,1.5463,1.54655,375600001.0
2005-05-09 03:57:00,1.54646,1.54662,1.54646,1.54652,302999998.0
2005-05-09 03:58:00,1.54644,1.54664,1.54633,1.54646,442799996.0
2005-05-09 03:59:00,1.5463,1.5465,1.54629,1.5465,307500004.0
2005-05-09 04:00:00,1.54648,1.54655,1.54642,1.5465,60800001.0
2005-05-09 04:01:00,1.54649,1.54653,1.5463,1.54635,213400001.0
2005-05-09 04:02:00,1.54638,1.54645,1.54624,1.54645,300400002.0
2005-05-09 04:03:00,1.54603,1.54644,1.54603,1.54636,255000002.0
2005-05-09 04:04:00,1.54644,1.54652,1.54644,1.54652,130200001.0
2005-05-09 04:05:00,1.54639,1.54652,1.54635,1.54651,207399999.0
2005-05-09 04:06:00,1.54645,1.54645,1.54619,1.5463,268300004.0
2005-05-09 04:07:00,1.54625,1.54659,1.54618,1.54659,368900000.0
2005-05-09 04:08:00,1.54664,1.54664,1.54633,1.54646,204299998.0
2005-05-09 04:09:00,1.54626,1.54666,1.54626,1.54651,510399999.0
2005-05-09 04:10:00,1.5464,1.54655,1.5464,1.54655,226500001.0
2005-05-09 04:11:00,1.54641,1.54655,1.54632,1.54645,330399997.0
2005-05-09 04:12:00,1.54644,1.5466,1.5463,1.54648,265400000.0
2005-05-09 04:13:00,1.54665,1.54665,1.5465,1.5465,67900002.0
2005-05-09 04:14:00,1.54656,1.54674,1.54631,1.54647,278400001.0
2005-05-09 04:15:00,1.54672,1.54672,1.54664,1.54664,97500000.0
2005-05-09 04:16:00,1.54657,1.5469,1.54645,1.5469,391899995.0
2005-05-09 04:17:00,1.54677,1.54683,1.54647,1.54652,478300002.0
2005-05-09 04:18:00,1.54648,1.54677,1.5464,1.54664,294800005.0
2005-05-09 04:19:00,1.5467,1.54678,1.54647,1.5465,294500000.0
2005-05-09 04:20:00,1.54677,1.54683,1.54659,1.54683,262499998.0
2005-05-09 04:21:00,1.54686,1.54693,1.5467,1.54681,236300004.0
2005-05-09 04:22:00,1.54676,1.54685,1.54654,1.5467,251199998.0
2005-05-09 04:23:00,1.54685,1.54695,1.5467,1.54678,549300007.0
2005-05-09 04:24:00,1.54694,1.54699,1.54678,1.54685,178500001.0
2005-05-09 04:25:00,1.54696,1.54703,1.54675,1.54697,220200000.0
2005-05-09 04:26:00,1.5471,1.5472,1.54685,1.54709,269500001.0
2005-05-09 04:27:00,1.54699,1.54708,1.54675,1.54675,297800003.0
2005-05-09 04:28:00,1.54677,1.54695,1.54677,1.54695,94300000.0
2005-05-09 04:29:00,1.54669,1.54682,1.54661,1.54673,95900002.0
2005-05-09 04:30:00,1.54683,1.54692,1.54657,1.54676,222900000.0
2005-05-09 04:31:00,1.54683,1.54699,1.54674,1.54685,352900007.0
2005-05-09 04:32:00,1.54684,1.54697,1.5468,1.54696,258500000.0
2005-05-09 04:33:00,1.54683,1.54697,1.54683,1.54697,101400000.0
2005-05-09 04:34:00,1.54669,1.54678,1.54661,1.54661,43900000.0
2005-05-09 04:35:00,1.54659,1.54664,1.5464,1.54656,394400003.0
2005-05-09 04:36:00,1.54652,1.54653,1.54647,1.54653,133399998.0
2005-05-09 04:37:00,1.54649,1.54653,1.54629,1.54629,278000000.0
2005-05-09 04:38:00,1.5463,1.54643,1.5463,1.54638,190000001.0
2005-05-09 04:39:00,1.54621,1.54642,1.54613,1.54639,391099999.0
2005-05-09 04:40:00,1.54642,1.54642,1.54619,1.54635,344100003.0
2005-05-09 04:41:00,1.54628,1.5464,1.54621,1.54635,88800000.0
2005-05-09 04:42:00,1.5463,1.54645,1.5463,1.5464,451199995.0
2005-05-09 04:43:00,1.54647,1.54655,1.54632,1.54645,327300006.0
2005-05-09 04:44:00,1.54635,1.54651,1.5463,1.54641,307900001.0
2005-05-09 04:45:00,1.54635,1.54645,1.54618,1.54618,189600002.0
2005-05-09 04:46:00,1.54647,1.54655,1.54634,1.54634,333900000.0
2005-05-09 04:47:00,1.5463,1.5465,1.54619,1.5465,252499998.0
2005-05-09 04:48:00,1.54642,1.54652,1.54623,1.54638,200600004.0
2005-05-09 04:49:00,1.54647,1.54654,1.54625,1.54641,182500000.0
2005-05-09 04:50:00,1.54627,1.54647,1.54622,1.54636,135200001.0
2005-05-09 04:51:00,1.54648,1.54662,1.54637,1.54662,185899999.0
2005-05-09 04:52:00,1.54646,1.54679,1.54642,1.54667,234700001.0
2005-05-09 04:53:00,1.54659,1.54669,1.54642,1.54663,112600003.0
2005-05-09 04:54:00,1.54664,1.54665,1.54642,1.54658,241900002.0
2005-05-09 04:55:00,1.54674,1.54674,1.54642,1.54645,315699997.0
2005-05-09 04:56:00,1.54652,1.5467,1.5465,1.5467,234799998.0
2005-05-09 04:57:00,1.54649,1.54665,1.54645,1.54665,284699998.0
2005-05-09 04:58:00,1.54662,1.54665,1.54646,1.5465,390300002.0
2005-05-09 04:59:00,1.54657,1.54666,1.54645,1.54658,224300000.0
2005-05-09 05:00:00,1.54662,1.54669,1.54648,1.54657,319000004.0
2005-05-09 05:01:00,1.54651,1.54663,1.5465,1.5465,184800002.0
2005-05-09 05:02:00,1.54637,1.54668,1.54637,1.54668,334099999.0
2005-05-09 05:03:00,1.54654,1.54665,1.54635,1.54661,253499999.0
2005-05-09 05:04:00,1.54672,1.54672,1.54644,1.54644,153400000.0
2005-05-09 05:05:00,1.5466,1.5466,1.5465,1.5465,9600000.0
2005-05-09 05:06:00,1.54679,1.54681,1.54646,1.54654,357199997.0
2005-05-09 05:07:00,1.54665,1.54665,1.54652,1.54655,200700000.0
2005-05-09 05:08:00,1.54662,1.54673,1.54651,1.54659,284800004.0
2005-05-09 05:09:00,1.54665,1.54678,1.54661,1.5467,386499994.0
2005-05-09 05:10:00,1.5467,1.54695,1.54656,1.54671,455100007.0
2005-05-09 05:11:00,1.54667,1.54675,1.54651,1.54665,208000002.0
2005-05-09 05:12:00,1.54656,1.54675,1.54652,1.54675,254899994.0
2005-05-09 05:13:00,1.5467,1.54681,1.54646,1.54658,424600002.0
2005-05-09 05:14:00,1.5467,1.54677,1.5466,1.5466,149900000.0
2005-05-09 05:15:00,1.54656,1.54668,1.54656,1.54668,9000000.0
2005-05-09 05:16:00,1.54655,1.54671,1.54654,1.54654,281000002.0
2005-05-09 05:17:00,1.54674,1.5469,1.54652,1.54677,364799997.0
2005-05-09 05:18:00,1.54679,1.54684,1.54665,1.54665,307700001.0
2005-05-09 05:19:00,1.54673,1.54673,1.54656,1.54656,47900000.0
2005-05-09 05:20:00,1.54663,1.54681,1.54644,1.54651,223800001.0
2005-05-09 05:21:00,1.54668,1.5468,1.54652,1.5467,268200000.0
2005-05-09 05:22:00,1.54649,1.54681,1.54631,1.54631,341000000.0
2005-05-09 05:23:00,1.5468,1.5468,1.54657,1.54667,96300002.0
2005-05-09 05:24:00,1.54644,1.5468,1.54643,1.5468,374800002.0
2005-05-09 05:25:00,1.54678,1.54685,1.54666,1.54672,309899999.0
2005-05-09 05:26:00,1.5464,1.54663,1.54637,1.54656,466800004.0
2005-05-09 05:27:00,1.54654,1.54685,1.54654,1.54677,240300000.0
2005-05-09 05:28:00,1.54685,1.54685,1.5468,1.5468,40700000.0
2005-05-09 05:29:00,1.54677,1.54687,1.5465,1.54662,326699998.0
2005-05-09 05:30:00,1.5467,1.5468,1.5467,1.5468,51099998.0
2005-05-09 05:31:00,1.54672,1.5468,1.54661,1.54669,235599997.0
2005-05-09 05:32:00,1.5467,1.54675,1.5466,1.5466,296499999.0
2005-05-09 05:33:00,1.54641,1.54673,1.54641,1.54673,156000001.0
2005-05-09 05:34:00,1.54656,1.54674,1.5465,1.54674,134300002.0
2005-05-09 05:35:00,1.5467,1.54701,1.54661,1.54667,225700000.0
2005-05-09 05:36:00,1.54663,1.54674,1.54641,1.54665,397700008.0
2005-05-09 05:37:00,1.54666,1.54675,1.54646,1.54665,318400001.0
2005-05-09 05:38:00,1.54635,1.54674,1.54625,1.54674,232800002.0
2005-05-09 05:39:00,1.5467,1.54675,1.54654,1.54654,176200001.0
2005-05-09 05:40:00,1.54675,1.54675,1.54651,1.54651,178699997.0
2005-05-09 05:41:00,1.54642,1.54663,1.54639,1.54647,373100000.0
2005-05-09 05:42:00,1.54658,1.5467,1.54652,1.54665,42100000.0
2005-05-09 05:43:00,1.54657,1.54681,1.54651,1.54669,348300001.0
2005-05-09 05:44:00,1.54666,1.54675,1.54654,1.54665,87899998.0
2005-05-09 05:45:00,1.54675,1.54678,1.54638,1.54648,360200001.0
2005-05-09 05:46:00,1.54675,1.54675,1.54659,1.54659,114999998.0
2005-05-09 05:47:00,1.54669,1.54679,1.54643,1.54651,326000002.0
2005-05-09 05:48:00,1.54672,1.54677,1.54655,1.54655,405900005.0
2005-05-09 05:49:00,1.54657,1.54677,1.54646,1.54662,577500001.0
2005-05-09 05:50:00,1.54668,1.54675,1.54653,1.5467,337800002.0
2005-05-09 05:51:00,1.5467,1.54678,1.54657,1.54657,284999999.0
2005-05-09 05:52:00,1.54654,1.54675,1.54651,1.5467,277699996.0
2005-05-09 05:53:00,1.54663,1.54692,1.54648,1.54648,384399997.0
2005-05-09 05:54:00,1.5467,1.54678,1.54651,1.54651,168500000.0
2005-05-09 05:55:00,1.54652,1.54675,1.54652,1.5467,117700000.0
2005-05-09 05:56:00,1.5467,1.54672,1.54661,1.54664,59200001.0
2005-05-09 05:57:00,1.54675,1.54694,1.54661,1.54671,338199997.0
2005-05-09 05:58:00,1.54672,1.54672,1.54649,1.54654,388499999.0
2005-05-09 05:59:00,1.54677,1.54682,1.54662,1.54665,388400001.0
2005-05-09 06:00:00,1.54677,1.54692,1.5466,1.54682,317500004.0
2005-05-09 06:01:00,1.54675,1.54678,1.54656,1.54657,368100000.0
2005-05-09 06:02:00,1.5466,1.5467,1.5466,1.5467,185600001.0
2005-05-09 06:03:00,1.54675,1.54686,1.54667,1.5468,192300002.0
2005-05-09 06:04:00,1.54684,1.54705,1.54684,1.54705,210600002.0
2005-05-09 06:05:00,1.54698,1.54717,1.54695,1.5471,377800008.0
2005-05-09 06:06:00,1.54703,1.5471,1.5469,1.54698,412100004.0
2005-05-09 06:07:00,1.54707,1.54707,1.54667,1.54679,106399999.0
2005-05-09 06:08:00,1.54684,1.54705,1.54679,1.54692,371500000.0
2005-05-09 06:09:00,1.54705,1.54707,1.54687,1.54693,429400004.0
2005-05-09 06:10:00,1.54702,1.54705,1.54685,1.54686,275799999.0
2005-05-09 06:11:00,1.54714,1.54714,1.54688,1.54697,261900001.0
2005-05-09 06:12:00,1.54691,1.54715,1.54691,1.54715,326899996.0
2005-05-09 06:13:00,1.547,1.54712,1.547,1.54712,193299996.0
2005-05-09 06:14:00,1.54702,1.54712,1.54685,1.54693,294700001.0
2005-05-09 06:15:00,1.547,1.54709,1.54694,1.54697,281700000.0
2005-05-09 06:16:00,1.54701,1.54711,1.54697,1.54711,123100001.0
2005-05-09 06:17:00,1.54704,1.54712,1.54698,1.54698,205799999.0
2005-05-09 06:18:00,1.54698,1.5471,1.54693,1.54703,241500003.0
2005-05-09 06:19:00,1.547,1.54705,1.5468,1.5468,267400002.0
2005-05-09 06:20:00,1.54697,1.54705,1.54684,1.547,236800000.0
2005-05-09 06:21:00,1.54705,1.54705,1.547,1.547,24000000.0
2005-05-09 06:22:00,1.54698,1.54705,1.5468,1.54695,403499997.0
2005-05-09 06:23:00,1.54694,1.54713,1.54682,1.54702,589099998.0
2005-05-09 06:24:00,1.54701,1.54712,1.54686,1.54703,176700001.0
2005-05-09 06:25:00,1.54698,1.54713,1.5469,1.547,338499999.0
2005-05-09 06:26:00,1.54707,1.54707,1.54672,1.54681,246200001.0
2005-05-09 06:27:00,1.54695,1.54704,1.54685,1.54696,291699996.0
2005-05-09 06:28:00,1.54705,1.54705,1.54679,1.54684,211000000.0
2005-05-09 06:29:00,1.54698,1.54705,1.54686,1.54697,324400001.0
2005-05-09 06:30:00,1.54687,1.54687,1.54674,1.54674,37500000.0
2005-05-09 06:31:00,1.54684,1.54695,1.54675,1.54675,440799997.0
2005-05-09 06:32:00,1.54684,1.54703,1.54682,1.54699,298500003.0
2005-05-09 06:33:00,1.54692,1.54692,1.54669,1.54681,231599999.0
2005-05-09 06:34:00,1.54697,1.54697,1.54667,1.54678,195000002.0
2005-05-09 06:35:00,1.54688,1.54697,1.54678,1.5468,254300000.0
2005-05-09 06:36:00,1.54688,1.54688,1.5465,1.54668,324199998.0
2005-05-09 06:37:00,1.54675,1.54675,1.5467,1.5467,44800000.0
2005-05-09 06:38:00,1.54657,1.54678,1.54657,1.54678,137300001.0
2005-05-09 06:39:00,1.54676,1.54677,1.54646,1.54667,403500003.0
2005-05-09 06:40:00,1.54665,1.54685,1.54664,1.54677,379800005.0
2005-05-09 06:41:00,1.54685,1.54685,1.54663,1.54663,103300001.0
2005-05-09 06:42:00,1.54668,1.54686,1.54662,1.54671,319900002.0
2005-05-09 06:43:00,1.54668,1.54678,1.54649,1.54667,168800002.0
2005-05-09 06:44:00,1.54663,1.54675,1.54654,1.54662,221300005.0
2005-05-09 06:45:00,1.5467,1.54671,1.54647,1.54654,84800000.0
2005-05-09 06:46:00,1.54662,1.54679,1.54652,1.54667,243500004.0
2005-05-09 06:47:00,1.5468,1.5468,1.5467,1.5467,32800000.0
2005-05-09 06:48:00,1.54675,1.54685,1.54665,1.5468,411400005.0
2005-05-09 06:49:00,1.5467,1.54678,1.54635,1.54678,350000002.0
2005-05-09 06:50:00,1.54674,1.54681,1.54658,1.54668,367400001.0
2005-05-09 06:51:00,1.54666,1.54677,1.54664,1.54673,130999998.0
2005-05-09 06:52:00,1.54671,1.54684,1.54659,1.54684,229899996.0
2005-05-09 06:53:00,1.54663,1.54678,1.54663,1.54678,205100001.0
2005-05-09 06:54:00,1.54675,1.54688,1.54665,1.5467,363700000.0
2005-05-09 06:55:00,1.54685,1.54685,1.54664,1.54674,362400001.0
2005-05-09 06:56:00,1.5467,1.5467,1.54647,1.54653,217700000.0
2005-05-09 06:57:00,1.54667,1.54673,1.54651,1.54654,208499998.0
2005-05-09 06:58:00,1.5467,1.54675,1.5467,1.54675,127099999.0
2005-05-09 06:59:00,1.5467,1.5468,1.5466,1.54671,350099999.0
2005-05-09 07:00:00,1.54668,1.54684,1.54659,1.54674,355999998.0
2005-05-09 07:01:00,1.5467,1.54675,1.5466,1.54668,246799999.0
2005-05-09 07:02:00,1.54653,1.54679,1.54632,1.5466,402600001.0
2005-05-09 07:03:00,1.54668,1.54668,1.54655,1.54657,335899996.0
2005-05-09 07:04:00,1.54657,1.54661,1.54624,1.54635,348200003.0
2005-05-09 07:05:00,1.5462,1.54631,1.54596,1.54615,402000003.0
2005-05-09 07:06:00,1.5463,1.54647,1.54624,1.54647,67200000.0
2005-05-09 07:07:00,1.5463,1.5464,1.5463,1.5464,47100000.0
2005-05-09 07:08:00,1.54634,1.54652,1.54634,1.54652,76899999.0
2005-05-09 07:09:00,1.5466,1.54686,1.54652,1.54663,244200001.0
2005-05-09 07:10:00,1.54663,1.54663,1.54639,1.54645,158100003.0
2005-05-09 07:11:00,1.54633,1.5465,1.54633,1.54648,142300002.0
2005-05-09 07:12:00,1.54637,1.54655,1.54637,1.5465,103100001.0
2005-05-09 07:13:00,1.54641,1.54668,1.54641,1.5466,283100008.0
2005-05-09 07:14:00,1.54652,1.54666,1.54637,1.54657,426100001.0
2005-05-09 07:15:00,1.54657,1.54668,1.54644,1.54663,343399997.0
2005-05-09 07:16:00,1.54652,1.5466,1.54637,1.54648,250799996.0
2005-05-09 07:17:00,1.54661,1.54666,1.54652,1.54652,279600005.0
2005-05-09 07:18:00,1.54641,1.54661,1.5464,1.54644,215299998.0
2005-05-09 07:19:00,1.54654,1.54663,1.54641,1.54655,146299998.0
2005-05-09 07:20:00,1.54655,1.54684,1.54655,1.54672,227300000.0
2005-05-09 07:21:00,1.5464,1.54666,1.54621,1.54621,209599999.0
2005-05-09 07:22:00,1.54639,1.5467,1.54639,1.5467,383199999.0
2005-05-09 07:23:00,1.54645,1.5466,1.54645,1.5466,110299998.0
2005-05-09 07:24:00,1.54664,1.54675,1.54655,1.54668,210999998.0
2005-05-09 07:25:00,1.54667,1.54668,1.54654,1.54654,447699997.0
2005-05-09 07:26:00,1.54667,1.5467,1.54643,1.54658,323199999.0
2005-05-09 07:27:00,1.5467,1.5467,1.54647,1.54658,262799999.0
2005-05-09 07:28:00,1.5464,1.54669,1.5464,1.54665,107300000.0
2005-05-09 07:29:00,1.5466,1.54673,1.54658,1.5466,282000005.0
2005-05-09 07:30:00,1.54645,1.5467,1.54645,1.54664,293899998.0
2005-05-09 07:31:00,1.54663,1.54663,1.54656,1.54656,55100000.0
2005-05-09 07:32:00,1.54663,1.54671,1.54645,1.54658,293100001.0
2005-05-09 07:33:00,1.5465,1.54665,1.54642,1.54657,107800000.0
2005-05-09 07:34:00,1.54631,1.54665,1.5463,1.54654,291399998.0
2005-05-09 07:35:00,1.54658,1.54665,1.54646,1.54658,168499998.0
2005-05-09 07:36:00,1.54652,1.54665,1.54652,1.54665,69700002.0
2005-05-09 07:37:00,1.54648,1.54663,1.54636,1.54649,237900000.0
2005-05-09 07:38:00,1.54649,1.54663,1.54649,1.54663,62700000.0
2005-05-09 07:39:00,1.54663,1.54671,1.54657,1.54664,42900000.0
2005-05-09 07:40:00,1.54645,1.54664,1.54645,1.54658,186699998.0
2005-05-09 07:41:00,1.54636,1.54654,1.5462,1.54654,474400003.0
2005-05-09 07:42:00,1.54626,1.54648,1.54621,1.54648,159800000.0
2005-05-09 07:43:00,1.54631,1.54652,1.54623,1.54643,388000009.0
2005-05-09 07:44:00,1.54638,1.54659,1.54638,1.54657,191699997.0
2005-05-09 07:45:00,1.54646,1.54657,1.54642,1.5465,265800004.0
2005-05-09 07:46:00,1.54638,1.5465,1.54633,1.54643,239899999.0
2005-05-09 07:47:00,1.54645,1.54658,1.54637,1.54647,261799996.0
2005-05-09 07:48:00,1.54659,1.54659,1.54636,1.54645,278800000.0
2005-05-09 07:49:00,1.5465,1.54665,1.54642,1.5465,235300002.0
2005-05-09 07:50:00,1.54636,1.54636,1.54624,1.54624,97500000.0
2005-05-09 07:51:00,1.54632,1.54632,1.54609,1.54609,333200001.0
2005-05-09 07:52:00,1.5463,1.54635,1.54616,1.5462,279399999.0
2005-05-09 07:53:00,1.54616,1.54628,1.54616,1.54628,23200000.0
2005-05-09 07:54:00,1.54598,1.54645,1.54598,1.54645,254100003.0
2005-05-09 07:55:00,1.54634,1.54646,1.54634,1.54646,201299998.0
2005-05-09 07:56:00,1.54654,1.54657,1.54651,1.54655,92600002.0
2005-05-09 07:57:00,1.54641,1.54659,1.54631,1.54649,278100002.0
2005-05-09 07:58:00,1.54637,1.54637,1.54624,1.54624,11500000.0
2005-05-09 07:59:00,1.54645,1.54645,1.5463,1.5463,354600003.0
2005-05-09 08:00:00,1.54621,1.54637,1.54621,1.54637,69500000.0
2005-05-09 08:01:00,1.54641,1.54653,1.54628,1.54638,359700004.0
2005-05-09 08:02:00,1.54641,1.5465,1.54629,1.54643,342899995.0
2005-05-09 08:03:00,1.54637,1.54652,1.54624,1.54633,190900000.0
2005-05-09 08:04:00,1.54628,1.54647,1.54626,1.54645,339999999.0
2005-05-09 08:05:00,1.5464,1.54645,1.5464,1.54645,40800000.0
2005-05-09 08:06:00,1.54639,1.54639,1.54607,1.54607,313200001.0
2005-05-09 08:07:00,1.54633,1.54651,1.54622,1.54647,421900002.0
2005-05-09 08:08:00,1.54638,1.54647,1.54626,1.54633,224699998.0
2005-05-09 08:09:00,1.54615,1.54637,1.54615,1.54637,203999997.0
2005-05-09 08:10:00,1.54624,1.54642,1.54601,1.54628,203600003.0
2005-05-09 08:11:00,1.54618,1.54643,1.54618,1.54643,172899999.0
2005-05-09 08:12:00,1.54631,1.5464,1.54609,1.54609,217899998.0
2005-05-09 08:13:00,1.54628,1.54633,1.54612,1.54624,400400000.0
2005-05-09 08:14:00,1.54627,1.54627,1.54593,1.54593,469999999.0
2005-05-09 08:15:00,1.54598,1.54615,1.54598,1.54615,106200000.0
2005-05-09 08:16:00,1.54615,1.54631,1.54601,1.54621,333799998.0
2005-05-09 08:17:00,1.54615,1.54615,1.546,1.546,95400002.0
2005-05-09 08:18:00,1.54618,1.54632,1.54611,1.54619,285800002.0
2005-05-09 08:19:00,1.5461,1.54621,1.54592,1.54621,285099998.0
2005-05-09 08:20:00,1.5462,1.54625,1.54604,1.54612,256399999.0
2005-05-09 08:21:00,1.54607,1.54638,1.54607,1.54638,187000000.0
2005-05-09 08:22:00,1.54614,1.5463,1.5461,1.54625,88500001.0
2005-05-09 08:23:00,1.54624,1.54624,1.54597,1.54597,196100002.0
2005-05-09 08:24:00,1.54602,1.54613,1.54594,1.54601,217500003.0
2005-05-09 08:25:00,1.54617,1.54618,1.54604,1.54606,182400002.0
2005-05-09 08:26:00,1.54628,1.54642,1.54602,1.54624,328199999.0
2005-05-09 08:27:00,1.5464,1.5465,1.54617,1.5464,140599998.0
2005-05-09 08:28:00,1.54635,1.54652,1.54635,1.54647,234900003.0
2005-05-09 08:29:00,1.5465,1.54657,1.54643,1.54651,88699999.0
2005-05-09 08:30:00,1.54642,1.54643,1.54632,1.54638,94200001.0
2005-05-09 08:31:00,1.54639,1.54642,1.54618,1.54629,344600001.0
2005-05-09 08:32:00,1.54626,1.5465,1.5462,1.54624,455400000.0
2005-05-09 08:33:00,1.54643,1.5465,1.54621,1.5463,422399994.0
2005-05-09 08:34:00,1.54636,1.54636,1.5461,1.54615,159000001.0
2005-05-09 08:35:00,1.54619,1.5463,1.54604,1.54621,260400002.0
2005-05-09 08:36:00,1.54593,1.54616,1.54589,1.54589,373000001.0
2005-05-09 08:37:00,1.546,1.5461,1.54592,1.546,293800000.0
2005-05-09 08:38:00,1.54608,1.54608,1.54589,1.54593,163799999.0
2005-05-09 08:39:00,1.5459,1.54607,1.54582,1.54598,414599997.0
2005-05-09 08:40:00,1.54601,1.54609,1.5459,1.54597,452099999.0
2005-05-09 08:41:00,1.5461,1.54618,1.54596,1.54612,298400001.0
2005-05-09 08:42:00,1.54612,1.5462,1.54601,1.54607,253499999.0
2005-05-09 08:43:00,1.54612,1.54628,1.54607,1.54617,164799999.0
2005-05-09 08:44:00,1.54605,1.54625,1.5459,1.54625,214099999.0
2005-05-09 08:45:00,1.5461,1.54622,1.5457,1.54608,313900001.0
2005-05-09 08:46:00,1.54593,1.54604,1.54581,1.54596,271300000.0
2005-05-09 08:47:00,1.54594,1.54617,1.54592,1.54601,351700002.0
2005-05-09 08:48:00,1.54597,1.54615,1.54581,1.54615,241099996.0
2005-05-09 08:49:00,1.546,1.546,1.54576,1.54585,129599999.0
2005-05-09 08:50:00,1.54595,1.54603,1.54575,1.5459,104599999.0
2005-05-09 08:51:00,1.54608,1.54611,1.54592,1.546,396199997.0
2005-05-09 08:52:00,1.5461,1.5463,1.54604,1.54613,141900002.0
2005-05-09 08:53:00,1.54628,1.54655,1.54625,1.54648,315100001.0
2005-05-09 08:54:00,1.54646,1.54676,1.54646,1.5466,205399997.0
2005-05-09 08:55:00,1.54672,1.54688,1.54665,1.54686,353200001.0
2005-05-09 08:56:00,1.54655,1.54666,1.54645,1.54649,74200000.0
2005-05-09 08:57:00,1.54643,1.54646,1.54619,1.54645,316500000.0
2005-05-09 08:58:00,1.54658,1.54671,1.54641,1.54671,140800001.0
2005-05-09 08:59:00,1.54656,1.5467,1.54647,1.54658,161700002.0
2005-05-09 09:00:00,1.54672,1.54697,1.54672,1.54684,163900001.0
2005-05-09 09:01:00,1.54674,1.5469,1.54673,1.54687,561100001.0
2005-05-09 09:02:00,1.54685,1.54691,1.54675,1.54684,213299999.0
2005-05-09 09:03:00,1.54684,1.54699,1.54681,1.5469,169299998.0
2005-05-09 09:04:00,1.54686,1.54702,1.54674,1.54693,360200000.0
2005-05-09 09:05:00,1.547,1.547,1.54675,1.54695,246900001.0
2005-05-09 09:06:00,1.54699,1.54704,1.54691,1.54692,146899999.0
2005-05-09 09:07:00,1.54699,1.5471,1.54681,1.54693,207399997.0
2005-05-09 09:08:00,1.547,1.54707,1.54693,1.54702,57400000.0
2005-05-09 09:09:00,1.54712,1.54719,1.54689,1.54689,293899998.0
2005-05-09 09:10:00,1.54697,1.54708,1.54693,1.54701,221600003.0
2005-05-09 09:11:00,1.5469,1.54709,1.5469,1.54708,274800005.0
2005-05-09 09:12:00,1.5471,1.5471,1.547,1.547,16000000.0
2005-05-09 09:13:00,1.54701,1.54722,1.54701,1.54722,99099999.0
2005-05-09 09:14:00,1.54704,1.54735,1.54704,1.54735,314900000.0
2005-05-09 09:15:00,1.54735,1.54748,1.54723,1.54728,386600000.0
2005-05-09 09:16:00,1.54748,1.54757,1.5473,1.54739,221500005.0
2005-05-09 09:17:00,1.54727,1.54742,1.5472,1.54738,400099998.0
2005-05-09 09:18:00,1.54754,1.54767,1.54735,1.54735,319300003.0
2005-05-09 09:19:00,1.54707,1.54725,1.54696,1.54717,264500002.0
2005-05-09 09:20:00,1.547,1.54731,1.547,1.54704,319100001.0
2005-05-09 09:21:00,1.54707,1.54723,1.54688,1.54701,318900001.0
2005-05-09 09:22:00,1.54712,1.54719,1.54699,1.54707,285199998.0
2005-05-09 09:23:00,1.54688,1.54704,1.54676,1.54697,135400003.0
2005-05-09 09:24:00,1.54673,1.54688,1.54667,1.54683,236900002.0
2005-05-09 09:25:00,1.54677,1.54683,1.54664,1.54674,160400001.0
2005-05-09 09:26:00,1.54678,1.5468,1.54663,1.54665,303500004.0
2005-05-09 09:27:00,1.54678,1.54685,1.54654,1.5468,191100001.0
2005-05-09 09:28:00,1.54672,1.54679,1.54655,1.54667,357599999.0
2005-05-09 09:29:00,1.54665,1.54683,1.54665,1.54681,272300004.0
2005-05-09 09:30:00,1.54681,1.54688,1.54679,1.54682,33600000.0
2005-05-09 09:31:00,1.54651,1.54663,1.54637,1.54644,260799997.0
2005-05-09 09:32:00,1.54649,1.54662,1.54636,1.54652,319299997.0
2005-05-09 09:33:00,1.54655,1.54664,1.54637,1.54651,347599998.0
2005-05-09 09:34:00,1.54646,1.54646,1.54626,1.54637,192700002.0
2005-05-09 09:35:00,1.54616,1.54642,1.54616,1.54642,236200002.0
2005-05-09 09:36:00,1.54611,1.54627,1.54607,1.5461,456500002.0
2005-05-09 09:37:00,1.54623,1.5463,1.54605,1.5463,351599997.0
2005-05-09 09:38:00,1.54624,1.54641,1.54606,1.54634,300900006.0
2005-05-09 09:39:00,1.54617,1.5464,1.54617,1.5463,127400001.0
2005-05-09 09:40:00,1.54645,1.54645,1.5462,1.54621,236600002.0
2005-05-09 09:41:00,1.54637,1.54656,1.5463,1.54656,377300001.0
2005-05-09 09:42:00,1.54668,1.54673,1.54643,1.54659,461000000.0
2005-05-09 09:43:00,1.54661,1.54663,1.54637,1.54657,341200000.0
2005-05-09 09:44:00,1.54658,1.54658,1.54629,1.54629,218800002.0
2005-05-09 09:45:00,1.5465,1.5465,1.54632,1.54632,36800000.0
2005-05-09 09:46:00,1.5464,1.54656,1.5462,1.54643,227900001.0
2005-05-09 09:47:00,1.54646,1.54676,1.54646,1.54676,405699996.0
2005-05-09 09:48:00,1.54678,1.54708,1.54673,1.54693,336100005.0
2005-05-09 09:49:00,1.54714,1.54731,1.54708,1.54711,276399998.0
2005-05-09 09:50:00,1.54729,1.5476,1.54717,1.54749,248400001.0
2005-05-09 09:51:00,1.54745,1.54762,1.5474,1.54761,306200001.0
2005-05-09 09:52:00,1.54753,1.54771,1.5475,1.54756,182300000.0
2005-05-09 09:53:00,1.54778,1.548,1.54759,1.548,378099998.0
2005-05-09 09:54:00,1.5482,1.54825,1.54796,1.54796,331699992.0
2005-05-09 09:55:00,1.54803,1.54827,1.5479,1.5481,179400004.0
2005-05-09 09:56:00,1.54794,1.5481,1.54788,1.54806,360100001.0
2005-05-09 09:57:00,1.5481,1.54818,1.54801,1.5481,397800003.0
2005-05-09 09:58:00,1.54804,1.54805,1.54787,1.54791,308100004.0
2005-05-09 09:59:00,1.54793,1.54806,1.54786,1.54804,255700000.0
2005-05-09 10:00:00,1.54794,1.54802,1.54779,1.54783,396800005.0
2005-05-09 10:01:00,1.54789,1.54818,1.54777,1.54818,330800002.0
2005-05-09 10:02:00,1.54807,1.54833,1.54799,1.54825,294100000.0
2005-05-09 10:03:00,1.54839,1.54856,1.54833,1.54839,196800002.0
2005-05-09 10:04:00,1.54855,1.54861,1.5484,1.5484,416200006.0
2005-05-09 10:05:00,1.54854,1.54869,1.54832,1.54853,402099994.0
2005-05-09 10:06:00,1.54826,1.54841,1.54792,1.54795,335300004.0
2005-05-09 10:07:00,1.54821,1.54829,1.54795,1.54814,402700002.0
2005-05-09 10:08:00,1.54838,1.54849,1.54823,1.54841,314199999.0
2005-05-09 10:09:00,1.54822,1.54845,1.54822,1.5484,300300002.0
2005-05-09 10:10:00,1.54834,1.54834,1.54799,1.54799,138099998.0
2005-05-09 10:11:00,1.54825,1.54838,1.54815,1.54838,264400000.0
2005-05-09 10:12:00,1.54843,1.54843,1.54813,1.54813,237100004.0
2005-05-09 10:13:00,1.54843,1.54843,1.54823,1.5483,222700001.0
2005-05-09 10:14:00,1.54822,1.54825,1.54802,1.54817,477799998.0
2005-05-09 10:15:00,1.54838,1.5484,1.54803,1.54826,352200002.0
2005-05-09 10:16:00,1.5484,1.5484,1.54813,1.54824,315000002.0
2005-05-09 10:17:00,1.54833,1.54841,1.54825,1.54826,366600001.0
2005-05-09 10:18:00,1.54825,1.54832,1.54812,1.54817,200700001.0
2005-05-09 10:19:00,1.54815,1.5484,1.54809,1.54831,193800004.0
2005-05-09 10:20:00,1.54824,1.54824,1.54808,1.54812,80699999.0
2005-05-09 10:21:00,1.54813,1.54827,1.54801,1.54809,385800002.0
2005-05-09 10:22:00,1.54824,1.54824,1.54807,1.54807,49600000.0
2005-05-09 10:23:00,1.54819,1.54833,1.54806,1.54833,299700003.0
2005-05-09 10:24:00,1.54817,1.54825,1.54802,1.54825,293200004.0
2005-05-09 10:25:00,1.5482,1.54826,1.54798,1.54818,450100006.0
2005-05-09 10:26:00,1.54807,1.54823,1.54793,1.54809,320900001.0
2005-05-09 10:27:00,1.54805,1.54806,1.54785,1.54797,198900001.0
2005-05-09 10:28:00,1.54802,1.54813,1.54795,1.54813,227599997.0
2005-05-09 10:29:00,1.54807,1.54815,1.54797,1.54808,110600001.0
2005-05-09 10:30:00,1.54794,1.54818,1.54788,1.5481,238300000.0
2005-05-09 10:31:00,1.54801,1.54815,1.54794,1.5481,305699999.0
2005-05-09 10:32:00,1.54802,1.54818,1.54787,1.54802,307100001.0
2005-05-09 10:33:00,1.54801,1.54823,1.54797,1.54808,155899996.0
2005-05-09 10:34:00,1.54825,1.5485,1.54813,1.54833,307999998.0
2005-05-09 10:35:00,1.54831,1.54841,1.54811,1.54811,236200005.0
2005-05-09 10:36:00,1.54827,1.5484,1.54827,1.54832,227200002.0
2005-05-09 10:37:00,1.54825,1.54838,1.54813,1.54838,411299999.0
2005-05-09 10:38:00,1.54836,1.54838,1.54819,1.54821,247999999.0
2005-05-09 10:39:00,1.54836,1.54843,1.54822,1.54835,297499996.0
2005-05-09 10:40:00,1.54828,1.54828,1.54809,1.54822,198799997.0
2005-05-09 10:41:00,1.5482,1.54835,1.5481,1.54825,270099999.0
2005-05-09 10:42:00,1.54821,1.54833,1.5481,1.54828,226100000.0
2005-05-09 10:43:00,1.54833,1.54842,1.54791,1.54842,353000002.0
2005-05-09 10:44:00,1.5484,1.54844,1.54814,1.54814,295100003.0
2005-05-09 10:45:00,1.54812,1.54831,1.54783,1.54824,209800000.0
2005-05-09 10:46:00,1.548,1.5482,1.54794,1.54806,299600000.0
2005-05-09 10:47:00,1.54812,1.54818,1.54791,1.54803,474500001.0
2005-05-09 10:48:00,1.54801,1.54814,1.54796,1.54804,79900000.0
2005-05-09 10:49:00,1.5482,1.54825,1.54807,1.5481,333299995.0
2005-05-09 10:50:00,1.54797,1.54825,1.54797,1.54816,184700001.0
2005-05-09 10:51:00,1.54817,1.54838,1.54802,1.54828,253000002.0
2005-05-09 10:52:00,1.54811,1.54828,1.548,1.54824,343500001.0
2005-05-09 10:53:00,1.54821,1.54841,1.5482,1.54841,171499999.0
2005-05-09 10:54:00,1.54806,1.54831,1.54802,1.54822,178300000.0
2005-05-09 10:55:00,1.54827,1.54847,1.54824,1.5484,430700002.0
2005-05-09 10:56:00,1.54832,1.54845,1.5482,1.54837,225900001.0
2005-05-09 10:57:00,1.5483,1.54845,1.54818,1.54839,211200002.0
2005-05-09 10:58:00,1.54838,1.54838,1.54817,1.5482,195799999.0
2005-05-09 10:59:00,1.54837,1.54845,1.54823,1.54823,172600000.0
2005-05-09 11:00:00,1.54828,1.54838,1.54809,1.5481,251699998.0
2005-05-09 11:01:00,1.54823,1.54833,1.54813,1.54833,129400002.0
2005-05-09 11:02:00,1.5481,1.54827,1.54796,1.54807,293800004.0
2005-05-09 11:03:00,1.54812,1.54812,1.54788,1.54793,414499998.0
2005-05-09 11:04:00,1.54793,1.54804,1.54767,1.54804,275300004.0
2005-05-09 11:05:00,1.54783,1.54798,1.54779,1.5479,137200001.0
2005-05-09 11:06:00,1.5479,1.54796,1.54764,1.54764,205199998.0
2005-05-09 11:07:00,1.54772,1.54783,1.54764,1.54772,290299998.0
2005-05-09 11:08:00,1.54762,1.54785,1.54759,1.54767,400200002.0
2005-05-09 11:09:00,1.54765,1.54777,1.54756,1.54759,188500000.0
2005-05-09 11:10:00,1.5477,1.5477,1.54753,1.54754,215500004.0
2005-05-09 11:11:00,1.54763,1.54763,1.54742,1.54752,288300001.0
2005-05-09 11:12:00,1.54738,1.54766,1.54738,1.54753,369399998.0
2005-05-09 11:13:00,1.54768,1.54783,1.54762,1.54776,129200001.0
2005-05-09 11:14:00,1.54772,1.54791,1.5477,1.54791,299299999.0
2005-05-09 11:15:00,1.5479,1.54795,1.54771,1.54787,444700000.0
2005-05-09 11:16:00,1.54779,1.54795,1.54775,1.54787,139000002.0
2005-05-09 11:17:00,1.54767,1.54796,1.54767,1.54789,262899998.0
2005-05-09 11:18:00,1.54766,1.54785,1.54756,1.54767,395799995.0
2005-05-09 11:19:00,1.54765,1.54798,1.54753,1.54787,241899999.0
2005-05-09 11:20:00,1.54793,1.54803,1.54779,1.5479,382799997.0
2005-05-09 11:21:00,1.54792,1.54792,1.54767,1.54777,269799999.0
2005-05-09 11:22:00,1.54771,1.548,1.54771,1.54788,101799999.0
2005-05-09 11:23:00,1.5478,1.5481,1.5478,1.54803,209300002.0
2005-05-09 11:24:00,1.54781,1.54811,1.54781,1.54809,290100000.0
2005-05-09 11:25:00,1.548,1.548,1.54757,1.54785,261900001.0
2005-05-09 11:26:00,1.54786,1.54808,1.54786,1.54808,173000002.0
2005-05-09 11:27:00,1.54805,1.54805,1.5479,1.54798,325200006.0
2005-05-09 11:28:00,1.54798,1.54806,1.54785,1.54785,203100002.0
2005-05-09 11:29:00,1.54783,1.54826,1.54783,1.5481,368299996.0
2005-05-09 11:30:00,1.54798,1.54799,1.54774,1.54782,290700005.0
2005-05-09 11:31:00,1.54789,1.54806,1.54786,1.54797,234600001.0
2005-05-09 11:32:00,1.54795,1.54811,1.54785,1.54811,457700003.0
2005-05-09 11:33:00,1.54805,1.54813,1.54788,1.54811,419899998.0
2005-05-09 11:34:00,1.54812,1.54815,1.54786,1.54791,496199997.0
2005-05-09 11:35:00,1.54803,1.54816,1.54791,1.54798,319300001.0
2005-05-09 11:36:00,1.54808,1.54815,1.54794,1.5481,245399999.0
2005-05-09 11:37:00,1.54816,1.54816,1.54802,1.54804,335799999.0
2005-05-09 11:38:00,1.54815,1.54823,1.54805,1.54823,100000000.0
2005-05-09 11:39:00,1.54802,1.54818,1.54796,1.54805,312099998.0
2005-05-09 11:40:00,1.54797,1.54808,1.54784,1.54796,297899997.0
2005-05-09 11:41:00,1.548,1.54813,1.54784,1.54805,297200000.0
2005-05-09 11:42:00,1.54801,1.54819,1.54785,1.54809,236699998.0
2005-05-09 11:43:00,1.54805,1.54809,1.54785,1.54785,334600003.0
2005-05-09 11:44:00,1.54796,1.54803,1.54779,1.5479,162300002.0
2005-05-09 11:45:00,1.54795,1.54813,1.54782,1.54813,271400002.0
2005-05-09 11:46:00,1.54825,1.5483,1.54807,1.5483,230899998.0
2005-05-09 11:47:00,1.54832,1.54845,1.54816,1.54834,261600003.0
2005-05-09 11:48:00,1.54839,1.54849,1.54825,1.54834,361000004.0
2005-05-09 11:49:00,1.54836,1.54855,1.54826,1.54843,324199998.0
2005-05-09 11:50:00,1.5482,1.54841,1.54818,1.54839,375999997.0
2005-05-09 11:51:00,1.54822,1.54836,1.548,1.54823,394900003.0
2005-05-09 11:52:00,1.54815,1.5484,1.54803,1.54832,316600009.0
2005-05-09 11:53:00,1.54842,1.54848,1.54831,1.54839,238699999.0
2005-05-09 11:54:00,1.54836,1.54848,1.54826,1.54842,347099997.0
2005-05-09 11:55:00,1.54832,1.54843,1.54818,1.54825,519400003.0
2005-05-09 11:56:00,1.5482,1.5485,1.54811,1.54839,273899995.0
2005-05-09 11:57:00,1.54824,1.54843,1.54822,1.54843,268099999.0
2005-05-09 11:58:00,1.54833,1.54843,1.54816,1.5483,313200000.0
2005-05-09 11:59:00,1.54834,1.54852,1.54816,1.54836,283199997.0
2005-05-09 12:00:00,1.54838,1.54845,1.5482,1.54835,374200001.0
2005-05-09 12:01:00,1.5482,1.54842,1.54817,1.54827,297500003.0
2005-05-09 12:02:00,1.54838,1.5484,1.54818,1.5483,468900000.0
2005-05-09 12:03:00,1.54832,1.54835,1.54805,1.54827,372000006.0
2005-05-09 12:04:00,1.54823,1.54823,1.54802,1.54802,88300000.0
2005-05-09 12:05:00,1.54832,1.54832,1.54814,1.54814,274499995.0
2005-05-09 12:06:00,1.54823,1.54829,1.54804,1.54812,172200000.0
2005-05-09 12:07:00,1.54815,1.54835,1.54811,1.54824,274299999.0
2005-05-09 12:08:00,1.54834,1.54841,1.54815,1.54834,278100002.0
2005-05-09 12:09:00,1.54825,1.54825,1.54808,1.54814,331400007.0
2005-05-09 12:10:00,1.54827,1.54828,1.54801,1.54817,356799999.0
2005-05-09 12:11:00,1.54808,1.54808,1.54764,1.54781,424600001.0
2005-05-09 12:12:00,1.5477,1.54785,1.54757,1.54774,204999998.0
2005-05-09 12:13:00,1.54771,1.54787,1.54767,1.54787,154600002.0
2005-05-09 12:14:00,1.54771,1.54782,1.54751,1.54759,151200001.0
2005-05-09 12:15:00,1.54752,1.54761,1.54729,1.54753,536699999.0
2005-05-09 12:16:00,1.54743,1.54753,1.54729,1.54738,209399999.0
2005-05-09 12:17:00,1.54738,1.54752,1.54732,1.54752,276700002.0
2005-05-09 12:18:00,1.54723,1.54738,1.54699,1.54709,258900001.0
2005-05-09 12:19:00,1.54718,1.54718,1.5469,1.54707,297100001.0
2005-05-09 12:20:00,1.5471,1.54721,1.54687,1.54707,287200001.0
2005-05-09 12:21:00,1.54704,1.5472,1.54695,1.5472,216000000.0
2005-05-09 12:22:00,1.5472,1.54724,1.54701,1.54716,300499995.0
2005-05-09 12:23:00,1.54702,1.54715,1.54676,1.54691,331000003.0
2005-05-09 12:24:00,1.54697,1.54697,1.54675,1.54678,297800004.0
2005-05-09 12:25:00,1.54693,1.54699,1.5467,1.54678,441899995.0
2005-05-09 12:26:00,1.54685,1.54702,1.5468,1.54699,246599998.0
2005-05-09 12:27:00,1.54708,1.54716,1.54688,1.54704,293500000.0
2005-05-09 12:28:00,1.54688,1.54714,1.54688,1.54713,426500000.0
2005-05-09 12:29:00,1.5469,1.54705,1.54676,1.54693,278000004.0
2005-05-09 12:30:00,1.54708,1.54709,1.54681,1.54688,222000000.0
2005-05-09 12:31:00,1.54708,1.54722,1.54693,1.54713,198799998.0
2005-05-09 12:32:00,1.54727,1.54729,1.547,1.547,323700000.0
2005-05-09 12:33:00,1.54712,1.54723,1.54712,1.54723,75600000.0
2005-05-09 12:34:00,1.54721,1.54725,1.54692,1.54692,329899997.0
2005-05-09 12:35:00,1.5473,1.5474,1.54716,1.54727,405999998.0
2005-05-09 12:36:00,1.54732,1.54732,1.54705,1.54718,338800008.0
2005-05-09 12:37:00,1.5471,1.54724,1.54702,1.54715,310800006.0
2005-05-09 12:38:00,1.54701,1.54717,1.54696,1.54708,315200004.0
2005-05-09 12:39:00,1.54688,1.54705,1.54679,1.54705,143899999.0
2005-05-09 12:40:00,1.54698,1.54711,1.54682,1.54706,281800001.0
2005-05-09 12:41:00,1.54694,1.54705,1.54687,1.54702,143699999.0
2005-05-09 12:42:00,1.54694,1.54715,1.54694,1.54697,352099999.0
2005-05-09 12:43:00,1.54691,1.54706,1.54671,1.54706,349100000.0
2005-05-09 12:44:00,1.5469,1.54721,1.5469,1.54721,169200001.0
2005-05-09 12:45:00,1.54722,1.5473,1.5471,1.5471,247000006.0
2005-05-09 12:46:00,1.54717,1.54732,1.54708,1.54724,241799998.0
2005-05-09 12:47:00,1.54708,1.54732,1.54707,1.54732,238300002.0
2005-05-09 12:48:00,1.54706,1.54725,1.54706,1.54725,225799999.0
2005-05-09 12:49:00,1.54727,1.54727,1.54709,1.54713,521499994.0
2005-05-09 12:50:00,1.54714,1.54718,1.54697,1.54697,307500002.0
2005-05-09 12:51:00,1.54725,1.54725,1.54712,1.54716,302400001.0
2005-05-09 12:52:00,1.5468,1.54726,1.5468,1.54724,434500005.0
2005-05-09 12:53:00,1.54722,1.54737,1.54708,1.54735,416500000.0
2005-05-09 12:54:00,1.54725,1.54736,1.54703,1.54724,437100003.0
2005-05-09 12:55:00,1.54742,1.54748,1.54731,1.54746,231800004.0
2005-05-09 12:56:00,1.54737,1.54737,1.54718,1.54736,276600001.0
2005-05-09 12:57:00,1.54716,1.54742,1.54716,1.54742,227600002.0
2005-05-09 12:58:00,1.54722,1.54739,1.5472,1.54738,406600005.0
2005-05-09 12:59:00,1.54727,1.5474,1.54713,1.54713,151300000.0
2005-05-09 13:00:00,1.54726,1.54729,1.54712,1.54719,361700003.0
2005-05-09 13:01:00,1.5472,1.54738,1.5472,1.54723,296100002.0
2005-05-09 13:02:00,1.54745,1.54745,1.54721,1.54721,210999999.0
2005-05-09 13:03:00,1.54738,1.54743,1.54721,1.54735,142400000.0
2005-05-09 13:04:00,1.5474,1.54758,1.54727,1.54743,513599999.0
2005-05-09 13:05:00,1.54735,1.54755,1.54731,1.54735,198400001.0
2005-05-09 13:06:00,1.54743,1.54757,1.54732,1.54757,193200002.0
2005-05-09 13:07:00,1.54763,1.54773,1.5475,1.5475,162799999.0
2005-05-09 13:08:00,1.54763,1.54778,1.54754,1.54766,390300000.0
2005-05-09 13:09:00,1.54738,1.54747,1.54724,1.54729,265799998.0
2005-05-09 13:10:00,1.54734,1.54758,1.54734,1.5475,195100004.0
2005-05-09 13:11:00,1.54742,1.54747,1.54721,1.54727,382500000.0
2005-05-09 13:12:00,1.54731,1.54739,1.54701,1.54722,218300003.0
2005-05-09 13:13:00,1.54727,1.54748,1.54724,1.54748,318199996.0
2005-05-09 13:14:00,1.54742,1.54758,1.54736,1.54758,120600000.0
2005-05-09 13:15:00,1.5475,1.54765,1.54744,1.54755,167099999.0
2005-05-09 13:16:00,1.54758,1.54775,1.54754,1.54768,233099998.0
2005-05-09 13:17:00,1.5475,1.54771,1.54746,1.54771,182199996.0
2005-05-09 13:18:00,1.54755,1.54784,1.54753,1.54767,462200002.0
2005-05-09 13:19:00,1.5475,1.5476,1.54733,1.54753,309799996.0
2005-05-09 13:20:00,1.54747,1.54755,1.5474,1.5475,189500001.0
2005-05-09 13:21:00,1.54748,1.54755,1.54738,1.5475,168500001.0
2005-05-09 13:22:00,1.54743,1.54743,1.54722,1.54738,371899996.0
2005-05-09 13:23:00,1.54743,1.5475,1.54727,1.54727,261999999.0
2005-05-09 13:24:00,1.54744,1.54762,1.54729,1.54752,183100001.0
2005-05-09 13:25:00,1.54761,1.54761,1.5473,1.54755,388900004.0
2005-05-09 13:26:00,1.5475,1.54758,1.54726,1.54726,234099998.0
2005-05-09 13:27:00,1.54733,1.54755,1.54733,1.5475,201300000.0
2005-05-09 13:28:00,1.54727,1.54753,1.54727,1.54753,331600000.0
2005-05-09 13:29:00,1.54745,1.54755,1.54733,1.54747,224299999.0
2005-05-09 13:30:00,1.5474,1.54755,1.54738,1.54755,298400000.0
2005-05-09 13:31:00,1.54755,1.54765,1.54744,1.5475,248299998.0
2005-05-09 13:32:00,1.54755,1.54755,1.54738,1.54744,340700003.0
2005-05-09 13:33:00,1.54751,1.5477,1.54751,1.54762,234300005.0
2005-05-09 13:34:00,1.54757,1.54765,1.5474,1.5476,213600000.0
2005-05-09 13:35:00,1.54737,1.54755,1.54717,1.54734,410700004.0
2005-05-09 13:36:00,1.54745,1.54761,1.54732,1.54751,493400000.0
2005-05-09 13:37:00,1.54757,1.54757,1.54739,1.54739,80900001.0
2005-05-09 13:38:00,1.54745,1.54763,1.54745,1.54763,250199996.0
2005-05-09 13:39:00,1.54757,1.54765,1.54745,1.54746,214100001.0
2005-05-09 13:40:00,1.5476,1.5476,1.54737,1.54738,283800000.0
2005-05-09 13:41:00,1.54739,1.54755,1.54724,1.54739,315599999.0
2005-05-09 13:42:00,1.54733,1.54748,1.54727,1.54744,229799998.0
2005-05-09 13:43:00,1.54758,1.54758,1.54737,1.54737,183400000.0
2005-05-09 13:44:00,1.54734,1.54753,1.54726,1.54752,186399999.0
2005-05-09 13:45:00,1.54741,1.54752,1.54733,1.54733,287499997.0
2005-05-09 13:46:00,1.54758,1.54763,1.54747,1.54749,199699999.0
2005-05-09 13:47:00,1.54752,1.54764,1.54736,1.54736,217300001.0
2005-05-09 13:48:00,1.54754,1.54771,1.5472,1.5473,442000002.0
2005-05-09 13:49:00,1.54751,1.5476,1.54751,1.5476,138500000.0
2005-05-09 13:50:00,1.54757,1.54758,1.54741,1.54745,390599998.0
2005-05-09 13:51:00,1.54754,1.54758,1.54733,1.54746,283500000.0
2005-05-09 13:52:00,1.54752,1.54755,1.5472,1.54724,260800003.0
2005-05-09 13:53:00,1.54757,1.54765,1.54744,1.54757,112800000.0
2005-05-09 13:54:00,1.54751,1.54752,1.54724,1.54744,252800000.0
2005-05-09 13:55:00,1.54755,1.54755,1.54737,1.5474,302000001.0
2005-05-09 13:56:00,1.54748,1.54758,1.5473,1.54749,330699996.0
2005-05-09 13:57:00,1.54743,1.5476,1.54739,1.54749,296199998.0
2005-05-09 13:58:00,1.54748,1.5476,1.54739,1.54752,178200001.0
2005-05-09 13:59:00,1.54731,1.54755,1.54731,1.54755,189899998.0
2005-05-09 14:00:00,1.54748,1.54755,1.54742,1.5475,70800002.0
2005-05-09 14:01:00,1.5474,1.54746,1.54723,1.54723,292300000.0
2005-05-09 14:02:00,1.54741,1.54754,1.54738,1.54754,479500001.0
2005-05-09 14:03:00,1.5473,1.5475,1.54703,1.54735,164900001.0
2005-05-09 14:04:00,1.54746,1.54746,1.54723,1.54728,112399999.0
2005-05-09 14:05:00,1.54745,1.54751,1.54745,1.54751,127000001.0
2005-05-09 14:06:00,1.54747,1.54755,1.54732,1.54742,258600002.0
2005-05-09 14:07:00,1.54747,1.54755,1.5472,1.5474,285699999.0
2005-05-09 14:08:00,1.54756,1.54761,1.54739,1.54743,264500004.0
2005-05-09 14:09:00,1.54745,1.54757,1.54731,1.54754,192399998.0
2005-05-09 14:10:00,1.54744,1.54757,1.54728,1.54738,316199997.0
2005-05-09 14:11:00,1.54722,1.54737,1.54715,1.54736,177800002.0
2005-05-09 14:12:00,1.54719,1.54743,1.54709,1.54726,100500000.0
2005-05-09 14:13:00,1.5474,1.5474,1.54708,1.5473,224500002.0
2005-05-09 14:14:00,1.54714,1.54739,1.54712,1.54713,431999998.0
2005-05-09 14:15:00,1.54725,1.54736,1.54725,1.54736,113399997.0
2005-05-09 14:16:00,1.54735,1.54735,1.54712,1.54735,326200000.0
2005-05-09 14:17:00,1.54727,1.54748,1.54726,1.54742,166000000.0
2005-05-09 14:18:00,1.5474,1.54745,1.54725,1.5474,344000000.0
2005-05-09 14:19:00,1.54748,1.5475,1.54733,1.54734,390699999.0
2005-05-09 14:20:00,1.54738,1.54746,1.54712,1.54738,361100001.0
2005-05-09 14:21:00,1.5474,1.54749,1.54728,1.54728,316300002.0
2005-05-09 14:22:00,1.54729,1.54742,1.54721,1.54738,383900002.0
2005-05-09 14:23:00,1.54746,1.54747,1.5473,1.54731,273400003.0
2005-05-09 14:24:00,1.54735,1.5475,1.5473,1.54742,295700001.0
2005-05-09 14:25:00,1.54745,1.54745,1.5474,1.5474,67900000.0
2005-05-09 14:26:00,1.54731,1.5474,1.54709,1.54727,273400003.0
2005-05-09 14:27:00,1.54738,1.5475,1.54717,1.5474,408399996.0
2005-05-09 14:28:00,1.5472,1.54745,1.5472,1.54738,392100000.0
2005-05-09 14:29:00,1.54741,1.54753,1.54721,1.54743,392600005.0
2005-05-09 14:30:00,1.54745,1.54745,1.5472,1.5472,356299998.0
2005-05-09 14:31:00,1.54751,1.54761,1.54741,1.54743,331199998.0
2005-05-09 14:32:00,1.54772,1.54796,1.54772,1.54777,383700002.0
2005-05-09 14:33:00,1.54782,1.5479,1.54764,1.5478,278900002.0
2005-05-09 14:34:00,1.54783,1.54793,1.54767,1.54786,299899998.0
2005-05-09 14:35:00,1.54805,1.54805,1.54779,1.54779,277699997.0
2005-05-09 14:36:00,1.54807,1.54808,1.54783,1.54799,272100001.0
2005-05-09 14:37:00,1.54754,1.54794,1.54752,1.54782,334100002.0
2005-05-09 14:38:00,1.54783,1.54791,1.54769,1.54781,149700000.0
2005-05-09 14:39:00,1.54765,1.54777,1.54757,1.54758,224099999.0
2005-05-09 14:40:00,1.54775,1.54775,1.54744,1.54766,254200000.0
2005-05-09 14:41:00,1.54777,1.54779,1.54749,1.54752,162600001.0
2005-05-09 14:42:00,1.54759,1.54782,1.54756,1.54775,528900002.0
2005-05-09 14:43:00,1.54778,1.54778,1.54747,1.54767,254699999.0
2005-05-09 14:44:00,1.54774,1.54774,1.54753,1.54753,303399996.0
2005-05-09 14:45:00,1.5478,1.54786,1.54749,1.54764,283899994.0
2005-05-09 14:46:00,1.54773,1.54778,1.54763,1.5477,50900000.0
2005-05-09 14:47:00,1.54761,1.54779,1.54756,1.5477,351299998.0
2005-05-09 14:48:00,1.54773,1.54775,1.54753,1.54775,444899998.0
2005-05-09 14:49:00,1.54767,1.54787,1.54759,1.5477,334700005.0
2005-05-09 14:50:00,1.54765,1.54772,1.54743,1.54757,302200004.0
2005-05-09 14:51:00,1.54759,1.54774,1.54741,1.54772,403800003.0
2005-05-09 14:52:00,1.54769,1.54775,1.54762,1.54772,260200006.0
2005-05-09 14:53:00,1.54765,1.54765,1.54742,1.54742,162700001.0
2005-05-09 14:54:00,1.54755,1.5476,1.54737,1.5476,134900001.0
2005-05-09 14:55:00,1.54727,1.54754,1.54727,1.54742,154300000.0
2005-05-09 14:56:00,1.54753,1.54759,1.54747,1.54756,127000004.0
2005-05-09 14:57:00,1.54758,1.54758,1.54739,1.54739,343300003.0
2005-05-09 14:58:00,1.54757,1.54762,1.54742,1.54744,268100000.0
2005-05-09 14:59:00,1.54744,1.54758,1.54726,1.54756,385500000.0
2005-05-09 15:00:00,1.5476,1.5476,1.54743,1.54753,257200003.0
2005-05-09 15:01:00,1.54764,1.54764,1.54737,1.54738,345199998.0
2005-05-09 15:02:00,1.54767,1.54772,1.5475,1.54758,247400003.0
2005-05-09 15:03:00,1.54762,1.54767,1.54748,1.54748,252700000.0
2005-05-09 15:04:00,1.54749,1.5476,1.54742,1.5476,237499997.0
2005-05-09 15:05:00,1.54744,1.54763,1.54732,1.5476,273300001.0
2005-05-09 15:06:00,1.54762,1.54762,1.54737,1.54757,219399998.0
2005-05-09 15:07:00,1.54739,1.54769,1.54739,1.54765,244900000.0
2005-05-09 15:08:00,1.54745,1.54766,1.54738,1.54766,210499998.0
2005-05-09 15:09:00,1.54768,1.54768,1.54748,1.54754,245400001.0
2005-05-09 15:10:00,1.54757,1.5478,1.54745,1.54765,433399995.0
2005-05-09 15:11:00,1.54761,1.54773,1.54761,1.54773,305000001.0
2005-05-09 15:12:00,1.54743,1.54765,1.54743,1.54747,386700002.0
2005-05-09 15:13:00,1.54754,1.54767,1.54735,1.54752,269799997.0
2005-05-09 15:14:00,1.54748,1.54754,1.5473,1.54753,360500001.0
2005-05-09 15:15:00,1.54713,1.54757,1.54713,1.54743,561599999.0
2005-05-09 15:16:00,1.54755,1.54755,1.5475,1.5475,59100000.0
2005-05-09 15:17:00,1.54743,1.54751,1.54731,1.54751,296599996.0
2005-05-09 15:18:00,1.5476,1.54769,1.54733,1.54749,181399999.0
2005-05-09 15:19:00,1.54745,1.54756,1.54734,1.54756,241600000.0
2005-05-09 15:20:00,1.5474,1.54762,1.5474,1.54754,462900004.0
2005-05-09 15:21:00,1.54739,1.54767,1.54739,1.54746,318400004.0
2005-05-09 15:22:00,1.54749,1.54763,1.54742,1.54746,272300003.0
2005-05-09 15:23:00,1.54764,1.54771,1.5473,1.5473,247700000.0
2005-05-09 15:24:00,1.54744,1.5476,1.5474,1.54742,187200003.0
2005-05-09 15:25:00,1.54752,1.54759,1.54739,1.54757,158600000.0
2005-05-09 15:26:00,1.5476,1.5476,1.54739,1.54748,164600003.0
2005-05-09 15:27:00,1.54754,1.54765,1.54746,1.54755,179200000.0
2005-05-09 15:28:00,1.54733,1.54757,1.54733,1.54757,180299999.0
2005-05-09 15:29:00,1.5476,1.5476,1.54729,1.5473,335500002.0
2005-05-09 15:30:00,1.54739,1.54748,1.54714,1.54735,199799998.0
2005-05-09 15:31:00,1.54734,1.54755,1.54734,1.54755,95100000.0
2005-05-09 15:32:00,1.54747,1.54752,1.54732,1.5474,165699999.0
2005-05-09 15:33:00,1.54761,1.54761,1.54733,1.54751,364000002.0
2005-05-09 15:34:00,1.5475,1.5475,1.54714,1.54714,223600000.0
2005-05-09 15:35:00,1.54744,1.54751,1.54723,1.54738,333900002.0
2005-05-09 15:36:00,1.54754,1.5476,1.5474,1.54743,281700001.0
2005-05-09 15:37:00,1.54745,1.54761,1.54738,1.54753,120400001.0
2005-05-09 15:38:00,1.54742,1.54761,1.54741,1.54754,438699999.0
2005-05-09 15:39:00,1.54752,1.5476,1.54742,1.54754,263300001.0
2005-05-09 15:40:00,1.54743,1.54759,1.54743,1.54759,151600000.0
2005-05-09 15:41:00,1.54753,1.5476,1.54732,1.54748,324199998.0
2005-05-09 15:42:00,1.54741,1.54758,1.54741,1.54758,49200000.0
2005-05-09 15:43:00,1.54747,1.54762,1.54735,1.54754,196400002.0
2005-05-09 15:44:00,1.5475,1.54765,1.5475,1.54765,187099998.0
2005-05-09 15:45:00,1.54754,1.54776,1.54752,1.54766,202299998.0
2005-05-09 15:46:00,1.5474,1.54767,1.54738,1.54767,288200000.0
2005-05-09 15:47:00,1.54775,1.54778,1.54758,1.5476,185900003.0
2005-05-09 15:48:00,1.54768,1.54768,1.54742,1.54751,245500003.0
2005-05-09 15:49:00,1.54738,1.54761,1.54738,1.54751,405900004.0
2005-05-09 15:50:00,1.54737,1.54755,1.54737,1.54752,327199997.0
2005-05-09 15:51:00,1.54748,1.54755,1.54738,1.54739,225900004.0
2005-05-09 15:52:00,1.54748,1.54771,1.54745,1.54753,288699999.0
2005-05-09 15:53:00,1.54762,1.54796,1.54755,1.54795,286699998.0
2005-05-09 15:54:00,1.54781,1.54808,1.54769,1.54808,237700000.0
2005-05-09 15:55:00,1.5482,1.5482,1.5479,1.54805,237600001.0
2005-05-09 15:56:00,1.54805,1.54805,1.5478,1.54795,476200002.0
2005-05-09 15:57:00,1.54793,1.54802,1.54779,1.54786,279699997.0
2005-05-09 15:58:00,1.5478,1.54782,1.5476,1.54768,304300001.0
2005-05-09 15:59:00,1.54777,1.5478,1.54761,1.5478,308600000.0
2005-05-09 16:00:00,1.54768,1.54768,1.54751,1.54765,276299998.0
2005-05-09 16:01:00,1.54736,1.54771,1.54736,1.54763,304100001.0
2005-05-09 16:02:00,1.54755,1.54755,1.54724,1.5473,155900000.0
2005-05-09 16:03:00,1.54723,1.54748,1.54713,1.54748,449700004.0
2005-05-09 16:04:00,1.54738,1.54738,1.54713,1.54718,122700001.0
2005-05-09 16:05:00,1.54719,1.54737,1.54706,1.54724,329800003.0
2005-05-09 16:06:00,1.54723,1.5473,1.54709,1.54718,364399999.0
2005-05-09 16:07:00,1.54721,1.54727,1.54703,1.5471,186200000.0
2005-05-09 16:08:00,1.54725,1.54731,1.54713,1.54718,211099999.0
2005-05-09 16:09:00,1.54722,1.5474,1.54716,1.54727,395300004.0
2005-05-09 16:10:00,1.54739,1.54744,1.54718,1.54737,416800002.0
2005-05-09 16:11:00,1.5474,1.5474,1.54713,1.54713,296300004.0
2005-05-09 16:12:00,1.54714,1.54737,1.54714,1.5473,506400001.0
2005-05-09 16:13:00,1.54707,1.5474,1.54707,1.54728,305499997.0
2005-05-09 16:14:00,1.54709,1.54735,1.54694,1.54735,535300004.0
2005-05-09 16:15:00,1.5469,1.54738,1.5469,1.54738,246400003.0
2005-05-09 16:16:00,1.54723,1.54736,1.54705,1.54722,469900003.0
2005-05-09 16:17:00,1.54729,1.54729,1.54696,1.54706,314200005.0
2005-05-09 16:18:00,1.5471,1.5472,1.54696,1.5472,283600002.0
2005-05-09 16:19:00,1.54717,1.54717,1.54699,1.54705,318699999.0
2005-05-09 16:20:00,1.54697,1.5472,1.54697,1.5472,139699998.0
2005-05-09 16:21:00,1.54725,1.54725,1.54709,1.54709,78300001.0
2005-05-09 16:22:00,1.54719,1.54719,1.54701,1.54705,231100001.0
2005-05-09 16:23:00,1.54725,1.54725,1.54707,1.54707,91700000.0
2005-05-09 16:24:00,1.54715,1.54725,1.547,1.5471,434999997.0
2005-05-09 16:25:00,1.547,1.54716,1.54696,1.54707,91099999.0
2005-05-09 16:26:00,1.54704,1.54723,1.54682,1.54723,350399996.0
2005-05-09 16:27:00,1.54705,1.54717,1.54693,1.54699,274999999.0
2005-05-09 16:28:00,1.54707,1.54717,1.54694,1.54701,218800005.0
2005-05-09 16:29:00,1.54718,1.5472,1.54705,1.54715,231200003.0
2005-05-09 16:30:00,1.54695,1.54705,1.54677,1.54697,211699998.0
2005-05-09 16:31:00,1.547,1.54708,1.54669,1.54695,165399996.0
2005-05-09 16:32:00,1.54691,1.54716,1.54684,1.54705,432700002.0
2005-05-09 16:33:00,1.54703,1.54715,1.54695,1.54702,357900002.0
2005-05-09 16:34:00,1.54701,1.5472,1.54694,1.547,221299999.0
2005-05-09 16:35:00,1.54712,1.54713,1.54691,1.54696,238399998.0
2005-05-09 16:36:00,1.54712,1.54719,1.5469,1.54712,331099997.0
2005-05-09 16:37:00,1.54708,1.54723,1.54698,1.5471,219099998.0
2005-05-09 16:38:00,1.54699,1.54715,1.54692,1.54715,365199999.0
2005-05-09 16:39:00,1.54701,1.54709,1.54689,1.54689,314100002.0
2005-05-09 16:40:00,1.54698,1.54709,1.54679,1.54683,484700002.0
2005-05-09 16:41:00,1.54695,1.54709,1.5469,1.54705,235100002.0
2005-05-09 16:42:00,1.54693,1.54722,1.54693,1.54714,380400003.0
2005-05-09 16:43:00,1.54712,1.54722,1.54677,1.54704,318100001.0
2005-05-09 16:44:00,1.54711,1.54725,1.54689,1.5471,369300001.0
2005-05-09 16:45:00,1.54716,1.54727,1.54704,1.5471,316500000.0
2005-05-09 16:46:00,1.54727,1.54729,1.54698,1.54706,325400001.0
2005-05-09 16:47:00,1.54685,1.54719,1.5468,1.54719,366400004.0
2005-05-09 16:48:00,1.54718,1.54718,1.54687,1.54687,250800000.0
2005-05-09 16:49:00,1.54703,1.54709,1.54697,1.54706,104700003.0
2005-05-09 16:50:00,1.54701,1.54703,1.54675,1.54693,215600001.0
2005-05-09 16:51:00,1.54694,1.54713,1.54678,1.54698,331100000.0
2005-05-09 16:52:00,1.54699,1.54712,1.54699,1.54707,253999998.0
2005-05-09 16:53:00,1.54707,1.5471,1.54693,1.54694,213899996.0
2005-05-09 16:54:00,1.54705,1.54719,1.5469,1.54701,452399999.0
2005-05-09 16:55:00,1.54723,1.54731,1.547,1.54722,460000000.0
2005-05-09 16:56:00,1.54717,1.54732,1.54717,1.54727,281499997.0
2005-05-09 16:57:00,1.5472,1.54723,1.54704,1.54717,194900002.0
2005-05-09 16:58:00,1.54704,1.54704,1.54685,1.54686,322699999.0
2005-05-09 16:59:00,1.54674,1.5471,1.54674,1.5471,138000001.0
2005-05-09 17:00:00,1.54698,1.54714,1.54688,1.54703,351200000.0
2005-05-09 17:01:00,1.54703,1.54723,1.54691,1.54723,312299998.0
2005-05-09 17:02:00,1.5471,1.54723,1.54702,1.54704,371499993.0
2005-05-09 17:03:00,1.54723,1.54723,1.54691,1.547,231100001.0
2005-05-09 17:04:00,1.54725,1.54746,1.5471,1.5473,205500002.0
2005-05-09 17:05:00,1.54729,1.54738,1.54718,1.54725,296800003.0
2005-05-09 17:06:00,1.54745,1.54755,1.54732,1.54755,315799995.0
2005-05-09 17:07:00,1.54741,1.5475,1.54723,1.54746,217500005.0
2005-05-09 17:08:00,1.54747,1.54751,1.54718,1.54743,403900001.0
2005-05-09 17:09:00,1.54745,1.54745,1.54727,1.54736,261500005.0
2005-05-09 17:10:00,1.54723,1.5474,1.54723,1.5474,343300002.0
2005-05-09 17:11:00,1.54736,1.54745,1.54724,1.54735,96099998.0
2005-05-09 17:12:00,1.54735,1.54747,1.54727,1.54746,370900001.0
2005-05-09 17:13:00,1.54743,1.54752,1.54722,1.54738,373699996.0
2005-05-09 17:14:00,1.54753,1.54758,1.54724,1.54756,288699998.0
2005-05-09 17:15:00,1.54737,1.54753,1.54724,1.54753,319800005.0
2005-05-09 17:16:00,1.54739,1.54767,1.54739,1.54755,408399999.0
2005-05-09 17:17:00,1.54753,1.54768,1.54744,1.54759,216800002.0
2005-05-09 17:18:00,1.5476,1.54773,1.54749,1.54763,232600002.0
2005-05-09 17:19:00,1.54776,1.54783,1.54762,1.54762,142999999.0
2005-05-09 17:20:00,1.54743,1.54761,1.54738,1.54761,282299996.0
2005-05-09 17:21:00,1.54758,1.54771,1.54747,1.54762,124300000.0
2005-05-09 17:22:00,1.5475,1.54765,1.5474,1.54765,271599999.0
2005-05-09 17:23:00,1.54767,1.54778,1.54751,1.54766,267000001.0
2005-05-09 17:24:00,1.54769,1.54778,1.5474,1.54753,416399994.0
2005-05-09 17:25:00,1.54767,1.54788,1.54762,1.54778,67400000.0
2005-05-09 17:26:00,1.54765,1.54797,1.54765,1.54782,280800000.0
2005-05-09 17:27:00,1.5477,1.54784,1.54768,1.54784,237299999.0
2005-05-09 17:28:00,1.54773,1.54787,1.54762,1.54763,378399999.0
2005-05-09 17:29:00,1.5477,1.54796,1.54759,1.54796,380400001.0
2005-05-09 17:30:00,1.54769,1.54795,1.54769,1.54795,230200001.0
2005-05-09 17:31:00,1.54783,1.54803,1.54774,1.54786,379600003.0
2005-05-09 17:32:00,1.5477,1.54808,1.5477,1.54801,167499999.0
2005-05-09 17:33:00,1.54807,1.54812,1.54788,1.54788,111300000.0
2005-05-09 17:34:00,1.54797,1.54808,1.54784,1.54799,262600001.0
2005-05-09 17:35:00,1.54797,1.54812,1.54784,1.54787,430500001.0
2005-05-09 17:36:00,1.54774,1.54816,1.54774,1.54796,195399999.0
2005-05-09 17:37:00,1.54772,1.54795,1.54772,1.54783,281700002.0
2005-05-09 17:38:00,1.54766,1.54778,1.54757,1.5477,211200002.0
2005-05-09 17:39:00,1.54751,1.54771,1.54751,1.54753,321900001.0
2005-05-09 17:40:00,1.54762,1.54775,1.54742,1.54767,325800002.0
2005-05-09 17:41:00,1.54767,1.54775,1.54757,1.54768,388600002.0
2005-05-09 17:42:00,1.54761,1.5477,1.54744,1.54756,177100001.0
2005-05-09 17:43:00,1.54754,1.54768,1.54739,1.54742,235700005.0
2005-05-09 17:44:00,1.54738,1.54771,1.54738,1.54764,325000000.0
2005-05-09 17:45:00,1.5474,1.54757,1.54736,1.54756,419999998.0
2005-05-09 17:46:00,1.54745,1.54763,1.54745,1.54763,194099997.0
2005-05-09 17:47:00,1.54756,1.54759,1.54747,1.54753,158900002.0
2005-05-09 17:48:00,1.54752,1.54764,1.54736,1.54751,190900001.0
2005-05-09 17:49:00,1.5476,1.54773,1.54745,1.54756,549900003.0
2005-05-09 17:50:00,1.5475,1.54763,1.54744,1.54758,186900000.0
2005-05-09 17:51:00,1.5475,1.54765,1.54748,1.54765,192500003.0
2005-05-09 17:52:00,1.54756,1.54767,1.54743,1.54753,261500002.0
2005-05-09 17:53:00,1.54755,1.54763,1.54736,1.54739,349400009.0
2005-05-09 17:54:00,1.54763,1.54778,1.54756,1.54757,263899999.0
2005-05-09 17:55:00,1.54766,1.54769,1.54751,1.54769,281099998.0
2005-05-09 17:56:00,1.5477,1.54775,1.54752,1.54752,174100001.0
2005-05-09 17:57:00,1.54764,1.54764,1.54737,1.54748,198500000.0
2005-05-09 17:58:00,1.54758,1.54789,1.54747,1.54778,260500005.0
2005-05-09 17:59:00,1.54777,1.54794,1.54764,1.54785,167800002.0
2005-05-09 18:00:00,1.5479,1.54798,1.54779,1.54793,275200003.0
2005-05-09 18:01:00,1.5478,1.5478,1.5478,1.5478,1557899996.0
2005-05-09 18:02:00,1.5478,1.548,1.5478,1.548,1557899996.0
2005-05-09 18:03:00,1.5478,1.548,1.5478,1.548,1557899996.0
2005-05-09 18:05:00,1.5482,1.5482,1.5478,1.5478,1557899996.0
2005-05-09 18:06:00,1.548,1.548,1.5478,1.5478,1557899996.0
2005-05-09 18:07:00,1.5478,1.548,1.5478,1.5478,1557899996.0
2005-05-09 18:08:00,1.548,1.548,1.5478,1.5478,1557899996.0
2005-05-09 18:09:00,1.5477,1.548,1.54764,1.54796,1557899996.0
2005-05-09 18:10:00,1.5478,1.548,1.5478,1.5478,1406700009.0
2005-05-09 18:11:00,1.54779,1.54785,1.54756,1.54769,1406700009.0
2005-05-09 18:12:00,1.54769,1.54783,1.54734,1.54767,1946500007.0
2005-05-09 18:13:00,1.54776,1.54783,1.5475,1.54765,1298700003.0
2005-05-09 18:14:00,1.5478,1.5478,1.5476,1.5476,866500004.0
2005-05-09 18:15:00,1.5476,1.54768,1.54743,1.54768,866500004.0
2005-05-09 18:16:00,1.5478,1.5478,1.5476,1.5476,1542100001.0
2005-05-09 18:17:00,1.54763,1.54779,1.54748,1.5476,1542100001.0
2005-05-09 18:18:00,1.5476,1.5478,1.54748,1.54772,1060300003.0
2005-05-09 18:19:00,1.54775,1.54778,1.54755,1.54759,2032900011.0
2005-05-09 18:20:00,1.5477,1.54778,1.54756,1.5477,2065299999.0
2005-05-09 18:21:00,1.54766,1.54773,1.54745,1.54758,844499997.0
2005-05-09 18:22:00,1.54748,1.5477,1.54748,1.5477,1024399994.0
2005-05-09 18:24:00,1.5478,1.5478,1.5476,1.5476,1335399999.0
2005-05-09 18:26:00,1.5478,1.5478,1.5476,1.5476,1335399999.0
2005-05-09 18:27:00,1.5477,1.54778,1.54753,1.5477,1335399999.0
2005-05-09 18:28:00,1.54778,1.54787,1.54768,1.5478,2140500002.0
2005-05-09 18:29:00,1.54779,1.54783,1.54763,1.54763,1511699999.0
2005-05-09 18:30:00,1.54755,1.54775,1.54755,1.5477,1029900001.0
2005-05-09 18:31:00,1.54767,1.54772,1.54743,1.5476,994200005.0
2005-05-09 18:32:00,1.54751,1.54752,1.54705,1.5472,1024200002.0
2005-05-09 18:33:00,1.54753,1.54754,1.54721,1.5474,1983600002.0
2005-05-09 18:34:00,1.5475,1.5476,1.5475,1.5475,2061600015.0
2005-05-09 18:35:00,1.5474,1.54751,1.54732,1.54745,2061600015.0
2005-05-09 18:36:00,1.54736,1.54755,1.54733,1.54749,1642100006.0
2005-05-09 18:37:00,1.54755,1.54755,1.54732,1.5474,1871699994.0
2005-05-09 18:38:00,1.5474,1.54753,1.54729,1.54745,1679200003.0
2005-05-09 18:39:00,1.5474,1.54753,1.54732,1.54753,2081400000.0
2005-05-09 18:41:00,1.54742,1.54747,1.54723,1.54726,985200003.0
2005-05-09 18:42:00,1.54752,1.54752,1.5472,1.5473,1173600005.0
2005-05-09 18:43:00,1.54734,1.54742,1.54723,1.54741,470200001.0
2005-05-09 18:44:00,1.54743,1.54744,1.54709,1.54733,842500002.0
2005-05-09 18:45:00,1.5472,1.5474,1.54708,1.54738,531700001.0
2005-05-09 18:46:00,1.54724,1.54738,1.54706,1.54723,337300006.0
2005-05-09 18:47:00,1.54734,1.54734,1.5471,1.54718,268300003.0
2005-05-09 18:48:00,1.54732,1.54742,1.54718,1.54728,1205300008.0
2005-05-09 18:49:00,1.54736,1.54742,1.54715,1.54732,342999997.0
2005-05-09 18:50:00,1.54725,1.54737,1.54714,1.54733,745199994.0
2005-05-09 18:51:00,1.54736,1.54748,1.54718,1.54724,1235900002.0
2005-05-09 18:52:00,1.5476,1.54765,1.54739,1.54751,1455000005.0
2005-05-09 18:53:00,1.54739,1.54749,1.54718,1.5473,1088800009.0
2005-05-09 18:54:00,1.54713,1.54744,1.54713,1.5474,740399999.0
2005-05-09 18:55:00,1.5475,1.54756,1.54737,1.54737,1437200001.0
2005-05-09 18:56:00,1.54745,1.54762,1.54733,1.54753,1063199994.0
2005-05-09 18:57:00,1.54758,1.54765,1.54745,1.54757,585999997.0
2005-05-09 18:58:00,1.54754,1.54768,1.54699,1.54741,1140599994.0
2005-05-09 18:59:00,1.54743,1.54773,1.54743,1.5476,1650500009.0
2005-05-09 19:00:00,1.54746,1.54759,1.5472,1.54757,636099997.0
2005-05-09 19:01:00,1.54767,1.54772,1.54748,1.54755,354899999.0
2005-05-09 19:02:00,1.54754,1.54767,1.54732,1.54752,729300006.0
2005-05-09 19:03:00,1.54765,1.54784,1.54743,1.54767,390100001.0
2005-05-09 19:04:00,1.54763,1.54778,1.54745,1.54752,285900001.0
2005-05-09 19:05:00,1.54758,1.54768,1.54748,1.54756,669499993.0
2005-05-09 19:06:00,1.54758,1.54775,1.54753,1.54768,1860900003.0
2005-05-09 19:07:00,1.54761,1.54796,1.54761,1.54782,636100001.0
2005-05-09 19:08:00,1.54785,1.54802,1.54778,1.5478,1875100000.0
2005-05-09 19:09:00,1.5478,1.54798,1.54773,1.54788,1440800012.0
2005-05-09 19:10:00,1.54782,1.54798,1.54777,1.54793,1112600005.0
2005-05-09 19:11:00,1.54792,1.54792,1.5477,1.54786,1196799999.0
2005-05-09 19:12:00,1.54787,1.5479,1.54773,1.54779,717099996.0
2005-05-09 19:13:00,1.54779,1.54794,1.54773,1.54794,571000002.0
2005-05-09 19:14:00,1.54782,1.54793,1.54772,1.54786,252599999.0
2005-05-09 19:15:00,1.5479,1.54798,1.5478,1.54795,1398500010.0
2005-05-09 19:16:00,1.54789,1.54803,1.54778,1.54789,553700001.0
2005-05-09 19:17:00,1.54786,1.54793,1.54768,1.54783,819699997.0
2005-05-09 19:18:00,1.54796,1.54803,1.54779,1.54779,602000003.0
2005-05-09 19:19:00,1.54777,1.54798,1.54775,1.54793,1118700003.0
2005-05-09 19:20:00,1.54788,1.54795,1.54767,1.5479,1132700002.0
2005-05-09 19:21:00,1.54788,1.54795,1.54776,1.5478,967900001.0
2005-05-09 19:22:00,1.54785,1.54785,1.54764,1.54784,296500002.0
2005-05-09 19:23:00,1.54777,1.5479,1.5477,1.54785,689699996.0
2005-05-09 19:24:00,1.5476,1.54785,1.54755,1.54785,607300000.0
2005-05-09 19:25:00,1.5479,1.54795,1.54775,1.54775,876899999.0
2005-05-09 19:26:00,1.54782,1.5483,1.54761,1.54783,895500005.0
2005-05-09 19:27:00,1.5478,1.54795,1.54775,1.54788,1422600011.0
2005-05-09 19:28:00,1.54788,1.54795,1.54776,1.54777,436399998.0
2005-05-09 19:29:00,1.54788,1.54795,1.54765,1.54766,726700002.0
2005-05-09 19:31:00,1.54794,1.54794,1.54764,1.54768,1450800001.0
2005-05-09 19:32:00,1.54758,1.54797,1.54736,1.54773,786100000.0
2005-05-09 19:33:00,1.54766,1.54785,1.54764,1.54777,1000699997.0
2005-05-09 19:34:00,1.54783,1.54794,1.54762,1.54779,1541199995.0
2005-05-09 19:35:00,1.54769,1.54793,1.54756,1.54793,715100000.0
2005-05-09 19:36:00,1.54784,1.54792,1.54753,1.54782,627199995.0
2005-05-09 19:37:00,1.54781,1.54795,1.5478,1.54795,442099999.0
2005-05-09 19:38:00,1.54781,1.54788,1.54762,1.54762,590600004.0
2005-05-09 19:39:00,1.54762,1.54767,1.5474,1.54742,1287999997.0
2005-05-09 19:40:00,1.54769,1.54779,1.5476,1.54776,612900000.0
2005-05-09 19:41:00,1.5476,1.54773,1.54743,1.5476,459099997.0
2005-05-09 19:42:00,1.5476,1.54775,1.54752,1.54775,753400004.0
2005-05-09 19:43:00,1.54767,1.54775,1.5475,1.54763,324899998.0
2005-05-09 19:44:00,1.54778,1.54785,1.54764,1.5477,912800009.0
2005-05-09 19:45:00,1.54776,1.54776,1.54754,1.54768,254600001.0
2005-05-09 19:46:00,1.54776,1.54796,1.54766,1.54778,641000003.0
2005-05-09 19:47:00,1.54763,1.54797,1.54763,1.54797,259100002.0
2005-05-09 19:48:00,1.548,1.54801,1.5477,1.54792,545299997.0
2005-05-09 19:49:00,1.54783,1.5481,1.54763,1.54798,1294200000.0
2005-05-09 19:50:00,1.54769,1.54807,1.54765,1.548,99000000.0
2005-05-09 19:51:00,1.54794,1.54805,1.54793,1.54805,572900008.0
2005-05-09 19:52:00,1.54806,1.54813,1.54795,1.54806,350199997.0
2005-05-09 19:53:00,1.54797,1.54808,1.54756,1.54802,488199996.0
2005-05-09 19:54:00,1.54803,1.54814,1.54793,1.54799,405500000.0
2005-05-09 19:55:00,1.54806,1.54812,1.5479,1.54796,456299999.0
2005-05-09 19:56:00,1.54795,1.54811,1.54781,1.54809,1177600001.0
2005-05-09 19:57:00,1.54794,1.54807,1.54781,1.54796,1261200007.0
2005-05-09 19:58:00,1.54786,1.54806,1.54781,1.548,1571999991.0
2005-05-09 19:59:00,1.54783,1.54811,1.54728,1.54785,950199998.0
2005-05-09 20:00:00,1.54817,1.54817,1.54737,1.54783,636300005.0
2005-05-09 20:01:00,1.54787,1.54808,1.54734,1.54775,603400002.0
2005-05-09 20:02:00,1.54799,1.54802,1.54778,1.5479,495600002.0
2005-05-09 20:03:00,1.54784,1.54804,1.54766,1.54803,384100002.0
2005-05-09 20:04:00,1.54792,1.54795,1.5478,1.54788,311000000.0
2005-05-09 20:05:00,1.54792,1.54792,1.54777,1.54783,375300002.0
2005-05-09 20:06:00,1.54817,1.54819,1.54794,1.54794,390000003.0
2005-05-09 20:07:00,1.54792,1.54799,1.54785,1.54792,275700001.0
2005-05-09 20:08:00,1.54802,1.54802,1.54781,1.54787,1474100008.0
2005-05-09 20:09:00,1.54788,1.54789,1.54773,1.54775,308900000.0
2005-05-09 20:10:00,1.5478,1.54794,1.54779,1.54794,274300000.0
2005-05-09 20:11:00,1.54781,1.54796,1.54775,1.5478,800900000.0
2005-05-09 20:12:00,1.54776,1.54796,1.54776,1.54796,489000005.0
2005-05-09 20:13:00,1.54791,1.54804,1.54751,1.54765,1709599997.0
2005-05-09 20:14:00,1.548,1.54805,1.54782,1.5479,603800000.0
2005-05-09 20:15:00,1.5479,1.54807,1.5479,1.54805,1058999998.0
2005-05-09 20:16:00,1.54794,1.54802,1.5478,1.54797,1747499994.0
2005-05-09 20:17:00,1.54795,1.54803,1.54783,1.548,440200004.0
2005-05-09 20:18:00,1.54793,1.54799,1.54784,1.54799,454699998.0
2005-05-09 20:20:00,1.5478,1.548,1.5478,1.548,583000003.0
2005-05-09 20:21:00,1.54787,1.54802,1.54774,1.54793,583000003.0
2005-05-09 20:22:00,1.54769,1.5481,1.54754,1.54788,606999996.0
2005-05-09 20:23:00,1.54779,1.54809,1.54779,1.548,1228400004.0
2005-05-09 20:24:00,1.54788,1.54827,1.54772,1.54813,633399998.0
2005-05-09 20:25:00,1.54783,1.54807,1.54781,1.54802,746100006.0
2005-05-09 20:26:00,1.54805,1.54805,1.54794,1.54794,430600003.0
2005-05-09 20:27:00,1.54799,1.5481,1.54791,1.54805,543199996.0
2005-05-09 20:28:00,1.548,1.548,1.548,1.548,1712400008.0
2005-05-09 20:29:00,1.54801,1.5481,1.54776,1.54792,1712400008.0
2005-05-09 20:30:00,1.5482,1.5482,1.548,1.5482,589600003.0
2005-05-09 20:31:00,1.548,1.5482,1.548,1.5482,589600003.0
2005-05-09 20:32:00,1.548,1.5482,1.548,1.548,589600003.0
2005-05-09 20:33:00,1.54798,1.54802,1.54776,1.54776,589600003.0
2005-05-09 20:34:00,1.54781,1.54782,1.5476,1.54766,302299999.0
2005-05-09 20:35:00,1.5477,1.5479,1.54768,1.5479,415300001.0
2005-05-09 20:36:00,1.54783,1.54793,1.54756,1.54785,714200006.0
2005-05-09 20:37:00,1.5479,1.5479,1.5476,1.54765,1047500001.0
2005-05-09 20:38:00,1.54757,1.5478,1.54751,1.5478,1653200008.0
2005-05-09 20:39:00,1.54763,1.54797,1.54752,1.54781,826700004.0
2005-05-09 20:40:00,1.54772,1.54792,1.54753,1.54753,1309999999.0
2005-05-09 20:41:00,1.54755,1.54775,1.54737,1.54775,376400000.0
2005-05-09 20:42:00,1.54752,1.5477,1.54746,1.54767,267700001.0
2005-05-09 20:43:00,1.54783,1.54788,1.54768,1.54768,773900004.0
2005-05-09 20:44:00,1.54758,1.54786,1.54751,1.54781,1268699999.0
2005-05-09 20:45:00,1.54762,1.54782,1.54755,1.54755,990500003.0
2005-05-09 20:46:00,1.5478,1.54785,1.5475,1.54774,365400001.0
2005-05-09 20:47:00,1.54775,1.54785,1.54752,1.54768,682699998.0
2005-05-09 20:48:00,1.54774,1.54795,1.5476,1.54774,1885200019.0
2005-05-09 20:49:00,1.5477,1.54795,1.5477,1.54795,854299999.0
2005-05-09 20:50:00,1.54795,1.54795,1.54775,1.54788,1736900000.0
2005-05-09 20:51:00,1.5479,1.54792,1.54768,1.54776,347000003.0
2005-05-09 20:52:00,1.54783,1.54791,1.54758,1.54775,1340600005.0
2005-05-09 20:53:00,1.54753,1.54777,1.54753,1.54769,1614600002.0
2005-05-09 20:54:00,1.54764,1.54776,1.54757,1.5477,966499998.0
2005-05-09 20:55:00,1.54767,1.54767,1.54739,1.54748,528999995.0
2005-05-09 20:56:00,1.5476,1.5478,1.5476,1.5478,1582600000.0
2005-05-09 20:57:00,1.5476,1.5478,1.5476,1.5478,1582600000.0
2005-05-09 20:58:00,1.5476,1.5478,1.5476,1.5478,1582600000.0
2005-05-09 20:59:00,1.5476,1.5478,1.5476,1.5478,1582600000.0
2005-05-09 21:00:00,1.5478,1.5482,1.5478,1.548,1582600000.0
2005-05-09 21:01:00,1.5482,1.5482,1.548,1.548,1582600000.0
2005-05-09 21:02:00,1.54787,1.54807,1.54784,1.54793,1582600000.0
2005-05-09 21:03:00,1.5479,1.5481,1.54782,1.54789,1158999997.0
2005-05-09 21:04:00,1.54808,1.54808,1.54775,1.54777,286600003.0
2005-05-09 21:05:00,1.54803,1.54817,1.54789,1.54797,813100000.0
2005-05-09 21:06:00,1.54787,1.54805,1.54781,1.548,496099998.0
2005-05-09 21:07:00,1.54801,1.54806,1.54786,1.54806,347699999.0
2005-05-09 21:08:00,1.54799,1.5481,1.54793,1.54808,275700000.0
2005-05-09 21:09:00,1.548,1.54805,1.54784,1.54784,539500000.0
2005-05-09 21:10:00,1.54803,1.54803,1.54787,1.54792,849400002.0
2005-05-09 21:11:00,1.54809,1.54809,1.54778,1.54793,784300008.0
2005-05-09 21:12:00,1.54803,1.54811,1.54789,1.54811,272900000.0
2005-05-09 21:13:00,1.54804,1.54804,1.54764,1.54792,880299994.0
2005-05-09 21:14:00,1.54798,1.54809,1.54786,1.54798,720500002.0
2005-05-09 21:15:00,1.54793,1.54793,1.54767,1.54768,905200007.0
2005-05-09 21:16:00,1.54762,1.54795,1.54762,1.5479,687700004.0
2005-05-09 21:17:00,1.5479,1.54795,1.54774,1.54775,1404299998.0
2005-05-09 21:18:00,1.54786,1.54795,1.54766,1.54783,598099998.0
2005-05-09 21:19:00,1.5479,1.5479,1.54766,1.54767,615799999.0
2005-05-09 21:22:00,1.54785,1.54798,1.54774,1.5479,1958000001.0
2005-05-09 21:23:00,1.5477,1.54784,1.5475,1.54761,1277100014.0
2005-05-09 21:24:00,1.5479,1.5479,1.54771,1.54779,580500006.0
2005-05-09 21:25:00,1.5479,1.54795,1.54753,1.5477,1352700003.0
2005-05-09 21:26:00,1.54775,1.5479,1.54775,1.5479,545500001.0
2005-05-09 21:27:00,1.54792,1.54792,1.54768,1.54784,615399991.0
2005-05-09 21:28:00,1.54784,1.54797,1.54776,1.54776,831499999.0
2005-05-09 21:29:00,1.54781,1.54788,1.54766,1.54778,306699999.0
2005-05-09 21:30:00,1.54773,1.54787,1.5477,1.5477,398599999.0
2005-05-09 21:31:00,1.54788,1.54797,1.54755,1.54785,589599996.0
2005-05-09 21:33:00,1.54794,1.5481,1.54793,1.54798,276800006.0
2005-05-09 21:34:00,1.54798,1.54809,1.54792,1.54801,1312400001.0
2005-05-09 21:35:00,1.54784,1.54795,1.54776,1.54789,906800012.0
2005-05-09 21:36:00,1.54758,1.54799,1.54758,1.54775,153000000.0
2005-05-09 21:37:00,1.54787,1.54788,1.54767,1.54767,364400003.0
2005-05-09 21:38:00,1.54768,1.54802,1.54768,1.54802,315400004.0
2005-05-09 21:39:00,1.5479,1.5479,1.54772,1.54783,435000000.0
2005-05-09 21:40:00,1.5479,1.54795,1.54773,1.54774,588200006.0
2005-05-09 21:41:00,1.54785,1.54791,1.5477,1.54773,645400005.0
2005-05-09 21:42:00,1.54774,1.54794,1.54773,1.54784,556900000.0
2005-05-09 21:43:00,1.5478,1.54797,1.54777,1.54793,1229599995.0
2005-05-09 21:44:00,1.54795,1.54798,1.54777,1.54782,1464400004.0
2005-05-09 21:45:00,1.54787,1.54795,1.5477,1.5478,679800003.0
2005-05-09 21:46:00,1.54786,1.54805,1.54757,1.54794,1400100009.0
2005-05-09 21:47:00,1.54804,1.54804,1.54773,1.54774,1134999996.0
2005-05-09 21:48:00,1.54774,1.54795,1.54771,1.54794,346500000.0
2005-05-09 21:49:00,1.54796,1.54818,1.54795,1.54808,1134199996.0
2005-05-09 21:50:00,1.5479,1.54803,1.5478,1.5479,409900003.0
2005-05-09 21:51:00,1.54809,1.54811,1.54792,1.54795,760600004.0
2005-05-09 21:52:00,1.54812,1.54812,1.54782,1.54787,1600000002.0
2005-05-09 21:53:00,1.54796,1.54814,1.54791,1.54812,331099999.0
2005-05-09 21:54:00,1.54809,1.54815,1.548,1.5481,281900001.0
2005-05-09 21:55:00,1.54784,1.54804,1.54764,1.54795,315799999.0
2005-05-09 21:56:00,1.54809,1.54815,1.54799,1.54805,612300000.0
2005-05-09 21:57:00,1.5481,1.54815,1.548,1.54808,489300001.0
2005-05-09 21:58:00,1.54815,1.54815,1.548,1.54808,886300006.0
2005-05-09 21:59:00,1.54799,1.54815,1.54797,1.5481,1241300001.0
2005-05-09 22:00:00,1.54798,1.54818,1.5479,1.54813,671299999.0
2005-05-09 22:01:00,1.5481,1.54818,1.5481,1.54815,315600000.0
2005-05-09 22:02:00,1.54817,1.5483,1.548,1.548,1128100007.0
2005-05-09 22:03:00,1.54816,1.54823,1.54802,1.5482,601899998.0
2005-05-09 22:04:00,1.54804,1.54813,1.54781,1.54797,848000003.0
2005-05-09 22:05:00,1.54813,1.54818,1.54801,1.54815,435000005.0
2005-05-09 22:06:00,1.54789,1.54815,1.54787,1.54799,518300002.0
2005-05-09 22:07:00,1.54783,1.54798,1.54773,1.54777,278800002.0
2005-05-09 22:08:00,1.54798,1.54798,1.54778,1.54779,538799990.0
2005-05-09 22:09:00,1.54795,1.54799,1.54765,1.5478,453700006.0
2005-05-09 22:10:00,1.54769,1.54794,1.54768,1.54778,258899998.0
2005-05-09 22:11:00,1.54798,1.548,1.54786,1.5479,278100000.0
2005-05-09 22:12:00,1.548,1.54806,1.54779,1.5478,896799998.0
2005-05-09 22:13:00,1.54775,1.54807,1.54765,1.5479,160200002.0
2005-05-09 22:14:00,1.54784,1.54797,1.5477,1.54788,332299999.0
2005-05-09 22:15:00,1.54786,1.548,1.54764,1.54781,924399995.0
2005-05-09 22:16:00,1.54796,1.54803,1.54783,1.54788,264399998.0
2005-05-09 22:17:00,1.54815,1.54817,1.5481,1.54814,143199999.0
2005-05-09 22:18:00,1.5479,1.5481,1.5479,1.54805,181899999.0
2005-05-09 22:19:00,1.54781,1.54801,1.54767,1.5479,397500003.0
2005-05-09 22:20:00,1.54749,1.54782,1.54748,1.54782,202200002.0
2005-05-09 22:21:00,1.54788,1.548,1.54776,1.54784,267099998.0
2005-05-09 22:22:00,1.54793,1.54818,1.54793,1.54817,699499999.0
2005-05-09 22:23:00,1.5481,1.54817,1.54787,1.54798,270200001.0
2005-05-09 22:24:00,1.54784,1.54808,1.54784,1.54802,269999998.0
2005-05-09 22:25:00,1.54792,1.54807,1.54774,1.54797,818900007.0
2005-05-09 22:26:00,1.54799,1.5482,1.54781,1.54796,617800005.0
2005-05-09 22:27:00,1.54794,1.54816,1.54763,1.54785,305099998.0
2005-05-09 22:28:00,1.54791,1.54809,1.54773,1.54782,670100002.0
2005-05-09 22:29:00,1.54803,1.54805,1.54778,1.54787,1011899998.0
2005-05-09 22:30:00,1.54795,1.54809,1.54781,1.54796,618599998.0
2005-05-09 22:31:00,1.54791,1.54813,1.54781,1.54813,172300000.0
2005-05-09 22:32:00,1.54796,1.54813,1.54785,1.54798,160999999.0
2005-05-09 22:33:00,1.5477,1.54801,1.54754,1.54793,357299997.0
2005-05-09 22:34:00,1.54803,1.54803,1.54783,1.54788,411900000.0
2005-05-09 22:35:00,1.54798,1.54805,1.5479,1.548,219400000.0
2005-05-09 22:36:00,1.54797,1.54816,1.54795,1.54802,729800002.0
2005-05-09 22:37:00,1.54795,1.54798,1.54766,1.54777,320300002.0
2005-05-09 22:38:00,1.5478,1.54795,1.54772,1.54795,443099999.0
2005-05-09 22:39:00,1.5479,1.54795,1.5476,1.54775,627100002.0
2005-05-09 22:40:00,1.54779,1.548,1.54771,1.54788,703500001.0
2005-05-09 22:41:00,1.54791,1.54813,1.54791,1.5481,564699997.0
2005-05-09 22:42:00,1.54788,1.54803,1.54758,1.54765,803800003.0
2005-05-09 22:43:00,1.54807,1.54818,1.54774,1.5481,1315000011.0
2005-05-09 22:44:00,1.54794,1.54806,1.5477,1.54799,251200004.0
2005-05-09 22:45:00,1.54793,1.54808,1.54779,1.54779,355800003.0
2005-05-09 22:46:00,1.54793,1.54811,1.5478,1.54799,262899997.0
2005-05-09 22:47:00,1.54803,1.54803,1.54784,1.54788,155200002.0
2005-05-09 22:48:00,1.54805,1.54805,1.54782,1.5479,406500004.0
2005-05-09 22:49:00,1.548,1.54815,1.54794,1.54805,670300005.0
2005-05-09 22:50:00,1.54799,1.5481,1.54786,1.54803,306899998.0
2005-05-09 22:51:00,1.54803,1.54803,1.54775,1.54781,681300006.0
2005-05-09 22:52:00,1.54788,1.54793,1.54758,1.54769,335099997.0
2005-05-09 22:53:00,1.54788,1.548,1.54782,1.548,244599997.0
2005-05-09 22:54:00,1.54791,1.54791,1.54745,1.54758,445300001.0
2005-05-09 22:55:00,1.54773,1.5479,1.54763,1.54783,182900000.0
2005-05-09 22:56:00,1.54785,1.54793,1.54773,1.54783,149300001.0
2005-05-09 22:57:00,1.54776,1.54801,1.54776,1.54796,311300003.0
2005-05-09 22:58:00,1.5479,1.548,1.54785,1.54798,303599999.0
2005-05-09 22:59:00,1.54761,1.54792,1.54745,1.54772,624100010.0
2005-05-09 23:00:00,1.54765,1.5477,1.54731,1.5477,103200001.0
2005-05-09 23:01:00,1.54769,1.54769,1.54733,1.54757,266699996.0
2005-05-09 23:02:00,1.54757,1.54777,1.54736,1.54773,302999999.0
2005-05-09 23:03:00,1.54797,1.54797,1.54751,1.54759,278700000.0
2005-05-09 23:04:00,1.54753,1.54789,1.54746,1.54765,283600003.0
2005-05-09 23:05:00,1.54746,1.5478,1.54745,1.54745,363000001.0
2005-05-09 23:06:00,1.54767,1.54799,1.54767,1.54792,243000001.0
2005-05-09 23:07:00,1.54775,1.54787,1.54758,1.54764,341199998.0
2005-05-09 23:08:00,1.54769,1.54785,1.54752,1.54772,346700000.0
2005-05-09 23:09:00,1.54759,1.54778,1.54749,1.54762,306900002.0
2005-05-09 23:10:00,1.54802,1.5482,1.5477,1.5481,330799999.0
2005-05-09 23:11:00,1.54799,1.54824,1.54773,1.5479,306600001.0
2005-05-09 23:12:00,1.54795,1.54811,1.54779,1.5479,365000001.0
2005-05-09 23:13:00,1.54772,1.54838,1.54772,1.54816,433700001.0
2005-05-09 23:14:00,1.548,1.54842,1.54791,1.54824,421200001.0
2005-05-09 23:15:00,1.5482,1.5482,1.54787,1.54797,258700005.0
2005-05-09 23:16:00,1.54809,1.54822,1.54794,1.54811,311099999.0
2005-05-09 23:17:00,1.54825,1.54844,1.5481,1.54833,406199998.0
2005-05-09 23:18:00,1.54811,1.54824,1.54794,1.54811,327799999.0
2005-05-09 23:19:00,1.54797,1.54826,1.54782,1.54786,284999999.0
2005-05-09 23:20:00,1.54798,1.54828,1.54793,1.54823,362100000.0
2005-05-09 23:21:00,1.54809,1.54825,1.54799,1.54813,206199998.0
2005-05-09 23:22:00,1.5482,1.5483,1.5482,1.5483,22400000.0
2005-05-09 23:23:00,1.54843,1.54846,1.54809,1.54831,302100003.0
2005-05-09 23:24:00,1.54828,1.5484,1.54802,1.54813,430599993.0
2005-05-09 23:25:00,1.54837,1.54837,1.5482,1.5482,73500002.0
2005-05-09 23:26:00,1.54845,1.54855,1.54818,1.54828,175099999.0
2005-05-09 23:27:00,1.54843,1.54863,1.54837,1.54859,361699997.0
2005-05-09 23:28:00,1.54842,1.5485,1.54825,1.54846,305900001.0
2005-05-09 23:29:00,1.5484,1.5484,1.54821,1.54825,99200000.0
2005-05-09 23:30:00,1.54835,1.54835,1.5481,1.5481,251699998.0
2005-05-09 23:31:00,1.54813,1.54837,1.54813,1.54835,378099998.0
2005-05-09 23:32:00,1.54809,1.54827,1.54791,1.54791,291000002.0
2005-05-09 23:33:00,1.54816,1.54824,1.54763,1.54776,433499998.0
2005-05-09 23:34:00,1.54791,1.54805,1.54791,1.54802,205400005.0
2005-05-09 23:35:00,1.54779,1.54789,1.54764,1.54789,395499998.0
2005-05-09 23:36:00,1.54792,1.54819,1.54792,1.54819,321800000.0
2005-05-09 23:37:00,1.54806,1.54813,1.54788,1.54806,323599999.0
2005-05-09 23:38:00,1.54815,1.54822,1.54792,1.54792,164800001.0
2005-05-09 23:39:00,1.54798,1.54805,1.54792,1.548,28800000.0
2005-05-09 23:40:00,1.54797,1.54809,1.54775,1.54777,291700003.0
2005-05-09 23:41:00,1.54805,1.54805,1.54784,1.5479,275499999.0
2005-05-09 23:42:00,1.548,1.54807,1.54781,1.54781,408700007.0
2005-05-09 23:43:00,1.5481,1.54819,1.54797,1.54809,421400000.0
2005-05-09 23:44:00,1.54792,1.5481,1.54784,1.5481,352699998.0
2005-05-09 23:45:00,1.5479,1.54812,1.54783,1.54812,229299999.0
2005-05-09 23:46:00,1.54807,1.54819,1.54794,1.54796,273300001.0
2005-05-09 23:47:00,1.548,1.5481,1.548,1.5481,81700001.0
2005-05-09 23:48:00,1.5481,1.5481,1.54795,1.54795,94200001.0
2005-05-09 23:49:00,1.54819,1.54821,1.54795,1.54803,187700001.0
2005-05-09 23:50:00,1.54786,1.54817,1.54782,1.54807,275800000.0
2005-05-09 23:51:00,1.5481,1.54815,1.548,1.548,181700001.0
2005-05-09 23:52:00,1.54801,1.54815,1.54788,1.54815,233300004.0
2005-05-09 23:53:00,1.54785,1.5481,1.54768,1.54802,347399996.0
2005-05-09 23:54:00,1.5481,1.54815,1.54781,1.54781,181100000.0
2005-05-09 23:55:00,1.54798,1.5481,1.54792,1.54805,116699999.0
2005-05-09 23:56:00,1.54809,1.54809,1.54789,1.54789,89699999.0
2005-05-09 23:57:00,1.54811,1.54827,1.54779,1.54795,191300001.0
2005-05-09 23:58:00,1.54784,1.54808,1.54784,1.54802,186300001.0
2005-05-09 23:59:00,1.54808,1.54829,1.548,1.54808,383900001.0
2005-05-10 00:00:00,1.548,1.5481,1.54787,1.54798,222100000.0
2005-05-10 00:01:00,1.5479,1.54805,1.5479,1.54805,75900002.0
2005-05-10 00:02:00,1.54818,1.5483,1.54806,1.54806,264700000.0
2005-05-10 00:03:00,1.54781,1.54818,1.54778,1.54818,230700000.0
2005-05-10 00:04:00,1.54792,1.54835,1.54792,1.54811,212400003.0
2005-05-10 00:05:00,1.54835,1.54835,1.54817,1.54824,202400000.0
2005-05-10 00:06:00,1.54828,1.54832,1.54814,1.54816,154100004.0
2005-05-10 00:07:00,1.54813,1.54835,1.54807,1.54835,320399993.0
2005-05-10 00:08:00,1.54816,1.54837,1.54816,1.5483,338899999.0
2005-05-10 00:09:00,1.54843,1.54852,1.54825,1.54825,192899997.0
2005-05-10 00:10:00,1.54835,1.54835,1.5483,1.5483,71000000.0
2005-05-10 00:11:00,1.54838,1.54854,1.5483,1.5483,270200000.0
2005-05-10 00:12:00,1.54826,1.54835,1.54805,1.54825,266000001.0
2005-05-10 00:13:00,1.5483,1.5483,1.54813,1.54825,166999999.0
2005-05-10 00:14:00,1.54817,1.54844,1.54817,1.54832,295300002.0
2005-05-10 00:15:00,1.54826,1.54836,1.54824,1.54834,71999999.0
2005-05-10 00:16:00,1.54822,1.54836,1.54809,1.54813,244599999.0
2005-05-10 00:17:00,1.54824,1.54838,1.54809,1.54826,349300001.0
2005-05-10 00:18:00,1.54837,1.54848,1.54821,1.54843,314399999.0
2005-05-10 00:19:00,1.54845,1.54845,1.5484,1.5484,67899998.0
2005-05-10 00:20:00,1.54832,1.54847,1.54812,1.54834,315800000.0
2005-05-10 00:21:00,1.5484,1.54845,1.54819,1.54819,195700001.0
2005-05-10 00:22:00,1.54823,1.54835,1.54819,1.54832,214800005.0
2005-05-10 00:23:00,1.54832,1.54834,1.54803,1.54803,365300000.0
2005-05-10 00:24:00,1.5483,1.54835,1.54804,1.54804,222299996.0
2005-05-10 00:25:00,1.5483,1.54851,1.54811,1.54842,383700001.0
2005-05-10 00:26:00,1.54855,1.54855,1.54823,1.54835,175000000.0
2005-05-10 00:27:00,1.54827,1.54839,1.54821,1.54825,183800003.0
2005-05-10 00:28:00,1.54821,1.5483,1.5481,1.5481,161200001.0
2005-05-10 00:29:00,1.54833,1.54843,1.54819,1.54837,456799996.0
2005-05-10 00:30:00,1.54831,1.5484,1.54816,1.54837,247400002.0
2005-05-10 00:31:00,1.54828,1.54844,1.54824,1.54844,165999999.0
2005-05-10 00:32:00,1.54812,1.54833,1.54805,1.54833,241500001.0
2005-05-10 00:33:00,1.5483,1.54835,1.54815,1.54822,270700002.0
2005-05-10 00:34:00,1.54819,1.54838,1.54814,1.5483,441700001.0
2005-05-10 00:35:00,1.5482,1.5483,1.5482,1.5483,45500000.0
2005-05-10 00:36:00,1.54816,1.5483,1.54806,1.54823,267499997.0
2005-05-10 00:37:00,1.54797,1.54797,1.54758,1.54772,230700000.0
2005-05-10 00:38:00,1.54768,1.54805,1.54758,1.54805,318900003.0
2005-05-10 00:39:00,1.54796,1.54812,1.54793,1.54811,149300001.0
2005-05-10 00:40:00,1.54822,1.54826,1.54801,1.54815,358900002.0
2005-05-10 00:41:00,1.54833,1.54838,1.54814,1.54828,358400001.0
2005-05-10 00:42:00,1.54832,1.54832,1.54797,1.54797,379399997.0
2005-05-10 00:43:00,1.54793,1.54812,1.54779,1.54812,214000000.0
2005-05-10 00:44:00,1.54817,1.5482,1.54788,1.54788,207600000.0
2005-05-10 00:45:00,1.54804,1.54806,1.54777,1.54786,462099997.0
2005-05-10 00:46:00,1.54792,1.54815,1.54792,1.5481,138100001.0
2005-05-10 00:47:00,1.54809,1.54815,1.54805,1.54812,82300000.0
2005-05-10 00:48:00,1.54807,1.54819,1.54791,1.54802,427200000.0
2005-05-10 00:49:00,1.5481,1.54815,1.548,1.548,219500002.0
2005-05-10 00:50:00,1.54778,1.54802,1.54776,1.54802,325000009.0
2005-05-10 00:51:00,1.54778,1.54815,1.54778,1.54815,131900002.0
2005-05-10 00:52:00,1.54804,1.54815,1.54785,1.54805,169900000.0
2005-05-10 00:53:00,1.54795,1.54815,1.54784,1.548,279299999.0
2005-05-10 00:54:00,1.54788,1.54808,1.54778,1.54792,188899999.0
2005-05-10 00:55:00,1.5481,1.54818,1.54794,1.548,359300003.0
2005-05-10 00:56:00,1.5479,1.5481,1.5479,1.5481,132600000.0
2005-05-10 00:57:00,1.54779,1.54821,1.54779,1.54805,453100003.0
2005-05-10 00:58:00,1.54801,1.54815,1.54785,1.54797,119699998.0
2005-05-10 00:59:00,1.54785,1.54813,1.54785,1.54813,73500000.0
2005-05-10 01:00:00,1.54798,1.54815,1.54794,1.54803,226200002.0
2005-05-10 01:01:00,1.5481,1.54815,1.54796,1.5481,367899997.0
2005-05-10 01:02:00,1.54808,1.54813,1.54783,1.54783,270400001.0
2005-05-10 01:03:00,1.54781,1.54809,1.54781,1.54809,64000000.0
2005-05-10 01:04:00,1.54811,1.54816,1.54785,1.54813,463299998.0
2005-05-10 01:05:00,1.5481,1.54815,1.54794,1.54807,353199998.0
2005-05-10 01:06:00,1.54799,1.5482,1.54798,1.54798,310400001.0
2005-05-10 01:07:00,1.54813,1.54826,1.548,1.54816,258600002.0
2005-05-10 01:08:00,1.5481,1.54823,1.54803,1.54818,153600000.0
2005-05-10 01:09:00,1.54811,1.54827,1.54803,1.5481,359399997.0
2005-05-10 01:10:00,1.54815,1.54823,1.5481,1.54819,264299999.0
2005-05-10 01:11:00,1.54817,1.54833,1.54809,1.54809,209400000.0
2005-05-10 01:12:00,1.54806,1.54848,1.54796,1.54826,310699997.0
2005-05-10 01:13:00,1.54821,1.54837,1.54796,1.54814,225199999.0
2005-05-10 01:14:00,1.54827,1.54827,1.548,1.54805,380000003.0
2005-05-10 01:15:00,1.54812,1.54836,1.54812,1.54825,216700001.0
2005-05-10 01:16:00,1.54835,1.54835,1.5482,1.5482,70799998.0
2005-05-10 01:17:00,1.54836,1.54847,1.5479,1.5479,304799998.0
2005-05-10 01:18:00,1.54837,1.54837,1.54809,1.54816,322600000.0
2005-05-10 01:19:00,1.5481,1.54837,1.54809,1.5481,245899999.0
2005-05-10 01:20:00,1.54829,1.54843,1.54825,1.54843,119100000.0
2005-05-10 01:21:00,1.54803,1.54836,1.548,1.54813,406699997.0
2005-05-10 01:22:00,1.5484,1.54845,1.5484,1.54845,46400000.0
2005-05-10 01:23:00,1.5482,1.54829,1.54793,1.54809,226699999.0
2005-05-10 01:24:00,1.54821,1.54838,1.54821,1.54838,145400002.0
2005-05-10 01:25:00,1.5481,1.5483,1.5481,1.5483,12800000.0
2005-05-10 01:26:00,1.5483,1.5483,1.54818,1.54818,83799999.0
2005-05-10 01:27:00,1.54781,1.54818,1.54781,1.54818,440600003.0
2005-05-10 01:28:00,1.54802,1.5484,1.54801,1.5483,242599998.0
2005-05-10 01:29:00,1.54808,1.5482,1.54801,1.54815,172400001.0
2005-05-10 01:30:00,1.54811,1.54811,1.54795,1.54804,86000000.0
2005-05-10 01:31:00,1.54814,1.54814,1.54801,1.54801,122100000.0
2005-05-10 01:32:00,1.54817,1.54817,1.54787,1.54799,352400001.0
2005-05-10 01:33:00,1.5481,1.5482,1.5481,1.5482,16800000.0
2005-05-10 01:34:00,1.54783,1.54811,1.54765,1.54787,237400001.0
2005-05-10 01:35:00,1.54808,1.54808,1.54789,1.54789,40800000.0
2005-05-10 01:36:00,1.54804,1.54816,1.54784,1.54816,408800001.0
2005-05-10 01:37:00,1.54781,1.548,1.54775,1.548,335000001.0
2005-05-10 01:38:00,1.54813,1.54813,1.54787,1.54799,350199998.0
2005-05-10 01:39:00,1.54798,1.54803,1.54779,1.54779,305100000.0
2005-05-10 01:40:00,1.54783,1.54797,1.54761,1.54782,313100003.0
2005-05-10 01:41:00,1.54783,1.5479,1.54748,1.54752,361299998.0
2005-05-10 01:42:00,1.54748,1.5479,1.54748,1.5479,238400004.0
2005-05-10 01:43:00,1.54795,1.54796,1.54778,1.54784,385299999.0
2005-05-10 01:44:00,1.548,1.54805,1.548,1.54805,64000000.0
2005-05-10 01:45:00,1.54805,1.54805,1.548,1.548,28800000.0
2005-05-10 01:46:00,1.54797,1.54806,1.54783,1.54801,293399998.0
2005-05-10 01:47:00,1.54807,1.54816,1.54802,1.54805,157300001.0
2005-05-10 01:48:00,1.54827,1.54827,1.54802,1.54804,416300001.0
2005-05-10 01:49:00,1.54809,1.54823,1.54803,1.54812,257300000.0
2005-05-10 01:50:00,1.54799,1.54823,1.54791,1.54823,271700000.0
2005-05-10 01:51:00,1.54833,1.54833,1.54814,1.54827,261999998.0
2005-05-10 01:52:00,1.54812,1.54826,1.54807,1.54819,204500004.0
2005-05-10 01:53:00,1.54827,1.54827,1.5479,1.54812,256299999.0
2005-05-10 01:54:00,1.54814,1.54822,1.54795,1.5482,216400000.0
2005-05-10 01:55:00,1.54819,1.54819,1.54794,1.54806,380600004.0
2005-05-10 01:56:00,1.54808,1.54823,1.54805,1.54823,155800002.0
2005-05-10 01:57:00,1.54814,1.54821,1.54807,1.54813,65500001.0
2005-05-10 01:58:00,1.54806,1.54832,1.54806,1.54816,187500000.0
2005-05-10 01:59:00,1.54817,1.54819,1.54797,1.5481,156599998.0
2005-05-10 02:00:00,1.54823,1.54832,1.54803,1.54817,412200006.0
2005-05-10 02:01:00,1.5482,1.54833,1.54797,1.54797,372399998.0
2005-05-10 02:02:00,1.54807,1.54825,1.54794,1.5482,285199999.0
2005-05-10 02:03:00,1.54804,1.54826,1.54789,1.54813,205799999.0
2005-05-10 02:04:00,1.54825,1.54825,1.54803,1.54818,375300002.0
2005-05-10 02:05:00,1.5482,1.54825,1.54797,1.54797,258899994.0
2005-05-10 02:06:00,1.54824,1.5484,1.54824,1.54829,288299997.0
2005-05-10 02:07:00,1.54822,1.5484,1.54817,1.54831,346100002.0
2005-05-10 02:08:00,1.54828,1.54836,1.54803,1.54803,280300003.0
2005-05-10 02:09:00,1.54821,1.54828,1.54806,1.54827,281299998.0
2005-05-10 02:10:00,1.5483,1.5483,1.5482,1.5482,83200003.0
2005-05-10 02:11:00,1.54835,1.54849,1.54825,1.54825,309100004.0
2005-05-10 02:12:00,1.54834,1.54858,1.54831,1.54831,205300000.0
2005-05-10 02:13:00,1.5483,1.5484,1.5483,1.5484,178500002.0
2005-05-10 02:14:00,1.5483,1.54845,1.54827,1.54845,391399998.0
2005-05-10 02:15:00,1.54843,1.54856,1.5483,1.54853,417999999.0
2005-05-10 02:16:00,1.54848,1.54848,1.54829,1.54829,51199999.0
2005-05-10 02:17:00,1.54831,1.54852,1.54831,1.54852,102200000.0
2005-05-10 02:18:00,1.54848,1.54848,1.54834,1.54834,115800001.0
2005-05-10 02:19:00,1.54848,1.54848,1.54846,1.54846,41100002.0
2005-05-10 02:20:00,1.54827,1.54845,1.54826,1.54837,230800000.0
2005-05-10 02:21:00,1.54832,1.54849,1.54827,1.54842,532100004.0
2005-05-10 02:22:00,1.54822,1.5484,1.54822,1.54838,363499997.0
2005-05-10 02:23:00,1.54843,1.54855,1.54807,1.54829,411000008.0
2005-05-10 02:24:00,1.54834,1.54845,1.54823,1.5484,250699998.0
2005-05-10 02:25:00,1.54835,1.54835,1.54825,1.54825,92600000.0
2005-05-10 02:26:00,1.54813,1.54825,1.54808,1.54815,164700000.0
2005-05-10 02:27:00,1.54815,1.54815,1.54791,1.54791,273099992.0
2005-05-10 02:28:00,1.54803,1.54816,1.54788,1.54796,395600004.0
2005-05-10 02:29:00,1.54805,1.54817,1.54791,1.5481,343300000.0
2005-05-10 02:30:00,1.54787,1.5482,1.54787,1.548,351899998.0
2005-05-10 02:31:00,1.5481,1.5482,1.5481,1.5482,56500002.0
2005-05-10 02:32:00,1.54798,1.54815,1.54793,1.54798,339300003.0
2005-05-10 02:33:00,1.54796,1.54806,1.54794,1.54804,113000002.0
2005-05-10 02:34:00,1.54798,1.54807,1.54791,1.54799,141399997.0
2005-05-10 02:35:00,1.54818,1.54818,1.54793,1.54804,469600003.0
2005-05-10 02:36:00,1.54804,1.54813,1.54781,1.54781,122200000.0
2005-05-10 02:37:00,1.54793,1.54816,1.54792,1.54805,260900001.0
2005-05-10 02:38:00,1.54796,1.54808,1.54796,1.54808,39900000.0
2005-05-10 02:39:00,1.5481,1.5481,1.548,1.548,39200000.0
2005-05-10 02:40:00,1.54819,1.54822,1.548,1.54803,254600002.0
2005-05-10 02:41:00,1.54795,1.54815,1.54789,1.54805,362299996.0
2005-05-10 02:42:00,1.54802,1.54815,1.54791,1.54799,274300004.0
2005-05-10 02:43:00,1.54815,1.54815,1.5481,1.5481,129699997.0
2005-05-10 02:44:00,1.548,1.54815,1.548,1.54815,124700001.0
2005-05-10 02:45:00,1.54817,1.54824,1.54779,1.54779,186200000.0
2005-05-10 02:46:00,1.54794,1.54808,1.54786,1.54802,138300002.0
2005-05-10 02:47:00,1.54799,1.54814,1.54782,1.54805,262899996.0
2005-05-10 02:48:00,1.54815,1.54818,1.54799,1.5481,281000004.0
2005-05-10 02:49:00,1.54796,1.54808,1.54796,1.54808,44100001.0
2005-05-10 02:50:00,1.5481,1.54815,1.54802,1.54808,59100000.0
2005-05-10 02:51:00,1.54808,1.54815,1.54797,1.54812,354700004.0
2005-05-10 02:52:00,1.5481,1.54815,1.54794,1.548,204600000.0
2005-05-10 02:53:00,1.54815,1.54815,1.54794,1.548,298500005.0
2005-05-10 02:54:00,1.54812,1.54822,1.54796,1.54796,202199996.0
2005-05-10 02:55:00,1.54805,1.54834,1.54773,1.54828,356800004.0
2005-05-10 02:56:00,1.54799,1.54817,1.54761,1.54766,290900000.0
2005-05-10 02:57:00,1.54835,1.54835,1.54809,1.54819,257899998.0
2005-05-10 02:58:00,1.54815,1.54833,1.54812,1.54817,419399995.0
2005-05-10 02:59:00,1.54824,1.54843,1.54824,1.54839,162200001.0
2005-05-10 03:00:00,1.5483,1.5484,1.5483,1.5484,16000000.0
2005-05-10 03:01:00,1.54835,1.54845,1.54824,1.5483,483700005.0
2005-05-10 03:02:00,1.54816,1.54833,1.54787,1.54808,234700001.0
2005-05-10 03:03:00,1.54821,1.54829,1.54809,1.54821,24900000.0
2005-05-10 03:04:00,1.54818,1.5483,1.54812,1.54825,149300002.0
2005-05-10 03:05:00,1.54807,1.54837,1.54799,1.54813,365799999.0
2005-05-10 03:06:00,1.5483,1.54841,1.54812,1.54821,328799993.0
2005-05-10 03:07:00,1.54823,1.54828,1.54808,1.54816,323000000.0
2005-05-10 03:08:00,1.5482,1.54827,1.54801,1.54817,440100001.0
2005-05-10 03:09:00,1.54803,1.54817,1.54781,1.54781,146099999.0
2005-05-10 03:10:00,1.54781,1.5482,1.54781,1.54799,285399995.0
2005-05-10 03:11:00,1.54803,1.54818,1.54791,1.54818,250300005.0
2005-05-10 03:12:00,1.5481,1.54817,1.54785,1.5481,331200000.0
2005-05-10 03:13:00,1.54805,1.54809,1.54772,1.54793,465599997.0
2005-05-10 03:14:00,1.54805,1.54818,1.54792,1.5481,225500000.0
2005-05-10 03:15:00,1.54815,1.54829,1.54798,1.548,395599999.0
2005-05-10 03:16:00,1.54808,1.54818,1.54785,1.54785,271599999.0
2005-05-10 03:17:00,1.54815,1.54815,1.54795,1.54795,103000002.0
2005-05-10 03:18:00,1.54801,1.54818,1.54801,1.54818,82400000.0
2005-05-10 03:19:00,1.54822,1.54822,1.54798,1.54798,346100008.0
2005-05-10 03:20:00,1.54796,1.54822,1.54796,1.54822,75700000.0
2005-05-10 03:21:00,1.5482,1.5482,1.5481,1.5481,12500000.0
2005-05-10 03:22:00,1.54823,1.54823,1.54814,1.54817,128599998.0
2005-05-10 03:23:00,1.54802,1.54817,1.54796,1.54808,229399999.0
2005-05-10 03:24:00,1.5481,1.54815,1.54796,1.54807,289199998.0
2005-05-10 03:25:00,1.5481,1.5481,1.548,1.548,32000000.0
2005-05-10 03:26:00,1.54811,1.54822,1.54793,1.54811,271600001.0
2005-05-10 03:27:00,1.54795,1.5482,1.5479,1.54818,219100000.0
2005-05-10 03:28:00,1.54808,1.54815,1.54804,1.54812,213300003.0
2005-05-10 03:29:00,1.54795,1.54818,1.54795,1.54818,119599999.0
2005-05-10 03:30:00,1.54803,1.54811,1.5478,1.54802,357200000.0
2005-05-10 03:31:00,1.5481,1.5481,1.548,1.548,66300000.0
2005-05-10 03:32:00,1.54786,1.54816,1.5477,1.54806,211500001.0
2005-05-10 03:33:00,1.54807,1.54815,1.54794,1.54812,236900000.0
2005-05-10 03:34:00,1.54812,1.54815,1.54779,1.54806,440899998.0
2005-05-10 03:35:00,1.548,1.5481,1.548,1.5481,15200000.0
2005-05-10 03:36:00,1.54814,1.54822,1.54795,1.54795,243000002.0
2005-05-10 03:37:00,1.54794,1.5482,1.54794,1.54814,301200001.0
2005-05-10 03:38:00,1.54808,1.54815,1.54802,1.5481,62000002.0
2005-05-10 03:39:00,1.54808,1.54822,1.54798,1.54812,72699999.0
2005-05-10 03:40:00,1.5481,1.54821,1.54786,1.54805,253900001.0
2005-05-10 03:41:00,1.54784,1.5481,1.54784,1.5481,251700000.0
2005-05-10 03:42:00,1.54802,1.54818,1.54799,1.54817,343000003.0
2005-05-10 03:43:00,1.54808,1.54815,1.54792,1.54792,288100000.0
2005-05-10 03:44:00,1.54808,1.54815,1.54797,1.54807,110200000.0
2005-05-10 03:45:00,1.54815,1.54819,1.54788,1.54788,555300002.0
2005-05-10 03:46:00,1.54798,1.54815,1.54792,1.54815,331199999.0
2005-05-10 03:47:00,1.54813,1.54813,1.54784,1.548,219800002.0
2005-05-10 03:48:00,1.54807,1.54815,1.54792,1.54805,71799999.0
2005-05-10 03:49:00,1.54805,1.5481,1.54792,1.54798,141500002.0
2005-05-10 03:50:00,1.54797,1.5481,1.54771,1.54808,383700005.0
2005-05-10 03:51:00,1.54811,1.54817,1.54799,1.54815,277799998.0
2005-05-10 03:52:00,1.54804,1.5481,1.54793,1.54793,169900003.0
2005-05-10 03:53:00,1.54785,1.54818,1.54764,1.54812,383100000.0
2005-05-10 03:54:00,1.54815,1.54815,1.5481,1.5481,6400000.0
2005-05-10 03:55:00,1.54798,1.54826,1.54787,1.54795,368900000.0
2005-05-10 03:56:00,1.5479,1.54815,1.5479,1.54815,245800000.0
2005-05-10 03:57:00,1.54815,1.54815,1.5481,1.5481,32400001.0
2005-05-10 03:58:00,1.5481,1.54818,1.54792,1.54792,190799999.0
2005-05-10 03:59:00,1.54789,1.5481,1.54789,1.5481,281300001.0
2005-05-10 04:00:00,1.54808,1.54815,1.54802,1.5481,76700002.0
2005-05-10 04:01:00,1.5481,1.54818,1.54793,1.54796,439500004.0
2005-05-10 04:02:00,1.54802,1.54818,1.54802,1.54815,289900002.0
2005-05-10 04:03:00,1.54766,1.54788,1.54752,1.54764,249999999.0
2005-05-10 04:04:00,1.54775,1.54775,1.5477,1.5477,66300001.0
2005-05-10 04:05:00,1.54758,1.54782,1.5475,1.54774,268600001.0
2005-05-10 04:06:00,1.54774,1.54782,1.54755,1.54773,227000002.0
2005-05-10 04:07:00,1.5478,1.54785,1.5475,1.54775,301199999.0
2005-05-10 04:08:00,1.54778,1.54804,1.54756,1.54787,387900001.0
2005-05-10 04:09:00,1.54767,1.54785,1.54747,1.54767,214899998.0
2005-05-10 04:10:00,1.5478,1.54785,1.5477,1.54779,169799997.0
2005-05-10 04:11:00,1.54842,1.54846,1.54783,1.54783,315800004.0
2005-05-10 04:12:00,1.54783,1.54787,1.54775,1.54775,56800000.0
2005-05-10 04:13:00,1.54784,1.54798,1.54763,1.54788,271699998.0
2005-05-10 04:14:00,1.54783,1.54786,1.54774,1.54786,141400002.0
2005-05-10 04:15:00,1.54768,1.54795,1.54768,1.54777,373800001.0
2005-05-10 04:16:00,1.54773,1.54788,1.54761,1.5478,337100004.0
2005-05-10 04:17:00,1.5477,1.5478,1.5477,1.5478,36700000.0
2005-05-10 04:18:00,1.54765,1.54791,1.54759,1.54774,395399998.0
2005-05-10 04:19:00,1.54775,1.5478,1.5476,1.5476,265800004.0
2005-05-10 04:20:00,1.54783,1.54783,1.54755,1.54755,51500000.0
2005-05-10 04:21:00,1.5478,1.54788,1.5477,1.54772,300499999.0
2005-05-10 04:22:00,1.54755,1.54772,1.54747,1.5476,121500002.0
2005-05-10 04:23:00,1.54755,1.54765,1.5474,1.54749,552799998.0
2005-05-10 04:24:00,1.54762,1.54775,1.54753,1.54759,329900003.0
2005-05-10 04:25:00,1.54774,1.54782,1.54747,1.54767,310600001.0
2005-05-10 04:26:00,1.54774,1.54782,1.54762,1.54781,308399998.0
2005-05-10 04:27:00,1.5478,1.54785,1.5478,1.54785,29400000.0
2005-05-10 04:28:00,1.54772,1.54791,1.54772,1.54791,83000001.0
2005-05-10 04:29:00,1.54773,1.54784,1.54767,1.54781,62399999.0
2005-05-10 04:30:00,1.5478,1.54795,1.54764,1.54778,179400003.0
2005-05-10 04:31:00,1.54763,1.54781,1.54746,1.54764,253900001.0
2005-05-10 04:32:00,1.54768,1.5479,1.54763,1.54773,302600004.0
2005-05-10 04:33:00,1.54769,1.54781,1.54769,1.54781,71000002.0
2005-05-10 04:34:00,1.5477,1.5477,1.5476,1.5476,20000000.0
2005-05-10 04:35:00,1.54757,1.54769,1.54751,1.54767,307499999.0
2005-05-10 04:36:00,1.5478,1.5479,1.54771,1.5479,197300001.0
2005-05-10 04:37:00,1.54797,1.54797,1.54772,1.54773,467800006.0
2005-05-10 04:38:00,1.5478,1.54795,1.54779,1.54795,291600002.0
2005-05-10 04:39:00,1.54782,1.54795,1.54767,1.54773,337000000.0
2005-05-10 04:40:00,1.54777,1.54799,1.54772,1.54772,285400003.0
2005-05-10 04:41:00,1.54778,1.5479,1.54771,1.54785,126200000.0
2005-05-10 04:42:00,1.5479,1.54795,1.5478,1.5478,344900000.0
2005-05-10 04:43:00,1.54787,1.54798,1.54777,1.54782,292299999.0
2005-05-10 04:44:00,1.5473,1.54792,1.5473,1.5478,248800003.0
2005-05-10 04:45:00,1.54773,1.54797,1.54759,1.54773,242399999.0
2005-05-10 04:46:00,1.54746,1.54798,1.54742,1.54786,237899998.0
2005-05-10 04:47:00,1.5478,1.54785,1.5476,1.54773,211299999.0
2005-05-10 04:48:00,1.54774,1.54775,1.54758,1.54761,284500002.0
2005-05-10 04:49:00,1.54775,1.5478,1.54752,1.54767,480600004.0
2005-05-10 04:50:00,1.5477,1.548,1.5477,1.548,143899998.0
2005-05-10 04:51:00,1.54773,1.54787,1.54766,1.54778,412800000.0
2005-05-10 04:52:00,1.54777,1.54781,1.54752,1.54779,331600006.0
2005-05-10 04:53:00,1.54774,1.54791,1.54741,1.54769,381200008.0
2005-05-10 04:54:00,1.54766,1.54782,1.54761,1.54782,298799999.0
2005-05-10 04:55:00,1.54769,1.54784,1.5476,1.54767,350600000.0
2005-05-10 04:56:00,1.5477,1.5478,1.5477,1.5478,27900000.0
2005-05-10 04:57:00,1.5478,1.54785,1.54765,1.54778,275100001.0
2005-05-10 04:58:00,1.54761,1.54805,1.54761,1.54779,385799999.0
2005-05-10 04:59:00,1.5477,1.5478,1.5477,1.5478,39200001.0
2005-05-10 05:00:00,1.54774,1.54794,1.54774,1.54788,296099999.0
2005-05-10 05:01:00,1.54785,1.54799,1.54779,1.54788,263900000.0
2005-05-10 05:02:00,1.54769,1.54806,1.54769,1.548,287499999.0
2005-05-10 05:03:00,1.54805,1.54805,1.54783,1.54785,277999997.0
2005-05-10 05:04:00,1.54771,1.54801,1.54766,1.54773,355400001.0
2005-05-10 05:05:00,1.54802,1.54808,1.54789,1.54789,147700000.0
2005-05-10 05:06:00,1.54806,1.54818,1.54804,1.54812,169500002.0
2005-05-10 05:07:00,1.54815,1.5482,1.54791,1.54791,301300002.0
2005-05-10 05:08:00,1.54787,1.54791,1.54773,1.54776,325100000.0
2005-05-10 05:09:00,1.54796,1.54803,1.54786,1.54788,225399998.0
2005-05-10 05:10:00,1.54784,1.54797,1.54781,1.5479,89600003.0
2005-05-10 05:11:00,1.54793,1.54802,1.54772,1.54786,296300000.0
2005-05-10 05:12:00,1.54788,1.54795,1.54772,1.54789,201499999.0
2005-05-10 05:13:00,1.54803,1.54803,1.54786,1.54788,313099997.0
2005-05-10 05:14:00,1.54785,1.54804,1.54785,1.54798,213700000.0
2005-05-10 05:15:00,1.54774,1.54787,1.54774,1.54787,51900002.0
2005-05-10 05:16:00,1.54787,1.5479,1.54775,1.54779,65300002.0
2005-05-10 05:17:00,1.54793,1.54799,1.54769,1.54791,364899996.0
2005-05-10 05:18:00,1.54775,1.54795,1.54775,1.54787,142900003.0
2005-05-10 05:19:00,1.54766,1.54783,1.54766,1.54783,19200000.0
2005-05-10 05:20:00,1.54777,1.54792,1.54777,1.54792,49600000.0
2005-05-10 05:21:00,1.54775,1.5479,1.5476,1.5478,262700002.0
2005-05-10 05:22:00,1.54778,1.54806,1.54776,1.54799,352800001.0
2005-05-10 05:23:00,1.5479,1.5479,1.54773,1.5478,153400001.0
2005-05-10 05:24:00,1.54779,1.54799,1.54762,1.54788,294099997.0
2005-05-10 05:25:00,1.54777,1.54798,1.54774,1.54798,317499999.0
2005-05-10 05:26:00,1.54787,1.54799,1.54787,1.54799,107000000.0
2005-05-10 05:27:00,1.54766,1.54795,1.54766,1.54787,207300000.0
2005-05-10 05:28:00,1.5479,1.54795,1.5479,1.54795,22100001.0
2005-05-10 05:29:00,1.54787,1.54795,1.54783,1.54795,71200002.0
2005-05-10 05:30:00,1.54791,1.54803,1.54767,1.54803,222699999.0
2005-05-10 05:31:00,1.54795,1.54795,1.5479,1.5479,80700000.0
2005-05-10 05:32:00,1.54776,1.54806,1.54776,1.54798,227800004.0
2005-05-10 05:33:00,1.54783,1.54797,1.54769,1.54789,201300000.0
2005-05-10 05:34:00,1.5478,1.54796,1.54764,1.54788,206599999.0
2005-05-10 05:35:00,1.5478,1.5479,1.5478,1.5479,35900000.0
2005-05-10 05:36:00,1.54779,1.54804,1.54779,1.54797,336500003.0
2005-05-10 05:37:00,1.54798,1.54803,1.5478,1.54781,298500001.0
2005-05-10 05:38:00,1.54805,1.54807,1.54805,1.54807,62300002.0
2005-05-10 05:39:00,1.54795,1.54805,1.54782,1.54783,164599999.0
2005-05-10 05:40:00,1.54803,1.54803,1.54774,1.54774,121100002.0
2005-05-10 05:41:00,1.54794,1.54801,1.54787,1.54793,44700000.0
2005-05-10 05:42:00,1.54788,1.548,1.54782,1.54795,123800002.0
2005-05-10 05:43:00,1.54796,1.54821,1.54782,1.54812,309900001.0
2005-05-10 05:44:00,1.54804,1.54828,1.54804,1.54819,170800000.0
2005-05-10 05:45:00,1.548,1.54815,1.548,1.5481,130000001.0
2005-05-10 05:46:00,1.54816,1.54817,1.54788,1.54793,374500005.0
2005-05-10 05:47:00,1.54794,1.54802,1.54774,1.54797,315699998.0
2005-05-10 05:48:00,1.54792,1.54805,1.54778,1.54789,490699998.0
2005-05-10 05:49:00,1.54803,1.54817,1.54769,1.54785,440700008.0
2005-05-10 05:50:00,1.54795,1.54795,1.54773,1.5478,350899999.0
2005-05-10 05:51:00,1.54776,1.54798,1.54776,1.5479,318500000.0
2005-05-10 05:52:00,1.54772,1.54792,1.5477,1.54774,237300002.0
2005-05-10 05:53:00,1.54772,1.54786,1.54758,1.54764,321700003.0
2005-05-10 05:54:00,1.54779,1.54798,1.54772,1.54785,334899999.0
2005-05-10 05:55:00,1.54785,1.54795,1.54774,1.54781,295699998.0
2005-05-10 05:56:00,1.5479,1.54793,1.54781,1.54785,59900000.0
2005-05-10 05:57:00,1.54779,1.54795,1.54775,1.54795,314800001.0
2005-05-10 05:58:00,1.548,1.54808,1.54762,1.5479,370299999.0
2005-05-10 05:59:00,1.54788,1.54795,1.54777,1.5479,350800002.0
2005-05-10 06:00:00,1.5478,1.54798,1.54772,1.54798,144100000.0
2005-05-10 06:01:00,1.5479,1.54798,1.54775,1.54788,370699998.0
2005-05-10 06:02:00,1.54787,1.54795,1.54762,1.54795,372200001.0
2005-05-10 06:03:00,1.5478,1.54795,1.5478,1.54795,182800003.0
2005-05-10 06:04:00,1.54783,1.54788,1.54767,1.54778,312800000.0
2005-05-10 06:05:00,1.54784,1.54785,1.54763,1.54763,226100002.0
2005-05-10 06:06:00,1.54773,1.54773,1.54748,1.54751,534500006.0
2005-05-10 06:07:00,1.54772,1.54774,1.54734,1.54751,315999997.0
2005-05-10 06:08:00,1.54752,1.54779,1.54749,1.54765,270099996.0
2005-05-10 06:09:00,1.54767,1.54774,1.5475,1.54767,386900000.0
2005-05-10 06:10:00,1.54761,1.54778,1.54749,1.54765,352399993.0
2005-05-10 06:11:00,1.54775,1.54817,1.54761,1.54787,400300001.0
2005-05-10 06:12:00,1.5475,1.54775,1.5475,1.54775,308700004.0
2005-05-10 06:13:00,1.54768,1.5478,1.54749,1.54769,352200002.0
2005-05-10 06:14:00,1.54775,1.54775,1.54754,1.5476,162599999.0
2005-05-10 06:15:00,1.54773,1.54775,1.54766,1.5477,97500002.0
2005-05-10 06:16:00,1.54762,1.54773,1.5474,1.54773,271100001.0
2005-05-10 06:17:00,1.54755,1.54772,1.54753,1.54767,218500002.0
2005-05-10 06:18:00,1.5475,1.54769,1.54738,1.54755,267200000.0
2005-05-10 06:19:00,1.54753,1.54765,1.54738,1.54754,252700000.0
2005-05-10 06:20:00,1.54768,1.54772,1.54749,1.54758,323200005.0
2005-05-10 06:21:00,1.54756,1.54775,1.54756,1.54763,195300000.0
2005-05-10 06:22:00,1.54757,1.5478,1.54744,1.54768,290500004.0
2005-05-10 06:23:00,1.54773,1.54775,1.54741,1.54758,414600000.0
2005-05-10 06:24:00,1.5477,1.54775,1.54751,1.54767,199199996.0
2005-05-10 06:25:00,1.5476,1.54775,1.54758,1.54768,234699999.0
2005-05-10 06:26:00,1.5477,1.54779,1.54738,1.54764,284500000.0
2005-05-10 06:27:00,1.54775,1.54778,1.5476,1.54768,263500000.0
2005-05-10 06:28:00,1.54777,1.54789,1.54749,1.5477,276300000.0
2005-05-10 06:29:00,1.54764,1.54777,1.5476,1.5477,210800002.0
2005-05-10 06:30:00,1.5476,1.54779,1.5476,1.54763,177999999.0
2005-05-10 06:31:00,1.54773,1.54773,1.54756,1.54756,73200001.0
2005-05-10 06:32:00,1.54762,1.54775,1.5476,1.5477,197900001.0
2005-05-10 06:33:00,1.54754,1.5477,1.54754,1.5477,137800000.0
2005-05-10 06:34:00,1.54775,1.54775,1.54756,1.54767,224600002.0
2005-05-10 06:35:00,1.54757,1.54778,1.54757,1.5477,314099999.0
2005-05-10 06:36:00,1.54758,1.5477,1.54747,1.54763,111999998.0
2005-05-10 06:37:00,1.5478,1.54785,1.5478,1.54785,59900000.0
2005-05-10 06:38:00,1.54769,1.54783,1.54768,1.54768,147100000.0
2005-05-10 06:39:00,1.54763,1.54775,1.54748,1.54762,217600003.0
2005-05-10 06:40:00,1.54754,1.5477,1.54753,1.54767,297200000.0
2005-05-10 06:41:00,1.54763,1.54773,1.54744,1.54753,177199999.0
2005-05-10 06:42:00,1.54761,1.54779,1.54759,1.54773,213999996.0
2005-05-10 06:43:00,1.54759,1.54769,1.54739,1.54758,71300000.0
2005-05-10 06:44:00,1.54742,1.54758,1.54734,1.54743,147499999.0
2005-05-10 06:45:00,1.54754,1.5476,1.5474,1.54756,236099999.0
2005-05-10 06:46:00,1.54756,1.54772,1.54721,1.54734,301099999.0
2005-05-10 06:47:00,1.5476,1.5476,1.5475,1.5475,8000000.0
2005-05-10 06:48:00,1.54755,1.54765,1.54747,1.54765,200599998.0
2005-05-10 06:49:00,1.54751,1.54762,1.54739,1.54753,378200001.0
2005-05-10 06:50:00,1.54742,1.54778,1.54742,1.54778,176300001.0
2005-05-10 06:51:00,1.5477,1.5477,1.5476,1.5476,75299999.0
2005-05-10 06:52:00,1.5477,1.54778,1.54759,1.54762,187200003.0
2005-05-10 06:53:00,1.54749,1.54772,1.54734,1.54756,227900001.0
2005-05-10 06:54:00,1.54765,1.54778,1.54754,1.54755,259799999.0
2005-05-10 06:55:00,1.54762,1.54774,1.54756,1.54772,322300004.0
2005-05-10 06:56:00,1.54764,1.54767,1.5475,1.54758,207499999.0
2005-05-10 06:57:00,1.54754,1.54768,1.54747,1.54752,147700000.0
2005-05-10 06:58:00,1.54766,1.54773,1.54762,1.54766,262800001.0
2005-05-10 06:59:00,1.5477,1.54775,1.54762,1.54766,295000000.0
2005-05-10 07:00:00,1.54757,1.54771,1.54749,1.54766,218400000.0
2005-05-10 07:01:00,1.5476,1.54769,1.54742,1.54765,304199998.0
2005-05-10 07:02:00,1.54763,1.54767,1.54755,1.54755,116800001.0
2005-05-10 07:03:00,1.5477,1.5477,1.5476,1.5476,317900003.0
2005-05-10 07:04:00,1.54758,1.54771,1.5474,1.5476,250000002.0
2005-05-10 07:05:00,1.54764,1.54764,1.54743,1.54757,317200003.0
2005-05-10 07:06:00,1.54757,1.5476,1.54739,1.54757,360900000.0
2005-05-10 07:07:00,1.54749,1.54767,1.5474,1.54752,302700006.0
2005-05-10 07:08:00,1.5474,1.54755,1.5474,1.54755,42400000.0
2005-05-10 07:09:00,1.54749,1.54767,1.54742,1.54755,325499997.0
2005-05-10 07:10:00,1.54752,1.54764,1.5473,1.54751,354200000.0
2005-05-10 07:11:00,1.54756,1.54767,1.54745,1.54755,264300002.0
2005-05-10 07:12:00,1.54751,1.54768,1.54744,1.54768,229300000.0
2005-05-10 07:13:00,1.54736,1.54763,1.54736,1.5475,238000000.0
2005-05-10 07:14:00,1.54753,1.54764,1.54739,1.54746,344599999.0
2005-05-10 07:15:00,1.54747,1.54764,1.54736,1.54764,244700000.0
2005-05-10 07:16:00,1.54748,1.54774,1.54748,1.54768,385300000.0
2005-05-10 07:17:00,1.54768,1.54779,1.54764,1.54772,170099997.0
2005-05-10 07:18:00,1.54758,1.54779,1.54757,1.54766,200600000.0
2005-05-10 07:19:00,1.54754,1.54767,1.54754,1.54767,69500000.0
2005-05-10 07:20:00,1.54757,1.54778,1.54757,1.5477,202300000.0
2005-05-10 07:21:00,1.54754,1.54788,1.54754,1.54778,202800002.0
2005-05-10 07:22:00,1.54765,1.54794,1.54752,1.54787,311300000.0
2005-05-10 07:23:00,1.5479,1.5479,1.54765,1.54768,167100001.0
2005-05-10 07:24:00,1.54788,1.54795,1.54775,1.54775,284000000.0
2005-05-10 07:25:00,1.54785,1.54789,1.5477,1.54778,369100000.0
2005-05-10 07:26:00,1.54792,1.548,1.54773,1.54793,315100002.0
2005-05-10 07:27:00,1.5479,1.5479,1.5477,1.5478,234300002.0
2005-05-10 07:28:00,1.54775,1.54786,1.54769,1.54783,482400002.0
2005-05-10 07:29:00,1.54782,1.54795,1.54767,1.54769,279700000.0
2005-05-10 07:30:00,1.5475,1.54755,1.5474,1.54748,153300001.0
2005-05-10 07:31:00,1.54758,1.54765,1.54743,1.54756,171000002.0
2005-05-10 07:32:00,1.54772,1.54772,1.54741,1.54741,541300004.0
2005-05-10 07:33:00,1.54748,1.54765,1.54742,1.54765,129699999.0
2005-05-10 07:34:00,1.54755,1.54772,1.54753,1.54767,311999999.0
2005-05-10 07:35:00,1.54768,1.54773,1.54752,1.54762,376200004.0
2005-05-10 07:36:00,1.54745,1.54763,1.54743,1.54759,363699999.0
2005-05-10 07:37:00,1.54752,1.54765,1.54739,1.54765,191399998.0
2005-05-10 07:38:00,1.54745,1.54757,1.54745,1.54757,101500000.0
2005-05-10 07:39:00,1.54771,1.54771,1.54757,1.54757,109400002.0
2005-05-10 07:40:00,1.54744,1.54764,1.54744,1.54764,140899997.0
2005-05-10 07:41:00,1.54767,1.54775,1.54739,1.54768,326299999.0
2005-05-10 07:42:00,1.54749,1.54768,1.54745,1.54768,281200000.0
2005-05-10 07:43:00,1.54763,1.54778,1.54755,1.54768,368199997.0
2005-05-10 07:44:00,1.54747,1.54774,1.54747,1.54768,188399998.0
2005-05-10 07:45:00,1.54766,1.54773,1.54752,1.5476,408400004.0
2005-05-10 07:46:00,1.54757,1.54771,1.54747,1.54763,315800000.0
2005-05-10 07:47:00,1.54759,1.54773,1.54754,1.54762,371900003.0
2005-05-10 07:48:00,1.54754,1.54765,1.54748,1.5476,175800001.0
2005-05-10 07:49:00,1.5475,1.54765,1.5475,1.5475,273300000.0
2005-05-10 07:50:00,1.5476,1.5476,1.5475,1.5475,61900002.0
2005-05-10 07:51:00,1.54765,1.54768,1.5474,1.5474,317799993.0
2005-05-10 07:52:00,1.54765,1.54786,1.5476,1.5477,121000000.0
2005-05-10 07:53:00,1.54781,1.54785,1.5477,1.54772,63300001.0
2005-05-10 07:54:00,1.54736,1.54784,1.54736,1.5478,210700001.0
2005-05-10 07:55:00,1.54783,1.54793,1.54764,1.54779,223200001.0
2005-05-10 07:56:00,1.54764,1.54785,1.5475,1.54761,279100000.0
2005-05-10 07:57:00,1.54775,1.54788,1.54765,1.54786,250900004.0
2005-05-10 07:58:00,1.5476,1.54784,1.54751,1.5477,213900003.0
2005-05-10 07:59:00,1.54768,1.54768,1.54737,1.54737,336800003.0
2005-05-10 08:00:00,1.54739,1.54762,1.54731,1.54757,359000006.0
2005-05-10 08:01:00,1.54748,1.54749,1.5473,1.54735,379700001.0
2005-05-10 08:02:00,1.5473,1.54739,1.54715,1.54739,190199997.0
2005-05-10 08:03:00,1.54726,1.54755,1.54722,1.54755,405099999.0
2005-05-10 08:04:00,1.54745,1.54757,1.54733,1.54742,355100000.0
2005-05-10 08:05:00,1.54751,1.54751,1.54745,1.54745,70399999.0
2005-05-10 08:06:00,1.54739,1.54748,1.5472,1.5472,264399997.0
2005-05-10 08:07:00,1.5475,1.54767,1.5474,1.54765,556000005.0
2005-05-10 08:08:00,1.54765,1.54773,1.54755,1.5476,68000000.0
2005-05-10 08:09:00,1.54757,1.5478,1.54757,1.54772,178300002.0
2005-05-10 08:10:00,1.54729,1.54775,1.54729,1.54775,250299994.0
2005-05-10 08:11:00,1.54753,1.5479,1.54753,1.5479,329200003.0
2005-05-10 08:12:00,1.54778,1.54792,1.54765,1.54765,340800003.0
2005-05-10 08:13:00,1.54788,1.548,1.54778,1.54796,343900000.0
2005-05-10 08:14:00,1.54785,1.54792,1.54761,1.54761,321000003.0
2005-05-10 08:15:00,1.54772,1.54776,1.54752,1.54776,137000002.0
2005-05-10 08:16:00,1.54782,1.54786,1.54758,1.54786,348399994.0
2005-05-10 08:17:00,1.54755,1.54778,1.54746,1.54754,341299998.0
2005-05-10 08:18:00,1.54776,1.54777,1.54759,1.5477,301500000.0
2005-05-10 08:19:00,1.54783,1.54783,1.54759,1.54771,261900000.0
2005-05-10 08:20:00,1.54772,1.54777,1.54751,1.54759,320200001.0
2005-05-10 08:21:00,1.54743,1.54774,1.54743,1.54759,284299999.0
2005-05-10 08:22:00,1.54748,1.54753,1.54727,1.54753,335699998.0
2005-05-10 08:23:00,1.54737,1.54757,1.54727,1.54757,309400002.0
2005-05-10 08:24:00,1.54734,1.54752,1.54734,1.54752,60599999.0
2005-05-10 08:25:00,1.54739,1.54755,1.54739,1.54755,72400000.0
2005-05-10 08:26:00,1.54762,1.54774,1.54754,1.54755,155000000.0
2005-05-10 08:27:00,1.54773,1.54773,1.54749,1.54752,312900000.0
2005-05-10 08:28:00,1.54761,1.54775,1.54756,1.54767,251100002.0
2005-05-10 08:29:00,1.54774,1.54791,1.5477,1.54787,109500000.0
2005-05-10 08:30:00,1.54776,1.54776,1.54763,1.54775,153700000.0
2005-05-10 08:31:00,1.54757,1.54788,1.54755,1.54767,320000000.0
2005-05-10 08:32:00,1.54768,1.54771,1.54758,1.54759,197300000.0
2005-05-10 08:33:00,1.54772,1.54775,1.54749,1.54757,236700003.0
2005-05-10 08:34:00,1.54759,1.5477,1.54757,1.54768,87800000.0
2005-05-10 08:35:00,1.54773,1.54773,1.54747,1.54771,351200001.0
2005-05-10 08:36:00,1.54758,1.54768,1.5474,1.54756,286500000.0
2005-05-10 08:37:00,1.54728,1.5474,1.54701,1.54724,244800003.0
2005-05-10 08:38:00,1.54705,1.54715,1.54677,1.54715,206400003.0
2005-05-10 08:39:00,1.54715,1.54725,1.54705,1.54707,333999994.0
2005-05-10 08:40:00,1.54697,1.54715,1.54694,1.54713,181100003.0
2005-05-10 08:41:00,1.54699,1.54713,1.54684,1.54713,332100001.0
2005-05-10 08:42:00,1.54711,1.54729,1.54705,1.54727,365000004.0
2005-05-10 08:43:00,1.54715,1.5473,1.54715,1.5473,59499999.0
2005-05-10 08:44:00,1.54704,1.54716,1.547,1.54701,294100001.0
2005-05-10 08:45:00,1.54716,1.54725,1.54686,1.54725,443100001.0
2005-05-10 08:46:00,1.54709,1.54716,1.54689,1.54703,249099999.0
2005-05-10 08:47:00,1.54705,1.54711,1.54685,1.54691,317200000.0
2005-05-10 08:48:00,1.54694,1.54709,1.54674,1.547,300400000.0
2005-05-10 08:49:00,1.54685,1.54687,1.54658,1.54673,229199999.0
2005-05-10 08:50:00,1.54677,1.54694,1.54661,1.54694,285200001.0
2005-05-10 08:51:00,1.54672,1.54695,1.54656,1.54672,322700005.0
2005-05-10 08:52:00,1.54686,1.54686,1.54657,1.54675,330000001.0
2005-05-10 08:53:00,1.54679,1.54692,1.54677,1.54687,372800003.0
2005-05-10 08:54:00,1.54667,1.54701,1.54667,1.54701,334700006.0
2005-05-10 08:55:00,1.54708,1.54713,1.54678,1.54713,330300003.0
2005-05-10 08:56:00,1.54708,1.54715,1.54697,1.54711,296500006.0
2005-05-10 08:57:00,1.54716,1.54716,1.5469,1.54704,313300004.0
2005-05-10 08:58:00,1.54715,1.54725,1.54702,1.54718,105700001.0
2005-05-10 08:59:00,1.54716,1.54719,1.54707,1.54713,50300000.0
2005-05-10 09:00:00,1.54703,1.5471,1.54687,1.54702,186199998.0
2005-05-10 09:01:00,1.54688,1.54688,1.54666,1.54666,58500000.0
2005-05-10 09:02:00,1.54692,1.54695,1.54672,1.54685,456899998.0
2005-05-10 09:03:00,1.54693,1.54693,1.54663,1.54668,340200000.0
2005-05-10 09:04:00,1.54683,1.54691,1.54672,1.5468,240499998.0
2005-05-10 09:05:00,1.5469,1.54699,1.54681,1.54697,146900000.0
2005-05-10 09:06:00,1.5469,1.547,1.54676,1.54677,509799996.0
2005-05-10 09:07:00,1.54691,1.547,1.54677,1.54678,490500006.0
2005-05-10 09:08:00,1.54665,1.5469,1.54653,1.5468,286599999.0
2005-05-10 09:09:00,1.54669,1.54676,1.54648,1.54664,224300000.0
2005-05-10 09:10:00,1.5468,1.54684,1.54659,1.54668,395100000.0
2005-05-10 09:11:00,1.54672,1.54689,1.54672,1.54688,310000002.0
2005-05-10 09:12:00,1.54691,1.54695,1.54673,1.54689,285200004.0
2005-05-10 09:13:00,1.54697,1.54699,1.54676,1.5468,201899997.0
2005-05-10 09:14:00,1.54695,1.54696,1.54671,1.54673,395699997.0
2005-05-10 09:15:00,1.54677,1.54677,1.54657,1.54666,207499999.0
2005-05-10 09:16:00,1.54672,1.54679,1.54655,1.54671,325800000.0
2005-05-10 09:17:00,1.54665,1.54678,1.5465,1.54653,474199998.0
2005-05-10 09:18:00,1.54678,1.54684,1.54676,1.54676,103599999.0
2005-05-10 09:19:00,1.54664,1.54689,1.54661,1.54661,166800002.0
2005-05-10 09:20:00,1.5467,1.54673,1.54652,1.54669,276899999.0
2005-05-10 09:21:00,1.54669,1.54681,1.54652,1.54681,205199999.0
2005-05-10 09:22:00,1.54654,1.54665,1.54639,1.54654,266100002.0
2005-05-10 09:23:00,1.54636,1.54654,1.5463,1.54632,367300003.0
2005-05-10 09:24:00,1.5463,1.5465,1.54619,1.54638,331300001.0
2005-05-10 09:25:00,1.54631,1.54652,1.54624,1.5465,357099993.0
2005-05-10 09:26:00,1.54618,1.54653,1.54618,1.5464,289100001.0
2005-05-10 09:27:00,1.54645,1.54648,1.54622,1.54636,379900001.0
2005-05-10 09:28:00,1.5465,1.5465,1.54617,1.54617,294400001.0
2005-05-10 09:29:00,1.54633,1.54641,1.54619,1.54627,184000003.0
2005-05-10 09:30:00,1.54634,1.5465,1.54628,1.54632,253400002.0
2005-05-10 09:31:00,1.54633,1.54648,1.54631,1.54631,367700008.0
2005-05-10 09:32:00,1.54642,1.54646,1.54623,1.54635,290799998.0
2005-05-10 09:33:00,1.54638,1.54647,1.54622,1.54636,286799997.0
2005-05-10 09:34:00,1.5464,1.54656,1.54628,1.54656,443100004.0
2005-05-10 09:35:00,1.54641,1.54653,1.54638,1.54652,230600005.0
2005-05-10 09:36:00,1.54637,1.5466,1.54637,1.54648,146499999.0
2005-05-10 09:37:00,1.54658,1.54666,1.54646,1.54666,163300000.0
2005-05-10 09:38:00,1.54648,1.54665,1.54621,1.54665,297099998.0
2005-05-10 09:39:00,1.54663,1.54677,1.54649,1.54671,403400000.0
2005-05-10 09:40:00,1.54663,1.54663,1.54636,1.5465,325199996.0
2005-05-10 09:41:00,1.54648,1.54658,1.54629,1.54655,324300002.0
2005-05-10 09:42:00,1.54647,1.54659,1.54636,1.54658,389100000.0
2005-05-10 09:43:00,1.54661,1.54661,1.5464,1.54644,222999999.0
2005-05-10 09:44:00,1.54638,1.54654,1.54632,1.5465,137899998.0
2005-05-10 09:45:00,1.54657,1.54658,1.54638,1.54643,258000001.0
2005-05-10 09:46:00,1.54645,1.54674,1.54641,1.54659,397999999.0
2005-05-10 09:47:00,1.5466,1.54687,1.5466,1.54682,324799998.0
2005-05-10 09:48:00,1.54694,1.54694,1.54649,1.54682,403900002.0
2005-05-10 09:49:00,1.54688,1.547,1.54675,1.54689,337299995.0
2005-05-10 09:50:00,1.5469,1.547,1.54662,1.54684,417899997.0
2005-05-10 09:51:00,1.54702,1.5471,1.54683,1.54683,182400001.0
2005-05-10 09:52:00,1.54684,1.54692,1.54675,1.54691,344099995.0
2005-05-10 09:53:00,1.54704,1.5471,1.54685,1.54699,247900003.0
2005-05-10 09:54:00,1.54701,1.54701,1.54678,1.54678,192700000.0
2005-05-10 09:55:00,1.5469,1.54698,1.5466,1.54689,514899994.0
2005-05-10 09:56:00,1.5467,1.54684,1.54666,1.54679,269000001.0
2005-05-10 09:57:00,1.54692,1.54692,1.54655,1.54656,410400000.0
2005-05-10 09:58:00,1.54653,1.54653,1.54627,1.54635,195599996.0
2005-05-10 09:59:00,1.54633,1.54645,1.54624,1.54633,261600001.0
2005-05-10 10:00:00,1.54621,1.54637,1.54601,1.54615,233899999.0
2005-05-10 10:01:00,1.54612,1.54624,1.54594,1.54618,264800001.0
2005-05-10 10:02:00,1.546,1.54606,1.54579,1.54588,312799998.0
2005-05-10 10:03:00,1.54571,1.54597,1.54571,1.54597,107800002.0
2005-05-10 10:04:00,1.54597,1.54597,1.54571,1.54587,268799998.0
2005-05-10 10:05:00,1.54602,1.54602,1.54572,1.54589,298400002.0
2005-05-10 10:06:00,1.5458,1.54601,1.54575,1.54588,308100002.0
2005-05-10 10:07:00,1.54607,1.54615,1.54592,1.5461,323600000.0
2005-05-10 10:08:00,1.54573,1.54608,1.54561,1.54595,523999991.0
2005-05-10 10:09:00,1.54592,1.54615,1.54592,1.5461,185200002.0
2005-05-10 10:10:00,1.54596,1.54611,1.54584,1.54605,396300003.0
2005-05-10 10:11:00,1.54614,1.54622,1.54599,1.54606,260899999.0
2005-05-10 10:12:00,1.54605,1.54624,1.546,1.54602,245500006.0
2005-05-10 10:13:00,1.54622,1.54623,1.54613,1.54613,86300002.0
2005-05-10 10:14:00,1.54628,1.54635,1.54612,1.54635,351699998.0
2005-05-10 10:15:00,1.54627,1.54634,1.54619,1.54632,282000000.0
2005-05-10 10:16:00,1.54635,1.54638,1.54618,1.54626,495500002.0
2005-05-10 10:17:00,1.54645,1.54655,1.54631,1.54631,231300000.0
2005-05-10 10:18:00,1.54649,1.54672,1.54641,1.54656,281300000.0
2005-05-10 10:19:00,1.54653,1.54677,1.54652,1.54671,402800002.0
2005-05-10 10:20:00,1.54662,1.54672,1.54644,1.54656,223699999.0
2005-05-10 10:21:00,1.54662,1.54684,1.5466,1.54669,333900003.0
2005-05-10 10:22:00,1.5465,1.54665,1.54637,1.5466,224399998.0
2005-05-10 10:23:00,1.54668,1.54675,1.54655,1.54675,259299999.0
2005-05-10 10:24:00,1.5467,1.5467,1.54641,1.54661,206399999.0
2005-05-10 10:25:00,1.5466,1.5467,1.5463,1.54649,434600002.0
2005-05-10 10:26:00,1.54654,1.5467,1.5465,1.54664,238300001.0
2005-05-10 10:27:00,1.54642,1.54665,1.54635,1.54663,165599997.0
2005-05-10 10:28:00,1.54658,1.54665,1.54651,1.54665,284499999.0
2005-05-10 10:29:00,1.54644,1.54663,1.5464,1.54656,357899997.0
2005-05-10 10:30:00,1.54657,1.54678,1.54652,1.5467,285800001.0
2005-05-10 10:31:00,1.5467,1.54677,1.54654,1.54662,315099997.0
2005-05-10 10:32:00,1.54667,1.54681,1.5466,1.54673,340400005.0
2005-05-10 10:33:00,1.54661,1.54678,1.54645,1.54666,153200002.0
2005-05-10 10:34:00,1.54672,1.54678,1.54646,1.54655,297400000.0
2005-05-10 10:35:00,1.54662,1.5468,1.54648,1.54665,233500001.0
2005-05-10 10:36:00,1.54659,1.54679,1.54659,1.54665,455600000.0
2005-05-10 10:37:00,1.5467,1.5467,1.54645,1.54657,385999995.0
2005-05-10 10:38:00,1.54672,1.54674,1.54647,1.54649,386600006.0
2005-05-10 10:39:00,1.54659,1.54676,1.54649,1.54668,368299995.0
2005-05-10 10:40:00,1.54648,1.54681,1.54634,1.5467,242000002.0
2005-05-10 10:41:00,1.54676,1.54676,1.5465,1.5465,495800004.0
2005-05-10 10:42:00,1.54672,1.54677,1.54648,1.54654,460700004.0
2005-05-10 10:43:00,1.54657,1.54682,1.54625,1.54682,380400002.0
2005-05-10 10:44:00,1.54683,1.54683,1.54655,1.54666,296900001.0
2005-05-10 10:45:00,1.54674,1.54682,1.54674,1.54682,65600000.0
2005-05-10 10:46:00,1.54675,1.54685,1.54656,1.54678,336999997.0
2005-05-10 10:47:00,1.54685,1.54685,1.54662,1.54662,264399994.0
2005-05-10 10:48:00,1.5468,1.54685,1.54672,1.54678,30400000.0
2005-05-10 10:49:00,1.5467,1.54685,1.54667,1.5468,266299998.0
2005-05-10 10:50:00,1.54677,1.54684,1.54659,1.54682,237100001.0
2005-05-10 10:51:00,1.54664,1.54674,1.54647,1.54666,383300001.0
2005-05-10 10:52:00,1.54645,1.54668,1.54642,1.54665,294500005.0
2005-05-10 10:53:00,1.54666,1.54668,1.54647,1.54659,212500003.0
2005-05-10 10:54:00,1.54653,1.54669,1.54649,1.54662,259800003.0
2005-05-10 10:55:00,1.54642,1.54668,1.54642,1.5466,328600000.0
2005-05-10 10:56:00,1.54657,1.54669,1.54641,1.54647,361500007.0
2005-05-10 10:57:00,1.54643,1.54665,1.54637,1.54665,172599999.0
2005-05-10 10:58:00,1.54668,1.54671,1.54657,1.54658,204299999.0
2005-05-10 10:59:00,1.54665,1.54665,1.54634,1.54634,140300002.0
2005-05-10 11:00:00,1.54639,1.54653,1.54623,1.54625,375400001.0
2005-05-10 11:01:00,1.54637,1.54657,1.54635,1.54647,368399997.0
2005-05-10 11:02:00,1.5465,1.5465,1.54631,1.54639,294199998.0
2005-05-10 11:03:00,1.5465,1.54655,1.54636,1.54636,226800006.0
2005-05-10 11:04:00,1.54636,1.5465,1.54608,1.54635,350900001.0
2005-05-10 11:05:00,1.54636,1.54644,1.54624,1.54637,211400003.0
2005-05-10 11:06:00,1.54636,1.54641,1.54634,1.54639,88899998.0
2005-05-10 11:07:00,1.54638,1.54645,1.5463,1.5464,227300000.0
2005-05-10 11:08:00,1.54623,1.5465,1.54623,1.5464,460099993.0
2005-05-10 11:09:00,1.54623,1.54641,1.54615,1.54641,190300001.0
2005-05-10 11:10:00,1.54636,1.54636,1.54613,1.54614,347500000.0
2005-05-10 11:11:00,1.54635,1.54635,1.54622,1.54622,77400001.0
2005-05-10 11:12:00,1.54624,1.54648,1.54624,1.54648,316900000.0
2005-05-10 11:13:00,1.54646,1.54646,1.54619,1.54635,262399999.0
2005-05-10 11:14:00,1.54637,1.54647,1.54627,1.5464,358300000.0
2005-05-10 11:15:00,1.54635,1.54646,1.54615,1.54636,258800001.0
2005-05-10 11:16:00,1.54631,1.54639,1.54617,1.54626,417000004.0
2005-05-10 11:17:00,1.5463,1.54643,1.54612,1.54627,264599998.0
2005-05-10 11:18:00,1.54638,1.54644,1.54627,1.54637,158399999.0
2005-05-10 11:19:00,1.54623,1.54642,1.54618,1.54642,208799997.0
2005-05-10 11:20:00,1.54622,1.54634,1.54606,1.54634,322300000.0
2005-05-10 11:21:00,1.54636,1.54641,1.54607,1.54614,418000000.0
2005-05-10 11:22:00,1.54603,1.5462,1.54592,1.5461,234299997.0
2005-05-10 11:23:00,1.54609,1.54615,1.54593,1.54615,335700001.0
2005-05-10 11:24:00,1.54596,1.54615,1.5458,1.546,231200002.0
2005-05-10 11:25:00,1.54594,1.54622,1.54576,1.54622,289000000.0
2005-05-10 11:26:00,1.54603,1.54615,1.54601,1.54613,90000000.0
2005-05-10 11:27:00,1.54608,1.54621,1.54597,1.54614,168700001.0
2005-05-10 11:28:00,1.54597,1.54615,1.54597,1.5461,270599996.0
2005-05-10 11:29:00,1.54598,1.54619,1.54598,1.54608,267900003.0
2005-05-10 11:30:00,1.54603,1.54623,1.54601,1.54616,330100005.0
2005-05-10 11:31:00,1.54608,1.54621,1.54603,1.54611,396999999.0
2005-05-10 11:32:00,1.54614,1.54615,1.54592,1.54603,396599998.0
2005-05-10 11:33:00,1.54623,1.54623,1.54601,1.54609,415199997.0
2005-05-10 11:34:00,1.54599,1.54615,1.5459,1.5461,370400001.0
2005-05-10 11:35:00,1.54608,1.54619,1.54594,1.54603,169600001.0
2005-05-10 11:36:00,1.54608,1.54611,1.5459,1.54597,284800001.0
2005-05-10 11:37:00,1.54595,1.54615,1.54595,1.54608,313800002.0
2005-05-10 11:38:00,1.54616,1.54623,1.54604,1.54615,288700002.0
2005-05-10 11:39:00,1.5462,1.54625,1.54602,1.54609,311900001.0
2005-05-10 11:40:00,1.54615,1.54625,1.54599,1.54617,203800000.0
2005-05-10 11:41:00,1.5462,1.54628,1.54602,1.54619,406599997.0
2005-05-10 11:42:00,1.54612,1.54631,1.54597,1.54622,246900000.0
2005-05-10 11:43:00,1.54638,1.54645,1.54627,1.5463,239900003.0
2005-05-10 11:44:00,1.54616,1.54639,1.54612,1.54626,179099999.0
2005-05-10 11:45:00,1.54617,1.54632,1.54606,1.54618,284000002.0
2005-05-10 11:46:00,1.54622,1.54622,1.54604,1.54604,309899999.0
2005-05-10 11:47:00,1.54601,1.54616,1.54592,1.54615,405800000.0
2005-05-10 11:48:00,1.54596,1.54613,1.54582,1.54613,325200001.0
2005-05-10 11:49:00,1.54595,1.54625,1.54595,1.54615,227200002.0
2005-05-10 11:50:00,1.54604,1.54618,1.54597,1.54618,291800000.0
2005-05-10 11:51:00,1.5462,1.54628,1.54605,1.54613,320100003.0
2005-05-10 11:52:00,1.54615,1.54625,1.546,1.54617,290700000.0
2005-05-10 11:53:00,1.54621,1.54629,1.5461,1.54622,394100001.0
2005-05-10 11:54:00,1.54626,1.54634,1.54607,1.54622,277399999.0
2005-05-10 11:55:00,1.54621,1.54629,1.54606,1.5461,353100003.0
2005-05-10 11:56:00,1.54627,1.54629,1.54609,1.54622,362499995.0
2005-05-10 11:57:00,1.54606,1.54634,1.54606,1.54623,441600001.0
2005-05-10 11:58:00,1.5463,1.54634,1.54614,1.54614,258299997.0
2005-05-10 11:59:00,1.54608,1.54623,1.54605,1.54619,198199996.0
2005-05-10 12:00:00,1.5462,1.5462,1.54589,1.54589,148600000.0
2005-05-10 12:01:00,1.5458,1.54622,1.54575,1.54593,394900008.0
2005-05-10 12:02:00,1.5461,1.54615,1.54593,1.54608,307700001.0
2005-05-10 12:03:00,1.54612,1.54615,1.54584,1.54607,382100007.0
2005-05-10 12:04:00,1.54607,1.54616,1.54603,1.54603,228600002.0
2005-05-10 12:05:00,1.54618,1.54625,1.54606,1.54618,251300001.0
2005-05-10 12:06:00,1.54606,1.54622,1.54593,1.54614,258600004.0
2005-05-10 12:07:00,1.54608,1.54626,1.54595,1.54595,147000002.0
2005-05-10 12:08:00,1.54625,1.54633,1.54608,1.54618,355100002.0
2005-05-10 12:09:00,1.54606,1.54628,1.54606,1.54618,367199999.0
2005-05-10 12:10:00,1.54616,1.54625,1.54596,1.54612,284200004.0
2005-05-10 12:11:00,1.54619,1.54626,1.54596,1.5461,410799999.0
2005-05-10 12:12:00,1.5462,1.54625,1.54607,1.54607,378700001.0
2005-05-10 12:13:00,1.54606,1.54624,1.54598,1.54599,99700000.0
2005-05-10 12:14:00,1.54603,1.54624,1.54584,1.54606,260999999.0
2005-05-10 12:15:00,1.54611,1.54623,1.54599,1.54623,286399999.0
2005-05-10 12:16:00,1.546,1.54625,1.546,1.5462,210700001.0
2005-05-10 12:17:00,1.54589,1.54601,1.54575,1.54599,216900000.0
2005-05-10 12:18:00,1.54607,1.5462,1.54603,1.54616,323500001.0
2005-05-10 12:19:00,1.54608,1.54615,1.546,1.54615,182799998.0
2005-05-10 12:20:00,1.54613,1.54622,1.54593,1.546,377700001.0
2005-05-10 12:21:00,1.54602,1.54618,1.54598,1.54613,305900001.0
2005-05-10 12:22:00,1.54608,1.54623,1.54599,1.54623,308300007.0
2005-05-10 12:23:00,1.54595,1.54619,1.54593,1.54608,426500002.0
2005-05-10 12:24:00,1.54604,1.54621,1.54604,1.54618,155999999.0
2005-05-10 12:25:00,1.54614,1.54624,1.54588,1.54588,524400005.0
2005-05-10 12:26:00,1.54612,1.54617,1.54589,1.54605,310200000.0
2005-05-10 12:27:00,1.54605,1.54609,1.54583,1.54597,161700000.0
2005-05-10 12:28:00,1.54595,1.54606,1.54578,1.54594,265500000.0
2005-05-10 12:29:00,1.54598,1.5461,1.54585,1.54603,305000001.0
2005-05-10 12:30:00,1.5459,1.54604,1.54584,1.54604,340899996.0
2005-05-10 12:31:00,1.546,1.5461,1.54581,1.54603,146699999.0
2005-05-10 12:32:00,1.54615,1.54615,1.54592,1.54596,460100001.0
2005-05-10 12:33:00,1.5461,1.54615,1.54602,1.54608,95099998.0
2005-05-10 12:34:00,1.54606,1.54606,1.54586,1.54595,241999998.0
2005-05-10 12:35:00,1.54608,1.54615,1.54602,1.5461,75100002.0
2005-05-10 12:36:00,1.54612,1.54612,1.54593,1.54593,148700003.0
2005-05-10 12:37:00,1.54594,1.54606,1.54591,1.54605,224400003.0
2005-05-10 12:38:00,1.54601,1.54611,1.54592,1.54592,419099998.0
2005-05-10 12:39:00,1.54586,1.54616,1.54581,1.5459,219100001.0
2005-05-10 12:40:00,1.54598,1.54616,1.54585,1.54602,226200001.0
2005-05-10 12:41:00,1.54601,1.5461,1.54575,1.54575,241999999.0
2005-05-10 12:42:00,1.54606,1.5461,1.5458,1.54593,344800003.0
2005-05-10 12:43:00,1.54608,1.54608,1.54574,1.54593,199599999.0
2005-05-10 12:44:00,1.54586,1.54615,1.54586,1.54615,45499999.0
2005-05-10 12:45:00,1.54602,1.54606,1.54586,1.54593,250300000.0
2005-05-10 12:46:00,1.54602,1.54605,1.54584,1.54594,330700003.0
2005-05-10 12:47:00,1.54602,1.54615,1.54586,1.54595,397400001.0
2005-05-10 12:48:00,1.54582,1.54621,1.54582,1.54621,175900001.0
2005-05-10 12:49:00,1.54617,1.54617,1.5459,1.546,154099999.0
2005-05-10 12:50:00,1.54605,1.54634,1.546,1.54604,258799999.0
2005-05-10 12:51:00,1.5462,1.54634,1.5461,1.54616,233800002.0
2005-05-10 12:52:00,1.54603,1.54628,1.5458,1.5461,340200000.0
2005-05-10 12:53:00,1.54619,1.54633,1.54604,1.54633,309200003.0
2005-05-10 12:54:00,1.54623,1.54636,1.54611,1.54616,264300002.0
2005-05-10 12:55:00,1.5462,1.54625,1.54613,1.54625,113700000.0
2005-05-10 12:56:00,1.5458,1.54625,1.54573,1.54625,312599997.0
2005-05-10 12:57:00,1.54598,1.54616,1.54598,1.54612,276200001.0
2005-05-10 12:58:00,1.54603,1.54617,1.5458,1.54598,360299999.0
2005-05-10 12:59:00,1.5459,1.54607,1.5458,1.54581,211800003.0
2005-05-10 13:00:00,1.54596,1.546,1.54583,1.5459,218999995.0
2005-05-10 13:01:00,1.54593,1.54598,1.54576,1.54598,246700003.0
2005-05-10 13:02:00,1.546,1.546,1.54575,1.54575,206900006.0
2005-05-10 13:03:00,1.54595,1.54608,1.54586,1.54601,193299999.0
2005-05-10 13:04:00,1.54588,1.54618,1.54576,1.54595,268299999.0
2005-05-10 13:05:00,1.54596,1.54606,1.54583,1.54594,121300000.0
2005-05-10 13:06:00,1.54595,1.54619,1.54591,1.54596,174700000.0
2005-05-10 13:07:00,1.54594,1.54614,1.54585,1.54599,236200001.0
2005-05-10 13:08:00,1.54602,1.5462,1.54595,1.54598,267799999.0
2005-05-10 13:09:00,1.54617,1.54617,1.54584,1.54589,291599999.0
2005-05-10 13:10:00,1.54593,1.54614,1.54593,1.54607,245099998.0
2005-05-10 13:11:00,1.54591,1.54608,1.54585,1.54588,512400002.0
2005-05-10 13:12:00,1.54612,1.54616,1.5459,1.54595,412900002.0
2005-05-10 13:13:00,1.54603,1.54615,1.54584,1.54602,200999997.0
2005-05-10 13:14:00,1.5462,1.5462,1.54602,1.54609,274100007.0
2005-05-10 13:15:00,1.54606,1.54616,1.54589,1.5459,273000002.0
2005-05-10 13:16:00,1.54602,1.54615,1.54596,1.54615,221299998.0
2005-05-10 13:17:00,1.54613,1.54613,1.54589,1.54598,314300000.0
2005-05-10 13:18:00,1.54607,1.5462,1.54583,1.54583,470200000.0
2005-05-10 13:19:00,1.54612,1.54612,1.54589,1.54598,362100000.0
2005-05-10 13:20:00,1.5461,1.5461,1.54594,1.54595,180000001.0
2005-05-10 13:21:00,1.54605,1.54617,1.54596,1.5461,164300002.0
2005-05-10 13:22:00,1.54616,1.54623,1.54605,1.54623,381500004.0
2005-05-10 13:23:00,1.54625,1.54625,1.54594,1.54594,296900002.0
2005-05-10 13:24:00,1.54613,1.54615,1.54587,1.54608,279399998.0
2005-05-10 13:25:00,1.54609,1.54617,1.54592,1.54599,527100002.0
2005-05-10 13:26:00,1.5461,1.54616,1.5459,1.54591,292400001.0
2005-05-10 13:27:00,1.54598,1.54621,1.54598,1.54617,234000000.0
2005-05-10 13:28:00,1.546,1.54631,1.546,1.54631,242000004.0
2005-05-10 13:29:00,1.54611,1.5464,1.54611,1.54624,423400002.0
2005-05-10 13:30:00,1.5461,1.54632,1.5461,1.54632,371099997.0
2005-05-10 13:31:00,1.54633,1.54635,1.54619,1.54622,428599999.0
2005-05-10 13:32:00,1.5463,1.54638,1.54621,1.54622,240399999.0
2005-05-10 13:33:00,1.54625,1.54638,1.54613,1.5463,231999999.0
2005-05-10 13:34:00,1.5463,1.5463,1.54603,1.54614,246900001.0
2005-05-10 13:35:00,1.54625,1.54625,1.54601,1.54602,240700001.0
2005-05-10 13:36:00,1.54621,1.54643,1.54609,1.54627,460899999.0
2005-05-10 13:37:00,1.54616,1.54632,1.54616,1.54618,226600002.0
2005-05-10 13:38:00,1.54624,1.54635,1.54623,1.54635,203000004.0
2005-05-10 13:39:00,1.54624,1.54631,1.54606,1.54612,369999995.0
2005-05-10 13:40:00,1.5462,1.5462,1.54589,1.5459,290900000.0
2005-05-10 13:41:00,1.54608,1.54608,1.54584,1.54584,34199999.0
2005-05-10 13:42:00,1.54613,1.54633,1.54608,1.54633,242199999.0
2005-05-10 13:43:00,1.54632,1.54632,1.54611,1.54611,213500005.0
2005-05-10 13:44:00,1.54622,1.54628,1.54604,1.54615,246000003.0
2005-05-10 13:45:00,1.546,1.54614,1.54589,1.54589,344200000.0
2005-05-10 13:46:00,1.54615,1.54625,1.54602,1.54608,313399998.0
2005-05-10 13:47:00,1.54618,1.54618,1.54587,1.54587,267800002.0
2005-05-10 13:48:00,1.54618,1.54618,1.54586,1.54598,535099996.0
2005-05-10 13:49:00,1.54613,1.54621,1.5461,1.5461,374199997.0
2005-05-10 13:50:00,1.54618,1.54618,1.54597,1.54603,266600002.0
2005-05-10 13:51:00,1.54605,1.54628,1.54601,1.54628,223799999.0
2005-05-10 13:52:00,1.54616,1.54626,1.54614,1.54624,92600000.0
2005-05-10 13:53:00,1.54627,1.5463,1.54613,1.54613,300299999.0
2005-05-10 13:54:00,1.54619,1.54627,1.546,1.5462,344800002.0
2005-05-10 13:55:00,1.54628,1.54639,1.54619,1.5462,368800001.0
2005-05-10 13:56:00,1.54648,1.54652,1.54635,1.54643,293400005.0
2005-05-10 13:57:00,1.5464,1.54648,1.54631,1.54633,434900001.0
2005-05-10 13:58:00,1.54624,1.5464,1.54624,1.5464,44300000.0
2005-05-10 13:59:00,1.54632,1.54636,1.54617,1.54625,241499999.0
2005-05-10 14:00:00,1.54617,1.54634,1.54607,1.54618,200899999.0
2005-05-10 14:01:00,1.54618,1.54637,1.54612,1.54629,440500004.0
2005-05-10 14:02:00,1.5464,1.54655,1.54635,1.54647,542800005.0
2005-05-10 14:03:00,1.54624,1.54647,1.54597,1.54632,266900003.0
2005-05-10 14:04:00,1.54637,1.54655,1.54629,1.54655,203099999.0
2005-05-10 14:05:00,1.54644,1.5466,1.54639,1.54657,255200001.0
2005-05-10 14:06:00,1.54647,1.54658,1.54628,1.54651,190400000.0
2005-05-10 14:07:00,1.5465,1.5465,1.54631,1.54639,402799997.0
2005-05-10 14:08:00,1.54646,1.54669,1.54639,1.54648,177800000.0
2005-05-10 14:09:00,1.54645,1.54665,1.54641,1.54659,352399999.0
2005-05-10 14:10:00,1.54656,1.54657,1.54637,1.5464,394399997.0
2005-05-10 14:11:00,1.54644,1.54659,1.54637,1.54655,257700000.0
2005-05-10 14:12:00,1.54638,1.54653,1.54627,1.54635,340399999.0
2005-05-10 14:13:00,1.54641,1.54653,1.54627,1.5465,266000000.0
2005-05-10 14:14:00,1.54639,1.54645,1.54619,1.54642,374799993.0
2005-05-10 14:15:00,1.54641,1.54646,1.54619,1.54624,321000002.0
2005-05-10 14:16:00,1.54647,1.54647,1.54625,1.54625,74499999.0
2005-05-10 14:17:00,1.54638,1.5465,1.54632,1.54648,228499996.0
2005-05-10 14:18:00,1.54641,1.54655,1.54636,1.5465,307399996.0
2005-05-10 14:19:00,1.54629,1.54637,1.54613,1.54629,303999996.0
2005-05-10 14:20:00,1.54614,1.54641,1.54589,1.5463,309899998.0
2005-05-10 14:21:00,1.54632,1.54632,1.54612,1.54625,391299999.0
2005-05-10 14:22:00,1.5462,1.54637,1.54614,1.54636,357999999.0
2005-05-10 14:23:00,1.54645,1.54646,1.54613,1.54613,262499998.0
2005-05-10 14:24:00,1.5461,1.54647,1.5461,1.5464,466399996.0
2005-05-10 14:25:00,1.54642,1.5466,1.54637,1.54638,311699997.0
2005-05-10 14:26:00,1.54635,1.54636,1.54623,1.54636,145399999.0
2005-05-10 14:27:00,1.54644,1.5466,1.54615,1.5466,514400004.0
2005-05-10 14:28:00,1.54647,1.54653,1.54625,1.54636,399900000.0
2005-05-10 14:29:00,1.54637,1.54669,1.54627,1.54669,360000003.0
2005-05-10 14:30:00,1.54664,1.54682,1.54649,1.54674,516700000.0
2005-05-10 14:31:00,1.54659,1.54673,1.54638,1.54638,270799999.0
2005-05-10 14:32:00,1.5466,1.54668,1.54636,1.54644,417600002.0
2005-05-10 14:33:00,1.54648,1.54671,1.54647,1.54666,397099997.0
2005-05-10 14:34:00,1.54647,1.54667,1.54647,1.54667,210400002.0
2005-05-10 14:35:00,1.54661,1.54668,1.5464,1.5464,446000001.0
2005-05-10 14:36:00,1.5466,1.54666,1.54641,1.54656,325499999.0
2005-05-10 14:37:00,1.54662,1.54662,1.54645,1.54646,243200000.0
2005-05-10 14:38:00,1.54667,1.54667,1.5465,1.54653,150699998.0
2005-05-10 14:39:00,1.54643,1.54658,1.54635,1.54655,246099998.0
2005-05-10 14:40:00,1.5465,1.5466,1.5463,1.54645,345400000.0
2005-05-10 14:41:00,1.54647,1.54653,1.54641,1.54653,93499999.0
2005-05-10 14:42:00,1.54669,1.54675,1.54651,1.5467,517399998.0
2005-05-10 14:43:00,1.54641,1.54662,1.54632,1.54662,361900002.0
2005-05-10 14:44:00,1.54653,1.54658,1.54626,1.54626,170100003.0
2005-05-10 14:45:00,1.54629,1.54647,1.54622,1.54632,256100003.0
2005-05-10 14:46:00,1.54639,1.54657,1.54633,1.5464,269200000.0
2005-05-10 14:47:00,1.54643,1.54643,1.54622,1.54633,188700002.0
2005-05-10 14:48:00,1.54642,1.54642,1.54618,1.54619,129599998.0
2005-05-10 14:49:00,1.54616,1.54638,1.54603,1.54618,114700000.0
2005-05-10 14:50:00,1.54627,1.54638,1.54612,1.54636,355300004.0
2005-05-10 14:51:00,1.54615,1.54626,1.54596,1.54609,332399999.0
2005-05-10 14:52:00,1.54621,1.54623,1.54603,1.54606,337099998.0
2005-05-10 14:53:00,1.54605,1.54618,1.54592,1.54592,415800004.0
2005-05-10 14:54:00,1.54604,1.54604,1.54585,1.546,225600003.0
2005-05-10 14:55:00,1.54589,1.54614,1.54589,1.54605,297600001.0
2005-05-10 14:56:00,1.54603,1.54621,1.54599,1.54611,373599996.0
2005-05-10 14:57:00,1.54617,1.54617,1.54597,1.54599,443100002.0
2005-05-10 14:58:00,1.54605,1.54628,1.54593,1.5461,368600009.0
2005-05-10 14:59:00,1.54616,1.54622,1.54596,1.54617,383600004.0
2005-05-10 15:00:00,1.54627,1.54627,1.54604,1.54616,374700001.0
2005-05-10 15:01:00,1.54622,1.54629,1.54597,1.54606,418900000.0
2005-05-10 15:02:00,1.54619,1.54628,1.54607,1.54623,245099996.0
2005-05-10 15:03:00,1.54621,1.54633,1.54619,1.54628,278600000.0
2005-05-10 15:04:00,1.54623,1.54623,1.54599,1.54606,211999998.0
2005-05-10 15:05:00,1.54585,1.54606,1.54567,1.54606,119600001.0
2005-05-10 15:06:00,1.54597,1.54611,1.54587,1.54603,287700003.0
2005-05-10 15:07:00,1.54608,1.54613,1.54591,1.54602,376400000.0
2005-05-10 15:08:00,1.54597,1.54597,1.54547,1.54547,129399998.0
2005-05-10 15:09:00,1.54548,1.54559,1.54536,1.54545,257499994.0
2005-05-10 15:10:00,1.54566,1.54568,1.54546,1.54553,320700002.0
2005-05-10 15:11:00,1.54545,1.54561,1.54545,1.54561,257200002.0
2005-05-10 15:12:00,1.54551,1.54562,1.54537,1.54549,236500005.0
2005-05-10 15:13:00,1.54582,1.54591,1.54554,1.54566,363699993.0
2005-05-10 15:14:00,1.54581,1.546,1.54571,1.54586,352100002.0
2005-05-10 15:15:00,1.54583,1.54596,1.54569,1.54584,476700002.0
2005-05-10 15:16:00,1.5458,1.54585,1.5458,1.54585,19100000.0
2005-05-10 15:17:00,1.54591,1.546,1.54579,1.54594,236099998.0
2005-05-10 15:18:00,1.54585,1.54585,1.54556,1.54577,224699999.0
2005-05-10 15:19:00,1.54581,1.5459,1.54565,1.54585,284500000.0
2005-05-10 15:20:00,1.54581,1.54597,1.54571,1.54584,252600001.0
2005-05-10 15:21:00,1.54579,1.54606,1.54579,1.54597,347199997.0
2005-05-10 15:22:00,1.54602,1.54609,1.54579,1.54588,510199993.0
2005-05-10 15:23:00,1.54581,1.54593,1.54566,1.54589,224200003.0
2005-05-10 15:24:00,1.54587,1.54587,1.54568,1.54568,221799999.0
2005-05-10 15:25:00,1.54582,1.54589,1.54568,1.54587,351899998.0
2005-05-10 15:26:00,1.54587,1.54587,1.54552,1.5457,249400005.0
2005-05-10 15:27:00,1.54553,1.54571,1.54551,1.54563,208500000.0
2005-05-10 15:28:00,1.5457,1.5457,1.54545,1.54559,246500002.0
2005-05-10 15:29:00,1.54571,1.54571,1.54538,1.54538,243499998.0
2005-05-10 15:30:00,1.5456,1.54576,1.54538,1.54563,247799999.0
2005-05-10 15:31:00,1.54546,1.54584,1.54545,1.5457,261799997.0
2005-05-10 15:32:00,1.54577,1.5459,1.54557,1.5459,300000003.0
2005-05-10 15:33:00,1.54568,1.54593,1.54557,1.54593,212200003.0
2005-05-10 15:34:00,1.54588,1.54588,1.54553,1.54553,171699999.0
2005-05-10 15:35:00,1.54571,1.5458,1.54545,1.54552,266500000.0
2005-05-10 15:36:00,1.54549,1.54579,1.54549,1.54572,236199999.0
2005-05-10 15:37:00,1.54564,1.54564,1.54542,1.54542,232800002.0
2005-05-10 15:38:00,1.54555,1.54576,1.54549,1.54551,244000003.0
2005-05-10 15:39:00,1.5457,1.54571,1.54547,1.54571,232300002.0
2005-05-10 15:40:00,1.54553,1.54568,1.5455,1.54563,249100002.0
2005-05-10 15:41:00,1.54544,1.54568,1.54544,1.54567,210900005.0
2005-05-10 15:42:00,1.54558,1.54577,1.54548,1.5456,410200008.0
2005-05-10 15:43:00,1.54565,1.54581,1.54552,1.54573,221300000.0
2005-05-10 15:44:00,1.54556,1.54576,1.5455,1.5456,292499998.0
2005-05-10 15:45:00,1.54538,1.54558,1.54534,1.54552,162600002.0
2005-05-10 15:46:00,1.54549,1.54573,1.54547,1.5457,284000002.0
2005-05-10 15:47:00,1.5458,1.5458,1.54559,1.54565,297399997.0
2005-05-10 15:48:00,1.54582,1.54587,1.54557,1.54587,357200003.0
2005-05-10 15:49:00,1.54551,1.54576,1.54551,1.54576,238700001.0
2005-05-10 15:50:00,1.54575,1.54577,1.5455,1.54564,246100001.0
2005-05-10 15:51:00,1.54575,1.54582,1.54563,1.54563,306900001.0
2005-05-10 15:52:00,1.54562,1.54577,1.54557,1.54565,430000005.0
2005-05-10 15:53:00,1.54561,1.54573,1.54552,1.54552,141800002.0
2005-05-10 15:54:00,1.54555,1.54566,1.54534,1.54557,124400001.0
2005-05-10 15:55:00,1.54567,1.54567,1.54539,1.5454,318999999.0
2005-05-10 15:56:00,1.54552,1.54573,1.5455,1.54573,419800001.0
2005-05-10 15:57:00,1.54545,1.54561,1.54541,1.54549,252100008.0
2005-05-10 15:58:00,1.54561,1.54564,1.54549,1.54556,247400001.0
2005-05-10 15:59:00,1.54566,1.54571,1.54545,1.5456,330899998.0
2005-05-10 16:00:00,1.5456,1.54571,1.54546,1.54562,276300003.0
2005-05-10 16:01:00,1.5456,1.5458,1.54546,1.54567,371999999.0
2005-05-10 16:02:00,1.54578,1.54578,1.54546,1.54551,201500001.0
2005-05-10 16:03:00,1.54549,1.54575,1.5454,1.54575,413700001.0
2005-05-10 16:04:00,1.54567,1.54567,1.54532,1.54543,398200000.0
2005-05-10 16:05:00,1.54551,1.5456,1.54535,1.54549,219400000.0
2005-05-10 16:06:00,1.54544,1.54552,1.54528,1.54546,336400001.0
2005-05-10 16:07:00,1.54532,1.54546,1.54518,1.5454,214000004.0
2005-05-10 16:08:00,1.54545,1.5455,1.54532,1.5455,204400000.0
2005-05-10 16:09:00,1.54531,1.54545,1.54502,1.5451,255199999.0
2005-05-10 16:10:00,1.54526,1.5454,1.54512,1.54539,485200002.0
2005-05-10 16:11:00,1.54551,1.54555,1.5453,1.54543,287599999.0
2005-05-10 16:12:00,1.54547,1.54558,1.54524,1.54537,215700002.0
2005-05-10 16:13:00,1.54533,1.5457,1.54516,1.54542,361200000.0
2005-05-10 16:14:00,1.5455,1.54572,1.54523,1.54561,441600002.0
2005-05-10 16:15:00,1.5452,1.54561,1.5452,1.54554,249499998.0
2005-05-10 16:16:00,1.54542,1.54558,1.5454,1.5455,398000004.0
2005-05-10 16:17:00,1.54528,1.54557,1.54528,1.54557,276700004.0
2005-05-10 16:18:00,1.54567,1.54567,1.54541,1.54552,295699999.0
2005-05-10 16:19:00,1.54559,1.54574,1.54551,1.54557,307600003.0
2005-05-10 16:20:00,1.54558,1.5456,1.54542,1.5456,170200000.0
2005-05-10 16:21:00,1.54547,1.5456,1.54531,1.54548,286000001.0
2005-05-10 16:22:00,1.5456,1.5457,1.54538,1.54538,317599998.0
2005-05-10 16:23:00,1.54535,1.54557,1.54535,1.54543,463799998.0
2005-05-10 16:24:00,1.54534,1.54573,1.54534,1.54568,352699998.0
2005-05-10 16:25:00,1.54559,1.54574,1.54551,1.5457,152500000.0
2005-05-10 16:26:00,1.54556,1.54566,1.54529,1.54547,353100007.0
2005-05-10 16:27:00,1.5454,1.54557,1.54537,1.54551,218899999.0
2005-05-10 16:28:00,1.54541,1.54565,1.54539,1.54565,269100006.0
2005-05-10 16:29:00,1.5457,1.5458,1.54553,1.5458,414699999.0
2005-05-10 16:30:00,1.54565,1.54588,1.54547,1.54579,169599999.0
2005-05-10 16:31:00,1.54592,1.54595,1.5455,1.54583,385600003.0
2005-05-10 16:32:00,1.54593,1.54605,1.54589,1.54605,84099999.0
2005-05-10 16:33:00,1.546,1.54615,1.54585,1.54603,370500001.0
2005-05-10 16:34:00,1.546,1.54617,1.54586,1.54617,258399999.0
2005-05-10 16:35:00,1.54612,1.54617,1.54593,1.54611,389400000.0
2005-05-10 16:36:00,1.54597,1.54611,1.54597,1.54602,106200001.0
2005-05-10 16:37:00,1.54608,1.54643,1.54597,1.54626,281400000.0
2005-05-10 16:38:00,1.54645,1.54655,1.54614,1.54645,395800001.0
2005-05-10 16:39:00,1.54642,1.54655,1.54642,1.54655,57600000.0
2005-05-10 16:40:00,1.54634,1.54657,1.54634,1.54652,187200002.0
2005-05-10 16:41:00,1.54631,1.54643,1.54613,1.54625,203399999.0
2005-05-10 16:42:00,1.54628,1.54643,1.54616,1.54632,432300003.0
2005-05-10 16:43:00,1.54622,1.54622,1.54583,1.54619,208999999.0
2005-05-10 16:44:00,1.54601,1.54624,1.54592,1.54615,373100001.0
2005-05-10 16:45:00,1.54615,1.54624,1.5457,1.54577,272000003.0
2005-05-10 16:46:00,1.5459,1.546,1.54572,1.54591,170200000.0
2005-05-10 16:47:00,1.54573,1.54602,1.54566,1.54602,285100000.0
2005-05-10 16:48:00,1.54602,1.5461,1.54587,1.54603,224600004.0
2005-05-10 16:49:00,1.54605,1.54605,1.54579,1.54587,245300007.0
2005-05-10 16:50:00,1.54596,1.54608,1.54574,1.54598,255399995.0
2005-05-10 16:51:00,1.54591,1.54606,1.54572,1.5459,313600003.0
2005-05-10 16:52:00,1.54591,1.54613,1.54591,1.54613,151799998.0
2005-05-10 16:53:00,1.54596,1.54607,1.54588,1.54607,296700003.0
2005-05-10 16:54:00,1.54594,1.54606,1.54567,1.54568,385099997.0
2005-05-10 16:55:00,1.54596,1.54603,1.54581,1.54603,467100003.0
2005-05-10 16:56:00,1.54596,1.54604,1.54579,1.54585,598899999.0
2005-05-10 16:57:00,1.54595,1.54595,1.54569,1.54578,244399999.0
2005-05-10 16:58:00,1.54569,1.54591,1.54554,1.54561,235099999.0
2005-05-10 16:59:00,1.54579,1.54582,1.54561,1.54574,312900002.0
2005-05-10 17:00:00,1.5457,1.54587,1.54559,1.54586,335400004.0
2005-05-10 17:01:00,1.54582,1.54592,1.54558,1.54591,379699996.0
2005-05-10 17:02:00,1.54569,1.54594,1.54554,1.54594,300400000.0
2005-05-10 17:03:00,1.54604,1.54613,1.5458,1.54599,300800003.0
2005-05-10 17:04:00,1.54608,1.5461,1.5457,1.5457,394600004.0
2005-05-10 17:05:00,1.54592,1.54595,1.54578,1.54579,406499996.0
2005-05-10 17:06:00,1.54593,1.54606,1.54589,1.54603,297700001.0
2005-05-10 17:07:00,1.546,1.5461,1.54585,1.54599,386600000.0
2005-05-10 17:08:00,1.54579,1.54596,1.54573,1.54595,383499998.0
2005-05-10 17:09:00,1.54576,1.54607,1.54568,1.54601,339599997.0
2005-05-10 17:10:00,1.54614,1.54622,1.54604,1.54604,255399996.0
2005-05-10 17:11:00,1.54604,1.54621,1.54596,1.54613,380699997.0
2005-05-10 17:12:00,1.54613,1.54642,1.54611,1.5463,272700000.0
2005-05-10 17:13:00,1.5463,1.5463,1.54601,1.54613,334500001.0
2005-05-10 17:14:00,1.54626,1.54635,1.54614,1.54635,231800000.0
2005-05-10 17:15:00,1.54628,1.54639,1.54615,1.54627,164200003.0
2005-05-10 17:16:00,1.54612,1.54638,1.54612,1.5463,483300002.0
2005-05-10 17:17:00,1.54625,1.5465,1.54625,1.54639,274299998.0
2005-05-10 17:18:00,1.54627,1.5464,1.54623,1.5464,156599998.0
2005-05-10 17:19:00,1.54642,1.54652,1.5462,1.54623,325100003.0
2005-05-10 17:20:00,1.54653,1.54653,1.54634,1.54638,264800001.0
2005-05-10 17:21:00,1.54634,1.5465,1.5463,1.54633,330400001.0
2005-05-10 17:22:00,1.54646,1.54646,1.54621,1.54629,265799998.0
2005-05-10 17:23:00,1.5462,1.54639,1.54616,1.54637,284599999.0
2005-05-10 17:24:00,1.54631,1.5464,1.54605,1.54617,305199994.0
2005-05-10 17:25:00,1.54625,1.5464,1.54619,1.54631,154600000.0
2005-05-10 17:26:00,1.54647,1.54647,1.54625,1.54639,367999999.0
2005-05-10 17:27:00,1.54643,1.54671,1.54636,1.54663,170399998.0
2005-05-10 17:28:00,1.54663,1.54663,1.54638,1.54638,153299999.0
2005-05-10 17:29:00,1.54638,1.54655,1.54638,1.54655,54900001.0
2005-05-10 17:30:00,1.5466,1.5468,1.54643,1.54668,231899999.0
2005-05-10 17:31:00,1.54674,1.5469,1.54663,1.54682,493199999.0
2005-05-10 17:32:00,1.5465,1.54675,1.5465,1.54651,213999999.0
2005-05-10 17:33:00,1.54672,1.5468,1.5466,1.54668,210899998.0
2005-05-10 17:34:00,1.5466,1.5468,1.54658,1.54662,268199996.0
2005-05-10 17:35:00,1.54673,1.54676,1.54651,1.54664,346999992.0
2005-05-10 17:36:00,1.54672,1.5469,1.54654,1.54678,261600001.0
2005-05-10 17:37:00,1.54665,1.54675,1.54652,1.54658,225100004.0
2005-05-10 17:38:00,1.54667,1.54676,1.54649,1.54652,416899997.0
2005-05-10 17:39:00,1.54656,1.54675,1.54656,1.54672,310399999.0
2005-05-10 17:40:00,1.54655,1.54659,1.54637,1.5465,277200000.0
2005-05-10 17:41:00,1.54658,1.54669,1.54646,1.54647,325899998.0
2005-05-10 17:42:00,1.54655,1.54658,1.54634,1.54658,169000000.0
2005-05-10 17:43:00,1.54651,1.54662,1.5463,1.54645,303700000.0
2005-05-10 17:44:00,1.54628,1.54662,1.54628,1.54662,282200003.0
2005-05-10 17:45:00,1.54648,1.54661,1.54636,1.54646,373100001.0
2005-05-10 17:46:00,1.54654,1.5466,1.54643,1.54654,323500010.0
2005-05-10 17:47:00,1.54639,1.54653,1.54631,1.54653,326499998.0
2005-05-10 17:48:00,1.54645,1.54653,1.54626,1.54638,275799995.0
2005-05-10 17:49:00,1.54625,1.54641,1.54616,1.5463,607900000.0
2005-05-10 17:50:00,1.54637,1.54642,1.5462,1.54635,332099997.0
2005-05-10 17:51:00,1.54635,1.54655,1.5462,1.54644,209900001.0
2005-05-10 17:52:00,1.54638,1.54644,1.54616,1.54633,336700001.0
2005-05-10 17:53:00,1.54613,1.54631,1.54597,1.54597,293900001.0
2005-05-10 17:54:00,1.54618,1.54633,1.54609,1.54609,267400001.0
2005-05-10 17:55:00,1.54618,1.54651,1.54612,1.54642,318200004.0
2005-05-10 17:56:00,1.54619,1.54636,1.54614,1.54627,179100000.0
2005-05-10 17:57:00,1.54624,1.54649,1.54616,1.54629,453300003.0
2005-05-10 17:58:00,1.54617,1.54643,1.54604,1.54632,195099998.0
2005-05-10 17:59:00,1.54626,1.5465,1.54624,1.54642,236100002.0
2005-05-10 18:00:00,1.54637,1.54643,1.5463,1.54643,184400000.0
2005-05-10 18:02:00,1.5463,1.5463,1.5463,1.5463,1769799992.0
2005-05-10 18:03:00,1.5461,1.5463,1.5461,1.5461,1769799992.0
2005-05-10 18:04:00,1.5463,1.5463,1.5461,1.5463,1769799992.0
2005-05-10 18:05:00,1.5465,1.5465,1.5461,1.5461,1769799992.0
2005-05-10 18:06:00,1.5461,1.5461,1.5461,1.5461,1769799992.0
2005-05-10 18:07:00,1.5461,1.5461,1.5461,1.5461,1769799992.0
2005-05-10 18:08:00,1.5459,1.5461,1.5459,1.5461,1769799992.0
2005-05-10 18:09:00,1.5457,1.54598,1.54564,1.54588,1769799992.0
2005-05-10 18:10:00,1.5461,1.5461,1.5461,1.5461,1400600002.0
2005-05-10 18:11:00,1.54576,1.54589,1.54557,1.54582,1400600002.0
2005-05-10 18:12:00,1.54583,1.54588,1.54565,1.54565,1883100002.0
2005-05-10 18:13:00,1.54574,1.54588,1.54567,1.54582,1553900011.0
2005-05-10 18:14:00,1.5457,1.5459,1.5457,1.5457,1029399995.0
2005-05-10 18:15:00,1.54564,1.54585,1.5455,1.54585,1029399995.0
2005-05-10 18:16:00,1.5459,1.5459,1.5457,1.5459,2055300009.0
2005-05-10 18:17:00,1.54601,1.54601,1.54559,1.54571,2055300009.0
2005-05-10 18:18:00,1.54557,1.54586,1.5455,1.5457,873500004.0
2005-05-10 18:19:00,1.54597,1.54597,1.54532,1.54561,2035300003.0
2005-05-10 18:20:00,1.54567,1.54582,1.54553,1.54568,2046700017.0
2005-05-10 18:21:00,1.54576,1.54576,1.54539,1.54539,943300007.0
2005-05-10 18:22:00,1.54544,1.54558,1.5454,1.54558,950600004.0
2005-05-10 18:23:00,1.5457,1.5457,1.5457,1.5457,1272399997.0
2005-05-10 18:25:00,1.5457,1.5457,1.5457,1.5457,1272399997.0
2005-05-10 18:26:00,1.5457,1.5457,1.5457,1.5457,1272399997.0
2005-05-10 18:27:00,1.54563,1.54572,1.54534,1.5456,1272399997.0
2005-05-10 18:28:00,1.5459,1.5459,1.5459,1.5459,1638800004.0
2005-05-10 18:29:00,1.54558,1.54576,1.54549,1.54576,1638800004.0
2005-05-10 18:30:00,1.54557,1.54586,1.54557,1.54579,1189000003.0
2005-05-10 18:31:00,1.54571,1.54578,1.54551,1.54568,1078600003.0
2005-05-10 18:32:00,1.54563,1.54571,1.54541,1.54562,1344000002.0
2005-05-10 18:34:00,1.5459,1.5459,1.5457,1.5457,2016800002.0
2005-05-10 18:35:00,1.5457,1.54593,1.54558,1.54593,2016800002.0
2005-05-10 18:36:00,1.54573,1.5458,1.54551,1.54575,1553899991.0
2005-05-10 18:37:00,1.54573,1.54588,1.54548,1.54571,2011200002.0
2005-05-10 18:38:00,1.54563,1.54587,1.54556,1.54573,1401199997.0
2005-05-10 18:39:00,1.54569,1.54581,1.5455,1.54576,1830300002.0
2005-05-10 18:40:00,1.5457,1.5459,1.5457,1.5459,910600004.0
2005-05-10 18:41:00,1.54568,1.54595,1.54559,1.54588,910600004.0
2005-05-10 18:42:00,1.54592,1.54605,1.54583,1.54592,1418499995.0
2005-05-10 18:43:00,1.546,1.546,1.54571,1.54582,533000004.0
2005-05-10 18:44:00,1.54594,1.54609,1.54575,1.54575,977399996.0
2005-05-10 18:45:00,1.54573,1.54597,1.54562,1.54596,568400002.0
2005-05-10 18:46:00,1.546,1.54611,1.54579,1.54579,310900001.0
2005-05-10 18:47:00,1.54586,1.54605,1.54581,1.54589,330400005.0
2005-05-10 18:48:00,1.54593,1.54612,1.54591,1.54608,1404200006.0
2005-05-10 18:49:00,1.54617,1.54618,1.54604,1.5461,494299996.0
2005-05-10 18:50:00,1.54608,1.54608,1.54579,1.54579,591000004.0
2005-05-10 18:51:00,1.54589,1.54619,1.54588,1.54603,1396799999.0
2005-05-10 18:52:00,1.54617,1.54622,1.54593,1.54614,1320200000.0
2005-05-10 18:53:00,1.54621,1.54627,1.54603,1.54612,1343900016.0
2005-05-10 18:54:00,1.54613,1.54628,1.54613,1.54623,700499995.0
2005-05-10 18:55:00,1.54624,1.54624,1.54581,1.54581,1439500009.0
2005-05-10 18:56:00,1.54615,1.54621,1.54597,1.54608,935100001.0
2005-05-10 18:57:00,1.54615,1.54618,1.54602,1.5461,729999998.0
2005-05-10 18:58:00,1.54606,1.54614,1.54583,1.54607,1165300001.0
2005-05-10 18:59:00,1.54613,1.54645,1.54604,1.54645,1384200006.0
2005-05-10 19:00:00,1.54644,1.54644,1.54616,1.5463,508800002.0
2005-05-10 19:01:00,1.54645,1.54659,1.54624,1.54641,438599995.0
2005-05-10 19:02:00,1.54635,1.54645,1.5462,1.54627,1079500001.0
2005-05-10 19:03:00,1.54636,1.54648,1.54634,1.54648,578500000.0
2005-05-10 19:04:00,1.54641,1.54653,1.54615,1.54619,161500000.0
2005-05-10 19:05:00,1.54619,1.54635,1.54605,1.54621,632500000.0
2005-05-10 19:06:00,1.54605,1.5462,1.54599,1.54616,1890300005.0
2005-05-10 19:07:00,1.54615,1.54615,1.54593,1.54596,979600007.0
2005-05-10 19:08:00,1.54607,1.54625,1.54603,1.54619,1727500013.0
2005-05-10 19:09:00,1.5462,1.54628,1.54603,1.54606,1304600002.0
2005-05-10 19:10:00,1.54616,1.54626,1.54603,1.54618,1018500008.0
2005-05-10 19:11:00,1.54616,1.54623,1.54599,1.54601,1312400007.0
2005-05-10 19:12:00,1.54614,1.54614,1.54592,1.546,822899991.0
2005-05-10 19:13:00,1.5461,1.54632,1.5461,1.54632,454999999.0
2005-05-10 19:14:00,1.54609,1.54623,1.54606,1.54623,260200001.0
2005-05-10 19:15:00,1.54625,1.54628,1.5461,1.5462,1450200006.0
2005-05-10 19:16:00,1.54625,1.54625,1.54606,1.54606,403799999.0
2005-05-10 19:17:00,1.54623,1.5464,1.54604,1.54618,612500002.0
2005-05-10 19:18:00,1.54624,1.54634,1.5461,1.54626,643899997.0
2005-05-10 19:19:00,1.54618,1.54642,1.54616,1.5464,1067300007.0
2005-05-10 19:20:00,1.54634,1.5464,1.5461,1.5462,1021300005.0
2005-05-10 19:21:00,1.5462,1.54642,1.5462,1.5464,880200002.0
2005-05-10 19:22:00,1.54627,1.54637,1.54605,1.54634,296300002.0
2005-05-10 19:23:00,1.54638,1.54638,1.5461,1.54615,695100010.0
2005-05-10 19:24:00,1.54645,1.54651,1.54622,1.54643,492799999.0
2005-05-10 19:25:00,1.54632,1.54671,1.54626,1.54626,1082600000.0
2005-05-10 19:26:00,1.54648,1.54659,1.54624,1.54647,1010700005.0
2005-05-10 19:27:00,1.54652,1.5467,1.54643,1.54644,1265300004.0
2005-05-10 19:28:00,1.54648,1.54659,1.54638,1.54638,501000003.0
2005-05-10 19:29:00,1.54635,1.54655,1.54626,1.54642,748700006.0
2005-05-10 19:31:00,1.54645,1.54653,1.54626,1.54646,1252200005.0
2005-05-10 19:32:00,1.5465,1.54658,1.54637,1.54637,858499996.0
2005-05-10 19:33:00,1.54647,1.54671,1.54645,1.54657,999900003.0
2005-05-10 19:34:00,1.5466,1.54671,1.54641,1.5465,1756100007.0
2005-05-10 19:35:00,1.54649,1.54665,1.54631,1.54665,754100005.0
2005-05-10 19:36:00,1.54652,1.54663,1.54624,1.54652,638100001.0
2005-05-10 19:37:00,1.54649,1.5467,1.54633,1.54659,585400005.0
2005-05-10 19:38:00,1.5465,1.54664,1.54646,1.54646,744300004.0
2005-05-10 19:39:00,1.54633,1.54655,1.54627,1.54642,1235500002.0
2005-05-10 19:40:00,1.54647,1.54647,1.54626,1.54632,620200005.0
2005-05-10 19:41:00,1.5465,1.54659,1.54619,1.54644,379799993.0
2005-05-10 19:42:00,1.54643,1.54651,1.54627,1.54641,591900004.0
2005-05-10 19:43:00,1.54669,1.54671,1.54626,1.54639,481600002.0
2005-05-10 19:44:00,1.54655,1.54657,1.54637,1.5464,866200006.0
2005-05-10 19:45:00,1.54623,1.54658,1.54613,1.54658,226600000.0
2005-05-10 19:46:00,1.54647,1.54655,1.54634,1.5465,831100006.0
2005-05-10 19:47:00,1.5461,1.54647,1.54604,1.54633,316399998.0
2005-05-10 19:48:00,1.54644,1.54655,1.54644,1.54655,618700004.0
2005-05-10 19:49:00,1.54645,1.54671,1.54633,1.54671,1319400000.0
2005-05-10 19:50:00,1.54667,1.54673,1.54655,1.54664,138999999.0
2005-05-10 19:51:00,1.54662,1.54675,1.54656,1.54661,542900007.0
2005-05-10 19:52:00,1.5466,1.54671,1.54634,1.54662,375400007.0
2005-05-10 19:53:00,1.54651,1.5466,1.54622,1.54651,630200000.0
2005-05-10 19:54:00,1.54637,1.54649,1.54631,1.54641,317800005.0
2005-05-10 19:55:00,1.5464,1.5464,1.54601,1.54631,562300004.0
2005-05-10 19:56:00,1.54623,1.54643,1.54593,1.54643,1201899998.0
2005-05-10 19:57:00,1.54649,1.54656,1.54627,1.5463,1637600003.0
2005-05-10 19:58:00,1.54644,1.5466,1.54618,1.54622,1648300001.0
2005-05-10 19:59:00,1.5463,1.54658,1.5463,1.54652,972500002.0
2005-05-10 20:00:00,1.54655,1.54655,1.54636,1.54636,693799998.0
2005-05-10 20:01:00,1.54648,1.54653,1.54623,1.54645,766300004.0
2005-05-10 20:02:00,1.54637,1.5465,1.54625,1.54641,391600004.0
2005-05-10 20:03:00,1.5465,1.54655,1.5464,1.54648,246399999.0
2005-05-10 20:04:00,1.54644,1.54655,1.5464,1.54655,382099995.0
2005-05-10 20:05:00,1.54646,1.5466,1.54642,1.5466,299599996.0
2005-05-10 20:06:00,1.54665,1.54665,1.54651,1.54651,498000001.0
2005-05-10 20:07:00,1.54655,1.54655,1.5464,1.5464,157900001.0
2005-05-10 20:08:00,1.54655,1.54655,1.54636,1.5464,1328400013.0
2005-05-10 20:09:00,1.54652,1.54662,1.54644,1.54649,276600004.0
2005-05-10 20:10:00,1.5464,1.5465,1.54636,1.54648,321300002.0
2005-05-10 20:11:00,1.54648,1.54649,1.54629,1.54648,764100003.0
2005-05-10 20:12:00,1.54633,1.54649,1.54633,1.54648,237400002.0
2005-05-10 20:13:00,1.54626,1.54656,1.54586,1.54616,1754300007.0
2005-05-10 20:14:00,1.54643,1.54643,1.54613,1.54622,438600003.0
2005-05-10 20:15:00,1.5463,1.54644,1.54621,1.54636,1203099997.0
2005-05-10 20:16:00,1.54636,1.54656,1.54629,1.5464,1937899999.0
2005-05-10 20:17:00,1.54645,1.54648,1.5463,1.54643,419500004.0
2005-05-10 20:18:00,1.54643,1.54643,1.54623,1.54627,484899995.0
2005-05-10 20:19:00,1.5463,1.5463,1.5463,1.5463,847400006.0
2005-05-10 20:20:00,1.5463,1.5463,1.5463,1.5463,847400006.0
2005-05-10 20:21:00,1.54553,1.54617,1.54553,1.54617,847400006.0
2005-05-10 20:22:00,1.54617,1.54641,1.54611,1.54626,657899997.0
2005-05-10 20:23:00,1.54607,1.54638,1.54602,1.54626,1242100007.0
2005-05-10 20:24:00,1.54633,1.54633,1.54603,1.54616,555400001.0
2005-05-10 20:25:00,1.54623,1.54623,1.54586,1.54599,867499993.0
2005-05-10 20:26:00,1.54594,1.5461,1.54594,1.5461,308799998.0
2005-05-10 20:27:00,1.54602,1.54613,1.54593,1.54613,502800002.0
2005-05-10 20:28:00,1.5461,1.5461,1.5459,1.5459,1752899996.0
2005-05-10 20:29:00,1.54584,1.54604,1.54571,1.54596,1752899996.0
2005-05-10 20:30:00,1.5461,1.5463,1.5461,1.5463,586000000.0
2005-05-10 20:31:00,1.5461,1.5463,1.5461,1.5461,586000000.0
2005-05-10 20:32:00,1.5463,1.5463,1.5461,1.5463,586000000.0
2005-05-10 20:33:00,1.54611,1.54627,1.54591,1.54595,586000000.0
2005-05-10 20:34:00,1.54596,1.54618,1.54596,1.54615,376199998.0
2005-05-10 20:35:00,1.54612,1.54618,1.54593,1.54606,471300002.0
2005-05-10 20:36:00,1.54603,1.54611,1.54575,1.546,691600000.0
2005-05-10 20:37:00,1.54608,1.54618,1.5459,1.54605,882800000.0
2005-05-10 20:38:00,1.5459,1.5461,1.54585,1.54605,1738500006.0
2005-05-10 20:39:00,1.54601,1.54606,1.54582,1.54582,1260599999.0
2005-05-10 20:40:00,1.54596,1.54609,1.5458,1.54595,1487399992.0
2005-05-10 20:41:00,1.54588,1.54608,1.54575,1.54608,458599998.0
2005-05-10 20:42:00,1.5459,1.54609,1.54574,1.54592,363199996.0
2005-05-10 20:43:00,1.54589,1.54608,1.54573,1.54588,703900000.0
2005-05-10 20:44:00,1.54592,1.546,1.54575,1.54575,1075699998.0
2005-05-10 20:45:00,1.54573,1.54593,1.54573,1.54587,1137300006.0
2005-05-10 20:46:00,1.54597,1.54604,1.54573,1.54601,273600002.0
2005-05-10 20:47:00,1.54585,1.54603,1.54568,1.546,757200008.0
2005-05-10 20:48:00,1.54584,1.54603,1.54572,1.54581,1473200001.0
2005-05-10 20:49:00,1.5457,1.54595,1.5457,1.54578,735600008.0
2005-05-10 20:50:00,1.54595,1.54595,1.54575,1.54588,2019600002.0
2005-05-10 20:51:00,1.54589,1.54589,1.54566,1.54568,323099998.0
2005-05-10 20:52:00,1.54575,1.54585,1.54559,1.54583,1448600003.0
2005-05-10 20:53:00,1.5458,1.54585,1.54569,1.5457,1539799991.0
2005-05-10 20:54:00,1.54564,1.54587,1.54534,1.54576,821000003.0
2005-05-10 20:55:00,1.54574,1.54589,1.54574,1.54589,648199998.0
2005-05-10 20:57:00,1.5459,1.5459,1.5459,1.5459,1484299986.0
2005-05-10 20:58:00,1.5461,1.5461,1.5459,1.5459,1484299986.0
2005-05-10 20:59:00,1.5459,1.5459,1.5459,1.5459,1484299986.0
2005-05-10 21:00:00,1.5459,1.5459,1.5459,1.5459,1484299986.0
2005-05-10 21:01:00,1.5459,1.5459,1.5459,1.5459,1484299986.0
2005-05-10 21:02:00,1.54566,1.54578,1.54557,1.54577,1484299986.0
2005-05-10 21:03:00,1.54562,1.54585,1.5456,1.54579,1416800008.0
2005-05-10 21:04:00,1.54565,1.54577,1.54554,1.54572,231300001.0
2005-05-10 21:05:00,1.54572,1.54585,1.54565,1.5458,842200003.0
2005-05-10 21:06:00,1.5456,1.54583,1.54554,1.5458,503800002.0
2005-05-10 21:07:00,1.54572,1.54585,1.54568,1.5457,487499995.0
2005-05-10 21:08:00,1.5458,1.54593,1.54569,1.54585,332200000.0
2005-05-10 21:09:00,1.5459,1.54595,1.54574,1.54574,710000006.0
2005-05-10 21:10:00,1.54595,1.54602,1.54581,1.5459,869700001.0
2005-05-10 21:11:00,1.54595,1.54595,1.54579,1.54588,757200003.0
2005-05-10 21:12:00,1.54597,1.54603,1.54584,1.54596,255400000.0
2005-05-10 21:13:00,1.546,1.54605,1.54589,1.54598,962400004.0
2005-05-10 21:14:00,1.54582,1.54602,1.54574,1.54602,921599996.0
2005-05-10 21:15:00,1.54597,1.54601,1.54577,1.54579,869299997.0
2005-05-10 21:16:00,1.54565,1.54601,1.54565,1.54592,943799998.0
2005-05-10 21:17:00,1.54575,1.54612,1.54566,1.54571,1457100006.0
2005-05-10 21:18:00,1.54598,1.54612,1.54584,1.54601,579999998.0
2005-05-10 21:19:00,1.54588,1.546,1.54577,1.54595,527600000.0
2005-05-10 21:22:00,1.54595,1.54608,1.54581,1.54597,1714000001.0
2005-05-10 21:23:00,1.546,1.546,1.54569,1.54572,1462000005.0
2005-05-10 21:24:00,1.54592,1.54599,1.54582,1.54582,638700002.0
2005-05-10 21:25:00,1.54589,1.54593,1.54537,1.54564,1409700004.0
2005-05-10 21:26:00,1.54584,1.54609,1.54584,1.546,533400005.0
2005-05-10 21:27:00,1.54603,1.54605,1.54588,1.54598,438800006.0
2005-05-10 21:28:00,1.54583,1.546,1.54575,1.54577,882700000.0
2005-05-10 21:29:00,1.54595,1.54613,1.54591,1.54602,396199994.0
2005-05-10 21:30:00,1.54591,1.54606,1.54583,1.54583,563399996.0
2005-05-10 21:31:00,1.54597,1.54605,1.54582,1.54605,487100001.0
2005-05-10 21:32:00,1.5463,1.5463,1.5461,1.5463,355900003.0
2005-05-10 21:33:00,1.54609,1.54625,1.546,1.54606,355900003.0
2005-05-10 21:34:00,1.5461,1.54624,1.5459,1.54606,1523499992.0
2005-05-10 21:35:00,1.54618,1.54621,1.54589,1.54603,1053800000.0
2005-05-10 21:36:00,1.54625,1.54625,1.54599,1.5461,133199999.0
2005-05-10 21:37:00,1.54612,1.5462,1.54597,1.54597,445699995.0
2005-05-10 21:38:00,1.54608,1.54623,1.54595,1.54615,456100000.0
2005-05-10 21:39:00,1.5462,1.5462,1.5461,1.5461,81400002.0
2005-05-10 21:40:00,1.54608,1.54625,1.54599,1.54615,447100001.0
2005-05-10 21:41:00,1.54599,1.54625,1.54595,1.5462,768499987.0
2005-05-10 21:42:00,1.54609,1.54625,1.54604,1.54617,547299992.0
2005-05-10 21:43:00,1.54611,1.54627,1.54608,1.54623,1193700007.0
2005-05-10 21:44:00,1.54625,1.54628,1.5461,1.54611,1330799998.0
2005-05-10 21:45:00,1.5461,1.54621,1.54599,1.54608,769899998.0
2005-05-10 21:46:00,1.54609,1.54632,1.54603,1.54626,1564000019.0
2005-05-10 21:47:00,1.54619,1.54641,1.54594,1.54615,1262400005.0
2005-05-10 21:48:00,1.54618,1.54618,1.54583,1.54604,379699999.0
2005-05-10 21:49:00,1.54615,1.54618,1.54594,1.54595,1098000004.0
2005-05-10 21:50:00,1.54598,1.5461,1.54592,1.5461,228699998.0
2005-05-10 21:51:00,1.5461,1.54615,1.54595,1.546,501799998.0
2005-05-10 21:52:00,1.54609,1.54618,1.5459,1.54605,1728799996.0
2005-05-10 21:53:00,1.54611,1.54623,1.54604,1.54615,434799998.0
2005-05-10 21:54:00,1.54624,1.54624,1.54602,1.54602,321899996.0
2005-05-10 21:55:00,1.5461,1.54625,1.54605,1.5462,531399995.0
2005-05-10 21:56:00,1.54621,1.54633,1.54611,1.54619,725199988.0
2005-05-10 21:57:00,1.5461,1.54633,1.5461,1.54633,656500005.0
2005-05-10 21:58:00,1.54626,1.54633,1.54613,1.54628,840300004.0
2005-05-10 21:59:00,1.54606,1.5463,1.54606,1.5463,1004200004.0
2005-05-10 22:00:00,1.5462,1.54634,1.54615,1.54623,638299993.0
2005-05-10 22:01:00,1.54626,1.54634,1.54623,1.54633,235899997.0
2005-05-10 22:02:00,1.54617,1.54639,1.5461,1.5461,1157900004.0
2005-05-10 22:03:00,1.54625,1.54632,1.54607,1.54627,360900003.0
2005-05-10 22:04:00,1.54636,1.54643,1.54608,1.5464,831399996.0
2005-05-10 22:05:00,1.54636,1.54644,1.54625,1.54644,334499998.0
2005-05-10 22:06:00,1.54635,1.54638,1.54594,1.54594,452700005.0
2005-05-10 22:07:00,1.54614,1.54625,1.54607,1.54625,152600001.0
2005-05-10 22:08:00,1.54622,1.54624,1.54597,1.54608,213300001.0
2005-05-10 22:09:00,1.54602,1.54618,1.54597,1.54618,550900004.0
2005-05-10 22:10:00,1.54625,1.54625,1.54604,1.54604,293300000.0
2005-05-10 22:11:00,1.54618,1.54625,1.5461,1.5462,253100001.0
2005-05-10 22:12:00,1.54622,1.54622,1.54601,1.54601,767799997.0
2005-05-10 22:13:00,1.54596,1.54615,1.5459,1.54614,254500000.0
2005-05-10 22:14:00,1.54615,1.54637,1.54615,1.54632,269100000.0
2005-05-10 22:15:00,1.54613,1.54635,1.54613,1.54628,616900003.0
2005-05-10 22:16:00,1.5461,1.54625,1.5461,1.54625,190500005.0
2005-05-10 22:17:00,1.54638,1.5464,1.54616,1.54632,357199999.0
2005-05-10 22:18:00,1.54603,1.5462,1.54603,1.5462,256399999.0
2005-05-10 22:19:00,1.5461,1.5463,1.54603,1.5463,246200000.0
2005-05-10 22:20:00,1.54628,1.54632,1.5461,1.5462,272800001.0
2005-05-10 22:21:00,1.54622,1.54643,1.54616,1.54638,276300004.0
2005-05-10 22:22:00,1.54633,1.54652,1.54629,1.54647,1058700002.0
2005-05-10 22:23:00,1.54635,1.54649,1.5462,1.5462,274599999.0
2005-05-10 22:24:00,1.54627,1.54654,1.54626,1.54642,296199997.0
2005-05-10 22:25:00,1.54642,1.54645,1.54607,1.5461,762700001.0
2005-05-10 22:26:00,1.54639,1.54658,1.5462,1.54645,917700003.0
2005-05-10 22:27:00,1.54643,1.54659,1.5461,1.5461,326000003.0
2005-05-10 22:28:00,1.54642,1.54649,1.54624,1.54627,524700009.0
2005-05-10 22:29:00,1.5463,1.5465,1.54626,1.5465,784499997.0
2005-05-10 22:30:00,1.54631,1.5466,1.54628,1.5465,768900001.0
2005-05-10 22:31:00,1.54613,1.54633,1.54599,1.54627,204600002.0
2005-05-10 22:32:00,1.5463,1.5463,1.5459,1.54604,461500005.0
2005-05-10 22:33:00,1.54615,1.54642,1.54615,1.54639,211500003.0
2005-05-10 22:34:00,1.54644,1.54648,1.54629,1.54635,460000002.0
2005-05-10 22:35:00,1.54633,1.54655,1.54623,1.54628,510299995.0
2005-05-10 22:36:00,1.5464,1.54655,1.54638,1.5465,661599998.0
2005-05-10 22:37:00,1.54648,1.54655,1.54632,1.54642,352300001.0
2005-05-10 22:38:00,1.54642,1.54642,1.54611,1.54615,316500001.0
2005-05-10 22:39:00,1.54617,1.54645,1.5461,1.54645,678900003.0
2005-05-10 22:40:00,1.5463,1.5465,1.54618,1.54637,751600009.0
2005-05-10 22:41:00,1.54645,1.54655,1.54633,1.54641,780900000.0
2005-05-10 22:42:00,1.54629,1.54655,1.54629,1.5465,662400008.0
2005-05-10 22:43:00,1.54638,1.54657,1.54622,1.54647,1201900002.0
2005-05-10 22:44:00,1.5464,1.54648,1.54617,1.54635,309300002.0
2005-05-10 22:45:00,1.54624,1.54651,1.54615,1.54631,462599998.0
2005-05-10 22:46:00,1.54629,1.54645,1.5462,1.5464,260000002.0
2005-05-10 22:47:00,1.54626,1.54642,1.54616,1.54629,252500005.0
2005-05-10 22:48:00,1.54622,1.54643,1.54617,1.54643,280899997.0
2005-05-10 22:49:00,1.5464,1.54655,1.54629,1.54645,942400000.0
2005-05-10 22:50:00,1.54636,1.54638,1.54619,1.54619,149600001.0
2005-05-10 22:51:00,1.54628,1.54653,1.54628,1.54636,481699995.0
2005-05-10 22:52:00,1.54652,1.54652,1.54612,1.54624,336500001.0
2005-05-10 22:53:00,1.54658,1.54658,1.5464,1.54646,173199999.0
2005-05-10 22:54:00,1.54643,1.54659,1.54635,1.54652,364000001.0
2005-05-10 22:55:00,1.54656,1.5466,1.54638,1.54643,369200002.0
2005-05-10 22:56:00,1.54665,1.54665,1.54642,1.54664,201999999.0
2005-05-10 22:57:00,1.54644,1.54665,1.54644,1.54657,364700001.0
2005-05-10 22:58:00,1.54657,1.54669,1.54645,1.54645,283200003.0
2005-05-10 22:59:00,1.54632,1.5464,1.546,1.546,399399997.0
2005-05-10 23:00:00,1.54625,1.5463,1.54589,1.54593,82300002.0
2005-05-10 23:01:00,1.5465,1.5465,1.54613,1.54617,305099997.0
2005-05-10 23:02:00,1.54627,1.54651,1.54622,1.54642,341500004.0
2005-05-10 23:03:00,1.54637,1.5465,1.5462,1.5464,210300002.0
2005-05-10 23:04:00,1.54604,1.54653,1.54604,1.54642,294500002.0
2005-05-10 23:05:00,1.5466,1.5466,1.54623,1.54637,469700002.0
2005-05-10 23:06:00,1.54634,1.54655,1.54631,1.54643,360600003.0
2005-05-10 23:07:00,1.5465,1.54655,1.54626,1.54639,350100001.0
2005-05-10 23:08:00,1.54621,1.54667,1.54616,1.54654,392200000.0
2005-05-10 23:09:00,1.5466,1.5466,1.54619,1.5466,337900001.0
2005-05-10 23:10:00,1.5463,1.54654,1.5463,1.5464,329100001.0
2005-05-10 23:11:00,1.54639,1.54662,1.54633,1.54662,285100003.0
2005-05-10 23:12:00,1.54653,1.54667,1.54643,1.54649,171100001.0
2005-05-10 23:13:00,1.54645,1.54679,1.54645,1.54657,265199998.0
2005-05-10 23:14:00,1.54643,1.54662,1.5464,1.54662,400200000.0
2005-05-10 23:15:00,1.54645,1.54663,1.54633,1.54656,443100001.0
2005-05-10 23:16:00,1.54645,1.54671,1.54624,1.54658,278199999.0
2005-05-10 23:17:00,1.5464,1.5467,1.54628,1.5467,242700001.0
2005-05-10 23:18:00,1.54655,1.54671,1.54633,1.54662,272399999.0
2005-05-10 23:19:00,1.54657,1.5467,1.5463,1.54644,267600000.0
2005-05-10 23:20:00,1.54659,1.54659,1.54644,1.5465,142399999.0
2005-05-10 23:21:00,1.54644,1.54659,1.54644,1.54652,164000002.0
2005-05-10 23:22:00,1.54633,1.54651,1.54621,1.54641,187999999.0
2005-05-10 23:23:00,1.54631,1.54659,1.54631,1.54655,443400003.0
2005-05-10 23:24:00,1.5463,1.54646,1.54619,1.54636,283599997.0
2005-05-10 23:25:00,1.54655,1.54655,1.54634,1.54634,28800000.0
2005-05-10 23:26:00,1.54652,1.54652,1.54631,1.54643,247900004.0
2005-05-10 23:27:00,1.54655,1.54655,1.5465,1.5465,114299999.0
2005-05-10 23:28:00,1.54654,1.5466,1.54632,1.54632,367999997.0
2005-05-10 23:29:00,1.54636,1.54652,1.54636,1.54652,261400001.0
2005-05-10 23:30:00,1.54639,1.54651,1.54628,1.54628,291800000.0
2005-05-10 23:31:00,1.54636,1.54665,1.54626,1.54635,349400003.0
2005-05-10 23:32:00,1.5463,1.5465,1.54622,1.54643,254399997.0
2005-05-10 23:33:00,1.54625,1.54656,1.54618,1.54618,289899999.0
2005-05-10 23:34:00,1.54648,1.54655,1.5464,1.5465,222300003.0
2005-05-10 23:35:00,1.54654,1.5466,1.54628,1.54633,268000003.0
2005-05-10 23:36:00,1.5465,1.54658,1.54638,1.54654,307100000.0
2005-05-10 23:37:00,1.5465,1.5466,1.54621,1.54632,346300008.0
2005-05-10 23:38:00,1.5464,1.54651,1.54615,1.5464,295400000.0
2005-05-10 23:39:00,1.54643,1.54643,1.54627,1.54629,157199998.0
2005-05-10 23:40:00,1.54629,1.54637,1.54618,1.54632,368900003.0
2005-05-10 23:41:00,1.54642,1.54651,1.54622,1.5464,303100000.0
2005-05-10 23:42:00,1.54642,1.54655,1.5463,1.5463,310700002.0
2005-05-10 23:43:00,1.54652,1.54652,1.5464,1.5464,63900002.0
2005-05-10 23:44:00,1.54621,1.54669,1.54616,1.54629,276600000.0
2005-05-10 23:45:00,1.54648,1.54655,1.54639,1.54647,23300000.0
2005-05-10 23:46:00,1.54633,1.54655,1.5463,1.54639,289999999.0
2005-05-10 23:47:00,1.54593,1.54641,1.54593,1.54626,275300002.0
2005-05-10 23:48:00,1.5465,1.5465,1.54636,1.54636,90300001.0
2005-05-10 23:49:00,1.5465,1.54657,1.54632,1.54645,41500000.0
2005-05-10 23:50:00,1.5464,1.54655,1.5464,1.54655,125799997.0
2005-05-10 23:51:00,1.54624,1.5464,1.54611,1.5462,284500002.0
2005-05-10 23:52:00,1.54618,1.54628,1.546,1.54618,163300000.0
2005-05-10 23:53:00,1.54627,1.54627,1.54597,1.546,296399997.0
2005-05-10 23:54:00,1.54615,1.54635,1.54607,1.54626,386100005.0
2005-05-10 23:55:00,1.54626,1.54626,1.54607,1.54607,42400000.0
2005-05-10 23:56:00,1.54617,1.54618,1.54598,1.54614,294799999.0
2005-05-10 23:57:00,1.54615,1.54644,1.54591,1.54594,302399999.0
2005-05-10 23:58:00,1.54615,1.5462,1.54602,1.54608,113600000.0
2005-05-10 23:59:00,1.54615,1.54619,1.54595,1.54605,256499999.0
2005-05-11 00:00:00,1.54625,1.54625,1.5462,1.5462,43900000.0
2005-05-11 00:01:00,1.54611,1.54623,1.54587,1.5459,401800002.0
2005-05-11 00:02:00,1.54615,1.54625,1.54604,1.54615,258299998.0
2005-05-11 00:03:00,1.54618,1.54623,1.54596,1.54614,173299998.0
2005-05-11 00:04:00,1.54611,1.54649,1.54605,1.54622,355999999.0
2005-05-11 00:05:00,1.54611,1.54615,1.54595,1.54598,236399999.0
2005-05-11 00:06:00,1.54609,1.54621,1.54601,1.54604,146100001.0
2005-05-11 00:07:00,1.54617,1.54625,1.54597,1.54616,328200003.0
2005-05-11 00:08:00,1.54636,1.54657,1.54599,1.54605,365100003.0
2005-05-11 00:09:00,1.54618,1.54625,1.54601,1.54618,286699998.0
2005-05-11 00:10:00,1.5462,1.54631,1.54617,1.54626,208100001.0
2005-05-11 00:11:00,1.54622,1.54631,1.54613,1.54622,407100000.0
2005-05-11 00:12:00,1.54605,1.54629,1.54605,1.54621,216400001.0
2005-05-11 00:13:00,1.54615,1.54627,1.54592,1.54602,57300000.0
2005-05-11 00:14:00,1.54601,1.54615,1.54591,1.54615,151000001.0
2005-05-11 00:15:00,1.54609,1.54609,1.54594,1.54594,61200000.0
2005-05-11 00:16:00,1.54612,1.54612,1.5459,1.54593,113600001.0
2005-05-11 00:17:00,1.54601,1.54618,1.54586,1.54605,350899994.0
2005-05-11 00:18:00,1.54599,1.54626,1.54599,1.54621,258800001.0
2005-05-11 00:19:00,1.5461,1.54615,1.5461,1.54615,29500000.0
2005-05-11 00:20:00,1.54615,1.54617,1.54587,1.54601,261799999.0
2005-05-11 00:21:00,1.54598,1.54615,1.5459,1.54605,360300004.0
2005-05-11 00:22:00,1.5462,1.54636,1.54575,1.54593,213999998.0
2005-05-11 00:23:00,1.54612,1.54615,1.54601,1.54602,164500001.0
2005-05-11 00:24:00,1.54585,1.54615,1.54581,1.54596,305099999.0
2005-05-11 00:25:00,1.54608,1.5463,1.54596,1.54613,324000001.0
2005-05-11 00:26:00,1.54586,1.54623,1.54586,1.54605,350400005.0
2005-05-11 00:27:00,1.54616,1.54625,1.54604,1.54611,113400000.0
2005-05-11 00:28:00,1.54613,1.54633,1.54607,1.54633,180399998.0
2005-05-11 00:29:00,1.54622,1.54622,1.5461,1.5461,99000000.0
2005-05-11 00:30:00,1.54608,1.54619,1.54599,1.54608,327500007.0
2005-05-11 00:31:00,1.54612,1.54638,1.54612,1.54638,119600002.0
2005-05-11 00:32:00,1.5463,1.5463,1.54613,1.54613,51100001.0
2005-05-11 00:33:00,1.54617,1.54637,1.5461,1.54626,347700004.0
2005-05-11 00:34:00,1.54613,1.54625,1.54601,1.54621,306399996.0
2005-05-11 00:35:00,1.54604,1.54621,1.54604,1.54615,287800001.0
2005-05-11 00:36:00,1.54589,1.54638,1.54589,1.54625,304500000.0
2005-05-11 00:37:00,1.54625,1.54625,1.5462,1.5462,29600000.0
2005-05-11 00:38:00,1.5464,1.5465,1.54625,1.54634,316299997.0
2005-05-11 00:39:00,1.5462,1.5462,1.5461,1.5461,55300000.0
2005-05-11 00:40:00,1.54625,1.54625,1.5461,1.5461,154200001.0
2005-05-11 00:41:00,1.54633,1.54683,1.54622,1.54634,359499996.0
2005-05-11 00:42:00,1.5462,1.54625,1.54604,1.54604,358600007.0
2005-05-11 00:43:00,1.5462,1.54625,1.54598,1.54616,270700000.0
2005-05-11 00:44:00,1.54612,1.54639,1.54606,1.54613,426799997.0
2005-05-11 00:45:00,1.5462,1.54622,1.54604,1.54604,229900001.0
2005-05-11 00:46:00,1.54615,1.54625,1.54601,1.5461,204100000.0
2005-05-11 00:47:00,1.54619,1.54625,1.54615,1.54622,28000000.0
2005-05-11 00:48:00,1.54625,1.54628,1.54611,1.54611,217900004.0
2005-05-11 00:49:00,1.54616,1.54625,1.54609,1.54615,147400000.0
2005-05-11 00:50:00,1.54638,1.54661,1.54611,1.54629,349300004.0
2005-05-11 00:51:00,1.54588,1.54625,1.54588,1.54625,250800002.0
2005-05-11 00:52:00,1.54627,1.54657,1.54622,1.54622,427099996.0
2005-05-11 00:53:00,1.54617,1.54625,1.54605,1.54605,265399999.0
2005-05-11 00:54:00,1.54617,1.54625,1.54603,1.5462,296800003.0
2005-05-11 00:55:00,1.54612,1.54628,1.54602,1.5462,443700000.0
2005-05-11 00:56:00,1.546,1.5462,1.546,1.5462,176500001.0
2005-05-11 00:57:00,1.54594,1.54628,1.54594,1.54618,453000001.0
2005-05-11 00:58:00,1.54627,1.54648,1.54613,1.54633,319000007.0
2005-05-11 00:59:00,1.54642,1.54642,1.54612,1.54629,221300000.0
2005-05-11 01:00:00,1.54636,1.54648,1.54613,1.54618,210400001.0
2005-05-11 01:01:00,1.54603,1.54618,1.54599,1.54618,393200002.0
2005-05-11 01:02:00,1.5462,1.54625,1.54611,1.54619,155200002.0
2005-05-11 01:03:00,1.54624,1.54635,1.54601,1.54618,361400004.0
2005-05-11 01:04:00,1.54628,1.54638,1.54612,1.5462,380700000.0
2005-05-11 01:05:00,1.5462,1.54628,1.54608,1.54625,248900004.0
2005-05-11 01:06:00,1.54632,1.54635,1.5461,1.5461,207700001.0
2005-05-11 01:07:00,1.5463,1.54638,1.54617,1.54628,295400000.0
2005-05-11 01:08:00,1.54613,1.54625,1.54609,1.5462,176000002.0
2005-05-11 01:09:00,1.54615,1.54635,1.54615,1.54629,152000002.0
2005-05-11 01:10:00,1.54628,1.54635,1.5462,1.5463,124500001.0
2005-05-11 01:11:00,1.54635,1.54635,1.5463,1.5463,55100000.0
2005-05-11 01:12:00,1.54624,1.54625,1.54604,1.54604,178299999.0
2005-05-11 01:13:00,1.54619,1.54632,1.54603,1.5462,94100000.0
2005-05-11 01:14:00,1.5463,1.54643,1.5462,1.54636,284699999.0
2005-05-11 01:15:00,1.54625,1.54625,1.54608,1.5461,91800000.0
2005-05-11 01:16:00,1.54607,1.54629,1.54607,1.54629,160600002.0
2005-05-11 01:17:00,1.54642,1.54649,1.54595,1.54595,311800001.0
2005-05-11 01:18:00,1.5464,1.54648,1.5463,1.5463,163300000.0
2005-05-11 01:19:00,1.54637,1.54645,1.54623,1.5464,188899999.0
2005-05-11 01:20:00,1.54629,1.54638,1.54611,1.54625,249600002.0
2005-05-11 01:21:00,1.54633,1.54639,1.54627,1.54629,199799999.0
2005-05-11 01:22:00,1.54633,1.54633,1.54608,1.54628,196800002.0
2005-05-11 01:23:00,1.54635,1.54643,1.54612,1.54613,367900003.0
2005-05-11 01:24:00,1.54625,1.54628,1.54611,1.54615,33600000.0
2005-05-11 01:25:00,1.546,1.5462,1.546,1.5462,18600000.0
2005-05-11 01:26:00,1.54609,1.54627,1.54603,1.54622,425700000.0
2005-05-11 01:27:00,1.54609,1.5463,1.54609,1.5463,526600008.0
2005-05-11 01:28:00,1.5463,1.54635,1.5462,1.54628,75700001.0
2005-05-11 01:29:00,1.54619,1.5463,1.54612,1.54625,112700000.0
2005-05-11 01:30:00,1.54626,1.54641,1.54612,1.54633,146599998.0
2005-05-11 01:31:00,1.5465,1.5465,1.54636,1.54636,63099999.0
2005-05-11 01:32:00,1.54648,1.5465,1.54608,1.54641,467500005.0
2005-05-11 01:33:00,1.54642,1.54653,1.54631,1.5464,200300002.0
2005-05-11 01:34:00,1.54623,1.54646,1.54603,1.54635,315799998.0
2005-05-11 01:35:00,1.5464,1.5464,1.54607,1.54607,294599998.0
2005-05-11 01:36:00,1.54624,1.54646,1.54624,1.54646,92199999.0
2005-05-11 01:37:00,1.54632,1.54649,1.5463,1.54643,242900002.0
2005-05-11 01:38:00,1.54649,1.54649,1.54616,1.54634,633700000.0
2005-05-11 01:39:00,1.5462,1.54635,1.54609,1.54625,325500002.0
2005-05-11 01:40:00,1.54628,1.54636,1.54616,1.54622,288400000.0
2005-05-11 01:41:00,1.54627,1.54635,1.54607,1.54617,273400003.0
2005-05-11 01:42:00,1.54623,1.54638,1.54623,1.54632,230999999.0
2005-05-11 01:43:00,1.54628,1.54635,1.5462,1.5463,96999999.0
2005-05-11 01:44:00,1.54591,1.54653,1.54591,1.54631,303800003.0
2005-05-11 01:45:00,1.54633,1.54633,1.54612,1.5463,264999999.0
2005-05-11 01:46:00,1.5463,1.54638,1.54618,1.54634,245300001.0
2005-05-11 01:47:00,1.54628,1.54635,1.5462,1.5463,237100002.0
2005-05-11 01:48:00,1.54647,1.54647,1.54618,1.54618,226300006.0
2005-05-11 01:49:00,1.54611,1.54632,1.54611,1.54616,214099998.0
2005-05-11 01:50:00,1.54635,1.54635,1.54617,1.54617,223400002.0
2005-05-11 01:51:00,1.54623,1.54642,1.5461,1.5462,420199992.0
2005-05-11 01:52:00,1.54625,1.54625,1.5461,1.5461,17600000.0
2005-05-11 01:53:00,1.54623,1.54638,1.54601,1.54624,276099999.0
2005-05-11 01:54:00,1.54637,1.54637,1.54616,1.54619,328499999.0
2005-05-11 01:55:00,1.54627,1.54627,1.54597,1.54607,370800001.0
2005-05-11 01:56:00,1.54625,1.54625,1.5461,1.5461,36700001.0
2005-05-11 01:57:00,1.5462,1.54651,1.54619,1.54631,243000003.0
2005-05-11 01:58:00,1.54612,1.54636,1.54612,1.5463,227700004.0
2005-05-11 01:59:00,1.54637,1.54645,1.54624,1.54637,145699998.0
2005-05-11 02:00:00,1.54636,1.54645,1.54614,1.54635,246699998.0
2005-05-11 02:01:00,1.54647,1.54657,1.54633,1.5465,421099997.0
2005-05-11 02:02:00,1.54643,1.54651,1.54618,1.5464,238199999.0
2005-05-11 02:03:00,1.54648,1.54655,1.54636,1.54648,372199998.0
2005-05-11 02:04:00,1.54605,1.5464,1.54579,1.5463,486699999.0
2005-05-11 02:05:00,1.54641,1.54655,1.54626,1.54642,202500001.0
2005-05-11 02:06:00,1.54646,1.54646,1.54626,1.54626,177100001.0
2005-05-11 02:07:00,1.5464,1.54653,1.54622,1.54647,368200004.0
2005-05-11 02:08:00,1.54637,1.54648,1.54598,1.54618,247400002.0
2005-05-11 02:09:00,1.54638,1.54638,1.54622,1.54626,218699999.0
2005-05-11 02:10:00,1.54633,1.54639,1.54615,1.54623,362600000.0
2005-05-11 02:11:00,1.54627,1.5464,1.54612,1.54635,321700000.0
2005-05-11 02:12:00,1.54627,1.54642,1.54627,1.54642,125400002.0
2005-05-11 02:13:00,1.5464,1.5464,1.5463,1.5463,122200000.0
2005-05-11 02:14:00,1.5464,1.54645,1.54627,1.54638,303800001.0
2005-05-11 02:15:00,1.54615,1.5463,1.54592,1.54603,192599998.0
2005-05-11 02:16:00,1.54612,1.54618,1.54599,1.54601,126700000.0
2005-05-11 02:17:00,1.54621,1.54624,1.54607,1.54613,75600000.0
2005-05-11 02:18:00,1.54622,1.54628,1.54613,1.54616,93500002.0
2005-05-11 02:19:00,1.54614,1.54645,1.5461,1.54617,330100003.0
2005-05-11 02:20:00,1.54618,1.54635,1.54616,1.54627,187699998.0
2005-05-11 02:21:00,1.54633,1.54642,1.54623,1.5463,234700000.0
2005-05-11 02:22:00,1.54638,1.5464,1.54623,1.54626,394799998.0
2005-05-11 02:23:00,1.54627,1.54637,1.54605,1.54619,223400002.0
2005-05-11 02:24:00,1.54613,1.54637,1.54613,1.54632,309900002.0
2005-05-11 02:25:00,1.54632,1.54635,1.54626,1.54626,61100000.0
2005-05-11 02:26:00,1.54626,1.54638,1.54624,1.54633,167900000.0
2005-05-11 02:27:00,1.54635,1.54635,1.5461,1.5461,91299999.0
2005-05-11 02:28:00,1.54585,1.54633,1.54585,1.54622,350900000.0
2005-05-11 02:29:00,1.54627,1.54642,1.54612,1.54633,328099998.0
2005-05-11 02:30:00,1.54612,1.54645,1.54612,1.54645,133800002.0
2005-05-11 02:31:00,1.54629,1.54654,1.54626,1.54635,456800001.0
2005-05-11 02:32:00,1.54645,1.54658,1.54641,1.54656,163799999.0
2005-05-11 02:33:00,1.54635,1.54645,1.54628,1.54632,49600000.0
2005-05-11 02:34:00,1.54651,1.54671,1.54651,1.54664,140100000.0
2005-05-11 02:35:00,1.54663,1.54663,1.54626,1.54629,465900001.0
2005-05-11 02:36:00,1.54635,1.54654,1.54629,1.54629,334900002.0
2005-05-11 02:37:00,1.5464,1.54663,1.5464,1.5466,165400001.0
2005-05-11 02:38:00,1.54642,1.54656,1.54622,1.54624,301199999.0
2005-05-11 02:39:00,1.54651,1.54658,1.54642,1.54654,236900001.0
2005-05-11 02:40:00,1.54654,1.54662,1.54635,1.54655,268999998.0
2005-05-11 02:41:00,1.54649,1.54665,1.5464,1.54657,344900002.0
2005-05-11 02:42:00,1.54649,1.54665,1.54645,1.54655,350399996.0
2005-05-11 02:43:00,1.5466,1.54665,1.5466,1.54665,72099999.0
2005-05-11 02:44:00,1.54658,1.54673,1.54646,1.54663,318900002.0
2005-05-11 02:45:00,1.54641,1.54658,1.54641,1.54658,103200001.0
2005-05-11 02:46:00,1.54634,1.54634,1.54611,1.54611,93499999.0
2005-05-11 02:47:00,1.54625,1.54642,1.54612,1.54634,310100007.0
2005-05-11 02:48:00,1.54647,1.54654,1.54629,1.5464,281199998.0
2005-05-11 02:49:00,1.54647,1.54654,1.54633,1.54644,254800003.0
2005-05-11 02:50:00,1.54629,1.54643,1.5462,1.54639,277300006.0
2005-05-11 02:51:00,1.54641,1.54652,1.54632,1.54652,162900002.0
2005-05-11 02:52:00,1.5463,1.54645,1.54615,1.54644,252500002.0
2005-05-11 02:53:00,1.54653,1.54653,1.54628,1.54631,256400001.0
2005-05-11 02:54:00,1.5464,1.54645,1.54632,1.54638,63900000.0
2005-05-11 02:55:00,1.5463,1.5464,1.54626,1.54638,151399998.0
2005-05-11 02:56:00,1.5464,1.5464,1.5462,1.5462,105000002.0
2005-05-11 02:57:00,1.54636,1.54645,1.54618,1.5464,218600000.0
2005-05-11 02:58:00,1.54642,1.54648,1.54627,1.54628,247200001.0
2005-05-11 02:59:00,1.54642,1.54654,1.54636,1.54643,308200002.0
2005-05-11 03:00:00,1.5463,1.5464,1.5463,1.5464,18400000.0
2005-05-11 03:01:00,1.54624,1.54645,1.54624,1.5464,493800006.0
2005-05-11 03:02:00,1.54622,1.54645,1.54607,1.54628,205300000.0
2005-05-11 03:03:00,1.54645,1.54645,1.54624,1.54624,31200000.0
2005-05-11 03:04:00,1.54633,1.54633,1.54611,1.54611,107100003.0
2005-05-11 03:05:00,1.54614,1.54624,1.54613,1.54617,85200000.0
2005-05-11 03:06:00,1.54635,1.54635,1.5463,1.5463,56700001.0
2005-05-11 03:07:00,1.54634,1.54638,1.54619,1.54626,229499999.0
2005-05-11 03:08:00,1.5462,1.54646,1.5462,1.54641,503099996.0
2005-05-11 03:09:00,1.5464,1.5464,1.5462,1.5462,206100004.0
2005-05-11 03:10:00,1.5464,1.54645,1.54621,1.54637,48000000.0
2005-05-11 03:11:00,1.54632,1.54636,1.54618,1.54619,136600001.0
2005-05-11 03:12:00,1.54635,1.54648,1.54613,1.54631,401500000.0
2005-05-11 03:13:00,1.54616,1.54626,1.54605,1.54614,325100000.0
2005-05-11 03:14:00,1.5458,1.54603,1.5458,1.54602,276999999.0
2005-05-11 03:15:00,1.54598,1.54598,1.54586,1.54586,68599998.0
2005-05-11 03:16:00,1.54588,1.54608,1.54574,1.5459,268400003.0
2005-05-11 03:17:00,1.54594,1.54613,1.54592,1.54592,164700001.0
2005-05-11 03:18:00,1.54598,1.54622,1.54597,1.54622,220399998.0
2005-05-11 03:19:00,1.546,1.54612,1.54574,1.54586,246400001.0
2005-05-11 03:20:00,1.54564,1.54588,1.54564,1.54567,339800009.0
2005-05-11 03:21:00,1.54577,1.54597,1.54577,1.54597,89400000.0
2005-05-11 03:22:00,1.5458,1.54597,1.54578,1.54597,214900004.0
2005-05-11 03:23:00,1.54596,1.54613,1.54592,1.54607,340100001.0
2005-05-11 03:24:00,1.54603,1.54603,1.54578,1.54593,294000004.0
2005-05-11 03:25:00,1.54591,1.54591,1.54567,1.54567,135399998.0
2005-05-11 03:26:00,1.54592,1.54599,1.54569,1.54578,361700009.0
2005-05-11 03:27:00,1.5458,1.54599,1.54571,1.54571,241500000.0
2005-05-11 03:28:00,1.54582,1.54593,1.54575,1.54581,192600001.0
2005-05-11 03:29:00,1.54592,1.54601,1.54578,1.54583,335499997.0
2005-05-11 03:30:00,1.546,1.546,1.54586,1.54586,63900000.0
2005-05-11 03:31:00,1.54586,1.54603,1.5456,1.54565,410500005.0
2005-05-11 03:32:00,1.54576,1.54604,1.54576,1.54597,333799998.0
2005-05-11 03:33:00,1.54576,1.54598,1.54573,1.54585,385799994.0
2005-05-11 03:34:00,1.54588,1.54588,1.54548,1.54567,411500001.0
2005-05-11 03:35:00,1.5457,1.5457,1.5456,1.5456,21700000.0
2005-05-11 03:36:00,1.54555,1.54581,1.54547,1.54581,338299998.0
2005-05-11 03:37:00,1.5455,1.54571,1.54549,1.5457,350499999.0
2005-05-11 03:38:00,1.54563,1.54569,1.54557,1.54566,30300000.0
2005-05-11 03:39:00,1.5457,1.54576,1.54542,1.54557,344300000.0
2005-05-11 03:40:00,1.54556,1.54568,1.54527,1.54553,231700002.0
2005-05-11 03:41:00,1.54535,1.5456,1.54535,1.5456,241500002.0
2005-05-11 03:42:00,1.54561,1.54564,1.54545,1.54549,343000002.0
2005-05-11 03:43:00,1.54558,1.54565,1.54542,1.54542,268099999.0
2005-05-11 03:44:00,1.54556,1.54561,1.54541,1.54543,236600000.0
2005-05-11 03:45:00,1.54562,1.54562,1.54535,1.54539,524700004.0
2005-05-11 03:46:00,1.54546,1.54563,1.54539,1.54563,283199999.0
2005-05-11 03:47:00,1.54549,1.54572,1.54549,1.54572,207900000.0
2005-05-11 03:48:00,1.54549,1.54564,1.54542,1.54542,137100002.0
2005-05-11 03:49:00,1.54559,1.54566,1.54547,1.54553,86300001.0
2005-05-11 03:50:00,1.54564,1.54582,1.54564,1.54582,153800000.0
2005-05-11 03:51:00,1.54573,1.54573,1.54555,1.54566,190900000.0
2005-05-11 03:52:00,1.54549,1.5457,1.54548,1.54565,241399999.0
2005-05-11 03:53:00,1.54562,1.54575,1.54562,1.54575,67200000.0
2005-05-11 03:54:00,1.54565,1.54588,1.54565,1.54581,181699999.0
2005-05-11 03:55:00,1.5457,1.546,1.54566,1.5458,364800004.0
2005-05-11 03:56:00,1.54568,1.54593,1.54568,1.54593,250199998.0
2005-05-11 03:57:00,1.54586,1.54592,1.54571,1.54592,119800000.0
2005-05-11 03:58:00,1.54586,1.54597,1.54572,1.54572,295699998.0
2005-05-11 03:59:00,1.54572,1.54572,1.54557,1.54561,304000003.0
2005-05-11 04:00:00,1.54583,1.54583,1.54567,1.54568,451999998.0
2005-05-11 04:01:00,1.54564,1.54578,1.54546,1.54573,333999999.0
2005-05-11 04:02:00,1.5457,1.54577,1.54562,1.5457,176500000.0
2005-05-11 04:03:00,1.54566,1.54596,1.54558,1.54575,120699999.0
2005-05-11 04:04:00,1.54573,1.54592,1.54569,1.5459,279299998.0
2005-05-11 04:05:00,1.54577,1.54594,1.54576,1.54591,209200001.0
2005-05-11 04:06:00,1.54589,1.54591,1.54572,1.54582,301700007.0
2005-05-11 04:07:00,1.54569,1.54585,1.54555,1.54585,301500002.0
2005-05-11 04:08:00,1.5457,1.54585,1.54563,1.54585,154400001.0
2005-05-11 04:09:00,1.54558,1.54575,1.54537,1.54566,393600004.0
2005-05-11 04:10:00,1.54582,1.54593,1.54574,1.54581,250200000.0
2005-05-11 04:11:00,1.54568,1.54586,1.5456,1.54575,412299997.0
2005-05-11 04:12:00,1.5458,1.5458,1.5457,1.5457,50300000.0
2005-05-11 04:13:00,1.54575,1.54575,1.5456,1.5456,55100000.0
2005-05-11 04:14:00,1.5458,1.5458,1.5457,1.5457,28799999.0
2005-05-11 04:15:00,1.5458,1.54585,1.5458,1.54585,57500000.0
2005-05-11 04:16:00,1.54574,1.54588,1.54562,1.5458,324000002.0
2005-05-11 04:17:00,1.54575,1.54587,1.54575,1.54587,31700000.0
2005-05-11 04:18:00,1.54577,1.54589,1.54577,1.54589,44000000.0
2005-05-11 04:19:00,1.54561,1.5458,1.54558,1.54575,329500002.0
2005-05-11 04:20:00,1.54571,1.54583,1.54555,1.5457,69500000.0
2005-05-11 04:21:00,1.5458,1.54588,1.54564,1.5457,405099999.0
2005-05-11 04:22:00,1.54575,1.5458,1.54549,1.54569,302100005.0
2005-05-11 04:23:00,1.5456,1.54585,1.5456,1.5458,526200001.0
2005-05-11 04:24:00,1.54578,1.54579,1.54556,1.54561,367300003.0
2005-05-11 04:25:00,1.54575,1.54585,1.54558,1.54577,281300001.0
2005-05-11 04:26:00,1.54582,1.54596,1.54576,1.54596,319000002.0
2005-05-11 04:27:00,1.54612,1.54621,1.5459,1.54595,229900000.0
2005-05-11 04:28:00,1.54593,1.54612,1.54592,1.54601,157299997.0
2005-05-11 04:29:00,1.54606,1.54618,1.5459,1.5459,346999998.0
2005-05-11 04:30:00,1.54599,1.54604,1.54584,1.54592,34500000.0
2005-05-11 04:31:00,1.546,1.546,1.54576,1.54591,241799996.0
2005-05-11 04:32:00,1.54584,1.54603,1.54584,1.54603,107800002.0
2005-05-11 04:33:00,1.5458,1.54601,1.5456,1.54576,385800002.0
2005-05-11 04:34:00,1.54569,1.54599,1.54569,1.54582,323000002.0
2005-05-11 04:35:00,1.5458,1.54585,1.54563,1.54578,174400000.0
2005-05-11 04:36:00,1.5458,1.54613,1.5458,1.54607,250899999.0
2005-05-11 04:37:00,1.54609,1.54609,1.54557,1.54557,219500002.0
2005-05-11 04:38:00,1.54602,1.54608,1.54584,1.54591,435100001.0
2005-05-11 04:39:00,1.54579,1.54579,1.54541,1.5455,131900001.0
2005-05-11 04:40:00,1.54568,1.54568,1.54548,1.54548,103700000.0
2005-05-11 04:41:00,1.54548,1.54565,1.54548,1.5455,177400000.0
2005-05-11 04:42:00,1.54572,1.54582,1.54563,1.54569,447899998.0
2005-05-11 04:43:00,1.546,1.54611,1.54586,1.54608,496800002.0
2005-05-11 04:44:00,1.5457,1.54595,1.54569,1.54595,130500002.0
2005-05-11 04:45:00,1.5456,1.54597,1.5456,1.54591,210200004.0
2005-05-11 04:46:00,1.5459,1.54593,1.54571,1.54581,155500001.0
2005-05-11 04:47:00,1.54581,1.54595,1.5457,1.54592,289100000.0
2005-05-11 04:48:00,1.5459,1.54602,1.54578,1.54591,157599999.0
2005-05-11 04:49:00,1.54602,1.54613,1.54588,1.54592,375200003.0
2005-05-11 04:50:00,1.54596,1.54605,1.54577,1.54605,245199999.0
2005-05-11 04:51:00,1.54598,1.54598,1.54578,1.54578,302399996.0
2005-05-11 04:52:00,1.54591,1.54611,1.54591,1.54607,246100005.0
2005-05-11 04:53:00,1.5458,1.54613,1.5458,1.54603,135700001.0
2005-05-11 04:54:00,1.54598,1.54607,1.54588,1.54601,269300001.0
2005-05-11 04:55:00,1.54595,1.546,1.54582,1.54588,101399997.0
2005-05-11 04:56:00,1.54601,1.5461,1.54589,1.54602,232400000.0
2005-05-11 04:57:00,1.546,1.54605,1.54584,1.54598,193000003.0
2005-05-11 04:58:00,1.54599,1.54599,1.5458,1.54583,549800001.0
2005-05-11 04:59:00,1.54584,1.54587,1.54563,1.54578,328200007.0
2005-05-11 05:00:00,1.54583,1.54603,1.54583,1.54585,411300004.0
2005-05-11 05:01:00,1.54586,1.54598,1.54583,1.54592,114099999.0
2005-05-11 05:02:00,1.54583,1.54595,1.54568,1.5458,215200002.0
2005-05-11 05:03:00,1.5458,1.54591,1.54565,1.54569,326300005.0
2005-05-11 05:04:00,1.54589,1.54595,1.54573,1.54587,310199996.0
2005-05-11 05:05:00,1.54586,1.54596,1.54581,1.54589,159800001.0
2005-05-11 05:06:00,1.546,1.54605,1.54593,1.54594,103900001.0
2005-05-11 05:07:00,1.5461,1.54612,1.54598,1.54599,276000001.0
2005-05-11 05:08:00,1.54585,1.546,1.54578,1.54597,312500001.0
2005-05-11 05:09:00,1.54597,1.54609,1.54588,1.5459,318199998.0
2005-05-11 05:10:00,1.54584,1.54596,1.54582,1.54592,119000002.0
2005-05-11 05:11:00,1.54587,1.54595,1.54572,1.54585,177000000.0
2005-05-11 05:12:00,1.54579,1.54602,1.54579,1.54598,196300000.0
2005-05-11 05:13:00,1.54586,1.54593,1.54576,1.54588,231499999.0
2005-05-11 05:14:00,1.5459,1.54597,1.5458,1.5458,311400003.0
2005-05-11 05:15:00,1.54588,1.54588,1.54575,1.54575,26400000.0
2005-05-11 05:16:00,1.54546,1.5459,1.54545,1.5459,214900004.0
2005-05-11 05:17:00,1.54588,1.54595,1.54582,1.5459,70800000.0
2005-05-11 05:18:00,1.5458,1.54595,1.54574,1.54575,152899999.0
2005-05-11 05:19:00,1.54566,1.54583,1.54566,1.54583,33900000.0
2005-05-11 05:20:00,1.54577,1.54592,1.54577,1.54592,68400001.0
2005-05-11 05:21:00,1.54598,1.54598,1.5457,1.5457,352999997.0
2005-05-11 05:22:00,1.54599,1.54603,1.54578,1.54587,309499995.0
2005-05-11 05:23:00,1.54566,1.54578,1.54559,1.5457,186700002.0
2005-05-11 05:24:00,1.54524,1.54591,1.54524,1.54585,328500002.0
2005-05-11 05:25:00,1.54569,1.54578,1.54557,1.54566,404100001.0
2005-05-11 05:26:00,1.54547,1.54575,1.54546,1.54575,272900002.0
2005-05-11 05:27:00,1.54559,1.54588,1.54559,1.54577,355800000.0
2005-05-11 05:28:00,1.5457,1.54581,1.54555,1.54556,366399996.0
2005-05-11 05:29:00,1.54585,1.54585,1.54573,1.54577,96800000.0
2005-05-11 05:30:00,1.5457,1.5458,1.5457,1.5458,117600002.0
2005-05-11 05:31:00,1.54585,1.54585,1.5458,1.5458,123000000.0
2005-05-11 05:32:00,1.5457,1.54585,1.5457,1.5458,281600003.0
2005-05-11 05:33:00,1.54573,1.54587,1.54558,1.54579,235500002.0
2005-05-11 05:34:00,1.5458,1.54585,1.54563,1.54578,332999996.0
2005-05-11 05:35:00,1.5457,1.54586,1.54559,1.54572,390200005.0
2005-05-11 05:36:00,1.5457,1.54593,1.54562,1.54593,243999998.0
2005-05-11 05:37:00,1.54592,1.54592,1.54562,1.54562,324199998.0
2005-05-11 05:38:00,1.54563,1.54587,1.54554,1.54585,553399997.0
2005-05-11 05:39:00,1.54576,1.54589,1.54564,1.54564,215399999.0
2005-05-11 05:40:00,1.54559,1.54571,1.54546,1.54562,385500000.0
2005-05-11 05:41:00,1.54583,1.54593,1.54563,1.54578,299999999.0
2005-05-11 05:42:00,1.54573,1.54578,1.54541,1.54556,387799995.0
2005-05-11 05:43:00,1.54556,1.54583,1.54555,1.54583,232600002.0
2005-05-11 05:44:00,1.5457,1.5459,1.54557,1.54561,415300002.0
2005-05-11 05:45:00,1.54577,1.5458,1.54564,1.54564,153899998.0
2005-05-11 05:46:00,1.54567,1.54575,1.54558,1.54568,83500000.0
2005-05-11 05:47:00,1.54561,1.54577,1.54544,1.5457,263599998.0
2005-05-11 05:48:00,1.54577,1.54589,1.54566,1.54566,322600000.0
2005-05-11 05:49:00,1.5458,1.546,1.54565,1.54565,385299999.0
2005-05-11 05:50:00,1.54585,1.54593,1.54568,1.54581,290300002.0
2005-05-11 05:51:00,1.54567,1.54588,1.54567,1.5457,472900002.0
2005-05-11 05:52:00,1.54577,1.54585,1.54565,1.54572,297100002.0
2005-05-11 05:53:00,1.54582,1.54596,1.54573,1.54575,576000002.0
2005-05-11 05:54:00,1.54589,1.54602,1.54566,1.54566,387300000.0
2005-05-11 05:55:00,1.54574,1.54597,1.54566,1.54595,389799998.0
2005-05-11 05:56:00,1.54595,1.546,1.54584,1.54585,273099997.0
2005-05-11 05:57:00,1.5459,1.54595,1.54575,1.54587,355299999.0
2005-05-11 05:58:00,1.54556,1.54593,1.54552,1.54581,269099998.0
2005-05-11 05:59:00,1.54595,1.54595,1.54575,1.5458,274400000.0
2005-05-11 06:00:00,1.5459,1.54595,1.54568,1.54587,124400000.0
2005-05-11 06:01:00,1.54577,1.54591,1.54561,1.54571,280700001.0
2005-05-11 06:02:00,1.5458,1.5459,1.5458,1.5459,274999999.0
2005-05-11 06:03:00,1.5459,1.54595,1.5458,1.54588,162100000.0
2005-05-11 06:04:00,1.54585,1.54595,1.54571,1.5458,230499997.0
2005-05-11 06:05:00,1.5459,1.54597,1.54581,1.54581,236200003.0
2005-05-11 06:06:00,1.54584,1.54592,1.54571,1.54587,501600002.0
2005-05-11 06:07:00,1.54585,1.54595,1.5456,1.5458,230800003.0
2005-05-11 06:08:00,1.54575,1.54601,1.5456,1.5456,365500002.0
2005-05-11 06:09:00,1.5459,1.54598,1.54571,1.54585,401799997.0
2005-05-11 06:10:00,1.54567,1.54575,1.54537,1.54541,251900000.0
2005-05-11 06:11:00,1.54592,1.54598,1.54577,1.5459,326300006.0
2005-05-11 06:12:00,1.54582,1.54594,1.54567,1.54587,297799995.0
2005-05-11 06:13:00,1.54588,1.54588,1.54578,1.54578,143799998.0
2005-05-11 06:14:00,1.54584,1.54585,1.54562,1.54572,191800002.0
2005-05-11 06:15:00,1.54563,1.54586,1.54557,1.5456,395799997.0
2005-05-11 06:16:00,1.5459,1.5459,1.5458,1.5458,66200001.0
2005-05-11 06:17:00,1.54584,1.54598,1.54558,1.54582,361100001.0
2005-05-11 06:18:00,1.54587,1.54595,1.54574,1.5459,173400002.0
2005-05-11 06:19:00,1.5458,1.54595,1.54572,1.54585,297700004.0
2005-05-11 06:20:00,1.54587,1.54595,1.54574,1.5459,239800002.0
2005-05-11 06:21:00,1.54571,1.54605,1.54568,1.54588,432400002.0
2005-05-11 06:22:00,1.54584,1.54593,1.54568,1.54583,312800003.0
2005-05-11 06:23:00,1.54587,1.54587,1.54549,1.54568,473700001.0
2005-05-11 06:24:00,1.5459,1.54602,1.54576,1.54594,209300003.0
2005-05-11 06:25:00,1.54599,1.54599,1.54576,1.54576,335500001.0
2005-05-11 06:26:00,1.54599,1.54604,1.54566,1.54583,329100001.0
2005-05-11 06:27:00,1.54595,1.54597,1.54583,1.5459,308400003.0
2005-05-11 06:28:00,1.54592,1.54597,1.54575,1.54588,289700002.0
2005-05-11 06:29:00,1.54584,1.54591,1.54567,1.54573,190999999.0
2005-05-11 06:30:00,1.54563,1.54592,1.54561,1.54583,304100002.0
2005-05-11 06:31:00,1.54579,1.54579,1.54563,1.54563,102100003.0
2005-05-11 06:32:00,1.5457,1.54575,1.54561,1.54561,212399997.0
2005-05-11 06:33:00,1.54555,1.5457,1.54555,1.5457,181300000.0
2005-05-11 06:34:00,1.54571,1.54582,1.54563,1.54578,291799997.0
2005-05-11 06:35:00,1.54559,1.54577,1.54559,1.5456,150200001.0
2005-05-11 06:36:00,1.54568,1.54569,1.54532,1.5455,349200003.0
2005-05-11 06:37:00,1.54575,1.54575,1.5457,1.5457,25499999.0
2005-05-11 06:38:00,1.54548,1.54571,1.54535,1.54557,260299997.0
2005-05-11 06:39:00,1.54557,1.5457,1.54549,1.54564,179800003.0
2005-05-11 06:40:00,1.54538,1.54566,1.54535,1.54552,258399998.0
2005-05-11 06:41:00,1.54575,1.54575,1.54553,1.54553,52699999.0
2005-05-11 06:42:00,1.5457,1.54575,1.5456,1.54569,372400002.0
2005-05-11 06:43:00,1.54575,1.54575,1.54551,1.54558,274700000.0
2005-05-11 06:44:00,1.54568,1.5458,1.54564,1.54573,201400002.0
2005-05-11 06:45:00,1.54563,1.54575,1.54549,1.54565,273899997.0
2005-05-11 06:46:00,1.5457,1.54575,1.54552,1.54552,436899996.0
2005-05-11 06:47:00,1.54567,1.54567,1.54531,1.54559,269600002.0
2005-05-11 06:48:00,1.54575,1.54575,1.54555,1.54555,162300001.0
2005-05-11 06:49:00,1.54582,1.54582,1.54559,1.54577,204699999.0
2005-05-11 06:50:00,1.54575,1.54589,1.5456,1.54579,312400001.0
2005-05-11 06:51:00,1.54584,1.54596,1.54584,1.54596,106099999.0
2005-05-11 06:52:00,1.54598,1.54598,1.54572,1.54586,253400006.0
2005-05-11 06:53:00,1.54588,1.54588,1.54572,1.54573,173499998.0
2005-05-11 06:54:00,1.54561,1.54592,1.54561,1.54574,281400006.0
2005-05-11 06:55:00,1.54585,1.54585,1.54564,1.54573,367699998.0
2005-05-11 06:56:00,1.54559,1.54578,1.54559,1.54571,269899995.0
2005-05-11 06:57:00,1.54567,1.54585,1.5456,1.54572,305299999.0
2005-05-11 06:58:00,1.54565,1.54582,1.54565,1.54582,230000001.0
2005-05-11 06:59:00,1.54568,1.54582,1.54566,1.54575,501900000.0
2005-05-11 07:00:00,1.54557,1.54575,1.54554,1.54573,476799998.0
2005-05-11 07:01:00,1.54572,1.54592,1.54564,1.54582,219599999.0
2005-05-11 07:02:00,1.54588,1.54588,1.54568,1.54587,314500002.0
2005-05-11 07:03:00,1.54562,1.54578,1.54554,1.54572,147099997.0
2005-05-11 07:04:00,1.54579,1.54592,1.54561,1.54578,367299996.0
2005-05-11 07:05:00,1.54598,1.54598,1.54582,1.54585,82700000.0
2005-05-11 07:06:00,1.54582,1.54591,1.54569,1.54571,277099999.0
2005-05-11 07:07:00,1.5459,1.5459,1.5458,1.5458,47900002.0
2005-05-11 07:08:00,1.54588,1.54591,1.54567,1.54578,369000001.0
2005-05-11 07:09:00,1.5459,1.54597,1.54572,1.54572,350600002.0
2005-05-11 07:10:00,1.54575,1.54592,1.54567,1.54592,290700000.0
2005-05-11 07:11:00,1.54575,1.54595,1.54555,1.5458,361800000.0
2005-05-11 07:12:00,1.5458,1.54595,1.54572,1.5459,180800001.0
2005-05-11 07:13:00,1.54585,1.54595,1.54572,1.54579,210799999.0
2005-05-11 07:14:00,1.54591,1.54598,1.5457,1.54582,395900003.0
2005-05-11 07:15:00,1.54583,1.54595,1.54568,1.54588,574899993.0
2005-05-11 07:16:00,1.54574,1.54597,1.54574,1.54592,276000003.0
2005-05-11 07:17:00,1.54587,1.54588,1.54575,1.54588,292100003.0
2005-05-11 07:18:00,1.54583,1.546,1.54576,1.54586,371400000.0
2005-05-11 07:19:00,1.54574,1.54587,1.54574,1.54587,69500000.0
2005-05-11 07:20:00,1.54574,1.54595,1.54574,1.54583,203799997.0
2005-05-11 07:21:00,1.54569,1.54593,1.54569,1.54583,310600006.0
2005-05-11 07:22:00,1.5456,1.54588,1.5456,1.54588,318999997.0
2005-05-11 07:23:00,1.54572,1.54596,1.54572,1.54585,365999998.0
2005-05-11 07:24:00,1.54583,1.54592,1.54569,1.54579,304199996.0
2005-05-11 07:25:00,1.54564,1.5458,1.54564,1.5458,438299994.0
2005-05-11 07:26:00,1.54592,1.54598,1.54565,1.54586,227599999.0
2005-05-11 07:27:00,1.54584,1.54598,1.5457,1.54582,242000001.0
2005-05-11 07:28:00,1.54577,1.54593,1.5457,1.54587,260400000.0
2005-05-11 07:29:00,1.54592,1.54603,1.54584,1.54591,224900003.0
2005-05-11 07:30:00,1.5459,1.54605,1.5459,1.54605,185299997.0
2005-05-11 07:31:00,1.546,1.54603,1.54575,1.54601,214699999.0
2005-05-11 07:32:00,1.54605,1.54605,1.5458,1.5458,341700004.0
2005-05-11 07:33:00,1.54582,1.54598,1.54578,1.54598,148800002.0
2005-05-11 07:34:00,1.5459,1.54595,1.54573,1.5458,392900004.0
2005-05-11 07:35:00,1.54581,1.54623,1.54573,1.54623,346400003.0
2005-05-11 07:36:00,1.54582,1.54595,1.54582,1.54595,72000000.0
2005-05-11 07:37:00,1.54582,1.54593,1.54572,1.54581,394100000.0
2005-05-11 07:38:00,1.5459,1.5459,1.5458,1.5458,93399999.0
2005-05-11 07:39:00,1.54588,1.54595,1.54582,1.5459,103800002.0
2005-05-11 07:40:00,1.54582,1.54607,1.54582,1.54605,195700000.0
2005-05-11 07:41:00,1.54605,1.54622,1.54577,1.54613,356500000.0
2005-05-11 07:42:00,1.54619,1.54627,1.54607,1.5462,278000003.0
2005-05-11 07:43:00,1.54602,1.54623,1.54599,1.54623,441800001.0
2005-05-11 07:44:00,1.54599,1.54621,1.54599,1.54617,389700002.0
2005-05-11 07:45:00,1.54615,1.54623,1.54603,1.54617,316900001.0
2005-05-11 07:46:00,1.54622,1.54625,1.54599,1.5461,254999997.0
2005-05-11 07:47:00,1.54617,1.54628,1.54613,1.54628,367599998.0
2005-05-11 07:48:00,1.5462,1.54634,1.54614,1.54622,312900006.0
2005-05-11 07:49:00,1.54615,1.54628,1.5461,1.54617,205000004.0
2005-05-11 07:50:00,1.54603,1.54619,1.54594,1.54604,235199998.0
2005-05-11 07:51:00,1.54625,1.54628,1.54601,1.54601,481000007.0
2005-05-11 07:52:00,1.54612,1.54625,1.5461,1.5462,331499999.0
2005-05-11 07:53:00,1.54629,1.54629,1.54605,1.54608,252400002.0
2005-05-11 07:54:00,1.54592,1.54627,1.54592,1.54627,317300004.0
2005-05-11 07:55:00,1.54608,1.54627,1.54608,1.54627,210100003.0
2005-05-11 07:56:00,1.54638,1.54643,1.54637,1.54643,68100001.0
2005-05-11 07:57:00,1.5462,1.54636,1.54612,1.54632,206600000.0
2005-05-11 07:58:00,1.5463,1.54633,1.54606,1.54633,253000000.0
2005-05-11 07:59:00,1.54638,1.54643,1.54628,1.54629,338500000.0
2005-05-11 08:00:00,1.54637,1.54643,1.5462,1.54631,218099998.0
2005-05-11 08:01:00,1.5463,1.54645,1.54623,1.54645,379499996.0
2005-05-11 08:02:00,1.54629,1.54639,1.5461,1.54635,340000000.0
2005-05-11 08:03:00,1.54642,1.54643,1.54625,1.54641,487699997.0
2005-05-11 08:04:00,1.54633,1.54633,1.54611,1.54629,215900003.0
2005-05-11 08:05:00,1.54634,1.54641,1.54634,1.54641,99300002.0
2005-05-11 08:06:00,1.54624,1.54624,1.54579,1.54579,306700000.0
2005-05-11 08:07:00,1.5459,1.54613,1.54584,1.54613,357700000.0
2005-05-11 08:08:00,1.54615,1.54623,1.54605,1.5461,86199999.0
2005-05-11 08:09:00,1.54623,1.54628,1.54606,1.54616,274600002.0
2005-05-11 08:10:00,1.54616,1.54628,1.54595,1.54618,259200004.0
2005-05-11 08:11:00,1.54608,1.54634,1.54608,1.54634,197899999.0
2005-05-11 08:12:00,1.54647,1.54647,1.54604,1.5461,154899997.0
2005-05-11 08:13:00,1.5462,1.54635,1.54614,1.54627,400200002.0
2005-05-11 08:14:00,1.54608,1.54623,1.54571,1.54589,164400000.0
2005-05-11 08:15:00,1.54583,1.54605,1.54581,1.54581,207600000.0
2005-05-11 08:16:00,1.5458,1.5459,1.54563,1.54577,96600000.0
2005-05-11 08:17:00,1.54549,1.54571,1.54545,1.54553,124100000.0
2005-05-11 08:18:00,1.5455,1.54565,1.54548,1.54548,255600005.0
2005-05-11 08:19:00,1.5457,1.5458,1.54544,1.5457,283200000.0
2005-05-11 08:20:00,1.54578,1.54585,1.54564,1.5458,250600002.0
2005-05-11 08:21:00,1.54557,1.54575,1.54547,1.54565,291100003.0
2005-05-11 08:22:00,1.54552,1.54561,1.54533,1.54535,301900002.0
2005-05-11 08:23:00,1.5455,1.5455,1.54509,1.54532,203300003.0
2005-05-11 08:24:00,1.54535,1.54535,1.54497,1.54514,125499999.0
2005-05-11 08:25:00,1.54539,1.54542,1.54515,1.54532,288600002.0
2005-05-11 08:26:00,1.54535,1.54547,1.54521,1.54535,285299998.0
2005-05-11 08:27:00,1.54519,1.54553,1.54519,1.54553,74700000.0
2005-05-11 08:28:00,1.54542,1.54548,1.54517,1.54527,445200004.0
2005-05-11 08:29:00,1.54546,1.54551,1.54538,1.54546,66500000.0
2005-05-11 08:30:00,1.54542,1.54549,1.5452,1.54531,285200000.0
2005-05-11 08:31:00,1.54528,1.5453,1.54508,1.54512,289400000.0
2005-05-11 08:32:00,1.5451,1.5451,1.5449,1.5449,296599998.0
2005-05-11 08:33:00,1.54474,1.54485,1.54454,1.54468,308599998.0
2005-05-11 08:34:00,1.54457,1.54465,1.54449,1.54453,160500002.0
2005-05-11 08:35:00,1.5447,1.54474,1.54451,1.5446,363900003.0
2005-05-11 08:36:00,1.54461,1.54475,1.54451,1.54475,229700001.0
2005-05-11 08:37:00,1.54466,1.54466,1.54443,1.54454,249000004.0
2005-05-11 08:38:00,1.54426,1.54465,1.54426,1.54465,298699997.0
2005-05-11 08:39:00,1.5446,1.5446,1.5443,1.54439,328799998.0
2005-05-11 08:40:00,1.54434,1.5445,1.54424,1.54433,475299999.0
2005-05-11 08:41:00,1.54446,1.54446,1.54392,1.54393,376300006.0
2005-05-11 08:42:00,1.54399,1.54418,1.54398,1.54409,264300001.0
2005-05-11 08:43:00,1.54382,1.54396,1.54382,1.54391,88300002.0
2005-05-11 08:44:00,1.54385,1.54413,1.54369,1.54393,316899995.0
2005-05-11 08:45:00,1.5443,1.5443,1.54373,1.54398,252899997.0
2005-05-11 08:46:00,1.54392,1.54412,1.54384,1.54387,398900002.0
2005-05-11 08:47:00,1.54393,1.54413,1.54391,1.54409,192700002.0
2005-05-11 08:48:00,1.54398,1.54413,1.54384,1.54408,310500000.0
2005-05-11 08:49:00,1.54381,1.54408,1.54381,1.54408,327099998.0
2005-05-11 08:50:00,1.54393,1.54405,1.54384,1.54399,340599995.0
2005-05-11 08:51:00,1.5439,1.54402,1.54373,1.54387,574900000.0
2005-05-11 08:52:00,1.54375,1.54386,1.54365,1.54374,172300000.0
2005-05-11 08:53:00,1.54373,1.54392,1.54369,1.54378,413600001.0
2005-05-11 08:54:00,1.54358,1.54376,1.54354,1.54366,344500008.0
2005-05-11 08:55:00,1.54384,1.54391,1.54378,1.54378,83900000.0
2005-05-11 08:56:00,1.54397,1.54408,1.5438,1.544,458699993.0
2005-05-11 08:57:00,1.54374,1.54404,1.54374,1.5439,420900006.0
2005-05-11 08:58:00,1.54373,1.5439,1.54362,1.54381,87800000.0
2005-05-11 08:59:00,1.54391,1.54404,1.54381,1.5439,464799997.0
2005-05-11 09:00:00,1.54397,1.54411,1.54393,1.54411,210500000.0
2005-05-11 09:01:00,1.54381,1.54406,1.54381,1.54405,164799998.0
2005-05-11 09:02:00,1.54405,1.54405,1.54393,1.54398,184600001.0
2005-05-11 09:03:00,1.54394,1.54404,1.54391,1.54403,65600001.0
2005-05-11 09:04:00,1.54406,1.54421,1.54394,1.54413,309800004.0
2005-05-11 09:05:00,1.54413,1.54421,1.54394,1.544,364000007.0
2005-05-11 09:06:00,1.54403,1.54403,1.54389,1.54393,254100001.0
2005-05-11 09:07:00,1.54406,1.54418,1.54386,1.54405,248299997.0
2005-05-11 09:08:00,1.54384,1.54399,1.54378,1.54399,359900007.0
2005-05-11 09:09:00,1.54367,1.54387,1.5436,1.54375,257200003.0
2005-05-11 09:10:00,1.54379,1.54386,1.54366,1.54386,156599997.0
2005-05-11 09:11:00,1.54381,1.54389,1.54366,1.54377,312700001.0
2005-05-11 09:12:00,1.54373,1.54395,1.5436,1.5437,259799999.0
2005-05-11 09:13:00,1.54373,1.54387,1.54363,1.54378,482399998.0
2005-05-11 09:14:00,1.54377,1.54398,1.54371,1.54379,352700001.0
2005-05-11 09:15:00,1.54402,1.54409,1.54376,1.5438,417099996.0
2005-05-11 09:16:00,1.54401,1.54402,1.5438,1.54398,329299995.0
2005-05-11 09:17:00,1.54378,1.54391,1.54368,1.54391,229699995.0
2005-05-11 09:18:00,1.54398,1.544,1.54373,1.54386,318200003.0
2005-05-11 09:19:00,1.54387,1.54398,1.54369,1.54382,202800000.0
2005-05-11 09:20:00,1.54385,1.54406,1.54377,1.54393,253699998.0
2005-05-11 09:21:00,1.54393,1.54414,1.54379,1.54392,317100003.0
2005-05-11 09:22:00,1.54383,1.54402,1.54383,1.54394,216400003.0
2005-05-11 09:23:00,1.54389,1.544,1.54384,1.544,367400003.0
2005-05-11 09:24:00,1.54374,1.54399,1.54371,1.54399,422300000.0
2005-05-11 09:25:00,1.54385,1.54402,1.54383,1.54402,273400000.0
2005-05-11 09:26:00,1.54401,1.54401,1.54387,1.54387,59900000.0
2005-05-11 09:27:00,1.54384,1.54399,1.54371,1.54399,449400000.0
2005-05-11 09:28:00,1.54395,1.54413,1.5439,1.54405,572000005.0
2005-05-11 09:29:00,1.54385,1.54403,1.54382,1.54403,109300002.0
2005-05-11 09:30:00,1.54392,1.54407,1.54385,1.54397,449900000.0
2005-05-11 09:31:00,1.54384,1.54406,1.54384,1.54397,247700001.0
2005-05-11 09:32:00,1.54405,1.54413,1.54392,1.54404,140500000.0
2005-05-11 09:33:00,1.54404,1.54423,1.54389,1.54393,315900001.0
2005-05-11 09:34:00,1.54438,1.54438,1.54394,1.54394,373400003.0
2005-05-11 09:35:00,1.54417,1.54428,1.544,1.54402,163999997.0
2005-05-11 09:36:00,1.54411,1.54437,1.54402,1.54411,292699999.0
2005-05-11 09:37:00,1.5444,1.54453,1.54423,1.54441,211600004.0
2005-05-11 09:38:00,1.54446,1.54446,1.54401,1.54416,131000000.0
2005-05-11 09:39:00,1.54436,1.5445,1.54423,1.5445,263300001.0
2005-05-11 09:40:00,1.5445,1.5445,1.5444,1.5444,43200000.0
2005-05-11 09:41:00,1.54448,1.54456,1.54427,1.54435,200399997.0
2005-05-11 09:42:00,1.5444,1.5444,1.54412,1.54417,234799998.0
2005-05-11 09:43:00,1.5443,1.54434,1.54414,1.54425,295400003.0
2005-05-11 09:44:00,1.54417,1.5443,1.54404,1.54422,342500006.0
2005-05-11 09:45:00,1.54418,1.5443,1.54412,1.54425,36800000.0
2005-05-11 09:46:00,1.54431,1.54431,1.54424,1.54424,51900002.0
2005-05-11 09:47:00,1.54414,1.54414,1.54396,1.544,226600000.0
2005-05-11 09:48:00,1.54409,1.54425,1.54402,1.54422,442500004.0
2005-05-11 09:49:00,1.5442,1.5442,1.5441,1.5441,75100000.0
2005-05-11 09:50:00,1.5443,1.5443,1.5439,1.54411,269100000.0
2005-05-11 09:51:00,1.54426,1.5444,1.54422,1.54422,228900001.0
2005-05-11 09:52:00,1.54428,1.54439,1.54419,1.54425,83899998.0
2005-05-11 09:53:00,1.54447,1.5446,1.54428,1.5445,256500000.0
2005-05-11 09:54:00,1.54448,1.54458,1.54422,1.54434,278400001.0
2005-05-11 09:55:00,1.54433,1.54433,1.54397,1.54422,182300001.0
2005-05-11 09:56:00,1.54411,1.54433,1.5441,1.54433,163899999.0
2005-05-11 09:57:00,1.54427,1.54443,1.54427,1.54438,210000004.0
2005-05-11 09:58:00,1.54435,1.54449,1.54424,1.54439,271400000.0
2005-05-11 09:59:00,1.54423,1.54446,1.54423,1.5443,365000004.0
2005-05-11 10:00:00,1.54416,1.54441,1.54416,1.54441,284199998.0
2005-05-11 10:01:00,1.54447,1.54454,1.54435,1.54446,253199999.0
2005-05-11 10:02:00,1.54422,1.54443,1.54413,1.54438,394900002.0
2005-05-11 10:03:00,1.5444,1.54445,1.5443,1.54438,123800002.0
2005-05-11 10:04:00,1.54438,1.54447,1.54421,1.54429,347300000.0
2005-05-11 10:05:00,1.54432,1.54451,1.54411,1.54414,359400003.0
2005-05-11 10:06:00,1.54437,1.54437,1.54426,1.54428,177299999.0
2005-05-11 10:07:00,1.5444,1.5444,1.54403,1.54421,350700003.0
2005-05-11 10:08:00,1.54414,1.54436,1.54412,1.54435,352499999.0
2005-05-11 10:09:00,1.5441,1.54433,1.5441,1.54427,301499999.0
2005-05-11 10:10:00,1.54415,1.54439,1.54407,1.54439,331700002.0
2005-05-11 10:11:00,1.54421,1.54431,1.54415,1.54416,286700001.0
2005-05-11 10:12:00,1.54415,1.54429,1.54405,1.54422,271799994.0
2005-05-11 10:13:00,1.54432,1.54434,1.54406,1.54434,315900007.0
2005-05-11 10:14:00,1.54442,1.54442,1.54417,1.54435,326600000.0
2005-05-11 10:15:00,1.5444,1.54446,1.54433,1.54433,250800004.0
2005-05-11 10:16:00,1.54439,1.5444,1.5441,1.54417,314200001.0
2005-05-11 10:17:00,1.54436,1.54436,1.54408,1.54408,286899994.0
2005-05-11 10:18:00,1.54411,1.54412,1.54394,1.54394,214000003.0
2005-05-11 10:19:00,1.54393,1.54405,1.54387,1.54396,325200001.0
2005-05-11 10:20:00,1.5439,1.54407,1.54374,1.54398,325000000.0
2005-05-11 10:21:00,1.54384,1.54404,1.54379,1.54394,357400000.0
2005-05-11 10:22:00,1.54399,1.54432,1.54399,1.54428,223899998.0
2005-05-11 10:23:00,1.5443,1.5443,1.54394,1.544,205199998.0
2005-05-11 10:24:00,1.54405,1.54415,1.54382,1.54403,403300002.0
2005-05-11 10:25:00,1.54408,1.54444,1.54408,1.5443,492700003.0
2005-05-11 10:26:00,1.5442,1.54444,1.54405,1.54418,431500005.0
2005-05-11 10:27:00,1.54443,1.5446,1.54423,1.54451,256399998.0
2005-05-11 10:28:00,1.5445,1.54468,1.54435,1.54458,211099998.0
2005-05-11 10:29:00,1.54455,1.54495,1.54455,1.54495,234900000.0
2005-05-11 10:30:00,1.5447,1.54489,1.54456,1.5447,339000000.0
2005-05-11 10:31:00,1.54485,1.54491,1.54469,1.54476,385900006.0
2005-05-11 10:32:00,1.54475,1.54499,1.54469,1.54481,261300001.0
2005-05-11 10:33:00,1.54485,1.54498,1.54468,1.54493,433900000.0
2005-05-11 10:34:00,1.54476,1.54491,1.54459,1.54472,255099997.0
2005-05-11 10:35:00,1.54462,1.54506,1.54462,1.54506,157700005.0
2005-05-11 10:36:00,1.54502,1.54519,1.5449,1.54505,273000003.0
2005-05-11 10:37:00,1.5451,1.54516,1.54493,1.54498,323999998.0
2005-05-11 10:38:00,1.54502,1.54506,1.5448,1.54485,233699999.0
2005-05-11 10:39:00,1.54495,1.54519,1.54495,1.54519,265200002.0
2005-05-11 10:40:00,1.54535,1.5455,1.54523,1.54538,295999997.0
2005-05-11 10:41:00,1.54539,1.54556,1.54531,1.54545,473399998.0
2005-05-11 10:42:00,1.54534,1.54556,1.5452,1.54546,277300003.0
2005-05-11 10:43:00,1.5454,1.54547,1.54508,1.54532,359600002.0
2005-05-11 10:44:00,1.54523,1.54535,1.54497,1.54518,363299999.0
2005-05-11 10:45:00,1.54501,1.54524,1.54496,1.54508,323300005.0
2005-05-11 10:46:00,1.545,1.54515,1.54479,1.54505,259800001.0
2005-05-11 10:47:00,1.54498,1.54504,1.54486,1.54486,296299996.0
2005-05-11 10:48:00,1.54486,1.54504,1.54486,1.54504,139699999.0
2005-05-11 10:49:00,1.54503,1.54516,1.54486,1.545,261100001.0
2005-05-11 10:50:00,1.54485,1.54493,1.54468,1.54478,183300000.0
2005-05-11 10:51:00,1.54459,1.5448,1.54443,1.54472,508700003.0
2005-05-11 10:52:00,1.54468,1.54486,1.54452,1.54466,325000000.0
2005-05-11 10:53:00,1.54477,1.54487,1.54464,1.5448,389599999.0
2005-05-11 10:54:00,1.54472,1.54487,1.54469,1.5448,293400001.0
2005-05-11 10:55:00,1.54469,1.545,1.54469,1.54486,439800003.0
2005-05-11 10:56:00,1.54503,1.5451,1.54484,1.54498,286300002.0
2005-05-11 10:57:00,1.54483,1.54519,1.54481,1.54519,295400003.0
2005-05-11 10:58:00,1.54509,1.54509,1.54487,1.54487,186899999.0
2005-05-11 10:59:00,1.54506,1.54514,1.54495,1.54496,199799999.0
2005-05-11 11:00:00,1.54507,1.54518,1.54492,1.54506,224900000.0
2005-05-11 11:01:00,1.54515,1.54515,1.54475,1.54484,213900000.0
2005-05-11 11:02:00,1.54489,1.54509,1.54482,1.54484,354500002.0
2005-05-11 11:03:00,1.54507,1.54517,1.54496,1.54496,293700007.0
2005-05-11 11:04:00,1.54491,1.54533,1.54491,1.54533,170400000.0
2005-05-11 11:05:00,1.54521,1.54521,1.54497,1.54518,459100002.0
2005-05-11 11:06:00,1.54515,1.54521,1.54515,1.54519,114699999.0
2005-05-11 11:07:00,1.5452,1.54529,1.54514,1.54522,219800001.0
2005-05-11 11:08:00,1.5452,1.5452,1.5451,1.5451,67000001.0
2005-05-11 11:09:00,1.54502,1.54521,1.54494,1.54521,281100001.0
2005-05-11 11:10:00,1.54514,1.54514,1.54493,1.54498,284300002.0
2005-05-11 11:11:00,1.54508,1.54521,1.54508,1.54508,276600001.0
2005-05-11 11:12:00,1.54524,1.54548,1.54516,1.54526,322600003.0
2005-05-11 11:13:00,1.54528,1.54543,1.54515,1.54543,187700002.0
2005-05-11 11:14:00,1.54542,1.5455,1.54525,1.54531,281899997.0
2005-05-11 11:15:00,1.54532,1.54534,1.54511,1.54525,274299999.0
2005-05-11 11:16:00,1.54522,1.54532,1.54514,1.54524,196700001.0
2005-05-11 11:17:00,1.545,1.54527,1.545,1.54525,309000001.0
2005-05-11 11:18:00,1.54523,1.54523,1.54505,1.54516,225200002.0
2005-05-11 11:19:00,1.5453,1.54535,1.54516,1.54528,309100003.0
2005-05-11 11:20:00,1.54525,1.54542,1.54519,1.5453,460300004.0
2005-05-11 11:21:00,1.54531,1.54543,1.54526,1.54543,375600009.0
2005-05-11 11:22:00,1.54514,1.54528,1.54503,1.54519,192700004.0
2005-05-11 11:23:00,1.54527,1.54536,1.54504,1.54504,362500002.0
2005-05-11 11:24:00,1.54508,1.54528,1.54494,1.54507,314200001.0
2005-05-11 11:25:00,1.54515,1.5453,1.5448,1.54517,360299998.0
2005-05-11 11:26:00,1.5451,1.5453,1.5451,1.5453,194600000.0
2005-05-11 11:27:00,1.5452,1.54535,1.54518,1.54535,190899999.0
2005-05-11 11:28:00,1.54516,1.54535,1.54516,1.5453,251700000.0
2005-05-11 11:29:00,1.5452,1.54535,1.54516,1.54528,446200000.0
2005-05-11 11:30:00,1.5451,1.54527,1.54501,1.54515,496399998.0
2005-05-11 11:31:00,1.54518,1.54519,1.54501,1.54505,330000000.0
2005-05-11 11:32:00,1.54519,1.54519,1.54483,1.54494,218399999.0
2005-05-11 11:33:00,1.545,1.54507,1.54492,1.54505,278800001.0
2005-05-11 11:34:00,1.54502,1.54502,1.54457,1.54463,297500000.0
2005-05-11 11:35:00,1.54468,1.54487,1.54455,1.5447,249800002.0
2005-05-11 11:36:00,1.54476,1.54488,1.54453,1.5447,167400000.0
2005-05-11 11:37:00,1.54477,1.5448,1.54461,1.54467,253400001.0
2005-05-11 11:38:00,1.54486,1.54493,1.54475,1.54492,252000005.0
2005-05-11 11:39:00,1.54479,1.54495,1.54469,1.5449,331700006.0
2005-05-11 11:40:00,1.5448,1.54493,1.54465,1.54485,271300001.0
2005-05-11 11:41:00,1.54478,1.54497,1.54464,1.54488,445500001.0
2005-05-11 11:42:00,1.54465,1.54485,1.5446,1.54482,318599997.0
2005-05-11 11:43:00,1.54462,1.54462,1.54427,1.54434,235000003.0
2005-05-11 11:44:00,1.54431,1.5446,1.5443,1.54445,364199998.0
2005-05-11 11:45:00,1.54442,1.54447,1.54405,1.54405,351600002.0
2005-05-11 11:46:00,1.54407,1.54407,1.54376,1.54376,173099998.0
2005-05-11 11:47:00,1.54396,1.54403,1.54374,1.54389,314699997.0
2005-05-11 11:48:00,1.54384,1.54396,1.54364,1.54372,181699999.0
2005-05-11 11:49:00,1.5436,1.54375,1.54338,1.54341,364400002.0
2005-05-11 11:50:00,1.54362,1.5439,1.54355,1.54381,580199994.0
2005-05-11 11:51:00,1.54388,1.54388,1.54363,1.54371,416400003.0
2005-05-11 11:52:00,1.54366,1.54397,1.54366,1.54395,362100004.0
2005-05-11 11:53:00,1.54395,1.54406,1.54385,1.54397,333100001.0
2005-05-11 11:54:00,1.54398,1.54405,1.5438,1.54395,383800005.0
2005-05-11 11:55:00,1.5439,1.544,1.54375,1.54385,347100003.0
2005-05-11 11:56:00,1.54399,1.54407,1.54384,1.544,392099993.0
2005-05-11 11:57:00,1.54383,1.54404,1.54383,1.54404,165700002.0
2005-05-11 11:58:00,1.54398,1.54398,1.54362,1.54369,350100003.0
2005-05-11 11:59:00,1.54379,1.54402,1.54372,1.54378,238000001.0
2005-05-11 12:00:00,1.54377,1.54386,1.54355,1.54368,432400001.0
2005-05-11 12:01:00,1.5437,1.54398,1.5437,1.5438,269499998.0
2005-05-11 12:02:00,1.54367,1.54393,1.54362,1.54393,406599998.0
2005-05-11 12:03:00,1.54387,1.5439,1.54352,1.54381,349599998.0
2005-05-11 12:04:00,1.54367,1.5438,1.5436,1.54373,198000001.0
2005-05-11 12:05:00,1.54377,1.54389,1.54368,1.54379,212200005.0
2005-05-11 12:06:00,1.54389,1.54389,1.54349,1.54365,242100001.0
2005-05-11 12:07:00,1.54371,1.54389,1.54363,1.54376,219600001.0
2005-05-11 12:08:00,1.54381,1.54381,1.54357,1.54362,470500001.0
2005-05-11 12:09:00,1.54378,1.54389,1.54364,1.54379,240099998.0
2005-05-11 12:10:00,1.54388,1.54395,1.54365,1.54382,178799999.0
2005-05-11 12:11:00,1.54388,1.54398,1.54369,1.54385,497800001.0
2005-05-11 12:12:00,1.54395,1.54411,1.54395,1.54408,247999999.0
2005-05-11 12:13:00,1.54396,1.54408,1.54386,1.54393,413500002.0
2005-05-11 12:14:00,1.54403,1.5441,1.54386,1.54393,260200009.0
2005-05-11 12:15:00,1.54399,1.54404,1.54382,1.54394,367599996.0
2005-05-11 12:16:00,1.54383,1.54405,1.54381,1.54386,240700006.0
2005-05-11 12:17:00,1.54387,1.54393,1.54376,1.54386,389599995.0
2005-05-11 12:18:00,1.54377,1.5439,1.54374,1.54387,292600003.0
2005-05-11 12:19:00,1.54374,1.54383,1.54365,1.54378,223000002.0
2005-05-11 12:20:00,1.54367,1.54375,1.54359,1.54363,214800000.0
2005-05-11 12:21:00,1.5439,1.5441,1.54382,1.54398,82300002.0
2005-05-11 12:22:00,1.54412,1.5443,1.544,1.5443,284899997.0
2005-05-11 12:23:00,1.54415,1.54428,1.54381,1.54395,217700001.0
2005-05-11 12:24:00,1.54402,1.54423,1.54402,1.54423,108600000.0
2005-05-11 12:25:00,1.54418,1.54424,1.54401,1.54414,610299998.0
2005-05-11 12:26:00,1.54405,1.54419,1.54395,1.54401,232499996.0
2005-05-11 12:27:00,1.5441,1.5441,1.54392,1.54399,297200005.0
2005-05-11 12:28:00,1.54396,1.54413,1.5438,1.54404,326799996.0
2005-05-11 12:29:00,1.54398,1.54404,1.5438,1.54384,244499998.0
2005-05-11 12:30:00,1.54406,1.54406,1.54386,1.54393,311499996.0
2005-05-11 12:31:00,1.54417,1.54423,1.54399,1.54415,184700002.0
2005-05-11 12:32:00,1.54405,1.54417,1.54387,1.54401,443900001.0
2005-05-11 12:33:00,1.5442,1.54421,1.54399,1.54413,273000003.0
2005-05-11 12:34:00,1.54403,1.54417,1.54396,1.54409,309999998.0
2005-05-11 12:35:00,1.5441,1.54417,1.54394,1.54409,335300005.0
2005-05-11 12:36:00,1.54424,1.54438,1.54421,1.54427,226999998.0
2005-05-11 12:37:00,1.54415,1.5442,1.54394,1.5442,299100000.0
2005-05-11 12:38:00,1.5441,1.54425,1.54404,1.54416,415200001.0
2005-05-11 12:39:00,1.54402,1.54416,1.54398,1.54409,186200000.0
2005-05-11 12:40:00,1.54365,1.5441,1.54365,1.54381,345200001.0
2005-05-11 12:41:00,1.54412,1.54427,1.54396,1.54411,229400002.0
2005-05-11 12:42:00,1.54412,1.54432,1.54404,1.54406,397700006.0
2005-05-11 12:43:00,1.54425,1.54426,1.54386,1.54387,335599997.0
2005-05-11 12:44:00,1.54408,1.54419,1.54387,1.54408,259700003.0
2005-05-11 12:45:00,1.5442,1.54425,1.54404,1.5441,183800002.0
2005-05-11 12:46:00,1.5442,1.5442,1.54387,1.544,365600000.0
2005-05-11 12:47:00,1.5442,1.5442,1.54396,1.54415,411199999.0
2005-05-11 12:48:00,1.544,1.5442,1.54386,1.54411,333700005.0
2005-05-11 12:49:00,1.54407,1.54418,1.54397,1.5441,280300003.0
2005-05-11 12:50:00,1.54405,1.54422,1.54395,1.54406,207000001.0
2005-05-11 12:51:00,1.54415,1.54415,1.54401,1.54413,232400002.0
2005-05-11 12:52:00,1.54397,1.54422,1.54375,1.54401,403400005.0
2005-05-11 12:53:00,1.54425,1.54428,1.54392,1.54417,356000000.0
2005-05-11 12:54:00,1.54402,1.54427,1.54402,1.54423,234300001.0
2005-05-11 12:55:00,1.54413,1.54422,1.54395,1.54414,114900000.0
2005-05-11 12:56:00,1.54405,1.54423,1.54405,1.54417,366800004.0
2005-05-11 12:57:00,1.54411,1.54422,1.54398,1.54415,191799998.0
2005-05-11 12:58:00,1.5442,1.54426,1.54406,1.5441,179800000.0
2005-05-11 12:59:00,1.54401,1.54425,1.54401,1.5442,97500000.0
2005-05-11 13:00:00,1.54409,1.54423,1.54406,1.54422,319999999.0
2005-05-11 13:01:00,1.54432,1.54432,1.54409,1.54425,231499999.0
2005-05-11 13:02:00,1.54418,1.54428,1.54397,1.54412,119800000.0
2005-05-11 13:03:00,1.5441,1.54432,1.54404,1.54432,231100003.0
2005-05-11 13:04:00,1.54418,1.54418,1.54392,1.54412,279300003.0
2005-05-11 13:05:00,1.54411,1.54411,1.54392,1.54397,164699999.0
2005-05-11 13:06:00,1.54385,1.54415,1.54385,1.54397,334599997.0
2005-05-11 13:07:00,1.54406,1.54406,1.54386,1.54386,228300000.0
2005-05-11 13:08:00,1.54398,1.54407,1.54378,1.5439,265700004.0
2005-05-11 13:09:00,1.54398,1.54405,1.54392,1.544,104600000.0
2005-05-11 13:10:00,1.5439,1.54403,1.54377,1.54389,145400002.0
2005-05-11 13:11:00,1.54405,1.54418,1.54392,1.54403,290299998.0
2005-05-11 13:12:00,1.54398,1.5441,1.54388,1.54408,155700001.0
2005-05-11 13:13:00,1.54398,1.54426,1.54398,1.54412,396100004.0
2005-05-11 13:14:00,1.54418,1.5443,1.54412,1.5443,123200000.0
2005-05-11 13:15:00,1.54418,1.54435,1.54418,1.54422,352400000.0
2005-05-11 13:16:00,1.54424,1.54432,1.54414,1.54416,232900001.0
2005-05-11 13:17:00,1.54406,1.54423,1.54403,1.54403,73600000.0
2005-05-11 13:18:00,1.54408,1.54426,1.54393,1.54406,304299998.0
2005-05-11 13:19:00,1.54404,1.54427,1.54396,1.54427,346699998.0
2005-05-11 13:20:00,1.5443,1.5444,1.54422,1.5443,300699998.0
2005-05-11 13:21:00,1.54429,1.54438,1.54415,1.54425,230200001.0
2005-05-11 13:22:00,1.54441,1.54447,1.54426,1.54429,385900000.0
2005-05-11 13:23:00,1.54445,1.54445,1.54414,1.54414,316600001.0
2005-05-11 13:24:00,1.54431,1.54444,1.54416,1.54436,302499998.0
2005-05-11 13:25:00,1.54439,1.54439,1.54402,1.54422,397800002.0
2005-05-11 13:26:00,1.54435,1.54437,1.54391,1.54391,230999999.0
2005-05-11 13:27:00,1.54411,1.5444,1.54411,1.54437,244500002.0
2005-05-11 13:28:00,1.5443,1.54434,1.54413,1.54427,257600000.0
2005-05-11 13:29:00,1.54409,1.54427,1.54406,1.54421,193000002.0
2005-05-11 13:30:00,1.54429,1.54442,1.54418,1.54434,313600004.0
2005-05-11 13:31:00,1.54419,1.54431,1.54399,1.5441,390500001.0
2005-05-11 13:32:00,1.54412,1.5442,1.54404,1.54407,261200002.0
2005-05-11 13:33:00,1.54416,1.54426,1.54403,1.54414,136700000.0
2005-05-11 13:34:00,1.54418,1.5443,1.54392,1.54404,268300004.0
2005-05-11 13:35:00,1.54385,1.54409,1.54371,1.54393,228100000.0
2005-05-11 13:36:00,1.5441,1.54422,1.54397,1.54402,149400002.0
2005-05-11 13:37:00,1.54418,1.54425,1.54411,1.54411,227499999.0
2005-05-11 13:38:00,1.54418,1.54428,1.54405,1.54416,435700004.0
2005-05-11 13:39:00,1.54419,1.54427,1.544,1.54405,241399997.0
2005-05-11 13:40:00,1.54405,1.5442,1.54399,1.5441,279699999.0
2005-05-11 13:41:00,1.54415,1.54427,1.54393,1.54425,393300001.0
2005-05-11 13:42:00,1.544,1.54408,1.54373,1.54395,416199994.0
2005-05-11 13:43:00,1.54422,1.54422,1.54401,1.54401,82200000.0
2005-05-11 13:44:00,1.54397,1.54413,1.54386,1.54408,240999999.0
2005-05-11 13:45:00,1.54411,1.54411,1.5439,1.54396,331699997.0
2005-05-11 13:46:00,1.54403,1.54415,1.54376,1.54378,359400002.0
2005-05-11 13:47:00,1.54399,1.54415,1.54384,1.54402,273299997.0
2005-05-11 13:48:00,1.54415,1.5442,1.54392,1.54408,265900001.0
2005-05-11 13:49:00,1.54418,1.54423,1.54405,1.54405,273800001.0
2005-05-11 13:50:00,1.54404,1.54424,1.54397,1.5441,250400000.0
2005-05-11 13:51:00,1.54409,1.54425,1.54398,1.54411,254300000.0
2005-05-11 13:52:00,1.54405,1.54415,1.5439,1.54396,192899998.0
2005-05-11 13:53:00,1.54419,1.54419,1.54397,1.54397,188300001.0
2005-05-11 13:54:00,1.54409,1.54418,1.54389,1.54417,347099996.0
2005-05-11 13:55:00,1.54415,1.54415,1.54396,1.54399,350400007.0
2005-05-11 13:56:00,1.5441,1.54413,1.54363,1.54396,284800000.0
2005-05-11 13:57:00,1.54405,1.54408,1.54387,1.54393,253300000.0
2005-05-11 13:58:00,1.54401,1.54408,1.5439,1.54396,94400000.0
2005-05-11 13:59:00,1.54411,1.54417,1.54387,1.54393,408599998.0
2005-05-11 14:00:00,1.54413,1.54422,1.54403,1.54416,194200002.0
2005-05-11 14:01:00,1.54396,1.54413,1.5439,1.5439,309299998.0
2005-05-11 14:02:00,1.54413,1.54413,1.54398,1.54407,671400000.0
2005-05-11 14:03:00,1.54393,1.54416,1.54372,1.54402,238200002.0
2005-05-11 14:04:00,1.54413,1.54423,1.54397,1.54406,329499999.0
2005-05-11 14:05:00,1.54415,1.5442,1.54404,1.5442,280900000.0
2005-05-11 14:06:00,1.54425,1.54425,1.54394,1.54401,240399999.0
2005-05-11 14:07:00,1.54399,1.54414,1.5439,1.54399,360999998.0
2005-05-11 14:08:00,1.544,1.54402,1.54376,1.54376,357199998.0
2005-05-11 14:09:00,1.54384,1.54406,1.54384,1.54406,226500002.0
2005-05-11 14:10:00,1.54385,1.54392,1.54369,1.54371,211500003.0
2005-05-11 14:11:00,1.54385,1.54399,1.54374,1.5438,262100004.0
2005-05-11 14:12:00,1.54371,1.54397,1.54369,1.54389,381800002.0
2005-05-11 14:13:00,1.544,1.54415,1.54379,1.54408,183999997.0
2005-05-11 14:14:00,1.54407,1.54407,1.54373,1.54375,310700000.0
2005-05-11 14:15:00,1.54394,1.54396,1.54384,1.54386,40600000.0
2005-05-11 14:16:00,1.54392,1.54412,1.54389,1.54407,395499998.0
2005-05-11 14:17:00,1.54395,1.54396,1.54375,1.54384,159100003.0
2005-05-11 14:18:00,1.54387,1.54398,1.54374,1.5439,383899998.0
2005-05-11 14:19:00,1.54392,1.54392,1.54366,1.54369,115500000.0
2005-05-11 14:20:00,1.54373,1.54388,1.54354,1.54385,487700001.0
2005-05-11 14:21:00,1.54398,1.54398,1.54375,1.54375,469100002.0
2005-05-11 14:22:00,1.5439,1.54408,1.54382,1.54394,328400000.0
2005-05-11 14:23:00,1.54412,1.54412,1.54383,1.54389,351800001.0
2005-05-11 14:24:00,1.54403,1.54418,1.54389,1.54415,255700000.0
2005-05-11 14:25:00,1.54424,1.54435,1.54409,1.54435,300100003.0
2005-05-11 14:26:00,1.54418,1.54433,1.54407,1.5443,361800006.0
2005-05-11 14:27:00,1.54421,1.54441,1.54392,1.54441,190699999.0
2005-05-11 14:28:00,1.54421,1.54435,1.54407,1.54416,294000001.0
2005-05-11 14:29:00,1.54414,1.5444,1.54405,1.5444,312299997.0
2005-05-11 14:30:00,1.54403,1.5453,1.54376,1.54504,492200006.0
2005-05-11 14:31:00,1.54416,1.54524,1.54393,1.54513,281000000.0
2005-05-11 14:32:00,1.54532,1.54539,1.5446,1.54513,231699998.0
2005-05-11 14:33:00,1.54509,1.54522,1.54503,1.54515,235300004.0
2005-05-11 14:34:00,1.54483,1.54498,1.54441,1.54498,268800006.0
2005-05-11 14:35:00,1.54505,1.54535,1.54498,1.54508,257800001.0
2005-05-11 14:36:00,1.5452,1.5454,1.54506,1.54509,450900000.0
2005-05-11 14:37:00,1.5453,1.5453,1.54513,1.54514,368500002.0
2005-05-11 14:38:00,1.54537,1.54537,1.54507,1.54532,369199999.0
2005-05-11 14:39:00,1.54529,1.5453,1.54508,1.54511,180899997.0
2005-05-11 14:40:00,1.54509,1.54535,1.54509,1.54512,203500001.0
2005-05-11 14:41:00,1.54522,1.54529,1.54485,1.54485,309299999.0
2005-05-11 14:42:00,1.54524,1.5453,1.54504,1.54518,531000004.0
2005-05-11 14:43:00,1.54508,1.54532,1.54499,1.54519,451200000.0
2005-05-11 14:44:00,1.54528,1.54539,1.54516,1.5452,296400002.0
2005-05-11 14:45:00,1.54546,1.54586,1.54546,1.54586,245899999.0
2005-05-11 14:46:00,1.54568,1.54587,1.54558,1.54587,407499999.0
2005-05-11 14:47:00,1.54578,1.546,1.54566,1.54575,324299999.0
2005-05-11 14:48:00,1.54556,1.54595,1.54556,1.5458,169200000.0
2005-05-11 14:49:00,1.54577,1.54606,1.54562,1.54606,429700000.0
2005-05-11 14:50:00,1.54577,1.54589,1.5456,1.54574,193400001.0
2005-05-11 14:51:00,1.54576,1.54583,1.54537,1.54566,343800005.0
2005-05-11 14:52:00,1.5459,1.54602,1.54577,1.54579,363100001.0
2005-05-11 14:53:00,1.54605,1.54626,1.54589,1.54602,408600002.0
2005-05-11 14:54:00,1.54625,1.54627,1.54595,1.54596,373200002.0
2005-05-11 14:55:00,1.5459,1.54609,1.54575,1.54593,187600000.0
2005-05-11 14:56:00,1.54598,1.5462,1.54591,1.5462,233000001.0
2005-05-11 14:57:00,1.54601,1.54615,1.54595,1.5461,309800001.0
2005-05-11 14:58:00,1.54612,1.54623,1.54604,1.54611,241300000.0
2005-05-11 14:59:00,1.54603,1.54603,1.54572,1.54581,382399998.0
2005-05-11 15:00:00,1.54587,1.54612,1.54586,1.54612,241399997.0
2005-05-11 15:01:00,1.54617,1.54627,1.54585,1.54604,376099998.0
2005-05-11 15:02:00,1.54599,1.54625,1.54592,1.54608,360599999.0
2005-05-11 15:03:00,1.54606,1.54616,1.54595,1.54601,290999994.0
2005-05-11 15:04:00,1.54615,1.54615,1.54591,1.54598,256200003.0
2005-05-11 15:05:00,1.54601,1.54601,1.54561,1.54583,184399999.0
2005-05-11 15:06:00,1.54597,1.54597,1.54554,1.54557,278300004.0
2005-05-11 15:07:00,1.54543,1.54565,1.54532,1.54538,283100004.0
2005-05-11 15:08:00,1.54556,1.54556,1.54531,1.54531,47600000.0
2005-05-11 15:09:00,1.54562,1.54583,1.54558,1.54568,314000002.0
2005-05-11 15:10:00,1.54549,1.54563,1.54535,1.54563,174599997.0
2005-05-11 15:11:00,1.54549,1.54596,1.54549,1.54596,256099997.0
2005-05-11 15:12:00,1.54583,1.54613,1.54582,1.54613,312500006.0
2005-05-11 15:13:00,1.54589,1.54621,1.54589,1.54615,396000007.0
2005-05-11 15:14:00,1.54615,1.54624,1.54594,1.54624,293899998.0
2005-05-11 15:15:00,1.54605,1.54625,1.54601,1.54615,326200001.0
2005-05-11 15:16:00,1.5462,1.54625,1.54592,1.54592,366299996.0
2005-05-11 15:17:00,1.54604,1.54615,1.54588,1.5461,324200002.0
2005-05-11 15:18:00,1.54608,1.54615,1.54581,1.54581,314300001.0
2005-05-11 15:19:00,1.54608,1.54608,1.54574,1.5458,170200001.0
2005-05-11 15:20:00,1.54581,1.54607,1.54581,1.54605,256100002.0
2005-05-11 15:21:00,1.54607,1.54611,1.54582,1.54591,203199999.0
2005-05-11 15:22:00,1.54583,1.54596,1.54577,1.54589,97499998.0
2005-05-11 15:23:00,1.54564,1.54584,1.54551,1.54569,144099998.0
2005-05-11 15:24:00,1.54572,1.54595,1.54567,1.54572,167400002.0
2005-05-11 15:25:00,1.54589,1.54595,1.54572,1.5458,208400000.0
2005-05-11 15:26:00,1.54591,1.54604,1.54578,1.54582,487700004.0
2005-05-11 15:27:00,1.54595,1.54616,1.54577,1.54595,442600005.0
2005-05-11 15:28:00,1.54577,1.54615,1.54576,1.54615,366600002.0
2005-05-11 15:29:00,1.54609,1.54613,1.54587,1.54589,308799999.0
2005-05-11 15:30:00,1.54601,1.54607,1.54574,1.54595,174499999.0
2005-05-11 15:31:00,1.54599,1.54608,1.54575,1.54588,251300002.0
2005-05-11 15:32:00,1.54574,1.54598,1.54564,1.54584,282300003.0
2005-05-11 15:33:00,1.54607,1.54607,1.5458,1.54595,272500005.0
2005-05-11 15:34:00,1.54598,1.54607,1.54588,1.54593,320600001.0
2005-05-11 15:35:00,1.54608,1.54618,1.54592,1.54614,289300002.0
2005-05-11 15:36:00,1.54613,1.54634,1.54603,1.54605,285500000.0
2005-05-11 15:37:00,1.54605,1.54621,1.54594,1.54607,261600000.0
2005-05-11 15:38:00,1.54607,1.54608,1.54581,1.54581,232399998.0
2005-05-11 15:39:00,1.54604,1.54618,1.54597,1.54609,325400004.0
2005-05-11 15:40:00,1.54588,1.54608,1.54583,1.54608,413799995.0
2005-05-11 15:41:00,1.54579,1.54597,1.54575,1.54592,210400001.0
2005-05-11 15:42:00,1.54575,1.54609,1.54575,1.54609,78000001.0
2005-05-11 15:43:00,1.54586,1.5462,1.54586,1.54606,185700000.0
2005-05-11 15:44:00,1.54594,1.54611,1.54593,1.54611,256799998.0
2005-05-11 15:45:00,1.54612,1.54623,1.54592,1.54592,162699999.0
2005-05-11 15:46:00,1.54594,1.54615,1.54583,1.54606,409000003.0
2005-05-11 15:47:00,1.54608,1.54617,1.546,1.5461,272000001.0
2005-05-11 15:48:00,1.54606,1.54606,1.54576,1.54599,234100001.0
2005-05-11 15:49:00,1.54601,1.54605,1.54584,1.54598,151200003.0
2005-05-11 15:50:00,1.54586,1.54602,1.54578,1.54602,324900003.0
2005-05-11 15:51:00,1.54586,1.54605,1.54578,1.5459,322600006.0
2005-05-11 15:52:00,1.54598,1.5461,1.54588,1.54595,425500004.0
2005-05-11 15:53:00,1.54602,1.54608,1.54587,1.54607,419699999.0
2005-05-11 15:54:00,1.54592,1.5461,1.54576,1.54602,203800003.0
2005-05-11 15:55:00,1.54601,1.54607,1.54582,1.54584,307300000.0
2005-05-11 15:56:00,1.54595,1.54607,1.54584,1.54598,444900003.0
2005-05-11 15:57:00,1.54583,1.54605,1.54583,1.54605,106400000.0
2005-05-11 15:58:00,1.54584,1.54605,1.54584,1.54605,181100001.0
2005-05-11 15:59:00,1.54604,1.54608,1.54575,1.54608,352500003.0
2005-05-11 16:00:00,1.54581,1.54614,1.54581,1.54591,308300001.0
2005-05-11 16:01:00,1.546,1.54634,1.54585,1.54622,310599999.0
2005-05-11 16:02:00,1.5463,1.54636,1.54592,1.54605,208100005.0
2005-05-11 16:03:00,1.54605,1.54623,1.54578,1.54601,375500001.0
2005-05-11 16:04:00,1.54591,1.54591,1.54573,1.54578,198000003.0
2005-05-11 16:05:00,1.54583,1.54587,1.54566,1.54575,195600002.0
2005-05-11 16:06:00,1.54566,1.54593,1.54566,1.54593,396799998.0
2005-05-11 16:07:00,1.54583,1.54595,1.54565,1.54576,295499998.0
2005-05-11 16:08:00,1.5458,1.54597,1.54574,1.54586,373900002.0
2005-05-11 16:09:00,1.54574,1.54603,1.54574,1.54574,501599992.0
2005-05-11 16:10:00,1.54576,1.5459,1.5456,1.5459,174799997.0
2005-05-11 16:11:00,1.54593,1.546,1.54573,1.54588,171800001.0
2005-05-11 16:12:00,1.54568,1.54584,1.54565,1.54572,365100000.0
2005-05-11 16:13:00,1.54554,1.54574,1.54534,1.54549,347700000.0
2005-05-11 16:14:00,1.54549,1.54568,1.54538,1.54566,531300000.0
2005-05-11 16:15:00,1.54535,1.54564,1.54513,1.54546,255800000.0
2005-05-11 16:16:00,1.54565,1.54579,1.54554,1.54557,472400000.0
2005-05-11 16:17:00,1.54561,1.54574,1.54551,1.54563,508499998.0
2005-05-11 16:18:00,1.54568,1.54578,1.54552,1.54571,205200001.0
2005-05-11 16:19:00,1.54552,1.54567,1.54543,1.54553,401100008.0
2005-05-11 16:20:00,1.5456,1.54561,1.54539,1.54557,341099998.0
2005-05-11 16:21:00,1.54543,1.54555,1.5453,1.54538,342200002.0
2005-05-11 16:22:00,1.54537,1.54553,1.54521,1.54541,147300002.0
2005-05-11 16:23:00,1.54547,1.54561,1.54524,1.54554,197000003.0
2005-05-11 16:24:00,1.54535,1.54555,1.54534,1.54549,406500000.0
2005-05-11 16:25:00,1.54547,1.54563,1.54529,1.54563,287599997.0
2005-05-11 16:26:00,1.54556,1.5456,1.54525,1.5454,423699998.0
2005-05-11 16:27:00,1.5455,1.54555,1.54535,1.54541,287999998.0
2005-05-11 16:28:00,1.54543,1.54564,1.54543,1.54558,260400002.0
2005-05-11 16:29:00,1.54561,1.54567,1.54543,1.54567,330300003.0
2005-05-11 16:30:00,1.54552,1.54567,1.54529,1.54564,398199992.0
2005-05-11 16:31:00,1.54559,1.54568,1.54527,1.54557,313199996.0
2005-05-11 16:32:00,1.5455,1.54562,1.54536,1.54542,369900004.0
2005-05-11 16:33:00,1.5454,1.54557,1.5453,1.54542,219100001.0
2005-05-11 16:34:00,1.54523,1.54536,1.54523,1.54536,92100000.0
2005-05-11 16:35:00,1.54512,1.54526,1.54495,1.54501,323300001.0
2005-05-11 16:36:00,1.545,1.54526,1.545,1.54509,177300001.0
2005-05-11 16:37:00,1.54518,1.54538,1.5451,1.5452,316200003.0
2005-05-11 16:38:00,1.54535,1.54549,1.54522,1.54532,439000002.0
2005-05-11 16:39:00,1.54525,1.54525,1.545,1.54505,329200003.0
2005-05-11 16:40:00,1.54505,1.54536,1.54505,1.54536,178000000.0
2005-05-11 16:41:00,1.54535,1.54535,1.54511,1.54511,194200004.0
2005-05-11 16:42:00,1.54507,1.54538,1.54507,1.54534,410900001.0
2005-05-11 16:43:00,1.54523,1.54523,1.54473,1.5449,175400000.0
2005-05-11 16:44:00,1.54505,1.54519,1.54478,1.54519,312499998.0
2005-05-11 16:45:00,1.54493,1.54513,1.54481,1.54492,391899993.0
2005-05-11 16:46:00,1.54486,1.54505,1.54477,1.54505,220899997.0
2005-05-11 16:47:00,1.54482,1.54513,1.54475,1.54513,304899997.0
2005-05-11 16:48:00,1.54511,1.54521,1.54483,1.54492,257099997.0
2005-05-11 16:49:00,1.54503,1.54503,1.54492,1.54492,111000000.0
2005-05-11 16:50:00,1.54515,1.54515,1.5451,1.5451,53500000.0
2005-05-11 16:51:00,1.5451,1.5452,1.54492,1.54492,267599999.0
2005-05-11 16:52:00,1.54496,1.54511,1.54472,1.54472,123799999.0
2005-05-11 16:53:00,1.54467,1.54477,1.54455,1.54472,174899997.0
2005-05-11 16:54:00,1.54433,1.54472,1.54433,1.54449,417300003.0
2005-05-11 16:55:00,1.54436,1.54454,1.5443,1.54454,500200006.0
2005-05-11 16:56:00,1.54443,1.54471,1.54437,1.54437,472800001.0
2005-05-11 16:57:00,1.5443,1.54444,1.5441,1.5441,287800005.0
2005-05-11 16:58:00,1.54378,1.54412,1.54365,1.5439,214699996.0
2005-05-11 16:59:00,1.54399,1.54419,1.54386,1.54412,348999999.0
2005-05-11 17:00:00,1.54397,1.5443,1.54397,1.54426,297400002.0
2005-05-11 17:01:00,1.54431,1.54439,1.54414,1.54434,417700002.0
2005-05-11 17:02:00,1.54422,1.54438,1.54413,1.54434,284200000.0
2005-05-11 17:03:00,1.54437,1.5444,1.54411,1.54411,282300000.0
2005-05-11 17:04:00,1.54411,1.54429,1.54394,1.54412,341300001.0
2005-05-11 17:05:00,1.5442,1.54434,1.54415,1.54429,317699999.0
2005-05-11 17:06:00,1.54416,1.54443,1.54413,1.54437,423300000.0
2005-05-11 17:07:00,1.5442,1.5443,1.54395,1.54403,209200003.0
2005-05-11 17:08:00,1.54402,1.54404,1.54378,1.54392,386100001.0
2005-05-11 17:09:00,1.54402,1.54409,1.54373,1.54383,392599999.0
2005-05-11 17:10:00,1.54385,1.54405,1.54377,1.5438,269500002.0
2005-05-11 17:11:00,1.54404,1.5442,1.54387,1.54388,369499997.0
2005-05-11 17:12:00,1.54397,1.5441,1.54386,1.54401,372099997.0
2005-05-11 17:13:00,1.54408,1.54417,1.54385,1.54406,304899998.0
2005-05-11 17:14:00,1.54419,1.54419,1.54392,1.54403,233300002.0
2005-05-11 17:15:00,1.54408,1.54408,1.54384,1.54398,110399997.0
2005-05-11 17:16:00,1.54391,1.54415,1.54386,1.54413,454600001.0
2005-05-11 17:17:00,1.54408,1.54422,1.54396,1.54414,229900001.0
2005-05-11 17:18:00,1.54414,1.54432,1.54407,1.54407,283599999.0
2005-05-11 17:19:00,1.54426,1.54433,1.54412,1.54412,239700003.0
2005-05-11 17:20:00,1.5443,1.54438,1.54415,1.54415,271100002.0
2005-05-11 17:21:00,1.54423,1.54423,1.54407,1.54418,295399997.0
2005-05-11 17:22:00,1.54423,1.54433,1.54409,1.54425,384600005.0
2005-05-11 17:23:00,1.5442,1.54457,1.5442,1.54443,317200001.0
2005-05-11 17:24:00,1.54437,1.54446,1.54422,1.54422,370300005.0
2005-05-11 17:25:00,1.54432,1.54432,1.5441,1.54432,418599998.0
2005-05-11 17:26:00,1.54428,1.54439,1.54427,1.54436,97399998.0
2005-05-11 17:27:00,1.54432,1.54447,1.54432,1.54445,299699997.0
2005-05-11 17:28:00,1.54448,1.54448,1.54429,1.54429,40800000.0
2005-05-11 17:29:00,1.5445,1.54458,1.54442,1.54458,140400001.0
2005-05-11 17:30:00,1.5443,1.54455,1.5443,1.54455,94200001.0
2005-05-11 17:31:00,1.5445,1.54458,1.54434,1.54446,373600002.0
2005-05-11 17:32:00,1.54452,1.54463,1.54441,1.54459,283500000.0
2005-05-11 17:33:00,1.5447,1.5447,1.54451,1.54451,171300002.0
2005-05-11 17:34:00,1.54453,1.54468,1.54444,1.5445,368299999.0
2005-05-11 17:35:00,1.5446,1.5446,1.54436,1.54446,195099998.0
2005-05-11 17:36:00,1.54421,1.54458,1.54421,1.54458,179300001.0
2005-05-11 17:37:00,1.54453,1.54463,1.54438,1.54444,278699998.0
2005-05-11 17:38:00,1.54439,1.5445,1.54422,1.54433,172599998.0
2005-05-11 17:39:00,1.54439,1.54459,1.54439,1.54459,172699998.0
2005-05-11 17:40:00,1.54433,1.54465,1.54433,1.54465,299900000.0
2005-05-11 17:41:00,1.54455,1.54463,1.54438,1.54448,219499997.0
2005-05-11 17:42:00,1.54448,1.54455,1.54433,1.54441,287399999.0
2005-05-11 17:43:00,1.54438,1.54447,1.54422,1.54426,214800002.0
2005-05-11 17:44:00,1.54415,1.54445,1.54415,1.54433,410499995.0
2005-05-11 17:45:00,1.54402,1.5443,1.54402,1.5442,438999997.0
2005-05-11 17:46:00,1.5441,1.54416,1.54399,1.54399,307900000.0
2005-05-11 17:47:00,1.54421,1.54438,1.54421,1.54438,57600000.0
2005-05-11 17:48:00,1.54427,1.54441,1.5442,1.5443,186299997.0
2005-05-11 17:49:00,1.54419,1.54452,1.54411,1.5444,408900002.0
2005-05-11 17:50:00,1.5441,1.54449,1.54406,1.5442,295499998.0
2005-05-11 17:51:00,1.54418,1.54445,1.54404,1.54433,253300002.0
2005-05-11 17:52:00,1.54451,1.54453,1.54427,1.54445,192899996.0
2005-05-11 17:53:00,1.54446,1.54456,1.54428,1.54428,381100001.0
2005-05-11 17:54:00,1.54447,1.5445,1.54425,1.54429,323300005.0
2005-05-11 17:55:00,1.54437,1.5444,1.54424,1.54424,168199999.0
2005-05-11 17:56:00,1.54417,1.5443,1.54394,1.54404,159500001.0
2005-05-11 17:57:00,1.5442,1.54453,1.54406,1.54453,215000004.0
2005-05-11 17:58:00,1.54445,1.54451,1.54415,1.54427,253399998.0
2005-05-11 17:59:00,1.54453,1.54455,1.54431,1.54442,206099997.0
2005-05-11 18:00:00,1.54463,1.54473,1.54457,1.54473,217400001.0
2005-05-11 18:01:00,1.5448,1.5448,1.5446,1.5448,2028800006.0
2005-05-11 18:02:00,1.5448,1.5448,1.5448,1.5448,2028800006.0
2005-05-11 18:03:00,1.5448,1.5448,1.5446,1.5446,2028800006.0
2005-05-11 18:04:00,1.5446,1.5446,1.5444,1.5446,2028800006.0
2005-05-11 18:05:00,1.5444,1.5446,1.5435,1.5436,2028800006.0
2005-05-11 18:06:00,1.5436,1.5442,1.5431,1.5442,2028800006.0
2005-05-11 18:07:00,1.5444,1.5446,1.5434,1.5434,2028800006.0
2005-05-11 18:08:00,1.5433,1.5436,1.5433,1.5436,2028800006.0
2005-05-11 18:09:00,1.5437,1.54431,1.54346,1.54356,2028800006.0
2005-05-11 18:10:00,1.5436,1.544,1.5436,1.5438,1402400001.0
2005-05-11 18:11:00,1.54374,1.54391,1.54364,1.54371,1402400001.0
2005-05-11 18:12:00,1.5439,1.54399,1.54347,1.54363,1925400003.0
2005-05-11 18:13:00,1.54374,1.54383,1.54346,1.54381,1405100000.0
2005-05-11 18:14:00,1.5442,1.5442,1.5436,1.5436,1060499992.0
2005-05-11 18:15:00,1.54402,1.5445,1.54389,1.54405,1060499992.0
2005-05-11 18:16:00,1.5438,1.5444,1.5438,1.5444,1973700010.0
2005-05-11 18:17:00,1.5444,1.54451,1.54413,1.54428,1973700010.0
2005-05-11 18:18:00,1.54398,1.54441,1.54398,1.54428,857399999.0
2005-05-11 18:19:00,1.54442,1.54442,1.54398,1.54417,1969099997.0
2005-05-11 18:20:00,1.54437,1.54447,1.54428,1.54431,1911599989.0
2005-05-11 18:21:00,1.5443,1.54442,1.54416,1.54429,909199997.0
2005-05-11 18:22:00,1.54411,1.54425,1.54404,1.54413,843100007.0
2005-05-11 18:23:00,1.5444,1.5444,1.5442,1.5444,1249400002.0
2005-05-11 18:24:00,1.5442,1.5444,1.5442,1.5444,1249400002.0
2005-05-11 18:25:00,1.5442,1.5442,1.544,1.5442,1249400002.0
2005-05-11 18:26:00,1.5442,1.5444,1.5442,1.5444,1249400002.0
2005-05-11 18:27:00,1.54422,1.54424,1.54386,1.54386,1249400002.0
2005-05-11 18:28:00,1.5442,1.5444,1.544,1.5444,1707900002.0
2005-05-11 18:29:00,1.54392,1.54418,1.54382,1.54383,1707900002.0
2005-05-11 18:30:00,1.54387,1.54404,1.54376,1.54377,669400000.0
2005-05-11 18:31:00,1.54393,1.54426,1.54379,1.54415,1126800007.0
2005-05-11 18:32:00,1.54416,1.54437,1.54416,1.54426,1238000002.0
2005-05-11 18:33:00,1.5444,1.5444,1.5442,1.5444,1324800002.0
2005-05-11 18:36:00,1.5445,1.5445,1.54399,1.54416,1324800002.0
2005-05-11 18:37:00,1.54417,1.54428,1.54387,1.5441,2050300002.0
2005-05-11 18:38:00,1.54383,1.54396,1.5437,1.54376,1726400004.0
2005-05-11 18:39:00,1.54386,1.54398,1.54372,1.54372,1972800007.0
2005-05-11 18:40:00,1.544,1.544,1.544,1.544,1337200001.0
2005-05-11 18:41:00,1.54361,1.54382,1.54336,1.54375,1337200001.0
2005-05-11 18:42:00,1.54384,1.54396,1.54361,1.54382,1447300009.0
2005-05-11 18:43:00,1.54388,1.544,1.54379,1.54386,413100001.0
2005-05-11 18:44:00,1.5439,1.544,1.54368,1.5438,767400007.0
2005-05-11 18:45:00,1.54367,1.54391,1.54359,1.54386,549100004.0
2005-05-11 18:46:00,1.54393,1.54412,1.54374,1.54374,390800003.0
2005-05-11 18:47:00,1.54386,1.54405,1.54383,1.54395,343799998.0
2005-05-11 18:48:00,1.544,1.54405,1.54386,1.5439,1324500005.0
2005-05-11 18:49:00,1.54414,1.5442,1.5439,1.54403,461900005.0
2005-05-11 18:50:00,1.54393,1.54411,1.54375,1.54383,612500003.0
2005-05-11 18:51:00,1.54388,1.54408,1.54382,1.54395,1302900008.0
2005-05-11 18:52:00,1.5438,1.54403,1.54378,1.54396,1065099998.0
2005-05-11 18:53:00,1.54393,1.54408,1.54383,1.54405,1171900001.0
2005-05-11 18:54:00,1.54389,1.54404,1.54386,1.54393,738799999.0
2005-05-11 18:55:00,1.54405,1.54405,1.54376,1.54376,1705400000.0
2005-05-11 18:56:00,1.54392,1.54392,1.54363,1.54378,997900000.0
2005-05-11 18:57:00,1.54361,1.54374,1.54354,1.54374,650100002.0
2005-05-11 18:58:00,1.54388,1.5439,1.54359,1.54371,1171600006.0
2005-05-11 18:59:00,1.54371,1.54381,1.54359,1.54377,1191799995.0
2005-05-11 19:00:00,1.54376,1.544,1.5437,1.54383,603699998.0
2005-05-11 19:01:00,1.54392,1.54401,1.54379,1.54401,428100000.0
2005-05-11 19:02:00,1.54373,1.54398,1.54359,1.54382,731800007.0
2005-05-11 19:03:00,1.54369,1.54384,1.54366,1.54379,482399999.0
2005-05-11 19:04:00,1.54383,1.54383,1.54363,1.54366,292499998.0
2005-05-11 19:05:00,1.54397,1.54403,1.54384,1.54389,694100002.0
2005-05-11 19:06:00,1.54378,1.54396,1.54377,1.54389,1990400006.0
2005-05-11 19:07:00,1.54376,1.54395,1.5437,1.54385,916600004.0
2005-05-11 19:08:00,1.5439,1.54398,1.5438,1.5438,1581200005.0
2005-05-11 19:09:00,1.5438,1.54398,1.54373,1.54388,1473999992.0
2005-05-11 19:10:00,1.5439,1.54398,1.54376,1.54394,1037100002.0
2005-05-11 19:11:00,1.54385,1.54393,1.54369,1.54388,1456300011.0
2005-05-11 19:12:00,1.54379,1.54406,1.54351,1.54389,726400000.0
2005-05-11 19:13:00,1.5439,1.54403,1.54381,1.54395,511500004.0
2005-05-11 19:14:00,1.5439,1.54405,1.5439,1.54405,335200000.0
2005-05-11 19:15:00,1.54405,1.54408,1.54393,1.54405,1223099998.0
2005-05-11 19:16:00,1.54405,1.54405,1.54386,1.54386,473399997.0
2005-05-11 19:17:00,1.54397,1.54407,1.5438,1.54395,826600003.0
2005-05-11 19:18:00,1.54405,1.54413,1.54393,1.54397,604900001.0
2005-05-11 19:19:00,1.54396,1.54418,1.54394,1.54413,1093899996.0
2005-05-11 19:20:00,1.54406,1.54412,1.54383,1.544,1155100002.0
2005-05-11 19:21:00,1.54387,1.54405,1.54387,1.544,993600004.0
2005-05-11 19:22:00,1.54389,1.54408,1.54389,1.54396,239400000.0
2005-05-11 19:23:00,1.544,1.54417,1.54389,1.54413,697399996.0
2005-05-11 19:24:00,1.54414,1.5442,1.54396,1.54412,579400005.0
2005-05-11 19:25:00,1.54396,1.54417,1.54385,1.54407,919900000.0
2005-05-11 19:26:00,1.5441,1.54415,1.54396,1.54415,948399998.0
2005-05-11 19:27:00,1.54408,1.54419,1.54389,1.5439,1508999996.0
2005-05-11 19:28:00,1.54409,1.5442,1.54398,1.54398,299199999.0
2005-05-11 19:29:00,1.54387,1.54416,1.54376,1.54392,557700001.0
2005-05-11 19:30:00,1.544,1.5442,1.544,1.5442,1487100015.0
2005-05-11 19:31:00,1.54403,1.54416,1.54386,1.54408,1487100015.0
2005-05-11 19:32:00,1.54406,1.54422,1.544,1.54417,780100002.0
2005-05-11 19:33:00,1.54416,1.54422,1.54395,1.54395,806799999.0
2005-05-11 19:34:00,1.54405,1.54413,1.54364,1.54387,1598699993.0
2005-05-11 19:35:00,1.54392,1.54413,1.54371,1.54413,1079000002.0
2005-05-11 19:36:00,1.54412,1.54419,1.5438,1.54395,747100001.0
2005-05-11 19:37:00,1.5439,1.54412,1.5439,1.54412,389500002.0
2005-05-11 19:38:00,1.54385,1.54419,1.54385,1.54412,683000000.0
2005-05-11 19:39:00,1.54389,1.54415,1.54378,1.54378,1351200003.0
2005-05-11 19:40:00,1.54407,1.54407,1.54389,1.54389,484699998.0
2005-05-11 19:41:00,1.54387,1.54397,1.54379,1.5439,444900000.0
2005-05-11 19:42:00,1.54366,1.54387,1.54356,1.54381,627100002.0
2005-05-11 19:43:00,1.54375,1.54383,1.54366,1.54379,370700005.0
2005-05-11 19:44:00,1.54382,1.54382,1.54354,1.54364,906700001.0
2005-05-11 19:45:00,1.54365,1.54383,1.54359,1.54383,181600002.0
2005-05-11 19:46:00,1.54378,1.54385,1.54361,1.54366,649999997.0
2005-05-11 19:47:00,1.54371,1.5438,1.54355,1.54372,229499999.0
2005-05-11 19:48:00,1.54379,1.54393,1.54379,1.54393,564000004.0
2005-05-11 19:49:00,1.54386,1.54393,1.5437,1.54382,1366900002.0
2005-05-11 19:50:00,1.54384,1.54398,1.54366,1.5437,194500001.0
2005-05-11 19:51:00,1.5438,1.54382,1.54367,1.54375,522199999.0
2005-05-11 19:52:00,1.5438,1.5438,1.54358,1.54367,468300005.0
2005-05-11 19:53:00,1.54366,1.54375,1.5435,1.54367,543199997.0
2005-05-11 19:54:00,1.5437,1.54375,1.5436,1.5436,271500003.0
2005-05-11 19:55:00,1.54367,1.54375,1.54354,1.54367,759499993.0
2005-05-11 19:56:00,1.54365,1.54383,1.54357,1.54372,1225800002.0
2005-05-11 19:57:00,1.5437,1.5437,1.54349,1.5435,1382399998.0
2005-05-11 19:58:00,1.54352,1.54375,1.54352,1.54365,1313200008.0
2005-05-11 19:59:00,1.54365,1.54375,1.5435,1.54359,1008900005.0
2005-05-11 20:00:00,1.54375,1.54375,1.54354,1.54354,624200000.0
2005-05-11 20:01:00,1.5436,1.54375,1.54352,1.54354,853999999.0
2005-05-11 20:02:00,1.54364,1.54364,1.54343,1.54354,281300002.0
2005-05-11 20:03:00,1.54362,1.54381,1.54354,1.54373,296900001.0
2005-05-11 20:04:00,1.54381,1.54385,1.54369,1.5437,283399995.0
2005-05-11 20:05:00,1.54376,1.54387,1.54362,1.5438,416700006.0
2005-05-11 20:06:00,1.54375,1.54391,1.54366,1.54384,289200000.0
2005-05-11 20:07:00,1.5437,1.5439,1.5437,1.54386,141100003.0
2005-05-11 20:08:00,1.54391,1.54391,1.54362,1.54362,1616300003.0
2005-05-11 20:09:00,1.54356,1.54393,1.54349,1.54373,290200002.0
2005-05-11 20:10:00,1.54375,1.54387,1.54367,1.54385,138100000.0
2005-05-11 20:11:00,1.54388,1.54405,1.5437,1.54386,830900000.0
2005-05-11 20:12:00,1.54377,1.54399,1.54377,1.54397,277699999.0
2005-05-11 20:13:00,1.54382,1.54405,1.54374,1.54388,1822100006.0
2005-05-11 20:14:00,1.54392,1.54408,1.54384,1.54395,495300001.0
2005-05-11 20:15:00,1.54375,1.544,1.54375,1.54394,1256000007.0
2005-05-11 20:16:00,1.54386,1.54393,1.54374,1.54388,1808500002.0
2005-05-11 20:17:00,1.54385,1.54393,1.54375,1.5439,392100001.0
2005-05-11 20:18:00,1.54383,1.54383,1.54362,1.54366,535400000.0
2005-05-11 20:19:00,1.544,1.544,1.544,1.544,789899997.0
2005-05-11 20:20:00,1.544,1.544,1.544,1.544,789899997.0
2005-05-11 20:21:00,1.54377,1.54392,1.54365,1.54392,789899997.0
2005-05-11 20:22:00,1.5439,1.54398,1.54382,1.5439,692200000.0
2005-05-11 20:23:00,1.54374,1.54399,1.54374,1.5439,1032900001.0
2005-05-11 20:24:00,1.54394,1.54408,1.54375,1.54394,575600002.0
2005-05-11 20:25:00,1.54407,1.54408,1.54388,1.5439,924900003.0
2005-05-11 20:26:00,1.54397,1.54419,1.54397,1.54419,268200002.0
2005-05-11 20:27:00,1.54407,1.54415,1.54396,1.54415,420600006.0
2005-05-11 20:28:00,1.544,1.544,1.544,1.544,1835400014.0
2005-05-11 20:29:00,1.54393,1.54393,1.54364,1.54364,1835400014.0
2005-05-11 20:30:00,1.544,1.5444,1.544,1.5442,538400005.0
2005-05-11 20:31:00,1.5442,1.5442,1.544,1.5442,538400005.0
2005-05-11 20:33:00,1.54388,1.54405,1.54376,1.54393,538400005.0
2005-05-11 20:34:00,1.54372,1.5441,1.54372,1.54394,286200000.0
2005-05-11 20:35:00,1.54381,1.54404,1.5438,1.54402,476199996.0
2005-05-11 20:36:00,1.54395,1.54418,1.54373,1.5441,523699999.0
2005-05-11 20:37:00,1.54411,1.54422,1.54397,1.54399,878300003.0
2005-05-11 20:38:00,1.54407,1.54412,1.54377,1.54395,1688600000.0
2005-05-11 20:39:00,1.54391,1.54411,1.54385,1.54407,1046400000.0
2005-05-11 20:40:00,1.54414,1.54414,1.54386,1.54394,1286800001.0
2005-05-11 20:41:00,1.54395,1.54428,1.54354,1.54409,260900003.0
2005-05-11 20:42:00,1.54396,1.54417,1.54384,1.54402,233700005.0
2005-05-11 20:43:00,1.54401,1.54422,1.54392,1.54406,860000006.0
2005-05-11 20:44:00,1.54395,1.54418,1.5439,1.54411,1294499999.0
2005-05-11 20:45:00,1.54397,1.54419,1.54382,1.54413,981699996.0
2005-05-11 20:46:00,1.54415,1.54423,1.54392,1.54415,301100004.0
2005-05-11 20:47:00,1.54389,1.54407,1.54376,1.54407,908699993.0
2005-05-11 20:48:00,1.54381,1.54406,1.54378,1.54397,1435400003.0
2005-05-11 20:49:00,1.54397,1.54418,1.54385,1.54404,841399999.0
2005-05-11 20:50:00,1.54441,1.54441,1.54401,1.54413,1800200007.0
2005-05-11 20:51:00,1.54408,1.54418,1.54394,1.5441,271200000.0
2005-05-11 20:52:00,1.54412,1.54426,1.54398,1.54412,1474599992.0
2005-05-11 20:53:00,1.5441,1.54418,1.54402,1.54407,1850299998.0
2005-05-11 20:54:00,1.54396,1.54418,1.54394,1.54418,503500004.0
2005-05-11 20:55:00,1.54418,1.54418,1.54397,1.544,580700000.0
2005-05-11 20:58:00,1.5442,1.5442,1.5442,1.5442,1267300001.0
2005-05-11 20:59:00,1.5442,1.5442,1.544,1.5442,1267300001.0
2005-05-11 21:00:00,1.544,1.5442,1.544,1.5442,1267300001.0
2005-05-11 21:01:00,1.544,1.5442,1.544,1.5442,1267300001.0
2005-05-11 21:02:00,1.54383,1.54394,1.5436,1.54382,1267300001.0
2005-05-11 21:03:00,1.5438,1.54388,1.54367,1.54371,1448000003.0
2005-05-11 21:04:00,1.54374,1.54387,1.54363,1.54383,213399998.0
2005-05-11 21:05:00,1.54375,1.54391,1.54367,1.54382,991699994.0
2005-05-11 21:06:00,1.54383,1.54398,1.54363,1.54382,457600003.0
2005-05-11 21:07:00,1.5438,1.5438,1.54366,1.5438,341100000.0
2005-05-11 21:08:00,1.54366,1.54383,1.54359,1.54383,241100003.0
2005-05-11 21:09:00,1.5437,1.54385,1.54365,1.54377,598200003.0
2005-05-11 21:10:00,1.54374,1.54381,1.54358,1.54373,1046499997.0
2005-05-11 21:11:00,1.54362,1.54369,1.54333,1.54364,774200005.0
2005-05-11 21:12:00,1.54362,1.54362,1.5434,1.54349,324299998.0
2005-05-11 21:13:00,1.54338,1.54352,1.54332,1.54345,835299996.0
2005-05-11 21:14:00,1.5435,1.54351,1.54325,1.54344,570999996.0
2005-05-11 21:15:00,1.54351,1.54351,1.54319,1.54321,760400008.0
2005-05-11 21:16:00,1.54343,1.54357,1.54323,1.54335,423000005.0
2005-05-11 21:17:00,1.54354,1.5437,1.54308,1.54316,1925700001.0
2005-05-11 21:18:00,1.54355,1.54355,1.54327,1.54338,517199996.0
2005-05-11 21:19:00,1.54344,1.54353,1.54327,1.54343,491499999.0
2005-05-11 21:21:00,1.5438,1.5438,1.5436,1.5438,1815800003.0
2005-05-11 21:22:00,1.54367,1.54378,1.5435,1.54375,1815800003.0
2005-05-11 21:23:00,1.54362,1.54375,1.54345,1.54365,1269199999.0
2005-05-11 21:24:00,1.54359,1.5437,1.54351,1.5437,611400005.0
2005-05-11 21:25:00,1.5437,1.54377,1.54344,1.54353,1419500014.0
2005-05-11 21:26:00,1.54346,1.5436,1.54345,1.5436,554199998.0
2005-05-11 21:27:00,1.54363,1.54373,1.54359,1.54367,640500003.0
2005-05-11 21:28:00,1.54363,1.54373,1.54353,1.54353,713100002.0
2005-05-11 21:29:00,1.54363,1.54371,1.54348,1.54357,407700006.0
2005-05-11 21:30:00,1.54362,1.54362,1.54329,1.54345,438799999.0
2005-05-11 21:31:00,1.54332,1.54353,1.5433,1.54353,570400005.0
2005-05-11 21:32:00,1.54349,1.54367,1.54338,1.54355,1880400003.0
2005-05-11 21:33:00,1.54359,1.54379,1.54359,1.54368,252900002.0
2005-05-11 21:34:00,1.54362,1.54382,1.54361,1.54378,1253000010.0
2005-05-11 21:35:00,1.54369,1.54384,1.54363,1.5438,878699997.0
2005-05-11 21:36:00,1.54371,1.54386,1.54361,1.54369,312799998.0
2005-05-11 21:37:00,1.5437,1.54385,1.54365,1.54378,441600008.0
2005-05-11 21:38:00,1.54369,1.54391,1.54369,1.54387,229299999.0
2005-05-11 21:39:00,1.54372,1.54385,1.54359,1.54359,349800002.0
2005-05-11 21:40:00,1.54372,1.54389,1.54368,1.54386,548000004.0
2005-05-11 21:41:00,1.54371,1.54395,1.54371,1.5439,542700001.0
2005-05-11 21:42:00,1.54388,1.54393,1.54369,1.54371,512700000.0
2005-05-11 21:43:00,1.54355,1.544,1.54345,1.54373,1117900014.0
2005-05-11 21:44:00,1.5439,1.5439,1.54356,1.54367,1218900005.0
2005-05-11 21:45:00,1.54378,1.54385,1.54359,1.54369,775900002.0
2005-05-11 21:46:00,1.54365,1.54382,1.54361,1.54375,1201300012.0
2005-05-11 21:47:00,1.5436,1.54379,1.54356,1.5437,1372100000.0
2005-05-11 21:48:00,1.54369,1.54384,1.54359,1.54373,417399998.0
2005-05-11 21:49:00,1.54371,1.54371,1.54336,1.54343,1242799991.0
2005-05-11 21:50:00,1.54358,1.54367,1.5434,1.54354,292400001.0
2005-05-11 21:51:00,1.54351,1.54372,1.54351,1.54367,619200005.0
2005-05-11 21:52:00,1.54366,1.54372,1.54346,1.54362,1645000015.0
2005-05-11 21:53:00,1.54368,1.5437,1.54349,1.5436,422799992.0
2005-05-11 21:54:00,1.54373,1.54388,1.5437,1.5437,285900001.0
2005-05-11 21:55:00,1.54367,1.54387,1.54359,1.54387,517700004.0
2005-05-11 21:56:00,1.54389,1.54398,1.54376,1.54398,482299998.0
2005-05-11 21:57:00,1.54385,1.54399,1.5438,1.54396,531000003.0
2005-05-11 21:58:00,1.54395,1.54395,1.54382,1.54385,654799992.0
2005-05-11 21:59:00,1.54385,1.54385,1.54354,1.54362,1102500011.0
2005-05-11 22:00:00,1.54384,1.54384,1.5434,1.54357,667499999.0
2005-05-11 22:01:00,1.54374,1.54403,1.54374,1.54394,199900003.0
2005-05-11 22:02:00,1.54377,1.54401,1.54369,1.54369,1224800000.0
2005-05-11 22:03:00,1.54385,1.54393,1.54366,1.54387,331099997.0
2005-05-11 22:04:00,1.54385,1.54387,1.5437,1.5438,631000002.0
2005-05-11 22:05:00,1.54375,1.54381,1.54355,1.54365,364800002.0
2005-05-11 22:06:00,1.54382,1.54382,1.54355,1.54369,535099994.0
2005-05-11 22:07:00,1.54367,1.54374,1.54353,1.54358,428700000.0
2005-05-11 22:08:00,1.54366,1.54381,1.54355,1.54364,411100004.0
2005-05-11 22:09:00,1.54371,1.5439,1.54362,1.5438,513699998.0
2005-05-11 22:10:00,1.54393,1.54395,1.54383,1.54383,249500001.0
2005-05-11 22:11:00,1.54403,1.54403,1.54384,1.54387,189900002.0
2005-05-11 22:12:00,1.54404,1.54404,1.54381,1.54382,986799989.0
2005-05-11 22:13:00,1.54377,1.54393,1.54371,1.54393,306000004.0
2005-05-11 22:14:00,1.54396,1.54401,1.54378,1.54383,246600001.0
2005-05-11 22:15:00,1.54382,1.54386,1.5436,1.5436,752500006.0
2005-05-11 22:16:00,1.54355,1.54383,1.54355,1.54383,223100001.0
2005-05-11 22:17:00,1.54393,1.54402,1.54382,1.544,207300003.0
2005-05-11 22:18:00,1.54389,1.54402,1.54376,1.54386,173300000.0
2005-05-11 22:19:00,1.54387,1.54413,1.54376,1.5439,302200004.0
2005-05-11 22:20:00,1.54395,1.54408,1.54379,1.54404,285400001.0
2005-05-11 22:21:00,1.54415,1.5442,1.54397,1.54404,233400001.0
2005-05-11 22:22:00,1.5442,1.54427,1.54406,1.54411,917799998.0
2005-05-11 22:23:00,1.54425,1.54425,1.54405,1.54405,163100002.0
2005-05-11 22:24:00,1.54423,1.54426,1.54399,1.54399,232800000.0
2005-05-11 22:25:00,1.54394,1.54426,1.54382,1.54417,732300000.0
2005-05-11 22:26:00,1.5441,1.54416,1.54379,1.54389,909000007.0
2005-05-11 22:27:00,1.54397,1.54414,1.54378,1.54401,274199996.0
2005-05-11 22:28:00,1.54412,1.5442,1.54392,1.54396,947100001.0
2005-05-11 22:29:00,1.544,1.5442,1.54397,1.5442,868400004.0
2005-05-11 22:30:00,1.54424,1.54477,1.5442,1.54449,817300000.0
2005-05-11 22:31:00,1.54397,1.54415,1.54385,1.54415,203399994.0
2005-05-11 22:32:00,1.54403,1.54423,1.54403,1.54423,206300000.0
2005-05-11 22:33:00,1.54418,1.54431,1.54404,1.5442,159800002.0
2005-05-11 22:34:00,1.54417,1.54426,1.54405,1.54426,432700001.0
2005-05-11 22:35:00,1.54415,1.54436,1.54415,1.54426,221900000.0
2005-05-11 22:36:00,1.54426,1.54429,1.54395,1.54427,823000003.0
2005-05-11 22:37:00,1.54435,1.54436,1.54412,1.54416,401400000.0
2005-05-11 22:38:00,1.54418,1.54423,1.54395,1.54406,396900003.0
2005-05-11 22:39:00,1.54422,1.54433,1.54402,1.54415,552899999.0
2005-05-11 22:40:00,1.5441,1.54446,1.54389,1.54428,827400006.0
2005-05-11 22:41:00,1.54411,1.54438,1.54408,1.54437,819900001.0
2005-05-11 22:42:00,1.54437,1.54453,1.54423,1.54432,690099999.0
2005-05-11 22:43:00,1.54404,1.54444,1.54399,1.54444,1110800010.0
2005-05-11 22:44:00,1.54432,1.54449,1.54419,1.54449,295699998.0
2005-05-11 22:45:00,1.54447,1.54447,1.54417,1.54417,132800000.0
2005-05-11 22:46:00,1.54443,1.54443,1.54411,1.54411,315399997.0
2005-05-11 22:47:00,1.54435,1.54443,1.54422,1.54423,252800005.0
2005-05-11 22:48:00,1.54418,1.54435,1.54409,1.54435,289200002.0
2005-05-11 22:49:00,1.5443,1.54435,1.5441,1.5441,871099998.0
2005-05-11 22:50:00,1.54432,1.54438,1.54416,1.54416,309100002.0
2005-05-11 22:51:00,1.54425,1.54434,1.54408,1.54417,678099995.0
2005-05-11 22:52:00,1.54438,1.54447,1.54415,1.54415,305100000.0
2005-05-11 22:53:00,1.54428,1.5444,1.54418,1.5444,274000002.0
2005-05-11 22:54:00,1.54446,1.54447,1.54424,1.54424,303700001.0
2005-05-11 22:55:00,1.54431,1.54445,1.54424,1.54443,153999998.0
2005-05-11 22:56:00,1.54428,1.54446,1.54428,1.54446,71999999.0
2005-05-11 22:57:00,1.54427,1.54451,1.54427,1.54445,453700000.0
2005-05-11 22:58:00,1.54454,1.54465,1.54435,1.54435,323500001.0
2005-05-11 22:59:00,1.54432,1.54442,1.54392,1.54392,438700004.0
2005-05-11 23:00:00,1.54415,1.5442,1.5438,1.54388,95999999.0
2005-05-11 23:01:00,1.54442,1.54443,1.54414,1.5443,333000003.0
2005-05-11 23:02:00,1.54408,1.54442,1.54406,1.54433,201599999.0
2005-05-11 23:03:00,1.54432,1.54444,1.54378,1.54385,268400005.0
2005-05-11 23:04:00,1.54407,1.5443,1.54385,1.54414,256200000.0
2005-05-11 23:05:00,1.54447,1.54451,1.54406,1.54415,380999997.0
2005-05-11 23:06:00,1.54432,1.54443,1.54401,1.54417,421500003.0
2005-05-11 23:07:00,1.54437,1.54448,1.54422,1.5443,274800001.0
2005-05-11 23:08:00,1.54416,1.5444,1.54403,1.54415,244499997.0
2005-05-11 23:09:00,1.54419,1.54428,1.54403,1.54428,323100002.0
2005-05-11 23:10:00,1.54424,1.54431,1.54404,1.5441,396600006.0
2005-05-11 23:11:00,1.54416,1.5443,1.54398,1.54414,327800003.0
2005-05-11 23:12:00,1.54405,1.54433,1.54402,1.54415,203000001.0
2005-05-11 23:13:00,1.54417,1.54438,1.54397,1.54421,204999999.0
2005-05-11 23:14:00,1.54427,1.54429,1.54407,1.54408,229200000.0
2005-05-11 23:15:00,1.544,1.54433,1.544,1.54431,363900000.0
2005-05-11 23:16:00,1.54424,1.54424,1.54395,1.54405,298600000.0
2005-05-11 23:17:00,1.5443,1.54434,1.54397,1.54407,387599999.0
2005-05-11 23:18:00,1.54408,1.54433,1.54401,1.54421,247100000.0
2005-05-11 23:19:00,1.54405,1.54439,1.54395,1.54406,426000002.0
2005-05-11 23:20:00,1.54425,1.54433,1.54401,1.5441,401900008.0
2005-05-11 23:21:00,1.54442,1.54442,1.54411,1.54423,190599999.0
2005-05-11 23:22:00,1.54427,1.54437,1.54407,1.54426,398800001.0
2005-05-11 23:23:00,1.54427,1.54444,1.54412,1.54435,607000005.0
2005-05-11 23:24:00,1.54425,1.54447,1.54414,1.54416,518499996.0
2005-05-11 23:25:00,1.54443,1.5445,1.54415,1.5443,337699996.0
2005-05-11 23:26:00,1.54433,1.5444,1.54404,1.54414,301400001.0
2005-05-11 23:27:00,1.54416,1.54434,1.54404,1.54425,304599998.0
2005-05-11 23:28:00,1.5444,1.5444,1.54413,1.54422,280700001.0
2005-05-11 23:29:00,1.54417,1.54439,1.54417,1.54436,139200002.0
2005-05-11 23:30:00,1.54414,1.54429,1.54399,1.54399,358300002.0
2005-05-11 23:31:00,1.5443,1.5443,1.54406,1.54411,274800002.0
2005-05-11 23:32:00,1.54415,1.54433,1.54402,1.54405,218399997.0
2005-05-11 23:33:00,1.54428,1.54429,1.54407,1.54421,483300005.0
2005-05-11 23:34:00,1.54435,1.54435,1.5442,1.5442,91500000.0
2005-05-11 23:35:00,1.5442,1.5443,1.5442,1.5443,60100001.0
2005-05-11 23:36:00,1.5444,1.54446,1.54419,1.54429,415099994.0
2005-05-11 23:37:00,1.54421,1.54437,1.54414,1.54431,307700000.0
2005-05-11 23:38:00,1.54447,1.54447,1.54422,1.54428,200000006.0
2005-05-11 23:39:00,1.54445,1.54445,1.54432,1.54432,96300001.0
2005-05-11 23:40:00,1.54447,1.54447,1.544,1.54414,159300000.0
2005-05-11 23:41:00,1.54436,1.54445,1.54418,1.5444,367300001.0
2005-05-11 23:42:00,1.5442,1.54438,1.54406,1.54406,324700001.0
2005-05-11 23:43:00,1.54434,1.54442,1.5443,1.5444,75900000.0
2005-05-11 23:44:00,1.54396,1.54434,1.54396,1.54427,415000003.0
2005-05-11 23:45:00,1.54427,1.54429,1.54393,1.54424,433799998.0
2005-05-11 23:46:00,1.54421,1.54436,1.54405,1.54405,231699999.0
2005-05-11 23:47:00,1.54391,1.5443,1.54391,1.54412,309000001.0
2005-05-11 23:48:00,1.54432,1.54437,1.54393,1.54394,363899996.0
2005-05-11 23:49:00,1.54442,1.54442,1.5441,1.5441,78700000.0
2005-05-11 23:50:00,1.5442,1.5442,1.54407,1.54413,145500001.0
2005-05-11 23:51:00,1.5442,1.54425,1.5441,1.5441,298800001.0
2005-05-11 23:52:00,1.54422,1.54425,1.54399,1.54416,170900000.0
2005-05-11 23:53:00,1.5441,1.54425,1.54394,1.54407,137799999.0
2005-05-11 23:54:00,1.5442,1.5444,1.544,1.54423,362600003.0
2005-05-11 23:55:00,1.54412,1.5443,1.54398,1.54409,293900000.0
2005-05-11 23:56:00,1.54415,1.54422,1.54405,1.54406,112600002.0
2005-05-11 23:57:00,1.54414,1.54428,1.544,1.54418,306700000.0
2005-05-11 23:58:00,1.54412,1.5443,1.54412,1.5443,58399998.0
2005-05-11 23:59:00,1.54422,1.54435,1.54422,1.54435,49600000.0
2005-05-12 00:00:00,1.54407,1.54437,1.544,1.54415,350000000.0
2005-05-12 00:01:00,1.54421,1.5444,1.54402,1.54429,408900001.0
2005-05-12 00:02:00,1.54417,1.54425,1.54406,1.54409,216399999.0
2005-05-12 00:03:00,1.54422,1.54425,1.54415,1.54419,24000000.0
2005-05-12 00:04:00,1.54413,1.5442,1.5439,1.5441,269300003.0
2005-05-12 00:05:00,1.54405,1.54425,1.54405,1.54425,245499996.0
2005-05-12 00:06:00,1.544,1.54415,1.544,1.54415,23400000.0
2005-05-12 00:07:00,1.54397,1.54418,1.5439,1.54418,257400001.0
2005-05-12 00:08:00,1.54406,1.5442,1.54406,1.5442,106299998.0
2005-05-12 00:09:00,1.54418,1.54425,1.54402,1.54418,167000000.0
2005-05-12 00:10:00,1.54435,1.54444,1.54408,1.54416,427700002.0
2005-05-12 00:11:00,1.54418,1.54429,1.54411,1.54428,301699999.0
2005-05-12 00:12:00,1.54398,1.54419,1.54398,1.54419,68899998.0
2005-05-12 00:13:00,1.54425,1.54425,1.54402,1.54402,71200000.0
2005-05-12 00:14:00,1.54389,1.54423,1.54389,1.54423,234299999.0
2005-05-12 00:15:00,1.5441,1.5442,1.5441,1.5442,40800000.0
2005-05-12 00:16:00,1.5442,1.5442,1.5441,1.5441,122900005.0
2005-05-12 00:17:00,1.54438,1.54441,1.5441,1.54425,300399996.0
2005-05-12 00:18:00,1.54425,1.54448,1.54421,1.54448,372400006.0
2005-05-12 00:19:00,1.54445,1.54445,1.5444,1.5444,65499998.0
2005-05-12 00:20:00,1.54445,1.54447,1.54425,1.54428,329900003.0
2005-05-12 00:21:00,1.54416,1.54445,1.54404,1.54426,324900000.0
2005-05-12 00:22:00,1.54422,1.5444,1.54422,1.5444,80700000.0
2005-05-12 00:23:00,1.54429,1.5444,1.54425,1.54437,146899997.0
2005-05-12 00:24:00,1.5443,1.54445,1.54414,1.54432,353299992.0
2005-05-12 00:25:00,1.54405,1.54457,1.54403,1.54441,403400006.0
2005-05-12 00:26:00,1.54445,1.54445,1.54426,1.54426,141300000.0
2005-05-12 00:27:00,1.5444,1.5444,1.5443,1.5443,47099999.0
2005-05-12 00:28:00,1.54418,1.54438,1.54406,1.54414,285200000.0
2005-05-12 00:29:00,1.5444,1.5444,1.5443,1.5443,118100000.0
2005-05-12 00:30:00,1.54445,1.54445,1.54425,1.5443,265200003.0
2005-05-12 00:31:00,1.54397,1.54442,1.54392,1.54433,350800007.0
2005-05-12 00:32:00,1.54438,1.54438,1.54424,1.54424,70500002.0
2005-05-12 00:33:00,1.54398,1.54449,1.54398,1.54434,276600007.0
2005-05-12 00:34:00,1.5444,1.54447,1.54424,1.5443,442900005.0
2005-05-12 00:35:00,1.54426,1.54461,1.54417,1.54459,430400000.0
2005-05-12 00:36:00,1.5445,1.54455,1.5445,1.54455,144399998.0
2005-05-12 00:37:00,1.54445,1.54445,1.5444,1.5444,63100001.0
2005-05-12 00:38:00,1.54437,1.54437,1.54412,1.5443,228000000.0
2005-05-12 00:39:00,1.54414,1.54452,1.54411,1.5445,391400002.0
2005-05-12 00:40:00,1.54437,1.5444,1.54428,1.54428,147100000.0
2005-05-12 00:41:00,1.54438,1.54445,1.54432,1.5444,56600000.0
2005-05-12 00:42:00,1.54421,1.54436,1.54405,1.54421,351099997.0
2005-05-12 00:43:00,1.54428,1.54445,1.54418,1.54445,364199995.0
2005-05-12 00:44:00,1.54427,1.54431,1.54402,1.54418,338599999.0
2005-05-12 00:45:00,1.54407,1.54425,1.54397,1.54425,143300001.0
2005-05-12 00:46:00,1.54393,1.54413,1.5438,1.54401,354900004.0
2005-05-12 00:47:00,1.54413,1.54445,1.54401,1.54438,374200004.0
2005-05-12 00:48:00,1.54424,1.54434,1.54409,1.54423,401800001.0
2005-05-12 00:49:00,1.54433,1.54451,1.54408,1.54408,330400003.0
2005-05-12 00:50:00,1.54422,1.54433,1.54382,1.54394,212200004.0
2005-05-12 00:51:00,1.54406,1.54436,1.54406,1.54416,210299998.0
2005-05-12 00:52:00,1.5442,1.54434,1.54408,1.54422,364300003.0
2005-05-12 00:53:00,1.54416,1.5444,1.5441,1.54428,264200002.0
2005-05-12 00:54:00,1.54435,1.54445,1.54426,1.54431,266000005.0
2005-05-12 00:55:00,1.5444,1.54447,1.5442,1.54429,246300000.0
2005-05-12 00:56:00,1.5442,1.5444,1.5442,1.5444,113400001.0
2005-05-12 00:57:00,1.54416,1.54447,1.54416,1.54438,372700004.0
2005-05-12 00:58:00,1.54429,1.54445,1.54419,1.54445,151299998.0
2005-05-12 00:59:00,1.54426,1.54437,1.5441,1.54425,152800002.0
2005-05-12 01:00:00,1.54411,1.54433,1.54405,1.54433,194600003.0
2005-05-12 01:01:00,1.54428,1.54445,1.54422,1.54429,338400001.0
2005-05-12 01:02:00,1.54441,1.54453,1.54418,1.54452,389200000.0
2005-05-12 01:03:00,1.54411,1.54439,1.54411,1.54439,21000000.0
2005-05-12 01:04:00,1.54442,1.54442,1.54405,1.54427,523999998.0
2005-05-12 01:05:00,1.54426,1.54438,1.54422,1.54435,290199998.0
2005-05-12 01:06:00,1.54433,1.54445,1.54419,1.54435,194300000.0
2005-05-12 01:07:00,1.54429,1.54443,1.54424,1.54443,191200001.0
2005-05-12 01:08:00,1.54424,1.54436,1.54412,1.54416,201899999.0
2005-05-12 01:09:00,1.54418,1.5444,1.54418,1.5444,76000001.0
2005-05-12 01:10:00,1.54423,1.54435,1.544,1.54409,252600001.0
2005-05-12 01:11:00,1.54399,1.54423,1.54399,1.54423,145499997.0
2005-05-12 01:12:00,1.54404,1.54421,1.54396,1.54412,192000000.0
2005-05-12 01:13:00,1.54409,1.54422,1.54393,1.5441,139600000.0
2005-05-12 01:14:00,1.54422,1.54426,1.54409,1.54417,280399997.0
2005-05-12 01:15:00,1.5443,1.54434,1.54409,1.54415,325600004.0
2005-05-12 01:16:00,1.54421,1.54439,1.54404,1.54422,404200004.0
2005-05-12 01:17:00,1.5442,1.54422,1.5437,1.5437,308800005.0
2005-05-12 01:18:00,1.54414,1.54432,1.54414,1.54429,281800002.0
2005-05-12 01:19:00,1.54426,1.54435,1.54412,1.5443,235700002.0
2005-05-12 01:20:00,1.54432,1.54432,1.54413,1.54416,145900002.0
2005-05-12 01:21:00,1.54433,1.54433,1.54413,1.54413,190200004.0
2005-05-12 01:22:00,1.54413,1.54439,1.5441,1.5442,273900000.0
2005-05-12 01:23:00,1.5441,1.5442,1.5441,1.5442,119000000.0
2005-05-12 01:24:00,1.54412,1.5443,1.54399,1.54422,230000003.0
2005-05-12 01:25:00,1.54416,1.54426,1.54398,1.54426,173500002.0
2005-05-12 01:26:00,1.54419,1.54442,1.54405,1.54411,500700009.0
2005-05-12 01:27:00,1.54425,1.5443,1.5441,1.54418,430700003.0
2005-05-12 01:28:00,1.5442,1.54435,1.5442,1.54435,133300002.0
2005-05-12 01:29:00,1.5443,1.5443,1.5441,1.5441,88700002.0
2005-05-12 01:30:00,1.54414,1.54426,1.54411,1.54422,45300000.0
2005-05-12 01:31:00,1.54413,1.54444,1.54404,1.54438,377399999.0
2005-05-12 01:32:00,1.54428,1.5444,1.54409,1.54424,378100001.0
2005-05-12 01:33:00,1.54415,1.54429,1.54401,1.54418,82700000.0
2005-05-12 01:34:00,1.544,1.54435,1.544,1.54435,214300001.0
2005-05-12 01:35:00,1.54416,1.54435,1.54407,1.54407,243599996.0
2005-05-12 01:36:00,1.54423,1.54445,1.54418,1.54418,301299999.0
2005-05-12 01:37:00,1.54416,1.54435,1.54416,1.5443,310799999.0
2005-05-12 01:38:00,1.54403,1.54438,1.54396,1.54431,361299997.0
2005-05-12 01:39:00,1.5443,1.54435,1.54411,1.54411,351599996.0
2005-05-12 01:40:00,1.54426,1.54445,1.54411,1.54412,154199999.0
2005-05-12 01:41:00,1.54427,1.54435,1.54416,1.5443,291600003.0
2005-05-12 01:42:00,1.54419,1.54439,1.54414,1.54424,333100000.0
2005-05-12 01:43:00,1.54435,1.54435,1.5442,1.5442,125400002.0
2005-05-12 01:44:00,1.54438,1.54441,1.54415,1.54418,372000000.0
2005-05-12 01:45:00,1.5443,1.54435,1.5443,1.54435,65500000.0
2005-05-12 01:46:00,1.5443,1.54438,1.54417,1.54433,397799998.0
2005-05-12 01:47:00,1.54408,1.54426,1.54398,1.544,354100002.0
2005-05-12 01:48:00,1.5443,1.54438,1.54419,1.5443,276500002.0
2005-05-12 01:49:00,1.54429,1.54439,1.54396,1.54418,598699998.0
2005-05-12 01:50:00,1.5441,1.54422,1.54397,1.54403,432000006.0
2005-05-12 01:51:00,1.5441,1.54437,1.54389,1.54404,334100003.0
2005-05-12 01:52:00,1.54424,1.54435,1.54413,1.54421,284800001.0
2005-05-12 01:53:00,1.54423,1.54423,1.54391,1.54404,403400005.0
2005-05-12 01:54:00,1.54432,1.54438,1.54416,1.5443,116600000.0
2005-05-12 01:55:00,1.5443,1.5443,1.54408,1.5443,253500001.0
2005-05-12 01:56:00,1.54426,1.54436,1.544,1.54436,223000000.0
2005-05-12 01:57:00,1.5443,1.54435,1.54422,1.54428,72900002.0
2005-05-12 01:58:00,1.5442,1.54435,1.54411,1.54425,218900000.0
2005-05-12 01:59:00,1.54427,1.54435,1.54414,1.54427,174899999.0
2005-05-12 02:00:00,1.54426,1.54435,1.54404,1.54425,131100000.0
2005-05-12 02:01:00,1.54406,1.54419,1.54383,1.54413,392399999.0
2005-05-12 02:02:00,1.54401,1.54418,1.54389,1.54414,166799999.0
2005-05-12 02:03:00,1.54418,1.54425,1.54406,1.54417,209499998.0
2005-05-12 02:04:00,1.54408,1.54422,1.54392,1.54415,537599999.0
2005-05-12 02:05:00,1.54412,1.54425,1.54396,1.54412,192800000.0
2005-05-12 02:06:00,1.5442,1.54425,1.5441,1.54419,207399999.0
2005-05-12 02:07:00,1.54395,1.54436,1.54395,1.54436,324299997.0
2005-05-12 02:08:00,1.54414,1.54425,1.54389,1.5441,190899999.0
2005-05-12 02:09:00,1.54412,1.54425,1.54409,1.5442,192500001.0
2005-05-12 02:10:00,1.54424,1.54426,1.54414,1.54416,111800001.0
2005-05-12 02:11:00,1.54418,1.5443,1.54402,1.54425,267199998.0
2005-05-12 02:12:00,1.54425,1.54425,1.54413,1.54417,64700003.0
2005-05-12 02:13:00,1.5442,1.5442,1.54402,1.54417,277199998.0
2005-05-12 02:14:00,1.54404,1.54421,1.54404,1.54417,250800005.0
2005-05-12 02:15:00,1.54404,1.54422,1.54399,1.54413,177900004.0
2005-05-12 02:16:00,1.544,1.54415,1.544,1.54415,158100000.0
2005-05-12 02:17:00,1.54413,1.5442,1.54401,1.5442,301999998.0
2005-05-12 02:18:00,1.54418,1.54421,1.54406,1.54408,263400003.0
2005-05-12 02:19:00,1.54407,1.54427,1.54401,1.54408,459199995.0
2005-05-12 02:20:00,1.54408,1.54425,1.54403,1.54417,171899999.0
2005-05-12 02:21:00,1.5442,1.54427,1.54406,1.54422,519100003.0
2005-05-12 02:22:00,1.5442,1.54424,1.54403,1.54404,381900004.0
2005-05-12 02:23:00,1.54407,1.54415,1.54393,1.5441,262000001.0
2005-05-12 02:24:00,1.54404,1.54424,1.54398,1.54418,280500001.0
2005-05-12 02:25:00,1.54433,1.54438,1.54378,1.54385,371799997.0
2005-05-12 02:26:00,1.54417,1.5443,1.54416,1.54429,233800002.0
2005-05-12 02:27:00,1.54435,1.54435,1.54411,1.54411,210800001.0
2005-05-12 02:28:00,1.54413,1.54435,1.54413,1.54425,446399996.0
2005-05-12 02:29:00,1.54425,1.54435,1.54406,1.54427,262400004.0
2005-05-12 02:30:00,1.54405,1.54437,1.54405,1.54435,332300001.0
2005-05-12 02:31:00,1.54424,1.54436,1.54424,1.54436,99800001.0
2005-05-12 02:32:00,1.5443,1.54445,1.54427,1.54438,321200000.0
2005-05-12 02:33:00,1.54434,1.54436,1.54424,1.54426,147900002.0
2005-05-12 02:34:00,1.5444,1.5444,1.5443,1.5443,72700001.0
2005-05-12 02:35:00,1.54428,1.54447,1.54403,1.54403,475700005.0
2005-05-12 02:36:00,1.54445,1.54445,1.54416,1.54416,158899997.0
2005-05-12 02:37:00,1.54422,1.54447,1.54422,1.54442,184300001.0
2005-05-12 02:38:00,1.5444,1.5444,1.54407,1.54436,267799998.0
2005-05-12 02:39:00,1.54422,1.54436,1.54412,1.5442,387399998.0
2005-05-12 02:40:00,1.54437,1.54437,1.54434,1.54434,24000000.0
2005-05-12 02:41:00,1.54411,1.54427,1.54404,1.54423,260099999.0
2005-05-12 02:42:00,1.5442,1.54435,1.54412,1.5443,327400005.0
2005-05-12 02:43:00,1.54435,1.54435,1.5443,1.5443,52499998.0
2005-05-12 02:44:00,1.54413,1.54448,1.5441,1.54438,388200000.0
2005-05-12 02:45:00,1.54437,1.54441,1.54411,1.54411,357500001.0
2005-05-12 02:46:00,1.54434,1.54434,1.54411,1.54411,29300000.0
2005-05-12 02:47:00,1.54425,1.54437,1.5441,1.54429,325499999.0
2005-05-12 02:48:00,1.54436,1.54451,1.54427,1.54427,293300000.0
2005-05-12 02:49:00,1.54439,1.54466,1.54433,1.54452,321100001.0
2005-05-12 02:50:00,1.54457,1.54471,1.54457,1.54471,103800000.0
2005-05-12 02:51:00,1.54471,1.54483,1.54462,1.54474,346599996.0
2005-05-12 02:52:00,1.54468,1.54475,1.54452,1.54462,287299999.0
2005-05-12 02:53:00,1.54473,1.54473,1.54427,1.5443,212199999.0
2005-05-12 02:54:00,1.54441,1.54458,1.54441,1.54458,114200001.0
2005-05-12 02:55:00,1.5446,1.5446,1.54446,1.54446,123899999.0
2005-05-12 02:56:00,1.54435,1.5445,1.54422,1.54438,171300000.0
2005-05-12 02:57:00,1.54435,1.54454,1.5443,1.5444,226799999.0
2005-05-12 02:58:00,1.54444,1.54458,1.54442,1.54447,71000000.0
2005-05-12 02:59:00,1.54441,1.54455,1.54437,1.54447,258200002.0
2005-05-12 03:00:00,1.5445,1.5445,1.5444,1.5444,6400000.0
2005-05-12 03:01:00,1.54445,1.54452,1.54433,1.54441,324400001.0
2005-05-12 03:02:00,1.54431,1.5446,1.54419,1.54438,368400000.0
2005-05-12 03:03:00,1.54453,1.54464,1.54437,1.54446,357399995.0
2005-05-12 03:04:00,1.5445,1.5445,1.54432,1.54432,40099999.0
2005-05-12 03:05:00,1.5445,1.5445,1.5444,1.5444,18400000.0
2005-05-12 03:06:00,1.54459,1.54479,1.54459,1.54468,250899998.0
2005-05-12 03:07:00,1.54455,1.5446,1.54439,1.54447,170800001.0
2005-05-12 03:08:00,1.54445,1.54465,1.54445,1.5446,253099997.0
2005-05-12 03:09:00,1.54468,1.54468,1.54443,1.54443,110100000.0
2005-05-12 03:10:00,1.54448,1.54465,1.54437,1.54465,173600000.0
2005-05-12 03:11:00,1.54449,1.54459,1.54441,1.54444,134399999.0
2005-05-12 03:12:00,1.5445,1.54457,1.54425,1.5445,472300001.0
2005-05-12 03:13:00,1.54435,1.54447,1.54423,1.5444,205600001.0
2005-05-12 03:14:00,1.54432,1.5445,1.54417,1.5444,178000003.0
2005-05-12 03:15:00,1.54442,1.54447,1.54432,1.54447,178900001.0
2005-05-12 03:16:00,1.54441,1.54462,1.5443,1.5443,204399997.0
2005-05-12 03:17:00,1.54446,1.54462,1.54443,1.54448,278799999.0
2005-05-12 03:18:00,1.54456,1.54456,1.54435,1.54435,172299998.0
2005-05-12 03:19:00,1.54449,1.54453,1.54436,1.54436,235600000.0
2005-05-12 03:20:00,1.54444,1.5445,1.54437,1.54439,297299997.0
2005-05-12 03:21:00,1.54439,1.54455,1.54432,1.54437,232100003.0
2005-05-12 03:22:00,1.54439,1.54456,1.54422,1.54456,287900003.0
2005-05-12 03:23:00,1.54451,1.54454,1.5443,1.5443,381300002.0
2005-05-12 03:24:00,1.54431,1.54452,1.54424,1.54452,251500003.0
2005-05-12 03:25:00,1.54438,1.54441,1.54419,1.54433,282700005.0
2005-05-12 03:26:00,1.54426,1.54438,1.54426,1.54438,49599998.0
2005-05-12 03:27:00,1.54438,1.54439,1.54418,1.54424,150700002.0
2005-05-12 03:28:00,1.54422,1.54441,1.54422,1.54435,248800001.0
2005-05-12 03:29:00,1.5442,1.54441,1.5442,1.54441,75300002.0
2005-05-12 03:30:00,1.5443,1.54447,1.54427,1.54446,318700002.0
2005-05-12 03:31:00,1.5444,1.5444,1.5443,1.5443,75900000.0
2005-05-12 03:32:00,1.54433,1.54448,1.54419,1.54438,354099998.0
2005-05-12 03:33:00,1.54414,1.5445,1.54401,1.54401,540699997.0
2005-05-12 03:34:00,1.54442,1.54442,1.54413,1.54425,513500004.0
2005-05-12 03:35:00,1.54417,1.5442,1.54399,1.54418,418000005.0
2005-05-12 03:36:00,1.54418,1.54421,1.544,1.54412,319400001.0
2005-05-12 03:37:00,1.54404,1.54429,1.54403,1.54412,321499994.0
2005-05-12 03:38:00,1.54406,1.54427,1.544,1.5441,338599998.0
2005-05-12 03:39:00,1.54432,1.54432,1.54397,1.54397,211999998.0
2005-05-12 03:40:00,1.5442,1.5442,1.54386,1.54396,331099999.0
2005-05-12 03:41:00,1.5439,1.5442,1.5439,1.54397,341499998.0
2005-05-12 03:42:00,1.5442,1.5442,1.544,1.54404,253699999.0
2005-05-12 03:43:00,1.54398,1.54423,1.54388,1.544,332900003.0
2005-05-12 03:44:00,1.54397,1.54404,1.54386,1.54404,293300006.0
2005-05-12 03:45:00,1.54407,1.54419,1.54384,1.54384,518900003.0
2005-05-12 03:46:00,1.54395,1.5442,1.54395,1.54417,294799997.0
2005-05-12 03:47:00,1.54409,1.54422,1.54399,1.54415,138999999.0
2005-05-12 03:48:00,1.54408,1.54423,1.54406,1.54423,211500001.0
2005-05-12 03:49:00,1.54422,1.54433,1.54411,1.54419,60400000.0
2005-05-12 03:50:00,1.54435,1.54444,1.54418,1.5442,327600000.0
2005-05-12 03:51:00,1.54427,1.5443,1.54416,1.54416,287500001.0
2005-05-12 03:52:00,1.54409,1.54422,1.54405,1.54405,267500003.0
2005-05-12 03:53:00,1.54406,1.54424,1.54405,1.54419,299499998.0
2005-05-12 03:54:00,1.54414,1.54427,1.54404,1.54423,456800004.0
2005-05-12 03:55:00,1.54422,1.54422,1.54405,1.54405,25600000.0
2005-05-12 03:56:00,1.5442,1.54433,1.54405,1.54426,292000002.0
2005-05-12 03:57:00,1.54425,1.5444,1.54407,1.54431,303799999.0
2005-05-12 03:58:00,1.5444,1.54456,1.54435,1.54453,294799995.0
2005-05-12 03:59:00,1.5444,1.5446,1.5444,1.54453,316700000.0
2005-05-12 04:00:00,1.54429,1.54451,1.54424,1.54435,352600003.0
2005-05-12 04:01:00,1.54449,1.54449,1.54394,1.54396,305800003.0
2005-05-12 04:02:00,1.54396,1.54406,1.54384,1.54389,454300000.0
2005-05-12 04:03:00,1.54378,1.54408,1.54378,1.54397,263799999.0
2005-05-12 04:04:00,1.544,1.54405,1.544,1.54405,30000000.0
2005-05-12 04:05:00,1.54398,1.54405,1.54384,1.54399,285700006.0
2005-05-12 04:06:00,1.54409,1.54412,1.54396,1.54403,362400004.0
2005-05-12 04:07:00,1.54378,1.54394,1.54362,1.54394,415300006.0
2005-05-12 04:08:00,1.5439,1.54395,1.54371,1.54387,175899998.0
2005-05-12 04:09:00,1.54365,1.54399,1.54365,1.54396,247600001.0
2005-05-12 04:10:00,1.5439,1.54401,1.5439,1.54398,157200001.0
2005-05-12 04:11:00,1.54381,1.54401,1.5437,1.54385,413300002.0
2005-05-12 04:12:00,1.54387,1.54397,1.54381,1.54388,247300001.0
2005-05-12 04:13:00,1.54383,1.54397,1.54377,1.5439,194800003.0
2005-05-12 04:14:00,1.5439,1.544,1.5439,1.544,79800002.0
2005-05-12 04:15:00,1.544,1.54405,1.544,1.54405,162899999.0
2005-05-12 04:16:00,1.54405,1.54405,1.54365,1.54379,367600000.0
2005-05-12 04:17:00,1.544,1.544,1.5439,1.5439,133399999.0
2005-05-12 04:18:00,1.54392,1.54405,1.54392,1.54405,51100000.0
2005-05-12 04:19:00,1.54384,1.54408,1.54384,1.54405,341800000.0
2005-05-12 04:20:00,1.54401,1.54413,1.54385,1.544,56400000.0
2005-05-12 04:21:00,1.54413,1.54424,1.54402,1.54418,229900001.0
2005-05-12 04:22:00,1.54401,1.54421,1.54388,1.54421,184500000.0
2005-05-12 04:23:00,1.54415,1.54425,1.54401,1.5442,372599999.0
2005-05-12 04:24:00,1.5441,1.54425,1.544,1.5442,349500002.0
2005-05-12 04:25:00,1.544,1.54421,1.54384,1.54418,223600002.0
2005-05-12 04:26:00,1.54416,1.54423,1.54403,1.54423,357200001.0
2005-05-12 04:27:00,1.54426,1.54426,1.54409,1.54416,383299997.0
2005-05-12 04:28:00,1.5442,1.54432,1.54412,1.54422,80600000.0
2005-05-12 04:29:00,1.54428,1.54432,1.5441,1.5441,320999996.0
2005-05-12 04:30:00,1.54422,1.5443,1.54408,1.54417,70900000.0
2005-05-12 04:31:00,1.54418,1.54427,1.54411,1.54419,79100001.0
2005-05-12 04:32:00,1.54422,1.54432,1.54414,1.54424,119000002.0
2005-05-12 04:33:00,1.5443,1.54441,1.54397,1.54441,201799999.0
2005-05-12 04:34:00,1.5442,1.5443,1.5442,1.5443,18400000.0
2005-05-12 04:35:00,1.54428,1.54432,1.54408,1.54428,390600000.0
2005-05-12 04:36:00,1.54412,1.54432,1.54404,1.54432,117200000.0
2005-05-12 04:37:00,1.54434,1.54434,1.54406,1.54412,380100001.0
2005-05-12 04:38:00,1.5442,1.54435,1.5442,1.54435,434900000.0
2005-05-12 04:39:00,1.54418,1.54435,1.54408,1.5443,230700002.0
2005-05-12 04:40:00,1.54427,1.54435,1.54414,1.54427,186500001.0
2005-05-12 04:41:00,1.54415,1.54435,1.544,1.54417,355400002.0
2005-05-12 04:42:00,1.54422,1.54435,1.54421,1.5443,504300002.0
2005-05-12 04:43:00,1.54422,1.54438,1.54416,1.5442,213600001.0
2005-05-12 04:44:00,1.54415,1.5443,1.54405,1.54413,320299999.0
2005-05-12 04:45:00,1.54411,1.54417,1.54393,1.54393,246399999.0
2005-05-12 04:46:00,1.5442,1.5442,1.5441,1.5441,16800000.0
2005-05-12 04:47:00,1.54419,1.54435,1.54406,1.54419,350700008.0
2005-05-12 04:48:00,1.54428,1.54436,1.54412,1.54415,242299994.0
2005-05-12 04:49:00,1.54428,1.54435,1.54408,1.5442,314700004.0
2005-05-12 04:50:00,1.54402,1.54429,1.54391,1.54412,329799997.0
2005-05-12 04:51:00,1.5441,1.5442,1.5441,1.5442,51700000.0
2005-05-12 04:52:00,1.54421,1.54432,1.5441,1.54429,236000002.0
2005-05-12 04:53:00,1.54416,1.54432,1.54402,1.54423,95700001.0
2005-05-12 04:54:00,1.54413,1.5442,1.54398,1.54418,93600000.0
2005-05-12 04:55:00,1.54409,1.54442,1.54409,1.54428,237900004.0
2005-05-12 04:56:00,1.5442,1.5442,1.5441,1.5441,30299999.0
2005-05-12 04:57:00,1.54411,1.54438,1.54409,1.54438,177299998.0
2005-05-12 04:58:00,1.54412,1.54425,1.54405,1.5442,458900002.0
2005-05-12 04:59:00,1.54432,1.54441,1.54403,1.54441,313200000.0
2005-05-12 05:00:00,1.5442,1.54425,1.54407,1.5441,321499994.0
2005-05-12 05:01:00,1.54416,1.54416,1.54389,1.54389,86200000.0
2005-05-12 05:02:00,1.54386,1.54407,1.5437,1.54394,306099997.0
2005-05-12 05:03:00,1.54415,1.54415,1.54393,1.54394,250200006.0
2005-05-12 05:04:00,1.54415,1.54415,1.54394,1.54394,220100000.0
2005-05-12 05:05:00,1.54413,1.54427,1.54406,1.54406,239600001.0
2005-05-12 05:06:00,1.5442,1.54431,1.5441,1.5442,337600003.0
2005-05-12 05:07:00,1.54432,1.54437,1.54406,1.54415,326599995.0
2005-05-12 05:08:00,1.5442,1.54425,1.54402,1.54409,237300002.0
2005-05-12 05:09:00,1.54423,1.54431,1.544,1.54431,469500004.0
2005-05-12 05:10:00,1.5442,1.5442,1.54406,1.54406,65600002.0
2005-05-12 05:11:00,1.54411,1.54435,1.54405,1.54413,465500002.0
2005-05-12 05:12:00,1.54406,1.54425,1.54401,1.54425,306400005.0
2005-05-12 05:13:00,1.54415,1.54436,1.54393,1.54412,449399999.0
2005-05-12 05:14:00,1.5442,1.54427,1.5441,1.5441,276700000.0
2005-05-12 05:15:00,1.54406,1.54418,1.54406,1.54418,47099998.0
2005-05-12 05:16:00,1.5441,1.54427,1.54397,1.54418,340299999.0
2005-05-12 05:17:00,1.54425,1.54425,1.54412,1.54412,37600000.0
2005-05-12 05:18:00,1.544,1.54428,1.5439,1.54398,318299998.0
2005-05-12 05:19:00,1.54415,1.54423,1.54406,1.54423,92700000.0
2005-05-12 05:20:00,1.54413,1.54425,1.54413,1.54425,70400000.0
2005-05-12 05:21:00,1.54465,1.5448,1.54387,1.54387,299299995.0
2005-05-12 05:22:00,1.54412,1.54425,1.54408,1.5442,209200002.0
2005-05-12 05:23:00,1.54428,1.54438,1.54401,1.54424,444999997.0
2005-05-12 05:24:00,1.5441,1.54425,1.54395,1.54411,335600003.0
2005-05-12 05:25:00,1.54405,1.54425,1.54401,1.5442,298200001.0
2005-05-12 05:26:00,1.54412,1.54432,1.54401,1.54424,224099997.0
2005-05-12 05:27:00,1.54413,1.54425,1.54395,1.54404,226299996.0
2005-05-12 05:28:00,1.54413,1.54449,1.54407,1.5441,350800001.0
2005-05-12 05:29:00,1.54412,1.54425,1.54412,1.54425,62900000.0
2005-05-12 05:30:00,1.54403,1.54438,1.54401,1.54412,366500002.0
2005-05-12 05:31:00,1.5442,1.54425,1.5442,1.54425,73600000.0
2005-05-12 05:32:00,1.54405,1.54439,1.54401,1.54404,322800000.0
2005-05-12 05:33:00,1.54412,1.54427,1.54397,1.54419,225399997.0
2005-05-12 05:34:00,1.54426,1.5446,1.54416,1.54435,291100001.0
2005-05-12 05:35:00,1.54424,1.54435,1.54418,1.54426,109399999.0
2005-05-12 05:36:00,1.54432,1.54439,1.54416,1.54426,265200001.0
2005-05-12 05:37:00,1.54426,1.54438,1.54386,1.54401,317699996.0
2005-05-12 05:38:00,1.54438,1.54438,1.54435,1.54435,11200000.0
2005-05-12 05:39:00,1.54411,1.54435,1.54411,1.54427,183000002.0
2005-05-12 05:40:00,1.54435,1.54435,1.54411,1.54411,137800004.0
2005-05-12 05:41:00,1.54414,1.54425,1.54387,1.54408,250000001.0
2005-05-12 05:42:00,1.54418,1.5443,1.54412,1.54425,109400002.0
2005-05-12 05:43:00,1.54414,1.54438,1.54414,1.54435,303300001.0
2005-05-12 05:44:00,1.54435,1.54435,1.54414,1.54414,110200001.0
2005-05-12 05:45:00,1.5443,1.54435,1.54421,1.54421,61000000.0
2005-05-12 05:46:00,1.54433,1.54433,1.54408,1.54433,224900001.0
2005-05-12 05:47:00,1.54435,1.54435,1.54408,1.54418,236700002.0
2005-05-12 05:48:00,1.54429,1.54454,1.54425,1.54438,414699999.0
2005-05-12 05:49:00,1.54424,1.5444,1.54404,1.54422,496600000.0
2005-05-12 05:50:00,1.54426,1.54443,1.54408,1.54443,343300001.0
2005-05-12 05:51:00,1.54422,1.54438,1.5442,1.5442,222000000.0
2005-05-12 05:52:00,1.54427,1.54435,1.54414,1.5443,311999997.0
2005-05-12 05:53:00,1.54423,1.54446,1.54405,1.54405,477000004.0
2005-05-12 05:54:00,1.54418,1.54438,1.54409,1.54423,271500001.0
2005-05-12 05:55:00,1.54414,1.54435,1.54414,1.5443,231300000.0
2005-05-12 05:56:00,1.54415,1.54435,1.54412,1.54435,243800004.0
2005-05-12 05:57:00,1.54418,1.5443,1.54414,1.54428,294600001.0
2005-05-12 05:58:00,1.54422,1.54422,1.54402,1.54406,266400002.0
2005-05-12 05:59:00,1.54428,1.54433,1.54413,1.54415,320099994.0
2005-05-12 06:00:00,1.5442,1.54425,1.54399,1.54416,270800002.0
2005-05-12 06:01:00,1.54418,1.54428,1.54404,1.54418,347499999.0
2005-05-12 06:02:00,1.54418,1.54418,1.54406,1.54407,120500000.0
2005-05-12 06:03:00,1.5441,1.54425,1.5441,1.54425,306500003.0
2005-05-12 06:04:00,1.544,1.54414,1.544,1.5441,130299998.0
2005-05-12 06:05:00,1.54418,1.54422,1.54401,1.54409,287800008.0
2005-05-12 06:06:00,1.54405,1.54412,1.54389,1.54408,382900004.0
2005-05-12 06:07:00,1.54417,1.54425,1.54392,1.5441,219200004.0
2005-05-12 06:08:00,1.54426,1.54445,1.54417,1.54417,289000000.0
2005-05-12 06:09:00,1.54453,1.54462,1.54428,1.54439,467399996.0
2005-05-12 06:10:00,1.54422,1.54436,1.54408,1.54424,280700004.0
2005-05-12 06:11:00,1.54437,1.5446,1.54424,1.54435,325100000.0
2005-05-12 06:12:00,1.54425,1.54435,1.54411,1.54428,236300002.0
2005-05-12 06:13:00,1.5442,1.54433,1.5442,1.54433,143000002.0
2005-05-12 06:14:00,1.54457,1.54457,1.54413,1.54434,306199998.0
2005-05-12 06:15:00,1.54434,1.54442,1.54423,1.5443,323500000.0
2005-05-12 06:16:00,1.5443,1.5443,1.5442,1.5442,98200001.0
2005-05-12 06:17:00,1.5442,1.54435,1.5442,1.54435,217300001.0
2005-05-12 06:18:00,1.54435,1.54435,1.54414,1.5442,443099999.0
2005-05-12 06:19:00,1.54423,1.54435,1.54412,1.54425,287699997.0
2005-05-12 06:20:00,1.54435,1.54435,1.54414,1.5442,340799998.0
2005-05-12 06:21:00,1.54435,1.54435,1.5443,1.5443,35299999.0
2005-05-12 06:22:00,1.54435,1.54435,1.5441,1.5441,325099998.0
2005-05-12 06:23:00,1.54431,1.54432,1.54401,1.54417,465600002.0
2005-05-12 06:24:00,1.54426,1.54426,1.54399,1.54415,271500003.0
2005-05-12 06:25:00,1.54417,1.54424,1.54401,1.54409,229200001.0
2005-05-12 06:26:00,1.54412,1.54431,1.54385,1.54406,270800001.0
2005-05-12 06:27:00,1.5441,1.54418,1.54399,1.54415,290000001.0
2005-05-12 06:28:00,1.54423,1.54431,1.54414,1.54417,244499998.0
2005-05-12 06:29:00,1.54439,1.54452,1.54419,1.54437,422500001.0
2005-05-12 06:30:00,1.54427,1.54427,1.54414,1.54414,58300000.0
2005-05-12 06:31:00,1.54415,1.54438,1.54405,1.54424,482400001.0
2005-05-12 06:32:00,1.54421,1.54435,1.54421,1.5443,277200000.0
2005-05-12 06:33:00,1.54426,1.5443,1.5441,1.54418,198600003.0
2005-05-12 06:34:00,1.54427,1.54435,1.54415,1.54435,264700004.0
2005-05-12 06:35:00,1.54425,1.54432,1.54414,1.54417,208500004.0
2005-05-12 06:36:00,1.54405,1.54433,1.54404,1.54411,121699999.0
2005-05-12 06:37:00,1.54416,1.54427,1.54398,1.54401,266099998.0
2005-05-12 06:38:00,1.54407,1.54413,1.54396,1.544,191399999.0
2005-05-12 06:39:00,1.54403,1.54414,1.54382,1.54407,199100000.0
2005-05-12 06:40:00,1.54407,1.54412,1.54391,1.54393,318100000.0
2005-05-12 06:41:00,1.54406,1.54415,1.54394,1.54405,81500003.0
2005-05-12 06:42:00,1.5441,1.54415,1.54401,1.54409,321000001.0
2005-05-12 06:43:00,1.54421,1.54431,1.544,1.54418,228500000.0
2005-05-12 06:44:00,1.54422,1.54428,1.54412,1.54416,153300002.0
2005-05-12 06:45:00,1.5442,1.54439,1.54396,1.54407,341099998.0
2005-05-12 06:46:00,1.5443,1.54435,1.54409,1.54409,159900000.0
2005-05-12 06:47:00,1.54418,1.54433,1.54391,1.54391,315499999.0
2005-05-12 06:48:00,1.54426,1.54426,1.54404,1.54404,133500000.0
2005-05-12 06:49:00,1.54399,1.54418,1.54391,1.544,264499999.0
2005-05-12 06:50:00,1.54424,1.54431,1.54408,1.54418,246900004.0
2005-05-12 06:51:00,1.54414,1.54423,1.54404,1.54423,340400005.0
2005-05-12 06:52:00,1.54408,1.54423,1.54396,1.54423,278100002.0
2005-05-12 06:53:00,1.54413,1.54428,1.54412,1.54428,160600001.0
2005-05-12 06:54:00,1.54414,1.54438,1.54414,1.5443,220699998.0
2005-05-12 06:55:00,1.54428,1.54435,1.54414,1.54432,422000003.0
2005-05-12 06:56:00,1.54409,1.54435,1.54409,1.54423,401400002.0
2005-05-12 06:57:00,1.54414,1.54428,1.54407,1.54411,275900001.0
2005-05-12 06:58:00,1.54435,1.54435,1.5443,1.5443,133200000.0
2005-05-12 06:59:00,1.54428,1.54432,1.54418,1.54418,378100004.0
2005-05-12 07:00:00,1.54407,1.54425,1.54403,1.54422,463800008.0
2005-05-12 07:01:00,1.5442,1.54425,1.5441,1.54419,167900001.0
2005-05-12 07:02:00,1.5442,1.5442,1.5441,1.5441,62800000.0
2005-05-12 07:03:00,1.5441,1.5442,1.5441,1.5442,214900002.0
2005-05-12 07:04:00,1.5441,1.54425,1.54392,1.54415,440199993.0
2005-05-12 07:05:00,1.54415,1.54425,1.54391,1.54405,305800001.0
2005-05-12 07:06:00,1.54403,1.54417,1.54397,1.54417,373899995.0
2005-05-12 07:07:00,1.54425,1.54433,1.5441,1.54415,310699998.0
2005-05-12 07:08:00,1.54422,1.54426,1.54407,1.54422,312300003.0
2005-05-12 07:09:00,1.54423,1.54434,1.54401,1.54401,313900003.0
2005-05-12 07:10:00,1.54429,1.54429,1.54401,1.54413,251700000.0
2005-05-12 07:11:00,1.54415,1.54435,1.54415,1.5443,123799999.0
2005-05-12 07:12:00,1.54427,1.5443,1.54415,1.54417,306100000.0
2005-05-12 07:13:00,1.54411,1.54435,1.54411,1.54428,168200000.0
2005-05-12 07:14:00,1.54409,1.54429,1.54409,1.54429,84000002.0
2005-05-12 07:15:00,1.54432,1.54445,1.54412,1.54412,347499997.0
2005-05-12 07:16:00,1.54415,1.54428,1.54403,1.54416,218800000.0
2005-05-12 07:17:00,1.54405,1.54439,1.54405,1.54417,459400004.0
2005-05-12 07:18:00,1.54411,1.54426,1.54409,1.54426,121700000.0
2005-05-12 07:19:00,1.5442,1.54429,1.54405,1.54426,475299995.0
2005-05-12 07:20:00,1.54428,1.54449,1.54422,1.54431,312499997.0
2005-05-12 07:21:00,1.54433,1.54436,1.54418,1.54436,99200000.0
2005-05-12 07:22:00,1.54408,1.54435,1.54405,1.54435,272800001.0
2005-05-12 07:23:00,1.54429,1.54433,1.5441,1.54433,224899999.0
2005-05-12 07:24:00,1.54437,1.54443,1.54425,1.54425,349600001.0
2005-05-12 07:25:00,1.54414,1.5443,1.54414,1.5443,312299998.0
2005-05-12 07:26:00,1.54435,1.54435,1.54402,1.54418,312900006.0
2005-05-12 07:27:00,1.54428,1.5444,1.54418,1.5444,280100001.0
2005-05-12 07:28:00,1.54427,1.54443,1.54426,1.54438,286800001.0
2005-05-12 07:29:00,1.54443,1.54443,1.54429,1.54432,123600000.0
2005-05-12 07:30:00,1.54427,1.54442,1.54422,1.54436,306300000.0
2005-05-12 07:31:00,1.54437,1.54441,1.54409,1.54436,469500002.0
2005-05-12 07:32:00,1.54442,1.54452,1.5442,1.54434,229900004.0
2005-05-12 07:33:00,1.54427,1.54438,1.54419,1.54438,209400002.0
2005-05-12 07:34:00,1.5444,1.54445,1.54423,1.54428,414900004.0
2005-05-12 07:35:00,1.54436,1.54443,1.54424,1.54436,193599999.0
2005-05-12 07:36:00,1.54432,1.54452,1.54405,1.54412,229400001.0
2005-05-12 07:37:00,1.54438,1.54455,1.54435,1.54455,272499997.0
2005-05-12 07:38:00,1.54451,1.54461,1.54436,1.54439,370200001.0
2005-05-12 07:39:00,1.54448,1.54455,1.54442,1.5445,87100000.0
2005-05-12 07:40:00,1.54432,1.54458,1.54419,1.54448,180600001.0
2005-05-12 07:41:00,1.5445,1.54455,1.54422,1.54446,296499996.0
2005-05-12 07:42:00,1.5445,1.54458,1.54435,1.54454,285100002.0
2005-05-12 07:43:00,1.54451,1.54462,1.54439,1.54454,379000004.0
2005-05-12 07:44:00,1.54442,1.54467,1.54442,1.54465,104300000.0
2005-05-12 07:45:00,1.54465,1.54473,1.54451,1.5446,298299999.0
2005-05-12 07:46:00,1.54458,1.54465,1.54452,1.5446,96700003.0
2005-05-12 07:47:00,1.5446,1.54465,1.54451,1.54452,366900001.0
2005-05-12 07:48:00,1.54459,1.54465,1.54445,1.54452,329800002.0
2005-05-12 07:49:00,1.54455,1.54498,1.54455,1.5449,240900003.0
2005-05-12 07:50:00,1.54507,1.54521,1.54468,1.54471,173899999.0
2005-05-12 07:51:00,1.54498,1.54531,1.54498,1.54523,369400002.0
2005-05-12 07:52:00,1.54538,1.54538,1.54505,1.5451,346099998.0
2005-05-12 07:53:00,1.54511,1.54526,1.54511,1.54526,84699999.0
2005-05-12 07:54:00,1.54527,1.5455,1.54513,1.54543,212100000.0
2005-05-12 07:55:00,1.54552,1.54558,1.54522,1.54526,345799996.0
2005-05-12 07:56:00,1.54507,1.54543,1.54507,1.54543,247499999.0
2005-05-12 07:57:00,1.54535,1.54535,1.5452,1.54526,113800002.0
2005-05-12 07:58:00,1.54527,1.54538,1.54511,1.5452,546500005.0
2005-05-12 07:59:00,1.54533,1.54544,1.54527,1.5454,332399998.0
2005-05-12 08:00:00,1.54522,1.54542,1.54522,1.54533,233200002.0
2005-05-12 08:01:00,1.54537,1.54543,1.54517,1.54536,377500004.0
2005-05-12 08:02:00,1.54534,1.54554,1.54519,1.54554,224300002.0
2005-05-12 08:03:00,1.54533,1.54543,1.54515,1.54531,281099997.0
2005-05-12 08:04:00,1.54553,1.54562,1.54529,1.54562,252399996.0
2005-05-12 08:05:00,1.54553,1.54565,1.54534,1.54538,273700006.0
2005-05-12 08:06:00,1.54556,1.54556,1.54521,1.54521,367099998.0
2005-05-12 08:07:00,1.54537,1.54554,1.54522,1.54554,391599999.0
2005-05-12 08:08:00,1.54555,1.54555,1.5453,1.54534,206799998.0
2005-05-12 08:09:00,1.54543,1.54554,1.54528,1.54544,421900003.0
2005-05-12 08:10:00,1.54533,1.54549,1.54513,1.54537,264200000.0
2005-05-12 08:11:00,1.54526,1.54544,1.54526,1.54538,309999997.0
2005-05-12 08:12:00,1.54539,1.54541,1.54525,1.54529,93700001.0
2005-05-12 08:13:00,1.5453,1.54547,1.54524,1.54544,444100003.0
2005-05-12 08:14:00,1.54537,1.54554,1.54526,1.54542,390100008.0
2005-05-12 08:15:00,1.54545,1.54553,1.54533,1.54543,89699998.0
2005-05-12 08:16:00,1.54558,1.54564,1.54531,1.54564,254199999.0
2005-05-12 08:17:00,1.54567,1.54571,1.54544,1.54548,296500001.0
2005-05-12 08:18:00,1.54525,1.54538,1.54506,1.54506,312200002.0
2005-05-12 08:19:00,1.5454,1.54541,1.54511,1.54531,238000006.0
2005-05-12 08:20:00,1.54538,1.5454,1.54519,1.54523,379100003.0
2005-05-12 08:21:00,1.5453,1.54545,1.5451,1.54538,402100007.0
2005-05-12 08:22:00,1.54532,1.54538,1.54508,1.54517,254300002.0
2005-05-12 08:23:00,1.54535,1.54535,1.54508,1.54515,256400000.0
2005-05-12 08:24:00,1.54535,1.54535,1.54509,1.54509,185100001.0
2005-05-12 08:25:00,1.54535,1.54535,1.5452,1.5452,118300000.0
2005-05-12 08:26:00,1.54537,1.54543,1.54521,1.54532,299000002.0
2005-05-12 08:27:00,1.54512,1.54545,1.54512,1.54545,220399997.0
2005-05-12 08:28:00,1.54534,1.54534,1.54518,1.54519,215199999.0
2005-05-12 08:29:00,1.54536,1.54541,1.54528,1.54536,48000000.0
2005-05-12 08:30:00,1.54525,1.54549,1.54525,1.54529,370499999.0
2005-05-12 08:31:00,1.54536,1.54549,1.5452,1.54522,366200001.0
2005-05-12 08:32:00,1.54517,1.54548,1.54517,1.54548,284000000.0
2005-05-12 08:33:00,1.54542,1.54542,1.54519,1.54525,220000000.0
2005-05-12 08:34:00,1.54533,1.54555,1.54533,1.54544,292299998.0
2005-05-12 08:35:00,1.54545,1.54558,1.54534,1.54557,191800002.0
2005-05-12 08:36:00,1.54552,1.54559,1.54537,1.54549,293200001.0
2005-05-12 08:37:00,1.5454,1.54547,1.54527,1.5454,404999998.0
2005-05-12 08:38:00,1.54533,1.54541,1.54526,1.54529,238700004.0
2005-05-12 08:39:00,1.54528,1.54537,1.54519,1.54523,366600000.0
2005-05-12 08:40:00,1.54521,1.54542,1.5452,1.54534,145700000.0
2005-05-12 08:41:00,1.54536,1.54542,1.5452,1.54538,372400002.0
2005-05-12 08:42:00,1.54542,1.54552,1.54532,1.54538,324399997.0
2005-05-12 08:43:00,1.54545,1.54545,1.54514,1.5453,253600001.0
2005-05-12 08:44:00,1.54533,1.54549,1.54518,1.54541,446200001.0
2005-05-12 08:45:00,1.54538,1.54549,1.54495,1.54522,287800008.0
2005-05-12 08:46:00,1.54512,1.54553,1.54512,1.54553,126999999.0
2005-05-12 08:47:00,1.54547,1.54565,1.54545,1.5455,314000001.0
2005-05-12 08:48:00,1.54541,1.54555,1.5452,1.54555,341899999.0
2005-05-12 08:49:00,1.54562,1.54575,1.54547,1.54561,262100001.0
2005-05-12 08:50:00,1.5457,1.54583,1.54562,1.54583,112700000.0
2005-05-12 08:51:00,1.54586,1.54608,1.54569,1.54608,244499999.0
2005-05-12 08:52:00,1.54595,1.54606,1.54585,1.54598,356800000.0
2005-05-12 08:53:00,1.54596,1.54608,1.54585,1.54596,263900004.0
2005-05-12 08:54:00,1.54583,1.54603,1.54582,1.54594,462400000.0
2005-05-12 08:55:00,1.54583,1.54598,1.54582,1.54598,114900003.0
2005-05-12 08:56:00,1.54597,1.54599,1.54582,1.54586,267700000.0
2005-05-12 08:57:00,1.54583,1.54592,1.54563,1.54582,378800004.0
2005-05-12 08:58:00,1.54567,1.54597,1.54567,1.54597,218199998.0
2005-05-12 08:59:00,1.54577,1.54605,1.54574,1.54591,216099999.0
2005-05-12 09:00:00,1.54594,1.5461,1.5458,1.54582,237400002.0
2005-05-12 09:01:00,1.54562,1.54579,1.54557,1.54573,148299999.0
2005-05-12 09:02:00,1.54575,1.54588,1.54567,1.54581,199700000.0
2005-05-12 09:03:00,1.54577,1.54582,1.54566,1.54578,258699998.0
2005-05-12 09:04:00,1.54556,1.54574,1.54556,1.54574,300399995.0
2005-05-12 09:05:00,1.54563,1.54572,1.54535,1.5455,324599999.0
2005-05-12 09:06:00,1.54553,1.54565,1.54526,1.54537,243599999.0
2005-05-12 09:07:00,1.54548,1.54555,1.54534,1.54539,185599998.0
2005-05-12 09:08:00,1.54559,1.54569,1.54537,1.54551,226499999.0
2005-05-12 09:09:00,1.54568,1.54575,1.54546,1.54561,416300003.0
2005-05-12 09:10:00,1.54573,1.54573,1.54552,1.54554,265100003.0
2005-05-12 09:11:00,1.5455,1.54567,1.54541,1.5455,178099998.0
2005-05-12 09:12:00,1.54553,1.54568,1.54543,1.54555,300500001.0
2005-05-12 09:13:00,1.54568,1.54568,1.54546,1.54558,319599998.0
2005-05-12 09:14:00,1.54546,1.54562,1.54535,1.5456,221700000.0
2005-05-12 09:15:00,1.54549,1.54563,1.54544,1.54558,372500002.0
2005-05-12 09:16:00,1.54552,1.54565,1.54552,1.54565,113400002.0
2005-05-12 09:17:00,1.5456,1.5456,1.5455,1.5455,26400000.0
2005-05-12 09:18:00,1.54567,1.54567,1.5456,1.5456,109400000.0
2005-05-12 09:19:00,1.54562,1.54562,1.54542,1.54549,296900002.0
2005-05-12 09:20:00,1.5457,1.54571,1.54549,1.54571,338400003.0
2005-05-12 09:21:00,1.54553,1.54567,1.54536,1.54549,81399999.0
2005-05-12 09:22:00,1.54557,1.54566,1.5455,1.54555,265399998.0
2005-05-12 09:23:00,1.54522,1.54535,1.54514,1.5453,177999998.0
2005-05-12 09:24:00,1.54525,1.5455,1.54524,1.5455,418200006.0
2005-05-12 09:25:00,1.54518,1.54553,1.54516,1.54532,355599999.0
2005-05-12 09:26:00,1.54511,1.5453,1.54505,1.5453,330099998.0
2005-05-12 09:27:00,1.54512,1.54524,1.54499,1.54518,468300002.0
2005-05-12 09:28:00,1.54518,1.54524,1.54499,1.54503,390300000.0
2005-05-12 09:29:00,1.54508,1.54522,1.545,1.54516,271500000.0
2005-05-12 09:30:00,1.54509,1.54521,1.54493,1.54511,251800004.0
2005-05-12 09:31:00,1.54494,1.54515,1.5449,1.54515,271699999.0
2005-05-12 09:32:00,1.54502,1.54513,1.54491,1.54511,186899999.0
2005-05-12 09:33:00,1.54511,1.54516,1.54497,1.54504,320000003.0
2005-05-12 09:34:00,1.54514,1.54523,1.54496,1.54496,338800000.0
2005-05-12 09:35:00,1.54508,1.54521,1.54497,1.54513,325500006.0
2005-05-12 09:36:00,1.54509,1.54528,1.54501,1.54514,324100002.0
2005-05-12 09:37:00,1.54501,1.5452,1.54492,1.54511,281599999.0
2005-05-12 09:38:00,1.54526,1.54528,1.545,1.54511,317700003.0
2005-05-12 09:39:00,1.54516,1.54532,1.54516,1.54528,185199999.0
2005-05-12 09:40:00,1.5452,1.54532,1.54509,1.54526,341099998.0
2005-05-12 09:41:00,1.54528,1.54533,1.54515,1.54515,356300007.0
2005-05-12 09:42:00,1.54508,1.54508,1.54486,1.545,323400000.0
2005-05-12 09:43:00,1.54503,1.54517,1.54493,1.54508,171000000.0
2005-05-12 09:44:00,1.545,1.545,1.5448,1.5448,162299999.0
2005-05-12 09:45:00,1.54503,1.54514,1.54497,1.54511,79200000.0
2005-05-12 09:46:00,1.54518,1.54532,1.54518,1.54523,363500005.0
2005-05-12 09:47:00,1.54527,1.54531,1.54513,1.54513,326700006.0
2005-05-12 09:48:00,1.54507,1.54529,1.5449,1.54529,383499998.0
2005-05-12 09:49:00,1.54517,1.54528,1.54514,1.54522,100400000.0
2005-05-12 09:50:00,1.54519,1.54528,1.54506,1.54528,393300000.0
2005-05-12 09:51:00,1.54512,1.54529,1.54489,1.54503,368200002.0
2005-05-12 09:52:00,1.54527,1.54532,1.54502,1.54522,269400001.0
2005-05-12 09:53:00,1.54512,1.54513,1.54482,1.54497,221099997.0
2005-05-12 09:54:00,1.54515,1.54515,1.54501,1.54501,237300000.0
2005-05-12 09:55:00,1.54499,1.54518,1.54488,1.5451,290000004.0
2005-05-12 09:56:00,1.54486,1.54501,1.54482,1.54498,234999998.0
2005-05-12 09:57:00,1.54483,1.54492,1.54467,1.54478,343700001.0
2005-05-12 09:58:00,1.545,1.54506,1.54487,1.54506,243000000.0
2005-05-12 09:59:00,1.54512,1.54528,1.54506,1.54515,251400004.0
2005-05-12 10:00:00,1.54504,1.5452,1.54501,1.54517,310600005.0
2005-05-12 10:01:00,1.5452,1.5452,1.54492,1.54499,372100000.0
2005-05-12 10:02:00,1.54485,1.54504,1.54465,1.54489,381300002.0
2005-05-12 10:03:00,1.54478,1.54509,1.54478,1.54497,443900001.0
2005-05-12 10:04:00,1.54504,1.54511,1.54482,1.54499,372400005.0
2005-05-12 10:05:00,1.54498,1.54506,1.54478,1.54506,273500000.0
2005-05-12 10:06:00,1.545,1.54514,1.54498,1.54514,261199999.0
2005-05-12 10:07:00,1.54512,1.54512,1.54481,1.54493,245199997.0
2005-05-12 10:08:00,1.54503,1.5451,1.5448,1.54498,403099999.0
2005-05-12 10:09:00,1.54492,1.54515,1.54492,1.5451,173500002.0
2005-05-12 10:10:00,1.54496,1.54513,1.54496,1.54511,141000000.0
2005-05-12 10:11:00,1.54496,1.54515,1.54496,1.54513,276400001.0
2005-05-12 10:12:00,1.54513,1.54529,1.54502,1.54502,271000000.0
2005-05-12 10:13:00,1.54525,1.54525,1.54512,1.54512,74500000.0
2005-05-12 10:14:00,1.54527,1.54535,1.54509,1.54526,328200004.0
2005-05-12 10:15:00,1.54526,1.54534,1.54514,1.54514,277099999.0
2005-05-12 10:16:00,1.54528,1.54528,1.545,1.54502,482500004.0
2005-05-12 10:17:00,1.54504,1.54513,1.54493,1.54505,272600003.0
2005-05-12 10:18:00,1.54515,1.54515,1.54492,1.54492,94999999.0
2005-05-12 10:19:00,1.54507,1.54519,1.54506,1.54518,140600001.0
2005-05-12 10:20:00,1.54497,1.54516,1.54497,1.54516,107100001.0
2005-05-12 10:21:00,1.54503,1.54525,1.54503,1.54517,279300005.0
2005-05-12 10:22:00,1.54508,1.5452,1.54502,1.54515,85500002.0
2005-05-12 10:23:00,1.54513,1.54522,1.54497,1.54507,214100000.0
2005-05-12 10:24:00,1.54512,1.54526,1.54502,1.54519,206199995.0
2005-05-12 10:25:00,1.54523,1.54523,1.54482,1.54482,389400003.0
2005-05-12 10:26:00,1.54507,1.5452,1.54495,1.54501,181200000.0
2005-05-12 10:27:00,1.54496,1.54528,1.54488,1.54528,260900000.0
2005-05-12 10:28:00,1.54535,1.54535,1.54521,1.54528,266000000.0
2005-05-12 10:29:00,1.54535,1.54535,1.54518,1.54518,172399999.0
2005-05-12 10:30:00,1.54509,1.54536,1.54501,1.54525,222800001.0
2005-05-12 10:31:00,1.54528,1.54541,1.54518,1.54538,245300002.0
2005-05-12 10:32:00,1.54523,1.54536,1.54509,1.54523,286100004.0
2005-05-12 10:33:00,1.54531,1.54536,1.54509,1.54523,400099997.0
2005-05-12 10:34:00,1.54519,1.54535,1.54511,1.54525,161000000.0
2005-05-12 10:35:00,1.54518,1.5452,1.54504,1.54504,248500002.0
2005-05-12 10:36:00,1.54513,1.54523,1.54511,1.54515,246200001.0
2005-05-12 10:37:00,1.5452,1.54528,1.54505,1.54513,339599997.0
2005-05-12 10:38:00,1.54515,1.5453,1.54501,1.54508,288400000.0
2005-05-12 10:39:00,1.5451,1.54526,1.54505,1.54513,214700003.0
2005-05-12 10:40:00,1.54487,1.54507,1.54487,1.54496,318799998.0
2005-05-12 10:41:00,1.545,1.54505,1.54481,1.54481,457800002.0
2005-05-12 10:42:00,1.5448,1.54508,1.5448,1.54508,214799996.0
2005-05-12 10:43:00,1.54514,1.54514,1.54468,1.545,242900002.0
2005-05-12 10:44:00,1.545,1.545,1.54469,1.54477,307699997.0
2005-05-12 10:45:00,1.54499,1.545,1.54478,1.545,286599995.0
2005-05-12 10:46:00,1.54487,1.54494,1.54469,1.54475,268300002.0
2005-05-12 10:47:00,1.545,1.54504,1.54483,1.54483,190300002.0
2005-05-12 10:48:00,1.545,1.545,1.54466,1.54488,184200000.0
2005-05-12 10:49:00,1.545,1.5451,1.54487,1.54497,234300003.0
2005-05-12 10:50:00,1.5448,1.545,1.5448,1.545,257100003.0
2005-05-12 10:51:00,1.54489,1.54502,1.54473,1.54495,567600004.0
2005-05-12 10:52:00,1.54496,1.54499,1.54472,1.54495,272900006.0
2005-05-12 10:53:00,1.54491,1.54506,1.54488,1.54505,390599999.0
2005-05-12 10:54:00,1.54505,1.54505,1.54479,1.54479,232400001.0
2005-05-12 10:55:00,1.54494,1.54504,1.54478,1.54488,368600000.0
2005-05-12 10:56:00,1.54507,1.54515,1.54491,1.54509,320400000.0
2005-05-12 10:57:00,1.54508,1.54516,1.54491,1.5451,232099999.0
2005-05-12 10:58:00,1.54513,1.54513,1.54496,1.54498,219300000.0
2005-05-12 10:59:00,1.54488,1.54489,1.54464,1.54464,185700003.0
2005-05-12 11:00:00,1.54481,1.5449,1.54463,1.54463,195800001.0
2005-05-12 11:01:00,1.54473,1.54496,1.54473,1.54476,394300001.0
2005-05-12 11:02:00,1.54472,1.54485,1.54466,1.54474,230900000.0
2005-05-12 11:03:00,1.54488,1.54496,1.54476,1.54478,370399999.0
2005-05-12 11:04:00,1.54481,1.54494,1.54458,1.54472,194100000.0
2005-05-12 11:05:00,1.54478,1.54502,1.54478,1.54502,160000000.0
2005-05-12 11:06:00,1.54493,1.5451,1.54486,1.5451,174300000.0
2005-05-12 11:07:00,1.5451,1.54517,1.54494,1.54502,332800002.0
2005-05-12 11:08:00,1.54511,1.54515,1.54495,1.54498,140699998.0
2005-05-12 11:09:00,1.54523,1.54528,1.54501,1.54519,464700003.0
2005-05-12 11:10:00,1.54513,1.54515,1.54491,1.54493,223400002.0
2005-05-12 11:11:00,1.5451,1.54512,1.54499,1.54504,353600003.0
2005-05-12 11:12:00,1.54502,1.54515,1.54495,1.5451,357200003.0
2005-05-12 11:13:00,1.5451,1.54511,1.54494,1.54503,155799999.0
2005-05-12 11:14:00,1.54516,1.54523,1.54501,1.54514,354700002.0
2005-05-12 11:15:00,1.54515,1.5452,1.5449,1.54512,381799996.0
2005-05-12 11:16:00,1.54503,1.54527,1.54497,1.54508,456500000.0
2005-05-12 11:17:00,1.54495,1.5452,1.54495,1.54503,403100001.0
2005-05-12 11:18:00,1.54509,1.54517,1.54498,1.54517,411300001.0
2005-05-12 11:19:00,1.54498,1.54512,1.54491,1.5451,180499999.0
2005-05-12 11:20:00,1.54504,1.54509,1.54493,1.54497,530499992.0
2005-05-12 11:21:00,1.54504,1.54504,1.54488,1.54496,288600001.0
2005-05-12 11:22:00,1.54474,1.54494,1.54457,1.54469,196099998.0
2005-05-12 11:23:00,1.54471,1.54492,1.54461,1.54471,193800002.0
2005-05-12 11:24:00,1.54479,1.54499,1.54478,1.5449,446300001.0
2005-05-12 11:25:00,1.54491,1.54502,1.54465,1.54491,167100000.0
2005-05-12 11:26:00,1.545,1.54505,1.54489,1.54498,215500001.0
2005-05-12 11:27:00,1.54468,1.54492,1.54468,1.54492,271500000.0
2005-05-12 11:28:00,1.54461,1.54477,1.54461,1.54471,302699992.0
2005-05-12 11:29:00,1.54462,1.54469,1.54444,1.54444,335900004.0
2005-05-12 11:30:00,1.54453,1.54471,1.5445,1.54465,442500002.0
2005-05-12 11:31:00,1.54469,1.54469,1.54451,1.54451,202000000.0
2005-05-12 11:32:00,1.5446,1.5447,1.54439,1.54459,255500002.0
2005-05-12 11:33:00,1.54473,1.54473,1.54448,1.54459,229400003.0
2005-05-12 11:34:00,1.54468,1.5447,1.54446,1.54457,368499997.0
2005-05-12 11:35:00,1.54456,1.54474,1.54449,1.54463,293500002.0
2005-05-12 11:36:00,1.54472,1.54481,1.54453,1.54462,377100004.0
2005-05-12 11:37:00,1.54443,1.54458,1.54443,1.54457,306700002.0
2005-05-12 11:38:00,1.54465,1.54465,1.54451,1.54458,291600000.0
2005-05-12 11:39:00,1.54459,1.54472,1.54447,1.54447,278700001.0
2005-05-12 11:40:00,1.54457,1.5447,1.54442,1.54455,241499998.0
2005-05-12 11:41:00,1.54468,1.54469,1.54443,1.5446,326800001.0
2005-05-12 11:42:00,1.54448,1.54453,1.54427,1.54444,252899997.0
2005-05-12 11:43:00,1.54421,1.54438,1.54416,1.5443,459700008.0
2005-05-12 11:44:00,1.54417,1.54435,1.54414,1.54435,225500002.0
2005-05-12 11:45:00,1.54422,1.54437,1.54412,1.54436,198100000.0
2005-05-12 11:46:00,1.54438,1.54447,1.54423,1.54424,340300003.0
2005-05-12 11:47:00,1.54428,1.54446,1.54418,1.54436,153299999.0
2005-05-12 11:48:00,1.54434,1.54447,1.54424,1.54434,379300002.0
2005-05-12 11:49:00,1.54428,1.54446,1.54423,1.54435,330600001.0
2005-05-12 11:50:00,1.54442,1.5445,1.54433,1.5444,298900002.0
2005-05-12 11:51:00,1.54435,1.54457,1.54422,1.54449,201600000.0
2005-05-12 11:52:00,1.54439,1.54464,1.54439,1.54464,231900006.0
2005-05-12 11:53:00,1.54464,1.54474,1.54458,1.54462,322000006.0
2005-05-12 11:54:00,1.54469,1.54478,1.54457,1.54457,398399997.0
2005-05-12 11:55:00,1.54456,1.54485,1.54456,1.5448,355500002.0
2005-05-12 11:56:00,1.54477,1.54485,1.5446,1.54476,193299999.0
2005-05-12 11:57:00,1.54472,1.54474,1.54457,1.54466,215599996.0
2005-05-12 11:58:00,1.54471,1.54471,1.54438,1.54448,133600000.0
2005-05-12 11:59:00,1.54457,1.54467,1.54448,1.54455,319499999.0
2005-05-12 12:00:00,1.54459,1.54467,1.54446,1.54462,259000002.0
2005-05-12 12:01:00,1.5445,1.54479,1.5445,1.54467,220500000.0
2005-05-12 12:02:00,1.54467,1.54492,1.54445,1.54461,207600002.0
2005-05-12 12:03:00,1.54465,1.54483,1.54452,1.54483,352900001.0
2005-05-12 12:04:00,1.54483,1.54492,1.54465,1.54492,270100001.0
2005-05-12 12:05:00,1.54487,1.54492,1.5447,1.5447,230299999.0
2005-05-12 12:06:00,1.54479,1.54489,1.54459,1.54489,253599999.0
2005-05-12 12:07:00,1.54482,1.54495,1.54473,1.54485,330700005.0
2005-05-12 12:08:00,1.54497,1.54504,1.54482,1.54484,284399999.0
2005-05-12 12:09:00,1.5449,1.54505,1.5449,1.54505,68500001.0
2005-05-12 12:10:00,1.54505,1.54516,1.54488,1.54503,259599998.0
2005-05-12 12:11:00,1.54483,1.54501,1.54468,1.54498,470800002.0
2005-05-12 12:12:00,1.54508,1.54512,1.5449,1.54498,262300000.0
2005-05-12 12:13:00,1.54505,1.54518,1.54494,1.54511,421800002.0
2005-05-12 12:14:00,1.54502,1.54511,1.54481,1.545,285700004.0
2005-05-12 12:15:00,1.545,1.54506,1.54484,1.54496,330199999.0
2005-05-12 12:16:00,1.54476,1.54526,1.54476,1.54526,278099999.0
2005-05-12 12:17:00,1.54527,1.54539,1.54506,1.54519,154100002.0
2005-05-12 12:18:00,1.54517,1.5453,1.54507,1.54507,299600004.0
2005-05-12 12:19:00,1.54533,1.54533,1.54516,1.54516,206800001.0
2005-05-12 12:20:00,1.54519,1.54533,1.54511,1.54526,207000002.0
2005-05-12 12:21:00,1.5452,1.54534,1.54509,1.54525,320300001.0
2005-05-12 12:22:00,1.5453,1.54543,1.54516,1.54535,186500000.0
2005-05-12 12:23:00,1.54538,1.54548,1.5452,1.54526,214700000.0
2005-05-12 12:24:00,1.54535,1.54546,1.54519,1.54537,396899999.0
2005-05-12 12:25:00,1.54529,1.54549,1.5452,1.54529,289500002.0
2005-05-12 12:26:00,1.54529,1.54539,1.54518,1.54525,141999999.0
2005-05-12 12:27:00,1.54521,1.54535,1.54504,1.54521,373099997.0
2005-05-12 12:28:00,1.54515,1.54535,1.54493,1.54515,192400001.0
2005-05-12 12:29:00,1.54518,1.54547,1.54518,1.54534,304400002.0
2005-05-12 12:30:00,1.54516,1.54531,1.54508,1.54525,411300008.0
2005-05-12 12:31:00,1.5453,1.54535,1.54508,1.54535,230799997.0
2005-05-12 12:32:00,1.5453,1.54542,1.54519,1.5453,302700002.0
2005-05-12 12:33:00,1.54532,1.54541,1.5452,1.5452,193800001.0
2005-05-12 12:34:00,1.54522,1.54539,1.54517,1.54529,229900001.0
2005-05-12 12:35:00,1.54518,1.54519,1.54503,1.54512,410000008.0
2005-05-12 12:36:00,1.54507,1.54515,1.54487,1.54513,302700002.0
2005-05-12 12:37:00,1.54513,1.54513,1.54492,1.54511,272600001.0
2005-05-12 12:38:00,1.54505,1.54517,1.5449,1.54497,426499996.0
2005-05-12 12:39:00,1.54513,1.54513,1.54488,1.54493,264400003.0
2005-05-12 12:40:00,1.54512,1.54523,1.54496,1.54507,256500003.0
2005-05-12 12:41:00,1.54507,1.54522,1.54498,1.54513,170600000.0
2005-05-12 12:42:00,1.54507,1.54518,1.54504,1.54516,258499997.0
2005-05-12 12:43:00,1.54518,1.54518,1.5449,1.54501,407000006.0
2005-05-12 12:44:00,1.54494,1.54512,1.54482,1.54497,358099999.0
2005-05-12 12:45:00,1.54504,1.54513,1.54495,1.54495,205700003.0
2005-05-12 12:46:00,1.54504,1.54512,1.54487,1.545,331200003.0
2005-05-12 12:47:00,1.54507,1.54515,1.54493,1.54507,203099998.0
2005-05-12 12:48:00,1.54498,1.54502,1.54481,1.54495,222899998.0
2005-05-12 12:49:00,1.54492,1.54492,1.54465,1.54474,228400003.0
2005-05-12 12:50:00,1.54466,1.54481,1.54459,1.54473,338699999.0
2005-05-12 12:51:00,1.54482,1.54491,1.54476,1.54491,227400004.0
2005-05-12 12:52:00,1.54474,1.545,1.54452,1.54479,410000004.0
2005-05-12 12:53:00,1.54474,1.54492,1.54456,1.54492,395600000.0
2005-05-12 12:54:00,1.54483,1.54497,1.54474,1.54486,238300002.0
2005-05-12 12:55:00,1.54497,1.54501,1.54484,1.54492,364300003.0
2005-05-12 12:56:00,1.54474,1.5451,1.54474,1.5451,239099998.0
2005-05-12 12:57:00,1.54492,1.54502,1.54476,1.54489,365500004.0
2005-05-12 12:58:00,1.54499,1.54514,1.54475,1.54482,332999997.0
2005-05-12 12:59:00,1.54485,1.5453,1.54485,1.54523,150000001.0
2005-05-12 13:00:00,1.54513,1.54535,1.54499,1.54523,253300000.0
2005-05-12 13:01:00,1.54531,1.54557,1.5453,1.5455,399200002.0
2005-05-12 13:02:00,1.5455,1.5458,1.54542,1.54554,437900007.0
2005-05-12 13:03:00,1.5457,1.54593,1.54565,1.54583,216099996.0
2005-05-12 13:04:00,1.54577,1.54609,1.54571,1.54596,351400004.0
2005-05-12 13:05:00,1.54596,1.54596,1.54557,1.54561,202500003.0
2005-05-12 13:06:00,1.54555,1.54575,1.54555,1.54573,227200004.0
2005-05-12 13:07:00,1.54577,1.54582,1.5456,1.5456,220000002.0
2005-05-12 13:08:00,1.54571,1.54589,1.54567,1.54578,380700005.0
2005-05-12 13:09:00,1.54589,1.54589,1.54577,1.54577,98200001.0
2005-05-12 13:10:00,1.54557,1.54583,1.54557,1.54583,301899995.0
2005-05-12 13:11:00,1.54586,1.54603,1.54579,1.54583,476800001.0
2005-05-12 13:12:00,1.54585,1.54585,1.54559,1.54569,380400001.0
2005-05-12 13:13:00,1.54595,1.546,1.54577,1.546,282100003.0
2005-05-12 13:14:00,1.54586,1.54598,1.54579,1.54598,160600000.0
2005-05-12 13:15:00,1.54591,1.54605,1.54582,1.5459,274499999.0
2005-05-12 13:16:00,1.54604,1.54614,1.54577,1.54582,203100002.0
2005-05-12 13:17:00,1.54583,1.54598,1.54573,1.54582,574300002.0
2005-05-12 13:18:00,1.54561,1.54597,1.54561,1.54591,307799998.0
2005-05-12 13:19:00,1.54584,1.54605,1.54582,1.54597,205799998.0
2005-05-12 13:20:00,1.54589,1.54604,1.54585,1.54604,202199999.0
2005-05-12 13:21:00,1.54602,1.54613,1.5459,1.54613,131099999.0
2005-05-12 13:22:00,1.54617,1.54617,1.54587,1.54594,295499998.0
2005-05-12 13:23:00,1.54598,1.54605,1.54563,1.54582,321400000.0
2005-05-12 13:24:00,1.54584,1.5462,1.54584,1.5462,353200002.0
2005-05-12 13:25:00,1.54615,1.54622,1.54585,1.54604,503999999.0
2005-05-12 13:26:00,1.54601,1.54615,1.54564,1.54575,285500002.0
2005-05-12 13:27:00,1.54585,1.54609,1.54583,1.54597,272799992.0
2005-05-12 13:28:00,1.54595,1.54599,1.54581,1.54588,196700004.0
2005-05-12 13:29:00,1.54583,1.54589,1.54567,1.54578,264500003.0
2005-05-12 13:30:00,1.54574,1.54588,1.54571,1.54585,340000001.0
2005-05-12 13:31:00,1.54579,1.54589,1.54562,1.54579,325500003.0
2005-05-12 13:32:00,1.54592,1.54592,1.54574,1.54578,256100000.0
2005-05-12 13:33:00,1.54573,1.54595,1.54573,1.5458,148400003.0
2005-05-12 13:34:00,1.5458,1.5459,1.54562,1.54586,228800001.0
2005-05-12 13:35:00,1.54585,1.54585,1.54561,1.54567,306400001.0
2005-05-12 13:36:00,1.54571,1.54588,1.54563,1.54576,335000003.0
2005-05-12 13:37:00,1.54587,1.54587,1.54555,1.54555,317000002.0
2005-05-12 13:38:00,1.54577,1.54577,1.54561,1.54567,282599999.0
2005-05-12 13:39:00,1.5458,1.5458,1.54551,1.54559,246799998.0
2005-05-12 13:40:00,1.54574,1.54575,1.5455,1.5455,451400000.0
2005-05-12 13:41:00,1.54562,1.54567,1.54533,1.54567,252099998.0
2005-05-12 13:42:00,1.54552,1.54568,1.54546,1.54554,208600003.0
2005-05-12 13:43:00,1.54571,1.5458,1.54547,1.54557,82000000.0
2005-05-12 13:44:00,1.5456,1.54579,1.54557,1.54579,261900000.0
2005-05-12 13:45:00,1.54565,1.5458,1.54565,1.5458,71099999.0
2005-05-12 13:46:00,1.54583,1.54583,1.54561,1.54566,229099998.0
2005-05-12 13:47:00,1.54578,1.54599,1.54572,1.54572,347300004.0
2005-05-12 13:48:00,1.54582,1.54615,1.54571,1.54615,383900004.0
2005-05-12 13:49:00,1.54609,1.54615,1.54604,1.54612,175600000.0
2005-05-12 13:50:00,1.54599,1.54615,1.54593,1.5461,266899998.0
2005-05-12 13:51:00,1.54602,1.54626,1.54599,1.54619,401099996.0
2005-05-12 13:52:00,1.54623,1.54631,1.54604,1.54605,317299998.0
2005-05-12 13:53:00,1.54613,1.54613,1.54573,1.54573,219899997.0
2005-05-12 13:54:00,1.54587,1.54596,1.54567,1.54593,282100000.0
2005-05-12 13:55:00,1.54582,1.54592,1.54564,1.54579,275099999.0
2005-05-12 13:56:00,1.54583,1.54591,1.54559,1.54581,258000001.0
2005-05-12 13:57:00,1.5459,1.54597,1.54582,1.54582,393000003.0
2005-05-12 13:58:00,1.54591,1.54591,1.54562,1.54585,274799996.0
2005-05-12 13:59:00,1.54583,1.54594,1.54567,1.54585,242600002.0
2005-05-12 14:00:00,1.54587,1.54587,1.54571,1.54571,79699998.0
2005-05-12 14:01:00,1.54563,1.54586,1.54557,1.54576,304000004.0
2005-05-12 14:02:00,1.54582,1.54582,1.54557,1.54568,576500009.0
2005-05-12 14:03:00,1.54516,1.54567,1.54516,1.54567,292500002.0
2005-05-12 14:04:00,1.54575,1.54575,1.54544,1.54549,96400000.0
2005-05-12 14:05:00,1.54568,1.54572,1.54565,1.54565,83900001.0
2005-05-12 14:06:00,1.5458,1.54588,1.54553,1.54577,242300001.0
2005-05-12 14:07:00,1.54558,1.54577,1.54545,1.54577,352300003.0
2005-05-12 14:08:00,1.54565,1.54581,1.54563,1.54576,282500003.0
2005-05-12 14:09:00,1.54574,1.54592,1.54573,1.54586,383000007.0
2005-05-12 14:10:00,1.5459,1.54592,1.54576,1.54577,279400000.0
2005-05-12 14:11:00,1.54579,1.54592,1.54575,1.54588,255500004.0
2005-05-12 14:12:00,1.54587,1.54597,1.54576,1.54578,271700004.0
2005-05-12 14:13:00,1.54589,1.54603,1.54568,1.54603,241699999.0
2005-05-12 14:14:00,1.54586,1.54597,1.54563,1.54577,376800000.0
2005-05-12 14:15:00,1.54583,1.54587,1.54575,1.54575,84699999.0
2005-05-12 14:16:00,1.54579,1.54589,1.54572,1.54574,299300004.0
2005-05-12 14:17:00,1.54578,1.54585,1.54561,1.54572,117799998.0
2005-05-12 14:18:00,1.54589,1.54589,1.54569,1.54582,274000001.0
2005-05-12 14:19:00,1.54574,1.54582,1.54559,1.54567,334199999.0
2005-05-12 14:20:00,1.54587,1.54587,1.54555,1.54578,509499995.0
2005-05-12 14:21:00,1.54593,1.54593,1.54567,1.54567,406500005.0
2005-05-12 14:22:00,1.5458,1.546,1.54573,1.54582,404899998.0
2005-05-12 14:23:00,1.54587,1.54592,1.54568,1.54568,195200001.0
2005-05-12 14:24:00,1.54581,1.54589,1.54569,1.54569,145500000.0
2005-05-12 14:25:00,1.54567,1.54583,1.54557,1.54578,220299997.0
2005-05-12 14:26:00,1.54561,1.54561,1.54533,1.5454,239700001.0
2005-05-12 14:27:00,1.54545,1.54557,1.54526,1.54542,306800003.0
2005-05-12 14:28:00,1.54524,1.54561,1.54524,1.54558,392199997.0
2005-05-12 14:29:00,1.54557,1.54571,1.54537,1.54553,186299997.0
2005-05-12 14:30:00,1.54565,1.54568,1.54475,1.54522,322799997.0
2005-05-12 14:31:00,1.5451,1.54538,1.54468,1.54504,157400001.0
2005-05-12 14:32:00,1.54563,1.54595,1.54562,1.5457,359200003.0
2005-05-12 14:33:00,1.54575,1.54589,1.54567,1.54584,329800004.0
2005-05-12 14:34:00,1.54568,1.5459,1.54551,1.54579,368699993.0
2005-05-12 14:35:00,1.546,1.54609,1.5458,1.5458,368700001.0
2005-05-12 14:36:00,1.54611,1.54611,1.54587,1.54595,213400001.0
2005-05-12 14:37:00,1.54593,1.54606,1.54587,1.54606,397000003.0
2005-05-12 14:38:00,1.54592,1.54599,1.54565,1.54572,340499996.0
2005-05-12 14:39:00,1.54588,1.54588,1.54566,1.54569,203799998.0
2005-05-12 14:40:00,1.54582,1.54595,1.54568,1.54594,381100001.0
2005-05-12 14:41:00,1.54597,1.54597,1.54568,1.54568,72300000.0
2005-05-12 14:42:00,1.54592,1.54604,1.54582,1.54598,405099995.0
2005-05-12 14:43:00,1.5459,1.54602,1.54572,1.54597,424900002.0
2005-05-12 14:44:00,1.5459,1.5461,1.54584,1.54597,256400003.0
2005-05-12 14:45:00,1.54589,1.54597,1.54581,1.54588,81400000.0
2005-05-12 14:46:00,1.54563,1.54574,1.54545,1.54557,118899999.0
2005-05-12 14:47:00,1.54549,1.54552,1.54533,1.54544,162600001.0
2005-05-12 14:48:00,1.54531,1.54554,1.54528,1.54553,383700001.0
2005-05-12 14:49:00,1.54548,1.54551,1.54519,1.54519,207400001.0
2005-05-12 14:50:00,1.54524,1.54544,1.54511,1.54532,375300002.0
2005-05-12 14:51:00,1.5452,1.54535,1.54485,1.54525,337200003.0
2005-05-12 14:52:00,1.54518,1.54528,1.54506,1.5452,187200001.0
2005-05-12 14:53:00,1.54497,1.54516,1.54487,1.54499,436900002.0
2005-05-12 14:54:00,1.54492,1.54513,1.5449,1.5449,201099999.0
2005-05-12 14:55:00,1.54486,1.54517,1.54486,1.54514,194000002.0
2005-05-12 14:56:00,1.54522,1.54558,1.54521,1.54556,240899999.0
2005-05-12 14:57:00,1.5456,1.54574,1.5454,1.54563,382800009.0
2005-05-12 14:58:00,1.54548,1.54569,1.54541,1.54554,254300000.0
2005-05-12 14:59:00,1.54531,1.54545,1.54516,1.54537,193000001.0
2005-05-12 15:00:00,1.5454,1.5454,1.54521,1.54532,321700001.0
2005-05-12 15:01:00,1.54529,1.54529,1.54498,1.54498,377800003.0
2005-05-12 15:02:00,1.54533,1.54537,1.54522,1.54525,315800002.0
2005-05-12 15:03:00,1.54538,1.54555,1.54531,1.5454,246300000.0
2005-05-12 15:04:00,1.5456,1.5458,1.54548,1.54567,251800001.0
2005-05-12 15:05:00,1.5457,1.54597,1.5456,1.54584,476900005.0
2005-05-12 15:06:00,1.54608,1.54618,1.54557,1.54565,378400006.0
2005-05-12 15:07:00,1.54561,1.5457,1.54548,1.54552,229600002.0
2005-05-12 15:08:00,1.54558,1.54565,1.54543,1.54565,357699997.0
2005-05-12 15:09:00,1.54523,1.54545,1.54494,1.54511,218899996.0
2005-05-12 15:10:00,1.54502,1.54516,1.5449,1.54497,164900002.0
2005-05-12 15:11:00,1.54485,1.54498,1.54472,1.54475,415399998.0
2005-05-12 15:12:00,1.5447,1.5448,1.54455,1.54467,310500001.0
2005-05-12 15:13:00,1.54464,1.54477,1.54457,1.54475,249700000.0
2005-05-12 15:14:00,1.54476,1.54498,1.54474,1.5449,356800002.0
2005-05-12 15:15:00,1.54471,1.54486,1.54468,1.54483,376499998.0
2005-05-12 15:16:00,1.54476,1.54488,1.54476,1.54488,230599998.0
2005-05-12 15:17:00,1.54478,1.54488,1.54463,1.54474,261100003.0
2005-05-12 15:18:00,1.54471,1.54483,1.54452,1.54473,227800004.0
2005-05-12 15:19:00,1.54498,1.54498,1.54456,1.54461,313399991.0
2005-05-12 15:20:00,1.54475,1.54477,1.54455,1.54477,385400006.0
2005-05-12 15:21:00,1.54445,1.54462,1.54445,1.5446,214200002.0
2005-05-12 15:22:00,1.54467,1.54467,1.54449,1.54462,149300000.0
2005-05-12 15:23:00,1.5447,1.54476,1.54444,1.54458,398600002.0
2005-05-12 15:24:00,1.54479,1.54499,1.54467,1.54483,364500002.0
2005-05-12 15:25:00,1.54495,1.54506,1.54474,1.54486,264599998.0
2005-05-12 15:26:00,1.54482,1.54502,1.54479,1.54481,443500003.0
2005-05-12 15:27:00,1.54483,1.54501,1.54478,1.54488,236100002.0
2005-05-12 15:28:00,1.5448,1.54491,1.54463,1.54467,341600004.0
2005-05-12 15:29:00,1.54462,1.54471,1.54441,1.5446,165700000.0
2005-05-12 15:30:00,1.54468,1.54468,1.54433,1.54452,222200003.0
2005-05-12 15:31:00,1.54467,1.54467,1.54439,1.54455,133099999.0
2005-05-12 15:32:00,1.54452,1.54481,1.54452,1.54472,317800002.0
2005-05-12 15:33:00,1.5447,1.5448,1.54448,1.54472,346300008.0
2005-05-12 15:34:00,1.54468,1.54468,1.54426,1.54426,214399997.0
2005-05-12 15:35:00,1.54453,1.54464,1.54439,1.54445,395499998.0
2005-05-12 15:36:00,1.54453,1.54466,1.54438,1.54453,200400001.0
2005-05-12 15:37:00,1.54464,1.54479,1.5445,1.54463,249600000.0
2005-05-12 15:38:00,1.54469,1.54471,1.5444,1.5444,266900000.0
2005-05-12 15:39:00,1.54452,1.54463,1.54436,1.54456,270400000.0
2005-05-12 15:40:00,1.54437,1.54458,1.54434,1.54448,313200001.0
2005-05-12 15:41:00,1.54436,1.5447,1.54436,1.54448,179300000.0
2005-05-12 15:42:00,1.54459,1.54463,1.54445,1.5445,77500000.0
2005-05-12 15:43:00,1.54448,1.54467,1.54445,1.54453,334599998.0
2005-05-12 15:44:00,1.54445,1.54462,1.54444,1.54454,131899998.0
2005-05-12 15:45:00,1.54462,1.54473,1.54443,1.54443,159100000.0
2005-05-12 15:46:00,1.54453,1.54466,1.54435,1.54451,343099999.0
2005-05-12 15:47:00,1.5447,1.5447,1.54448,1.54454,154900000.0
2005-05-12 15:48:00,1.54452,1.54468,1.5443,1.54452,269300004.0
2005-05-12 15:49:00,1.54443,1.54459,1.54428,1.54452,198300001.0
2005-05-12 15:50:00,1.54441,1.54456,1.54428,1.54456,364200003.0
2005-05-12 15:51:00,1.5446,1.54465,1.5444,1.5444,301999995.0
2005-05-12 15:52:00,1.54464,1.54487,1.5443,1.54448,405299997.0
2005-05-12 15:53:00,1.54444,1.54456,1.54421,1.54434,177999998.0
2005-05-12 15:54:00,1.54422,1.54441,1.54416,1.54439,401499997.0
2005-05-12 15:55:00,1.54428,1.54438,1.5441,1.54425,375000004.0
2005-05-12 15:56:00,1.54432,1.54456,1.54431,1.54447,372299997.0
2005-05-12 15:57:00,1.54429,1.54456,1.54429,1.54456,94800000.0
2005-05-12 15:58:00,1.54442,1.54467,1.54442,1.54467,349200000.0
2005-05-12 15:59:00,1.54475,1.54476,1.54459,1.54468,154799999.0
2005-05-12 16:00:00,1.54487,1.54487,1.5446,1.54476,281499998.0
2005-05-12 16:01:00,1.54468,1.54468,1.54452,1.5446,315700001.0
2005-05-12 16:02:00,1.54442,1.54455,1.54416,1.54418,429000004.0
2005-05-12 16:03:00,1.54419,1.54444,1.54407,1.54444,382300002.0
2005-05-12 16:04:00,1.54446,1.54463,1.54442,1.54463,256100000.0
2005-05-12 16:05:00,1.54444,1.54452,1.54433,1.54445,301999998.0
2005-05-12 16:06:00,1.5442,1.54451,1.5442,1.54451,295500000.0
2005-05-12 16:07:00,1.54441,1.54455,1.54424,1.5445,231000000.0
2005-05-12 16:08:00,1.54435,1.54457,1.54435,1.54457,267800004.0
2005-05-12 16:09:00,1.54448,1.54461,1.54438,1.54446,245099996.0
2005-05-12 16:10:00,1.54464,1.54472,1.54451,1.54467,273599998.0
2005-05-12 16:11:00,1.5446,1.54467,1.5444,1.54455,175299997.0
2005-05-12 16:12:00,1.54452,1.54465,1.54443,1.54452,329300002.0
2005-05-12 16:13:00,1.54426,1.54456,1.54421,1.54456,366000005.0
2005-05-12 16:14:00,1.54463,1.54493,1.5444,1.54483,353300005.0
2005-05-12 16:15:00,1.54468,1.54481,1.54445,1.54463,306700001.0
2005-05-12 16:16:00,1.54473,1.5449,1.54465,1.54476,420800002.0
2005-05-12 16:17:00,1.54473,1.54491,1.54465,1.54491,407100004.0
2005-05-12 16:18:00,1.54498,1.54498,1.54471,1.54482,132200000.0
2005-05-12 16:19:00,1.54473,1.54486,1.54464,1.54473,288500000.0
2005-05-12 16:20:00,1.54493,1.54508,1.54476,1.54508,247599999.0
2005-05-12 16:21:00,1.5451,1.5451,1.54483,1.54503,218800001.0
2005-05-12 16:22:00,1.54493,1.54504,1.54482,1.5449,205300002.0
2005-05-12 16:23:00,1.54494,1.54494,1.54475,1.54493,241900001.0
2005-05-12 16:24:00,1.54487,1.54494,1.54469,1.54477,385600001.0
2005-05-12 16:25:00,1.54492,1.54498,1.54469,1.5448,382800003.0
2005-05-12 16:26:00,1.54494,1.54503,1.5444,1.545,334899997.0
2005-05-12 16:27:00,1.54476,1.54514,1.54476,1.54507,296500000.0
2005-05-12 16:28:00,1.54486,1.54516,1.54478,1.54503,318500000.0
2005-05-12 16:29:00,1.5451,1.54518,1.54499,1.54511,154600001.0
2005-05-12 16:30:00,1.54498,1.5452,1.54479,1.5451,165399998.0
2005-05-12 16:31:00,1.54525,1.54533,1.54501,1.54519,325099999.0
2005-05-12 16:32:00,1.54515,1.54526,1.54501,1.54517,392100003.0
2005-05-12 16:33:00,1.54498,1.54534,1.54495,1.54534,362100005.0
2005-05-12 16:34:00,1.54523,1.54523,1.54501,1.54514,265000004.0
2005-05-12 16:35:00,1.54497,1.54523,1.54493,1.54509,306999998.0
2005-05-12 16:36:00,1.54515,1.54529,1.54504,1.54518,357999997.0
2005-05-12 16:37:00,1.54518,1.54524,1.54507,1.54507,197700000.0
2005-05-12 16:38:00,1.54517,1.54528,1.5449,1.54519,502600000.0
2005-05-12 16:39:00,1.54528,1.54537,1.54508,1.54523,268100004.0
2005-05-12 16:40:00,1.54528,1.54537,1.54508,1.54529,508399998.0
2005-05-12 16:41:00,1.5452,1.5452,1.545,1.545,202900000.0
2005-05-12 16:42:00,1.54512,1.54525,1.54495,1.54515,414200002.0
2005-05-12 16:43:00,1.54498,1.54498,1.54452,1.54465,147900001.0
2005-05-12 16:44:00,1.54476,1.54506,1.5447,1.54506,346000000.0
2005-05-12 16:45:00,1.54497,1.54516,1.54491,1.54502,390100002.0
2005-05-12 16:46:00,1.5449,1.545,1.54474,1.54487,212400001.0
2005-05-12 16:47:00,1.54488,1.54495,1.54471,1.54487,242300002.0
2005-05-12 16:48:00,1.54482,1.5449,1.54467,1.54483,155400001.0
2005-05-12 16:49:00,1.54495,1.54495,1.54482,1.54482,67700000.0
2005-05-12 16:50:00,1.54488,1.5449,1.54475,1.54482,222599998.0
2005-05-12 16:51:00,1.54487,1.54494,1.5446,1.5446,391900003.0
2005-05-12 16:52:00,1.54477,1.54492,1.54477,1.54492,229400002.0
2005-05-12 16:53:00,1.54459,1.5448,1.54453,1.54457,317899997.0
2005-05-12 16:54:00,1.54462,1.54472,1.5444,1.54445,440400001.0
2005-05-12 16:55:00,1.54462,1.54462,1.54436,1.54454,284200000.0
2005-05-12 16:56:00,1.5446,1.54465,1.54449,1.54459,223599998.0
2005-05-12 16:57:00,1.54456,1.54463,1.54448,1.54459,255600001.0
2005-05-12 16:58:00,1.54428,1.54461,1.54428,1.54452,248899997.0
2005-05-12 16:59:00,1.54454,1.54469,1.54435,1.54459,186299999.0
2005-05-12 17:00:00,1.54448,1.54471,1.54437,1.54471,298100002.0
2005-05-12 17:01:00,1.54455,1.54469,1.54432,1.54469,455200002.0
2005-05-12 17:02:00,1.54465,1.54483,1.54459,1.5446,287100006.0
2005-05-12 17:03:00,1.5448,1.5448,1.54441,1.54441,287600000.0
2005-05-12 17:04:00,1.54453,1.54465,1.54433,1.54451,329299999.0
2005-05-12 17:05:00,1.54462,1.54462,1.5444,1.5444,367399999.0
2005-05-12 17:06:00,1.54435,1.5446,1.54435,1.5446,181400000.0
2005-05-12 17:07:00,1.54444,1.54452,1.5443,1.54447,257600004.0
2005-05-12 17:08:00,1.54446,1.54467,1.54442,1.54465,314499999.0
2005-05-12 17:09:00,1.54432,1.5447,1.54432,1.5447,229999999.0
2005-05-12 17:10:00,1.54447,1.54461,1.54439,1.54452,312100001.0
2005-05-12 17:11:00,1.54468,1.54473,1.54446,1.54449,330299999.0
2005-05-12 17:12:00,1.54456,1.54456,1.54434,1.54447,301200002.0
2005-05-12 17:13:00,1.5445,1.54463,1.54436,1.54444,373799999.0
2005-05-12 17:14:00,1.54462,1.54462,1.54436,1.54452,297200002.0
2005-05-12 17:15:00,1.5446,1.5446,1.54426,1.54456,272499997.0
2005-05-12 17:16:00,1.54409,1.54432,1.54398,1.54412,529400004.0
2005-05-12 17:17:00,1.54406,1.54439,1.54398,1.5443,286999999.0
2005-05-12 17:18:00,1.54421,1.54425,1.54403,1.54403,393699998.0
2005-05-12 17:19:00,1.54424,1.54435,1.54408,1.54435,340199998.0
2005-05-12 17:20:00,1.54425,1.54433,1.54414,1.54428,265600003.0
2005-05-12 17:21:00,1.54425,1.54437,1.54424,1.54434,175100000.0
2005-05-12 17:22:00,1.54435,1.54435,1.54409,1.54418,243200002.0
2005-05-12 17:23:00,1.5442,1.54444,1.54418,1.54429,390499995.0
2005-05-12 17:24:00,1.54431,1.54442,1.54412,1.54426,250800000.0
2005-05-12 17:25:00,1.54405,1.54423,1.54401,1.54414,306199999.0
2005-05-12 17:26:00,1.54403,1.54415,1.54386,1.54399,325700002.0
2005-05-12 17:27:00,1.54419,1.54424,1.5441,1.54413,303300003.0
2005-05-12 17:28:00,1.54398,1.54417,1.54392,1.54398,398099998.0
2005-05-12 17:29:00,1.5439,1.54414,1.54376,1.54414,270500004.0
2005-05-12 17:30:00,1.54385,1.54429,1.54385,1.54406,187100002.0
2005-05-12 17:31:00,1.54403,1.54415,1.54392,1.54409,455200000.0
2005-05-12 17:32:00,1.54381,1.54413,1.54381,1.54413,254399998.0
2005-05-12 17:33:00,1.5439,1.54408,1.54389,1.54398,218700000.0
2005-05-12 17:34:00,1.5439,1.54404,1.54384,1.54394,249900000.0
2005-05-12 17:35:00,1.54408,1.54411,1.5439,1.5439,142199999.0
2005-05-12 17:36:00,1.54373,1.54404,1.54373,1.5439,335000004.0
2005-05-12 17:37:00,1.54377,1.54394,1.54377,1.5439,280400003.0
2005-05-12 17:38:00,1.54397,1.54397,1.54378,1.54381,194399999.0
2005-05-12 17:39:00,1.54397,1.54405,1.54384,1.54394,92400000.0
2005-05-12 17:40:00,1.54374,1.54405,1.54374,1.54405,244000001.0
2005-05-12 17:41:00,1.54405,1.54405,1.54386,1.54386,332799996.0
2005-05-12 17:42:00,1.544,1.544,1.54375,1.54375,321199999.0
2005-05-12 17:43:00,1.54379,1.54409,1.54379,1.54404,328199997.0
2005-05-12 17:44:00,1.5438,1.5441,1.5438,1.54406,404700000.0
2005-05-12 17:45:00,1.54406,1.54414,1.54397,1.544,356300004.0
2005-05-12 17:46:00,1.54392,1.54405,1.54379,1.54398,252999999.0
2005-05-12 17:47:00,1.54397,1.54411,1.54397,1.54411,111799999.0
2005-05-12 17:48:00,1.54409,1.54409,1.54389,1.54389,136500001.0
2005-05-12 17:49:00,1.54408,1.54415,1.54394,1.54398,402700003.0
2005-05-12 17:50:00,1.54415,1.54428,1.54396,1.54418,163900003.0
2005-05-12 17:51:00,1.54408,1.54413,1.54393,1.54406,192000002.0
2005-05-12 17:52:00,1.54391,1.5441,1.54374,1.5441,211099998.0
2005-05-12 17:53:00,1.54403,1.54409,1.54377,1.54393,379300002.0
2005-05-12 17:54:00,1.54398,1.54402,1.54376,1.54388,353900002.0
2005-05-12 17:55:00,1.54394,1.54411,1.54394,1.54397,303600003.0
2005-05-12 17:56:00,1.54402,1.54414,1.54388,1.54407,358099994.0
2005-05-12 17:57:00,1.54417,1.54417,1.54385,1.54389,301499997.0
2005-05-12 17:58:00,1.54386,1.54404,1.54377,1.54402,276300006.0
2005-05-12 17:59:00,1.54391,1.54403,1.5438,1.54382,261700002.0
2005-05-12 18:00:00,1.54403,1.54415,1.5439,1.54402,385799998.0
2005-05-12 18:01:00,1.5442,1.5442,1.5442,1.5442,2027400000.0
2005-05-12 18:02:00,1.5442,1.5444,1.5442,1.5442,2027400000.0
2005-05-12 18:03:00,1.5444,1.5444,1.5442,1.5442,2027400000.0
2005-05-12 18:04:00,1.5444,1.5444,1.5444,1.5444,2027400000.0
2005-05-12 18:05:00,1.5444,1.5444,1.5444,1.5444,2027400000.0
2005-05-12 18:06:00,1.5444,1.5444,1.5444,1.5444,2027400000.0
2005-05-12 18:09:00,1.5442,1.54454,1.54413,1.54439,2027400000.0
2005-05-12 18:11:00,1.54413,1.54427,1.54387,1.54394,1760400009.0
2005-05-12 18:12:00,1.54405,1.54418,1.54396,1.54403,1815700008.0
2005-05-12 18:13:00,1.54417,1.54434,1.54402,1.54409,1320300003.0
2005-05-12 18:14:00,1.5442,1.5442,1.5442,1.5442,1050600007.0
2005-05-12 18:15:00,1.544,1.54425,1.54396,1.54425,1050600007.0
2005-05-12 18:16:00,1.5444,1.5444,1.544,1.544,1790400001.0
2005-05-12 18:17:00,1.544,1.54414,1.54382,1.54409,1790400001.0
2005-05-12 18:18:00,1.54407,1.54415,1.54383,1.54397,759400001.0
2005-05-12 18:19:00,1.54407,1.54431,1.54393,1.54425,2043100005.0
2005-05-12 18:20:00,1.54424,1.5444,1.54397,1.54427,2013100000.0
2005-05-12 18:21:00,1.54438,1.54448,1.54424,1.54437,1009399995.0
2005-05-12 18:22:00,1.54435,1.54441,1.54414,1.54428,820900003.0
2005-05-12 18:23:00,1.5444,1.5444,1.5444,1.5444,1372600006.0
2005-05-12 18:24:00,1.5446,1.5446,1.5444,1.5444,1372600006.0
2005-05-12 18:25:00,1.5446,1.5446,1.5446,1.5446,1372600006.0
2005-05-12 18:26:00,1.5446,1.5446,1.5444,1.5444,1372600006.0
2005-05-12 18:27:00,1.54436,1.54445,1.54425,1.5444,1372600006.0
2005-05-12 18:28:00,1.54435,1.54459,1.54433,1.54433,2054100002.0
2005-05-12 18:29:00,1.54444,1.54469,1.54438,1.5444,1599700004.0
2005-05-12 18:30:00,1.54426,1.54453,1.54426,1.5445,1006699995.0
2005-05-12 18:31:00,1.54446,1.54452,1.54419,1.54444,1074400004.0
2005-05-12 18:32:00,1.54443,1.54454,1.54422,1.54449,1407000002.0
2005-05-12 18:33:00,1.5448,1.5448,1.5446,1.5446,1901599995.0
2005-05-12 18:35:00,1.54461,1.54461,1.54434,1.54449,1901599995.0
2005-05-12 18:36:00,1.5445,1.54462,1.54438,1.5445,1146400011.0
2005-05-12 18:37:00,1.5446,1.5448,1.5446,1.5446,1560699998.0
2005-05-12 18:38:00,1.54439,1.54445,1.5442,1.54423,1560699998.0
2005-05-12 18:39:00,1.54442,1.54461,1.54433,1.54439,1669299991.0
2005-05-12 18:40:00,1.5446,1.5448,1.5446,1.5448,1115200005.0
2005-05-12 18:41:00,1.54449,1.54483,1.54404,1.54483,1115200005.0
2005-05-12 18:42:00,1.54402,1.54485,1.54402,1.54468,1345400003.0
2005-05-12 18:43:00,1.54471,1.54487,1.54458,1.54487,498800009.0
2005-05-12 18:44:00,1.54494,1.54504,1.54463,1.54477,792800002.0
2005-05-12 18:45:00,1.54473,1.545,1.54471,1.54498,536399999.0
2005-05-12 18:46:00,1.54499,1.54511,1.54476,1.54476,297300000.0
2005-05-12 18:47:00,1.54493,1.54504,1.54483,1.54493,209500001.0
2005-05-12 18:48:00,1.54491,1.54515,1.54486,1.54501,1315300001.0
2005-05-12 18:49:00,1.54505,1.54523,1.54494,1.54514,407499998.0
2005-05-12 18:50:00,1.54516,1.54532,1.54501,1.54524,611500009.0
2005-05-12 18:51:00,1.54514,1.54531,1.54501,1.54515,1621300005.0
2005-05-12 18:52:00,1.54509,1.54532,1.54503,1.54532,1203800000.0
2005-05-12 18:53:00,1.54519,1.54534,1.54501,1.54525,1226500014.0
2005-05-12 18:54:00,1.54503,1.54519,1.54487,1.54509,886599999.0
2005-05-12 18:55:00,1.5451,1.54515,1.54494,1.54506,1631800001.0
2005-05-12 18:56:00,1.54505,1.54513,1.54484,1.54505,1024099996.0
2005-05-12 18:57:00,1.54517,1.54524,1.54504,1.54513,628000004.0
2005-05-12 18:58:00,1.545,1.54552,1.54481,1.54523,1176300000.0
2005-05-12 18:59:00,1.54503,1.54523,1.54503,1.5451,1691700008.0
2005-05-12 19:00:00,1.54502,1.54514,1.54498,1.5451,485699997.0
2005-05-12 19:01:00,1.54528,1.5453,1.54501,1.54512,333400003.0
2005-05-12 19:02:00,1.54505,1.54516,1.5449,1.54503,792800000.0
2005-05-12 19:03:00,1.54506,1.54518,1.54495,1.54517,518700006.0
2005-05-12 19:04:00,1.5452,1.5452,1.5451,1.5451,346200006.0
2005-05-12 19:05:00,1.54519,1.54525,1.54505,1.5452,717500000.0
2005-05-12 19:07:00,1.54506,1.54525,1.545,1.54515,1019000001.0
2005-05-12 19:08:00,1.54515,1.54521,1.54495,1.54505,1722999996.0
2005-05-12 19:09:00,1.5452,1.54527,1.54502,1.54506,1503000016.0
2005-05-12 19:10:00,1.54518,1.54534,1.54506,1.54525,1030100004.0
2005-05-12 19:11:00,1.54525,1.54525,1.54506,1.5451,1604500009.0
2005-05-12 19:12:00,1.54516,1.54518,1.54493,1.54505,767900001.0
2005-05-12 19:13:00,1.54519,1.54527,1.5451,1.5452,442400006.0
2005-05-12 19:14:00,1.54519,1.54534,1.54519,1.54534,254300001.0
2005-05-12 19:15:00,1.54533,1.54534,1.54512,1.54525,1133900009.0
2005-05-12 19:16:00,1.54525,1.54525,1.54506,1.54518,561699997.0
2005-05-12 19:17:00,1.54522,1.54541,1.5451,1.54525,786199998.0
2005-05-12 19:18:00,1.54522,1.54522,1.54503,1.54505,666499999.0
2005-05-12 19:19:00,1.54518,1.54527,1.54506,1.54515,816899991.0
2005-05-12 19:20:00,1.54525,1.54525,1.54493,1.54508,938999997.0
2005-05-12 19:21:00,1.54528,1.54534,1.54514,1.54518,1070200001.0
2005-05-12 19:22:00,1.54519,1.54521,1.54506,1.54521,220699998.0
2005-05-12 19:23:00,1.54504,1.54517,1.54498,1.54513,662399994.0
2005-05-12 19:24:00,1.54512,1.54512,1.54481,1.54507,585200004.0
2005-05-12 19:25:00,1.54496,1.54513,1.54481,1.54512,823099995.0
2005-05-12 19:26:00,1.54514,1.54522,1.54491,1.54502,853800005.0
2005-05-12 19:27:00,1.54503,1.54522,1.54494,1.54503,1166800008.0
2005-05-12 19:28:00,1.54498,1.54522,1.54498,1.5451,646900003.0
2005-05-12 19:29:00,1.54505,1.54518,1.54483,1.54483,828699995.0
2005-05-12 19:30:00,1.5452,1.5452,1.545,1.545,1322800013.0
2005-05-12 19:31:00,1.54488,1.54501,1.5447,1.54475,1322800013.0
2005-05-12 19:32:00,1.54468,1.545,1.54468,1.54487,789100004.0
2005-05-12 19:33:00,1.54484,1.54484,1.5445,1.5445,1024100009.0
2005-05-12 19:34:00,1.5446,1.54467,1.54443,1.54443,1531500004.0
2005-05-12 19:35:00,1.54445,1.54464,1.54423,1.54464,999799996.0
2005-05-12 19:36:00,1.5446,1.5446,1.54424,1.54437,776999994.0
2005-05-12 19:37:00,1.54456,1.54463,1.54445,1.54456,328199999.0
2005-05-12 19:38:00,1.5444,1.54473,1.5443,1.54442,661000003.0
2005-05-12 19:39:00,1.54444,1.54465,1.54436,1.54452,1267900007.0
2005-05-12 19:40:00,1.54444,1.54455,1.54429,1.54447,666300007.0
2005-05-12 19:41:00,1.54453,1.5446,1.54444,1.54448,525200000.0
2005-05-12 19:42:00,1.54455,1.54468,1.54436,1.54458,583900007.0
2005-05-12 19:43:00,1.54464,1.54473,1.54458,1.54468,393900006.0
2005-05-12 19:44:00,1.5445,1.54467,1.54443,1.54455,840600006.0
2005-05-12 19:45:00,1.54435,1.54452,1.54427,1.54452,318499996.0
2005-05-12 19:46:00,1.54433,1.54455,1.54404,1.54416,849300005.0
2005-05-12 19:47:00,1.54445,1.54458,1.54432,1.54443,292400000.0
2005-05-12 19:48:00,1.54444,1.54453,1.54442,1.54453,554900001.0
2005-05-12 19:49:00,1.54443,1.54452,1.54419,1.54442,1146899997.0
2005-05-12 19:50:00,1.54412,1.54433,1.54412,1.54433,249000003.0
2005-05-12 19:51:00,1.54424,1.54435,1.54424,1.54435,596500006.0
2005-05-12 19:52:00,1.54428,1.54435,1.5442,1.54435,311900003.0
2005-05-12 19:53:00,1.54434,1.54434,1.5439,1.54402,636800001.0
2005-05-12 19:54:00,1.54421,1.5444,1.54421,1.54438,382200003.0
2005-05-12 19:55:00,1.54442,1.54445,1.5443,1.54445,462000000.0
2005-05-12 19:56:00,1.54438,1.54443,1.54413,1.54422,1237500004.0
2005-05-12 19:57:00,1.5444,1.5444,1.5442,1.5442,1583099998.0
2005-05-12 19:58:00,1.54415,1.5445,1.54415,1.54435,1632899994.0
2005-05-12 19:59:00,1.54432,1.54457,1.54432,1.54437,1126100010.0
2005-05-12 20:00:00,1.54439,1.54465,1.54416,1.5444,855700004.0
2005-05-12 20:01:00,1.5444,1.54453,1.54428,1.54446,817799991.0
2005-05-12 20:02:00,1.54442,1.54459,1.54438,1.54455,317100001.0
2005-05-12 20:03:00,1.54467,1.54467,1.54446,1.54455,298800009.0
2005-05-12 20:04:00,1.54467,1.54469,1.5444,1.54461,284100003.0
2005-05-12 20:05:00,1.54469,1.54469,1.54448,1.54453,396400004.0
2005-05-12 20:06:00,1.54458,1.54469,1.54457,1.54465,411600005.0
2005-05-12 20:07:00,1.54462,1.54462,1.54441,1.54458,185000002.0
2005-05-12 20:08:00,1.54465,1.54465,1.54445,1.5445,1490900006.0
2005-05-12 20:09:00,1.54443,1.54464,1.54443,1.54453,449000004.0
2005-05-12 20:10:00,1.54444,1.54456,1.54428,1.5444,468299996.0
2005-05-12 20:11:00,1.54438,1.5444,1.54426,1.5443,972500007.0
2005-05-12 20:12:00,1.54424,1.54445,1.54423,1.54433,315500001.0
2005-05-12 20:13:00,1.54426,1.54448,1.54423,1.5444,1750300007.0
2005-05-12 20:14:00,1.5443,1.54447,1.54409,1.54447,481300003.0
2005-05-12 20:15:00,1.54441,1.54457,1.54434,1.54443,1211299997.0
2005-05-12 20:16:00,1.5444,1.5444,1.5444,1.5444,425200003.0
2005-05-12 20:17:00,1.54418,1.54433,1.54406,1.54433,425200003.0
2005-05-12 20:18:00,1.54422,1.54431,1.54406,1.54418,514799998.0
2005-05-12 20:19:00,1.5444,1.5444,1.5444,1.5444,696499997.0
2005-05-12 20:21:00,1.54404,1.54422,1.54404,1.54418,696499997.0
2005-05-12 20:22:00,1.544,1.54422,1.544,1.54422,570000004.0
2005-05-12 20:23:00,1.54403,1.54429,1.54387,1.54401,1100099993.0
2005-05-12 20:24:00,1.54418,1.54418,1.54389,1.54404,486900002.0
2005-05-12 20:25:00,1.54408,1.54412,1.54383,1.54394,973300006.0
2005-05-12 20:26:00,1.54406,1.54413,1.54399,1.5441,214299999.0
2005-05-12 20:27:00,1.54415,1.54415,1.54398,1.54409,387900003.0
2005-05-12 20:29:00,1.54411,1.54417,1.54387,1.54403,1573599998.0
2005-05-12 20:33:00,1.54417,1.54419,1.54383,1.54385,370700001.0
2005-05-12 20:34:00,1.54401,1.54409,1.54384,1.54386,396100004.0
2005-05-12 20:35:00,1.54396,1.54407,1.54377,1.54394,611700006.0
2005-05-12 20:36:00,1.54388,1.54415,1.5438,1.54415,564700000.0
2005-05-12 20:37:00,1.54415,1.54418,1.54392,1.54392,1182100009.0
2005-05-12 20:38:00,1.54382,1.54406,1.54381,1.54403,1866300000.0
2005-05-12 20:39:00,1.54402,1.54405,1.54384,1.54384,1273400000.0
2005-05-12 20:40:00,1.54404,1.54422,1.54398,1.54413,1557700008.0
2005-05-12 20:41:00,1.54398,1.54421,1.54388,1.54414,531700005.0
2005-05-12 20:42:00,1.54389,1.54409,1.54382,1.54402,226000001.0
2005-05-12 20:43:00,1.54408,1.54408,1.54372,1.54377,677900004.0
2005-05-12 20:44:00,1.54398,1.54403,1.54371,1.54374,1239500008.0
2005-05-12 20:45:00,1.54387,1.5439,1.54364,1.54378,1059100002.0
2005-05-12 20:46:00,1.54386,1.54403,1.54367,1.54403,320599996.0
2005-05-12 20:47:00,1.5439,1.54397,1.54365,1.54384,677500001.0
2005-05-12 20:48:00,1.54372,1.54401,1.54372,1.54398,1337699989.0
2005-05-12 20:49:00,1.54367,1.54393,1.54363,1.54393,927400003.0
2005-05-12 20:50:00,1.54395,1.54395,1.5437,1.54386,1803100007.0
2005-05-12 20:51:00,1.54394,1.54399,1.54375,1.54379,299100000.0
2005-05-12 20:52:00,1.54382,1.54382,1.54349,1.54362,1486800017.0
2005-05-12 20:53:00,1.54356,1.54387,1.54356,1.54387,1666899999.0
2005-05-12 20:54:00,1.54377,1.5438,1.54353,1.54359,820399996.0
2005-05-12 20:55:00,1.5436,1.5437,1.5436,1.5437,415999999.0
2005-05-12 20:56:00,1.5438,1.544,1.5438,1.5438,1356500002.0
2005-05-12 20:57:00,1.544,1.544,1.5438,1.5438,1356500002.0
2005-05-12 20:58:00,1.544,1.544,1.5438,1.5438,1356500002.0
2005-05-12 20:59:00,1.5436,1.5438,1.5436,1.5436,1356500002.0
2005-05-12 21:00:00,1.5438,1.5438,1.5436,1.5436,1356500002.0
2005-05-12 21:01:00,1.5438,1.5438,1.5436,1.5436,1356500002.0
2005-05-12 21:02:00,1.54358,1.54369,1.54345,1.54367,1356500002.0
2005-05-12 21:03:00,1.54362,1.54375,1.54349,1.54354,1386200003.0
2005-05-12 21:04:00,1.54368,1.54368,1.54343,1.54343,241500005.0
2005-05-12 21:05:00,1.54362,1.54369,1.54339,1.54352,889800006.0
2005-05-12 21:06:00,1.5434,1.54377,1.5434,1.54369,403799998.0
2005-05-12 21:07:00,1.54346,1.54365,1.54346,1.54349,556200001.0
2005-05-12 21:08:00,1.54346,1.54357,1.54333,1.54355,367900000.0
2005-05-12 21:09:00,1.54346,1.54359,1.54336,1.54347,624800000.0
2005-05-12 21:10:00,1.54357,1.54364,1.54347,1.54351,818300006.0
2005-05-12 21:11:00,1.54364,1.54364,1.54345,1.54357,742100006.0
2005-05-12 21:12:00,1.54352,1.54352,1.54329,1.5434,348499996.0
2005-05-12 21:13:00,1.54331,1.54352,1.54331,1.54344,1019900005.0
2005-05-12 21:14:00,1.54335,1.54348,1.54325,1.54347,617100001.0
2005-05-12 21:15:00,1.54345,1.54361,1.54331,1.54345,791400005.0
2005-05-12 21:16:00,1.54322,1.54355,1.54322,1.54334,560399998.0
2005-05-12 21:17:00,1.54335,1.54335,1.54303,1.54303,1706799995.0
2005-05-12 21:18:00,1.54319,1.54336,1.54305,1.54316,528300004.0
2005-05-12 21:19:00,1.54324,1.5433,1.54305,1.54323,510400001.0
2005-05-12 21:20:00,1.5433,1.5434,1.5433,1.5433,1573600000.0
2005-05-12 21:21:00,1.5431,1.5431,1.5431,1.5431,1573600000.0
2005-05-12 21:22:00,1.54305,1.54317,1.5429,1.54308,1573600000.0
2005-05-12 21:23:00,1.54312,1.54312,1.54277,1.54282,1500300000.0
2005-05-12 21:24:00,1.54308,1.54308,1.54286,1.54295,762000007.0
2005-05-12 21:25:00,1.54302,1.54323,1.54279,1.54314,1322300007.0
2005-05-12 21:26:00,1.54298,1.54317,1.54298,1.54317,524499997.0
2005-05-12 21:27:00,1.54323,1.5433,1.54303,1.54312,539199999.0
2005-05-12 21:28:00,1.54307,1.54308,1.54285,1.54285,760199999.0
2005-05-12 21:29:00,1.54302,1.54325,1.54297,1.54325,414700003.0
2005-05-12 21:30:00,1.54314,1.54314,1.54287,1.54305,505000005.0
2005-05-12 21:31:00,1.54301,1.54302,1.54277,1.54285,515699997.0
2005-05-12 21:32:00,1.5431,1.54317,1.54289,1.5429,1943300004.0
2005-05-12 21:33:00,1.54298,1.54305,1.54286,1.54289,311500001.0
2005-05-12 21:34:00,1.543,1.5431,1.54291,1.54292,1161700002.0
2005-05-12 21:35:00,1.543,1.54313,1.54288,1.54289,1119099993.0
2005-05-12 21:36:00,1.54309,1.54318,1.54296,1.54308,326900002.0
2005-05-12 21:37:00,1.54296,1.54316,1.54286,1.54298,368600002.0
2005-05-12 21:38:00,1.54285,1.54313,1.54282,1.54313,375200005.0
2005-05-12 21:39:00,1.5431,1.5431,1.543,1.543,67800000.0
2005-05-12 21:40:00,1.54295,1.54312,1.54292,1.54306,500599998.0
2005-05-12 21:41:00,1.54273,1.54295,1.54257,1.54281,704200000.0
2005-05-12 21:42:00,1.54296,1.54296,1.54274,1.54274,605700002.0
2005-05-12 21:43:00,1.54291,1.54301,1.54279,1.54292,1206399996.0
2005-05-12 21:44:00,1.54301,1.54301,1.54276,1.5428,1355900007.0
2005-05-12 21:45:00,1.54277,1.54299,1.54271,1.5429,693799999.0
2005-05-12 21:46:00,1.54284,1.54307,1.54281,1.54297,1316700002.0
2005-05-12 21:47:00,1.543,1.54307,1.54285,1.5429,1269999995.0
2005-05-12 21:48:00,1.54286,1.54318,1.54286,1.54308,408200005.0
2005-05-12 21:49:00,1.54302,1.54316,1.54287,1.543,1176199993.0
2005-05-12 21:50:00,1.54296,1.54308,1.54289,1.54308,238500002.0
2005-05-12 21:51:00,1.54304,1.54322,1.54303,1.54316,876500002.0
2005-05-12 21:52:00,1.54308,1.54318,1.54289,1.54296,1363300003.0
2005-05-12 21:53:00,1.54319,1.54322,1.543,1.5431,464800003.0
2005-05-12 21:54:00,1.54314,1.54321,1.54295,1.54302,307600001.0
2005-05-12 21:55:00,1.54315,1.54328,1.54286,1.54313,414800000.0
2005-05-12 21:56:00,1.54323,1.54327,1.54303,1.54327,790200009.0
2005-05-12 21:57:00,1.54299,1.54315,1.54298,1.54315,426600001.0
2005-05-12 21:58:00,1.54296,1.54322,1.54269,1.54311,762500000.0
2005-05-12 21:59:00,1.54307,1.54321,1.54299,1.54318,1153800014.0
2005-05-12 22:00:00,1.54305,1.54318,1.54291,1.54312,565099996.0
2005-05-12 22:01:00,1.5431,1.54317,1.5431,1.54312,274800001.0
2005-05-12 22:02:00,1.54308,1.54317,1.5429,1.54305,1098000002.0
2005-05-12 22:03:00,1.54308,1.54328,1.54272,1.54293,447100001.0
2005-05-12 22:04:00,1.54306,1.54315,1.54286,1.54313,518600000.0
2005-05-12 22:05:00,1.54282,1.54303,1.54275,1.54289,368700003.0
2005-05-12 22:06:00,1.54304,1.54315,1.54293,1.54308,525700005.0
2005-05-12 22:07:00,1.5431,1.5431,1.54291,1.54291,117500002.0
2005-05-12 22:08:00,1.54282,1.54303,1.54262,1.54303,413199998.0
2005-05-12 22:09:00,1.5431,1.5431,1.54291,1.54298,436000000.0
2005-05-12 22:10:00,1.54307,1.54308,1.54271,1.54294,298900001.0
2005-05-12 22:11:00,1.54315,1.54315,1.543,1.543,148599999.0
2005-05-12 22:12:00,1.54306,1.54313,1.54298,1.5431,567399999.0
2005-05-12 22:13:00,1.54286,1.54305,1.54286,1.54304,297200001.0
2005-05-12 22:14:00,1.54301,1.54315,1.54294,1.5431,329200003.0
2005-05-12 22:15:00,1.54288,1.54316,1.54281,1.54306,780599999.0
2005-05-12 22:16:00,1.54295,1.54321,1.54293,1.54321,209899996.0
2005-05-12 22:17:00,1.54328,1.54334,1.54303,1.54319,283699999.0
2005-05-12 22:18:00,1.54303,1.54317,1.5429,1.543,285800002.0
2005-05-12 22:19:00,1.54319,1.54323,1.54278,1.54294,253400001.0
2005-05-12 22:20:00,1.54298,1.54317,1.54293,1.54317,210400000.0
2005-05-12 22:21:00,1.54313,1.54327,1.5431,1.54322,279799998.0
2005-05-12 22:22:00,1.54305,1.54314,1.54269,1.54287,788600005.0
2005-05-12 22:23:00,1.54318,1.54325,1.54304,1.54317,248099999.0
2005-05-12 22:24:00,1.54292,1.54317,1.54266,1.54283,224299998.0
2005-05-12 22:25:00,1.5432,1.5432,1.54289,1.5429,562399998.0
2005-05-12 22:26:00,1.5427,1.54312,1.54255,1.54277,644400003.0
2005-05-12 22:27:00,1.54315,1.5432,1.54279,1.54279,310999998.0
2005-05-12 22:28:00,1.54296,1.5432,1.54295,1.54313,732399997.0
2005-05-12 22:29:00,1.54294,1.54312,1.54286,1.54311,756299997.0
2005-05-12 22:30:00,1.54292,1.54318,1.5429,1.5431,822900011.0
2005-05-12 22:31:00,1.54286,1.5431,1.54272,1.5431,297399999.0
2005-05-12 22:32:00,1.54314,1.54314,1.54294,1.54294,289399998.0
2005-05-12 22:33:00,1.5427,1.54312,1.54263,1.5429,267400001.0
2005-05-12 22:34:00,1.54315,1.54315,1.54298,1.543,486299998.0
2005-05-12 22:35:00,1.54308,1.54315,1.543,1.5431,242900001.0
2005-05-12 22:36:00,1.54294,1.54307,1.54276,1.5429,634099998.0
2005-05-12 22:37:00,1.54296,1.54304,1.54275,1.54284,487199997.0
2005-05-12 22:38:00,1.54266,1.54287,1.54243,1.54265,416600007.0
2005-05-12 22:39:00,1.54234,1.54263,1.54225,1.54263,767400004.0
2005-05-12 22:40:00,1.54245,1.54268,1.54231,1.54253,787000003.0
2005-05-12 22:41:00,1.54263,1.54279,1.5425,1.54258,730199996.0
2005-05-12 22:42:00,1.54265,1.54274,1.54247,1.54257,746600004.0
2005-05-12 22:43:00,1.5427,1.54293,1.54239,1.54278,1419400004.0
2005-05-12 22:44:00,1.54285,1.54285,1.5424,1.54257,254800002.0
2005-05-12 22:45:00,1.54283,1.54283,1.54247,1.54247,131800000.0
2005-05-12 22:46:00,1.54252,1.5427,1.54241,1.5426,208300003.0
2005-05-12 22:47:00,1.54254,1.54273,1.54254,1.54273,214900001.0
2005-05-12 22:48:00,1.5428,1.54285,1.5425,1.54257,544800000.0
2005-05-12 22:49:00,1.54278,1.54282,1.54258,1.5426,928100000.0
2005-05-12 22:50:00,1.54269,1.54272,1.54247,1.54247,308500002.0
2005-05-12 22:51:00,1.54264,1.54268,1.54243,1.5425,561000006.0
2005-05-12 22:52:00,1.54296,1.54296,1.5423,1.54243,499200005.0
2005-05-12 22:53:00,1.54272,1.54278,1.54259,1.54266,220900000.0
2005-05-12 22:54:00,1.54289,1.54291,1.54243,1.54243,485600001.0
2005-05-12 22:55:00,1.54286,1.54286,1.54263,1.54263,216300000.0
2005-05-12 22:56:00,1.54283,1.54295,1.54272,1.54283,73500000.0
2005-05-12 22:57:00,1.54296,1.54299,1.54267,1.54267,522800004.0
2005-05-12 22:58:00,1.54282,1.54293,1.54276,1.54281,33600000.0
2005-05-12 22:59:00,1.54256,1.54284,1.54232,1.5426,459300002.0
2005-05-12 23:00:00,1.54225,1.54268,1.54225,1.54235,216299999.0
2005-05-12 23:01:00,1.54268,1.54332,1.54255,1.54276,272000003.0
2005-05-12 23:02:00,1.54296,1.54339,1.54293,1.54297,408800002.0
2005-05-12 23:03:00,1.5427,1.5429,1.54248,1.54287,537899997.0
2005-05-12 23:04:00,1.54272,1.5428,1.54239,1.54263,265900005.0
2005-05-12 23:05:00,1.54237,1.54257,1.54218,1.54235,316400005.0
2005-05-12 23:06:00,1.5424,1.54261,1.54221,1.54244,283799999.0
2005-05-12 23:07:00,1.54229,1.54279,1.54226,1.54245,427600006.0
2005-05-12 23:08:00,1.54237,1.54258,1.54219,1.54251,277999998.0
2005-05-12 23:09:00,1.54251,1.54258,1.54227,1.54227,287800003.0
2005-05-12 23:10:00,1.54208,1.54253,1.54208,1.54251,224799997.0
2005-05-12 23:11:00,1.54245,1.54263,1.54237,1.54244,383099997.0
2005-05-12 23:12:00,1.54249,1.54269,1.54231,1.54249,228299999.0
2005-05-12 23:13:00,1.54255,1.54274,1.54244,1.54246,487800001.0
2005-05-12 23:14:00,1.5422,1.54263,1.54215,1.54226,462800001.0
2005-05-12 23:15:00,1.5427,1.54299,1.54227,1.54237,360600002.0
2005-05-12 23:16:00,1.54255,1.54277,1.54224,1.54234,311700003.0
2005-05-12 23:17:00,1.54231,1.54251,1.54212,1.54247,398499999.0
2005-05-12 23:18:00,1.54244,1.54263,1.54211,1.54249,434400006.0
2005-05-12 23:19:00,1.5426,1.54277,1.54231,1.54246,370499996.0
2005-05-12 23:20:00,1.54252,1.54269,1.54232,1.54245,337599996.0
2005-05-12 23:21:00,1.54226,1.54261,1.5422,1.54234,197200001.0
2005-05-12 23:22:00,1.54265,1.54265,1.54234,1.54236,472000000.0
2005-05-12 23:23:00,1.54248,1.54258,1.5422,1.54248,249300000.0
2005-05-12 23:24:00,1.54249,1.5427,1.54241,1.54257,418300002.0
2005-05-12 23:25:00,1.54265,1.54279,1.54245,1.54256,270700002.0
2005-05-12 23:26:00,1.54265,1.54284,1.54242,1.54268,392500000.0
2005-05-12 23:27:00,1.5428,1.5428,1.54247,1.54256,250500001.0
2005-05-12 23:28:00,1.54259,1.54276,1.54247,1.54255,208100000.0
2005-05-12 23:29:00,1.54244,1.54273,1.54228,1.54261,317300002.0
2005-05-12 23:30:00,1.54254,1.54267,1.54231,1.5425,410399998.0
2005-05-12 23:31:00,1.54267,1.54267,1.54241,1.54247,194000001.0
2005-05-12 23:32:00,1.54248,1.54281,1.54216,1.54257,323599999.0
2005-05-12 23:33:00,1.54254,1.54268,1.54242,1.54249,307500001.0
2005-05-12 23:34:00,1.54258,1.5427,1.5423,1.54246,336100007.0
2005-05-12 23:35:00,1.54244,1.54261,1.54238,1.54257,219600000.0
2005-05-12 23:36:00,1.54238,1.54254,1.54232,1.54247,201700000.0
2005-05-12 23:37:00,1.54236,1.54248,1.54227,1.5424,175599998.0
2005-05-12 23:38:00,1.54254,1.54254,1.54226,1.54252,301499999.0
2005-05-12 23:39:00,1.54243,1.54256,1.54241,1.54256,182000001.0
2005-05-12 23:40:00,1.5424,1.54253,1.54229,1.54242,312700000.0
2005-05-12 23:41:00,1.54239,1.54248,1.54224,1.54248,304200000.0
2005-05-12 23:42:00,1.54237,1.54249,1.54225,1.5424,355400003.0
2005-05-12 23:43:00,1.54252,1.54252,1.54232,1.54248,335500001.0
2005-05-12 23:44:00,1.54232,1.54259,1.54232,1.54256,344299997.0
2005-05-12 23:45:00,1.54242,1.54262,1.54242,1.54262,61500001.0
2005-05-12 23:46:00,1.54245,1.54259,1.54225,1.5424,333500003.0
2005-05-12 23:47:00,1.54252,1.54257,1.5423,1.54251,389599999.0
2005-05-12 23:48:00,1.54248,1.54257,1.54236,1.54239,357000005.0
2005-05-12 23:49:00,1.54259,1.54259,1.54219,1.54234,312500000.0
2005-05-12 23:50:00,1.54258,1.54263,1.54243,1.54255,261800000.0
2005-05-12 23:51:00,1.54259,1.54262,1.54242,1.54242,232599999.0
2005-05-12 23:52:00,1.54248,1.54263,1.54236,1.54263,160200000.0
2005-05-12 23:53:00,1.54257,1.54263,1.54236,1.54249,163699997.0
2005-05-12 23:54:00,1.54265,1.54274,1.54236,1.54236,256100000.0
2005-05-12 23:55:00,1.54277,1.54278,1.54263,1.54263,80500002.0
2005-05-12 23:56:00,1.54297,1.54298,1.54269,1.54276,491600001.0
2005-05-12 23:57:00,1.54298,1.54298,1.5426,1.5426,166900004.0
2005-05-12 23:58:00,1.54274,1.54287,1.54264,1.54287,169000000.0
2005-05-12 23:59:00,1.54273,1.54278,1.54258,1.54263,242400002.0
2005-05-13 00:00:00,1.54278,1.54281,1.54255,1.54281,145399998.0
2005-05-13 00:01:00,1.54285,1.54309,1.54282,1.54298,381799999.0
2005-05-13 00:02:00,1.54298,1.54313,1.54283,1.54297,324200002.0
2005-05-13 00:03:00,1.54312,1.54316,1.54291,1.54295,328099999.0
2005-05-13 00:04:00,1.54315,1.54315,1.54287,1.54298,360700000.0
2005-05-13 00:05:00,1.54303,1.54315,1.54297,1.5431,209499997.0
2005-05-13 00:06:00,1.5431,1.54315,1.54294,1.54298,91600000.0
2005-05-13 00:07:00,1.54317,1.54317,1.5425,1.54251,236599999.0
2005-05-13 00:08:00,1.54316,1.54342,1.54316,1.54317,239600003.0
2005-05-13 00:09:00,1.5431,1.54336,1.5431,1.54318,423600002.0
2005-05-13 00:10:00,1.54311,1.5434,1.54309,1.54322,250900000.0
2005-05-13 00:11:00,1.54317,1.5433,1.54308,1.54312,295400000.0
2005-05-13 00:12:00,1.54319,1.54329,1.54308,1.54318,110899999.0
2005-05-13 00:13:00,1.54327,1.54335,1.54312,1.54325,138900001.0
2005-05-13 00:14:00,1.54313,1.54343,1.54311,1.54329,254200004.0
2005-05-13 00:15:00,1.54338,1.54338,1.54324,1.54324,65700002.0
2005-05-13 00:16:00,1.54319,1.54333,1.54319,1.54333,87800000.0
2005-05-13 00:17:00,1.54326,1.54344,1.54312,1.54332,199699999.0
2005-05-13 00:18:00,1.5432,1.54346,1.54313,1.54346,364100004.0
2005-05-13 00:19:00,1.54324,1.54338,1.54317,1.54324,240500002.0
2005-05-13 00:20:00,1.54335,1.54338,1.54316,1.54319,228700000.0
2005-05-13 00:21:00,1.54335,1.54348,1.54295,1.54304,208200002.0
2005-05-13 00:22:00,1.54325,1.5433,1.54312,1.54318,73499999.0
2005-05-13 00:23:00,1.54319,1.5433,1.54314,1.54327,72699999.0
2005-05-13 00:24:00,1.54326,1.54338,1.54309,1.54324,305400003.0
2005-05-13 00:25:00,1.5433,1.54335,1.54314,1.54328,314900002.0
2005-05-13 00:26:00,1.54327,1.54335,1.54314,1.54327,147000001.0
2005-05-13 00:27:00,1.5432,1.5433,1.5432,1.5433,64400000.0
2005-05-13 00:28:00,1.54335,1.54335,1.5432,1.54321,246500004.0
2005-05-13 00:29:00,1.54334,1.54336,1.54325,1.54325,88600000.0
2005-05-13 00:30:00,1.54335,1.54342,1.54321,1.54338,231300004.0
2005-05-13 00:31:00,1.54328,1.54339,1.54303,1.54306,393400001.0
2005-05-13 00:32:00,1.54325,1.54338,1.54324,1.54337,49100000.0
2005-05-13 00:33:00,1.54328,1.54339,1.54323,1.54331,150900002.0
2005-05-13 00:34:00,1.54312,1.54326,1.54299,1.54326,371300004.0
2005-05-13 00:35:00,1.54298,1.54324,1.54284,1.54308,417899995.0
2005-05-13 00:36:00,1.54339,1.54341,1.54335,1.54335,44699999.0
2005-05-13 00:37:00,1.54335,1.54342,1.54321,1.54342,170699999.0
2005-05-13 00:38:00,1.54308,1.54343,1.543,1.54343,323400000.0
2005-05-13 00:39:00,1.54339,1.54342,1.54314,1.5434,392200003.0
2005-05-13 00:40:00,1.54327,1.54335,1.5432,1.5433,157500001.0
2005-05-13 00:41:00,1.54328,1.54335,1.54322,1.5433,81499998.0
2005-05-13 00:42:00,1.54323,1.54342,1.5432,1.54329,309000001.0
2005-05-13 00:43:00,1.54332,1.54341,1.54318,1.54332,307500002.0
2005-05-13 00:44:00,1.54324,1.54338,1.54316,1.54321,288900002.0
2005-05-13 00:45:00,1.54328,1.54339,1.54304,1.54315,396100002.0
2005-05-13 00:46:00,1.54324,1.5433,1.5431,1.54313,163699998.0
2005-05-13 00:47:00,1.54329,1.54329,1.54322,1.54322,52700001.0
2005-05-13 00:48:00,1.5433,1.54338,1.5432,1.5433,309899999.0
2005-05-13 00:49:00,1.54324,1.54326,1.54304,1.54317,295800003.0
2005-05-13 00:50:00,1.54305,1.54315,1.54291,1.54302,307399997.0
2005-05-13 00:51:00,1.54298,1.54312,1.54278,1.54302,151100000.0
2005-05-13 00:52:00,1.54317,1.54322,1.54289,1.54292,292599997.0
2005-05-13 00:53:00,1.5427,1.54308,1.54243,1.54268,279100000.0
2005-05-13 00:54:00,1.5428,1.54289,1.54269,1.54289,217299999.0
2005-05-13 00:55:00,1.5429,1.54297,1.54273,1.5428,250600003.0
2005-05-13 00:56:00,1.54269,1.54308,1.54269,1.54308,407699999.0
2005-05-13 00:57:00,1.54282,1.54297,1.54268,1.54275,357599999.0
2005-05-13 00:58:00,1.5428,1.54295,1.54268,1.54288,116800001.0
2005-05-13 00:59:00,1.54305,1.54318,1.5428,1.54315,379200006.0
2005-05-13 01:00:00,1.54269,1.54284,1.54257,1.54278,118300000.0
2005-05-13 01:01:00,1.54279,1.5428,1.54237,1.54237,223200000.0
2005-05-13 01:02:00,1.5425,1.54266,1.54243,1.54255,414300003.0
2005-05-13 01:03:00,1.54256,1.54271,1.54241,1.54257,351199998.0
2005-05-13 01:04:00,1.54256,1.54261,1.54237,1.54258,413299999.0
2005-05-13 01:05:00,1.54259,1.5426,1.54239,1.54257,339599996.0
2005-05-13 01:06:00,1.5426,1.54274,1.54245,1.54258,169300001.0
2005-05-13 01:07:00,1.54209,1.54246,1.54209,1.54239,293100000.0
2005-05-13 01:08:00,1.54248,1.54263,1.54237,1.54241,546099996.0
2005-05-13 01:09:00,1.54259,1.54265,1.5425,1.54259,119900000.0
2005-05-13 01:10:00,1.54262,1.54262,1.54242,1.54242,205600000.0
2005-05-13 01:11:00,1.54252,1.54267,1.54244,1.54257,414900002.0
2005-05-13 01:12:00,1.5425,1.54268,1.54235,1.54235,225199999.0
2005-05-13 01:13:00,1.54236,1.54261,1.54228,1.54248,282999998.0
2005-05-13 01:14:00,1.54251,1.54264,1.54243,1.54256,308700005.0
2005-05-13 01:15:00,1.54265,1.54265,1.54248,1.5425,335600001.0
2005-05-13 01:16:00,1.5426,1.5426,1.54235,1.54255,193400001.0
2005-05-13 01:17:00,1.5426,1.54263,1.54211,1.54211,286900001.0
2005-05-13 01:18:00,1.54249,1.54277,1.54237,1.54239,254000004.0
2005-05-13 01:19:00,1.54265,1.54265,1.54242,1.54249,82900000.0
2005-05-13 01:20:00,1.54262,1.54279,1.54235,1.54244,517399996.0
2005-05-13 01:21:00,1.54253,1.5426,1.54243,1.54259,184199999.0
2005-05-13 01:22:00,1.54255,1.5427,1.54245,1.54261,188999999.0
2005-05-13 01:23:00,1.54268,1.54268,1.54255,1.54258,131600000.0
2005-05-13 01:24:00,1.54261,1.54284,1.54247,1.54271,339399999.0
2005-05-13 01:25:00,1.5424,1.5426,1.5424,1.5426,16000000.0
2005-05-13 01:26:00,1.5427,1.54274,1.54242,1.54262,279500003.0
2005-05-13 01:27:00,1.54265,1.5427,1.54249,1.54258,450000005.0
2005-05-13 01:28:00,1.54269,1.5429,1.54261,1.54283,261200003.0
2005-05-13 01:29:00,1.5429,1.5429,1.54264,1.54278,276400003.0
2005-05-13 01:30:00,1.54274,1.5429,1.5427,1.54282,207799999.0
2005-05-13 01:31:00,1.5428,1.54291,1.54267,1.54277,229499999.0
2005-05-13 01:32:00,1.54287,1.54294,1.54265,1.54285,441499999.0
2005-05-13 01:33:00,1.5429,1.5429,1.5428,1.5428,87900000.0
2005-05-13 01:34:00,1.54259,1.54295,1.54259,1.54295,314300002.0
2005-05-13 01:35:00,1.54261,1.54278,1.54259,1.54272,59899999.0
2005-05-13 01:36:00,1.54268,1.54288,1.5426,1.54269,237200002.0
2005-05-13 01:37:00,1.54271,1.54288,1.54265,1.54273,267600000.0
2005-05-13 01:38:00,1.54295,1.54297,1.5428,1.54293,420100000.0
2005-05-13 01:39:00,1.5429,1.54295,1.5427,1.5427,239799995.0
2005-05-13 01:40:00,1.54258,1.54292,1.54254,1.54291,274200003.0
2005-05-13 01:41:00,1.54287,1.54295,1.54277,1.5429,373700002.0
2005-05-13 01:42:00,1.54283,1.54298,1.54283,1.54292,319399996.0
2005-05-13 01:43:00,1.54288,1.54295,1.5428,1.5429,222000003.0
2005-05-13 01:44:00,1.54295,1.54295,1.5429,1.5429,64699999.0
2005-05-13 01:45:00,1.54294,1.54301,1.54292,1.54293,62499999.0
2005-05-13 01:46:00,1.54298,1.5431,1.54278,1.54293,271499999.0
2005-05-13 01:47:00,1.54283,1.5429,1.54272,1.54286,190000001.0
2005-05-13 01:48:00,1.54284,1.54297,1.54265,1.54274,247600000.0
2005-05-13 01:49:00,1.54272,1.54292,1.5427,1.54292,173099998.0
2005-05-13 01:50:00,1.54288,1.54295,1.54277,1.54287,48299999.0
2005-05-13 01:51:00,1.54277,1.54293,1.54271,1.54293,148200000.0
2005-05-13 01:52:00,1.5427,1.54285,1.5427,1.54285,21500000.0
2005-05-13 01:53:00,1.54277,1.5429,1.5426,1.54285,414099999.0
2005-05-13 01:54:00,1.54283,1.54295,1.54274,1.54288,105000000.0
2005-05-13 01:55:00,1.54279,1.5429,1.54268,1.5429,310999996.0
2005-05-13 01:56:00,1.5426,1.54285,1.54253,1.5426,515300000.0
2005-05-13 01:57:00,1.5429,1.54295,1.54282,1.54288,87000000.0
2005-05-13 01:58:00,1.54266,1.54278,1.54261,1.54261,298799997.0
2005-05-13 01:59:00,1.54253,1.54289,1.54246,1.54279,189699999.0
2005-05-13 02:00:00,1.54287,1.54295,1.54264,1.54285,168400000.0
2005-05-13 02:01:00,1.54269,1.54292,1.54254,1.54292,317100000.0
2005-05-13 02:02:00,1.54285,1.54288,1.54251,1.54263,250900003.0
2005-05-13 02:03:00,1.54276,1.54283,1.54263,1.54276,517200003.0
2005-05-13 02:04:00,1.54286,1.54294,1.54274,1.54288,354900001.0
2005-05-13 02:05:00,1.54283,1.54297,1.54272,1.54272,136600001.0
2005-05-13 02:06:00,1.543,1.54304,1.54288,1.54293,247600002.0
2005-05-13 02:07:00,1.5429,1.54297,1.54272,1.54287,451700000.0
2005-05-13 02:08:00,1.5429,1.54303,1.54279,1.54285,328800002.0
2005-05-13 02:09:00,1.54292,1.54297,1.54261,1.54278,510000000.0
2005-05-13 02:10:00,1.54289,1.54289,1.54274,1.54274,67900000.0
2005-05-13 02:11:00,1.54264,1.54278,1.54254,1.54274,303700002.0
2005-05-13 02:12:00,1.54273,1.54284,1.54265,1.54284,80999999.0
2005-05-13 02:13:00,1.54272,1.54278,1.54264,1.54267,146199998.0
2005-05-13 02:14:00,1.54281,1.54292,1.54267,1.54285,255700003.0
2005-05-13 02:15:00,1.54278,1.54291,1.5427,1.54283,166099998.0
2005-05-13 02:16:00,1.54294,1.54297,1.54274,1.54297,302500000.0
2005-05-13 02:17:00,1.54282,1.543,1.54282,1.543,40800000.0
2005-05-13 02:18:00,1.543,1.543,1.54278,1.54295,266700005.0
2005-05-13 02:19:00,1.54285,1.54298,1.54265,1.54285,475399999.0
2005-05-13 02:20:00,1.54305,1.54308,1.54277,1.54285,209699999.0
2005-05-13 02:21:00,1.54288,1.54291,1.54274,1.54281,429299999.0
2005-05-13 02:22:00,1.5431,1.54325,1.54278,1.5429,236600001.0
2005-05-13 02:23:00,1.54299,1.54314,1.54289,1.54303,331800001.0
2005-05-13 02:24:00,1.54297,1.54314,1.54289,1.54311,316700005.0
2005-05-13 02:25:00,1.54297,1.54297,1.54281,1.54283,241099999.0
2005-05-13 02:26:00,1.5429,1.5429,1.5428,1.5428,197300001.0
2005-05-13 02:27:00,1.54279,1.54293,1.54272,1.54284,292099998.0
2005-05-13 02:28:00,1.54271,1.54295,1.5427,1.54285,280400001.0
2005-05-13 02:29:00,1.54268,1.54295,1.54265,1.54295,207700002.0
2005-05-13 02:30:00,1.54258,1.54296,1.54238,1.54282,223199998.0
2005-05-13 02:31:00,1.5428,1.5429,1.5428,1.5429,31000000.0
2005-05-13 02:32:00,1.5429,1.54295,1.54273,1.54276,291700000.0
2005-05-13 02:33:00,1.5428,1.5429,1.5428,1.5429,77500003.0
2005-05-13 02:34:00,1.54266,1.54296,1.54266,1.5429,357099999.0
2005-05-13 02:35:00,1.54294,1.54298,1.54275,1.54292,403099999.0
2005-05-13 02:36:00,1.54295,1.54295,1.54266,1.54266,114199999.0
2005-05-13 02:37:00,1.54285,1.54297,1.54272,1.54284,184800002.0
2005-05-13 02:38:00,1.54276,1.54288,1.54276,1.54288,57499998.0
2005-05-13 02:39:00,1.5429,1.5429,1.5428,1.5428,10400000.0
2005-05-13 02:40:00,1.54294,1.54297,1.54294,1.54297,24000000.0
2005-05-13 02:41:00,1.54288,1.54296,1.54272,1.54272,488800003.0
2005-05-13 02:42:00,1.54281,1.54295,1.54276,1.5428,157700002.0
2005-05-13 02:43:00,1.54293,1.54293,1.54273,1.54276,302999997.0
2005-05-13 02:44:00,1.54282,1.54295,1.54282,1.54295,59900000.0
2005-05-13 02:45:00,1.54282,1.54295,1.54282,1.54295,90200000.0
2005-05-13 02:46:00,1.54288,1.54288,1.54266,1.54266,74600000.0
2005-05-13 02:47:00,1.54271,1.5429,1.5427,1.54288,295399998.0
2005-05-13 02:48:00,1.54282,1.54282,1.54255,1.54266,264499997.0
2005-05-13 02:49:00,1.54278,1.54278,1.54266,1.54266,10600000.0
2005-05-13 02:50:00,1.54272,1.54285,1.54272,1.54285,48100000.0
2005-05-13 02:51:00,1.54282,1.54282,1.54263,1.5427,225500000.0
2005-05-13 02:52:00,1.54269,1.54285,1.5426,1.5428,122800000.0
2005-05-13 02:53:00,1.54285,1.54285,1.54264,1.5427,370500001.0
2005-05-13 02:54:00,1.54276,1.54279,1.54267,1.54273,11800000.0
2005-05-13 02:55:00,1.54278,1.54278,1.54258,1.54258,126000000.0
2005-05-13 02:56:00,1.54272,1.5428,1.54253,1.5426,358899997.0
2005-05-13 02:57:00,1.54284,1.54284,1.54254,1.54262,298100000.0
2005-05-13 02:58:00,1.54278,1.54286,1.54264,1.5427,224000000.0
2005-05-13 02:59:00,1.54274,1.54288,1.54271,1.54286,258199998.0
2005-05-13 03:00:00,1.5429,1.5429,1.5428,1.5428,12000000.0
2005-05-13 03:01:00,1.54286,1.54292,1.54273,1.54279,553099997.0
2005-05-13 03:02:00,1.54275,1.543,1.54263,1.54284,270400000.0
2005-05-13 03:03:00,1.54288,1.54304,1.54273,1.54302,314500001.0
2005-05-13 03:04:00,1.54283,1.54296,1.54277,1.54289,59100000.0
2005-05-13 03:05:00,1.54276,1.54296,1.54276,1.54289,50600000.0
2005-05-13 03:06:00,1.54295,1.54302,1.54295,1.54298,115700001.0
2005-05-13 03:07:00,1.5427,1.5429,1.5427,1.5429,250699998.0
2005-05-13 03:08:00,1.54291,1.54298,1.54279,1.54287,306200002.0
2005-05-13 03:09:00,1.54298,1.54298,1.54276,1.54298,245800000.0
2005-05-13 03:10:00,1.54284,1.54301,1.54273,1.54295,205300000.0
2005-05-13 03:11:00,1.54293,1.54309,1.54275,1.54301,220600000.0
2005-05-13 03:12:00,1.543,1.54307,1.54276,1.54301,297800001.0
2005-05-13 03:13:00,1.54289,1.54302,1.54278,1.54287,172900003.0
2005-05-13 03:14:00,1.54292,1.54297,1.5427,1.54288,269100000.0
2005-05-13 03:15:00,1.54293,1.543,1.54277,1.54283,243899997.0
2005-05-13 03:16:00,1.54298,1.54307,1.54273,1.54273,150300000.0
2005-05-13 03:17:00,1.54307,1.54312,1.54289,1.54289,228699999.0
2005-05-13 03:18:00,1.54293,1.54308,1.54291,1.54301,148200000.0
2005-05-13 03:19:00,1.54299,1.54299,1.54274,1.54274,203899996.0
2005-05-13 03:20:00,1.5428,1.54299,1.5428,1.54288,264299999.0
2005-05-13 03:21:00,1.54282,1.54296,1.54272,1.54293,423400000.0
2005-05-13 03:22:00,1.54281,1.54294,1.54275,1.54281,147200003.0
2005-05-13 03:23:00,1.5427,1.54283,1.54262,1.54275,201800005.0
2005-05-13 03:24:00,1.54265,1.54277,1.54259,1.54276,208000001.0
2005-05-13 03:25:00,1.54266,1.54266,1.54249,1.54265,324600002.0
2005-05-13 03:26:00,1.54256,1.54268,1.54256,1.54268,12000000.0
2005-05-13 03:27:00,1.5426,1.5427,1.5426,1.5427,148499999.0
2005-05-13 03:28:00,1.5426,1.54265,1.54255,1.54262,239000000.0
2005-05-13 03:29:00,1.54259,1.54286,1.54259,1.54286,61500002.0
2005-05-13 03:30:00,1.54287,1.54303,1.54278,1.54297,300500002.0
2005-05-13 03:31:00,1.5429,1.543,1.5429,1.543,82299999.0
2005-05-13 03:32:00,1.54268,1.54302,1.54268,1.54302,198600002.0
2005-05-13 03:33:00,1.54291,1.54303,1.5428,1.54294,275900000.0
2005-05-13 03:34:00,1.54297,1.54306,1.54271,1.54297,498400000.0
2005-05-13 03:35:00,1.5428,1.5429,1.5428,1.5429,14400000.0
2005-05-13 03:36:00,1.54288,1.54295,1.54282,1.5429,106300001.0
2005-05-13 03:37:00,1.54285,1.54295,1.54271,1.54278,230200000.0
2005-05-13 03:38:00,1.54299,1.54306,1.54283,1.54296,353500001.0
2005-05-13 03:39:00,1.54288,1.54302,1.54278,1.54292,80000001.0
2005-05-13 03:40:00,1.54292,1.54302,1.54266,1.54285,221500001.0
2005-05-13 03:41:00,1.54279,1.543,1.54267,1.54287,243100004.0
2005-05-13 03:42:00,1.54279,1.54295,1.54271,1.5429,365900003.0
2005-05-13 03:43:00,1.54274,1.54295,1.54272,1.54285,364000001.0
2005-05-13 03:44:00,1.54287,1.54301,1.54281,1.54291,336900001.0
2005-05-13 03:45:00,1.54286,1.54294,1.54267,1.54288,393399996.0
2005-05-13 03:46:00,1.5429,1.54302,1.54274,1.54294,215699998.0
2005-05-13 03:47:00,1.54282,1.54294,1.54282,1.54288,128599999.0
2005-05-13 03:48:00,1.54275,1.5429,1.54271,1.54279,239800000.0
2005-05-13 03:49:00,1.54263,1.54278,1.54263,1.54277,71900002.0
2005-05-13 03:50:00,1.54272,1.54281,1.54259,1.54264,336499997.0
2005-05-13 03:51:00,1.54266,1.54273,1.54256,1.54273,282200000.0
2005-05-13 03:52:00,1.54257,1.5427,1.54251,1.54251,219700004.0
2005-05-13 03:53:00,1.54266,1.54273,1.5425,1.54273,226700001.0
2005-05-13 03:54:00,1.5426,1.54273,1.54246,1.5425,420800001.0
2005-05-13 03:55:00,1.54244,1.54265,1.54244,1.54262,210899998.0
2005-05-13 03:56:00,1.54239,1.54265,1.54239,1.54265,237500004.0
2005-05-13 03:57:00,1.54257,1.54258,1.54229,1.54229,264300002.0
2005-05-13 03:58:00,1.54242,1.54258,1.54231,1.54245,272900002.0
2005-05-13 03:59:00,1.54245,1.54258,1.54231,1.54246,348100000.0
2005-05-13 04:00:00,1.54265,1.54265,1.54252,1.54252,102200004.0
2005-05-13 04:01:00,1.54252,1.54268,1.54246,1.54258,314100002.0
2005-05-13 04:02:00,1.54246,1.54266,1.54246,1.54264,331299999.0
2005-05-13 04:03:00,1.54257,1.54266,1.54236,1.54236,319099998.0
2005-05-13 04:04:00,1.54243,1.54269,1.54243,1.5425,183199999.0
2005-05-13 04:05:00,1.54258,1.54267,1.54245,1.54261,302700003.0
2005-05-13 04:06:00,1.5425,1.54262,1.5423,1.54249,397200002.0
2005-05-13 04:07:00,1.5426,1.54265,1.5423,1.54256,349400001.0
2005-05-13 04:08:00,1.5426,1.54265,1.54242,1.54257,160600000.0
2005-05-13 04:09:00,1.54212,1.54275,1.54212,1.54266,339100002.0
2005-05-13 04:10:00,1.5425,1.54265,1.5425,1.54265,298499996.0
2005-05-13 04:11:00,1.5426,1.54265,1.54241,1.54241,304899995.0
2005-05-13 04:12:00,1.54238,1.5426,1.5422,1.54254,235800000.0
2005-05-13 04:13:00,1.54255,1.54255,1.5424,1.5424,139799997.0
2005-05-13 04:14:00,1.5424,1.54262,1.54225,1.54225,309099999.0
2005-05-13 04:15:00,1.5426,1.54265,1.5426,1.54265,67300001.0
2005-05-13 04:16:00,1.54263,1.54268,1.54241,1.54251,337000001.0
2005-05-13 04:17:00,1.5425,1.5426,1.5425,1.5426,99099997.0
2005-05-13 04:18:00,1.54252,1.54265,1.54252,1.54265,118900000.0
2005-05-13 04:19:00,1.54257,1.54266,1.54242,1.54248,209199998.0
2005-05-13 04:20:00,1.54256,1.54269,1.54239,1.54253,23400000.0
2005-05-13 04:21:00,1.54259,1.54268,1.54248,1.54248,422100002.0
2005-05-13 04:22:00,1.54256,1.54264,1.54235,1.54255,230300001.0
2005-05-13 04:23:00,1.5425,1.5428,1.5425,1.54278,440199996.0
2005-05-13 04:24:00,1.5426,1.54265,1.54246,1.5425,223399997.0
2005-05-13 04:25:00,1.54258,1.54265,1.54237,1.54257,193000001.0
2005-05-13 04:26:00,1.54261,1.54273,1.54254,1.54273,248600001.0
2005-05-13 04:27:00,1.54272,1.54272,1.54264,1.54264,50100000.0
2005-05-13 04:28:00,1.54257,1.54265,1.54247,1.54257,79900000.0
2005-05-13 04:29:00,1.5426,1.54279,1.54245,1.54263,384800002.0
2005-05-13 04:30:00,1.54238,1.5426,1.54238,1.5426,124499998.0
2005-05-13 04:31:00,1.54272,1.54272,1.54216,1.54224,410799999.0
2005-05-13 04:32:00,1.54251,1.54265,1.54251,1.54265,187399997.0
2005-05-13 04:33:00,1.54256,1.54269,1.54253,1.54267,224300004.0
2005-05-13 04:34:00,1.54264,1.54281,1.54262,1.54264,235100002.0
2005-05-13 04:35:00,1.5427,1.54275,1.54252,1.5427,172100000.0
2005-05-13 04:36:00,1.54271,1.54282,1.54267,1.54282,73900001.0
2005-05-13 04:37:00,1.54283,1.54283,1.54254,1.54256,329200003.0
2005-05-13 04:38:00,1.54261,1.54275,1.54259,1.54275,398500000.0
2005-05-13 04:39:00,1.54259,1.54271,1.54246,1.54268,280399997.0
2005-05-13 04:40:00,1.54271,1.54284,1.54265,1.54276,300500002.0
2005-05-13 04:41:00,1.54264,1.54278,1.54254,1.54267,59900001.0
2005-05-13 04:42:00,1.54292,1.54298,1.54239,1.54239,428100008.0
2005-05-13 04:43:00,1.5427,1.54284,1.54256,1.54258,325000001.0
2005-05-13 04:44:00,1.54272,1.54282,1.54266,1.54273,71100000.0
2005-05-13 04:45:00,1.54271,1.54287,1.54251,1.54251,287300000.0
2005-05-13 04:46:00,1.54265,1.5428,1.54256,1.5427,373599999.0
2005-05-13 04:47:00,1.54258,1.54275,1.54252,1.54272,213300004.0
2005-05-13 04:48:00,1.54272,1.54272,1.5425,1.54253,182800002.0
2005-05-13 04:49:00,1.54267,1.54274,1.54247,1.54267,382399998.0
2005-05-13 04:50:00,1.54251,1.54266,1.54239,1.54257,174600001.0
2005-05-13 04:51:00,1.54243,1.5426,1.54235,1.54255,341299997.0
2005-05-13 04:52:00,1.5426,1.5426,1.5425,1.5425,49500000.0
2005-05-13 04:53:00,1.54236,1.54268,1.54236,1.54268,121400000.0
2005-05-13 04:54:00,1.54254,1.5427,1.54236,1.5424,242599999.0
2005-05-13 04:55:00,1.54252,1.54262,1.54237,1.5426,195999998.0
2005-05-13 04:56:00,1.5426,1.5426,1.5425,1.5425,21600000.0
2005-05-13 04:57:00,1.54246,1.54263,1.5424,1.54263,377100003.0
2005-05-13 04:58:00,1.54262,1.54263,1.54235,1.54235,332200003.0
2005-05-13 04:59:00,1.54239,1.54247,1.54233,1.54238,195800000.0
2005-05-13 05:00:00,1.54244,1.54259,1.54233,1.54234,288700001.0
2005-05-13 05:01:00,1.5424,1.54252,1.5424,1.5425,136200001.0
2005-05-13 05:02:00,1.54244,1.54257,1.54228,1.54243,369600003.0
2005-05-13 05:03:00,1.54265,1.54265,1.54243,1.54246,171200000.0
2005-05-13 05:04:00,1.5427,1.54276,1.54251,1.54251,173600003.0
2005-05-13 05:05:00,1.54263,1.5428,1.54261,1.54272,334300005.0
2005-05-13 05:06:00,1.54267,1.5428,1.54257,1.5427,287900000.0
2005-05-13 05:07:00,1.54266,1.54272,1.54255,1.54262,262200003.0
2005-05-13 05:08:00,1.5426,1.54265,1.54244,1.5425,248499999.0
2005-05-13 05:09:00,1.54257,1.54257,1.54244,1.54244,90900002.0
2005-05-13 05:10:00,1.54254,1.54264,1.54251,1.54264,38200000.0
2005-05-13 05:11:00,1.54272,1.54275,1.54253,1.54275,197200001.0
2005-05-13 05:12:00,1.54251,1.54275,1.54235,1.54264,253900005.0
2005-05-13 05:13:00,1.5427,1.5427,1.5425,1.5425,123000001.0
2005-05-13 05:14:00,1.54244,1.5426,1.54242,1.5425,225599998.0
2005-05-13 05:15:00,1.54226,1.54242,1.54209,1.54227,301099997.0
2005-05-13 05:16:00,1.54233,1.54246,1.54233,1.54243,172399999.0
2005-05-13 05:17:00,1.54249,1.54249,1.54237,1.54246,103400001.0
2005-05-13 05:18:00,1.5424,1.54255,1.54237,1.54237,191800002.0
2005-05-13 05:19:00,1.54213,1.54243,1.54213,1.54228,185000002.0
2005-05-13 05:20:00,1.54237,1.54252,1.54237,1.54252,52000000.0
2005-05-13 05:21:00,1.54236,1.5425,1.54219,1.5424,223000003.0
2005-05-13 05:22:00,1.54233,1.5426,1.54233,1.5425,420100002.0
2005-05-13 05:23:00,1.54234,1.54247,1.54225,1.54232,88799999.0
2005-05-13 05:24:00,1.54215,1.54245,1.54215,1.54243,315900002.0
2005-05-13 05:25:00,1.54246,1.54252,1.54233,1.54235,355600001.0
2005-05-13 05:26:00,1.54232,1.54245,1.54232,1.54245,65999999.0
2005-05-13 05:27:00,1.54232,1.54245,1.54215,1.54223,287199998.0
2005-05-13 05:28:00,1.54224,1.54241,1.54223,1.54236,288400001.0
2005-05-13 05:29:00,1.54222,1.54234,1.54198,1.54211,287700000.0
2005-05-13 05:30:00,1.54238,1.54242,1.5422,1.5423,402900002.0
2005-05-13 05:31:00,1.54232,1.5425,1.54232,1.5425,202000004.0
2005-05-13 05:32:00,1.54248,1.54248,1.54232,1.54232,272500000.0
2005-05-13 05:33:00,1.54232,1.54247,1.54218,1.54237,346599999.0
2005-05-13 05:34:00,1.54226,1.54243,1.54219,1.54243,309900001.0
2005-05-13 05:35:00,1.54224,1.5424,1.54224,1.54226,196599998.0
2005-05-13 05:36:00,1.54232,1.54242,1.54212,1.54232,296399999.0
2005-05-13 05:37:00,1.54238,1.54245,1.54214,1.54242,313899997.0
2005-05-13 05:38:00,1.54228,1.54243,1.54226,1.54233,229700000.0
2005-05-13 05:39:00,1.54212,1.54234,1.54206,1.54217,181600001.0
2005-05-13 05:40:00,1.54223,1.54231,1.5421,1.54231,198199998.0
2005-05-13 05:41:00,1.54219,1.5423,1.54209,1.54222,463399997.0
2005-05-13 05:42:00,1.54209,1.54223,1.54201,1.54212,32800000.0
2005-05-13 05:43:00,1.54192,1.54217,1.54192,1.54215,280300003.0
2005-05-13 05:44:00,1.54216,1.54222,1.54204,1.54218,24500000.0
2005-05-13 05:45:00,1.5423,1.54235,1.54221,1.54221,218600004.0
2005-05-13 05:46:00,1.54231,1.54231,1.54212,1.54212,24500000.0
2005-05-13 05:47:00,1.54225,1.54225,1.54198,1.54209,370400002.0
2005-05-13 05:48:00,1.54222,1.54228,1.54206,1.54206,544900003.0
2005-05-13 05:49:00,1.54219,1.54227,1.54193,1.54193,366400009.0
2005-05-13 05:50:00,1.54207,1.54215,1.54193,1.5421,238199997.0
2005-05-13 05:51:00,1.54193,1.54215,1.54167,1.54182,273899998.0
2005-05-13 05:52:00,1.54226,1.54231,1.54214,1.54216,325899997.0
2005-05-13 05:53:00,1.54209,1.54228,1.54205,1.54218,402500004.0
2005-05-13 05:54:00,1.5421,1.54228,1.54202,1.54215,267200000.0
2005-05-13 05:55:00,1.54178,1.54221,1.54178,1.54215,332199993.0
2005-05-13 05:56:00,1.5422,1.54223,1.54211,1.54215,135199999.0
2005-05-13 05:57:00,1.54216,1.54222,1.54199,1.54214,293399998.0
2005-05-13 05:58:00,1.5422,1.5422,1.54194,1.54199,236500000.0
2005-05-13 05:59:00,1.54223,1.54223,1.542,1.542,346700000.0
2005-05-13 06:00:00,1.54213,1.54218,1.54192,1.54209,143100002.0
2005-05-13 06:01:00,1.54216,1.54225,1.54185,1.54213,429300007.0
2005-05-13 06:02:00,1.54209,1.54209,1.54196,1.54198,173899999.0
2005-05-13 06:03:00,1.542,1.54215,1.542,1.54215,216399999.0
2005-05-13 06:04:00,1.54191,1.54215,1.54191,1.5421,294000005.0
2005-05-13 06:05:00,1.54187,1.54217,1.54183,1.54199,133799999.0
2005-05-13 06:06:00,1.54213,1.54213,1.5419,1.54191,352900001.0
2005-05-13 06:07:00,1.5419,1.54205,1.54172,1.54172,116800000.0
2005-05-13 06:08:00,1.54189,1.54205,1.54181,1.542,414399996.0
2005-05-13 06:09:00,1.542,1.54208,1.54188,1.54192,225599999.0
2005-05-13 06:10:00,1.54205,1.54205,1.54175,1.54175,254399999.0
2005-05-13 06:11:00,1.54203,1.54203,1.54177,1.54181,346600001.0
2005-05-13 06:12:00,1.54202,1.54205,1.5418,1.54186,328399997.0
2005-05-13 06:13:00,1.54181,1.542,1.54174,1.54191,252500001.0
2005-05-13 06:14:00,1.54198,1.54198,1.54181,1.54187,237100001.0
2005-05-13 06:15:00,1.54202,1.54213,1.54191,1.54198,352900006.0
2005-05-13 06:16:00,1.5422,1.54224,1.54187,1.54195,384899999.0
2005-05-13 06:17:00,1.5419,1.54205,1.5419,1.54205,83300001.0
2005-05-13 06:18:00,1.54205,1.54209,1.54191,1.54202,300999999.0
2005-05-13 06:19:00,1.54203,1.54218,1.54193,1.54198,307299997.0
2005-05-13 06:20:00,1.54217,1.54219,1.54197,1.54197,329100002.0
2005-05-13 06:21:00,1.54201,1.54211,1.54192,1.54205,253299999.0
2005-05-13 06:22:00,1.54197,1.54205,1.5418,1.54195,211700001.0
2005-05-13 06:23:00,1.54194,1.54205,1.54171,1.542,421500000.0
2005-05-13 06:24:00,1.54203,1.54222,1.54195,1.54222,232600003.0
2005-05-13 06:25:00,1.54218,1.54232,1.5421,1.54221,244600003.0
2005-05-13 06:26:00,1.54224,1.54224,1.54185,1.54197,291800001.0
2005-05-13 06:27:00,1.54225,1.54225,1.54205,1.54212,260599998.0
2005-05-13 06:28:00,1.54211,1.54217,1.54195,1.54208,308300001.0
2005-05-13 06:29:00,1.54212,1.54217,1.54201,1.54215,251600000.0
2005-05-13 06:30:00,1.54194,1.54207,1.54194,1.54207,55900000.0
2005-05-13 06:31:00,1.54212,1.54212,1.54196,1.54196,86500000.0
2005-05-13 06:32:00,1.54204,1.54217,1.54201,1.54211,179700001.0
2005-05-13 06:33:00,1.5421,1.54237,1.5421,1.54222,182400001.0
2005-05-13 06:34:00,1.54228,1.54232,1.54205,1.54223,262099998.0
2005-05-13 06:35:00,1.54217,1.54241,1.54217,1.54232,386700000.0
2005-05-13 06:36:00,1.54217,1.54232,1.54202,1.54217,138800000.0
2005-05-13 06:37:00,1.54205,1.54228,1.542,1.54213,386900005.0
2005-05-13 06:38:00,1.54214,1.54229,1.54186,1.54199,395099994.0
2005-05-13 06:39:00,1.54202,1.54215,1.54191,1.54201,126700002.0
2005-05-13 06:40:00,1.54204,1.54215,1.54186,1.54195,334900002.0
2005-05-13 06:41:00,1.54206,1.54215,1.54194,1.54205,47900000.0
2005-05-13 06:42:00,1.5421,1.54215,1.542,1.54209,397699999.0
2005-05-13 06:43:00,1.54215,1.54215,1.54192,1.54199,224899998.0
2005-05-13 06:44:00,1.54203,1.54219,1.54203,1.54219,168200002.0
2005-05-13 06:45:00,1.54223,1.54225,1.54202,1.54202,147900004.0
2005-05-13 06:46:00,1.5422,1.54225,1.542,1.542,193900000.0
2005-05-13 06:47:00,1.54205,1.54224,1.54203,1.5422,311300004.0
2005-05-13 06:48:00,1.54211,1.54223,1.54207,1.54218,202499997.0
2005-05-13 06:49:00,1.54208,1.54218,1.54192,1.54207,247300004.0
2005-05-13 06:50:00,1.54168,1.54223,1.54164,1.54223,302700004.0
2005-05-13 06:51:00,1.54206,1.54218,1.54193,1.542,334200004.0
2005-05-13 06:52:00,1.54197,1.54203,1.54178,1.54178,240200002.0
2005-05-13 06:53:00,1.54203,1.54213,1.54182,1.54192,327300000.0
2005-05-13 06:54:00,1.54204,1.54228,1.54193,1.54194,315299999.0
2005-05-13 06:55:00,1.54184,1.54201,1.54167,1.54188,294200000.0
2005-05-13 06:56:00,1.54177,1.54204,1.54165,1.54173,309699997.0
2005-05-13 06:57:00,1.54187,1.54206,1.54162,1.54177,447599998.0
2005-05-13 06:58:00,1.54178,1.54231,1.54169,1.54227,340000001.0
2005-05-13 06:59:00,1.54205,1.54231,1.54185,1.54199,398200002.0
2005-05-13 07:00:00,1.54209,1.54225,1.54194,1.54214,251700001.0
2005-05-13 07:01:00,1.5422,1.54229,1.54201,1.54214,365299995.0
2005-05-13 07:02:00,1.54202,1.54213,1.54177,1.54187,311999998.0
2005-05-13 07:03:00,1.542,1.54205,1.54176,1.54203,365800001.0
2005-05-13 07:04:00,1.5419,1.54211,1.5417,1.54191,342800002.0
2005-05-13 07:05:00,1.54205,1.54217,1.54179,1.54189,340400002.0
2005-05-13 07:06:00,1.54193,1.54227,1.54183,1.5421,337800000.0
2005-05-13 07:07:00,1.54195,1.54219,1.54183,1.54205,309699997.0
2005-05-13 07:08:00,1.54187,1.5422,1.54179,1.54198,364899999.0
2005-05-13 07:09:00,1.54215,1.54227,1.5419,1.5419,289499998.0
2005-05-13 07:10:00,1.54189,1.54215,1.54163,1.54208,279000000.0
2005-05-13 07:11:00,1.5421,1.54231,1.54194,1.54197,273900000.0
2005-05-13 07:12:00,1.54193,1.54221,1.5419,1.54191,427100001.0
2005-05-13 07:13:00,1.54188,1.54206,1.54172,1.54188,158000002.0
2005-05-13 07:14:00,1.54182,1.54208,1.5417,1.54183,392400002.0
2005-05-13 07:15:00,1.5419,1.54206,1.54178,1.54195,331500004.0
2005-05-13 07:16:00,1.54178,1.54202,1.54165,1.54187,283200000.0
2005-05-13 07:17:00,1.54168,1.54209,1.54164,1.54209,293100002.0
2005-05-13 07:18:00,1.54186,1.54201,1.54159,1.54184,268200001.0
2005-05-13 07:19:00,1.54175,1.5419,1.54165,1.54167,264799999.0
2005-05-13 07:20:00,1.54165,1.54196,1.54165,1.54178,271600002.0
2005-05-13 07:21:00,1.54173,1.54202,1.54162,1.54169,289400000.0
2005-05-13 07:22:00,1.54178,1.54203,1.54159,1.54196,336100001.0
2005-05-13 07:23:00,1.54187,1.5423,1.54187,1.5423,102500002.0
2005-05-13 07:24:00,1.54222,1.54227,1.54202,1.54202,279299998.0
2005-05-13 07:25:00,1.54218,1.54241,1.5421,1.54219,316500002.0
2005-05-13 07:26:00,1.54227,1.5424,1.54197,1.54212,228099999.0
2005-05-13 07:27:00,1.5421,1.54232,1.54196,1.54199,191900002.0
2005-05-13 07:28:00,1.54209,1.54229,1.54179,1.54216,444100003.0
2005-05-13 07:29:00,1.54195,1.54221,1.54185,1.54203,416600001.0
2005-05-13 07:30:00,1.54197,1.54207,1.5417,1.54198,368399999.0
2005-05-13 07:31:00,1.54187,1.54217,1.54183,1.54211,268099999.0
2005-05-13 07:32:00,1.54192,1.5422,1.54182,1.54201,353100003.0
2005-05-13 07:33:00,1.54201,1.54237,1.54185,1.5422,396299998.0
2005-05-13 07:34:00,1.5421,1.54235,1.54199,1.54221,223599999.0
2005-05-13 07:35:00,1.54226,1.5426,1.54203,1.54258,379600002.0
2005-05-13 07:36:00,1.5426,1.5426,1.54199,1.54243,231800001.0
2005-05-13 07:37:00,1.5425,1.54261,1.54231,1.54256,541099999.0
2005-05-13 07:38:00,1.54223,1.54269,1.54211,1.54258,264600004.0
2005-05-13 07:39:00,1.54243,1.54259,1.54236,1.54258,360700004.0
2005-05-13 07:40:00,1.54265,1.54272,1.54248,1.54263,311500001.0
2005-05-13 07:41:00,1.54235,1.54275,1.5422,1.54265,443800008.0
2005-05-13 07:42:00,1.54257,1.54257,1.54218,1.54236,342800002.0
2005-05-13 07:43:00,1.5424,1.5426,1.54224,1.54244,422499995.0
2005-05-13 07:44:00,1.54215,1.54266,1.54214,1.54252,270500000.0
2005-05-13 07:45:00,1.54244,1.54252,1.54225,1.54226,271300005.0
2005-05-13 07:46:00,1.54253,1.54267,1.54234,1.54252,250500003.0
2005-05-13 07:47:00,1.54242,1.54266,1.54237,1.54263,249500001.0
2005-05-13 07:48:00,1.54245,1.54261,1.54224,1.54246,363200000.0
2005-05-13 07:49:00,1.54234,1.54274,1.54231,1.54251,306900000.0
2005-05-13 07:50:00,1.54241,1.54276,1.54239,1.5427,227000002.0
2005-05-13 07:51:00,1.54263,1.54303,1.54262,1.54269,418200003.0
2005-05-13 07:52:00,1.54277,1.54303,1.54267,1.54283,205299997.0
2005-05-13 07:53:00,1.54297,1.54302,1.54273,1.54286,349999999.0
2005-05-13 07:54:00,1.54277,1.54297,1.54257,1.54289,327700001.0
2005-05-13 07:55:00,1.54302,1.54302,1.54274,1.54274,361399997.0
2005-05-13 07:56:00,1.54252,1.54296,1.5425,1.54277,411200003.0
2005-05-13 07:57:00,1.54273,1.54304,1.54261,1.54294,385199999.0
2005-05-13 07:58:00,1.54279,1.543,1.54261,1.54279,249799998.0
2005-05-13 07:59:00,1.54273,1.54307,1.54267,1.54287,167599999.0
2005-05-13 08:00:00,1.54249,1.54308,1.54249,1.54294,254299999.0
2005-05-13 08:01:00,1.54265,1.54297,1.54254,1.54278,465199996.0
2005-05-13 08:02:00,1.54275,1.54286,1.54257,1.54282,351699999.0
2005-05-13 08:03:00,1.54293,1.54299,1.54263,1.54283,498700003.0
2005-05-13 08:04:00,1.54279,1.54299,1.54266,1.54272,295200002.0
2005-05-13 08:05:00,1.54283,1.54299,1.5427,1.5427,262800001.0
2005-05-13 08:06:00,1.54268,1.54295,1.54252,1.54252,450200003.0
2005-05-13 08:07:00,1.5428,1.54296,1.54269,1.54269,515700001.0
2005-05-13 08:08:00,1.54275,1.54287,1.54246,1.5425,435499997.0
2005-05-13 08:09:00,1.54248,1.54288,1.54244,1.54281,227199999.0
2005-05-13 08:10:00,1.54263,1.54298,1.54263,1.54275,313200001.0
2005-05-13 08:11:00,1.54307,1.54308,1.54256,1.54268,248300002.0
2005-05-13 08:12:00,1.54273,1.54293,1.54252,1.5426,293000002.0
2005-05-13 08:13:00,1.54259,1.54309,1.54259,1.54302,257200003.0
2005-05-13 08:14:00,1.54286,1.54304,1.54263,1.54263,235100001.0
2005-05-13 08:15:00,1.54293,1.5432,1.54284,1.543,312499993.0
2005-05-13 08:16:00,1.54295,1.54328,1.54285,1.54307,430800006.0
2005-05-13 08:17:00,1.543,1.54323,1.54286,1.54295,334200000.0
2005-05-13 08:18:00,1.543,1.54333,1.54286,1.54309,498300000.0
2005-05-13 08:19:00,1.54298,1.54336,1.54283,1.54317,350400005.0
2005-05-13 08:20:00,1.5429,1.54308,1.54281,1.54298,431500006.0
2005-05-13 08:21:00,1.54303,1.54319,1.54278,1.54319,240299997.0
2005-05-13 08:22:00,1.54298,1.54327,1.54282,1.54316,373900002.0
2005-05-13 08:23:00,1.54325,1.54325,1.54258,1.54267,316300000.0
2005-05-13 08:24:00,1.5429,1.5432,1.54272,1.54318,377600001.0
2005-05-13 08:25:00,1.54278,1.54315,1.54274,1.54296,339300006.0
2005-05-13 08:26:00,1.54306,1.5432,1.54285,1.54309,433400005.0
2005-05-13 08:27:00,1.54311,1.54326,1.54292,1.54296,411300003.0
2005-05-13 08:28:00,1.54293,1.54354,1.54287,1.54312,270899999.0
2005-05-13 08:29:00,1.54328,1.54334,1.54296,1.54302,460300001.0
2005-05-13 08:30:00,1.54309,1.54349,1.54306,1.54339,367499997.0
2005-05-13 08:31:00,1.54298,1.54343,1.54298,1.54334,251899998.0
2005-05-13 08:32:00,1.54318,1.54348,1.54306,1.54348,290600002.0
2005-05-13 08:33:00,1.54329,1.5434,1.54308,1.5432,324399998.0
2005-05-13 08:34:00,1.54308,1.54337,1.54308,1.54323,526499999.0
2005-05-13 08:35:00,1.5433,1.5436,1.54324,1.54334,370800005.0
2005-05-13 08:36:00,1.54321,1.54343,1.54307,1.54319,488999999.0
2005-05-13 08:37:00,1.5433,1.54347,1.54301,1.54331,425700000.0
2005-05-13 08:38:00,1.54347,1.54348,1.54318,1.54335,271100001.0
2005-05-13 08:39:00,1.54316,1.54352,1.54316,1.54348,271299999.0
2005-05-13 08:40:00,1.54323,1.54344,1.5431,1.54328,340199996.0
2005-05-13 08:41:00,1.54318,1.5434,1.543,1.54317,322999997.0
2005-05-13 08:42:00,1.5432,1.54339,1.54304,1.54317,241300002.0
2005-05-13 08:43:00,1.54328,1.54355,1.5432,1.54342,352000001.0
2005-05-13 08:44:00,1.54322,1.54351,1.54321,1.54341,271700001.0
2005-05-13 08:45:00,1.54331,1.5435,1.54296,1.54317,229000001.0
2005-05-13 08:46:00,1.54309,1.54332,1.54297,1.5431,403800005.0
2005-05-13 08:47:00,1.54342,1.54358,1.5433,1.54353,270499998.0
2005-05-13 08:48:00,1.54343,1.54355,1.54316,1.54346,343899998.0
2005-05-13 08:49:00,1.54323,1.54341,1.54303,1.5433,316799996.0
2005-05-13 08:50:00,1.54333,1.54352,1.54311,1.54322,229500003.0
2005-05-13 08:51:00,1.54332,1.5436,1.54318,1.54318,175400003.0
2005-05-13 08:52:00,1.54322,1.54335,1.54301,1.54324,357600000.0
2005-05-13 08:53:00,1.54338,1.5435,1.54298,1.54322,420500006.0
2005-05-13 08:54:00,1.54308,1.54345,1.54292,1.54315,301299998.0
2005-05-13 08:55:00,1.54298,1.54325,1.54276,1.54311,420600003.0
2005-05-13 08:56:00,1.54288,1.54331,1.54288,1.5431,272700001.0
2005-05-13 08:57:00,1.54318,1.54347,1.54301,1.54316,390000000.0
2005-05-13 08:58:00,1.54325,1.54348,1.54304,1.54322,261100002.0
2005-05-13 08:59:00,1.54315,1.54352,1.54314,1.54336,236099996.0
2005-05-13 09:00:00,1.54324,1.54357,1.5432,1.54338,381900002.0
2005-05-13 09:01:00,1.54312,1.54351,1.5431,1.54342,236500000.0
2005-05-13 09:02:00,1.54301,1.54349,1.54301,1.5433,262700002.0
2005-05-13 09:03:00,1.5432,1.5437,1.54319,1.5435,306600004.0
2005-05-13 09:04:00,1.54365,1.54377,1.5433,1.54363,429700005.0
2005-05-13 09:05:00,1.5436,1.54374,1.54347,1.54357,175999997.0
2005-05-13 09:06:00,1.54368,1.54382,1.54347,1.54352,373300001.0
2005-05-13 09:07:00,1.54358,1.54377,1.54342,1.54346,203899999.0
2005-05-13 09:08:00,1.54347,1.54366,1.54332,1.54344,286899999.0
2005-05-13 09:09:00,1.54337,1.54366,1.5433,1.54363,200999999.0
2005-05-13 09:10:00,1.54343,1.54376,1.54343,1.5435,425199999.0
2005-05-13 09:11:00,1.5434,1.54362,1.54331,1.54338,207100002.0
2005-05-13 09:12:00,1.54345,1.54369,1.54324,1.54355,368800001.0
2005-05-13 09:13:00,1.54237,1.54339,1.54237,1.54316,260499999.0
2005-05-13 09:14:00,1.54355,1.54355,1.5433,1.54338,419900006.0
2005-05-13 09:15:00,1.54337,1.5434,1.54317,1.5432,229000004.0
2005-05-13 09:16:00,1.54338,1.54341,1.54323,1.54325,348499999.0
2005-05-13 09:17:00,1.54334,1.54337,1.54317,1.54337,246000001.0
2005-05-13 09:18:00,1.54331,1.54331,1.54326,1.54326,21600000.0
2005-05-13 09:19:00,1.54325,1.5433,1.54312,1.54318,45700000.0
2005-05-13 09:20:00,1.54323,1.54341,1.54314,1.54314,268399999.0
2005-05-13 09:21:00,1.54325,1.54341,1.54303,1.54317,368000002.0
2005-05-13 09:22:00,1.54336,1.54345,1.54336,1.54345,218299997.0
2005-05-13 09:23:00,1.54343,1.5436,1.54325,1.54342,442500003.0
2005-05-13 09:24:00,1.54325,1.54345,1.54325,1.54343,358599999.0
2005-05-13 09:25:00,1.54335,1.54353,1.54327,1.54352,321499999.0
2005-05-13 09:26:00,1.54333,1.54362,1.5433,1.54357,367899997.0
2005-05-13 09:27:00,1.54359,1.54373,1.54336,1.54366,309200004.0
2005-05-13 09:28:00,1.5437,1.5438,1.54342,1.54356,320600000.0
2005-05-13 09:29:00,1.54363,1.54369,1.54348,1.54352,214899999.0
2005-05-13 09:30:00,1.54363,1.54378,1.54342,1.54378,286700002.0
2005-05-13 09:31:00,1.5435,1.54365,1.54348,1.54358,122900004.0
2005-05-13 09:32:00,1.54345,1.54358,1.54345,1.54358,6400000.0
2005-05-13 09:33:00,1.54365,1.54365,1.54345,1.5435,286500000.0
2005-05-13 09:34:00,1.54363,1.54363,1.54345,1.54345,146100001.0
2005-05-13 09:35:00,1.54348,1.54364,1.54347,1.54364,206900002.0
2005-05-13 09:36:00,1.54337,1.54363,1.54337,1.54342,288600001.0
2005-05-13 09:37:00,1.54353,1.54367,1.54353,1.54367,77599999.0
2005-05-13 09:38:00,1.54378,1.54382,1.54351,1.54362,275299998.0
2005-05-13 09:39:00,1.54355,1.54388,1.54355,1.54384,267300000.0
2005-05-13 09:40:00,1.54382,1.54385,1.54355,1.54385,328400000.0
2005-05-13 09:41:00,1.5437,1.5439,1.54359,1.54364,163199999.0
2005-05-13 09:42:00,1.5437,1.54392,1.54336,1.54356,481099999.0
2005-05-13 09:43:00,1.5437,1.54378,1.54346,1.54366,413399998.0
2005-05-13 09:44:00,1.54367,1.54375,1.54334,1.54347,383900004.0
2005-05-13 09:45:00,1.5436,1.54374,1.54317,1.54335,382700005.0
2005-05-13 09:46:00,1.54348,1.54377,1.54344,1.54375,372499999.0
2005-05-13 09:47:00,1.54367,1.5441,1.54365,1.54405,283499998.0
2005-05-13 09:48:00,1.54393,1.54425,1.54384,1.54406,499900002.0
2005-05-13 09:49:00,1.54382,1.54407,1.54376,1.54394,329799996.0
2005-05-13 09:50:00,1.54397,1.54404,1.54368,1.54398,313699998.0
2005-05-13 09:51:00,1.54388,1.5441,1.54382,1.54392,325999998.0
2005-05-13 09:52:00,1.54391,1.54415,1.54366,1.54372,463500006.0
2005-05-13 09:53:00,1.5439,1.54416,1.54368,1.54403,277999998.0
2005-05-13 09:54:00,1.54397,1.54411,1.54388,1.54388,332399998.0
2005-05-13 09:55:00,1.54381,1.5442,1.54374,1.54408,266700001.0
2005-05-13 09:56:00,1.54393,1.54425,1.54379,1.54407,428400002.0
2005-05-13 09:57:00,1.544,1.5443,1.54395,1.54403,367099998.0
2005-05-13 09:58:00,1.54412,1.54412,1.5437,1.54377,292999999.0
2005-05-13 09:59:00,1.54397,1.54406,1.54374,1.54406,313000002.0
2005-05-13 10:00:00,1.5439,1.54409,1.54371,1.54406,547700004.0
2005-05-13 10:01:00,1.54393,1.5442,1.54367,1.54406,302300000.0
2005-05-13 10:02:00,1.5436,1.54413,1.54352,1.54391,314700001.0
2005-05-13 10:03:00,1.54385,1.54413,1.54373,1.5441,299800002.0
2005-05-13 10:04:00,1.54376,1.5441,1.54376,1.54406,393800008.0
2005-05-13 10:05:00,1.54399,1.54419,1.5438,1.54398,287699998.0
2005-05-13 10:06:00,1.54417,1.54435,1.54395,1.5441,336600003.0
2005-05-13 10:07:00,1.54412,1.54424,1.54393,1.54414,357199998.0
2005-05-13 10:08:00,1.5439,1.54428,1.5438,1.54408,425900000.0
2005-05-13 10:09:00,1.54412,1.54425,1.54393,1.54405,230399997.0
2005-05-13 10:10:00,1.54396,1.54412,1.54372,1.54383,260600000.0
2005-05-13 10:11:00,1.54391,1.54423,1.54389,1.54397,217399997.0
2005-05-13 10:12:00,1.54381,1.54418,1.54373,1.54401,266400000.0
2005-05-13 10:13:00,1.5439,1.5441,1.5438,1.54385,321299996.0
2005-05-13 10:14:00,1.54385,1.54391,1.54356,1.54371,399699996.0
2005-05-13 10:15:00,1.5439,1.54398,1.54374,1.54381,393499999.0
2005-05-13 10:16:00,1.5439,1.54408,1.54375,1.54392,395500005.0
2005-05-13 10:17:00,1.54398,1.54411,1.54382,1.54392,322200002.0
2005-05-13 10:18:00,1.54384,1.54407,1.54378,1.54393,244099998.0
2005-05-13 10:19:00,1.54366,1.544,1.54366,1.544,183599997.0
2005-05-13 10:20:00,1.54381,1.54394,1.54371,1.54391,269199998.0
2005-05-13 10:21:00,1.54366,1.54383,1.5436,1.5437,206099999.0
2005-05-13 10:22:00,1.54377,1.54392,1.54365,1.54383,207299999.0
2005-05-13 10:23:00,1.54393,1.54393,1.54371,1.54386,336700002.0
2005-05-13 10:24:00,1.5439,1.54403,1.54376,1.54403,215000001.0
2005-05-13 10:25:00,1.54403,1.54403,1.5436,1.5436,438899999.0
2005-05-13 10:26:00,1.54381,1.54394,1.54367,1.54393,303600001.0
2005-05-13 10:27:00,1.54378,1.54393,1.54362,1.54393,218600000.0
2005-05-13 10:28:00,1.54398,1.54405,1.5439,1.54405,135099999.0
2005-05-13 10:29:00,1.544,1.544,1.54377,1.54386,218100002.0
2005-05-13 10:30:00,1.54393,1.544,1.54375,1.5438,247899999.0
2005-05-13 10:31:00,1.5439,1.54403,1.54379,1.54389,376100003.0
2005-05-13 10:32:00,1.544,1.54405,1.5438,1.5438,328399998.0
2005-05-13 10:33:00,1.5439,1.54411,1.54385,1.54397,346500005.0
2005-05-13 10:34:00,1.54384,1.54395,1.54372,1.54384,280200000.0
2005-05-13 10:35:00,1.54369,1.54389,1.54358,1.54358,279600001.0
2005-05-13 10:36:00,1.54378,1.54395,1.54369,1.54369,242600002.0
2005-05-13 10:37:00,1.54375,1.54375,1.54355,1.5436,216600001.0
2005-05-13 10:38:00,1.5436,1.54378,1.54357,1.5437,324600007.0
2005-05-13 10:39:00,1.54373,1.54391,1.54365,1.54384,273500000.0
2005-05-13 10:40:00,1.54385,1.54402,1.5437,1.54393,230899999.0
2005-05-13 10:41:00,1.544,1.5441,1.54376,1.54376,376900002.0
2005-05-13 10:42:00,1.54399,1.5441,1.54387,1.54408,257599998.0
2005-05-13 10:43:00,1.544,1.54404,1.54354,1.54394,296700003.0
2005-05-13 10:44:00,1.54412,1.54426,1.54392,1.54399,229499999.0
2005-05-13 10:45:00,1.54417,1.54431,1.54404,1.54421,188100000.0
2005-05-13 10:46:00,1.54393,1.54413,1.54381,1.5439,332100004.0
2005-05-13 10:47:00,1.54391,1.54391,1.54372,1.54372,189800002.0
2005-05-13 10:48:00,1.5439,1.54392,1.54369,1.54369,255800003.0
2005-05-13 10:49:00,1.54368,1.54382,1.54355,1.54374,376600002.0
2005-05-13 10:50:00,1.54371,1.54371,1.54338,1.54342,284500002.0
2005-05-13 10:51:00,1.54347,1.54379,1.54347,1.54377,290899998.0
2005-05-13 10:52:00,1.54357,1.54372,1.54346,1.54365,264800000.0
2005-05-13 10:53:00,1.54353,1.54393,1.5435,1.54393,198700000.0
2005-05-13 10:54:00,1.54392,1.54396,1.54363,1.54363,214200002.0
2005-05-13 10:55:00,1.5437,1.54386,1.54357,1.54368,424199999.0
2005-05-13 10:56:00,1.54365,1.54375,1.54348,1.54368,357100000.0
2005-05-13 10:57:00,1.54362,1.54367,1.54334,1.54355,309300000.0
2005-05-13 10:58:00,1.54355,1.54355,1.5432,1.5432,211700003.0
2005-05-13 10:59:00,1.5432,1.54329,1.54305,1.54328,169099994.0
2005-05-13 11:00:00,1.54335,1.54345,1.5432,1.54335,220600000.0
2005-05-13 11:01:00,1.54327,1.54338,1.54305,1.54316,130799998.0
2005-05-13 11:02:00,1.54322,1.54324,1.54305,1.5432,161100001.0
2005-05-13 11:03:00,1.54304,1.5432,1.54297,1.54307,340400000.0
2005-05-13 11:04:00,1.54287,1.54317,1.54276,1.54315,132800001.0
2005-05-13 11:05:00,1.54313,1.54314,1.54296,1.54306,252800000.0
2005-05-13 11:06:00,1.54312,1.54318,1.54309,1.54311,114200001.0
2005-05-13 11:07:00,1.54313,1.5433,1.54306,1.54311,274800000.0
2005-05-13 11:08:00,1.54322,1.54337,1.54311,1.54333,383999996.0
2005-05-13 11:09:00,1.5433,1.54335,1.54313,1.54327,403999996.0
2005-05-13 11:10:00,1.54319,1.5433,1.54313,1.54327,206399999.0
2005-05-13 11:11:00,1.54335,1.54335,1.5432,1.54327,76000000.0
2005-05-13 11:12:00,1.54335,1.54342,1.54318,1.54325,337000001.0
2005-05-13 11:13:00,1.54342,1.54354,1.54327,1.54347,238999999.0
2005-05-13 11:14:00,1.54337,1.54352,1.5433,1.54352,425100006.0
2005-05-13 11:15:00,1.54338,1.54357,1.54325,1.54348,292500004.0
2005-05-13 11:16:00,1.54362,1.54363,1.5434,1.5434,182899999.0
2005-05-13 11:17:00,1.54344,1.54375,1.54344,1.54368,204899999.0
2005-05-13 11:18:00,1.54363,1.54379,1.5435,1.54353,154600000.0
2005-05-13 11:19:00,1.54365,1.5437,1.54346,1.54362,199299998.0
2005-05-13 11:20:00,1.54361,1.54381,1.54356,1.54369,505900000.0
2005-05-13 11:21:00,1.54372,1.54381,1.54357,1.54381,289400002.0
2005-05-13 11:22:00,1.54359,1.54378,1.54348,1.54363,260300002.0
2005-05-13 11:23:00,1.5435,1.54367,1.54347,1.54358,183700002.0
2005-05-13 11:24:00,1.54373,1.54381,1.54356,1.54368,301900001.0
2005-05-13 11:25:00,1.54365,1.5437,1.5433,1.5436,225400002.0
2005-05-13 11:26:00,1.54335,1.54349,1.54329,1.54337,317100003.0
2005-05-13 11:27:00,1.54318,1.54338,1.54318,1.54329,325500004.0
2005-05-13 11:28:00,1.54325,1.54348,1.54317,1.54331,301000004.0
2005-05-13 11:29:00,1.54328,1.54348,1.54327,1.54338,300399999.0
2005-05-13 11:30:00,1.54336,1.54347,1.54319,1.5432,329000002.0
2005-05-13 11:31:00,1.54308,1.54334,1.54308,1.54322,473299995.0
2005-05-13 11:32:00,1.54323,1.54326,1.54308,1.54311,378100001.0
2005-05-13 11:33:00,1.54322,1.54333,1.54313,1.54333,318900000.0
2005-05-13 11:34:00,1.54321,1.54341,1.54312,1.54324,492300002.0
2005-05-13 11:35:00,1.54325,1.54358,1.54323,1.54344,184900000.0
2005-05-13 11:36:00,1.5435,1.54363,1.54337,1.54362,235700001.0
2005-05-13 11:37:00,1.5435,1.54369,1.54343,1.54362,286000000.0
2005-05-13 11:38:00,1.54388,1.54432,1.54377,1.54417,245400000.0
2005-05-13 11:39:00,1.54403,1.54417,1.54369,1.54401,347800003.0
2005-05-13 11:40:00,1.54433,1.54446,1.54413,1.54438,194499999.0
2005-05-13 11:41:00,1.54435,1.54461,1.54422,1.54461,443000000.0
2005-05-13 11:42:00,1.54455,1.54461,1.54434,1.54452,124800000.0
2005-05-13 11:43:00,1.54457,1.54475,1.54433,1.54461,249999998.0
2005-05-13 11:44:00,1.54462,1.54498,1.54462,1.54498,155200000.0
2005-05-13 11:45:00,1.54486,1.54508,1.54478,1.545,364000001.0
2005-05-13 11:46:00,1.54495,1.54528,1.54493,1.54493,319500000.0
2005-05-13 11:47:00,1.54495,1.54526,1.54488,1.5451,316999995.0
2005-05-13 11:48:00,1.54502,1.54527,1.54497,1.54516,387600002.0
2005-05-13 11:49:00,1.54491,1.54524,1.54489,1.54503,360800000.0
2005-05-13 11:50:00,1.54501,1.54524,1.54501,1.54521,461699996.0
2005-05-13 11:51:00,1.54535,1.54541,1.54516,1.54523,322700000.0
2005-05-13 11:52:00,1.54538,1.54545,1.5452,1.54535,392000003.0
2005-05-13 11:53:00,1.54531,1.5455,1.5452,1.5455,315900004.0
2005-05-13 11:54:00,1.54549,1.54557,1.54531,1.54531,283200000.0
2005-05-13 11:55:00,1.54535,1.54563,1.54535,1.54552,211100000.0
2005-05-13 11:56:00,1.54538,1.54572,1.54537,1.54572,395699998.0
2005-05-13 11:57:00,1.5456,1.54585,1.54545,1.54574,213199997.0
2005-05-13 11:58:00,1.54576,1.54586,1.5455,1.54579,245300000.0
2005-05-13 11:59:00,1.54557,1.54577,1.54557,1.54577,187500000.0
2005-05-13 12:00:00,1.54567,1.54578,1.54544,1.5456,348800002.0
2005-05-13 12:01:00,1.54567,1.54575,1.54552,1.54556,465499999.0
2005-05-13 12:02:00,1.5456,1.54572,1.54541,1.54566,475099997.0
2005-05-13 12:03:00,1.54569,1.54569,1.54533,1.5456,222100000.0
2005-05-13 12:04:00,1.54559,1.54579,1.54559,1.54569,226100003.0
2005-05-13 12:05:00,1.54585,1.54585,1.54552,1.54552,154000000.0
2005-05-13 12:06:00,1.54558,1.54567,1.54536,1.5456,275899999.0
2005-05-13 12:07:00,1.54573,1.54573,1.5454,1.5454,340900002.0
2005-05-13 12:08:00,1.54569,1.54569,1.54536,1.54537,280299998.0
2005-05-13 12:09:00,1.54539,1.54558,1.54528,1.54544,356199997.0
2005-05-13 12:10:00,1.54552,1.54565,1.54538,1.54538,185199999.0
2005-05-13 12:11:00,1.54569,1.5457,1.54537,1.54544,416899999.0
2005-05-13 12:12:00,1.54556,1.54556,1.5453,1.54533,488600000.0
2005-05-13 12:13:00,1.54548,1.54551,1.54528,1.54539,311600000.0
2005-05-13 12:14:00,1.54534,1.54546,1.54512,1.54519,302000001.0
2005-05-13 12:15:00,1.54525,1.5454,1.54506,1.5454,258299995.0
2005-05-13 12:16:00,1.54511,1.54535,1.54511,1.54534,186100000.0
2005-05-13 12:17:00,1.54528,1.54535,1.5452,1.54535,282200006.0
2005-05-13 12:18:00,1.54529,1.54549,1.54526,1.54537,250300000.0
2005-05-13 12:19:00,1.5455,1.54552,1.5453,1.54549,374300002.0
2005-05-13 12:20:00,1.54532,1.54542,1.54521,1.54537,413699994.0
2005-05-13 12:21:00,1.54534,1.54548,1.5452,1.54529,292799999.0
2005-05-13 12:22:00,1.54548,1.54549,1.54524,1.54537,269499998.0
2005-05-13 12:23:00,1.5453,1.54545,1.54504,1.54519,225699999.0
2005-05-13 12:24:00,1.54532,1.54534,1.54514,1.54525,258099997.0
2005-05-13 12:25:00,1.54533,1.54537,1.54515,1.54515,414800002.0
2005-05-13 12:26:00,1.54535,1.54554,1.54529,1.54543,240700001.0
2005-05-13 12:27:00,1.54523,1.54537,1.54511,1.54528,261400000.0
2005-05-13 12:28:00,1.54503,1.54528,1.54503,1.54523,325800000.0
2005-05-13 12:29:00,1.54511,1.54524,1.54499,1.54513,303499995.0
2005-05-13 12:30:00,1.54507,1.54531,1.54506,1.54526,331900000.0
2005-05-13 12:31:00,1.5453,1.54536,1.54516,1.54529,191800004.0
2005-05-13 12:32:00,1.54532,1.54545,1.54528,1.54538,358800003.0
2005-05-13 12:33:00,1.54543,1.54543,1.5452,1.54533,194099998.0
2005-05-13 12:34:00,1.54527,1.54541,1.54525,1.54526,420399999.0
2005-05-13 12:35:00,1.5454,1.5454,1.54517,1.54538,276599998.0
2005-05-13 12:36:00,1.54551,1.54551,1.54529,1.54541,238799998.0
2005-05-13 12:37:00,1.54562,1.54563,1.54529,1.5455,347700002.0
2005-05-13 12:38:00,1.5455,1.54554,1.5452,1.5452,302399999.0
2005-05-13 12:39:00,1.54544,1.54544,1.54518,1.54535,247499996.0
2005-05-13 12:40:00,1.54518,1.54533,1.545,1.54519,168800003.0
2005-05-13 12:41:00,1.54517,1.54517,1.54476,1.54476,275700004.0
2005-05-13 12:42:00,1.54512,1.54516,1.54486,1.54498,341800004.0
2005-05-13 12:43:00,1.54491,1.54509,1.54485,1.54507,295700003.0
2005-05-13 12:44:00,1.54488,1.54515,1.54488,1.5451,183699995.0
2005-05-13 12:45:00,1.54503,1.54518,1.5447,1.5447,239600000.0
2005-05-13 12:46:00,1.54472,1.5448,1.54453,1.54469,292200000.0
2005-05-13 12:47:00,1.5447,1.5447,1.54448,1.5446,220600003.0
2005-05-13 12:48:00,1.5446,1.54473,1.54445,1.54465,213300000.0
2005-05-13 12:49:00,1.54455,1.54481,1.54448,1.54481,96299999.0
2005-05-13 12:50:00,1.54477,1.54483,1.54454,1.54454,376400001.0
2005-05-13 12:51:00,1.54477,1.54481,1.5447,1.5447,281400000.0
2005-05-13 12:52:00,1.54457,1.54474,1.54435,1.54448,384600003.0
2005-05-13 12:53:00,1.54456,1.54479,1.5444,1.54479,309300004.0
2005-05-13 12:54:00,1.54443,1.54466,1.54443,1.54455,361100004.0
2005-05-13 12:55:00,1.54453,1.54466,1.54445,1.54454,318200001.0
2005-05-13 12:56:00,1.54437,1.54471,1.54431,1.54471,387400001.0
2005-05-13 12:57:00,1.54456,1.54475,1.54456,1.54475,370499997.0
2005-05-13 12:58:00,1.54481,1.54486,1.54465,1.54474,163899999.0
2005-05-13 12:59:00,1.54462,1.54492,1.54462,1.54476,222700000.0
2005-05-13 13:00:00,1.54479,1.54489,1.54469,1.54478,268300001.0
2005-05-13 13:01:00,1.54463,1.54487,1.54463,1.54487,143999999.0
2005-05-13 13:02:00,1.54464,1.54495,1.54464,1.5447,300800000.0
2005-05-13 13:03:00,1.54478,1.54491,1.54471,1.54487,308599999.0
2005-05-13 13:04:00,1.54477,1.54488,1.54462,1.54462,221700002.0
2005-05-13 13:05:00,1.54463,1.54478,1.54461,1.54478,202400002.0
2005-05-13 13:06:00,1.54461,1.54485,1.54461,1.54463,322199998.0
2005-05-13 13:07:00,1.54468,1.5448,1.54458,1.54458,292599999.0
2005-05-13 13:08:00,1.54478,1.54489,1.54469,1.54469,283800002.0
2005-05-13 13:09:00,1.54497,1.54499,1.54472,1.54477,322800001.0
2005-05-13 13:10:00,1.54475,1.54486,1.54459,1.54462,430900007.0
2005-05-13 13:11:00,1.54474,1.54482,1.54459,1.54476,258199996.0
2005-05-13 13:12:00,1.54485,1.54497,1.54468,1.5448,175899997.0
2005-05-13 13:13:00,1.54479,1.54479,1.54456,1.54462,283699999.0
2005-05-13 13:14:00,1.54462,1.54486,1.54457,1.54486,79600000.0
2005-05-13 13:15:00,1.54479,1.54487,1.5447,1.54475,212099999.0
2005-05-13 13:16:00,1.54483,1.54489,1.54472,1.54475,263200000.0
2005-05-13 13:17:00,1.54482,1.54495,1.54482,1.54495,63100000.0
2005-05-13 13:18:00,1.54471,1.54495,1.54471,1.54485,390799999.0
2005-05-13 13:19:00,1.54483,1.54495,1.54468,1.54495,152700001.0
2005-05-13 13:20:00,1.54493,1.54493,1.54473,1.54473,226399999.0
2005-05-13 13:21:00,1.54485,1.54485,1.54468,1.5447,175000000.0
2005-05-13 13:22:00,1.54474,1.54489,1.54464,1.54487,370200001.0
2005-05-13 13:23:00,1.54481,1.54481,1.54449,1.54449,368200006.0
2005-05-13 13:24:00,1.54452,1.54483,1.54452,1.54483,270100001.0
2005-05-13 13:25:00,1.54464,1.54477,1.54445,1.54477,376700000.0
2005-05-13 13:26:00,1.54442,1.54483,1.54436,1.54473,442600006.0
2005-05-13 13:27:00,1.54459,1.54483,1.54459,1.54479,258700000.0
2005-05-13 13:28:00,1.54458,1.54483,1.54458,1.54483,234100001.0
2005-05-13 13:29:00,1.54472,1.54482,1.54457,1.54469,187299999.0
2005-05-13 13:30:00,1.54468,1.54485,1.54468,1.54485,368600001.0
2005-05-13 13:31:00,1.5448,1.5448,1.5446,1.54466,409600002.0
2005-05-13 13:32:00,1.54449,1.54466,1.54447,1.54466,269900000.0
2005-05-13 13:33:00,1.5446,1.5446,1.54439,1.54442,150300002.0
2005-05-13 13:34:00,1.5446,1.5446,1.54432,1.54444,273300003.0
2005-05-13 13:35:00,1.54452,1.54462,1.54436,1.54446,338499997.0
2005-05-13 13:36:00,1.54465,1.5448,1.54455,1.54477,269100002.0
2005-05-13 13:37:00,1.54464,1.54466,1.54444,1.54465,382099999.0
2005-05-13 13:38:00,1.54467,1.54483,1.54467,1.54483,178600004.0
2005-05-13 13:39:00,1.54487,1.54487,1.54461,1.54467,302000002.0
2005-05-13 13:40:00,1.54478,1.5449,1.54454,1.54468,302799999.0
2005-05-13 13:41:00,1.54466,1.54466,1.54438,1.54438,55100000.0
2005-05-13 13:42:00,1.54465,1.5448,1.54458,1.54471,93000001.0
2005-05-13 13:43:00,1.54468,1.54475,1.54454,1.54467,120400000.0
2005-05-13 13:44:00,1.54458,1.5447,1.54449,1.5447,246400001.0
2005-05-13 13:45:00,1.54455,1.5447,1.54455,1.5447,86200000.0
2005-05-13 13:46:00,1.54473,1.54478,1.54459,1.54465,314500000.0
2005-05-13 13:47:00,1.54457,1.5447,1.54443,1.54461,276900001.0
2005-05-13 13:48:00,1.54465,1.54475,1.5445,1.5447,331799999.0
2005-05-13 13:49:00,1.54477,1.54483,1.54469,1.54478,227900001.0
2005-05-13 13:50:00,1.54482,1.54486,1.54467,1.54468,431800002.0
2005-05-13 13:51:00,1.54464,1.54484,1.5446,1.54472,232299999.0
2005-05-13 13:52:00,1.54464,1.54477,1.54464,1.54477,93200004.0
2005-05-13 13:53:00,1.54473,1.54482,1.54455,1.54467,203600003.0
2005-05-13 13:54:00,1.54478,1.54478,1.54447,1.54466,314799997.0
2005-05-13 13:55:00,1.54469,1.54479,1.54454,1.54462,374299996.0
2005-05-13 13:56:00,1.54483,1.54483,1.54456,1.54473,332100000.0
2005-05-13 13:57:00,1.5448,1.54485,1.54466,1.54468,201200001.0
2005-05-13 13:58:00,1.54465,1.54492,1.54465,1.54492,136899999.0
2005-05-13 13:59:00,1.54458,1.54499,1.54458,1.54499,413700004.0
2005-05-13 14:00:00,1.54506,1.54508,1.5449,1.54492,325899997.0
2005-05-13 14:01:00,1.5448,1.54488,1.54464,1.54481,283000000.0
2005-05-13 14:02:00,1.54482,1.54489,1.5446,1.54475,280000000.0
2005-05-13 14:03:00,1.54437,1.54487,1.54437,1.54485,248400000.0
2005-05-13 14:04:00,1.54462,1.54474,1.54443,1.5446,280800005.0
2005-05-13 14:05:00,1.54457,1.54465,1.54443,1.54464,338800001.0
2005-05-13 14:06:00,1.54457,1.54463,1.54434,1.54451,277900002.0
2005-05-13 14:07:00,1.54458,1.54471,1.54446,1.54458,154100000.0
2005-05-13 14:08:00,1.54462,1.5448,1.54458,1.54467,237000002.0
2005-05-13 14:09:00,1.5447,1.54488,1.54468,1.54469,536999994.0
2005-05-13 14:10:00,1.54463,1.54468,1.54445,1.54446,248500002.0
2005-05-13 14:11:00,1.54446,1.54462,1.54443,1.54455,337800005.0
2005-05-13 14:12:00,1.54444,1.54472,1.54437,1.54445,292400004.0
2005-05-13 14:13:00,1.54473,1.54493,1.5447,1.5449,304299997.0
2005-05-13 14:14:00,1.54475,1.54487,1.54453,1.54483,428600001.0
2005-05-13 14:15:00,1.54476,1.5448,1.54458,1.54458,160599998.0
2005-05-13 14:16:00,1.54461,1.54472,1.54444,1.54459,340600006.0
2005-05-13 14:17:00,1.54452,1.54469,1.54438,1.54443,328900003.0
2005-05-13 14:18:00,1.54451,1.5447,1.5445,1.54467,291100002.0
2005-05-13 14:19:00,1.54472,1.54472,1.54452,1.54457,404700009.0
2005-05-13 14:20:00,1.54463,1.54474,1.54439,1.54466,545900003.0
2005-05-13 14:21:00,1.54473,1.5448,1.54452,1.5448,404999997.0
2005-05-13 14:22:00,1.54477,1.54502,1.54474,1.54488,218000001.0
2005-05-13 14:23:00,1.54479,1.54514,1.54461,1.54514,350499999.0
2005-05-13 14:24:00,1.54523,1.54567,1.54512,1.54567,385000003.0
2005-05-13 14:25:00,1.54561,1.54598,1.54561,1.54583,274799997.0
2005-05-13 14:26:00,1.54593,1.54633,1.54568,1.54633,311499999.0
2005-05-13 14:27:00,1.54611,1.54631,1.54594,1.5462,341399999.0
2005-05-13 14:28:00,1.54595,1.54595,1.54555,1.5457,283500005.0
2005-05-13 14:29:00,1.54573,1.54587,1.54559,1.54568,340800000.0
2005-05-13 14:30:00,1.5457,1.54595,1.54555,1.5459,437100002.0
2005-05-13 14:31:00,1.54581,1.54593,1.54557,1.5457,285099996.0
2005-05-13 14:32:00,1.54583,1.54583,1.54546,1.5457,316500004.0
2005-05-13 14:33:00,1.54575,1.5459,1.54568,1.54578,241199997.0
2005-05-13 14:34:00,1.54561,1.54587,1.54559,1.54576,325799999.0
2005-05-13 14:35:00,1.54585,1.54585,1.54529,1.54529,342000002.0
2005-05-13 14:36:00,1.54553,1.54581,1.54547,1.54564,391200003.0
2005-05-13 14:37:00,1.5456,1.5456,1.54538,1.54544,378699999.0
2005-05-13 14:38:00,1.54549,1.5456,1.54534,1.54536,301800001.0
2005-05-13 14:39:00,1.54543,1.54547,1.54526,1.54536,283700001.0
2005-05-13 14:40:00,1.54548,1.54566,1.54539,1.54551,275399998.0
2005-05-13 14:41:00,1.54564,1.54564,1.54541,1.54551,278000001.0
2005-05-13 14:42:00,1.5457,1.54572,1.54549,1.54562,451100004.0
2005-05-13 14:43:00,1.54552,1.54563,1.54527,1.54552,304500004.0
2005-05-13 14:44:00,1.54525,1.54544,1.54522,1.54531,326600001.0
2005-05-13 14:45:00,1.54548,1.54555,1.54529,1.54537,422599999.0
2005-05-13 14:46:00,1.54565,1.54565,1.54534,1.54555,201900000.0
2005-05-13 14:47:00,1.54543,1.5456,1.54533,1.54545,421099996.0
2005-05-13 14:48:00,1.54534,1.54545,1.54523,1.54545,142400000.0
2005-05-13 14:49:00,1.54516,1.54553,1.54516,1.54553,176499996.0
2005-05-13 14:50:00,1.54552,1.54562,1.54534,1.54548,434900011.0
2005-05-13 14:51:00,1.54544,1.54546,1.5451,1.5453,222800000.0
2005-05-13 14:52:00,1.54538,1.54548,1.54525,1.54532,309800003.0
2005-05-13 14:53:00,1.54525,1.54538,1.5451,1.5451,240600000.0
2005-05-13 14:54:00,1.5453,1.54536,1.54519,1.54521,339000002.0
2005-05-13 14:55:00,1.54524,1.54532,1.54511,1.54523,253300001.0
2005-05-13 14:56:00,1.54533,1.54539,1.54527,1.54536,26400000.0
2005-05-13 14:57:00,1.54546,1.54555,1.54534,1.54537,235800002.0
2005-05-13 14:58:00,1.54559,1.54562,1.54542,1.54549,317999997.0
2005-05-13 14:59:00,1.54541,1.5456,1.54535,1.54547,244799997.0
2005-05-13 15:00:00,1.54557,1.54558,1.54538,1.54555,345700003.0
2005-05-13 15:01:00,1.54552,1.54552,1.54521,1.54526,411800001.0
2005-05-13 15:02:00,1.54556,1.54573,1.54553,1.54573,137100002.0
2005-05-13 15:03:00,1.54588,1.54588,1.54573,1.54577,255400004.0
2005-05-13 15:04:00,1.5457,1.54593,1.5456,1.54593,202800003.0
2005-05-13 15:05:00,1.54585,1.54603,1.54558,1.54586,246000004.0
2005-05-13 15:06:00,1.54579,1.54605,1.54579,1.54605,114400000.0
2005-05-13 15:07:00,1.54588,1.54614,1.54588,1.54603,161900000.0
2005-05-13 15:08:00,1.54585,1.54597,1.54564,1.54579,298600001.0
2005-05-13 15:09:00,1.54573,1.54586,1.54563,1.5458,229999999.0
2005-05-13 15:10:00,1.54573,1.54573,1.54543,1.54548,206200000.0
2005-05-13 15:11:00,1.54552,1.54568,1.54552,1.54565,270300001.0
2005-05-13 15:12:00,1.54559,1.54559,1.54535,1.54552,241499999.0
2005-05-13 15:13:00,1.54538,1.54555,1.54538,1.54555,255099999.0
2005-05-13 15:14:00,1.54551,1.54564,1.54538,1.54556,555700008.0
2005-05-13 15:15:00,1.54545,1.54555,1.54525,1.54525,432699997.0
2005-05-13 15:16:00,1.54563,1.5457,1.54545,1.5457,163299999.0
2005-05-13 15:17:00,1.54563,1.54571,1.54551,1.54565,202300000.0
2005-05-13 15:18:00,1.54553,1.54553,1.54508,1.54523,298700000.0
2005-05-13 15:19:00,1.5452,1.5453,1.54503,1.54519,198100000.0
2005-05-13 15:20:00,1.54516,1.54528,1.54501,1.54519,291199999.0
2005-05-13 15:21:00,1.54499,1.54527,1.54494,1.54498,322200004.0
2005-05-13 15:22:00,1.54507,1.54511,1.54486,1.54503,396700006.0
2005-05-13 15:23:00,1.54503,1.54514,1.54483,1.54483,342899997.0
2005-05-13 15:24:00,1.54513,1.54513,1.5449,1.54496,227999998.0
2005-05-13 15:25:00,1.54512,1.54527,1.54477,1.54487,308900004.0
2005-05-13 15:26:00,1.54496,1.54511,1.54484,1.54488,368499999.0
2005-05-13 15:27:00,1.54505,1.54518,1.54494,1.54503,276900000.0
2005-05-13 15:28:00,1.54492,1.54516,1.54492,1.54516,252300003.0
2005-05-13 15:29:00,1.54514,1.54522,1.54494,1.54513,322100000.0
2005-05-13 15:30:00,1.54486,1.54517,1.54481,1.54517,147499999.0
2005-05-13 15:31:00,1.54506,1.54517,1.54497,1.54511,355200003.0
2005-05-13 15:32:00,1.54515,1.54515,1.54477,1.54497,349099998.0
2005-05-13 15:33:00,1.5449,1.54496,1.54468,1.54487,393800004.0
2005-05-13 15:34:00,1.54483,1.54498,1.54478,1.54495,293600002.0
2005-05-13 15:35:00,1.54484,1.54513,1.54472,1.54508,194199997.0
2005-05-13 15:36:00,1.54502,1.54507,1.54485,1.54494,163300001.0
2005-05-13 15:37:00,1.54512,1.5453,1.54507,1.54511,133099998.0
2005-05-13 15:38:00,1.54533,1.54533,1.54512,1.54512,257099998.0
2005-05-13 15:39:00,1.54528,1.54534,1.54508,1.54523,290699998.0
2005-05-13 15:40:00,1.54533,1.54533,1.54516,1.5452,152500000.0
2005-05-13 15:41:00,1.5452,1.54543,1.54514,1.54543,189700001.0
2005-05-13 15:42:00,1.54548,1.5455,1.54526,1.54533,336200002.0
2005-05-13 15:43:00,1.54534,1.5455,1.5452,1.54524,229800002.0
2005-05-13 15:44:00,1.5453,1.54542,1.54515,1.54534,265899999.0
2005-05-13 15:45:00,1.54479,1.545,1.54455,1.54496,214900001.0
2005-05-13 15:46:00,1.54507,1.54509,1.54433,1.54473,290299999.0
2005-05-13 15:47:00,1.5447,1.54511,1.54442,1.54511,204400001.0
2005-05-13 15:48:00,1.54511,1.54542,1.54511,1.54515,528600001.0
2005-05-13 15:49:00,1.54498,1.54521,1.54498,1.5452,278900002.0
2005-05-13 15:50:00,1.54489,1.54507,1.5448,1.54504,381699999.0
2005-05-13 15:51:00,1.54492,1.54503,1.54453,1.54464,352699998.0
2005-05-13 15:52:00,1.54475,1.54484,1.54461,1.54484,235300001.0
2005-05-13 15:53:00,1.54477,1.54488,1.54451,1.54462,396900002.0
2005-05-13 15:54:00,1.54463,1.54463,1.54435,1.54455,270000000.0
2005-05-13 15:55:00,1.54459,1.54466,1.54445,1.54446,171099999.0
2005-05-13 15:56:00,1.54454,1.54468,1.54447,1.54465,432699999.0
2005-05-13 15:57:00,1.54426,1.5445,1.54426,1.5445,243200003.0
2005-05-13 15:58:00,1.54458,1.54477,1.54441,1.54477,331700001.0
2005-05-13 15:59:00,1.5448,1.54486,1.54474,1.54475,176100004.0
2005-05-13 16:00:00,1.54485,1.54506,1.5446,1.54506,222100004.0
2005-05-13 16:01:00,1.54477,1.54517,1.54477,1.54517,255800002.0
2005-05-13 16:02:00,1.54505,1.54525,1.545,1.54512,311399998.0
2005-05-13 16:03:00,1.54502,1.54516,1.54482,1.54508,321200003.0
2005-05-13 16:04:00,1.54501,1.54527,1.54501,1.54518,195700002.0
2005-05-13 16:05:00,1.5453,1.54534,1.5451,1.54512,297099999.0
2005-05-13 16:06:00,1.54504,1.5452,1.54492,1.5451,386900001.0
2005-05-13 16:07:00,1.54502,1.54515,1.54473,1.54498,243999995.0
2005-05-13 16:08:00,1.54488,1.54511,1.54479,1.54501,378699998.0
2005-05-13 16:09:00,1.54487,1.54497,1.54471,1.54483,386000000.0
2005-05-13 16:10:00,1.54505,1.54505,1.54475,1.5449,334499999.0
2005-05-13 16:11:00,1.54489,1.54494,1.54469,1.54485,345699999.0
2005-05-13 16:12:00,1.54481,1.54481,1.54453,1.54463,151200003.0
2005-05-13 16:13:00,1.54447,1.54497,1.54447,1.54483,161500000.0
2005-05-13 16:14:00,1.54474,1.54509,1.54454,1.54499,409800007.0
2005-05-13 16:15:00,1.54466,1.54495,1.54446,1.54479,445800001.0
2005-05-13 16:16:00,1.5448,1.54506,1.54474,1.5449,508200002.0
2005-05-13 16:17:00,1.54474,1.545,1.54474,1.545,328100002.0
2005-05-13 16:18:00,1.54486,1.54497,1.5447,1.5449,177000000.0
2005-05-13 16:19:00,1.54475,1.54495,1.54475,1.54482,256400004.0
2005-05-13 16:20:00,1.54474,1.5449,1.54468,1.54481,122200001.0
2005-05-13 16:21:00,1.54481,1.5449,1.54461,1.54472,335199999.0
2005-05-13 16:22:00,1.54471,1.54488,1.54471,1.54488,153500000.0
2005-05-13 16:23:00,1.54482,1.54495,1.5448,1.54495,162100000.0
2005-05-13 16:24:00,1.54473,1.54493,1.54471,1.54488,485000004.0
2005-05-13 16:25:00,1.54474,1.54498,1.54471,1.54479,384300006.0
2005-05-13 16:26:00,1.54469,1.54469,1.54414,1.54445,284599997.0
2005-05-13 16:27:00,1.54447,1.54485,1.54447,1.54485,252800000.0
2005-05-13 16:28:00,1.54473,1.54493,1.54458,1.54478,168599996.0
2005-05-13 16:29:00,1.54492,1.54512,1.54484,1.54512,337499994.0
2005-05-13 16:30:00,1.54514,1.54517,1.54494,1.54504,138100000.0
2005-05-13 16:31:00,1.54486,1.54508,1.54468,1.54508,272800006.0
2005-05-13 16:32:00,1.54508,1.54517,1.54498,1.54506,238200001.0
2005-05-13 16:33:00,1.54506,1.54518,1.54501,1.54506,211600002.0
2005-05-13 16:34:00,1.5451,1.54533,1.54495,1.5451,314100003.0
2005-05-13 16:35:00,1.54511,1.54523,1.54499,1.54523,142399999.0
2005-05-13 16:36:00,1.5454,1.54548,1.54508,1.54518,217100000.0
2005-05-13 16:37:00,1.54517,1.54535,1.54508,1.54516,377700005.0
2005-05-13 16:38:00,1.54515,1.54532,1.54499,1.54525,362500000.0
2005-05-13 16:39:00,1.5453,1.5453,1.54509,1.54509,176700000.0
2005-05-13 16:40:00,1.54525,1.54531,1.5451,1.54528,451100006.0
2005-05-13 16:41:00,1.54499,1.5452,1.54494,1.545,300400002.0
2005-05-13 16:42:00,1.54509,1.54533,1.54493,1.54522,281400002.0
2005-05-13 16:43:00,1.5451,1.5453,1.54493,1.54517,309399999.0
2005-05-13 16:44:00,1.54522,1.54542,1.54506,1.54542,239300004.0
2005-05-13 16:45:00,1.54547,1.54548,1.54521,1.54523,328299993.0
2005-05-13 16:46:00,1.5454,1.54545,1.54526,1.54545,440000004.0
2005-05-13 16:47:00,1.5454,1.54556,1.54532,1.54548,252600001.0
2005-05-13 16:48:00,1.54548,1.54548,1.54517,1.54517,276900001.0
2005-05-13 16:49:00,1.5453,1.54544,1.54512,1.5452,249600000.0
2005-05-13 16:50:00,1.54539,1.54557,1.54522,1.54527,266899996.0
2005-05-13 16:51:00,1.54532,1.54544,1.54508,1.54508,350900002.0
2005-05-13 16:52:00,1.54535,1.54535,1.54525,1.54529,240500003.0
2005-05-13 16:53:00,1.54534,1.54542,1.54518,1.5453,415900007.0
2005-05-13 16:54:00,1.54509,1.54528,1.54494,1.54505,398499998.0
2005-05-13 16:55:00,1.54501,1.54511,1.54464,1.54475,553600002.0
2005-05-13 16:56:00,1.54462,1.54488,1.54462,1.54488,299000000.0
2005-05-13 16:57:00,1.5448,1.54488,1.5447,1.54483,137199999.0
2005-05-13 16:58:00,1.54464,1.54485,1.54448,1.54459,229300000.0
2005-05-13 16:59:00,1.54466,1.5447,1.54446,1.54462,250900002.0
2005-05-13 17:00:00,1.54439,1.54454,1.5441,1.54433,314299996.0
2005-05-13 17:01:00,1.54448,1.54458,1.54425,1.54453,264200001.0
2005-05-13 17:02:00,1.54452,1.54498,1.54446,1.54498,301200002.0
2005-05-13 17:03:00,1.54468,1.54484,1.54437,1.54484,275600002.0
2005-05-13 17:04:00,1.54478,1.54493,1.54456,1.54481,293199995.0
2005-05-13 17:05:00,1.5449,1.54502,1.54486,1.54498,357299997.0
2005-05-13 17:06:00,1.54481,1.54503,1.54481,1.54503,201999998.0
2005-05-13 17:07:00,1.54485,1.54496,1.54472,1.54496,282600000.0
2005-05-13 17:08:00,1.54499,1.54502,1.54474,1.54495,316100003.0
2005-05-13 17:09:00,1.54503,1.54503,1.54481,1.54503,213900003.0
2005-05-13 17:10:00,1.54491,1.54514,1.5449,1.54505,199900001.0
2005-05-13 17:11:00,1.54501,1.54509,1.54489,1.54501,72900002.0
2005-05-13 17:12:00,1.54496,1.54496,1.54469,1.54484,319699998.0
2005-05-13 17:13:00,1.54488,1.54495,1.54471,1.54488,388300000.0
2005-05-13 17:14:00,1.54504,1.54516,1.54478,1.54478,96000000.0
2005-05-13 17:15:00,1.54476,1.54504,1.54468,1.54495,366500000.0
2005-05-13 17:16:00,1.54492,1.5452,1.54491,1.5452,467700001.0
2005-05-13 17:17:00,1.54513,1.54533,1.54511,1.54533,316500000.0
2005-05-13 17:18:00,1.54537,1.54537,1.54498,1.54505,181700000.0
2005-05-13 17:19:00,1.54507,1.54524,1.54503,1.54524,234800004.0
2005-05-13 17:20:00,1.54524,1.54532,1.54502,1.54515,293800004.0
2005-05-13 17:21:00,1.54518,1.5454,1.54518,1.5453,250600000.0
2005-05-13 17:22:00,1.54513,1.5453,1.54494,1.5451,178099997.0
2005-05-13 17:23:00,1.54493,1.54508,1.54486,1.54505,252499999.0
2005-05-13 17:24:00,1.54506,1.54515,1.54491,1.54504,263800000.0
2005-05-13 17:25:00,1.54522,1.54532,1.54499,1.54499,105999999.0
2005-05-13 17:26:00,1.54512,1.54516,1.54499,1.54503,175699997.0
2005-05-13 17:27:00,1.54525,1.54538,1.54519,1.54529,168700002.0
2005-05-13 17:28:00,1.54535,1.54542,1.54521,1.54531,206200004.0
2005-05-13 17:29:00,1.54527,1.54543,1.54524,1.54526,316200003.0
2005-05-13 17:30:00,1.54525,1.54542,1.54512,1.54533,184499998.0
2005-05-13 17:31:00,1.54508,1.54516,1.54494,1.54503,669899999.0
2005-05-13 17:32:00,1.54542,1.54549,1.54521,1.54531,417000000.0
2005-05-13 17:33:00,1.54547,1.54562,1.54546,1.54558,189299998.0
2005-05-13 17:34:00,1.54562,1.54562,1.54532,1.54542,307100002.0
2005-05-13 17:35:00,1.54536,1.54556,1.54536,1.54545,232400002.0
2005-05-13 17:36:00,1.54547,1.54566,1.54532,1.54548,309999991.0
2005-05-13 17:37:00,1.54549,1.54575,1.54549,1.54562,234099997.0
2005-05-13 17:38:00,1.54555,1.54571,1.5455,1.54558,425300002.0
2005-05-13 17:39:00,1.54567,1.54578,1.54555,1.54566,253500003.0
2005-05-13 17:40:00,1.54545,1.54583,1.54545,1.54583,285800000.0
2005-05-13 17:41:00,1.5459,1.5459,1.54562,1.54562,279900002.0
2005-05-13 17:42:00,1.54582,1.54582,1.54559,1.54563,115799998.0
2005-05-13 17:43:00,1.54548,1.54576,1.54548,1.54564,182199999.0
2005-05-13 17:44:00,1.54542,1.54579,1.54542,1.54572,333200002.0
2005-05-13 17:45:00,1.54558,1.54582,1.54558,1.5457,334799999.0
2005-05-13 17:46:00,1.54557,1.5458,1.54557,1.54565,342600001.0
2005-05-13 17:47:00,1.54574,1.54581,1.54567,1.54573,91000000.0
2005-05-13 17:48:00,1.54572,1.54572,1.5455,1.54558,316300001.0
2005-05-13 17:49:00,1.54546,1.54567,1.54536,1.54565,413799999.0
2005-05-13 17:50:00,1.54556,1.54573,1.5455,1.54573,177299998.0
2005-05-13 17:51:00,1.54557,1.54573,1.54554,1.54573,165600003.0
2005-05-13 17:52:00,1.5457,1.5457,1.5454,1.54557,242899999.0
2005-05-13 17:53:00,1.54558,1.5457,1.54546,1.54547,369199993.0
2005-05-13 17:54:00,1.54566,1.54575,1.54548,1.54552,317800003.0
2005-05-13 17:55:00,1.5457,1.54575,1.5457,1.54575,50200000.0
2005-05-13 17:56:00,1.54564,1.54564,1.54536,1.54536,155700001.0
2005-05-13 17:57:00,1.54555,1.54567,1.54555,1.54567,23000000.0
2005-05-13 17:58:00,1.54547,1.54575,1.54547,1.54572,153800003.0
2005-05-13 17:59:00,1.54556,1.54566,1.54546,1.5455,336499997.0
2005-05-13 18:00:00,1.5456,1.54575,1.54552,1.54552,427399999.0
2005-05-13 18:01:00,1.5455,1.5457,1.5455,1.5455,1813599998.0
2005-05-13 18:02:00,1.5457,1.5457,1.5455,1.5455,1813599998.0
2005-05-13 18:03:00,1.5457,1.5457,1.5457,1.5457,1813599998.0
2005-05-13 18:04:00,1.5457,1.5459,1.5455,1.5459,1813599998.0
2005-05-13 18:05:00,1.5457,1.5459,1.5457,1.5457,1813599998.0
2005-05-13 18:06:00,1.5459,1.5459,1.5456,1.5457,1813599998.0
2005-05-13 18:07:00,1.5459,1.5459,1.5457,1.5457,1813599998.0
2005-05-13 18:08:00,1.5456,1.5457,1.5456,1.5457,1813599998.0
2005-05-13 18:09:00,1.54555,1.54568,1.54534,1.5456,1813599998.0
2005-05-13 18:10:00,1.5459,1.5459,1.5457,1.5457,1617400007.0
2005-05-13 18:11:00,1.5457,1.54575,1.54549,1.5456,1617400007.0
2005-05-13 18:12:00,1.54566,1.54573,1.54553,1.54568,1772900001.0
2005-05-13 18:13:00,1.54565,1.54573,1.54547,1.54562,1555299990.0
2005-05-13 18:14:00,1.5459,1.5459,1.5457,1.5457,982400008.0
2005-05-13 18:15:00,1.54556,1.54578,1.54551,1.54573,982400008.0
2005-05-13 18:16:00,1.5459,1.5459,1.5457,1.5457,1972900015.0
2005-05-13 18:17:00,1.54563,1.54575,1.54547,1.54559,1972900015.0
2005-05-13 18:18:00,1.54551,1.54583,1.54551,1.54562,916000007.0
2005-05-13 18:19:00,1.54577,1.54585,1.54554,1.54562,2091199991.0
2005-05-13 18:20:00,1.54572,1.54572,1.54548,1.54551,2083300008.0
2005-05-13 18:21:00,1.54564,1.54584,1.54505,1.54514,752900003.0
2005-05-13 18:22:00,1.54547,1.54569,1.54547,1.54569,717099994.0
2005-05-13 18:23:00,1.5457,1.5457,1.5457,1.5457,1197300005.0
2005-05-13 18:24:00,1.5457,1.5457,1.5457,1.5457,1197300005.0
2005-05-13 18:27:00,1.5457,1.54584,1.54562,1.54568,1197300005.0
2005-05-13 18:28:00,1.5459,1.5459,1.5457,1.5457,1734100001.0
2005-05-13 18:29:00,1.54588,1.54588,1.54548,1.5456,1734100001.0
2005-05-13 18:30:00,1.54574,1.54579,1.54552,1.54559,911200003.0
2005-05-13 18:31:00,1.5457,1.54581,1.54562,1.54571,1297600007.0
2005-05-13 18:32:00,1.54575,1.54582,1.54552,1.54553,1236899997.0
2005-05-13 18:33:00,1.54576,1.54583,1.5456,1.54572,1941600001.0
2005-05-13 18:35:00,1.54573,1.5458,1.54556,1.54575,1921100006.0
2005-05-13 18:36:00,1.54575,1.54575,1.54551,1.54558,1403800019.0
2005-05-13 18:37:00,1.54574,1.54583,1.54546,1.5457,2028099992.0
2005-05-13 18:38:00,1.54563,1.54611,1.54525,1.54558,1671999992.0
2005-05-13 18:39:00,1.5457,1.54578,1.54562,1.5457,1979399995.0
2005-05-13 18:40:00,1.5457,1.5457,1.5457,1.5457,1322500002.0
2005-05-13 18:41:00,1.54555,1.54561,1.54531,1.54545,1322500002.0
2005-05-13 18:42:00,1.54566,1.54575,1.54543,1.54559,1312900005.0
2005-05-13 18:43:00,1.54575,1.54575,1.5456,1.54566,264500000.0
2005-05-13 18:44:00,1.54564,1.54578,1.5455,1.54552,944700002.0
2005-05-13 18:45:00,1.54561,1.54562,1.5453,1.54544,600300001.0
2005-05-13 18:46:00,1.54552,1.54573,1.54546,1.54563,412200000.0
2005-05-13 18:47:00,1.54563,1.54567,1.54545,1.54554,184300000.0
2005-05-13 18:48:00,1.54552,1.54574,1.54549,1.54568,1136600002.0
2005-05-13 18:49:00,1.54566,1.54574,1.54555,1.54574,525700004.0
2005-05-13 18:50:00,1.54578,1.54578,1.54547,1.54547,623200000.0
2005-05-13 18:51:00,1.54557,1.54578,1.54551,1.54565,1516399995.0
2005-05-13 18:52:00,1.54565,1.54575,1.54552,1.54575,1409600002.0
2005-05-13 18:53:00,1.54578,1.54578,1.54551,1.54562,1058399994.0
2005-05-13 18:54:00,1.54552,1.54575,1.54552,1.54571,845400001.0
2005-05-13 18:55:00,1.54573,1.54585,1.54559,1.5457,1274400007.0
2005-05-13 18:56:00,1.54582,1.54583,1.54554,1.54575,1018100005.0
2005-05-13 18:57:00,1.54582,1.54593,1.54575,1.54593,624700003.0
2005-05-13 18:58:00,1.54597,1.54598,1.54576,1.5459,916700004.0
2005-05-13 18:59:00,1.54576,1.5459,1.54565,1.54585,1583500004.0
2005-05-13 19:00:00,1.54556,1.54574,1.54556,1.54561,435099997.0
2005-05-13 19:01:00,1.54576,1.54579,1.54552,1.54568,386799997.0
2005-05-13 19:02:00,1.54562,1.54585,1.54562,1.5458,876900000.0
2005-05-13 19:03:00,1.5457,1.5458,1.5457,1.5458,476500001.0
2005-05-13 19:04:00,1.54572,1.54586,1.54567,1.54574,128800000.0
2005-05-13 19:05:00,1.5459,1.546,1.54576,1.5459,717600001.0
2005-05-13 19:06:00,1.54584,1.546,1.54575,1.54577,1944600014.0
2005-05-13 19:07:00,1.54568,1.54588,1.54563,1.54583,938399998.0
2005-05-13 19:08:00,1.5458,1.54598,1.5458,1.5459,1322599994.0
2005-05-13 19:09:00,1.5458,1.54598,1.54571,1.54588,1528400002.0
2005-05-13 19:10:00,1.54576,1.54598,1.54575,1.54598,991600006.0
2005-05-13 19:11:00,1.54596,1.54603,1.54579,1.54591,1261600000.0
2005-05-13 19:12:00,1.54574,1.5459,1.54574,1.5459,816899996.0
2005-05-13 19:13:00,1.5458,1.54595,1.54579,1.54595,606900004.0
2005-05-13 19:14:00,1.5459,1.54595,1.5458,1.54588,307599999.0
2005-05-13 19:15:00,1.54584,1.54592,1.5457,1.54585,1289100005.0
2005-05-13 19:16:00,1.54585,1.54586,1.5457,1.54571,493700004.0
2005-05-13 19:17:00,1.54595,1.54597,1.5457,1.5457,920599992.0
2005-05-13 19:18:00,1.54585,1.54595,1.54574,1.54588,734600000.0
2005-05-13 19:19:00,1.54588,1.54597,1.54574,1.54583,1001000000.0
2005-05-13 19:20:00,1.54586,1.54592,1.54568,1.54578,1123600000.0
2005-05-13 19:21:00,1.54574,1.54593,1.54569,1.54582,1006600009.0
2005-05-13 19:22:00,1.54572,1.54589,1.54566,1.54571,260400007.0
2005-05-13 19:23:00,1.54582,1.54595,1.54574,1.54576,738500007.0
2005-05-13 19:24:00,1.54586,1.54601,1.54586,1.54596,503800003.0
2005-05-13 19:25:00,1.54581,1.54595,1.54574,1.54587,982800003.0
2005-05-13 19:26:00,1.54588,1.54592,1.54567,1.54579,1182699999.0
2005-05-13 19:27:00,1.54571,1.54588,1.54564,1.54586,1509300007.0
2005-05-13 19:28:00,1.54585,1.54586,1.54571,1.54574,624999994.0
2005-05-13 19:29:00,1.54584,1.5459,1.54558,1.54558,889200000.0
2005-05-13 19:30:00,1.5459,1.5459,1.5459,1.5459,1594100004.0
2005-05-13 19:31:00,1.54573,1.54586,1.54559,1.54578,1594100004.0
2005-05-13 19:32:00,1.54567,1.54585,1.54566,1.54577,959700011.0
2005-05-13 19:33:00,1.54578,1.54585,1.54564,1.54564,715399999.0
2005-05-13 19:34:00,1.5457,1.54588,1.54559,1.5458,1803000013.0
2005-05-13 19:35:00,1.54576,1.54594,1.54554,1.54594,996600008.0
2005-05-13 19:36:00,1.5457,1.54616,1.54557,1.54571,717200002.0
2005-05-13 19:37:00,1.54582,1.54593,1.54573,1.54586,368200003.0
2005-05-13 19:38:00,1.54583,1.54602,1.54583,1.54598,942500003.0
2005-05-13 19:39:00,1.54591,1.546,1.54571,1.54587,1193599985.0
2005-05-13 19:40:00,1.54589,1.54589,1.54569,1.54573,663100006.0
2005-05-13 19:41:00,1.5458,1.5459,1.5458,1.5459,435800005.0
2005-05-13 19:42:00,1.54593,1.54593,1.54569,1.54587,575799993.0
2005-05-13 19:43:00,1.54573,1.54586,1.54506,1.54566,401499998.0
2005-05-13 19:44:00,1.54578,1.54592,1.54575,1.54577,744200004.0
2005-05-13 19:45:00,1.54583,1.54583,1.54558,1.54574,218299999.0
2005-05-13 19:46:00,1.54571,1.54579,1.54554,1.54568,582699998.0
2005-05-13 19:47:00,1.54561,1.54585,1.54561,1.54582,130400000.0
2005-05-13 19:48:00,1.54581,1.54582,1.54568,1.5457,605300000.0
2005-05-13 19:49:00,1.54574,1.54581,1.54557,1.5457,931899999.0
2005-05-13 19:50:00,1.54557,1.54573,1.54557,1.54573,195599997.0
2005-05-13 19:51:00,1.54573,1.54575,1.54564,1.5457,607199998.0
2005-05-13 19:52:00,1.54577,1.54578,1.54544,1.54557,356200001.0
2005-05-13 19:53:00,1.54573,1.54573,1.5454,1.54544,597999995.0
2005-05-13 19:54:00,1.54551,1.54557,1.54542,1.54547,331500002.0
2005-05-13 19:55:00,1.54564,1.54572,1.54541,1.54541,430600001.0
2005-05-13 19:56:00,1.54557,1.54557,1.5452,1.54532,1304500003.0
2005-05-13 19:57:00,1.54542,1.54552,1.54526,1.54528,1534700000.0
2005-05-13 19:58:00,1.54535,1.54547,1.54522,1.54527,1663600012.0
2005-05-13 19:59:00,1.5454,1.5454,1.54488,1.54517,979700004.0
2005-05-13 20:00:00,1.54518,1.5454,1.54515,1.54515,534799997.0
2005-05-13 20:01:00,1.54529,1.54541,1.54496,1.54522,821500005.0
2005-05-13 20:02:00,1.54524,1.54533,1.54507,1.54516,456900000.0
2005-05-13 20:03:00,1.54522,1.54527,1.54505,1.54527,355300002.0
2005-05-13 20:04:00,1.54514,1.54525,1.54506,1.54518,383800002.0
2005-05-13 20:05:00,1.54524,1.54531,1.54512,1.54521,472100000.0
2005-05-13 20:06:00,1.54533,1.5454,1.54527,1.5453,515300000.0
2005-05-13 20:07:00,1.54518,1.54525,1.5451,1.5452,115400002.0
2005-05-13 20:08:00,1.54515,1.54529,1.54502,1.54511,1484000013.0
2005-05-13 20:09:00,1.54508,1.54524,1.54502,1.54503,346100007.0
2005-05-13 20:10:00,1.54508,1.54526,1.54506,1.54526,329300002.0
2005-05-13 20:11:00,1.54528,1.54545,1.54518,1.54522,897200002.0
2005-05-13 20:12:00,1.54519,1.5454,1.54519,1.54531,207100000.0
2005-05-13 20:13:00,1.54511,1.54534,1.54504,1.54521,1917300004.0
2005-05-13 20:14:00,1.54519,1.54521,1.54503,1.5451,568000001.0
2005-05-13 20:15:00,1.5453,1.54535,1.54516,1.54522,1215900003.0
2005-05-13 20:16:00,1.54534,1.54534,1.54517,1.54519,1585799996.0
2005-05-13 20:17:00,1.54529,1.54538,1.5452,1.54538,344200001.0
2005-05-13 20:18:00,1.54532,1.54532,1.54512,1.54518,505300002.0
2005-05-13 20:19:00,1.5455,1.5455,1.5454,1.5455,664600009.0
2005-05-13 20:21:00,1.54516,1.54537,1.54516,1.54528,664600009.0
2005-05-13 20:22:00,1.54526,1.54571,1.54526,1.54554,569300003.0
2005-05-13 20:23:00,1.54508,1.54533,1.54508,1.54519,1312700003.0
2005-05-13 20:24:00,1.54532,1.54532,1.54499,1.54505,427000005.0
2005-05-13 20:25:00,1.54526,1.54526,1.54503,1.5451,872900003.0
2005-05-13 20:26:00,1.54486,1.54501,1.54486,1.54486,210399999.0
2005-05-13 20:27:00,1.54485,1.54503,1.54485,1.54503,392099997.0
2005-05-13 20:28:00,1.5453,1.5454,1.5452,1.5453,1776700007.0
2005-05-13 20:29:00,1.54514,1.54527,1.54496,1.54513,1776700007.0
2005-05-13 20:30:00,1.5453,1.5453,1.5453,1.5453,392300003.0
2005-05-13 20:31:00,1.5454,1.5455,1.5453,1.5454,392300003.0
2005-05-13 20:32:00,1.5453,1.5454,1.5453,1.5454,392300003.0
2005-05-13 20:33:00,1.54522,1.54537,1.54507,1.54508,392300003.0
2005-05-13 20:34:00,1.54506,1.54533,1.54506,1.54524,322400002.0
2005-05-13 20:35:00,1.54507,1.54525,1.54497,1.5452,682900010.0
2005-05-13 20:36:00,1.5451,1.54538,1.54496,1.5453,514000001.0
2005-05-13 20:37:00,1.54535,1.54538,1.5451,1.5451,1085800001.0
2005-05-13 20:38:00,1.54525,1.5453,1.54507,1.5451,1628000012.0
2005-05-13 20:39:00,1.54504,1.54525,1.54504,1.54523,1198500001.0
2005-05-13 20:40:00,1.54513,1.54525,1.54497,1.54523,1328700002.0
2005-05-13 20:41:00,1.54523,1.54527,1.54487,1.54508,584800002.0
2005-05-13 20:42:00,1.545,1.54519,1.54492,1.54512,228099997.0
2005-05-13 20:43:00,1.5451,1.5453,1.54502,1.54515,919900007.0
2005-05-13 20:44:00,1.54514,1.54528,1.545,1.54501,1249599997.0
2005-05-13 20:45:00,1.54507,1.54528,1.54503,1.54524,853000003.0
2005-05-13 20:46:00,1.54523,1.54531,1.54493,1.54521,489800005.0
2005-05-13 20:47:00,1.54503,1.54525,1.54488,1.54525,679900006.0
2005-05-13 20:48:00,1.54518,1.54535,1.54505,1.54515,1373800003.0
2005-05-13 20:49:00,1.5452,1.54534,1.54497,1.54522,731900002.0
2005-05-13 20:50:00,1.54526,1.54533,1.54504,1.54517,1767099985.0
2005-05-13 20:51:00,1.5452,1.54523,1.54496,1.54506,301699998.0
2005-05-13 20:52:00,1.54507,1.54514,1.54488,1.54502,1401199997.0
2005-05-13 20:53:00,1.54502,1.54524,1.54498,1.54511,1781900000.0
2005-05-13 20:54:00,1.54496,1.54516,1.54496,1.54508,822300008.0
2005-05-13 20:55:00,1.54494,1.5451,1.54494,1.5451,638000000.0
2005-05-13 20:56:00,1.5452,1.5453,1.5452,1.5453,1821600003.0
2005-05-13 20:58:00,1.5452,1.5453,1.5452,1.5453,1821600003.0
2005-05-13 20:59:00,1.5454,1.5454,1.5452,1.5452,1821600003.0
2005-05-13 21:00:00,1.5453,1.5454,1.545,1.5453,1821600003.0
2005-05-13 21:01:00,1.5452,1.5454,1.5452,1.5454,1821600003.0
2005-05-13 21:02:00,1.54504,1.54523,1.54498,1.54512,1821600003.0
2005-05-13 21:03:00,1.5451,1.54517,1.54495,1.545,1736300011.0
2005-05-13 21:04:00,1.54498,1.5451,1.5449,1.54505,241999999.0
2005-05-13 21:05:00,1.54496,1.54509,1.54482,1.54507,805200001.0
2005-05-13 21:06:00,1.54505,1.54512,1.54486,1.5451,454900001.0
2005-05-13 21:07:00,1.54508,1.54513,1.54496,1.5451,473900000.0
2005-05-13 21:08:00,1.54505,1.54523,1.54497,1.54523,467499997.0
2005-05-13 21:09:00,1.54517,1.54517,1.54488,1.54488,502199995.0
2005-05-13 21:10:00,1.54508,1.54515,1.54499,1.54514,979200005.0
2005-05-13 21:11:00,1.54513,1.54513,1.5449,1.54496,790799996.0
2005-05-13 21:12:00,1.54492,1.54492,1.54472,1.54479,290000003.0
2005-05-13 21:13:00,1.54467,1.54474,1.54441,1.54464,1118699999.0
2005-05-13 21:14:00,1.54467,1.54476,1.54442,1.54464,755600003.0
2005-05-13 21:15:00,1.54459,1.54471,1.54441,1.54455,839699990.0
2005-05-13 21:16:00,1.54432,1.54474,1.54432,1.54474,621799998.0
2005-05-13 21:17:00,1.54483,1.54493,1.54469,1.54469,1649099998.0
2005-05-13 21:18:00,1.54483,1.54483,1.54454,1.54454,601600005.0
2005-05-13 21:19:00,1.5448,1.5448,1.54455,1.5446,497500001.0
2005-05-13 21:20:00,1.5452,1.5452,1.545,1.545,2001399995.0
2005-05-13 21:21:00,1.5452,1.5452,1.5452,1.5452,2001399995.0
2005-05-13 21:22:00,1.54477,1.545,1.54465,1.54492,2001399995.0
2005-05-13 21:23:00,1.54498,1.54498,1.5446,1.54469,1399000016.0
2005-05-13 21:24:00,1.54489,1.54502,1.54478,1.545,441800001.0
2005-05-13 21:25:00,1.54484,1.54503,1.54456,1.54485,1545400001.0
2005-05-13 21:26:00,1.54481,1.54505,1.54481,1.54505,634300009.0
2005-05-13 21:27:00,1.54504,1.54513,1.54488,1.54513,500800002.0
2005-05-13 21:28:00,1.54508,1.54512,1.54494,1.54494,705100005.0
2005-05-13 21:29:00,1.545,1.54505,1.54486,1.54492,435100005.0
2005-05-13 21:30:00,1.5448,1.54495,1.54471,1.54492,422799998.0
2005-05-13 21:31:00,1.54476,1.54502,1.54476,1.54502,436599999.0
2005-05-13 21:32:00,1.5452,1.5452,1.5452,1.5452,258700001.0
2005-05-13 21:33:00,1.54491,1.54505,1.54491,1.545,258700001.0
2005-05-13 21:34:00,1.5449,1.54505,1.54488,1.545,1315200000.0
2005-05-13 21:35:00,1.5451,1.5451,1.54491,1.54498,1077199993.0
2005-05-13 21:36:00,1.54508,1.54515,1.54495,1.54504,353100000.0
2005-05-13 21:37:00,1.5451,1.54513,1.54495,1.54495,391299999.0
2005-05-13 21:38:00,1.54493,1.5451,1.54485,1.54507,182599999.0
2005-05-13 21:39:00,1.54479,1.54517,1.54469,1.54502,213499998.0
2005-05-13 21:40:00,1.54497,1.54514,1.54487,1.54497,593100003.0
2005-05-13 21:41:00,1.54495,1.54513,1.54482,1.54493,639300001.0
2005-05-13 21:42:00,1.54494,1.54507,1.54485,1.54497,530600001.0
2005-05-13 21:43:00,1.5449,1.54511,1.54486,1.54501,1144800003.0
2005-05-13 21:44:00,1.545,1.5451,1.54481,1.54492,1072599991.0
2005-05-13 21:45:00,1.54482,1.545,1.54475,1.54493,593500001.0
2005-05-13 21:46:00,1.54479,1.54503,1.54479,1.54497,1320500013.0
2005-05-13 21:47:00,1.54476,1.54514,1.54458,1.5449,1149500008.0
2005-05-13 21:48:00,1.545,1.54504,1.5448,1.54497,473200004.0
2005-05-13 21:49:00,1.54503,1.54503,1.54476,1.54477,1234800009.0
2005-05-13 21:50:00,1.54498,1.54498,1.54481,1.54482,237400002.0
2005-05-13 21:51:00,1.54485,1.54517,1.54485,1.54516,508000002.0
2005-05-13 21:52:00,1.54508,1.54517,1.54491,1.54505,1580799996.0
2005-05-13 21:53:00,1.5449,1.54505,1.54486,1.54502,439599997.0
2005-05-13 21:54:00,1.54499,1.54505,1.54491,1.545,197199999.0
2005-05-13 21:55:00,1.54527,1.54529,1.54491,1.54495,588100000.0
2005-05-13 21:56:00,1.545,1.54505,1.54486,1.545,577400002.0
2005-05-13 21:57:00,1.5452,1.54526,1.54472,1.54505,505500003.0
2005-05-13 21:58:00,1.54498,1.54505,1.5449,1.54505,812000003.0
2005-05-13 21:59:00,1.54487,1.5451,1.54487,1.54497,1343999992.0
2005-05-13 22:00:00,1.54489,1.54505,1.54482,1.54494,698500001.0
2005-05-13 22:01:00,1.54497,1.54504,1.54493,1.54493,266699996.0
2005-05-13 22:02:00,1.54496,1.54503,1.54474,1.54487,1143800001.0
2005-05-13 22:03:00,1.545,1.54507,1.54476,1.54503,330700000.0
2005-05-13 22:04:00,1.54488,1.54504,1.54477,1.54503,708500001.0
2005-05-13 22:05:00,1.54513,1.54513,1.54487,1.54499,424899998.0
2005-05-13 22:06:00,1.54503,1.54503,1.54478,1.54496,637100005.0
2005-05-13 22:07:00,1.54479,1.5449,1.54462,1.54472,240199999.0
2005-05-13 22:08:00,1.5451,1.5451,1.54488,1.54494,463200000.0
2005-05-13 22:09:00,1.54485,1.54489,1.54464,1.54474,260300003.0
2005-05-13 22:10:00,1.5451,1.5451,1.54486,1.54486,278799998.0
2005-05-13 22:11:00,1.54484,1.54492,1.54474,1.54487,235699999.0
2005-05-13 22:12:00,1.54493,1.54522,1.54486,1.54498,794999995.0
2005-05-13 22:13:00,1.54498,1.54503,1.5448,1.54503,261000000.0
2005-05-13 22:14:00,1.54496,1.54508,1.54485,1.54493,337100004.0
2005-05-13 22:15:00,1.54487,1.54513,1.54474,1.54488,897900014.0
2005-05-13 22:16:00,1.54473,1.5449,1.54468,1.54485,282800000.0
2005-05-13 22:17:00,1.54498,1.54501,1.54479,1.54486,360700000.0
2005-05-13 22:18:00,1.54477,1.54501,1.54477,1.54501,138399999.0
2005-05-13 22:19:00,1.54496,1.54502,1.54477,1.5449,323500004.0
2005-05-13 22:20:00,1.54497,1.54502,1.54481,1.54502,363499994.0
2005-05-13 22:21:00,1.54494,1.54508,1.54493,1.54502,271500001.0
2005-05-13 22:22:00,1.54488,1.54507,1.54482,1.545,1019099994.0
2005-05-13 22:23:00,1.54501,1.54509,1.54486,1.54498,229099999.0
2005-05-13 22:24:00,1.54487,1.54507,1.54479,1.54495,278300000.0
2005-05-13 22:25:00,1.54493,1.54506,1.5448,1.545,654299994.0
2005-05-13 22:26:00,1.545,1.5451,1.54481,1.54488,713999996.0
2005-05-13 22:27:00,1.54474,1.54483,1.54445,1.54445,204799997.0
2005-05-13 22:28:00,1.54486,1.5451,1.54485,1.54503,547200001.0
2005-05-13 22:29:00,1.54464,1.54494,1.54456,1.54494,805399999.0
2005-05-13 22:30:00,1.54505,1.54515,1.54489,1.545,1097500001.0
2005-05-13 22:31:00,1.54486,1.54505,1.54475,1.54505,241200003.0
2005-05-13 22:32:00,1.54497,1.54503,1.54483,1.54487,171800003.0
2005-05-13 22:33:00,1.545,1.5451,1.54479,1.54499,188400002.0
2005-05-13 22:34:00,1.54509,1.54513,1.54494,1.54499,290200003.0
2005-05-13 22:35:00,1.54498,1.54512,1.54489,1.54499,160799998.0
2005-05-13 22:36:00,1.54512,1.54527,1.54487,1.54522,698500002.0
2005-05-13 22:37:00,1.54498,1.5451,1.54483,1.54494,390799997.0
2005-05-13 22:38:00,1.54472,1.54503,1.54463,1.54485,479499995.0
2005-05-13 22:39:00,1.54494,1.54537,1.54494,1.54532,816199998.0
2005-05-13 22:40:00,1.5452,1.5454,1.54507,1.5454,715099999.0
2005-05-13 22:41:00,1.54535,1.54545,1.54517,1.54528,631000008.0
2005-05-13 22:42:00,1.54536,1.54552,1.54524,1.54535,753800006.0
2005-05-13 22:43:00,1.54548,1.54557,1.54517,1.54545,1133600005.0
2005-05-13 22:44:00,1.5455,1.54553,1.54527,1.54542,389400000.0
2005-05-13 22:45:00,1.54534,1.54548,1.54512,1.5453,207999999.0
2005-05-13 22:46:00,1.54522,1.5454,1.54514,1.54532,286300010.0
2005-05-13 22:47:00,1.54537,1.54543,1.54522,1.54527,213300000.0
2005-05-13 22:48:00,1.54553,1.54553,1.54525,1.54536,346699998.0
2005-05-13 22:49:00,1.54546,1.54595,1.54546,1.54556,851200001.0
2005-05-13 22:50:00,1.5455,1.54563,1.5454,1.54558,214900000.0
2005-05-13 22:51:00,1.54539,1.5457,1.54534,1.5457,681500000.0
2005-05-13 22:52:00,1.54568,1.54574,1.5454,1.54549,421099998.0
2005-05-13 22:53:00,1.54578,1.54578,1.5455,1.54556,268700000.0
2005-05-13 22:54:00,1.5454,1.54553,1.54527,1.54549,530600001.0
2005-05-13 22:55:00,1.54554,1.54554,1.5453,1.54534,182800001.0
2005-05-13 22:56:00,1.54543,1.54563,1.54543,1.54563,105399998.0
2005-05-13 22:57:00,1.54544,1.54565,1.54544,1.54564,369900007.0
2005-05-13 22:58:00,1.54567,1.54584,1.54561,1.54564,278900003.0
2005-05-13 22:59:00,1.54572,1.54572,1.54482,1.54482,555100005.0
2005-05-15 23:00:00,1.54557,1.54579,1.54524,1.54552,275000000.0
2005-05-15 23:01:00,1.54605,1.54605,1.54523,1.54535,608300001.0
2005-05-15 23:02:00,1.54561,1.54575,1.54557,1.5457,330800000.0
2005-05-15 23:03:00,1.54545,1.54572,1.54544,1.54557,620600004.0
2005-05-15 23:04:00,1.54523,1.54551,1.54519,1.54531,524900004.0
2005-05-15 23:05:00,1.54537,1.54555,1.54536,1.5455,328400002.0
2005-05-15 23:06:00,1.54532,1.54553,1.54532,1.5454,513399996.0
2005-05-15 23:07:00,1.54546,1.54558,1.54535,1.54535,476400004.0
2005-05-15 23:08:00,1.54532,1.54542,1.54514,1.54527,367599997.0
2005-05-15 23:09:00,1.54543,1.54555,1.54542,1.54545,122200000.0
2005-05-15 23:10:00,1.54512,1.54544,1.54505,1.54544,386899999.0
2005-05-15 23:11:00,1.54539,1.54555,1.54534,1.54555,183900003.0
2005-05-15 23:12:00,1.54523,1.54546,1.54516,1.54536,435000001.0
2005-05-15 23:13:00,1.54541,1.54555,1.54537,1.54545,279699998.0
2005-05-15 23:14:00,1.54515,1.54542,1.54514,1.54536,397100005.0
2005-05-15 23:15:00,1.5455,1.5455,1.54535,1.54548,215300003.0
2005-05-15 23:16:00,1.54553,1.54555,1.54538,1.54545,528800002.0
2005-05-15 23:17:00,1.54526,1.54546,1.54512,1.54533,594300001.0
2005-05-15 23:18:00,1.5455,1.54558,1.54536,1.5455,642699996.0
2005-05-15 23:19:00,1.54527,1.54541,1.54506,1.54523,378000000.0
2005-05-15 23:20:00,1.54533,1.54553,1.54515,1.54527,301800005.0
2005-05-15 23:21:00,1.54536,1.54546,1.54516,1.54516,422199998.0
2005-05-15 23:22:00,1.54507,1.54522,1.545,1.54521,262999999.0
2005-05-15 23:23:00,1.54511,1.54523,1.545,1.54511,487600005.0
2005-05-15 23:24:00,1.54496,1.54555,1.54496,1.54499,282600001.0
2005-05-15 23:25:00,1.54507,1.54551,1.54504,1.54551,238400002.0
2005-05-15 23:26:00,1.54555,1.54567,1.54534,1.54559,247900003.0
2005-05-15 23:27:00,1.54557,1.5457,1.54532,1.54532,304900001.0
2005-05-15 23:28:00,1.54547,1.54568,1.5453,1.54548,469300005.0
2005-05-15 23:29:00,1.54538,1.54561,1.54523,1.54553,283399996.0
2005-05-15 23:30:00,1.54552,1.54552,1.54521,1.54521,265300001.0
2005-05-15 23:31:00,1.54544,1.54558,1.54539,1.54539,389000003.0
2005-05-15 23:32:00,1.54534,1.54553,1.54518,1.54541,520499997.0
2005-05-15 23:33:00,1.54533,1.5455,1.54525,1.5453,360300004.0
2005-05-15 23:34:00,1.54546,1.54573,1.5454,1.5457,482500001.0
2005-05-15 23:35:00,1.54556,1.54571,1.54548,1.54548,284699998.0
2005-05-15 23:36:00,1.54557,1.54585,1.54539,1.54567,399600001.0
2005-05-15 23:37:00,1.54534,1.54553,1.54526,1.5454,145300000.0
2005-05-15 23:38:00,1.54541,1.5456,1.54527,1.5455,277999999.0
2005-05-15 23:39:00,1.54543,1.54563,1.54539,1.54549,392300003.0
2005-05-15 23:40:00,1.54552,1.54552,1.54521,1.54533,336399999.0
2005-05-15 23:41:00,1.54561,1.54561,1.54514,1.54525,408600002.0
2005-05-15 23:42:00,1.54534,1.5457,1.54534,1.54543,277100002.0
2005-05-15 23:43:00,1.5455,1.54597,1.5455,1.54582,300699997.0
2005-05-15 23:44:00,1.54558,1.5459,1.54555,1.54585,473700002.0
2005-05-15 23:45:00,1.54605,1.54609,1.5457,1.54604,295800000.0
2005-05-15 23:46:00,1.54582,1.54601,1.54559,1.54582,251400001.0
2005-05-15 23:47:00,1.54555,1.54588,1.54542,1.54588,245600001.0
2005-05-15 23:48:00,1.5457,1.54587,1.54544,1.54565,439400003.0
2005-05-15 23:49:00,1.54565,1.5458,1.54519,1.54528,411500004.0
2005-05-15 23:50:00,1.54538,1.54596,1.54523,1.54596,331799998.0
2005-05-15 23:51:00,1.54572,1.54603,1.54543,1.54583,301700002.0
2005-05-15 23:52:00,1.54554,1.54586,1.54554,1.54575,352899997.0
2005-05-15 23:53:00,1.54557,1.54625,1.54555,1.54601,313999999.0
2005-05-15 23:54:00,1.54613,1.54613,1.54559,1.5458,447000003.0
2005-05-15 23:55:00,1.54565,1.54603,1.54545,1.54594,190100000.0
2005-05-15 23:56:00,1.54538,1.54591,1.54538,1.5457,315299999.0
2005-05-15 23:57:00,1.54592,1.54598,1.54544,1.54551,230800001.0
2005-05-15 23:58:00,1.54568,1.54606,1.54563,1.54587,373699995.0
2005-05-15 23:59:00,1.5455,1.54577,1.5455,1.54573,277500000.0
2005-05-16 00:00:00,1.54567,1.54585,1.54567,1.54572,155100001.0
2005-05-16 00:01:00,1.54577,1.54589,1.54562,1.54576,491199996.0
2005-05-16 00:02:00,1.54573,1.5459,1.54573,1.54574,493600007.0
2005-05-16 00:03:00,1.54598,1.54598,1.54577,1.54597,462300003.0
2005-05-16 00:04:00,1.54585,1.54595,1.54574,1.54577,261799998.0
2005-05-16 00:05:00,1.54551,1.54575,1.54546,1.54563,373199999.0
2005-05-16 00:06:00,1.54588,1.54602,1.54581,1.54589,262000004.0
2005-05-16 00:07:00,1.54582,1.54601,1.54567,1.54594,312399997.0
2005-05-16 00:08:00,1.5459,1.5461,1.54584,1.54587,235900000.0
2005-05-16 00:09:00,1.54593,1.54593,1.54567,1.54591,370700000.0
2005-05-16 00:10:00,1.5459,1.54595,1.54573,1.54579,281800001.0
2005-05-16 00:11:00,1.54584,1.54598,1.54582,1.54598,454000001.0
2005-05-16 00:12:00,1.5459,1.54597,1.54579,1.54592,344200002.0
2005-05-16 00:13:00,1.5459,1.54603,1.54573,1.54592,306200004.0
2005-05-16 00:14:00,1.54574,1.54595,1.54574,1.5459,265200004.0
2005-05-16 00:15:00,1.54592,1.54595,1.54576,1.5459,379699997.0
2005-05-16 00:16:00,1.54586,1.54586,1.5457,1.54579,175699999.0
2005-05-16 00:17:00,1.54585,1.54593,1.54567,1.54583,539300002.0
2005-05-16 00:18:00,1.54586,1.54595,1.54571,1.54585,416700000.0
2005-05-16 00:19:00,1.54579,1.54585,1.54569,1.54569,309199996.0
2005-05-16 00:20:00,1.54581,1.5459,1.54561,1.54566,556700002.0
2005-05-16 00:21:00,1.54571,1.54587,1.54557,1.54587,472499997.0
2005-05-16 00:22:00,1.54595,1.54598,1.54577,1.5459,199200000.0
2005-05-16 00:23:00,1.54592,1.54592,1.54573,1.54579,384900000.0
2005-05-16 00:24:00,1.54578,1.54582,1.54554,1.54554,379099995.0
2005-05-16 00:25:00,1.54578,1.54607,1.54578,1.54598,378299997.0
2005-05-16 00:26:00,1.54585,1.54594,1.5457,1.5459,446900003.0
2005-05-16 00:27:00,1.54555,1.5458,1.54491,1.5458,304100002.0
2005-05-16 00:28:00,1.54576,1.54597,1.54554,1.54558,485600002.0
2005-05-16 00:29:00,1.54591,1.5461,1.54575,1.54576,410700006.0
2005-05-16 00:30:00,1.54577,1.54598,1.54569,1.54589,446599997.0
2005-05-16 00:31:00,1.54602,1.54615,1.54564,1.54575,329499998.0
2005-05-16 00:32:00,1.54588,1.5459,1.54574,1.5459,192500005.0
2005-05-16 00:33:00,1.54568,1.54586,1.54556,1.54574,281399998.0
2005-05-16 00:34:00,1.54581,1.54588,1.54559,1.54576,493600002.0
2005-05-16 00:35:00,1.5459,1.54598,1.54568,1.54568,204600000.0
2005-05-16 00:36:00,1.5459,1.54603,1.54582,1.54596,246500001.0
2005-05-16 00:37:00,1.54544,1.54568,1.54494,1.54518,320299999.0
2005-05-16 00:38:00,1.54546,1.54589,1.54543,1.54583,293100000.0
2005-05-16 00:39:00,1.54568,1.546,1.54568,1.546,330200004.0
2005-05-16 00:40:00,1.54592,1.54605,1.54585,1.546,396600005.0
2005-05-16 00:41:00,1.54586,1.54598,1.54583,1.54587,312199999.0
2005-05-16 00:42:00,1.546,1.54605,1.54584,1.54584,264100003.0
2005-05-16 00:43:00,1.54597,1.54597,1.54559,1.54572,401300002.0
2005-05-16 00:44:00,1.54576,1.54596,1.54563,1.54569,289000005.0
2005-05-16 00:45:00,1.54588,1.54599,1.54568,1.54578,641300008.0
2005-05-16 00:46:00,1.54555,1.546,1.54545,1.546,387600002.0
2005-05-16 00:47:00,1.54572,1.54588,1.54567,1.54588,253200000.0
2005-05-16 00:48:00,1.54595,1.54605,1.54573,1.54577,516000003.0
2005-05-16 00:49:00,1.54578,1.54594,1.54562,1.54579,174400004.0
2005-05-16 00:50:00,1.54572,1.54585,1.54556,1.54583,234900003.0
2005-05-16 00:51:00,1.54538,1.54574,1.54494,1.54566,336000000.0
2005-05-16 00:52:00,1.54569,1.54591,1.54549,1.5458,317200000.0
2005-05-16 00:53:00,1.54569,1.54584,1.54558,1.54558,344100000.0
2005-05-16 00:54:00,1.54571,1.54579,1.54551,1.54567,284300000.0
2005-05-16 00:55:00,1.54558,1.54587,1.54558,1.54587,667299995.0
2005-05-16 00:56:00,1.54556,1.54594,1.54556,1.54575,281699998.0
2005-05-16 00:57:00,1.54569,1.54575,1.5455,1.54552,503999997.0
2005-05-16 00:58:00,1.54569,1.54585,1.54553,1.54562,312299999.0
2005-05-16 00:59:00,1.54568,1.54578,1.5455,1.54565,289299996.0
2005-05-16 01:00:00,1.54567,1.5459,1.54567,1.54579,328599999.0
2005-05-16 01:01:00,1.54567,1.54577,1.54551,1.54568,493800000.0
2005-05-16 01:02:00,1.54567,1.54587,1.54567,1.54587,258800003.0
2005-05-16 01:03:00,1.54572,1.54588,1.54558,1.54585,290200000.0
2005-05-16 01:04:00,1.54604,1.5461,1.54574,1.54595,766300003.0
2005-05-16 01:05:00,1.54602,1.54615,1.54592,1.54615,324499995.0
2005-05-16 01:06:00,1.54621,1.54651,1.54482,1.54596,543000001.0
2005-05-16 01:07:00,1.54568,1.54602,1.54514,1.54579,363000001.0
2005-05-16 01:08:00,1.54595,1.54606,1.54577,1.5459,453600003.0
2005-05-16 01:09:00,1.54583,1.54611,1.54581,1.54602,465100004.0
2005-05-16 01:10:00,1.54623,1.5465,1.54612,1.5464,431000001.0
2005-05-16 01:11:00,1.54637,1.54647,1.54607,1.54614,146099999.0
2005-05-16 01:12:00,1.54623,1.54639,1.54601,1.54632,456900006.0
2005-05-16 01:13:00,1.54608,1.5466,1.54608,1.54642,478000001.0
2005-05-16 01:14:00,1.54645,1.54662,1.54644,1.54648,654799999.0
2005-05-16 01:15:00,1.54643,1.5466,1.54643,1.54643,232600001.0
2005-05-16 01:16:00,1.54633,1.54648,1.54618,1.54639,388899999.0
2005-05-16 01:17:00,1.54651,1.54656,1.54603,1.54631,342700000.0
2005-05-16 01:18:00,1.54643,1.54661,1.54612,1.54634,546499999.0
2005-05-16 01:19:00,1.54642,1.54662,1.5464,1.54662,405700002.0
2005-05-16 01:20:00,1.54652,1.5467,1.54629,1.5467,610100005.0
2005-05-16 01:21:00,1.54655,1.54656,1.54633,1.54638,338499999.0
2005-05-16 01:22:00,1.54662,1.54662,1.54629,1.54645,262099996.0
2005-05-16 01:23:00,1.54634,1.54649,1.54617,1.54642,476700000.0
2005-05-16 01:24:00,1.54629,1.54647,1.54608,1.54631,311099999.0
2005-05-16 01:25:00,1.54636,1.54646,1.54614,1.54628,153699999.0
2005-05-16 01:26:00,1.54652,1.54659,1.54639,1.5465,370899995.0
2005-05-16 01:27:00,1.5462,1.54644,1.54618,1.5464,610000003.0
2005-05-16 01:28:00,1.54651,1.54657,1.54637,1.54646,353599999.0
2005-05-16 01:29:00,1.54641,1.54658,1.5464,1.5464,360700003.0
2005-05-16 01:30:00,1.54656,1.54663,1.5464,1.5464,262100001.0
2005-05-16 01:31:00,1.54648,1.54666,1.54645,1.54657,294599999.0
2005-05-16 01:32:00,1.5466,1.54668,1.54649,1.5466,563100002.0
2005-05-16 01:33:00,1.5466,1.5466,1.54638,1.5465,211599999.0
2005-05-16 01:34:00,1.54649,1.54669,1.54631,1.54666,521100003.0
2005-05-16 01:35:00,1.54639,1.54656,1.54627,1.54654,349799999.0
2005-05-16 01:36:00,1.54653,1.54665,1.54639,1.54647,238600003.0
2005-05-16 01:37:00,1.54638,1.54657,1.54636,1.54645,469300001.0
2005-05-16 01:38:00,1.54659,1.54667,1.54639,1.54662,611000003.0
2005-05-16 01:39:00,1.54651,1.54669,1.54642,1.54642,285100003.0
2005-05-16 01:40:00,1.54666,1.54674,1.54643,1.5466,246300002.0
2005-05-16 01:41:00,1.5468,1.5468,1.54644,1.5465,315900003.0
2005-05-16 01:42:00,1.54668,1.54668,1.54651,1.54652,297000005.0
2005-05-16 01:43:00,1.54661,1.54661,1.54647,1.54657,281300003.0
2005-05-16 01:44:00,1.54643,1.54658,1.54639,1.5464,385200002.0
2005-05-16 01:45:00,1.54658,1.5466,1.54642,1.54652,441300006.0
2005-05-16 01:46:00,1.5465,1.54658,1.54637,1.54652,609000001.0
2005-05-16 01:47:00,1.54657,1.54664,1.54638,1.5466,473300006.0
2005-05-16 01:48:00,1.54656,1.54664,1.54642,1.54659,564600000.0
2005-05-16 01:49:00,1.5466,1.54665,1.54643,1.54665,148100001.0
2005-05-16 01:50:00,1.54669,1.54672,1.54646,1.54651,299200001.0
2005-05-16 01:51:00,1.54653,1.54662,1.54643,1.54649,369900007.0
2005-05-16 01:52:00,1.54647,1.54665,1.54647,1.54665,225399998.0
2005-05-16 01:53:00,1.54645,1.54654,1.54627,1.54627,277999998.0
2005-05-16 01:54:00,1.54651,1.54659,1.54632,1.54639,488600003.0
2005-05-16 01:55:00,1.54654,1.54654,1.54613,1.54631,568300004.0
2005-05-16 01:56:00,1.54628,1.54646,1.5462,1.54646,89600000.0
2005-05-16 01:57:00,1.5464,1.54653,1.54636,1.54646,230099998.0
2005-05-16 01:58:00,1.54653,1.54656,1.5463,1.5465,321100003.0
2005-05-16 01:59:00,1.54646,1.54654,1.54631,1.54642,465399994.0
2005-05-16 02:00:00,1.54623,1.54639,1.54595,1.54622,272800000.0
2005-05-16 02:01:00,1.54618,1.54633,1.5461,1.54612,290000000.0
2005-05-16 02:02:00,1.54607,1.54638,1.54607,1.54638,198099999.0
2005-05-16 02:03:00,1.5464,1.54647,1.5463,1.54636,352000006.0
2005-05-16 02:04:00,1.5464,1.54653,1.54636,1.54645,359700000.0
2005-05-16 02:05:00,1.54614,1.54627,1.54594,1.54608,334400004.0
2005-05-16 02:06:00,1.54623,1.5463,1.54611,1.54622,126600000.0
2005-05-16 02:07:00,1.54626,1.5463,1.54608,1.54626,446399997.0
2005-05-16 02:08:00,1.5462,1.54629,1.54589,1.54589,185299999.0
2005-05-16 02:09:00,1.5461,1.54623,1.54595,1.54608,348000001.0
2005-05-16 02:10:00,1.54607,1.54613,1.54599,1.54601,161299999.0
2005-05-16 02:11:00,1.54606,1.54606,1.54568,1.54575,271099994.0
2005-05-16 02:12:00,1.54597,1.54613,1.54589,1.54604,257600004.0
2005-05-16 02:13:00,1.54593,1.54609,1.54593,1.54609,110100002.0
2005-05-16 02:14:00,1.546,1.54623,1.54598,1.54623,264199999.0
2005-05-16 02:15:00,1.54603,1.54615,1.54589,1.54603,242000002.0
2005-05-16 02:16:00,1.54602,1.54602,1.54584,1.54584,28800000.0
2005-05-16 02:17:00,1.54584,1.546,1.54577,1.54582,383300000.0
2005-05-16 02:18:00,1.54598,1.54616,1.54598,1.54616,96700002.0
2005-05-16 02:19:00,1.54618,1.54624,1.54606,1.54616,156600001.0
2005-05-16 02:20:00,1.54613,1.54625,1.54603,1.54617,205099999.0
2005-05-16 02:21:00,1.54619,1.5463,1.54612,1.5463,449199998.0
2005-05-16 02:22:00,1.54628,1.5463,1.54607,1.54609,293900001.0
2005-05-16 02:23:00,1.54625,1.54625,1.54603,1.54608,326100002.0
2005-05-16 02:24:00,1.54625,1.54633,1.54608,1.54622,333000004.0
2005-05-16 02:25:00,1.54614,1.54619,1.54611,1.54618,67899999.0
2005-05-16 02:26:00,1.54618,1.54621,1.54604,1.54607,282000005.0
2005-05-16 02:27:00,1.54623,1.54626,1.54495,1.54495,231099999.0
2005-05-16 02:28:00,1.54494,1.5458,1.54487,1.54558,333399999.0
2005-05-16 02:29:00,1.54594,1.54607,1.54581,1.54595,402099999.0
2005-05-16 02:30:00,1.54559,1.54595,1.54559,1.54595,211599999.0
2005-05-16 02:31:00,1.54548,1.54577,1.54496,1.54504,367499998.0
2005-05-16 02:32:00,1.5449,1.54549,1.54487,1.54529,250800000.0
2005-05-16 02:33:00,1.5455,1.5455,1.54532,1.54536,285299998.0
2005-05-16 02:34:00,1.5452,1.54537,1.545,1.54537,296399998.0
2005-05-16 02:35:00,1.54556,1.54556,1.54529,1.5454,394300002.0
2005-05-16 02:36:00,1.54543,1.54543,1.54506,1.54506,237200002.0
2005-05-16 02:37:00,1.54514,1.54528,1.54501,1.54518,138400000.0
2005-05-16 02:38:00,1.54528,1.54528,1.54516,1.54516,12000000.0
2005-05-16 02:39:00,1.5453,1.5453,1.5452,1.5452,16600000.0
2005-05-16 02:40:00,1.54545,1.54545,1.5452,1.54531,268800001.0
2005-05-16 02:41:00,1.54543,1.54543,1.54509,1.54514,395399998.0
2005-05-16 02:42:00,1.54528,1.54547,1.54526,1.54533,215400002.0
2005-05-16 02:43:00,1.54531,1.54531,1.54525,1.54525,99000002.0
2005-05-16 02:44:00,1.54513,1.54513,1.54499,1.54499,96800002.0
2005-05-16 02:45:00,1.54491,1.54495,1.54477,1.54487,219000001.0
2005-05-16 02:46:00,1.54483,1.54496,1.54477,1.54494,49600000.0
2005-05-16 02:47:00,1.54501,1.54501,1.54473,1.54489,206400001.0
2005-05-16 02:48:00,1.54485,1.54487,1.54463,1.54471,180000002.0
2005-05-16 02:49:00,1.54481,1.54507,1.5448,1.54494,271000000.0
2005-05-16 02:50:00,1.54492,1.54513,1.54489,1.54498,310600002.0
2005-05-16 02:51:00,1.54504,1.54514,1.54496,1.54505,239500003.0
2005-05-16 02:52:00,1.54503,1.54511,1.54491,1.54494,206800001.0
2005-05-16 02:53:00,1.54497,1.54509,1.54491,1.54506,358600003.0
2005-05-16 02:54:00,1.545,1.54505,1.54492,1.54498,118100000.0
2005-05-16 02:55:00,1.5449,1.545,1.54485,1.54497,194900003.0
2005-05-16 02:56:00,1.5449,1.545,1.5448,1.54493,264000002.0
2005-05-16 02:57:00,1.54502,1.54502,1.54471,1.54484,288400003.0
2005-05-16 02:58:00,1.54477,1.54502,1.54477,1.54502,293300003.0
2005-05-16 02:59:00,1.5449,1.545,1.54485,1.54493,195900002.0
2005-05-16 03:00:00,1.5449,1.545,1.5449,1.545,32000000.0
2005-05-16 03:01:00,1.54483,1.54499,1.54478,1.54492,430399996.0
2005-05-16 03:02:00,1.5447,1.54491,1.54448,1.54467,266900003.0
2005-05-16 03:03:00,1.54485,1.5449,1.54445,1.5446,355299994.0
2005-05-16 03:04:00,1.54463,1.54476,1.54457,1.54469,94300002.0
2005-05-16 03:05:00,1.5448,1.54487,1.54467,1.54487,158900002.0
2005-05-16 03:06:00,1.54467,1.54498,1.54467,1.54491,243099998.0
2005-05-16 03:07:00,1.54468,1.54494,1.54468,1.54489,376900006.0
2005-05-16 03:08:00,1.54486,1.54487,1.5447,1.54475,230200003.0
2005-05-16 03:09:00,1.54476,1.54493,1.54469,1.54493,250000001.0
2005-05-16 03:10:00,1.5449,1.54495,1.54469,1.54483,155700002.0
2005-05-16 03:11:00,1.54493,1.54497,1.54474,1.54488,191700001.0
2005-05-16 03:12:00,1.54478,1.54487,1.54456,1.54481,187099999.0
2005-05-16 03:13:00,1.54488,1.54497,1.54471,1.54491,301499998.0
2005-05-16 03:14:00,1.54485,1.54495,1.54473,1.54483,224000001.0
2005-05-16 03:15:00,1.54485,1.54492,1.54472,1.54472,254900000.0
2005-05-16 03:16:00,1.54478,1.54497,1.54464,1.5448,213800000.0
2005-05-16 03:17:00,1.54492,1.54492,1.54467,1.54467,207800004.0
2005-05-16 03:18:00,1.54473,1.54473,1.54447,1.5447,102700000.0
2005-05-16 03:19:00,1.54485,1.54485,1.54466,1.54466,189500002.0
2005-05-16 03:20:00,1.54466,1.54485,1.54466,1.54485,182200001.0
2005-05-16 03:21:00,1.54479,1.54479,1.54465,1.54465,95900002.0
2005-05-16 03:22:00,1.54475,1.54475,1.5447,1.5447,78200001.0
2005-05-16 03:23:00,1.54473,1.54478,1.54453,1.5446,341400004.0
2005-05-16 03:24:00,1.5448,1.54485,1.54467,1.54478,255700001.0
2005-05-16 03:25:00,1.5448,1.5448,1.5447,1.5447,28000000.0
2005-05-16 03:26:00,1.54453,1.54474,1.54432,1.54444,372500005.0
2005-05-16 03:27:00,1.54466,1.5448,1.5446,1.54477,360400001.0
2005-05-16 03:28:00,1.54485,1.54485,1.54475,1.54475,134300000.0
2005-05-16 03:29:00,1.54465,1.54487,1.54465,1.54487,78800002.0
2005-05-16 03:30:00,1.54466,1.54478,1.54466,1.54478,30400000.0
2005-05-16 03:31:00,1.5448,1.5448,1.5447,1.5447,119599999.0
2005-05-16 03:32:00,1.54426,1.5446,1.54417,1.54447,301400002.0
2005-05-16 03:33:00,1.54468,1.54485,1.54464,1.54474,313300003.0
2005-05-16 03:34:00,1.54475,1.54483,1.54453,1.54482,554300000.0
2005-05-16 03:35:00,1.54482,1.54485,1.54461,1.54467,270200001.0
2005-05-16 03:36:00,1.54478,1.54485,1.54472,1.5448,19700000.0
2005-05-16 03:37:00,1.54455,1.54478,1.54455,1.54478,249699998.0
2005-05-16 03:38:00,1.54485,1.54485,1.54472,1.54472,134899999.0
2005-05-16 03:39:00,1.54466,1.5448,1.54455,1.5448,286399997.0
2005-05-16 03:40:00,1.54485,1.54485,1.54455,1.5446,333600005.0
2005-05-16 03:41:00,1.54456,1.54488,1.54456,1.54488,196200000.0
2005-05-16 03:42:00,1.54482,1.54493,1.54444,1.54481,304399999.0
2005-05-16 03:43:00,1.54474,1.54495,1.54471,1.54485,323800003.0
2005-05-16 03:44:00,1.54475,1.545,1.54475,1.545,93600001.0
2005-05-16 03:45:00,1.54495,1.54495,1.54474,1.5448,532600012.0
2005-05-16 03:46:00,1.54478,1.54495,1.54473,1.54495,223700000.0
2005-05-16 03:47:00,1.54475,1.54495,1.54475,1.54495,119100000.0
2005-05-16 03:48:00,1.54493,1.54502,1.54481,1.54483,278899995.0
2005-05-16 03:49:00,1.54493,1.54502,1.54481,1.54489,161999998.0
2005-05-16 03:50:00,1.54492,1.54515,1.54492,1.54507,468500003.0
2005-05-16 03:51:00,1.54501,1.54516,1.54489,1.54504,419500000.0
2005-05-16 03:52:00,1.54494,1.54522,1.54469,1.54479,367299999.0
2005-05-16 03:53:00,1.545,1.54505,1.54492,1.54498,56800000.0
2005-05-16 03:54:00,1.54489,1.54502,1.54483,1.54498,65800000.0
2005-05-16 03:55:00,1.545,1.545,1.54472,1.54481,127599999.0
2005-05-16 03:56:00,1.54479,1.54498,1.54468,1.54488,268300001.0
2005-05-16 03:57:00,1.54485,1.54485,1.5448,1.5448,48600001.0
2005-05-16 03:58:00,1.54472,1.54487,1.54461,1.54475,186100000.0
2005-05-16 03:59:00,1.54462,1.54488,1.54462,1.54488,206500001.0
2005-05-16 04:00:00,1.54491,1.54491,1.54477,1.54477,83800000.0
2005-05-16 04:01:00,1.5448,1.54491,1.54464,1.54468,411600000.0
2005-05-16 04:02:00,1.54472,1.54491,1.54472,1.54491,228699997.0
2005-05-16 04:03:00,1.54488,1.54504,1.54476,1.54477,221799999.0
2005-05-16 04:04:00,1.54481,1.5449,1.54468,1.54486,394600004.0
2005-05-16 04:05:00,1.54471,1.54494,1.54471,1.54494,282900001.0
2005-05-16 04:06:00,1.54478,1.54494,1.54471,1.54494,369299999.0
2005-05-16 04:07:00,1.54473,1.54494,1.54469,1.54485,258299996.0
2005-05-16 04:08:00,1.54481,1.54502,1.54477,1.54502,194000000.0
2005-05-16 04:09:00,1.5449,1.54505,1.5447,1.54486,117400000.0
2005-05-16 04:10:00,1.5448,1.54495,1.54479,1.54495,180399998.0
2005-05-16 04:11:00,1.54489,1.54493,1.54471,1.54471,321700003.0
2005-05-16 04:12:00,1.5448,1.5449,1.5448,1.5449,78400002.0
2005-05-16 04:13:00,1.54485,1.54485,1.5447,1.5447,55800002.0
2005-05-16 04:14:00,1.5448,1.5449,1.5448,1.5449,50800000.0
2005-05-16 04:15:00,1.54492,1.54492,1.54485,1.54485,36000000.0
2005-05-16 04:16:00,1.54481,1.54482,1.54457,1.54467,420200002.0
2005-05-16 04:17:00,1.5448,1.54484,1.54453,1.54472,332399997.0
2005-05-16 04:18:00,1.5448,1.54485,1.54472,1.54478,75900000.0
2005-05-16 04:19:00,1.54456,1.54476,1.54455,1.54472,312700000.0
2005-05-16 04:20:00,1.54482,1.54482,1.54455,1.54455,117400002.0
2005-05-16 04:21:00,1.545,1.54524,1.54495,1.54507,228599998.0
2005-05-16 04:22:00,1.54493,1.54516,1.54474,1.54475,249000000.0
2005-05-16 04:23:00,1.54488,1.54506,1.54467,1.54472,518000001.0
2005-05-16 04:24:00,1.5449,1.54495,1.54475,1.5448,270099998.0
2005-05-16 04:25:00,1.54487,1.54495,1.5447,1.54493,373900002.0
2005-05-16 04:26:00,1.54505,1.54505,1.5449,1.54498,425599998.0
2005-05-16 04:27:00,1.54505,1.54505,1.545,1.545,150099998.0
2005-05-16 04:28:00,1.54453,1.54491,1.5445,1.54478,428400002.0
2005-05-16 04:29:00,1.545,1.545,1.54482,1.54482,66200000.0
2005-05-16 04:30:00,1.54478,1.545,1.54478,1.545,82500000.0
2005-05-16 04:31:00,1.54503,1.54503,1.54454,1.54472,311100002.0
2005-05-16 04:32:00,1.545,1.54505,1.54491,1.54498,165300000.0
2005-05-16 04:33:00,1.54493,1.54507,1.54493,1.54507,83900000.0
2005-05-16 04:34:00,1.545,1.545,1.5449,1.5449,64699999.0
2005-05-16 04:35:00,1.54488,1.54505,1.54482,1.54505,149100003.0
2005-05-16 04:36:00,1.54482,1.54501,1.54477,1.54501,209000002.0
2005-05-16 04:37:00,1.54502,1.54502,1.54464,1.54477,376000001.0
2005-05-16 04:38:00,1.54496,1.54498,1.54479,1.54491,332399996.0
2005-05-16 04:39:00,1.54483,1.54497,1.54473,1.54485,324900003.0
2005-05-16 04:40:00,1.54485,1.54497,1.54483,1.54483,100300000.0
2005-05-16 04:41:00,1.54488,1.545,1.54481,1.54495,49600000.0
2005-05-16 04:42:00,1.545,1.54505,1.54488,1.54489,425100001.0
2005-05-16 04:43:00,1.54486,1.54507,1.54484,1.54493,265800004.0
2005-05-16 04:44:00,1.54505,1.54505,1.545,1.545,47299999.0
2005-05-16 04:45:00,1.54483,1.54505,1.54476,1.54493,203800002.0
2005-05-16 04:46:00,1.5449,1.545,1.5449,1.545,42499999.0
2005-05-16 04:47:00,1.54491,1.54505,1.5448,1.54502,186799998.0
2005-05-16 04:48:00,1.5447,1.54481,1.54436,1.54444,332499999.0
2005-05-16 04:49:00,1.54507,1.54507,1.54481,1.54488,337200005.0
2005-05-16 04:50:00,1.54495,1.54495,1.54472,1.54483,154300000.0
2005-05-16 04:51:00,1.54493,1.54497,1.54485,1.54485,74299999.0
2005-05-16 04:52:00,1.54457,1.54476,1.54451,1.5447,386000004.0
2005-05-16 04:53:00,1.5449,1.54507,1.54476,1.54499,90199999.0
2005-05-16 04:54:00,1.54496,1.54496,1.54471,1.54495,173300001.0
2005-05-16 04:55:00,1.54479,1.54498,1.5447,1.54488,167199998.0
2005-05-16 04:56:00,1.5449,1.5449,1.5448,1.5448,60699999.0
2005-05-16 04:57:00,1.5448,1.54502,1.5448,1.54502,291999997.0
2005-05-16 04:58:00,1.54481,1.54498,1.54474,1.54482,424900002.0
2005-05-16 04:59:00,1.54501,1.54503,1.54483,1.545,498400000.0
2005-05-16 05:00:00,1.54489,1.54502,1.54481,1.54491,339299997.0
2005-05-16 05:01:00,1.5448,1.54493,1.5448,1.5448,279699999.0
2005-05-16 05:02:00,1.54472,1.54498,1.54472,1.5449,261799996.0
2005-05-16 05:03:00,1.54476,1.54488,1.54456,1.54458,338100000.0
2005-05-16 05:04:00,1.54493,1.54493,1.54471,1.54471,282500002.0
2005-05-16 05:05:00,1.54483,1.54498,1.54481,1.54497,305099998.0
2005-05-16 05:06:00,1.54471,1.54494,1.54465,1.54479,397299996.0
2005-05-16 05:07:00,1.54504,1.54504,1.54485,1.54486,285300003.0
2005-05-16 05:08:00,1.54491,1.54505,1.54482,1.545,343100000.0
2005-05-16 05:09:00,1.54497,1.54497,1.54485,1.54485,33700000.0
2005-05-16 05:10:00,1.54489,1.545,1.54486,1.54497,44000000.0
2005-05-16 05:11:00,1.54491,1.545,1.5447,1.54484,194199999.0
2005-05-16 05:12:00,1.54487,1.54495,1.54477,1.54485,345200004.0
2005-05-16 05:13:00,1.54499,1.54499,1.54467,1.54469,324900002.0
2005-05-16 05:14:00,1.5448,1.54487,1.5447,1.5447,245900001.0
2005-05-16 05:15:00,1.54477,1.5449,1.54456,1.54456,219699999.0
2005-05-16 05:16:00,1.54466,1.5448,1.54466,1.5448,79400002.0
2005-05-16 05:17:00,1.54475,1.54496,1.54453,1.54472,290399999.0
2005-05-16 05:18:00,1.5448,1.54485,1.54468,1.54478,249900002.0
2005-05-16 05:19:00,1.54456,1.54473,1.54456,1.54473,32900000.0
2005-05-16 05:20:00,1.54468,1.54482,1.54468,1.54482,100799999.0
2005-05-16 05:21:00,1.54466,1.54478,1.54447,1.54468,277499998.0
2005-05-16 05:22:00,1.54482,1.54491,1.54467,1.54467,411799998.0
2005-05-16 05:23:00,1.5448,1.5448,1.54462,1.54469,168399998.0
2005-05-16 05:24:00,1.54453,1.54485,1.54453,1.54482,487099995.0
2005-05-16 05:25:00,1.54478,1.54485,1.54467,1.54472,363700003.0
2005-05-16 05:26:00,1.54468,1.54483,1.54457,1.54482,244200001.0
2005-05-16 05:27:00,1.54455,1.54485,1.54455,1.54477,253000000.0
2005-05-16 05:28:00,1.54485,1.54485,1.5448,1.5448,50300002.0
2005-05-16 05:29:00,1.54485,1.54485,1.54473,1.54477,77500001.0
2005-05-16 05:30:00,1.5448,1.5448,1.5447,1.5447,62500002.0
2005-05-16 05:31:00,1.54449,1.54501,1.54449,1.545,272900001.0
2005-05-16 05:32:00,1.5447,1.54485,1.5447,1.5448,384200002.0
2005-05-16 05:33:00,1.54457,1.54487,1.54457,1.54485,181600000.0
2005-05-16 05:34:00,1.5448,1.54485,1.54463,1.54478,130900001.0
2005-05-16 05:35:00,1.54441,1.54479,1.54441,1.54478,335000002.0
2005-05-16 05:36:00,1.54461,1.54487,1.54461,1.54485,221200000.0
2005-05-16 05:37:00,1.54462,1.54472,1.54428,1.54465,392500003.0
2005-05-16 05:38:00,1.54485,1.54487,1.54485,1.54487,61500000.0
2005-05-16 05:39:00,1.54475,1.54485,1.54464,1.54477,167099998.0
2005-05-16 05:40:00,1.54485,1.54485,1.54461,1.54461,214900002.0
2005-05-16 05:41:00,1.54474,1.54496,1.54472,1.54489,214900001.0
2005-05-16 05:42:00,1.5448,1.5448,1.54462,1.54462,158899999.0
2005-05-16 05:43:00,1.54463,1.54487,1.54463,1.54485,165000002.0
2005-05-16 05:44:00,1.54494,1.54517,1.54447,1.54447,305899998.0
2005-05-16 05:45:00,1.5448,1.54485,1.54471,1.54471,229100000.0
2005-05-16 05:46:00,1.54488,1.54503,1.54487,1.54487,167899998.0
2005-05-16 05:47:00,1.5449,1.545,1.54471,1.54495,311600002.0
2005-05-16 05:48:00,1.54489,1.54503,1.54476,1.54487,492099998.0
2005-05-16 05:49:00,1.54482,1.54487,1.54375,1.54375,417400001.0
2005-05-16 05:50:00,1.54495,1.54495,1.54472,1.54479,313400003.0
2005-05-16 05:51:00,1.54488,1.54511,1.54488,1.545,203499998.0
2005-05-16 05:52:00,1.54509,1.54518,1.54494,1.54511,290700001.0
2005-05-16 05:53:00,1.5451,1.54517,1.54495,1.54498,367400000.0
2005-05-16 05:54:00,1.5451,1.54522,1.54493,1.54493,339400001.0
2005-05-16 05:55:00,1.54492,1.54507,1.54474,1.5449,206999998.0
2005-05-16 05:56:00,1.54513,1.54519,1.54506,1.54509,107799999.0
2005-05-16 05:57:00,1.54501,1.54514,1.54494,1.54513,282799997.0
2005-05-16 05:58:00,1.54513,1.54513,1.54486,1.54496,415600002.0
2005-05-16 05:59:00,1.54515,1.54524,1.54501,1.54518,292499999.0
2005-05-16 06:00:00,1.54506,1.5453,1.545,1.5453,229800001.0
2005-05-16 06:01:00,1.54533,1.54533,1.54504,1.54507,340600001.0
2005-05-16 06:02:00,1.54515,1.54515,1.54498,1.54498,272400001.0
2005-05-16 06:03:00,1.54496,1.54513,1.54494,1.54513,208800002.0
2005-05-16 06:04:00,1.54505,1.54515,1.54491,1.5451,368999999.0
2005-05-16 06:05:00,1.54497,1.54511,1.54496,1.54508,265900000.0
2005-05-16 06:06:00,1.54522,1.54522,1.54499,1.54502,342799998.0
2005-05-16 06:07:00,1.54494,1.54515,1.54482,1.54482,174900000.0
2005-05-16 06:08:00,1.54508,1.54508,1.54485,1.54485,345099999.0
2005-05-16 06:09:00,1.54515,1.54517,1.54497,1.5451,373699994.0
2005-05-16 06:10:00,1.54498,1.5451,1.54484,1.54502,328499995.0
2005-05-16 06:11:00,1.54511,1.54518,1.54497,1.5451,352299998.0
2005-05-16 06:12:00,1.5449,1.54515,1.5449,1.54515,141100002.0
2005-05-16 06:13:00,1.54507,1.54528,1.54507,1.54528,154899999.0
2005-05-16 06:14:00,1.5452,1.54527,1.54505,1.54518,301100001.0
2005-05-16 06:15:00,1.54505,1.54515,1.54505,1.54515,105400000.0
2005-05-16 06:16:00,1.5451,1.5451,1.545,1.545,41500000.0
2005-05-16 06:17:00,1.5451,1.54515,1.545,1.54508,154700000.0
2005-05-16 06:18:00,1.54511,1.54523,1.54498,1.54505,258000002.0
2005-05-16 06:19:00,1.54519,1.54524,1.545,1.54503,251999998.0
2005-05-16 06:20:00,1.54518,1.54533,1.5451,1.5453,282900005.0
2005-05-16 06:21:00,1.5453,1.54538,1.54512,1.54522,343500003.0
2005-05-16 06:22:00,1.54535,1.54545,1.54507,1.54522,382000002.0
2005-05-16 06:23:00,1.54515,1.54541,1.54498,1.54523,294600000.0
2005-05-16 06:24:00,1.54525,1.54549,1.54514,1.54523,351800003.0
2005-05-16 06:25:00,1.54542,1.54552,1.54531,1.54534,346399997.0
2005-05-16 06:26:00,1.54549,1.54556,1.54526,1.54547,235900001.0
2005-05-16 06:27:00,1.54555,1.54557,1.54543,1.5455,224999999.0
2005-05-16 06:28:00,1.54554,1.54554,1.54529,1.54534,301099998.0
2005-05-16 06:29:00,1.54538,1.54557,1.54531,1.54547,482900009.0
2005-05-16 06:30:00,1.54537,1.54537,1.54524,1.54524,35200001.0
2005-05-16 06:31:00,1.54543,1.54543,1.54527,1.54527,27700000.0
2005-05-16 06:32:00,1.5454,1.54545,1.5453,1.5453,392800003.0
2005-05-16 06:33:00,1.54541,1.54541,1.54519,1.54537,198599999.0
2005-05-16 06:34:00,1.54537,1.54544,1.54523,1.54536,375099995.0
2005-05-16 06:35:00,1.54538,1.54548,1.54528,1.5453,320600001.0
2005-05-16 06:36:00,1.54543,1.54552,1.54527,1.54534,178099999.0
2005-05-16 06:37:00,1.54545,1.54545,1.5454,1.5454,65500000.0
2005-05-16 06:38:00,1.54528,1.54548,1.54528,1.54548,109600000.0
2005-05-16 06:39:00,1.54565,1.54565,1.54529,1.54529,195400003.0
2005-05-16 06:40:00,1.54521,1.54537,1.54517,1.54534,361299996.0
2005-05-16 06:41:00,1.54545,1.54545,1.54524,1.54524,87199998.0
2005-05-16 06:42:00,1.54542,1.54551,1.54532,1.54541,362699999.0
2005-05-16 06:43:00,1.54537,1.54545,1.54523,1.5454,198700003.0
2005-05-16 06:44:00,1.54527,1.54538,1.54521,1.54521,256600002.0
2005-05-16 06:45:00,1.54525,1.54538,1.54499,1.5451,141300000.0
2005-05-16 06:46:00,1.54507,1.54525,1.54496,1.54509,289500001.0
2005-05-16 06:47:00,1.54511,1.54528,1.54497,1.54503,78100000.0
2005-05-16 06:48:00,1.5452,1.54526,1.54496,1.54501,165700000.0
2005-05-16 06:49:00,1.54487,1.54495,1.54479,1.54482,178600002.0
2005-05-16 06:50:00,1.5447,1.54493,1.5447,1.54493,354699996.0
2005-05-16 06:51:00,1.5449,1.5449,1.5448,1.5448,73400000.0
2005-05-16 06:52:00,1.54491,1.54505,1.54478,1.54505,320200004.0
2005-05-16 06:53:00,1.54486,1.54504,1.54483,1.54504,163799998.0
2005-05-16 06:54:00,1.5448,1.54504,1.5448,1.54502,302800002.0
2005-05-16 06:55:00,1.54505,1.54505,1.54484,1.54494,240800001.0
2005-05-16 06:56:00,1.54474,1.54496,1.54471,1.54496,208700001.0
2005-05-16 06:57:00,1.54493,1.54502,1.54483,1.54489,190900000.0
2005-05-16 06:58:00,1.545,1.54505,1.545,1.54505,168300001.0
2005-05-16 06:59:00,1.545,1.54505,1.5449,1.54494,494099998.0
2005-05-16 07:00:00,1.54498,1.54505,1.54484,1.54495,284400001.0
2005-05-16 07:01:00,1.54489,1.54505,1.54488,1.54505,220300000.0
2005-05-16 07:02:00,1.54497,1.54497,1.54485,1.54485,32800000.0
2005-05-16 07:03:00,1.5448,1.5449,1.5448,1.5449,84000000.0
2005-05-16 07:04:00,1.5448,1.54495,1.5446,1.54486,344399995.0
2005-05-16 07:05:00,1.54485,1.54495,1.54478,1.54495,119699999.0
2005-05-16 07:06:00,1.5447,1.54485,1.5447,1.54485,92800004.0
2005-05-16 07:07:00,1.5449,1.5449,1.5448,1.5448,75900002.0
2005-05-16 07:08:00,1.5447,1.54485,1.5447,1.54485,65500000.0
2005-05-16 07:09:00,1.5449,1.54497,1.54471,1.54471,435699994.0
2005-05-16 07:10:00,1.54477,1.54502,1.54477,1.54502,103799997.0
2005-05-16 07:11:00,1.54507,1.54514,1.54495,1.54496,208399999.0
2005-05-16 07:12:00,1.54498,1.54499,1.54486,1.54488,293599999.0
2005-05-16 07:13:00,1.54489,1.54503,1.54479,1.54486,204899999.0
2005-05-16 07:14:00,1.54503,1.54503,1.54478,1.54502,226500001.0
2005-05-16 07:15:00,1.54489,1.54501,1.5448,1.54488,204700001.0
2005-05-16 07:16:00,1.5447,1.54489,1.5447,1.54472,352099998.0
2005-05-16 07:17:00,1.5447,1.5448,1.5447,1.5448,131600002.0
2005-05-16 07:18:00,1.54482,1.54498,1.54481,1.54498,122300000.0
2005-05-16 07:19:00,1.54484,1.54497,1.54484,1.54497,24500000.0
2005-05-16 07:20:00,1.5449,1.54512,1.5449,1.545,168299998.0
2005-05-16 07:21:00,1.54501,1.54514,1.54496,1.54496,142300001.0
2005-05-16 07:22:00,1.54495,1.54518,1.54494,1.54517,363500000.0
2005-05-16 07:23:00,1.54522,1.54523,1.54496,1.54501,367099999.0
2005-05-16 07:24:00,1.54508,1.54515,1.54494,1.54507,252300002.0
2005-05-16 07:25:00,1.54505,1.54508,1.54493,1.54498,377700004.0
2005-05-16 07:26:00,1.54505,1.54515,1.5448,1.5451,238600000.0
2005-05-16 07:27:00,1.54498,1.5451,1.54488,1.5451,275900001.0
2005-05-16 07:28:00,1.54492,1.54514,1.54492,1.54494,235999999.0
2005-05-16 07:29:00,1.54501,1.54515,1.54501,1.54502,206900000.0
2005-05-16 07:30:00,1.5451,1.54521,1.54502,1.54514,213300004.0
2005-05-16 07:31:00,1.5452,1.5453,1.54507,1.5452,336799999.0
2005-05-16 07:32:00,1.54532,1.54532,1.54501,1.54501,328900001.0
2005-05-16 07:33:00,1.54492,1.54527,1.54492,1.54521,346900004.0
2005-05-16 07:34:00,1.54514,1.54533,1.54493,1.54533,382200002.0
2005-05-16 07:35:00,1.54507,1.54521,1.54505,1.54521,96699999.0
2005-05-16 07:36:00,1.54517,1.54536,1.54498,1.54536,214299998.0
2005-05-16 07:37:00,1.54532,1.54534,1.54503,1.54524,294400000.0
2005-05-16 07:38:00,1.54525,1.54536,1.54525,1.54536,159099999.0
2005-05-16 07:39:00,1.54541,1.54541,1.54527,1.54527,62800000.0
2005-05-16 07:40:00,1.54513,1.54532,1.54513,1.54528,302899999.0
2005-05-16 07:41:00,1.54533,1.54544,1.54519,1.54529,316700004.0
2005-05-16 07:42:00,1.5452,1.54528,1.54504,1.54523,311899997.0
2005-05-16 07:43:00,1.54518,1.54537,1.54508,1.54523,301600001.0
2005-05-16 07:44:00,1.54521,1.54521,1.54504,1.54513,226099997.0
2005-05-16 07:45:00,1.54523,1.54528,1.54508,1.54516,308199997.0
2005-05-16 07:46:00,1.54516,1.54522,1.54504,1.5452,156400002.0
2005-05-16 07:47:00,1.54527,1.5453,1.54511,1.54517,265999999.0
2005-05-16 07:48:00,1.54532,1.54535,1.54515,1.5452,196699999.0
2005-05-16 07:49:00,1.54517,1.54528,1.54515,1.54527,153499999.0
2005-05-16 07:50:00,1.54516,1.54516,1.54505,1.54505,80200001.0
2005-05-16 07:51:00,1.54519,1.54542,1.54512,1.54512,293600002.0
2005-05-16 07:52:00,1.54522,1.54539,1.54522,1.54537,205400001.0
2005-05-16 07:53:00,1.54528,1.54543,1.54523,1.54528,289100003.0
2005-05-16 07:54:00,1.54501,1.54545,1.54501,1.54545,208699999.0
2005-05-16 07:55:00,1.54541,1.54541,1.54527,1.54527,149300002.0
2005-05-16 07:56:00,1.54537,1.54537,1.54531,1.54531,60800001.0
2005-05-16 07:57:00,1.54535,1.54535,1.5453,1.5453,60700000.0
2005-05-16 07:58:00,1.54547,1.54547,1.54522,1.54528,166099999.0
2005-05-16 07:59:00,1.54542,1.54542,1.54507,1.54507,304300002.0
2005-05-16 08:00:00,1.5451,1.54516,1.54495,1.54516,172300001.0
2005-05-16 08:01:00,1.54518,1.54522,1.54505,1.54514,315299999.0
2005-05-16 08:02:00,1.54507,1.54515,1.54488,1.5451,236500000.0
2005-05-16 08:03:00,1.5448,1.54506,1.5448,1.54506,191400004.0
2005-05-16 08:04:00,1.54505,1.54516,1.54505,1.54516,94099998.0
2005-05-16 08:05:00,1.54525,1.54531,1.54525,1.54531,62500000.0
2005-05-16 08:06:00,1.54542,1.54545,1.54508,1.54508,360100004.0
2005-05-16 08:07:00,1.5454,1.54545,1.54518,1.54538,368700000.0
2005-05-16 08:08:00,1.54545,1.54545,1.54526,1.54536,328600000.0
2005-05-16 08:09:00,1.54534,1.5454,1.5452,1.54527,147199999.0
2005-05-16 08:10:00,1.54553,1.54559,1.54531,1.54533,438700007.0
2005-05-16 08:11:00,1.54523,1.54523,1.54498,1.54505,281700001.0
2005-05-16 08:12:00,1.54499,1.54517,1.54492,1.54496,360099999.0
2005-05-16 08:13:00,1.54505,1.54529,1.54501,1.54529,405899997.0
2005-05-16 08:14:00,1.54508,1.54524,1.54496,1.54513,355300000.0
2005-05-16 08:15:00,1.54508,1.54529,1.54508,1.54529,80299999.0
2005-05-16 08:16:00,1.54532,1.54532,1.545,1.54521,256400001.0
2005-05-16 08:17:00,1.54532,1.54537,1.54514,1.54528,249800000.0
2005-05-16 08:18:00,1.54535,1.54543,1.54519,1.54528,103000000.0
2005-05-16 08:19:00,1.54543,1.54543,1.54514,1.54533,285599999.0
2005-05-16 08:20:00,1.54533,1.54542,1.54517,1.5453,155400001.0
2005-05-16 08:21:00,1.54528,1.54543,1.54508,1.54536,227000003.0
2005-05-16 08:22:00,1.54509,1.54527,1.54492,1.54527,367699997.0
2005-05-16 08:23:00,1.54512,1.54528,1.54492,1.54504,184100002.0
2005-05-16 08:24:00,1.54509,1.54511,1.54488,1.54491,132000000.0
2005-05-16 08:25:00,1.5451,1.54516,1.54498,1.54502,206900001.0
2005-05-16 08:26:00,1.5452,1.54547,1.54504,1.5454,245299998.0
2005-05-16 08:27:00,1.5453,1.54581,1.54521,1.5456,469299999.0
2005-05-16 08:28:00,1.54545,1.54549,1.54527,1.54532,483300000.0
2005-05-16 08:29:00,1.54552,1.5457,1.54552,1.5457,75900002.0
2005-05-16 08:30:00,1.54561,1.54577,1.54561,1.54577,59700000.0
2005-05-16 08:31:00,1.54559,1.54579,1.54553,1.54572,381900001.0
2005-05-16 08:32:00,1.54572,1.54579,1.54555,1.54555,136599999.0
2005-05-16 08:33:00,1.54523,1.54541,1.54503,1.54527,264500000.0
2005-05-16 08:34:00,1.54548,1.54553,1.54538,1.54553,87699999.0
2005-05-16 08:35:00,1.54529,1.54545,1.54523,1.54526,173600001.0
2005-05-16 08:36:00,1.54551,1.54562,1.54534,1.54541,542000003.0
2005-05-16 08:37:00,1.54544,1.54555,1.54536,1.54555,278900000.0
2005-05-16 08:38:00,1.54536,1.5455,1.54536,1.5455,83100000.0
2005-05-16 08:39:00,1.54542,1.54555,1.54542,1.54555,60800000.0
2005-05-16 08:40:00,1.54545,1.54564,1.54541,1.5455,286600004.0
2005-05-16 08:41:00,1.54545,1.54557,1.54521,1.54527,365200001.0
2005-05-16 08:42:00,1.54553,1.54569,1.54541,1.54555,274800001.0
2005-05-16 08:43:00,1.54576,1.54578,1.54555,1.5457,286500000.0
2005-05-16 08:44:00,1.54584,1.54596,1.54577,1.54587,263300004.0
2005-05-16 08:45:00,1.54591,1.54605,1.54572,1.54605,338700001.0
2005-05-16 08:46:00,1.54609,1.5461,1.54574,1.54585,314900001.0
2005-05-16 08:47:00,1.54619,1.54656,1.54613,1.54639,167699998.0
2005-05-16 08:48:00,1.54643,1.54643,1.54602,1.54632,320400001.0
2005-05-16 08:49:00,1.54621,1.54621,1.54485,1.54565,317399999.0
2005-05-16 08:50:00,1.54593,1.54616,1.5459,1.54601,502499993.0
2005-05-16 08:51:00,1.54586,1.54603,1.54586,1.54603,79000000.0
2005-05-16 08:52:00,1.54606,1.54613,1.54606,1.54613,114200001.0
2005-05-16 08:53:00,1.54596,1.54612,1.54596,1.54606,230900003.0
2005-05-16 08:54:00,1.54591,1.54615,1.54591,1.54614,442600002.0
2005-05-16 08:55:00,1.54596,1.54608,1.54596,1.54602,147700000.0
2005-05-16 08:56:00,1.54624,1.54624,1.54587,1.54593,306100005.0
2005-05-16 08:57:00,1.54615,1.54616,1.54591,1.54603,408299999.0
2005-05-16 08:58:00,1.54595,1.54613,1.54589,1.54598,293900001.0
2005-05-16 08:59:00,1.54602,1.54602,1.54562,1.54567,222299997.0
2005-05-16 09:00:00,1.54551,1.5458,1.54551,1.5458,233200004.0
2005-05-16 09:01:00,1.54559,1.54577,1.54553,1.54575,198600000.0
2005-05-16 09:02:00,1.54578,1.54578,1.54484,1.5454,233299999.0
2005-05-16 09:03:00,1.54543,1.54557,1.54542,1.54557,95900002.0
2005-05-16 09:04:00,1.54567,1.54572,1.54554,1.54563,239600001.0
2005-05-16 09:05:00,1.5456,1.54563,1.54536,1.54548,165100003.0
2005-05-16 09:06:00,1.54565,1.54574,1.54561,1.54574,162300002.0
2005-05-16 09:07:00,1.54577,1.54593,1.54573,1.54593,159600002.0
2005-05-16 09:08:00,1.5459,1.546,1.5459,1.546,23200000.0
2005-05-16 09:09:00,1.54591,1.54605,1.54584,1.546,312600004.0
2005-05-16 09:10:00,1.5459,1.546,1.5459,1.546,65699999.0
2005-05-16 09:11:00,1.54596,1.54603,1.54583,1.54585,318299998.0
2005-05-16 09:12:00,1.54594,1.54594,1.54545,1.5458,259900000.0
2005-05-16 09:13:00,1.54575,1.546,1.54572,1.54587,141399999.0
2005-05-16 09:14:00,1.54576,1.54597,1.5457,1.5458,323000001.0
2005-05-16 09:15:00,1.5459,1.54595,1.54576,1.54581,305200000.0
2005-05-16 09:16:00,1.54575,1.54587,1.54571,1.5458,251400000.0
2005-05-16 09:17:00,1.54582,1.54591,1.54567,1.54574,162300001.0
2005-05-16 09:18:00,1.54582,1.5459,1.54558,1.54582,161500001.0
2005-05-16 09:19:00,1.54572,1.5459,1.54572,1.5459,36800000.0
2005-05-16 09:20:00,1.54592,1.54598,1.54572,1.54585,54400000.0
2005-05-16 09:21:00,1.5458,1.5458,1.5456,1.5456,79000000.0
2005-05-16 09:22:00,1.54595,1.54609,1.54579,1.54601,172100001.0
2005-05-16 09:23:00,1.54602,1.54618,1.54599,1.54606,322500006.0
2005-05-16 09:24:00,1.546,1.54634,1.54592,1.54634,312700001.0
2005-05-16 09:25:00,1.54621,1.54654,1.54621,1.5465,444000000.0
2005-05-16 09:26:00,1.54626,1.54638,1.54622,1.54629,158100001.0
2005-05-16 09:27:00,1.54627,1.54645,1.54613,1.54645,338100003.0
2005-05-16 09:28:00,1.54636,1.54643,1.54618,1.54633,319499998.0
2005-05-16 09:29:00,1.54631,1.54652,1.54629,1.54634,302200000.0
2005-05-16 09:30:00,1.54631,1.54645,1.54629,1.54645,222199997.0
2005-05-16 09:31:00,1.54643,1.54656,1.54628,1.5464,585500001.0
2005-05-16 09:32:00,1.54642,1.5465,1.54629,1.54641,423300002.0
2005-05-16 09:33:00,1.54626,1.5464,1.54595,1.54608,260399999.0
2005-05-16 09:34:00,1.54605,1.54626,1.546,1.54624,326600000.0
2005-05-16 09:35:00,1.5461,1.54625,1.5461,1.54625,213300002.0
2005-05-16 09:36:00,1.5461,1.54622,1.54595,1.54603,330600001.0
2005-05-16 09:37:00,1.54617,1.54626,1.54594,1.54619,328699998.0
2005-05-16 09:38:00,1.54621,1.54631,1.54585,1.54613,184000000.0
2005-05-16 09:39:00,1.54629,1.54629,1.54589,1.54604,184200000.0
2005-05-16 09:40:00,1.54618,1.54618,1.54592,1.54605,293999999.0
2005-05-16 09:41:00,1.54617,1.54627,1.546,1.54618,280500000.0
2005-05-16 09:42:00,1.54625,1.54625,1.54605,1.54605,66400000.0
2005-05-16 09:43:00,1.54598,1.54608,1.54583,1.54594,197800000.0
2005-05-16 09:44:00,1.54587,1.54607,1.54571,1.54583,199800000.0
2005-05-16 09:45:00,1.54581,1.54599,1.54574,1.54595,258000003.0
2005-05-16 09:46:00,1.5457,1.5457,1.54535,1.54535,327000001.0
2005-05-16 09:47:00,1.54534,1.54551,1.54528,1.54539,176400002.0
2005-05-16 09:48:00,1.54532,1.54552,1.54532,1.54545,358599996.0
2005-05-16 09:49:00,1.54537,1.54554,1.54536,1.54551,265899998.0
2005-05-16 09:50:00,1.54551,1.54572,1.5454,1.54572,344200004.0
2005-05-16 09:51:00,1.54567,1.54575,1.5456,1.5457,120599997.0
2005-05-16 09:52:00,1.54555,1.5457,1.54555,1.5457,107000000.0
2005-05-16 09:53:00,1.54575,1.54588,1.5456,1.54569,340799997.0
2005-05-16 09:54:00,1.54575,1.54592,1.54567,1.54578,204999998.0
2005-05-16 09:55:00,1.54565,1.54576,1.5455,1.54575,338400002.0
2005-05-16 09:56:00,1.54557,1.54578,1.54557,1.54578,146300000.0
2005-05-16 09:57:00,1.54582,1.54582,1.5456,1.5456,263100000.0
2005-05-16 09:58:00,1.54552,1.54577,1.54548,1.54555,208999997.0
2005-05-16 09:59:00,1.5457,1.54578,1.54549,1.54565,541900001.0
2005-05-16 10:00:00,1.54563,1.54563,1.54534,1.54536,222800001.0
2005-05-16 10:01:00,1.54541,1.5455,1.54522,1.54533,341300007.0
2005-05-16 10:02:00,1.54528,1.5455,1.54516,1.54528,350600004.0
2005-05-16 10:03:00,1.54551,1.54551,1.54531,1.54546,273200001.0
2005-05-16 10:04:00,1.5455,1.5455,1.54522,1.54538,349799999.0
2005-05-16 10:05:00,1.54538,1.54552,1.54524,1.54533,424199997.0
2005-05-16 10:06:00,1.5454,1.54553,1.54538,1.54548,271000002.0
2005-05-16 10:07:00,1.54552,1.5456,1.54539,1.5456,272600006.0
2005-05-16 10:08:00,1.54514,1.5456,1.54514,1.5456,460400000.0
2005-05-16 10:09:00,1.54555,1.54565,1.54541,1.54549,273400003.0
2005-05-16 10:10:00,1.54549,1.5456,1.5454,1.54555,111900001.0
2005-05-16 10:11:00,1.54546,1.54565,1.54546,1.54554,306600002.0
2005-05-16 10:12:00,1.54556,1.54556,1.54529,1.54529,253199999.0
2005-05-16 10:13:00,1.54555,1.54555,1.54542,1.54542,63900000.0
2005-05-16 10:14:00,1.54552,1.54557,1.54531,1.54548,314599998.0
2005-05-16 10:15:00,1.5455,1.5455,1.54531,1.54534,216600000.0
2005-05-16 10:16:00,1.54551,1.54551,1.54529,1.54536,490200002.0
2005-05-16 10:17:00,1.54539,1.54549,1.54529,1.54543,291699999.0
2005-05-16 10:18:00,1.54541,1.54557,1.54528,1.5454,263900000.0
2005-05-16 10:19:00,1.54547,1.54552,1.5453,1.54534,244300000.0
2005-05-16 10:20:00,1.54515,1.54535,1.54501,1.54518,256199997.0
2005-05-16 10:21:00,1.545,1.54525,1.545,1.54516,265399998.0
2005-05-16 10:22:00,1.54505,1.54517,1.54492,1.54504,278500001.0
2005-05-16 10:23:00,1.54493,1.54499,1.54477,1.54491,299299999.0
2005-05-16 10:24:00,1.54479,1.54493,1.54466,1.54493,273900001.0
2005-05-16 10:25:00,1.54481,1.54492,1.5446,1.54479,420900004.0
2005-05-16 10:26:00,1.54488,1.54507,1.54479,1.54497,460599998.0
2005-05-16 10:27:00,1.54496,1.54496,1.54468,1.54486,278800004.0
2005-05-16 10:28:00,1.5449,1.54492,1.54471,1.54484,242699998.0
2005-05-16 10:29:00,1.54486,1.54496,1.54479,1.54496,258400003.0
2005-05-16 10:30:00,1.54472,1.54498,1.54464,1.5449,269500000.0
2005-05-16 10:31:00,1.5449,1.54495,1.54475,1.5448,235600001.0
2005-05-16 10:32:00,1.54496,1.54496,1.54472,1.54472,257499998.0
2005-05-16 10:33:00,1.54499,1.54499,1.54471,1.54483,226300002.0
2005-05-16 10:34:00,1.545,1.54505,1.54482,1.54482,213899996.0
2005-05-16 10:35:00,1.54503,1.5451,1.54479,1.54483,260700003.0
2005-05-16 10:36:00,1.54503,1.5452,1.54503,1.5452,211699999.0
2005-05-16 10:37:00,1.54511,1.5452,1.54495,1.54517,276100002.0
2005-05-16 10:38:00,1.54522,1.54523,1.54487,1.54488,321000002.0
2005-05-16 10:39:00,1.54488,1.54508,1.54488,1.54508,259499999.0
2005-05-16 10:40:00,1.54474,1.54492,1.54471,1.54492,346000006.0
2005-05-16 10:41:00,1.54473,1.54485,1.54454,1.54469,364100006.0
2005-05-16 10:42:00,1.54452,1.54478,1.54452,1.54478,224000002.0
2005-05-16 10:43:00,1.54483,1.54489,1.5444,1.54477,404099995.0
2005-05-16 10:44:00,1.54482,1.54482,1.54454,1.5446,224500001.0
2005-05-16 10:45:00,1.54465,1.54465,1.54433,1.54437,230600000.0
2005-05-16 10:46:00,1.54423,1.54443,1.54417,1.54435,326100002.0
2005-05-16 10:47:00,1.54452,1.54452,1.54427,1.54427,99100000.0
2005-05-16 10:48:00,1.54458,1.5447,1.54449,1.54454,430800004.0
2005-05-16 10:49:00,1.54451,1.54465,1.54449,1.5446,460200003.0
2005-05-16 10:50:00,1.54427,1.54455,1.54423,1.54448,309200001.0
2005-05-16 10:51:00,1.54452,1.54465,1.54434,1.54456,671200004.0
2005-05-16 10:52:00,1.54433,1.54457,1.5443,1.5444,341899996.0
2005-05-16 10:53:00,1.54443,1.5446,1.54439,1.5446,250100002.0
2005-05-16 10:54:00,1.54437,1.54451,1.5443,1.54439,219499998.0
2005-05-16 10:55:00,1.54438,1.5445,1.54421,1.54422,396900000.0
2005-05-16 10:56:00,1.54431,1.54437,1.54409,1.54425,394499999.0
2005-05-16 10:57:00,1.54411,1.54435,1.54406,1.54435,296600002.0
2005-05-16 10:58:00,1.54425,1.54426,1.5441,1.54414,191500000.0
2005-05-16 10:59:00,1.54433,1.54433,1.54407,1.54407,205600000.0
2005-05-16 11:00:00,1.54424,1.54435,1.54403,1.5442,263000004.0
2005-05-16 11:01:00,1.54426,1.54444,1.54425,1.5443,225099999.0
2005-05-16 11:02:00,1.5443,1.54436,1.54411,1.54427,433800003.0
2005-05-16 11:03:00,1.54415,1.54433,1.54411,1.54429,280300001.0
2005-05-16 11:04:00,1.54396,1.54413,1.54374,1.54386,211299997.0
2005-05-16 11:05:00,1.54404,1.54415,1.54391,1.54407,308299997.0
2005-05-16 11:06:00,1.54403,1.54427,1.54399,1.54399,385200001.0
2005-05-16 11:07:00,1.54406,1.54417,1.54393,1.54403,255499997.0
2005-05-16 11:08:00,1.54408,1.54408,1.54376,1.54393,258000001.0
2005-05-16 11:09:00,1.54395,1.54409,1.54387,1.54402,188499999.0
2005-05-16 11:10:00,1.54385,1.54399,1.54371,1.54387,220800001.0
2005-05-16 11:11:00,1.54379,1.54394,1.54372,1.54388,304900000.0
2005-05-16 11:12:00,1.54378,1.54396,1.54368,1.54372,368499996.0
2005-05-16 11:13:00,1.54365,1.54385,1.5435,1.54376,250000003.0
2005-05-16 11:14:00,1.54382,1.54396,1.54361,1.5437,350199998.0
2005-05-16 11:15:00,1.5437,1.5441,1.5437,1.5441,251499998.0
2005-05-16 11:16:00,1.54392,1.54414,1.54381,1.54414,290400001.0
2005-05-16 11:17:00,1.54406,1.54406,1.54379,1.54388,322000005.0
2005-05-16 11:18:00,1.54383,1.54402,1.54382,1.54402,305800004.0
2005-05-16 11:19:00,1.54402,1.54404,1.54378,1.54385,178899998.0
2005-05-16 11:20:00,1.54402,1.54403,1.54379,1.54392,401700000.0
2005-05-16 11:21:00,1.54398,1.54412,1.5439,1.54412,225400003.0
2005-05-16 11:22:00,1.544,1.54407,1.54365,1.54376,250000002.0
2005-05-16 11:23:00,1.54389,1.54402,1.54376,1.54376,343100006.0
2005-05-16 11:24:00,1.54394,1.54406,1.5438,1.54393,389699995.0
2005-05-16 11:25:00,1.54402,1.54423,1.54387,1.54423,337299999.0
2005-05-16 11:26:00,1.54413,1.54418,1.54402,1.5441,81000000.0
2005-05-16 11:27:00,1.54413,1.54414,1.54397,1.54407,300400000.0
2005-05-16 11:28:00,1.5439,1.54412,1.5439,1.54409,178299998.0
2005-05-16 11:29:00,1.544,1.54412,1.54396,1.54406,251399998.0
2005-05-16 11:30:00,1.54416,1.54416,1.54386,1.54393,365400001.0
2005-05-16 11:31:00,1.54398,1.54408,1.5439,1.54392,344300000.0
2005-05-16 11:32:00,1.54408,1.54408,1.54378,1.54393,322800003.0
2005-05-16 11:33:00,1.54408,1.54429,1.54406,1.54419,336999997.0
2005-05-16 11:34:00,1.54424,1.5443,1.54404,1.54417,502600000.0
2005-05-16 11:35:00,1.54418,1.54433,1.54404,1.54428,199199997.0
2005-05-16 11:36:00,1.54443,1.54455,1.54426,1.54443,313800003.0
2005-05-16 11:37:00,1.54443,1.54452,1.5443,1.5443,284800003.0
2005-05-16 11:38:00,1.5445,1.54456,1.54437,1.54456,318599997.0
2005-05-16 11:39:00,1.54449,1.54457,1.54429,1.54444,240700000.0
2005-05-16 11:40:00,1.54454,1.54465,1.54439,1.54456,314499998.0
2005-05-16 11:41:00,1.5446,1.54465,1.54431,1.54456,401499997.0
2005-05-16 11:42:00,1.54445,1.54469,1.5443,1.54445,327399999.0
2005-05-16 11:43:00,1.54453,1.54465,1.54434,1.54439,340899998.0
2005-05-16 11:44:00,1.54463,1.54477,1.54448,1.54477,319200000.0
2005-05-16 11:45:00,1.54462,1.54484,1.54462,1.54473,378900005.0
2005-05-16 11:46:00,1.54466,1.54482,1.54459,1.54459,281999999.0
2005-05-16 11:47:00,1.54448,1.54467,1.54441,1.54466,276700000.0
2005-05-16 11:48:00,1.54459,1.54476,1.54451,1.54456,258300000.0
2005-05-16 11:49:00,1.54461,1.54489,1.54457,1.54457,363400004.0
2005-05-16 11:50:00,1.54463,1.54479,1.54463,1.54473,441199999.0
2005-05-16 11:51:00,1.54472,1.54481,1.54451,1.54466,350799998.0
2005-05-16 11:52:00,1.54477,1.54485,1.54461,1.54477,278699998.0
2005-05-16 11:53:00,1.54457,1.54477,1.54451,1.5447,376699999.0
2005-05-16 11:54:00,1.54466,1.54468,1.54388,1.54388,360900004.0
2005-05-16 11:55:00,1.54421,1.54463,1.54421,1.54459,344900000.0
2005-05-16 11:56:00,1.54437,1.54459,1.54429,1.54459,288099997.0
2005-05-16 11:57:00,1.54454,1.54463,1.54441,1.54455,188900000.0
2005-05-16 11:58:00,1.5446,1.54466,1.54439,1.54443,257900001.0
2005-05-16 11:59:00,1.5446,1.54467,1.54443,1.54449,137100002.0
2005-05-16 12:00:00,1.54462,1.54462,1.54437,1.54437,276499999.0
2005-05-16 12:01:00,1.54435,1.5445,1.5443,1.54439,356000003.0
2005-05-16 12:02:00,1.5443,1.54445,1.54423,1.54445,326700001.0
2005-05-16 12:03:00,1.5444,1.5444,1.54409,1.54422,335700001.0
2005-05-16 12:04:00,1.54415,1.54439,1.54415,1.54419,95400001.0
2005-05-16 12:05:00,1.54428,1.54437,1.54419,1.5443,223800000.0
2005-05-16 12:06:00,1.54435,1.54445,1.54413,1.5444,300799994.0
2005-05-16 12:07:00,1.54428,1.54449,1.54427,1.54442,249499997.0
2005-05-16 12:08:00,1.54441,1.54451,1.54418,1.5443,425699999.0
2005-05-16 12:09:00,1.5442,1.54445,1.5442,1.54434,231600001.0
2005-05-16 12:10:00,1.54438,1.54461,1.54435,1.5446,343100000.0
2005-05-16 12:11:00,1.54444,1.54452,1.54411,1.54424,400500002.0
2005-05-16 12:12:00,1.5446,1.54465,1.54446,1.54446,290400000.0
2005-05-16 12:13:00,1.54453,1.54467,1.54453,1.54467,65400000.0
2005-05-16 12:14:00,1.54417,1.54454,1.54404,1.54439,263199998.0
2005-05-16 12:15:00,1.54455,1.54463,1.54438,1.54462,252899998.0
2005-05-16 12:16:00,1.54456,1.54456,1.54434,1.54434,211299996.0
2005-05-16 12:17:00,1.54437,1.54452,1.54435,1.54452,247300000.0
2005-05-16 12:18:00,1.54431,1.54443,1.54425,1.54436,347099996.0
2005-05-16 12:19:00,1.54432,1.54445,1.54432,1.54445,104600000.0
2005-05-16 12:20:00,1.5444,1.5444,1.5443,1.5443,49499998.0
2005-05-16 12:21:00,1.54435,1.54435,1.54392,1.54405,297500000.0
2005-05-16 12:22:00,1.544,1.54423,1.54393,1.54423,267800004.0
2005-05-16 12:23:00,1.54408,1.5442,1.54385,1.54402,242699996.0
2005-05-16 12:24:00,1.54408,1.54427,1.54396,1.54409,369899993.0
2005-05-16 12:25:00,1.54425,1.54428,1.54404,1.54405,469499997.0
2005-05-16 12:26:00,1.54403,1.54415,1.54393,1.5441,202300001.0
2005-05-16 12:27:00,1.54393,1.54409,1.54386,1.54409,357300010.0
2005-05-16 12:28:00,1.54383,1.54413,1.54383,1.54397,209100001.0
2005-05-16 12:29:00,1.54405,1.54405,1.54378,1.54383,207199999.0
2005-05-16 12:30:00,1.54386,1.54403,1.54379,1.54403,275900002.0
2005-05-16 12:31:00,1.54412,1.54412,1.54382,1.54393,253999997.0
2005-05-16 12:32:00,1.54413,1.54428,1.54399,1.544,238300002.0
2005-05-16 12:33:00,1.54408,1.54419,1.54408,1.54416,71900000.0
2005-05-16 12:34:00,1.54404,1.54406,1.54394,1.54396,124600000.0
2005-05-16 12:35:00,1.54402,1.5442,1.54396,1.54396,284800005.0
2005-05-16 12:36:00,1.54422,1.54424,1.54394,1.54408,432899996.0
2005-05-16 12:37:00,1.54398,1.54413,1.54393,1.54413,448500003.0
2005-05-16 12:38:00,1.5441,1.54418,1.54396,1.54398,334299999.0
2005-05-16 12:39:00,1.54395,1.5441,1.54394,1.54408,297599999.0
2005-05-16 12:40:00,1.54398,1.54427,1.54397,1.54419,256100000.0
2005-05-16 12:41:00,1.54415,1.54428,1.54401,1.54416,398999998.0
2005-05-16 12:42:00,1.54412,1.54419,1.54396,1.54396,275899998.0
2005-05-16 12:43:00,1.54408,1.54426,1.54394,1.54426,388200000.0
2005-05-16 12:44:00,1.54407,1.54436,1.54407,1.54423,173700000.0
2005-05-16 12:45:00,1.54425,1.54432,1.54404,1.54409,266399996.0
2005-05-16 12:46:00,1.54413,1.54434,1.54397,1.54431,374300000.0
2005-05-16 12:47:00,1.54422,1.54455,1.54409,1.54444,230699996.0
2005-05-16 12:48:00,1.54444,1.54464,1.54432,1.54446,317200002.0
2005-05-16 12:49:00,1.54442,1.54466,1.54441,1.54465,480599999.0
2005-05-16 12:50:00,1.54454,1.54476,1.54454,1.54472,117999999.0
2005-05-16 12:51:00,1.54478,1.54478,1.54452,1.54456,185999998.0
2005-05-16 12:52:00,1.54451,1.54476,1.54424,1.54456,450400002.0
2005-05-16 12:53:00,1.54456,1.54472,1.54438,1.54472,162500001.0
2005-05-16 12:54:00,1.54463,1.54467,1.54446,1.54457,190200002.0
2005-05-16 12:55:00,1.54457,1.54466,1.54454,1.54466,53499999.0
2005-05-16 12:56:00,1.54417,1.54454,1.54417,1.54439,268300002.0
2005-05-16 12:57:00,1.5445,1.5447,1.54447,1.5445,278700005.0
2005-05-16 12:58:00,1.54442,1.54456,1.54435,1.54444,327600003.0
2005-05-16 12:59:00,1.54445,1.54471,1.54445,1.54468,180600003.0
2005-05-16 13:00:00,1.54458,1.54458,1.54438,1.54443,321000006.0
2005-05-16 13:01:00,1.54444,1.54456,1.54424,1.54428,226600002.0
2005-05-16 13:02:00,1.54415,1.5445,1.54401,1.54411,296599996.0
2005-05-16 13:03:00,1.5441,1.54423,1.544,1.54413,162099999.0
2005-05-16 13:04:00,1.54421,1.54421,1.54387,1.5441,233900002.0
2005-05-16 13:05:00,1.54407,1.54417,1.54396,1.54412,189100000.0
2005-05-16 13:06:00,1.54409,1.54428,1.54399,1.54409,242199995.0
2005-05-16 13:07:00,1.54432,1.54439,1.54408,1.54408,204200000.0
2005-05-16 13:08:00,1.54421,1.54432,1.54418,1.54418,286800003.0
2005-05-16 13:09:00,1.54432,1.54443,1.54429,1.54443,162599998.0
2005-05-16 13:10:00,1.54425,1.54453,1.54425,1.54442,162799998.0
2005-05-16 13:11:00,1.54432,1.54433,1.54414,1.54426,256100001.0
2005-05-16 13:12:00,1.54433,1.54435,1.54413,1.54418,326000000.0
2005-05-16 13:13:00,1.54416,1.54454,1.54415,1.54454,347699999.0
2005-05-16 13:14:00,1.54426,1.5445,1.54419,1.54445,387000000.0
2005-05-16 13:15:00,1.54436,1.54455,1.54436,1.54447,407300004.0
2005-05-16 13:16:00,1.54439,1.54455,1.54431,1.54448,286899998.0
2005-05-16 13:17:00,1.54426,1.54441,1.54422,1.54441,191299999.0
2005-05-16 13:18:00,1.54435,1.54448,1.54421,1.54422,274800000.0
2005-05-16 13:19:00,1.5442,1.54435,1.5442,1.54435,47100000.0
2005-05-16 13:20:00,1.54437,1.54445,1.5443,1.5444,241200001.0
2005-05-16 13:21:00,1.54438,1.54448,1.54417,1.5442,372300002.0
2005-05-16 13:22:00,1.54438,1.54445,1.54427,1.54433,291100005.0
2005-05-16 13:23:00,1.54445,1.54445,1.54414,1.54414,290199997.0
2005-05-16 13:24:00,1.54419,1.54445,1.54419,1.54445,334800006.0
2005-05-16 13:25:00,1.54449,1.54457,1.54428,1.54443,440899997.0
2005-05-16 13:26:00,1.5444,1.54447,1.54416,1.54416,173399999.0
2005-05-16 13:27:00,1.54432,1.54449,1.54422,1.54437,380799996.0
2005-05-16 13:28:00,1.5444,1.54452,1.54425,1.54445,168000001.0
2005-05-16 13:29:00,1.54433,1.54455,1.54433,1.54453,327600002.0
2005-05-16 13:30:00,1.54436,1.54447,1.5443,1.54445,252100004.0
2005-05-16 13:31:00,1.54431,1.5444,1.54413,1.54422,325700002.0
2005-05-16 13:32:00,1.54431,1.54437,1.54414,1.54414,287100002.0
2005-05-16 13:33:00,1.54409,1.54428,1.54409,1.54428,157800001.0
2005-05-16 13:34:00,1.5443,1.5443,1.54401,1.54408,344200000.0
2005-05-16 13:35:00,1.54413,1.54431,1.54407,1.54425,346000000.0
2005-05-16 13:36:00,1.54422,1.54433,1.54406,1.54431,330800003.0
2005-05-16 13:37:00,1.54418,1.54435,1.54418,1.5443,123200002.0
2005-05-16 13:38:00,1.54425,1.54436,1.54415,1.54429,205900003.0
2005-05-16 13:39:00,1.54401,1.54437,1.54401,1.54419,315700000.0
2005-05-16 13:40:00,1.54435,1.54442,1.54418,1.54424,372900002.0
2005-05-16 13:41:00,1.54422,1.54436,1.54408,1.54424,50300000.0
2005-05-16 13:42:00,1.54426,1.54426,1.54407,1.54426,285100003.0
2005-05-16 13:43:00,1.54415,1.54438,1.54415,1.54422,175800000.0
2005-05-16 13:44:00,1.54418,1.54426,1.54398,1.54413,307099999.0
2005-05-16 13:45:00,1.54418,1.54433,1.54406,1.54416,232000001.0
2005-05-16 13:46:00,1.54415,1.54428,1.54401,1.54428,325300001.0
2005-05-16 13:47:00,1.54428,1.54433,1.54396,1.54396,289600006.0
2005-05-16 13:48:00,1.5441,1.54419,1.54387,1.54416,304200000.0
2005-05-16 13:49:00,1.54398,1.54417,1.54397,1.54417,186400004.0
2005-05-16 13:50:00,1.54408,1.54427,1.54391,1.5441,322800000.0
2005-05-16 13:51:00,1.5441,1.54425,1.54401,1.54418,381000005.0
2005-05-16 13:52:00,1.54427,1.54427,1.54402,1.54406,375399997.0
2005-05-16 13:53:00,1.54417,1.54417,1.54384,1.54384,245700000.0
2005-05-16 13:54:00,1.54413,1.54421,1.54387,1.5441,383500001.0
2005-05-16 13:55:00,1.54418,1.54425,1.54406,1.5442,297399999.0
2005-05-16 13:56:00,1.54425,1.54425,1.54402,1.54417,252699999.0
2005-05-16 13:57:00,1.5442,1.54427,1.54412,1.54412,322300004.0
2005-05-16 13:58:00,1.54399,1.54418,1.54399,1.54418,243099998.0
2005-05-16 13:59:00,1.544,1.54425,1.544,1.54425,226000003.0
2005-05-16 14:00:00,1.54412,1.5442,1.54399,1.54412,255600001.0
2005-05-16 14:01:00,1.54404,1.54421,1.54382,1.54392,338500003.0
2005-05-16 14:02:00,1.54396,1.54405,1.54381,1.54403,432399997.0
2005-05-16 14:03:00,1.54352,1.54394,1.54352,1.5439,327700001.0
2005-05-16 14:04:00,1.54387,1.54394,1.54365,1.5438,273200006.0
2005-05-16 14:05:00,1.54372,1.54391,1.54368,1.54378,419300002.0
2005-05-16 14:06:00,1.54407,1.54407,1.54382,1.5439,207600000.0
2005-05-16 14:07:00,1.54396,1.54396,1.54373,1.54373,325500003.0
2005-05-16 14:08:00,1.54379,1.54406,1.54374,1.54392,231500001.0
2005-05-16 14:09:00,1.54405,1.54406,1.54387,1.5439,407599994.0
2005-05-16 14:10:00,1.54405,1.5441,1.54385,1.54391,274800002.0
2005-05-16 14:11:00,1.54403,1.54413,1.5439,1.54399,284400004.0
2005-05-16 14:12:00,1.54404,1.54408,1.54389,1.54392,263800002.0
2005-05-16 14:13:00,1.54401,1.54439,1.54386,1.54439,204700000.0
2005-05-16 14:14:00,1.54433,1.54433,1.54409,1.54412,151200000.0
2005-05-16 14:15:00,1.5443,1.5443,1.5442,1.5442,123700001.0
2005-05-16 14:16:00,1.5442,1.54426,1.54414,1.54414,90300001.0
2005-05-16 14:17:00,1.54401,1.54425,1.54401,1.54414,157200001.0
2005-05-16 14:18:00,1.54404,1.5442,1.544,1.54413,236500002.0
2005-05-16 14:19:00,1.54411,1.54419,1.54403,1.54412,299300007.0
2005-05-16 14:20:00,1.544,1.54422,1.54385,1.54422,549000001.0
2005-05-16 14:21:00,1.54403,1.54427,1.54398,1.54406,196500004.0
2005-05-16 14:22:00,1.54432,1.54436,1.54403,1.54403,334800002.0
2005-05-16 14:23:00,1.54423,1.54443,1.54411,1.54441,259099999.0
2005-05-16 14:24:00,1.54439,1.54457,1.54438,1.5445,136800000.0
2005-05-16 14:25:00,1.5444,1.54455,1.54433,1.54447,234700001.0
2005-05-16 14:26:00,1.54422,1.54463,1.54413,1.54463,165899996.0
2005-05-16 14:27:00,1.54432,1.54464,1.54418,1.54464,384200000.0
2005-05-16 14:28:00,1.54433,1.54464,1.54433,1.54452,239900002.0
2005-05-16 14:29:00,1.54456,1.54467,1.54433,1.54459,210199998.0
2005-05-16 14:30:00,1.54456,1.5447,1.54419,1.54432,433399994.0
2005-05-16 14:31:00,1.54421,1.54442,1.54412,1.5442,262600003.0
2005-05-16 14:32:00,1.54439,1.54446,1.54412,1.54416,463400004.0
2005-05-16 14:33:00,1.5444,1.54443,1.54422,1.54435,326200001.0
2005-05-16 14:34:00,1.54405,1.54433,1.54404,1.54429,492199996.0
2005-05-16 14:35:00,1.54425,1.54448,1.5441,1.5443,538000004.0
2005-05-16 14:36:00,1.5442,1.54463,1.5442,1.54463,163100001.0
2005-05-16 14:37:00,1.54452,1.5446,1.54438,1.54448,319600002.0
2005-05-16 14:38:00,1.54453,1.54453,1.54417,1.54439,218000000.0
2005-05-16 14:39:00,1.54423,1.54441,1.54411,1.54429,287600003.0
2005-05-16 14:40:00,1.54422,1.54433,1.54409,1.54427,489100000.0
2005-05-16 14:41:00,1.54431,1.54432,1.54402,1.54432,220699995.0
2005-05-16 14:42:00,1.54433,1.54443,1.54412,1.54434,391999997.0
2005-05-16 14:43:00,1.5443,1.54442,1.54414,1.54434,418399998.0
2005-05-16 14:44:00,1.54435,1.54435,1.54411,1.54411,202600002.0
2005-05-16 14:45:00,1.54434,1.54448,1.54433,1.54438,235799998.0
2005-05-16 14:46:00,1.5442,1.54441,1.54416,1.54441,280199999.0
2005-05-16 14:47:00,1.54439,1.54453,1.54432,1.54451,210799999.0
2005-05-16 14:48:00,1.5446,1.5446,1.54435,1.54435,192600002.0
2005-05-16 14:49:00,1.54441,1.54466,1.5443,1.5446,383600005.0
2005-05-16 14:50:00,1.5446,1.54482,1.54448,1.54482,391899996.0
2005-05-16 14:51:00,1.54475,1.54475,1.54426,1.54451,261899997.0
2005-05-16 14:52:00,1.54463,1.54475,1.54455,1.54475,153300002.0
2005-05-16 14:53:00,1.54463,1.54485,1.54456,1.54472,433000000.0
2005-05-16 14:54:00,1.54464,1.54486,1.54464,1.54472,332199996.0
2005-05-16 14:55:00,1.54479,1.54494,1.54467,1.54477,199700004.0
2005-05-16 14:56:00,1.54493,1.54523,1.54484,1.54523,238700000.0
2005-05-16 14:57:00,1.54499,1.54524,1.54498,1.5452,289400000.0
2005-05-16 14:58:00,1.54526,1.54526,1.54502,1.54525,347899995.0
2005-05-16 14:59:00,1.54485,1.54508,1.54449,1.54467,285600002.0
2005-05-16 15:00:00,1.54473,1.54483,1.54459,1.5448,263600007.0
2005-05-16 15:01:00,1.5451,1.54516,1.54453,1.54456,477800003.0
2005-05-16 15:02:00,1.54488,1.54511,1.54486,1.54501,438500002.0
2005-05-16 15:03:00,1.54503,1.54515,1.54489,1.54498,391200002.0
2005-05-16 15:04:00,1.54476,1.54501,1.54468,1.54501,184899999.0
2005-05-16 15:05:00,1.54492,1.54495,1.54448,1.54495,301800002.0
2005-05-16 15:06:00,1.54492,1.54514,1.54466,1.54466,517199999.0
2005-05-16 15:07:00,1.54461,1.54501,1.54461,1.54501,189299998.0
2005-05-16 15:08:00,1.54492,1.54507,1.54467,1.54498,474300005.0
2005-05-16 15:09:00,1.54493,1.545,1.54472,1.54486,418399997.0
2005-05-16 15:10:00,1.54493,1.54493,1.54462,1.54474,170999997.0
2005-05-16 15:11:00,1.54486,1.54521,1.5448,1.54512,265399997.0
2005-05-16 15:12:00,1.54508,1.54513,1.54489,1.54499,249099999.0
2005-05-16 15:13:00,1.54499,1.54513,1.54493,1.54507,438400007.0
2005-05-16 15:14:00,1.54499,1.54513,1.54487,1.54504,363200002.0
2005-05-16 15:15:00,1.54502,1.54524,1.54492,1.54504,428500001.0
2005-05-16 15:16:00,1.54496,1.54516,1.5449,1.5449,209000004.0
2005-05-16 15:17:00,1.54518,1.54519,1.54495,1.5451,191100000.0
2005-05-16 15:18:00,1.54488,1.54516,1.54482,1.54504,326300000.0
2005-05-16 15:19:00,1.54513,1.54526,1.54497,1.54511,251100002.0
2005-05-16 15:20:00,1.54502,1.54515,1.54493,1.54514,422400003.0
2005-05-16 15:21:00,1.54494,1.54529,1.54492,1.54529,381900000.0
2005-05-16 15:22:00,1.54524,1.54524,1.545,1.545,81600000.0
2005-05-16 15:23:00,1.54503,1.5452,1.54484,1.545,239299999.0
2005-05-16 15:24:00,1.54502,1.54517,1.54493,1.54516,307000003.0
2005-05-16 15:25:00,1.54516,1.54527,1.54496,1.54506,239900002.0
2005-05-16 15:26:00,1.54505,1.54525,1.54495,1.54505,387400001.0
2005-05-16 15:27:00,1.5453,1.54537,1.54526,1.54527,105500001.0
2005-05-16 15:28:00,1.5453,1.54535,1.54514,1.54523,296000004.0
2005-05-16 15:29:00,1.54542,1.54542,1.54514,1.54518,316300004.0
2005-05-16 15:30:00,1.54522,1.5453,1.54494,1.54518,294099999.0
2005-05-16 15:31:00,1.54512,1.54536,1.54511,1.54514,470300006.0
2005-05-16 15:32:00,1.54524,1.54533,1.54504,1.54513,268999999.0
2005-05-16 15:33:00,1.5452,1.5453,1.54498,1.5453,407699994.0
2005-05-16 15:34:00,1.54519,1.54528,1.54498,1.54516,344200000.0
2005-05-16 15:35:00,1.54521,1.54528,1.54503,1.54516,380599998.0
2005-05-16 15:36:00,1.545,1.54518,1.54486,1.54512,322600000.0
2005-05-16 15:37:00,1.54513,1.54519,1.54492,1.54508,331299998.0
2005-05-16 15:38:00,1.54512,1.54517,1.54483,1.54496,263299998.0
2005-05-16 15:39:00,1.54498,1.54505,1.54475,1.54476,497500004.0
2005-05-16 15:40:00,1.5448,1.54489,1.54457,1.54457,332200001.0
2005-05-16 15:41:00,1.54473,1.54476,1.54451,1.54475,344099998.0
2005-05-16 15:42:00,1.54456,1.54466,1.54439,1.5445,206399995.0
2005-05-16 15:43:00,1.54455,1.54463,1.54437,1.54448,278600001.0
2005-05-16 15:44:00,1.54462,1.54466,1.54448,1.54451,186599999.0
2005-05-16 15:45:00,1.54451,1.54466,1.54442,1.54465,498099999.0
2005-05-16 15:46:00,1.54441,1.54479,1.54428,1.54453,388300003.0
2005-05-16 15:47:00,1.54453,1.54453,1.54436,1.54439,310900007.0
2005-05-16 15:48:00,1.54439,1.54455,1.54424,1.54455,274399999.0
2005-05-16 15:49:00,1.54428,1.5446,1.54428,1.5446,324000001.0
2005-05-16 15:50:00,1.54465,1.54468,1.54441,1.54455,314599999.0
2005-05-16 15:51:00,1.54454,1.54474,1.54451,1.54465,413900001.0
2005-05-16 15:52:00,1.54443,1.54457,1.54419,1.54442,421500001.0
2005-05-16 15:53:00,1.54438,1.54447,1.54416,1.54432,297500003.0
2005-05-16 15:54:00,1.5444,1.54445,1.5442,1.54437,194700001.0
2005-05-16 15:55:00,1.54427,1.54442,1.54411,1.54433,312300001.0
2005-05-16 15:56:00,1.5442,1.54438,1.54415,1.54435,412200005.0
2005-05-16 15:57:00,1.54422,1.5445,1.5442,1.54433,358500002.0
2005-05-16 15:58:00,1.5441,1.54424,1.54404,1.54422,229200004.0
2005-05-16 15:59:00,1.54415,1.54437,1.54409,1.5442,215100000.0
2005-05-16 16:00:00,1.54428,1.54439,1.54412,1.54425,400399998.0
2005-05-16 16:01:00,1.54406,1.5445,1.54406,1.54443,413800004.0
2005-05-16 16:02:00,1.54437,1.54447,1.54414,1.54418,341000004.0
2005-05-16 16:03:00,1.54437,1.54453,1.54412,1.54446,409900002.0
2005-05-16 16:04:00,1.54442,1.54448,1.54433,1.54437,226600003.0
2005-05-16 16:05:00,1.54453,1.54453,1.5442,1.54424,217400004.0
2005-05-16 16:06:00,1.54427,1.54458,1.54427,1.54455,378200004.0
2005-05-16 16:07:00,1.5443,1.54446,1.54424,1.54442,224499998.0
2005-05-16 16:08:00,1.54442,1.5445,1.54427,1.54439,155100000.0
2005-05-16 16:09:00,1.54425,1.5444,1.54417,1.54437,200299998.0
2005-05-16 16:10:00,1.54447,1.54447,1.54421,1.54438,342799995.0
2005-05-16 16:11:00,1.54441,1.54447,1.5442,1.54435,238000000.0
2005-05-16 16:12:00,1.54433,1.54437,1.54417,1.5443,220699997.0
2005-05-16 16:13:00,1.54426,1.54444,1.54406,1.54427,316100001.0
2005-05-16 16:14:00,1.54436,1.54459,1.54427,1.5444,296600002.0
2005-05-16 16:15:00,1.54399,1.54447,1.54399,1.54447,339200004.0
2005-05-16 16:16:00,1.54448,1.54451,1.54428,1.54436,437299998.0
2005-05-16 16:17:00,1.54446,1.54451,1.54428,1.54442,170900001.0
2005-05-16 16:18:00,1.54447,1.54455,1.54437,1.54455,235399999.0
2005-05-16 16:19:00,1.54441,1.54455,1.54436,1.5445,345499999.0
2005-05-16 16:20:00,1.54452,1.54463,1.54439,1.54451,266699999.0
2005-05-16 16:21:00,1.54457,1.54465,1.54449,1.54458,79900001.0
2005-05-16 16:22:00,1.54457,1.54457,1.5443,1.54435,262000003.0
2005-05-16 16:23:00,1.54458,1.54462,1.54446,1.54446,259399999.0
2005-05-16 16:24:00,1.54454,1.54467,1.54442,1.54449,449199996.0
2005-05-16 16:25:00,1.54455,1.54455,1.54437,1.54455,210300000.0
2005-05-16 16:26:00,1.5445,1.5445,1.54416,1.54432,112600000.0
2005-05-16 16:27:00,1.54453,1.54467,1.54441,1.54449,253399999.0
2005-05-16 16:28:00,1.5445,1.5446,1.54434,1.54446,212600000.0
2005-05-16 16:29:00,1.54452,1.54473,1.54442,1.54473,287499998.0
2005-05-16 16:30:00,1.5446,1.54478,1.54442,1.54469,323800004.0
2005-05-16 16:31:00,1.54467,1.54485,1.54424,1.54457,329300003.0
2005-05-16 16:32:00,1.54447,1.54463,1.54437,1.54437,328999999.0
2005-05-16 16:33:00,1.54448,1.54453,1.54434,1.54445,153700001.0
2005-05-16 16:34:00,1.54454,1.5447,1.54449,1.54456,209100000.0
2005-05-16 16:35:00,1.5444,1.5445,1.5444,1.5445,56100000.0
2005-05-16 16:36:00,1.54447,1.54464,1.54445,1.54457,270799999.0
2005-05-16 16:37:00,1.5444,1.54457,1.54436,1.54448,230800005.0
2005-05-16 16:38:00,1.54442,1.54462,1.54434,1.54454,407299999.0
2005-05-16 16:39:00,1.54442,1.54457,1.54431,1.5444,503599990.0
2005-05-16 16:40:00,1.54435,1.54444,1.54425,1.54432,280399997.0
2005-05-16 16:41:00,1.54436,1.5444,1.5442,1.54423,179300001.0
2005-05-16 16:42:00,1.54433,1.54452,1.54418,1.54444,386500001.0
2005-05-16 16:43:00,1.54437,1.5445,1.54417,1.54446,363299998.0
2005-05-16 16:44:00,1.54446,1.54453,1.5442,1.54443,321199999.0
2005-05-16 16:45:00,1.54436,1.54461,1.54436,1.54458,360000002.0
2005-05-16 16:46:00,1.54447,1.54458,1.54433,1.54433,429500002.0
2005-05-16 16:47:00,1.54443,1.54452,1.54423,1.54444,376799999.0
2005-05-16 16:48:00,1.54441,1.54458,1.54435,1.54448,358800003.0
2005-05-16 16:49:00,1.54453,1.54459,1.54447,1.54456,144500002.0
2005-05-16 16:50:00,1.5445,1.54466,1.54436,1.54456,334600004.0
2005-05-16 16:51:00,1.54436,1.54452,1.54406,1.54424,310800001.0
2005-05-16 16:52:00,1.54426,1.5446,1.54426,1.5446,156599998.0
2005-05-16 16:53:00,1.5447,1.54484,1.54459,1.54476,235600001.0
2005-05-16 16:54:00,1.54471,1.54505,1.54457,1.5447,318099999.0
2005-05-16 16:55:00,1.5449,1.54498,1.54457,1.54491,446499995.0
2005-05-16 16:56:00,1.5448,1.54495,1.54479,1.54495,132200000.0
2005-05-16 16:57:00,1.54475,1.54485,1.5446,1.54474,147300000.0
2005-05-16 16:58:00,1.54457,1.54474,1.54436,1.54436,259800004.0
2005-05-16 16:59:00,1.54457,1.54457,1.54418,1.54426,291899998.0
2005-05-16 17:00:00,1.5441,1.54446,1.5441,1.54446,373800000.0
2005-05-16 17:01:00,1.54443,1.54465,1.54427,1.54465,227100003.0
2005-05-16 17:02:00,1.54441,1.54468,1.54438,1.54445,275400002.0
2005-05-16 17:03:00,1.54456,1.5446,1.54431,1.54431,374999996.0
2005-05-16 17:04:00,1.54446,1.54456,1.5442,1.5442,303600001.0
2005-05-16 17:05:00,1.54452,1.54452,1.54433,1.54436,418700003.0
2005-05-16 17:06:00,1.54427,1.54442,1.54416,1.54435,216800000.0
2005-05-16 17:07:00,1.54438,1.54445,1.54426,1.5444,213300003.0
2005-05-16 17:08:00,1.54433,1.54459,1.54432,1.54454,206799999.0
2005-05-16 17:09:00,1.5446,1.5446,1.54428,1.54433,256100006.0
2005-05-16 17:10:00,1.54428,1.54449,1.54428,1.54449,174900000.0
2005-05-16 17:11:00,1.5444,1.54455,1.54435,1.5445,310200000.0
2005-05-16 17:12:00,1.5444,1.5446,1.54428,1.5446,245399997.0
2005-05-16 17:13:00,1.54447,1.54456,1.54424,1.54446,382200002.0
2005-05-16 17:14:00,1.54447,1.54457,1.5443,1.54453,329200003.0
2005-05-16 17:15:00,1.54447,1.54461,1.54417,1.54449,304400003.0
2005-05-16 17:16:00,1.54435,1.54457,1.54424,1.54457,315400004.0
2005-05-16 17:17:00,1.54455,1.54466,1.54442,1.54465,235400000.0
2005-05-16 17:18:00,1.54465,1.54465,1.54438,1.54438,129000000.0
2005-05-16 17:19:00,1.54456,1.54461,1.54419,1.54442,436199999.0
2005-05-16 17:20:00,1.54452,1.54467,1.54446,1.5445,293100000.0
2005-05-16 17:21:00,1.54449,1.54454,1.54427,1.54432,456600002.0
2005-05-16 17:22:00,1.5444,1.5444,1.5442,1.54428,241100003.0
2005-05-16 17:23:00,1.54427,1.54445,1.54427,1.5444,442800001.0
2005-05-16 17:24:00,1.54435,1.54445,1.5442,1.54435,385599996.0
2005-05-16 17:25:00,1.54423,1.54435,1.54423,1.54433,105200001.0
2005-05-16 17:26:00,1.54439,1.5444,1.54418,1.54422,350799996.0
2005-05-16 17:27:00,1.54442,1.54453,1.54432,1.54446,134999999.0
2005-05-16 17:28:00,1.54431,1.54462,1.5442,1.54462,200599999.0
2005-05-16 17:29:00,1.54467,1.54467,1.54434,1.54451,274000004.0
2005-05-16 17:30:00,1.54447,1.54464,1.54435,1.54456,94899998.0
2005-05-16 17:31:00,1.54458,1.54463,1.54441,1.54442,319200001.0
2005-05-16 17:32:00,1.54457,1.54457,1.54433,1.54444,170000000.0
2005-05-16 17:33:00,1.54438,1.54466,1.54436,1.54453,414700003.0
2005-05-16 17:34:00,1.54447,1.54463,1.54437,1.54442,319000003.0
2005-05-16 17:35:00,1.54445,1.54455,1.54433,1.54453,283599999.0
2005-05-16 17:36:00,1.54448,1.54461,1.54425,1.54442,310300000.0
2005-05-16 17:37:00,1.54445,1.54455,1.5443,1.54438,253100001.0
2005-05-16 17:38:00,1.54437,1.54453,1.54435,1.5445,273800000.0
2005-05-16 17:39:00,1.54451,1.54451,1.54425,1.54448,456099999.0
2005-05-16 17:40:00,1.54437,1.54452,1.54423,1.54442,347199998.0
2005-05-16 17:41:00,1.54448,1.54452,1.54431,1.54431,322700000.0
2005-05-16 17:42:00,1.54424,1.54424,1.54381,1.54381,306799999.0
2005-05-16 17:43:00,1.54376,1.54398,1.54363,1.54372,250599997.0
2005-05-16 17:44:00,1.54386,1.54402,1.54365,1.54392,330800004.0
2005-05-16 17:45:00,1.54392,1.54405,1.54383,1.54384,480500002.0
2005-05-16 17:46:00,1.544,1.54427,1.54395,1.54421,275999999.0
2005-05-16 17:47:00,1.54399,1.54403,1.54383,1.54396,254100002.0
2005-05-16 17:48:00,1.54384,1.54395,1.54375,1.54375,211900003.0
2005-05-16 17:49:00,1.54386,1.54392,1.54366,1.54374,499299991.0
2005-05-16 17:50:00,1.54375,1.54381,1.54355,1.54372,86999999.0
2005-05-16 17:51:00,1.5435,1.54373,1.54349,1.54373,294400002.0
2005-05-16 17:52:00,1.54372,1.54372,1.54346,1.54364,272199998.0
2005-05-16 17:53:00,1.54355,1.54375,1.54349,1.54355,271599998.0
2005-05-16 17:54:00,1.54364,1.54382,1.54355,1.54375,368200005.0
2005-05-16 17:55:00,1.54379,1.54388,1.5437,1.5437,82299998.0
2005-05-16 17:56:00,1.54366,1.54384,1.54354,1.54365,277200002.0
2005-05-16 17:57:00,1.54371,1.54371,1.54348,1.54352,323800000.0
2005-05-16 17:58:00,1.54362,1.54375,1.54346,1.54359,229200000.0
2005-05-16 17:59:00,1.54343,1.54367,1.54343,1.54367,35600000.0
2005-05-16 18:00:00,1.54354,1.54373,1.54354,1.54366,184399999.0
2005-05-16 18:04:00,1.5438,1.544,1.5436,1.5438,1701700008.0
2005-05-16 18:05:00,1.5436,1.5438,1.5436,1.5438,1701700008.0
2005-05-16 18:06:00,1.544,1.544,1.544,1.544,1701700008.0
2005-05-16 18:07:00,1.544,1.544,1.544,1.544,1701700008.0
2005-05-16 18:08:00,1.5442,1.5442,1.544,1.5442,1701700008.0
2005-05-16 18:09:00,1.5438,1.54412,1.54374,1.54405,1701700008.0
2005-05-16 18:10:00,1.5442,1.5442,1.5438,1.544,1710200008.0
2005-05-16 18:11:00,1.5438,1.54391,1.54359,1.54375,1710200008.0
2005-05-16 18:12:00,1.54397,1.54409,1.54382,1.5439,1209200000.0
2005-05-16 18:13:00,1.54389,1.54398,1.54365,1.54378,1441300009.0
2005-05-16 18:14:00,1.54369,1.544,1.54367,1.544,2142700000.0
2005-05-16 18:15:00,1.54378,1.54396,1.54372,1.54396,994600005.0
2005-05-16 18:16:00,1.544,1.544,1.544,1.544,2009800006.0
2005-05-16 18:17:00,1.54392,1.54392,1.54348,1.54359,2009800006.0
2005-05-16 18:18:00,1.5436,1.54379,1.54345,1.54362,943800005.0
2005-05-16 18:19:00,1.54365,1.54371,1.54337,1.5435,1914300006.0
2005-05-16 18:20:00,1.5436,1.5436,1.5436,1.5436,911300008.0
2005-05-16 18:21:00,1.54354,1.54354,1.54332,1.54332,911300008.0
2005-05-16 18:22:00,1.54326,1.54347,1.54326,1.54347,834799999.0
2005-05-16 18:23:00,1.5436,1.5436,1.5435,1.5436,1233800000.0
2005-05-16 18:24:00,1.5435,1.5435,1.5434,1.5435,1233800000.0
2005-05-16 18:25:00,1.5433,1.5436,1.5433,1.5436,1233800000.0
2005-05-16 18:26:00,1.5436,1.5436,1.5436,1.5436,1233800000.0
2005-05-16 18:27:00,1.54356,1.54365,1.5434,1.54359,1233800000.0
2005-05-16 18:28:00,1.54365,1.54392,1.54343,1.54354,2122600009.0
2005-05-16 18:29:00,1.5436,1.54368,1.54351,1.54357,1853699992.0
2005-05-16 18:30:00,1.54349,1.54376,1.54349,1.5437,954899997.0
2005-05-16 18:31:00,1.54378,1.54379,1.54355,1.54368,1350200000.0
2005-05-16 18:32:00,1.54373,1.54373,1.54346,1.54349,1174300004.0
2005-05-16 18:35:00,1.54365,1.54372,1.54349,1.54354,2030900006.0
2005-05-16 18:36:00,1.54332,1.54342,1.54315,1.54331,1715300001.0
2005-05-16 18:37:00,1.54333,1.54349,1.54322,1.5434,1670099997.0
2005-05-16 18:38:00,1.54342,1.54344,1.54321,1.54326,1741900007.0
2005-05-16 18:39:00,1.54348,1.54362,1.54338,1.54353,1867300003.0
2005-05-16 18:41:00,1.54341,1.54358,1.54339,1.5435,692900003.0
2005-05-16 18:42:00,1.54365,1.54368,1.5434,1.54349,1264599997.0
2005-05-16 18:43:00,1.54365,1.54365,1.54347,1.54354,454100000.0
2005-05-16 18:44:00,1.5436,1.54368,1.54334,1.54355,690099996.0
2005-05-16 18:45:00,1.54313,1.54338,1.54306,1.54337,520600003.0
2005-05-16 18:46:00,1.54342,1.54365,1.54328,1.54344,353400003.0
2005-05-16 18:47:00,1.54341,1.54367,1.54341,1.54367,225200004.0
2005-05-16 18:48:00,1.54362,1.54375,1.54347,1.54352,1300599998.0
2005-05-16 18:49:00,1.54365,1.5437,1.54352,1.54361,312700000.0
2005-05-16 18:50:00,1.54347,1.54358,1.54337,1.54355,617100002.0
2005-05-16 18:51:00,1.54359,1.54362,1.54331,1.54331,1424200003.0
2005-05-16 18:52:00,1.54348,1.54352,1.54329,1.54344,1299200006.0
2005-05-16 18:53:00,1.54341,1.54353,1.54326,1.54352,1052799990.0
2005-05-16 18:54:00,1.54348,1.54354,1.54338,1.5434,695000008.0
2005-05-16 18:55:00,1.54348,1.54369,1.54336,1.54348,1476400004.0
2005-05-16 18:56:00,1.54341,1.54354,1.54333,1.54354,970599996.0
2005-05-16 18:57:00,1.5435,1.54352,1.54325,1.54345,764500002.0
2005-05-16 18:58:00,1.54345,1.54353,1.54318,1.54347,1058400002.0
2005-05-16 18:59:00,1.5435,1.54354,1.54334,1.54338,1327500000.0
2005-05-16 19:00:00,1.54336,1.54355,1.54334,1.5435,413800004.0
2005-05-16 19:01:00,1.54355,1.54355,1.54332,1.54342,374100002.0
2005-05-16 19:02:00,1.54333,1.54355,1.54333,1.5435,958500001.0
2005-05-16 19:03:00,1.54331,1.54344,1.5432,1.54333,496900000.0
2005-05-16 19:04:00,1.54354,1.54362,1.5434,1.54362,300300000.0
2005-05-16 19:05:00,1.54358,1.54365,1.54343,1.5436,728700004.0
2005-05-16 19:06:00,1.54359,1.54361,1.54338,1.54343,2044100010.0
2005-05-16 19:07:00,1.54342,1.54358,1.54332,1.54346,832199997.0
2005-05-16 19:08:00,1.5434,1.54358,1.5434,1.5435,1964999993.0
2005-05-16 19:09:00,1.54348,1.54365,1.54339,1.54351,1431100001.0
2005-05-16 19:10:00,1.54336,1.54358,1.54334,1.54358,1077000011.0
2005-05-16 19:11:00,1.54355,1.54355,1.54336,1.5435,1360200003.0
2005-05-16 19:12:00,1.5433,1.54348,1.54327,1.54348,603799999.0
2005-05-16 19:13:00,1.5435,1.54355,1.54335,1.54335,454800001.0
2005-05-16 19:14:00,1.54335,1.54357,1.54328,1.54348,353900002.0
2005-05-16 19:15:00,1.54365,1.54365,1.54341,1.5435,1223000002.0
2005-05-16 19:16:00,1.54353,1.54353,1.54336,1.54336,478100005.0
2005-05-16 19:17:00,1.5435,1.5435,1.54313,1.54313,833300003.0
2005-05-16 19:18:00,1.54334,1.54343,1.5432,1.54337,1119199997.0
2005-05-16 19:19:00,1.54291,1.54342,1.54291,1.5434,641700005.0
2005-05-16 19:20:00,1.54344,1.54351,1.54314,1.54348,1079600010.0
2005-05-16 19:21:00,1.54338,1.54355,1.54338,1.5435,951700003.0
2005-05-16 19:22:00,1.54352,1.54355,1.54337,1.5434,270899999.0
2005-05-16 19:23:00,1.54338,1.5435,1.54329,1.54345,858300008.0
2005-05-16 19:24:00,1.54334,1.54355,1.54334,1.54355,642100008.0
2005-05-16 19:25:00,1.54339,1.54354,1.5433,1.54345,833099998.0
2005-05-16 19:26:00,1.54362,1.54362,1.54337,1.54349,942600001.0
2005-05-16 19:27:00,1.5434,1.54355,1.54332,1.54348,1230800003.0
2005-05-16 19:28:00,1.5435,1.54361,1.54339,1.54339,529900004.0
2005-05-16 19:29:00,1.54337,1.54359,1.54328,1.54343,758100002.0
2005-05-16 19:30:00,1.5435,1.5436,1.5435,1.5435,1430599998.0
2005-05-16 19:31:00,1.54342,1.54348,1.54326,1.5434,1430599998.0
2005-05-16 19:32:00,1.54338,1.54341,1.54324,1.54324,682500004.0
2005-05-16 19:33:00,1.54316,1.54339,1.54309,1.54319,924200003.0
2005-05-16 19:34:00,1.54328,1.54342,1.54303,1.54307,1681799999.0
2005-05-16 19:35:00,1.54312,1.54339,1.54301,1.54339,995300001.0
2005-05-16 19:36:00,1.54345,1.54345,1.5431,1.5432,836500003.0
2005-05-16 19:37:00,1.54335,1.54336,1.54319,1.54329,245499999.0
2005-05-16 19:38:00,1.54336,1.54349,1.54331,1.54342,640899998.0
2005-05-16 19:39:00,1.54326,1.54344,1.54316,1.54333,1012399994.0
2005-05-16 19:40:00,1.54329,1.5434,1.54325,1.54338,656600000.0
2005-05-16 19:41:00,1.54352,1.54353,1.543,1.54318,543200001.0
2005-05-16 19:42:00,1.5434,1.54347,1.54328,1.54347,587700003.0
2005-05-16 19:43:00,1.54347,1.54348,1.54331,1.54331,457000007.0
2005-05-16 19:44:00,1.54344,1.54356,1.54337,1.5435,818700000.0
2005-05-16 19:45:00,1.54345,1.54352,1.54326,1.54343,348500004.0
2005-05-16 19:46:00,1.54357,1.54364,1.54337,1.54347,803100003.0
2005-05-16 19:47:00,1.54363,1.54371,1.5435,1.54356,330100002.0
2005-05-16 19:48:00,1.54359,1.54369,1.54351,1.54365,562600004.0
2005-05-16 19:49:00,1.54365,1.54365,1.54345,1.54357,1267300008.0
2005-05-16 19:50:00,1.54357,1.54363,1.54342,1.54355,285100001.0
2005-05-16 19:51:00,1.54352,1.54371,1.54333,1.54363,645400007.0
2005-05-16 19:52:00,1.54368,1.54385,1.54366,1.54385,367900003.0
2005-05-16 19:53:00,1.54389,1.54405,1.54386,1.54397,686000000.0
2005-05-16 19:54:00,1.54412,1.54413,1.5436,1.5436,403299998.0
2005-05-16 19:55:00,1.54404,1.54412,1.54387,1.54398,739800000.0
2005-05-16 19:56:00,1.54381,1.54397,1.54366,1.54396,1050799992.0
2005-05-16 19:57:00,1.54398,1.54398,1.54363,1.54366,1611499995.0
2005-05-16 19:58:00,1.54385,1.54389,1.54363,1.54363,1648100013.0
2005-05-16 19:59:00,1.54388,1.5439,1.54365,1.54376,1254600003.0
2005-05-16 20:00:00,1.54381,1.54391,1.5435,1.5436,614899996.0
2005-05-16 20:01:00,1.54356,1.54368,1.54323,1.54332,792400013.0
2005-05-16 20:02:00,1.54367,1.54368,1.54349,1.54359,436100000.0
2005-05-16 20:03:00,1.54352,1.54352,1.54332,1.54339,304899999.0
2005-05-16 20:04:00,1.54354,1.54358,1.54346,1.54352,260800000.0
2005-05-16 20:05:00,1.54347,1.54361,1.54343,1.54361,365200004.0
2005-05-16 20:06:00,1.54325,1.5437,1.54315,1.54345,312500003.0
2005-05-16 20:07:00,1.54363,1.54363,1.54343,1.54343,119200002.0
2005-05-16 20:08:00,1.54355,1.5436,1.54335,1.54343,1626100001.0
2005-05-16 20:09:00,1.54342,1.54353,1.54334,1.54338,265100000.0
2005-05-16 20:10:00,1.54341,1.54356,1.54338,1.54356,275100000.0
2005-05-16 20:11:00,1.54343,1.54355,1.54334,1.54334,1018099994.0
2005-05-16 20:12:00,1.54337,1.54347,1.54337,1.54346,83999999.0
2005-05-16 20:13:00,1.54342,1.54359,1.54338,1.5435,1635399994.0
2005-05-16 20:14:00,1.54333,1.54348,1.54322,1.54348,624099998.0
2005-05-16 20:15:00,1.5435,1.54358,1.5434,1.54348,1103599997.0
2005-05-16 20:16:00,1.54355,1.54358,1.54336,1.5434,2118000008.0
2005-05-16 20:17:00,1.54348,1.54358,1.5434,1.54358,265600002.0
2005-05-16 20:18:00,1.54335,1.54342,1.54322,1.54337,437800004.0
2005-05-16 20:19:00,1.5436,1.5436,1.5436,1.5436,830600002.0
2005-05-16 20:20:00,1.5436,1.5436,1.5436,1.5436,830600002.0
2005-05-16 20:21:00,1.54349,1.54358,1.54338,1.54352,830600002.0
2005-05-16 20:22:00,1.54358,1.54365,1.54348,1.54352,770200005.0
2005-05-16 20:23:00,1.54345,1.54358,1.54333,1.5434,1159000001.0
2005-05-16 20:24:00,1.54355,1.54355,1.54334,1.54339,578699999.0
2005-05-16 20:25:00,1.5434,1.54355,1.54329,1.54353,851600004.0
2005-05-16 20:26:00,1.54342,1.54353,1.54342,1.54352,220600001.0
2005-05-16 20:27:00,1.54355,1.54355,1.54337,1.54347,434299999.0
2005-05-16 20:28:00,1.5436,1.5436,1.5436,1.5436,1720100013.0
2005-05-16 20:29:00,1.54365,1.54376,1.54343,1.54343,1720100013.0
2005-05-16 20:31:00,1.54349,1.54368,1.5434,1.54358,1956500001.0
2005-05-16 20:33:00,1.54365,1.54366,1.54339,1.54343,474300005.0
2005-05-16 20:34:00,1.54365,1.54368,1.54331,1.54331,313900001.0
2005-05-16 20:35:00,1.54365,1.54385,1.5435,1.54371,514899999.0
2005-05-16 20:36:00,1.54378,1.54395,1.54365,1.5438,627599993.0
2005-05-16 20:37:00,1.54379,1.54391,1.54362,1.54362,1026100000.0
2005-05-16 20:38:00,1.54376,1.54388,1.54363,1.54364,1983000004.0
2005-05-16 20:39:00,1.54361,1.54389,1.54361,1.54383,1097999997.0
2005-05-16 20:40:00,1.544,1.54409,1.54385,1.54387,1702200002.0
2005-05-16 20:41:00,1.54385,1.54414,1.5434,1.54383,407199998.0
2005-05-16 20:42:00,1.5438,1.5441,1.5436,1.54385,252600001.0
2005-05-16 20:43:00,1.54402,1.54429,1.54399,1.54413,789200002.0
2005-05-16 20:44:00,1.54392,1.54418,1.54386,1.54412,1315200011.0
2005-05-16 20:45:00,1.54417,1.54425,1.54403,1.54405,960300006.0
2005-05-16 20:46:00,1.54433,1.54433,1.54387,1.54396,311500000.0
2005-05-16 20:47:00,1.5434,1.5439,1.5434,1.5437,737599999.0
2005-05-16 20:48:00,1.54364,1.54377,1.54351,1.5436,1263000006.0
2005-05-16 20:49:00,1.54348,1.5438,1.54348,1.54361,887900000.0
2005-05-16 20:50:00,1.54367,1.54382,1.5435,1.54368,2064800000.0
2005-05-16 20:51:00,1.54372,1.54375,1.54353,1.54358,441000003.0
2005-05-16 20:52:00,1.54376,1.5441,1.54361,1.544,1286800003.0
2005-05-16 20:53:00,1.54366,1.54378,1.54359,1.54378,1615300001.0
2005-05-16 20:54:00,1.54378,1.54385,1.54366,1.5437,681700002.0
2005-05-16 20:55:00,1.54351,1.54377,1.54313,1.54359,492300001.0
2005-05-16 20:57:00,1.544,1.544,1.5438,1.5438,1610899997.0
2005-05-16 20:59:00,1.5436,1.5438,1.5436,1.5436,1610899997.0
2005-05-16 21:00:00,1.5436,1.5436,1.5435,1.5436,1610899997.0
2005-05-16 21:01:00,1.5435,1.5436,1.5435,1.5436,1610899997.0
2005-05-16 21:02:00,1.54338,1.54347,1.54321,1.54334,1610899997.0
2005-05-16 21:03:00,1.5435,1.54359,1.54333,1.54335,1262500010.0
2005-05-16 21:04:00,1.54353,1.54354,1.54335,1.54338,378799997.0
2005-05-16 21:05:00,1.54349,1.54365,1.54342,1.5436,961300006.0
2005-05-16 21:06:00,1.54335,1.54356,1.54328,1.54343,491400001.0
2005-05-16 21:07:00,1.54333,1.54336,1.54319,1.5433,504399997.0
2005-05-16 21:08:00,1.5432,1.54335,1.54312,1.54335,364000001.0
2005-05-16 21:09:00,1.54304,1.54331,1.54291,1.54306,545499998.0
2005-05-16 21:10:00,1.54332,1.54344,1.54328,1.54344,867700006.0
2005-05-16 21:11:00,1.54344,1.54344,1.54325,1.54332,687999992.0
2005-05-16 21:12:00,1.54337,1.54347,1.54327,1.54345,327099998.0
2005-05-16 21:13:00,1.54331,1.54352,1.54328,1.54346,859200003.0
2005-05-16 21:14:00,1.54333,1.54345,1.54323,1.54345,766200002.0
2005-05-16 21:15:00,1.54345,1.54345,1.54319,1.5432,714500002.0
2005-05-16 21:16:00,1.5433,1.54345,1.54311,1.54328,548999998.0
2005-05-16 21:17:00,1.5433,1.54345,1.54327,1.54327,1464000005.0
2005-05-16 21:18:00,1.54354,1.5437,1.54332,1.54342,731500000.0
2005-05-16 21:19:00,1.54343,1.5435,1.54319,1.54319,468500000.0
2005-05-16 21:22:00,1.54344,1.54367,1.5434,1.54365,1720900009.0
2005-05-16 21:23:00,1.54359,1.54359,1.54326,1.54331,1341900002.0
2005-05-16 21:24:00,1.5435,1.54356,1.54328,1.54343,739399999.0
2005-05-16 21:25:00,1.5436,1.54365,1.54314,1.54337,1249200015.0
2005-05-16 21:26:00,1.54343,1.54365,1.54318,1.54346,597800001.0
2005-05-16 21:27:00,1.54365,1.54365,1.54353,1.5436,586099998.0
2005-05-16 21:28:00,1.54356,1.54356,1.54338,1.54342,668699996.0
2005-05-16 21:29:00,1.54349,1.54363,1.54338,1.5435,451900000.0
2005-05-16 21:30:00,1.54338,1.54353,1.54336,1.54338,324500002.0
2005-05-16 21:31:00,1.54358,1.5437,1.54331,1.54331,455800002.0
2005-05-16 21:32:00,1.5438,1.5438,1.5438,1.5438,318999999.0
2005-05-16 21:33:00,1.5436,1.54377,1.54347,1.54352,318999999.0
2005-05-16 21:34:00,1.54353,1.54378,1.54352,1.54376,1297600011.0
2005-05-16 21:35:00,1.54372,1.54385,1.54357,1.54367,881900008.0
2005-05-16 21:36:00,1.54369,1.54391,1.54365,1.54391,353900001.0
2005-05-16 21:37:00,1.54376,1.54388,1.54367,1.54378,501999995.0
2005-05-16 21:38:00,1.54361,1.54386,1.54357,1.54385,289999999.0
2005-05-16 21:39:00,1.54375,1.54376,1.54358,1.54371,224099997.0
2005-05-16 21:40:00,1.5438,1.54391,1.54369,1.54372,637800002.0
2005-05-16 21:41:00,1.5438,1.5438,1.54331,1.54345,623800000.0
2005-05-16 21:42:00,1.54379,1.54394,1.54376,1.54386,695199995.0
2005-05-16 21:43:00,1.54373,1.54386,1.54357,1.54375,929999999.0
2005-05-16 21:44:00,1.54378,1.5439,1.54372,1.54372,1252299994.0
2005-05-16 21:45:00,1.54367,1.54393,1.54367,1.54382,479899999.0
2005-05-16 21:46:00,1.54366,1.54395,1.54356,1.54383,1253600006.0
2005-05-16 21:47:00,1.5437,1.54388,1.54368,1.5438,1281400003.0
2005-05-16 21:48:00,1.54372,1.54384,1.54358,1.54376,326000000.0
2005-05-16 21:49:00,1.54392,1.54392,1.54365,1.54366,1061500003.0
2005-05-16 21:50:00,1.54366,1.54378,1.54357,1.54376,311699998.0
2005-05-16 21:51:00,1.54387,1.5439,1.5437,1.54373,516000001.0
2005-05-16 21:52:00,1.54374,1.54382,1.54352,1.54365,1529500008.0
2005-05-16 21:53:00,1.54372,1.54384,1.54363,1.54371,534800002.0
2005-05-16 21:54:00,1.54361,1.54388,1.5435,1.5435,235900005.0
2005-05-16 21:55:00,1.5438,1.54385,1.54361,1.5437,538899999.0
2005-05-16 21:56:00,1.54383,1.54396,1.54373,1.54392,623600006.0
2005-05-16 21:57:00,1.54388,1.54402,1.54378,1.54395,679400009.0
2005-05-16 21:58:00,1.54401,1.54415,1.54394,1.54406,723699997.0
2005-05-16 21:59:00,1.54391,1.54406,1.54377,1.54386,1214699996.0
2005-05-16 22:00:00,1.54388,1.54404,1.54377,1.544,803400011.0
2005-05-16 22:01:00,1.54403,1.54405,1.54393,1.54401,351299998.0
2005-05-16 22:02:00,1.54408,1.54416,1.5439,1.54405,1235700001.0
2005-05-16 22:03:00,1.54413,1.54417,1.54386,1.54411,341200003.0
2005-05-16 22:04:00,1.54415,1.54418,1.5439,1.54409,604699996.0
2005-05-16 22:05:00,1.54417,1.54421,1.54398,1.54402,372899999.0
2005-05-16 22:06:00,1.54407,1.54415,1.54394,1.54415,389200000.0
2005-05-16 22:07:00,1.54398,1.5441,1.54391,1.54405,103400001.0
2005-05-16 22:08:00,1.54399,1.5441,1.54391,1.54408,371999997.0
2005-05-16 22:09:00,1.5441,1.5441,1.54391,1.54399,530500005.0
2005-05-16 22:10:00,1.54408,1.54415,1.54394,1.54407,164900001.0
2005-05-16 22:11:00,1.54413,1.54413,1.54394,1.54397,318899998.0
2005-05-16 22:12:00,1.5437,1.54443,1.5437,1.54393,791899998.0
2005-05-16 22:13:00,1.54389,1.5441,1.54389,1.54401,329799999.0
2005-05-16 22:14:00,1.54406,1.54422,1.54401,1.54418,471400006.0
2005-05-16 22:15:00,1.54387,1.54409,1.54371,1.54388,690499999.0
2005-05-16 22:16:00,1.544,1.54415,1.544,1.54415,248599999.0
2005-05-16 22:17:00,1.54368,1.54397,1.54352,1.54352,293700000.0
2005-05-16 22:18:00,1.544,1.5442,1.544,1.54415,195700003.0
2005-05-16 22:19:00,1.54398,1.54415,1.54389,1.54413,441400004.0
2005-05-16 22:20:00,1.54413,1.54413,1.5439,1.54397,225600001.0
2005-05-16 22:21:00,1.5441,1.54424,1.54402,1.54408,338300003.0
2005-05-16 22:22:00,1.5442,1.54424,1.54405,1.54407,766500005.0
2005-05-16 22:23:00,1.54417,1.54425,1.54405,1.54418,188600000.0
2005-05-16 22:24:00,1.54415,1.5442,1.54396,1.54396,236899996.0
2005-05-16 22:25:00,1.5442,1.5442,1.5439,1.5439,745399998.0
2005-05-16 22:26:00,1.54365,1.54405,1.54365,1.54385,653700007.0
2005-05-16 22:27:00,1.54415,1.5442,1.5438,1.5438,313099997.0
2005-05-16 22:28:00,1.54397,1.54419,1.54389,1.54404,644800003.0
2005-05-16 22:29:00,1.54405,1.54413,1.54384,1.54397,792899997.0
2005-05-16 22:30:00,1.5439,1.54415,1.54388,1.5441,802000004.0
2005-05-16 22:31:00,1.54377,1.54407,1.54362,1.54407,400799993.0
2005-05-16 22:32:00,1.54401,1.54423,1.54399,1.54423,285000001.0
2005-05-16 22:33:00,1.54417,1.54426,1.54401,1.54419,200599999.0
2005-05-16 22:34:00,1.54422,1.5443,1.54398,1.54426,445500001.0
2005-05-16 22:35:00,1.54428,1.54435,1.5442,1.5443,247699998.0
2005-05-16 22:36:00,1.54418,1.54438,1.54397,1.54419,745400007.0
2005-05-16 22:37:00,1.54425,1.54453,1.54421,1.54449,402799998.0
2005-05-16 22:38:00,1.54354,1.54424,1.54338,1.54424,320499995.0
2005-05-16 22:39:00,1.54408,1.54434,1.54375,1.54415,719700002.0
2005-05-16 22:40:00,1.54408,1.54432,1.54388,1.54432,861000003.0
2005-05-16 22:41:00,1.54414,1.54437,1.54397,1.54404,653499990.0
2005-05-16 22:42:00,1.54433,1.5445,1.54409,1.54447,718699996.0
2005-05-16 22:43:00,1.54437,1.54449,1.54414,1.54416,1173800002.0
2005-05-16 22:44:00,1.54407,1.54441,1.54404,1.54429,339300004.0
2005-05-16 22:45:00,1.54444,1.54444,1.54412,1.54413,256400002.0
2005-05-16 22:46:00,1.54424,1.54441,1.544,1.54416,227599998.0
2005-05-16 22:47:00,1.54424,1.54452,1.5442,1.54452,156899998.0
2005-05-16 22:48:00,1.54462,1.54462,1.54432,1.54448,344700004.0
2005-05-16 22:49:00,1.54456,1.54456,1.54387,1.54387,803199999.0
2005-05-16 22:50:00,1.54448,1.5446,1.54443,1.5446,272400003.0
2005-05-16 22:51:00,1.54439,1.54458,1.54404,1.54404,456399998.0
2005-05-16 22:52:00,1.54412,1.54453,1.54403,1.54418,348400003.0
2005-05-16 22:53:00,1.54437,1.54486,1.54432,1.54486,276400001.0
2005-05-16 22:54:00,1.54406,1.54483,1.54406,1.54483,568099998.0
2005-05-16 22:55:00,1.54499,1.54503,1.54484,1.54488,215800004.0
2005-05-16 22:56:00,1.54483,1.54502,1.54483,1.54502,70900000.0
2005-05-16 22:57:00,1.54494,1.54502,1.54477,1.54488,519099995.0
2005-05-16 22:58:00,1.54509,1.54509,1.54467,1.54479,194900001.0
2005-05-16 22:59:00,1.54438,1.54464,1.54359,1.54384,661600004.0
2005-05-16 23:00:00,1.54345,1.54456,1.54345,1.54415,387099998.0
2005-05-16 23:01:00,1.54418,1.54453,1.5438,1.54436,372699996.0
2005-05-16 23:02:00,1.54443,1.54476,1.54433,1.54438,321600003.0
2005-05-16 23:03:00,1.54438,1.54448,1.54423,1.54423,498100001.0
2005-05-16 23:04:00,1.54423,1.54458,1.54393,1.54446,324499999.0
2005-05-16 23:05:00,1.54435,1.54481,1.54432,1.54441,443999991.0
2005-05-16 23:06:00,1.54434,1.54449,1.54408,1.54411,334299999.0
2005-05-16 23:07:00,1.54403,1.54427,1.54395,1.54398,372100000.0
2005-05-16 23:08:00,1.54407,1.54434,1.544,1.5441,418800000.0
2005-05-16 23:09:00,1.54408,1.54425,1.54393,1.54396,261999999.0
2005-05-16 23:10:00,1.54411,1.54437,1.544,1.54437,288199999.0
2005-05-16 23:11:00,1.54422,1.54432,1.54391,1.54407,401900002.0
2005-05-16 23:12:00,1.54453,1.54458,1.54405,1.54405,355699997.0
2005-05-16 23:13:00,1.54404,1.54429,1.54395,1.54401,455300000.0
2005-05-16 23:14:00,1.54401,1.54424,1.5438,1.54405,307400001.0
2005-05-16 23:15:00,1.54405,1.54411,1.54366,1.54386,561600000.0
2005-05-16 23:16:00,1.54388,1.544,1.54372,1.54389,178400000.0
2005-05-16 23:17:00,1.54419,1.5443,1.54385,1.54402,448400003.0
2005-05-16 23:18:00,1.54397,1.54411,1.54375,1.54391,288500002.0
2005-05-16 23:19:00,1.54398,1.54398,1.54379,1.54379,103100001.0
2005-05-16 23:20:00,1.54394,1.54408,1.54386,1.54398,137700002.0
2005-05-16 23:21:00,1.54407,1.5441,1.54394,1.544,202699997.0
2005-05-16 23:22:00,1.5441,1.5441,1.544,1.544,20000000.0
2005-05-16 23:23:00,1.5441,1.54415,1.54402,1.54408,90400000.0
2005-05-16 23:24:00,1.54396,1.54412,1.54383,1.54384,419299998.0
2005-05-16 23:25:00,1.54419,1.54419,1.54399,1.54399,144500000.0
2005-05-16 23:26:00,1.54416,1.54422,1.54414,1.54418,124900002.0
2005-05-16 23:27:00,1.54415,1.54415,1.5441,1.5441,77800002.0
2005-05-16 23:28:00,1.54426,1.54434,1.54415,1.54422,286400002.0
2005-05-16 23:29:00,1.5441,1.54439,1.5441,1.54439,270699997.0
2005-05-16 23:30:00,1.54414,1.54429,1.54398,1.54398,159799998.0
2005-05-16 23:31:00,1.54425,1.54452,1.54425,1.54452,154299999.0
2005-05-16 23:32:00,1.54408,1.5445,1.54395,1.54408,347500002.0
2005-05-16 23:33:00,1.54442,1.54442,1.54403,1.54403,120500001.0
2005-05-16 23:34:00,1.5442,1.54435,1.54412,1.54419,195199999.0
2005-05-16 23:35:00,1.54438,1.54479,1.54437,1.54459,295700004.0
2005-05-16 23:36:00,1.5447,1.54474,1.54451,1.54453,329400002.0
2005-05-16 23:37:00,1.54468,1.54478,1.54453,1.54478,409200002.0
2005-05-16 23:38:00,1.54468,1.54485,1.5445,1.54485,133600000.0
2005-05-16 23:39:00,1.54467,1.54467,1.54447,1.54454,195900001.0
2005-05-16 23:40:00,1.5445,1.54481,1.54446,1.54451,326600002.0
2005-05-16 23:41:00,1.54462,1.5447,1.54441,1.5446,293000000.0
2005-05-16 23:42:00,1.5446,1.54465,1.54433,1.54433,370899996.0
2005-05-16 23:43:00,1.54454,1.54462,1.54451,1.5446,108799999.0
2005-05-16 23:44:00,1.54455,1.54465,1.5444,1.54457,333700002.0
2005-05-16 23:45:00,1.54452,1.54472,1.54452,1.54472,100600002.0
2005-05-16 23:46:00,1.54467,1.54467,1.54437,1.54454,278100000.0
2005-05-16 23:47:00,1.54454,1.54456,1.54444,1.54446,49600000.0
2005-05-16 23:48:00,1.54469,1.54475,1.54447,1.54466,317900002.0
2005-05-16 23:49:00,1.5442,1.54444,1.54401,1.54433,202700000.0
2005-05-16 23:50:00,1.54458,1.54469,1.54457,1.54463,334200000.0
2005-05-16 23:51:00,1.54452,1.54465,1.54451,1.5446,173599999.0
2005-05-16 23:52:00,1.54462,1.54465,1.54439,1.54456,277100001.0
2005-05-16 23:53:00,1.5446,1.54464,1.54433,1.54445,317100001.0
2005-05-16 23:54:00,1.5446,1.54465,1.54433,1.54433,300199999.0
2005-05-16 23:55:00,1.5446,1.5446,1.54442,1.54442,123700001.0
2005-05-16 23:56:00,1.54446,1.54458,1.54446,1.54458,79000000.0
2005-05-16 23:57:00,1.54455,1.54455,1.54413,1.54413,112399998.0
2005-05-16 23:58:00,1.54442,1.54463,1.54442,1.54463,126900000.0
2005-05-16 23:59:00,1.54467,1.54478,1.54461,1.54469,91999999.0
2005-05-17 00:00:00,1.54462,1.54481,1.54459,1.54459,238099998.0
2005-05-17 00:01:00,1.54423,1.54449,1.54414,1.54421,405300003.0
2005-05-17 00:02:00,1.5447,1.5448,1.54467,1.54473,155400003.0
2005-05-17 00:03:00,1.54464,1.54464,1.54452,1.54452,63000002.0
2005-05-17 00:04:00,1.54435,1.54471,1.54428,1.54454,70800000.0
2005-05-17 00:05:00,1.54458,1.54478,1.54453,1.54466,275800001.0
2005-05-17 00:06:00,1.54476,1.54476,1.54458,1.54473,174099999.0
2005-05-17 00:07:00,1.54464,1.54475,1.54436,1.54463,269100000.0
2005-05-17 00:08:00,1.54462,1.54466,1.54451,1.54454,109400001.0
2005-05-17 00:09:00,1.54467,1.54469,1.54427,1.54427,111699999.0
2005-05-17 00:10:00,1.54441,1.54475,1.54441,1.5447,151300000.0
2005-05-17 00:11:00,1.54467,1.5448,1.54461,1.54478,325200002.0
2005-05-17 00:12:00,1.54452,1.5448,1.54438,1.54452,369899996.0
2005-05-17 00:13:00,1.54446,1.54455,1.54432,1.54445,78200000.0
2005-05-17 00:14:00,1.54438,1.54468,1.54427,1.54449,327800002.0
2005-05-17 00:15:00,1.54448,1.54453,1.54428,1.54453,210300001.0
2005-05-17 00:16:00,1.5445,1.5445,1.5444,1.5444,72700002.0
2005-05-17 00:17:00,1.5445,1.54458,1.54432,1.54441,409300008.0
2005-05-17 00:18:00,1.54447,1.54458,1.5443,1.54453,354099998.0
2005-05-17 00:19:00,1.5445,1.54455,1.5445,1.54455,37600000.0
2005-05-17 00:20:00,1.54449,1.54465,1.5443,1.54459,396200001.0
2005-05-17 00:21:00,1.54465,1.54479,1.54445,1.54445,342700002.0
2005-05-17 00:22:00,1.54438,1.54452,1.54423,1.54433,401000000.0
2005-05-17 00:23:00,1.5446,1.5446,1.54445,1.54445,101400001.0
2005-05-17 00:24:00,1.54443,1.54458,1.54426,1.54442,279999999.0
2005-05-17 00:25:00,1.5445,1.54455,1.54432,1.54447,251000000.0
2005-05-17 00:26:00,1.54455,1.54455,1.54434,1.54434,127999998.0
2005-05-17 00:27:00,1.54434,1.54471,1.54431,1.54463,450300000.0
2005-05-17 00:28:00,1.54455,1.54455,1.54437,1.54447,243600000.0
2005-05-17 00:29:00,1.54425,1.54432,1.54405,1.54411,283999999.0
2005-05-17 00:30:00,1.54447,1.54455,1.54434,1.5445,291399999.0
2005-05-17 00:31:00,1.54432,1.54456,1.54408,1.54408,275200004.0
2005-05-17 00:32:00,1.54447,1.54447,1.54434,1.54434,44500000.0
2005-05-17 00:33:00,1.54402,1.54432,1.54402,1.54431,189399998.0
2005-05-17 00:34:00,1.5445,1.54458,1.54435,1.5444,311000002.0
2005-05-17 00:35:00,1.5445,1.5445,1.5444,1.5444,38300000.0
2005-05-17 00:36:00,1.54447,1.54459,1.54429,1.5444,450500000.0
2005-05-17 00:37:00,1.54427,1.54442,1.5442,1.54442,209400000.0
2005-05-17 00:38:00,1.54434,1.54442,1.54434,1.54442,32100000.0
2005-05-17 00:39:00,1.54433,1.5445,1.54428,1.54433,317200000.0
2005-05-17 00:40:00,1.54455,1.54455,1.54441,1.54441,187600001.0
2005-05-17 00:41:00,1.5445,1.5445,1.54412,1.54449,318300000.0
2005-05-17 00:42:00,1.54427,1.54447,1.54427,1.54444,335199996.0
2005-05-17 00:43:00,1.54447,1.54447,1.54423,1.54435,345799995.0
2005-05-17 00:44:00,1.54439,1.54458,1.54439,1.5445,273900000.0
2005-05-17 00:45:00,1.54421,1.54442,1.54409,1.54416,239100001.0
2005-05-17 00:46:00,1.54432,1.54455,1.54432,1.5445,413600000.0
2005-05-17 00:47:00,1.5444,1.54449,1.54428,1.5443,293200003.0
2005-05-17 00:48:00,1.5441,1.54435,1.54402,1.54409,262599999.0
2005-05-17 00:49:00,1.5445,1.54455,1.54436,1.54441,174200002.0
2005-05-17 00:50:00,1.5445,1.54455,1.54431,1.54447,309799999.0
2005-05-17 00:51:00,1.54435,1.54455,1.54415,1.54444,157899999.0
2005-05-17 00:52:00,1.54477,1.54477,1.54401,1.54422,355299998.0
2005-05-17 00:53:00,1.54434,1.54462,1.54434,1.54462,111500000.0
2005-05-17 00:54:00,1.5445,1.54465,1.54446,1.5446,296000000.0
2005-05-17 00:55:00,1.54408,1.54439,1.54407,1.54419,389900004.0
2005-05-17 00:56:00,1.5444,1.5446,1.5444,1.5446,189299997.0
2005-05-17 00:57:00,1.54434,1.54467,1.54434,1.54458,328800002.0
2005-05-17 00:58:00,1.54417,1.54464,1.54417,1.54439,233100000.0
2005-05-17 00:59:00,1.54453,1.54453,1.54421,1.54437,224500002.0
2005-05-17 01:00:00,1.54437,1.54458,1.54437,1.54458,178499996.0
2005-05-17 01:01:00,1.54407,1.54428,1.54398,1.54405,462199999.0
2005-05-17 01:02:00,1.54456,1.54465,1.54447,1.54448,218800004.0
2005-05-17 01:03:00,1.54423,1.54438,1.54417,1.54433,273600002.0
2005-05-17 01:04:00,1.54435,1.54469,1.54435,1.54469,469899994.0
2005-05-17 01:05:00,1.54433,1.54445,1.54426,1.54426,242100001.0
2005-05-17 01:06:00,1.54436,1.54461,1.54435,1.54458,322199998.0
2005-05-17 01:07:00,1.54442,1.5447,1.54442,1.54456,381600001.0
2005-05-17 01:08:00,1.54452,1.54469,1.54444,1.54458,140400000.0
2005-05-17 01:09:00,1.54452,1.54467,1.54442,1.54449,248099999.0
2005-05-17 01:10:00,1.5446,1.54469,1.54453,1.54453,240300000.0
2005-05-17 01:11:00,1.54438,1.54462,1.54427,1.5444,266500001.0
2005-05-17 01:12:00,1.54454,1.54473,1.54448,1.54459,298700003.0
2005-05-17 01:13:00,1.54467,1.54467,1.54438,1.54438,193600001.0
2005-05-17 01:14:00,1.54438,1.54454,1.54424,1.54447,311600002.0
2005-05-17 01:15:00,1.54465,1.54465,1.54448,1.5445,267799999.0
2005-05-17 01:16:00,1.54455,1.54455,1.5444,1.5444,101200002.0
2005-05-17 01:17:00,1.54457,1.54458,1.54409,1.54409,394599999.0
2005-05-17 01:18:00,1.54447,1.54459,1.54443,1.54458,368000001.0
2005-05-17 01:19:00,1.54455,1.54465,1.54442,1.5446,182000001.0
2005-05-17 01:20:00,1.54467,1.54469,1.54454,1.54458,188000000.0
2005-05-17 01:21:00,1.54448,1.54468,1.54439,1.54457,419299996.0
2005-05-17 01:22:00,1.54475,1.54475,1.5447,1.5447,84200002.0
2005-05-17 01:23:00,1.54431,1.5445,1.54419,1.54432,441199995.0
2005-05-17 01:24:00,1.54451,1.54467,1.54451,1.54467,78300000.0
2005-05-17 01:25:00,1.54467,1.54479,1.54451,1.54474,438600008.0
2005-05-17 01:26:00,1.5447,1.5447,1.54436,1.54449,253299998.0
2005-05-17 01:27:00,1.54451,1.54478,1.54451,1.54478,535800000.0
2005-05-17 01:28:00,1.54457,1.54464,1.54432,1.54454,125800000.0
2005-05-17 01:29:00,1.54468,1.5448,1.54462,1.54475,107400003.0
2005-05-17 01:30:00,1.5448,1.5448,1.54467,1.54467,100699997.0
2005-05-17 01:31:00,1.54454,1.54469,1.54422,1.54435,182100001.0
2005-05-17 01:32:00,1.54485,1.54485,1.54464,1.54478,451900002.0
2005-05-17 01:33:00,1.54479,1.54486,1.54459,1.54483,403600003.0
2005-05-17 01:34:00,1.54471,1.54485,1.5445,1.54475,152599999.0
2005-05-17 01:35:00,1.54461,1.54481,1.5446,1.54478,276000000.0
2005-05-17 01:36:00,1.54447,1.54467,1.54439,1.54446,238500006.0
2005-05-17 01:37:00,1.54446,1.54465,1.54446,1.5446,263300001.0
2005-05-17 01:38:00,1.54467,1.54469,1.54448,1.54463,407299997.0
2005-05-17 01:39:00,1.54449,1.54465,1.54441,1.54455,211100001.0
2005-05-17 01:40:00,1.54455,1.54467,1.54443,1.54454,398699995.0
2005-05-17 01:41:00,1.54458,1.54465,1.54447,1.5446,245600000.0
2005-05-17 01:42:00,1.54425,1.54457,1.54423,1.54444,248500002.0
2005-05-17 01:43:00,1.54459,1.54465,1.5445,1.5446,205199997.0
2005-05-17 01:44:00,1.54436,1.54451,1.54423,1.54423,317400005.0
2005-05-17 01:45:00,1.54465,1.54465,1.5446,1.5446,11000000.0
2005-05-17 01:46:00,1.5445,1.54468,1.54447,1.54468,382200004.0
2005-05-17 01:47:00,1.54468,1.54473,1.5445,1.5445,203600003.0
2005-05-17 01:48:00,1.54461,1.54479,1.54455,1.54462,267300003.0
2005-05-17 01:49:00,1.54454,1.54468,1.54441,1.54451,360900001.0
2005-05-17 01:50:00,1.54472,1.54483,1.54458,1.54478,246200000.0
2005-05-17 01:51:00,1.54457,1.54468,1.54452,1.54457,253899998.0
2005-05-17 01:52:00,1.54454,1.54466,1.54432,1.54445,388500001.0
2005-05-17 01:53:00,1.54436,1.54448,1.54415,1.54434,312899996.0
2005-05-17 01:54:00,1.5443,1.54437,1.54416,1.5443,248300000.0
2005-05-17 01:55:00,1.54437,1.54437,1.54399,1.54409,317099999.0
2005-05-17 01:56:00,1.54432,1.54445,1.54421,1.54421,239899999.0
2005-05-17 01:57:00,1.5444,1.54445,1.54432,1.54438,85900002.0
2005-05-17 01:58:00,1.54432,1.54442,1.54418,1.54433,157000000.0
2005-05-17 01:59:00,1.54421,1.54435,1.54413,1.54419,235899997.0
2005-05-17 02:00:00,1.54427,1.54438,1.54406,1.54433,223500000.0
2005-05-17 02:01:00,1.5444,1.54445,1.5443,1.54438,70400002.0
2005-05-17 02:02:00,1.54439,1.54449,1.54417,1.54431,225700000.0
2005-05-17 02:03:00,1.54426,1.54445,1.54425,1.54445,313900000.0
2005-05-17 02:04:00,1.54432,1.54439,1.54416,1.54431,349999998.0
2005-05-17 02:05:00,1.54425,1.54438,1.54407,1.54422,177499997.0
2005-05-17 02:06:00,1.54413,1.54432,1.54413,1.54432,315500003.0
2005-05-17 02:07:00,1.5444,1.54445,1.5442,1.54441,429099999.0
2005-05-17 02:08:00,1.54445,1.54457,1.54419,1.5444,154900001.0
2005-05-17 02:09:00,1.54453,1.54458,1.5444,1.54453,248199999.0
2005-05-17 02:10:00,1.54463,1.54488,1.54462,1.54467,230100001.0
2005-05-17 02:11:00,1.54473,1.54493,1.5445,1.54472,448800005.0
2005-05-17 02:12:00,1.54476,1.5449,1.54475,1.54479,251700000.0
2005-05-17 02:13:00,1.5448,1.5449,1.5448,1.5449,227599994.0
2005-05-17 02:14:00,1.5449,1.54495,1.54477,1.54488,252399999.0
2005-05-17 02:15:00,1.54488,1.54492,1.54471,1.54482,248000002.0
2005-05-17 02:16:00,1.54492,1.54498,1.54454,1.54498,439900010.0
2005-05-17 02:17:00,1.54485,1.54512,1.54485,1.54493,263200000.0
2005-05-17 02:18:00,1.545,1.545,1.5449,1.5449,117400001.0
2005-05-17 02:19:00,1.54471,1.54508,1.54456,1.54456,403800001.0
2005-05-17 02:20:00,1.54498,1.54498,1.54466,1.54477,173499999.0
2005-05-17 02:21:00,1.54472,1.5449,1.5447,1.5449,391300001.0
2005-05-17 02:22:00,1.54481,1.54499,1.54438,1.54438,338100000.0
2005-05-17 02:23:00,1.5446,1.54496,1.54455,1.5448,211600005.0
2005-05-17 02:24:00,1.54499,1.54499,1.54465,1.54483,364600007.0
2005-05-17 02:25:00,1.54467,1.54467,1.54449,1.54452,293000002.0
2005-05-17 02:26:00,1.5447,1.54472,1.54457,1.54458,345399998.0
2005-05-17 02:27:00,1.54467,1.54471,1.5445,1.54463,362799999.0
2005-05-17 02:28:00,1.54452,1.54475,1.5445,1.54465,349600003.0
2005-05-17 02:29:00,1.54449,1.54475,1.54445,1.54475,425300004.0
2005-05-17 02:30:00,1.54463,1.54475,1.5445,1.54468,544600003.0
2005-05-17 02:31:00,1.54457,1.54473,1.54445,1.54473,279500002.0
2005-05-17 02:32:00,1.54458,1.54468,1.54448,1.54456,295799994.0
2005-05-17 02:33:00,1.54464,1.54476,1.54453,1.54476,191699999.0
2005-05-17 02:34:00,1.54473,1.5448,1.54463,1.5447,237900002.0
2005-05-17 02:35:00,1.54478,1.54478,1.54454,1.54463,391800006.0
2005-05-17 02:36:00,1.54474,1.54502,1.54463,1.54479,292900003.0
2005-05-17 02:37:00,1.54462,1.54484,1.54458,1.54467,208700000.0
2005-05-17 02:38:00,1.5447,1.5447,1.54449,1.54462,143500001.0
2005-05-17 02:39:00,1.5447,1.5447,1.5446,1.5446,27200000.0
2005-05-17 02:40:00,1.54474,1.54477,1.54474,1.54477,58300000.0
2005-05-17 02:41:00,1.54463,1.54472,1.54448,1.54464,397599999.0
2005-05-17 02:42:00,1.54452,1.54465,1.54441,1.5446,211599998.0
2005-05-17 02:43:00,1.54463,1.5447,1.54443,1.54443,402900000.0
2005-05-17 02:44:00,1.54447,1.54471,1.54439,1.54471,269599999.0
2005-05-17 02:45:00,1.54452,1.54463,1.54452,1.54463,79100002.0
2005-05-17 02:46:00,1.54451,1.54451,1.54431,1.54431,65800000.0
2005-05-17 02:47:00,1.54455,1.54472,1.54442,1.54464,354499996.0
2005-05-17 02:48:00,1.54469,1.54478,1.54458,1.5447,289000003.0
2005-05-17 02:49:00,1.54468,1.54468,1.54456,1.54456,28000000.0
2005-05-17 02:50:00,1.54467,1.54481,1.54467,1.54481,84200002.0
2005-05-17 02:51:00,1.54483,1.54483,1.54464,1.54466,256499998.0
2005-05-17 02:52:00,1.5446,1.54475,1.54452,1.54456,231000000.0
2005-05-17 02:53:00,1.54468,1.54475,1.54454,1.5447,325900002.0
2005-05-17 02:54:00,1.54471,1.54488,1.54471,1.54488,143900000.0
2005-05-17 02:55:00,1.54467,1.5448,1.54455,1.54467,331600001.0
2005-05-17 02:56:00,1.54458,1.54458,1.54439,1.54446,172600002.0
2005-05-17 02:57:00,1.54462,1.54462,1.54432,1.54445,349800003.0
2005-05-17 02:58:00,1.54447,1.5446,1.54438,1.54445,329399999.0
2005-05-17 02:59:00,1.54447,1.54461,1.54444,1.54458,269800000.0
2005-05-17 03:00:00,1.5445,1.5446,1.5445,1.5446,36100000.0
2005-05-17 03:01:00,1.54457,1.54465,1.54444,1.54448,588399994.0
2005-05-17 03:02:00,1.5445,1.5446,1.54423,1.54423,192800000.0
2005-05-17 03:03:00,1.54464,1.54476,1.54447,1.54447,287600001.0
2005-05-17 03:04:00,1.54445,1.54458,1.54437,1.54451,174399999.0
2005-05-17 03:05:00,1.54459,1.54464,1.54444,1.54449,412399996.0
2005-05-17 03:06:00,1.54449,1.54454,1.54429,1.54435,420800009.0
2005-05-17 03:07:00,1.5444,1.5445,1.54423,1.5443,381200004.0
2005-05-17 03:08:00,1.54445,1.54456,1.54423,1.5444,385300006.0
2005-05-17 03:09:00,1.54428,1.5444,1.5442,1.5442,144100002.0
2005-05-17 03:10:00,1.54435,1.54457,1.5443,1.54437,162299999.0
2005-05-17 03:11:00,1.54433,1.54445,1.5443,1.54437,160700000.0
2005-05-17 03:12:00,1.54432,1.54464,1.54431,1.54464,232200000.0
2005-05-17 03:13:00,1.54455,1.54455,1.54434,1.54444,136800002.0
2005-05-17 03:14:00,1.54445,1.54458,1.54432,1.5445,257799997.0
2005-05-17 03:15:00,1.54447,1.54464,1.54413,1.54447,442500001.0
2005-05-17 03:16:00,1.54449,1.54463,1.54431,1.54431,180800000.0
2005-05-17 03:17:00,1.54448,1.54469,1.54444,1.54457,485000003.0
2005-05-17 03:18:00,1.5445,1.5446,1.54446,1.5446,170700000.0
2005-05-17 03:19:00,1.54462,1.54462,1.54443,1.54443,273900002.0
2005-05-17 03:20:00,1.54451,1.5448,1.54451,1.5448,174999998.0
2005-05-17 03:21:00,1.54458,1.54475,1.54456,1.54464,190599999.0
2005-05-17 03:22:00,1.54467,1.54471,1.54452,1.54465,466299996.0
2005-05-17 03:23:00,1.54451,1.54462,1.54441,1.54455,273200000.0
2005-05-17 03:24:00,1.54449,1.54465,1.54446,1.54465,263900001.0
2005-05-17 03:25:00,1.54456,1.54456,1.54444,1.54448,50200001.0
2005-05-17 03:26:00,1.54451,1.54451,1.54439,1.54451,55900002.0
2005-05-17 03:27:00,1.54436,1.54463,1.54432,1.5444,524400002.0
2005-05-17 03:28:00,1.54442,1.54458,1.54436,1.54439,389600002.0
2005-05-17 03:29:00,1.54439,1.5445,1.54423,1.5445,297900002.0
2005-05-17 03:30:00,1.54438,1.54438,1.54426,1.54426,29500000.0
2005-05-17 03:31:00,1.54426,1.5444,1.54417,1.54422,266800001.0
2005-05-17 03:32:00,1.54423,1.54438,1.54409,1.54428,131000001.0
2005-05-17 03:33:00,1.54419,1.54435,1.54417,1.54424,282199998.0
2005-05-17 03:34:00,1.54439,1.54452,1.54426,1.54452,525299999.0
2005-05-17 03:35:00,1.54445,1.5445,1.54412,1.5442,221700002.0
2005-05-17 03:36:00,1.54409,1.54433,1.54409,1.54426,257800001.0
2005-05-17 03:37:00,1.54423,1.5443,1.54409,1.54417,302200006.0
2005-05-17 03:38:00,1.54431,1.54431,1.54417,1.54417,54400000.0
2005-05-17 03:39:00,1.54408,1.54432,1.54408,1.54432,99799999.0
2005-05-17 03:40:00,1.54437,1.54442,1.54415,1.54415,352200003.0
2005-05-17 03:41:00,1.5442,1.54428,1.54402,1.54415,154499999.0
2005-05-17 03:42:00,1.5442,1.54435,1.54417,1.5443,362900005.0
2005-05-17 03:43:00,1.54428,1.54435,1.54411,1.54411,298599999.0
2005-05-17 03:44:00,1.5442,1.54443,1.5442,1.54443,87600002.0
2005-05-17 03:45:00,1.54435,1.54448,1.54418,1.54436,403399996.0
2005-05-17 03:46:00,1.54443,1.54447,1.54425,1.5444,214500001.0
2005-05-17 03:47:00,1.54434,1.54438,1.5442,1.54426,353199998.0
2005-05-17 03:48:00,1.54435,1.54435,1.54413,1.54413,118200000.0
2005-05-17 03:49:00,1.54412,1.5443,1.54412,1.5443,79900000.0
2005-05-17 03:50:00,1.54421,1.54433,1.54413,1.54433,178199999.0
2005-05-17 03:51:00,1.54421,1.54434,1.54412,1.54434,339699998.0
2005-05-17 03:52:00,1.54421,1.54428,1.54409,1.54412,233100000.0
2005-05-17 03:53:00,1.54422,1.54435,1.54422,1.54435,49600000.0
2005-05-17 03:54:00,1.54432,1.54432,1.54414,1.54422,63000001.0
2005-05-17 03:55:00,1.544,1.54419,1.544,1.54404,123699999.0
2005-05-17 03:56:00,1.54411,1.54433,1.54411,1.54428,215700000.0
2005-05-17 03:57:00,1.54405,1.54425,1.54395,1.54414,493000003.0
2005-05-17 03:58:00,1.5442,1.54428,1.54401,1.54401,247499999.0
2005-05-17 03:59:00,1.54409,1.5443,1.54409,1.5443,320999995.0
2005-05-17 04:00:00,1.54408,1.5442,1.54399,1.54413,317500007.0
2005-05-17 04:01:00,1.54411,1.54427,1.54399,1.54405,444200004.0
2005-05-17 04:02:00,1.54408,1.5443,1.54408,1.5443,127900000.0
2005-05-17 04:03:00,1.54414,1.54427,1.544,1.54408,404399998.0
2005-05-17 04:04:00,1.54417,1.5443,1.54416,1.54427,176200001.0
2005-05-17 04:05:00,1.5443,1.54438,1.54418,1.54432,271599999.0
2005-05-17 04:06:00,1.5443,1.54443,1.54421,1.54438,258400000.0
2005-05-17 04:07:00,1.5443,1.54435,1.54399,1.54425,569900004.0
2005-05-17 04:08:00,1.54422,1.54443,1.54417,1.54443,167700000.0
2005-05-17 04:09:00,1.54406,1.54445,1.54406,1.5444,198799999.0
2005-05-17 04:10:00,1.5444,1.54441,1.54423,1.54423,205500002.0
2005-05-17 04:11:00,1.54418,1.54435,1.54412,1.54425,264100002.0
2005-05-17 04:12:00,1.54427,1.54427,1.54392,1.54418,261100004.0
2005-05-17 04:13:00,1.54425,1.54425,1.5441,1.5441,91800004.0
2005-05-17 04:14:00,1.5442,1.5443,1.5442,1.5443,4800000.0
2005-05-17 04:15:00,1.5443,1.54435,1.5443,1.54435,21200000.0
2005-05-17 04:16:00,1.54413,1.54433,1.5438,1.54389,362000000.0
2005-05-17 04:17:00,1.5442,1.5443,1.5442,1.5443,76599999.0
2005-05-17 04:18:00,1.54422,1.54435,1.54422,1.54435,83099999.0
2005-05-17 04:19:00,1.54427,1.5443,1.54382,1.54382,345199998.0
2005-05-17 04:20:00,1.54433,1.54433,1.54405,1.54405,47599999.0
2005-05-17 04:21:00,1.5441,1.54425,1.54379,1.54403,261300000.0
2005-05-17 04:22:00,1.54425,1.5443,1.54404,1.54423,266799999.0
2005-05-17 04:23:00,1.5441,1.54441,1.5441,1.54431,450799999.0
2005-05-17 04:24:00,1.5442,1.54435,1.54415,1.5443,300299999.0
2005-05-17 04:25:00,1.54435,1.54435,1.54407,1.54414,280099998.0
2005-05-17 04:26:00,1.54435,1.54435,1.5442,1.54428,275099999.0
2005-05-17 04:27:00,1.54424,1.54442,1.54414,1.54442,260399999.0
2005-05-17 04:28:00,1.54427,1.54435,1.54417,1.54427,117400002.0
2005-05-17 04:29:00,1.54418,1.5443,1.54412,1.54425,56900000.0
2005-05-17 04:30:00,1.54437,1.54442,1.5442,1.54437,526499998.0
2005-05-17 04:31:00,1.54428,1.54437,1.54418,1.54418,230600005.0
2005-05-17 04:32:00,1.54425,1.5444,1.54419,1.54431,69500000.0
2005-05-17 04:33:00,1.54436,1.54442,1.54428,1.54437,60900000.0
2005-05-17 04:34:00,1.5442,1.54447,1.54413,1.54441,239600001.0
2005-05-17 04:35:00,1.54422,1.54436,1.54409,1.54431,305400004.0
2005-05-17 04:36:00,1.5443,1.54447,1.54419,1.5444,376299996.0
2005-05-17 04:37:00,1.54439,1.54449,1.54425,1.54438,177900004.0
2005-05-17 04:38:00,1.54442,1.54449,1.54434,1.54437,334299999.0
2005-05-17 04:39:00,1.54423,1.54438,1.54415,1.54438,285500003.0
2005-05-17 04:40:00,1.54441,1.54441,1.54421,1.54422,337699998.0
2005-05-17 04:41:00,1.54428,1.5444,1.54421,1.54435,74300000.0
2005-05-17 04:42:00,1.54419,1.54445,1.54403,1.54431,485100001.0
2005-05-17 04:43:00,1.54429,1.54448,1.54424,1.54427,254699998.0
2005-05-17 04:44:00,1.54436,1.54447,1.54419,1.5443,416100003.0
2005-05-17 04:45:00,1.54435,1.54445,1.54416,1.54416,278900000.0
2005-05-17 04:46:00,1.54408,1.54433,1.54398,1.54414,438699999.0
2005-05-17 04:47:00,1.5444,1.54445,1.54422,1.54434,383000001.0
2005-05-17 04:48:00,1.54437,1.54445,1.54423,1.54438,309599998.0
2005-05-17 04:49:00,1.54443,1.54447,1.5442,1.5444,465999997.0
2005-05-17 04:50:00,1.54438,1.5444,1.54417,1.54428,184700001.0
2005-05-17 04:51:00,1.54423,1.54452,1.5442,1.5442,199899999.0
2005-05-17 04:52:00,1.5444,1.5444,1.5443,1.5443,20000000.0
2005-05-17 04:53:00,1.5443,1.54448,1.54417,1.54439,62899999.0
2005-05-17 04:54:00,1.54441,1.54446,1.54425,1.54432,159999997.0
2005-05-17 04:55:00,1.54448,1.54448,1.54428,1.54448,276900001.0
2005-05-17 04:56:00,1.54438,1.5445,1.54423,1.54429,109699998.0
2005-05-17 04:57:00,1.54437,1.54449,1.54431,1.54447,345300000.0
2005-05-17 04:58:00,1.54433,1.54445,1.54425,1.5444,472100007.0
2005-05-17 04:59:00,1.54429,1.54445,1.54427,1.54443,213199999.0
2005-05-17 05:00:00,1.5444,1.54445,1.54427,1.54428,247900000.0
2005-05-17 05:01:00,1.54439,1.54442,1.54427,1.54427,230100005.0
2005-05-17 05:02:00,1.54437,1.54452,1.54425,1.54431,246100002.0
2005-05-17 05:03:00,1.54452,1.54452,1.5443,1.5443,214200002.0
2005-05-17 05:04:00,1.54447,1.5445,1.54435,1.54435,261100007.0
2005-05-17 05:05:00,1.54427,1.54443,1.54424,1.54434,302200002.0
2005-05-17 05:06:00,1.54445,1.54453,1.54435,1.54442,78200001.0
2005-05-17 05:07:00,1.54439,1.54445,1.54432,1.54442,239400001.0
2005-05-17 05:08:00,1.54436,1.54438,1.54409,1.54412,334199998.0
2005-05-17 05:09:00,1.54426,1.54438,1.54426,1.54438,77600000.0
2005-05-17 05:10:00,1.54423,1.54455,1.54399,1.54443,467499995.0
2005-05-17 05:11:00,1.54448,1.5445,1.54426,1.54426,253400001.0
2005-05-17 05:12:00,1.54407,1.54436,1.54404,1.54416,271700002.0
2005-05-17 05:13:00,1.54447,1.54451,1.54432,1.54443,219800000.0
2005-05-17 05:14:00,1.54441,1.54458,1.5444,1.5445,343500004.0
2005-05-17 05:15:00,1.54431,1.54446,1.54428,1.54434,147600000.0
2005-05-17 05:16:00,1.54394,1.54425,1.5439,1.54407,331699997.0
2005-05-17 05:17:00,1.54445,1.54445,1.54432,1.54432,53400000.0
2005-05-17 05:18:00,1.54417,1.54435,1.54401,1.54401,325899997.0
2005-05-17 05:19:00,1.54433,1.54433,1.54416,1.54416,20000000.0
2005-05-17 05:20:00,1.54427,1.54442,1.54427,1.54442,156500005.0
2005-05-17 05:21:00,1.54406,1.54438,1.54404,1.5441,255800003.0
2005-05-17 05:22:00,1.54433,1.54445,1.54427,1.5444,219899997.0
2005-05-17 05:23:00,1.54428,1.5444,1.54422,1.5443,123100001.0
2005-05-17 05:24:00,1.54412,1.54445,1.54412,1.54442,460299998.0
2005-05-17 05:25:00,1.54438,1.54445,1.5442,1.54428,190199999.0
2005-05-17 05:26:00,1.54443,1.54443,1.54401,1.54401,163000000.0
2005-05-17 05:27:00,1.54415,1.54445,1.54415,1.54437,472800006.0
2005-05-17 05:28:00,1.54434,1.5445,1.54416,1.54441,350499997.0
2005-05-17 05:29:00,1.54437,1.54445,1.54433,1.54445,114100001.0
2005-05-17 05:30:00,1.5443,1.5444,1.5443,1.5444,5600000.0
2005-05-17 05:31:00,1.54441,1.54441,1.54434,1.54434,56000000.0
2005-05-17 05:32:00,1.5443,1.54444,1.5443,1.5444,337999996.0
2005-05-17 05:33:00,1.54432,1.54445,1.54416,1.54432,166900002.0
2005-05-17 05:34:00,1.54438,1.54444,1.54419,1.54437,138799999.0
2005-05-17 05:35:00,1.54467,1.54467,1.54405,1.54431,248199998.0
2005-05-17 05:36:00,1.54422,1.54447,1.54421,1.54445,300300000.0
2005-05-17 05:37:00,1.54421,1.54426,1.54394,1.54394,268400000.0
2005-05-17 05:38:00,1.54445,1.54447,1.54445,1.54447,108599998.0
2005-05-17 05:39:00,1.54435,1.54445,1.54422,1.54423,204699999.0
2005-05-17 05:40:00,1.54445,1.54445,1.5442,1.5442,224700000.0
2005-05-17 05:41:00,1.54423,1.54441,1.54391,1.54427,452800003.0
2005-05-17 05:42:00,1.54428,1.5444,1.54422,1.54435,87000000.0
2005-05-17 05:43:00,1.54403,1.54438,1.54397,1.54429,255900001.0
2005-05-17 05:44:00,1.54445,1.54445,1.54424,1.54424,103800000.0
2005-05-17 05:45:00,1.54436,1.54436,1.54419,1.54419,154400000.0
2005-05-17 05:46:00,1.54435,1.54445,1.54413,1.54444,345400002.0
2005-05-17 05:47:00,1.54429,1.54447,1.54412,1.54447,288500000.0
2005-05-17 05:48:00,1.5444,1.5445,1.54429,1.54445,460900001.0
2005-05-17 05:49:00,1.54423,1.54469,1.54421,1.54443,372799999.0
2005-05-17 05:50:00,1.54452,1.54452,1.54428,1.5443,303599996.0
2005-05-17 05:51:00,1.54431,1.54448,1.54424,1.54437,242000000.0
2005-05-17 05:52:00,1.54452,1.54454,1.54416,1.54443,341299999.0
2005-05-17 05:53:00,1.5443,1.54447,1.54424,1.54438,459300000.0
2005-05-17 05:54:00,1.54429,1.54448,1.5442,1.54435,298999999.0
2005-05-17 05:55:00,1.54431,1.54442,1.54425,1.5443,287600000.0
2005-05-17 05:56:00,1.54398,1.54433,1.54384,1.5441,250799999.0
2005-05-17 05:57:00,1.5444,1.54445,1.54426,1.54438,162100000.0
2005-05-17 05:58:00,1.54442,1.54442,1.54422,1.54426,325900003.0
2005-05-17 05:59:00,1.54438,1.54445,1.54426,1.5444,328400004.0
2005-05-17 06:00:00,1.5444,1.54445,1.54419,1.54436,79100000.0
2005-05-17 06:01:00,1.54433,1.54449,1.54408,1.54424,387800001.0
2005-05-17 06:02:00,1.5444,1.5444,1.5443,1.5443,257299999.0
2005-05-17 06:03:00,1.5444,1.54445,1.54429,1.54438,430500003.0
2005-05-17 06:04:00,1.54416,1.54436,1.54416,1.54431,256899998.0
2005-05-17 06:05:00,1.54416,1.54432,1.54412,1.54428,288500000.0
2005-05-17 06:06:00,1.54433,1.54433,1.54411,1.54417,459899999.0
2005-05-17 06:07:00,1.54424,1.54444,1.54413,1.54417,129199999.0
2005-05-17 06:08:00,1.54428,1.54441,1.54405,1.54405,315500003.0
2005-05-17 06:09:00,1.54445,1.54448,1.54428,1.54445,307200003.0
2005-05-17 06:10:00,1.54443,1.54453,1.54421,1.54424,190099999.0
2005-05-17 06:11:00,1.54438,1.54448,1.54424,1.5444,365299999.0
2005-05-17 06:12:00,1.54419,1.54445,1.54419,1.54445,239000000.0
2005-05-17 06:13:00,1.54434,1.54451,1.54434,1.54451,138199998.0
2005-05-17 06:14:00,1.54448,1.54459,1.54425,1.54432,338000002.0
2005-05-17 06:15:00,1.5443,1.5445,1.54403,1.54403,582600001.0
2005-05-17 06:16:00,1.54444,1.5446,1.54441,1.5446,85500000.0
2005-05-17 06:17:00,1.54453,1.54471,1.54441,1.54452,389100000.0
2005-05-17 06:18:00,1.54453,1.54462,1.54442,1.54442,374800004.0
2005-05-17 06:19:00,1.54442,1.54455,1.54426,1.54438,312199997.0
2005-05-17 06:20:00,1.54437,1.54445,1.54424,1.5444,328700000.0
2005-05-17 06:21:00,1.5443,1.54452,1.54425,1.54444,397800008.0
2005-05-17 06:22:00,1.54442,1.5445,1.54417,1.54417,315699997.0
2005-05-17 06:23:00,1.54445,1.54453,1.54419,1.54432,429000007.0
2005-05-17 06:24:00,1.54428,1.54445,1.5442,1.54445,250299999.0
2005-05-17 06:25:00,1.54424,1.54431,1.54393,1.54393,131000001.0
2005-05-17 06:26:00,1.54447,1.54447,1.54414,1.54423,238100004.0
2005-05-17 06:27:00,1.54445,1.54447,1.54429,1.54438,314499998.0
2005-05-17 06:28:00,1.54447,1.54447,1.54423,1.54426,215700002.0
2005-05-17 06:29:00,1.54415,1.54444,1.544,1.54426,313700003.0
2005-05-17 06:30:00,1.54437,1.54437,1.54424,1.54424,22400000.0
2005-05-17 06:31:00,1.5444,1.54443,1.54425,1.54443,349200008.0
2005-05-17 06:32:00,1.54429,1.54443,1.54428,1.54438,270100002.0
2005-05-17 06:33:00,1.54438,1.5444,1.54426,1.5443,149300000.0
2005-05-17 06:34:00,1.54431,1.5444,1.54414,1.54433,258600000.0
2005-05-17 06:35:00,1.54418,1.54438,1.54418,1.5443,358200001.0
2005-05-17 06:36:00,1.54434,1.54434,1.54413,1.54433,376100003.0
2005-05-17 06:37:00,1.54419,1.54443,1.54419,1.54425,236699998.0
2005-05-17 06:38:00,1.54435,1.54435,1.54422,1.54422,87700001.0
2005-05-17 06:39:00,1.5442,1.54435,1.54412,1.5442,180099998.0
2005-05-17 06:40:00,1.5442,1.54441,1.5442,1.54437,284399999.0
2005-05-17 06:41:00,1.54445,1.54445,1.54424,1.54424,32100000.0
2005-05-17 06:42:00,1.54438,1.54442,1.54426,1.54435,279100001.0
2005-05-17 06:43:00,1.54425,1.54439,1.54405,1.54422,351800001.0
2005-05-17 06:44:00,1.5444,1.5444,1.54426,1.54435,148999998.0
2005-05-17 06:45:00,1.54443,1.54445,1.54425,1.54427,262200000.0
2005-05-17 06:46:00,1.5443,1.54445,1.5442,1.54435,247100005.0
2005-05-17 06:47:00,1.54436,1.54457,1.54423,1.54442,453300000.0
2005-05-17 06:48:00,1.54438,1.54456,1.54437,1.54454,299599999.0
2005-05-17 06:49:00,1.54461,1.54462,1.5444,1.5444,259499998.0
2005-05-17 06:50:00,1.5444,1.54465,1.5444,1.54462,424600008.0
2005-05-17 06:51:00,1.54449,1.54462,1.5444,1.54452,384300006.0
2005-05-17 06:52:00,1.54458,1.54464,1.54444,1.54457,397599995.0
2005-05-17 06:53:00,1.54414,1.54443,1.54409,1.54433,358999995.0
2005-05-17 06:54:00,1.54432,1.54458,1.54432,1.5445,393000007.0
2005-05-17 06:55:00,1.54453,1.54462,1.5444,1.54454,288500000.0
2005-05-17 06:56:00,1.54446,1.54455,1.54433,1.54441,145200000.0
2005-05-17 06:57:00,1.5445,1.54464,1.54442,1.54444,213500001.0
2005-05-17 06:58:00,1.54448,1.54462,1.54448,1.54452,233299997.0
2005-05-17 06:59:00,1.54447,1.54464,1.54447,1.54461,229200002.0
2005-05-17 07:00:00,1.54445,1.54465,1.54441,1.54462,338900000.0
2005-05-17 07:01:00,1.54454,1.54472,1.54452,1.54461,333100000.0
2005-05-17 07:02:00,1.54442,1.54455,1.54431,1.54455,222900000.0
2005-05-17 07:03:00,1.54436,1.54448,1.5443,1.5444,153600004.0
2005-05-17 07:04:00,1.5443,1.54445,1.54409,1.54435,489199991.0
2005-05-17 07:05:00,1.54433,1.54465,1.54428,1.54465,271099998.0
2005-05-17 07:06:00,1.54469,1.54469,1.54429,1.54443,475300005.0
2005-05-17 07:07:00,1.5444,1.5445,1.5444,1.5445,14400000.0
2005-05-17 07:08:00,1.54447,1.54458,1.54443,1.54458,73500000.0
2005-05-17 07:09:00,1.54468,1.54474,1.5445,1.5445,410500002.0
2005-05-17 07:10:00,1.54459,1.54463,1.54443,1.54451,52800001.0
2005-05-17 07:11:00,1.54445,1.54465,1.54445,1.5446,156699997.0
2005-05-17 07:12:00,1.5446,1.54465,1.54446,1.54451,210200001.0
2005-05-17 07:13:00,1.54444,1.54465,1.54444,1.54458,150700000.0
2005-05-17 07:14:00,1.54449,1.54468,1.54449,1.54468,81400000.0
2005-05-17 07:15:00,1.54453,1.54465,1.54439,1.5446,459900002.0
2005-05-17 07:16:00,1.54424,1.5446,1.54422,1.54428,541400003.0
2005-05-17 07:17:00,1.5446,1.5446,1.5445,1.5445,179800000.0
2005-05-17 07:18:00,1.54452,1.54465,1.54446,1.54447,178899998.0
2005-05-17 07:19:00,1.54438,1.5446,1.54438,1.54455,405099998.0
2005-05-17 07:20:00,1.54457,1.54467,1.54445,1.54449,137400000.0
2005-05-17 07:21:00,1.54443,1.54456,1.54433,1.54444,267099999.0
2005-05-17 07:22:00,1.5444,1.5446,1.5444,1.54444,196899998.0
2005-05-17 07:23:00,1.54421,1.54434,1.54421,1.54434,73500001.0
2005-05-17 07:24:00,1.54447,1.54448,1.54425,1.54425,337200001.0
2005-05-17 07:25:00,1.54438,1.54446,1.54427,1.54434,254899997.0
2005-05-17 07:26:00,1.54439,1.54446,1.54413,1.54436,387400003.0
2005-05-17 07:27:00,1.54433,1.54433,1.54393,1.54409,336499996.0
2005-05-17 07:28:00,1.54427,1.54441,1.54414,1.54418,342299997.0
2005-05-17 07:29:00,1.54414,1.54437,1.54414,1.54437,205400003.0
2005-05-17 07:30:00,1.54433,1.54451,1.54419,1.54441,277300003.0
2005-05-17 07:31:00,1.54432,1.5446,1.54427,1.5446,209300001.0
2005-05-17 07:32:00,1.54441,1.5445,1.54413,1.54426,306499998.0
2005-05-17 07:33:00,1.5442,1.54433,1.54413,1.54433,256099997.0
2005-05-17 07:34:00,1.54424,1.54442,1.5442,1.5444,311300002.0
2005-05-17 07:35:00,1.54426,1.54446,1.54419,1.5442,276199999.0
2005-05-17 07:36:00,1.54417,1.54429,1.54417,1.54429,18500000.0
2005-05-17 07:37:00,1.54425,1.54451,1.54408,1.54436,151399997.0
2005-05-17 07:38:00,1.54438,1.54445,1.54414,1.54445,311500005.0
2005-05-17 07:39:00,1.54447,1.54447,1.54397,1.54397,152500002.0
2005-05-17 07:40:00,1.5439,1.54411,1.54379,1.54402,247200005.0
2005-05-17 07:41:00,1.54406,1.54423,1.54361,1.54411,354000003.0
2005-05-17 07:42:00,1.54433,1.54443,1.54418,1.54429,176299998.0
2005-05-17 07:43:00,1.54412,1.54442,1.54412,1.54442,303100000.0
2005-05-17 07:44:00,1.54418,1.54419,1.54383,1.54398,356600001.0
2005-05-17 07:45:00,1.54398,1.54406,1.54387,1.54394,362999994.0
2005-05-17 07:46:00,1.54397,1.54397,1.5438,1.54385,132300002.0
2005-05-17 07:47:00,1.54357,1.54376,1.54351,1.54373,202100002.0
2005-05-17 07:48:00,1.54361,1.54377,1.54339,1.54367,264099998.0
2005-05-17 07:49:00,1.54341,1.54371,1.54337,1.54344,322499999.0
2005-05-17 07:50:00,1.54357,1.54373,1.54344,1.54344,292000003.0
2005-05-17 07:51:00,1.5436,1.54399,1.5436,1.54386,392100003.0
2005-05-17 07:52:00,1.54364,1.54383,1.54358,1.5437,124900000.0
2005-05-17 07:53:00,1.54389,1.5439,1.5437,1.5439,400500004.0
2005-05-17 07:54:00,1.54383,1.54399,1.54371,1.54391,312299997.0
2005-05-17 07:55:00,1.54376,1.54393,1.54362,1.54369,314100000.0
2005-05-17 07:56:00,1.54368,1.54388,1.54368,1.54369,377900000.0
2005-05-17 07:57:00,1.54383,1.54383,1.54361,1.54362,210100002.0
2005-05-17 07:58:00,1.54376,1.54382,1.54358,1.54358,283600003.0
2005-05-17 07:59:00,1.54379,1.54379,1.54343,1.54345,353500002.0
2005-05-17 08:00:00,1.54343,1.54351,1.54325,1.54348,263700004.0
2005-05-17 08:01:00,1.54337,1.54354,1.54331,1.54348,366400002.0
2005-05-17 08:02:00,1.54339,1.5435,1.54318,1.54337,162200002.0
2005-05-17 08:03:00,1.5432,1.54347,1.5432,1.54347,77500000.0
2005-05-17 08:04:00,1.54345,1.54357,1.54345,1.54357,101599998.0
2005-05-17 08:05:00,1.54351,1.54358,1.54349,1.54352,105499998.0
2005-05-17 08:06:00,1.54339,1.5434,1.54308,1.54308,235000001.0
2005-05-17 08:07:00,1.54336,1.54361,1.54333,1.54355,273400002.0
2005-05-17 08:08:00,1.54336,1.54362,1.54325,1.5435,298200002.0
2005-05-17 08:09:00,1.54356,1.54366,1.54343,1.54354,316000003.0
2005-05-17 08:10:00,1.54358,1.54378,1.54336,1.54356,211100002.0
2005-05-17 08:11:00,1.54355,1.54373,1.54342,1.54365,287500006.0
2005-05-17 08:12:00,1.54372,1.54372,1.54345,1.54356,115299999.0
2005-05-17 08:13:00,1.54353,1.54364,1.54332,1.54349,219800002.0
2005-05-17 08:14:00,1.54348,1.54348,1.54316,1.54316,171300002.0
2005-05-17 08:15:00,1.54351,1.54356,1.54333,1.5435,277600000.0
2005-05-17 08:16:00,1.54352,1.54357,1.5433,1.5434,451500000.0
2005-05-17 08:17:00,1.54335,1.54346,1.54328,1.5433,179699999.0
2005-05-17 08:18:00,1.54338,1.54361,1.54338,1.54348,302200001.0
2005-05-17 08:19:00,1.54365,1.54377,1.5436,1.54366,169200000.0
2005-05-17 08:20:00,1.54366,1.54373,1.54351,1.54368,229699997.0
2005-05-17 08:21:00,1.54366,1.54378,1.54346,1.5437,326000002.0
2005-05-17 08:22:00,1.5437,1.54388,1.54364,1.54377,244300000.0
2005-05-17 08:23:00,1.54389,1.54389,1.54365,1.54388,190200000.0
2005-05-17 08:24:00,1.54374,1.54393,1.54367,1.5438,267100001.0
2005-05-17 08:25:00,1.54368,1.54386,1.54368,1.54386,150099997.0
2005-05-17 08:26:00,1.54385,1.54391,1.54357,1.54387,354600001.0
2005-05-17 08:27:00,1.54381,1.54395,1.54367,1.54384,241599997.0
2005-05-17 08:28:00,1.54388,1.54391,1.54369,1.54369,224599998.0
2005-05-17 08:29:00,1.54379,1.54394,1.54372,1.54372,289899999.0
2005-05-17 08:30:00,1.5438,1.54385,1.54372,1.54378,131899997.0
2005-05-17 08:31:00,1.54375,1.54382,1.54362,1.54371,289499997.0
2005-05-17 08:32:00,1.54374,1.54391,1.54373,1.54382,268500002.0
2005-05-17 08:33:00,1.5438,1.54387,1.54367,1.5438,140800000.0
2005-05-17 08:34:00,1.54371,1.54388,1.54371,1.54388,292200001.0
2005-05-17 08:35:00,1.54382,1.5439,1.54369,1.54383,299800001.0
2005-05-17 08:36:00,1.54392,1.54392,1.54377,1.54377,64700001.0
2005-05-17 08:37:00,1.54381,1.54383,1.54364,1.54376,251899998.0
2005-05-17 08:38:00,1.5437,1.54388,1.54367,1.54388,357999996.0
2005-05-17 08:39:00,1.54382,1.54395,1.54371,1.54387,230700003.0
2005-05-17 08:40:00,1.5439,1.54401,1.54383,1.54389,117000002.0
2005-05-17 08:41:00,1.54397,1.54397,1.54367,1.54368,322300003.0
2005-05-17 08:42:00,1.5436,1.54381,1.54354,1.54372,290300002.0
2005-05-17 08:43:00,1.54367,1.5437,1.54355,1.54359,73500000.0
2005-05-17 08:44:00,1.54355,1.54376,1.54353,1.54357,342500006.0
2005-05-17 08:45:00,1.54366,1.54375,1.54338,1.54375,325899996.0
2005-05-17 08:46:00,1.54354,1.54376,1.54354,1.54365,175800000.0
2005-05-17 08:47:00,1.5435,1.54374,1.5434,1.54357,214099999.0
2005-05-17 08:48:00,1.54348,1.54373,1.54335,1.54373,327800001.0
2005-05-17 08:49:00,1.54377,1.54386,1.54339,1.54377,485300004.0
2005-05-17 08:50:00,1.54362,1.54383,1.54357,1.54372,259600000.0
2005-05-17 08:51:00,1.54367,1.54367,1.54351,1.54353,29300000.0
2005-05-17 08:52:00,1.54363,1.54371,1.54351,1.54358,196300000.0
2005-05-17 08:53:00,1.5438,1.54387,1.54362,1.54371,483900004.0
2005-05-17 08:54:00,1.5437,1.54394,1.5437,1.54387,296300001.0
2005-05-17 08:55:00,1.54378,1.54401,1.54378,1.54387,171700003.0
2005-05-17 08:56:00,1.54368,1.54382,1.5436,1.5436,275400004.0
2005-05-17 08:57:00,1.54352,1.54368,1.54325,1.54339,306500000.0
2005-05-17 08:58:00,1.54323,1.54366,1.54322,1.54366,268200002.0
2005-05-17 08:59:00,1.54348,1.54378,1.54346,1.54378,348999996.0
2005-05-17 09:00:00,1.54374,1.54382,1.54359,1.54374,158099998.0
2005-05-17 09:01:00,1.54343,1.54357,1.54336,1.54347,152800002.0
2005-05-17 09:02:00,1.5434,1.54353,1.54332,1.54346,212899999.0
2005-05-17 09:03:00,1.54352,1.54352,1.54327,1.5435,272100007.0
2005-05-17 09:04:00,1.5433,1.54351,1.5433,1.54351,224999999.0
2005-05-17 09:05:00,1.54352,1.54378,1.54352,1.54368,203599999.0
2005-05-17 09:06:00,1.54362,1.54365,1.54347,1.54364,337300002.0
2005-05-17 09:07:00,1.54368,1.54368,1.54343,1.54347,287100003.0
2005-05-17 09:08:00,1.54357,1.54369,1.54344,1.54349,288500003.0
2005-05-17 09:09:00,1.54361,1.54368,1.54342,1.54354,362299995.0
2005-05-17 09:10:00,1.54358,1.54362,1.54342,1.54354,182399998.0
2005-05-17 09:11:00,1.54362,1.54375,1.5435,1.5435,360199994.0
2005-05-17 09:12:00,1.54343,1.54367,1.54343,1.54354,88600000.0
2005-05-17 09:13:00,1.54372,1.54379,1.54361,1.5437,405600005.0
2005-05-17 09:14:00,1.54384,1.54398,1.54372,1.54386,308199995.0
2005-05-17 09:15:00,1.54392,1.54415,1.54389,1.54402,305900001.0
2005-05-17 09:16:00,1.54399,1.54406,1.54381,1.54397,344299996.0
2005-05-17 09:17:00,1.544,1.5441,1.544,1.5441,162900000.0
2005-05-17 09:18:00,1.54399,1.54413,1.54381,1.54399,399700006.0
2005-05-17 09:19:00,1.54397,1.54414,1.54397,1.54414,108599998.0
2005-05-17 09:20:00,1.54391,1.54415,1.54384,1.54393,247999999.0
2005-05-17 09:21:00,1.5441,1.54419,1.5439,1.54398,303100000.0
2005-05-17 09:22:00,1.54406,1.54413,1.54397,1.54407,305200000.0
2005-05-17 09:23:00,1.54416,1.54417,1.54397,1.54406,257700002.0
2005-05-17 09:24:00,1.54411,1.54411,1.54382,1.54387,399900003.0
2005-05-17 09:25:00,1.5439,1.54418,1.5439,1.54418,166500000.0
2005-05-17 09:26:00,1.54395,1.5441,1.54374,1.54397,244400002.0
2005-05-17 09:27:00,1.54399,1.54418,1.54387,1.54418,442800000.0
2005-05-17 09:28:00,1.54413,1.54418,1.54391,1.54391,193699998.0
2005-05-17 09:29:00,1.54407,1.54415,1.54386,1.54409,337200003.0
2005-05-17 09:30:00,1.54402,1.54422,1.54384,1.54384,113200002.0
2005-05-17 09:31:00,1.54398,1.54428,1.54398,1.54417,166200000.0
2005-05-17 09:32:00,1.54393,1.54414,1.54386,1.54407,238499998.0
2005-05-17 09:33:00,1.54418,1.54418,1.54391,1.54397,273499997.0
2005-05-17 09:34:00,1.54413,1.54422,1.54404,1.54417,182100001.0
2005-05-17 09:35:00,1.54403,1.54415,1.54401,1.54413,153400002.0
2005-05-17 09:36:00,1.54422,1.54437,1.54406,1.5442,274799999.0
2005-05-17 09:37:00,1.54408,1.54419,1.54393,1.54401,400099997.0
2005-05-17 09:38:00,1.54417,1.54428,1.54404,1.54421,431300007.0
2005-05-17 09:39:00,1.54418,1.54425,1.5441,1.5441,163300001.0
2005-05-17 09:40:00,1.5441,1.5442,1.5441,1.5442,74200002.0
2005-05-17 09:41:00,1.54433,1.54433,1.54408,1.54411,286100001.0
2005-05-17 09:42:00,1.54398,1.54431,1.54381,1.5441,309099996.0
2005-05-17 09:43:00,1.54423,1.54428,1.54399,1.5442,392099998.0
2005-05-17 09:44:00,1.54407,1.5442,1.54395,1.54412,213100002.0
2005-05-17 09:45:00,1.5442,1.5442,1.54402,1.54402,92700001.0
2005-05-17 09:46:00,1.54425,1.54425,1.5442,1.5442,63300000.0
2005-05-17 09:47:00,1.54414,1.54417,1.54396,1.54404,317400003.0
2005-05-17 09:48:00,1.54413,1.54439,1.54413,1.54439,426699998.0
2005-05-17 09:49:00,1.54443,1.54449,1.54434,1.54438,113299999.0
2005-05-17 09:50:00,1.54431,1.54441,1.54408,1.54441,199500001.0
2005-05-17 09:51:00,1.54452,1.5446,1.54437,1.54454,366800002.0
2005-05-17 09:52:00,1.54448,1.54458,1.54438,1.54446,362500001.0
2005-05-17 09:53:00,1.54462,1.54464,1.5444,1.54442,286900003.0
2005-05-17 09:54:00,1.54459,1.54468,1.54447,1.54458,292299998.0
2005-05-17 09:55:00,1.5444,1.54461,1.54422,1.54461,245299999.0
2005-05-17 09:56:00,1.54434,1.54447,1.54415,1.54447,307200002.0
2005-05-17 09:57:00,1.54459,1.54468,1.5445,1.5446,426700001.0
2005-05-17 09:58:00,1.54456,1.54459,1.54442,1.54456,275600005.0
2005-05-17 09:59:00,1.54443,1.54461,1.54434,1.54441,201000000.0
2005-05-17 10:00:00,1.54458,1.54461,1.54441,1.54444,465499998.0
2005-05-17 10:01:00,1.54462,1.54463,1.54438,1.54456,425099999.0
2005-05-17 10:02:00,1.54431,1.54464,1.54425,1.54464,282199999.0
2005-05-17 10:03:00,1.54446,1.54456,1.54443,1.5445,88200001.0
2005-05-17 10:04:00,1.54434,1.54464,1.54417,1.54459,443300001.0
2005-05-17 10:05:00,1.54432,1.5446,1.5442,1.5446,134900000.0
2005-05-17 10:06:00,1.5444,1.54455,1.54434,1.54447,233500000.0
2005-05-17 10:07:00,1.5445,1.5446,1.54423,1.5444,497500001.0
2005-05-17 10:08:00,1.54421,1.54451,1.54406,1.54451,365600004.0
2005-05-17 10:09:00,1.54435,1.54451,1.54431,1.54434,352299997.0
2005-05-17 10:10:00,1.54431,1.54447,1.54415,1.54429,309899994.0
2005-05-17 10:11:00,1.54412,1.54449,1.54412,1.54444,388700004.0
2005-05-17 10:12:00,1.54438,1.5445,1.54423,1.54423,355000002.0
2005-05-17 10:13:00,1.54433,1.54445,1.54418,1.54437,288800003.0
2005-05-17 10:14:00,1.54436,1.54451,1.54418,1.54451,238899998.0
2005-05-17 10:15:00,1.54457,1.5446,1.54427,1.54435,357299995.0
2005-05-17 10:16:00,1.54456,1.54456,1.54432,1.54439,313200004.0
2005-05-17 10:17:00,1.54452,1.54461,1.5444,1.54442,499200003.0
2005-05-17 10:18:00,1.54436,1.54449,1.54426,1.54435,232799999.0
2005-05-17 10:19:00,1.54437,1.54453,1.54432,1.54443,257000001.0
2005-05-17 10:20:00,1.54445,1.54453,1.54427,1.54447,296199999.0
2005-05-17 10:21:00,1.54429,1.54453,1.54429,1.54446,246300001.0
2005-05-17 10:22:00,1.5444,1.5444,1.54422,1.54422,102700002.0
2005-05-17 10:23:00,1.54438,1.54445,1.54425,1.54445,322599998.0
2005-05-17 10:24:00,1.54443,1.54452,1.54425,1.54452,225799999.0
2005-05-17 10:25:00,1.54449,1.54449,1.54412,1.54412,499899999.0
2005-05-17 10:26:00,1.54431,1.54458,1.5443,1.54458,302100002.0
2005-05-17 10:27:00,1.54445,1.54448,1.54421,1.5444,363499997.0
2005-05-17 10:28:00,1.54443,1.54449,1.54437,1.54447,221999998.0
2005-05-17 10:29:00,1.54434,1.54452,1.54434,1.54449,327300002.0
2005-05-17 10:30:00,1.54448,1.54458,1.54435,1.54438,242500000.0
2005-05-17 10:31:00,1.54448,1.54448,1.54421,1.5443,342600000.0
2005-05-17 10:32:00,1.54426,1.54437,1.54409,1.54424,382400002.0
2005-05-17 10:33:00,1.5443,1.5444,1.54403,1.54424,199499998.0
2005-05-17 10:34:00,1.54438,1.54439,1.54418,1.54418,206400001.0
2005-05-17 10:35:00,1.54435,1.54451,1.54421,1.54424,336200000.0
2005-05-17 10:36:00,1.54436,1.54441,1.54426,1.54434,228399998.0
2005-05-17 10:37:00,1.54443,1.54456,1.54428,1.54444,202599999.0
2005-05-17 10:38:00,1.54453,1.54453,1.54432,1.54432,175900001.0
2005-05-17 10:39:00,1.54433,1.54452,1.54433,1.54452,374200002.0
2005-05-17 10:40:00,1.5445,1.5445,1.54431,1.54445,278099994.0
2005-05-17 10:41:00,1.5445,1.54461,1.5443,1.54435,468200001.0
2005-05-17 10:42:00,1.54452,1.54457,1.54425,1.54447,474599992.0
2005-05-17 10:43:00,1.54432,1.54458,1.5439,1.54444,486700001.0
2005-05-17 10:44:00,1.54447,1.54454,1.54435,1.54438,424400003.0
2005-05-17 10:45:00,1.54423,1.54455,1.5441,1.54455,284700001.0
2005-05-17 10:46:00,1.5443,1.54455,1.54426,1.54455,263300001.0
2005-05-17 10:47:00,1.54453,1.54453,1.5443,1.54442,250600004.0
2005-05-17 10:48:00,1.5442,1.54449,1.5442,1.54432,262400003.0
2005-05-17 10:49:00,1.5444,1.54456,1.54434,1.54447,307599999.0
2005-05-17 10:50:00,1.54429,1.5446,1.54428,1.5446,198700000.0
2005-05-17 10:51:00,1.54431,1.54463,1.54431,1.54463,380299997.0
2005-05-17 10:52:00,1.54455,1.54455,1.54431,1.54432,147699998.0
2005-05-17 10:53:00,1.54443,1.5446,1.54439,1.5446,270000002.0
2005-05-17 10:54:00,1.54434,1.54459,1.5443,1.54457,286800003.0
2005-05-17 10:55:00,1.54442,1.54467,1.54442,1.54461,376500001.0
2005-05-17 10:56:00,1.54448,1.54456,1.54424,1.54445,312000002.0
2005-05-17 10:57:00,1.54443,1.54447,1.54419,1.5444,225300002.0
2005-05-17 10:58:00,1.54448,1.54457,1.54434,1.54451,529000001.0
2005-05-17 10:59:00,1.5443,1.54456,1.54429,1.54435,294699998.0
2005-05-17 11:00:00,1.54429,1.54442,1.54416,1.54441,207400001.0
2005-05-17 11:01:00,1.54457,1.5446,1.5444,1.54442,231700003.0
2005-05-17 11:02:00,1.5444,1.54446,1.54434,1.54434,73500002.0
2005-05-17 11:03:00,1.54442,1.54448,1.54423,1.54423,251199996.0
2005-05-17 11:04:00,1.54429,1.54448,1.5441,1.54426,374399999.0
2005-05-17 11:05:00,1.54428,1.54444,1.54426,1.5443,260600000.0
2005-05-17 11:06:00,1.5443,1.5444,1.54416,1.54428,259700001.0
2005-05-17 11:07:00,1.54443,1.54443,1.54428,1.54428,191000000.0
2005-05-17 11:08:00,1.54421,1.54444,1.54421,1.54443,296200002.0
2005-05-17 11:09:00,1.5443,1.54443,1.54422,1.54442,179900000.0
2005-05-17 11:10:00,1.54429,1.54442,1.5442,1.54435,393299998.0
2005-05-17 11:11:00,1.54448,1.54455,1.54442,1.5445,105400002.0
2005-05-17 11:12:00,1.5445,1.54455,1.54435,1.5444,360500002.0
2005-05-17 11:13:00,1.54439,1.54455,1.54431,1.54455,178899998.0
2005-05-17 11:14:00,1.54447,1.54452,1.54431,1.54444,375099995.0
2005-05-17 11:15:00,1.54438,1.54455,1.54432,1.54455,194099998.0
2005-05-17 11:16:00,1.54432,1.54452,1.54432,1.54449,271600000.0
2005-05-17 11:17:00,1.54434,1.54458,1.54434,1.5445,179200001.0
2005-05-17 11:18:00,1.54456,1.54458,1.54435,1.54457,289299998.0
2005-05-17 11:19:00,1.54451,1.54464,1.54441,1.54456,288100000.0
2005-05-17 11:20:00,1.54459,1.54462,1.54443,1.54447,496700000.0
2005-05-17 11:21:00,1.5446,1.5446,1.54436,1.54447,247700002.0
2005-05-17 11:22:00,1.54422,1.54442,1.5442,1.54437,185800001.0
2005-05-17 11:23:00,1.54422,1.5444,1.54418,1.54433,275099999.0
2005-05-17 11:24:00,1.54435,1.54456,1.54435,1.54455,385199999.0
2005-05-17 11:25:00,1.54458,1.54461,1.54437,1.5445,217100003.0
2005-05-17 11:26:00,1.54453,1.5446,1.54435,1.5444,246200005.0
2005-05-17 11:27:00,1.54428,1.54449,1.54418,1.54422,259400000.0
2005-05-17 11:28:00,1.54415,1.5442,1.54397,1.54407,254899997.0
2005-05-17 11:29:00,1.54427,1.54428,1.54406,1.54406,269399999.0
2005-05-17 11:30:00,1.54417,1.54417,1.54395,1.54415,373100003.0
2005-05-17 11:31:00,1.54401,1.54415,1.54389,1.54415,349399997.0
2005-05-17 11:32:00,1.54406,1.54421,1.54402,1.54416,350100003.0
2005-05-17 11:33:00,1.54403,1.54411,1.54387,1.54405,470399998.0
2005-05-17 11:34:00,1.5439,1.54417,1.5439,1.54417,325999998.0
2005-05-17 11:35:00,1.54397,1.54417,1.54389,1.54411,259600001.0
2005-05-17 11:36:00,1.54403,1.54415,1.54391,1.54406,322100000.0
2005-05-17 11:37:00,1.54413,1.54413,1.54378,1.54378,305100000.0
2005-05-17 11:38:00,1.54382,1.54391,1.54369,1.54386,475900005.0
2005-05-17 11:39:00,1.54372,1.54384,1.54361,1.5438,236700000.0
2005-05-17 11:40:00,1.54349,1.54381,1.54349,1.54381,277999997.0
2005-05-17 11:41:00,1.54357,1.54373,1.54341,1.54373,522900006.0
2005-05-17 11:42:00,1.54347,1.5438,1.54347,1.5438,154799999.0
2005-05-17 11:43:00,1.54366,1.54385,1.54364,1.54372,393299995.0
2005-05-17 11:44:00,1.54363,1.54379,1.54355,1.5437,303600000.0
2005-05-17 11:45:00,1.54372,1.54385,1.54362,1.54369,324500000.0
2005-05-17 11:46:00,1.54365,1.54379,1.54356,1.54362,230700001.0
2005-05-17 11:47:00,1.54345,1.54374,1.54341,1.5437,561199996.0
2005-05-17 11:48:00,1.54378,1.54378,1.54351,1.5436,155400002.0
2005-05-17 11:49:00,1.54365,1.54395,1.54365,1.54371,507300008.0
2005-05-17 11:50:00,1.5439,1.54397,1.54372,1.54372,450000003.0
2005-05-17 11:51:00,1.54375,1.54398,1.54362,1.5439,299300005.0
2005-05-17 11:52:00,1.54366,1.54386,1.54366,1.54385,234900001.0
2005-05-17 11:53:00,1.544,1.54402,1.54378,1.54394,377200003.0
2005-05-17 11:54:00,1.54405,1.54405,1.5438,1.5438,436500003.0
2005-05-17 11:55:00,1.54393,1.54405,1.54374,1.5439,393200001.0
2005-05-17 11:56:00,1.54386,1.544,1.54384,1.54398,242200001.0
2005-05-17 11:57:00,1.54392,1.54392,1.54364,1.54374,250799998.0
2005-05-17 11:58:00,1.5437,1.54381,1.54349,1.54375,173799999.0
2005-05-17 11:59:00,1.54357,1.54368,1.54351,1.54364,347000005.0
2005-05-17 12:00:00,1.54353,1.5436,1.54334,1.54334,424800006.0
2005-05-17 12:01:00,1.5434,1.5436,1.5433,1.54337,179199999.0
2005-05-17 12:02:00,1.5434,1.54352,1.54328,1.54345,392999999.0
2005-05-17 12:03:00,1.54352,1.54355,1.54326,1.54347,424799998.0
2005-05-17 12:04:00,1.54351,1.54357,1.54336,1.54344,252300003.0
2005-05-17 12:05:00,1.54359,1.54365,1.54351,1.54365,204400003.0
2005-05-17 12:06:00,1.54356,1.5437,1.54325,1.54342,252400003.0
2005-05-17 12:07:00,1.54345,1.54359,1.54337,1.54339,285999999.0
2005-05-17 12:08:00,1.54359,1.54365,1.54347,1.54358,386100000.0
2005-05-17 12:09:00,1.54363,1.54367,1.54349,1.5436,374599996.0
2005-05-17 12:10:00,1.54364,1.54372,1.54343,1.5436,111200000.0
2005-05-17 12:11:00,1.54366,1.5437,1.54345,1.54354,428399998.0
2005-05-17 12:12:00,1.54359,1.54359,1.5434,1.54342,354900000.0
2005-05-17 12:13:00,1.54363,1.54374,1.54357,1.54367,69500000.0
2005-05-17 12:14:00,1.54362,1.54375,1.54345,1.54375,265299999.0
2005-05-17 12:15:00,1.5438,1.5438,1.54346,1.54364,417200001.0
2005-05-17 12:16:00,1.54349,1.54378,1.54348,1.54372,332900001.0
2005-05-17 12:17:00,1.5436,1.54371,1.5435,1.54371,168100001.0
2005-05-17 12:18:00,1.54363,1.54375,1.54353,1.54353,248300002.0
2005-05-17 12:19:00,1.54353,1.54369,1.5434,1.54369,301500001.0
2005-05-17 12:20:00,1.5435,1.5436,1.54323,1.54327,316700004.0
2005-05-17 12:21:00,1.54315,1.5433,1.54315,1.5433,43499999.0
2005-05-17 12:22:00,1.54318,1.54329,1.54297,1.54322,217599997.0
2005-05-17 12:23:00,1.54298,1.54313,1.54278,1.54299,186600001.0
2005-05-17 12:24:00,1.54301,1.54325,1.54301,1.54319,229300000.0
2005-05-17 12:25:00,1.54327,1.54332,1.54309,1.54319,452200003.0
2005-05-17 12:26:00,1.54313,1.54327,1.543,1.54312,302600007.0
2005-05-17 12:27:00,1.54306,1.54325,1.54303,1.54321,282800004.0
2005-05-17 12:28:00,1.54309,1.54327,1.54293,1.54312,276500002.0
2005-05-17 12:29:00,1.5432,1.5434,1.54316,1.54327,152000002.0
2005-05-17 12:30:00,1.5432,1.54323,1.543,1.54308,320500000.0
2005-05-17 12:31:00,1.54338,1.54338,1.54319,1.54331,165199999.0
2005-05-17 12:32:00,1.54333,1.54333,1.54301,1.54311,362400005.0
2005-05-17 12:33:00,1.54322,1.54335,1.54322,1.54335,77500000.0
2005-05-17 12:34:00,1.54311,1.54337,1.54311,1.54335,442999999.0
2005-05-17 12:35:00,1.5433,1.54338,1.54322,1.54335,382800005.0
2005-05-17 12:36:00,1.54331,1.54342,1.54323,1.54335,63900002.0
2005-05-17 12:37:00,1.54315,1.54327,1.54308,1.54326,331399999.0
2005-05-17 12:38:00,1.54321,1.54341,1.54318,1.54336,170700003.0
2005-05-17 12:39:00,1.54321,1.54335,1.54314,1.5432,356800005.0
2005-05-17 12:40:00,1.54333,1.54333,1.54301,1.54315,294800007.0
2005-05-17 12:41:00,1.5432,1.54333,1.54309,1.54315,263100000.0
2005-05-17 12:42:00,1.54323,1.5434,1.54316,1.54324,218400001.0
2005-05-17 12:43:00,1.54335,1.54335,1.54302,1.54306,333900001.0
2005-05-17 12:44:00,1.54316,1.54339,1.54314,1.54331,333200002.0
2005-05-17 12:45:00,1.54333,1.54333,1.54305,1.54307,161200002.0
2005-05-17 12:46:00,1.54319,1.54319,1.54293,1.54308,492000008.0
2005-05-17 12:47:00,1.54319,1.54322,1.54297,1.54314,361200000.0
2005-05-17 12:48:00,1.54285,1.5432,1.54285,1.5432,145400000.0
2005-05-17 12:49:00,1.54302,1.54302,1.54284,1.54297,302800002.0
2005-05-17 12:50:00,1.54283,1.54299,1.54273,1.54273,333799997.0
2005-05-17 12:51:00,1.54297,1.54309,1.54288,1.54309,253699999.0
2005-05-17 12:52:00,1.54269,1.54321,1.54269,1.54308,609400000.0
2005-05-17 12:53:00,1.54289,1.54307,1.5427,1.54307,394599996.0
2005-05-17 12:54:00,1.54301,1.54315,1.54301,1.54312,284100003.0
2005-05-17 12:55:00,1.54308,1.54315,1.54301,1.5431,151999999.0
2005-05-17 12:56:00,1.54284,1.54315,1.54284,1.54315,261700002.0
2005-05-17 12:57:00,1.54289,1.54312,1.54289,1.54312,285100003.0
2005-05-17 12:58:00,1.54301,1.54317,1.54293,1.5431,368800005.0
2005-05-17 12:59:00,1.54288,1.54311,1.54288,1.54307,226800005.0
2005-05-17 13:00:00,1.54298,1.54328,1.54298,1.54328,278600001.0
2005-05-17 13:01:00,1.54328,1.5434,1.54317,1.54327,407800003.0
2005-05-17 13:02:00,1.54337,1.54339,1.5431,1.5431,149800000.0
2005-05-17 13:03:00,1.54313,1.54332,1.54299,1.54332,270700002.0
2005-05-17 13:04:00,1.5431,1.5433,1.54305,1.54315,178799997.0
2005-05-17 13:05:00,1.54313,1.54328,1.54311,1.54328,293100001.0
2005-05-17 13:06:00,1.54306,1.54336,1.54306,1.54336,121999999.0
2005-05-17 13:07:00,1.5433,1.54335,1.54311,1.54311,282699997.0
2005-05-17 13:08:00,1.54335,1.54335,1.54316,1.54316,111500001.0
2005-05-17 13:09:00,1.54323,1.54331,1.54317,1.54324,65500001.0
2005-05-17 13:10:00,1.54315,1.54327,1.54303,1.54311,216700003.0
2005-05-17 13:11:00,1.54331,1.54331,1.54313,1.54313,67900000.0
2005-05-17 13:12:00,1.54322,1.54328,1.54302,1.54313,187000000.0
2005-05-17 13:13:00,1.5431,1.54336,1.54305,1.54323,309800004.0
2005-05-17 13:14:00,1.54325,1.54326,1.54303,1.54313,212499999.0
2005-05-17 13:15:00,1.5434,1.5434,1.54308,1.54315,276400001.0
2005-05-17 13:16:00,1.54319,1.54334,1.54311,1.54334,288800000.0
2005-05-17 13:17:00,1.54327,1.54339,1.54327,1.54339,91900000.0
2005-05-17 13:18:00,1.54322,1.54326,1.54305,1.54305,432599996.0
2005-05-17 13:19:00,1.5431,1.54329,1.54305,1.54316,344000000.0
2005-05-17 13:20:00,1.54328,1.54335,1.5432,1.5433,257700003.0
2005-05-17 13:21:00,1.54333,1.54341,1.54324,1.54332,218300001.0
2005-05-17 13:22:00,1.54325,1.54333,1.5431,1.54319,170700000.0
2005-05-17 13:23:00,1.5433,1.5433,1.54297,1.54297,341199999.0
2005-05-17 13:24:00,1.54319,1.54333,1.54299,1.54322,208300001.0
2005-05-17 13:25:00,1.54321,1.54331,1.54294,1.54303,522800006.0
2005-05-17 13:26:00,1.543,1.54315,1.54266,1.54283,240100001.0
2005-05-17 13:27:00,1.54283,1.543,1.54271,1.54285,254800005.0
2005-05-17 13:28:00,1.5429,1.54306,1.54279,1.54298,278099998.0
2005-05-17 13:29:00,1.54267,1.54297,1.54267,1.54297,150000002.0
2005-05-17 13:30:00,1.54301,1.54311,1.54292,1.54296,241600003.0
2005-05-17 13:31:00,1.54295,1.54305,1.54282,1.54298,308199998.0
2005-05-17 13:32:00,1.54275,1.54294,1.54273,1.54284,302600004.0
2005-05-17 13:33:00,1.54275,1.5428,1.54242,1.54249,294699996.0
2005-05-17 13:34:00,1.54248,1.54265,1.54242,1.54257,490999999.0
2005-05-17 13:35:00,1.54239,1.54244,1.54226,1.54228,262599999.0
2005-05-17 13:36:00,1.54251,1.54251,1.54227,1.54235,176000003.0
2005-05-17 13:37:00,1.54245,1.54249,1.54231,1.54233,307500000.0
2005-05-17 13:38:00,1.54237,1.54247,1.54232,1.54243,123799999.0
2005-05-17 13:39:00,1.54258,1.54268,1.54239,1.54244,468300000.0
2005-05-17 13:40:00,1.54255,1.54258,1.54231,1.54238,170800001.0
2005-05-17 13:41:00,1.5423,1.54247,1.54213,1.54231,238899997.0
2005-05-17 13:42:00,1.54216,1.54227,1.54204,1.54209,153600001.0
2005-05-17 13:43:00,1.54227,1.54227,1.54199,1.54199,237100000.0
2005-05-17 13:44:00,1.54201,1.54218,1.54193,1.54209,158500001.0
2005-05-17 13:45:00,1.542,1.54214,1.542,1.54214,83100001.0
2005-05-17 13:46:00,1.54205,1.54205,1.54173,1.5419,217700003.0
2005-05-17 13:47:00,1.54195,1.54223,1.54187,1.54189,411100008.0
2005-05-17 13:48:00,1.54215,1.54223,1.54197,1.5421,449799996.0
2005-05-17 13:49:00,1.54213,1.54223,1.54211,1.54215,176200002.0
2005-05-17 13:50:00,1.54212,1.54235,1.54207,1.54235,320099998.0
2005-05-17 13:51:00,1.54229,1.54252,1.54208,1.54212,350600001.0
2005-05-17 13:52:00,1.54222,1.54238,1.54221,1.54238,214099996.0
2005-05-17 13:53:00,1.54232,1.54241,1.54224,1.54237,107300000.0
2005-05-17 13:54:00,1.54245,1.54245,1.54222,1.54237,374300002.0
2005-05-17 13:55:00,1.54243,1.54256,1.54233,1.54242,366000005.0
2005-05-17 13:56:00,1.54247,1.54253,1.5423,1.54247,367400000.0
2005-05-17 13:57:00,1.54247,1.54274,1.54247,1.54269,322699997.0
2005-05-17 13:58:00,1.54256,1.54271,1.54247,1.54263,155400003.0
2005-05-17 13:59:00,1.54253,1.54264,1.54237,1.54256,226899999.0
2005-05-17 14:00:00,1.54253,1.54259,1.54247,1.54256,103899999.0
2005-05-17 14:01:00,1.54242,1.5426,1.54237,1.54237,536999998.0
2005-05-17 14:02:00,1.54264,1.54264,1.54246,1.54256,385499997.0
2005-05-17 14:03:00,1.54211,1.54258,1.54211,1.54258,171200002.0
2005-05-17 14:04:00,1.5425,1.5426,1.54238,1.54257,185500002.0
2005-05-17 14:05:00,1.5425,1.5427,1.54248,1.54265,542399997.0
2005-05-17 14:06:00,1.54263,1.5427,1.54237,1.54259,383200004.0
2005-05-17 14:07:00,1.54246,1.54267,1.54235,1.54267,404400001.0
2005-05-17 14:08:00,1.54255,1.54271,1.54248,1.5426,185299997.0
2005-05-17 14:09:00,1.54239,1.54256,1.54235,1.5424,247300007.0
2005-05-17 14:10:00,1.54261,1.54266,1.54248,1.5425,338400007.0
2005-05-17 14:11:00,1.54265,1.54274,1.54255,1.54258,310599999.0
2005-05-17 14:12:00,1.54261,1.54288,1.54261,1.54286,307800003.0
2005-05-17 14:13:00,1.54285,1.54293,1.5426,1.54287,250500002.0
2005-05-17 14:14:00,1.54283,1.54284,1.54267,1.5427,186300002.0
2005-05-17 14:15:00,1.54271,1.54283,1.54269,1.54277,114900001.0
2005-05-17 14:16:00,1.54249,1.54279,1.54228,1.54268,283900000.0
2005-05-17 14:17:00,1.54288,1.54291,1.54268,1.54272,272700000.0
2005-05-17 14:18:00,1.54278,1.54279,1.54257,1.54265,269900000.0
2005-05-17 14:19:00,1.54278,1.54285,1.54265,1.5428,201400001.0
2005-05-17 14:20:00,1.5428,1.54285,1.54252,1.54277,433500002.0
2005-05-17 14:21:00,1.54277,1.54285,1.54262,1.54265,398800004.0
2005-05-17 14:22:00,1.54266,1.5429,1.54266,1.5428,231700000.0
2005-05-17 14:23:00,1.54281,1.54293,1.5426,1.54269,387399998.0
2005-05-17 14:24:00,1.54282,1.54283,1.54252,1.54264,359799998.0
2005-05-17 14:25:00,1.54276,1.54282,1.54274,1.54278,83900000.0
2005-05-17 14:26:00,1.54261,1.54275,1.54252,1.54263,245999999.0
2005-05-17 14:27:00,1.54256,1.54273,1.54233,1.54273,232700003.0
2005-05-17 14:28:00,1.54261,1.54273,1.54245,1.54257,143400000.0
2005-05-17 14:29:00,1.54251,1.54273,1.54244,1.54269,310000004.0
2005-05-17 14:30:00,1.5425,1.54268,1.54206,1.54238,436999997.0
2005-05-17 14:31:00,1.54237,1.54264,1.54213,1.54235,471900001.0
2005-05-17 14:32:00,1.54277,1.54289,1.54258,1.54281,374300008.0
2005-05-17 14:33:00,1.54273,1.5429,1.54272,1.54285,223700002.0
2005-05-17 14:34:00,1.54274,1.54291,1.54262,1.54282,226100001.0
2005-05-17 14:35:00,1.54283,1.54303,1.54276,1.54296,304700001.0
2005-05-17 14:36:00,1.5428,1.54297,1.54276,1.54291,167800000.0
2005-05-17 14:37:00,1.54288,1.54298,1.54279,1.5429,307199997.0
2005-05-17 14:38:00,1.54288,1.54313,1.54281,1.54313,227199997.0
2005-05-17 14:39:00,1.54307,1.54307,1.54287,1.54288,186600001.0
2005-05-17 14:40:00,1.54292,1.54307,1.54273,1.543,270100003.0
2005-05-17 14:41:00,1.54291,1.54298,1.54275,1.54286,263000000.0
2005-05-17 14:42:00,1.54295,1.543,1.54269,1.54292,566799999.0
2005-05-17 14:43:00,1.54285,1.54307,1.54279,1.54307,352800002.0
2005-05-17 14:44:00,1.54292,1.54311,1.54284,1.54284,243700002.0
2005-05-17 14:45:00,1.54293,1.54302,1.54279,1.54294,225200000.0
2005-05-17 14:46:00,1.54292,1.54303,1.54274,1.54297,336500002.0
2005-05-17 14:47:00,1.543,1.54303,1.54284,1.54285,276000001.0
2005-05-17 14:48:00,1.54273,1.54293,1.54266,1.54268,262999997.0
2005-05-17 14:49:00,1.54262,1.54282,1.54257,1.54266,244499999.0
2005-05-17 14:50:00,1.54289,1.54302,1.54272,1.54285,417999999.0
2005-05-17 14:51:00,1.54288,1.54295,1.54262,1.54278,308300000.0
2005-05-17 14:52:00,1.54298,1.54298,1.5428,1.54283,222800000.0
2005-05-17 14:53:00,1.54292,1.54299,1.54272,1.54272,447600004.0
2005-05-17 14:54:00,1.54297,1.54303,1.54284,1.54291,71299999.0
2005-05-17 14:55:00,1.54278,1.54313,1.54278,1.5431,406699998.0
2005-05-17 14:56:00,1.54304,1.54317,1.54301,1.54306,454599996.0
2005-05-17 14:57:00,1.54322,1.54327,1.5431,1.5431,523200007.0
2005-05-17 14:58:00,1.54314,1.54332,1.54303,1.54313,291500000.0
2005-05-17 14:59:00,1.54298,1.54317,1.54286,1.54313,325500001.0
2005-05-17 15:00:00,1.54308,1.54308,1.54287,1.543,262000001.0
2005-05-17 15:01:00,1.54281,1.54302,1.54273,1.54292,332700001.0
2005-05-17 15:02:00,1.54308,1.54308,1.54286,1.54291,92000000.0
2005-05-17 15:03:00,1.54298,1.54313,1.54288,1.54294,414899998.0
2005-05-17 15:04:00,1.54291,1.54308,1.54285,1.54308,359400004.0
2005-05-17 15:05:00,1.54309,1.54313,1.54271,1.54293,460699994.0
2005-05-17 15:06:00,1.54307,1.54325,1.54291,1.5431,512599997.0
2005-05-17 15:07:00,1.5429,1.54308,1.54287,1.54299,225300002.0
2005-05-17 15:08:00,1.543,1.543,1.54268,1.54268,91099999.0
2005-05-17 15:09:00,1.54302,1.54313,1.54284,1.54313,271399998.0
2005-05-17 15:10:00,1.54295,1.54312,1.5427,1.54301,362500000.0
2005-05-17 15:11:00,1.54295,1.54313,1.54295,1.54306,235900001.0
2005-05-17 15:12:00,1.54307,1.54308,1.54281,1.54288,224900003.0
2005-05-17 15:13:00,1.54285,1.54303,1.54285,1.54303,260200005.0
2005-05-17 15:14:00,1.54292,1.5431,1.54286,1.54304,226900002.0
2005-05-17 15:15:00,1.54205,1.543,1.54205,1.543,387599997.0
2005-05-17 15:16:00,1.54288,1.54288,1.54264,1.54267,270899999.0
2005-05-17 15:17:00,1.54285,1.54288,1.54268,1.54276,330800002.0
2005-05-17 15:18:00,1.54278,1.54291,1.54265,1.54291,190899999.0
2005-05-17 15:19:00,1.54284,1.54292,1.54271,1.54288,196699997.0
2005-05-17 15:20:00,1.54267,1.54286,1.54262,1.54271,251600001.0
2005-05-17 15:21:00,1.54254,1.54277,1.54254,1.54273,211699999.0
2005-05-17 15:22:00,1.54272,1.54279,1.54249,1.54251,484200003.0
2005-05-17 15:23:00,1.54246,1.54266,1.54235,1.54251,304600007.0
2005-05-17 15:24:00,1.54253,1.54267,1.54248,1.54266,352200000.0
2005-05-17 15:25:00,1.54268,1.54275,1.54253,1.54267,323099994.0
2005-05-17 15:26:00,1.54256,1.5427,1.54246,1.54267,205600002.0
2005-05-17 15:27:00,1.54258,1.54269,1.5425,1.54256,243400001.0
2005-05-17 15:28:00,1.54259,1.54263,1.54237,1.54242,355200000.0
2005-05-17 15:29:00,1.54237,1.54251,1.54223,1.54242,292799995.0
2005-05-17 15:30:00,1.54221,1.54241,1.5421,1.54241,239900006.0
2005-05-17 15:31:00,1.54218,1.54249,1.54218,1.54246,187399998.0
2005-05-17 15:32:00,1.54229,1.54252,1.54229,1.54238,321400007.0
2005-05-17 15:33:00,1.54243,1.54251,1.54222,1.54244,469600001.0
2005-05-17 15:34:00,1.54236,1.54245,1.54214,1.54232,207599999.0
2005-05-17 15:35:00,1.54237,1.54247,1.54222,1.54242,353800002.0
2005-05-17 15:36:00,1.5421,1.54243,1.5421,1.54243,140000001.0
2005-05-17 15:37:00,1.54225,1.54246,1.54218,1.54228,399800000.0
2005-05-17 15:38:00,1.54234,1.54246,1.54224,1.54236,203899997.0
2005-05-17 15:39:00,1.54238,1.54245,1.54226,1.54238,361799999.0
2005-05-17 15:40:00,1.54229,1.54248,1.54226,1.54248,271700004.0
2005-05-17 15:41:00,1.54229,1.54253,1.54224,1.54226,200699998.0
2005-05-17 15:42:00,1.54243,1.54243,1.54208,1.54208,138200000.0
2005-05-17 15:43:00,1.54229,1.54229,1.54206,1.54224,228400002.0
2005-05-17 15:44:00,1.54228,1.54233,1.54219,1.54233,163199998.0
2005-05-17 15:45:00,1.54217,1.54224,1.54192,1.54213,399900001.0
2005-05-17 15:46:00,1.54189,1.54224,1.54189,1.54224,275700000.0
2005-05-17 15:47:00,1.54228,1.54238,1.54212,1.54228,305300000.0
2005-05-17 15:48:00,1.54217,1.54241,1.54214,1.54215,460800002.0
2005-05-17 15:49:00,1.5421,1.54241,1.5421,1.54241,206799999.0
2005-05-17 15:50:00,1.54228,1.5424,1.5422,1.5424,375700003.0
2005-05-17 15:51:00,1.54241,1.54247,1.54221,1.54221,319599998.0
2005-05-17 15:52:00,1.54239,1.5425,1.54232,1.54232,257299997.0
2005-05-17 15:53:00,1.54233,1.54246,1.5421,1.54224,174000002.0
2005-05-17 15:54:00,1.54221,1.54225,1.54202,1.54216,317300002.0
2005-05-17 15:55:00,1.54221,1.54221,1.54203,1.54209,334100000.0
2005-05-17 15:56:00,1.54211,1.54221,1.54192,1.54204,376200000.0
2005-05-17 15:57:00,1.54186,1.54208,1.54186,1.54207,166200002.0
2005-05-17 15:58:00,1.54198,1.54202,1.54181,1.54202,371999999.0
2005-05-17 15:59:00,1.54211,1.5423,1.54196,1.5423,316799998.0
2005-05-17 16:00:00,1.54231,1.54233,1.5421,1.54228,225900002.0
2005-05-17 16:01:00,1.54197,1.54224,1.54197,1.54222,332399994.0
2005-05-17 16:02:00,1.54216,1.54226,1.54201,1.54226,375400001.0
2005-05-17 16:03:00,1.54224,1.54234,1.542,1.54227,471200000.0
2005-05-17 16:04:00,1.54228,1.54228,1.54206,1.54226,185200000.0
2005-05-17 16:05:00,1.54233,1.54233,1.54204,1.54205,338299999.0
2005-05-17 16:06:00,1.54222,1.54238,1.54209,1.5423,269299998.0
2005-05-17 16:07:00,1.54216,1.5423,1.54208,1.54228,276799998.0
2005-05-17 16:08:00,1.54225,1.54225,1.54213,1.54218,175800001.0
2005-05-17 16:09:00,1.54218,1.54225,1.54212,1.5422,117299997.0
2005-05-17 16:10:00,1.54227,1.54227,1.54201,1.54218,361899997.0
2005-05-17 16:11:00,1.5423,1.54235,1.54212,1.54227,229299999.0
2005-05-17 16:12:00,1.54214,1.54237,1.54214,1.54222,233800003.0
2005-05-17 16:13:00,1.54221,1.54239,1.54203,1.54222,360899997.0
2005-05-17 16:14:00,1.54215,1.54232,1.542,1.54232,510800008.0
2005-05-17 16:15:00,1.54218,1.5423,1.54193,1.54219,277799998.0
2005-05-17 16:16:00,1.54217,1.54229,1.54208,1.54221,367499999.0
2005-05-17 16:17:00,1.54228,1.54232,1.5421,1.54223,258599998.0
2005-05-17 16:18:00,1.5423,1.54237,1.54217,1.5423,203299999.0
2005-05-17 16:19:00,1.54228,1.5423,1.54211,1.54217,418599999.0
2005-05-17 16:20:00,1.54226,1.54242,1.54216,1.54233,313600001.0
2005-05-17 16:21:00,1.54224,1.54244,1.5422,1.5422,322100001.0
2005-05-17 16:22:00,1.54233,1.54241,1.54218,1.54228,252399999.0
2005-05-17 16:23:00,1.54239,1.54245,1.54228,1.54238,76099998.0
2005-05-17 16:24:00,1.54219,1.54248,1.54219,1.54246,465100000.0
2005-05-17 16:25:00,1.54231,1.54243,1.54222,1.54241,365499998.0
2005-05-17 16:26:00,1.54228,1.54255,1.54203,1.54239,208199999.0
2005-05-17 16:27:00,1.54243,1.54253,1.54228,1.5424,317099996.0
2005-05-17 16:28:00,1.54245,1.54254,1.54232,1.54237,287700001.0
2005-05-17 16:29:00,1.5424,1.54255,1.54234,1.54255,201399999.0
2005-05-17 16:30:00,1.54224,1.54257,1.54224,1.54255,190599996.0
2005-05-17 16:31:00,1.54235,1.54248,1.54215,1.54232,341600000.0
2005-05-17 16:32:00,1.54235,1.54243,1.54231,1.5424,70500001.0
2005-05-17 16:33:00,1.54219,1.54241,1.54219,1.54233,315999999.0
2005-05-17 16:34:00,1.54242,1.5425,1.54221,1.54241,425200003.0
2005-05-17 16:35:00,1.54235,1.54235,1.54215,1.54229,334800002.0
2005-05-17 16:36:00,1.54226,1.54242,1.54223,1.54242,116199998.0
2005-05-17 16:37:00,1.54235,1.54245,1.54227,1.54244,338299998.0
2005-05-17 16:38:00,1.5425,1.54255,1.54232,1.54247,564400003.0
2005-05-17 16:39:00,1.54256,1.54259,1.5424,1.54259,123300000.0
2005-05-17 16:40:00,1.54259,1.54264,1.5424,1.54255,325700003.0
2005-05-17 16:41:00,1.54265,1.54271,1.54249,1.54254,298800002.0
2005-05-17 16:42:00,1.54267,1.54276,1.54253,1.54264,462100002.0
2005-05-17 16:43:00,1.54248,1.54264,1.54222,1.54264,358100000.0
2005-05-17 16:44:00,1.5424,1.54258,1.54236,1.5425,255099999.0
2005-05-17 16:45:00,1.54251,1.54262,1.54241,1.54248,237000001.0
2005-05-17 16:46:00,1.54255,1.54255,1.54235,1.54255,335200000.0
2005-05-17 16:47:00,1.5423,1.54244,1.54218,1.54242,337199997.0
2005-05-17 16:48:00,1.5424,1.5424,1.54215,1.54215,275600003.0
2005-05-17 16:49:00,1.54216,1.54233,1.54216,1.54223,259200000.0
2005-05-17 16:50:00,1.5422,1.54243,1.54209,1.54243,245899999.0
2005-05-17 16:51:00,1.54227,1.54251,1.5422,1.54238,405800003.0
2005-05-17 16:52:00,1.54253,1.54259,1.54214,1.54229,475999994.0
2005-05-17 16:53:00,1.54221,1.54235,1.54215,1.54215,359600001.0
2005-05-17 16:54:00,1.54228,1.54247,1.54215,1.54223,328700002.0
2005-05-17 16:55:00,1.54243,1.54252,1.54225,1.54252,505600003.0
2005-05-17 16:56:00,1.5424,1.54241,1.54218,1.54233,214000001.0
2005-05-17 16:57:00,1.5424,1.54243,1.54225,1.54237,136700001.0
2005-05-17 16:58:00,1.54207,1.54238,1.54207,1.54227,155799999.0
2005-05-17 16:59:00,1.54206,1.54235,1.54206,1.54235,141500000.0
2005-05-17 17:00:00,1.54213,1.54232,1.54207,1.54225,291999999.0
2005-05-17 17:01:00,1.5423,1.54243,1.54215,1.54243,300899997.0
2005-05-17 17:02:00,1.54242,1.54251,1.5423,1.54236,326800003.0
2005-05-17 17:03:00,1.54249,1.54249,1.54205,1.54208,353999996.0
2005-05-17 17:04:00,1.54229,1.54248,1.54203,1.54221,299499999.0
2005-05-17 17:05:00,1.54238,1.54238,1.54221,1.54226,382600005.0
2005-05-17 17:06:00,1.54229,1.54244,1.54218,1.54237,177800001.0
2005-05-17 17:07:00,1.54238,1.54246,1.54224,1.54238,216100003.0
2005-05-17 17:08:00,1.54243,1.54252,1.54228,1.54243,445999995.0
2005-05-17 17:09:00,1.54245,1.5426,1.54238,1.54252,78000000.0
2005-05-17 17:10:00,1.54267,1.54268,1.54243,1.54251,367700002.0
2005-05-17 17:11:00,1.54259,1.54263,1.54233,1.54246,355699993.0
2005-05-17 17:12:00,1.54246,1.54255,1.54231,1.54248,255900000.0
2005-05-17 17:13:00,1.54255,1.54255,1.54232,1.54236,392799999.0
2005-05-17 17:14:00,1.5424,1.5426,1.54236,1.54243,277300000.0
2005-05-17 17:15:00,1.54247,1.54264,1.5424,1.54253,359000003.0
2005-05-17 17:16:00,1.54255,1.54268,1.54238,1.54258,594900000.0
2005-05-17 17:17:00,1.54276,1.54291,1.54263,1.54283,265500002.0
2005-05-17 17:18:00,1.54277,1.54277,1.5425,1.54267,228800000.0
2005-05-17 17:19:00,1.54285,1.54285,1.54265,1.54273,228400003.0
2005-05-17 17:20:00,1.54285,1.54285,1.54269,1.5427,236700003.0
2005-05-17 17:21:00,1.54275,1.54275,1.54259,1.54268,345999996.0
2005-05-17 17:22:00,1.54244,1.5426,1.54242,1.5426,229299997.0
2005-05-17 17:23:00,1.54252,1.54268,1.54243,1.54265,215299998.0
2005-05-17 17:24:00,1.54267,1.54272,1.54245,1.54245,347999997.0
2005-05-17 17:25:00,1.54265,1.5428,1.54259,1.54272,21500000.0
2005-05-17 17:26:00,1.54272,1.54278,1.54254,1.54262,306399999.0
2005-05-17 17:27:00,1.54273,1.54287,1.54263,1.54281,393699999.0
2005-05-17 17:28:00,1.54266,1.54285,1.54258,1.54271,458699998.0
2005-05-17 17:29:00,1.54264,1.54283,1.54256,1.54272,290499998.0
2005-05-17 17:30:00,1.54277,1.54284,1.54259,1.54272,440200000.0
2005-05-17 17:31:00,1.54275,1.54287,1.54256,1.54285,576399999.0
2005-05-17 17:32:00,1.54255,1.54278,1.54233,1.54233,157599998.0
2005-05-17 17:33:00,1.54283,1.54292,1.54259,1.54265,270700000.0
2005-05-17 17:34:00,1.54273,1.54288,1.54265,1.54285,209700001.0
2005-05-17 17:35:00,1.54277,1.54282,1.54265,1.54268,332100002.0
2005-05-17 17:36:00,1.54268,1.54288,1.54254,1.54279,444600006.0
2005-05-17 17:37:00,1.54264,1.54287,1.54264,1.54287,206800001.0
2005-05-17 17:38:00,1.54262,1.54274,1.54235,1.54237,266299998.0
2005-05-17 17:39:00,1.5427,1.54284,1.54266,1.54281,292000003.0
2005-05-17 17:40:00,1.5426,1.54289,1.5426,1.54283,412300001.0
2005-05-17 17:41:00,1.54281,1.54293,1.54269,1.54293,326400007.0
2005-05-17 17:42:00,1.54292,1.54301,1.54265,1.54273,269399998.0
2005-05-17 17:43:00,1.54269,1.5428,1.54246,1.54246,176600002.0
2005-05-17 17:44:00,1.5423,1.5429,1.5423,1.5429,443800001.0
2005-05-17 17:45:00,1.54269,1.54287,1.54259,1.54275,271299999.0
2005-05-17 17:46:00,1.54273,1.54288,1.54272,1.54278,207899999.0
2005-05-17 17:47:00,1.54292,1.54292,1.54274,1.54284,250899998.0
2005-05-17 17:48:00,1.5429,1.54295,1.54275,1.54288,205499997.0
2005-05-17 17:49:00,1.54276,1.54301,1.5427,1.5429,495399998.0
2005-05-17 17:50:00,1.54292,1.54303,1.54281,1.54298,363400001.0
2005-05-17 17:51:00,1.54279,1.54291,1.54277,1.54287,129099998.0
2005-05-17 17:52:00,1.54278,1.54293,1.54265,1.54293,206600000.0
2005-05-17 17:53:00,1.54291,1.54291,1.54263,1.54265,133799998.0
2005-05-17 17:54:00,1.5428,1.54302,1.54273,1.54288,393100000.0
2005-05-17 17:55:00,1.54303,1.54309,1.5428,1.54296,362800004.0
2005-05-17 17:56:00,1.54298,1.54299,1.54273,1.54273,285900001.0
2005-05-17 17:57:00,1.54303,1.54307,1.54295,1.54295,77100000.0
2005-05-17 17:58:00,1.54278,1.54304,1.54278,1.543,138500002.0
2005-05-17 17:59:00,1.5431,1.54312,1.54282,1.54303,226800002.0
2005-05-17 18:00:00,1.543,1.54317,1.5429,1.54301,302599999.0
2005-05-17 18:02:00,1.5434,1.5434,1.5433,1.5433,1839000012.0
2005-05-17 18:03:00,1.5434,1.5434,1.5433,1.5433,1839000012.0
2005-05-17 18:05:00,1.5431,1.5431,1.5431,1.5431,1839000012.0
2005-05-17 18:06:00,1.5434,1.5434,1.5433,1.5434,1839000012.0
2005-05-17 18:07:00,1.5433,1.5434,1.5433,1.5434,1839000012.0
2005-05-17 18:08:00,1.5433,1.5433,1.5433,1.5433,1839000012.0
2005-05-17 18:09:00,1.5428,1.54298,1.54266,1.54279,1839000012.0
2005-05-17 18:10:00,1.5431,1.5431,1.5431,1.5431,1405600000.0
2005-05-17 18:11:00,1.54281,1.54298,1.54271,1.54289,1405600000.0
2005-05-17 18:12:00,1.54286,1.54293,1.54272,1.54281,1879600001.0
2005-05-17 18:13:00,1.54285,1.54304,1.54272,1.54279,1498599999.0
2005-05-17 18:14:00,1.5434,1.5434,1.5431,1.5431,862300004.0
2005-05-17 18:15:00,1.54304,1.5434,1.54304,1.54333,862300004.0
2005-05-17 18:17:00,1.54352,1.54352,1.54319,1.54331,1618299998.0
2005-05-17 18:18:00,1.54309,1.54363,1.54309,1.54329,607600001.0
2005-05-17 18:19:00,1.54338,1.54338,1.54303,1.5432,2110799997.0
2005-05-17 18:20:00,1.54345,1.54348,1.54323,1.5433,2145199996.0
2005-05-17 18:21:00,1.54327,1.54334,1.54304,1.54316,791800001.0
2005-05-17 18:22:00,1.54338,1.5434,1.54325,1.5433,869200002.0
2005-05-17 18:25:00,1.5434,1.5436,1.5434,1.5436,1273900002.0
2005-05-17 18:27:00,1.54347,1.54356,1.54337,1.5435,1273900002.0
2005-05-17 18:28:00,1.5436,1.5436,1.5436,1.5436,1538399997.0
2005-05-17 18:29:00,1.5435,1.54355,1.54338,1.5434,1538399997.0
2005-05-17 18:30:00,1.54331,1.5435,1.54325,1.54348,1019800003.0
2005-05-17 18:31:00,1.54334,1.54345,1.54318,1.54338,993800007.0
2005-05-17 18:32:00,1.54338,1.54347,1.54313,1.54326,1301600011.0
2005-05-17 18:34:00,1.5434,1.5434,1.5427,1.5434,1896100006.0
2005-05-17 18:35:00,1.54303,1.54313,1.54205,1.54285,1896100006.0
2005-05-17 18:36:00,1.54284,1.54296,1.54273,1.54285,1398799999.0
2005-05-17 18:37:00,1.54289,1.54301,1.54253,1.5428,1955499994.0
2005-05-17 18:38:00,1.54266,1.54294,1.54255,1.54292,1418400001.0
2005-05-17 18:39:00,1.54299,1.54308,1.54266,1.54271,1884399995.0
2005-05-17 18:40:00,1.5429,1.5431,1.5429,1.5431,1071999997.0
2005-05-17 18:41:00,1.54271,1.54295,1.54271,1.5429,1071999997.0
2005-05-17 18:42:00,1.54295,1.54297,1.54276,1.5428,1189900008.0
2005-05-17 18:43:00,1.54291,1.54302,1.54285,1.54302,404999998.0
2005-05-17 18:44:00,1.54294,1.543,1.54247,1.54279,926099996.0
2005-05-17 18:45:00,1.5429,1.5429,1.54254,1.54262,547899998.0
2005-05-17 18:46:00,1.54286,1.54301,1.54248,1.54264,306200005.0
2005-05-17 18:47:00,1.54266,1.54274,1.5425,1.54261,196199997.0
2005-05-17 18:48:00,1.54276,1.54276,1.54237,1.54255,1253600009.0
2005-05-17 18:49:00,1.54277,1.54278,1.54262,1.54271,337100003.0
2005-05-17 18:50:00,1.54273,1.54278,1.54257,1.54263,763500001.0
2005-05-17 18:51:00,1.54278,1.54283,1.54252,1.54252,1589599994.0
2005-05-17 18:52:00,1.54265,1.54275,1.54253,1.54275,1308399999.0
2005-05-17 18:53:00,1.54276,1.54293,1.54262,1.54274,976700004.0
2005-05-17 18:54:00,1.54261,1.54283,1.54261,1.54272,685199995.0
2005-05-17 18:55:00,1.54277,1.54277,1.54255,1.54256,1273800003.0
2005-05-17 18:56:00,1.54275,1.54275,1.54256,1.54268,941499996.0
2005-05-17 18:57:00,1.54275,1.54278,1.54261,1.54271,713999998.0
2005-05-17 18:58:00,1.54239,1.54267,1.54215,1.5425,1057200002.0
2005-05-17 18:59:00,1.5427,1.54278,1.54255,1.54261,1799900000.0
2005-05-17 19:00:00,1.54256,1.54275,1.54256,1.5426,358000002.0
2005-05-17 19:01:00,1.54278,1.54283,1.5426,1.54271,291600003.0
2005-05-17 19:02:00,1.5426,1.54286,1.54257,1.54273,882600012.0
2005-05-17 19:03:00,1.5427,1.54275,1.54255,1.54255,604500003.0
2005-05-17 19:04:00,1.54251,1.54265,1.54239,1.54262,403800007.0
2005-05-17 19:05:00,1.54267,1.54275,1.54255,1.5426,673900002.0
2005-05-17 19:06:00,1.54267,1.54267,1.54244,1.54245,1694599998.0
2005-05-17 19:07:00,1.54242,1.54268,1.54242,1.54263,657299998.0
2005-05-17 19:08:00,1.5427,1.54283,1.54263,1.54263,1390099999.0
2005-05-17 19:09:00,1.54269,1.54279,1.5425,1.54252,1260900005.0
2005-05-17 19:10:00,1.5427,1.54292,1.5426,1.54284,1050099991.0
2005-05-17 19:11:00,1.54287,1.54293,1.54271,1.54282,1315800005.0
2005-05-17 19:12:00,1.54265,1.54288,1.54265,1.54288,895400005.0
2005-05-17 19:13:00,1.5428,1.54295,1.54276,1.54295,560999997.0
2005-05-17 19:14:00,1.5429,1.54295,1.54279,1.54288,297100003.0
2005-05-17 19:15:00,1.54227,1.54267,1.54218,1.5425,1361499999.0
2005-05-17 19:16:00,1.54288,1.54295,1.54276,1.54288,487900001.0
2005-05-17 19:17:00,1.54269,1.54291,1.5426,1.5426,948700008.0
2005-05-17 19:18:00,1.54291,1.54291,1.5427,1.54274,717600000.0
2005-05-17 19:19:00,1.54288,1.54297,1.54274,1.54285,999299996.0
2005-05-17 19:20:00,1.54288,1.54295,1.54266,1.5429,1309000006.0
2005-05-17 19:21:00,1.54288,1.54295,1.54276,1.5428,1096599998.0
2005-05-17 19:22:00,1.54287,1.54288,1.54276,1.54276,234600002.0
2005-05-17 19:23:00,1.5429,1.5429,1.5427,1.5427,665200009.0
2005-05-17 19:24:00,1.54284,1.54284,1.54253,1.54261,375299999.0
2005-05-17 19:25:00,1.54263,1.54272,1.54241,1.54251,839200004.0
2005-05-17 19:26:00,1.54264,1.54279,1.54259,1.54277,1081200000.0
2005-05-17 19:27:00,1.54271,1.54285,1.54265,1.54278,1288099996.0
2005-05-17 19:28:00,1.54258,1.54294,1.54238,1.54269,565300001.0
2005-05-17 19:29:00,1.5427,1.54297,1.54265,1.54281,533099999.0
2005-05-17 19:31:00,1.54283,1.54286,1.54254,1.54257,1123400000.0
2005-05-17 19:32:00,1.54259,1.54281,1.54259,1.54274,729300002.0
2005-05-17 19:33:00,1.54266,1.5429,1.54256,1.54275,1054600001.0
2005-05-17 19:34:00,1.54269,1.54276,1.54243,1.54258,1604400006.0
2005-05-17 19:35:00,1.54274,1.54287,1.54253,1.54278,925800003.0
2005-05-17 19:36:00,1.54281,1.54291,1.5425,1.54282,898200001.0
2005-05-17 19:37:00,1.54289,1.54302,1.54277,1.54293,490000003.0
2005-05-17 19:38:00,1.54296,1.54296,1.54263,1.54273,749299999.0
2005-05-17 19:39:00,1.5427,1.54291,1.54247,1.54247,1111399999.0
2005-05-17 19:40:00,1.54264,1.54283,1.54264,1.54278,575400000.0
2005-05-17 19:41:00,1.54283,1.54297,1.54275,1.54285,485400004.0
2005-05-17 19:42:00,1.54282,1.54295,1.54261,1.54295,575799999.0
2005-05-17 19:43:00,1.54292,1.54292,1.54263,1.54274,465700001.0
2005-05-17 19:44:00,1.54275,1.54287,1.54255,1.54287,1116400000.0
2005-05-17 19:45:00,1.54255,1.5429,1.54255,1.5429,340300000.0
2005-05-17 19:46:00,1.54292,1.54292,1.54261,1.54268,696500004.0
2005-05-17 19:47:00,1.54265,1.54275,1.54253,1.54259,258700002.0
2005-05-17 19:48:00,1.54265,1.54282,1.54259,1.54274,465800005.0
2005-05-17 19:49:00,1.54285,1.54285,1.54265,1.54278,1368899997.0
2005-05-17 19:50:00,1.54277,1.54285,1.54265,1.54278,212100002.0
2005-05-17 19:51:00,1.54282,1.54285,1.54274,1.54279,639500006.0
2005-05-17 19:52:00,1.54294,1.54294,1.54249,1.54271,320699997.0
2005-05-17 19:53:00,1.54285,1.54285,1.5426,1.54263,554900004.0
2005-05-17 19:54:00,1.54277,1.54277,1.54258,1.54261,398200004.0
2005-05-17 19:55:00,1.54268,1.54275,1.54256,1.5427,564500001.0
2005-05-17 19:56:00,1.54252,1.54268,1.54242,1.54268,1270100002.0
2005-05-17 19:57:00,1.54267,1.54289,1.54266,1.54282,1462000007.0
2005-05-17 19:58:00,1.54281,1.54291,1.54256,1.54256,1561199996.0
2005-05-17 19:59:00,1.54273,1.54294,1.54273,1.5428,1005900005.0
2005-05-17 20:00:00,1.54295,1.54295,1.54274,1.54275,463000000.0
2005-05-17 20:01:00,1.54296,1.54296,1.54242,1.54257,690400001.0
2005-05-17 20:02:00,1.54274,1.54292,1.54272,1.54292,387499999.0
2005-05-17 20:03:00,1.5428,1.54295,1.5428,1.54295,263700005.0
2005-05-17 20:04:00,1.54283,1.54283,1.54239,1.54247,352700003.0
2005-05-17 20:05:00,1.5424,1.5425,1.5423,1.54236,548799999.0
2005-05-17 20:06:00,1.54246,1.54251,1.54234,1.54234,455900001.0
2005-05-17 20:07:00,1.54223,1.54254,1.54223,1.54254,307900004.0
2005-05-17 20:08:00,1.54274,1.54274,1.54252,1.54257,1509000001.0
2005-05-17 20:09:00,1.5426,1.54275,1.54257,1.5427,238200000.0
2005-05-17 20:10:00,1.54256,1.54268,1.54248,1.5426,325500007.0
2005-05-17 20:11:00,1.54241,1.54256,1.54227,1.54242,758200001.0
2005-05-17 20:12:00,1.54257,1.54265,1.54246,1.5425,413000000.0
2005-05-17 20:13:00,1.54253,1.54253,1.5422,1.54228,1453700014.0
2005-05-17 20:14:00,1.54243,1.54256,1.54233,1.54243,505700001.0
2005-05-17 20:15:00,1.54232,1.54254,1.54232,1.54254,1239500000.0
2005-05-17 20:16:00,1.54257,1.54275,1.5425,1.5426,1999400002.0
2005-05-17 20:17:00,1.54265,1.54273,1.54235,1.54248,366400002.0
2005-05-17 20:18:00,1.54245,1.54248,1.54226,1.54237,348499997.0
2005-05-17 20:19:00,1.5427,1.5427,1.5425,1.5425,708600005.0
2005-05-17 20:20:00,1.5427,1.5427,1.5425,1.5425,708600005.0
2005-05-17 20:21:00,1.54227,1.54242,1.54215,1.54242,708600005.0
2005-05-17 20:22:00,1.54229,1.54259,1.54226,1.54245,586500003.0
2005-05-17 20:23:00,1.54235,1.54246,1.5422,1.54225,1256900014.0
2005-05-17 20:24:00,1.54237,1.54242,1.54223,1.54225,577800000.0
2005-05-17 20:25:00,1.5422,1.54242,1.54215,1.54233,1077399999.0
2005-05-17 20:26:00,1.54244,1.54244,1.54231,1.54232,272700002.0
2005-05-17 20:27:00,1.54241,1.54257,1.54235,1.54255,505100003.0
2005-05-17 20:28:00,1.5425,1.5427,1.5425,1.5427,1530899998.0
2005-05-17 20:29:00,1.54253,1.54253,1.54215,1.54215,1530899998.0
2005-05-17 20:30:00,1.5427,1.5427,1.5425,1.5427,579600001.0
2005-05-17 20:31:00,1.5425,1.5427,1.5425,1.5425,579600001.0
2005-05-17 20:32:00,1.5427,1.5427,1.5427,1.5427,579600001.0
2005-05-17 20:33:00,1.5424,1.54252,1.54217,1.54217,579600001.0
2005-05-17 20:34:00,1.54242,1.54247,1.54223,1.54227,569399998.0
2005-05-17 20:35:00,1.54228,1.54247,1.54224,1.54243,533100003.0
2005-05-17 20:36:00,1.54231,1.5426,1.54222,1.54257,580400005.0
2005-05-17 20:37:00,1.54252,1.54252,1.5422,1.5422,1074100009.0
2005-05-17 20:38:00,1.54225,1.54246,1.54222,1.54244,1685200003.0
2005-05-17 20:39:00,1.5422,1.54258,1.5422,1.54242,1352300013.0
2005-05-17 20:40:00,1.54241,1.54248,1.54219,1.5422,1435999996.0
2005-05-17 20:41:00,1.54249,1.54249,1.54207,1.54228,528199994.0
2005-05-17 20:42:00,1.5423,1.54235,1.54214,1.54214,253899998.0
2005-05-17 20:43:00,1.54236,1.5425,1.54228,1.54244,578100003.0
2005-05-17 20:44:00,1.54243,1.5425,1.54226,1.54227,1156700000.0
2005-05-17 20:45:00,1.54242,1.54246,1.54224,1.54224,777300003.0
2005-05-17 20:46:00,1.54246,1.54259,1.54221,1.5425,254000003.0
2005-05-17 20:47:00,1.54236,1.54275,1.5423,1.5426,638100001.0
2005-05-17 20:48:00,1.54247,1.54281,1.54231,1.54242,1627700012.0
2005-05-17 20:49:00,1.54242,1.5425,1.54228,1.54242,1039100009.0
2005-05-17 20:50:00,1.54247,1.54261,1.54237,1.54249,1719800014.0
2005-05-17 20:51:00,1.54239,1.5425,1.54224,1.54247,294699999.0
2005-05-17 20:52:00,1.54274,1.54292,1.54246,1.54279,1338900006.0
2005-05-17 20:53:00,1.54283,1.54302,1.54237,1.54288,1630999999.0
2005-05-17 20:54:00,1.54279,1.54326,1.54279,1.54317,890900007.0
2005-05-17 20:55:00,1.54332,1.54345,1.54315,1.54331,408699996.0
2005-05-17 20:56:00,1.5434,1.5436,1.5434,1.5435,1387800004.0
2005-05-17 20:57:00,1.5436,1.5436,1.5435,1.5436,1387800004.0
2005-05-17 20:58:00,1.5435,1.5436,1.5433,1.5433,1387800004.0
2005-05-17 20:59:00,1.5434,1.5436,1.5431,1.5435,1387800004.0
2005-05-17 21:00:00,1.5436,1.5436,1.5433,1.5433,1387800004.0
2005-05-17 21:01:00,1.5431,1.5433,1.5431,1.5433,1387800004.0
2005-05-17 21:02:00,1.54315,1.54315,1.54286,1.54303,1387800004.0
2005-05-17 21:03:00,1.54313,1.54338,1.54311,1.54321,1635299996.0
2005-05-17 21:04:00,1.54334,1.54344,1.54314,1.54336,314600003.0
2005-05-17 21:05:00,1.5433,1.54352,1.54314,1.54333,837399997.0
2005-05-17 21:06:00,1.54335,1.54349,1.54318,1.5434,571500002.0
2005-05-17 21:07:00,1.54342,1.54358,1.54332,1.54358,424600000.0
2005-05-17 21:08:00,1.54334,1.54353,1.54325,1.54353,343599998.0
2005-05-17 21:09:00,1.5434,1.54345,1.54324,1.54324,662100002.0
2005-05-17 21:10:00,1.54341,1.54355,1.54337,1.54346,1006200009.0
2005-05-17 21:11:00,1.54355,1.54355,1.54342,1.5435,581399996.0
2005-05-17 21:12:00,1.54358,1.54358,1.54339,1.54349,189700000.0
2005-05-17 21:13:00,1.5434,1.54362,1.5434,1.54362,1111399990.0
2005-05-17 21:14:00,1.54371,1.54371,1.54348,1.54355,798500006.0
2005-05-17 21:15:00,1.54362,1.54362,1.54332,1.54337,728000003.0
2005-05-17 21:16:00,1.54349,1.54363,1.54329,1.54337,618100000.0
2005-05-17 21:17:00,1.54345,1.54367,1.54334,1.54365,1616800000.0
2005-05-17 21:18:00,1.54359,1.54372,1.54337,1.54348,559899996.0
2005-05-17 21:19:00,1.54355,1.54362,1.54325,1.54337,667000003.0
2005-05-17 21:21:00,1.5438,1.5438,1.5436,1.5436,2115499994.0
2005-05-17 21:22:00,1.54367,1.54383,1.54349,1.54383,2115499994.0
2005-05-17 21:23:00,1.54369,1.5439,1.5435,1.54368,1440999999.0
2005-05-17 21:24:00,1.54377,1.54377,1.54342,1.54358,489700001.0
2005-05-17 21:25:00,1.5437,1.54382,1.54348,1.54354,1101700004.0
2005-05-17 21:26:00,1.54365,1.54368,1.54345,1.54356,625900002.0
2005-05-17 21:27:00,1.54371,1.54371,1.54346,1.54346,573700002.0
2005-05-17 21:28:00,1.54365,1.54376,1.54352,1.54353,622400005.0
2005-05-17 21:29:00,1.54369,1.54372,1.54351,1.54355,361399999.0
2005-05-17 21:30:00,1.5436,1.54363,1.54346,1.54363,344799999.0
2005-05-17 21:31:00,1.54367,1.54373,1.54347,1.54373,599600001.0
2005-05-17 21:32:00,1.5436,1.5436,1.5436,1.5436,188500002.0
2005-05-17 21:33:00,1.54362,1.54373,1.54356,1.54358,188500002.0
2005-05-17 21:34:00,1.54352,1.54371,1.5435,1.54369,1368800000.0
2005-05-17 21:35:00,1.54359,1.54373,1.54352,1.54362,954800007.0
2005-05-17 21:36:00,1.54361,1.54364,1.54339,1.54364,235399998.0
2005-05-17 21:37:00,1.5436,1.54375,1.54354,1.54367,229799999.0
2005-05-17 21:38:00,1.5436,1.54379,1.54332,1.54379,443399997.0
2005-05-17 21:39:00,1.5435,1.54365,1.54339,1.54361,392699999.0
2005-05-17 21:40:00,1.54359,1.54379,1.54351,1.54365,525599995.0
2005-05-17 21:41:00,1.54343,1.54367,1.54332,1.54367,902600001.0
2005-05-17 21:42:00,1.54352,1.54374,1.54348,1.54359,538700005.0
2005-05-17 21:43:00,1.5436,1.54376,1.54356,1.54365,1219900002.0
2005-05-17 21:44:00,1.54364,1.54372,1.54343,1.54356,1152100001.0
2005-05-17 21:45:00,1.54356,1.54369,1.54336,1.54347,686500001.0
2005-05-17 21:46:00,1.54345,1.54364,1.54337,1.54356,1217700003.0
2005-05-17 21:47:00,1.54358,1.54377,1.54328,1.54328,1199900000.0
2005-05-17 21:48:00,1.54335,1.54372,1.54332,1.54372,418200009.0
2005-05-17 21:49:00,1.54377,1.54406,1.54362,1.5438,1176800007.0
2005-05-17 21:50:00,1.5439,1.54401,1.54365,1.54377,344500004.0
2005-05-17 21:51:00,1.54405,1.54425,1.54397,1.54425,513400002.0
2005-05-17 21:52:00,1.5444,1.54483,1.54422,1.54469,1557800008.0
2005-05-17 21:53:00,1.54468,1.54499,1.54453,1.54486,467800003.0
2005-05-17 21:54:00,1.5451,1.54514,1.54464,1.54464,263000003.0
2005-05-17 21:55:00,1.54464,1.54476,1.54453,1.54462,512099998.0
2005-05-17 21:56:00,1.54464,1.5448,1.54463,1.54472,598100005.0
2005-05-17 21:57:00,1.5446,1.54479,1.54459,1.54473,476400001.0
2005-05-17 21:58:00,1.54472,1.54491,1.5446,1.54475,745699998.0
2005-05-17 21:59:00,1.54456,1.54474,1.54452,1.5446,1209299997.0
2005-05-17 22:00:00,1.54472,1.54479,1.54461,1.54468,575499997.0
2005-05-17 22:01:00,1.54478,1.54491,1.54478,1.54486,326800001.0
2005-05-17 22:02:00,1.54472,1.54472,1.54439,1.54439,1192600001.0
2005-05-17 22:03:00,1.54465,1.54494,1.54455,1.54494,492899997.0
2005-05-17 22:04:00,1.54491,1.5451,1.54482,1.54487,720699999.0
2005-05-17 22:05:00,1.54487,1.54487,1.5447,1.54478,361400002.0
2005-05-17 22:06:00,1.54482,1.54494,1.54475,1.54487,453300002.0
2005-05-17 22:07:00,1.54462,1.54475,1.54449,1.5446,80200002.0
2005-05-17 22:08:00,1.54463,1.54467,1.54447,1.5446,473200001.0
2005-05-17 22:09:00,1.54447,1.54459,1.54435,1.54451,397700003.0
2005-05-17 22:10:00,1.54439,1.54456,1.54435,1.54439,417700001.0
2005-05-17 22:11:00,1.54447,1.54447,1.54432,1.54432,234800002.0
2005-05-17 22:12:00,1.54448,1.54456,1.5444,1.54441,985099992.0
2005-05-17 22:13:00,1.54425,1.54445,1.54423,1.54436,207900001.0
2005-05-17 22:14:00,1.54435,1.54454,1.54435,1.5445,366000003.0
2005-05-17 22:15:00,1.54445,1.54458,1.54434,1.54437,878899999.0
2005-05-17 22:16:00,1.54427,1.54444,1.54424,1.54437,234100000.0
2005-05-17 22:17:00,1.5444,1.54447,1.5444,1.54447,67900000.0
2005-05-17 22:18:00,1.54422,1.5444,1.5442,1.54435,255299999.0
2005-05-17 22:19:00,1.54421,1.54447,1.54418,1.54447,356800002.0
2005-05-17 22:20:00,1.54427,1.54443,1.54424,1.54433,254000003.0
2005-05-17 22:21:00,1.5444,1.54445,1.54427,1.5443,210900002.0
2005-05-17 22:22:00,1.54441,1.54453,1.54434,1.5444,764500003.0
2005-05-17 22:23:00,1.54445,1.54445,1.54426,1.54426,283400003.0
2005-05-17 22:24:00,1.5442,1.5444,1.54416,1.54433,293000001.0
2005-05-17 22:25:00,1.5444,1.5444,1.54409,1.5441,643000006.0
2005-05-17 22:26:00,1.54413,1.54444,1.54413,1.54442,810100007.0
2005-05-17 22:27:00,1.54437,1.54444,1.54405,1.54405,412900003.0
2005-05-17 22:28:00,1.54435,1.54447,1.5442,1.54424,651899997.0
2005-05-17 22:29:00,1.54444,1.54449,1.54428,1.54434,715399998.0
2005-05-17 22:30:00,1.5443,1.5445,1.54424,1.5444,725100008.0
2005-05-17 22:31:00,1.54418,1.5443,1.54402,1.54413,444800003.0
2005-05-17 22:32:00,1.54417,1.54434,1.54414,1.54427,242500004.0
2005-05-17 22:33:00,1.54417,1.54444,1.54414,1.54444,250700004.0
2005-05-17 22:34:00,1.54438,1.54445,1.54426,1.5444,655200006.0
2005-05-17 22:35:00,1.54437,1.54446,1.54419,1.54444,313799999.0
2005-05-17 22:36:00,1.54429,1.54447,1.54421,1.54433,596099997.0
2005-05-17 22:37:00,1.54455,1.54455,1.54435,1.54435,287499999.0
2005-05-17 22:38:00,1.5445,1.54456,1.54426,1.54435,377499998.0
2005-05-17 22:39:00,1.54428,1.54459,1.54423,1.54459,517399999.0
2005-05-17 22:40:00,1.54443,1.54475,1.54437,1.54461,802499998.0
2005-05-17 22:41:00,1.54458,1.54484,1.54456,1.54473,664699998.0
2005-05-17 22:42:00,1.54455,1.54485,1.54455,1.54473,771400005.0
2005-05-17 22:43:00,1.54477,1.5449,1.5445,1.54473,1190399997.0
2005-05-17 22:44:00,1.54445,1.54468,1.54434,1.54462,403099997.0
2005-05-17 22:45:00,1.54435,1.54435,1.54391,1.54391,183399995.0
2005-05-17 22:46:00,1.5442,1.54431,1.54406,1.54409,222000004.0
2005-05-17 22:47:00,1.5444,1.54441,1.54421,1.54425,210900003.0
2005-05-17 22:48:00,1.54424,1.54434,1.54402,1.54434,307000001.0
2005-05-17 22:49:00,1.54431,1.54451,1.54423,1.54435,700799997.0
2005-05-17 22:50:00,1.54431,1.54443,1.54409,1.54409,255000003.0
2005-05-17 22:51:00,1.54432,1.54434,1.54406,1.54419,504599995.0
2005-05-17 22:52:00,1.54434,1.54437,1.54405,1.54405,538599992.0
2005-05-17 22:53:00,1.54445,1.54445,1.54419,1.5444,258700001.0
2005-05-17 22:54:00,1.54427,1.54444,1.54409,1.54432,596700000.0
2005-05-17 22:55:00,1.54438,1.54438,1.5442,1.5442,226100000.0
2005-05-17 22:56:00,1.54445,1.54458,1.54438,1.54444,354600003.0
2005-05-17 22:57:00,1.54437,1.54445,1.54425,1.54426,342299996.0
2005-05-17 22:58:00,1.5442,1.54444,1.54408,1.5443,323800003.0
2005-05-17 22:59:00,1.5443,1.54441,1.54392,1.54392,391400000.0
2005-05-17 23:00:00,1.5438,1.5442,1.5438,1.54388,74500001.0
2005-05-17 23:01:00,1.54447,1.54447,1.54408,1.54408,403500001.0
2005-05-17 23:02:00,1.54431,1.54454,1.54418,1.54433,366800002.0
2005-05-17 23:03:00,1.5443,1.54444,1.54419,1.5444,260000005.0
2005-05-17 23:04:00,1.54407,1.54446,1.54398,1.54446,240500001.0
2005-05-17 23:05:00,1.54442,1.54444,1.54414,1.54414,199199999.0
2005-05-17 23:06:00,1.54427,1.54446,1.54412,1.5443,321200002.0
2005-05-17 23:07:00,1.54415,1.54451,1.54403,1.54433,291699999.0
2005-05-17 23:08:00,1.54439,1.54441,1.54403,1.54419,311599999.0
2005-05-17 23:09:00,1.544,1.54437,1.544,1.54415,455299999.0
2005-05-17 23:10:00,1.54418,1.5445,1.54418,1.54434,414199995.0
2005-05-17 23:11:00,1.54413,1.54449,1.54395,1.54449,288999996.0
2005-05-17 23:12:00,1.54457,1.5447,1.54441,1.54443,325000002.0
2005-05-17 23:13:00,1.54451,1.54457,1.54426,1.54436,370800000.0
2005-05-17 23:14:00,1.54393,1.54436,1.54389,1.54413,366700000.0
2005-05-17 23:15:00,1.54412,1.54436,1.54398,1.54435,287899997.0
2005-05-17 23:16:00,1.54397,1.5441,1.54379,1.54383,230600002.0
2005-05-17 23:17:00,1.54403,1.54435,1.54392,1.54413,452000001.0
2005-05-17 23:18:00,1.54421,1.54446,1.54416,1.54438,298399998.0
2005-05-17 23:19:00,1.54417,1.54433,1.54395,1.54417,363100000.0
2005-05-17 23:20:00,1.54419,1.54466,1.54417,1.54465,322500001.0
2005-05-17 23:21:00,1.54462,1.54462,1.54423,1.54428,237100001.0
2005-05-17 23:22:00,1.54414,1.54414,1.54338,1.54338,161400000.0
2005-05-17 23:23:00,1.54368,1.544,1.54365,1.544,89700000.0
2005-05-17 23:24:00,1.54422,1.54426,1.54387,1.54426,231399999.0
2005-05-17 23:25:00,1.54432,1.54444,1.54413,1.54432,363600003.0
2005-05-17 23:26:00,1.54459,1.54468,1.54459,1.54468,29600000.0
2005-05-17 23:27:00,1.5447,1.54475,1.5447,1.54475,63900002.0
2005-05-17 23:28:00,1.54478,1.54478,1.54459,1.5447,323100002.0
2005-05-17 23:29:00,1.54457,1.54479,1.54457,1.54479,171999998.0
2005-05-17 23:30:00,1.54485,1.54485,1.54462,1.54462,275500001.0
2005-05-17 23:31:00,1.5445,1.5445,1.54396,1.54416,302500004.0
2005-05-17 23:32:00,1.54445,1.54467,1.54415,1.54415,352099998.0
2005-05-17 23:33:00,1.54438,1.54459,1.54431,1.54444,182700001.0
2005-05-17 23:34:00,1.54422,1.5444,1.54398,1.54428,358500001.0
2005-05-17 23:35:00,1.5444,1.5445,1.5444,1.5445,152599998.0
2005-05-17 23:36:00,1.54439,1.54458,1.54439,1.54458,205699999.0
2005-05-17 23:37:00,1.54425,1.5445,1.54421,1.54438,348199999.0
2005-05-17 23:38:00,1.54458,1.54458,1.54435,1.5444,123200000.0
2005-05-17 23:39:00,1.54432,1.54462,1.54425,1.54462,218600002.0
2005-05-17 23:40:00,1.5444,1.54455,1.54434,1.5444,168899997.0
2005-05-17 23:41:00,1.54423,1.54449,1.54411,1.54423,368900000.0
2005-05-17 23:42:00,1.5445,1.54458,1.5443,1.5443,289600002.0
2005-05-17 23:43:00,1.54453,1.54453,1.54441,1.54441,63100000.0
2005-05-17 23:44:00,1.54445,1.54455,1.5443,1.54446,194100000.0
2005-05-17 23:45:00,1.5444,1.54452,1.54416,1.54436,367000004.0
2005-05-17 23:46:00,1.54438,1.54455,1.54429,1.54442,246900001.0
2005-05-17 23:47:00,1.54421,1.54435,1.54419,1.54425,123799999.0
2005-05-17 23:48:00,1.54389,1.5443,1.54355,1.54406,210900002.0
2005-05-17 23:49:00,1.54346,1.54434,1.54346,1.54394,313300003.0
2005-05-17 23:50:00,1.5439,1.54416,1.54383,1.54416,212600005.0
2005-05-17 23:51:00,1.54405,1.54421,1.54396,1.54409,539299996.0
2005-05-17 23:52:00,1.54403,1.54423,1.54395,1.54423,222899998.0
2005-05-17 23:53:00,1.5441,1.5444,1.54406,1.54408,449799995.0
2005-05-17 23:54:00,1.5442,1.54425,1.54394,1.54394,379500001.0
2005-05-17 23:55:00,1.5442,1.54426,1.54395,1.54406,355099999.0
2005-05-17 23:56:00,1.5441,1.5441,1.54376,1.54395,344500000.0
2005-05-17 23:57:00,1.54399,1.54419,1.54375,1.54384,486500005.0
2005-05-17 23:58:00,1.54373,1.54401,1.54373,1.54401,137200002.0
2005-05-17 23:59:00,1.544,1.54405,1.54392,1.54398,44600000.0
2005-05-18 00:00:00,1.54403,1.54412,1.54399,1.54406,236999999.0
2005-05-18 00:01:00,1.5439,1.54406,1.54386,1.54406,141300002.0
2005-05-18 00:02:00,1.5439,1.54426,1.54389,1.54426,300599997.0
2005-05-18 00:03:00,1.54407,1.54415,1.54407,1.54415,34800000.0
2005-05-18 00:04:00,1.54407,1.5441,1.54394,1.544,194900006.0
2005-05-18 00:05:00,1.544,1.54405,1.54386,1.54398,297799995.0
2005-05-18 00:06:00,1.54356,1.54398,1.54334,1.54398,200199999.0
2005-05-18 00:07:00,1.5439,1.54393,1.54344,1.54379,238200002.0
2005-05-18 00:08:00,1.54401,1.5442,1.54395,1.54416,498799999.0
2005-05-18 00:09:00,1.544,1.54418,1.54399,1.54403,225400000.0
2005-05-18 00:10:00,1.54411,1.54422,1.54403,1.54407,267199999.0
2005-05-18 00:11:00,1.54416,1.54416,1.54381,1.54392,302099997.0
2005-05-18 00:12:00,1.54384,1.54406,1.54384,1.54388,236399998.0
2005-05-18 00:13:00,1.5442,1.5443,1.54402,1.54425,278899998.0
2005-05-18 00:14:00,1.54415,1.54415,1.54396,1.54396,145100002.0
2005-05-18 00:15:00,1.54394,1.54414,1.54393,1.54402,259399998.0
2005-05-18 00:16:00,1.54392,1.54413,1.54377,1.54377,300900004.0
2005-05-18 00:17:00,1.54392,1.544,1.54373,1.54387,407400006.0
2005-05-18 00:18:00,1.54381,1.54408,1.54371,1.54402,339200003.0
2005-05-18 00:19:00,1.5438,1.54395,1.54374,1.54388,250700000.0
2005-05-18 00:20:00,1.54398,1.54413,1.54385,1.54394,336700005.0
2005-05-18 00:21:00,1.54372,1.54417,1.54362,1.54417,317599996.0
2005-05-18 00:22:00,1.54392,1.54409,1.54389,1.54397,308500003.0
2005-05-18 00:23:00,1.54389,1.54403,1.54377,1.54383,347300001.0
2005-05-18 00:24:00,1.54395,1.54396,1.54364,1.54364,222000000.0
2005-05-18 00:25:00,1.54384,1.54412,1.54384,1.54408,402600003.0
2005-05-18 00:26:00,1.54397,1.54407,1.54376,1.54387,191400003.0
2005-05-18 00:27:00,1.54376,1.54387,1.54373,1.54373,114000002.0
2005-05-18 00:28:00,1.5439,1.54403,1.54385,1.54385,156800001.0
2005-05-18 00:29:00,1.54383,1.54403,1.54383,1.54392,277100006.0
2005-05-18 00:30:00,1.54405,1.54405,1.54385,1.5439,278000001.0
2005-05-18 00:31:00,1.54394,1.54412,1.54394,1.54412,110899998.0
2005-05-18 00:32:00,1.544,1.5441,1.54381,1.5441,300900002.0
2005-05-18 00:33:00,1.54408,1.54415,1.54397,1.54403,156999999.0
2005-05-18 00:34:00,1.54409,1.54409,1.54382,1.5439,348300000.0
2005-05-18 00:35:00,1.54397,1.54411,1.54397,1.54403,60000000.0
2005-05-18 00:36:00,1.54405,1.54405,1.54383,1.54405,221200002.0
2005-05-18 00:37:00,1.54405,1.54413,1.54389,1.54389,301200002.0
2005-05-18 00:38:00,1.54401,1.54411,1.54397,1.54402,94400002.0
2005-05-18 00:39:00,1.54394,1.54404,1.54393,1.54403,114800000.0
2005-05-18 00:40:00,1.54408,1.54435,1.54404,1.54411,258899998.0
2005-05-18 00:41:00,1.54398,1.54441,1.54398,1.54438,365300005.0
2005-05-18 00:42:00,1.54411,1.54421,1.54404,1.54404,296000005.0
2005-05-18 00:43:00,1.54408,1.54425,1.54398,1.54425,283000001.0
2005-05-18 00:44:00,1.54415,1.54441,1.54412,1.54435,322800004.0
2005-05-18 00:45:00,1.54408,1.54422,1.54401,1.54417,231800003.0
2005-05-18 00:46:00,1.54407,1.54408,1.54391,1.54397,182200002.0
2005-05-18 00:47:00,1.54415,1.54415,1.54405,1.54405,91100001.0
2005-05-18 00:48:00,1.54405,1.54446,1.54405,1.54439,236900000.0
2005-05-18 00:49:00,1.54428,1.54428,1.54392,1.54415,268900000.0
2005-05-18 00:50:00,1.54418,1.54427,1.54403,1.5442,230900002.0
2005-05-18 00:51:00,1.5441,1.54422,1.54394,1.54412,183100003.0
2005-05-18 00:52:00,1.54422,1.54427,1.54381,1.54381,409000003.0
2005-05-18 00:53:00,1.54411,1.5444,1.54403,1.5443,53599999.0
2005-05-18 00:54:00,1.54428,1.54445,1.54426,1.5444,196400002.0
2005-05-18 00:55:00,1.54425,1.54444,1.54415,1.54432,423799997.0
2005-05-18 00:56:00,1.54425,1.5443,1.5441,1.54419,228400001.0
2005-05-18 00:57:00,1.54404,1.54438,1.54404,1.54428,456900003.0
2005-05-18 00:58:00,1.54438,1.54438,1.54412,1.54425,277800005.0
2005-05-18 00:59:00,1.54432,1.5444,1.54412,1.54428,255500003.0
2005-05-18 01:00:00,1.54426,1.54435,1.54412,1.5442,297099997.0
2005-05-18 01:01:00,1.54411,1.54425,1.54406,1.5442,395400002.0
2005-05-18 01:02:00,1.54403,1.54415,1.54399,1.54413,190200003.0
2005-05-18 01:03:00,1.54387,1.54411,1.5438,1.54403,319500002.0
2005-05-18 01:04:00,1.54408,1.54408,1.54377,1.54392,515200000.0
2005-05-18 01:05:00,1.54398,1.54416,1.54388,1.54416,209999997.0
2005-05-18 01:06:00,1.54409,1.54421,1.54399,1.54412,351599999.0
2005-05-18 01:07:00,1.54407,1.54422,1.544,1.54417,305599999.0
2005-05-18 01:08:00,1.54413,1.54416,1.54395,1.54402,392600001.0
2005-05-18 01:09:00,1.54397,1.54404,1.54385,1.54395,302800000.0
2005-05-18 01:10:00,1.54405,1.54405,1.5439,1.5439,275199995.0
2005-05-18 01:11:00,1.544,1.54405,1.544,1.54405,22700000.0
2005-05-18 01:12:00,1.54398,1.54405,1.5438,1.5438,191000002.0
2005-05-18 01:13:00,1.54387,1.544,1.54375,1.54395,236400000.0
2005-05-18 01:14:00,1.54396,1.54401,1.54374,1.54392,385600004.0
2005-05-18 01:15:00,1.54415,1.54415,1.54398,1.544,126999998.0
2005-05-18 01:16:00,1.54405,1.54418,1.54388,1.54405,286699999.0
2005-05-18 01:17:00,1.54419,1.54434,1.54379,1.54407,334600003.0
2005-05-18 01:18:00,1.54423,1.54443,1.54423,1.5444,282700002.0
2005-05-18 01:19:00,1.5444,1.5444,1.54413,1.54422,96300001.0
2005-05-18 01:20:00,1.5444,1.5444,1.54413,1.54418,159500002.0
2005-05-18 01:21:00,1.54428,1.54436,1.54423,1.54424,204600004.0
2005-05-18 01:22:00,1.5444,1.54441,1.54415,1.54431,226300002.0
2005-05-18 01:23:00,1.5443,1.5444,1.5443,1.5444,9000000.0
2005-05-18 01:24:00,1.54445,1.54448,1.54385,1.54394,405999996.0
2005-05-18 01:25:00,1.5442,1.54434,1.54402,1.54404,286599999.0
2005-05-18 01:26:00,1.5443,1.5444,1.54405,1.54429,213800001.0
2005-05-18 01:27:00,1.54402,1.54436,1.54402,1.54436,442400001.0
2005-05-18 01:28:00,1.5442,1.54437,1.54418,1.54428,236500000.0
2005-05-18 01:29:00,1.54427,1.54443,1.54425,1.54431,268300001.0
2005-05-18 01:30:00,1.5444,1.5444,1.54426,1.54426,107900002.0
2005-05-18 01:31:00,1.5443,1.5444,1.54426,1.54438,58300000.0
2005-05-18 01:32:00,1.54445,1.54445,1.54424,1.54438,411099999.0
2005-05-18 01:33:00,1.54435,1.54435,1.54415,1.54423,111800001.0
2005-05-18 01:34:00,1.54401,1.54439,1.54401,1.54438,372300004.0
2005-05-18 01:35:00,1.54422,1.54428,1.54409,1.54411,112900002.0
2005-05-18 01:36:00,1.54434,1.54446,1.54425,1.5443,305899997.0
2005-05-18 01:37:00,1.54413,1.54413,1.54397,1.544,209500001.0
2005-05-18 01:38:00,1.54415,1.54426,1.54405,1.54422,447400008.0
2005-05-18 01:39:00,1.54422,1.54432,1.54404,1.54404,296800000.0
2005-05-18 01:40:00,1.54425,1.54431,1.54415,1.54423,198900002.0
2005-05-18 01:41:00,1.54427,1.5443,1.54413,1.54418,317400000.0
2005-05-18 01:42:00,1.54415,1.54436,1.5441,1.54423,348599997.0
2005-05-18 01:43:00,1.54428,1.54435,1.5442,1.5443,160300003.0
2005-05-18 01:44:00,1.5443,1.54435,1.5443,1.54435,101900000.0
2005-05-18 01:45:00,1.5443,1.54435,1.5443,1.54435,16000000.0
2005-05-18 01:46:00,1.54419,1.54435,1.54409,1.54432,331500003.0
2005-05-18 01:47:00,1.54429,1.54435,1.5442,1.5443,124100001.0
2005-05-18 01:48:00,1.5443,1.5443,1.5441,1.54411,321400002.0
2005-05-18 01:49:00,1.54406,1.54429,1.54404,1.54429,201400000.0
2005-05-18 01:50:00,1.54435,1.54435,1.54415,1.54415,84400000.0
2005-05-18 01:51:00,1.5443,1.5443,1.5442,1.5442,6600000.0
2005-05-18 01:52:00,1.54416,1.54431,1.54412,1.54431,194899998.0
2005-05-18 01:53:00,1.54431,1.54447,1.54391,1.544,373400004.0
2005-05-18 01:54:00,1.54429,1.54436,1.54411,1.54421,232399999.0
2005-05-18 01:55:00,1.54426,1.54426,1.54392,1.54404,254999998.0
2005-05-18 01:56:00,1.54418,1.54418,1.54387,1.54397,184000001.0
2005-05-18 01:57:00,1.54399,1.54423,1.54397,1.5441,235800000.0
2005-05-18 01:58:00,1.5442,1.54433,1.54413,1.54431,205200000.0
2005-05-18 01:59:00,1.54424,1.54438,1.54417,1.54432,261099996.0
2005-05-18 02:00:00,1.54435,1.54445,1.54417,1.54435,230100001.0
2005-05-18 02:01:00,1.5444,1.54445,1.5443,1.54438,128799996.0
2005-05-18 02:02:00,1.54435,1.54439,1.54418,1.54428,357099998.0
2005-05-18 02:03:00,1.54414,1.5443,1.54404,1.54415,227400000.0
2005-05-18 02:04:00,1.5442,1.54429,1.54405,1.54423,431700005.0
2005-05-18 02:05:00,1.54401,1.54414,1.5439,1.54408,131899999.0
2005-05-18 02:06:00,1.54397,1.54422,1.54397,1.54422,297099999.0
2005-05-18 02:07:00,1.5442,1.54426,1.54402,1.54422,503600004.0
2005-05-18 02:08:00,1.54415,1.54427,1.54376,1.54395,210500005.0
2005-05-18 02:09:00,1.54406,1.54415,1.54401,1.54415,114499998.0
2005-05-18 02:10:00,1.54399,1.54417,1.54393,1.54396,223900002.0
2005-05-18 02:11:00,1.54397,1.54418,1.54392,1.54413,314300002.0
2005-05-18 02:12:00,1.54409,1.54418,1.54395,1.54403,269900004.0
2005-05-18 02:13:00,1.54408,1.54418,1.54394,1.54402,284000000.0
2005-05-18 02:14:00,1.54403,1.54422,1.54399,1.54422,217899999.0
2005-05-18 02:15:00,1.54409,1.54421,1.54401,1.54413,203600005.0
2005-05-18 02:16:00,1.54407,1.54415,1.5439,1.544,359599995.0
2005-05-18 02:17:00,1.54387,1.54404,1.54387,1.54404,81400000.0
2005-05-18 02:18:00,1.544,1.544,1.5439,1.5439,166899996.0
2005-05-18 02:19:00,1.544,1.54415,1.54394,1.54396,144500000.0
2005-05-18 02:20:00,1.54394,1.5441,1.54386,1.54386,130200002.0
2005-05-18 02:21:00,1.544,1.5441,1.54388,1.54393,361099996.0
2005-05-18 02:22:00,1.54388,1.54402,1.54374,1.54382,466599995.0
2005-05-18 02:23:00,1.54378,1.54393,1.54366,1.54382,176900000.0
2005-05-18 02:24:00,1.54381,1.54394,1.54364,1.54394,337699998.0
2005-05-18 02:25:00,1.54385,1.54392,1.5438,1.54386,36800000.0
2005-05-18 02:26:00,1.54382,1.54388,1.54372,1.5438,319600005.0
2005-05-18 02:27:00,1.54381,1.54393,1.54371,1.54371,252500001.0
2005-05-18 02:28:00,1.54375,1.54402,1.54375,1.54395,284700002.0
2005-05-18 02:29:00,1.54385,1.54395,1.54367,1.54387,342899999.0
2005-05-18 02:30:00,1.5438,1.54395,1.54361,1.54385,162300002.0
2005-05-18 02:31:00,1.5438,1.5439,1.5438,1.5439,78999999.0
2005-05-18 02:32:00,1.54392,1.54409,1.54372,1.54376,489500000.0
2005-05-18 02:33:00,1.54383,1.54383,1.54369,1.54369,49600001.0
2005-05-18 02:34:00,1.54345,1.54379,1.54345,1.54346,496000000.0
2005-05-18 02:35:00,1.54382,1.54391,1.5437,1.54375,544700002.0
2005-05-18 02:36:00,1.54377,1.54385,1.54355,1.54372,120000004.0
2005-05-18 02:37:00,1.54372,1.54403,1.54372,1.54381,179899999.0
2005-05-18 02:38:00,1.54395,1.5442,1.54371,1.54371,197199996.0
2005-05-18 02:39:00,1.54372,1.5439,1.54364,1.54364,285400001.0
2005-05-18 02:40:00,1.5437,1.54389,1.54345,1.54345,170300004.0
2005-05-18 02:41:00,1.54366,1.54388,1.54362,1.54377,400200002.0
2005-05-18 02:42:00,1.5437,1.54385,1.54365,1.54365,404399997.0
2005-05-18 02:43:00,1.54385,1.54385,1.5438,1.5438,40700000.0
2005-05-18 02:44:00,1.54371,1.54385,1.54371,1.54385,134900000.0
2005-05-18 02:45:00,1.5438,1.54385,1.54372,1.54378,36000000.0
2005-05-18 02:46:00,1.54378,1.54378,1.54356,1.54356,172499998.0
2005-05-18 02:47:00,1.5436,1.54385,1.54359,1.54385,295700003.0
2005-05-18 02:48:00,1.54385,1.54388,1.54369,1.5438,225500001.0
2005-05-18 02:49:00,1.54371,1.5439,1.54367,1.54367,367100002.0
2005-05-18 02:50:00,1.54319,1.54387,1.54319,1.54357,214800003.0
2005-05-18 02:51:00,1.54387,1.54391,1.54372,1.54381,246699998.0
2005-05-18 02:52:00,1.54388,1.54392,1.54369,1.54377,348400000.0
2005-05-18 02:53:00,1.54384,1.54393,1.54368,1.5438,228799998.0
2005-05-18 02:54:00,1.54384,1.54392,1.54375,1.5438,345700001.0
2005-05-18 02:55:00,1.544,1.544,1.54372,1.54375,235799997.0
2005-05-18 02:56:00,1.54387,1.54387,1.54363,1.54363,92800000.0
2005-05-18 02:57:00,1.54379,1.54389,1.54353,1.54378,161400002.0
2005-05-18 02:58:00,1.54377,1.54397,1.5437,1.5438,329400000.0
2005-05-18 02:59:00,1.54374,1.54396,1.54373,1.54395,277000000.0
2005-05-18 03:00:00,1.54386,1.54396,1.54386,1.5439,118799999.0
2005-05-18 03:01:00,1.54387,1.54417,1.54374,1.54396,510499998.0
2005-05-18 03:02:00,1.54403,1.5442,1.54384,1.54384,286900004.0
2005-05-18 03:03:00,1.54409,1.54431,1.54402,1.54414,250899999.0
2005-05-18 03:04:00,1.54444,1.54462,1.5442,1.54432,206099996.0
2005-05-18 03:05:00,1.54442,1.54442,1.54413,1.54432,281500004.0
2005-05-18 03:06:00,1.54415,1.54431,1.54404,1.54427,393000004.0
2005-05-18 03:07:00,1.54445,1.54445,1.54416,1.54416,242799999.0
2005-05-18 03:08:00,1.54425,1.54425,1.54409,1.5441,201999998.0
2005-05-18 03:09:00,1.54412,1.54427,1.544,1.54404,316000001.0
2005-05-18 03:10:00,1.54408,1.54425,1.54399,1.54416,286000003.0
2005-05-18 03:11:00,1.54412,1.54425,1.54404,1.54415,145600000.0
2005-05-18 03:12:00,1.54422,1.54429,1.544,1.54423,390899994.0
2005-05-18 03:13:00,1.54414,1.54428,1.54386,1.54416,320999996.0
2005-05-18 03:14:00,1.54394,1.54431,1.54394,1.54431,213199997.0
2005-05-18 03:15:00,1.54418,1.54428,1.54404,1.54413,282099996.0
2005-05-18 03:16:00,1.5442,1.5443,1.544,1.544,160700003.0
2005-05-18 03:17:00,1.5443,1.54447,1.54429,1.54429,161799999.0
2005-05-18 03:18:00,1.54452,1.54458,1.54443,1.54446,201399999.0
2005-05-18 03:19:00,1.54465,1.54465,1.54434,1.54434,213700005.0
2005-05-18 03:20:00,1.54448,1.54455,1.54435,1.54447,178200000.0
2005-05-18 03:21:00,1.54443,1.54453,1.54433,1.54441,251700003.0
2005-05-18 03:22:00,1.54465,1.5448,1.54464,1.54464,121500001.0
2005-05-18 03:23:00,1.5448,1.5448,1.54442,1.54442,182899999.0
2005-05-18 03:24:00,1.54454,1.5447,1.54453,1.54468,288600000.0
2005-05-18 03:25:00,1.54479,1.54495,1.54479,1.54486,195499998.0
2005-05-18 03:26:00,1.54464,1.5448,1.54452,1.54465,209900000.0
2005-05-18 03:27:00,1.54465,1.54467,1.54437,1.54467,316500002.0
2005-05-18 03:28:00,1.5446,1.5448,1.54457,1.54461,299299998.0
2005-05-18 03:29:00,1.54465,1.54478,1.54455,1.5447,67199999.0
2005-05-18 03:30:00,1.54453,1.5447,1.54446,1.54448,229899997.0
2005-05-18 03:31:00,1.5446,1.5447,1.5446,1.5447,87100000.0
2005-05-18 03:32:00,1.54448,1.54478,1.54448,1.54475,310200004.0
2005-05-18 03:33:00,1.54477,1.5448,1.5446,1.5447,204300001.0
2005-05-18 03:34:00,1.54475,1.54482,1.54452,1.54482,448900005.0
2005-05-18 03:35:00,1.54462,1.5448,1.54457,1.5447,401699998.0
2005-05-18 03:36:00,1.54485,1.54485,1.54463,1.54479,241300000.0
2005-05-18 03:37:00,1.54457,1.54478,1.54452,1.54478,275199996.0
2005-05-18 03:38:00,1.5445,1.54463,1.5444,1.54442,120599998.0
2005-05-18 03:39:00,1.5447,1.5447,1.54428,1.54431,311400006.0
2005-05-18 03:40:00,1.54441,1.54441,1.54404,1.54404,248600000.0
2005-05-18 03:41:00,1.54427,1.54437,1.54409,1.54425,272299994.0
2005-05-18 03:42:00,1.54434,1.5444,1.54406,1.54427,399399999.0
2005-05-18 03:43:00,1.54429,1.54436,1.54406,1.54406,329299999.0
2005-05-18 03:44:00,1.54411,1.54411,1.54398,1.544,84199999.0
2005-05-18 03:45:00,1.54363,1.54401,1.54348,1.54381,280299999.0
2005-05-18 03:46:00,1.54378,1.54395,1.54372,1.54395,229000001.0
2005-05-18 03:47:00,1.54393,1.54402,1.5438,1.54383,315999998.0
2005-05-18 03:48:00,1.54375,1.54405,1.54375,1.54397,543900004.0
2005-05-18 03:49:00,1.54372,1.5439,1.54372,1.5439,108600000.0
2005-05-18 03:50:00,1.54381,1.54381,1.54355,1.54357,178200002.0
2005-05-18 03:51:00,1.54361,1.54373,1.54353,1.54373,154300001.0
2005-05-18 03:52:00,1.54375,1.54386,1.5436,1.5436,284699999.0
2005-05-18 03:53:00,1.54368,1.54373,1.54348,1.54365,261699999.0
2005-05-18 03:54:00,1.54355,1.54373,1.54354,1.54356,358600001.0
2005-05-18 03:55:00,1.54349,1.54371,1.54344,1.54367,206900000.0
2005-05-18 03:56:00,1.54363,1.54373,1.54347,1.54365,223600002.0
2005-05-18 03:57:00,1.54361,1.5437,1.54351,1.54367,462899998.0
2005-05-18 03:58:00,1.54357,1.54362,1.54341,1.54341,205300002.0
2005-05-18 03:59:00,1.54355,1.54362,1.54342,1.54345,314400001.0
2005-05-18 04:00:00,1.54348,1.54365,1.54348,1.54349,172000001.0
2005-05-18 04:01:00,1.5436,1.54375,1.54352,1.54367,478300004.0
2005-05-18 04:02:00,1.54358,1.54366,1.54349,1.54364,205500002.0
2005-05-18 04:03:00,1.54353,1.54378,1.5435,1.54365,234200003.0
2005-05-18 04:04:00,1.54361,1.54369,1.54344,1.54367,471299999.0
2005-05-18 04:05:00,1.5435,1.54373,1.54345,1.54373,363699994.0
2005-05-18 04:06:00,1.54379,1.5438,1.54364,1.54372,420300002.0
2005-05-18 04:07:00,1.54373,1.54391,1.54355,1.54383,312400000.0
2005-05-18 04:08:00,1.54378,1.54382,1.54358,1.54377,338499995.0
2005-05-18 04:09:00,1.54351,1.54391,1.54351,1.54383,171600001.0
2005-05-18 04:10:00,1.5438,1.54391,1.5438,1.54388,180699998.0
2005-05-18 04:11:00,1.5438,1.54385,1.5436,1.5436,214099998.0
2005-05-18 04:12:00,1.5438,1.5438,1.5437,1.5437,95700002.0
2005-05-18 04:13:00,1.54375,1.54375,1.5436,1.5436,48000000.0
2005-05-18 04:14:00,1.5438,1.5438,1.5437,1.5437,50100002.0
2005-05-18 04:15:00,1.54363,1.54386,1.54363,1.54385,384199998.0
2005-05-18 04:16:00,1.54378,1.54378,1.54316,1.54333,369000005.0
2005-05-18 04:17:00,1.5438,1.54383,1.54367,1.54371,201500000.0
2005-05-18 04:18:00,1.54372,1.54385,1.54372,1.54385,29500000.0
2005-05-18 04:19:00,1.54377,1.54383,1.54359,1.5436,322700003.0
2005-05-18 04:20:00,1.54386,1.54386,1.5436,1.5436,53600000.0
2005-05-18 04:21:00,1.54398,1.54405,1.54383,1.54391,170800000.0
2005-05-18 04:22:00,1.54353,1.54396,1.54343,1.5439,373099997.0
2005-05-18 04:23:00,1.54394,1.544,1.54374,1.54374,444700000.0
2005-05-18 04:24:00,1.5438,1.54385,1.54362,1.5437,359600006.0
2005-05-18 04:25:00,1.54377,1.54385,1.54358,1.54378,375500002.0
2005-05-18 04:26:00,1.54348,1.54369,1.54314,1.54368,288600002.0
2005-05-18 04:27:00,1.54375,1.54382,1.54375,1.54378,77500000.0
2005-05-18 04:28:00,1.54362,1.54379,1.5436,1.54372,201399999.0
2005-05-18 04:29:00,1.5437,1.5437,1.54352,1.54352,56000000.0
2005-05-18 04:30:00,1.54349,1.5437,1.54349,1.5437,73500002.0
2005-05-18 04:31:00,1.54353,1.54371,1.54352,1.54363,376600001.0
2005-05-18 04:32:00,1.5436,1.54375,1.5436,1.54375,153299998.0
2005-05-18 04:33:00,1.5437,1.54378,1.54363,1.54372,47899999.0
2005-05-18 04:34:00,1.54356,1.54367,1.54354,1.54362,120500001.0
2005-05-18 04:35:00,1.54364,1.54381,1.5435,1.54372,226000002.0
2005-05-18 04:36:00,1.54391,1.54391,1.54379,1.54379,86999997.0
2005-05-18 04:37:00,1.54373,1.54379,1.54353,1.54367,306900000.0
2005-05-18 04:38:00,1.5437,1.54375,1.54359,1.54368,485399997.0
2005-05-18 04:39:00,1.54351,1.54366,1.54338,1.5436,214199999.0
2005-05-18 04:40:00,1.54348,1.54357,1.54331,1.54343,268200001.0
2005-05-18 04:41:00,1.54346,1.54365,1.54343,1.5435,167700000.0
2005-05-18 04:42:00,1.54345,1.54346,1.5433,1.5433,368500001.0
2005-05-18 04:43:00,1.5433,1.54348,1.54322,1.54327,254500000.0
2005-05-18 04:44:00,1.54327,1.54345,1.54327,1.54338,426200005.0
2005-05-18 04:45:00,1.54318,1.54339,1.54314,1.54332,347599998.0
2005-05-18 04:46:00,1.54331,1.54334,1.54323,1.54323,103700001.0
2005-05-18 04:47:00,1.5433,1.54335,1.54312,1.54326,275700001.0
2005-05-18 04:48:00,1.54335,1.54344,1.54327,1.54329,349400004.0
2005-05-18 04:49:00,1.54338,1.54344,1.54318,1.5433,304700004.0
2005-05-18 04:50:00,1.54324,1.54358,1.54324,1.54358,217000002.0
2005-05-18 04:51:00,1.54357,1.54357,1.54326,1.54326,352700001.0
2005-05-18 04:52:00,1.54325,1.54345,1.54315,1.54319,402999998.0
2005-05-18 04:53:00,1.5432,1.54363,1.5432,1.54354,507200003.0
2005-05-18 04:54:00,1.54347,1.5436,1.54339,1.54358,183400000.0
2005-05-18 04:55:00,1.54321,1.54356,1.5432,1.54344,292899999.0
2005-05-18 04:56:00,1.5435,1.5436,1.5435,1.5436,19199999.0
2005-05-18 04:57:00,1.54349,1.54365,1.54345,1.54365,245900001.0
2005-05-18 04:58:00,1.54353,1.54365,1.54344,1.5436,480100000.0
2005-05-18 04:59:00,1.5436,1.5436,1.5435,1.5435,17600000.0
2005-05-18 05:00:00,1.54359,1.54363,1.54347,1.54349,279100004.0
2005-05-18 05:01:00,1.5435,1.54363,1.5435,1.5435,116200000.0
2005-05-18 05:02:00,1.54353,1.54365,1.5434,1.5435,229700000.0
2005-05-18 05:03:00,1.54365,1.54365,1.54343,1.54345,156000001.0
2005-05-18 05:04:00,1.54357,1.54365,1.54343,1.54357,260200003.0
2005-05-18 05:05:00,1.5435,1.5436,1.5435,1.5436,93400002.0
2005-05-18 05:06:00,1.5437,1.5437,1.54348,1.54352,241000000.0
2005-05-18 05:07:00,1.54347,1.54353,1.54336,1.54351,328099997.0
2005-05-18 05:08:00,1.54347,1.54355,1.54335,1.54343,200900001.0
2005-05-18 05:09:00,1.54332,1.54357,1.54332,1.54357,325900001.0
2005-05-18 05:10:00,1.5436,1.5436,1.54346,1.54346,69500001.0
2005-05-18 05:11:00,1.5436,1.5436,1.54324,1.54324,246400003.0
2005-05-18 05:12:00,1.5434,1.54362,1.5433,1.54354,269300004.0
2005-05-18 05:13:00,1.5436,1.5436,1.54344,1.54345,106199999.0
2005-05-18 05:14:00,1.54359,1.54363,1.5434,1.54344,326399998.0
2005-05-18 05:15:00,1.54347,1.54357,1.54332,1.54349,283000002.0
2005-05-18 05:16:00,1.5433,1.54348,1.5433,1.54348,107599998.0
2005-05-18 05:17:00,1.54355,1.54355,1.54342,1.5435,98500000.0
2005-05-18 05:18:00,1.5434,1.54355,1.54335,1.54335,307700004.0
2005-05-18 05:19:00,1.54343,1.54343,1.54326,1.54326,61500000.0
2005-05-18 05:20:00,1.54343,1.54359,1.54342,1.54355,389099998.0
2005-05-18 05:21:00,1.5435,1.54356,1.54329,1.54329,334299996.0
2005-05-18 05:22:00,1.54348,1.54355,1.54337,1.54343,330600000.0
2005-05-18 05:23:00,1.54349,1.5436,1.54343,1.54349,166200000.0
2005-05-18 05:24:00,1.54334,1.54365,1.54334,1.54363,364100006.0
2005-05-18 05:25:00,1.5436,1.54369,1.54345,1.54352,338900001.0
2005-05-18 05:26:00,1.54348,1.54353,1.54317,1.54338,211800001.0
2005-05-18 05:27:00,1.54343,1.54355,1.54328,1.54335,270200001.0
2005-05-18 05:28:00,1.5435,1.54355,1.5435,1.54355,80699998.0
2005-05-18 05:29:00,1.54358,1.54362,1.54344,1.54358,244600003.0
2005-05-18 05:30:00,1.54362,1.54362,1.54335,1.54343,212800000.0
2005-05-18 05:31:00,1.54347,1.54359,1.5434,1.5435,200000002.0
2005-05-18 05:32:00,1.54338,1.54375,1.54338,1.54346,358599993.0
2005-05-18 05:33:00,1.54358,1.54378,1.54345,1.54361,348100004.0
2005-05-18 05:34:00,1.54358,1.54363,1.54339,1.54356,214000004.0
2005-05-18 05:35:00,1.54352,1.54361,1.54343,1.54348,417100002.0
2005-05-18 05:36:00,1.54334,1.54341,1.54311,1.54333,383499999.0
2005-05-18 05:37:00,1.54338,1.54345,1.54318,1.54335,250599997.0
2005-05-18 05:38:00,1.54347,1.54347,1.54344,1.54344,35900000.0
2005-05-18 05:39:00,1.54333,1.54339,1.54316,1.54316,330100003.0
2005-05-18 05:40:00,1.54332,1.5434,1.54318,1.54335,206600002.0
2005-05-18 05:41:00,1.5434,1.54345,1.54332,1.54338,75900001.0
2005-05-18 05:42:00,1.54328,1.5434,1.54322,1.54335,106999999.0
2005-05-18 05:43:00,1.54321,1.54347,1.54316,1.54331,315299997.0
2005-05-18 05:44:00,1.54331,1.54341,1.54319,1.54329,94599999.0
2005-05-18 05:45:00,1.54326,1.54342,1.54326,1.54339,201100000.0
2005-05-18 05:46:00,1.54341,1.54341,1.54322,1.54322,66300002.0
2005-05-18 05:47:00,1.5433,1.54341,1.54312,1.54338,410099998.0
2005-05-18 05:48:00,1.54342,1.54347,1.54326,1.54326,338599998.0
2005-05-18 05:49:00,1.54328,1.54347,1.54316,1.54333,243099999.0
2005-05-18 05:50:00,1.54337,1.54345,1.54322,1.5434,250599999.0
2005-05-18 05:51:00,1.54342,1.54355,1.54336,1.54339,189400002.0
2005-05-18 05:52:00,1.54347,1.54355,1.54332,1.54339,230400000.0
2005-05-18 05:53:00,1.54337,1.54348,1.54327,1.54339,464700000.0
2005-05-18 05:54:00,1.54337,1.54356,1.54329,1.54343,281700000.0
2005-05-18 05:55:00,1.54343,1.54349,1.5432,1.54335,274400000.0
2005-05-18 05:56:00,1.54347,1.5435,1.54334,1.54343,142900002.0
2005-05-18 05:57:00,1.54331,1.54372,1.5432,1.54372,188800001.0
2005-05-18 05:58:00,1.54353,1.54353,1.54333,1.54335,352900000.0
2005-05-18 05:59:00,1.54355,1.54355,1.54338,1.5434,444900002.0
2005-05-18 06:00:00,1.5435,1.54363,1.54334,1.54353,190400002.0
2005-05-18 06:01:00,1.54365,1.54368,1.54344,1.54346,375000004.0
2005-05-18 06:02:00,1.54346,1.54357,1.54345,1.54357,222199999.0
2005-05-18 06:03:00,1.5435,1.54365,1.5435,1.54365,305000002.0
2005-05-18 06:04:00,1.5436,1.54385,1.54354,1.54373,404800002.0
2005-05-18 06:05:00,1.54351,1.54367,1.5435,1.5436,242799998.0
2005-05-18 06:06:00,1.5437,1.5438,1.54347,1.54361,451400001.0
2005-05-18 06:07:00,1.54346,1.54358,1.54325,1.54342,157399999.0
2005-05-18 06:08:00,1.5435,1.54355,1.54327,1.54343,332500000.0
2005-05-18 06:09:00,1.54343,1.54362,1.54332,1.5434,446300003.0
2005-05-18 06:10:00,1.54338,1.5435,1.54324,1.54343,267200000.0
2005-05-18 06:11:00,1.54326,1.5435,1.54315,1.5434,263000003.0
2005-05-18 06:12:00,1.54345,1.54355,1.5433,1.54347,298299999.0
2005-05-18 06:13:00,1.5435,1.54353,1.54341,1.54343,79200000.0
2005-05-18 06:14:00,1.54347,1.54355,1.54334,1.54345,207499998.0
2005-05-18 06:15:00,1.54328,1.5436,1.54322,1.54341,287600002.0
2005-05-18 06:16:00,1.5435,1.5435,1.5434,1.5434,25300001.0
2005-05-18 06:17:00,1.54352,1.54364,1.5432,1.5435,490199995.0
2005-05-18 06:18:00,1.54347,1.54355,1.54334,1.5435,249900004.0
2005-05-18 06:19:00,1.54348,1.54351,1.54319,1.54319,329100001.0
2005-05-18 06:20:00,1.54345,1.54345,1.54324,1.5433,294600002.0
2005-05-18 06:21:00,1.5434,1.54345,1.5434,1.54345,81400000.0
2005-05-18 06:22:00,1.54343,1.54343,1.54318,1.54318,313100002.0
2005-05-18 06:23:00,1.54328,1.54341,1.54303,1.54332,342400001.0
2005-05-18 06:24:00,1.54339,1.54339,1.54316,1.5433,187099998.0
2005-05-18 06:25:00,1.54327,1.54344,1.54325,1.54337,161700000.0
2005-05-18 06:26:00,1.54345,1.54347,1.54312,1.5433,324400001.0
2005-05-18 06:27:00,1.54346,1.54353,1.54339,1.54353,262999998.0
2005-05-18 06:28:00,1.54358,1.54358,1.54334,1.54336,364100001.0
2005-05-18 06:29:00,1.54355,1.5437,1.54336,1.5437,243300002.0
2005-05-18 06:30:00,1.54352,1.54352,1.54328,1.54347,336199998.0
2005-05-18 06:31:00,1.54343,1.54353,1.54337,1.54347,119000002.0
2005-05-18 06:32:00,1.54336,1.54353,1.54335,1.54348,269100000.0
2005-05-18 06:33:00,1.54335,1.5435,1.54335,1.5435,116399997.0
2005-05-18 06:34:00,1.5435,1.5435,1.54325,1.54337,212599998.0
2005-05-18 06:35:00,1.54336,1.54345,1.54325,1.54328,335299995.0
2005-05-18 06:36:00,1.54347,1.54347,1.54319,1.54319,95500001.0
2005-05-18 06:37:00,1.5434,1.54345,1.5434,1.54345,39900000.0
2005-05-18 06:38:00,1.54331,1.54343,1.54328,1.5433,227599995.0
2005-05-18 06:39:00,1.54328,1.5434,1.54317,1.5434,170500002.0
2005-05-18 06:40:00,1.54329,1.54352,1.54327,1.5434,243999999.0
2005-05-18 06:41:00,1.54341,1.54349,1.54329,1.54341,99000000.0
2005-05-18 06:42:00,1.5434,1.54355,1.5434,1.54355,376299996.0
2005-05-18 06:43:00,1.54358,1.54358,1.54326,1.54334,243899998.0
2005-05-18 06:44:00,1.54338,1.5435,1.54333,1.5435,320999998.0
2005-05-18 06:45:00,1.5434,1.5435,1.54323,1.54336,229899998.0
2005-05-18 06:46:00,1.54348,1.54348,1.54322,1.54322,325899997.0
2005-05-18 06:47:00,1.54333,1.54344,1.54324,1.54324,303499998.0
2005-05-18 06:48:00,1.54332,1.54343,1.54328,1.54328,208300000.0
2005-05-18 06:49:00,1.54341,1.54341,1.54319,1.5434,209300002.0
2005-05-18 06:50:00,1.54325,1.54341,1.54312,1.5433,265799998.0
2005-05-18 06:51:00,1.54329,1.54345,1.54319,1.54325,253800003.0
2005-05-18 06:52:00,1.54345,1.54348,1.54324,1.5434,295800003.0
2005-05-18 06:53:00,1.54326,1.54338,1.54322,1.54334,286500002.0
2005-05-18 06:54:00,1.54321,1.5433,1.54306,1.54317,290900000.0
2005-05-18 06:55:00,1.54327,1.54334,1.54312,1.54331,291700005.0
2005-05-18 06:56:00,1.54309,1.54334,1.54309,1.54334,212000004.0
2005-05-18 06:57:00,1.54318,1.54333,1.54306,1.5432,231799996.0
2005-05-18 06:58:00,1.54325,1.54335,1.54311,1.54318,540200006.0
2005-05-18 06:59:00,1.54331,1.54341,1.54323,1.54327,341200004.0
2005-05-18 07:00:00,1.54316,1.54339,1.54312,1.54334,353299998.0
2005-05-18 07:01:00,1.54332,1.5434,1.54325,1.54332,218200002.0
2005-05-18 07:02:00,1.54308,1.5433,1.54289,1.54295,250899999.0
2005-05-18 07:03:00,1.54328,1.54338,1.54325,1.54337,134100001.0
2005-05-18 07:04:00,1.54309,1.54345,1.54309,1.54345,358599997.0
2005-05-18 07:05:00,1.5433,1.54345,1.54327,1.54338,163400002.0
2005-05-18 07:06:00,1.54345,1.54345,1.54312,1.54318,221100004.0
2005-05-18 07:07:00,1.54316,1.5434,1.54305,1.54305,323800002.0
2005-05-18 07:08:00,1.54283,1.54315,1.54252,1.54281,342700003.0
2005-05-18 07:09:00,1.543,1.54317,1.54291,1.54305,354199997.0
2005-05-18 07:10:00,1.543,1.543,1.5427,1.54299,245400003.0
2005-05-18 07:11:00,1.54287,1.54307,1.54287,1.54307,229599996.0
2005-05-18 07:12:00,1.5431,1.54315,1.54299,1.543,213200000.0
2005-05-18 07:13:00,1.54308,1.54315,1.54283,1.54315,536899989.0
2005-05-18 07:14:00,1.54293,1.54315,1.54293,1.54315,75000000.0
2005-05-18 07:15:00,1.54314,1.5433,1.54292,1.54292,344100001.0
2005-05-18 07:16:00,1.54305,1.54312,1.5429,1.543,206600002.0
2005-05-18 07:17:00,1.54273,1.54304,1.54254,1.54292,382700001.0
2005-05-18 07:18:00,1.54309,1.54332,1.54307,1.54322,333800002.0
2005-05-18 07:19:00,1.54327,1.54327,1.54314,1.54314,41500000.0
2005-05-18 07:20:00,1.54327,1.54338,1.54317,1.5432,389599996.0
2005-05-18 07:21:00,1.54317,1.54332,1.54304,1.54318,325699999.0
2005-05-18 07:22:00,1.54311,1.5434,1.54311,1.54339,314200002.0
2005-05-18 07:23:00,1.54315,1.5433,1.54315,1.5433,50199999.0
2005-05-18 07:24:00,1.54337,1.54342,1.54324,1.54324,218299999.0
2005-05-18 07:25:00,1.54336,1.54338,1.54323,1.54323,263400001.0
2005-05-18 07:26:00,1.54332,1.5434,1.54314,1.54333,255500004.0
2005-05-18 07:27:00,1.54305,1.54336,1.54288,1.54315,295200001.0
2005-05-18 07:28:00,1.54333,1.54341,1.54312,1.54337,170999999.0
2005-05-18 07:29:00,1.54339,1.5434,1.54324,1.54328,160799998.0
2005-05-18 07:30:00,1.54328,1.54334,1.54313,1.54326,205800000.0
2005-05-18 07:31:00,1.54331,1.54337,1.54317,1.54317,238399998.0
2005-05-18 07:32:00,1.54328,1.5433,1.54309,1.54309,220600004.0
2005-05-18 07:33:00,1.54314,1.54355,1.54308,1.54355,350999996.0
2005-05-18 07:34:00,1.54327,1.54329,1.5431,1.54313,318400001.0
2005-05-18 07:35:00,1.54315,1.5434,1.54315,1.5434,203000001.0
2005-05-18 07:36:00,1.54323,1.54333,1.54323,1.54332,72099999.0
2005-05-18 07:37:00,1.54335,1.54335,1.5433,1.5433,34500000.0
2005-05-18 07:38:00,1.54319,1.54334,1.54292,1.54319,463199997.0
2005-05-18 07:39:00,1.54332,1.54338,1.5429,1.54294,364900001.0
2005-05-18 07:40:00,1.54295,1.54321,1.54295,1.54319,173800002.0
2005-05-18 07:41:00,1.54281,1.54331,1.54278,1.54326,296299998.0
2005-05-18 07:42:00,1.54313,1.54341,1.54298,1.54334,199700001.0
2005-05-18 07:43:00,1.54339,1.54344,1.54323,1.54333,294099999.0
2005-05-18 07:44:00,1.54324,1.54335,1.54318,1.54321,99500000.0
2005-05-18 07:45:00,1.54325,1.54333,1.54315,1.54328,301000002.0
2005-05-18 07:46:00,1.54323,1.54337,1.54302,1.5431,230300002.0
2005-05-18 07:47:00,1.54312,1.54328,1.54308,1.54322,190200001.0
2005-05-18 07:48:00,1.5432,1.54332,1.54312,1.54322,167799999.0
2005-05-18 07:49:00,1.54302,1.54324,1.54301,1.5431,236800000.0
2005-05-18 07:50:00,1.5432,1.5432,1.5431,1.5431,60700000.0
2005-05-18 07:51:00,1.54325,1.54334,1.54304,1.54304,318800000.0
2005-05-18 07:52:00,1.54322,1.54347,1.54322,1.5433,323600002.0
2005-05-18 07:53:00,1.54326,1.54338,1.54326,1.54338,57500000.0
2005-05-18 07:54:00,1.54333,1.54346,1.54321,1.54336,342799997.0
2005-05-18 07:55:00,1.54334,1.54345,1.54323,1.5433,255000002.0
2005-05-18 07:56:00,1.54344,1.54348,1.54342,1.54348,90599999.0
2005-05-18 07:57:00,1.54352,1.54359,1.54338,1.54342,234300002.0
2005-05-18 07:58:00,1.54338,1.54361,1.54338,1.54361,86899999.0
2005-05-18 07:59:00,1.54371,1.54371,1.54342,1.54342,311700000.0
2005-05-18 08:00:00,1.54336,1.54351,1.54336,1.54351,49600000.0
2005-05-18 08:01:00,1.5435,1.54355,1.54331,1.54348,455000000.0
2005-05-18 08:02:00,1.54357,1.54357,1.54316,1.54317,270900002.0
2005-05-18 08:03:00,1.54313,1.54331,1.54288,1.54331,275600005.0
2005-05-18 08:04:00,1.54302,1.54316,1.54299,1.54312,255199998.0
2005-05-18 08:05:00,1.54315,1.54315,1.5431,1.5431,61400000.0
2005-05-18 08:06:00,1.54301,1.54329,1.54292,1.5431,233400000.0
2005-05-18 08:07:00,1.5432,1.54342,1.54314,1.54342,509200007.0
2005-05-18 08:08:00,1.54322,1.54334,1.54322,1.54334,30500000.0
2005-05-18 08:09:00,1.54319,1.54331,1.54307,1.54312,158699999.0
2005-05-18 08:10:00,1.54327,1.54347,1.54305,1.54326,157700000.0
2005-05-18 08:11:00,1.54301,1.54321,1.54301,1.54321,193500003.0
2005-05-18 08:12:00,1.54301,1.54317,1.54295,1.5431,318599998.0
2005-05-18 08:13:00,1.54294,1.54312,1.54275,1.54288,298199999.0
2005-05-18 08:14:00,1.54261,1.54283,1.54246,1.54258,274600000.0
2005-05-18 08:15:00,1.54259,1.54272,1.54241,1.54272,296900005.0
2005-05-18 08:16:00,1.54248,1.54277,1.54248,1.54277,95000001.0
2005-05-18 08:17:00,1.54259,1.54272,1.54251,1.54263,59600002.0
2005-05-18 08:18:00,1.54261,1.54271,1.54259,1.54259,20400000.0
2005-05-18 08:19:00,1.54261,1.54261,1.5423,1.54245,250599997.0
2005-05-18 08:20:00,1.54242,1.54244,1.54224,1.5424,315999996.0
2005-05-18 08:21:00,1.5426,1.54269,1.54242,1.54269,321100001.0
2005-05-18 08:22:00,1.54257,1.5426,1.54242,1.54251,192100001.0
2005-05-18 08:23:00,1.54241,1.54256,1.54228,1.5424,209300003.0
2005-05-18 08:24:00,1.5423,1.54236,1.54214,1.54221,295099999.0
2005-05-18 08:25:00,1.54225,1.54245,1.54216,1.54237,190300000.0
2005-05-18 08:26:00,1.54252,1.54252,1.54229,1.54235,132300003.0
2005-05-18 08:27:00,1.54238,1.54253,1.5422,1.54245,219500000.0
2005-05-18 08:28:00,1.54254,1.54267,1.54246,1.54246,108200000.0
2005-05-18 08:29:00,1.54256,1.54261,1.54248,1.54256,159700001.0
2005-05-18 08:30:00,1.54247,1.54259,1.54247,1.54259,59900000.0
2005-05-18 08:31:00,1.54235,1.54259,1.54235,1.54257,278500000.0
2005-05-18 08:32:00,1.54257,1.54278,1.54257,1.5427,248500000.0
2005-05-18 08:33:00,1.54274,1.54282,1.54264,1.54272,155800001.0
2005-05-18 08:34:00,1.5426,1.54275,1.5426,1.54268,131100001.0
2005-05-18 08:35:00,1.54272,1.54283,1.54271,1.54271,133099999.0
2005-05-18 08:36:00,1.54276,1.54283,1.5426,1.54266,360599998.0
2005-05-18 08:37:00,1.54277,1.54289,1.5426,1.54284,412300005.0
2005-05-18 08:38:00,1.54265,1.5428,1.54265,1.5428,91500001.0
2005-05-18 08:39:00,1.5428,1.54285,1.54272,1.54278,76600001.0
2005-05-18 08:40:00,1.54275,1.54276,1.54243,1.54266,397300002.0
2005-05-18 08:41:00,1.54272,1.54272,1.54245,1.54255,315300003.0
2005-05-18 08:42:00,1.54271,1.54283,1.54255,1.54264,422999999.0
2005-05-18 08:43:00,1.54268,1.5427,1.54257,1.54259,56700000.0
2005-05-18 08:44:00,1.5427,1.54272,1.5426,1.54265,134900001.0
2005-05-18 08:45:00,1.54257,1.54272,1.54235,1.54272,410099998.0
2005-05-18 08:46:00,1.54266,1.54266,1.54241,1.54258,302700003.0
2005-05-18 08:47:00,1.54258,1.54267,1.54244,1.5425,374399997.0
2005-05-18 08:48:00,1.54236,1.54275,1.54206,1.54275,283200000.0
2005-05-18 08:49:00,1.5424,1.54266,1.5424,1.54266,150300002.0
2005-05-18 08:50:00,1.54252,1.54265,1.54244,1.54259,190499999.0
2005-05-18 08:51:00,1.54263,1.54269,1.5425,1.54254,79900002.0
2005-05-18 08:52:00,1.54267,1.54273,1.54254,1.54266,325599997.0
2005-05-18 08:53:00,1.5427,1.54275,1.5426,1.54268,146899997.0
2005-05-18 08:54:00,1.54261,1.54269,1.54246,1.54248,161500000.0
2005-05-18 08:55:00,1.54255,1.54266,1.54245,1.54266,245100002.0
2005-05-18 08:56:00,1.54253,1.54262,1.5424,1.54251,291399998.0
2005-05-18 08:57:00,1.54264,1.54264,1.54235,1.54249,171999998.0
2005-05-18 08:58:00,1.54238,1.54257,1.54238,1.54257,161300002.0
2005-05-18 08:59:00,1.54254,1.54259,1.5424,1.5424,393700001.0
2005-05-18 09:00:00,1.54253,1.54254,1.54234,1.5425,253900001.0
2005-05-18 09:01:00,1.54248,1.54255,1.54236,1.54241,300200000.0
2005-05-18 09:02:00,1.54242,1.54259,1.54242,1.54243,396300001.0
2005-05-18 09:03:00,1.54248,1.54258,1.54238,1.54241,218399999.0
2005-05-18 09:04:00,1.54235,1.54255,1.54235,1.54255,232399998.0
2005-05-18 09:05:00,1.54252,1.5426,1.54234,1.5426,161200002.0
2005-05-18 09:06:00,1.54255,1.54255,1.54237,1.54237,230099997.0
2005-05-18 09:07:00,1.54253,1.54253,1.54233,1.54239,142400001.0
2005-05-18 09:08:00,1.54251,1.54261,1.54231,1.54261,286899998.0
2005-05-18 09:09:00,1.54249,1.54265,1.54243,1.5426,241300002.0
2005-05-18 09:10:00,1.54261,1.54261,1.54247,1.54258,281400001.0
2005-05-18 09:11:00,1.54247,1.54265,1.54247,1.5426,196999998.0
2005-05-18 09:12:00,1.54243,1.54255,1.5424,1.54252,141499999.0
2005-05-18 09:13:00,1.54219,1.54254,1.54219,1.54243,265300004.0
2005-05-18 09:14:00,1.54245,1.54255,1.54237,1.5424,318999997.0
2005-05-18 09:15:00,1.54241,1.54255,1.54236,1.5425,208499996.0
2005-05-18 09:16:00,1.54257,1.54257,1.54233,1.54254,280300002.0
2005-05-18 09:17:00,1.54256,1.54256,1.54237,1.54241,199500000.0
2005-05-18 09:18:00,1.54263,1.54267,1.54261,1.54265,117299999.0
2005-05-18 09:19:00,1.54262,1.54262,1.54244,1.54244,221400000.0
2005-05-18 09:20:00,1.54271,1.54271,1.54233,1.54233,170500000.0
2005-05-18 09:21:00,1.54234,1.54256,1.54223,1.5425,306399999.0
2005-05-18 09:22:00,1.54247,1.54262,1.54247,1.54262,176600003.0
2005-05-18 09:23:00,1.54225,1.54253,1.54225,1.54253,260699999.0
2005-05-18 09:24:00,1.54243,1.5426,1.54241,1.54254,328999997.0
2005-05-18 09:25:00,1.54257,1.54263,1.54244,1.54254,230800000.0
2005-05-18 09:26:00,1.5422,1.54262,1.5422,1.54253,221200005.0
2005-05-18 09:27:00,1.54246,1.54267,1.54234,1.54267,340700003.0
2005-05-18 09:28:00,1.54261,1.54261,1.54232,1.54251,363100003.0
2005-05-18 09:29:00,1.54248,1.5426,1.54238,1.54241,335800000.0
2005-05-18 09:30:00,1.5425,1.54255,1.5425,1.54255,105400002.0
2005-05-18 09:31:00,1.54237,1.54255,1.54235,1.54248,180300001.0
2005-05-18 09:32:00,1.54236,1.54248,1.54236,1.54248,37600000.0
2005-05-18 09:33:00,1.54267,1.54267,1.54222,1.54226,183800000.0
2005-05-18 09:34:00,1.54252,1.54252,1.54234,1.54234,120800000.0
2005-05-18 09:35:00,1.54234,1.54245,1.54232,1.54245,141500000.0
2005-05-18 09:36:00,1.5423,1.54261,1.5423,1.54249,114900000.0
2005-05-18 09:37:00,1.54232,1.54254,1.54229,1.54254,213600000.0
2005-05-18 09:38:00,1.54251,1.54251,1.54212,1.54232,381000001.0
2005-05-18 09:39:00,1.54255,1.54255,1.5424,1.54245,317800000.0
2005-05-18 09:40:00,1.5425,1.5425,1.5424,1.5424,62400000.0
2005-05-18 09:41:00,1.54248,1.54255,1.54236,1.5425,265999999.0
2005-05-18 09:42:00,1.54248,1.54255,1.54227,1.54241,413399999.0
2005-05-18 09:43:00,1.54251,1.54253,1.54227,1.54246,316100000.0
2005-05-18 09:44:00,1.54237,1.5425,1.54224,1.54242,107400000.0
2005-05-18 09:45:00,1.5425,1.5425,1.54232,1.54232,111999998.0
2005-05-18 09:46:00,1.5425,1.54255,1.5425,1.54255,52200000.0
2005-05-18 09:47:00,1.54228,1.54249,1.54228,1.54249,293599999.0
2005-05-18 09:48:00,1.54238,1.54258,1.54238,1.54252,370500002.0
2005-05-18 09:49:00,1.54233,1.54255,1.54232,1.5425,440999994.0
2005-05-18 09:50:00,1.54242,1.54258,1.54217,1.54247,313199992.0
2005-05-18 09:51:00,1.54255,1.54255,1.5424,1.5424,171000000.0
2005-05-18 09:52:00,1.5425,1.5425,1.54236,1.54238,100599999.0
2005-05-18 09:53:00,1.54239,1.54255,1.54231,1.54255,384900001.0
2005-05-18 09:54:00,1.54255,1.54258,1.54236,1.54236,366300001.0
2005-05-18 09:55:00,1.5423,1.54246,1.54209,1.54244,308900001.0
2005-05-18 09:56:00,1.54242,1.54242,1.54224,1.54239,324600003.0
2005-05-18 09:57:00,1.54243,1.54254,1.5424,1.54249,289900000.0
2005-05-18 09:58:00,1.54241,1.54253,1.54241,1.54253,115900000.0
2005-05-18 09:59:00,1.54236,1.54247,1.54228,1.54236,200800001.0
2005-05-18 10:00:00,1.54233,1.54248,1.54226,1.54229,337099997.0
2005-05-18 10:01:00,1.5424,1.54247,1.54229,1.54244,304300001.0
2005-05-18 10:02:00,1.54217,1.54245,1.54212,1.5424,463599998.0
2005-05-18 10:03:00,1.54245,1.54245,1.54223,1.54223,242100004.0
2005-05-18 10:04:00,1.54228,1.54237,1.54209,1.54224,307800003.0
2005-05-18 10:05:00,1.54212,1.54232,1.54196,1.54222,390100001.0
2005-05-18 10:06:00,1.54238,1.54245,1.54222,1.54243,240500002.0
2005-05-18 10:07:00,1.54245,1.54245,1.54219,1.54228,304299999.0
2005-05-18 10:08:00,1.54237,1.54262,1.54221,1.54253,536099999.0
2005-05-18 10:09:00,1.54246,1.54252,1.54233,1.54239,326800002.0
2005-05-18 10:10:00,1.54243,1.54256,1.54238,1.54253,209699999.0
2005-05-18 10:11:00,1.54257,1.54267,1.54239,1.54239,157500002.0
2005-05-18 10:12:00,1.54249,1.54273,1.54243,1.54257,270799999.0
2005-05-18 10:13:00,1.5426,1.54269,1.54244,1.54244,226899998.0
2005-05-18 10:14:00,1.54265,1.5427,1.54241,1.54262,318400008.0
2005-05-18 10:15:00,1.54269,1.54269,1.54248,1.54248,112599999.0
2005-05-18 10:16:00,1.54257,1.54265,1.54243,1.5426,463600006.0
2005-05-18 10:17:00,1.54263,1.54268,1.54246,1.54246,268400000.0
2005-05-18 10:18:00,1.54257,1.54257,1.54222,1.54231,372800004.0
2005-05-18 10:19:00,1.54224,1.5424,1.54216,1.54227,419000002.0
2005-05-18 10:20:00,1.54214,1.54226,1.54196,1.542,284699994.0
2005-05-18 10:21:00,1.54196,1.54201,1.54177,1.5418,330899997.0
2005-05-18 10:22:00,1.54204,1.54204,1.54187,1.54187,78300001.0
2005-05-18 10:23:00,1.54188,1.54206,1.54163,1.54196,266400004.0
2005-05-18 10:24:00,1.54218,1.5422,1.54182,1.5419,437900002.0
2005-05-18 10:25:00,1.54184,1.54195,1.54159,1.5418,421700002.0
2005-05-18 10:26:00,1.54158,1.54186,1.54148,1.54168,282199997.0
2005-05-18 10:27:00,1.54138,1.54161,1.54124,1.54161,278299998.0
2005-05-18 10:28:00,1.54163,1.54171,1.54147,1.54161,255100001.0
2005-05-18 10:29:00,1.5417,1.5417,1.5415,1.5416,180600002.0
2005-05-18 10:30:00,1.54147,1.54168,1.54138,1.54165,317899997.0
2005-05-18 10:31:00,1.54179,1.54187,1.54155,1.54173,386700006.0
2005-05-18 10:32:00,1.54181,1.54195,1.54162,1.54175,232499997.0
2005-05-18 10:33:00,1.54162,1.54188,1.54162,1.54188,121800000.0
2005-05-18 10:34:00,1.54184,1.54196,1.54178,1.54178,113600001.0
2005-05-18 10:35:00,1.54193,1.542,1.54177,1.54199,279599999.0
2005-05-18 10:36:00,1.54193,1.54216,1.54189,1.54198,374499996.0
2005-05-18 10:37:00,1.54191,1.542,1.54174,1.54198,192199999.0
2005-05-18 10:38:00,1.54198,1.54213,1.54184,1.54197,289999997.0
2005-05-18 10:39:00,1.54192,1.54212,1.54187,1.54194,218100004.0
2005-05-18 10:40:00,1.54183,1.542,1.54167,1.5419,220700001.0
2005-05-18 10:41:00,1.54182,1.54194,1.54169,1.54183,445300004.0
2005-05-18 10:42:00,1.54174,1.54202,1.54174,1.54201,272100000.0
2005-05-18 10:43:00,1.54198,1.54198,1.54142,1.54176,361100002.0
2005-05-18 10:44:00,1.54172,1.54172,1.54145,1.5415,258400005.0
2005-05-18 10:45:00,1.54167,1.54171,1.5415,1.54159,293800002.0
2005-05-18 10:46:00,1.54143,1.54165,1.54137,1.54165,327800003.0
2005-05-18 10:47:00,1.5416,1.5416,1.54135,1.54142,138500001.0
2005-05-18 10:48:00,1.54147,1.54166,1.54141,1.54166,316199997.0
2005-05-18 10:49:00,1.54158,1.54171,1.54154,1.54168,174799999.0
2005-05-18 10:50:00,1.54167,1.54172,1.54153,1.54164,329100005.0
2005-05-18 10:51:00,1.54154,1.54179,1.54136,1.54168,404599996.0
2005-05-18 10:52:00,1.54166,1.54187,1.54159,1.54176,363300000.0
2005-05-18 10:53:00,1.54174,1.54185,1.54159,1.54174,143999999.0
2005-05-18 10:54:00,1.54162,1.54181,1.54162,1.54177,306000004.0
2005-05-18 10:55:00,1.54175,1.54188,1.5416,1.5418,336800001.0
2005-05-18 10:56:00,1.54182,1.54182,1.54149,1.54171,300900004.0
2005-05-18 10:57:00,1.54178,1.54193,1.54162,1.54186,239099998.0
2005-05-18 10:58:00,1.54192,1.54199,1.54167,1.54189,279300003.0
2005-05-18 10:59:00,1.54196,1.54198,1.54164,1.54164,305699999.0
2005-05-18 11:00:00,1.54177,1.5419,1.54167,1.54183,207900001.0
2005-05-18 11:01:00,1.54197,1.54198,1.54169,1.54188,231300000.0
2005-05-18 11:02:00,1.54198,1.54205,1.54191,1.542,58300001.0
2005-05-18 11:03:00,1.54192,1.54205,1.54187,1.54198,255799998.0
2005-05-18 11:04:00,1.54191,1.54206,1.54168,1.54194,269300000.0
2005-05-18 11:05:00,1.54185,1.54201,1.54182,1.54195,197800000.0
2005-05-18 11:06:00,1.5418,1.54198,1.54169,1.54179,171000000.0
2005-05-18 11:07:00,1.54185,1.54192,1.54174,1.54174,256299999.0
2005-05-18 11:08:00,1.54183,1.54187,1.54174,1.54176,128000000.0
2005-05-18 11:09:00,1.54173,1.54198,1.54166,1.54198,202500000.0
2005-05-18 11:10:00,1.54179,1.54198,1.54174,1.5418,295100003.0
2005-05-18 11:11:00,1.54198,1.54205,1.54192,1.542,108000002.0
2005-05-18 11:12:00,1.54195,1.54195,1.5417,1.54178,317999995.0
2005-05-18 11:13:00,1.54171,1.54184,1.54158,1.54183,188500001.0
2005-05-18 11:14:00,1.54178,1.54197,1.54178,1.54187,293800000.0
2005-05-18 11:15:00,1.54168,1.54185,1.54161,1.54185,275899994.0
2005-05-18 11:16:00,1.54165,1.54185,1.54165,1.5417,47499999.0
2005-05-18 11:17:00,1.54163,1.54185,1.54159,1.54165,134300002.0
2005-05-18 11:18:00,1.54179,1.54191,1.54151,1.54151,314399998.0
2005-05-18 11:19:00,1.54155,1.54174,1.54155,1.54174,226000000.0
2005-05-18 11:20:00,1.54183,1.54195,1.54168,1.54182,477299991.0
2005-05-18 11:21:00,1.54185,1.54201,1.54171,1.54191,394699996.0
2005-05-18 11:22:00,1.54184,1.54195,1.54171,1.54176,281900000.0
2005-05-18 11:23:00,1.54181,1.54186,1.54163,1.54177,289800002.0
2005-05-18 11:24:00,1.54185,1.54195,1.5417,1.5418,364000002.0
2005-05-18 11:25:00,1.5419,1.54195,1.54162,1.54185,273400002.0
2005-05-18 11:26:00,1.54173,1.54188,1.54167,1.54179,176700001.0
2005-05-18 11:27:00,1.5418,1.54195,1.54179,1.54195,353799998.0
2005-05-18 11:28:00,1.54176,1.54195,1.54176,1.5419,211700003.0
2005-05-18 11:29:00,1.5419,1.54195,1.54176,1.54176,298200005.0
2005-05-18 11:30:00,1.54174,1.54189,1.54168,1.54184,267699999.0
2005-05-18 11:31:00,1.5419,1.54195,1.54181,1.54182,274200004.0
2005-05-18 11:32:00,1.54182,1.54195,1.54178,1.54193,498999993.0
2005-05-18 11:33:00,1.54195,1.54197,1.54182,1.54191,295300004.0
2005-05-18 11:34:00,1.5419,1.54196,1.54174,1.54184,390300008.0
2005-05-18 11:35:00,1.5418,1.54199,1.54174,1.54188,212799999.0
2005-05-18 11:36:00,1.5418,1.54188,1.54146,1.54159,266899999.0
2005-05-18 11:37:00,1.5417,1.54183,1.54149,1.54155,368900007.0
2005-05-18 11:38:00,1.54197,1.54197,1.54175,1.54185,242700000.0
2005-05-18 11:39:00,1.54163,1.54178,1.5416,1.5417,471799998.0
2005-05-18 11:40:00,1.54153,1.54177,1.54141,1.54168,135999999.0
2005-05-18 11:41:00,1.5418,1.54188,1.5416,1.54178,328299998.0
2005-05-18 11:42:00,1.54171,1.54175,1.54152,1.54167,238899999.0
2005-05-18 11:43:00,1.54175,1.54189,1.54154,1.54169,395200006.0
2005-05-18 11:44:00,1.54171,1.54178,1.54156,1.54166,162999997.0
2005-05-18 11:45:00,1.54168,1.54188,1.54167,1.5418,360099999.0
2005-05-18 11:46:00,1.54177,1.5419,1.54173,1.54185,166100002.0
2005-05-18 11:47:00,1.54166,1.54189,1.54154,1.54187,226500001.0
2005-05-18 11:48:00,1.54169,1.54184,1.54159,1.54166,458999998.0
2005-05-18 11:49:00,1.5416,1.54175,1.54141,1.54141,368200001.0
2005-05-18 11:50:00,1.5416,1.54165,1.5415,1.54155,283500002.0
2005-05-18 11:51:00,1.54156,1.54174,1.54148,1.54168,416899994.0
2005-05-18 11:52:00,1.54161,1.54173,1.54145,1.54165,361200000.0
2005-05-18 11:53:00,1.54171,1.54178,1.54149,1.54169,323400005.0
2005-05-18 11:54:00,1.54172,1.5418,1.5415,1.54165,326700002.0
2005-05-18 11:55:00,1.54144,1.54169,1.54129,1.54154,428100001.0
2005-05-18 11:56:00,1.54159,1.54178,1.54159,1.54177,228399999.0
2005-05-18 11:57:00,1.54147,1.54171,1.54147,1.54171,188399999.0
2005-05-18 11:58:00,1.54186,1.54189,1.54165,1.54171,334899998.0
2005-05-18 11:59:00,1.5418,1.54188,1.54169,1.54172,264200005.0
2005-05-18 12:00:00,1.54188,1.54193,1.54171,1.54171,271299998.0
2005-05-18 12:01:00,1.54182,1.54182,1.54166,1.54166,230900002.0
2005-05-18 12:02:00,1.54165,1.54183,1.54155,1.54183,294099996.0
2005-05-18 12:03:00,1.54169,1.54184,1.54163,1.5417,450299999.0
2005-05-18 12:04:00,1.54169,1.54169,1.54147,1.54157,213699995.0
2005-05-18 12:05:00,1.54161,1.5417,1.54154,1.54167,183300000.0
2005-05-18 12:06:00,1.54188,1.54189,1.54158,1.54175,195900001.0
2005-05-18 12:07:00,1.5417,1.54187,1.54162,1.54175,382500001.0
2005-05-18 12:08:00,1.54173,1.54183,1.54155,1.54175,433199997.0
2005-05-18 12:09:00,1.54176,1.54188,1.54176,1.54188,176899997.0
2005-05-18 12:10:00,1.54188,1.542,1.54175,1.54191,253000004.0
2005-05-18 12:11:00,1.54197,1.54202,1.54177,1.54189,408400003.0
2005-05-18 12:12:00,1.54191,1.54206,1.54171,1.54181,253600000.0
2005-05-18 12:13:00,1.54187,1.542,1.54182,1.54192,88099998.0
2005-05-18 12:14:00,1.54203,1.54204,1.54185,1.54185,136299999.0
2005-05-18 12:15:00,1.54194,1.54213,1.54184,1.54213,182799999.0
2005-05-18 12:16:00,1.54197,1.54199,1.54181,1.54187,201400000.0
2005-05-18 12:17:00,1.542,1.542,1.5418,1.5419,169499999.0
2005-05-18 12:18:00,1.54179,1.54194,1.54179,1.54193,255200006.0
2005-05-18 12:19:00,1.54199,1.5421,1.54182,1.54198,367000000.0
2005-05-18 12:20:00,1.542,1.542,1.5419,1.5419,12000000.0
2005-05-18 12:21:00,1.54205,1.54215,1.54194,1.54206,74499999.0
2005-05-18 12:22:00,1.5421,1.54215,1.54192,1.54208,274600001.0
2005-05-18 12:23:00,1.54212,1.54215,1.5419,1.5419,275899998.0
2005-05-18 12:24:00,1.54195,1.54214,1.54175,1.54189,350500005.0
2005-05-18 12:25:00,1.5421,1.54218,1.54196,1.54207,375499997.0
2005-05-18 12:26:00,1.54215,1.54224,1.54179,1.54184,323299998.0
2005-05-18 12:27:00,1.5421,1.5421,1.54192,1.54199,331099999.0
2005-05-18 12:28:00,1.54156,1.54208,1.54156,1.54201,253299999.0
2005-05-18 12:29:00,1.54194,1.54206,1.54181,1.54201,178000000.0
2005-05-18 12:30:00,1.54195,1.54202,1.54173,1.5418,319600001.0
2005-05-18 12:31:00,1.54207,1.54215,1.54193,1.54215,193999999.0
2005-05-18 12:32:00,1.54209,1.54215,1.54194,1.54208,284200000.0
2005-05-18 12:33:00,1.54189,1.54219,1.54171,1.54205,467899998.0
2005-05-18 12:34:00,1.54203,1.54203,1.54178,1.54186,277500003.0
2005-05-18 12:35:00,1.54201,1.54201,1.54187,1.54187,117300002.0
2005-05-18 12:36:00,1.54174,1.542,1.54165,1.54186,194800001.0
2005-05-18 12:37:00,1.54195,1.54195,1.54177,1.54188,291100003.0
2005-05-18 12:38:00,1.54166,1.54185,1.54158,1.54171,317099996.0
2005-05-18 12:39:00,1.54151,1.5417,1.5415,1.5415,230800006.0
2005-05-18 12:40:00,1.54148,1.54163,1.54131,1.5415,399200002.0
2005-05-18 12:41:00,1.54156,1.54165,1.54147,1.54147,333500001.0
2005-05-18 12:42:00,1.5415,1.54163,1.54131,1.54137,177300002.0
2005-05-18 12:43:00,1.54138,1.5415,1.54125,1.54133,347600000.0
2005-05-18 12:44:00,1.54146,1.54146,1.54116,1.54123,231599999.0
2005-05-18 12:45:00,1.54147,1.54157,1.54129,1.54136,381000002.0
2005-05-18 12:46:00,1.54138,1.5415,1.54122,1.5415,274200001.0
2005-05-18 12:47:00,1.54142,1.54143,1.5412,1.54135,279199998.0
2005-05-18 12:48:00,1.54141,1.54154,1.54126,1.54146,309100006.0
2005-05-18 12:49:00,1.54152,1.54152,1.54138,1.54152,203599998.0
2005-05-18 12:50:00,1.54149,1.54158,1.54139,1.54139,325900002.0
2005-05-18 12:51:00,1.5416,1.5416,1.54139,1.54144,304400003.0
2005-05-18 12:52:00,1.54119,1.54165,1.54119,1.5416,550800006.0
2005-05-18 12:53:00,1.54157,1.54165,1.5413,1.54157,289099997.0
2005-05-18 12:54:00,1.54152,1.54171,1.54147,1.54171,277200002.0
2005-05-18 12:55:00,1.54171,1.54178,1.54162,1.54168,353999994.0
2005-05-18 12:56:00,1.54154,1.5419,1.54154,1.5419,289399998.0
2005-05-18 12:57:00,1.5419,1.54201,1.5418,1.54189,310200004.0
2005-05-18 12:58:00,1.54183,1.54199,1.5418,1.54199,318699999.0
2005-05-18 12:59:00,1.54195,1.54205,1.54182,1.54191,212499997.0
2005-05-18 13:00:00,1.542,1.54208,1.54188,1.54193,298000003.0
2005-05-18 13:01:00,1.54196,1.54203,1.54186,1.54198,249500001.0
2005-05-18 13:02:00,1.54172,1.54193,1.54165,1.54185,172200004.0
2005-05-18 13:03:00,1.54184,1.54203,1.5417,1.54193,201300000.0
2005-05-18 13:04:00,1.54174,1.54197,1.54168,1.54179,360800000.0
2005-05-18 13:05:00,1.54202,1.54209,1.54183,1.54209,373200003.0
2005-05-18 13:06:00,1.54216,1.54216,1.54194,1.5421,349400004.0
2005-05-18 13:07:00,1.54198,1.54217,1.54192,1.54207,318900003.0
2005-05-18 13:08:00,1.54208,1.54212,1.54197,1.54205,240499997.0
2005-05-18 13:09:00,1.54212,1.54218,1.54201,1.54206,325900001.0
2005-05-18 13:10:00,1.54213,1.54225,1.542,1.54221,237499996.0
2005-05-18 13:11:00,1.54232,1.54232,1.54219,1.54219,71099999.0
2005-05-18 13:12:00,1.54218,1.54233,1.54201,1.54225,347599999.0
2005-05-18 13:13:00,1.54209,1.54216,1.54199,1.54211,230399997.0
2005-05-18 13:14:00,1.54185,1.54237,1.5418,1.54232,346600001.0
2005-05-18 13:15:00,1.54199,1.5421,1.54196,1.54208,258599998.0
2005-05-18 13:16:00,1.54193,1.54209,1.54185,1.542,178699999.0
2005-05-18 13:17:00,1.54204,1.54211,1.54197,1.54203,35300001.0
2005-05-18 13:18:00,1.54204,1.54215,1.54184,1.54184,193700000.0
2005-05-18 13:19:00,1.54203,1.54224,1.54191,1.5421,531200000.0
2005-05-18 13:20:00,1.54196,1.54229,1.5419,1.54223,364900002.0
2005-05-18 13:21:00,1.54193,1.54204,1.54176,1.54179,353300000.0
2005-05-18 13:22:00,1.54195,1.54221,1.54178,1.54178,380599999.0
2005-05-18 13:23:00,1.54201,1.54201,1.54167,1.54167,282900000.0
2005-05-18 13:24:00,1.54185,1.54199,1.54171,1.54191,385000000.0
2005-05-18 13:25:00,1.54197,1.5421,1.54182,1.54195,454900000.0
2005-05-18 13:26:00,1.54193,1.54207,1.54179,1.54179,160099999.0
2005-05-18 13:27:00,1.54237,1.54248,1.54186,1.54186,374800001.0
2005-05-18 13:28:00,1.54172,1.54197,1.54157,1.54179,456900005.0
2005-05-18 13:29:00,1.54187,1.54227,1.54187,1.54199,371500001.0
2005-05-18 13:30:00,1.542,1.54219,1.54187,1.54216,315699996.0
2005-05-18 13:31:00,1.54205,1.54228,1.54188,1.54208,418100004.0
2005-05-18 13:32:00,1.54204,1.54204,1.54184,1.54184,194500003.0
2005-05-18 13:33:00,1.54182,1.54216,1.54182,1.54216,75399999.0
2005-05-18 13:34:00,1.54213,1.54222,1.54197,1.54217,153600000.0
2005-05-18 13:35:00,1.54216,1.54216,1.54193,1.54193,329200002.0
2005-05-18 13:36:00,1.54207,1.54228,1.54205,1.54228,333899998.0
2005-05-18 13:37:00,1.54206,1.54226,1.54192,1.54218,408599998.0
2005-05-18 13:38:00,1.54219,1.5423,1.54209,1.54218,184900002.0
2005-05-18 13:39:00,1.54232,1.54232,1.5421,1.54227,220600002.0
2005-05-18 13:40:00,1.54224,1.5424,1.54217,1.54236,314500004.0
2005-05-18 13:41:00,1.54226,1.54235,1.54198,1.54215,243699999.0
2005-05-18 13:42:00,1.54228,1.54242,1.5422,1.54225,238400004.0
2005-05-18 13:43:00,1.54218,1.54228,1.54184,1.54191,152800001.0
2005-05-18 13:44:00,1.54208,1.54217,1.54189,1.54204,279000004.0
2005-05-18 13:45:00,1.5422,1.54228,1.54211,1.54219,323500002.0
2005-05-18 13:46:00,1.5421,1.5421,1.54165,1.54173,323500000.0
2005-05-18 13:47:00,1.54182,1.54184,1.54147,1.54147,322800002.0
2005-05-18 13:48:00,1.54174,1.54188,1.54151,1.54159,269299999.0
2005-05-18 13:49:00,1.54161,1.54177,1.54161,1.5417,226400000.0
2005-05-18 13:50:00,1.54185,1.54194,1.54168,1.54179,301700006.0
2005-05-18 13:51:00,1.54184,1.542,1.5417,1.54183,312000001.0
2005-05-18 13:52:00,1.5421,1.5421,1.54178,1.54179,235900002.0
2005-05-18 13:53:00,1.54201,1.54208,1.54184,1.54188,187799998.0
2005-05-18 13:54:00,1.54207,1.54207,1.54158,1.54176,309199996.0
2005-05-18 13:55:00,1.54179,1.54187,1.54156,1.54176,373999997.0
2005-05-18 13:56:00,1.5417,1.5418,1.54142,1.54168,197200000.0
2005-05-18 13:57:00,1.54165,1.54182,1.54163,1.54174,435499997.0
2005-05-18 13:58:00,1.54152,1.54174,1.54152,1.54174,71100000.0
2005-05-18 13:59:00,1.54155,1.54179,1.54155,1.5417,193200001.0
2005-05-18 14:00:00,1.54179,1.54179,1.54167,1.54167,69400000.0
2005-05-18 14:01:00,1.54158,1.54182,1.54153,1.54167,327800002.0
2005-05-18 14:02:00,1.54172,1.54173,1.54151,1.54166,397099999.0
2005-05-18 14:03:00,1.54121,1.54175,1.54121,1.54175,199800003.0
2005-05-18 14:04:00,1.54182,1.54185,1.54165,1.5417,168900002.0
2005-05-18 14:05:00,1.54178,1.54183,1.54165,1.54183,218899999.0
2005-05-18 14:06:00,1.54187,1.5422,1.54169,1.54215,254500000.0
2005-05-18 14:07:00,1.54198,1.54215,1.54185,1.54215,207799998.0
2005-05-18 14:08:00,1.5422,1.54231,1.54205,1.54205,271000000.0
2005-05-18 14:09:00,1.54209,1.54231,1.54202,1.54204,467299997.0
2005-05-18 14:10:00,1.5423,1.5424,1.5422,1.54223,268099997.0
2005-05-18 14:11:00,1.54229,1.54242,1.54224,1.54236,230100000.0
2005-05-18 14:12:00,1.54234,1.54237,1.54217,1.54222,299700001.0
2005-05-18 14:13:00,1.5424,1.54246,1.54217,1.5424,269299997.0
2005-05-18 14:14:00,1.54224,1.54242,1.54224,1.54237,198600001.0
2005-05-18 14:15:00,1.54235,1.5425,1.54218,1.54234,417600001.0
2005-05-18 14:16:00,1.54238,1.54257,1.54214,1.54254,381500000.0
2005-05-18 14:17:00,1.54239,1.54253,1.54223,1.54239,234800002.0
2005-05-18 14:18:00,1.54233,1.54246,1.54213,1.54244,420100004.0
2005-05-18 14:19:00,1.54253,1.54254,1.54231,1.54241,315699996.0
2005-05-18 14:20:00,1.54246,1.54264,1.54219,1.54255,367700002.0
2005-05-18 14:21:00,1.54274,1.54279,1.54259,1.54261,303699997.0
2005-05-18 14:22:00,1.54261,1.54286,1.54259,1.54267,397500001.0
2005-05-18 14:23:00,1.54269,1.54279,1.54249,1.54273,217200002.0
2005-05-18 14:24:00,1.54275,1.5428,1.54252,1.54259,240500004.0
2005-05-18 14:25:00,1.54276,1.54284,1.54274,1.54276,73400002.0
2005-05-18 14:26:00,1.54283,1.54283,1.54257,1.5428,213500001.0
2005-05-18 14:27:00,1.5427,1.54283,1.54251,1.54267,310600005.0
2005-05-18 14:28:00,1.54231,1.54255,1.54231,1.54255,402500001.0
2005-05-18 14:29:00,1.54229,1.54259,1.54194,1.54257,404499999.0
2005-05-18 14:30:00,1.54252,1.5426,1.54155,1.5416,527900000.0
2005-05-18 14:31:00,1.54242,1.54258,1.54183,1.54255,428899999.0
2005-05-18 14:32:00,1.54287,1.54292,1.54257,1.5427,459100004.0
2005-05-18 14:33:00,1.54273,1.54286,1.54265,1.54271,325099999.0
2005-05-18 14:34:00,1.54259,1.54268,1.54237,1.54257,286400004.0
2005-05-18 14:35:00,1.54264,1.54264,1.54229,1.54229,306000000.0
2005-05-18 14:36:00,1.54244,1.5426,1.5424,1.54255,210900002.0
2005-05-18 14:37:00,1.54247,1.54256,1.54234,1.54242,246099998.0
2005-05-18 14:38:00,1.54242,1.54253,1.54237,1.54243,123600000.0
2005-05-18 14:39:00,1.5424,1.54252,1.54232,1.54248,233700001.0
2005-05-18 14:40:00,1.54237,1.5426,1.54229,1.54238,231300002.0
2005-05-18 14:41:00,1.5424,1.54258,1.54234,1.54243,324299998.0
2005-05-18 14:42:00,1.54237,1.54244,1.54214,1.54225,370099997.0
2005-05-18 14:43:00,1.54214,1.54226,1.54203,1.54218,394700004.0
2005-05-18 14:44:00,1.54225,1.54235,1.54213,1.54213,233999999.0
2005-05-18 14:45:00,1.54236,1.5424,1.54222,1.54231,295099997.0
2005-05-18 14:46:00,1.54243,1.54245,1.54219,1.54245,299300003.0
2005-05-18 14:47:00,1.54243,1.54243,1.54222,1.54233,249900001.0
2005-05-18 14:48:00,1.5424,1.5424,1.54218,1.54228,166200000.0
2005-05-18 14:49:00,1.5423,1.5423,1.54207,1.54209,408300003.0
2005-05-18 14:50:00,1.54217,1.54217,1.54181,1.54197,349800002.0
2005-05-18 14:51:00,1.54187,1.54205,1.54164,1.54205,267800002.0
2005-05-18 14:52:00,1.54207,1.54218,1.54192,1.542,387300007.0
2005-05-18 14:53:00,1.54198,1.54216,1.5419,1.54198,381499993.0
2005-05-18 14:54:00,1.54215,1.54235,1.54215,1.54217,189399999.0
2005-05-18 14:55:00,1.54223,1.54235,1.54203,1.54213,272899999.0
2005-05-18 14:56:00,1.54222,1.54231,1.54204,1.54219,271099999.0
2005-05-18 14:57:00,1.54216,1.54228,1.54206,1.54217,362099997.0
2005-05-18 14:58:00,1.54199,1.54216,1.54199,1.54206,215599999.0
2005-05-18 14:59:00,1.54196,1.54217,1.54188,1.54199,354100002.0
2005-05-18 15:00:00,1.54211,1.54227,1.54203,1.54225,272799996.0
2005-05-18 15:01:00,1.54223,1.54233,1.54207,1.54223,381799997.0
2005-05-18 15:02:00,1.54209,1.54218,1.54197,1.54213,195400005.0
2005-05-18 15:03:00,1.54219,1.54225,1.54207,1.5421,358699998.0
2005-05-18 15:04:00,1.54206,1.54218,1.54197,1.54212,230499997.0
2005-05-18 15:05:00,1.54223,1.54226,1.54201,1.54224,340600000.0
2005-05-18 15:06:00,1.54217,1.54239,1.54215,1.5422,228699999.0
2005-05-18 15:07:00,1.54201,1.54224,1.54201,1.54223,472700009.0
2005-05-18 15:08:00,1.5421,1.54222,1.54187,1.54209,248100000.0
2005-05-18 15:09:00,1.54213,1.54226,1.54207,1.54226,260499998.0
2005-05-18 15:10:00,1.54215,1.54228,1.54201,1.5422,223900000.0
2005-05-18 15:11:00,1.54228,1.54233,1.5422,1.54227,295700004.0
2005-05-18 15:12:00,1.54223,1.54231,1.54202,1.54207,305900003.0
2005-05-18 15:13:00,1.54235,1.54235,1.54222,1.54222,85000002.0
2005-05-18 15:14:00,1.54217,1.5423,1.54211,1.5423,247600004.0
2005-05-18 15:15:00,1.5423,1.54235,1.54211,1.54211,530399999.0
2005-05-18 15:16:00,1.54221,1.54231,1.54205,1.54219,305800004.0
2005-05-18 15:17:00,1.54232,1.54232,1.54215,1.54225,273200000.0
2005-05-18 15:18:00,1.5422,1.54234,1.54199,1.54215,265400001.0
2005-05-18 15:19:00,1.54222,1.5424,1.54215,1.54217,317300001.0
2005-05-18 15:20:00,1.54217,1.54231,1.54209,1.5422,333000000.0
2005-05-18 15:21:00,1.54201,1.54237,1.54201,1.54233,326200002.0
2005-05-18 15:22:00,1.5422,1.54247,1.5421,1.54245,274599998.0
2005-05-18 15:23:00,1.54243,1.54249,1.54209,1.54209,225300004.0
2005-05-18 15:24:00,1.54242,1.54242,1.5422,1.54226,209599998.0
2005-05-18 15:25:00,1.54242,1.54242,1.54217,1.54222,231000006.0
2005-05-18 15:26:00,1.54218,1.54235,1.54211,1.54219,235700006.0
2005-05-18 15:27:00,1.54236,1.54243,1.54226,1.54243,163100001.0
2005-05-18 15:28:00,1.54225,1.54229,1.54212,1.54219,396500005.0
2005-05-18 15:29:00,1.54232,1.54232,1.54202,1.54204,331700005.0
2005-05-18 15:30:00,1.54207,1.54229,1.54198,1.54229,234900002.0
2005-05-18 15:31:00,1.54217,1.54232,1.54206,1.54232,287100002.0
2005-05-18 15:32:00,1.54232,1.54232,1.54216,1.54221,75100000.0
2005-05-18 15:33:00,1.54243,1.54243,1.54218,1.54231,341999994.0
2005-05-18 15:34:00,1.54239,1.54247,1.54224,1.54224,137000002.0
2005-05-18 15:35:00,1.54258,1.54266,1.54246,1.54248,267300002.0
2005-05-18 15:36:00,1.54233,1.5426,1.54233,1.54252,176700004.0
2005-05-18 15:37:00,1.54252,1.54259,1.5422,1.5422,241200003.0
2005-05-18 15:38:00,1.54234,1.5425,1.54227,1.54245,250400002.0
2005-05-18 15:39:00,1.54242,1.54252,1.54228,1.54247,314700004.0
2005-05-18 15:40:00,1.54248,1.54261,1.5423,1.54248,190500002.0
2005-05-18 15:41:00,1.54251,1.54252,1.54231,1.5424,123200001.0
2005-05-18 15:42:00,1.54252,1.54261,1.5424,1.54246,88800001.0
2005-05-18 15:43:00,1.54249,1.54262,1.54245,1.54252,149900000.0
2005-05-18 15:44:00,1.54248,1.54257,1.54233,1.54243,270899999.0
2005-05-18 15:45:00,1.54258,1.54262,1.54238,1.54238,283099998.0
2005-05-18 15:46:00,1.54234,1.54258,1.54233,1.54257,380200005.0
2005-05-18 15:47:00,1.54256,1.54263,1.54245,1.54259,284000000.0
2005-05-18 15:48:00,1.54251,1.54266,1.54244,1.54252,441900007.0
2005-05-18 15:49:00,1.54228,1.54262,1.54228,1.54262,332800001.0
2005-05-18 15:50:00,1.54241,1.54255,1.5423,1.5425,271500000.0
2005-05-18 15:51:00,1.5426,1.54266,1.54244,1.54247,319300000.0
2005-05-18 15:52:00,1.54264,1.54275,1.54254,1.54254,175199999.0
2005-05-18 15:53:00,1.54268,1.54275,1.54251,1.54251,148299997.0
2005-05-18 15:54:00,1.54273,1.54277,1.54257,1.5427,297700001.0
2005-05-18 15:55:00,1.54272,1.54272,1.54244,1.54258,255400000.0
2005-05-18 15:56:00,1.54248,1.54272,1.54245,1.54272,491800006.0
2005-05-18 15:57:00,1.5427,1.5428,1.54259,1.54267,179200004.0
2005-05-18 15:58:00,1.54253,1.54271,1.54249,1.54249,327400004.0
2005-05-18 15:59:00,1.5427,1.54279,1.54258,1.54264,291199999.0
2005-05-18 16:00:00,1.54245,1.54265,1.54245,1.54265,238000001.0
2005-05-18 16:01:00,1.54245,1.54271,1.54245,1.54271,334000003.0
2005-05-18 16:02:00,1.54261,1.5427,1.54245,1.5425,252999998.0
2005-05-18 16:03:00,1.5425,1.54275,1.54239,1.54275,436300006.0
2005-05-18 16:04:00,1.54256,1.54266,1.54242,1.54258,321100002.0
2005-05-18 16:05:00,1.54254,1.54263,1.54234,1.54251,410500001.0
2005-05-18 16:06:00,1.54244,1.54262,1.5423,1.54253,279500005.0
2005-05-18 16:07:00,1.5425,1.54255,1.54224,1.54238,248399998.0
2005-05-18 16:08:00,1.54242,1.54262,1.54242,1.54262,143899999.0
2005-05-18 16:09:00,1.54243,1.54258,1.54241,1.54244,277700001.0
2005-05-18 16:10:00,1.54255,1.54255,1.54227,1.54245,211200000.0
2005-05-18 16:11:00,1.54257,1.54257,1.5423,1.5423,314599999.0
2005-05-18 16:12:00,1.54244,1.54257,1.54229,1.54229,225299999.0
2005-05-18 16:13:00,1.54222,1.54242,1.54202,1.5422,337300006.0
2005-05-18 16:14:00,1.54216,1.54242,1.54204,1.54242,391400000.0
2005-05-18 16:15:00,1.54204,1.54246,1.54204,1.54243,246399999.0
2005-05-18 16:16:00,1.54243,1.54257,1.54231,1.54242,515500002.0
2005-05-18 16:17:00,1.54247,1.54261,1.5424,1.54261,218200002.0
2005-05-18 16:18:00,1.54267,1.54282,1.54257,1.54272,246399997.0
2005-05-18 16:19:00,1.54257,1.54278,1.54256,1.5427,324199999.0
2005-05-18 16:20:00,1.54252,1.54269,1.54252,1.54262,296400001.0
2005-05-18 16:21:00,1.54261,1.54271,1.54254,1.54254,308199998.0
2005-05-18 16:22:00,1.54254,1.54272,1.54247,1.54261,282800004.0
2005-05-18 16:23:00,1.54268,1.54275,1.54258,1.54268,110899999.0
2005-05-18 16:24:00,1.54276,1.5429,1.54265,1.54277,391099999.0
2005-05-18 16:25:00,1.54294,1.54311,1.54282,1.54308,340999994.0
2005-05-18 16:26:00,1.54284,1.5429,1.54247,1.54277,260299999.0
2005-05-18 16:27:00,1.54272,1.54299,1.54272,1.54292,358899998.0
2005-05-18 16:28:00,1.54274,1.54299,1.54274,1.54296,214199999.0
2005-05-18 16:29:00,1.54299,1.54299,1.54271,1.54287,415800006.0
2005-05-18 16:30:00,1.54266,1.54302,1.54266,1.5429,183200002.0
2005-05-18 16:31:00,1.54272,1.54289,1.5425,1.54289,342100009.0
2005-05-18 16:32:00,1.54282,1.54285,1.54259,1.54261,211000001.0
2005-05-18 16:33:00,1.54273,1.54276,1.54252,1.54265,488399998.0
2005-05-18 16:34:00,1.54275,1.54282,1.54255,1.54267,189499998.0
2005-05-18 16:35:00,1.54265,1.54276,1.5426,1.54264,247700005.0
2005-05-18 16:36:00,1.54266,1.54271,1.5425,1.54268,256599999.0
2005-05-18 16:37:00,1.5426,1.54278,1.5426,1.5427,285799999.0
2005-05-18 16:38:00,1.5427,1.54274,1.54246,1.54267,417599999.0
2005-05-18 16:39:00,1.54257,1.54269,1.54257,1.54269,39700000.0
2005-05-18 16:40:00,1.54242,1.54259,1.5424,1.5425,215300001.0
2005-05-18 16:41:00,1.54232,1.54245,1.54218,1.54233,164199997.0
2005-05-18 16:42:00,1.5423,1.54258,1.54211,1.54243,363699998.0
2005-05-18 16:43:00,1.54254,1.54254,1.54221,1.54221,136500001.0
2005-05-18 16:44:00,1.54242,1.54257,1.54225,1.5424,510400002.0
2005-05-18 16:45:00,1.54257,1.54261,1.54239,1.54243,517700003.0
2005-05-18 16:46:00,1.54253,1.54257,1.54237,1.54255,532800005.0
2005-05-18 16:47:00,1.54236,1.54255,1.54233,1.54248,327400001.0
2005-05-18 16:48:00,1.54253,1.5426,1.54237,1.54237,285299998.0
2005-05-18 16:49:00,1.54247,1.54263,1.54233,1.54245,301100004.0
2005-05-18 16:50:00,1.54253,1.54275,1.54252,1.54266,158299999.0
2005-05-18 16:51:00,1.54248,1.54263,1.54225,1.54243,391500001.0
2005-05-18 16:52:00,1.54255,1.54269,1.54245,1.5426,92700000.0
2005-05-18 16:53:00,1.54257,1.54268,1.5425,1.54251,325400000.0
2005-05-18 16:54:00,1.54234,1.54282,1.54229,1.54282,454600006.0
2005-05-18 16:55:00,1.54297,1.543,1.54277,1.5429,362100001.0
2005-05-18 16:56:00,1.54278,1.54302,1.54278,1.54302,240199999.0
2005-05-18 16:57:00,1.54292,1.543,1.54283,1.54295,226899998.0
2005-05-18 16:58:00,1.54261,1.54295,1.54261,1.54285,307499999.0
2005-05-18 16:59:00,1.54281,1.543,1.54265,1.5429,264699999.0
2005-05-18 17:00:00,1.54296,1.54314,1.54281,1.54306,271699999.0
2005-05-18 17:01:00,1.543,1.54305,1.54285,1.54305,223600007.0
2005-05-18 17:02:00,1.54298,1.54311,1.54282,1.54284,233300003.0
2005-05-18 17:03:00,1.54302,1.54302,1.54267,1.54269,435999997.0
2005-05-18 17:04:00,1.54277,1.54294,1.54261,1.54279,351500004.0
2005-05-18 17:05:00,1.54288,1.54304,1.5427,1.54284,256100003.0
2005-05-18 17:06:00,1.5427,1.54307,1.5427,1.54306,185100000.0
2005-05-18 17:07:00,1.54299,1.54309,1.54279,1.54305,232600001.0
2005-05-18 17:08:00,1.54284,1.54294,1.5427,1.54293,476300003.0
2005-05-18 17:09:00,1.54278,1.54293,1.54274,1.54279,222000000.0
2005-05-18 17:10:00,1.54269,1.54284,1.54267,1.54267,262000003.0
2005-05-18 17:11:00,1.54293,1.54293,1.54266,1.54276,170900001.0
2005-05-18 17:12:00,1.54276,1.54293,1.54269,1.54293,327600000.0
2005-05-18 17:13:00,1.54292,1.54292,1.54263,1.54272,384599997.0
2005-05-18 17:14:00,1.54295,1.54295,1.54277,1.5428,59400000.0
2005-05-18 17:15:00,1.54284,1.54286,1.5426,1.54269,286999995.0
2005-05-18 17:16:00,1.54285,1.54295,1.54267,1.54282,467700001.0
2005-05-18 17:17:00,1.54288,1.54295,1.54273,1.54288,225800000.0
2005-05-18 17:18:00,1.54278,1.5429,1.54271,1.54285,147000005.0
2005-05-18 17:19:00,1.54288,1.54295,1.54281,1.54283,138400002.0
2005-05-18 17:20:00,1.54293,1.54293,1.54276,1.54278,226000002.0
2005-05-18 17:21:00,1.54285,1.54299,1.5427,1.54293,272500002.0
2005-05-18 17:22:00,1.54284,1.54299,1.54282,1.54293,294300001.0
2005-05-18 17:23:00,1.54283,1.54293,1.54271,1.54284,312400004.0
2005-05-18 17:24:00,1.54285,1.54294,1.54269,1.54283,299800006.0
2005-05-18 17:25:00,1.54295,1.54303,1.54279,1.54298,202399998.0
2005-05-18 17:26:00,1.54303,1.54303,1.54292,1.54293,136600003.0
2005-05-18 17:27:00,1.54291,1.54303,1.54283,1.54296,240000004.0
2005-05-18 17:28:00,1.5429,1.5429,1.54259,1.54259,328499996.0
2005-05-18 17:29:00,1.54276,1.54288,1.54267,1.54288,198100000.0
2005-05-18 17:30:00,1.54261,1.54291,1.54261,1.54291,110399998.0
2005-05-18 17:31:00,1.54285,1.54305,1.54283,1.543,435300003.0
2005-05-18 17:32:00,1.54282,1.54295,1.54266,1.54283,412399998.0
2005-05-18 17:33:00,1.54293,1.54293,1.54278,1.54278,224400003.0
2005-05-18 17:34:00,1.54274,1.54295,1.54268,1.54287,190600000.0
2005-05-18 17:35:00,1.54292,1.54292,1.54268,1.54268,115100000.0
2005-05-18 17:36:00,1.54268,1.54286,1.5425,1.54272,177900000.0
2005-05-18 17:37:00,1.54271,1.54293,1.54266,1.54273,326200000.0
2005-05-18 17:38:00,1.54273,1.54278,1.54258,1.5427,256600006.0
2005-05-18 17:39:00,1.54266,1.54276,1.54252,1.54265,259600000.0
2005-05-18 17:40:00,1.54244,1.54277,1.54244,1.54272,238699998.0
2005-05-18 17:41:00,1.54255,1.54265,1.5424,1.5425,292600000.0
2005-05-18 17:42:00,1.54272,1.54272,1.54247,1.54265,348100001.0
2005-05-18 17:43:00,1.54239,1.54266,1.54234,1.54258,252300004.0
2005-05-18 17:44:00,1.5425,1.54272,1.54229,1.54262,299299998.0
2005-05-18 17:45:00,1.54239,1.54265,1.54239,1.54251,488699999.0
2005-05-18 17:46:00,1.54234,1.54249,1.54206,1.54224,410500000.0
2005-05-18 17:47:00,1.54254,1.54254,1.54218,1.54239,244800004.0
2005-05-18 17:48:00,1.54255,1.54265,1.5423,1.54232,379900000.0
2005-05-18 17:49:00,1.54243,1.54277,1.54241,1.54261,554699994.0
2005-05-18 17:50:00,1.54258,1.54279,1.54258,1.54277,153399999.0
2005-05-18 17:51:00,1.54269,1.54277,1.54258,1.54268,280500004.0
2005-05-18 17:52:00,1.54274,1.54288,1.54263,1.54268,239600002.0
2005-05-18 17:53:00,1.54267,1.54289,1.54259,1.54269,462600002.0
2005-05-18 17:54:00,1.54273,1.5429,1.54267,1.54286,258799997.0
2005-05-18 17:55:00,1.54263,1.5428,1.54259,1.54268,187200000.0
2005-05-18 17:56:00,1.54275,1.54285,1.54262,1.54267,202799996.0
2005-05-18 17:57:00,1.54266,1.54277,1.54264,1.54273,87299998.0
2005-05-18 17:58:00,1.54255,1.54287,1.54255,1.54284,280800003.0
2005-05-18 17:59:00,1.54273,1.54298,1.54262,1.54298,111900000.0
2005-05-18 18:00:00,1.54293,1.54307,1.5429,1.54307,215599997.0
2005-05-18 18:01:00,1.5429,1.5429,1.5429,1.5429,1598500008.0
2005-05-18 18:03:00,1.5431,1.5431,1.5429,1.5431,1598500008.0
2005-05-18 18:04:00,1.5431,1.5431,1.5431,1.5431,1598500008.0
2005-05-18 18:05:00,1.5433,1.5433,1.5431,1.5431,1598500008.0
2005-05-18 18:07:00,1.5431,1.5431,1.5431,1.5431,1598500008.0
2005-05-18 18:08:00,1.5433,1.5434,1.5431,1.5433,1598500008.0
2005-05-18 18:09:00,1.54296,1.54327,1.54296,1.54312,1598500008.0
2005-05-18 18:11:00,1.54307,1.54311,1.54282,1.54295,1642799993.0
2005-05-18 18:12:00,1.5431,1.54321,1.543,1.5431,1918599998.0
2005-05-18 18:13:00,1.54316,1.54317,1.54292,1.54292,1323900001.0
2005-05-18 18:14:00,1.54311,1.54324,1.54298,1.54314,1992399989.0
2005-05-18 18:15:00,1.54296,1.54324,1.54293,1.54319,869800004.0
2005-05-18 18:16:00,1.5434,1.5435,1.5434,1.5434,2120900009.0
2005-05-18 18:17:00,1.5431,1.54316,1.54287,1.54303,2120900009.0
2005-05-18 18:18:00,1.54298,1.5432,1.54292,1.54312,791300008.0
2005-05-18 18:19:00,1.54314,1.54328,1.54299,1.5431,2085100009.0
2005-05-18 18:20:00,1.54318,1.54326,1.54305,1.5431,2031300004.0
2005-05-18 18:21:00,1.54316,1.54324,1.54301,1.54314,822900007.0
2005-05-18 18:22:00,1.54314,1.54336,1.54292,1.54311,656600001.0
2005-05-18 18:26:00,1.5434,1.5434,1.5433,1.5433,1075400005.0
2005-05-18 18:27:00,1.54327,1.54327,1.5429,1.54308,1075400005.0
2005-05-18 18:28:00,1.5434,1.5434,1.5434,1.5434,1675599993.0
2005-05-18 18:29:00,1.54319,1.54335,1.54316,1.54329,1675599993.0
2005-05-18 18:30:00,1.54326,1.54337,1.54314,1.54316,1217900010.0
2005-05-18 18:31:00,1.5431,1.54335,1.54306,1.54335,937000005.0
2005-05-18 18:32:00,1.54322,1.5433,1.54298,1.54314,1145499998.0
2005-05-18 18:33:00,1.54325,1.5433,1.54308,1.5432,2092799997.0
2005-05-18 18:35:00,1.54327,1.54335,1.54313,1.54328,2008500008.0
2005-05-18 18:36:00,1.54323,1.54335,1.54313,1.54329,1360600012.0
2005-05-18 18:37:00,1.5433,1.5434,1.5433,1.5434,1576500008.0
2005-05-18 18:38:00,1.54312,1.54328,1.54302,1.54317,1576500008.0
2005-05-18 18:39:00,1.5432,1.54337,1.54308,1.54326,1944500003.0
2005-05-18 18:40:00,1.5435,1.5435,1.5434,1.5434,1124100001.0
2005-05-18 18:41:00,1.54342,1.54347,1.54316,1.54329,1124100001.0
2005-05-18 18:42:00,1.54332,1.5434,1.54311,1.5433,982400005.0
2005-05-18 18:43:00,1.54331,1.54331,1.54312,1.54321,406699997.0
2005-05-18 18:44:00,1.54334,1.54334,1.54294,1.543,866999997.0
2005-05-18 18:45:00,1.54311,1.54311,1.5427,1.54287,387499999.0
2005-05-18 18:46:00,1.54307,1.54318,1.54292,1.54309,281199999.0
2005-05-18 18:47:00,1.5432,1.54323,1.54301,1.54305,343600003.0
2005-05-18 18:48:00,1.54314,1.54333,1.54309,1.54322,1266100005.0
2005-05-18 18:49:00,1.54325,1.54325,1.54303,1.54315,402800002.0
2005-05-18 18:50:00,1.54319,1.54327,1.54298,1.54298,628800005.0
2005-05-18 18:51:00,1.54303,1.54331,1.54301,1.54315,1830300013.0
2005-05-18 18:52:00,1.54298,1.54324,1.54298,1.54324,1568600003.0
2005-05-18 18:53:00,1.54315,1.54334,1.54302,1.54324,1224900000.0
2005-05-18 18:54:00,1.54314,1.5433,1.54307,1.54313,691600006.0
2005-05-18 18:55:00,1.54319,1.54325,1.54297,1.54297,1689900000.0
2005-05-18 18:56:00,1.54314,1.54333,1.54307,1.54325,1042200002.0
2005-05-18 18:57:00,1.54316,1.54325,1.54302,1.54323,652099998.0
2005-05-18 18:58:00,1.54325,1.54325,1.54292,1.54305,873099994.0
2005-05-18 18:59:00,1.54305,1.5433,1.54301,1.54305,1553599997.0
2005-05-18 19:00:00,1.54318,1.54324,1.54307,1.5431,494199995.0
2005-05-18 19:01:00,1.54327,1.54331,1.54308,1.54321,386400001.0
2005-05-18 19:02:00,1.54305,1.5433,1.54305,1.54322,950100004.0
2005-05-18 19:03:00,1.5432,1.54327,1.54307,1.54315,462400005.0
2005-05-18 19:04:00,1.5431,1.5432,1.5431,1.5432,236999995.0
2005-05-18 19:05:00,1.54322,1.54322,1.54299,1.54307,695499995.0
2005-05-18 19:06:00,1.5433,1.54345,1.54317,1.54318,1702100002.0
2005-05-18 19:07:00,1.54328,1.54349,1.54313,1.54313,775500003.0
2005-05-18 19:08:00,1.54322,1.54344,1.54322,1.54339,1781500002.0
2005-05-18 19:09:00,1.54327,1.54338,1.54318,1.54337,1412800008.0
2005-05-18 19:10:00,1.54335,1.54337,1.54317,1.54333,1349300002.0
2005-05-18 19:11:00,1.54333,1.54333,1.54301,1.54308,1496999999.0
2005-05-18 19:12:00,1.54301,1.54318,1.54299,1.54313,1012300004.0
2005-05-18 19:13:00,1.54288,1.54305,1.54284,1.54303,525900001.0
2005-05-18 19:14:00,1.5428,1.54304,1.54268,1.54304,316400000.0
2005-05-18 19:15:00,1.54305,1.54313,1.543,1.54313,1314199999.0
2005-05-18 19:16:00,1.54311,1.54328,1.54302,1.54326,600199998.0
2005-05-18 19:17:00,1.54325,1.54333,1.54303,1.54303,817499999.0
2005-05-18 19:18:00,1.54321,1.54321,1.54298,1.54304,752000000.0
2005-05-18 19:19:00,1.54301,1.54318,1.54296,1.54311,1194300000.0
2005-05-18 19:20:00,1.54309,1.54323,1.54288,1.54304,1002699991.0
2005-05-18 19:21:00,1.54306,1.54325,1.54306,1.54319,1147200009.0
2005-05-18 19:22:00,1.54314,1.54321,1.54302,1.54319,218000001.0
2005-05-18 19:23:00,1.5432,1.5432,1.54298,1.543,615100007.0
2005-05-18 19:24:00,1.54318,1.54328,1.54307,1.54321,638399999.0
2005-05-18 19:25:00,1.54321,1.54332,1.54304,1.54305,934400004.0
2005-05-18 19:26:00,1.54325,1.5434,1.54316,1.5433,956600005.0
2005-05-18 19:27:00,1.5433,1.54336,1.54312,1.54316,1211600001.0
2005-05-18 19:28:00,1.54318,1.5434,1.54315,1.54326,453599999.0
2005-05-18 19:29:00,1.54322,1.5433,1.54295,1.54296,507700004.0
2005-05-18 19:30:00,1.5435,1.5435,1.5435,1.5435,1531400007.0
2005-05-18 19:31:00,1.54322,1.54333,1.54306,1.54319,1531400007.0
2005-05-18 19:32:00,1.54317,1.54325,1.54304,1.54305,802500004.0
2005-05-18 19:33:00,1.54304,1.54323,1.54304,1.54317,744300002.0
2005-05-18 19:34:00,1.5431,1.54325,1.54301,1.54319,1571200006.0
2005-05-18 19:35:00,1.5431,1.54314,1.54276,1.54306,754000001.0
2005-05-18 19:36:00,1.54312,1.54323,1.54296,1.54315,645399997.0
2005-05-18 19:37:00,1.54307,1.54323,1.54305,1.54323,243300002.0
2005-05-18 19:38:00,1.54311,1.54344,1.54311,1.54335,693500000.0
2005-05-18 19:39:00,1.54325,1.54331,1.54299,1.54313,1256300003.0
2005-05-18 19:40:00,1.54303,1.54316,1.54292,1.54307,612799998.0
2005-05-18 19:41:00,1.5431,1.54319,1.54301,1.54308,487299998.0
2005-05-18 19:42:00,1.54323,1.54323,1.54298,1.5431,608399994.0
2005-05-18 19:43:00,1.54327,1.54327,1.5431,1.5431,399299996.0
2005-05-18 19:44:00,1.54321,1.54334,1.54305,1.54319,1133800006.0
2005-05-18 19:45:00,1.5432,1.54325,1.54302,1.54316,288399999.0
2005-05-18 19:46:00,1.54326,1.54326,1.54305,1.5432,835800004.0
2005-05-18 19:47:00,1.54307,1.54323,1.54301,1.54311,283599998.0
2005-05-18 19:48:00,1.54323,1.54323,1.54315,1.54318,477000004.0
2005-05-18 19:49:00,1.54325,1.54333,1.54305,1.54325,1283800001.0
2005-05-18 19:50:00,1.54304,1.54325,1.54304,1.54325,197800001.0
2005-05-18 19:51:00,1.54314,1.54325,1.54313,1.54325,586800000.0
2005-05-18 19:52:00,1.54325,1.54325,1.5431,1.54318,275700003.0
2005-05-18 19:53:00,1.54328,1.54335,1.54317,1.54317,581300002.0
2005-05-18 19:54:00,1.5432,1.54354,1.5432,1.54347,280699999.0
2005-05-18 19:55:00,1.5435,1.54358,1.54343,1.54356,471000001.0
2005-05-18 19:56:00,1.5435,1.54355,1.5433,1.5434,1048099997.0
2005-05-18 19:57:00,1.54353,1.54361,1.54332,1.54333,1280100011.0
2005-05-18 19:58:00,1.54338,1.54364,1.54334,1.54347,1425600001.0
2005-05-18 19:59:00,1.54332,1.54351,1.54329,1.54336,1128700010.0
2005-05-18 20:00:00,1.54354,1.54354,1.54332,1.54332,594000002.0
2005-05-18 20:01:00,1.54326,1.54342,1.54313,1.54335,746000002.0
2005-05-18 20:02:00,1.54337,1.54337,1.54321,1.54329,620899999.0
2005-05-18 20:03:00,1.54322,1.54351,1.54322,1.54351,206199998.0
2005-05-18 20:04:00,1.54351,1.54351,1.54336,1.54342,230600001.0
2005-05-18 20:05:00,1.54334,1.54343,1.54326,1.54343,307400001.0
2005-05-18 20:06:00,1.54342,1.54353,1.54342,1.54353,370700003.0
2005-05-18 20:07:00,1.54338,1.54345,1.5433,1.5434,191400001.0
2005-05-18 20:08:00,1.54353,1.54353,1.54332,1.54332,1502999996.0
2005-05-18 20:09:00,1.54342,1.54352,1.54334,1.54338,405000000.0
2005-05-18 20:10:00,1.54349,1.54349,1.54334,1.54334,395100002.0
2005-05-18 20:11:00,1.54329,1.54347,1.54329,1.54332,932399998.0
2005-05-18 20:12:00,1.54336,1.54344,1.54324,1.5433,303000001.0
2005-05-18 20:13:00,1.54338,1.54348,1.54328,1.5433,1765900009.0
2005-05-18 20:14:00,1.54325,1.54338,1.54316,1.54338,533700009.0
2005-05-18 20:15:00,1.54331,1.54355,1.54286,1.54324,1089200000.0
2005-05-18 20:16:00,1.5434,1.54348,1.54331,1.5434,2009700005.0
2005-05-18 20:17:00,1.54335,1.54345,1.54322,1.54345,417900001.0
2005-05-18 20:18:00,1.54335,1.54343,1.54322,1.54337,495999994.0
2005-05-18 20:19:00,1.5435,1.5436,1.5435,1.5436,553599999.0
2005-05-18 20:21:00,1.54349,1.5436,1.54319,1.54344,553599999.0
2005-05-18 20:22:00,1.54338,1.54354,1.54329,1.54354,469599998.0
2005-05-18 20:23:00,1.54332,1.54359,1.54332,1.5435,1053599998.0
2005-05-18 20:24:00,1.54355,1.54359,1.54332,1.5434,572999995.0
2005-05-18 20:25:00,1.5435,1.54365,1.54334,1.54341,904099997.0
2005-05-18 20:26:00,1.54343,1.54353,1.54343,1.54352,342599996.0
2005-05-18 20:27:00,1.54347,1.54354,1.54336,1.54354,487200001.0
2005-05-18 20:28:00,1.5436,1.5436,1.5436,1.5436,1878000008.0
2005-05-18 20:29:00,1.54359,1.54371,1.54339,1.54353,1878000008.0
2005-05-18 20:30:00,1.5436,1.5436,1.5436,1.5436,523499999.0
2005-05-18 20:33:00,1.54342,1.54364,1.54334,1.54353,523499999.0
2005-05-18 20:34:00,1.54352,1.54357,1.54335,1.5434,348599997.0
2005-05-18 20:35:00,1.54339,1.54356,1.54332,1.54344,609199998.0
2005-05-18 20:36:00,1.54333,1.54349,1.54311,1.54341,631899999.0
2005-05-18 20:37:00,1.54352,1.54352,1.54322,1.54322,873700002.0
2005-05-18 20:38:00,1.54337,1.54348,1.54324,1.54324,1441100000.0
2005-05-18 20:39:00,1.54332,1.54335,1.54313,1.54315,856400006.0
2005-05-18 20:40:00,1.54332,1.54345,1.54322,1.54335,1327399999.0
2005-05-18 20:41:00,1.54325,1.5434,1.54309,1.5433,324599997.0
2005-05-18 20:42:00,1.54341,1.54344,1.54314,1.54314,232800001.0
2005-05-18 20:43:00,1.54334,1.54353,1.5433,1.54345,656600003.0
2005-05-18 20:44:00,1.54336,1.54347,1.54318,1.5432,1230099993.0
2005-05-18 20:45:00,1.54335,1.5434,1.5432,1.54335,1013900003.0
2005-05-18 20:46:00,1.54343,1.54353,1.54322,1.54353,299699998.0
2005-05-18 20:47:00,1.54353,1.54357,1.54337,1.54344,607700000.0
2005-05-18 20:48:00,1.54345,1.54358,1.5433,1.54339,1662700014.0
2005-05-18 20:49:00,1.54343,1.5436,1.54326,1.54348,836299999.0
2005-05-18 20:50:00,1.54347,1.54355,1.54332,1.54355,1679900000.0
2005-05-18 20:51:00,1.54346,1.54355,1.54338,1.5435,348900005.0
2005-05-18 20:52:00,1.54356,1.5436,1.54328,1.5435,1469900017.0
2005-05-18 20:53:00,1.54359,1.54365,1.54346,1.54348,1544800008.0
2005-05-18 20:54:00,1.54358,1.54364,1.54345,1.54348,578200001.0
2005-05-18 20:55:00,1.54359,1.54359,1.54344,1.54344,703999999.0
2005-05-18 20:58:00,1.5438,1.5438,1.5436,1.5436,1595800004.0
2005-05-18 20:59:00,1.5438,1.5438,1.5436,1.5436,1595800004.0
2005-05-18 21:00:00,1.5435,1.5438,1.5435,1.5436,1595800004.0
2005-05-18 21:01:00,1.5436,1.5436,1.5436,1.5436,1595800004.0
2005-05-18 21:02:00,1.5436,1.54367,1.54345,1.54352,1595800004.0
2005-05-18 21:03:00,1.5436,1.54368,1.54345,1.5435,1441400011.0
2005-05-18 21:04:00,1.54354,1.54368,1.54342,1.54356,284400000.0
2005-05-18 21:05:00,1.54357,1.54357,1.54318,1.54342,842900006.0
2005-05-18 21:06:00,1.54337,1.54367,1.54333,1.54348,528999995.0
2005-05-18 21:07:00,1.54368,1.54368,1.54353,1.54353,411999998.0
2005-05-18 21:08:00,1.54356,1.54382,1.54356,1.54382,424200000.0
2005-05-18 21:09:00,1.54359,1.54381,1.54352,1.54364,772499999.0
2005-05-18 21:10:00,1.54373,1.54383,1.54371,1.54377,862899992.0
2005-05-18 21:11:00,1.54376,1.54383,1.54366,1.54376,685899998.0
2005-05-18 21:12:00,1.54383,1.54384,1.54364,1.54377,279200000.0
2005-05-18 21:13:00,1.54364,1.5438,1.54362,1.54372,1012600003.0
2005-05-18 21:14:00,1.54371,1.54389,1.54352,1.54379,762600001.0
2005-05-18 21:15:00,1.54375,1.54375,1.54349,1.5435,755599997.0
2005-05-18 21:16:00,1.54342,1.54375,1.54342,1.5437,803699995.0
2005-05-18 21:17:00,1.54352,1.54366,1.54337,1.54364,1723400009.0
2005-05-18 21:18:00,1.54351,1.54365,1.54324,1.54355,580900005.0
2005-05-18 21:19:00,1.54348,1.5436,1.54335,1.54355,658600002.0
2005-05-18 21:22:00,1.54347,1.54367,1.54347,1.54365,1783100012.0
2005-05-18 21:23:00,1.54358,1.54384,1.5435,1.54373,1346899998.0
2005-05-18 21:24:00,1.5437,1.5437,1.5434,1.54341,541599996.0
2005-05-18 21:25:00,1.54352,1.54364,1.54312,1.54337,1174800004.0
2005-05-18 21:26:00,1.54341,1.54353,1.54332,1.54342,451200001.0
2005-05-18 21:27:00,1.54345,1.54362,1.5434,1.54362,479100001.0
2005-05-18 21:28:00,1.54358,1.54367,1.54338,1.54338,842700001.0
2005-05-18 21:29:00,1.54368,1.54371,1.54348,1.54352,524500008.0
2005-05-18 21:30:00,1.54345,1.54358,1.5434,1.5434,596699997.0
2005-05-18 21:31:00,1.54346,1.54363,1.54342,1.54356,618299999.0
2005-05-18 21:32:00,1.5436,1.5436,1.5436,1.5436,258700003.0
2005-05-18 21:33:00,1.54351,1.54351,1.54332,1.54332,258700003.0
2005-05-18 21:34:00,1.5433,1.54345,1.5433,1.5434,1476199995.0
2005-05-18 21:35:00,1.54328,1.54352,1.54307,1.54333,988300003.0
2005-05-18 21:36:00,1.54336,1.54349,1.54336,1.54339,359399999.0
2005-05-18 21:37:00,1.54339,1.54355,1.54333,1.54347,246600002.0
2005-05-18 21:38:00,1.54347,1.54355,1.54332,1.54347,423300000.0
2005-05-18 21:39:00,1.5435,1.5435,1.5434,1.5434,21600000.0
2005-05-18 21:40:00,1.5434,1.54355,1.54333,1.54347,579199997.0
2005-05-18 21:41:00,1.54344,1.54349,1.5433,1.54333,910700007.0
2005-05-18 21:42:00,1.54335,1.54353,1.54331,1.54345,544400005.0
2005-05-18 21:43:00,1.54353,1.54378,1.54342,1.54356,1135500007.0
2005-05-18 21:44:00,1.54365,1.54365,1.5434,1.54342,1173400000.0
2005-05-18 21:45:00,1.54342,1.54358,1.54334,1.54358,578599996.0
2005-05-18 21:46:00,1.54346,1.54373,1.54339,1.54348,1221400006.0
2005-05-18 21:47:00,1.5436,1.54368,1.5435,1.54358,1321599999.0
2005-05-18 21:48:00,1.54367,1.54378,1.54356,1.54368,540099996.0
2005-05-18 21:49:00,1.54364,1.54372,1.54346,1.54365,1013399991.0
2005-05-18 21:50:00,1.54356,1.54377,1.5435,1.54377,146200002.0
2005-05-18 21:51:00,1.54356,1.54372,1.54344,1.54367,590700005.0
2005-05-18 21:52:00,1.54347,1.54375,1.54347,1.54372,1667699997.0
2005-05-18 21:53:00,1.5437,1.54385,1.54367,1.54383,485200004.0
2005-05-18 21:54:00,1.54368,1.54382,1.5436,1.54373,279500002.0
2005-05-18 21:55:00,1.54374,1.54393,1.5437,1.54382,491300000.0
2005-05-18 21:56:00,1.54386,1.54402,1.54382,1.54386,556399998.0
2005-05-18 21:57:00,1.54392,1.54402,1.54381,1.54394,496500002.0
2005-05-18 21:58:00,1.54395,1.54403,1.54384,1.54399,847700000.0
2005-05-18 21:59:00,1.54399,1.54411,1.54387,1.5439,1006800004.0
2005-05-18 22:00:00,1.54389,1.54404,1.54346,1.54399,851100001.0
2005-05-18 22:01:00,1.54403,1.54414,1.54398,1.54414,256700000.0
2005-05-18 22:02:00,1.54407,1.54414,1.54382,1.54382,1474499997.0
2005-05-18 22:03:00,1.54395,1.54408,1.54381,1.54404,420200000.0
2005-05-18 22:04:00,1.54407,1.54413,1.54389,1.54401,658200002.0
2005-05-18 22:05:00,1.54407,1.54407,1.54391,1.54399,311900003.0
2005-05-18 22:06:00,1.54402,1.54413,1.5439,1.54413,556500004.0
2005-05-18 22:07:00,1.54395,1.54408,1.54385,1.54393,338600005.0
2005-05-18 22:08:00,1.54397,1.54408,1.54389,1.544,362900007.0
2005-05-18 22:09:00,1.54396,1.54408,1.54386,1.54402,382599997.0
2005-05-18 22:10:00,1.54398,1.54405,1.54392,1.54405,153000000.0
2005-05-18 22:11:00,1.54415,1.54415,1.544,1.544,211300002.0
2005-05-18 22:12:00,1.54413,1.54413,1.54392,1.54392,586399996.0
2005-05-18 22:13:00,1.544,1.54403,1.54375,1.54386,371600003.0
2005-05-18 22:14:00,1.54377,1.54388,1.54366,1.54386,375299998.0
2005-05-18 22:15:00,1.54372,1.54403,1.54346,1.54354,564999996.0
2005-05-18 22:16:00,1.54367,1.54383,1.54363,1.54377,321700003.0
2005-05-18 22:17:00,1.54378,1.54389,1.5437,1.54384,171200000.0
2005-05-18 22:18:00,1.54362,1.5438,1.5436,1.54375,201599998.0
2005-05-18 22:19:00,1.54371,1.54377,1.54349,1.54362,252099999.0
2005-05-18 22:20:00,1.54353,1.54366,1.54336,1.54366,284399999.0
2005-05-18 22:21:00,1.54358,1.54363,1.54343,1.54349,268500002.0
2005-05-18 22:22:00,1.5436,1.5437,1.54346,1.54355,1045400004.0
2005-05-18 22:23:00,1.54376,1.54376,1.5435,1.5435,276100000.0
2005-05-18 22:24:00,1.54331,1.54356,1.5433,1.54347,362600003.0
2005-05-18 22:25:00,1.54337,1.54351,1.54322,1.5434,571599998.0
2005-05-18 22:26:00,1.54326,1.54356,1.54323,1.54345,719300001.0
2005-05-18 22:27:00,1.54338,1.54354,1.54315,1.54341,340300006.0
2005-05-18 22:28:00,1.54336,1.54359,1.54336,1.54353,623500005.0
2005-05-18 22:29:00,1.54341,1.54376,1.54338,1.5437,969199987.0
2005-05-18 22:30:00,1.54338,1.54363,1.5433,1.54351,1023600003.0
2005-05-18 22:31:00,1.54323,1.54344,1.54307,1.54337,224600000.0
2005-05-18 22:32:00,1.54336,1.54359,1.54336,1.54349,233600000.0
2005-05-18 22:33:00,1.54345,1.54355,1.54327,1.54347,156399996.0
2005-05-18 22:34:00,1.54355,1.54355,1.54336,1.5434,395300000.0
2005-05-18 22:35:00,1.54351,1.54352,1.54326,1.54341,365900000.0
2005-05-18 22:36:00,1.54326,1.54351,1.54316,1.54351,685600005.0
2005-05-18 22:37:00,1.54349,1.54371,1.5434,1.54347,432200003.0
2005-05-18 22:38:00,1.54333,1.54356,1.54322,1.54346,504099995.0
2005-05-18 22:39:00,1.54315,1.54345,1.5431,1.54345,723100005.0
2005-05-18 22:40:00,1.5433,1.5435,1.54317,1.5435,775500003.0
2005-05-18 22:41:00,1.5433,1.54355,1.54328,1.5435,458900001.0
2005-05-18 22:42:00,1.54349,1.54372,1.54337,1.54354,608699999.0
2005-05-18 22:43:00,1.54384,1.54389,1.54322,1.54377,1201200000.0
2005-05-18 22:44:00,1.54346,1.54362,1.54333,1.54346,383199999.0
2005-05-18 22:45:00,1.54345,1.54361,1.54339,1.54343,259000001.0
2005-05-18 22:46:00,1.5436,1.5436,1.5433,1.5433,287099998.0
2005-05-18 22:47:00,1.54353,1.54353,1.54335,1.54337,276400002.0
2005-05-18 22:48:00,1.54349,1.54365,1.5434,1.54365,386600006.0
2005-05-18 22:49:00,1.54368,1.5437,1.54347,1.54347,816800002.0
2005-05-18 22:50:00,1.54356,1.54369,1.54337,1.54354,311799999.0
2005-05-18 22:51:00,1.54332,1.54353,1.54328,1.54335,559599999.0
2005-05-18 22:52:00,1.54341,1.54361,1.54323,1.54358,428100005.0
2005-05-18 22:53:00,1.54356,1.54368,1.54348,1.54362,147899997.0
2005-05-18 22:54:00,1.54358,1.5436,1.54336,1.54336,518000003.0
2005-05-18 22:55:00,1.5436,1.54363,1.54343,1.54343,269699998.0
2005-05-18 22:56:00,1.54344,1.54368,1.54344,1.54364,264800002.0
2005-05-18 22:57:00,1.54344,1.54371,1.54344,1.54358,316199997.0
2005-05-18 22:58:00,1.54354,1.5437,1.54351,1.54362,317399996.0
2005-05-18 22:59:00,1.54349,1.54357,1.54317,1.54317,538499997.0
2005-05-18 23:00:00,1.54311,1.5435,1.54311,1.54318,142900001.0
2005-05-18 23:01:00,1.54362,1.54383,1.54341,1.54361,463700003.0
2005-05-18 23:02:00,1.5437,1.54382,1.54351,1.54363,371400004.0
2005-05-18 23:03:00,1.54381,1.54394,1.54357,1.54357,223899998.0
2005-05-18 23:04:00,1.54363,1.54396,1.54341,1.54396,305700003.0
2005-05-18 23:05:00,1.54382,1.544,1.5436,1.5437,339599995.0
2005-05-18 23:06:00,1.54353,1.54399,1.54346,1.54383,199700002.0
2005-05-18 23:07:00,1.5439,1.54405,1.54372,1.54387,347299999.0
2005-05-18 23:08:00,1.54353,1.54386,1.54334,1.54375,575200012.0
2005-05-18 23:09:00,1.54379,1.54399,1.5437,1.5437,317000002.0
2005-05-18 23:10:00,1.54377,1.54391,1.5437,1.54391,45100000.0
2005-05-18 23:11:00,1.54387,1.54399,1.54374,1.54397,334699998.0
2005-05-18 23:12:00,1.54368,1.54392,1.54366,1.54378,285100002.0
2005-05-18 23:13:00,1.54402,1.54402,1.5437,1.54375,354700005.0
2005-05-18 23:14:00,1.54377,1.54396,1.54364,1.54383,230900002.0
2005-05-18 23:15:00,1.54392,1.54393,1.54359,1.54367,340000006.0
2005-05-18 23:16:00,1.54358,1.54383,1.54348,1.54376,299500008.0
2005-05-18 23:17:00,1.54367,1.54407,1.54367,1.54395,445000005.0
2005-05-18 23:18:00,1.54352,1.54395,1.54345,1.54385,372300001.0
2005-05-18 23:19:00,1.54376,1.54392,1.54359,1.54373,369999997.0
2005-05-18 23:20:00,1.54361,1.54381,1.54361,1.54373,91000000.0
2005-05-18 23:21:00,1.54365,1.5438,1.54365,1.5438,247300006.0
2005-05-18 23:22:00,1.5438,1.5438,1.5437,1.5437,14400000.0
2005-05-18 23:23:00,1.5438,1.54392,1.54357,1.54374,324000000.0
2005-05-18 23:24:00,1.5438,1.5438,1.54366,1.54366,87800000.0
2005-05-18 23:25:00,1.54382,1.54382,1.54358,1.54358,78600002.0
2005-05-18 23:26:00,1.54375,1.54391,1.54367,1.54387,346800004.0
2005-05-18 23:27:00,1.5436,1.54394,1.54344,1.5436,439499991.0
2005-05-18 23:28:00,1.54384,1.54384,1.54364,1.54377,279399999.0
2005-05-18 23:29:00,1.54384,1.54388,1.5437,1.54377,140599998.0
2005-05-18 23:30:00,1.54383,1.54392,1.54362,1.54375,234600002.0
2005-05-18 23:31:00,1.54379,1.54387,1.5437,1.54386,426900007.0
2005-05-18 23:32:00,1.54375,1.54378,1.54344,1.54363,282000000.0
2005-05-18 23:33:00,1.54372,1.54389,1.54367,1.54367,213300001.0
2005-05-18 23:34:00,1.54373,1.54389,1.54367,1.54378,353000003.0
2005-05-18 23:35:00,1.54365,1.54377,1.54365,1.54377,55199998.0
2005-05-18 23:36:00,1.5438,1.54388,1.54368,1.54383,166600000.0
2005-05-18 23:37:00,1.54388,1.5439,1.5437,1.54389,378400002.0
2005-05-18 23:38:00,1.54391,1.54402,1.54364,1.54385,221700003.0
2005-05-18 23:39:00,1.54387,1.54399,1.54367,1.54367,270899997.0
2005-05-18 23:40:00,1.54378,1.54396,1.5437,1.54383,178600002.0
2005-05-18 23:41:00,1.54387,1.54392,1.54375,1.54389,371599997.0
2005-05-18 23:42:00,1.5439,1.54398,1.54373,1.54373,282200003.0
2005-05-18 23:43:00,1.54385,1.54393,1.54381,1.5439,53500000.0
2005-05-18 23:44:00,1.5437,1.54395,1.5437,1.54395,316600001.0
2005-05-18 23:45:00,1.54387,1.54395,1.54377,1.54387,74800000.0
2005-05-18 23:46:00,1.5439,1.54397,1.5437,1.54373,320899999.0
2005-05-18 23:47:00,1.54393,1.54393,1.54372,1.54383,169499998.0
2005-05-18 23:48:00,1.54397,1.54397,1.5437,1.5437,194000002.0
2005-05-18 23:49:00,1.5439,1.54397,1.54372,1.54385,112399998.0
2005-05-18 23:50:00,1.54381,1.544,1.54363,1.544,287500002.0
2005-05-18 23:51:00,1.54381,1.54395,1.5438,1.5439,191699999.0
2005-05-18 23:52:00,1.54373,1.54408,1.54373,1.5438,327300002.0
2005-05-18 23:53:00,1.54389,1.54403,1.54373,1.54382,253600003.0
2005-05-18 23:54:00,1.54386,1.54406,1.54371,1.5439,372299996.0
2005-05-18 23:55:00,1.54379,1.5439,1.54374,1.54384,310600001.0
2005-05-18 23:56:00,1.54387,1.54387,1.54374,1.54374,76599998.0
2005-05-18 23:57:00,1.54375,1.54396,1.54359,1.54381,387000002.0
2005-05-18 23:58:00,1.54385,1.5439,1.54372,1.54378,87100000.0
2005-05-18 23:59:00,1.5439,1.54395,1.54382,1.54388,59900000.0
2005-05-19 00:00:00,1.54387,1.54407,1.54385,1.544,215699996.0
2005-05-19 00:01:00,1.54391,1.54396,1.54378,1.54394,325299999.0
2005-05-19 00:02:00,1.54383,1.54409,1.54383,1.54396,284400000.0
2005-05-19 00:03:00,1.54397,1.54406,1.54397,1.54402,35900000.0
2005-05-19 00:04:00,1.54382,1.54382,1.54357,1.54359,450400007.0
2005-05-19 00:05:00,1.54368,1.5439,1.54368,1.5439,74499998.0
2005-05-19 00:06:00,1.54364,1.54374,1.54329,1.54332,475600002.0
2005-05-19 00:07:00,1.54387,1.54395,1.54367,1.54388,348299998.0
2005-05-19 00:08:00,1.54346,1.54375,1.54339,1.54354,223200003.0
2005-05-19 00:09:00,1.54395,1.54395,1.54371,1.54375,280400003.0
2005-05-19 00:10:00,1.5439,1.54395,1.5439,1.54395,58500000.0
2005-05-19 00:11:00,1.54341,1.54393,1.54328,1.54367,349200002.0
2005-05-19 00:12:00,1.54385,1.54393,1.54373,1.54383,59100000.0
2005-05-19 00:13:00,1.54383,1.54401,1.54371,1.5439,295200004.0
2005-05-19 00:14:00,1.54374,1.54386,1.54373,1.54373,155900000.0
2005-05-19 00:15:00,1.54371,1.54383,1.54362,1.5437,271700000.0
2005-05-19 00:16:00,1.5437,1.5438,1.5437,1.5438,50300001.0
2005-05-19 00:17:00,1.5438,1.54387,1.54359,1.54371,317800003.0
2005-05-19 00:18:00,1.54356,1.54412,1.54356,1.54412,252599999.0
2005-05-19 00:19:00,1.54387,1.54387,1.54371,1.54375,199800003.0
2005-05-19 00:20:00,1.54387,1.54396,1.54361,1.5438,206500000.0
2005-05-19 00:21:00,1.54385,1.54388,1.54342,1.54342,201400004.0
2005-05-19 00:22:00,1.54385,1.5439,1.54371,1.54379,106800001.0
2005-05-19 00:23:00,1.54325,1.54389,1.54325,1.5438,289300002.0
2005-05-19 00:24:00,1.5439,1.54395,1.54367,1.54367,104199999.0
2005-05-19 00:25:00,1.54374,1.54386,1.54364,1.54381,270100000.0
2005-05-19 00:26:00,1.54372,1.54383,1.54361,1.54379,248000003.0
2005-05-19 00:27:00,1.54379,1.54392,1.54369,1.54392,85500000.0
2005-05-19 00:28:00,1.54398,1.54401,1.54384,1.5439,220400002.0
2005-05-19 00:29:00,1.54376,1.54386,1.54354,1.54366,320799999.0
2005-05-19 00:30:00,1.54378,1.54385,1.54365,1.5437,221400002.0
2005-05-19 00:31:00,1.5438,1.54388,1.54369,1.54372,250599999.0
2005-05-19 00:32:00,1.54342,1.54384,1.54342,1.54375,285100000.0
2005-05-19 00:33:00,1.5438,1.54385,1.54369,1.54371,151100000.0
2005-05-19 00:34:00,1.5438,1.54387,1.54366,1.54371,412099999.0
2005-05-19 00:35:00,1.54393,1.54393,1.54362,1.54378,179100000.0
2005-05-19 00:36:00,1.5438,1.54385,1.5438,1.54385,84699998.0
2005-05-19 00:37:00,1.54358,1.54383,1.54336,1.54344,459200000.0
2005-05-19 00:38:00,1.54375,1.54383,1.54375,1.54383,50300000.0
2005-05-19 00:39:00,1.5437,1.5437,1.5434,1.5434,240400003.0
2005-05-19 00:40:00,1.54375,1.54385,1.54348,1.54358,394299996.0
2005-05-19 00:41:00,1.54385,1.54385,1.54372,1.54372,102200000.0
2005-05-19 00:42:00,1.5437,1.54385,1.54366,1.54378,364200010.0
2005-05-19 00:43:00,1.54388,1.54388,1.54361,1.54371,244900003.0
2005-05-19 00:44:00,1.54378,1.54388,1.54359,1.54368,232699998.0
2005-05-19 00:45:00,1.54364,1.54379,1.54358,1.54369,154800000.0
2005-05-19 00:46:00,1.54355,1.54383,1.54355,1.54373,296400003.0
2005-05-19 00:47:00,1.54339,1.54388,1.54339,1.54374,315999999.0
2005-05-19 00:48:00,1.54373,1.54385,1.54365,1.54374,302200004.0
2005-05-19 00:49:00,1.54361,1.54375,1.54359,1.54366,147599999.0
2005-05-19 00:50:00,1.5436,1.54375,1.54356,1.54366,234600000.0
2005-05-19 00:51:00,1.54354,1.54371,1.54334,1.54362,167199997.0
2005-05-19 00:52:00,1.54375,1.54375,1.5435,1.54367,288100001.0
2005-05-19 00:53:00,1.54367,1.54375,1.54354,1.54363,251999999.0
2005-05-19 00:54:00,1.54361,1.54377,1.54353,1.54365,162300000.0
2005-05-19 00:55:00,1.54361,1.54381,1.54359,1.54378,281899999.0
2005-05-19 00:56:00,1.54418,1.54418,1.54362,1.54362,217000000.0
2005-05-19 00:57:00,1.54373,1.54387,1.54356,1.54365,447200004.0
2005-05-19 00:58:00,1.54347,1.54382,1.54334,1.54359,355699998.0
2005-05-19 00:59:00,1.5437,1.54383,1.54355,1.5437,24400000.0
2005-05-19 01:00:00,1.54391,1.54399,1.54363,1.54364,312099997.0
2005-05-19 01:01:00,1.54372,1.54385,1.54366,1.5438,397100000.0
2005-05-19 01:02:00,1.5438,1.54385,1.54371,1.54379,246700004.0
2005-05-19 01:03:00,1.54375,1.5439,1.5435,1.5437,449499996.0
2005-05-19 01:04:00,1.54384,1.54391,1.54364,1.54385,359399997.0
2005-05-19 01:05:00,1.54382,1.54391,1.54366,1.54377,231599999.0
2005-05-19 01:06:00,1.54374,1.54385,1.54361,1.54375,343300000.0
2005-05-19 01:07:00,1.54372,1.54388,1.54365,1.54385,370099998.0
2005-05-19 01:08:00,1.5436,1.54373,1.54352,1.54362,272099998.0
2005-05-19 01:09:00,1.54367,1.5438,1.54356,1.54373,346999999.0
2005-05-19 01:10:00,1.54371,1.54382,1.54367,1.54367,432999997.0
2005-05-19 01:11:00,1.54372,1.54377,1.54331,1.54356,323299997.0
2005-05-19 01:12:00,1.54373,1.54384,1.54339,1.54344,246500001.0
2005-05-19 01:13:00,1.54359,1.54373,1.54342,1.5436,288099999.0
2005-05-19 01:14:00,1.5437,1.54374,1.54358,1.54363,370200001.0
2005-05-19 01:15:00,1.54375,1.54375,1.54358,1.5436,134200000.0
2005-05-19 01:16:00,1.54375,1.54414,1.54361,1.54374,341400004.0
2005-05-19 01:17:00,1.54354,1.54373,1.54325,1.5435,260899998.0
2005-05-19 01:18:00,1.54363,1.54378,1.54362,1.5437,211599996.0
2005-05-19 01:19:00,1.54368,1.54375,1.54352,1.5437,349799998.0
2005-05-19 01:20:00,1.54375,1.54375,1.54357,1.5436,171899996.0
2005-05-19 01:21:00,1.54343,1.5439,1.54338,1.54373,352699995.0
2005-05-19 01:22:00,1.54375,1.54375,1.5437,1.5437,36600000.0
2005-05-19 01:23:00,1.54361,1.5437,1.54349,1.5437,368900002.0
2005-05-19 01:24:00,1.54365,1.54367,1.5435,1.54354,95000001.0
2005-05-19 01:25:00,1.54363,1.54363,1.54323,1.54323,203800000.0
2005-05-19 01:26:00,1.54333,1.54351,1.54316,1.54337,312799996.0
2005-05-19 01:27:00,1.54329,1.54355,1.54325,1.54355,520100004.0
2005-05-19 01:28:00,1.54334,1.54364,1.54331,1.54333,260499997.0
2005-05-19 01:29:00,1.54342,1.54352,1.54322,1.54352,273200003.0
2005-05-19 01:30:00,1.54347,1.54357,1.54333,1.54354,368199999.0
2005-05-19 01:31:00,1.54333,1.54342,1.54318,1.5433,418400003.0
2005-05-19 01:32:00,1.54361,1.54361,1.54325,1.54346,434300000.0
2005-05-19 01:33:00,1.54347,1.54363,1.54324,1.54333,441200000.0
2005-05-19 01:34:00,1.54338,1.5436,1.54319,1.5435,300900002.0
2005-05-19 01:35:00,1.5435,1.54363,1.54344,1.54359,371799997.0
2005-05-19 01:36:00,1.54341,1.54356,1.54335,1.5435,159200001.0
2005-05-19 01:37:00,1.54357,1.54365,1.54346,1.5435,304300001.0
2005-05-19 01:38:00,1.54359,1.54368,1.54348,1.54368,370100001.0
2005-05-19 01:39:00,1.5436,1.54365,1.5434,1.5434,302800003.0
2005-05-19 01:40:00,1.54354,1.54369,1.54346,1.54363,248100006.0
2005-05-19 01:41:00,1.54367,1.54369,1.54352,1.54358,275899999.0
2005-05-19 01:42:00,1.54362,1.54378,1.54362,1.54372,191999997.0
2005-05-19 01:43:00,1.54356,1.54365,1.54337,1.54344,198899999.0
2005-05-19 01:44:00,1.54358,1.54369,1.54352,1.54357,212800000.0
2005-05-19 01:45:00,1.54354,1.54373,1.54346,1.5436,228500004.0
2005-05-19 01:46:00,1.5437,1.54373,1.54353,1.54367,267900004.0
2005-05-19 01:47:00,1.54359,1.54365,1.5435,1.5436,194600000.0
2005-05-19 01:48:00,1.54365,1.54368,1.5435,1.5435,365999998.0
2005-05-19 01:49:00,1.54343,1.54363,1.54343,1.54353,259500000.0
2005-05-19 01:50:00,1.54358,1.54358,1.54331,1.54346,169299997.0
2005-05-19 01:51:00,1.54348,1.54357,1.54327,1.5435,374300000.0
2005-05-19 01:52:00,1.54341,1.54359,1.54329,1.54329,291600002.0
2005-05-19 01:53:00,1.54348,1.54371,1.54346,1.54371,126300001.0
2005-05-19 01:54:00,1.54375,1.54375,1.54346,1.54352,171500001.0
2005-05-19 01:55:00,1.54349,1.5436,1.54336,1.5436,404199999.0
2005-05-19 01:56:00,1.54355,1.54355,1.5434,1.5434,6400000.0
2005-05-19 01:57:00,1.54357,1.54371,1.54357,1.54371,95800002.0
2005-05-19 01:58:00,1.54367,1.54375,1.54359,1.54365,180400001.0
2005-05-19 01:59:00,1.54367,1.54375,1.54354,1.54367,190999998.0
2005-05-19 02:00:00,1.54358,1.5437,1.54327,1.54347,180100000.0
2005-05-19 02:01:00,1.54349,1.5436,1.54346,1.54352,306099999.0
2005-05-19 02:02:00,1.54357,1.54375,1.54348,1.54352,248400003.0
2005-05-19 02:03:00,1.54354,1.54377,1.54346,1.54364,263900003.0
2005-05-19 02:04:00,1.5435,1.54361,1.54332,1.54361,345499996.0
2005-05-19 02:05:00,1.54343,1.54358,1.54334,1.54351,235800003.0
2005-05-19 02:06:00,1.54349,1.54365,1.54343,1.54343,359399999.0
2005-05-19 02:07:00,1.5435,1.54366,1.54337,1.54361,481300006.0
2005-05-19 02:08:00,1.5436,1.5436,1.54318,1.54318,322599998.0
2005-05-19 02:09:00,1.54348,1.54355,1.54337,1.54339,220299999.0
2005-05-19 02:10:00,1.54337,1.54353,1.54328,1.54337,368900001.0
2005-05-19 02:11:00,1.54345,1.54362,1.54336,1.54349,338600001.0
2005-05-19 02:12:00,1.54339,1.54363,1.5433,1.54353,341900001.0
2005-05-19 02:13:00,1.5435,1.5436,1.5435,1.5436,219600005.0
2005-05-19 02:14:00,1.54346,1.5436,1.5434,1.54349,423200006.0
2005-05-19 02:15:00,1.54348,1.5436,1.5434,1.54352,247400000.0
2005-05-19 02:16:00,1.54335,1.54351,1.54335,1.54349,109499996.0
2005-05-19 02:17:00,1.54349,1.54356,1.54337,1.54343,159899998.0
2005-05-19 02:18:00,1.54333,1.54353,1.54322,1.54344,295700000.0
2005-05-19 02:19:00,1.54366,1.54368,1.54366,1.54368,47100000.0
2005-05-19 02:20:00,1.54353,1.54365,1.54344,1.54344,236199998.0
2005-05-19 02:21:00,1.54354,1.54373,1.54354,1.54371,311000004.0
2005-05-19 02:22:00,1.54369,1.54373,1.54351,1.54352,255699999.0
2005-05-19 02:23:00,1.54351,1.54361,1.54344,1.54358,230500002.0
2005-05-19 02:24:00,1.54348,1.54357,1.54329,1.54356,274899999.0
2005-05-19 02:25:00,1.54354,1.54359,1.54351,1.54359,124000000.0
2005-05-19 02:26:00,1.5436,1.54367,1.54342,1.54352,457299997.0
2005-05-19 02:27:00,1.54336,1.54336,1.54308,1.5431,343600005.0
2005-05-19 02:28:00,1.54321,1.54326,1.54296,1.54296,227399998.0
2005-05-19 02:29:00,1.54295,1.54318,1.54259,1.54294,181900001.0
2005-05-19 02:30:00,1.54269,1.54311,1.54269,1.54311,195700000.0
2005-05-19 02:31:00,1.5431,1.54311,1.54295,1.54305,274800003.0
2005-05-19 02:32:00,1.54308,1.54311,1.54288,1.54293,339599999.0
2005-05-19 02:33:00,1.54275,1.54295,1.5427,1.54277,260400000.0
2005-05-19 02:34:00,1.54288,1.543,1.54283,1.54283,314199999.0
2005-05-19 02:35:00,1.54306,1.54306,1.54274,1.54284,484800004.0
2005-05-19 02:36:00,1.54289,1.54318,1.54274,1.54303,409100004.0
2005-05-19 02:37:00,1.54301,1.54316,1.54288,1.54304,126399998.0
2005-05-19 02:38:00,1.54334,1.54346,1.54292,1.54292,357599997.0
2005-05-19 02:39:00,1.54332,1.54344,1.54305,1.54324,542999997.0
2005-05-19 02:40:00,1.5432,1.54326,1.54302,1.54317,378299999.0
2005-05-19 02:41:00,1.54314,1.54322,1.54293,1.54302,462900004.0
2005-05-19 02:42:00,1.54333,1.5434,1.54316,1.54325,254200000.0
2005-05-19 02:43:00,1.54327,1.54336,1.54303,1.54318,277800004.0
2005-05-19 02:44:00,1.54318,1.54338,1.54309,1.54335,359600001.0
2005-05-19 02:45:00,1.54319,1.54333,1.54288,1.54332,172500000.0
2005-05-19 02:46:00,1.54338,1.54338,1.54288,1.54306,228100002.0
2005-05-19 02:47:00,1.54273,1.54293,1.54259,1.54268,248799999.0
2005-05-19 02:48:00,1.54201,1.54222,1.54156,1.54157,320199992.0
2005-05-19 02:49:00,1.54129,1.54184,1.54123,1.54183,473500002.0
2005-05-19 02:50:00,1.54182,1.54203,1.54168,1.54174,241200002.0
2005-05-19 02:51:00,1.54192,1.54205,1.54187,1.54193,353500003.0
2005-05-19 02:52:00,1.54206,1.54208,1.54184,1.54197,374599998.0
2005-05-19 02:53:00,1.54205,1.54213,1.54191,1.54208,308400000.0
2005-05-19 02:54:00,1.54193,1.5421,1.54184,1.54184,368599998.0
2005-05-19 02:55:00,1.54212,1.54217,1.542,1.54204,117299998.0
2005-05-19 02:56:00,1.54203,1.54218,1.54198,1.54204,139799999.0
2005-05-19 02:57:00,1.54215,1.54223,1.542,1.5422,195899999.0
2005-05-19 02:58:00,1.54212,1.54227,1.54201,1.54212,177200001.0
2005-05-19 02:59:00,1.54224,1.54233,1.5421,1.5421,234800002.0
2005-05-19 03:00:00,1.5421,1.5421,1.542,1.542,26400000.0
2005-05-19 03:01:00,1.54212,1.54245,1.54202,1.54232,435100000.0
2005-05-19 03:02:00,1.54243,1.5426,1.54225,1.54225,252100000.0
2005-05-19 03:03:00,1.54251,1.54251,1.54219,1.54232,402000000.0
2005-05-19 03:04:00,1.54242,1.5425,1.54219,1.54219,289300002.0
2005-05-19 03:05:00,1.54249,1.5426,1.54236,1.54246,268199998.0
2005-05-19 03:06:00,1.54246,1.54261,1.5424,1.5426,211200005.0
2005-05-19 03:07:00,1.54245,1.54266,1.54245,1.54266,216400006.0
2005-05-19 03:08:00,1.54253,1.54253,1.54234,1.54239,303300003.0
2005-05-19 03:09:00,1.54258,1.54273,1.54248,1.5426,304800000.0
2005-05-19 03:10:00,1.54265,1.54268,1.54237,1.54268,244100004.0
2005-05-19 03:11:00,1.54234,1.54255,1.54234,1.54237,582299992.0
2005-05-19 03:12:00,1.5425,1.54265,1.54232,1.54258,338899999.0
2005-05-19 03:13:00,1.54263,1.54263,1.54233,1.54249,306199999.0
2005-05-19 03:14:00,1.54259,1.54281,1.54249,1.54272,167399999.0
2005-05-19 03:15:00,1.54265,1.54272,1.54243,1.54253,347699999.0
2005-05-19 03:16:00,1.54256,1.54288,1.54252,1.54261,243099999.0
2005-05-19 03:17:00,1.54289,1.54304,1.54277,1.54277,217699999.0
2005-05-19 03:18:00,1.54283,1.54293,1.54267,1.54274,298699999.0
2005-05-19 03:19:00,1.54298,1.54302,1.54285,1.54286,266999997.0
2005-05-19 03:20:00,1.54287,1.54305,1.54287,1.54305,121400001.0
2005-05-19 03:21:00,1.5429,1.543,1.5429,1.543,37500000.0
2005-05-19 03:22:00,1.54295,1.54299,1.54291,1.54299,147799999.0
2005-05-19 03:23:00,1.54289,1.54303,1.54282,1.54295,213200001.0
2005-05-19 03:24:00,1.54294,1.54304,1.54274,1.54279,231700003.0
2005-05-19 03:25:00,1.54292,1.54318,1.54292,1.54311,285099999.0
2005-05-19 03:26:00,1.54308,1.54316,1.54294,1.54304,263899997.0
2005-05-19 03:27:00,1.54298,1.54314,1.54281,1.54292,235500000.0
2005-05-19 03:28:00,1.54306,1.54317,1.54303,1.54306,259099999.0
2005-05-19 03:29:00,1.54295,1.54335,1.54295,1.54307,339499997.0
2005-05-19 03:30:00,1.54303,1.54315,1.54286,1.54286,323500001.0
2005-05-19 03:31:00,1.54305,1.54316,1.54305,1.54314,91900002.0
2005-05-19 03:32:00,1.54305,1.54321,1.54292,1.54309,387000009.0
2005-05-19 03:33:00,1.54307,1.54319,1.54284,1.54302,350500000.0
2005-05-19 03:34:00,1.54302,1.54302,1.54275,1.54302,541300004.0
2005-05-19 03:35:00,1.5429,1.5429,1.5427,1.54277,167699997.0
2005-05-19 03:36:00,1.54293,1.54299,1.54287,1.54296,91800001.0
2005-05-19 03:37:00,1.54288,1.5429,1.54266,1.54271,321800000.0
2005-05-19 03:38:00,1.54274,1.54284,1.54262,1.54262,265900004.0
2005-05-19 03:39:00,1.54277,1.54286,1.54262,1.54284,440599999.0
2005-05-19 03:40:00,1.5427,1.5428,1.54245,1.54265,265999997.0
2005-05-19 03:41:00,1.5426,1.54275,1.54242,1.54262,261599998.0
2005-05-19 03:42:00,1.54268,1.54285,1.54258,1.54285,445000004.0
2005-05-19 03:43:00,1.54277,1.54282,1.5425,1.5425,261099998.0
2005-05-19 03:44:00,1.54265,1.54279,1.54256,1.54265,195200000.0
2005-05-19 03:45:00,1.54277,1.54284,1.54262,1.54269,437499999.0
2005-05-19 03:46:00,1.5428,1.5428,1.54259,1.54271,225900002.0
2005-05-19 03:47:00,1.54277,1.54279,1.54258,1.54275,575699999.0
2005-05-19 03:48:00,1.54313,1.54314,1.54282,1.54297,354500002.0
2005-05-19 03:49:00,1.54302,1.54318,1.5428,1.54293,335300003.0
2005-05-19 03:50:00,1.54275,1.54295,1.54272,1.54283,365399995.0
2005-05-19 03:51:00,1.54281,1.54293,1.54273,1.54293,213500001.0
2005-05-19 03:52:00,1.54285,1.54285,1.5424,1.54245,295800003.0
2005-05-19 03:53:00,1.54279,1.54286,1.54261,1.5428,230899997.0
2005-05-19 03:54:00,1.54272,1.54282,1.54257,1.54261,110800000.0
2005-05-19 03:55:00,1.54264,1.54278,1.54248,1.54262,168599997.0
2005-05-19 03:56:00,1.54258,1.54285,1.54258,1.54285,274000002.0
2005-05-19 03:57:00,1.54273,1.54293,1.54273,1.54293,285000001.0
2005-05-19 03:58:00,1.54284,1.54302,1.54259,1.54274,492600006.0
2005-05-19 03:59:00,1.54282,1.54283,1.54266,1.5427,430600004.0
2005-05-19 04:00:00,1.5424,1.543,1.5424,1.54297,369599996.0
2005-05-19 04:01:00,1.54282,1.54297,1.54274,1.54287,416699996.0
2005-05-19 04:02:00,1.54277,1.543,1.54275,1.543,202900001.0
2005-05-19 04:03:00,1.54263,1.543,1.54257,1.54268,191399999.0
2005-05-19 04:04:00,1.543,1.54305,1.543,1.54305,60700000.0
2005-05-19 04:05:00,1.54295,1.54303,1.54271,1.5429,254199999.0
2005-05-19 04:06:00,1.543,1.54305,1.54288,1.54298,250899996.0
2005-05-19 04:07:00,1.54305,1.54305,1.54245,1.54279,387799999.0
2005-05-19 04:08:00,1.54288,1.54305,1.54282,1.54305,188700002.0
2005-05-19 04:09:00,1.54287,1.54305,1.54269,1.5429,234199999.0
2005-05-19 04:10:00,1.54291,1.54305,1.54291,1.54305,167699999.0
2005-05-19 04:11:00,1.54303,1.54313,1.54288,1.54288,439899998.0
2005-05-19 04:12:00,1.54305,1.54316,1.54305,1.54316,146900002.0
2005-05-19 04:13:00,1.54319,1.54319,1.54298,1.54298,55200000.0
2005-05-19 04:14:00,1.5429,1.543,1.5429,1.543,38299999.0
2005-05-19 04:15:00,1.54295,1.54302,1.54295,1.54298,119100000.0
2005-05-19 04:16:00,1.54258,1.54304,1.54256,1.54293,292500002.0
2005-05-19 04:17:00,1.5428,1.5429,1.5428,1.5429,85399998.0
2005-05-19 04:18:00,1.5429,1.54295,1.54282,1.54288,62000000.0
2005-05-19 04:19:00,1.54285,1.5429,1.54269,1.5427,321500002.0
2005-05-19 04:20:00,1.5428,1.54292,1.54265,1.5428,76700000.0
2005-05-19 04:21:00,1.54287,1.54294,1.54274,1.54283,321999999.0
2005-05-19 04:22:00,1.54291,1.54307,1.5427,1.54299,349799998.0
2005-05-19 04:23:00,1.54295,1.5431,1.5428,1.54294,379199999.0
2005-05-19 04:24:00,1.54307,1.5432,1.54295,1.54312,310099997.0
2005-05-19 04:25:00,1.54322,1.54322,1.54288,1.54296,297800003.0
2005-05-19 04:26:00,1.54322,1.54322,1.54302,1.54314,318700001.0
2005-05-19 04:27:00,1.54302,1.54319,1.54289,1.54319,378399998.0
2005-05-19 04:28:00,1.54302,1.54302,1.54278,1.54292,262400001.0
2005-05-19 04:29:00,1.5431,1.5432,1.54292,1.5432,154300002.0
2005-05-19 04:30:00,1.54303,1.54316,1.54297,1.54297,387400001.0
2005-05-19 04:31:00,1.5431,1.54315,1.54302,1.54308,38400000.0
2005-05-19 04:32:00,1.54298,1.54308,1.54297,1.54298,287500002.0
2005-05-19 04:33:00,1.5431,1.54317,1.54303,1.54311,58600000.0
2005-05-19 04:34:00,1.5432,1.5432,1.54296,1.54297,155800000.0
2005-05-19 04:35:00,1.54305,1.54309,1.54283,1.54301,363300002.0
2005-05-19 04:36:00,1.54305,1.54319,1.54294,1.54314,314099997.0
2005-05-19 04:37:00,1.54312,1.54312,1.5428,1.5428,313700002.0
2005-05-19 04:38:00,1.54292,1.54312,1.54284,1.54305,378700002.0
2005-05-19 04:39:00,1.54301,1.54315,1.54287,1.543,325900000.0
2005-05-19 04:40:00,1.54313,1.54319,1.54304,1.54316,200199996.0
2005-05-19 04:41:00,1.54308,1.54328,1.54303,1.54328,285699997.0
2005-05-19 04:42:00,1.54317,1.54334,1.54317,1.54329,350399999.0
2005-05-19 04:43:00,1.54325,1.54338,1.54318,1.54323,231300000.0
2005-05-19 04:44:00,1.54311,1.54335,1.54268,1.54304,342099997.0
2005-05-19 04:45:00,1.54327,1.5434,1.54308,1.54308,232500004.0
2005-05-19 04:46:00,1.54325,1.54337,1.54323,1.54323,146400005.0
2005-05-19 04:47:00,1.54339,1.5434,1.54316,1.54326,295999996.0
2005-05-19 04:48:00,1.54332,1.5434,1.54315,1.54316,337699998.0
2005-05-19 04:49:00,1.54363,1.54363,1.54315,1.54338,395299998.0
2005-05-19 04:50:00,1.54312,1.5433,1.54304,1.54319,177500004.0
2005-05-19 04:51:00,1.54291,1.54346,1.54291,1.54331,247599997.0
2005-05-19 04:52:00,1.54317,1.54325,1.54313,1.54313,59600000.0
2005-05-19 04:53:00,1.5431,1.54327,1.54296,1.54318,101400000.0
2005-05-19 04:54:00,1.5432,1.5432,1.54299,1.54304,202100003.0
2005-05-19 04:55:00,1.54319,1.54326,1.54307,1.54313,87799997.0
2005-05-19 04:56:00,1.54336,1.54337,1.54319,1.54326,315499999.0
2005-05-19 04:57:00,1.54295,1.54337,1.54285,1.54323,206400002.0
2005-05-19 04:58:00,1.54325,1.54335,1.54315,1.5433,349300003.0
2005-05-19 04:59:00,1.54324,1.54331,1.54311,1.54327,271000003.0
2005-05-19 05:00:00,1.54339,1.54344,1.54328,1.5433,300299999.0
2005-05-19 05:01:00,1.54338,1.54352,1.54326,1.54352,284099994.0
2005-05-19 05:02:00,1.5434,1.54352,1.54323,1.54339,289300001.0
2005-05-19 05:03:00,1.54347,1.54355,1.54333,1.54348,212300001.0
2005-05-19 05:04:00,1.54342,1.54342,1.54322,1.54322,211400000.0
2005-05-19 05:05:00,1.5433,1.5434,1.5433,1.5434,16000000.0
2005-05-19 05:06:00,1.54342,1.54348,1.54337,1.54343,161200002.0
2005-05-19 05:07:00,1.54352,1.54352,1.54329,1.5434,363400001.0
2005-05-19 05:08:00,1.54335,1.54352,1.5433,1.54337,235099998.0
2005-05-19 05:09:00,1.54333,1.54349,1.54325,1.54344,552400006.0
2005-05-19 05:10:00,1.54332,1.54345,1.54328,1.54342,132300002.0
2005-05-19 05:11:00,1.5436,1.54369,1.54345,1.54345,146900000.0
2005-05-19 05:12:00,1.54354,1.54354,1.5433,1.54341,279000003.0
2005-05-19 05:13:00,1.54334,1.54342,1.54324,1.54332,205400000.0
2005-05-19 05:14:00,1.54283,1.54343,1.5428,1.54326,241900003.0
2005-05-19 05:15:00,1.54314,1.54327,1.54314,1.54327,53500002.0
2005-05-19 05:16:00,1.54332,1.54339,1.5431,1.54311,378300002.0
2005-05-19 05:17:00,1.54327,1.54335,1.54323,1.54335,69700001.0
2005-05-19 05:18:00,1.54322,1.54335,1.54319,1.54324,119899999.0
2005-05-19 05:19:00,1.54306,1.54323,1.54306,1.54323,65500000.0
2005-05-19 05:20:00,1.54318,1.54333,1.54318,1.54333,48800000.0
2005-05-19 05:21:00,1.5433,1.5433,1.54302,1.54302,286100003.0
2005-05-19 05:22:00,1.54305,1.54332,1.54297,1.54327,414700004.0
2005-05-19 05:23:00,1.54323,1.5433,1.54309,1.54314,105899999.0
2005-05-19 05:24:00,1.543,1.54332,1.54296,1.54331,309999999.0
2005-05-19 05:25:00,1.54325,1.54328,1.54306,1.54316,331099999.0
2005-05-19 05:26:00,1.543,1.54328,1.54289,1.54312,460900002.0
2005-05-19 05:27:00,1.54325,1.54339,1.54308,1.54322,286800002.0
2005-05-19 05:28:00,1.54334,1.54342,1.54319,1.54337,192099999.0
2005-05-19 05:29:00,1.54345,1.54345,1.54333,1.54337,36800000.0
2005-05-19 05:30:00,1.54328,1.5434,1.54317,1.54328,375899999.0
2005-05-19 05:31:00,1.54329,1.54345,1.54329,1.54334,132699999.0
2005-05-19 05:32:00,1.54327,1.54341,1.54323,1.54332,410800000.0
2005-05-19 05:33:00,1.54298,1.54323,1.54277,1.54286,434500000.0
2005-05-19 05:34:00,1.54329,1.54345,1.54323,1.54345,308399999.0
2005-05-19 05:35:00,1.5433,1.5434,1.5433,1.5434,75900003.0
2005-05-19 05:36:00,1.54336,1.54352,1.54318,1.54342,345199996.0
2005-05-19 05:37:00,1.54343,1.54351,1.5432,1.54342,229199999.0
2005-05-19 05:38:00,1.54336,1.54348,1.54313,1.54323,261999999.0
2005-05-19 05:39:00,1.54319,1.54348,1.54318,1.54318,335900000.0
2005-05-19 05:40:00,1.54336,1.5434,1.543,1.543,313300004.0
2005-05-19 05:41:00,1.54302,1.54315,1.54302,1.54315,56000000.0
2005-05-19 05:42:00,1.5428,1.54327,1.5427,1.54319,399399998.0
2005-05-19 05:43:00,1.54304,1.54337,1.54304,1.54328,339199997.0
2005-05-19 05:44:00,1.54321,1.54329,1.54309,1.54321,87800002.0
2005-05-19 05:45:00,1.54322,1.54335,1.54316,1.54323,235500003.0
2005-05-19 05:46:00,1.54329,1.54329,1.54313,1.54313,58300002.0
2005-05-19 05:47:00,1.54333,1.54341,1.54312,1.54328,287100001.0
2005-05-19 05:48:00,1.54332,1.54338,1.54316,1.54316,590000004.0
2005-05-19 05:49:00,1.5433,1.54338,1.54305,1.54305,308600000.0
2005-05-19 05:50:00,1.54328,1.54335,1.54314,1.5433,366000003.0
2005-05-19 05:51:00,1.54317,1.54332,1.54297,1.543,264599999.0
2005-05-19 05:52:00,1.54313,1.54339,1.54313,1.54332,348299999.0
2005-05-19 05:53:00,1.54322,1.54338,1.54315,1.54328,434499994.0
2005-05-19 05:54:00,1.5433,1.54338,1.54311,1.54311,320000002.0
2005-05-19 05:55:00,1.54325,1.54335,1.54315,1.5432,176399999.0
2005-05-19 05:56:00,1.54332,1.54332,1.5431,1.54311,134500002.0
2005-05-19 05:57:00,1.54331,1.54342,1.54322,1.54335,256600000.0
2005-05-19 05:58:00,1.54328,1.54328,1.54287,1.54287,389700005.0
2005-05-19 05:59:00,1.54335,1.54335,1.54315,1.54319,275400001.0
2005-05-19 06:00:00,1.5431,1.54325,1.5428,1.5431,163699998.0
2005-05-19 06:01:00,1.54342,1.54342,1.54315,1.54318,365199998.0
2005-05-19 06:02:00,1.5432,1.5433,1.5432,1.5433,206399999.0
2005-05-19 06:03:00,1.5433,1.54335,1.5432,1.54328,314500000.0
2005-05-19 06:04:00,1.5431,1.54335,1.5431,1.54318,307899998.0
2005-05-19 06:05:00,1.5432,1.54338,1.54316,1.5433,175800000.0
2005-05-19 06:06:00,1.54333,1.54343,1.54324,1.54333,548599992.0
2005-05-19 06:07:00,1.54324,1.54335,1.54303,1.5432,194700003.0
2005-05-19 06:08:00,1.54333,1.54342,1.54309,1.54323,360400000.0
2005-05-19 06:09:00,1.54335,1.54338,1.54319,1.54335,337900003.0
2005-05-19 06:10:00,1.54323,1.5434,1.54311,1.54332,392999996.0
2005-05-19 06:11:00,1.54345,1.54348,1.54327,1.54332,387900002.0
2005-05-19 06:12:00,1.54313,1.54334,1.54296,1.54302,447100000.0
2005-05-19 06:13:00,1.54331,1.54343,1.54331,1.54343,183699998.0
2005-05-19 06:14:00,1.54289,1.54345,1.54289,1.54333,305300002.0
2005-05-19 06:15:00,1.54336,1.54345,1.54336,1.54345,175599999.0
2005-05-19 06:16:00,1.54334,1.54334,1.54306,1.54318,190900000.0
2005-05-19 06:17:00,1.54321,1.54342,1.54321,1.54342,165000001.0
2005-05-19 06:18:00,1.54334,1.54343,1.54321,1.54337,274499995.0
2005-05-19 06:19:00,1.54334,1.54342,1.5432,1.5432,257100004.0
2005-05-19 06:20:00,1.54305,1.54345,1.54281,1.54341,411000004.0
2005-05-19 06:21:00,1.54325,1.54341,1.54319,1.54324,68400000.0
2005-05-19 06:22:00,1.54335,1.54335,1.54311,1.54311,250099999.0
2005-05-19 06:23:00,1.54335,1.54344,1.54312,1.5433,387399995.0
2005-05-19 06:24:00,1.54256,1.54323,1.54247,1.54304,280099999.0
2005-05-19 06:25:00,1.54317,1.54317,1.54271,1.54279,156300000.0
2005-05-19 06:26:00,1.54316,1.54325,1.54267,1.54283,368600001.0
2005-05-19 06:27:00,1.54311,1.5433,1.54303,1.54317,344499998.0
2005-05-19 06:28:00,1.54335,1.54339,1.5432,1.54324,268600003.0
2005-05-19 06:29:00,1.54342,1.54347,1.54332,1.54345,178800002.0
2005-05-19 06:30:00,1.54308,1.54325,1.5429,1.54301,302999998.0
2005-05-19 06:31:00,1.54309,1.54309,1.5429,1.5429,116000000.0
2005-05-19 06:32:00,1.54304,1.54317,1.54294,1.54302,302599998.0
2005-05-19 06:33:00,1.54322,1.54331,1.54278,1.54283,346700003.0
2005-05-19 06:34:00,1.54306,1.54321,1.54296,1.54321,200999998.0
2005-05-19 06:35:00,1.54302,1.54317,1.54302,1.54317,274699996.0
2005-05-19 06:36:00,1.54299,1.54319,1.54288,1.54308,436800006.0
2005-05-19 06:37:00,1.54312,1.54323,1.54303,1.54314,56699999.0
2005-05-19 06:38:00,1.54314,1.54328,1.54285,1.54307,500300006.0
2005-05-19 06:39:00,1.54306,1.5433,1.54304,1.54314,453899998.0
2005-05-19 06:40:00,1.54318,1.54334,1.54287,1.5431,330700006.0
2005-05-19 06:41:00,1.5431,1.54337,1.54293,1.54333,324100001.0
2005-05-19 06:42:00,1.54322,1.54333,1.54312,1.54322,286700002.0
2005-05-19 06:43:00,1.54316,1.54325,1.54301,1.5432,122200002.0
2005-05-19 06:44:00,1.5431,1.5432,1.54305,1.54315,178600000.0
2005-05-19 06:45:00,1.54315,1.54326,1.54299,1.54312,287400001.0
2005-05-19 06:46:00,1.54322,1.54332,1.54306,1.54309,295200003.0
2005-05-19 06:47:00,1.5432,1.5433,1.5432,1.5433,33600001.0
2005-05-19 06:48:00,1.54325,1.54335,1.54319,1.54335,306700005.0
2005-05-19 06:49:00,1.54333,1.54335,1.54318,1.54323,216400002.0
2005-05-19 06:50:00,1.5431,1.54335,1.5431,1.54333,403300001.0
2005-05-19 06:51:00,1.5433,1.5433,1.5432,1.5432,104599999.0
2005-05-19 06:52:00,1.54326,1.54334,1.54313,1.54326,296399998.0
2005-05-19 06:53:00,1.54305,1.5432,1.54305,1.5431,310800004.0
2005-05-19 06:54:00,1.54309,1.54335,1.54309,1.54322,337499998.0
2005-05-19 06:55:00,1.54321,1.54332,1.54311,1.54324,246199996.0
2005-05-19 06:56:00,1.54314,1.54317,1.54287,1.54308,468600002.0
2005-05-19 06:57:00,1.54319,1.54324,1.54299,1.54307,336900003.0
2005-05-19 06:58:00,1.54325,1.54325,1.5432,1.5432,118600000.0
2005-05-19 06:59:00,1.5432,1.54325,1.5431,1.54314,379200000.0
2005-05-19 07:00:00,1.54309,1.54325,1.54306,1.54323,377000000.0
2005-05-19 07:01:00,1.5431,1.54325,1.5431,1.54325,197400003.0
2005-05-19 07:02:00,1.5431,1.5432,1.5431,1.5432,54300001.0
2005-05-19 07:03:00,1.5431,1.5432,1.5431,1.5432,275900003.0
2005-05-19 07:04:00,1.54287,1.54325,1.54287,1.54325,213300001.0
2005-05-19 07:05:00,1.54308,1.54325,1.54305,1.54325,200300000.0
2005-05-19 07:06:00,1.54328,1.54332,1.54308,1.54318,266000002.0
2005-05-19 07:07:00,1.54326,1.54334,1.54306,1.54311,353400000.0
2005-05-19 07:08:00,1.54306,1.54318,1.543,1.54306,344300002.0
2005-05-19 07:09:00,1.54315,1.54318,1.54291,1.54291,325000001.0
2005-05-19 07:10:00,1.54292,1.54316,1.54292,1.54316,81799999.0
2005-05-19 07:11:00,1.54312,1.54312,1.54298,1.54298,232200002.0
2005-05-19 07:12:00,1.54313,1.54313,1.54268,1.54279,238099999.0
2005-05-19 07:13:00,1.54283,1.54301,1.5428,1.54296,219100000.0
2005-05-19 07:14:00,1.54294,1.5431,1.54289,1.54297,208399998.0
2005-05-19 07:15:00,1.543,1.54305,1.54279,1.54305,234799999.0
2005-05-19 07:16:00,1.54283,1.54303,1.54283,1.54291,248700004.0
2005-05-19 07:17:00,1.543,1.5431,1.543,1.5431,187100000.0
2005-05-19 07:18:00,1.54292,1.54311,1.54292,1.54298,344000002.0
2005-05-19 07:19:00,1.54303,1.54303,1.54257,1.54282,269099997.0
2005-05-19 07:20:00,1.54286,1.54308,1.54286,1.54306,318900006.0
2005-05-19 07:21:00,1.54289,1.54319,1.54282,1.54293,463900004.0
2005-05-19 07:22:00,1.54305,1.54317,1.54291,1.54306,348300002.0
2005-05-19 07:23:00,1.5429,1.54307,1.5429,1.54307,96699999.0
2005-05-19 07:24:00,1.54313,1.54319,1.54297,1.54297,245800000.0
2005-05-19 07:25:00,1.54295,1.5431,1.54295,1.5431,194000000.0
2005-05-19 07:26:00,1.54315,1.54315,1.54282,1.54298,291200001.0
2005-05-19 07:27:00,1.54268,1.54302,1.54267,1.54286,282700002.0
2005-05-19 07:28:00,1.54317,1.54317,1.54296,1.54296,233199998.0
2005-05-19 07:29:00,1.5431,1.54315,1.54302,1.54307,303599998.0
2005-05-19 07:30:00,1.5431,1.54315,1.543,1.54308,173299997.0
2005-05-19 07:31:00,1.54312,1.54312,1.54305,1.54305,10400000.0
2005-05-19 07:32:00,1.54311,1.54311,1.54281,1.54281,270199997.0
2005-05-19 07:33:00,1.543,1.54305,1.54282,1.54298,147000001.0
2005-05-19 07:34:00,1.5429,1.54305,1.54284,1.543,216799998.0
2005-05-19 07:35:00,1.54291,1.54311,1.54291,1.54307,218199999.0
2005-05-19 07:36:00,1.54307,1.54321,1.54307,1.54321,76600001.0
2005-05-19 07:37:00,1.54302,1.54311,1.54298,1.54299,57699999.0
2005-05-19 07:38:00,1.54302,1.54312,1.54292,1.54307,268999999.0
2005-05-19 07:39:00,1.54284,1.54303,1.54279,1.54298,151300001.0
2005-05-19 07:40:00,1.54299,1.5431,1.54288,1.54299,156999999.0
2005-05-19 07:41:00,1.54288,1.54305,1.54273,1.54305,236700001.0
2005-05-19 07:42:00,1.543,1.54308,1.54285,1.54304,202400000.0
2005-05-19 07:43:00,1.5429,1.54305,1.54285,1.54305,262000001.0
2005-05-19 07:44:00,1.54282,1.54308,1.54282,1.54297,342199999.0
2005-05-19 07:45:00,1.54306,1.54313,1.54291,1.543,288500001.0
2005-05-19 07:46:00,1.54298,1.54305,1.54292,1.543,38200000.0
2005-05-19 07:47:00,1.54293,1.54301,1.54285,1.54288,338599998.0
2005-05-19 07:48:00,1.54293,1.54305,1.54286,1.543,173400001.0
2005-05-19 07:49:00,1.54298,1.54309,1.54295,1.54302,320300001.0
2005-05-19 07:50:00,1.54312,1.54312,1.5429,1.54312,292500001.0
2005-05-19 07:51:00,1.54298,1.54308,1.5428,1.54295,350200001.0
2005-05-19 07:52:00,1.54298,1.54311,1.54291,1.54308,289500004.0
2005-05-19 07:53:00,1.54311,1.5432,1.54295,1.54318,375300001.0
2005-05-19 07:54:00,1.54294,1.54317,1.54275,1.54309,316699994.0
2005-05-19 07:55:00,1.54302,1.54322,1.54302,1.5431,172900002.0
2005-05-19 07:56:00,1.54317,1.54317,1.5431,1.5431,58299999.0
2005-05-19 07:57:00,1.5431,1.54315,1.5431,1.54315,33100001.0
2005-05-19 07:58:00,1.54312,1.5432,1.54301,1.54313,306000006.0
2005-05-19 07:59:00,1.54308,1.54315,1.543,1.5431,441200002.0
2005-05-19 08:00:00,1.54295,1.54328,1.54295,1.54319,188400001.0
2005-05-19 08:01:00,1.54321,1.54342,1.54317,1.54342,435999997.0
2005-05-19 08:02:00,1.54338,1.54347,1.5432,1.54335,377400001.0
2005-05-19 08:03:00,1.54321,1.54347,1.54321,1.54347,83400000.0
2005-05-19 08:04:00,1.54347,1.54355,1.54332,1.54355,395400005.0
2005-05-19 08:05:00,1.54358,1.54362,1.54355,1.54355,36800000.0
2005-05-19 08:06:00,1.54356,1.54356,1.54327,1.54327,253000002.0
2005-05-19 08:07:00,1.54355,1.54355,1.54329,1.54343,413099994.0
2005-05-19 08:08:00,1.54335,1.54347,1.54321,1.54345,258799998.0
2005-05-19 08:09:00,1.54336,1.54347,1.54321,1.54335,297199999.0
2005-05-19 08:10:00,1.5431,1.54357,1.5431,1.54357,403299999.0
2005-05-19 08:11:00,1.54344,1.54369,1.54344,1.54363,311200004.0
2005-05-19 08:12:00,1.54357,1.54369,1.54343,1.54355,213000002.0
2005-05-19 08:13:00,1.54351,1.54366,1.54341,1.54363,325099999.0
2005-05-19 08:14:00,1.54336,1.54348,1.5432,1.54338,211599999.0
2005-05-19 08:15:00,1.54349,1.54349,1.54314,1.54324,372999998.0
2005-05-19 08:16:00,1.54303,1.5433,1.54303,1.5433,57500002.0
2005-05-19 08:17:00,1.54332,1.54344,1.54318,1.5433,240600004.0
2005-05-19 08:18:00,1.54335,1.54335,1.54313,1.54323,225800002.0
2005-05-19 08:19:00,1.54337,1.54344,1.54317,1.54336,276100003.0
2005-05-19 08:20:00,1.54343,1.54347,1.54327,1.54335,292999999.0
2005-05-19 08:21:00,1.54323,1.54355,1.54314,1.54355,230900000.0
2005-05-19 08:22:00,1.54328,1.54344,1.54323,1.54338,89400000.0
2005-05-19 08:23:00,1.5434,1.54354,1.54329,1.5435,252600000.0
2005-05-19 08:24:00,1.5435,1.5435,1.54323,1.54333,347400000.0
2005-05-19 08:25:00,1.54347,1.54348,1.54334,1.54336,167800000.0
2005-05-19 08:26:00,1.54355,1.54355,1.54334,1.5434,260099998.0
2005-05-19 08:27:00,1.54344,1.5435,1.54321,1.54327,426700005.0
2005-05-19 08:28:00,1.54347,1.54351,1.54329,1.54329,168600000.0
2005-05-19 08:29:00,1.54335,1.54351,1.54331,1.54351,235600004.0
2005-05-19 08:30:00,1.54332,1.5436,1.54332,1.54348,346000001.0
2005-05-19 08:31:00,1.54333,1.54342,1.54321,1.54329,327400002.0
2005-05-19 08:32:00,1.54342,1.54349,1.5433,1.54345,394700006.0
2005-05-19 08:33:00,1.54333,1.54341,1.54314,1.54321,322000001.0
2005-05-19 08:34:00,1.54304,1.54327,1.54299,1.54316,212600001.0
2005-05-19 08:35:00,1.54343,1.54343,1.54331,1.54332,74900000.0
2005-05-19 08:36:00,1.5434,1.54345,1.5433,1.54342,246600002.0
2005-05-19 08:37:00,1.54338,1.54351,1.54331,1.54347,283000001.0
2005-05-19 08:38:00,1.54341,1.54347,1.54331,1.54335,54300000.0
2005-05-19 08:39:00,1.54338,1.5436,1.54325,1.54333,419600004.0
2005-05-19 08:40:00,1.5434,1.5434,1.54308,1.5432,297800003.0
2005-05-19 08:41:00,1.54338,1.54345,1.5432,1.54327,324700004.0
2005-05-19 08:42:00,1.54352,1.54367,1.54339,1.54354,413100004.0
2005-05-19 08:43:00,1.54365,1.54365,1.54344,1.54359,233100003.0
2005-05-19 08:44:00,1.54355,1.54371,1.54355,1.54371,71900000.0
2005-05-19 08:45:00,1.5436,1.5436,1.54316,1.54344,344999998.0
2005-05-19 08:46:00,1.54352,1.54361,1.54333,1.54351,346999999.0
2005-05-19 08:47:00,1.54347,1.54372,1.54345,1.54351,191399998.0
2005-05-19 08:48:00,1.5435,1.5438,1.54332,1.5438,277299999.0
2005-05-19 08:49:00,1.54361,1.54368,1.54343,1.54355,247500001.0
2005-05-19 08:50:00,1.54361,1.54381,1.54355,1.54368,300999997.0
2005-05-19 08:51:00,1.54346,1.54378,1.54346,1.54378,283800001.0
2005-05-19 08:52:00,1.54362,1.54368,1.54343,1.5435,559800004.0
2005-05-19 08:53:00,1.5435,1.54363,1.54337,1.54354,152399996.0
2005-05-19 08:54:00,1.54321,1.5434,1.54314,1.54322,305100001.0
2005-05-19 08:55:00,1.54335,1.54335,1.54308,1.54317,201599998.0
2005-05-19 08:56:00,1.5432,1.54333,1.54312,1.54322,219899997.0
2005-05-19 08:57:00,1.54326,1.54326,1.54304,1.54315,168299997.0
2005-05-19 08:58:00,1.54313,1.5433,1.54302,1.5432,108299999.0
2005-05-19 08:59:00,1.5433,1.54343,1.54318,1.54343,442800000.0
2005-05-19 09:00:00,1.54326,1.54342,1.54323,1.54335,220900001.0
2005-05-19 09:01:00,1.54333,1.54347,1.54321,1.54347,322999999.0
2005-05-19 09:02:00,1.5434,1.54345,1.5432,1.54336,249300001.0
2005-05-19 09:03:00,1.54333,1.54344,1.54331,1.54344,75400000.0
2005-05-19 09:04:00,1.54344,1.54352,1.54331,1.54345,312199997.0
2005-05-19 09:05:00,1.5435,1.5435,1.5433,1.54342,236099997.0
2005-05-19 09:06:00,1.54343,1.54354,1.54322,1.54337,152700001.0
2005-05-19 09:07:00,1.54338,1.54348,1.54332,1.54348,128000001.0
2005-05-19 09:08:00,1.54341,1.54353,1.54334,1.54339,288399999.0
2005-05-19 09:09:00,1.54325,1.54345,1.54319,1.54343,250700000.0
2005-05-19 09:10:00,1.54335,1.54347,1.54335,1.54347,33800000.0
2005-05-19 09:11:00,1.54336,1.54355,1.54336,1.5435,222399998.0
2005-05-19 09:12:00,1.5434,1.5435,1.5434,1.5435,28000000.0
2005-05-19 09:13:00,1.54345,1.54355,1.54339,1.54345,256900001.0
2005-05-19 09:14:00,1.54342,1.54355,1.54331,1.5435,260000000.0
2005-05-19 09:15:00,1.54347,1.54349,1.5433,1.54336,355700000.0
2005-05-19 09:16:00,1.54328,1.54359,1.54315,1.54342,376200007.0
2005-05-19 09:17:00,1.54335,1.54347,1.54335,1.54343,59099999.0
2005-05-19 09:18:00,1.54351,1.54351,1.54346,1.54346,60100001.0
2005-05-19 09:19:00,1.54325,1.54346,1.54325,1.54339,279000000.0
2005-05-19 09:20:00,1.54342,1.54345,1.54321,1.54344,201699999.0
2005-05-19 09:21:00,1.5431,1.5433,1.5431,1.5433,13600000.0
2005-05-19 09:22:00,1.54336,1.54345,1.54336,1.54345,227300004.0
2005-05-19 09:23:00,1.54346,1.54347,1.54323,1.54347,213699999.0
2005-05-19 09:24:00,1.54334,1.54355,1.54334,1.54353,290599999.0
2005-05-19 09:25:00,1.54347,1.54353,1.54334,1.54344,71200000.0
2005-05-19 09:26:00,1.54351,1.54351,1.54337,1.54337,79199998.0
2005-05-19 09:27:00,1.5433,1.54344,1.54316,1.54344,312199999.0
2005-05-19 09:28:00,1.54341,1.54341,1.54309,1.54309,377299998.0
2005-05-19 09:29:00,1.54328,1.54335,1.54316,1.54323,179000002.0
2005-05-19 09:30:00,1.54335,1.54341,1.54319,1.54338,316300002.0
2005-05-19 09:31:00,1.54338,1.54345,1.54322,1.54338,233000001.0
2005-05-19 09:32:00,1.54334,1.54346,1.54323,1.54346,191200000.0
2005-05-19 09:33:00,1.54355,1.54355,1.54335,1.5434,397300002.0
2005-05-19 09:34:00,1.54343,1.54353,1.54334,1.54347,161600001.0
2005-05-19 09:35:00,1.5435,1.54355,1.5434,1.54348,173800002.0
2005-05-19 09:36:00,1.54351,1.54356,1.54336,1.54355,260900002.0
2005-05-19 09:37:00,1.54333,1.54346,1.5433,1.54343,241000001.0
2005-05-19 09:38:00,1.54353,1.54353,1.54314,1.54331,338500004.0
2005-05-19 09:39:00,1.54342,1.54344,1.5432,1.5434,277999998.0
2005-05-19 09:40:00,1.54324,1.54346,1.5432,1.54346,317600001.0
2005-05-19 09:41:00,1.5436,1.5436,1.54335,1.54342,267200001.0
2005-05-19 09:42:00,1.54342,1.54364,1.54334,1.54362,352800000.0
2005-05-19 09:43:00,1.54367,1.54367,1.54345,1.54355,308900000.0
2005-05-19 09:44:00,1.54345,1.54345,1.54322,1.54322,155500000.0
2005-05-19 09:45:00,1.5435,1.5435,1.54332,1.54332,88700003.0
2005-05-19 09:46:00,1.5435,1.54355,1.5435,1.54355,75900000.0
2005-05-19 09:47:00,1.54345,1.54354,1.54328,1.5434,314600000.0
2005-05-19 09:48:00,1.54341,1.54353,1.5432,1.5435,445799999.0
2005-05-19 09:49:00,1.54352,1.54358,1.54291,1.54291,456300001.0
2005-05-19 09:50:00,1.54355,1.54355,1.5433,1.54347,272100003.0
2005-05-19 09:51:00,1.54343,1.54364,1.54343,1.54354,191300001.0
2005-05-19 09:52:00,1.54341,1.54354,1.54341,1.54353,102299998.0
2005-05-19 09:53:00,1.54336,1.54352,1.54327,1.54352,279400000.0
2005-05-19 09:54:00,1.54348,1.54358,1.54335,1.54347,299100000.0
2005-05-19 09:55:00,1.54337,1.54363,1.54321,1.54363,153500000.0
2005-05-19 09:56:00,1.54358,1.5436,1.54345,1.5435,204499999.0
2005-05-19 09:57:00,1.54358,1.54364,1.54348,1.54358,324000001.0
2005-05-19 09:58:00,1.54358,1.54371,1.54351,1.54351,466899998.0
2005-05-19 09:59:00,1.54349,1.54363,1.5434,1.54356,122300000.0
2005-05-19 10:00:00,1.54342,1.54368,1.54342,1.54358,272900002.0
2005-05-19 10:01:00,1.54355,1.5437,1.54341,1.5437,478799993.0
2005-05-19 10:02:00,1.54357,1.54364,1.54328,1.54335,401000003.0
2005-05-19 10:03:00,1.5434,1.54345,1.54331,1.54338,213400004.0
2005-05-19 10:04:00,1.54325,1.5435,1.54317,1.5435,186999999.0
2005-05-19 10:05:00,1.5432,1.54349,1.5432,1.54336,235099999.0
2005-05-19 10:06:00,1.54321,1.54333,1.54308,1.54315,309000003.0
2005-05-19 10:07:00,1.54318,1.54326,1.54301,1.54326,355599999.0
2005-05-19 10:08:00,1.5431,1.54335,1.5431,1.54335,526600000.0
2005-05-19 10:09:00,1.54308,1.54328,1.54308,1.54328,214800001.0
2005-05-19 10:10:00,1.54285,1.54318,1.5428,1.54318,324800000.0
2005-05-19 10:11:00,1.54322,1.54331,1.5431,1.54324,313600002.0
2005-05-19 10:12:00,1.54311,1.54327,1.54302,1.54315,393499998.0
2005-05-19 10:13:00,1.54332,1.54333,1.54323,1.54323,114900001.0
2005-05-19 10:14:00,1.54326,1.54339,1.5432,1.54338,321099995.0
2005-05-19 10:15:00,1.54334,1.54345,1.54321,1.54321,152300000.0
2005-05-19 10:16:00,1.54325,1.5434,1.54317,1.5433,344900001.0
2005-05-19 10:17:00,1.54341,1.54341,1.54301,1.54301,254700001.0
2005-05-19 10:18:00,1.54332,1.54332,1.54311,1.54332,214500000.0
2005-05-19 10:19:00,1.54328,1.54328,1.54311,1.54319,258700001.0
2005-05-19 10:20:00,1.54315,1.5432,1.54302,1.54308,12800000.0
2005-05-19 10:21:00,1.54307,1.54339,1.54307,1.54335,219200000.0
2005-05-19 10:22:00,1.5433,1.5433,1.54312,1.54312,85500000.0
2005-05-19 10:23:00,1.54335,1.54335,1.54315,1.54328,234200002.0
2005-05-19 10:24:00,1.5433,1.54343,1.54315,1.54343,267599996.0
2005-05-19 10:25:00,1.5434,1.5434,1.54301,1.54301,532600000.0
2005-05-19 10:26:00,1.54318,1.54342,1.5431,1.54342,205600003.0
2005-05-19 10:27:00,1.54325,1.54336,1.54315,1.54334,276399999.0
2005-05-19 10:28:00,1.54326,1.54341,1.54314,1.54335,343500002.0
2005-05-19 10:29:00,1.54319,1.54335,1.54299,1.54311,140700001.0
2005-05-19 10:30:00,1.54301,1.54301,1.54273,1.54279,353200003.0
2005-05-19 10:31:00,1.54281,1.54305,1.54269,1.54305,186300000.0
2005-05-19 10:32:00,1.54298,1.54318,1.54294,1.54306,423400003.0
2005-05-19 10:33:00,1.54306,1.54319,1.54291,1.54309,368500005.0
2005-05-19 10:34:00,1.54293,1.54305,1.54285,1.543,208400001.0
2005-05-19 10:35:00,1.54298,1.54307,1.54283,1.54291,313000000.0
2005-05-19 10:36:00,1.54303,1.54321,1.54303,1.54321,215999999.0
2005-05-19 10:37:00,1.54312,1.54325,1.5429,1.54308,301599997.0
2005-05-19 10:38:00,1.54296,1.54309,1.54287,1.543,243299998.0
2005-05-19 10:39:00,1.54301,1.54315,1.54287,1.5429,329800001.0
2005-05-19 10:40:00,1.54276,1.54276,1.54254,1.54267,212300000.0
2005-05-19 10:41:00,1.54272,1.54287,1.54263,1.54263,541400012.0
2005-05-19 10:42:00,1.54247,1.54265,1.54233,1.54249,150899999.0
2005-05-19 10:43:00,1.54257,1.54257,1.54204,1.54244,414099999.0
2005-05-19 10:44:00,1.5426,1.5426,1.5423,1.54237,300200003.0
2005-05-19 10:45:00,1.5424,1.54252,1.54233,1.54246,281000003.0
2005-05-19 10:46:00,1.54241,1.54249,1.54218,1.54245,258299994.0
2005-05-19 10:47:00,1.54246,1.54255,1.5423,1.54245,207900000.0
2005-05-19 10:48:00,1.5425,1.54255,1.54242,1.54248,57600000.0
2005-05-19 10:49:00,1.54238,1.5424,1.54226,1.54227,329899999.0
2005-05-19 10:50:00,1.54235,1.54246,1.54216,1.54246,255000004.0
2005-05-19 10:51:00,1.54233,1.54246,1.54215,1.54237,364600000.0
2005-05-19 10:52:00,1.5423,1.54245,1.5422,1.54233,337099998.0
2005-05-19 10:53:00,1.54234,1.54245,1.54229,1.54245,123800001.0
2005-05-19 10:54:00,1.5423,1.54248,1.54227,1.5424,205500001.0
2005-05-19 10:55:00,1.54222,1.54248,1.54222,1.5424,290799999.0
2005-05-19 10:56:00,1.54243,1.54249,1.54223,1.54235,350500000.0
2005-05-19 10:57:00,1.54236,1.54251,1.54216,1.54244,308000002.0
2005-05-19 10:58:00,1.54248,1.54252,1.54241,1.54241,206900000.0
2005-05-19 10:59:00,1.54249,1.54249,1.54224,1.54224,157400000.0
2005-05-19 11:00:00,1.54231,1.5425,1.54225,1.54233,230699998.0
2005-05-19 11:01:00,1.54242,1.54252,1.54233,1.54248,299700004.0
2005-05-19 11:02:00,1.54243,1.54249,1.54217,1.54244,490199992.0
2005-05-19 11:03:00,1.54251,1.54261,1.54243,1.54245,254500000.0
2005-05-19 11:04:00,1.54226,1.54258,1.54211,1.54258,140700001.0
2005-05-19 11:05:00,1.54244,1.5427,1.54244,1.5427,228899998.0
2005-05-19 11:06:00,1.54255,1.54263,1.54253,1.54263,174299997.0
2005-05-19 11:07:00,1.54262,1.5427,1.54258,1.54268,321400006.0
2005-05-19 11:08:00,1.54255,1.54267,1.5425,1.54265,166899999.0
2005-05-19 11:09:00,1.54263,1.54263,1.54241,1.54248,202300001.0
2005-05-19 11:10:00,1.54252,1.54258,1.54237,1.54238,337100000.0
2005-05-19 11:11:00,1.54253,1.54267,1.54243,1.54256,217899997.0
2005-05-19 11:12:00,1.54233,1.54283,1.5422,1.5428,367900003.0
2005-05-19 11:13:00,1.54245,1.5427,1.54237,1.5427,239600003.0
2005-05-19 11:14:00,1.54268,1.54274,1.54256,1.54267,210600001.0
2005-05-19 11:15:00,1.54265,1.54272,1.54242,1.54263,243799998.0
2005-05-19 11:16:00,1.54255,1.5427,1.54242,1.5427,296000006.0
2005-05-19 11:17:00,1.54252,1.54268,1.54241,1.54248,243599997.0
2005-05-19 11:18:00,1.54245,1.54259,1.54234,1.54255,468499997.0
2005-05-19 11:19:00,1.54252,1.54252,1.54229,1.54245,176900001.0
2005-05-19 11:20:00,1.54252,1.54262,1.54241,1.54258,495600010.0
2005-05-19 11:21:00,1.54265,1.54265,1.54249,1.54258,320100001.0
2005-05-19 11:22:00,1.54239,1.5426,1.54236,1.54252,140299999.0
2005-05-19 11:23:00,1.54255,1.54263,1.5424,1.5424,239600001.0
2005-05-19 11:24:00,1.54251,1.54253,1.54231,1.5424,529100007.0
2005-05-19 11:25:00,1.54225,1.54244,1.5421,1.54231,226200001.0
2005-05-19 11:26:00,1.54222,1.54229,1.54203,1.54219,439300002.0
2005-05-19 11:27:00,1.5422,1.54233,1.54217,1.54228,353100003.0
2005-05-19 11:28:00,1.54217,1.54225,1.54206,1.5421,315499997.0
2005-05-19 11:29:00,1.5422,1.54225,1.54206,1.54206,257799998.0
2005-05-19 11:30:00,1.54211,1.54232,1.54209,1.54227,360700001.0
2005-05-19 11:31:00,1.5423,1.54235,1.5422,1.54221,201200000.0
2005-05-19 11:32:00,1.54215,1.54238,1.54203,1.54238,552500002.0
2005-05-19 11:33:00,1.54252,1.54252,1.54223,1.54242,414100000.0
2005-05-19 11:34:00,1.54246,1.54256,1.54227,1.54238,292699998.0
2005-05-19 11:35:00,1.54255,1.54256,1.54233,1.5424,361499996.0
2005-05-19 11:36:00,1.54263,1.54268,1.54246,1.54256,260100000.0
2005-05-19 11:37:00,1.54267,1.5427,1.54254,1.54256,307100001.0
2005-05-19 11:38:00,1.54225,1.54243,1.54194,1.54218,223599999.0
2005-05-19 11:39:00,1.5427,1.54275,1.54252,1.54258,294900000.0
2005-05-19 11:40:00,1.54264,1.54275,1.54249,1.54267,329099996.0
2005-05-19 11:41:00,1.54256,1.54268,1.54242,1.54258,444999994.0
2005-05-19 11:42:00,1.5423,1.54271,1.5423,1.54271,347400007.0
2005-05-19 11:43:00,1.54258,1.5428,1.54248,1.54253,454499993.0
2005-05-19 11:44:00,1.54245,1.5426,1.54226,1.54252,306999998.0
2005-05-19 11:45:00,1.54243,1.54256,1.54225,1.54243,284999999.0
2005-05-19 11:46:00,1.54258,1.54258,1.54232,1.54232,172699998.0
2005-05-19 11:47:00,1.54238,1.54238,1.54201,1.54214,199800004.0
2005-05-19 11:48:00,1.54228,1.54243,1.54212,1.54225,153799997.0
2005-05-19 11:49:00,1.54224,1.54251,1.54221,1.54243,376300003.0
2005-05-19 11:50:00,1.54237,1.54254,1.54224,1.54233,378200002.0
2005-05-19 11:51:00,1.54236,1.54256,1.54223,1.54232,432900001.0
2005-05-19 11:52:00,1.54242,1.54253,1.54228,1.54245,336800004.0
2005-05-19 11:53:00,1.54239,1.54257,1.54235,1.54255,243599998.0
2005-05-19 11:54:00,1.54241,1.54263,1.54239,1.54244,287400003.0
2005-05-19 11:55:00,1.54226,1.54262,1.54226,1.54259,327600000.0
2005-05-19 11:56:00,1.54258,1.54272,1.54237,1.54262,334000000.0
2005-05-19 11:57:00,1.54253,1.54262,1.5424,1.54254,172199999.0
2005-05-19 11:58:00,1.54253,1.54268,1.54238,1.54268,275900003.0
2005-05-19 11:59:00,1.54253,1.54254,1.54232,1.54237,287699997.0
2005-05-19 12:00:00,1.54244,1.54244,1.5422,1.5422,416699997.0
2005-05-19 12:01:00,1.54237,1.54262,1.54224,1.54238,292300003.0
2005-05-19 12:02:00,1.5424,1.54257,1.54238,1.54255,386599998.0
2005-05-19 12:03:00,1.54255,1.54259,1.54237,1.54252,199699997.0
2005-05-19 12:04:00,1.54248,1.54255,1.54242,1.5425,53900000.0
2005-05-19 12:05:00,1.54248,1.54258,1.54227,1.54238,202400003.0
2005-05-19 12:06:00,1.54226,1.54238,1.54193,1.54226,329900000.0
2005-05-19 12:07:00,1.54229,1.54231,1.5421,1.5421,299800004.0
2005-05-19 12:08:00,1.54231,1.54231,1.54205,1.54212,403799998.0
2005-05-19 12:09:00,1.54221,1.54232,1.54221,1.54232,89500000.0
2005-05-19 12:10:00,1.54228,1.54228,1.54185,1.54185,277199998.0
2005-05-19 12:11:00,1.54202,1.54234,1.54194,1.54234,408800003.0
2005-05-19 12:12:00,1.54224,1.54236,1.54215,1.54234,458800003.0
2005-05-19 12:13:00,1.5424,1.54246,1.5422,1.5423,278699999.0
2005-05-19 12:14:00,1.54241,1.54241,1.5422,1.5422,171900000.0
2005-05-19 12:15:00,1.54237,1.54244,1.5422,1.54236,248800002.0
2005-05-19 12:16:00,1.54216,1.54236,1.54216,1.54234,216199997.0
2005-05-19 12:17:00,1.54235,1.54243,1.54227,1.54243,367100002.0
2005-05-19 12:18:00,1.54239,1.54253,1.54237,1.5425,281900001.0
2005-05-19 12:19:00,1.54237,1.54245,1.54226,1.54234,263600003.0
2005-05-19 12:20:00,1.5423,1.5424,1.5423,1.5424,36799999.0
2005-05-19 12:21:00,1.54228,1.54252,1.54228,1.54252,93599996.0
2005-05-19 12:22:00,1.54246,1.54252,1.54226,1.54243,208000000.0
2005-05-19 12:23:00,1.54226,1.54238,1.54207,1.54229,226800000.0
2005-05-19 12:24:00,1.54233,1.54253,1.54233,1.54253,168500000.0
2005-05-19 12:25:00,1.5425,1.54262,1.54235,1.54247,480800005.0
2005-05-19 12:26:00,1.54241,1.54257,1.54226,1.54231,215599996.0
2005-05-19 12:27:00,1.54243,1.54257,1.54228,1.54244,298900001.0
2005-05-19 12:28:00,1.5425,1.54265,1.54234,1.54251,195799999.0
2005-05-19 12:29:00,1.5426,1.54265,1.5424,1.5424,301400008.0
2005-05-19 12:30:00,1.5422,1.54257,1.54219,1.54244,359499997.0
2005-05-19 12:31:00,1.54258,1.54265,1.54244,1.54265,220400003.0
2005-05-19 12:32:00,1.54265,1.54265,1.54242,1.54246,408299994.0
2005-05-19 12:33:00,1.54252,1.54265,1.54252,1.54265,135600003.0
2005-05-19 12:34:00,1.54249,1.54263,1.54234,1.54254,196399998.0
2005-05-19 12:35:00,1.54263,1.54263,1.54243,1.54243,247000003.0
2005-05-19 12:36:00,1.54246,1.54268,1.54239,1.54247,288899999.0
2005-05-19 12:37:00,1.54252,1.54273,1.54244,1.54273,322699998.0
2005-05-19 12:38:00,1.54247,1.54278,1.54244,1.54268,403399999.0
2005-05-19 12:39:00,1.5426,1.54263,1.54233,1.54246,231999999.0
2005-05-19 12:40:00,1.54263,1.54263,1.54231,1.54244,282200000.0
2005-05-19 12:41:00,1.54253,1.54253,1.54222,1.54222,243800004.0
2005-05-19 12:42:00,1.54238,1.54238,1.54223,1.54226,266100003.0
2005-05-19 12:43:00,1.54223,1.54236,1.54205,1.5423,297200001.0
2005-05-19 12:44:00,1.54233,1.54241,1.54212,1.54232,343400002.0
2005-05-19 12:45:00,1.54241,1.54253,1.54235,1.54239,210800004.0
2005-05-19 12:46:00,1.54238,1.54253,1.54224,1.54251,179700001.0
2005-05-19 12:47:00,1.54234,1.54258,1.54234,1.5425,257700004.0
2005-05-19 12:48:00,1.54245,1.54263,1.5423,1.54253,359299998.0
2005-05-19 12:49:00,1.54265,1.54265,1.5426,1.5426,28600000.0
2005-05-19 12:50:00,1.54248,1.54265,1.54242,1.54255,263599999.0
2005-05-19 12:51:00,1.5424,1.54252,1.54221,1.54246,291599998.0
2005-05-19 12:52:00,1.54235,1.5426,1.54213,1.54227,336300001.0
2005-05-19 12:53:00,1.54223,1.54245,1.54212,1.54245,301200004.0
2005-05-19 12:54:00,1.54234,1.54257,1.54232,1.54257,149399999.0
2005-05-19 12:55:00,1.54261,1.54261,1.54244,1.54244,297900004.0
2005-05-19 12:56:00,1.54252,1.54263,1.54235,1.54263,263900000.0
2005-05-19 12:57:00,1.54251,1.54251,1.54236,1.54242,183999997.0
2005-05-19 12:58:00,1.5424,1.54253,1.54231,1.54249,316800004.0
2005-05-19 12:59:00,1.54253,1.5426,1.54239,1.54243,132199999.0
2005-05-19 13:00:00,1.54248,1.54269,1.54248,1.54269,352399998.0
2005-05-19 13:01:00,1.54265,1.54279,1.5424,1.54249,244400001.0
2005-05-19 13:02:00,1.54253,1.54277,1.54244,1.54255,337299997.0
2005-05-19 13:03:00,1.54263,1.54284,1.5425,1.54268,333400002.0
2005-05-19 13:04:00,1.54252,1.54273,1.54237,1.54247,273599999.0
2005-05-19 13:05:00,1.54259,1.54268,1.54249,1.54256,286300000.0
2005-05-19 13:06:00,1.54272,1.54272,1.54257,1.54257,176700001.0
2005-05-19 13:07:00,1.54258,1.54279,1.54257,1.54273,194999999.0
2005-05-19 13:08:00,1.54298,1.54298,1.54264,1.54264,206599997.0
2005-05-19 13:09:00,1.54278,1.54278,1.54261,1.54261,122900002.0
2005-05-19 13:10:00,1.54245,1.54271,1.54245,1.54268,208499999.0
2005-05-19 13:11:00,1.54272,1.54278,1.54264,1.54275,76700000.0
2005-05-19 13:12:00,1.54282,1.54287,1.54263,1.54273,241700002.0
2005-05-19 13:13:00,1.54277,1.5428,1.54261,1.5427,326900004.0
2005-05-19 13:14:00,1.5425,1.54263,1.54241,1.54257,183700000.0
2005-05-19 13:15:00,1.54254,1.54275,1.54254,1.54275,142100000.0
2005-05-19 13:16:00,1.54259,1.54274,1.5425,1.54267,402799998.0
2005-05-19 13:17:00,1.54254,1.54267,1.54247,1.54265,316299994.0
2005-05-19 13:18:00,1.54244,1.54266,1.54244,1.54263,345900000.0
2005-05-19 13:19:00,1.5425,1.54265,1.5425,1.54265,1000000.0
2005-05-19 13:20:00,1.54262,1.54271,1.54242,1.54251,316600002.0
2005-05-19 13:21:00,1.5427,1.5427,1.54248,1.54248,199000000.0
2005-05-19 13:22:00,1.54268,1.54272,1.54255,1.54262,376700003.0
2005-05-19 13:23:00,1.54252,1.54264,1.54237,1.54254,275800002.0
2005-05-19 13:24:00,1.54229,1.5426,1.54229,1.5426,271900002.0
2005-05-19 13:25:00,1.54252,1.54261,1.54225,1.54258,451600005.0
2005-05-19 13:26:00,1.54249,1.54258,1.54235,1.54235,197800000.0
2005-05-19 13:27:00,1.54244,1.54275,1.54244,1.54275,268600000.0
2005-05-19 13:28:00,1.54249,1.54268,1.54249,1.54258,195900001.0
2005-05-19 13:29:00,1.54253,1.54269,1.54237,1.54258,242000006.0
2005-05-19 13:30:00,1.5426,1.54272,1.54251,1.54265,307200001.0
2005-05-19 13:31:00,1.54258,1.54263,1.54239,1.54241,414000004.0
2005-05-19 13:32:00,1.54246,1.54253,1.54233,1.54235,277500001.0
2005-05-19 13:33:00,1.54228,1.5425,1.54228,1.54248,288500002.0
2005-05-19 13:34:00,1.5426,1.5426,1.54232,1.54243,211700004.0
2005-05-19 13:35:00,1.54245,1.54258,1.54236,1.54247,401600005.0
2005-05-19 13:36:00,1.54256,1.54263,1.54234,1.54234,257999997.0
2005-05-19 13:37:00,1.5425,1.54253,1.54234,1.54235,188700003.0
2005-05-19 13:38:00,1.54249,1.54257,1.54234,1.54242,337000001.0
2005-05-19 13:39:00,1.54235,1.54243,1.54221,1.54238,352200001.0
2005-05-19 13:40:00,1.5425,1.54255,1.54228,1.54241,360800003.0
2005-05-19 13:41:00,1.54238,1.54254,1.54223,1.54229,251800001.0
2005-05-19 13:42:00,1.54258,1.54258,1.54243,1.54243,183300003.0
2005-05-19 13:43:00,1.54246,1.54254,1.54236,1.54253,237100000.0
2005-05-19 13:44:00,1.54272,1.54274,1.54246,1.54261,189299998.0
2005-05-19 13:45:00,1.54275,1.54303,1.54273,1.54303,120200000.0
2005-05-19 13:46:00,1.54296,1.5431,1.54268,1.5429,316700002.0
2005-05-19 13:47:00,1.54313,1.54313,1.54274,1.54274,383200010.0
2005-05-19 13:48:00,1.54293,1.54297,1.54265,1.54285,467799999.0
2005-05-19 13:49:00,1.54291,1.54291,1.54275,1.54275,178899997.0
2005-05-19 13:50:00,1.54278,1.54286,1.54258,1.54274,350600005.0
2005-05-19 13:51:00,1.54282,1.54297,1.54265,1.54279,266700001.0
2005-05-19 13:52:00,1.54293,1.54297,1.54285,1.54285,88800001.0
2005-05-19 13:53:00,1.54295,1.54302,1.54285,1.54301,160900002.0
2005-05-19 13:54:00,1.54308,1.54317,1.5428,1.54307,381899998.0
2005-05-19 13:55:00,1.54322,1.54332,1.54298,1.5431,353899999.0
2005-05-19 13:56:00,1.5432,1.54337,1.54298,1.54327,112600001.0
2005-05-19 13:57:00,1.54333,1.54333,1.54309,1.54314,269100003.0
2005-05-19 13:58:00,1.54321,1.54335,1.5431,1.5431,310999998.0
2005-05-19 13:59:00,1.54321,1.54333,1.54304,1.54333,345699998.0
2005-05-19 14:00:00,1.54338,1.54338,1.54309,1.54309,97100000.0
2005-05-19 14:01:00,1.54293,1.54327,1.54293,1.54321,213500002.0
2005-05-19 14:02:00,1.54333,1.54333,1.54309,1.54318,457700000.0
2005-05-19 14:03:00,1.54272,1.54315,1.54272,1.54313,374400000.0
2005-05-19 14:04:00,1.54304,1.54316,1.54293,1.54303,182299998.0
2005-05-19 14:05:00,1.54309,1.5433,1.54309,1.54319,433100003.0
2005-05-19 14:06:00,1.54317,1.54328,1.54298,1.54321,313700001.0
2005-05-19 14:07:00,1.54322,1.54338,1.54314,1.54323,299600003.0
2005-05-19 14:08:00,1.54323,1.54336,1.54314,1.54317,319300002.0
2005-05-19 14:09:00,1.54333,1.54333,1.5431,1.54313,282800003.0
2005-05-19 14:10:00,1.54303,1.54315,1.54287,1.54313,407500002.0
2005-05-19 14:11:00,1.54318,1.54323,1.54301,1.54309,269500001.0
2005-05-19 14:12:00,1.54304,1.54319,1.54296,1.54307,294000004.0
2005-05-19 14:13:00,1.54328,1.54328,1.54301,1.54323,194999999.0
2005-05-19 14:14:00,1.54329,1.54329,1.54284,1.54286,258200004.0
2005-05-19 14:15:00,1.54317,1.54323,1.54309,1.54311,118199999.0
2005-05-19 14:16:00,1.54313,1.54313,1.54289,1.54306,249100000.0
2005-05-19 14:17:00,1.54312,1.54316,1.54287,1.54305,248600002.0
2005-05-19 14:18:00,1.54292,1.54303,1.54281,1.54283,359400005.0
2005-05-19 14:19:00,1.54307,1.54316,1.5429,1.54316,337000000.0
2005-05-19 14:20:00,1.54289,1.54303,1.54259,1.543,288900000.0
2005-05-19 14:21:00,1.54303,1.54303,1.54283,1.54295,306499996.0
2005-05-19 14:22:00,1.54297,1.54311,1.54283,1.54304,490100001.0
2005-05-19 14:23:00,1.54317,1.54317,1.54284,1.54284,337999996.0
2005-05-19 14:24:00,1.543,1.54315,1.54296,1.54315,349999996.0
2005-05-19 14:25:00,1.5432,1.54331,1.54305,1.54323,177799998.0
2005-05-19 14:26:00,1.54306,1.54328,1.54296,1.54328,341800000.0
2005-05-19 14:27:00,1.54328,1.54333,1.54301,1.54321,256299998.0
2005-05-19 14:28:00,1.54303,1.54327,1.54303,1.54325,311499997.0
2005-05-19 14:29:00,1.54313,1.54343,1.54305,1.54343,391300000.0
2005-05-19 14:30:00,1.54325,1.54349,1.54275,1.5432,422100005.0
2005-05-19 14:31:00,1.54342,1.54342,1.54297,1.54297,113799999.0
2005-05-19 14:32:00,1.54313,1.54346,1.54308,1.5433,236700003.0
2005-05-19 14:33:00,1.54337,1.54345,1.54327,1.54338,186900000.0
2005-05-19 14:34:00,1.54333,1.54341,1.54307,1.54318,345799998.0
2005-05-19 14:35:00,1.54318,1.54336,1.54302,1.54302,395800005.0
2005-05-19 14:36:00,1.54328,1.54342,1.54314,1.54322,319399999.0
2005-05-19 14:37:00,1.54327,1.54336,1.54315,1.54336,360900000.0
2005-05-19 14:38:00,1.54342,1.54359,1.54342,1.5435,252000001.0
2005-05-19 14:39:00,1.5435,1.54353,1.54331,1.54351,192200002.0
2005-05-19 14:40:00,1.54348,1.54348,1.54326,1.54326,227400001.0
2005-05-19 14:41:00,1.54321,1.54341,1.54315,1.54341,236299997.0
2005-05-19 14:42:00,1.54338,1.54338,1.5431,1.54328,448600005.0
2005-05-19 14:43:00,1.54328,1.54336,1.54305,1.54321,287900001.0
2005-05-19 14:44:00,1.54322,1.54326,1.54308,1.54308,266500002.0
2005-05-19 14:45:00,1.54317,1.54334,1.54313,1.54323,261000005.0
2005-05-19 14:46:00,1.5431,1.54331,1.54295,1.54308,493099998.0
2005-05-19 14:47:00,1.5431,1.54325,1.54305,1.54323,245300008.0
2005-05-19 14:48:00,1.54322,1.54331,1.54306,1.54331,234799993.0
2005-05-19 14:49:00,1.5432,1.54338,1.54302,1.54327,303000001.0
2005-05-19 14:50:00,1.54323,1.54331,1.54305,1.54324,280999999.0
2005-05-19 14:51:00,1.54322,1.54327,1.54301,1.54311,530900008.0
2005-05-19 14:52:00,1.5433,1.54337,1.54316,1.5433,545299995.0
2005-05-19 14:53:00,1.54328,1.54349,1.54325,1.54341,229200000.0
2005-05-19 14:54:00,1.54352,1.54352,1.54324,1.54347,305700000.0
2005-05-19 14:55:00,1.54332,1.54342,1.5432,1.54325,283800001.0
2005-05-19 14:56:00,1.54325,1.5435,1.54325,1.5435,220200000.0
2005-05-19 14:57:00,1.54346,1.54354,1.54332,1.54332,386899998.0
2005-05-19 14:58:00,1.54331,1.54353,1.54321,1.54338,272700002.0
2005-05-19 14:59:00,1.54345,1.54345,1.54316,1.54331,107000001.0
2005-05-19 15:00:00,1.54324,1.54354,1.54324,1.54354,225299998.0
2005-05-19 15:01:00,1.54346,1.54354,1.54329,1.54342,413100005.0
2005-05-19 15:02:00,1.54358,1.54358,1.54337,1.54341,162199998.0
2005-05-19 15:03:00,1.54348,1.54366,1.54339,1.54345,268099996.0
2005-05-19 15:04:00,1.5435,1.54363,1.54339,1.54358,256300007.0
2005-05-19 15:05:00,1.54367,1.54367,1.5432,1.54344,463100009.0
2005-05-19 15:06:00,1.54325,1.54346,1.54325,1.54329,199099999.0
2005-05-19 15:07:00,1.54323,1.5435,1.54323,1.54346,229200002.0
2005-05-19 15:08:00,1.54346,1.54346,1.54313,1.54313,244100002.0
2005-05-19 15:09:00,1.5434,1.54355,1.54319,1.54323,426199999.0
2005-05-19 15:10:00,1.54346,1.54357,1.54318,1.54337,283599997.0
2005-05-19 15:11:00,1.54343,1.5435,1.54331,1.54343,287200001.0
2005-05-19 15:12:00,1.54334,1.54347,1.54326,1.54347,178000000.0
2005-05-19 15:13:00,1.54334,1.54335,1.54313,1.54327,236500004.0
2005-05-19 15:14:00,1.54322,1.54335,1.54314,1.5433,254300002.0
2005-05-19 15:15:00,1.54322,1.54339,1.54304,1.54317,449800000.0
2005-05-19 15:16:00,1.54328,1.54337,1.54318,1.54334,366499999.0
2005-05-19 15:17:00,1.54337,1.54347,1.54322,1.54335,238800000.0
2005-05-19 15:18:00,1.54343,1.54343,1.54307,1.54327,270299999.0
2005-05-19 15:19:00,1.54335,1.54335,1.54313,1.54318,283400003.0
2005-05-19 15:20:00,1.54315,1.54327,1.54305,1.54326,318800003.0
2005-05-19 15:21:00,1.54323,1.54332,1.5431,1.54321,302000007.0
2005-05-19 15:22:00,1.54313,1.54339,1.54313,1.5432,321099998.0
2005-05-19 15:23:00,1.54323,1.54351,1.54323,1.5435,132800002.0
2005-05-19 15:24:00,1.54366,1.54379,1.54355,1.54359,338799998.0
2005-05-19 15:25:00,1.54367,1.54367,1.54335,1.54335,227400001.0
2005-05-19 15:26:00,1.54353,1.54367,1.54339,1.54366,438199993.0
2005-05-19 15:27:00,1.54359,1.54367,1.54342,1.54354,363400002.0
2005-05-19 15:28:00,1.54349,1.54374,1.54349,1.54374,196400000.0
2005-05-19 15:29:00,1.54377,1.54377,1.54341,1.54347,242600001.0
2005-05-19 15:30:00,1.54341,1.54367,1.54333,1.54367,290799996.0
2005-05-19 15:31:00,1.54371,1.54371,1.54344,1.54355,246700001.0
2005-05-19 15:32:00,1.54354,1.54369,1.54342,1.54358,339500002.0
2005-05-19 15:33:00,1.54371,1.54371,1.54343,1.54361,325199996.0
2005-05-19 15:34:00,1.5437,1.5437,1.54341,1.54341,131599999.0
2005-05-19 15:35:00,1.54361,1.5437,1.54347,1.54361,181299999.0
2005-05-19 15:36:00,1.54341,1.54365,1.54341,1.54365,186100002.0
2005-05-19 15:37:00,1.54342,1.54361,1.54341,1.5436,244500000.0
2005-05-19 15:38:00,1.54356,1.54373,1.54355,1.54373,199800000.0
2005-05-19 15:39:00,1.54368,1.54378,1.54357,1.54358,204600001.0
2005-05-19 15:40:00,1.5435,1.5438,1.5435,1.54369,300800005.0
2005-05-19 15:41:00,1.54368,1.54375,1.54356,1.5436,115099998.0
2005-05-19 15:42:00,1.54366,1.54381,1.54358,1.54378,205300000.0
2005-05-19 15:43:00,1.54373,1.5439,1.54363,1.54379,352600000.0
2005-05-19 15:44:00,1.54371,1.54383,1.54358,1.54377,267000003.0
2005-05-19 15:45:00,1.54382,1.54386,1.5436,1.5436,244700002.0
2005-05-19 15:46:00,1.54355,1.54385,1.54342,1.5437,318599997.0
2005-05-19 15:47:00,1.54392,1.54392,1.54361,1.54363,245100000.0
2005-05-19 15:48:00,1.54385,1.54385,1.54349,1.54366,320400000.0
2005-05-19 15:49:00,1.54363,1.5439,1.5435,1.5438,262900002.0
2005-05-19 15:50:00,1.54372,1.54388,1.54366,1.54388,288200002.0
2005-05-19 15:51:00,1.54393,1.544,1.54378,1.54379,120000000.0
2005-05-19 15:52:00,1.54392,1.54392,1.54374,1.54378,363499999.0
2005-05-19 15:53:00,1.54377,1.54389,1.54359,1.54373,217100000.0
2005-05-19 15:54:00,1.54371,1.5439,1.54368,1.54388,348500003.0
2005-05-19 15:55:00,1.54371,1.54399,1.54371,1.54385,228899999.0
2005-05-19 15:56:00,1.54388,1.54406,1.54377,1.54391,473000003.0
2005-05-19 15:57:00,1.5438,1.54393,1.54378,1.54389,266699996.0
2005-05-19 15:58:00,1.5439,1.54402,1.54379,1.54382,295900002.0
2005-05-19 15:59:00,1.544,1.544,1.54287,1.54287,305799999.0
2005-05-19 16:00:00,1.54347,1.54389,1.54329,1.54376,212699998.0
2005-05-19 16:01:00,1.54397,1.54397,1.5438,1.54386,305899997.0
2005-05-19 16:02:00,1.544,1.54405,1.54372,1.54378,309599999.0
2005-05-19 16:03:00,1.54376,1.54403,1.54364,1.54403,417300001.0
2005-05-19 16:04:00,1.54382,1.54406,1.54382,1.54398,373300001.0
2005-05-19 16:05:00,1.54396,1.54403,1.5438,1.54402,291100002.0
2005-05-19 16:06:00,1.54389,1.54416,1.54389,1.54413,345000002.0
2005-05-19 16:07:00,1.54404,1.54416,1.54372,1.54382,225199999.0
2005-05-19 16:08:00,1.54393,1.54418,1.5439,1.5441,271700001.0
2005-05-19 16:09:00,1.54402,1.54409,1.54398,1.54409,123700000.0
2005-05-19 16:10:00,1.5441,1.5442,1.54384,1.54405,224000005.0
2005-05-19 16:11:00,1.54389,1.5441,1.54382,1.54382,303800002.0
2005-05-19 16:12:00,1.54401,1.54411,1.54391,1.54392,151700002.0
2005-05-19 16:13:00,1.54386,1.54404,1.54366,1.5438,274700001.0
2005-05-19 16:14:00,1.54387,1.54395,1.5436,1.54387,462200002.0
2005-05-19 16:15:00,1.54357,1.544,1.54357,1.54388,291499999.0
2005-05-19 16:16:00,1.544,1.54408,1.54385,1.5439,456000004.0
2005-05-19 16:17:00,1.54396,1.54405,1.54382,1.54395,413199997.0
2005-05-19 16:18:00,1.54411,1.54411,1.54378,1.54384,136600000.0
2005-05-19 16:19:00,1.54375,1.54398,1.54375,1.54398,344300002.0
2005-05-19 16:20:00,1.54387,1.54402,1.54379,1.54398,300599999.0
2005-05-19 16:21:00,1.54402,1.54408,1.54394,1.54405,64800002.0
2005-05-19 16:22:00,1.54403,1.54403,1.54388,1.54388,85200000.0
2005-05-19 16:23:00,1.54405,1.54405,1.54384,1.54402,181500001.0
2005-05-19 16:24:00,1.54402,1.54403,1.54382,1.54388,365499996.0
2005-05-19 16:25:00,1.54392,1.54405,1.5437,1.5437,495800006.0
2005-05-19 16:26:00,1.54376,1.54396,1.54356,1.54382,229999998.0
2005-05-19 16:27:00,1.54376,1.54401,1.54376,1.54393,265300001.0
2005-05-19 16:28:00,1.54375,1.544,1.54375,1.54393,206099999.0
2005-05-19 16:29:00,1.54392,1.54415,1.54386,1.54415,293200002.0
2005-05-19 16:30:00,1.54358,1.54408,1.54358,1.54408,187000003.0
2005-05-19 16:31:00,1.54396,1.54415,1.54384,1.54412,281799998.0
2005-05-19 16:32:00,1.54405,1.54413,1.54401,1.5441,109400002.0
2005-05-19 16:33:00,1.54414,1.54415,1.54389,1.54415,275700001.0
2005-05-19 16:34:00,1.54412,1.54433,1.54412,1.54433,95000000.0
2005-05-19 16:35:00,1.54429,1.54434,1.54412,1.54413,264400003.0
2005-05-19 16:36:00,1.54391,1.5441,1.54386,1.54386,269299998.0
2005-05-19 16:37:00,1.54405,1.54411,1.54393,1.54406,255300000.0
2005-05-19 16:38:00,1.54394,1.54405,1.54383,1.54389,347200003.0
2005-05-19 16:39:00,1.54387,1.54401,1.54387,1.54401,101900000.0
2005-05-19 16:40:00,1.54389,1.54416,1.54389,1.54416,221100001.0
2005-05-19 16:41:00,1.54408,1.54455,1.54405,1.54455,178099997.0
2005-05-19 16:42:00,1.54433,1.54467,1.54433,1.54462,468500002.0
2005-05-19 16:43:00,1.54414,1.54453,1.54411,1.54431,317800003.0
2005-05-19 16:44:00,1.54432,1.54444,1.54404,1.54424,285599997.0
2005-05-19 16:45:00,1.54424,1.54439,1.5441,1.54428,301099998.0
2005-05-19 16:46:00,1.54433,1.54447,1.54421,1.54447,283900000.0
2005-05-19 16:47:00,1.54426,1.54445,1.54423,1.54445,276599998.0
2005-05-19 16:48:00,1.54448,1.54448,1.54422,1.54422,187999999.0
2005-05-19 16:49:00,1.54431,1.54441,1.54418,1.54428,176899998.0
2005-05-19 16:50:00,1.54432,1.54442,1.54426,1.54428,293600002.0
2005-05-19 16:51:00,1.54425,1.54442,1.54405,1.54405,232500004.0
2005-05-19 16:52:00,1.54425,1.54442,1.54425,1.54438,110899998.0
2005-05-19 16:53:00,1.54434,1.54441,1.54423,1.54423,144800000.0
2005-05-19 16:54:00,1.5443,1.54437,1.54408,1.54419,423200006.0
2005-05-19 16:55:00,1.54433,1.54443,1.54411,1.54428,487200006.0
2005-05-19 16:56:00,1.54424,1.54441,1.54424,1.54437,302800002.0
2005-05-19 16:57:00,1.54423,1.5444,1.54411,1.54432,228400001.0
2005-05-19 16:58:00,1.54415,1.54444,1.54415,1.54434,266100003.0
2005-05-19 16:59:00,1.54442,1.54452,1.54425,1.54444,227800004.0
2005-05-19 17:00:00,1.54434,1.54452,1.54387,1.5442,208500001.0
2005-05-19 17:01:00,1.54424,1.54436,1.54418,1.5443,305500004.0
2005-05-19 17:02:00,1.54438,1.54449,1.54421,1.54435,295200002.0
2005-05-19 17:03:00,1.54435,1.54445,1.54423,1.5444,483999996.0
2005-05-19 17:04:00,1.54433,1.54447,1.54414,1.54434,209799999.0
2005-05-19 17:05:00,1.54434,1.54446,1.54423,1.5443,320200003.0
2005-05-19 17:06:00,1.54405,1.54448,1.54405,1.54431,473300000.0
2005-05-19 17:07:00,1.5442,1.54427,1.54407,1.54411,290299999.0
2005-05-19 17:08:00,1.54426,1.54451,1.54415,1.54451,498600001.0
2005-05-19 17:09:00,1.54428,1.54443,1.54414,1.54433,274599997.0
2005-05-19 17:10:00,1.54416,1.54447,1.54416,1.54443,240000001.0
2005-05-19 17:11:00,1.54427,1.54445,1.54414,1.54421,369300001.0
2005-05-19 17:12:00,1.54439,1.54461,1.54433,1.54457,309000003.0
2005-05-19 17:13:00,1.5445,1.54462,1.54431,1.54462,292799999.0
2005-05-19 17:14:00,1.54468,1.54468,1.54436,1.54439,188499999.0
2005-05-19 17:15:00,1.54461,1.54461,1.54434,1.54443,261800000.0
2005-05-19 17:16:00,1.54452,1.54474,1.54438,1.54459,547299999.0
2005-05-19 17:17:00,1.5446,1.54467,1.54445,1.54459,346800001.0
2005-05-19 17:18:00,1.54459,1.5447,1.54435,1.54456,285299999.0
2005-05-19 17:19:00,1.54469,1.54478,1.54455,1.54471,218100000.0
2005-05-19 17:20:00,1.54477,1.54477,1.54451,1.54456,290800002.0
2005-05-19 17:21:00,1.54477,1.54483,1.54474,1.54477,191500000.0
2005-05-19 17:22:00,1.54473,1.54484,1.54462,1.54469,385300001.0
2005-05-19 17:23:00,1.54483,1.54493,1.54465,1.54479,182800000.0
2005-05-19 17:24:00,1.54507,1.54514,1.54489,1.54492,203299997.0
2005-05-19 17:25:00,1.54512,1.54534,1.54499,1.54507,479399997.0
2005-05-19 17:26:00,1.54515,1.54526,1.54499,1.54511,241799998.0
2005-05-19 17:27:00,1.54508,1.54525,1.54508,1.54525,265599998.0
2005-05-19 17:28:00,1.54511,1.54528,1.545,1.54521,140900001.0
2005-05-19 17:29:00,1.54507,1.54523,1.54496,1.54514,489699996.0
2005-05-19 17:30:00,1.54481,1.54505,1.54481,1.54504,439399999.0
2005-05-19 17:31:00,1.54487,1.54505,1.54482,1.545,379699997.0
2005-05-19 17:32:00,1.54482,1.54489,1.54463,1.54476,178099997.0
2005-05-19 17:33:00,1.54471,1.54487,1.54463,1.54472,332800001.0
2005-05-19 17:34:00,1.54474,1.54492,1.54457,1.54479,260200004.0
2005-05-19 17:35:00,1.54482,1.54501,1.54476,1.54488,278900000.0
2005-05-19 17:36:00,1.54486,1.5453,1.54486,1.54522,264400000.0
2005-05-19 17:37:00,1.54509,1.5452,1.54494,1.54507,328299998.0
2005-05-19 17:38:00,1.54512,1.54512,1.54494,1.54494,188900002.0
2005-05-19 17:39:00,1.54495,1.54517,1.54492,1.54511,420200001.0
2005-05-19 17:40:00,1.54513,1.5455,1.54513,1.54544,346999997.0
2005-05-19 17:41:00,1.5454,1.54547,1.54524,1.54536,285700001.0
2005-05-19 17:42:00,1.5453,1.5454,1.54515,1.54526,211500002.0
2005-05-19 17:43:00,1.5452,1.54543,1.545,1.54526,237099998.0
2005-05-19 17:44:00,1.54527,1.5455,1.54507,1.5454,302999998.0
2005-05-19 17:45:00,1.54533,1.54546,1.54517,1.54527,438600005.0
2005-05-19 17:46:00,1.54542,1.5455,1.54525,1.54541,129600002.0
2005-05-19 17:47:00,1.54532,1.54532,1.54505,1.54518,221200002.0
2005-05-19 17:48:00,1.54512,1.54536,1.54506,1.54521,404900002.0
2005-05-19 17:49:00,1.54528,1.54551,1.54509,1.54535,382100001.0
2005-05-19 17:50:00,1.54544,1.54551,1.54532,1.54543,316500002.0
2005-05-19 17:51:00,1.54517,1.5454,1.54514,1.5454,278299999.0
2005-05-19 17:52:00,1.54536,1.54552,1.54517,1.54521,265800002.0
2005-05-19 17:53:00,1.5453,1.54533,1.54499,1.54512,240400000.0
2005-05-19 17:54:00,1.54492,1.54515,1.54486,1.54507,330100001.0
2005-05-19 17:55:00,1.54494,1.54503,1.54486,1.54502,168800003.0
2005-05-19 17:56:00,1.54475,1.54501,1.54469,1.54483,139999999.0
2005-05-19 17:57:00,1.5449,1.54515,1.54468,1.54515,303199994.0
2005-05-19 17:58:00,1.54525,1.54526,1.54503,1.54507,299200000.0
2005-05-19 17:59:00,1.54511,1.54511,1.54475,1.54496,347700004.0
2005-05-19 18:00:00,1.545,1.54513,1.5448,1.54494,352300001.0
2005-05-19 18:01:00,1.5448,1.545,1.5448,1.545,1723699997.0
2005-05-19 18:02:00,1.545,1.545,1.545,1.545,1723699997.0
2005-05-19 18:04:00,1.5448,1.545,1.5448,1.545,1723699997.0
2005-05-19 18:05:00,1.5453,1.5454,1.5448,1.5452,1723699997.0
2005-05-19 18:06:00,1.545,1.5452,1.5448,1.545,1723699997.0
2005-05-19 18:07:00,1.5453,1.5453,1.545,1.5452,1723699997.0
2005-05-19 18:08:00,1.545,1.5452,1.545,1.545,1723699997.0
2005-05-19 18:09:00,1.54505,1.54517,1.54481,1.54515,1723699997.0
2005-05-19 18:10:00,1.54506,1.54512,1.54489,1.54506,2046900002.0
2005-05-19 18:11:00,1.54492,1.54521,1.54489,1.54503,1562600009.0
2005-05-19 18:12:00,1.54502,1.54502,1.54469,1.5448,1605600003.0
2005-05-19 18:13:00,1.54492,1.54494,1.54461,1.54463,1553300004.0
2005-05-19 18:14:00,1.5448,1.5448,1.5446,1.5448,993800009.0
2005-05-19 18:15:00,1.54482,1.54498,1.54465,1.54492,993800009.0
2005-05-19 18:16:00,1.5448,1.5448,1.5446,1.5446,1905000000.0
2005-05-19 18:17:00,1.54468,1.54485,1.54457,1.54466,1905000000.0
2005-05-19 18:18:00,1.5446,1.54496,1.54459,1.5447,908199994.0
2005-05-19 18:19:00,1.5449,1.5449,1.54447,1.54464,2031800004.0
2005-05-19 18:20:00,1.54468,1.54488,1.54452,1.54462,1917600001.0
2005-05-19 18:21:00,1.54456,1.54467,1.54437,1.54455,787299998.0
2005-05-19 18:22:00,1.54431,1.5445,1.54393,1.54422,612900004.0
2005-05-19 18:23:00,1.5442,1.5446,1.5442,1.5446,1290300001.0
2005-05-19 18:24:00,1.5446,1.5446,1.5446,1.5446,1290300001.0
2005-05-19 18:25:00,1.5444,1.5446,1.5444,1.5444,1290300001.0
2005-05-19 18:26:00,1.5446,1.5446,1.5442,1.5444,1290300001.0
2005-05-19 18:27:00,1.54419,1.54428,1.54389,1.54416,1290300001.0
2005-05-19 18:28:00,1.5442,1.5442,1.5442,1.5442,2041700012.0
2005-05-19 18:29:00,1.54398,1.54415,1.54381,1.54387,2041700012.0
2005-05-19 18:30:00,1.54384,1.54395,1.54371,1.54379,1097999999.0
2005-05-19 18:31:00,1.54379,1.54401,1.54372,1.54401,1000400005.0
2005-05-19 18:32:00,1.54398,1.54409,1.54378,1.54402,1363999996.0
2005-05-19 18:33:00,1.54405,1.54412,1.54384,1.54404,2049200000.0
2005-05-19 18:34:00,1.5442,1.5442,1.544,1.5442,2026499992.0
2005-05-19 18:35:00,1.54413,1.54413,1.54393,1.54405,2026499992.0
2005-05-19 18:36:00,1.5441,1.54421,1.54397,1.54402,1375999998.0
2005-05-19 18:37:00,1.5444,1.5444,1.5442,1.5444,1488500001.0
2005-05-19 18:38:00,1.54411,1.54434,1.54399,1.54431,1488500001.0
2005-05-19 18:39:00,1.54403,1.54432,1.54403,1.54432,1864200005.0
2005-05-19 18:40:00,1.5442,1.5444,1.5442,1.5442,1306500005.0
2005-05-19 18:41:00,1.54397,1.54433,1.54397,1.54413,1306500005.0
2005-05-19 18:42:00,1.54422,1.54423,1.54393,1.54406,1378599999.0
2005-05-19 18:43:00,1.54418,1.54425,1.544,1.54413,518900003.0
2005-05-19 18:44:00,1.54402,1.54412,1.54378,1.54386,885200000.0
2005-05-19 18:45:00,1.54361,1.54415,1.54326,1.54392,380900001.0
2005-05-19 18:46:00,1.5441,1.54415,1.54387,1.54387,239800000.0
2005-05-19 18:47:00,1.54395,1.5441,1.54391,1.5441,196500000.0
2005-05-19 18:48:00,1.54413,1.54425,1.54405,1.54408,1051399993.0
2005-05-19 18:49:00,1.54417,1.54423,1.54401,1.54422,463100004.0
2005-05-19 18:50:00,1.54387,1.54403,1.54377,1.54403,738600000.0
2005-05-19 18:51:00,1.54399,1.54413,1.54388,1.54403,1511799997.0
2005-05-19 18:52:00,1.5441,1.54423,1.54396,1.54413,1324900001.0
2005-05-19 18:53:00,1.5442,1.5443,1.54402,1.54417,1053300004.0
2005-05-19 18:54:00,1.54431,1.54443,1.54421,1.54431,839400005.0
2005-05-19 18:55:00,1.54435,1.54435,1.54406,1.54418,1439900006.0
2005-05-19 18:56:00,1.54434,1.54442,1.54413,1.54442,1148599995.0
2005-05-19 18:57:00,1.54439,1.54464,1.54437,1.54446,657400000.0
2005-05-19 18:58:00,1.54438,1.54444,1.54417,1.54437,1184300002.0
2005-05-19 18:59:00,1.54438,1.54451,1.54427,1.5444,1678800003.0
2005-05-19 19:00:00,1.54446,1.54451,1.54432,1.54433,485800004.0
2005-05-19 19:01:00,1.54437,1.54445,1.54422,1.54442,470300000.0
2005-05-19 19:02:00,1.54426,1.54453,1.54426,1.54441,917500009.0
2005-05-19 19:03:00,1.54438,1.54453,1.54428,1.5444,559200004.0
2005-05-19 19:04:00,1.54424,1.54436,1.54417,1.54429,181400001.0
2005-05-19 19:05:00,1.54435,1.54441,1.54414,1.54419,610299999.0
2005-05-19 19:07:00,1.54429,1.54452,1.54429,1.54444,831900004.0
2005-05-19 19:08:00,1.54451,1.54464,1.54443,1.54444,1633000001.0
2005-05-19 19:09:00,1.5445,1.54458,1.54427,1.54436,1398000009.0
2005-05-19 19:10:00,1.54438,1.54465,1.54436,1.54465,1045700014.0
2005-05-19 19:11:00,1.54442,1.54452,1.54408,1.54436,1177199997.0
2005-05-19 19:12:00,1.54437,1.5444,1.54424,1.54429,759800005.0
2005-05-19 19:13:00,1.5444,1.54445,1.54427,1.54439,541200002.0
2005-05-19 19:14:00,1.5444,1.54445,1.5443,1.54437,279100003.0
2005-05-19 19:15:00,1.54447,1.54453,1.54438,1.54442,1217800004.0
2005-05-19 19:16:00,1.54444,1.54444,1.54423,1.54425,507600002.0
2005-05-19 19:17:00,1.54426,1.54437,1.544,1.54407,983499999.0
2005-05-19 19:18:00,1.54429,1.54429,1.54404,1.54406,968000001.0
2005-05-19 19:19:00,1.54409,1.54422,1.54397,1.54412,817400003.0
2005-05-19 19:20:00,1.54426,1.54433,1.54396,1.54396,1053999999.0
2005-05-19 19:21:00,1.54397,1.5441,1.54385,1.54389,831999998.0
2005-05-19 19:22:00,1.54378,1.54395,1.54376,1.54382,181599999.0
2005-05-19 19:23:00,1.54392,1.54406,1.54374,1.54374,859500004.0
2005-05-19 19:24:00,1.54387,1.54402,1.54375,1.54394,691500006.0
2005-05-19 19:25:00,1.54391,1.54402,1.54377,1.54377,800300001.0
2005-05-19 19:26:00,1.5441,1.5441,1.54375,1.54392,1110299997.0
2005-05-19 19:27:00,1.5439,1.54399,1.54378,1.54378,1465399992.0
2005-05-19 19:28:00,1.54388,1.54398,1.54378,1.54383,338300000.0
2005-05-19 19:29:00,1.54387,1.544,1.54367,1.54367,953200004.0
2005-05-19 19:30:00,1.54387,1.54398,1.54361,1.54384,2053900004.0
2005-05-19 19:31:00,1.54392,1.54392,1.54363,1.54372,1205400002.0
2005-05-19 19:32:00,1.54386,1.54397,1.54376,1.54383,885700004.0
2005-05-19 19:33:00,1.54396,1.544,1.54378,1.54381,728800001.0
2005-05-19 19:34:00,1.54362,1.54421,1.54359,1.54381,1537299998.0
2005-05-19 19:35:00,1.544,1.54405,1.54371,1.54397,1085500001.0
2005-05-19 19:36:00,1.544,1.54403,1.54376,1.54382,665899999.0
2005-05-19 19:37:00,1.54397,1.54413,1.5436,1.54405,337200008.0
2005-05-19 19:38:00,1.54391,1.54405,1.5439,1.54393,726499996.0
2005-05-19 19:39:00,1.54385,1.54403,1.54375,1.54375,1210600013.0
2005-05-19 19:40:00,1.54417,1.54417,1.54394,1.544,428000001.0
2005-05-19 19:41:00,1.5441,1.54426,1.54409,1.54422,345100001.0
2005-05-19 19:42:00,1.54421,1.54427,1.54402,1.54412,631799999.0
2005-05-19 19:43:00,1.54428,1.54435,1.54403,1.54413,357799995.0
2005-05-19 19:44:00,1.54415,1.54418,1.54399,1.54401,595699996.0
2005-05-19 19:45:00,1.5438,1.54406,1.5438,1.54406,223600002.0
2005-05-19 19:46:00,1.544,1.54412,1.54383,1.54387,799999998.0
2005-05-19 19:47:00,1.54394,1.54408,1.54379,1.54398,223700000.0
2005-05-19 19:48:00,1.54412,1.54413,1.54396,1.54406,471100007.0
2005-05-19 19:49:00,1.54413,1.54423,1.544,1.54423,1253400001.0
2005-05-19 19:50:00,1.54398,1.54431,1.54398,1.54431,204800005.0
2005-05-19 19:51:00,1.54414,1.54433,1.54414,1.54433,453800000.0
2005-05-19 19:52:00,1.54428,1.54431,1.544,1.54422,370600007.0
2005-05-19 19:53:00,1.54436,1.54436,1.54406,1.54419,619100002.0
2005-05-19 19:54:00,1.54429,1.54439,1.54427,1.54439,356600009.0
2005-05-19 19:55:00,1.54433,1.5444,1.54425,1.54436,694400003.0
2005-05-19 19:56:00,1.54425,1.54439,1.54415,1.54431,1279100000.0
2005-05-19 19:57:00,1.54384,1.54426,1.54378,1.54397,1510700012.0
2005-05-19 19:58:00,1.54425,1.54435,1.54409,1.54412,1681199999.0
2005-05-19 19:59:00,1.54409,1.54427,1.54398,1.54398,1188299994.0
2005-05-19 20:00:00,1.54409,1.54429,1.54396,1.54396,599000000.0
2005-05-19 20:01:00,1.54409,1.54411,1.54387,1.54392,693799997.0
2005-05-19 20:02:00,1.54394,1.54413,1.54391,1.54413,447000003.0
2005-05-19 20:03:00,1.5441,1.54415,1.544,1.54409,344099996.0
2005-05-19 20:04:00,1.54412,1.54415,1.544,1.54408,356800002.0
2005-05-19 20:05:00,1.5441,1.5441,1.54392,1.544,428299997.0
2005-05-19 20:06:00,1.54407,1.54414,1.54403,1.54414,387900000.0
2005-05-19 20:07:00,1.54408,1.54415,1.544,1.5441,161099996.0
2005-05-19 20:08:00,1.54415,1.54415,1.54393,1.544,1683700001.0
2005-05-19 20:09:00,1.544,1.54415,1.54396,1.5441,333299999.0
2005-05-19 20:10:00,1.544,1.5441,1.54396,1.54408,318799999.0
2005-05-19 20:11:00,1.54408,1.5441,1.54394,1.544,712199999.0
2005-05-19 20:12:00,1.5439,1.54412,1.54362,1.54373,286699999.0
2005-05-19 20:13:00,1.54407,1.54414,1.54393,1.54393,1804900000.0
2005-05-19 20:14:00,1.54392,1.54401,1.54382,1.54385,390400000.0
2005-05-19 20:15:00,1.5439,1.54396,1.54376,1.54388,1359699999.0
2005-05-19 20:16:00,1.544,1.544,1.544,1.544,273999996.0
2005-05-19 20:17:00,1.54396,1.54417,1.54394,1.54417,273999996.0
2005-05-19 20:18:00,1.54412,1.54419,1.54403,1.54412,574500007.0
2005-05-19 20:20:00,1.5442,1.5442,1.544,1.544,610899998.0
2005-05-19 20:21:00,1.54397,1.54405,1.54385,1.54405,610899998.0
2005-05-19 20:22:00,1.54398,1.54405,1.54386,1.54397,777800003.0
2005-05-19 20:23:00,1.54381,1.54402,1.54376,1.54388,1264800005.0
2005-05-19 20:24:00,1.54392,1.54401,1.5437,1.54395,750699998.0
2005-05-19 20:25:00,1.5439,1.54406,1.54381,1.54395,791599999.0
2005-05-19 20:26:00,1.54393,1.54393,1.5438,1.54382,452600003.0
2005-05-19 20:27:00,1.54388,1.54395,1.54376,1.54395,478000008.0
2005-05-19 20:28:00,1.544,1.544,1.544,1.544,1662599999.0
2005-05-19 20:29:00,1.54397,1.54409,1.54378,1.54392,1662599999.0
2005-05-19 20:30:00,1.544,1.544,1.544,1.544,457200003.0
2005-05-19 20:32:00,1.544,1.5442,1.544,1.544,457200003.0
2005-05-19 20:33:00,1.54392,1.54411,1.54387,1.54402,457200003.0
2005-05-19 20:34:00,1.544,1.54405,1.54378,1.54386,414999999.0
2005-05-19 20:35:00,1.54382,1.54407,1.54382,1.54407,397600001.0
2005-05-19 20:36:00,1.54413,1.54424,1.54385,1.54411,708200005.0
2005-05-19 20:37:00,1.54423,1.54423,1.54392,1.54392,766499997.0
2005-05-19 20:38:00,1.54392,1.54413,1.54387,1.54413,1709799994.0
2005-05-19 20:39:00,1.54385,1.54411,1.54385,1.54403,1102200001.0
2005-05-19 20:40:00,1.54412,1.54425,1.54402,1.54402,1614700008.0
2005-05-19 20:41:00,1.54427,1.54427,1.54384,1.54389,394000003.0
2005-05-19 20:42:00,1.54415,1.54426,1.54401,1.54401,265299999.0
2005-05-19 20:43:00,1.54431,1.54438,1.5441,1.5441,971599998.0
2005-05-19 20:44:00,1.54399,1.54423,1.54388,1.5441,1095300004.0
2005-05-19 20:45:00,1.54382,1.54412,1.54382,1.5439,876500002.0
2005-05-19 20:46:00,1.54423,1.54423,1.54387,1.54407,294400004.0
2005-05-19 20:47:00,1.5442,1.5442,1.5439,1.54407,823500004.0
2005-05-19 20:48:00,1.54399,1.54424,1.54388,1.54412,1457299996.0
2005-05-19 20:49:00,1.54393,1.54422,1.54391,1.54418,691500003.0
2005-05-19 20:50:00,1.5444,1.5444,1.5442,1.5444,457200001.0
2005-05-19 20:51:00,1.5443,1.5443,1.54406,1.54415,457200001.0
2005-05-19 20:52:00,1.54431,1.54431,1.54397,1.54406,1536600001.0
2005-05-19 20:53:00,1.54406,1.5442,1.54398,1.5441,1517600005.0
2005-05-19 20:54:00,1.54397,1.54419,1.54397,1.54412,900399992.0
2005-05-19 20:55:00,1.54415,1.54428,1.5438,1.54409,577000001.0
2005-05-19 20:56:00,1.5442,1.5442,1.5442,1.5442,1441499997.0
2005-05-19 20:57:00,1.5444,1.5444,1.5442,1.5442,1441499997.0
2005-05-19 20:58:00,1.5444,1.5444,1.5442,1.5442,1441499997.0
2005-05-19 20:59:00,1.5442,1.5442,1.5442,1.5442,1441499997.0
2005-05-19 21:00:00,1.5442,1.5442,1.5442,1.5442,1441499997.0
2005-05-19 21:01:00,1.5442,1.5442,1.5442,1.5442,1441499997.0
2005-05-19 21:02:00,1.54404,1.54417,1.54392,1.5441,1441499997.0
2005-05-19 21:03:00,1.5441,1.54418,1.54393,1.544,1235700007.0
2005-05-19 21:04:00,1.5441,1.5441,1.5439,1.5439,206300000.0
2005-05-19 21:05:00,1.54398,1.54416,1.54387,1.54416,821000002.0
2005-05-19 21:06:00,1.54386,1.5442,1.54382,1.54398,573199999.0
2005-05-19 21:07:00,1.54408,1.54416,1.54396,1.5441,327199997.0
2005-05-19 21:08:00,1.5441,1.54415,1.54393,1.54408,373800003.0
2005-05-19 21:09:00,1.5441,1.54415,1.54396,1.54396,454999997.0
2005-05-19 21:10:00,1.54415,1.54415,1.54401,1.54409,648000002.0
2005-05-19 21:11:00,1.54409,1.54415,1.54401,1.54405,510099998.0
2005-05-19 21:12:00,1.54375,1.54403,1.54363,1.54403,391800006.0
2005-05-19 21:13:00,1.5442,1.54425,1.54409,1.54413,1034300010.0
2005-05-19 21:14:00,1.54413,1.54423,1.54398,1.54415,738899999.0
2005-05-19 21:15:00,1.54422,1.54422,1.54391,1.54391,891000000.0
2005-05-19 21:16:00,1.54401,1.54416,1.54379,1.54399,545899996.0
2005-05-19 21:17:00,1.54402,1.54426,1.54402,1.54417,1656899995.0
2005-05-19 21:18:00,1.54433,1.54439,1.54404,1.5442,560800002.0
2005-05-19 21:19:00,1.54413,1.54432,1.54399,1.54411,646699999.0
2005-05-19 21:20:00,1.5446,1.5446,1.5444,1.5444,1823200007.0
2005-05-19 21:22:00,1.54421,1.54449,1.54401,1.54435,1823200007.0
2005-05-19 21:23:00,1.54437,1.54445,1.54417,1.54435,1409599994.0
2005-05-19 21:24:00,1.5444,1.5444,1.5442,1.54428,645400003.0
2005-05-19 21:25:00,1.54428,1.54445,1.544,1.54435,1305899998.0
2005-05-19 21:26:00,1.54426,1.5444,1.54426,1.5444,671199997.0
2005-05-19 21:27:00,1.54442,1.54442,1.54416,1.54427,716599995.0
2005-05-19 21:28:00,1.54429,1.54432,1.54414,1.54414,716000005.0
2005-05-19 21:29:00,1.54418,1.54435,1.54412,1.5443,446900004.0
2005-05-19 21:30:00,1.54427,1.54427,1.5441,1.5441,525300002.0
2005-05-19 21:31:00,1.54425,1.54425,1.54406,1.5441,884800004.0
2005-05-19 21:33:00,1.54423,1.54439,1.54423,1.54433,187800003.0
2005-05-19 21:34:00,1.54414,1.54427,1.544,1.54412,1678900014.0
2005-05-19 21:35:00,1.54408,1.54414,1.54394,1.54399,1015800001.0
2005-05-19 21:36:00,1.54402,1.54414,1.54393,1.54397,336000003.0
2005-05-19 21:37:00,1.54371,1.54409,1.54366,1.54403,354700001.0
2005-05-19 21:38:00,1.54409,1.54422,1.54397,1.54411,378900010.0
2005-05-19 21:39:00,1.5441,1.5441,1.544,1.544,44800000.0
2005-05-19 21:40:00,1.5441,1.54415,1.54395,1.54396,439899996.0
2005-05-19 21:41:00,1.54405,1.54415,1.54387,1.54397,571500000.0
2005-05-19 21:42:00,1.5441,1.54415,1.54397,1.54397,369500003.0
2005-05-19 21:43:00,1.544,1.5442,1.54397,1.54412,1037000008.0
2005-05-19 21:44:00,1.54408,1.54414,1.54389,1.54407,1128700010.0
2005-05-19 21:45:00,1.54391,1.54442,1.5435,1.5436,733100007.0
2005-05-19 21:46:00,1.54407,1.54417,1.5439,1.54401,1174599997.0
2005-05-19 21:47:00,1.544,1.54418,1.54397,1.5441,1348900000.0
2005-05-19 21:48:00,1.54396,1.54418,1.54396,1.54415,502299999.0
2005-05-19 21:49:00,1.54415,1.54418,1.54395,1.54396,1111800013.0
2005-05-19 21:50:00,1.54407,1.54408,1.54388,1.54395,217199999.0
2005-05-19 21:51:00,1.54408,1.54409,1.54388,1.54395,673899997.0
2005-05-19 21:52:00,1.5441,1.54418,1.54391,1.54405,1891300003.0
2005-05-19 21:53:00,1.54393,1.5441,1.54379,1.5441,501600003.0
2005-05-19 21:54:00,1.54403,1.54409,1.54392,1.54392,202399996.0
2005-05-19 21:55:00,1.54381,1.54404,1.54352,1.54357,479100001.0
2005-05-19 21:56:00,1.54407,1.54413,1.54395,1.5441,524099999.0
2005-05-19 21:57:00,1.54407,1.5441,1.5439,1.54399,592300004.0
2005-05-19 21:58:00,1.54405,1.54405,1.54391,1.54394,918200014.0
2005-05-19 21:59:00,1.54387,1.54405,1.54387,1.544,1129400003.0
2005-05-19 22:00:00,1.54401,1.54414,1.5439,1.54406,832699999.0
2005-05-19 22:01:00,1.5441,1.5441,1.544,1.544,201999998.0
2005-05-19 22:02:00,1.54403,1.5442,1.5439,1.54405,1049500002.0
2005-05-19 22:03:00,1.54418,1.54419,1.5437,1.54397,343499999.0
2005-05-19 22:04:00,1.54413,1.54413,1.54385,1.54398,621399999.0
2005-05-19 22:05:00,1.54409,1.54414,1.54398,1.54407,381700000.0
2005-05-19 22:06:00,1.54403,1.54403,1.54378,1.54394,465100002.0
2005-05-19 22:07:00,1.54402,1.54403,1.54388,1.54388,83200000.0
2005-05-19 22:08:00,1.54399,1.5441,1.54392,1.54408,465600012.0
2005-05-19 22:09:00,1.54398,1.5441,1.54392,1.5441,487200000.0
2005-05-19 22:10:00,1.54368,1.54416,1.54368,1.54397,304699997.0
2005-05-19 22:11:00,1.54408,1.54409,1.54396,1.54399,257300001.0
2005-05-19 22:12:00,1.54412,1.54433,1.54409,1.54416,545700005.0
2005-05-19 22:13:00,1.54414,1.54428,1.54396,1.54411,264700003.0
2005-05-19 22:14:00,1.54425,1.54438,1.5441,1.5443,399300009.0
2005-05-19 22:15:00,1.54412,1.54441,1.54411,1.54436,911400006.0
2005-05-19 22:16:00,1.54409,1.54427,1.54402,1.54422,277900000.0
2005-05-19 22:17:00,1.54428,1.54431,1.5441,1.54424,188400001.0
2005-05-19 22:18:00,1.54418,1.54425,1.54404,1.54408,159600002.0
2005-05-19 22:19:00,1.54418,1.5444,1.544,1.54415,430800007.0
2005-05-19 22:20:00,1.54427,1.54427,1.54395,1.54413,210200002.0
2005-05-19 22:21:00,1.5442,1.54425,1.54407,1.54412,213899998.0
2005-05-19 22:22:00,1.54423,1.54433,1.54411,1.5442,875899999.0
2005-05-19 22:23:00,1.54425,1.54433,1.54412,1.54424,288899998.0
2005-05-19 22:24:00,1.54417,1.54427,1.54404,1.54404,281600002.0
2005-05-19 22:25:00,1.54417,1.5443,1.544,1.5442,683899999.0
2005-05-19 22:26:00,1.54418,1.54427,1.54396,1.54408,747200001.0
2005-05-19 22:27:00,1.54431,1.54441,1.544,1.544,309099996.0
2005-05-19 22:28:00,1.54406,1.54424,1.54393,1.54407,599300005.0
2005-05-19 22:29:00,1.54393,1.54415,1.54393,1.54404,974699995.0
2005-05-19 22:30:00,1.54382,1.54408,1.54382,1.54408,703599996.0
2005-05-19 22:31:00,1.54403,1.54403,1.54369,1.54384,241000002.0
2005-05-19 22:32:00,1.54408,1.54429,1.54395,1.54413,232000002.0
2005-05-19 22:33:00,1.54406,1.54426,1.54397,1.54422,207599999.0
2005-05-19 22:34:00,1.54415,1.54422,1.544,1.54411,477200003.0
2005-05-19 22:35:00,1.54401,1.5441,1.54387,1.54397,287600005.0
2005-05-19 22:36:00,1.54402,1.54418,1.54393,1.5441,808100005.0
2005-05-19 22:37:00,1.54416,1.54417,1.54399,1.54402,463399997.0
2005-05-19 22:38:00,1.54403,1.54403,1.54376,1.54385,381699996.0
2005-05-19 22:39:00,1.54406,1.54417,1.54376,1.54393,678499998.0
2005-05-19 22:40:00,1.54399,1.54445,1.54389,1.54445,992699992.0
2005-05-19 22:41:00,1.54423,1.54446,1.54422,1.54446,676900007.0
2005-05-19 22:42:00,1.54446,1.54457,1.54418,1.54442,816599996.0
2005-05-19 22:43:00,1.54437,1.5446,1.54401,1.54449,1252199998.0
2005-05-19 22:44:00,1.5446,1.54462,1.54436,1.5445,259200005.0
2005-05-19 22:45:00,1.5446,1.5446,1.5443,1.5443,174199998.0
2005-05-19 22:46:00,1.54455,1.54455,1.5443,1.5443,149400002.0
2005-05-19 22:47:00,1.54445,1.54458,1.54438,1.54442,250699999.0
2005-05-19 22:48:00,1.54437,1.54455,1.5443,1.54455,322000002.0
2005-05-19 22:49:00,1.54455,1.54467,1.54441,1.54454,762699992.0
2005-05-19 22:50:00,1.54452,1.54468,1.5444,1.54455,124800001.0
2005-05-19 22:51:00,1.54434,1.54462,1.54428,1.54445,474000001.0
2005-05-19 22:52:00,1.54443,1.54462,1.54424,1.5445,406600006.0
2005-05-19 22:53:00,1.54458,1.54467,1.54442,1.54455,195300002.0
2005-05-19 22:54:00,1.54443,1.54458,1.54428,1.54451,376800002.0
2005-05-19 22:55:00,1.54451,1.54466,1.54419,1.54437,478300006.0
2005-05-19 22:56:00,1.54457,1.54467,1.54433,1.54462,325100003.0
2005-05-19 22:57:00,1.54453,1.54453,1.54434,1.54434,304699999.0
2005-05-19 22:58:00,1.54448,1.54448,1.54422,1.54422,79100000.0
2005-05-19 22:59:00,1.5442,1.54425,1.5438,1.5438,348599997.0
2005-05-19 23:00:00,1.5437,1.5441,1.5437,1.54378,76100000.0
2005-05-19 23:01:00,1.54446,1.54446,1.54384,1.54396,353600001.0
2005-05-19 23:02:00,1.54421,1.54441,1.544,1.54423,294200002.0
2005-05-19 23:03:00,1.54418,1.54433,1.54405,1.54412,411600005.0
2005-05-19 23:04:00,1.54391,1.5443,1.54385,1.54417,218299997.0
2005-05-19 23:05:00,1.54423,1.54447,1.54417,1.5444,228600000.0
2005-05-19 23:06:00,1.54439,1.54462,1.54419,1.54425,377400003.0
2005-05-19 23:07:00,1.54457,1.54475,1.54445,1.54456,350800003.0
2005-05-19 23:08:00,1.54472,1.54472,1.54429,1.54445,299600001.0
2005-05-19 23:09:00,1.54424,1.54451,1.54421,1.54451,293800000.0
2005-05-19 23:10:00,1.54427,1.54449,1.54422,1.54447,246999996.0
2005-05-19 23:11:00,1.54414,1.54452,1.54404,1.5444,290400006.0
2005-05-19 23:12:00,1.54452,1.54459,1.54407,1.54407,207400000.0
2005-05-19 23:13:00,1.54428,1.54441,1.5441,1.5443,477999997.0
2005-05-19 23:14:00,1.54431,1.54462,1.54424,1.54433,465400003.0
2005-05-19 23:15:00,1.54452,1.54453,1.5442,1.5442,445900000.0
2005-05-19 23:16:00,1.54411,1.54458,1.54393,1.54447,215499998.0
2005-05-19 23:17:00,1.54448,1.54461,1.54423,1.54429,452000004.0
2005-05-19 23:18:00,1.54435,1.54458,1.54427,1.54435,290200003.0
2005-05-19 23:19:00,1.54448,1.54471,1.54423,1.54465,395800001.0
2005-05-19 23:20:00,1.54455,1.54479,1.54447,1.54479,211700001.0
2005-05-19 23:21:00,1.54448,1.54477,1.54442,1.54473,249299998.0
2005-05-19 23:22:00,1.54444,1.54477,1.54429,1.54467,581600010.0
2005-05-19 23:23:00,1.54474,1.5448,1.54454,1.5447,297299997.0
2005-05-19 23:24:00,1.54471,1.54486,1.5445,1.5446,459999998.0
2005-05-19 23:25:00,1.54482,1.54482,1.54448,1.54452,315999999.0
2005-05-19 23:26:00,1.54481,1.54503,1.54459,1.54484,530299999.0
2005-05-19 23:27:00,1.54495,1.54497,1.54476,1.54497,358299998.0
2005-05-19 23:28:00,1.54476,1.54494,1.54469,1.54471,425000000.0
2005-05-19 23:29:00,1.54497,1.54502,1.5447,1.54477,438499999.0
2005-05-19 23:30:00,1.54479,1.5449,1.54453,1.54468,282599999.0
2005-05-19 23:31:00,1.54477,1.54496,1.54471,1.54483,156700000.0
2005-05-19 23:32:00,1.54455,1.54499,1.54447,1.5447,252800005.0
2005-05-19 23:33:00,1.5443,1.54453,1.54421,1.54439,143599998.0
2005-05-19 23:34:00,1.54438,1.5445,1.5442,1.5444,189199999.0
2005-05-19 23:35:00,1.54492,1.54493,1.54449,1.54455,277100000.0
2005-05-19 23:36:00,1.5446,1.54468,1.54448,1.54464,166300000.0
2005-05-19 23:37:00,1.5446,1.5446,1.5445,1.5445,31400000.0
2005-05-19 23:38:00,1.54447,1.54458,1.54417,1.54458,340800000.0
2005-05-19 23:39:00,1.54454,1.54462,1.5444,1.5444,193299999.0
2005-05-19 23:40:00,1.54472,1.54483,1.54431,1.54439,352800003.0
2005-05-19 23:41:00,1.54468,1.54473,1.54452,1.5446,362600003.0
2005-05-19 23:42:00,1.54457,1.54475,1.54451,1.54464,374000001.0
2005-05-19 23:43:00,1.5447,1.5447,1.54456,1.54456,80700001.0
2005-05-19 23:44:00,1.54465,1.54474,1.5445,1.54463,306199998.0
2005-05-19 23:45:00,1.54464,1.54469,1.54453,1.54457,258100004.0
2005-05-19 23:46:00,1.54446,1.5448,1.54445,1.5448,379399998.0
2005-05-19 23:47:00,1.54479,1.54479,1.54438,1.54455,311200004.0
2005-05-19 23:48:00,1.54454,1.54465,1.54453,1.54465,73399999.0
2005-05-19 23:49:00,1.54477,1.54477,1.54452,1.54452,110800002.0
2005-05-19 23:50:00,1.54454,1.54475,1.54441,1.54465,526400004.0
2005-05-19 23:51:00,1.54437,1.54455,1.54423,1.54435,248900001.0
2005-05-19 23:52:00,1.54439,1.5445,1.54422,1.54441,167699997.0
2005-05-19 23:53:00,1.54445,1.54471,1.54439,1.54461,232799999.0
2005-05-19 23:54:00,1.54451,1.54451,1.54412,1.54412,323000004.0
2005-05-19 23:55:00,1.5444,1.5444,1.54422,1.54422,90200002.0
2005-05-19 23:56:00,1.5443,1.5443,1.54392,1.54404,165600002.0
2005-05-19 23:57:00,1.54403,1.54412,1.54374,1.54382,190900001.0
2005-05-19 23:58:00,1.54382,1.54417,1.54382,1.54402,231000001.0
2005-05-19 23:59:00,1.54414,1.54421,1.54407,1.54413,35200001.0
2005-05-20 00:00:00,1.54401,1.54418,1.54384,1.54404,307599996.0
2005-05-20 00:01:00,1.544,1.54415,1.544,1.54415,47900000.0
2005-05-20 00:02:00,1.54414,1.54423,1.54407,1.5441,296399999.0
2005-05-20 00:03:00,1.54457,1.54457,1.5443,1.54435,186000001.0
2005-05-20 00:04:00,1.54408,1.54431,1.54408,1.54415,438499998.0
2005-05-20 00:05:00,1.54432,1.54442,1.54424,1.54434,215800002.0
2005-05-20 00:06:00,1.5443,1.54445,1.5443,1.54445,45499998.0
2005-05-20 00:07:00,1.54427,1.54452,1.54418,1.54452,233399998.0
2005-05-20 00:08:00,1.54443,1.54444,1.54431,1.54434,153500000.0
2005-05-20 00:09:00,1.54445,1.54445,1.54422,1.54426,235600005.0
2005-05-20 00:10:00,1.54425,1.54439,1.54415,1.54423,184900000.0
2005-05-20 00:11:00,1.54431,1.54431,1.54404,1.54409,338599997.0
2005-05-20 00:12:00,1.54415,1.54423,1.54403,1.54413,97400000.0
2005-05-20 00:13:00,1.54425,1.54425,1.54402,1.54402,100500002.0
2005-05-20 00:14:00,1.54418,1.5442,1.54406,1.5442,169700000.0
2005-05-20 00:15:00,1.5441,1.5442,1.5441,1.5442,89199998.0
2005-05-20 00:16:00,1.54413,1.54419,1.54404,1.54411,239899998.0
2005-05-20 00:17:00,1.5441,1.54427,1.544,1.5442,289699998.0
2005-05-20 00:18:00,1.54417,1.54428,1.544,1.54423,333900000.0
2005-05-20 00:19:00,1.54433,1.54437,1.54405,1.5441,236499997.0
2005-05-20 00:20:00,1.54417,1.54433,1.54405,1.54427,183900000.0
2005-05-20 00:21:00,1.5443,1.54435,1.5441,1.5441,321500000.0
2005-05-20 00:22:00,1.54416,1.54432,1.54408,1.54424,433700003.0
2005-05-20 00:23:00,1.54413,1.54436,1.54411,1.54436,346700003.0
2005-05-20 00:24:00,1.54445,1.54445,1.54414,1.54414,254999999.0
2005-05-20 00:25:00,1.54434,1.54446,1.54419,1.54437,303699996.0
2005-05-20 00:26:00,1.54444,1.54454,1.54423,1.5443,374100006.0
2005-05-20 00:27:00,1.54435,1.54452,1.54431,1.54452,171700002.0
2005-05-20 00:28:00,1.54449,1.54455,1.54438,1.54447,348500003.0
2005-05-20 00:29:00,1.54445,1.54445,1.5442,1.5442,318099995.0
2005-05-20 00:30:00,1.54437,1.54444,1.54424,1.5443,280200002.0
2005-05-20 00:31:00,1.54442,1.54452,1.54434,1.54444,72500000.0
2005-05-20 00:32:00,1.54443,1.54443,1.54422,1.54422,94400000.0
2005-05-20 00:33:00,1.54426,1.54426,1.5441,1.5441,206800000.0
2005-05-20 00:34:00,1.54408,1.54427,1.54404,1.5442,248999999.0
2005-05-20 00:35:00,1.54424,1.5444,1.54411,1.54411,134200000.0
2005-05-20 00:36:00,1.54418,1.54441,1.54418,1.54431,180100002.0
2005-05-20 00:37:00,1.54417,1.54445,1.54414,1.54429,222999999.0
2005-05-20 00:38:00,1.54434,1.54442,1.54434,1.54442,27900000.0
2005-05-20 00:39:00,1.5444,1.5444,1.5443,1.5443,63900000.0
2005-05-20 00:40:00,1.54422,1.54443,1.54405,1.54417,254899999.0
2005-05-20 00:41:00,1.54445,1.54445,1.54432,1.54432,85799999.0
2005-05-20 00:42:00,1.5443,1.54445,1.54427,1.54438,367400005.0
2005-05-20 00:43:00,1.5444,1.54445,1.54417,1.54436,457100007.0
2005-05-20 00:44:00,1.54414,1.54428,1.54405,1.54417,246500002.0
2005-05-20 00:45:00,1.54411,1.54422,1.54406,1.54417,270600000.0
2005-05-20 00:46:00,1.54402,1.54425,1.54402,1.5442,227699998.0
2005-05-20 00:47:00,1.54419,1.54425,1.54415,1.54422,62800000.0
2005-05-20 00:48:00,1.54419,1.54427,1.54411,1.5442,350300000.0
2005-05-20 00:49:00,1.54429,1.54437,1.54391,1.5441,310799999.0
2005-05-20 00:50:00,1.54411,1.54425,1.54401,1.5442,369600003.0
2005-05-20 00:51:00,1.5441,1.54425,1.54389,1.54414,100100000.0
2005-05-20 00:52:00,1.54415,1.54425,1.54399,1.54417,222800002.0
2005-05-20 00:53:00,1.54404,1.54425,1.54399,1.54425,196099998.0
2005-05-20 00:54:00,1.54418,1.54429,1.54405,1.54417,258500000.0
2005-05-20 00:55:00,1.5443,1.54438,1.54411,1.54419,339799998.0
2005-05-20 00:56:00,1.54424,1.54425,1.54405,1.54407,221400004.0
2005-05-20 00:57:00,1.54409,1.54443,1.54403,1.54441,463599999.0
2005-05-20 00:58:00,1.54416,1.54425,1.54397,1.54417,145800000.0
2005-05-20 00:59:00,1.5441,1.54422,1.54394,1.5441,74300000.0
2005-05-20 01:00:00,1.54406,1.54431,1.54406,1.54429,286000002.0
2005-05-20 01:01:00,1.54418,1.54435,1.54412,1.54419,399100003.0
2005-05-20 01:02:00,1.54426,1.54426,1.54415,1.54415,182100000.0
2005-05-20 01:03:00,1.54374,1.54435,1.54374,1.54417,204500001.0
2005-05-20 01:04:00,1.54428,1.54428,1.54405,1.5441,320800001.0
2005-05-20 01:05:00,1.54422,1.5443,1.54406,1.54417,332200001.0
2005-05-20 01:06:00,1.54414,1.54423,1.544,1.544,329299999.0
2005-05-20 01:07:00,1.5443,1.5443,1.54381,1.54392,391300001.0
2005-05-20 01:08:00,1.54415,1.54418,1.54398,1.54408,184300000.0
2005-05-20 01:09:00,1.54408,1.5442,1.54402,1.54413,323400002.0
2005-05-20 01:10:00,1.54425,1.54425,1.54409,1.5441,106500000.0
2005-05-20 01:11:00,1.54407,1.54432,1.54407,1.54422,92699999.0
2005-05-20 01:12:00,1.5441,1.54438,1.54392,1.54402,287600003.0
2005-05-20 01:13:00,1.54415,1.54428,1.54393,1.5441,316500005.0
2005-05-20 01:14:00,1.54411,1.54433,1.54411,1.54427,450000003.0
2005-05-20 01:15:00,1.54407,1.54428,1.54402,1.54409,281199999.0
2005-05-20 01:16:00,1.544,1.54415,1.544,1.54415,110400000.0
2005-05-20 01:17:00,1.54407,1.54422,1.54372,1.544,185799998.0
2005-05-20 01:18:00,1.5442,1.54428,1.54412,1.54412,221400003.0
2005-05-20 01:19:00,1.5442,1.54429,1.54408,1.54429,174900005.0
2005-05-20 01:20:00,1.54433,1.54433,1.54409,1.54411,172500002.0
2005-05-20 01:21:00,1.54444,1.54444,1.54399,1.54407,529500006.0
2005-05-20 01:22:00,1.54427,1.54431,1.54408,1.54427,318700005.0
2005-05-20 01:23:00,1.54403,1.54423,1.54391,1.54407,173099999.0
2005-05-20 01:24:00,1.54401,1.54418,1.54401,1.54418,87400002.0
2005-05-20 01:25:00,1.54413,1.54443,1.54396,1.54443,217299999.0
2005-05-20 01:26:00,1.54422,1.54432,1.54406,1.54414,277700001.0
2005-05-20 01:27:00,1.54399,1.5442,1.54399,1.5442,544900004.0
2005-05-20 01:28:00,1.5441,1.54425,1.5441,1.54425,69800000.0
2005-05-20 01:29:00,1.54414,1.54427,1.54411,1.54413,301699998.0
2005-05-20 01:30:00,1.54433,1.54433,1.54415,1.54415,56200000.0
2005-05-20 01:31:00,1.54427,1.54431,1.54417,1.54417,75099999.0
2005-05-20 01:32:00,1.54445,1.54445,1.54421,1.54436,337999999.0
2005-05-20 01:33:00,1.5442,1.5445,1.54416,1.54444,293499997.0
2005-05-20 01:34:00,1.54408,1.54445,1.54408,1.54445,298400002.0
2005-05-20 01:35:00,1.54414,1.54446,1.54414,1.54437,401000001.0
2005-05-20 01:36:00,1.54421,1.54436,1.54409,1.54436,278799997.0
2005-05-20 01:37:00,1.54406,1.54425,1.54406,1.5442,354400000.0
2005-05-20 01:38:00,1.54426,1.54436,1.54414,1.54431,507499999.0
2005-05-20 01:39:00,1.54422,1.54428,1.54404,1.54404,290900001.0
2005-05-20 01:40:00,1.54413,1.5442,1.54392,1.54411,323500001.0
2005-05-20 01:41:00,1.54425,1.54425,1.54407,1.5441,383300002.0
2005-05-20 01:42:00,1.5442,1.54428,1.54412,1.54413,259300006.0
2005-05-20 01:43:00,1.54425,1.54425,1.5441,1.5441,112700000.0
2005-05-20 01:44:00,1.54382,1.54418,1.54379,1.54412,405300005.0
2005-05-20 01:45:00,1.54425,1.54425,1.5442,1.5442,42300000.0
2005-05-20 01:46:00,1.54421,1.54425,1.54402,1.5442,223399999.0
2005-05-20 01:47:00,1.5441,1.54424,1.54392,1.54409,449600002.0
2005-05-20 01:48:00,1.54418,1.54428,1.54409,1.54425,314700004.0
2005-05-20 01:49:00,1.54388,1.54417,1.5438,1.54404,211700000.0
2005-05-20 01:50:00,1.54418,1.54428,1.54414,1.54414,110899999.0
2005-05-20 01:51:00,1.5442,1.5442,1.5441,1.5441,70300002.0
2005-05-20 01:52:00,1.54415,1.54415,1.544,1.544,57500000.0
2005-05-20 01:53:00,1.54414,1.54428,1.544,1.54416,218000003.0
2005-05-20 01:54:00,1.54393,1.54414,1.5438,1.54409,305799997.0
2005-05-20 01:55:00,1.54408,1.5442,1.54393,1.54402,299099999.0
2005-05-20 01:56:00,1.54411,1.54419,1.54392,1.54413,280000001.0
2005-05-20 01:57:00,1.54419,1.54442,1.54419,1.54423,484600001.0
2005-05-20 01:58:00,1.54414,1.54439,1.54414,1.54436,265000003.0
2005-05-20 01:59:00,1.54434,1.54455,1.54434,1.54455,194800000.0
2005-05-20 02:00:00,1.54455,1.54455,1.54424,1.54429,203499998.0
2005-05-20 02:01:00,1.54424,1.54439,1.54413,1.54421,244600000.0
2005-05-20 02:02:00,1.54424,1.54428,1.54404,1.54415,182400000.0
2005-05-20 02:03:00,1.54414,1.54432,1.54408,1.54422,318300006.0
2005-05-20 02:04:00,1.54431,1.5444,1.54404,1.54435,510000004.0
2005-05-20 02:05:00,1.54416,1.54433,1.54407,1.54422,110400001.0
2005-05-20 02:06:00,1.54428,1.54441,1.5442,1.54435,193400000.0
2005-05-20 02:07:00,1.54428,1.54448,1.54417,1.54448,373200007.0
2005-05-20 02:08:00,1.54439,1.54445,1.54413,1.54413,315300001.0
2005-05-20 02:09:00,1.54426,1.54437,1.5442,1.54426,264700000.0
2005-05-20 02:10:00,1.54433,1.54433,1.54419,1.54419,63099999.0
2005-05-20 02:11:00,1.54404,1.5442,1.54388,1.54419,324699997.0
2005-05-20 02:12:00,1.54452,1.54461,1.54437,1.54447,397700001.0
2005-05-20 02:13:00,1.5445,1.5446,1.5445,1.5446,122299999.0
2005-05-20 02:14:00,1.54472,1.54475,1.54457,1.54473,284200000.0
2005-05-20 02:15:00,1.54456,1.54468,1.54442,1.54454,319500004.0
2005-05-20 02:16:00,1.54445,1.54458,1.54427,1.54427,129099999.0
2005-05-20 02:17:00,1.54456,1.54466,1.54445,1.54466,164899996.0
2005-05-20 02:18:00,1.54457,1.54468,1.54445,1.5446,232800003.0
2005-05-20 02:19:00,1.54444,1.54457,1.54436,1.54441,332000001.0
2005-05-20 02:20:00,1.54429,1.54445,1.54426,1.54437,270200004.0
2005-05-20 02:21:00,1.54432,1.54447,1.54425,1.54442,419500002.0
2005-05-20 02:22:00,1.5444,1.54447,1.54428,1.5443,257200000.0
2005-05-20 02:23:00,1.54445,1.54445,1.54423,1.54428,261500004.0
2005-05-20 02:24:00,1.54402,1.54441,1.5439,1.54441,372900001.0
2005-05-20 02:25:00,1.54439,1.54445,1.54435,1.54442,38600000.0
2005-05-20 02:26:00,1.54415,1.54428,1.54409,1.54428,267500005.0
2005-05-20 02:27:00,1.54415,1.54427,1.544,1.544,416400006.0
2005-05-20 02:28:00,1.54417,1.54437,1.54405,1.54409,372399996.0
2005-05-20 02:29:00,1.54396,1.54439,1.54396,1.54439,316600006.0
2005-05-20 02:30:00,1.54408,1.54443,1.54408,1.54443,244400004.0
2005-05-20 02:31:00,1.54424,1.54436,1.54424,1.54436,52200002.0
2005-05-20 02:32:00,1.54422,1.54443,1.54416,1.54421,233400001.0
2005-05-20 02:33:00,1.5443,1.5444,1.5443,1.5444,88399999.0
2005-05-20 02:34:00,1.5444,1.5444,1.5443,1.5443,60700001.0
2005-05-20 02:35:00,1.54443,1.54448,1.54424,1.54442,430400001.0
2005-05-20 02:36:00,1.54441,1.54441,1.54404,1.54404,120599999.0
2005-05-20 02:37:00,1.54424,1.54439,1.54409,1.54426,255800002.0
2005-05-20 02:38:00,1.54435,1.54443,1.54421,1.54431,284699997.0
2005-05-20 02:39:00,1.54427,1.54434,1.5441,1.54414,278599998.0
2005-05-20 02:40:00,1.54432,1.54432,1.544,1.54414,205000001.0
2005-05-20 02:41:00,1.54427,1.54439,1.54411,1.5442,293599999.0
2005-05-20 02:42:00,1.54418,1.54434,1.54415,1.54426,182200003.0
2005-05-20 02:43:00,1.54436,1.54441,1.54434,1.54439,42500000.0
2005-05-20 02:44:00,1.54432,1.54443,1.5442,1.54427,229700002.0
2005-05-20 02:45:00,1.54427,1.54439,1.54423,1.54438,252000001.0
2005-05-20 02:46:00,1.5443,1.54441,1.54402,1.54413,320299999.0
2005-05-20 02:47:00,1.5442,1.54445,1.5442,1.54445,340200000.0
2005-05-20 02:48:00,1.54437,1.54448,1.54429,1.5443,262999996.0
2005-05-20 02:49:00,1.54431,1.54455,1.5443,1.54433,179099998.0
2005-05-20 02:50:00,1.54396,1.54428,1.54396,1.54405,220699999.0
2005-05-20 02:51:00,1.54453,1.54453,1.54433,1.5444,321700000.0
2005-05-20 02:52:00,1.54437,1.54455,1.54435,1.5445,381500000.0
2005-05-20 02:53:00,1.54448,1.54455,1.54434,1.5445,156399998.0
2005-05-20 02:54:00,1.54442,1.54455,1.54442,1.54455,54299999.0
2005-05-20 02:55:00,1.54441,1.54446,1.54433,1.54433,196899996.0
2005-05-20 02:56:00,1.54435,1.54446,1.54424,1.5443,272100000.0
2005-05-20 02:57:00,1.54444,1.54453,1.54431,1.54437,365199996.0
2005-05-20 02:58:00,1.54435,1.54435,1.5441,1.54413,195600000.0
2005-05-20 02:59:00,1.54419,1.54433,1.5441,1.54419,257599999.0
2005-05-20 03:00:00,1.54423,1.54425,1.54402,1.54413,482899995.0
2005-05-20 03:01:00,1.54407,1.54438,1.54407,1.54438,454900004.0
2005-05-20 03:02:00,1.54427,1.54456,1.54417,1.54438,205700003.0
2005-05-20 03:03:00,1.54443,1.54452,1.54426,1.54452,307499997.0
2005-05-20 03:04:00,1.54455,1.54455,1.54429,1.54446,210199999.0
2005-05-20 03:05:00,1.54446,1.54446,1.54433,1.54442,203600004.0
2005-05-20 03:06:00,1.54458,1.54462,1.54448,1.54453,243900003.0
2005-05-20 03:07:00,1.54447,1.54455,1.54433,1.54441,257000002.0
2005-05-20 03:08:00,1.54459,1.54463,1.54444,1.54444,210699997.0
2005-05-20 03:09:00,1.54453,1.54457,1.54434,1.54447,169500000.0
2005-05-20 03:10:00,1.54458,1.54458,1.54435,1.5445,291300002.0
2005-05-20 03:11:00,1.54435,1.54451,1.54427,1.54427,208600001.0
2005-05-20 03:12:00,1.54448,1.54448,1.54417,1.5444,378800002.0
2005-05-20 03:13:00,1.54425,1.5444,1.54412,1.5442,226400000.0
2005-05-20 03:14:00,1.54423,1.54447,1.54408,1.54419,287700001.0
2005-05-20 03:15:00,1.54406,1.54417,1.54403,1.54414,366100001.0
2005-05-20 03:16:00,1.54407,1.54428,1.54392,1.5441,253199999.0
2005-05-20 03:17:00,1.54418,1.54425,1.54405,1.54417,162800000.0
2005-05-20 03:18:00,1.5442,1.5442,1.54407,1.5441,262900001.0
2005-05-20 03:19:00,1.54417,1.54425,1.54406,1.54418,210199999.0
2005-05-20 03:20:00,1.5442,1.54433,1.54409,1.54425,167000004.0
2005-05-20 03:21:00,1.54393,1.54426,1.54393,1.54426,104300000.0
2005-05-20 03:22:00,1.54426,1.54427,1.54412,1.5442,331600001.0
2005-05-20 03:23:00,1.54418,1.54437,1.54418,1.54433,222800002.0
2005-05-20 03:24:00,1.54427,1.54446,1.54424,1.54445,254899999.0
2005-05-20 03:25:00,1.54443,1.54443,1.5442,1.54436,193900001.0
2005-05-20 03:26:00,1.54426,1.54438,1.54426,1.54438,10400000.0
2005-05-20 03:27:00,1.54436,1.54436,1.54424,1.54424,55600000.0
2005-05-20 03:28:00,1.54429,1.54435,1.54424,1.54432,147500001.0
2005-05-20 03:29:00,1.54434,1.5444,1.54414,1.54438,349199999.0
2005-05-20 03:30:00,1.54414,1.54428,1.54414,1.54415,36700000.0
2005-05-20 03:31:00,1.54422,1.54438,1.54407,1.54409,250600003.0
2005-05-20 03:32:00,1.54408,1.54427,1.54391,1.54417,242900001.0
2005-05-20 03:33:00,1.54425,1.54425,1.54404,1.54413,194800000.0
2005-05-20 03:34:00,1.54426,1.54433,1.54409,1.54427,456900000.0
2005-05-20 03:35:00,1.54413,1.54424,1.54405,1.54419,334400003.0
2005-05-20 03:36:00,1.54406,1.54428,1.54397,1.5441,460199997.0
2005-05-20 03:37:00,1.54401,1.54408,1.54384,1.54397,347499998.0
2005-05-20 03:38:00,1.54403,1.54411,1.54397,1.54404,53600000.0
2005-05-20 03:39:00,1.54398,1.54412,1.54388,1.54402,63100000.0
2005-05-20 03:40:00,1.54413,1.54413,1.5438,1.54388,270800002.0
2005-05-20 03:41:00,1.54394,1.54414,1.54377,1.54394,361400004.0
2005-05-20 03:42:00,1.54405,1.54405,1.54374,1.54386,319699999.0
2005-05-20 03:43:00,1.54389,1.54408,1.54389,1.54404,325000000.0
2005-05-20 03:44:00,1.54398,1.54415,1.54398,1.54415,112500004.0
2005-05-20 03:45:00,1.54408,1.54415,1.54394,1.5441,437599999.0
2005-05-20 03:46:00,1.54366,1.54393,1.54355,1.54367,294799997.0
2005-05-20 03:47:00,1.54395,1.54415,1.54395,1.54415,154200002.0
2005-05-20 03:48:00,1.54403,1.54403,1.54376,1.54387,240400000.0
2005-05-20 03:49:00,1.54401,1.54417,1.54388,1.54404,269199998.0
2005-05-20 03:50:00,1.54402,1.54413,1.54394,1.54405,124200001.0
2005-05-20 03:51:00,1.5441,1.54417,1.54395,1.54415,318200000.0
2005-05-20 03:52:00,1.54372,1.544,1.54364,1.54379,428800004.0
2005-05-20 03:53:00,1.5441,1.54415,1.54402,1.54408,48699999.0
2005-05-20 03:54:00,1.54363,1.54393,1.54363,1.54378,393099997.0
2005-05-20 03:55:00,1.54385,1.54402,1.54385,1.54402,29600000.0
2005-05-20 03:56:00,1.54405,1.54415,1.5439,1.54406,196500001.0
2005-05-20 03:57:00,1.54391,1.54423,1.54382,1.54404,290299997.0
2005-05-20 03:58:00,1.544,1.54414,1.54393,1.54408,233100000.0
2005-05-20 03:59:00,1.5439,1.54422,1.54389,1.54422,310399999.0
2005-05-20 04:00:00,1.54417,1.54422,1.54389,1.54398,410600002.0
2005-05-20 04:01:00,1.54392,1.54408,1.54382,1.54391,443599999.0
2005-05-20 04:02:00,1.54402,1.54418,1.54402,1.54415,310799997.0
2005-05-20 04:03:00,1.54394,1.54425,1.54394,1.54422,299000000.0
2005-05-20 04:04:00,1.54403,1.54422,1.54378,1.54398,237600000.0
2005-05-20 04:05:00,1.54395,1.54422,1.54395,1.54422,194400003.0
2005-05-20 04:06:00,1.54411,1.54422,1.544,1.54414,473600001.0
2005-05-20 04:07:00,1.54401,1.54418,1.5437,1.54403,436899993.0
2005-05-20 04:08:00,1.54408,1.54425,1.54401,1.54425,97600001.0
2005-05-20 04:09:00,1.54379,1.5441,1.54379,1.54392,206300000.0
2005-05-20 04:10:00,1.5441,1.54415,1.54399,1.54408,126999999.0
2005-05-20 04:11:00,1.544,1.54415,1.5439,1.54405,389999999.0
2005-05-20 04:12:00,1.5441,1.5441,1.544,1.544,75100000.0
2005-05-20 04:13:00,1.54392,1.54421,1.54389,1.54417,437100000.0
2005-05-20 04:14:00,1.54398,1.54413,1.5439,1.544,244400001.0
2005-05-20 04:15:00,1.5442,1.54425,1.5442,1.54425,74400000.0
2005-05-20 04:16:00,1.54387,1.54413,1.54376,1.54402,301700001.0
2005-05-20 04:17:00,1.5441,1.5442,1.5441,1.5442,75200002.0
2005-05-20 04:18:00,1.5442,1.54425,1.54412,1.54418,96800001.0
2005-05-20 04:19:00,1.54415,1.5442,1.544,1.54401,375499996.0
2005-05-20 04:20:00,1.54401,1.5442,1.54397,1.5442,295799999.0
2005-05-20 04:21:00,1.5442,1.54428,1.54407,1.5441,357799997.0
2005-05-20 04:22:00,1.54415,1.5442,1.54392,1.5441,306699999.0
2005-05-20 04:23:00,1.54415,1.54425,1.544,1.54409,479500005.0
2005-05-20 04:24:00,1.54396,1.54412,1.54381,1.54391,254500001.0
2005-05-20 04:25:00,1.54425,1.54425,1.54397,1.54405,320800002.0
2005-05-20 04:26:00,1.54425,1.54425,1.5441,1.54418,298000000.0
2005-05-20 04:27:00,1.54392,1.54406,1.54385,1.54406,226799998.0
2005-05-20 04:28:00,1.54417,1.54425,1.54407,1.54417,61500000.0
2005-05-20 04:29:00,1.54403,1.5442,1.54388,1.54392,360999996.0
2005-05-20 04:30:00,1.54401,1.54418,1.54395,1.54417,168100004.0
2005-05-20 04:31:00,1.544,1.54418,1.54397,1.54403,350499998.0
2005-05-20 04:32:00,1.5441,1.54425,1.5441,1.54425,84800002.0
2005-05-20 04:33:00,1.54411,1.54431,1.5441,1.54429,237599999.0
2005-05-20 04:34:00,1.5442,1.5442,1.5441,1.5441,34300001.0
2005-05-20 04:35:00,1.5441,1.54425,1.54401,1.54425,176100003.0
2005-05-20 04:36:00,1.54422,1.54427,1.54405,1.54425,235600000.0
2005-05-20 04:37:00,1.5443,1.5443,1.54389,1.54389,383399998.0
2005-05-20 04:38:00,1.54401,1.54421,1.54391,1.54412,311600000.0
2005-05-20 04:39:00,1.54411,1.54425,1.54399,1.5442,295199997.0
2005-05-20 04:40:00,1.54425,1.54436,1.544,1.544,452700006.0
2005-05-20 04:41:00,1.54408,1.5442,1.54401,1.54415,129300000.0
2005-05-20 04:42:00,1.54412,1.54425,1.5441,1.5442,393999997.0
2005-05-20 04:43:00,1.54419,1.5442,1.54401,1.5441,258000002.0
2005-05-20 04:44:00,1.54423,1.54432,1.54408,1.54417,198300001.0
2005-05-20 04:45:00,1.54384,1.54407,1.54349,1.54363,258300001.0
2005-05-20 04:46:00,1.54422,1.54422,1.54402,1.54417,169299998.0
2005-05-20 04:47:00,1.54413,1.54428,1.5439,1.54417,200800002.0
2005-05-20 04:48:00,1.54425,1.54425,1.54402,1.54405,175200003.0
2005-05-20 04:49:00,1.54434,1.54435,1.54402,1.54402,544800000.0
2005-05-20 04:50:00,1.54405,1.5442,1.54396,1.54408,208599999.0
2005-05-20 04:51:00,1.5442,1.5442,1.5441,1.5441,71900002.0
2005-05-20 04:52:00,1.54363,1.54398,1.54357,1.54377,355400001.0
2005-05-20 04:53:00,1.54397,1.54432,1.54397,1.5442,430500004.0
2005-05-20 04:54:00,1.54389,1.54428,1.54383,1.54428,221700004.0
2005-05-20 04:55:00,1.54407,1.54426,1.54407,1.54426,83900002.0
2005-05-20 04:56:00,1.5443,1.5443,1.5442,1.5442,28900000.0
2005-05-20 04:57:00,1.54419,1.54435,1.54414,1.54435,313100001.0
2005-05-20 04:58:00,1.54432,1.54441,1.5442,1.54421,314900001.0
2005-05-20 04:59:00,1.54442,1.54442,1.54412,1.54429,297199998.0
2005-05-20 05:00:00,1.54423,1.54436,1.54408,1.54419,400099997.0
2005-05-20 05:01:00,1.54422,1.54436,1.54413,1.54436,210599998.0
2005-05-20 05:02:00,1.54433,1.54445,1.54418,1.54428,189699999.0
2005-05-20 05:03:00,1.54427,1.54438,1.54407,1.54417,293100004.0
2005-05-20 05:04:00,1.54425,1.54425,1.54404,1.54404,159599999.0
2005-05-20 05:05:00,1.5441,1.5442,1.5441,1.5442,29600000.0
2005-05-20 05:06:00,1.54428,1.54431,1.54412,1.5442,294799999.0
2005-05-20 05:07:00,1.54409,1.54446,1.54399,1.54443,394599998.0
2005-05-20 05:08:00,1.5442,1.54425,1.54402,1.54411,285000002.0
2005-05-20 05:09:00,1.54418,1.54418,1.54406,1.54406,77400000.0
2005-05-20 05:10:00,1.54378,1.54435,1.54374,1.54409,317500003.0
2005-05-20 05:11:00,1.54417,1.54425,1.544,1.54415,90200000.0
2005-05-20 05:12:00,1.54418,1.54425,1.544,1.54418,427599999.0
2005-05-20 05:13:00,1.54425,1.54425,1.54409,1.5441,151700000.0
2005-05-20 05:14:00,1.54414,1.54435,1.54414,1.54428,250000001.0
2005-05-20 05:15:00,1.54405,1.54434,1.54377,1.54412,384300001.0
2005-05-20 05:16:00,1.54427,1.5443,1.54414,1.54419,122400002.0
2005-05-20 05:17:00,1.54418,1.5444,1.54398,1.54398,412199998.0
2005-05-20 05:18:00,1.5442,1.54435,1.54413,1.54415,287799998.0
2005-05-20 05:19:00,1.54423,1.54423,1.54406,1.54406,49500002.0
2005-05-20 05:20:00,1.54417,1.54432,1.54417,1.54432,97400000.0
2005-05-20 05:21:00,1.5443,1.5443,1.54399,1.54399,252899999.0
2005-05-20 05:22:00,1.5443,1.54435,1.54415,1.5442,340600001.0
2005-05-20 05:23:00,1.5443,1.5443,1.54412,1.54427,190000001.0
2005-05-20 05:24:00,1.54404,1.54435,1.54404,1.54433,332299999.0
2005-05-20 05:25:00,1.54424,1.54445,1.54389,1.544,272499999.0
2005-05-20 05:26:00,1.5443,1.54435,1.54422,1.54428,73299998.0
2005-05-20 05:27:00,1.54423,1.54435,1.54407,1.54418,222900004.0
2005-05-20 05:28:00,1.54396,1.54427,1.54396,1.54413,227700000.0
2005-05-20 05:29:00,1.54427,1.54437,1.54398,1.54398,278999996.0
2005-05-20 05:30:00,1.5443,1.5443,1.5442,1.5442,37600000.0
2005-05-20 05:31:00,1.54414,1.54422,1.54414,1.54422,91800001.0
2005-05-20 05:32:00,1.54421,1.54434,1.54413,1.54419,287600001.0
2005-05-20 05:33:00,1.54383,1.5442,1.54363,1.5437,388499999.0
2005-05-20 05:34:00,1.54419,1.54435,1.54413,1.54435,285500000.0
2005-05-20 05:35:00,1.5442,1.5443,1.5442,1.5443,47100000.0
2005-05-20 05:36:00,1.54414,1.54444,1.54414,1.54435,227600003.0
2005-05-20 05:37:00,1.54427,1.54437,1.54404,1.54432,470400002.0
2005-05-20 05:38:00,1.54444,1.54444,1.54425,1.54425,90300000.0
2005-05-20 05:39:00,1.54413,1.5444,1.54413,1.54434,203200002.0
2005-05-20 05:40:00,1.54439,1.54444,1.54416,1.54433,276599998.0
2005-05-20 05:41:00,1.5444,1.54445,1.54432,1.54438,47200000.0
2005-05-20 05:42:00,1.5444,1.5444,1.54422,1.54422,72699999.0
2005-05-20 05:43:00,1.54415,1.54437,1.54402,1.54427,243700001.0
2005-05-20 05:44:00,1.54445,1.54445,1.54424,1.54424,39199999.0
2005-05-20 05:45:00,1.54423,1.54443,1.54411,1.54417,471499997.0
2005-05-20 05:46:00,1.54445,1.54445,1.54429,1.54429,22500000.0
2005-05-20 05:47:00,1.54434,1.54442,1.54416,1.54431,401999998.0
2005-05-20 05:48:00,1.54427,1.54448,1.54427,1.54437,573900008.0
2005-05-20 05:49:00,1.5443,1.54446,1.54413,1.54431,334900001.0
2005-05-20 05:50:00,1.54435,1.54446,1.54428,1.54441,331199995.0
2005-05-20 05:51:00,1.5443,1.54447,1.54422,1.5443,243900004.0
2005-05-20 05:52:00,1.54425,1.5445,1.54416,1.54443,299599998.0
2005-05-20 05:53:00,1.54432,1.54447,1.54424,1.54438,477100004.0
2005-05-20 05:54:00,1.5444,1.54448,1.54422,1.54422,330900003.0
2005-05-20 05:55:00,1.54435,1.54445,1.54422,1.54431,242000002.0
2005-05-20 05:56:00,1.54411,1.54444,1.54409,1.54411,233400000.0
2005-05-20 05:57:00,1.54438,1.54443,1.54422,1.54436,263700000.0
2005-05-20 05:58:00,1.54423,1.5444,1.54414,1.54425,352299995.0
2005-05-20 05:59:00,1.54447,1.54451,1.54432,1.54438,299199998.0
2005-05-20 06:00:00,1.54419,1.54439,1.5441,1.54439,256499999.0
2005-05-20 06:01:00,1.5442,1.54445,1.54412,1.54445,358200001.0
2005-05-20 06:02:00,1.54426,1.5444,1.54419,1.54434,199200000.0
2005-05-20 06:03:00,1.54431,1.54443,1.54417,1.54431,199000001.0
2005-05-20 06:04:00,1.54415,1.54423,1.544,1.54409,240599999.0
2005-05-20 06:05:00,1.5442,1.54427,1.54406,1.5441,242599998.0
2005-05-20 06:06:00,1.54425,1.54425,1.54406,1.5441,378900000.0
2005-05-20 06:07:00,1.54432,1.54452,1.54377,1.54387,305400003.0
2005-05-20 06:08:00,1.54418,1.54437,1.54405,1.54405,387600003.0
2005-05-20 06:09:00,1.54432,1.54443,1.54425,1.54439,411400003.0
2005-05-20 06:10:00,1.54409,1.54437,1.54405,1.54422,302700000.0
2005-05-20 06:11:00,1.54438,1.54448,1.54424,1.5444,241700000.0
2005-05-20 06:12:00,1.54442,1.54463,1.54427,1.54437,468699994.0
2005-05-20 06:13:00,1.5443,1.54442,1.5443,1.54442,70499998.0
2005-05-20 06:14:00,1.5444,1.54445,1.54422,1.54429,280300002.0
2005-05-20 06:15:00,1.5442,1.54478,1.5442,1.54463,229100001.0
2005-05-20 06:16:00,1.5444,1.5444,1.5443,1.5443,20600000.0
2005-05-20 06:17:00,1.54425,1.54443,1.54413,1.54413,177700002.0
2005-05-20 06:18:00,1.54445,1.54445,1.54424,1.54429,226900006.0
2005-05-20 06:19:00,1.54411,1.5444,1.54396,1.54404,335000006.0
2005-05-20 06:20:00,1.54445,1.54445,1.54424,1.54428,241999999.0
2005-05-20 06:21:00,1.5444,1.5444,1.54418,1.5443,187000000.0
2005-05-20 06:22:00,1.5444,1.54453,1.54424,1.54438,378199997.0
2005-05-20 06:23:00,1.54444,1.54454,1.54421,1.54438,462300001.0
2005-05-20 06:24:00,1.54437,1.54455,1.5443,1.54455,215800000.0
2005-05-20 06:25:00,1.5445,1.54455,1.54437,1.54437,246500002.0
2005-05-20 06:26:00,1.54452,1.5446,1.54396,1.5444,236799998.0
2005-05-20 06:27:00,1.5445,1.54458,1.54439,1.54455,229500000.0
2005-05-20 06:28:00,1.54458,1.54458,1.54436,1.54436,326400002.0
2005-05-20 06:29:00,1.54459,1.54463,1.54442,1.54457,226100002.0
2005-05-20 06:30:00,1.54441,1.54455,1.54432,1.54441,328700001.0
2005-05-20 06:31:00,1.54453,1.54462,1.54448,1.54458,63100000.0
2005-05-20 06:32:00,1.54458,1.54459,1.54443,1.54443,279699998.0
2005-05-20 06:33:00,1.54447,1.5445,1.54434,1.5444,167699998.0
2005-05-20 06:34:00,1.54455,1.54455,1.54435,1.54447,264399998.0
2005-05-20 06:35:00,1.54424,1.54463,1.54424,1.54463,280800006.0
2005-05-20 06:36:00,1.54437,1.5445,1.54426,1.54442,127000004.0
2005-05-20 06:37:00,1.5445,1.54455,1.5445,1.54455,51099998.0
2005-05-20 06:38:00,1.54432,1.54453,1.54429,1.54437,235700002.0
2005-05-20 06:39:00,1.54447,1.5445,1.54427,1.54438,214799998.0
2005-05-20 06:40:00,1.54436,1.54436,1.54418,1.54421,271000003.0
2005-05-20 06:41:00,1.54438,1.5445,1.54422,1.54447,335899999.0
2005-05-20 06:42:00,1.54415,1.54428,1.54408,1.54418,266199995.0
2005-05-20 06:43:00,1.54416,1.54419,1.54399,1.54407,213200000.0
2005-05-20 06:44:00,1.54421,1.54425,1.54402,1.54415,209100000.0
2005-05-20 06:45:00,1.54398,1.54413,1.54391,1.544,369899999.0
2005-05-20 06:46:00,1.54426,1.54426,1.54401,1.54401,185600002.0
2005-05-20 06:47:00,1.54421,1.54421,1.54406,1.54411,427300009.0
2005-05-20 06:48:00,1.54405,1.54428,1.54405,1.54407,314900003.0
2005-05-20 06:49:00,1.54427,1.54427,1.54363,1.54388,427300003.0
2005-05-20 06:50:00,1.544,1.54423,1.544,1.54415,337799999.0
2005-05-20 06:51:00,1.54414,1.54416,1.54404,1.54406,43200000.0
2005-05-20 06:52:00,1.54425,1.54428,1.54411,1.54416,234300001.0
2005-05-20 06:53:00,1.5441,1.5442,1.54407,1.5442,255799997.0
2005-05-20 06:54:00,1.54415,1.54428,1.54402,1.5441,226699999.0
2005-05-20 06:55:00,1.54423,1.54423,1.54398,1.54405,262199997.0
2005-05-20 06:56:00,1.54405,1.5441,1.5439,1.54394,279899999.0
2005-05-20 06:57:00,1.54407,1.54418,1.54394,1.5441,396900000.0
2005-05-20 06:58:00,1.54415,1.54415,1.5441,1.5441,129499999.0
2005-05-20 06:59:00,1.5441,1.54415,1.544,1.54404,469100005.0
2005-05-20 07:00:00,1.54408,1.54415,1.54391,1.54405,490699995.0
2005-05-20 07:01:00,1.54412,1.54423,1.54403,1.54416,319300004.0
2005-05-20 07:02:00,1.54408,1.5442,1.54403,1.54413,242999999.0
2005-05-20 07:03:00,1.54433,1.54433,1.5441,1.5441,187900002.0
2005-05-20 07:04:00,1.54403,1.54423,1.54386,1.54413,522700005.0
2005-05-20 07:05:00,1.54407,1.54436,1.54406,1.54424,379700002.0
2005-05-20 07:06:00,1.54428,1.54428,1.54411,1.54423,333700007.0
2005-05-20 07:07:00,1.54418,1.54437,1.54405,1.54426,226900002.0
2005-05-20 07:08:00,1.54416,1.54435,1.54411,1.54411,153899999.0
2005-05-20 07:09:00,1.5443,1.54438,1.5441,1.5441,247700003.0
2005-05-20 07:10:00,1.54412,1.54436,1.54412,1.54436,54700000.0
2005-05-20 07:11:00,1.54458,1.54464,1.54436,1.54441,363400004.0
2005-05-20 07:12:00,1.5444,1.54445,1.54431,1.54432,217400000.0
2005-05-20 07:13:00,1.54435,1.54445,1.54422,1.54429,214700003.0
2005-05-20 07:14:00,1.54406,1.54456,1.54406,1.54439,246800005.0
2005-05-20 07:15:00,1.54435,1.54445,1.54424,1.54438,367400000.0
2005-05-20 07:16:00,1.54418,1.54438,1.54418,1.54438,253499999.0
2005-05-20 07:17:00,1.5442,1.54436,1.54408,1.54422,462299999.0
2005-05-20 07:18:00,1.5443,1.54432,1.54409,1.54416,323500001.0
2005-05-20 07:19:00,1.54427,1.54427,1.54414,1.54414,16000000.0
2005-05-20 07:20:00,1.54398,1.54428,1.54388,1.54415,177800003.0
2005-05-20 07:21:00,1.54426,1.54435,1.54417,1.54424,209300003.0
2005-05-20 07:22:00,1.54424,1.54446,1.54401,1.54415,374800006.0
2005-05-20 07:23:00,1.54415,1.5443,1.54415,1.5443,75900000.0
2005-05-20 07:24:00,1.54433,1.54433,1.54408,1.54408,203400002.0
2005-05-20 07:25:00,1.54423,1.54428,1.54406,1.54415,312999997.0
2005-05-20 07:26:00,1.5443,1.5443,1.54394,1.54414,171099998.0
2005-05-20 07:27:00,1.54417,1.54429,1.54406,1.54422,279700001.0
2005-05-20 07:28:00,1.54422,1.54427,1.54406,1.54418,124699999.0
2005-05-20 07:29:00,1.54429,1.5444,1.54428,1.54435,177299995.0
2005-05-20 07:30:00,1.5442,1.54435,1.5442,1.54435,167300005.0
2005-05-20 07:31:00,1.54433,1.54433,1.54426,1.54426,47300001.0
2005-05-20 07:32:00,1.54435,1.54435,1.5441,1.5441,245799996.0
2005-05-20 07:33:00,1.5443,1.54435,1.54406,1.54427,204599999.0
2005-05-20 07:34:00,1.54426,1.54426,1.54395,1.54395,364200000.0
2005-05-20 07:35:00,1.54399,1.54413,1.54389,1.54406,145400002.0
2005-05-20 07:36:00,1.54397,1.54409,1.54397,1.54409,77600002.0
2005-05-20 07:37:00,1.54395,1.54412,1.54392,1.54397,354200004.0
2005-05-20 07:38:00,1.54394,1.54406,1.54394,1.54406,55800000.0
2005-05-20 07:39:00,1.54415,1.54415,1.54402,1.54402,29600000.0
2005-05-20 07:40:00,1.54394,1.54415,1.54394,1.54415,232399998.0
2005-05-20 07:41:00,1.54411,1.54423,1.54387,1.54415,261999998.0
2005-05-20 07:42:00,1.54407,1.54426,1.54395,1.54421,287299997.0
2005-05-20 07:43:00,1.54407,1.54418,1.54398,1.54415,183900001.0
2005-05-20 07:44:00,1.54397,1.54418,1.54397,1.54405,103100000.0
2005-05-20 07:45:00,1.54411,1.5442,1.54395,1.54416,437699999.0
2005-05-20 07:46:00,1.54425,1.54425,1.54412,1.54412,59400000.0
2005-05-20 07:47:00,1.5442,1.54425,1.5441,1.5441,222500002.0
2005-05-20 07:48:00,1.54412,1.54425,1.54408,1.5442,204199999.0
2005-05-20 07:49:00,1.5441,1.54425,1.5441,1.5442,101600000.0
2005-05-20 07:50:00,1.5441,1.5442,1.5441,1.5442,110199998.0
2005-05-20 07:51:00,1.54425,1.5444,1.54417,1.54417,205200000.0
2005-05-20 07:52:00,1.54433,1.54433,1.54408,1.54408,201999998.0
2005-05-20 07:53:00,1.54418,1.54418,1.54406,1.54406,54300000.0
2005-05-20 07:54:00,1.54405,1.54439,1.54383,1.54439,316800002.0
2005-05-20 07:55:00,1.54421,1.5444,1.54404,1.54427,295400000.0
2005-05-20 07:56:00,1.54427,1.54427,1.5442,1.5442,127699999.0
2005-05-20 07:57:00,1.54422,1.54435,1.54401,1.54421,394000004.0
2005-05-20 07:58:00,1.54419,1.54431,1.54412,1.54412,229400000.0
2005-05-20 07:59:00,1.54425,1.54425,1.5441,1.5441,333400001.0
2005-05-20 08:00:00,1.54442,1.54442,1.54423,1.54438,249400001.0
2005-05-20 08:01:00,1.54422,1.54435,1.54408,1.54435,453199999.0
2005-05-20 08:02:00,1.54422,1.54432,1.54403,1.54427,260200001.0
2005-05-20 08:03:00,1.54422,1.54422,1.54404,1.54413,300200001.0
2005-05-20 08:04:00,1.54414,1.54426,1.54414,1.54426,84100001.0
2005-05-20 08:05:00,1.54405,1.54427,1.5438,1.54409,460599995.0
2005-05-20 08:06:00,1.5442,1.54425,1.54392,1.54392,261199999.0
2005-05-20 08:07:00,1.5442,1.54431,1.54409,1.5442,456599998.0
2005-05-20 08:08:00,1.54418,1.5442,1.54406,1.5441,119800002.0
2005-05-20 08:09:00,1.54396,1.5442,1.54396,1.5442,236599995.0
2005-05-20 08:10:00,1.54399,1.54414,1.54374,1.54401,194900001.0
2005-05-20 08:11:00,1.54415,1.54425,1.54401,1.54418,204100002.0
2005-05-20 08:12:00,1.54417,1.54418,1.54398,1.54408,383499998.0
2005-05-20 08:13:00,1.54397,1.54416,1.54392,1.54404,538400001.0
2005-05-20 08:14:00,1.54414,1.5443,1.544,1.544,310300002.0
2005-05-20 08:15:00,1.54432,1.54432,1.54381,1.54385,330599996.0
2005-05-20 08:16:00,1.54394,1.5442,1.54394,1.5442,32600000.0
2005-05-20 08:17:00,1.54407,1.54434,1.54407,1.54423,245400002.0
2005-05-20 08:18:00,1.54419,1.5444,1.54416,1.54426,232000003.0
2005-05-20 08:19:00,1.54432,1.54432,1.54405,1.54424,285900001.0
2005-05-20 08:20:00,1.54427,1.54435,1.54414,1.5443,312899997.0
2005-05-20 08:21:00,1.54399,1.54425,1.54399,1.54425,202700001.0
2005-05-20 08:22:00,1.5441,1.54433,1.5441,1.54432,232099995.0
2005-05-20 08:23:00,1.54428,1.54438,1.54409,1.54416,319000002.0
2005-05-20 08:24:00,1.54429,1.54462,1.54429,1.54454,239300001.0
2005-05-20 08:25:00,1.54445,1.54445,1.54423,1.5444,187599998.0
2005-05-20 08:26:00,1.54447,1.54456,1.54431,1.54431,377900003.0
2005-05-20 08:27:00,1.54429,1.5447,1.54421,1.54451,283199999.0
2005-05-20 08:28:00,1.54475,1.54475,1.54455,1.54455,236600002.0
2005-05-20 08:29:00,1.54477,1.54484,1.54461,1.54467,262900003.0
2005-05-20 08:30:00,1.54468,1.54478,1.54454,1.54468,369099999.0
2005-05-20 08:31:00,1.54454,1.54483,1.54454,1.54481,284400001.0
2005-05-20 08:32:00,1.54473,1.5449,1.54473,1.54488,277600000.0
2005-05-20 08:33:00,1.54489,1.54489,1.54455,1.54455,201500002.0
2005-05-20 08:34:00,1.54479,1.54479,1.54454,1.54459,207900000.0
2005-05-20 08:35:00,1.54469,1.54481,1.54461,1.54463,271500002.0
2005-05-20 08:36:00,1.5446,1.54488,1.5446,1.54472,320299996.0
2005-05-20 08:37:00,1.54467,1.54489,1.54464,1.5448,333099999.0
2005-05-20 08:38:00,1.5446,1.54475,1.54458,1.54475,184599999.0
2005-05-20 08:39:00,1.54468,1.5449,1.54466,1.5449,434000003.0
2005-05-20 08:40:00,1.54475,1.54495,1.54475,1.54486,261200002.0
2005-05-20 08:41:00,1.54493,1.54493,1.54465,1.54472,257800002.0
2005-05-20 08:42:00,1.54474,1.54491,1.54472,1.54488,278499998.0
2005-05-20 08:43:00,1.54468,1.54487,1.54465,1.5448,290099998.0
2005-05-20 08:44:00,1.54483,1.54492,1.54474,1.54474,211600001.0
2005-05-20 08:45:00,1.54481,1.54481,1.54438,1.54465,391999997.0
2005-05-20 08:46:00,1.54462,1.54487,1.54462,1.54487,91800000.0
2005-05-20 08:47:00,1.54479,1.54495,1.54464,1.5448,282599994.0
2005-05-20 08:48:00,1.54478,1.54503,1.54465,1.54503,158800000.0
2005-05-20 08:49:00,1.54489,1.54498,1.54472,1.54485,204399998.0
2005-05-20 08:50:00,1.54479,1.54495,1.54474,1.54487,284100002.0
2005-05-20 08:51:00,1.54476,1.54493,1.54476,1.54493,63300002.0
2005-05-20 08:52:00,1.54503,1.54512,1.5448,1.545,287800002.0
2005-05-20 08:53:00,1.54498,1.54502,1.54485,1.54494,246800001.0
2005-05-20 08:54:00,1.54485,1.54508,1.54485,1.54498,234200003.0
2005-05-20 08:55:00,1.5449,1.54495,1.54483,1.54495,52200001.0
2005-05-20 08:56:00,1.54472,1.54489,1.54472,1.54479,393299998.0
2005-05-20 08:57:00,1.54477,1.54485,1.54463,1.54475,35300000.0
2005-05-20 08:58:00,1.54477,1.54492,1.54465,1.54483,128499999.0
2005-05-20 08:59:00,1.54484,1.54484,1.54455,1.54455,247000004.0
2005-05-20 09:00:00,1.54469,1.54482,1.54457,1.54473,290499999.0
2005-05-20 09:01:00,1.54487,1.54488,1.54469,1.54474,329699999.0
2005-05-20 09:02:00,1.54466,1.54488,1.54466,1.54488,302800001.0
2005-05-20 09:03:00,1.54484,1.54498,1.54473,1.54498,266000004.0
2005-05-20 09:04:00,1.54496,1.54513,1.54496,1.54513,236200000.0
2005-05-20 09:05:00,1.54501,1.5452,1.545,1.54512,122000000.0
2005-05-20 09:06:00,1.54517,1.54521,1.54504,1.54504,155699997.0
2005-05-20 09:07:00,1.5452,1.54528,1.54501,1.54508,277299993.0
2005-05-20 09:08:00,1.54521,1.5453,1.54514,1.54518,257799999.0
2005-05-20 09:09:00,1.54513,1.54528,1.54505,1.54527,247799999.0
2005-05-20 09:10:00,1.54533,1.54539,1.5452,1.5453,307899997.0
2005-05-20 09:11:00,1.5453,1.5454,1.54519,1.54519,354500002.0
2005-05-20 09:12:00,1.54522,1.54539,1.54521,1.54534,148300001.0
2005-05-20 09:13:00,1.5453,1.54548,1.5453,1.54542,253300002.0
2005-05-20 09:14:00,1.5453,1.54551,1.5453,1.54541,178200001.0
2005-05-20 09:15:00,1.5454,1.54545,1.54523,1.5453,316499999.0
2005-05-20 09:16:00,1.54536,1.54539,1.54527,1.54533,78700002.0
2005-05-20 09:17:00,1.54529,1.54543,1.54529,1.54543,127700001.0
2005-05-20 09:18:00,1.54529,1.54548,1.54524,1.54546,394899993.0
2005-05-20 09:19:00,1.54521,1.54544,1.54521,1.54544,125899999.0
2005-05-20 09:20:00,1.54525,1.54541,1.54521,1.54521,309099999.0
2005-05-20 09:21:00,1.54527,1.54543,1.54509,1.54537,376299997.0
2005-05-20 09:22:00,1.54521,1.54542,1.5451,1.5453,366300006.0
2005-05-20 09:23:00,1.54532,1.54532,1.5451,1.54528,207900003.0
2005-05-20 09:24:00,1.5452,1.54545,1.5452,1.54542,304999998.0
2005-05-20 09:25:00,1.54537,1.54543,1.54524,1.54534,102100000.0
2005-05-20 09:26:00,1.54545,1.54545,1.54532,1.54532,31300000.0
2005-05-20 09:27:00,1.54518,1.54544,1.54498,1.54536,219799999.0
2005-05-20 09:28:00,1.54545,1.54548,1.54522,1.54522,387300000.0
2005-05-20 09:29:00,1.5454,1.54543,1.54522,1.54529,202600003.0
2005-05-20 09:30:00,1.54536,1.54557,1.54533,1.54533,492900003.0
2005-05-20 09:31:00,1.54527,1.54544,1.54524,1.54532,241900001.0
2005-05-20 09:32:00,1.54537,1.54537,1.54524,1.54524,27200000.0
2005-05-20 09:33:00,1.54538,1.54545,1.54525,1.5454,291299999.0
2005-05-20 09:34:00,1.54528,1.54546,1.54528,1.54539,194300003.0
2005-05-20 09:35:00,1.54551,1.54556,1.54532,1.54546,463899997.0
2005-05-20 09:36:00,1.54536,1.5455,1.54523,1.54535,334900004.0
2005-05-20 09:37:00,1.54528,1.54548,1.5452,1.54532,395900003.0
2005-05-20 09:38:00,1.54545,1.54545,1.54514,1.54527,237300002.0
2005-05-20 09:39:00,1.54536,1.54552,1.54536,1.54547,171800000.0
2005-05-20 09:40:00,1.54548,1.5456,1.54532,1.5456,216300001.0
2005-05-20 09:41:00,1.54562,1.54562,1.54543,1.54548,317199999.0
2005-05-20 09:42:00,1.54553,1.5457,1.54539,1.54549,205399999.0
2005-05-20 09:43:00,1.54561,1.54561,1.54537,1.54539,319900004.0
2005-05-20 09:44:00,1.5454,1.54544,1.54517,1.54517,270100002.0
2005-05-20 09:45:00,1.54521,1.54543,1.54521,1.54534,337599995.0
2005-05-20 09:46:00,1.54535,1.54541,1.54535,1.54541,133300002.0
2005-05-20 09:47:00,1.5452,1.54538,1.5452,1.54538,297099999.0
2005-05-20 09:48:00,1.54537,1.54539,1.54513,1.54526,387799999.0
2005-05-20 09:49:00,1.54522,1.54539,1.54522,1.54539,291600003.0
2005-05-20 09:50:00,1.54524,1.5453,1.54502,1.54528,423900001.0
2005-05-20 09:51:00,1.54518,1.54518,1.54492,1.54492,247700003.0
2005-05-20 09:52:00,1.54497,1.54516,1.54497,1.54515,344600002.0
2005-05-20 09:53:00,1.54512,1.5454,1.54506,1.54531,212800002.0
2005-05-20 09:54:00,1.54533,1.5454,1.54513,1.54525,385500000.0
2005-05-20 09:55:00,1.54532,1.54539,1.54511,1.54519,242799998.0
2005-05-20 09:56:00,1.5451,1.54526,1.545,1.54513,270700001.0
2005-05-20 09:57:00,1.54528,1.54538,1.5452,1.5453,347500000.0
2005-05-20 09:58:00,1.5453,1.54533,1.54521,1.54525,134200004.0
2005-05-20 09:59:00,1.5453,1.54538,1.54513,1.54527,293500001.0
2005-05-20 10:00:00,1.54524,1.54524,1.54493,1.54496,215700001.0
2005-05-20 10:01:00,1.54525,1.54527,1.54497,1.54514,332099998.0
2005-05-20 10:02:00,1.54502,1.54516,1.54487,1.54502,368100001.0
2005-05-20 10:03:00,1.54515,1.54525,1.54507,1.54525,175000000.0
2005-05-20 10:04:00,1.54504,1.54527,1.54496,1.54526,358700000.0
2005-05-20 10:05:00,1.54506,1.54536,1.54506,1.54523,419099998.0
2005-05-20 10:06:00,1.54522,1.54527,1.54514,1.54515,182299997.0
2005-05-20 10:07:00,1.5454,1.5454,1.54504,1.54513,198400001.0
2005-05-20 10:08:00,1.54525,1.54541,1.54503,1.54533,480000002.0
2005-05-20 10:09:00,1.54535,1.54545,1.54521,1.54528,245799999.0
2005-05-20 10:10:00,1.5454,1.5454,1.5452,1.5452,175000001.0
2005-05-20 10:11:00,1.54535,1.54543,1.5452,1.54532,162800000.0
2005-05-20 10:12:00,1.54521,1.54533,1.54505,1.54517,317899997.0
2005-05-20 10:13:00,1.54511,1.54534,1.54504,1.54528,313000002.0
2005-05-20 10:14:00,1.54526,1.5454,1.54504,1.5453,322899996.0
2005-05-20 10:15:00,1.54541,1.54541,1.54521,1.54521,184399999.0
2005-05-20 10:16:00,1.54537,1.54542,1.54524,1.5453,339300001.0
2005-05-20 10:17:00,1.54533,1.54542,1.54521,1.54535,256400003.0
2005-05-20 10:18:00,1.54531,1.54545,1.54525,1.54525,241300001.0
2005-05-20 10:19:00,1.5454,1.54545,1.5453,1.54538,258500002.0
2005-05-20 10:20:00,1.54518,1.54544,1.54511,1.54531,386300002.0
2005-05-20 10:21:00,1.54524,1.54545,1.54523,1.54537,238899998.0
2005-05-20 10:22:00,1.5454,1.5454,1.54522,1.54522,55300001.0
2005-05-20 10:23:00,1.5453,1.54551,1.54516,1.54536,252400003.0
2005-05-20 10:24:00,1.54537,1.54545,1.54522,1.54545,163700002.0
2005-05-20 10:25:00,1.54548,1.54556,1.5452,1.5452,409799998.0
2005-05-20 10:26:00,1.54548,1.54561,1.54541,1.54553,331600002.0
2005-05-20 10:27:00,1.54557,1.54563,1.54535,1.54556,174499997.0
2005-05-20 10:28:00,1.5455,1.54552,1.54534,1.54538,326899999.0
2005-05-20 10:29:00,1.54544,1.54551,1.54531,1.54534,136199999.0
2005-05-20 10:30:00,1.54541,1.54545,1.54514,1.54529,215600004.0
2005-05-20 10:31:00,1.54545,1.54545,1.54515,1.54528,227200000.0
2005-05-20 10:32:00,1.54537,1.54537,1.54504,1.54504,264199996.0
2005-05-20 10:33:00,1.54511,1.54537,1.54506,1.54524,278400004.0
2005-05-20 10:34:00,1.54524,1.54538,1.54517,1.54518,133399999.0
2005-05-20 10:35:00,1.5453,1.54547,1.54519,1.54535,375100000.0
2005-05-20 10:36:00,1.5453,1.54544,1.5453,1.54544,213299999.0
2005-05-20 10:37:00,1.54537,1.54545,1.54523,1.5454,369800000.0
2005-05-20 10:38:00,1.54532,1.54548,1.54525,1.5454,254600000.0
2005-05-20 10:39:00,1.54528,1.5456,1.54528,1.5456,352399998.0
2005-05-20 10:40:00,1.54552,1.5457,1.54531,1.54559,389500001.0
2005-05-20 10:41:00,1.54564,1.54577,1.54548,1.54563,365399996.0
2005-05-20 10:42:00,1.54567,1.54595,1.54559,1.54561,245300002.0
2005-05-20 10:43:00,1.54561,1.54591,1.54557,1.54581,425999997.0
2005-05-20 10:44:00,1.5457,1.5458,1.54551,1.54577,281500002.0
2005-05-20 10:45:00,1.54585,1.54585,1.5458,1.5458,85600000.0
2005-05-20 10:46:00,1.5456,1.54566,1.54538,1.54548,354300000.0
2005-05-20 10:47:00,1.54578,1.54578,1.54555,1.54568,132299999.0
2005-05-20 10:48:00,1.5457,1.54575,1.54562,1.54568,74900000.0
2005-05-20 10:49:00,1.54554,1.54566,1.54547,1.54565,331399999.0
2005-05-20 10:50:00,1.5455,1.5457,1.5455,1.5457,125800003.0
2005-05-20 10:51:00,1.54564,1.54575,1.54545,1.54567,425199999.0
2005-05-20 10:52:00,1.54556,1.54575,1.54548,1.54575,178099999.0
2005-05-20 10:53:00,1.54583,1.54585,1.54569,1.54578,230599997.0
2005-05-20 10:54:00,1.5458,1.54588,1.5457,1.5457,164200003.0
2005-05-20 10:55:00,1.54553,1.54573,1.54553,1.54553,433399993.0
2005-05-20 10:56:00,1.54575,1.54578,1.54556,1.54572,364700000.0
2005-05-20 10:57:00,1.5457,1.54578,1.54555,1.54573,480200005.0
2005-05-20 10:58:00,1.54575,1.54575,1.5456,1.5456,157800000.0
2005-05-20 10:59:00,1.54575,1.54585,1.54557,1.54568,350299999.0
2005-05-20 11:00:00,1.54585,1.54603,1.54575,1.54587,210699999.0
2005-05-20 11:01:00,1.54582,1.54582,1.54553,1.54562,178199997.0
2005-05-20 11:02:00,1.54558,1.5457,1.5454,1.54544,222900001.0
2005-05-20 11:03:00,1.54562,1.54573,1.54554,1.54555,209600000.0
2005-05-20 11:04:00,1.54524,1.54547,1.54513,1.5454,298100003.0
2005-05-20 11:05:00,1.54539,1.54552,1.54527,1.54543,195700000.0
2005-05-20 11:06:00,1.54539,1.5455,1.54532,1.54542,198299998.0
2005-05-20 11:07:00,1.54547,1.54575,1.54547,1.54575,172300000.0
2005-05-20 11:08:00,1.54569,1.54583,1.54554,1.54583,315100000.0
2005-05-20 11:09:00,1.54563,1.54581,1.54555,1.54581,227300003.0
2005-05-20 11:10:00,1.54559,1.54573,1.54547,1.54557,311800002.0
2005-05-20 11:11:00,1.54564,1.54582,1.54548,1.54564,451699995.0
2005-05-20 11:12:00,1.54568,1.54568,1.54536,1.54541,294500003.0
2005-05-20 11:13:00,1.54558,1.5457,1.54548,1.54567,181400001.0
2005-05-20 11:14:00,1.5455,1.54564,1.54547,1.54564,357500002.0
2005-05-20 11:15:00,1.54542,1.54561,1.54532,1.54561,234500000.0
2005-05-20 11:16:00,1.54558,1.54566,1.54549,1.54549,341500001.0
2005-05-20 11:17:00,1.5455,1.54569,1.54534,1.54551,238199998.0
2005-05-20 11:18:00,1.54562,1.54571,1.54554,1.54562,276500002.0
2005-05-20 11:19:00,1.54544,1.54562,1.54539,1.54562,440400001.0
2005-05-20 11:20:00,1.54558,1.54569,1.54544,1.54551,411299995.0
2005-05-20 11:21:00,1.54566,1.54573,1.54553,1.54561,473099998.0
2005-05-20 11:22:00,1.54534,1.54552,1.54532,1.54533,170600001.0
2005-05-20 11:23:00,1.54551,1.54559,1.54533,1.54539,300500000.0
2005-05-20 11:24:00,1.54547,1.54559,1.54533,1.54541,327800000.0
2005-05-20 11:25:00,1.54546,1.54566,1.54539,1.54558,287700001.0
2005-05-20 11:26:00,1.54555,1.54561,1.54545,1.54554,95200000.0
2005-05-20 11:27:00,1.54538,1.54561,1.54537,1.54561,241699998.0
2005-05-20 11:28:00,1.54552,1.54555,1.5454,1.54544,163700003.0
2005-05-20 11:29:00,1.54559,1.54562,1.54543,1.54543,346800002.0
2005-05-20 11:30:00,1.54549,1.54565,1.54544,1.54557,371900003.0
2005-05-20 11:31:00,1.54545,1.54566,1.54544,1.54559,235600002.0
2005-05-20 11:32:00,1.54564,1.54571,1.54552,1.54558,426700001.0
2005-05-20 11:33:00,1.54567,1.54574,1.54552,1.54567,373400003.0
2005-05-20 11:34:00,1.54572,1.54574,1.54536,1.54554,413200005.0
2005-05-20 11:35:00,1.54559,1.54572,1.54548,1.54563,327499998.0
2005-05-20 11:36:00,1.5456,1.54563,1.54539,1.54548,281899995.0
2005-05-20 11:37:00,1.54562,1.54562,1.54542,1.54545,296800000.0
2005-05-20 11:38:00,1.54568,1.54568,1.54545,1.54555,267599999.0
2005-05-20 11:39:00,1.54559,1.54567,1.54545,1.54555,311500002.0
2005-05-20 11:40:00,1.54536,1.54556,1.54536,1.54556,266199997.0
2005-05-20 11:41:00,1.5454,1.54557,1.54533,1.54555,472599997.0
2005-05-20 11:42:00,1.54531,1.54555,1.54531,1.54555,251900004.0
2005-05-20 11:43:00,1.5454,1.54559,1.54534,1.54559,315300001.0
2005-05-20 11:44:00,1.5456,1.54565,1.54541,1.54557,208099997.0
2005-05-20 11:45:00,1.54556,1.54577,1.54548,1.54553,314100005.0
2005-05-20 11:46:00,1.54551,1.5456,1.54534,1.54534,272200004.0
2005-05-20 11:47:00,1.54558,1.5457,1.54534,1.54554,223500001.0
2005-05-20 11:48:00,1.5457,1.5457,1.54545,1.54552,111200001.0
2005-05-20 11:49:00,1.54552,1.54575,1.5455,1.5455,473900003.0
2005-05-20 11:50:00,1.54556,1.5457,1.54547,1.5457,344700003.0
2005-05-20 11:51:00,1.54555,1.54568,1.54536,1.54567,275100000.0
2005-05-20 11:52:00,1.5455,1.54575,1.5455,1.54575,281899995.0
2005-05-20 11:53:00,1.54578,1.54578,1.5455,1.5456,201199997.0
2005-05-20 11:54:00,1.5457,1.54575,1.54545,1.54545,401800001.0
2005-05-20 11:55:00,1.54559,1.54587,1.54559,1.5458,375800007.0
2005-05-20 11:56:00,1.54576,1.54579,1.5456,1.54573,502500004.0
2005-05-20 11:57:00,1.54575,1.54584,1.54562,1.54577,357700002.0
2005-05-20 11:58:00,1.5457,1.5458,1.54549,1.5457,295800000.0
2005-05-20 11:59:00,1.54559,1.54577,1.54557,1.5457,176200000.0
2005-05-20 12:00:00,1.54566,1.54573,1.54548,1.54563,364700001.0
2005-05-20 12:01:00,1.54564,1.54574,1.54549,1.54549,305799996.0
2005-05-20 12:02:00,1.5456,1.54573,1.54549,1.54566,407799998.0
2005-05-20 12:03:00,1.5457,1.54581,1.54554,1.54577,298900004.0
2005-05-20 12:04:00,1.54556,1.5458,1.54556,1.54557,313900000.0
2005-05-20 12:05:00,1.54561,1.54587,1.54553,1.54571,329800001.0
2005-05-20 12:06:00,1.54571,1.54574,1.5453,1.54557,302900001.0
2005-05-20 12:07:00,1.54562,1.54575,1.54549,1.54549,299199997.0
2005-05-20 12:08:00,1.54575,1.54575,1.54554,1.54556,436400000.0
2005-05-20 12:09:00,1.54568,1.54597,1.54552,1.54576,313499998.0
2005-05-20 12:10:00,1.54567,1.54575,1.54546,1.54562,171699996.0
2005-05-20 12:11:00,1.54551,1.54568,1.5454,1.54568,555400004.0
2005-05-20 12:12:00,1.5457,1.54575,1.54556,1.54556,320200004.0
2005-05-20 12:13:00,1.54534,1.54574,1.54528,1.54545,395399997.0
2005-05-20 12:14:00,1.5457,1.5457,1.54545,1.5456,341299995.0
2005-05-20 12:15:00,1.54571,1.54571,1.54541,1.54561,234700000.0
2005-05-20 12:16:00,1.54572,1.54581,1.54559,1.54566,116799999.0
2005-05-20 12:17:00,1.54583,1.54583,1.54566,1.54576,307100003.0
2005-05-20 12:18:00,1.54567,1.5458,1.54563,1.54576,342700002.0
2005-05-20 12:19:00,1.54592,1.54597,1.54569,1.5458,265200004.0
2005-05-20 12:20:00,1.5459,1.5459,1.5458,1.5458,25600000.0
2005-05-20 12:21:00,1.54585,1.54595,1.54573,1.54587,123699999.0
2005-05-20 12:22:00,1.5459,1.54595,1.54572,1.54588,246900000.0
2005-05-20 12:23:00,1.54587,1.54587,1.54558,1.54558,207900000.0
2005-05-20 12:24:00,1.5458,1.54593,1.54572,1.54586,266199998.0
2005-05-20 12:25:00,1.54601,1.54601,1.54569,1.54581,494200000.0
2005-05-20 12:26:00,1.54578,1.54592,1.54567,1.54576,261300004.0
2005-05-20 12:27:00,1.54592,1.54592,1.5457,1.54578,454999998.0
2005-05-20 12:28:00,1.54563,1.54595,1.54563,1.54593,236700001.0
2005-05-20 12:29:00,1.5458,1.54595,1.54572,1.54585,322700005.0
2005-05-20 12:30:00,1.5459,1.54593,1.54567,1.54573,261800001.0
2005-05-20 12:31:00,1.54587,1.54595,1.54573,1.54595,222399999.0
2005-05-20 12:32:00,1.54589,1.54595,1.54572,1.54588,311099999.0
2005-05-20 12:33:00,1.54559,1.54578,1.54546,1.54575,364700002.0
2005-05-20 12:34:00,1.5458,1.5459,1.5458,1.5459,58700000.0
2005-05-20 12:35:00,1.54582,1.54593,1.5457,1.54588,320400001.0
2005-05-20 12:36:00,1.54587,1.546,1.54566,1.54584,207800002.0
2005-05-20 12:37:00,1.54588,1.54601,1.54576,1.54592,369799998.0
2005-05-20 12:38:00,1.54597,1.54602,1.54581,1.54581,325900000.0
2005-05-20 12:39:00,1.54583,1.54615,1.54583,1.54615,297400003.0
2005-05-20 12:40:00,1.54609,1.54623,1.54594,1.54617,377399998.0
2005-05-20 12:41:00,1.54616,1.54616,1.54592,1.54592,252000002.0
2005-05-20 12:42:00,1.54615,1.54617,1.54598,1.54616,284999998.0
2005-05-20 12:43:00,1.54618,1.54618,1.54584,1.54601,364800006.0
2005-05-20 12:44:00,1.54606,1.54635,1.54606,1.54635,60700000.0
2005-05-20 12:45:00,1.54623,1.54637,1.54618,1.54626,172100003.0
2005-05-20 12:46:00,1.54633,1.54649,1.54623,1.54649,284300001.0
2005-05-20 12:47:00,1.54631,1.5466,1.54631,1.5466,206900001.0
2005-05-20 12:48:00,1.54625,1.54652,1.54625,1.54652,236999997.0
2005-05-20 12:49:00,1.54642,1.54647,1.54616,1.54647,346000006.0
2005-05-20 12:50:00,1.54639,1.54653,1.54631,1.54644,223700000.0
2005-05-20 12:51:00,1.54641,1.54649,1.54629,1.54642,271000003.0
2005-05-20 12:52:00,1.54623,1.54644,1.54599,1.54628,462900001.0
2005-05-20 12:53:00,1.54648,1.54661,1.54624,1.54651,313299995.0
2005-05-20 12:54:00,1.54653,1.54653,1.54632,1.54634,219000003.0
2005-05-20 12:55:00,1.54634,1.5466,1.54599,1.54634,341500000.0
2005-05-20 12:56:00,1.54625,1.54652,1.54625,1.54652,326099997.0
2005-05-20 12:57:00,1.54635,1.54655,1.54635,1.54655,311099996.0
2005-05-20 12:58:00,1.54627,1.54654,1.54627,1.54642,307899999.0
2005-05-20 12:59:00,1.54639,1.54654,1.54626,1.54642,204200002.0
2005-05-20 13:00:00,1.54653,1.54653,1.54638,1.54642,306400002.0
2005-05-20 13:01:00,1.54663,1.54663,1.54637,1.54657,171100000.0
2005-05-20 13:02:00,1.54658,1.54658,1.54626,1.54626,220400000.0
2005-05-20 13:03:00,1.5464,1.54663,1.54634,1.54663,140599996.0
2005-05-20 13:04:00,1.54657,1.54658,1.54635,1.54653,447599998.0
2005-05-20 13:05:00,1.54645,1.54661,1.54635,1.54649,336600005.0
2005-05-20 13:06:00,1.54642,1.54669,1.54642,1.54666,259700000.0
2005-05-20 13:07:00,1.54667,1.54668,1.54642,1.54642,227500000.0
2005-05-20 13:08:00,1.54665,1.54672,1.54646,1.54672,303199998.0
2005-05-20 13:09:00,1.54659,1.54667,1.54638,1.54667,160000002.0
2005-05-20 13:10:00,1.54656,1.54668,1.54626,1.54626,407999998.0
2005-05-20 13:11:00,1.54667,1.54667,1.54625,1.54633,393300001.0
2005-05-20 13:12:00,1.54638,1.54656,1.54626,1.54648,455200001.0
2005-05-20 13:13:00,1.54647,1.54662,1.54639,1.54639,286000002.0
2005-05-20 13:14:00,1.54655,1.54656,1.54635,1.54644,163000001.0
2005-05-20 13:15:00,1.54669,1.54674,1.54654,1.54667,261199995.0
2005-05-20 13:16:00,1.54643,1.54655,1.54634,1.54648,183699998.0
2005-05-20 13:17:00,1.54645,1.54661,1.54631,1.54641,312600002.0
2005-05-20 13:18:00,1.54636,1.54664,1.54636,1.54653,324599998.0
2005-05-20 13:19:00,1.54635,1.54653,1.54635,1.54637,100600002.0
2005-05-20 13:20:00,1.54647,1.54659,1.54645,1.54647,211200000.0
2005-05-20 13:21:00,1.54665,1.54665,1.54648,1.5465,288300008.0
2005-05-20 13:22:00,1.54662,1.54664,1.54635,1.54664,247900003.0
2005-05-20 13:23:00,1.54668,1.54668,1.54633,1.54633,360099999.0
2005-05-20 13:24:00,1.54657,1.54666,1.5464,1.5465,275600003.0
2005-05-20 13:25:00,1.54669,1.54678,1.54643,1.54663,441900000.0
2005-05-20 13:26:00,1.54656,1.5467,1.54628,1.54644,208399998.0
2005-05-20 13:27:00,1.54653,1.54666,1.54642,1.54652,287799999.0
2005-05-20 13:28:00,1.54643,1.54665,1.54643,1.54658,264999998.0
2005-05-20 13:29:00,1.54646,1.5467,1.54646,1.54669,252800000.0
2005-05-20 13:30:00,1.5465,1.5468,1.5465,1.5468,200799999.0
2005-05-20 13:31:00,1.54666,1.54678,1.54644,1.54667,204600000.0
2005-05-20 13:32:00,1.54644,1.54667,1.54641,1.54667,279499999.0
2005-05-20 13:33:00,1.54652,1.54669,1.54652,1.54652,281600002.0
2005-05-20 13:34:00,1.54677,1.54679,1.54656,1.54667,175000001.0
2005-05-20 13:35:00,1.54663,1.54675,1.54645,1.54663,293600001.0
2005-05-20 13:36:00,1.54673,1.54673,1.54648,1.5466,182800002.0
2005-05-20 13:37:00,1.54671,1.54681,1.54668,1.54678,176599995.0
2005-05-20 13:38:00,1.54674,1.54685,1.54673,1.54685,197500000.0
2005-05-20 13:39:00,1.54683,1.54698,1.54667,1.54675,308000002.0
2005-05-20 13:40:00,1.547,1.5471,1.54682,1.54691,252800004.0
2005-05-20 13:41:00,1.54713,1.54719,1.54691,1.54691,290699999.0
2005-05-20 13:42:00,1.54707,1.54707,1.54679,1.54687,417000006.0
2005-05-20 13:43:00,1.54715,1.54726,1.54701,1.54714,495400002.0
2005-05-20 13:44:00,1.54713,1.54729,1.54701,1.54724,327400001.0
2005-05-20 13:45:00,1.54706,1.54721,1.54694,1.54703,182399998.0
2005-05-20 13:46:00,1.54717,1.54735,1.54702,1.54734,366500001.0
2005-05-20 13:47:00,1.54713,1.54728,1.54696,1.54713,270799999.0
2005-05-20 13:48:00,1.54723,1.54725,1.54695,1.54708,318699993.0
2005-05-20 13:49:00,1.54725,1.54725,1.54714,1.54714,228400000.0
2005-05-20 13:50:00,1.54711,1.54725,1.54706,1.5472,289500001.0
2005-05-20 13:51:00,1.54701,1.5473,1.54692,1.54701,352300005.0
2005-05-20 13:52:00,1.54687,1.5471,1.54685,1.54698,271400003.0
2005-05-20 13:53:00,1.54705,1.54713,1.54697,1.54712,162699999.0
2005-05-20 13:54:00,1.54733,1.54733,1.54699,1.54712,303700001.0
2005-05-20 13:55:00,1.54719,1.54728,1.54706,1.54728,451500004.0
2005-05-20 13:56:00,1.54733,1.54744,1.54719,1.54744,250699999.0
2005-05-20 13:57:00,1.54729,1.54736,1.54718,1.54721,284500000.0
2005-05-20 13:58:00,1.54715,1.5473,1.54715,1.5473,101500002.0
2005-05-20 13:59:00,1.54714,1.54735,1.54714,1.54734,190600002.0
2005-05-20 14:00:00,1.54732,1.54733,1.54723,1.54723,90300000.0
2005-05-20 14:01:00,1.5472,1.54745,1.5472,1.54735,296300001.0
2005-05-20 14:02:00,1.54753,1.54753,1.54728,1.54739,443599996.0
2005-05-20 14:03:00,1.54718,1.54769,1.5469,1.54749,138400000.0
2005-05-20 14:04:00,1.54778,1.54789,1.54764,1.54766,383500004.0
2005-05-20 14:05:00,1.54773,1.54788,1.54762,1.54781,295100000.0
2005-05-20 14:06:00,1.54794,1.54817,1.54777,1.54817,239700003.0
2005-05-20 14:07:00,1.54807,1.54822,1.54799,1.54814,302599995.0
2005-05-20 14:08:00,1.54813,1.54818,1.54793,1.54802,310900001.0
2005-05-20 14:09:00,1.54822,1.54822,1.54795,1.54797,286799998.0
2005-05-20 14:10:00,1.54803,1.54814,1.54793,1.54806,256400002.0
2005-05-20 14:11:00,1.54792,1.54815,1.54792,1.5481,128700000.0
2005-05-20 14:12:00,1.548,1.54818,1.54795,1.54816,287600000.0
2005-05-20 14:13:00,1.54823,1.54825,1.54791,1.54819,319000003.0
2005-05-20 14:14:00,1.54812,1.54821,1.54781,1.5479,264499999.0
2005-05-20 14:15:00,1.54802,1.54817,1.54787,1.54809,244300000.0
2005-05-20 14:16:00,1.54791,1.54811,1.54791,1.54798,500300000.0
2005-05-20 14:17:00,1.54802,1.54804,1.5478,1.5479,369699998.0
2005-05-20 14:18:00,1.54805,1.54815,1.54793,1.54794,331999999.0
2005-05-20 14:19:00,1.54802,1.54809,1.54787,1.54795,340100007.0
2005-05-20 14:20:00,1.54776,1.54811,1.54772,1.54811,308100005.0
2005-05-20 14:21:00,1.54794,1.54806,1.54786,1.54792,253400002.0
2005-05-20 14:22:00,1.54796,1.54808,1.54783,1.54799,418600000.0
2005-05-20 14:23:00,1.54797,1.54798,1.54775,1.54775,425499999.0
2005-05-20 14:24:00,1.54776,1.54803,1.54776,1.54789,278800001.0
2005-05-20 14:25:00,1.5479,1.54797,1.54768,1.54796,307900004.0
2005-05-20 14:26:00,1.54801,1.54801,1.54773,1.54785,187800000.0
2005-05-20 14:27:00,1.54779,1.54796,1.54763,1.54793,324800002.0
2005-05-20 14:28:00,1.54769,1.54794,1.54769,1.54788,248600003.0
2005-05-20 14:29:00,1.54768,1.54784,1.54759,1.54784,439700002.0
2005-05-20 14:30:00,1.54776,1.54783,1.54759,1.54773,358199997.0
2005-05-20 14:31:00,1.54777,1.54786,1.54765,1.54784,318700002.0
2005-05-20 14:32:00,1.54785,1.54789,1.54752,1.54777,498399996.0
2005-05-20 14:33:00,1.54792,1.54798,1.5478,1.54789,298999995.0
2005-05-20 14:34:00,1.54788,1.54808,1.54784,1.54789,462300000.0
2005-05-20 14:35:00,1.54778,1.54807,1.54776,1.54798,371599999.0
2005-05-20 14:36:00,1.54802,1.54808,1.54782,1.54798,394499995.0
2005-05-20 14:37:00,1.54803,1.54811,1.54786,1.54798,383300002.0
2005-05-20 14:38:00,1.5481,1.54812,1.54782,1.54795,216500002.0
2005-05-20 14:39:00,1.548,1.54818,1.54795,1.54805,174099999.0
2005-05-20 14:40:00,1.54837,1.54865,1.54821,1.54843,138500001.0
2005-05-20 14:41:00,1.5487,1.54902,1.54858,1.54902,154199997.0
2005-05-20 14:42:00,1.54878,1.549,1.54852,1.5489,444500003.0
2005-05-20 14:43:00,1.54883,1.54903,1.54867,1.54893,406600000.0
2005-05-20 14:44:00,1.54901,1.54901,1.54863,1.54863,316699996.0
2005-05-20 14:45:00,1.5489,1.54896,1.54865,1.54881,315200002.0
2005-05-20 14:46:00,1.54874,1.54894,1.54868,1.54874,182100000.0
2005-05-20 14:47:00,1.54887,1.54892,1.54872,1.54884,275400002.0
2005-05-20 14:48:00,1.54875,1.54906,1.5487,1.54887,426700000.0
2005-05-20 14:49:00,1.54886,1.54899,1.54868,1.54895,290099999.0
2005-05-20 14:50:00,1.5488,1.549,1.54868,1.549,412100000.0
2005-05-20 14:51:00,1.54886,1.54914,1.54869,1.54914,211199998.0
2005-05-20 14:52:00,1.54915,1.54936,1.54897,1.54919,156899999.0
2005-05-20 14:53:00,1.54933,1.54933,1.54908,1.54908,202900002.0
2005-05-20 14:54:00,1.54925,1.54939,1.54921,1.54939,212600000.0
2005-05-20 14:55:00,1.54939,1.54939,1.54905,1.54913,396400003.0
2005-05-20 14:56:00,1.54935,1.54945,1.54914,1.54944,343600003.0
2005-05-20 14:57:00,1.54928,1.54946,1.54925,1.5494,297599999.0
2005-05-20 14:58:00,1.5492,1.54933,1.54914,1.54919,302799999.0
2005-05-20 14:59:00,1.54924,1.54925,1.54895,1.54903,411199997.0
2005-05-20 15:00:00,1.54918,1.54928,1.54903,1.54917,314800004.0
2005-05-20 15:01:00,1.54911,1.5492,1.54885,1.54885,369300000.0
2005-05-20 15:02:00,1.54917,1.54929,1.54902,1.54907,117100002.0
2005-05-20 15:03:00,1.54905,1.54923,1.549,1.54906,296799998.0
2005-05-20 15:04:00,1.54928,1.54947,1.54913,1.54947,353100000.0
2005-05-20 15:05:00,1.54938,1.54965,1.54931,1.54951,205300000.0
2005-05-20 15:06:00,1.5494,1.54968,1.54928,1.54968,242500000.0
2005-05-20 15:07:00,1.54997,1.55002,1.54934,1.54934,251900003.0
2005-05-20 15:08:00,1.54935,1.54956,1.54915,1.54931,350500006.0
2005-05-20 15:09:00,1.54927,1.54941,1.54917,1.54932,244099999.0
2005-05-20 15:10:00,1.54916,1.54942,1.54904,1.54942,182900000.0
2005-05-20 15:11:00,1.54925,1.54956,1.54913,1.54913,515900001.0
2005-05-20 15:12:00,1.54927,1.54927,1.54901,1.54907,364300006.0
2005-05-20 15:13:00,1.54922,1.5493,1.54894,1.54894,410700008.0
2005-05-20 15:14:00,1.54908,1.54914,1.54886,1.54893,316400000.0
2005-05-20 15:15:00,1.54904,1.54923,1.54892,1.54892,496999995.0
2005-05-20 15:16:00,1.5491,1.54918,1.54899,1.54903,302000005.0
2005-05-20 15:17:00,1.54914,1.54916,1.549,1.54909,351700003.0
2005-05-20 15:18:00,1.54898,1.54912,1.54878,1.54893,260000003.0
2005-05-20 15:19:00,1.5491,1.5492,1.54892,1.54908,206099999.0
2005-05-20 15:20:00,1.549,1.54914,1.54893,1.54914,319400000.0
2005-05-20 15:21:00,1.54905,1.5492,1.54893,1.54909,310500005.0
2005-05-20 15:22:00,1.54915,1.54915,1.54891,1.54891,171200000.0
2005-05-20 15:23:00,1.54901,1.54904,1.54873,1.54873,191600000.0
2005-05-20 15:24:00,1.54898,1.54907,1.54884,1.54907,227800004.0
2005-05-20 15:25:00,1.54883,1.54892,1.54866,1.54884,237400000.0
2005-05-20 15:26:00,1.54897,1.54897,1.54885,1.54885,95100001.0
2005-05-20 15:27:00,1.549,1.54919,1.549,1.54916,236899997.0
2005-05-20 15:28:00,1.54905,1.54907,1.54889,1.54891,458000006.0
2005-05-20 15:29:00,1.54897,1.54907,1.54873,1.54891,306500001.0
2005-05-20 15:30:00,1.54874,1.54906,1.54866,1.54906,186900000.0
2005-05-20 15:31:00,1.54904,1.5493,1.54896,1.54919,344800002.0
2005-05-20 15:32:00,1.54922,1.54938,1.54907,1.54908,246800001.0
2005-05-20 15:33:00,1.54928,1.54928,1.54891,1.54913,438600000.0
2005-05-20 15:34:00,1.54928,1.54928,1.54892,1.54892,278100001.0
2005-05-20 15:35:00,1.54918,1.54918,1.54892,1.54904,368599998.0
2005-05-20 15:36:00,1.54917,1.54929,1.54899,1.5492,412600004.0
2005-05-20 15:37:00,1.54905,1.54908,1.54891,1.54892,293999996.0
2005-05-20 15:38:00,1.54913,1.54931,1.54903,1.54919,370200004.0
2005-05-20 15:39:00,1.54907,1.54922,1.54902,1.54909,367499999.0
2005-05-20 15:40:00,1.54897,1.54919,1.54892,1.54915,494100009.0
2005-05-20 15:41:00,1.54905,1.54905,1.5488,1.5488,105499999.0
2005-05-20 15:42:00,1.5488,1.54908,1.54873,1.54905,373800003.0
2005-05-20 15:43:00,1.54888,1.549,1.54884,1.5489,215999999.0
2005-05-20 15:44:00,1.54892,1.54894,1.5488,1.54887,195800000.0
2005-05-20 15:45:00,1.5489,1.54897,1.54871,1.54871,151799999.0
2005-05-20 15:46:00,1.54868,1.54903,1.54868,1.54892,487400004.0
2005-05-20 15:47:00,1.54893,1.54903,1.54887,1.549,314499993.0
2005-05-20 15:48:00,1.54899,1.54905,1.54879,1.54905,527300000.0
2005-05-20 15:49:00,1.54901,1.54904,1.54884,1.54896,319800005.0
2005-05-20 15:50:00,1.5489,1.54908,1.54884,1.54908,170499999.0
2005-05-20 15:51:00,1.54886,1.54902,1.54885,1.54902,194799997.0
2005-05-20 15:52:00,1.54907,1.54925,1.54907,1.5492,164700000.0
2005-05-20 15:53:00,1.5491,1.5491,1.549,1.5491,212600002.0
2005-05-20 15:54:00,1.54906,1.54923,1.54896,1.54923,212600002.0
2005-05-20 15:55:00,1.54911,1.54919,1.54899,1.54911,105500003.0
2005-05-20 15:56:00,1.54898,1.5492,1.54894,1.5492,421000005.0
2005-05-20 15:57:00,1.54908,1.54928,1.54908,1.54927,281299999.0
2005-05-20 15:58:00,1.54919,1.54933,1.54914,1.54914,259000004.0
2005-05-20 15:59:00,1.54915,1.54928,1.54906,1.54919,428199998.0
2005-05-20 16:00:00,1.54921,1.54926,1.5489,1.54913,163799998.0
2005-05-20 16:01:00,1.54892,1.54896,1.54873,1.54884,298200003.0
2005-05-20 16:02:00,1.549,1.54926,1.54885,1.54913,309200001.0
2005-05-20 16:03:00,1.54911,1.54926,1.54892,1.54917,478600003.0
2005-05-20 16:04:00,1.5491,1.5491,1.549,1.549,59900002.0
2005-05-20 16:05:00,1.54912,1.54924,1.54902,1.5492,213200001.0
2005-05-20 16:06:00,1.54897,1.54927,1.54897,1.54918,372700004.0
2005-05-20 16:07:00,1.54902,1.54916,1.54894,1.54911,263700001.0
2005-05-20 16:08:00,1.54909,1.54923,1.54907,1.54908,256400001.0
2005-05-20 16:09:00,1.54915,1.54915,1.54902,1.54902,86300000.0
2005-05-20 16:10:00,1.54904,1.54912,1.54883,1.54911,239699997.0
2005-05-20 16:11:00,1.54902,1.54915,1.54891,1.54905,441099995.0
2005-05-20 16:12:00,1.54908,1.54917,1.54898,1.54905,243599998.0
2005-05-20 16:13:00,1.54883,1.54921,1.54883,1.54915,226300002.0
2005-05-20 16:14:00,1.54904,1.54927,1.54895,1.54925,398799998.0
2005-05-20 16:15:00,1.54893,1.54919,1.5487,1.54903,232700001.0
2005-05-20 16:16:00,1.54912,1.54925,1.54909,1.5492,383299999.0
2005-05-20 16:17:00,1.54918,1.5493,1.54906,1.5492,205200002.0
2005-05-20 16:18:00,1.54935,1.54935,1.54916,1.54928,167300000.0
2005-05-20 16:19:00,1.54919,1.54935,1.54914,1.5493,311899998.0
2005-05-20 16:20:00,1.54915,1.54928,1.54904,1.54912,326100002.0
2005-05-20 16:21:00,1.54928,1.54939,1.54914,1.54931,352000000.0
2005-05-20 16:22:00,1.54909,1.54927,1.54909,1.54927,122200001.0
2005-05-20 16:23:00,1.54932,1.5494,1.54921,1.54933,290700000.0
2005-05-20 16:24:00,1.54917,1.54937,1.54904,1.5491,456399999.0
2005-05-20 16:25:00,1.54932,1.54932,1.54899,1.54912,236299995.0
2005-05-20 16:26:00,1.5489,1.54909,1.54876,1.54892,269200003.0
2005-05-20 16:27:00,1.54906,1.5492,1.54891,1.54896,268900004.0
2005-05-20 16:28:00,1.54888,1.54919,1.54888,1.54916,192100002.0
2005-05-20 16:29:00,1.54917,1.54918,1.54893,1.54895,362100002.0
2005-05-20 16:30:00,1.5487,1.5491,1.5487,1.5491,263300005.0
2005-05-20 16:31:00,1.54896,1.54911,1.54886,1.54905,306700004.0
2005-05-20 16:32:00,1.54906,1.54906,1.54896,1.54896,135700003.0
2005-05-20 16:33:00,1.54891,1.54906,1.54885,1.54898,504500000.0
2005-05-20 16:34:00,1.5491,1.54912,1.54889,1.54912,264999997.0
2005-05-20 16:35:00,1.54895,1.54907,1.54895,1.54907,77500000.0
2005-05-20 16:36:00,1.54907,1.54908,1.54891,1.54906,383700000.0
2005-05-20 16:37:00,1.54912,1.54921,1.54899,1.54909,214300000.0
2005-05-20 16:38:00,1.54896,1.54912,1.54885,1.54912,497299996.0
2005-05-20 16:39:00,1.54922,1.54923,1.54908,1.54916,249700004.0
2005-05-20 16:40:00,1.54915,1.54915,1.54898,1.54907,347500002.0
2005-05-20 16:41:00,1.54905,1.54905,1.54884,1.54885,312300003.0
2005-05-20 16:42:00,1.54896,1.54912,1.54879,1.54903,448799999.0
2005-05-20 16:43:00,1.54884,1.54897,1.54866,1.54888,93500001.0
2005-05-20 16:44:00,1.54891,1.54905,1.54874,1.54902,368199999.0
2005-05-20 16:45:00,1.549,1.54905,1.54885,1.5489,413599998.0
2005-05-20 16:46:00,1.54907,1.54913,1.54892,1.54906,237400000.0
2005-05-20 16:47:00,1.54896,1.5491,1.54888,1.54906,349300000.0
2005-05-20 16:48:00,1.54902,1.5492,1.54897,1.54899,356399997.0
2005-05-20 16:49:00,1.54893,1.54905,1.54884,1.54888,246099996.0
2005-05-20 16:50:00,1.54905,1.5491,1.54893,1.54899,147800000.0
2005-05-20 16:51:00,1.54892,1.54911,1.54872,1.54889,514900007.0
2005-05-20 16:52:00,1.5491,1.54915,1.54899,1.54908,181500001.0
2005-05-20 16:53:00,1.54898,1.54907,1.54886,1.54907,168199999.0
2005-05-20 16:54:00,1.54884,1.5491,1.54881,1.549,338800003.0
2005-05-20 16:55:00,1.54907,1.54909,1.54884,1.54892,426900002.0
2005-05-20 16:56:00,1.54895,1.54902,1.54881,1.54895,235200004.0
2005-05-20 16:57:00,1.5489,1.54908,1.54889,1.54901,445299997.0
2005-05-20 16:58:00,1.54874,1.54905,1.54869,1.54882,290800000.0
2005-05-20 16:59:00,1.54888,1.54899,1.54862,1.54896,356900001.0
2005-05-20 17:00:00,1.54892,1.54913,1.54885,1.54913,386000000.0
2005-05-20 17:01:00,1.54911,1.54918,1.54893,1.54909,344800003.0
2005-05-20 17:02:00,1.54887,1.54905,1.54885,1.549,299100002.0
2005-05-20 17:03:00,1.54896,1.54903,1.54874,1.54892,296300001.0
2005-05-20 17:04:00,1.549,1.54903,1.5487,1.5487,354399998.0
2005-05-20 17:05:00,1.549,1.54906,1.54882,1.54893,314599998.0
2005-05-20 17:06:00,1.54895,1.54905,1.54889,1.54903,340000001.0
2005-05-20 17:07:00,1.54894,1.54902,1.5488,1.54897,215599999.0
2005-05-20 17:08:00,1.54892,1.54912,1.54883,1.54912,270999999.0
2005-05-20 17:09:00,1.54902,1.54912,1.54894,1.54905,68800000.0
2005-05-20 17:10:00,1.54874,1.54888,1.54853,1.54866,284299998.0
2005-05-20 17:11:00,1.54904,1.54917,1.54896,1.54905,325700001.0
2005-05-20 17:12:00,1.54894,1.54911,1.54886,1.54911,453099996.0
2005-05-20 17:13:00,1.54904,1.54912,1.54886,1.54898,493799995.0
2005-05-20 17:14:00,1.54895,1.54902,1.54881,1.54894,230399998.0
2005-05-20 17:15:00,1.54893,1.54898,1.54872,1.54876,135799999.0
2005-05-20 17:16:00,1.54892,1.54893,1.54869,1.54883,397900003.0
2005-05-20 17:17:00,1.54876,1.54895,1.54875,1.54895,205999998.0
2005-05-20 17:18:00,1.5488,1.54897,1.54864,1.54864,350099994.0
2005-05-20 17:19:00,1.54882,1.54895,1.54882,1.54889,191500003.0
2005-05-20 17:20:00,1.54897,1.54901,1.54884,1.54889,278099997.0
2005-05-20 17:21:00,1.549,1.54919,1.54888,1.54894,419200001.0
2005-05-20 17:22:00,1.54915,1.54948,1.5491,1.54939,297400003.0
2005-05-20 17:23:00,1.54923,1.54938,1.54917,1.54934,261199999.0
2005-05-20 17:24:00,1.54956,1.54957,1.54917,1.54917,247600004.0
2005-05-20 17:25:00,1.54928,1.54951,1.5492,1.54947,320800002.0
2005-05-20 17:26:00,1.54937,1.54951,1.54931,1.54947,241100000.0
2005-05-20 17:27:00,1.54938,1.54953,1.54938,1.54948,346900003.0
2005-05-20 17:28:00,1.5494,1.54956,1.54932,1.54947,217000004.0
2005-05-20 17:29:00,1.54936,1.5495,1.54925,1.54935,158400001.0
2005-05-20 17:30:00,1.54916,1.54933,1.54915,1.5492,230200000.0
2005-05-20 17:31:00,1.54905,1.54934,1.54905,1.5493,429600000.0
2005-05-20 17:32:00,1.54935,1.54935,1.54905,1.54919,224900001.0
2005-05-20 17:33:00,1.54923,1.54923,1.54889,1.54889,189200004.0
2005-05-20 17:34:00,1.54892,1.54913,1.54886,1.54886,148600003.0
2005-05-20 17:35:00,1.54895,1.54907,1.54875,1.54882,160999999.0
2005-05-20 17:36:00,1.5486,1.54885,1.5486,1.54868,144000000.0
2005-05-20 17:37:00,1.54872,1.54874,1.54843,1.54849,373800005.0
2005-05-20 17:38:00,1.5484,1.54852,1.54826,1.54835,175599999.0
2005-05-20 17:39:00,1.54839,1.54847,1.54817,1.54817,439399998.0
2005-05-20 17:40:00,1.54792,1.54813,1.54792,1.54813,301200004.0
2005-05-20 17:41:00,1.54821,1.54821,1.54786,1.54786,284100000.0
2005-05-20 17:42:00,1.54817,1.54817,1.5479,1.54805,181000000.0
2005-05-20 17:43:00,1.548,1.54818,1.54779,1.54799,285399998.0
2005-05-20 17:44:00,1.548,1.54819,1.54782,1.54808,358400002.0
2005-05-20 17:45:00,1.54806,1.54824,1.54802,1.54819,349300000.0
2005-05-20 17:46:00,1.5483,1.54849,1.54824,1.54835,237300001.0
2005-05-20 17:47:00,1.54827,1.54842,1.54819,1.54834,352499999.0
2005-05-20 17:48:00,1.5482,1.54833,1.54811,1.54812,180600003.0
2005-05-20 17:49:00,1.54813,1.54825,1.54791,1.5481,574300000.0
2005-05-20 17:50:00,1.54821,1.54833,1.54805,1.54824,135700002.0
2005-05-20 17:51:00,1.5483,1.5483,1.54818,1.54818,256099997.0
2005-05-20 17:52:00,1.54822,1.54834,1.54803,1.54815,373100002.0
2005-05-20 17:53:00,1.54822,1.5484,1.54802,1.54815,266999995.0
2005-05-20 17:54:00,1.54829,1.54833,1.54806,1.54809,295700000.0
2005-05-20 17:55:00,1.54824,1.54824,1.54803,1.54807,216500000.0
2005-05-20 17:56:00,1.5482,1.54825,1.54802,1.54802,195100000.0
2005-05-20 17:57:00,1.54824,1.5484,1.54811,1.54819,276300003.0
2005-05-20 17:58:00,1.54799,1.54835,1.54799,1.54834,218500004.0
2005-05-20 17:59:00,1.54837,1.54845,1.54816,1.54842,465300008.0
2005-05-20 18:00:00,1.54818,1.54839,1.54818,1.54839,176400002.0
2005-05-20 18:02:00,1.5484,1.5484,1.5482,1.5482,1915000000.0
2005-05-20 18:03:00,1.5484,1.5484,1.5482,1.5484,1915000000.0
2005-05-20 18:04:00,1.5482,1.5486,1.5482,1.5486,1915000000.0
2005-05-20 18:05:00,1.5484,1.5486,1.5484,1.5484,1915000000.0
2005-05-20 18:06:00,1.5486,1.5486,1.5482,1.5484,1915000000.0
2005-05-20 18:07:00,1.5484,1.5486,1.5484,1.5486,1915000000.0
2005-05-20 18:08:00,1.5484,1.5484,1.5484,1.5484,1915000000.0
2005-05-20 18:09:00,1.5482,1.54848,1.54812,1.54838,1915000000.0
2005-05-20 18:10:00,1.5486,1.5486,1.5486,1.5486,1493200007.0
2005-05-20 18:11:00,1.54839,1.54849,1.5482,1.54824,1493200007.0
2005-05-20 18:12:00,1.54839,1.54851,1.54833,1.54838,2023599992.0
2005-05-20 18:13:00,1.54839,1.54849,1.54813,1.54827,1746899993.0
2005-05-20 18:15:00,1.54833,1.54847,1.54823,1.54837,865200002.0
2005-05-20 18:17:00,1.54847,1.54855,1.54825,1.5485,1924800001.0
2005-05-20 18:18:00,1.54847,1.54855,1.54826,1.54839,995899992.0
2005-05-20 18:19:00,1.54855,1.54858,1.54828,1.54839,1915600001.0
2005-05-20 18:20:00,1.54853,1.54853,1.5483,1.54833,1922400001.0
2005-05-20 18:21:00,1.54846,1.54859,1.54841,1.54854,905500003.0
2005-05-20 18:22:00,1.54846,1.5486,1.54846,1.5486,783900001.0
2005-05-20 18:27:00,1.54856,1.54864,1.54824,1.5485,1431000003.0
2005-05-20 18:28:00,1.5488,1.5488,1.5486,1.5486,1861400004.0
2005-05-20 18:29:00,1.54867,1.54867,1.54844,1.54845,1861400004.0
2005-05-20 18:30:00,1.54839,1.54865,1.54839,1.5486,951000005.0
2005-05-20 18:31:00,1.54853,1.54873,1.54853,1.54869,1053200003.0
2005-05-20 18:32:00,1.54863,1.54879,1.54852,1.54867,1242500008.0
2005-05-20 18:34:00,1.5488,1.5488,1.5488,1.5488,1750600016.0
2005-05-20 18:35:00,1.54872,1.54874,1.5485,1.54867,1750600016.0
2005-05-20 18:36:00,1.54871,1.54883,1.5486,1.54872,960400001.0
2005-05-20 18:37:00,1.54878,1.54882,1.54855,1.54863,2016600003.0
2005-05-20 18:38:00,1.54863,1.54888,1.54856,1.54883,1341200003.0
2005-05-20 18:39:00,1.54891,1.5491,1.54882,1.5489,1848999998.0
2005-05-20 18:40:00,1.5491,1.5491,1.549,1.549,1102599996.0
2005-05-20 18:41:00,1.54887,1.54905,1.54874,1.5488,1102599996.0
2005-05-20 18:42:00,1.54897,1.54918,1.54893,1.54899,1381900008.0
2005-05-20 18:43:00,1.54917,1.54919,1.54889,1.54897,398400000.0
2005-05-20 18:44:00,1.54883,1.54897,1.54821,1.5483,786200002.0
2005-05-20 18:45:00,1.54833,1.54881,1.54823,1.54864,602100003.0
2005-05-20 18:46:00,1.54878,1.54878,1.54838,1.54846,225900000.0
2005-05-20 18:47:00,1.54866,1.54866,1.54835,1.54848,174500000.0
2005-05-20 18:48:00,1.54862,1.54879,1.54857,1.5487,1194700005.0
2005-05-20 18:49:00,1.54882,1.54893,1.54867,1.54884,363700005.0
2005-05-20 18:50:00,1.54872,1.54887,1.54866,1.54879,814900002.0
2005-05-20 18:51:00,1.54885,1.54901,1.54863,1.54864,1302200015.0
2005-05-20 18:52:00,1.5488,1.54892,1.54865,1.54883,1411800012.0
2005-05-20 18:53:00,1.54893,1.54902,1.54869,1.54883,1076800004.0
2005-05-20 18:54:00,1.54872,1.54899,1.54872,1.54891,709999998.0
2005-05-20 18:55:00,1.54894,1.54905,1.5488,1.5489,1601100004.0
2005-05-20 18:56:00,1.54893,1.54904,1.54887,1.54897,759700003.0
2005-05-20 18:57:00,1.54884,1.54893,1.54871,1.54892,987500006.0
2005-05-20 18:58:00,1.54894,1.54894,1.54852,1.54872,1024899999.0
2005-05-20 18:59:00,1.5488,1.54894,1.5487,1.54881,1602199986.0
2005-05-20 19:00:00,1.54873,1.54894,1.54871,1.54894,362300000.0
2005-05-20 19:01:00,1.54883,1.54893,1.54863,1.54881,307599998.0
2005-05-20 19:02:00,1.54875,1.54885,1.54861,1.54866,695900005.0
2005-05-20 19:03:00,1.54868,1.54878,1.54862,1.54878,556299997.0
2005-05-20 19:04:00,1.54868,1.54878,1.54861,1.54871,171600003.0
2005-05-20 19:05:00,1.54869,1.54881,1.5485,1.54862,607699999.0
2005-05-20 19:06:00,1.54862,1.54876,1.54852,1.54852,1953600005.0
2005-05-20 19:07:00,1.54848,1.54879,1.54844,1.54857,816299997.0
2005-05-20 19:08:00,1.54854,1.54881,1.54854,1.54868,1603300006.0
2005-05-20 19:09:00,1.54855,1.54877,1.54832,1.54848,1236900002.0
2005-05-20 19:10:00,1.54834,1.54863,1.54834,1.54859,873300001.0
2005-05-20 19:11:00,1.54857,1.54867,1.54845,1.54852,1469599996.0
2005-05-20 19:12:00,1.54848,1.54856,1.54836,1.54842,872499998.0
2005-05-20 19:13:00,1.54844,1.54859,1.54844,1.54855,494200001.0
2005-05-20 19:14:00,1.54843,1.54862,1.54843,1.54856,268500001.0
2005-05-20 19:15:00,1.54857,1.54864,1.54845,1.54856,1443300006.0
2005-05-20 19:16:00,1.54862,1.54869,1.54843,1.54846,557500004.0
2005-05-20 19:17:00,1.54856,1.54863,1.54833,1.54846,887599999.0
2005-05-20 19:18:00,1.54856,1.54863,1.54843,1.54846,685300011.0
2005-05-20 19:19:00,1.54857,1.54861,1.5484,1.5485,1218600004.0
2005-05-20 19:20:00,1.54856,1.54888,1.54849,1.54862,1227200008.0
2005-05-20 19:21:00,1.54847,1.54872,1.54847,1.54868,1006600004.0
2005-05-20 19:22:00,1.54868,1.54868,1.54853,1.54853,117999997.0
2005-05-20 19:23:00,1.54851,1.5487,1.54844,1.54858,773300001.0
2005-05-20 19:24:00,1.54844,1.54872,1.54844,1.54872,889600007.0
2005-05-20 19:25:00,1.54868,1.54873,1.54847,1.54847,778100000.0
2005-05-20 19:26:00,1.54861,1.54879,1.54855,1.54855,992000005.0
2005-05-20 19:27:00,1.54865,1.54877,1.5485,1.54861,1233499995.0
2005-05-20 19:28:00,1.54847,1.54869,1.54847,1.5486,283899999.0
2005-05-20 19:29:00,1.54855,1.54862,1.54826,1.54826,652200001.0
2005-05-20 19:30:00,1.54849,1.54862,1.54819,1.54862,2070400009.0
2005-05-20 19:31:00,1.5486,1.5486,1.54806,1.54806,1312199993.0
2005-05-20 19:32:00,1.54812,1.54856,1.54806,1.5483,879199996.0
2005-05-20 19:33:00,1.54848,1.54859,1.54828,1.54828,960400006.0
2005-05-20 19:34:00,1.54838,1.54849,1.5482,1.54823,1980000002.0
2005-05-20 19:35:00,1.54827,1.54849,1.54822,1.54847,1064600003.0
2005-05-20 19:36:00,1.54842,1.54853,1.54825,1.54838,686600004.0
2005-05-20 19:37:00,1.5484,1.54855,1.54829,1.54831,401100000.0
2005-05-20 19:38:00,1.54825,1.54847,1.54819,1.54836,629499999.0
2005-05-20 19:39:00,1.54837,1.54867,1.54826,1.54826,987000000.0
2005-05-20 19:40:00,1.54845,1.54865,1.5484,1.5485,626100004.0
2005-05-20 19:41:00,1.54855,1.54876,1.54848,1.54854,494600003.0
2005-05-20 19:42:00,1.54864,1.54873,1.54854,1.54873,580100002.0
2005-05-20 19:43:00,1.54871,1.54879,1.54854,1.54861,554200000.0
2005-05-20 19:44:00,1.54865,1.54881,1.54856,1.5487,1043800000.0
2005-05-20 19:45:00,1.5487,1.54875,1.54852,1.54867,289599999.0
2005-05-20 19:46:00,1.54873,1.54873,1.54852,1.54868,782300007.0
2005-05-20 19:47:00,1.54858,1.54858,1.5484,1.54849,236600002.0
2005-05-20 19:48:00,1.54865,1.54889,1.54859,1.54878,571500004.0
2005-05-20 19:49:00,1.54881,1.54893,1.54871,1.54893,1108400008.0
2005-05-20 19:50:00,1.54882,1.54905,1.54882,1.54892,176900000.0
2005-05-20 19:51:00,1.54879,1.54903,1.54879,1.54887,472399996.0
2005-05-20 19:52:00,1.54884,1.54895,1.54881,1.54889,320499998.0
2005-05-20 19:53:00,1.54898,1.54914,1.54893,1.54906,561100002.0
2005-05-20 19:54:00,1.54901,1.54918,1.54898,1.54912,305099999.0
2005-05-20 19:55:00,1.5491,1.54915,1.54894,1.54894,671700002.0
2005-05-20 19:56:00,1.54896,1.54915,1.54886,1.5491,1119500002.0
2005-05-20 19:57:00,1.5491,1.5491,1.54889,1.5489,1327300007.0
2005-05-20 19:58:00,1.5485,1.54906,1.54839,1.54868,1550800001.0
2005-05-20 19:59:00,1.54905,1.54915,1.5489,1.5491,1346900004.0
2005-05-20 20:00:00,1.54908,1.54921,1.54887,1.54897,644100001.0
2005-05-20 20:01:00,1.54892,1.54909,1.54886,1.54901,809900000.0
2005-05-20 20:02:00,1.54885,1.5491,1.54885,1.5491,544199999.0
2005-05-20 20:03:00,1.549,1.54915,1.549,1.54915,270299998.0
2005-05-20 20:04:00,1.549,1.54909,1.54894,1.54898,273299998.0
2005-05-20 20:05:00,1.54889,1.5491,1.54888,1.5491,379500001.0
2005-05-20 20:06:00,1.54915,1.5493,1.54915,1.54925,367400003.0
2005-05-20 20:07:00,1.54922,1.54922,1.54903,1.54903,199799999.0
2005-05-20 20:08:00,1.54908,1.54915,1.54899,1.5491,1479899998.0
2005-05-20 20:09:00,1.5491,1.54915,1.54897,1.549,349800005.0
2005-05-20 20:10:00,1.549,1.5491,1.54896,1.54908,420600001.0
2005-05-20 20:11:00,1.54907,1.54909,1.54892,1.54903,857600004.0
2005-05-20 20:12:00,1.54897,1.5491,1.54886,1.54891,278499997.0
2005-05-20 20:13:00,1.54898,1.54907,1.54883,1.5489,1775200007.0
2005-05-20 20:14:00,1.54894,1.54911,1.54891,1.54908,549899997.0
2005-05-20 20:15:00,1.5491,1.54917,1.549,1.5491,1175100001.0
2005-05-20 20:16:00,1.54883,1.54914,1.5486,1.54905,1469400013.0
2005-05-20 20:17:00,1.54915,1.54917,1.54899,1.54912,405400002.0
2005-05-20 20:18:00,1.54906,1.54911,1.54848,1.54877,458300003.0
2005-05-20 20:19:00,1.5493,1.5493,1.5491,1.5493,624500001.0
2005-05-20 20:20:00,1.5491,1.5493,1.5491,1.5491,624500001.0
2005-05-20 20:21:00,1.54907,1.54915,1.54894,1.54915,624500001.0
2005-05-20 20:22:00,1.5491,1.54921,1.54902,1.54908,698299999.0
2005-05-20 20:23:00,1.54904,1.54914,1.54882,1.54884,1234200005.0
2005-05-20 20:24:00,1.54897,1.54911,1.54891,1.54903,449000001.0
2005-05-20 20:25:00,1.54901,1.54913,1.54885,1.54896,934200007.0
2005-05-20 20:26:00,1.54907,1.54913,1.54896,1.54902,374900005.0
2005-05-20 20:27:00,1.54907,1.54913,1.54895,1.54902,751900000.0
2005-05-20 20:28:00,1.5493,1.5495,1.5491,1.5494,1408400006.0
2005-05-20 20:29:00,1.54917,1.54939,1.54897,1.54913,1408400006.0
2005-05-20 20:30:00,1.5496,1.5496,1.5495,1.5495,517399999.0
2005-05-20 20:31:00,1.5496,1.5497,1.5495,1.5495,517399999.0
2005-05-20 20:32:00,1.5494,1.5495,1.5494,1.5495,517399999.0
2005-05-20 20:33:00,1.5492,1.54927,1.54889,1.54889,517399999.0
2005-05-20 20:34:00,1.54897,1.54938,1.54897,1.54918,505100003.0
2005-05-20 20:35:00,1.54928,1.54946,1.54906,1.54906,623799999.0
2005-05-20 20:36:00,1.54917,1.54936,1.54893,1.54923,534199999.0
2005-05-20 20:37:00,1.54933,1.54943,1.54908,1.54923,1133300003.0
2005-05-20 20:38:00,1.54945,1.54951,1.54906,1.54918,1648799989.0
2005-05-20 20:39:00,1.54929,1.54929,1.54896,1.54906,1252400006.0
2005-05-20 20:40:00,1.54911,1.54925,1.54885,1.549,1281000001.0
2005-05-20 20:41:00,1.54921,1.54921,1.54885,1.54885,506200000.0
2005-05-20 20:42:00,1.54898,1.54922,1.54897,1.54917,156699999.0
2005-05-20 20:43:00,1.5493,1.54937,1.54909,1.5491,770399999.0
2005-05-20 20:44:00,1.54905,1.5493,1.54904,1.54923,1165600010.0
2005-05-20 20:45:00,1.54925,1.5493,1.5491,1.54925,1005100002.0
2005-05-20 20:46:00,1.54934,1.54934,1.54898,1.54911,268699999.0
2005-05-20 20:47:00,1.54915,1.5494,1.5491,1.54918,758199993.0
2005-05-20 20:48:00,1.5491,1.5494,1.5491,1.54938,1371600009.0
2005-05-20 20:49:00,1.54924,1.54947,1.54911,1.54939,858100001.0
2005-05-20 20:50:00,1.54932,1.54943,1.5492,1.54928,2075800001.0
2005-05-20 20:51:00,1.54922,1.54938,1.54916,1.54931,312699999.0
2005-05-20 20:52:00,1.54928,1.54935,1.54913,1.54933,1656899994.0
2005-05-20 20:53:00,1.54917,1.54939,1.54899,1.54899,1649900021.0
2005-05-20 20:54:00,1.54916,1.5493,1.54915,1.54929,913800005.0
2005-05-20 20:55:00,1.54918,1.54929,1.54912,1.54921,569999998.0
2005-05-20 20:56:00,1.5492,1.54925,1.54894,1.54896,2110599995.0
2005-05-20 20:59:00,1.5494,1.5494,1.5491,1.5493,1676900005.0
2005-05-20 21:00:00,1.5494,1.5494,1.5493,1.5493,1676900005.0
2005-05-20 21:02:00,1.54903,1.54923,1.549,1.54913,1676900005.0
2005-05-20 21:03:00,1.5491,1.54917,1.54893,1.549,1350799999.0
2005-05-20 21:04:00,1.54901,1.54913,1.54893,1.54908,263299999.0
2005-05-20 21:05:00,1.54913,1.54945,1.54906,1.54945,1068800002.0
2005-05-20 21:06:00,1.54941,1.54943,1.54921,1.54933,665700004.0
2005-05-20 21:07:00,1.54942,1.54945,1.54919,1.54926,380900002.0
2005-05-20 21:08:00,1.54925,1.54938,1.54917,1.54929,273899996.0
2005-05-20 21:09:00,1.54923,1.54947,1.54917,1.54921,590600006.0
2005-05-20 21:10:00,1.54935,1.54968,1.54935,1.54964,858399994.0
2005-05-20 21:11:00,1.54947,1.5496,1.54907,1.54945,658100002.0
2005-05-20 21:12:00,1.54963,1.54963,1.54939,1.54945,250500003.0
2005-05-20 21:13:00,1.54931,1.54945,1.54925,1.54945,1034999998.0
2005-05-20 21:14:00,1.54947,1.54958,1.54937,1.54949,749100000.0
2005-05-20 21:15:00,1.54952,1.54952,1.5492,1.54922,791600001.0
2005-05-20 21:16:00,1.54932,1.54951,1.54916,1.54934,833900008.0
2005-05-20 21:17:00,1.54938,1.54957,1.54929,1.54939,1412099985.0
2005-05-20 21:18:00,1.54951,1.54966,1.5494,1.54949,593300010.0
2005-05-20 21:19:00,1.54941,1.5496,1.54939,1.54941,634899997.0
2005-05-20 21:22:00,1.54957,1.54968,1.54942,1.54965,1925500006.0
2005-05-20 21:23:00,1.54959,1.54959,1.54921,1.54933,1147400005.0
2005-05-20 21:24:00,1.5496,1.5496,1.54941,1.54949,485300005.0
2005-05-20 21:25:00,1.54949,1.54961,1.54927,1.54946,1137699997.0
2005-05-20 21:26:00,1.54933,1.54945,1.54904,1.5493,518900002.0
2005-05-20 21:27:00,1.5495,1.54955,1.54942,1.54955,808700002.0
2005-05-20 21:28:00,1.54871,1.54945,1.54867,1.54926,714700005.0
2005-05-20 21:29:00,1.5495,1.54955,1.54935,1.54942,299600004.0
2005-05-20 21:30:00,1.54934,1.54948,1.5493,1.54945,491000003.0
2005-05-20 21:31:00,1.54923,1.5494,1.54903,1.54925,642500001.0
2005-05-20 21:33:00,1.54939,1.5495,1.54928,1.54928,410299996.0
2005-05-20 21:34:00,1.5493,1.54951,1.54926,1.54939,1464599998.0
2005-05-20 21:35:00,1.5494,1.54945,1.54923,1.54933,1046799996.0
2005-05-20 21:36:00,1.54943,1.54955,1.54936,1.5495,160399999.0
2005-05-20 21:37:00,1.5495,1.54955,1.54935,1.54935,464000002.0
2005-05-20 21:38:00,1.54932,1.54954,1.54924,1.54945,262999998.0
2005-05-20 21:39:00,1.54936,1.54956,1.54936,1.5494,266099997.0
2005-05-20 21:40:00,1.54956,1.54956,1.54929,1.54929,722599997.0
2005-05-20 21:41:00,1.54923,1.54945,1.54923,1.5494,650199996.0
2005-05-20 21:42:00,1.54918,1.54939,1.549,1.54934,503699995.0
2005-05-20 21:43:00,1.5493,1.54947,1.54928,1.54943,1222800002.0
2005-05-20 21:44:00,1.54945,1.54956,1.54934,1.54942,1322300007.0
2005-05-20 21:45:00,1.54938,1.54952,1.54922,1.54936,512999997.0
2005-05-20 21:46:00,1.54937,1.54961,1.54933,1.5496,1195500002.0
2005-05-20 21:47:00,1.54958,1.54966,1.54942,1.54944,1237700007.0
2005-05-20 21:48:00,1.54948,1.54962,1.54937,1.54947,449000004.0
2005-05-20 21:49:00,1.54944,1.54957,1.54935,1.54948,995400004.0
2005-05-20 21:50:00,1.54917,1.54938,1.54903,1.54922,367399997.0
2005-05-20 21:51:00,1.5494,1.54955,1.54938,1.5495,427799999.0
2005-05-20 21:52:00,1.54949,1.54954,1.54928,1.54943,1765499995.0
2005-05-20 21:53:00,1.5495,1.54955,1.54936,1.54944,507699999.0
2005-05-20 21:54:00,1.54946,1.54955,1.54945,1.54945,171600002.0
2005-05-20 21:55:00,1.54947,1.54949,1.54927,1.54937,570299994.0
2005-05-20 21:56:00,1.54942,1.54952,1.54927,1.54941,567399999.0
2005-05-20 21:57:00,1.5494,1.54955,1.54939,1.54955,514500000.0
2005-05-20 21:58:00,1.54954,1.54966,1.54926,1.54954,611499995.0
2005-05-20 21:59:00,1.54947,1.54974,1.54947,1.54967,1148000001.0
2005-05-20 22:00:00,1.54962,1.54977,1.54959,1.54973,752200000.0
2005-05-20 22:01:00,1.5497,1.54977,1.5497,1.54975,355499998.0
2005-05-20 22:02:00,1.54975,1.54977,1.5495,1.5495,954500011.0
2005-05-20 22:03:00,1.54958,1.54968,1.54923,1.54946,450800000.0
2005-05-20 22:04:00,1.54945,1.54969,1.5494,1.54956,469600002.0
2005-05-20 22:05:00,1.54955,1.54962,1.54943,1.5495,391900002.0
2005-05-20 22:06:00,1.5496,1.5496,1.54913,1.54936,515200002.0
2005-05-20 22:07:00,1.54933,1.54943,1.54928,1.54943,126900002.0
2005-05-20 22:08:00,1.54934,1.5495,1.54906,1.54915,440799994.0
2005-05-20 22:09:00,1.54918,1.54942,1.54912,1.54921,357299999.0
2005-05-20 22:10:00,1.54936,1.54949,1.54928,1.54938,229699999.0
2005-05-20 22:11:00,1.54944,1.54957,1.54938,1.54957,330299996.0
2005-05-20 22:12:00,1.54951,1.54963,1.54932,1.54942,739300002.0
2005-05-20 22:13:00,1.54937,1.54963,1.54927,1.54934,340300002.0
2005-05-20 22:14:00,1.54936,1.54954,1.54935,1.5495,347300006.0
2005-05-20 22:15:00,1.54952,1.54952,1.54934,1.54935,792500005.0
2005-05-20 22:16:00,1.54927,1.54948,1.549,1.5491,218800004.0
2005-05-20 22:17:00,1.54903,1.54915,1.54884,1.5489,208600000.0
2005-05-20 22:18:00,1.54893,1.54902,1.5488,1.54883,258500004.0
2005-05-20 22:19:00,1.54877,1.54894,1.54869,1.54892,243799999.0
2005-05-20 22:20:00,1.54881,1.54905,1.5488,1.54905,228500002.0
2005-05-20 22:21:00,1.54898,1.54937,1.54896,1.54932,231900000.0
2005-05-20 22:22:00,1.54916,1.54936,1.54897,1.54905,909299995.0
2005-05-20 22:23:00,1.54918,1.54928,1.54902,1.54915,207599999.0
2005-05-20 22:24:00,1.54896,1.54911,1.54887,1.54904,306900001.0
2005-05-20 22:25:00,1.54909,1.54909,1.54873,1.54873,526700006.0
2005-05-20 22:26:00,1.54879,1.54922,1.54879,1.54897,962400002.0
2005-05-20 22:27:00,1.54929,1.54936,1.54892,1.54892,198000002.0
2005-05-20 22:28:00,1.54907,1.54934,1.54902,1.54923,719900002.0
2005-05-20 22:29:00,1.54909,1.54937,1.54905,1.54937,857600008.0
2005-05-20 22:30:00,1.54917,1.54941,1.54907,1.54924,932500003.0
2005-05-20 22:31:00,1.54881,1.5491,1.54878,1.549,170399999.0
2005-05-20 22:32:00,1.54904,1.54921,1.54884,1.54884,113200000.0
2005-05-20 22:33:00,1.54897,1.54924,1.54888,1.54915,216699999.0
2005-05-20 22:34:00,1.54897,1.54913,1.54876,1.54884,295700001.0
2005-05-20 22:35:00,1.5488,1.54901,1.54857,1.54872,376500005.0
2005-05-20 22:36:00,1.54871,1.54902,1.5486,1.54869,682299999.0
2005-05-20 22:37:00,1.54869,1.54902,1.54863,1.54898,471800010.0
2005-05-20 22:38:00,1.54875,1.54894,1.54864,1.5488,314800004.0
2005-05-20 22:39:00,1.54886,1.54894,1.54853,1.54853,909799989.0
2005-05-20 22:40:00,1.54849,1.54872,1.54782,1.54865,863300003.0
2005-05-20 22:41:00,1.54888,1.54903,1.54856,1.54889,701800003.0
2005-05-20 22:42:00,1.5488,1.54899,1.54851,1.54867,768799999.0
2005-05-20 22:43:00,1.54847,1.54883,1.54822,1.54883,1099099995.0
2005-05-20 22:44:00,1.54868,1.54892,1.54851,1.54885,301700002.0
2005-05-20 22:45:00,1.54869,1.54887,1.54847,1.54865,324199998.0
2005-05-20 22:46:00,1.54871,1.54879,1.54853,1.5486,394100001.0
2005-05-20 22:47:00,1.54861,1.54877,1.54849,1.54873,406400001.0
2005-05-20 22:48:00,1.54862,1.54874,1.54841,1.54843,443299999.0
2005-05-20 22:49:00,1.54854,1.54896,1.54842,1.54855,806300006.0
2005-05-20 22:50:00,1.54869,1.54887,1.54851,1.54885,271900000.0
2005-05-20 22:51:00,1.54847,1.54875,1.54814,1.54839,542700004.0
2005-05-20 22:52:00,1.54826,1.5485,1.54797,1.54808,430900000.0
2005-05-20 22:53:00,1.54819,1.54877,1.54819,1.54877,449700005.0
2005-05-20 22:54:00,1.54817,1.54875,1.54817,1.54836,352599997.0
2005-05-20 22:55:00,1.54829,1.5487,1.54814,1.54849,239699999.0
2005-05-20 22:56:00,1.54809,1.54883,1.54799,1.5488,242500001.0
2005-05-20 22:57:00,1.54867,1.54898,1.54845,1.54845,479900003.0
2005-05-20 22:58:00,1.54856,1.54903,1.54843,1.5489,286199996.0
2005-05-20 22:59:00,1.54834,1.54906,1.54819,1.549,525600004.0
2005-05-22 23:00:00,1.54665,1.5467,1.54625,1.5464,270700000.0
2005-05-22 23:01:00,1.54904,1.54916,1.54861,1.54863,409800001.0
2005-05-22 23:02:00,1.54841,1.54854,1.5483,1.54845,271700001.0
2005-05-22 23:03:00,1.54865,1.54875,1.54852,1.54875,414800003.0
2005-05-22 23:04:00,1.5485,1.54872,1.54845,1.54854,389200006.0
2005-05-22 23:05:00,1.54861,1.54869,1.54838,1.54855,384200000.0
2005-05-22 23:06:00,1.54853,1.54878,1.54853,1.54871,530300000.0
2005-05-22 23:07:00,1.54858,1.54875,1.54849,1.54867,227900004.0
2005-05-22 23:08:00,1.54856,1.54875,1.54852,1.54875,205200003.0
2005-05-22 23:09:00,1.5486,1.54875,1.5486,1.54865,119800001.0
2005-05-22 23:10:00,1.54868,1.54878,1.54861,1.54878,125200002.0
2005-05-22 23:11:00,1.54878,1.54878,1.5486,1.54867,190399999.0
2005-05-22 23:12:00,1.54834,1.54841,1.54821,1.54821,405400009.0
2005-05-22 23:13:00,1.54867,1.54879,1.5485,1.5487,169700004.0
2005-05-22 23:14:00,1.54868,1.54876,1.54855,1.54858,240100002.0
2005-05-22 23:15:00,1.54873,1.54878,1.54866,1.54873,112800003.0
2005-05-22 23:16:00,1.54807,1.54834,1.54779,1.54779,168100001.0
2005-05-22 23:17:00,1.54878,1.54885,1.54861,1.54868,361700002.0
2005-05-22 23:18:00,1.54868,1.54887,1.54864,1.54874,422300004.0
2005-05-22 23:19:00,1.54836,1.54851,1.54822,1.54851,174900000.0
2005-05-22 23:20:00,1.54851,1.54863,1.54836,1.54841,246400003.0
2005-05-22 23:21:00,1.54841,1.54875,1.54841,1.54861,322800001.0
2005-05-22 23:22:00,1.54855,1.54866,1.54838,1.54851,389200000.0
2005-05-22 23:23:00,1.54839,1.54865,1.54813,1.54843,176700002.0
2005-05-22 23:24:00,1.54863,1.54869,1.54844,1.54869,234700001.0
2005-05-22 23:25:00,1.54855,1.54869,1.54839,1.54855,150600000.0
2005-05-22 23:26:00,1.54846,1.54875,1.54846,1.54857,296700002.0
2005-05-22 23:27:00,1.54863,1.54877,1.54848,1.54861,319300003.0
2005-05-22 23:28:00,1.54847,1.54868,1.54842,1.54849,330000001.0
2005-05-22 23:29:00,1.54827,1.54867,1.54827,1.54862,438100003.0
2005-05-22 23:30:00,1.54852,1.54874,1.54846,1.5485,320400000.0
2005-05-22 23:31:00,1.54847,1.54873,1.54829,1.54849,229700000.0
2005-05-22 23:32:00,1.54839,1.54858,1.54811,1.54817,327900001.0
2005-05-22 23:33:00,1.54848,1.54874,1.54848,1.54861,378000001.0
2005-05-22 23:34:00,1.54856,1.54865,1.54831,1.54839,239600002.0
2005-05-22 23:35:00,1.54855,1.54868,1.54837,1.54846,315199999.0
2005-05-22 23:36:00,1.54818,1.54871,1.54818,1.54861,254300000.0
2005-05-22 23:37:00,1.54867,1.54867,1.5485,1.54853,220499997.0
2005-05-22 23:38:00,1.54851,1.54873,1.54839,1.54872,318899998.0
2005-05-22 23:39:00,1.54865,1.54866,1.54849,1.54866,226399999.0
2005-05-22 23:40:00,1.54855,1.54877,1.54849,1.54855,473500001.0
2005-05-22 23:41:00,1.54865,1.54873,1.54846,1.54851,349600001.0
2005-05-22 23:42:00,1.54823,1.5487,1.54823,1.54857,379600000.0
2005-05-22 23:43:00,1.54867,1.54867,1.54846,1.54851,369100002.0
2005-05-22 23:44:00,1.54855,1.54872,1.54843,1.54851,522300005.0
2005-05-22 23:45:00,1.54874,1.54874,1.54837,1.5486,166100000.0
2005-05-22 23:46:00,1.54839,1.54873,1.54835,1.54851,360000006.0
2005-05-22 23:47:00,1.5486,1.54876,1.54837,1.54847,504100001.0
2005-05-22 23:48:00,1.54838,1.54869,1.54837,1.54858,413799998.0
2005-05-22 23:49:00,1.5486,1.5487,1.54833,1.54843,168000003.0
2005-05-22 23:50:00,1.54844,1.54861,1.54829,1.54853,332200001.0
2005-05-22 23:51:00,1.54855,1.54866,1.54838,1.54838,405700002.0
2005-05-22 23:52:00,1.54843,1.54858,1.54827,1.54842,359399997.0
2005-05-22 23:53:00,1.5483,1.54854,1.54826,1.54841,339299997.0
2005-05-22 23:54:00,1.54834,1.54853,1.54822,1.54839,406300000.0
2005-05-22 23:55:00,1.54855,1.54864,1.54821,1.54821,255500001.0
2005-05-22 23:56:00,1.54832,1.54858,1.5483,1.54843,339999999.0
2005-05-22 23:57:00,1.54837,1.54854,1.54818,1.5482,328500001.0
2005-05-22 23:58:00,1.54832,1.5485,1.54832,1.54841,273200000.0
2005-05-22 23:59:00,1.54848,1.54865,1.54837,1.54852,116399999.0
2005-05-23 00:00:00,1.54858,1.54872,1.54858,1.54861,222799998.0
2005-05-23 00:01:00,1.54863,1.54879,1.54849,1.54854,451100001.0
2005-05-23 00:02:00,1.54835,1.54875,1.54835,1.54854,385900007.0
2005-05-23 00:03:00,1.54845,1.54882,1.54845,1.54869,424800005.0
2005-05-23 00:04:00,1.54872,1.5488,1.5485,1.54868,428100000.0
2005-05-23 00:05:00,1.54865,1.54875,1.54859,1.54875,280200003.0
2005-05-23 00:06:00,1.54867,1.54884,1.54856,1.54867,235000003.0
2005-05-23 00:07:00,1.5485,1.54882,1.54846,1.54865,250000001.0
2005-05-23 00:08:00,1.5488,1.5488,1.54866,1.54868,27000000.0
2005-05-23 00:09:00,1.54869,1.54888,1.54867,1.54871,370400002.0
2005-05-23 00:10:00,1.5489,1.54895,1.54885,1.54885,55800000.0
2005-05-23 00:11:00,1.54882,1.54895,1.54878,1.54881,462200006.0
2005-05-23 00:12:00,1.54885,1.54899,1.54876,1.54899,238099997.0
2005-05-23 00:13:00,1.54881,1.54895,1.54872,1.54876,169300000.0
2005-05-23 00:14:00,1.54888,1.5489,1.54869,1.5488,208300005.0
2005-05-23 00:15:00,1.54891,1.54899,1.54869,1.54879,421499999.0
2005-05-23 00:16:00,1.5489,1.5489,1.5488,1.5488,88300000.0
2005-05-23 00:17:00,1.5489,1.54897,1.54868,1.54887,363599996.0
2005-05-23 00:18:00,1.54874,1.54898,1.5487,1.54875,323800004.0
2005-05-23 00:19:00,1.54888,1.54895,1.54878,1.54895,112599998.0
2005-05-23 00:20:00,1.54891,1.54905,1.54872,1.54872,393300004.0
2005-05-23 00:21:00,1.54879,1.54895,1.54871,1.54872,271499999.0
2005-05-23 00:22:00,1.54888,1.54895,1.54868,1.54891,375200004.0
2005-05-23 00:23:00,1.54885,1.54907,1.54876,1.54879,251599998.0
2005-05-23 00:24:00,1.54874,1.54891,1.54858,1.54874,235599998.0
2005-05-23 00:25:00,1.54879,1.54903,1.54878,1.54887,422300006.0
2005-05-23 00:26:00,1.54903,1.54909,1.54877,1.54885,186100001.0
2005-05-23 00:27:00,1.54887,1.54905,1.54878,1.5488,245800004.0
2005-05-23 00:28:00,1.54882,1.54893,1.54878,1.54879,460600000.0
2005-05-23 00:29:00,1.54885,1.549,1.54861,1.54877,346600000.0
2005-05-23 00:30:00,1.54873,1.54886,1.54862,1.54866,425999997.0
2005-05-23 00:31:00,1.54875,1.54885,1.54862,1.54885,227900000.0
2005-05-23 00:32:00,1.54885,1.54897,1.54884,1.54897,112000000.0
2005-05-23 00:33:00,1.54891,1.54905,1.5489,1.549,385100002.0
2005-05-23 00:34:00,1.5487,1.54898,1.54867,1.54881,403300000.0
2005-05-23 00:35:00,1.549,1.549,1.54887,1.54895,100800000.0
2005-05-23 00:36:00,1.54907,1.54911,1.54895,1.54904,392999998.0
2005-05-23 00:37:00,1.54892,1.54899,1.54873,1.54882,353700001.0
2005-05-23 00:38:00,1.54902,1.54902,1.54895,1.54895,13000000.0
2005-05-23 00:39:00,1.549,1.549,1.5489,1.5489,66299999.0
2005-05-23 00:40:00,1.54899,1.54905,1.54886,1.5489,214200001.0
2005-05-23 00:41:00,1.54887,1.549,1.54878,1.5488,268199999.0
2005-05-23 00:42:00,1.549,1.54905,1.54889,1.54894,395399998.0
2005-05-23 00:43:00,1.54876,1.5489,1.54858,1.54879,497600002.0
2005-05-23 00:44:00,1.54895,1.54902,1.54877,1.54877,172900002.0
2005-05-23 00:45:00,1.54884,1.54897,1.54874,1.54874,252199998.0
2005-05-23 00:46:00,1.54863,1.54897,1.54863,1.54897,344300001.0
2005-05-23 00:47:00,1.54897,1.54897,1.54879,1.54879,111100003.0
2005-05-23 00:48:00,1.54889,1.54908,1.5488,1.54899,423600003.0
2005-05-23 00:49:00,1.54894,1.54909,1.54893,1.54902,176300002.0
2005-05-23 00:50:00,1.54898,1.5491,1.54888,1.54908,506899995.0
2005-05-23 00:51:00,1.54881,1.54913,1.54874,1.54906,236300004.0
2005-05-23 00:52:00,1.54886,1.54895,1.54868,1.54893,369100001.0
2005-05-23 00:53:00,1.54907,1.54915,1.54895,1.54904,273600000.0
2005-05-23 00:54:00,1.54886,1.54899,1.54871,1.54884,396100004.0
2005-05-23 00:55:00,1.54884,1.54901,1.54828,1.54833,428100000.0
2005-05-23 00:56:00,1.54855,1.54876,1.54834,1.54841,247600003.0
2005-05-23 00:57:00,1.54809,1.54869,1.54809,1.54833,463800002.0
2005-05-23 00:58:00,1.54848,1.54869,1.54848,1.54861,255900002.0
2005-05-23 00:59:00,1.5482,1.54858,1.5482,1.54848,51300001.0
2005-05-23 01:00:00,1.54849,1.5487,1.54849,1.54852,250800005.0
2005-05-23 01:01:00,1.54854,1.54871,1.54844,1.54869,464500000.0
2005-05-23 01:02:00,1.5485,1.54865,1.54829,1.54832,277200000.0
2005-05-23 01:03:00,1.54841,1.5485,1.54832,1.54836,160500000.0
2005-05-23 01:04:00,1.54845,1.54871,1.54837,1.54856,614900007.0
2005-05-23 01:05:00,1.5488,1.5488,1.54844,1.5485,349300001.0
2005-05-23 01:06:00,1.54866,1.54884,1.54856,1.5486,401400005.0
2005-05-23 01:07:00,1.5485,1.5487,1.54834,1.5484,313199996.0
2005-05-23 01:08:00,1.54859,1.54869,1.54853,1.54864,246100002.0
2005-05-23 01:09:00,1.54857,1.54873,1.54855,1.54866,199100000.0
2005-05-23 01:10:00,1.54876,1.54902,1.54859,1.54859,370199998.0
2005-05-23 01:11:00,1.54865,1.54875,1.54862,1.54865,196400002.0
2005-05-23 01:12:00,1.54856,1.54875,1.5485,1.54865,296600006.0
2005-05-23 01:13:00,1.5485,1.54886,1.54845,1.5487,570600003.0
2005-05-23 01:14:00,1.54885,1.54894,1.54864,1.54864,553700000.0
2005-05-23 01:15:00,1.54882,1.54897,1.54871,1.54878,371500006.0
2005-05-23 01:16:00,1.54863,1.54883,1.54861,1.54875,247600003.0
2005-05-23 01:17:00,1.54869,1.54884,1.54811,1.54837,280400004.0
2005-05-23 01:18:00,1.54883,1.54902,1.5487,1.54875,373999998.0
2005-05-23 01:19:00,1.54881,1.54887,1.54865,1.54865,494000007.0
2005-05-23 01:20:00,1.54892,1.54902,1.54883,1.54894,292299996.0
2005-05-23 01:21:00,1.5489,1.54906,1.54883,1.54898,301000000.0
2005-05-23 01:22:00,1.54905,1.54915,1.549,1.54915,156000001.0
2005-05-23 01:23:00,1.54897,1.5491,1.54895,1.54895,102200001.0
2005-05-23 01:24:00,1.54891,1.54901,1.54886,1.54886,111900002.0
2005-05-23 01:25:00,1.54904,1.54914,1.54889,1.54898,215799999.0
2005-05-23 01:26:00,1.54898,1.54912,1.54895,1.54899,196299994.0
2005-05-23 01:27:00,1.54872,1.54896,1.54867,1.54873,515599998.0
2005-05-23 01:28:00,1.54893,1.54913,1.54886,1.54905,154500003.0
2005-05-23 01:29:00,1.549,1.5491,1.54895,1.54905,171500002.0
2005-05-23 01:30:00,1.549,1.5491,1.54899,1.54904,105800000.0
2005-05-23 01:31:00,1.54871,1.54899,1.54871,1.54883,286700001.0
2005-05-23 01:32:00,1.54915,1.54915,1.54894,1.5491,251000000.0
2005-05-23 01:33:00,1.5491,1.5491,1.549,1.549,33500000.0
2005-05-23 01:34:00,1.54869,1.54905,1.54856,1.54892,406299999.0
2005-05-23 01:35:00,1.54893,1.54905,1.5489,1.5489,131900000.0
2005-05-23 01:36:00,1.54913,1.54915,1.54895,1.54914,351399998.0
2005-05-23 01:37:00,1.54878,1.54898,1.54863,1.54863,317400001.0
2005-05-23 01:38:00,1.5491,1.54918,1.54887,1.54901,539699999.0
2005-05-23 01:39:00,1.54888,1.5491,1.54887,1.54902,347500000.0
2005-05-23 01:40:00,1.549,1.5491,1.54881,1.54887,193400002.0
2005-05-23 01:41:00,1.54891,1.5491,1.54889,1.54889,188300000.0
2005-05-23 01:42:00,1.54902,1.54911,1.54893,1.54896,285999997.0
2005-05-23 01:43:00,1.54905,1.54926,1.54892,1.549,376500002.0
2005-05-23 01:44:00,1.54903,1.5491,1.54889,1.54907,331499997.0
2005-05-23 01:45:00,1.54904,1.54922,1.54891,1.54909,181500000.0
2005-05-23 01:46:00,1.54902,1.54917,1.54891,1.54897,353799996.0
2005-05-23 01:47:00,1.54905,1.54915,1.54889,1.54895,302800002.0
2005-05-23 01:48:00,1.54917,1.54921,1.54895,1.54895,282400000.0
2005-05-23 01:49:00,1.54902,1.54913,1.54897,1.54906,273399996.0
2005-05-23 01:50:00,1.54906,1.54919,1.54892,1.54902,176400000.0
2005-05-23 01:51:00,1.54891,1.54913,1.54883,1.54894,446600003.0
2005-05-23 01:52:00,1.54902,1.54904,1.54889,1.54904,165499999.0
2005-05-23 01:53:00,1.54913,1.54917,1.54892,1.54909,119900000.0
2005-05-23 01:54:00,1.54919,1.54919,1.54893,1.54895,278900000.0
2005-05-23 01:55:00,1.549,1.54919,1.54893,1.54912,402700001.0
2005-05-23 01:56:00,1.54902,1.54916,1.54893,1.54897,481199999.0
2005-05-23 01:57:00,1.54897,1.54913,1.54897,1.54903,126200000.0
2005-05-23 01:58:00,1.54907,1.54925,1.54887,1.54887,131599998.0
2005-05-23 01:59:00,1.54897,1.54917,1.54894,1.54902,234600002.0
2005-05-23 02:00:00,1.5491,1.5492,1.54894,1.54899,276200005.0
2005-05-23 02:01:00,1.54911,1.54925,1.54911,1.54925,83000000.0
2005-05-23 02:02:00,1.5493,1.54932,1.54895,1.54904,483900000.0
2005-05-23 02:03:00,1.54914,1.54931,1.54905,1.5491,265799997.0
2005-05-23 02:04:00,1.54905,1.5491,1.54884,1.54893,446000003.0
2005-05-23 02:05:00,1.54898,1.54901,1.54874,1.54874,192099998.0
2005-05-23 02:06:00,1.54897,1.54918,1.54892,1.54911,241999998.0
2005-05-23 02:07:00,1.5491,1.54918,1.54892,1.54913,424800002.0
2005-05-23 02:08:00,1.54899,1.54899,1.54863,1.54885,251100000.0
2005-05-23 02:09:00,1.54897,1.54915,1.54897,1.5491,208700002.0
2005-05-23 02:10:00,1.54873,1.54898,1.54863,1.54885,294900000.0
2005-05-23 02:11:00,1.5491,1.5491,1.54881,1.54888,331899997.0
2005-05-23 02:12:00,1.54906,1.54913,1.54885,1.5489,410499999.0
2005-05-23 02:13:00,1.54912,1.54912,1.54896,1.54896,174599997.0
2005-05-23 02:14:00,1.5491,1.54932,1.54905,1.5491,297399998.0
2005-05-23 02:15:00,1.54882,1.549,1.54859,1.54896,323800002.0
2005-05-23 02:16:00,1.5488,1.54899,1.54874,1.54897,424599997.0
2005-05-23 02:17:00,1.54899,1.54906,1.54887,1.54893,47000000.0
2005-05-23 02:18:00,1.54888,1.5489,1.54873,1.54887,270400006.0
2005-05-23 02:19:00,1.54916,1.54918,1.54916,1.54918,10400000.0
2005-05-23 02:20:00,1.54905,1.54915,1.54894,1.54894,232900001.0
2005-05-23 02:21:00,1.54902,1.54917,1.54895,1.54912,435199999.0
2005-05-23 02:22:00,1.54892,1.54898,1.54855,1.54855,373199996.0
2005-05-23 02:23:00,1.54905,1.54905,1.54875,1.54883,202800004.0
2005-05-23 02:24:00,1.54904,1.5491,1.54887,1.54905,249500001.0
2005-05-23 02:25:00,1.54915,1.54915,1.54906,1.54906,71900000.0
2005-05-23 02:26:00,1.54885,1.549,1.54874,1.54879,98600001.0
2005-05-23 02:27:00,1.54863,1.54871,1.54841,1.54854,280399999.0
2005-05-23 02:28:00,1.54837,1.54885,1.54837,1.5488,365699999.0
2005-05-23 02:29:00,1.54897,1.54908,1.5486,1.54886,255000001.0
2005-05-23 02:30:00,1.54861,1.54895,1.54861,1.54895,190900000.0
2005-05-23 02:31:00,1.5488,1.5489,1.5488,1.5489,93699998.0
2005-05-23 02:32:00,1.54851,1.54877,1.5485,1.5487,329100001.0
2005-05-23 02:33:00,1.5489,1.5489,1.5488,1.5488,62600000.0
2005-05-23 02:34:00,1.54868,1.54892,1.54862,1.54876,437899999.0
2005-05-23 02:35:00,1.549,1.5491,1.54888,1.549,649300002.0
2005-05-23 02:36:00,1.549,1.5491,1.54875,1.54891,166100001.0
2005-05-23 02:37:00,1.54874,1.54895,1.54868,1.54888,272299997.0
2005-05-23 02:38:00,1.54902,1.54906,1.5489,1.54899,93499999.0
2005-05-23 02:39:00,1.5491,1.5491,1.549,1.549,28000000.0
2005-05-23 02:40:00,1.54917,1.54917,1.54914,1.54914,39000000.0
2005-05-23 02:41:00,1.54898,1.54898,1.54854,1.54855,518300003.0
2005-05-23 02:42:00,1.54862,1.54887,1.54862,1.54887,253800002.0
2005-05-23 02:43:00,1.54873,1.54886,1.54855,1.54869,427799999.0
2005-05-23 02:44:00,1.5489,1.54895,1.54882,1.54889,55500000.0
2005-05-23 02:45:00,1.54859,1.54896,1.54859,1.54887,310499997.0
2005-05-23 02:46:00,1.54874,1.54888,1.54866,1.54882,33400000.0
2005-05-23 02:47:00,1.54849,1.54876,1.54847,1.54871,280600000.0
2005-05-23 02:48:00,1.54895,1.54897,1.54878,1.5488,182600000.0
2005-05-23 02:49:00,1.54888,1.54888,1.54876,1.54876,39900000.0
2005-05-23 02:50:00,1.54893,1.54903,1.54881,1.54888,261199999.0
2005-05-23 02:51:00,1.54893,1.54909,1.54885,1.54909,278500000.0
2005-05-23 02:52:00,1.54876,1.54897,1.54876,1.54886,172300003.0
2005-05-23 02:53:00,1.54908,1.54915,1.54895,1.5491,428700001.0
2005-05-23 02:54:00,1.54906,1.54909,1.54897,1.54903,54299999.0
2005-05-23 02:55:00,1.54908,1.54928,1.54895,1.54928,217500002.0
2005-05-23 02:56:00,1.54928,1.5494,1.5492,1.54935,242800000.0
2005-05-23 02:57:00,1.54904,1.54923,1.54886,1.54923,278900001.0
2005-05-23 02:58:00,1.54925,1.54938,1.54918,1.5493,100399998.0
2005-05-23 02:59:00,1.54931,1.54943,1.54924,1.54928,207499998.0
2005-05-23 03:00:00,1.54927,1.54927,1.54892,1.54915,267999998.0
2005-05-23 03:01:00,1.54917,1.54924,1.54903,1.54905,461199995.0
2005-05-23 03:02:00,1.54879,1.54908,1.54854,1.54872,232600001.0
2005-05-23 03:03:00,1.54915,1.54915,1.54893,1.54893,12000000.0
2005-05-23 03:04:00,1.54886,1.54895,1.54867,1.54871,303100000.0
2005-05-23 03:05:00,1.5491,1.5491,1.549,1.549,16000000.0
2005-05-23 03:06:00,1.54918,1.54921,1.54903,1.54909,209200001.0
2005-05-23 03:07:00,1.54893,1.54913,1.54891,1.54897,226900002.0
2005-05-23 03:08:00,1.5488,1.54905,1.54876,1.5489,286400002.0
2005-05-23 03:09:00,1.54898,1.5491,1.54893,1.54896,243800006.0
2005-05-23 03:10:00,1.54906,1.54915,1.54885,1.549,127100002.0
2005-05-23 03:11:00,1.5489,1.54915,1.5489,1.5491,182999995.0
2005-05-23 03:12:00,1.5491,1.54917,1.54885,1.54911,299399997.0
2005-05-23 03:13:00,1.54891,1.5491,1.54884,1.54887,105800000.0
2005-05-23 03:14:00,1.549,1.54916,1.54889,1.54905,301800006.0
2005-05-23 03:15:00,1.54902,1.5491,1.54872,1.54886,402500003.0
2005-05-23 03:16:00,1.54902,1.54922,1.5489,1.5489,315900003.0
2005-05-23 03:17:00,1.54908,1.54919,1.54886,1.54886,458000005.0
2005-05-23 03:18:00,1.5492,1.5492,1.54903,1.5491,308299999.0
2005-05-23 03:19:00,1.54902,1.5491,1.54876,1.54876,365600003.0
2005-05-23 03:20:00,1.54906,1.54925,1.54906,1.54925,165400003.0
2005-05-23 03:21:00,1.5491,1.5492,1.5491,1.5492,39900002.0
2005-05-23 03:22:00,1.54881,1.54907,1.54875,1.54892,403800001.0
2005-05-23 03:23:00,1.54911,1.54922,1.54901,1.54915,301800003.0
2005-05-23 03:24:00,1.54884,1.54899,1.54879,1.54892,325700007.0
2005-05-23 03:25:00,1.5491,1.5492,1.5491,1.5492,26400000.0
2005-05-23 03:26:00,1.54917,1.54917,1.54905,1.54905,67100000.0
2005-05-23 03:27:00,1.54915,1.5493,1.54905,1.54926,357200002.0
2005-05-23 03:28:00,1.54925,1.54925,1.54914,1.54914,146100001.0
2005-05-23 03:29:00,1.54915,1.54927,1.54904,1.5492,111800002.0
2005-05-23 03:30:00,1.54897,1.54911,1.5488,1.54889,414200000.0
2005-05-23 03:31:00,1.5492,1.5492,1.5491,1.5491,99900000.0
2005-05-23 03:32:00,1.54888,1.54905,1.54871,1.54891,329400002.0
2005-05-23 03:33:00,1.54925,1.54925,1.54902,1.54918,210999996.0
2005-05-23 03:34:00,1.54895,1.54912,1.54876,1.54912,321100002.0
2005-05-23 03:35:00,1.54916,1.54926,1.54901,1.54903,131000000.0
2005-05-23 03:36:00,1.54901,1.54931,1.54901,1.54909,129699999.0
2005-05-23 03:37:00,1.54935,1.54943,1.54909,1.54909,173400000.0
2005-05-23 03:38:00,1.54914,1.54933,1.54914,1.54924,333900000.0
2005-05-23 03:39:00,1.54923,1.54937,1.54913,1.54927,24900000.0
2005-05-23 03:40:00,1.54943,1.54951,1.54922,1.54937,299200002.0
2005-05-23 03:41:00,1.54917,1.54947,1.54917,1.54947,216600000.0
2005-05-23 03:42:00,1.5494,1.54955,1.54937,1.5495,314700001.0
2005-05-23 03:43:00,1.54916,1.54946,1.54911,1.54921,267500001.0
2005-05-23 03:44:00,1.54935,1.54935,1.54917,1.54917,118200002.0
2005-05-23 03:45:00,1.54905,1.54927,1.54897,1.54905,541600006.0
2005-05-23 03:46:00,1.54908,1.54936,1.54908,1.54922,200100003.0
2005-05-23 03:47:00,1.54957,1.54957,1.54909,1.54909,124400000.0
2005-05-23 03:48:00,1.54903,1.54922,1.549,1.549,75700000.0
2005-05-23 03:49:00,1.54918,1.54942,1.54891,1.54925,172800002.0
2005-05-23 03:50:00,1.54896,1.5492,1.54864,1.54864,143200001.0
2005-05-23 03:51:00,1.54878,1.54937,1.54865,1.54929,219700001.0
2005-05-23 03:52:00,1.54937,1.54949,1.54884,1.54884,272099999.0
2005-05-23 03:53:00,1.54924,1.54931,1.54917,1.54923,100799999.0
2005-05-23 03:54:00,1.54919,1.54947,1.54913,1.54927,388800000.0
2005-05-23 03:55:00,1.54926,1.54944,1.54918,1.54924,265899999.0
2005-05-23 03:56:00,1.54911,1.54938,1.54877,1.54877,335299999.0
2005-05-23 03:57:00,1.54873,1.54905,1.54873,1.54886,243599999.0
2005-05-23 03:58:00,1.54902,1.54931,1.54895,1.54895,343999996.0
2005-05-23 03:59:00,1.54892,1.5492,1.54843,1.54843,346800003.0
2005-05-23 04:00:00,1.54869,1.54886,1.54869,1.5487,68700002.0
2005-05-23 04:01:00,1.5492,1.54927,1.54904,1.54905,478000002.0
2005-05-23 04:02:00,1.54903,1.54927,1.54891,1.54906,482700000.0
2005-05-23 04:03:00,1.54915,1.54927,1.54902,1.54902,167100001.0
2005-05-23 04:04:00,1.54925,1.54925,1.5492,1.5492,19400000.0
2005-05-23 04:05:00,1.54886,1.54912,1.54842,1.54848,332699999.0
2005-05-23 04:06:00,1.54839,1.54885,1.54833,1.54874,266099996.0
2005-05-23 04:07:00,1.54889,1.54927,1.54886,1.54918,309100003.0
2005-05-23 04:08:00,1.54913,1.5493,1.54913,1.54928,217000001.0
2005-05-23 04:09:00,1.54909,1.54924,1.54889,1.5489,139900000.0
2005-05-23 04:10:00,1.54888,1.54905,1.54871,1.54877,388500007.0
2005-05-23 04:11:00,1.54889,1.54924,1.54868,1.54868,268399998.0
2005-05-23 04:12:00,1.54897,1.54925,1.54894,1.54915,395300003.0
2005-05-23 04:13:00,1.54897,1.54916,1.54894,1.54916,119799996.0
2005-05-23 04:14:00,1.5492,1.5493,1.5492,1.5493,26400000.0
2005-05-23 04:15:00,1.54898,1.54923,1.54894,1.54913,338800003.0
2005-05-23 04:16:00,1.54933,1.54938,1.54911,1.54921,293000001.0
2005-05-23 04:17:00,1.54884,1.54917,1.54878,1.54907,364399998.0
2005-05-23 04:18:00,1.5493,1.54935,1.54922,1.54928,42700000.0
2005-05-23 04:19:00,1.54925,1.5493,1.5491,1.5491,440000001.0
2005-05-23 04:20:00,1.54916,1.54929,1.549,1.54914,78300000.0
2005-05-23 04:21:00,1.54925,1.54935,1.54914,1.54925,270099997.0
2005-05-23 04:22:00,1.5492,1.54929,1.54887,1.54887,368000000.0
2005-05-23 04:23:00,1.54925,1.54935,1.5491,1.5493,379200000.0
2005-05-23 04:24:00,1.54928,1.54931,1.54906,1.54907,257500005.0
2005-05-23 04:25:00,1.54911,1.54931,1.54894,1.54911,315000002.0
2005-05-23 04:26:00,1.54916,1.54926,1.54909,1.5492,260499999.0
2005-05-23 04:27:00,1.54917,1.54923,1.54896,1.5491,376899999.0
2005-05-23 04:28:00,1.54907,1.54928,1.54907,1.54928,76999998.0
2005-05-23 04:29:00,1.54923,1.54923,1.54901,1.54901,93900000.0
2005-05-23 04:30:00,1.54922,1.54925,1.549,1.54911,365599999.0
2005-05-23 04:31:00,1.54905,1.5493,1.54905,1.54911,169200000.0
2005-05-23 04:32:00,1.54915,1.5493,1.54909,1.54921,135499999.0
2005-05-23 04:33:00,1.54907,1.54913,1.54883,1.54895,189699998.0
2005-05-23 04:34:00,1.5493,1.5493,1.5492,1.5492,71100000.0
2005-05-23 04:35:00,1.54919,1.54935,1.54914,1.54935,243400000.0
2005-05-23 04:36:00,1.54915,1.54929,1.5491,1.54922,313299994.0
2005-05-23 04:37:00,1.54935,1.54935,1.54901,1.5491,220899999.0
2005-05-23 04:38:00,1.54913,1.54934,1.54913,1.54934,356600002.0
2005-05-23 04:39:00,1.5493,1.54935,1.5491,1.5492,288600000.0
2005-05-23 04:40:00,1.54918,1.54928,1.54902,1.5492,193499997.0
2005-05-23 04:41:00,1.5493,1.5493,1.54911,1.54911,106199998.0
2005-05-23 04:42:00,1.54921,1.54935,1.5492,1.5493,590099999.0
2005-05-23 04:43:00,1.54904,1.5493,1.54904,1.5491,222299999.0
2005-05-23 04:44:00,1.54935,1.54935,1.5493,1.5493,45500000.0
2005-05-23 04:45:00,1.54903,1.54921,1.54888,1.54905,291600003.0
2005-05-23 04:46:00,1.5492,1.5493,1.5492,1.5493,69500000.0
2005-05-23 04:47:00,1.54928,1.54933,1.5491,1.54919,342600002.0
2005-05-23 04:48:00,1.54901,1.54906,1.54882,1.54882,317699998.0
2005-05-23 04:49:00,1.54918,1.54923,1.54896,1.5491,316799999.0
2005-05-23 04:50:00,1.54904,1.54917,1.54892,1.54907,256400001.0
2005-05-23 04:51:00,1.54914,1.54916,1.54905,1.54905,78700000.0
2005-05-23 04:52:00,1.54886,1.54914,1.54886,1.549,190199998.0
2005-05-23 04:53:00,1.54896,1.54927,1.54896,1.54927,59300002.0
2005-05-23 04:54:00,1.54905,1.54917,1.54891,1.54903,203699997.0
2005-05-23 04:55:00,1.54852,1.54879,1.54824,1.54856,282900001.0
2005-05-23 04:56:00,1.54888,1.549,1.54884,1.54899,352800003.0
2005-05-23 04:57:00,1.54913,1.54913,1.54889,1.549,385300003.0
2005-05-23 04:58:00,1.54893,1.54905,1.54885,1.549,468200004.0
2005-05-23 04:59:00,1.5491,1.54926,1.54901,1.54906,380300000.0
2005-05-23 05:00:00,1.54898,1.54909,1.54887,1.54888,327899996.0
2005-05-23 05:01:00,1.5489,1.54902,1.54886,1.549,182999999.0
2005-05-23 05:02:00,1.54894,1.54907,1.54879,1.54886,147100000.0
2005-05-23 05:03:00,1.54898,1.54917,1.54894,1.54901,212700000.0
2005-05-23 05:04:00,1.54898,1.54906,1.54892,1.54892,198999999.0
2005-05-23 05:05:00,1.5491,1.5491,1.549,1.549,16000000.0
2005-05-23 05:06:00,1.54918,1.54921,1.54904,1.54908,292400001.0
2005-05-23 05:07:00,1.54906,1.54917,1.54886,1.54892,369200003.0
2005-05-23 05:08:00,1.54874,1.54894,1.54862,1.54871,332600001.0
2005-05-23 05:09:00,1.54878,1.54897,1.54872,1.54874,250299996.0
2005-05-23 05:10:00,1.54875,1.54894,1.5487,1.5489,326700006.0
2005-05-23 05:11:00,1.54886,1.54907,1.54881,1.54886,302200004.0
2005-05-23 05:12:00,1.549,1.54914,1.54891,1.54897,284000001.0
2005-05-23 05:13:00,1.54892,1.54914,1.54888,1.54889,269299999.0
2005-05-23 05:14:00,1.54893,1.54918,1.54889,1.54903,160000002.0
2005-05-23 05:15:00,1.54882,1.54913,1.54881,1.54913,204799999.0
2005-05-23 05:16:00,1.54906,1.5492,1.54906,1.5492,104600000.0
2005-05-23 05:17:00,1.54891,1.54911,1.54872,1.54895,386400002.0
2005-05-23 05:18:00,1.5492,1.54925,1.54907,1.54908,310499997.0
2005-05-23 05:19:00,1.54913,1.54913,1.54896,1.54896,37499998.0
2005-05-23 05:20:00,1.549,1.54923,1.54883,1.54883,209099999.0
2005-05-23 05:21:00,1.54906,1.5492,1.54891,1.5491,207600001.0
2005-05-23 05:22:00,1.549,1.54917,1.54884,1.54884,366700003.0
2005-05-23 05:23:00,1.54904,1.5492,1.54902,1.54913,156600002.0
2005-05-23 05:24:00,1.54898,1.54922,1.54881,1.54906,222999999.0
2005-05-23 05:25:00,1.54917,1.54925,1.54906,1.54912,413100001.0
2005-05-23 05:26:00,1.549,1.54913,1.54882,1.54894,362399997.0
2005-05-23 05:27:00,1.54898,1.54925,1.54898,1.54917,189500002.0
2005-05-23 05:28:00,1.5492,1.54925,1.5492,1.54925,138099997.0
2005-05-23 05:29:00,1.54893,1.54914,1.54886,1.549,255900003.0
2005-05-23 05:30:00,1.5491,1.5492,1.5491,1.5492,52900000.0
2005-05-23 05:31:00,1.54889,1.54916,1.54872,1.54908,502199998.0
2005-05-23 05:32:00,1.54917,1.54917,1.54895,1.54895,338600004.0
2005-05-23 05:33:00,1.54883,1.54925,1.54883,1.54918,247700002.0
2005-05-23 05:34:00,1.54905,1.54917,1.54897,1.54904,262399997.0
2005-05-23 05:35:00,1.54912,1.54915,1.54892,1.54902,317699996.0
2005-05-23 05:36:00,1.54915,1.54927,1.54901,1.54917,326500001.0
2005-05-23 05:37:00,1.54918,1.54925,1.54898,1.54915,218099997.0
2005-05-23 05:38:00,1.54893,1.54924,1.54893,1.54922,274600002.0
2005-05-23 05:39:00,1.54915,1.54925,1.54901,1.54903,248399998.0
2005-05-23 05:40:00,1.54889,1.54897,1.5487,1.54883,290899997.0
2005-05-23 05:41:00,1.5492,1.54925,1.54912,1.54918,72899999.0
2005-05-23 05:42:00,1.54895,1.54918,1.54884,1.549,265499999.0
2005-05-23 05:43:00,1.5489,1.54921,1.5489,1.5491,321900001.0
2005-05-23 05:44:00,1.54905,1.54917,1.5489,1.54898,226999999.0
2005-05-23 05:45:00,1.54889,1.54915,1.54889,1.549,178399998.0
2005-05-23 05:46:00,1.54912,1.54912,1.54898,1.54898,68600000.0
2005-05-23 05:47:00,1.54902,1.54913,1.54882,1.54889,334300003.0
2005-05-23 05:48:00,1.54914,1.54927,1.54905,1.54917,465500000.0
2005-05-23 05:49:00,1.54888,1.54915,1.54876,1.54876,374900006.0
2005-05-23 05:50:00,1.54925,1.54925,1.54902,1.54908,261900001.0
2005-05-23 05:51:00,1.5492,1.54927,1.54905,1.5491,297800002.0
2005-05-23 05:52:00,1.54877,1.54896,1.54873,1.5489,372900004.0
2005-05-23 05:53:00,1.5492,1.54927,1.54903,1.54906,479799998.0
2005-05-23 05:54:00,1.54902,1.54924,1.54881,1.54892,260000001.0
2005-05-23 05:55:00,1.54915,1.54925,1.549,1.5491,272400001.0
2005-05-23 05:56:00,1.54883,1.54923,1.54877,1.54901,413700000.0
2005-05-23 05:57:00,1.5491,1.54925,1.54905,1.54925,359400002.0
2005-05-23 05:58:00,1.54882,1.54898,1.54878,1.54889,235600000.0
2005-05-23 05:59:00,1.54925,1.54925,1.54908,1.5491,251200001.0
2005-05-23 06:00:00,1.5492,1.54925,1.54898,1.54916,343399995.0
2005-05-23 06:01:00,1.54925,1.54927,1.54904,1.54906,326399999.0
2005-05-23 06:02:00,1.54922,1.54923,1.54888,1.54888,309500000.0
2005-05-23 06:03:00,1.5492,1.54925,1.5491,1.54918,303699999.0
2005-05-23 06:04:00,1.54915,1.54925,1.54901,1.5491,412900004.0
2005-05-23 06:05:00,1.54923,1.54934,1.54899,1.54899,283200001.0
2005-05-23 06:06:00,1.5491,1.54937,1.54907,1.54922,508100001.0
2005-05-23 06:07:00,1.54924,1.54935,1.54903,1.5492,177000001.0
2005-05-23 06:08:00,1.54913,1.54925,1.54887,1.54902,417200002.0
2005-05-23 06:09:00,1.54902,1.54914,1.54887,1.54893,521500002.0
2005-05-23 06:10:00,1.54914,1.54925,1.549,1.54904,380799998.0
2005-05-23 06:11:00,1.54935,1.54938,1.54917,1.54921,208100000.0
2005-05-23 06:12:00,1.54855,1.54888,1.54818,1.5486,220100004.0
2005-05-23 06:13:00,1.54871,1.54893,1.54871,1.54882,196599999.0
2005-05-23 06:14:00,1.54883,1.54908,1.54883,1.54891,194299998.0
2005-05-23 06:15:00,1.54903,1.54913,1.54896,1.54905,142399997.0
2005-05-23 06:16:00,1.54914,1.54914,1.54881,1.54906,262899998.0
2005-05-23 06:17:00,1.54881,1.54895,1.54864,1.54878,409100010.0
2005-05-23 06:18:00,1.54908,1.54915,1.54894,1.5491,170600001.0
2005-05-23 06:19:00,1.54903,1.54915,1.54893,1.54905,343600000.0
2005-05-23 06:20:00,1.54915,1.54915,1.54894,1.549,311200000.0
2005-05-23 06:21:00,1.54892,1.54904,1.54873,1.54897,424800001.0
2005-05-23 06:22:00,1.5491,1.5491,1.54888,1.54888,220699999.0
2005-05-23 06:23:00,1.54912,1.54915,1.54882,1.54899,483799996.0
2005-05-23 06:24:00,1.54893,1.54899,1.54873,1.54883,318700003.0
2005-05-23 06:25:00,1.549,1.54915,1.54895,1.54907,254800001.0
2005-05-23 06:26:00,1.54917,1.54917,1.54884,1.54893,300300001.0
2005-05-23 06:27:00,1.54893,1.54905,1.54874,1.54885,224200002.0
2005-05-23 06:28:00,1.5489,1.549,1.54866,1.54884,269699999.0
2005-05-23 06:29:00,1.54876,1.54896,1.54876,1.54889,273299999.0
2005-05-23 06:30:00,1.54879,1.54887,1.54866,1.54874,218000002.0
2005-05-23 06:31:00,1.54854,1.54885,1.54851,1.54863,293899999.0
2005-05-23 06:32:00,1.5485,1.54877,1.54816,1.54843,325800006.0
2005-05-23 06:33:00,1.54856,1.54883,1.54856,1.54883,84700001.0
2005-05-23 06:34:00,1.54887,1.54895,1.54875,1.54895,222899998.0
2005-05-23 06:35:00,1.54853,1.54887,1.54853,1.5486,230300002.0
2005-05-23 06:36:00,1.54894,1.54899,1.54871,1.54871,222900002.0
2005-05-23 06:37:00,1.54853,1.54893,1.54852,1.54862,417499993.0
2005-05-23 06:38:00,1.54882,1.54893,1.54879,1.5489,112700002.0
2005-05-23 06:39:00,1.54863,1.54881,1.54845,1.5485,359299993.0
2005-05-23 06:40:00,1.54874,1.54895,1.54874,1.54887,456800005.0
2005-05-23 06:41:00,1.54865,1.54865,1.5484,1.54848,243500000.0
2005-05-23 06:42:00,1.54876,1.54888,1.54868,1.54877,293199999.0
2005-05-23 06:43:00,1.54878,1.54887,1.54863,1.54874,161600002.0
2005-05-23 06:44:00,1.54892,1.54896,1.54879,1.54881,350599998.0
2005-05-23 06:45:00,1.54858,1.54885,1.54852,1.54852,509899993.0
2005-05-23 06:46:00,1.54893,1.54904,1.54881,1.54881,225199997.0
2005-05-23 06:47:00,1.5489,1.549,1.5489,1.549,13600000.0
2005-05-23 06:48:00,1.54891,1.54905,1.54891,1.54905,156799998.0
2005-05-23 06:49:00,1.54864,1.54887,1.54856,1.54881,187699998.0
2005-05-23 06:50:00,1.54895,1.54905,1.54881,1.54892,262600003.0
2005-05-23 06:51:00,1.54873,1.54893,1.54863,1.54883,305000002.0
2005-05-23 06:52:00,1.54893,1.54908,1.54891,1.54902,295099997.0
2005-05-23 06:53:00,1.54886,1.54898,1.54876,1.54885,225800002.0
2005-05-23 06:54:00,1.54868,1.54898,1.54865,1.54877,404800001.0
2005-05-23 06:55:00,1.54898,1.54905,1.54885,1.54902,321899998.0
2005-05-23 06:56:00,1.5487,1.54889,1.54865,1.54877,306600005.0
2005-05-23 06:57:00,1.54862,1.54862,1.54808,1.54818,241300000.0
2005-05-23 06:58:00,1.54863,1.5488,1.5485,1.54862,252300000.0
2005-05-23 06:59:00,1.5487,1.5488,1.54859,1.54859,439300006.0
2005-05-23 07:00:00,1.5485,1.54879,1.54849,1.54879,579500002.0
2005-05-23 07:01:00,1.54869,1.54886,1.54868,1.54877,171099998.0
2005-05-23 07:02:00,1.54863,1.54863,1.54849,1.54849,80700000.0
2005-05-23 07:03:00,1.54854,1.54877,1.54854,1.54866,175800001.0
2005-05-23 07:04:00,1.54846,1.54882,1.54846,1.54882,426000006.0
2005-05-23 07:05:00,1.5484,1.54869,1.54833,1.54857,410400009.0
2005-05-23 07:06:00,1.54875,1.54883,1.54859,1.54864,228899996.0
2005-05-23 07:07:00,1.54865,1.5488,1.54861,1.54878,65600000.0
2005-05-23 07:08:00,1.5485,1.54883,1.54844,1.5485,366200000.0
2005-05-23 07:09:00,1.5488,1.54887,1.54861,1.54861,366200003.0
2005-05-23 07:10:00,1.54843,1.54865,1.54835,1.54847,226699999.0
2005-05-23 07:11:00,1.54877,1.54885,1.54865,1.5487,256300000.0
2005-05-23 07:12:00,1.54868,1.54883,1.54849,1.5485,228199998.0
2005-05-23 07:13:00,1.54875,1.54885,1.5486,1.54868,145099997.0
2005-05-23 07:14:00,1.54865,1.54868,1.54843,1.54849,237299999.0
2005-05-23 07:15:00,1.5487,1.54888,1.54865,1.54869,342399999.0
2005-05-23 07:16:00,1.54858,1.5488,1.54843,1.54858,430699995.0
2005-05-23 07:17:00,1.54864,1.54877,1.54857,1.54866,188099997.0
2005-05-23 07:18:00,1.5487,1.54885,1.54863,1.54872,289899996.0
2005-05-23 07:19:00,1.54848,1.54882,1.54834,1.54855,444399997.0
2005-05-23 07:20:00,1.54867,1.54887,1.54867,1.5488,436300001.0
2005-05-23 07:21:00,1.54875,1.54885,1.54867,1.54875,206499999.0
2005-05-23 07:22:00,1.54875,1.54888,1.5486,1.54883,266300000.0
2005-05-23 07:23:00,1.54867,1.5488,1.54867,1.5488,96600000.0
2005-05-23 07:24:00,1.54871,1.5488,1.54854,1.54865,380499998.0
2005-05-23 07:25:00,1.54869,1.5488,1.54857,1.54868,297099995.0
2005-05-23 07:26:00,1.54857,1.54871,1.54835,1.54838,299099999.0
2005-05-23 07:27:00,1.5488,1.5488,1.54858,1.54868,199099999.0
2005-05-23 07:28:00,1.54877,1.54878,1.5485,1.54865,481400000.0
2005-05-23 07:29:00,1.54863,1.5488,1.54863,1.5488,237599997.0
2005-05-23 07:30:00,1.54855,1.54878,1.54849,1.54867,299199999.0
2005-05-23 07:31:00,1.54882,1.54882,1.54875,1.54875,73500002.0
2005-05-23 07:32:00,1.54877,1.54885,1.5486,1.54875,306900003.0
2005-05-23 07:33:00,1.54864,1.5488,1.54858,1.54874,354200008.0
2005-05-23 07:34:00,1.5488,1.54885,1.54867,1.54872,349600000.0
2005-05-23 07:35:00,1.54867,1.54878,1.5485,1.54852,435200002.0
2005-05-23 07:36:00,1.54867,1.54879,1.54867,1.54879,35900000.0
2005-05-23 07:37:00,1.5486,1.5488,1.54857,1.54857,265200004.0
2005-05-23 07:38:00,1.54856,1.54869,1.54837,1.54852,386099997.0
2005-05-23 07:39:00,1.54873,1.54879,1.54867,1.54876,38000000.0
2005-05-23 07:40:00,1.54875,1.54877,1.54858,1.54863,302000003.0
2005-05-23 07:41:00,1.54858,1.5489,1.54858,1.5487,322700003.0
2005-05-23 07:42:00,1.54867,1.54889,1.54862,1.54877,291399999.0
2005-05-23 07:43:00,1.54864,1.54888,1.54864,1.54878,267299999.0
2005-05-23 07:44:00,1.54861,1.54886,1.54861,1.54873,276499995.0
2005-05-23 07:45:00,1.54858,1.5487,1.54842,1.54845,308299995.0
2005-05-23 07:46:00,1.54866,1.54887,1.5486,1.54887,234200002.0
2005-05-23 07:47:00,1.54877,1.54879,1.54854,1.54854,194900003.0
2005-05-23 07:48:00,1.54862,1.54878,1.54856,1.5487,319699998.0
2005-05-23 07:49:00,1.54837,1.54873,1.54837,1.54856,397900001.0
2005-05-23 07:50:00,1.54871,1.54882,1.54863,1.54872,256500003.0
2005-05-23 07:51:00,1.54864,1.54881,1.54852,1.54865,277499997.0
2005-05-23 07:52:00,1.5487,1.54875,1.54856,1.54861,239200000.0
2005-05-23 07:53:00,1.54856,1.54868,1.54856,1.54868,75000000.0
2005-05-23 07:54:00,1.54812,1.54855,1.54812,1.54849,311300003.0
2005-05-23 07:55:00,1.54863,1.54863,1.54838,1.54845,114300001.0
2005-05-23 07:56:00,1.54848,1.5486,1.54839,1.54853,141900000.0
2005-05-23 07:57:00,1.54834,1.54852,1.54829,1.54846,274100000.0
2005-05-23 07:58:00,1.54868,1.54868,1.54848,1.54848,190900000.0
2005-05-23 07:59:00,1.54857,1.54871,1.54849,1.54857,276900001.0
2005-05-23 08:00:00,1.54851,1.54867,1.54851,1.54867,70099998.0
2005-05-23 08:01:00,1.54857,1.54868,1.54848,1.54849,323200000.0
2005-05-23 08:02:00,1.54848,1.54849,1.54825,1.54832,346899996.0
2005-05-23 08:03:00,1.54833,1.5484,1.54817,1.54827,155099999.0
2005-05-23 08:04:00,1.54842,1.54863,1.54831,1.54845,266499998.0
2005-05-23 08:05:00,1.54855,1.54855,1.5485,1.5485,66400000.0
2005-05-23 08:06:00,1.54838,1.5486,1.54823,1.54841,248900002.0
2005-05-23 08:07:00,1.54839,1.54855,1.5483,1.54855,352700003.0
2005-05-23 08:08:00,1.54838,1.54853,1.54827,1.54853,367800003.0
2005-05-23 08:09:00,1.54832,1.54853,1.54832,1.5485,214400001.0
2005-05-23 08:10:00,1.54815,1.54855,1.54815,1.5485,121400000.0
2005-05-23 08:11:00,1.54833,1.54856,1.54833,1.54849,188600004.0
2005-05-23 08:12:00,1.5485,1.5485,1.548,1.54813,362700001.0
2005-05-23 08:13:00,1.54826,1.5485,1.54825,1.54842,256500001.0
2005-05-23 08:14:00,1.54842,1.54857,1.54819,1.54834,249700001.0
2005-05-23 08:15:00,1.54822,1.54848,1.54804,1.54804,215200003.0
2005-05-23 08:16:00,1.54812,1.54812,1.54788,1.54801,198999998.0
2005-05-23 08:17:00,1.54807,1.5482,1.54795,1.54805,263199998.0
2005-05-23 08:18:00,1.54803,1.54818,1.54791,1.54791,242100006.0
2005-05-23 08:19:00,1.54806,1.54823,1.54794,1.54812,305800000.0
2005-05-23 08:20:00,1.54801,1.5482,1.54799,1.54803,328999995.0
2005-05-23 08:21:00,1.54813,1.54831,1.54794,1.54818,388100006.0
2005-05-23 08:22:00,1.54812,1.54823,1.548,1.5481,315600005.0
2005-05-23 08:23:00,1.548,1.54819,1.54789,1.54801,272300002.0
2005-05-23 08:24:00,1.54813,1.54827,1.54797,1.54819,370200004.0
2005-05-23 08:25:00,1.54813,1.54832,1.54804,1.54818,269799999.0
2005-05-23 08:26:00,1.54827,1.54827,1.54806,1.54819,217800000.0
2005-05-23 08:27:00,1.54804,1.5483,1.54796,1.5481,276100005.0
2005-05-23 08:28:00,1.54812,1.54835,1.54812,1.54827,190600001.0
2005-05-23 08:29:00,1.54821,1.54837,1.54817,1.54826,374200000.0
2005-05-23 08:30:00,1.54815,1.54836,1.5481,1.54823,208500000.0
2005-05-23 08:31:00,1.54814,1.54831,1.54796,1.5481,384500000.0
2005-05-23 08:32:00,1.54807,1.54814,1.54797,1.548,273300003.0
2005-05-23 08:33:00,1.54813,1.5482,1.54803,1.54811,232600001.0
2005-05-23 08:34:00,1.54811,1.54814,1.54776,1.5481,299999999.0
2005-05-23 08:35:00,1.548,1.54813,1.54793,1.548,123099997.0
2005-05-23 08:36:00,1.54803,1.54812,1.54786,1.54793,296000003.0
2005-05-23 08:37:00,1.54805,1.54813,1.54789,1.548,233700001.0
2005-05-23 08:38:00,1.54804,1.54817,1.54795,1.54801,339400005.0
2005-05-23 08:39:00,1.54796,1.54814,1.54786,1.54786,301799999.0
2005-05-23 08:40:00,1.54793,1.54804,1.54784,1.54802,277300002.0
2005-05-23 08:41:00,1.54798,1.54806,1.54784,1.54795,283400002.0
2005-05-23 08:42:00,1.5479,1.54808,1.54786,1.54808,261600001.0
2005-05-23 08:43:00,1.54805,1.54808,1.54786,1.54796,346900000.0
2005-05-23 08:44:00,1.548,1.54812,1.548,1.54812,95900000.0
2005-05-23 08:45:00,1.54812,1.54812,1.54768,1.54796,335799999.0
2005-05-23 08:46:00,1.54782,1.54807,1.54782,1.54807,287599997.0
2005-05-23 08:47:00,1.548,1.5481,1.54779,1.54783,329600002.0
2005-05-23 08:48:00,1.54796,1.54811,1.54779,1.548,291400001.0
2005-05-23 08:49:00,1.54766,1.54791,1.54762,1.54781,350100000.0
2005-05-23 08:50:00,1.54794,1.54808,1.54786,1.54792,159500001.0
2005-05-23 08:51:00,1.54771,1.54796,1.54769,1.54786,373800000.0
2005-05-23 08:52:00,1.54786,1.54793,1.54786,1.54793,52700001.0
2005-05-23 08:53:00,1.5478,1.54795,1.5478,1.54795,157500003.0
2005-05-23 08:54:00,1.54772,1.54795,1.54772,1.54787,286999999.0
2005-05-23 08:55:00,1.54788,1.54795,1.54782,1.5479,48700001.0
2005-05-23 08:56:00,1.54785,1.5479,1.54773,1.54779,136800003.0
2005-05-23 08:57:00,1.5478,1.54791,1.54761,1.54777,367500002.0
2005-05-23 08:58:00,1.54762,1.54762,1.54748,1.54757,137200002.0
2005-05-23 08:59:00,1.54751,1.54762,1.54735,1.54743,482200003.0
2005-05-23 09:00:00,1.5475,1.5476,1.54741,1.54751,275599999.0
2005-05-23 09:01:00,1.5474,1.54759,1.5474,1.54752,227000002.0
2005-05-23 09:02:00,1.5475,1.54754,1.54742,1.54745,247700004.0
2005-05-23 09:03:00,1.54733,1.54744,1.54731,1.54744,36700000.0
2005-05-23 09:04:00,1.54729,1.54745,1.54723,1.5473,282400000.0
2005-05-23 09:05:00,1.54727,1.5474,1.54724,1.54737,251299999.0
2005-05-23 09:06:00,1.54731,1.54736,1.54712,1.54726,320400004.0
2005-05-23 09:07:00,1.54735,1.54738,1.5472,1.54722,224899998.0
2005-05-23 09:08:00,1.54742,1.5475,1.54728,1.54728,257299999.0
2005-05-23 09:09:00,1.54729,1.54741,1.54722,1.54737,197500000.0
2005-05-23 09:10:00,1.54747,1.54747,1.54735,1.54735,74300001.0
2005-05-23 09:11:00,1.54738,1.54748,1.54726,1.54726,353799999.0
2005-05-23 09:12:00,1.54714,1.54735,1.5471,1.54718,273200003.0
2005-05-23 09:13:00,1.5472,1.54742,1.5472,1.54742,136000004.0
2005-05-23 09:14:00,1.54727,1.54738,1.54712,1.54715,393800000.0
2005-05-23 09:15:00,1.54722,1.54728,1.54706,1.54716,227800000.0
2005-05-23 09:16:00,1.54719,1.54736,1.54715,1.54723,383500001.0
2005-05-23 09:17:00,1.54739,1.54741,1.54709,1.54709,318899991.0
2005-05-23 09:18:00,1.5472,1.54746,1.5472,1.54739,292499999.0
2005-05-23 09:19:00,1.5473,1.5473,1.54712,1.54716,259799998.0
2005-05-23 09:20:00,1.54723,1.54724,1.54706,1.54719,320300001.0
2005-05-23 09:21:00,1.54716,1.54729,1.54704,1.54729,193200006.0
2005-05-23 09:22:00,1.54727,1.54731,1.54711,1.54731,212399999.0
2005-05-23 09:23:00,1.54728,1.54728,1.54708,1.54712,164400003.0
2005-05-23 09:24:00,1.54705,1.54725,1.54701,1.54707,313600003.0
2005-05-23 09:25:00,1.54696,1.54728,1.54694,1.54714,251800001.0
2005-05-23 09:26:00,1.54714,1.54724,1.54706,1.54711,135999998.0
2005-05-23 09:27:00,1.54727,1.54727,1.54698,1.54713,399599999.0
2005-05-23 09:28:00,1.54719,1.54739,1.54711,1.54711,376800010.0
2005-05-23 09:29:00,1.54723,1.54731,1.5471,1.54717,390900003.0
2005-05-23 09:30:00,1.54735,1.54741,1.54735,1.54741,72200001.0
2005-05-23 09:31:00,1.54734,1.54747,1.54707,1.54713,362900004.0
2005-05-23 09:32:00,1.54703,1.5472,1.54692,1.54703,97400000.0
2005-05-23 09:33:00,1.54723,1.54732,1.54706,1.5472,244100006.0
2005-05-23 09:34:00,1.54727,1.54727,1.54693,1.54693,105500000.0
2005-05-23 09:35:00,1.54708,1.54723,1.547,1.54716,203800002.0
2005-05-23 09:36:00,1.54722,1.54729,1.54692,1.54692,316399997.0
2005-05-23 09:37:00,1.54707,1.54724,1.54707,1.54724,36000000.0
2005-05-23 09:38:00,1.54719,1.54725,1.54681,1.5471,163099999.0
2005-05-23 09:39:00,1.54721,1.54735,1.54721,1.54731,99500000.0
2005-05-23 09:40:00,1.54721,1.54736,1.5471,1.54732,326600000.0
2005-05-23 09:41:00,1.54737,1.54737,1.54711,1.54715,298799999.0
2005-05-23 09:42:00,1.54738,1.54738,1.54722,1.54722,138999999.0
2005-05-23 09:43:00,1.54727,1.54738,1.54718,1.54735,482499997.0
2005-05-23 09:44:00,1.54722,1.54748,1.54711,1.5474,470100003.0
2005-05-23 09:45:00,1.54728,1.5474,1.54722,1.54735,77400000.0
2005-05-23 09:46:00,1.54733,1.54733,1.54717,1.54729,179100001.0
2005-05-23 09:47:00,1.54745,1.54756,1.54722,1.54723,357099997.0
2005-05-23 09:48:00,1.54725,1.54733,1.54713,1.54724,376800006.0
2005-05-23 09:49:00,1.54724,1.54736,1.54713,1.54724,328399999.0
2005-05-23 09:50:00,1.54729,1.54736,1.54717,1.5473,197800000.0
2005-05-23 09:51:00,1.54726,1.54741,1.54726,1.54728,167800000.0
2005-05-23 09:52:00,1.54737,1.54751,1.54725,1.54726,235299997.0
2005-05-23 09:53:00,1.54738,1.54738,1.54711,1.54724,198900000.0
2005-05-23 09:54:00,1.54727,1.54744,1.54718,1.54718,345699998.0
2005-05-23 09:55:00,1.54728,1.54742,1.54697,1.54732,172300001.0
2005-05-23 09:56:00,1.54722,1.54736,1.54716,1.54723,192899998.0
2005-05-23 09:57:00,1.54725,1.54741,1.54722,1.5473,264800001.0
2005-05-23 09:58:00,1.54728,1.54744,1.54714,1.54733,475500000.0
2005-05-23 09:59:00,1.54719,1.54745,1.54719,1.54739,206300004.0
2005-05-23 10:00:00,1.54723,1.54736,1.54706,1.5472,293000002.0
2005-05-23 10:01:00,1.54727,1.54742,1.54713,1.54733,307599999.0
2005-05-23 10:02:00,1.54718,1.54741,1.5471,1.54737,401100001.0
2005-05-23 10:03:00,1.54736,1.54736,1.54723,1.54726,135000000.0
2005-05-23 10:04:00,1.54732,1.54748,1.54729,1.5474,291500002.0
2005-05-23 10:05:00,1.54728,1.54753,1.54724,1.54734,494800003.0
2005-05-23 10:06:00,1.54748,1.54748,1.54728,1.54728,162100004.0
2005-05-23 10:07:00,1.54742,1.54749,1.54728,1.54749,422199996.0
2005-05-23 10:08:00,1.54744,1.54757,1.54726,1.54731,411400006.0
2005-05-23 10:09:00,1.54712,1.54746,1.54712,1.54725,327400004.0
2005-05-23 10:10:00,1.54714,1.5473,1.54712,1.54714,224000005.0
2005-05-23 10:11:00,1.54732,1.54749,1.5473,1.54745,255600000.0
2005-05-23 10:12:00,1.5473,1.54747,1.54723,1.54735,282299999.0
2005-05-23 10:13:00,1.54741,1.54741,1.54727,1.54727,87999998.0
2005-05-23 10:14:00,1.54731,1.54743,1.54718,1.54743,430099995.0
2005-05-23 10:15:00,1.54747,1.5475,1.54729,1.54735,190799997.0
2005-05-23 10:16:00,1.54734,1.54748,1.54728,1.54748,368900002.0
2005-05-23 10:17:00,1.54748,1.54768,1.54734,1.54743,337200000.0
2005-05-23 10:18:00,1.54738,1.5476,1.54738,1.54757,262700002.0
2005-05-23 10:19:00,1.5475,1.54765,1.5475,1.54765,52800000.0
2005-05-23 10:20:00,1.54742,1.5476,1.54742,1.5476,88600002.0
2005-05-23 10:21:00,1.54744,1.54765,1.54744,1.54757,275099999.0
2005-05-23 10:22:00,1.5476,1.5476,1.54742,1.54742,131100001.0
2005-05-23 10:23:00,1.54762,1.54771,1.54748,1.54758,277000002.0
2005-05-23 10:24:00,1.5476,1.5476,1.54734,1.54745,235600003.0
2005-05-23 10:25:00,1.54715,1.54738,1.54691,1.5471,369700003.0
2005-05-23 10:26:00,1.54739,1.54749,1.54732,1.54744,154600002.0
2005-05-23 10:27:00,1.54744,1.54759,1.5474,1.54753,215499999.0
2005-05-23 10:28:00,1.54752,1.54752,1.54726,1.54732,306500001.0
2005-05-23 10:29:00,1.54739,1.54746,1.54729,1.54729,277499996.0
2005-05-23 10:30:00,1.54742,1.54763,1.5474,1.54753,209599997.0
2005-05-23 10:31:00,1.54735,1.54748,1.54725,1.54734,357100001.0
2005-05-23 10:32:00,1.54734,1.54752,1.54717,1.54717,237199997.0
2005-05-23 10:33:00,1.54728,1.54749,1.54724,1.54729,198999999.0
2005-05-23 10:34:00,1.54734,1.54745,1.54719,1.54719,133699999.0
2005-05-23 10:35:00,1.54733,1.54749,1.54719,1.54719,313300000.0
2005-05-23 10:36:00,1.54718,1.54737,1.54718,1.54734,246600001.0
2005-05-23 10:37:00,1.54734,1.54743,1.54718,1.54731,322900004.0
2005-05-23 10:38:00,1.54728,1.5474,1.54715,1.54724,179300000.0
2005-05-23 10:39:00,1.54721,1.5474,1.54719,1.54727,186700001.0
2005-05-23 10:40:00,1.54717,1.54733,1.54706,1.54722,187300002.0
2005-05-23 10:41:00,1.54723,1.54735,1.5471,1.5471,337200001.0
2005-05-23 10:42:00,1.54716,1.5473,1.54711,1.54717,260800001.0
2005-05-23 10:43:00,1.54724,1.54734,1.54688,1.54727,506200000.0
2005-05-23 10:44:00,1.54728,1.54741,1.54724,1.54732,310800006.0
2005-05-23 10:45:00,1.5472,1.54739,1.5472,1.54724,219499999.0
2005-05-23 10:46:00,1.54727,1.54743,1.54716,1.54732,285700004.0
2005-05-23 10:47:00,1.54742,1.54748,1.54723,1.54723,278899998.0
2005-05-23 10:48:00,1.54727,1.54739,1.54727,1.54739,214799995.0
2005-05-23 10:49:00,1.54719,1.54733,1.54712,1.54721,384900001.0
2005-05-23 10:50:00,1.54702,1.54728,1.54702,1.54728,183499997.0
2005-05-23 10:51:00,1.54707,1.54735,1.54707,1.54728,305699999.0
2005-05-23 10:52:00,1.54707,1.54725,1.54701,1.54709,262600003.0
2005-05-23 10:53:00,1.54717,1.54728,1.54713,1.54728,189100005.0
2005-05-23 10:54:00,1.54718,1.54739,1.54718,1.5473,152100000.0
2005-05-23 10:55:00,1.54713,1.54742,1.54713,1.54723,348300000.0
2005-05-23 10:56:00,1.54722,1.54731,1.5471,1.54712,245400004.0
2005-05-23 10:57:00,1.54713,1.54721,1.54693,1.54715,314399999.0
2005-05-23 10:58:00,1.54718,1.54727,1.54704,1.54716,144999999.0
2005-05-23 10:59:00,1.54721,1.54721,1.54693,1.54705,163299998.0
2005-05-23 11:00:00,1.54704,1.54723,1.547,1.54704,278800001.0
2005-05-23 11:01:00,1.54715,1.5473,1.54702,1.5472,125100002.0
2005-05-23 11:02:00,1.54731,1.54739,1.54721,1.54727,333000006.0
2005-05-23 11:03:00,1.54716,1.54728,1.54709,1.5472,408399999.0
2005-05-23 11:04:00,1.54716,1.54726,1.54694,1.54705,145500000.0
2005-05-23 11:05:00,1.54703,1.54724,1.54703,1.54724,233600002.0
2005-05-23 11:06:00,1.54728,1.54728,1.54702,1.54711,461899998.0
2005-05-23 11:07:00,1.54708,1.54736,1.54708,1.54712,246100000.0
2005-05-23 11:08:00,1.5472,1.54734,1.54709,1.54716,299499998.0
2005-05-23 11:09:00,1.54713,1.54732,1.54698,1.54722,188499998.0
2005-05-23 11:10:00,1.5471,1.54725,1.5469,1.547,190900003.0
2005-05-23 11:11:00,1.54722,1.54738,1.54711,1.54719,297599997.0
2005-05-23 11:12:00,1.54706,1.54728,1.54703,1.54712,321200002.0
2005-05-23 11:13:00,1.54708,1.54727,1.54707,1.54725,325100001.0
2005-05-23 11:14:00,1.5471,1.54723,1.54704,1.54723,326300001.0
2005-05-23 11:15:00,1.5468,1.54707,1.54675,1.54697,293500003.0
2005-05-23 11:16:00,1.5471,1.5472,1.54702,1.54705,225300000.0
2005-05-23 11:17:00,1.54663,1.54712,1.5466,1.54693,353899998.0
2005-05-23 11:18:00,1.54718,1.54731,1.54707,1.54724,147099998.0
2005-05-23 11:19:00,1.54722,1.54735,1.54714,1.54731,274099999.0
2005-05-23 11:20:00,1.5472,1.5473,1.54705,1.54713,371600002.0
2005-05-23 11:21:00,1.54716,1.5473,1.54705,1.54718,284900005.0
2005-05-23 11:22:00,1.54704,1.54737,1.54704,1.54718,164600002.0
2005-05-23 11:23:00,1.54723,1.5474,1.54713,1.54717,224699996.0
2005-05-23 11:24:00,1.54727,1.54754,1.54721,1.54746,456900002.0
2005-05-23 11:25:00,1.54742,1.54756,1.54737,1.54741,342300001.0
2005-05-23 11:26:00,1.54743,1.54743,1.54722,1.54728,229400001.0
2005-05-23 11:27:00,1.54721,1.5474,1.5472,1.54729,275199996.0
2005-05-23 11:28:00,1.5471,1.54722,1.54705,1.54712,352200001.0
2005-05-23 11:29:00,1.54705,1.5473,1.54705,1.54718,400499997.0
2005-05-23 11:30:00,1.54722,1.54733,1.54713,1.54714,358800003.0
2005-05-23 11:31:00,1.54714,1.54726,1.54705,1.54712,372400004.0
2005-05-23 11:32:00,1.54717,1.54726,1.54709,1.54716,408000004.0
2005-05-23 11:33:00,1.54735,1.54738,1.54722,1.5473,386199995.0
2005-05-23 11:34:00,1.54713,1.54726,1.54704,1.54718,405400006.0
2005-05-23 11:35:00,1.5472,1.54725,1.547,1.54708,373800000.0
2005-05-23 11:36:00,1.54716,1.54725,1.54706,1.54722,337800000.0
2005-05-23 11:37:00,1.54705,1.54725,1.54689,1.54697,276200001.0
2005-05-23 11:38:00,1.54698,1.54715,1.54694,1.54707,299600003.0
2005-05-23 11:39:00,1.54711,1.54722,1.54702,1.54705,286499996.0
2005-05-23 11:40:00,1.54704,1.54722,1.54691,1.54713,186500000.0
2005-05-23 11:41:00,1.54717,1.54719,1.54693,1.54703,436699999.0
2005-05-23 11:42:00,1.54689,1.54717,1.54689,1.54715,224200000.0
2005-05-23 11:43:00,1.54695,1.54718,1.54694,1.54718,255200000.0
2005-05-23 11:44:00,1.54713,1.54725,1.54705,1.54711,339400002.0
2005-05-23 11:45:00,1.54716,1.54718,1.54695,1.54701,359400000.0
2005-05-23 11:46:00,1.54708,1.54717,1.5468,1.5468,272500003.0
2005-05-23 11:47:00,1.54677,1.54682,1.5465,1.5466,162400000.0
2005-05-23 11:48:00,1.54646,1.54676,1.54646,1.5466,590699997.0
2005-05-23 11:49:00,1.54661,1.54666,1.54634,1.54646,404500002.0
2005-05-23 11:50:00,1.54668,1.5467,1.54653,1.54657,362299998.0
2005-05-23 11:51:00,1.54645,1.54657,1.54628,1.54657,461500002.0
2005-05-23 11:52:00,1.54655,1.54665,1.5464,1.54658,273300003.0
2005-05-23 11:53:00,1.54656,1.54668,1.5465,1.54665,307600007.0
2005-05-23 11:54:00,1.54668,1.54668,1.54643,1.54646,354500005.0
2005-05-23 11:55:00,1.5466,1.5467,1.54646,1.54655,329699999.0
2005-05-23 11:56:00,1.5464,1.5467,1.54634,1.5467,277900001.0
2005-05-23 11:57:00,1.54652,1.54673,1.54652,1.54673,238500006.0
2005-05-23 11:58:00,1.54672,1.54678,1.54651,1.54661,242100001.0
2005-05-23 11:59:00,1.54668,1.54683,1.54662,1.54677,360999997.0
2005-05-23 12:00:00,1.54675,1.54687,1.54669,1.54684,389000003.0
2005-05-23 12:01:00,1.54687,1.54692,1.54671,1.54674,372700001.0
2005-05-23 12:02:00,1.54676,1.54692,1.54665,1.54692,414499998.0
2005-05-23 12:03:00,1.54688,1.54688,1.54646,1.54673,318400002.0
2005-05-23 12:04:00,1.5467,1.5468,1.54652,1.54671,312999999.0
2005-05-23 12:05:00,1.54673,1.54675,1.54663,1.54663,261299999.0
2005-05-23 12:06:00,1.54686,1.54693,1.54672,1.54685,261399999.0
2005-05-23 12:07:00,1.5467,1.54688,1.54661,1.54675,353099995.0
2005-05-23 12:08:00,1.54673,1.54682,1.5465,1.5466,393300003.0
2005-05-23 12:09:00,1.54658,1.5468,1.54658,1.54674,350000004.0
2005-05-23 12:10:00,1.54673,1.54683,1.54651,1.54669,188000000.0
2005-05-23 12:11:00,1.54674,1.54678,1.54647,1.54665,449900001.0
2005-05-23 12:12:00,1.54664,1.54677,1.54654,1.54662,181500001.0
2005-05-23 12:13:00,1.54662,1.5468,1.54662,1.5468,141500000.0
2005-05-23 12:14:00,1.54685,1.54686,1.54667,1.54682,204699997.0
2005-05-23 12:15:00,1.54685,1.54693,1.5467,1.54693,344600006.0
2005-05-23 12:16:00,1.54675,1.54675,1.54653,1.54653,171300000.0
2005-05-23 12:17:00,1.54674,1.54687,1.54668,1.54687,304899998.0
2005-05-23 12:18:00,1.54674,1.54691,1.54667,1.54678,342999999.0
2005-05-23 12:19:00,1.54668,1.54692,1.54667,1.54692,152600001.0
2005-05-23 12:20:00,1.54677,1.54688,1.5467,1.54672,250599996.0
2005-05-23 12:21:00,1.54663,1.54685,1.54663,1.54685,67299998.0
2005-05-23 12:22:00,1.5468,1.54689,1.5467,1.54681,395600000.0
2005-05-23 12:23:00,1.54679,1.54693,1.54661,1.54676,195900001.0
2005-05-23 12:24:00,1.54673,1.54686,1.54671,1.54672,183200004.0
2005-05-23 12:25:00,1.54666,1.5468,1.54661,1.54674,379900002.0
2005-05-23 12:26:00,1.54689,1.54694,1.54673,1.54681,273299999.0
2005-05-23 12:27:00,1.54666,1.54678,1.54657,1.54678,340199996.0
2005-05-23 12:28:00,1.54668,1.54682,1.54651,1.54661,407399992.0
2005-05-23 12:29:00,1.54666,1.54675,1.54645,1.54645,324399999.0
2005-05-23 12:30:00,1.54657,1.54682,1.54652,1.5467,333399993.0
2005-05-23 12:31:00,1.54677,1.54677,1.54643,1.54657,224300004.0
2005-05-23 12:32:00,1.54629,1.54652,1.54612,1.54631,502199996.0
2005-05-23 12:33:00,1.54667,1.5467,1.54645,1.54658,393099998.0
2005-05-23 12:34:00,1.54663,1.54667,1.54654,1.54656,31200000.0
2005-05-23 12:35:00,1.54665,1.54665,1.54645,1.54661,156500000.0
2005-05-23 12:36:00,1.54661,1.54675,1.54645,1.5467,384900004.0
2005-05-23 12:37:00,1.54657,1.54668,1.54654,1.54656,283700002.0
2005-05-23 12:38:00,1.54646,1.54673,1.54646,1.54667,321499999.0
2005-05-23 12:39:00,1.54665,1.54665,1.5464,1.5464,155000000.0
2005-05-23 12:40:00,1.54661,1.54661,1.54621,1.54628,257599999.0
2005-05-23 12:41:00,1.54628,1.54657,1.54625,1.54657,266000000.0
2005-05-23 12:42:00,1.54642,1.54658,1.54639,1.54656,185399998.0
2005-05-23 12:43:00,1.5466,1.5466,1.54635,1.54636,281300002.0
2005-05-23 12:44:00,1.54637,1.54655,1.54629,1.54648,371400001.0
2005-05-23 12:45:00,1.54667,1.54679,1.54646,1.54674,359399998.0
2005-05-23 12:46:00,1.54658,1.54678,1.54643,1.54648,333099999.0
2005-05-23 12:47:00,1.54657,1.54658,1.54638,1.54651,133399999.0
2005-05-23 12:48:00,1.54635,1.54659,1.54635,1.54641,267100000.0
2005-05-23 12:49:00,1.54637,1.54648,1.54624,1.54648,69500000.0
2005-05-23 12:50:00,1.54631,1.54644,1.54621,1.54635,201899999.0
2005-05-23 12:51:00,1.54647,1.54651,1.54638,1.54638,322100005.0
2005-05-23 12:52:00,1.54599,1.54643,1.54599,1.54639,604000000.0
2005-05-23 12:53:00,1.5463,1.54642,1.5461,1.54633,343500008.0
2005-05-23 12:54:00,1.54636,1.54648,1.54629,1.54634,251100000.0
2005-05-23 12:55:00,1.54628,1.54638,1.54622,1.54628,169299999.0
2005-05-23 12:56:00,1.54618,1.54645,1.54618,1.54638,290699999.0
2005-05-23 12:57:00,1.54633,1.54657,1.54633,1.54647,199700000.0
2005-05-23 12:58:00,1.54637,1.54659,1.54633,1.5464,335399995.0
2005-05-23 12:59:00,1.54628,1.54656,1.54628,1.54639,242600000.0
2005-05-23 13:00:00,1.54638,1.54656,1.54634,1.54653,274899997.0
2005-05-23 13:01:00,1.54653,1.54665,1.54638,1.54653,266300002.0
2005-05-23 13:02:00,1.54642,1.54658,1.54632,1.54645,273800001.0
2005-05-23 13:03:00,1.54638,1.54663,1.54628,1.54657,290000004.0
2005-05-23 13:04:00,1.54639,1.54653,1.54627,1.54642,229000002.0
2005-05-23 13:05:00,1.54636,1.54663,1.54623,1.54647,144600002.0
2005-05-23 13:06:00,1.54651,1.54672,1.54651,1.54664,306000001.0
2005-05-23 13:07:00,1.54662,1.54671,1.54642,1.54642,261800005.0
2005-05-23 13:08:00,1.54651,1.54663,1.54644,1.54651,341700001.0
2005-05-23 13:09:00,1.5465,1.54664,1.54639,1.5465,228899996.0
2005-05-23 13:10:00,1.5466,1.54678,1.54645,1.54662,333300001.0
2005-05-23 13:11:00,1.54686,1.54688,1.54657,1.54663,226000001.0
2005-05-23 13:12:00,1.54661,1.54676,1.54648,1.5466,237299998.0
2005-05-23 13:13:00,1.54667,1.54688,1.54659,1.54664,263000001.0
2005-05-23 13:14:00,1.54675,1.54684,1.54665,1.54671,141499999.0
2005-05-23 13:15:00,1.54662,1.54675,1.54656,1.54663,215800001.0
2005-05-23 13:16:00,1.54662,1.54674,1.54651,1.54667,331200000.0
2005-05-23 13:17:00,1.54652,1.54663,1.54652,1.54663,25600000.0
2005-05-23 13:18:00,1.54636,1.54668,1.54636,1.54663,381500000.0
2005-05-23 13:19:00,1.54673,1.5468,1.54651,1.54673,362199998.0
2005-05-23 13:20:00,1.5467,1.54678,1.54658,1.54675,291100001.0
2005-05-23 13:21:00,1.54672,1.54694,1.54662,1.54676,312299997.0
2005-05-23 13:22:00,1.54675,1.54697,1.5467,1.54695,296300005.0
2005-05-23 13:23:00,1.54689,1.54689,1.54649,1.54649,214300002.0
2005-05-23 13:24:00,1.54667,1.54685,1.54652,1.54671,390400001.0
2005-05-23 13:25:00,1.54669,1.54686,1.54655,1.54663,326299999.0
2005-05-23 13:26:00,1.54664,1.54683,1.54648,1.54648,246999996.0
2005-05-23 13:27:00,1.54655,1.54679,1.54655,1.54663,216099999.0
2005-05-23 13:28:00,1.5466,1.54676,1.54649,1.54668,103499999.0
2005-05-23 13:29:00,1.54654,1.54673,1.54654,1.54667,228700002.0
2005-05-23 13:30:00,1.54651,1.54687,1.54651,1.54686,461599995.0
2005-05-23 13:31:00,1.54679,1.54679,1.54644,1.54644,340900001.0
2005-05-23 13:32:00,1.5465,1.54672,1.54645,1.54652,318100000.0
2005-05-23 13:33:00,1.54648,1.54673,1.54648,1.54648,295499999.0
2005-05-23 13:34:00,1.54655,1.54663,1.54637,1.54645,196700002.0
2005-05-23 13:35:00,1.54659,1.54672,1.54654,1.54665,301900005.0
2005-05-23 13:36:00,1.54645,1.54663,1.54638,1.54651,317700002.0
2005-05-23 13:37:00,1.54648,1.5466,1.54638,1.54643,171000001.0
2005-05-23 13:38:00,1.54646,1.54671,1.5464,1.54661,215599997.0
2005-05-23 13:39:00,1.54663,1.54672,1.54649,1.54653,215099998.0
2005-05-23 13:40:00,1.54665,1.54675,1.54656,1.54668,300399996.0
2005-05-23 13:41:00,1.5467,1.5467,1.54644,1.54644,58400000.0
2005-05-23 13:42:00,1.5466,1.54675,1.54658,1.54675,167499998.0
2005-05-23 13:43:00,1.54661,1.5467,1.54638,1.54648,159100001.0
2005-05-23 13:44:00,1.54653,1.54667,1.54637,1.54654,174600003.0
2005-05-23 13:45:00,1.54649,1.5467,1.54644,1.5467,339400008.0
2005-05-23 13:46:00,1.5467,1.54679,1.54647,1.54668,306599998.0
2005-05-23 13:47:00,1.54663,1.54677,1.54646,1.54661,337800002.0
2005-05-23 13:48:00,1.54676,1.54686,1.54655,1.54664,367199997.0
2005-05-23 13:49:00,1.54672,1.54672,1.54638,1.54652,282200003.0
2005-05-23 13:50:00,1.54652,1.54667,1.54628,1.54634,251400002.0
2005-05-23 13:51:00,1.5462,1.54659,1.5462,1.54649,399100007.0
2005-05-23 13:52:00,1.54654,1.54656,1.54644,1.54646,128500001.0
2005-05-23 13:53:00,1.54665,1.54665,1.54644,1.54644,206600001.0
2005-05-23 13:54:00,1.5467,1.54671,1.54639,1.54664,359400006.0
2005-05-23 13:55:00,1.54672,1.54684,1.54664,1.54672,331500001.0
2005-05-23 13:56:00,1.54671,1.54679,1.54659,1.54677,264900002.0
2005-05-23 13:57:00,1.54661,1.5468,1.54661,1.54672,402800002.0
2005-05-23 13:58:00,1.54668,1.54685,1.54658,1.54664,480500001.0
2005-05-23 13:59:00,1.54677,1.5469,1.54665,1.5468,271499999.0
2005-05-23 14:00:00,1.54669,1.54678,1.54661,1.54667,93499998.0
2005-05-23 14:01:00,1.54653,1.5467,1.54638,1.54642,310900001.0
2005-05-23 14:02:00,1.54672,1.5468,1.54652,1.54666,376100004.0
2005-05-23 14:03:00,1.54617,1.54666,1.54617,1.54666,224500005.0
2005-05-23 14:04:00,1.54675,1.54684,1.54662,1.54665,368599997.0
2005-05-23 14:05:00,1.54677,1.5468,1.54654,1.54666,332500005.0
2005-05-23 14:06:00,1.54672,1.54672,1.54648,1.54651,325300004.0
2005-05-23 14:07:00,1.54642,1.54661,1.54638,1.5466,326299995.0
2005-05-23 14:08:00,1.54639,1.54654,1.54635,1.54648,206099999.0
2005-05-23 14:09:00,1.54647,1.5465,1.54628,1.54628,350600004.0
2005-05-23 14:10:00,1.54647,1.54647,1.54629,1.54629,361700007.0
2005-05-23 14:11:00,1.54634,1.54651,1.54617,1.54624,367900001.0
2005-05-23 14:12:00,1.54621,1.54648,1.5461,1.54632,337800003.0
2005-05-23 14:13:00,1.5466,1.5466,1.54625,1.54649,294900003.0
2005-05-23 14:14:00,1.54657,1.54657,1.54618,1.54618,218599997.0
2005-05-23 14:15:00,1.54639,1.54655,1.54632,1.54642,254400002.0
2005-05-23 14:16:00,1.54633,1.5464,1.54627,1.54627,71900002.0
2005-05-23 14:17:00,1.54604,1.54633,1.54601,1.54631,249400004.0
2005-05-23 14:18:00,1.54621,1.54635,1.54615,1.5463,263599999.0
2005-05-23 14:19:00,1.54634,1.54635,1.5461,1.5461,263500002.0
2005-05-23 14:20:00,1.54614,1.54647,1.54605,1.54624,384200000.0
2005-05-23 14:21:00,1.54628,1.54644,1.54623,1.54636,239100003.0
2005-05-23 14:22:00,1.54623,1.54635,1.54616,1.54622,271400001.0
2005-05-23 14:23:00,1.54627,1.54639,1.54605,1.54614,285499998.0
2005-05-23 14:24:00,1.54598,1.5462,1.54594,1.54604,285299997.0
2005-05-23 14:25:00,1.54625,1.54636,1.5461,1.5462,392400003.0
2005-05-23 14:26:00,1.54612,1.54631,1.54599,1.54611,213200001.0
2005-05-23 14:27:00,1.54615,1.54628,1.54594,1.54619,242199996.0
2005-05-23 14:28:00,1.54616,1.54631,1.54598,1.54612,296800002.0
2005-05-23 14:29:00,1.54629,1.54637,1.54615,1.54618,360800005.0
2005-05-23 14:30:00,1.54619,1.54632,1.54606,1.54606,490200002.0
2005-05-23 14:31:00,1.54608,1.54624,1.54583,1.54583,143000000.0
2005-05-23 14:32:00,1.54609,1.54629,1.54607,1.54614,383499996.0
2005-05-23 14:33:00,1.54605,1.54617,1.546,1.54608,288899998.0
2005-05-23 14:34:00,1.54604,1.54627,1.54604,1.54609,230700001.0
2005-05-23 14:35:00,1.5461,1.54635,1.546,1.54619,445700006.0
2005-05-23 14:36:00,1.5462,1.54644,1.54615,1.54638,436700009.0
2005-05-23 14:37:00,1.54647,1.54647,1.54629,1.54629,305900000.0
2005-05-23 14:38:00,1.54647,1.54648,1.54631,1.54632,200999999.0
2005-05-23 14:39:00,1.54631,1.54652,1.5463,1.5464,414799997.0
2005-05-23 14:40:00,1.54651,1.54658,1.54634,1.54636,447900004.0
2005-05-23 14:41:00,1.5465,1.5465,1.54625,1.54625,127100000.0
2005-05-23 14:42:00,1.54653,1.54653,1.5462,1.54636,584900003.0
2005-05-23 14:43:00,1.5464,1.54645,1.54618,1.54637,245600002.0
2005-05-23 14:44:00,1.54631,1.54643,1.54621,1.54635,261100002.0
2005-05-23 14:45:00,1.54629,1.54638,1.54621,1.54627,56799999.0
2005-05-23 14:46:00,1.5463,1.5464,1.54617,1.54624,370600004.0
2005-05-23 14:47:00,1.54621,1.54635,1.54615,1.54633,131000000.0
2005-05-23 14:48:00,1.54629,1.54641,1.54618,1.54632,89699998.0
2005-05-23 14:49:00,1.54617,1.54645,1.54617,1.54623,156600001.0
2005-05-23 14:50:00,1.54647,1.54655,1.54626,1.54634,325499999.0
2005-05-23 14:51:00,1.54628,1.54649,1.54627,1.54637,406600005.0
2005-05-23 14:52:00,1.54639,1.54644,1.54625,1.54625,157699999.0
2005-05-23 14:53:00,1.54613,1.54636,1.54607,1.54625,339399998.0
2005-05-23 14:54:00,1.5463,1.54637,1.54612,1.5462,202999998.0
2005-05-23 14:55:00,1.54612,1.54635,1.54612,1.54628,255400001.0
2005-05-23 14:56:00,1.54635,1.54635,1.54622,1.54622,86399997.0
2005-05-23 14:57:00,1.54624,1.54638,1.5462,1.5463,393300000.0
2005-05-23 14:58:00,1.54625,1.54638,1.5462,1.54621,151500002.0
2005-05-23 14:59:00,1.54583,1.54624,1.54559,1.546,252000000.0
2005-05-23 15:00:00,1.54637,1.54643,1.5463,1.54631,227600002.0
2005-05-23 15:01:00,1.54637,1.54653,1.54617,1.5463,408700001.0
2005-05-23 15:02:00,1.54641,1.54658,1.54641,1.54652,263500003.0
2005-05-23 15:03:00,1.54635,1.54654,1.54633,1.54649,394500005.0
2005-05-23 15:04:00,1.54652,1.54652,1.54627,1.54635,202900000.0
2005-05-23 15:05:00,1.54657,1.54657,1.5461,1.54648,186600001.0
2005-05-23 15:06:00,1.54635,1.54652,1.54629,1.54635,162000002.0
2005-05-23 15:07:00,1.54654,1.54665,1.54642,1.54645,288300002.0
2005-05-23 15:08:00,1.54658,1.54658,1.54623,1.54623,211700004.0
2005-05-23 15:09:00,1.54657,1.54666,1.54641,1.54644,260600004.0
2005-05-23 15:10:00,1.54656,1.54673,1.54643,1.54658,290000002.0
2005-05-23 15:11:00,1.54644,1.54661,1.54613,1.54613,405499993.0
2005-05-23 15:12:00,1.54659,1.54668,1.54648,1.54656,217200003.0
2005-05-23 15:13:00,1.54675,1.54675,1.54662,1.54662,46300000.0
2005-05-23 15:14:00,1.54664,1.54678,1.5466,1.54667,303599998.0
2005-05-23 15:15:00,1.54653,1.54666,1.54639,1.5466,467300001.0
2005-05-23 15:16:00,1.54662,1.54663,1.54645,1.54658,80900001.0
2005-05-23 15:17:00,1.54658,1.5468,1.54656,1.54672,151600000.0
2005-05-23 15:18:00,1.54685,1.54685,1.54644,1.54644,171500003.0
2005-05-23 15:19:00,1.54668,1.54678,1.5465,1.54667,354600006.0
2005-05-23 15:20:00,1.5467,1.54675,1.54657,1.54675,419300004.0
2005-05-23 15:21:00,1.54649,1.54673,1.54649,1.54671,266299999.0
2005-05-23 15:22:00,1.5466,1.54678,1.54651,1.54665,357899999.0
2005-05-23 15:23:00,1.54667,1.54678,1.54629,1.54629,236100002.0
2005-05-23 15:24:00,1.54638,1.54664,1.54638,1.54664,233999998.0
2005-05-23 15:25:00,1.54677,1.54677,1.54646,1.5465,341300003.0
2005-05-23 15:26:00,1.54665,1.54677,1.54647,1.54658,329199997.0
2005-05-23 15:27:00,1.54678,1.54687,1.54664,1.54669,284099999.0
2005-05-23 15:28:00,1.54665,1.54685,1.54653,1.54672,182600000.0
2005-05-23 15:29:00,1.54679,1.54689,1.54649,1.54658,318900000.0
2005-05-23 15:30:00,1.54663,1.54677,1.54647,1.54667,104400000.0
2005-05-23 15:31:00,1.54666,1.5469,1.54666,1.54675,212400004.0
2005-05-23 15:32:00,1.54675,1.54686,1.54657,1.54675,290300002.0
2005-05-23 15:33:00,1.54676,1.547,1.5466,1.547,373400002.0
2005-05-23 15:34:00,1.54707,1.54709,1.54669,1.54669,194000006.0
2005-05-23 15:35:00,1.54712,1.54721,1.54679,1.54686,244400003.0
2005-05-23 15:36:00,1.54687,1.54724,1.54681,1.5471,149200000.0
2005-05-23 15:37:00,1.54705,1.54717,1.54679,1.54689,284499996.0
2005-05-23 15:38:00,1.54693,1.54716,1.54688,1.54699,216700000.0
2005-05-23 15:39:00,1.54722,1.5473,1.54703,1.54718,429600005.0
2005-05-23 15:40:00,1.54719,1.54729,1.54698,1.54703,226799995.0
2005-05-23 15:41:00,1.54708,1.54724,1.54696,1.54696,282900003.0
2005-05-23 15:42:00,1.54717,1.54719,1.54657,1.54683,407399998.0
2005-05-23 15:43:00,1.5472,1.54727,1.54708,1.54721,134300000.0
2005-05-23 15:44:00,1.54728,1.54735,1.54715,1.54727,238300003.0
2005-05-23 15:45:00,1.54715,1.54732,1.54691,1.54701,216600003.0
2005-05-23 15:46:00,1.54676,1.54701,1.54676,1.547,295200006.0
2005-05-23 15:47:00,1.547,1.547,1.54678,1.5468,233300000.0
2005-05-23 15:48:00,1.54684,1.54699,1.54674,1.54697,223100000.0
2005-05-23 15:49:00,1.54682,1.54705,1.54682,1.54698,261900003.0
2005-05-23 15:50:00,1.54674,1.54688,1.54666,1.54688,371000004.0
2005-05-23 15:51:00,1.54679,1.54695,1.5467,1.54685,162600000.0
2005-05-23 15:52:00,1.54681,1.54702,1.54673,1.54683,314500000.0
2005-05-23 15:53:00,1.54705,1.54708,1.54685,1.54685,251100001.0
2005-05-23 15:54:00,1.54693,1.54706,1.54686,1.54706,281200001.0
2005-05-23 15:55:00,1.54678,1.54702,1.54678,1.54702,56600000.0
2005-05-23 15:56:00,1.54698,1.54707,1.54685,1.54698,286299996.0
2005-05-23 15:57:00,1.54699,1.54709,1.54688,1.54692,141400001.0
2005-05-23 15:58:00,1.54696,1.54714,1.54686,1.54699,275499998.0
2005-05-23 15:59:00,1.54702,1.5471,1.54691,1.54691,255199998.0
2005-05-23 16:00:00,1.54687,1.54695,1.54663,1.54669,329099997.0
2005-05-23 16:01:00,1.54662,1.54679,1.54646,1.54667,244599998.0
2005-05-23 16:02:00,1.54682,1.54692,1.54667,1.54682,337599997.0
2005-05-23 16:03:00,1.5468,1.54681,1.54652,1.54676,441199997.0
2005-05-23 16:04:00,1.54672,1.54676,1.54664,1.54672,102400000.0
2005-05-23 16:05:00,1.54674,1.54683,1.54659,1.54671,398600000.0
2005-05-23 16:06:00,1.54664,1.54682,1.5465,1.54675,430700003.0
2005-05-23 16:07:00,1.54679,1.54687,1.5466,1.54675,209700001.0
2005-05-23 16:08:00,1.54688,1.5471,1.54688,1.5471,106800002.0
2005-05-23 16:09:00,1.54709,1.54713,1.54698,1.54713,184399999.0
2005-05-23 16:10:00,1.54719,1.5472,1.54687,1.54703,330699997.0
2005-05-23 16:11:00,1.54708,1.54717,1.54701,1.54714,235799998.0
2005-05-23 16:12:00,1.54712,1.54716,1.54697,1.54704,312799997.0
2005-05-23 16:13:00,1.54687,1.54719,1.54687,1.54715,335599996.0
2005-05-23 16:14:00,1.54706,1.54733,1.54694,1.54733,404900000.0
2005-05-23 16:15:00,1.54715,1.54738,1.54694,1.54717,253599997.0
2005-05-23 16:16:00,1.5473,1.54738,1.54721,1.54722,444200001.0
2005-05-23 16:17:00,1.5473,1.54733,1.54714,1.54724,202300001.0
2005-05-23 16:18:00,1.54725,1.54733,1.54714,1.54727,229200004.0
2005-05-23 16:19:00,1.54712,1.54725,1.54705,1.5472,318500002.0
2005-05-23 16:20:00,1.5472,1.54729,1.54708,1.54717,426599998.0
2005-05-23 16:21:00,1.54718,1.54731,1.54709,1.54712,275299998.0
2005-05-23 16:22:00,1.54721,1.54727,1.54709,1.54715,90300001.0
2005-05-23 16:23:00,1.54726,1.54733,1.54715,1.54728,210400003.0
2005-05-23 16:24:00,1.54714,1.54747,1.54714,1.54732,512199994.0
2005-05-23 16:25:00,1.54712,1.54726,1.54707,1.54718,259600002.0
2005-05-23 16:26:00,1.54711,1.54729,1.54698,1.54721,320099998.0
2005-05-23 16:27:00,1.54703,1.54726,1.54694,1.54704,236699999.0
2005-05-23 16:28:00,1.5469,1.54713,1.5469,1.54709,212599999.0
2005-05-23 16:29:00,1.54706,1.54715,1.54694,1.5471,252700003.0
2005-05-23 16:30:00,1.54686,1.54721,1.54686,1.54715,220300004.0
2005-05-23 16:31:00,1.54703,1.54724,1.54699,1.54715,494700004.0
2005-05-23 16:32:00,1.54698,1.54708,1.54691,1.54697,294700001.0
2005-05-23 16:33:00,1.54704,1.54715,1.54691,1.54715,337500000.0
2005-05-23 16:34:00,1.54713,1.54722,1.54699,1.54699,317299998.0
2005-05-23 16:35:00,1.54703,1.54718,1.54703,1.54717,268500002.0
2005-05-23 16:36:00,1.54706,1.54721,1.54706,1.54711,173500003.0
2005-05-23 16:37:00,1.54698,1.54716,1.54694,1.54709,329999998.0
2005-05-23 16:38:00,1.54711,1.54723,1.54693,1.54714,443199999.0
2005-05-23 16:39:00,1.54721,1.54737,1.54721,1.54737,48000000.0
2005-05-23 16:40:00,1.54747,1.54748,1.5473,1.54732,452300001.0
2005-05-23 16:41:00,1.54738,1.54742,1.54725,1.54727,274199996.0
2005-05-23 16:42:00,1.54731,1.54768,1.54731,1.54764,309600001.0
2005-05-23 16:43:00,1.54758,1.54758,1.54719,1.54741,312900003.0
2005-05-23 16:44:00,1.54748,1.54752,1.54734,1.54743,300800002.0
2005-05-23 16:45:00,1.5474,1.54745,1.54724,1.54729,259400000.0
2005-05-23 16:46:00,1.54738,1.54745,1.54723,1.54733,209200000.0
2005-05-23 16:47:00,1.54709,1.54745,1.54704,1.54745,305300002.0
2005-05-23 16:48:00,1.54745,1.54745,1.54725,1.54726,141100000.0
2005-05-23 16:49:00,1.5473,1.54748,1.54723,1.54732,404100002.0
2005-05-23 16:50:00,1.54735,1.54757,1.54735,1.54757,97499998.0
2005-05-23 16:51:00,1.54744,1.54767,1.54734,1.54752,278600003.0
2005-05-23 16:52:00,1.54762,1.54771,1.54754,1.54762,211100001.0
2005-05-23 16:53:00,1.54765,1.54773,1.54758,1.54766,206999999.0
2005-05-23 16:54:00,1.54758,1.54776,1.54743,1.54753,458099995.0
2005-05-23 16:55:00,1.54773,1.54773,1.54748,1.54761,522999997.0
2005-05-23 16:56:00,1.54746,1.54777,1.54746,1.54756,480200002.0
2005-05-23 16:57:00,1.54756,1.54781,1.54752,1.54762,371599999.0
2005-05-23 16:58:00,1.54739,1.54767,1.54739,1.54756,203100004.0
2005-05-23 16:59:00,1.54737,1.54768,1.54737,1.54768,187899998.0
2005-05-23 17:00:00,1.54758,1.54778,1.54754,1.54776,335500001.0
2005-05-23 17:01:00,1.54772,1.54772,1.54743,1.54763,265900000.0
2005-05-23 17:02:00,1.54763,1.54782,1.54759,1.54762,256499999.0
2005-05-23 17:03:00,1.54781,1.54794,1.54767,1.54767,215999995.0
2005-05-23 17:04:00,1.54768,1.54791,1.54753,1.54772,262699998.0
2005-05-23 17:05:00,1.54781,1.54791,1.54764,1.54771,283599999.0
2005-05-23 17:06:00,1.54778,1.54803,1.54778,1.5479,106099999.0
2005-05-23 17:07:00,1.54785,1.54785,1.54766,1.5477,214500002.0
2005-05-23 17:08:00,1.54769,1.54782,1.54756,1.54768,318300001.0
2005-05-23 17:09:00,1.54762,1.54772,1.54754,1.54764,123800001.0
2005-05-23 17:10:00,1.5475,1.54764,1.54746,1.54761,200900002.0
2005-05-23 17:11:00,1.54762,1.5477,1.5475,1.54765,162000000.0
2005-05-23 17:12:00,1.54758,1.54771,1.54752,1.54768,293199995.0
2005-05-23 17:13:00,1.54762,1.5477,1.54749,1.54768,308700002.0
2005-05-23 17:14:00,1.54768,1.54775,1.54756,1.5477,169300001.0
2005-05-23 17:15:00,1.54766,1.54775,1.54749,1.5476,193299999.0
2005-05-23 17:16:00,1.54749,1.54775,1.54749,1.54764,522299999.0
2005-05-23 17:17:00,1.54758,1.54781,1.54748,1.54773,200499998.0
2005-05-23 17:18:00,1.54773,1.54781,1.54758,1.54758,273400004.0
2005-05-23 17:19:00,1.54778,1.54778,1.5475,1.54763,263399998.0
2005-05-23 17:20:00,1.54768,1.54777,1.54755,1.54765,259200001.0
2005-05-23 17:21:00,1.54778,1.5479,1.54776,1.5479,95900000.0
2005-05-23 17:22:00,1.54783,1.54804,1.54778,1.54783,305700004.0
2005-05-23 17:23:00,1.54791,1.54817,1.54785,1.54804,208599996.0
2005-05-23 17:24:00,1.54814,1.54823,1.54791,1.54803,438800007.0
2005-05-23 17:25:00,1.548,1.54809,1.54797,1.54803,193999997.0
2005-05-23 17:26:00,1.54805,1.54805,1.548,1.548,28000000.0
2005-05-23 17:27:00,1.548,1.54819,1.548,1.54817,216699999.0
2005-05-23 17:28:00,1.54806,1.54806,1.54783,1.54793,216499997.0
2005-05-23 17:29:00,1.5479,1.54808,1.54786,1.54808,130999999.0
2005-05-23 17:30:00,1.54795,1.54805,1.54782,1.54799,181300002.0
2005-05-23 17:31:00,1.54803,1.54811,1.54791,1.54795,527000001.0
2005-05-23 17:32:00,1.54796,1.54819,1.54792,1.54804,301400003.0
2005-05-23 17:33:00,1.5481,1.54818,1.54801,1.5481,222600000.0
2005-05-23 17:34:00,1.54808,1.54815,1.5479,1.54801,248500002.0
2005-05-23 17:35:00,1.54802,1.54821,1.54797,1.54809,271300004.0
2005-05-23 17:36:00,1.5478,1.5481,1.5478,1.5481,216599998.0
2005-05-23 17:37:00,1.54791,1.54815,1.54791,1.5481,230400001.0
2005-05-23 17:38:00,1.5481,1.54813,1.54792,1.54794,225200000.0
2005-05-23 17:39:00,1.54804,1.54815,1.54793,1.54803,343499999.0
2005-05-23 17:40:00,1.54801,1.54816,1.54786,1.54807,278000004.0
2005-05-23 17:41:00,1.54813,1.54813,1.54792,1.54794,294699996.0
2005-05-23 17:42:00,1.54811,1.54818,1.54798,1.54804,259600001.0
2005-05-23 17:43:00,1.548,1.54821,1.54787,1.54801,308399997.0
2005-05-23 17:44:00,1.54809,1.54826,1.54791,1.54814,244099999.0
2005-05-23 17:45:00,1.54807,1.54818,1.54795,1.548,377000004.0
2005-05-23 17:46:00,1.5481,1.54815,1.54801,1.54809,72900000.0
2005-05-23 17:47:00,1.54797,1.54809,1.54797,1.54809,62300000.0
2005-05-23 17:48:00,1.54801,1.54815,1.54795,1.54799,106800001.0
2005-05-23 17:49:00,1.54806,1.54816,1.54794,1.54801,371099998.0
2005-05-23 17:50:00,1.5481,1.54815,1.54793,1.54808,248300004.0
2005-05-23 17:51:00,1.54808,1.54813,1.54793,1.54806,187900002.0
2005-05-23 17:52:00,1.54729,1.54769,1.54705,1.54716,506500003.0
2005-05-23 17:53:00,1.54812,1.54812,1.5478,1.5478,228599999.0
2005-05-23 17:54:00,1.54791,1.54811,1.54788,1.54798,330700001.0
2005-05-23 17:55:00,1.54787,1.54813,1.54787,1.54803,193500000.0
2005-05-23 17:56:00,1.54798,1.54813,1.54792,1.54804,151000002.0
2005-05-23 17:57:00,1.548,1.54813,1.54795,1.548,310499998.0
2005-05-23 17:58:00,1.54785,1.54812,1.54785,1.5481,185800000.0
2005-05-23 17:59:00,1.5481,1.54817,1.54793,1.54808,159000000.0
2005-05-23 18:00:00,1.548,1.54813,1.54797,1.54802,144500000.0
2005-05-23 18:03:00,1.5482,1.5482,1.548,1.548,1821100005.0
2005-05-23 18:05:00,1.5482,1.5482,1.548,1.548,1821100005.0
2005-05-23 18:06:00,1.5482,1.5482,1.548,1.548,1821100005.0
2005-05-23 18:09:00,1.54805,1.54821,1.54784,1.54809,1821100005.0
2005-05-23 18:11:00,1.54795,1.54813,1.54781,1.54809,1449300003.0
2005-05-23 18:12:00,1.54813,1.54813,1.54791,1.54797,1931100012.0
2005-05-23 18:13:00,1.54815,1.54815,1.54789,1.54789,1413500002.0
2005-05-23 18:14:00,1.5482,1.5482,1.548,1.548,873799996.0
2005-05-23 18:15:00,1.54757,1.54793,1.54713,1.54725,873799996.0
2005-05-23 18:17:00,1.54815,1.5482,1.54786,1.54798,1974399994.0
2005-05-23 18:18:00,1.54807,1.54815,1.54794,1.5481,885499996.0
2005-05-23 18:19:00,1.54815,1.54818,1.54789,1.54799,2104300001.0
2005-05-23 18:20:00,1.54815,1.54818,1.54796,1.54801,1831500000.0
2005-05-23 18:21:00,1.54806,1.54815,1.54794,1.54807,796399995.0
2005-05-23 18:22:00,1.54795,1.5481,1.54794,1.5481,759099995.0
2005-05-23 18:26:00,1.5482,1.5482,1.548,1.548,1065500006.0
2005-05-23 18:27:00,1.54817,1.54826,1.54803,1.54809,1065500006.0
2005-05-23 18:28:00,1.54823,1.54823,1.54801,1.5481,1909300004.0
2005-05-23 18:29:00,1.54802,1.54823,1.54802,1.54818,1629299998.0
2005-05-23 18:30:00,1.54807,1.54815,1.54796,1.54802,1129300002.0
2005-05-23 18:31:00,1.5481,1.54815,1.54796,1.54808,1042700003.0
2005-05-23 18:32:00,1.54807,1.54815,1.54786,1.54805,1368900001.0
2005-05-23 18:34:00,1.548,1.5482,1.548,1.5482,1308100006.0
2005-05-23 18:35:00,1.548,1.5482,1.548,1.5482,1308100006.0
2005-05-23 18:36:00,1.54812,1.54824,1.54801,1.54804,1308100006.0
2005-05-23 18:38:00,1.54802,1.54818,1.54792,1.54808,1778500001.0
2005-05-23 18:39:00,1.5481,1.54818,1.54799,1.548,2018300016.0
2005-05-23 18:40:00,1.548,1.5482,1.548,1.5482,1077299998.0
2005-05-23 18:41:00,1.54787,1.54811,1.54779,1.548,1077299998.0
2005-05-23 18:42:00,1.548,1.54812,1.54784,1.5481,1222699996.0
2005-05-23 18:43:00,1.54806,1.54812,1.5479,1.54805,474199996.0
2005-05-23 18:44:00,1.54815,1.54818,1.54788,1.54805,851600003.0
2005-05-23 18:45:00,1.54765,1.54784,1.5472,1.54754,487499998.0
2005-05-23 18:46:00,1.54794,1.54806,1.54777,1.54793,345900000.0
2005-05-23 18:47:00,1.54798,1.548,1.54781,1.54788,276399997.0
2005-05-23 18:48:00,1.5479,1.54805,1.54785,1.548,1312200005.0
2005-05-23 18:49:00,1.54809,1.54816,1.54802,1.54808,396700000.0
2005-05-23 18:50:00,1.54789,1.548,1.54782,1.54797,661499995.0
2005-05-23 18:51:00,1.548,1.54808,1.5478,1.5478,1248300003.0
2005-05-23 18:52:00,1.54801,1.54811,1.54786,1.54799,1339699993.0
2005-05-23 18:53:00,1.54804,1.54813,1.54782,1.54805,1214999995.0
2005-05-23 18:54:00,1.54808,1.54821,1.54798,1.54806,799600003.0
2005-05-23 18:55:00,1.54809,1.54814,1.54793,1.54806,1443500010.0
2005-05-23 18:56:00,1.54811,1.54822,1.54805,1.54816,975700006.0
2005-05-23 18:57:00,1.54805,1.54813,1.54793,1.54813,668499997.0
2005-05-23 18:58:00,1.548,1.54811,1.54757,1.54796,1278499995.0
2005-05-23 18:59:00,1.54811,1.54822,1.54799,1.5481,1745700022.0
2005-05-23 19:00:00,1.54795,1.54815,1.54795,1.5481,455900004.0
2005-05-23 19:01:00,1.54809,1.54815,1.54791,1.54812,466999997.0
2005-05-23 19:02:00,1.54805,1.54821,1.54794,1.54804,804499998.0
2005-05-23 19:03:00,1.548,1.5481,1.548,1.5481,473400005.0
2005-05-23 19:04:00,1.54812,1.54817,1.54802,1.54802,162900000.0
2005-05-23 19:05:00,1.54815,1.54831,1.54811,1.54828,626800001.0
2005-05-23 19:06:00,1.54831,1.54835,1.54811,1.54811,2040100009.0
2005-05-23 19:07:00,1.54778,1.54803,1.54743,1.5478,766600007.0
2005-05-23 19:08:00,1.5481,1.54828,1.5481,1.5482,1731000002.0
2005-05-23 19:09:00,1.54778,1.54799,1.54758,1.54796,1270100006.0
2005-05-23 19:10:00,1.54806,1.54828,1.54805,1.54828,870599997.0
2005-05-23 19:11:00,1.54825,1.54825,1.54805,1.5482,1137399994.0
2005-05-23 19:12:00,1.54804,1.5482,1.54803,1.5482,842000000.0
2005-05-23 19:13:00,1.5482,1.54825,1.54805,1.54817,484699998.0
2005-05-23 19:14:00,1.5482,1.54825,1.5481,1.54819,271700001.0
2005-05-23 19:15:00,1.5482,1.54828,1.54813,1.54825,1250500007.0
2005-05-23 19:16:00,1.54808,1.54822,1.54765,1.54765,591500003.0
2005-05-23 19:17:00,1.54822,1.54822,1.54792,1.54792,826899997.0
2005-05-23 19:18:00,1.54808,1.5482,1.54798,1.54817,807200004.0
2005-05-23 19:19:00,1.548,1.54822,1.548,1.5482,899899997.0
2005-05-23 19:20:00,1.54825,1.54825,1.54796,1.5481,1009600001.0
2005-05-23 19:21:00,1.54818,1.54825,1.54808,1.5481,1083300005.0
2005-05-23 19:22:00,1.54815,1.54829,1.54815,1.54829,179800000.0
2005-05-23 19:23:00,1.54814,1.54831,1.54811,1.54825,761500005.0
2005-05-23 19:24:00,1.54827,1.54838,1.54814,1.54826,610000001.0
2005-05-23 19:25:00,1.54816,1.54837,1.54807,1.54819,1179100003.0
2005-05-23 19:26:00,1.54833,1.54833,1.54805,1.54832,803599999.0
2005-05-23 19:27:00,1.54818,1.54831,1.54809,1.54826,1152599999.0
2005-05-23 19:28:00,1.54817,1.54835,1.54817,1.54828,470999999.0
2005-05-23 19:29:00,1.54815,1.54835,1.54805,1.54821,737100006.0
2005-05-23 19:30:00,1.5484,1.5484,1.5482,1.5484,1353500009.0
2005-05-23 19:31:00,1.54833,1.54833,1.54806,1.54826,1353500009.0
2005-05-23 19:32:00,1.5481,1.54831,1.5481,1.54825,898900006.0
2005-05-23 19:33:00,1.54828,1.54833,1.54814,1.54814,789899990.0
2005-05-23 19:34:00,1.54818,1.54836,1.54803,1.5483,1553800009.0
2005-05-23 19:35:00,1.54832,1.54843,1.54817,1.54832,811100001.0
2005-05-23 19:36:00,1.54827,1.54835,1.54803,1.54825,724800003.0
2005-05-23 19:37:00,1.5482,1.54842,1.5482,1.54842,439199999.0
2005-05-23 19:38:00,1.54842,1.54848,1.54827,1.54829,739600003.0
2005-05-23 19:39:00,1.54824,1.54849,1.54821,1.54835,1001400002.0
2005-05-23 19:40:00,1.5484,1.5484,1.54826,1.54826,421600004.0
2005-05-23 19:41:00,1.5484,1.5484,1.5483,1.5483,550599998.0
2005-05-23 19:42:00,1.54836,1.54847,1.54831,1.54842,719400000.0
2005-05-23 19:43:00,1.54836,1.54847,1.54825,1.54832,489500006.0
2005-05-23 19:44:00,1.54832,1.54832,1.54807,1.54811,802700004.0
2005-05-23 19:45:00,1.54828,1.54833,1.54811,1.54825,334900002.0
2005-05-23 19:46:00,1.54832,1.54839,1.54822,1.54839,712800004.0
2005-05-23 19:47:00,1.54833,1.54843,1.5482,1.54831,190499997.0
2005-05-23 19:48:00,1.54834,1.54845,1.54834,1.54844,523800001.0
2005-05-23 19:49:00,1.54803,1.54821,1.54774,1.54788,1371500006.0
2005-05-23 19:50:00,1.54837,1.54845,1.54824,1.54838,181199998.0
2005-05-23 19:51:00,1.54834,1.54845,1.54834,1.54845,688500003.0
2005-05-23 19:52:00,1.54778,1.54802,1.54728,1.54799,389600001.0
2005-05-23 19:53:00,1.54838,1.54845,1.54821,1.54837,672100005.0
2005-05-23 19:54:00,1.54841,1.5485,1.54833,1.54838,287199999.0
2005-05-23 19:55:00,1.54845,1.54852,1.54827,1.54838,427500000.0
2005-05-23 19:56:00,1.54841,1.54849,1.54823,1.54837,1036200006.0
2005-05-23 19:57:00,1.54838,1.5485,1.54829,1.54845,1604599993.0
2005-05-23 19:58:00,1.54795,1.54821,1.54782,1.54794,1595600007.0
2005-05-23 19:59:00,1.5485,1.54855,1.54837,1.5484,877600004.0
2005-05-23 20:00:00,1.54815,1.54843,1.54784,1.54802,622900000.0
2005-05-23 20:01:00,1.5485,1.54855,1.54832,1.54835,641800004.0
2005-05-23 20:02:00,1.54845,1.54845,1.54826,1.54834,402700001.0
2005-05-23 20:03:00,1.54822,1.54828,1.54772,1.54815,373900003.0
2005-05-23 20:04:00,1.54836,1.54847,1.54835,1.5484,372700005.0
2005-05-23 20:05:00,1.54832,1.54832,1.54817,1.54824,468300006.0
2005-05-23 20:06:00,1.54834,1.54834,1.54822,1.54822,326800000.0
2005-05-23 20:07:00,1.54825,1.54825,1.5481,1.5481,165299998.0
2005-05-23 20:08:00,1.54825,1.54825,1.54808,1.5481,1662600002.0
2005-05-23 20:09:00,1.54824,1.54837,1.54814,1.54824,278100005.0
2005-05-23 20:10:00,1.54821,1.54835,1.54813,1.54822,382299999.0
2005-05-23 20:11:00,1.54822,1.54835,1.54815,1.54816,719799999.0
2005-05-23 20:12:00,1.54819,1.54835,1.5481,1.54835,347899995.0
2005-05-23 20:13:00,1.54839,1.54851,1.54829,1.54837,1792500002.0
2005-05-23 20:14:00,1.54838,1.54841,1.54816,1.54822,570700004.0
2005-05-23 20:15:00,1.5483,1.54838,1.5482,1.54829,1026200002.0
2005-05-23 20:16:00,1.54805,1.54817,1.54778,1.54794,2095599990.0
2005-05-23 20:17:00,1.54827,1.54838,1.54819,1.54838,421200006.0
2005-05-23 20:18:00,1.54828,1.54835,1.5482,1.5483,561500002.0
2005-05-23 20:21:00,1.54827,1.54835,1.54814,1.54828,686499998.0
2005-05-23 20:22:00,1.5482,1.54838,1.5482,1.54835,643700006.0
2005-05-23 20:23:00,1.54825,1.54838,1.54805,1.5483,1019600005.0
2005-05-23 20:24:00,1.54783,1.54823,1.5477,1.54809,403500006.0
2005-05-23 20:25:00,1.5482,1.54838,1.54813,1.54833,649500006.0
2005-05-23 20:26:00,1.54835,1.54835,1.54821,1.54822,191399998.0
2005-05-23 20:27:00,1.54793,1.54821,1.54736,1.5481,419000001.0
2005-05-23 20:28:00,1.5484,1.5484,1.5484,1.5484,1672600009.0
2005-05-23 20:29:00,1.54829,1.54837,1.54807,1.54823,1672600009.0
2005-05-23 20:32:00,1.5484,1.5484,1.5484,1.5484,626199994.0
2005-05-23 20:33:00,1.54826,1.54838,1.54805,1.54821,626199994.0
2005-05-23 20:34:00,1.54805,1.54834,1.54805,1.54825,382800002.0
2005-05-23 20:35:00,1.54827,1.54836,1.54814,1.54821,470000001.0
2005-05-23 20:36:00,1.54815,1.54846,1.54812,1.54839,655200000.0
2005-05-23 20:37:00,1.54824,1.54831,1.54801,1.54815,1001699991.0
2005-05-23 20:38:00,1.548,1.5482,1.54796,1.54815,1792300012.0
2005-05-23 20:39:00,1.54794,1.54815,1.54794,1.54812,1262800003.0
2005-05-23 20:40:00,1.54776,1.54812,1.54751,1.548,1593300000.0
2005-05-23 20:41:00,1.5482,1.5482,1.5479,1.5479,471099999.0
2005-05-23 20:42:00,1.54798,1.5482,1.54791,1.5481,301099996.0
2005-05-23 20:43:00,1.54809,1.54827,1.548,1.54815,677999998.0
2005-05-23 20:44:00,1.54815,1.54832,1.548,1.54802,1224500010.0
2005-05-23 20:45:00,1.54823,1.54823,1.54802,1.54815,860100005.0
2005-05-23 20:46:00,1.54825,1.54832,1.54804,1.54829,265299997.0
2005-05-23 20:47:00,1.54809,1.5482,1.54792,1.5482,625900004.0
2005-05-23 20:48:00,1.548,1.54828,1.548,1.54813,1398599995.0
2005-05-23 20:49:00,1.54795,1.54833,1.54795,1.54833,778499998.0
2005-05-23 20:50:00,1.5482,1.5482,1.5482,1.5482,425400002.0
2005-05-23 20:51:00,1.54803,1.54815,1.54794,1.5481,425400002.0
2005-05-23 20:52:00,1.54816,1.54831,1.54813,1.54825,1311400009.0
2005-05-23 20:53:00,1.5482,1.54825,1.54807,1.54809,1542199995.0
2005-05-23 20:54:00,1.54734,1.54806,1.54724,1.54772,872900000.0
2005-05-23 20:55:00,1.5481,1.5482,1.5481,1.5482,617600000.0
2005-05-23 20:56:00,1.5484,1.5484,1.5484,1.5484,1257400009.0
2005-05-23 20:59:00,1.5482,1.5484,1.5482,1.5484,1257400009.0
2005-05-23 21:00:00,1.5482,1.5484,1.5482,1.5484,1257400009.0
2005-05-23 21:01:00,1.5484,1.5486,1.5484,1.5486,1257400009.0
2005-05-23 21:02:00,1.54837,1.5485,1.54822,1.54839,1257400009.0
2005-05-23 21:03:00,1.5483,1.54848,1.54825,1.5484,1495599997.0
2005-05-23 21:04:00,1.54828,1.5484,1.5482,1.54835,233300000.0
2005-05-23 21:05:00,1.5483,1.54845,1.54821,1.5484,1005899997.0
2005-05-23 21:06:00,1.54762,1.54833,1.54762,1.54814,489300003.0
2005-05-23 21:07:00,1.5484,1.5484,1.54826,1.5483,317399999.0
2005-05-23 21:08:00,1.5484,1.54845,1.5482,1.54836,367900002.0
2005-05-23 21:09:00,1.54788,1.54811,1.54776,1.54789,649600008.0
2005-05-23 21:10:00,1.5484,1.54845,1.54832,1.54845,1029799987.0
2005-05-23 21:11:00,1.54834,1.54841,1.54823,1.54828,653600003.0
2005-05-23 21:12:00,1.54837,1.54845,1.54828,1.54833,399199996.0
2005-05-23 21:13:00,1.54809,1.54823,1.54778,1.54814,1113300001.0
2005-05-23 21:14:00,1.54827,1.54842,1.5482,1.54828,1019000003.0
2005-05-23 21:15:00,1.54827,1.54837,1.54804,1.54804,984200005.0
2005-05-23 21:16:00,1.54813,1.54834,1.54797,1.54812,629400000.0
2005-05-23 21:17:00,1.54807,1.54824,1.54801,1.54816,1449600007.0
2005-05-23 21:18:00,1.54817,1.54825,1.54801,1.54825,523699999.0
2005-05-23 21:19:00,1.54814,1.54828,1.54807,1.54825,408699999.0
2005-05-23 21:20:00,1.5482,1.5482,1.5482,1.5482,1928000005.0
2005-05-23 21:21:00,1.5482,1.5482,1.5482,1.5482,1928000005.0
2005-05-23 21:22:00,1.54808,1.54822,1.54794,1.5481,1928000005.0
2005-05-23 21:23:00,1.54818,1.54835,1.54798,1.54798,1396500016.0
2005-05-23 21:24:00,1.54799,1.5481,1.54791,1.5481,649100000.0
2005-05-23 21:25:00,1.54803,1.54829,1.54781,1.54815,1057800005.0
2005-05-23 21:26:00,1.54816,1.54819,1.54804,1.54808,450499997.0
2005-05-23 21:27:00,1.54823,1.54824,1.54808,1.54817,486100000.0
2005-05-23 21:28:00,1.54809,1.54825,1.54805,1.54818,619699998.0
2005-05-23 21:29:00,1.54821,1.54834,1.54805,1.54811,439899998.0
2005-05-23 21:30:00,1.54765,1.54796,1.54744,1.54775,447500003.0
2005-05-23 21:31:00,1.54815,1.54815,1.54797,1.548,514799999.0
2005-05-23 21:32:00,1.548,1.54817,1.54793,1.54805,2118300003.0
2005-05-23 21:33:00,1.54809,1.54815,1.54802,1.5481,170100003.0
2005-05-23 21:34:00,1.5481,1.54815,1.54799,1.548,1228199998.0
2005-05-23 21:35:00,1.5481,1.54815,1.548,1.548,926900003.0
2005-05-23 21:36:00,1.54776,1.54815,1.54765,1.54808,400199999.0
2005-05-23 21:37:00,1.5481,1.54815,1.54795,1.54795,317000000.0
2005-05-23 21:38:00,1.54794,1.54815,1.54793,1.54815,418099999.0
2005-05-23 21:39:00,1.54749,1.54811,1.54749,1.54801,465199998.0
2005-05-23 21:40:00,1.5481,1.54815,1.54794,1.54795,415599999.0
2005-05-23 21:41:00,1.54805,1.54815,1.5479,1.548,691600005.0
2005-05-23 21:42:00,1.54799,1.5481,1.54792,1.54804,633399996.0
2005-05-23 21:43:00,1.5481,1.54813,1.54788,1.54794,1257800014.0
2005-05-23 21:44:00,1.54757,1.54792,1.54737,1.54763,1415000004.0
2005-05-23 21:45:00,1.54796,1.54801,1.54781,1.54789,797099998.0
2005-05-23 21:46:00,1.54798,1.54815,1.54789,1.54797,1276499998.0
2005-05-23 21:47:00,1.548,1.54822,1.54797,1.5481,859400005.0
2005-05-23 21:48:00,1.54807,1.54818,1.54795,1.54809,272600001.0
2005-05-23 21:49:00,1.5481,1.54818,1.54795,1.54808,1034300002.0
2005-05-23 21:50:00,1.5477,1.54788,1.54745,1.54751,436399996.0
2005-05-23 21:51:00,1.5481,1.54815,1.54798,1.54801,742700006.0
2005-05-23 21:52:00,1.54817,1.54823,1.54794,1.54794,1622299999.0
2005-05-23 21:53:00,1.5481,1.54815,1.54799,1.54806,423800005.0
2005-05-23 21:54:00,1.54809,1.54815,1.548,1.5481,232000004.0
2005-05-23 21:55:00,1.54799,1.54809,1.54793,1.54809,375900000.0
2005-05-23 21:56:00,1.54813,1.54813,1.54791,1.54798,566699998.0
2005-05-23 21:57:00,1.54783,1.548,1.54704,1.54715,574799997.0
2005-05-23 21:58:00,1.54815,1.54815,1.54799,1.54803,842500001.0
2005-05-23 21:59:00,1.54807,1.54815,1.54796,1.54798,1166499998.0
2005-05-23 22:00:00,1.54704,1.54766,1.54703,1.54766,698500001.0
2005-05-23 22:01:00,1.5481,1.54818,1.5481,1.54815,283600001.0
2005-05-23 22:02:00,1.54807,1.54818,1.5479,1.54805,1449800004.0
2005-05-23 22:03:00,1.54816,1.54823,1.54804,1.54818,268099999.0
2005-05-23 22:04:00,1.5481,1.54823,1.54799,1.54817,598799999.0
2005-05-23 22:05:00,1.54821,1.54825,1.54806,1.54817,384999999.0
2005-05-23 22:06:00,1.54816,1.54823,1.54801,1.54816,628000002.0
2005-05-23 22:07:00,1.5481,1.5481,1.54791,1.54791,236400001.0
2005-05-23 22:08:00,1.5481,1.5481,1.54792,1.54795,346599996.0
2005-05-23 22:09:00,1.54754,1.54788,1.54747,1.54772,365199997.0
2005-05-23 22:10:00,1.54808,1.54815,1.54794,1.54807,251300001.0
2005-05-23 22:11:00,1.54815,1.54815,1.548,1.548,173700000.0
2005-05-23 22:12:00,1.54807,1.54822,1.54806,1.54818,718500000.0
2005-05-23 22:13:00,1.54797,1.54813,1.54792,1.54792,208899999.0
2005-05-23 22:14:00,1.54799,1.54815,1.54797,1.5481,393800003.0
2005-05-23 22:15:00,1.54792,1.54818,1.54789,1.54807,821400009.0
2005-05-23 22:16:00,1.54805,1.54805,1.5479,1.5479,185100002.0
2005-05-23 22:17:00,1.54815,1.54817,1.5481,1.54814,146199999.0
2005-05-23 22:18:00,1.54807,1.54815,1.54793,1.54798,212399999.0
2005-05-23 22:19:00,1.54815,1.5482,1.54793,1.54807,321399999.0
2005-05-23 22:20:00,1.5482,1.5482,1.54799,1.54805,332400000.0
2005-05-23 22:21:00,1.54822,1.54829,1.54813,1.54814,258100003.0
2005-05-23 22:22:00,1.5482,1.54834,1.54812,1.54813,867100006.0
2005-05-23 22:23:00,1.54825,1.54825,1.54805,1.54805,213200000.0
2005-05-23 22:24:00,1.54817,1.54826,1.54799,1.54799,311500001.0
2005-05-23 22:25:00,1.54776,1.54796,1.54752,1.54752,651000009.0
2005-05-23 22:26:00,1.54809,1.54822,1.54792,1.548,921200004.0
2005-05-23 22:27:00,1.54781,1.54805,1.54742,1.54759,192300000.0
2005-05-23 22:28:00,1.54812,1.5482,1.54792,1.54796,600900002.0
2005-05-23 22:29:00,1.54741,1.54781,1.54704,1.54755,898900004.0
2005-05-23 22:30:00,1.54815,1.54825,1.54801,1.5481,768800002.0
2005-05-23 22:31:00,1.54796,1.54815,1.54784,1.54815,186800001.0
2005-05-23 22:32:00,1.54815,1.54815,1.548,1.548,316400001.0
2005-05-23 22:33:00,1.54815,1.54825,1.54797,1.54817,277499999.0
2005-05-23 22:34:00,1.54822,1.54822,1.54802,1.54802,371599999.0
2005-05-23 22:35:00,1.54815,1.54815,1.548,1.548,167699999.0
2005-05-23 22:36:00,1.54802,1.54815,1.54799,1.5481,697400001.0
2005-05-23 22:37:00,1.54792,1.54815,1.54789,1.5481,300600003.0
2005-05-23 22:38:00,1.54787,1.54805,1.5478,1.54805,307099999.0
2005-05-23 22:39:00,1.54783,1.54813,1.54774,1.54813,838799996.0
2005-05-23 22:40:00,1.54789,1.54795,1.54742,1.54768,694800000.0
2005-05-23 22:41:00,1.54798,1.54817,1.54793,1.5481,649799996.0
2005-05-23 22:42:00,1.54805,1.54815,1.54789,1.548,685400003.0
2005-05-23 22:43:00,1.54807,1.54818,1.54779,1.54807,1219800002.0
2005-05-23 22:44:00,1.5481,1.54813,1.54784,1.54797,271400001.0
2005-05-23 22:45:00,1.54807,1.54807,1.54778,1.54778,169699999.0
2005-05-23 22:46:00,1.54788,1.54805,1.5478,1.548,208500002.0
2005-05-23 22:47:00,1.54789,1.54807,1.54787,1.54805,225600001.0
2005-05-23 22:48:00,1.54789,1.54805,1.54781,1.54805,353300001.0
2005-05-23 22:49:00,1.5481,1.54815,1.54789,1.54789,735900004.0
2005-05-23 22:50:00,1.5481,1.5481,1.54786,1.54786,246300000.0
2005-05-23 22:51:00,1.54786,1.54805,1.54782,1.54797,499600005.0
2005-05-23 22:52:00,1.54791,1.54791,1.54754,1.54764,559200005.0
2005-05-23 22:53:00,1.54789,1.548,1.54783,1.548,268000003.0
2005-05-23 22:54:00,1.54786,1.54804,1.54781,1.54799,407800003.0
2005-05-23 22:55:00,1.54815,1.54815,1.54785,1.54785,212599998.0
2005-05-23 22:56:00,1.54783,1.54802,1.54783,1.54802,112599998.0
2005-05-23 22:57:00,1.54786,1.54812,1.54786,1.54806,303600002.0
2005-05-23 22:58:00,1.54812,1.54822,1.54799,1.54804,224000000.0
2005-05-23 22:59:00,1.5479,1.54795,1.54751,1.54751,520999996.0
2005-05-23 23:00:00,1.54727,1.54777,1.54704,1.54738,331699998.0
2005-05-23 23:01:00,1.54773,1.5479,1.54752,1.54771,291100002.0
2005-05-23 23:02:00,1.54764,1.54785,1.54757,1.54757,381000007.0
2005-05-23 23:03:00,1.5478,1.54797,1.54765,1.5478,245100004.0
2005-05-23 23:04:00,1.54763,1.54782,1.54733,1.54761,431799995.0
2005-05-23 23:05:00,1.54792,1.54832,1.54705,1.54705,322200000.0
2005-05-23 23:06:00,1.54718,1.54746,1.54702,1.5471,373699999.0
2005-05-23 23:07:00,1.54757,1.54764,1.54684,1.54697,335499999.0
2005-05-23 23:08:00,1.54696,1.54775,1.54696,1.54775,335100003.0
2005-05-23 23:09:00,1.54777,1.54785,1.5475,1.54775,237399996.0
2005-05-23 23:10:00,1.5478,1.5478,1.54704,1.54712,372900004.0
2005-05-23 23:11:00,1.54726,1.54746,1.54705,1.54705,431800006.0
2005-05-23 23:12:00,1.54713,1.5475,1.54707,1.54735,227299998.0
2005-05-23 23:13:00,1.54775,1.5479,1.54748,1.54748,451700003.0
2005-05-23 23:14:00,1.54736,1.54763,1.54703,1.54716,305699997.0
2005-05-23 23:15:00,1.54725,1.54768,1.54723,1.54726,332500008.0
2005-05-23 23:16:00,1.54716,1.54785,1.54704,1.54785,262900003.0
2005-05-23 23:17:00,1.54783,1.54799,1.54759,1.54766,251099998.0
2005-05-23 23:18:00,1.54735,1.54778,1.54729,1.54758,370900004.0
2005-05-23 23:19:00,1.54748,1.54792,1.54744,1.54791,232300000.0
2005-05-23 23:20:00,1.54784,1.54798,1.54784,1.54798,60000000.0
2005-05-23 23:21:00,1.54789,1.54795,1.54777,1.54782,182899998.0
2005-05-23 23:22:00,1.54757,1.54773,1.54748,1.54762,276299999.0
2005-05-23 23:23:00,1.54782,1.54795,1.54782,1.54795,95100001.0
2005-05-23 23:24:00,1.5479,1.5479,1.54775,1.54775,95199999.0
2005-05-23 23:25:00,1.54788,1.54788,1.54763,1.54763,57400000.0
2005-05-23 23:26:00,1.54777,1.54779,1.54732,1.54747,497000003.0
2005-05-23 23:27:00,1.5477,1.54775,1.5477,1.54775,47800000.0
2005-05-23 23:28:00,1.54774,1.54778,1.54712,1.54717,249299998.0
2005-05-23 23:29:00,1.5476,1.54788,1.5476,1.54788,142900000.0
2005-05-23 23:30:00,1.54744,1.54766,1.54724,1.54744,377099999.0
2005-05-23 23:31:00,1.5479,1.54794,1.54779,1.54784,190600002.0
2005-05-23 23:32:00,1.54778,1.54788,1.54751,1.54764,258300003.0
2005-05-23 23:33:00,1.54788,1.54792,1.54777,1.5478,206699999.0
2005-05-23 23:34:00,1.5476,1.54778,1.54746,1.54755,266700001.0
2005-05-23 23:35:00,1.54781,1.54781,1.54751,1.54752,170999998.0
2005-05-23 23:36:00,1.54762,1.54794,1.54754,1.54787,231100004.0
2005-05-23 23:37:00,1.5478,1.5479,1.5478,1.5479,28800000.0
2005-05-23 23:38:00,1.54792,1.54798,1.54772,1.54783,117600001.0
2005-05-23 23:39:00,1.54788,1.54795,1.54782,1.5479,55900000.0
2005-05-23 23:40:00,1.54784,1.54799,1.54768,1.54788,437800004.0
2005-05-23 23:41:00,1.54795,1.54795,1.54771,1.5478,208599997.0
2005-05-23 23:42:00,1.5479,1.54798,1.54771,1.54771,242900001.0
2005-05-23 23:43:00,1.54793,1.54793,1.54781,1.54781,62100000.0
2005-05-23 23:44:00,1.54785,1.54795,1.5477,1.54788,290700001.0
2005-05-23 23:45:00,1.54782,1.54801,1.54782,1.54801,79900001.0
2005-05-23 23:46:00,1.54786,1.54805,1.54783,1.54793,139899995.0
2005-05-23 23:47:00,1.54783,1.54785,1.54751,1.54773,283400002.0
2005-05-23 23:48:00,1.5479,1.548,1.54785,1.54798,146900002.0
2005-05-23 23:49:00,1.548,1.54807,1.54782,1.54795,142999996.0
2005-05-23 23:50:00,1.5479,1.54805,1.5479,1.54805,247499998.0
2005-05-23 23:51:00,1.548,1.54805,1.54791,1.54791,315700005.0
2005-05-23 23:52:00,1.54793,1.54793,1.54725,1.5474,205899998.0
2005-05-23 23:53:00,1.54751,1.54796,1.5475,1.54789,212100000.0
2005-05-23 23:54:00,1.5477,1.5479,1.54752,1.54752,288600002.0
2005-05-23 23:55:00,1.5478,1.5478,1.54762,1.54762,108699997.0
2005-05-23 23:56:00,1.54778,1.54778,1.54765,1.54765,38300001.0
2005-05-23 23:57:00,1.54733,1.54779,1.54733,1.54742,175200000.0
2005-05-23 23:58:00,1.54762,1.5478,1.54762,1.5478,38700000.0
2005-05-23 23:59:00,1.54716,1.54754,1.54696,1.54703,301799999.0
2005-05-24 00:00:00,1.54785,1.54785,1.5478,1.5478,122100003.0
2005-05-24 00:01:00,1.5476,1.54775,1.5476,1.54775,35200000.0
2005-05-24 00:02:00,1.54783,1.54783,1.54772,1.54774,162399999.0
2005-05-24 00:03:00,1.54729,1.54764,1.5471,1.5473,285400002.0
2005-05-24 00:04:00,1.54767,1.5477,1.54754,1.54759,106399997.0
2005-05-24 00:05:00,1.5476,1.54779,1.5476,1.54771,365799997.0
2005-05-24 00:06:00,1.54774,1.54774,1.54758,1.54767,65500000.0
2005-05-24 00:07:00,1.54762,1.54781,1.54756,1.54767,354099998.0
2005-05-24 00:08:00,1.54747,1.54781,1.54727,1.54753,528700000.0
2005-05-24 00:09:00,1.54767,1.54775,1.54752,1.54768,163100000.0
2005-05-24 00:10:00,1.54775,1.5478,1.5472,1.54733,323500001.0
2005-05-24 00:11:00,1.54773,1.54775,1.54758,1.5476,317500001.0
2005-05-24 00:12:00,1.54753,1.54773,1.54753,1.54773,59000000.0
2005-05-24 00:13:00,1.5476,1.54784,1.54732,1.54784,406500007.0
2005-05-24 00:14:00,1.54756,1.5477,1.54756,1.5477,97000000.0
2005-05-24 00:15:00,1.5477,1.5477,1.5476,1.5476,44000000.0
2005-05-24 00:16:00,1.54747,1.5477,1.54735,1.54741,434899998.0
2005-05-24 00:17:00,1.5477,1.54778,1.54749,1.5476,264700006.0
2005-05-24 00:18:00,1.54767,1.54778,1.5475,1.54771,177799999.0
2005-05-24 00:19:00,1.5477,1.54775,1.5477,1.54775,47900002.0
2005-05-24 00:20:00,1.5475,1.54798,1.54709,1.5479,341299998.0
2005-05-24 00:21:00,1.5477,1.54775,1.5475,1.5475,285800000.0
2005-05-24 00:22:00,1.54752,1.5477,1.54752,1.5477,72699999.0
2005-05-24 00:23:00,1.54759,1.5477,1.54754,1.54767,111100002.0
2005-05-24 00:24:00,1.54752,1.5477,1.54729,1.54743,386100005.0
2005-05-24 00:25:00,1.5477,1.54775,1.54752,1.54767,264799999.0
2005-05-24 00:26:00,1.54706,1.54774,1.54706,1.54745,255999999.0
2005-05-24 00:27:00,1.5476,1.5477,1.5476,1.5477,91000000.0
2005-05-24 00:28:00,1.54768,1.54775,1.54759,1.54767,194800001.0
2005-05-24 00:29:00,1.54774,1.54784,1.54749,1.54749,268700002.0
2005-05-24 00:30:00,1.54768,1.54775,1.54753,1.5477,373800003.0
2005-05-24 00:31:00,1.5477,1.54778,1.54748,1.54756,175800000.0
2005-05-24 00:32:00,1.54767,1.54767,1.54754,1.54754,90999998.0
2005-05-24 00:33:00,1.54733,1.54777,1.54723,1.54749,442500001.0
2005-05-24 00:34:00,1.5477,1.54778,1.54756,1.54761,245300001.0
2005-05-24 00:35:00,1.5476,1.5477,1.5476,1.5477,13600000.0
2005-05-24 00:36:00,1.54712,1.54766,1.54703,1.54749,278100002.0
2005-05-24 00:37:00,1.5477,1.54775,1.5477,1.54775,43900002.0
2005-05-24 00:38:00,1.54766,1.54773,1.54766,1.54773,16400000.0
2005-05-24 00:39:00,1.54757,1.54777,1.54743,1.54761,446499998.0
2005-05-24 00:40:00,1.54775,1.54775,1.5476,1.5476,150500002.0
2005-05-24 00:41:00,1.54775,1.54775,1.54762,1.54762,102900000.0
2005-05-24 00:42:00,1.54759,1.54775,1.54755,1.54767,212399998.0
2005-05-24 00:43:00,1.54791,1.54793,1.54756,1.54758,368200005.0
2005-05-24 00:44:00,1.54765,1.54778,1.54758,1.5477,205999999.0
2005-05-24 00:45:00,1.54764,1.54773,1.54751,1.54757,304099999.0
2005-05-24 00:46:00,1.54755,1.54765,1.54736,1.54765,393800005.0
2005-05-24 00:47:00,1.5477,1.54775,1.54766,1.54773,70999997.0
2005-05-24 00:48:00,1.54775,1.54778,1.5476,1.5476,404899997.0
2005-05-24 00:49:00,1.5476,1.54775,1.5476,1.5476,240299996.0
2005-05-24 00:50:00,1.54734,1.54755,1.54713,1.54737,236400000.0
2005-05-24 00:51:00,1.54742,1.54775,1.54742,1.54775,203600000.0
2005-05-24 00:52:00,1.54766,1.54775,1.5475,1.54767,179600000.0
2005-05-24 00:53:00,1.54767,1.54775,1.54754,1.54767,261899997.0
2005-05-24 00:54:00,1.54767,1.54775,1.54754,1.5477,219100003.0
2005-05-24 00:55:00,1.54759,1.54778,1.54755,1.5477,329299999.0
2005-05-24 00:56:00,1.54765,1.5477,1.5475,1.54759,100000000.0
2005-05-24 00:57:00,1.54763,1.54778,1.54748,1.54756,452399996.0
2005-05-24 00:58:00,1.54761,1.54775,1.54745,1.54762,220000001.0
2005-05-24 00:59:00,1.5476,1.54773,1.54745,1.54761,59900001.0
2005-05-24 01:00:00,1.5476,1.54775,1.5475,1.5476,534600000.0
2005-05-24 01:01:00,1.5477,1.54775,1.54753,1.5477,275200003.0
2005-05-24 01:02:00,1.5477,1.54775,1.54759,1.54768,174299997.0
2005-05-24 01:03:00,1.54746,1.54775,1.54746,1.54775,96000001.0
2005-05-24 01:04:00,1.54773,1.54778,1.5475,1.5477,528700006.0
2005-05-24 01:05:00,1.54757,1.54771,1.54753,1.54753,172500001.0
2005-05-24 01:06:00,1.5477,1.5477,1.54748,1.54748,282500002.0
2005-05-24 01:07:00,1.54759,1.54778,1.54749,1.5476,378699996.0
2005-05-24 01:08:00,1.5476,1.54773,1.54757,1.54773,215300001.0
2005-05-24 01:09:00,1.54752,1.54761,1.54725,1.5474,210200003.0
2005-05-24 01:10:00,1.54775,1.54775,1.5476,1.5476,127700000.0
2005-05-24 01:11:00,1.54769,1.54782,1.54769,1.54782,38900000.0
2005-05-24 01:12:00,1.54766,1.54785,1.54763,1.54775,275299998.0
2005-05-24 01:13:00,1.5478,1.54783,1.54753,1.54753,127600000.0
2005-05-24 01:14:00,1.5477,1.54781,1.54765,1.54776,367099995.0
2005-05-24 01:15:00,1.54773,1.54783,1.54761,1.54778,269199999.0
2005-05-24 01:16:00,1.54775,1.54775,1.5476,1.5476,48800000.0
2005-05-24 01:17:00,1.54761,1.5478,1.54693,1.54716,245200002.0
2005-05-24 01:18:00,1.5478,1.54788,1.5477,1.5477,246499999.0
2005-05-24 01:19:00,1.54778,1.54785,1.54762,1.5478,299900003.0
2005-05-24 01:20:00,1.54733,1.5476,1.54723,1.54748,345399997.0
2005-05-24 01:21:00,1.54785,1.54785,1.5477,1.5477,198500001.0
2005-05-24 01:22:00,1.54784,1.54792,1.54784,1.54792,111900001.0
2005-05-24 01:23:00,1.54765,1.54778,1.54731,1.54752,338799999.0
2005-05-24 01:24:00,1.54785,1.54787,1.5477,1.54774,61000002.0
2005-05-24 01:25:00,1.54745,1.54773,1.5474,1.54753,265199997.0
2005-05-24 01:26:00,1.5479,1.54795,1.5479,1.54795,217200005.0
2005-05-24 01:27:00,1.54785,1.5479,1.5477,1.54778,575300002.0
2005-05-24 01:28:00,1.54756,1.54772,1.54742,1.5476,342200009.0
2005-05-24 01:29:00,1.5479,1.5479,1.54771,1.54771,42900000.0
2005-05-24 01:30:00,1.54779,1.5479,1.54775,1.54787,137299998.0
2005-05-24 01:31:00,1.54779,1.5479,1.54775,1.54787,43200001.0
2005-05-24 01:32:00,1.54745,1.54788,1.54725,1.54775,362000004.0
2005-05-24 01:33:00,1.54781,1.54788,1.54774,1.54777,92700000.0
2005-05-24 01:34:00,1.54752,1.54789,1.54752,1.54779,356400000.0
2005-05-24 01:35:00,1.54765,1.54765,1.5475,1.5475,99000000.0
2005-05-24 01:36:00,1.54751,1.54764,1.54745,1.54749,179600002.0
2005-05-24 01:37:00,1.54747,1.54764,1.54727,1.54743,418300004.0
2005-05-24 01:38:00,1.54768,1.54778,1.5476,1.54778,398199999.0
2005-05-24 01:39:00,1.54764,1.54783,1.54762,1.54774,181899999.0
2005-05-24 01:40:00,1.5477,1.5478,1.5477,1.5478,83000000.0
2005-05-24 01:41:00,1.54762,1.54777,1.54734,1.54744,185800001.0
2005-05-24 01:42:00,1.54783,1.54809,1.54783,1.54795,273899999.0
2005-05-24 01:43:00,1.54786,1.54793,1.54773,1.54782,195600002.0
2005-05-24 01:44:00,1.5478,1.54785,1.5478,1.54785,153300002.0
2005-05-24 01:45:00,1.5478,1.54785,1.5478,1.54785,34400000.0
2005-05-24 01:46:00,1.54748,1.54768,1.54735,1.5475,321700001.0
2005-05-24 01:47:00,1.54779,1.54785,1.5477,1.5478,214900002.0
2005-05-24 01:48:00,1.54783,1.54794,1.54773,1.54781,391399997.0
2005-05-24 01:49:00,1.54778,1.54783,1.54762,1.54773,196200000.0
2005-05-24 01:50:00,1.54782,1.54782,1.5476,1.5476,64099999.0
2005-05-24 01:51:00,1.5477,1.5477,1.5476,1.5476,14400000.0
2005-05-24 01:52:00,1.5475,1.54765,1.5475,1.54765,105599998.0
2005-05-24 01:53:00,1.54771,1.54776,1.54752,1.54765,293199995.0
2005-05-24 01:54:00,1.54781,1.54781,1.54765,1.54768,305299999.0
2005-05-24 01:55:00,1.54769,1.5478,1.54756,1.5478,367599999.0
2005-05-24 01:56:00,1.5476,1.54775,1.5476,1.54775,21600000.0
2005-05-24 01:57:00,1.54731,1.54754,1.54721,1.54736,388399999.0
2005-05-24 01:58:00,1.54771,1.54785,1.54763,1.54775,266699999.0
2005-05-24 01:59:00,1.54778,1.54785,1.54765,1.54777,182699995.0
2005-05-24 02:00:00,1.54782,1.54789,1.54761,1.5478,392400002.0
2005-05-24 02:01:00,1.5478,1.54785,1.5477,1.54778,59200000.0
2005-05-24 02:02:00,1.54772,1.54806,1.54772,1.54806,316199999.0
2005-05-24 02:03:00,1.5479,1.5481,1.5478,1.54803,309300004.0
2005-05-24 02:04:00,1.54807,1.54815,1.54792,1.54815,415100004.0
2005-05-24 02:05:00,1.54804,1.54804,1.54779,1.54779,232100002.0
2005-05-24 02:06:00,1.5481,1.54815,1.54799,1.54808,306800008.0
2005-05-24 02:07:00,1.54768,1.54783,1.54749,1.54783,408200004.0
2005-05-24 02:08:00,1.54807,1.54815,1.5478,1.548,163100002.0
2005-05-24 02:09:00,1.54765,1.54798,1.54739,1.54773,301399999.0
2005-05-24 02:10:00,1.548,1.5481,1.548,1.5481,49599999.0
2005-05-24 02:11:00,1.54798,1.5481,1.54781,1.54805,326700002.0
2005-05-24 02:12:00,1.54797,1.54812,1.54797,1.54812,63100000.0
2005-05-24 02:13:00,1.54794,1.54806,1.54785,1.54793,218800002.0
2005-05-24 02:14:00,1.54779,1.54795,1.54777,1.54795,251399998.0
2005-05-24 02:15:00,1.5478,1.54795,1.54772,1.54785,168599997.0
2005-05-24 02:16:00,1.54738,1.54769,1.54724,1.5474,373899996.0
2005-05-24 02:17:00,1.54785,1.5479,1.54772,1.54778,42399998.0
2005-05-24 02:18:00,1.54758,1.54772,1.54742,1.54752,303599998.0
2005-05-24 02:19:00,1.54796,1.54798,1.54796,1.54798,64900002.0
2005-05-24 02:20:00,1.54783,1.54795,1.54777,1.54787,130199997.0
2005-05-24 02:21:00,1.54788,1.54794,1.54769,1.54777,409099999.0
2005-05-24 02:22:00,1.5477,1.54787,1.54769,1.5478,298899997.0
2005-05-24 02:23:00,1.54754,1.54781,1.54742,1.54772,275399996.0
2005-05-24 02:24:00,1.54783,1.54788,1.54759,1.54781,321100003.0
2005-05-24 02:25:00,1.54785,1.54785,1.54776,1.54776,122199998.0
2005-05-24 02:26:00,1.5478,1.5478,1.5477,1.5477,86300001.0
2005-05-24 02:27:00,1.54771,1.54781,1.54751,1.54765,143100002.0
2005-05-24 02:28:00,1.54766,1.54778,1.54753,1.54757,377000001.0
2005-05-24 02:29:00,1.54758,1.54776,1.54747,1.54775,335599999.0
2005-05-24 02:30:00,1.5476,1.54775,1.54738,1.54764,91300001.0
2005-05-24 02:31:00,1.5477,1.5477,1.5476,1.5476,35200000.0
2005-05-24 02:32:00,1.54761,1.54775,1.54756,1.54768,379100002.0
2005-05-24 02:33:00,1.5476,1.5477,1.5476,1.5477,43899999.0
2005-05-24 02:34:00,1.54737,1.5476,1.54734,1.5476,111900000.0
2005-05-24 02:35:00,1.54768,1.54768,1.54743,1.54754,380999999.0
2005-05-24 02:36:00,1.54755,1.54771,1.54745,1.54762,294799999.0
2005-05-24 02:37:00,1.54745,1.54772,1.54745,1.54763,186900004.0
2005-05-24 02:38:00,1.54756,1.54756,1.54742,1.54749,56199998.0
2005-05-24 02:39:00,1.5475,1.5475,1.5474,1.5474,5600000.0
2005-05-24 02:40:00,1.54757,1.54757,1.54754,1.54754,4800000.0
2005-05-24 02:41:00,1.54732,1.54739,1.54688,1.54706,369399997.0
2005-05-24 02:42:00,1.5475,1.54755,1.54738,1.54742,413999997.0
2005-05-24 02:43:00,1.54727,1.54745,1.54718,1.5472,417800003.0
2005-05-24 02:44:00,1.5475,1.54755,1.5474,1.54748,137500000.0
2005-05-24 02:45:00,1.5475,1.54755,1.54742,1.54748,116100001.0
2005-05-24 02:46:00,1.54734,1.54748,1.54726,1.54742,88700001.0
2005-05-24 02:47:00,1.54737,1.54766,1.54737,1.54765,339400002.0
2005-05-24 02:48:00,1.54765,1.54768,1.54746,1.54752,238900002.0
2005-05-24 02:49:00,1.54746,1.54758,1.54746,1.54758,49500000.0
2005-05-24 02:50:00,1.54752,1.54765,1.54752,1.54765,50400000.0
2005-05-24 02:51:00,1.54758,1.54765,1.54747,1.54762,172600000.0
2005-05-24 02:52:00,1.5476,1.54765,1.5475,1.54758,227599999.0
2005-05-24 02:53:00,1.54758,1.54765,1.54744,1.5476,343099994.0
2005-05-24 02:54:00,1.54752,1.54765,1.54752,1.54765,157300004.0
2005-05-24 02:55:00,1.5476,1.5476,1.54746,1.54746,208200002.0
2005-05-24 02:56:00,1.54748,1.5476,1.5474,1.54755,229200001.0
2005-05-24 02:57:00,1.54765,1.54765,1.54737,1.54747,313600000.0
2005-05-24 02:58:00,1.5475,1.54757,1.54732,1.54739,197799999.0
2005-05-24 02:59:00,1.54719,1.54735,1.54707,1.54715,299200004.0
2005-05-24 03:00:00,1.5475,1.5475,1.5474,1.5474,78999998.0
2005-05-24 03:01:00,1.54747,1.54755,1.54732,1.54739,440100001.0
2005-05-24 03:02:00,1.54732,1.54755,1.54718,1.54738,180899998.0
2005-05-24 03:03:00,1.54746,1.54755,1.54734,1.54745,74200000.0
2005-05-24 03:04:00,1.5475,1.5475,1.54732,1.54732,45600000.0
2005-05-24 03:05:00,1.5475,1.5475,1.5474,1.5474,13600000.0
2005-05-24 03:06:00,1.5475,1.54755,1.5475,1.54755,37100000.0
2005-05-24 03:07:00,1.54745,1.5475,1.54729,1.54738,241500001.0
2005-05-24 03:08:00,1.54739,1.54755,1.54733,1.54734,225899997.0
2005-05-24 03:09:00,1.54736,1.54748,1.54723,1.54737,203799999.0
2005-05-24 03:10:00,1.5473,1.54745,1.5472,1.5473,191600000.0
2005-05-24 03:11:00,1.54735,1.54745,1.54722,1.54732,80200000.0
2005-05-24 03:12:00,1.5474,1.54747,1.54716,1.54741,247700002.0
2005-05-24 03:13:00,1.54745,1.54745,1.54724,1.5473,183100000.0
2005-05-24 03:14:00,1.54723,1.54748,1.54723,1.54745,194300001.0
2005-05-24 03:15:00,1.54726,1.54738,1.54726,1.54738,54300001.0
2005-05-24 03:16:00,1.54738,1.54748,1.54715,1.54715,216799996.0
2005-05-24 03:17:00,1.54741,1.54741,1.54717,1.54717,245100000.0
2005-05-24 03:18:00,1.54694,1.54723,1.54673,1.547,318200000.0
2005-05-24 03:19:00,1.54735,1.54735,1.54716,1.54716,302499995.0
2005-05-24 03:20:00,1.547,1.5472,1.54687,1.54706,354399996.0
2005-05-24 03:21:00,1.5472,1.5473,1.5472,1.5473,51300001.0
2005-05-24 03:22:00,1.5473,1.54735,1.5473,1.54735,13600000.0
2005-05-24 03:23:00,1.54696,1.54731,1.54686,1.54725,434900001.0
2005-05-24 03:24:00,1.5473,1.54735,1.54716,1.54727,465599999.0
2005-05-24 03:25:00,1.54678,1.54708,1.54677,1.54708,292100001.0
2005-05-24 03:26:00,1.54727,1.54727,1.54714,1.54714,80700001.0
2005-05-24 03:27:00,1.54732,1.54749,1.54724,1.54724,320200001.0
2005-05-24 03:28:00,1.54729,1.54735,1.54726,1.54733,168600002.0
2005-05-24 03:29:00,1.54715,1.54738,1.54715,1.54738,73199999.0
2005-05-24 03:30:00,1.54716,1.54728,1.54716,1.54728,40099998.0
2005-05-24 03:31:00,1.54727,1.54732,1.54715,1.54727,198599998.0
2005-05-24 03:32:00,1.54671,1.54715,1.54671,1.54705,296900003.0
2005-05-24 03:33:00,1.54725,1.54735,1.54715,1.54726,220499998.0
2005-05-24 03:34:00,1.5473,1.54743,1.54716,1.54743,427499999.0
2005-05-24 03:35:00,1.54742,1.54748,1.54728,1.54728,244499999.0
2005-05-24 03:36:00,1.54709,1.54731,1.54697,1.54697,262799997.0
2005-05-24 03:37:00,1.54712,1.54735,1.54712,1.5473,323700004.0
2005-05-24 03:38:00,1.54728,1.54735,1.54722,1.5473,71700000.0
2005-05-24 03:39:00,1.54698,1.54719,1.54681,1.54705,216099998.0
2005-05-24 03:40:00,1.54727,1.54735,1.54705,1.54725,279200000.0
2005-05-24 03:41:00,1.54706,1.54737,1.54706,1.54737,159599998.0
2005-05-24 03:42:00,1.54725,1.54739,1.5472,1.54732,303799998.0
2005-05-24 03:43:00,1.54716,1.54735,1.54711,1.54725,268000002.0
2005-05-24 03:44:00,1.54716,1.54735,1.54716,1.54735,102699999.0
2005-05-24 03:45:00,1.54727,1.54735,1.54715,1.5473,456200000.0
2005-05-24 03:46:00,1.54707,1.54712,1.54663,1.54705,348400001.0
2005-05-24 03:47:00,1.54716,1.54735,1.54716,1.54735,201600001.0
2005-05-24 03:48:00,1.54703,1.54789,1.54703,1.54777,272300003.0
2005-05-24 03:49:00,1.54712,1.5473,1.54712,1.5473,91600002.0
2005-05-24 03:50:00,1.5472,1.54735,1.5472,1.54728,157399999.0
2005-05-24 03:51:00,1.54735,1.54737,1.54719,1.5472,206200004.0
2005-05-24 03:52:00,1.54725,1.5473,1.5471,1.54711,245400001.0
2005-05-24 03:53:00,1.5473,1.54735,1.54722,1.54728,170900006.0
2005-05-24 03:54:00,1.5473,1.54735,1.5473,1.54735,11200000.0
2005-05-24 03:55:00,1.54706,1.54723,1.54706,1.54723,29300000.0
2005-05-24 03:56:00,1.54712,1.54744,1.54712,1.54744,235099999.0
2005-05-24 03:57:00,1.5474,1.54745,1.5474,1.54745,21600000.0
2005-05-24 03:58:00,1.54734,1.5475,1.54723,1.54736,341900001.0
2005-05-24 03:59:00,1.5472,1.5474,1.54719,1.5474,269899999.0
2005-05-24 04:00:00,1.54745,1.54745,1.54732,1.54732,59900001.0
2005-05-24 04:01:00,1.54732,1.54747,1.54725,1.54738,616399995.0
2005-05-24 04:02:00,1.54731,1.54747,1.54731,1.54745,272500001.0
2005-05-24 04:03:00,1.54735,1.54747,1.5472,1.5472,262799999.0
2005-05-24 04:04:00,1.54732,1.54732,1.547,1.5471,327400000.0
2005-05-24 04:05:00,1.54733,1.54751,1.54733,1.54749,432499990.0
2005-05-24 04:06:00,1.5474,1.5475,1.54731,1.54742,191400000.0
2005-05-24 04:07:00,1.54716,1.54788,1.54701,1.54786,354800001.0
2005-05-24 04:08:00,1.5474,1.54745,1.54722,1.54737,198200003.0
2005-05-24 04:09:00,1.54707,1.54745,1.54707,1.5474,148000000.0
2005-05-24 04:10:00,1.5473,1.54745,1.5473,1.54745,99199999.0
2005-05-24 04:11:00,1.54727,1.54745,1.54721,1.54735,257900001.0
2005-05-24 04:12:00,1.5474,1.5474,1.5473,1.5473,109499998.0
2005-05-24 04:13:00,1.54735,1.54735,1.5472,1.5472,55900002.0
2005-05-24 04:14:00,1.5474,1.5474,1.5473,1.5473,39900002.0
2005-05-24 04:15:00,1.54745,1.54745,1.5474,1.5474,46400000.0
2005-05-24 04:16:00,1.54743,1.54748,1.54722,1.54732,287300001.0
2005-05-24 04:17:00,1.54737,1.54742,1.54723,1.54738,359900001.0
2005-05-24 04:18:00,1.5474,1.54745,1.54732,1.54738,99799999.0
2005-05-24 04:19:00,1.54718,1.54734,1.54711,1.54727,323099999.0
2005-05-24 04:20:00,1.54733,1.54733,1.54705,1.54705,70300001.0
2005-05-24 04:21:00,1.5474,1.54752,1.54736,1.54743,195999998.0
2005-05-24 04:22:00,1.54734,1.54735,1.54714,1.54716,261000003.0
2005-05-24 04:23:00,1.54723,1.54733,1.5471,1.54718,601200000.0
2005-05-24 04:24:00,1.5473,1.54735,1.54712,1.5472,206300001.0
2005-05-24 04:25:00,1.54728,1.54735,1.54708,1.54727,373800007.0
2005-05-24 04:26:00,1.54727,1.5474,1.54717,1.5474,259100003.0
2005-05-24 04:27:00,1.5474,1.54745,1.5474,1.54745,76699999.0
2005-05-24 04:28:00,1.54737,1.54757,1.54737,1.54757,106200001.0
2005-05-24 04:29:00,1.54733,1.54748,1.54711,1.54711,294099999.0
2005-05-24 04:30:00,1.54739,1.5476,1.54739,1.5476,61499999.0
2005-05-24 04:31:00,1.5476,1.54765,1.54752,1.54758,46199998.0
2005-05-24 04:32:00,1.54745,1.54756,1.54743,1.5475,47300000.0
2005-05-24 04:33:00,1.54748,1.54776,1.54748,1.54762,154799998.0
2005-05-24 04:34:00,1.54768,1.54775,1.54758,1.54759,342499995.0
2005-05-24 04:35:00,1.54758,1.54775,1.54753,1.54775,194900002.0
2005-05-24 04:36:00,1.54753,1.5477,1.54753,1.54767,203999999.0
2005-05-24 04:37:00,1.54774,1.54774,1.54745,1.54745,278200000.0
2005-05-24 04:38:00,1.54708,1.54748,1.54695,1.54735,207800000.0
2005-05-24 04:39:00,1.54751,1.54765,1.54733,1.54754,425600002.0
2005-05-24 04:40:00,1.54757,1.54765,1.54745,1.54758,159000001.0
2005-05-24 04:41:00,1.5471,1.54724,1.54693,1.54713,451400002.0
2005-05-24 04:42:00,1.54748,1.54761,1.54735,1.54743,307500002.0
2005-05-24 04:43:00,1.54708,1.54789,1.54698,1.54775,359400005.0
2005-05-24 04:44:00,1.5474,1.54745,1.5474,1.54745,36700001.0
2005-05-24 04:45:00,1.54735,1.54745,1.54718,1.54718,287299998.0
2005-05-24 04:46:00,1.54733,1.54794,1.54714,1.54794,451899996.0
2005-05-24 04:47:00,1.54729,1.54745,1.54722,1.54743,270700004.0
2005-05-24 04:48:00,1.54738,1.54745,1.54721,1.54738,172800000.0
2005-05-24 04:49:00,1.5474,1.54748,1.5472,1.54745,434000008.0
2005-05-24 04:50:00,1.54745,1.54745,1.54721,1.54731,95600001.0
2005-05-24 04:51:00,1.5474,1.5474,1.5473,1.5473,51100000.0
2005-05-24 04:52:00,1.54735,1.54751,1.5473,1.54737,489899997.0
2005-05-24 04:53:00,1.54738,1.5476,1.54727,1.54749,131099999.0
2005-05-24 04:54:00,1.54747,1.54759,1.54732,1.5474,160399999.0
2005-05-24 04:55:00,1.5475,1.5476,1.54742,1.54742,267100003.0
2005-05-24 04:56:00,1.5476,1.5476,1.5475,1.5475,16000000.0
2005-05-24 04:57:00,1.5476,1.54765,1.54745,1.54758,331699999.0
2005-05-24 04:58:00,1.54755,1.54765,1.54745,1.5476,429899998.0
2005-05-24 04:59:00,1.54761,1.54761,1.54748,1.54751,74300002.0
2005-05-24 05:00:00,1.54752,1.54763,1.54743,1.54749,336499996.0
2005-05-24 05:01:00,1.5476,1.54763,1.54748,1.54751,241500006.0
2005-05-24 05:02:00,1.5475,1.54759,1.54734,1.54735,343800001.0
2005-05-24 05:03:00,1.54718,1.54737,1.54681,1.54705,204900001.0
2005-05-24 05:04:00,1.54745,1.54745,1.54724,1.54724,289100001.0
2005-05-24 05:05:00,1.5472,1.54733,1.54707,1.54716,337200002.0
2005-05-24 05:06:00,1.54738,1.54745,1.54731,1.5474,61500000.0
2005-05-24 05:07:00,1.54739,1.54745,1.5473,1.54743,410200004.0
2005-05-24 05:08:00,1.5469,1.54722,1.54674,1.547,333800000.0
2005-05-24 05:09:00,1.54725,1.54738,1.54725,1.54738,131700000.0
2005-05-24 05:10:00,1.54729,1.5474,1.54726,1.54738,38499999.0
2005-05-24 05:11:00,1.54737,1.54745,1.54721,1.54735,126500000.0
2005-05-24 05:12:00,1.54726,1.54745,1.54722,1.54745,284500002.0
2005-05-24 05:13:00,1.54745,1.54745,1.5473,1.5473,191000004.0
2005-05-24 05:14:00,1.5474,1.54747,1.54731,1.54731,249100001.0
2005-05-24 05:15:00,1.54725,1.54738,1.54725,1.54738,22399999.0
2005-05-24 05:16:00,1.54725,1.5474,1.54725,1.5474,107000002.0
2005-05-24 05:17:00,1.54787,1.54791,1.547,1.54719,315400002.0
2005-05-24 05:18:00,1.5474,1.54745,1.54723,1.54725,205900000.0
2005-05-24 05:19:00,1.54716,1.54733,1.54716,1.54733,110199998.0
2005-05-24 05:20:00,1.54733,1.54744,1.54725,1.54744,168400001.0
2005-05-24 05:21:00,1.54728,1.5474,1.54712,1.5473,245200001.0
2005-05-24 05:22:00,1.5474,1.54745,1.54724,1.54731,314800000.0
2005-05-24 05:23:00,1.5473,1.5474,1.54717,1.54728,262799997.0
2005-05-24 05:24:00,1.5473,1.54745,1.54715,1.54737,349000000.0
2005-05-24 05:25:00,1.54725,1.54743,1.54716,1.54732,342600005.0
2005-05-24 05:26:00,1.5473,1.54735,1.54722,1.54728,61499999.0
2005-05-24 05:27:00,1.5471,1.54737,1.54669,1.5469,266700003.0
2005-05-24 05:28:00,1.54735,1.54735,1.5473,1.5473,18400000.0
2005-05-24 05:29:00,1.54727,1.54735,1.54723,1.54735,71900002.0
2005-05-24 05:30:00,1.5472,1.5473,1.5472,1.5473,35900000.0
2005-05-24 05:31:00,1.5473,1.54735,1.5473,1.54735,42300002.0
2005-05-24 05:32:00,1.5473,1.54735,1.5472,1.5472,304600003.0
2005-05-24 05:33:00,1.54683,1.54719,1.54683,1.54702,261500002.0
2005-05-24 05:34:00,1.5473,1.54735,1.54713,1.54728,225300003.0
2005-05-24 05:35:00,1.54704,1.54735,1.5469,1.5471,448700005.0
2005-05-24 05:36:00,1.54725,1.54738,1.5471,1.54729,282400001.0
2005-05-24 05:37:00,1.54727,1.54735,1.54706,1.54725,323900006.0
2005-05-24 05:38:00,1.54738,1.54738,1.54736,1.54736,28000000.0
2005-05-24 05:39:00,1.54725,1.54735,1.54714,1.54727,222100001.0
2005-05-24 05:40:00,1.54726,1.54735,1.5471,1.54725,116800001.0
2005-05-24 05:41:00,1.54722,1.54735,1.54722,1.54735,109399998.0
2005-05-24 05:42:00,1.5474,1.54751,1.54732,1.5474,299499995.0
2005-05-24 05:43:00,1.54735,1.54747,1.54723,1.54737,410699995.0
2005-05-24 05:44:00,1.54688,1.54726,1.54676,1.54697,253100001.0
2005-05-24 05:45:00,1.54732,1.54745,1.54731,1.5474,228400001.0
2005-05-24 05:46:00,1.54737,1.54745,1.54728,1.54738,43199999.0
2005-05-24 05:47:00,1.54745,1.54745,1.54718,1.5473,319000003.0
2005-05-24 05:48:00,1.54732,1.54747,1.54726,1.54737,429000003.0
2005-05-24 05:49:00,1.54711,1.54739,1.54689,1.54693,398400005.0
2005-05-24 05:50:00,1.54738,1.54745,1.54724,1.5474,362899997.0
2005-05-24 05:51:00,1.54737,1.54748,1.54728,1.5473,245900002.0
2005-05-24 05:52:00,1.5467,1.54698,1.54654,1.54698,389800004.0
2005-05-24 05:53:00,1.5474,1.54747,1.54725,1.54727,585899998.0
2005-05-24 05:54:00,1.5474,1.54748,1.54722,1.54722,281099997.0
2005-05-24 05:55:00,1.54708,1.54723,1.54683,1.54697,250400000.0
2005-05-24 05:56:00,1.54731,1.54743,1.54731,1.54743,80399999.0
2005-05-24 05:57:00,1.5473,1.54745,1.54726,1.54745,187099999.0
2005-05-24 05:58:00,1.54743,1.54743,1.5472,1.54725,298700001.0
2005-05-24 05:59:00,1.54743,1.54743,1.54721,1.54721,329000001.0
2005-05-24 06:00:00,1.54718,1.54735,1.54708,1.54735,280200003.0
2005-05-24 06:01:00,1.54735,1.54738,1.54716,1.54718,418200005.0
2005-05-24 06:02:00,1.5473,1.5473,1.5472,1.5472,269899996.0
2005-05-24 06:03:00,1.5472,1.54735,1.5472,1.54735,317099999.0
2005-05-24 06:04:00,1.54725,1.54735,1.5471,1.54718,427800000.0
2005-05-24 06:05:00,1.54724,1.54738,1.54721,1.5473,320900001.0
2005-05-24 06:06:00,1.54728,1.54735,1.54716,1.5473,611900001.0
2005-05-24 06:07:00,1.54727,1.54743,1.54712,1.54712,163400000.0
2005-05-24 06:08:00,1.54741,1.54761,1.54729,1.54729,315099995.0
2005-05-24 06:09:00,1.54755,1.54758,1.54737,1.5475,489399996.0
2005-05-24 06:10:00,1.54748,1.54748,1.54709,1.54709,329000001.0
2005-05-24 06:11:00,1.54726,1.54733,1.54708,1.5472,294900004.0
2005-05-24 06:12:00,1.54715,1.54725,1.547,1.54718,285100002.0
2005-05-24 06:13:00,1.54707,1.54726,1.54706,1.54717,366000002.0
2005-05-24 06:14:00,1.54722,1.54722,1.54699,1.54702,134299999.0
2005-05-24 06:15:00,1.54709,1.54727,1.54709,1.54719,345299999.0
2005-05-24 06:16:00,1.547,1.5471,1.547,1.5471,22400000.0
2005-05-24 06:17:00,1.54699,1.54719,1.54699,1.54716,216599996.0
2005-05-24 06:18:00,1.54717,1.5472,1.54701,1.54701,248199999.0
2005-05-24 06:19:00,1.54705,1.54725,1.54703,1.54716,305300004.0
2005-05-24 06:20:00,1.54692,1.54714,1.54669,1.54706,318500002.0
2005-05-24 06:21:00,1.54712,1.5472,1.54704,1.54712,161299998.0
2005-05-24 06:22:00,1.54715,1.54715,1.5469,1.5469,261299998.0
2005-05-24 06:23:00,1.54712,1.54715,1.54682,1.54696,441199998.0
2005-05-24 06:24:00,1.54711,1.54722,1.54696,1.54714,109000000.0
2005-05-24 06:25:00,1.54711,1.54725,1.54708,1.54717,231400005.0
2005-05-24 06:26:00,1.54727,1.54727,1.54692,1.54701,228600001.0
2005-05-24 06:27:00,1.54716,1.54723,1.54707,1.54723,336499999.0
2005-05-24 06:28:00,1.54718,1.54725,1.54696,1.54708,219299998.0
2005-05-24 06:29:00,1.5471,1.54717,1.54702,1.54715,195700000.0
2005-05-24 06:30:00,1.54707,1.54707,1.54694,1.54694,5900000.0
2005-05-24 06:31:00,1.54717,1.5472,1.54701,1.54706,250999998.0
2005-05-24 06:32:00,1.54708,1.54719,1.54702,1.54712,177200000.0
2005-05-24 06:33:00,1.54698,1.54717,1.54698,1.54717,101200001.0
2005-05-24 06:34:00,1.54717,1.54725,1.54705,1.54725,350000005.0
2005-05-24 06:35:00,1.54718,1.54727,1.54705,1.54705,230200005.0
2005-05-24 06:36:00,1.54698,1.5471,1.54686,1.54702,51900000.0
2005-05-24 06:37:00,1.54715,1.54715,1.5471,1.5471,30400000.0
2005-05-24 06:38:00,1.54693,1.5472,1.54673,1.547,341800000.0
2005-05-24 06:39:00,1.54702,1.5471,1.54687,1.5471,242800002.0
2005-05-24 06:40:00,1.54699,1.54725,1.54698,1.5471,355700001.0
2005-05-24 06:41:00,1.54675,1.54687,1.54657,1.54667,242099999.0
2005-05-24 06:42:00,1.54702,1.54721,1.54702,1.54716,458400001.0
2005-05-24 06:43:00,1.54715,1.54715,1.54691,1.54698,211900001.0
2005-05-24 06:44:00,1.54688,1.54704,1.54671,1.54691,327500001.0
2005-05-24 06:45:00,1.547,1.54709,1.54675,1.54691,242400000.0
2005-05-24 06:46:00,1.54657,1.54693,1.5464,1.54679,274000001.0
2005-05-24 06:47:00,1.54703,1.54703,1.54677,1.54692,213300001.0
2005-05-24 06:48:00,1.54646,1.54672,1.54636,1.54649,274700000.0
2005-05-24 06:49:00,1.54703,1.54705,1.54689,1.54691,188199999.0
2005-05-24 06:50:00,1.54659,1.54692,1.5465,1.54666,332699998.0
2005-05-24 06:51:00,1.5469,1.547,1.5469,1.547,52799999.0
2005-05-24 06:52:00,1.54705,1.54707,1.54685,1.54699,418499999.0
2005-05-24 06:53:00,1.54687,1.54698,1.54682,1.54692,141900001.0
2005-05-24 06:54:00,1.54672,1.54697,1.54672,1.5469,284600002.0
2005-05-24 06:55:00,1.54695,1.54701,1.5468,1.54686,276300003.0
2005-05-24 06:56:00,1.54672,1.5469,1.54672,1.54688,190900000.0
2005-05-24 06:57:00,1.54676,1.5468,1.54653,1.54661,377999996.0
2005-05-24 06:58:00,1.54693,1.54693,1.54682,1.54682,214799998.0
2005-05-24 06:59:00,1.54669,1.54683,1.54668,1.54682,370399997.0
2005-05-24 07:00:00,1.5467,1.54674,1.54638,1.5466,209700000.0
2005-05-24 07:01:00,1.54669,1.54685,1.54669,1.54685,355500003.0
2005-05-24 07:02:00,1.54666,1.54677,1.54664,1.54673,110200000.0
2005-05-24 07:03:00,1.54664,1.54678,1.54664,1.54678,273900001.0
2005-05-24 07:04:00,1.5465,1.54685,1.5465,1.54685,439100008.0
2005-05-24 07:05:00,1.5468,1.54701,1.54679,1.54701,174500001.0
2005-05-24 07:06:00,1.54705,1.5471,1.54691,1.54701,355600001.0
2005-05-24 07:07:00,1.54699,1.54703,1.5468,1.54684,259200001.0
2005-05-24 07:08:00,1.5467,1.54685,1.5467,1.54685,46300000.0
2005-05-24 07:09:00,1.54658,1.54677,1.54647,1.54662,363400001.0
2005-05-24 07:10:00,1.54668,1.5469,1.54668,1.5469,43200000.0
2005-05-24 07:11:00,1.54687,1.54695,1.54675,1.54681,122000000.0
2005-05-24 07:12:00,1.54681,1.54695,1.54676,1.5469,240500002.0
2005-05-24 07:13:00,1.54692,1.54696,1.54651,1.54677,444399999.0
2005-05-24 07:14:00,1.54673,1.54695,1.54673,1.54695,111000000.0
2005-05-24 07:15:00,1.54679,1.54695,1.54668,1.54688,496300004.0
2005-05-24 07:16:00,1.54685,1.54692,1.54672,1.54679,373600010.0
2005-05-24 07:17:00,1.5468,1.5469,1.5468,1.5469,207699997.0
2005-05-24 07:18:00,1.54692,1.54699,1.5468,1.54691,209999997.0
2005-05-24 07:19:00,1.54695,1.547,1.54678,1.54698,290200007.0
2005-05-24 07:20:00,1.54643,1.54698,1.54642,1.54687,286699996.0
2005-05-24 07:21:00,1.54696,1.54705,1.54685,1.54697,123900002.0
2005-05-24 07:22:00,1.54695,1.54707,1.54678,1.54702,463200002.0
2005-05-24 07:23:00,1.54686,1.54701,1.54667,1.54677,222499998.0
2005-05-24 07:24:00,1.54705,1.54705,1.54684,1.54684,169199998.0
2005-05-24 07:25:00,1.54685,1.54706,1.54685,1.54701,327100000.0
2005-05-24 07:26:00,1.54705,1.54705,1.54672,1.54687,251399998.0
2005-05-24 07:27:00,1.54686,1.54699,1.54673,1.54693,222899997.0
2005-05-24 07:28:00,1.54692,1.54697,1.54676,1.54688,233999998.0
2005-05-24 07:29:00,1.54682,1.54695,1.54682,1.54692,207700001.0
2005-05-24 07:30:00,1.5468,1.54695,1.54679,1.54695,118300002.0
2005-05-24 07:31:00,1.54685,1.54692,1.54685,1.54692,50500000.0
2005-05-24 07:32:00,1.54695,1.54695,1.5467,1.5467,298800000.0
2005-05-24 07:33:00,1.54679,1.54695,1.54674,1.54695,151900001.0
2005-05-24 07:34:00,1.5468,1.54695,1.54674,1.5469,235500002.0
2005-05-24 07:35:00,1.54676,1.54695,1.54676,1.54695,281700000.0
2005-05-24 07:36:00,1.5469,1.54695,1.54682,1.54688,42200000.0
2005-05-24 07:37:00,1.54695,1.54695,1.5469,1.5469,61500000.0
2005-05-24 07:38:00,1.54672,1.54684,1.5465,1.54666,352799999.0
2005-05-24 07:39:00,1.54695,1.54695,1.54682,1.54682,37600000.0
2005-05-24 07:40:00,1.54687,1.54695,1.54674,1.54688,431199993.0
2005-05-24 07:41:00,1.5469,1.54695,1.54662,1.54687,356499997.0
2005-05-24 07:42:00,1.5469,1.54698,1.54675,1.54694,184500000.0
2005-05-24 07:43:00,1.54673,1.5468,1.54607,1.54614,281199999.0
2005-05-24 07:44:00,1.54688,1.54695,1.54679,1.54687,147800001.0
2005-05-24 07:45:00,1.54688,1.54695,1.5468,1.5469,274900003.0
2005-05-24 07:46:00,1.54654,1.54665,1.54634,1.54662,253899999.0
2005-05-24 07:47:00,1.54693,1.547,1.54682,1.54687,249200004.0
2005-05-24 07:48:00,1.54702,1.54705,1.54687,1.5469,226900003.0
2005-05-24 07:49:00,1.5469,1.54702,1.54687,1.5469,144700001.0
2005-05-24 07:50:00,1.54676,1.54687,1.54674,1.54683,80500002.0
2005-05-24 07:51:00,1.54682,1.547,1.54671,1.54685,392900004.0
2005-05-24 07:52:00,1.5469,1.54695,1.54682,1.54682,122600001.0
2005-05-24 07:53:00,1.5466,1.54685,1.54643,1.54655,366600006.0
2005-05-24 07:54:00,1.54655,1.54695,1.54655,1.54695,237499998.0
2005-05-24 07:55:00,1.5468,1.5469,1.5468,1.5469,14400000.0
2005-05-24 07:56:00,1.54649,1.54677,1.54648,1.54663,487200006.0
2005-05-24 07:57:00,1.5469,1.54695,1.5469,1.54695,8000000.0
2005-05-24 07:58:00,1.54676,1.54688,1.54676,1.54688,25600000.0
2005-05-24 07:59:00,1.54674,1.54687,1.54645,1.54665,329300001.0
2005-05-24 08:00:00,1.54653,1.54663,1.54637,1.54639,385800002.0
2005-05-24 08:01:00,1.54633,1.54653,1.54633,1.54647,609099997.0
2005-05-24 08:02:00,1.5464,1.5465,1.54625,1.5465,368400002.0
2005-05-24 08:03:00,1.54648,1.54657,1.54625,1.54649,412200005.0
2005-05-24 08:04:00,1.54658,1.54686,1.54649,1.54686,470400000.0
2005-05-24 08:05:00,1.54687,1.54692,1.54673,1.54682,284500000.0
2005-05-24 08:06:00,1.54676,1.54688,1.5465,1.5467,416800000.0
2005-05-24 08:07:00,1.54673,1.547,1.54673,1.54694,396900003.0
2005-05-24 08:08:00,1.5468,1.54702,1.5468,1.54695,287399997.0
2005-05-24 08:09:00,1.54686,1.54698,1.54672,1.54685,211100001.0
2005-05-24 08:10:00,1.54685,1.54707,1.54663,1.54686,265599999.0
2005-05-24 08:11:00,1.5467,1.54693,1.5467,1.54687,139199996.0
2005-05-24 08:12:00,1.54682,1.54686,1.54664,1.54677,355000001.0
2005-05-24 08:13:00,1.54673,1.54692,1.54669,1.5469,396700002.0
2005-05-24 08:14:00,1.54679,1.54695,1.54668,1.54683,219200003.0
2005-05-24 08:15:00,1.5465,1.54666,1.5465,1.54662,78200000.0
2005-05-24 08:16:00,1.5466,1.5466,1.54628,1.54635,218300002.0
2005-05-24 08:17:00,1.54652,1.54658,1.54631,1.54634,393499997.0
2005-05-24 08:18:00,1.54627,1.54648,1.54619,1.5464,326400003.0
2005-05-24 08:19:00,1.54637,1.54645,1.54622,1.54645,294799999.0
2005-05-24 08:20:00,1.54639,1.54655,1.54637,1.54641,227800000.0
2005-05-24 08:21:00,1.54635,1.54664,1.54621,1.54655,172099999.0
2005-05-24 08:22:00,1.54645,1.5466,1.54643,1.54645,229500002.0
2005-05-24 08:23:00,1.54644,1.54656,1.54631,1.54645,179299997.0
2005-05-24 08:24:00,1.54655,1.54655,1.54634,1.54634,129500002.0
2005-05-24 08:25:00,1.54644,1.54658,1.54644,1.54658,79599997.0
2005-05-24 08:26:00,1.54663,1.54683,1.54653,1.54669,360999995.0
2005-05-24 08:27:00,1.54658,1.54675,1.5464,1.54675,279900002.0
2005-05-24 08:28:00,1.54663,1.54672,1.54655,1.54655,272299998.0
2005-05-24 08:29:00,1.54672,1.54682,1.5466,1.54678,219799996.0
2005-05-24 08:30:00,1.54678,1.54683,1.54661,1.54672,327800000.0
2005-05-24 08:31:00,1.54665,1.54689,1.54664,1.54686,384399999.0
2005-05-24 08:32:00,1.54675,1.54687,1.54664,1.54672,347299999.0
2005-05-24 08:33:00,1.54665,1.54673,1.54652,1.5466,297999998.0
2005-05-24 08:34:00,1.54658,1.54675,1.54657,1.54667,187300000.0
2005-05-24 08:35:00,1.54675,1.54683,1.54663,1.54667,176300003.0
2005-05-24 08:36:00,1.54676,1.54683,1.5465,1.54672,95300002.0
2005-05-24 08:37:00,1.54672,1.54675,1.54657,1.54668,175799998.0
2005-05-24 08:38:00,1.54651,1.54664,1.54651,1.54664,24800000.0
2005-05-24 08:39:00,1.54657,1.54671,1.54657,1.54671,96699998.0
2005-05-24 08:40:00,1.54662,1.54675,1.54658,1.54666,82199999.0
2005-05-24 08:41:00,1.54662,1.54672,1.54645,1.54667,274000000.0
2005-05-24 08:42:00,1.54662,1.54671,1.54645,1.54657,456000001.0
2005-05-24 08:43:00,1.5466,1.54666,1.5465,1.54665,325299999.0
2005-05-24 08:44:00,1.54654,1.54673,1.54654,1.54668,340500001.0
2005-05-24 08:45:00,1.54673,1.54673,1.54633,1.5466,298800001.0
2005-05-24 08:46:00,1.54655,1.5466,1.5464,1.54648,189300000.0
2005-05-24 08:47:00,1.54646,1.54665,1.54643,1.5465,228799997.0
2005-05-24 08:48:00,1.5466,1.54665,1.54632,1.54656,314800004.0
2005-05-24 08:49:00,1.54642,1.54663,1.54642,1.5466,374799998.0
2005-05-24 08:50:00,1.5466,1.54665,1.54647,1.54649,291100002.0
2005-05-24 08:51:00,1.5466,1.54674,1.54647,1.54653,294900001.0
2005-05-24 08:52:00,1.54687,1.54687,1.54669,1.54687,153700000.0
2005-05-24 08:53:00,1.54671,1.54697,1.54671,1.54697,323800001.0
2005-05-24 08:54:00,1.54672,1.54696,1.54672,1.54688,333800005.0
2005-05-24 08:55:00,1.54675,1.54698,1.54675,1.54676,251400002.0
2005-05-24 08:56:00,1.54682,1.5471,1.54675,1.54675,316200004.0
2005-05-24 08:57:00,1.54698,1.54711,1.54684,1.54711,250399998.0
2005-05-24 08:58:00,1.54678,1.54713,1.54678,1.54697,359900001.0
2005-05-24 08:59:00,1.54697,1.54711,1.54697,1.54711,25700000.0
2005-05-24 09:00:00,1.54705,1.5472,1.54695,1.54701,435500001.0
2005-05-24 09:01:00,1.54693,1.54709,1.54692,1.547,202300000.0
2005-05-24 09:02:00,1.54696,1.54723,1.54696,1.54723,136899999.0
2005-05-24 09:03:00,1.54713,1.54722,1.54704,1.54722,219400001.0
2005-05-24 09:04:00,1.54717,1.54732,1.54705,1.54723,155099999.0
2005-05-24 09:05:00,1.54732,1.54739,1.5472,1.54733,340800001.0
2005-05-24 09:06:00,1.54732,1.54732,1.54708,1.54708,157100000.0
2005-05-24 09:07:00,1.54718,1.5473,1.54698,1.54698,333600004.0
2005-05-24 09:08:00,1.54704,1.54717,1.54699,1.54707,104100002.0
2005-05-24 09:09:00,1.54715,1.54715,1.54689,1.54698,323500002.0
2005-05-24 09:10:00,1.54714,1.54718,1.54684,1.54684,365499999.0
2005-05-24 09:11:00,1.54696,1.54715,1.54696,1.5471,189300001.0
2005-05-24 09:12:00,1.54706,1.54717,1.54703,1.54717,62600000.0
2005-05-24 09:13:00,1.54705,1.54725,1.54705,1.54718,309099999.0
2005-05-24 09:14:00,1.5472,1.5472,1.54701,1.54708,283999997.0
2005-05-24 09:15:00,1.54706,1.54723,1.54702,1.54719,379400004.0
2005-05-24 09:16:00,1.54702,1.54713,1.54702,1.54713,33200000.0
2005-05-24 09:17:00,1.54692,1.54701,1.54685,1.5469,188700003.0
2005-05-24 09:18:00,1.54677,1.54693,1.54669,1.54682,426200003.0
2005-05-24 09:19:00,1.54672,1.54686,1.54657,1.54677,350600000.0
2005-05-24 09:20:00,1.54665,1.54686,1.54664,1.54672,241800001.0
2005-05-24 09:21:00,1.54665,1.54689,1.54659,1.54686,316900001.0
2005-05-24 09:22:00,1.54691,1.54691,1.54683,1.54684,155999999.0
2005-05-24 09:23:00,1.54677,1.54688,1.54667,1.54688,238800001.0
2005-05-24 09:24:00,1.54677,1.54695,1.54676,1.54692,332000005.0
2005-05-24 09:25:00,1.54688,1.54692,1.54676,1.54683,184400003.0
2005-05-24 09:26:00,1.54693,1.54699,1.54687,1.54696,106200001.0
2005-05-24 09:27:00,1.54691,1.5471,1.5468,1.5471,548600002.0
2005-05-24 09:28:00,1.54701,1.54715,1.5469,1.54705,309000003.0
2005-05-24 09:29:00,1.54695,1.54709,1.54689,1.54708,434700003.0
2005-05-24 09:30:00,1.54711,1.54711,1.54705,1.54705,35200000.0
2005-05-24 09:31:00,1.54684,1.547,1.54682,1.54692,339499996.0
2005-05-24 09:32:00,1.54698,1.54698,1.54679,1.5468,106400000.0
2005-05-24 09:33:00,1.54688,1.54695,1.54675,1.5469,355199999.0
2005-05-24 09:34:00,1.54691,1.54691,1.54669,1.54669,123300000.0
2005-05-24 09:35:00,1.54679,1.54686,1.54665,1.54679,476299998.0
2005-05-24 09:36:00,1.54682,1.54692,1.54659,1.54677,267700001.0
2005-05-24 09:37:00,1.54677,1.54694,1.54677,1.54694,79100001.0
2005-05-24 09:38:00,1.54697,1.547,1.54678,1.54682,169800000.0
2005-05-24 09:39:00,1.54688,1.54695,1.54678,1.54695,186400001.0
2005-05-24 09:40:00,1.54684,1.54695,1.54678,1.54695,115800000.0
2005-05-24 09:41:00,1.54695,1.54695,1.54677,1.5468,208400000.0
2005-05-24 09:42:00,1.54692,1.54703,1.5468,1.54689,191400001.0
2005-05-24 09:43:00,1.54693,1.54697,1.5467,1.5469,309799996.0
2005-05-24 09:44:00,1.5469,1.5469,1.54665,1.54665,232499997.0
2005-05-24 09:45:00,1.54693,1.54701,1.54679,1.54686,484799997.0
2005-05-24 09:46:00,1.54695,1.54695,1.5469,1.5469,102199999.0
2005-05-24 09:47:00,1.54687,1.54689,1.54672,1.54672,256300002.0
2005-05-24 09:48:00,1.5468,1.5469,1.54661,1.5468,408800003.0
2005-05-24 09:49:00,1.54676,1.54692,1.54674,1.54687,256100000.0
2005-05-24 09:50:00,1.54692,1.54692,1.54665,1.54683,510099993.0
2005-05-24 09:51:00,1.54692,1.54692,1.54669,1.54675,360300002.0
2005-05-24 09:52:00,1.54693,1.54693,1.54674,1.54677,270500005.0
2005-05-24 09:53:00,1.54692,1.54695,1.54671,1.54687,378999999.0
2005-05-24 09:54:00,1.54693,1.54693,1.54664,1.54664,240599998.0
2005-05-24 09:55:00,1.54665,1.54685,1.54647,1.54684,234599997.0
2005-05-24 09:56:00,1.54665,1.54678,1.54663,1.54672,148600001.0
2005-05-24 09:57:00,1.54673,1.54673,1.54651,1.54651,319400002.0
2005-05-24 09:58:00,1.54662,1.54662,1.54646,1.54651,223799996.0
2005-05-24 09:59:00,1.54657,1.54657,1.54637,1.54637,248599998.0
2005-05-24 10:00:00,1.54643,1.54661,1.5464,1.5465,424099998.0
2005-05-24 10:01:00,1.54645,1.54653,1.54633,1.54646,256500002.0
2005-05-24 10:02:00,1.54623,1.54649,1.54619,1.54643,389100001.0
2005-05-24 10:03:00,1.54635,1.54664,1.54635,1.54635,207200002.0
2005-05-24 10:04:00,1.54644,1.54652,1.54644,1.54652,120000000.0
2005-05-24 10:05:00,1.54627,1.54658,1.54627,1.54655,384399997.0
2005-05-24 10:06:00,1.54652,1.54659,1.54641,1.54641,196600000.0
2005-05-24 10:07:00,1.54653,1.54653,1.54627,1.54637,302900001.0
2005-05-24 10:08:00,1.54632,1.54664,1.54632,1.54658,406899998.0
2005-05-24 10:09:00,1.5462,1.54648,1.5462,1.54648,214800001.0
2005-05-24 10:10:00,1.54652,1.54658,1.54634,1.54634,198100002.0
2005-05-24 10:11:00,1.54652,1.54655,1.54639,1.54644,301800005.0
2005-05-24 10:12:00,1.54648,1.5466,1.54632,1.54632,313500002.0
2005-05-24 10:13:00,1.54655,1.54655,1.54642,1.54642,139799999.0
2005-05-24 10:14:00,1.5466,1.54664,1.54642,1.54657,413600004.0
2005-05-24 10:15:00,1.54664,1.54664,1.54651,1.54652,217500006.0
2005-05-24 10:16:00,1.54666,1.54673,1.54649,1.54661,445399998.0
2005-05-24 10:17:00,1.54662,1.54662,1.54637,1.54637,389799997.0
2005-05-24 10:18:00,1.5465,1.54655,1.54635,1.54639,73500000.0
2005-05-24 10:19:00,1.54641,1.54653,1.54623,1.54645,309299999.0
2005-05-24 10:20:00,1.54624,1.54645,1.54624,1.54629,130999999.0
2005-05-24 10:21:00,1.54616,1.5463,1.54605,1.54611,350399998.0
2005-05-24 10:22:00,1.54632,1.5464,1.54616,1.5462,322799994.0
2005-05-24 10:23:00,1.54632,1.54633,1.5461,1.54625,366600005.0
2005-05-24 10:24:00,1.54633,1.54643,1.54615,1.54637,270199998.0
2005-05-24 10:25:00,1.54632,1.54632,1.54589,1.54589,511600006.0
2005-05-24 10:26:00,1.54618,1.54621,1.54598,1.54605,229900002.0
2005-05-24 10:27:00,1.54609,1.54632,1.54602,1.54632,346299996.0
2005-05-24 10:28:00,1.54632,1.54633,1.54616,1.54626,327000004.0
2005-05-24 10:29:00,1.54616,1.54637,1.54616,1.54632,327399999.0
2005-05-24 10:30:00,1.54618,1.54637,1.54615,1.5463,312099999.0
2005-05-24 10:31:00,1.54632,1.5464,1.54618,1.5462,339700002.0
2005-05-24 10:32:00,1.54629,1.54636,1.5461,1.5461,258500004.0
2005-05-24 10:33:00,1.54635,1.54635,1.5461,1.54619,219700004.0
2005-05-24 10:34:00,1.54627,1.54628,1.54608,1.54608,333000005.0
2005-05-24 10:35:00,1.54613,1.54634,1.54603,1.54603,264399997.0
2005-05-24 10:36:00,1.54621,1.54634,1.54613,1.54627,286900004.0
2005-05-24 10:37:00,1.54638,1.54642,1.5462,1.54621,293100002.0
2005-05-24 10:38:00,1.54632,1.54644,1.54621,1.54628,257900001.0
2005-05-24 10:39:00,1.5463,1.54645,1.5463,1.54645,294200000.0
2005-05-24 10:40:00,1.54635,1.54652,1.5462,1.54642,233800004.0
2005-05-24 10:41:00,1.54644,1.54667,1.54643,1.54657,445800008.0
2005-05-24 10:42:00,1.54649,1.54661,1.54632,1.54645,210099999.0
2005-05-24 10:43:00,1.54653,1.54664,1.54618,1.54664,303600002.0
2005-05-24 10:44:00,1.54665,1.54665,1.54642,1.54649,332599997.0
2005-05-24 10:45:00,1.54665,1.54665,1.5466,1.5466,91900002.0
2005-05-24 10:46:00,1.5464,1.54665,1.54636,1.54658,320399999.0
2005-05-24 10:47:00,1.54662,1.54662,1.54638,1.54638,223299997.0
2005-05-24 10:48:00,1.54659,1.5466,1.54644,1.54655,309300001.0
2005-05-24 10:49:00,1.54649,1.54664,1.54644,1.54652,315800000.0
2005-05-24 10:50:00,1.54625,1.54644,1.5462,1.54642,473399997.0
2005-05-24 10:51:00,1.54632,1.54645,1.54615,1.54636,502299998.0
2005-05-24 10:52:00,1.54638,1.54641,1.54616,1.5463,358999999.0
2005-05-24 10:53:00,1.54637,1.54648,1.54631,1.54648,213100001.0
2005-05-24 10:54:00,1.54635,1.54654,1.54635,1.54649,233800006.0
2005-05-24 10:55:00,1.54626,1.54652,1.54626,1.54631,349899999.0
2005-05-24 10:56:00,1.54638,1.54653,1.54624,1.54653,325000005.0
2005-05-24 10:57:00,1.54641,1.54656,1.54632,1.54651,296900002.0
2005-05-24 10:58:00,1.54651,1.54658,1.54644,1.54644,195700001.0
2005-05-24 10:59:00,1.54637,1.54662,1.54637,1.54646,177500000.0
2005-05-24 11:00:00,1.54662,1.54669,1.5464,1.54654,371200002.0
2005-05-24 11:01:00,1.54662,1.54662,1.5464,1.54652,215000001.0
2005-05-24 11:02:00,1.54657,1.54663,1.54644,1.54663,261800000.0
2005-05-24 11:03:00,1.54658,1.54659,1.54638,1.54638,267599997.0
2005-05-24 11:04:00,1.54632,1.54655,1.5462,1.54647,270700002.0
2005-05-24 11:05:00,1.54658,1.54672,1.54647,1.54664,226299999.0
2005-05-24 11:06:00,1.54666,1.54672,1.54664,1.54668,84700001.0
2005-05-24 11:07:00,1.54668,1.54671,1.54659,1.54659,226199998.0
2005-05-24 11:08:00,1.54656,1.54667,1.54654,1.54663,99899999.0
2005-05-24 11:09:00,1.54646,1.54662,1.5464,1.54662,191300001.0
2005-05-24 11:10:00,1.54662,1.54664,1.54644,1.54644,378500001.0
2005-05-24 11:11:00,1.54665,1.54665,1.54652,1.54652,80700002.0
2005-05-24 11:12:00,1.54651,1.54671,1.54649,1.54663,236500003.0
2005-05-24 11:13:00,1.5466,1.54664,1.54642,1.54657,321800003.0
2005-05-24 11:14:00,1.54652,1.54671,1.54652,1.54667,297800006.0
2005-05-24 11:15:00,1.54641,1.5466,1.54631,1.5466,325899998.0
2005-05-24 11:16:00,1.54648,1.54658,1.54641,1.54648,181300000.0
2005-05-24 11:17:00,1.54637,1.54661,1.54637,1.5465,174200000.0
2005-05-24 11:18:00,1.54641,1.54659,1.5464,1.54641,168400001.0
2005-05-24 11:19:00,1.54631,1.54652,1.54629,1.54652,361600001.0
2005-05-24 11:20:00,1.54646,1.54657,1.54637,1.5465,384500006.0
2005-05-24 11:21:00,1.54657,1.54663,1.54647,1.54654,320300006.0
2005-05-24 11:22:00,1.54602,1.54641,1.54586,1.54625,210999999.0
2005-05-24 11:23:00,1.54642,1.54662,1.54632,1.54645,346100000.0
2005-05-24 11:24:00,1.54633,1.54656,1.54633,1.54656,437700006.0
2005-05-24 11:25:00,1.5466,1.54665,1.5463,1.54655,327599998.0
2005-05-24 11:26:00,1.54613,1.54653,1.54602,1.54627,418099998.0
2005-05-24 11:27:00,1.5465,1.54664,1.54647,1.54657,192899998.0
2005-05-24 11:28:00,1.54635,1.54656,1.54635,1.54656,186600001.0
2005-05-24 11:29:00,1.5463,1.54645,1.54608,1.54619,332500006.0
2005-05-24 11:30:00,1.54662,1.54672,1.54646,1.54648,273000004.0
2005-05-24 11:31:00,1.54652,1.54668,1.54652,1.54668,281100001.0
2005-05-24 11:32:00,1.54665,1.54675,1.54653,1.54673,385900000.0
2005-05-24 11:33:00,1.54665,1.54673,1.54653,1.54673,456200001.0
2005-05-24 11:34:00,1.54657,1.54671,1.54649,1.54661,414699997.0
2005-05-24 11:35:00,1.54658,1.5468,1.54654,1.54672,393100003.0
2005-05-24 11:36:00,1.54673,1.54681,1.54657,1.54663,292499996.0
2005-05-24 11:37:00,1.54652,1.54668,1.54652,1.54666,290500002.0
2005-05-24 11:38:00,1.54675,1.54675,1.5466,1.54668,310500004.0
2005-05-24 11:39:00,1.54644,1.54662,1.54624,1.54645,344399998.0
2005-05-24 11:40:00,1.54655,1.5468,1.54655,1.54675,290000003.0
2005-05-24 11:41:00,1.54652,1.54679,1.54649,1.54667,410600004.0
2005-05-24 11:42:00,1.54655,1.54665,1.54639,1.54657,237499998.0
2005-05-24 11:43:00,1.54623,1.54641,1.5461,1.5462,284600001.0
2005-05-24 11:44:00,1.54663,1.54668,1.54643,1.54656,375700007.0
2005-05-24 11:45:00,1.54654,1.54671,1.54653,1.54661,318900001.0
2005-05-24 11:46:00,1.54665,1.54665,1.54644,1.54644,86600000.0
2005-05-24 11:47:00,1.54646,1.54673,1.54646,1.54665,179100001.0
2005-05-24 11:48:00,1.54648,1.5466,1.54635,1.54657,194100002.0
2005-05-24 11:49:00,1.54647,1.54672,1.54643,1.54643,412200005.0
2005-05-24 11:50:00,1.54649,1.54665,1.54649,1.54662,407499999.0
2005-05-24 11:51:00,1.54648,1.54672,1.5464,1.5466,380700005.0
2005-05-24 11:52:00,1.54655,1.54672,1.5464,1.54663,297000006.0
2005-05-24 11:53:00,1.54636,1.54655,1.54616,1.54636,219899999.0
2005-05-24 11:54:00,1.54672,1.54681,1.54654,1.54667,258399999.0
2005-05-24 11:55:00,1.54648,1.54674,1.54648,1.54669,438099999.0
2005-05-24 11:56:00,1.54667,1.54675,1.54649,1.54667,266499999.0
2005-05-24 11:57:00,1.54657,1.54667,1.54645,1.54656,208699999.0
2005-05-24 11:58:00,1.54659,1.54666,1.54647,1.54647,379299997.0
2005-05-24 11:59:00,1.5465,1.54657,1.54633,1.54639,198899998.0
2005-05-24 12:00:00,1.54655,1.54655,1.5463,1.5463,401800005.0
2005-05-24 12:01:00,1.5463,1.54657,1.5463,1.54648,315399998.0
2005-05-24 12:02:00,1.5465,1.54654,1.54628,1.5464,517600003.0
2005-05-24 12:03:00,1.54641,1.54641,1.54613,1.54631,307300000.0
2005-05-24 12:04:00,1.54635,1.54635,1.54622,1.54622,76700000.0
2005-05-24 12:05:00,1.54633,1.54644,1.54622,1.54638,264200003.0
2005-05-24 12:06:00,1.5462,1.54631,1.54595,1.54626,230900001.0
2005-05-24 12:07:00,1.54632,1.54639,1.54611,1.54611,266500002.0
2005-05-24 12:08:00,1.54642,1.54654,1.54632,1.54641,394300001.0
2005-05-24 12:09:00,1.5465,1.54652,1.54641,1.54643,59100000.0
2005-05-24 12:10:00,1.54653,1.54661,1.54631,1.54644,174200004.0
2005-05-24 12:11:00,1.54631,1.5465,1.54616,1.5465,353199999.0
2005-05-24 12:12:00,1.5464,1.54655,1.54636,1.54648,360499997.0
2005-05-24 12:13:00,1.54643,1.54657,1.54643,1.54657,67900002.0
2005-05-24 12:14:00,1.54664,1.54664,1.54644,1.54644,143800001.0
2005-05-24 12:15:00,1.54657,1.54673,1.54647,1.54665,330299999.0
2005-05-24 12:16:00,1.54647,1.54678,1.54647,1.54678,248499999.0
2005-05-24 12:17:00,1.54673,1.54673,1.54653,1.54661,243600002.0
2005-05-24 12:18:00,1.54661,1.5467,1.54645,1.54645,405000002.0
2005-05-24 12:19:00,1.54653,1.54663,1.54647,1.54656,276200001.0
2005-05-24 12:20:00,1.5465,1.5466,1.5465,1.5466,19900000.0
2005-05-24 12:21:00,1.54655,1.54665,1.54644,1.54656,125499998.0
2005-05-24 12:22:00,1.5466,1.54665,1.54643,1.54658,351000001.0
2005-05-24 12:23:00,1.54666,1.54672,1.54645,1.54645,166899999.0
2005-05-24 12:24:00,1.54657,1.54673,1.54657,1.54673,191500004.0
2005-05-24 12:25:00,1.54672,1.54691,1.54629,1.54629,430200000.0
2005-05-24 12:26:00,1.54628,1.54647,1.54627,1.54647,243099999.0
2005-05-24 12:27:00,1.54636,1.54648,1.54628,1.54641,347600000.0
2005-05-24 12:28:00,1.54627,1.54649,1.54612,1.54635,281800004.0
2005-05-24 12:29:00,1.54645,1.54652,1.54626,1.5463,371200000.0
2005-05-24 12:30:00,1.54622,1.54636,1.54616,1.54636,223699998.0
2005-05-24 12:31:00,1.54643,1.54651,1.54624,1.54642,100699999.0
2005-05-24 12:32:00,1.54647,1.54655,1.5463,1.54655,409400004.0
2005-05-24 12:33:00,1.54638,1.54649,1.54638,1.54646,116200000.0
2005-05-24 12:34:00,1.54628,1.54636,1.5462,1.54627,256299996.0
2005-05-24 12:35:00,1.54637,1.54645,1.54629,1.54645,139600000.0
2005-05-24 12:36:00,1.54657,1.54657,1.54629,1.54643,337799996.0
2005-05-24 12:37:00,1.5464,1.54655,1.54637,1.54648,155800002.0
2005-05-24 12:38:00,1.5465,1.54657,1.54635,1.54638,325799998.0
2005-05-24 12:39:00,1.54636,1.5465,1.54634,1.54648,362699997.0
2005-05-24 12:40:00,1.54638,1.54655,1.54628,1.54648,291699996.0
2005-05-24 12:41:00,1.5465,1.54658,1.54631,1.54631,233200003.0
2005-05-24 12:42:00,1.5465,1.54655,1.54636,1.54638,369900007.0
2005-05-24 12:43:00,1.54639,1.5465,1.54624,1.5465,357100001.0
2005-05-24 12:44:00,1.54626,1.54655,1.54626,1.54655,64699999.0
2005-05-24 12:45:00,1.54641,1.54655,1.54636,1.5465,191700001.0
2005-05-24 12:46:00,1.54652,1.54655,1.54634,1.54644,298600001.0
2005-05-24 12:47:00,1.54647,1.54655,1.54633,1.54647,207700001.0
2005-05-24 12:48:00,1.54645,1.54655,1.5463,1.54646,219200006.0
2005-05-24 12:49:00,1.54655,1.54655,1.5465,1.5465,71000000.0
2005-05-24 12:50:00,1.54635,1.54655,1.5463,1.54645,340300000.0
2005-05-24 12:51:00,1.54647,1.54655,1.5464,1.54646,336999998.0
2005-05-24 12:52:00,1.54613,1.54655,1.54613,1.5465,324100002.0
2005-05-24 12:53:00,1.54595,1.54606,1.54563,1.54598,399600002.0
2005-05-24 12:54:00,1.54642,1.54655,1.54642,1.54652,319599994.0
2005-05-24 12:55:00,1.54648,1.54655,1.54641,1.5465,161100004.0
2005-05-24 12:56:00,1.54635,1.54655,1.54627,1.54655,295700000.0
2005-05-24 12:57:00,1.54648,1.54655,1.54636,1.54649,371799998.0
2005-05-24 12:58:00,1.5465,1.54658,1.54638,1.54641,351699997.0
2005-05-24 12:59:00,1.54645,1.54655,1.54632,1.5464,225500001.0
2005-05-24 13:00:00,1.54641,1.54658,1.54638,1.54652,177900004.0
2005-05-24 13:01:00,1.54642,1.54657,1.5464,1.5464,118199999.0
2005-05-24 13:02:00,1.54655,1.54655,1.5463,1.5463,178300001.0
2005-05-24 13:03:00,1.54639,1.54655,1.54633,1.54655,227299999.0
2005-05-24 13:04:00,1.54629,1.5465,1.54622,1.54638,151200001.0
2005-05-24 13:05:00,1.54636,1.5465,1.54632,1.5465,303700003.0
2005-05-24 13:06:00,1.54645,1.54655,1.5463,1.5464,359700002.0
2005-05-24 13:07:00,1.54641,1.54655,1.5463,1.54645,363499998.0
2005-05-24 13:08:00,1.54647,1.54655,1.54636,1.54647,128600000.0
2005-05-24 13:09:00,1.54648,1.54655,1.54642,1.5465,26400000.0
2005-05-24 13:10:00,1.54645,1.54657,1.54634,1.54641,246900004.0
2005-05-24 13:11:00,1.54647,1.54655,1.54639,1.54648,45599998.0
2005-05-24 13:12:00,1.54638,1.5465,1.54627,1.54648,236000002.0
2005-05-24 13:13:00,1.54634,1.5465,1.54631,1.54639,324200000.0
2005-05-24 13:14:00,1.5465,1.5465,1.54632,1.54639,181899998.0
2005-05-24 13:15:00,1.54642,1.54655,1.54638,1.54638,207700003.0
2005-05-24 13:16:00,1.5464,1.54655,1.54632,1.54648,342700000.0
2005-05-24 13:17:00,1.54642,1.54655,1.54642,1.54655,18700000.0
2005-05-24 13:18:00,1.54645,1.54658,1.5463,1.54633,503199992.0
2005-05-24 13:19:00,1.54645,1.54645,1.5463,1.5463,32000000.0
2005-05-24 13:20:00,1.54655,1.54655,1.5464,1.5464,253999996.0
2005-05-24 13:21:00,1.54655,1.54655,1.54638,1.5464,97800000.0
2005-05-24 13:22:00,1.54649,1.54655,1.54637,1.54643,290400001.0
2005-05-24 13:23:00,1.54655,1.54655,1.54624,1.54624,259899999.0
2005-05-24 13:24:00,1.5463,1.54655,1.5463,1.54655,276400000.0
2005-05-24 13:25:00,1.54646,1.54657,1.54632,1.5464,482099995.0
2005-05-24 13:26:00,1.5465,1.54657,1.54627,1.54627,220899998.0
2005-05-24 13:27:00,1.54645,1.54655,1.54632,1.54641,277199996.0
2005-05-24 13:28:00,1.54605,1.54605,1.54566,1.54588,231700006.0
2005-05-24 13:29:00,1.54631,1.54655,1.54631,1.54653,282900002.0
2005-05-24 13:30:00,1.5465,1.54655,1.54639,1.54649,298100000.0
2005-05-24 13:31:00,1.54653,1.54655,1.54638,1.5464,251700002.0
2005-05-24 13:32:00,1.5465,1.54658,1.54642,1.54642,255599998.0
2005-05-24 13:33:00,1.54647,1.54655,1.54641,1.5465,287600001.0
2005-05-24 13:34:00,1.54647,1.54655,1.54631,1.5465,367899996.0
2005-05-24 13:35:00,1.5464,1.54655,1.54636,1.54647,353099998.0
2005-05-24 13:36:00,1.54647,1.54658,1.54636,1.5465,139000000.0
2005-05-24 13:37:00,1.54647,1.54655,1.54641,1.5465,219200000.0
2005-05-24 13:38:00,1.54644,1.54655,1.54643,1.54655,281699999.0
2005-05-24 13:39:00,1.54655,1.54655,1.54637,1.54642,188699999.0
2005-05-24 13:40:00,1.54652,1.54655,1.54636,1.54638,316499998.0
2005-05-24 13:41:00,1.5465,1.5465,1.54624,1.54624,147700001.0
2005-05-24 13:42:00,1.5465,1.54655,1.54638,1.54643,219299998.0
2005-05-24 13:43:00,1.54655,1.54655,1.54634,1.54634,147299999.0
2005-05-24 13:44:00,1.5465,1.5465,1.5463,1.54639,401500004.0
2005-05-24 13:45:00,1.54647,1.5465,1.54635,1.54639,100600001.0
2005-05-24 13:46:00,1.54648,1.54655,1.54636,1.54653,256399999.0
2005-05-24 13:47:00,1.54639,1.54655,1.54625,1.54642,539199999.0
2005-05-24 13:48:00,1.54643,1.54655,1.54624,1.5465,362800003.0
2005-05-24 13:49:00,1.54644,1.54644,1.54632,1.54633,191300002.0
2005-05-24 13:50:00,1.54624,1.54644,1.54622,1.5464,359099997.0
2005-05-24 13:51:00,1.54637,1.54646,1.54624,1.5463,221100002.0
2005-05-24 13:52:00,1.54634,1.54646,1.54634,1.54646,97500000.0
2005-05-24 13:53:00,1.54649,1.54655,1.54635,1.54647,251000003.0
2005-05-24 13:54:00,1.54652,1.54659,1.54637,1.54658,445099996.0
2005-05-24 13:55:00,1.54666,1.54668,1.54645,1.54657,478100002.0
2005-05-24 13:56:00,1.5466,1.5467,1.54642,1.54662,265100000.0
2005-05-24 13:57:00,1.5466,1.54665,1.54651,1.54651,342699998.0
2005-05-24 13:58:00,1.54639,1.54653,1.54638,1.54645,82700000.0
2005-05-24 13:59:00,1.54624,1.5464,1.54618,1.54632,335400003.0
2005-05-24 14:00:00,1.54624,1.54638,1.54612,1.54613,124400000.0
2005-05-24 14:01:00,1.54618,1.54636,1.54604,1.5461,312900002.0
2005-05-24 14:02:00,1.54634,1.54635,1.54618,1.54628,381799996.0
2005-05-24 14:03:00,1.54609,1.54637,1.54581,1.5462,228099997.0
2005-05-24 14:04:00,1.54642,1.54645,1.54626,1.54631,189800000.0
2005-05-24 14:05:00,1.54644,1.54652,1.54644,1.54652,94999998.0
2005-05-24 14:06:00,1.5465,1.54657,1.54636,1.54647,275600000.0
2005-05-24 14:07:00,1.54629,1.5464,1.5462,1.5464,457399995.0
2005-05-24 14:08:00,1.54626,1.54645,1.54622,1.54638,209500000.0
2005-05-24 14:09:00,1.54637,1.54642,1.54615,1.54616,346800003.0
2005-05-24 14:10:00,1.54613,1.54628,1.54609,1.54619,387199999.0
2005-05-24 14:11:00,1.54615,1.54637,1.54614,1.54635,253899998.0
2005-05-24 14:12:00,1.54636,1.54645,1.5462,1.5463,271800000.0
2005-05-24 14:13:00,1.54636,1.54655,1.5462,1.54655,223099999.0
2005-05-24 14:14:00,1.54653,1.54662,1.54636,1.54649,374500002.0
2005-05-24 14:15:00,1.54653,1.54662,1.54642,1.54643,359700004.0
2005-05-24 14:16:00,1.54647,1.54662,1.54644,1.54645,255999996.0
2005-05-24 14:17:00,1.54641,1.54658,1.54635,1.54658,246600002.0
2005-05-24 14:18:00,1.54663,1.54681,1.5466,1.54678,135600000.0
2005-05-24 14:19:00,1.54682,1.54682,1.5466,1.5466,292300003.0
2005-05-24 14:20:00,1.54664,1.54681,1.54652,1.54668,437900003.0
2005-05-24 14:21:00,1.54667,1.54675,1.5465,1.5466,362500001.0
2005-05-24 14:22:00,1.5466,1.54668,1.54647,1.54651,420699998.0
2005-05-24 14:23:00,1.54668,1.54675,1.54648,1.54648,327400003.0
2005-05-24 14:24:00,1.54665,1.54665,1.54639,1.54646,402599997.0
2005-05-24 14:25:00,1.5466,1.54665,1.5466,1.54665,67800000.0
2005-05-24 14:26:00,1.5466,1.5467,1.54647,1.54651,449000008.0
2005-05-24 14:27:00,1.54651,1.54676,1.54646,1.54669,289000002.0
2005-05-24 14:28:00,1.54639,1.54669,1.54639,1.54667,390100003.0
2005-05-24 14:29:00,1.54672,1.54683,1.54653,1.54672,345099999.0
2005-05-24 14:30:00,1.54675,1.54683,1.54652,1.54665,489300003.0
2005-05-24 14:31:00,1.5467,1.54683,1.54647,1.54663,486199994.0
2005-05-24 14:32:00,1.54679,1.54686,1.54661,1.54668,369700000.0
2005-05-24 14:33:00,1.54665,1.54688,1.54665,1.54677,312500002.0
2005-05-24 14:34:00,1.54669,1.54682,1.54658,1.54658,343200005.0
2005-05-24 14:35:00,1.54679,1.54682,1.5465,1.5465,505700009.0
2005-05-24 14:36:00,1.54663,1.54692,1.54663,1.54692,194899997.0
2005-05-24 14:37:00,1.54686,1.54693,1.5467,1.5468,295999997.0
2005-05-24 14:38:00,1.54672,1.54689,1.54666,1.5467,409699993.0
2005-05-24 14:39:00,1.54683,1.54688,1.54666,1.54677,350800002.0
2005-05-24 14:40:00,1.54677,1.54687,1.54663,1.54679,343099999.0
2005-05-24 14:41:00,1.54679,1.54688,1.54664,1.54675,460899997.0
2005-05-24 14:42:00,1.54682,1.54682,1.54654,1.54676,448699997.0
2005-05-24 14:43:00,1.54658,1.54675,1.54648,1.54675,330800001.0
2005-05-24 14:44:00,1.54658,1.54669,1.54642,1.54656,373200007.0
2005-05-24 14:45:00,1.54665,1.54665,1.54652,1.54652,164400000.0
2005-05-24 14:46:00,1.54663,1.54668,1.54653,1.5466,94999999.0
2005-05-24 14:47:00,1.5466,1.54672,1.54651,1.54664,174399999.0
2005-05-24 14:48:00,1.54662,1.54668,1.54649,1.54661,56099998.0
2005-05-24 14:49:00,1.54647,1.54675,1.54647,1.54668,180600003.0
2005-05-24 14:50:00,1.54677,1.54685,1.54661,1.54675,341199999.0
2005-05-24 14:51:00,1.54658,1.5467,1.54642,1.5467,248600000.0
2005-05-24 14:52:00,1.54669,1.54675,1.54662,1.54672,159999998.0
2005-05-24 14:53:00,1.54655,1.54665,1.54642,1.54654,159800001.0
2005-05-24 14:54:00,1.5465,1.5466,1.5465,1.5466,63900001.0
2005-05-24 14:55:00,1.54654,1.54661,1.5464,1.5464,357700000.0
2005-05-24 14:56:00,1.54658,1.54663,1.54652,1.54662,147000000.0
2005-05-24 14:57:00,1.54672,1.54678,1.5466,1.5466,303000003.0
2005-05-24 14:58:00,1.5467,1.54687,1.54665,1.54672,191099999.0
2005-05-24 14:59:00,1.54672,1.54683,1.54658,1.54667,255700000.0
2005-05-24 15:00:00,1.54673,1.54685,1.54665,1.54665,329400003.0
2005-05-24 15:01:00,1.54679,1.54687,1.54666,1.54675,400400005.0
2005-05-24 15:02:00,1.54692,1.54693,1.54675,1.54675,378700001.0
2005-05-24 15:03:00,1.5468,1.5469,1.54671,1.54672,311100005.0
2005-05-24 15:04:00,1.54682,1.54685,1.54662,1.54666,388000003.0
2005-05-24 15:05:00,1.54653,1.54677,1.54637,1.54677,107700000.0
2005-05-24 15:06:00,1.54655,1.54679,1.54655,1.54676,335699999.0
2005-05-24 15:07:00,1.54675,1.54681,1.54661,1.54664,225499998.0
2005-05-24 15:08:00,1.54662,1.54675,1.54639,1.54661,256600001.0
2005-05-24 15:09:00,1.54679,1.54687,1.54661,1.54673,340899995.0
2005-05-24 15:10:00,1.54688,1.5469,1.54666,1.54674,177899999.0
2005-05-24 15:11:00,1.5467,1.54686,1.54667,1.54677,232899998.0
2005-05-24 15:12:00,1.54678,1.54678,1.54667,1.54667,164099998.0
2005-05-24 15:13:00,1.54674,1.54689,1.54667,1.54682,430400003.0
2005-05-24 15:14:00,1.5468,1.54682,1.54659,1.54667,226600000.0
2005-05-24 15:15:00,1.54682,1.54689,1.54663,1.54663,540999999.0
2005-05-24 15:16:00,1.54688,1.54693,1.54675,1.5469,406600008.0
2005-05-24 15:17:00,1.54692,1.54692,1.54674,1.54684,185600002.0
2005-05-24 15:18:00,1.54689,1.547,1.5467,1.54694,449900002.0
2005-05-24 15:19:00,1.54695,1.54695,1.54673,1.54679,154099998.0
2005-05-24 15:20:00,1.54677,1.54693,1.54674,1.54689,274400002.0
2005-05-24 15:21:00,1.54685,1.54695,1.54672,1.54683,342700007.0
2005-05-24 15:22:00,1.54681,1.547,1.54667,1.54667,234800002.0
2005-05-24 15:23:00,1.54663,1.54687,1.5466,1.54678,179700000.0
2005-05-24 15:24:00,1.54685,1.54695,1.54679,1.54681,253500005.0
2005-05-24 15:25:00,1.54702,1.54702,1.54675,1.54675,158399999.0
2005-05-24 15:26:00,1.54684,1.547,1.54684,1.54684,464600003.0
2005-05-24 15:27:00,1.54695,1.54695,1.54684,1.54684,95099999.0
2005-05-24 15:28:00,1.54695,1.54705,1.54682,1.54688,305800001.0
2005-05-24 15:29:00,1.54697,1.54705,1.5468,1.54695,439499996.0
2005-05-24 15:30:00,1.54692,1.54701,1.54669,1.54689,224899996.0
2005-05-24 15:31:00,1.54693,1.54705,1.54682,1.54696,127199999.0
2005-05-24 15:32:00,1.54693,1.54711,1.54682,1.54699,440700001.0
2005-05-24 15:33:00,1.54707,1.54707,1.54682,1.54698,338299999.0
2005-05-24 15:34:00,1.54697,1.54705,1.54676,1.54692,213400005.0
2005-05-24 15:35:00,1.54695,1.54703,1.54681,1.54698,250500001.0
2005-05-24 15:36:00,1.54684,1.5471,1.54684,1.54702,128300000.0
2005-05-24 15:37:00,1.54691,1.54705,1.54681,1.54695,160700000.0
2005-05-24 15:38:00,1.54696,1.54715,1.54695,1.54706,228599999.0
2005-05-24 15:39:00,1.54709,1.54717,1.54701,1.54705,169500001.0
2005-05-24 15:40:00,1.54693,1.54708,1.54691,1.54703,207900001.0
2005-05-24 15:41:00,1.54666,1.54687,1.54653,1.54667,348599998.0
2005-05-24 15:42:00,1.54692,1.54712,1.54685,1.54712,206100000.0
2005-05-24 15:43:00,1.54695,1.54715,1.54693,1.54702,141599999.0
2005-05-24 15:44:00,1.54697,1.5471,1.54696,1.54702,351300002.0
2005-05-24 15:45:00,1.54693,1.54713,1.54683,1.54697,134400001.0
2005-05-24 15:46:00,1.54692,1.54709,1.54678,1.54682,334299999.0
2005-05-24 15:47:00,1.54685,1.54695,1.54673,1.5468,451200000.0
2005-05-24 15:48:00,1.54681,1.54691,1.54666,1.54682,300500000.0
2005-05-24 15:49:00,1.54679,1.54693,1.54668,1.54681,267800003.0
2005-05-24 15:50:00,1.54672,1.54683,1.5466,1.54678,341899998.0
2005-05-24 15:51:00,1.54683,1.54694,1.5467,1.5467,170300002.0
2005-05-24 15:52:00,1.54685,1.54703,1.54685,1.54699,134899998.0
2005-05-24 15:53:00,1.54699,1.54699,1.54669,1.54669,178200000.0
2005-05-24 15:54:00,1.54692,1.54697,1.54676,1.54689,268699998.0
2005-05-24 15:55:00,1.54697,1.54697,1.54668,1.54693,409600004.0
2005-05-24 15:56:00,1.54693,1.54701,1.54678,1.54691,418500003.0
2005-05-24 15:57:00,1.54671,1.54687,1.54671,1.5468,194200000.0
2005-05-24 15:58:00,1.54671,1.54692,1.54671,1.54679,106700000.0
2005-05-24 15:59:00,1.54685,1.54685,1.54671,1.54671,135599997.0
2005-05-24 16:00:00,1.54678,1.54697,1.54678,1.5469,229099999.0
2005-05-24 16:01:00,1.5468,1.54699,1.54663,1.54684,176500002.0
2005-05-24 16:02:00,1.54689,1.547,1.54671,1.54677,306800002.0
2005-05-24 16:03:00,1.5468,1.54704,1.54672,1.54704,431900001.0
2005-05-24 16:04:00,1.54685,1.54697,1.54681,1.54681,104199998.0
2005-05-24 16:05:00,1.54665,1.54682,1.54635,1.54664,325200004.0
2005-05-24 16:06:00,1.54671,1.54695,1.54671,1.54695,326199997.0
2005-05-24 16:07:00,1.5468,1.54695,1.54663,1.5469,169100000.0
2005-05-24 16:08:00,1.5469,1.54695,1.54681,1.54688,132499999.0
2005-05-24 16:09:00,1.54683,1.54691,1.54677,1.54684,60999998.0
2005-05-24 16:10:00,1.54685,1.54685,1.54657,1.54676,216900000.0
2005-05-24 16:11:00,1.54676,1.54684,1.54653,1.54671,253100003.0
2005-05-24 16:12:00,1.5467,1.54691,1.54668,1.54668,224600002.0
2005-05-24 16:13:00,1.54672,1.54687,1.54649,1.54662,384299995.0
2005-05-24 16:14:00,1.54677,1.54692,1.54648,1.54675,385600003.0
2005-05-24 16:15:00,1.54658,1.54688,1.5464,1.54666,363100003.0
2005-05-24 16:16:00,1.54645,1.54649,1.54609,1.54609,408900001.0
2005-05-24 16:17:00,1.5467,1.54683,1.54664,1.54683,133199999.0
2005-05-24 16:18:00,1.54674,1.54682,1.54663,1.54682,242300003.0
2005-05-24 16:19:00,1.5467,1.54682,1.54664,1.54679,328600006.0
2005-05-24 16:20:00,1.5467,1.54685,1.54665,1.5467,148699999.0
2005-05-24 16:21:00,1.54675,1.54679,1.54654,1.54673,320399999.0
2005-05-24 16:22:00,1.54673,1.54685,1.54667,1.54685,167500000.0
2005-05-24 16:23:00,1.54687,1.54692,1.54678,1.54678,197600001.0
2005-05-24 16:24:00,1.54683,1.54689,1.54669,1.54672,356600001.0
2005-05-24 16:25:00,1.54684,1.54693,1.54678,1.54686,103400000.0
2005-05-24 16:26:00,1.54674,1.54688,1.54654,1.54669,243200002.0
2005-05-24 16:27:00,1.5468,1.547,1.5467,1.54678,211800002.0
2005-05-24 16:28:00,1.54684,1.54688,1.5467,1.54673,228800002.0
2005-05-24 16:29:00,1.54678,1.54688,1.54671,1.54688,217299998.0
2005-05-24 16:30:00,1.54651,1.54692,1.54651,1.54692,137400001.0
2005-05-24 16:31:00,1.54687,1.54704,1.54675,1.54696,308800000.0
2005-05-24 16:32:00,1.54688,1.54697,1.54674,1.5469,261200003.0
2005-05-24 16:33:00,1.54683,1.54692,1.5467,1.5467,123100000.0
2005-05-24 16:34:00,1.54687,1.54695,1.54677,1.54687,59100000.0
2005-05-24 16:35:00,1.5469,1.5469,1.5468,1.5468,104600003.0
2005-05-24 16:36:00,1.54691,1.5471,1.54691,1.54702,263700004.0
2005-05-24 16:37:00,1.54698,1.54713,1.54689,1.54689,198300001.0
2005-05-24 16:38:00,1.54687,1.54703,1.54676,1.54703,319200002.0
2005-05-24 16:39:00,1.54696,1.54699,1.54687,1.54693,90599999.0
2005-05-24 16:40:00,1.54699,1.54704,1.54684,1.54693,401200000.0
2005-05-24 16:41:00,1.5468,1.54687,1.5462,1.5462,234300004.0
2005-05-24 16:42:00,1.54674,1.54708,1.54674,1.54697,233700001.0
2005-05-24 16:43:00,1.5469,1.5469,1.54656,1.54656,170900002.0
2005-05-24 16:44:00,1.5468,1.54695,1.5467,1.5469,252200000.0
2005-05-24 16:45:00,1.54685,1.54693,1.54671,1.54679,251900000.0
2005-05-24 16:46:00,1.54688,1.54695,1.54673,1.54683,200500002.0
2005-05-24 16:47:00,1.54676,1.5469,1.54672,1.54687,281099997.0
2005-05-24 16:48:00,1.54682,1.54691,1.5467,1.5468,198100001.0
2005-05-24 16:49:00,1.54689,1.54689,1.54677,1.54677,41600000.0
2005-05-24 16:50:00,1.54672,1.54685,1.54667,1.54685,234999999.0
2005-05-24 16:51:00,1.54668,1.54691,1.54655,1.54672,104399999.0
2005-05-24 16:52:00,1.5468,1.54685,1.5467,1.54678,191600002.0
2005-05-24 16:53:00,1.54671,1.54692,1.54668,1.54679,311700003.0
2005-05-24 16:54:00,1.54663,1.54675,1.5465,1.54657,328299999.0
2005-05-24 16:55:00,1.54673,1.54673,1.5465,1.54661,476600003.0
2005-05-24 16:56:00,1.5466,1.54671,1.54654,1.54666,259299998.0
2005-05-24 16:57:00,1.54657,1.54665,1.54648,1.54659,164899999.0
2005-05-24 16:58:00,1.54644,1.54667,1.5463,1.5464,138000000.0
2005-05-24 16:59:00,1.54651,1.54664,1.54634,1.54655,233799999.0
2005-05-24 17:00:00,1.54662,1.54672,1.54641,1.5466,276500000.0
2005-05-24 17:01:00,1.54653,1.54662,1.54633,1.54662,296900002.0
2005-05-24 17:02:00,1.54646,1.54666,1.54646,1.54659,256100002.0
2005-05-24 17:03:00,1.54663,1.54672,1.54641,1.54655,373499996.0
2005-05-24 17:04:00,1.54668,1.5467,1.5463,1.5463,279500002.0
2005-05-24 17:05:00,1.54653,1.54671,1.54652,1.54661,291299999.0
2005-05-24 17:06:00,1.54654,1.5468,1.54654,1.54677,105099999.0
2005-05-24 17:07:00,1.54656,1.54691,1.54647,1.54691,331199998.0
2005-05-24 17:08:00,1.54691,1.54712,1.54687,1.54706,346699996.0
2005-05-24 17:09:00,1.54696,1.54696,1.54684,1.54687,133500001.0
2005-05-24 17:10:00,1.54675,1.54698,1.54667,1.54679,271400000.0
2005-05-24 17:11:00,1.54675,1.54687,1.54667,1.54667,160499999.0
2005-05-24 17:12:00,1.54679,1.54693,1.54674,1.54693,368000000.0
2005-05-24 17:13:00,1.54694,1.54703,1.54679,1.547,406499996.0
2005-05-24 17:14:00,1.54695,1.54706,1.54679,1.54684,225100000.0
2005-05-24 17:15:00,1.54683,1.54683,1.54655,1.54661,363600001.0
2005-05-24 17:16:00,1.54664,1.547,1.54664,1.547,334600001.0
2005-05-24 17:17:00,1.54677,1.547,1.54677,1.54695,179099999.0
2005-05-24 17:18:00,1.54684,1.54701,1.54679,1.54697,261000006.0
2005-05-24 17:19:00,1.54696,1.54705,1.54692,1.54694,157600003.0
2005-05-24 17:20:00,1.5469,1.547,1.54672,1.54682,191799998.0
2005-05-24 17:21:00,1.5468,1.54685,1.5468,1.54685,119100002.0
2005-05-24 17:22:00,1.54675,1.54697,1.54674,1.54697,428900001.0
2005-05-24 17:23:00,1.5469,1.54701,1.54681,1.54693,448900000.0
2005-05-24 17:24:00,1.54702,1.54702,1.54672,1.54672,375900005.0
2005-05-24 17:25:00,1.54689,1.54701,1.5468,1.54692,123299999.0
2005-05-24 17:26:00,1.54702,1.54702,1.54685,1.54698,90300000.0
2005-05-24 17:27:00,1.547,1.54706,1.54691,1.54694,247500003.0
2005-05-24 17:28:00,1.54682,1.54692,1.54668,1.54678,32800000.0
2005-05-24 17:29:00,1.54684,1.54695,1.54678,1.5469,137299999.0
2005-05-24 17:30:00,1.54684,1.54702,1.5467,1.54692,179000001.0
2005-05-24 17:31:00,1.547,1.54705,1.54683,1.54689,439200007.0
2005-05-24 17:32:00,1.54692,1.54705,1.54675,1.54697,126299999.0
2005-05-24 17:33:00,1.54695,1.54702,1.54681,1.5469,227700002.0
2005-05-24 17:34:00,1.54682,1.54695,1.54673,1.54679,247300004.0
2005-05-24 17:35:00,1.54687,1.54707,1.54682,1.54685,249999999.0
2005-05-24 17:36:00,1.54705,1.54725,1.54689,1.547,223599999.0
2005-05-24 17:37:00,1.54704,1.54712,1.54691,1.54694,218100004.0
2005-05-24 17:38:00,1.54702,1.5471,1.54692,1.54697,264500001.0
2005-05-24 17:39:00,1.54707,1.54715,1.54693,1.54701,176600003.0
2005-05-24 17:40:00,1.54702,1.54715,1.54685,1.54708,335899999.0
2005-05-24 17:41:00,1.54703,1.54712,1.54688,1.54703,354800000.0
2005-05-24 17:42:00,1.54707,1.54715,1.54693,1.547,213800000.0
2005-05-24 17:43:00,1.54683,1.54714,1.5468,1.54701,213899999.0
2005-05-24 17:44:00,1.54681,1.5471,1.54666,1.54698,323099999.0
2005-05-24 17:45:00,1.54689,1.54708,1.54689,1.54708,407499998.0
2005-05-24 17:46:00,1.54705,1.54705,1.54684,1.54698,359599998.0
2005-05-24 17:47:00,1.54695,1.54709,1.54692,1.54708,202900000.0
2005-05-24 17:48:00,1.547,1.54705,1.54684,1.54694,122700002.0
2005-05-24 17:49:00,1.54699,1.54713,1.54681,1.54693,408599998.0
2005-05-24 17:50:00,1.547,1.54705,1.54683,1.54698,188000002.0
2005-05-24 17:51:00,1.54673,1.54693,1.54661,1.54681,427700002.0
2005-05-24 17:52:00,1.54653,1.54698,1.5463,1.54636,444400002.0
2005-05-24 17:53:00,1.5463,1.5473,1.5463,1.54706,290299997.0
2005-05-24 17:54:00,1.54697,1.54719,1.54677,1.54696,297200001.0
2005-05-24 17:55:00,1.54683,1.54716,1.54671,1.54677,349099998.0
2005-05-24 17:56:00,1.5465,1.54712,1.54643,1.54676,675000000.0
2005-05-24 17:57:00,1.547,1.547,1.5469,1.5469,28800000.0
2005-05-24 17:58:00,1.54676,1.54709,1.54676,1.54709,301200005.0
2005-05-24 17:59:00,1.54672,1.54712,1.54649,1.54649,221400000.0
2005-05-24 18:00:00,1.54699,1.54721,1.54699,1.54711,226499997.0
2005-05-24 18:01:00,1.5474,1.5475,1.5473,1.5474,1727000011.0
2005-05-24 18:02:00,1.5473,1.5474,1.5473,1.5474,1727000011.0
2005-05-24 18:03:00,1.5473,1.5475,1.5473,1.5475,1727000011.0
2005-05-24 18:04:00,1.5474,1.5474,1.5474,1.5474,1727000011.0
2005-05-24 18:06:00,1.5473,1.5474,1.5473,1.5474,1727000011.0
2005-05-24 18:07:00,1.5475,1.5475,1.5474,1.5474,1727000011.0
2005-05-24 18:09:00,1.54715,1.54733,1.54695,1.54709,1727000011.0
2005-05-24 18:10:00,1.5473,1.5474,1.5473,1.5474,1366099995.0
2005-05-24 18:11:00,1.54723,1.5474,1.54708,1.54727,1366099995.0
2005-05-24 18:12:00,1.54746,1.54757,1.54742,1.54757,2082800010.0
2005-05-24 18:13:00,1.5474,1.54769,1.54708,1.54708,1369599996.0
2005-05-24 18:14:00,1.5478,1.5478,1.5476,1.5476,846000005.0
2005-05-24 18:15:00,1.54705,1.54743,1.54682,1.54734,846000005.0
2005-05-24 18:16:00,1.5476,1.5476,1.5476,1.5476,1948100002.0
2005-05-24 18:17:00,1.54706,1.5475,1.54692,1.54736,1948100002.0
2005-05-24 18:18:00,1.54665,1.5475,1.54659,1.54717,769800003.0
2005-05-24 18:19:00,1.54717,1.54743,1.5463,1.54639,1825200005.0
2005-05-24 18:21:00,1.54749,1.54755,1.54734,1.54747,765999995.0
2005-05-24 18:22:00,1.54743,1.54743,1.54723,1.54728,760500005.0
2005-05-24 18:23:00,1.5476,1.5476,1.5476,1.5476,1183000005.0
2005-05-24 18:24:00,1.5475,1.5476,1.5475,1.5476,1183000005.0
2005-05-24 18:26:00,1.5476,1.5476,1.5476,1.5476,1183000005.0
2005-05-24 18:27:00,1.54745,1.54745,1.54686,1.54708,1183000005.0
2005-05-24 18:28:00,1.54739,1.54747,1.5473,1.54732,2068499993.0
2005-05-24 18:29:00,1.54711,1.54744,1.54684,1.54716,2093200004.0
2005-05-24 18:30:00,1.54692,1.54739,1.54681,1.54691,1148700006.0
2005-05-24 18:31:00,1.54738,1.54751,1.54705,1.54723,889700000.0
2005-05-24 18:32:00,1.54725,1.54751,1.54697,1.54719,1498100006.0
2005-05-24 18:33:00,1.54737,1.54737,1.54636,1.54641,1956300009.0
2005-05-24 18:34:00,1.5476,1.5476,1.5476,1.5476,1913999993.0
2005-05-24 18:35:00,1.54741,1.54756,1.54738,1.54754,1913999993.0
2005-05-24 18:36:00,1.54751,1.54751,1.54724,1.5473,1333899993.0
2005-05-24 18:37:00,1.54727,1.54741,1.54695,1.54728,2129100008.0
2005-05-24 18:38:00,1.54725,1.54749,1.54684,1.54695,1679700012.0
2005-05-24 18:39:00,1.54728,1.54743,1.54702,1.54725,1775999997.0
2005-05-24 18:40:00,1.5475,1.5476,1.5473,1.5475,885700007.0
2005-05-24 18:41:00,1.54709,1.54734,1.54703,1.54723,885700007.0
2005-05-24 18:42:00,1.54728,1.54738,1.54716,1.54718,1365800007.0
2005-05-24 18:43:00,1.54738,1.54743,1.54712,1.54715,356600001.0
2005-05-24 18:44:00,1.54723,1.54743,1.54719,1.54719,739600009.0
2005-05-24 18:45:00,1.54719,1.54739,1.5471,1.54738,526000003.0
2005-05-24 18:46:00,1.54743,1.54752,1.54726,1.54726,257200002.0
2005-05-24 18:47:00,1.54736,1.54748,1.54732,1.54742,302499998.0
2005-05-24 18:48:00,1.54705,1.54725,1.54639,1.54725,1019100001.0
2005-05-24 18:49:00,1.54739,1.54745,1.54723,1.54743,330700004.0
2005-05-24 18:50:00,1.54716,1.54733,1.54674,1.54694,618300006.0
2005-05-24 18:51:00,1.5473,1.54746,1.54712,1.54725,1526100006.0
2005-05-24 18:52:00,1.54725,1.54742,1.54715,1.54733,1355799992.0
2005-05-24 18:53:00,1.54734,1.54743,1.54718,1.54736,1058199997.0
2005-05-24 18:54:00,1.54686,1.54735,1.54678,1.54705,742999997.0
2005-05-24 18:55:00,1.54703,1.54743,1.54658,1.54722,1342500000.0
2005-05-24 18:56:00,1.54724,1.54747,1.54685,1.54717,1075200008.0
2005-05-24 18:57:00,1.54741,1.54754,1.54733,1.54754,788900005.0
2005-05-24 18:58:00,1.54711,1.54741,1.54669,1.54714,1134500002.0
2005-05-24 18:59:00,1.54723,1.54768,1.54691,1.54718,1744099996.0
2005-05-24 19:00:00,1.54742,1.54772,1.54734,1.54758,522500001.0
2005-05-24 19:01:00,1.54758,1.54769,1.54748,1.54755,365599997.0
2005-05-24 19:02:00,1.54753,1.54766,1.5474,1.54744,861100005.0
2005-05-24 19:03:00,1.54743,1.54759,1.54743,1.54759,531499998.0
2005-05-24 19:04:00,1.54746,1.54758,1.54743,1.54752,201099998.0
2005-05-24 19:05:00,1.54753,1.54765,1.54743,1.5476,576500005.0
2005-05-24 19:06:00,1.54745,1.54761,1.54734,1.54747,1933499999.0
2005-05-24 19:07:00,1.54742,1.54768,1.5474,1.54753,742200005.0
2005-05-24 19:08:00,1.54752,1.54768,1.5475,1.5476,1380400006.0
2005-05-24 19:09:00,1.5475,1.54768,1.54742,1.54758,1403900002.0
2005-05-24 19:10:00,1.54758,1.54767,1.54745,1.54762,1084600004.0
2005-05-24 19:11:00,1.54763,1.54763,1.5474,1.5475,1380500005.0
2005-05-24 19:12:00,1.54733,1.5475,1.54733,1.5475,785400005.0
2005-05-24 19:13:00,1.5475,1.54755,1.54736,1.54748,600900001.0
2005-05-24 19:14:00,1.5475,1.54755,1.5474,1.54748,331000004.0
2005-05-24 19:15:00,1.54752,1.54763,1.54745,1.54757,1450099996.0
2005-05-24 19:16:00,1.54752,1.54766,1.54747,1.54758,408000004.0
2005-05-24 19:17:00,1.54763,1.54769,1.54734,1.54734,903400002.0
2005-05-24 19:18:00,1.54748,1.54762,1.5474,1.5475,689899997.0
2005-05-24 19:19:00,1.54737,1.54761,1.54736,1.54761,990799998.0
2005-05-24 19:20:00,1.54768,1.54774,1.5474,1.54756,927900001.0
2005-05-24 19:21:00,1.54754,1.54769,1.5475,1.5476,970900005.0
2005-05-24 19:22:00,1.54758,1.5477,1.54757,1.54768,274300002.0
2005-05-24 19:23:00,1.54757,1.54769,1.54743,1.54757,644700003.0
2005-05-24 19:24:00,1.54744,1.54765,1.54743,1.54765,587300001.0
2005-05-24 19:25:00,1.5475,1.54765,1.54744,1.54757,1091800006.0
2005-05-24 19:26:00,1.54763,1.54763,1.54736,1.54749,854600001.0
2005-05-24 19:27:00,1.5476,1.54765,1.54742,1.54746,1481900001.0
2005-05-24 19:28:00,1.5476,1.54772,1.5475,1.54755,468400004.0
2005-05-24 19:29:00,1.54763,1.54779,1.5473,1.5473,816399999.0
2005-05-24 19:30:00,1.5476,1.5476,1.5476,1.5476,1575600000.0
2005-05-24 19:31:00,1.54754,1.54764,1.5473,1.54735,1575600000.0
2005-05-24 19:32:00,1.5475,1.54763,1.54739,1.54739,999100002.0
2005-05-24 19:33:00,1.54748,1.54755,1.54733,1.54733,788500002.0
2005-05-24 19:34:00,1.5475,1.5476,1.54731,1.54739,1922199992.0
2005-05-24 19:35:00,1.54757,1.54757,1.54725,1.54745,840900007.0
2005-05-24 19:36:00,1.5474,1.5474,1.54696,1.54707,782800009.0
2005-05-24 19:37:00,1.54718,1.54734,1.54718,1.54728,412100003.0
2005-05-24 19:38:00,1.54715,1.54727,1.54705,1.54712,614999997.0
2005-05-24 19:39:00,1.5471,1.54723,1.54695,1.54712,1136199998.0
2005-05-24 19:40:00,1.54723,1.54728,1.54714,1.54714,541600002.0
2005-05-24 19:41:00,1.54728,1.54728,1.54714,1.54718,414899997.0
2005-05-24 19:42:00,1.5473,1.54738,1.54716,1.54734,665700000.0
2005-05-24 19:43:00,1.54735,1.54745,1.54725,1.54732,380099998.0
2005-05-24 19:44:00,1.54738,1.54745,1.54722,1.54729,1086099999.0
2005-05-24 19:45:00,1.54738,1.54743,1.5472,1.54735,173099999.0
2005-05-24 19:46:00,1.54733,1.54748,1.54719,1.54721,689000003.0
2005-05-24 19:47:00,1.54714,1.54744,1.54714,1.54735,142000000.0
2005-05-24 19:48:00,1.54733,1.54743,1.54726,1.54737,531700008.0
2005-05-24 19:49:00,1.54743,1.54743,1.54721,1.54736,1194799994.0
2005-05-24 19:50:00,1.54714,1.54742,1.54714,1.54742,187400001.0
2005-05-24 19:51:00,1.54742,1.54744,1.54728,1.54732,503199994.0
2005-05-24 19:52:00,1.54728,1.54735,1.5472,1.54735,302100004.0
2005-05-24 19:53:00,1.54724,1.54733,1.54698,1.54709,459200000.0
2005-05-24 19:54:00,1.54709,1.54726,1.54709,1.54721,409899995.0
2005-05-24 19:55:00,1.54735,1.54735,1.54713,1.54714,499599999.0
2005-05-24 19:56:00,1.54726,1.54728,1.54702,1.54715,1438100001.0
2005-05-24 19:57:00,1.54716,1.54728,1.54702,1.54716,1453000002.0
2005-05-24 19:58:00,1.54702,1.54729,1.54702,1.54722,1825500002.0
2005-05-24 19:59:00,1.54722,1.54737,1.54709,1.54718,1328600002.0
2005-05-24 20:00:00,1.54736,1.54739,1.54704,1.54704,665800004.0
2005-05-24 20:01:00,1.5471,1.54724,1.54699,1.5471,536199995.0
2005-05-24 20:02:00,1.54679,1.54714,1.54675,1.54687,368800003.0
2005-05-24 20:03:00,1.54677,1.54694,1.54677,1.54689,287900003.0
2005-05-24 20:04:00,1.54685,1.54695,1.54676,1.54688,213700005.0
2005-05-24 20:05:00,1.54682,1.54699,1.54677,1.54699,440200002.0
2005-05-24 20:06:00,1.54705,1.54705,1.54694,1.54697,567400005.0
2005-05-24 20:07:00,1.547,1.547,1.54678,1.54688,289900003.0
2005-05-24 20:08:00,1.54687,1.54693,1.54669,1.5468,1401800002.0
2005-05-24 20:09:00,1.54675,1.54693,1.54674,1.54688,247800000.0
2005-05-24 20:10:00,1.54688,1.54694,1.54677,1.54678,484699999.0
2005-05-24 20:11:00,1.54695,1.54695,1.54674,1.5469,810899994.0
2005-05-24 20:12:00,1.54683,1.54728,1.54683,1.54707,309300004.0
2005-05-24 20:13:00,1.54706,1.54733,1.54704,1.54712,1868400009.0
2005-05-24 20:14:00,1.54711,1.54718,1.54697,1.54706,478600000.0
2005-05-24 20:15:00,1.54719,1.54726,1.54706,1.54712,1114200002.0
2005-05-24 20:16:00,1.54717,1.54728,1.54704,1.54704,1637199994.0
2005-05-24 20:17:00,1.54716,1.54724,1.54705,1.54719,315100003.0
2005-05-24 20:18:00,1.54714,1.54726,1.54705,1.54713,374900004.0
2005-05-24 20:19:00,1.5474,1.5474,1.5473,1.5474,542799994.0
2005-05-24 20:20:00,1.5475,1.5475,1.5474,1.5474,542799994.0
2005-05-24 20:21:00,1.54704,1.54725,1.54704,1.54725,542799994.0
2005-05-24 20:22:00,1.5471,1.54727,1.5471,1.54725,429500002.0
2005-05-24 20:23:00,1.54705,1.54728,1.54703,1.54707,1137199994.0
2005-05-24 20:24:00,1.54718,1.54725,1.54703,1.5472,559600002.0
2005-05-24 20:25:00,1.5472,1.54727,1.54703,1.54715,970500007.0
2005-05-24 20:26:00,1.54725,1.54725,1.54714,1.54714,286600000.0
2005-05-24 20:27:00,1.54718,1.54725,1.54708,1.54725,586299996.0
2005-05-24 20:28:00,1.5473,1.5474,1.5473,1.5473,1353399995.0
2005-05-24 20:29:00,1.54719,1.54725,1.54694,1.54711,1353399995.0
2005-05-24 20:30:00,1.5473,1.5474,1.5473,1.5474,548599999.0
2005-05-24 20:31:00,1.5475,1.5475,1.5474,1.5474,548599999.0
2005-05-24 20:32:00,1.5475,1.5475,1.5473,1.5474,548599999.0
2005-05-24 20:33:00,1.54709,1.54735,1.54691,1.54705,548599999.0
2005-05-24 20:34:00,1.54687,1.54722,1.54687,1.54709,335600001.0
2005-05-24 20:35:00,1.54709,1.54731,1.54693,1.5471,688699995.0
2005-05-24 20:36:00,1.54705,1.54727,1.54691,1.54726,564299998.0
2005-05-24 20:37:00,1.54721,1.54731,1.54709,1.54723,1082300010.0
2005-05-24 20:38:00,1.54692,1.54718,1.5467,1.5471,2069900004.0
2005-05-24 20:39:00,1.54722,1.54725,1.54704,1.54705,994400005.0
2005-05-24 20:40:00,1.5472,1.54735,1.54712,1.54725,1358499999.0
2005-05-24 20:41:00,1.5473,1.5473,1.54706,1.54713,524300009.0
2005-05-24 20:42:00,1.54725,1.5473,1.54701,1.54701,227899999.0
2005-05-24 20:43:00,1.5471,1.54746,1.54668,1.54676,725899999.0
2005-05-24 20:44:00,1.54723,1.5473,1.54706,1.54706,1446400004.0
2005-05-24 20:45:00,1.54721,1.54721,1.54693,1.54693,861199999.0
2005-05-24 20:46:00,1.54711,1.54717,1.54689,1.54715,308899998.0
2005-05-24 20:47:00,1.54713,1.54718,1.54687,1.547,540100000.0
2005-05-24 20:48:00,1.5469,1.54717,1.5469,1.5471,1460800012.0
2005-05-24 20:49:00,1.54705,1.54715,1.54686,1.54708,786700001.0
2005-05-24 20:50:00,1.54708,1.54715,1.54695,1.54715,1687199998.0
2005-05-24 20:51:00,1.5471,1.5471,1.54684,1.54689,336400002.0
2005-05-24 20:52:00,1.54699,1.54699,1.54657,1.54673,1488099996.0
2005-05-24 20:53:00,1.5469,1.54701,1.54681,1.54681,1720900003.0
2005-05-24 20:54:00,1.54691,1.54702,1.54679,1.54681,769600001.0
2005-05-24 20:55:00,1.54691,1.54698,1.54681,1.54688,579700004.0
2005-05-24 20:56:00,1.5471,1.5472,1.5471,1.5472,1596499998.0
2005-05-24 20:57:00,1.5471,1.5471,1.5471,1.5471,1596499998.0
2005-05-24 20:58:00,1.5471,1.5471,1.5469,1.5469,1596499998.0
2005-05-24 20:59:00,1.5469,1.5469,1.5469,1.5469,1596499998.0
2005-05-24 21:00:00,1.5469,1.5471,1.5469,1.5469,1596499998.0
2005-05-24 21:01:00,1.5469,1.5469,1.5469,1.5469,1596499998.0
2005-05-24 21:02:00,1.54681,1.54693,1.54667,1.54677,1596499998.0
2005-05-24 21:03:00,1.54688,1.54696,1.54672,1.54674,1324400002.0
2005-05-24 21:04:00,1.54671,1.54683,1.54662,1.54677,217099999.0
2005-05-24 21:05:00,1.54678,1.54687,1.54659,1.5467,694500001.0
2005-05-24 21:06:00,1.54655,1.54689,1.54652,1.5467,399599999.0
2005-05-24 21:07:00,1.54671,1.54686,1.54671,1.54681,445200000.0
2005-05-24 21:08:00,1.54674,1.54692,1.54672,1.54688,268100000.0
2005-05-24 21:09:00,1.54682,1.54695,1.54672,1.54672,454699996.0
2005-05-24 21:10:00,1.54681,1.5469,1.54618,1.5462,972899995.0
2005-05-24 21:11:00,1.54621,1.5463,1.54606,1.54617,588399999.0
2005-05-24 21:12:00,1.5462,1.54641,1.54618,1.5463,311000002.0
2005-05-24 21:13:00,1.5463,1.54635,1.5462,1.54628,1047499998.0
2005-05-24 21:14:00,1.54626,1.54642,1.54618,1.54642,769100001.0
2005-05-24 21:15:00,1.54643,1.54643,1.54617,1.54618,722700005.0
2005-05-24 21:16:00,1.5462,1.54642,1.54605,1.5462,653800007.0
2005-05-24 21:17:00,1.54623,1.54655,1.54623,1.54639,1495800001.0
2005-05-24 21:18:00,1.54663,1.54663,1.54632,1.54632,660400004.0
2005-05-24 21:19:00,1.54647,1.5466,1.54635,1.54655,558500001.0
2005-05-24 21:20:00,1.5467,1.5467,1.5465,1.5467,1775699998.0
2005-05-24 21:21:00,1.5467,1.5467,1.5467,1.5467,1775699998.0
2005-05-24 21:22:00,1.54644,1.54666,1.54639,1.54652,1775699998.0
2005-05-24 21:23:00,1.5465,1.5465,1.54615,1.54625,1314800001.0
2005-05-24 21:24:00,1.54618,1.54644,1.54592,1.5461,569199999.0
2005-05-24 21:25:00,1.54638,1.54653,1.54616,1.54636,1267900004.0
2005-05-24 21:26:00,1.54638,1.5464,1.54626,1.5463,751999998.0
2005-05-24 21:27:00,1.54642,1.54652,1.54637,1.54646,466899998.0
2005-05-24 21:28:00,1.54631,1.54649,1.54631,1.54646,657799997.0
2005-05-24 21:29:00,1.5465,1.54653,1.54627,1.54632,377200004.0
2005-05-24 21:30:00,1.54637,1.54637,1.5462,1.5462,575799998.0
2005-05-24 21:31:00,1.54622,1.54641,1.5462,1.54638,550300005.0
2005-05-24 21:33:00,1.54648,1.54664,1.54637,1.54639,351500000.0
2005-05-24 21:34:00,1.54653,1.54674,1.54652,1.54668,1334500010.0
2005-05-24 21:35:00,1.5467,1.54675,1.54659,1.54661,972500001.0
2005-05-24 21:36:00,1.54668,1.54671,1.54647,1.5466,280500001.0
2005-05-24 21:37:00,1.5466,1.54675,1.54656,1.54668,340800005.0
2005-05-24 21:38:00,1.54668,1.5467,1.54652,1.54667,299000005.0
2005-05-24 21:39:00,1.54633,1.5465,1.54624,1.54639,245899999.0
2005-05-24 21:40:00,1.54632,1.54645,1.54617,1.54629,614200000.0
2005-05-24 21:41:00,1.54627,1.54646,1.54613,1.54632,772100007.0
2005-05-24 21:42:00,1.54648,1.54659,1.54638,1.5465,635300003.0
2005-05-24 21:43:00,1.54652,1.54664,1.54644,1.54645,1199100000.0
2005-05-24 21:44:00,1.54648,1.54657,1.54639,1.5465,1317499995.0
2005-05-24 21:45:00,1.54636,1.54655,1.54632,1.5465,841499999.0
2005-05-24 21:46:00,1.54648,1.54657,1.54637,1.54648,1267500012.0
2005-05-24 21:47:00,1.5464,1.54658,1.54638,1.5465,1303500002.0
2005-05-24 21:48:00,1.54648,1.54658,1.54636,1.5465,223300000.0
2005-05-24 21:49:00,1.54623,1.54649,1.54597,1.54626,1201699992.0
2005-05-24 21:50:00,1.5465,1.5465,1.54632,1.5464,79000000.0
2005-05-24 21:51:00,1.5464,1.54655,1.54637,1.5465,791299994.0
2005-05-24 21:52:00,1.54653,1.54653,1.54622,1.54622,1627499984.0
2005-05-24 21:53:00,1.54644,1.54659,1.54636,1.54649,378199998.0
2005-05-24 21:54:00,1.54615,1.54645,1.54604,1.54623,212700004.0
2005-05-24 21:55:00,1.54651,1.54665,1.54645,1.5466,606599994.0
2005-05-24 21:56:00,1.54665,1.54665,1.54643,1.5465,547400006.0
2005-05-24 21:57:00,1.54649,1.54663,1.54649,1.54658,379699999.0
2005-05-24 21:58:00,1.54652,1.54663,1.54646,1.54659,740799998.0
2005-05-24 21:59:00,1.54644,1.54666,1.54644,1.5466,1266300001.0
2005-05-24 22:00:00,1.54659,1.54668,1.54647,1.54648,608100001.0
2005-05-24 22:01:00,1.54618,1.54631,1.54592,1.54596,303899999.0
2005-05-24 22:02:00,1.54649,1.54666,1.54634,1.54647,1112499996.0
2005-05-24 22:03:00,1.54649,1.54666,1.54637,1.54666,329400000.0
2005-05-24 22:04:00,1.54656,1.54663,1.5464,1.54656,749999998.0
2005-05-24 22:05:00,1.54653,1.54657,1.5464,1.54655,429900003.0
2005-05-24 22:06:00,1.54646,1.54653,1.54633,1.54647,683300006.0
2005-05-24 22:07:00,1.54636,1.54636,1.54614,1.54627,135100000.0
2005-05-24 22:08:00,1.54632,1.54632,1.54598,1.54609,563399998.0
2005-05-24 22:09:00,1.54601,1.54618,1.54595,1.54618,417100006.0
2005-05-24 22:10:00,1.54628,1.54632,1.54609,1.54609,239700001.0
2005-05-24 22:11:00,1.54614,1.54622,1.54605,1.54618,236999997.0
2005-05-24 22:12:00,1.54622,1.54632,1.54612,1.54622,493599998.0
2005-05-24 22:13:00,1.54603,1.54623,1.54601,1.54602,218800003.0
2005-05-24 22:14:00,1.54569,1.5462,1.5455,1.546,351900005.0
2005-05-24 22:15:00,1.54603,1.54631,1.54601,1.54626,689100003.0
2005-05-24 22:16:00,1.54609,1.54625,1.54603,1.54618,194600005.0
2005-05-24 22:17:00,1.54617,1.54631,1.54606,1.54622,221800001.0
2005-05-24 22:18:00,1.54613,1.54616,1.54594,1.54594,169300000.0
2005-05-24 22:19:00,1.54589,1.5461,1.54583,1.5461,289400000.0
2005-05-24 22:20:00,1.54605,1.5461,1.54588,1.54598,273900002.0
2005-05-24 22:21:00,1.54555,1.5459,1.54549,1.54564,362300002.0
2005-05-24 22:22:00,1.54598,1.54617,1.5459,1.5461,851300003.0
2005-05-24 22:23:00,1.54605,1.54605,1.54584,1.54584,237999999.0
2005-05-24 22:24:00,1.54583,1.54603,1.54583,1.546,279499998.0
2005-05-24 22:25:00,1.5461,1.5461,1.54579,1.5458,637499993.0
2005-05-24 22:26:00,1.54587,1.5461,1.54582,1.54589,642299994.0
2005-05-24 22:27:00,1.54601,1.54604,1.54568,1.54568,333300003.0
2005-05-24 22:28:00,1.54601,1.54612,1.54579,1.54579,549800000.0
2005-05-24 22:29:00,1.54595,1.546,1.54577,1.54588,882899991.0
2005-05-24 22:30:00,1.54576,1.54601,1.5457,1.54599,892799993.0
2005-05-24 22:31:00,1.54597,1.54603,1.5457,1.54585,281200003.0
2005-05-24 22:32:00,1.54586,1.54602,1.54583,1.54596,173500002.0
2005-05-24 22:33:00,1.54605,1.54609,1.54587,1.54598,248500000.0
2005-05-24 22:34:00,1.54598,1.54605,1.54589,1.546,502500002.0
2005-05-24 22:35:00,1.54598,1.54605,1.5459,1.546,196399997.0
2005-05-24 22:36:00,1.5459,1.54606,1.54583,1.54594,609999998.0
2005-05-24 22:37:00,1.54596,1.54603,1.54575,1.54589,258599998.0
2005-05-24 22:38:00,1.54596,1.54603,1.54576,1.54586,355599999.0
2005-05-24 22:39:00,1.546,1.54605,1.54571,1.54587,522600002.0
2005-05-24 22:40:00,1.54584,1.54599,1.54571,1.54581,566400005.0
2005-05-24 22:41:00,1.54582,1.5461,1.54582,1.546,632800006.0
2005-05-24 22:42:00,1.54595,1.54605,1.54582,1.54589,577399993.0
2005-05-24 22:43:00,1.54597,1.54608,1.54569,1.54597,1084699999.0
2005-05-24 22:44:00,1.54586,1.54603,1.54573,1.546,427499998.0
2005-05-24 22:45:00,1.5459,1.54603,1.54574,1.54593,182699999.0
2005-05-24 22:46:00,1.54579,1.54595,1.5457,1.5459,272300004.0
2005-05-24 22:47:00,1.54595,1.54602,1.54582,1.54585,116400000.0
2005-05-24 22:48:00,1.54598,1.54605,1.54581,1.54584,370300000.0
2005-05-24 22:49:00,1.54592,1.54616,1.54583,1.54597,647299998.0
2005-05-24 22:50:00,1.54602,1.54618,1.5459,1.54605,184700004.0
2005-05-24 22:51:00,1.5458,1.54609,1.5458,1.54598,536299997.0
2005-05-24 22:52:00,1.54581,1.54605,1.5457,1.546,392799994.0
2005-05-24 22:53:00,1.54593,1.54608,1.54589,1.54608,307400005.0
2005-05-24 22:54:00,1.5459,1.54605,1.54576,1.54593,465799997.0
2005-05-24 22:55:00,1.54604,1.54619,1.54597,1.546,210000003.0
2005-05-24 22:56:00,1.54625,1.54639,1.54609,1.54609,256700000.0
2005-05-24 22:57:00,1.54594,1.54615,1.54594,1.54608,401699998.0
2005-05-24 22:58:00,1.54612,1.54612,1.54594,1.54594,104099999.0
2005-05-24 22:59:00,1.54592,1.54601,1.54554,1.54554,428100006.0
2005-05-24 23:00:00,1.54597,1.54597,1.54519,1.54524,330200003.0
2005-05-24 23:01:00,1.54557,1.54592,1.54557,1.54577,338799995.0
2005-05-24 23:02:00,1.54558,1.5458,1.54534,1.54542,216500001.0
2005-05-24 23:03:00,1.54567,1.54581,1.54547,1.54571,397400001.0
2005-05-24 23:04:00,1.54538,1.54579,1.54515,1.54559,299599996.0
2005-05-24 23:05:00,1.54563,1.54623,1.54557,1.54593,370099997.0
2005-05-24 23:06:00,1.54559,1.54612,1.54548,1.5458,281399998.0
2005-05-24 23:07:00,1.54575,1.54595,1.54555,1.54574,275400003.0
2005-05-24 23:08:00,1.5455,1.54574,1.54528,1.54542,486200003.0
2005-05-24 23:09:00,1.54542,1.54591,1.54528,1.54577,306200000.0
2005-05-24 23:10:00,1.54548,1.54592,1.54546,1.54582,426699999.0
2005-05-24 23:11:00,1.54554,1.54575,1.54552,1.54566,274200002.0
2005-05-24 23:12:00,1.54581,1.54599,1.54564,1.54587,286999997.0
2005-05-24 23:13:00,1.54593,1.54614,1.54576,1.54607,279299999.0
2005-05-24 23:14:00,1.54622,1.54637,1.5458,1.54592,370200004.0
2005-05-24 23:15:00,1.54568,1.54612,1.54566,1.54582,446100002.0
2005-05-24 23:16:00,1.54576,1.54604,1.5455,1.54588,386699999.0
2005-05-24 23:17:00,1.54608,1.54615,1.54588,1.54602,361300000.0
2005-05-24 23:18:00,1.546,1.54618,1.54597,1.54615,283200002.0
2005-05-24 23:19:00,1.54619,1.5463,1.54606,1.54613,248600002.0
2005-05-24 23:20:00,1.54622,1.54622,1.54609,1.54616,114200004.0
2005-05-24 23:21:00,1.54615,1.54628,1.54614,1.54623,164700002.0
2005-05-24 23:22:00,1.5462,1.5462,1.5461,1.5461,49500000.0
2005-05-24 23:23:00,1.54616,1.54619,1.54607,1.54613,73400000.0
2005-05-24 23:24:00,1.5461,1.5461,1.54596,1.54596,64400000.0
2005-05-24 23:25:00,1.54608,1.54622,1.54599,1.54605,301300004.0
2005-05-24 23:26:00,1.54582,1.54616,1.54561,1.54593,400800002.0
2005-05-24 23:27:00,1.54606,1.5462,1.54601,1.54601,337800007.0
2005-05-24 23:28:00,1.54611,1.54613,1.54598,1.5461,331500002.0
2005-05-24 23:29:00,1.54608,1.54612,1.54596,1.54603,227800000.0
2005-05-24 23:30:00,1.54614,1.54624,1.54599,1.54614,236700004.0
2005-05-24 23:31:00,1.54585,1.54601,1.54571,1.54597,439200001.0
2005-05-24 23:32:00,1.54615,1.5462,1.54592,1.54598,290700002.0
2005-05-24 23:33:00,1.5455,1.546,1.54545,1.54598,391599999.0
2005-05-24 23:34:00,1.54618,1.54625,1.5461,1.5462,330800001.0
2005-05-24 23:35:00,1.5461,1.5462,1.5461,1.5462,192400002.0
2005-05-24 23:36:00,1.54617,1.54627,1.54606,1.54623,237500005.0
2005-05-24 23:37:00,1.5462,1.5462,1.5461,1.5461,127800004.0
2005-05-24 23:38:00,1.54628,1.54628,1.54603,1.54606,156500003.0
2005-05-24 23:39:00,1.54617,1.54618,1.54546,1.54558,317500000.0
2005-05-24 23:40:00,1.54613,1.54625,1.54606,1.54611,191000000.0
2005-05-24 23:41:00,1.54625,1.54625,1.54604,1.5462,322400005.0
2005-05-24 23:42:00,1.5461,1.54628,1.54601,1.54615,289400003.0
2005-05-24 23:43:00,1.54573,1.54598,1.54564,1.54581,427900001.0
2005-05-24 23:44:00,1.54615,1.54625,1.546,1.54617,398500001.0
2005-05-24 23:45:00,1.54607,1.54625,1.54607,1.54625,27200000.0
2005-05-24 23:46:00,1.54627,1.54627,1.546,1.54605,149499999.0
2005-05-24 23:47:00,1.54605,1.54615,1.54598,1.54602,33600000.0
2005-05-24 23:48:00,1.54617,1.54628,1.54608,1.54627,256100002.0
2005-05-24 23:49:00,1.54627,1.54646,1.54622,1.54624,266799997.0
2005-05-24 23:50:00,1.5463,1.54635,1.5462,1.54628,98900001.0
2005-05-24 23:51:00,1.5463,1.54635,1.54621,1.54621,253700000.0
2005-05-24 23:52:00,1.54597,1.54618,1.54569,1.546,384899999.0
2005-05-24 23:53:00,1.5462,1.54635,1.54608,1.54622,347599998.0
2005-05-24 23:54:00,1.54622,1.54635,1.54603,1.5462,253300002.0
2005-05-24 23:55:00,1.54618,1.5463,1.54612,1.54625,79899998.0
2005-05-24 23:56:00,1.54628,1.54628,1.54616,1.54616,8700000.0
2005-05-24 23:57:00,1.54608,1.54618,1.54576,1.54588,270500000.0
2005-05-24 23:58:00,1.54621,1.54624,1.54607,1.54613,86300001.0
2005-05-24 23:59:00,1.54575,1.54621,1.54567,1.54618,369200002.0
2005-05-25 00:00:00,1.54625,1.54625,1.5462,1.5462,54500000.0
2005-05-25 00:01:00,1.54622,1.54633,1.54608,1.54633,122300002.0
2005-05-25 00:02:00,1.54595,1.54627,1.54595,1.54607,383500002.0
2005-05-25 00:03:00,1.54643,1.54645,1.54637,1.54639,71000001.0
2005-05-25 00:04:00,1.54634,1.54634,1.54602,1.54629,258100000.0
2005-05-25 00:05:00,1.5463,1.54645,1.54627,1.54637,272500002.0
2005-05-25 00:06:00,1.54626,1.54651,1.54626,1.54642,166400001.0
2005-05-25 00:07:00,1.54614,1.54639,1.5459,1.54626,389500001.0
2005-05-25 00:08:00,1.54625,1.5464,1.54625,1.5464,42400000.0
2005-05-25 00:09:00,1.54595,1.54622,1.54586,1.54606,320900004.0
2005-05-25 00:10:00,1.5464,1.54645,1.5464,1.54645,77400002.0
2005-05-25 00:11:00,1.54635,1.54645,1.54628,1.5464,289099997.0
2005-05-25 00:12:00,1.54623,1.54643,1.54623,1.54643,25600000.0
2005-05-25 00:13:00,1.54645,1.54645,1.54622,1.54622,127200001.0
2005-05-25 00:14:00,1.54584,1.54622,1.54584,1.54612,294200001.0
2005-05-25 00:15:00,1.5464,1.5464,1.5463,1.5463,64900000.0
2005-05-25 00:16:00,1.54577,1.54621,1.54577,1.54587,297000003.0
2005-05-25 00:17:00,1.54631,1.54648,1.54617,1.5464,333100000.0
2005-05-25 00:18:00,1.54638,1.5465,1.54626,1.5464,301400006.0
2005-05-25 00:19:00,1.54635,1.54635,1.5463,1.5463,30299999.0
2005-05-25 00:20:00,1.5463,1.54637,1.54615,1.5463,276500001.0
2005-05-25 00:21:00,1.54633,1.54641,1.54617,1.54618,278100001.0
2005-05-25 00:22:00,1.5462,1.5464,1.5462,1.5464,110499999.0
2005-05-25 00:23:00,1.54588,1.5462,1.5458,1.54599,405400000.0
2005-05-25 00:24:00,1.54627,1.54643,1.54614,1.5463,277099999.0
2005-05-25 00:25:00,1.5464,1.54645,1.54622,1.54637,358899999.0
2005-05-25 00:26:00,1.54645,1.54645,1.54624,1.54624,154100001.0
2005-05-25 00:27:00,1.5464,1.5464,1.5463,1.5463,59100001.0
2005-05-25 00:28:00,1.5464,1.54645,1.54628,1.54637,333800004.0
2005-05-25 00:29:00,1.5463,1.5464,1.5463,1.5464,42400000.0
2005-05-25 00:30:00,1.54562,1.54625,1.54552,1.54606,147200002.0
2005-05-25 00:31:00,1.54637,1.54642,1.54617,1.54627,167800001.0
2005-05-25 00:32:00,1.54631,1.54634,1.54619,1.5462,56700000.0
2005-05-25 00:33:00,1.54624,1.54638,1.54616,1.5463,315699997.0
2005-05-25 00:34:00,1.54607,1.54621,1.54601,1.54619,325000001.0
2005-05-25 00:35:00,1.54612,1.54621,1.54603,1.54603,237700003.0
2005-05-25 00:36:00,1.54613,1.54619,1.54594,1.54616,310800000.0
2005-05-25 00:37:00,1.54618,1.54635,1.54616,1.54635,199900001.0
2005-05-25 00:38:00,1.54633,1.54641,1.54623,1.5463,181999999.0
2005-05-25 00:39:00,1.5462,1.5463,1.5462,1.5463,8700000.0
2005-05-25 00:40:00,1.54633,1.54633,1.54614,1.54614,116600000.0
2005-05-25 00:41:00,1.54618,1.54625,1.54612,1.5462,59600000.0
2005-05-25 00:42:00,1.5462,1.54625,1.54604,1.54604,270099998.0
2005-05-25 00:43:00,1.54625,1.54634,1.54605,1.54624,210500002.0
2005-05-25 00:44:00,1.5464,1.5465,1.5463,1.5464,263799999.0
2005-05-25 00:45:00,1.54627,1.54639,1.54617,1.54629,103100000.0
2005-05-25 00:46:00,1.54616,1.54641,1.54616,1.54638,268400000.0
2005-05-25 00:47:00,1.54639,1.54645,1.54635,1.54642,59899998.0
2005-05-25 00:48:00,1.54626,1.54635,1.54577,1.5458,236000003.0
2005-05-25 00:49:00,1.5464,1.54645,1.54622,1.54622,286199999.0
2005-05-25 00:50:00,1.5464,1.54645,1.54622,1.54637,304399998.0
2005-05-25 00:51:00,1.54608,1.54645,1.54608,1.54645,211800001.0
2005-05-25 00:52:00,1.5464,1.54648,1.54622,1.54647,180300000.0
2005-05-25 00:53:00,1.54626,1.54645,1.54626,1.54631,228500001.0
2005-05-25 00:54:00,1.54637,1.54645,1.54623,1.5464,268799996.0
2005-05-25 00:55:00,1.54582,1.54625,1.5458,1.54619,353599997.0
2005-05-25 00:56:00,1.5462,1.5464,1.5462,1.5464,93300002.0
2005-05-25 00:57:00,1.54632,1.54648,1.54616,1.54626,346899997.0
2005-05-25 00:58:00,1.54645,1.54645,1.5461,1.54632,246099999.0
2005-05-25 00:59:00,1.54615,1.54643,1.54615,1.54643,116500000.0
2005-05-25 01:00:00,1.54606,1.54673,1.54587,1.546,391300000.0
2005-05-25 01:01:00,1.54628,1.54645,1.54622,1.5464,294400004.0
2005-05-25 01:02:00,1.5463,1.54645,1.5463,1.54645,198000000.0
2005-05-25 01:03:00,1.54626,1.54639,1.54611,1.54629,131000000.0
2005-05-25 01:04:00,1.54629,1.54635,1.54599,1.54618,526900000.0
2005-05-25 01:05:00,1.54598,1.54617,1.54595,1.54595,376600000.0
2005-05-25 01:06:00,1.54607,1.54619,1.54592,1.54605,182000001.0
2005-05-25 01:07:00,1.54608,1.54631,1.54608,1.54626,312699999.0
2005-05-25 01:08:00,1.5461,1.54622,1.54606,1.54622,176300004.0
2005-05-25 01:09:00,1.5461,1.5463,1.54591,1.54622,414699997.0
2005-05-25 01:10:00,1.54625,1.54625,1.54609,1.5461,218899999.0
2005-05-25 01:11:00,1.54625,1.54625,1.5462,1.5462,94300003.0
2005-05-25 01:12:00,1.54618,1.54625,1.54601,1.54601,385500000.0
2005-05-25 01:13:00,1.54586,1.54601,1.54558,1.54578,325000002.0
2005-05-25 01:14:00,1.54618,1.54636,1.54612,1.54621,250500003.0
2005-05-25 01:15:00,1.54622,1.54639,1.5462,1.54623,361400004.0
2005-05-25 01:16:00,1.54625,1.54625,1.5461,1.5461,83800002.0
2005-05-25 01:17:00,1.54622,1.54622,1.54565,1.54565,282200002.0
2005-05-25 01:18:00,1.54624,1.54665,1.54618,1.5465,367800001.0
2005-05-25 01:19:00,1.5467,1.54676,1.5465,1.54655,314000002.0
2005-05-25 01:20:00,1.54657,1.54665,1.54645,1.5466,190099999.0
2005-05-25 01:21:00,1.54651,1.5466,1.5463,1.54635,165000002.0
2005-05-25 01:22:00,1.54634,1.54641,1.54634,1.54641,132600001.0
2005-05-25 01:23:00,1.54637,1.54652,1.54637,1.54642,138100001.0
2005-05-25 01:24:00,1.54631,1.54648,1.54631,1.54644,54300000.0
2005-05-25 01:25:00,1.54634,1.54634,1.54607,1.54607,59699999.0
2005-05-25 01:26:00,1.5464,1.54645,1.5464,1.54645,93500002.0
2005-05-25 01:27:00,1.54635,1.5464,1.5462,1.54629,411699999.0
2005-05-25 01:28:00,1.54652,1.54667,1.54642,1.54652,404400002.0
2005-05-25 01:29:00,1.5465,1.5465,1.54632,1.54632,177200001.0
2005-05-25 01:30:00,1.5465,1.5465,1.54636,1.54636,60100000.0
2005-05-25 01:31:00,1.5464,1.5465,1.54636,1.54648,72700001.0
2005-05-25 01:32:00,1.54647,1.54655,1.5463,1.54655,315900001.0
2005-05-25 01:33:00,1.5465,1.5465,1.5464,1.5464,30500000.0
2005-05-25 01:34:00,1.5464,1.54655,1.54618,1.54645,312499999.0
2005-05-25 01:35:00,1.54645,1.54645,1.5463,1.5463,40000000.0
2005-05-25 01:36:00,1.54636,1.5465,1.54632,1.54636,200100000.0
2005-05-25 01:37:00,1.54647,1.54655,1.54636,1.5464,242700001.0
2005-05-25 01:38:00,1.54655,1.54658,1.54638,1.54653,479100002.0
2005-05-25 01:39:00,1.5464,1.54655,1.54629,1.54645,317200002.0
2005-05-25 01:40:00,1.5465,1.5465,1.5464,1.5464,12000000.0
2005-05-25 01:41:00,1.5461,1.54634,1.54604,1.54604,310600003.0
2005-05-25 01:42:00,1.5465,1.54658,1.54642,1.54645,184600000.0
2005-05-25 01:43:00,1.54653,1.54653,1.54633,1.54633,136599998.0
2005-05-25 01:44:00,1.5463,1.54642,1.54625,1.54638,266599999.0
2005-05-25 01:45:00,1.54632,1.54656,1.54622,1.54626,298200001.0
2005-05-25 01:46:00,1.54585,1.54615,1.54584,1.54611,227299999.0
2005-05-25 01:47:00,1.54643,1.54649,1.54637,1.54649,230500001.0
2005-05-25 01:48:00,1.54655,1.54658,1.5464,1.5464,249299997.0
2005-05-25 01:49:00,1.54627,1.54652,1.54627,1.54652,199599998.0
2005-05-25 01:50:00,1.54657,1.54669,1.54644,1.54653,250200001.0
2005-05-25 01:51:00,1.54637,1.54649,1.54629,1.54642,137800000.0
2005-05-25 01:52:00,1.5462,1.54635,1.5462,1.54635,59199999.0
2005-05-25 01:53:00,1.54635,1.54648,1.54625,1.5463,140000003.0
2005-05-25 01:54:00,1.54647,1.54651,1.54633,1.54649,130300001.0
2005-05-25 01:55:00,1.54648,1.54648,1.54621,1.54642,229499994.0
2005-05-25 01:56:00,1.5462,1.54639,1.54583,1.54592,349900000.0
2005-05-25 01:57:00,1.54632,1.54645,1.54632,1.54645,199600003.0
2005-05-25 01:58:00,1.5464,1.54645,1.54624,1.54624,129199998.0
2005-05-25 01:59:00,1.54637,1.54645,1.54624,1.54637,211799999.0
2005-05-25 02:00:00,1.54645,1.54645,1.54614,1.54619,228600002.0
2005-05-25 02:01:00,1.5464,1.54645,1.5463,1.54638,161299999.0
2005-05-25 02:02:00,1.54635,1.54648,1.54619,1.54642,294699999.0
2005-05-25 02:03:00,1.54636,1.54655,1.54636,1.54655,381399997.0
2005-05-25 02:04:00,1.54655,1.54655,1.54633,1.54648,465100000.0
2005-05-25 02:05:00,1.5465,1.54655,1.54627,1.54627,244199997.0
2005-05-25 02:06:00,1.54651,1.54663,1.54641,1.54656,207600001.0
2005-05-25 02:07:00,1.5466,1.54666,1.54644,1.54658,419699993.0
2005-05-25 02:08:00,1.54655,1.54655,1.5462,1.5462,285099995.0
2005-05-25 02:09:00,1.54648,1.54655,1.54636,1.5465,137299998.0
2005-05-25 02:10:00,1.5464,1.5465,1.5464,1.5465,103200002.0
2005-05-25 02:11:00,1.54655,1.54668,1.54643,1.54645,315499998.0
2005-05-25 02:12:00,1.54668,1.54672,1.54658,1.54662,80700000.0
2005-05-25 02:13:00,1.54647,1.54659,1.54628,1.54633,272400001.0
2005-05-25 02:14:00,1.5467,1.54675,1.54657,1.54669,323899999.0
2005-05-25 02:15:00,1.54672,1.54682,1.5466,1.5466,185999997.0
2005-05-25 02:16:00,1.54675,1.5469,1.54666,1.54669,372299996.0
2005-05-25 02:17:00,1.5462,1.54658,1.5461,1.54624,412599999.0
2005-05-25 02:18:00,1.5467,1.5468,1.5467,1.5468,194000001.0
2005-05-25 02:19:00,1.54677,1.54694,1.54677,1.54682,279499998.0
2005-05-25 02:20:00,1.54683,1.54695,1.54675,1.54687,183100001.0
2005-05-25 02:21:00,1.54645,1.54681,1.54604,1.54613,431800006.0
2005-05-25 02:22:00,1.54676,1.54692,1.54672,1.54681,321600001.0
2005-05-25 02:23:00,1.54677,1.54685,1.54663,1.5468,292700002.0
2005-05-25 02:24:00,1.54681,1.54683,1.5466,1.54678,363699999.0
2005-05-25 02:25:00,1.54662,1.54675,1.54662,1.54675,294600005.0
2005-05-25 02:26:00,1.54667,1.54667,1.54653,1.54653,129499996.0
2005-05-25 02:27:00,1.54658,1.54665,1.54641,1.54655,177200002.0
2005-05-25 02:28:00,1.54641,1.54665,1.5464,1.54655,359500002.0
2005-05-25 02:29:00,1.54636,1.54663,1.54632,1.54663,242800000.0
2005-05-25 02:30:00,1.54631,1.54665,1.54631,1.54665,132099999.0
2005-05-25 02:31:00,1.54663,1.54667,1.54654,1.54656,91300000.0
2005-05-25 02:32:00,1.54665,1.54667,1.54649,1.54651,216399996.0
2005-05-25 02:33:00,1.54657,1.5467,1.54629,1.54629,243800000.0
2005-05-25 02:34:00,1.54581,1.54633,1.54567,1.54612,330699999.0
2005-05-25 02:35:00,1.5465,1.54653,1.54633,1.54643,463999996.0
2005-05-25 02:36:00,1.54649,1.5466,1.5463,1.54643,211600001.0
2005-05-25 02:37:00,1.54632,1.54657,1.54632,1.54652,155600003.0
2005-05-25 02:38:00,1.54651,1.5466,1.54638,1.5465,165500000.0
2005-05-25 02:39:00,1.54652,1.54666,1.5464,1.54645,240900001.0
2005-05-25 02:40:00,1.54649,1.54655,1.54637,1.54638,193200002.0
2005-05-25 02:41:00,1.54645,1.54665,1.54641,1.54641,395999999.0
2005-05-25 02:42:00,1.54655,1.54669,1.5465,1.54668,177400001.0
2005-05-25 02:43:00,1.54675,1.54675,1.5467,1.5467,69500000.0
2005-05-25 02:44:00,1.54672,1.5468,1.5466,1.54668,355999998.0
2005-05-25 02:45:00,1.54674,1.54681,1.54667,1.54673,124599999.0
2005-05-25 02:46:00,1.54652,1.5467,1.54616,1.54637,215799998.0
2005-05-25 02:47:00,1.54675,1.5468,1.54659,1.54671,228900000.0
2005-05-25 02:48:00,1.54673,1.54683,1.54663,1.54663,305399999.0
2005-05-25 02:49:00,1.54672,1.54681,1.54659,1.54676,192599999.0
2005-05-25 02:50:00,1.5467,1.54675,1.54662,1.54668,111000000.0
2005-05-25 02:51:00,1.54665,1.54667,1.54629,1.54632,267099998.0
2005-05-25 02:52:00,1.54672,1.54678,1.54657,1.54662,358800003.0
2005-05-25 02:53:00,1.54664,1.54671,1.54636,1.54643,344100003.0
2005-05-25 02:54:00,1.54632,1.54645,1.54632,1.54645,30700000.0
2005-05-25 02:55:00,1.54642,1.54654,1.54635,1.54641,162299999.0
2005-05-25 02:56:00,1.54662,1.54666,1.54646,1.54649,225100004.0
2005-05-25 02:57:00,1.54673,1.54673,1.54642,1.54654,248400003.0
2005-05-25 02:58:00,1.54667,1.54667,1.54647,1.54654,235100001.0
2005-05-25 02:59:00,1.54635,1.54659,1.54622,1.54639,253800002.0
2005-05-25 03:00:00,1.5466,1.5466,1.5465,1.5465,111799999.0
2005-05-25 03:01:00,1.54644,1.54666,1.54644,1.5466,388400002.0
2005-05-25 03:02:00,1.54617,1.54656,1.54603,1.54627,398599998.0
2005-05-25 03:03:00,1.54665,1.54665,1.54644,1.54644,110199998.0
2005-05-25 03:04:00,1.54653,1.54664,1.54647,1.54661,36699999.0
2005-05-25 03:05:00,1.5466,1.5467,1.5466,1.5467,14200000.0
2005-05-25 03:06:00,1.5467,1.54675,1.5467,1.54675,123799998.0
2005-05-25 03:07:00,1.54666,1.54669,1.54652,1.54654,229800002.0
2005-05-25 03:08:00,1.54657,1.5467,1.54648,1.54658,339799998.0
2005-05-25 03:09:00,1.54613,1.54644,1.54602,1.54643,289000002.0
2005-05-25 03:10:00,1.5467,1.54675,1.54644,1.54667,184699998.0
2005-05-25 03:11:00,1.54657,1.54675,1.54657,1.5467,147100002.0
2005-05-25 03:12:00,1.54658,1.54675,1.54642,1.54675,177099999.0
2005-05-25 03:13:00,1.54623,1.54665,1.54604,1.54622,427000006.0
2005-05-25 03:14:00,1.54652,1.54678,1.54652,1.54675,225300000.0
2005-05-25 03:15:00,1.54656,1.54668,1.54656,1.54668,57500000.0
2005-05-25 03:16:00,1.54668,1.54678,1.54644,1.54644,323300002.0
2005-05-25 03:17:00,1.54668,1.54675,1.54655,1.54667,133500000.0
2005-05-25 03:18:00,1.5467,1.5467,1.54656,1.5466,107099999.0
2005-05-25 03:19:00,1.54668,1.54675,1.54656,1.54668,310900002.0
2005-05-25 03:20:00,1.54661,1.5468,1.54661,1.54677,171799998.0
2005-05-25 03:21:00,1.5467,1.5467,1.5466,1.5466,47900002.0
2005-05-25 03:22:00,1.5464,1.54659,1.54616,1.5465,343999994.0
2005-05-25 03:23:00,1.5467,1.54672,1.54652,1.54652,221800003.0
2005-05-25 03:24:00,1.5466,1.54675,1.54657,1.54675,304300003.0
2005-05-25 03:25:00,1.54657,1.54675,1.5465,1.54675,143000000.0
2005-05-25 03:26:00,1.54668,1.54668,1.54656,1.54656,84600000.0
2005-05-25 03:27:00,1.5467,1.5467,1.5466,1.5466,96200002.0
2005-05-25 03:28:00,1.5466,1.54681,1.5466,1.54665,426500000.0
2005-05-25 03:29:00,1.54665,1.54676,1.54653,1.54667,266200003.0
2005-05-25 03:30:00,1.54673,1.54675,1.54658,1.54663,158799997.0
2005-05-25 03:31:00,1.54683,1.54683,1.54665,1.54665,231500000.0
2005-05-25 03:32:00,1.54663,1.54682,1.54647,1.54674,320599993.0
2005-05-25 03:33:00,1.54662,1.54665,1.546,1.54618,298299998.0
2005-05-25 03:34:00,1.54685,1.54685,1.54664,1.54678,486600005.0
2005-05-25 03:35:00,1.54658,1.54674,1.54658,1.54674,85499999.0
2005-05-25 03:36:00,1.54668,1.54675,1.54662,1.5467,116500003.0
2005-05-25 03:37:00,1.5463,1.54661,1.54614,1.54635,260200001.0
2005-05-25 03:38:00,1.54668,1.54675,1.54662,1.5467,82300002.0
2005-05-25 03:39:00,1.5466,1.54675,1.5463,1.54643,152699998.0
2005-05-25 03:40:00,1.54675,1.54675,1.54645,1.5465,193500005.0
2005-05-25 03:41:00,1.54662,1.5467,1.54645,1.54656,287799998.0
2005-05-25 03:42:00,1.54668,1.54668,1.54636,1.54644,257300001.0
2005-05-25 03:43:00,1.5463,1.54654,1.5463,1.54652,365900002.0
2005-05-25 03:44:00,1.54661,1.54661,1.54647,1.5465,166800002.0
2005-05-25 03:45:00,1.54646,1.54649,1.54622,1.54624,328499998.0
2005-05-25 03:46:00,1.54618,1.54635,1.54613,1.54635,198700002.0
2005-05-25 03:47:00,1.54622,1.5464,1.5462,1.54632,77700000.0
2005-05-25 03:48:00,1.54633,1.54643,1.54622,1.5463,236899998.0
2005-05-25 03:49:00,1.54617,1.54634,1.54617,1.54634,126100004.0
2005-05-25 03:50:00,1.54633,1.54638,1.54624,1.54632,262700003.0
2005-05-25 03:51:00,1.5463,1.54637,1.5462,1.54625,379599999.0
2005-05-25 03:52:00,1.54617,1.54635,1.54614,1.54614,227299999.0
2005-05-25 03:53:00,1.54612,1.54626,1.54593,1.54614,417899999.0
2005-05-25 03:54:00,1.54635,1.54635,1.5463,1.5463,41200001.0
2005-05-25 03:55:00,1.54605,1.54623,1.54605,1.54623,50300001.0
2005-05-25 03:56:00,1.54587,1.54615,1.54572,1.54604,291000001.0
2005-05-25 03:57:00,1.54632,1.54638,1.54626,1.54627,190200002.0
2005-05-25 03:58:00,1.54635,1.54639,1.54611,1.54611,279400002.0
2005-05-25 03:59:00,1.54625,1.5463,1.5461,1.54619,353500001.0
2005-05-25 04:00:00,1.54624,1.54624,1.54604,1.54611,205299999.0
2005-05-25 04:01:00,1.54602,1.54623,1.54586,1.54623,426600001.0
2005-05-25 04:02:00,1.54624,1.54641,1.54624,1.54638,164399999.0
2005-05-25 04:03:00,1.54623,1.5464,1.54612,1.54616,208000000.0
2005-05-25 04:04:00,1.54635,1.54643,1.54625,1.5463,237099998.0
2005-05-25 04:05:00,1.5463,1.54644,1.54625,1.5464,271899997.0
2005-05-25 04:06:00,1.5463,1.54642,1.5462,1.54634,381300003.0
2005-05-25 04:07:00,1.54629,1.54645,1.54613,1.54638,328500000.0
2005-05-25 04:08:00,1.54618,1.54642,1.54615,1.54642,164399999.0
2005-05-25 04:09:00,1.54608,1.54649,1.54608,1.54641,235899998.0
2005-05-25 04:10:00,1.54642,1.54647,1.54626,1.54638,359500000.0
2005-05-25 04:11:00,1.5464,1.54645,1.54623,1.54623,524100010.0
2005-05-25 04:12:00,1.5464,1.5464,1.5463,1.5463,40500000.0
2005-05-25 04:13:00,1.54602,1.54629,1.54576,1.54614,249100005.0
2005-05-25 04:14:00,1.5463,1.5464,1.5463,1.5464,8000000.0
2005-05-25 04:15:00,1.54607,1.54637,1.54583,1.54624,360400004.0
2005-05-25 04:16:00,1.54637,1.54648,1.54617,1.5464,262300003.0
2005-05-25 04:17:00,1.5464,1.5464,1.5463,1.5463,91600000.0
2005-05-25 04:18:00,1.5464,1.54645,1.54632,1.54638,63200001.0
2005-05-25 04:19:00,1.54635,1.5464,1.54617,1.5462,250300002.0
2005-05-25 04:20:00,1.54631,1.54643,1.54615,1.5463,105400004.0
2005-05-25 04:21:00,1.54645,1.54648,1.54627,1.54632,333400000.0
2005-05-25 04:22:00,1.54617,1.5464,1.54616,1.54622,333400003.0
2005-05-25 04:23:00,1.54627,1.54631,1.54599,1.54605,368000003.0
2005-05-25 04:24:00,1.54629,1.54645,1.54625,1.5464,239799999.0
2005-05-25 04:25:00,1.54638,1.54645,1.54617,1.54637,276099999.0
2005-05-25 04:26:00,1.54607,1.54618,1.54582,1.54607,433000000.0
2005-05-25 04:27:00,1.5464,1.54645,1.5464,1.54645,44200000.0
2005-05-25 04:28:00,1.54582,1.5463,1.5458,1.54614,250399998.0
2005-05-25 04:29:00,1.54628,1.5464,1.54622,1.54635,61300000.0
2005-05-25 04:30:00,1.54588,1.54615,1.54575,1.5458,383100002.0
2005-05-25 04:31:00,1.54632,1.54645,1.54632,1.54645,82299997.0
2005-05-25 04:32:00,1.54633,1.54643,1.54618,1.5463,257199996.0
2005-05-25 04:33:00,1.54642,1.54651,1.54635,1.54646,194899999.0
2005-05-25 04:34:00,1.54655,1.54655,1.54629,1.54639,255500002.0
2005-05-25 04:35:00,1.54626,1.54642,1.54617,1.54642,291100004.0
2005-05-25 04:36:00,1.54648,1.54648,1.54627,1.54635,292800001.0
2005-05-25 04:37:00,1.54635,1.54635,1.54603,1.54611,313199999.0
2005-05-25 04:38:00,1.5463,1.54635,1.5462,1.54628,257200001.0
2005-05-25 04:39:00,1.54621,1.54641,1.54616,1.5463,331300001.0
2005-05-25 04:40:00,1.54631,1.54631,1.5461,1.54611,341499998.0
2005-05-25 04:41:00,1.54634,1.54646,1.54621,1.54628,188499999.0
2005-05-25 04:42:00,1.54621,1.54635,1.5462,1.5463,439400006.0
2005-05-25 04:43:00,1.54614,1.54633,1.5461,1.54618,163000000.0
2005-05-25 04:44:00,1.54616,1.54633,1.54616,1.54622,108599999.0
2005-05-25 04:45:00,1.54612,1.54619,1.54592,1.54592,236399999.0
2005-05-25 04:46:00,1.5461,1.5462,1.5461,1.5462,8000000.0
2005-05-25 04:47:00,1.54588,1.5461,1.54579,1.54582,305300001.0
2005-05-25 04:48:00,1.54623,1.54623,1.54601,1.54602,291000003.0
2005-05-25 04:49:00,1.54623,1.54628,1.54606,1.5462,331200000.0
2005-05-25 04:50:00,1.54619,1.54628,1.54598,1.5462,182199997.0
2005-05-25 04:51:00,1.5462,1.5462,1.5461,1.5461,148599998.0
2005-05-25 04:52:00,1.54587,1.54613,1.54576,1.54577,504700003.0
2005-05-25 04:53:00,1.54597,1.54628,1.54597,1.54628,40800000.0
2005-05-25 04:54:00,1.54607,1.54623,1.54588,1.54613,390600004.0
2005-05-25 04:55:00,1.54597,1.54614,1.54597,1.54614,91000002.0
2005-05-25 04:56:00,1.54608,1.5462,1.54595,1.5461,390400000.0
2005-05-25 04:57:00,1.54601,1.54623,1.546,1.54623,315999997.0
2005-05-25 04:58:00,1.54622,1.54625,1.54605,1.5461,575900000.0
2005-05-25 04:59:00,1.5462,1.5462,1.5461,1.5461,74200001.0
2005-05-25 05:00:00,1.5462,1.54625,1.54608,1.5462,289500006.0
2005-05-25 05:01:00,1.54633,1.54647,1.54615,1.5462,246299999.0
2005-05-25 05:02:00,1.54617,1.54631,1.54602,1.5461,252699998.0
2005-05-25 05:03:00,1.5463,1.5463,1.54574,1.54574,266600005.0
2005-05-25 05:04:00,1.54625,1.54631,1.54614,1.54627,375200006.0
2005-05-25 05:05:00,1.5462,1.5463,1.5462,1.5463,79100003.0
2005-05-25 05:06:00,1.54628,1.54642,1.54625,1.54632,237199999.0
2005-05-25 05:07:00,1.546,1.54616,1.54573,1.54584,371699996.0
2005-05-25 05:08:00,1.54626,1.54635,1.54614,1.5462,165900000.0
2005-05-25 05:09:00,1.54607,1.54612,1.54576,1.54599,330900001.0
2005-05-25 05:10:00,1.5462,1.5463,1.54616,1.54628,118999998.0
2005-05-25 05:11:00,1.54627,1.54635,1.54609,1.54625,254800001.0
2005-05-25 05:12:00,1.54575,1.54616,1.54568,1.54615,538400007.0
2005-05-25 05:13:00,1.54628,1.54635,1.5462,1.5463,187099999.0
2005-05-25 05:14:00,1.54621,1.54637,1.54621,1.5463,252800002.0
2005-05-25 05:15:00,1.54588,1.5463,1.54588,1.5463,254600004.0
2005-05-25 05:16:00,1.54628,1.5463,1.54616,1.5462,129499997.0
2005-05-25 05:17:00,1.54631,1.54631,1.54617,1.54617,90500000.0
2005-05-25 05:18:00,1.54608,1.54623,1.54599,1.54602,273300002.0
2005-05-25 05:19:00,1.54618,1.54623,1.54602,1.54612,382299997.0
2005-05-25 05:20:00,1.54603,1.54618,1.54603,1.54618,89400002.0
2005-05-25 05:21:00,1.54618,1.54618,1.54582,1.54582,368800001.0
2005-05-25 05:22:00,1.546,1.54615,1.54599,1.54608,272700000.0
2005-05-25 05:23:00,1.54542,1.54635,1.54538,1.54605,373200001.0
2005-05-25 05:24:00,1.54579,1.54621,1.54579,1.54621,311600001.0
2005-05-25 05:25:00,1.5461,1.54632,1.5461,1.54623,324900000.0
2005-05-25 05:26:00,1.54612,1.54625,1.54612,1.54625,128500002.0
2005-05-25 05:27:00,1.54611,1.54627,1.54595,1.54609,285499996.0
2005-05-25 05:28:00,1.54633,1.54633,1.54616,1.54633,190700003.0
2005-05-25 05:29:00,1.54635,1.54635,1.54623,1.54627,24400000.0
2005-05-25 05:30:00,1.5463,1.5463,1.5462,1.5462,34200000.0
2005-05-25 05:31:00,1.54563,1.54602,1.54561,1.54569,276200000.0
2005-05-25 05:32:00,1.5463,1.54635,1.5462,1.54621,399700001.0
2005-05-25 05:33:00,1.54586,1.54662,1.54586,1.54662,222200002.0
2005-05-25 05:34:00,1.54632,1.54642,1.54622,1.54627,152400002.0
2005-05-25 05:35:00,1.5463,1.5463,1.5462,1.5462,10400000.0
2005-05-25 05:36:00,1.54612,1.54635,1.54609,1.54627,331100004.0
2005-05-25 05:37:00,1.5465,1.5465,1.5458,1.5458,331200002.0
2005-05-25 05:38:00,1.54625,1.54628,1.54625,1.54628,39100000.0
2005-05-25 05:39:00,1.5457,1.54623,1.5457,1.54582,179099999.0
2005-05-25 05:40:00,1.54616,1.54625,1.546,1.54615,181400002.0
2005-05-25 05:41:00,1.54605,1.54654,1.54595,1.54629,203600004.0
2005-05-25 05:42:00,1.54608,1.5462,1.54602,1.54615,44800000.0
2005-05-25 05:43:00,1.54615,1.54628,1.54604,1.54618,355999999.0
2005-05-25 05:44:00,1.54616,1.54625,1.54604,1.54615,47200000.0
2005-05-25 05:45:00,1.5461,1.54625,1.5461,1.5462,206499997.0
2005-05-25 05:46:00,1.54617,1.54625,1.54607,1.54617,71100001.0
2005-05-25 05:47:00,1.5458,1.54603,1.54564,1.54583,198099999.0
2005-05-25 05:48:00,1.54622,1.54628,1.54604,1.54604,444700001.0
2005-05-25 05:49:00,1.54609,1.54628,1.54594,1.54612,269199998.0
2005-05-25 05:50:00,1.54617,1.54625,1.54602,1.5462,277000002.0
2005-05-25 05:51:00,1.54565,1.54607,1.54561,1.54578,493300000.0
2005-05-25 05:52:00,1.54604,1.54625,1.54604,1.54613,288000003.0
2005-05-25 05:53:00,1.54618,1.54624,1.54599,1.546,374300002.0
2005-05-25 05:54:00,1.54595,1.54619,1.54571,1.54571,297099999.0
2005-05-25 05:55:00,1.54605,1.54615,1.54592,1.54601,139000001.0
2005-05-25 05:56:00,1.546,1.54612,1.546,1.54612,97499998.0
2005-05-25 05:57:00,1.5461,1.54615,1.54596,1.54608,237300000.0
2005-05-25 05:58:00,1.54612,1.54612,1.54592,1.54595,336799994.0
2005-05-25 05:59:00,1.54573,1.54586,1.54551,1.54559,273900000.0
2005-05-25 06:00:00,1.5461,1.54615,1.54588,1.54607,270199999.0
2005-05-25 06:01:00,1.54608,1.54618,1.54594,1.54608,423099997.0
2005-05-25 06:02:00,1.5461,1.5461,1.546,1.546,131200000.0
2005-05-25 06:03:00,1.546,1.54615,1.546,1.54615,261200008.0
2005-05-25 06:04:00,1.54588,1.54607,1.54588,1.54597,271800000.0
2005-05-25 06:05:00,1.54597,1.54612,1.54593,1.54608,339300004.0
2005-05-25 06:06:00,1.54609,1.54618,1.54596,1.54604,370599999.0
2005-05-25 06:07:00,1.54602,1.54617,1.54584,1.54601,250899997.0
2005-05-25 06:08:00,1.54603,1.54622,1.54587,1.54603,273200002.0
2005-05-25 06:09:00,1.54615,1.54618,1.54597,1.54608,405200001.0
2005-05-25 06:10:00,1.5461,1.5461,1.54583,1.54585,232499999.0
2005-05-25 06:11:00,1.54605,1.54613,1.54554,1.54561,194100000.0
2005-05-25 06:12:00,1.54605,1.54615,1.5459,1.54607,227299998.0
2005-05-25 06:13:00,1.5461,1.54612,1.546,1.54602,149700001.0
2005-05-25 06:14:00,1.54606,1.54618,1.54597,1.54597,213100000.0
2005-05-25 06:15:00,1.5461,1.54621,1.5461,1.54617,210300000.0
2005-05-25 06:16:00,1.5456,1.54599,1.54554,1.54577,338300001.0
2005-05-25 06:17:00,1.5461,1.54615,1.546,1.54608,180200003.0
2005-05-25 06:18:00,1.54608,1.54615,1.54594,1.5461,147900000.0
2005-05-25 06:19:00,1.5461,1.54615,1.54593,1.54593,392800000.0
2005-05-25 06:20:00,1.54613,1.54625,1.54604,1.5462,337400000.0
2005-05-25 06:21:00,1.54625,1.54625,1.5462,1.5462,29600000.0
2005-05-25 06:22:00,1.54625,1.54625,1.54601,1.54601,238200000.0
2005-05-25 06:23:00,1.54621,1.54622,1.54591,1.54603,388400000.0
2005-05-25 06:24:00,1.54611,1.54622,1.54595,1.54614,327300003.0
2005-05-25 06:25:00,1.5462,1.54625,1.54606,1.54606,283100001.0
2005-05-25 06:26:00,1.54624,1.54624,1.54588,1.54599,110400000.0
2005-05-25 06:27:00,1.54623,1.54623,1.54609,1.54617,214200001.0
2005-05-25 06:28:00,1.54622,1.54628,1.54603,1.54618,172000000.0
2005-05-25 06:29:00,1.54627,1.54627,1.5461,1.54618,194700002.0
2005-05-25 06:30:00,1.54604,1.54617,1.54604,1.54617,15000000.0
2005-05-25 06:31:00,1.54623,1.54623,1.54606,1.54606,114200002.0
2005-05-25 06:32:00,1.54602,1.54615,1.54566,1.54566,227800000.0
2005-05-25 06:33:00,1.54604,1.5462,1.54604,1.5462,68600002.0
2005-05-25 06:34:00,1.54625,1.54625,1.54604,1.54617,234999999.0
2005-05-25 06:35:00,1.54617,1.54625,1.54606,1.54609,241300004.0
2005-05-25 06:36:00,1.54604,1.54624,1.54594,1.54611,184700000.0
2005-05-25 06:37:00,1.5459,1.54619,1.54577,1.54607,402600006.0
2005-05-25 06:38:00,1.54612,1.54634,1.54612,1.54634,222700005.0
2005-05-25 06:39:00,1.54619,1.54635,1.54614,1.54632,141400000.0
2005-05-25 06:40:00,1.54616,1.54635,1.54614,1.54627,312600004.0
2005-05-25 06:41:00,1.54632,1.54632,1.54608,1.54608,98999999.0
2005-05-25 06:42:00,1.54611,1.54625,1.54611,1.54625,300700000.0
2005-05-25 06:43:00,1.54577,1.546,1.54561,1.546,207799998.0
2005-05-25 06:44:00,1.54615,1.54633,1.54615,1.54628,193600001.0
2005-05-25 06:45:00,1.54602,1.54617,1.5456,1.54575,286000003.0
2005-05-25 06:46:00,1.5462,1.54625,1.546,1.546,274900002.0
2005-05-25 06:47:00,1.54608,1.54623,1.54599,1.54618,340100001.0
2005-05-25 06:48:00,1.54619,1.54623,1.54608,1.5461,173800001.0
2005-05-25 06:49:00,1.54611,1.54622,1.54603,1.54605,243200001.0
2005-05-25 06:50:00,1.54617,1.54624,1.54602,1.54615,377800003.0
2005-05-25 06:51:00,1.54613,1.54623,1.54594,1.54594,254300002.0
2005-05-25 06:52:00,1.54578,1.54613,1.54554,1.54599,293000003.0
2005-05-25 06:53:00,1.54609,1.5462,1.54602,1.54611,184000002.0
2005-05-25 06:54:00,1.54604,1.54628,1.54604,1.5462,322900000.0
2005-05-25 06:55:00,1.546,1.54604,1.54567,1.54583,378799996.0
2005-05-25 06:56:00,1.54601,1.5462,1.54601,1.54608,105000000.0
2005-05-25 06:57:00,1.54611,1.54624,1.54589,1.54608,237300002.0
2005-05-25 06:58:00,1.5462,1.54625,1.5462,1.54625,104399999.0
2005-05-25 06:59:00,1.5462,1.54622,1.54607,1.54607,336300002.0
2005-05-25 07:00:00,1.5462,1.54622,1.54585,1.54598,430700004.0
2005-05-25 07:01:00,1.54604,1.54625,1.54587,1.54617,266599998.0
2005-05-25 07:02:00,1.54575,1.54592,1.54554,1.54583,326300001.0
2005-05-25 07:03:00,1.54602,1.54617,1.54602,1.54617,253299997.0
2005-05-25 07:04:00,1.54612,1.54629,1.54593,1.54614,339400000.0
2005-05-25 07:05:00,1.54607,1.54622,1.546,1.54622,243700004.0
2005-05-25 07:06:00,1.54618,1.54618,1.54597,1.54604,192099999.0
2005-05-25 07:07:00,1.5461,1.5462,1.5461,1.5462,16000000.0
2005-05-25 07:08:00,1.54611,1.5462,1.546,1.54618,181599999.0
2005-05-25 07:09:00,1.5462,1.54627,1.54593,1.54593,246699998.0
2005-05-25 07:10:00,1.54597,1.5462,1.54597,1.5462,52000000.0
2005-05-25 07:11:00,1.54603,1.5462,1.54603,1.54611,142999996.0
2005-05-25 07:12:00,1.54614,1.54622,1.54603,1.54603,118699998.0
2005-05-25 07:13:00,1.54614,1.54623,1.54601,1.54601,200999998.0
2005-05-25 07:14:00,1.54582,1.54585,1.54552,1.54574,353900000.0
2005-05-25 07:15:00,1.546,1.54615,1.54589,1.54615,300300001.0
2005-05-25 07:16:00,1.5455,1.54591,1.5455,1.54564,447300000.0
2005-05-25 07:17:00,1.54608,1.54608,1.54592,1.54592,171999999.0
2005-05-25 07:18:00,1.54588,1.54605,1.54582,1.546,184399996.0
2005-05-25 07:19:00,1.54593,1.54603,1.54585,1.54585,332800000.0
2005-05-25 07:20:00,1.54586,1.54599,1.54575,1.54586,279200001.0
2005-05-25 07:21:00,1.54566,1.54581,1.54547,1.54565,413600007.0
2005-05-25 07:22:00,1.5458,1.54608,1.54579,1.54608,227699999.0
2005-05-25 07:23:00,1.54585,1.546,1.54585,1.546,43900000.0
2005-05-25 07:24:00,1.54605,1.54605,1.54583,1.54583,206100003.0
2005-05-25 07:25:00,1.54585,1.54608,1.54585,1.54608,314300004.0
2005-05-25 07:26:00,1.54609,1.5462,1.54593,1.5462,257999999.0
2005-05-25 07:27:00,1.54608,1.5462,1.54598,1.5462,268499999.0
2005-05-25 07:28:00,1.54618,1.54625,1.54598,1.54609,143700001.0
2005-05-25 07:29:00,1.54607,1.54624,1.54586,1.54594,453299999.0
2005-05-25 07:30:00,1.54562,1.54602,1.54562,1.54581,565600000.0
2005-05-25 07:31:00,1.54584,1.54603,1.54568,1.54572,278699997.0
2005-05-25 07:32:00,1.54603,1.54612,1.54581,1.54595,185099997.0
2005-05-25 07:33:00,1.54591,1.54612,1.54586,1.54605,222899999.0
2005-05-25 07:34:00,1.54599,1.54612,1.54591,1.54603,372799998.0
2005-05-25 07:35:00,1.54587,1.54612,1.54587,1.54612,205800004.0
2005-05-25 07:36:00,1.546,1.54615,1.54596,1.54604,418000001.0
2005-05-25 07:37:00,1.5459,1.54603,1.54581,1.54586,127900000.0
2005-05-25 07:38:00,1.5458,1.54602,1.5458,1.5459,311000003.0
2005-05-25 07:39:00,1.54594,1.54603,1.54581,1.54581,332800005.0
2005-05-25 07:40:00,1.54576,1.54603,1.54576,1.54603,229400001.0
2005-05-25 07:41:00,1.54599,1.54605,1.54565,1.54587,279300001.0
2005-05-25 07:42:00,1.54595,1.54612,1.54589,1.54605,339499999.0
2005-05-25 07:43:00,1.546,1.54605,1.54584,1.54598,381000000.0
2005-05-25 07:44:00,1.54597,1.54612,1.54586,1.54606,176799997.0
2005-05-25 07:45:00,1.54598,1.54605,1.54589,1.546,312200003.0
2005-05-25 07:46:00,1.54605,1.54605,1.54592,1.54592,23200000.0
2005-05-25 07:47:00,1.54598,1.54599,1.54584,1.54589,330600000.0
2005-05-25 07:48:00,1.54602,1.54605,1.54587,1.5459,377100003.0
2005-05-25 07:49:00,1.5459,1.54605,1.5459,1.546,236800001.0
2005-05-25 07:50:00,1.54601,1.54603,1.54584,1.54599,231699999.0
2005-05-25 07:51:00,1.54605,1.54608,1.54581,1.54581,265100002.0
2005-05-25 07:52:00,1.54591,1.54605,1.54588,1.546,220900001.0
2005-05-25 07:53:00,1.5459,1.5461,1.5459,1.54594,299700002.0
2005-05-25 07:54:00,1.5457,1.54607,1.5457,1.54607,233099999.0
2005-05-25 07:55:00,1.54588,1.54606,1.54588,1.54603,159499998.0
2005-05-25 07:56:00,1.54618,1.54623,1.54603,1.54612,190700002.0
2005-05-25 07:57:00,1.54581,1.54584,1.54553,1.54567,389000002.0
2005-05-25 07:58:00,1.54608,1.54608,1.54595,1.54595,79800002.0
2005-05-25 07:59:00,1.54615,1.54615,1.546,1.54601,560600002.0
2005-05-25 08:00:00,1.54591,1.54607,1.54591,1.54607,84000000.0
2005-05-25 08:01:00,1.54597,1.54613,1.5459,1.54608,461600002.0
2005-05-25 08:02:00,1.54583,1.54583,1.54549,1.54559,313300000.0
2005-05-25 08:03:00,1.54593,1.546,1.54577,1.54588,58700000.0
2005-05-25 08:04:00,1.546,1.546,1.5459,1.5459,48800000.0
2005-05-25 08:05:00,1.54605,1.54605,1.546,1.546,31200000.0
2005-05-25 08:06:00,1.54602,1.54611,1.5458,1.5458,291199999.0
2005-05-25 08:07:00,1.5461,1.54614,1.54593,1.54606,370500000.0
2005-05-25 08:08:00,1.54608,1.5461,1.54596,1.54599,120799999.0
2005-05-25 08:09:00,1.54607,1.54614,1.54594,1.54603,255500001.0
2005-05-25 08:10:00,1.54572,1.54613,1.54572,1.54608,204300000.0
2005-05-25 08:11:00,1.54592,1.54615,1.54592,1.54615,147900000.0
2005-05-25 08:12:00,1.5459,1.54605,1.5459,1.54605,80599998.0
2005-05-25 08:13:00,1.54595,1.54615,1.54593,1.54612,416699998.0
2005-05-25 08:14:00,1.54594,1.54614,1.54585,1.54603,232599998.0
2005-05-25 08:15:00,1.54597,1.54619,1.54597,1.54619,93900002.0
2005-05-25 08:16:00,1.54602,1.54608,1.54584,1.54596,38400000.0
2005-05-25 08:17:00,1.54608,1.54608,1.54586,1.546,256500002.0
2005-05-25 08:18:00,1.54601,1.54613,1.54593,1.54606,316300005.0
2005-05-25 08:19:00,1.54609,1.54623,1.54596,1.54623,196100002.0
2005-05-25 08:20:00,1.54568,1.54614,1.54554,1.546,495600002.0
2005-05-25 08:21:00,1.54584,1.54612,1.54574,1.54609,296600000.0
2005-05-25 08:22:00,1.54568,1.54602,1.54551,1.54574,345100004.0
2005-05-25 08:23:00,1.54588,1.54605,1.5457,1.54583,256499999.0
2005-05-25 08:24:00,1.54623,1.54629,1.54601,1.54601,244899997.0
2005-05-25 08:25:00,1.54617,1.54618,1.54604,1.54606,55199999.0
2005-05-25 08:26:00,1.54618,1.54625,1.54604,1.5462,328100000.0
2005-05-25 08:27:00,1.5461,1.54625,1.54592,1.54617,194199999.0
2005-05-25 08:28:00,1.5462,1.54625,1.54605,1.54605,290300002.0
2005-05-25 08:29:00,1.54607,1.54631,1.54607,1.54627,314100000.0
2005-05-25 08:30:00,1.54624,1.54631,1.54617,1.54623,48700000.0
2005-05-25 08:31:00,1.54611,1.54635,1.54611,1.5463,411599999.0
2005-05-25 08:32:00,1.5462,1.54631,1.54619,1.54627,274700000.0
2005-05-25 08:33:00,1.54638,1.54645,1.54614,1.54624,296400001.0
2005-05-25 08:34:00,1.54621,1.54635,1.54621,1.54626,135200001.0
2005-05-25 08:35:00,1.5463,1.54635,1.5463,1.54635,50999998.0
2005-05-25 08:36:00,1.5463,1.54635,1.5463,1.54635,51900002.0
2005-05-25 08:37:00,1.54623,1.54635,1.54616,1.54635,166200001.0
2005-05-25 08:38:00,1.54607,1.54625,1.54576,1.54613,371800004.0
2005-05-25 08:39:00,1.54622,1.54635,1.54622,1.54635,108400002.0
2005-05-25 08:40:00,1.54617,1.54635,1.54616,1.54627,262099999.0
2005-05-25 08:41:00,1.54635,1.54635,1.54613,1.54619,387500002.0
2005-05-25 08:42:00,1.5463,1.54635,1.54613,1.5462,261900000.0
2005-05-25 08:43:00,1.54616,1.5463,1.54616,1.5463,106499999.0
2005-05-25 08:44:00,1.5462,1.54632,1.5462,1.54632,59900000.0
2005-05-25 08:45:00,1.54635,1.54635,1.54598,1.54626,334599996.0
2005-05-25 08:46:00,1.54608,1.54624,1.54608,1.54611,242800001.0
2005-05-25 08:47:00,1.54608,1.54631,1.54605,1.5461,374199998.0
2005-05-25 08:48:00,1.54607,1.54625,1.5459,1.54625,196700000.0
2005-05-25 08:49:00,1.54616,1.54626,1.54603,1.54612,225299999.0
2005-05-25 08:50:00,1.54615,1.54634,1.54613,1.54623,262100000.0
2005-05-25 08:51:00,1.54622,1.54622,1.54606,1.54608,125400000.0
2005-05-25 08:52:00,1.54616,1.54623,1.54616,1.54623,6400000.0
2005-05-25 08:53:00,1.54623,1.54627,1.54613,1.5462,182900000.0
2005-05-25 08:54:00,1.54617,1.54628,1.54604,1.54614,325300000.0
2005-05-25 08:55:00,1.54623,1.54631,1.54617,1.54624,97400001.0
2005-05-25 08:56:00,1.54624,1.54624,1.54613,1.54617,64799999.0
2005-05-25 08:57:00,1.54622,1.54632,1.54608,1.54618,146999998.0
2005-05-25 08:58:00,1.54614,1.54635,1.54612,1.54614,452500000.0
2005-05-25 08:59:00,1.54626,1.54629,1.54617,1.54623,43300002.0
2005-05-25 09:00:00,1.54618,1.54631,1.54608,1.54624,161399999.0
2005-05-25 09:01:00,1.54628,1.54635,1.54616,1.54622,207800000.0
2005-05-25 09:02:00,1.54633,1.54658,1.54633,1.54657,233100000.0
2005-05-25 09:03:00,1.5464,1.5464,1.54625,1.54625,101300000.0
2005-05-25 09:04:00,1.54578,1.54623,1.54576,1.54607,397899996.0
2005-05-25 09:05:00,1.54585,1.54615,1.54563,1.54579,280600001.0
2005-05-25 09:06:00,1.54643,1.54643,1.54618,1.54618,85900002.0
2005-05-25 09:07:00,1.54624,1.54633,1.54612,1.54625,186399999.0
2005-05-25 09:08:00,1.54637,1.54639,1.5462,1.54639,147700000.0
2005-05-25 09:09:00,1.54607,1.54624,1.54578,1.54587,293200001.0
2005-05-25 09:10:00,1.54596,1.54623,1.54585,1.54603,327900000.0
2005-05-25 09:11:00,1.54586,1.54629,1.54586,1.54623,295199998.0
2005-05-25 09:12:00,1.54609,1.54623,1.54573,1.54586,240900000.0
2005-05-25 09:13:00,1.54592,1.54608,1.5458,1.54584,251500001.0
2005-05-25 09:14:00,1.54615,1.54635,1.54587,1.54599,246700001.0
2005-05-25 09:15:00,1.54601,1.54624,1.54593,1.54607,318500001.0
2005-05-25 09:16:00,1.5458,1.54613,1.54552,1.5457,329999998.0
2005-05-25 09:17:00,1.54559,1.54608,1.54554,1.54566,291800002.0
2005-05-25 09:18:00,1.54567,1.54598,1.54549,1.54562,392099996.0
2005-05-25 09:19:00,1.54569,1.5462,1.54569,1.54615,339100003.0
2005-05-25 09:20:00,1.54648,1.54648,1.54623,1.54623,37500000.0
2005-05-25 09:21:00,1.5461,1.5463,1.5461,1.5463,6300000.0
2005-05-25 09:22:00,1.54642,1.54645,1.54634,1.54639,72900000.0
2005-05-25 09:23:00,1.54625,1.54638,1.54616,1.54622,205400000.0
2005-05-25 09:24:00,1.54626,1.54626,1.546,1.5461,468700002.0
2005-05-25 09:25:00,1.54597,1.5462,1.54597,1.5462,125400000.0
2005-05-25 09:26:00,1.5461,1.54622,1.54603,1.5462,461099993.0
2005-05-25 09:27:00,1.5462,1.54624,1.54601,1.54611,332900000.0
2005-05-25 09:28:00,1.54597,1.54608,1.54584,1.54595,276300001.0
2005-05-25 09:29:00,1.54598,1.54598,1.54581,1.54586,239800001.0
2005-05-25 09:30:00,1.54605,1.54605,1.546,1.546,100700001.0
2005-05-25 09:31:00,1.54583,1.54598,1.5458,1.54586,293900000.0
2005-05-25 09:32:00,1.54592,1.54592,1.54565,1.54569,217400002.0
2005-05-25 09:33:00,1.54573,1.54578,1.5456,1.54566,287700003.0
2005-05-25 09:34:00,1.54583,1.54583,1.54565,1.54565,221899999.0
2005-05-25 09:35:00,1.5458,1.5458,1.54568,1.54573,193099996.0
2005-05-25 09:36:00,1.54567,1.54585,1.54563,1.54569,162200002.0
2005-05-25 09:37:00,1.54584,1.54595,1.54576,1.54589,262100000.0
2005-05-25 09:38:00,1.54595,1.54595,1.54565,1.54578,235400001.0
2005-05-25 09:39:00,1.54583,1.54599,1.54571,1.54587,462499994.0
2005-05-25 09:40:00,1.54561,1.54571,1.54542,1.54547,174800003.0
2005-05-25 09:41:00,1.54562,1.54574,1.54546,1.5456,204199998.0
2005-05-25 09:42:00,1.54593,1.54598,1.54583,1.54585,179399997.0
2005-05-25 09:43:00,1.54601,1.54605,1.54586,1.54596,345600003.0
2005-05-25 09:44:00,1.5459,1.54606,1.54579,1.54595,194999999.0
2005-05-25 09:45:00,1.54603,1.54611,1.54589,1.54598,309600004.0
2005-05-25 09:46:00,1.546,1.54605,1.546,1.54605,114499997.0
2005-05-25 09:47:00,1.54603,1.54609,1.54592,1.54596,235299998.0
2005-05-25 09:48:00,1.54606,1.54629,1.54606,1.54623,379999998.0
2005-05-25 09:49:00,1.54614,1.54629,1.54614,1.54629,175400005.0
2005-05-25 09:50:00,1.54621,1.54627,1.54609,1.54621,405200000.0
2005-05-25 09:51:00,1.54609,1.54615,1.54601,1.5461,157300002.0
2005-05-25 09:52:00,1.54599,1.54599,1.54582,1.54582,160400000.0
2005-05-25 09:53:00,1.54564,1.54579,1.54551,1.54568,235100001.0
2005-05-25 09:54:00,1.54566,1.54585,1.54559,1.5457,363500007.0
2005-05-25 09:55:00,1.5457,1.54577,1.54541,1.5457,245899997.0
2005-05-25 09:56:00,1.54558,1.54573,1.54558,1.54572,255800000.0
2005-05-25 09:57:00,1.54573,1.54573,1.54551,1.54551,273700002.0
2005-05-25 09:58:00,1.54562,1.54569,1.54536,1.54536,343900001.0
2005-05-25 09:59:00,1.54542,1.54552,1.54532,1.54533,286700000.0
2005-05-25 10:00:00,1.54537,1.54554,1.5453,1.5454,235300002.0
2005-05-25 10:01:00,1.54545,1.54548,1.54524,1.54539,253200000.0
2005-05-25 10:02:00,1.54525,1.54551,1.54521,1.54547,335099998.0
2005-05-25 10:03:00,1.5454,1.54558,1.54537,1.54548,315899998.0
2005-05-25 10:04:00,1.54542,1.5456,1.54536,1.54547,166099999.0
2005-05-25 10:05:00,1.54517,1.54551,1.54517,1.54551,279000001.0
2005-05-25 10:06:00,1.5455,1.5455,1.5453,1.5453,170100003.0
2005-05-25 10:07:00,1.5454,1.54548,1.54525,1.54543,436099996.0
2005-05-25 10:08:00,1.54515,1.54538,1.54469,1.54525,442200001.0
2005-05-25 10:09:00,1.54535,1.54545,1.54521,1.5453,285500003.0
2005-05-25 10:10:00,1.5454,1.5454,1.54522,1.54522,152699999.0
2005-05-25 10:11:00,1.54535,1.54545,1.5452,1.54529,426000002.0
2005-05-25 10:12:00,1.5453,1.54537,1.54512,1.54512,305600001.0
2005-05-25 10:13:00,1.5452,1.54532,1.54518,1.54528,288500005.0
2005-05-25 10:14:00,1.54527,1.54535,1.54513,1.54535,296500004.0
2005-05-25 10:15:00,1.54528,1.54535,1.5452,1.5452,109100001.0
2005-05-25 10:16:00,1.54535,1.54549,1.54524,1.5454,527900003.0
2005-05-25 10:17:00,1.5454,1.5454,1.54517,1.54517,303699997.0
2005-05-25 10:18:00,1.54524,1.5454,1.54521,1.54529,171199999.0
2005-05-25 10:19:00,1.54523,1.54536,1.54517,1.54536,213700001.0
2005-05-25 10:20:00,1.54537,1.54539,1.54523,1.54532,309499999.0
2005-05-25 10:21:00,1.54511,1.54534,1.5451,1.54534,217200002.0
2005-05-25 10:22:00,1.54534,1.54548,1.54524,1.54531,343599998.0
2005-05-25 10:23:00,1.54529,1.54543,1.54518,1.54543,181300002.0
2005-05-25 10:24:00,1.54537,1.54543,1.54515,1.54534,222700001.0
2005-05-25 10:25:00,1.54543,1.54543,1.54508,1.54508,436500000.0
2005-05-25 10:26:00,1.54527,1.54541,1.54513,1.54531,168200004.0
2005-05-25 10:27:00,1.54518,1.54543,1.54512,1.54543,262700005.0
2005-05-25 10:28:00,1.54547,1.54548,1.54534,1.54541,254700000.0
2005-05-25 10:29:00,1.54538,1.54546,1.54523,1.54531,257200003.0
2005-05-25 10:30:00,1.54516,1.54534,1.54511,1.54527,276800001.0
2005-05-25 10:31:00,1.54531,1.54543,1.54519,1.54526,199299999.0
2005-05-25 10:32:00,1.5454,1.54545,1.54523,1.54523,293999997.0
2005-05-25 10:33:00,1.54528,1.54542,1.54516,1.54522,177199999.0
2005-05-25 10:34:00,1.54519,1.54535,1.54513,1.54525,104299999.0
2005-05-25 10:35:00,1.54526,1.54543,1.54518,1.54525,190400003.0
2005-05-25 10:36:00,1.54528,1.54542,1.54516,1.54525,481599999.0
2005-05-25 10:37:00,1.54531,1.54542,1.54522,1.54532,266400000.0
2005-05-25 10:38:00,1.54532,1.54541,1.54518,1.54521,321199998.0
2005-05-25 10:39:00,1.5452,1.54535,1.5452,1.54535,282400002.0
2005-05-25 10:40:00,1.54527,1.54541,1.54515,1.54532,242100003.0
2005-05-25 10:41:00,1.54532,1.54544,1.54512,1.54512,362200001.0
2005-05-25 10:42:00,1.54509,1.54537,1.54509,1.54537,201300000.0
2005-05-25 10:43:00,1.54545,1.54545,1.54496,1.54536,343700000.0
2005-05-25 10:44:00,1.54537,1.54545,1.5452,1.5454,308299999.0
2005-05-25 10:45:00,1.54545,1.54545,1.5454,1.5454,93400000.0
2005-05-25 10:46:00,1.54535,1.54545,1.54522,1.54526,337300002.0
2005-05-25 10:47:00,1.54545,1.54545,1.5452,1.5452,167099998.0
2005-05-25 10:48:00,1.5454,1.54545,1.54532,1.54538,98700002.0
2005-05-25 10:49:00,1.5453,1.54554,1.54528,1.54549,321900002.0
2005-05-25 10:50:00,1.54505,1.54527,1.54496,1.54498,283600001.0
2005-05-25 10:51:00,1.54543,1.54555,1.54526,1.54546,372499994.0
2005-05-25 10:52:00,1.54484,1.54524,1.54484,1.54508,529500004.0
2005-05-25 10:53:00,1.54545,1.54555,1.54539,1.54555,292500002.0
2005-05-25 10:54:00,1.54465,1.54525,1.54457,1.54517,371000001.0
2005-05-25 10:55:00,1.54545,1.54558,1.54531,1.5454,384899998.0
2005-05-25 10:56:00,1.54548,1.54558,1.54536,1.54547,275400002.0
2005-05-25 10:57:00,1.54541,1.54559,1.54537,1.54558,280800000.0
2005-05-25 10:58:00,1.54555,1.54555,1.5454,1.5454,202700001.0
2005-05-25 10:59:00,1.54547,1.54554,1.54527,1.54542,211700000.0
2005-05-25 11:00:00,1.54543,1.54553,1.54529,1.54544,295499998.0
2005-05-25 11:01:00,1.54553,1.54553,1.54526,1.54537,166300001.0
2005-05-25 11:02:00,1.54539,1.54548,1.5453,1.54548,248899999.0
2005-05-25 11:03:00,1.54535,1.54551,1.5453,1.5454,273699998.0
2005-05-25 11:04:00,1.54498,1.54535,1.54477,1.54535,534900003.0
2005-05-25 11:05:00,1.54546,1.54554,1.54534,1.54546,164700000.0
2005-05-25 11:06:00,1.54519,1.54537,1.54519,1.54531,160599996.0
2005-05-25 11:07:00,1.54545,1.54545,1.5453,1.5453,143799999.0
2005-05-25 11:08:00,1.5454,1.5454,1.5453,1.5453,51100000.0
2005-05-25 11:09:00,1.5454,1.54545,1.54523,1.54537,296400000.0
2005-05-25 11:10:00,1.5454,1.5454,1.54522,1.54524,291500003.0
2005-05-25 11:11:00,1.54547,1.54553,1.54543,1.54553,32800000.0
2005-05-25 11:12:00,1.54559,1.54559,1.54537,1.54541,296400000.0
2005-05-25 11:13:00,1.54539,1.54555,1.5453,1.54555,255699998.0
2005-05-25 11:14:00,1.5454,1.54558,1.5454,1.54555,271200000.0
2005-05-25 11:15:00,1.5455,1.54555,1.54532,1.54547,214500001.0
2005-05-25 11:16:00,1.54552,1.54562,1.54545,1.54553,279099999.0
2005-05-25 11:17:00,1.54537,1.54562,1.54537,1.54553,294999996.0
2005-05-25 11:18:00,1.54497,1.54525,1.54483,1.54507,271100002.0
2005-05-25 11:19:00,1.5454,1.54555,1.54536,1.54555,252900001.0
2005-05-25 11:20:00,1.5455,1.54565,1.54548,1.5456,534999997.0
2005-05-25 11:21:00,1.54565,1.54565,1.54551,1.54559,409000004.0
2005-05-25 11:22:00,1.54557,1.54564,1.54539,1.54539,190900000.0
2005-05-25 11:23:00,1.54558,1.54568,1.54543,1.54543,197200001.0
2005-05-25 11:24:00,1.54542,1.54567,1.54542,1.5456,341500000.0
2005-05-25 11:25:00,1.54552,1.54576,1.54545,1.5457,279700000.0
2005-05-25 11:26:00,1.54549,1.54565,1.54549,1.54565,197800001.0
2005-05-25 11:27:00,1.54552,1.54573,1.54552,1.54573,197999998.0
2005-05-25 11:28:00,1.54552,1.54565,1.54545,1.54553,270800000.0
2005-05-25 11:29:00,1.54551,1.54559,1.54542,1.54544,307700001.0
2005-05-25 11:30:00,1.5456,1.54565,1.54541,1.54557,260900001.0
2005-05-25 11:31:00,1.54558,1.54559,1.54542,1.54545,307100001.0
2005-05-25 11:32:00,1.54561,1.54561,1.5454,1.54549,404299998.0
2005-05-25 11:33:00,1.5455,1.54557,1.54542,1.54555,287200000.0
2005-05-25 11:34:00,1.54481,1.54557,1.54478,1.54557,316699999.0
2005-05-25 11:35:00,1.54543,1.54562,1.54536,1.54557,391800006.0
2005-05-25 11:36:00,1.54561,1.54569,1.54544,1.54552,311599998.0
2005-05-25 11:37:00,1.54547,1.5455,1.54534,1.54536,370199999.0
2005-05-25 11:38:00,1.54553,1.54553,1.54535,1.54546,252500002.0
2005-05-25 11:39:00,1.54527,1.5454,1.54514,1.54537,252999998.0
2005-05-25 11:40:00,1.54536,1.54551,1.5452,1.54543,183799997.0
2005-05-25 11:41:00,1.54541,1.54558,1.54527,1.54548,404699998.0
2005-05-25 11:42:00,1.54523,1.54552,1.54523,1.54552,233400000.0
2005-05-25 11:43:00,1.54546,1.54552,1.54532,1.54538,410600003.0
2005-05-25 11:44:00,1.54541,1.54558,1.54536,1.54558,255599999.0
2005-05-25 11:45:00,1.54556,1.54557,1.54536,1.54541,322000000.0
2005-05-25 11:46:00,1.54473,1.54525,1.54468,1.54496,416200003.0
2005-05-25 11:47:00,1.54536,1.54547,1.54525,1.54533,306400003.0
2005-05-25 11:48:00,1.54529,1.54546,1.54514,1.54545,227500001.0
2005-05-25 11:49:00,1.54517,1.54543,1.54517,1.54535,383999999.0
2005-05-25 11:50:00,1.5454,1.54545,1.5453,1.54536,357799996.0
2005-05-25 11:51:00,1.54541,1.5455,1.54515,1.54535,305800002.0
2005-05-25 11:52:00,1.54545,1.54555,1.54531,1.54542,338599996.0
2005-05-25 11:53:00,1.54545,1.54553,1.54534,1.54541,249100000.0
2005-05-25 11:54:00,1.54545,1.54545,1.5452,1.5452,405199999.0
2005-05-25 11:55:00,1.54517,1.54551,1.54517,1.54548,366300002.0
2005-05-25 11:56:00,1.54544,1.54553,1.54526,1.54545,223500000.0
2005-05-25 11:57:00,1.54532,1.54554,1.54532,1.54554,204099999.0
2005-05-25 11:58:00,1.54544,1.54554,1.54527,1.54542,253400003.0
2005-05-25 11:59:00,1.54539,1.54556,1.54533,1.54542,302900004.0
2005-05-25 12:00:00,1.54559,1.54564,1.5454,1.5454,295799997.0
2005-05-25 12:01:00,1.54544,1.54578,1.54544,1.54575,220600001.0
2005-05-25 12:02:00,1.54564,1.5458,1.54553,1.54573,406700005.0
2005-05-25 12:03:00,1.54563,1.54583,1.54548,1.54583,220700003.0
2005-05-25 12:04:00,1.54581,1.54581,1.54567,1.54567,95000002.0
2005-05-25 12:05:00,1.54567,1.54575,1.54555,1.54568,292299999.0
2005-05-25 12:06:00,1.54551,1.54562,1.54525,1.54556,309000000.0
2005-05-25 12:07:00,1.54558,1.54558,1.54532,1.54532,297699998.0
2005-05-25 12:08:00,1.54549,1.54555,1.54536,1.54548,319700005.0
2005-05-25 12:09:00,1.5454,1.54552,1.5454,1.54552,88199999.0
2005-05-25 12:10:00,1.54548,1.54554,1.54527,1.54527,270399999.0
2005-05-25 12:11:00,1.54547,1.54552,1.54528,1.54538,568899991.0
2005-05-25 12:12:00,1.54551,1.54554,1.54538,1.54538,333200003.0
2005-05-25 12:13:00,1.54543,1.54557,1.54543,1.54557,48900000.0
2005-05-25 12:14:00,1.54545,1.54552,1.54533,1.54542,138199997.0
2005-05-25 12:15:00,1.54541,1.54553,1.54531,1.54553,357200001.0
2005-05-25 12:16:00,1.54531,1.54555,1.54531,1.5455,163799998.0
2005-05-25 12:17:00,1.54545,1.54553,1.54532,1.54547,328899998.0
2005-05-25 12:18:00,1.54548,1.54552,1.54535,1.54535,230600001.0
2005-05-25 12:19:00,1.54537,1.54549,1.54537,1.54549,118999997.0
2005-05-25 12:20:00,1.5453,1.5454,1.5453,1.5454,36700002.0
2005-05-25 12:21:00,1.54539,1.54551,1.54529,1.54541,148600000.0
2005-05-25 12:22:00,1.54527,1.54539,1.54485,1.54493,245800003.0
2005-05-25 12:23:00,1.54553,1.54555,1.54529,1.54529,175800000.0
2005-05-25 12:24:00,1.54536,1.54553,1.54536,1.54553,216499996.0
2005-05-25 12:25:00,1.54546,1.54555,1.54524,1.5453,545900001.0
2005-05-25 12:26:00,1.54538,1.54555,1.54536,1.5455,302900002.0
2005-05-25 12:27:00,1.54548,1.54549,1.54527,1.54537,354600005.0
2005-05-25 12:28:00,1.54524,1.54555,1.54524,1.54553,241999998.0
2005-05-25 12:29:00,1.54547,1.54549,1.54524,1.54524,170200000.0
2005-05-25 12:30:00,1.54539,1.54546,1.54527,1.54534,321299999.0
2005-05-25 12:31:00,1.54547,1.54555,1.54534,1.54555,204300002.0
2005-05-25 12:32:00,1.54552,1.54552,1.54522,1.54526,370800000.0
2005-05-25 12:33:00,1.54551,1.54564,1.54546,1.54554,38400000.0
2005-05-25 12:34:00,1.54574,1.54587,1.54561,1.54585,280600000.0
2005-05-25 12:35:00,1.54586,1.54586,1.54566,1.54583,123299997.0
2005-05-25 12:36:00,1.54576,1.54585,1.54568,1.54582,108700002.0
2005-05-25 12:37:00,1.5458,1.54593,1.54572,1.54586,354100003.0
2005-05-25 12:38:00,1.5459,1.54593,1.54575,1.54576,315599999.0
2005-05-25 12:39:00,1.54591,1.54603,1.5458,1.54603,214099997.0
2005-05-25 12:40:00,1.54615,1.54631,1.54607,1.54614,380800003.0
2005-05-25 12:41:00,1.54627,1.54629,1.54601,1.54601,182300003.0
2005-05-25 12:42:00,1.54615,1.54615,1.54597,1.54597,217399999.0
2005-05-25 12:43:00,1.54609,1.54614,1.54584,1.54602,241800002.0
2005-05-25 12:44:00,1.54582,1.54606,1.54582,1.54606,94200001.0
2005-05-25 12:45:00,1.54595,1.54612,1.54588,1.54598,218999999.0
2005-05-25 12:46:00,1.5461,1.5461,1.54582,1.54593,459400007.0
2005-05-25 12:47:00,1.54577,1.54599,1.54577,1.54589,280399996.0
2005-05-25 12:48:00,1.54587,1.54598,1.54571,1.54598,293700004.0
2005-05-25 12:49:00,1.54585,1.54588,1.5458,1.54588,65600000.0
2005-05-25 12:50:00,1.54559,1.54574,1.54552,1.54564,295300000.0
2005-05-25 12:51:00,1.54568,1.54575,1.5456,1.54575,277400001.0
2005-05-25 12:52:00,1.54527,1.54575,1.54527,1.5457,543800000.0
2005-05-25 12:53:00,1.54561,1.54582,1.54547,1.54582,281699999.0
2005-05-25 12:54:00,1.54575,1.54589,1.54575,1.54583,295799999.0
2005-05-25 12:55:00,1.54601,1.54618,1.54589,1.54589,289200000.0
2005-05-25 12:56:00,1.54577,1.54617,1.54577,1.54607,295699994.0
2005-05-25 12:57:00,1.54615,1.54635,1.54607,1.54625,343800002.0
2005-05-25 12:58:00,1.54628,1.54641,1.54617,1.54624,417000002.0
2005-05-25 12:59:00,1.54612,1.54617,1.54589,1.54589,223500000.0
2005-05-25 13:00:00,1.54587,1.546,1.54578,1.54584,233400001.0
2005-05-25 13:01:00,1.54574,1.54582,1.54564,1.54572,112299999.0
2005-05-25 13:02:00,1.54577,1.54589,1.54564,1.54576,230100001.0
2005-05-25 13:03:00,1.54566,1.54583,1.5456,1.54583,293999997.0
2005-05-25 13:04:00,1.5457,1.54585,1.54558,1.54571,148700001.0
2005-05-25 13:05:00,1.54574,1.54588,1.54566,1.54582,193599997.0
2005-05-25 13:06:00,1.54571,1.5461,1.54571,1.5461,162099998.0
2005-05-25 13:07:00,1.54598,1.5461,1.54584,1.54584,144300001.0
2005-05-25 13:08:00,1.54603,1.54603,1.54579,1.54579,129599999.0
2005-05-25 13:09:00,1.54596,1.54605,1.54592,1.54605,245299997.0
2005-05-25 13:10:00,1.54596,1.54611,1.54583,1.54593,157399999.0
2005-05-25 13:11:00,1.54607,1.54607,1.54583,1.54603,285100006.0
2005-05-25 13:12:00,1.54592,1.54603,1.54581,1.54593,338300002.0
2005-05-25 13:13:00,1.54595,1.546,1.54578,1.546,319400000.0
2005-05-25 13:14:00,1.54583,1.54596,1.54575,1.54596,245900000.0
2005-05-25 13:15:00,1.54599,1.54602,1.54584,1.54584,205200001.0
2005-05-25 13:16:00,1.54598,1.54601,1.54583,1.54585,303100002.0
2005-05-25 13:17:00,1.54587,1.54599,1.54587,1.54599,62300000.0
2005-05-25 13:18:00,1.54581,1.54591,1.54563,1.54563,544900007.0
2005-05-25 13:19:00,1.54585,1.54592,1.54571,1.54581,83100001.0
2005-05-25 13:20:00,1.54596,1.54603,1.54582,1.5459,289000001.0
2005-05-25 13:21:00,1.54593,1.54593,1.54573,1.54577,225600005.0
2005-05-25 13:22:00,1.54584,1.54593,1.54577,1.54588,246300002.0
2005-05-25 13:23:00,1.54587,1.54595,1.54566,1.54583,238900001.0
2005-05-25 13:24:00,1.54585,1.54594,1.54569,1.54584,433800005.0
2005-05-25 13:25:00,1.54579,1.54587,1.54555,1.54573,451000001.0
2005-05-25 13:26:00,1.5459,1.54597,1.54564,1.54564,306300004.0
2005-05-25 13:27:00,1.54572,1.54598,1.54572,1.54585,273099999.0
2005-05-25 13:28:00,1.54573,1.54583,1.54557,1.54574,261199999.0
2005-05-25 13:29:00,1.54562,1.54582,1.54562,1.54569,294700002.0
2005-05-25 13:30:00,1.54569,1.54582,1.54565,1.54577,318100001.0
2005-05-25 13:31:00,1.54568,1.5458,1.54562,1.54577,388999999.0
2005-05-25 13:32:00,1.5458,1.54588,1.54572,1.54572,198200002.0
2005-05-25 13:33:00,1.54562,1.54574,1.54559,1.54574,283100003.0
2005-05-25 13:34:00,1.54573,1.54573,1.54546,1.54555,249400001.0
2005-05-25 13:35:00,1.5456,1.54575,1.54555,1.54567,402200003.0
2005-05-25 13:36:00,1.54567,1.54582,1.54544,1.54572,213299999.0
2005-05-25 13:37:00,1.54565,1.54579,1.54559,1.54564,308599994.0
2005-05-25 13:38:00,1.54509,1.54558,1.54506,1.54535,350599998.0
2005-05-25 13:39:00,1.54565,1.54573,1.54551,1.54551,195200003.0
2005-05-25 13:40:00,1.54572,1.54575,1.54555,1.54568,237700002.0
2005-05-25 13:41:00,1.5457,1.5457,1.54543,1.54543,80899997.0
2005-05-25 13:42:00,1.54568,1.54575,1.54551,1.54562,249999999.0
2005-05-25 13:43:00,1.54575,1.54575,1.54554,1.54554,196999999.0
2005-05-25 13:44:00,1.54567,1.54583,1.54562,1.5458,254500002.0
2005-05-25 13:45:00,1.54578,1.54591,1.54565,1.54573,356300004.0
2005-05-25 13:46:00,1.54578,1.54591,1.54563,1.5458,403900005.0
2005-05-25 13:47:00,1.54572,1.54586,1.54546,1.54564,232600001.0
2005-05-25 13:48:00,1.54575,1.54582,1.54553,1.54565,404599997.0
2005-05-25 13:49:00,1.54583,1.54583,1.54567,1.54567,130900001.0
2005-05-25 13:50:00,1.54558,1.5457,1.54553,1.54563,374100003.0
2005-05-25 13:51:00,1.54544,1.5457,1.54544,1.54561,294799999.0
2005-05-25 13:52:00,1.54555,1.54567,1.54555,1.54567,40800000.0
2005-05-25 13:53:00,1.54572,1.54572,1.54545,1.54545,221399999.0
2005-05-25 13:54:00,1.54567,1.54573,1.54545,1.54564,369200000.0
2005-05-25 13:55:00,1.54509,1.54572,1.54509,1.54517,442599999.0
2005-05-25 13:56:00,1.54575,1.54575,1.54552,1.54567,236400000.0
2005-05-25 13:57:00,1.5457,1.54577,1.54561,1.54562,479899995.0
2005-05-25 13:58:00,1.54555,1.5457,1.54555,1.5457,142900001.0
2005-05-25 13:59:00,1.54565,1.54575,1.5455,1.54567,262400000.0
2005-05-25 14:00:00,1.54567,1.54567,1.54551,1.54551,52800000.0
2005-05-25 14:01:00,1.54545,1.54555,1.54532,1.54533,244600002.0
2005-05-25 14:02:00,1.54555,1.54575,1.54555,1.54565,436399998.0
2005-05-25 14:03:00,1.54527,1.54578,1.54527,1.54569,232399999.0
2005-05-25 14:04:00,1.54557,1.54571,1.54553,1.54562,271800005.0
2005-05-25 14:05:00,1.5456,1.54573,1.54555,1.54568,259300003.0
2005-05-25 14:06:00,1.54563,1.54569,1.54538,1.54557,387399999.0
2005-05-25 14:07:00,1.54562,1.54569,1.54554,1.54555,239100002.0
2005-05-25 14:08:00,1.5456,1.54564,1.54546,1.54546,248099998.0
2005-05-25 14:09:00,1.54543,1.54559,1.5453,1.5454,246600000.0
2005-05-25 14:10:00,1.54538,1.5454,1.54524,1.54524,326799999.0
2005-05-25 14:11:00,1.54533,1.54552,1.54532,1.54547,358099994.0
2005-05-25 14:12:00,1.54547,1.54557,1.54532,1.54542,289799999.0
2005-05-25 14:13:00,1.54552,1.54558,1.54532,1.54558,281600000.0
2005-05-25 14:14:00,1.54552,1.54552,1.54529,1.54532,260200002.0
2005-05-25 14:15:00,1.5454,1.5455,1.5454,1.5455,42300000.0
2005-05-25 14:16:00,1.54548,1.54561,1.54546,1.54546,238500002.0
2005-05-25 14:17:00,1.54562,1.54571,1.54547,1.54554,201900000.0
2005-05-25 14:18:00,1.54551,1.54565,1.54545,1.5456,317100001.0
2005-05-25 14:19:00,1.54565,1.54565,1.54545,1.5455,295200003.0
2005-05-25 14:20:00,1.54546,1.54565,1.5453,1.54565,392100002.0
2005-05-25 14:21:00,1.54562,1.54562,1.54537,1.54539,306100003.0
2005-05-25 14:22:00,1.54559,1.5456,1.54535,1.54546,375199999.0
2005-05-25 14:23:00,1.54547,1.54555,1.54534,1.54548,296100002.0
2005-05-25 14:24:00,1.54544,1.5456,1.54531,1.54549,445700006.0
2005-05-25 14:25:00,1.54558,1.54562,1.54555,1.54555,46600000.0
2005-05-25 14:26:00,1.54557,1.5457,1.54538,1.5456,301000003.0
2005-05-25 14:27:00,1.54547,1.54565,1.54526,1.54565,451900001.0
2005-05-25 14:28:00,1.54554,1.54567,1.54538,1.54552,406500001.0
2005-05-25 14:29:00,1.54564,1.54579,1.54548,1.54567,363500000.0
2005-05-25 14:30:00,1.54563,1.54564,1.54525,1.54525,385400002.0
2005-05-25 14:31:00,1.54536,1.54558,1.54535,1.54552,261400002.0
2005-05-25 14:32:00,1.54561,1.54576,1.54553,1.54558,306600003.0
2005-05-25 14:33:00,1.5455,1.54572,1.5455,1.54572,411200001.0
2005-05-25 14:34:00,1.54555,1.5457,1.54546,1.54564,241900002.0
2005-05-25 14:35:00,1.54542,1.54571,1.54531,1.5455,487699998.0
2005-05-25 14:36:00,1.5454,1.54568,1.54539,1.54568,95200000.0
2005-05-25 14:37:00,1.54568,1.54575,1.5456,1.5457,232800001.0
2005-05-25 14:38:00,1.54575,1.54575,1.54561,1.54568,128700001.0
2005-05-25 14:39:00,1.54575,1.54575,1.54558,1.5456,145899999.0
2005-05-25 14:40:00,1.54581,1.54581,1.54563,1.54563,22800000.0
2005-05-25 14:41:00,1.54566,1.54583,1.54561,1.54566,311600000.0
2005-05-25 14:42:00,1.54577,1.54584,1.5456,1.54578,576799994.0
2005-05-25 14:43:00,1.54572,1.54578,1.54554,1.54571,261899999.0
2005-05-25 14:44:00,1.54562,1.54577,1.54559,1.54574,255500001.0
2005-05-25 14:45:00,1.54573,1.54581,1.54567,1.54574,95800001.0
2005-05-25 14:46:00,1.54582,1.54582,1.54569,1.54569,101400002.0
2005-05-25 14:47:00,1.54581,1.54588,1.54571,1.54581,269400000.0
2005-05-25 14:48:00,1.54577,1.54589,1.54562,1.54576,341700006.0
2005-05-25 14:49:00,1.54573,1.54587,1.54558,1.54572,238000000.0
2005-05-25 14:50:00,1.54592,1.54592,1.54562,1.54571,387500000.0
2005-05-25 14:51:00,1.54568,1.54575,1.54552,1.54563,306000003.0
2005-05-25 14:52:00,1.54575,1.54575,1.54562,1.54564,215100001.0
2005-05-25 14:53:00,1.54568,1.5458,1.54559,1.54568,289900006.0
2005-05-25 14:54:00,1.54577,1.54588,1.54558,1.54579,336199995.0
2005-05-25 14:55:00,1.54565,1.54588,1.54557,1.54572,265299998.0
2005-05-25 14:56:00,1.54573,1.54579,1.54567,1.54576,56700002.0
2005-05-25 14:57:00,1.54566,1.54584,1.54563,1.54571,351900004.0
2005-05-25 14:58:00,1.54571,1.54588,1.54571,1.5458,255300001.0
2005-05-25 14:59:00,1.54559,1.54577,1.54553,1.54573,366000005.0
2005-05-25 15:00:00,1.54569,1.5458,1.54561,1.54561,377199993.0
2005-05-25 15:01:00,1.54571,1.5458,1.54554,1.54567,488299992.0
2005-05-25 15:02:00,1.54578,1.54589,1.54574,1.54582,255400002.0
2005-05-25 15:03:00,1.54571,1.54592,1.54569,1.54574,314700007.0
2005-05-25 15:04:00,1.54585,1.54585,1.54563,1.5457,148500002.0
2005-05-25 15:05:00,1.54563,1.54584,1.54552,1.5457,251499998.0
2005-05-25 15:06:00,1.54554,1.54575,1.54554,1.54564,125600000.0
2005-05-25 15:07:00,1.54543,1.54574,1.54543,1.54568,187199998.0
2005-05-25 15:08:00,1.54549,1.54572,1.54543,1.54558,393800000.0
2005-05-25 15:09:00,1.5456,1.5456,1.54542,1.54542,95300000.0
2005-05-25 15:10:00,1.54549,1.54562,1.5454,1.54547,212499999.0
2005-05-25 15:11:00,1.54551,1.54568,1.54551,1.54565,252299998.0
2005-05-25 15:12:00,1.54565,1.54565,1.5455,1.5455,174400001.0
2005-05-25 15:13:00,1.54561,1.54561,1.54547,1.54547,154900002.0
2005-05-25 15:14:00,1.54547,1.54567,1.54543,1.54567,202299999.0
2005-05-25 15:15:00,1.54557,1.54562,1.54534,1.54534,354400007.0
2005-05-25 15:16:00,1.54556,1.54566,1.54542,1.54559,188099997.0
2005-05-25 15:17:00,1.54568,1.54572,1.54554,1.54563,290800001.0
2005-05-25 15:18:00,1.54553,1.54571,1.54544,1.54567,354600004.0
2005-05-25 15:19:00,1.54562,1.54562,1.54539,1.54545,241999998.0
2005-05-25 15:20:00,1.54554,1.5458,1.54549,1.5458,360899999.0
2005-05-25 15:21:00,1.54552,1.54577,1.54551,1.54568,345800004.0
2005-05-25 15:22:00,1.54576,1.54578,1.54551,1.54563,445100002.0
2005-05-25 15:23:00,1.54566,1.54579,1.54545,1.54545,217700004.0
2005-05-25 15:24:00,1.54556,1.54569,1.5455,1.54555,219499998.0
2005-05-25 15:25:00,1.54568,1.54577,1.5455,1.54565,220000000.0
2005-05-25 15:26:00,1.54567,1.54575,1.5455,1.5457,302800005.0
2005-05-25 15:27:00,1.54577,1.5458,1.54566,1.54571,285200000.0
2005-05-25 15:28:00,1.54559,1.54573,1.54559,1.5457,226800001.0
2005-05-25 15:29:00,1.54572,1.54572,1.54539,1.54539,262900002.0
2005-05-25 15:30:00,1.54555,1.54563,1.54533,1.54552,209999999.0
2005-05-25 15:31:00,1.54556,1.54581,1.54548,1.54566,358799996.0
2005-05-25 15:32:00,1.54563,1.5458,1.54557,1.54562,206900002.0
2005-05-25 15:33:00,1.54561,1.54561,1.54532,1.54548,273800000.0
2005-05-25 15:34:00,1.54547,1.54555,1.54526,1.54543,180700004.0
2005-05-25 15:35:00,1.54553,1.54553,1.54531,1.54534,166200001.0
2005-05-25 15:36:00,1.54529,1.54558,1.54529,1.54551,137700000.0
2005-05-25 15:37:00,1.5454,1.54553,1.54522,1.54535,245999998.0
2005-05-25 15:38:00,1.54536,1.54554,1.54532,1.54545,360200001.0
2005-05-25 15:39:00,1.54545,1.54561,1.54538,1.54548,191800002.0
2005-05-25 15:40:00,1.54555,1.54555,1.54534,1.54546,91099999.0
2005-05-25 15:41:00,1.54541,1.54558,1.5453,1.54558,414199999.0
2005-05-25 15:42:00,1.54552,1.54552,1.54537,1.54539,129400005.0
2005-05-25 15:43:00,1.54542,1.54557,1.54536,1.5454,194900001.0
2005-05-25 15:44:00,1.54543,1.54559,1.54543,1.54557,181399998.0
2005-05-25 15:45:00,1.54538,1.54555,1.5453,1.54545,216200000.0
2005-05-25 15:46:00,1.54527,1.54551,1.54527,1.54549,341099996.0
2005-05-25 15:47:00,1.54557,1.54563,1.54533,1.54534,329400002.0
2005-05-25 15:48:00,1.54544,1.54553,1.54528,1.54533,387099997.0
2005-05-25 15:49:00,1.54537,1.54546,1.54523,1.5454,361999997.0
2005-05-25 15:50:00,1.54528,1.5454,1.54521,1.5454,313199998.0
2005-05-25 15:51:00,1.54534,1.54551,1.54522,1.54536,303600001.0
2005-05-25 15:52:00,1.5454,1.54545,1.5453,1.5453,243900004.0
2005-05-25 15:53:00,1.54547,1.54552,1.54526,1.54526,120900001.0
2005-05-25 15:54:00,1.54532,1.54546,1.54526,1.54546,265600004.0
2005-05-25 15:55:00,1.54531,1.54548,1.5452,1.54533,398700002.0
2005-05-25 15:56:00,1.54532,1.54553,1.54531,1.54553,343999999.0
2005-05-25 15:57:00,1.54537,1.54547,1.54525,1.54535,210500002.0
2005-05-25 15:58:00,1.54528,1.54542,1.54527,1.54534,53100000.0
2005-05-25 15:59:00,1.54533,1.54547,1.54529,1.54529,494400000.0
2005-05-25 16:00:00,1.54527,1.54541,1.54527,1.54534,413100009.0
2005-05-25 16:01:00,1.54509,1.54551,1.54509,1.54542,363700002.0
2005-05-25 16:02:00,1.5455,1.54558,1.54534,1.5454,236399999.0
2005-05-25 16:03:00,1.54533,1.54555,1.54518,1.54555,422699998.0
2005-05-25 16:04:00,1.54557,1.54561,1.5454,1.54561,425799999.0
2005-05-25 16:05:00,1.54553,1.54553,1.54529,1.54532,243700000.0
2005-05-25 16:06:00,1.54538,1.5455,1.54526,1.5454,368399998.0
2005-05-25 16:07:00,1.54542,1.5455,1.54525,1.54532,190000002.0
2005-05-25 16:08:00,1.5453,1.54552,1.54526,1.54533,478500003.0
2005-05-25 16:09:00,1.54525,1.5455,1.54525,1.54547,267500003.0
2005-05-25 16:10:00,1.54559,1.54563,1.54533,1.54549,348500002.0
2005-05-25 16:11:00,1.54546,1.54554,1.54525,1.54542,188800001.0
2005-05-25 16:12:00,1.54548,1.54555,1.54535,1.54535,155000001.0
2005-05-25 16:13:00,1.54522,1.54555,1.54522,1.54548,299200004.0
2005-05-25 16:14:00,1.54515,1.54543,1.545,1.54537,404900002.0
2005-05-25 16:15:00,1.54513,1.54537,1.54486,1.54522,290900001.0
2005-05-25 16:16:00,1.54533,1.54546,1.5451,1.54525,317500004.0
2005-05-25 16:17:00,1.54544,1.54554,1.54498,1.54516,354100003.0
2005-05-25 16:18:00,1.54519,1.54559,1.54507,1.54558,286800004.0
2005-05-25 16:19:00,1.54541,1.54551,1.54532,1.54538,422499996.0
2005-05-25 16:20:00,1.54542,1.54545,1.54513,1.54534,314500002.0
2005-05-25 16:21:00,1.54541,1.54558,1.54538,1.5454,384200003.0
2005-05-25 16:22:00,1.54558,1.5456,1.54546,1.54549,145499999.0
2005-05-25 16:23:00,1.54563,1.54571,1.54555,1.54555,315799999.0
2005-05-25 16:24:00,1.54542,1.54571,1.54542,1.5456,250300000.0
2005-05-25 16:25:00,1.54559,1.54571,1.54551,1.54557,273299998.0
2005-05-25 16:26:00,1.54553,1.54573,1.54541,1.54558,325999999.0
2005-05-25 16:27:00,1.54556,1.5457,1.54542,1.54552,278999998.0
2005-05-25 16:28:00,1.54555,1.54565,1.54542,1.5455,138300000.0
2005-05-25 16:29:00,1.54558,1.54568,1.54551,1.54568,191000001.0
2005-05-25 16:30:00,1.54552,1.54571,1.54535,1.54557,221399999.0
2005-05-25 16:31:00,1.5454,1.5456,1.54526,1.5456,209100000.0
2005-05-25 16:32:00,1.54563,1.54563,1.54533,1.54548,141200000.0
2005-05-25 16:33:00,1.54547,1.5455,1.54531,1.54531,83300000.0
2005-05-25 16:34:00,1.54532,1.54551,1.54532,1.54551,28000000.0
2005-05-25 16:35:00,1.54548,1.54559,1.54535,1.54541,392600005.0
2005-05-25 16:36:00,1.5455,1.54554,1.54524,1.54537,257399998.0
2005-05-25 16:37:00,1.5454,1.54548,1.54526,1.54526,287399998.0
2005-05-25 16:38:00,1.5454,1.54546,1.54531,1.54537,289500002.0
2005-05-25 16:39:00,1.54531,1.54547,1.54531,1.54547,54399999.0
2005-05-25 16:40:00,1.54529,1.54554,1.54529,1.54541,421899999.0
2005-05-25 16:41:00,1.54552,1.54557,1.54533,1.54533,240499999.0
2005-05-25 16:42:00,1.54543,1.54561,1.54525,1.54553,283899998.0
2005-05-25 16:43:00,1.5456,1.5456,1.54526,1.54526,64399999.0
2005-05-25 16:44:00,1.54557,1.54562,1.54533,1.54562,271500003.0
2005-05-25 16:45:00,1.54557,1.54561,1.54541,1.54543,276400001.0
2005-05-25 16:46:00,1.54541,1.5455,1.54521,1.54535,268200000.0
2005-05-25 16:47:00,1.5453,1.54549,1.54529,1.54545,290999999.0
2005-05-25 16:48:00,1.54544,1.54553,1.54529,1.5454,232400001.0
2005-05-25 16:49:00,1.54531,1.54551,1.54525,1.5453,269300001.0
2005-05-25 16:50:00,1.54534,1.54541,1.54527,1.54541,47000000.0
2005-05-25 16:51:00,1.54522,1.54543,1.54509,1.54529,346900002.0
2005-05-25 16:52:00,1.5454,1.54545,1.5453,1.54539,228699999.0
2005-05-25 16:53:00,1.54538,1.54553,1.54537,1.54544,243299999.0
2005-05-25 16:54:00,1.54541,1.54552,1.54521,1.54526,392900004.0
2005-05-25 16:55:00,1.54542,1.54554,1.54532,1.54554,394900001.0
2005-05-25 16:56:00,1.5454,1.54555,1.54539,1.54555,191600001.0
2005-05-25 16:57:00,1.5455,1.54558,1.54544,1.54547,157699999.0
2005-05-25 16:58:00,1.5452,1.54534,1.5452,1.54523,74400000.0
2005-05-25 16:59:00,1.54509,1.54545,1.54509,1.5454,244499998.0
2005-05-25 17:00:00,1.54518,1.54541,1.54516,1.54536,394699999.0
2005-05-25 17:01:00,1.54523,1.54533,1.54502,1.54532,318399998.0
2005-05-25 17:02:00,1.54518,1.54535,1.54513,1.54535,203500003.0
2005-05-25 17:03:00,1.54535,1.54542,1.54511,1.54525,356300000.0
2005-05-25 17:04:00,1.54511,1.54528,1.54493,1.5451,301099999.0
2005-05-25 17:05:00,1.54514,1.54532,1.54512,1.54528,355600001.0
2005-05-25 17:06:00,1.54506,1.54525,1.54506,1.54518,106700000.0
2005-05-25 17:07:00,1.54514,1.54524,1.54505,1.54513,205100000.0
2005-05-25 17:08:00,1.54511,1.5453,1.54497,1.5452,315700002.0
2005-05-25 17:09:00,1.5453,1.54535,1.54521,1.54528,138100001.0
2005-05-25 17:10:00,1.54528,1.54535,1.5451,1.5451,232400004.0
2005-05-25 17:11:00,1.5453,1.5454,1.54511,1.54515,386299995.0
2005-05-25 17:12:00,1.5452,1.54542,1.54519,1.54542,239000002.0
2005-05-25 17:13:00,1.54471,1.54514,1.54451,1.54497,341899996.0
2005-05-25 17:14:00,1.54532,1.54545,1.54525,1.5454,275500000.0
2005-05-25 17:15:00,1.5453,1.54551,1.5453,1.54537,276499996.0
2005-05-25 17:16:00,1.54536,1.54542,1.54516,1.54532,420399998.0
2005-05-25 17:17:00,1.54523,1.54543,1.54522,1.54543,223799999.0
2005-05-25 17:18:00,1.54536,1.54541,1.54523,1.54535,274300004.0
2005-05-25 17:19:00,1.54539,1.54545,1.54532,1.54539,233300003.0
2005-05-25 17:20:00,1.54545,1.54545,1.54528,1.5453,236699997.0
2005-05-25 17:21:00,1.54543,1.54543,1.54534,1.54534,95100002.0
2005-05-25 17:22:00,1.54521,1.54537,1.54513,1.54537,309800000.0
2005-05-25 17:23:00,1.54538,1.54545,1.54523,1.5453,291400000.0
2005-05-25 17:24:00,1.54537,1.54545,1.5452,1.54535,296900005.0
2005-05-25 17:25:00,1.54532,1.54545,1.54532,1.54545,105100000.0
2005-05-25 17:26:00,1.54545,1.54545,1.5454,1.5454,36800001.0
2005-05-25 17:27:00,1.54539,1.54545,1.5453,1.54534,295500005.0
2005-05-25 17:28:00,1.54531,1.54542,1.54514,1.54514,328300005.0
2005-05-25 17:29:00,1.54518,1.54537,1.5451,1.54536,450999998.0
2005-05-25 17:30:00,1.54525,1.54535,1.54512,1.54529,82899999.0
2005-05-25 17:31:00,1.54525,1.54541,1.54523,1.54532,409700003.0
2005-05-25 17:32:00,1.54508,1.54543,1.54508,1.54543,214000001.0
2005-05-25 17:33:00,1.54537,1.54543,1.54527,1.54538,282700000.0
2005-05-25 17:34:00,1.54529,1.54545,1.54521,1.54545,277100002.0
2005-05-25 17:35:00,1.54543,1.54543,1.5452,1.5452,199600001.0
2005-05-25 17:36:00,1.54518,1.54536,1.54501,1.54518,165699999.0
2005-05-25 17:37:00,1.54525,1.54535,1.54512,1.5452,305500002.0
2005-05-25 17:38:00,1.54523,1.54544,1.54522,1.54524,181200000.0
2005-05-25 17:39:00,1.54535,1.54542,1.54519,1.54535,156999996.0
2005-05-25 17:40:00,1.54531,1.54546,1.54513,1.54536,392200000.0
2005-05-25 17:41:00,1.54538,1.54545,1.54526,1.54538,275499998.0
2005-05-25 17:42:00,1.54533,1.54542,1.54519,1.54536,201799997.0
2005-05-25 17:43:00,1.5453,1.54543,1.54509,1.54526,355400000.0
2005-05-25 17:44:00,1.54508,1.54545,1.54508,1.54545,227100001.0
2005-05-25 17:45:00,1.54538,1.54544,1.54528,1.54529,337099998.0
2005-05-25 17:46:00,1.54536,1.54536,1.54517,1.54533,206200000.0
2005-05-25 17:47:00,1.54524,1.54531,1.54517,1.54523,55200000.0
2005-05-25 17:48:00,1.54521,1.54532,1.54509,1.54528,233099998.0
2005-05-25 17:49:00,1.54519,1.5454,1.54518,1.54537,424200012.0
2005-05-25 17:50:00,1.54527,1.54543,1.54519,1.54543,221199999.0
2005-05-25 17:51:00,1.5452,1.54535,1.54518,1.54535,259300000.0
2005-05-25 17:52:00,1.54535,1.54537,1.54515,1.54527,283299997.0
2005-05-25 17:53:00,1.54516,1.54535,1.54509,1.54512,264900002.0
2005-05-25 17:54:00,1.54523,1.54541,1.5452,1.54529,279200003.0
2005-05-25 17:55:00,1.54526,1.54542,1.54523,1.54523,235599998.0
2005-05-25 17:56:00,1.54485,1.54526,1.54478,1.54505,497900001.0
2005-05-25 17:57:00,1.54521,1.54538,1.54516,1.54534,297500001.0
2005-05-25 17:58:00,1.54533,1.54558,1.54517,1.54545,210000005.0
2005-05-25 17:59:00,1.5455,1.54552,1.54533,1.54537,230099996.0
2005-05-25 18:00:00,1.54536,1.54543,1.54518,1.54529,152500000.0
2005-05-25 18:01:00,1.5455,1.5455,1.5454,1.5455,2021899997.0
2005-05-25 18:02:00,1.5454,1.5455,1.5453,1.5455,2021899997.0
2005-05-25 18:03:00,1.5455,1.5455,1.5454,1.5454,2021899997.0
2005-05-25 18:04:00,1.5457,1.5457,1.5457,1.5457,2021899997.0
2005-05-25 18:05:00,1.5455,1.5455,1.5455,1.5455,2021899997.0
2005-05-25 18:06:00,1.5454,1.5455,1.5454,1.5455,2021899997.0
2005-05-25 18:09:00,1.54547,1.54566,1.54528,1.54535,2021899997.0
2005-05-25 18:11:00,1.54538,1.54542,1.54514,1.54526,1641700001.0
2005-05-25 18:12:00,1.54536,1.54543,1.54524,1.54538,1836300006.0
2005-05-25 18:13:00,1.54534,1.54542,1.54518,1.54533,1365500002.0
2005-05-25 18:14:00,1.5455,1.5455,1.5454,1.5455,829100000.0
2005-05-25 18:15:00,1.5454,1.54554,1.54525,1.54554,829100000.0
2005-05-25 18:16:00,1.5454,1.5455,1.5454,1.5455,1770199995.0
2005-05-25 18:17:00,1.54542,1.54555,1.54528,1.54543,1770199995.0
2005-05-25 18:18:00,1.54528,1.54555,1.54515,1.54544,1018400010.0
2005-05-25 18:21:00,1.54548,1.54555,1.54528,1.54528,826099997.0
2005-05-25 18:22:00,1.54528,1.54548,1.54528,1.54548,915499995.0
2005-05-25 18:24:00,1.5454,1.5455,1.5454,1.5455,964800004.0
2005-05-25 18:25:00,1.5457,1.5457,1.5455,1.5455,964800004.0
2005-05-25 18:26:00,1.5457,1.5457,1.5455,1.5455,964800004.0
2005-05-25 18:27:00,1.54556,1.54586,1.54552,1.54586,964800004.0
2005-05-25 18:28:00,1.5461,1.5461,1.5459,1.5459,1670100005.0
2005-05-25 18:29:00,1.54578,1.54594,1.54571,1.54582,1670100005.0
2005-05-25 18:30:00,1.54563,1.54586,1.54563,1.54579,866200003.0
2005-05-25 18:31:00,1.54572,1.54588,1.54569,1.54585,908000002.0
2005-05-25 18:32:00,1.54578,1.54585,1.54556,1.54575,1325800005.0
2005-05-25 18:33:00,1.5459,1.5459,1.5459,1.5459,2045000000.0
2005-05-25 18:34:00,1.5459,1.5461,1.5459,1.5459,2045000000.0
2005-05-25 18:35:00,1.54585,1.54588,1.54573,1.5458,2045000000.0
2005-05-25 18:36:00,1.5458,1.5458,1.54556,1.54561,1178500004.0
2005-05-25 18:37:00,1.5459,1.5459,1.5457,1.5459,1591900000.0
2005-05-25 18:38:00,1.54574,1.54587,1.54558,1.54581,1591900000.0
2005-05-25 18:39:00,1.54583,1.54593,1.54569,1.54577,1606600006.0
2005-05-25 18:40:00,1.5459,1.5459,1.5457,1.5459,1078499995.0
2005-05-25 18:41:00,1.54552,1.54579,1.54551,1.54579,1078499995.0
2005-05-25 18:42:00,1.54588,1.54595,1.54564,1.54579,1578100016.0
2005-05-25 18:43:00,1.54585,1.54593,1.54574,1.5459,417600001.0
2005-05-25 18:44:00,1.54546,1.54579,1.54516,1.54538,869800010.0
2005-05-25 18:45:00,1.54585,1.54586,1.54557,1.54569,517400002.0
2005-05-25 18:46:00,1.5458,1.54585,1.54558,1.54558,191500000.0
2005-05-25 18:47:00,1.5455,1.5455,1.54505,1.54519,286500000.0
2005-05-25 18:48:00,1.5457,1.54585,1.54569,1.5458,1217300005.0
2005-05-25 18:49:00,1.54582,1.54588,1.54572,1.54585,496700004.0
2005-05-25 18:50:00,1.5457,1.5458,1.54563,1.54577,678699996.0
2005-05-25 18:51:00,1.5458,1.54588,1.54561,1.54562,1551300001.0
2005-05-25 18:52:00,1.54564,1.54585,1.54563,1.54577,1374300000.0
2005-05-25 18:53:00,1.54571,1.54583,1.54555,1.54583,980099997.0
2005-05-25 18:54:00,1.54571,1.54588,1.54571,1.54583,548300004.0
2005-05-25 18:55:00,1.54579,1.54584,1.54559,1.54576,1588300007.0
2005-05-25 18:56:00,1.54585,1.54585,1.54567,1.54577,900800001.0
2005-05-25 18:57:00,1.5458,1.54588,1.54572,1.54585,775299999.0
2005-05-25 18:58:00,1.54582,1.54588,1.54564,1.5458,932899998.0
2005-05-25 18:59:00,1.54528,1.5456,1.54493,1.54538,1558200002.0
2005-05-25 19:00:00,1.54579,1.5459,1.54568,1.54578,452299999.0
2005-05-25 19:01:00,1.54566,1.54584,1.54541,1.54576,462000005.0
2005-05-25 19:02:00,1.54563,1.54588,1.54562,1.54588,862599994.0
2005-05-25 19:03:00,1.54578,1.54588,1.54573,1.54588,350800000.0
2005-05-25 19:04:00,1.54576,1.54588,1.54575,1.54588,256800003.0
2005-05-25 19:05:00,1.54595,1.54595,1.54575,1.5458,716899998.0
2005-05-25 19:06:00,1.5459,1.54595,1.54576,1.54578,1846100003.0
2005-05-25 19:07:00,1.54588,1.54595,1.54571,1.54571,948900002.0
2005-05-25 19:08:00,1.54584,1.54606,1.54584,1.54599,1375699994.0
2005-05-25 19:09:00,1.54587,1.54605,1.54573,1.54598,1463800007.0
2005-05-25 19:10:00,1.54594,1.54613,1.54581,1.54604,908400000.0
2005-05-25 19:11:00,1.54595,1.54595,1.54579,1.5459,1495600004.0
2005-05-25 19:12:00,1.54585,1.54589,1.54569,1.54575,856600002.0
2005-05-25 19:13:00,1.54573,1.5459,1.54568,1.54586,431800007.0
2005-05-25 19:14:00,1.5458,1.54585,1.54569,1.54578,401200001.0
2005-05-25 19:15:00,1.54583,1.54593,1.54576,1.54593,1204300000.0
2005-05-25 19:16:00,1.54596,1.54604,1.54571,1.5458,532000001.0
2005-05-25 19:17:00,1.54585,1.54588,1.5456,1.5456,824799999.0
2005-05-25 19:18:00,1.54575,1.54585,1.54565,1.54578,805099993.0
2005-05-25 19:19:00,1.54567,1.54588,1.54566,1.54583,891600004.0
2005-05-25 19:20:00,1.54587,1.546,1.54572,1.54573,966200007.0
2005-05-25 19:21:00,1.54568,1.54592,1.54568,1.54581,1109000004.0
2005-05-25 19:22:00,1.5458,1.5458,1.5457,1.5457,119700000.0
2005-05-25 19:23:00,1.5458,1.5458,1.5456,1.5456,689799999.0
2005-05-25 19:24:00,1.54574,1.54581,1.54561,1.54565,381700002.0
2005-05-25 19:25:00,1.54562,1.54575,1.54549,1.5455,997499997.0
2005-05-25 19:26:00,1.54562,1.54574,1.54547,1.54562,907300004.0
2005-05-25 19:27:00,1.5457,1.54575,1.54555,1.54557,1448600006.0
2005-05-25 19:28:00,1.54557,1.54575,1.54557,1.54568,487500002.0
2005-05-25 19:29:00,1.54537,1.54561,1.54516,1.54548,982100003.0
2005-05-25 19:31:00,1.5458,1.54589,1.54558,1.54572,1404200004.0
2005-05-25 19:32:00,1.54588,1.54592,1.54569,1.54569,859400002.0
2005-05-25 19:33:00,1.54568,1.54597,1.54568,1.54587,908600009.0
2005-05-25 19:34:00,1.5455,1.54584,1.54499,1.54542,1797099993.0
2005-05-25 19:35:00,1.54587,1.54592,1.54554,1.54582,883800002.0
2005-05-25 19:36:00,1.54593,1.54603,1.54574,1.54588,660199998.0
2005-05-25 19:37:00,1.5459,1.54595,1.5458,1.54588,268200003.0
2005-05-25 19:38:00,1.5459,1.54595,1.5458,1.54592,770300004.0
2005-05-25 19:39:00,1.54573,1.54587,1.5456,1.54561,1181800005.0
2005-05-25 19:40:00,1.54583,1.54587,1.54572,1.54575,415500001.0
2005-05-25 19:41:00,1.5458,1.5459,1.5458,1.5459,358100000.0
2005-05-25 19:42:00,1.54581,1.54597,1.54578,1.54591,612900000.0
2005-05-25 19:43:00,1.54586,1.54597,1.54573,1.54582,514900002.0
2005-05-25 19:44:00,1.54573,1.54573,1.54525,1.54553,1112000002.0
2005-05-25 19:45:00,1.54568,1.54585,1.54563,1.54585,335499998.0
2005-05-25 19:46:00,1.5458,1.54589,1.54565,1.54578,590000000.0
2005-05-25 19:47:00,1.54577,1.54594,1.54567,1.54575,212600005.0
2005-05-25 19:48:00,1.5458,1.54603,1.5458,1.54603,450800001.0
2005-05-25 19:49:00,1.54587,1.546,1.54575,1.54588,1235100006.0
2005-05-25 19:50:00,1.54574,1.54595,1.54574,1.54595,269299997.0
2005-05-25 19:51:00,1.54587,1.54603,1.54587,1.54603,450399999.0
2005-05-25 19:52:00,1.54597,1.54603,1.54583,1.54597,291600000.0
2005-05-25 19:53:00,1.54588,1.54595,1.54571,1.54587,526400004.0
2005-05-25 19:54:00,1.5459,1.54595,1.5458,1.5458,276500003.0
2005-05-25 19:55:00,1.54598,1.54606,1.54584,1.54584,407100003.0
2005-05-25 19:56:00,1.546,1.54605,1.5458,1.54589,1236100003.0
2005-05-25 19:57:00,1.54585,1.54598,1.54573,1.54593,1835400001.0
2005-05-25 19:58:00,1.54595,1.54605,1.5458,1.5458,1598000004.0
2005-05-25 19:59:00,1.54549,1.54602,1.54516,1.54562,948400005.0
2005-05-25 20:00:00,1.54598,1.54603,1.54583,1.54596,708799996.0
2005-05-25 20:01:00,1.5457,1.54575,1.5452,1.54539,849599991.0
2005-05-25 20:02:00,1.54584,1.54597,1.54581,1.54595,452300003.0
2005-05-25 20:03:00,1.54591,1.54603,1.54583,1.54596,242100005.0
2005-05-25 20:04:00,1.54594,1.54605,1.5459,1.54605,248200000.0
2005-05-25 20:05:00,1.54594,1.54609,1.54586,1.54609,456600002.0
2005-05-25 20:06:00,1.54613,1.54622,1.54612,1.54617,423499998.0
2005-05-25 20:07:00,1.54621,1.54621,1.546,1.54608,333300002.0
2005-05-25 20:08:00,1.54616,1.54623,1.546,1.5461,1441300005.0
2005-05-25 20:09:00,1.54601,1.54615,1.546,1.5461,406100003.0
2005-05-25 20:10:00,1.54602,1.54619,1.54602,1.54616,266900002.0
2005-05-25 20:11:00,1.54618,1.5462,1.54606,1.5461,830299992.0
2005-05-25 20:12:00,1.54617,1.5462,1.54602,1.54608,328899997.0
2005-05-25 20:13:00,1.54606,1.54628,1.546,1.5462,1742999995.0
2005-05-25 20:14:00,1.54609,1.54625,1.54601,1.5462,659100002.0
2005-05-25 20:15:00,1.54608,1.54625,1.54606,1.54625,947699995.0
2005-05-25 20:16:00,1.5461,1.5461,1.5461,1.5461,612500001.0
2005-05-25 20:17:00,1.54555,1.54586,1.54539,1.54586,612500001.0
2005-05-25 20:18:00,1.54618,1.54625,1.5461,1.5462,436799997.0
2005-05-25 20:19:00,1.5463,1.5463,1.5463,1.5463,665600001.0
2005-05-25 20:21:00,1.54619,1.54629,1.54606,1.54618,665600001.0
2005-05-25 20:22:00,1.54611,1.5463,1.54611,1.54628,551000003.0
2005-05-25 20:23:00,1.54616,1.54628,1.54605,1.54616,1123099998.0
2005-05-25 20:24:00,1.54589,1.54613,1.54554,1.54589,502400005.0
2005-05-25 20:25:00,1.54619,1.54637,1.54609,1.54632,914800005.0
2005-05-25 20:26:00,1.54585,1.54607,1.54578,1.54596,292400002.0
2005-05-25 20:27:00,1.54628,1.54635,1.54617,1.54635,595899998.0
2005-05-25 20:29:00,1.54638,1.54638,1.54606,1.54606,1607100003.0
2005-05-25 20:30:00,1.5465,1.5465,1.5463,1.5463,437500004.0
2005-05-25 20:32:00,1.5463,1.5465,1.5463,1.5465,437500004.0
2005-05-25 20:33:00,1.54629,1.5465,1.54618,1.54634,437500004.0
2005-05-25 20:34:00,1.54638,1.54667,1.54626,1.54647,409999996.0
2005-05-25 20:35:00,1.54665,1.5467,1.54648,1.5467,442899995.0
2005-05-25 20:36:00,1.54653,1.54663,1.54625,1.54652,658999999.0
2005-05-25 20:37:00,1.5467,1.5467,1.5464,1.5464,993699999.0
2005-05-25 20:38:00,1.54639,1.54657,1.54631,1.54645,1787299993.0
2005-05-25 20:39:00,1.54624,1.54645,1.54624,1.54642,1020700001.0
2005-05-25 20:40:00,1.5465,1.54655,1.5463,1.5463,1369200001.0
2005-05-25 20:41:00,1.5465,1.5465,1.54625,1.54633,403400002.0
2005-05-25 20:42:00,1.54632,1.54653,1.54613,1.54632,360300007.0
2005-05-25 20:43:00,1.54627,1.54642,1.54618,1.54633,929600001.0
2005-05-25 20:44:00,1.54614,1.54637,1.54611,1.54626,1271899998.0
2005-05-25 20:45:00,1.54628,1.54642,1.54615,1.54634,901799996.0
2005-05-25 20:46:00,1.54646,1.54649,1.54617,1.54638,327799997.0
2005-05-25 20:47:00,1.54639,1.54639,1.5461,1.54622,537600001.0
2005-05-25 20:48:00,1.5461,1.54639,1.5461,1.54624,1381499989.0
2005-05-25 20:49:00,1.54595,1.54617,1.54571,1.5459,837500001.0
2005-05-25 20:50:00,1.54596,1.54603,1.5458,1.54592,1658600004.0
2005-05-25 20:51:00,1.54584,1.54595,1.54577,1.5459,519699998.0
2005-05-25 20:52:00,1.54597,1.54603,1.54581,1.54594,1343500002.0
2005-05-25 20:53:00,1.546,1.54605,1.54589,1.5459,1490800016.0
2005-05-25 20:54:00,1.54585,1.54605,1.54585,1.546,840100000.0
2005-05-25 20:55:00,1.54602,1.54608,1.54593,1.54597,710100008.0
2005-05-25 20:56:00,1.5461,1.5461,1.5461,1.5461,1621799992.0
2005-05-25 21:00:00,1.5459,1.5461,1.5459,1.5459,1621799992.0
2005-05-25 21:02:00,1.5459,1.54595,1.54575,1.54581,1621799992.0
2005-05-25 21:03:00,1.5458,1.54598,1.54575,1.5459,1579700012.0
2005-05-25 21:04:00,1.54585,1.54585,1.54559,1.54563,201400000.0
2005-05-25 21:05:00,1.5459,1.54595,1.54573,1.54581,1183800005.0
2005-05-25 21:06:00,1.54561,1.54581,1.54533,1.54573,506900002.0
2005-05-25 21:07:00,1.5458,1.5459,1.54576,1.5459,298099996.0
2005-05-25 21:08:00,1.5459,1.54595,1.54572,1.54587,296300003.0
2005-05-25 21:09:00,1.54576,1.54589,1.54567,1.54577,506000000.0
2005-05-25 21:10:00,1.54585,1.54585,1.54572,1.5458,1144600003.0
2005-05-25 21:11:00,1.5458,1.54585,1.54572,1.54585,740700000.0
2005-05-25 21:12:00,1.54583,1.54583,1.54565,1.54576,288400000.0
2005-05-25 21:13:00,1.5458,1.54585,1.54569,1.54579,1031200003.0
2005-05-25 21:14:00,1.54581,1.54582,1.5456,1.54571,1099700007.0
2005-05-25 21:15:00,1.54575,1.54575,1.54549,1.5455,832400003.0
2005-05-25 21:16:00,1.54543,1.54576,1.54543,1.54569,772200000.0
2005-05-25 21:17:00,1.5457,1.54575,1.54556,1.54568,1372000003.0
2005-05-25 21:18:00,1.54517,1.54565,1.54513,1.54522,660399995.0
2005-05-25 21:19:00,1.54558,1.5457,1.54547,1.54565,601900010.0
2005-05-25 21:21:00,1.5459,1.5459,1.5457,1.5459,1746199998.0
2005-05-25 21:22:00,1.54583,1.54593,1.54572,1.5458,1746199998.0
2005-05-25 21:23:00,1.54577,1.54591,1.5456,1.54564,1229400007.0
2005-05-25 21:24:00,1.54573,1.54586,1.5457,1.54582,746400004.0
2005-05-25 21:25:00,1.54579,1.54585,1.54532,1.54557,1238300003.0
2005-05-25 21:26:00,1.54565,1.5458,1.5456,1.54571,346700002.0
2005-05-25 21:27:00,1.5457,1.54575,1.54562,1.54575,602300004.0
2005-05-25 21:28:00,1.54572,1.54582,1.54563,1.54563,785699995.0
2005-05-25 21:29:00,1.54567,1.54585,1.54561,1.5458,410000001.0
2005-05-25 21:30:00,1.54574,1.54574,1.5455,1.5455,498900004.0
2005-05-25 21:31:00,1.54563,1.54563,1.54542,1.54542,646999998.0
2005-05-25 21:32:00,1.54567,1.54573,1.5454,1.5454,1927999999.0
2005-05-25 21:33:00,1.54562,1.54571,1.54554,1.54557,179300002.0
2005-05-25 21:34:00,1.54562,1.54572,1.54553,1.54558,1553400000.0
2005-05-25 21:35:00,1.54559,1.54573,1.54554,1.54569,925500000.0
2005-05-25 21:36:00,1.54569,1.54581,1.5456,1.54562,313899997.0
2005-05-25 21:37:00,1.5457,1.54575,1.54556,1.54556,435699997.0
2005-05-25 21:38:00,1.54556,1.54574,1.54555,1.54568,360299998.0
2005-05-25 21:39:00,1.54564,1.54572,1.54555,1.54555,206900001.0
2005-05-25 21:40:00,1.54556,1.54568,1.54545,1.54558,539999998.0
2005-05-25 21:41:00,1.54555,1.54567,1.5454,1.54554,702499999.0
2005-05-25 21:42:00,1.54555,1.54571,1.54552,1.54566,566499994.0
2005-05-25 21:43:00,1.54547,1.54564,1.54515,1.54515,1203900001.0
2005-05-25 21:44:00,1.54568,1.54577,1.5456,1.5457,1285599996.0
2005-05-25 21:45:00,1.54568,1.54575,1.54551,1.5456,875600005.0
2005-05-25 21:46:00,1.54568,1.54577,1.54555,1.54565,1257900003.0
2005-05-25 21:47:00,1.5457,1.54578,1.54559,1.54561,1190000006.0
2005-05-25 21:48:00,1.54495,1.54536,1.54487,1.5453,365700002.0
2005-05-25 21:49:00,1.54571,1.54571,1.54545,1.54548,918800000.0
2005-05-25 21:50:00,1.54549,1.5456,1.54542,1.5456,203099998.0
2005-05-25 21:51:00,1.5455,1.54565,1.54546,1.5456,549600003.0
2005-05-25 21:52:00,1.54561,1.54575,1.54551,1.54565,1456200002.0
2005-05-25 21:53:00,1.54573,1.54577,1.54561,1.54566,414300000.0
2005-05-25 21:54:00,1.54577,1.54582,1.54563,1.54563,236499998.0
2005-05-25 21:55:00,1.5457,1.54575,1.54554,1.5456,642199999.0
2005-05-25 21:56:00,1.54524,1.54562,1.54522,1.5455,484400002.0
2005-05-25 21:57:00,1.54561,1.54582,1.54561,1.54575,593899994.0
2005-05-25 21:58:00,1.54577,1.54583,1.54563,1.54576,880100002.0
2005-05-25 21:59:00,1.54577,1.54585,1.54566,1.5458,1136000009.0
2005-05-25 22:00:00,1.54516,1.54569,1.54511,1.54551,889500006.0
2005-05-25 22:01:00,1.54585,1.54588,1.5458,1.5458,213799999.0
2005-05-25 22:02:00,1.54585,1.54588,1.54561,1.54561,1232000008.0
2005-05-25 22:03:00,1.54583,1.54586,1.54558,1.54581,459200005.0
2005-05-25 22:04:00,1.54538,1.54568,1.54533,1.5455,622600002.0
2005-05-25 22:05:00,1.54584,1.54588,1.54569,1.54585,457599997.0
2005-05-25 22:06:00,1.54587,1.54593,1.54578,1.54583,502599999.0
2005-05-25 22:07:00,1.54577,1.54585,1.5456,1.54585,215800002.0
2005-05-25 22:08:00,1.54564,1.54577,1.54548,1.54548,288600004.0
2005-05-25 22:09:00,1.54548,1.5456,1.54539,1.5456,535700001.0
2005-05-25 22:10:00,1.54565,1.54565,1.54544,1.54544,262800002.0
2005-05-25 22:11:00,1.54565,1.54565,1.5455,1.5455,213800001.0
2005-05-25 22:12:00,1.54494,1.54554,1.54474,1.54523,815099999.0
2005-05-25 22:13:00,1.54557,1.54571,1.54546,1.54551,250700000.0
2005-05-25 22:14:00,1.54562,1.54583,1.54562,1.54578,403300007.0
2005-05-25 22:15:00,1.5456,1.54583,1.54556,1.54569,810800001.0
2005-05-25 22:16:00,1.54567,1.54572,1.54552,1.54552,249300005.0
2005-05-25 22:17:00,1.54573,1.5458,1.54562,1.5458,260399999.0
2005-05-25 22:18:00,1.54528,1.5454,1.545,1.5451,464100002.0
2005-05-25 22:19:00,1.54549,1.5457,1.54543,1.5457,365600005.0
2005-05-25 22:20:00,1.54565,1.5457,1.54548,1.54558,226300001.0
2005-05-25 22:21:00,1.5457,1.54575,1.54555,1.54559,309199999.0
2005-05-25 22:22:00,1.54562,1.54577,1.54559,1.5457,712299999.0
2005-05-25 22:23:00,1.54568,1.54575,1.54555,1.54568,249900001.0
2005-05-25 22:24:00,1.5455,1.5457,1.54546,1.54563,369900001.0
2005-05-25 22:25:00,1.545,1.5454,1.54488,1.54512,432599999.0
2005-05-25 22:26:00,1.5456,1.5457,1.5454,1.54565,928500013.0
2005-05-25 22:27:00,1.54565,1.5457,1.5453,1.5453,341199997.0
2005-05-25 22:28:00,1.54546,1.5457,1.54545,1.54563,627499998.0
2005-05-25 22:29:00,1.54565,1.5457,1.54545,1.54559,900000010.0
2005-05-25 22:30:00,1.54565,1.54575,1.54545,1.54558,639500005.0
2005-05-25 22:31:00,1.54563,1.54563,1.54529,1.5454,283499999.0
2005-05-25 22:32:00,1.54557,1.54562,1.54542,1.54542,270999995.0
2005-05-25 22:33:00,1.54497,1.54516,1.54473,1.54495,414900003.0
2005-05-25 22:34:00,1.54557,1.54565,1.54547,1.5456,391500003.0
2005-05-25 22:35:00,1.54558,1.54565,1.5455,1.5456,171500003.0
2005-05-25 22:36:00,1.54554,1.54569,1.54553,1.54555,639600003.0
2005-05-25 22:37:00,1.54523,1.5454,1.54502,1.54532,392600003.0
2005-05-25 22:38:00,1.54555,1.54555,1.5453,1.54538,538300000.0
2005-05-25 22:39:00,1.54528,1.54555,1.54522,1.54555,838100003.0
2005-05-25 22:40:00,1.54556,1.54568,1.54532,1.54553,725400000.0
2005-05-25 22:41:00,1.5455,1.54574,1.54549,1.54562,582100002.0
2005-05-25 22:42:00,1.54542,1.54565,1.54542,1.54549,851100002.0
2005-05-25 22:43:00,1.54557,1.54568,1.54533,1.54557,1066999994.0
2005-05-25 22:44:00,1.5456,1.54563,1.54537,1.5455,428299997.0
2005-05-25 22:45:00,1.54552,1.54564,1.5454,1.5456,303500000.0
2005-05-25 22:46:00,1.54545,1.54562,1.54531,1.5455,253200005.0
2005-05-25 22:47:00,1.54545,1.54557,1.54521,1.54555,269800004.0
2005-05-25 22:48:00,1.54556,1.54563,1.54534,1.54545,450500000.0
2005-05-25 22:49:00,1.5457,1.5458,1.54551,1.54551,605700000.0
2005-05-25 22:50:00,1.54575,1.54583,1.54557,1.54557,225399999.0
2005-05-25 22:51:00,1.54563,1.5457,1.54548,1.54552,470899995.0
2005-05-25 22:52:00,1.54566,1.54566,1.54528,1.54537,382400004.0
2005-05-25 22:53:00,1.54572,1.54578,1.54554,1.54562,319100000.0
2005-05-25 22:54:00,1.54558,1.5456,1.54532,1.54534,396700001.0
2005-05-25 22:55:00,1.54542,1.54556,1.54535,1.54553,173999999.0
2005-05-25 22:56:00,1.54544,1.54562,1.54534,1.5456,185700000.0
2005-05-25 22:57:00,1.5454,1.5454,1.54505,1.54505,679799997.0
2005-05-25 22:58:00,1.54558,1.54565,1.54549,1.5456,188499999.0
2005-05-25 22:59:00,1.5455,1.54555,1.5451,1.5451,523800000.0
2005-05-25 23:00:00,1.54505,1.54555,1.54481,1.54497,271099995.0
2005-05-25 23:01:00,1.5452,1.54539,1.54493,1.54493,288100002.0
2005-05-25 23:02:00,1.54519,1.54533,1.54488,1.54532,352000003.0
2005-05-25 23:03:00,1.54484,1.54526,1.54465,1.54513,461699996.0
2005-05-25 23:04:00,1.54511,1.54529,1.54488,1.54529,255500003.0
2005-05-25 23:05:00,1.54552,1.54554,1.54495,1.54495,363799996.0
2005-05-25 23:06:00,1.54513,1.54544,1.54504,1.54514,291600000.0
2005-05-25 23:07:00,1.54503,1.54537,1.545,1.54517,309000001.0
2005-05-25 23:08:00,1.5452,1.54528,1.54483,1.54518,334500004.0
2005-05-25 23:09:00,1.54509,1.54546,1.545,1.54504,376500001.0
2005-05-25 23:10:00,1.54483,1.5452,1.54474,1.54508,510300003.0
2005-05-25 23:11:00,1.54503,1.54545,1.54488,1.54516,511600001.0
2005-05-25 23:12:00,1.54508,1.54533,1.54498,1.54517,200400003.0
2005-05-25 23:13:00,1.54528,1.54543,1.54504,1.54533,334500000.0
2005-05-25 23:14:00,1.54513,1.54542,1.54492,1.54492,364700003.0
2005-05-25 23:15:00,1.54527,1.54555,1.54521,1.54555,180100001.0
2005-05-25 23:16:00,1.54522,1.54545,1.54508,1.5453,250000000.0
2005-05-25 23:17:00,1.54498,1.54522,1.54474,1.54492,323300003.0
2005-05-25 23:18:00,1.54478,1.54552,1.54477,1.54547,304399998.0
2005-05-25 23:19:00,1.54511,1.54539,1.54489,1.54489,454800000.0
2005-05-25 23:20:00,1.54553,1.54559,1.54543,1.54559,101500000.0
2005-05-25 23:21:00,1.5455,1.54557,1.54537,1.54544,208000000.0
2005-05-25 23:22:00,1.54504,1.54545,1.54496,1.54511,423200002.0
2005-05-25 23:23:00,1.5456,1.54565,1.54552,1.54558,73400000.0
2005-05-25 23:24:00,1.54545,1.54557,1.54541,1.54551,110299997.0
2005-05-25 23:25:00,1.54498,1.5454,1.54486,1.54531,410099997.0
2005-05-25 23:26:00,1.5452,1.54557,1.54499,1.54555,327000002.0
2005-05-25 23:27:00,1.54533,1.54551,1.54517,1.54517,304299999.0
2005-05-25 23:28:00,1.54515,1.54538,1.54489,1.54492,266800001.0
2005-05-25 23:29:00,1.54492,1.54541,1.54485,1.54527,295399999.0
2005-05-25 23:30:00,1.54553,1.54564,1.54543,1.54555,357999995.0
2005-05-25 23:31:00,1.54548,1.54561,1.54547,1.54552,440099999.0
2005-05-25 23:32:00,1.54541,1.54551,1.54508,1.54526,278900002.0
2005-05-25 23:33:00,1.54555,1.54563,1.54512,1.54519,301199999.0
2005-05-25 23:34:00,1.54568,1.54575,1.5456,1.5457,184500000.0
2005-05-25 23:35:00,1.54565,1.54577,1.54565,1.54577,62600003.0
2005-05-25 23:36:00,1.54566,1.54591,1.54566,1.54574,391300001.0
2005-05-25 23:37:00,1.54575,1.54587,1.54575,1.54587,34400000.0
2005-05-25 23:38:00,1.54592,1.54597,1.54572,1.54576,200500003.0
2005-05-25 23:39:00,1.54583,1.54596,1.54581,1.54596,127999999.0
2005-05-25 23:40:00,1.54584,1.54595,1.54572,1.54578,349099996.0
2005-05-25 23:41:00,1.54582,1.54595,1.54532,1.54534,299999998.0
2005-05-25 23:42:00,1.54571,1.54592,1.54569,1.54582,341500007.0
2005-05-25 23:43:00,1.54591,1.546,1.54571,1.54585,181100002.0
2005-05-25 23:44:00,1.54585,1.54591,1.54572,1.54583,322000003.0
2005-05-25 23:45:00,1.54567,1.54585,1.54567,1.54585,121400001.0
2005-05-25 23:46:00,1.54582,1.54592,1.54565,1.54578,166400000.0
2005-05-25 23:47:00,1.5459,1.5459,1.5458,1.5458,69400000.0
2005-05-25 23:48:00,1.54579,1.5459,1.54575,1.54588,133200004.0
2005-05-25 23:49:00,1.5459,1.54597,1.54572,1.54585,139700001.0
2005-05-25 23:50:00,1.5459,1.54595,1.5458,1.54588,224299999.0
2005-05-25 23:51:00,1.5459,1.54595,1.54581,1.54581,103500000.0
2005-05-25 23:52:00,1.54581,1.54595,1.54568,1.54595,244000002.0
2005-05-25 23:53:00,1.54589,1.54603,1.54574,1.54603,206500000.0
2005-05-25 23:54:00,1.54589,1.54605,1.54571,1.5459,295400000.0
2005-05-25 23:55:00,1.54553,1.54596,1.54534,1.54595,424300002.0
2005-05-25 23:56:00,1.54597,1.54597,1.54584,1.54584,62500000.0
2005-05-25 23:57:00,1.54605,1.54608,1.54583,1.54583,237299996.0
2005-05-25 23:58:00,1.54582,1.546,1.54582,1.546,82000000.0
2005-05-25 23:59:00,1.54575,1.54599,1.54542,1.54584,342299998.0
2005-05-26 00:00:00,1.546,1.54605,1.546,1.54605,71000000.0
2005-05-26 00:01:00,1.54595,1.54595,1.5458,1.5458,16000000.0
2005-05-26 00:02:00,1.54578,1.54595,1.5455,1.5456,230499999.0
2005-05-26 00:03:00,1.54603,1.54605,1.54597,1.54599,92099999.0
2005-05-26 00:04:00,1.54588,1.54608,1.54588,1.54608,97000000.0
2005-05-26 00:05:00,1.5461,1.54615,1.54597,1.54608,111800000.0
2005-05-26 00:06:00,1.54621,1.54621,1.546,1.54611,164600000.0
2005-05-26 00:07:00,1.54571,1.54596,1.54556,1.54574,307300001.0
2005-05-26 00:08:00,1.54608,1.5461,1.54596,1.54599,52700000.0
2005-05-26 00:09:00,1.5459,1.5459,1.54529,1.54537,239900000.0
2005-05-26 00:10:00,1.54615,1.54615,1.5461,1.5461,30400000.0
2005-05-26 00:11:00,1.54612,1.54621,1.54601,1.5461,395100003.0
2005-05-26 00:12:00,1.54593,1.54613,1.54593,1.54613,80600000.0
2005-05-26 00:13:00,1.54615,1.54615,1.54592,1.54592,150700000.0
2005-05-26 00:14:00,1.54595,1.5461,1.54595,1.5461,224399996.0
2005-05-26 00:15:00,1.5461,1.5461,1.546,1.546,127800000.0
2005-05-26 00:16:00,1.5457,1.54598,1.54552,1.54572,345500004.0
2005-05-26 00:17:00,1.54597,1.54617,1.54589,1.5461,292900001.0
2005-05-26 00:18:00,1.54594,1.54618,1.5459,1.54618,303799998.0
2005-05-26 00:19:00,1.54596,1.54607,1.54589,1.54598,111000000.0
2005-05-26 00:20:00,1.54594,1.54607,1.54581,1.546,360599996.0
2005-05-26 00:21:00,1.54606,1.54634,1.54605,1.54623,330100002.0
2005-05-26 00:22:00,1.54608,1.54624,1.54608,1.54622,267400000.0
2005-05-26 00:23:00,1.54618,1.54626,1.54608,1.54614,350199999.0
2005-05-26 00:24:00,1.54618,1.54618,1.54587,1.54587,268000003.0
2005-05-26 00:25:00,1.54542,1.54599,1.54542,1.5459,313899999.0
2005-05-26 00:26:00,1.54615,1.54615,1.54596,1.54596,120400000.0
2005-05-26 00:27:00,1.5461,1.5461,1.546,1.546,56099998.0
2005-05-26 00:28:00,1.54615,1.54615,1.54595,1.54608,110800000.0
2005-05-26 00:29:00,1.54563,1.54584,1.54562,1.54571,290200000.0
2005-05-26 00:30:00,1.54615,1.54615,1.54597,1.5461,374500000.0
2005-05-26 00:31:00,1.54612,1.54622,1.54604,1.54614,178899996.0
2005-05-26 00:32:00,1.54613,1.54613,1.54599,1.54599,58900002.0
2005-05-26 00:33:00,1.5461,1.54615,1.54601,1.54601,255499998.0
2005-05-26 00:34:00,1.5457,1.54599,1.54561,1.54564,243700002.0
2005-05-26 00:35:00,1.5461,1.5461,1.546,1.546,36899999.0
2005-05-26 00:36:00,1.54556,1.54582,1.54553,1.54569,409000003.0
2005-05-26 00:37:00,1.5461,1.54615,1.5461,1.54615,27200000.0
2005-05-26 00:38:00,1.54601,1.54613,1.54593,1.54603,256499999.0
2005-05-26 00:39:00,1.54601,1.54608,1.54588,1.54608,289300003.0
2005-05-26 00:40:00,1.54615,1.54615,1.546,1.546,158900002.0
2005-05-26 00:41:00,1.54615,1.54615,1.54602,1.54602,59900000.0
2005-05-26 00:42:00,1.54557,1.54579,1.54548,1.54579,350300003.0
2005-05-26 00:43:00,1.5461,1.54615,1.54588,1.54606,271899996.0
2005-05-26 00:44:00,1.546,1.54617,1.54598,1.546,192800004.0
2005-05-26 00:45:00,1.54596,1.54608,1.54589,1.54605,309500002.0
2005-05-26 00:46:00,1.54552,1.54578,1.54529,1.54535,296999998.0
2005-05-26 00:47:00,1.54612,1.54612,1.546,1.546,107000002.0
2005-05-26 00:48:00,1.54608,1.54617,1.546,1.546,223500003.0
2005-05-26 00:49:00,1.54602,1.54612,1.54598,1.54601,237100001.0
2005-05-26 00:50:00,1.54589,1.54605,1.54582,1.54605,268500000.0
2005-05-26 00:51:00,1.54544,1.54591,1.54536,1.5457,549499995.0
2005-05-26 00:52:00,1.54597,1.54605,1.54579,1.54605,241200003.0
2005-05-26 00:53:00,1.54581,1.54598,1.54579,1.54592,147099998.0
2005-05-26 00:54:00,1.54595,1.54595,1.54574,1.54579,201400000.0
2005-05-26 00:55:00,1.54585,1.54605,1.54576,1.54592,321100002.0
2005-05-26 00:56:00,1.5457,1.5459,1.5457,1.5459,205200001.0
2005-05-26 00:57:00,1.54583,1.54603,1.54568,1.54576,337300001.0
2005-05-26 00:58:00,1.54581,1.54603,1.54576,1.54594,173299995.0
2005-05-26 00:59:00,1.5457,1.5459,1.54542,1.54554,314099996.0
2005-05-26 01:00:00,1.54593,1.54605,1.54581,1.54589,306300003.0
2005-05-26 01:01:00,1.546,1.54605,1.54586,1.546,358800001.0
2005-05-26 01:02:00,1.54599,1.54602,1.54589,1.54592,201300002.0
2005-05-26 01:03:00,1.54584,1.54601,1.5457,1.5459,44799999.0
2005-05-26 01:04:00,1.54604,1.54604,1.54545,1.54558,292900002.0
2005-05-26 01:05:00,1.546,1.54605,1.54587,1.54587,297399998.0
2005-05-26 01:06:00,1.54556,1.54581,1.54534,1.54565,427599998.0
2005-05-26 01:07:00,1.54592,1.54608,1.54586,1.54595,269300000.0
2005-05-26 01:08:00,1.5459,1.54602,1.54586,1.54602,149299999.0
2005-05-26 01:09:00,1.54599,1.54605,1.54587,1.54598,193100000.0
2005-05-26 01:10:00,1.54598,1.54605,1.54589,1.546,235200000.0
2005-05-26 01:11:00,1.546,1.54605,1.546,1.54605,15200000.0
2005-05-26 01:12:00,1.54523,1.54561,1.54523,1.54542,347500006.0
2005-05-26 01:13:00,1.546,1.54603,1.54572,1.54572,201100002.0
2005-05-26 01:14:00,1.546,1.54608,1.54589,1.54599,274500003.0
2005-05-26 01:15:00,1.54598,1.54605,1.54588,1.546,167000003.0
2005-05-26 01:16:00,1.5458,1.54595,1.5458,1.54595,54900000.0
2005-05-26 01:17:00,1.54602,1.54608,1.54553,1.54553,274799999.0
2005-05-26 01:18:00,1.5459,1.54608,1.5459,1.546,302300003.0
2005-05-26 01:19:00,1.54587,1.54594,1.54541,1.54573,278900002.0
2005-05-26 01:20:00,1.54605,1.54605,1.54587,1.5459,152900002.0
2005-05-26 01:21:00,1.54594,1.54602,1.54577,1.54584,157999999.0
2005-05-26 01:22:00,1.54588,1.54592,1.54584,1.54586,37600000.0
2005-05-26 01:23:00,1.54586,1.54596,1.54583,1.54583,159200004.0
2005-05-26 01:24:00,1.54604,1.54617,1.54594,1.54617,166900002.0
2005-05-26 01:25:00,1.54603,1.54618,1.54593,1.54606,368200003.0
2005-05-26 01:26:00,1.54608,1.54612,1.54604,1.54606,97900003.0
2005-05-26 01:27:00,1.54588,1.5461,1.54588,1.54603,448400000.0
2005-05-26 01:28:00,1.54602,1.54612,1.54594,1.54604,38900000.0
2005-05-26 01:29:00,1.54607,1.54607,1.54584,1.54584,134999999.0
2005-05-26 01:30:00,1.54589,1.546,1.54585,1.54597,31200000.0
2005-05-26 01:31:00,1.54594,1.54604,1.54591,1.54604,76899999.0
2005-05-26 01:32:00,1.54608,1.54623,1.54589,1.54623,281000003.0
2005-05-26 01:33:00,1.54613,1.54619,1.54598,1.54605,323600002.0
2005-05-26 01:34:00,1.54587,1.54611,1.54569,1.54601,297100000.0
2005-05-26 01:35:00,1.54552,1.54593,1.54549,1.54593,158100001.0
2005-05-26 01:36:00,1.54597,1.5461,1.54593,1.54595,175500003.0
2005-05-26 01:37:00,1.54598,1.5462,1.54598,1.54611,191699999.0
2005-05-26 01:38:00,1.54567,1.54609,1.54563,1.54584,232899998.0
2005-05-26 01:39:00,1.54599,1.54615,1.54588,1.54605,306100002.0
2005-05-26 01:40:00,1.54619,1.54619,1.54604,1.54613,37600000.0
2005-05-26 01:41:00,1.54614,1.54623,1.54601,1.54618,248399998.0
2005-05-26 01:42:00,1.54595,1.54611,1.54567,1.5458,394000001.0
2005-05-26 01:43:00,1.54626,1.54636,1.54623,1.54636,111100000.0
2005-05-26 01:44:00,1.54636,1.54641,1.54634,1.54639,67000000.0
2005-05-26 01:45:00,1.54635,1.54635,1.5463,1.5463,71900000.0
2005-05-26 01:46:00,1.5462,1.54638,1.54618,1.54638,226900005.0
2005-05-26 01:47:00,1.5464,1.54646,1.54628,1.54628,316899999.0
2005-05-26 01:48:00,1.54642,1.54658,1.54633,1.54633,272700007.0
2005-05-26 01:49:00,1.54631,1.54658,1.54631,1.54658,139900000.0
2005-05-26 01:50:00,1.54654,1.54662,1.54641,1.5465,129100000.0
2005-05-26 01:51:00,1.54637,1.54659,1.54637,1.54656,296800005.0
2005-05-26 01:52:00,1.54645,1.54645,1.5463,1.5463,62300000.0
2005-05-26 01:53:00,1.54645,1.54658,1.54631,1.5465,158699999.0
2005-05-26 01:54:00,1.54646,1.54657,1.5464,1.54642,209400002.0
2005-05-26 01:55:00,1.5465,1.5465,1.54626,1.54638,265000002.0
2005-05-26 01:56:00,1.54644,1.54664,1.54639,1.54639,137200000.0
2005-05-26 01:57:00,1.5464,1.54662,1.5464,1.54654,403400004.0
2005-05-26 01:58:00,1.54658,1.5466,1.54635,1.54635,242799999.0
2005-05-26 01:59:00,1.54637,1.54657,1.54637,1.54657,152600002.0
2005-05-26 02:00:00,1.54646,1.54655,1.54624,1.54645,97500000.0
2005-05-26 02:01:00,1.5465,1.54655,1.54641,1.54648,182599999.0
2005-05-26 02:02:00,1.5465,1.54658,1.54633,1.54645,321899996.0
2005-05-26 02:03:00,1.54636,1.54655,1.54636,1.54655,263199998.0
2005-05-26 02:04:00,1.54657,1.54663,1.54641,1.54654,356899999.0
2005-05-26 02:05:00,1.54642,1.54661,1.54629,1.54644,196100004.0
2005-05-26 02:06:00,1.54639,1.54655,1.54639,1.54655,322700001.0
2005-05-26 02:07:00,1.5465,1.54658,1.54633,1.54653,434500004.0
2005-05-26 02:08:00,1.54652,1.54652,1.54614,1.54614,187799999.0
2005-05-26 02:09:00,1.54648,1.54655,1.54636,1.5465,184800001.0
2005-05-26 02:10:00,1.5464,1.5465,1.5464,1.5465,126100004.0
2005-05-26 02:11:00,1.54654,1.54658,1.54635,1.54635,217699999.0
2005-05-26 02:12:00,1.54637,1.54652,1.54637,1.54652,31000000.0
2005-05-26 02:13:00,1.5465,1.5465,1.5464,1.5464,217099996.0
2005-05-26 02:14:00,1.5464,1.54655,1.54637,1.54655,246100002.0
2005-05-26 02:15:00,1.54635,1.54648,1.54622,1.54635,78600000.0
2005-05-26 02:16:00,1.54639,1.54641,1.54624,1.54626,20800000.0
2005-05-26 02:17:00,1.54645,1.5465,1.54632,1.54638,115100000.0
2005-05-26 02:18:00,1.54647,1.54647,1.54634,1.54634,205300002.0
2005-05-26 02:19:00,1.54648,1.54648,1.54646,1.54646,20800000.0
2005-05-26 02:20:00,1.54639,1.54645,1.54625,1.54645,180800000.0
2005-05-26 02:21:00,1.54638,1.5464,1.5462,1.54629,479100000.0
2005-05-26 02:22:00,1.54597,1.54621,1.54549,1.5455,345299998.0
2005-05-26 02:23:00,1.54635,1.54644,1.54619,1.54625,302700001.0
2005-05-26 02:24:00,1.54637,1.54661,1.54635,1.54648,346800006.0
2005-05-26 02:25:00,1.54656,1.54656,1.54628,1.54628,291100000.0
2005-05-26 02:26:00,1.54633,1.54633,1.54611,1.54611,121000001.0
2005-05-26 02:27:00,1.54615,1.54635,1.54614,1.54615,299299999.0
2005-05-26 02:28:00,1.54628,1.54641,1.54615,1.54621,264600002.0
2005-05-26 02:29:00,1.54617,1.54645,1.54614,1.54645,312600001.0
2005-05-26 02:30:00,1.5461,1.54651,1.5461,1.54651,299500003.0
2005-05-26 02:31:00,1.54645,1.54653,1.54631,1.54648,239099997.0
2005-05-26 02:32:00,1.54647,1.54651,1.54627,1.54628,387299996.0
2005-05-26 02:33:00,1.5463,1.5464,1.5463,1.5464,66399999.0
2005-05-26 02:34:00,1.54639,1.54653,1.54632,1.54637,244499999.0
2005-05-26 02:35:00,1.54651,1.54656,1.54627,1.54642,407199997.0
2005-05-26 02:36:00,1.54645,1.54645,1.54614,1.54614,228400002.0
2005-05-26 02:37:00,1.54622,1.54648,1.54622,1.54642,264700003.0
2005-05-26 02:38:00,1.54641,1.54641,1.54619,1.54637,289700000.0
2005-05-26 02:39:00,1.5464,1.5464,1.5463,1.5463,61500000.0
2005-05-26 02:40:00,1.54639,1.54645,1.54622,1.54641,148000000.0
2005-05-26 02:41:00,1.54634,1.54641,1.54612,1.54626,480099996.0
2005-05-26 02:42:00,1.54636,1.54648,1.54626,1.54627,282800002.0
2005-05-26 02:43:00,1.54627,1.54633,1.54616,1.54621,277300000.0
2005-05-26 02:44:00,1.5462,1.54635,1.5462,1.54635,119900000.0
2005-05-26 02:45:00,1.54593,1.54623,1.54579,1.54594,300300000.0
2005-05-26 02:46:00,1.54628,1.54628,1.54606,1.54606,123900002.0
2005-05-26 02:47:00,1.546,1.54618,1.54575,1.54606,319500000.0
2005-05-26 02:48:00,1.54635,1.54638,1.54618,1.5463,270800001.0
2005-05-26 02:49:00,1.54616,1.54628,1.54616,1.54628,81400002.0
2005-05-26 02:50:00,1.54627,1.54641,1.54627,1.54641,87900000.0
2005-05-26 02:51:00,1.546,1.54622,1.54587,1.54596,330100003.0
2005-05-26 02:52:00,1.5464,1.54645,1.54624,1.54629,375400002.0
2005-05-26 02:53:00,1.5464,1.5464,1.54613,1.5462,165900000.0
2005-05-26 02:54:00,1.5459,1.54609,1.54578,1.54594,323100004.0
2005-05-26 02:55:00,1.54627,1.54627,1.54609,1.54613,236199999.0
2005-05-26 02:56:00,1.54613,1.54631,1.54613,1.54622,333699998.0
2005-05-26 02:57:00,1.54648,1.54654,1.5463,1.5464,262199999.0
2005-05-26 02:58:00,1.5464,1.54652,1.54633,1.54636,338100001.0
2005-05-26 02:59:00,1.5465,1.54655,1.5464,1.5464,285299999.0
2005-05-26 03:00:00,1.5465,1.5465,1.5464,1.5464,34900000.0
2005-05-26 03:01:00,1.54647,1.54655,1.54634,1.5464,469699997.0
2005-05-26 03:02:00,1.54645,1.54655,1.54617,1.54617,208999998.0
2005-05-26 03:03:00,1.54642,1.54651,1.54628,1.54639,63100000.0
2005-05-26 03:04:00,1.54626,1.54653,1.54616,1.54627,268200000.0
2005-05-26 03:05:00,1.5463,1.5463,1.5462,1.5462,111200001.0
2005-05-26 03:06:00,1.54613,1.54627,1.54604,1.54618,285499999.0
2005-05-26 03:07:00,1.5459,1.54608,1.5459,1.54606,161499998.0
2005-05-26 03:08:00,1.54593,1.54603,1.54582,1.5459,247000001.0
2005-05-26 03:09:00,1.54563,1.54576,1.54529,1.54546,488799995.0
2005-05-26 03:10:00,1.54592,1.54602,1.54571,1.54589,150399999.0
2005-05-26 03:11:00,1.54581,1.54605,1.54581,1.54585,163999998.0
2005-05-26 03:12:00,1.54589,1.54607,1.54575,1.54607,278200000.0
2005-05-26 03:13:00,1.54605,1.54605,1.54583,1.54585,163900000.0
2005-05-26 03:14:00,1.54592,1.54603,1.54579,1.54597,168200003.0
2005-05-26 03:15:00,1.54586,1.54598,1.54586,1.54598,29600000.0
2005-05-26 03:16:00,1.54596,1.54602,1.54563,1.54563,182600003.0
2005-05-26 03:17:00,1.54586,1.54606,1.54585,1.54585,247699998.0
2005-05-26 03:18:00,1.54584,1.54597,1.54581,1.54595,145600003.0
2005-05-26 03:19:00,1.54556,1.54585,1.54542,1.54575,323800001.0
2005-05-26 03:20:00,1.54588,1.54595,1.54576,1.54587,139799999.0
2005-05-26 03:21:00,1.5459,1.5459,1.5458,1.5458,59599999.0
2005-05-26 03:22:00,1.5459,1.54595,1.5459,1.54595,2700000.0
2005-05-26 03:23:00,1.54538,1.54569,1.5453,1.5453,369999995.0
2005-05-26 03:24:00,1.5458,1.54595,1.54576,1.54595,280199997.0
2005-05-26 03:25:00,1.5458,1.5459,1.5458,1.5459,21600000.0
2005-05-26 03:26:00,1.54575,1.54588,1.54575,1.54588,44099998.0
2005-05-26 03:27:00,1.5459,1.5459,1.5458,1.5458,66700000.0
2005-05-26 03:28:00,1.54595,1.54595,1.54584,1.54584,150299999.0
2005-05-26 03:29:00,1.54575,1.54597,1.54575,1.54597,107900003.0
2005-05-26 03:30:00,1.54576,1.54588,1.54576,1.54588,94200001.0
2005-05-26 03:31:00,1.54594,1.54596,1.54584,1.54586,80600000.0
2005-05-26 03:32:00,1.54593,1.54608,1.5458,1.54598,288699999.0
2005-05-26 03:33:00,1.54605,1.54605,1.54583,1.54592,230300003.0
2005-05-26 03:34:00,1.54603,1.54603,1.54579,1.54592,413999999.0
2005-05-26 03:35:00,1.5459,1.5459,1.5458,1.5458,53900002.0
2005-05-26 03:36:00,1.54602,1.54603,1.54593,1.54593,57500000.0
2005-05-26 03:37:00,1.5459,1.54613,1.5459,1.54602,286799999.0
2005-05-26 03:38:00,1.54561,1.54586,1.54542,1.54551,467100000.0
2005-05-26 03:39:00,1.54583,1.54605,1.54583,1.54605,21400000.0
2005-05-26 03:40:00,1.54608,1.54613,1.54588,1.54592,242500001.0
2005-05-26 03:41:00,1.54601,1.54612,1.54586,1.54593,180599999.0
2005-05-26 03:42:00,1.54601,1.54608,1.54592,1.54607,309000000.0
2005-05-26 03:43:00,1.54547,1.54599,1.54547,1.54595,385400000.0
2005-05-26 03:44:00,1.546,1.5462,1.546,1.54613,321700001.0
2005-05-26 03:45:00,1.54609,1.54615,1.54593,1.5461,480200005.0
2005-05-26 03:46:00,1.5461,1.54615,1.54593,1.54607,196900000.0
2005-05-26 03:47:00,1.54585,1.54602,1.54561,1.5459,288500001.0
2005-05-26 03:48:00,1.54615,1.54615,1.54592,1.54592,72700001.0
2005-05-26 03:49:00,1.54605,1.5461,1.54592,1.54598,43200000.0
2005-05-26 03:50:00,1.54602,1.54619,1.546,1.54617,329300003.0
2005-05-26 03:51:00,1.54589,1.54607,1.54556,1.5458,312300004.0
2005-05-26 03:52:00,1.54591,1.54606,1.54585,1.54598,121400000.0
2005-05-26 03:53:00,1.54597,1.54609,1.54597,1.54609,102899997.0
2005-05-26 03:54:00,1.54601,1.54608,1.54593,1.54593,136400001.0
2005-05-26 03:55:00,1.54599,1.54602,1.54583,1.54591,112500002.0
2005-05-26 03:56:00,1.54581,1.54605,1.54581,1.54605,255099998.0
2005-05-26 03:57:00,1.54556,1.54585,1.54545,1.54547,398199998.0
2005-05-26 03:58:00,1.546,1.54608,1.54582,1.54582,433400003.0
2005-05-26 03:59:00,1.54552,1.54595,1.54539,1.54592,278399997.0
2005-05-26 04:00:00,1.54598,1.54605,1.54592,1.546,50700000.0
2005-05-26 04:01:00,1.5458,1.54598,1.54554,1.54554,226199999.0
2005-05-26 04:02:00,1.54592,1.54608,1.54592,1.54605,123200001.0
2005-05-26 04:03:00,1.54595,1.54608,1.54582,1.54582,215599998.0
2005-05-26 04:04:00,1.54565,1.54587,1.54537,1.54563,367200002.0
2005-05-26 04:05:00,1.546,1.54608,1.54588,1.54602,305399998.0
2005-05-26 04:06:00,1.5459,1.54605,1.54588,1.54605,284100000.0
2005-05-26 04:07:00,1.54588,1.54605,1.54567,1.54605,478600000.0
2005-05-26 04:08:00,1.546,1.54605,1.54581,1.54597,225300002.0
2005-05-26 04:09:00,1.54588,1.54606,1.54569,1.54593,94299998.0
2005-05-26 04:10:00,1.5461,1.54615,1.546,1.54609,322700001.0
2005-05-26 04:11:00,1.54598,1.54615,1.54589,1.54605,487200002.0
2005-05-26 04:12:00,1.54535,1.54601,1.54535,1.54575,226099997.0
2005-05-26 04:13:00,1.5459,1.54605,1.5459,1.54605,31200000.0
2005-05-26 04:14:00,1.54577,1.54586,1.54546,1.54552,470199999.0
2005-05-26 04:15:00,1.5461,1.54615,1.5461,1.54615,44800000.0
2005-05-26 04:16:00,1.54596,1.54608,1.54565,1.5459,322900004.0
2005-05-26 04:17:00,1.5461,1.5461,1.546,1.546,74900000.0
2005-05-26 04:18:00,1.54563,1.54588,1.5455,1.5455,266000002.0
2005-05-26 04:19:00,1.54605,1.5461,1.5459,1.54591,316900001.0
2005-05-26 04:20:00,1.54612,1.54612,1.54584,1.54584,13400000.0
2005-05-26 04:21:00,1.54615,1.54618,1.54595,1.546,270400002.0
2005-05-26 04:22:00,1.54549,1.54596,1.54547,1.54579,271500002.0
2005-05-26 04:23:00,1.54589,1.54615,1.54589,1.5461,521899999.0
2005-05-26 04:24:00,1.5461,1.54615,1.54596,1.546,234500001.0
2005-05-26 04:25:00,1.54592,1.54602,1.54563,1.54596,399599998.0
2005-05-26 04:26:00,1.54608,1.54615,1.546,1.54615,215600000.0
2005-05-26 04:27:00,1.54615,1.54615,1.5461,1.5461,96200000.0
2005-05-26 04:28:00,1.54583,1.54605,1.54565,1.5457,443200000.0
2005-05-26 04:29:00,1.5461,1.5461,1.54592,1.54592,99800004.0
2005-05-26 04:30:00,1.54603,1.5461,1.54588,1.54597,96600001.0
2005-05-26 04:31:00,1.54602,1.54615,1.54602,1.54615,104600002.0
2005-05-26 04:32:00,1.5461,1.54615,1.546,1.54608,124599998.0
2005-05-26 04:33:00,1.54593,1.54607,1.54577,1.54607,161400002.0
2005-05-26 04:34:00,1.5461,1.5461,1.546,1.546,15300000.0
2005-05-26 04:35:00,1.54609,1.54613,1.54589,1.54605,164099999.0
2005-05-26 04:36:00,1.54611,1.54611,1.54577,1.54611,318999999.0
2005-05-26 04:37:00,1.54606,1.54615,1.54584,1.54597,246000001.0
2005-05-26 04:38:00,1.546,1.54605,1.54589,1.54598,260799999.0
2005-05-26 04:39:00,1.54594,1.54611,1.54586,1.54586,216399999.0
2005-05-26 04:40:00,1.54602,1.54608,1.54594,1.54606,204499997.0
2005-05-26 04:41:00,1.54615,1.54621,1.54605,1.54605,143900000.0
2005-05-26 04:42:00,1.54614,1.54639,1.54614,1.54628,395799999.0
2005-05-26 04:43:00,1.54626,1.54649,1.54616,1.54624,408400000.0
2005-05-26 04:44:00,1.54625,1.54625,1.5462,1.5462,66299999.0
2005-05-26 04:45:00,1.54619,1.54635,1.54598,1.54598,283399999.0
2005-05-26 04:46:00,1.54627,1.5464,1.54619,1.54636,494699999.0
2005-05-26 04:47:00,1.54616,1.5463,1.54604,1.5463,296300003.0
2005-05-26 04:48:00,1.54632,1.54632,1.54604,1.54606,278800004.0
2005-05-26 04:49:00,1.5463,1.54635,1.54614,1.5463,516299998.0
2005-05-26 04:50:00,1.54613,1.5463,1.546,1.5463,205399995.0
2005-05-26 04:51:00,1.5462,1.5463,1.5462,1.5463,112500001.0
2005-05-26 04:52:00,1.5463,1.5463,1.5462,1.5462,95799999.0
2005-05-26 04:53:00,1.54571,1.54609,1.54571,1.54599,363200004.0
2005-05-26 04:54:00,1.5463,1.5463,1.54608,1.54615,82500000.0
2005-05-26 04:55:00,1.54625,1.5463,1.54612,1.54618,99800002.0
2005-05-26 04:56:00,1.5463,1.5463,1.5462,1.5462,34299999.0
2005-05-26 04:57:00,1.54619,1.54635,1.54615,1.54635,362400001.0
2005-05-26 04:58:00,1.54594,1.5463,1.54568,1.54613,476599999.0
2005-05-26 04:59:00,1.5462,1.5463,1.5462,1.5463,15300000.0
2005-05-26 05:00:00,1.5463,1.54635,1.54617,1.54628,272000003.0
2005-05-26 05:01:00,1.54617,1.54629,1.54613,1.54622,171899999.0
2005-05-26 05:02:00,1.54591,1.54622,1.54581,1.54603,268400001.0
2005-05-26 05:03:00,1.54617,1.54625,1.54603,1.54618,175100003.0
2005-05-26 05:04:00,1.54576,1.54597,1.54568,1.54597,240900000.0
2005-05-26 05:05:00,1.5462,1.5462,1.5461,1.5461,36000000.0
2005-05-26 05:06:00,1.54621,1.54628,1.54615,1.54622,201699995.0
2005-05-26 05:07:00,1.54635,1.54635,1.54621,1.54624,278299996.0
2005-05-26 05:08:00,1.54624,1.54637,1.54621,1.54632,329100008.0
2005-05-26 05:09:00,1.54628,1.54628,1.54616,1.54616,116200001.0
2005-05-26 05:10:00,1.54631,1.54638,1.54616,1.54624,231000000.0
2005-05-26 05:11:00,1.54627,1.54635,1.54612,1.54625,182399999.0
2005-05-26 05:12:00,1.54628,1.54635,1.54611,1.54626,302000003.0
2005-05-26 05:13:00,1.54635,1.54635,1.5462,1.5462,191200000.0
2005-05-26 05:14:00,1.54573,1.54616,1.54565,1.54569,434800000.0
2005-05-26 05:15:00,1.54628,1.54628,1.54616,1.54616,24800000.0
2005-05-26 05:16:00,1.54616,1.5463,1.54616,1.5463,128700002.0
2005-05-26 05:17:00,1.54628,1.54635,1.54622,1.5463,70300002.0
2005-05-26 05:18:00,1.54625,1.54635,1.54611,1.54611,296300000.0
2005-05-26 05:19:00,1.54606,1.54623,1.54606,1.54623,53500002.0
2005-05-26 05:20:00,1.54628,1.54632,1.54617,1.54623,83900000.0
2005-05-26 05:21:00,1.54616,1.5463,1.54599,1.5462,389999995.0
2005-05-26 05:22:00,1.54598,1.5463,1.54584,1.54626,334599998.0
2005-05-26 05:23:00,1.54618,1.5463,1.54612,1.54615,149400000.0
2005-05-26 05:24:00,1.5462,1.54635,1.54604,1.54621,409100004.0
2005-05-26 05:25:00,1.54598,1.54617,1.54593,1.54599,314699999.0
2005-05-26 05:26:00,1.54622,1.54635,1.54622,1.54635,71900000.0
2005-05-26 05:27:00,1.54623,1.54635,1.54607,1.54616,256500001.0
2005-05-26 05:28:00,1.5463,1.54635,1.5463,1.54635,12000000.0
2005-05-26 05:29:00,1.54577,1.54635,1.54568,1.54635,329999998.0
2005-05-26 05:30:00,1.5463,1.5463,1.5462,1.5462,24000000.0
2005-05-26 05:31:00,1.54635,1.54635,1.5463,1.5463,24800000.0
2005-05-26 05:32:00,1.54567,1.54604,1.54547,1.54585,341000002.0
2005-05-26 05:33:00,1.54622,1.54637,1.54607,1.54627,211599999.0
2005-05-26 05:34:00,1.54591,1.54618,1.54564,1.54566,288599998.0
2005-05-26 05:35:00,1.5462,1.5463,1.5462,1.5463,15300000.0
2005-05-26 05:36:00,1.5457,1.54626,1.54561,1.54607,451900000.0
2005-05-26 05:37:00,1.54635,1.54635,1.54609,1.5461,545500009.0
2005-05-26 05:38:00,1.54637,1.54637,1.54635,1.54635,47099998.0
2005-05-26 05:39:00,1.54583,1.54617,1.54559,1.54583,409000006.0
2005-05-26 05:40:00,1.54626,1.54635,1.5461,1.54625,146899999.0
2005-05-26 05:41:00,1.5463,1.54635,1.54622,1.54628,56900000.0
2005-05-26 05:42:00,1.5463,1.5463,1.54612,1.54612,95000000.0
2005-05-26 05:43:00,1.54613,1.54633,1.54613,1.54628,275600000.0
2005-05-26 05:44:00,1.54621,1.54629,1.54609,1.54621,46400000.0
2005-05-26 05:45:00,1.54613,1.54625,1.54607,1.54617,145500001.0
2005-05-26 05:46:00,1.54625,1.54625,1.54607,1.54607,79600000.0
2005-05-26 05:47:00,1.54628,1.54632,1.54609,1.54616,211399998.0
2005-05-26 05:48:00,1.54629,1.54629,1.54605,1.54605,460000004.0
2005-05-26 05:49:00,1.5462,1.54628,1.54594,1.54594,281899997.0
2005-05-26 05:50:00,1.54617,1.54625,1.54603,1.5462,287000002.0
2005-05-26 05:51:00,1.5461,1.54628,1.5461,1.54612,270100005.0
2005-05-26 05:52:00,1.54615,1.54622,1.54598,1.54606,343300000.0
2005-05-26 05:53:00,1.54607,1.54611,1.5455,1.54571,475800002.0
2005-05-26 05:54:00,1.54609,1.54628,1.54601,1.54615,461700001.0
2005-05-26 05:55:00,1.54592,1.54592,1.54554,1.54563,178599997.0
2005-05-26 05:56:00,1.5462,1.54623,1.54611,1.54615,77100002.0
2005-05-26 05:57:00,1.5462,1.54625,1.54606,1.54617,181399999.0
2005-05-26 05:58:00,1.54624,1.54628,1.54611,1.54611,373700004.0
2005-05-26 05:59:00,1.54623,1.54633,1.54613,1.5463,335400004.0
2005-05-26 06:00:00,1.54615,1.54629,1.54602,1.54628,203600001.0
2005-05-26 06:01:00,1.54571,1.54615,1.54563,1.54584,367699997.0
2005-05-26 06:02:00,1.5462,1.5462,1.5461,1.5461,88900000.0
2005-05-26 06:03:00,1.54548,1.54599,1.54548,1.54574,352100003.0
2005-05-26 06:04:00,1.54604,1.54625,1.54604,1.5461,371499999.0
2005-05-26 06:05:00,1.5455,1.54607,1.5455,1.54589,310800007.0
2005-05-26 06:06:00,1.54625,1.54625,1.54603,1.54608,461500004.0
2005-05-26 06:07:00,1.54562,1.54603,1.5456,1.54583,336699999.0
2005-05-26 06:08:00,1.5462,1.54625,1.54597,1.54612,377400001.0
2005-05-26 06:09:00,1.54625,1.54628,1.54607,1.54618,406999997.0
2005-05-26 06:10:00,1.5462,1.5462,1.54593,1.54595,247200004.0
2005-05-26 06:11:00,1.5462,1.54623,1.54564,1.5457,512099997.0
2005-05-26 06:12:00,1.54614,1.54623,1.54598,1.54614,267600002.0
2005-05-26 06:13:00,1.5461,1.54623,1.5461,1.54623,65400000.0
2005-05-26 06:14:00,1.5462,1.54628,1.54602,1.54615,172400003.0
2005-05-26 06:15:00,1.54564,1.54605,1.5456,1.54574,213700002.0
2005-05-26 06:16:00,1.5462,1.5463,1.5462,1.5463,67199997.0
2005-05-26 06:17:00,1.54617,1.54634,1.54617,1.54624,273300002.0
2005-05-26 06:18:00,1.54618,1.54625,1.54604,1.5462,266400002.0
2005-05-26 06:19:00,1.54544,1.54605,1.54544,1.5459,332600001.0
2005-05-26 06:20:00,1.54617,1.54625,1.54604,1.5462,206100001.0
2005-05-26 06:21:00,1.54548,1.5461,1.54548,1.54551,300000002.0
2005-05-26 06:22:00,1.54616,1.54625,1.546,1.54615,233500000.0
2005-05-26 06:23:00,1.54614,1.54625,1.54591,1.5462,363700000.0
2005-05-26 06:24:00,1.54608,1.54625,1.546,1.54625,191400000.0
2005-05-26 06:25:00,1.54606,1.54618,1.54599,1.54609,257400003.0
2005-05-26 06:26:00,1.54609,1.54617,1.54582,1.54607,251500002.0
2005-05-26 06:27:00,1.54612,1.54638,1.54601,1.54602,143499999.0
2005-05-26 06:28:00,1.54622,1.54633,1.54596,1.54612,322599999.0
2005-05-26 06:29:00,1.54625,1.54638,1.54612,1.54621,191599999.0
2005-05-26 06:30:00,1.5462,1.54624,1.54606,1.54607,235100008.0
2005-05-26 06:31:00,1.54618,1.54619,1.54599,1.54617,263100001.0
2005-05-26 06:32:00,1.5461,1.54615,1.546,1.546,249999998.0
2005-05-26 06:33:00,1.54595,1.5461,1.54595,1.5461,69999998.0
2005-05-26 06:34:00,1.54604,1.54613,1.54593,1.54612,176400000.0
2005-05-26 06:35:00,1.54606,1.54615,1.54593,1.54593,310500002.0
2005-05-26 06:36:00,1.54592,1.54603,1.54583,1.546,174899996.0
2005-05-26 06:37:00,1.5461,1.54615,1.5461,1.54615,8800000.0
2005-05-26 06:38:00,1.546,1.5462,1.54593,1.5462,65200000.0
2005-05-26 06:39:00,1.54609,1.54622,1.54592,1.54599,272800001.0
2005-05-26 06:40:00,1.5461,1.5463,1.54597,1.54606,269299998.0
2005-05-26 06:41:00,1.54625,1.54625,1.54604,1.54604,126099999.0
2005-05-26 06:42:00,1.5462,1.54631,1.54612,1.5462,240500002.0
2005-05-26 06:43:00,1.54621,1.54621,1.5459,1.54597,237000000.0
2005-05-26 06:44:00,1.54605,1.54605,1.54561,1.54591,304600002.0
2005-05-26 06:45:00,1.54594,1.54605,1.54582,1.54595,224199998.0
2005-05-26 06:46:00,1.54594,1.54609,1.54584,1.54597,174000002.0
2005-05-26 06:47:00,1.546,1.546,1.5459,1.5459,25600000.0
2005-05-26 06:48:00,1.54578,1.54594,1.54551,1.54586,316399999.0
2005-05-26 06:49:00,1.54591,1.54601,1.54576,1.54588,170999996.0
2005-05-26 06:50:00,1.54574,1.54607,1.54574,1.54595,270800000.0
2005-05-26 06:51:00,1.54594,1.54608,1.54582,1.54587,217499997.0
2005-05-26 06:52:00,1.5459,1.54598,1.54573,1.54595,183000001.0
2005-05-26 06:53:00,1.54582,1.54594,1.54579,1.54592,156800000.0
2005-05-26 06:54:00,1.54567,1.54588,1.54557,1.54562,282900002.0
2005-05-26 06:55:00,1.54566,1.54573,1.54548,1.54564,198400000.0
2005-05-26 06:56:00,1.54556,1.54569,1.54544,1.54566,401100005.0
2005-05-26 06:57:00,1.54554,1.54554,1.54534,1.54538,113700000.0
2005-05-26 06:58:00,1.54553,1.54562,1.54539,1.54555,428100004.0
2005-05-26 06:59:00,1.54543,1.54563,1.54543,1.54554,464500006.0
2005-05-26 07:00:00,1.54548,1.54555,1.54533,1.54545,457299996.0
2005-05-26 07:01:00,1.54542,1.54554,1.54537,1.54548,245900002.0
2005-05-26 07:02:00,1.54528,1.54543,1.54528,1.54538,289400002.0
2005-05-26 07:03:00,1.5454,1.5454,1.5453,1.5453,194200000.0
2005-05-26 07:04:00,1.54509,1.54545,1.54509,1.54545,286499999.0
2005-05-26 07:05:00,1.54533,1.54533,1.54514,1.54526,105099999.0
2005-05-26 07:06:00,1.54522,1.54535,1.54509,1.54522,359700003.0
2005-05-26 07:07:00,1.54532,1.54543,1.54502,1.54519,431200006.0
2005-05-26 07:08:00,1.54525,1.54525,1.5451,1.5451,25600001.0
2005-05-26 07:09:00,1.54523,1.54543,1.54519,1.54533,267899997.0
2005-05-26 07:10:00,1.54523,1.5453,1.54509,1.54517,126199998.0
2005-05-26 07:11:00,1.54527,1.54535,1.54515,1.5452,146099999.0
2005-05-26 07:12:00,1.54532,1.54532,1.54514,1.54517,250200000.0
2005-05-26 07:13:00,1.5451,1.54527,1.54504,1.54509,232700002.0
2005-05-26 07:14:00,1.54517,1.5453,1.54509,1.54519,305300000.0
2005-05-26 07:15:00,1.5451,1.54523,1.54488,1.54523,346800001.0
2005-05-26 07:16:00,1.54498,1.54517,1.54498,1.54512,183700001.0
2005-05-26 07:17:00,1.54513,1.54517,1.54489,1.54489,171900002.0
2005-05-26 07:18:00,1.54514,1.54536,1.5451,1.54518,185300000.0
2005-05-26 07:19:00,1.54527,1.54527,1.54514,1.54514,24000000.0
2005-05-26 07:20:00,1.54527,1.54537,1.54516,1.54518,208000002.0
2005-05-26 07:21:00,1.5449,1.54514,1.54467,1.54493,371900000.0
2005-05-26 07:22:00,1.5451,1.54533,1.5451,1.54529,187399996.0
2005-05-26 07:23:00,1.54517,1.5452,1.54506,1.54509,47200000.0
2005-05-26 07:24:00,1.54525,1.54525,1.54504,1.54504,253899999.0
2005-05-26 07:25:00,1.54504,1.54519,1.54502,1.54512,289299998.0
2005-05-26 07:26:00,1.54518,1.54521,1.54494,1.54508,225399998.0
2005-05-26 07:27:00,1.54508,1.5452,1.54499,1.5452,238400002.0
2005-05-26 07:28:00,1.5451,1.54522,1.54504,1.54517,202700003.0
2005-05-26 07:29:00,1.5452,1.54525,1.54505,1.54517,95000000.0
2005-05-26 07:30:00,1.54509,1.5452,1.54509,1.54512,56400000.0
2005-05-26 07:31:00,1.54516,1.54517,1.54498,1.54504,145300000.0
2005-05-26 07:32:00,1.54518,1.54527,1.54501,1.54501,220999999.0
2005-05-26 07:33:00,1.54512,1.54522,1.54495,1.54514,207400001.0
2005-05-26 07:34:00,1.54508,1.54521,1.54499,1.54519,391799999.0
2005-05-26 07:35:00,1.54518,1.54525,1.54506,1.54518,244499995.0
2005-05-26 07:36:00,1.5452,1.54525,1.54512,1.54518,79900002.0
2005-05-26 07:37:00,1.54525,1.54525,1.5452,1.5452,11200000.0
2005-05-26 07:38:00,1.54522,1.54522,1.54498,1.54504,340200001.0
2005-05-26 07:39:00,1.54518,1.54525,1.54512,1.5452,90400002.0
2005-05-26 07:40:00,1.54517,1.54525,1.54504,1.54517,225400001.0
2005-05-26 07:41:00,1.5451,1.54533,1.54494,1.54533,415700002.0
2005-05-26 07:42:00,1.5453,1.54546,1.54517,1.54542,309000003.0
2005-05-26 07:43:00,1.54534,1.54534,1.54505,1.54518,356300003.0
2005-05-26 07:44:00,1.54505,1.54527,1.54504,1.54511,245199999.0
2005-05-26 07:45:00,1.54517,1.54522,1.54507,1.54509,231800003.0
2005-05-26 07:46:00,1.54514,1.54522,1.54504,1.54518,250999999.0
2005-05-26 07:47:00,1.54502,1.54515,1.54495,1.54508,341899997.0
2005-05-26 07:48:00,1.54512,1.54515,1.54496,1.545,372199998.0
2005-05-26 07:49:00,1.5451,1.54515,1.545,1.545,164100003.0
2005-05-26 07:50:00,1.54505,1.54512,1.5449,1.54508,137700000.0
2005-05-26 07:51:00,1.54504,1.54514,1.54489,1.54504,347900002.0
2005-05-26 07:52:00,1.54517,1.54526,1.54505,1.54508,301999997.0
2005-05-26 07:53:00,1.54516,1.54522,1.54502,1.54514,174400000.0
2005-05-26 07:54:00,1.54485,1.54518,1.54485,1.54518,226000004.0
2005-05-26 07:55:00,1.54513,1.54528,1.54489,1.54526,366400002.0
2005-05-26 07:56:00,1.54513,1.54519,1.54511,1.54513,103900002.0
2005-05-26 07:57:00,1.5451,1.54519,1.54492,1.54499,403499999.0
2005-05-26 07:58:00,1.545,1.54509,1.54489,1.54497,133500001.0
2005-05-26 07:59:00,1.54507,1.54508,1.54491,1.54491,303999998.0
2005-05-26 08:00:00,1.54502,1.54523,1.54492,1.5451,349300008.0
2005-05-26 08:01:00,1.54517,1.54517,1.54496,1.54508,336100001.0
2005-05-26 08:02:00,1.54506,1.54517,1.54491,1.54513,252299999.0
2005-05-26 08:03:00,1.54512,1.54519,1.54496,1.54513,328799997.0
2005-05-26 08:04:00,1.54521,1.54525,1.54511,1.54519,193699999.0
2005-05-26 08:05:00,1.54527,1.54531,1.5451,1.54517,299700000.0
2005-05-26 08:06:00,1.54522,1.54523,1.5449,1.5449,295400005.0
2005-05-26 08:07:00,1.54519,1.54547,1.54519,1.54543,359499996.0
2005-05-26 08:08:00,1.5453,1.54554,1.54529,1.54543,368599997.0
2005-05-26 08:09:00,1.54545,1.54545,1.54527,1.54541,264400000.0
2005-05-26 08:10:00,1.54525,1.54546,1.54504,1.5453,197300003.0
2005-05-26 08:11:00,1.54519,1.54547,1.54519,1.5454,143099998.0
2005-05-26 08:12:00,1.54527,1.5454,1.54519,1.54532,172000001.0
2005-05-26 08:13:00,1.54535,1.54549,1.54524,1.54538,450200002.0
2005-05-26 08:14:00,1.54541,1.54553,1.54522,1.54539,282900002.0
2005-05-26 08:15:00,1.54514,1.5453,1.54514,1.54528,27400000.0
2005-05-26 08:16:00,1.54505,1.54515,1.54494,1.54496,278399997.0
2005-05-26 08:17:00,1.54503,1.54521,1.54488,1.54511,318999997.0
2005-05-26 08:18:00,1.54519,1.54535,1.54512,1.54521,271200004.0
2005-05-26 08:19:00,1.54511,1.54538,1.54504,1.54536,383800004.0
2005-05-26 08:20:00,1.54534,1.54544,1.54516,1.54543,333400002.0
2005-05-26 08:21:00,1.5453,1.54533,1.54505,1.5452,241499997.0
2005-05-26 08:22:00,1.5449,1.5449,1.54441,1.54445,140199995.0
2005-05-26 08:23:00,1.54453,1.54467,1.54444,1.54465,157300001.0
2005-05-26 08:24:00,1.54443,1.54457,1.54433,1.5445,284100002.0
2005-05-26 08:25:00,1.54447,1.54448,1.54434,1.54436,125300001.0
2005-05-26 08:26:00,1.5445,1.5445,1.54425,1.5443,392400004.0
2005-05-26 08:27:00,1.54419,1.54438,1.54405,1.54424,267400000.0
2005-05-26 08:28:00,1.54425,1.54442,1.54425,1.54438,211999999.0
2005-05-26 08:29:00,1.5444,1.5444,1.54424,1.54424,161000000.0
2005-05-26 08:30:00,1.5443,1.54435,1.54422,1.54428,35099999.0
2005-05-26 08:31:00,1.54408,1.5443,1.54406,1.54429,347000005.0
2005-05-26 08:32:00,1.54424,1.54441,1.54423,1.54431,294399995.0
2005-05-26 08:33:00,1.54423,1.54432,1.54409,1.54427,204499999.0
2005-05-26 08:34:00,1.54428,1.54435,1.54418,1.54427,283999998.0
2005-05-26 08:35:00,1.54443,1.54443,1.54416,1.54422,143500001.0
2005-05-26 08:36:00,1.54443,1.54452,1.54427,1.54442,195500002.0
2005-05-26 08:37:00,1.54433,1.54451,1.5443,1.54442,235100001.0
2005-05-26 08:38:00,1.5444,1.54459,1.5444,1.54459,51800000.0
2005-05-26 08:39:00,1.54466,1.54473,1.54459,1.54465,115799998.0
2005-05-26 08:40:00,1.54462,1.54479,1.54461,1.5447,366400004.0
2005-05-26 08:41:00,1.54465,1.54472,1.54445,1.54467,328600005.0
2005-05-26 08:42:00,1.54468,1.5447,1.5445,1.54451,365099998.0
2005-05-26 08:43:00,1.54438,1.54467,1.54435,1.54445,375900004.0
2005-05-26 08:44:00,1.54447,1.54483,1.54442,1.54483,266799998.0
2005-05-26 08:45:00,1.54518,1.54553,1.54513,1.54547,354900002.0
2005-05-26 08:46:00,1.54525,1.54525,1.54499,1.54503,269100003.0
2005-05-26 08:47:00,1.54505,1.54505,1.54475,1.54476,228999999.0
2005-05-26 08:48:00,1.5448,1.54493,1.54452,1.54481,334400000.0
2005-05-26 08:49:00,1.54483,1.54504,1.54473,1.54489,408999997.0
2005-05-26 08:50:00,1.54492,1.54504,1.54477,1.54477,247700000.0
2005-05-26 08:51:00,1.54475,1.54496,1.54475,1.54493,310799995.0
2005-05-26 08:52:00,1.54506,1.54543,1.54506,1.54527,287499998.0
2005-05-26 08:53:00,1.54528,1.54538,1.54523,1.54533,306799999.0
2005-05-26 08:54:00,1.54527,1.54542,1.54516,1.54517,276799997.0
2005-05-26 08:55:00,1.54539,1.54539,1.54527,1.54527,148499998.0
2005-05-26 08:56:00,1.54539,1.54553,1.54539,1.54539,88700000.0
2005-05-26 08:57:00,1.54551,1.54561,1.54539,1.54549,18600000.0
2005-05-26 08:58:00,1.54548,1.54555,1.54533,1.54555,467300003.0
2005-05-26 08:59:00,1.54528,1.54539,1.54528,1.54536,116700001.0
2005-05-26 09:00:00,1.54519,1.5453,1.54509,1.54521,203700000.0
2005-05-26 09:01:00,1.54509,1.54527,1.54509,1.5452,181700001.0
2005-05-26 09:02:00,1.545,1.545,1.5446,1.54473,261200004.0
2005-05-26 09:03:00,1.54504,1.54518,1.54497,1.54514,186100001.0
2005-05-26 09:04:00,1.54517,1.54532,1.54506,1.54523,176600000.0
2005-05-26 09:05:00,1.54529,1.54536,1.54517,1.5452,267200001.0
2005-05-26 09:06:00,1.54523,1.54531,1.54516,1.54519,322699999.0
2005-05-26 09:07:00,1.54531,1.54531,1.54507,1.54517,166300001.0
2005-05-26 09:08:00,1.54514,1.54536,1.54507,1.54525,435899997.0
2005-05-26 09:09:00,1.54513,1.54529,1.54512,1.54522,247000001.0
2005-05-26 09:10:00,1.5451,1.5452,1.5451,1.5452,91099999.0
2005-05-26 09:11:00,1.54517,1.54525,1.54505,1.54512,348500001.0
2005-05-26 09:12:00,1.54465,1.5451,1.54461,1.54494,281400001.0
2005-05-26 09:13:00,1.54521,1.54532,1.54516,1.54528,288500001.0
2005-05-26 09:14:00,1.54518,1.54533,1.54513,1.54523,339000003.0
2005-05-26 09:15:00,1.5452,1.54531,1.54509,1.54513,334999999.0
2005-05-26 09:16:00,1.54514,1.54521,1.54507,1.54513,71300001.0
2005-05-26 09:17:00,1.5451,1.5452,1.5451,1.5452,73500002.0
2005-05-26 09:18:00,1.54523,1.54527,1.54521,1.54525,158199997.0
2005-05-26 09:19:00,1.54515,1.5452,1.54502,1.54508,57100000.0
2005-05-26 09:20:00,1.54518,1.54524,1.54496,1.54507,52800000.0
2005-05-26 09:21:00,1.54508,1.54516,1.54487,1.54497,329100006.0
2005-05-26 09:22:00,1.54423,1.54503,1.54423,1.54493,211100000.0
2005-05-26 09:23:00,1.54508,1.5452,1.54498,1.54508,232699999.0
2005-05-26 09:24:00,1.54517,1.5453,1.54504,1.54519,230400002.0
2005-05-26 09:25:00,1.54527,1.54527,1.5451,1.54515,328800003.0
2005-05-26 09:26:00,1.54525,1.54525,1.54512,1.54512,100200001.0
2005-05-26 09:27:00,1.54522,1.54528,1.54499,1.54523,362900001.0
2005-05-26 09:28:00,1.54515,1.54523,1.54498,1.54513,311900001.0
2005-05-26 09:29:00,1.54511,1.54528,1.54507,1.54512,261099997.0
2005-05-26 09:30:00,1.54529,1.54537,1.54529,1.54537,140600000.0
2005-05-26 09:31:00,1.54531,1.54549,1.54523,1.54535,367500003.0
2005-05-26 09:32:00,1.54543,1.54558,1.54537,1.54556,218000000.0
2005-05-26 09:33:00,1.54558,1.54561,1.5454,1.54544,290499997.0
2005-05-26 09:34:00,1.54553,1.54553,1.54534,1.54534,251500002.0
2005-05-26 09:35:00,1.54549,1.5455,1.54537,1.54543,259400002.0
2005-05-26 09:36:00,1.54537,1.54565,1.5453,1.54547,286600003.0
2005-05-26 09:37:00,1.54544,1.54565,1.54534,1.54542,244500005.0
2005-05-26 09:38:00,1.54527,1.5454,1.54504,1.54535,323900001.0
2005-05-26 09:39:00,1.5454,1.5454,1.5452,1.54521,324599997.0
2005-05-26 09:40:00,1.54522,1.54542,1.54517,1.54533,435200007.0
2005-05-26 09:41:00,1.54524,1.54532,1.54509,1.5452,335700002.0
2005-05-26 09:42:00,1.54517,1.54533,1.54517,1.5452,239600004.0
2005-05-26 09:43:00,1.54531,1.54531,1.54507,1.54519,260499996.0
2005-05-26 09:44:00,1.54517,1.54517,1.54487,1.54487,179900002.0
2005-05-26 09:45:00,1.54503,1.5452,1.54498,1.54507,393900002.0
2005-05-26 09:46:00,1.54508,1.54508,1.54499,1.54499,106199997.0
2005-05-26 09:47:00,1.54486,1.54502,1.54485,1.54493,167999999.0
2005-05-26 09:48:00,1.54488,1.54504,1.54485,1.54496,488299999.0
2005-05-26 09:49:00,1.54462,1.5448,1.54457,1.54477,182700001.0
2005-05-26 09:50:00,1.54492,1.54492,1.54462,1.54483,303800000.0
2005-05-26 09:51:00,1.54497,1.54503,1.54489,1.54489,148700000.0
2005-05-26 09:52:00,1.54493,1.54494,1.5448,1.54484,39900000.0
2005-05-26 09:53:00,1.54473,1.54488,1.54454,1.5447,196500002.0
2005-05-26 09:54:00,1.54466,1.54475,1.54455,1.54467,254200001.0
2005-05-26 09:55:00,1.54465,1.54482,1.54455,1.54478,210499998.0
2005-05-26 09:56:00,1.54468,1.54478,1.54455,1.54465,263700003.0
2005-05-26 09:57:00,1.54478,1.54484,1.54467,1.54478,277600002.0
2005-05-26 09:58:00,1.54482,1.5449,1.54473,1.54478,261600000.0
2005-05-26 09:59:00,1.54482,1.54495,1.54471,1.54471,226899999.0
2005-05-26 10:00:00,1.54476,1.54492,1.54471,1.54486,173800002.0
2005-05-26 10:01:00,1.54493,1.54493,1.54472,1.54484,371500002.0
2005-05-26 10:02:00,1.54485,1.54495,1.54464,1.5448,301100002.0
2005-05-26 10:03:00,1.54477,1.54488,1.54472,1.54472,234700000.0
2005-05-26 10:04:00,1.5448,1.54485,1.5448,1.54485,66500001.0
2005-05-26 10:05:00,1.5448,1.54494,1.54471,1.54474,269499997.0
2005-05-26 10:06:00,1.54477,1.54493,1.54473,1.54493,201200000.0
2005-05-26 10:07:00,1.54497,1.54497,1.54424,1.5443,384399998.0
2005-05-26 10:08:00,1.54472,1.54506,1.54472,1.54498,372200003.0
2005-05-26 10:09:00,1.54472,1.54495,1.54472,1.5449,221400003.0
2005-05-26 10:10:00,1.54492,1.54496,1.54475,1.54485,222800002.0
2005-05-26 10:11:00,1.54494,1.545,1.54472,1.54476,327100002.0
2005-05-26 10:12:00,1.54469,1.54482,1.54454,1.54467,349499997.0
2005-05-26 10:13:00,1.54463,1.54471,1.54449,1.54465,303900001.0
2005-05-26 10:14:00,1.54465,1.54473,1.54449,1.54467,270499997.0
2005-05-26 10:15:00,1.54435,1.54446,1.54409,1.54425,469500000.0
2005-05-26 10:16:00,1.54458,1.54465,1.54445,1.5446,514499998.0
2005-05-26 10:17:00,1.54447,1.54453,1.54412,1.54427,195599999.0
2005-05-26 10:18:00,1.5446,1.54475,1.54455,1.54455,196400001.0
2005-05-26 10:19:00,1.5447,1.54475,1.5446,1.54468,151800002.0
2005-05-26 10:20:00,1.54473,1.54482,1.54461,1.54469,82300000.0
2005-05-26 10:21:00,1.54467,1.54489,1.54467,1.54483,297499997.0
2005-05-26 10:22:00,1.54488,1.54515,1.54475,1.54477,340400001.0
2005-05-26 10:23:00,1.54503,1.54503,1.54481,1.54496,253900001.0
2005-05-26 10:24:00,1.54499,1.54513,1.54485,1.54513,291200000.0
2005-05-26 10:25:00,1.5451,1.5451,1.5447,1.5447,429000003.0
2005-05-26 10:26:00,1.54497,1.54503,1.54485,1.54491,261100001.0
2005-05-26 10:27:00,1.54493,1.54514,1.54491,1.54513,284100005.0
2005-05-26 10:28:00,1.54506,1.54521,1.54499,1.54521,268000003.0
2005-05-26 10:29:00,1.54523,1.54523,1.54502,1.54502,114200000.0
2005-05-26 10:30:00,1.54503,1.5452,1.54481,1.54501,370000006.0
2005-05-26 10:31:00,1.54497,1.54508,1.54486,1.545,365199997.0
2005-05-26 10:32:00,1.54495,1.54515,1.5449,1.54505,250499997.0
2005-05-26 10:33:00,1.54503,1.54519,1.54497,1.54502,321099999.0
2005-05-26 10:34:00,1.54506,1.54523,1.54503,1.54515,99299999.0
2005-05-26 10:35:00,1.54501,1.54522,1.54494,1.54494,244500003.0
2005-05-26 10:36:00,1.545,1.54521,1.545,1.54521,333900000.0
2005-05-26 10:37:00,1.54513,1.54524,1.54504,1.5452,239500004.0
2005-05-26 10:38:00,1.5451,1.54524,1.545,1.5451,246100000.0
2005-05-26 10:39:00,1.54503,1.54521,1.54503,1.54517,275100000.0
2005-05-26 10:40:00,1.54517,1.54531,1.54505,1.54521,302699999.0
2005-05-26 10:41:00,1.5452,1.5453,1.54502,1.54502,258399998.0
2005-05-26 10:42:00,1.54499,1.54525,1.54499,1.54507,210400003.0
2005-05-26 10:43:00,1.54525,1.54525,1.54481,1.54517,466099999.0
2005-05-26 10:44:00,1.54514,1.54523,1.54495,1.54517,244699999.0
2005-05-26 10:45:00,1.54515,1.54521,1.54515,1.54519,125299999.0
2005-05-26 10:46:00,1.5449,1.54515,1.54486,1.54501,332299998.0
2005-05-26 10:47:00,1.5451,1.54518,1.54493,1.54508,149300004.0
2005-05-26 10:48:00,1.54507,1.54521,1.54507,1.54521,123800001.0
2005-05-26 10:49:00,1.5451,1.54525,1.54506,1.5452,263000003.0
2005-05-26 10:50:00,1.545,1.5452,1.54499,1.5452,152700002.0
2005-05-26 10:51:00,1.54495,1.54525,1.54495,1.54525,491999999.0
2005-05-26 10:52:00,1.5447,1.54504,1.54459,1.54486,555400002.0
2005-05-26 10:53:00,1.54514,1.54525,1.54509,1.54525,233300003.0
2005-05-26 10:54:00,1.54514,1.54533,1.54514,1.54528,248600000.0
2005-05-26 10:55:00,1.54523,1.54534,1.5451,1.54513,519899999.0
2005-05-26 10:56:00,1.54524,1.54535,1.54511,1.54528,410099999.0
2005-05-26 10:57:00,1.54517,1.54538,1.54517,1.54538,427300003.0
2005-05-26 10:58:00,1.54534,1.54542,1.54525,1.54533,191900001.0
2005-05-26 10:59:00,1.54531,1.5454,1.54521,1.54535,193399998.0
2005-05-26 11:00:00,1.54543,1.54554,1.54523,1.54538,233300000.0
2005-05-26 11:01:00,1.54545,1.54545,1.54522,1.54545,179899997.0
2005-05-26 11:02:00,1.54526,1.5454,1.54517,1.54533,203500003.0
2005-05-26 11:03:00,1.5453,1.54535,1.54519,1.54519,309899999.0
2005-05-26 11:04:00,1.54503,1.54528,1.54496,1.54528,159200001.0
2005-05-26 11:05:00,1.54519,1.54537,1.54519,1.54537,169000000.0
2005-05-26 11:06:00,1.54539,1.54541,1.54535,1.54535,80900000.0
2005-05-26 11:07:00,1.54524,1.5454,1.54524,1.54537,216499997.0
2005-05-26 11:08:00,1.54543,1.54547,1.54531,1.5454,289699996.0
2005-05-26 11:09:00,1.54538,1.54557,1.54536,1.54549,246499998.0
2005-05-26 11:10:00,1.54542,1.54547,1.54526,1.54526,337899998.0
2005-05-26 11:11:00,1.54541,1.54541,1.54527,1.54527,134099998.0
2005-05-26 11:12:00,1.54523,1.54539,1.54517,1.54538,365800003.0
2005-05-26 11:13:00,1.54533,1.54548,1.54533,1.54546,277099997.0
2005-05-26 11:14:00,1.54543,1.54556,1.54533,1.54542,202700002.0
2005-05-26 11:15:00,1.54532,1.54548,1.54528,1.54548,272600003.0
2005-05-26 11:16:00,1.54537,1.5456,1.54537,1.5456,106600000.0
2005-05-26 11:17:00,1.54556,1.54581,1.54548,1.54565,225400000.0
2005-05-26 11:18:00,1.54573,1.54601,1.54573,1.54601,241200002.0
2005-05-26 11:19:00,1.54578,1.54599,1.54578,1.54598,315000000.0
2005-05-26 11:20:00,1.54582,1.5459,1.54571,1.54581,401800001.0
2005-05-26 11:21:00,1.54578,1.54585,1.54569,1.54585,223800000.0
2005-05-26 11:22:00,1.5458,1.54592,1.5456,1.5456,250999996.0
2005-05-26 11:23:00,1.54567,1.54592,1.54564,1.54578,166400002.0
2005-05-26 11:24:00,1.54569,1.54594,1.54569,1.54583,389899999.0
2005-05-26 11:25:00,1.5458,1.54585,1.5455,1.54575,289600001.0
2005-05-26 11:26:00,1.5457,1.54592,1.5457,1.54592,233399994.0
2005-05-26 11:27:00,1.54575,1.54616,1.54574,1.54616,317800002.0
2005-05-26 11:28:00,1.54607,1.5461,1.54592,1.54592,142800002.0
2005-05-26 11:29:00,1.54603,1.54634,1.54598,1.54617,218600002.0
2005-05-26 11:30:00,1.54638,1.54657,1.54634,1.54648,335000002.0
2005-05-26 11:31:00,1.5464,1.54653,1.54636,1.54649,295600002.0
2005-05-26 11:32:00,1.54654,1.54664,1.54644,1.54654,426500005.0
2005-05-26 11:33:00,1.54668,1.54691,1.54668,1.54685,263700005.0
2005-05-26 11:34:00,1.5467,1.54686,1.54659,1.54671,417700005.0
2005-05-26 11:35:00,1.54656,1.54679,1.54653,1.54676,182300002.0
2005-05-26 11:36:00,1.54687,1.54689,1.54664,1.54664,209199999.0
2005-05-26 11:37:00,1.54671,1.54695,1.5466,1.5468,329500003.0
2005-05-26 11:38:00,1.54715,1.54735,1.54713,1.54728,289200000.0
2005-05-26 11:39:00,1.54738,1.54768,1.54732,1.54754,277299999.0
2005-05-26 11:40:00,1.54761,1.54766,1.54745,1.54748,107800000.0
2005-05-26 11:41:00,1.54744,1.54744,1.54708,1.54735,417300001.0
2005-05-26 11:42:00,1.54731,1.54735,1.54711,1.54727,221500000.0
2005-05-26 11:43:00,1.54729,1.54738,1.54719,1.54723,292500002.0
2005-05-26 11:44:00,1.54722,1.5473,1.54704,1.54712,347500000.0
2005-05-26 11:45:00,1.54715,1.54734,1.54715,1.54723,248299998.0
2005-05-26 11:46:00,1.54718,1.54725,1.54705,1.54717,183500002.0
2005-05-26 11:47:00,1.54708,1.54718,1.54687,1.54716,252400001.0
2005-05-26 11:48:00,1.54717,1.54726,1.54697,1.5472,287200000.0
2005-05-26 11:49:00,1.54712,1.54725,1.54703,1.54715,410900000.0
2005-05-26 11:50:00,1.5471,1.54725,1.5471,1.54722,380799998.0
2005-05-26 11:51:00,1.54711,1.54723,1.54699,1.54712,460399993.0
2005-05-26 11:52:00,1.54705,1.54715,1.54689,1.54706,342300002.0
2005-05-26 11:53:00,1.54705,1.54724,1.54701,1.54724,339599995.0
2005-05-26 11:54:00,1.54719,1.54731,1.54702,1.54714,358400004.0
2005-05-26 11:55:00,1.54717,1.54735,1.54699,1.54716,539000006.0
2005-05-26 11:56:00,1.54725,1.54758,1.54711,1.54748,229100003.0
2005-05-26 11:57:00,1.54751,1.54769,1.54746,1.54758,351500003.0
2005-05-26 11:58:00,1.54755,1.54763,1.54733,1.5475,275299999.0
2005-05-26 11:59:00,1.54744,1.54761,1.54734,1.54751,337900000.0
2005-05-26 12:00:00,1.54759,1.54763,1.5474,1.5474,241600000.0
2005-05-26 12:01:00,1.54734,1.5477,1.54734,1.54758,323700000.0
2005-05-26 12:02:00,1.54762,1.54773,1.54747,1.5476,409400000.0
2005-05-26 12:03:00,1.54756,1.54769,1.54731,1.54748,230399999.0
2005-05-26 12:04:00,1.54728,1.5474,1.54727,1.54728,234100004.0
2005-05-26 12:05:00,1.54747,1.54752,1.54729,1.54736,322500006.0
2005-05-26 12:06:00,1.54765,1.54783,1.54749,1.54752,439900006.0
2005-05-26 12:07:00,1.54735,1.54755,1.54707,1.54717,278300001.0
2005-05-26 12:08:00,1.54757,1.54763,1.54742,1.54742,333200003.0
2005-05-26 12:09:00,1.54736,1.54746,1.54736,1.54746,67899999.0
2005-05-26 12:10:00,1.54738,1.54745,1.54716,1.54732,195400000.0
2005-05-26 12:11:00,1.54693,1.54721,1.54682,1.54694,559299999.0
2005-05-26 12:12:00,1.54735,1.54748,1.54733,1.54746,313700004.0
2005-05-26 12:13:00,1.54737,1.54756,1.54735,1.54756,440000001.0
2005-05-26 12:14:00,1.54677,1.54722,1.54677,1.54712,365399997.0
2005-05-26 12:15:00,1.54752,1.54753,1.54729,1.54746,337600002.0
2005-05-26 12:16:00,1.54725,1.5475,1.54725,1.54734,147700002.0
2005-05-26 12:17:00,1.54731,1.54744,1.54726,1.54744,325800003.0
2005-05-26 12:18:00,1.5474,1.54745,1.54725,1.54725,316299997.0
2005-05-26 12:19:00,1.54736,1.54739,1.54727,1.54733,46800000.0
2005-05-26 12:20:00,1.5473,1.54732,1.54708,1.54723,199499999.0
2005-05-26 12:21:00,1.54736,1.54742,1.54713,1.54727,293100001.0
2005-05-26 12:22:00,1.54712,1.54735,1.54712,1.54727,424900000.0
2005-05-26 12:23:00,1.5471,1.54721,1.54692,1.54709,253300000.0
2005-05-26 12:24:00,1.54722,1.5473,1.54714,1.54722,174700002.0
2005-05-26 12:25:00,1.54718,1.54732,1.54707,1.54719,533200002.0
2005-05-26 12:26:00,1.54729,1.54733,1.54711,1.54729,328100001.0
2005-05-26 12:27:00,1.54722,1.54738,1.54717,1.54738,329400001.0
2005-05-26 12:28:00,1.54703,1.54738,1.54703,1.54735,235400000.0
2005-05-26 12:29:00,1.54725,1.54725,1.54697,1.54702,209200002.0
2005-05-26 12:30:00,1.54708,1.54725,1.54687,1.54702,312399997.0
2005-05-26 12:31:00,1.54694,1.54708,1.54687,1.547,342300001.0
2005-05-26 12:32:00,1.54702,1.54709,1.54677,1.54696,261399999.0
2005-05-26 12:33:00,1.54692,1.54705,1.54692,1.54705,54000000.0
2005-05-26 12:34:00,1.54703,1.54707,1.54695,1.54695,22700000.0
2005-05-26 12:35:00,1.54699,1.54712,1.54687,1.547,291600000.0
2005-05-26 12:36:00,1.547,1.54718,1.54695,1.54707,222100000.0
2005-05-26 12:37:00,1.5471,1.5471,1.54694,1.54702,302799996.0
2005-05-26 12:38:00,1.54723,1.54745,1.54711,1.54727,404999998.0
2005-05-26 12:39:00,1.5475,1.54755,1.54732,1.54737,300299997.0
2005-05-26 12:40:00,1.54734,1.5475,1.54721,1.54739,269899998.0
2005-05-26 12:41:00,1.54742,1.54752,1.54723,1.54723,187200002.0
2005-05-26 12:42:00,1.54739,1.54754,1.54728,1.54742,380699999.0
2005-05-26 12:43:00,1.54726,1.54738,1.5471,1.54732,324300001.0
2005-05-26 12:44:00,1.54706,1.54735,1.54706,1.54735,58300000.0
2005-05-26 12:45:00,1.54734,1.54749,1.54729,1.54733,219100002.0
2005-05-26 12:46:00,1.54741,1.54741,1.5472,1.54726,338800002.0
2005-05-26 12:47:00,1.5472,1.5472,1.54697,1.5471,330200000.0
2005-05-26 12:48:00,1.54693,1.54718,1.54693,1.54709,189000001.0
2005-05-26 12:49:00,1.54682,1.54701,1.54675,1.54689,183899998.0
2005-05-26 12:50:00,1.54674,1.54689,1.54664,1.54669,281999999.0
2005-05-26 12:51:00,1.54693,1.54693,1.54675,1.54681,245199999.0
2005-05-26 12:52:00,1.54673,1.54698,1.54647,1.54676,409300002.0
2005-05-26 12:53:00,1.54681,1.54697,1.54669,1.54697,335400004.0
2005-05-26 12:54:00,1.54681,1.54695,1.54681,1.54692,205400002.0
2005-05-26 12:55:00,1.54658,1.54675,1.54638,1.54656,463900003.0
2005-05-26 12:56:00,1.54675,1.54703,1.54675,1.54691,365800002.0
2005-05-26 12:57:00,1.5469,1.54699,1.54679,1.54692,191900002.0
2005-05-26 12:58:00,1.54693,1.54703,1.54681,1.54688,263400006.0
2005-05-26 12:59:00,1.54682,1.54705,1.54682,1.547,143000000.0
2005-05-26 13:00:00,1.54689,1.54708,1.54689,1.54705,385600004.0
2005-05-26 13:01:00,1.5471,1.5472,1.54706,1.54706,158100001.0
2005-05-26 13:02:00,1.54713,1.5472,1.5469,1.54703,170900000.0
2005-05-26 13:03:00,1.54709,1.54719,1.54698,1.54713,223799999.0
2005-05-26 13:04:00,1.54707,1.5472,1.54689,1.54707,258500002.0
2005-05-26 13:05:00,1.5471,1.54714,1.54694,1.54699,212700002.0
2005-05-26 13:06:00,1.54692,1.54719,1.54692,1.54705,256099997.0
2005-05-26 13:07:00,1.54697,1.54716,1.5469,1.54705,254499998.0
2005-05-26 13:08:00,1.54713,1.54719,1.54697,1.54713,237399996.0
2005-05-26 13:09:00,1.54725,1.54725,1.54712,1.54712,79200001.0
2005-05-26 13:10:00,1.54716,1.54729,1.54703,1.54706,193399998.0
2005-05-26 13:11:00,1.54714,1.54724,1.54706,1.5471,158400000.0
2005-05-26 13:12:00,1.54706,1.54718,1.54696,1.54717,345700002.0
2005-05-26 13:13:00,1.54699,1.54715,1.54693,1.547,288900003.0
2005-05-26 13:14:00,1.54698,1.54713,1.54689,1.54694,378100001.0
2005-05-26 13:15:00,1.54699,1.5472,1.54688,1.54688,253300000.0
2005-05-26 13:16:00,1.54695,1.54703,1.54678,1.54689,243900000.0
2005-05-26 13:17:00,1.54711,1.54712,1.54691,1.54691,350400002.0
2005-05-26 13:18:00,1.54687,1.54717,1.5468,1.54695,414900002.0
2005-05-26 13:19:00,1.54702,1.54716,1.54694,1.54698,496900007.0
2005-05-26 13:20:00,1.54722,1.5473,1.54705,1.54713,97900000.0
2005-05-26 13:21:00,1.54708,1.54715,1.54698,1.5471,150600003.0
2005-05-26 13:22:00,1.54717,1.54723,1.54708,1.54709,333300003.0
2005-05-26 13:23:00,1.54725,1.54725,1.54695,1.54695,253800003.0
2005-05-26 13:24:00,1.54692,1.54714,1.54687,1.54714,367900002.0
2005-05-26 13:25:00,1.54704,1.54712,1.54677,1.54695,348600001.0
2005-05-26 13:26:00,1.54705,1.54707,1.54675,1.54675,399300000.0
2005-05-26 13:27:00,1.54695,1.54705,1.54683,1.5469,448300003.0
2005-05-26 13:28:00,1.5468,1.5472,1.5468,1.5472,284199998.0
2005-05-26 13:29:00,1.54714,1.54723,1.54701,1.54713,218700000.0
2005-05-26 13:30:00,1.54701,1.5472,1.547,1.54715,357100004.0
2005-05-26 13:31:00,1.54706,1.54715,1.54697,1.5471,390699994.0
2005-05-26 13:32:00,1.54707,1.54707,1.54684,1.54684,291600003.0
2005-05-26 13:33:00,1.54693,1.54716,1.54692,1.54699,160100000.0
2005-05-26 13:34:00,1.54712,1.54714,1.54681,1.54687,396200002.0
2005-05-26 13:35:00,1.54688,1.54708,1.54685,1.54698,429800001.0
2005-05-26 13:36:00,1.54695,1.54721,1.54695,1.54708,271399999.0
2005-05-26 13:37:00,1.54691,1.54703,1.54678,1.54688,394199999.0
2005-05-26 13:38:00,1.54694,1.54702,1.54685,1.54692,225900003.0
2005-05-26 13:39:00,1.54697,1.54698,1.54682,1.54695,323899999.0
2005-05-26 13:40:00,1.54705,1.54714,1.54693,1.54707,409200000.0
2005-05-26 13:41:00,1.54707,1.54707,1.54678,1.54678,81099999.0
2005-05-26 13:42:00,1.54693,1.54706,1.54684,1.5469,253300000.0
2005-05-26 13:43:00,1.54704,1.54704,1.54686,1.54688,213500001.0
2005-05-26 13:44:00,1.54695,1.54708,1.54686,1.54708,311399998.0
2005-05-26 13:45:00,1.54695,1.5471,1.54695,1.5471,57700000.0
2005-05-26 13:46:00,1.54708,1.54715,1.54697,1.54713,288400001.0
2005-05-26 13:47:00,1.54709,1.54711,1.54684,1.54684,458699993.0
2005-05-26 13:48:00,1.54706,1.54715,1.54691,1.5471,351100001.0
2005-05-26 13:49:00,1.54715,1.54715,1.54704,1.54704,179699998.0
2005-05-26 13:50:00,1.54708,1.5471,1.54689,1.5469,423800000.0
2005-05-26 13:51:00,1.54707,1.54715,1.5469,1.54694,334600000.0
2005-05-26 13:52:00,1.54699,1.54713,1.54699,1.54713,89500000.0
2005-05-26 13:53:00,1.54723,1.54723,1.54702,1.54702,169500003.0
2005-05-26 13:54:00,1.54715,1.54722,1.54695,1.54722,315500005.0
2005-05-26 13:55:00,1.54725,1.54725,1.54704,1.54709,385200002.0
2005-05-26 13:56:00,1.54722,1.54722,1.54696,1.54713,197300000.0
2005-05-26 13:57:00,1.54724,1.54737,1.54717,1.5472,295100000.0
2005-05-26 13:58:00,1.54722,1.54737,1.5472,1.54731,299800002.0
2005-05-26 13:59:00,1.54711,1.54735,1.54711,1.54735,198100000.0
2005-05-26 14:00:00,1.54737,1.54741,1.54723,1.54739,284200000.0
2005-05-26 14:01:00,1.54724,1.54746,1.54713,1.54722,169599999.0
2005-05-26 14:02:00,1.54738,1.54744,1.54728,1.54737,537799998.0
2005-05-26 14:03:00,1.54691,1.54735,1.54691,1.5473,261900002.0
2005-05-26 14:04:00,1.54732,1.54735,1.54715,1.5472,420900003.0
2005-05-26 14:05:00,1.54739,1.54741,1.54735,1.54735,133300002.0
2005-05-26 14:06:00,1.54729,1.54737,1.54712,1.5473,242900001.0
2005-05-26 14:07:00,1.54722,1.54739,1.54717,1.54739,392400003.0
2005-05-26 14:08:00,1.54724,1.54749,1.54724,1.5474,323700002.0
2005-05-26 14:09:00,1.54728,1.54748,1.54725,1.54738,308400006.0
2005-05-26 14:10:00,1.54741,1.54743,1.54724,1.54726,373900000.0
2005-05-26 14:11:00,1.54735,1.54741,1.54717,1.54728,387100000.0
2005-05-26 14:12:00,1.54738,1.54754,1.54728,1.54733,272499997.0
2005-05-26 14:13:00,1.54738,1.54746,1.54711,1.5473,201500002.0
2005-05-26 14:14:00,1.54715,1.54715,1.54687,1.54699,289900001.0
2005-05-26 14:15:00,1.54687,1.54693,1.54679,1.54681,64800001.0
2005-05-26 14:16:00,1.54704,1.54715,1.54703,1.54703,24400000.0
2005-05-26 14:17:00,1.54716,1.54725,1.54702,1.5472,286000000.0
2005-05-26 14:18:00,1.54719,1.54723,1.54703,1.54703,251300002.0
2005-05-26 14:19:00,1.54715,1.54728,1.54709,1.54728,268199999.0
2005-05-26 14:20:00,1.5473,1.54743,1.54705,1.54733,474300007.0
2005-05-26 14:21:00,1.54747,1.54753,1.54731,1.54737,221500004.0
2005-05-26 14:22:00,1.54734,1.54752,1.54729,1.54748,417000003.0
2005-05-26 14:23:00,1.54746,1.54753,1.54728,1.54738,250300000.0
2005-05-26 14:24:00,1.54733,1.54745,1.54722,1.54729,454000000.0
2005-05-26 14:25:00,1.54738,1.54738,1.54691,1.5471,175600002.0
2005-05-26 14:26:00,1.54709,1.54718,1.54686,1.54706,206200001.0
2005-05-26 14:27:00,1.54715,1.54715,1.54675,1.54702,226099999.0
2005-05-26 14:28:00,1.54686,1.5471,1.54686,1.54708,244900002.0
2005-05-26 14:29:00,1.54708,1.54711,1.54691,1.54701,324400003.0
2005-05-26 14:30:00,1.54693,1.54713,1.54644,1.54693,407500002.0
2005-05-26 14:31:00,1.54718,1.54722,1.54703,1.5472,241099998.0
2005-05-26 14:32:00,1.54734,1.54734,1.54702,1.54722,358600002.0
2005-05-26 14:33:00,1.54734,1.54745,1.54727,1.54734,266000001.0
2005-05-26 14:34:00,1.54739,1.54745,1.54724,1.54742,342199994.0
2005-05-26 14:35:00,1.54735,1.54761,1.54729,1.54748,371600001.0
2005-05-26 14:36:00,1.54765,1.54795,1.54752,1.54783,212400003.0
2005-05-26 14:37:00,1.54814,1.54848,1.54812,1.54841,307900000.0
2005-05-26 14:38:00,1.54851,1.54851,1.54817,1.54817,288299998.0
2005-05-26 14:39:00,1.54822,1.54824,1.54805,1.54811,213899999.0
2005-05-26 14:40:00,1.54807,1.54816,1.54792,1.54807,358299997.0
2005-05-26 14:41:00,1.54821,1.54828,1.54813,1.54817,289000001.0
2005-05-26 14:42:00,1.54822,1.54822,1.54791,1.54811,392699997.0
2005-05-26 14:43:00,1.54798,1.54798,1.54765,1.54787,328800005.0
2005-05-26 14:44:00,1.54793,1.54799,1.54781,1.54781,233199999.0
2005-05-26 14:45:00,1.54789,1.548,1.5478,1.54785,352100001.0
2005-05-26 14:46:00,1.54783,1.54803,1.5478,1.54789,368499999.0
2005-05-26 14:47:00,1.54779,1.54799,1.54776,1.5479,243900000.0
2005-05-26 14:48:00,1.54768,1.54778,1.54756,1.54778,244500000.0
2005-05-26 14:49:00,1.54764,1.54783,1.54756,1.54764,257100000.0
2005-05-26 14:50:00,1.54778,1.54786,1.5476,1.54774,421699993.0
2005-05-26 14:51:00,1.54757,1.54772,1.54729,1.54767,223099998.0
2005-05-26 14:52:00,1.54771,1.5478,1.54765,1.5478,189200003.0
2005-05-26 14:53:00,1.54764,1.54782,1.54755,1.54767,225400004.0
2005-05-26 14:54:00,1.54769,1.54775,1.5474,1.54749,265200004.0
2005-05-26 14:55:00,1.54748,1.54758,1.54735,1.54754,308399998.0
2005-05-26 14:56:00,1.54769,1.54769,1.54757,1.54757,138900002.0
2005-05-26 14:57:00,1.54774,1.54792,1.54768,1.54771,370100001.0
2005-05-26 14:58:00,1.54775,1.54783,1.54765,1.54782,235900000.0
2005-05-26 14:59:00,1.54764,1.54777,1.54747,1.54765,314800003.0
2005-05-26 15:00:00,1.54765,1.54768,1.54754,1.54765,298800002.0
2005-05-26 15:01:00,1.54761,1.54761,1.5473,1.5473,424500000.0
2005-05-26 15:02:00,1.54757,1.54764,1.5475,1.5475,149400000.0
2005-05-26 15:03:00,1.5475,1.54765,1.5475,1.5476,371199998.0
2005-05-26 15:04:00,1.54755,1.54755,1.54731,1.54738,273200001.0
2005-05-26 15:05:00,1.54738,1.54745,1.54712,1.54735,437399997.0
2005-05-26 15:06:00,1.54721,1.54755,1.54721,1.54739,304800000.0
2005-05-26 15:07:00,1.54746,1.54752,1.54732,1.54732,266400001.0
2005-05-26 15:08:00,1.54731,1.54745,1.5471,1.54728,236300002.0
2005-05-26 15:09:00,1.54733,1.54744,1.54727,1.54741,45300000.0
2005-05-26 15:10:00,1.54748,1.54753,1.54722,1.54738,205700001.0
2005-05-26 15:11:00,1.54752,1.54763,1.54744,1.54751,352900005.0
2005-05-26 15:12:00,1.54757,1.54758,1.54736,1.54745,160800001.0
2005-05-26 15:13:00,1.54763,1.54769,1.54757,1.54766,88700001.0
2005-05-26 15:14:00,1.54765,1.54765,1.54747,1.54747,359999999.0
2005-05-26 15:15:00,1.54761,1.54766,1.54732,1.54732,428099997.0
2005-05-26 15:16:00,1.54755,1.54763,1.54745,1.54751,292700002.0
2005-05-26 15:17:00,1.54765,1.54765,1.5475,1.54758,219099999.0
2005-05-26 15:18:00,1.54762,1.54762,1.54727,1.54742,303500004.0
2005-05-26 15:19:00,1.54762,1.54762,1.54739,1.54745,287000001.0
2005-05-26 15:20:00,1.5476,1.54764,1.54745,1.54754,291200002.0
2005-05-26 15:21:00,1.54744,1.54769,1.54744,1.54761,237799999.0
2005-05-26 15:22:00,1.54753,1.54753,1.54731,1.54731,88000002.0
2005-05-26 15:23:00,1.54745,1.54754,1.54716,1.54716,191000000.0
2005-05-26 15:24:00,1.54734,1.54746,1.5473,1.5474,304199998.0
2005-05-26 15:25:00,1.5474,1.54748,1.54725,1.5474,398700002.0
2005-05-26 15:26:00,1.5474,1.5474,1.5473,1.5473,53500000.0
2005-05-26 15:27:00,1.54743,1.54752,1.54738,1.5475,313700004.0
2005-05-26 15:28:00,1.54734,1.54751,1.54732,1.54743,192600000.0
2005-05-26 15:29:00,1.54737,1.54745,1.54718,1.54735,313900000.0
2005-05-26 15:30:00,1.5472,1.54743,1.54713,1.54743,173500000.0
2005-05-26 15:31:00,1.54735,1.54745,1.54724,1.54736,56100000.0
2005-05-26 15:32:00,1.54735,1.54735,1.5472,1.5472,47900000.0
2005-05-26 15:33:00,1.54748,1.54749,1.54729,1.54742,208699999.0
2005-05-26 15:34:00,1.54749,1.54756,1.54729,1.54729,131500000.0
2005-05-26 15:35:00,1.54741,1.54754,1.5473,1.54742,242700003.0
2005-05-26 15:36:00,1.54727,1.54754,1.54727,1.54737,314599997.0
2005-05-26 15:37:00,1.54732,1.5474,1.54712,1.54712,185500002.0
2005-05-26 15:38:00,1.5473,1.5474,1.54722,1.54722,140900000.0
2005-05-26 15:39:00,1.54747,1.54749,1.5473,1.54736,346900003.0
2005-05-26 15:40:00,1.5474,1.54749,1.54727,1.54741,299900001.0
2005-05-26 15:41:00,1.54721,1.54738,1.54721,1.54738,80699998.0
2005-05-26 15:42:00,1.54711,1.54728,1.54711,1.54724,59100000.0
2005-05-26 15:43:00,1.54716,1.54742,1.54716,1.54728,287599997.0
2005-05-26 15:44:00,1.54738,1.54743,1.54727,1.54729,179000001.0
2005-05-26 15:45:00,1.54735,1.54751,1.54723,1.54723,219700000.0
2005-05-26 15:46:00,1.54713,1.54745,1.54713,1.5474,283900003.0
2005-05-26 15:47:00,1.54733,1.54743,1.54723,1.54732,204900001.0
2005-05-26 15:48:00,1.54733,1.54743,1.54715,1.54732,423399996.0
2005-05-26 15:49:00,1.54714,1.54738,1.54714,1.54736,231299998.0
2005-05-26 15:50:00,1.54718,1.54732,1.5471,1.54732,205599999.0
2005-05-26 15:51:00,1.54723,1.54743,1.54719,1.54735,289100000.0
2005-05-26 15:52:00,1.54726,1.54739,1.54725,1.54732,343700002.0
2005-05-26 15:53:00,1.54731,1.54731,1.54707,1.54707,129900000.0
2005-05-26 15:54:00,1.54715,1.54722,1.54695,1.54714,351500004.0
2005-05-26 15:55:00,1.54701,1.54709,1.54689,1.54701,62100000.0
2005-05-26 15:56:00,1.54703,1.54712,1.54689,1.54705,274200000.0
2005-05-26 15:57:00,1.54705,1.5471,1.54692,1.54697,321500003.0
2005-05-26 15:58:00,1.54709,1.54719,1.54704,1.54716,222500001.0
2005-05-26 15:59:00,1.54705,1.54719,1.54697,1.54703,267300002.0
2005-05-26 16:00:00,1.54707,1.54719,1.54707,1.54719,172400002.0
2005-05-26 16:01:00,1.54702,1.5472,1.54685,1.54708,307599999.0
2005-05-26 16:02:00,1.54715,1.54723,1.54698,1.54718,246399997.0
2005-05-26 16:03:00,1.54705,1.54724,1.5469,1.54724,404899999.0
2005-05-26 16:04:00,1.54717,1.5473,1.54707,1.54719,379399995.0
2005-05-26 16:05:00,1.54723,1.54728,1.54707,1.54713,249700003.0
2005-05-26 16:06:00,1.54714,1.54731,1.54701,1.54723,334900000.0
2005-05-26 16:07:00,1.54716,1.5473,1.54708,1.54729,334700003.0
2005-05-26 16:08:00,1.54732,1.54742,1.54719,1.54731,230900001.0
2005-05-26 16:09:00,1.54728,1.54735,1.54722,1.5473,36800000.0
2005-05-26 16:10:00,1.54747,1.54747,1.54721,1.54738,316700001.0
2005-05-26 16:11:00,1.5475,1.5475,1.54728,1.54729,274199995.0
2005-05-26 16:12:00,1.54741,1.54741,1.54722,1.54722,94700002.0
2005-05-26 16:13:00,1.54717,1.54749,1.54717,1.54745,405800001.0
2005-05-26 16:14:00,1.54734,1.54764,1.54727,1.54757,448099999.0
2005-05-26 16:15:00,1.54745,1.54764,1.54724,1.54734,177100000.0
2005-05-26 16:16:00,1.54748,1.54754,1.54735,1.5474,533100006.0
2005-05-26 16:17:00,1.54738,1.54759,1.54733,1.54759,218200001.0
2005-05-26 16:18:00,1.5476,1.5476,1.54735,1.54745,254199996.0
2005-05-26 16:19:00,1.54743,1.54765,1.54742,1.54765,344300003.0
2005-05-26 16:20:00,1.54766,1.54766,1.54741,1.54748,232100001.0
2005-05-26 16:21:00,1.54743,1.5476,1.54735,1.54737,222300005.0
2005-05-26 16:22:00,1.54757,1.54758,1.54735,1.54739,457600005.0
2005-05-26 16:23:00,1.5475,1.5475,1.54725,1.54725,54400000.0
2005-05-26 16:24:00,1.54722,1.54743,1.54722,1.54735,386800004.0
2005-05-26 16:25:00,1.54727,1.54742,1.54727,1.54742,119900000.0
2005-05-26 16:26:00,1.54726,1.54738,1.54703,1.54727,269799996.0
2005-05-26 16:27:00,1.54706,1.54723,1.54701,1.54719,286299998.0
2005-05-26 16:28:00,1.54717,1.54742,1.54709,1.54728,204000000.0
2005-05-26 16:29:00,1.54744,1.54744,1.54726,1.54737,234100000.0
2005-05-26 16:30:00,1.547,1.5474,1.547,1.5474,115699998.0
2005-05-26 16:31:00,1.54729,1.54745,1.54716,1.54743,351000000.0
2005-05-26 16:32:00,1.5473,1.54739,1.54726,1.54734,100699998.0
2005-05-26 16:33:00,1.54723,1.54738,1.54719,1.54728,260699998.0
2005-05-26 16:34:00,1.54733,1.54739,1.54722,1.54732,93400000.0
2005-05-26 16:35:00,1.54727,1.54727,1.54715,1.54715,51300000.0
2005-05-26 16:36:00,1.54724,1.5474,1.54715,1.54721,284400002.0
2005-05-26 16:37:00,1.54708,1.54719,1.54693,1.54693,220299997.0
2005-05-26 16:38:00,1.54693,1.54715,1.54693,1.54706,440800003.0
2005-05-26 16:39:00,1.54704,1.54711,1.54697,1.54703,46299999.0
2005-05-26 16:40:00,1.54705,1.54707,1.54679,1.54679,271500002.0
2005-05-26 16:41:00,1.54693,1.54693,1.54662,1.54662,211100001.0
2005-05-26 16:42:00,1.54674,1.54691,1.54661,1.54679,307200000.0
2005-05-26 16:43:00,1.54669,1.54684,1.54651,1.54671,76100001.0
2005-05-26 16:44:00,1.5468,1.54699,1.54675,1.54687,219700001.0
2005-05-26 16:45:00,1.54698,1.547,1.54676,1.54681,394900002.0
2005-05-26 16:46:00,1.5468,1.54693,1.54665,1.54675,235300001.0
2005-05-26 16:47:00,1.54669,1.54691,1.54669,1.54688,249000002.0
2005-05-26 16:48:00,1.5467,1.54689,1.54662,1.54671,400199999.0
2005-05-26 16:49:00,1.54685,1.54685,1.54672,1.54672,58300000.0
2005-05-26 16:50:00,1.54688,1.54692,1.54679,1.54692,66300001.0
2005-05-26 16:51:00,1.54688,1.54695,1.5466,1.5466,272300000.0
2005-05-26 16:52:00,1.54688,1.54693,1.54678,1.54687,242400005.0
2005-05-26 16:53:00,1.54692,1.54692,1.54667,1.54667,176899999.0
2005-05-26 16:54:00,1.54679,1.54694,1.54661,1.54661,317300002.0
2005-05-26 16:55:00,1.54667,1.54674,1.54653,1.54674,396400007.0
2005-05-26 16:56:00,1.5466,1.54673,1.5465,1.54665,235000002.0
2005-05-26 16:57:00,1.54673,1.54675,1.54659,1.5467,165300001.0
2005-05-26 16:58:00,1.54643,1.54679,1.54643,1.54667,312000000.0
2005-05-26 16:59:00,1.54645,1.5468,1.54645,1.5468,211799998.0
2005-05-26 17:00:00,1.5467,1.54692,1.54662,1.54692,203100001.0
2005-05-26 17:01:00,1.54694,1.54701,1.54685,1.54691,390600004.0
2005-05-26 17:02:00,1.54675,1.54698,1.54671,1.54686,388700000.0
2005-05-26 17:03:00,1.54698,1.54705,1.54673,1.54673,267500000.0
2005-05-26 17:04:00,1.54688,1.54691,1.54643,1.54643,356200005.0
2005-05-26 17:05:00,1.54671,1.54679,1.54655,1.54661,264100003.0
2005-05-26 17:06:00,1.5466,1.54683,1.5466,1.54677,217200004.0
2005-05-26 17:07:00,1.54672,1.54681,1.54664,1.54678,269300000.0
2005-05-26 17:08:00,1.5468,1.5469,1.54663,1.54675,320599998.0
2005-05-26 17:09:00,1.54661,1.54675,1.54661,1.54675,53099999.0
2005-05-26 17:10:00,1.54672,1.54689,1.54662,1.54662,332100002.0
2005-05-26 17:11:00,1.54669,1.54685,1.54662,1.54677,309999999.0
2005-05-26 17:12:00,1.54683,1.54691,1.54673,1.54682,418299997.0
2005-05-26 17:13:00,1.54678,1.54687,1.54656,1.54676,307500000.0
2005-05-26 17:14:00,1.54675,1.54688,1.54671,1.54678,264500001.0
2005-05-26 17:15:00,1.54692,1.54692,1.54662,1.54662,88199999.0
2005-05-26 17:16:00,1.5466,1.5469,1.5466,1.54682,376800002.0
2005-05-26 17:17:00,1.54679,1.54703,1.54679,1.54703,206800000.0
2005-05-26 17:18:00,1.54695,1.5471,1.54681,1.54692,463499996.0
2005-05-26 17:19:00,1.5472,1.5472,1.54696,1.54716,246599996.0
2005-05-26 17:20:00,1.54713,1.54713,1.54684,1.54686,169300003.0
2005-05-26 17:21:00,1.54699,1.5471,1.54687,1.54693,205399999.0
2005-05-26 17:22:00,1.54712,1.54719,1.54691,1.547,307500000.0
2005-05-26 17:23:00,1.547,1.54714,1.54695,1.54708,182900002.0
2005-05-26 17:24:00,1.54701,1.5471,1.54681,1.547,447500002.0
2005-05-26 17:25:00,1.54697,1.54722,1.54697,1.54712,227500001.0
2005-05-26 17:26:00,1.54692,1.54705,1.54683,1.54685,92600001.0
2005-05-26 17:27:00,1.54658,1.54683,1.54658,1.54683,327399997.0
2005-05-26 17:28:00,1.54679,1.54708,1.54677,1.54685,397000002.0
2005-05-26 17:29:00,1.54687,1.54703,1.54683,1.54697,158200001.0
2005-05-26 17:30:00,1.54693,1.54711,1.5468,1.54702,168700000.0
2005-05-26 17:31:00,1.54705,1.54705,1.54674,1.5468,316700004.0
2005-05-26 17:32:00,1.54667,1.54703,1.54667,1.54703,135699999.0
2005-05-26 17:33:00,1.54703,1.54704,1.54684,1.54684,138100001.0
2005-05-26 17:34:00,1.54683,1.54683,1.54664,1.5468,241400000.0
2005-05-26 17:35:00,1.54672,1.54689,1.54669,1.54669,312099998.0
2005-05-26 17:36:00,1.54662,1.54689,1.54662,1.54683,206099999.0
2005-05-26 17:37:00,1.54665,1.54692,1.54665,1.54687,390300001.0
2005-05-26 17:38:00,1.54681,1.54699,1.54679,1.54681,144099999.0
2005-05-26 17:39:00,1.54698,1.54709,1.54687,1.54697,167599995.0
2005-05-26 17:40:00,1.54704,1.5472,1.54689,1.54709,360700000.0
2005-05-26 17:41:00,1.54713,1.54717,1.54686,1.54686,345100002.0
2005-05-26 17:42:00,1.54691,1.54702,1.54668,1.54668,256300003.0
2005-05-26 17:43:00,1.54671,1.54684,1.54651,1.54663,192300001.0
2005-05-26 17:44:00,1.54644,1.54701,1.54644,1.54701,422400007.0
2005-05-26 17:45:00,1.54695,1.54696,1.54676,1.54681,243399999.0
2005-05-26 17:46:00,1.54686,1.54686,1.54674,1.54677,136500003.0
2005-05-26 17:47:00,1.54671,1.54688,1.54671,1.54688,57600000.0
2005-05-26 17:48:00,1.54672,1.54686,1.54662,1.54674,278099998.0
2005-05-26 17:49:00,1.54688,1.54694,1.54671,1.54681,399500000.0
2005-05-26 17:50:00,1.54676,1.54693,1.5467,1.54693,126900000.0
2005-05-26 17:51:00,1.54677,1.54693,1.54674,1.54693,215600002.0
2005-05-26 17:52:00,1.54681,1.54695,1.54672,1.54676,384999998.0
2005-05-26 17:53:00,1.54668,1.54685,1.5466,1.5466,227700001.0
2005-05-26 17:54:00,1.54684,1.54692,1.54673,1.54675,297600002.0
2005-05-26 17:55:00,1.54691,1.54703,1.54682,1.54688,357600003.0
2005-05-26 17:56:00,1.54688,1.5469,1.54669,1.54669,253099998.0
2005-05-26 17:57:00,1.54666,1.54677,1.54664,1.54673,102200003.0
2005-05-26 17:58:00,1.54649,1.5468,1.54649,1.54674,140800002.0
2005-05-26 17:59:00,1.54663,1.54679,1.54649,1.54669,234199997.0
2005-05-26 18:00:00,1.54677,1.54687,1.5467,1.5467,226599999.0
2005-05-26 18:01:00,1.5469,1.5469,1.5467,1.5469,1891200010.0
2005-05-26 18:02:00,1.5469,1.5469,1.5469,1.5469,1891200010.0
2005-05-26 18:03:00,1.5469,1.5469,1.5469,1.5469,1891200010.0
2005-05-26 18:04:00,1.5469,1.5469,1.5469,1.5469,1891200010.0
2005-05-26 18:05:00,1.5469,1.5471,1.5469,1.5471,1891200010.0
2005-05-26 18:06:00,1.5472,1.5472,1.5472,1.5472,1891200010.0
2005-05-26 18:07:00,1.5473,1.5473,1.5472,1.5473,1891200010.0
2005-05-26 18:08:00,1.5472,1.5473,1.5472,1.5473,1891200010.0
2005-05-26 18:09:00,1.54705,1.54717,1.54692,1.5471,1891200010.0
2005-05-26 18:10:00,1.5473,1.5473,1.5473,1.5473,1461499995.0
2005-05-26 18:11:00,1.54703,1.54722,1.54695,1.54711,1461499995.0
2005-05-26 18:12:00,1.54654,1.5471,1.54649,1.54666,1694100006.0
2005-05-26 18:13:00,1.54704,1.54704,1.54656,1.54656,1310900007.0
2005-05-26 18:14:00,1.5469,1.5472,1.5469,1.5471,1070300002.0
2005-05-26 18:15:00,1.5469,1.54694,1.54674,1.54687,1070300002.0
2005-05-26 18:17:00,1.54688,1.54694,1.54663,1.54678,1973299997.0
2005-05-26 18:18:00,1.5468,1.54702,1.5466,1.5468,787500003.0
2005-05-26 18:19:00,1.54702,1.54702,1.54653,1.54678,1929800001.0
2005-05-26 18:20:00,1.54691,1.54691,1.54664,1.54664,1735799984.0
2005-05-26 18:21:00,1.54675,1.54686,1.54666,1.54677,662300001.0
2005-05-26 18:22:00,1.54657,1.54675,1.54655,1.54662,734299994.0
2005-05-26 18:23:00,1.5467,1.5467,1.5467,1.5467,1077000002.0
2005-05-26 18:25:00,1.5465,1.5469,1.5465,1.5467,1077000002.0
2005-05-26 18:27:00,1.54662,1.547,1.54655,1.54683,1077000002.0
2005-05-26 18:28:00,1.5471,1.5472,1.5469,1.5469,1541099999.0
2005-05-26 18:29:00,1.54678,1.54698,1.54673,1.54683,1541099999.0
2005-05-26 18:30:00,1.54668,1.54695,1.54668,1.54695,1051900002.0
2005-05-26 18:31:00,1.54697,1.54722,1.54697,1.54715,966799996.0
2005-05-26 18:32:00,1.54715,1.54728,1.54687,1.54694,1189699995.0
2005-05-26 18:33:00,1.5473,1.5474,1.5473,1.5473,1774900004.0
2005-05-26 18:34:00,1.5474,1.5474,1.5473,1.5473,1774900004.0
2005-05-26 18:35:00,1.54735,1.54738,1.54719,1.54729,1774900004.0
2005-05-26 18:36:00,1.54739,1.54749,1.54725,1.54725,1636300005.0
2005-05-26 18:37:00,1.5475,1.5476,1.5475,1.5476,1415199995.0
2005-05-26 18:38:00,1.54745,1.54745,1.54713,1.54713,1415199995.0
2005-05-26 18:39:00,1.5475,1.5476,1.5474,1.5475,1025400005.0
2005-05-26 18:41:00,1.54724,1.54755,1.54724,1.54755,1025400005.0
2005-05-26 18:42:00,1.54762,1.54762,1.54731,1.54745,1356799995.0
2005-05-26 18:43:00,1.54757,1.54764,1.54746,1.54761,504000003.0
2005-05-26 18:44:00,1.54765,1.54776,1.54734,1.54742,668200002.0
2005-05-26 18:45:00,1.54755,1.5476,1.54739,1.54747,571200004.0
2005-05-26 18:46:00,1.54753,1.54766,1.54738,1.54738,307800001.0
2005-05-26 18:47:00,1.54762,1.54769,1.54752,1.54756,258499996.0
2005-05-26 18:48:00,1.54746,1.54764,1.54737,1.54758,1374600003.0
2005-05-26 18:49:00,1.54761,1.54765,1.54744,1.54756,349400001.0
2005-05-26 18:50:00,1.54743,1.54758,1.54735,1.54748,719799999.0
2005-05-26 18:51:00,1.54738,1.54758,1.54731,1.54745,1329599995.0
2005-05-26 18:52:00,1.5475,1.54752,1.5473,1.54743,1643900006.0
2005-05-26 18:53:00,1.54745,1.54762,1.54733,1.54754,1096900001.0
2005-05-26 18:54:00,1.54758,1.54765,1.54744,1.5475,600100000.0
2005-05-26 18:55:00,1.54759,1.54768,1.54748,1.54748,1562200013.0
2005-05-26 18:56:00,1.54766,1.54773,1.54748,1.54766,975799998.0
2005-05-26 18:57:00,1.54771,1.54788,1.54765,1.54778,653699998.0
2005-05-26 18:58:00,1.5478,1.54785,1.54757,1.54763,1119500003.0
2005-05-26 18:59:00,1.54773,1.54793,1.54762,1.54778,1730899999.0
2005-05-26 19:00:00,1.54763,1.54776,1.54753,1.54761,445199996.0
2005-05-26 19:01:00,1.54766,1.54773,1.54749,1.5477,393699999.0
2005-05-26 19:02:00,1.54763,1.54774,1.5475,1.54758,953300001.0
2005-05-26 19:03:00,1.54766,1.54766,1.54748,1.5475,420499997.0
2005-05-26 19:04:00,1.5476,1.5476,1.5475,1.5475,162299999.0
2005-05-26 19:05:00,1.54765,1.54765,1.54745,1.5475,751099993.0
2005-05-26 19:06:00,1.54718,1.54761,1.54704,1.54719,2075900001.0
2005-05-26 19:07:00,1.54742,1.54757,1.54735,1.54747,1042200004.0
2005-05-26 19:08:00,1.5474,1.54764,1.5474,1.5475,1560200003.0
2005-05-26 19:09:00,1.5475,1.54758,1.54735,1.54737,1158299999.0
2005-05-26 19:10:00,1.54748,1.54764,1.54735,1.5476,1108600002.0
2005-05-26 19:11:00,1.54755,1.54763,1.54738,1.5474,1313899995.0
2005-05-26 19:12:00,1.54748,1.54758,1.54737,1.54746,685200005.0
2005-05-26 19:13:00,1.54717,1.54761,1.54703,1.54744,438900003.0
2005-05-26 19:14:00,1.54749,1.54763,1.54748,1.54763,484600002.0
2005-05-26 19:15:00,1.54757,1.54765,1.54747,1.54753,1550900008.0
2005-05-26 19:16:00,1.54758,1.54765,1.54746,1.54758,688499999.0
2005-05-26 19:17:00,1.5476,1.54781,1.54749,1.54749,719000001.0
2005-05-26 19:18:00,1.54772,1.54772,1.54749,1.54754,764200009.0
2005-05-26 19:19:00,1.54755,1.54777,1.54752,1.54773,721999995.0
2005-05-26 19:20:00,1.54769,1.54786,1.54752,1.54761,847000001.0
2005-05-26 19:21:00,1.54775,1.54781,1.54763,1.54763,1275700006.0
2005-05-26 19:22:00,1.5476,1.5477,1.5476,1.5477,131100001.0
2005-05-26 19:23:00,1.5477,1.5477,1.54749,1.5475,683000004.0
2005-05-26 19:24:00,1.54747,1.54762,1.54738,1.54755,520500007.0
2005-05-26 19:25:00,1.54735,1.54756,1.54732,1.54745,1070799994.0
2005-05-26 19:26:00,1.54748,1.54763,1.54745,1.5475,908500006.0
2005-05-26 19:27:00,1.5475,1.54755,1.54735,1.54737,1245500000.0
2005-05-26 19:28:00,1.5475,1.54761,1.54738,1.54738,596199997.0
2005-05-26 19:29:00,1.54739,1.54761,1.54728,1.54743,728700007.0
2005-05-26 19:31:00,1.54747,1.54758,1.54729,1.54736,1208700005.0
2005-05-26 19:32:00,1.54746,1.54756,1.54735,1.54735,821400004.0
2005-05-26 19:33:00,1.54734,1.54754,1.54728,1.54739,779400003.0
2005-05-26 19:34:00,1.54733,1.54756,1.54725,1.54749,1619400002.0
2005-05-26 19:35:00,1.54755,1.54765,1.54736,1.54755,922499994.0
2005-05-26 19:36:00,1.54769,1.54769,1.54731,1.5474,628799996.0
2005-05-26 19:37:00,1.54762,1.54769,1.54753,1.5476,409299999.0
2005-05-26 19:38:00,1.5476,1.54765,1.5475,1.54756,710599998.0
2005-05-26 19:39:00,1.54758,1.54765,1.5474,1.54755,1178000008.0
2005-05-26 19:40:00,1.54738,1.54742,1.54698,1.54713,568200004.0
2005-05-26 19:41:00,1.54762,1.54775,1.54755,1.5476,439099995.0
2005-05-26 19:42:00,1.5477,1.54778,1.5476,1.54775,722500010.0
2005-05-26 19:43:00,1.54772,1.54772,1.54741,1.54741,439700001.0
2005-05-26 19:44:00,1.54755,1.54758,1.54739,1.5474,910599997.0
2005-05-26 19:45:00,1.54737,1.54737,1.5471,1.54725,209799999.0
2005-05-26 19:46:00,1.5473,1.54737,1.5472,1.54737,643700000.0
2005-05-26 19:47:00,1.54723,1.54747,1.54723,1.54743,132400002.0
2005-05-26 19:48:00,1.54743,1.54745,1.54736,1.5474,631000006.0
2005-05-26 19:49:00,1.54747,1.54752,1.54735,1.54742,1498999997.0
2005-05-26 19:50:00,1.54727,1.54752,1.54727,1.54752,288300000.0
2005-05-26 19:51:00,1.54743,1.54754,1.54738,1.54747,566400000.0
2005-05-26 19:52:00,1.54738,1.54745,1.5473,1.54745,331600003.0
2005-05-26 19:53:00,1.54742,1.54751,1.54727,1.5474,548400002.0
2005-05-26 19:54:00,1.54703,1.54726,1.54698,1.54716,437200003.0
2005-05-26 19:55:00,1.54745,1.54745,1.54725,1.54725,556600005.0
2005-05-26 19:56:00,1.54696,1.54721,1.54656,1.54711,1129199996.0
2005-05-26 19:57:00,1.54733,1.54751,1.5473,1.54745,1495099998.0
2005-05-26 19:58:00,1.54743,1.54752,1.54725,1.54725,1637500003.0
2005-05-26 19:59:00,1.54734,1.5475,1.54724,1.54742,1077299992.0
2005-05-26 20:00:00,1.54747,1.54754,1.54726,1.54726,641499998.0
2005-05-26 20:01:00,1.54742,1.54748,1.54723,1.54737,673199999.0
2005-05-26 20:02:00,1.54737,1.54743,1.54723,1.54734,360400003.0
2005-05-26 20:03:00,1.5474,1.54745,1.5473,1.54739,235399998.0
2005-05-26 20:04:00,1.54742,1.54745,1.5473,1.54738,313099998.0
2005-05-26 20:05:00,1.54739,1.54741,1.54721,1.54731,421100001.0
2005-05-26 20:06:00,1.54746,1.54752,1.54742,1.54742,322899999.0
2005-05-26 20:07:00,1.54738,1.54745,1.5473,1.5474,250400001.0
2005-05-26 20:08:00,1.54737,1.54745,1.54725,1.5474,1432799997.0
2005-05-26 20:09:00,1.5474,1.54745,1.54729,1.5473,396100000.0
2005-05-26 20:10:00,1.54738,1.54738,1.54725,1.54725,357700000.0
2005-05-26 20:11:00,1.54728,1.54729,1.5465,1.5469,1148900001.0
2005-05-26 20:12:00,1.54704,1.54738,1.54699,1.54731,240800001.0
2005-05-26 20:13:00,1.5473,1.54739,1.54717,1.54721,1709700005.0
2005-05-26 20:14:00,1.54733,1.54741,1.54721,1.54727,491800006.0
2005-05-26 20:15:00,1.5473,1.54747,1.5473,1.54745,1334699997.0
2005-05-26 20:16:00,1.5474,1.54748,1.54728,1.5474,1835999997.0
2005-05-26 20:17:00,1.54747,1.54765,1.54744,1.5476,308600000.0
2005-05-26 20:18:00,1.54752,1.54762,1.54734,1.54742,516499997.0
2005-05-26 20:21:00,1.54727,1.54743,1.54716,1.54734,685800004.0
2005-05-26 20:22:00,1.54737,1.5476,1.54737,1.54747,448300000.0
2005-05-26 20:23:00,1.54724,1.54757,1.54724,1.54757,1207299998.0
2005-05-26 20:24:00,1.54762,1.54762,1.54736,1.54742,452500002.0
2005-05-26 20:25:00,1.54742,1.54761,1.54736,1.54761,878000006.0
2005-05-26 20:26:00,1.54761,1.54761,1.54738,1.54742,368900002.0
2005-05-26 20:27:00,1.54755,1.54755,1.5473,1.5474,533299995.0
2005-05-26 20:28:00,1.5475,1.5475,1.5475,1.5475,1524800006.0
2005-05-26 20:29:00,1.54735,1.54748,1.54716,1.54733,1524800006.0
2005-05-26 20:30:00,1.5476,1.5476,1.5475,1.5476,450000000.0
2005-05-26 20:31:00,1.5476,1.5476,1.5475,1.5475,450000000.0
2005-05-26 20:32:00,1.5476,1.5476,1.5474,1.5475,450000000.0
2005-05-26 20:33:00,1.5473,1.54735,1.54706,1.54706,450000000.0
2005-05-26 20:34:00,1.54706,1.5473,1.54706,1.54725,376099998.0
2005-05-26 20:35:00,1.54712,1.54735,1.54712,1.5473,445000002.0
2005-05-26 20:36:00,1.54724,1.54733,1.54697,1.54722,553099997.0
2005-05-26 20:37:00,1.54733,1.54741,1.54703,1.54703,917300004.0
2005-05-26 20:38:00,1.54723,1.54727,1.54703,1.54704,1785199999.0
2005-05-26 20:39:00,1.5469,1.54714,1.54685,1.54701,1169399997.0
2005-05-26 20:40:00,1.54697,1.54716,1.54642,1.5467,1417500016.0
2005-05-26 20:41:00,1.54683,1.54705,1.54662,1.54684,524500006.0
2005-05-26 20:42:00,1.54684,1.54687,1.54664,1.54665,323400004.0
2005-05-26 20:43:00,1.54685,1.54701,1.54673,1.54686,783599995.0
2005-05-26 20:44:00,1.54656,1.54689,1.54656,1.54682,1339700001.0
2005-05-26 20:45:00,1.54669,1.54689,1.54664,1.5467,942800001.0
2005-05-26 20:46:00,1.54688,1.54695,1.54664,1.54687,340000000.0
2005-05-26 20:47:00,1.54682,1.54686,1.54656,1.5467,810900010.0
2005-05-26 20:48:00,1.54654,1.5468,1.54653,1.54662,1563199993.0
2005-05-26 20:49:00,1.54644,1.54676,1.54644,1.54675,768500000.0
2005-05-26 20:50:00,1.54671,1.54683,1.54661,1.54683,2119200002.0
2005-05-26 20:51:00,1.54673,1.54683,1.54664,1.54679,431100001.0
2005-05-26 20:52:00,1.54682,1.54682,1.54658,1.5467,1562800002.0
2005-05-26 20:53:00,1.5468,1.54687,1.54668,1.54668,1639400004.0
2005-05-26 20:54:00,1.54658,1.54682,1.54658,1.54678,901300005.0
2005-05-26 20:55:00,1.5467,1.5468,1.5467,1.5468,627400002.0
2005-05-26 20:56:00,1.5469,1.5469,1.5467,1.5469,1444499997.0
2005-05-26 20:57:00,1.5469,1.5469,1.5467,1.5467,1444499997.0
2005-05-26 20:58:00,1.5465,1.5467,1.5465,1.5465,1444499997.0
2005-05-26 21:00:00,1.5463,1.5465,1.5463,1.5465,1444499997.0
2005-05-26 21:02:00,1.54639,1.54643,1.54618,1.54626,1444499997.0
2005-05-26 21:03:00,1.54631,1.5465,1.54623,1.54632,1323000001.0
2005-05-26 21:04:00,1.54618,1.5463,1.5461,1.54625,269399993.0
2005-05-26 21:05:00,1.54627,1.54634,1.54611,1.54619,867499998.0
2005-05-26 21:06:00,1.54601,1.54641,1.54601,1.54612,541100000.0
2005-05-26 21:07:00,1.54633,1.54646,1.54624,1.54635,386999998.0
2005-05-26 21:08:00,1.5463,1.5464,1.54595,1.54615,207600002.0
2005-05-26 21:09:00,1.54634,1.54646,1.54617,1.54628,612699999.0
2005-05-26 21:10:00,1.5463,1.54635,1.54621,1.54635,848000007.0
2005-05-26 21:11:00,1.54632,1.54642,1.54625,1.54628,832100002.0
2005-05-26 21:12:00,1.5464,1.54671,1.5464,1.54666,338000003.0
2005-05-26 21:13:00,1.54651,1.54672,1.54651,1.54672,1127100010.0
2005-05-26 21:14:00,1.54665,1.54679,1.54653,1.54675,837800006.0
2005-05-26 21:15:00,1.54673,1.54677,1.54654,1.54658,758900002.0
2005-05-26 21:16:00,1.54654,1.54691,1.54654,1.54673,681600001.0
2005-05-26 21:17:00,1.54661,1.54675,1.54656,1.54668,1830999999.0
2005-05-26 21:18:00,1.54666,1.54675,1.54645,1.54645,416199999.0
2005-05-26 21:19:00,1.54658,1.5467,1.54648,1.54665,520899996.0
2005-05-26 21:22:00,1.54623,1.54666,1.54612,1.54654,1568799998.0
2005-05-26 21:23:00,1.54673,1.54675,1.54649,1.54649,1102200001.0
2005-05-26 21:24:00,1.54646,1.54674,1.54624,1.54657,661500005.0
2005-05-26 21:25:00,1.54673,1.54684,1.54634,1.54656,1340400007.0
2005-05-26 21:26:00,1.54665,1.5468,1.54661,1.54672,599800000.0
2005-05-26 21:27:00,1.54656,1.54666,1.54604,1.54658,579799998.0
2005-05-26 21:28:00,1.54667,1.54667,1.54646,1.54646,749900001.0
2005-05-26 21:29:00,1.54654,1.54668,1.54648,1.54668,440800001.0
2005-05-26 21:30:00,1.54628,1.54654,1.54624,1.54652,501000006.0
2005-05-26 21:31:00,1.54647,1.54664,1.54642,1.54656,541699996.0
2005-05-26 21:32:00,1.54663,1.5468,1.5465,1.5465,2098200002.0
2005-05-26 21:33:00,1.54633,1.54664,1.5463,1.54645,390800002.0
2005-05-26 21:34:00,1.5467,1.54675,1.54658,1.5466,1532699996.0
2005-05-26 21:35:00,1.54675,1.5468,1.54629,1.54629,1149700000.0
2005-05-26 21:36:00,1.54673,1.54675,1.54652,1.54662,236799997.0
2005-05-26 21:37:00,1.54668,1.5468,1.54663,1.54676,456599995.0
2005-05-26 21:38:00,1.54677,1.54693,1.54664,1.54693,256899999.0
2005-05-26 21:39:00,1.54675,1.54688,1.5467,1.5468,151800000.0
2005-05-26 21:40:00,1.54662,1.54681,1.54657,1.54668,594799999.0
2005-05-26 21:41:00,1.54625,1.54653,1.54595,1.54653,654500000.0
2005-05-26 21:42:00,1.5466,1.54675,1.54659,1.54668,490000006.0
2005-05-26 21:43:00,1.5466,1.54681,1.5466,1.54681,1007200004.0
2005-05-26 21:44:00,1.54673,1.54682,1.54661,1.54672,1407800006.0
2005-05-26 21:45:00,1.54667,1.5467,1.54642,1.54652,754200003.0
2005-05-26 21:46:00,1.54666,1.54679,1.54651,1.54653,1120000003.0
2005-05-26 21:47:00,1.54654,1.54678,1.54654,1.54678,1238300004.0
2005-05-26 21:48:00,1.54673,1.54679,1.54655,1.54671,326100002.0
2005-05-26 21:49:00,1.54675,1.54678,1.54654,1.54656,1371800005.0
2005-05-26 21:50:00,1.5467,1.5467,1.54652,1.5466,154699998.0
2005-05-26 21:51:00,1.5466,1.54675,1.54657,1.5467,639399999.0
2005-05-26 21:52:00,1.54675,1.54678,1.54651,1.54651,1635400025.0
2005-05-26 21:53:00,1.54673,1.54679,1.54664,1.54665,616499998.0
2005-05-26 21:54:00,1.54661,1.54674,1.54661,1.54663,329899999.0
2005-05-26 21:55:00,1.5466,1.54675,1.54654,1.5467,540700006.0
2005-05-26 21:56:00,1.54668,1.54675,1.54657,1.5467,557000001.0
2005-05-26 21:57:00,1.54659,1.54675,1.54657,1.54675,515499993.0
2005-05-26 21:58:00,1.54668,1.54674,1.54654,1.54667,644600005.0
2005-05-26 21:59:00,1.54657,1.5467,1.54649,1.54667,1098099999.0
2005-05-26 22:00:00,1.5466,1.54673,1.54643,1.54657,588100000.0
2005-05-26 22:01:00,1.5466,1.54668,1.5466,1.54665,205600000.0
2005-05-26 22:02:00,1.54659,1.54668,1.5464,1.54655,1247500008.0
2005-05-26 22:03:00,1.54665,1.54668,1.54644,1.54663,500900001.0
2005-05-26 22:04:00,1.54659,1.54668,1.54642,1.54665,750000006.0
2005-05-26 22:05:00,1.54668,1.54668,1.5465,1.54659,353000003.0
2005-05-26 22:06:00,1.54661,1.54661,1.54619,1.54625,459600005.0
2005-05-26 22:07:00,1.54625,1.54645,1.54625,1.54645,70000000.0
2005-05-26 22:08:00,1.54651,1.54667,1.5465,1.54659,436700000.0
2005-05-26 22:09:00,1.5465,1.54664,1.54639,1.5466,372900003.0
2005-05-26 22:10:00,1.54657,1.54665,1.54652,1.54665,298699998.0
2005-05-26 22:11:00,1.54654,1.54666,1.54633,1.5464,262000002.0
2005-05-26 22:12:00,1.54643,1.54656,1.54638,1.5465,773699999.0
2005-05-26 22:13:00,1.54631,1.54654,1.54629,1.54637,163899999.0
2005-05-26 22:14:00,1.5466,1.54665,1.54648,1.54652,363700002.0
2005-05-26 22:15:00,1.54654,1.54663,1.54629,1.54636,624900006.0
2005-05-26 22:16:00,1.54583,1.54625,1.54579,1.54616,283300001.0
2005-05-26 22:17:00,1.54655,1.54657,1.5465,1.54654,77100000.0
2005-05-26 22:18:00,1.5463,1.5465,1.5463,1.54645,313900002.0
2005-05-26 22:19:00,1.54629,1.5465,1.54623,1.5465,211700003.0
2005-05-26 22:20:00,1.54645,1.5465,1.54628,1.5465,346500001.0
2005-05-26 22:21:00,1.54645,1.54645,1.54596,1.54606,283200001.0
2005-05-26 22:22:00,1.5465,1.54657,1.54637,1.54641,909699999.0
2005-05-26 22:23:00,1.54628,1.54642,1.54613,1.5462,271500002.0
2005-05-26 22:24:00,1.54645,1.5465,1.54626,1.54626,279200001.0
2005-05-26 22:25:00,1.54637,1.5465,1.5462,1.5464,657500001.0
2005-05-26 22:26:00,1.54613,1.54652,1.54599,1.54612,721999999.0
2005-05-26 22:27:00,1.54645,1.5465,1.54615,1.54615,347000004.0
2005-05-26 22:28:00,1.54626,1.5465,1.54626,1.54643,670099998.0
2005-05-26 22:29:00,1.5463,1.5465,1.54627,1.5465,947400002.0
2005-05-26 22:30:00,1.54645,1.54655,1.54628,1.5464,724500001.0
2005-05-26 22:31:00,1.54643,1.54643,1.54608,1.5462,352600001.0
2005-05-26 22:32:00,1.5462,1.54635,1.5462,1.54635,173500001.0
2005-05-26 22:33:00,1.54615,1.54633,1.54592,1.54618,371400001.0
2005-05-26 22:34:00,1.54639,1.54645,1.54629,1.5464,410300000.0
2005-05-26 22:35:00,1.54645,1.54645,1.5463,1.5463,183599999.0
2005-05-26 22:36:00,1.54642,1.54654,1.54632,1.54643,951900004.0
2005-05-26 22:37:00,1.54624,1.54645,1.54619,1.5464,374000001.0
2005-05-26 22:38:00,1.5462,1.54639,1.54615,1.54636,428399999.0
2005-05-26 22:39:00,1.54606,1.54633,1.54599,1.54633,798200003.0
2005-05-26 22:40:00,1.54615,1.54638,1.54604,1.54638,903599997.0
2005-05-26 22:41:00,1.54622,1.54645,1.54622,1.5464,509000004.0
2005-05-26 22:42:00,1.54635,1.54645,1.5462,1.5464,748599998.0
2005-05-26 22:43:00,1.54623,1.54648,1.5461,1.54645,993100005.0
2005-05-26 22:44:00,1.5464,1.54643,1.54617,1.54631,351100006.0
2005-05-26 22:45:00,1.54637,1.54637,1.54607,1.54607,225800004.0
2005-05-26 22:46:00,1.54633,1.54644,1.54615,1.54638,193999998.0
2005-05-26 22:47:00,1.54627,1.54643,1.54625,1.54643,185900001.0
2005-05-26 22:48:00,1.54642,1.54642,1.54615,1.54622,565800005.0
2005-05-26 22:49:00,1.54642,1.54656,1.54631,1.54631,662600004.0
2005-05-26 22:50:00,1.54638,1.5465,1.54626,1.54643,168000002.0
2005-05-26 22:51:00,1.54643,1.54645,1.54621,1.5463,669999993.0
2005-05-26 22:52:00,1.54627,1.54645,1.5461,1.5464,368099998.0
2005-05-26 22:53:00,1.54638,1.5465,1.54633,1.5465,141700000.0
2005-05-26 22:54:00,1.54636,1.5465,1.54626,1.54642,383800002.0
2005-05-26 22:55:00,1.54636,1.54648,1.5463,1.54645,223300001.0
2005-05-26 22:56:00,1.54628,1.54647,1.54628,1.54647,118200001.0
2005-05-26 22:57:00,1.54626,1.5465,1.54626,1.54638,377000005.0
2005-05-26 22:58:00,1.54632,1.54638,1.54618,1.54637,175000001.0
2005-05-26 22:59:00,1.54618,1.54649,1.5461,1.54639,405199997.0
2005-05-26 23:00:00,1.54618,1.5465,1.54586,1.54645,300300000.0
2005-05-26 23:01:00,1.54631,1.54652,1.54618,1.54647,300400002.0
2005-05-26 23:02:00,1.5461,1.54658,1.54599,1.54641,284000000.0
2005-05-26 23:03:00,1.54613,1.54638,1.54598,1.54638,350900002.0
2005-05-26 23:04:00,1.54603,1.54648,1.54591,1.5461,358099999.0
2005-05-26 23:05:00,1.54612,1.54633,1.54597,1.54611,329000002.0
2005-05-26 23:06:00,1.54608,1.54627,1.54584,1.54588,338300004.0
2005-05-26 23:07:00,1.54587,1.54609,1.54572,1.54587,203600001.0
2005-05-26 23:08:00,1.5461,1.54622,1.54583,1.54597,325799999.0
2005-05-26 23:09:00,1.54612,1.54624,1.54584,1.54584,321900002.0
2005-05-26 23:10:00,1.54573,1.54626,1.54573,1.54611,337200005.0
2005-05-26 23:11:00,1.54594,1.5462,1.54584,1.54593,299600000.0
2005-05-26 23:12:00,1.54575,1.54603,1.54575,1.54588,274300004.0
2005-05-26 23:13:00,1.54597,1.54612,1.54572,1.5458,382000003.0
2005-05-26 23:14:00,1.54582,1.54609,1.54564,1.54581,471300005.0
2005-05-26 23:15:00,1.54563,1.54578,1.5455,1.54555,434599995.0
2005-05-26 23:16:00,1.54563,1.54587,1.54545,1.54563,168000000.0
2005-05-26 23:17:00,1.54597,1.54599,1.54557,1.54576,386000000.0
2005-05-26 23:18:00,1.54568,1.54596,1.54551,1.54573,514299995.0
2005-05-26 23:19:00,1.5455,1.54598,1.54545,1.54571,372200007.0
2005-05-26 23:20:00,1.5458,1.54598,1.54524,1.54558,331300001.0
2005-05-26 23:21:00,1.54646,1.54646,1.54589,1.54589,251500002.0
2005-05-26 23:22:00,1.54578,1.54599,1.54578,1.54591,72500001.0
2005-05-26 23:23:00,1.5461,1.54615,1.54602,1.54608,47200000.0
2005-05-26 23:24:00,1.54599,1.5461,1.54596,1.54608,97400000.0
2005-05-26 23:25:00,1.54602,1.54612,1.54588,1.54598,107299999.0
2005-05-26 23:26:00,1.5457,1.54592,1.54553,1.54564,229899998.0
2005-05-26 23:27:00,1.546,1.54605,1.546,1.54605,68700000.0
2005-05-26 23:28:00,1.54599,1.54608,1.54593,1.546,253900001.0
2005-05-26 23:29:00,1.54598,1.54603,1.54586,1.54595,211399998.0
2005-05-26 23:30:00,1.54597,1.54605,1.54582,1.54595,203200003.0
2005-05-26 23:31:00,1.546,1.54605,1.5459,1.54598,221499999.0
2005-05-26 23:32:00,1.54593,1.546,1.54564,1.54578,404000004.0
2005-05-26 23:33:00,1.54588,1.54592,1.54577,1.5458,260900001.0
2005-05-26 23:34:00,1.54586,1.54593,1.54573,1.54581,192199998.0
2005-05-26 23:35:00,1.54565,1.54577,1.54565,1.54573,61499999.0
2005-05-26 23:36:00,1.54563,1.54586,1.54563,1.54586,299400000.0
2005-05-26 23:37:00,1.5455,1.54568,1.54529,1.54538,415999999.0
2005-05-26 23:38:00,1.54585,1.54585,1.54555,1.54559,193000002.0
2005-05-26 23:39:00,1.54577,1.54583,1.54573,1.54583,59999998.0
2005-05-26 23:40:00,1.54595,1.54595,1.54574,1.54579,133400000.0
2005-05-26 23:41:00,1.54585,1.54595,1.5457,1.54579,340500002.0
2005-05-26 23:42:00,1.54578,1.54591,1.54563,1.54577,276400004.0
2005-05-26 23:43:00,1.54586,1.54587,1.54577,1.54577,66399999.0
2005-05-26 23:44:00,1.54585,1.54595,1.5457,1.54587,415699999.0
2005-05-26 23:45:00,1.54593,1.54599,1.54573,1.54584,293399996.0
2005-05-26 23:46:00,1.54575,1.54599,1.54574,1.54575,540000006.0
2005-05-26 23:47:00,1.54587,1.54587,1.54575,1.54575,96200000.0
2005-05-26 23:48:00,1.5454,1.54581,1.5454,1.54565,314899999.0
2005-05-26 23:49:00,1.54587,1.54592,1.54574,1.54591,176999999.0
2005-05-26 23:50:00,1.546,1.54605,1.5459,1.54598,218099997.0
2005-05-26 23:51:00,1.54558,1.54594,1.54547,1.54573,385299999.0
2005-05-26 23:52:00,1.5459,1.54605,1.54578,1.54605,233700002.0
2005-05-26 23:53:00,1.5456,1.54582,1.54547,1.54547,209099999.0
2005-05-26 23:54:00,1.54592,1.54605,1.54571,1.5459,187300001.0
2005-05-26 23:55:00,1.54588,1.546,1.54582,1.54595,100600000.0
2005-05-26 23:56:00,1.54584,1.54597,1.54584,1.54597,35100001.0
2005-05-26 23:57:00,1.54605,1.54608,1.54583,1.54583,115200000.0
2005-05-26 23:58:00,1.54553,1.54582,1.54545,1.54561,281399998.0
2005-05-26 23:59:00,1.54592,1.54605,1.54592,1.54605,26400000.0
2005-05-27 00:00:00,1.5458,1.54591,1.54555,1.54555,378100003.0
2005-05-27 00:01:00,1.5458,1.54595,1.5458,1.54595,47899999.0
2005-05-27 00:02:00,1.54595,1.54612,1.54595,1.54602,254199999.0
2005-05-27 00:03:00,1.54597,1.54605,1.54597,1.54605,65600000.0
2005-05-27 00:04:00,1.54575,1.546,1.54561,1.54569,334000000.0
2005-05-27 00:05:00,1.546,1.54605,1.54587,1.54594,211500001.0
2005-05-27 00:06:00,1.54597,1.54605,1.5458,1.54583,485099995.0
2005-05-27 00:07:00,1.54575,1.54652,1.54575,1.54627,199800000.0
2005-05-27 00:08:00,1.54597,1.546,1.54585,1.54589,57500001.0
2005-05-27 00:09:00,1.54593,1.54603,1.54571,1.54585,374100001.0
2005-05-27 00:10:00,1.54605,1.54605,1.546,1.546,8000000.0
2005-05-27 00:11:00,1.54606,1.5462,1.54595,1.54605,291400004.0
2005-05-27 00:12:00,1.54605,1.54613,1.54593,1.54603,62900000.0
2005-05-27 00:13:00,1.54615,1.54615,1.54592,1.54592,174900002.0
2005-05-27 00:14:00,1.54577,1.54604,1.54562,1.54578,245000000.0
2005-05-27 00:15:00,1.546,1.5461,1.546,1.5461,61500000.0
2005-05-27 00:16:00,1.54595,1.54601,1.54568,1.54568,431399996.0
2005-05-27 00:17:00,1.54602,1.54617,1.54587,1.5461,229600000.0
2005-05-27 00:18:00,1.54594,1.54618,1.5459,1.54618,212499999.0
2005-05-27 00:19:00,1.5461,1.54615,1.5461,1.54615,14600000.0
2005-05-27 00:20:00,1.5457,1.54605,1.5454,1.54587,394699999.0
2005-05-27 00:21:00,1.5461,1.54615,1.5459,1.5459,215300001.0
2005-05-27 00:22:00,1.54605,1.5461,1.54591,1.54599,95399998.0
2005-05-27 00:23:00,1.54599,1.5461,1.54595,1.54607,59200000.0
2005-05-27 00:24:00,1.54575,1.54615,1.54558,1.54569,315499999.0
2005-05-27 00:25:00,1.54599,1.54615,1.54592,1.54615,339300001.0
2005-05-27 00:26:00,1.54615,1.54615,1.54594,1.54594,198799997.0
2005-05-27 00:27:00,1.5461,1.5461,1.546,1.546,43899999.0
2005-05-27 00:28:00,1.54575,1.54601,1.54552,1.54558,312200002.0
2005-05-27 00:29:00,1.5461,1.5461,1.546,1.546,21600000.0
2005-05-27 00:30:00,1.54587,1.54606,1.54547,1.54547,230400002.0
2005-05-27 00:31:00,1.54602,1.54618,1.54602,1.54612,125200000.0
2005-05-27 00:32:00,1.54608,1.54608,1.54594,1.54594,83000000.0
2005-05-27 00:33:00,1.54553,1.54592,1.54553,1.54567,232800000.0
2005-05-27 00:34:00,1.54601,1.54617,1.54595,1.5461,362300003.0
2005-05-27 00:35:00,1.54614,1.54616,1.546,1.54606,81600000.0
2005-05-27 00:36:00,1.54622,1.54622,1.54614,1.54614,85499998.0
2005-05-27 00:37:00,1.54612,1.5462,1.54606,1.5462,153300001.0
2005-05-27 00:38:00,1.54609,1.54625,1.54598,1.54625,253000001.0
2005-05-27 00:39:00,1.5461,1.5462,1.5461,1.5462,36000002.0
2005-05-27 00:40:00,1.54619,1.54623,1.54603,1.54618,288199996.0
2005-05-27 00:41:00,1.54625,1.54625,1.54612,1.54612,55100001.0
2005-05-27 00:42:00,1.54565,1.54599,1.54562,1.54575,158700002.0
2005-05-27 00:43:00,1.5462,1.54625,1.54598,1.54618,226299999.0
2005-05-27 00:44:00,1.54606,1.54626,1.54605,1.54613,141800000.0
2005-05-27 00:45:00,1.54599,1.54612,1.5459,1.546,229799999.0
2005-05-27 00:46:00,1.54594,1.54619,1.54594,1.54611,227899998.0
2005-05-27 00:47:00,1.54614,1.54623,1.54608,1.54618,353800004.0
2005-05-27 00:48:00,1.54615,1.54617,1.546,1.546,289599999.0
2005-05-27 00:49:00,1.54595,1.54615,1.54595,1.546,265100003.0
2005-05-27 00:50:00,1.54601,1.54615,1.54597,1.54607,374600000.0
2005-05-27 00:51:00,1.546,1.5462,1.5458,1.54609,165899998.0
2005-05-27 00:52:00,1.5463,1.54637,1.54612,1.54629,210699997.0
2005-05-27 00:53:00,1.54628,1.54642,1.54616,1.54633,149299998.0
2005-05-27 00:54:00,1.54637,1.54645,1.54623,1.5464,251800001.0
2005-05-27 00:55:00,1.54629,1.54648,1.54625,1.5464,209599999.0
2005-05-27 00:56:00,1.54637,1.54648,1.54623,1.54636,120700000.0
2005-05-27 00:57:00,1.5464,1.54662,1.54624,1.54635,399700003.0
2005-05-27 00:58:00,1.5465,1.54668,1.54625,1.5466,380799999.0
2005-05-27 00:59:00,1.54624,1.54652,1.54624,1.54652,37200000.0
2005-05-27 01:00:00,1.54642,1.54658,1.54637,1.54658,152299999.0
2005-05-27 01:01:00,1.54651,1.54667,1.54643,1.54648,381200001.0
2005-05-27 01:02:00,1.54654,1.54669,1.54654,1.5466,215000000.0
2005-05-27 01:03:00,1.54626,1.54655,1.54626,1.54655,103100001.0
2005-05-27 01:04:00,1.54654,1.54658,1.54634,1.5465,502499998.0
2005-05-27 01:05:00,1.5465,1.54655,1.54637,1.54647,300399997.0
2005-05-27 01:06:00,1.5465,1.54654,1.54599,1.54617,288499999.0
2005-05-27 01:07:00,1.54644,1.54658,1.54637,1.54649,238900001.0
2005-05-27 01:08:00,1.54649,1.54649,1.54636,1.54637,237999999.0
2005-05-27 01:09:00,1.54637,1.54645,1.54625,1.54628,177000002.0
2005-05-27 01:10:00,1.5463,1.5463,1.54575,1.54586,299300000.0
2005-05-27 01:11:00,1.54645,1.54645,1.5464,1.5464,92600003.0
2005-05-27 01:12:00,1.54603,1.54627,1.54584,1.54584,286799998.0
2005-05-27 01:13:00,1.5464,1.54643,1.54613,1.54613,179900001.0
2005-05-27 01:14:00,1.5464,1.54648,1.5463,1.5464,299800004.0
2005-05-27 01:15:00,1.54638,1.54645,1.54628,1.5464,139699999.0
2005-05-27 01:16:00,1.5462,1.54635,1.5462,1.54635,60000001.0
2005-05-27 01:17:00,1.54591,1.54622,1.54568,1.54593,420399996.0
2005-05-27 01:18:00,1.54632,1.54648,1.54631,1.5464,281899999.0
2005-05-27 01:19:00,1.54645,1.54645,1.54622,1.54628,150100000.0
2005-05-27 01:20:00,1.54647,1.54649,1.54631,1.54642,124200002.0
2005-05-27 01:21:00,1.54652,1.54652,1.54633,1.54633,142899998.0
2005-05-27 01:22:00,1.5464,1.54645,1.5464,1.54645,54300001.0
2005-05-27 01:23:00,1.5464,1.5464,1.5463,1.5463,37499998.0
2005-05-27 01:24:00,1.54603,1.54613,1.54575,1.54613,351999999.0
2005-05-27 01:25:00,1.5463,1.5463,1.5461,1.5461,40099998.0
2005-05-27 01:26:00,1.5462,1.54635,1.54592,1.54593,306100004.0
2005-05-27 01:27:00,1.54635,1.5464,1.54619,1.54628,341800001.0
2005-05-27 01:28:00,1.54638,1.5465,1.54633,1.5464,372000004.0
2005-05-27 01:29:00,1.54636,1.54647,1.54632,1.5464,221000003.0
2005-05-27 01:30:00,1.5465,1.5465,1.54636,1.54636,73600000.0
2005-05-27 01:31:00,1.54612,1.54625,1.54595,1.54595,220300004.0
2005-05-27 01:32:00,1.54653,1.54653,1.54629,1.54641,444000000.0
2005-05-27 01:33:00,1.54609,1.54636,1.54592,1.54609,296600002.0
2005-05-27 01:34:00,1.54608,1.54645,1.54608,1.54645,272999995.0
2005-05-27 01:35:00,1.5462,1.54635,1.5462,1.54635,77499999.0
2005-05-27 01:36:00,1.54632,1.54647,1.54628,1.54642,314200002.0
2005-05-27 01:37:00,1.54637,1.54644,1.54622,1.54624,346000005.0
2005-05-27 01:38:00,1.54632,1.54645,1.54628,1.54641,452900006.0
2005-05-27 01:39:00,1.5462,1.54635,1.54613,1.54625,124700000.0
2005-05-27 01:40:00,1.54634,1.54638,1.54624,1.54638,172799998.0
2005-05-27 01:41:00,1.54642,1.54642,1.54621,1.54621,264799998.0
2005-05-27 01:42:00,1.54633,1.54643,1.54625,1.54627,184300004.0
2005-05-27 01:43:00,1.54619,1.54633,1.54611,1.54627,207800000.0
2005-05-27 01:44:00,1.5458,1.54614,1.54576,1.54576,407300000.0
2005-05-27 01:45:00,1.54635,1.54635,1.5463,1.5463,69400000.0
2005-05-27 01:46:00,1.5462,1.54638,1.54616,1.54638,305099999.0
2005-05-27 01:47:00,1.54602,1.54618,1.54577,1.54587,370799998.0
2005-05-27 01:48:00,1.54637,1.54644,1.54622,1.54622,283600002.0
2005-05-27 01:49:00,1.54618,1.54632,1.5461,1.54632,245300003.0
2005-05-27 01:50:00,1.54628,1.54635,1.54617,1.54628,71899999.0
2005-05-27 01:51:00,1.5463,1.5463,1.5462,1.5462,10900000.0
2005-05-27 01:52:00,1.54582,1.54613,1.54566,1.54613,438500000.0
2005-05-27 01:53:00,1.54633,1.54638,1.54611,1.54621,253999998.0
2005-05-27 01:54:00,1.54608,1.54625,1.54588,1.54595,246899999.0
2005-05-27 01:55:00,1.54618,1.5463,1.54606,1.5463,183100002.0
2005-05-27 01:56:00,1.54605,1.54615,1.5458,1.54615,209200002.0
2005-05-27 01:57:00,1.5463,1.54635,1.54622,1.54628,119800001.0
2005-05-27 01:58:00,1.5462,1.54635,1.5461,1.54625,165099997.0
2005-05-27 01:59:00,1.54604,1.54624,1.54583,1.54583,273200003.0
2005-05-27 02:00:00,1.54635,1.54635,1.54604,1.54609,235800001.0
2005-05-27 02:01:00,1.5463,1.54635,1.5462,1.54628,69600000.0
2005-05-27 02:02:00,1.54628,1.54635,1.54614,1.54623,305499999.0
2005-05-27 02:03:00,1.54613,1.54617,1.54573,1.54601,271600001.0
2005-05-27 02:04:00,1.54624,1.54633,1.54606,1.54627,481000000.0
2005-05-27 02:05:00,1.54623,1.54631,1.54598,1.54598,141900000.0
2005-05-27 02:06:00,1.54615,1.54632,1.54615,1.54627,285600002.0
2005-05-27 02:07:00,1.5461,1.54628,1.54605,1.54628,410300000.0
2005-05-27 02:08:00,1.54616,1.54625,1.54589,1.5461,301200006.0
2005-05-27 02:09:00,1.54603,1.54622,1.54573,1.54593,410600002.0
2005-05-27 02:10:00,1.5461,1.5462,1.5461,1.5462,117400000.0
2005-05-27 02:11:00,1.54607,1.5462,1.5459,1.54615,245300002.0
2005-05-27 02:12:00,1.54618,1.54622,1.54607,1.54613,78700000.0
2005-05-27 02:13:00,1.54571,1.54595,1.54564,1.54574,357200005.0
2005-05-27 02:14:00,1.5462,1.54625,1.54607,1.54618,168700002.0
2005-05-27 02:15:00,1.5461,1.54625,1.54604,1.54615,199300003.0
2005-05-27 02:16:00,1.546,1.54615,1.546,1.54615,35200000.0
2005-05-27 02:17:00,1.54585,1.54604,1.54581,1.54601,283500002.0
2005-05-27 02:18:00,1.5461,1.5462,1.5461,1.5462,159700002.0
2005-05-27 02:19:00,1.54616,1.54616,1.546,1.546,34400000.0
2005-05-27 02:20:00,1.54605,1.54628,1.54604,1.54607,309900000.0
2005-05-27 02:21:00,1.54608,1.54634,1.54608,1.54621,435199993.0
2005-05-27 02:22:00,1.54598,1.54624,1.54587,1.54611,272600004.0
2005-05-27 02:23:00,1.54624,1.54635,1.54612,1.5463,176600002.0
2005-05-27 02:24:00,1.5463,1.54643,1.54607,1.54637,335500002.0
2005-05-27 02:25:00,1.54609,1.54634,1.54593,1.5461,411699997.0
2005-05-27 02:26:00,1.5464,1.5464,1.5463,1.5463,111099998.0
2005-05-27 02:27:00,1.54637,1.54645,1.54621,1.54635,222000004.0
2005-05-27 02:28:00,1.54589,1.54619,1.54548,1.54548,168100001.0
2005-05-27 02:29:00,1.54618,1.54645,1.54616,1.54645,342699995.0
2005-05-27 02:30:00,1.5463,1.54645,1.54611,1.54635,253100003.0
2005-05-27 02:31:00,1.5464,1.5464,1.5463,1.5463,59999999.0
2005-05-27 02:32:00,1.54626,1.54638,1.54611,1.54621,112300000.0
2005-05-27 02:33:00,1.5462,1.5462,1.5461,1.5461,88599999.0
2005-05-27 02:34:00,1.54619,1.54633,1.54606,1.54622,170300001.0
2005-05-27 02:35:00,1.54638,1.54645,1.54623,1.54635,590199992.0
2005-05-27 02:36:00,1.54637,1.54643,1.54614,1.54624,176300002.0
2005-05-27 02:37:00,1.54625,1.54637,1.54612,1.54624,225900000.0
2005-05-27 02:38:00,1.54616,1.54628,1.54616,1.54628,53500000.0
2005-05-27 02:39:00,1.5462,1.5463,1.5462,1.5463,37500000.0
2005-05-27 02:40:00,1.54635,1.54635,1.54617,1.54617,162800004.0
2005-05-27 02:41:00,1.54621,1.54634,1.54607,1.54625,342099997.0
2005-05-27 02:42:00,1.546,1.54613,1.54572,1.54597,352500001.0
2005-05-27 02:43:00,1.54627,1.54639,1.54621,1.54623,237999997.0
2005-05-27 02:44:00,1.5463,1.54635,1.54621,1.54629,189399999.0
2005-05-27 02:45:00,1.54626,1.54629,1.54617,1.54623,87100002.0
2005-05-27 02:46:00,1.54618,1.54618,1.54596,1.54596,74399998.0
2005-05-27 02:47:00,1.54607,1.54642,1.54607,1.54642,275699999.0
2005-05-27 02:48:00,1.54593,1.54624,1.54587,1.546,177600000.0
2005-05-27 02:49:00,1.54638,1.54644,1.54619,1.54629,266599998.0
2005-05-27 02:50:00,1.54627,1.54639,1.54627,1.54639,59700000.0
2005-05-27 02:51:00,1.5463,1.54637,1.54618,1.5463,178400000.0
2005-05-27 02:52:00,1.5463,1.54635,1.54616,1.54623,384699999.0
2005-05-27 02:53:00,1.54636,1.54644,1.54626,1.5463,306600004.0
2005-05-27 02:54:00,1.5459,1.54621,1.54573,1.54612,462799997.0
2005-05-27 02:55:00,1.5464,1.5464,1.54626,1.54626,187599999.0
2005-05-27 02:56:00,1.54634,1.54634,1.54604,1.54604,147700000.0
2005-05-27 02:57:00,1.54628,1.54633,1.54611,1.54618,243200001.0
2005-05-27 02:58:00,1.54625,1.54632,1.54613,1.54628,233699998.0
2005-05-27 02:59:00,1.54632,1.54636,1.54618,1.54618,222100001.0
2005-05-27 03:00:00,1.54615,1.54626,1.54611,1.54618,141399999.0
2005-05-27 03:01:00,1.54619,1.54633,1.54606,1.54613,411400000.0
2005-05-27 03:02:00,1.54615,1.54625,1.54588,1.54588,234100001.0
2005-05-27 03:03:00,1.54625,1.54625,1.54604,1.54604,103000001.0
2005-05-27 03:04:00,1.54608,1.5462,1.54602,1.54615,124600000.0
2005-05-27 03:05:00,1.5462,1.5462,1.5461,1.5461,91000000.0
2005-05-27 03:06:00,1.54615,1.54623,1.54609,1.54611,333000004.0
2005-05-27 03:07:00,1.54599,1.5462,1.54599,1.5462,182899996.0
2005-05-27 03:08:00,1.5459,1.54598,1.54562,1.54576,275000003.0
2005-05-27 03:09:00,1.5462,1.5462,1.546,1.546,193299997.0
2005-05-27 03:10:00,1.5462,1.54625,1.54597,1.54617,156099999.0
2005-05-27 03:11:00,1.54587,1.54609,1.5456,1.5459,544100001.0
2005-05-27 03:12:00,1.5461,1.54635,1.54602,1.54635,250600003.0
2005-05-27 03:13:00,1.54605,1.54618,1.54582,1.54582,320299999.0
2005-05-27 03:14:00,1.54625,1.54638,1.54614,1.5463,183000000.0
2005-05-27 03:15:00,1.54608,1.54618,1.54563,1.54574,229600001.0
2005-05-27 03:16:00,1.54614,1.54634,1.54596,1.54613,225799995.0
2005-05-27 03:17:00,1.54591,1.54606,1.54572,1.5458,287000002.0
2005-05-27 03:18:00,1.5461,1.5462,1.54607,1.5462,119800003.0
2005-05-27 03:19:00,1.54625,1.54625,1.54606,1.54606,196800001.0
2005-05-27 03:20:00,1.54605,1.5462,1.54605,1.54618,86500001.0
2005-05-27 03:21:00,1.5461,1.5461,1.546,1.546,10400000.0
2005-05-27 03:22:00,1.5461,1.54615,1.5461,1.54615,39299999.0
2005-05-27 03:23:00,1.5461,1.54612,1.54593,1.54593,223899999.0
2005-05-27 03:24:00,1.54599,1.54615,1.54596,1.54615,316000001.0
2005-05-27 03:25:00,1.54602,1.54605,1.54559,1.54574,400999999.0
2005-05-27 03:26:00,1.54595,1.54608,1.54595,1.54608,4700000.0
2005-05-27 03:27:00,1.5461,1.5461,1.546,1.546,62000000.0
2005-05-27 03:28:00,1.54615,1.54615,1.54604,1.54604,127499998.0
2005-05-27 03:29:00,1.54594,1.54617,1.54594,1.54617,122099998.0
2005-05-27 03:30:00,1.54596,1.54608,1.54596,1.54608,34300000.0
2005-05-27 03:31:00,1.5461,1.5461,1.546,1.546,78999998.0
2005-05-27 03:32:00,1.5459,1.54618,1.5459,1.54615,242199999.0
2005-05-27 03:33:00,1.54604,1.54615,1.54595,1.54601,183700000.0
2005-05-27 03:34:00,1.54607,1.54615,1.54591,1.54615,422400000.0
2005-05-27 03:35:00,1.54565,1.54592,1.54526,1.54531,68200000.0
2005-05-27 03:36:00,1.54611,1.54611,1.54597,1.54597,100599998.0
2005-05-27 03:37:00,1.54581,1.54608,1.54581,1.54608,219000001.0
2005-05-27 03:38:00,1.54619,1.54619,1.54607,1.54607,94499999.0
2005-05-27 03:39:00,1.5462,1.54623,1.54599,1.54623,231400002.0
2005-05-27 03:40:00,1.54613,1.54623,1.5459,1.54613,466800000.0
2005-05-27 03:41:00,1.54566,1.54596,1.54566,1.54577,312900002.0
2005-05-27 03:42:00,1.54611,1.54625,1.54608,1.5462,232300001.0
2005-05-27 03:43:00,1.54573,1.54597,1.54562,1.54578,427800003.0
2005-05-27 03:44:00,1.54618,1.54625,1.54608,1.54617,155200000.0
2005-05-27 03:45:00,1.54618,1.54625,1.54604,1.5462,428499997.0
2005-05-27 03:46:00,1.54569,1.54602,1.54559,1.54592,347999998.0
2005-05-27 03:47:00,1.54606,1.54625,1.54606,1.54625,194400004.0
2005-05-27 03:48:00,1.54618,1.54625,1.54602,1.54615,167699999.0
2005-05-27 03:49:00,1.54602,1.5462,1.54602,1.5462,43200000.0
2005-05-27 03:50:00,1.5462,1.54625,1.5461,1.54618,209199999.0
2005-05-27 03:51:00,1.54591,1.54603,1.54559,1.54572,269899997.0
2005-05-27 03:52:00,1.54612,1.5462,1.54601,1.54615,187300001.0
2005-05-27 03:53:00,1.54573,1.54597,1.54564,1.54586,485200001.0
2005-05-27 03:54:00,1.5461,1.54615,1.5461,1.54615,49500000.0
2005-05-27 03:55:00,1.54581,1.54609,1.54563,1.54576,445800005.0
2005-05-27 03:56:00,1.54589,1.54615,1.54589,1.54615,228699998.0
2005-05-27 03:57:00,1.54615,1.54615,1.5461,1.5461,23200000.0
2005-05-27 03:58:00,1.5461,1.54618,1.54592,1.54592,256299999.0
2005-05-27 03:59:00,1.54579,1.54604,1.54572,1.54586,314499999.0
2005-05-27 04:00:00,1.54608,1.54615,1.54602,1.5461,65499998.0
2005-05-27 04:01:00,1.54599,1.54617,1.54593,1.54608,424100004.0
2005-05-27 04:02:00,1.54602,1.54617,1.54602,1.54615,135599998.0
2005-05-27 04:03:00,1.54592,1.54617,1.5459,1.54605,201099998.0
2005-05-27 04:04:00,1.54615,1.54615,1.5461,1.5461,74500001.0
2005-05-27 04:05:00,1.5461,1.54617,1.54598,1.54612,248700000.0
2005-05-27 04:06:00,1.54598,1.54612,1.54592,1.54612,191800000.0
2005-05-27 04:07:00,1.54538,1.54585,1.54525,1.54585,313699994.0
2005-05-27 04:08:00,1.54598,1.54615,1.54592,1.54615,229000004.0
2005-05-27 04:09:00,1.5457,1.54599,1.54549,1.54583,122600000.0
2005-05-27 04:10:00,1.5461,1.54615,1.54599,1.54607,138999999.0
2005-05-27 04:11:00,1.546,1.54615,1.54592,1.54605,401700001.0
2005-05-27 04:12:00,1.546,1.5461,1.546,1.5461,73499999.0
2005-05-27 04:13:00,1.5459,1.54605,1.5459,1.54605,25600000.0
2005-05-27 04:14:00,1.546,1.5461,1.546,1.5461,33600000.0
2005-05-27 04:15:00,1.54597,1.54621,1.54597,1.54617,224699997.0
2005-05-27 04:16:00,1.54611,1.54613,1.54584,1.54596,329299997.0
2005-05-27 04:17:00,1.5461,1.5461,1.546,1.546,83100001.0
2005-05-27 04:18:00,1.54607,1.54621,1.54607,1.54621,43700000.0
2005-05-27 04:19:00,1.54615,1.5462,1.54596,1.546,399700000.0
2005-05-27 04:20:00,1.54621,1.54621,1.54593,1.54593,139799998.0
2005-05-27 04:21:00,1.5462,1.54628,1.5461,1.54615,221600001.0
2005-05-27 04:22:00,1.54615,1.5462,1.54593,1.54609,307700000.0
2005-05-27 04:23:00,1.54588,1.54616,1.54583,1.54599,478300003.0
2005-05-27 04:24:00,1.54611,1.54625,1.54607,1.5462,253199999.0
2005-05-27 04:25:00,1.54625,1.54625,1.54596,1.54604,224300001.0
2005-05-27 04:26:00,1.54627,1.5463,1.54616,1.54623,306800000.0
2005-05-27 04:27:00,1.54582,1.54599,1.54576,1.54576,511499994.0
2005-05-27 04:28:00,1.54612,1.54632,1.54612,1.54632,97600000.0
2005-05-27 04:29:00,1.54618,1.5463,1.54612,1.54625,65499999.0
2005-05-27 04:30:00,1.54623,1.5463,1.54608,1.54617,99000000.0
2005-05-27 04:31:00,1.5463,1.54635,1.54622,1.54628,120600000.0
2005-05-27 04:32:00,1.54617,1.54628,1.54616,1.54623,104800000.0
2005-05-27 04:33:00,1.5462,1.54628,1.54613,1.54622,64699999.0
2005-05-27 04:34:00,1.54588,1.5461,1.54574,1.54585,382100002.0
2005-05-27 04:35:00,1.54608,1.54625,1.54601,1.54625,192600002.0
2005-05-27 04:36:00,1.54622,1.5464,1.54611,1.5464,144099999.0
2005-05-27 04:37:00,1.54635,1.54644,1.54612,1.54628,344000002.0
2005-05-27 04:38:00,1.54623,1.54635,1.54623,1.54628,285800000.0
2005-05-27 04:39:00,1.54575,1.54614,1.54559,1.54582,313800001.0
2005-05-27 04:40:00,1.54629,1.54629,1.54616,1.54616,329800000.0
2005-05-27 04:41:00,1.54623,1.54633,1.54609,1.54614,274500002.0
2005-05-27 04:42:00,1.54587,1.54621,1.5458,1.54607,421900006.0
2005-05-27 04:43:00,1.54624,1.54635,1.54605,1.54619,187900002.0
2005-05-27 04:44:00,1.54625,1.54625,1.5462,1.5462,11200000.0
2005-05-27 04:45:00,1.546,1.54625,1.54595,1.54612,255100001.0
2005-05-27 04:46:00,1.54569,1.54597,1.54562,1.54593,379700008.0
2005-05-27 04:47:00,1.5461,1.54629,1.54602,1.54629,241200004.0
2005-05-27 04:48:00,1.54603,1.54617,1.54572,1.54585,236100001.0
2005-05-27 04:49:00,1.54631,1.54637,1.54611,1.5463,345500004.0
2005-05-27 04:50:00,1.54616,1.5463,1.54603,1.54622,181500003.0
2005-05-27 04:51:00,1.5462,1.5463,1.5462,1.5463,113500002.0
2005-05-27 04:52:00,1.5462,1.5463,1.5462,1.5463,16800000.0
2005-05-27 04:53:00,1.54601,1.54634,1.54601,1.54633,276000003.0
2005-05-27 04:54:00,1.5463,1.5463,1.5461,1.54613,200699999.0
2005-05-27 04:55:00,1.54593,1.54612,1.54554,1.546,307700003.0
2005-05-27 04:56:00,1.5462,1.5463,1.5462,1.5463,9000000.0
2005-05-27 04:57:00,1.5463,1.54635,1.54615,1.54628,324300005.0
2005-05-27 04:58:00,1.54627,1.54644,1.54623,1.54639,610000000.0
2005-05-27 04:59:00,1.5464,1.5464,1.5463,1.5463,63100000.0
2005-05-27 05:00:00,1.5464,1.54644,1.54624,1.54624,325900004.0
2005-05-27 05:01:00,1.54618,1.54628,1.54615,1.54623,155300001.0
2005-05-27 05:02:00,1.54611,1.54635,1.54594,1.5462,308599999.0
2005-05-27 05:03:00,1.54637,1.54645,1.54623,1.54638,193300004.0
2005-05-27 05:04:00,1.54637,1.54645,1.54624,1.54637,327399997.0
2005-05-27 05:05:00,1.5464,1.5464,1.5463,1.5463,16000000.0
2005-05-27 05:06:00,1.54639,1.54652,1.54631,1.54634,206899998.0
2005-05-27 05:07:00,1.54622,1.54637,1.54584,1.5459,257900003.0
2005-05-27 05:08:00,1.54628,1.54645,1.54627,1.5464,255500000.0
2005-05-27 05:09:00,1.54582,1.54617,1.54576,1.54585,370300003.0
2005-05-27 05:10:00,1.5464,1.5464,1.54625,1.54625,161299999.0
2005-05-27 05:11:00,1.54637,1.54645,1.5462,1.54635,156499997.0
2005-05-27 05:12:00,1.54605,1.54615,1.54585,1.54602,489100000.0
2005-05-27 05:13:00,1.5464,1.5464,1.54619,1.54619,195000001.0
2005-05-27 05:14:00,1.54578,1.54609,1.54573,1.54587,386800004.0
2005-05-27 05:15:00,1.54628,1.54628,1.54616,1.54616,23200000.0
2005-05-27 05:16:00,1.54617,1.54637,1.54617,1.54637,131800001.0
2005-05-27 05:17:00,1.54627,1.54627,1.54577,1.54597,317400003.0
2005-05-27 05:18:00,1.5464,1.54645,1.54626,1.54626,143800002.0
2005-05-27 05:19:00,1.54616,1.54633,1.54616,1.54633,59900000.0
2005-05-27 05:20:00,1.5459,1.54624,1.54574,1.54601,270400001.0
2005-05-27 05:21:00,1.54624,1.5464,1.54611,1.5463,314399994.0
2005-05-27 05:22:00,1.5463,1.54645,1.54626,1.5464,321100003.0
2005-05-27 05:23:00,1.546,1.54632,1.54588,1.54603,329000002.0
2005-05-27 05:24:00,1.5461,1.54645,1.5461,1.54643,238199998.0
2005-05-27 05:25:00,1.54583,1.54613,1.54573,1.54597,288100003.0
2005-05-27 05:26:00,1.54632,1.54645,1.54632,1.54645,101499997.0
2005-05-27 05:27:00,1.54632,1.54645,1.54616,1.54624,148900000.0
2005-05-27 05:28:00,1.54635,1.54641,1.54623,1.54625,321799994.0
2005-05-27 05:29:00,1.54638,1.5464,1.54616,1.54623,184699998.0
2005-05-27 05:30:00,1.5462,1.5462,1.5461,1.5461,21600000.0
2005-05-27 05:31:00,1.54625,1.54625,1.5462,1.5462,115200001.0
2005-05-27 05:32:00,1.5459,1.5461,1.54581,1.54594,284800002.0
2005-05-27 05:33:00,1.54612,1.54627,1.54598,1.54618,256499999.0
2005-05-27 05:34:00,1.54543,1.54603,1.54536,1.54603,314800000.0
2005-05-27 05:35:00,1.5462,1.5462,1.5461,1.5461,42300002.0
2005-05-27 05:36:00,1.54572,1.54618,1.54572,1.54601,425100000.0
2005-05-27 05:37:00,1.54625,1.54625,1.54593,1.54599,380000002.0
2005-05-27 05:38:00,1.54625,1.54628,1.54625,1.54628,31200000.0
2005-05-27 05:39:00,1.54615,1.54625,1.54606,1.54617,412000001.0
2005-05-27 05:40:00,1.54615,1.54625,1.546,1.54615,80500000.0
2005-05-27 05:41:00,1.54612,1.54625,1.54612,1.54625,38400000.0
2005-05-27 05:42:00,1.5462,1.5462,1.54602,1.54602,64800002.0
2005-05-27 05:43:00,1.54602,1.54628,1.54602,1.54625,366700002.0
2005-05-27 05:44:00,1.54616,1.54625,1.54604,1.54615,64100000.0
2005-05-27 05:45:00,1.5462,1.54625,1.54611,1.54611,129400000.0
2005-05-27 05:46:00,1.54625,1.54625,1.54607,1.54607,91600000.0
2005-05-27 05:47:00,1.54616,1.54625,1.54598,1.5462,218999999.0
2005-05-27 05:48:00,1.54605,1.54628,1.54571,1.5458,584699999.0
2005-05-27 05:49:00,1.54607,1.54628,1.54593,1.54612,453199994.0
2005-05-27 05:50:00,1.54617,1.54625,1.54602,1.5462,281200002.0
2005-05-27 05:51:00,1.5461,1.54628,1.54607,1.54607,310400002.0
2005-05-27 05:52:00,1.54617,1.54625,1.54601,1.54608,206200003.0
2005-05-27 05:53:00,1.5462,1.54628,1.54605,1.54606,447800002.0
2005-05-27 05:54:00,1.5462,1.54628,1.54601,1.54601,286899997.0
2005-05-27 05:55:00,1.54597,1.54609,1.54576,1.54588,443500002.0
2005-05-27 05:56:00,1.5462,1.54636,1.5462,1.54636,129299998.0
2005-05-27 05:57:00,1.5464,1.5464,1.54623,1.54632,243700001.0
2005-05-27 05:58:00,1.54627,1.54637,1.54622,1.54635,355400005.0
2005-05-27 05:59:00,1.54636,1.54643,1.54614,1.54622,458299995.0
2005-05-27 06:00:00,1.54592,1.54602,1.54559,1.54586,306699998.0
2005-05-27 06:01:00,1.5462,1.54628,1.54606,1.54618,290900000.0
2005-05-27 06:02:00,1.5461,1.5462,1.5461,1.5462,171000001.0
2005-05-27 06:03:00,1.54608,1.54625,1.54586,1.54592,282100000.0
2005-05-27 06:04:00,1.54602,1.54625,1.54602,1.5462,258800001.0
2005-05-27 06:05:00,1.5462,1.54628,1.54607,1.54611,234399999.0
2005-05-27 06:06:00,1.54622,1.54633,1.54616,1.5463,481400005.0
2005-05-27 06:07:00,1.54613,1.54631,1.546,1.54612,257999999.0
2005-05-27 06:08:00,1.5461,1.54625,1.54597,1.54612,412800000.0
2005-05-27 06:09:00,1.54611,1.54621,1.54574,1.5458,292899999.0
2005-05-27 06:10:00,1.5462,1.5462,1.54594,1.54595,311100001.0
2005-05-27 06:11:00,1.54618,1.54628,1.54604,1.5462,378900002.0
2005-05-27 06:12:00,1.54615,1.54625,1.546,1.54619,259100000.0
2005-05-27 06:13:00,1.54583,1.54607,1.5457,1.54597,264200002.0
2005-05-27 06:14:00,1.54625,1.54625,1.54605,1.54609,95800001.0
2005-05-27 06:15:00,1.5462,1.54623,1.54609,1.54616,330899996.0
2005-05-27 06:16:00,1.54598,1.54617,1.54581,1.54597,383099999.0
2005-05-27 06:17:00,1.5462,1.54625,1.5461,1.54618,129400001.0
2005-05-27 06:18:00,1.54593,1.54618,1.54574,1.54596,418000004.0
2005-05-27 06:19:00,1.5462,1.54625,1.54603,1.54603,379599998.0
2005-05-27 06:20:00,1.54602,1.54602,1.54573,1.5458,208300000.0
2005-05-27 06:21:00,1.54625,1.54625,1.5462,1.5462,22400000.0
2005-05-27 06:22:00,1.54619,1.54625,1.546,1.54615,309899996.0
2005-05-27 06:23:00,1.54617,1.54618,1.5458,1.54589,406700005.0
2005-05-27 06:24:00,1.54608,1.54625,1.546,1.54625,114799998.0
2005-05-27 06:25:00,1.54611,1.54625,1.54609,1.54618,290700003.0
2005-05-27 06:26:00,1.54627,1.54627,1.54593,1.54601,224100000.0
2005-05-27 06:27:00,1.54625,1.54628,1.54609,1.54618,222599999.0
2005-05-27 06:28:00,1.54622,1.54628,1.54605,1.54618,219899998.0
2005-05-27 06:29:00,1.54627,1.54627,1.54607,1.54618,231999997.0
2005-05-27 06:30:00,1.54604,1.54617,1.54604,1.54617,15200000.0
2005-05-27 06:31:00,1.54619,1.54619,1.54603,1.54603,96600000.0
2005-05-27 06:32:00,1.54611,1.5462,1.54603,1.54606,326999997.0
2005-05-27 06:33:00,1.54604,1.54607,1.54563,1.5457,407299997.0
2005-05-27 06:34:00,1.54625,1.54625,1.54604,1.54617,284600004.0
2005-05-27 06:35:00,1.54578,1.54608,1.54566,1.5459,230500001.0
2005-05-27 06:36:00,1.54619,1.54622,1.54596,1.54607,459500000.0
2005-05-27 06:37:00,1.54573,1.546,1.54531,1.54547,199199997.0
2005-05-27 06:38:00,1.5461,1.54623,1.54609,1.5461,284999995.0
2005-05-27 06:39:00,1.54609,1.5462,1.54596,1.54613,94900000.0
2005-05-27 06:40:00,1.54617,1.54625,1.54604,1.54604,380400002.0
2005-05-27 06:41:00,1.54572,1.54617,1.54562,1.54581,449800003.0
2005-05-27 06:42:00,1.5462,1.54625,1.5461,1.54619,311600000.0
2005-05-27 06:43:00,1.54625,1.54625,1.54603,1.54609,76299999.0
2005-05-27 06:44:00,1.54589,1.54602,1.54549,1.5455,209700001.0
2005-05-27 06:45:00,1.5461,1.54625,1.54603,1.54612,153100001.0
2005-05-27 06:46:00,1.54577,1.54612,1.54567,1.54593,197799999.0
2005-05-27 06:47:00,1.5461,1.5462,1.5461,1.5462,9600000.0
2005-05-27 06:48:00,1.54615,1.54625,1.54613,1.54625,163099999.0
2005-05-27 06:49:00,1.54623,1.54625,1.54605,1.54615,140900002.0
2005-05-27 06:50:00,1.54615,1.54625,1.54601,1.54615,334899999.0
2005-05-27 06:51:00,1.54565,1.54587,1.54545,1.5456,300700004.0
2005-05-27 06:52:00,1.54615,1.54623,1.54602,1.54623,263499999.0
2005-05-27 06:53:00,1.54612,1.54612,1.54568,1.54595,352399997.0
2005-05-27 06:54:00,1.54615,1.54628,1.54605,1.5461,417899998.0
2005-05-27 06:55:00,1.54618,1.54625,1.54605,1.54622,290899999.0
2005-05-27 06:56:00,1.54567,1.54612,1.54564,1.54592,324400007.0
2005-05-27 06:57:00,1.54608,1.54628,1.54606,1.5462,289900002.0
2005-05-27 06:58:00,1.54583,1.54605,1.54564,1.54564,390599996.0
2005-05-27 06:59:00,1.54609,1.54622,1.54609,1.54615,268899998.0
2005-05-27 07:00:00,1.54563,1.54582,1.54546,1.5457,444300005.0
2005-05-27 07:01:00,1.54606,1.54631,1.54606,1.54631,178099999.0
2005-05-27 07:02:00,1.5463,1.5463,1.5462,1.5462,66199999.0
2005-05-27 07:03:00,1.54618,1.54625,1.54592,1.54593,414199999.0
2005-05-27 07:04:00,1.5462,1.54635,1.546,1.54625,410600006.0
2005-05-27 07:05:00,1.54632,1.54641,1.54617,1.54637,285200002.0
2005-05-27 07:06:00,1.54618,1.54632,1.54609,1.54623,262400002.0
2005-05-27 07:07:00,1.5458,1.54612,1.54556,1.54596,362000002.0
2005-05-27 07:08:00,1.54609,1.54622,1.54598,1.54621,238799998.0
2005-05-27 07:09:00,1.5462,1.54628,1.54601,1.54601,295999997.0
2005-05-27 07:10:00,1.54616,1.54632,1.54608,1.54608,204499998.0
2005-05-27 07:11:00,1.54617,1.54625,1.54605,1.5461,275500008.0
2005-05-27 07:12:00,1.54614,1.54626,1.54598,1.54609,347600002.0
2005-05-27 07:13:00,1.54602,1.54625,1.54602,1.54618,170099997.0
2005-05-27 07:14:00,1.54611,1.54619,1.54599,1.54611,119099997.0
2005-05-27 07:15:00,1.54578,1.54601,1.54569,1.54579,285499997.0
2005-05-27 07:16:00,1.54605,1.54612,1.54592,1.54599,272199998.0
2005-05-27 07:17:00,1.54611,1.54618,1.54603,1.54607,166300000.0
2005-05-27 07:18:00,1.54595,1.546,1.54563,1.5457,392500000.0
2005-05-27 07:19:00,1.54617,1.54617,1.54604,1.54604,32799999.0
2005-05-27 07:20:00,1.54606,1.54628,1.54606,1.5462,321600001.0
2005-05-27 07:21:00,1.54572,1.54607,1.54568,1.54587,280700003.0
2005-05-27 07:22:00,1.54615,1.54628,1.54599,1.54624,242200005.0
2005-05-27 07:23:00,1.54605,1.5462,1.54605,1.5462,88999998.0
2005-05-27 07:24:00,1.54625,1.54625,1.54604,1.54604,242700000.0
2005-05-27 07:25:00,1.54604,1.5462,1.54604,1.5462,330199998.0
2005-05-27 07:26:00,1.54615,1.54625,1.54592,1.5462,349600005.0
2005-05-27 07:27:00,1.5462,1.5462,1.54597,1.54608,393500003.0
2005-05-27 07:28:00,1.54587,1.54609,1.54569,1.54593,332500000.0
2005-05-27 07:29:00,1.54611,1.54625,1.54611,1.54618,239300001.0
2005-05-27 07:30:00,1.5461,1.54625,1.5461,1.54625,160599999.0
2005-05-27 07:31:00,1.54616,1.54623,1.54616,1.54623,17600000.0
2005-05-27 07:32:00,1.54602,1.54602,1.54566,1.54566,274900003.0
2005-05-27 07:33:00,1.5462,1.54625,1.54601,1.54616,139099999.0
2005-05-27 07:34:00,1.5461,1.54625,1.54606,1.5462,259599997.0
2005-05-27 07:35:00,1.54565,1.54609,1.54562,1.54592,297699997.0
2005-05-27 07:36:00,1.54614,1.54631,1.54614,1.54627,212399999.0
2005-05-27 07:37:00,1.5462,1.54625,1.5462,1.54625,18600000.0
2005-05-27 07:38:00,1.5462,1.5462,1.5461,1.5461,96600000.0
2005-05-27 07:39:00,1.54625,1.54625,1.54612,1.54612,59000002.0
2005-05-27 07:40:00,1.54574,1.54611,1.5456,1.54598,495500005.0
2005-05-27 07:41:00,1.54603,1.54624,1.5458,1.54624,563099993.0
2005-05-27 07:42:00,1.5462,1.54628,1.54604,1.54624,225500000.0
2005-05-27 07:43:00,1.5461,1.54625,1.54604,1.54625,456000003.0
2005-05-27 07:44:00,1.54614,1.54625,1.5461,1.5462,123900002.0
2005-05-27 07:45:00,1.54618,1.54625,1.5461,1.5462,311600002.0
2005-05-27 07:46:00,1.54621,1.54621,1.54607,1.54607,75100000.0
2005-05-27 07:47:00,1.54581,1.54599,1.54563,1.54582,194199998.0
2005-05-27 07:48:00,1.54612,1.54615,1.54596,1.546,237300002.0
2005-05-27 07:49:00,1.54613,1.54623,1.54599,1.54604,201900001.0
2005-05-27 07:50:00,1.54584,1.54587,1.54561,1.54587,318600000.0
2005-05-27 07:51:00,1.54619,1.5463,1.54601,1.54601,218400001.0
2005-05-27 07:52:00,1.5462,1.54625,1.5461,1.5461,185600000.0
2005-05-27 07:53:00,1.54616,1.54631,1.54616,1.54631,83599997.0
2005-05-27 07:54:00,1.5461,1.54647,1.5461,1.54647,292300004.0
2005-05-27 07:55:00,1.54636,1.54642,1.54614,1.5463,259900002.0
2005-05-27 07:56:00,1.54641,1.54641,1.5463,1.5463,86299999.0
2005-05-27 07:57:00,1.54622,1.54638,1.54614,1.54632,201299999.0
2005-05-27 07:58:00,1.54624,1.54637,1.54624,1.54637,28700000.0
2005-05-27 07:59:00,1.54639,1.54645,1.54631,1.5464,339199999.0
2005-05-27 08:00:00,1.54635,1.54637,1.54621,1.54623,45500000.0
2005-05-27 08:01:00,1.5461,1.54621,1.54587,1.54592,407599999.0
2005-05-27 08:02:00,1.54637,1.54645,1.54617,1.5464,357899997.0
2005-05-27 08:03:00,1.54613,1.54633,1.54593,1.54621,361700000.0
2005-05-27 08:04:00,1.5463,1.5464,1.5463,1.5464,87099998.0
2005-05-27 08:05:00,1.5464,1.54645,1.5464,1.54645,72699998.0
2005-05-27 08:06:00,1.54641,1.54651,1.54614,1.54614,299100001.0
2005-05-27 08:07:00,1.5464,1.54645,1.54619,1.54638,433299995.0
2005-05-27 08:08:00,1.5462,1.54639,1.5462,1.54639,273399998.0
2005-05-27 08:09:00,1.54621,1.54643,1.54621,1.5464,158399999.0
2005-05-27 08:10:00,1.54598,1.54645,1.54598,1.54645,214500002.0
2005-05-27 08:11:00,1.5463,1.54655,1.5463,1.54655,178399998.0
2005-05-27 08:12:00,1.5463,1.54645,1.5463,1.54645,28800000.0
2005-05-27 08:13:00,1.54647,1.5465,1.54631,1.54638,369999998.0
2005-05-27 08:14:00,1.5464,1.54655,1.54627,1.54627,325099998.0
2005-05-27 08:15:00,1.54609,1.54636,1.54599,1.54614,277499999.0
2005-05-27 08:16:00,1.54644,1.54656,1.54628,1.54642,106000002.0
2005-05-27 08:17:00,1.54658,1.54662,1.54638,1.54645,179000000.0
2005-05-27 08:18:00,1.54659,1.54659,1.54639,1.54657,245100001.0
2005-05-27 08:19:00,1.54654,1.54654,1.54628,1.5464,212000000.0
2005-05-27 08:20:00,1.54587,1.54617,1.54574,1.54587,405399994.0
2005-05-27 08:21:00,1.54643,1.54651,1.54616,1.54646,362200002.0
2005-05-27 08:22:00,1.54641,1.54659,1.54637,1.5465,159999999.0
2005-05-27 08:23:00,1.54647,1.5465,1.54626,1.54626,288500003.0
2005-05-27 08:24:00,1.54629,1.54652,1.54627,1.5465,282500001.0
2005-05-27 08:25:00,1.54637,1.54652,1.54626,1.54626,363299999.0
2005-05-27 08:26:00,1.54648,1.54661,1.5464,1.54653,303899999.0
2005-05-27 08:27:00,1.54664,1.54697,1.5466,1.54691,242100000.0
2005-05-27 08:28:00,1.54687,1.54691,1.54666,1.54666,192400004.0
2005-05-27 08:29:00,1.54677,1.54694,1.54677,1.54694,149900004.0
2005-05-27 08:30:00,1.5468,1.54693,1.54677,1.54684,242000003.0
2005-05-27 08:31:00,1.54685,1.54695,1.54673,1.54682,280199998.0
2005-05-27 08:32:00,1.54679,1.54692,1.54678,1.54688,267300001.0
2005-05-27 08:33:00,1.54693,1.54693,1.5467,1.54672,157100000.0
2005-05-27 08:34:00,1.54668,1.5469,1.54667,1.5469,106000000.0
2005-05-27 08:35:00,1.54687,1.54693,1.54672,1.54681,177000002.0
2005-05-27 08:36:00,1.54668,1.54687,1.54658,1.54687,259199999.0
2005-05-27 08:37:00,1.54692,1.54695,1.54677,1.54688,182000000.0
2005-05-27 08:38:00,1.54684,1.54684,1.54671,1.54674,135000000.0
2005-05-27 08:39:00,1.54673,1.54705,1.54673,1.54703,188000001.0
2005-05-27 08:40:00,1.54686,1.54705,1.54685,1.54698,225100002.0
2005-05-27 08:41:00,1.54697,1.54705,1.54682,1.547,231900001.0
2005-05-27 08:42:00,1.54688,1.54705,1.54682,1.547,247800000.0
2005-05-27 08:43:00,1.54685,1.547,1.54685,1.547,103800003.0
2005-05-27 08:44:00,1.5469,1.54702,1.5469,1.54702,130899997.0
2005-05-27 08:45:00,1.54706,1.54713,1.54676,1.54704,397300002.0
2005-05-27 08:46:00,1.5468,1.547,1.5468,1.547,183099997.0
2005-05-27 08:47:00,1.54698,1.54698,1.54681,1.54698,335199999.0
2005-05-27 08:48:00,1.54687,1.54705,1.54672,1.54705,320599999.0
2005-05-27 08:49:00,1.54679,1.54706,1.54677,1.54706,233300001.0
2005-05-27 08:50:00,1.54701,1.54709,1.5469,1.54695,371799996.0
2005-05-27 08:51:00,1.54691,1.54707,1.54691,1.54707,49600001.0
2005-05-27 08:52:00,1.54708,1.54708,1.54682,1.54704,192599999.0
2005-05-27 08:53:00,1.54698,1.5471,1.54688,1.54696,235399999.0
2005-05-27 08:54:00,1.54695,1.54705,1.54682,1.54685,258100002.0
2005-05-27 08:55:00,1.54709,1.54709,1.54697,1.54697,33600000.0
2005-05-27 08:56:00,1.54698,1.54705,1.54685,1.5469,249699999.0
2005-05-27 08:57:00,1.54702,1.5471,1.54681,1.54688,250300001.0
2005-05-27 08:58:00,1.54682,1.54705,1.54682,1.54705,63200000.0
2005-05-27 08:59:00,1.54706,1.54709,1.54697,1.54703,104599999.0
2005-05-27 09:00:00,1.54715,1.54748,1.54706,1.54738,208700005.0
2005-05-27 09:01:00,1.54737,1.54756,1.54736,1.54744,174499998.0
2005-05-27 09:02:00,1.54748,1.54748,1.54734,1.54738,448699996.0
2005-05-27 09:03:00,1.54721,1.54743,1.54721,1.54743,243700002.0
2005-05-27 09:04:00,1.54718,1.54733,1.5471,1.5472,183299996.0
2005-05-27 09:05:00,1.54718,1.54725,1.54704,1.54712,261799999.0
2005-05-27 09:06:00,1.54706,1.54719,1.54701,1.54705,314900000.0
2005-05-27 09:07:00,1.54716,1.54716,1.54696,1.54709,146400001.0
2005-05-27 09:08:00,1.54718,1.54718,1.54693,1.54706,219599995.0
2005-05-27 09:09:00,1.54717,1.54718,1.54694,1.54705,405100003.0
2005-05-27 09:10:00,1.5472,1.5472,1.5471,1.5471,86200000.0
2005-05-27 09:11:00,1.54703,1.54727,1.54703,1.54727,278899999.0
2005-05-27 09:12:00,1.54726,1.5474,1.54722,1.54723,264199997.0
2005-05-27 09:13:00,1.54724,1.54743,1.54724,1.54743,96699999.0
2005-05-27 09:14:00,1.5474,1.54754,1.54736,1.54739,323699999.0
2005-05-27 09:15:00,1.54736,1.54753,1.54727,1.54741,347899996.0
2005-05-27 09:16:00,1.5474,1.54745,1.54732,1.54738,100599998.0
2005-05-27 09:17:00,1.54743,1.54743,1.54722,1.54724,166299999.0
2005-05-27 09:18:00,1.54738,1.54744,1.54718,1.54738,210900002.0
2005-05-27 09:19:00,1.5474,1.54749,1.54724,1.54741,413599997.0
2005-05-27 09:20:00,1.54731,1.54754,1.54728,1.54746,246500002.0
2005-05-27 09:21:00,1.5473,1.5473,1.5471,1.5471,75100000.0
2005-05-27 09:22:00,1.54745,1.54747,1.54723,1.5474,478800000.0
2005-05-27 09:23:00,1.54732,1.54747,1.54726,1.54731,384000001.0
2005-05-27 09:24:00,1.54736,1.54744,1.54722,1.54733,260600000.0
2005-05-27 09:25:00,1.54724,1.54737,1.54723,1.54736,222199998.0
2005-05-27 09:26:00,1.54731,1.54738,1.54725,1.54733,139400000.0
2005-05-27 09:27:00,1.5472,1.54738,1.54708,1.54738,330500000.0
2005-05-27 09:28:00,1.54737,1.54746,1.54728,1.54737,396100004.0
2005-05-27 09:29:00,1.54736,1.54748,1.5473,1.54748,261500003.0
2005-05-27 09:30:00,1.54751,1.54751,1.54745,1.54745,85500000.0
2005-05-27 09:31:00,1.54731,1.54751,1.54731,1.54747,222899998.0
2005-05-27 09:32:00,1.54725,1.54738,1.54725,1.54738,64700001.0
2005-05-27 09:33:00,1.54745,1.54745,1.54725,1.5473,304899995.0
2005-05-27 09:34:00,1.54728,1.54739,1.54715,1.54727,61600000.0
2005-05-27 09:35:00,1.5473,1.54735,1.5472,1.54728,205600000.0
2005-05-27 09:36:00,1.54717,1.54743,1.54717,1.54724,518399999.0
2005-05-27 09:37:00,1.54723,1.54738,1.54723,1.54738,25600000.0
2005-05-27 09:38:00,1.5472,1.54731,1.54694,1.54727,260900000.0
2005-05-27 09:39:00,1.54718,1.54733,1.54717,1.54733,356399998.0
2005-05-27 09:40:00,1.54719,1.54739,1.54713,1.54726,323199998.0
2005-05-27 09:41:00,1.54728,1.54735,1.54718,1.5473,329200001.0
2005-05-27 09:42:00,1.54738,1.54738,1.54722,1.54722,119800000.0
2005-05-27 09:43:00,1.54676,1.54707,1.54658,1.54681,334899996.0
2005-05-27 09:44:00,1.54719,1.5473,1.54706,1.54723,188300000.0
2005-05-27 09:45:00,1.54734,1.54734,1.54717,1.54717,122200001.0
2005-05-27 09:46:00,1.5474,1.54745,1.5474,1.54745,69500000.0
2005-05-27 09:47:00,1.5473,1.54742,1.54724,1.54732,315700002.0
2005-05-27 09:48:00,1.54731,1.5474,1.54716,1.5473,542000000.0
2005-05-27 09:49:00,1.54736,1.54736,1.54716,1.54716,166000002.0
2005-05-27 09:50:00,1.54722,1.54725,1.54698,1.54716,312399998.0
2005-05-27 09:51:00,1.54722,1.5473,1.54707,1.54707,355099999.0
2005-05-27 09:52:00,1.5471,1.54717,1.547,1.54704,81500002.0
2005-05-27 09:53:00,1.54718,1.54723,1.54698,1.54715,164800000.0
2005-05-27 09:54:00,1.54725,1.54727,1.54705,1.54705,332099997.0
2005-05-27 09:55:00,1.5472,1.54727,1.547,1.54719,267099999.0
2005-05-27 09:56:00,1.5472,1.54727,1.5471,1.54714,125299999.0
2005-05-27 09:57:00,1.54716,1.54723,1.54701,1.54711,395400004.0
2005-05-27 09:58:00,1.54697,1.54707,1.54697,1.54706,47900002.0
2005-05-27 09:59:00,1.54686,1.54704,1.54679,1.54688,307599998.0
2005-05-27 10:00:00,1.54686,1.54705,1.54684,1.54698,336500002.0
2005-05-27 10:01:00,1.54707,1.54714,1.54687,1.54708,435400000.0
2005-05-27 10:02:00,1.54707,1.54718,1.54686,1.54699,303100000.0
2005-05-27 10:03:00,1.54708,1.54719,1.54689,1.54706,346900004.0
2005-05-27 10:04:00,1.54705,1.54711,1.54705,1.54711,136500000.0
2005-05-27 10:05:00,1.547,1.54713,1.54685,1.54705,433900003.0
2005-05-27 10:06:00,1.54699,1.54708,1.54686,1.54691,208600001.0
2005-05-27 10:07:00,1.54712,1.54712,1.54687,1.54696,449299996.0
2005-05-27 10:08:00,1.54696,1.54712,1.54676,1.54702,470900006.0
2005-05-27 10:09:00,1.54705,1.54715,1.54692,1.54699,301500000.0
2005-05-27 10:10:00,1.54695,1.54707,1.54683,1.54696,114700000.0
2005-05-27 10:11:00,1.54681,1.5471,1.54681,1.5471,323600000.0
2005-05-27 10:12:00,1.54702,1.54714,1.54686,1.54686,309999998.0
2005-05-27 10:13:00,1.54698,1.547,1.54683,1.54698,279900000.0
2005-05-27 10:14:00,1.54698,1.547,1.54683,1.54695,224200001.0
2005-05-27 10:15:00,1.54693,1.54693,1.54676,1.54677,105700001.0
2005-05-27 10:16:00,1.54695,1.54695,1.54675,1.5468,319700001.0
2005-05-27 10:17:00,1.54686,1.54704,1.54684,1.54697,336500002.0
2005-05-27 10:18:00,1.54667,1.54676,1.54639,1.54639,313299998.0
2005-05-27 10:19:00,1.5469,1.54705,1.5469,1.54705,112100001.0
2005-05-27 10:20:00,1.54682,1.547,1.54682,1.547,155699998.0
2005-05-27 10:21:00,1.54682,1.54705,1.54682,1.54697,347600005.0
2005-05-27 10:22:00,1.54688,1.547,1.54682,1.54695,40700000.0
2005-05-27 10:23:00,1.54698,1.54705,1.54684,1.54705,127500001.0
2005-05-27 10:24:00,1.54703,1.54703,1.54676,1.5469,304299999.0
2005-05-27 10:25:00,1.54693,1.54693,1.54658,1.54658,554700004.0
2005-05-27 10:26:00,1.54695,1.54702,1.54683,1.54686,113600000.0
2005-05-27 10:27:00,1.54691,1.54703,1.54684,1.54698,256500007.0
2005-05-27 10:28:00,1.54688,1.54695,1.54681,1.54695,204700001.0
2005-05-27 10:29:00,1.54686,1.54693,1.54671,1.5468,156500000.0
2005-05-27 10:30:00,1.5468,1.54691,1.5466,1.54677,336200006.0
2005-05-27 10:31:00,1.5469,1.54695,1.54675,1.54681,268300003.0
2005-05-27 10:32:00,1.54672,1.54694,1.54671,1.54684,287000007.0
2005-05-27 10:33:00,1.54693,1.54698,1.54674,1.54698,196500000.0
2005-05-27 10:34:00,1.547,1.54705,1.54683,1.54683,210200001.0
2005-05-27 10:35:00,1.54698,1.54707,1.54681,1.54684,164099997.0
2005-05-27 10:36:00,1.54701,1.54714,1.54694,1.54707,202400002.0
2005-05-27 10:37:00,1.54706,1.54713,1.54693,1.547,214200001.0
2005-05-27 10:38:00,1.54708,1.54714,1.54693,1.54697,194700001.0
2005-05-27 10:39:00,1.54698,1.54714,1.54697,1.54714,286900001.0
2005-05-27 10:40:00,1.54703,1.54712,1.54687,1.54704,215200001.0
2005-05-27 10:41:00,1.54695,1.54709,1.54682,1.54697,469299997.0
2005-05-27 10:42:00,1.54689,1.54703,1.54678,1.54693,286199999.0
2005-05-27 10:43:00,1.54693,1.54699,1.54666,1.5469,350500004.0
2005-05-27 10:44:00,1.54695,1.54695,1.5467,1.54677,187400002.0
2005-05-27 10:45:00,1.5469,1.54695,1.5469,1.54695,123000000.0
2005-05-27 10:46:00,1.54663,1.54684,1.54656,1.54668,359400003.0
2005-05-27 10:47:00,1.54678,1.54685,1.5466,1.54675,155799999.0
2005-05-27 10:48:00,1.54684,1.54691,1.54677,1.54683,43900000.0
2005-05-27 10:49:00,1.5469,1.54695,1.54679,1.5468,316299998.0
2005-05-27 10:50:00,1.5467,1.5469,1.5467,1.5469,227599999.0
2005-05-27 10:51:00,1.54682,1.54695,1.54664,1.54685,475899999.0
2005-05-27 10:52:00,1.54696,1.54696,1.54674,1.54674,119900000.0
2005-05-27 10:53:00,1.54672,1.54681,1.54663,1.54677,261800000.0
2005-05-27 10:54:00,1.54661,1.54677,1.5466,1.5467,354699995.0
2005-05-27 10:55:00,1.54651,1.54678,1.54651,1.5467,381900003.0
2005-05-27 10:56:00,1.54665,1.54672,1.54644,1.54672,355100000.0
2005-05-27 10:57:00,1.54657,1.54679,1.54654,1.54679,379599997.0
2005-05-27 10:58:00,1.54677,1.5468,1.54665,1.54665,132199998.0
2005-05-27 10:59:00,1.54673,1.54673,1.54647,1.54647,148800002.0
2005-05-27 11:00:00,1.54663,1.54672,1.5464,1.54655,310399997.0
2005-05-27 11:01:00,1.54653,1.54663,1.54643,1.54663,129600004.0
2005-05-27 11:02:00,1.54662,1.54662,1.54636,1.54636,297800003.0
2005-05-27 11:03:00,1.5466,1.54665,1.54648,1.54648,211800002.0
2005-05-27 11:04:00,1.54653,1.54658,1.54627,1.54643,142099997.0
2005-05-27 11:05:00,1.54659,1.54672,1.54648,1.54664,308299997.0
2005-05-27 11:06:00,1.54665,1.54676,1.54645,1.54661,354199998.0
2005-05-27 11:07:00,1.54659,1.54665,1.54651,1.5466,134199999.0
2005-05-27 11:08:00,1.54652,1.54665,1.54641,1.54665,320200000.0
2005-05-27 11:09:00,1.54653,1.54669,1.5465,1.54659,311499998.0
2005-05-27 11:10:00,1.54638,1.5465,1.54631,1.54647,333600002.0
2005-05-27 11:11:00,1.54658,1.54663,1.54643,1.54643,172000001.0
2005-05-27 11:12:00,1.54649,1.54651,1.54631,1.54633,206400001.0
2005-05-27 11:13:00,1.54639,1.54649,1.54624,1.54648,373399995.0
2005-05-27 11:14:00,1.54628,1.54644,1.54626,1.54644,251200002.0
2005-05-27 11:15:00,1.54628,1.5464,1.54619,1.54637,315400001.0
2005-05-27 11:16:00,1.54632,1.54642,1.54624,1.54634,83400000.0
2005-05-27 11:17:00,1.54635,1.54648,1.54624,1.54628,275600000.0
2005-05-27 11:18:00,1.5464,1.54645,1.54629,1.54638,281200004.0
2005-05-27 11:19:00,1.5464,1.54645,1.54626,1.54638,309500001.0
2005-05-27 11:20:00,1.54643,1.54648,1.54628,1.54631,365900005.0
2005-05-27 11:21:00,1.54645,1.54645,1.5463,1.54639,244499999.0
2005-05-27 11:22:00,1.5462,1.5464,1.54614,1.54632,139600000.0
2005-05-27 11:23:00,1.54622,1.54643,1.54622,1.54635,198499999.0
2005-05-27 11:24:00,1.54635,1.54645,1.54618,1.54629,193900002.0
2005-05-27 11:25:00,1.5464,1.54645,1.54612,1.54636,303599999.0
2005-05-27 11:26:00,1.5464,1.54645,1.5463,1.54638,218800001.0
2005-05-27 11:27:00,1.54642,1.54651,1.54634,1.54639,322500002.0
2005-05-27 11:28:00,1.54637,1.54645,1.54625,1.5463,230900006.0
2005-05-27 11:29:00,1.5464,1.54645,1.54627,1.54628,292300001.0
2005-05-27 11:30:00,1.54634,1.54661,1.54632,1.54642,385799999.0
2005-05-27 11:31:00,1.5463,1.54645,1.54629,1.5464,317499996.0
2005-05-27 11:32:00,1.54643,1.54651,1.54626,1.54641,403100003.0
2005-05-27 11:33:00,1.54646,1.54653,1.54632,1.54652,347600002.0
2005-05-27 11:34:00,1.54642,1.54655,1.54631,1.5465,252900003.0
2005-05-27 11:35:00,1.54645,1.54664,1.54638,1.5466,392999999.0
2005-05-27 11:36:00,1.54655,1.54663,1.5464,1.54658,292500003.0
2005-05-27 11:37:00,1.54659,1.54667,1.54646,1.54648,252199996.0
2005-05-27 11:38:00,1.54669,1.54675,1.54661,1.54675,165900001.0
2005-05-27 11:39:00,1.54664,1.54681,1.54657,1.54672,208400000.0
2005-05-27 11:40:00,1.54665,1.54675,1.5465,1.54668,250799998.0
2005-05-27 11:41:00,1.54657,1.54679,1.54654,1.54675,436199999.0
2005-05-27 11:42:00,1.54666,1.54679,1.5465,1.54663,240999999.0
2005-05-27 11:43:00,1.54652,1.54671,1.54652,1.54668,429500004.0
2005-05-27 11:44:00,1.5466,1.54675,1.54652,1.54665,307700001.0
2005-05-27 11:45:00,1.54671,1.54691,1.54662,1.54675,281799997.0
2005-05-27 11:46:00,1.54686,1.54701,1.54676,1.54689,212399998.0
2005-05-27 11:47:00,1.54676,1.547,1.54674,1.54686,244300000.0
2005-05-27 11:48:00,1.54688,1.547,1.54674,1.54697,147000003.0
2005-05-27 11:49:00,1.54692,1.54707,1.54679,1.54697,362699997.0
2005-05-27 11:50:00,1.5469,1.54705,1.5469,1.54702,335500008.0
2005-05-27 11:51:00,1.54699,1.54699,1.5467,1.54687,350500001.0
2005-05-27 11:52:00,1.54676,1.54705,1.54676,1.54705,324200002.0
2005-05-27 11:53:00,1.54705,1.54711,1.5469,1.54699,393199998.0
2005-05-27 11:54:00,1.54702,1.54715,1.54691,1.54705,295900002.0
2005-05-27 11:55:00,1.54686,1.54714,1.54686,1.5471,250900004.0
2005-05-27 11:56:00,1.54707,1.5471,1.54689,1.54704,255100000.0
2005-05-27 11:57:00,1.54699,1.54712,1.54689,1.54701,293199997.0
2005-05-27 11:58:00,1.5471,1.5472,1.54699,1.54706,279900001.0
2005-05-27 11:59:00,1.54716,1.5472,1.54701,1.54704,308900001.0
2005-05-27 12:00:00,1.5471,1.54718,1.5469,1.54704,377900002.0
2005-05-27 12:01:00,1.54693,1.54726,1.54693,1.54718,388500004.0
2005-05-27 12:02:00,1.5472,1.54724,1.54697,1.5471,488099999.0
2005-05-27 12:03:00,1.54715,1.54719,1.54696,1.54711,302999999.0
2005-05-27 12:04:00,1.54698,1.54722,1.54698,1.54707,366299997.0
2005-05-27 12:05:00,1.54711,1.54722,1.547,1.5471,188499997.0
2005-05-27 12:06:00,1.547,1.54711,1.54676,1.54706,301799999.0
2005-05-27 12:07:00,1.54712,1.54725,1.54703,1.54703,139800001.0
2005-05-27 12:08:00,1.54703,1.54712,1.54685,1.54698,380100001.0
2005-05-27 12:09:00,1.54691,1.54702,1.54691,1.54702,145400002.0
2005-05-27 12:10:00,1.54709,1.54715,1.54689,1.54689,122600002.0
2005-05-27 12:11:00,1.54692,1.5471,1.54685,1.54703,399300003.0
2005-05-27 12:12:00,1.54694,1.54711,1.54694,1.54707,260099998.0
2005-05-27 12:13:00,1.5471,1.54717,1.54703,1.54711,142900002.0
2005-05-27 12:14:00,1.54714,1.54714,1.54694,1.54694,101500000.0
2005-05-27 12:15:00,1.54705,1.54705,1.54685,1.54697,277299999.0
2005-05-27 12:16:00,1.5468,1.54705,1.5468,1.547,260499996.0
2005-05-27 12:17:00,1.54705,1.54705,1.5469,1.54699,318600005.0
2005-05-27 12:18:00,1.54693,1.54712,1.54685,1.54698,234900004.0
2005-05-27 12:19:00,1.54692,1.54705,1.54692,1.54705,65100001.0
2005-05-27 12:20:00,1.54643,1.54671,1.54637,1.54645,310799996.0
2005-05-27 12:21:00,1.54683,1.54705,1.54683,1.54705,49000000.0
2005-05-27 12:22:00,1.5469,1.54705,1.54682,1.54705,248600001.0
2005-05-27 12:23:00,1.54696,1.54705,1.54677,1.54693,172599997.0
2005-05-27 12:24:00,1.54691,1.54712,1.54691,1.54712,120699999.0
2005-05-27 12:25:00,1.5467,1.54691,1.54651,1.54675,358899998.0
2005-05-27 12:26:00,1.54699,1.54712,1.5469,1.54692,366399997.0
2005-05-27 12:27:00,1.54702,1.54708,1.54685,1.54696,302700003.0
2005-05-27 12:28:00,1.547,1.54715,1.54682,1.54704,167799998.0
2005-05-27 12:29:00,1.5471,1.54715,1.54692,1.54692,169399999.0
2005-05-27 12:30:00,1.54708,1.54712,1.54688,1.54695,293700002.0
2005-05-27 12:31:00,1.54707,1.54715,1.54693,1.54715,278800002.0
2005-05-27 12:32:00,1.54715,1.54724,1.54699,1.54717,306399998.0
2005-05-27 12:33:00,1.54707,1.54721,1.54707,1.54721,126100001.0
2005-05-27 12:34:00,1.54717,1.54723,1.54708,1.54723,363900001.0
2005-05-27 12:35:00,1.54722,1.54722,1.54707,1.54722,260799997.0
2005-05-27 12:36:00,1.54707,1.54718,1.54697,1.54709,75100000.0
2005-05-27 12:37:00,1.54706,1.5472,1.54705,1.54706,149500000.0
2005-05-27 12:38:00,1.5471,1.54714,1.54694,1.54694,300499997.0
2005-05-27 12:39:00,1.54696,1.5471,1.54691,1.54696,319299998.0
2005-05-27 12:40:00,1.54695,1.5471,1.54683,1.54698,280500004.0
2005-05-27 12:41:00,1.54691,1.54707,1.54682,1.54695,170399997.0
2005-05-27 12:42:00,1.547,1.54705,1.54688,1.54688,212799999.0
2005-05-27 12:43:00,1.547,1.547,1.54678,1.54689,405400001.0
2005-05-27 12:44:00,1.54667,1.54696,1.54642,1.54686,337200002.0
2005-05-27 12:45:00,1.5469,1.54705,1.54686,1.547,314599993.0
2005-05-27 12:46:00,1.54694,1.54705,1.54681,1.54702,226999999.0
2005-05-27 12:47:00,1.54697,1.54705,1.54682,1.54697,212799997.0
2005-05-27 12:48:00,1.54682,1.54714,1.54682,1.54714,243499995.0
2005-05-27 12:49:00,1.5471,1.5471,1.54694,1.54698,205999998.0
2005-05-27 12:50:00,1.54687,1.54704,1.54674,1.54687,227699997.0
2005-05-27 12:51:00,1.54689,1.54695,1.54681,1.54693,229400000.0
2005-05-27 12:52:00,1.54677,1.54695,1.54652,1.54677,438500003.0
2005-05-27 12:53:00,1.54682,1.54699,1.54669,1.54699,244200000.0
2005-05-27 12:54:00,1.5469,1.54695,1.54682,1.54685,256000000.0
2005-05-27 12:55:00,1.54683,1.54695,1.54681,1.5469,136600002.0
2005-05-27 12:56:00,1.54682,1.54695,1.54664,1.54687,232299997.0
2005-05-27 12:57:00,1.54676,1.54695,1.54676,1.54695,295600001.0
2005-05-27 12:58:00,1.5469,1.54697,1.54677,1.54681,354400001.0
2005-05-27 12:59:00,1.54685,1.54695,1.54673,1.5468,223900000.0
2005-05-27 13:00:00,1.54689,1.54711,1.54689,1.54703,238500002.0
2005-05-27 13:01:00,1.54706,1.5472,1.54702,1.54709,250200001.0
2005-05-27 13:02:00,1.54711,1.5472,1.54695,1.54711,204500004.0
2005-05-27 13:03:00,1.54707,1.54723,1.54701,1.54723,139999999.0
2005-05-27 13:04:00,1.54703,1.5472,1.54694,1.54708,256499999.0
2005-05-27 13:05:00,1.54718,1.5472,1.54703,1.5471,249199998.0
2005-05-27 13:06:00,1.54717,1.54733,1.54706,1.54719,147099998.0
2005-05-27 13:07:00,1.54719,1.54734,1.5471,1.54725,373099995.0
2005-05-27 13:08:00,1.54729,1.54749,1.5472,1.54727,408500000.0
2005-05-27 13:09:00,1.54734,1.5474,1.54718,1.54732,238100000.0
2005-05-27 13:10:00,1.54737,1.54752,1.54726,1.54739,143700000.0
2005-05-27 13:11:00,1.54748,1.5475,1.54727,1.54727,271400002.0
2005-05-27 13:12:00,1.5475,1.5475,1.54724,1.54747,220799998.0
2005-05-27 13:13:00,1.54735,1.54757,1.54732,1.54757,381800005.0
2005-05-27 13:14:00,1.54742,1.54758,1.54736,1.54758,108599999.0
2005-05-27 13:15:00,1.54746,1.54758,1.54737,1.54745,214800004.0
2005-05-27 13:16:00,1.54739,1.54743,1.54723,1.54728,282199999.0
2005-05-27 13:17:00,1.54723,1.54733,1.54723,1.54732,129399997.0
2005-05-27 13:18:00,1.54701,1.54729,1.54701,1.54723,459200006.0
2005-05-27 13:19:00,1.54728,1.54728,1.54707,1.54727,194599999.0
2005-05-27 13:20:00,1.54726,1.54733,1.54718,1.54728,176100000.0
2005-05-27 13:21:00,1.54733,1.54741,1.54723,1.54732,188999997.0
2005-05-27 13:22:00,1.54742,1.54742,1.54723,1.54726,368700001.0
2005-05-27 13:23:00,1.54736,1.54745,1.54716,1.54733,352699999.0
2005-05-27 13:24:00,1.54735,1.54745,1.54718,1.54738,359399998.0
2005-05-27 13:25:00,1.54738,1.54747,1.54725,1.5474,390000000.0
2005-05-27 13:26:00,1.5473,1.54747,1.54719,1.54732,306799999.0
2005-05-27 13:27:00,1.54735,1.54748,1.54724,1.54728,316500003.0
2005-05-27 13:28:00,1.54722,1.54745,1.54722,1.54745,284200002.0
2005-05-27 13:29:00,1.54735,1.54751,1.54722,1.54739,173200001.0
2005-05-27 13:30:00,1.5474,1.54755,1.54738,1.54755,250100001.0
2005-05-27 13:31:00,1.54737,1.54749,1.54719,1.54744,302000004.0
2005-05-27 13:32:00,1.54748,1.54751,1.54736,1.54738,283399998.0
2005-05-27 13:33:00,1.54753,1.54753,1.54735,1.54744,139100000.0
2005-05-27 13:34:00,1.54744,1.54753,1.54727,1.5474,285300000.0
2005-05-27 13:35:00,1.54735,1.54735,1.54707,1.54707,323999997.0
2005-05-27 13:36:00,1.54718,1.54725,1.54698,1.54698,253599998.0
2005-05-27 13:37:00,1.54712,1.54723,1.54706,1.54723,269800001.0
2005-05-27 13:38:00,1.54709,1.54727,1.54703,1.54718,161199999.0
2005-05-27 13:39:00,1.54715,1.54715,1.54697,1.54697,231599998.0
2005-05-27 13:40:00,1.54706,1.54727,1.54701,1.54701,306800000.0
2005-05-27 13:41:00,1.54708,1.54727,1.54697,1.54721,331900003.0
2005-05-27 13:42:00,1.54723,1.54737,1.54711,1.5472,387400007.0
2005-05-27 13:43:00,1.54725,1.54732,1.54707,1.54717,201000001.0
2005-05-27 13:44:00,1.54718,1.54718,1.54694,1.54705,266799999.0
2005-05-27 13:45:00,1.54709,1.54722,1.54702,1.54702,347300000.0
2005-05-27 13:46:00,1.54715,1.54723,1.54702,1.54715,182600001.0
2005-05-27 13:47:00,1.54693,1.54707,1.54676,1.54694,366600002.0
2005-05-27 13:48:00,1.54703,1.54705,1.54674,1.5469,375699997.0
2005-05-27 13:49:00,1.54687,1.54701,1.5467,1.5468,224900001.0
2005-05-27 13:50:00,1.54669,1.54685,1.54664,1.5468,233200000.0
2005-05-27 13:51:00,1.54664,1.54691,1.54664,1.5468,274600002.0
2005-05-27 13:52:00,1.54683,1.54687,1.54674,1.54676,75900000.0
2005-05-27 13:53:00,1.54698,1.54702,1.54679,1.54679,201300001.0
2005-05-27 13:54:00,1.54697,1.54703,1.54675,1.54694,390800001.0
2005-05-27 13:55:00,1.54708,1.54715,1.54694,1.54694,324399997.0
2005-05-27 13:56:00,1.54695,1.54703,1.54679,1.54697,175200001.0
2005-05-27 13:57:00,1.5469,1.54697,1.54682,1.54682,143000000.0
2005-05-27 13:58:00,1.54684,1.54702,1.54683,1.54698,325300000.0
2005-05-27 13:59:00,1.5468,1.54705,1.54678,1.54705,189299999.0
2005-05-27 14:00:00,1.54706,1.54713,1.54693,1.54701,153400001.0
2005-05-27 14:01:00,1.54695,1.54705,1.5468,1.5468,327599998.0
2005-05-27 14:02:00,1.54704,1.54715,1.54698,1.54707,361200000.0
2005-05-27 14:03:00,1.54684,1.5471,1.54663,1.54701,200699998.0
2005-05-27 14:04:00,1.54709,1.54725,1.54704,1.54711,277100004.0
2005-05-27 14:05:00,1.54712,1.54747,1.54705,1.54747,263799996.0
2005-05-27 14:06:00,1.5476,1.54764,1.54744,1.54748,272900002.0
2005-05-27 14:07:00,1.54736,1.54749,1.54724,1.54747,231200001.0
2005-05-27 14:08:00,1.54744,1.54787,1.54742,1.54779,351899997.0
2005-05-27 14:09:00,1.54764,1.54777,1.54751,1.54751,340900000.0
2005-05-27 14:10:00,1.54768,1.54768,1.54751,1.54754,299799999.0
2005-05-27 14:11:00,1.54767,1.54771,1.5475,1.54759,345899998.0
2005-05-27 14:12:00,1.54767,1.54772,1.54754,1.54757,365600004.0
2005-05-27 14:13:00,1.54769,1.54776,1.54747,1.54769,271099999.0
2005-05-27 14:14:00,1.54752,1.54769,1.54749,1.54755,258300004.0
2005-05-27 14:15:00,1.54753,1.54778,1.54753,1.5476,292000003.0
2005-05-27 14:16:00,1.54777,1.54777,1.54757,1.54775,293300004.0
2005-05-27 14:17:00,1.54762,1.5477,1.54747,1.54768,314799996.0
2005-05-27 14:18:00,1.54762,1.5478,1.54761,1.54772,323400001.0
2005-05-27 14:19:00,1.54777,1.54779,1.54763,1.54769,301100004.0
2005-05-27 14:20:00,1.5478,1.54785,1.54753,1.54785,403500001.0
2005-05-27 14:21:00,1.54774,1.54789,1.54768,1.54768,334600008.0
2005-05-27 14:22:00,1.54781,1.54792,1.54769,1.54772,398500003.0
2005-05-27 14:23:00,1.5478,1.5478,1.54753,1.54753,203900000.0
2005-05-27 14:24:00,1.54756,1.54782,1.54755,1.54761,403000001.0
2005-05-27 14:25:00,1.5477,1.54775,1.5477,1.54775,63900000.0
2005-05-27 14:26:00,1.54757,1.54773,1.54743,1.5475,266100003.0
2005-05-27 14:27:00,1.54748,1.54765,1.54731,1.54765,387100002.0
2005-05-27 14:28:00,1.54753,1.54765,1.54736,1.5475,289000001.0
2005-05-27 14:29:00,1.54754,1.54766,1.54744,1.54765,391700003.0
2005-05-27 14:30:00,1.54759,1.54767,1.54743,1.54761,417899991.0
2005-05-27 14:31:00,1.54751,1.54766,1.54734,1.54752,136900000.0
2005-05-27 14:32:00,1.54754,1.54761,1.5473,1.54759,469300004.0
2005-05-27 14:33:00,1.54758,1.54762,1.54746,1.54752,315500005.0
2005-05-27 14:34:00,1.54732,1.54752,1.54726,1.54738,221299997.0
2005-05-27 14:35:00,1.54745,1.54771,1.54734,1.54751,361099999.0
2005-05-27 14:36:00,1.54761,1.54778,1.54752,1.54771,135100000.0
2005-05-27 14:37:00,1.54773,1.54773,1.54752,1.54761,340900004.0
2005-05-27 14:38:00,1.54762,1.54773,1.54753,1.54765,302700000.0
2005-05-27 14:39:00,1.54762,1.5477,1.54754,1.54759,220700001.0
2005-05-27 14:40:00,1.54768,1.54782,1.54753,1.54782,411399998.0
2005-05-27 14:41:00,1.54772,1.54781,1.54756,1.54763,143799999.0
2005-05-27 14:42:00,1.5476,1.54766,1.54735,1.54764,447999998.0
2005-05-27 14:43:00,1.54762,1.54773,1.54742,1.54764,368400008.0
2005-05-27 14:44:00,1.54753,1.54765,1.5474,1.54754,187300004.0
2005-05-27 14:45:00,1.54759,1.54769,1.54753,1.54762,269500001.0
2005-05-27 14:46:00,1.54758,1.54765,1.54745,1.54753,242100005.0
2005-05-27 14:47:00,1.54747,1.54766,1.54747,1.54766,125600000.0
2005-05-27 14:48:00,1.54744,1.54775,1.54744,1.54765,384700003.0
2005-05-27 14:49:00,1.54757,1.54778,1.54754,1.54771,250600002.0
2005-05-27 14:50:00,1.54775,1.54778,1.54757,1.54767,330900002.0
2005-05-27 14:51:00,1.54756,1.54768,1.54734,1.54762,352299994.0
2005-05-27 14:52:00,1.54767,1.54771,1.54756,1.54758,203700002.0
2005-05-27 14:53:00,1.5475,1.54765,1.54742,1.54755,172499999.0
2005-05-27 14:54:00,1.54754,1.54754,1.54744,1.54754,79900000.0
2005-05-27 14:55:00,1.54747,1.5476,1.54734,1.54741,242499999.0
2005-05-27 14:56:00,1.54755,1.54755,1.54742,1.54742,90599998.0
2005-05-27 14:57:00,1.54752,1.54758,1.54741,1.54741,296499999.0
2005-05-27 14:58:00,1.54668,1.54735,1.54668,1.54727,441600003.0
2005-05-27 14:59:00,1.54736,1.54749,1.54726,1.54743,279299997.0
2005-05-27 15:00:00,1.54747,1.54754,1.54732,1.54741,318500003.0
2005-05-27 15:01:00,1.54747,1.54751,1.54731,1.54731,505899999.0
2005-05-27 15:02:00,1.54753,1.54754,1.54735,1.54735,183400001.0
2005-05-27 15:03:00,1.5474,1.54745,1.5473,1.5473,285800001.0
2005-05-27 15:04:00,1.54738,1.54747,1.5472,1.54734,303400005.0
2005-05-27 15:05:00,1.54728,1.54753,1.54725,1.5475,362299996.0
2005-05-27 15:06:00,1.54743,1.54759,1.54731,1.54743,355299999.0
2005-05-27 15:07:00,1.54736,1.54766,1.54736,1.54759,235300000.0
2005-05-27 15:08:00,1.54742,1.54757,1.54721,1.54739,243400000.0
2005-05-27 15:09:00,1.54743,1.54754,1.54737,1.54751,95000004.0
2005-05-27 15:10:00,1.54737,1.54755,1.54734,1.5475,240500001.0
2005-05-27 15:11:00,1.54742,1.54758,1.54742,1.54755,188100001.0
2005-05-27 15:12:00,1.54722,1.54723,1.54661,1.54687,425800006.0
2005-05-27 15:13:00,1.54748,1.54755,1.54742,1.5475,47000000.0
2005-05-27 15:14:00,1.54749,1.54749,1.54728,1.54728,148700000.0
2005-05-27 15:15:00,1.54736,1.54758,1.54732,1.54747,387500003.0
2005-05-27 15:16:00,1.54752,1.5476,1.5474,1.54745,292999998.0
2005-05-27 15:17:00,1.54747,1.5476,1.54739,1.5476,134100001.0
2005-05-27 15:18:00,1.5474,1.54759,1.54722,1.54737,299599997.0
2005-05-27 15:19:00,1.54755,1.54755,1.54733,1.54739,207099999.0
2005-05-27 15:20:00,1.5475,1.54762,1.54739,1.54754,369299996.0
2005-05-27 15:21:00,1.54742,1.54765,1.54742,1.54755,216200002.0
2005-05-27 15:22:00,1.5475,1.5475,1.54732,1.54732,85400001.0
2005-05-27 15:23:00,1.54745,1.54755,1.54722,1.54722,218200000.0
2005-05-27 15:24:00,1.54742,1.54755,1.54727,1.5475,158800002.0
2005-05-27 15:25:00,1.54745,1.54753,1.54726,1.54737,190799997.0
2005-05-27 15:26:00,1.5473,1.54742,1.54727,1.54738,253900000.0
2005-05-27 15:27:00,1.54747,1.54751,1.54737,1.54745,213300001.0
2005-05-27 15:28:00,1.54735,1.54753,1.54735,1.5475,264700004.0
2005-05-27 15:29:00,1.54747,1.54755,1.5473,1.54745,375999998.0
2005-05-27 15:30:00,1.5472,1.5475,1.54717,1.5475,279399999.0
2005-05-27 15:31:00,1.54734,1.54755,1.54734,1.54755,88399999.0
2005-05-27 15:32:00,1.54731,1.54748,1.54725,1.54735,193000001.0
2005-05-27 15:33:00,1.54753,1.54755,1.5473,1.54747,261700001.0
2005-05-27 15:34:00,1.54755,1.54755,1.54726,1.54726,270300001.0
2005-05-27 15:35:00,1.54753,1.54753,1.5473,1.5473,228499999.0
2005-05-27 15:36:00,1.54724,1.5475,1.54724,1.5474,297299997.0
2005-05-27 15:37:00,1.54732,1.54752,1.5473,1.54744,243000000.0
2005-05-27 15:38:00,1.54739,1.54754,1.54727,1.54739,227000006.0
2005-05-27 15:39:00,1.54752,1.54752,1.54737,1.54742,264100001.0
2005-05-27 15:40:00,1.54738,1.54745,1.54728,1.54737,87999999.0
2005-05-27 15:41:00,1.54739,1.54748,1.54722,1.54736,345100001.0
2005-05-27 15:42:00,1.54711,1.54728,1.54711,1.54724,146199999.0
2005-05-27 15:43:00,1.54723,1.54733,1.54713,1.54727,225700001.0
2005-05-27 15:44:00,1.54723,1.54742,1.54723,1.54742,190300005.0
2005-05-27 15:45:00,1.54737,1.54738,1.54711,1.54711,160500002.0
2005-05-27 15:46:00,1.54711,1.54748,1.54711,1.5474,172700000.0
2005-05-27 15:47:00,1.54748,1.5476,1.54732,1.54743,318799999.0
2005-05-27 15:48:00,1.54734,1.54747,1.54715,1.54747,239399998.0
2005-05-27 15:49:00,1.54747,1.54754,1.54731,1.54746,299800002.0
2005-05-27 15:50:00,1.54748,1.54748,1.54724,1.54734,193999998.0
2005-05-27 15:51:00,1.54748,1.54752,1.54732,1.54732,213999999.0
2005-05-27 15:52:00,1.54747,1.54769,1.54747,1.54755,223900003.0
2005-05-27 15:53:00,1.54768,1.54777,1.54749,1.54749,241200000.0
2005-05-27 15:54:00,1.54755,1.54772,1.54746,1.54772,242899996.0
2005-05-27 15:55:00,1.54767,1.5477,1.54747,1.54757,357500006.0
2005-05-27 15:56:00,1.5476,1.54782,1.54758,1.54782,396599996.0
2005-05-27 15:57:00,1.54765,1.54781,1.54763,1.54772,113600000.0
2005-05-27 15:58:00,1.54763,1.54776,1.54761,1.54762,321300005.0
2005-05-27 15:59:00,1.54766,1.54766,1.54743,1.54749,262100004.0
2005-05-27 16:00:00,1.54754,1.54775,1.54744,1.5477,131800000.0
2005-05-27 16:01:00,1.54742,1.54788,1.54742,1.54781,259600002.0
2005-05-27 16:02:00,1.54793,1.54793,1.54761,1.54765,221100002.0
2005-05-27 16:03:00,1.54772,1.54776,1.54749,1.54768,301700003.0
2005-05-27 16:04:00,1.54762,1.54774,1.54753,1.54768,186600002.0
2005-05-27 16:05:00,1.54767,1.54772,1.5475,1.54758,302899997.0
2005-05-27 16:06:00,1.54753,1.54779,1.54753,1.54767,290100001.0
2005-05-27 16:07:00,1.54762,1.54771,1.5474,1.54756,220000003.0
2005-05-27 16:08:00,1.54769,1.54776,1.54749,1.54775,158299998.0
2005-05-27 16:09:00,1.54755,1.54777,1.54755,1.54763,156100002.0
2005-05-27 16:10:00,1.54776,1.54793,1.54764,1.54793,274600004.0
2005-05-27 16:11:00,1.54787,1.54794,1.54765,1.54782,398599999.0
2005-05-27 16:12:00,1.5479,1.54798,1.54776,1.5479,380599998.0
2005-05-27 16:13:00,1.54759,1.54806,1.54759,1.54797,357400001.0
2005-05-27 16:14:00,1.54786,1.54815,1.54772,1.5481,444699998.0
2005-05-27 16:15:00,1.54786,1.54809,1.54766,1.54786,317100005.0
2005-05-27 16:16:00,1.54806,1.54806,1.54785,1.54789,564999999.0
2005-05-27 16:17:00,1.54809,1.54809,1.54787,1.54797,326900001.0
2005-05-27 16:18:00,1.54805,1.54805,1.54787,1.54798,114300001.0
2005-05-27 16:19:00,1.548,1.54805,1.54786,1.5479,374300003.0
2005-05-27 16:20:00,1.54792,1.54805,1.54783,1.548,205500004.0
2005-05-27 16:21:00,1.54797,1.54805,1.54789,1.54798,106199999.0
2005-05-27 16:22:00,1.54792,1.54806,1.54792,1.54802,103799996.0
2005-05-27 16:23:00,1.54795,1.54803,1.54782,1.54791,96800001.0
2005-05-27 16:24:00,1.54795,1.54807,1.54784,1.5479,317600006.0
2005-05-27 16:25:00,1.54798,1.54817,1.54798,1.54815,293599999.0
2005-05-27 16:26:00,1.54817,1.54817,1.5478,1.54802,214100000.0
2005-05-27 16:27:00,1.54805,1.54818,1.54793,1.548,341600000.0
2005-05-27 16:28:00,1.54813,1.54817,1.54798,1.54798,237200001.0
2005-05-27 16:29:00,1.54796,1.54804,1.54785,1.548,335900003.0
2005-05-27 16:30:00,1.5478,1.54802,1.54762,1.54792,273999998.0
2005-05-27 16:31:00,1.548,1.54803,1.54777,1.5479,386600007.0
2005-05-27 16:32:00,1.54779,1.54792,1.54768,1.54778,267599996.0
2005-05-27 16:33:00,1.54776,1.54787,1.54769,1.54773,201700004.0
2005-05-27 16:34:00,1.54761,1.54779,1.54756,1.54776,312899999.0
2005-05-27 16:35:00,1.54751,1.54763,1.54749,1.54757,52500001.0
2005-05-27 16:36:00,1.54746,1.54762,1.54734,1.54748,172199996.0
2005-05-27 16:37:00,1.54759,1.5477,1.54751,1.54751,266800003.0
2005-05-27 16:38:00,1.54758,1.54772,1.54752,1.54767,504999999.0
2005-05-27 16:39:00,1.54765,1.5478,1.54755,1.54765,191000001.0
2005-05-27 16:40:00,1.54758,1.54771,1.54752,1.5476,139399998.0
2005-05-27 16:41:00,1.5476,1.5476,1.54739,1.5474,277900002.0
2005-05-27 16:42:00,1.54754,1.54773,1.54738,1.54762,435900005.0
2005-05-27 16:43:00,1.54764,1.54784,1.54742,1.54778,298900002.0
2005-05-27 16:44:00,1.54771,1.54783,1.54759,1.54783,296000002.0
2005-05-27 16:45:00,1.54777,1.54781,1.54758,1.54763,280800000.0
2005-05-27 16:46:00,1.54773,1.54773,1.5475,1.54773,179400000.0
2005-05-27 16:47:00,1.54756,1.54775,1.54752,1.54775,247599998.0
2005-05-27 16:48:00,1.5477,1.54777,1.54753,1.54763,160300001.0
2005-05-27 16:49:00,1.54769,1.54769,1.54757,1.54757,36500000.0
2005-05-27 16:50:00,1.5477,1.54775,1.5477,1.54775,55900001.0
2005-05-27 16:51:00,1.54721,1.54751,1.54715,1.54733,234400002.0
2005-05-27 16:52:00,1.5476,1.54775,1.5476,1.54775,193399998.0
2005-05-27 16:53:00,1.54763,1.54775,1.5476,1.5476,249499999.0
2005-05-27 16:54:00,1.54763,1.54782,1.54749,1.54767,432399997.0
2005-05-27 16:55:00,1.54786,1.54793,1.54771,1.54793,270700002.0
2005-05-27 16:56:00,1.54792,1.548,1.54781,1.54794,301199999.0
2005-05-27 16:57:00,1.54793,1.54793,1.54777,1.54785,112700000.0
2005-05-27 16:58:00,1.5477,1.54788,1.54754,1.54766,251500001.0
2005-05-27 16:59:00,1.54786,1.54797,1.54768,1.54789,167300001.0
2005-05-27 17:00:00,1.54777,1.54793,1.54769,1.54787,294800000.0
2005-05-27 17:01:00,1.54779,1.54793,1.54765,1.54793,410900003.0
2005-05-27 17:02:00,1.54775,1.54784,1.54764,1.54775,263499997.0
2005-05-27 17:03:00,1.54776,1.54798,1.54767,1.54777,261899999.0
2005-05-27 17:04:00,1.54765,1.54785,1.5475,1.5477,401200002.0
2005-05-27 17:05:00,1.54779,1.54782,1.54765,1.54769,257700005.0
2005-05-27 17:06:00,1.54775,1.54798,1.54766,1.5479,125400000.0
2005-05-27 17:07:00,1.54802,1.54802,1.54779,1.5478,262699998.0
2005-05-27 17:08:00,1.54794,1.54803,1.54778,1.54792,340700002.0
2005-05-27 17:09:00,1.54781,1.54791,1.54767,1.54776,285200001.0
2005-05-27 17:10:00,1.54778,1.54785,1.54761,1.54761,263599999.0
2005-05-27 17:11:00,1.54783,1.54795,1.54768,1.54777,165199998.0
2005-05-27 17:12:00,1.54782,1.54802,1.54772,1.54792,391100006.0
2005-05-27 17:13:00,1.54797,1.54805,1.54781,1.54798,289800001.0
2005-05-27 17:14:00,1.548,1.548,1.54778,1.54778,73600002.0
2005-05-27 17:15:00,1.54772,1.54782,1.54762,1.54775,410999993.0
2005-05-27 17:16:00,1.54762,1.54785,1.54762,1.54782,404699998.0
2005-05-27 17:17:00,1.54768,1.54786,1.54765,1.54778,386900003.0
2005-05-27 17:18:00,1.54758,1.5477,1.54751,1.54765,173300001.0
2005-05-27 17:19:00,1.54773,1.54779,1.54751,1.54762,208799997.0
2005-05-27 17:20:00,1.54776,1.54797,1.54768,1.54797,126800000.0
2005-05-27 17:21:00,1.54784,1.54803,1.54783,1.5479,184599999.0
2005-05-27 17:22:00,1.54787,1.54787,1.54766,1.5477,176300001.0
2005-05-27 17:23:00,1.54776,1.54784,1.54754,1.54771,287000002.0
2005-05-27 17:24:00,1.54783,1.54783,1.54753,1.54753,373299998.0
2005-05-27 17:25:00,1.54773,1.54781,1.54757,1.54769,261799998.0
2005-05-27 17:26:00,1.54781,1.54795,1.54768,1.54789,232099999.0
2005-05-27 17:27:00,1.54779,1.54785,1.54769,1.54772,182099999.0
2005-05-27 17:28:00,1.54783,1.54789,1.54764,1.54777,196200002.0
2005-05-27 17:29:00,1.54784,1.54792,1.54754,1.54791,381499998.0
2005-05-27 17:30:00,1.54774,1.54782,1.54761,1.54772,222000002.0
2005-05-27 17:31:00,1.54773,1.54783,1.54762,1.54766,451000001.0
2005-05-27 17:32:00,1.54755,1.5479,1.54755,1.54786,155799999.0
2005-05-27 17:33:00,1.54797,1.54802,1.54781,1.54781,306699999.0
2005-05-27 17:34:00,1.54772,1.54799,1.54769,1.54796,298000002.0
2005-05-27 17:35:00,1.54792,1.548,1.54778,1.54789,195100000.0
2005-05-27 17:36:00,1.54778,1.548,1.54763,1.54784,314299997.0
2005-05-27 17:37:00,1.54798,1.54806,1.54782,1.54792,258899997.0
2005-05-27 17:38:00,1.548,1.54809,1.54776,1.54788,176100003.0
2005-05-27 17:39:00,1.54783,1.54804,1.54783,1.54804,231599999.0
2005-05-27 17:40:00,1.5479,1.5482,1.5479,1.54813,271000000.0
2005-05-27 17:41:00,1.54818,1.54829,1.5481,1.5481,358099993.0
2005-05-27 17:42:00,1.54828,1.54842,1.54821,1.54836,361800003.0
2005-05-27 17:43:00,1.54834,1.54846,1.54819,1.54821,228500001.0
2005-05-27 17:44:00,1.54828,1.5485,1.54808,1.5484,365900001.0
2005-05-27 17:45:00,1.5485,1.5486,1.5484,1.54843,255900000.0
2005-05-27 17:46:00,1.54852,1.54857,1.54843,1.54844,305899998.0
2005-05-27 17:47:00,1.54848,1.54854,1.54826,1.54854,368399998.0
2005-05-27 17:48:00,1.54845,1.54862,1.54832,1.54832,463800001.0
2005-05-27 17:49:00,1.54845,1.54845,1.54822,1.54828,491499999.0
2005-05-27 17:50:00,1.54845,1.54857,1.54836,1.54845,178900001.0
2005-05-27 17:51:00,1.54827,1.54858,1.54824,1.54858,255399997.0
2005-05-27 17:52:00,1.54852,1.54864,1.54842,1.54848,476199998.0
2005-05-27 17:53:00,1.54827,1.54854,1.54825,1.54845,263900004.0
2005-05-27 17:54:00,1.54845,1.54848,1.54823,1.54826,395899995.0
2005-05-27 17:55:00,1.54823,1.54839,1.54812,1.54837,255900002.0
2005-05-27 17:56:00,1.54825,1.54857,1.54825,1.54849,379099996.0
2005-05-27 17:57:00,1.54844,1.54859,1.54834,1.54844,524800003.0
2005-05-27 17:58:00,1.54828,1.5486,1.54818,1.54845,286199999.0
2005-05-27 17:59:00,1.54853,1.54857,1.54826,1.54857,390599999.0
2005-05-27 18:00:00,1.54861,1.54871,1.54852,1.54865,411200004.0
2005-05-27 18:01:00,1.5486,1.5486,1.5484,1.5486,2091900009.0
2005-05-27 18:03:00,1.5484,1.5486,1.5484,1.5486,2091900009.0
2005-05-27 18:04:00,1.5486,1.5486,1.5484,1.5486,2091900009.0
2005-05-27 18:05:00,1.5484,1.5486,1.5484,1.5484,2091900009.0
2005-05-27 18:06:00,1.5484,1.5484,1.5484,1.5484,2091900009.0
2005-05-27 18:07:00,1.5484,1.5484,1.5484,1.5484,2091900009.0
2005-05-27 18:08:00,1.5484,1.5486,1.5484,1.5484,2091900009.0
2005-05-27 18:09:00,1.54802,1.54835,1.54799,1.54817,2091900009.0
2005-05-27 18:10:00,1.54833,1.54848,1.5481,1.54819,1923999995.0
2005-05-27 18:11:00,1.54822,1.54841,1.54811,1.54815,1419700011.0
2005-05-27 18:12:00,1.54816,1.54828,1.54796,1.54804,1730700010.0
2005-05-27 18:13:00,1.5482,1.5482,1.54783,1.54783,1266800011.0
2005-05-27 18:15:00,1.54802,1.5481,1.54789,1.54809,1239500002.0
2005-05-27 18:17:00,1.54818,1.54825,1.54796,1.54804,2084600007.0
2005-05-27 18:18:00,1.548,1.5482,1.54781,1.548,1073999994.0
2005-05-27 18:19:00,1.54812,1.54822,1.54778,1.54814,2074800007.0
2005-05-27 18:20:00,1.5484,1.5484,1.5484,1.5484,825900003.0
2005-05-27 18:21:00,1.54831,1.54831,1.54804,1.54804,825900003.0
2005-05-27 18:22:00,1.54816,1.54818,1.54802,1.54802,941399992.0
2005-05-27 18:23:00,1.5482,1.5482,1.5482,1.5482,1194100007.0
2005-05-27 18:24:00,1.5482,1.5482,1.5482,1.5482,1194100007.0
2005-05-27 18:26:00,1.5482,1.5482,1.5482,1.5482,1194100007.0
2005-05-27 18:27:00,1.5482,1.54825,1.54788,1.54812,1194100007.0
2005-05-27 18:28:00,1.5482,1.5484,1.5482,1.5484,1717500006.0
2005-05-27 18:29:00,1.5483,1.54841,1.54817,1.5482,1717500006.0
2005-05-27 18:30:00,1.54828,1.54837,1.54817,1.5482,965199998.0
2005-05-27 18:31:00,1.54817,1.54834,1.548,1.54831,890099999.0
2005-05-27 18:32:00,1.54828,1.5485,1.54811,1.54813,1496800006.0
2005-05-27 18:33:00,1.54825,1.54854,1.54779,1.54811,1906799998.0
2005-05-27 18:34:00,1.5484,1.5484,1.5484,1.5484,1837099999.0
2005-05-27 18:35:00,1.54834,1.54852,1.54834,1.54845,1837099999.0
2005-05-27 18:36:00,1.54826,1.54841,1.5474,1.54824,1361299998.0
2005-05-27 18:37:00,1.54823,1.54836,1.54803,1.54827,1760000001.0
2005-05-27 18:38:00,1.5484,1.54842,1.54814,1.5482,1486699998.0
2005-05-27 18:39:00,1.5484,1.54854,1.54832,1.54845,1942700016.0
2005-05-27 18:41:00,1.54835,1.54845,1.5482,1.5484,959600003.0
2005-05-27 18:42:00,1.54838,1.54849,1.5482,1.54839,1365400003.0
2005-05-27 18:43:00,1.54837,1.54843,1.54823,1.54834,352699998.0
2005-05-27 18:44:00,1.54833,1.5485,1.54817,1.54835,927900001.0
2005-05-27 18:45:00,1.54805,1.54841,1.54789,1.54828,547499995.0
2005-05-27 18:46:00,1.54831,1.54851,1.54822,1.54835,393000000.0
2005-05-27 18:47:00,1.5483,1.54847,1.54826,1.54842,339800004.0
2005-05-27 18:48:00,1.54827,1.54842,1.54819,1.54832,1169600000.0
2005-05-27 18:49:00,1.54838,1.54844,1.54826,1.54837,425399999.0
2005-05-27 18:50:00,1.54836,1.54836,1.54815,1.54815,768900000.0
2005-05-27 18:51:00,1.54835,1.54849,1.54822,1.54822,1342599998.0
2005-05-27 18:52:00,1.54823,1.54846,1.54823,1.54833,1149100001.0
2005-05-27 18:53:00,1.54827,1.54847,1.54815,1.54837,1147100004.0
2005-05-27 18:54:00,1.5482,1.54838,1.54816,1.54833,723399995.0
2005-05-27 18:55:00,1.54801,1.54852,1.54789,1.54824,1665999999.0
2005-05-27 18:56:00,1.54835,1.54835,1.54818,1.5483,713300000.0
2005-05-27 18:57:00,1.54844,1.54844,1.54801,1.54832,549100000.0
2005-05-27 18:58:00,1.54837,1.54851,1.54818,1.54834,1289300009.0
2005-05-27 18:59:00,1.54831,1.54843,1.54817,1.54835,1704800002.0
2005-05-27 19:00:00,1.54828,1.54835,1.54817,1.5482,585400005.0
2005-05-27 19:01:00,1.54835,1.54844,1.5482,1.54835,296400001.0
2005-05-27 19:02:00,1.54809,1.5483,1.54807,1.54828,946200008.0
2005-05-27 19:03:00,1.5483,1.5483,1.5482,1.5482,532400002.0
2005-05-27 19:04:00,1.54828,1.54828,1.54814,1.54817,328599999.0
2005-05-27 19:05:00,1.54829,1.54835,1.54815,1.5483,744300008.0
2005-05-27 19:06:00,1.54823,1.54846,1.54819,1.5483,1984100005.0
2005-05-27 19:07:00,1.54828,1.54835,1.5481,1.5481,894999994.0
2005-05-27 19:08:00,1.54828,1.54833,1.54812,1.54818,1510500013.0
2005-05-27 19:09:00,1.54785,1.54836,1.5478,1.54802,1306200015.0
2005-05-27 19:10:00,1.54825,1.54838,1.54811,1.54834,950600014.0
2005-05-27 19:11:00,1.54828,1.54835,1.54819,1.5483,1268200001.0
2005-05-27 19:12:00,1.54827,1.5483,1.54813,1.54819,580199999.0
2005-05-27 19:13:00,1.5483,1.54835,1.54816,1.54828,612500002.0
2005-05-27 19:14:00,1.5482,1.54835,1.54819,1.54835,434800004.0
2005-05-27 19:15:00,1.54835,1.54838,1.54824,1.5483,1193399999.0
2005-05-27 19:16:00,1.54827,1.54835,1.54816,1.54816,763500004.0
2005-05-27 19:17:00,1.54835,1.54838,1.5481,1.5481,707399998.0
2005-05-27 19:18:00,1.54814,1.54836,1.54778,1.54804,709000002.0
2005-05-27 19:19:00,1.54817,1.54838,1.54815,1.54833,1068700000.0
2005-05-27 19:20:00,1.54812,1.54845,1.54768,1.54816,996400009.0
2005-05-27 19:21:00,1.54828,1.54835,1.54816,1.5482,1051500009.0
2005-05-27 19:22:00,1.5482,1.5483,1.5482,1.5483,150300000.0
2005-05-27 19:23:00,1.54819,1.5483,1.54809,1.54825,614999995.0
2005-05-27 19:24:00,1.54811,1.54826,1.54795,1.54816,631400002.0
2005-05-27 19:25:00,1.54798,1.54815,1.54794,1.54807,804500004.0
2005-05-27 19:26:00,1.54813,1.54825,1.54805,1.5482,872099993.0
2005-05-27 19:27:00,1.54812,1.54858,1.54793,1.54846,1319899999.0
2005-05-27 19:28:00,1.54809,1.54833,1.54809,1.54828,409899997.0
2005-05-27 19:29:00,1.54828,1.54835,1.54806,1.54806,755800004.0
2005-05-27 19:30:00,1.5482,1.5484,1.5482,1.5482,1471800007.0
2005-05-27 19:31:00,1.54822,1.54833,1.54804,1.54828,1471800007.0
2005-05-27 19:32:00,1.54816,1.54835,1.54814,1.54827,614800002.0
2005-05-27 19:33:00,1.54827,1.54833,1.54813,1.54813,962900000.0
2005-05-27 19:34:00,1.54813,1.54828,1.54795,1.54814,1740699996.0
2005-05-27 19:35:00,1.5481,1.54815,1.54781,1.54806,926900007.0
2005-05-27 19:36:00,1.54814,1.54826,1.54795,1.5481,884700004.0
2005-05-27 19:37:00,1.54801,1.54828,1.54801,1.5481,322100000.0
2005-05-27 19:38:00,1.54793,1.54815,1.54793,1.54797,632599999.0
2005-05-27 19:39:00,1.54798,1.54808,1.54781,1.54782,1282700012.0
2005-05-27 19:40:00,1.5479,1.548,1.54785,1.54798,449099994.0
2005-05-27 19:41:00,1.5479,1.548,1.5479,1.548,370599998.0
2005-05-27 19:42:00,1.54795,1.54807,1.54787,1.54802,820399997.0
2005-05-27 19:43:00,1.54804,1.54815,1.54792,1.54801,378099999.0
2005-05-27 19:44:00,1.54807,1.54818,1.54795,1.54796,1009399996.0
2005-05-27 19:45:00,1.54802,1.54807,1.54786,1.548,292600005.0
2005-05-27 19:46:00,1.54808,1.54818,1.54791,1.54794,688399998.0
2005-05-27 19:47:00,1.54787,1.54813,1.54787,1.54803,143100000.0
2005-05-27 19:48:00,1.54794,1.54805,1.54794,1.54805,715200002.0
2005-05-27 19:49:00,1.54795,1.54805,1.54789,1.54805,1158000002.0
2005-05-27 19:50:00,1.54789,1.54815,1.54789,1.54805,364100002.0
2005-05-27 19:51:00,1.54802,1.54813,1.54795,1.54802,471700001.0
2005-05-27 19:52:00,1.54789,1.54802,1.5478,1.54798,291699999.0
2005-05-27 19:53:00,1.54791,1.54805,1.54776,1.54794,546800008.0
2005-05-27 19:54:00,1.54802,1.54811,1.54785,1.54785,321500000.0
2005-05-27 19:55:00,1.54791,1.54809,1.54781,1.5479,562400000.0
2005-05-27 19:56:00,1.54786,1.54803,1.54766,1.54792,1452100006.0
2005-05-27 19:57:00,1.54789,1.54808,1.54745,1.54776,1419600010.0
2005-05-27 19:58:00,1.54772,1.54799,1.54771,1.54784,1315700003.0
2005-05-27 19:59:00,1.54775,1.54791,1.54774,1.54778,1067599998.0
2005-05-27 20:00:00,1.54786,1.54793,1.54765,1.54778,591900005.0
2005-05-27 20:01:00,1.54774,1.54789,1.54767,1.5478,638300001.0
2005-05-27 20:02:00,1.54777,1.54785,1.54765,1.5477,426400002.0
2005-05-27 20:03:00,1.5476,1.54779,1.54756,1.54765,433600005.0
2005-05-27 20:04:00,1.54775,1.54792,1.54768,1.54784,373000003.0
2005-05-27 20:05:00,1.54785,1.54798,1.54779,1.54787,423200001.0
2005-05-27 20:06:00,1.54803,1.54803,1.54787,1.5479,528000001.0
2005-05-27 20:07:00,1.54791,1.54794,1.54772,1.54777,553500002.0
2005-05-27 20:08:00,1.54793,1.54793,1.54767,1.54778,1391700002.0
2005-05-27 20:09:00,1.54788,1.54794,1.54776,1.54778,476699995.0
2005-05-27 20:10:00,1.54783,1.54796,1.54777,1.54788,308200004.0
2005-05-27 20:11:00,1.54772,1.54788,1.5477,1.54776,910700002.0
2005-05-27 20:12:00,1.54765,1.54788,1.54765,1.54788,311700001.0
2005-05-27 20:13:00,1.54773,1.5479,1.54764,1.54773,1604199992.0
2005-05-27 20:14:00,1.54756,1.54795,1.5471,1.54737,545800004.0
2005-05-27 20:15:00,1.54771,1.54783,1.54763,1.54776,1224400002.0
2005-05-27 20:16:00,1.54785,1.54788,1.54764,1.54776,1832800011.0
2005-05-27 20:17:00,1.54793,1.54796,1.54773,1.5479,333299999.0
2005-05-27 20:18:00,1.54793,1.54793,1.54771,1.54776,458000000.0
2005-05-27 20:19:00,1.5478,1.548,1.5478,1.5478,703000000.0
2005-05-27 20:20:00,1.548,1.548,1.5478,1.5478,703000000.0
2005-05-27 20:21:00,1.54777,1.54793,1.54764,1.54785,703000000.0
2005-05-27 20:22:00,1.54782,1.548,1.54779,1.54795,696700002.0
2005-05-27 20:23:00,1.54771,1.54796,1.54771,1.5479,1138899997.0
2005-05-27 20:24:00,1.54798,1.54807,1.54777,1.54785,521000004.0
2005-05-27 20:25:00,1.5478,1.54808,1.5477,1.54799,841800003.0
2005-05-27 20:26:00,1.54789,1.54795,1.54784,1.54792,338599998.0
2005-05-27 20:27:00,1.54788,1.54799,1.54775,1.54793,503300006.0
2005-05-27 20:29:00,1.54795,1.54795,1.54757,1.54757,1614800010.0
2005-05-27 20:30:00,1.548,1.548,1.548,1.548,2120399991.0
2005-05-27 20:31:00,1.5477,1.54795,1.54765,1.54785,2120399991.0
2005-05-27 20:32:00,1.548,1.5482,1.548,1.548,454000004.0
2005-05-27 20:33:00,1.5479,1.54795,1.54768,1.54768,454000004.0
2005-05-27 20:34:00,1.54777,1.54794,1.54753,1.54768,442000007.0
2005-05-27 20:35:00,1.54766,1.5479,1.54765,1.5479,608000001.0
2005-05-27 20:36:00,1.54788,1.54796,1.54741,1.54784,671400002.0
2005-05-27 20:37:00,1.54791,1.54793,1.54762,1.54762,925999994.0
2005-05-27 20:38:00,1.54777,1.54803,1.54767,1.54784,1995800008.0
2005-05-27 20:39:00,1.54778,1.54799,1.54772,1.54795,1061000000.0
2005-05-27 20:40:00,1.54806,1.54806,1.54773,1.54773,1419999998.0
2005-05-27 20:41:00,1.5477,1.54786,1.54756,1.54756,504399997.0
2005-05-27 20:42:00,1.54785,1.5479,1.54762,1.54762,303499995.0
2005-05-27 20:43:00,1.5478,1.548,1.54772,1.54785,661099996.0
2005-05-27 20:44:00,1.54771,1.54798,1.54771,1.54792,1278900002.0
2005-05-27 20:45:00,1.54793,1.54804,1.5474,1.54788,834300009.0
2005-05-27 20:46:00,1.54801,1.54807,1.54779,1.54805,357299999.0
2005-05-27 20:47:00,1.54798,1.54809,1.54759,1.5478,657000005.0
2005-05-27 20:48:00,1.54795,1.54808,1.54781,1.5479,1423599997.0
2005-05-27 20:49:00,1.54795,1.5481,1.54768,1.54788,823700002.0
2005-05-27 20:50:00,1.54799,1.54805,1.54785,1.54805,2022999998.0
2005-05-27 20:51:00,1.54793,1.54808,1.54784,1.54793,320800003.0
2005-05-27 20:52:00,1.54801,1.54822,1.54799,1.54804,1367799999.0
2005-05-27 20:53:00,1.54802,1.54822,1.54794,1.548,1723300001.0
2005-05-27 20:54:00,1.54796,1.54815,1.54796,1.5481,842399999.0
2005-05-27 20:55:00,1.5481,1.5481,1.548,1.548,684099999.0
2005-05-27 21:02:00,1.5481,1.54815,1.54791,1.54799,1415000000.0
2005-05-27 21:03:00,1.54808,1.54814,1.54789,1.54792,1268599997.0
2005-05-27 21:04:00,1.54788,1.54808,1.54769,1.54797,269600000.0
2005-05-27 21:05:00,1.54789,1.54805,1.5478,1.548,819799999.0
2005-05-27 21:06:00,1.54782,1.54808,1.54779,1.548,538900000.0
2005-05-27 21:07:00,1.54793,1.54807,1.54792,1.54792,473499998.0
2005-05-27 21:08:00,1.5481,1.5481,1.54793,1.54803,363600000.0
2005-05-27 21:09:00,1.54793,1.54811,1.54787,1.548,454799998.0
2005-05-27 21:10:00,1.54804,1.54822,1.54803,1.54822,891700004.0
2005-05-27 21:11:00,1.54819,1.54825,1.54811,1.54815,583200001.0
2005-05-27 21:12:00,1.54817,1.54824,1.54806,1.54817,223600001.0
2005-05-27 21:13:00,1.54804,1.54823,1.54804,1.54818,884500007.0
2005-05-27 21:14:00,1.54809,1.54822,1.54801,1.54817,743299994.0
2005-05-27 21:15:00,1.54812,1.54812,1.54773,1.54773,545300000.0
2005-05-27 21:16:00,1.54789,1.54804,1.54769,1.54782,592400000.0
2005-05-27 21:17:00,1.54798,1.54805,1.54783,1.54787,1727300009.0
2005-05-27 21:18:00,1.548,1.54813,1.54789,1.54808,587799999.0
2005-05-27 21:19:00,1.54795,1.54806,1.5478,1.54794,569499998.0
2005-05-27 21:21:00,1.5482,1.5482,1.5482,1.5482,1799000017.0
2005-05-27 21:22:00,1.54792,1.54818,1.54792,1.54815,1799000017.0
2005-05-27 21:23:00,1.54808,1.54823,1.54786,1.548,1179700008.0
2005-05-27 21:24:00,1.54818,1.54818,1.54791,1.54804,597500001.0
2005-05-27 21:25:00,1.54806,1.54818,1.54777,1.54812,1361300007.0
2005-05-27 21:26:00,1.54801,1.54818,1.54797,1.54818,602100003.0
2005-05-27 21:27:00,1.54825,1.54825,1.54811,1.54819,668400002.0
2005-05-27 21:28:00,1.5481,1.54825,1.54806,1.54818,745899998.0
2005-05-27 21:29:00,1.54817,1.54838,1.54805,1.54818,479300002.0
2005-05-27 21:30:00,1.5481,1.54825,1.54803,1.54803,517599997.0
2005-05-27 21:31:00,1.54813,1.54813,1.54791,1.54793,750900003.0
2005-05-27 21:32:00,1.54804,1.54833,1.54756,1.54778,1978699990.0
2005-05-27 21:33:00,1.54804,1.54819,1.54802,1.54812,306899997.0
2005-05-27 21:34:00,1.54801,1.54822,1.54794,1.54802,1287799999.0
2005-05-27 21:35:00,1.54804,1.54819,1.54794,1.54799,931000001.0
2005-05-27 21:36:00,1.54821,1.54826,1.54802,1.54809,468400004.0
2005-05-27 21:37:00,1.5482,1.54825,1.54805,1.54805,328100001.0
2005-05-27 21:38:00,1.54806,1.54822,1.548,1.54818,420200001.0
2005-05-27 21:39:00,1.54801,1.54817,1.54801,1.54811,116599998.0
2005-05-27 21:40:00,1.54803,1.54821,1.54794,1.54807,574400005.0
2005-05-27 21:41:00,1.54789,1.54806,1.54784,1.54793,617300003.0
2005-05-27 21:42:00,1.54797,1.54812,1.54785,1.54785,621300005.0
2005-05-27 21:43:00,1.548,1.54807,1.5479,1.54794,1133600000.0
2005-05-27 21:44:00,1.54808,1.54814,1.54796,1.54799,1390900003.0
2005-05-27 21:45:00,1.548,1.54821,1.54785,1.54798,746000004.0
2005-05-27 21:46:00,1.54792,1.54811,1.54786,1.54811,1148600006.0
2005-05-27 21:47:00,1.5481,1.54823,1.54798,1.548,1239199998.0
2005-05-27 21:48:00,1.54796,1.54822,1.54796,1.54808,406399999.0
2005-05-27 21:49:00,1.5481,1.54817,1.54794,1.54795,1160900003.0
2005-05-27 21:50:00,1.54798,1.5481,1.54792,1.5481,161000002.0
2005-05-27 21:51:00,1.54793,1.54809,1.54768,1.54775,488600005.0
2005-05-27 21:52:00,1.54774,1.54782,1.54751,1.54752,1673499992.0
2005-05-27 21:53:00,1.54762,1.54781,1.54758,1.54781,547000003.0
2005-05-27 21:54:00,1.54785,1.54796,1.54781,1.5479,212500002.0
2005-05-27 21:55:00,1.5478,1.54795,1.54775,1.5479,611699992.0
2005-05-27 21:56:00,1.54792,1.54792,1.54769,1.54778,552499999.0
2005-05-27 21:57:00,1.5479,1.54795,1.54778,1.54789,409299996.0
2005-05-27 21:58:00,1.54781,1.54791,1.5476,1.54791,996400009.0
2005-05-27 21:59:00,1.54785,1.54786,1.54759,1.5477,958000007.0
2005-05-27 22:00:00,1.54772,1.54785,1.54755,1.54767,603600004.0
2005-05-27 22:01:00,1.54773,1.54788,1.5475,1.54752,248599998.0
2005-05-27 22:02:00,1.54771,1.54785,1.54753,1.54765,1197500008.0
2005-05-27 22:03:00,1.54774,1.54775,1.54752,1.54766,385400000.0
2005-05-27 22:04:00,1.54766,1.5478,1.54747,1.54768,732400003.0
2005-05-27 22:05:00,1.54781,1.54787,1.54765,1.54773,334999999.0
2005-05-27 22:06:00,1.54777,1.54784,1.54761,1.54777,483000001.0
2005-05-27 22:07:00,1.54778,1.54778,1.54754,1.54754,168700001.0
2005-05-27 22:08:00,1.54769,1.5478,1.54762,1.54778,400399999.0
2005-05-27 22:09:00,1.54765,1.54777,1.54755,1.54762,402700004.0
2005-05-27 22:10:00,1.54768,1.54778,1.54764,1.54764,285900004.0
2005-05-27 22:11:00,1.54775,1.54783,1.54762,1.5477,242800002.0
2005-05-27 22:12:00,1.54753,1.54803,1.54743,1.54757,738400002.0
2005-05-27 22:13:00,1.54753,1.54774,1.54753,1.54763,256400003.0
2005-05-27 22:14:00,1.5478,1.54785,1.54767,1.54772,214200001.0
2005-05-27 22:15:00,1.54775,1.54788,1.54762,1.54768,662399994.0
2005-05-27 22:16:00,1.54709,1.54779,1.54706,1.54779,318600004.0
2005-05-27 22:17:00,1.54777,1.54782,1.54765,1.54769,234400003.0
2005-05-27 22:18:00,1.54757,1.54774,1.54752,1.54765,164399999.0
2005-05-27 22:19:00,1.54776,1.54787,1.54758,1.54774,242900002.0
2005-05-27 22:20:00,1.54783,1.54788,1.54764,1.54776,280800003.0
2005-05-27 22:21:00,1.54777,1.54793,1.54773,1.54788,262999999.0
2005-05-27 22:22:00,1.54777,1.54793,1.5477,1.54789,906899998.0
2005-05-27 22:23:00,1.54786,1.54799,1.54779,1.54789,318399999.0
2005-05-27 22:24:00,1.54763,1.54787,1.54763,1.54782,273200002.0
2005-05-27 22:25:00,1.54787,1.54787,1.54757,1.54757,574699995.0
2005-05-27 22:26:00,1.54767,1.548,1.54767,1.54788,718600005.0
2005-05-27 22:27:00,1.54766,1.54809,1.54761,1.54795,231999998.0
2005-05-27 22:28:00,1.54782,1.54795,1.54766,1.54768,723500005.0
2005-05-27 22:29:00,1.54773,1.54794,1.54773,1.54789,733200001.0
2005-05-27 22:30:00,1.54785,1.54794,1.54767,1.54779,665600002.0
2005-05-27 22:31:00,1.54771,1.54805,1.54753,1.54777,310300003.0
2005-05-27 22:32:00,1.54795,1.54795,1.5478,1.5478,375600000.0
2005-05-27 22:33:00,1.548,1.54807,1.5478,1.54793,423999999.0
2005-05-27 22:34:00,1.54789,1.5481,1.54777,1.54784,387000002.0
2005-05-27 22:35:00,1.54791,1.54807,1.5479,1.54801,177200000.0
2005-05-27 22:36:00,1.54789,1.54805,1.54776,1.54803,668099998.0
2005-05-27 22:37:00,1.54788,1.54807,1.54784,1.54799,288700002.0
2005-05-27 22:38:00,1.54797,1.54805,1.5478,1.54784,399099998.0
2005-05-27 22:39:00,1.54768,1.54796,1.54758,1.54795,768499999.0
2005-05-27 22:40:00,1.54784,1.54816,1.54782,1.54792,919099993.0
2005-05-27 22:41:00,1.54807,1.54825,1.54794,1.54801,588200003.0
2005-05-27 22:42:00,1.54805,1.54818,1.54793,1.54806,753400005.0
2005-05-27 22:43:00,1.54807,1.54826,1.54786,1.54818,1735799995.0
2005-05-27 22:44:00,1.54803,1.54819,1.54773,1.54791,436300001.0
2005-05-27 22:45:00,1.54798,1.54818,1.54775,1.54806,273500002.0
2005-05-27 22:46:00,1.54768,1.54831,1.54748,1.54831,334000001.0
2005-05-27 22:47:00,1.54828,1.54828,1.54788,1.54811,241900002.0
2005-05-27 22:48:00,1.54813,1.54832,1.54775,1.54806,423599996.0
2005-05-27 22:49:00,1.54789,1.54841,1.54765,1.5481,650199997.0
2005-05-27 22:50:00,1.54804,1.54822,1.54762,1.5479,364799998.0
2005-05-27 22:51:00,1.54779,1.54825,1.54733,1.54733,564100001.0
2005-05-27 22:52:00,1.54785,1.54803,1.5475,1.54775,410400002.0
2005-05-27 22:53:00,1.54798,1.5483,1.54768,1.5478,445400002.0
2005-05-27 22:54:00,1.54771,1.54821,1.54769,1.54793,520099997.0
2005-05-27 22:55:00,1.54808,1.54821,1.54768,1.54768,342000002.0
2005-05-27 22:56:00,1.54792,1.54811,1.54773,1.54809,269400000.0
2005-05-27 22:57:00,1.54807,1.54825,1.54788,1.54793,570800009.0
2005-05-27 22:58:00,1.54793,1.54832,1.54792,1.54811,116800000.0
2005-05-27 22:59:00,1.54779,1.54818,1.54737,1.54755,311800000.0
2005-05-29 23:00:00,1.54682,1.54682,1.54479,1.54498,111600004.0
2005-05-29 23:01:00,1.54383,1.54401,1.54353,1.54367,320299995.0
2005-05-29 23:02:00,1.544,1.54405,1.54391,1.54398,115499998.0
2005-05-29 23:03:00,1.54409,1.5444,1.54408,1.5444,283099999.0
2005-05-29 23:04:00,1.54439,1.54459,1.54424,1.54448,152900000.0
2005-05-29 23:05:00,1.54424,1.54442,1.54396,1.54408,255400002.0
2005-05-29 23:06:00,1.5441,1.54434,1.54402,1.54419,341599999.0
2005-05-29 23:07:00,1.54428,1.54452,1.54428,1.54448,282000002.0
2005-05-29 23:08:00,1.54438,1.54455,1.54419,1.54455,348400003.0
2005-05-29 23:09:00,1.54446,1.54461,1.54442,1.54453,319500004.0
2005-05-29 23:10:00,1.54439,1.54458,1.54437,1.54458,279499997.0
2005-05-29 23:11:00,1.54398,1.5443,1.54392,1.5443,364700003.0
2005-05-29 23:12:00,1.54452,1.54465,1.54451,1.5446,439100002.0
2005-05-29 23:13:00,1.54449,1.54449,1.54417,1.54417,171700001.0
2005-05-29 23:14:00,1.54453,1.54458,1.54446,1.54448,54800000.0
2005-05-29 23:15:00,1.54458,1.54458,1.54446,1.54446,16800000.0
2005-05-29 23:16:00,1.54462,1.54465,1.54442,1.5445,391699998.0
2005-05-29 23:17:00,1.54469,1.5449,1.54464,1.54464,487499998.0
2005-05-29 23:18:00,1.54463,1.54478,1.54454,1.54468,353000001.0
2005-05-29 23:19:00,1.54463,1.54472,1.54449,1.54451,108700000.0
2005-05-29 23:20:00,1.54487,1.54487,1.54469,1.54473,173300000.0
2005-05-29 23:21:00,1.54469,1.54475,1.54457,1.54462,239000000.0
2005-05-29 23:22:00,1.54469,1.54476,1.54461,1.54461,83000001.0
2005-05-29 23:23:00,1.54464,1.54476,1.54454,1.54473,147800003.0
2005-05-29 23:24:00,1.54464,1.54474,1.54461,1.54474,117400000.0
2005-05-29 23:25:00,1.54478,1.54478,1.54453,1.54453,86300000.0
2005-05-29 23:26:00,1.54465,1.54465,1.5446,1.5446,117399999.0
2005-05-29 23:27:00,1.5446,1.54465,1.5445,1.5445,85100002.0
2005-05-29 23:28:00,1.54462,1.54467,1.54449,1.5445,388200005.0
2005-05-29 23:29:00,1.54457,1.54462,1.54448,1.54462,205400004.0
2005-05-29 23:30:00,1.54448,1.54459,1.54416,1.54427,395600000.0
2005-05-29 23:31:00,1.54412,1.5443,1.54408,1.5443,341599998.0
2005-05-29 23:32:00,1.54425,1.5443,1.54395,1.54423,383900001.0
2005-05-29 23:33:00,1.54417,1.54432,1.54417,1.5443,147199999.0
2005-05-29 23:34:00,1.54417,1.54425,1.5439,1.54405,679000007.0
2005-05-29 23:35:00,1.54411,1.54419,1.54402,1.54411,109500000.0
2005-05-29 23:36:00,1.54402,1.54434,1.54395,1.54428,206100001.0
2005-05-29 23:37:00,1.5443,1.5443,1.5442,1.5442,124500003.0
2005-05-29 23:38:00,1.54434,1.54444,1.54391,1.54423,341900004.0
2005-05-29 23:39:00,1.54428,1.54435,1.54422,1.5443,94200004.0
2005-05-29 23:40:00,1.5442,1.54435,1.54417,1.54421,236500004.0
2005-05-29 23:41:00,1.54428,1.54435,1.54413,1.5443,296500003.0
2005-05-29 23:42:00,1.54423,1.54442,1.54419,1.54432,405799998.0
2005-05-29 23:43:00,1.54422,1.54456,1.54417,1.5444,462000001.0
2005-05-29 23:44:00,1.54429,1.54453,1.54415,1.54415,424600001.0
2005-05-29 23:45:00,1.54412,1.54436,1.54412,1.54436,40899999.0
2005-05-29 23:46:00,1.54441,1.54455,1.54435,1.54443,219099999.0
2005-05-29 23:47:00,1.5445,1.5445,1.5444,1.5444,67900000.0
2005-05-29 23:48:00,1.54448,1.54448,1.54428,1.54428,165100005.0
2005-05-29 23:49:00,1.5444,1.54447,1.54422,1.54435,141500002.0
2005-05-29 23:50:00,1.5444,1.54445,1.5443,1.54438,209100004.0
2005-05-29 23:51:00,1.5444,1.54445,1.54432,1.54432,191300000.0
2005-05-29 23:52:00,1.54431,1.54444,1.54394,1.54394,189400000.0
2005-05-29 23:53:00,1.54439,1.54445,1.5442,1.54438,296900001.0
2005-05-29 23:54:00,1.5443,1.54452,1.54414,1.54428,139500000.0
2005-05-29 23:55:00,1.54449,1.5447,1.54441,1.54458,417400003.0
2005-05-29 23:56:00,1.5446,1.54468,1.54448,1.54448,150199999.0
2005-05-29 23:57:00,1.5447,1.54479,1.54454,1.54454,307500001.0
2005-05-29 23:58:00,1.54456,1.54484,1.54456,1.54457,227000001.0
2005-05-29 23:59:00,1.5445,1.54469,1.5442,1.5442,287800000.0
2005-05-30 00:00:00,1.5444,1.5445,1.54439,1.54441,83800000.0
2005-05-30 00:01:00,1.54442,1.54449,1.54423,1.54443,292300000.0
2005-05-30 00:02:00,1.54452,1.54476,1.54433,1.54455,269400002.0
2005-05-30 00:03:00,1.54462,1.54462,1.54441,1.54462,368299999.0
2005-05-30 00:04:00,1.54477,1.54477,1.54445,1.54465,251399999.0
2005-05-30 00:05:00,1.5446,1.54475,1.5446,1.5447,191799999.0
2005-05-30 00:06:00,1.54463,1.54483,1.54455,1.5447,384700001.0
2005-05-30 00:07:00,1.54461,1.54475,1.54447,1.54475,290900005.0
2005-05-30 00:08:00,1.54467,1.5447,1.54455,1.54459,70300000.0
2005-05-30 00:09:00,1.54462,1.54464,1.54423,1.54438,344600001.0
2005-05-30 00:10:00,1.5447,1.54475,1.5447,1.54475,12000000.0
2005-05-30 00:11:00,1.54473,1.54475,1.54458,1.5446,268800000.0
2005-05-30 00:12:00,1.54465,1.54473,1.54452,1.54465,69200000.0
2005-05-30 00:13:00,1.54475,1.54475,1.54452,1.54452,107800000.0
2005-05-30 00:14:00,1.54434,1.54461,1.5443,1.54439,418000006.0
2005-05-30 00:15:00,1.5446,1.5447,1.5446,1.5447,89200000.0
2005-05-30 00:16:00,1.5446,1.5447,1.54455,1.54455,77600000.0
2005-05-30 00:17:00,1.54441,1.5447,1.54432,1.54455,298700000.0
2005-05-30 00:18:00,1.54455,1.54478,1.5445,1.54478,397300001.0
2005-05-30 00:19:00,1.54469,1.54471,1.54455,1.54461,172499998.0
2005-05-30 00:20:00,1.54467,1.54478,1.54453,1.54457,323500002.0
2005-05-30 00:21:00,1.5446,1.54463,1.54433,1.54446,209100001.0
2005-05-30 00:22:00,1.54469,1.54479,1.54437,1.54437,304800001.0
2005-05-30 00:23:00,1.54449,1.54475,1.54447,1.54467,236599997.0
2005-05-30 00:24:00,1.54463,1.54474,1.54412,1.54422,222399999.0
2005-05-30 00:25:00,1.5443,1.54446,1.54408,1.54431,446899998.0
2005-05-30 00:26:00,1.54438,1.54438,1.54396,1.54396,109399999.0
2005-05-30 00:27:00,1.54423,1.54477,1.54418,1.54464,218400000.0
2005-05-30 00:28:00,1.54468,1.54468,1.54399,1.54399,231899997.0
2005-05-30 00:29:00,1.54428,1.5447,1.54424,1.54469,302400002.0
2005-05-30 00:30:00,1.54483,1.54483,1.54449,1.54468,341100002.0
2005-05-30 00:31:00,1.54478,1.54478,1.54451,1.54451,116100000.0
2005-05-30 00:32:00,1.54434,1.54475,1.5442,1.54475,230500004.0
2005-05-30 00:33:00,1.54456,1.5447,1.54447,1.54467,341300001.0
2005-05-30 00:34:00,1.5447,1.54478,1.54456,1.54461,313599999.0
2005-05-30 00:35:00,1.54449,1.54469,1.54443,1.54451,126599998.0
2005-05-30 00:36:00,1.54485,1.54485,1.5448,1.5448,64099998.0
2005-05-30 00:37:00,1.54468,1.54498,1.54452,1.54481,305100002.0
2005-05-30 00:38:00,1.54482,1.54488,1.54446,1.54473,282099999.0
2005-05-30 00:39:00,1.54485,1.54497,1.54459,1.54459,198100002.0
2005-05-30 00:40:00,1.5447,1.54497,1.54467,1.54476,135900001.0
2005-05-30 00:41:00,1.54483,1.54497,1.54481,1.54496,299600004.0
2005-05-30 00:42:00,1.54479,1.54491,1.54469,1.5448,426700000.0
2005-05-30 00:43:00,1.54466,1.54492,1.54449,1.54492,334900000.0
2005-05-30 00:44:00,1.54502,1.5451,1.54462,1.54481,485800001.0
2005-05-30 00:45:00,1.5448,1.5448,1.54456,1.54462,177800001.0
2005-05-30 00:46:00,1.54463,1.54478,1.54463,1.5447,213000002.0
2005-05-30 00:47:00,1.54465,1.54478,1.54455,1.54455,285500000.0
2005-05-30 00:48:00,1.54475,1.54478,1.54461,1.54461,348100005.0
2005-05-30 00:49:00,1.54466,1.54475,1.54462,1.54462,124200001.0
2005-05-30 00:50:00,1.54468,1.54468,1.54445,1.54455,342600003.0
2005-05-30 00:51:00,1.54438,1.54475,1.54438,1.54474,310599999.0
2005-05-30 00:52:00,1.54447,1.54472,1.54435,1.54461,233500003.0
2005-05-30 00:53:00,1.54462,1.54462,1.54438,1.54458,352499999.0
2005-05-30 00:54:00,1.54467,1.54469,1.54452,1.54469,358499996.0
2005-05-30 00:55:00,1.54458,1.54477,1.54454,1.5447,451900000.0
2005-05-30 00:56:00,1.54463,1.54463,1.54448,1.54451,154900000.0
2005-05-30 00:57:00,1.54455,1.54474,1.54438,1.54452,464000001.0
2005-05-30 00:58:00,1.54461,1.54473,1.54441,1.54461,325800006.0
2005-05-30 00:59:00,1.54458,1.54468,1.5444,1.54445,349799997.0
2005-05-30 01:00:00,1.54446,1.54467,1.54439,1.54453,156500003.0
2005-05-30 01:01:00,1.54452,1.54467,1.54436,1.54441,355299996.0
2005-05-30 01:02:00,1.54454,1.54465,1.54446,1.54452,270000001.0
2005-05-30 01:03:00,1.5445,1.54465,1.54436,1.54454,63300000.0
2005-05-30 01:04:00,1.54443,1.54478,1.54429,1.54466,402200006.0
2005-05-30 01:05:00,1.54451,1.54465,1.54446,1.54457,263999997.0
2005-05-30 01:06:00,1.54462,1.54465,1.54445,1.54445,298700002.0
2005-05-30 01:07:00,1.54455,1.54477,1.54433,1.54445,286600001.0
2005-05-30 01:08:00,1.5445,1.54462,1.54446,1.54462,136300000.0
2005-05-30 01:09:00,1.54473,1.54473,1.54434,1.54444,208400003.0
2005-05-30 01:10:00,1.54459,1.54465,1.5445,1.5446,234000002.0
2005-05-30 01:11:00,1.54465,1.54465,1.54455,1.54455,55900000.0
2005-05-30 01:12:00,1.54454,1.54474,1.54433,1.54443,291500006.0
2005-05-30 01:13:00,1.54433,1.54468,1.54429,1.54465,362500001.0
2005-05-30 01:14:00,1.54442,1.54462,1.54433,1.54455,248000000.0
2005-05-30 01:15:00,1.5446,1.54472,1.54441,1.54452,394100002.0
2005-05-30 01:16:00,1.54456,1.54475,1.5444,1.54451,179299999.0
2005-05-30 01:17:00,1.54456,1.54497,1.54425,1.54447,243100000.0
2005-05-30 01:18:00,1.54457,1.54471,1.54447,1.54458,330600001.0
2005-05-30 01:19:00,1.54464,1.54499,1.54462,1.54493,398000001.0
2005-05-30 01:20:00,1.54505,1.54513,1.54476,1.54501,407299997.0
2005-05-30 01:21:00,1.54511,1.54518,1.54502,1.54512,260899999.0
2005-05-30 01:22:00,1.54511,1.5452,1.54493,1.5451,191700004.0
2005-05-30 01:23:00,1.54508,1.54521,1.54502,1.54515,273399997.0
2005-05-30 01:24:00,1.54491,1.54507,1.54491,1.54507,116600002.0
2005-05-30 01:25:00,1.5449,1.545,1.5448,1.545,80700000.0
2005-05-30 01:26:00,1.54502,1.54504,1.54477,1.5449,181799997.0
2005-05-30 01:27:00,1.5449,1.5451,1.5449,1.5451,486700005.0
2005-05-30 01:28:00,1.54482,1.54486,1.54433,1.54472,318299999.0
2005-05-30 01:29:00,1.54438,1.54499,1.54429,1.54497,375100005.0
2005-05-30 01:30:00,1.54498,1.54504,1.5449,1.54503,112600002.0
2005-05-30 01:31:00,1.54491,1.545,1.54478,1.54489,250000000.0
2005-05-30 01:32:00,1.54496,1.54504,1.54476,1.54496,399300001.0
2005-05-30 01:33:00,1.54515,1.54526,1.54465,1.54478,568699998.0
2005-05-30 01:34:00,1.5447,1.54505,1.5447,1.54505,303700002.0
2005-05-30 01:35:00,1.54495,1.54495,1.5448,1.5448,82200000.0
2005-05-30 01:36:00,1.54484,1.54521,1.54484,1.54503,429500002.0
2005-05-30 01:37:00,1.54517,1.54522,1.54501,1.54502,280600000.0
2005-05-30 01:38:00,1.545,1.54523,1.545,1.54516,407400003.0
2005-05-30 01:39:00,1.5451,1.54515,1.54493,1.54493,382100000.0
2005-05-30 01:40:00,1.54497,1.54506,1.54477,1.54481,216299999.0
2005-05-30 01:41:00,1.54493,1.54507,1.54484,1.54507,247900001.0
2005-05-30 01:42:00,1.54502,1.54522,1.54487,1.54489,494200010.0
2005-05-30 01:43:00,1.54505,1.54515,1.545,1.5451,223700002.0
2005-05-30 01:44:00,1.54493,1.54516,1.54492,1.54506,337400004.0
2005-05-30 01:45:00,1.54493,1.54521,1.54492,1.54493,157300000.0
2005-05-30 01:46:00,1.54497,1.54526,1.54489,1.54516,186700002.0
2005-05-30 01:47:00,1.54525,1.54525,1.5451,1.5451,178799998.0
2005-05-30 01:48:00,1.54527,1.54527,1.54487,1.54487,364500000.0
2005-05-30 01:49:00,1.54495,1.54513,1.54485,1.54485,312700002.0
2005-05-30 01:50:00,1.545,1.5451,1.54492,1.54497,70600001.0
2005-05-30 01:51:00,1.54488,1.54521,1.54483,1.54495,353400003.0
2005-05-30 01:52:00,1.54492,1.54505,1.54475,1.54489,343399999.0
2005-05-30 01:53:00,1.54515,1.54524,1.545,1.54516,206600005.0
2005-05-30 01:54:00,1.54525,1.5453,1.54514,1.54529,188999997.0
2005-05-30 01:55:00,1.54528,1.54528,1.545,1.54511,267399998.0
2005-05-30 01:56:00,1.54523,1.54532,1.54507,1.54518,212800003.0
2005-05-30 01:57:00,1.54512,1.54528,1.54504,1.54528,331700003.0
2005-05-30 01:58:00,1.54513,1.54531,1.54504,1.54516,246700002.0
2005-05-30 01:59:00,1.54483,1.54502,1.5447,1.54489,107499999.0
2005-05-30 02:00:00,1.54495,1.54505,1.54475,1.5448,360499994.0
2005-05-30 02:01:00,1.54491,1.54505,1.54491,1.54505,172400004.0
2005-05-30 02:02:00,1.54406,1.54505,1.54406,1.54487,212400001.0
2005-05-30 02:03:00,1.54498,1.54505,1.54486,1.54498,328900000.0
2005-05-30 02:04:00,1.545,1.5452,1.54483,1.5452,427599996.0
2005-05-30 02:05:00,1.54499,1.54515,1.54471,1.54486,241999997.0
2005-05-30 02:06:00,1.54497,1.54516,1.54492,1.54503,302999996.0
2005-05-30 02:07:00,1.54484,1.54525,1.54481,1.54517,583299995.0
2005-05-30 02:08:00,1.54505,1.54505,1.5447,1.5447,348900002.0
2005-05-30 02:09:00,1.54475,1.54515,1.54454,1.54485,450700004.0
2005-05-30 02:10:00,1.54486,1.54509,1.54486,1.54493,208700000.0
2005-05-30 02:11:00,1.54486,1.54506,1.54481,1.54502,276500000.0
2005-05-30 02:12:00,1.54501,1.54501,1.54488,1.54492,83100002.0
2005-05-30 02:13:00,1.54482,1.54504,1.54482,1.54504,178899999.0
2005-05-30 02:14:00,1.54515,1.54527,1.54507,1.5452,204200004.0
2005-05-30 02:15:00,1.54525,1.54539,1.54512,1.54527,392600001.0
2005-05-30 02:16:00,1.5455,1.54556,1.54509,1.54509,238500003.0
2005-05-30 02:17:00,1.5451,1.5455,1.54509,1.5453,250199999.0
2005-05-30 02:18:00,1.54555,1.54569,1.54539,1.54553,201900002.0
2005-05-30 02:19:00,1.54563,1.54575,1.5448,1.54498,332100003.0
2005-05-30 02:20:00,1.54552,1.54563,1.54491,1.54518,505500007.0
2005-05-30 02:21:00,1.54513,1.54573,1.54503,1.54573,375600003.0
2005-05-30 02:22:00,1.54524,1.54549,1.54446,1.54539,417100001.0
2005-05-30 02:23:00,1.54517,1.5455,1.54467,1.54524,423300007.0
2005-05-30 02:24:00,1.54558,1.54587,1.54554,1.54577,304000003.0
2005-05-30 02:25:00,1.54548,1.54572,1.54547,1.54569,372300002.0
2005-05-30 02:26:00,1.54555,1.54571,1.54549,1.54568,412800005.0
2005-05-30 02:27:00,1.54574,1.54582,1.54559,1.54578,281600004.0
2005-05-30 02:28:00,1.54554,1.54577,1.54523,1.54531,345700001.0
2005-05-30 02:29:00,1.54534,1.54551,1.54521,1.54541,181300000.0
2005-05-30 02:30:00,1.54522,1.54551,1.54522,1.54538,255599995.0
2005-05-30 02:31:00,1.54543,1.54547,1.54535,1.54535,87100002.0
2005-05-30 02:32:00,1.54529,1.54555,1.54529,1.5454,518099998.0
2005-05-30 02:33:00,1.54548,1.54562,1.54531,1.54546,216600003.0
2005-05-30 02:34:00,1.5455,1.5456,1.5455,1.5456,22400000.0
2005-05-30 02:35:00,1.5456,1.54565,1.54534,1.54558,444599994.0
2005-05-30 02:36:00,1.54562,1.54562,1.54526,1.54526,102500000.0
2005-05-30 02:37:00,1.54537,1.54562,1.54537,1.54554,322000006.0
2005-05-30 02:38:00,1.54536,1.54562,1.54536,1.54562,79399999.0
2005-05-30 02:39:00,1.5456,1.5456,1.5455,1.5455,8800000.0
2005-05-30 02:40:00,1.54564,1.54564,1.54547,1.54549,144700000.0
2005-05-30 02:41:00,1.54542,1.54564,1.54538,1.54539,423699998.0
2005-05-30 02:42:00,1.54555,1.54565,1.54547,1.5456,346299995.0
2005-05-30 02:43:00,1.5456,1.54565,1.5456,1.54565,130100003.0
2005-05-30 02:44:00,1.54555,1.54571,1.5451,1.5451,349799999.0
2005-05-30 02:45:00,1.5456,1.54565,1.54552,1.54558,72999998.0
2005-05-30 02:46:00,1.54558,1.54558,1.54536,1.54536,53600000.0
2005-05-30 02:47:00,1.54539,1.5457,1.54538,1.54561,408600007.0
2005-05-30 02:48:00,1.54554,1.54563,1.54535,1.54544,264500002.0
2005-05-30 02:49:00,1.54537,1.54565,1.54537,1.54565,64700000.0
2005-05-30 02:50:00,1.54557,1.54569,1.54557,1.54569,124000000.0
2005-05-30 02:51:00,1.54558,1.54567,1.54547,1.54558,300000001.0
2005-05-30 02:52:00,1.54566,1.54579,1.54558,1.54558,250500000.0
2005-05-30 02:53:00,1.54565,1.54573,1.54552,1.54564,293300001.0
2005-05-30 02:54:00,1.54539,1.54558,1.54524,1.54555,213400002.0
2005-05-30 02:55:00,1.5454,1.5455,1.54536,1.54548,134400002.0
2005-05-30 02:56:00,1.54544,1.54549,1.54524,1.54549,302900003.0
2005-05-30 02:57:00,1.54557,1.54564,1.54543,1.54546,178200000.0
2005-05-30 02:58:00,1.54552,1.54555,1.54531,1.54537,511700004.0
2005-05-30 02:59:00,1.54533,1.54545,1.5453,1.5454,249000000.0
2005-05-30 03:00:00,1.54538,1.54558,1.54538,1.54544,186499997.0
2005-05-30 03:01:00,1.54547,1.54568,1.5453,1.54535,404400002.0
2005-05-30 03:02:00,1.54526,1.54552,1.5451,1.5453,194200001.0
2005-05-30 03:03:00,1.54535,1.54547,1.5452,1.54521,220899998.0
2005-05-30 03:04:00,1.54518,1.54539,1.54511,1.54527,276499998.0
2005-05-30 03:05:00,1.54534,1.54539,1.54509,1.54522,306699997.0
2005-05-30 03:06:00,1.54527,1.54529,1.54506,1.54525,336300003.0
2005-05-30 03:07:00,1.54519,1.54532,1.54506,1.54516,258399998.0
2005-05-30 03:08:00,1.54517,1.54537,1.54516,1.54523,251800000.0
2005-05-30 03:09:00,1.54523,1.54533,1.54511,1.54518,266400003.0
2005-05-30 03:10:00,1.54528,1.54548,1.54526,1.54531,493399997.0
2005-05-30 03:11:00,1.54547,1.54552,1.54529,1.54529,140800000.0
2005-05-30 03:12:00,1.54531,1.54549,1.54519,1.54549,337400000.0
2005-05-30 03:13:00,1.54543,1.54549,1.54526,1.54533,297900003.0
2005-05-30 03:14:00,1.54538,1.54561,1.54528,1.54545,371500009.0
2005-05-30 03:15:00,1.54545,1.54554,1.54538,1.54554,103099998.0
2005-05-30 03:16:00,1.54558,1.54568,1.54532,1.54532,267000001.0
2005-05-30 03:17:00,1.54551,1.54561,1.5453,1.54541,115800002.0
2005-05-30 03:18:00,1.54542,1.54555,1.54533,1.54555,182899996.0
2005-05-30 03:19:00,1.5458,1.54584,1.54528,1.54528,235699999.0
2005-05-30 03:20:00,1.54547,1.54565,1.54547,1.54565,108000000.0
2005-05-30 03:21:00,1.5455,1.5456,1.5455,1.5456,49500000.0
2005-05-30 03:22:00,1.54551,1.54571,1.54544,1.54544,413600002.0
2005-05-30 03:23:00,1.54558,1.54559,1.54535,1.54535,216500000.0
2005-05-30 03:24:00,1.54552,1.54562,1.5454,1.54555,178200002.0
2005-05-30 03:25:00,1.5455,1.5456,1.5455,1.5456,21600000.0
2005-05-30 03:26:00,1.54544,1.54557,1.54544,1.54557,9600000.0
2005-05-30 03:27:00,1.54561,1.54571,1.54555,1.54555,218799996.0
2005-05-30 03:28:00,1.54567,1.54593,1.54542,1.54568,205699999.0
2005-05-30 03:29:00,1.54554,1.54559,1.54541,1.54554,95100002.0
2005-05-30 03:30:00,1.54548,1.54558,1.54533,1.54539,204300002.0
2005-05-30 03:31:00,1.54548,1.54548,1.54534,1.54534,46400000.0
2005-05-30 03:32:00,1.54506,1.54559,1.54506,1.54559,413699997.0
2005-05-30 03:33:00,1.54562,1.54568,1.54546,1.54556,421900003.0
2005-05-30 03:34:00,1.54552,1.54566,1.54539,1.54553,473600006.0
2005-05-30 03:35:00,1.54546,1.54565,1.54534,1.54534,208600001.0
2005-05-30 03:36:00,1.54539,1.54562,1.54523,1.54543,376799996.0
2005-05-30 03:37:00,1.54538,1.54562,1.54538,1.54548,423900002.0
2005-05-30 03:38:00,1.54539,1.54561,1.54532,1.54541,266700003.0
2005-05-30 03:39:00,1.54546,1.5456,1.54539,1.54545,241500001.0
2005-05-30 03:40:00,1.54554,1.54554,1.54525,1.54535,292300000.0
2005-05-30 03:41:00,1.54553,1.5456,1.54537,1.54547,234300005.0
2005-05-30 03:42:00,1.54552,1.54565,1.54543,1.5456,366100003.0
2005-05-30 03:43:00,1.54558,1.54565,1.5454,1.5454,306699998.0
2005-05-30 03:44:00,1.54558,1.54565,1.54547,1.54557,98599999.0
2005-05-30 03:45:00,1.54559,1.54559,1.5453,1.54533,432299997.0
2005-05-30 03:46:00,1.54533,1.54551,1.54526,1.54535,332400004.0
2005-05-30 03:47:00,1.54531,1.5455,1.54525,1.54539,390900003.0
2005-05-30 03:48:00,1.5452,1.54541,1.5452,1.54525,275700001.0
2005-05-30 03:49:00,1.54522,1.5454,1.54522,1.5454,55100002.0
2005-05-30 03:50:00,1.54542,1.54556,1.54536,1.5454,329700002.0
2005-05-30 03:51:00,1.54542,1.54559,1.54539,1.54551,291299998.0
2005-05-30 03:52:00,1.54542,1.5455,1.54532,1.54532,262300001.0
2005-05-30 03:53:00,1.54533,1.54543,1.54533,1.54542,99100002.0
2005-05-30 03:54:00,1.54544,1.54547,1.54525,1.54535,321700003.0
2005-05-30 03:55:00,1.54545,1.54559,1.54531,1.54531,546000000.0
2005-05-30 03:56:00,1.54531,1.54553,1.54531,1.54547,262500003.0
2005-05-30 03:57:00,1.54538,1.5455,1.54529,1.54534,61900000.0
2005-05-30 03:58:00,1.54525,1.54544,1.54523,1.54542,212799998.0
2005-05-30 03:59:00,1.54535,1.54564,1.54516,1.54542,318600000.0
2005-05-30 04:00:00,1.54551,1.54551,1.54537,1.54537,35700000.0
2005-05-30 04:01:00,1.5454,1.5455,1.54526,1.54526,424399996.0
2005-05-30 04:02:00,1.54534,1.54554,1.54534,1.54548,211199997.0
2005-05-30 04:03:00,1.54537,1.5455,1.5451,1.5451,263899996.0
2005-05-30 04:04:00,1.54535,1.54541,1.54535,1.54541,72800000.0
2005-05-30 04:05:00,1.54543,1.54552,1.54531,1.54542,247399998.0
2005-05-30 04:06:00,1.54524,1.54543,1.54524,1.54538,304800003.0
2005-05-30 04:07:00,1.5452,1.54542,1.54507,1.54542,322000002.0
2005-05-30 04:08:00,1.54529,1.54545,1.54522,1.54545,215500003.0
2005-05-30 04:09:00,1.54507,1.54545,1.54507,1.5454,234099999.0
2005-05-30 04:10:00,1.5454,1.54545,1.54531,1.54538,107100000.0
2005-05-30 04:11:00,1.54535,1.54563,1.54518,1.54535,290600000.0
2005-05-30 04:12:00,1.54526,1.5455,1.54526,1.5454,236499998.0
2005-05-30 04:13:00,1.54535,1.54535,1.5452,1.5452,59300001.0
2005-05-30 04:14:00,1.5454,1.5454,1.5453,1.5453,65500000.0
2005-05-30 04:15:00,1.5454,1.54545,1.5454,1.54545,52700000.0
2005-05-30 04:16:00,1.54543,1.54548,1.5452,1.5453,290099995.0
2005-05-30 04:17:00,1.54527,1.54539,1.54524,1.54539,279100000.0
2005-05-30 04:18:00,1.54523,1.54586,1.54513,1.54586,362000000.0
2005-05-30 04:19:00,1.54535,1.5454,1.5452,1.5452,361100000.0
2005-05-30 04:20:00,1.54531,1.54543,1.54515,1.5453,70000001.0
2005-05-30 04:21:00,1.5453,1.5454,1.54515,1.54528,281000002.0
2005-05-30 04:22:00,1.54505,1.54532,1.545,1.54518,324300000.0
2005-05-30 04:23:00,1.54535,1.54545,1.54519,1.54529,495100005.0
2005-05-30 04:24:00,1.5454,1.54545,1.54525,1.5453,331300002.0
2005-05-30 04:25:00,1.54537,1.54545,1.54516,1.54537,249000004.0
2005-05-30 04:26:00,1.54545,1.54545,1.5453,1.54538,398800001.0
2005-05-30 04:27:00,1.54531,1.54537,1.54529,1.54533,49600000.0
2005-05-30 04:28:00,1.54517,1.54537,1.54517,1.54537,125700001.0
2005-05-30 04:29:00,1.54528,1.5454,1.54522,1.54535,59900000.0
2005-05-30 04:30:00,1.54519,1.5454,1.54519,1.5454,49400000.0
2005-05-30 04:31:00,1.5454,1.54545,1.54532,1.54538,65500000.0
2005-05-30 04:32:00,1.5454,1.54545,1.54531,1.54538,152499998.0
2005-05-30 04:33:00,1.54533,1.54548,1.54533,1.54548,48400000.0
2005-05-30 04:34:00,1.5454,1.5454,1.5453,1.5453,45700001.0
2005-05-30 04:35:00,1.54529,1.54545,1.54524,1.54545,190299996.0
2005-05-30 04:36:00,1.54536,1.54548,1.54529,1.5454,229000003.0
2005-05-30 04:37:00,1.54527,1.54575,1.54514,1.54547,301400000.0
2005-05-30 04:38:00,1.5453,1.54545,1.5453,1.54545,454500006.0
2005-05-30 04:39:00,1.5454,1.54545,1.54521,1.54531,234999997.0
2005-05-30 04:40:00,1.54525,1.54541,1.54506,1.54527,220499996.0
2005-05-30 04:41:00,1.5454,1.5454,1.54521,1.54521,90299999.0
2005-05-30 04:42:00,1.54532,1.54545,1.54532,1.5454,391700005.0
2005-05-30 04:43:00,1.5454,1.54548,1.54524,1.54533,209300000.0
2005-05-30 04:44:00,1.5454,1.54545,1.5454,1.54545,57500000.0
2005-05-30 04:45:00,1.54535,1.54545,1.54518,1.54518,309199998.0
2005-05-30 04:46:00,1.5454,1.5454,1.5453,1.5453,38300001.0
2005-05-30 04:47:00,1.54521,1.54573,1.54517,1.54573,261300001.0
2005-05-30 04:48:00,1.54537,1.54547,1.54518,1.54531,199200002.0
2005-05-30 04:49:00,1.54541,1.54549,1.54528,1.54536,394400000.0
2005-05-30 04:50:00,1.54548,1.5455,1.54526,1.54539,278100002.0
2005-05-30 04:51:00,1.54544,1.54554,1.54506,1.54526,312000005.0
2005-05-30 04:52:00,1.5455,1.5455,1.5454,1.5454,69500000.0
2005-05-30 04:53:00,1.54537,1.54551,1.54522,1.54543,81400000.0
2005-05-30 04:54:00,1.54542,1.5455,1.54526,1.54531,332799998.0
2005-05-30 04:55:00,1.54527,1.54546,1.54527,1.54546,69100002.0
2005-05-30 04:56:00,1.54553,1.54553,1.54532,1.54532,183700002.0
2005-05-30 04:57:00,1.54543,1.54559,1.54537,1.54557,257500003.0
2005-05-30 04:58:00,1.5456,1.54561,1.5454,1.54543,410400001.0
2005-05-30 04:59:00,1.5455,1.5455,1.5454,1.5454,22400000.0
2005-05-30 05:00:00,1.5455,1.54555,1.54539,1.5454,354500003.0
2005-05-30 05:01:00,1.5454,1.54562,1.54529,1.54553,392300001.0
2005-05-30 05:02:00,1.54542,1.54552,1.54525,1.54525,305500003.0
2005-05-30 05:03:00,1.54551,1.54556,1.5453,1.54553,226699999.0
2005-05-30 05:04:00,1.54558,1.54563,1.54544,1.54544,275499998.0
2005-05-30 05:05:00,1.5456,1.5456,1.5455,1.5455,51900000.0
2005-05-30 05:06:00,1.5456,1.5456,1.54539,1.54539,36900000.0
2005-05-30 05:07:00,1.54547,1.54552,1.54537,1.54542,217000001.0
2005-05-30 05:08:00,1.54536,1.54548,1.54527,1.5454,215700001.0
2005-05-30 05:09:00,1.54524,1.54563,1.54516,1.54522,316199997.0
2005-05-30 05:10:00,1.54547,1.5455,1.54536,1.54536,86999999.0
2005-05-30 05:11:00,1.54546,1.54574,1.54543,1.54561,133400000.0
2005-05-30 05:12:00,1.54558,1.54565,1.54542,1.54557,336600004.0
2005-05-30 05:13:00,1.54545,1.54578,1.54532,1.54545,398700004.0
2005-05-30 05:14:00,1.54548,1.54562,1.54542,1.54552,352899998.0
2005-05-30 05:15:00,1.54529,1.54558,1.54529,1.54539,212899999.0
2005-05-30 05:16:00,1.5455,1.54557,1.54538,1.54555,343400007.0
2005-05-30 05:17:00,1.54548,1.54561,1.54534,1.5455,231699997.0
2005-05-30 05:18:00,1.54546,1.54555,1.54539,1.54545,230900004.0
2005-05-30 05:19:00,1.54545,1.54545,1.54522,1.54522,173299999.0
2005-05-30 05:20:00,1.54532,1.54539,1.54523,1.54528,32300000.0
2005-05-30 05:21:00,1.54534,1.54534,1.545,1.545,291000000.0
2005-05-30 05:22:00,1.54535,1.5455,1.54529,1.54533,207699999.0
2005-05-30 05:23:00,1.54532,1.54548,1.54523,1.54523,271199997.0
2005-05-30 05:24:00,1.54532,1.54548,1.54515,1.54533,395500000.0
2005-05-30 05:25:00,1.54539,1.54547,1.54528,1.54532,204400001.0
2005-05-30 05:26:00,1.54545,1.54545,1.54527,1.5454,303300004.0
2005-05-30 05:27:00,1.54518,1.54545,1.54518,1.54537,189299999.0
2005-05-30 05:28:00,1.54545,1.54545,1.5454,1.5454,83099997.0
2005-05-30 05:29:00,1.54533,1.54541,1.54527,1.54534,98999998.0
2005-05-30 05:30:00,1.54523,1.5454,1.54523,1.54529,285499999.0
2005-05-30 05:31:00,1.54548,1.54554,1.54539,1.54548,261099998.0
2005-05-30 05:32:00,1.54532,1.54553,1.54532,1.54549,329700001.0
2005-05-30 05:33:00,1.54543,1.54562,1.54526,1.54554,146399999.0
2005-05-30 05:34:00,1.5456,1.54562,1.54543,1.54549,278200003.0
2005-05-30 05:35:00,1.54534,1.54562,1.54534,1.54557,248400002.0
2005-05-30 05:36:00,1.54547,1.5457,1.54534,1.5456,279400000.0
2005-05-30 05:37:00,1.54561,1.54561,1.54524,1.54524,364400001.0
2005-05-30 05:38:00,1.5454,1.54557,1.54535,1.54536,277900003.0
2005-05-30 05:39:00,1.54529,1.54561,1.54525,1.54561,219799999.0
2005-05-30 05:40:00,1.54543,1.54552,1.54525,1.54538,198600000.0
2005-05-30 05:41:00,1.54539,1.54554,1.5452,1.5452,384400003.0
2005-05-30 05:42:00,1.54542,1.5455,1.54531,1.54537,229200003.0
2005-05-30 05:43:00,1.54527,1.54556,1.54527,1.54548,356200001.0
2005-05-30 05:44:00,1.54515,1.54566,1.54501,1.54566,301600003.0
2005-05-30 05:45:00,1.5454,1.54549,1.54532,1.54537,187899999.0
2005-05-30 05:46:00,1.54555,1.54555,1.54538,1.54538,89400000.0
2005-05-30 05:47:00,1.54547,1.54555,1.5453,1.5455,248899998.0
2005-05-30 05:48:00,1.5455,1.5455,1.5452,1.5452,441900005.0
2005-05-30 05:49:00,1.54534,1.54559,1.54526,1.54526,250699999.0
2005-05-30 05:50:00,1.54555,1.54555,1.54534,1.54539,359400000.0
2005-05-30 05:51:00,1.54552,1.54566,1.54541,1.54552,271000001.0
2005-05-30 05:52:00,1.54535,1.54555,1.54532,1.5455,260000002.0
2005-05-30 05:53:00,1.5455,1.54563,1.54537,1.54538,346800003.0
2005-05-30 05:54:00,1.54536,1.54556,1.54526,1.54539,223699999.0
2005-05-30 05:55:00,1.54536,1.54548,1.54521,1.54535,122700001.0
2005-05-30 05:56:00,1.54544,1.54553,1.5453,1.5454,411200004.0
2005-05-30 05:57:00,1.54537,1.54549,1.54532,1.54548,156500000.0
2005-05-30 05:58:00,1.54534,1.54545,1.545,1.54508,421700001.0
2005-05-30 05:59:00,1.54543,1.54549,1.54525,1.54525,331800001.0
2005-05-30 06:00:00,1.54528,1.54548,1.54523,1.54548,159099998.0
2005-05-30 06:01:00,1.54537,1.54544,1.54518,1.54536,360500002.0
2005-05-30 06:02:00,1.5453,1.5454,1.5453,1.5454,138099999.0
2005-05-30 06:03:00,1.5453,1.54545,1.54529,1.54545,263800003.0
2005-05-30 06:04:00,1.54531,1.54531,1.54515,1.54515,372100003.0
2005-05-30 06:05:00,1.54515,1.54535,1.54515,1.54535,264299999.0
2005-05-30 06:06:00,1.5454,1.54549,1.54526,1.54531,303600000.0
2005-05-30 06:07:00,1.54518,1.54544,1.54504,1.54523,469400000.0
2005-05-30 06:08:00,1.54525,1.54548,1.54518,1.54518,337199999.0
2005-05-30 06:09:00,1.54545,1.54553,1.54527,1.54546,416100006.0
2005-05-30 06:10:00,1.54547,1.54547,1.54509,1.5451,266900003.0
2005-05-30 06:11:00,1.54542,1.54542,1.54502,1.54509,310800002.0
2005-05-30 06:12:00,1.54509,1.54523,1.54494,1.54513,275699999.0
2005-05-30 06:13:00,1.54515,1.54515,1.54501,1.54502,82299998.0
2005-05-30 06:14:00,1.545,1.54518,1.54483,1.54515,364399995.0
2005-05-30 06:15:00,1.54503,1.54512,1.54496,1.54505,178099998.0
2005-05-30 06:16:00,1.54501,1.54513,1.54485,1.54507,250299998.0
2005-05-30 06:17:00,1.54499,1.54512,1.54492,1.54492,241099998.0
2005-05-30 06:18:00,1.54494,1.54511,1.5449,1.54496,421900001.0
2005-05-30 06:19:00,1.54499,1.54515,1.54492,1.54505,284600002.0
2005-05-30 06:20:00,1.54507,1.54515,1.54494,1.5451,221700001.0
2005-05-30 06:21:00,1.5451,1.54515,1.5451,1.54515,63900002.0
2005-05-30 06:22:00,1.54502,1.54511,1.54479,1.54494,273999998.0
2005-05-30 06:23:00,1.54494,1.54514,1.54483,1.54503,421899999.0
2005-05-30 06:24:00,1.54496,1.54496,1.5447,1.54485,167000002.0
2005-05-30 06:25:00,1.54485,1.54499,1.54478,1.54487,332999999.0
2005-05-30 06:26:00,1.545,1.54507,1.54475,1.54492,342000000.0
2005-05-30 06:27:00,1.54498,1.54507,1.54493,1.54505,245800002.0
2005-05-30 06:28:00,1.54502,1.54507,1.54484,1.54498,327399999.0
2005-05-30 06:29:00,1.54491,1.54511,1.54491,1.54505,215600001.0
2005-05-30 06:30:00,1.54495,1.54518,1.54491,1.54502,357600006.0
2005-05-30 06:31:00,1.54502,1.54518,1.54497,1.54518,253400001.0
2005-05-30 06:32:00,1.54501,1.54515,1.545,1.5451,316300003.0
2005-05-30 06:33:00,1.54503,1.54531,1.54471,1.54531,242900006.0
2005-05-30 06:34:00,1.54515,1.54515,1.54494,1.54507,313599999.0
2005-05-30 06:35:00,1.5452,1.54538,1.54489,1.54515,253900002.0
2005-05-30 06:36:00,1.54501,1.54513,1.54489,1.54511,235800001.0
2005-05-30 06:37:00,1.5451,1.54515,1.5451,1.54515,13400000.0
2005-05-30 06:38:00,1.54493,1.54513,1.54491,1.5451,108700004.0
2005-05-30 06:39:00,1.54496,1.5451,1.54487,1.54498,243500003.0
2005-05-30 06:40:00,1.54507,1.54515,1.54495,1.54497,225700000.0
2005-05-30 06:41:00,1.54515,1.54515,1.54493,1.54493,54400000.0
2005-05-30 06:42:00,1.5451,1.54515,1.545,1.54508,269499999.0
2005-05-30 06:43:00,1.54521,1.54526,1.54497,1.54511,260599999.0
2005-05-30 06:44:00,1.5453,1.5453,1.54513,1.54524,170000001.0
2005-05-30 06:45:00,1.54529,1.54529,1.54497,1.54497,194700002.0
2005-05-30 06:46:00,1.54514,1.54529,1.54507,1.54508,180100000.0
2005-05-30 06:47:00,1.5453,1.5453,1.5452,1.5452,53500000.0
2005-05-30 06:48:00,1.54528,1.54535,1.54519,1.54519,158900000.0
2005-05-30 06:49:00,1.54517,1.54528,1.54499,1.5451,52800001.0
2005-05-30 06:50:00,1.54492,1.54528,1.54492,1.54528,298800000.0
2005-05-30 06:51:00,1.54547,1.54547,1.54502,1.54519,218700003.0
2005-05-30 06:52:00,1.54535,1.54538,1.54521,1.54528,283200004.0
2005-05-30 06:53:00,1.5453,1.5453,1.54515,1.5452,205499998.0
2005-05-30 06:54:00,1.54514,1.5454,1.54514,1.54528,234299996.0
2005-05-30 06:55:00,1.54536,1.54541,1.54522,1.54532,212700004.0
2005-05-30 06:56:00,1.54535,1.54538,1.5452,1.5452,133400000.0
2005-05-30 06:57:00,1.54519,1.54558,1.54514,1.54557,401499998.0
2005-05-30 06:58:00,1.54537,1.54543,1.54533,1.54537,120600003.0
2005-05-30 06:59:00,1.54532,1.54545,1.54532,1.54543,354700002.0
2005-05-30 07:00:00,1.54538,1.54545,1.54524,1.54535,325699997.0
2005-05-30 07:01:00,1.5454,1.54568,1.54528,1.54556,301299999.0
2005-05-30 07:02:00,1.5454,1.5454,1.5453,1.5453,38400000.0
2005-05-30 07:03:00,1.54548,1.54564,1.54525,1.54544,232900001.0
2005-05-30 07:04:00,1.54511,1.54545,1.54511,1.54545,329899997.0
2005-05-30 07:05:00,1.54528,1.54564,1.54514,1.54534,498499997.0
2005-05-30 07:06:00,1.54526,1.54548,1.54526,1.54548,174800002.0
2005-05-30 07:07:00,1.54555,1.54565,1.5452,1.5454,428700003.0
2005-05-30 07:08:00,1.5452,1.54535,1.5452,1.54535,18400000.0
2005-05-30 07:09:00,1.54522,1.54552,1.54514,1.54527,324499996.0
2005-05-30 07:10:00,1.54533,1.5454,1.54519,1.54527,158100000.0
2005-05-30 07:11:00,1.54529,1.54548,1.54527,1.54534,152200002.0
2005-05-30 07:12:00,1.54527,1.54545,1.54517,1.54526,253600001.0
2005-05-30 07:13:00,1.54511,1.54543,1.54511,1.54543,235100003.0
2005-05-30 07:14:00,1.54539,1.5455,1.5452,1.54533,181699999.0
2005-05-30 07:15:00,1.5454,1.54554,1.54534,1.54547,402600005.0
2005-05-30 07:16:00,1.5453,1.54531,1.54514,1.54515,276800003.0
2005-05-30 07:17:00,1.54515,1.54535,1.54515,1.54535,95100001.0
2005-05-30 07:18:00,1.54524,1.54538,1.54514,1.54517,164200002.0
2005-05-30 07:19:00,1.5453,1.54531,1.54507,1.54513,252400003.0
2005-05-30 07:20:00,1.5453,1.54531,1.5451,1.5451,214000001.0
2005-05-30 07:21:00,1.5451,1.54513,1.54498,1.54507,179400001.0
2005-05-30 07:22:00,1.54502,1.54527,1.54502,1.54521,362300002.0
2005-05-30 07:23:00,1.545,1.545,1.54486,1.54488,63900000.0
2005-05-30 07:24:00,1.5451,1.54518,1.54494,1.54494,315100002.0
2005-05-30 07:25:00,1.54496,1.54518,1.54496,1.54518,396499997.0
2005-05-30 07:26:00,1.54525,1.54525,1.54492,1.54508,370799996.0
2005-05-30 07:27:00,1.5452,1.5452,1.54499,1.5451,349100000.0
2005-05-30 07:28:00,1.5452,1.5454,1.54505,1.54512,299399997.0
2005-05-30 07:29:00,1.54516,1.54538,1.54509,1.54525,196199998.0
2005-05-30 07:30:00,1.54521,1.54556,1.54512,1.54524,410100002.0
2005-05-30 07:31:00,1.54543,1.54543,1.54536,1.54536,12000000.0
2005-05-30 07:32:00,1.54545,1.54545,1.5452,1.5452,337099997.0
2005-05-30 07:33:00,1.5454,1.54545,1.54521,1.54537,265399999.0
2005-05-30 07:34:00,1.5453,1.54545,1.54524,1.5454,424800002.0
2005-05-30 07:35:00,1.54529,1.54543,1.54522,1.54522,299600000.0
2005-05-30 07:36:00,1.54533,1.5454,1.54514,1.54525,293600000.0
2005-05-30 07:37:00,1.5453,1.54535,1.5453,1.54535,19200000.0
2005-05-30 07:38:00,1.54525,1.54549,1.54507,1.54549,212500002.0
2005-05-30 07:39:00,1.54535,1.54535,1.54522,1.54522,65999999.0
2005-05-30 07:40:00,1.54529,1.54539,1.54512,1.5452,298300002.0
2005-05-30 07:41:00,1.54541,1.54555,1.54513,1.54532,318199999.0
2005-05-30 07:42:00,1.54518,1.54533,1.54504,1.54528,292600004.0
2005-05-30 07:43:00,1.54521,1.54532,1.5451,1.54525,350500003.0
2005-05-30 07:44:00,1.54537,1.54542,1.54524,1.54529,352300003.0
2005-05-30 07:45:00,1.54535,1.54538,1.54515,1.54515,444800003.0
2005-05-30 07:46:00,1.54523,1.54533,1.54512,1.5453,365199998.0
2005-05-30 07:47:00,1.54511,1.54528,1.54508,1.54522,308399998.0
2005-05-30 07:48:00,1.54526,1.54535,1.54514,1.54516,246800004.0
2005-05-30 07:49:00,1.54521,1.54529,1.54507,1.54515,245400000.0
2005-05-30 07:50:00,1.545,1.5451,1.545,1.5451,53600000.0
2005-05-30 07:51:00,1.54511,1.54525,1.54494,1.54507,326799999.0
2005-05-30 07:52:00,1.54516,1.54535,1.54492,1.54492,269199996.0
2005-05-30 07:53:00,1.54518,1.54518,1.54505,1.54505,16900000.0
2005-05-30 07:54:00,1.54509,1.54518,1.54489,1.54508,269000004.0
2005-05-30 07:55:00,1.54495,1.54502,1.54477,1.54498,389000001.0
2005-05-30 07:56:00,1.54508,1.54522,1.54492,1.54522,246200003.0
2005-05-30 07:57:00,1.54493,1.54502,1.54476,1.54498,291300002.0
2005-05-30 07:58:00,1.54487,1.54495,1.54473,1.54485,333200000.0
2005-05-30 07:59:00,1.54495,1.54505,1.54479,1.54488,291800001.0
2005-05-30 08:00:00,1.54476,1.54487,1.54465,1.54487,36300000.0
2005-05-30 08:01:00,1.5447,1.54493,1.54462,1.54493,564099994.0
2005-05-30 08:02:00,1.54486,1.54494,1.54468,1.54491,281000004.0
2005-05-30 08:03:00,1.54485,1.54496,1.5447,1.54482,233999997.0
2005-05-30 08:04:00,1.54485,1.54497,1.54485,1.54493,110300000.0
2005-05-30 08:05:00,1.54498,1.54501,1.54477,1.5448,304599999.0
2005-05-30 08:06:00,1.54481,1.54503,1.54465,1.54481,212399996.0
2005-05-30 08:07:00,1.54482,1.54502,1.54471,1.54502,468300002.0
2005-05-30 08:08:00,1.54494,1.54514,1.54494,1.54514,217099998.0
2005-05-30 08:09:00,1.54495,1.54517,1.54495,1.54505,266899998.0
2005-05-30 08:10:00,1.54463,1.54514,1.54463,1.54514,215999999.0
2005-05-30 08:11:00,1.54501,1.54524,1.54501,1.54517,161500002.0
2005-05-30 08:12:00,1.54503,1.54514,1.54483,1.54495,393700003.0
2005-05-30 08:13:00,1.54489,1.54503,1.54476,1.54486,337100000.0
2005-05-30 08:14:00,1.54486,1.54501,1.5447,1.54485,264800000.0
2005-05-30 08:15:00,1.54488,1.54506,1.54482,1.54488,290800001.0
2005-05-30 08:16:00,1.54497,1.54514,1.54483,1.54514,253900002.0
2005-05-30 08:17:00,1.54506,1.54519,1.5449,1.54495,474200004.0
2005-05-30 08:18:00,1.54506,1.54527,1.54503,1.54512,250200000.0
2005-05-30 08:19:00,1.54515,1.54531,1.54512,1.54529,259599996.0
2005-05-30 08:20:00,1.54531,1.54537,1.54517,1.54522,290699997.0
2005-05-30 08:21:00,1.54505,1.54532,1.54505,1.5453,256199999.0
2005-05-30 08:22:00,1.54509,1.54527,1.54509,1.54519,200500004.0
2005-05-30 08:23:00,1.54494,1.54517,1.54494,1.545,227899999.0
2005-05-30 08:24:00,1.54503,1.54523,1.54495,1.54495,358700006.0
2005-05-30 08:25:00,1.5452,1.54526,1.54508,1.54512,38299999.0
2005-05-30 08:26:00,1.54467,1.54555,1.54459,1.54524,389500002.0
2005-05-30 08:27:00,1.54506,1.54537,1.54506,1.54518,122900000.0
2005-05-30 08:28:00,1.54525,1.54538,1.54517,1.54517,201599999.0
2005-05-30 08:29:00,1.54525,1.54544,1.5452,1.54526,378099999.0
2005-05-30 08:30:00,1.54537,1.54538,1.54521,1.54525,459799991.0
2005-05-30 08:31:00,1.54509,1.54541,1.54509,1.5454,409000001.0
2005-05-30 08:32:00,1.54545,1.54557,1.54528,1.54528,225300002.0
2005-05-30 08:33:00,1.54534,1.54542,1.54521,1.54527,268600001.0
2005-05-30 08:34:00,1.54522,1.54524,1.54505,1.54512,227300000.0
2005-05-30 08:35:00,1.54515,1.54531,1.54509,1.54513,247999997.0
2005-05-30 08:36:00,1.54534,1.54547,1.54527,1.54535,211100002.0
2005-05-30 08:37:00,1.5454,1.54566,1.54524,1.54555,355499994.0
2005-05-30 08:38:00,1.54548,1.5455,1.54532,1.5454,277300002.0
2005-05-30 08:39:00,1.54537,1.54549,1.54537,1.54549,111800005.0
2005-05-30 08:40:00,1.54528,1.54545,1.54528,1.54538,185100002.0
2005-05-30 08:41:00,1.54533,1.54543,1.54516,1.54532,213700000.0
2005-05-30 08:42:00,1.54518,1.54535,1.54512,1.54522,353899999.0
2005-05-30 08:43:00,1.54496,1.5451,1.54496,1.54507,105299999.0
2005-05-30 08:44:00,1.54508,1.54508,1.5448,1.54482,283200002.0
2005-05-30 08:45:00,1.54506,1.54506,1.54466,1.54495,312800000.0
2005-05-30 08:46:00,1.54507,1.54507,1.54471,1.54495,222100001.0
2005-05-30 08:47:00,1.54468,1.54495,1.54468,1.54491,243700000.0
2005-05-30 08:48:00,1.54466,1.5449,1.54447,1.5449,228800000.0
2005-05-30 08:49:00,1.5446,1.54486,1.54458,1.54486,317100000.0
2005-05-30 08:50:00,1.54484,1.54501,1.54481,1.5449,232300002.0
2005-05-30 08:51:00,1.54476,1.54491,1.54476,1.54491,96700002.0
2005-05-30 08:52:00,1.54495,1.54504,1.54488,1.54504,143400002.0
2005-05-30 08:53:00,1.54492,1.54504,1.54484,1.54496,215100006.0
2005-05-30 08:54:00,1.54475,1.54505,1.54475,1.5449,280200005.0
2005-05-30 08:55:00,1.54488,1.545,1.54477,1.54488,351500000.0
2005-05-30 08:56:00,1.54476,1.54497,1.54472,1.54481,224300002.0
2005-05-30 08:57:00,1.54489,1.54498,1.54473,1.54479,293199993.0
2005-05-30 08:58:00,1.54494,1.545,1.54476,1.54484,348200000.0
2005-05-30 08:59:00,1.54492,1.54505,1.54492,1.54505,83799999.0
2005-05-30 09:00:00,1.54485,1.54505,1.54485,1.54505,163800002.0
2005-05-30 09:01:00,1.54499,1.54509,1.54489,1.54489,203800004.0
2005-05-30 09:02:00,1.54484,1.54512,1.54484,1.54512,174200002.0
2005-05-30 09:03:00,1.54494,1.54506,1.5449,1.54501,57699999.0
2005-05-30 09:04:00,1.54491,1.54508,1.54491,1.54499,204600001.0
2005-05-30 09:05:00,1.54499,1.54514,1.54492,1.54492,281900001.0
2005-05-30 09:06:00,1.54501,1.54511,1.54481,1.5449,172400005.0
2005-05-30 09:07:00,1.54498,1.54505,1.54483,1.54492,283400003.0
2005-05-30 09:08:00,1.54508,1.54526,1.54499,1.54513,331799998.0
2005-05-30 09:09:00,1.54521,1.54521,1.54492,1.54501,360800001.0
2005-05-30 09:10:00,1.54518,1.54518,1.54504,1.54508,250699998.0
2005-05-30 09:11:00,1.54504,1.54517,1.54491,1.54504,322200000.0
2005-05-30 09:12:00,1.54518,1.54518,1.54501,1.54501,30100000.0
2005-05-30 09:13:00,1.54493,1.54513,1.54493,1.54513,172400001.0
2005-05-30 09:14:00,1.54504,1.54518,1.54495,1.54518,430800001.0
2005-05-30 09:15:00,1.5452,1.5453,1.54507,1.54512,302799997.0
2005-05-30 09:16:00,1.5452,1.5452,1.54502,1.54511,311500000.0
2005-05-30 09:17:00,1.54516,1.54516,1.54505,1.54505,189299995.0
2005-05-30 09:18:00,1.54519,1.54524,1.54508,1.54513,232100001.0
2005-05-30 09:19:00,1.54505,1.5453,1.54499,1.5453,211199999.0
2005-05-30 09:20:00,1.54538,1.54538,1.54513,1.54513,185399998.0
2005-05-30 09:21:00,1.54516,1.54531,1.54498,1.54505,197999999.0
2005-05-30 09:22:00,1.54508,1.54524,1.54498,1.54512,250599998.0
2005-05-30 09:23:00,1.54503,1.54517,1.54493,1.54497,235600003.0
2005-05-30 09:24:00,1.54498,1.54509,1.54483,1.54499,449399997.0
2005-05-30 09:25:00,1.54501,1.54521,1.54493,1.54496,351100003.0
2005-05-30 09:26:00,1.54505,1.54518,1.54498,1.54516,373600002.0
2005-05-30 09:27:00,1.54501,1.54521,1.5449,1.54521,421700002.0
2005-05-30 09:28:00,1.54507,1.54517,1.54489,1.54505,320400001.0
2005-05-30 09:29:00,1.54495,1.54509,1.54486,1.54502,407300001.0
2005-05-30 09:30:00,1.54498,1.54513,1.54483,1.545,341300000.0
2005-05-30 09:31:00,1.54508,1.54518,1.54487,1.54487,254899999.0
2005-05-30 09:32:00,1.54492,1.54513,1.54484,1.54492,148800000.0
2005-05-30 09:33:00,1.54493,1.54508,1.54487,1.54508,129500002.0
2005-05-30 09:34:00,1.54493,1.54519,1.54493,1.54496,336199998.0
2005-05-30 09:35:00,1.54471,1.5451,1.54465,1.5451,268900000.0
2005-05-30 09:36:00,1.54505,1.54517,1.54493,1.54506,180599999.0
2005-05-30 09:37:00,1.5451,1.54517,1.54503,1.54511,103000000.0
2005-05-30 09:38:00,1.54507,1.54515,1.54483,1.5451,316399997.0
2005-05-30 09:39:00,1.54512,1.54514,1.54493,1.54493,260799999.0
2005-05-30 09:40:00,1.54514,1.54516,1.54505,1.54505,99000002.0
2005-05-30 09:41:00,1.5452,1.54527,1.54502,1.54512,277600001.0
2005-05-30 09:42:00,1.54517,1.54522,1.54501,1.54509,244900000.0
2005-05-30 09:43:00,1.54514,1.54521,1.545,1.54503,274100004.0
2005-05-30 09:44:00,1.54482,1.54497,1.54463,1.54481,198300001.0
2005-05-30 09:45:00,1.54478,1.545,1.54478,1.54491,198100000.0
2005-05-30 09:46:00,1.54473,1.54491,1.54451,1.54482,282000001.0
2005-05-30 09:47:00,1.54477,1.54498,1.54477,1.54498,197600004.0
2005-05-30 09:48:00,1.545,1.5451,1.54481,1.545,614500004.0
2005-05-30 09:49:00,1.54496,1.54507,1.54487,1.54494,88400000.0
2005-05-30 09:50:00,1.54497,1.54503,1.54475,1.54494,299300004.0
2005-05-30 09:51:00,1.54507,1.54511,1.54479,1.54479,293800001.0
2005-05-30 09:52:00,1.54498,1.54508,1.54488,1.54493,243600003.0
2005-05-30 09:53:00,1.54495,1.54495,1.54468,1.54485,153899999.0
2005-05-30 09:54:00,1.54497,1.54503,1.54485,1.54485,348500002.0
2005-05-30 09:55:00,1.54505,1.54507,1.5448,1.54496,197800002.0
2005-05-30 09:56:00,1.54499,1.54502,1.54482,1.54501,392099997.0
2005-05-30 09:57:00,1.54498,1.5451,1.54497,1.54507,334500008.0
2005-05-30 09:58:00,1.5451,1.5451,1.54487,1.545,353700004.0
2005-05-30 09:59:00,1.54515,1.54524,1.54494,1.54513,249800004.0
2005-05-30 10:00:00,1.54505,1.54518,1.5449,1.545,282300001.0
2005-05-30 10:01:00,1.54507,1.54522,1.5449,1.54515,431500001.0
2005-05-30 10:02:00,1.54517,1.54532,1.54497,1.54508,342899998.0
2005-05-30 10:03:00,1.54504,1.54527,1.54499,1.5451,196700000.0
2005-05-30 10:04:00,1.54505,1.54524,1.54499,1.54504,293400000.0
2005-05-30 10:05:00,1.545,1.54518,1.54482,1.54506,310300001.0
2005-05-30 10:06:00,1.54508,1.54516,1.54498,1.54507,390600004.0
2005-05-30 10:07:00,1.54515,1.54515,1.54486,1.54487,263500000.0
2005-05-30 10:08:00,1.5449,1.54516,1.54476,1.54495,461500002.0
2005-05-30 10:09:00,1.54488,1.54513,1.54475,1.54499,247300001.0
2005-05-30 10:10:00,1.54506,1.54518,1.54494,1.54506,223000003.0
2005-05-30 10:11:00,1.54501,1.54529,1.54501,1.54507,339000001.0
2005-05-30 10:12:00,1.54504,1.54523,1.54498,1.54511,317700004.0
2005-05-30 10:13:00,1.54525,1.54525,1.54512,1.54512,34400000.0
2005-05-30 10:14:00,1.54518,1.54525,1.54503,1.54525,393500004.0
2005-05-30 10:15:00,1.54516,1.54523,1.54505,1.54517,183099997.0
2005-05-30 10:16:00,1.54522,1.54522,1.54494,1.54496,318899999.0
2005-05-30 10:17:00,1.545,1.54521,1.54491,1.54499,347799998.0
2005-05-30 10:18:00,1.54498,1.54517,1.54498,1.54507,151800000.0
2005-05-30 10:19:00,1.54508,1.54518,1.54504,1.5451,144700002.0
2005-05-30 10:20:00,1.54497,1.54517,1.54485,1.54497,225699999.0
2005-05-30 10:21:00,1.54486,1.54504,1.54481,1.54497,302600002.0
2005-05-30 10:22:00,1.54498,1.54526,1.54487,1.54516,450599999.0
2005-05-30 10:23:00,1.54522,1.54531,1.54508,1.54519,187400003.0
2005-05-30 10:24:00,1.54513,1.54522,1.54496,1.54522,199699999.0
2005-05-30 10:25:00,1.54516,1.54525,1.54492,1.5451,335500000.0
2005-05-30 10:26:00,1.5451,1.54511,1.54484,1.54511,245400002.0
2005-05-30 10:27:00,1.54505,1.54514,1.5449,1.54503,275999998.0
2005-05-30 10:28:00,1.54501,1.5451,1.5449,1.5451,307199999.0
2005-05-30 10:29:00,1.54505,1.54516,1.54492,1.54498,494499994.0
2005-05-30 10:30:00,1.545,1.5452,1.54482,1.54505,273900001.0
2005-05-30 10:31:00,1.54515,1.54526,1.54505,1.54518,302800001.0
2005-05-30 10:32:00,1.54512,1.54532,1.54508,1.54523,299600001.0
2005-05-30 10:33:00,1.5452,1.5453,1.54499,1.54515,139000002.0
2005-05-30 10:34:00,1.54513,1.54519,1.545,1.545,107299999.0
2005-05-30 10:35:00,1.54506,1.54527,1.54502,1.54506,267999996.0
2005-05-30 10:36:00,1.54517,1.54529,1.54509,1.54513,330900001.0
2005-05-30 10:37:00,1.54521,1.54534,1.54514,1.5453,334099998.0
2005-05-30 10:38:00,1.54521,1.54538,1.54518,1.5453,181100002.0
2005-05-30 10:39:00,1.5453,1.54535,1.5452,1.54528,254900001.0
2005-05-30 10:40:00,1.54525,1.54535,1.5451,1.54526,227399999.0
2005-05-30 10:41:00,1.54529,1.54532,1.54504,1.54504,408299998.0
2005-05-30 10:42:00,1.54501,1.54521,1.54492,1.54503,440200005.0
2005-05-30 10:43:00,1.5451,1.54529,1.5449,1.54518,499699999.0
2005-05-30 10:44:00,1.54527,1.5453,1.54514,1.54515,379200002.0
2005-05-30 10:45:00,1.54518,1.54518,1.54509,1.54509,65900000.0
2005-05-30 10:46:00,1.54486,1.54521,1.54486,1.54503,220000002.0
2005-05-30 10:47:00,1.54518,1.54553,1.54512,1.54512,334600000.0
2005-05-30 10:48:00,1.54533,1.54562,1.54528,1.5455,201399999.0
2005-05-30 10:49:00,1.54555,1.54564,1.54543,1.54543,468999996.0
2005-05-30 10:50:00,1.54551,1.54566,1.54535,1.54554,351800000.0
2005-05-30 10:51:00,1.5452,1.54546,1.5452,1.54538,463600002.0
2005-05-30 10:52:00,1.54531,1.54551,1.5452,1.5453,330999999.0
2005-05-30 10:53:00,1.54532,1.54547,1.54531,1.54547,243399999.0
2005-05-30 10:54:00,1.54538,1.54553,1.54531,1.54534,161700000.0
2005-05-30 10:55:00,1.54536,1.54565,1.54536,1.5455,372200007.0
2005-05-30 10:56:00,1.5456,1.5457,1.54536,1.5457,384000009.0
2005-05-30 10:57:00,1.54577,1.54578,1.54554,1.54565,226900000.0
2005-05-30 10:58:00,1.54558,1.54567,1.54553,1.54556,171000000.0
2005-05-30 10:59:00,1.54565,1.54583,1.54564,1.54575,190100001.0
2005-05-30 11:00:00,1.54577,1.54577,1.54542,1.54542,267700003.0
2005-05-30 11:01:00,1.54556,1.54576,1.54549,1.54576,210100000.0
2005-05-30 11:02:00,1.54576,1.54576,1.54548,1.54553,195500000.0
2005-05-30 11:03:00,1.54547,1.54563,1.54541,1.5455,166900002.0
2005-05-30 11:04:00,1.54535,1.54555,1.54525,1.5454,93999999.0
2005-05-30 11:05:00,1.54546,1.54565,1.54546,1.54565,260800000.0
2005-05-30 11:06:00,1.54547,1.54569,1.54547,1.54557,441899999.0
2005-05-30 11:07:00,1.54562,1.54562,1.54536,1.54539,424600000.0
2005-05-30 11:08:00,1.54552,1.54555,1.5452,1.5452,202500001.0
2005-05-30 11:09:00,1.54518,1.54535,1.54515,1.54522,301500004.0
2005-05-30 11:10:00,1.54509,1.54527,1.54509,1.54525,197700001.0
2005-05-30 11:11:00,1.54517,1.54528,1.54505,1.54514,258399996.0
2005-05-30 11:12:00,1.54515,1.54527,1.54506,1.54526,407000004.0
2005-05-30 11:13:00,1.54527,1.54532,1.54505,1.54524,369800002.0
2005-05-30 11:14:00,1.54527,1.54528,1.54514,1.54519,415200001.0
2005-05-30 11:15:00,1.54511,1.54525,1.54506,1.54519,323200003.0
2005-05-30 11:16:00,1.54518,1.54535,1.54513,1.54535,221200004.0
2005-05-30 11:17:00,1.54513,1.54537,1.54513,1.5453,295600004.0
2005-05-30 11:18:00,1.5452,1.54535,1.54519,1.54535,240800002.0
2005-05-30 11:19:00,1.54518,1.54528,1.54514,1.54518,227000002.0
2005-05-30 11:20:00,1.54511,1.5452,1.54495,1.54495,403400003.0
2005-05-30 11:21:00,1.54505,1.54513,1.54498,1.54507,214700000.0
2005-05-30 11:22:00,1.5449,1.54511,1.54489,1.54507,211900000.0
2005-05-30 11:23:00,1.54514,1.5452,1.54489,1.54489,381699997.0
2005-05-30 11:24:00,1.54494,1.54514,1.54494,1.5451,367699998.0
2005-05-30 11:25:00,1.54511,1.54523,1.54484,1.54513,299400000.0
2005-05-30 11:26:00,1.5452,1.54525,1.5451,1.54518,128300000.0
2005-05-30 11:27:00,1.5451,1.54525,1.5451,1.54525,243500002.0
2005-05-30 11:28:00,1.54515,1.54521,1.54502,1.54504,157400000.0
2005-05-30 11:29:00,1.54496,1.54522,1.5449,1.5451,459600000.0
2005-05-30 11:30:00,1.54505,1.54523,1.54497,1.54509,358200006.0
2005-05-30 11:31:00,1.54502,1.54521,1.54502,1.54512,448499995.0
2005-05-30 11:32:00,1.54519,1.54519,1.54497,1.54501,451800004.0
2005-05-30 11:33:00,1.54508,1.54521,1.54502,1.54511,359200004.0
2005-05-30 11:34:00,1.54512,1.54524,1.54502,1.54509,401099996.0
2005-05-30 11:35:00,1.54513,1.54514,1.5449,1.545,188499999.0
2005-05-30 11:36:00,1.54508,1.54515,1.54493,1.5451,312300005.0
2005-05-30 11:37:00,1.54495,1.54517,1.54495,1.54515,405600005.0
2005-05-30 11:38:00,1.5452,1.54521,1.54501,1.54513,301100000.0
2005-05-30 11:39:00,1.5452,1.54525,1.54501,1.5451,284599998.0
2005-05-30 11:40:00,1.54515,1.54527,1.54503,1.54509,241899996.0
2005-05-30 11:41:00,1.54504,1.54533,1.54496,1.54519,436700002.0
2005-05-30 11:42:00,1.54479,1.54533,1.54479,1.54533,210200000.0
2005-05-30 11:43:00,1.54517,1.54525,1.54505,1.54511,373600001.0
2005-05-30 11:44:00,1.54503,1.54536,1.54484,1.54536,236400000.0
2005-05-30 11:45:00,1.54511,1.54528,1.54506,1.5452,316000002.0
2005-05-30 11:46:00,1.54518,1.54525,1.54505,1.54517,183599997.0
2005-05-30 11:47:00,1.54511,1.54525,1.54488,1.54516,527800001.0
2005-05-30 11:48:00,1.54508,1.5452,1.54494,1.54517,297000001.0
2005-05-30 11:49:00,1.54525,1.54533,1.54475,1.54484,534600000.0
2005-05-30 11:50:00,1.5451,1.54529,1.54509,1.54515,335700002.0
2005-05-30 11:51:00,1.54501,1.54528,1.54492,1.5452,352500002.0
2005-05-30 11:52:00,1.5451,1.54534,1.5451,1.54534,392999999.0
2005-05-30 11:53:00,1.54519,1.54537,1.54514,1.54533,233100002.0
2005-05-30 11:54:00,1.54535,1.54535,1.5451,1.5451,275199998.0
2005-05-30 11:55:00,1.54523,1.54535,1.54506,1.54517,418599999.0
2005-05-30 11:56:00,1.54525,1.54526,1.54512,1.54518,266399999.0
2005-05-30 11:57:00,1.54517,1.54527,1.54505,1.54514,276100001.0
2005-05-30 11:58:00,1.54517,1.54519,1.54489,1.54489,183699997.0
2005-05-30 11:59:00,1.54505,1.54518,1.54487,1.54493,170599999.0
2005-05-30 12:00:00,1.54533,1.54533,1.54508,1.54508,305399998.0
2005-05-30 12:01:00,1.54522,1.54528,1.54506,1.54506,427599997.0
2005-05-30 12:02:00,1.54522,1.54533,1.54508,1.54527,341700002.0
2005-05-30 12:03:00,1.54518,1.5453,1.545,1.54519,317200003.0
2005-05-30 12:04:00,1.54523,1.54527,1.54493,1.54514,295800003.0
2005-05-30 12:05:00,1.54519,1.54539,1.54514,1.54514,378400003.0
2005-05-30 12:06:00,1.54526,1.54537,1.54498,1.54514,263400000.0
2005-05-30 12:07:00,1.54533,1.54543,1.54516,1.54516,173200002.0
2005-05-30 12:08:00,1.54538,1.54545,1.54524,1.54525,360200002.0
2005-05-30 12:09:00,1.545,1.54556,1.545,1.54553,270900004.0
2005-05-30 12:10:00,1.54545,1.54545,1.54515,1.54515,141799997.0
2005-05-30 12:11:00,1.54519,1.5454,1.54507,1.54523,501100003.0
2005-05-30 12:12:00,1.54523,1.54549,1.54517,1.54528,349500004.0
2005-05-30 12:13:00,1.54501,1.54549,1.54501,1.54541,318799996.0
2005-05-30 12:14:00,1.54539,1.54548,1.54532,1.5454,156399998.0
2005-05-30 12:15:00,1.54541,1.54557,1.54519,1.54557,297100001.0
2005-05-30 12:16:00,1.54531,1.54544,1.54516,1.5453,232599997.0
2005-05-30 12:17:00,1.54548,1.54555,1.5454,1.54555,187900001.0
2005-05-30 12:18:00,1.5454,1.54555,1.54535,1.54548,268200003.0
2005-05-30 12:19:00,1.5455,1.54555,1.54542,1.54548,70300000.0
2005-05-30 12:20:00,1.5454,1.5455,1.5454,1.5455,14400000.0
2005-05-30 12:21:00,1.54546,1.54558,1.5453,1.54544,379400003.0
2005-05-30 12:22:00,1.54552,1.5456,1.54535,1.54549,264500003.0
2005-05-30 12:23:00,1.54536,1.54548,1.5452,1.5454,322099998.0
2005-05-30 12:24:00,1.54547,1.54553,1.54536,1.54546,244599999.0
2005-05-30 12:25:00,1.54553,1.54558,1.54521,1.54521,361399997.0
2005-05-30 12:26:00,1.54536,1.54559,1.54536,1.5454,338700004.0
2005-05-30 12:27:00,1.54548,1.54551,1.54526,1.54526,299999998.0
2005-05-30 12:28:00,1.54515,1.54559,1.54515,1.54553,189199999.0
2005-05-30 12:29:00,1.54554,1.5456,1.54534,1.54534,229300000.0
2005-05-30 12:30:00,1.54537,1.54562,1.54532,1.54542,201200000.0
2005-05-30 12:31:00,1.5454,1.54554,1.54529,1.54554,276800005.0
2005-05-30 12:32:00,1.54549,1.54555,1.54531,1.54548,298600001.0
2005-05-30 12:33:00,1.5455,1.54555,1.54542,1.54548,85699998.0
2005-05-30 12:34:00,1.54558,1.54561,1.5454,1.5454,256500001.0
2005-05-30 12:35:00,1.54553,1.54559,1.54547,1.54556,65400001.0
2005-05-30 12:36:00,1.54547,1.54558,1.54537,1.54549,111799999.0
2005-05-30 12:37:00,1.54554,1.54562,1.54543,1.54555,254199999.0
2005-05-30 12:38:00,1.54553,1.54571,1.54553,1.54566,213400000.0
2005-05-30 12:39:00,1.5455,1.54565,1.54536,1.54543,251800004.0
2005-05-30 12:40:00,1.54552,1.54575,1.54534,1.54543,230399999.0
2005-05-30 12:41:00,1.54549,1.54577,1.54546,1.54552,268899997.0
2005-05-30 12:42:00,1.54563,1.54579,1.54547,1.54547,270900000.0
2005-05-30 12:43:00,1.54575,1.54575,1.5453,1.54546,313600003.0
2005-05-30 12:44:00,1.5456,1.54567,1.54533,1.54534,183800004.0
2005-05-30 12:45:00,1.5452,1.54542,1.5452,1.54534,162800001.0
2005-05-30 12:46:00,1.54533,1.54543,1.54517,1.54526,351500002.0
2005-05-30 12:47:00,1.54514,1.5453,1.5451,1.54516,325800004.0
2005-05-30 12:48:00,1.54503,1.54525,1.54503,1.54517,446000004.0
2005-05-30 12:49:00,1.54513,1.5453,1.54504,1.54526,165600000.0
2005-05-30 12:50:00,1.54517,1.54529,1.54501,1.54501,355499996.0
2005-05-30 12:51:00,1.5453,1.54538,1.54524,1.54534,276400004.0
2005-05-30 12:52:00,1.54492,1.54535,1.54492,1.5453,455100002.0
2005-05-30 12:53:00,1.5453,1.54535,1.54503,1.54526,369800008.0
2005-05-30 12:54:00,1.54522,1.54535,1.54522,1.54532,226400001.0
2005-05-30 12:55:00,1.5453,1.5453,1.54509,1.54509,119800000.0
2005-05-30 12:56:00,1.54509,1.54532,1.54495,1.54522,370699994.0
2005-05-30 12:57:00,1.54526,1.54528,1.54506,1.54514,249099999.0
2005-05-30 12:58:00,1.54507,1.54535,1.54507,1.54522,283400001.0
2005-05-30 12:59:00,1.54515,1.54529,1.54503,1.54516,165300001.0
2005-05-30 13:00:00,1.54528,1.5453,1.54516,1.54522,340300001.0
2005-05-30 13:01:00,1.54516,1.54539,1.54488,1.5449,447100005.0
2005-05-30 13:02:00,1.54482,1.54531,1.54482,1.54523,297900001.0
2005-05-30 13:03:00,1.54521,1.54537,1.54503,1.54529,397399998.0
2005-05-30 13:04:00,1.5447,1.54509,1.54464,1.54482,266100002.0
2005-05-30 13:05:00,1.54473,1.5453,1.54451,1.54505,322599998.0
2005-05-30 13:06:00,1.5453,1.5453,1.54476,1.54484,213999998.0
2005-05-30 13:07:00,1.54522,1.54551,1.54508,1.54514,213999996.0
2005-05-30 13:08:00,1.54545,1.54578,1.54535,1.54535,186500000.0
2005-05-30 13:09:00,1.54565,1.54592,1.54554,1.54592,192800002.0
2005-05-30 13:10:00,1.54563,1.54578,1.54543,1.54546,277599998.0
2005-05-30 13:11:00,1.54522,1.54546,1.54495,1.54532,393099996.0
2005-05-30 13:12:00,1.54526,1.54541,1.54502,1.54509,501400001.0
2005-05-30 13:13:00,1.54499,1.54519,1.54479,1.54489,416800002.0
2005-05-30 13:14:00,1.5447,1.54498,1.54454,1.54454,400900000.0
2005-05-30 13:15:00,1.54441,1.54472,1.54435,1.54454,451000003.0
2005-05-30 13:16:00,1.54457,1.54473,1.54445,1.54454,213400002.0
2005-05-30 13:17:00,1.54475,1.54481,1.54423,1.54452,333800004.0
2005-05-30 13:18:00,1.54447,1.54476,1.54423,1.54458,314800000.0
2005-05-30 13:19:00,1.54467,1.54471,1.5443,1.5443,174100002.0
2005-05-30 13:20:00,1.54479,1.54489,1.54446,1.54456,335700002.0
2005-05-30 13:21:00,1.54453,1.54485,1.54444,1.54464,337000002.0
2005-05-30 13:22:00,1.5446,1.54517,1.54453,1.54509,356699996.0
2005-05-30 13:23:00,1.545,1.54526,1.54492,1.54492,417700005.0
2005-05-30 13:24:00,1.54502,1.54503,1.54446,1.5449,263799999.0
2005-05-30 13:25:00,1.5452,1.54524,1.54463,1.54486,415599997.0
2005-05-30 13:26:00,1.54478,1.54506,1.54458,1.54467,406700000.0
2005-05-30 13:27:00,1.54469,1.54506,1.54469,1.54485,218499999.0
2005-05-30 13:28:00,1.54497,1.54502,1.54458,1.54475,281100002.0
2005-05-30 13:29:00,1.5448,1.54499,1.54464,1.54484,217999997.0
2005-05-30 13:30:00,1.54493,1.54507,1.5447,1.54494,231100001.0
2005-05-30 13:31:00,1.54498,1.54498,1.54457,1.54478,397499999.0
2005-05-30 13:32:00,1.54435,1.54494,1.54432,1.54469,249399999.0
2005-05-30 13:33:00,1.54475,1.54484,1.54438,1.54467,275899996.0
2005-05-30 13:34:00,1.54497,1.54505,1.54474,1.54487,501200000.0
2005-05-30 13:35:00,1.54475,1.54496,1.54462,1.54474,425699996.0
2005-05-30 13:36:00,1.5449,1.54503,1.54443,1.54463,364700001.0
2005-05-30 13:37:00,1.54462,1.54492,1.54459,1.54472,351400001.0
2005-05-30 13:38:00,1.54475,1.54497,1.54462,1.54482,324100001.0
2005-05-30 13:39:00,1.54475,1.54499,1.54459,1.54484,338800001.0
2005-05-30 13:40:00,1.54452,1.54492,1.54446,1.54475,289900001.0
2005-05-30 13:41:00,1.54468,1.54483,1.5443,1.54435,198699999.0
2005-05-30 13:42:00,1.54467,1.54472,1.54441,1.54461,558199998.0
2005-05-30 13:43:00,1.54472,1.54472,1.54444,1.54444,225199999.0
2005-05-30 13:44:00,1.54443,1.54481,1.54423,1.54464,370200001.0
2005-05-30 13:45:00,1.54482,1.54488,1.54442,1.54475,399600001.0
2005-05-30 13:46:00,1.54476,1.5449,1.5445,1.5446,244800000.0
2005-05-30 13:47:00,1.54465,1.54482,1.54435,1.54435,313500002.0
2005-05-30 13:48:00,1.54451,1.54483,1.5444,1.54463,310299999.0
2005-05-30 13:49:00,1.54466,1.54483,1.54452,1.5448,348200008.0
2005-05-30 13:50:00,1.54467,1.54474,1.54439,1.54447,332800003.0
2005-05-30 13:51:00,1.54468,1.54486,1.54445,1.54451,355300006.0
2005-05-30 13:52:00,1.54453,1.54482,1.54445,1.54461,352400000.0
2005-05-30 13:53:00,1.5446,1.54464,1.54421,1.54421,224500000.0
2005-05-30 13:54:00,1.54403,1.54479,1.54389,1.54464,351899999.0
2005-05-30 13:55:00,1.54498,1.54498,1.54453,1.5446,366400004.0
2005-05-30 13:56:00,1.54455,1.54474,1.54434,1.54452,550499994.0
2005-05-30 13:57:00,1.54453,1.54477,1.54444,1.54461,313799996.0
2005-05-30 13:58:00,1.54436,1.54478,1.54434,1.54456,418799993.0
2005-05-30 13:59:00,1.54445,1.54458,1.54415,1.54458,353500001.0
2005-05-30 14:00:00,1.54475,1.54483,1.54422,1.54428,322500001.0
2005-05-30 14:01:00,1.54438,1.54464,1.54431,1.54441,282099998.0
2005-05-30 14:02:00,1.54418,1.54472,1.54418,1.54465,460300001.0
2005-05-30 14:03:00,1.54417,1.54473,1.54417,1.5445,265199998.0
2005-05-30 14:04:00,1.54432,1.54473,1.54427,1.54468,517899998.0
2005-05-30 14:05:00,1.54473,1.54473,1.54412,1.54456,394900001.0
2005-05-30 14:06:00,1.54445,1.54457,1.54433,1.54446,186200000.0
2005-05-30 14:07:00,1.5444,1.5445,1.54406,1.54434,265299998.0
2005-05-30 14:08:00,1.54424,1.54448,1.54419,1.54445,264800004.0
2005-05-30 14:09:00,1.54442,1.54442,1.54411,1.54422,221200001.0
2005-05-30 14:10:00,1.54438,1.54446,1.54416,1.54427,365200000.0
2005-05-30 14:11:00,1.5442,1.54441,1.54415,1.54433,204300003.0
2005-05-30 14:12:00,1.54397,1.54446,1.54378,1.54425,255199997.0
2005-05-30 14:13:00,1.54421,1.54435,1.54394,1.54435,183700001.0
2005-05-30 14:14:00,1.5441,1.54441,1.54404,1.54422,392200001.0
2005-05-30 14:15:00,1.5441,1.54442,1.54373,1.54442,248599999.0
2005-05-30 14:16:00,1.54423,1.54451,1.54415,1.54432,267100001.0
2005-05-30 14:17:00,1.54445,1.54445,1.54399,1.54434,188900004.0
2005-05-30 14:18:00,1.54439,1.54453,1.54416,1.54416,378300001.0
2005-05-30 14:19:00,1.5442,1.54433,1.54408,1.54415,270099998.0
2005-05-30 14:20:00,1.54429,1.54459,1.54406,1.54449,443200004.0
2005-05-30 14:21:00,1.54428,1.54449,1.54411,1.54415,349900000.0
2005-05-30 14:22:00,1.54433,1.54452,1.54404,1.54411,312099995.0
2005-05-30 14:23:00,1.54429,1.54456,1.54409,1.54428,249900000.0
2005-05-30 14:24:00,1.54439,1.54461,1.54431,1.54439,500500002.0
2005-05-30 14:25:00,1.54402,1.5446,1.54402,1.54444,398299996.0
2005-05-30 14:26:00,1.54424,1.54459,1.54405,1.54432,414900002.0
2005-05-30 14:27:00,1.54424,1.54446,1.54396,1.5441,437399998.0
2005-05-30 14:28:00,1.54425,1.54462,1.54403,1.54421,322000005.0
2005-05-30 14:29:00,1.54425,1.54455,1.54408,1.54446,369000002.0
2005-05-30 14:30:00,1.54443,1.5446,1.54387,1.5442,466999999.0
2005-05-30 14:31:00,1.54432,1.5445,1.54402,1.54419,260000002.0
2005-05-30 14:32:00,1.54417,1.5445,1.54412,1.54434,351199999.0
2005-05-30 14:33:00,1.54401,1.54436,1.54397,1.54436,163800000.0
2005-05-30 14:34:00,1.54422,1.54441,1.54402,1.54411,281600005.0
2005-05-30 14:35:00,1.54426,1.54441,1.54398,1.54416,419400003.0
2005-05-30 14:36:00,1.54414,1.54441,1.54409,1.54431,309400001.0
2005-05-30 14:37:00,1.54428,1.54448,1.54402,1.54434,311899995.0
2005-05-30 14:38:00,1.54417,1.54431,1.54386,1.54422,304599999.0
2005-05-30 14:39:00,1.54407,1.54424,1.54393,1.54416,305100004.0
2005-05-30 14:40:00,1.54407,1.54418,1.54377,1.54405,323900000.0
2005-05-30 14:41:00,1.54427,1.54437,1.54338,1.54406,328999996.0
2005-05-30 14:42:00,1.54412,1.54426,1.54398,1.54417,261000001.0
2005-05-30 14:43:00,1.54387,1.54434,1.54369,1.54422,384400002.0
2005-05-30 14:44:00,1.54383,1.54428,1.54383,1.54417,241200000.0
2005-05-30 14:45:00,1.54414,1.54432,1.54392,1.54397,382700000.0
2005-05-30 14:46:00,1.54395,1.54435,1.54388,1.54393,501499993.0
2005-05-30 14:47:00,1.54405,1.54429,1.544,1.54418,231899998.0
2005-05-30 14:48:00,1.54406,1.54434,1.54389,1.54419,380600002.0
2005-05-30 14:49:00,1.5443,1.54461,1.54412,1.54435,264599999.0
2005-05-30 14:50:00,1.54426,1.54448,1.5441,1.54439,345800004.0
2005-05-30 14:51:00,1.54418,1.54442,1.54409,1.54434,350700003.0
2005-05-30 14:52:00,1.54425,1.5444,1.54406,1.54429,450200001.0
2005-05-30 14:53:00,1.54421,1.5444,1.54407,1.5442,464100002.0
2005-05-30 14:54:00,1.54448,1.54458,1.54405,1.54427,373899999.0
2005-05-30 14:55:00,1.54383,1.54446,1.54383,1.54438,297100001.0
2005-05-30 14:56:00,1.54439,1.54443,1.54402,1.54402,243099998.0
2005-05-30 14:57:00,1.54408,1.54426,1.54397,1.54413,387800001.0
2005-05-30 14:58:00,1.54382,1.54424,1.54377,1.54422,481300004.0
2005-05-30 14:59:00,1.5442,1.54428,1.54387,1.54412,369599999.0
2005-05-30 15:00:00,1.54428,1.54438,1.54377,1.54413,460700003.0
2005-05-30 15:01:00,1.54403,1.54422,1.54384,1.54397,548199999.0
2005-05-30 15:02:00,1.54363,1.54438,1.54363,1.54422,258199997.0
2005-05-30 15:03:00,1.54403,1.54439,1.54403,1.54433,474500004.0
2005-05-30 15:04:00,1.54413,1.54421,1.54391,1.54413,430300002.0
2005-05-30 15:05:00,1.54431,1.54433,1.54372,1.54391,489899997.0
2005-05-30 15:06:00,1.54393,1.54422,1.54383,1.54405,373000002.0
2005-05-30 15:07:00,1.54407,1.54425,1.54383,1.54423,302000000.0
2005-05-30 15:08:00,1.54402,1.5443,1.54396,1.54422,316199996.0
2005-05-30 15:09:00,1.54433,1.54443,1.54411,1.54418,325200003.0
2005-05-30 15:10:00,1.54442,1.54443,1.54391,1.54397,235200002.0
2005-05-30 15:11:00,1.54422,1.54452,1.54419,1.54442,375299998.0
2005-05-30 15:12:00,1.54433,1.54458,1.54421,1.54446,254000001.0
2005-05-30 15:13:00,1.54465,1.54469,1.54405,1.54451,378399997.0
2005-05-30 15:14:00,1.54439,1.54462,1.54392,1.54395,196600000.0
2005-05-30 15:15:00,1.54403,1.54452,1.54383,1.54383,413100003.0
2005-05-30 15:16:00,1.54408,1.54441,1.544,1.54419,315399998.0
2005-05-30 15:17:00,1.54435,1.54444,1.54403,1.54417,253800001.0
2005-05-30 15:18:00,1.5441,1.54446,1.54389,1.54412,361399993.0
2005-05-30 15:19:00,1.54393,1.54452,1.54386,1.54452,341300000.0
2005-05-30 15:20:00,1.54425,1.54464,1.54418,1.54455,233799999.0
2005-05-30 15:21:00,1.54445,1.54464,1.54431,1.54449,327299998.0
2005-05-30 15:22:00,1.54461,1.54483,1.54424,1.54424,154800000.0
2005-05-30 15:23:00,1.54452,1.5447,1.54404,1.54404,109900000.0
2005-05-30 15:24:00,1.5446,1.54465,1.54416,1.5442,334599999.0
2005-05-30 15:25:00,1.54439,1.54452,1.54414,1.54436,343600003.0
2005-05-30 15:26:00,1.54417,1.54451,1.54416,1.54433,166000002.0
2005-05-30 15:27:00,1.54421,1.54455,1.54416,1.54438,397600001.0
2005-05-30 15:28:00,1.54428,1.54447,1.54413,1.54435,469400003.0
2005-05-30 15:29:00,1.5444,1.5444,1.54397,1.54397,439999997.0
2005-05-30 15:30:00,1.54447,1.5445,1.54404,1.54423,209699997.0
2005-05-30 15:31:00,1.54428,1.54477,1.54426,1.54464,211799998.0
2005-05-30 15:32:00,1.54442,1.54468,1.54411,1.54446,410200006.0
2005-05-30 15:33:00,1.54448,1.54472,1.5443,1.54462,343300000.0
2005-05-30 15:34:00,1.5445,1.54473,1.54441,1.54467,317499998.0
2005-05-30 15:35:00,1.54422,1.54478,1.5441,1.54473,286999997.0
2005-05-30 15:36:00,1.54438,1.54461,1.54423,1.54453,346199999.0
2005-05-30 15:37:00,1.54448,1.54465,1.54429,1.54441,377500001.0
2005-05-30 15:38:00,1.54467,1.54479,1.54434,1.54434,204900001.0
2005-05-30 15:39:00,1.54463,1.54482,1.54438,1.5447,313800000.0
2005-05-30 15:40:00,1.54454,1.5447,1.54427,1.54434,279200000.0
2005-05-30 15:41:00,1.54482,1.54484,1.54447,1.54464,307700001.0
2005-05-30 15:42:00,1.54453,1.54489,1.54447,1.54468,366299999.0
2005-05-30 15:43:00,1.54485,1.54488,1.54443,1.54455,362499996.0
2005-05-30 15:44:00,1.54497,1.54497,1.54433,1.54454,174000000.0
2005-05-30 15:45:00,1.54479,1.54489,1.54436,1.54449,294500000.0
2005-05-30 15:46:00,1.54447,1.54458,1.54423,1.54437,296100002.0
2005-05-30 15:47:00,1.54445,1.54485,1.54434,1.54462,288400001.0
2005-05-30 15:48:00,1.54441,1.54486,1.54438,1.54464,432900002.0
2005-05-30 15:49:00,1.54469,1.54491,1.54433,1.54442,266900002.0
2005-05-30 15:50:00,1.54477,1.54482,1.54429,1.54435,371199995.0
2005-05-30 15:51:00,1.54453,1.54485,1.54452,1.54473,270300001.0
2005-05-30 15:52:00,1.54438,1.54501,1.54438,1.54471,266799999.0
2005-05-30 15:53:00,1.54472,1.54472,1.54415,1.54415,222700003.0
2005-05-30 15:54:00,1.54483,1.54483,1.54438,1.54457,215400002.0
2005-05-30 15:55:00,1.54472,1.54478,1.54425,1.54451,313800005.0
2005-05-30 15:56:00,1.54442,1.5446,1.54417,1.54451,411100001.0
2005-05-30 15:57:00,1.54454,1.54461,1.54415,1.54461,368500003.0
2005-05-30 15:58:00,1.5447,1.54482,1.54444,1.54444,246600003.0
2005-05-30 15:59:00,1.54487,1.54487,1.54437,1.54475,472900002.0
2005-05-30 16:00:00,1.54482,1.54482,1.54442,1.54456,394599995.0
2005-05-30 16:01:00,1.5444,1.54499,1.5444,1.54456,349800000.0
2005-05-30 16:02:00,1.54477,1.54499,1.54452,1.54457,209299999.0
2005-05-30 16:03:00,1.54466,1.54494,1.54445,1.54469,346400000.0
2005-05-30 16:04:00,1.5449,1.5449,1.54451,1.54454,318200002.0
2005-05-30 16:05:00,1.54465,1.54488,1.54443,1.54485,289700005.0
2005-05-30 16:06:00,1.54429,1.54482,1.54429,1.54477,411100002.0
2005-05-30 16:07:00,1.54465,1.54488,1.54436,1.54469,264399997.0
2005-05-30 16:08:00,1.5448,1.54495,1.54463,1.54495,305899998.0
2005-05-30 16:09:00,1.5447,1.54491,1.54458,1.54458,378500008.0
2005-05-30 16:10:00,1.54446,1.54488,1.54433,1.54488,228200001.0
2005-05-30 16:11:00,1.54472,1.54485,1.54413,1.54413,331499996.0
2005-05-30 16:12:00,1.54426,1.54457,1.54418,1.54437,267799999.0
2005-05-30 16:13:00,1.54447,1.5446,1.544,1.54426,376700004.0
2005-05-30 16:14:00,1.5444,1.54485,1.54425,1.54485,342500006.0
2005-05-30 16:15:00,1.5445,1.54496,1.54449,1.54477,311000000.0
2005-05-30 16:16:00,1.5446,1.54495,1.5445,1.54473,390099999.0
2005-05-30 16:17:00,1.54466,1.54488,1.54442,1.54442,324199999.0
2005-05-30 16:18:00,1.54461,1.54508,1.54458,1.54508,161499998.0
2005-05-30 16:19:00,1.54465,1.54495,1.54453,1.54476,430099999.0
2005-05-30 16:20:00,1.54436,1.545,1.54436,1.5448,299699996.0
2005-05-30 16:21:00,1.54472,1.54489,1.54452,1.5446,385399995.0
2005-05-30 16:22:00,1.54495,1.5451,1.54461,1.54503,523200007.0
2005-05-30 16:23:00,1.54495,1.54517,1.5448,1.54507,238299999.0
2005-05-30 16:24:00,1.5451,1.54519,1.54464,1.54464,468699995.0
2005-05-30 16:25:00,1.54457,1.54514,1.54453,1.54481,324400001.0
2005-05-30 16:26:00,1.5447,1.54484,1.5443,1.54447,408000005.0
2005-05-30 16:27:00,1.54497,1.54503,1.54429,1.5443,336800003.0
2005-05-30 16:28:00,1.5446,1.54487,1.54452,1.54459,320800006.0
2005-05-30 16:29:00,1.54507,1.54509,1.54478,1.54482,337700007.0
2005-05-30 16:30:00,1.5443,1.54502,1.54422,1.54454,263800000.0
2005-05-30 16:31:00,1.54497,1.54504,1.54462,1.54482,304000001.0
2005-05-30 16:32:00,1.5447,1.54497,1.54448,1.54474,498800001.0
2005-05-30 16:33:00,1.54459,1.54487,1.54443,1.54477,381899999.0
2005-05-30 16:34:00,1.5448,1.54496,1.54463,1.54481,415199999.0
2005-05-30 16:35:00,1.5448,1.5449,1.54457,1.54457,338700004.0
2005-05-30 16:36:00,1.54424,1.54496,1.54416,1.54463,251699998.0
2005-05-30 16:37:00,1.54486,1.54501,1.54443,1.54447,324799998.0
2005-05-30 16:38:00,1.54435,1.54491,1.54435,1.54452,514200001.0
2005-05-30 16:39:00,1.54483,1.54502,1.54461,1.54471,233999999.0
2005-05-30 16:40:00,1.54485,1.54485,1.54454,1.54454,268500002.0
2005-05-30 16:41:00,1.54455,1.54503,1.54445,1.54479,406700002.0
2005-05-30 16:42:00,1.54475,1.54503,1.54454,1.54482,419600002.0
2005-05-30 16:43:00,1.54473,1.54503,1.5444,1.54462,344899996.0
2005-05-30 16:44:00,1.54432,1.54467,1.54421,1.54437,239000000.0
2005-05-30 16:45:00,1.5447,1.54485,1.54439,1.54455,247799999.0
2005-05-30 16:46:00,1.54446,1.54479,1.54442,1.54468,244399997.0
2005-05-30 16:47:00,1.54449,1.54497,1.54445,1.54475,318800003.0
2005-05-30 16:48:00,1.54458,1.54496,1.54458,1.54491,296700000.0
2005-05-30 16:49:00,1.54492,1.54492,1.5445,1.54476,292300004.0
2005-05-30 16:50:00,1.54465,1.54491,1.54465,1.54478,182300000.0
2005-05-30 16:51:00,1.54474,1.54498,1.54465,1.54489,396399996.0
2005-05-30 16:52:00,1.54468,1.54499,1.54455,1.54484,371799998.0
2005-05-30 16:53:00,1.54487,1.54503,1.54477,1.54477,387299999.0
2005-05-30 16:54:00,1.54453,1.54495,1.54453,1.54468,463800002.0
2005-05-30 16:55:00,1.54472,1.5448,1.54432,1.54469,440099998.0
2005-05-30 16:56:00,1.54448,1.54478,1.54428,1.54467,393799999.0
2005-05-30 16:57:00,1.54457,1.54468,1.54438,1.54438,216600001.0
2005-05-30 16:58:00,1.54425,1.54472,1.54417,1.54429,234800001.0
2005-05-30 16:59:00,1.54441,1.54475,1.54419,1.54451,451400003.0
2005-05-30 17:00:00,1.54454,1.54475,1.54419,1.54451,199500001.0
2005-05-30 17:01:00,1.54472,1.54476,1.54419,1.54453,362999998.0
2005-05-30 17:02:00,1.54444,1.54462,1.54407,1.54445,414999998.0
2005-05-30 17:03:00,1.54462,1.54473,1.54422,1.54448,246300000.0
2005-05-30 17:04:00,1.54482,1.54485,1.54404,1.5443,348999997.0
2005-05-30 17:05:00,1.54434,1.54478,1.54425,1.54472,260899999.0
2005-05-30 17:06:00,1.5448,1.5448,1.54429,1.5446,281599999.0
2005-05-30 17:07:00,1.54489,1.54489,1.54451,1.54454,272700004.0
2005-05-30 17:08:00,1.54439,1.54487,1.54432,1.54485,308600003.0
2005-05-30 17:09:00,1.54458,1.54469,1.54429,1.54442,246799998.0
2005-05-30 17:10:00,1.54467,1.54484,1.54452,1.54452,392800004.0
2005-05-30 17:11:00,1.54468,1.54487,1.54444,1.54465,342700003.0
2005-05-30 17:12:00,1.54485,1.54488,1.5444,1.54472,280900001.0
2005-05-30 17:13:00,1.54462,1.5449,1.54445,1.54488,313100001.0
2005-05-30 17:14:00,1.54458,1.54509,1.54449,1.54496,323100003.0
2005-05-30 17:15:00,1.54514,1.54514,1.54457,1.54477,428899995.0
2005-05-30 17:16:00,1.54432,1.54511,1.54432,1.54485,280300002.0
2005-05-30 17:17:00,1.54458,1.54495,1.54445,1.54467,357399996.0
2005-05-30 17:18:00,1.54449,1.545,1.54442,1.54475,345899996.0
2005-05-30 17:19:00,1.54474,1.54504,1.54455,1.54504,312999999.0
2005-05-30 17:20:00,1.54478,1.54497,1.5445,1.54474,340599999.0
2005-05-30 17:21:00,1.54508,1.54508,1.54429,1.54455,268100002.0
2005-05-30 17:22:00,1.54461,1.54484,1.54446,1.54475,346100004.0
2005-05-30 17:23:00,1.54491,1.54508,1.54463,1.54477,323100002.0
2005-05-30 17:24:00,1.5449,1.54494,1.54435,1.54435,364300002.0
2005-05-30 17:25:00,1.54443,1.54467,1.54425,1.54442,281699996.0
2005-05-30 17:26:00,1.54438,1.54461,1.54407,1.54455,316000002.0
2005-05-30 17:27:00,1.5444,1.54469,1.54428,1.54452,287799999.0
2005-05-30 17:28:00,1.54432,1.54463,1.54424,1.54457,283700000.0
2005-05-30 17:29:00,1.54463,1.54468,1.54407,1.54445,394000005.0
2005-05-30 17:30:00,1.54424,1.54467,1.54418,1.54461,378300004.0
2005-05-30 17:31:00,1.54462,1.54473,1.54377,1.54434,375999996.0
2005-05-30 17:32:00,1.54399,1.54452,1.54399,1.54438,257999999.0
2005-05-30 17:33:00,1.54418,1.54449,1.54406,1.54432,413700000.0
2005-05-30 17:34:00,1.54441,1.54454,1.54401,1.54438,456200001.0
2005-05-30 17:35:00,1.54447,1.54465,1.54428,1.54443,347499995.0
2005-05-30 17:36:00,1.54414,1.54458,1.54414,1.54436,157300000.0
2005-05-30 17:37:00,1.54431,1.54472,1.54431,1.54458,431500003.0
2005-05-30 17:38:00,1.54432,1.5449,1.54425,1.5449,184700001.0
2005-05-30 17:39:00,1.5446,1.54487,1.54449,1.54463,343099998.0
2005-05-30 17:40:00,1.54418,1.54515,1.54418,1.54515,414600005.0
2005-05-30 17:41:00,1.54499,1.54509,1.54472,1.54486,222199999.0
2005-05-30 17:42:00,1.54507,1.54507,1.5445,1.54467,296199994.0
2005-05-30 17:43:00,1.54467,1.5451,1.54439,1.54495,422700003.0
2005-05-30 17:44:00,1.54447,1.54512,1.54447,1.545,264200004.0
2005-05-30 17:45:00,1.54476,1.54518,1.54466,1.54497,262400002.0
2005-05-30 17:46:00,1.54442,1.54495,1.54442,1.5449,378199998.0
2005-05-30 17:47:00,1.54477,1.54482,1.54445,1.54468,288100002.0
2005-05-30 17:48:00,1.5446,1.54513,1.54445,1.5451,318600001.0
2005-05-30 17:49:00,1.54469,1.54495,1.54457,1.54472,369400000.0
2005-05-30 17:50:00,1.54462,1.54475,1.54428,1.5446,181100000.0
2005-05-30 17:51:00,1.5447,1.54478,1.54434,1.54454,345300001.0
2005-05-30 17:52:00,1.54442,1.54496,1.5444,1.54496,268000003.0
2005-05-30 17:53:00,1.54467,1.5449,1.54443,1.54443,195599999.0
2005-05-30 17:54:00,1.54443,1.5449,1.54438,1.54462,361300004.0
2005-05-30 17:55:00,1.54487,1.54489,1.54447,1.54447,378900000.0
2005-05-30 17:56:00,1.54468,1.54498,1.54453,1.54498,157499998.0
2005-05-30 17:57:00,1.54467,1.54492,1.54455,1.54483,421200004.0
2005-05-30 17:58:00,1.54507,1.54507,1.54454,1.54464,436700001.0
2005-05-30 17:59:00,1.54452,1.54491,1.54443,1.54477,303299999.0
2005-05-30 18:00:00,1.54472,1.54498,1.54462,1.54498,255100000.0
2005-05-30 18:04:00,1.5452,1.5452,1.545,1.5452,1989200014.0
2005-05-30 18:06:00,1.545,1.5452,1.545,1.545,1989200014.0
2005-05-30 18:07:00,1.5452,1.5452,1.5448,1.5448,1989200014.0
2005-05-30 18:09:00,1.54489,1.5451,1.54446,1.54469,1989200014.0
2005-05-30 18:10:00,1.54477,1.54509,1.54436,1.54503,2002000008.0
2005-05-30 18:11:00,1.54487,1.54506,1.54421,1.5446,1545300001.0
2005-05-30 18:12:00,1.54458,1.54489,1.54427,1.54442,1575499989.0
2005-05-30 18:13:00,1.54462,1.54508,1.54418,1.54462,1242300008.0
2005-05-30 18:14:00,1.5448,1.5448,1.5448,1.5448,855099994.0
2005-05-30 18:15:00,1.54461,1.54506,1.54442,1.54477,855099994.0
2005-05-30 18:16:00,1.5452,1.5452,1.545,1.545,1966200008.0
2005-05-30 18:17:00,1.5447,1.54507,1.54443,1.54488,1966200008.0
2005-05-30 18:18:00,1.54474,1.54518,1.54456,1.54492,742899999.0
2005-05-30 18:19:00,1.54502,1.54515,1.54457,1.5449,1903400007.0
2005-05-30 18:20:00,1.5452,1.5452,1.545,1.5452,629899997.0
2005-05-30 18:21:00,1.54488,1.54515,1.54463,1.54502,629899997.0
2005-05-30 18:22:00,1.54455,1.54508,1.54434,1.54484,733300000.0
2005-05-30 18:23:00,1.5453,1.5453,1.5453,1.5453,1213600004.0
2005-05-30 18:24:00,1.5452,1.5452,1.5452,1.5452,1213600004.0
2005-05-30 18:25:00,1.5453,1.5453,1.545,1.545,1213600004.0
2005-05-30 18:26:00,1.5452,1.5452,1.545,1.545,1213600004.0
2005-05-30 18:27:00,1.54484,1.54522,1.54467,1.54512,1213600004.0
2005-05-30 18:28:00,1.545,1.5452,1.545,1.5452,1650100008.0
2005-05-30 18:29:00,1.5447,1.54518,1.54446,1.54465,1650100008.0
2005-05-30 18:30:00,1.54486,1.54518,1.54455,1.54491,797499998.0
2005-05-30 18:31:00,1.54488,1.54516,1.54456,1.54492,983700002.0
2005-05-30 18:32:00,1.5445,1.54511,1.54438,1.54477,1428199996.0
2005-05-30 18:33:00,1.54497,1.54522,1.54454,1.54484,2134300006.0
2005-05-30 18:36:00,1.54488,1.54513,1.54455,1.54498,1466300005.0
2005-05-30 18:37:00,1.54494,1.54512,1.54447,1.5447,1967800009.0
2005-05-30 18:38:00,1.5448,1.54499,1.54445,1.54492,1643300003.0
2005-05-30 18:39:00,1.545,1.54528,1.54443,1.54492,2052900000.0
2005-05-30 18:41:00,1.54473,1.54506,1.54448,1.54495,945200008.0
2005-05-30 18:42:00,1.5446,1.54516,1.54459,1.54486,1483700002.0
2005-05-30 18:43:00,1.54495,1.54509,1.54446,1.54489,464700004.0
2005-05-30 18:44:00,1.54475,1.54513,1.54454,1.54471,985200002.0
2005-05-30 18:45:00,1.54473,1.54509,1.54439,1.54503,676100000.0
2005-05-30 18:46:00,1.54507,1.54514,1.5447,1.5447,315499996.0
2005-05-30 18:47:00,1.54453,1.54507,1.54453,1.54462,268600002.0
2005-05-30 18:48:00,1.54466,1.54513,1.5446,1.54479,1349299999.0
2005-05-30 18:49:00,1.54504,1.54511,1.54454,1.54459,371500001.0
2005-05-30 18:50:00,1.5447,1.54512,1.54443,1.54452,589100002.0
2005-05-30 18:51:00,1.54462,1.54507,1.54453,1.54471,1320799997.0
2005-05-30 18:52:00,1.5446,1.54522,1.5446,1.54508,1280700009.0
2005-05-30 18:53:00,1.54509,1.54519,1.54452,1.54508,1142700003.0
2005-05-30 18:54:00,1.54468,1.5452,1.54448,1.54491,649400002.0
2005-05-30 18:55:00,1.54486,1.54526,1.54462,1.54488,1564600006.0
2005-05-30 18:56:00,1.54498,1.54516,1.5445,1.54473,1037100000.0
2005-05-30 18:57:00,1.54496,1.54516,1.54436,1.54495,639800000.0
2005-05-30 18:58:00,1.5447,1.54518,1.54435,1.5444,1001600012.0
2005-05-30 18:59:00,1.54486,1.54519,1.54451,1.54456,1760799989.0
2005-05-30 19:00:00,1.54455,1.54504,1.54453,1.54473,417499997.0
2005-05-30 19:01:00,1.54479,1.54505,1.54454,1.54494,389400002.0
2005-05-30 19:02:00,1.54492,1.54496,1.54433,1.54434,772400005.0
2005-05-30 19:03:00,1.54442,1.54499,1.54431,1.5447,523400000.0
2005-05-30 19:04:00,1.54455,1.54509,1.54441,1.54487,191399999.0
2005-05-30 19:05:00,1.54507,1.5451,1.54433,1.54494,713600002.0
2005-05-30 19:06:00,1.54449,1.54506,1.54442,1.54475,1869600010.0
2005-05-30 19:07:00,1.54467,1.54509,1.54441,1.54475,895699996.0
2005-05-30 19:08:00,1.54448,1.54509,1.54443,1.54493,1326000007.0
2005-05-30 19:09:00,1.54492,1.54512,1.54445,1.54503,1584199991.0
2005-05-30 19:10:00,1.54472,1.5451,1.54442,1.54468,998099998.0
2005-05-30 19:11:00,1.54463,1.54503,1.54421,1.54468,1178700002.0
2005-05-30 19:12:00,1.54486,1.54501,1.54408,1.5448,1009999998.0
2005-05-30 19:13:00,1.5451,1.54516,1.54436,1.54495,666100008.0
2005-05-30 19:14:00,1.54497,1.54504,1.54475,1.54488,353000000.0
2005-05-30 19:15:00,1.54505,1.54527,1.54474,1.54514,1237900002.0
2005-05-30 19:16:00,1.54482,1.54518,1.54472,1.54488,414599998.0
2005-05-30 19:17:00,1.54505,1.54524,1.54475,1.54489,920199999.0
2005-05-30 19:18:00,1.5446,1.54514,1.5446,1.54479,568700001.0
2005-05-30 19:19:00,1.54473,1.54518,1.54464,1.54473,1253400007.0
2005-05-30 19:20:00,1.54466,1.54507,1.54446,1.54498,1220600004.0
2005-05-30 19:21:00,1.54491,1.54518,1.54437,1.5449,1050500008.0
2005-05-30 19:22:00,1.54484,1.54504,1.54464,1.54499,335200001.0
2005-05-30 19:23:00,1.54485,1.54517,1.54451,1.54496,675900000.0
2005-05-30 19:24:00,1.54447,1.54516,1.5444,1.54485,686100004.0
2005-05-30 19:25:00,1.54476,1.54509,1.54456,1.54487,913599999.0
2005-05-30 19:26:00,1.54463,1.54514,1.54457,1.54514,1071800007.0
2005-05-30 19:27:00,1.54463,1.54509,1.54417,1.54417,1474099993.0
2005-05-30 19:28:00,1.54372,1.54508,1.54372,1.54428,426799997.0
2005-05-30 19:29:00,1.54421,1.54521,1.54414,1.54421,900900003.0
2005-05-30 19:31:00,1.54491,1.54508,1.54451,1.54479,1341700004.0
2005-05-30 19:32:00,1.54434,1.54523,1.54428,1.54479,704199998.0
2005-05-30 19:33:00,1.54492,1.54499,1.54436,1.5444,884299996.0
2005-05-30 19:34:00,1.54458,1.54503,1.54415,1.54478,1889999998.0
2005-05-30 19:35:00,1.54469,1.54505,1.54446,1.54495,627900000.0
2005-05-30 19:36:00,1.54482,1.54503,1.54423,1.54472,790000002.0
2005-05-30 19:37:00,1.54456,1.54479,1.5443,1.54466,309900005.0
2005-05-30 19:38:00,1.54429,1.54486,1.54404,1.54404,741700005.0
2005-05-30 19:39:00,1.544,1.54502,1.54398,1.54432,1213999999.0
2005-05-30 19:40:00,1.54445,1.54499,1.5444,1.54452,588199998.0
2005-05-30 19:41:00,1.54472,1.54484,1.54434,1.54436,380000006.0
2005-05-30 19:42:00,1.54438,1.54508,1.54438,1.54508,817300006.0
2005-05-30 19:43:00,1.54516,1.54521,1.5447,1.54489,377900003.0
2005-05-30 19:44:00,1.54455,1.54494,1.5442,1.54426,1147000012.0
2005-05-30 19:45:00,1.5444,1.54478,1.54433,1.54478,179100000.0
2005-05-30 19:46:00,1.5444,1.54489,1.5442,1.54433,770299999.0
2005-05-30 19:47:00,1.54432,1.54464,1.54404,1.54404,350900002.0
2005-05-30 19:48:00,1.54398,1.54466,1.54391,1.54435,546300003.0
2005-05-30 19:49:00,1.54447,1.54472,1.54409,1.54457,1173200002.0
2005-05-30 19:50:00,1.54425,1.54471,1.5441,1.54462,188000000.0
2005-05-30 19:51:00,1.54455,1.54483,1.54422,1.54465,563600005.0
2005-05-30 19:52:00,1.54432,1.54465,1.54424,1.54424,334000000.0
2005-05-30 19:53:00,1.54438,1.54459,1.54416,1.54429,396500000.0
2005-05-30 19:54:00,1.54457,1.54464,1.54418,1.54421,247900000.0
2005-05-30 19:55:00,1.54437,1.54474,1.54385,1.54385,465800001.0
2005-05-30 19:56:00,1.54351,1.54457,1.54342,1.54448,1118800006.0
2005-05-30 19:57:00,1.54435,1.54472,1.54417,1.54428,1184000008.0
2005-05-30 19:58:00,1.54404,1.54472,1.54389,1.54398,1921900008.0
2005-05-30 19:59:00,1.54411,1.54472,1.54402,1.54424,909500008.0
2005-05-30 20:00:00,1.54431,1.54458,1.5437,1.54431,733500005.0
2005-05-30 20:01:00,1.54447,1.54458,1.54387,1.54387,618800002.0
2005-05-30 20:02:00,1.54352,1.54466,1.54352,1.54466,525499999.0
2005-05-30 20:03:00,1.54474,1.54474,1.54437,1.54471,364500000.0
2005-05-30 20:04:00,1.54442,1.54463,1.54418,1.5444,406700000.0
2005-05-30 20:05:00,1.54437,1.54478,1.54437,1.54456,279500003.0
2005-05-30 20:06:00,1.54443,1.54477,1.54419,1.5445,399000007.0
2005-05-30 20:07:00,1.54397,1.54478,1.54385,1.54453,338700002.0
2005-05-30 20:08:00,1.54469,1.54469,1.54372,1.54447,1434500002.0
2005-05-30 20:09:00,1.54434,1.54468,1.54427,1.54433,377300000.0
2005-05-30 20:10:00,1.54436,1.54477,1.54421,1.54455,348599997.0
2005-05-30 20:11:00,1.54466,1.54482,1.54411,1.54458,887500003.0
2005-05-30 20:12:00,1.54462,1.54468,1.54416,1.54447,262199999.0
2005-05-30 20:13:00,1.54443,1.54471,1.54393,1.54397,2090700014.0
2005-05-30 20:14:00,1.54435,1.54452,1.54417,1.54447,461500003.0
2005-05-30 20:15:00,1.54435,1.54464,1.54399,1.5446,1353400001.0
2005-05-30 20:16:00,1.54469,1.54472,1.54419,1.5442,1761499993.0
2005-05-30 20:17:00,1.54454,1.54461,1.54437,1.54449,350900006.0
2005-05-30 20:18:00,1.54438,1.54463,1.54413,1.54438,389700001.0
2005-05-30 20:21:00,1.54462,1.54467,1.54423,1.54457,601499996.0
2005-05-30 20:22:00,1.54437,1.54486,1.54429,1.54461,689899999.0
2005-05-30 20:23:00,1.54458,1.54488,1.54424,1.5447,1062499989.0
2005-05-30 20:24:00,1.54455,1.54493,1.54438,1.54467,569200003.0
2005-05-30 20:25:00,1.54467,1.54504,1.54444,1.54462,895099996.0
2005-05-30 20:26:00,1.54456,1.5448,1.54442,1.54463,263000001.0
2005-05-30 20:27:00,1.54475,1.54485,1.54422,1.54443,414999999.0
2005-05-30 20:29:00,1.54471,1.54471,1.544,1.54426,1777900007.0
2005-05-30 20:31:00,1.5446,1.5448,1.5446,1.5448,376800002.0
2005-05-30 20:32:00,1.5446,1.5448,1.5446,1.5448,376800002.0
2005-05-30 20:33:00,1.54439,1.54472,1.54424,1.54449,376800002.0
2005-05-30 20:34:00,1.54417,1.54462,1.54401,1.54431,268599996.0
2005-05-30 20:35:00,1.54442,1.54461,1.54413,1.54434,528500005.0
2005-05-30 20:36:00,1.54443,1.54468,1.54409,1.54456,552600003.0
2005-05-30 20:37:00,1.54447,1.54474,1.54412,1.5444,1018199988.0
2005-05-30 20:38:00,1.54457,1.54483,1.54421,1.5446,1874900011.0
2005-05-30 20:39:00,1.54447,1.54469,1.54409,1.54434,957899998.0
2005-05-30 20:40:00,1.54419,1.54485,1.54414,1.54456,1323099997.0
2005-05-30 20:41:00,1.54488,1.54488,1.54412,1.54441,578300003.0
2005-05-30 20:42:00,1.54487,1.54492,1.54402,1.54402,350999997.0
2005-05-30 20:43:00,1.54478,1.54489,1.54448,1.54462,716400000.0
2005-05-30 20:44:00,1.54449,1.54466,1.5442,1.5442,1245999997.0
2005-05-30 20:45:00,1.54455,1.54485,1.54398,1.54453,724100001.0
2005-05-30 20:46:00,1.54416,1.54463,1.54395,1.54453,292300000.0
2005-05-30 20:47:00,1.54418,1.54494,1.54407,1.54456,693099998.0
2005-05-30 20:48:00,1.54433,1.545,1.54431,1.54471,1372500003.0
2005-05-30 20:49:00,1.54451,1.54491,1.54405,1.54457,656499999.0
2005-05-30 20:50:00,1.54417,1.54497,1.54409,1.54463,1946100002.0
2005-05-30 20:51:00,1.5446,1.54491,1.54441,1.54473,322500001.0
2005-05-30 20:52:00,1.54464,1.54485,1.5441,1.54459,1311799998.0
2005-05-30 20:53:00,1.54475,1.54485,1.54409,1.54468,1564700011.0
2005-05-30 20:54:00,1.54447,1.54495,1.54432,1.54484,718800007.0
2005-05-30 20:55:00,1.5444,1.54485,1.5444,1.54485,692600000.0
2005-05-30 21:00:00,1.5448,1.5448,1.5448,1.5448,1502100001.0
2005-05-30 21:02:00,1.54481,1.54498,1.54432,1.54485,1502100001.0
2005-05-30 21:03:00,1.54473,1.54487,1.54436,1.54478,1506199993.0
2005-05-30 21:04:00,1.54452,1.54479,1.54442,1.54479,267400000.0
2005-05-30 21:05:00,1.5447,1.5449,1.54402,1.54458,688200004.0
2005-05-30 21:06:00,1.54461,1.54485,1.54444,1.54462,573500000.0
2005-05-30 21:07:00,1.54482,1.54484,1.54449,1.54464,430599999.0
2005-05-30 21:08:00,1.5446,1.54505,1.54438,1.54488,357700006.0
2005-05-30 21:09:00,1.54474,1.545,1.54453,1.54479,575199998.0
2005-05-30 21:10:00,1.54467,1.5449,1.54431,1.54471,953699997.0
2005-05-30 21:11:00,1.54482,1.54484,1.54425,1.54431,772999996.0
2005-05-30 21:12:00,1.5446,1.5446,1.54378,1.54391,365900004.0
2005-05-30 21:13:00,1.54392,1.54447,1.54353,1.54437,1073500003.0
2005-05-30 21:14:00,1.54471,1.54479,1.54386,1.54442,765400002.0
2005-05-30 21:15:00,1.54435,1.5447,1.54379,1.54425,788299995.0
2005-05-30 21:16:00,1.54417,1.54482,1.54417,1.5445,645900004.0
2005-05-30 21:17:00,1.54448,1.54483,1.54433,1.54441,1751700008.0
2005-05-30 21:18:00,1.54452,1.54477,1.54421,1.54437,768999999.0
2005-05-30 21:19:00,1.54451,1.54473,1.54409,1.54429,465500001.0
2005-05-30 21:22:00,1.54433,1.54476,1.54417,1.5446,1494300003.0
2005-05-30 21:23:00,1.54451,1.54473,1.54403,1.54438,1381100009.0
2005-05-30 21:24:00,1.54431,1.54462,1.54399,1.54436,796499996.0
2005-05-30 21:25:00,1.5444,1.54475,1.54379,1.54404,1087600002.0
2005-05-30 21:26:00,1.54395,1.54479,1.54395,1.54473,510900005.0
2005-05-30 21:27:00,1.54472,1.54486,1.54443,1.54472,514900004.0
2005-05-30 21:28:00,1.54431,1.54466,1.54376,1.54431,641300003.0
2005-05-30 21:29:00,1.5443,1.54473,1.54418,1.54434,413099996.0
2005-05-30 21:30:00,1.54418,1.54445,1.54409,1.54417,419200000.0
2005-05-30 21:31:00,1.54421,1.54477,1.54394,1.54403,616100003.0
2005-05-30 21:33:00,1.54445,1.54462,1.544,1.544,183199999.0
2005-05-30 21:34:00,1.54407,1.54491,1.54404,1.54425,1233799998.0
2005-05-30 21:35:00,1.54414,1.54475,1.54398,1.54431,937199993.0
2005-05-30 21:36:00,1.54425,1.54459,1.54408,1.54428,321700003.0
2005-05-30 21:37:00,1.54435,1.54489,1.54417,1.54449,387300003.0
2005-05-30 21:38:00,1.54435,1.54472,1.54429,1.54444,263899999.0
2005-05-30 21:39:00,1.54452,1.54481,1.54429,1.54436,296500002.0
2005-05-30 21:40:00,1.54361,1.54484,1.54361,1.54436,613899995.0
2005-05-30 21:41:00,1.54444,1.54477,1.54402,1.54432,736900007.0
2005-05-30 21:42:00,1.54426,1.5447,1.54414,1.54455,593700004.0
2005-05-30 21:43:00,1.54447,1.54486,1.5442,1.54461,1194600001.0
2005-05-30 21:44:00,1.54453,1.54487,1.54418,1.54433,1247400004.0
2005-05-30 21:45:00,1.54435,1.54494,1.54427,1.54468,786000001.0
2005-05-30 21:46:00,1.54502,1.54502,1.54431,1.54458,1101600008.0
2005-05-30 21:47:00,1.54452,1.54497,1.54437,1.54468,1254999998.0
2005-05-30 21:48:00,1.54468,1.5448,1.54437,1.5446,315100001.0
2005-05-30 21:49:00,1.54421,1.5449,1.54412,1.54448,1143300013.0
2005-05-30 21:50:00,1.54455,1.54491,1.54439,1.54474,496400001.0
2005-05-30 21:51:00,1.5445,1.54478,1.54414,1.54468,583800002.0
2005-05-30 21:52:00,1.54463,1.54476,1.54418,1.5445,1670800006.0
2005-05-30 21:53:00,1.54435,1.54469,1.5442,1.54442,546699996.0
2005-05-30 21:54:00,1.54434,1.54476,1.54433,1.54461,157100000.0
2005-05-30 21:55:00,1.54461,1.54469,1.54412,1.54441,479300006.0
2005-05-30 21:56:00,1.54413,1.54473,1.54398,1.54445,620300003.0
2005-05-30 21:57:00,1.54453,1.54483,1.54417,1.54463,577700005.0
2005-05-30 21:58:00,1.54452,1.54482,1.54425,1.54474,792500001.0
2005-05-30 21:59:00,1.54468,1.54485,1.54442,1.54458,1169900009.0
2005-05-30 22:00:00,1.54443,1.54468,1.54415,1.54468,510200005.0
2005-05-30 22:01:00,1.5446,1.54491,1.54444,1.54472,404800001.0
2005-05-30 22:02:00,1.5442,1.54464,1.54386,1.5446,1274900005.0
2005-05-30 22:03:00,1.54487,1.54489,1.54449,1.54463,421700003.0
2005-05-30 22:04:00,1.54453,1.54476,1.54395,1.5443,617700002.0
2005-05-30 22:05:00,1.54451,1.54469,1.54439,1.54444,413799999.0
2005-05-30 22:06:00,1.54443,1.5447,1.54418,1.54468,549599999.0
2005-05-30 22:07:00,1.54475,1.54478,1.54425,1.54451,404299998.0
2005-05-30 22:08:00,1.5441,1.54471,1.54409,1.54416,470099997.0
2005-05-30 22:09:00,1.54426,1.54466,1.54426,1.54451,481800007.0
2005-05-30 22:10:00,1.54463,1.54485,1.54452,1.54453,371199999.0
2005-05-30 22:11:00,1.54458,1.54477,1.54421,1.54435,241400001.0
2005-05-30 22:12:00,1.54442,1.54485,1.54432,1.54439,723700000.0
2005-05-30 22:13:00,1.54437,1.54469,1.54415,1.54469,339999999.0
2005-05-30 22:14:00,1.54482,1.54482,1.54403,1.54408,361999997.0
2005-05-30 22:15:00,1.54402,1.54467,1.54401,1.54439,805800010.0
2005-05-30 22:16:00,1.54426,1.5445,1.54399,1.54441,421800000.0
2005-05-30 22:17:00,1.54451,1.54491,1.54442,1.54454,253299999.0
2005-05-30 22:18:00,1.54445,1.54485,1.5443,1.54485,317199998.0
2005-05-30 22:19:00,1.54435,1.54466,1.54424,1.54448,232499996.0
2005-05-30 22:20:00,1.54422,1.54455,1.54422,1.54449,316899999.0
2005-05-30 22:21:00,1.54449,1.54475,1.54407,1.54415,187699999.0
2005-05-30 22:22:00,1.54407,1.54474,1.54398,1.54438,781500002.0
2005-05-30 22:23:00,1.54464,1.54471,1.54443,1.54443,268900002.0
2005-05-30 22:24:00,1.54425,1.54456,1.54397,1.54397,295400004.0
2005-05-30 22:25:00,1.54421,1.54463,1.54405,1.54413,632600009.0
2005-05-30 22:26:00,1.54406,1.54499,1.54406,1.5446,758400005.0
2005-05-30 22:27:00,1.54433,1.5447,1.54427,1.5445,320400001.0
2005-05-30 22:28:00,1.54425,1.54475,1.54403,1.54438,768799994.0
2005-05-30 22:29:00,1.54448,1.54476,1.54418,1.54455,995600004.0
2005-05-30 22:30:00,1.54465,1.54508,1.5444,1.54454,822400007.0
2005-05-30 22:31:00,1.54437,1.54473,1.54423,1.54473,257399995.0
2005-05-30 22:32:00,1.54431,1.54476,1.54431,1.54471,266200000.0
2005-05-30 22:33:00,1.54449,1.54479,1.54439,1.54475,633599998.0
2005-05-30 22:34:00,1.54458,1.54483,1.54445,1.5447,542300000.0
2005-05-30 22:35:00,1.54465,1.5448,1.54449,1.54463,484999997.0
2005-05-30 22:36:00,1.54446,1.54481,1.54437,1.54476,783799999.0
2005-05-30 22:37:00,1.54455,1.5448,1.54437,1.54472,553799998.0
2005-05-30 22:38:00,1.54472,1.54478,1.54415,1.54454,256800000.0
2005-05-30 22:39:00,1.54454,1.54487,1.54427,1.5448,535599998.0
2005-05-30 22:40:00,1.54423,1.54477,1.5442,1.54477,697899995.0
2005-05-30 22:41:00,1.54475,1.54479,1.54414,1.54422,584299998.0
2005-05-30 22:42:00,1.54402,1.54476,1.54396,1.54416,582700004.0
2005-05-30 22:43:00,1.54449,1.54493,1.54421,1.54493,1368700001.0
2005-05-30 22:44:00,1.54485,1.54499,1.54456,1.5448,329000008.0
2005-05-30 22:45:00,1.5445,1.54483,1.54442,1.54471,484899999.0
2005-05-30 22:46:00,1.54435,1.54476,1.54427,1.54472,388600001.0
2005-05-30 22:47:00,1.54448,1.54473,1.54419,1.54438,298400001.0
2005-05-30 22:48:00,1.54402,1.54469,1.54393,1.5442,350599998.0
2005-05-30 22:49:00,1.54487,1.54505,1.54434,1.54434,822099991.0
2005-05-30 22:50:00,1.54463,1.54492,1.5445,1.54488,418000004.0
2005-05-30 22:51:00,1.54453,1.54488,1.54427,1.54456,460399998.0
2005-05-30 22:52:00,1.54464,1.5447,1.54413,1.54431,461200003.0
2005-05-30 22:53:00,1.54472,1.5449,1.54437,1.54473,269600003.0
2005-05-30 22:54:00,1.54465,1.54484,1.54436,1.54483,465800002.0
2005-05-30 22:55:00,1.54459,1.54494,1.54442,1.54494,238100000.0
2005-05-30 22:56:00,1.5448,1.54531,1.54452,1.54514,386000003.0
2005-05-30 22:57:00,1.54521,1.54537,1.54474,1.5451,312000003.0
2005-05-30 22:58:00,1.54519,1.54519,1.54469,1.54506,310799998.0
2005-05-30 22:59:00,1.54494,1.54522,1.54449,1.54478,409999996.0
2005-05-30 23:00:00,1.54467,1.5451,1.54439,1.54473,250600001.0
2005-05-30 23:01:00,1.54487,1.54513,1.54468,1.54513,276300004.0
2005-05-30 23:02:00,1.54474,1.54526,1.5447,1.54526,153000000.0
2005-05-30 23:03:00,1.54463,1.54492,1.54455,1.5448,171100005.0
2005-05-30 23:04:00,1.54454,1.54497,1.54449,1.54485,146399999.0
2005-05-30 23:05:00,1.54515,1.54517,1.54466,1.54473,288199998.0
2005-05-30 23:06:00,1.54465,1.54507,1.54465,1.54501,305599998.0
2005-05-30 23:07:00,1.54486,1.54507,1.54475,1.54485,229000004.0
2005-05-30 23:08:00,1.54462,1.54512,1.54454,1.54484,499699995.0
2005-05-30 23:09:00,1.54532,1.54537,1.54446,1.54463,311500002.0
2005-05-30 23:10:00,1.54485,1.54507,1.54449,1.54451,369800000.0
2005-05-30 23:11:00,1.54466,1.54496,1.5446,1.54491,446699994.0
2005-05-30 23:12:00,1.54497,1.54508,1.54442,1.5446,202700001.0
2005-05-30 23:13:00,1.54446,1.54501,1.54439,1.54459,453300000.0
2005-05-30 23:14:00,1.54462,1.54483,1.54434,1.54449,404099997.0
2005-05-30 23:15:00,1.54473,1.54495,1.54451,1.54485,534000003.0
2005-05-30 23:16:00,1.54427,1.5447,1.54409,1.5447,215800000.0
2005-05-30 23:17:00,1.54482,1.54494,1.54411,1.54464,360500003.0
2005-05-30 23:18:00,1.54454,1.54501,1.54431,1.5449,269299998.0
2005-05-30 23:19:00,1.54495,1.545,1.54439,1.54439,215900000.0
2005-05-30 23:20:00,1.54434,1.54507,1.54423,1.54494,333700003.0
2005-05-30 23:21:00,1.54497,1.54502,1.54464,1.54468,441600007.0
2005-05-30 23:22:00,1.54477,1.54504,1.54464,1.54488,468900002.0
2005-05-30 23:23:00,1.54474,1.54501,1.54469,1.54487,301500000.0
2005-05-30 23:24:00,1.54463,1.54518,1.54463,1.54518,137900000.0
2005-05-30 23:25:00,1.54504,1.54507,1.54446,1.5445,296200001.0
2005-05-30 23:26:00,1.54485,1.54514,1.54464,1.54489,269499995.0
2005-05-30 23:27:00,1.5447,1.54514,1.54459,1.54496,355800002.0
2005-05-30 23:28:00,1.54507,1.54513,1.54487,1.54487,294099999.0
2005-05-30 23:29:00,1.54485,1.5452,1.54469,1.5452,272499999.0
2005-05-30 23:30:00,1.54499,1.54521,1.54478,1.54482,305599996.0
2005-05-30 23:31:00,1.54494,1.54514,1.54477,1.54503,361699996.0
2005-05-30 23:32:00,1.54492,1.54497,1.54444,1.54444,226199998.0
2005-05-30 23:33:00,1.5449,1.545,1.54468,1.54479,218700005.0
2005-05-30 23:34:00,1.54474,1.54511,1.54468,1.54488,250200002.0
2005-05-30 23:35:00,1.545,1.54516,1.54477,1.54508,311000007.0
2005-05-30 23:36:00,1.54458,1.54524,1.54458,1.54512,371099996.0
2005-05-30 23:37:00,1.54472,1.54504,1.54458,1.54478,352100000.0
2005-05-30 23:38:00,1.54488,1.54496,1.5447,1.54486,387999995.0
2005-05-30 23:39:00,1.5448,1.54503,1.54457,1.54457,293400000.0
2005-05-30 23:40:00,1.54496,1.54504,1.54467,1.54482,262700002.0
2005-05-30 23:41:00,1.5448,1.54494,1.54462,1.54471,319099999.0
2005-05-30 23:42:00,1.54458,1.54498,1.54453,1.5446,449499999.0
2005-05-30 23:43:00,1.54477,1.54496,1.54447,1.54465,377200004.0
2005-05-30 23:44:00,1.54452,1.54486,1.54452,1.54479,342199999.0
2005-05-30 23:45:00,1.54445,1.54495,1.54438,1.5447,387199997.0
2005-05-30 23:46:00,1.54465,1.54486,1.54442,1.54484,266800002.0
2005-05-30 23:47:00,1.54478,1.54507,1.54468,1.54487,396400000.0
2005-05-30 23:48:00,1.54465,1.54497,1.54448,1.54453,197499999.0
2005-05-30 23:49:00,1.54465,1.54502,1.54457,1.54487,411900002.0
2005-05-30 23:50:00,1.54448,1.54515,1.54448,1.54511,471800002.0
2005-05-30 23:51:00,1.54473,1.54518,1.54464,1.54505,380299998.0
2005-05-30 23:52:00,1.5448,1.54505,1.54452,1.54488,269400004.0
2005-05-30 23:53:00,1.545,1.54518,1.54463,1.54476,230199997.0
2005-05-30 23:54:00,1.54485,1.54485,1.54451,1.54451,260400003.0
2005-05-30 23:55:00,1.54488,1.54488,1.54467,1.54467,147200002.0
2005-05-30 23:56:00,1.54484,1.54494,1.54476,1.54492,110300000.0
2005-05-30 23:57:00,1.54485,1.54487,1.54463,1.54463,154399999.0
2005-05-30 23:58:00,1.54475,1.54487,1.54465,1.54487,105600000.0
2005-05-30 23:59:00,1.54484,1.54491,1.54477,1.54483,111700004.0
2005-05-31 00:00:00,1.54485,1.54492,1.54485,1.54488,70400000.0
2005-05-31 00:01:00,1.54475,1.54475,1.5446,1.5446,57400000.0
2005-05-31 00:02:00,1.54473,1.54485,1.54471,1.5448,153300001.0
2005-05-31 00:03:00,1.5448,1.54492,1.54463,1.54477,313500001.0
2005-05-31 00:04:00,1.54494,1.54494,1.54473,1.54475,160300004.0
2005-05-31 00:05:00,1.54488,1.54488,1.5447,1.54481,146900003.0
2005-05-31 00:06:00,1.54458,1.54482,1.54451,1.54467,253800002.0
2005-05-31 00:07:00,1.54479,1.54488,1.54457,1.54481,329399999.0
2005-05-31 00:08:00,1.54486,1.54492,1.54475,1.5448,138700000.0
2005-05-31 00:09:00,1.54492,1.54502,1.54474,1.54488,217200002.0
2005-05-31 00:10:00,1.54466,1.54478,1.54466,1.54478,214700003.0
2005-05-31 00:11:00,1.54483,1.54485,1.54468,1.5447,336000002.0
2005-05-31 00:12:00,1.54476,1.54477,1.54461,1.54476,373499997.0
2005-05-31 00:13:00,1.54475,1.54482,1.54455,1.54472,270700002.0
2005-05-31 00:14:00,1.54463,1.54476,1.54462,1.54472,112000000.0
2005-05-31 00:15:00,1.54462,1.54483,1.54462,1.54464,253400002.0
2005-05-31 00:16:00,1.54468,1.54486,1.54468,1.54482,225900000.0
2005-05-31 00:17:00,1.5448,1.54487,1.54459,1.5447,419399995.0
2005-05-31 00:18:00,1.54477,1.54488,1.54461,1.54483,238700000.0
2005-05-31 00:19:00,1.5448,1.54485,1.5448,1.54485,47299999.0
2005-05-31 00:20:00,1.54477,1.54487,1.54458,1.5448,333200001.0
2005-05-31 00:21:00,1.54468,1.54485,1.5446,1.54475,313000002.0
2005-05-31 00:22:00,1.5446,1.5448,1.5446,1.5448,101299996.0
2005-05-31 00:23:00,1.54469,1.5448,1.54465,1.54477,122900000.0
2005-05-31 00:24:00,1.5447,1.54485,1.54458,1.54472,124700000.0
2005-05-31 00:25:00,1.54469,1.54484,1.54465,1.54478,283000001.0
2005-05-31 00:26:00,1.54431,1.54492,1.54431,1.54465,234200002.0
2005-05-31 00:27:00,1.5446,1.5447,1.5446,1.5447,21600000.0
2005-05-31 00:28:00,1.54475,1.54475,1.54454,1.54467,224599999.0
2005-05-31 00:29:00,1.54465,1.54486,1.54464,1.54484,329099999.0
2005-05-31 00:30:00,1.54475,1.54485,1.54461,1.54468,233600000.0
2005-05-31 00:31:00,1.5447,1.54497,1.54446,1.54464,411299999.0
2005-05-31 00:32:00,1.54478,1.54478,1.54464,1.54464,160599999.0
2005-05-31 00:33:00,1.54477,1.54479,1.5446,1.54463,232000003.0
2005-05-31 00:34:00,1.54462,1.54486,1.54462,1.54478,229800001.0
2005-05-31 00:35:00,1.5445,1.54495,1.54443,1.5448,391900003.0
2005-05-31 00:36:00,1.5449,1.54496,1.5447,1.5447,268200002.0
2005-05-31 00:37:00,1.5447,1.54487,1.5443,1.54459,505000005.0
2005-05-31 00:38:00,1.54473,1.54473,1.54466,1.54466,68700000.0
2005-05-31 00:39:00,1.5447,1.5447,1.5446,1.5446,20000000.0
2005-05-31 00:40:00,1.54441,1.54481,1.5443,1.54455,349000001.0
2005-05-31 00:41:00,1.54475,1.54475,1.54462,1.54462,103000003.0
2005-05-31 00:42:00,1.5447,1.54475,1.54455,1.54455,339700004.0
2005-05-31 00:43:00,1.54458,1.54475,1.54447,1.54475,379000001.0
2005-05-31 00:44:00,1.5446,1.54478,1.54458,1.5447,126999999.0
2005-05-31 00:45:00,1.5447,1.54472,1.54447,1.54457,249900002.0
2005-05-31 00:46:00,1.54433,1.5447,1.54428,1.54468,267599998.0
2005-05-31 00:47:00,1.54475,1.54475,1.54466,1.54466,75800000.0
2005-05-31 00:48:00,1.5444,1.54474,1.54428,1.54448,326800000.0
2005-05-31 00:49:00,1.54466,1.54471,1.54451,1.54469,201600003.0
2005-05-31 00:50:00,1.5447,1.54475,1.54455,1.54475,259800002.0
2005-05-31 00:51:00,1.54461,1.54474,1.54443,1.54464,303700006.0
2005-05-31 00:52:00,1.54467,1.54468,1.54449,1.54453,473999999.0
2005-05-31 00:53:00,1.54457,1.54472,1.54446,1.54464,137400002.0
2005-05-31 00:54:00,1.54464,1.54472,1.54454,1.5446,359699998.0
2005-05-31 00:55:00,1.54463,1.54478,1.54452,1.5447,350500006.0
2005-05-31 00:56:00,1.54465,1.5447,1.5445,1.54458,182100006.0
2005-05-31 00:57:00,1.54462,1.54478,1.54444,1.54456,480799999.0
2005-05-31 00:58:00,1.54462,1.54473,1.54439,1.5445,213900001.0
2005-05-31 00:59:00,1.5444,1.54469,1.5444,1.54469,84700001.0
2005-05-31 01:00:00,1.54468,1.54471,1.54449,1.54453,274700003.0
2005-05-31 01:01:00,1.5446,1.54465,1.54447,1.54451,312100004.0
2005-05-31 01:02:00,1.54449,1.54481,1.54449,1.54478,186099999.0
2005-05-31 01:03:00,1.5445,1.54465,1.54436,1.54454,53600002.0
2005-05-31 01:04:00,1.54468,1.54468,1.54444,1.54455,455200003.0
2005-05-31 01:05:00,1.5445,1.54465,1.54447,1.54447,285899997.0
2005-05-31 01:06:00,1.54462,1.54465,1.54442,1.54442,218299998.0
2005-05-31 01:07:00,1.54444,1.54468,1.54444,1.54459,269500000.0
2005-05-31 01:08:00,1.5446,1.54462,1.54446,1.54454,164000002.0
2005-05-31 01:09:00,1.54454,1.54465,1.54452,1.5446,197500000.0
2005-05-31 01:10:00,1.54462,1.54462,1.54442,1.54442,178800003.0
2005-05-31 01:11:00,1.5446,1.54465,1.5446,1.54465,38400000.0
2005-05-31 01:12:00,1.5446,1.54468,1.54449,1.54449,303400003.0
2005-05-31 01:13:00,1.54466,1.54481,1.54453,1.54471,192500000.0
2005-05-31 01:14:00,1.5448,1.54485,1.54466,1.54478,321900001.0
2005-05-31 01:15:00,1.54485,1.54485,1.54468,1.5447,139800002.0
2005-05-31 01:16:00,1.54477,1.54483,1.54464,1.54467,59200000.0
2005-05-31 01:17:00,1.5448,1.54494,1.5444,1.5447,360600002.0
2005-05-31 01:18:00,1.54492,1.54502,1.54477,1.54477,143700001.0
2005-05-31 01:19:00,1.54479,1.54493,1.54468,1.5448,338000003.0
2005-05-31 01:20:00,1.54478,1.54485,1.54467,1.5448,215700003.0
2005-05-31 01:21:00,1.54485,1.54485,1.5447,1.5447,140599998.0
2005-05-31 01:22:00,1.5448,1.54485,1.5448,1.54485,86299998.0
2005-05-31 01:23:00,1.5447,1.5448,1.5447,1.5448,8800000.0
2005-05-31 01:24:00,1.54471,1.54471,1.54456,1.54459,156500000.0
2005-05-31 01:25:00,1.5444,1.5446,1.5444,1.5446,17700000.0
2005-05-31 01:26:00,1.54468,1.54489,1.54467,1.54482,318499999.0
2005-05-31 01:27:00,1.54465,1.54498,1.54465,1.54498,384599999.0
2005-05-31 01:28:00,1.54495,1.54495,1.54484,1.54487,60800000.0
2005-05-31 01:29:00,1.54485,1.54496,1.54474,1.54482,268399999.0
2005-05-31 01:30:00,1.54488,1.54503,1.54483,1.54499,228399998.0
2005-05-31 01:31:00,1.5448,1.54492,1.54475,1.54486,96000000.0
2005-05-31 01:32:00,1.54487,1.54493,1.54464,1.54483,413100001.0
2005-05-31 01:33:00,1.54488,1.54488,1.54478,1.5448,96200000.0
2005-05-31 01:34:00,1.54439,1.54494,1.54439,1.54494,268399997.0
2005-05-31 01:35:00,1.54471,1.54496,1.54471,1.5449,268699999.0
2005-05-31 01:36:00,1.54467,1.54485,1.54466,1.54485,218500003.0
2005-05-31 01:37:00,1.54482,1.54508,1.54482,1.545,121700002.0
2005-05-31 01:38:00,1.54491,1.54505,1.54485,1.54505,480600000.0
2005-05-31 01:39:00,1.54498,1.54503,1.54481,1.54481,358899998.0
2005-05-31 01:40:00,1.54489,1.54509,1.54486,1.54493,271300001.0
2005-05-31 01:41:00,1.54499,1.54508,1.54487,1.54495,317899999.0
2005-05-31 01:42:00,1.54506,1.54506,1.54481,1.54481,267000000.0
2005-05-31 01:43:00,1.54478,1.54485,1.5447,1.5448,145400001.0
2005-05-31 01:44:00,1.54464,1.54516,1.54464,1.54516,213599996.0
2005-05-31 01:45:00,1.54485,1.54485,1.5448,1.5448,49500000.0
2005-05-31 01:46:00,1.5447,1.54488,1.54468,1.54488,228100002.0
2005-05-31 01:47:00,1.54487,1.54498,1.54486,1.54498,179999999.0
2005-05-31 01:48:00,1.54507,1.5451,1.54475,1.54475,294199998.0
2005-05-31 01:49:00,1.54489,1.54499,1.5446,1.54478,300100001.0
2005-05-31 01:50:00,1.54478,1.54485,1.54467,1.54478,116999999.0
2005-05-31 01:51:00,1.5448,1.5448,1.5447,1.5447,68799999.0
2005-05-31 01:52:00,1.54479,1.54484,1.54467,1.54476,112600002.0
2005-05-31 01:53:00,1.5449,1.5449,1.54464,1.54485,224399998.0
2005-05-31 01:54:00,1.54492,1.54505,1.54475,1.54496,438499997.0
2005-05-31 01:55:00,1.54494,1.54507,1.54467,1.54485,274000002.0
2005-05-31 01:56:00,1.5448,1.54503,1.54465,1.54471,271200004.0
2005-05-31 01:57:00,1.5448,1.54485,1.54472,1.54478,68000000.0
2005-05-31 01:58:00,1.54472,1.54485,1.54461,1.54461,207599997.0
2005-05-31 01:59:00,1.54463,1.5449,1.54463,1.5449,193200002.0
2005-05-31 02:00:00,1.54484,1.54493,1.54462,1.54483,237600003.0
2005-05-31 02:01:00,1.54469,1.54496,1.54469,1.54485,233099998.0
2005-05-31 02:02:00,1.54486,1.54503,1.54475,1.5449,146899998.0
2005-05-31 02:03:00,1.54505,1.54507,1.54493,1.54497,204000000.0
2005-05-31 02:04:00,1.54491,1.54499,1.5447,1.54497,408100005.0
2005-05-31 02:05:00,1.5447,1.54484,1.54447,1.54462,266100002.0
2005-05-31 02:06:00,1.54465,1.54477,1.54458,1.54463,172899999.0
2005-05-31 02:07:00,1.54458,1.54475,1.54453,1.5447,486000006.0
2005-05-31 02:08:00,1.54472,1.54482,1.54438,1.54438,311200000.0
2005-05-31 02:09:00,1.54471,1.54471,1.54453,1.54456,323500000.0
2005-05-31 02:10:00,1.54477,1.54485,1.54469,1.54481,195699998.0
2005-05-31 02:11:00,1.54482,1.54499,1.54476,1.54487,291200000.0
2005-05-31 02:12:00,1.54477,1.54477,1.54463,1.54467,80700000.0
2005-05-31 02:13:00,1.5445,1.5446,1.5445,1.5446,86100000.0
2005-05-31 02:14:00,1.5445,1.54465,1.54447,1.54465,172500000.0
2005-05-31 02:15:00,1.54463,1.54471,1.54447,1.54447,254199999.0
2005-05-31 02:16:00,1.54458,1.54462,1.54444,1.54446,108099999.0
2005-05-31 02:17:00,1.54454,1.54479,1.54454,1.54462,193500000.0
2005-05-31 02:18:00,1.5447,1.5447,1.5446,1.5446,76300002.0
2005-05-31 02:19:00,1.54474,1.54474,1.54451,1.54463,374800000.0
2005-05-31 02:20:00,1.54464,1.54475,1.54454,1.54467,242900004.0
2005-05-31 02:21:00,1.54464,1.54475,1.54448,1.54455,300599999.0
2005-05-31 02:22:00,1.5445,1.54467,1.54449,1.5446,322900001.0
2005-05-31 02:23:00,1.54466,1.54477,1.54455,1.54471,340000002.0
2005-05-31 02:24:00,1.54422,1.54472,1.54422,1.54443,371600005.0
2005-05-31 02:25:00,1.54469,1.54475,1.54466,1.54472,54500000.0
2005-05-31 02:26:00,1.5446,1.5447,1.5446,1.5447,74400001.0
2005-05-31 02:27:00,1.54461,1.54475,1.54445,1.54455,508100001.0
2005-05-31 02:28:00,1.54443,1.54466,1.54441,1.54456,257900003.0
2005-05-31 02:29:00,1.54439,1.54465,1.54435,1.54465,210500003.0
2005-05-31 02:30:00,1.5445,1.54465,1.54429,1.54454,157400002.0
2005-05-31 02:31:00,1.5445,1.5446,1.5445,1.5446,48799999.0
2005-05-31 02:32:00,1.5444,1.54472,1.54402,1.54433,356999997.0
2005-05-31 02:33:00,1.5445,1.5446,1.5445,1.5446,67100001.0
2005-05-31 02:34:00,1.5446,1.5446,1.5445,1.5445,40900001.0
2005-05-31 02:35:00,1.54468,1.54468,1.54443,1.54452,448400004.0
2005-05-31 02:36:00,1.54461,1.54471,1.5445,1.54452,235100001.0
2005-05-31 02:37:00,1.54453,1.54475,1.54448,1.54458,336400003.0
2005-05-31 02:38:00,1.54446,1.54466,1.54416,1.54417,457499996.0
2005-05-31 02:39:00,1.5445,1.5446,1.5445,1.5446,16000000.0
2005-05-31 02:40:00,1.54459,1.54465,1.54438,1.54451,146900000.0
2005-05-31 02:41:00,1.54442,1.54466,1.54438,1.5444,397799999.0
2005-05-31 02:42:00,1.54449,1.54465,1.54446,1.54455,211299998.0
2005-05-31 02:43:00,1.54465,1.54465,1.5446,1.5446,126800000.0
2005-05-31 02:44:00,1.5446,1.54465,1.54449,1.54458,130600001.0
2005-05-31 02:45:00,1.54456,1.54459,1.54447,1.54453,99200001.0
2005-05-31 02:46:00,1.54452,1.54467,1.54439,1.54439,321899997.0
2005-05-31 02:47:00,1.54436,1.54462,1.54435,1.54462,248299997.0
2005-05-31 02:48:00,1.5446,1.5446,1.54434,1.54443,216500003.0
2005-05-31 02:49:00,1.54434,1.54448,1.54432,1.54448,130999999.0
2005-05-31 02:50:00,1.54437,1.54451,1.54437,1.54451,100899997.0
2005-05-31 02:51:00,1.54454,1.54463,1.54446,1.54454,290899998.0
2005-05-31 02:52:00,1.54448,1.5447,1.54448,1.54463,202900002.0
2005-05-31 02:53:00,1.5445,1.54458,1.5444,1.54444,211800002.0
2005-05-31 02:54:00,1.54433,1.54448,1.54423,1.54441,243300005.0
2005-05-31 02:55:00,1.54428,1.54444,1.54422,1.54438,262000002.0
2005-05-31 02:56:00,1.54445,1.54473,1.54445,1.54453,300699999.0
2005-05-31 02:57:00,1.54448,1.54453,1.54429,1.54436,180200001.0
2005-05-31 02:58:00,1.54445,1.54453,1.54433,1.54438,372700003.0
2005-05-31 02:59:00,1.5445,1.54455,1.54441,1.54441,137700001.0
2005-05-31 03:00:00,1.5444,1.5445,1.5444,1.5445,8800000.0
2005-05-31 03:01:00,1.54445,1.54452,1.5443,1.5443,432200003.0
2005-05-31 03:02:00,1.54416,1.54437,1.54397,1.54417,231299995.0
2005-05-31 03:03:00,1.54438,1.54438,1.54419,1.54419,34600000.0
2005-05-31 03:04:00,1.5444,1.5444,1.54422,1.54422,99300000.0
2005-05-31 03:05:00,1.5444,1.5444,1.5443,1.5443,16800000.0
2005-05-31 03:06:00,1.54441,1.54441,1.54434,1.54434,65500002.0
2005-05-31 03:07:00,1.54421,1.5445,1.54421,1.54443,266400000.0
2005-05-31 03:08:00,1.54432,1.54447,1.54415,1.54421,168699999.0
2005-05-31 03:09:00,1.54409,1.54424,1.54397,1.54423,468900001.0
2005-05-31 03:10:00,1.54422,1.54422,1.54392,1.54395,341099997.0
2005-05-31 03:11:00,1.54421,1.54431,1.54409,1.54415,175600001.0
2005-05-31 03:12:00,1.54425,1.54446,1.54411,1.54433,332000001.0
2005-05-31 03:13:00,1.54418,1.54445,1.54414,1.5444,387100001.0
2005-05-31 03:14:00,1.54415,1.54439,1.54415,1.5443,268300002.0
2005-05-31 03:15:00,1.54408,1.54432,1.54408,1.54422,428399999.0
2005-05-31 03:16:00,1.54418,1.54433,1.54394,1.5441,374300000.0
2005-05-31 03:17:00,1.54425,1.54436,1.54409,1.54409,430000001.0
2005-05-31 03:18:00,1.54413,1.5442,1.54395,1.5442,213300001.0
2005-05-31 03:19:00,1.5442,1.54433,1.54408,1.54408,248799996.0
2005-05-31 03:20:00,1.54408,1.54418,1.54399,1.54409,345700000.0
2005-05-31 03:21:00,1.54387,1.54405,1.54382,1.54398,380400003.0
2005-05-31 03:22:00,1.54393,1.54411,1.54382,1.54382,252599997.0
2005-05-31 03:23:00,1.54407,1.54407,1.54365,1.54365,284499998.0
2005-05-31 03:24:00,1.54378,1.54427,1.54378,1.54427,322899999.0
2005-05-31 03:25:00,1.54395,1.54414,1.54379,1.54385,260300002.0
2005-05-31 03:26:00,1.54374,1.54383,1.54359,1.54383,132100001.0
2005-05-31 03:27:00,1.54385,1.54394,1.54372,1.54378,182299998.0
2005-05-31 03:28:00,1.5439,1.54395,1.54384,1.54392,175200003.0
2005-05-31 03:29:00,1.54388,1.54402,1.54368,1.54402,274000001.0
2005-05-31 03:30:00,1.54388,1.544,1.54379,1.54389,325800000.0
2005-05-31 03:31:00,1.54416,1.54432,1.54398,1.54406,163300001.0
2005-05-31 03:32:00,1.54387,1.54409,1.54375,1.54399,247800004.0
2005-05-31 03:33:00,1.54395,1.54395,1.5437,1.54392,355400005.0
2005-05-31 03:34:00,1.54407,1.54413,1.5439,1.54403,317299998.0
2005-05-31 03:35:00,1.54402,1.54403,1.54378,1.5439,267700004.0
2005-05-31 03:36:00,1.54391,1.54402,1.54383,1.54398,221300001.0
2005-05-31 03:37:00,1.5437,1.54392,1.5437,1.54389,345000005.0
2005-05-31 03:38:00,1.54395,1.54395,1.54382,1.54382,79800001.0
2005-05-31 03:39:00,1.54392,1.5441,1.54381,1.544,385999992.0
2005-05-31 03:40:00,1.54407,1.54408,1.54375,1.54378,264400005.0
2005-05-31 03:41:00,1.54374,1.54415,1.54374,1.54415,132499998.0
2005-05-31 03:42:00,1.54418,1.54418,1.54395,1.54399,271799998.0
2005-05-31 03:43:00,1.54405,1.54408,1.54388,1.54388,364400001.0
2005-05-31 03:44:00,1.54412,1.54412,1.54394,1.54408,113600000.0
2005-05-31 03:45:00,1.54417,1.54418,1.54394,1.54399,452300004.0
2005-05-31 03:46:00,1.5441,1.54422,1.54393,1.54414,277899999.0
2005-05-31 03:47:00,1.54404,1.54429,1.54404,1.54419,283700000.0
2005-05-31 03:48:00,1.54415,1.54429,1.544,1.54415,221399998.0
2005-05-31 03:49:00,1.54417,1.54417,1.54381,1.54396,246000006.0
2005-05-31 03:50:00,1.54383,1.54408,1.54382,1.5439,302300000.0
2005-05-31 03:51:00,1.54382,1.54391,1.54367,1.54386,342000000.0
2005-05-31 03:52:00,1.54365,1.54388,1.54365,1.54367,61400000.0
2005-05-31 03:53:00,1.54382,1.54395,1.54382,1.54395,47900000.0
2005-05-31 03:54:00,1.54381,1.5439,1.5437,1.54373,98700000.0
2005-05-31 03:55:00,1.54364,1.54379,1.54349,1.54378,252500004.0
2005-05-31 03:56:00,1.5433,1.54375,1.5433,1.54375,302100001.0
2005-05-31 03:57:00,1.5437,1.54393,1.54366,1.54378,389699995.0
2005-05-31 03:58:00,1.54377,1.54398,1.54365,1.54378,326900001.0
2005-05-31 03:59:00,1.54376,1.54396,1.54363,1.54381,364799999.0
2005-05-31 04:00:00,1.54389,1.5441,1.54389,1.54401,270700000.0
2005-05-31 04:01:00,1.54396,1.54414,1.54391,1.54406,412000002.0
2005-05-31 04:02:00,1.54403,1.54416,1.54403,1.5441,209000001.0
2005-05-31 04:03:00,1.54388,1.54408,1.54365,1.54377,191999999.0
2005-05-31 04:04:00,1.54373,1.54393,1.54373,1.54393,217399999.0
2005-05-31 04:05:00,1.54378,1.54402,1.54376,1.54402,301000007.0
2005-05-31 04:06:00,1.54391,1.54409,1.54391,1.54407,425099997.0
2005-05-31 04:07:00,1.54399,1.54401,1.54371,1.5439,325300000.0
2005-05-31 04:08:00,1.54375,1.54392,1.54368,1.54392,201200003.0
2005-05-31 04:09:00,1.54358,1.54395,1.54358,1.5439,278000001.0
2005-05-31 04:10:00,1.5438,1.54395,1.5438,1.54395,112900002.0
2005-05-31 04:11:00,1.54381,1.5439,1.54364,1.54364,468500002.0
2005-05-31 04:12:00,1.5438,1.5438,1.5437,1.5437,58300002.0
2005-05-31 04:13:00,1.54388,1.54392,1.54374,1.54377,198299998.0
2005-05-31 04:14:00,1.54376,1.544,1.54371,1.54391,342200000.0
2005-05-31 04:15:00,1.54382,1.54392,1.54371,1.54392,190999999.0
2005-05-31 04:16:00,1.54393,1.54398,1.54367,1.54378,310399998.0
2005-05-31 04:17:00,1.54393,1.54405,1.54385,1.54401,291500002.0
2005-05-31 04:18:00,1.54405,1.54419,1.54369,1.54372,297900002.0
2005-05-31 04:19:00,1.5437,1.54394,1.5437,1.54386,236600002.0
2005-05-31 04:20:00,1.54397,1.54397,1.5437,1.5437,45000000.0
2005-05-31 04:21:00,1.544,1.544,1.54378,1.5438,222000000.0
2005-05-31 04:22:00,1.54367,1.5439,1.5436,1.54379,308300002.0
2005-05-31 04:23:00,1.54385,1.54395,1.54371,1.54378,294299998.0
2005-05-31 04:24:00,1.5439,1.54395,1.54376,1.5438,267700004.0
2005-05-31 04:25:00,1.54392,1.54392,1.54356,1.54365,418000000.0
2005-05-31 04:26:00,1.54387,1.54388,1.54374,1.54382,312200006.0
2005-05-31 04:27:00,1.54369,1.54398,1.54347,1.54385,422099994.0
2005-05-31 04:28:00,1.54367,1.54385,1.54367,1.54385,176500002.0
2005-05-31 04:29:00,1.5438,1.5438,1.54362,1.54362,93700002.0
2005-05-31 04:30:00,1.54366,1.54382,1.5436,1.54365,500199999.0
2005-05-31 04:31:00,1.54369,1.54369,1.54358,1.54362,60900000.0
2005-05-31 04:32:00,1.5437,1.54375,1.5436,1.54368,77400000.0
2005-05-31 04:33:00,1.54346,1.54376,1.54346,1.5437,448100005.0
2005-05-31 04:34:00,1.54356,1.54369,1.54354,1.54354,200500005.0
2005-05-31 04:35:00,1.54362,1.54362,1.54342,1.54347,310900001.0
2005-05-31 04:36:00,1.54338,1.54358,1.54337,1.5434,304799998.0
2005-05-31 04:37:00,1.54355,1.54355,1.54327,1.54327,343799999.0
2005-05-31 04:38:00,1.5433,1.54353,1.5433,1.54353,301399999.0
2005-05-31 04:39:00,1.5435,1.54355,1.54328,1.5434,248399997.0
2005-05-31 04:40:00,1.54358,1.54358,1.54338,1.54338,118900000.0
2005-05-31 04:41:00,1.54356,1.54376,1.54347,1.54347,305100000.0
2005-05-31 04:42:00,1.54374,1.54398,1.54366,1.54366,376700001.0
2005-05-31 04:43:00,1.54357,1.54375,1.54342,1.54345,216600001.0
2005-05-31 04:44:00,1.54355,1.54368,1.54341,1.54356,352699998.0
2005-05-31 04:45:00,1.54348,1.54359,1.54334,1.54334,143700000.0
2005-05-31 04:46:00,1.54361,1.54372,1.54348,1.54372,315399999.0
2005-05-31 04:47:00,1.54366,1.54382,1.54359,1.54367,185699999.0
2005-05-31 04:48:00,1.54373,1.54387,1.54365,1.54367,92800000.0
2005-05-31 04:49:00,1.54374,1.54382,1.54345,1.5436,295699999.0
2005-05-31 04:50:00,1.54358,1.5436,1.54336,1.54349,194199999.0
2005-05-31 04:51:00,1.54365,1.54365,1.54342,1.5436,179400003.0
2005-05-31 04:52:00,1.5436,1.5436,1.5435,1.5435,59900002.0
2005-05-31 04:53:00,1.54336,1.54368,1.54336,1.54368,71300001.0
2005-05-31 04:54:00,1.5436,1.5436,1.54331,1.54343,245299995.0
2005-05-31 04:55:00,1.54363,1.54374,1.54354,1.54357,247500000.0
2005-05-31 04:56:00,1.5435,1.5436,1.5435,1.5436,26400000.0
2005-05-31 04:57:00,1.54347,1.54364,1.54342,1.54364,253800001.0
2005-05-31 04:58:00,1.54363,1.54365,1.54346,1.5435,466500006.0
2005-05-31 04:59:00,1.5436,1.5436,1.5435,1.5435,159699996.0
2005-05-31 05:00:00,1.54363,1.54373,1.54355,1.54367,364000004.0
2005-05-31 05:01:00,1.54362,1.54372,1.54349,1.54355,98600000.0
2005-05-31 05:02:00,1.54345,1.54357,1.54331,1.54336,340200004.0
2005-05-31 05:03:00,1.54346,1.54353,1.54335,1.5435,372700003.0
2005-05-31 05:04:00,1.54352,1.54361,1.54331,1.5434,168899999.0
2005-05-31 05:05:00,1.5433,1.5434,1.5433,1.5434,31200001.0
2005-05-31 05:06:00,1.54338,1.54348,1.54337,1.54338,125600001.0
2005-05-31 05:07:00,1.54357,1.54363,1.54351,1.54353,326199995.0
2005-05-31 05:08:00,1.54358,1.54358,1.54336,1.54341,278600003.0
2005-05-31 05:09:00,1.54339,1.54354,1.54339,1.54354,71100000.0
2005-05-31 05:10:00,1.54356,1.54356,1.5434,1.5434,52499999.0
2005-05-31 05:11:00,1.5436,1.54368,1.54342,1.54342,212599999.0
2005-05-31 05:12:00,1.54344,1.54363,1.54339,1.54363,339600002.0
2005-05-31 05:13:00,1.54362,1.54362,1.54347,1.54348,259800000.0
2005-05-31 05:14:00,1.54348,1.54361,1.5434,1.5435,179600002.0
2005-05-31 05:15:00,1.54334,1.54347,1.54334,1.54347,47100000.0
2005-05-31 05:16:00,1.5432,1.54389,1.54307,1.5435,392200001.0
2005-05-31 05:17:00,1.54347,1.54347,1.54331,1.54331,48000000.0
2005-05-31 05:18:00,1.54332,1.54337,1.54321,1.54337,256599999.0
2005-05-31 05:19:00,1.54332,1.54346,1.54314,1.54346,186400001.0
2005-05-31 05:20:00,1.54334,1.54351,1.54332,1.5434,251099999.0
2005-05-31 05:21:00,1.54336,1.54352,1.5432,1.54341,264500002.0
2005-05-31 05:22:00,1.54341,1.54355,1.54339,1.5435,410600000.0
2005-05-31 05:23:00,1.54348,1.54348,1.54329,1.54337,192399999.0
2005-05-31 05:24:00,1.54315,1.54378,1.54305,1.54354,301299999.0
2005-05-31 05:25:00,1.54335,1.54338,1.54315,1.54321,298100002.0
2005-05-31 05:26:00,1.5433,1.54345,1.54326,1.54326,275600000.0
2005-05-31 05:27:00,1.54326,1.54347,1.54311,1.54329,291700002.0
2005-05-31 05:28:00,1.5434,1.54345,1.5434,1.54345,4000000.0
2005-05-31 05:29:00,1.54337,1.54345,1.54333,1.54345,88100000.0
2005-05-31 05:30:00,1.5434,1.5434,1.5433,1.5433,42200000.0
2005-05-31 05:31:00,1.54345,1.54345,1.5434,1.5434,71100000.0
2005-05-31 05:32:00,1.5434,1.54345,1.5433,1.5433,288600002.0
2005-05-31 05:33:00,1.54312,1.54344,1.54312,1.54344,192199999.0
2005-05-31 05:34:00,1.54329,1.54345,1.54323,1.54345,295999997.0
2005-05-31 05:35:00,1.54339,1.54342,1.54326,1.5434,422000002.0
2005-05-31 05:36:00,1.54328,1.54353,1.54328,1.54339,295700000.0
2005-05-31 05:37:00,1.54318,1.54343,1.5429,1.54308,361299997.0
2005-05-31 05:38:00,1.54338,1.54338,1.54336,1.54336,41600000.0
2005-05-31 05:39:00,1.5431,1.54335,1.5431,1.54327,403500001.0
2005-05-31 05:40:00,1.54342,1.54349,1.54288,1.54304,332000003.0
2005-05-31 05:41:00,1.5433,1.54335,1.54322,1.54328,103000001.0
2005-05-31 05:42:00,1.54326,1.54326,1.54307,1.54307,64000000.0
2005-05-31 05:43:00,1.54301,1.54331,1.54301,1.54331,219799999.0
2005-05-31 05:44:00,1.54327,1.54335,1.54313,1.54325,170800002.0
2005-05-31 05:45:00,1.54312,1.54329,1.54289,1.54315,288999996.0
2005-05-31 05:46:00,1.54327,1.54335,1.54317,1.54327,119700003.0
2005-05-31 05:47:00,1.54327,1.54335,1.54309,1.5433,418800003.0
2005-05-31 05:48:00,1.54325,1.54338,1.54316,1.54327,500499997.0
2005-05-31 05:49:00,1.54317,1.54338,1.54306,1.54323,334699999.0
2005-05-31 05:50:00,1.54337,1.54348,1.54331,1.54343,338000005.0
2005-05-31 05:51:00,1.54329,1.54348,1.54329,1.54336,370599996.0
2005-05-31 05:52:00,1.54325,1.54345,1.54325,1.54333,212299999.0
2005-05-31 05:53:00,1.54331,1.54347,1.54325,1.54338,539599997.0
2005-05-31 05:54:00,1.54328,1.54348,1.5432,1.54335,227300002.0
2005-05-31 05:55:00,1.54335,1.54345,1.54324,1.54331,179899999.0
2005-05-31 05:56:00,1.54345,1.54364,1.54342,1.54364,212700007.0
2005-05-31 05:57:00,1.5435,1.54365,1.54346,1.54365,174900000.0
2005-05-31 05:58:00,1.54373,1.54373,1.54352,1.54354,168999999.0
2005-05-31 05:59:00,1.54375,1.54375,1.54357,1.5436,261800002.0
2005-05-31 06:00:00,1.54355,1.54373,1.54346,1.54373,192299998.0
2005-05-31 06:01:00,1.54375,1.54378,1.54355,1.54358,223099999.0
2005-05-31 06:02:00,1.54341,1.54366,1.54341,1.54356,241299999.0
2005-05-31 06:03:00,1.5437,1.54375,1.5436,1.54368,321200004.0
2005-05-31 06:04:00,1.54351,1.54375,1.54351,1.5437,410100005.0
2005-05-31 06:05:00,1.54371,1.54376,1.54354,1.54354,311500001.0
2005-05-31 06:06:00,1.54367,1.54374,1.54356,1.54359,436199996.0
2005-05-31 06:07:00,1.54363,1.54382,1.54359,1.54377,409599997.0
2005-05-31 06:08:00,1.5437,1.54375,1.54351,1.54363,376999999.0
2005-05-31 06:09:00,1.54375,1.54378,1.54357,1.54375,465900001.0
2005-05-31 06:10:00,1.54368,1.54368,1.54336,1.54337,242799999.0
2005-05-31 06:11:00,1.54365,1.54368,1.54347,1.54351,451199999.0
2005-05-31 06:12:00,1.5434,1.54365,1.5434,1.54365,345200002.0
2005-05-31 06:13:00,1.5435,1.54363,1.5435,1.54363,155100003.0
2005-05-31 06:14:00,1.54345,1.54375,1.54345,1.54355,260700000.0
2005-05-31 06:15:00,1.54356,1.54365,1.54356,1.54365,246599997.0
2005-05-31 06:16:00,1.54355,1.54371,1.54336,1.54342,311199997.0
2005-05-31 06:17:00,1.5436,1.54365,1.54349,1.54358,206799999.0
2005-05-31 06:18:00,1.54363,1.54368,1.54346,1.54356,256400005.0
2005-05-31 06:19:00,1.54362,1.54375,1.54354,1.54365,265100000.0
2005-05-31 06:20:00,1.54378,1.54383,1.54364,1.54366,329500000.0
2005-05-31 06:21:00,1.54372,1.54385,1.54368,1.54375,185900001.0
2005-05-31 06:22:00,1.54377,1.54393,1.54369,1.54383,334200002.0
2005-05-31 06:23:00,1.54379,1.54389,1.54356,1.54381,397900002.0
2005-05-31 06:24:00,1.54365,1.54379,1.54356,1.54378,210300000.0
2005-05-31 06:25:00,1.54362,1.54375,1.54358,1.54368,208900003.0
2005-05-31 06:26:00,1.54377,1.54377,1.54343,1.54352,240000000.0
2005-05-31 06:27:00,1.54345,1.54368,1.54335,1.54358,196099998.0
2005-05-31 06:28:00,1.54372,1.54378,1.54354,1.54368,274000002.0
2005-05-31 06:29:00,1.54377,1.54377,1.54362,1.54368,218900004.0
2005-05-31 06:30:00,1.54354,1.54367,1.54354,1.54367,98200001.0
2005-05-31 06:31:00,1.54364,1.54373,1.54356,1.54367,74300000.0
2005-05-31 06:32:00,1.5437,1.54375,1.54362,1.54362,231900001.0
2005-05-31 06:33:00,1.5437,1.5437,1.54348,1.54367,277299997.0
2005-05-31 06:34:00,1.54359,1.54377,1.5432,1.54334,288999999.0
2005-05-31 06:35:00,1.54368,1.54378,1.54356,1.5436,215700001.0
2005-05-31 06:36:00,1.5435,1.54367,1.54342,1.54366,363599999.0
2005-05-31 06:37:00,1.54372,1.54372,1.54349,1.54357,124499998.0
2005-05-31 06:38:00,1.5435,1.54363,1.54348,1.5436,135300001.0
2005-05-31 06:39:00,1.54338,1.5436,1.54336,1.54347,242400001.0
2005-05-31 06:40:00,1.54358,1.54365,1.54345,1.54346,338700001.0
2005-05-31 06:41:00,1.54363,1.54363,1.54339,1.5435,213199999.0
2005-05-31 06:42:00,1.54359,1.54365,1.54349,1.54358,414500003.0
2005-05-31 06:43:00,1.54364,1.54372,1.54345,1.5436,236199998.0
2005-05-31 06:44:00,1.54358,1.54358,1.54342,1.54342,208300002.0
2005-05-31 06:45:00,1.54362,1.54369,1.54346,1.54361,249900000.0
2005-05-31 06:46:00,1.54354,1.54367,1.54342,1.54356,296400000.0
2005-05-31 06:47:00,1.5436,1.5436,1.5435,1.5435,37500000.0
2005-05-31 06:48:00,1.54365,1.54365,1.54352,1.54354,177399999.0
2005-05-31 06:49:00,1.5435,1.5436,1.54335,1.54347,97600001.0
2005-05-31 06:50:00,1.5433,1.54359,1.54328,1.54359,380499997.0
2005-05-31 06:51:00,1.54357,1.54359,1.54346,1.54348,151500000.0
2005-05-31 06:52:00,1.54353,1.5436,1.54328,1.54329,207700005.0
2005-05-31 06:53:00,1.54323,1.54352,1.54323,1.54342,337799998.0
2005-05-31 06:54:00,1.54313,1.54337,1.54313,1.54337,169799999.0
2005-05-31 06:55:00,1.54334,1.54341,1.54312,1.54332,330499999.0
2005-05-31 06:56:00,1.54325,1.5433,1.5431,1.54311,292200004.0
2005-05-31 06:57:00,1.54328,1.54332,1.54312,1.54322,361900000.0
2005-05-31 06:58:00,1.54327,1.54334,1.54324,1.54328,196700001.0
2005-05-31 06:59:00,1.54319,1.54333,1.54319,1.54332,375700008.0
2005-05-31 07:00:00,1.54327,1.54331,1.54306,1.54322,290699999.0
2005-05-31 07:01:00,1.54323,1.54335,1.54297,1.54306,186299998.0
2005-05-31 07:02:00,1.54324,1.54341,1.54318,1.54332,276400001.0
2005-05-31 07:03:00,1.54335,1.54342,1.54327,1.54327,189900000.0
2005-05-31 07:04:00,1.54324,1.54354,1.54306,1.54333,347600007.0
2005-05-31 07:05:00,1.54325,1.54341,1.54316,1.54332,184900002.0
2005-05-31 07:06:00,1.54341,1.54341,1.54319,1.54319,80700000.0
2005-05-31 07:07:00,1.54313,1.54336,1.54308,1.54318,187500000.0
2005-05-31 07:08:00,1.54315,1.54338,1.54311,1.54327,274499999.0
2005-05-31 07:09:00,1.54323,1.54353,1.54315,1.54325,279500003.0
2005-05-31 07:10:00,1.54335,1.54348,1.54325,1.54347,202200003.0
2005-05-31 07:11:00,1.54322,1.5434,1.54322,1.54338,183299998.0
2005-05-31 07:12:00,1.54344,1.54355,1.54337,1.54344,207600001.0
2005-05-31 07:13:00,1.54354,1.54362,1.5434,1.54343,230700000.0
2005-05-31 07:14:00,1.54352,1.54361,1.54337,1.54344,277000000.0
2005-05-31 07:15:00,1.54348,1.54354,1.54327,1.54348,434800002.0
2005-05-31 07:16:00,1.54334,1.54347,1.5432,1.54334,278100004.0
2005-05-31 07:17:00,1.54348,1.54348,1.54333,1.54333,141699999.0
2005-05-31 07:18:00,1.54338,1.54348,1.54319,1.54327,197199998.0
2005-05-31 07:19:00,1.54318,1.54334,1.54313,1.5433,186100002.0
2005-05-31 07:20:00,1.54326,1.54334,1.54311,1.54319,244200000.0
2005-05-31 07:21:00,1.54321,1.54335,1.54314,1.54317,92200001.0
2005-05-31 07:22:00,1.54325,1.54338,1.5431,1.54333,263700001.0
2005-05-31 07:23:00,1.54327,1.5433,1.54315,1.54319,29600000.0
2005-05-31 07:24:00,1.54328,1.54335,1.54314,1.54327,181300002.0
2005-05-31 07:25:00,1.54326,1.54328,1.54311,1.54318,341000003.0
2005-05-31 07:26:00,1.5433,1.5434,1.54314,1.54339,317299999.0
2005-05-31 07:27:00,1.54325,1.54344,1.543,1.54324,335099997.0
2005-05-31 07:28:00,1.54342,1.54342,1.54315,1.54315,201399998.0
2005-05-31 07:29:00,1.54318,1.54339,1.54315,1.54329,362200002.0
2005-05-31 07:30:00,1.5433,1.54335,1.5432,1.54328,159800002.0
2005-05-31 07:31:00,1.54335,1.54341,1.54325,1.54338,269099998.0
2005-05-31 07:32:00,1.54333,1.54341,1.54313,1.54327,242900004.0
2005-05-31 07:33:00,1.54332,1.54342,1.54316,1.54334,109199999.0
2005-05-31 07:34:00,1.54335,1.54347,1.54319,1.54339,362200002.0
2005-05-31 07:35:00,1.54339,1.54346,1.54318,1.54331,304200000.0
2005-05-31 07:36:00,1.54328,1.54341,1.54318,1.5434,358000000.0
2005-05-31 07:37:00,1.54338,1.54341,1.54317,1.54321,431899995.0
2005-05-31 07:38:00,1.5434,1.5434,1.5433,1.5433,92600003.0
2005-05-31 07:39:00,1.54338,1.54345,1.54332,1.5434,51900000.0
2005-05-31 07:40:00,1.54337,1.54352,1.54324,1.54343,326900004.0
2005-05-31 07:41:00,1.54338,1.54355,1.54323,1.54355,448599998.0
2005-05-31 07:42:00,1.54339,1.54358,1.54335,1.54358,264599998.0
2005-05-31 07:43:00,1.5435,1.54363,1.54341,1.54355,384000005.0
2005-05-31 07:44:00,1.54358,1.54359,1.54337,1.54351,239800000.0
2005-05-31 07:45:00,1.54355,1.54363,1.54342,1.5435,332800003.0
2005-05-31 07:46:00,1.54364,1.54383,1.54364,1.5438,157899999.0
2005-05-31 07:47:00,1.54374,1.54389,1.54358,1.54364,227799999.0
2005-05-31 07:48:00,1.54353,1.54365,1.54348,1.5436,271600000.0
2005-05-31 07:49:00,1.54346,1.54363,1.54342,1.54359,179900000.0
2005-05-31 07:50:00,1.54358,1.54369,1.54353,1.54353,256100000.0
2005-05-31 07:51:00,1.54365,1.54365,1.54338,1.54338,233000000.0
2005-05-31 07:52:00,1.54354,1.54371,1.54354,1.54368,201300005.0
2005-05-31 07:53:00,1.54347,1.54361,1.54345,1.54355,42399999.0
2005-05-31 07:54:00,1.54355,1.54378,1.54335,1.54371,293400004.0
2005-05-31 07:55:00,1.54361,1.5437,1.54343,1.54355,209900004.0
2005-05-31 07:56:00,1.54358,1.54362,1.54357,1.54362,59299999.0
2005-05-31 07:57:00,1.5436,1.54365,1.5436,1.54365,20000000.0
2005-05-31 07:58:00,1.54358,1.54358,1.54345,1.54345,60699998.0
2005-05-31 07:59:00,1.54362,1.54373,1.54356,1.54368,421999998.0
2005-05-31 08:00:00,1.54354,1.54371,1.54348,1.54371,199300002.0
2005-05-31 08:01:00,1.54372,1.5439,1.54364,1.54373,269400000.0
2005-05-31 08:02:00,1.54373,1.54382,1.5435,1.54362,434299998.0
2005-05-31 08:03:00,1.5435,1.54378,1.5435,1.54378,146900001.0
2005-05-31 08:04:00,1.54365,1.54377,1.54365,1.54373,101500003.0
2005-05-31 08:05:00,1.54372,1.54373,1.54358,1.54373,377599992.0
2005-05-31 08:06:00,1.54354,1.54367,1.5433,1.5435,286499998.0
2005-05-31 08:07:00,1.5436,1.54365,1.54337,1.54357,296799999.0
2005-05-31 08:08:00,1.54348,1.54358,1.5434,1.54352,350000003.0
2005-05-31 08:09:00,1.54352,1.54365,1.5433,1.54331,344899996.0
2005-05-31 08:10:00,1.54316,1.54357,1.54316,1.54357,273399996.0
2005-05-31 08:11:00,1.54345,1.5437,1.54345,1.54368,209200002.0
2005-05-31 08:12:00,1.54347,1.54363,1.5434,1.54355,363600004.0
2005-05-31 08:13:00,1.54346,1.54368,1.54345,1.54364,446000006.0
2005-05-31 08:14:00,1.54353,1.54374,1.54347,1.54362,271300003.0
2005-05-31 08:15:00,1.54356,1.54373,1.54345,1.54373,304600005.0
2005-05-31 08:16:00,1.54363,1.54385,1.54357,1.54375,372400000.0
2005-05-31 08:17:00,1.54363,1.54379,1.54344,1.54353,355300002.0
2005-05-31 08:18:00,1.54354,1.54373,1.54354,1.54359,337900006.0
2005-05-31 08:19:00,1.54365,1.54377,1.54356,1.54371,314000000.0
2005-05-31 08:20:00,1.54363,1.54373,1.54356,1.54362,249400000.0
2005-05-31 08:21:00,1.54365,1.5438,1.54345,1.54373,260099997.0
2005-05-31 08:22:00,1.54374,1.54374,1.54355,1.54355,194900002.0
2005-05-31 08:23:00,1.54355,1.54378,1.54353,1.54359,204400002.0
2005-05-31 08:24:00,1.54358,1.54373,1.54351,1.5436,87000000.0
2005-05-31 08:25:00,1.54367,1.54368,1.54354,1.54356,128500000.0
2005-05-31 08:26:00,1.54365,1.54372,1.54345,1.54353,251700005.0
2005-05-31 08:27:00,1.54345,1.54353,1.54322,1.54353,247400000.0
2005-05-31 08:28:00,1.5434,1.54355,1.54337,1.54347,138399999.0
2005-05-31 08:29:00,1.54352,1.54362,1.54339,1.54339,255300002.0
2005-05-31 08:30:00,1.54345,1.54359,1.54338,1.54348,320199998.0
2005-05-31 08:31:00,1.5433,1.54358,1.5433,1.54358,296900001.0
2005-05-31 08:32:00,1.54358,1.54361,1.54348,1.54349,219699999.0
2005-05-31 08:33:00,1.54358,1.54366,1.54344,1.5435,319100003.0
2005-05-31 08:34:00,1.54349,1.54361,1.54346,1.54353,246700000.0
2005-05-31 08:35:00,1.54364,1.54373,1.54361,1.54373,211500004.0
2005-05-31 08:36:00,1.54369,1.54383,1.54362,1.54374,347600001.0
2005-05-31 08:37:00,1.54376,1.54393,1.54371,1.54385,169399998.0
2005-05-31 08:38:00,1.54387,1.544,1.54377,1.54389,277599998.0
2005-05-31 08:39:00,1.54394,1.54401,1.54387,1.54393,88699998.0
2005-05-31 08:40:00,1.54387,1.54412,1.54387,1.54391,374000001.0
2005-05-31 08:41:00,1.54397,1.54401,1.54382,1.54386,273100007.0
2005-05-31 08:42:00,1.54389,1.54393,1.5437,1.54379,334500001.0
2005-05-31 08:43:00,1.54387,1.54396,1.54381,1.54384,382400007.0
2005-05-31 08:44:00,1.54378,1.54393,1.54371,1.54393,202200001.0
2005-05-31 08:45:00,1.54397,1.54397,1.54355,1.54384,318599997.0
2005-05-31 08:46:00,1.54388,1.54393,1.54373,1.5439,345500001.0
2005-05-31 08:47:00,1.54378,1.54389,1.54371,1.54388,487200000.0
2005-05-31 08:48:00,1.54385,1.54415,1.54371,1.54415,301999998.0
2005-05-31 08:49:00,1.5439,1.54404,1.54379,1.54389,243700002.0
2005-05-31 08:50:00,1.54395,1.54418,1.54376,1.544,336199999.0
2005-05-31 08:51:00,1.54388,1.54406,1.54386,1.54396,69500000.0
2005-05-31 08:52:00,1.54365,1.54398,1.54361,1.54381,231599998.0
2005-05-31 08:53:00,1.54387,1.54398,1.54379,1.54385,309400000.0
2005-05-31 08:54:00,1.54362,1.54389,1.54362,1.54379,250500004.0
2005-05-31 08:55:00,1.54373,1.54381,1.54367,1.54374,112800001.0
2005-05-31 08:56:00,1.54363,1.54379,1.54361,1.54366,293399998.0
2005-05-31 08:57:00,1.54382,1.5439,1.54362,1.54367,243000002.0
2005-05-31 08:58:00,1.54367,1.54374,1.54351,1.54357,405800002.0
2005-05-31 08:59:00,1.5435,1.5437,1.54345,1.54361,309100000.0
2005-05-31 09:00:00,1.54361,1.54372,1.54356,1.54367,241500002.0
2005-05-31 09:01:00,1.54351,1.54371,1.54351,1.54363,325200001.0
2005-05-31 09:02:00,1.54344,1.54355,1.54344,1.54353,292700003.0
2005-05-31 09:03:00,1.5433,1.54347,1.54322,1.54339,310699997.0
2005-05-31 09:04:00,1.54326,1.54346,1.54323,1.54339,248100000.0
2005-05-31 09:05:00,1.54336,1.54349,1.5433,1.54341,207500000.0
2005-05-31 09:06:00,1.54345,1.54358,1.54333,1.5435,267500005.0
2005-05-31 09:07:00,1.54342,1.54353,1.54331,1.54344,99099998.0
2005-05-31 09:08:00,1.5435,1.54358,1.54334,1.5434,219000004.0
2005-05-31 09:09:00,1.54347,1.54364,1.54345,1.54353,273100001.0
2005-05-31 09:10:00,1.5434,1.54353,1.54324,1.54324,321500003.0
2005-05-31 09:11:00,1.54323,1.54348,1.54323,1.54334,277200002.0
2005-05-31 09:12:00,1.54333,1.54351,1.54333,1.54345,329100000.0
2005-05-31 09:13:00,1.54337,1.54349,1.54322,1.54335,356000002.0
2005-05-31 09:14:00,1.54327,1.54345,1.54322,1.54327,278800005.0
2005-05-31 09:15:00,1.54331,1.54348,1.5433,1.54348,270800000.0
2005-05-31 09:16:00,1.54343,1.54343,1.54333,1.54337,131200001.0
2005-05-31 09:17:00,1.54333,1.54346,1.54318,1.54341,401299995.0
2005-05-31 09:18:00,1.54344,1.54356,1.54338,1.54346,223799999.0
2005-05-31 09:19:00,1.54339,1.54346,1.54327,1.54333,103800001.0
2005-05-31 09:20:00,1.54349,1.54355,1.54326,1.54337,199600003.0
2005-05-31 09:21:00,1.54342,1.54352,1.54321,1.54335,176999997.0
2005-05-31 09:22:00,1.54353,1.54355,1.54346,1.5435,149899999.0
2005-05-31 09:23:00,1.54351,1.54356,1.54336,1.54352,392899999.0
2005-05-31 09:24:00,1.54329,1.54344,1.54325,1.54336,412800006.0
2005-05-31 09:25:00,1.54313,1.54326,1.54311,1.54326,278200002.0
2005-05-31 09:26:00,1.54313,1.54321,1.54307,1.54314,107099999.0
2005-05-31 09:27:00,1.5431,1.54318,1.54287,1.54311,416100000.0
2005-05-31 09:28:00,1.54301,1.54311,1.5428,1.54295,353100001.0
2005-05-31 09:29:00,1.54293,1.54308,1.5429,1.54308,246500006.0
2005-05-31 09:30:00,1.54312,1.54328,1.54306,1.54314,203599997.0
2005-05-31 09:31:00,1.5431,1.54314,1.54297,1.54299,201499999.0
2005-05-31 09:32:00,1.54297,1.54297,1.54284,1.54284,74300003.0
2005-05-31 09:33:00,1.54298,1.54305,1.54285,1.543,232000002.0
2005-05-31 09:34:00,1.54302,1.54302,1.54278,1.54295,314699999.0
2005-05-31 09:35:00,1.5429,1.54302,1.54281,1.54295,247200002.0
2005-05-31 09:36:00,1.54284,1.54316,1.54284,1.54315,395500002.0
2005-05-31 09:37:00,1.54303,1.54324,1.54292,1.54324,252400003.0
2005-05-31 09:38:00,1.54309,1.54321,1.54291,1.54318,320399998.0
2005-05-31 09:39:00,1.54322,1.54327,1.54302,1.54314,480100003.0
2005-05-31 09:40:00,1.543,1.54321,1.543,1.543,126300000.0
2005-05-31 09:41:00,1.54298,1.54308,1.54278,1.54305,299099999.0
2005-05-31 09:42:00,1.54305,1.54312,1.54288,1.5429,415600000.0
2005-05-31 09:43:00,1.54299,1.54299,1.54276,1.54283,435499999.0
2005-05-31 09:44:00,1.54273,1.54288,1.54266,1.54282,326599999.0
2005-05-31 09:45:00,1.54288,1.54298,1.54272,1.54285,275499999.0
2005-05-31 09:46:00,1.54291,1.54304,1.54277,1.54279,325099992.0
2005-05-31 09:47:00,1.54267,1.54283,1.54255,1.54263,177899996.0
2005-05-31 09:48:00,1.54244,1.54263,1.54242,1.54254,411199996.0
2005-05-31 09:49:00,1.5424,1.5425,1.5424,1.5425,173499998.0
2005-05-31 09:50:00,1.54259,1.54259,1.54237,1.5425,311300002.0
2005-05-31 09:51:00,1.54255,1.54255,1.54242,1.54242,146499998.0
2005-05-31 09:52:00,1.54247,1.5425,1.54235,1.54239,45300000.0
2005-05-31 09:53:00,1.5425,1.54255,1.54232,1.54247,232200000.0
2005-05-31 09:54:00,1.54247,1.54253,1.54235,1.54246,230800000.0
2005-05-31 09:55:00,1.54248,1.54254,1.54217,1.54247,267099995.0
2005-05-31 09:56:00,1.5425,1.54255,1.54239,1.54243,221000001.0
2005-05-31 09:57:00,1.54258,1.5427,1.54253,1.54261,394100005.0
2005-05-31 09:58:00,1.54246,1.54257,1.54246,1.54257,88000000.0
2005-05-31 09:59:00,1.54237,1.54258,1.54233,1.54246,446300009.0
2005-05-31 10:00:00,1.54252,1.54258,1.54237,1.54255,468200002.0
2005-05-31 10:01:00,1.54255,1.54261,1.54237,1.54246,324900000.0
2005-05-31 10:02:00,1.54223,1.54249,1.5422,1.54243,410099999.0
2005-05-31 10:03:00,1.54233,1.54248,1.54227,1.54227,236899996.0
2005-05-31 10:04:00,1.54221,1.54244,1.54213,1.54233,263100003.0
2005-05-31 10:05:00,1.54222,1.54235,1.54204,1.54226,334299997.0
2005-05-31 10:06:00,1.54222,1.54233,1.54207,1.54208,210099998.0
2005-05-31 10:07:00,1.5421,1.54219,1.54197,1.54219,389000002.0
2005-05-31 10:08:00,1.54201,1.54225,1.54192,1.54225,421699997.0
2005-05-31 10:09:00,1.54201,1.54225,1.54201,1.5422,246699997.0
2005-05-31 10:10:00,1.54214,1.54235,1.54214,1.54232,220299998.0
2005-05-31 10:11:00,1.54234,1.54244,1.54219,1.54223,322600002.0
2005-05-31 10:12:00,1.54222,1.54225,1.54193,1.54193,233399999.0
2005-05-31 10:13:00,1.54212,1.54219,1.54208,1.54219,90399999.0
2005-05-31 10:14:00,1.5422,1.54232,1.54205,1.54228,349800006.0
2005-05-31 10:15:00,1.54222,1.54231,1.54216,1.54216,210900002.0
2005-05-31 10:16:00,1.54225,1.54233,1.54209,1.54221,484199999.0
2005-05-31 10:17:00,1.54216,1.54233,1.54206,1.54218,303400001.0
2005-05-31 10:18:00,1.54208,1.54216,1.54196,1.54198,253600004.0
2005-05-31 10:19:00,1.54211,1.54228,1.5421,1.54217,260499999.0
2005-05-31 10:20:00,1.54221,1.54232,1.54205,1.54212,270499998.0
2005-05-31 10:21:00,1.54215,1.54229,1.54198,1.54212,292300003.0
2005-05-31 10:22:00,1.54226,1.54226,1.54207,1.54207,51200000.0
2005-05-31 10:23:00,1.5423,1.54247,1.54224,1.54245,348299995.0
2005-05-31 10:24:00,1.54237,1.54245,1.54222,1.54245,237100001.0
2005-05-31 10:25:00,1.54245,1.54245,1.54211,1.54211,493299998.0
2005-05-31 10:26:00,1.54234,1.54248,1.54226,1.54229,294399997.0
2005-05-31 10:27:00,1.54242,1.54257,1.54238,1.54255,299500003.0
2005-05-31 10:28:00,1.54244,1.54253,1.54235,1.54253,262699999.0
2005-05-31 10:29:00,1.54245,1.54253,1.54231,1.54241,114100000.0
2005-05-31 10:30:00,1.54228,1.54248,1.54224,1.5424,219300001.0
2005-05-31 10:31:00,1.54226,1.54245,1.54217,1.54233,298200003.0
2005-05-31 10:32:00,1.54215,1.5423,1.54202,1.54214,288200005.0
2005-05-31 10:33:00,1.54217,1.54225,1.54199,1.5422,164699998.0
2005-05-31 10:34:00,1.54208,1.54225,1.54202,1.54215,181800000.0
2005-05-31 10:35:00,1.54216,1.5423,1.54201,1.54201,193600000.0
2005-05-31 10:36:00,1.54212,1.54232,1.54212,1.54232,143599999.0
2005-05-31 10:37:00,1.54237,1.5425,1.54224,1.54232,250900002.0
2005-05-31 10:38:00,1.54228,1.54233,1.54211,1.54216,254199998.0
2005-05-31 10:39:00,1.54218,1.54242,1.54218,1.54242,280399999.0
2005-05-31 10:40:00,1.54235,1.54245,1.5422,1.54235,173400004.0
2005-05-31 10:41:00,1.54244,1.54261,1.54236,1.54237,445000001.0
2005-05-31 10:42:00,1.54252,1.54256,1.54227,1.54227,276600001.0
2005-05-31 10:43:00,1.54226,1.5424,1.54177,1.54223,293199998.0
2005-05-31 10:44:00,1.54222,1.54222,1.54195,1.54205,202299999.0
2005-05-31 10:45:00,1.54215,1.54215,1.54194,1.5421,280399999.0
2005-05-31 10:46:00,1.54203,1.5421,1.54183,1.54193,383199999.0
2005-05-31 10:47:00,1.54201,1.54211,1.54181,1.54193,173299999.0
2005-05-31 10:48:00,1.54193,1.54211,1.54189,1.54189,363299999.0
2005-05-31 10:49:00,1.54202,1.54213,1.54195,1.54198,319600002.0
2005-05-31 10:50:00,1.54186,1.54201,1.54182,1.542,198800000.0
2005-05-31 10:51:00,1.54173,1.5421,1.54173,1.5421,507300005.0
2005-05-31 10:52:00,1.54203,1.5422,1.54186,1.54215,327399998.0
2005-05-31 10:53:00,1.54202,1.54221,1.54201,1.54213,263900002.0
2005-05-31 10:54:00,1.54204,1.54223,1.54198,1.54207,160599998.0
2005-05-31 10:55:00,1.54225,1.54248,1.54214,1.54227,302499999.0
2005-05-31 10:56:00,1.54243,1.54243,1.54209,1.54233,235800002.0
2005-05-31 10:57:00,1.54226,1.54249,1.54222,1.54249,327499997.0
2005-05-31 10:58:00,1.5424,1.5424,1.54219,1.54219,169199999.0
2005-05-31 10:59:00,1.54232,1.5424,1.54213,1.54225,227000002.0
2005-05-31 11:00:00,1.54223,1.54232,1.54207,1.54222,268200000.0
2005-05-31 11:01:00,1.54217,1.5423,1.54206,1.54206,254100005.0
2005-05-31 11:02:00,1.54222,1.54222,1.54199,1.54204,254100000.0
2005-05-31 11:03:00,1.54197,1.54208,1.54189,1.542,316900005.0
2005-05-31 11:04:00,1.54171,1.54191,1.54166,1.54191,123000002.0
2005-05-31 11:05:00,1.54188,1.54195,1.54176,1.54187,214300001.0
2005-05-31 11:06:00,1.54194,1.54202,1.54194,1.54202,51900000.0
2005-05-31 11:07:00,1.54206,1.54206,1.54183,1.54183,247500002.0
2005-05-31 11:08:00,1.54198,1.54198,1.54182,1.54198,160700001.0
2005-05-31 11:09:00,1.54196,1.54213,1.54189,1.54213,263000006.0
2005-05-31 11:10:00,1.54205,1.54215,1.54196,1.542,258499999.0
2005-05-31 11:11:00,1.54217,1.54223,1.54202,1.54208,179000002.0
2005-05-31 11:12:00,1.54213,1.5423,1.54209,1.54228,371900001.0
2005-05-31 11:13:00,1.54223,1.54235,1.54213,1.54232,217199997.0
2005-05-31 11:14:00,1.5422,1.54238,1.5422,1.54235,268999997.0
2005-05-31 11:15:00,1.54228,1.54233,1.54207,1.54225,163399998.0
2005-05-31 11:16:00,1.54217,1.54235,1.54217,1.54235,110999999.0
2005-05-31 11:17:00,1.54235,1.5424,1.54217,1.54217,420100001.0
2005-05-31 11:18:00,1.54222,1.54224,1.54209,1.54213,499500003.0
2005-05-31 11:19:00,1.5421,1.5421,1.54194,1.54202,181099998.0
2005-05-31 11:20:00,1.54202,1.54224,1.54202,1.54212,507200003.0
2005-05-31 11:21:00,1.54215,1.54215,1.54199,1.54208,193300000.0
2005-05-31 11:22:00,1.54202,1.54204,1.54177,1.54177,205300003.0
2005-05-31 11:23:00,1.54195,1.54203,1.54181,1.54181,245200003.0
2005-05-31 11:24:00,1.54195,1.54202,1.54182,1.54188,435299998.0
2005-05-31 11:25:00,1.54189,1.54201,1.54178,1.54197,333300006.0
2005-05-31 11:26:00,1.54191,1.54199,1.54181,1.5419,301100000.0
2005-05-31 11:27:00,1.5419,1.54203,1.5418,1.54196,254800002.0
2005-05-31 11:28:00,1.54181,1.54197,1.5418,1.5419,194300001.0
2005-05-31 11:29:00,1.54191,1.54199,1.54181,1.54183,268799999.0
2005-05-31 11:30:00,1.542,1.54205,1.5418,1.54184,306400003.0
2005-05-31 11:31:00,1.542,1.54205,1.54189,1.5419,293000001.0
2005-05-31 11:32:00,1.54183,1.54197,1.54167,1.54182,294699998.0
2005-05-31 11:33:00,1.54185,1.54189,1.54154,1.54158,366000004.0
2005-05-31 11:34:00,1.54148,1.54149,1.54127,1.54136,456400003.0
2005-05-31 11:35:00,1.54149,1.54154,1.54131,1.54135,255300000.0
2005-05-31 11:36:00,1.54147,1.54159,1.54135,1.54143,326000001.0
2005-05-31 11:37:00,1.54132,1.54132,1.54105,1.54105,268699999.0
2005-05-31 11:38:00,1.54112,1.54121,1.54105,1.54108,254200003.0
2005-05-31 11:39:00,1.54096,1.54111,1.54094,1.54102,251800000.0
2005-05-31 11:40:00,1.54082,1.54113,1.54082,1.54113,215800001.0
2005-05-31 11:41:00,1.5411,1.54113,1.54086,1.54106,449800007.0
2005-05-31 11:42:00,1.54107,1.5412,1.5409,1.54107,197699997.0
2005-05-31 11:43:00,1.54096,1.54121,1.54096,1.54111,479099995.0
2005-05-31 11:44:00,1.54109,1.54123,1.54092,1.54101,159800000.0
2005-05-31 11:45:00,1.54105,1.54131,1.54105,1.54121,334100001.0
2005-05-31 11:46:00,1.54122,1.54131,1.54099,1.54099,314299998.0
2005-05-31 11:47:00,1.54091,1.54109,1.54084,1.54107,362099998.0
2005-05-31 11:48:00,1.54103,1.54103,1.54072,1.54073,204400001.0
2005-05-31 11:49:00,1.5406,1.54089,1.54059,1.54082,405099997.0
2005-05-31 11:50:00,1.54085,1.54094,1.54063,1.54066,404200005.0
2005-05-31 11:51:00,1.54058,1.54084,1.54019,1.5402,318700004.0
2005-05-31 11:52:00,1.53985,1.54032,1.53985,1.54028,215600000.0
2005-05-31 11:53:00,1.5402,1.5404,1.5402,1.54035,350700004.0
2005-05-31 11:54:00,1.54037,1.5404,1.54006,1.54006,328599997.0
2005-05-31 11:55:00,1.54014,1.54025,1.53999,1.54006,448700003.0
2005-05-31 11:56:00,1.53993,1.54022,1.53993,1.54022,216499997.0
2005-05-31 11:57:00,1.54004,1.54025,1.54004,1.54025,320999997.0
2005-05-31 11:58:00,1.54022,1.54022,1.53982,1.53983,339099994.0
2005-05-31 11:59:00,1.53979,1.53995,1.53966,1.53982,287800001.0
2005-05-31 12:00:00,1.53977,1.5398,1.53951,1.53951,282299996.0
2005-05-31 12:01:00,1.53949,1.53976,1.53949,1.5396,410600005.0
2005-05-31 12:02:00,1.53953,1.53978,1.53952,1.53975,292400001.0
2005-05-31 12:03:00,1.53982,1.53982,1.53952,1.5397,242699999.0
2005-05-31 12:04:00,1.53969,1.5399,1.53969,1.5398,377899999.0
2005-05-31 12:05:00,1.53979,1.53979,1.5392,1.5392,288700004.0
2005-05-31 12:06:00,1.53929,1.53938,1.53905,1.53929,364299999.0
2005-05-31 12:07:00,1.53932,1.53935,1.53883,1.53883,286799995.0
2005-05-31 12:08:00,1.53888,1.53905,1.53874,1.53883,367400006.0
2005-05-31 12:09:00,1.53854,1.53875,1.53837,1.53838,195700000.0
2005-05-31 12:10:00,1.5382,1.53832,1.53789,1.53806,158400001.0
2005-05-31 12:11:00,1.53806,1.53823,1.53789,1.5381,373700004.0
2005-05-31 12:12:00,1.53813,1.53827,1.53805,1.53809,338199998.0
2005-05-31 12:13:00,1.53809,1.53814,1.53775,1.5378,288500001.0
2005-05-31 12:14:00,1.53775,1.53775,1.53719,1.53719,136000002.0
2005-05-31 12:15:00,1.53719,1.53785,1.53711,1.53785,334000003.0
2005-05-31 12:16:00,1.53766,1.53798,1.53757,1.53757,365200000.0
2005-05-31 12:17:00,1.53782,1.53797,1.53781,1.53789,201699998.0
2005-05-31 12:18:00,1.53781,1.53803,1.53781,1.53798,342500006.0
2005-05-31 12:19:00,1.53794,1.53814,1.53788,1.53788,161699997.0
2005-05-31 12:20:00,1.53792,1.538,1.53782,1.53788,339300006.0
2005-05-31 12:21:00,1.53785,1.53785,1.53754,1.53773,183000000.0
2005-05-31 12:22:00,1.53768,1.53773,1.53748,1.53765,277400002.0
2005-05-31 12:23:00,1.53778,1.53788,1.53761,1.53761,217000000.0
2005-05-31 12:24:00,1.53776,1.53811,1.53776,1.53811,260500000.0
2005-05-31 12:25:00,1.53811,1.53818,1.53793,1.538,418600002.0
2005-05-31 12:26:00,1.53818,1.53821,1.53801,1.53808,183600001.0
2005-05-31 12:27:00,1.53804,1.53828,1.538,1.53828,432900005.0
2005-05-31 12:28:00,1.53802,1.53834,1.53802,1.53826,223999997.0
2005-05-31 12:29:00,1.53802,1.53816,1.53788,1.53803,283800002.0
2005-05-31 12:30:00,1.53792,1.53807,1.53787,1.53806,194100001.0
2005-05-31 12:31:00,1.53797,1.53808,1.53787,1.53808,179899998.0
2005-05-31 12:32:00,1.53807,1.53817,1.538,1.53804,301400001.0
2005-05-31 12:33:00,1.53813,1.53813,1.53803,1.53807,72000000.0
2005-05-31 12:34:00,1.53808,1.53814,1.53786,1.53786,301899998.0
2005-05-31 12:35:00,1.53814,1.53824,1.53802,1.53815,295999998.0
2005-05-31 12:36:00,1.53812,1.53826,1.53806,1.53819,303700002.0
2005-05-31 12:37:00,1.53823,1.53829,1.53815,1.53822,159800000.0
2005-05-31 12:38:00,1.53816,1.53841,1.53816,1.53835,193200001.0
2005-05-31 12:39:00,1.53833,1.53852,1.53828,1.53831,357000000.0
2005-05-31 12:40:00,1.53833,1.53849,1.53821,1.53831,285000000.0
2005-05-31 12:41:00,1.53819,1.53835,1.53805,1.53817,183499999.0
2005-05-31 12:42:00,1.53819,1.53835,1.53817,1.53828,334700002.0
2005-05-31 12:43:00,1.53814,1.53826,1.53798,1.53805,272599999.0
2005-05-31 12:44:00,1.53807,1.53836,1.53807,1.53823,249700001.0
2005-05-31 12:45:00,1.53834,1.53866,1.53834,1.53861,155600001.0
2005-05-31 12:46:00,1.53859,1.53859,1.53819,1.53827,343699994.0
2005-05-31 12:47:00,1.53827,1.5384,1.53814,1.5383,570300006.0
2005-05-31 12:48:00,1.53812,1.53836,1.53812,1.53829,321499998.0
2005-05-31 12:49:00,1.53806,1.53829,1.53806,1.53823,313300001.0
2005-05-31 12:50:00,1.53804,1.53819,1.53785,1.53796,332399998.0
2005-05-31 12:51:00,1.53803,1.5381,1.53788,1.538,193200002.0
2005-05-31 12:52:00,1.53769,1.53825,1.53769,1.53817,435200004.0
2005-05-31 12:53:00,1.53814,1.53833,1.53805,1.53822,304600003.0
2005-05-31 12:54:00,1.538,1.53813,1.53797,1.53802,364200005.0
2005-05-31 12:55:00,1.53807,1.53807,1.53782,1.53787,121500000.0
2005-05-31 12:56:00,1.53762,1.53787,1.53762,1.53786,318699998.0
2005-05-31 12:57:00,1.5377,1.53782,1.53757,1.53763,285900002.0
2005-05-31 12:58:00,1.53746,1.53759,1.53733,1.5375,445300003.0
2005-05-31 12:59:00,1.5373,1.53756,1.53725,1.53733,511000000.0
2005-05-31 13:00:00,1.53728,1.53745,1.53723,1.53744,430399994.0
2005-05-31 13:01:00,1.53743,1.53743,1.53725,1.53725,123900002.0
2005-05-31 13:02:00,1.53732,1.53739,1.53709,1.5372,212700002.0
2005-05-31 13:03:00,1.53733,1.53743,1.53712,1.53723,487499998.0
2005-05-31 13:04:00,1.53723,1.53728,1.53696,1.53714,186600003.0
2005-05-31 13:05:00,1.5372,1.53748,1.5372,1.53748,392099999.0
2005-05-31 13:06:00,1.53743,1.5375,1.53727,1.53735,403600001.0
2005-05-31 13:07:00,1.53746,1.53746,1.53722,1.53722,220900000.0
2005-05-31 13:08:00,1.53753,1.53753,1.53734,1.53734,235099999.0
2005-05-31 13:09:00,1.53759,1.53759,1.53747,1.53747,87800000.0
2005-05-31 13:10:00,1.53743,1.53768,1.53743,1.53768,216000001.0
2005-05-31 13:11:00,1.5377,1.53784,1.53762,1.53769,180300000.0
2005-05-31 13:12:00,1.53786,1.53786,1.53753,1.53753,245499996.0
2005-05-31 13:13:00,1.53762,1.53772,1.53752,1.5377,231000003.0
2005-05-31 13:14:00,1.53772,1.53778,1.53756,1.53766,218800001.0
2005-05-31 13:15:00,1.53782,1.53795,1.53775,1.53783,151999997.0
2005-05-31 13:16:00,1.538,1.53805,1.53786,1.53788,311300001.0
2005-05-31 13:17:00,1.53796,1.53799,1.53787,1.53793,109400000.0
2005-05-31 13:18:00,1.53768,1.53798,1.53768,1.53785,487599999.0
2005-05-31 13:19:00,1.53773,1.53792,1.53773,1.53778,226700001.0
2005-05-31 13:20:00,1.53782,1.5379,1.53766,1.53773,248000001.0
2005-05-31 13:21:00,1.5377,1.5377,1.53748,1.53748,207699999.0
2005-05-31 13:22:00,1.53763,1.53773,1.53756,1.53773,269200000.0
2005-05-31 13:23:00,1.53768,1.53775,1.53746,1.53763,264999995.0
2005-05-31 13:24:00,1.53764,1.53781,1.53751,1.53773,390299997.0
2005-05-31 13:25:00,1.53777,1.53788,1.53765,1.5378,621899996.0
2005-05-31 13:26:00,1.53775,1.53792,1.53763,1.5378,226000001.0
2005-05-31 13:27:00,1.53786,1.53801,1.53773,1.53788,312400001.0
2005-05-31 13:28:00,1.5378,1.53805,1.5378,1.53805,235800002.0
2005-05-31 13:29:00,1.53793,1.538,1.53778,1.53789,200500000.0
2005-05-31 13:30:00,1.53791,1.53806,1.53786,1.53798,359399998.0
2005-05-31 13:31:00,1.53786,1.53795,1.53779,1.5379,321499997.0
2005-05-31 13:32:00,1.53787,1.53789,1.53776,1.53778,351000006.0
2005-05-31 13:33:00,1.53798,1.53811,1.53791,1.53791,275800002.0
2005-05-31 13:34:00,1.53793,1.53802,1.53777,1.53791,185299999.0
2005-05-31 13:35:00,1.53796,1.53818,1.53795,1.53815,306600000.0
2005-05-31 13:36:00,1.5382,1.53833,1.53801,1.53828,197900001.0
2005-05-31 13:37:00,1.53818,1.53829,1.53817,1.53817,117599999.0
2005-05-31 13:38:00,1.53808,1.53832,1.53808,1.53822,177800002.0
2005-05-31 13:39:00,1.53814,1.53822,1.53799,1.53822,358300006.0
2005-05-31 13:40:00,1.53811,1.5382,1.53799,1.53816,303000001.0
2005-05-31 13:41:00,1.53814,1.53845,1.53806,1.53834,271999999.0
2005-05-31 13:42:00,1.53829,1.53848,1.5382,1.5382,282100003.0
2005-05-31 13:43:00,1.53819,1.53832,1.53807,1.53817,353899999.0
2005-05-31 13:44:00,1.53818,1.53818,1.53793,1.53801,221500001.0
2005-05-31 13:45:00,1.53806,1.53806,1.5379,1.53803,201999999.0
2005-05-31 13:46:00,1.53801,1.53813,1.53792,1.53812,277199997.0
2005-05-31 13:47:00,1.53798,1.53815,1.53786,1.53802,298300005.0
2005-05-31 13:48:00,1.53813,1.53815,1.53784,1.538,386900000.0
2005-05-31 13:49:00,1.53815,1.53815,1.53804,1.53804,162800000.0
2005-05-31 13:50:00,1.53807,1.53808,1.53786,1.53796,352000001.0
2005-05-31 13:51:00,1.53793,1.53813,1.5379,1.53809,243700001.0
2005-05-31 13:52:00,1.538,1.5381,1.538,1.5381,122200004.0
2005-05-31 13:53:00,1.53812,1.53812,1.53792,1.53792,203699999.0
2005-05-31 13:54:00,1.53817,1.53831,1.53798,1.53831,353399996.0
2005-05-31 13:55:00,1.5383,1.53842,1.53816,1.53824,408700005.0
2005-05-31 13:56:00,1.53812,1.53822,1.53794,1.53808,273000003.0
2005-05-31 13:57:00,1.53799,1.53803,1.53776,1.53776,415300008.0
2005-05-31 13:58:00,1.53788,1.53788,1.53774,1.53774,231900000.0
2005-05-31 13:59:00,1.53768,1.53801,1.53767,1.53801,269299999.0
2005-05-31 14:00:00,1.53793,1.53801,1.53787,1.53794,90200001.0
2005-05-31 14:01:00,1.53771,1.538,1.53766,1.53778,283800001.0
2005-05-31 14:02:00,1.53781,1.53781,1.53746,1.53752,362999996.0
2005-05-31 14:03:00,1.53735,1.53759,1.53711,1.53739,254900001.0
2005-05-31 14:04:00,1.53742,1.53755,1.53736,1.5375,316900000.0
2005-05-31 14:05:00,1.53743,1.53762,1.53743,1.53757,214800002.0
2005-05-31 14:06:00,1.5376,1.53765,1.53744,1.53751,244900000.0
2005-05-31 14:07:00,1.53745,1.53761,1.53744,1.53754,328200004.0
2005-05-31 14:08:00,1.53736,1.53753,1.53731,1.53742,290800002.0
2005-05-31 14:09:00,1.53737,1.53741,1.53699,1.53699,195600001.0
2005-05-31 14:10:00,1.53694,1.53711,1.53693,1.53707,209000004.0
2005-05-31 14:11:00,1.53696,1.53707,1.53688,1.53706,345300004.0
2005-05-31 14:12:00,1.53703,1.53742,1.53703,1.53723,390200004.0
2005-05-31 14:13:00,1.53716,1.53716,1.53677,1.537,253400000.0
2005-05-31 14:14:00,1.53698,1.537,1.53676,1.53682,345099993.0
2005-05-31 14:15:00,1.53695,1.53706,1.53695,1.53704,110899999.0
2005-05-31 14:16:00,1.53708,1.5371,1.53687,1.53697,298999998.0
2005-05-31 14:17:00,1.53691,1.53699,1.53676,1.53686,306099997.0
2005-05-31 14:18:00,1.53684,1.53698,1.53669,1.53689,335400003.0
2005-05-31 14:19:00,1.53681,1.53689,1.53654,1.53662,269199998.0
2005-05-31 14:20:00,1.53661,1.53675,1.53641,1.53659,607599998.0
2005-05-31 14:21:00,1.53654,1.53672,1.53646,1.53647,370300000.0
2005-05-31 14:22:00,1.53647,1.53658,1.53635,1.53643,323500001.0
2005-05-31 14:23:00,1.53645,1.53653,1.53628,1.53638,345900005.0
2005-05-31 14:24:00,1.5364,1.53655,1.53638,1.53649,336400001.0
2005-05-31 14:25:00,1.53652,1.53652,1.53644,1.53644,99799999.0
2005-05-31 14:26:00,1.53628,1.53628,1.53598,1.53608,289000002.0
2005-05-31 14:27:00,1.53623,1.5363,1.53592,1.53613,510800002.0
2005-05-31 14:28:00,1.53601,1.53635,1.53601,1.53635,300700000.0
2005-05-31 14:29:00,1.53627,1.53642,1.53618,1.53637,260600000.0
2005-05-31 14:30:00,1.53632,1.53647,1.53621,1.53636,344199993.0
2005-05-31 14:31:00,1.53632,1.53648,1.53631,1.53631,210899997.0
2005-05-31 14:32:00,1.53667,1.53684,1.53654,1.53672,285200001.0
2005-05-31 14:33:00,1.53668,1.53708,1.53668,1.53706,351000000.0
2005-05-31 14:34:00,1.53699,1.53711,1.53689,1.53709,280999997.0
2005-05-31 14:35:00,1.53689,1.53715,1.53678,1.53698,306800002.0
2005-05-31 14:36:00,1.53705,1.53719,1.53691,1.53711,296699998.0
2005-05-31 14:37:00,1.53715,1.53715,1.537,1.537,362500000.0
2005-05-31 14:38:00,1.53705,1.53712,1.53697,1.53698,129400000.0
2005-05-31 14:39:00,1.53708,1.5371,1.53695,1.53709,330199996.0
2005-05-31 14:40:00,1.53705,1.53723,1.53696,1.53698,220300001.0
2005-05-31 14:41:00,1.53706,1.53715,1.53692,1.53715,228800003.0
2005-05-31 14:42:00,1.53732,1.53732,1.53695,1.53716,438100001.0
2005-05-31 14:43:00,1.53712,1.53718,1.53694,1.5371,312500001.0
2005-05-31 14:44:00,1.53696,1.53713,1.53692,1.53694,382799998.0
2005-05-31 14:45:00,1.53712,1.53731,1.53698,1.53731,250399999.0
2005-05-31 14:46:00,1.53732,1.53732,1.53718,1.53718,84700001.0
2005-05-31 14:47:00,1.53726,1.53747,1.53726,1.53747,227699993.0
2005-05-31 14:48:00,1.53737,1.53752,1.53723,1.53736,187500004.0
2005-05-31 14:49:00,1.53739,1.53763,1.53738,1.53761,335800003.0
2005-05-31 14:50:00,1.53755,1.53772,1.53743,1.53765,310899999.0
2005-05-31 14:51:00,1.53762,1.53769,1.53736,1.53756,372000003.0
2005-05-31 14:52:00,1.53766,1.53767,1.5375,1.5376,264299999.0
2005-05-31 14:53:00,1.5375,1.53765,1.53742,1.53755,263299995.0
2005-05-31 14:54:00,1.53758,1.53761,1.53742,1.53748,295100002.0
2005-05-31 14:55:00,1.53742,1.53765,1.53742,1.53758,132799999.0
2005-05-31 14:56:00,1.53747,1.53769,1.53744,1.53757,414700002.0
2005-05-31 14:57:00,1.53762,1.53771,1.53752,1.53756,268899996.0
2005-05-31 14:58:00,1.53757,1.53773,1.53749,1.53754,290600002.0
2005-05-31 14:59:00,1.53752,1.53764,1.53737,1.53749,201200002.0
2005-05-31 15:00:00,1.53755,1.53755,1.53741,1.53743,146999998.0
2005-05-31 15:01:00,1.53719,1.53728,1.53675,1.53687,544400000.0
2005-05-31 15:02:00,1.5369,1.53694,1.53675,1.53687,247800000.0
2005-05-31 15:03:00,1.53692,1.53713,1.53692,1.5371,353200000.0
2005-05-31 15:04:00,1.53696,1.53708,1.53688,1.53708,167500000.0
2005-05-31 15:05:00,1.53705,1.53705,1.53666,1.53687,140700000.0
2005-05-31 15:06:00,1.53705,1.53715,1.53692,1.53699,194400002.0
2005-05-31 15:07:00,1.53702,1.53706,1.53687,1.53687,189400001.0
2005-05-31 15:08:00,1.5368,1.53693,1.53664,1.53686,157600001.0
2005-05-31 15:09:00,1.53682,1.53699,1.53671,1.53672,211900000.0
2005-05-31 15:10:00,1.53681,1.53694,1.53662,1.53683,358299999.0
2005-05-31 15:11:00,1.53665,1.53683,1.53665,1.53677,175600001.0
2005-05-31 15:12:00,1.53671,1.53678,1.53655,1.53672,162300002.0
2005-05-31 15:13:00,1.53683,1.53683,1.53664,1.53676,327200002.0
2005-05-31 15:14:00,1.53672,1.5369,1.53668,1.53684,432800004.0
2005-05-31 15:15:00,1.5368,1.53689,1.53661,1.53661,291500003.0
2005-05-31 15:16:00,1.53675,1.53692,1.53675,1.53687,341100004.0
2005-05-31 15:17:00,1.53686,1.53693,1.53675,1.53693,255499999.0
2005-05-31 15:18:00,1.5369,1.53695,1.53666,1.53687,264000006.0
2005-05-31 15:19:00,1.53687,1.53695,1.53673,1.5369,234800002.0
2005-05-31 15:20:00,1.53679,1.53693,1.53672,1.53686,259600002.0
2005-05-31 15:21:00,1.53668,1.53693,1.53667,1.53692,214200002.0
2005-05-31 15:22:00,1.53678,1.5369,1.53672,1.53685,36800000.0
2005-05-31 15:23:00,1.53685,1.5371,1.5367,1.53685,390700000.0
2005-05-31 15:24:00,1.53681,1.53695,1.53673,1.53673,201399997.0
2005-05-31 15:25:00,1.53683,1.53692,1.53667,1.53685,263600002.0
2005-05-31 15:26:00,1.53676,1.53703,1.53668,1.53688,293200000.0
2005-05-31 15:27:00,1.5371,1.53717,1.53707,1.53707,89500000.0
2005-05-31 15:28:00,1.53703,1.53724,1.53703,1.53722,366800005.0
2005-05-31 15:29:00,1.5371,1.5372,1.5368,1.53695,413399997.0
2005-05-31 15:30:00,1.53676,1.53708,1.53672,1.53708,229900002.0
2005-05-31 15:31:00,1.53689,1.53709,1.53689,1.53709,141300002.0
2005-05-31 15:32:00,1.53697,1.53708,1.5368,1.537,135500000.0
2005-05-31 15:33:00,1.53707,1.53713,1.53688,1.53705,241600002.0
2005-05-31 15:34:00,1.53715,1.53715,1.53685,1.53685,147399999.0
2005-05-31 15:35:00,1.53708,1.53708,1.53682,1.53684,323899999.0
2005-05-31 15:36:00,1.53684,1.53691,1.53669,1.53679,163800001.0
2005-05-31 15:37:00,1.53678,1.53694,1.53664,1.53676,233699999.0
2005-05-31 15:38:00,1.53678,1.53698,1.53678,1.53694,201300000.0
2005-05-31 15:39:00,1.53689,1.53698,1.53675,1.5368,255399999.0
2005-05-31 15:40:00,1.53648,1.53663,1.53648,1.53663,118200003.0
2005-05-31 15:41:00,1.53647,1.53653,1.53634,1.53646,267099999.0
2005-05-31 15:42:00,1.53637,1.53646,1.53625,1.53646,236000001.0
2005-05-31 15:43:00,1.53627,1.53653,1.53625,1.53638,195000002.0
2005-05-31 15:44:00,1.53648,1.5366,1.53638,1.5366,242900002.0
2005-05-31 15:45:00,1.53672,1.53693,1.53655,1.53678,337099998.0
2005-05-31 15:46:00,1.53688,1.5373,1.53679,1.53716,220500004.0
2005-05-31 15:47:00,1.53716,1.53728,1.53697,1.53708,328400000.0
2005-05-31 15:48:00,1.53699,1.53712,1.53687,1.53709,274100001.0
2005-05-31 15:49:00,1.53688,1.53688,1.5366,1.5366,250000001.0
2005-05-31 15:50:00,1.53648,1.53648,1.53623,1.53631,397600001.0
2005-05-31 15:51:00,1.53627,1.53641,1.53613,1.53627,203400002.0
2005-05-31 15:52:00,1.53627,1.5364,1.53619,1.53632,296600001.0
2005-05-31 15:53:00,1.53648,1.53648,1.53618,1.53618,244999999.0
2005-05-31 15:54:00,1.53642,1.53649,1.53634,1.53637,269300000.0
2005-05-31 15:55:00,1.53618,1.53641,1.53618,1.53641,54500000.0
2005-05-31 15:56:00,1.5362,1.53637,1.5361,1.53629,511500000.0
2005-05-31 15:57:00,1.53597,1.53629,1.53596,1.53629,197399999.0
2005-05-31 15:58:00,1.53624,1.53667,1.53624,1.53646,385800010.0
2005-05-31 15:59:00,1.53646,1.53658,1.53637,1.53643,205500000.0
2005-05-31 16:00:00,1.53634,1.53653,1.53596,1.53649,324200002.0
2005-05-31 16:01:00,1.53637,1.53658,1.53637,1.53652,414499997.0
2005-05-31 16:02:00,1.53653,1.53659,1.53632,1.53652,231500001.0
2005-05-31 16:03:00,1.53646,1.53663,1.53619,1.53655,386000005.0
2005-05-31 16:04:00,1.53666,1.53689,1.53666,1.53684,156600002.0
2005-05-31 16:05:00,1.53679,1.53679,1.5364,1.5364,269799998.0
2005-05-31 16:06:00,1.53621,1.53652,1.53621,1.53652,407100004.0
2005-05-31 16:07:00,1.53648,1.53651,1.53622,1.53637,317300001.0
2005-05-31 16:08:00,1.53638,1.53651,1.53637,1.53648,266200006.0
2005-05-31 16:09:00,1.53649,1.53663,1.53645,1.53645,272499998.0
2005-05-31 16:10:00,1.53655,1.53658,1.53633,1.53651,318500001.0
2005-05-31 16:11:00,1.53657,1.53661,1.53631,1.53643,262699999.0
2005-05-31 16:12:00,1.53657,1.53662,1.53638,1.53638,202299997.0
2005-05-31 16:13:00,1.53632,1.53676,1.53632,1.53668,275699999.0
2005-05-31 16:14:00,1.53667,1.53681,1.53645,1.53671,489600001.0
2005-05-31 16:15:00,1.53646,1.53689,1.53646,1.5368,248900001.0
2005-05-31 16:16:00,1.53678,1.5371,1.53678,1.537,322300003.0
2005-05-31 16:17:00,1.53687,1.53707,1.53685,1.53703,524700000.0
2005-05-31 16:18:00,1.53706,1.53706,1.53686,1.53689,269100004.0
2005-05-31 16:19:00,1.53683,1.53701,1.53676,1.53683,301300000.0
2005-05-31 16:20:00,1.53684,1.53702,1.53684,1.53702,54600000.0
2005-05-31 16:21:00,1.53698,1.53704,1.53676,1.53699,342599998.0
2005-05-31 16:22:00,1.53698,1.537,1.53686,1.5369,132899999.0
2005-05-31 16:23:00,1.53693,1.53711,1.53693,1.53697,313100003.0
2005-05-31 16:24:00,1.53694,1.5371,1.53681,1.53689,471599997.0
2005-05-31 16:25:00,1.53691,1.53705,1.53685,1.53705,271800001.0
2005-05-31 16:26:00,1.53712,1.53723,1.53692,1.53704,296699999.0
2005-05-31 16:27:00,1.53697,1.53712,1.53684,1.53685,207399998.0
2005-05-31 16:28:00,1.53687,1.53697,1.53674,1.53683,237399998.0
2005-05-31 16:29:00,1.53697,1.53699,1.53684,1.53694,130799999.0
2005-05-31 16:30:00,1.53682,1.53703,1.53662,1.53692,124500000.0
2005-05-31 16:31:00,1.53688,1.53705,1.53679,1.53702,282800004.0
2005-05-31 16:32:00,1.53708,1.53725,1.53701,1.53712,240799999.0
2005-05-31 16:33:00,1.53696,1.53715,1.53694,1.53695,165300000.0
2005-05-31 16:34:00,1.53718,1.53728,1.53712,1.53715,241100000.0
2005-05-31 16:35:00,1.53695,1.53706,1.53695,1.53704,98199999.0
2005-05-31 16:36:00,1.53681,1.53702,1.53678,1.53698,296299999.0
2005-05-31 16:37:00,1.5369,1.53706,1.53685,1.53697,244599998.0
2005-05-31 16:38:00,1.53702,1.53708,1.53683,1.53699,496800002.0
2005-05-31 16:39:00,1.53692,1.53705,1.53692,1.53705,50100000.0
2005-05-31 16:40:00,1.53704,1.53704,1.53686,1.53692,174100001.0
2005-05-31 16:41:00,1.53702,1.53705,1.53688,1.53689,257399999.0
2005-05-31 16:42:00,1.53686,1.5372,1.53686,1.53708,429099996.0
2005-05-31 16:43:00,1.53692,1.53692,1.53655,1.53655,124800000.0
2005-05-31 16:44:00,1.5367,1.53692,1.53662,1.53692,244800001.0
2005-05-31 16:45:00,1.53689,1.53726,1.53689,1.53718,353999996.0
2005-05-31 16:46:00,1.53722,1.53735,1.53696,1.53715,299500005.0
2005-05-31 16:47:00,1.53714,1.53714,1.53689,1.537,349100005.0
2005-05-31 16:48:00,1.53702,1.53702,1.53678,1.53678,134600000.0
2005-05-31 16:49:00,1.53686,1.537,1.53681,1.53698,225800001.0
2005-05-31 16:50:00,1.53691,1.53698,1.53685,1.53689,114000002.0
2005-05-31 16:51:00,1.53683,1.53694,1.53663,1.53663,392500005.0
2005-05-31 16:52:00,1.5368,1.53695,1.5368,1.53695,264400000.0
2005-05-31 16:53:00,1.53694,1.53701,1.5368,1.53689,399200003.0
2005-05-31 16:54:00,1.53695,1.53707,1.53677,1.53681,355100003.0
2005-05-31 16:55:00,1.53692,1.53704,1.53682,1.53704,426800003.0
2005-05-31 16:56:00,1.53691,1.53705,1.53686,1.53692,268500002.0
2005-05-31 16:57:00,1.53686,1.53693,1.53677,1.53688,168800002.0
2005-05-31 16:58:00,1.53697,1.53697,1.53672,1.53672,354600002.0
2005-05-31 16:59:00,1.53676,1.53712,1.53676,1.53709,268399998.0
2005-05-31 17:00:00,1.5372,1.53738,1.537,1.53728,376300001.0
2005-05-31 17:01:00,1.53741,1.53751,1.53718,1.53743,400000001.0
2005-05-31 17:02:00,1.5375,1.53763,1.53742,1.53755,196600004.0
2005-05-31 17:03:00,1.53751,1.53751,1.53713,1.53713,436300002.0
2005-05-31 17:04:00,1.53718,1.53741,1.53706,1.53722,316500000.0
2005-05-31 17:05:00,1.53723,1.53747,1.53719,1.53724,371899998.0
2005-05-31 17:06:00,1.53723,1.53749,1.53723,1.53746,135199998.0
2005-05-31 17:07:00,1.53742,1.53742,1.53721,1.53726,251099999.0
2005-05-31 17:08:00,1.53736,1.53743,1.53716,1.53736,401700003.0
2005-05-31 17:09:00,1.53742,1.53743,1.53721,1.53727,384100001.0
2005-05-31 17:10:00,1.53742,1.53745,1.5372,1.5372,216599998.0
2005-05-31 17:11:00,1.53737,1.53748,1.53723,1.53732,72900000.0
2005-05-31 17:12:00,1.53732,1.53734,1.53712,1.53726,402900005.0
2005-05-31 17:13:00,1.53731,1.53731,1.53693,1.53693,232399997.0
2005-05-31 17:14:00,1.53695,1.53709,1.53687,1.53691,253700003.0
2005-05-31 17:15:00,1.53706,1.5372,1.53691,1.53711,206800001.0
2005-05-31 17:16:00,1.53716,1.53725,1.53696,1.53712,460800003.0
2005-05-31 17:17:00,1.5371,1.53731,1.537,1.53723,195400000.0
2005-05-31 17:18:00,1.53718,1.53733,1.53714,1.53733,168399999.0
2005-05-31 17:19:00,1.53748,1.53752,1.53735,1.53741,229600002.0
2005-05-31 17:20:00,1.53745,1.53753,1.53733,1.53748,100100000.0
2005-05-31 17:21:00,1.5373,1.53738,1.53721,1.53722,110800001.0
2005-05-31 17:22:00,1.53711,1.53718,1.53693,1.53704,251799999.0
2005-05-31 17:23:00,1.53716,1.53721,1.53699,1.53712,274600003.0
2005-05-31 17:24:00,1.53713,1.53721,1.53695,1.53712,349500000.0
2005-05-31 17:25:00,1.53717,1.53722,1.53704,1.53709,101499999.0
2005-05-31 17:26:00,1.53726,1.53743,1.53716,1.53731,154200002.0
2005-05-31 17:27:00,1.53738,1.53741,1.53725,1.53725,315699999.0
2005-05-31 17:28:00,1.53722,1.5373,1.53705,1.53718,199199999.0
2005-05-31 17:29:00,1.53719,1.53728,1.537,1.53728,142099998.0
2005-05-31 17:30:00,1.53704,1.53734,1.53704,1.53734,174600003.0
2005-05-31 17:31:00,1.53726,1.53726,1.53696,1.537,407999995.0
2005-05-31 17:32:00,1.53696,1.53726,1.53696,1.5372,288799999.0
2005-05-31 17:33:00,1.53722,1.53722,1.53702,1.53702,236400001.0
2005-05-31 17:34:00,1.537,1.53718,1.53699,1.53703,134300001.0
2005-05-31 17:35:00,1.53698,1.53712,1.53692,1.53692,107200001.0
2005-05-31 17:36:00,1.53685,1.53715,1.53685,1.53709,287800004.0
2005-05-31 17:37:00,1.53705,1.53716,1.53693,1.53694,313400003.0
2005-05-31 17:38:00,1.53705,1.53709,1.53689,1.53689,166899999.0
2005-05-31 17:39:00,1.53692,1.53715,1.53692,1.53707,262500006.0
2005-05-31 17:40:00,1.53688,1.53694,1.5367,1.53688,201900000.0
2005-05-31 17:41:00,1.53692,1.53711,1.53686,1.53699,392300011.0
2005-05-31 17:42:00,1.53701,1.53701,1.53674,1.5368,118900001.0
2005-05-31 17:43:00,1.53663,1.53694,1.53661,1.53679,367700002.0
2005-05-31 17:44:00,1.53667,1.5369,1.53648,1.53681,206000000.0
2005-05-31 17:45:00,1.53688,1.53694,1.53677,1.53681,330400004.0
2005-05-31 17:46:00,1.53685,1.53702,1.53685,1.53702,133199999.0
2005-05-31 17:47:00,1.53727,1.53735,1.53698,1.53726,311099999.0
2005-05-31 17:48:00,1.53698,1.537,1.53681,1.53697,422300000.0
2005-05-31 17:49:00,1.53686,1.53698,1.53672,1.5368,400300006.0
2005-05-31 17:50:00,1.5369,1.53692,1.53675,1.53682,367400004.0
2005-05-31 17:51:00,1.5367,1.53685,1.53667,1.53685,125799999.0
2005-05-31 17:52:00,1.53687,1.53694,1.53669,1.53683,247700003.0
2005-05-31 17:53:00,1.53673,1.53689,1.53667,1.53667,397400001.0
2005-05-31 17:54:00,1.53673,1.53694,1.53672,1.53681,529300006.0
2005-05-31 17:55:00,1.5368,1.5369,1.5367,1.53682,250999996.0
2005-05-31 17:56:00,1.53666,1.53678,1.53659,1.53672,186500002.0
2005-05-31 17:57:00,1.53668,1.53683,1.53667,1.53671,373100000.0
2005-05-31 17:58:00,1.53655,1.53669,1.53648,1.53654,182400000.0
2005-05-31 17:59:00,1.53645,1.53664,1.53634,1.53664,305900006.0
2005-05-31 18:00:00,1.53659,1.5367,1.53651,1.53661,300399999.0
2005-05-31 18:01:00,1.5366,1.5368,1.5366,1.5368,1836400010.0
2005-05-31 18:02:00,1.5368,1.5368,1.5368,1.5368,1836400010.0
2005-05-31 18:03:00,1.5368,1.5368,1.5368,1.5368,1836400010.0
2005-05-31 18:04:00,1.5368,1.5368,1.5368,1.5368,1836400010.0
2005-05-31 18:05:00,1.5368,1.5368,1.5368,1.5368,1836400010.0
2005-05-31 18:06:00,1.5368,1.5368,1.5368,1.5368,1836400010.0
2005-05-31 18:07:00,1.5368,1.5368,1.5368,1.5368,1836400010.0
2005-05-31 18:08:00,1.5368,1.5368,1.5368,1.5368,1836400010.0
2005-05-31 18:09:00,1.5364,1.53668,1.53636,1.53652,1836400010.0
2005-05-31 18:10:00,1.5368,1.5368,1.5368,1.5368,1662800007.0
2005-05-31 18:11:00,1.53652,1.53674,1.53644,1.53669,1662800007.0
2005-05-31 18:12:00,1.53669,1.53675,1.53659,1.5367,2020999989.0
2005-05-31 18:13:00,1.53667,1.53678,1.53656,1.53672,1247600002.0
2005-05-31 18:15:00,1.53657,1.53675,1.53648,1.53675,960500003.0
2005-05-31 18:16:00,1.5368,1.5368,1.5368,1.5368,2126200000.0
2005-05-31 18:17:00,1.5368,1.53691,1.53659,1.53666,2126200000.0
2005-05-31 18:18:00,1.53645,1.53675,1.53645,1.53657,942900006.0
2005-05-31 18:19:00,1.53684,1.53694,1.53653,1.53688,2126500019.0
2005-05-31 18:20:00,1.537,1.5371,1.537,1.537,700699998.0
2005-05-31 18:21:00,1.53695,1.53695,1.53674,1.53674,700699998.0
2005-05-31 18:22:00,1.53678,1.53699,1.53678,1.53693,1059799993.0
2005-05-31 18:23:00,1.5371,1.5372,1.537,1.537,1521099998.0
2005-05-31 18:24:00,1.5371,1.5371,1.5371,1.5371,1521099998.0
2005-05-31 18:25:00,1.5368,1.537,1.5368,1.537,1521099998.0
2005-05-31 18:26:00,1.5368,1.5368,1.5368,1.5368,1521099998.0
2005-05-31 18:27:00,1.53669,1.53681,1.53648,1.53671,1521099998.0
2005-05-31 18:28:00,1.53683,1.53683,1.53662,1.53663,1983299999.0
2005-05-31 18:29:00,1.53675,1.5369,1.53664,1.5368,1714000008.0
2005-05-31 18:30:00,1.53668,1.53682,1.53656,1.53665,990300011.0
2005-05-31 18:31:00,1.5368,1.53688,1.53669,1.53685,966799996.0
2005-05-31 18:32:00,1.53682,1.53682,1.5365,1.5365,1150800002.0
2005-05-31 18:33:00,1.53675,1.53682,1.53654,1.53663,2133900004.0
2005-05-31 18:34:00,1.5368,1.5368,1.5368,1.5368,2097800005.0
2005-05-31 18:35:00,1.53673,1.53676,1.53658,1.53669,2097800005.0
2005-05-31 18:36:00,1.53677,1.53683,1.53651,1.53664,1337800005.0
2005-05-31 18:37:00,1.5367,1.53679,1.53644,1.53674,2019999997.0
2005-05-31 18:38:00,1.53665,1.53678,1.53649,1.53666,1404200002.0
2005-05-31 18:39:00,1.5367,1.53679,1.53653,1.53663,1650900005.0
2005-05-31 18:41:00,1.53645,1.53656,1.53629,1.5364,961600000.0
2005-05-31 18:42:00,1.5365,1.53663,1.53642,1.53652,1161500012.0
2005-05-31 18:43:00,1.53651,1.53651,1.53606,1.53611,456600009.0
2005-05-31 18:44:00,1.53604,1.53612,1.53581,1.53582,799300004.0
2005-05-31 18:45:00,1.5358,1.53603,1.53572,1.53603,416300001.0
2005-05-31 18:46:00,1.5361,1.53615,1.53588,1.53588,333899998.0
2005-05-31 18:47:00,1.53606,1.53615,1.53591,1.5361,439500000.0
2005-05-31 18:48:00,1.53604,1.53625,1.53601,1.53611,1385899990.0
2005-05-31 18:49:00,1.5362,1.53623,1.53606,1.53616,447600006.0
2005-05-31 18:50:00,1.53628,1.53628,1.53597,1.53597,714600004.0
2005-05-31 18:51:00,1.53619,1.5363,1.53602,1.53602,1438800002.0
2005-05-31 18:52:00,1.53603,1.53629,1.53603,1.53625,1422300012.0
2005-05-31 18:53:00,1.53614,1.53633,1.53603,1.53633,1080599994.0
2005-05-31 18:54:00,1.5362,1.53637,1.53613,1.53633,687200005.0
2005-05-31 18:55:00,1.53636,1.53636,1.53607,1.53607,1675500003.0
2005-05-31 18:56:00,1.53618,1.53625,1.53604,1.53625,890399999.0
2005-05-31 18:57:00,1.53625,1.53628,1.53611,1.53621,760600001.0
2005-05-31 18:58:00,1.53619,1.53626,1.53589,1.53605,1300300000.0
2005-05-31 18:59:00,1.5362,1.53628,1.53605,1.5362,1859900002.0
2005-05-31 19:00:00,1.53607,1.53625,1.53603,1.53615,587300003.0
2005-05-31 19:01:00,1.53619,1.53629,1.53602,1.53629,503100002.0
2005-05-31 19:02:00,1.53611,1.53635,1.53611,1.5363,848900000.0
2005-05-31 19:03:00,1.53617,1.53628,1.53613,1.53628,580400007.0
2005-05-31 19:04:00,1.53625,1.53625,1.53608,1.53609,329699995.0
2005-05-31 19:05:00,1.53625,1.53628,1.53611,1.53618,894299998.0
2005-05-31 19:06:00,1.5363,1.53632,1.5361,1.5361,1759500007.0
2005-05-31 19:07:00,1.5362,1.53634,1.5361,1.5361,959900004.0
2005-05-31 19:08:00,1.53622,1.53641,1.53621,1.5363,1665300011.0
2005-05-31 19:09:00,1.5361,1.53626,1.536,1.53608,1205199999.0
2005-05-31 19:10:00,1.53605,1.53634,1.53605,1.53628,1177100001.0
2005-05-31 19:11:00,1.53628,1.53635,1.53617,1.53618,1197500000.0
2005-05-31 19:12:00,1.53619,1.53636,1.53618,1.53632,701600003.0
2005-05-31 19:13:00,1.53621,1.5364,1.53614,1.53628,512800001.0
2005-05-31 19:14:00,1.53613,1.53625,1.53613,1.53624,186100001.0
2005-05-31 19:15:00,1.53624,1.53625,1.53606,1.53612,1180599996.0
2005-05-31 19:16:00,1.53625,1.53625,1.53606,1.53606,612600004.0
2005-05-31 19:17:00,1.53613,1.53621,1.53592,1.53605,986300003.0
2005-05-31 19:18:00,1.53612,1.53626,1.53609,1.53626,683799999.0
2005-05-31 19:19:00,1.53626,1.53629,1.53607,1.5361,707700001.0
2005-05-31 19:20:00,1.53604,1.53611,1.53578,1.53607,1086700000.0
2005-05-31 19:21:00,1.53606,1.53612,1.53592,1.53593,769799993.0
2005-05-31 19:22:00,1.53592,1.53607,1.53592,1.53607,121400000.0
2005-05-31 19:23:00,1.53601,1.53608,1.53582,1.53582,781699995.0
2005-05-31 19:24:00,1.53598,1.53608,1.53586,1.53594,659600001.0
2005-05-31 19:25:00,1.53575,1.53592,1.53564,1.53577,738400003.0
2005-05-31 19:26:00,1.53585,1.53585,1.53561,1.53575,1097600000.0
2005-05-31 19:27:00,1.53582,1.53593,1.5357,1.53576,1385700002.0
2005-05-31 19:28:00,1.53588,1.53593,1.53569,1.53569,553599996.0
2005-05-31 19:29:00,1.53566,1.53595,1.53557,1.53575,605100002.0
2005-05-31 19:30:00,1.536,1.5362,1.5358,1.5362,1329100016.0
2005-05-31 19:31:00,1.53585,1.53601,1.53569,1.53588,1329100016.0
2005-05-31 19:32:00,1.53588,1.53598,1.53577,1.53577,817600006.0
2005-05-31 19:33:00,1.53576,1.53599,1.53576,1.53587,967900000.0
2005-05-31 19:34:00,1.53578,1.53592,1.53569,1.53589,1835000003.0
2005-05-31 19:35:00,1.53592,1.53602,1.53571,1.53589,1013200003.0
2005-05-31 19:36:00,1.53587,1.53595,1.5356,1.53585,833799998.0
2005-05-31 19:37:00,1.5359,1.53595,1.5358,1.53588,484900002.0
2005-05-31 19:38:00,1.53581,1.53602,1.53581,1.536,567799997.0
2005-05-31 19:39:00,1.53595,1.53602,1.53572,1.53574,1194600007.0
2005-05-31 19:40:00,1.53587,1.53598,1.53579,1.53596,637900002.0
2005-05-31 19:41:00,1.53597,1.53599,1.53584,1.53588,434800000.0
2005-05-31 19:42:00,1.53592,1.53601,1.53579,1.53587,692899999.0
2005-05-31 19:43:00,1.53589,1.53603,1.53588,1.53588,521000004.0
2005-05-31 19:44:00,1.53595,1.53598,1.53577,1.53581,968600005.0
2005-05-31 19:45:00,1.53593,1.53597,1.53576,1.5359,224699998.0
2005-05-31 19:46:00,1.53587,1.53595,1.53574,1.5359,893499997.0
2005-05-31 19:47:00,1.53572,1.53598,1.53572,1.53593,150999998.0
2005-05-31 19:48:00,1.53594,1.53603,1.53589,1.53596,600000001.0
2005-05-31 19:49:00,1.53599,1.53623,1.53597,1.53615,1300800008.0
2005-05-31 19:50:00,1.53604,1.53622,1.53604,1.53618,179000002.0
2005-05-31 19:51:00,1.53604,1.53615,1.53603,1.53615,491700004.0
2005-05-31 19:52:00,1.53611,1.53623,1.53604,1.53623,423400000.0
2005-05-31 19:53:00,1.53625,1.53625,1.53601,1.53604,457500003.0
2005-05-31 19:54:00,1.5361,1.53621,1.53607,1.5362,357999997.0
2005-05-31 19:55:00,1.53622,1.53634,1.53609,1.53609,548000006.0
2005-05-31 19:56:00,1.53617,1.53621,1.53593,1.53603,1232700007.0
2005-05-31 19:57:00,1.53619,1.53619,1.53589,1.5359,1618799997.0
2005-05-31 19:58:00,1.53591,1.53619,1.5359,1.53605,1568500015.0
2005-05-31 19:59:00,1.536,1.5361,1.53593,1.536,755999999.0
2005-05-31 20:00:00,1.53604,1.53622,1.53594,1.53607,704200000.0
2005-05-31 20:01:00,1.53593,1.53606,1.53576,1.53597,607500000.0
2005-05-31 20:02:00,1.53586,1.5361,1.53586,1.5361,570700007.0
2005-05-31 20:03:00,1.53608,1.53613,1.53593,1.53606,193399999.0
2005-05-31 20:05:00,1.53644,1.53644,1.53607,1.53608,308700000.0
2005-05-31 20:06:00,1.53623,1.53623,1.53613,1.53618,419099999.0
2005-05-31 20:07:00,1.53616,1.53623,1.53603,1.53612,212399998.0
2005-05-31 20:08:00,1.53613,1.53613,1.53591,1.53591,1370700007.0
2005-05-31 20:09:00,1.53602,1.53613,1.53594,1.53598,388900005.0
2005-05-31 20:10:00,1.53602,1.53617,1.53598,1.5361,240500000.0
2005-05-31 20:11:00,1.53596,1.53615,1.53596,1.5361,885200005.0
2005-05-31 20:12:00,1.53597,1.53617,1.53597,1.5361,314400001.0
2005-05-31 20:13:00,1.53598,1.53618,1.53598,1.5361,1987300008.0
2005-05-31 20:14:00,1.53608,1.53611,1.53582,1.53596,540800002.0
2005-05-31 20:15:00,1.53591,1.53613,1.53591,1.53613,1173200002.0
2005-05-31 20:16:00,1.53612,1.53614,1.53588,1.53589,1974600000.0
2005-05-31 20:17:00,1.53607,1.53616,1.53593,1.53611,472900000.0
2005-05-31 20:18:00,1.53615,1.53615,1.536,1.536,499100002.0
2005-05-31 20:19:00,1.5362,1.5362,1.5362,1.5362,846999994.0
2005-05-31 20:20:00,1.5362,1.5362,1.536,1.5362,846999994.0
2005-05-31 20:21:00,1.53607,1.53622,1.53595,1.53616,846999994.0
2005-05-31 20:22:00,1.53606,1.53622,1.53605,1.53608,682200002.0
2005-05-31 20:23:00,1.53611,1.53614,1.53583,1.53589,1109599998.0
2005-05-31 20:24:00,1.53598,1.53605,1.53582,1.5359,561400004.0
2005-05-31 20:25:00,1.536,1.53607,1.5358,1.53594,900600010.0
2005-05-31 20:26:00,1.53598,1.53608,1.53595,1.53603,491399998.0
2005-05-31 20:27:00,1.53605,1.53605,1.53586,1.53598,494199994.0
2005-05-31 20:28:00,1.5362,1.5362,1.536,1.536,1908999992.0
2005-05-31 20:29:00,1.53606,1.53615,1.53579,1.53594,1908999992.0
2005-05-31 20:32:00,1.536,1.536,1.536,1.536,601199997.0
2005-05-31 20:33:00,1.53602,1.53615,1.53577,1.53577,601199997.0
2005-05-31 20:34:00,1.53576,1.53606,1.53576,1.53596,362200004.0
2005-05-31 20:35:00,1.53595,1.536,1.53578,1.53588,499200000.0
2005-05-31 20:36:00,1.53595,1.53605,1.53571,1.53595,660199997.0
2005-05-31 20:37:00,1.53605,1.53608,1.5358,1.5358,1307199998.0
2005-05-31 20:38:00,1.53572,1.53594,1.53568,1.53593,1894400009.0
2005-05-31 20:39:00,1.53592,1.53595,1.53574,1.53574,1039000003.0
2005-05-31 20:40:00,1.53588,1.53605,1.5358,1.53595,1554499997.0
2005-05-31 20:41:00,1.53596,1.53596,1.53561,1.53586,473900002.0
2005-05-31 20:42:00,1.53584,1.53604,1.53573,1.53592,208899999.0
2005-05-31 20:43:00,1.53593,1.53615,1.53589,1.53604,700899996.0
2005-05-31 20:44:00,1.53592,1.53626,1.53589,1.53606,1131899995.0
2005-05-31 20:45:00,1.53588,1.53605,1.53583,1.53583,814799994.0
2005-05-31 20:46:00,1.5361,1.5361,1.53583,1.536,327200000.0
2005-05-31 20:47:00,1.53602,1.53608,1.53576,1.53594,653900006.0
2005-05-31 20:48:00,1.53593,1.53617,1.53593,1.53603,1633399991.0
2005-05-31 20:49:00,1.53595,1.53605,1.53577,1.53598,681299993.0
2005-05-31 20:50:00,1.53602,1.53637,1.53577,1.5363,1931100014.0
2005-05-31 20:51:00,1.53594,1.53605,1.53587,1.536,339900003.0
2005-05-31 20:52:00,1.53591,1.53629,1.53573,1.53597,1473199998.0
2005-05-31 20:53:00,1.53602,1.53613,1.53594,1.53598,1573100006.0
2005-05-31 20:54:00,1.53594,1.53615,1.53593,1.53602,792500011.0
2005-05-31 20:55:00,1.53596,1.53608,1.53587,1.53594,582100001.0
2005-05-31 20:56:00,1.5362,1.5362,1.536,1.536,1148200003.0
2005-05-31 20:58:00,1.5362,1.5362,1.536,1.536,1148200003.0
2005-05-31 20:59:00,1.536,1.536,1.536,1.536,1148200003.0
2005-05-31 21:00:00,1.536,1.5362,1.536,1.536,1148200003.0
2005-05-31 21:01:00,1.536,1.536,1.5358,1.5358,1148200003.0
2005-05-31 21:02:00,1.53579,1.53591,1.53568,1.53588,1148200003.0
2005-05-31 21:03:00,1.53588,1.53595,1.53566,1.53576,1716700004.0
2005-05-31 21:04:00,1.53571,1.53583,1.53563,1.53578,314300000.0
2005-05-31 21:05:00,1.53572,1.53585,1.53566,1.5358,963600000.0
2005-05-31 21:06:00,1.53583,1.53593,1.53563,1.53572,473500001.0
2005-05-31 21:07:00,1.5357,1.53585,1.53568,1.5358,370899994.0
2005-05-31 21:08:00,1.5358,1.53593,1.53567,1.53585,313400006.0
2005-05-31 21:09:00,1.53579,1.53595,1.53574,1.53587,645500007.0
2005-05-31 21:10:00,1.53595,1.53595,1.53582,1.53589,992699999.0
2005-05-31 21:11:00,1.53598,1.53607,1.53592,1.536,746700005.0
2005-05-31 21:12:00,1.53597,1.53609,1.53582,1.53601,334900000.0
2005-05-31 21:13:00,1.53595,1.5362,1.53595,1.5362,1026299995.0
2005-05-31 21:14:00,1.53608,1.53617,1.53596,1.53614,765399994.0
2005-05-31 21:15:00,1.53613,1.53613,1.5358,1.53582,777999998.0
2005-05-31 21:16:00,1.53577,1.53614,1.53577,1.53609,842299999.0
2005-05-31 21:17:00,1.536,1.53616,1.53594,1.53609,1602500004.0
2005-05-31 21:18:00,1.53601,1.53628,1.5358,1.53614,759200007.0
2005-05-31 21:19:00,1.5361,1.5361,1.53585,1.53589,540600004.0
2005-05-31 21:20:00,1.536,1.536,1.536,1.536,1751500015.0
2005-05-31 21:22:00,1.5358,1.53607,1.53575,1.53584,1751500015.0
2005-05-31 21:23:00,1.53605,1.53613,1.53583,1.53585,1194400001.0
2005-05-31 21:24:00,1.536,1.5361,1.53591,1.5361,499599995.0
2005-05-31 21:25:00,1.53615,1.53634,1.53587,1.53629,1336700006.0
2005-05-31 21:26:00,1.53606,1.53607,1.53591,1.53593,531300001.0
2005-05-31 21:27:00,1.53607,1.53613,1.53597,1.53602,687000003.0
2005-05-31 21:28:00,1.53601,1.53611,1.53586,1.53586,731799998.0
2005-05-31 21:29:00,1.5359,1.53603,1.53583,1.53598,413400001.0
2005-05-31 21:30:00,1.53596,1.53596,1.53573,1.53578,304500006.0
2005-05-31 21:31:00,1.53569,1.53588,1.53562,1.53567,647000001.0
2005-05-31 21:32:00,1.536,1.536,1.536,1.536,274900001.0
2005-05-31 21:33:00,1.53593,1.53602,1.53577,1.53577,274900001.0
2005-05-31 21:34:00,1.53591,1.53605,1.53583,1.53589,1267200006.0
2005-05-31 21:35:00,1.536,1.53605,1.53588,1.5359,824500005.0
2005-05-31 21:36:00,1.53602,1.53602,1.53581,1.53583,108800000.0
2005-05-31 21:37:00,1.53578,1.53592,1.53573,1.53587,310600000.0
2005-05-31 21:38:00,1.53576,1.53596,1.53572,1.53595,388299999.0
2005-05-31 21:39:00,1.53577,1.53608,1.53577,1.53584,402100000.0
2005-05-31 21:40:00,1.53579,1.53595,1.53574,1.53587,568400002.0
2005-05-31 21:41:00,1.53585,1.53595,1.53571,1.53581,698400002.0
2005-05-31 21:42:00,1.53593,1.5361,1.5358,1.5358,534200000.0
2005-05-31 21:43:00,1.5359,1.53597,1.53579,1.53587,911500002.0
2005-05-31 21:44:00,1.53599,1.53607,1.53586,1.53586,1111400009.0
2005-05-31 21:45:00,1.53574,1.53595,1.5357,1.5359,827599999.0
2005-05-31 21:46:00,1.53589,1.53607,1.53576,1.53576,1231299991.0
2005-05-31 21:47:00,1.5359,1.53597,1.53575,1.5358,1123400006.0
2005-05-31 21:48:00,1.53587,1.53598,1.53574,1.53588,318099998.0
2005-05-31 21:49:00,1.53585,1.53592,1.53566,1.53578,954300008.0
2005-05-31 21:50:00,1.53582,1.53588,1.53566,1.53576,240499999.0
2005-05-31 21:51:00,1.5358,1.53595,1.53577,1.5359,671999997.0
2005-05-31 21:52:00,1.5359,1.53604,1.53574,1.53587,1608200001.0
2005-05-31 21:53:00,1.53588,1.5359,1.53567,1.5358,305000001.0
2005-05-31 21:54:00,1.53595,1.53595,1.5358,1.5358,194999999.0
2005-05-31 21:55:00,1.53595,1.53611,1.53556,1.53568,379299996.0
2005-05-31 21:56:00,1.53597,1.53602,1.53586,1.536,520100001.0
2005-05-31 21:57:00,1.53598,1.53606,1.53588,1.53596,611999999.0
2005-05-31 21:58:00,1.53593,1.53613,1.53587,1.53613,654200002.0
2005-05-31 21:59:00,1.53597,1.53613,1.53593,1.53601,1358800008.0
2005-05-31 22:00:00,1.53599,1.53603,1.53576,1.53592,726100005.0
2005-05-31 22:01:00,1.53595,1.53598,1.5359,1.53593,256500001.0
2005-05-31 22:02:00,1.53584,1.53592,1.53562,1.53575,1260799997.0
2005-05-31 22:03:00,1.53585,1.53596,1.53567,1.53591,360400001.0
2005-05-31 22:04:00,1.53589,1.53598,1.53582,1.53595,487600001.0
2005-05-31 22:05:00,1.5359,1.53595,1.53574,1.53586,334499998.0
2005-05-31 22:06:00,1.53576,1.5359,1.53561,1.5359,496400000.0
2005-05-31 22:07:00,1.53583,1.53585,1.53566,1.53575,188500002.0
2005-05-31 22:08:00,1.5359,1.5359,1.53572,1.53588,439299991.0
2005-05-31 22:09:00,1.53607,1.53609,1.53558,1.53558,341900000.0
2005-05-31 22:10:00,1.53595,1.53595,1.53574,1.53574,187000000.0
2005-05-31 22:11:00,1.53588,1.53595,1.5358,1.5359,123800000.0
2005-05-31 22:12:00,1.53595,1.53595,1.53579,1.5358,648400004.0
2005-05-31 22:13:00,1.53571,1.5359,1.53569,1.5358,276399998.0
2005-05-31 22:14:00,1.5358,1.53595,1.53575,1.5359,250099999.0
2005-05-31 22:15:00,1.53573,1.53598,1.53573,1.53587,693200000.0
2005-05-31 22:16:00,1.5357,1.53585,1.5357,1.53585,310300001.0
2005-05-31 22:17:00,1.5359,1.53597,1.5359,1.53597,71300000.0
2005-05-31 22:18:00,1.53585,1.5359,1.5357,1.5357,270000000.0
2005-05-31 22:19:00,1.53583,1.53583,1.5355,1.53563,314700001.0
2005-05-31 22:20:00,1.53565,1.5357,1.53548,1.53558,198200000.0
2005-05-31 22:21:00,1.5356,1.53575,1.53556,1.5357,340100002.0
2005-05-31 22:22:00,1.53557,1.53574,1.53548,1.53562,1125999999.0
2005-05-31 22:23:00,1.53565,1.53565,1.53545,1.53545,219800004.0
2005-05-31 22:24:00,1.5354,1.5356,1.53537,1.53553,250900004.0
2005-05-31 22:25:00,1.5356,1.5356,1.53529,1.5353,410399995.0
2005-05-31 22:26:00,1.53552,1.53565,1.53534,1.53543,631700002.0
2005-05-31 22:27:00,1.5355,1.5357,1.53529,1.53555,263399998.0
2005-05-31 22:28:00,1.53547,1.5357,1.53547,1.53563,747400006.0
2005-05-31 22:29:00,1.5355,1.5357,1.53547,1.5357,1022699998.0
2005-05-31 22:30:00,1.5355,1.53571,1.5354,1.53563,851100001.0
2005-05-31 22:31:00,1.53555,1.53555,1.53525,1.53537,225200003.0
2005-05-31 22:32:00,1.53555,1.53555,1.5354,1.5354,252900004.0
2005-05-31 22:33:00,1.53557,1.53582,1.53545,1.53574,145700001.0
2005-05-31 22:34:00,1.53575,1.53582,1.53561,1.53571,513600000.0
2005-05-31 22:35:00,1.53568,1.53575,1.5356,1.5357,200700003.0
2005-05-31 22:36:00,1.53565,1.53585,1.53565,1.53573,854699995.0
2005-05-31 22:37:00,1.53567,1.53575,1.53549,1.5356,376399998.0
2005-05-31 22:38:00,1.53552,1.53573,1.53547,1.53573,395700001.0
2005-05-31 22:39:00,1.5355,1.53575,1.53542,1.53575,797200006.0
2005-05-31 22:40:00,1.53571,1.53576,1.53542,1.53576,887400005.0
2005-05-31 22:41:00,1.53575,1.53585,1.53561,1.5357,708000000.0
2005-05-31 22:42:00,1.53568,1.53614,1.53557,1.53571,754900005.0
2005-05-31 22:43:00,1.53563,1.53587,1.53548,1.53585,1177099999.0
2005-05-31 22:44:00,1.53566,1.53582,1.53553,1.5358,446700001.0
2005-05-31 22:45:00,1.53567,1.5358,1.5355,1.5357,218200000.0
2005-05-31 22:46:00,1.53555,1.53573,1.53541,1.53561,189499998.0
2005-05-31 22:47:00,1.53555,1.53567,1.53548,1.53555,212200000.0
2005-05-31 22:48:00,1.53566,1.53574,1.53546,1.53574,422499998.0
2005-05-31 22:49:00,1.53568,1.53585,1.53559,1.53575,859900014.0
2005-05-31 22:50:00,1.53563,1.53575,1.53553,1.5357,321000005.0
2005-05-31 22:51:00,1.53549,1.53573,1.53547,1.53556,575699991.0
2005-05-31 22:52:00,1.53571,1.53571,1.53532,1.53544,333600001.0
2005-05-31 22:53:00,1.5358,1.53603,1.53562,1.53583,281799997.0
2005-05-31 22:54:00,1.53566,1.5358,1.53552,1.53572,519400003.0
2005-05-31 22:55:00,1.53566,1.53578,1.5356,1.53575,140300002.0
2005-05-31 22:56:00,1.53588,1.53599,1.53564,1.53583,320500001.0
2005-05-31 22:57:00,1.53559,1.53574,1.53547,1.5356,262700002.0
2005-05-31 22:58:00,1.53555,1.53583,1.53553,1.53569,205799997.0
2005-05-31 22:59:00,1.5355,1.53555,1.5351,1.5351,468799995.0
2005-05-31 23:00:00,1.53545,1.53593,1.53516,1.53543,369599999.0
2005-05-31 23:01:00,1.53583,1.53588,1.53546,1.53546,215300001.0
2005-05-31 23:02:00,1.53552,1.53591,1.53551,1.53574,206200000.0
2005-05-31 23:03:00,1.53544,1.53595,1.53526,1.53595,384300002.0
2005-05-31 23:04:00,1.53534,1.53568,1.53523,1.53568,323700004.0
2005-05-31 23:05:00,1.5356,1.53583,1.53548,1.53554,233899999.0
2005-05-31 23:06:00,1.53532,1.53562,1.53525,1.53554,264500000.0
2005-05-31 23:07:00,1.53537,1.53567,1.53527,1.53552,421599997.0
2005-05-31 23:08:00,1.5352,1.53562,1.5351,1.53546,241400000.0
2005-05-31 23:09:00,1.53538,1.53579,1.53533,1.53571,189499999.0
2005-05-31 23:10:00,1.53537,1.53574,1.53514,1.53557,409900000.0
2005-05-31 23:11:00,1.53543,1.53572,1.53538,1.53551,403199996.0
2005-05-31 23:12:00,1.5356,1.53575,1.5353,1.53532,262900003.0
2005-05-31 23:13:00,1.53542,1.53577,1.53542,1.53556,174899999.0
2005-05-31 23:14:00,1.53552,1.53572,1.53538,1.53542,348200003.0
2005-05-31 23:15:00,1.53538,1.53564,1.5351,1.53511,240500003.0
2005-05-31 23:16:00,1.53549,1.53598,1.53547,1.53598,235300003.0
2005-05-31 23:17:00,1.53607,1.53611,1.53567,1.53585,461100000.0
2005-05-31 23:18:00,1.53632,1.53632,1.53542,1.5356,304700004.0
2005-05-31 23:19:00,1.53601,1.53627,1.53534,1.53534,400199997.0
2005-05-31 23:20:00,1.53555,1.53578,1.53526,1.5356,340899997.0
2005-05-31 23:21:00,1.53548,1.53584,1.53532,1.53547,347200003.0
2005-05-31 23:22:00,1.53562,1.53567,1.53531,1.53538,287300003.0
2005-05-31 23:23:00,1.53582,1.53583,1.53533,1.53533,288400000.0
2005-05-31 23:24:00,1.53535,1.53574,1.53527,1.53545,339000001.0
2005-05-31 23:25:00,1.53565,1.53567,1.53513,1.53528,413700001.0
2005-05-31 23:26:00,1.53531,1.53556,1.53518,1.53543,227900003.0
2005-05-31 23:27:00,1.5353,1.53561,1.53512,1.53531,271500000.0
2005-05-31 23:28:00,1.53558,1.53558,1.53523,1.53523,200900000.0
2005-05-31 23:29:00,1.53528,1.53533,1.53516,1.53525,125700000.0
2005-05-31 23:30:00,1.53538,1.5354,1.53516,1.53516,211700001.0
2005-05-31 23:31:00,1.5352,1.53535,1.5352,1.53535,240499998.0
2005-05-31 23:32:00,1.53508,1.53551,1.53496,1.53528,291599994.0
2005-05-31 23:33:00,1.5353,1.53534,1.53519,1.53522,237299998.0
2005-05-31 23:34:00,1.53528,1.53535,1.5352,1.5353,188000002.0
2005-05-31 23:35:00,1.5353,1.5353,1.5352,1.5352,68800002.0
2005-05-31 23:36:00,1.5353,1.53545,1.5352,1.5354,300900003.0
2005-05-31 23:37:00,1.53535,1.53535,1.53519,1.53525,187700002.0
2005-05-31 23:38:00,1.53532,1.53538,1.53515,1.53519,91199999.0
2005-05-31 23:39:00,1.53523,1.5353,1.53509,1.53522,162399998.0
2005-05-31 23:40:00,1.53524,1.53535,1.53513,1.5353,215499999.0
2005-05-31 23:41:00,1.53535,1.53535,1.5351,1.53517,255400006.0
2005-05-31 23:42:00,1.53531,1.53546,1.53521,1.53521,335000001.0
2005-05-31 23:43:00,1.53524,1.5356,1.53524,1.53542,370599998.0
2005-05-31 23:44:00,1.5352,1.53545,1.5352,1.53545,277099999.0
2005-05-31 23:45:00,1.53534,1.53539,1.53523,1.53532,32000000.0
2005-05-31 23:46:00,1.53535,1.53566,1.53517,1.53566,386699998.0
2005-05-31 23:47:00,1.53528,1.53528,1.53514,1.53522,283899994.0
2005-05-31 23:48:00,1.5352,1.5353,1.53516,1.53528,63300000.0
2005-05-31 23:49:00,1.5353,1.53537,1.53512,1.53525,150499995.0
2005-05-31 23:50:00,1.5353,1.53535,1.5352,1.53528,164699995.0
2005-05-31 23:51:00,1.53532,1.5354,1.53524,1.53524,297299997.0
2005-05-31 23:52:00,1.53526,1.5354,1.53506,1.53521,380699999.0
2005-05-31 23:53:00,1.53525,1.53525,1.53501,1.53518,99800001.0
2005-05-31 23:54:00,1.53509,1.53525,1.53492,1.5351,190600000.0
2005-05-31 23:55:00,1.53524,1.53524,1.53507,1.53507,131699999.0
2005-05-31 23:56:00,1.5354,1.53555,1.53525,1.53541,328500007.0
2005-05-31 23:57:00,1.53525,1.53533,1.53508,1.53523,81700000.0
2005-05-31 23:58:00,1.53512,1.5353,1.53512,1.5353,32100000.0
2005-05-31 23:59:00,1.53522,1.53535,1.53522,1.53535,46400000.0
2005-06-01 00:00:00,1.53553,1.53553,1.53537,1.53538,48899999.0
2005-06-01 00:01:00,1.53525,1.53525,1.5351,1.5351,11600000.0
2005-06-01 00:02:00,1.53523,1.53535,1.53523,1.53525,188299998.0
2005-06-01 00:03:00,1.53527,1.53535,1.53527,1.53535,60799998.0
2005-06-01 00:04:00,1.53515,1.53561,1.535,1.53555,343500006.0
2005-06-01 00:05:00,1.53525,1.53535,1.53514,1.53528,243500005.0
2005-06-01 00:06:00,1.53513,1.53528,1.53512,1.53527,137300002.0
2005-06-01 00:07:00,1.53523,1.53545,1.53518,1.53545,259199999.0
2005-06-01 00:08:00,1.53526,1.5354,1.53526,1.5354,68000000.0
2005-06-01 00:09:00,1.53537,1.53545,1.53521,1.53538,261799998.0
2005-06-01 00:10:00,1.5354,1.53545,1.5354,1.53545,38300001.0
2005-06-01 00:11:00,1.53543,1.53545,1.53527,1.53529,334499996.0
2005-06-01 00:12:00,1.53535,1.53543,1.53523,1.53533,68700001.0
2005-06-01 00:13:00,1.53545,1.53545,1.53522,1.53522,87900002.0
2005-06-01 00:14:00,1.53565,1.53573,1.53525,1.53573,409400008.0
2005-06-01 00:15:00,1.5353,1.5354,1.5353,1.5354,78199999.0
2005-06-01 00:16:00,1.5354,1.5354,1.5353,1.5353,47900000.0
2005-06-01 00:17:00,1.53531,1.53547,1.53522,1.5354,283699995.0
2005-06-01 00:18:00,1.53537,1.53548,1.53521,1.53544,331400000.0
2005-06-01 00:19:00,1.5354,1.53545,1.5354,1.53545,30500001.0
2005-06-01 00:20:00,1.53545,1.53547,1.53518,1.5353,370799997.0
2005-06-01 00:21:00,1.53533,1.53567,1.53507,1.53533,215899999.0
2005-06-01 00:22:00,1.5352,1.5354,1.5352,1.5354,167000005.0
2005-06-01 00:23:00,1.53534,1.53548,1.53533,1.53548,157400000.0
2005-06-01 00:24:00,1.53529,1.53545,1.53517,1.53533,201500002.0
2005-06-01 00:25:00,1.53531,1.53545,1.53523,1.53545,397900001.0
2005-06-01 00:26:00,1.53546,1.53567,1.5353,1.53567,124299999.0
2005-06-01 00:27:00,1.5354,1.5354,1.5353,1.5353,45499999.0
2005-06-01 00:28:00,1.53548,1.53555,1.53536,1.53547,250300004.0
2005-06-01 00:29:00,1.53547,1.53547,1.53535,1.53535,77800002.0
2005-06-01 00:30:00,1.53545,1.53545,1.53525,1.5353,362200000.0
2005-06-01 00:31:00,1.53552,1.53567,1.53497,1.53497,349699995.0
2005-06-01 00:32:00,1.53538,1.53538,1.53524,1.53524,55899999.0
2005-06-01 00:33:00,1.5354,1.53545,1.53527,1.5353,112600000.0
2005-06-01 00:34:00,1.5354,1.53547,1.53525,1.53531,468600001.0
2005-06-01 00:35:00,1.53559,1.53572,1.53526,1.53532,329299999.0
2005-06-01 00:36:00,1.53545,1.53545,1.5354,1.5354,91800001.0
2005-06-01 00:37:00,1.53541,1.53566,1.53525,1.53532,285599999.0
2005-06-01 00:38:00,1.53543,1.53543,1.53536,1.53536,44699999.0
2005-06-01 00:39:00,1.53533,1.53544,1.53526,1.53526,150000003.0
2005-06-01 00:40:00,1.53538,1.53545,1.5353,1.5354,113100001.0
2005-06-01 00:41:00,1.53545,1.53545,1.53532,1.53532,96700000.0
2005-06-01 00:42:00,1.53529,1.53545,1.53525,1.53538,234900001.0
2005-06-01 00:43:00,1.53541,1.53553,1.53522,1.53544,367899996.0
2005-06-01 00:44:00,1.53547,1.53558,1.53536,1.5354,258700004.0
2005-06-01 00:45:00,1.53534,1.53553,1.53524,1.53547,339700001.0
2005-06-01 00:46:00,1.53559,1.53582,1.53549,1.53558,250700001.0
2005-06-01 00:47:00,1.53545,1.53552,1.5354,1.53546,65500000.0
2005-06-01 00:48:00,1.53545,1.53547,1.5353,1.5353,326800003.0
2005-06-01 00:49:00,1.53537,1.53545,1.53532,1.5354,265200007.0
2005-06-01 00:50:00,1.5354,1.53545,1.53525,1.53545,178100000.0
2005-06-01 00:51:00,1.53518,1.53585,1.53498,1.53563,391499997.0
2005-06-01 00:52:00,1.53537,1.53545,1.5352,1.53545,271500002.0
2005-06-01 00:53:00,1.53562,1.53572,1.53527,1.5353,435600004.0
2005-06-01 00:54:00,1.53537,1.53545,1.53524,1.5354,344300001.0
2005-06-01 00:55:00,1.53528,1.53547,1.53522,1.5354,421200004.0
2005-06-01 00:56:00,1.53572,1.53572,1.53533,1.53545,290800001.0
2005-06-01 00:57:00,1.53533,1.53547,1.53518,1.53524,334100002.0
2005-06-01 00:58:00,1.5354,1.53545,1.53514,1.53532,209600000.0
2005-06-01 00:59:00,1.53515,1.53543,1.53515,1.53543,85400002.0
2005-06-01 01:00:00,1.53537,1.53551,1.53535,1.53549,160600000.0
2005-06-01 01:01:00,1.5355,1.5355,1.53532,1.53538,309200004.0
2005-06-01 01:02:00,1.53535,1.53562,1.53535,1.53562,213000002.0
2005-06-01 01:03:00,1.53548,1.5356,1.53522,1.53533,290300000.0
2005-06-01 01:04:00,1.53568,1.53581,1.53545,1.53552,498399997.0
2005-06-01 01:05:00,1.5355,1.53555,1.53532,1.53547,429800001.0
2005-06-01 01:06:00,1.53553,1.53555,1.53532,1.53532,269200002.0
2005-06-01 01:07:00,1.53557,1.53557,1.53533,1.53553,253700006.0
2005-06-01 01:08:00,1.53539,1.53549,1.53536,1.53545,204199999.0
2005-06-01 01:09:00,1.53546,1.53553,1.53533,1.53545,275600000.0
2005-06-01 01:10:00,1.53546,1.53553,1.53533,1.53541,197499997.0
2005-06-01 01:11:00,1.5354,1.53545,1.5354,1.53545,57400000.0
2005-06-01 01:12:00,1.53538,1.53545,1.53522,1.53522,289800000.0
2005-06-01 01:13:00,1.53552,1.53555,1.53508,1.53508,183600001.0
2005-06-01 01:14:00,1.5353,1.53553,1.5353,1.53553,241199998.0
2005-06-01 01:15:00,1.53553,1.53553,1.53534,1.53534,168500001.0
2005-06-01 01:16:00,1.53535,1.53535,1.5352,1.5352,209200004.0
2005-06-01 01:17:00,1.53527,1.53543,1.53493,1.5352,385000001.0
2005-06-01 01:18:00,1.53557,1.53573,1.53544,1.53544,287099999.0
2005-06-01 01:19:00,1.53541,1.53549,1.53529,1.53549,208900000.0
2005-06-01 01:20:00,1.53544,1.53553,1.53528,1.5354,324300003.0
2005-06-01 01:21:00,1.5355,1.53629,1.53541,1.53629,402200000.0
2005-06-01 01:22:00,1.5354,1.53545,1.5354,1.53545,63100000.0
2005-06-01 01:23:00,1.53541,1.53553,1.53521,1.53548,163699999.0
2005-06-01 01:24:00,1.53573,1.53575,1.53544,1.53556,406000002.0
2005-06-01 01:25:00,1.5353,1.5353,1.5351,1.5351,59100000.0
2005-06-01 01:26:00,1.5354,1.53545,1.5354,1.53545,44299998.0
2005-06-01 01:27:00,1.53519,1.53577,1.53519,1.53577,383499997.0
2005-06-01 01:28:00,1.53532,1.53545,1.53532,1.53545,129700000.0
2005-06-01 01:29:00,1.5354,1.5354,1.5352,1.5352,131000001.0
2005-06-01 01:30:00,1.53537,1.53546,1.53518,1.5354,303000003.0
2005-06-01 01:31:00,1.53552,1.53565,1.53527,1.53543,468899993.0
2005-06-01 01:32:00,1.53543,1.53552,1.53531,1.53546,413600003.0
2005-06-01 01:33:00,1.53538,1.53576,1.53527,1.53553,414099996.0
2005-06-01 01:34:00,1.5353,1.53545,1.53508,1.53535,472099998.0
2005-06-01 01:35:00,1.5352,1.53535,1.5352,1.53535,47300000.0
2005-06-01 01:36:00,1.53562,1.53574,1.53537,1.53551,494699996.0
2005-06-01 01:37:00,1.53525,1.53545,1.53525,1.5354,237900002.0
2005-06-01 01:38:00,1.53545,1.53548,1.5353,1.53544,319400004.0
2005-06-01 01:39:00,1.53543,1.53555,1.5353,1.5353,261700004.0
2005-06-01 01:40:00,1.5355,1.5355,1.5354,1.5354,48900002.0
2005-06-01 01:41:00,1.53545,1.53553,1.53532,1.5354,287599999.0
2005-06-01 01:42:00,1.53535,1.53589,1.53535,1.53565,296300002.0
2005-06-01 01:43:00,1.53538,1.53545,1.5353,1.5354,163800004.0
2005-06-01 01:44:00,1.53535,1.5357,1.53521,1.53536,351900004.0
2005-06-01 01:45:00,1.53542,1.53566,1.53538,1.5354,287800007.0
2005-06-01 01:46:00,1.53529,1.53548,1.53526,1.53548,294299999.0
2005-06-01 01:47:00,1.53513,1.53569,1.53513,1.5354,300600000.0
2005-06-01 01:48:00,1.53545,1.53548,1.53529,1.53529,261300001.0
2005-06-01 01:49:00,1.53537,1.53537,1.53519,1.53527,226700007.0
2005-06-01 01:50:00,1.53527,1.53535,1.53513,1.53513,236300000.0
2005-06-01 01:51:00,1.5354,1.53564,1.5353,1.53553,320399999.0
2005-06-01 01:52:00,1.5351,1.53525,1.5351,1.53525,82200001.0
2005-06-01 01:53:00,1.53533,1.53538,1.53515,1.5352,177899998.0
2005-06-01 01:54:00,1.5355,1.53568,1.53521,1.53524,239299999.0
2005-06-01 01:55:00,1.5353,1.5353,1.53508,1.5353,317199999.0
2005-06-01 01:56:00,1.53515,1.53535,1.53514,1.53527,280100005.0
2005-06-01 01:57:00,1.53522,1.53535,1.53522,1.53535,75599998.0
2005-06-01 01:58:00,1.53529,1.5353,1.53514,1.53523,280699998.0
2005-06-01 01:59:00,1.53527,1.53535,1.53514,1.53527,185300002.0
2005-06-01 02:00:00,1.53535,1.53535,1.53504,1.53509,164399999.0
2005-06-01 02:01:00,1.53521,1.53535,1.53521,1.53535,88300000.0
2005-06-01 02:02:00,1.53523,1.53547,1.53523,1.53547,176700000.0
2005-06-01 02:03:00,1.53536,1.53553,1.53535,1.53548,363100004.0
2005-06-01 02:04:00,1.53545,1.53545,1.53524,1.53538,448400003.0
2005-06-01 02:05:00,1.53542,1.53548,1.53518,1.53518,309600000.0
2005-06-01 02:06:00,1.53535,1.53542,1.53525,1.53535,260700004.0
2005-06-01 02:07:00,1.53529,1.53548,1.53522,1.53548,265700001.0
2005-06-01 02:08:00,1.53545,1.53545,1.5351,1.5351,246900002.0
2005-06-01 02:09:00,1.53535,1.53543,1.53524,1.53532,62100000.0
2005-06-01 02:10:00,1.5352,1.5353,1.5352,1.5353,86200001.0
2005-06-01 02:11:00,1.53517,1.5353,1.53504,1.53525,341200004.0
2005-06-01 02:12:00,1.53532,1.53538,1.53522,1.53528,99000003.0
2005-06-01 02:13:00,1.53535,1.53564,1.53523,1.53563,304900002.0
2005-06-01 02:14:00,1.5354,1.5354,1.53524,1.53532,324300003.0
2005-06-01 02:15:00,1.53534,1.53541,1.53519,1.53519,186099999.0
2005-06-01 02:16:00,1.53539,1.53562,1.5351,1.53524,185000000.0
2005-06-01 02:17:00,1.53522,1.5354,1.53522,1.5354,75900000.0
2005-06-01 02:18:00,1.53535,1.53548,1.53535,1.53548,96799999.0
2005-06-01 02:19:00,1.53558,1.53558,1.53556,1.53556,53500002.0
2005-06-01 02:20:00,1.53534,1.53551,1.53529,1.5354,170099999.0
2005-06-01 02:21:00,1.53532,1.53547,1.53526,1.53535,276800001.0
2005-06-01 02:22:00,1.5354,1.53553,1.53531,1.53533,205900000.0
2005-06-01 02:23:00,1.53543,1.53555,1.53522,1.53553,279199999.0
2005-06-01 02:24:00,1.53532,1.53544,1.53522,1.53541,311800001.0
2005-06-01 02:25:00,1.53532,1.53542,1.53523,1.53523,265299999.0
2005-06-01 02:26:00,1.53532,1.53537,1.53522,1.53522,271000002.0
2005-06-01 02:27:00,1.53538,1.53542,1.53521,1.53527,387199998.0
2005-06-01 02:28:00,1.53525,1.53547,1.53512,1.5352,454799996.0
2005-06-01 02:29:00,1.53518,1.53545,1.53516,1.53545,299499999.0
2005-06-01 02:30:00,1.53526,1.5355,1.53522,1.53547,154400000.0
2005-06-01 02:31:00,1.5353,1.5354,1.5353,1.5354,126999998.0
2005-06-01 02:32:00,1.5354,1.53545,1.53525,1.53528,271600000.0
2005-06-01 02:33:00,1.5353,1.5354,1.5353,1.5354,48900000.0
2005-06-01 02:34:00,1.53547,1.5357,1.53523,1.53528,199700000.0
2005-06-01 02:35:00,1.53544,1.53548,1.53525,1.53542,561600001.0
2005-06-01 02:36:00,1.53531,1.53542,1.53517,1.53525,253100001.0
2005-06-01 02:37:00,1.53525,1.53565,1.53518,1.5353,312400002.0
2005-06-01 02:38:00,1.53526,1.5355,1.53526,1.5355,155000002.0
2005-06-01 02:39:00,1.53537,1.53547,1.53527,1.53547,393000009.0
2005-06-01 02:40:00,1.53549,1.53552,1.53533,1.53542,204200001.0
2005-06-01 02:41:00,1.5353,1.53553,1.53529,1.53542,392299995.0
2005-06-01 02:42:00,1.53552,1.53561,1.53536,1.53536,262499999.0
2005-06-01 02:43:00,1.53545,1.53545,1.5354,1.5354,103100001.0
2005-06-01 02:44:00,1.5353,1.53545,1.5353,1.53545,53600000.0
2005-06-01 02:45:00,1.53545,1.53558,1.53532,1.53551,261299996.0
2005-06-01 02:46:00,1.53538,1.53551,1.53532,1.53549,99900003.0
2005-06-01 02:47:00,1.5354,1.53561,1.5354,1.53558,254000003.0
2005-06-01 02:48:00,1.53555,1.53558,1.53535,1.5355,277500000.0
2005-06-01 02:49:00,1.53533,1.53546,1.53522,1.53537,158499999.0
2005-06-01 02:50:00,1.5354,1.53545,1.53532,1.53538,72300001.0
2005-06-01 02:51:00,1.53533,1.53571,1.53528,1.53547,361800002.0
2005-06-01 02:52:00,1.53538,1.53545,1.53528,1.53538,225599999.0
2005-06-01 02:53:00,1.53545,1.53545,1.53524,1.5353,204299998.0
2005-06-01 02:54:00,1.53532,1.53545,1.53532,1.53545,135799998.0
2005-06-01 02:55:00,1.53529,1.5354,1.53526,1.53538,140999999.0
2005-06-01 02:56:00,1.5354,1.5354,1.5352,1.5352,119000001.0
2005-06-01 02:57:00,1.53547,1.53554,1.53529,1.53538,277999998.0
2005-06-01 02:58:00,1.5354,1.53553,1.53533,1.53534,243600000.0
2005-06-01 02:59:00,1.53537,1.53551,1.53535,1.53548,262900000.0
2005-06-01 03:00:00,1.53537,1.53549,1.53536,1.53536,215099999.0
2005-06-01 03:01:00,1.53523,1.53552,1.53523,1.53542,422300005.0
2005-06-01 03:02:00,1.53535,1.53545,1.53506,1.53506,415299997.0
2005-06-01 03:03:00,1.53541,1.53549,1.53529,1.53541,73400001.0
2005-06-01 03:04:00,1.53546,1.53546,1.53527,1.53527,40100000.0
2005-06-01 03:05:00,1.5353,1.5354,1.5353,1.5354,45500000.0
2005-06-01 03:06:00,1.53543,1.53552,1.53533,1.53533,295499998.0
2005-06-01 03:07:00,1.5354,1.53575,1.53535,1.53543,287399998.0
2005-06-01 03:08:00,1.5353,1.53545,1.53527,1.5354,260399997.0
2005-06-01 03:09:00,1.53538,1.53544,1.53518,1.53544,368900001.0
2005-06-01 03:10:00,1.53541,1.53579,1.53533,1.53568,393399999.0
2005-06-01 03:11:00,1.5353,1.53551,1.53529,1.53548,201199998.0
2005-06-01 03:12:00,1.53549,1.53555,1.53523,1.53548,162399999.0
2005-06-01 03:13:00,1.53555,1.53559,1.53541,1.53555,186900002.0
2005-06-01 03:14:00,1.53545,1.53558,1.53533,1.53551,179600001.0
2005-06-01 03:15:00,1.53563,1.53583,1.53557,1.53571,415799996.0
2005-06-01 03:16:00,1.5354,1.53562,1.53524,1.53542,222700001.0
2005-06-01 03:17:00,1.53543,1.53551,1.53526,1.53537,118300001.0
2005-06-01 03:18:00,1.53533,1.53548,1.53533,1.53548,58700000.0
2005-06-01 03:19:00,1.53557,1.53561,1.53541,1.53541,264700000.0
2005-06-01 03:20:00,1.53549,1.53563,1.53539,1.53555,178799999.0
2005-06-01 03:21:00,1.53547,1.53558,1.53537,1.53537,141800003.0
2005-06-01 03:22:00,1.53531,1.53556,1.53531,1.53554,229400001.0
2005-06-01 03:23:00,1.53535,1.53548,1.53521,1.53535,200300003.0
2005-06-01 03:24:00,1.53525,1.53562,1.53525,1.53532,209499994.0
2005-06-01 03:25:00,1.5354,1.5354,1.5353,1.5353,89400002.0
2005-06-01 03:26:00,1.53523,1.5358,1.53516,1.53578,400899998.0
2005-06-01 03:27:00,1.5353,1.5354,1.5353,1.5354,22300000.0
2005-06-01 03:28:00,1.5354,1.53545,1.53536,1.53543,207300002.0
2005-06-01 03:29:00,1.53524,1.53547,1.53524,1.53547,190999998.0
2005-06-01 03:30:00,1.53534,1.5356,1.53534,1.53539,194199997.0
2005-06-01 03:31:00,1.5354,1.53547,1.53532,1.53532,144500000.0
2005-06-01 03:32:00,1.5353,1.53558,1.5353,1.53555,223600003.0
2005-06-01 03:33:00,1.53544,1.53561,1.53539,1.53555,258100004.0
2005-06-01 03:34:00,1.53539,1.53575,1.53528,1.53555,381499999.0
2005-06-01 03:35:00,1.53536,1.53551,1.53536,1.53537,150600000.0
2005-06-01 03:36:00,1.53535,1.53543,1.53529,1.53536,175800002.0
2005-06-01 03:37:00,1.53531,1.53566,1.53531,1.53543,308099999.0
2005-06-01 03:38:00,1.53543,1.53567,1.53538,1.53539,197700001.0
2005-06-01 03:39:00,1.53533,1.53555,1.53533,1.53555,51900000.0
2005-06-01 03:40:00,1.5355,1.53573,1.53542,1.53557,284300000.0
2005-06-01 03:41:00,1.53525,1.5355,1.53525,1.5355,283499999.0
2005-06-01 03:42:00,1.5355,1.53555,1.53538,1.5355,331800000.0
2005-06-01 03:43:00,1.53548,1.53553,1.53531,1.53531,277900005.0
2005-06-01 03:44:00,1.53537,1.53548,1.53533,1.53533,93100000.0
2005-06-01 03:45:00,1.53548,1.53555,1.53532,1.53539,324899997.0
2005-06-01 03:46:00,1.53536,1.53553,1.53529,1.53553,205799999.0
2005-06-01 03:47:00,1.53587,1.53587,1.53536,1.5356,266200001.0
2005-06-01 03:48:00,1.53544,1.53553,1.53526,1.53537,73500001.0
2005-06-01 03:49:00,1.53522,1.5354,1.53522,1.5354,78300000.0
2005-06-01 03:50:00,1.53512,1.53576,1.53511,1.53559,321300000.0
2005-06-01 03:51:00,1.53547,1.53551,1.53524,1.53542,415099998.0
2005-06-01 03:52:00,1.53542,1.53546,1.53522,1.53522,254599998.0
2005-06-01 03:53:00,1.53547,1.53565,1.53524,1.53543,409000006.0
2005-06-01 03:54:00,1.5354,1.53545,1.5354,1.53545,53599998.0
2005-06-01 03:55:00,1.53565,1.53576,1.53538,1.53541,376600002.0
2005-06-01 03:56:00,1.5352,1.53545,1.5352,1.53545,368800005.0
2005-06-01 03:57:00,1.53545,1.53545,1.5354,1.5354,24000000.0
2005-06-01 03:58:00,1.53538,1.5357,1.53527,1.5355,313100001.0
2005-06-01 03:59:00,1.5352,1.5354,1.5352,1.5354,219099999.0
2005-06-01 04:00:00,1.53538,1.53545,1.53532,1.5354,24800000.0
2005-06-01 04:01:00,1.53543,1.53564,1.53527,1.53548,468100006.0
2005-06-01 04:02:00,1.5356,1.53574,1.5356,1.53569,180100002.0
2005-06-01 04:03:00,1.53597,1.53603,1.53549,1.53549,265699997.0
2005-06-01 04:04:00,1.5356,1.5358,1.5356,1.53576,377500003.0
2005-06-01 04:05:00,1.5356,1.53578,1.53559,1.53578,447900003.0
2005-06-01 04:06:00,1.53557,1.5357,1.53546,1.53559,180300001.0
2005-06-01 04:07:00,1.53553,1.53581,1.53539,1.53581,376500001.0
2005-06-01 04:08:00,1.53575,1.53609,1.53552,1.53607,393999997.0
2005-06-01 04:09:00,1.53547,1.53585,1.53547,1.5358,287499998.0
2005-06-01 04:10:00,1.53581,1.53592,1.53572,1.53584,119600004.0
2005-06-01 04:11:00,1.53575,1.53588,1.53562,1.53582,320199998.0
2005-06-01 04:12:00,1.53571,1.536,1.53557,1.53596,415999995.0
2005-06-01 04:13:00,1.53573,1.53588,1.53569,1.53582,156700000.0
2005-06-01 04:14:00,1.53582,1.53588,1.53567,1.53578,244200003.0
2005-06-01 04:15:00,1.53585,1.53585,1.5358,1.5358,41700000.0
2005-06-01 04:16:00,1.53581,1.5362,1.53564,1.53596,382500001.0
2005-06-01 04:17:00,1.53572,1.53588,1.53568,1.53577,248200001.0
2005-06-01 04:18:00,1.53572,1.53585,1.53572,1.53585,126900005.0
2005-06-01 04:19:00,1.53555,1.53572,1.53529,1.53544,384699998.0
2005-06-01 04:20:00,1.53558,1.53578,1.53532,1.53532,238699998.0
2005-06-01 04:21:00,1.5355,1.53558,1.53537,1.53545,329100001.0
2005-06-01 04:22:00,1.53527,1.53546,1.53522,1.53533,350100003.0
2005-06-01 04:23:00,1.53531,1.53555,1.53531,1.5355,312600002.0
2005-06-01 04:24:00,1.5354,1.53555,1.53536,1.5355,274600001.0
2005-06-01 04:25:00,1.5356,1.53572,1.53541,1.53547,430499998.0
2005-06-01 04:26:00,1.53563,1.53563,1.53543,1.53552,374100002.0
2005-06-01 04:27:00,1.53548,1.53557,1.53539,1.53543,260100002.0
2005-06-01 04:28:00,1.53547,1.53555,1.53537,1.53547,81500002.0
2005-06-01 04:29:00,1.53538,1.5355,1.53532,1.53545,118400000.0
2005-06-01 04:30:00,1.53552,1.53562,1.53543,1.53551,272199998.0
2005-06-01 04:31:00,1.53539,1.53548,1.53529,1.53543,312000002.0
2005-06-01 04:32:00,1.53548,1.53553,1.53534,1.53542,225300003.0
2005-06-01 04:33:00,1.53547,1.53556,1.53536,1.53548,168300001.0
2005-06-01 04:34:00,1.53528,1.53554,1.53528,1.53536,265100001.0
2005-06-01 04:35:00,1.5354,1.53553,1.53527,1.53553,206199996.0
2005-06-01 04:36:00,1.53555,1.53555,1.5355,1.5355,43099998.0
2005-06-01 04:37:00,1.5356,1.53568,1.53546,1.53558,295000001.0
2005-06-01 04:38:00,1.5354,1.53561,1.5354,1.53557,291799996.0
2005-06-01 04:39:00,1.53538,1.53555,1.53532,1.5355,243700001.0
2005-06-01 04:40:00,1.53547,1.53555,1.53535,1.53547,84000000.0
2005-06-01 04:41:00,1.53538,1.5355,1.53531,1.53545,62300000.0
2005-06-01 04:42:00,1.5354,1.53555,1.5354,1.5355,383500001.0
2005-06-01 04:43:00,1.53544,1.53561,1.53539,1.53544,164499999.0
2005-06-01 04:44:00,1.53561,1.53571,1.53545,1.53557,319499999.0
2005-06-01 04:45:00,1.53546,1.5357,1.53525,1.53538,202799996.0
2005-06-01 04:46:00,1.5354,1.5354,1.5353,1.5353,11000000.0
2005-06-01 04:47:00,1.53535,1.53564,1.53534,1.53547,244999994.0
2005-06-01 04:48:00,1.53547,1.53559,1.53533,1.53543,228900005.0
2005-06-01 04:49:00,1.53547,1.53563,1.53537,1.53545,366899995.0
2005-06-01 04:50:00,1.53529,1.53549,1.53522,1.53542,297600000.0
2005-06-01 04:51:00,1.5353,1.5354,1.5353,1.5354,50400000.0
2005-06-01 04:52:00,1.5353,1.5354,1.5353,1.5354,16000000.0
2005-06-01 04:53:00,1.53517,1.53548,1.53517,1.53548,83100000.0
2005-06-01 04:54:00,1.53498,1.5358,1.53498,1.5358,296100004.0
2005-06-01 04:55:00,1.53535,1.5354,1.53522,1.53528,20800000.0
2005-06-01 04:56:00,1.53531,1.53552,1.53531,1.53552,82599999.0
2005-06-01 04:57:00,1.53548,1.53554,1.53532,1.53547,348300005.0
2005-06-01 04:58:00,1.5355,1.53551,1.53531,1.53533,621900000.0
2005-06-01 04:59:00,1.53547,1.53553,1.53531,1.53531,459800005.0
2005-06-01 05:00:00,1.53542,1.53581,1.53542,1.53548,191499997.0
2005-06-01 05:01:00,1.53563,1.53593,1.53544,1.53579,384200000.0
2005-06-01 05:02:00,1.53517,1.53549,1.53517,1.53547,402600001.0
2005-06-01 05:03:00,1.53552,1.53552,1.53528,1.53528,144700000.0
2005-06-01 05:04:00,1.53547,1.5355,1.53536,1.53536,145599999.0
2005-06-01 05:05:00,1.53553,1.53553,1.53527,1.53527,62900000.0
2005-06-01 05:06:00,1.53537,1.53551,1.5353,1.53542,317899996.0
2005-06-01 05:07:00,1.5354,1.53545,1.53531,1.53543,222500001.0
2005-06-01 05:08:00,1.53536,1.53545,1.53522,1.5354,269300003.0
2005-06-01 05:09:00,1.5352,1.53534,1.53519,1.53531,65500000.0
2005-06-01 05:10:00,1.53519,1.5353,1.53515,1.53527,75900000.0
2005-06-01 05:11:00,1.53527,1.53535,1.53511,1.53525,204400000.0
2005-06-01 05:12:00,1.53516,1.53535,1.53511,1.53535,389399992.0
2005-06-01 05:13:00,1.53562,1.53564,1.53508,1.53508,537900001.0
2005-06-01 05:14:00,1.53527,1.53547,1.53527,1.53538,307600004.0
2005-06-01 05:15:00,1.5354,1.53563,1.53536,1.53551,175800000.0
2005-06-01 05:16:00,1.53568,1.53596,1.53554,1.53562,271599998.0
2005-06-01 05:17:00,1.53557,1.53557,1.53541,1.53541,85500000.0
2005-06-01 05:18:00,1.53532,1.53545,1.53529,1.53538,108800001.0
2005-06-01 05:19:00,1.53547,1.5356,1.53532,1.53547,184100000.0
2005-06-01 05:20:00,1.53548,1.53563,1.53548,1.53563,35200000.0
2005-06-01 05:21:00,1.53547,1.5356,1.53528,1.5355,174500002.0
2005-06-01 05:22:00,1.53557,1.53558,1.53536,1.53536,274900002.0
2005-06-01 05:23:00,1.53529,1.5354,1.53522,1.53533,126500002.0
2005-06-01 05:24:00,1.53507,1.53545,1.53507,1.53543,226199998.0
2005-06-01 05:25:00,1.53538,1.53545,1.53527,1.53532,209200000.0
2005-06-01 05:26:00,1.5357,1.53572,1.53522,1.5357,350300001.0
2005-06-01 05:27:00,1.5352,1.53549,1.5352,1.53539,411500008.0
2005-06-01 05:28:00,1.53552,1.53552,1.53524,1.53524,248699999.0
2005-06-01 05:29:00,1.53531,1.53548,1.53528,1.53547,429600005.0
2005-06-01 05:30:00,1.53536,1.53548,1.53529,1.5354,369899997.0
2005-06-01 05:31:00,1.53547,1.5356,1.53533,1.5355,370500006.0
2005-06-01 05:32:00,1.53535,1.53558,1.53535,1.53557,398000003.0
2005-06-01 05:33:00,1.53536,1.53566,1.53536,1.53565,205399999.0
2005-06-01 05:34:00,1.5355,1.53563,1.53534,1.53555,280499998.0
2005-06-01 05:35:00,1.5356,1.5356,1.5355,1.5355,26400000.0
2005-06-01 05:36:00,1.53555,1.53567,1.5354,1.53557,231799997.0
2005-06-01 05:37:00,1.53567,1.53572,1.53544,1.53544,352700003.0
2005-06-01 05:38:00,1.53565,1.53567,1.53565,1.53567,42300000.0
2005-06-01 05:39:00,1.5355,1.53569,1.53537,1.53548,206299999.0
2005-06-01 05:40:00,1.53557,1.53564,1.53542,1.53556,332100002.0
2005-06-01 05:41:00,1.53557,1.53571,1.53557,1.53571,118900000.0
2005-06-01 05:42:00,1.53553,1.53576,1.53553,1.53569,279400002.0
2005-06-01 05:43:00,1.53565,1.53578,1.53552,1.53567,248900000.0
2005-06-01 05:44:00,1.53567,1.53575,1.53553,1.53565,80799999.0
2005-06-01 05:45:00,1.53562,1.53575,1.53562,1.5357,167100002.0
2005-06-01 05:46:00,1.53567,1.53575,1.53557,1.53567,125300004.0
2005-06-01 05:47:00,1.53561,1.53571,1.53542,1.53552,442700002.0
2005-06-01 05:48:00,1.53549,1.53554,1.5353,1.5353,551899998.0
2005-06-01 05:49:00,1.5354,1.53547,1.53516,1.53516,440100003.0
2005-06-01 05:50:00,1.53548,1.5355,1.53531,1.53538,252799997.0
2005-06-01 05:51:00,1.5355,1.53558,1.53542,1.53546,221100003.0
2005-06-01 05:52:00,1.53534,1.53559,1.53534,1.53545,387799999.0
2005-06-01 05:53:00,1.5356,1.53567,1.53545,1.53546,464899999.0
2005-06-01 05:54:00,1.53544,1.53562,1.53533,1.53547,282099997.0
2005-06-01 05:55:00,1.53545,1.53555,1.53531,1.5354,201900003.0
2005-06-01 05:56:00,1.53554,1.53559,1.53546,1.5355,58399999.0
2005-06-01 05:57:00,1.5355,1.53573,1.5355,1.53573,199500003.0
2005-06-01 05:58:00,1.5356,1.5357,1.53545,1.53558,185900000.0
2005-06-01 05:59:00,1.53559,1.5357,1.53547,1.53558,356600000.0
2005-06-01 06:00:00,1.53558,1.53575,1.53548,1.53575,160600002.0
2005-06-01 06:01:00,1.53575,1.53578,1.53555,1.53556,278299998.0
2005-06-01 06:02:00,1.5357,1.5357,1.5356,1.5356,268500001.0
2005-06-01 06:03:00,1.5357,1.53575,1.5356,1.53569,182500002.0
2005-06-01 06:04:00,1.53551,1.53575,1.53551,1.5357,368699997.0
2005-06-01 06:05:00,1.53595,1.53605,1.5353,1.53532,230200002.0
2005-06-01 06:06:00,1.53575,1.53575,1.53555,1.53559,392200000.0
2005-06-01 06:07:00,1.53548,1.53563,1.53527,1.53543,110700001.0
2005-06-01 06:08:00,1.53545,1.53567,1.53545,1.53567,305499999.0
2005-06-01 06:09:00,1.53575,1.53578,1.53558,1.5357,337200003.0
2005-06-01 06:10:00,1.5357,1.5357,1.53544,1.53546,344399998.0
2005-06-01 06:11:00,1.53576,1.53599,1.53547,1.5355,470500001.0
2005-06-01 06:12:00,1.5355,1.53575,1.5355,1.53575,225899996.0
2005-06-01 06:13:00,1.53562,1.53573,1.53556,1.5357,96700000.0
2005-06-01 06:14:00,1.53575,1.53575,1.53555,1.5356,135099999.0
2005-06-01 06:15:00,1.53565,1.53575,1.53565,1.53575,201500001.0
2005-06-01 06:16:00,1.5357,1.5357,1.5356,1.5356,24000000.0
2005-06-01 06:17:00,1.5356,1.53575,1.5356,1.53575,248599995.0
2005-06-01 06:18:00,1.53575,1.53575,1.53554,1.5356,285100004.0
2005-06-01 06:19:00,1.53565,1.53588,1.53565,1.53584,239500003.0
2005-06-01 06:20:00,1.53592,1.53592,1.53563,1.53563,331400001.0
2005-06-01 06:21:00,1.53588,1.53602,1.53544,1.53544,279100002.0
2005-06-01 06:22:00,1.53565,1.53575,1.5355,1.53565,314799997.0
2005-06-01 06:23:00,1.53587,1.53597,1.5356,1.53577,504099999.0
2005-06-01 06:24:00,1.5357,1.53575,1.53551,1.53567,148000000.0
2005-06-01 06:25:00,1.53558,1.53571,1.5355,1.5356,335299997.0
2005-06-01 06:26:00,1.5357,1.53573,1.53548,1.53557,368400002.0
2005-06-01 06:27:00,1.53559,1.53567,1.53553,1.53565,291799996.0
2005-06-01 06:28:00,1.53572,1.5358,1.53509,1.53521,230500000.0
2005-06-01 06:29:00,1.53554,1.53567,1.53553,1.5356,131099997.0
2005-06-01 06:30:00,1.53551,1.53567,1.5355,1.5356,49600000.0
2005-06-01 06:31:00,1.53569,1.53569,1.53553,1.53553,116500003.0
2005-06-01 06:32:00,1.5356,1.53565,1.5355,1.5355,257200002.0
2005-06-01 06:33:00,1.53545,1.5356,1.53545,1.5356,104500000.0
2005-06-01 06:34:00,1.53587,1.53595,1.53564,1.53585,265499999.0
2005-06-01 06:35:00,1.53556,1.53566,1.53545,1.5355,323599996.0
2005-06-01 06:36:00,1.53548,1.5356,1.53537,1.53553,55200000.0
2005-06-01 06:37:00,1.53565,1.53565,1.5356,1.5356,8000000.0
2005-06-01 06:38:00,1.53543,1.53563,1.53543,1.5356,202999999.0
2005-06-01 06:39:00,1.53545,1.5356,1.53536,1.53547,226799997.0
2005-06-01 06:40:00,1.53546,1.53565,1.53544,1.53557,407200004.0
2005-06-01 06:41:00,1.53557,1.53565,1.53543,1.53555,52600000.0
2005-06-01 06:42:00,1.53537,1.53586,1.53537,1.53586,247000001.0
2005-06-01 06:43:00,1.53558,1.53565,1.53543,1.5356,301799998.0
2005-06-01 06:44:00,1.5356,1.5356,1.53546,1.5355,216500000.0
2005-06-01 06:45:00,1.53563,1.53565,1.53541,1.53541,232100001.0
2005-06-01 06:46:00,1.5355,1.53565,1.53539,1.53555,351300002.0
2005-06-01 06:47:00,1.53546,1.53574,1.53546,1.53568,302300002.0
2005-06-01 06:48:00,1.53573,1.53573,1.53557,1.53562,192400001.0
2005-06-01 06:49:00,1.53559,1.53563,1.53546,1.53563,193699999.0
2005-06-01 06:50:00,1.53557,1.53573,1.53536,1.53537,294800001.0
2005-06-01 06:51:00,1.53563,1.53563,1.53545,1.53558,360299996.0
2005-06-01 06:52:00,1.53567,1.53575,1.53548,1.53567,202099999.0
2005-06-01 06:53:00,1.53556,1.53568,1.53549,1.53562,209299995.0
2005-06-01 06:54:00,1.53561,1.53573,1.53548,1.53552,320400000.0
2005-06-01 06:55:00,1.53567,1.53573,1.53548,1.53557,331300005.0
2005-06-01 06:56:00,1.53556,1.53566,1.53541,1.53551,255500004.0
2005-06-01 06:57:00,1.53595,1.53598,1.53553,1.53582,340400004.0
2005-06-01 06:58:00,1.5357,1.53575,1.5357,1.53575,174200002.0
2005-06-01 06:59:00,1.5357,1.53575,1.5356,1.53565,382100001.0
2005-06-01 07:00:00,1.53568,1.53575,1.53553,1.53565,404200000.0
2005-06-01 07:01:00,1.53568,1.53572,1.53554,1.53565,223099999.0
2005-06-01 07:02:00,1.5357,1.5357,1.5356,1.5356,58500000.0
2005-06-01 07:03:00,1.53571,1.53578,1.53562,1.53566,161400000.0
2005-06-01 07:04:00,1.53569,1.53581,1.53552,1.53565,292699998.0
2005-06-01 07:05:00,1.53563,1.53575,1.53554,1.53567,345200003.0
2005-06-01 07:06:00,1.5355,1.53565,1.5355,1.53565,40099998.0
2005-06-01 07:07:00,1.5357,1.5357,1.5356,1.5356,46500000.0
2005-06-01 07:08:00,1.5355,1.53565,1.5355,1.53565,46200001.0
2005-06-01 07:09:00,1.5357,1.53578,1.53552,1.53552,398499999.0
2005-06-01 07:10:00,1.53563,1.5357,1.53549,1.53557,66300002.0
2005-06-01 07:11:00,1.53592,1.53605,1.53576,1.53589,160399997.0
2005-06-01 07:12:00,1.53562,1.53582,1.53562,1.53567,198900001.0
2005-06-01 07:13:00,1.53562,1.53582,1.53562,1.53571,321300005.0
2005-06-01 07:14:00,1.53553,1.53575,1.53553,1.53575,45200001.0
2005-06-01 07:15:00,1.5357,1.53575,1.53549,1.53568,481400002.0
2005-06-01 07:16:00,1.53567,1.53577,1.53553,1.53564,118399999.0
2005-06-01 07:17:00,1.53575,1.53596,1.53575,1.53596,159399998.0
2005-06-01 07:18:00,1.53579,1.536,1.53579,1.53588,254899997.0
2005-06-01 07:19:00,1.53588,1.53611,1.53588,1.53599,218700004.0
2005-06-01 07:20:00,1.536,1.53613,1.53586,1.53586,304300003.0
2005-06-01 07:21:00,1.53594,1.53602,1.53583,1.53593,107000000.0
2005-06-01 07:22:00,1.53607,1.53621,1.53586,1.53613,340299999.0
2005-06-01 07:23:00,1.53593,1.53606,1.53589,1.53593,275299994.0
2005-06-01 07:24:00,1.53596,1.53603,1.53584,1.53596,248000000.0
2005-06-01 07:25:00,1.53584,1.53598,1.53581,1.53598,412399999.0
2005-06-01 07:26:00,1.53589,1.536,1.53562,1.53583,395999996.0
2005-06-01 07:27:00,1.53582,1.53587,1.53562,1.5357,330300002.0
2005-06-01 07:28:00,1.53582,1.53587,1.53566,1.53578,182900004.0
2005-06-01 07:29:00,1.53582,1.53589,1.53568,1.53568,320300000.0
2005-06-01 07:30:00,1.5359,1.53598,1.53585,1.53592,308400003.0
2005-06-01 07:31:00,1.53588,1.53588,1.53577,1.53581,140600002.0
2005-06-01 07:32:00,1.53585,1.53585,1.5356,1.5356,237299998.0
2005-06-01 07:33:00,1.5358,1.53585,1.53562,1.53577,285499996.0
2005-06-01 07:34:00,1.53581,1.53585,1.53558,1.53573,413600004.0
2005-06-01 07:35:00,1.53583,1.53591,1.53571,1.53584,230300001.0
2005-06-01 07:36:00,1.53585,1.53585,1.53566,1.53566,276600005.0
2005-06-01 07:37:00,1.53585,1.53585,1.5358,1.5358,30100000.0
2005-06-01 07:38:00,1.53583,1.53585,1.53567,1.53578,243799998.0
2005-06-01 07:39:00,1.53583,1.53583,1.53563,1.53583,316300001.0
2005-06-01 07:40:00,1.53565,1.53592,1.53565,1.53592,176300000.0
2005-06-01 07:41:00,1.53578,1.53595,1.53566,1.53595,499499998.0
2005-06-01 07:42:00,1.53585,1.53588,1.53563,1.53584,419799998.0
2005-06-01 07:43:00,1.53581,1.53591,1.5357,1.53582,306700006.0
2005-06-01 07:44:00,1.5357,1.53585,1.53568,1.53578,123100000.0
2005-06-01 07:45:00,1.53578,1.53585,1.5357,1.5358,287199994.0
2005-06-01 07:46:00,1.53585,1.53585,1.53572,1.53572,57500000.0
2005-06-01 07:47:00,1.53577,1.53579,1.53563,1.53569,276599999.0
2005-06-01 07:48:00,1.53579,1.53591,1.53573,1.53589,229299997.0
2005-06-01 07:49:00,1.53579,1.53589,1.53573,1.53581,104800000.0
2005-06-01 07:50:00,1.53583,1.53604,1.53572,1.53587,470600004.0
2005-06-01 07:51:00,1.53582,1.53596,1.5357,1.53585,336700003.0
2005-06-01 07:52:00,1.53598,1.53602,1.53583,1.53583,144900000.0
2005-06-01 07:53:00,1.53577,1.53577,1.5356,1.5356,102199999.0
2005-06-01 07:54:00,1.53552,1.53565,1.53536,1.53549,369800000.0
2005-06-01 07:55:00,1.53548,1.53563,1.53548,1.5355,112900002.0
2005-06-01 07:56:00,1.53558,1.53565,1.53538,1.53555,236399998.0
2005-06-01 07:57:00,1.53577,1.53582,1.53574,1.53582,118900001.0
2005-06-01 07:58:00,1.53576,1.53602,1.5357,1.53591,258800004.0
2005-06-01 07:59:00,1.53588,1.53595,1.53579,1.5359,425100004.0
2005-06-01 08:00:00,1.53577,1.53599,1.53577,1.53581,240499999.0
2005-06-01 08:01:00,1.5358,1.53595,1.53575,1.53595,336900002.0
2005-06-01 08:02:00,1.53595,1.53595,1.5357,1.53579,333300005.0
2005-06-01 08:03:00,1.53567,1.5359,1.53567,1.5359,193199999.0
2005-06-01 08:04:00,1.53576,1.53596,1.53576,1.53596,152700001.0
2005-06-01 08:05:00,1.53593,1.53593,1.53574,1.53583,287000004.0
2005-06-01 08:06:00,1.53586,1.53608,1.53573,1.5359,435699998.0
2005-06-01 08:07:00,1.5359,1.53606,1.53576,1.53598,364700004.0
2005-06-01 08:08:00,1.53593,1.53604,1.5358,1.53589,206999998.0
2005-06-01 08:09:00,1.53577,1.53607,1.53577,1.53607,215499998.0
2005-06-01 08:10:00,1.53575,1.53617,1.53575,1.53616,170900000.0
2005-06-01 08:11:00,1.5364,1.53653,1.53584,1.5362,410899999.0
2005-06-01 08:12:00,1.536,1.53615,1.536,1.53615,12000000.0
2005-06-01 08:13:00,1.53608,1.53625,1.53606,1.53622,351000004.0
2005-06-01 08:14:00,1.53611,1.53625,1.53595,1.53613,301400001.0
2005-06-01 08:15:00,1.53615,1.53628,1.53608,1.53625,274499999.0
2005-06-01 08:16:00,1.53589,1.53614,1.53589,1.53614,48000000.0
2005-06-01 08:17:00,1.53605,1.53605,1.5359,1.5359,20100000.0
2005-06-01 08:18:00,1.53618,1.53628,1.53614,1.5362,43300000.0
2005-06-01 08:19:00,1.53627,1.53635,1.53611,1.53635,214100000.0
2005-06-01 08:20:00,1.53627,1.53635,1.53614,1.5363,356000006.0
2005-06-01 08:21:00,1.53611,1.53635,1.53608,1.53632,245500001.0
2005-06-01 08:22:00,1.53608,1.53626,1.53608,1.53618,132300001.0
2005-06-01 08:23:00,1.53624,1.53637,1.5361,1.53616,275600000.0
2005-06-01 08:24:00,1.53621,1.53642,1.53617,1.53629,109000000.0
2005-06-01 08:25:00,1.53623,1.53636,1.5362,1.5363,109499998.0
2005-06-01 08:26:00,1.53637,1.53646,1.5362,1.53632,340899999.0
2005-06-01 08:27:00,1.53637,1.53667,1.53624,1.53654,287799996.0
2005-06-01 08:28:00,1.53649,1.53662,1.53639,1.53649,204399999.0
2005-06-01 08:29:00,1.5364,1.53657,1.5364,1.53655,338000004.0
2005-06-01 08:30:00,1.53656,1.53663,1.53643,1.53651,289000002.0
2005-06-01 08:31:00,1.53658,1.53671,1.53644,1.53651,408400002.0
2005-06-01 08:32:00,1.5366,1.53665,1.5365,1.5365,307600007.0
2005-06-01 08:33:00,1.53659,1.53667,1.53645,1.53655,287999998.0
2005-06-01 08:34:00,1.53647,1.53659,1.53642,1.53642,274500003.0
2005-06-01 08:35:00,1.53668,1.53668,1.53652,1.53658,206900003.0
2005-06-01 08:36:00,1.53655,1.53668,1.53655,1.53668,106700001.0
2005-06-01 08:37:00,1.5365,1.53672,1.53646,1.53667,164000000.0
2005-06-01 08:38:00,1.53662,1.53666,1.53651,1.53654,38400000.0
2005-06-01 08:39:00,1.53657,1.53675,1.53655,1.53675,184400000.0
2005-06-01 08:40:00,1.53653,1.53669,1.53653,1.53666,135899998.0
2005-06-01 08:41:00,1.53662,1.5367,1.53637,1.53657,200400000.0
2005-06-01 08:42:00,1.53661,1.5367,1.53644,1.53652,473600005.0
2005-06-01 08:43:00,1.53651,1.53666,1.53651,1.53666,67100001.0
2005-06-01 08:44:00,1.5367,1.53672,1.5366,1.53665,116200001.0
2005-06-01 08:45:00,1.53663,1.53671,1.53615,1.53638,321899999.0
2005-06-01 08:46:00,1.53655,1.5366,1.5364,1.53648,211799994.0
2005-06-01 08:47:00,1.53654,1.53671,1.53652,1.53668,301599998.0
2005-06-01 08:48:00,1.53663,1.53673,1.53641,1.53661,286999997.0
2005-06-01 08:49:00,1.53642,1.53662,1.53642,1.5366,266100004.0
2005-06-01 08:50:00,1.53643,1.53665,1.53643,1.53655,293700001.0
2005-06-01 08:51:00,1.53641,1.53657,1.53641,1.53657,75100002.0
2005-06-01 08:52:00,1.53642,1.53654,1.53642,1.53644,229399997.0
2005-06-01 08:53:00,1.53647,1.53655,1.53633,1.53646,320900004.0
2005-06-01 08:54:00,1.53637,1.53649,1.53624,1.53626,396700000.0
2005-06-01 08:55:00,1.53645,1.53645,1.53632,1.53632,99499999.0
2005-06-01 08:56:00,1.53634,1.53648,1.5363,1.53645,312600003.0
2005-06-01 08:57:00,1.53642,1.5365,1.53611,1.53611,377700000.0
2005-06-01 08:58:00,1.53633,1.53652,1.53623,1.53639,278200002.0
2005-06-01 08:59:00,1.53623,1.53623,1.53613,1.53617,127900003.0
2005-06-01 09:00:00,1.53599,1.53612,1.53591,1.53591,253200000.0
2005-06-01 09:01:00,1.5358,1.53599,1.53577,1.53585,150800000.0
2005-06-01 09:02:00,1.53577,1.53599,1.53577,1.53597,204499996.0
2005-06-01 09:03:00,1.53592,1.53598,1.53581,1.53592,213900001.0
2005-06-01 09:04:00,1.53589,1.53603,1.53577,1.53594,282100001.0
2005-06-01 09:05:00,1.53605,1.53608,1.53587,1.53599,232000000.0
2005-06-01 09:06:00,1.53595,1.53602,1.53579,1.53589,144699998.0
2005-06-01 09:07:00,1.5359,1.53601,1.5358,1.53592,216399998.0
2005-06-01 09:08:00,1.53588,1.53588,1.53572,1.53582,156199999.0
2005-06-01 09:09:00,1.5358,1.53583,1.53563,1.53563,287600001.0
2005-06-01 09:10:00,1.5357,1.5357,1.5356,1.5356,123799996.0
2005-06-01 09:11:00,1.53556,1.53575,1.53556,1.5357,329799999.0
2005-06-01 09:12:00,1.53569,1.53581,1.53559,1.53572,308700001.0
2005-06-01 09:13:00,1.53566,1.53566,1.5354,1.53548,212199999.0
2005-06-01 09:14:00,1.5355,1.5355,1.5353,1.53538,280600001.0
2005-06-01 09:15:00,1.53542,1.53561,1.53542,1.53558,341399999.0
2005-06-01 09:16:00,1.53556,1.53559,1.53547,1.53553,135599998.0
2005-06-01 09:17:00,1.53549,1.53563,1.53549,1.53563,103000002.0
2005-06-01 09:18:00,1.53563,1.53581,1.53561,1.53574,278000001.0
2005-06-01 09:19:00,1.53542,1.53558,1.53542,1.53558,96400001.0
2005-06-01 09:20:00,1.5356,1.53578,1.53559,1.53559,98500000.0
2005-06-01 09:21:00,1.5359,1.53601,1.53574,1.53589,208999999.0
2005-06-01 09:22:00,1.53585,1.53597,1.5358,1.53595,223000003.0
2005-06-01 09:23:00,1.53587,1.53596,1.53576,1.53582,343500003.0
2005-06-01 09:24:00,1.53587,1.53595,1.53574,1.53584,273800003.0
2005-06-01 09:25:00,1.53574,1.53593,1.53574,1.53593,122199998.0
2005-06-01 09:26:00,1.53591,1.53591,1.53577,1.53577,58100000.0
2005-06-01 09:27:00,1.5358,1.53594,1.53557,1.53587,372400001.0
2005-06-01 09:28:00,1.53592,1.53608,1.53584,1.53595,295900003.0
2005-06-01 09:29:00,1.536,1.53602,1.53584,1.5359,213400003.0
2005-06-01 09:30:00,1.53597,1.53603,1.53586,1.53586,378299996.0
2005-06-01 09:31:00,1.53588,1.53605,1.53587,1.53594,224499998.0
2005-06-01 09:32:00,1.53581,1.53596,1.53581,1.53583,68000000.0
2005-06-01 09:33:00,1.53598,1.53608,1.53591,1.53598,271500004.0
2005-06-01 09:34:00,1.5361,1.5361,1.53591,1.53603,211500002.0
2005-06-01 09:35:00,1.53597,1.53613,1.53597,1.53613,346599999.0
2005-06-01 09:36:00,1.53606,1.53606,1.53587,1.53587,382500005.0
2005-06-01 09:37:00,1.536,1.53607,1.53593,1.53602,78500000.0
2005-06-01 09:38:00,1.53599,1.5361,1.53579,1.53609,333900002.0
2005-06-01 09:39:00,1.53602,1.53613,1.53596,1.53607,196400001.0
2005-06-01 09:40:00,1.53602,1.5363,1.53597,1.53597,258399999.0
2005-06-01 09:41:00,1.53608,1.53609,1.53592,1.53594,313799995.0
2005-06-01 09:42:00,1.53598,1.53613,1.53588,1.53589,287600005.0
2005-06-01 09:43:00,1.53603,1.53608,1.53587,1.53598,298400000.0
2005-06-01 09:44:00,1.53596,1.53596,1.53563,1.53563,182400000.0
2005-06-01 09:45:00,1.53578,1.5359,1.53572,1.53585,94500002.0
2005-06-01 09:46:00,1.53588,1.53593,1.53575,1.53575,289599996.0
2005-06-01 09:47:00,1.53578,1.53594,1.53578,1.53591,255100000.0
2005-06-01 09:48:00,1.53576,1.53592,1.53563,1.53592,600300005.0
2005-06-01 09:49:00,1.53588,1.5359,1.53575,1.53578,473199996.0
2005-06-01 09:50:00,1.53592,1.53599,1.53582,1.53598,397800006.0
2005-06-01 09:51:00,1.53599,1.53608,1.5359,1.53596,227500000.0
2005-06-01 09:52:00,1.53595,1.5361,1.53595,1.53599,135800001.0
2005-06-01 09:53:00,1.53606,1.53615,1.53583,1.53605,292399999.0
2005-06-01 09:54:00,1.53615,1.53622,1.53596,1.53607,397999996.0
2005-06-01 09:55:00,1.53604,1.53618,1.53584,1.53608,338300001.0
2005-06-01 09:56:00,1.53594,1.5361,1.53594,1.5361,178899999.0
2005-06-01 09:57:00,1.53604,1.53611,1.53576,1.53583,362500001.0
2005-06-01 09:58:00,1.53577,1.53586,1.53567,1.53572,358300004.0
2005-06-01 09:59:00,1.53584,1.53597,1.53579,1.53581,132900001.0
2005-06-01 10:00:00,1.53579,1.53595,1.53574,1.53588,283600001.0
2005-06-01 10:01:00,1.53594,1.53602,1.53574,1.53594,398500002.0
2005-06-01 10:02:00,1.53591,1.53596,1.53569,1.53579,244600001.0
2005-06-01 10:03:00,1.53592,1.53598,1.53571,1.53583,216200001.0
2005-06-01 10:04:00,1.53565,1.53565,1.5349,1.5349,161400002.0
2005-06-01 10:05:00,1.53506,1.53565,1.53498,1.53541,398399996.0
2005-06-01 10:06:00,1.53517,1.5353,1.53509,1.53511,166800000.0
2005-06-01 10:07:00,1.53549,1.5357,1.53534,1.5357,379500005.0
2005-06-01 10:08:00,1.53571,1.5361,1.53571,1.536,335600000.0
2005-06-01 10:09:00,1.53587,1.53596,1.53556,1.53556,266499998.0
2005-06-01 10:10:00,1.53546,1.53575,1.53546,1.53547,354400000.0
2005-06-01 10:11:00,1.5355,1.53573,1.5355,1.53559,287100002.0
2005-06-01 10:12:00,1.53572,1.53574,1.53548,1.53548,275000002.0
2005-06-01 10:13:00,1.53567,1.53567,1.53551,1.53551,51900002.0
2005-06-01 10:14:00,1.53533,1.53545,1.53473,1.53473,374100003.0
2005-06-01 10:15:00,1.53448,1.53448,1.53419,1.53419,172699999.0
2005-06-01 10:16:00,1.53409,1.53409,1.53308,1.53328,279199999.0
2005-06-01 10:17:00,1.53316,1.53333,1.53275,1.53291,347800004.0
2005-06-01 10:18:00,1.53298,1.53319,1.53293,1.53304,230300000.0
2005-06-01 10:19:00,1.53314,1.53326,1.53307,1.5332,318699999.0
2005-06-01 10:20:00,1.53302,1.53322,1.53298,1.53321,211100001.0
2005-06-01 10:21:00,1.53305,1.53328,1.53305,1.53325,321400000.0
2005-06-01 10:22:00,1.53326,1.5334,1.53309,1.53324,373400007.0
2005-06-01 10:23:00,1.53318,1.53328,1.53273,1.53273,408900004.0
2005-06-01 10:24:00,1.53274,1.53286,1.5325,1.53273,490799999.0
2005-06-01 10:25:00,1.53296,1.53296,1.53268,1.53268,531200000.0
2005-06-01 10:26:00,1.53303,1.53326,1.533,1.53319,271000003.0
2005-06-01 10:27:00,1.53324,1.53335,1.53317,1.53324,387499998.0
2005-06-01 10:28:00,1.53327,1.53327,1.53299,1.533,249599998.0
2005-06-01 10:29:00,1.53291,1.53291,1.53256,1.53258,240900001.0
2005-06-01 10:30:00,1.53259,1.53285,1.53255,1.53279,290999997.0
2005-06-01 10:31:00,1.53265,1.5328,1.53253,1.53262,209200003.0
2005-06-01 10:32:00,1.53267,1.53291,1.53263,1.53281,362600002.0
2005-06-01 10:33:00,1.53292,1.53299,1.53265,1.53272,539599997.0
2005-06-01 10:34:00,1.53282,1.53314,1.53277,1.53314,295000001.0
2005-06-01 10:35:00,1.53316,1.53325,1.53305,1.53306,288600002.0
2005-06-01 10:36:00,1.53319,1.53343,1.53319,1.53343,193800003.0
2005-06-01 10:37:00,1.5336,1.53391,1.5336,1.53372,293200002.0
2005-06-01 10:38:00,1.53371,1.53383,1.53365,1.53378,346800004.0
2005-06-01 10:39:00,1.5336,1.53374,1.53353,1.53363,213199997.0
2005-06-01 10:40:00,1.5334,1.53362,1.53337,1.53349,340999998.0
2005-06-01 10:41:00,1.53346,1.53375,1.5334,1.53344,298400003.0
2005-06-01 10:42:00,1.53366,1.53374,1.53347,1.53352,318000001.0
2005-06-01 10:43:00,1.53342,1.53352,1.53303,1.53345,484100006.0
2005-06-01 10:44:00,1.5333,1.5334,1.53322,1.53322,385499998.0
2005-06-01 10:45:00,1.53325,1.53331,1.53325,1.53329,92900000.0
2005-06-01 10:46:00,1.53326,1.53342,1.53308,1.53337,367100006.0
2005-06-01 10:47:00,1.53334,1.53342,1.53312,1.53325,218099998.0
2005-06-01 10:48:00,1.53327,1.53341,1.53327,1.53341,97399999.0
2005-06-01 10:49:00,1.53328,1.53342,1.53323,1.53332,235499997.0
2005-06-01 10:50:00,1.53327,1.53333,1.53315,1.53321,132600002.0
2005-06-01 10:51:00,1.53323,1.53335,1.53306,1.53327,380699998.0
2005-06-01 10:52:00,1.53331,1.53332,1.5331,1.53312,279300002.0
2005-06-01 10:53:00,1.53317,1.53337,1.53317,1.53337,190600002.0
2005-06-01 10:54:00,1.53326,1.53328,1.5331,1.53313,269100000.0
2005-06-01 10:55:00,1.53302,1.53332,1.53302,1.53317,320099999.0
2005-06-01 10:56:00,1.53324,1.53336,1.53311,1.53323,360399997.0
2005-06-01 10:57:00,1.53323,1.5334,1.53316,1.5334,393900006.0
2005-06-01 10:58:00,1.5334,1.53357,1.53338,1.53344,147000001.0
2005-06-01 10:59:00,1.53349,1.53358,1.53325,1.53325,205800000.0
2005-06-01 11:00:00,1.53341,1.5336,1.53332,1.53342,210700003.0
2005-06-01 11:01:00,1.5335,1.5335,1.53326,1.53338,215300002.0
2005-06-01 11:02:00,1.53341,1.53349,1.53326,1.53336,273100005.0
2005-06-01 11:03:00,1.53342,1.53354,1.53326,1.53337,256000000.0
2005-06-01 11:04:00,1.53318,1.53347,1.53305,1.53332,302500002.0
2005-06-01 11:05:00,1.53335,1.5335,1.53324,1.53342,212500001.0
2005-06-01 11:06:00,1.53349,1.53349,1.53303,1.53318,199800001.0
2005-06-01 11:07:00,1.53342,1.53342,1.53323,1.53323,101699999.0
2005-06-01 11:08:00,1.5333,1.5333,1.5332,1.5332,77700000.0
2005-06-01 11:09:00,1.53318,1.53329,1.53312,1.53326,190199998.0
2005-06-01 11:10:00,1.53322,1.53326,1.53307,1.53312,249400000.0
2005-06-01 11:11:00,1.53312,1.5333,1.53306,1.53313,156499999.0
2005-06-01 11:12:00,1.53306,1.5332,1.53301,1.53313,422800003.0
2005-06-01 11:13:00,1.53298,1.53315,1.53292,1.53315,272000002.0
2005-06-01 11:14:00,1.53296,1.53307,1.53289,1.53305,274100002.0
2005-06-01 11:15:00,1.53282,1.53282,1.53236,1.53249,231600000.0
2005-06-01 11:16:00,1.53214,1.53226,1.5321,1.53216,189599996.0
2005-06-01 11:17:00,1.53198,1.53222,1.53188,1.53196,322300001.0
2005-06-01 11:18:00,1.53154,1.53177,1.53125,1.53134,192600002.0
2005-06-01 11:19:00,1.53128,1.5315,1.53117,1.5314,310900004.0
2005-06-01 11:20:00,1.53148,1.53165,1.53145,1.5316,387400000.0
2005-06-01 11:21:00,1.53166,1.53171,1.53144,1.53148,340100005.0
2005-06-01 11:22:00,1.53122,1.53149,1.53122,1.53147,140699998.0
2005-06-01 11:23:00,1.53156,1.53165,1.53136,1.53136,307699994.0
2005-06-01 11:24:00,1.53125,1.53145,1.53111,1.53115,546899999.0
2005-06-01 11:25:00,1.53116,1.53131,1.53108,1.53122,295900004.0
2005-06-01 11:26:00,1.53119,1.5313,1.53099,1.53104,365299999.0
2005-06-01 11:27:00,1.53103,1.53103,1.53045,1.53046,377200000.0
2005-06-01 11:28:00,1.53032,1.53054,1.5302,1.53042,385600005.0
2005-06-01 11:29:00,1.53052,1.53079,1.53051,1.53061,286600001.0
2005-06-01 11:30:00,1.53049,1.53067,1.5304,1.53057,440800004.0
2005-06-01 11:31:00,1.53054,1.53081,1.53054,1.53078,271199998.0
2005-06-01 11:32:00,1.53082,1.5311,1.53082,1.5311,234200000.0
2005-06-01 11:33:00,1.53106,1.53119,1.53092,1.531,283400004.0
2005-06-01 11:34:00,1.53085,1.53101,1.53073,1.53092,389800011.0
2005-06-01 11:35:00,1.53088,1.531,1.53074,1.53085,284799995.0
2005-06-01 11:36:00,1.53092,1.531,1.53067,1.53073,260200001.0
2005-06-01 11:37:00,1.5307,1.53082,1.5306,1.53067,346900002.0
2005-06-01 11:38:00,1.531,1.53106,1.53093,1.531,113700000.0
2005-06-01 11:39:00,1.53102,1.53144,1.53102,1.53138,383100000.0
2005-06-01 11:40:00,1.53137,1.53149,1.53124,1.53139,312000004.0
2005-06-01 11:41:00,1.53138,1.53155,1.53124,1.53145,324899998.0
2005-06-01 11:42:00,1.53122,1.53143,1.53109,1.53127,296300003.0
2005-06-01 11:43:00,1.53109,1.53126,1.531,1.53112,455900005.0
2005-06-01 11:44:00,1.53102,1.53129,1.53098,1.53115,269599997.0
2005-06-01 11:45:00,1.53112,1.53119,1.53088,1.53088,268500001.0
2005-06-01 11:46:00,1.53083,1.53108,1.53077,1.53078,362399994.0
2005-06-01 11:47:00,1.53077,1.53084,1.53061,1.53075,359300003.0
2005-06-01 11:48:00,1.53078,1.53078,1.53047,1.53054,254799998.0
2005-06-01 11:49:00,1.53065,1.53087,1.53058,1.53073,343999999.0
2005-06-01 11:50:00,1.53071,1.5309,1.53071,1.5309,314100003.0
2005-06-01 11:51:00,1.53088,1.53098,1.53072,1.53076,349000002.0
2005-06-01 11:52:00,1.53067,1.53103,1.53067,1.53103,273400002.0
2005-06-01 11:53:00,1.53091,1.53101,1.53078,1.53093,318400002.0
2005-06-01 11:54:00,1.53101,1.5311,1.53088,1.53088,358300000.0
2005-06-01 11:55:00,1.53101,1.53124,1.53086,1.53108,332100000.0
2005-06-01 11:56:00,1.53123,1.53175,1.53123,1.53175,242200001.0
2005-06-01 11:57:00,1.53177,1.53177,1.53142,1.5316,404300002.0
2005-06-01 11:58:00,1.53178,1.53191,1.53169,1.53189,239900002.0
2005-06-01 11:59:00,1.53188,1.53198,1.53176,1.53183,318700003.0
2005-06-01 12:00:00,1.53208,1.5321,1.53184,1.53184,317499999.0
2005-06-01 12:01:00,1.53193,1.53193,1.53173,1.53173,250000001.0
2005-06-01 12:02:00,1.53188,1.5319,1.53163,1.53173,357899998.0
2005-06-01 12:03:00,1.53169,1.53173,1.5314,1.53163,436499999.0
2005-06-01 12:04:00,1.5316,1.5317,1.53145,1.53167,261500005.0
2005-06-01 12:05:00,1.53178,1.53181,1.53163,1.53165,284800001.0
2005-06-01 12:06:00,1.53179,1.53189,1.53158,1.53189,363399999.0
2005-06-01 12:07:00,1.53177,1.53184,1.5316,1.5316,288900004.0
2005-06-01 12:08:00,1.53174,1.53182,1.53156,1.53176,379000002.0
2005-06-01 12:09:00,1.53166,1.53184,1.5316,1.53182,288900002.0
2005-06-01 12:10:00,1.53183,1.53183,1.53148,1.53148,219900000.0
2005-06-01 12:11:00,1.53167,1.53172,1.53147,1.5316,314999999.0
2005-06-01 12:12:00,1.5317,1.53175,1.53157,1.53157,276500002.0
2005-06-01 12:13:00,1.53176,1.53181,1.53146,1.53167,181799999.0
2005-06-01 12:14:00,1.53179,1.53179,1.53143,1.53143,147800003.0
2005-06-01 12:15:00,1.5315,1.53172,1.5315,1.53162,420299995.0
2005-06-01 12:16:00,1.53134,1.53154,1.53134,1.53138,285900001.0
2005-06-01 12:17:00,1.53138,1.53147,1.53132,1.53147,272999998.0
2005-06-01 12:18:00,1.53144,1.53158,1.53134,1.53134,329600008.0
2005-06-01 12:19:00,1.53155,1.53155,1.53132,1.53144,331199996.0
2005-06-01 12:20:00,1.53137,1.53148,1.53136,1.53143,139800002.0
2005-06-01 12:21:00,1.53128,1.5315,1.53124,1.53141,203799999.0
2005-06-01 12:22:00,1.53134,1.53147,1.53122,1.53144,381700001.0
2005-06-01 12:23:00,1.53138,1.53138,1.53108,1.53126,327599996.0
2005-06-01 12:24:00,1.53117,1.53127,1.53115,1.53118,289900001.0
2005-06-01 12:25:00,1.53113,1.53123,1.53093,1.53114,419599999.0
2005-06-01 12:26:00,1.5311,1.53129,1.53106,1.53118,333499996.0
2005-06-01 12:27:00,1.53112,1.53112,1.53069,1.53076,276800001.0
2005-06-01 12:28:00,1.53066,1.53098,1.5305,1.5306,291899998.0
2005-06-01 12:29:00,1.5304,1.5304,1.5298,1.5298,258400000.0
2005-06-01 12:30:00,1.52994,1.53004,1.52979,1.5299,276500001.0
2005-06-01 12:31:00,1.53006,1.53045,1.52997,1.53045,252999998.0
2005-06-01 12:32:00,1.53044,1.53044,1.53017,1.53029,405699997.0
2005-06-01 12:33:00,1.53057,1.53057,1.53033,1.53053,193900002.0
2005-06-01 12:34:00,1.53062,1.53078,1.53058,1.53062,107000000.0
2005-06-01 12:35:00,1.53095,1.53107,1.53092,1.53107,160400003.0
2005-06-01 12:36:00,1.53091,1.53102,1.53076,1.53081,311300000.0
2005-06-01 12:37:00,1.53075,1.53101,1.53075,1.53094,218099998.0
2005-06-01 12:38:00,1.53091,1.53112,1.53088,1.53099,342200002.0
2005-06-01 12:39:00,1.53102,1.53114,1.53094,1.53114,184499999.0
2005-06-01 12:40:00,1.53125,1.53135,1.53105,1.53113,229900001.0
2005-06-01 12:41:00,1.53125,1.53139,1.53104,1.53115,284800004.0
2005-06-01 12:42:00,1.53125,1.53134,1.53107,1.53107,327800003.0
2005-06-01 12:43:00,1.53115,1.53133,1.53108,1.5312,349999999.0
2005-06-01 12:44:00,1.5313,1.53137,1.53094,1.53105,292100000.0
2005-06-01 12:45:00,1.53096,1.53114,1.53096,1.5311,292200003.0
2005-06-01 12:46:00,1.53109,1.5312,1.53092,1.53111,319300005.0
2005-06-01 12:47:00,1.53105,1.53136,1.53105,1.53136,210799999.0
2005-06-01 12:48:00,1.53114,1.53139,1.53114,1.53136,208399996.0
2005-06-01 12:49:00,1.53131,1.53133,1.53117,1.53133,105000001.0
2005-06-01 12:50:00,1.53088,1.53108,1.53069,1.53082,255399999.0
2005-06-01 12:51:00,1.53087,1.53092,1.5308,1.5308,399999995.0
2005-06-01 12:52:00,1.53039,1.53089,1.53039,1.5308,515600000.0
2005-06-01 12:53:00,1.53079,1.53079,1.53052,1.53071,409800001.0
2005-06-01 12:54:00,1.53063,1.53087,1.53063,1.53087,246000000.0
2005-06-01 12:55:00,1.53083,1.53093,1.53065,1.53087,195500000.0
2005-06-01 12:56:00,1.53065,1.531,1.53065,1.53088,408000002.0
2005-06-01 12:57:00,1.53088,1.53095,1.53076,1.53089,211600001.0
2005-06-01 12:58:00,1.53091,1.531,1.53079,1.53086,313400001.0
2005-06-01 12:59:00,1.53098,1.53111,1.53086,1.53096,261999998.0
2005-06-01 13:00:00,1.53088,1.53104,1.53087,1.53095,188699998.0
2005-06-01 13:01:00,1.53103,1.53118,1.53101,1.53109,131599999.0
2005-06-01 13:02:00,1.53113,1.53113,1.53087,1.53087,185699999.0
2005-06-01 13:03:00,1.531,1.53115,1.53093,1.53115,157699997.0
2005-06-01 13:04:00,1.53107,1.53117,1.53088,1.53103,88900002.0
2005-06-01 13:05:00,1.53116,1.53118,1.531,1.53107,273700004.0
2005-06-01 13:06:00,1.5313,1.53141,1.53118,1.53122,334100002.0
2005-06-01 13:07:00,1.53127,1.5313,1.53101,1.53101,322700000.0
2005-06-01 13:08:00,1.53121,1.53132,1.53106,1.53119,296800001.0
2005-06-01 13:09:00,1.53108,1.53121,1.53099,1.53107,262900006.0
2005-06-01 13:10:00,1.53104,1.5312,1.53093,1.53102,189000001.0
2005-06-01 13:11:00,1.53111,1.53111,1.53093,1.53093,92099998.0
2005-06-01 13:12:00,1.53103,1.53115,1.53085,1.531,185700001.0
2005-06-01 13:13:00,1.53115,1.53124,1.53101,1.53122,308000001.0
2005-06-01 13:14:00,1.53122,1.53128,1.53106,1.53116,196199999.0
2005-06-01 13:15:00,1.53116,1.53135,1.53116,1.5312,202300003.0
2005-06-01 13:16:00,1.5313,1.53135,1.53116,1.53118,223800000.0
2005-06-01 13:17:00,1.53122,1.53135,1.53122,1.53135,73999998.0
2005-06-01 13:18:00,1.53127,1.53149,1.53115,1.5312,437700001.0
2005-06-01 13:19:00,1.5313,1.53151,1.5313,1.53151,79100000.0
2005-06-01 13:20:00,1.53154,1.53154,1.5312,1.5312,255699999.0
2005-06-01 13:21:00,1.53137,1.5314,1.53114,1.53134,261700000.0
2005-06-01 13:22:00,1.5313,1.53138,1.5312,1.53123,251899998.0
2005-06-01 13:23:00,1.53131,1.53134,1.53109,1.53109,322900000.0
2005-06-01 13:24:00,1.53123,1.53139,1.53113,1.5313,243500005.0
2005-06-01 13:25:00,1.53135,1.53147,1.53105,1.53138,460900008.0
2005-06-01 13:26:00,1.53126,1.53137,1.53091,1.53107,316999994.0
2005-06-01 13:27:00,1.53109,1.53125,1.53097,1.53097,171800000.0
2005-06-01 13:28:00,1.5309,1.53107,1.53074,1.53079,527700006.0
2005-06-01 13:29:00,1.53074,1.53104,1.53074,1.53104,395099996.0
2005-06-01 13:30:00,1.53093,1.53121,1.53093,1.53121,278099998.0
2005-06-01 13:31:00,1.53119,1.5313,1.53113,1.53122,283399996.0
2005-06-01 13:32:00,1.53115,1.53132,1.53106,1.53113,203499998.0
2005-06-01 13:33:00,1.53098,1.53122,1.53098,1.53112,133600000.0
2005-06-01 13:34:00,1.53111,1.5312,1.53097,1.5312,215900002.0
2005-06-01 13:35:00,1.53121,1.53133,1.53107,1.53107,310499998.0
2005-06-01 13:36:00,1.53112,1.53126,1.53105,1.53106,207200004.0
2005-06-01 13:37:00,1.53109,1.53131,1.53109,1.5312,206699998.0
2005-06-01 13:38:00,1.53126,1.53144,1.53126,1.53144,192899999.0
2005-06-01 13:39:00,1.53129,1.53138,1.53112,1.53118,177100001.0
2005-06-01 13:40:00,1.53116,1.53128,1.53102,1.53107,260199999.0
2005-06-01 13:41:00,1.53111,1.53139,1.53111,1.53132,342600001.0
2005-06-01 13:42:00,1.53132,1.53142,1.5311,1.53126,358699999.0
2005-06-01 13:43:00,1.53124,1.53132,1.53106,1.53117,201000002.0
2005-06-01 13:44:00,1.53128,1.53128,1.53106,1.53115,226699996.0
2005-06-01 13:45:00,1.53127,1.53133,1.53115,1.53129,358700003.0
2005-06-01 13:46:00,1.53133,1.53139,1.53115,1.53128,206899999.0
2005-06-01 13:47:00,1.53118,1.53129,1.53096,1.53113,410800001.0
2005-06-01 13:48:00,1.53116,1.53132,1.53099,1.53128,359600003.0
2005-06-01 13:49:00,1.53125,1.53132,1.53116,1.53123,92100001.0
2005-06-01 13:50:00,1.53117,1.53149,1.53117,1.53141,317400002.0
2005-06-01 13:51:00,1.53134,1.53142,1.53111,1.53115,238400000.0
2005-06-01 13:52:00,1.53118,1.53118,1.53101,1.53118,222099999.0
2005-06-01 13:53:00,1.53152,1.53158,1.53096,1.53096,248799999.0
2005-06-01 13:54:00,1.5312,1.53122,1.53094,1.53114,322500000.0
2005-06-01 13:55:00,1.53123,1.53123,1.531,1.53105,425600000.0
2005-06-01 13:56:00,1.53112,1.53122,1.53094,1.53108,184899999.0
2005-06-01 13:57:00,1.53101,1.53109,1.53092,1.53092,243299997.0
2005-06-01 13:58:00,1.53092,1.53115,1.53092,1.53115,112799999.0
2005-06-01 13:59:00,1.53093,1.53113,1.5309,1.53113,259700003.0
2005-06-01 14:00:00,1.53106,1.53118,1.531,1.53106,176800002.0
2005-06-01 14:01:00,1.53098,1.53117,1.5309,1.53105,373900002.0
2005-06-01 14:02:00,1.53108,1.53114,1.53096,1.53113,460999998.0
2005-06-01 14:03:00,1.53073,1.5312,1.53073,1.53106,219600002.0
2005-06-01 14:04:00,1.531,1.531,1.53075,1.53081,181400000.0
2005-06-01 14:05:00,1.53096,1.53096,1.53078,1.53093,407900004.0
2005-06-01 14:06:00,1.53083,1.53101,1.53059,1.53089,219799997.0
2005-06-01 14:07:00,1.53081,1.53096,1.53074,1.53093,367899998.0
2005-06-01 14:08:00,1.53069,1.53085,1.53063,1.53078,210099999.0
2005-06-01 14:09:00,1.53077,1.53096,1.53074,1.53087,328300004.0
2005-06-01 14:10:00,1.53083,1.53098,1.53081,1.53095,229100002.0
2005-06-01 14:11:00,1.5309,1.53107,1.53088,1.531,247999999.0
2005-06-01 14:12:00,1.53099,1.53113,1.53084,1.53099,240400001.0
2005-06-01 14:13:00,1.53116,1.53119,1.53089,1.53114,223200002.0
2005-06-01 14:14:00,1.53112,1.53112,1.5307,1.5307,250699999.0
2005-06-01 14:15:00,1.53089,1.531,1.53063,1.53063,263499999.0
2005-06-01 14:16:00,1.53085,1.53094,1.53072,1.53078,416400001.0
2005-06-01 14:17:00,1.53077,1.53077,1.53048,1.53053,192599999.0
2005-06-01 14:18:00,1.53056,1.53057,1.53036,1.53036,327399998.0
2005-06-01 14:19:00,1.53045,1.53047,1.53027,1.53035,264500000.0
2005-06-01 14:20:00,1.5304,1.53062,1.53021,1.53053,442600004.0
2005-06-01 14:21:00,1.53061,1.5308,1.53051,1.53069,300299999.0
2005-06-01 14:22:00,1.53072,1.53084,1.5306,1.53063,494600000.0
2005-06-01 14:23:00,1.53078,1.53087,1.53049,1.53078,253300002.0
2005-06-01 14:24:00,1.53092,1.53106,1.53077,1.53091,310100001.0
2005-06-01 14:25:00,1.53111,1.53118,1.53091,1.53116,241499998.0
2005-06-01 14:26:00,1.53116,1.53126,1.53092,1.53113,232500000.0
2005-06-01 14:27:00,1.53126,1.53128,1.53096,1.5312,317600001.0
2005-06-01 14:28:00,1.5311,1.53161,1.5311,1.53158,458600001.0
2005-06-01 14:29:00,1.53146,1.53158,1.53131,1.53144,224300000.0
2005-06-01 14:30:00,1.53151,1.53163,1.53142,1.53142,341999998.0
2005-06-01 14:31:00,1.53164,1.53195,1.53162,1.53176,269000003.0
2005-06-01 14:32:00,1.53188,1.53209,1.5318,1.53208,251599999.0
2005-06-01 14:33:00,1.53192,1.53214,1.53188,1.53208,262200002.0
2005-06-01 14:34:00,1.53188,1.53202,1.53176,1.53182,297199997.0
2005-06-01 14:35:00,1.53186,1.53218,1.53186,1.5321,566500006.0
2005-06-01 14:36:00,1.53205,1.53222,1.53204,1.53222,246099999.0
2005-06-01 14:37:00,1.53223,1.53229,1.5321,1.5321,250000001.0
2005-06-01 14:38:00,1.53215,1.5322,1.53191,1.53195,288600002.0
2005-06-01 14:39:00,1.53212,1.53212,1.53184,1.53184,301400002.0
2005-06-01 14:40:00,1.53193,1.53212,1.53192,1.53198,371600003.0
2005-06-01 14:41:00,1.53203,1.53211,1.53186,1.53202,170100002.0
2005-06-01 14:42:00,1.53204,1.53204,1.53173,1.53184,434500002.0
2005-06-01 14:43:00,1.53183,1.53201,1.53169,1.53192,192099999.0
2005-06-01 14:44:00,1.53189,1.53202,1.53181,1.53195,235700003.0
2005-06-01 14:45:00,1.53205,1.53205,1.53192,1.53192,40800000.0
2005-06-01 14:46:00,1.53198,1.53204,1.53188,1.53194,113400000.0
2005-06-01 14:47:00,1.53187,1.53188,1.53162,1.53168,333700002.0
2005-06-01 14:48:00,1.5316,1.53187,1.53158,1.53163,358000003.0
2005-06-01 14:49:00,1.53163,1.53191,1.53153,1.53169,316500000.0
2005-06-01 14:50:00,1.53173,1.53186,1.53157,1.53175,376300003.0
2005-06-01 14:51:00,1.53163,1.53178,1.53155,1.53173,292300001.0
2005-06-01 14:52:00,1.53166,1.53173,1.53155,1.53164,178199999.0
2005-06-01 14:53:00,1.53146,1.53158,1.5313,1.53145,150699998.0
2005-06-01 14:54:00,1.53138,1.53148,1.53119,1.53139,492699999.0
2005-06-01 14:55:00,1.53133,1.53134,1.53117,1.53118,133100002.0
2005-06-01 14:56:00,1.53145,1.53145,1.53132,1.53132,84100002.0
2005-06-01 14:57:00,1.53134,1.53148,1.53131,1.5314,420099998.0
2005-06-01 14:58:00,1.53136,1.53148,1.53126,1.53126,184100005.0
2005-06-01 14:59:00,1.53107,1.53141,1.53101,1.53141,211500005.0
2005-06-01 15:00:00,1.53159,1.53193,1.53157,1.53186,306999996.0
2005-06-01 15:01:00,1.53164,1.5317,1.53146,1.5317,436700007.0
2005-06-01 15:02:00,1.53171,1.53181,1.5315,1.53172,417600003.0
2005-06-01 15:03:00,1.53158,1.53176,1.53158,1.53171,455399996.0
2005-06-01 15:04:00,1.53163,1.53177,1.53154,1.53172,229199998.0
2005-06-01 15:05:00,1.53159,1.53193,1.53146,1.53193,120699999.0
2005-06-01 15:06:00,1.53199,1.53233,1.53188,1.53217,237999996.0
2005-06-01 15:07:00,1.53229,1.53242,1.53214,1.53222,319100002.0
2005-06-01 15:08:00,1.53235,1.53235,1.53211,1.53211,75400002.0
2005-06-01 15:09:00,1.53254,1.53254,1.53237,1.53237,40200000.0
2005-06-01 15:10:00,1.53255,1.53288,1.53249,1.53286,224999997.0
2005-06-01 15:11:00,1.53278,1.53287,1.53269,1.5328,298400004.0
2005-06-01 15:12:00,1.53261,1.53278,1.5325,1.53265,357500000.0
2005-06-01 15:13:00,1.53258,1.53258,1.53241,1.53241,44599998.0
2005-06-01 15:14:00,1.53238,1.53259,1.53231,1.53245,293200004.0
2005-06-01 15:15:00,1.53263,1.53273,1.53251,1.53251,413199999.0
2005-06-01 15:16:00,1.53273,1.53281,1.53263,1.53263,172500001.0
2005-06-01 15:17:00,1.5328,1.53287,1.53273,1.53281,184000004.0
2005-06-01 15:18:00,1.53275,1.53277,1.53237,1.53237,253999997.0
2005-06-01 15:19:00,1.53265,1.53273,1.5325,1.53268,251700000.0
2005-06-01 15:20:00,1.5327,1.53282,1.53258,1.53271,300200002.0
2005-06-01 15:21:00,1.53262,1.53285,1.53262,1.53282,225499998.0
2005-06-01 15:22:00,1.53273,1.53284,1.53267,1.53281,47900000.0
2005-06-01 15:23:00,1.53269,1.53292,1.53261,1.53279,186299998.0
2005-06-01 15:24:00,1.53272,1.53286,1.53263,1.53277,83400000.0
2005-06-01 15:25:00,1.53274,1.53283,1.53254,1.53267,197700004.0
2005-06-01 15:26:00,1.53264,1.53281,1.5326,1.53268,329799997.0
2005-06-01 15:27:00,1.53268,1.53282,1.53268,1.5328,175900000.0
2005-06-01 15:28:00,1.53268,1.53288,1.53268,1.5328,223400002.0
2005-06-01 15:29:00,1.53277,1.53285,1.5326,1.53275,362300001.0
2005-06-01 15:30:00,1.53259,1.5329,1.53256,1.5329,265400000.0
2005-06-01 15:31:00,1.53279,1.53295,1.53269,1.53285,239400001.0
2005-06-01 15:32:00,1.53291,1.533,1.53267,1.53278,150999996.0
2005-06-01 15:33:00,1.53275,1.53283,1.53258,1.53283,415700000.0
2005-06-01 15:34:00,1.53282,1.53282,1.53253,1.53253,181700001.0
2005-06-01 15:35:00,1.53282,1.53282,1.5326,1.53264,346600003.0
2005-06-01 15:36:00,1.53256,1.53288,1.53256,1.53281,171500000.0
2005-06-01 15:37:00,1.53283,1.53307,1.53273,1.53274,232600000.0
2005-06-01 15:38:00,1.53293,1.53308,1.53286,1.53297,241100004.0
2005-06-01 15:39:00,1.53303,1.53314,1.53291,1.53307,216300001.0
2005-06-01 15:40:00,1.53295,1.53327,1.53295,1.53311,248300002.0
2005-06-01 15:41:00,1.5331,1.5333,1.5331,1.5333,102900000.0
2005-06-01 15:42:00,1.53337,1.53343,1.53321,1.53343,317100003.0
2005-06-01 15:43:00,1.53325,1.5335,1.53325,1.53342,390500001.0
2005-06-01 15:44:00,1.53335,1.53348,1.53321,1.53345,375700003.0
2005-06-01 15:45:00,1.53342,1.53368,1.5334,1.53355,280800001.0
2005-06-01 15:46:00,1.53336,1.53362,1.53335,1.53343,387400004.0
2005-06-01 15:47:00,1.53351,1.53351,1.53327,1.53329,290800000.0
2005-06-01 15:48:00,1.53337,1.53337,1.53308,1.53328,422599996.0
2005-06-01 15:49:00,1.53305,1.53335,1.53305,1.53328,257100001.0
2005-06-01 15:50:00,1.53325,1.53327,1.53299,1.53313,390000001.0
2005-06-01 15:51:00,1.53329,1.5335,1.53322,1.53335,359700004.0
2005-06-01 15:52:00,1.53338,1.5335,1.53327,1.53327,282900001.0
2005-06-01 15:53:00,1.53328,1.53328,1.53304,1.53305,182900002.0
2005-06-01 15:54:00,1.53331,1.53334,1.53312,1.53326,286799999.0
2005-06-01 15:55:00,1.53317,1.53335,1.53314,1.53333,225500000.0
2005-06-01 15:56:00,1.53319,1.53329,1.53306,1.5332,549500000.0
2005-06-01 15:57:00,1.53317,1.53347,1.53317,1.5334,178500004.0
2005-06-01 15:58:00,1.53347,1.53351,1.53329,1.53329,393600009.0
2005-06-01 15:59:00,1.53342,1.53342,1.53324,1.53324,108899999.0
2005-06-01 16:00:00,1.53312,1.53324,1.5325,1.53307,227799999.0
2005-06-01 16:01:00,1.53323,1.53349,1.53309,1.53334,278099998.0
2005-06-01 16:02:00,1.53343,1.53347,1.53322,1.53335,267799999.0
2005-06-01 16:03:00,1.53336,1.53356,1.53328,1.53351,302500001.0
2005-06-01 16:04:00,1.53345,1.53358,1.53339,1.53343,298099998.0
2005-06-01 16:05:00,1.53341,1.5335,1.53322,1.53339,168599999.0
2005-06-01 16:06:00,1.53343,1.53359,1.53331,1.53351,399500004.0
2005-06-01 16:07:00,1.53333,1.53345,1.53319,1.53341,280400003.0
2005-06-01 16:08:00,1.53338,1.53349,1.53325,1.5334,279700001.0
2005-06-01 16:09:00,1.53341,1.53341,1.53327,1.53327,120500000.0
2005-06-01 16:10:00,1.53342,1.53349,1.53327,1.53341,198299998.0
2005-06-01 16:11:00,1.53344,1.53344,1.53316,1.53317,163899998.0
2005-06-01 16:12:00,1.53333,1.53345,1.53321,1.53345,189099996.0
2005-06-01 16:13:00,1.53304,1.53344,1.53304,1.53328,278400000.0
2005-06-01 16:14:00,1.53326,1.53333,1.53295,1.53324,462599998.0
2005-06-01 16:15:00,1.53313,1.53346,1.53291,1.53332,272699999.0
2005-06-01 16:16:00,1.53338,1.53351,1.53332,1.53342,333800000.0
2005-06-01 16:17:00,1.53336,1.53351,1.53329,1.53351,207399997.0
2005-06-01 16:18:00,1.53356,1.53368,1.53352,1.53368,232100002.0
2005-06-01 16:19:00,1.53344,1.53376,1.53342,1.53363,207299999.0
2005-06-01 16:20:00,1.53355,1.53368,1.53347,1.53365,288799999.0
2005-06-01 16:21:00,1.53352,1.53358,1.53344,1.53355,108600002.0
2005-06-01 16:22:00,1.53354,1.53379,1.53354,1.53372,208900001.0
2005-06-01 16:23:00,1.53368,1.5339,1.53368,1.5339,408000004.0
2005-06-01 16:24:00,1.5338,1.53383,1.53351,1.53351,401400008.0
2005-06-01 16:25:00,1.53346,1.53353,1.53334,1.53345,173999998.0
2005-06-01 16:26:00,1.5333,1.53346,1.53317,1.53337,334400003.0
2005-06-01 16:27:00,1.53337,1.53352,1.53324,1.5333,247500002.0
2005-06-01 16:28:00,1.53337,1.5335,1.53324,1.53331,375399996.0
2005-06-01 16:29:00,1.5334,1.5334,1.5332,1.53331,345399995.0
2005-06-01 16:30:00,1.53308,1.53351,1.53308,1.53351,216999998.0
2005-06-01 16:31:00,1.53346,1.53346,1.53302,1.53325,257300000.0
2005-06-01 16:32:00,1.5335,1.53353,1.53342,1.53342,76100000.0
2005-06-01 16:33:00,1.53361,1.53361,1.53326,1.5333,166100003.0
2005-06-01 16:34:00,1.53342,1.5335,1.53325,1.53339,329900003.0
2005-06-01 16:35:00,1.53332,1.53339,1.53318,1.53335,299299999.0
2005-06-01 16:36:00,1.53336,1.53357,1.53329,1.53342,220200000.0
2005-06-01 16:37:00,1.53347,1.53367,1.53342,1.53357,151400000.0
2005-06-01 16:38:00,1.53351,1.53361,1.53341,1.53357,438899999.0
2005-06-01 16:39:00,1.53353,1.53373,1.53347,1.53357,320900005.0
2005-06-01 16:40:00,1.53366,1.53389,1.53356,1.53389,206100003.0
2005-06-01 16:41:00,1.53381,1.53396,1.53373,1.53387,210599999.0
2005-06-01 16:42:00,1.53365,1.53402,1.53365,1.5338,397100000.0
2005-06-01 16:43:00,1.53364,1.53378,1.53346,1.53367,83100000.0
2005-06-01 16:44:00,1.53377,1.53391,1.53373,1.53388,221300001.0
2005-06-01 16:45:00,1.53371,1.53385,1.53364,1.5338,249699999.0
2005-06-01 16:46:00,1.53387,1.53392,1.53373,1.53387,227900000.0
2005-06-01 16:47:00,1.53381,1.53399,1.53371,1.53385,363400003.0
2005-06-01 16:48:00,1.53388,1.53407,1.53383,1.53392,282900001.0
2005-06-01 16:49:00,1.534,1.53411,1.5339,1.53401,176000002.0
2005-06-01 16:50:00,1.53384,1.53401,1.53384,1.53399,140200001.0
2005-06-01 16:51:00,1.53396,1.53401,1.53367,1.53367,470700001.0
2005-06-01 16:52:00,1.53397,1.534,1.53385,1.53385,174000003.0
2005-06-01 16:53:00,1.53384,1.53388,1.53365,1.53371,335300001.0
2005-06-01 16:54:00,1.53353,1.53401,1.53353,1.53386,452500001.0
2005-06-01 16:55:00,1.53386,1.53393,1.5337,1.53393,349700002.0
2005-06-01 16:56:00,1.53381,1.5339,1.53373,1.53381,184000002.0
2005-06-01 16:57:00,1.53385,1.53394,1.5337,1.5338,306299999.0
2005-06-01 16:58:00,1.53355,1.53388,1.53355,1.53376,217699999.0
2005-06-01 16:59:00,1.53373,1.53392,1.53358,1.53382,164699998.0
2005-06-01 17:00:00,1.53391,1.53402,1.5337,1.5339,302099999.0
2005-06-01 17:01:00,1.53397,1.53398,1.53371,1.53388,323400000.0
2005-06-01 17:02:00,1.53393,1.53415,1.5339,1.53392,332200005.0
2005-06-01 17:03:00,1.53404,1.53413,1.53383,1.53385,420799997.0
2005-06-01 17:04:00,1.53388,1.53406,1.53377,1.53397,267000000.0
2005-06-01 17:05:00,1.53402,1.53413,1.53393,1.53397,230299999.0
2005-06-01 17:06:00,1.53405,1.53413,1.53392,1.53406,204800004.0
2005-06-01 17:07:00,1.53404,1.53412,1.53389,1.534,250699999.0
2005-06-01 17:08:00,1.53402,1.53406,1.53383,1.53398,503699997.0
2005-06-01 17:09:00,1.53399,1.53409,1.53388,1.5339,463100000.0
2005-06-01 17:10:00,1.53382,1.534,1.53377,1.53392,264400000.0
2005-06-01 17:11:00,1.53401,1.53413,1.53377,1.53413,381300005.0
2005-06-01 17:12:00,1.53418,1.53428,1.53406,1.5342,449699999.0
2005-06-01 17:13:00,1.53422,1.53422,1.53393,1.53396,403700004.0
2005-06-01 17:14:00,1.53415,1.53423,1.53397,1.53397,165999999.0
2005-06-01 17:15:00,1.53411,1.5342,1.53385,1.53398,408300000.0
2005-06-01 17:16:00,1.53395,1.5341,1.5338,1.53388,382000003.0
2005-06-01 17:17:00,1.5339,1.534,1.53374,1.53385,179700002.0
2005-06-01 17:18:00,1.53387,1.53387,1.53359,1.53359,228200000.0
2005-06-01 17:19:00,1.53383,1.53386,1.53369,1.53386,274200001.0
2005-06-01 17:20:00,1.5338,1.5338,1.53358,1.53359,306299998.0
2005-06-01 17:21:00,1.53366,1.53373,1.53363,1.53367,142099998.0
2005-06-01 17:22:00,1.53363,1.53367,1.53347,1.53347,285100003.0
2005-06-01 17:23:00,1.53313,1.53328,1.53304,1.5331,227400002.0
2005-06-01 17:24:00,1.53307,1.53315,1.53288,1.53305,344500000.0
2005-06-01 17:25:00,1.53313,1.53319,1.53302,1.53306,272100006.0
2005-06-01 17:26:00,1.53291,1.53307,1.53264,1.53287,291300000.0
2005-06-01 17:27:00,1.53291,1.53302,1.53282,1.53295,167400002.0
2005-06-01 17:28:00,1.53304,1.53317,1.53297,1.53306,245800007.0
2005-06-01 17:29:00,1.53318,1.53321,1.53303,1.5332,379400003.0
2005-06-01 17:30:00,1.5331,1.53325,1.53299,1.53309,167000000.0
2005-06-01 17:31:00,1.53292,1.53305,1.53286,1.533,470800006.0
2005-06-01 17:32:00,1.53281,1.53311,1.53273,1.53303,384199995.0
2005-06-01 17:33:00,1.5331,1.53318,1.53302,1.5331,288800005.0
2005-06-01 17:34:00,1.53293,1.53308,1.53289,1.53302,139799999.0
2005-06-01 17:35:00,1.53302,1.53312,1.53289,1.53297,277000000.0
2005-06-01 17:36:00,1.53276,1.53306,1.53276,1.5329,246900000.0
2005-06-01 17:37:00,1.5329,1.53303,1.53279,1.53283,297300003.0
2005-06-01 17:38:00,1.53272,1.53286,1.53256,1.53268,146100000.0
2005-06-01 17:39:00,1.53236,1.53264,1.53236,1.53264,182500000.0
2005-06-01 17:40:00,1.53243,1.53278,1.53243,1.53275,317400004.0
2005-06-01 17:41:00,1.53269,1.53288,1.53261,1.53261,220600001.0
2005-06-01 17:42:00,1.53264,1.53272,1.5325,1.5326,266700000.0
2005-06-01 17:43:00,1.53251,1.53266,1.53231,1.53252,336000003.0
2005-06-01 17:44:00,1.53245,1.53278,1.53245,1.5326,331900000.0
2005-06-01 17:45:00,1.53222,1.53248,1.53218,1.53223,285799999.0
2005-06-01 17:46:00,1.53232,1.53237,1.53217,1.53237,221699999.0
2005-06-01 17:47:00,1.53228,1.53228,1.53218,1.53222,32100001.0
2005-06-01 17:48:00,1.53215,1.5324,1.5321,1.53231,184200001.0
2005-06-01 17:49:00,1.53227,1.53233,1.5321,1.53213,424000004.0
2005-06-01 17:50:00,1.53207,1.53227,1.53206,1.5322,159099999.0
2005-06-01 17:51:00,1.53213,1.53222,1.532,1.53212,399600003.0
2005-06-01 17:52:00,1.53216,1.53223,1.53197,1.53215,321199997.0
2005-06-01 17:53:00,1.53215,1.53225,1.53198,1.53202,323700003.0
2005-06-01 17:54:00,1.5322,1.53225,1.53203,1.53206,277599999.0
2005-06-01 17:55:00,1.53223,1.53232,1.53208,1.53222,164800000.0
2005-06-01 17:56:00,1.5323,1.53235,1.53213,1.53213,361000004.0
2005-06-01 17:57:00,1.53216,1.53226,1.53214,1.53224,52700000.0
2005-06-01 17:58:00,1.5322,1.53232,1.53205,1.53222,88400000.0
2005-06-01 17:59:00,1.53226,1.53232,1.53201,1.5322,240199999.0
2005-06-01 18:00:00,1.5323,1.5323,1.53211,1.53228,286700005.0
2005-06-01 18:01:00,1.5322,1.5322,1.5322,1.5322,1755200003.0
2005-06-01 18:02:00,1.532,1.532,1.532,1.532,1755200003.0
2005-06-01 18:03:00,1.5322,1.5322,1.5322,1.5322,1755200003.0
2005-06-01 18:04:00,1.5322,1.5322,1.532,1.532,1755200003.0
2005-06-01 18:07:00,1.532,1.532,1.532,1.532,1755200003.0
2005-06-01 18:08:00,1.532,1.532,1.5316,1.5318,1755200003.0
2005-06-01 18:09:00,1.53175,1.53184,1.53153,1.53184,1755200003.0
2005-06-01 18:10:00,1.5322,1.5324,1.5318,1.5324,1728500000.0
2005-06-01 18:11:00,1.53208,1.5323,1.53193,1.53227,1728500000.0
2005-06-01 18:12:00,1.53231,1.53239,1.53216,1.53223,1663599993.0
2005-06-01 18:13:00,1.53233,1.53255,1.53227,1.53243,1276400009.0
2005-06-01 18:14:00,1.5326,1.5326,1.5324,1.5326,859500004.0
2005-06-01 18:15:00,1.53241,1.53252,1.53225,1.53252,859500004.0
2005-06-01 18:16:00,1.5328,1.5328,1.5324,1.5326,2069399995.0
2005-06-01 18:17:00,1.53255,1.53255,1.53225,1.53239,2069399995.0
2005-06-01 18:18:00,1.5324,1.53255,1.53222,1.53239,871900004.0
2005-06-01 18:19:00,1.53255,1.53258,1.53226,1.5324,1894000011.0
2005-06-01 18:20:00,1.53257,1.53267,1.5324,1.53251,1968700005.0
2005-06-01 18:21:00,1.53256,1.53263,1.53243,1.53255,629400003.0
2005-06-01 18:22:00,1.5326,1.53272,1.53245,1.53256,685900005.0
2005-06-01 18:23:00,1.5328,1.533,1.5326,1.5328,1364499986.0
2005-06-01 18:24:00,1.5326,1.5328,1.5326,1.5328,1364499986.0
2005-06-01 18:25:00,1.533,1.533,1.5326,1.5328,1364499986.0
2005-06-01 18:26:00,1.5326,1.5326,1.5326,1.5326,1364499986.0
2005-06-01 18:27:00,1.53262,1.53262,1.53233,1.53241,1364499986.0
2005-06-01 18:28:00,1.5326,1.5326,1.5324,1.5326,2010500000.0
2005-06-01 18:29:00,1.53242,1.53253,1.53232,1.53234,2010500000.0
2005-06-01 18:30:00,1.53238,1.53253,1.53228,1.53233,827500002.0
2005-06-01 18:31:00,1.5324,1.53243,1.53221,1.53233,1309100006.0
2005-06-01 18:32:00,1.53233,1.53244,1.53212,1.53227,1451000004.0
2005-06-01 18:33:00,1.53237,1.53243,1.53224,1.53232,1956000000.0
2005-06-01 18:34:00,1.5326,1.5326,1.5326,1.5326,2046800009.0
2005-06-01 18:35:00,1.53244,1.53263,1.53244,1.53263,2046800009.0
2005-06-01 18:36:00,1.53265,1.53265,1.53244,1.5325,1265200007.0
2005-06-01 18:37:00,1.53264,1.53275,1.53254,1.53269,1840299998.0
2005-06-01 18:38:00,1.53251,1.53266,1.5323,1.53248,1567900001.0
2005-06-01 18:39:00,1.53251,1.53266,1.53242,1.53256,2086100001.0
2005-06-01 18:41:00,1.53232,1.53258,1.53232,1.53243,1324800007.0
2005-06-01 18:42:00,1.53237,1.53248,1.53223,1.5324,1210900009.0
2005-06-01 18:43:00,1.53242,1.53252,1.53237,1.53252,315199999.0
2005-06-01 18:44:00,1.53241,1.53251,1.53211,1.53241,1006499996.0
2005-06-01 18:45:00,1.53251,1.53283,1.53239,1.53259,526100002.0
2005-06-01 18:46:00,1.53237,1.53255,1.53227,1.53242,399299998.0
2005-06-01 18:47:00,1.53246,1.53247,1.53229,1.53229,261100001.0
2005-06-01 18:48:00,1.53235,1.53257,1.53235,1.5325,1315200011.0
2005-06-01 18:49:00,1.53257,1.53258,1.53243,1.53251,312400002.0
2005-06-01 18:50:00,1.5325,1.5325,1.53232,1.53234,525899997.0
2005-06-01 18:51:00,1.53236,1.53258,1.53222,1.53235,1583800005.0
2005-06-01 18:52:00,1.53235,1.5325,1.5322,1.53242,1202999998.0
2005-06-01 18:53:00,1.53236,1.53262,1.53228,1.53262,1361500000.0
2005-06-01 18:54:00,1.53246,1.5325,1.53214,1.53214,871199996.0
2005-06-01 18:55:00,1.53237,1.5325,1.53187,1.5322,1706200009.0
2005-06-01 18:56:00,1.53213,1.53213,1.53194,1.53202,1050100004.0
2005-06-01 18:57:00,1.53202,1.53202,1.53177,1.5319,852100007.0
2005-06-01 18:58:00,1.53194,1.53194,1.53148,1.53162,1185800010.0
2005-06-01 18:59:00,1.53153,1.53197,1.53153,1.53161,1741700009.0
2005-06-01 19:00:00,1.53178,1.53186,1.5316,1.53168,432600001.0
2005-06-01 19:01:00,1.53171,1.5318,1.53158,1.5318,396300002.0
2005-06-01 19:02:00,1.53151,1.53177,1.53148,1.5317,975599995.0
2005-06-01 19:03:00,1.53162,1.53176,1.53162,1.53172,506599999.0
2005-06-01 19:04:00,1.53167,1.53168,1.53155,1.53158,141299997.0
2005-06-01 19:05:00,1.53164,1.53171,1.53133,1.53144,692900002.0
2005-06-01 19:06:00,1.53134,1.53162,1.53134,1.53149,1767600004.0
2005-06-01 19:07:00,1.53148,1.5316,1.53136,1.53137,848699998.0
2005-06-01 19:08:00,1.5317,1.53176,1.53161,1.53161,1686200009.0
2005-06-01 19:09:00,1.53162,1.53182,1.53158,1.53168,1261200002.0
2005-06-01 19:10:00,1.53159,1.53189,1.53157,1.53188,949600008.0
2005-06-01 19:11:00,1.53185,1.53185,1.53165,1.53168,1205799991.0
2005-06-01 19:12:00,1.53164,1.5318,1.53164,1.5318,1033200003.0
2005-06-01 19:13:00,1.53189,1.53192,1.53172,1.53181,503100000.0
2005-06-01 19:14:00,1.5317,1.53205,1.53156,1.53188,392200002.0
2005-06-01 19:15:00,1.5318,1.53188,1.53169,1.53185,1474099991.0
2005-06-01 19:16:00,1.5318,1.53192,1.53167,1.53179,466000000.0
2005-06-01 19:17:00,1.53177,1.53187,1.5316,1.53175,854100002.0
2005-06-01 19:18:00,1.53186,1.53192,1.53172,1.53176,663000010.0
2005-06-01 19:19:00,1.53188,1.53199,1.53175,1.53182,1115599992.0
2005-06-01 19:20:00,1.5319,1.53208,1.53181,1.5319,1268299998.0
2005-06-01 19:21:00,1.5319,1.53201,1.5318,1.53182,719000000.0
2005-06-01 19:22:00,1.5318,1.5319,1.5318,1.5319,178100000.0
2005-06-01 19:23:00,1.53179,1.5319,1.5317,1.53185,661699997.0
2005-06-01 19:24:00,1.53175,1.5319,1.53175,1.53187,551599996.0
2005-06-01 19:25:00,1.53176,1.53194,1.53167,1.53186,967199995.0
2005-06-01 19:26:00,1.53193,1.53193,1.53164,1.53176,1049900011.0
2005-06-01 19:27:00,1.53188,1.53191,1.53167,1.53167,1306000003.0
2005-06-01 19:28:00,1.53169,1.5319,1.53169,1.53188,554499998.0
2005-06-01 19:29:00,1.53173,1.53193,1.53164,1.53181,751099997.0
2005-06-01 19:31:00,1.53222,1.5323,1.53188,1.53188,1163600003.0
2005-06-01 19:32:00,1.53186,1.53192,1.53168,1.53174,612500009.0
2005-06-01 19:33:00,1.53174,1.5319,1.53165,1.53177,967699999.0
2005-06-01 19:34:00,1.53172,1.53194,1.5316,1.53188,1763400008.0
2005-06-01 19:35:00,1.53193,1.53227,1.53145,1.53189,897300014.0
2005-06-01 19:36:00,1.53191,1.53191,1.53151,1.53158,677299999.0
2005-06-01 19:37:00,1.53172,1.53193,1.53172,1.53193,410699995.0
2005-06-01 19:38:00,1.53181,1.53196,1.53175,1.53183,708300002.0
2005-06-01 19:39:00,1.53178,1.53185,1.53155,1.53155,1430700010.0
2005-06-01 19:40:00,1.5318,1.5318,1.53165,1.53165,732700002.0
2005-06-01 19:41:00,1.5318,1.5318,1.5317,1.5317,329700000.0
2005-06-01 19:42:00,1.5317,1.53187,1.5317,1.53179,538700000.0
2005-06-01 19:43:00,1.53202,1.53222,1.53179,1.53197,312600004.0
2005-06-01 19:44:00,1.53185,1.53187,1.53167,1.5317,971200004.0
2005-06-01 19:45:00,1.53212,1.53212,1.53162,1.53184,280500001.0
2005-06-01 19:46:00,1.53185,1.53185,1.53165,1.5318,913200005.0
2005-06-01 19:47:00,1.53165,1.53217,1.53156,1.53207,299400002.0
2005-06-01 19:48:00,1.53182,1.53185,1.53173,1.5318,671399997.0
2005-06-01 19:49:00,1.53178,1.53185,1.53165,1.53185,1373700001.0
2005-06-01 19:50:00,1.53181,1.53214,1.53175,1.53178,535200000.0
2005-06-01 19:51:00,1.53174,1.53185,1.53174,1.53185,601300000.0
2005-06-01 19:52:00,1.53187,1.53202,1.53181,1.53194,448800004.0
2005-06-01 19:53:00,1.53203,1.53205,1.53181,1.53191,448899995.0
2005-06-01 19:54:00,1.53197,1.53213,1.53193,1.5321,255899999.0
2005-06-01 19:55:00,1.53213,1.53219,1.53189,1.53189,408700003.0
2005-06-01 19:56:00,1.53218,1.53222,1.53195,1.53201,1353800012.0
2005-06-01 19:57:00,1.53198,1.5321,1.53189,1.53205,1706800006.0
2005-06-01 19:58:00,1.53205,1.53215,1.5319,1.5319,1674699999.0
2005-06-01 19:59:00,1.53205,1.53221,1.5319,1.53207,1072300001.0
2005-06-01 20:00:00,1.53236,1.53242,1.53215,1.53215,779400001.0
2005-06-01 20:01:00,1.53215,1.53228,1.53201,1.53206,629899999.0
2005-06-01 20:02:00,1.53217,1.53222,1.53201,1.53212,579399999.0
2005-06-01 20:03:00,1.53225,1.53236,1.53216,1.53229,157999998.0
2005-06-01 20:04:00,1.53234,1.53243,1.53223,1.53236,450300001.0
2005-06-01 20:05:00,1.53233,1.53242,1.53226,1.53242,408199999.0
2005-06-01 20:06:00,1.5324,1.53245,1.5324,1.53245,407500002.0
2005-06-01 20:07:00,1.53235,1.53242,1.53223,1.53231,222900002.0
2005-06-01 20:08:00,1.53235,1.53235,1.53215,1.5322,1418200011.0
2005-06-01 20:09:00,1.53229,1.53233,1.53213,1.53219,303199998.0
2005-06-01 20:10:00,1.53228,1.53228,1.53208,1.53208,354600006.0
2005-06-01 20:11:00,1.53215,1.5322,1.53184,1.53188,763999998.0
2005-06-01 20:12:00,1.53189,1.53216,1.53189,1.53203,373800004.0
2005-06-01 20:13:00,1.53193,1.53229,1.53193,1.53213,1600099999.0
2005-06-01 20:14:00,1.53206,1.53233,1.532,1.53205,608800002.0
2005-06-01 20:15:00,1.5319,1.53212,1.5319,1.53197,1017099999.0
2005-06-01 20:16:00,1.53198,1.5321,1.53184,1.53196,1853700002.0
2005-06-01 20:17:00,1.53216,1.53226,1.53191,1.53208,318700001.0
2005-06-01 20:18:00,1.53205,1.53218,1.532,1.53211,504100002.0
2005-06-01 20:19:00,1.5322,1.5322,1.5322,1.5322,482000000.0
2005-06-01 20:21:00,1.53194,1.53215,1.53193,1.53215,482000000.0
2005-06-01 20:22:00,1.53207,1.53223,1.53206,1.53209,539300002.0
2005-06-01 20:23:00,1.53186,1.53217,1.53169,1.53193,813899999.0
2005-06-01 20:24:00,1.53192,1.53199,1.53174,1.53191,700099994.0
2005-06-01 20:25:00,1.53189,1.53194,1.53168,1.53178,847600007.0
2005-06-01 20:26:00,1.53179,1.53185,1.53173,1.53182,344099998.0
2005-06-01 20:27:00,1.53181,1.53193,1.53174,1.53193,464100002.0
2005-06-01 20:28:00,1.532,1.5322,1.532,1.532,1816799995.0
2005-06-01 20:29:00,1.53196,1.53211,1.53177,1.53192,1816799995.0
2005-06-01 20:30:00,1.5322,1.5322,1.532,1.532,1998600006.0
2005-06-01 20:31:00,1.5319,1.53207,1.53183,1.53198,1998600006.0
2005-06-01 20:33:00,1.53182,1.5321,1.53169,1.53185,470799998.0
2005-06-01 20:34:00,1.53182,1.5319,1.53165,1.5317,235099999.0
2005-06-01 20:35:00,1.53174,1.53207,1.53174,1.53207,480500001.0
2005-06-01 20:36:00,1.53189,1.53214,1.5318,1.53208,416500001.0
2005-06-01 20:37:00,1.53211,1.53226,1.532,1.532,989200011.0
2005-06-01 20:38:00,1.53194,1.53213,1.53186,1.53205,1906700002.0
2005-06-01 20:39:00,1.53203,1.5322,1.53186,1.53201,838799998.0
2005-06-01 20:40:00,1.53232,1.53244,1.53221,1.53221,1477200010.0
2005-06-01 20:41:00,1.53222,1.5324,1.53216,1.53223,467800002.0
2005-06-01 20:42:00,1.53213,1.53232,1.53203,1.53221,290299997.0
2005-06-01 20:43:00,1.53226,1.53244,1.53218,1.53233,736200005.0
2005-06-01 20:44:00,1.53215,1.5324,1.53211,1.53232,1214000005.0
2005-06-01 20:45:00,1.53233,1.53234,1.53214,1.53232,1102599996.0
2005-06-01 20:46:00,1.53247,1.53247,1.53217,1.53236,294400001.0
2005-06-01 20:47:00,1.53242,1.53248,1.5322,1.53235,644700000.0
2005-06-01 20:48:00,1.53233,1.53258,1.53232,1.5325,1578200006.0
2005-06-01 20:49:00,1.53243,1.5325,1.53225,1.53238,850700004.0
2005-06-01 20:50:00,1.53242,1.53242,1.53216,1.53224,1790400003.0
2005-06-01 20:51:00,1.53223,1.5323,1.53212,1.53214,360000004.0
2005-06-01 20:52:00,1.5322,1.53239,1.53212,1.53227,1241300005.0
2005-06-01 20:53:00,1.5322,1.53225,1.53209,1.5321,1567900009.0
2005-06-01 20:54:00,1.53206,1.53225,1.53206,1.5322,730299998.0
2005-06-01 20:55:00,1.53215,1.53215,1.53187,1.53187,533100002.0
2005-06-01 20:56:00,1.532,1.532,1.532,1.532,1720300002.0
2005-06-01 20:57:00,1.532,1.532,1.532,1.532,1720300002.0
2005-06-01 20:58:00,1.532,1.532,1.532,1.532,1720300002.0
2005-06-01 20:59:00,1.532,1.532,1.5318,1.5318,1720300002.0
2005-06-01 21:00:00,1.5318,1.5318,1.5316,1.5318,1720300002.0
2005-06-01 21:01:00,1.5318,1.532,1.5318,1.532,1720300002.0
2005-06-01 21:02:00,1.53192,1.53206,1.53175,1.53182,1720300002.0
2005-06-01 21:03:00,1.53185,1.53208,1.53182,1.53207,1267100010.0
2005-06-01 21:04:00,1.53191,1.53205,1.53178,1.53193,240700003.0
2005-06-01 21:05:00,1.53184,1.53197,1.53171,1.53196,880600006.0
2005-06-01 21:06:00,1.53185,1.53199,1.53164,1.53179,473100003.0
2005-06-01 21:07:00,1.53193,1.53216,1.53185,1.53202,376999997.0
2005-06-01 21:08:00,1.53221,1.53225,1.53208,1.53215,363900008.0
2005-06-01 21:09:00,1.53208,1.53208,1.53181,1.53181,590800010.0
2005-06-01 21:10:00,1.53192,1.53203,1.53188,1.53203,1019999997.0
2005-06-01 21:11:00,1.53209,1.53223,1.53203,1.53204,609200009.0
2005-06-01 21:12:00,1.53213,1.53213,1.53195,1.53206,239599999.0
2005-06-01 21:13:00,1.5321,1.53249,1.5318,1.53236,1260899994.0
2005-06-01 21:14:00,1.53203,1.53215,1.53192,1.53215,902000008.0
2005-06-01 21:15:00,1.53195,1.53203,1.53178,1.53193,632499999.0
2005-06-01 21:16:00,1.5319,1.53205,1.53173,1.5319,641600001.0
2005-06-01 21:17:00,1.53202,1.53211,1.53188,1.53191,1647200001.0
2005-06-01 21:18:00,1.5319,1.532,1.53167,1.53182,537399997.0
2005-06-01 21:19:00,1.53177,1.5319,1.53166,1.53185,753800004.0
2005-06-01 21:22:00,1.53185,1.53199,1.53172,1.53187,1701999998.0
2005-06-01 21:23:00,1.53193,1.53195,1.53167,1.53167,905199995.0
2005-06-01 21:24:00,1.53189,1.53189,1.53167,1.53182,490299994.0
2005-06-01 21:25:00,1.53168,1.53185,1.53143,1.53175,1004800003.0
2005-06-01 21:26:00,1.53164,1.53179,1.53162,1.53179,593500003.0
2005-06-01 21:27:00,1.53182,1.53193,1.53175,1.53186,551799993.0
2005-06-01 21:28:00,1.5318,1.53185,1.53165,1.53165,784400002.0
2005-06-01 21:29:00,1.5318,1.53185,1.53166,1.53172,453699997.0
2005-06-01 21:30:00,1.53165,1.53178,1.5316,1.5316,584400003.0
2005-06-01 21:31:00,1.53177,1.53197,1.53164,1.53164,572700004.0
2005-06-01 21:32:00,1.532,1.532,1.532,1.532,172600000.0
2005-06-01 21:33:00,1.53173,1.5319,1.53172,1.5318,172600000.0
2005-06-01 21:34:00,1.5317,1.53186,1.53168,1.53179,1457200002.0
2005-06-01 21:35:00,1.53169,1.53181,1.53163,1.53178,1071500003.0
2005-06-01 21:36:00,1.5317,1.53179,1.53165,1.53169,195000004.0
2005-06-01 21:37:00,1.5318,1.53185,1.53165,1.53165,351599998.0
2005-06-01 21:38:00,1.53169,1.53188,1.53165,1.53179,467899994.0
2005-06-01 21:39:00,1.53173,1.53187,1.53165,1.53171,266499998.0
2005-06-01 21:40:00,1.53184,1.53193,1.53169,1.53173,475799997.0
2005-06-01 21:41:00,1.53168,1.53191,1.53165,1.53183,716600003.0
2005-06-01 21:42:00,1.53168,1.53197,1.53168,1.53178,572599997.0
2005-06-01 21:43:00,1.53169,1.53185,1.53164,1.53175,1040899999.0
2005-06-01 21:44:00,1.53177,1.53189,1.53169,1.53179,1139700009.0
2005-06-01 21:45:00,1.53157,1.53178,1.53157,1.5317,653899998.0
2005-06-01 21:46:00,1.53156,1.53177,1.53156,1.53175,1570400000.0
2005-06-01 21:47:00,1.5317,1.53178,1.53153,1.5316,1368099994.0
2005-06-01 21:48:00,1.53167,1.53178,1.53157,1.5317,465500000.0
2005-06-01 21:49:00,1.53175,1.53178,1.53154,1.53156,1034499995.0
2005-06-01 21:50:00,1.53163,1.53177,1.53157,1.53172,518400000.0
2005-06-01 21:51:00,1.5317,1.53175,1.53157,1.5316,915000001.0
2005-06-01 21:52:00,1.53169,1.53178,1.53152,1.53165,1570400008.0
2005-06-01 21:53:00,1.53169,1.5318,1.53164,1.53176,406499996.0
2005-06-01 21:54:00,1.53171,1.53196,1.53163,1.53177,256900002.0
2005-06-01 21:55:00,1.5316,1.53175,1.53154,1.5317,638299996.0
2005-06-01 21:56:00,1.53172,1.53183,1.53163,1.5318,750700002.0
2005-06-01 21:57:00,1.53184,1.53219,1.5317,1.53208,530700001.0
2005-06-01 21:58:00,1.53178,1.53185,1.53169,1.53185,812800001.0
2005-06-01 21:59:00,1.53167,1.53185,1.53164,1.5317,1427200015.0
2005-06-01 22:00:00,1.5318,1.53187,1.53162,1.53175,598400004.0
2005-06-01 22:01:00,1.5318,1.53187,1.5318,1.53185,247000002.0
2005-06-01 22:02:00,1.53174,1.53184,1.53148,1.53163,1227600002.0
2005-06-01 22:03:00,1.53168,1.53178,1.53154,1.53178,610999999.0
2005-06-01 22:04:00,1.53198,1.53214,1.53143,1.5318,705500003.0
2005-06-01 22:05:00,1.53175,1.53207,1.53164,1.53189,454199997.0
2005-06-01 22:06:00,1.53181,1.53231,1.53164,1.53217,456900002.0
2005-06-01 22:07:00,1.53188,1.53212,1.53167,1.53189,421500006.0
2005-06-01 22:08:00,1.53183,1.53188,1.53154,1.53167,360499997.0
2005-06-01 22:09:00,1.53147,1.53186,1.53138,1.53178,432700002.0
2005-06-01 22:10:00,1.5319,1.5319,1.53148,1.53158,289099999.0
2005-06-01 22:11:00,1.53163,1.53171,1.53145,1.53152,268799999.0
2005-06-01 22:12:00,1.53147,1.5318,1.53147,1.53168,685599999.0
2005-06-01 22:13:00,1.53158,1.5317,1.53142,1.53167,441600001.0
2005-06-01 22:14:00,1.53149,1.53164,1.53143,1.53158,98500000.0
2005-06-01 22:15:00,1.53143,1.53168,1.53143,1.53158,663900000.0
2005-06-01 22:16:00,1.53155,1.53155,1.5314,1.5314,309000002.0
2005-06-01 22:17:00,1.53153,1.53171,1.53153,1.53163,281600002.0
2005-06-01 22:18:00,1.53149,1.53158,1.5314,1.53145,310700001.0
2005-06-01 22:19:00,1.53139,1.5316,1.53133,1.5316,358800003.0
2005-06-01 22:20:00,1.53152,1.53158,1.53133,1.53145,329399998.0
2005-06-01 22:21:00,1.53158,1.53161,1.53145,1.53145,265100002.0
2005-06-01 22:22:00,1.53152,1.53162,1.53138,1.53145,827900001.0
2005-06-01 22:23:00,1.53162,1.53162,1.53136,1.53136,261299997.0
2005-06-01 22:24:00,1.53147,1.53156,1.53129,1.53129,314100003.0
2005-06-01 22:25:00,1.53143,1.53161,1.53132,1.5315,529100002.0
2005-06-01 22:26:00,1.53144,1.53189,1.53144,1.53165,764999986.0
2005-06-01 22:27:00,1.53143,1.53167,1.53117,1.53141,241300002.0
2005-06-01 22:28:00,1.53125,1.53159,1.53124,1.53142,523299997.0
2005-06-01 22:29:00,1.53147,1.53159,1.53133,1.53145,821200004.0
2005-06-01 22:30:00,1.53145,1.53156,1.53131,1.5314,895100004.0
2005-06-01 22:31:00,1.53123,1.53144,1.53107,1.53137,218800001.0
2005-06-01 22:32:00,1.53122,1.53142,1.53118,1.5313,243699999.0
2005-06-01 22:33:00,1.53102,1.53123,1.53096,1.53123,223699999.0
2005-06-01 22:34:00,1.53123,1.53129,1.53105,1.53105,451000005.0
2005-06-01 22:35:00,1.53118,1.53119,1.53105,1.53105,147000002.0
2005-06-01 22:36:00,1.53098,1.53115,1.53091,1.53103,682500008.0
2005-06-01 22:37:00,1.53109,1.53119,1.53095,1.53104,338000000.0
2005-06-01 22:38:00,1.53112,1.53112,1.53085,1.53091,425400005.0
2005-06-01 22:39:00,1.531,1.53121,1.53083,1.53103,815300000.0
2005-06-01 22:40:00,1.53115,1.53127,1.53101,1.53127,665200002.0
2005-06-01 22:41:00,1.53125,1.5313,1.53104,1.53112,519600003.0
2005-06-01 22:42:00,1.53117,1.53134,1.53105,1.53113,586500005.0
2005-06-01 22:43:00,1.53108,1.53139,1.53101,1.53131,1479100013.0
2005-06-01 22:44:00,1.53112,1.53129,1.53096,1.53129,352500003.0
2005-06-01 22:45:00,1.53118,1.5313,1.531,1.5312,200900002.0
2005-06-01 22:46:00,1.53159,1.53159,1.53122,1.53157,237800002.0
2005-06-01 22:47:00,1.53127,1.53133,1.53112,1.53113,192100001.0
2005-06-01 22:48:00,1.53125,1.53125,1.53103,1.53125,452900003.0
2005-06-01 22:49:00,1.53125,1.53149,1.5312,1.53135,738300000.0
2005-06-01 22:50:00,1.53138,1.53138,1.53114,1.53114,185600000.0
2005-06-01 22:51:00,1.53141,1.53165,1.5311,1.53153,693999999.0
2005-06-01 22:52:00,1.53135,1.53135,1.53099,1.53108,388499998.0
2005-06-01 22:53:00,1.5314,1.5314,1.53116,1.53127,284900000.0
2005-06-01 22:54:00,1.53138,1.5314,1.53112,1.53114,480399999.0
2005-06-01 22:55:00,1.53123,1.53136,1.53112,1.53125,216700003.0
2005-06-01 22:56:00,1.53113,1.53133,1.53113,1.53133,137500002.0
2005-06-01 22:57:00,1.53115,1.53135,1.53114,1.53127,367899994.0
2005-06-01 22:58:00,1.5312,1.53135,1.5312,1.5313,154900000.0
2005-06-01 22:59:00,1.5312,1.53125,1.5308,1.5308,534799998.0
2005-06-01 23:00:00,1.53157,1.5319,1.53097,1.53173,252099998.0
2005-06-01 23:01:00,1.53172,1.53188,1.53147,1.53184,280699996.0
2005-06-01 23:02:00,1.5316,1.53189,1.53137,1.53183,370700001.0
2005-06-01 23:03:00,1.53205,1.53213,1.5314,1.53175,269300001.0
2005-06-01 23:04:00,1.53093,1.5316,1.53088,1.53139,352899998.0
2005-06-01 23:05:00,1.53126,1.53164,1.53126,1.53164,162299999.0
2005-06-01 23:06:00,1.53145,1.53156,1.5312,1.53126,285100000.0
2005-06-01 23:07:00,1.5314,1.5317,1.53129,1.53148,260600000.0
2005-06-01 23:08:00,1.53136,1.53174,1.53114,1.53141,377199997.0
2005-06-01 23:09:00,1.53167,1.53176,1.53135,1.53137,362400004.0
2005-06-01 23:10:00,1.53135,1.53171,1.53134,1.5315,331599999.0
2005-06-01 23:11:00,1.53129,1.53189,1.53129,1.53175,338600004.0
2005-06-01 23:12:00,1.53145,1.53145,1.53111,1.53115,307399997.0
2005-06-01 23:13:00,1.53125,1.53192,1.53105,1.53165,347800001.0
2005-06-01 23:14:00,1.53145,1.53182,1.53137,1.53175,455000000.0
2005-06-01 23:15:00,1.53175,1.53175,1.5312,1.5312,137800001.0
2005-06-01 23:16:00,1.53123,1.5316,1.531,1.53127,300599999.0
2005-06-01 23:17:00,1.53129,1.53179,1.53125,1.53173,380300001.0
2005-06-01 23:18:00,1.5314,1.5317,1.53091,1.53101,280900004.0
2005-06-01 23:19:00,1.5313,1.53162,1.53126,1.53141,159200002.0
2005-06-01 23:20:00,1.53125,1.53158,1.53122,1.53145,372399997.0
2005-06-01 23:21:00,1.53152,1.53166,1.53131,1.53151,364400000.0
2005-06-01 23:22:00,1.53137,1.53161,1.53116,1.53159,510900002.0
2005-06-01 23:23:00,1.53149,1.53149,1.53107,1.53107,225399998.0
2005-06-01 23:24:00,1.53132,1.53147,1.53102,1.5311,216500001.0
2005-06-01 23:25:00,1.53131,1.53131,1.53109,1.53109,141000001.0
2005-06-01 23:26:00,1.5312,1.53125,1.5312,1.53125,24500000.0
2005-06-01 23:27:00,1.53129,1.53131,1.53125,1.53125,93399999.0
2005-06-01 23:28:00,1.53133,1.53138,1.53122,1.53122,301500002.0
2005-06-01 23:29:00,1.53128,1.53133,1.53116,1.53124,339499997.0
2005-06-01 23:30:00,1.53131,1.53131,1.53103,1.53103,233400000.0
2005-06-01 23:31:00,1.53111,1.53132,1.53111,1.53132,191600001.0
2005-06-01 23:32:00,1.53124,1.53127,1.53094,1.53115,305200003.0
2005-06-01 23:33:00,1.53119,1.53131,1.53109,1.53119,253100003.0
2005-06-01 23:34:00,1.53128,1.53135,1.5312,1.5313,271499999.0
2005-06-01 23:35:00,1.53182,1.53182,1.53121,1.53121,154800002.0
2005-06-01 23:36:00,1.53117,1.53137,1.53117,1.53137,324999997.0
2005-06-01 23:37:00,1.53155,1.53179,1.5313,1.53134,440999999.0
2005-06-01 23:38:00,1.53132,1.53138,1.53112,1.5313,272100006.0
2005-06-01 23:39:00,1.53135,1.53135,1.53122,1.53122,146899997.0
2005-06-01 23:40:00,1.53121,1.53144,1.53118,1.53119,272000002.0
2005-06-01 23:41:00,1.53128,1.53135,1.53113,1.5313,478600004.0
2005-06-01 23:42:00,1.5312,1.53138,1.5311,1.53125,225300004.0
2005-06-01 23:43:00,1.53125,1.53133,1.53121,1.5313,135199997.0
2005-06-01 23:44:00,1.5317,1.53176,1.53132,1.53138,292399997.0
2005-06-01 23:45:00,1.53127,1.53135,1.53117,1.53127,47200000.0
2005-06-01 23:46:00,1.53125,1.53125,1.53105,1.53115,122899999.0
2005-06-01 23:47:00,1.53113,1.53117,1.53105,1.53105,74299999.0
2005-06-01 23:48:00,1.53112,1.53125,1.53112,1.53125,115799999.0
2005-06-01 23:49:00,1.53131,1.53144,1.5312,1.53123,324600000.0
2005-06-01 23:50:00,1.5312,1.53135,1.5312,1.53135,188199997.0
2005-06-01 23:51:00,1.5313,1.53135,1.5312,1.5312,317600003.0
2005-06-01 23:52:00,1.53124,1.53135,1.53109,1.53135,213000005.0
2005-06-01 23:53:00,1.53136,1.53143,1.5312,1.5312,372000000.0
2005-06-01 23:54:00,1.53122,1.53135,1.53102,1.5312,191700001.0
2005-06-01 23:55:00,1.53118,1.5313,1.53112,1.53125,56699999.0
2005-06-01 23:56:00,1.53127,1.53127,1.53114,1.53114,7200000.0
2005-06-01 23:57:00,1.53137,1.53146,1.53127,1.53127,249600003.0
2005-06-01 23:58:00,1.53148,1.53154,1.53129,1.53154,156800001.0
2005-06-01 23:59:00,1.53148,1.53154,1.53117,1.53145,390300005.0
2005-06-02 00:00:00,1.5315,1.53155,1.5315,1.53155,74200002.0
2005-06-02 00:01:00,1.53188,1.53192,1.53147,1.53147,447599998.0
2005-06-02 00:02:00,1.5314,1.53155,1.5314,1.53147,254399995.0
2005-06-02 00:03:00,1.53161,1.53167,1.53156,1.53159,80299999.0
2005-06-02 00:04:00,1.53143,1.53159,1.53142,1.53153,347499994.0
2005-06-02 00:05:00,1.53154,1.5317,1.53148,1.53161,137400000.0
2005-06-02 00:06:00,1.53164,1.53184,1.53164,1.53184,46800000.0
2005-06-02 00:07:00,1.5318,1.53203,1.53174,1.53203,205799999.0
2005-06-02 00:08:00,1.53186,1.532,1.53186,1.532,95100002.0
2005-06-02 00:09:00,1.53186,1.53238,1.53186,1.53218,240700004.0
2005-06-02 00:10:00,1.53207,1.53211,1.53198,1.53211,113800001.0
2005-06-02 00:11:00,1.53213,1.53229,1.5321,1.53222,365600007.0
2005-06-02 00:12:00,1.53199,1.53217,1.53199,1.53217,97000003.0
2005-06-02 00:13:00,1.53203,1.53217,1.53191,1.53203,194999999.0
2005-06-02 00:14:00,1.53198,1.53206,1.53186,1.53194,109299998.0
2005-06-02 00:15:00,1.532,1.5321,1.532,1.5321,38400000.0
2005-06-02 00:16:00,1.532,1.5321,1.532,1.5321,43300000.0
2005-06-02 00:17:00,1.53198,1.53214,1.53184,1.53202,323200000.0
2005-06-02 00:18:00,1.53197,1.53209,1.53182,1.53199,450999999.0
2005-06-02 00:19:00,1.5323,1.53249,1.53208,1.53249,252299999.0
2005-06-02 00:20:00,1.53191,1.53198,1.53176,1.5319,291000000.0
2005-06-02 00:21:00,1.5319,1.53195,1.53169,1.53173,190300000.0
2005-06-02 00:22:00,1.53146,1.53168,1.53134,1.53137,143800002.0
2005-06-02 00:23:00,1.53125,1.53156,1.53122,1.53142,337200004.0
2005-06-02 00:24:00,1.53144,1.53149,1.53123,1.53123,377400003.0
2005-06-02 00:25:00,1.53146,1.53172,1.53146,1.53158,410299996.0
2005-06-02 00:26:00,1.5313,1.53149,1.53122,1.53136,174900001.0
2005-06-02 00:27:00,1.53141,1.53147,1.53126,1.53139,239599998.0
2005-06-02 00:28:00,1.53159,1.53165,1.53149,1.53157,252200003.0
2005-06-02 00:29:00,1.5315,1.5316,1.5315,1.5316,32700001.0
2005-06-02 00:30:00,1.53165,1.53165,1.53145,1.5315,273199995.0
2005-06-02 00:31:00,1.5316,1.53168,1.53152,1.5316,129299998.0
2005-06-02 00:32:00,1.53145,1.53158,1.53144,1.53157,58600000.0
2005-06-02 00:33:00,1.5316,1.53165,1.53145,1.53151,136400002.0
2005-06-02 00:34:00,1.53157,1.53162,1.53132,1.53136,343700002.0
2005-06-02 00:35:00,1.5314,1.5314,1.5313,1.5313,50400001.0
2005-06-02 00:36:00,1.5314,1.53145,1.5314,1.53145,43900000.0
2005-06-02 00:37:00,1.53144,1.53144,1.5312,1.53137,188000005.0
2005-06-02 00:38:00,1.53126,1.53133,1.53126,1.53133,6500000.0
2005-06-02 00:39:00,1.53188,1.53196,1.53137,1.5314,199900003.0
2005-06-02 00:40:00,1.53129,1.53135,1.53121,1.5313,211600002.0
2005-06-02 00:41:00,1.53135,1.53135,1.53122,1.53122,98199998.0
2005-06-02 00:42:00,1.5313,1.53135,1.53114,1.53114,300399999.0
2005-06-02 00:43:00,1.53123,1.53172,1.53109,1.53154,320300003.0
2005-06-02 00:44:00,1.53125,1.53138,1.53121,1.5313,164600000.0
2005-06-02 00:45:00,1.53113,1.53133,1.53113,1.53115,247000001.0
2005-06-02 00:46:00,1.53125,1.53135,1.53112,1.5312,211800001.0
2005-06-02 00:47:00,1.5313,1.53135,1.53126,1.53133,145300001.0
2005-06-02 00:48:00,1.53129,1.53138,1.5312,1.5313,280699998.0
2005-06-02 00:49:00,1.53129,1.53148,1.53129,1.53136,246299996.0
2005-06-02 00:50:00,1.53147,1.53153,1.53133,1.53153,269700000.0
2005-06-02 00:51:00,1.5314,1.53155,1.5312,1.53145,200099998.0
2005-06-02 00:52:00,1.5316,1.53193,1.53148,1.53162,387800001.0
2005-06-02 00:53:00,1.53147,1.53155,1.53131,1.53147,199199999.0
2005-06-02 00:54:00,1.53155,1.53155,1.53134,1.53139,192099997.0
2005-06-02 00:55:00,1.53154,1.53183,1.5311,1.53122,427200002.0
2005-06-02 00:56:00,1.5313,1.5315,1.5313,1.5315,102500000.0
2005-06-02 00:57:00,1.53151,1.53189,1.5314,1.53144,540900002.0
2005-06-02 00:58:00,1.53152,1.5316,1.5313,1.53142,295400001.0
2005-06-02 00:59:00,1.53125,1.53153,1.53125,1.53153,41900002.0
2005-06-02 01:00:00,1.53143,1.53159,1.53143,1.53153,196699999.0
2005-06-02 01:01:00,1.53158,1.5316,1.53142,1.53147,225599995.0
2005-06-02 01:02:00,1.53164,1.53178,1.53158,1.53172,227200003.0
2005-06-02 01:03:00,1.53149,1.53171,1.53142,1.53156,389400000.0
2005-06-02 01:04:00,1.53177,1.53179,1.53159,1.53162,265099999.0
2005-06-02 01:05:00,1.5316,1.53165,1.53146,1.53157,225900000.0
2005-06-02 01:06:00,1.53154,1.53163,1.5314,1.53153,160400000.0
2005-06-02 01:07:00,1.5316,1.53172,1.5315,1.53164,206500001.0
2005-06-02 01:08:00,1.5316,1.53173,1.53157,1.53173,343199999.0
2005-06-02 01:09:00,1.5319,1.5321,1.53145,1.53153,448500003.0
2005-06-02 01:10:00,1.53173,1.53187,1.53169,1.53187,198899998.0
2005-06-02 01:11:00,1.53191,1.53193,1.53179,1.5318,232600000.0
2005-06-02 01:12:00,1.53194,1.53213,1.53188,1.53193,313000002.0
2005-06-02 01:13:00,1.53225,1.53231,1.53202,1.53202,97600000.0
2005-06-02 01:14:00,1.53214,1.53229,1.53204,1.53217,367899997.0
2005-06-02 01:15:00,1.53208,1.53215,1.53198,1.5321,220100003.0
2005-06-02 01:16:00,1.53201,1.53221,1.532,1.53214,149100000.0
2005-06-02 01:17:00,1.5321,1.53213,1.53162,1.53162,257800002.0
2005-06-02 01:18:00,1.5321,1.53222,1.53203,1.53207,172399998.0
2005-06-02 01:19:00,1.53221,1.53229,1.53207,1.53223,246300002.0
2005-06-02 01:20:00,1.53227,1.53227,1.53205,1.53206,163499999.0
2005-06-02 01:21:00,1.53211,1.53214,1.53193,1.53207,315999998.0
2005-06-02 01:22:00,1.53225,1.53225,1.5322,1.5322,51200000.0
2005-06-02 01:23:00,1.5322,1.53231,1.53214,1.53218,208100002.0
2005-06-02 01:24:00,1.53208,1.53225,1.53191,1.53225,406600003.0
2005-06-02 01:25:00,1.53217,1.5323,1.53207,1.53229,292300005.0
2005-06-02 01:26:00,1.53229,1.53231,1.53224,1.53226,96600000.0
2005-06-02 01:27:00,1.53211,1.5323,1.5321,1.5323,494800005.0
2005-06-02 01:28:00,1.5323,1.53235,1.5322,1.53228,84900000.0
2005-06-02 01:29:00,1.5323,1.5323,1.5321,1.5321,123700000.0
2005-06-02 01:30:00,1.53216,1.53232,1.53213,1.53222,234999998.0
2005-06-02 01:31:00,1.53219,1.5323,1.53215,1.53227,67900000.0
2005-06-02 01:32:00,1.53235,1.53235,1.53211,1.53226,287899999.0
2005-06-02 01:33:00,1.53203,1.53223,1.53203,1.53222,64100002.0
2005-06-02 01:34:00,1.53193,1.53226,1.53173,1.53216,289700001.0
2005-06-02 01:35:00,1.53222,1.53233,1.53202,1.53208,221200001.0
2005-06-02 01:36:00,1.53205,1.5323,1.53205,1.5321,307600001.0
2005-06-02 01:37:00,1.53219,1.53238,1.53206,1.5323,324600002.0
2005-06-02 01:38:00,1.53224,1.53244,1.53208,1.53244,352600003.0
2005-06-02 01:39:00,1.53222,1.53236,1.53203,1.53218,225000004.0
2005-06-02 01:40:00,1.53233,1.53268,1.53214,1.53235,507800005.0
2005-06-02 01:41:00,1.53222,1.53229,1.53213,1.53229,305299994.0
2005-06-02 01:42:00,1.53213,1.53233,1.53213,1.5323,135000000.0
2005-06-02 01:43:00,1.5324,1.53274,1.53233,1.53251,330000001.0
2005-06-02 01:44:00,1.53226,1.53231,1.53224,1.53229,57799999.0
2005-06-02 01:45:00,1.53217,1.53222,1.53201,1.53209,369499999.0
2005-06-02 01:46:00,1.5322,1.53228,1.53207,1.53223,305999999.0
2005-06-02 01:47:00,1.53214,1.53222,1.53206,1.53217,250100001.0
2005-06-02 01:48:00,1.53223,1.53224,1.53203,1.53203,185000002.0
2005-06-02 01:49:00,1.53205,1.53222,1.53201,1.53222,98799999.0
2005-06-02 01:50:00,1.53211,1.5322,1.53198,1.532,238099999.0
2005-06-02 01:51:00,1.53197,1.53213,1.53188,1.53197,131300001.0
2005-06-02 01:52:00,1.53205,1.53226,1.532,1.53226,166100003.0
2005-06-02 01:53:00,1.53217,1.53228,1.53205,1.53213,225600000.0
2005-06-02 01:54:00,1.53212,1.5323,1.5321,1.53214,293900000.0
2005-06-02 01:55:00,1.53241,1.53255,1.53208,1.53251,412500005.0
2005-06-02 01:56:00,1.53221,1.53233,1.53205,1.53217,326600006.0
2005-06-02 01:57:00,1.5322,1.53225,1.53212,1.53218,23200000.0
2005-06-02 01:58:00,1.53213,1.53224,1.53199,1.53199,218899999.0
2005-06-02 01:59:00,1.53205,1.53225,1.53204,1.53225,231600002.0
2005-06-02 02:00:00,1.53255,1.5326,1.53195,1.53205,311400004.0
2005-06-02 02:01:00,1.5321,1.53225,1.5321,1.53225,64399999.0
2005-06-02 02:02:00,1.53209,1.53229,1.53206,1.53215,433300002.0
2005-06-02 02:03:00,1.53214,1.53235,1.53214,1.53235,302800003.0
2005-06-02 02:04:00,1.53233,1.53233,1.53209,1.53222,386199998.0
2005-06-02 02:05:00,1.53224,1.53233,1.53202,1.53202,270100002.0
2005-06-02 02:06:00,1.53223,1.53231,1.53215,1.53221,167899998.0
2005-06-02 02:07:00,1.5321,1.53235,1.53208,1.53235,450300004.0
2005-06-02 02:08:00,1.53214,1.53237,1.53165,1.53199,226700003.0
2005-06-02 02:09:00,1.53252,1.53252,1.53147,1.53162,163000000.0
2005-06-02 02:10:00,1.53215,1.53215,1.53198,1.53198,24800000.0
2005-06-02 02:11:00,1.53186,1.53209,1.5317,1.53185,268599999.0
2005-06-02 02:12:00,1.53224,1.53226,1.53213,1.53217,197300004.0
2005-06-02 02:13:00,1.5322,1.5322,1.5321,1.5321,155699998.0
2005-06-02 02:14:00,1.53203,1.5323,1.53198,1.5323,173300005.0
2005-06-02 02:15:00,1.53267,1.53272,1.53194,1.53198,272600001.0
2005-06-02 02:16:00,1.53225,1.53225,1.5321,1.5321,125400002.0
2005-06-02 02:17:00,1.53221,1.53224,1.53207,1.53213,40100000.0
2005-06-02 02:18:00,1.53226,1.53228,1.53205,1.53212,261499999.0
2005-06-02 02:19:00,1.53208,1.53234,1.53208,1.53217,221000000.0
2005-06-02 02:20:00,1.53221,1.53231,1.53205,1.53207,215500002.0
2005-06-02 02:21:00,1.5322,1.53231,1.53209,1.53216,346400001.0
2005-06-02 02:22:00,1.53232,1.53259,1.53226,1.53244,268200004.0
2005-06-02 02:23:00,1.53227,1.53231,1.53211,1.53217,252200000.0
2005-06-02 02:24:00,1.53229,1.53244,1.53204,1.53238,465400004.0
2005-06-02 02:25:00,1.53234,1.53241,1.5323,1.53236,78400000.0
2005-06-02 02:26:00,1.5323,1.5324,1.5323,1.5324,134900002.0
2005-06-02 02:27:00,1.53245,1.53245,1.53221,1.53221,160200002.0
2005-06-02 02:28:00,1.53235,1.53245,1.53219,1.53219,293300001.0
2005-06-02 02:29:00,1.53219,1.53245,1.53216,1.53245,270400002.0
2005-06-02 02:30:00,1.5323,1.53245,1.53209,1.53235,202800004.0
2005-06-02 02:31:00,1.5323,1.5324,1.5323,1.5324,91799999.0
2005-06-02 02:32:00,1.53236,1.53251,1.5323,1.5324,166600000.0
2005-06-02 02:33:00,1.5323,1.5324,1.5323,1.5324,41600000.0
2005-06-02 02:34:00,1.5323,1.5324,1.5323,1.5324,23900000.0
2005-06-02 02:35:00,1.53243,1.53294,1.53238,1.53266,388699997.0
2005-06-02 02:36:00,1.53245,1.53245,1.53216,1.53216,96700000.0
2005-06-02 02:37:00,1.53233,1.53277,1.53221,1.53232,376300002.0
2005-06-02 02:38:00,1.53238,1.53238,1.53226,1.53226,53500000.0
2005-06-02 02:39:00,1.5323,1.5324,1.5323,1.5324,24000000.0
2005-06-02 02:40:00,1.53244,1.53247,1.53244,1.53247,45500000.0
2005-06-02 02:41:00,1.53226,1.53245,1.5322,1.53235,261200002.0
2005-06-02 02:42:00,1.5323,1.53245,1.53225,1.53225,248400004.0
2005-06-02 02:43:00,1.53238,1.53244,1.53218,1.53244,289200000.0
2005-06-02 02:44:00,1.5323,1.53245,1.5323,1.53245,71199999.0
2005-06-02 02:45:00,1.5324,1.53245,1.53232,1.53238,83800004.0
2005-06-02 02:46:00,1.53252,1.53274,1.5323,1.53246,190600002.0
2005-06-02 02:47:00,1.5322,1.53245,1.5322,1.53245,265500002.0
2005-06-02 02:48:00,1.53237,1.53248,1.53228,1.5323,263399997.0
2005-06-02 02:49:00,1.53238,1.53238,1.53226,1.53226,24000000.0
2005-06-02 02:50:00,1.53232,1.53245,1.53232,1.53245,87099998.0
2005-06-02 02:51:00,1.53238,1.53245,1.53227,1.53242,411800002.0
2005-06-02 02:52:00,1.53231,1.53245,1.53219,1.53232,158799999.0
2005-06-02 02:53:00,1.53243,1.53243,1.53218,1.53222,469599999.0
2005-06-02 02:54:00,1.53234,1.53241,1.53227,1.53233,161300001.0
2005-06-02 02:55:00,1.5323,1.5324,1.53226,1.53238,265399996.0
2005-06-02 02:56:00,1.53253,1.53283,1.53233,1.53279,404200002.0
2005-06-02 02:57:00,1.53245,1.53245,1.53215,1.53227,300400002.0
2005-06-02 02:58:00,1.5326,1.53274,1.53228,1.53256,360200000.0
2005-06-02 02:59:00,1.53231,1.53245,1.53231,1.5324,244100000.0
2005-06-02 03:00:00,1.5324,1.5324,1.5323,1.5323,27200001.0
2005-06-02 03:01:00,1.53225,1.53245,1.53225,1.5324,331999996.0
2005-06-02 03:02:00,1.53235,1.53245,1.53207,1.53207,228100001.0
2005-06-02 03:03:00,1.53245,1.53245,1.53224,1.53224,68700000.0
2005-06-02 03:04:00,1.53247,1.53264,1.53236,1.53247,286100000.0
2005-06-02 03:05:00,1.5324,1.5325,1.5324,1.5325,27900000.0
2005-06-02 03:06:00,1.53254,1.53262,1.53254,1.53262,108700001.0
2005-06-02 03:07:00,1.53234,1.53249,1.53234,1.53248,184400002.0
2005-06-02 03:08:00,1.53244,1.53282,1.5323,1.53242,295800002.0
2005-06-02 03:09:00,1.53234,1.53247,1.53224,1.53237,212599999.0
2005-06-02 03:10:00,1.53228,1.53245,1.53219,1.53245,69000001.0
2005-06-02 03:11:00,1.53228,1.53245,1.53227,1.5324,273899999.0
2005-06-02 03:12:00,1.53228,1.53247,1.53218,1.53247,420100001.0
2005-06-02 03:13:00,1.53245,1.53245,1.5322,1.5323,185900003.0
2005-06-02 03:14:00,1.53235,1.53252,1.53222,1.53244,153300001.0
2005-06-02 03:15:00,1.53249,1.53249,1.53219,1.53229,90300000.0
2005-06-02 03:16:00,1.53228,1.53238,1.53201,1.53201,289099999.0
2005-06-02 03:17:00,1.53237,1.53242,1.53219,1.53219,240299999.0
2005-06-02 03:18:00,1.53219,1.5323,1.53216,1.5323,288000004.0
2005-06-02 03:19:00,1.53229,1.53235,1.53216,1.53228,241900000.0
2005-06-02 03:20:00,1.53216,1.53235,1.53216,1.53235,182000000.0
2005-06-02 03:21:00,1.53222,1.53235,1.53194,1.53194,320200001.0
2005-06-02 03:22:00,1.53195,1.53219,1.5319,1.53205,376600003.0
2005-06-02 03:23:00,1.532,1.53213,1.53193,1.53205,340100002.0
2005-06-02 03:24:00,1.53193,1.53206,1.53184,1.53203,379000000.0
2005-06-02 03:25:00,1.53188,1.53207,1.53188,1.53207,151099997.0
2005-06-02 03:26:00,1.53186,1.53211,1.53186,1.53195,173400000.0
2005-06-02 03:27:00,1.532,1.532,1.5319,1.5319,41600000.0
2005-06-02 03:28:00,1.53206,1.53211,1.53199,1.53202,182900002.0
2005-06-02 03:29:00,1.53235,1.53253,1.53194,1.53243,513500008.0
2005-06-02 03:30:00,1.53202,1.53219,1.53202,1.53214,110200000.0
2005-06-02 03:31:00,1.53199,1.53208,1.53189,1.53189,140600000.0
2005-06-02 03:32:00,1.5318,1.53212,1.5318,1.53212,192400002.0
2005-06-02 03:33:00,1.53208,1.53217,1.532,1.53207,395999999.0
2005-06-02 03:34:00,1.5321,1.5321,1.53173,1.53198,435600001.0
2005-06-02 03:35:00,1.53205,1.53205,1.53172,1.53183,262200001.0
2005-06-02 03:36:00,1.53202,1.5322,1.53202,1.5322,201299999.0
2005-06-02 03:37:00,1.53205,1.53214,1.53192,1.53194,169800000.0
2005-06-02 03:38:00,1.53198,1.53205,1.53192,1.532,74299999.0
2005-06-02 03:39:00,1.53193,1.53207,1.53182,1.53193,334700007.0
2005-06-02 03:40:00,1.5321,1.53226,1.53193,1.53206,179300002.0
2005-06-02 03:41:00,1.53217,1.53238,1.53204,1.53221,424500001.0
2005-06-02 03:42:00,1.53221,1.53245,1.53217,1.53232,234299999.0
2005-06-02 03:43:00,1.5323,1.53247,1.53208,1.53218,367600005.0
2005-06-02 03:44:00,1.5322,1.53232,1.5321,1.53224,110299997.0
2005-06-02 03:45:00,1.53236,1.53244,1.53218,1.53231,468900010.0
2005-06-02 03:46:00,1.53248,1.53248,1.53215,1.53225,324399999.0
2005-06-02 03:47:00,1.53232,1.53245,1.53232,1.53239,104299998.0
2005-06-02 03:48:00,1.53227,1.53252,1.53227,1.53248,172299998.0
2005-06-02 03:49:00,1.53244,1.53244,1.53228,1.53232,121400000.0
2005-06-02 03:50:00,1.53236,1.53267,1.53234,1.53254,330700002.0
2005-06-02 03:51:00,1.53257,1.53262,1.53246,1.53251,370100003.0
2005-06-02 03:52:00,1.53257,1.53257,1.53226,1.53242,369299995.0
2005-06-02 03:53:00,1.53253,1.53262,1.53245,1.53247,163099999.0
2005-06-02 03:54:00,1.53245,1.53257,1.53237,1.53242,390200003.0
2005-06-02 03:55:00,1.53259,1.53263,1.53236,1.53263,273300002.0
2005-06-02 03:56:00,1.53253,1.53264,1.53239,1.53256,415799999.0
2005-06-02 03:57:00,1.5325,1.53261,1.53249,1.53255,325900004.0
2005-06-02 03:58:00,1.53257,1.53261,1.53241,1.53241,183399999.0
2005-06-02 03:59:00,1.53253,1.5326,1.53238,1.53244,276300000.0
2005-06-02 04:00:00,1.53252,1.53262,1.53246,1.53246,381799998.0
2005-06-02 04:01:00,1.53242,1.53258,1.53236,1.53248,517799998.0
2005-06-02 04:02:00,1.53245,1.53256,1.53238,1.53254,304200000.0
2005-06-02 04:03:00,1.53247,1.53261,1.5323,1.5323,362199994.0
2005-06-02 04:04:00,1.5325,1.53255,1.5325,1.53255,54699998.0
2005-06-02 04:05:00,1.53233,1.53255,1.5323,1.53255,213800002.0
2005-06-02 04:06:00,1.53231,1.53252,1.53231,1.53252,443799999.0
2005-06-02 04:07:00,1.5325,1.53255,1.53222,1.53246,506599996.0
2005-06-02 04:08:00,1.53253,1.53261,1.53244,1.53253,206199999.0
2005-06-02 04:09:00,1.53218,1.53255,1.53218,1.5325,338600001.0
2005-06-02 04:10:00,1.53255,1.53272,1.53247,1.53261,298499999.0
2005-06-02 04:11:00,1.53239,1.53255,1.53229,1.53245,399599997.0
2005-06-02 04:12:00,1.5325,1.5325,1.5324,1.5324,122100000.0
2005-06-02 04:13:00,1.53243,1.53243,1.5321,1.53233,308599996.0
2005-06-02 04:14:00,1.5322,1.5323,1.5322,1.5323,20799999.0
2005-06-02 04:15:00,1.53232,1.53241,1.53224,1.53232,230000000.0
2005-06-02 04:16:00,1.53227,1.53238,1.53207,1.5323,225500004.0
2005-06-02 04:17:00,1.5323,1.5323,1.5322,1.5322,165299999.0
2005-06-02 04:18:00,1.53236,1.53254,1.53236,1.53254,71100000.0
2005-06-02 04:19:00,1.53236,1.53252,1.53214,1.53227,406400004.0
2005-06-02 04:20:00,1.53241,1.53253,1.53225,1.5324,32000000.0
2005-06-02 04:21:00,1.5325,1.53258,1.53236,1.5325,415099999.0
2005-06-02 04:22:00,1.53245,1.5325,1.53224,1.5324,180000000.0
2005-06-02 04:23:00,1.53229,1.53265,1.53207,1.53265,415500005.0
2005-06-02 04:24:00,1.5325,1.53255,1.53237,1.53242,204100002.0
2005-06-02 04:25:00,1.53248,1.53255,1.53227,1.53247,285399998.0
2005-06-02 04:26:00,1.53245,1.53277,1.53226,1.53263,223500002.0
2005-06-02 04:27:00,1.5325,1.53255,1.5325,1.53255,75000000.0
2005-06-02 04:28:00,1.53247,1.53255,1.53237,1.53247,66400000.0
2005-06-02 04:29:00,1.5325,1.5325,1.53232,1.53232,119000000.0
2005-06-02 04:30:00,1.53255,1.53295,1.53249,1.53295,366600005.0
2005-06-02 04:31:00,1.53239,1.53261,1.53239,1.53247,307500001.0
2005-06-02 04:32:00,1.53241,1.53255,1.53241,1.53255,72500002.0
2005-06-02 04:33:00,1.53247,1.53307,1.53237,1.53287,122600000.0
2005-06-02 04:34:00,1.5324,1.5325,1.5324,1.5325,14400000.0
2005-06-02 04:35:00,1.53277,1.53289,1.53242,1.53254,347600006.0
2005-06-02 04:36:00,1.53244,1.53253,1.53235,1.53245,187900000.0
2005-06-02 04:37:00,1.53242,1.53272,1.53205,1.53251,226000002.0
2005-06-02 04:38:00,1.53241,1.53262,1.53241,1.53262,377800001.0
2005-06-02 04:39:00,1.53255,1.53257,1.53229,1.5324,319099997.0
2005-06-02 04:40:00,1.53255,1.53255,1.53234,1.53234,189400001.0
2005-06-02 04:41:00,1.53238,1.5325,1.53231,1.53245,78399999.0
2005-06-02 04:42:00,1.5324,1.53255,1.5324,1.5325,269600002.0
2005-06-02 04:43:00,1.53241,1.53258,1.53235,1.53242,94000002.0
2005-06-02 04:44:00,1.53235,1.53251,1.53228,1.53249,404300003.0
2005-06-02 04:45:00,1.53231,1.53255,1.53228,1.53242,227199998.0
2005-06-02 04:46:00,1.5325,1.5325,1.5324,1.5324,36800000.0
2005-06-02 04:47:00,1.53254,1.53264,1.53241,1.53255,275999999.0
2005-06-02 04:48:00,1.53251,1.5326,1.53231,1.53247,152000002.0
2005-06-02 04:49:00,1.53252,1.53258,1.5323,1.5325,230200000.0
2005-06-02 04:50:00,1.53236,1.5325,1.53225,1.5325,239100003.0
2005-06-02 04:51:00,1.53245,1.53245,1.5323,1.53244,227899997.0
2005-06-02 04:52:00,1.53235,1.53248,1.53234,1.53235,171300000.0
2005-06-02 04:53:00,1.5324,1.53258,1.53226,1.5325,64700000.0
2005-06-02 04:54:00,1.53248,1.53268,1.53236,1.53268,412000004.0
2005-06-02 04:55:00,1.53244,1.53244,1.53209,1.53237,348200002.0
2005-06-02 04:56:00,1.53242,1.53253,1.53229,1.53229,294400005.0
2005-06-02 04:57:00,1.53285,1.53288,1.53248,1.53272,363200002.0
2005-06-02 04:58:00,1.53249,1.53251,1.53232,1.53233,298699997.0
2005-06-02 04:59:00,1.53237,1.53243,1.5322,1.53242,328499995.0
2005-06-02 05:00:00,1.53229,1.53245,1.53227,1.5324,397200003.0
2005-06-02 05:01:00,1.53252,1.53268,1.53217,1.5322,257300001.0
2005-06-02 05:02:00,1.53236,1.53249,1.53222,1.53235,346100001.0
2005-06-02 05:03:00,1.53251,1.53258,1.53238,1.53257,182000002.0
2005-06-02 05:04:00,1.53256,1.5329,1.5325,1.53264,343899998.0
2005-06-02 05:05:00,1.53258,1.53258,1.53234,1.53241,170999998.0
2005-06-02 05:06:00,1.53234,1.53242,1.53215,1.53217,314499997.0
2005-06-02 05:07:00,1.53243,1.53254,1.53238,1.53252,479000002.0
2005-06-02 05:08:00,1.53239,1.53265,1.53239,1.53244,309300004.0
2005-06-02 05:09:00,1.5324,1.53254,1.5324,1.53251,110100000.0
2005-06-02 05:10:00,1.53232,1.53245,1.53224,1.53224,272599999.0
2005-06-02 05:11:00,1.53245,1.53245,1.5322,1.5322,190100002.0
2005-06-02 05:12:00,1.5324,1.53249,1.5323,1.53241,420800003.0
2005-06-02 05:13:00,1.53239,1.53245,1.5323,1.5324,275699999.0
2005-06-02 05:14:00,1.53238,1.53286,1.53224,1.53256,373199995.0
2005-06-02 05:15:00,1.53226,1.53238,1.53226,1.53238,23200000.0
2005-06-02 05:16:00,1.53226,1.5324,1.53226,1.5324,72700000.0
2005-06-02 05:17:00,1.53234,1.53282,1.53226,1.53241,438200001.0
2005-06-02 05:18:00,1.53225,1.53245,1.53225,1.53238,148300000.0
2005-06-02 05:19:00,1.53233,1.53233,1.53216,1.53216,46900001.0
2005-06-02 05:20:00,1.53238,1.53242,1.53227,1.53233,112599998.0
2005-06-02 05:21:00,1.53228,1.5324,1.5321,1.5323,385000000.0
2005-06-02 05:22:00,1.5323,1.53245,1.53227,1.5324,197300000.0
2005-06-02 05:23:00,1.53226,1.5324,1.53221,1.53233,220900000.0
2005-06-02 05:24:00,1.5323,1.53245,1.53215,1.53233,409600000.0
2005-06-02 05:25:00,1.53222,1.53238,1.53214,1.53238,253200003.0
2005-06-02 05:26:00,1.5324,1.53245,1.53232,1.53238,103000000.0
2005-06-02 05:27:00,1.53217,1.53245,1.53217,1.53237,326200002.0
2005-06-02 05:28:00,1.53234,1.53252,1.53224,1.53239,318000000.0
2005-06-02 05:29:00,1.53227,1.53286,1.53227,1.53285,414900007.0
2005-06-02 05:30:00,1.53242,1.53255,1.53235,1.53239,109599998.0
2005-06-02 05:31:00,1.53252,1.53252,1.53244,1.53244,78599998.0
2005-06-02 05:32:00,1.53218,1.53265,1.53208,1.53237,290900003.0
2005-06-02 05:33:00,1.53232,1.53247,1.53218,1.53239,264700003.0
2005-06-02 05:34:00,1.53241,1.53253,1.53225,1.53245,168399999.0
2005-06-02 05:35:00,1.53234,1.53246,1.5323,1.53234,148400000.0
2005-06-02 05:36:00,1.53225,1.5325,1.53208,1.53241,420999997.0
2005-06-02 05:37:00,1.53244,1.53252,1.53219,1.53235,221600000.0
2005-06-02 05:38:00,1.53255,1.53262,1.53243,1.53253,222299999.0
2005-06-02 05:39:00,1.53245,1.53251,1.53226,1.53226,183999999.0
2005-06-02 05:40:00,1.53245,1.53245,1.53221,1.53221,181800003.0
2005-06-02 05:41:00,1.53232,1.53245,1.53232,1.53245,64000001.0
2005-06-02 05:42:00,1.5324,1.5324,1.53222,1.53222,34500000.0
2005-06-02 05:43:00,1.53237,1.53259,1.53227,1.53243,409000005.0
2005-06-02 05:44:00,1.53232,1.53241,1.53218,1.53229,53600000.0
2005-06-02 05:45:00,1.53219,1.53235,1.53219,1.53235,212300002.0
2005-06-02 05:46:00,1.53237,1.53245,1.53229,1.53238,86000003.0
2005-06-02 05:47:00,1.53285,1.53285,1.53195,1.53195,338099999.0
2005-06-02 05:48:00,1.53242,1.53247,1.53224,1.53224,551200001.0
2005-06-02 05:49:00,1.53232,1.53247,1.53214,1.53214,335599997.0
2005-06-02 05:50:00,1.53245,1.53245,1.53223,1.53229,342500002.0
2005-06-02 05:51:00,1.5327,1.53285,1.53211,1.53224,278499999.0
2005-06-02 05:52:00,1.53239,1.53254,1.53225,1.5325,303100003.0
2005-06-02 05:53:00,1.53238,1.53248,1.53226,1.53238,466399998.0
2005-06-02 05:54:00,1.53231,1.53252,1.53223,1.53235,316700001.0
2005-06-02 05:55:00,1.53222,1.53245,1.53222,1.5324,163400001.0
2005-06-02 05:56:00,1.5324,1.53242,1.5323,1.53234,34200000.0
2005-06-02 05:57:00,1.53234,1.53253,1.53218,1.53248,237600005.0
2005-06-02 05:58:00,1.5324,1.5324,1.53217,1.53221,416300001.0
2005-06-02 05:59:00,1.53243,1.53243,1.53221,1.53221,300499999.0
2005-06-02 06:00:00,1.53231,1.53242,1.53214,1.53233,146300000.0
2005-06-02 06:01:00,1.53238,1.53244,1.53223,1.53237,425100003.0
2005-06-02 06:02:00,1.53226,1.53238,1.53221,1.53231,282199999.0
2005-06-02 06:03:00,1.53224,1.5324,1.53224,1.53237,309500000.0
2005-06-02 06:04:00,1.53232,1.5324,1.53216,1.53224,224700002.0
2005-06-02 06:05:00,1.53232,1.53242,1.53203,1.53203,280100002.0
2005-06-02 06:06:00,1.5321,1.53227,1.53206,1.53216,401899997.0
2005-06-02 06:07:00,1.53211,1.53219,1.53188,1.53195,133600002.0
2005-06-02 06:08:00,1.53212,1.53228,1.532,1.53214,347999997.0
2005-06-02 06:09:00,1.53223,1.53233,1.5321,1.53227,375600006.0
2005-06-02 06:10:00,1.53223,1.53229,1.53205,1.53206,184100001.0
2005-06-02 06:11:00,1.5323,1.53241,1.53216,1.5323,275000003.0
2005-06-02 06:12:00,1.53225,1.53235,1.53211,1.53228,171000002.0
2005-06-02 06:13:00,1.53214,1.53226,1.53213,1.53218,133300000.0
2005-06-02 06:14:00,1.53219,1.53237,1.5321,1.53225,288699998.0
2005-06-02 06:15:00,1.53233,1.53233,1.53205,1.53208,283100004.0
2005-06-02 06:16:00,1.5321,1.5321,1.532,1.532,28900000.0
2005-06-02 06:17:00,1.5321,1.53215,1.532,1.53208,199699999.0
2005-06-02 06:18:00,1.53205,1.53213,1.5319,1.53208,152500002.0
2005-06-02 06:19:00,1.5321,1.53215,1.53191,1.53191,394400003.0
2005-06-02 06:20:00,1.53225,1.53225,1.53173,1.53173,371300004.0
2005-06-02 06:21:00,1.53215,1.53215,1.5321,1.5321,23199999.0
2005-06-02 06:22:00,1.53198,1.53232,1.53183,1.53183,277900000.0
2005-06-02 06:23:00,1.53208,1.53208,1.53168,1.53187,514300009.0
2005-06-02 06:24:00,1.53191,1.53208,1.53185,1.53208,218699998.0
2005-06-02 06:25:00,1.53194,1.53212,1.53191,1.53201,368799998.0
2005-06-02 06:26:00,1.53211,1.53214,1.5319,1.53194,256899999.0
2005-06-02 06:27:00,1.53212,1.53212,1.53193,1.53201,246899998.0
2005-06-02 06:28:00,1.53205,1.53205,1.53178,1.53178,180300000.0
2005-06-02 06:29:00,1.53195,1.53206,1.5318,1.53197,198900004.0
2005-06-02 06:30:00,1.53194,1.53207,1.53194,1.53207,23200000.0
2005-06-02 06:31:00,1.53204,1.53213,1.53196,1.53207,68199999.0
2005-06-02 06:32:00,1.5321,1.53215,1.532,1.532,232399997.0
2005-06-02 06:33:00,1.53179,1.53205,1.53175,1.53176,150699998.0
2005-06-02 06:34:00,1.532,1.53208,1.53183,1.53194,211500002.0
2005-06-02 06:35:00,1.53201,1.53212,1.53186,1.53186,276900005.0
2005-06-02 06:36:00,1.53203,1.5322,1.53191,1.53202,382900002.0
2005-06-02 06:37:00,1.5321,1.5321,1.53178,1.53185,449500009.0
2005-06-02 06:38:00,1.5319,1.53196,1.53184,1.53188,124900002.0
2005-06-02 06:39:00,1.53182,1.53205,1.53181,1.53205,154099999.0
2005-06-02 06:40:00,1.53194,1.53215,1.53194,1.53207,237300001.0
2005-06-02 06:41:00,1.53218,1.53221,1.53193,1.53213,228000000.0
2005-06-02 06:42:00,1.532,1.53215,1.532,1.53215,348600002.0
2005-06-02 06:43:00,1.53211,1.5322,1.53191,1.53209,144100002.0
2005-06-02 06:44:00,1.53209,1.53232,1.53209,1.5321,269099998.0
2005-06-02 06:45:00,1.53211,1.53225,1.53201,1.53215,160700000.0
2005-06-02 06:46:00,1.53215,1.53215,1.5319,1.5319,247200006.0
2005-06-02 06:47:00,1.5321,1.5321,1.532,1.532,58300002.0
2005-06-02 06:48:00,1.53212,1.53223,1.53206,1.53213,115100000.0
2005-06-02 06:49:00,1.53217,1.53217,1.53189,1.53203,327800002.0
2005-06-02 06:50:00,1.53216,1.5323,1.53202,1.5321,365600004.0
2005-06-02 06:51:00,1.53208,1.53213,1.53197,1.53202,180500001.0
2005-06-02 06:52:00,1.53217,1.53217,1.53196,1.53209,304299999.0
2005-06-02 06:53:00,1.53212,1.53218,1.53201,1.53207,130200001.0
2005-06-02 06:54:00,1.53196,1.53219,1.53196,1.53219,193200001.0
2005-06-02 06:55:00,1.53215,1.53223,1.53197,1.53213,403400000.0
2005-06-02 06:56:00,1.53203,1.53245,1.53197,1.53216,360199999.0
2005-06-02 06:57:00,1.53202,1.53218,1.53194,1.53199,237800000.0
2005-06-02 06:58:00,1.53207,1.53213,1.53203,1.53207,196599998.0
2005-06-02 06:59:00,1.532,1.53212,1.53192,1.53196,392000003.0
2005-06-02 07:00:00,1.53192,1.53216,1.53188,1.53204,418099995.0
2005-06-02 07:01:00,1.53192,1.53213,1.53192,1.53213,174200003.0
2005-06-02 07:02:00,1.53196,1.53206,1.53194,1.53204,75900002.0
2005-06-02 07:03:00,1.53191,1.53208,1.53191,1.53208,320399999.0
2005-06-02 07:04:00,1.53175,1.53209,1.53175,1.53208,421000007.0
2005-06-02 07:05:00,1.53192,1.53212,1.5319,1.53212,105900000.0
2005-06-02 07:06:00,1.53209,1.53209,1.53189,1.53194,191800003.0
2005-06-02 07:07:00,1.532,1.532,1.5319,1.5319,79000000.0
2005-06-02 07:08:00,1.53203,1.53206,1.5318,1.5318,164300000.0
2005-06-02 07:09:00,1.53186,1.53204,1.53173,1.53186,350699999.0
2005-06-02 07:10:00,1.53158,1.53178,1.53158,1.53178,79700001.0
2005-06-02 07:11:00,1.53152,1.53187,1.53152,1.53187,245200001.0
2005-06-02 07:12:00,1.53178,1.53195,1.53177,1.5318,260499996.0
2005-06-02 07:13:00,1.53177,1.53202,1.53177,1.5319,142099998.0
2005-06-02 07:14:00,1.53183,1.53208,1.53183,1.53208,64900000.0
2005-06-02 07:15:00,1.53208,1.53213,1.53193,1.53207,294299996.0
2005-06-02 07:16:00,1.53197,1.53207,1.53184,1.53191,207799998.0
2005-06-02 07:17:00,1.5319,1.532,1.5319,1.532,230000001.0
2005-06-02 07:18:00,1.53196,1.53205,1.53184,1.53189,450299999.0
2005-06-02 07:19:00,1.53195,1.5324,1.53193,1.53225,299400002.0
2005-06-02 07:20:00,1.53214,1.53224,1.53198,1.53198,198200002.0
2005-06-02 07:21:00,1.53191,1.53205,1.53189,1.53194,183900001.0
2005-06-02 07:22:00,1.5318,1.53208,1.5318,1.53208,268600001.0
2005-06-02 07:23:00,1.5322,1.53232,1.53181,1.53188,139899999.0
2005-06-02 07:24:00,1.53206,1.53218,1.53189,1.53201,216200000.0
2005-06-02 07:25:00,1.53214,1.53234,1.5319,1.53204,315300003.0
2005-06-02 07:26:00,1.53197,1.53205,1.53172,1.532,329900001.0
2005-06-02 07:27:00,1.53226,1.53255,1.53177,1.53219,218100000.0
2005-06-02 07:28:00,1.53202,1.53207,1.53185,1.53198,94399999.0
2005-06-02 07:29:00,1.53198,1.53199,1.53183,1.53187,243699999.0
2005-06-02 07:30:00,1.5318,1.53195,1.5318,1.53195,217300000.0
2005-06-02 07:31:00,1.53193,1.53193,1.53186,1.53186,53500000.0
2005-06-02 07:32:00,1.53199,1.53207,1.53182,1.53182,323200002.0
2005-06-02 07:33:00,1.53189,1.53205,1.53177,1.53205,140200001.0
2005-06-02 07:34:00,1.5319,1.53205,1.53186,1.532,405799997.0
2005-06-02 07:35:00,1.53188,1.53206,1.53182,1.53187,334099998.0
2005-06-02 07:36:00,1.53188,1.53207,1.53188,1.5319,237600000.0
2005-06-02 07:37:00,1.53204,1.53213,1.53196,1.53204,261399993.0
2005-06-02 07:38:00,1.53188,1.53209,1.53188,1.53204,282699997.0
2005-06-02 07:39:00,1.53204,1.53217,1.53195,1.53197,110199999.0
2005-06-02 07:40:00,1.53187,1.53195,1.53175,1.53188,189900000.0
2005-06-02 07:41:00,1.53177,1.53195,1.53161,1.53195,438400006.0
2005-06-02 07:42:00,1.5317,1.53185,1.53163,1.53184,379300002.0
2005-06-02 07:43:00,1.53165,1.53191,1.53165,1.53191,380699999.0
2005-06-02 07:44:00,1.53186,1.53192,1.53173,1.53175,227800001.0
2005-06-02 07:45:00,1.53184,1.53191,1.53172,1.53186,254700003.0
2005-06-02 07:46:00,1.53196,1.532,1.53174,1.53185,161000000.0
2005-06-02 07:47:00,1.53204,1.53222,1.53204,1.53212,179300000.0
2005-06-02 07:48:00,1.53219,1.53289,1.53218,1.53272,221900000.0
2005-06-02 07:49:00,1.53298,1.53316,1.53289,1.53303,405900001.0
2005-06-02 07:50:00,1.53302,1.53335,1.53297,1.53331,225999997.0
2005-06-02 07:51:00,1.53342,1.53342,1.53304,1.53304,264800003.0
2005-06-02 07:52:00,1.53315,1.53315,1.53295,1.533,333800000.0
2005-06-02 07:53:00,1.53308,1.53308,1.53295,1.53295,88600001.0
2005-06-02 07:54:00,1.53313,1.53313,1.53288,1.53289,187899998.0
2005-06-02 07:55:00,1.53267,1.53278,1.53263,1.53278,255000000.0
2005-06-02 07:56:00,1.53278,1.5329,1.53266,1.53278,307199999.0
2005-06-02 07:57:00,1.53279,1.53303,1.53279,1.53303,140700001.0
2005-06-02 07:58:00,1.53288,1.53308,1.53288,1.53293,341700001.0
2005-06-02 07:59:00,1.53295,1.53302,1.53277,1.53289,211700001.0
2005-06-02 08:00:00,1.53297,1.53297,1.53275,1.53276,211000001.0
2005-06-02 08:01:00,1.53286,1.5332,1.53285,1.5332,312199999.0
2005-06-02 08:02:00,1.53329,1.53329,1.53295,1.53311,227999999.0
2005-06-02 08:03:00,1.53323,1.53343,1.53316,1.53326,348299998.0
2005-06-02 08:04:00,1.53329,1.53343,1.53329,1.53343,105700001.0
2005-06-02 08:05:00,1.53345,1.53352,1.53345,1.53348,58100000.0
2005-06-02 08:06:00,1.53341,1.53341,1.53285,1.53285,293200003.0
2005-06-02 08:07:00,1.53311,1.53324,1.53294,1.53317,344500000.0
2005-06-02 08:08:00,1.5333,1.5333,1.53311,1.53315,183800000.0
2005-06-02 08:09:00,1.53302,1.53328,1.53302,1.53328,239100005.0
2005-06-02 08:10:00,1.53315,1.53333,1.53296,1.53308,173300002.0
2005-06-02 08:11:00,1.53312,1.53319,1.53296,1.5331,311800003.0
2005-06-02 08:12:00,1.53312,1.53313,1.53281,1.53291,422900000.0
2005-06-02 08:13:00,1.53267,1.5329,1.53264,1.5329,337400006.0
2005-06-02 08:14:00,1.5329,1.53295,1.53267,1.53267,377799994.0
2005-06-02 08:15:00,1.53293,1.53305,1.53282,1.53293,121999999.0
2005-06-02 08:16:00,1.53304,1.5332,1.53284,1.5329,346200001.0
2005-06-02 08:17:00,1.53319,1.5334,1.53314,1.53335,283300001.0
2005-06-02 08:18:00,1.53335,1.53335,1.53315,1.53322,260600000.0
2005-06-02 08:19:00,1.53327,1.53338,1.5331,1.53337,320099999.0
2005-06-02 08:20:00,1.53333,1.53333,1.53311,1.53317,269200002.0
2005-06-02 08:21:00,1.53326,1.53333,1.53309,1.53329,328499994.0
2005-06-02 08:22:00,1.53326,1.5334,1.53302,1.53327,305300003.0
2005-06-02 08:23:00,1.53306,1.5333,1.53305,1.53326,292499999.0
2005-06-02 08:24:00,1.53306,1.53318,1.53291,1.533,261799999.0
2005-06-02 08:25:00,1.53303,1.53338,1.53303,1.53336,204499998.0
2005-06-02 08:26:00,1.53324,1.53333,1.53311,1.53328,197000002.0
2005-06-02 08:27:00,1.53306,1.53343,1.53306,1.53343,97500000.0
2005-06-02 08:28:00,1.53336,1.53337,1.53315,1.53315,210400001.0
2005-06-02 08:29:00,1.53332,1.5335,1.53332,1.5335,67299999.0
2005-06-02 08:30:00,1.53344,1.53358,1.53338,1.53342,178399999.0
2005-06-02 08:31:00,1.53322,1.53354,1.53322,1.53344,401700003.0
2005-06-02 08:32:00,1.53338,1.5334,1.53328,1.53328,143700001.0
2005-06-02 08:33:00,1.53348,1.53357,1.53332,1.53338,357100001.0
2005-06-02 08:34:00,1.5335,1.53355,1.5334,1.5334,126500000.0
2005-06-02 08:35:00,1.5335,1.53355,1.5335,1.53355,28000000.0
2005-06-02 08:36:00,1.5334,1.53359,1.53334,1.53348,296299998.0
2005-06-02 08:37:00,1.53344,1.53354,1.53334,1.53347,175800000.0
2005-06-02 08:38:00,1.53351,1.53355,1.53336,1.53343,214800002.0
2005-06-02 08:39:00,1.53346,1.5336,1.53332,1.53332,377600001.0
2005-06-02 08:40:00,1.5333,1.5335,1.53323,1.5335,163099998.0
2005-06-02 08:41:00,1.53348,1.53356,1.53332,1.53344,294100002.0
2005-06-02 08:42:00,1.53334,1.5335,1.53332,1.53348,347100000.0
2005-06-02 08:43:00,1.53347,1.53358,1.53337,1.53347,233000004.0
2005-06-02 08:44:00,1.53348,1.53358,1.53346,1.53355,80700000.0
2005-06-02 08:45:00,1.53355,1.53355,1.53314,1.53343,329899998.0
2005-06-02 08:46:00,1.53344,1.53353,1.53328,1.5335,249800001.0
2005-06-02 08:47:00,1.53348,1.53357,1.5333,1.5334,359199996.0
2005-06-02 08:48:00,1.53346,1.53365,1.53334,1.53362,190000001.0
2005-06-02 08:49:00,1.53344,1.53368,1.53344,1.53355,173799998.0
2005-06-02 08:50:00,1.53352,1.53364,1.53336,1.53347,206099999.0
2005-06-02 08:51:00,1.53357,1.53369,1.53345,1.53358,282700002.0
2005-06-02 08:52:00,1.53361,1.53361,1.53345,1.53352,123899998.0
2005-06-02 08:53:00,1.53345,1.53361,1.53342,1.53357,407800003.0
2005-06-02 08:54:00,1.53336,1.53359,1.53336,1.53355,262699998.0
2005-06-02 08:55:00,1.53357,1.53366,1.53349,1.53356,376499995.0
2005-06-02 08:56:00,1.53363,1.53374,1.53359,1.53362,343700004.0
2005-06-02 08:57:00,1.53378,1.53381,1.53353,1.53353,301999999.0
2005-06-02 08:58:00,1.53359,1.5339,1.53359,1.5339,167000000.0
2005-06-02 08:59:00,1.53385,1.53398,1.53376,1.53376,394700003.0
2005-06-02 09:00:00,1.53373,1.53374,1.53358,1.53366,213100004.0
2005-06-02 09:01:00,1.53368,1.53384,1.53359,1.53369,163100000.0
2005-06-02 09:02:00,1.5337,1.53383,1.5337,1.53377,226000002.0
2005-06-02 09:03:00,1.53363,1.53368,1.53346,1.53353,479199997.0
2005-06-02 09:04:00,1.53345,1.53365,1.53345,1.53365,229100000.0
2005-06-02 09:05:00,1.53366,1.53373,1.53347,1.53364,315199996.0
2005-06-02 09:06:00,1.53363,1.53365,1.53347,1.53349,272500002.0
2005-06-02 09:07:00,1.53354,1.53363,1.53343,1.53349,141500002.0
2005-06-02 09:08:00,1.5336,1.5336,1.5335,1.5335,55900002.0
2005-06-02 09:09:00,1.53355,1.53356,1.53329,1.53329,258200000.0
2005-06-02 09:10:00,1.53333,1.53337,1.53325,1.53325,92000000.0
2005-06-02 09:11:00,1.53313,1.5333,1.53307,1.5332,237700000.0
2005-06-02 09:12:00,1.53298,1.53313,1.53296,1.53305,296899999.0
2005-06-02 09:13:00,1.53277,1.53277,1.5323,1.53233,223000003.0
2005-06-02 09:14:00,1.53259,1.53271,1.53233,1.53255,298200000.0
2005-06-02 09:15:00,1.53257,1.53273,1.53252,1.53268,400900004.0
2005-06-02 09:16:00,1.53271,1.53288,1.53271,1.53288,22400000.0
2005-06-02 09:17:00,1.53275,1.53287,1.53275,1.53283,71100000.0
2005-06-02 09:18:00,1.53275,1.53281,1.53255,1.53272,288600002.0
2005-06-02 09:19:00,1.53257,1.53277,1.53249,1.53264,371899996.0
2005-06-02 09:20:00,1.53273,1.53281,1.53257,1.53267,261300000.0
2005-06-02 09:21:00,1.53267,1.53283,1.53256,1.53283,39900000.0
2005-06-02 09:22:00,1.53296,1.53312,1.53292,1.53305,253900001.0
2005-06-02 09:23:00,1.5329,1.53311,1.53283,1.53311,187499997.0
2005-06-02 09:24:00,1.53315,1.53325,1.53304,1.53314,381200003.0
2005-06-02 09:25:00,1.53309,1.53323,1.53303,1.53308,361999998.0
2005-06-02 09:26:00,1.53305,1.53337,1.53305,1.53326,164600000.0
2005-06-02 09:27:00,1.5333,1.53345,1.53307,1.53338,421300004.0
2005-06-02 09:28:00,1.53343,1.5336,1.53334,1.53346,175900000.0
2005-06-02 09:29:00,1.53343,1.53348,1.53332,1.53338,228099999.0
2005-06-02 09:30:00,1.53348,1.53348,1.53339,1.53339,75900000.0
2005-06-02 09:31:00,1.53322,1.5335,1.53321,1.53323,191600003.0
2005-06-02 09:32:00,1.53338,1.53351,1.53324,1.53328,177300001.0
2005-06-02 09:33:00,1.53332,1.53332,1.53307,1.5331,308100003.0
2005-06-02 09:34:00,1.53319,1.53328,1.53302,1.53302,277899997.0
2005-06-02 09:35:00,1.53295,1.53306,1.53293,1.53305,209100000.0
2005-06-02 09:36:00,1.53281,1.53309,1.53281,1.53309,169400000.0
2005-06-02 09:37:00,1.53298,1.5331,1.53298,1.5331,107000000.0
2005-06-02 09:38:00,1.53303,1.53304,1.53271,1.53292,204399999.0
2005-06-02 09:39:00,1.53302,1.53302,1.53278,1.53293,241500005.0
2005-06-02 09:40:00,1.53295,1.53306,1.53295,1.53306,64700000.0
2005-06-02 09:41:00,1.53312,1.53312,1.53292,1.53297,362599993.0
2005-06-02 09:42:00,1.53312,1.53312,1.53289,1.53289,72100002.0
2005-06-02 09:43:00,1.53294,1.53305,1.53282,1.53295,369200002.0
2005-06-02 09:44:00,1.53305,1.53316,1.53293,1.53293,186100000.0
2005-06-02 09:45:00,1.53315,1.53324,1.53301,1.5331,298000002.0
2005-06-02 09:46:00,1.53329,1.53331,1.53325,1.53325,110600000.0
2005-06-02 09:47:00,1.53326,1.53344,1.53326,1.5334,332200000.0
2005-06-02 09:48:00,1.5333,1.53352,1.5333,1.53345,432500000.0
2005-06-02 09:49:00,1.53342,1.53348,1.53332,1.53336,136600000.0
2005-06-02 09:50:00,1.53353,1.53353,1.53326,1.5334,316400001.0
2005-06-02 09:51:00,1.53337,1.53364,1.53337,1.5336,392299998.0
2005-06-02 09:52:00,1.5335,1.53367,1.5335,1.53367,17400000.0
2005-06-02 09:53:00,1.5335,1.53365,1.5334,1.53365,327800004.0
2005-06-02 09:54:00,1.53368,1.5337,1.53345,1.53345,332500001.0
2005-06-02 09:55:00,1.5336,1.53365,1.53337,1.53353,259799999.0
2005-06-02 09:56:00,1.53331,1.53346,1.53325,1.53333,227000000.0
2005-06-02 09:57:00,1.53335,1.53351,1.53289,1.53333,298900001.0
2005-06-02 09:58:00,1.5333,1.53333,1.53321,1.53325,72300000.0
2005-06-02 09:59:00,1.5332,1.53338,1.53314,1.5333,297400002.0
2005-06-02 10:00:00,1.53316,1.53331,1.53303,1.53312,336500007.0
2005-06-02 10:01:00,1.53313,1.53313,1.53293,1.53295,290899996.0
2005-06-02 10:02:00,1.53274,1.53298,1.5327,1.5329,302500001.0
2005-06-02 10:03:00,1.53292,1.53302,1.53284,1.53294,58799999.0
2005-06-02 10:04:00,1.533,1.53305,1.533,1.53305,62400001.0
2005-06-02 10:05:00,1.53275,1.53303,1.53275,1.53303,306899999.0
2005-06-02 10:06:00,1.53285,1.53297,1.53273,1.53281,141400002.0
2005-06-02 10:07:00,1.5328,1.53287,1.53266,1.53283,350600002.0
2005-06-02 10:08:00,1.53259,1.53288,1.53259,1.53285,481300001.0
2005-06-02 10:09:00,1.53273,1.53286,1.53259,1.53274,265400002.0
2005-06-02 10:10:00,1.53281,1.53285,1.53267,1.53267,232499999.0
2005-06-02 10:11:00,1.53281,1.53291,1.53272,1.53291,200400003.0
2005-06-02 10:12:00,1.53288,1.53289,1.53265,1.53265,283000002.0
2005-06-02 10:13:00,1.53291,1.533,1.5328,1.53292,328400004.0
2005-06-02 10:14:00,1.533,1.53315,1.5329,1.53307,338100001.0
2005-06-02 10:15:00,1.53318,1.53327,1.53314,1.53316,119500000.0
2005-06-02 10:16:00,1.5334,1.5334,1.53315,1.53324,343399995.0
2005-06-02 10:17:00,1.53329,1.5334,1.53309,1.53319,340300005.0
2005-06-02 10:18:00,1.5331,1.53325,1.53306,1.53309,171700001.0
2005-06-02 10:19:00,1.53315,1.53326,1.53298,1.53326,260699998.0
2005-06-02 10:20:00,1.53306,1.53332,1.53306,1.53318,227400002.0
2005-06-02 10:21:00,1.53331,1.53339,1.53317,1.5332,277600000.0
2005-06-02 10:22:00,1.5334,1.5334,1.53322,1.53322,53000000.0
2005-06-02 10:23:00,1.53347,1.53352,1.53329,1.53343,256699999.0
2005-06-02 10:24:00,1.53345,1.53345,1.53321,1.53337,236600001.0
2005-06-02 10:25:00,1.53345,1.53363,1.53323,1.53341,392500003.0
2005-06-02 10:26:00,1.53333,1.53349,1.53332,1.53345,186200000.0
2005-06-02 10:27:00,1.53349,1.53353,1.53334,1.5334,332100004.0
2005-06-02 10:28:00,1.53346,1.53356,1.53343,1.53356,232599999.0
2005-06-02 10:29:00,1.53349,1.53358,1.53334,1.53342,348600004.0
2005-06-02 10:30:00,1.53325,1.53348,1.53318,1.5334,258000003.0
2005-06-02 10:31:00,1.5333,1.53343,1.53323,1.53333,451099995.0
2005-06-02 10:32:00,1.5333,1.53332,1.53308,1.53308,318900004.0
2005-06-02 10:33:00,1.53317,1.53351,1.53317,1.53335,358800000.0
2005-06-02 10:34:00,1.53344,1.53355,1.53327,1.53327,162699999.0
2005-06-02 10:35:00,1.53331,1.53361,1.53331,1.53335,268900000.0
2005-06-02 10:36:00,1.53322,1.5335,1.53322,1.53339,309100000.0
2005-06-02 10:37:00,1.53336,1.53344,1.53319,1.5333,186200000.0
2005-06-02 10:38:00,1.53332,1.5335,1.53323,1.53331,303500004.0
2005-06-02 10:39:00,1.53338,1.53361,1.53337,1.53361,444399998.0
2005-06-02 10:40:00,1.53348,1.53352,1.53328,1.53344,336000002.0
2005-06-02 10:41:00,1.53349,1.53355,1.5333,1.5333,348700000.0
2005-06-02 10:42:00,1.53323,1.53348,1.53323,1.53348,349799993.0
2005-06-02 10:43:00,1.53352,1.53352,1.53298,1.53342,352800000.0
2005-06-02 10:44:00,1.53347,1.53355,1.53331,1.5335,264800001.0
2005-06-02 10:45:00,1.53343,1.53366,1.53343,1.53359,287899994.0
2005-06-02 10:46:00,1.53334,1.53355,1.53329,1.53342,297799999.0
2005-06-02 10:47:00,1.53355,1.53355,1.5333,1.5333,180600000.0
2005-06-02 10:48:00,1.53323,1.5334,1.53313,1.53319,205000001.0
2005-06-02 10:49:00,1.53309,1.5331,1.53293,1.53293,289599997.0
2005-06-02 10:50:00,1.53299,1.53317,1.53288,1.5331,165500000.0
2005-06-02 10:51:00,1.53285,1.53314,1.53284,1.53314,561300008.0
2005-06-02 10:52:00,1.53304,1.53304,1.53277,1.53282,257899996.0
2005-06-02 10:53:00,1.53298,1.53313,1.53295,1.53313,218899998.0
2005-06-02 10:54:00,1.53308,1.53337,1.53305,1.53315,200000000.0
2005-06-02 10:55:00,1.53298,1.53337,1.53298,1.53328,279800000.0
2005-06-02 10:56:00,1.53329,1.53329,1.53298,1.53324,255700001.0
2005-06-02 10:57:00,1.53318,1.53343,1.53304,1.53334,298300001.0
2005-06-02 10:58:00,1.53338,1.53338,1.53313,1.53315,187700001.0
2005-06-02 10:59:00,1.53333,1.53333,1.53308,1.53322,221200003.0
2005-06-02 11:00:00,1.53328,1.53328,1.53293,1.53299,320699998.0
2005-06-02 11:01:00,1.53309,1.53326,1.53306,1.53315,223800000.0
2005-06-02 11:02:00,1.53323,1.53337,1.53314,1.53335,241600001.0
2005-06-02 11:03:00,1.53343,1.53355,1.53331,1.5334,354200007.0
2005-06-02 11:04:00,1.53347,1.53363,1.5333,1.53347,109700000.0
2005-06-02 11:05:00,1.53352,1.53366,1.53347,1.53358,201699999.0
2005-06-02 11:06:00,1.5335,1.53355,1.5335,1.53355,122300001.0
2005-06-02 11:07:00,1.5336,1.53369,1.53356,1.53365,277599998.0
2005-06-02 11:08:00,1.53361,1.53386,1.53361,1.53372,231899997.0
2005-06-02 11:09:00,1.53377,1.53405,1.5336,1.53392,256800004.0
2005-06-02 11:10:00,1.53407,1.5342,1.53398,1.53398,270300003.0
2005-06-02 11:11:00,1.53413,1.53419,1.53407,1.53416,20800000.0
2005-06-02 11:12:00,1.53419,1.53419,1.53397,1.53401,195800000.0
2005-06-02 11:13:00,1.53401,1.53438,1.53398,1.53438,203999999.0
2005-06-02 11:14:00,1.53432,1.53439,1.53413,1.53425,363499998.0
2005-06-02 11:15:00,1.53411,1.53425,1.53398,1.53408,326700005.0
2005-06-02 11:16:00,1.53403,1.53403,1.53379,1.53393,221900003.0
2005-06-02 11:17:00,1.53394,1.53397,1.53367,1.53367,251899999.0
2005-06-02 11:18:00,1.53355,1.53362,1.53336,1.53339,298800002.0
2005-06-02 11:19:00,1.53328,1.53345,1.53328,1.53339,271500001.0
2005-06-02 11:20:00,1.5333,1.53352,1.53329,1.5334,534800004.0
2005-06-02 11:21:00,1.53354,1.53373,1.53354,1.53373,241000001.0
2005-06-02 11:22:00,1.5335,1.5335,1.53324,1.53324,181099998.0
2005-06-02 11:23:00,1.53339,1.53371,1.53339,1.53364,277100004.0
2005-06-02 11:24:00,1.53365,1.53375,1.53348,1.53357,404300009.0
2005-06-02 11:25:00,1.53378,1.53402,1.53363,1.53402,325400001.0
2005-06-02 11:26:00,1.53402,1.5341,1.53386,1.53395,288100002.0
2005-06-02 11:27:00,1.53394,1.53404,1.53384,1.53395,291900001.0
2005-06-02 11:28:00,1.53384,1.53402,1.53384,1.53399,241600001.0
2005-06-02 11:29:00,1.53391,1.53405,1.53387,1.53398,264799998.0
2005-06-02 11:30:00,1.53404,1.53437,1.53402,1.53413,380700003.0
2005-06-02 11:31:00,1.53437,1.53441,1.53423,1.53423,181000001.0
2005-06-02 11:32:00,1.53439,1.53439,1.53411,1.53425,446000002.0
2005-06-02 11:33:00,1.53432,1.53452,1.53424,1.53452,285700001.0
2005-06-02 11:34:00,1.53441,1.5346,1.53439,1.5346,404499997.0
2005-06-02 11:35:00,1.53455,1.53462,1.53436,1.53448,241899999.0
2005-06-02 11:36:00,1.5346,1.5346,1.53435,1.5344,312800000.0
2005-06-02 11:37:00,1.53434,1.53456,1.53432,1.53442,314999999.0
2005-06-02 11:38:00,1.53424,1.53435,1.53406,1.53422,185000002.0
2005-06-02 11:39:00,1.53435,1.53445,1.53421,1.53427,262399999.0
2005-06-02 11:40:00,1.53444,1.53455,1.53429,1.53447,189700001.0
2005-06-02 11:41:00,1.53449,1.53455,1.53431,1.53442,537999993.0
2005-06-02 11:42:00,1.53414,1.53435,1.53411,1.53435,194900004.0
2005-06-02 11:43:00,1.53416,1.53439,1.53412,1.53439,414000002.0
2005-06-02 11:44:00,1.53435,1.53435,1.53409,1.53417,137400000.0
2005-06-02 11:45:00,1.53432,1.53439,1.53417,1.53426,255100001.0
2005-06-02 11:46:00,1.53431,1.5344,1.53409,1.53419,191099997.0
2005-06-02 11:47:00,1.53409,1.53433,1.53403,1.53421,365800006.0
2005-06-02 11:48:00,1.53415,1.53428,1.53402,1.53418,234100001.0
2005-06-02 11:49:00,1.53394,1.53422,1.53394,1.53409,488100006.0
2005-06-02 11:50:00,1.53394,1.53406,1.53389,1.53394,271299999.0
2005-06-02 11:51:00,1.53385,1.53419,1.53384,1.53411,331099995.0
2005-06-02 11:52:00,1.53405,1.53415,1.53391,1.53406,397900001.0
2005-06-02 11:53:00,1.53406,1.53423,1.53403,1.53423,262299998.0
2005-06-02 11:54:00,1.53423,1.53439,1.53413,1.53426,291999998.0
2005-06-02 11:55:00,1.53407,1.53438,1.53407,1.53429,334600002.0
2005-06-02 11:56:00,1.53415,1.53449,1.53413,1.53449,273700000.0
2005-06-02 11:57:00,1.53444,1.53453,1.53431,1.53446,156000001.0
2005-06-02 11:58:00,1.53439,1.53449,1.53416,1.53436,375700000.0
2005-06-02 11:59:00,1.53419,1.53439,1.53401,1.53404,212300001.0
2005-06-02 12:00:00,1.53407,1.53424,1.53402,1.53415,492100005.0
2005-06-02 12:01:00,1.53402,1.53439,1.53402,1.53435,279499999.0
2005-06-02 12:02:00,1.53432,1.53441,1.53413,1.53423,379600000.0
2005-06-02 12:03:00,1.53404,1.53419,1.53381,1.53413,281999994.0
2005-06-02 12:04:00,1.53402,1.53417,1.53391,1.53399,313199995.0
2005-06-02 12:05:00,1.53408,1.53415,1.53396,1.53408,235499999.0
2005-06-02 12:06:00,1.53418,1.53428,1.53396,1.53415,163700000.0
2005-06-02 12:07:00,1.53425,1.53425,1.53397,1.53397,294600001.0
2005-06-02 12:08:00,1.53415,1.53422,1.53397,1.53408,353399994.0
2005-06-02 12:09:00,1.5341,1.53412,1.53401,1.53403,84600002.0
2005-06-02 12:10:00,1.53415,1.53415,1.53385,1.53385,219000000.0
2005-06-02 12:11:00,1.53407,1.53408,1.53383,1.53394,434999999.0
2005-06-02 12:12:00,1.53401,1.53408,1.53391,1.53393,318599999.0
2005-06-02 12:13:00,1.53405,1.53419,1.53392,1.53411,257499999.0
2005-06-02 12:14:00,1.5342,1.53428,1.53411,1.5342,287299998.0
2005-06-02 12:15:00,1.53425,1.53425,1.53406,1.53418,336800001.0
2005-06-02 12:16:00,1.53405,1.53432,1.53405,1.53422,277499996.0
2005-06-02 12:17:00,1.53425,1.53425,1.5341,1.53419,236500001.0
2005-06-02 12:18:00,1.53425,1.53439,1.53416,1.53416,358699996.0
2005-06-02 12:19:00,1.53419,1.5343,1.53411,1.53419,298899996.0
2005-06-02 12:20:00,1.53409,1.53426,1.53407,1.5341,267299998.0
2005-06-02 12:21:00,1.53425,1.53435,1.53414,1.53426,32800000.0
2005-06-02 12:22:00,1.5342,1.53435,1.53413,1.53435,260900000.0
2005-06-02 12:23:00,1.53429,1.53429,1.53386,1.53386,195700001.0
2005-06-02 12:24:00,1.5337,1.53392,1.53346,1.53356,234000001.0
2005-06-02 12:25:00,1.53358,1.53358,1.53312,1.53314,312400001.0
2005-06-02 12:26:00,1.53327,1.53346,1.5331,1.5331,338100002.0
2005-06-02 12:27:00,1.53315,1.53338,1.53311,1.53338,265800002.0
2005-06-02 12:28:00,1.53316,1.53331,1.53296,1.53322,366500005.0
2005-06-02 12:29:00,1.53314,1.53326,1.53302,1.5332,213300001.0
2005-06-02 12:30:00,1.53325,1.53325,1.53296,1.53301,334900003.0
2005-06-02 12:31:00,1.53288,1.53303,1.53257,1.53274,285100005.0
2005-06-02 12:32:00,1.53258,1.53269,1.53234,1.53242,401900001.0
2005-06-02 12:33:00,1.53232,1.53241,1.53222,1.53232,252999996.0
2005-06-02 12:34:00,1.53242,1.5326,1.53236,1.53242,239900000.0
2005-06-02 12:35:00,1.53239,1.53255,1.53234,1.53252,311200000.0
2005-06-02 12:36:00,1.53262,1.53275,1.53255,1.53272,194999998.0
2005-06-02 12:37:00,1.53279,1.53325,1.53279,1.53325,352299997.0
2005-06-02 12:38:00,1.5332,1.53357,1.53313,1.53339,429499998.0
2005-06-02 12:39:00,1.53361,1.53361,1.53336,1.53344,281999995.0
2005-06-02 12:40:00,1.53358,1.53364,1.53335,1.53344,274700000.0
2005-06-02 12:41:00,1.53362,1.53373,1.5335,1.5335,271199999.0
2005-06-02 12:42:00,1.53354,1.53386,1.53354,1.53366,366599997.0
2005-06-02 12:43:00,1.53376,1.53398,1.53359,1.53378,381200001.0
2005-06-02 12:44:00,1.53392,1.53415,1.53378,1.53408,323300003.0
2005-06-02 12:45:00,1.53395,1.53407,1.53387,1.53393,134100001.0
2005-06-02 12:46:00,1.53398,1.53398,1.53366,1.53376,494600002.0
2005-06-02 12:47:00,1.53377,1.53385,1.53362,1.53377,277900003.0
2005-06-02 12:48:00,1.53362,1.53384,1.53362,1.5337,446800008.0
2005-06-02 12:49:00,1.53383,1.53412,1.53383,1.53395,219100002.0
2005-06-02 12:50:00,1.53397,1.53422,1.53397,1.53415,242100002.0
2005-06-02 12:51:00,1.53417,1.53424,1.53409,1.53415,254300003.0
2005-06-02 12:52:00,1.53397,1.53418,1.53373,1.53387,230400002.0
2005-06-02 12:53:00,1.53382,1.53409,1.5337,1.53409,222000001.0
2005-06-02 12:54:00,1.53393,1.53405,1.5339,1.53401,206800000.0
2005-06-02 12:55:00,1.53404,1.53408,1.53389,1.53393,362900000.0
2005-06-02 12:56:00,1.53392,1.53398,1.53374,1.53395,229600000.0
2005-06-02 12:57:00,1.53381,1.53412,1.53381,1.53412,331799996.0
2005-06-02 12:58:00,1.53397,1.53416,1.53395,1.53403,284399999.0
2005-06-02 12:59:00,1.53401,1.53417,1.53388,1.53401,172999998.0
2005-06-02 13:00:00,1.53408,1.53416,1.53396,1.53402,294600003.0
2005-06-02 13:01:00,1.53416,1.53421,1.53391,1.53391,464700002.0
2005-06-02 13:02:00,1.53418,1.53418,1.53387,1.53387,224600006.0
2005-06-02 13:03:00,1.53397,1.5342,1.5339,1.5342,195000000.0
2005-06-02 13:04:00,1.53398,1.5342,1.53397,1.53402,312300002.0
2005-06-02 13:05:00,1.53406,1.53454,1.53406,1.53454,224900002.0
2005-06-02 13:06:00,1.53433,1.53459,1.53428,1.53452,330200004.0
2005-06-02 13:07:00,1.53441,1.53455,1.5343,1.53445,233000000.0
2005-06-02 13:08:00,1.53457,1.53478,1.53457,1.5347,230300005.0
2005-06-02 13:09:00,1.53466,1.53478,1.53464,1.53472,283999994.0
2005-06-02 13:10:00,1.53467,1.53481,1.53455,1.53459,194199998.0
2005-06-02 13:11:00,1.53451,1.53466,1.53433,1.53453,376199998.0
2005-06-02 13:12:00,1.53445,1.53445,1.53418,1.53423,263800000.0
2005-06-02 13:13:00,1.53435,1.53439,1.53416,1.53427,255400001.0
2005-06-02 13:14:00,1.53437,1.53437,1.53418,1.53425,198200001.0
2005-06-02 13:15:00,1.53423,1.53436,1.53411,1.53417,249200001.0
2005-06-02 13:16:00,1.53402,1.53419,1.53393,1.5341,274399997.0
2005-06-02 13:17:00,1.53414,1.53421,1.53407,1.53413,46100000.0
2005-06-02 13:18:00,1.53403,1.5344,1.53403,1.53425,406199998.0
2005-06-02 13:19:00,1.53421,1.53423,1.534,1.53423,282400004.0
2005-06-02 13:20:00,1.53416,1.53423,1.53407,1.53418,245400000.0
2005-06-02 13:21:00,1.53423,1.53423,1.53404,1.53407,214499997.0
2005-06-02 13:22:00,1.53425,1.53425,1.53407,1.5341,230099996.0
2005-06-02 13:23:00,1.53432,1.53447,1.53412,1.53426,286099997.0
2005-06-02 13:24:00,1.53407,1.5344,1.53404,1.5344,297799998.0
2005-06-02 13:25:00,1.53443,1.53443,1.53408,1.5343,469599997.0
2005-06-02 13:26:00,1.53421,1.53433,1.53393,1.53411,397699999.0
2005-06-02 13:27:00,1.53398,1.53422,1.53398,1.53418,310900001.0
2005-06-02 13:28:00,1.53404,1.53426,1.53404,1.53418,165399999.0
2005-06-02 13:29:00,1.53415,1.53425,1.53402,1.53413,314500001.0
2005-06-02 13:30:00,1.5341,1.53422,1.53406,1.53417,334199994.0
2005-06-02 13:31:00,1.53428,1.53428,1.53383,1.53399,363999998.0
2005-06-02 13:32:00,1.53412,1.53418,1.53398,1.53398,335099994.0
2005-06-02 13:33:00,1.53394,1.53415,1.53394,1.534,134300000.0
2005-06-02 13:34:00,1.53415,1.53415,1.53391,1.53399,275300002.0
2005-06-02 13:35:00,1.53415,1.5343,1.53406,1.53407,314900001.0
2005-06-02 13:36:00,1.53434,1.53445,1.53421,1.53433,325200000.0
2005-06-02 13:37:00,1.53425,1.53441,1.53417,1.53422,334799999.0
2005-06-02 13:38:00,1.53429,1.5344,1.53419,1.53422,243000000.0
2005-06-02 13:39:00,1.53427,1.53437,1.53422,1.53437,181999998.0
2005-06-02 13:40:00,1.53448,1.53475,1.53442,1.53449,207800000.0
2005-06-02 13:41:00,1.53455,1.53474,1.53442,1.53465,272799999.0
2005-06-02 13:42:00,1.53452,1.5347,1.53451,1.53464,380200001.0
2005-06-02 13:43:00,1.53455,1.53462,1.53437,1.53448,207100002.0
2005-06-02 13:44:00,1.53436,1.53448,1.53428,1.53448,213399999.0
2005-06-02 13:45:00,1.53443,1.53444,1.5343,1.53434,50400000.0
2005-06-02 13:46:00,1.53444,1.5345,1.53436,1.53445,245299997.0
2005-06-02 13:47:00,1.53422,1.53436,1.53405,1.53421,313800002.0
2005-06-02 13:48:00,1.53435,1.53441,1.53414,1.53428,378699995.0
2005-06-02 13:49:00,1.53437,1.53443,1.53428,1.53434,181299998.0
2005-06-02 13:50:00,1.53431,1.5344,1.53418,1.53422,347899999.0
2005-06-02 13:51:00,1.5342,1.53441,1.5342,1.53437,363700004.0
2005-06-02 13:52:00,1.5344,1.5344,1.5343,1.5343,55100000.0
2005-06-02 13:53:00,1.53441,1.53441,1.53414,1.53414,207800004.0
2005-06-02 13:54:00,1.53432,1.53433,1.53407,1.53425,218499999.0
2005-06-02 13:55:00,1.5343,1.5343,1.53406,1.5341,518599998.0
2005-06-02 13:56:00,1.53428,1.5344,1.53423,1.53438,261300006.0
2005-06-02 13:57:00,1.53415,1.53429,1.53414,1.53422,186500001.0
2005-06-02 13:58:00,1.53409,1.53428,1.53409,1.53428,166400001.0
2005-06-02 13:59:00,1.53426,1.53437,1.53413,1.53427,372400000.0
2005-06-02 14:00:00,1.53435,1.53435,1.53422,1.53422,38400000.0
2005-06-02 14:01:00,1.5342,1.53433,1.5341,1.53424,377099996.0
2005-06-02 14:02:00,1.53437,1.53443,1.53425,1.53432,612499998.0
2005-06-02 14:03:00,1.53394,1.53441,1.53394,1.53432,194199997.0
2005-06-02 14:04:00,1.53434,1.53439,1.53421,1.53426,205300002.0
2005-06-02 14:05:00,1.53444,1.53452,1.53444,1.53452,47000000.0
2005-06-02 14:06:00,1.53452,1.53452,1.53428,1.5343,319600003.0
2005-06-02 14:07:00,1.53435,1.53447,1.53426,1.53442,432900004.0
2005-06-02 14:08:00,1.53442,1.53454,1.53432,1.53434,369100001.0
2005-06-02 14:09:00,1.53447,1.53451,1.5343,1.53434,251699999.0
2005-06-02 14:10:00,1.53452,1.53457,1.5344,1.5344,396200005.0
2005-06-02 14:11:00,1.5344,1.53454,1.53436,1.53447,377900003.0
2005-06-02 14:12:00,1.53439,1.53479,1.53439,1.5347,287400001.0
2005-06-02 14:13:00,1.53483,1.53483,1.5345,1.53472,171300000.0
2005-06-02 14:14:00,1.5347,1.5347,1.53437,1.53438,178999999.0
2005-06-02 14:15:00,1.5346,1.5346,1.5345,1.5345,73899999.0
2005-06-02 14:16:00,1.53458,1.53469,1.53441,1.53464,525200003.0
2005-06-02 14:17:00,1.53458,1.53466,1.53441,1.53453,139700003.0
2005-06-02 14:18:00,1.53468,1.53471,1.53454,1.53461,406100001.0
2005-06-02 14:19:00,1.53473,1.53473,1.53451,1.53452,254000002.0
2005-06-02 14:20:00,1.53443,1.53461,1.53434,1.53446,354800002.0
2005-06-02 14:21:00,1.53427,1.53437,1.53412,1.53412,394499999.0
2005-06-02 14:22:00,1.53419,1.53432,1.53407,1.53416,342600000.0
2005-06-02 14:23:00,1.53424,1.53431,1.53408,1.53426,286700004.0
2005-06-02 14:24:00,1.53405,1.53459,1.53398,1.53436,277600005.0
2005-06-02 14:25:00,1.53435,1.53435,1.5343,1.5343,142100003.0
2005-06-02 14:26:00,1.53427,1.53441,1.53413,1.53427,344900008.0
2005-06-02 14:27:00,1.53425,1.53442,1.53412,1.53436,389300000.0
2005-06-02 14:28:00,1.53423,1.53436,1.53408,1.53417,273000003.0
2005-06-02 14:29:00,1.5344,1.53444,1.53423,1.53431,287799995.0
2005-06-02 14:30:00,1.53433,1.53433,1.53359,1.53396,437899997.0
2005-06-02 14:31:00,1.53423,1.53428,1.53403,1.53403,242800007.0
2005-06-02 14:32:00,1.53433,1.53434,1.53409,1.53415,358999998.0
2005-06-02 14:33:00,1.53412,1.53428,1.53412,1.53425,339500000.0
2005-06-02 14:34:00,1.53419,1.53428,1.5341,1.53427,198800001.0
2005-06-02 14:35:00,1.53408,1.53431,1.5339,1.5341,262100001.0
2005-06-02 14:36:00,1.5342,1.53432,1.53412,1.53422,256900000.0
2005-06-02 14:37:00,1.53425,1.53425,1.53409,1.5341,284799999.0
2005-06-02 14:38:00,1.53417,1.53425,1.53402,1.53417,235199999.0
2005-06-02 14:39:00,1.5342,1.53425,1.53408,1.5342,168800001.0
2005-06-02 14:40:00,1.53404,1.53423,1.53402,1.53402,281000001.0
2005-06-02 14:41:00,1.53414,1.53423,1.534,1.53413,198999999.0
2005-06-02 14:42:00,1.53415,1.53424,1.53395,1.53424,504600005.0
2005-06-02 14:43:00,1.5341,1.53427,1.534,1.53427,360899999.0
2005-06-02 14:44:00,1.53419,1.53432,1.53414,1.5342,260800000.0
2005-06-02 14:45:00,1.53433,1.5345,1.53429,1.5344,334499996.0
2005-06-02 14:46:00,1.53442,1.53453,1.53427,1.53431,274000004.0
2005-06-02 14:47:00,1.53434,1.53434,1.53415,1.53427,162300000.0
2005-06-02 14:48:00,1.53422,1.53432,1.53401,1.53427,376200002.0
2005-06-02 14:49:00,1.53412,1.53425,1.53398,1.53406,176400002.0
2005-06-02 14:50:00,1.53429,1.53441,1.53416,1.53434,236600001.0
2005-06-02 14:51:00,1.53414,1.53427,1.53391,1.53427,346499995.0
2005-06-02 14:52:00,1.53436,1.5344,1.53425,1.5343,219100003.0
2005-06-02 14:53:00,1.53424,1.53436,1.53404,1.53416,295600001.0
2005-06-02 14:54:00,1.53415,1.53429,1.53407,1.5342,335600002.0
2005-06-02 14:55:00,1.53404,1.53432,1.53404,1.53426,150999998.0
2005-06-02 14:56:00,1.53432,1.53432,1.53398,1.53427,183400001.0
2005-06-02 14:57:00,1.53433,1.53442,1.53426,1.53427,424700001.0
2005-06-02 14:58:00,1.5343,1.53445,1.53426,1.53429,173999999.0
2005-06-02 14:59:00,1.5343,1.53435,1.53413,1.53422,430799999.0
2005-06-02 15:00:00,1.53435,1.53438,1.53424,1.53434,336200001.0
2005-06-02 15:01:00,1.53432,1.53446,1.53421,1.53435,477899998.0
2005-06-02 15:02:00,1.53441,1.53448,1.53433,1.5344,205500002.0
2005-06-02 15:03:00,1.5343,1.53445,1.5343,1.5344,237300001.0
2005-06-02 15:04:00,1.53429,1.5344,1.53422,1.5344,218700000.0
2005-06-02 15:05:00,1.5342,1.53442,1.53408,1.53421,283000000.0
2005-06-02 15:06:00,1.53433,1.53449,1.53422,1.53436,143099999.0
2005-06-02 15:07:00,1.53435,1.53455,1.53434,1.53448,389400003.0
2005-06-02 15:08:00,1.53433,1.53447,1.53412,1.5343,135099999.0
2005-06-02 15:09:00,1.53448,1.53449,1.53426,1.53429,264200000.0
2005-06-02 15:10:00,1.5343,1.5345,1.53419,1.53442,278500002.0
2005-06-02 15:11:00,1.53438,1.53444,1.53425,1.53432,350000003.0
2005-06-02 15:12:00,1.53432,1.53438,1.53423,1.53438,151900000.0
2005-06-02 15:13:00,1.53428,1.53448,1.53421,1.53439,281500001.0
2005-06-02 15:14:00,1.53418,1.53442,1.53412,1.53442,242299999.0
2005-06-02 15:15:00,1.53451,1.53459,1.53438,1.53438,455900004.0
2005-06-02 15:16:00,1.5346,1.5346,1.53442,1.53443,150900000.0
2005-06-02 15:17:00,1.53441,1.53453,1.53435,1.53453,256599997.0
2005-06-02 15:18:00,1.53439,1.53451,1.53414,1.53428,269800001.0
2005-06-02 15:19:00,1.53439,1.53448,1.5342,1.53435,236799999.0
2005-06-02 15:20:00,1.53438,1.53452,1.53422,1.53443,342100004.0
2005-06-02 15:21:00,1.53435,1.53462,1.53435,1.5346,274200000.0
2005-06-02 15:22:00,1.5346,1.5346,1.53442,1.53442,91000000.0
2005-06-02 15:23:00,1.53452,1.53458,1.53425,1.53425,197999999.0
2005-06-02 15:24:00,1.5344,1.53455,1.53435,1.5344,297699999.0
2005-06-02 15:25:00,1.53458,1.53458,1.53435,1.53437,359500001.0
2005-06-02 15:26:00,1.53452,1.53456,1.53441,1.53444,154700000.0
2005-06-02 15:27:00,1.53447,1.5345,1.53433,1.53442,113600001.0
2005-06-02 15:28:00,1.53445,1.53449,1.53432,1.53438,279499999.0
2005-06-02 15:29:00,1.53443,1.53452,1.53424,1.53442,238999997.0
2005-06-02 15:30:00,1.53425,1.5345,1.53418,1.5345,181899998.0
2005-06-02 15:31:00,1.53445,1.53455,1.53434,1.53446,36800000.0
2005-06-02 15:32:00,1.53436,1.53452,1.5343,1.53442,313100004.0
2005-06-02 15:33:00,1.53453,1.53453,1.53429,1.53441,268200001.0
2005-06-02 15:34:00,1.53442,1.53448,1.53418,1.53418,336100001.0
2005-06-02 15:35:00,1.53445,1.53448,1.53425,1.53432,309100003.0
2005-06-02 15:36:00,1.53422,1.53447,1.53422,1.53447,208100000.0
2005-06-02 15:37:00,1.5344,1.53451,1.53429,1.53443,272300002.0
2005-06-02 15:38:00,1.53449,1.53451,1.53427,1.53427,295199997.0
2005-06-02 15:39:00,1.53442,1.53455,1.53433,1.53448,190700002.0
2005-06-02 15:40:00,1.53445,1.53448,1.53433,1.53442,135700001.0
2005-06-02 15:41:00,1.53438,1.53445,1.53418,1.53445,360600001.0
2005-06-02 15:42:00,1.53425,1.53449,1.53416,1.53416,304000000.0
2005-06-02 15:43:00,1.53426,1.53439,1.53414,1.53424,179299999.0
2005-06-02 15:44:00,1.53428,1.53438,1.53411,1.53417,232700001.0
2005-06-02 15:45:00,1.53406,1.5343,1.53406,1.53409,425799995.0
2005-06-02 15:46:00,1.53392,1.53436,1.53392,1.53424,462800000.0
2005-06-02 15:47:00,1.53414,1.53423,1.53403,1.53417,312400000.0
2005-06-02 15:48:00,1.53406,1.53428,1.53402,1.5341,266399998.0
2005-06-02 15:49:00,1.53413,1.5343,1.53398,1.53423,310900004.0
2005-06-02 15:50:00,1.53414,1.53428,1.53404,1.53422,233900002.0
2005-06-02 15:51:00,1.53422,1.5343,1.53403,1.53403,413500003.0
2005-06-02 15:52:00,1.53414,1.5343,1.53414,1.53423,274999999.0
2005-06-02 15:53:00,1.53418,1.53425,1.53402,1.53415,283700004.0
2005-06-02 15:54:00,1.53418,1.53421,1.53395,1.53412,242200002.0
2005-06-02 15:55:00,1.53395,1.53413,1.5338,1.53398,310299999.0
2005-06-02 15:56:00,1.53384,1.53401,1.53375,1.53395,412000004.0
2005-06-02 15:57:00,1.53373,1.53385,1.53367,1.53373,193199998.0
2005-06-02 15:58:00,1.53365,1.5338,1.53355,1.53365,264300003.0
2005-06-02 15:59:00,1.53382,1.53388,1.53376,1.53378,256199999.0
2005-06-02 16:00:00,1.53391,1.53407,1.53391,1.53407,52100001.0
2005-06-02 16:01:00,1.53386,1.53418,1.53386,1.53398,263000001.0
2005-06-02 16:02:00,1.53388,1.53404,1.53372,1.5338,321800000.0
2005-06-02 16:03:00,1.53383,1.53408,1.53378,1.53408,397400002.0
2005-06-02 16:04:00,1.53396,1.53405,1.53392,1.53405,88299999.0
2005-06-02 16:05:00,1.53413,1.53424,1.53406,1.53419,289300003.0
2005-06-02 16:06:00,1.5339,1.53415,1.5339,1.53414,250600000.0
2005-06-02 16:07:00,1.53402,1.53422,1.53401,1.53418,365600000.0
2005-06-02 16:08:00,1.53419,1.5344,1.53419,1.5344,153999997.0
2005-06-02 16:09:00,1.53432,1.53443,1.53423,1.53443,342899999.0
2005-06-02 16:10:00,1.53448,1.53459,1.53437,1.53455,259600001.0
2005-06-02 16:11:00,1.53455,1.53463,1.5343,1.53445,212400003.0
2005-06-02 16:12:00,1.53445,1.53465,1.53444,1.53447,419900001.0
2005-06-02 16:13:00,1.53447,1.53456,1.53414,1.53428,311600002.0
2005-06-02 16:14:00,1.5345,1.5347,1.53425,1.53461,447600001.0
2005-06-02 16:15:00,1.53434,1.53477,1.53434,1.53472,386000002.0
2005-06-02 16:16:00,1.53456,1.53466,1.53442,1.53453,261699998.0
2005-06-02 16:17:00,1.53455,1.53481,1.53455,1.53475,313800005.0
2005-06-02 16:18:00,1.5347,1.53477,1.53459,1.5347,273800002.0
2005-06-02 16:19:00,1.53453,1.53471,1.53449,1.53462,221399998.0
2005-06-02 16:20:00,1.53463,1.53475,1.53456,1.53469,246500000.0
2005-06-02 16:21:00,1.53455,1.5348,1.53454,1.53455,342100000.0
2005-06-02 16:22:00,1.53456,1.53477,1.53454,1.53461,476700001.0
2005-06-02 16:23:00,1.53463,1.53478,1.53461,1.53472,139000000.0
2005-06-02 16:24:00,1.53452,1.53481,1.53452,1.53471,355400000.0
2005-06-02 16:25:00,1.53468,1.53482,1.53468,1.53482,104000002.0
2005-06-02 16:26:00,1.53462,1.53477,1.53442,1.53459,321200004.0
2005-06-02 16:27:00,1.53473,1.53482,1.53458,1.5347,277100001.0
2005-06-02 16:28:00,1.53484,1.5349,1.53467,1.53472,299500005.0
2005-06-02 16:29:00,1.53476,1.53493,1.53468,1.53493,96000000.0
2005-06-02 16:30:00,1.53465,1.53501,1.53465,1.53496,172799999.0
2005-06-02 16:31:00,1.53482,1.535,1.53468,1.535,221200001.0
2005-06-02 16:32:00,1.53504,1.53506,1.53486,1.53487,263200001.0
2005-06-02 16:33:00,1.53472,1.53496,1.5347,1.53496,211300001.0
2005-06-02 16:34:00,1.53511,1.53519,1.53502,1.53512,316000001.0
2005-06-02 16:35:00,1.53518,1.53518,1.53505,1.53513,122500000.0
2005-06-02 16:36:00,1.53512,1.53526,1.53503,1.53509,195299999.0
2005-06-02 16:37:00,1.53499,1.53512,1.53485,1.53485,249700000.0
2005-06-02 16:38:00,1.5349,1.53495,1.5347,1.53486,358400000.0
2005-06-02 16:39:00,1.53484,1.53492,1.53476,1.53483,271599999.0
2005-06-02 16:40:00,1.53482,1.53489,1.53468,1.53477,81500000.0
2005-06-02 16:41:00,1.53492,1.53497,1.53474,1.53474,333800002.0
2005-06-02 16:42:00,1.53474,1.53503,1.53474,1.5349,455000003.0
2005-06-02 16:43:00,1.53475,1.53478,1.53444,1.53478,206399998.0
2005-06-02 16:44:00,1.53479,1.5349,1.53456,1.5348,182399999.0
2005-06-02 16:45:00,1.53478,1.53484,1.53462,1.5347,255700000.0
2005-06-02 16:46:00,1.53486,1.535,1.53482,1.53496,281299998.0
2005-06-02 16:47:00,1.53472,1.53486,1.53463,1.53485,182199999.0
2005-06-02 16:48:00,1.53478,1.53485,1.53464,1.53478,206800000.0
2005-06-02 16:49:00,1.53489,1.53489,1.53477,1.53477,74100001.0
2005-06-02 16:50:00,1.53488,1.53488,1.53482,1.53482,40800000.0
2005-06-02 16:51:00,1.53471,1.53494,1.5346,1.53478,338999999.0
2005-06-02 16:52:00,1.53488,1.53493,1.53478,1.53486,166500003.0
2005-06-02 16:53:00,1.53487,1.53487,1.53464,1.53464,136600003.0
2005-06-02 16:54:00,1.53466,1.53486,1.53454,1.53458,303499995.0
2005-06-02 16:55:00,1.53474,1.53491,1.53469,1.53485,464700001.0
2005-06-02 16:56:00,1.5348,1.53485,1.53469,1.53478,223799999.0
2005-06-02 16:57:00,1.53483,1.53485,1.53469,1.5348,261999999.0
2005-06-02 16:58:00,1.53469,1.53482,1.53452,1.53458,94500000.0
2005-06-02 16:59:00,1.53453,1.53484,1.53453,1.53484,219500002.0
2005-06-02 17:00:00,1.53473,1.53496,1.53465,1.53487,500600003.0
2005-06-02 17:01:00,1.53484,1.53493,1.53466,1.53487,419299998.0
2005-06-02 17:02:00,1.53486,1.5349,1.5347,1.53477,272700003.0
2005-06-02 17:03:00,1.53487,1.53496,1.53465,1.53465,361700000.0
2005-06-02 17:04:00,1.53478,1.53479,1.53442,1.53442,350400002.0
2005-06-02 17:05:00,1.53462,1.53474,1.53458,1.53468,247600001.0
2005-06-02 17:06:00,1.53457,1.53472,1.53445,1.53463,192700003.0
2005-06-02 17:07:00,1.53469,1.53477,1.53454,1.53468,191799999.0
2005-06-02 17:08:00,1.53462,1.53481,1.53458,1.53477,390299997.0
2005-06-02 17:09:00,1.53469,1.53475,1.53453,1.5346,294300001.0
2005-06-02 17:10:00,1.53456,1.53461,1.53439,1.53439,263800004.0
2005-06-02 17:11:00,1.53461,1.53468,1.53449,1.53462,17200000.0
2005-06-02 17:12:00,1.53468,1.53473,1.53452,1.53466,332300003.0
2005-06-02 17:13:00,1.53475,1.53475,1.53452,1.53456,369400008.0
2005-06-02 17:14:00,1.53453,1.53473,1.53451,1.53465,279699998.0
2005-06-02 17:15:00,1.53463,1.53496,1.53444,1.53493,234099997.0
2005-06-02 17:16:00,1.53471,1.53493,1.53462,1.53474,429100002.0
2005-06-02 17:17:00,1.53448,1.53481,1.53448,1.53481,260299998.0
2005-06-02 17:18:00,1.53479,1.53494,1.53453,1.53453,376200005.0
2005-06-02 17:19:00,1.53473,1.53488,1.53462,1.53462,427499997.0
2005-06-02 17:20:00,1.53475,1.53483,1.53464,1.53478,315699997.0
2005-06-02 17:21:00,1.53477,1.53483,1.53474,1.53476,200799999.0
2005-06-02 17:22:00,1.5348,1.5348,1.53461,1.53468,236400000.0
2005-06-02 17:23:00,1.53463,1.53481,1.53458,1.53477,311199998.0
2005-06-02 17:24:00,1.53476,1.53484,1.53457,1.53473,315600002.0
2005-06-02 17:25:00,1.53478,1.53496,1.5347,1.53488,310700006.0
2005-06-02 17:26:00,1.53485,1.53502,1.5348,1.53498,260999993.0
2005-06-02 17:27:00,1.53499,1.53504,1.5349,1.53493,287300002.0
2005-06-02 17:28:00,1.5349,1.53508,1.53486,1.53502,347099999.0
2005-06-02 17:29:00,1.53487,1.53506,1.53486,1.53506,208300000.0
2005-06-02 17:30:00,1.53492,1.53507,1.53482,1.53485,582300001.0
2005-06-02 17:31:00,1.53503,1.53512,1.53488,1.53498,449800001.0
2005-06-02 17:32:00,1.535,1.53523,1.53487,1.53514,243200000.0
2005-06-02 17:33:00,1.53515,1.53528,1.535,1.5351,323599999.0
2005-06-02 17:34:00,1.5351,1.53518,1.53499,1.5351,202100002.0
2005-06-02 17:35:00,1.53518,1.53529,1.5351,1.53517,283099999.0
2005-06-02 17:36:00,1.53517,1.5354,1.53502,1.53518,214099999.0
2005-06-02 17:37:00,1.53529,1.53544,1.53516,1.5353,269399999.0
2005-06-02 17:38:00,1.53528,1.53547,1.53527,1.5354,171300001.0
2005-06-02 17:39:00,1.53543,1.53556,1.53532,1.53532,398499999.0
2005-06-02 17:40:00,1.5353,1.53551,1.53512,1.53541,265700001.0
2005-06-02 17:41:00,1.53553,1.53558,1.53531,1.53531,287800003.0
2005-06-02 17:42:00,1.53525,1.53535,1.53498,1.53507,139499999.0
2005-06-02 17:43:00,1.5349,1.5352,1.5349,1.53508,217100000.0
2005-06-02 17:44:00,1.53479,1.53521,1.53479,1.53521,240199999.0
2005-06-02 17:45:00,1.53509,1.53533,1.53509,1.53527,318799999.0
2005-06-02 17:46:00,1.53528,1.5355,1.53528,1.5355,126099998.0
2005-06-02 17:47:00,1.53552,1.53561,1.53535,1.5355,287200000.0
2005-06-02 17:48:00,1.53549,1.53577,1.53549,1.53565,424600003.0
2005-06-02 17:49:00,1.53543,1.53557,1.53527,1.5355,355200002.0
2005-06-02 17:50:00,1.53548,1.53553,1.53529,1.53545,169399998.0
2005-06-02 17:51:00,1.53545,1.53545,1.53529,1.53537,270800000.0
2005-06-02 17:52:00,1.53547,1.53552,1.53524,1.53538,350999996.0
2005-06-02 17:53:00,1.53535,1.53545,1.53522,1.53535,239199998.0
2005-06-02 17:54:00,1.53524,1.53535,1.53508,1.53518,322700002.0
2005-06-02 17:55:00,1.53531,1.53533,1.53508,1.53512,167600001.0
2005-06-02 17:56:00,1.53515,1.53529,1.53507,1.53513,454599999.0
2005-06-02 17:57:00,1.53507,1.53517,1.53501,1.53517,195700001.0
2005-06-02 17:58:00,1.53495,1.53523,1.53495,1.53515,182100003.0
2005-06-02 17:59:00,1.53507,1.53536,1.535,1.5351,391399999.0
2005-06-02 18:00:00,1.53512,1.53522,1.53506,1.53522,294100000.0
2005-06-02 18:01:00,1.5353,1.5353,1.5352,1.5352,1633999997.0
2005-06-02 18:04:00,1.5353,1.5353,1.5352,1.5353,1633999997.0
2005-06-02 18:06:00,1.5354,1.5354,1.5353,1.5353,1633999997.0
2005-06-02 18:07:00,1.5354,1.5354,1.5353,1.5353,1633999997.0
2005-06-02 18:08:00,1.5354,1.5355,1.5353,1.5354,1633999997.0
2005-06-02 18:09:00,1.5351,1.53538,1.53504,1.53535,1633999997.0
2005-06-02 18:10:00,1.53538,1.53538,1.53511,1.53516,1976999993.0
2005-06-02 18:11:00,1.53519,1.53537,1.5351,1.5353,1417299997.0
2005-06-02 18:12:00,1.53538,1.53551,1.5353,1.53537,1578400000.0
2005-06-02 18:13:00,1.53553,1.53553,1.53528,1.53529,1300599997.0
2005-06-02 18:14:00,1.5354,1.5354,1.5354,1.5354,1011200003.0
2005-06-02 18:15:00,1.5355,1.53558,1.53532,1.53554,1011200003.0
2005-06-02 18:17:00,1.53539,1.53549,1.53517,1.53546,1927999999.0
2005-06-02 18:18:00,1.53527,1.53555,1.53527,1.53542,620699998.0
2005-06-02 18:20:00,1.53552,1.53552,1.53525,1.5353,2123500012.0
2005-06-02 18:21:00,1.53538,1.53545,1.53524,1.53537,741900003.0
2005-06-02 18:22:00,1.53537,1.53537,1.5352,1.53522,867499997.0
2005-06-02 18:24:00,1.5354,1.5354,1.5353,1.5353,1263599999.0
2005-06-02 18:25:00,1.5354,1.5354,1.5353,1.5354,1263599999.0
2005-06-02 18:27:00,1.53546,1.53546,1.53515,1.53543,1263599999.0
2005-06-02 18:28:00,1.53537,1.53543,1.53523,1.53524,2026200019.0
2005-06-02 18:29:00,1.53533,1.53543,1.53522,1.53523,1855900010.0
2005-06-02 18:30:00,1.53525,1.53531,1.53511,1.53518,852599999.0
2005-06-02 18:31:00,1.53528,1.53532,1.53509,1.53525,928000000.0
2005-06-02 18:32:00,1.53537,1.53547,1.53515,1.53515,1341500008.0
2005-06-02 18:35:00,1.53536,1.53544,1.53528,1.53537,1985500000.0
2005-06-02 18:36:00,1.53541,1.53541,1.53516,1.53525,1578600009.0
2005-06-02 18:37:00,1.53532,1.53565,1.53485,1.53563,2031500005.0
2005-06-02 18:38:00,1.5353,1.53543,1.53519,1.53535,1622500022.0
2005-06-02 18:39:00,1.53538,1.53548,1.53527,1.53535,1813300009.0
2005-06-02 18:40:00,1.5355,1.5355,1.5354,1.5354,1191899999.0
2005-06-02 18:41:00,1.53535,1.53551,1.53521,1.53536,1191899999.0
2005-06-02 18:42:00,1.53545,1.53548,1.53526,1.53531,1095800002.0
2005-06-02 18:43:00,1.53545,1.53545,1.5353,1.53536,601599998.0
2005-06-02 18:44:00,1.53545,1.53548,1.53519,1.53522,755400002.0
2005-06-02 18:45:00,1.53522,1.53545,1.53515,1.53545,583300003.0
2005-06-02 18:46:00,1.5355,1.53555,1.53527,1.53527,315400001.0
2005-06-02 18:47:00,1.53547,1.53549,1.53529,1.53533,304400001.0
2005-06-02 18:48:00,1.5353,1.53545,1.53527,1.5354,1202700005.0
2005-06-02 18:49:00,1.53549,1.53555,1.53537,1.53548,423400002.0
2005-06-02 18:50:00,1.53535,1.53547,1.53525,1.53538,737199999.0
2005-06-02 18:51:00,1.53543,1.53558,1.5353,1.5353,1364600000.0
2005-06-02 18:52:00,1.53544,1.5356,1.53529,1.53551,1378799997.0
2005-06-02 18:53:00,1.5355,1.53565,1.53538,1.53557,1440900003.0
2005-06-02 18:54:00,1.53541,1.53565,1.53534,1.53561,815200000.0
2005-06-02 18:55:00,1.53567,1.53567,1.53545,1.53546,1607300008.0
2005-06-02 18:56:00,1.53567,1.53574,1.53557,1.53563,1034200000.0
2005-06-02 18:57:00,1.53568,1.53568,1.5353,1.5355,683299996.0
2005-06-02 18:58:00,1.5355,1.53557,1.53531,1.5355,1154299997.0
2005-06-02 18:59:00,1.53539,1.53554,1.53531,1.53548,1497100005.0
2005-06-02 19:00:00,1.5355,1.53572,1.53541,1.53559,598500000.0
2005-06-02 19:01:00,1.53569,1.53582,1.53557,1.53574,435599996.0
2005-06-02 19:02:00,1.53523,1.53588,1.53494,1.53553,965199998.0
2005-06-02 19:03:00,1.53568,1.53568,1.53554,1.53558,593500010.0
2005-06-02 19:04:00,1.53559,1.53559,1.53542,1.53542,243600002.0
2005-06-02 19:05:00,1.53557,1.53562,1.53538,1.53542,728700001.0
2005-06-02 19:06:00,1.53538,1.53555,1.53533,1.53548,1870400003.0
2005-06-02 19:07:00,1.53548,1.53555,1.5353,1.5353,725300000.0
2005-06-02 19:08:00,1.53542,1.53558,1.53541,1.5355,1653700004.0
2005-06-02 19:09:00,1.5354,1.53558,1.53533,1.53548,1509900011.0
2005-06-02 19:10:00,1.53541,1.53558,1.53537,1.53554,831100002.0
2005-06-02 19:11:00,1.53548,1.53555,1.53537,1.5355,1550200009.0
2005-06-02 19:12:00,1.53546,1.53553,1.53533,1.53534,941900003.0
2005-06-02 19:13:00,1.5354,1.53551,1.53532,1.53541,661000004.0
2005-06-02 19:14:00,1.5354,1.53552,1.5353,1.53545,423499996.0
2005-06-02 19:15:00,1.53544,1.53554,1.53533,1.53554,1383700005.0
2005-06-02 19:16:00,1.53553,1.53553,1.53535,1.53535,505999999.0
2005-06-02 19:17:00,1.53546,1.53553,1.53528,1.53543,950099998.0
2005-06-02 19:18:00,1.53551,1.53551,1.53529,1.53529,756700008.0
2005-06-02 19:19:00,1.53529,1.53551,1.53526,1.5355,925800001.0
2005-06-02 19:20:00,1.53555,1.53555,1.5352,1.53537,827499998.0
2005-06-02 19:21:00,1.53536,1.53555,1.53536,1.5355,1130100005.0
2005-06-02 19:22:00,1.5354,1.5355,1.5354,1.5355,171800001.0
2005-06-02 19:23:00,1.53539,1.53556,1.53533,1.53546,663600000.0
2005-06-02 19:24:00,1.53534,1.53555,1.53534,1.53555,716200007.0
2005-06-02 19:25:00,1.53549,1.53555,1.53532,1.53535,1075999993.0
2005-06-02 19:26:00,1.53553,1.53564,1.53544,1.53544,959399997.0
2005-06-02 19:27:00,1.5354,1.53555,1.53535,1.53548,1372400004.0
2005-06-02 19:28:00,1.53532,1.53551,1.53527,1.53538,648699998.0
2005-06-02 19:29:00,1.53541,1.53554,1.53525,1.53525,830000005.0
2005-06-02 19:31:00,1.53555,1.53555,1.53529,1.53536,1269900008.0
2005-06-02 19:32:00,1.53536,1.53555,1.53536,1.53547,819700008.0
2005-06-02 19:33:00,1.53537,1.53559,1.53536,1.53547,1034299999.0
2005-06-02 19:34:00,1.5355,1.53558,1.53535,1.53541,1532300005.0
2005-06-02 19:35:00,1.53548,1.53553,1.53515,1.53544,873700009.0
2005-06-02 19:36:00,1.53552,1.53552,1.53516,1.53527,639099999.0
2005-06-02 19:37:00,1.5354,1.53555,1.5354,1.53555,285899997.0
2005-06-02 19:38:00,1.53542,1.53555,1.5354,1.53553,417800003.0
2005-06-02 19:39:00,1.53542,1.53544,1.53509,1.53523,1163199999.0
2005-06-02 19:40:00,1.53527,1.53538,1.53518,1.5353,570300000.0
2005-06-02 19:41:00,1.53539,1.53539,1.53523,1.53528,480200000.0
2005-06-02 19:42:00,1.53541,1.53541,1.53516,1.53524,611100009.0
2005-06-02 19:43:00,1.53528,1.53552,1.53528,1.53548,493400002.0
2005-06-02 19:44:00,1.53552,1.53552,1.53528,1.53535,915200003.0
2005-06-02 19:45:00,1.53535,1.53548,1.53523,1.53538,315599996.0
2005-06-02 19:46:00,1.53532,1.53532,1.5351,1.53527,622700004.0
2005-06-02 19:47:00,1.53528,1.53545,1.53517,1.53529,293599999.0
2005-06-02 19:48:00,1.53527,1.53547,1.53527,1.53545,443999999.0
2005-06-02 19:49:00,1.53536,1.5355,1.53531,1.53546,1238500004.0
2005-06-02 19:50:00,1.53528,1.5355,1.53528,1.53547,239900001.0
2005-06-02 19:51:00,1.53536,1.5355,1.53534,1.53545,611900006.0
2005-06-02 19:52:00,1.53535,1.53558,1.53519,1.53539,336900001.0
2005-06-02 19:53:00,1.53539,1.53551,1.53531,1.53547,815800002.0
2005-06-02 19:54:00,1.53554,1.53569,1.53544,1.53544,304600003.0
2005-06-02 19:55:00,1.53555,1.53561,1.53535,1.53535,587799997.0
2005-06-02 19:56:00,1.53541,1.53576,1.53526,1.53564,1214599996.0
2005-06-02 19:57:00,1.53546,1.53558,1.53533,1.53546,1591099991.0
2005-06-02 19:58:00,1.5354,1.53566,1.53533,1.53546,1313200005.0
2005-06-02 19:59:00,1.53538,1.53567,1.53538,1.53547,1213499993.0
2005-06-02 20:00:00,1.53557,1.53578,1.53554,1.53554,590600006.0
2005-06-02 20:01:00,1.53552,1.53568,1.53538,1.53563,654500000.0
2005-06-02 20:02:00,1.53566,1.53573,1.53549,1.53564,399699999.0
2005-06-02 20:03:00,1.53565,1.53572,1.5355,1.53564,357999998.0
2005-06-02 20:04:00,1.53574,1.53575,1.53558,1.53568,262100001.0
2005-06-02 20:05:00,1.53568,1.53585,1.53566,1.53576,438199999.0
2005-06-02 20:06:00,1.53572,1.5358,1.53569,1.53575,501500000.0
2005-06-02 20:07:00,1.5358,1.5358,1.53554,1.53562,208800000.0
2005-06-02 20:08:00,1.53554,1.53579,1.53554,1.53562,1423800003.0
2005-06-02 20:09:00,1.53554,1.53574,1.53552,1.53562,302100005.0
2005-06-02 20:10:00,1.53549,1.5356,1.53546,1.53558,260599998.0
2005-06-02 20:11:00,1.53546,1.5356,1.53545,1.5355,805000004.0
2005-06-02 20:12:00,1.53542,1.53559,1.53542,1.53558,349300003.0
2005-06-02 20:13:00,1.53558,1.53568,1.53543,1.5355,1640299995.0
2005-06-02 20:14:00,1.53553,1.53569,1.53551,1.53563,520600001.0
2005-06-02 20:15:00,1.53552,1.53573,1.53552,1.53573,944800002.0
2005-06-02 20:16:00,1.5356,1.5356,1.5356,1.5356,272900001.0
2005-06-02 20:17:00,1.53565,1.53568,1.5355,1.53563,272900001.0
2005-06-02 20:18:00,1.53581,1.53581,1.53553,1.53553,394100000.0
2005-06-02 20:19:00,1.5356,1.5356,1.5356,1.5356,623100004.0
2005-06-02 20:20:00,1.5356,1.5356,1.5355,1.5355,623100004.0
2005-06-02 20:21:00,1.53549,1.53568,1.53539,1.53566,623100004.0
2005-06-02 20:22:00,1.53554,1.53577,1.53554,1.53567,633499997.0
2005-06-02 20:23:00,1.53558,1.53576,1.53544,1.53562,1177300005.0
2005-06-02 20:24:00,1.53565,1.53565,1.53541,1.53549,642400006.0
2005-06-02 20:25:00,1.5356,1.53567,1.53544,1.53556,972300010.0
2005-06-02 20:26:00,1.53565,1.53565,1.53556,1.53556,445900004.0
2005-06-02 20:27:00,1.53563,1.53563,1.53542,1.53552,455000005.0
2005-06-02 20:28:00,1.5356,1.5356,1.5355,1.5355,1856900008.0
2005-06-02 20:29:00,1.53563,1.53575,1.53534,1.53534,1856900008.0
2005-06-02 20:30:00,1.5355,1.5356,1.5355,1.5356,478400002.0
2005-06-02 20:31:00,1.5355,1.5356,1.5352,1.5356,478400002.0
2005-06-02 20:32:00,1.5356,1.5356,1.5354,1.5356,478400002.0
2005-06-02 20:33:00,1.53553,1.53568,1.53538,1.53538,478400002.0
2005-06-02 20:34:00,1.53535,1.53555,1.53535,1.53553,398500001.0
2005-06-02 20:35:00,1.53553,1.53553,1.53526,1.53539,540900002.0
2005-06-02 20:36:00,1.53547,1.53554,1.53521,1.53543,481600001.0
2005-06-02 20:37:00,1.53552,1.53552,1.53526,1.53528,1139400000.0
2005-06-02 20:38:00,1.53546,1.53556,1.53531,1.53533,1863500011.0
2005-06-02 20:39:00,1.53525,1.53554,1.53525,1.53553,1149000003.0
2005-06-02 20:40:00,1.53574,1.53582,1.53529,1.53529,1333200003.0
2005-06-02 20:41:00,1.53543,1.5356,1.53532,1.5356,505799998.0
2005-06-02 20:42:00,1.53536,1.53554,1.53527,1.53548,385100001.0
2005-06-02 20:43:00,1.5356,1.53567,1.5354,1.5354,891800004.0
2005-06-02 20:44:00,1.53553,1.5356,1.53536,1.53536,1178900002.0
2005-06-02 20:45:00,1.53561,1.53594,1.53519,1.5355,952000008.0
2005-06-02 20:46:00,1.53563,1.5357,1.53542,1.53567,362200000.0
2005-06-02 20:47:00,1.53552,1.53568,1.53538,1.53562,596000001.0
2005-06-02 20:48:00,1.53558,1.53578,1.53545,1.53557,1675200002.0
2005-06-02 20:49:00,1.53548,1.53581,1.5354,1.53581,939099992.0
2005-06-02 20:50:00,1.53578,1.53584,1.53565,1.53571,2021499998.0
2005-06-02 20:51:00,1.53565,1.53575,1.53557,1.5357,402100001.0
2005-06-02 20:52:00,1.53575,1.53583,1.53555,1.53573,1572100005.0
2005-06-02 20:53:00,1.53578,1.53578,1.53553,1.53559,1448899998.0
2005-06-02 20:54:00,1.53566,1.53576,1.53553,1.53555,867399992.0
2005-06-02 20:55:00,1.53551,1.53568,1.53551,1.53562,485399998.0
2005-06-02 20:56:00,1.5356,1.5356,1.5356,1.5356,1287399996.0
2005-06-02 20:57:00,1.5358,1.5358,1.5356,1.5356,1287399996.0
2005-06-02 20:58:00,1.5358,1.5358,1.5356,1.5358,1287399996.0
2005-06-02 20:59:00,1.5356,1.5358,1.5356,1.5358,1287399996.0
2005-06-02 21:00:00,1.5356,1.5358,1.5356,1.5356,1287399996.0
2005-06-02 21:01:00,1.5356,1.5356,1.5356,1.5356,1287399996.0
2005-06-02 21:02:00,1.53568,1.53574,1.53549,1.53557,1287399996.0
2005-06-02 21:03:00,1.5357,1.53578,1.53557,1.5356,1430899994.0
2005-06-02 21:04:00,1.5357,1.5357,1.5355,1.5355,219100003.0
2005-06-02 21:05:00,1.5357,1.53575,1.5355,1.5356,1001400008.0
2005-06-02 21:06:00,1.53552,1.53575,1.53549,1.53563,558100005.0
2005-06-02 21:07:00,1.53562,1.53568,1.53552,1.53563,423100001.0
2005-06-02 21:08:00,1.5356,1.53573,1.5355,1.53566,400000001.0
2005-06-02 21:09:00,1.5356,1.53575,1.53554,1.53567,612799999.0
2005-06-02 21:10:00,1.53573,1.53573,1.53544,1.53544,902400002.0
2005-06-02 21:11:00,1.53542,1.53554,1.53528,1.53536,755700005.0
2005-06-02 21:12:00,1.53544,1.53544,1.53527,1.53536,384999995.0
2005-06-02 21:13:00,1.53542,1.53546,1.53526,1.53537,1096800004.0
2005-06-02 21:14:00,1.5354,1.53542,1.53517,1.53535,764599998.0
2005-06-02 21:15:00,1.53544,1.53544,1.53517,1.53518,1027700000.0
2005-06-02 21:16:00,1.53528,1.53542,1.53511,1.53528,577999996.0
2005-06-02 21:17:00,1.53538,1.53567,1.53538,1.53558,1534000008.0
2005-06-02 21:18:00,1.5356,1.5356,1.53527,1.53527,593000000.0
2005-06-02 21:19:00,1.53538,1.53549,1.5352,1.53543,758600004.0
2005-06-02 21:20:00,1.5356,1.5356,1.5355,1.5355,1910400000.0
2005-06-02 21:22:00,1.53521,1.53547,1.53517,1.53545,1910400000.0
2005-06-02 21:23:00,1.53541,1.53549,1.53518,1.53523,1222200011.0
2005-06-02 21:24:00,1.53538,1.53538,1.53518,1.53522,615200002.0
2005-06-02 21:25:00,1.53538,1.53546,1.53508,1.5352,1275999999.0
2005-06-02 21:26:00,1.53535,1.53537,1.53517,1.53524,430700003.0
2005-06-02 21:27:00,1.53534,1.53541,1.53507,1.53508,647200001.0
2005-06-02 21:28:00,1.53508,1.53513,1.53493,1.53493,668400008.0
2005-06-02 21:29:00,1.53501,1.53521,1.53497,1.53519,417300000.0
2005-06-02 21:30:00,1.53531,1.53554,1.53516,1.53551,467199997.0
2005-06-02 21:31:00,1.53504,1.53532,1.53504,1.53513,567800000.0
2005-06-02 21:32:00,1.53541,1.53555,1.5353,1.5353,1955399995.0
2005-06-02 21:33:00,1.53529,1.53541,1.53523,1.53534,276700003.0
2005-06-02 21:34:00,1.5353,1.53551,1.53526,1.53532,1627600000.0
2005-06-02 21:35:00,1.53533,1.53542,1.53522,1.53522,740300003.0
2005-06-02 21:36:00,1.53535,1.53535,1.53517,1.5352,134899999.0
2005-06-02 21:37:00,1.5352,1.53535,1.53515,1.53527,382799999.0
2005-06-02 21:38:00,1.53517,1.53538,1.53517,1.53535,377599999.0
2005-06-02 21:39:00,1.5352,1.5353,1.5352,1.5353,21200000.0
2005-06-02 21:40:00,1.53511,1.53553,1.53503,1.53524,490399999.0
2005-06-02 21:41:00,1.53512,1.53541,1.53512,1.53538,714400002.0
2005-06-02 21:42:00,1.53529,1.53545,1.53526,1.53527,629199997.0
2005-06-02 21:43:00,1.5353,1.53547,1.5353,1.53543,1202699999.0
2005-06-02 21:44:00,1.53542,1.53547,1.53529,1.5354,1643200015.0
2005-06-02 21:45:00,1.53525,1.53548,1.53525,1.53539,963200003.0
2005-06-02 21:46:00,1.5353,1.53554,1.5353,1.53548,1388599998.0
2005-06-02 21:47:00,1.5355,1.53555,1.53533,1.53534,1256700012.0
2005-06-02 21:48:00,1.53536,1.53549,1.53527,1.53539,591399998.0
2005-06-02 21:49:00,1.53549,1.53557,1.53535,1.53538,1145100000.0
2005-06-02 21:50:00,1.53548,1.53548,1.53529,1.53532,158400000.0
2005-06-02 21:51:00,1.5354,1.53545,1.53525,1.53528,717000008.0
2005-06-02 21:52:00,1.53542,1.53542,1.5351,1.53511,1507699998.0
2005-06-02 21:53:00,1.53528,1.53533,1.53508,1.53524,402699996.0
2005-06-02 21:54:00,1.53535,1.53544,1.53529,1.53539,185600000.0
2005-06-02 21:55:00,1.5354,1.53545,1.53522,1.53528,427700002.0
2005-06-02 21:56:00,1.53545,1.53545,1.53527,1.5353,523800004.0
2005-06-02 21:57:00,1.53534,1.53563,1.53534,1.53563,404100002.0
2005-06-02 21:58:00,1.53555,1.5356,1.53538,1.53544,643299997.0
2005-06-02 21:59:00,1.53536,1.53549,1.53535,1.53539,1188899998.0
2005-06-02 22:00:00,1.5355,1.53558,1.53536,1.53546,715600007.0
2005-06-02 22:01:00,1.53556,1.53556,1.53545,1.53545,290900001.0
2005-06-02 22:02:00,1.53546,1.53556,1.53525,1.53525,1239400003.0
2005-06-02 22:03:00,1.53546,1.53556,1.5353,1.53551,320700002.0
2005-06-02 22:04:00,1.53554,1.53554,1.53529,1.53545,642200002.0
2005-06-02 22:05:00,1.5356,1.53564,1.53546,1.53557,319700002.0
2005-06-02 22:06:00,1.53554,1.53573,1.53545,1.53565,667700005.0
2005-06-02 22:07:00,1.53573,1.53577,1.53556,1.53563,319800003.0
2005-06-02 22:08:00,1.53559,1.53574,1.53555,1.53568,368700001.0
2005-06-02 22:09:00,1.53562,1.53569,1.53545,1.53558,202499999.0
2005-06-02 22:10:00,1.53577,1.536,1.53557,1.53587,234900000.0
2005-06-02 22:11:00,1.53571,1.53578,1.53563,1.53573,211299999.0
2005-06-02 22:12:00,1.53571,1.53583,1.53561,1.53571,535399997.0
2005-06-02 22:13:00,1.53546,1.53576,1.53546,1.53576,169500002.0
2005-06-02 22:14:00,1.53582,1.53591,1.53569,1.53575,317200000.0
2005-06-02 22:15:00,1.53584,1.53601,1.53563,1.53568,680200001.0
2005-06-02 22:16:00,1.53566,1.53582,1.53562,1.53576,116400000.0
2005-06-02 22:17:00,1.53587,1.53587,1.53561,1.53578,338999998.0
2005-06-02 22:18:00,1.53556,1.53571,1.53555,1.53571,329499998.0
2005-06-02 22:19:00,1.53555,1.53572,1.53542,1.53563,275899998.0
2005-06-02 22:20:00,1.53545,1.53569,1.53545,1.53569,313800002.0
2005-06-02 22:21:00,1.5357,1.53575,1.53557,1.5356,132900000.0
2005-06-02 22:22:00,1.53565,1.53587,1.53562,1.53571,833500006.0
2005-06-02 22:23:00,1.53571,1.53571,1.5355,1.5355,297800002.0
2005-06-02 22:24:00,1.53548,1.53564,1.53545,1.53562,289199999.0
2005-06-02 22:25:00,1.53555,1.53567,1.53538,1.53558,564999998.0
2005-06-02 22:26:00,1.5356,1.53576,1.5354,1.53573,746199997.0
2005-06-02 22:27:00,1.53558,1.5358,1.5354,1.53565,210000000.0
2005-06-02 22:28:00,1.53572,1.5358,1.53553,1.53556,772300003.0
2005-06-02 22:29:00,1.53579,1.53614,1.53555,1.53561,984400008.0
2005-06-02 22:30:00,1.53575,1.53585,1.53558,1.5357,992800003.0
2005-06-02 22:31:00,1.53552,1.53605,1.53541,1.53567,368100010.0
2005-06-02 22:32:00,1.53575,1.53575,1.5356,1.5356,177799999.0
2005-06-02 22:33:00,1.53562,1.53582,1.53562,1.53569,272200004.0
2005-06-02 22:34:00,1.53567,1.53575,1.53557,1.5356,330600001.0
2005-06-02 22:35:00,1.53575,1.53575,1.5356,1.5356,208400002.0
2005-06-02 22:36:00,1.53561,1.53575,1.53552,1.53563,750500001.0
2005-06-02 22:37:00,1.53564,1.53567,1.53544,1.53546,424300000.0
2005-06-02 22:38:00,1.53552,1.53553,1.53525,1.53536,432600003.0
2005-06-02 22:39:00,1.5355,1.53554,1.53522,1.53535,749199999.0
2005-06-02 22:40:00,1.53553,1.53557,1.53527,1.53553,825900005.0
2005-06-02 22:41:00,1.53534,1.53557,1.53534,1.53557,525799999.0
2005-06-02 22:42:00,1.5354,1.53565,1.5354,1.5356,615999996.0
2005-06-02 22:43:00,1.53545,1.53567,1.53529,1.53565,1108100003.0
2005-06-02 22:44:00,1.53553,1.53569,1.53538,1.53569,508699999.0
2005-06-02 22:45:00,1.53557,1.5357,1.53539,1.5356,163000002.0
2005-06-02 22:46:00,1.53548,1.53565,1.53539,1.5356,221599999.0
2005-06-02 22:47:00,1.53554,1.53567,1.53545,1.53553,237799998.0
2005-06-02 22:48:00,1.53548,1.53565,1.53542,1.53565,484599997.0
2005-06-02 22:49:00,1.5357,1.53575,1.5355,1.5355,819000006.0
2005-06-02 22:50:00,1.53564,1.5358,1.53557,1.53559,332300004.0
2005-06-02 22:51:00,1.53573,1.53575,1.53553,1.53558,491199998.0
2005-06-02 22:52:00,1.53575,1.53575,1.5354,1.5355,415299999.0
2005-06-02 22:53:00,1.53583,1.53594,1.53571,1.53575,467500004.0
2005-06-02 22:54:00,1.53602,1.53656,1.53575,1.53595,445900000.0
2005-06-02 22:55:00,1.53565,1.53578,1.5356,1.53575,331699990.0
2005-06-02 22:56:00,1.53563,1.53582,1.53563,1.53582,94199999.0
2005-06-02 22:57:00,1.53564,1.53585,1.53564,1.53578,434600003.0
2005-06-02 22:58:00,1.53574,1.53589,1.53571,1.53581,276600000.0
2005-06-02 22:59:00,1.5357,1.53575,1.5353,1.5353,517499999.0
2005-06-02 23:00:00,1.53556,1.5361,1.53548,1.53595,278100000.0
2005-06-02 23:01:00,1.53607,1.53607,1.53566,1.53582,226600000.0
2005-06-02 23:02:00,1.53556,1.53609,1.53556,1.53574,529300003.0
2005-06-02 23:03:00,1.53592,1.53621,1.53581,1.536,260300002.0
2005-06-02 23:04:00,1.53569,1.53621,1.53555,1.53614,322200001.0
2005-06-02 23:05:00,1.53581,1.53615,1.53569,1.5358,366200003.0
2005-06-02 23:06:00,1.53588,1.53632,1.53583,1.53617,366500002.0
2005-06-02 23:07:00,1.53572,1.53611,1.53572,1.53603,241100002.0
2005-06-02 23:08:00,1.5356,1.53604,1.53559,1.53574,420799996.0
2005-06-02 23:09:00,1.53589,1.53589,1.53546,1.53565,255500000.0
2005-06-02 23:10:00,1.53571,1.536,1.5354,1.53589,280100004.0
2005-06-02 23:11:00,1.53585,1.53585,1.53548,1.53585,362199995.0
2005-06-02 23:12:00,1.53555,1.53592,1.53554,1.53575,256200000.0
2005-06-02 23:13:00,1.5359,1.53605,1.53561,1.53582,493400003.0
2005-06-02 23:14:00,1.53603,1.53608,1.5357,1.5357,376100004.0
2005-06-02 23:15:00,1.53591,1.53602,1.53565,1.5358,370199995.0
2005-06-02 23:16:00,1.53561,1.53582,1.53555,1.53566,239800002.0
2005-06-02 23:17:00,1.53559,1.536,1.53542,1.536,497300000.0
2005-06-02 23:18:00,1.53538,1.53595,1.53529,1.53582,298099992.0
2005-06-02 23:19:00,1.5359,1.53598,1.53541,1.53574,310399998.0
2005-06-02 23:20:00,1.53569,1.53594,1.5355,1.53559,427800003.0
2005-06-02 23:21:00,1.53592,1.53599,1.53559,1.5356,343900002.0
2005-06-02 23:22:00,1.53555,1.53574,1.53533,1.53558,389399997.0
2005-06-02 23:23:00,1.53572,1.53585,1.53551,1.53573,408300004.0
2005-06-02 23:24:00,1.53533,1.53576,1.53533,1.53564,133900001.0
2005-06-02 23:25:00,1.53562,1.5358,1.53539,1.53562,364700002.0
2005-06-02 23:26:00,1.53573,1.53579,1.53553,1.53563,268000001.0
2005-06-02 23:27:00,1.53574,1.53574,1.53564,1.53564,56700000.0
2005-06-02 23:28:00,1.53573,1.53604,1.53567,1.53574,287500000.0
2005-06-02 23:29:00,1.5355,1.5357,1.5354,1.53558,203400000.0
2005-06-02 23:30:00,1.53561,1.53571,1.53532,1.53546,160100000.0
2005-06-02 23:31:00,1.5354,1.53555,1.5354,1.53555,252499999.0
2005-06-02 23:32:00,1.53545,1.5355,1.53517,1.53543,229900000.0
2005-06-02 23:33:00,1.53551,1.53569,1.53543,1.53557,186300003.0
2005-06-02 23:34:00,1.53568,1.53575,1.5356,1.5357,132099998.0
2005-06-02 23:35:00,1.5356,1.5357,1.5356,1.5357,91000000.0
2005-06-02 23:36:00,1.53555,1.53588,1.53531,1.53575,240699996.0
2005-06-02 23:37:00,1.5357,1.5357,1.5356,1.5356,53500000.0
2005-06-02 23:38:00,1.53578,1.53578,1.53553,1.5356,145300001.0
2005-06-02 23:39:00,1.53595,1.53595,1.53538,1.5356,427400002.0
2005-06-02 23:40:00,1.53575,1.53575,1.53554,1.53559,233400003.0
2005-06-02 23:41:00,1.53582,1.53593,1.53545,1.53565,268500001.0
2005-06-02 23:42:00,1.53562,1.53584,1.5356,1.53573,186300001.0
2005-06-02 23:43:00,1.5358,1.53587,1.53567,1.5358,258900001.0
2005-06-02 23:44:00,1.53575,1.53592,1.53563,1.5357,329400002.0
2005-06-02 23:45:00,1.53557,1.53575,1.53557,1.53575,43100000.0
2005-06-02 23:46:00,1.5357,1.5357,1.53547,1.53554,187300001.0
2005-06-02 23:47:00,1.5356,1.5357,1.5356,1.5357,87900002.0
2005-06-02 23:48:00,1.53552,1.53565,1.53544,1.53553,112000002.0
2005-06-02 23:49:00,1.53557,1.53562,1.53541,1.53549,146599999.0
2005-06-02 23:50:00,1.53592,1.53612,1.53559,1.53584,383000001.0
2005-06-02 23:51:00,1.5357,1.53575,1.5356,1.53562,236999999.0
2005-06-02 23:52:00,1.5356,1.53589,1.5356,1.53583,272499999.0
2005-06-02 23:53:00,1.53567,1.53575,1.5355,1.53557,239399997.0
2005-06-02 23:54:00,1.5358,1.536,1.53564,1.53577,281299999.0
2005-06-02 23:55:00,1.5357,1.5357,1.53552,1.53552,75899998.0
2005-06-02 23:56:00,1.53576,1.5359,1.53558,1.53565,655100002.0
2005-06-02 23:57:00,1.53575,1.53578,1.53553,1.53553,156799998.0
2005-06-02 23:58:00,1.53544,1.53606,1.53544,1.53569,280500001.0
2005-06-02 23:59:00,1.53562,1.53575,1.53562,1.53575,87000000.0
2005-06-03 00:00:00,1.53585,1.53599,1.53545,1.53573,437100005.0
2005-06-03 00:01:00,1.53565,1.53565,1.5355,1.5355,43299999.0
2005-06-03 00:02:00,1.53573,1.53573,1.53562,1.53564,54400000.0
2005-06-03 00:03:00,1.53566,1.53572,1.53562,1.53564,90300001.0
2005-06-03 00:04:00,1.53567,1.5357,1.53555,1.5356,120100000.0
2005-06-03 00:05:00,1.5357,1.53575,1.53556,1.53567,169400001.0
2005-06-03 00:06:00,1.5355,1.5358,1.53531,1.53557,397800001.0
2005-06-03 00:07:00,1.5355,1.53574,1.53545,1.53574,226899999.0
2005-06-03 00:08:00,1.5356,1.5356,1.53546,1.53548,27000000.0
2005-06-03 00:09:00,1.5356,1.53567,1.5355,1.5355,323700001.0
2005-06-03 00:10:00,1.53565,1.53565,1.5356,1.5356,20000000.0
2005-06-03 00:11:00,1.53552,1.53561,1.53539,1.5355,366299996.0
2005-06-03 00:12:00,1.53556,1.5358,1.53531,1.53533,402399996.0
2005-06-03 00:13:00,1.53555,1.53555,1.53532,1.53532,44900000.0
2005-06-03 00:14:00,1.53536,1.5355,1.53536,1.53539,210099995.0
2005-06-03 00:15:00,1.53549,1.53586,1.53531,1.5354,274199998.0
2005-06-03 00:16:00,1.5355,1.5355,1.5354,1.5354,57900000.0
2005-06-03 00:17:00,1.53545,1.53548,1.53517,1.53535,342800000.0
2005-06-03 00:18:00,1.53547,1.53558,1.53529,1.53551,311000001.0
2005-06-03 00:19:00,1.53547,1.53557,1.53539,1.53555,272999996.0
2005-06-03 00:20:00,1.53553,1.53589,1.53533,1.53581,377300006.0
2005-06-03 00:21:00,1.53554,1.53565,1.53536,1.53542,155300000.0
2005-06-03 00:22:00,1.53555,1.53566,1.53547,1.53559,370900000.0
2005-06-03 00:23:00,1.5356,1.5356,1.53545,1.53545,66400000.0
2005-06-03 00:24:00,1.53534,1.53565,1.5351,1.53521,234600001.0
2005-06-03 00:25:00,1.53551,1.53565,1.53544,1.53565,138600000.0
2005-06-03 00:26:00,1.5356,1.53606,1.53554,1.53583,263299996.0
2005-06-03 00:27:00,1.5356,1.5356,1.5355,1.5355,28800001.0
2005-06-03 00:28:00,1.53628,1.53629,1.5357,1.5357,222300000.0
2005-06-03 00:29:00,1.53563,1.53563,1.53544,1.53558,365199996.0
2005-06-03 00:30:00,1.53561,1.5357,1.53545,1.53545,229799996.0
2005-06-03 00:31:00,1.5356,1.53568,1.5355,1.5355,73500000.0
2005-06-03 00:32:00,1.53558,1.53558,1.53544,1.53544,83799999.0
2005-06-03 00:33:00,1.53549,1.53563,1.53543,1.53553,195900001.0
2005-06-03 00:34:00,1.53575,1.53581,1.53543,1.53554,363699997.0
2005-06-03 00:35:00,1.5355,1.53557,1.5354,1.53542,92000000.0
2005-06-03 00:36:00,1.5356,1.5358,1.53543,1.53543,240399996.0
2005-06-03 00:37:00,1.53562,1.53572,1.53549,1.53553,276799999.0
2005-06-03 00:38:00,1.53538,1.53558,1.53538,1.53558,184600001.0
2005-06-03 00:39:00,1.53541,1.53561,1.53541,1.53545,213399998.0
2005-06-03 00:40:00,1.53574,1.53596,1.53545,1.53558,441500003.0
2005-06-03 00:41:00,1.53553,1.53561,1.53547,1.53554,64400000.0
2005-06-03 00:42:00,1.53545,1.53567,1.53545,1.53557,458700000.0
2005-06-03 00:43:00,1.53567,1.53589,1.53551,1.53588,359800004.0
2005-06-03 00:44:00,1.5355,1.53567,1.53547,1.5356,172299997.0
2005-06-03 00:45:00,1.53568,1.53574,1.53543,1.53557,367200001.0
2005-06-03 00:46:00,1.53542,1.53565,1.53542,1.5356,287500000.0
2005-06-03 00:47:00,1.53559,1.53574,1.53558,1.53561,204999999.0
2005-06-03 00:48:00,1.53562,1.53575,1.53556,1.53568,301799999.0
2005-06-03 00:49:00,1.5356,1.53575,1.53559,1.5356,204700004.0
2005-06-03 00:50:00,1.53561,1.53575,1.53556,1.53567,294600000.0
2005-06-03 00:51:00,1.5356,1.53575,1.5354,1.53567,345799995.0
2005-06-03 00:52:00,1.5357,1.53571,1.53538,1.53571,220400002.0
2005-06-03 00:53:00,1.53565,1.53573,1.53549,1.53558,355600000.0
2005-06-03 00:54:00,1.53561,1.5357,1.53544,1.53558,174600001.0
2005-06-03 00:55:00,1.53553,1.53573,1.53546,1.53562,391999999.0
2005-06-03 00:56:00,1.53538,1.5357,1.53538,1.53552,300700006.0
2005-06-03 00:57:00,1.53535,1.53567,1.53535,1.53558,275500000.0
2005-06-03 00:58:00,1.53541,1.53563,1.53531,1.53554,118300000.0
2005-06-03 00:59:00,1.53553,1.5357,1.53539,1.53557,140700001.0
2005-06-03 01:00:00,1.53557,1.53575,1.53555,1.53555,249200001.0
2005-06-03 01:01:00,1.53558,1.53575,1.53553,1.5357,378199997.0
2005-06-03 01:02:00,1.53522,1.53598,1.53511,1.53586,421800001.0
2005-06-03 01:03:00,1.53546,1.53575,1.53546,1.53575,49300000.0
2005-06-03 01:04:00,1.53573,1.53578,1.53549,1.5357,484900000.0
2005-06-03 01:05:00,1.53559,1.53575,1.53551,1.53567,398400001.0
2005-06-03 01:06:00,1.5357,1.5357,1.53541,1.53541,186999999.0
2005-06-03 01:07:00,1.5355,1.53573,1.5355,1.53573,217300001.0
2005-06-03 01:08:00,1.5356,1.53573,1.53557,1.53573,265600004.0
2005-06-03 01:09:00,1.53575,1.5358,1.53565,1.53577,170999999.0
2005-06-03 01:10:00,1.53557,1.53568,1.53541,1.53549,321300000.0
2005-06-03 01:11:00,1.5355,1.53555,1.5355,1.53555,35200000.0
2005-06-03 01:12:00,1.53536,1.53555,1.53532,1.53545,299400002.0
2005-06-03 01:13:00,1.53563,1.53574,1.53526,1.53537,296400003.0
2005-06-03 01:14:00,1.5355,1.53558,1.53541,1.53549,259600001.0
2005-06-03 01:15:00,1.53555,1.53555,1.53538,1.5354,190700001.0
2005-06-03 01:16:00,1.53533,1.5355,1.53531,1.5354,330900001.0
2005-06-03 01:17:00,1.5355,1.53553,1.53503,1.53503,499300002.0
2005-06-03 01:18:00,1.53542,1.53558,1.53541,1.5355,365800000.0
2005-06-03 01:19:00,1.53575,1.53581,1.53544,1.53544,235900005.0
2005-06-03 01:20:00,1.53555,1.53555,1.53537,1.5354,221500004.0
2005-06-03 01:21:00,1.53555,1.53555,1.5354,1.5354,145699999.0
2005-06-03 01:22:00,1.53551,1.53561,1.53541,1.53557,211300000.0
2005-06-03 01:23:00,1.53577,1.53587,1.53535,1.53569,338999999.0
2005-06-03 01:24:00,1.5353,1.53547,1.5353,1.53547,57800000.0
2005-06-03 01:25:00,1.5352,1.5354,1.5352,1.5354,67799999.0
2005-06-03 01:26:00,1.5355,1.53555,1.5355,1.53555,74500002.0
2005-06-03 01:27:00,1.5353,1.5355,1.5353,1.5355,514100005.0
2005-06-03 01:28:00,1.53552,1.53553,1.53534,1.53534,310600004.0
2005-06-03 01:29:00,1.53562,1.53583,1.53531,1.53531,414899998.0
2005-06-03 01:30:00,1.5355,1.5355,1.53535,1.53535,131000000.0
2005-06-03 01:31:00,1.5355,1.5355,1.53535,1.53535,113400000.0
2005-06-03 01:32:00,1.53554,1.53554,1.53528,1.53541,308799998.0
2005-06-03 01:33:00,1.53527,1.53543,1.53522,1.53528,289100002.0
2005-06-03 01:34:00,1.53519,1.53565,1.53519,1.53565,450500004.0
2005-06-03 01:35:00,1.53541,1.53541,1.53525,1.53525,31100000.0
2005-06-03 01:36:00,1.5352,1.5354,1.5352,1.53538,374400000.0
2005-06-03 01:37:00,1.53536,1.53548,1.53523,1.53535,213200003.0
2005-06-03 01:38:00,1.53548,1.53558,1.53539,1.53558,352599997.0
2005-06-03 01:39:00,1.53551,1.53572,1.53536,1.53553,418199999.0
2005-06-03 01:40:00,1.53536,1.53548,1.53535,1.53543,54299999.0
2005-06-03 01:41:00,1.53543,1.53548,1.53524,1.53536,291100002.0
2005-06-03 01:42:00,1.53542,1.53558,1.53542,1.53552,244100001.0
2005-06-03 01:43:00,1.53533,1.5356,1.53533,1.53545,314500004.0
2005-06-03 01:44:00,1.5355,1.5356,1.53546,1.53546,172799999.0
2005-06-03 01:45:00,1.53558,1.53561,1.53543,1.5355,246500001.0
2005-06-03 01:46:00,1.53546,1.53558,1.53536,1.53552,310900005.0
2005-06-03 01:47:00,1.53549,1.53558,1.53545,1.53546,173000002.0
2005-06-03 01:48:00,1.53565,1.53568,1.5355,1.5355,314699998.0
2005-06-03 01:49:00,1.53551,1.53558,1.53538,1.53555,219700007.0
2005-06-03 01:50:00,1.53552,1.53552,1.53523,1.5354,326000000.0
2005-06-03 01:51:00,1.53554,1.53579,1.5353,1.53554,386400000.0
2005-06-03 01:52:00,1.53537,1.53546,1.53519,1.53546,201800004.0
2005-06-03 01:53:00,1.53531,1.53548,1.53526,1.53536,177799999.0
2005-06-03 01:54:00,1.53541,1.53547,1.53518,1.53518,129000002.0
2005-06-03 01:55:00,1.5354,1.5354,1.53518,1.5354,275700001.0
2005-06-03 01:56:00,1.5352,1.53535,1.5352,1.53535,7000000.0
2005-06-03 01:57:00,1.53537,1.53551,1.53537,1.53551,73499999.0
2005-06-03 01:58:00,1.53544,1.53555,1.53538,1.53545,117400000.0
2005-06-03 01:59:00,1.53547,1.53555,1.53534,1.53547,316900002.0
2005-06-03 02:00:00,1.53552,1.53552,1.5351,1.53513,308999997.0
2005-06-03 02:01:00,1.53532,1.53542,1.53524,1.53534,101500002.0
2005-06-03 02:02:00,1.53541,1.53554,1.53527,1.53536,355600005.0
2005-06-03 02:03:00,1.53526,1.53545,1.53526,1.53545,261900002.0
2005-06-03 02:04:00,1.53552,1.53554,1.53517,1.53523,459300001.0
2005-06-03 02:05:00,1.53536,1.53536,1.53503,1.53503,204800003.0
2005-06-03 02:06:00,1.53522,1.53543,1.53522,1.53543,189400001.0
2005-06-03 02:07:00,1.5354,1.53545,1.53523,1.53539,336199998.0
2005-06-03 02:08:00,1.53532,1.53544,1.5351,1.53529,392800003.0
2005-06-03 02:09:00,1.53537,1.53541,1.53519,1.53529,396200002.0
2005-06-03 02:10:00,1.5353,1.53542,1.53526,1.53528,278699997.0
2005-06-03 02:11:00,1.53535,1.53549,1.53525,1.53545,293400002.0
2005-06-03 02:12:00,1.53527,1.53579,1.53525,1.5356,254300002.0
2005-06-03 02:13:00,1.5355,1.5355,1.5354,1.5354,201000002.0
2005-06-03 02:14:00,1.53537,1.53554,1.53534,1.53554,188100001.0
2005-06-03 02:15:00,1.53541,1.53553,1.53532,1.53532,242299997.0
2005-06-03 02:16:00,1.53558,1.53581,1.535,1.53512,361600001.0
2005-06-03 02:17:00,1.5354,1.53547,1.53527,1.53527,171800005.0
2005-06-03 02:18:00,1.53542,1.5355,1.53529,1.53537,244899996.0
2005-06-03 02:19:00,1.53549,1.53558,1.5354,1.53558,344000003.0
2005-06-03 02:20:00,1.5354,1.53555,1.53535,1.53547,268099997.0
2005-06-03 02:21:00,1.53541,1.53558,1.53536,1.53553,336000000.0
2005-06-03 02:22:00,1.5355,1.53557,1.53538,1.5354,286799996.0
2005-06-03 02:23:00,1.53555,1.53555,1.53534,1.5355,265300004.0
2005-06-03 02:24:00,1.53541,1.53555,1.53529,1.53547,503100001.0
2005-06-03 02:25:00,1.53552,1.53552,1.5354,1.5354,24800000.0
2005-06-03 02:26:00,1.53547,1.53578,1.53547,1.53578,150099999.0
2005-06-03 02:27:00,1.53587,1.53587,1.53542,1.53542,168499998.0
2005-06-03 02:28:00,1.5353,1.53558,1.5353,1.53553,430400000.0
2005-06-03 02:29:00,1.53537,1.53572,1.53537,1.53572,294900002.0
2005-06-03 02:30:00,1.5354,1.53563,1.5354,1.53549,400099995.0
2005-06-03 02:31:00,1.53543,1.53548,1.53528,1.53538,315799998.0
2005-06-03 02:32:00,1.53533,1.53548,1.53517,1.53527,387800002.0
2005-06-03 02:33:00,1.5354,1.5354,1.5353,1.5353,146099998.0
2005-06-03 02:34:00,1.53542,1.53554,1.53532,1.53534,162200000.0
2005-06-03 02:35:00,1.53548,1.53548,1.53525,1.53534,410100004.0
2005-06-03 02:36:00,1.53545,1.53545,1.53514,1.53514,145300000.0
2005-06-03 02:37:00,1.53535,1.53547,1.53522,1.53534,191500003.0
2005-06-03 02:38:00,1.53548,1.53549,1.53532,1.53548,375500006.0
2005-06-03 02:39:00,1.53536,1.53552,1.53536,1.53552,113400000.0
2005-06-03 02:40:00,1.53553,1.53553,1.53528,1.5353,260200000.0
2005-06-03 02:41:00,1.5354,1.53557,1.53524,1.53524,296500002.0
2005-06-03 02:42:00,1.53558,1.5358,1.53537,1.53557,370399998.0
2005-06-03 02:43:00,1.53545,1.53545,1.5354,1.5354,143800001.0
2005-06-03 02:44:00,1.53532,1.53545,1.53532,1.53545,105300000.0
2005-06-03 02:45:00,1.5354,1.53545,1.53532,1.53538,92699997.0
2005-06-03 02:46:00,1.53555,1.53565,1.53502,1.53511,202800001.0
2005-06-03 02:47:00,1.53535,1.53545,1.5352,1.53537,215900000.0
2005-06-03 02:48:00,1.53524,1.53573,1.53515,1.53567,367199996.0
2005-06-03 02:49:00,1.53538,1.53538,1.53526,1.53526,5000000.0
2005-06-03 02:50:00,1.5354,1.53545,1.53532,1.53538,50900000.0
2005-06-03 02:51:00,1.53538,1.53545,1.53528,1.53542,221400000.0
2005-06-03 02:52:00,1.5354,1.53558,1.53539,1.53552,203700004.0
2005-06-03 02:53:00,1.53545,1.53553,1.53532,1.53548,375300002.0
2005-06-03 02:54:00,1.53542,1.53555,1.53542,1.53555,117400000.0
2005-06-03 02:55:00,1.53542,1.53556,1.53538,1.53538,328900001.0
2005-06-03 02:56:00,1.53546,1.53556,1.53539,1.53543,207200002.0
2005-06-03 02:57:00,1.53553,1.53562,1.5353,1.53557,175000000.0
2005-06-03 02:58:00,1.53566,1.53569,1.53549,1.53553,164799999.0
2005-06-03 02:59:00,1.53561,1.53564,1.53547,1.53547,301099995.0
2005-06-03 03:00:00,1.53541,1.53561,1.53535,1.53546,310300002.0
2005-06-03 03:01:00,1.53537,1.53562,1.53537,1.53557,422299999.0
2005-06-03 03:02:00,1.5354,1.53563,1.53525,1.53545,237399999.0
2005-06-03 03:03:00,1.53558,1.53558,1.53533,1.53533,80599999.0
2005-06-03 03:04:00,1.53555,1.53556,1.53533,1.53533,290700000.0
2005-06-03 03:05:00,1.53552,1.53561,1.53534,1.53542,338599999.0
2005-06-03 03:06:00,1.53552,1.5356,1.53539,1.53551,254799998.0
2005-06-03 03:07:00,1.5355,1.5356,1.53538,1.5354,191600004.0
2005-06-03 03:08:00,1.53534,1.5355,1.53533,1.53542,153199998.0
2005-06-03 03:09:00,1.5354,1.5354,1.5352,1.53535,158200001.0
2005-06-03 03:10:00,1.53545,1.5356,1.53527,1.53551,134900001.0
2005-06-03 03:11:00,1.53559,1.53599,1.53554,1.53579,311400000.0
2005-06-03 03:12:00,1.53548,1.53567,1.53536,1.53567,416499996.0
2005-06-03 03:13:00,1.53555,1.53565,1.53548,1.5355,264400003.0
2005-06-03 03:14:00,1.53555,1.53568,1.53543,1.5356,202299997.0
2005-06-03 03:15:00,1.53546,1.53571,1.53545,1.53561,322100006.0
2005-06-03 03:16:00,1.53547,1.53568,1.53532,1.5355,260000000.0
2005-06-03 03:17:00,1.53567,1.5357,1.53544,1.53555,193100000.0
2005-06-03 03:18:00,1.53558,1.53568,1.53541,1.53548,451400003.0
2005-06-03 03:19:00,1.53546,1.53561,1.53539,1.53561,139000000.0
2005-06-03 03:20:00,1.53553,1.53565,1.53551,1.53552,192999997.0
2005-06-03 03:21:00,1.5353,1.5354,1.5353,1.5354,57599998.0
2005-06-03 03:22:00,1.53537,1.53549,1.53524,1.5353,391900002.0
2005-06-03 03:23:00,1.5354,1.53563,1.5354,1.53561,70100000.0
2005-06-03 03:24:00,1.53562,1.53582,1.53562,1.53582,287300000.0
2005-06-03 03:25:00,1.53571,1.53572,1.53551,1.5356,266099998.0
2005-06-03 03:26:00,1.53553,1.53567,1.53552,1.53552,234100001.0
2005-06-03 03:27:00,1.53555,1.53567,1.53555,1.53563,74900000.0
2005-06-03 03:28:00,1.53551,1.53569,1.53549,1.53558,338699995.0
2005-06-03 03:29:00,1.53566,1.53576,1.53549,1.53549,258199998.0
2005-06-03 03:30:00,1.53597,1.53606,1.53593,1.53606,117200001.0
2005-06-03 03:31:00,1.53628,1.53651,1.53623,1.53651,246599998.0
2005-06-03 03:32:00,1.53658,1.53677,1.53646,1.53661,236099995.0
2005-06-03 03:33:00,1.53652,1.53667,1.53639,1.53651,462400008.0
2005-06-03 03:34:00,1.53658,1.53672,1.53647,1.53664,549500003.0
2005-06-03 03:35:00,1.53667,1.53667,1.53654,1.53655,102799998.0
2005-06-03 03:36:00,1.53653,1.53672,1.53647,1.53662,553300008.0
2005-06-03 03:37:00,1.53654,1.53662,1.5364,1.53648,277299998.0
2005-06-03 03:38:00,1.53638,1.53655,1.53638,1.53655,128600001.0
2005-06-03 03:39:00,1.53646,1.53664,1.53639,1.53659,211600000.0
2005-06-03 03:40:00,1.53663,1.53675,1.5365,1.53665,262900000.0
2005-06-03 03:41:00,1.53652,1.53667,1.53636,1.53656,374700002.0
2005-06-03 03:42:00,1.53655,1.53677,1.53645,1.53671,373899992.0
2005-06-03 03:43:00,1.53658,1.53679,1.53658,1.53674,270400002.0
2005-06-03 03:44:00,1.5367,1.53682,1.5366,1.53674,27700000.0
2005-06-03 03:45:00,1.53678,1.53685,1.53667,1.53672,412600003.0
2005-06-03 03:46:00,1.53678,1.53683,1.53658,1.53675,240900001.0
2005-06-03 03:47:00,1.53678,1.53685,1.53666,1.53678,114400000.0
2005-06-03 03:48:00,1.53674,1.53683,1.53655,1.53667,93599998.0
2005-06-03 03:49:00,1.53668,1.53677,1.5365,1.53661,154200001.0
2005-06-03 03:50:00,1.53692,1.53693,1.53655,1.53672,385000002.0
2005-06-03 03:51:00,1.53671,1.53683,1.53663,1.53683,165000002.0
2005-06-03 03:52:00,1.53675,1.5368,1.53654,1.5366,160499999.0
2005-06-03 03:53:00,1.53676,1.53679,1.53667,1.53673,154900002.0
2005-06-03 03:54:00,1.53667,1.53679,1.53662,1.53668,270600006.0
2005-06-03 03:55:00,1.53662,1.5369,1.53651,1.53651,274700002.0
2005-06-03 03:56:00,1.5366,1.53685,1.5366,1.53685,251400001.0
2005-06-03 03:57:00,1.5368,1.53685,1.5368,1.53685,65499998.0
2005-06-03 03:58:00,1.53676,1.53679,1.53659,1.53659,368699995.0
2005-06-03 03:59:00,1.5366,1.53681,1.5366,1.53673,395299999.0
2005-06-03 04:00:00,1.53677,1.53681,1.53664,1.53672,247099999.0
2005-06-03 04:01:00,1.53678,1.53681,1.53657,1.53658,304400000.0
2005-06-03 04:02:00,1.53661,1.53678,1.53661,1.53675,262500003.0
2005-06-03 04:03:00,1.53668,1.53699,1.53659,1.53667,279700003.0
2005-06-03 04:04:00,1.5366,1.53686,1.5366,1.53685,210700002.0
2005-06-03 04:05:00,1.53671,1.53694,1.53671,1.53694,270800002.0
2005-06-03 04:06:00,1.53678,1.53696,1.53677,1.53696,337000000.0
2005-06-03 04:07:00,1.53674,1.53689,1.53655,1.53679,414099996.0
2005-06-03 04:08:00,1.53683,1.53702,1.53683,1.53698,152699997.0
2005-06-03 04:09:00,1.5365,1.53693,1.5365,1.53693,172600000.0
2005-06-03 04:10:00,1.53691,1.53705,1.53691,1.53705,147800002.0
2005-06-03 04:11:00,1.53683,1.53695,1.53658,1.53669,422700004.0
2005-06-03 04:12:00,1.53664,1.53684,1.53657,1.53668,383299998.0
2005-06-03 04:13:00,1.53678,1.53686,1.5365,1.5366,386900003.0
2005-06-03 04:14:00,1.53665,1.53665,1.53639,1.53653,353800006.0
2005-06-03 04:15:00,1.53656,1.5366,1.53625,1.53647,286800002.0
2005-06-03 04:16:00,1.53649,1.5366,1.53622,1.53641,376499998.0
2005-06-03 04:17:00,1.53637,1.53637,1.53603,1.53624,240199996.0
2005-06-03 04:18:00,1.5362,1.5362,1.53581,1.53581,294500001.0
2005-06-03 04:19:00,1.53593,1.53627,1.53585,1.53602,279300004.0
2005-06-03 04:20:00,1.5361,1.53622,1.53594,1.5361,130399995.0
2005-06-03 04:21:00,1.53615,1.53618,1.53597,1.53597,365500002.0
2005-06-03 04:22:00,1.53592,1.53614,1.53586,1.536,270000001.0
2005-06-03 04:23:00,1.53619,1.53646,1.53608,1.53645,597500003.0
2005-06-03 04:24:00,1.53623,1.53636,1.53613,1.53629,382199999.0
2005-06-03 04:25:00,1.53635,1.53679,1.53612,1.53628,472799999.0
2005-06-03 04:26:00,1.53637,1.53638,1.53624,1.53632,335700000.0
2005-06-03 04:27:00,1.5363,1.53635,1.5363,1.53635,112099999.0
2005-06-03 04:28:00,1.53627,1.53635,1.53617,1.53627,76000000.0
2005-06-03 04:29:00,1.53624,1.53656,1.53589,1.53595,253799995.0
2005-06-03 04:30:00,1.53608,1.5363,1.53608,1.5363,107700000.0
2005-06-03 04:31:00,1.5363,1.53635,1.53622,1.53628,62299999.0
2005-06-03 04:32:00,1.5365,1.53669,1.53636,1.53651,462200002.0
2005-06-03 04:33:00,1.5363,1.53638,1.53623,1.53632,79400000.0
2005-06-03 04:34:00,1.5362,1.5363,1.5362,1.5363,7400000.0
2005-06-03 04:35:00,1.53622,1.53658,1.53619,1.53637,432299998.0
2005-06-03 04:36:00,1.53635,1.53635,1.5363,1.5363,28000000.0
2005-06-03 04:37:00,1.53632,1.53637,1.53614,1.53627,374800000.0
2005-06-03 04:38:00,1.53626,1.53627,1.53609,1.53619,324000000.0
2005-06-03 04:39:00,1.5362,1.53625,1.53592,1.53599,379200000.0
2005-06-03 04:40:00,1.53622,1.53632,1.53607,1.53607,285800002.0
2005-06-03 04:41:00,1.53622,1.53623,1.53608,1.53608,142999999.0
2005-06-03 04:42:00,1.53629,1.53632,1.53612,1.53612,467900002.0
2005-06-03 04:43:00,1.53602,1.53623,1.536,1.53604,167200002.0
2005-06-03 04:44:00,1.53615,1.53615,1.5361,1.5361,57700001.0
2005-06-03 04:45:00,1.53605,1.53615,1.53586,1.53586,169400000.0
2005-06-03 04:46:00,1.53607,1.53636,1.53599,1.5361,297200002.0
2005-06-03 04:47:00,1.5361,1.53615,1.5359,1.53602,255200003.0
2005-06-03 04:48:00,1.53607,1.53615,1.53592,1.53608,240399997.0
2005-06-03 04:49:00,1.53611,1.53618,1.53591,1.5361,344000005.0
2005-06-03 04:50:00,1.53607,1.5361,1.53582,1.53596,139200001.0
2005-06-03 04:51:00,1.53596,1.53606,1.53594,1.53604,24800000.0
2005-06-03 04:52:00,1.53585,1.536,1.53573,1.53596,331000002.0
2005-06-03 04:53:00,1.53576,1.53608,1.53576,1.53608,124400001.0
2005-06-03 04:54:00,1.536,1.536,1.53577,1.53588,353100007.0
2005-06-03 04:55:00,1.53592,1.53603,1.53575,1.53594,246800000.0
2005-06-03 04:56:00,1.536,1.536,1.5359,1.5359,70299999.0
2005-06-03 04:57:00,1.53601,1.53612,1.53589,1.53604,236099996.0
2005-06-03 04:58:00,1.53605,1.53615,1.53595,1.5361,357100003.0
2005-06-03 04:59:00,1.53608,1.53608,1.53583,1.53603,249200003.0
2005-06-03 05:00:00,1.5361,1.53615,1.536,1.53601,238000005.0
2005-06-03 05:01:00,1.5361,1.53613,1.53596,1.536,206800000.0
2005-06-03 05:02:00,1.53589,1.53615,1.53589,1.5361,232499999.0
2005-06-03 05:03:00,1.53607,1.53607,1.53583,1.53583,163700004.0
2005-06-03 05:04:00,1.53587,1.53595,1.53574,1.53587,159700000.0
2005-06-03 05:05:00,1.53579,1.53603,1.53567,1.53575,225600001.0
2005-06-03 05:06:00,1.53579,1.53592,1.53576,1.53584,329700005.0
2005-06-03 05:07:00,1.53603,1.53603,1.53585,1.53586,282099999.0
2005-06-03 05:08:00,1.53592,1.536,1.53581,1.53586,253399995.0
2005-06-03 05:09:00,1.53584,1.53599,1.53581,1.53585,166699997.0
2005-06-03 05:10:00,1.53586,1.536,1.53585,1.53596,164700000.0
2005-06-03 05:11:00,1.53593,1.53602,1.53571,1.53584,230400001.0
2005-06-03 05:12:00,1.53598,1.53599,1.53584,1.53592,450199999.0
2005-06-03 05:13:00,1.53597,1.53601,1.53583,1.53583,213200002.0
2005-06-03 05:14:00,1.5359,1.53604,1.53583,1.53588,213000001.0
2005-06-03 05:15:00,1.53583,1.53595,1.53575,1.5358,152299999.0
2005-06-03 05:16:00,1.53595,1.53595,1.53582,1.53583,223100001.0
2005-06-03 05:17:00,1.53583,1.53591,1.53577,1.53577,51500002.0
2005-06-03 05:18:00,1.5358,1.53585,1.53567,1.53567,212100000.0
2005-06-03 05:19:00,1.53575,1.53587,1.53566,1.53587,71100000.0
2005-06-03 05:20:00,1.53588,1.53592,1.53577,1.53583,181200001.0
2005-06-03 05:21:00,1.53583,1.53596,1.53562,1.53582,174700001.0
2005-06-03 05:22:00,1.53588,1.53608,1.53587,1.53601,236100003.0
2005-06-03 05:23:00,1.53601,1.53611,1.53582,1.53591,244600002.0
2005-06-03 05:24:00,1.53569,1.53627,1.53569,1.53627,298700002.0
2005-06-03 05:25:00,1.53612,1.53612,1.53579,1.53593,236300001.0
2005-06-03 05:26:00,1.53602,1.53615,1.53602,1.53615,134200002.0
2005-06-03 05:27:00,1.53603,1.53618,1.53588,1.53596,310399997.0
2005-06-03 05:28:00,1.53597,1.53614,1.5359,1.53596,358499998.0
2005-06-03 05:29:00,1.53602,1.53609,1.53598,1.53609,43200000.0
2005-06-03 05:30:00,1.5359,1.536,1.5359,1.536,13600000.0
2005-06-03 05:31:00,1.536,1.53605,1.536,1.53605,40300000.0
2005-06-03 05:32:00,1.5359,1.53625,1.53581,1.53592,340099998.0
2005-06-03 05:33:00,1.53591,1.53611,1.53574,1.53601,239700000.0
2005-06-03 05:34:00,1.53593,1.53605,1.53585,1.53603,229900001.0
2005-06-03 05:35:00,1.53595,1.53601,1.53581,1.53599,417000006.0
2005-06-03 05:36:00,1.53581,1.53607,1.53581,1.53605,359199999.0
2005-06-03 05:37:00,1.53608,1.5362,1.53586,1.53586,260500001.0
2005-06-03 05:38:00,1.53609,1.53611,1.53598,1.53602,266500001.0
2005-06-03 05:39:00,1.53602,1.53627,1.53592,1.53605,226199999.0
2005-06-03 05:40:00,1.53625,1.53625,1.536,1.536,162500000.0
2005-06-03 05:41:00,1.53607,1.53619,1.53607,1.53619,98199999.0
2005-06-03 05:42:00,1.53633,1.53639,1.53591,1.53627,454000001.0
2005-06-03 05:43:00,1.53586,1.53619,1.53584,1.53619,262800002.0
2005-06-03 05:44:00,1.53602,1.53621,1.53562,1.53568,360700003.0
2005-06-03 05:45:00,1.5362,1.53625,1.53611,1.53611,180600001.0
2005-06-03 05:46:00,1.53617,1.53625,1.53609,1.53618,34500000.0
2005-06-03 05:47:00,1.53625,1.53625,1.53598,1.53607,457799996.0
2005-06-03 05:48:00,1.53622,1.53627,1.53604,1.53604,528199999.0
2005-06-03 05:49:00,1.53612,1.53627,1.53596,1.53596,372000002.0
2005-06-03 05:50:00,1.53583,1.53616,1.53572,1.53616,293899999.0
2005-06-03 05:51:00,1.53609,1.53622,1.53602,1.53604,342899997.0
2005-06-03 05:52:00,1.53596,1.53615,1.53595,1.5361,449600005.0
2005-06-03 05:53:00,1.53599,1.53618,1.53595,1.53608,477700003.0
2005-06-03 05:54:00,1.53627,1.53642,1.53592,1.53592,215800000.0
2005-06-03 05:55:00,1.53607,1.53618,1.53593,1.53606,208600000.0
2005-06-03 05:56:00,1.53618,1.53629,1.53598,1.53612,162299998.0
2005-06-03 05:57:00,1.53621,1.53632,1.53611,1.53624,176600000.0
2005-06-03 05:58:00,1.5362,1.53643,1.5361,1.53643,234800002.0
2005-06-03 05:59:00,1.53642,1.53652,1.53623,1.53632,413699997.0
2005-06-03 06:00:00,1.53631,1.53642,1.53614,1.53633,244799997.0
2005-06-03 06:01:00,1.5366,1.53674,1.53636,1.53648,497100001.0
2005-06-03 06:02:00,1.5364,1.5364,1.5363,1.5363,198800000.0
2005-06-03 06:03:00,1.53639,1.5364,1.53627,1.53632,206900001.0
2005-06-03 06:04:00,1.53607,1.53628,1.53607,1.53611,346699999.0
2005-06-03 06:05:00,1.5362,1.53627,1.5361,1.5361,310699998.0
2005-06-03 06:06:00,1.53625,1.53625,1.53607,1.5361,362599995.0
2005-06-03 06:07:00,1.53623,1.53623,1.5359,1.53599,329000002.0
2005-06-03 06:08:00,1.53606,1.5362,1.53591,1.53605,373799997.0
2005-06-03 06:09:00,1.53617,1.53623,1.53604,1.53612,459799994.0
2005-06-03 06:10:00,1.53602,1.53616,1.53587,1.53604,392600003.0
2005-06-03 06:11:00,1.53618,1.53635,1.53605,1.53618,427099994.0
2005-06-03 06:12:00,1.53625,1.53635,1.5361,1.53625,202100001.0
2005-06-03 06:13:00,1.53623,1.53634,1.53614,1.53614,197400000.0
2005-06-03 06:14:00,1.53611,1.53634,1.53598,1.53611,492800004.0
2005-06-03 06:15:00,1.53622,1.5363,1.53616,1.53626,275400002.0
2005-06-03 06:16:00,1.5362,1.5362,1.5361,1.5361,62999998.0
2005-06-03 06:17:00,1.53622,1.53623,1.53603,1.53615,144500001.0
2005-06-03 06:18:00,1.53616,1.5363,1.53607,1.53627,161200003.0
2005-06-03 06:19:00,1.53622,1.53635,1.53613,1.53625,275199998.0
2005-06-03 06:20:00,1.53637,1.53637,1.53607,1.53607,252000004.0
2005-06-03 06:21:00,1.53613,1.53619,1.53604,1.53618,259800004.0
2005-06-03 06:22:00,1.53615,1.53625,1.536,1.53615,215800001.0
2005-06-03 06:23:00,1.53612,1.53625,1.53595,1.5362,385799998.0
2005-06-03 06:24:00,1.53597,1.53639,1.53589,1.53624,310700001.0
2005-06-03 06:25:00,1.5361,1.53625,1.53608,1.53618,297500002.0
2005-06-03 06:26:00,1.53623,1.53623,1.53588,1.536,243000002.0
2005-06-03 06:27:00,1.53622,1.53623,1.53608,1.53617,262700004.0
2005-06-03 06:28:00,1.53618,1.53623,1.53599,1.5361,178899999.0
2005-06-03 06:29:00,1.53612,1.53623,1.53608,1.53623,116300000.0
2005-06-03 06:30:00,1.53614,1.53614,1.53599,1.53612,115000002.0
2005-06-03 06:31:00,1.53613,1.53613,1.53596,1.53596,52800000.0
2005-06-03 06:32:00,1.53611,1.53614,1.536,1.536,388700004.0
2005-06-03 06:33:00,1.53588,1.53602,1.53587,1.53595,90600000.0
2005-06-03 06:34:00,1.53593,1.53593,1.53572,1.53585,243299999.0
2005-06-03 06:35:00,1.53576,1.53598,1.53576,1.53598,342099995.0
2005-06-03 06:36:00,1.536,1.536,1.53576,1.53576,120500000.0
2005-06-03 06:37:00,1.536,1.53605,1.536,1.53605,35300000.0
2005-06-03 06:38:00,1.53589,1.53602,1.53586,1.53595,229800000.0
2005-06-03 06:39:00,1.53629,1.53642,1.53599,1.53605,253899997.0
2005-06-03 06:40:00,1.53598,1.53599,1.53583,1.53583,369800002.0
2005-06-03 06:41:00,1.53605,1.53605,1.53583,1.53583,107800002.0
2005-06-03 06:42:00,1.53588,1.53631,1.53588,1.53619,352999998.0
2005-06-03 06:43:00,1.53594,1.53603,1.53577,1.53591,231299999.0
2005-06-03 06:44:00,1.53602,1.53614,1.53587,1.53591,229300001.0
2005-06-03 06:45:00,1.53593,1.53611,1.53584,1.53597,235499998.0
2005-06-03 06:46:00,1.53597,1.53615,1.53586,1.536,190900000.0
2005-06-03 06:47:00,1.53608,1.53611,1.53588,1.53599,273900002.0
2005-06-03 06:48:00,1.53607,1.53613,1.53598,1.53598,226199998.0
2005-06-03 06:49:00,1.53599,1.5362,1.53589,1.5361,399499998.0
2005-06-03 06:50:00,1.53605,1.53615,1.5359,1.53604,359200003.0
2005-06-03 06:51:00,1.53604,1.53617,1.53585,1.53604,216299998.0
2005-06-03 06:52:00,1.53618,1.53634,1.536,1.53625,207400002.0
2005-06-03 06:53:00,1.53628,1.53628,1.53612,1.53613,113600001.0
2005-06-03 06:54:00,1.53611,1.53617,1.53595,1.53601,210300005.0
2005-06-03 06:55:00,1.53608,1.53611,1.53593,1.53603,390600005.0
2005-06-03 06:56:00,1.53625,1.53644,1.5358,1.5358,295999996.0
2005-06-03 06:57:00,1.53607,1.53618,1.53595,1.5361,353999998.0
2005-06-03 06:58:00,1.53615,1.53615,1.5361,1.5361,149500001.0
2005-06-03 06:59:00,1.53609,1.53613,1.53598,1.53602,472899996.0
2005-06-03 07:00:00,1.53598,1.53615,1.53592,1.53613,364700002.0
2005-06-03 07:01:00,1.536,1.53615,1.53599,1.53615,168800001.0
2005-06-03 07:02:00,1.536,1.5361,1.536,1.5361,86800001.0
2005-06-03 07:03:00,1.53606,1.53622,1.53606,1.53614,245600000.0
2005-06-03 07:04:00,1.53604,1.53645,1.53591,1.5363,320000001.0
2005-06-03 07:05:00,1.53615,1.53633,1.53612,1.53633,310099996.0
2005-06-03 07:06:00,1.53609,1.53626,1.536,1.53617,188499997.0
2005-06-03 07:07:00,1.53603,1.53623,1.53603,1.53603,238100000.0
2005-06-03 07:08:00,1.5361,1.53615,1.53594,1.53604,307000000.0
2005-06-03 07:09:00,1.53601,1.53617,1.5359,1.53603,338299999.0
2005-06-03 07:10:00,1.53602,1.5361,1.53587,1.53597,63899998.0
2005-06-03 07:11:00,1.53593,1.5361,1.53593,1.53609,150700000.0
2005-06-03 07:12:00,1.53603,1.53619,1.53603,1.53616,178300001.0
2005-06-03 07:13:00,1.53603,1.53628,1.53603,1.53625,308600000.0
2005-06-03 07:14:00,1.53613,1.53634,1.53608,1.53625,175699998.0
2005-06-03 07:15:00,1.53637,1.53662,1.53612,1.5365,263800001.0
2005-06-03 07:16:00,1.53625,1.53632,1.53613,1.5363,241300001.0
2005-06-03 07:17:00,1.53622,1.53622,1.53596,1.53596,233200006.0
2005-06-03 07:18:00,1.53598,1.53621,1.53592,1.53601,215400000.0
2005-06-03 07:19:00,1.53599,1.53607,1.53588,1.536,215699999.0
2005-06-03 07:20:00,1.53585,1.53607,1.53585,1.536,247700001.0
2005-06-03 07:21:00,1.53604,1.53618,1.53595,1.53598,205000003.0
2005-06-03 07:22:00,1.53615,1.53632,1.53596,1.53624,333700003.0
2005-06-03 07:23:00,1.53623,1.5364,1.5361,1.53635,350699998.0
2005-06-03 07:24:00,1.5365,1.53655,1.53629,1.53629,431500004.0
2005-06-03 07:25:00,1.53641,1.53655,1.5363,1.53639,361299997.0
2005-06-03 07:26:00,1.53654,1.53668,1.53642,1.53662,349300005.0
2005-06-03 07:27:00,1.53641,1.53655,1.53628,1.53649,299799999.0
2005-06-03 07:28:00,1.53651,1.53651,1.53606,1.53606,150199999.0
2005-06-03 07:29:00,1.53597,1.53627,1.53597,1.53627,137499998.0
2005-06-03 07:30:00,1.53623,1.53629,1.53612,1.53628,156399999.0
2005-06-03 07:31:00,1.53622,1.53622,1.53614,1.53614,6000000.0
2005-06-03 07:32:00,1.53629,1.53641,1.53615,1.53627,288300000.0
2005-06-03 07:33:00,1.53627,1.53638,1.5362,1.53638,238199998.0
2005-06-03 07:34:00,1.53624,1.53631,1.53619,1.53628,140600000.0
2005-06-03 07:35:00,1.53638,1.53645,1.53626,1.53638,164700002.0
2005-06-03 07:36:00,1.53636,1.53639,1.53627,1.53633,33000000.0
2005-06-03 07:37:00,1.53635,1.53635,1.5363,1.5363,68100000.0
2005-06-03 07:38:00,1.53624,1.53636,1.53624,1.53636,38300000.0
2005-06-03 07:39:00,1.53675,1.53683,1.53637,1.53659,454800003.0
2005-06-03 07:40:00,1.53629,1.53651,1.53629,1.53647,213099999.0
2005-06-03 07:41:00,1.5364,1.53653,1.53617,1.53645,448100004.0
2005-06-03 07:42:00,1.53644,1.53663,1.5364,1.53658,189800001.0
2005-06-03 07:43:00,1.53643,1.5366,1.5364,1.53657,303800002.0
2005-06-03 07:44:00,1.53638,1.5366,1.53638,1.53642,212399997.0
2005-06-03 07:45:00,1.53665,1.53675,1.53651,1.53662,373299997.0
2005-06-03 07:46:00,1.53678,1.53685,1.53672,1.5368,95800000.0
2005-06-03 07:47:00,1.53673,1.53692,1.53673,1.53682,325499998.0
2005-06-03 07:48:00,1.53668,1.53679,1.53658,1.53677,291400001.0
2005-06-03 07:49:00,1.5368,1.53685,1.5367,1.5367,176900002.0
2005-06-03 07:50:00,1.5368,1.5368,1.5367,1.5367,109500002.0
2005-06-03 07:51:00,1.53684,1.53684,1.53658,1.53658,326000001.0
2005-06-03 07:52:00,1.53662,1.53675,1.53649,1.53655,133900000.0
2005-06-03 07:53:00,1.53657,1.53662,1.53644,1.53649,386899990.0
2005-06-03 07:54:00,1.53638,1.53662,1.5362,1.53662,195100000.0
2005-06-03 07:55:00,1.5365,1.5366,1.5365,1.5366,34400000.0
2005-06-03 07:56:00,1.53652,1.53663,1.53652,1.53663,108700000.0
2005-06-03 07:57:00,1.53659,1.53672,1.5365,1.53656,110299999.0
2005-06-03 07:58:00,1.5366,1.53669,1.53653,1.53663,119000001.0
2005-06-03 07:59:00,1.53662,1.53662,1.53643,1.53647,296500002.0
2005-06-03 08:00:00,1.5366,1.53678,1.5365,1.5365,258500004.0
2005-06-03 08:01:00,1.53665,1.53689,1.53658,1.5368,491599994.0
2005-06-03 08:02:00,1.53689,1.53689,1.53664,1.53674,303000002.0
2005-06-03 08:03:00,1.53673,1.5368,1.53657,1.53668,116300002.0
2005-06-03 08:04:00,1.53661,1.53673,1.53659,1.53667,103799999.0
2005-06-03 08:05:00,1.53668,1.53672,1.53664,1.53666,87200000.0
2005-06-03 08:06:00,1.53671,1.53671,1.53643,1.53643,396499998.0
2005-06-03 08:07:00,1.53678,1.53695,1.53667,1.53687,437700003.0
2005-06-03 08:08:00,1.53683,1.53703,1.53683,1.53693,328400008.0
2005-06-03 08:09:00,1.53672,1.53672,1.53513,1.53523,189300001.0
2005-06-03 08:10:00,1.53456,1.53511,1.53388,1.53486,308899997.0
2005-06-03 08:11:00,1.53462,1.53489,1.53432,1.53446,329400001.0
2005-06-03 08:12:00,1.53427,1.53484,1.53415,1.53475,234799998.0
2005-06-03 08:13:00,1.5346,1.53475,1.5344,1.53465,400400004.0
2005-06-03 08:14:00,1.53455,1.5346,1.53406,1.53406,252099998.0
2005-06-03 08:15:00,1.53412,1.53413,1.53395,1.5341,340000000.0
2005-06-03 08:16:00,1.53378,1.5339,1.53363,1.53385,214900000.0
2005-06-03 08:17:00,1.53378,1.53397,1.53367,1.53392,265000001.0
2005-06-03 08:18:00,1.53391,1.53411,1.53391,1.53398,112199999.0
2005-06-03 08:19:00,1.53395,1.53419,1.53381,1.53419,257900005.0
2005-06-03 08:20:00,1.5344,1.53468,1.5344,1.53452,240399999.0
2005-06-03 08:21:00,1.5344,1.53454,1.53412,1.53422,352599996.0
2005-06-03 08:22:00,1.5342,1.53452,1.53415,1.53452,219300001.0
2005-06-03 08:23:00,1.53463,1.53499,1.53458,1.53487,329199998.0
2005-06-03 08:24:00,1.53493,1.53514,1.53482,1.53482,134399999.0
2005-06-03 08:25:00,1.53489,1.53515,1.53487,1.535,248100001.0
2005-06-03 08:26:00,1.53474,1.5349,1.53438,1.53446,311700000.0
2005-06-03 08:27:00,1.53452,1.53486,1.53429,1.53435,151600001.0
2005-06-03 08:28:00,1.53425,1.53445,1.53425,1.53445,340100003.0
2005-06-03 08:29:00,1.53428,1.5344,1.5342,1.53428,285599995.0
2005-06-03 08:30:00,1.53439,1.53466,1.53436,1.53444,314000002.0
2005-06-03 08:31:00,1.53458,1.53468,1.53441,1.53455,312999999.0
2005-06-03 08:32:00,1.53463,1.53479,1.53448,1.53455,230800002.0
2005-06-03 08:33:00,1.53453,1.53475,1.53443,1.53469,252599998.0
2005-06-03 08:34:00,1.53468,1.53468,1.5345,1.5346,366000000.0
2005-06-03 08:35:00,1.53449,1.53449,1.53417,1.53417,122100000.0
2005-06-03 08:36:00,1.53415,1.53425,1.53415,1.53416,122799999.0
2005-06-03 08:37:00,1.53398,1.53419,1.53398,1.53416,367799997.0
2005-06-03 08:38:00,1.53408,1.5342,1.53392,1.53396,321599994.0
2005-06-03 08:39:00,1.53402,1.53413,1.5339,1.534,284900003.0
2005-06-03 08:40:00,1.53402,1.53417,1.5339,1.53401,212200000.0
2005-06-03 08:41:00,1.53406,1.53406,1.5334,1.53347,276300000.0
2005-06-03 08:42:00,1.53353,1.53387,1.53349,1.53379,208400000.0
2005-06-03 08:43:00,1.53388,1.5341,1.53383,1.53407,380600002.0
2005-06-03 08:44:00,1.53402,1.53422,1.53397,1.53413,252400000.0
2005-06-03 08:45:00,1.53417,1.53423,1.53385,1.53414,390499998.0
2005-06-03 08:46:00,1.53401,1.53421,1.53399,1.53407,207799997.0
2005-06-03 08:47:00,1.53394,1.53421,1.53388,1.53403,245000002.0
2005-06-03 08:48:00,1.53404,1.53413,1.53385,1.53402,247199997.0
2005-06-03 08:49:00,1.53395,1.53408,1.5338,1.53395,232200003.0
2005-06-03 08:50:00,1.53405,1.53418,1.53401,1.53409,329700001.0
2005-06-03 08:51:00,1.53394,1.53419,1.53394,1.53419,169499999.0
2005-06-03 08:52:00,1.5342,1.5345,1.5342,1.53442,331500002.0
2005-06-03 08:53:00,1.5345,1.53471,1.53445,1.53466,261200006.0
2005-06-03 08:54:00,1.53457,1.53477,1.53447,1.5346,210300000.0
2005-06-03 08:55:00,1.53466,1.53486,1.53458,1.53471,402000004.0
2005-06-03 08:56:00,1.53464,1.53479,1.53455,1.5347,266600000.0
2005-06-03 08:57:00,1.53448,1.5347,1.53448,1.53467,288600002.0
2005-06-03 08:58:00,1.53461,1.53461,1.53447,1.53456,129600001.0
2005-06-03 08:59:00,1.53441,1.53463,1.53437,1.53452,433899997.0
2005-06-03 09:00:00,1.53446,1.53461,1.53434,1.53454,196700000.0
2005-06-03 09:01:00,1.53446,1.53474,1.53446,1.53474,236000000.0
2005-06-03 09:02:00,1.53464,1.53476,1.53464,1.53473,194700002.0
2005-06-03 09:03:00,1.53462,1.53482,1.53453,1.53473,401999995.0
2005-06-03 09:04:00,1.5348,1.53487,1.53464,1.53483,511400004.0
2005-06-03 09:05:00,1.53472,1.5348,1.53463,1.53472,149999999.0
2005-06-03 09:06:00,1.53475,1.53482,1.53459,1.53469,91099999.0
2005-06-03 09:07:00,1.53459,1.53476,1.53447,1.53476,189200001.0
2005-06-03 09:08:00,1.53465,1.53477,1.53458,1.53474,153000000.0
2005-06-03 09:09:00,1.53478,1.5348,1.5346,1.53464,342899997.0
2005-06-03 09:10:00,1.53478,1.53484,1.53465,1.53481,191400000.0
2005-06-03 09:11:00,1.53477,1.53483,1.53465,1.53465,176199999.0
2005-06-03 09:12:00,1.53456,1.53471,1.53444,1.53449,218099999.0
2005-06-03 09:13:00,1.53443,1.53468,1.53436,1.53458,212500006.0
2005-06-03 09:14:00,1.53464,1.53483,1.53459,1.53472,224799999.0
2005-06-03 09:15:00,1.53477,1.53485,1.53455,1.53457,404100003.0
2005-06-03 09:16:00,1.53471,1.53484,1.53466,1.53474,30400000.0
2005-06-03 09:17:00,1.5348,1.53492,1.53465,1.53471,191900002.0
2005-06-03 09:18:00,1.53477,1.53492,1.53474,1.53484,381000000.0
2005-06-03 09:19:00,1.53468,1.5348,1.53446,1.53461,210899997.0
2005-06-03 09:20:00,1.53475,1.53475,1.53447,1.53447,97499999.0
2005-06-03 09:21:00,1.53455,1.53471,1.53447,1.5346,136900000.0
2005-06-03 09:22:00,1.53469,1.53486,1.53463,1.53477,375199998.0
2005-06-03 09:23:00,1.53473,1.53486,1.53465,1.53474,247300000.0
2005-06-03 09:24:00,1.53486,1.53491,1.53469,1.53481,327299998.0
2005-06-03 09:25:00,1.53466,1.53483,1.53464,1.53475,159799999.0
2005-06-03 09:26:00,1.53454,1.53464,1.53446,1.53451,33600000.0
2005-06-03 09:27:00,1.53428,1.5345,1.53409,1.53442,371000004.0
2005-06-03 09:28:00,1.53458,1.5346,1.53422,1.53422,315500002.0
2005-06-03 09:29:00,1.53437,1.53454,1.53431,1.53444,228299999.0
2005-06-03 09:30:00,1.53456,1.53459,1.53434,1.53439,219400001.0
2005-06-03 09:31:00,1.53425,1.53452,1.53419,1.53428,238300001.0
2005-06-03 09:32:00,1.53442,1.53442,1.53426,1.5343,163000002.0
2005-06-03 09:33:00,1.53445,1.53445,1.53425,1.5343,265299996.0
2005-06-03 09:34:00,1.53439,1.53439,1.53416,1.53416,153000000.0
2005-06-03 09:35:00,1.53419,1.53431,1.53412,1.53428,227900000.0
2005-06-03 09:36:00,1.53407,1.53428,1.53403,1.53427,368099998.0
2005-06-03 09:37:00,1.53434,1.53444,1.53428,1.53438,131800001.0
2005-06-03 09:38:00,1.53446,1.53458,1.53434,1.53453,326700004.0
2005-06-03 09:39:00,1.53446,1.53463,1.53446,1.53454,194300000.0
2005-06-03 09:40:00,1.53446,1.53457,1.53437,1.53437,217400006.0
2005-06-03 09:41:00,1.53453,1.53468,1.53448,1.53468,373900001.0
2005-06-03 09:42:00,1.53478,1.53484,1.5345,1.53465,359599998.0
2005-06-03 09:43:00,1.53473,1.53478,1.5345,1.53469,315100003.0
2005-06-03 09:44:00,1.53457,1.5347,1.53445,1.53462,220800000.0
2005-06-03 09:45:00,1.53463,1.53474,1.53457,1.53471,66299999.0
2005-06-03 09:46:00,1.53478,1.53479,1.53463,1.53468,275200000.0
2005-06-03 09:47:00,1.53466,1.53478,1.53461,1.53478,257000001.0
2005-06-03 09:48:00,1.53461,1.53473,1.53442,1.53465,411600003.0
2005-06-03 09:49:00,1.5345,1.53464,1.53437,1.53458,301200001.0
2005-06-03 09:50:00,1.53458,1.53465,1.53435,1.5345,374500005.0
2005-06-03 09:51:00,1.53444,1.53444,1.53424,1.53424,190900002.0
2005-06-03 09:52:00,1.53411,1.53434,1.53409,1.5343,472900000.0
2005-06-03 09:53:00,1.53435,1.53451,1.5343,1.53441,171800003.0
2005-06-03 09:54:00,1.53447,1.53454,1.53429,1.53429,368500002.0
2005-06-03 09:55:00,1.53419,1.5344,1.53397,1.53436,374800001.0
2005-06-03 09:56:00,1.53416,1.5343,1.53416,1.5343,199700002.0
2005-06-03 09:57:00,1.53434,1.53446,1.53431,1.5344,373800000.0
2005-06-03 09:58:00,1.53426,1.53437,1.53426,1.53437,46400001.0
2005-06-03 09:59:00,1.53424,1.53444,1.53421,1.53438,206000002.0
2005-06-03 10:00:00,1.53429,1.53445,1.53425,1.53438,273299997.0
2005-06-03 10:01:00,1.53436,1.53443,1.53425,1.53437,283700003.0
2005-06-03 10:02:00,1.53412,1.53434,1.53408,1.53423,465500001.0
2005-06-03 10:03:00,1.53417,1.53435,1.53411,1.53435,139100000.0
2005-06-03 10:04:00,1.53429,1.53459,1.53429,1.53455,165500002.0
2005-06-03 10:05:00,1.53444,1.53469,1.5343,1.53434,438099999.0
2005-06-03 10:06:00,1.53438,1.53467,1.53438,1.53457,307800001.0
2005-06-03 10:07:00,1.53452,1.5346,1.53427,1.53448,326199999.0
2005-06-03 10:08:00,1.53445,1.53455,1.53423,1.53448,488300002.0
2005-06-03 10:09:00,1.53435,1.53461,1.53435,1.53458,334900003.0
2005-06-03 10:10:00,1.5346,1.5346,1.53441,1.53441,125999998.0
2005-06-03 10:11:00,1.53455,1.53465,1.53448,1.53463,247300001.0
2005-06-03 10:12:00,1.53462,1.53475,1.53449,1.53449,358900007.0
2005-06-03 10:13:00,1.53475,1.53475,1.53462,1.53462,158099998.0
2005-06-03 10:14:00,1.53464,1.53472,1.53448,1.53472,300600000.0
2005-06-03 10:15:00,1.53467,1.53475,1.53459,1.5347,187000004.0
2005-06-03 10:16:00,1.53472,1.53472,1.53443,1.53444,506600001.0
2005-06-03 10:17:00,1.53445,1.53454,1.53436,1.53436,294600004.0
2005-06-03 10:18:00,1.53442,1.5346,1.53436,1.5346,208400000.0
2005-06-03 10:19:00,1.53434,1.53449,1.53434,1.53443,117700000.0
2005-06-03 10:20:00,1.53435,1.5344,1.53422,1.53428,99100002.0
2005-06-03 10:21:00,1.53436,1.53453,1.53425,1.53432,300299996.0
2005-06-03 10:22:00,1.5345,1.5345,1.53432,1.53432,60700002.0
2005-06-03 10:23:00,1.53455,1.53455,1.53435,1.53448,163800001.0
2005-06-03 10:24:00,1.53444,1.53453,1.53427,1.53447,230500001.0
2005-06-03 10:25:00,1.53445,1.53445,1.53409,1.53409,425900003.0
2005-06-03 10:26:00,1.53434,1.53443,1.53426,1.53433,444100004.0
2005-06-03 10:27:00,1.53445,1.53459,1.53439,1.53447,262900004.0
2005-06-03 10:28:00,1.53446,1.53453,1.53435,1.53446,194100000.0
2005-06-03 10:29:00,1.53448,1.53455,1.53437,1.53448,130200002.0
2005-06-03 10:30:00,1.53448,1.53457,1.53433,1.53438,371600000.0
2005-06-03 10:31:00,1.53449,1.53451,1.53428,1.53431,362499998.0
2005-06-03 10:32:00,1.5343,1.53445,1.53422,1.53435,359399998.0
2005-06-03 10:33:00,1.53436,1.53448,1.53425,1.53431,221999998.0
2005-06-03 10:34:00,1.53452,1.53471,1.53428,1.53441,510100000.0
2005-06-03 10:35:00,1.53438,1.53458,1.53432,1.53445,231499998.0
2005-06-03 10:36:00,1.53448,1.53461,1.5344,1.53454,291000001.0
2005-06-03 10:37:00,1.53458,1.53465,1.53443,1.5346,369899999.0
2005-06-03 10:38:00,1.5346,1.53462,1.5344,1.5344,235700001.0
2005-06-03 10:39:00,1.53439,1.53452,1.53436,1.53447,255699998.0
2005-06-03 10:40:00,1.53426,1.53452,1.53414,1.53442,227400002.0
2005-06-03 10:41:00,1.53434,1.53454,1.53429,1.53444,388400005.0
2005-06-03 10:42:00,1.53445,1.53455,1.53434,1.53441,245299999.0
2005-06-03 10:43:00,1.53443,1.53453,1.53412,1.53447,489100004.0
2005-06-03 10:44:00,1.5344,1.53452,1.53429,1.53448,350799998.0
2005-06-03 10:45:00,1.53448,1.53454,1.53437,1.53443,233300001.0
2005-06-03 10:46:00,1.53445,1.53455,1.53426,1.53438,389700003.0
2005-06-03 10:47:00,1.53447,1.53455,1.5343,1.53445,158200001.0
2005-06-03 10:48:00,1.53431,1.5346,1.53431,1.53448,375699999.0
2005-06-03 10:49:00,1.53444,1.53461,1.53444,1.53458,346699999.0
2005-06-03 10:50:00,1.53441,1.53467,1.53441,1.53467,130700001.0
2005-06-03 10:51:00,1.53446,1.53476,1.53446,1.53468,535099998.0
2005-06-03 10:52:00,1.53447,1.53465,1.53445,1.53447,209400001.0
2005-06-03 10:53:00,1.53465,1.53468,1.53452,1.53461,211100003.0
2005-06-03 10:54:00,1.53466,1.53466,1.5345,1.53452,328300005.0
2005-06-03 10:55:00,1.53455,1.53468,1.5344,1.5345,412499999.0
2005-06-03 10:56:00,1.53458,1.53468,1.53445,1.53465,235500001.0
2005-06-03 10:57:00,1.5346,1.53468,1.53444,1.53463,224400001.0
2005-06-03 10:58:00,1.53458,1.53465,1.5345,1.5346,230899997.0
2005-06-03 10:59:00,1.53458,1.53465,1.53442,1.53442,216099997.0
2005-06-03 11:00:00,1.53459,1.53469,1.53442,1.53442,524099998.0
2005-06-03 11:01:00,1.53458,1.53471,1.53448,1.5346,268700000.0
2005-06-03 11:02:00,1.53452,1.53455,1.53435,1.53448,354599998.0
2005-06-03 11:03:00,1.5345,1.53455,1.53437,1.53437,183699997.0
2005-06-03 11:04:00,1.53448,1.53449,1.53415,1.53442,187400004.0
2005-06-03 11:05:00,1.53434,1.53453,1.53434,1.53453,291700000.0
2005-06-03 11:06:00,1.5345,1.53464,1.53432,1.53459,479500004.0
2005-06-03 11:07:00,1.53457,1.53467,1.53451,1.53461,237599998.0
2005-06-03 11:08:00,1.53457,1.53457,1.53444,1.53444,32000000.0
2005-06-03 11:09:00,1.53439,1.53455,1.53433,1.53455,135799999.0
2005-06-03 11:10:00,1.53437,1.53448,1.53429,1.53445,215900002.0
2005-06-03 11:11:00,1.5346,1.5347,1.53452,1.53459,178900006.0
2005-06-03 11:12:00,1.53462,1.5347,1.5345,1.53458,396200005.0
2005-06-03 11:13:00,1.53449,1.53465,1.53442,1.53465,191800001.0
2005-06-03 11:14:00,1.53447,1.53463,1.53445,1.53463,242500001.0
2005-06-03 11:15:00,1.5346,1.53465,1.53441,1.53457,334700003.0
2005-06-03 11:16:00,1.5345,1.53465,1.53447,1.53458,104100000.0
2005-06-03 11:17:00,1.53442,1.53468,1.53442,1.5346,267299995.0
2005-06-03 11:18:00,1.5345,1.53465,1.53449,1.53465,167700000.0
2005-06-03 11:19:00,1.5346,1.53465,1.53445,1.53458,232200001.0
2005-06-03 11:20:00,1.53465,1.53465,1.53447,1.53448,340100000.0
2005-06-03 11:21:00,1.53453,1.53462,1.53439,1.53454,239699998.0
2005-06-03 11:22:00,1.5343,1.5345,1.53419,1.53433,154300000.0
2005-06-03 11:23:00,1.53432,1.53439,1.53418,1.5343,368999999.0
2005-06-03 11:24:00,1.53432,1.53438,1.53409,1.53411,340700000.0
2005-06-03 11:25:00,1.53404,1.53433,1.53387,1.53433,290200001.0
2005-06-03 11:26:00,1.5343,1.53434,1.53415,1.53415,215500001.0
2005-06-03 11:27:00,1.53418,1.53425,1.53408,1.53418,215399999.0
2005-06-03 11:28:00,1.53368,1.53387,1.53357,1.53373,297400001.0
2005-06-03 11:29:00,1.53382,1.53393,1.53372,1.53376,440100003.0
2005-06-03 11:30:00,1.53377,1.5339,1.53362,1.53379,375400000.0
2005-06-03 11:31:00,1.53382,1.53404,1.53375,1.53383,311400000.0
2005-06-03 11:32:00,1.53386,1.53395,1.53372,1.53393,515800003.0
2005-06-03 11:33:00,1.53398,1.53411,1.53391,1.53401,289599999.0
2005-06-03 11:34:00,1.53391,1.53408,1.53387,1.53408,365700001.0
2005-06-03 11:35:00,1.53418,1.5342,1.53397,1.53403,186899999.0
2005-06-03 11:36:00,1.53417,1.53422,1.53401,1.53402,250100000.0
2005-06-03 11:37:00,1.53404,1.53408,1.53393,1.53395,283399999.0
2005-06-03 11:38:00,1.53412,1.53421,1.53408,1.53418,330300003.0
2005-06-03 11:39:00,1.53399,1.53415,1.53396,1.53408,348399998.0
2005-06-03 11:40:00,1.53391,1.53414,1.53391,1.53408,233900003.0
2005-06-03 11:41:00,1.534,1.53413,1.53382,1.53405,388599996.0
2005-06-03 11:42:00,1.53403,1.53422,1.5339,1.53413,222099998.0
2005-06-03 11:43:00,1.53406,1.53425,1.53403,1.5342,313999997.0
2005-06-03 11:44:00,1.53399,1.53414,1.53389,1.53408,202000004.0
2005-06-03 11:45:00,1.53402,1.53418,1.53396,1.5341,390399993.0
2005-06-03 11:46:00,1.53406,1.53413,1.53393,1.53393,221699999.0
2005-06-03 11:47:00,1.53381,1.53404,1.53372,1.53404,273999993.0
2005-06-03 11:48:00,1.53407,1.53407,1.5338,1.53384,252300003.0
2005-06-03 11:49:00,1.53392,1.53405,1.53376,1.53382,410000000.0
2005-06-03 11:50:00,1.53407,1.5341,1.5339,1.5339,328600000.0
2005-06-03 11:51:00,1.53379,1.53405,1.5337,1.53398,329600002.0
2005-06-03 11:52:00,1.53397,1.53403,1.53383,1.53396,351799996.0
2005-06-03 11:53:00,1.53402,1.53405,1.53388,1.53395,176400001.0
2005-06-03 11:54:00,1.53397,1.53406,1.53375,1.53375,205399999.0
2005-06-03 11:55:00,1.53374,1.53405,1.53374,1.534,385200005.0
2005-06-03 11:56:00,1.53397,1.53412,1.5338,1.53402,241400006.0
2005-06-03 11:57:00,1.53407,1.53415,1.53394,1.53408,233799999.0
2005-06-03 11:58:00,1.53418,1.53429,1.53413,1.53422,284199996.0
2005-06-03 11:59:00,1.5342,1.5343,1.5341,1.53416,362000002.0
2005-06-03 12:00:00,1.53433,1.53433,1.53407,1.53407,370200002.0
2005-06-03 12:01:00,1.5341,1.53437,1.5341,1.53428,117500000.0
2005-06-03 12:02:00,1.5343,1.53465,1.5343,1.53454,336899997.0
2005-06-03 12:03:00,1.53447,1.53472,1.53435,1.53472,153200000.0
2005-06-03 12:04:00,1.53473,1.53479,1.53467,1.53476,114200001.0
2005-06-03 12:05:00,1.53527,1.53527,1.53441,1.53441,342600001.0
2005-06-03 12:06:00,1.53472,1.53472,1.53436,1.53456,242500000.0
2005-06-03 12:07:00,1.53466,1.53485,1.53462,1.53475,200900000.0
2005-06-03 12:08:00,1.53473,1.53483,1.53455,1.53468,317000000.0
2005-06-03 12:09:00,1.53451,1.53462,1.53451,1.5346,35700000.0
2005-06-03 12:10:00,1.53455,1.53466,1.53428,1.53439,326700003.0
2005-06-03 12:11:00,1.53432,1.53457,1.5343,1.53451,426999998.0
2005-06-03 12:12:00,1.53441,1.53459,1.53441,1.53457,257300001.0
2005-06-03 12:13:00,1.53456,1.53461,1.53448,1.53456,70300000.0
2005-06-03 12:14:00,1.53444,1.53454,1.5343,1.53448,337099996.0
2005-06-03 12:15:00,1.53451,1.53452,1.53432,1.53444,329799999.0
2005-06-03 12:16:00,1.53433,1.53449,1.5342,1.53435,137200000.0
2005-06-03 12:17:00,1.53453,1.53453,1.53437,1.53447,243699995.0
2005-06-03 12:18:00,1.53466,1.53496,1.53429,1.53458,325800003.0
2005-06-03 12:19:00,1.5345,1.53455,1.53442,1.53448,44399999.0
2005-06-03 12:20:00,1.5344,1.5345,1.5344,1.5345,43200000.0
2005-06-03 12:21:00,1.53432,1.53455,1.53431,1.53455,251700003.0
2005-06-03 12:22:00,1.53439,1.53455,1.53431,1.53455,299299998.0
2005-06-03 12:23:00,1.53445,1.53455,1.53427,1.53443,203799997.0
2005-06-03 12:24:00,1.5344,1.53462,1.5344,1.53462,290299997.0
2005-06-03 12:25:00,1.53462,1.53474,1.53448,1.5346,411700000.0
2005-06-03 12:26:00,1.53449,1.53466,1.53438,1.53453,314400004.0
2005-06-03 12:27:00,1.53455,1.53467,1.53447,1.53455,313100000.0
2005-06-03 12:28:00,1.53423,1.53455,1.53423,1.53453,203599998.0
2005-06-03 12:29:00,1.53435,1.53447,1.5342,1.53435,252000003.0
2005-06-03 12:30:00,1.53432,1.53453,1.53431,1.53453,404300002.0
2005-06-03 12:31:00,1.53453,1.53462,1.53439,1.53462,164200000.0
2005-06-03 12:32:00,1.53464,1.53464,1.5344,1.53444,278100002.0
2005-06-03 12:33:00,1.53461,1.53467,1.53446,1.53446,331700003.0
2005-06-03 12:34:00,1.5345,1.5346,1.5345,1.5346,92600000.0
2005-06-03 12:35:00,1.53465,1.53465,1.53452,1.53452,46399999.0
2005-06-03 12:36:00,1.53446,1.53455,1.53438,1.53452,61699998.0
2005-06-03 12:37:00,1.5345,1.53465,1.53446,1.53465,210200001.0
2005-06-03 12:38:00,1.5345,1.53463,1.53444,1.53456,358700005.0
2005-06-03 12:39:00,1.53455,1.53456,1.53439,1.53443,236400003.0
2005-06-03 12:40:00,1.53442,1.53456,1.53425,1.53449,264799998.0
2005-06-03 12:41:00,1.53443,1.53462,1.53439,1.53454,194100003.0
2005-06-03 12:42:00,1.53463,1.5347,1.53453,1.53454,315300001.0
2005-06-03 12:43:00,1.53457,1.53469,1.53443,1.53461,199699998.0
2005-06-03 12:44:00,1.53443,1.53469,1.53439,1.53463,330800000.0
2005-06-03 12:45:00,1.53462,1.53473,1.53456,1.53458,245200001.0
2005-06-03 12:46:00,1.53471,1.53471,1.5345,1.53457,264800000.0
2005-06-03 12:47:00,1.53436,1.53454,1.53432,1.53454,187000002.0
2005-06-03 12:48:00,1.53429,1.53455,1.53429,1.53455,268500001.0
2005-06-03 12:49:00,1.53459,1.53472,1.53457,1.53464,130999998.0
2005-06-03 12:50:00,1.53467,1.53473,1.53446,1.53446,261300004.0
2005-06-03 12:51:00,1.53465,1.53465,1.53451,1.53455,303400002.0
2005-06-03 12:52:00,1.53423,1.53467,1.53423,1.53458,418399998.0
2005-06-03 12:53:00,1.53448,1.53465,1.53433,1.53465,289399998.0
2005-06-03 12:54:00,1.53454,1.53471,1.53454,1.53464,235500000.0
2005-06-03 12:55:00,1.53445,1.53465,1.53445,1.53458,270500001.0
2005-06-03 12:56:00,1.53452,1.53465,1.53441,1.53465,356200003.0
2005-06-03 12:57:00,1.53457,1.53462,1.53445,1.53454,248299998.0
2005-06-03 12:58:00,1.5345,1.53457,1.53436,1.53445,352900001.0
2005-06-03 12:59:00,1.53452,1.5347,1.53441,1.53452,244800002.0
2005-06-03 13:00:00,1.53461,1.53469,1.53448,1.53448,236299999.0
2005-06-03 13:01:00,1.53438,1.53462,1.53438,1.53458,348400007.0
2005-06-03 13:02:00,1.53455,1.53463,1.53438,1.53453,232400002.0
2005-06-03 13:03:00,1.5347,1.53478,1.53458,1.53468,265400000.0
2005-06-03 13:04:00,1.53456,1.5347,1.53448,1.53455,224500000.0
2005-06-03 13:05:00,1.53467,1.53475,1.53456,1.53472,376400002.0
2005-06-03 13:06:00,1.53453,1.53486,1.53453,1.53479,135599999.0
2005-06-03 13:07:00,1.5347,1.53483,1.53461,1.53475,268299999.0
2005-06-03 13:08:00,1.53465,1.53478,1.53456,1.53475,404199997.0
2005-06-03 13:09:00,1.53462,1.53483,1.53457,1.53465,364300000.0
2005-06-03 13:10:00,1.53468,1.53484,1.53455,1.5346,318699996.0
2005-06-03 13:11:00,1.53472,1.53478,1.53464,1.53475,107199998.0
2005-06-03 13:12:00,1.53462,1.53473,1.53456,1.53469,389600003.0
2005-06-03 13:13:00,1.53451,1.53466,1.53448,1.53462,212499999.0
2005-06-03 13:14:00,1.53462,1.53466,1.53448,1.5345,280199998.0
2005-06-03 13:15:00,1.53459,1.53469,1.53443,1.53458,205799999.0
2005-06-03 13:16:00,1.53456,1.53469,1.5345,1.5346,279800001.0
2005-06-03 13:17:00,1.53461,1.5347,1.53451,1.53459,378000001.0
2005-06-03 13:18:00,1.53463,1.53481,1.53452,1.53452,344600004.0
2005-06-03 13:19:00,1.5345,1.53465,1.5345,1.53465,24699999.0
2005-06-03 13:20:00,1.53477,1.53488,1.53472,1.5348,236099997.0
2005-06-03 13:21:00,1.53485,1.53499,1.5348,1.53484,329800003.0
2005-06-03 13:22:00,1.53499,1.53508,1.53483,1.53497,262300001.0
2005-06-03 13:23:00,1.53497,1.53497,1.5346,1.5346,284400002.0
2005-06-03 13:24:00,1.53466,1.53509,1.53464,1.53509,317199997.0
2005-06-03 13:25:00,1.53508,1.53523,1.535,1.53503,451599999.0
2005-06-03 13:26:00,1.53496,1.53512,1.53483,1.535,279399994.0
2005-06-03 13:27:00,1.53491,1.53515,1.53491,1.5351,276500002.0
2005-06-03 13:28:00,1.53505,1.53523,1.53491,1.53515,262500000.0
2005-06-03 13:29:00,1.53497,1.5352,1.53497,1.5352,282299998.0
2005-06-03 13:30:00,1.5352,1.53525,1.53509,1.53519,318000003.0
2005-06-03 13:31:00,1.5352,1.53531,1.53513,1.53522,337800004.0
2005-06-03 13:32:00,1.53508,1.53521,1.53502,1.53511,261599999.0
2005-06-03 13:33:00,1.53499,1.53518,1.53496,1.5351,269000002.0
2005-06-03 13:34:00,1.53507,1.53515,1.5349,1.5351,331700001.0
2005-06-03 13:35:00,1.53496,1.53508,1.53487,1.53505,369899997.0
2005-06-03 13:36:00,1.5351,1.53524,1.53489,1.53516,248300000.0
2005-06-03 13:37:00,1.53501,1.5351,1.53495,1.53502,183799999.0
2005-06-03 13:38:00,1.53494,1.53505,1.53493,1.53505,123799999.0
2005-06-03 13:39:00,1.53503,1.53507,1.53491,1.53496,272599998.0
2005-06-03 13:40:00,1.53502,1.53506,1.5348,1.53506,270899999.0
2005-06-03 13:41:00,1.53508,1.53514,1.53483,1.53514,330799999.0
2005-06-03 13:42:00,1.53512,1.53512,1.53492,1.535,216500000.0
2005-06-03 13:43:00,1.53511,1.53511,1.53479,1.53479,165700001.0
2005-06-03 13:44:00,1.53492,1.53495,1.53468,1.53475,199100002.0
2005-06-03 13:45:00,1.53461,1.53474,1.53461,1.53473,127000005.0
2005-06-03 13:46:00,1.53475,1.53475,1.53457,1.53464,320699999.0
2005-06-03 13:47:00,1.5347,1.53475,1.53446,1.53446,261899999.0
2005-06-03 13:48:00,1.53473,1.53475,1.5345,1.53462,293500001.0
2005-06-03 13:49:00,1.53469,1.53472,1.53455,1.53461,390399999.0
2005-06-03 13:50:00,1.53459,1.53475,1.53454,1.5347,330400003.0
2005-06-03 13:51:00,1.53467,1.53486,1.53457,1.53473,213400001.0
2005-06-03 13:52:00,1.53476,1.53493,1.53465,1.53483,201899999.0
2005-06-03 13:53:00,1.53491,1.53499,1.53467,1.53475,210100002.0
2005-06-03 13:54:00,1.53477,1.53496,1.53472,1.53496,348299997.0
2005-06-03 13:55:00,1.53492,1.53492,1.53465,1.53475,579800004.0
2005-06-03 13:56:00,1.535,1.53502,1.53488,1.53495,266000002.0
2005-06-03 13:57:00,1.53494,1.5351,1.53484,1.53495,289800001.0
2005-06-03 13:58:00,1.5351,1.53518,1.53499,1.53506,139800001.0
2005-06-03 13:59:00,1.53515,1.53525,1.53499,1.53516,186300000.0
2005-06-03 14:00:00,1.53529,1.53529,1.53517,1.53517,71700001.0
2005-06-03 14:01:00,1.53521,1.53536,1.53511,1.53511,321400003.0
2005-06-03 14:02:00,1.53544,1.53544,1.53526,1.53532,406900010.0
2005-06-03 14:03:00,1.53514,1.53539,1.53491,1.53519,241999997.0
2005-06-03 14:04:00,1.5352,1.5353,1.53506,1.53522,369699997.0
2005-06-03 14:05:00,1.53533,1.53541,1.53508,1.53541,294800000.0
2005-06-03 14:06:00,1.5354,1.5354,1.53511,1.53522,283700004.0
2005-06-03 14:07:00,1.53523,1.53536,1.53522,1.53532,328499998.0
2005-06-03 14:08:00,1.53518,1.53534,1.53516,1.53526,288400003.0
2005-06-03 14:09:00,1.53526,1.53544,1.53523,1.53537,226200002.0
2005-06-03 14:10:00,1.53542,1.53546,1.53529,1.53529,300199998.0
2005-06-03 14:11:00,1.53539,1.53557,1.53528,1.53544,297800004.0
2005-06-03 14:12:00,1.53541,1.53573,1.53539,1.53568,262000000.0
2005-06-03 14:13:00,1.53575,1.53586,1.53555,1.53586,233499995.0
2005-06-03 14:14:00,1.53572,1.53581,1.53553,1.53566,299299992.0
2005-06-03 14:15:00,1.53577,1.53582,1.53562,1.53574,346299997.0
2005-06-03 14:16:00,1.53576,1.53586,1.53568,1.53586,208700001.0
2005-06-03 14:17:00,1.53581,1.53606,1.53581,1.53601,196000001.0
2005-06-03 14:18:00,1.536,1.53615,1.53593,1.53602,340600001.0
2005-06-03 14:19:00,1.53615,1.53625,1.53611,1.53621,176899999.0
2005-06-03 14:20:00,1.53628,1.53628,1.53598,1.53618,405300001.0
2005-06-03 14:21:00,1.53638,1.53642,1.53618,1.53618,281100000.0
2005-06-03 14:22:00,1.53618,1.53634,1.53614,1.53629,281100000.0
2005-06-03 14:23:00,1.53635,1.53635,1.53614,1.53614,313300000.0
2005-06-03 14:24:00,1.53622,1.53633,1.53611,1.53614,248500000.0
2005-06-03 14:25:00,1.53616,1.53621,1.53614,1.53619,62699999.0
2005-06-03 14:26:00,1.53604,1.53604,1.53577,1.5359,172000002.0
2005-06-03 14:27:00,1.53591,1.53622,1.53577,1.53622,319800001.0
2005-06-03 14:28:00,1.53604,1.53614,1.53586,1.53589,278000000.0
2005-06-03 14:29:00,1.53601,1.5361,1.53584,1.53588,321000001.0
2005-06-03 14:30:00,1.53574,1.53657,1.5355,1.53627,417799991.0
2005-06-03 14:31:00,1.53606,1.53649,1.53583,1.53621,323599993.0
2005-06-03 14:32:00,1.5365,1.53662,1.53633,1.53643,350800003.0
2005-06-03 14:33:00,1.53648,1.53648,1.53619,1.53628,307599998.0
2005-06-03 14:34:00,1.53633,1.5364,1.53596,1.53606,450400000.0
2005-06-03 14:35:00,1.53575,1.53599,1.53537,1.53553,418799998.0
2005-06-03 14:36:00,1.53546,1.53564,1.53538,1.53545,268700001.0
2005-06-03 14:37:00,1.5354,1.53546,1.53533,1.53546,304800000.0
2005-06-03 14:38:00,1.53548,1.53548,1.53515,1.53535,308900001.0
2005-06-03 14:39:00,1.5352,1.53521,1.53502,1.53504,258700003.0
2005-06-03 14:40:00,1.5349,1.5351,1.53479,1.53492,328699999.0
2005-06-03 14:41:00,1.53489,1.53498,1.53484,1.53493,186900001.0
2005-06-03 14:42:00,1.535,1.53507,1.53482,1.53494,412700002.0
2005-06-03 14:43:00,1.53494,1.53502,1.53471,1.53494,402600000.0
2005-06-03 14:44:00,1.53512,1.53517,1.53487,1.53498,224100000.0
2005-06-03 14:45:00,1.535,1.53509,1.53478,1.53496,581000000.0
2005-06-03 14:46:00,1.53507,1.53509,1.53482,1.53489,336999998.0
2005-06-03 14:47:00,1.53497,1.53513,1.53491,1.535,167500000.0
2005-06-03 14:48:00,1.53487,1.53503,1.53475,1.53487,472999998.0
2005-06-03 14:49:00,1.53487,1.53513,1.53473,1.53505,377899997.0
2005-06-03 14:50:00,1.53504,1.5352,1.53492,1.53508,284299999.0
2005-06-03 14:51:00,1.53492,1.53517,1.5348,1.53517,348400000.0
2005-06-03 14:52:00,1.5352,1.53529,1.53503,1.53516,417700006.0
2005-06-03 14:53:00,1.53523,1.53545,1.53518,1.53532,375900007.0
2005-06-03 14:54:00,1.53525,1.53545,1.53525,1.53532,66700000.0
2005-06-03 14:55:00,1.53545,1.53563,1.53534,1.53545,232499997.0
2005-06-03 14:56:00,1.53558,1.53563,1.53535,1.53563,304200001.0
2005-06-03 14:57:00,1.53557,1.53584,1.53555,1.53584,310200000.0
2005-06-03 14:58:00,1.53579,1.53605,1.53569,1.5358,332799996.0
2005-06-03 14:59:00,1.53582,1.53584,1.53566,1.53569,376000000.0
2005-06-03 15:00:00,1.53565,1.53595,1.53565,1.53589,349600001.0
2005-06-03 15:01:00,1.53591,1.53609,1.5358,1.53593,428500001.0
2005-06-03 15:02:00,1.53598,1.53613,1.53584,1.53588,276100002.0
2005-06-03 15:03:00,1.53584,1.53609,1.53584,1.53601,290999993.0
2005-06-03 15:04:00,1.53586,1.536,1.53568,1.53568,444300003.0
2005-06-03 15:05:00,1.53561,1.53584,1.53556,1.53569,353500002.0
2005-06-03 15:06:00,1.53577,1.53578,1.53552,1.53568,457799999.0
2005-06-03 15:07:00,1.5355,1.53569,1.53543,1.53564,328900003.0
2005-06-03 15:08:00,1.53546,1.5357,1.53535,1.53562,285299998.0
2005-06-03 15:09:00,1.53566,1.53566,1.53543,1.53564,342600000.0
2005-06-03 15:10:00,1.53556,1.53556,1.53527,1.53537,282100004.0
2005-06-03 15:11:00,1.5354,1.5357,1.5354,1.5357,195000000.0
2005-06-03 15:12:00,1.53573,1.53579,1.53566,1.53579,231000003.0
2005-06-03 15:13:00,1.53576,1.53584,1.53571,1.53584,230900002.0
2005-06-03 15:14:00,1.53568,1.53578,1.53563,1.53572,140000000.0
2005-06-03 15:15:00,1.53553,1.53575,1.5355,1.53565,359700004.0
2005-06-03 15:16:00,1.5357,1.53592,1.5357,1.53573,320900002.0
2005-06-03 15:17:00,1.53577,1.53583,1.53565,1.53576,263500000.0
2005-06-03 15:18:00,1.53566,1.53581,1.53548,1.53563,182999999.0
2005-06-03 15:19:00,1.53571,1.5358,1.53552,1.53568,79800000.0
2005-06-03 15:20:00,1.5355,1.53569,1.53543,1.53552,319699998.0
2005-06-03 15:21:00,1.5354,1.53546,1.53526,1.53534,315200001.0
2005-06-03 15:22:00,1.53533,1.53544,1.53527,1.53541,128500002.0
2005-06-03 15:23:00,1.53535,1.53542,1.5351,1.5351,211900001.0
2005-06-03 15:24:00,1.53534,1.53556,1.53534,1.53555,247899999.0
2005-06-03 15:25:00,1.53567,1.53567,1.53541,1.53542,247099999.0
2005-06-03 15:26:00,1.53553,1.53553,1.53539,1.53539,111700001.0
2005-06-03 15:27:00,1.53548,1.53559,1.53535,1.5355,437900002.0
2005-06-03 15:28:00,1.53543,1.53543,1.53528,1.53531,166100004.0
2005-06-03 15:29:00,1.53542,1.53542,1.53513,1.53516,211099999.0
2005-06-03 15:30:00,1.5351,1.5354,1.53506,1.5354,164000002.0
2005-06-03 15:31:00,1.53528,1.5354,1.5351,1.53535,343300002.0
2005-06-03 15:32:00,1.53519,1.53532,1.53511,1.5352,266900004.0
2005-06-03 15:33:00,1.53538,1.53538,1.53517,1.53531,223300003.0
2005-06-03 15:34:00,1.53533,1.5354,1.5351,1.5351,222599999.0
2005-06-03 15:35:00,1.5353,1.53538,1.53517,1.5353,331699998.0
2005-06-03 15:36:00,1.53509,1.53531,1.53509,1.53529,248599998.0
2005-06-03 15:37:00,1.5353,1.53555,1.5353,1.53552,302799999.0
2005-06-03 15:38:00,1.53553,1.53553,1.53523,1.53523,216500000.0
2005-06-03 15:39:00,1.5353,1.5353,1.53507,1.53507,215100000.0
2005-06-03 15:40:00,1.53519,1.53531,1.53504,1.53514,312199997.0
2005-06-03 15:41:00,1.53513,1.53523,1.53501,1.53513,182600000.0
2005-06-03 15:42:00,1.53522,1.53532,1.5351,1.53512,325099999.0
2005-06-03 15:43:00,1.53515,1.53534,1.53515,1.53516,220599998.0
2005-06-03 15:44:00,1.53514,1.5353,1.53514,1.53522,191099998.0
2005-06-03 15:45:00,1.53525,1.5354,1.53511,1.53511,197699997.0
2005-06-03 15:46:00,1.53521,1.53538,1.53508,1.53518,233900000.0
2005-06-03 15:47:00,1.53533,1.53544,1.53528,1.5354,254900002.0
2005-06-03 15:48:00,1.5354,1.53545,1.5352,1.5354,375400005.0
2005-06-03 15:49:00,1.5352,1.53541,1.5352,1.53537,405000000.0
2005-06-03 15:50:00,1.53511,1.53536,1.535,1.53523,212500004.0
2005-06-03 15:51:00,1.53532,1.5354,1.53519,1.53519,300300001.0
2005-06-03 15:52:00,1.5353,1.53543,1.53524,1.53532,330399999.0
2005-06-03 15:53:00,1.53537,1.53545,1.53522,1.53535,216600002.0
2005-06-03 15:54:00,1.53536,1.53555,1.53532,1.53555,260400004.0
2005-06-03 15:55:00,1.53541,1.53553,1.5352,1.53534,195000001.0
2005-06-03 15:56:00,1.5355,1.53554,1.53531,1.53543,525500003.0
2005-06-03 15:57:00,1.53525,1.53542,1.53524,1.53532,201199999.0
2005-06-03 15:58:00,1.53531,1.53548,1.53528,1.53535,200299998.0
2005-06-03 15:59:00,1.53538,1.53548,1.53523,1.53548,180000002.0
2005-06-03 16:00:00,1.53572,1.53581,1.5357,1.53575,253400000.0
2005-06-03 16:01:00,1.53542,1.53564,1.53542,1.53563,400299996.0
2005-06-03 16:02:00,1.5355,1.5356,1.53529,1.53538,228400006.0
2005-06-03 16:03:00,1.5355,1.53551,1.53523,1.53545,474600005.0
2005-06-03 16:04:00,1.53525,1.53541,1.53513,1.53514,302099998.0
2005-06-03 16:05:00,1.53533,1.53533,1.53509,1.53516,295900003.0
2005-06-03 16:06:00,1.53515,1.5354,1.53515,1.53525,397099999.0
2005-06-03 16:07:00,1.53515,1.53517,1.53492,1.53505,208499999.0
2005-06-03 16:08:00,1.5351,1.53531,1.5351,1.53522,297099999.0
2005-06-03 16:09:00,1.53513,1.53521,1.53507,1.53514,84600001.0
2005-06-03 16:10:00,1.53507,1.53515,1.53485,1.53506,262000000.0
2005-06-03 16:11:00,1.53512,1.53516,1.53494,1.53507,125500000.0
2005-06-03 16:12:00,1.53513,1.53513,1.53489,1.53501,239300000.0
2005-06-03 16:13:00,1.53498,1.53519,1.5348,1.53498,486799996.0
2005-06-03 16:14:00,1.53492,1.53514,1.5348,1.53514,495900002.0
2005-06-03 16:15:00,1.53474,1.53515,1.53474,1.53512,222099998.0
2005-06-03 16:16:00,1.53507,1.53524,1.53498,1.53517,320700001.0
2005-06-03 16:17:00,1.53518,1.53518,1.53499,1.53508,271500001.0
2005-06-03 16:18:00,1.53519,1.5352,1.53504,1.53513,277300000.0
2005-06-03 16:19:00,1.53506,1.53532,1.53506,1.53522,257399999.0
2005-06-03 16:20:00,1.5353,1.53537,1.53523,1.53533,290000005.0
2005-06-03 16:21:00,1.53529,1.53529,1.53514,1.53514,85500001.0
2005-06-03 16:22:00,1.53514,1.5353,1.53514,1.5353,148099999.0
2005-06-03 16:23:00,1.53516,1.53539,1.53509,1.53531,300900003.0
2005-06-03 16:24:00,1.53507,1.53533,1.53507,1.53529,358800004.0
2005-06-03 16:25:00,1.53523,1.53534,1.53497,1.53523,293699999.0
2005-06-03 16:26:00,1.53536,1.53536,1.53493,1.53504,125799998.0
2005-06-03 16:27:00,1.53495,1.53522,1.53495,1.53506,222200001.0
2005-06-03 16:28:00,1.53492,1.53521,1.53492,1.53518,359200003.0
2005-06-03 16:29:00,1.53522,1.53524,1.53504,1.53518,250199999.0
2005-06-03 16:30:00,1.5351,1.53527,1.53494,1.53518,203700000.0
2005-06-03 16:31:00,1.53515,1.53534,1.53509,1.53525,540499997.0
2005-06-03 16:32:00,1.5353,1.53533,1.53522,1.53522,97500003.0
2005-06-03 16:33:00,1.53523,1.53547,1.53513,1.53513,452200007.0
2005-06-03 16:34:00,1.53515,1.53534,1.53508,1.53509,269400003.0
2005-06-03 16:35:00,1.53516,1.53537,1.53514,1.5353,202400000.0
2005-06-03 16:36:00,1.53533,1.53542,1.5351,1.53526,353600001.0
2005-06-03 16:37:00,1.53532,1.53542,1.53511,1.53511,205300001.0
2005-06-03 16:38:00,1.53511,1.53527,1.53505,1.53527,450700000.0
2005-06-03 16:39:00,1.53516,1.53529,1.53507,1.53522,387900000.0
2005-06-03 16:40:00,1.5352,1.5352,1.5351,1.5351,45500002.0
2005-06-03 16:41:00,1.53506,1.53518,1.53498,1.53513,194100003.0
2005-06-03 16:42:00,1.53516,1.53533,1.53499,1.53521,343200001.0
2005-06-03 16:43:00,1.535,1.53516,1.5348,1.53499,39199999.0
2005-06-03 16:44:00,1.53511,1.5352,1.53501,1.53513,492700003.0
2005-06-03 16:45:00,1.53505,1.5352,1.53498,1.5351,235699997.0
2005-06-03 16:46:00,1.53514,1.53514,1.53489,1.53501,205500000.0
2005-06-03 16:47:00,1.53483,1.53504,1.53477,1.53504,383800003.0
2005-06-03 16:48:00,1.53498,1.53504,1.53483,1.53486,159900000.0
2005-06-03 16:49:00,1.53496,1.53507,1.53488,1.53499,323399999.0
2005-06-03 16:50:00,1.53493,1.53501,1.53476,1.53487,336899999.0
2005-06-03 16:51:00,1.53483,1.53505,1.53471,1.5349,502399998.0
2005-06-03 16:52:00,1.53497,1.53504,1.53487,1.53496,85600000.0
2005-06-03 16:53:00,1.53496,1.53511,1.53493,1.53493,222899999.0
2005-06-03 16:54:00,1.53503,1.53515,1.53487,1.53495,362300004.0
2005-06-03 16:55:00,1.53505,1.53513,1.53491,1.53513,471800001.0
2005-06-03 16:56:00,1.53517,1.53527,1.53503,1.53507,336100005.0
2005-06-03 16:57:00,1.53501,1.53518,1.53501,1.53517,313900000.0
2005-06-03 16:58:00,1.53477,1.53502,1.53477,1.53494,267899999.0
2005-06-03 16:59:00,1.53478,1.53478,1.53443,1.53449,209400003.0
2005-06-03 17:00:00,1.53448,1.53457,1.53429,1.53449,219999999.0
2005-06-03 17:01:00,1.53454,1.5346,1.53427,1.5345,347700007.0
2005-06-03 17:02:00,1.53446,1.53459,1.53444,1.53451,33000000.0
2005-06-03 17:03:00,1.5345,1.53462,1.53435,1.53435,301099999.0
2005-06-03 17:04:00,1.53453,1.53468,1.53434,1.53434,402200006.0
2005-06-03 17:05:00,1.53459,1.53462,1.53446,1.53448,364300001.0
2005-06-03 17:06:00,1.53462,1.53479,1.53453,1.53463,454800004.0
2005-06-03 17:07:00,1.53469,1.53482,1.53458,1.53465,289099997.0
2005-06-03 17:08:00,1.53455,1.53467,1.53441,1.53452,370800000.0
2005-06-03 17:09:00,1.53447,1.5346,1.53432,1.5345,221499999.0
2005-06-03 17:10:00,1.53433,1.53446,1.53427,1.53433,284500004.0
2005-06-03 17:11:00,1.53444,1.53456,1.5343,1.53445,232699998.0
2005-06-03 17:12:00,1.53433,1.53446,1.53422,1.53436,235500005.0
2005-06-03 17:13:00,1.53433,1.53433,1.53405,1.53412,292000001.0
2005-06-03 17:14:00,1.53423,1.53438,1.53418,1.53425,230600002.0
2005-06-03 17:15:00,1.53442,1.53442,1.53412,1.53435,315200001.0
2005-06-03 17:16:00,1.53427,1.53457,1.53427,1.53457,516300006.0
2005-06-03 17:17:00,1.5345,1.53466,1.53444,1.53458,393500003.0
2005-06-03 17:18:00,1.53447,1.53447,1.53424,1.53424,87000000.0
2005-06-03 17:19:00,1.53435,1.53442,1.53425,1.53425,287699997.0
2005-06-03 17:20:00,1.53443,1.53443,1.53424,1.53427,104699999.0
2005-06-03 17:21:00,1.5345,1.5346,1.53447,1.53452,100700000.0
2005-06-03 17:22:00,1.53475,1.53479,1.53452,1.53457,386399997.0
2005-06-03 17:23:00,1.53463,1.53483,1.53451,1.53463,242100000.0
2005-06-03 17:24:00,1.53492,1.53537,1.53491,1.5351,158800000.0
2005-06-03 17:25:00,1.53489,1.53512,1.53451,1.53484,397000001.0
2005-06-03 17:26:00,1.53503,1.53518,1.535,1.53501,295800000.0
2005-06-03 17:27:00,1.5348,1.5348,1.53436,1.53447,294900000.0
2005-06-03 17:28:00,1.53445,1.53467,1.53442,1.53452,173399998.0
2005-06-03 17:29:00,1.53459,1.53488,1.53458,1.53479,175100000.0
2005-06-03 17:30:00,1.53448,1.53468,1.53445,1.53465,276900002.0
2005-06-03 17:31:00,1.53472,1.53481,1.53461,1.53466,444900002.0
2005-06-03 17:32:00,1.53463,1.53473,1.53447,1.53464,219499999.0
2005-06-03 17:33:00,1.53454,1.53472,1.53444,1.53456,326499999.0
2005-06-03 17:34:00,1.53434,1.53434,1.53407,1.53411,180500002.0
2005-06-03 17:35:00,1.53396,1.53411,1.53393,1.53395,360300006.0
2005-06-03 17:36:00,1.53413,1.53444,1.534,1.53431,208799998.0
2005-06-03 17:37:00,1.5341,1.53423,1.53398,1.53404,219700002.0
2005-06-03 17:38:00,1.53405,1.5342,1.53402,1.53404,260700000.0
2005-06-03 17:39:00,1.53399,1.53413,1.53399,1.53405,167399997.0
2005-06-03 17:40:00,1.53394,1.5341,1.5338,1.53392,309000002.0
2005-06-03 17:41:00,1.53378,1.53394,1.53364,1.53373,205600002.0
2005-06-03 17:42:00,1.53357,1.53379,1.53354,1.53368,216300000.0
2005-06-03 17:43:00,1.5336,1.53379,1.53339,1.5336,276300001.0
2005-06-03 17:44:00,1.5334,1.53382,1.5334,1.53382,255499996.0
2005-06-03 17:45:00,1.5338,1.5339,1.53371,1.53372,440899994.0
2005-06-03 17:46:00,1.53372,1.5339,1.53372,1.53378,245399998.0
2005-06-03 17:47:00,1.53384,1.53391,1.53377,1.53383,57600000.0
2005-06-03 17:48:00,1.5339,1.53395,1.53373,1.53388,229599998.0
2005-06-03 17:49:00,1.53388,1.53391,1.53369,1.53372,415100000.0
2005-06-03 17:50:00,1.53382,1.5339,1.53371,1.53375,362399997.0
2005-06-03 17:51:00,1.53381,1.53393,1.53369,1.53385,184800002.0
2005-06-03 17:52:00,1.53393,1.53394,1.53369,1.53375,238000000.0
2005-06-03 17:53:00,1.53382,1.53382,1.53354,1.53357,327600004.0
2005-06-03 17:54:00,1.53383,1.5339,1.53367,1.53373,329200001.0
2005-06-03 17:55:00,1.53392,1.53392,1.53381,1.53381,87200000.0
2005-06-03 17:56:00,1.53372,1.53389,1.53365,1.53377,119200000.0
2005-06-03 17:57:00,1.5338,1.5338,1.5337,1.5337,132600000.0
2005-06-03 17:58:00,1.53372,1.53385,1.53357,1.53374,203900001.0
2005-06-03 17:59:00,1.53358,1.53382,1.53358,1.53382,80899999.0
2005-06-03 18:00:00,1.53378,1.53378,1.53359,1.53361,120099998.0
2005-06-03 18:01:00,1.5337,1.5337,1.5335,1.5335,2047700011.0
2005-06-03 18:02:00,1.5335,1.5335,1.5335,1.5335,2047700011.0
2005-06-03 18:03:00,1.5335,1.5337,1.5335,1.5335,2047700011.0
2005-06-03 18:04:00,1.5337,1.5337,1.5335,1.5337,2047700011.0
2005-06-03 18:05:00,1.5337,1.5337,1.5337,1.5337,2047700011.0
2005-06-03 18:06:00,1.5335,1.5337,1.5335,1.5335,2047700011.0
2005-06-03 18:07:00,1.5335,1.5335,1.5335,1.5335,2047700011.0
2005-06-03 18:08:00,1.5335,1.5335,1.5335,1.5335,2047700011.0
2005-06-03 18:09:00,1.53328,1.53358,1.5332,1.53344,2047700011.0
2005-06-03 18:10:00,1.5335,1.5335,1.5334,1.5334,1727199998.0
2005-06-03 18:11:00,1.53338,1.53342,1.53312,1.5332,1727199998.0
2005-06-03 18:12:00,1.5335,1.5335,1.5333,1.5334,1289600001.0
2005-06-03 18:13:00,1.53335,1.53344,1.53321,1.53335,1289600001.0
2005-06-03 18:14:00,1.5334,1.5335,1.5334,1.5335,1003799999.0
2005-06-03 18:15:00,1.53321,1.53343,1.53318,1.53341,1003799999.0
2005-06-03 18:16:00,1.5334,1.5335,1.5333,1.5334,1951400008.0
2005-06-03 18:17:00,1.53328,1.5333,1.533,1.53312,1951400008.0
2005-06-03 18:18:00,1.53295,1.53315,1.53282,1.53315,879699998.0
2005-06-03 18:19:00,1.5332,1.5333,1.5332,1.5333,802500011.0
2005-06-03 18:20:00,1.5332,1.5333,1.5332,1.5333,802500011.0
2005-06-03 18:21:00,1.53327,1.53334,1.53308,1.53308,802500011.0
2005-06-03 18:22:00,1.53307,1.53324,1.53302,1.5332,635700001.0
2005-06-03 18:23:00,1.5332,1.5333,1.5332,1.5333,938100005.0
2005-06-03 18:24:00,1.5334,1.5334,1.5333,1.5333,938100005.0
2005-06-03 18:25:00,1.5332,1.5334,1.5332,1.5334,938100005.0
2005-06-03 18:26:00,1.5333,1.5334,1.5333,1.5333,938100005.0
2005-06-03 18:27:00,1.53316,1.53335,1.53311,1.53328,938100005.0
2005-06-03 18:28:00,1.5335,1.5335,1.5335,1.5335,1725400004.0
2005-06-03 18:29:00,1.5335,1.53353,1.53337,1.53338,1725400004.0
2005-06-03 18:30:00,1.53347,1.53355,1.53334,1.53342,824500006.0
2005-06-03 18:31:00,1.53349,1.53355,1.53338,1.53345,1150699997.0
2005-06-03 18:32:00,1.53338,1.53345,1.53318,1.53335,1299600002.0
2005-06-03 18:33:00,1.53338,1.53345,1.53325,1.53345,2067600012.0
2005-06-03 18:34:00,1.5335,1.5335,1.5335,1.5335,2025099995.0
2005-06-03 18:35:00,1.53338,1.53344,1.53327,1.53337,2025099995.0
2005-06-03 18:36:00,1.53328,1.53338,1.53314,1.53314,1338500007.0
2005-06-03 18:37:00,1.53329,1.5334,1.53308,1.53327,1910700001.0
2005-06-03 18:38:00,1.5335,1.53391,1.5332,1.5333,1484900003.0
2005-06-03 18:39:00,1.5332,1.53338,1.53315,1.53335,1592500003.0
2005-06-03 18:41:00,1.53309,1.53335,1.53309,1.53323,1212799996.0
2005-06-03 18:42:00,1.53325,1.53328,1.53299,1.5331,1221800012.0
2005-06-03 18:43:00,1.53319,1.53325,1.53308,1.53323,465300002.0
2005-06-03 18:44:00,1.53325,1.53328,1.53297,1.53315,809100004.0
2005-06-03 18:45:00,1.53316,1.53325,1.53297,1.53306,512400005.0
2005-06-03 18:46:00,1.53317,1.53317,1.53292,1.53293,315299997.0
2005-06-03 18:47:00,1.53311,1.53325,1.53309,1.53315,142899999.0
2005-06-03 18:48:00,1.5331,1.53315,1.53294,1.533,1329600012.0
2005-06-03 18:49:00,1.53309,1.53319,1.53296,1.53309,292899999.0
2005-06-03 18:50:00,1.5329,1.533,1.53279,1.53295,568999998.0
2005-06-03 18:51:00,1.533,1.53307,1.53281,1.53281,1419000002.0
2005-06-03 18:52:00,1.53295,1.53305,1.53282,1.53305,1510400006.0
2005-06-03 18:53:00,1.53295,1.53313,1.53283,1.53313,1022500005.0
2005-06-03 18:54:00,1.533,1.53317,1.53295,1.53313,898700005.0
2005-06-03 18:55:00,1.53309,1.53314,1.53287,1.53298,1542499997.0
2005-06-03 18:56:00,1.53306,1.53314,1.53295,1.53301,943099989.0
2005-06-03 18:57:00,1.53313,1.53366,1.53291,1.53314,776200007.0
2005-06-03 18:58:00,1.5331,1.53314,1.53287,1.533,1317300010.0
2005-06-03 18:59:00,1.5331,1.53317,1.53295,1.53301,1516599999.0
2005-06-03 19:00:00,1.53295,1.53313,1.53294,1.53298,450100000.0
2005-06-03 19:01:00,1.53307,1.53311,1.53291,1.53302,363499993.0
2005-06-03 19:02:00,1.53303,1.53315,1.53282,1.53291,1125399999.0
2005-06-03 19:03:00,1.53297,1.53326,1.53297,1.53326,523200000.0
2005-06-03 19:04:00,1.53324,1.53338,1.53324,1.53338,233199999.0
2005-06-03 19:05:00,1.53333,1.5334,1.53293,1.53303,737800004.0
2005-06-03 19:06:00,1.533,1.53311,1.53289,1.53295,1719799997.0
2005-06-03 19:07:00,1.53308,1.53315,1.5329,1.53291,735799996.0
2005-06-03 19:08:00,1.53301,1.53317,1.53301,1.5331,1329599996.0
2005-06-03 19:09:00,1.53298,1.53319,1.53286,1.53301,1204700001.0
2005-06-03 19:10:00,1.53292,1.53321,1.53292,1.53308,733800000.0
2005-06-03 19:11:00,1.53305,1.53305,1.53285,1.533,1448700006.0
2005-06-03 19:12:00,1.533,1.53308,1.53287,1.53296,832599996.0
2005-06-03 19:13:00,1.533,1.53315,1.53295,1.53315,608399999.0
2005-06-03 19:14:00,1.53299,1.53312,1.53299,1.53306,335900005.0
2005-06-03 19:15:00,1.53303,1.53323,1.53297,1.53308,1158900002.0
2005-06-03 19:16:00,1.53298,1.53305,1.53286,1.53298,587000007.0
2005-06-03 19:17:00,1.53308,1.53319,1.53299,1.53299,783799998.0
2005-06-03 19:18:00,1.53316,1.53325,1.53306,1.53318,821600003.0
2005-06-03 19:19:00,1.53305,1.53324,1.53302,1.5332,932400004.0
2005-06-03 19:20:00,1.53322,1.53322,1.53292,1.53301,906499994.0
2005-06-03 19:21:00,1.53306,1.53316,1.53294,1.53294,1025300002.0
2005-06-03 19:22:00,1.533,1.533,1.5329,1.5329,137800001.0
2005-06-03 19:23:00,1.5329,1.533,1.53278,1.53295,684200002.0
2005-06-03 19:24:00,1.53299,1.53308,1.53288,1.53302,658100001.0
2005-06-03 19:25:00,1.53289,1.53305,1.53285,1.53297,990600003.0
2005-06-03 19:26:00,1.533,1.53305,1.53281,1.53305,969399999.0
2005-06-03 19:27:00,1.53287,1.53299,1.53276,1.5329,1374800008.0
2005-06-03 19:28:00,1.53276,1.533,1.53276,1.53288,464700001.0
2005-06-03 19:29:00,1.53281,1.533,1.53272,1.5329,910300003.0
2005-06-03 19:30:00,1.5332,1.5332,1.5332,1.5332,1343400012.0
2005-06-03 19:31:00,1.53298,1.53305,1.5328,1.53297,1343400012.0
2005-06-03 19:32:00,1.53305,1.53346,1.53269,1.53305,708099998.0
2005-06-03 19:33:00,1.53297,1.53305,1.53284,1.53284,876199998.0
2005-06-03 19:34:00,1.533,1.53307,1.53271,1.53286,1752600003.0
2005-06-03 19:35:00,1.53305,1.53309,1.53282,1.53298,993800009.0
2005-06-03 19:36:00,1.53302,1.53302,1.53265,1.53265,684800001.0
2005-06-03 19:37:00,1.53282,1.533,1.53274,1.53284,418600004.0
2005-06-03 19:38:00,1.53282,1.53291,1.53271,1.53282,627000002.0
2005-06-03 19:39:00,1.53277,1.53304,1.53272,1.53287,936400004.0
2005-06-03 19:40:00,1.53288,1.53288,1.53268,1.53272,418400000.0
2005-06-03 19:41:00,1.5329,1.5329,1.5328,1.5328,488300003.0
2005-06-03 19:42:00,1.53278,1.53294,1.53274,1.5329,539299997.0
2005-06-03 19:43:00,1.53283,1.53283,1.53261,1.53261,436899999.0
2005-06-03 19:44:00,1.53273,1.53289,1.53264,1.5328,1119100015.0
2005-06-03 19:45:00,1.53272,1.53286,1.53265,1.53286,270300004.0
2005-06-03 19:46:00,1.53287,1.5329,1.53275,1.5329,787300002.0
2005-06-03 19:47:00,1.53266,1.53293,1.53266,1.53284,237699998.0
2005-06-03 19:48:00,1.53291,1.53293,1.53283,1.53284,755499997.0
2005-06-03 19:49:00,1.53278,1.53294,1.53276,1.53285,1335800003.0
2005-06-03 19:50:00,1.53277,1.53285,1.53264,1.53277,196600000.0
2005-06-03 19:51:00,1.53284,1.53293,1.53277,1.53286,565500008.0
2005-06-03 19:52:00,1.53282,1.5329,1.53276,1.53288,392900004.0
2005-06-03 19:53:00,1.53283,1.53283,1.53248,1.53248,626500003.0
2005-06-03 19:54:00,1.53256,1.53265,1.53244,1.53251,382500002.0
2005-06-03 19:55:00,1.53267,1.53279,1.5325,1.5325,563299998.0
2005-06-03 19:56:00,1.53262,1.5327,1.53247,1.53253,1064899997.0
2005-06-03 19:57:00,1.53261,1.53268,1.53243,1.53243,1441700006.0
2005-06-03 19:58:00,1.53253,1.53259,1.53235,1.53237,1563700004.0
2005-06-03 19:59:00,1.53258,1.53263,1.53241,1.53248,1174500008.0
2005-06-03 20:00:00,1.53254,1.53271,1.53248,1.53258,592199998.0
2005-06-03 20:01:00,1.53263,1.53271,1.53246,1.5325,702400002.0
2005-06-03 20:02:00,1.53259,1.53268,1.53246,1.53256,497700006.0
2005-06-03 20:03:00,1.53256,1.53263,1.53237,1.53241,284900000.0
2005-06-03 20:04:00,1.5325,1.53265,1.5325,1.53264,313300002.0
2005-06-03 20:05:00,1.53253,1.53278,1.5325,1.53278,334300001.0
2005-06-03 20:06:00,1.53283,1.53291,1.53267,1.53284,379700006.0
2005-06-03 20:07:00,1.53285,1.53285,1.5327,1.5327,165999999.0
2005-06-03 20:08:00,1.53279,1.53285,1.53266,1.5328,1447999996.0
2005-06-03 20:09:00,1.53271,1.53285,1.53268,1.5328,290700000.0
2005-06-03 20:10:00,1.5327,1.5328,1.53266,1.53278,360100002.0
2005-06-03 20:11:00,1.53278,1.5328,1.53265,1.5327,722599999.0
2005-06-03 20:12:00,1.53277,1.53285,1.53265,1.5327,313000004.0
2005-06-03 20:13:00,1.53269,1.53287,1.53269,1.5328,1891000005.0
2005-06-03 20:14:00,1.53271,1.53312,1.53251,1.53312,626199999.0
2005-06-03 20:15:00,1.5328,1.53287,1.5327,1.5328,1201400009.0
2005-06-03 20:16:00,1.533,1.53323,1.53258,1.53274,1959400001.0
2005-06-03 20:17:00,1.53284,1.53284,1.53266,1.53277,297900002.0
2005-06-03 20:18:00,1.53268,1.53275,1.5326,1.5327,468200001.0
2005-06-03 20:19:00,1.5326,1.5328,1.5326,1.5328,649800004.0
2005-06-03 20:20:00,1.5326,1.533,1.5326,1.5328,649800004.0
2005-06-03 20:21:00,1.53283,1.53311,1.53242,1.53267,649800004.0
2005-06-03 20:22:00,1.53269,1.53282,1.53254,1.53274,714000004.0
2005-06-03 20:23:00,1.53282,1.53292,1.53266,1.53268,1187199997.0
2005-06-03 20:24:00,1.53297,1.53315,1.53272,1.53307,696000003.0
2005-06-03 20:25:00,1.5326,1.53284,1.53254,1.53273,777399999.0
2005-06-03 20:26:00,1.5327,1.53275,1.53265,1.53272,284700004.0
2005-06-03 20:27:00,1.53273,1.53273,1.53251,1.53267,614700004.0
2005-06-03 20:28:00,1.5326,1.5326,1.5326,1.5326,1603300005.0
2005-06-03 20:29:00,1.53266,1.53266,1.53226,1.53226,1603300005.0
2005-06-03 20:32:00,1.5326,1.5326,1.5326,1.5326,566700000.0
2005-06-03 20:33:00,1.53244,1.53263,1.53235,1.53252,566700000.0
2005-06-03 20:34:00,1.53211,1.53283,1.53211,1.5325,294599999.0
2005-06-03 20:35:00,1.53255,1.5326,1.5324,1.53248,554100005.0
2005-06-03 20:36:00,1.53242,1.53267,1.53234,1.53265,694299999.0
2005-06-03 20:37:00,1.53268,1.53281,1.5325,1.5325,951199997.0
2005-06-03 20:38:00,1.53263,1.53267,1.5324,1.53244,1700200003.0
2005-06-03 20:39:00,1.53255,1.53263,1.53237,1.53243,1201400001.0
2005-06-03 20:40:00,1.53271,1.53279,1.53252,1.53252,1345700007.0
2005-06-03 20:41:00,1.53248,1.5327,1.5324,1.5327,567899998.0
2005-06-03 20:42:00,1.53263,1.53265,1.5324,1.5324,315299997.0
2005-06-03 20:43:00,1.5327,1.53277,1.5325,1.5325,687499997.0
2005-06-03 20:44:00,1.53262,1.53269,1.53241,1.53241,1289599998.0
2005-06-03 20:45:00,1.53248,1.53268,1.53245,1.53264,912899999.0
2005-06-03 20:46:00,1.53271,1.53271,1.53223,1.53238,277900004.0
2005-06-03 20:47:00,1.53225,1.53238,1.53212,1.53232,640300005.0
2005-06-03 20:48:00,1.5321,1.53244,1.5321,1.53229,1593399996.0
2005-06-03 20:49:00,1.5324,1.53263,1.53217,1.53251,927299995.0
2005-06-03 20:50:00,1.53237,1.53245,1.53221,1.53233,1925900010.0
2005-06-03 20:51:00,1.5324,1.53261,1.53205,1.53233,382299997.0
2005-06-03 20:52:00,1.53237,1.53244,1.5322,1.53228,1325700013.0
2005-06-03 20:53:00,1.5322,1.53235,1.53219,1.5323,1573400000.0
2005-06-03 20:54:00,1.53226,1.53232,1.53212,1.53218,597200003.0
2005-06-03 20:55:00,1.5322,1.5323,1.5322,1.5323,511800001.0
2005-06-03 20:58:00,1.5326,1.5326,1.5326,1.5326,1332099995.0
2005-06-03 20:59:00,1.5326,1.5326,1.5326,1.5326,1332099995.0
2005-06-03 21:01:00,1.5326,1.5326,1.5324,1.5324,1332099995.0
2005-06-03 21:02:00,1.53223,1.5324,1.5321,1.5323,1332099995.0
2005-06-03 21:03:00,1.53229,1.53237,1.53212,1.53214,1497699996.0
2005-06-03 21:04:00,1.53213,1.53226,1.53204,1.53223,334799999.0
2005-06-03 21:05:00,1.5323,1.53235,1.53211,1.53219,857400004.0
2005-06-03 21:06:00,1.53207,1.53242,1.53202,1.53219,554899993.0
2005-06-03 21:07:00,1.5322,1.5323,1.53216,1.5323,515099997.0
2005-06-03 21:08:00,1.5322,1.53242,1.53217,1.53242,386700002.0
2005-06-03 21:09:00,1.53242,1.53252,1.53227,1.53227,490699999.0
2005-06-03 21:10:00,1.53239,1.53245,1.53232,1.53245,937200004.0
2005-06-03 21:11:00,1.53239,1.53245,1.53232,1.53235,599599994.0
2005-06-03 21:12:00,1.53247,1.53254,1.53236,1.53247,394200003.0
2005-06-03 21:13:00,1.5324,1.53278,1.53208,1.53265,1154100001.0
2005-06-03 21:14:00,1.53252,1.53255,1.53233,1.53248,813200001.0
2005-06-03 21:15:00,1.5325,1.5325,1.53205,1.53205,651400000.0
2005-06-03 21:16:00,1.53191,1.53225,1.53191,1.5322,558499998.0
2005-06-03 21:17:00,1.5322,1.53225,1.53208,1.53208,1674300006.0
2005-06-03 21:18:00,1.53225,1.53225,1.53201,1.53225,783499996.0
2005-06-03 21:19:00,1.5322,1.53224,1.53195,1.532,643899998.0
2005-06-03 21:22:00,1.53217,1.53232,1.53206,1.53225,1892200004.0
2005-06-03 21:23:00,1.53228,1.53228,1.53194,1.532,1181400009.0
2005-06-03 21:24:00,1.53202,1.53241,1.53188,1.53236,592600007.0
2005-06-03 21:25:00,1.53209,1.53225,1.53189,1.53215,1178600000.0
2005-06-03 21:26:00,1.53208,1.53227,1.53208,1.53222,545699999.0
2005-06-03 21:27:00,1.53222,1.53233,1.53216,1.53226,702000004.0
2005-06-03 21:28:00,1.53213,1.53233,1.53212,1.53225,771600001.0
2005-06-03 21:29:00,1.53217,1.53233,1.53205,1.53222,507599994.0
2005-06-03 21:30:00,1.5322,1.53225,1.53208,1.5321,438099995.0
2005-06-03 21:31:00,1.5321,1.53225,1.53205,1.5321,635399999.0
2005-06-03 21:32:00,1.53223,1.53248,1.53213,1.53234,2037600011.0
2005-06-03 21:33:00,1.5324,1.53245,1.53228,1.53228,152600005.0
2005-06-03 21:34:00,1.53238,1.53242,1.53223,1.53223,1137299995.0
2005-06-03 21:35:00,1.53239,1.53261,1.53212,1.53257,992799994.0
2005-06-03 21:36:00,1.53237,1.53245,1.5323,1.53241,278899999.0
2005-06-03 21:37:00,1.5324,1.53245,1.53226,1.53226,403000003.0
2005-06-03 21:38:00,1.53279,1.5328,1.53218,1.53254,155799999.0
2005-06-03 21:39:00,1.5324,1.5324,1.5323,1.5323,21600000.0
2005-06-03 21:40:00,1.53224,1.53236,1.53213,1.53227,655600005.0
2005-06-03 21:41:00,1.53226,1.53239,1.53211,1.53217,882600013.0
2005-06-03 21:42:00,1.53208,1.53219,1.53195,1.53208,660700005.0
2005-06-03 21:43:00,1.5321,1.53217,1.53196,1.53204,1153099999.0
2005-06-03 21:44:00,1.53198,1.5321,1.53153,1.53195,1327699995.0
2005-06-03 21:45:00,1.53207,1.53215,1.53193,1.532,804700002.0
2005-06-03 21:46:00,1.53192,1.53214,1.53181,1.53191,1228399994.0
2005-06-03 21:47:00,1.53193,1.53216,1.53193,1.53209,1208300005.0
2005-06-03 21:48:00,1.53207,1.53218,1.53196,1.5321,389899998.0
2005-06-03 21:49:00,1.53215,1.53218,1.53195,1.53197,1087699995.0
2005-06-03 21:50:00,1.5321,1.5321,1.53193,1.5321,216100002.0
2005-06-03 21:51:00,1.532,1.53215,1.53197,1.5321,666300006.0
2005-06-03 21:52:00,1.53214,1.53214,1.53185,1.53188,1697500004.0
2005-06-03 21:53:00,1.53208,1.53211,1.53183,1.53202,528900004.0
2005-06-03 21:54:00,1.53213,1.53213,1.53193,1.53201,200799998.0
2005-06-03 21:55:00,1.53195,1.53227,1.53167,1.53227,706000003.0
2005-06-03 21:56:00,1.53205,1.53205,1.53189,1.5319,506300003.0
2005-06-03 21:57:00,1.53202,1.53213,1.53192,1.53202,646799998.0
2005-06-03 21:58:00,1.53207,1.53213,1.53193,1.53205,762300001.0
2005-06-03 21:59:00,1.53218,1.53221,1.53201,1.53202,1093899997.0
2005-06-03 22:00:00,1.53202,1.53221,1.53195,1.53213,531000001.0
2005-06-03 22:01:00,1.53203,1.53227,1.53185,1.53209,338299999.0
2005-06-03 22:02:00,1.53215,1.53218,1.5319,1.5319,1219000007.0
2005-06-03 22:03:00,1.53213,1.53213,1.53189,1.53205,345499998.0
2005-06-03 22:04:00,1.53201,1.53216,1.53197,1.53214,688599999.0
2005-06-03 22:05:00,1.5322,1.53225,1.53209,1.53219,348900004.0
2005-06-03 22:06:00,1.53227,1.53252,1.53215,1.53243,554100001.0
2005-06-03 22:07:00,1.53242,1.53242,1.53211,1.53211,160499997.0
2005-06-03 22:08:00,1.53209,1.5322,1.532,1.53218,500800002.0
2005-06-03 22:09:00,1.5322,1.5322,1.532,1.53209,548000001.0
2005-06-03 22:10:00,1.53215,1.53223,1.53195,1.53207,213500001.0
2005-06-03 22:11:00,1.53208,1.53215,1.532,1.5321,282099999.0
2005-06-03 22:12:00,1.53215,1.53215,1.53199,1.532,851499997.0
2005-06-03 22:13:00,1.53186,1.5321,1.53186,1.53205,210299999.0
2005-06-03 22:14:00,1.53208,1.53211,1.5319,1.53196,306200005.0
2005-06-03 22:15:00,1.53205,1.53216,1.53181,1.53192,878700000.0
2005-06-03 22:16:00,1.53205,1.53205,1.5319,1.5319,121199999.0
2005-06-03 22:17:00,1.53217,1.53224,1.53213,1.53219,37900000.0
2005-06-03 22:18:00,1.53215,1.5322,1.532,1.532,228000002.0
2005-06-03 22:19:00,1.53195,1.53213,1.53189,1.53212,262500001.0
2005-06-03 22:20:00,1.53194,1.53214,1.53191,1.53197,283700001.0
2005-06-03 22:21:00,1.53207,1.5322,1.53191,1.53208,338199992.0
2005-06-03 22:22:00,1.5321,1.53218,1.532,1.532,1100699990.0
2005-06-03 22:23:00,1.53207,1.53215,1.53194,1.53207,262500000.0
2005-06-03 22:24:00,1.5319,1.5321,1.53186,1.53203,296900001.0
2005-06-03 22:25:00,1.53209,1.53229,1.53202,1.5322,593600002.0
2005-06-03 22:26:00,1.53203,1.5323,1.53203,1.53225,837600002.0
2005-06-03 22:27:00,1.53209,1.5323,1.53193,1.53215,280700003.0
2005-06-03 22:28:00,1.53205,1.5323,1.53205,1.53223,763999999.0
2005-06-03 22:29:00,1.53224,1.53264,1.53189,1.53206,810800003.0
2005-06-03 22:30:00,1.53225,1.53235,1.53203,1.53218,1062699996.0
2005-06-03 22:31:00,1.53223,1.5324,1.53187,1.53221,455899999.0
2005-06-03 22:32:00,1.53252,1.53252,1.53211,1.5324,456799995.0
2005-06-03 22:33:00,1.53222,1.5327,1.53218,1.53262,105700000.0
2005-06-03 22:34:00,1.53218,1.5325,1.53203,1.53214,312399998.0
2005-06-03 22:35:00,1.53237,1.53251,1.53215,1.53247,503400002.0
2005-06-03 22:36:00,1.53244,1.53248,1.53163,1.53192,793000005.0
2005-06-03 22:37:00,1.53181,1.53217,1.53172,1.53215,475900008.0
2005-06-03 22:38:00,1.53163,1.53232,1.53163,1.53224,454400000.0
2005-06-03 22:39:00,1.53191,1.5323,1.53152,1.53194,687900001.0
2005-06-03 22:40:00,1.53197,1.53237,1.53164,1.53237,855900003.0
2005-06-03 22:41:00,1.53223,1.53227,1.53168,1.53194,820799996.0
2005-06-03 22:42:00,1.53179,1.5323,1.53166,1.53197,900600004.0
2005-06-03 22:43:00,1.53189,1.53226,1.53172,1.53208,1251200005.0
2005-06-03 22:44:00,1.53186,1.53225,1.53177,1.53206,354900003.0
2005-06-03 22:45:00,1.53235,1.53248,1.53206,1.53225,360800000.0
2005-06-03 22:46:00,1.5319,1.53223,1.53173,1.53223,270800002.0
2005-06-03 22:47:00,1.53207,1.53236,1.53178,1.53204,503900000.0
2005-06-03 22:48:00,1.53181,1.53204,1.53147,1.53197,448300001.0
2005-06-03 22:49:00,1.5318,1.53222,1.53164,1.5318,717600000.0
2005-06-03 22:50:00,1.53175,1.53208,1.53175,1.53196,202500000.0
2005-06-03 22:51:00,1.53179,1.53232,1.53169,1.53177,509100001.0
2005-06-03 22:52:00,1.53183,1.5321,1.53141,1.53176,294700002.0
2005-06-03 22:53:00,1.5319,1.53205,1.53158,1.5316,500699997.0
2005-06-03 22:54:00,1.53157,1.53206,1.5314,1.53176,571200003.0
2005-06-03 22:55:00,1.53169,1.5319,1.53155,1.53168,402200004.0
2005-06-03 22:56:00,1.53171,1.532,1.53166,1.53172,285399999.0
2005-06-03 22:57:00,1.53164,1.532,1.53155,1.53183,495000000.0
2005-06-03 22:58:00,1.53169,1.53201,1.53153,1.53201,219399999.0
2005-06-03 22:59:00,1.53159,1.53198,1.5313,1.53153,433700004.0
2005-06-05 23:00:00,1.53169,1.53206,1.53162,1.53199,272300002.0
2005-06-05 23:01:00,1.53222,1.53222,1.53189,1.53189,445499992.0
2005-06-05 23:02:00,1.53245,1.53253,1.532,1.53215,409300007.0
2005-06-05 23:03:00,1.53215,1.53215,1.53192,1.53209,310199999.0
2005-06-05 23:04:00,1.53209,1.53223,1.53186,1.53208,301100004.0
2005-06-05 23:05:00,1.53198,1.53213,1.5319,1.53205,342600002.0
2005-06-05 23:06:00,1.53195,1.53215,1.53195,1.53204,400500005.0
2005-06-05 23:07:00,1.5321,1.53214,1.53173,1.53202,447300000.0
2005-06-05 23:08:00,1.53215,1.53224,1.53164,1.53195,560700004.0
2005-06-05 23:09:00,1.53209,1.53209,1.53184,1.53192,322700000.0
2005-06-05 23:10:00,1.5319,1.53224,1.53178,1.53204,249500004.0
2005-06-05 23:11:00,1.53201,1.53211,1.53173,1.53173,168500001.0
2005-06-05 23:12:00,1.53176,1.53215,1.53173,1.53201,357900000.0
2005-06-05 23:13:00,1.53188,1.53215,1.53174,1.53208,386499999.0
2005-06-05 23:14:00,1.53216,1.53231,1.53201,1.53217,422800002.0
2005-06-05 23:15:00,1.53217,1.5324,1.53212,1.53214,273000003.0
2005-06-05 23:16:00,1.53199,1.53273,1.53183,1.53252,252700000.0
2005-06-05 23:17:00,1.53249,1.53259,1.53208,1.5321,457199996.0
2005-06-05 23:18:00,1.53245,1.53265,1.53203,1.53217,401700006.0
2005-06-05 23:19:00,1.53223,1.53235,1.53209,1.53235,374000000.0
2005-06-05 23:20:00,1.5325,1.53278,1.53216,1.53278,295700001.0
2005-06-05 23:21:00,1.53267,1.53282,1.53205,1.53215,359500006.0
2005-06-05 23:22:00,1.53199,1.53229,1.53199,1.53221,385300002.0
2005-06-05 23:23:00,1.53232,1.53254,1.5323,1.53254,236400000.0
2005-06-05 23:24:00,1.53236,1.5325,1.53219,1.53226,430700000.0
2005-06-05 23:25:00,1.5323,1.53273,1.53219,1.5326,359500001.0
2005-06-05 23:26:00,1.53249,1.53302,1.5324,1.53302,360199999.0
2005-06-05 23:27:00,1.5327,1.53277,1.53222,1.5323,425200006.0
2005-06-05 23:28:00,1.53205,1.53247,1.5319,1.53247,293900004.0
2005-06-05 23:29:00,1.53223,1.5324,1.532,1.53216,319300004.0
2005-06-05 23:30:00,1.53209,1.53235,1.532,1.53235,265200000.0
2005-06-05 23:31:00,1.53263,1.53263,1.53222,1.5324,339300002.0
2005-06-05 23:32:00,1.53223,1.5325,1.53198,1.53202,421400004.0
2005-06-05 23:33:00,1.53229,1.53256,1.53216,1.53221,259799999.0
2005-06-05 23:34:00,1.5321,1.5321,1.53163,1.53172,213600003.0
2005-06-05 23:35:00,1.53141,1.53236,1.53141,1.53223,273900001.0
2005-06-05 23:36:00,1.53203,1.53242,1.53185,1.53242,230599997.0
2005-06-05 23:37:00,1.53223,1.53233,1.53197,1.53221,292600001.0
2005-06-05 23:38:00,1.53208,1.53214,1.5318,1.53203,314500003.0
2005-06-05 23:39:00,1.53199,1.53215,1.53166,1.53203,301999997.0
2005-06-05 23:40:00,1.5321,1.53225,1.53196,1.5322,562700001.0
2005-06-05 23:41:00,1.53191,1.53215,1.53189,1.53215,471600000.0
2005-06-05 23:42:00,1.53215,1.53215,1.53187,1.53187,354099999.0
2005-06-05 23:43:00,1.53217,1.53226,1.53142,1.53145,416999998.0
2005-06-05 23:44:00,1.53159,1.53238,1.53159,1.53235,289300002.0
2005-06-05 23:45:00,1.53234,1.53247,1.53206,1.53235,356800003.0
2005-06-05 23:46:00,1.53235,1.5324,1.53206,1.53231,263799996.0
2005-06-05 23:47:00,1.53213,1.53258,1.53213,1.53256,357900001.0
2005-06-05 23:48:00,1.53243,1.53243,1.53201,1.53201,387400006.0
2005-06-05 23:49:00,1.53238,1.53258,1.53212,1.53245,358500000.0
2005-06-05 23:50:00,1.53244,1.53244,1.53189,1.53198,234900000.0
2005-06-05 23:51:00,1.53201,1.53231,1.53195,1.53226,350900002.0
2005-06-05 23:52:00,1.53229,1.53297,1.53207,1.53297,293100007.0
2005-06-05 23:53:00,1.53272,1.53285,1.53224,1.53235,382100000.0
2005-06-05 23:54:00,1.53213,1.53231,1.53188,1.53188,315200000.0
2005-06-05 23:55:00,1.53204,1.53221,1.53198,1.53214,286399999.0
2005-06-05 23:56:00,1.5322,1.5322,1.53188,1.53213,221900002.0
2005-06-05 23:57:00,1.53237,1.53246,1.53208,1.53209,427500007.0
2005-06-05 23:58:00,1.53192,1.53224,1.53192,1.53216,240499998.0
2005-06-05 23:59:00,1.53208,1.53226,1.53193,1.53226,144200000.0
2005-06-06 00:00:00,1.53204,1.53212,1.53204,1.53212,86100001.0
2005-06-06 00:01:00,1.53205,1.53205,1.5319,1.5319,57500000.0
2005-06-06 00:02:00,1.53239,1.5326,1.53196,1.53215,338799999.0
2005-06-06 00:03:00,1.53213,1.53215,1.53206,1.5321,79999999.0
2005-06-06 00:04:00,1.532,1.53219,1.53199,1.53212,380899996.0
2005-06-06 00:05:00,1.53218,1.53218,1.53204,1.53212,210099999.0
2005-06-06 00:06:00,1.53207,1.53218,1.53199,1.53204,204300000.0
2005-06-06 00:07:00,1.53217,1.53222,1.53197,1.5321,290899997.0
2005-06-06 00:08:00,1.53207,1.5321,1.53194,1.532,67100000.0
2005-06-06 00:09:00,1.53236,1.53239,1.53205,1.53213,360999997.0
2005-06-06 00:10:00,1.53205,1.53215,1.53205,1.53205,67900002.0
2005-06-06 00:11:00,1.53213,1.53215,1.53198,1.53201,299500002.0
2005-06-06 00:12:00,1.53222,1.53246,1.53212,1.53235,131699998.0
2005-06-06 00:13:00,1.53215,1.53215,1.53192,1.53192,135800001.0
2005-06-06 00:14:00,1.53196,1.5321,1.53196,1.532,156100001.0
2005-06-06 00:15:00,1.532,1.5321,1.532,1.5321,122300003.0
2005-06-06 00:16:00,1.5321,1.5321,1.53195,1.532,159899997.0
2005-06-06 00:17:00,1.53203,1.53218,1.53189,1.5321,373400000.0
2005-06-06 00:18:00,1.53194,1.53218,1.5319,1.53218,451699997.0
2005-06-06 00:19:00,1.5321,1.53215,1.5321,1.53215,63200001.0
2005-06-06 00:20:00,1.53207,1.53218,1.53189,1.53208,339000006.0
2005-06-06 00:21:00,1.532,1.5322,1.53187,1.53207,307600003.0
2005-06-06 00:22:00,1.53196,1.5321,1.53192,1.5321,139799998.0
2005-06-06 00:23:00,1.53197,1.5321,1.53194,1.53194,217300000.0
2005-06-06 00:24:00,1.53215,1.53228,1.53188,1.53188,200699998.0
2005-06-06 00:25:00,1.532,1.53215,1.53192,1.53215,341200003.0
2005-06-06 00:26:00,1.53215,1.53215,1.53194,1.53194,233399998.0
2005-06-06 00:27:00,1.53219,1.53239,1.53208,1.53213,248299999.0
2005-06-06 00:28:00,1.53215,1.53215,1.53195,1.53207,269100000.0
2005-06-06 00:29:00,1.53195,1.5321,1.53195,1.53195,99100002.0
2005-06-06 00:30:00,1.5322,1.53229,1.53206,1.53206,272199999.0
2005-06-06 00:31:00,1.5321,1.53218,1.532,1.53205,232100001.0
2005-06-06 00:32:00,1.53194,1.53207,1.53194,1.53207,83899999.0
2005-06-06 00:33:00,1.5321,1.53215,1.532,1.532,281900005.0
2005-06-06 00:34:00,1.5321,1.53218,1.53195,1.53202,436499998.0
2005-06-06 00:35:00,1.53216,1.53223,1.53201,1.53201,447900006.0
2005-06-06 00:36:00,1.5321,1.53215,1.53205,1.53215,100299999.0
2005-06-06 00:37:00,1.53215,1.53215,1.53195,1.53198,46500000.0
2005-06-06 00:38:00,1.53213,1.53213,1.53206,1.53206,32800000.0
2005-06-06 00:39:00,1.53206,1.53216,1.53196,1.532,281100004.0
2005-06-06 00:40:00,1.53209,1.53215,1.532,1.5321,151799999.0
2005-06-06 00:41:00,1.53215,1.53215,1.53195,1.53195,181599997.0
2005-06-06 00:42:00,1.53199,1.53215,1.53195,1.53207,359700006.0
2005-06-06 00:43:00,1.5321,1.53215,1.53187,1.53206,432899999.0
2005-06-06 00:44:00,1.53207,1.53218,1.53196,1.53199,187800001.0
2005-06-06 00:45:00,1.532,1.53212,1.53195,1.53197,292499998.0
2005-06-06 00:46:00,1.5324,1.53253,1.5321,1.5321,487899998.0
2005-06-06 00:47:00,1.532,1.53215,1.532,1.53206,54300000.0
2005-06-06 00:48:00,1.53212,1.53225,1.53206,1.53219,242299998.0
2005-06-06 00:49:00,1.53218,1.53232,1.53211,1.53221,236200004.0
2005-06-06 00:50:00,1.5322,1.53225,1.53203,1.53217,469200002.0
2005-06-06 00:51:00,1.53193,1.53221,1.53193,1.53218,207500001.0
2005-06-06 00:52:00,1.53206,1.53215,1.53185,1.53215,293900002.0
2005-06-06 00:53:00,1.53207,1.53215,1.53186,1.53207,231100000.0
2005-06-06 00:54:00,1.53216,1.5323,1.53203,1.53216,217299999.0
2005-06-06 00:55:00,1.53202,1.53219,1.53197,1.53218,333700007.0
2005-06-06 00:56:00,1.532,1.5322,1.532,1.5322,178899999.0
2005-06-06 00:57:00,1.53212,1.53227,1.53196,1.53206,548300004.0
2005-06-06 00:58:00,1.53207,1.53223,1.53191,1.53217,146100000.0
2005-06-06 00:59:00,1.53209,1.53218,1.53192,1.532,268600000.0
2005-06-06 01:00:00,1.53195,1.53215,1.53195,1.53201,243799996.0
2005-06-06 01:01:00,1.53226,1.53251,1.53215,1.53227,260199993.0
2005-06-06 01:02:00,1.532,1.53215,1.532,1.53208,255899997.0
2005-06-06 01:03:00,1.53213,1.53213,1.53189,1.53202,280900001.0
2005-06-06 01:04:00,1.53206,1.53218,1.53196,1.5321,475900006.0
2005-06-06 01:05:00,1.5321,1.53215,1.53191,1.53207,424299998.0
2005-06-06 01:06:00,1.53215,1.53226,1.53203,1.53203,220900001.0
2005-06-06 01:07:00,1.53217,1.53228,1.53207,1.53218,303500000.0
2005-06-06 01:08:00,1.5327,1.53282,1.53243,1.53267,262600001.0
2005-06-06 01:09:00,1.53211,1.53223,1.53205,1.53217,132000002.0
2005-06-06 01:10:00,1.53225,1.53225,1.53201,1.53201,295800000.0
2005-06-06 01:11:00,1.53225,1.53225,1.5322,1.5322,7900000.0
2005-06-06 01:12:00,1.53222,1.53235,1.53206,1.53206,321499997.0
2005-06-06 01:13:00,1.53225,1.53232,1.53208,1.53208,207600000.0
2005-06-06 01:14:00,1.53226,1.53241,1.53222,1.53229,362600001.0
2005-06-06 01:15:00,1.53225,1.53225,1.53208,1.5321,276400005.0
2005-06-06 01:16:00,1.532,1.53215,1.532,1.53215,174899997.0
2005-06-06 01:17:00,1.53225,1.53248,1.53185,1.53185,268899996.0
2005-06-06 01:18:00,1.53232,1.53242,1.53216,1.53216,190200000.0
2005-06-06 01:19:00,1.53224,1.53233,1.532,1.53217,213400002.0
2005-06-06 01:20:00,1.53239,1.53239,1.53207,1.53207,139199999.0
2005-06-06 01:21:00,1.5322,1.53235,1.53216,1.53224,238899999.0
2005-06-06 01:22:00,1.53223,1.53233,1.53211,1.53224,135200001.0
2005-06-06 01:23:00,1.532,1.5321,1.53197,1.5321,17300000.0
2005-06-06 01:24:00,1.53197,1.53215,1.53197,1.532,68200000.0
2005-06-06 01:25:00,1.53198,1.5321,1.5319,1.5321,66300000.0
2005-06-06 01:26:00,1.53225,1.53225,1.5322,1.5322,96800001.0
2005-06-06 01:27:00,1.53215,1.5322,1.532,1.53208,585300000.0
2005-06-06 01:28:00,1.53211,1.53225,1.53211,1.53219,145100004.0
2005-06-06 01:29:00,1.53224,1.53229,1.53201,1.53226,315700000.0
2005-06-06 01:30:00,1.53216,1.53216,1.532,1.53202,89499999.0
2005-06-06 01:31:00,1.53217,1.53228,1.53176,1.53218,433800001.0
2005-06-06 01:32:00,1.53206,1.53215,1.5319,1.53215,374199999.0
2005-06-06 01:33:00,1.53237,1.53244,1.53211,1.53211,200000001.0
2005-06-06 01:34:00,1.532,1.53215,1.53181,1.53207,335599998.0
2005-06-06 01:35:00,1.5321,1.5321,1.53184,1.53184,200700000.0
2005-06-06 01:36:00,1.53181,1.53195,1.53174,1.5319,223400004.0
2005-06-06 01:37:00,1.53189,1.53207,1.53181,1.53194,353800005.0
2005-06-06 01:38:00,1.53213,1.53222,1.53199,1.5322,393400001.0
2005-06-06 01:39:00,1.53202,1.5322,1.53194,1.53208,290700003.0
2005-06-06 01:40:00,1.53205,1.5321,1.532,1.532,40699999.0
2005-06-06 01:41:00,1.53212,1.53227,1.5319,1.5321,381000001.0
2005-06-06 01:42:00,1.53202,1.53218,1.53202,1.53212,239700000.0
2005-06-06 01:43:00,1.53208,1.53215,1.532,1.5321,147800000.0
2005-06-06 01:44:00,1.53207,1.53215,1.53202,1.53202,111900000.0
2005-06-06 01:45:00,1.5321,1.53215,1.5321,1.53215,6400000.0
2005-06-06 01:46:00,1.532,1.53218,1.53196,1.53218,217700001.0
2005-06-06 01:47:00,1.53215,1.53215,1.53201,1.53205,248799999.0
2005-06-06 01:48:00,1.53204,1.53212,1.53191,1.53201,389299996.0
2005-06-06 01:49:00,1.53187,1.53209,1.53185,1.53209,131400002.0
2005-06-06 01:50:00,1.53208,1.53215,1.53196,1.53208,136100002.0
2005-06-06 01:51:00,1.53191,1.53221,1.53191,1.53218,116700000.0
2005-06-06 01:52:00,1.53206,1.53219,1.53197,1.53214,177799998.0
2005-06-06 01:53:00,1.53204,1.53218,1.53193,1.5321,193299996.0
2005-06-06 01:54:00,1.53207,1.53218,1.53193,1.532,160699997.0
2005-06-06 01:55:00,1.53203,1.53217,1.53191,1.53212,333100001.0
2005-06-06 01:56:00,1.53183,1.53207,1.53183,1.53203,188400001.0
2005-06-06 01:57:00,1.53216,1.53218,1.53199,1.53205,279900000.0
2005-06-06 01:58:00,1.53206,1.53222,1.53197,1.53208,215999999.0
2005-06-06 01:59:00,1.53212,1.53213,1.53192,1.53213,489099997.0
2005-06-06 02:00:00,1.53201,1.53201,1.53152,1.53156,278099999.0
2005-06-06 02:01:00,1.5316,1.53175,1.5316,1.53175,112699998.0
2005-06-06 02:02:00,1.53153,1.53174,1.53149,1.5315,243400003.0
2005-06-06 02:03:00,1.53158,1.53168,1.53147,1.53158,381600002.0
2005-06-06 02:04:00,1.53155,1.53155,1.53129,1.53147,486800004.0
2005-06-06 02:05:00,1.53139,1.53155,1.53127,1.53142,191599999.0
2005-06-06 02:06:00,1.53144,1.53161,1.53144,1.53157,220799999.0
2005-06-06 02:07:00,1.53149,1.53165,1.5313,1.53158,587099999.0
2005-06-06 02:08:00,1.53149,1.5316,1.53125,1.53142,220799999.0
2005-06-06 02:09:00,1.53144,1.53158,1.53144,1.53148,142099999.0
2005-06-06 02:10:00,1.53155,1.53167,1.53155,1.53167,37600000.0
2005-06-06 02:11:00,1.53154,1.53167,1.53136,1.5316,305100005.0
2005-06-06 02:12:00,1.53197,1.53197,1.53151,1.53151,228699998.0
2005-06-06 02:13:00,1.53156,1.53167,1.53149,1.53167,390700003.0
2005-06-06 02:14:00,1.5316,1.53175,1.53157,1.53175,302800003.0
2005-06-06 02:15:00,1.5316,1.53175,1.53151,1.53165,237600003.0
2005-06-06 02:16:00,1.53185,1.53185,1.53135,1.53135,207799999.0
2005-06-06 02:17:00,1.53153,1.53167,1.53143,1.53162,167399999.0
2005-06-06 02:18:00,1.53168,1.53168,1.53155,1.53155,103800001.0
2005-06-06 02:19:00,1.53157,1.53188,1.53157,1.53179,156399998.0
2005-06-06 02:20:00,1.53174,1.53183,1.53149,1.53168,335799996.0
2005-06-06 02:21:00,1.53166,1.53189,1.53166,1.53189,525899998.0
2005-06-06 02:22:00,1.53164,1.53187,1.53164,1.53187,390899998.0
2005-06-06 02:23:00,1.53185,1.53195,1.53171,1.53171,266699999.0
2005-06-06 02:24:00,1.53173,1.53178,1.5315,1.53172,364600001.0
2005-06-06 02:25:00,1.53173,1.53173,1.53153,1.53167,277200000.0
2005-06-06 02:26:00,1.5317,1.5317,1.5316,1.5316,81599999.0
2005-06-06 02:27:00,1.53168,1.53175,1.53152,1.53165,169899998.0
2005-06-06 02:28:00,1.53164,1.53172,1.53148,1.53148,232999999.0
2005-06-06 02:29:00,1.53148,1.53175,1.53147,1.53175,321100001.0
2005-06-06 02:30:00,1.5314,1.53175,1.5314,1.53175,99200001.0
2005-06-06 02:31:00,1.53156,1.53184,1.53156,1.53172,266100006.0
2005-06-06 02:32:00,1.53171,1.53185,1.53163,1.53168,242800002.0
2005-06-06 02:33:00,1.53207,1.53207,1.5316,1.53177,253700000.0
2005-06-06 02:34:00,1.5318,1.5318,1.5317,1.5317,16000000.0
2005-06-06 02:35:00,1.53183,1.53188,1.53165,1.53182,422500000.0
2005-06-06 02:36:00,1.53167,1.53189,1.53162,1.53181,493600003.0
2005-06-06 02:37:00,1.53165,1.53192,1.53165,1.53184,211400000.0
2005-06-06 02:38:00,1.53166,1.53178,1.53166,1.53178,43100002.0
2005-06-06 02:39:00,1.53183,1.53191,1.53176,1.53191,167800003.0
2005-06-06 02:40:00,1.53184,1.53187,1.53184,1.53187,32000000.0
2005-06-06 02:41:00,1.53167,1.53185,1.5316,1.5316,373600002.0
2005-06-06 02:42:00,1.5317,1.53185,1.53162,1.53175,244500000.0
2005-06-06 02:43:00,1.53176,1.53182,1.53174,1.53178,79899999.0
2005-06-06 02:44:00,1.5316,1.53188,1.53146,1.5317,542400005.0
2005-06-06 02:45:00,1.53167,1.53181,1.53163,1.5317,297999999.0
2005-06-06 02:46:00,1.53168,1.53168,1.53146,1.53146,55899999.0
2005-06-06 02:47:00,1.53152,1.53172,1.53151,1.53168,256400001.0
2005-06-06 02:48:00,1.53165,1.53168,1.53146,1.5316,239700004.0
2005-06-06 02:49:00,1.53154,1.53172,1.53154,1.5316,275900003.0
2005-06-06 02:50:00,1.53152,1.53165,1.53152,1.53165,17700000.0
2005-06-06 02:51:00,1.53165,1.53165,1.53147,1.53154,291700005.0
2005-06-06 02:52:00,1.53161,1.53173,1.53145,1.53155,449900000.0
2005-06-06 02:53:00,1.53164,1.53173,1.53151,1.53168,258000003.0
2005-06-06 02:54:00,1.53157,1.53169,1.53157,1.53169,50299999.0
2005-06-06 02:55:00,1.5316,1.5316,1.53146,1.53146,52800000.0
2005-06-06 02:56:00,1.53148,1.5316,1.5314,1.53155,155400000.0
2005-06-06 02:57:00,1.53158,1.53165,1.53137,1.5316,218100004.0
2005-06-06 02:58:00,1.53149,1.53157,1.53134,1.53136,234800000.0
2005-06-06 02:59:00,1.53141,1.53154,1.53137,1.53144,237100000.0
2005-06-06 03:00:00,1.53135,1.53152,1.53125,1.53143,189300001.0
2005-06-06 03:01:00,1.53147,1.53154,1.53134,1.53138,501000005.0
2005-06-06 03:02:00,1.53134,1.53161,1.5312,1.5314,116500000.0
2005-06-06 03:03:00,1.53147,1.53155,1.53133,1.53145,81700001.0
2005-06-06 03:04:00,1.5315,1.5315,1.53132,1.53132,35600001.0
2005-06-06 03:05:00,1.5314,1.5315,1.5314,1.5315,60700001.0
2005-06-06 03:06:00,1.5315,1.53158,1.53144,1.53147,328499998.0
2005-06-06 03:07:00,1.5313,1.5315,1.5313,1.5315,246000003.0
2005-06-06 03:08:00,1.53153,1.53163,1.53145,1.53149,156200000.0
2005-06-06 03:09:00,1.53158,1.53158,1.53138,1.53158,147500000.0
2005-06-06 03:10:00,1.53152,1.53172,1.53143,1.5316,293000001.0
2005-06-06 03:11:00,1.5316,1.53189,1.53146,1.53163,323900001.0
2005-06-06 03:12:00,1.53158,1.53177,1.53146,1.53177,205899998.0
2005-06-06 03:13:00,1.53154,1.53179,1.5314,1.5314,246300002.0
2005-06-06 03:14:00,1.53153,1.53178,1.53153,1.53175,212200001.0
2005-06-06 03:15:00,1.53161,1.53168,1.53148,1.53161,84600002.0
2005-06-06 03:16:00,1.53155,1.53162,1.53125,1.53125,189500001.0
2005-06-06 03:17:00,1.53158,1.53158,1.53146,1.53146,43200001.0
2005-06-06 03:18:00,1.53145,1.53157,1.53136,1.53144,274600006.0
2005-06-06 03:19:00,1.53149,1.53156,1.5314,1.53156,242900000.0
2005-06-06 03:20:00,1.53154,1.53161,1.53145,1.53153,201300000.0
2005-06-06 03:21:00,1.53149,1.53149,1.53135,1.53139,266800001.0
2005-06-06 03:22:00,1.53139,1.53149,1.53137,1.53141,27200000.0
2005-06-06 03:23:00,1.53135,1.53157,1.53135,1.53154,231499997.0
2005-06-06 03:24:00,1.53154,1.53171,1.53154,1.5316,261899999.0
2005-06-06 03:25:00,1.5315,1.5315,1.5314,1.5314,20800000.0
2005-06-06 03:26:00,1.53147,1.53147,1.53134,1.53134,30299999.0
2005-06-06 03:27:00,1.5316,1.53181,1.53126,1.53132,522799997.0
2005-06-06 03:28:00,1.53155,1.53155,1.53146,1.53146,151500001.0
2005-06-06 03:29:00,1.53135,1.53158,1.53135,1.53158,23000000.0
2005-06-06 03:30:00,1.53136,1.53148,1.53136,1.53148,47100000.0
2005-06-06 03:31:00,1.53152,1.53165,1.53145,1.53153,307899999.0
2005-06-06 03:32:00,1.53143,1.53158,1.53129,1.53147,260599997.0
2005-06-06 03:33:00,1.53147,1.53155,1.53136,1.53144,173300001.0
2005-06-06 03:34:00,1.53155,1.53155,1.53132,1.53148,422500004.0
2005-06-06 03:35:00,1.53175,1.53175,1.53128,1.53143,307200000.0
2005-06-06 03:36:00,1.53138,1.53149,1.53125,1.53137,342600000.0
2005-06-06 03:37:00,1.53134,1.53158,1.53134,1.53158,265400000.0
2005-06-06 03:38:00,1.53165,1.53165,1.53152,1.53152,122900000.0
2005-06-06 03:39:00,1.53151,1.5316,1.5314,1.53159,357599997.0
2005-06-06 03:40:00,1.53165,1.53165,1.53135,1.5314,231899999.0
2005-06-06 03:41:00,1.53153,1.5316,1.53134,1.53147,190999998.0
2005-06-06 03:42:00,1.5315,1.53165,1.53144,1.5316,354600001.0
2005-06-06 03:43:00,1.53145,1.53165,1.53141,1.53155,312199999.0
2005-06-06 03:44:00,1.53147,1.53165,1.53147,1.53165,78499999.0
2005-06-06 03:45:00,1.53165,1.53165,1.53141,1.53148,186900000.0
2005-06-06 03:46:00,1.53168,1.53182,1.53135,1.53137,255600004.0
2005-06-06 03:47:00,1.53146,1.53165,1.53146,1.53165,92100001.0
2005-06-06 03:48:00,1.53157,1.53165,1.53141,1.53155,169700002.0
2005-06-06 03:49:00,1.53161,1.53168,1.53143,1.5316,329900003.0
2005-06-06 03:50:00,1.53153,1.53162,1.53137,1.53162,170099998.0
2005-06-06 03:51:00,1.53166,1.53173,1.53151,1.53166,126299998.0
2005-06-06 03:52:00,1.53157,1.53164,1.53143,1.53157,164000003.0
2005-06-06 03:53:00,1.5316,1.53165,1.53152,1.53158,39200000.0
2005-06-06 03:54:00,1.53165,1.53165,1.5316,1.5316,47900000.0
2005-06-06 03:55:00,1.53136,1.53153,1.53136,1.53153,21600000.0
2005-06-06 03:56:00,1.53155,1.53165,1.5314,1.53157,282000000.0
2005-06-06 03:57:00,1.53149,1.53175,1.53149,1.53155,230700005.0
2005-06-06 03:58:00,1.53164,1.53166,1.5314,1.5314,320400002.0
2005-06-06 03:59:00,1.53144,1.53174,1.53144,1.53163,400100000.0
2005-06-06 04:00:00,1.53158,1.53165,1.53152,1.5316,101499999.0
2005-06-06 04:01:00,1.5316,1.53167,1.53143,1.53147,350100000.0
2005-06-06 04:02:00,1.5316,1.53167,1.53151,1.5316,218500002.0
2005-06-06 04:03:00,1.53147,1.53175,1.53138,1.53149,316699995.0
2005-06-06 04:04:00,1.5316,1.53165,1.5316,1.53165,115000000.0
2005-06-06 04:05:00,1.5315,1.53158,1.53138,1.53152,266200001.0
2005-06-06 04:06:00,1.5314,1.53163,1.53139,1.53163,219399998.0
2005-06-06 04:07:00,1.5316,1.53165,1.53139,1.53155,322800007.0
2005-06-06 04:08:00,1.5315,1.53155,1.53132,1.53147,171799999.0
2005-06-06 04:09:00,1.53111,1.53163,1.53111,1.53163,172600000.0
2005-06-06 04:10:00,1.5314,1.53155,1.5314,1.53155,116700000.0
2005-06-06 04:11:00,1.53161,1.53185,1.53148,1.53163,320900001.0
2005-06-06 04:12:00,1.53153,1.53157,1.53145,1.53145,33400000.0
2005-06-06 04:13:00,1.53154,1.53161,1.53139,1.53145,97399998.0
2005-06-06 04:14:00,1.53151,1.53164,1.53144,1.53156,288500001.0
2005-06-06 04:15:00,1.5315,1.53155,1.5315,1.53155,55000001.0
2005-06-06 04:16:00,1.53153,1.53158,1.53132,1.53141,266200001.0
2005-06-06 04:17:00,1.5314,1.5315,1.5314,1.5315,153299999.0
2005-06-06 04:18:00,1.5315,1.53155,1.53142,1.53148,67000000.0
2005-06-06 04:19:00,1.53145,1.5315,1.53128,1.5313,367300006.0
2005-06-06 04:20:00,1.53153,1.53153,1.53125,1.53125,103899999.0
2005-06-06 04:21:00,1.5315,1.53158,1.53135,1.53135,176900003.0
2005-06-06 04:22:00,1.53161,1.53188,1.53137,1.53165,380900002.0
2005-06-06 04:23:00,1.53145,1.53155,1.5313,1.53139,355200001.0
2005-06-06 04:24:00,1.53141,1.53155,1.53132,1.5315,237400002.0
2005-06-06 04:25:00,1.53147,1.53155,1.53125,1.53147,459099998.0
2005-06-06 04:26:00,1.53155,1.53155,1.5314,1.53148,392100000.0
2005-06-06 04:27:00,1.53155,1.53162,1.53155,1.53162,41200000.0
2005-06-06 04:28:00,1.53153,1.53159,1.53142,1.53152,40000000.0
2005-06-06 04:29:00,1.53145,1.53166,1.53129,1.53147,380200005.0
2005-06-06 04:30:00,1.53133,1.53157,1.53133,1.53157,135800000.0
2005-06-06 04:31:00,1.53152,1.53165,1.53152,1.53165,75900000.0
2005-06-06 04:32:00,1.53158,1.5316,1.53146,1.53149,257300000.0
2005-06-06 04:33:00,1.53164,1.53174,1.53158,1.53168,112000000.0
2005-06-06 04:34:00,1.53172,1.53172,1.53151,1.53157,235899999.0
2005-06-06 04:35:00,1.5317,1.53175,1.5315,1.5316,133400000.0
2005-06-06 04:36:00,1.53175,1.53175,1.5317,1.5317,12000000.0
2005-06-06 04:37:00,1.53177,1.53177,1.53154,1.53154,263000001.0
2005-06-06 04:38:00,1.5317,1.53175,1.53161,1.53164,349300001.0
2005-06-06 04:39:00,1.53151,1.53183,1.53148,1.53177,466100005.0
2005-06-06 04:40:00,1.53165,1.53165,1.53145,1.53145,189900002.0
2005-06-06 04:41:00,1.5316,1.5316,1.53141,1.53141,132500000.0
2005-06-06 04:42:00,1.5316,1.53165,1.5315,1.5315,378000002.0
2005-06-06 04:43:00,1.53156,1.53168,1.53143,1.53155,178500000.0
2005-06-06 04:44:00,1.5316,1.53165,1.5316,1.53165,16800000.0
2005-06-06 04:45:00,1.53149,1.53187,1.53144,1.53184,437500002.0
2005-06-06 04:46:00,1.5315,1.5316,1.5315,1.5316,41500000.0
2005-06-06 04:47:00,1.5316,1.53165,1.5314,1.53153,187299997.0
2005-06-06 04:48:00,1.53168,1.53173,1.53151,1.53152,309200001.0
2005-06-06 04:49:00,1.53167,1.53167,1.53141,1.53148,414899999.0
2005-06-06 04:50:00,1.53143,1.5316,1.53134,1.5316,205099999.0
2005-06-06 04:51:00,1.5315,1.5316,1.5315,1.5316,118099997.0
2005-06-06 04:52:00,1.5316,1.5316,1.5315,1.5315,10900000.0
2005-06-06 04:53:00,1.53142,1.53168,1.53142,1.5315,28800000.0
2005-06-06 04:54:00,1.5315,1.5316,1.53139,1.53148,75700000.0
2005-06-06 04:55:00,1.53142,1.5316,1.53142,1.5316,107000000.0
2005-06-06 04:56:00,1.53161,1.53171,1.53153,1.53159,274700003.0
2005-06-06 04:57:00,1.5316,1.53165,1.53145,1.53158,262300006.0
2005-06-06 04:58:00,1.53166,1.53179,1.53157,1.5316,455799997.0
2005-06-06 04:59:00,1.53169,1.53178,1.53166,1.53178,114799998.0
2005-06-06 05:00:00,1.53173,1.53188,1.53165,1.53177,385999993.0
2005-06-06 05:01:00,1.53173,1.53188,1.53173,1.53188,279100002.0
2005-06-06 05:02:00,1.53167,1.53196,1.53167,1.53196,218000002.0
2005-06-06 05:03:00,1.53205,1.53205,1.53183,1.53185,261299999.0
2005-06-06 05:04:00,1.53195,1.53203,1.53174,1.53187,233500005.0
2005-06-06 05:05:00,1.53178,1.53203,1.53174,1.53188,308599996.0
2005-06-06 05:06:00,1.53168,1.53179,1.53162,1.53172,328899997.0
2005-06-06 05:07:00,1.53185,1.53197,1.53168,1.53171,283100000.0
2005-06-06 05:08:00,1.5316,1.53182,1.53153,1.53169,186500003.0
2005-06-06 05:09:00,1.53157,1.53183,1.53157,1.53173,361800004.0
2005-06-06 05:10:00,1.53184,1.53205,1.53167,1.53195,404899996.0
2005-06-06 05:11:00,1.53202,1.53202,1.53177,1.53177,311700005.0
2005-06-06 05:12:00,1.53175,1.53191,1.53161,1.53176,229500003.0
2005-06-06 05:13:00,1.53178,1.53183,1.53162,1.53171,394499996.0
2005-06-06 05:14:00,1.53169,1.53182,1.53162,1.5317,177400000.0
2005-06-06 05:15:00,1.53173,1.53181,1.53153,1.53153,108400000.0
2005-06-06 05:16:00,1.53158,1.53175,1.53154,1.53163,440800004.0
2005-06-06 05:17:00,1.53163,1.53171,1.53157,1.53157,39400000.0
2005-06-06 05:18:00,1.53151,1.53165,1.53148,1.53149,292099994.0
2005-06-06 05:19:00,1.53167,1.53172,1.53148,1.53159,228700003.0
2005-06-06 05:20:00,1.53162,1.53169,1.53153,1.53158,64800001.0
2005-06-06 05:21:00,1.53154,1.53167,1.53132,1.53151,269700001.0
2005-06-06 05:22:00,1.53154,1.53169,1.53154,1.53168,162200003.0
2005-06-06 05:23:00,1.53174,1.53185,1.53165,1.53173,111700000.0
2005-06-06 05:24:00,1.53153,1.5319,1.53153,1.53173,359200000.0
2005-06-06 05:25:00,1.53169,1.5318,1.53155,1.53156,271699999.0
2005-06-06 05:26:00,1.5316,1.53165,1.53152,1.53158,83900000.0
2005-06-06 05:27:00,1.53151,1.53166,1.53135,1.53149,270800003.0
2005-06-06 05:28:00,1.53168,1.53187,1.53161,1.53175,195400000.0
2005-06-06 05:29:00,1.53157,1.53165,1.53153,1.53165,45700000.0
2005-06-06 05:30:00,1.5316,1.5316,1.5315,1.5315,28800000.0
2005-06-06 05:31:00,1.53152,1.53193,1.53147,1.53191,210400002.0
2005-06-06 05:32:00,1.53163,1.5318,1.53155,1.53157,257099998.0
2005-06-06 05:33:00,1.53139,1.53167,1.53139,1.53165,284800000.0
2005-06-06 05:34:00,1.53149,1.53165,1.53142,1.53165,267400002.0
2005-06-06 05:35:00,1.53165,1.53173,1.53158,1.53163,121500000.0
2005-06-06 05:36:00,1.5316,1.53187,1.5316,1.53182,361699999.0
2005-06-06 05:37:00,1.53182,1.53197,1.5317,1.53185,349200002.0
2005-06-06 05:38:00,1.53176,1.5319,1.53163,1.53173,405700002.0
2005-06-06 05:39:00,1.53161,1.53185,1.53161,1.53177,286099998.0
2005-06-06 05:40:00,1.53175,1.53185,1.5316,1.53175,116900000.0
2005-06-06 05:41:00,1.53178,1.53192,1.53171,1.53177,272499998.0
2005-06-06 05:42:00,1.53186,1.53186,1.53167,1.53167,103800001.0
2005-06-06 05:43:00,1.53182,1.53201,1.5318,1.53191,192699999.0
2005-06-06 05:44:00,1.53185,1.53185,1.53163,1.53163,71900000.0
2005-06-06 05:45:00,1.53172,1.53185,1.53172,1.5318,188800001.0
2005-06-06 05:46:00,1.53185,1.53185,1.53168,1.53168,95700003.0
2005-06-06 05:47:00,1.53172,1.53181,1.53154,1.53178,297900002.0
2005-06-06 05:48:00,1.53185,1.53195,1.53166,1.53166,550000005.0
2005-06-06 05:49:00,1.53187,1.53216,1.53181,1.53199,264200000.0
2005-06-06 05:50:00,1.53195,1.53195,1.53172,1.53179,341699996.0
2005-06-06 05:51:00,1.53185,1.53185,1.53159,1.53159,166100002.0
2005-06-06 05:52:00,1.53167,1.53201,1.53165,1.53165,442300001.0
2005-06-06 05:53:00,1.53162,1.53211,1.53162,1.53211,554600002.0
2005-06-06 05:54:00,1.53207,1.53221,1.53172,1.5318,283799998.0
2005-06-06 05:55:00,1.53179,1.53195,1.53167,1.53181,167799998.0
2005-06-06 05:56:00,1.53185,1.53213,1.53174,1.53184,264599998.0
2005-06-06 05:57:00,1.53192,1.53198,1.5318,1.53191,184399998.0
2005-06-06 05:58:00,1.53179,1.53189,1.53163,1.53184,290200001.0
2005-06-06 05:59:00,1.53197,1.53207,1.53181,1.53195,333999998.0
2005-06-06 06:00:00,1.53177,1.53195,1.53168,1.53195,193300000.0
2005-06-06 06:01:00,1.53193,1.53203,1.53176,1.53189,333900001.0
2005-06-06 06:02:00,1.53175,1.53201,1.53174,1.53201,138700002.0
2005-06-06 06:03:00,1.53184,1.53226,1.53174,1.53226,272300002.0
2005-06-06 06:04:00,1.53203,1.53223,1.53171,1.53173,393199999.0
2005-06-06 06:05:00,1.53199,1.53219,1.53193,1.53202,254799997.0
2005-06-06 06:06:00,1.53218,1.53218,1.53175,1.53184,522299997.0
2005-06-06 06:07:00,1.53181,1.53227,1.53181,1.53208,307000000.0
2005-06-06 06:08:00,1.53208,1.53221,1.53195,1.5321,229000001.0
2005-06-06 06:09:00,1.53223,1.53223,1.53203,1.53223,487000002.0
2005-06-06 06:10:00,1.53216,1.53229,1.53198,1.53225,299599999.0
2005-06-06 06:11:00,1.53215,1.53218,1.53197,1.53201,227500003.0
2005-06-06 06:12:00,1.53205,1.53215,1.5319,1.53209,240499997.0
2005-06-06 06:13:00,1.5321,1.53213,1.532,1.53206,186100000.0
2005-06-06 06:14:00,1.53197,1.53207,1.5318,1.53187,154700002.0
2005-06-06 06:15:00,1.53183,1.53193,1.53177,1.53186,131200002.0
2005-06-06 06:16:00,1.53188,1.5319,1.53172,1.5319,295799999.0
2005-06-06 06:17:00,1.53192,1.53192,1.53169,1.53182,219199998.0
2005-06-06 06:18:00,1.53193,1.53193,1.5317,1.53172,309600000.0
2005-06-06 06:19:00,1.53169,1.53185,1.53155,1.53168,360499996.0
2005-06-06 06:20:00,1.53173,1.53173,1.53151,1.53151,337199998.0
2005-06-06 06:21:00,1.5316,1.53165,1.5316,1.53165,12800000.0
2005-06-06 06:22:00,1.53154,1.53163,1.53138,1.53153,323700004.0
2005-06-06 06:23:00,1.53153,1.53166,1.53128,1.53151,457300001.0
2005-06-06 06:24:00,1.53147,1.53159,1.53136,1.53158,174899998.0
2005-06-06 06:25:00,1.53152,1.53165,1.53141,1.53141,397499998.0
2005-06-06 06:26:00,1.53156,1.53163,1.53132,1.53151,336499999.0
2005-06-06 06:27:00,1.53157,1.53164,1.53147,1.53153,319900004.0
2005-06-06 06:28:00,1.53168,1.53181,1.53129,1.53129,444099997.0
2005-06-06 06:29:00,1.53149,1.5316,1.53139,1.53156,531100002.0
2005-06-06 06:30:00,1.53147,1.53147,1.53134,1.53134,28000000.0
2005-06-06 06:31:00,1.53144,1.53153,1.53136,1.53147,142199997.0
2005-06-06 06:32:00,1.53153,1.53172,1.53148,1.53156,295100005.0
2005-06-06 06:33:00,1.53152,1.53165,1.53152,1.53162,96800002.0
2005-06-06 06:34:00,1.53163,1.53172,1.5315,1.53168,371700004.0
2005-06-06 06:35:00,1.5316,1.53169,1.53148,1.5315,332500006.0
2005-06-06 06:36:00,1.53168,1.53175,1.53147,1.53151,231999996.0
2005-06-06 06:37:00,1.53151,1.53187,1.53151,1.53155,452199997.0
2005-06-06 06:38:00,1.53149,1.53163,1.53147,1.53155,127699999.0
2005-06-06 06:39:00,1.53162,1.5317,1.53144,1.53158,244999996.0
2005-06-06 06:40:00,1.53146,1.53171,1.53145,1.53157,417800004.0
2005-06-06 06:41:00,1.53156,1.53164,1.53145,1.53158,264400001.0
2005-06-06 06:42:00,1.5315,1.53165,1.5315,1.53165,189900000.0
2005-06-06 06:43:00,1.53174,1.5318,1.53148,1.53178,432300005.0
2005-06-06 06:44:00,1.53147,1.5316,1.53142,1.5316,295399996.0
2005-06-06 06:45:00,1.53133,1.53151,1.53132,1.53133,327700000.0
2005-06-06 06:46:00,1.53152,1.53154,1.5313,1.5313,295600001.0
2005-06-06 06:47:00,1.53147,1.53161,1.5314,1.53144,271700000.0
2005-06-06 06:48:00,1.5315,1.5315,1.53136,1.53138,234399999.0
2005-06-06 06:49:00,1.53137,1.53148,1.53123,1.5313,356599997.0
2005-06-06 06:50:00,1.53133,1.5314,1.53115,1.5313,290300000.0
2005-06-06 06:51:00,1.5314,1.53146,1.53131,1.53142,246099997.0
2005-06-06 06:52:00,1.53147,1.53154,1.53135,1.53142,141600001.0
2005-06-06 06:53:00,1.53134,1.5314,1.53124,1.53128,270300001.0
2005-06-06 06:54:00,1.53123,1.53148,1.53123,1.5314,319899996.0
2005-06-06 06:55:00,1.53143,1.53153,1.53129,1.53145,290600002.0
2005-06-06 06:56:00,1.53135,1.5314,1.53121,1.53133,246800003.0
2005-06-06 06:57:00,1.5314,1.53148,1.53127,1.5313,292999998.0
2005-06-06 06:58:00,1.5314,1.53145,1.5314,1.53145,225999997.0
2005-06-06 06:59:00,1.5314,1.53145,1.53131,1.53136,399299997.0
2005-06-06 07:00:00,1.53138,1.53145,1.53123,1.53134,304900003.0
2005-06-06 07:01:00,1.5314,1.53145,1.5313,1.53139,163800001.0
2005-06-06 07:02:00,1.5313,1.5314,1.5313,1.5314,70499998.0
2005-06-06 07:03:00,1.53132,1.53156,1.53097,1.53133,406999999.0
2005-06-06 07:04:00,1.5311,1.53145,1.5311,1.53145,362200005.0
2005-06-06 07:05:00,1.53135,1.53145,1.53127,1.53145,232300001.0
2005-06-06 07:06:00,1.53134,1.53145,1.53126,1.53131,188499999.0
2005-06-06 07:07:00,1.53137,1.53138,1.53119,1.53132,200600003.0
2005-06-06 07:08:00,1.5311,1.53125,1.5311,1.53125,35899999.0
2005-06-06 07:09:00,1.53111,1.53129,1.53102,1.53116,453599996.0
2005-06-06 07:10:00,1.53113,1.5312,1.53099,1.53107,104799999.0
2005-06-06 07:11:00,1.53117,1.53125,1.53106,1.5311,172499998.0
2005-06-06 07:12:00,1.53105,1.53117,1.53093,1.53101,229400004.0
2005-06-06 07:13:00,1.53095,1.53119,1.53094,1.53103,247100003.0
2005-06-06 07:14:00,1.53089,1.53111,1.53089,1.53111,66499998.0
2005-06-06 07:15:00,1.53096,1.53113,1.53083,1.53113,333599996.0
2005-06-06 07:16:00,1.53091,1.53112,1.53091,1.5311,262200002.0
2005-06-06 07:17:00,1.53112,1.53117,1.53091,1.53105,260500004.0
2005-06-06 07:18:00,1.53112,1.5312,1.53099,1.53104,234900000.0
2005-06-06 07:19:00,1.53102,1.53124,1.53102,1.5311,264400002.0
2005-06-06 07:20:00,1.53095,1.53117,1.53095,1.5311,270700001.0
2005-06-06 07:21:00,1.53112,1.53125,1.5311,1.53118,147399998.0
2005-06-06 07:22:00,1.53106,1.53127,1.53101,1.53127,183600001.0
2005-06-06 07:23:00,1.53111,1.53127,1.53111,1.53127,59299999.0
2005-06-06 07:24:00,1.53132,1.53132,1.53112,1.53112,198999998.0
2005-06-06 07:25:00,1.5312,1.53135,1.53108,1.53121,284100000.0
2005-06-06 07:26:00,1.53133,1.53142,1.53117,1.53134,270099996.0
2005-06-06 07:27:00,1.53125,1.53138,1.53113,1.53131,134400000.0
2005-06-06 07:28:00,1.53134,1.53141,1.53123,1.53124,163999996.0
2005-06-06 07:29:00,1.53145,1.53157,1.53138,1.53142,260799995.0
2005-06-06 07:30:00,1.53134,1.53134,1.53112,1.53132,241399998.0
2005-06-06 07:31:00,1.53118,1.53128,1.5311,1.53125,153399998.0
2005-06-06 07:32:00,1.53122,1.53122,1.53093,1.53093,302899999.0
2005-06-06 07:33:00,1.53117,1.53138,1.53112,1.53128,140900002.0
2005-06-06 07:34:00,1.5313,1.53145,1.53124,1.5314,292700003.0
2005-06-06 07:35:00,1.5312,1.53138,1.53118,1.5312,381599999.0
2005-06-06 07:36:00,1.53109,1.53121,1.53105,1.53113,163399999.0
2005-06-06 07:37:00,1.53129,1.53131,1.53115,1.53119,83800002.0
2005-06-06 07:38:00,1.53127,1.53133,1.53119,1.53121,90299998.0
2005-06-06 07:39:00,1.5312,1.53131,1.53108,1.53129,294800001.0
2005-06-06 07:40:00,1.53132,1.53149,1.53123,1.53139,176700002.0
2005-06-06 07:41:00,1.53131,1.53152,1.53119,1.53146,395100003.0
2005-06-06 07:42:00,1.5314,1.5316,1.53139,1.53152,197100000.0
2005-06-06 07:43:00,1.5313,1.53151,1.5313,1.53146,321700004.0
2005-06-06 07:44:00,1.5313,1.53153,1.5313,1.53138,135899998.0
2005-06-06 07:45:00,1.53143,1.53151,1.53126,1.5314,165000002.0
2005-06-06 07:46:00,1.53129,1.53141,1.53106,1.53107,224499999.0
2005-06-06 07:47:00,1.5312,1.53132,1.53114,1.53128,155499999.0
2005-06-06 07:48:00,1.53124,1.53135,1.53115,1.5313,274400000.0
2005-06-06 07:49:00,1.53133,1.53144,1.53123,1.53128,192899999.0
2005-06-06 07:50:00,1.53147,1.53153,1.53139,1.53141,99099998.0
2005-06-06 07:51:00,1.5316,1.5316,1.53131,1.53131,341399999.0
2005-06-06 07:52:00,1.53138,1.5314,1.53124,1.53127,203500002.0
2005-06-06 07:53:00,1.53126,1.53138,1.53126,1.53138,38900000.0
2005-06-06 07:54:00,1.53117,1.53152,1.53117,1.53139,405000003.0
2005-06-06 07:55:00,1.53136,1.53164,1.53123,1.53138,353000001.0
2005-06-06 07:56:00,1.53144,1.53147,1.53141,1.53145,54500002.0
2005-06-06 07:57:00,1.53136,1.53136,1.53122,1.53128,157499998.0
2005-06-06 07:58:00,1.53133,1.53133,1.53092,1.53112,367300004.0
2005-06-06 07:59:00,1.53115,1.53126,1.53107,1.5312,270699995.0
2005-06-06 08:00:00,1.53102,1.53102,1.53087,1.53087,77699999.0
2005-06-06 08:01:00,1.531,1.53111,1.53091,1.53102,335800003.0
2005-06-06 08:02:00,1.53108,1.53109,1.53088,1.53098,379500001.0
2005-06-06 08:03:00,1.53091,1.5311,1.53082,1.53094,300900002.0
2005-06-06 08:04:00,1.53114,1.53114,1.53088,1.53107,198100003.0
2005-06-06 08:05:00,1.53117,1.53118,1.53099,1.53103,314400002.0
2005-06-06 08:06:00,1.53109,1.5311,1.53081,1.53081,288500002.0
2005-06-06 08:07:00,1.531,1.53115,1.53088,1.53115,531999995.0
2005-06-06 08:08:00,1.53098,1.5312,1.53098,1.53098,151599997.0
2005-06-06 08:09:00,1.53084,1.53107,1.53084,1.53101,470199996.0
2005-06-06 08:10:00,1.53057,1.53106,1.53057,1.53106,136299999.0
2005-06-06 08:11:00,1.53105,1.53115,1.53089,1.53107,251700005.0
2005-06-06 08:12:00,1.53104,1.53114,1.53097,1.53112,144000003.0
2005-06-06 08:13:00,1.53132,1.5315,1.53124,1.53142,316700002.0
2005-06-06 08:14:00,1.53132,1.53146,1.53111,1.53128,371499999.0
2005-06-06 08:15:00,1.53128,1.5313,1.53114,1.53122,74099997.0
2005-06-06 08:16:00,1.53127,1.53127,1.53094,1.53109,195700004.0
2005-06-06 08:17:00,1.53099,1.5312,1.53095,1.53099,383399999.0
2005-06-06 08:18:00,1.53093,1.53093,1.53082,1.5309,149400000.0
2005-06-06 08:19:00,1.53086,1.53105,1.53083,1.53097,207400001.0
2005-06-06 08:20:00,1.53098,1.53108,1.53086,1.53105,170700002.0
2005-06-06 08:21:00,1.53079,1.53131,1.53079,1.53131,205300001.0
2005-06-06 08:22:00,1.53123,1.53123,1.53099,1.53099,46100000.0
2005-06-06 08:23:00,1.53085,1.53103,1.53073,1.53098,182000001.0
2005-06-06 08:24:00,1.53114,1.53142,1.53112,1.53118,228499995.0
2005-06-06 08:25:00,1.53114,1.5313,1.53102,1.53102,220600002.0
2005-06-06 08:26:00,1.53122,1.53128,1.53107,1.53114,192599999.0
2005-06-06 08:27:00,1.5309,1.5312,1.5309,1.53119,252400000.0
2005-06-06 08:28:00,1.53124,1.53135,1.5311,1.5311,233200000.0
2005-06-06 08:29:00,1.53118,1.53125,1.53103,1.53113,254600000.0
2005-06-06 08:30:00,1.53114,1.53133,1.53114,1.53123,375899999.0
2005-06-06 08:31:00,1.53098,1.53127,1.53098,1.53127,351300006.0
2005-06-06 08:32:00,1.53118,1.53132,1.53114,1.53122,167100002.0
2005-06-06 08:33:00,1.53117,1.53133,1.53112,1.53122,337900004.0
2005-06-06 08:34:00,1.53107,1.53119,1.53105,1.53109,150600002.0
2005-06-06 08:35:00,1.53122,1.5313,1.53094,1.53107,410600002.0
2005-06-06 08:36:00,1.53105,1.53119,1.53098,1.53102,292899998.0
2005-06-06 08:37:00,1.53101,1.53113,1.53093,1.53113,289200000.0
2005-06-06 08:38:00,1.53115,1.53129,1.53109,1.53129,201300003.0
2005-06-06 08:39:00,1.53124,1.53131,1.53117,1.53123,72700000.0
2005-06-06 08:40:00,1.53121,1.53134,1.53111,1.53132,156600000.0
2005-06-06 08:41:00,1.53141,1.53163,1.53141,1.53159,218600000.0
2005-06-06 08:42:00,1.53162,1.53164,1.53148,1.53151,270500000.0
2005-06-06 08:43:00,1.53167,1.53167,1.53146,1.53146,293299998.0
2005-06-06 08:44:00,1.53166,1.53172,1.53151,1.53157,300999997.0
2005-06-06 08:45:00,1.5318,1.53183,1.53142,1.53171,368499997.0
2005-06-06 08:46:00,1.53171,1.53203,1.5316,1.53186,189799998.0
2005-06-06 08:47:00,1.53187,1.53214,1.53181,1.53201,368299999.0
2005-06-06 08:48:00,1.53204,1.53223,1.53187,1.53223,212499997.0
2005-06-06 08:49:00,1.53203,1.53222,1.53203,1.5322,175900000.0
2005-06-06 08:50:00,1.5321,1.53225,1.53199,1.53199,275500004.0
2005-06-06 08:51:00,1.53209,1.53237,1.53209,1.53236,326700002.0
2005-06-06 08:52:00,1.53226,1.53248,1.53221,1.53235,184499997.0
2005-06-06 08:53:00,1.5322,1.53236,1.53219,1.5322,278700003.0
2005-06-06 08:54:00,1.53201,1.53228,1.53201,1.53219,330000004.0
2005-06-06 08:55:00,1.53233,1.53233,1.53222,1.53222,33600000.0
2005-06-06 08:56:00,1.53228,1.53243,1.53224,1.53241,314100004.0
2005-06-06 08:57:00,1.53243,1.53243,1.53218,1.53218,57500000.0
2005-06-06 08:58:00,1.53225,1.53246,1.53223,1.53229,171300000.0
2005-06-06 08:59:00,1.53205,1.5322,1.53191,1.53191,183000000.0
2005-06-06 09:00:00,1.53188,1.53203,1.53182,1.53189,210900001.0
2005-06-06 09:01:00,1.53181,1.53197,1.53175,1.53181,236500004.0
2005-06-06 09:02:00,1.53173,1.53193,1.53173,1.53193,313000002.0
2005-06-06 09:03:00,1.53188,1.53193,1.5317,1.53175,335199996.0
2005-06-06 09:04:00,1.53187,1.53194,1.53175,1.53187,282899998.0
2005-06-06 09:05:00,1.53193,1.53193,1.53162,1.53167,124100000.0
2005-06-06 09:06:00,1.53161,1.53161,1.53132,1.53132,178399998.0
2005-06-06 09:07:00,1.53141,1.53145,1.53119,1.53137,172600001.0
2005-06-06 09:08:00,1.53156,1.53169,1.5314,1.53155,232300003.0
2005-06-06 09:09:00,1.53145,1.53157,1.53138,1.53142,362100005.0
2005-06-06 09:10:00,1.5315,1.5315,1.5314,1.5314,22400000.0
2005-06-06 09:11:00,1.53139,1.53165,1.53139,1.53165,371400002.0
2005-06-06 09:12:00,1.53156,1.53182,1.53156,1.53171,164800000.0
2005-06-06 09:13:00,1.53181,1.53193,1.53173,1.53186,166800004.0
2005-06-06 09:14:00,1.53189,1.53189,1.53162,1.53163,254399997.0
2005-06-06 09:15:00,1.53164,1.53178,1.53161,1.53178,261900000.0
2005-06-06 09:16:00,1.53212,1.53212,1.53155,1.53165,442000006.0
2005-06-06 09:17:00,1.5318,1.5318,1.5317,1.5317,86400000.0
2005-06-06 09:18:00,1.53183,1.53187,1.53181,1.53185,51200000.0
2005-06-06 09:19:00,1.53162,1.5318,1.53162,1.5318,28600000.0
2005-06-06 09:20:00,1.53188,1.53188,1.53163,1.53163,90200000.0
2005-06-06 09:21:00,1.5315,1.5317,1.5315,1.5317,51899998.0
2005-06-06 09:22:00,1.53183,1.53193,1.53177,1.53186,194700003.0
2005-06-06 09:23:00,1.53192,1.53208,1.53177,1.53192,344900001.0
2005-06-06 09:24:00,1.53189,1.53196,1.5317,1.53174,299800003.0
2005-06-06 09:25:00,1.53154,1.5318,1.5315,1.53167,330300003.0
2005-06-06 09:26:00,1.53185,1.53185,1.53172,1.53172,91500000.0
2005-06-06 09:27:00,1.53182,1.53201,1.53163,1.53194,422799996.0
2005-06-06 09:28:00,1.53198,1.53206,1.53177,1.53177,316900002.0
2005-06-06 09:29:00,1.53184,1.532,1.53181,1.53183,291100000.0
2005-06-06 09:30:00,1.53186,1.53192,1.53184,1.53188,35700000.0
2005-06-06 09:31:00,1.53168,1.53175,1.53153,1.53153,151699998.0
2005-06-06 09:32:00,1.53145,1.53158,1.53145,1.53158,25600000.0
2005-06-06 09:33:00,1.53164,1.53164,1.53137,1.53142,177600000.0
2005-06-06 09:34:00,1.53138,1.53148,1.53122,1.53135,202700000.0
2005-06-06 09:35:00,1.53149,1.5315,1.5313,1.53141,277600001.0
2005-06-06 09:36:00,1.53149,1.53156,1.53129,1.53129,322200005.0
2005-06-06 09:37:00,1.53129,1.53141,1.53129,1.53141,54700000.0
2005-06-06 09:38:00,1.53131,1.53131,1.53095,1.53103,267200001.0
2005-06-06 09:39:00,1.53122,1.53134,1.53108,1.53116,109200001.0
2005-06-06 09:40:00,1.53113,1.53113,1.53084,1.531,268199998.0
2005-06-06 09:41:00,1.53103,1.53105,1.53084,1.53093,303399998.0
2005-06-06 09:42:00,1.53112,1.53123,1.53101,1.5311,419300000.0
2005-06-06 09:43:00,1.53113,1.53121,1.53092,1.53111,257200000.0
2005-06-06 09:44:00,1.53098,1.5311,1.53085,1.53102,115900002.0
2005-06-06 09:45:00,1.53098,1.5311,1.53092,1.53105,50800000.0
2005-06-06 09:46:00,1.53105,1.53121,1.531,1.531,248800000.0
2005-06-06 09:47:00,1.53112,1.5312,1.53103,1.53103,300700005.0
2005-06-06 09:48:00,1.5311,1.53113,1.53092,1.53098,593800002.0
2005-06-06 09:49:00,1.53102,1.5312,1.53095,1.53112,311100000.0
2005-06-06 09:50:00,1.53118,1.5312,1.531,1.53113,273300000.0
2005-06-06 09:51:00,1.53107,1.5312,1.531,1.53107,337799998.0
2005-06-06 09:52:00,1.5311,1.53117,1.531,1.53104,39199999.0
2005-06-06 09:53:00,1.5312,1.53125,1.531,1.53116,135499998.0
2005-06-06 09:54:00,1.53117,1.53127,1.53105,1.53117,427500003.0
2005-06-06 09:55:00,1.53109,1.53127,1.53091,1.53125,293499997.0
2005-06-06 09:56:00,1.53118,1.5312,1.53105,1.53109,142900000.0
2005-06-06 09:57:00,1.53128,1.53148,1.53128,1.5314,292800002.0
2005-06-06 09:58:00,1.53143,1.53143,1.53122,1.53137,236799998.0
2005-06-06 09:59:00,1.5313,1.53148,1.53122,1.5314,321800011.0
2005-06-06 10:00:00,1.53136,1.53137,1.53111,1.53111,146500000.0
2005-06-06 10:01:00,1.53136,1.53138,1.53119,1.53125,398499999.0
2005-06-06 10:02:00,1.531,1.53133,1.53094,1.53129,383100006.0
2005-06-06 10:03:00,1.53124,1.53142,1.53124,1.53142,103800000.0
2005-06-06 10:04:00,1.5313,1.53136,1.53119,1.53136,313300001.0
2005-06-06 10:05:00,1.53124,1.53136,1.53108,1.53109,345400001.0
2005-06-06 10:06:00,1.53114,1.53131,1.5311,1.53112,346900000.0
2005-06-06 10:07:00,1.53118,1.53125,1.531,1.5312,344200000.0
2005-06-06 10:08:00,1.531,1.53125,1.53097,1.53125,550000003.0
2005-06-06 10:09:00,1.531,1.53125,1.531,1.5312,123700000.0
2005-06-06 10:10:00,1.53123,1.5313,1.53104,1.53104,126999999.0
2005-06-06 10:11:00,1.53118,1.53141,1.53104,1.5313,284400000.0
2005-06-06 10:12:00,1.53122,1.53138,1.53112,1.53125,226400001.0
2005-06-06 10:13:00,1.53122,1.53134,1.5311,1.5311,191700000.0
2005-06-06 10:14:00,1.53121,1.53134,1.53108,1.53134,302500001.0
2005-06-06 10:15:00,1.53128,1.53135,1.5312,1.5313,137799999.0
2005-06-06 10:16:00,1.53132,1.53143,1.53119,1.53132,270899998.0
2005-06-06 10:17:00,1.53127,1.5314,1.53121,1.53136,366599999.0
2005-06-06 10:18:00,1.5313,1.5314,1.53115,1.53124,175500001.0
2005-06-06 10:19:00,1.53124,1.5314,1.53118,1.53125,342900002.0
2005-06-06 10:20:00,1.53116,1.53145,1.53116,1.53132,233500004.0
2005-06-06 10:21:00,1.53116,1.53136,1.53115,1.53128,174900001.0
2005-06-06 10:22:00,1.53126,1.53137,1.53117,1.53133,262699998.0
2005-06-06 10:23:00,1.53131,1.53141,1.53117,1.53141,332199999.0
2005-06-06 10:24:00,1.53147,1.53147,1.53107,1.53118,269900004.0
2005-06-06 10:25:00,1.53115,1.53115,1.5308,1.5308,469400006.0
2005-06-06 10:26:00,1.53095,1.53108,1.53086,1.53098,142399998.0
2005-06-06 10:27:00,1.53095,1.53122,1.53095,1.53122,317599997.0
2005-06-06 10:28:00,1.53105,1.53113,1.53095,1.53112,235500006.0
2005-06-06 10:29:00,1.53108,1.5311,1.53087,1.53094,341700002.0
2005-06-06 10:30:00,1.5309,1.53107,1.53086,1.531,364600006.0
2005-06-06 10:31:00,1.53101,1.53109,1.53088,1.53094,197999999.0
2005-06-06 10:32:00,1.5311,1.53115,1.53092,1.53092,360999996.0
2005-06-06 10:33:00,1.53111,1.53118,1.53096,1.53118,150300003.0
2005-06-06 10:34:00,1.5312,1.53125,1.53102,1.53102,217999999.0
2005-06-06 10:35:00,1.53108,1.53128,1.53104,1.53115,299400002.0
2005-06-06 10:36:00,1.53111,1.53129,1.53103,1.53125,450700000.0
2005-06-06 10:37:00,1.53127,1.53133,1.53112,1.53113,343499998.0
2005-06-06 10:38:00,1.53111,1.53128,1.53108,1.5312,322100002.0
2005-06-06 10:39:00,1.53118,1.53131,1.53108,1.53123,168700001.0
2005-06-06 10:40:00,1.53125,1.53135,1.5311,1.53127,210099999.0
2005-06-06 10:41:00,1.53127,1.53137,1.53111,1.53111,424999999.0
2005-06-06 10:42:00,1.53123,1.53135,1.5311,1.53122,178900001.0
2005-06-06 10:43:00,1.53134,1.53143,1.53095,1.53136,391000005.0
2005-06-06 10:44:00,1.53125,1.53134,1.53107,1.5312,227900000.0
2005-06-06 10:45:00,1.53129,1.53131,1.53125,1.53125,75900000.0
2005-06-06 10:46:00,1.5311,1.53135,1.53106,1.53135,384799996.0
2005-06-06 10:47:00,1.53138,1.53139,1.53121,1.53121,152700002.0
2005-06-06 10:48:00,1.5314,1.53145,1.53132,1.53138,68699998.0
2005-06-06 10:49:00,1.53143,1.53143,1.53096,1.53096,229599998.0
2005-06-06 10:50:00,1.53075,1.5309,1.53063,1.53073,469900001.0
2005-06-06 10:51:00,1.53065,1.53095,1.53052,1.53083,491999998.0
2005-06-06 10:52:00,1.53097,1.53108,1.53078,1.53106,273100000.0
2005-06-06 10:53:00,1.53108,1.53108,1.53088,1.53096,223000000.0
2005-06-06 10:54:00,1.53103,1.53116,1.53096,1.53097,277200004.0
2005-06-06 10:55:00,1.53091,1.53118,1.53091,1.5311,296699998.0
2005-06-06 10:56:00,1.53119,1.53131,1.53103,1.53122,213599998.0
2005-06-06 10:57:00,1.53107,1.53129,1.53103,1.53129,241500002.0
2005-06-06 10:58:00,1.53132,1.53153,1.53126,1.53148,483999999.0
2005-06-06 10:59:00,1.53159,1.53164,1.53134,1.53134,253700001.0
2005-06-06 11:00:00,1.53143,1.53154,1.53128,1.53137,190199998.0
2005-06-06 11:01:00,1.53151,1.53168,1.53138,1.53168,291400001.0
2005-06-06 11:02:00,1.53168,1.53168,1.53146,1.53152,229200003.0
2005-06-06 11:03:00,1.53162,1.53169,1.53135,1.53135,221500000.0
2005-06-06 11:04:00,1.53151,1.53151,1.53123,1.53138,203700001.0
2005-06-06 11:05:00,1.53148,1.53161,1.53138,1.53154,205600003.0
2005-06-06 11:06:00,1.5316,1.5318,1.5316,1.53163,290799997.0
2005-06-06 11:07:00,1.53151,1.53162,1.53149,1.53162,221800002.0
2005-06-06 11:08:00,1.53162,1.5317,1.53151,1.53168,200000003.0
2005-06-06 11:09:00,1.53146,1.5317,1.5314,1.5317,146199998.0
2005-06-06 11:10:00,1.53155,1.53168,1.53149,1.53164,369600001.0
2005-06-06 11:11:00,1.53167,1.53172,1.53148,1.53158,224000001.0
2005-06-06 11:12:00,1.53172,1.5318,1.5316,1.53163,261199997.0
2005-06-06 11:13:00,1.53174,1.53182,1.53159,1.53173,228599998.0
2005-06-06 11:14:00,1.53161,1.53178,1.53159,1.53175,371400002.0
2005-06-06 11:15:00,1.53174,1.53187,1.53163,1.53179,409600002.0
2005-06-06 11:16:00,1.53178,1.53178,1.53162,1.53162,184599999.0
2005-06-06 11:17:00,1.53153,1.53177,1.53153,1.5317,380499999.0
2005-06-06 11:18:00,1.53165,1.53165,1.5315,1.53158,331000001.0
2005-06-06 11:19:00,1.53162,1.5317,1.53154,1.53162,291800002.0
2005-06-06 11:20:00,1.53163,1.53167,1.53151,1.53152,355299999.0
2005-06-06 11:21:00,1.53165,1.53165,1.53151,1.53159,269499997.0
2005-06-06 11:22:00,1.53139,1.53158,1.53134,1.53152,118999999.0
2005-06-06 11:23:00,1.53139,1.53159,1.53134,1.53153,231500002.0
2005-06-06 11:24:00,1.53155,1.53166,1.53142,1.53147,371699998.0
2005-06-06 11:25:00,1.53148,1.53162,1.53136,1.53158,206300000.0
2005-06-06 11:26:00,1.53143,1.53171,1.53143,1.53171,214300003.0
2005-06-06 11:27:00,1.53169,1.53171,1.53156,1.53162,196400002.0
2005-06-06 11:28:00,1.53153,1.53171,1.53153,1.53168,258799997.0
2005-06-06 11:29:00,1.5317,1.53175,1.53156,1.53156,335200000.0
2005-06-06 11:30:00,1.53168,1.53168,1.53142,1.53145,333799998.0
2005-06-06 11:31:00,1.5315,1.53166,1.53142,1.53166,374900000.0
2005-06-06 11:32:00,1.53168,1.53168,1.53144,1.53155,462900002.0
2005-06-06 11:33:00,1.53157,1.53163,1.53145,1.53156,284700000.0
2005-06-06 11:34:00,1.53142,1.53155,1.53131,1.5315,425500005.0
2005-06-06 11:35:00,1.53141,1.53155,1.53131,1.5315,312900001.0
2005-06-06 11:36:00,1.5315,1.5315,1.53123,1.5313,382499998.0
2005-06-06 11:37:00,1.5313,1.53158,1.5313,1.53148,314400003.0
2005-06-06 11:38:00,1.53138,1.53177,1.53138,1.53166,348500001.0
2005-06-06 11:39:00,1.53142,1.53155,1.53139,1.5315,274900002.0
2005-06-06 11:40:00,1.53127,1.53151,1.53127,1.53139,279300000.0
2005-06-06 11:41:00,1.53122,1.53138,1.53114,1.53135,339700000.0
2005-06-06 11:42:00,1.53125,1.53135,1.53111,1.53127,226999999.0
2005-06-06 11:43:00,1.53128,1.53135,1.53116,1.53121,420000009.0
2005-06-06 11:44:00,1.53125,1.53135,1.53116,1.53125,278100000.0
2005-06-06 11:45:00,1.53121,1.53138,1.53115,1.5313,390100003.0
2005-06-06 11:46:00,1.53128,1.53135,1.53116,1.53127,161400002.0
2005-06-06 11:47:00,1.53129,1.53144,1.53119,1.53127,254800002.0
2005-06-06 11:48:00,1.53117,1.5313,1.53105,1.53127,269800004.0
2005-06-06 11:49:00,1.53126,1.53137,1.53112,1.53131,413800002.0
2005-06-06 11:50:00,1.53129,1.53143,1.53127,1.5314,296600000.0
2005-06-06 11:51:00,1.5314,1.53147,1.53113,1.53127,358600000.0
2005-06-06 11:52:00,1.53135,1.53145,1.5312,1.53137,292499996.0
2005-06-06 11:53:00,1.53134,1.53147,1.53129,1.53137,237900001.0
2005-06-06 11:54:00,1.53119,1.53166,1.53119,1.53122,271000003.0
2005-06-06 11:55:00,1.53123,1.53135,1.53108,1.53118,380999997.0
2005-06-06 11:56:00,1.53135,1.53152,1.53123,1.53144,318200001.0
2005-06-06 11:57:00,1.53149,1.53156,1.53132,1.53145,202300002.0
2005-06-06 11:58:00,1.53135,1.53145,1.53122,1.5314,159300000.0
2005-06-06 11:59:00,1.5314,1.53147,1.53128,1.53132,275300003.0
2005-06-06 12:00:00,1.53134,1.53143,1.53111,1.53126,203499999.0
2005-06-06 12:01:00,1.53125,1.53132,1.53109,1.53115,459400002.0
2005-06-06 12:02:00,1.5313,1.53144,1.53118,1.53137,465500007.0
2005-06-06 12:03:00,1.53126,1.53143,1.53107,1.53143,237700002.0
2005-06-06 12:04:00,1.53141,1.53141,1.53127,1.53127,121400001.0
2005-06-06 12:05:00,1.53134,1.53145,1.53131,1.53145,111700000.0
2005-06-06 12:06:00,1.5316,1.53175,1.5315,1.53171,308399996.0
2005-06-06 12:07:00,1.53166,1.53166,1.53143,1.53143,316799998.0
2005-06-06 12:08:00,1.53155,1.53163,1.5314,1.53156,218299998.0
2005-06-06 12:09:00,1.53156,1.53163,1.53146,1.53161,182000000.0
2005-06-06 12:10:00,1.53154,1.53162,1.53132,1.53149,214699999.0
2005-06-06 12:11:00,1.53144,1.53162,1.53135,1.5316,296100001.0
2005-06-06 12:12:00,1.5316,1.53165,1.53146,1.53146,221400000.0
2005-06-06 12:13:00,1.53162,1.53172,1.53154,1.53168,285099997.0
2005-06-06 12:14:00,1.53163,1.5317,1.5315,1.5315,420500005.0
2005-06-06 12:15:00,1.53173,1.53173,1.53149,1.53165,198600000.0
2005-06-06 12:16:00,1.5318,1.53188,1.5315,1.53155,455700005.0
2005-06-06 12:17:00,1.53175,1.53175,1.53155,1.53162,339000000.0
2005-06-06 12:18:00,1.53158,1.53162,1.53144,1.53144,302600002.0
2005-06-06 12:19:00,1.53152,1.53174,1.53146,1.53158,490400005.0
2005-06-06 12:20:00,1.5315,1.5316,1.5315,1.5316,63900000.0
2005-06-06 12:21:00,1.53161,1.53161,1.53138,1.53157,223300002.0
2005-06-06 12:22:00,1.53149,1.53165,1.53142,1.53165,305800006.0
2005-06-06 12:23:00,1.5316,1.5316,1.53129,1.53129,285000001.0
2005-06-06 12:24:00,1.53139,1.53151,1.53139,1.53147,325200003.0
2005-06-06 12:25:00,1.53148,1.53161,1.53138,1.53138,444700003.0
2005-06-06 12:26:00,1.53136,1.53149,1.53126,1.53127,377800005.0
2005-06-06 12:27:00,1.53129,1.53148,1.53121,1.53148,238900001.0
2005-06-06 12:28:00,1.53139,1.53155,1.53123,1.53143,284200001.0
2005-06-06 12:29:00,1.53145,1.53157,1.53133,1.53151,262400001.0
2005-06-06 12:30:00,1.5315,1.53173,1.5315,1.53168,161300000.0
2005-06-06 12:31:00,1.5318,1.53185,1.53161,1.53174,290700002.0
2005-06-06 12:32:00,1.53172,1.53182,1.53155,1.53163,446100007.0
2005-06-06 12:33:00,1.53172,1.53182,1.53164,1.53177,267700001.0
2005-06-06 12:34:00,1.53172,1.53181,1.53158,1.53164,252900000.0
2005-06-06 12:35:00,1.53163,1.53171,1.53157,1.53164,81499998.0
2005-06-06 12:36:00,1.53159,1.53159,1.53137,1.53137,46400000.0
2005-06-06 12:37:00,1.53147,1.53154,1.53136,1.53154,165499998.0
2005-06-06 12:38:00,1.5315,1.53163,1.53143,1.53145,287900004.0
2005-06-06 12:39:00,1.53154,1.53165,1.53138,1.5315,210399998.0
2005-06-06 12:40:00,1.53154,1.53177,1.53149,1.53176,367199999.0
2005-06-06 12:41:00,1.53175,1.53175,1.5314,1.5314,217300004.0
2005-06-06 12:42:00,1.53184,1.53197,1.5315,1.53155,413600004.0
2005-06-06 12:43:00,1.5316,1.5316,1.53138,1.53149,306800000.0
2005-06-06 12:44:00,1.5314,1.53171,1.5314,1.53171,70800002.0
2005-06-06 12:45:00,1.53162,1.53175,1.53156,1.53163,131099997.0
2005-06-06 12:46:00,1.53151,1.53162,1.53137,1.53154,322900004.0
2005-06-06 12:47:00,1.53135,1.53156,1.53133,1.53156,334100000.0
2005-06-06 12:48:00,1.53143,1.53153,1.53129,1.53145,330000000.0
2005-06-06 12:49:00,1.5317,1.53194,1.53162,1.53185,292800000.0
2005-06-06 12:50:00,1.5315,1.53159,1.53133,1.53133,270599999.0
2005-06-06 12:51:00,1.53152,1.53161,1.53146,1.53161,197200002.0
2005-06-06 12:52:00,1.53145,1.53172,1.5312,1.53144,410199995.0
2005-06-06 12:53:00,1.53145,1.53162,1.53127,1.53162,319000001.0
2005-06-06 12:54:00,1.5316,1.53165,1.53152,1.53156,202000001.0
2005-06-06 12:55:00,1.53156,1.53168,1.53151,1.53168,182999996.0
2005-06-06 12:56:00,1.53167,1.53172,1.53149,1.53162,315200000.0
2005-06-06 12:57:00,1.53158,1.53172,1.53146,1.53164,254400001.0
2005-06-06 12:58:00,1.53157,1.53172,1.53152,1.5316,249200000.0
2005-06-06 12:59:00,1.53155,1.53165,1.53142,1.53151,110900000.0
2005-06-06 13:00:00,1.5316,1.53168,1.53151,1.53155,261099999.0
2005-06-06 13:01:00,1.53155,1.53167,1.53152,1.53152,147100002.0
2005-06-06 13:02:00,1.53165,1.53165,1.5314,1.5314,205300001.0
2005-06-06 13:03:00,1.5316,1.53165,1.53143,1.53158,200600000.0
2005-06-06 13:04:00,1.53153,1.53153,1.53129,1.53141,212099999.0
2005-06-06 13:05:00,1.53138,1.53157,1.53138,1.53157,249499999.0
2005-06-06 13:06:00,1.5314,1.53167,1.5314,1.53165,297800004.0
2005-06-06 13:07:00,1.53184,1.53199,1.53156,1.53169,275300004.0
2005-06-06 13:08:00,1.53171,1.53181,1.5316,1.5316,294700000.0
2005-06-06 13:09:00,1.53173,1.53181,1.53167,1.53174,64700002.0
2005-06-06 13:10:00,1.53167,1.53182,1.53155,1.53165,212400004.0
2005-06-06 13:11:00,1.53175,1.53175,1.53159,1.53159,80800001.0
2005-06-06 13:12:00,1.53158,1.5317,1.53148,1.53168,280200004.0
2005-06-06 13:13:00,1.53154,1.5317,1.53151,1.5316,187899999.0
2005-06-06 13:14:00,1.53159,1.5317,1.53152,1.5317,272500000.0
2005-06-06 13:15:00,1.53161,1.53175,1.53159,1.53168,238999997.0
2005-06-06 13:16:00,1.53167,1.5317,1.53148,1.53153,256299999.0
2005-06-06 13:17:00,1.53157,1.53169,1.53157,1.53169,71500002.0
2005-06-06 13:18:00,1.53144,1.5317,1.53144,1.53164,390399997.0
2005-06-06 13:19:00,1.53165,1.53165,1.5315,1.5315,59900000.0
2005-06-06 13:20:00,1.53175,1.53175,1.5316,1.5316,150200001.0
2005-06-06 13:21:00,1.53175,1.53175,1.53158,1.5316,291399997.0
2005-06-06 13:22:00,1.53175,1.53175,1.53158,1.5316,289800001.0
2005-06-06 13:23:00,1.53167,1.53175,1.53146,1.53163,367400001.0
2005-06-06 13:24:00,1.5315,1.53182,1.5315,1.53182,290300001.0
2005-06-06 13:25:00,1.53175,1.53183,1.53154,1.53179,373699998.0
2005-06-06 13:26:00,1.53177,1.53179,1.53146,1.53146,198700005.0
2005-06-06 13:27:00,1.53165,1.53175,1.53153,1.53161,446599995.0
2005-06-06 13:28:00,1.5315,1.53175,1.5315,1.53175,278099997.0
2005-06-06 13:29:00,1.53149,1.53167,1.53149,1.53157,199600002.0
2005-06-06 13:30:00,1.53148,1.53165,1.53147,1.53157,256400001.0
2005-06-06 13:31:00,1.53151,1.53151,1.53129,1.53132,355899999.0
2005-06-06 13:32:00,1.5314,1.53149,1.53132,1.53135,242800001.0
2005-06-06 13:33:00,1.53134,1.53158,1.53133,1.5314,208799999.0
2005-06-06 13:34:00,1.53155,1.53155,1.5313,1.53139,255700001.0
2005-06-06 13:35:00,1.53141,1.53155,1.53136,1.53147,360499996.0
2005-06-06 13:36:00,1.53151,1.53165,1.53136,1.53142,144399999.0
2005-06-06 13:37:00,1.53144,1.5316,1.53144,1.53157,243600007.0
2005-06-06 13:38:00,1.53152,1.53162,1.53145,1.53157,210800004.0
2005-06-06 13:39:00,1.5315,1.53159,1.53141,1.53159,144399998.0
2005-06-06 13:40:00,1.53155,1.53165,1.53144,1.53158,326900003.0
2005-06-06 13:41:00,1.53158,1.53169,1.53141,1.53157,574900001.0
2005-06-06 13:42:00,1.5316,1.53165,1.53148,1.53159,297100002.0
2005-06-06 13:43:00,1.53168,1.53168,1.53147,1.53147,262900000.0
2005-06-06 13:44:00,1.53142,1.53157,1.53127,1.53143,254000004.0
2005-06-06 13:45:00,1.53125,1.5314,1.53125,1.5314,91100000.0
2005-06-06 13:46:00,1.53148,1.5316,1.53134,1.53151,459299997.0
2005-06-06 13:47:00,1.5315,1.53165,1.53138,1.53152,281899997.0
2005-06-06 13:48:00,1.53163,1.53165,1.5314,1.53148,340199997.0
2005-06-06 13:49:00,1.53153,1.53173,1.53153,1.53159,157799998.0
2005-06-06 13:50:00,1.53169,1.53173,1.53151,1.53159,401199997.0
2005-06-06 13:51:00,1.53155,1.53185,1.53155,1.53171,364399995.0
2005-06-06 13:52:00,1.53157,1.53176,1.53157,1.53159,245499997.0
2005-06-06 13:53:00,1.53165,1.53165,1.53144,1.53144,116500000.0
2005-06-06 13:54:00,1.53165,1.53165,1.53142,1.53157,382600001.0
2005-06-06 13:55:00,1.53168,1.53173,1.53154,1.53154,337100002.0
2005-06-06 13:56:00,1.53167,1.53173,1.53145,1.53164,344599999.0
2005-06-06 13:57:00,1.53157,1.53172,1.53153,1.53168,282500003.0
2005-06-06 13:58:00,1.53167,1.5317,1.53155,1.53159,162300000.0
2005-06-06 13:59:00,1.53165,1.53175,1.5315,1.53167,289200001.0
2005-06-06 14:00:00,1.53179,1.53179,1.53167,1.53167,104600001.0
2005-06-06 14:01:00,1.5316,1.53177,1.53152,1.53152,256799999.0
2005-06-06 14:02:00,1.5317,1.53178,1.53162,1.53175,309700002.0
2005-06-06 14:03:00,1.5313,1.53175,1.5313,1.5317,243000000.0
2005-06-06 14:04:00,1.53163,1.53175,1.53152,1.5317,407000000.0
2005-06-06 14:05:00,1.53165,1.53173,1.53163,1.53165,166600000.0
2005-06-06 14:06:00,1.53172,1.53172,1.53145,1.5316,431499997.0
2005-06-06 14:07:00,1.53155,1.53169,1.53146,1.53169,271799998.0
2005-06-06 14:08:00,1.53166,1.53169,1.53153,1.53153,238200000.0
2005-06-06 14:09:00,1.53187,1.53203,1.5316,1.53173,329599999.0
2005-06-06 14:10:00,1.53156,1.53171,1.53153,1.53167,312400003.0
2005-06-06 14:11:00,1.53168,1.53174,1.53157,1.53157,312999997.0
2005-06-06 14:12:00,1.53157,1.53172,1.53148,1.53153,305299998.0
2005-06-06 14:13:00,1.53166,1.53166,1.53136,1.53156,279799998.0
2005-06-06 14:14:00,1.53153,1.53162,1.53135,1.53149,302499999.0
2005-06-06 14:15:00,1.53159,1.53175,1.53154,1.53163,232599999.0
2005-06-06 14:16:00,1.53177,1.53177,1.53154,1.53173,356300000.0
2005-06-06 14:17:00,1.53161,1.5318,1.53155,1.53172,310000001.0
2005-06-06 14:18:00,1.53171,1.53182,1.5316,1.53168,362900000.0
2005-06-06 14:19:00,1.53175,1.53183,1.5316,1.5317,326100005.0
2005-06-06 14:20:00,1.53162,1.53183,1.5315,1.53183,359300000.0
2005-06-06 14:21:00,1.53163,1.53182,1.53158,1.53164,244299998.0
2005-06-06 14:22:00,1.5318,1.53187,1.53167,1.5317,301299999.0
2005-06-06 14:23:00,1.53184,1.53184,1.53158,1.53162,252199998.0
2005-06-06 14:24:00,1.53179,1.53187,1.53162,1.5317,211799998.0
2005-06-06 14:25:00,1.53196,1.53204,1.53194,1.53196,41600000.0
2005-06-06 14:26:00,1.53196,1.53215,1.53191,1.5321,298900003.0
2005-06-06 14:27:00,1.53212,1.53222,1.53191,1.5321,279700004.0
2005-06-06 14:28:00,1.532,1.53214,1.53184,1.53196,411000002.0
2005-06-06 14:29:00,1.5321,1.53216,1.5319,1.53206,470100004.0
2005-06-06 14:30:00,1.53191,1.532,1.5317,1.53185,459400002.0
2005-06-06 14:31:00,1.5319,1.5319,1.53166,1.53166,222900001.0
2005-06-06 14:32:00,1.53193,1.53201,1.53174,1.53185,336200002.0
2005-06-06 14:33:00,1.53188,1.53201,1.53178,1.53194,250800002.0
2005-06-06 14:34:00,1.532,1.53205,1.53177,1.5319,232500001.0
2005-06-06 14:35:00,1.5321,1.53214,1.5318,1.5318,311199999.0
2005-06-06 14:36:00,1.53209,1.53217,1.53191,1.53201,293800003.0
2005-06-06 14:37:00,1.53221,1.53221,1.53184,1.53184,391500000.0
2005-06-06 14:38:00,1.53202,1.53213,1.53194,1.53206,167800000.0
2005-06-06 14:39:00,1.53213,1.53213,1.5319,1.5319,261200001.0
2005-06-06 14:40:00,1.53203,1.53214,1.53192,1.53202,230800000.0
2005-06-06 14:41:00,1.53203,1.53203,1.53182,1.53195,346399998.0
2005-06-06 14:42:00,1.53196,1.53204,1.53159,1.53175,370699998.0
2005-06-06 14:43:00,1.5317,1.5317,1.53142,1.53161,442500000.0
2005-06-06 14:44:00,1.53153,1.53169,1.5315,1.53163,315999999.0
2005-06-06 14:45:00,1.53175,1.53188,1.53173,1.53173,179800001.0
2005-06-06 14:46:00,1.5318,1.53197,1.53174,1.53177,233699999.0
2005-06-06 14:47:00,1.53183,1.53191,1.53175,1.53183,183900000.0
2005-06-06 14:48:00,1.53178,1.53202,1.53165,1.5318,248300002.0
2005-06-06 14:49:00,1.53182,1.53204,1.53169,1.53187,467299996.0
2005-06-06 14:50:00,1.53188,1.53198,1.53175,1.53195,292700003.0
2005-06-06 14:51:00,1.53187,1.53195,1.5317,1.53182,293300002.0
2005-06-06 14:52:00,1.53197,1.532,1.5318,1.53183,373200002.0
2005-06-06 14:53:00,1.53189,1.53192,1.53164,1.53164,357300003.0
2005-06-06 14:54:00,1.53171,1.53194,1.5317,1.53173,289700004.0
2005-06-06 14:55:00,1.53167,1.5318,1.53154,1.5316,204500002.0
2005-06-06 14:56:00,1.53174,1.53181,1.53154,1.53161,348199998.0
2005-06-06 14:57:00,1.53166,1.53185,1.53161,1.53164,251099997.0
2005-06-06 14:58:00,1.5316,1.53178,1.5316,1.53162,195800000.0
2005-06-06 14:59:00,1.53154,1.53171,1.53145,1.53167,175199999.0
2005-06-06 15:00:00,1.53173,1.53176,1.53161,1.53172,319700005.0
2005-06-06 15:01:00,1.53168,1.53178,1.53152,1.53165,457199997.0
2005-06-06 15:02:00,1.53175,1.53178,1.53162,1.53162,117499998.0
2005-06-06 15:03:00,1.53164,1.53188,1.53164,1.53181,267399999.0
2005-06-06 15:04:00,1.53168,1.5318,1.53162,1.5318,225499999.0
2005-06-06 15:05:00,1.53173,1.53182,1.53148,1.53174,307899999.0
2005-06-06 15:06:00,1.53167,1.53197,1.53167,1.53197,158400002.0
2005-06-06 15:07:00,1.53176,1.53205,1.53176,1.53199,238699999.0
2005-06-06 15:08:00,1.53188,1.532,1.53161,1.53161,297900003.0
2005-06-06 15:09:00,1.53178,1.5319,1.53172,1.53185,17600000.0
2005-06-06 15:10:00,1.53192,1.53199,1.53169,1.53181,238799997.0
2005-06-06 15:11:00,1.5319,1.53198,1.53182,1.53189,182199998.0
2005-06-06 15:12:00,1.53198,1.53215,1.53198,1.53215,131400001.0
2005-06-06 15:13:00,1.53199,1.53217,1.53189,1.5321,314099996.0
2005-06-06 15:14:00,1.53203,1.53203,1.53181,1.53203,218199999.0
2005-06-06 15:15:00,1.5321,1.53215,1.53191,1.53191,499199999.0
2005-06-06 15:16:00,1.53206,1.53225,1.53205,1.53225,187599998.0
2005-06-06 15:17:00,1.53225,1.53233,1.53218,1.53227,368199999.0
2005-06-06 15:18:00,1.53222,1.53233,1.53203,1.53225,241900000.0
2005-06-06 15:19:00,1.53227,1.53228,1.53211,1.53215,205300002.0
2005-06-06 15:20:00,1.53215,1.53233,1.53214,1.53222,296599998.0
2005-06-06 15:21:00,1.53224,1.53233,1.53211,1.53217,183800003.0
2005-06-06 15:22:00,1.53216,1.53216,1.53197,1.53197,99100000.0
2005-06-06 15:23:00,1.53195,1.53222,1.53192,1.5321,230800000.0
2005-06-06 15:24:00,1.5322,1.53225,1.5321,1.53212,176300002.0
2005-06-06 15:25:00,1.53213,1.53222,1.53197,1.53215,333299999.0
2005-06-06 15:26:00,1.53224,1.53226,1.53214,1.53216,41500001.0
2005-06-06 15:27:00,1.5324,1.53244,1.53226,1.53233,215800001.0
2005-06-06 15:28:00,1.53218,1.53238,1.53218,1.53238,246200002.0
2005-06-06 15:29:00,1.53233,1.53242,1.53213,1.53232,323900001.0
2005-06-06 15:30:00,1.53232,1.53239,1.53207,1.53228,150399997.0
2005-06-06 15:31:00,1.5321,1.53227,1.5321,1.53227,61600000.0
2005-06-06 15:32:00,1.53219,1.53228,1.53204,1.53219,165299998.0
2005-06-06 15:33:00,1.5324,1.53242,1.53217,1.53234,384500005.0
2005-06-06 15:34:00,1.53224,1.53233,1.53197,1.53213,282400002.0
2005-06-06 15:35:00,1.53223,1.53234,1.53212,1.53222,388500002.0
2005-06-06 15:36:00,1.53225,1.53235,1.53211,1.5322,212200003.0
2005-06-06 15:37:00,1.53216,1.53229,1.53195,1.53207,154300002.0
2005-06-06 15:38:00,1.53213,1.53237,1.53199,1.53199,207000003.0
2005-06-06 15:39:00,1.53208,1.53208,1.53181,1.53192,362999997.0
2005-06-06 15:40:00,1.53189,1.53212,1.53189,1.53197,259299995.0
2005-06-06 15:41:00,1.53197,1.53208,1.53185,1.53194,406500000.0
2005-06-06 15:42:00,1.53202,1.53211,1.5319,1.53196,35000000.0
2005-06-06 15:43:00,1.5322,1.53221,1.532,1.53208,314800004.0
2005-06-06 15:44:00,1.53198,1.53213,1.53197,1.53213,127100000.0
2005-06-06 15:45:00,1.5321,1.53218,1.53191,1.53191,165800002.0
2005-06-06 15:46:00,1.532,1.53214,1.53182,1.53192,346299999.0
2005-06-06 15:47:00,1.53199,1.53207,1.5319,1.532,149299999.0
2005-06-06 15:48:00,1.53191,1.53208,1.53179,1.53208,310499998.0
2005-06-06 15:49:00,1.53195,1.53221,1.53195,1.53218,182199999.0
2005-06-06 15:50:00,1.53211,1.53218,1.53193,1.53205,312500000.0
2005-06-06 15:51:00,1.53218,1.53237,1.5321,1.53225,220800001.0
2005-06-06 15:52:00,1.53222,1.53241,1.53222,1.53237,142300000.0
2005-06-06 15:53:00,1.53246,1.5325,1.53219,1.53219,215300003.0
2005-06-06 15:54:00,1.53232,1.53239,1.53222,1.53233,265399996.0
2005-06-06 15:55:00,1.53218,1.53241,1.53218,1.53241,72099999.0
2005-06-06 15:56:00,1.53231,1.53245,1.53223,1.53245,296599998.0
2005-06-06 15:57:00,1.53224,1.53239,1.53223,1.53231,136299998.0
2005-06-06 15:58:00,1.53232,1.53243,1.53218,1.53234,164899997.0
2005-06-06 15:59:00,1.53222,1.53243,1.53222,1.53239,225399999.0
2005-06-06 16:00:00,1.53231,1.53242,1.53214,1.53242,166099999.0
2005-06-06 16:01:00,1.53216,1.53252,1.53216,1.53242,326299998.0
2005-06-06 16:02:00,1.53244,1.53258,1.53233,1.5325,377899999.0
2005-06-06 16:03:00,1.5325,1.53251,1.53222,1.53246,368300001.0
2005-06-06 16:04:00,1.53247,1.5325,1.53225,1.53242,306000002.0
2005-06-06 16:05:00,1.53233,1.53242,1.53219,1.53238,277599995.0
2005-06-06 16:06:00,1.53228,1.53256,1.53228,1.53244,479800004.0
2005-06-06 16:07:00,1.53242,1.5325,1.53229,1.53239,306600002.0
2005-06-06 16:08:00,1.53243,1.53254,1.53235,1.53254,191800002.0
2005-06-06 16:09:00,1.53245,1.53245,1.53227,1.53239,203900002.0
2005-06-06 16:10:00,1.53244,1.5326,1.53203,1.53224,221200001.0
2005-06-06 16:11:00,1.53242,1.53242,1.53205,1.53205,284900002.0
2005-06-06 16:12:00,1.53208,1.53225,1.53208,1.53215,380299995.0
2005-06-06 16:13:00,1.53197,1.53237,1.53197,1.53219,226400003.0
2005-06-06 16:14:00,1.53215,1.53222,1.53187,1.53213,373000000.0
2005-06-06 16:15:00,1.53177,1.53216,1.53177,1.53213,234000000.0
2005-06-06 16:16:00,1.53195,1.53206,1.53183,1.53193,405300001.0
2005-06-06 16:17:00,1.5319,1.5321,1.53182,1.53199,370000003.0
2005-06-06 16:18:00,1.53209,1.53223,1.53198,1.53214,152699999.0
2005-06-06 16:19:00,1.53218,1.53218,1.53195,1.53209,440399993.0
2005-06-06 16:20:00,1.53201,1.53217,1.532,1.53215,273400001.0
2005-06-06 16:21:00,1.53216,1.53216,1.53188,1.53198,253799999.0
2005-06-06 16:22:00,1.5321,1.53219,1.53196,1.53203,255100003.0
2005-06-06 16:23:00,1.53217,1.53222,1.53197,1.53205,278599998.0
2005-06-06 16:24:00,1.53193,1.53218,1.53193,1.53215,534699998.0
2005-06-06 16:25:00,1.53208,1.5322,1.53207,1.53214,172300000.0
2005-06-06 16:26:00,1.53195,1.53212,1.53169,1.53192,289500003.0
2005-06-06 16:27:00,1.53207,1.53222,1.53195,1.53202,254300000.0
2005-06-06 16:28:00,1.53207,1.53217,1.53194,1.532,258399997.0
2005-06-06 16:29:00,1.53217,1.53225,1.53206,1.5322,230199996.0
2005-06-06 16:30:00,1.532,1.53221,1.53185,1.53212,208500003.0
2005-06-06 16:31:00,1.53199,1.53215,1.53185,1.53213,232000000.0
2005-06-06 16:32:00,1.53199,1.53209,1.53196,1.53204,91099998.0
2005-06-06 16:33:00,1.53198,1.53202,1.53183,1.53192,144000002.0
2005-06-06 16:34:00,1.53207,1.53213,1.53187,1.53202,393699999.0
2005-06-06 16:35:00,1.53205,1.53207,1.53187,1.53207,263000003.0
2005-06-06 16:36:00,1.53197,1.5322,1.53193,1.53203,164400000.0
2005-06-06 16:37:00,1.53202,1.53211,1.53189,1.53189,238799998.0
2005-06-06 16:38:00,1.53191,1.53213,1.53185,1.53213,426700000.0
2005-06-06 16:39:00,1.5321,1.53215,1.53202,1.53208,120599999.0
2005-06-06 16:40:00,1.532,1.5321,1.532,1.5321,33500000.0
2005-06-06 16:41:00,1.53213,1.53217,1.53199,1.53199,183399998.0
2005-06-06 16:42:00,1.53215,1.53232,1.532,1.53214,351599999.0
2005-06-06 16:43:00,1.53194,1.5321,1.53176,1.53195,47900000.0
2005-06-06 16:44:00,1.53215,1.53231,1.53207,1.53225,319500002.0
2005-06-06 16:45:00,1.53205,1.53222,1.532,1.53217,301900001.0
2005-06-06 16:46:00,1.53225,1.53225,1.53207,1.53225,258700001.0
2005-06-06 16:47:00,1.53207,1.53233,1.53204,1.53233,261500000.0
2005-06-06 16:48:00,1.53233,1.5324,1.53221,1.5323,281000001.0
2005-06-06 16:49:00,1.53229,1.53243,1.53217,1.53231,343700005.0
2005-06-06 16:50:00,1.53233,1.53252,1.53233,1.53241,170900000.0
2005-06-06 16:51:00,1.53244,1.53247,1.53205,1.53205,492000005.0
2005-06-06 16:52:00,1.53223,1.53242,1.53216,1.53235,95899999.0
2005-06-06 16:53:00,1.53232,1.53235,1.53218,1.53222,169499999.0
2005-06-06 16:54:00,1.53202,1.5323,1.53199,1.53209,553200000.0
2005-06-06 16:55:00,1.53217,1.53222,1.532,1.53212,525700001.0
2005-06-06 16:56:00,1.53207,1.53221,1.53197,1.53213,247000004.0
2005-06-06 16:57:00,1.53216,1.53225,1.53209,1.53225,269200002.0
2005-06-06 16:58:00,1.53191,1.53224,1.53191,1.53215,155300000.0
2005-06-06 16:59:00,1.53205,1.53205,1.53184,1.53196,160699999.0
2005-06-06 17:00:00,1.53183,1.53203,1.53174,1.53203,192700001.0
2005-06-06 17:01:00,1.53192,1.53203,1.53177,1.53203,272499997.0
2005-06-06 17:02:00,1.53191,1.53203,1.53184,1.53186,356500002.0
2005-06-06 17:03:00,1.5321,1.53219,1.53192,1.53192,197699999.0
2005-06-06 17:04:00,1.53202,1.53221,1.53183,1.53201,325900000.0
2005-06-06 17:05:00,1.53201,1.53222,1.53196,1.53212,323900001.0
2005-06-06 17:06:00,1.53194,1.53213,1.53194,1.53213,111999998.0
2005-06-06 17:07:00,1.53218,1.53229,1.53211,1.53221,316700001.0
2005-06-06 17:08:00,1.53213,1.53231,1.53206,1.53227,277699998.0
2005-06-06 17:09:00,1.53227,1.53231,1.53217,1.53227,380899999.0
2005-06-06 17:10:00,1.53204,1.53221,1.53199,1.53215,279099998.0
2005-06-06 17:11:00,1.53223,1.53223,1.53202,1.53202,133600000.0
2005-06-06 17:12:00,1.53219,1.53222,1.532,1.53214,359600002.0
2005-06-06 17:13:00,1.53217,1.53217,1.53186,1.53192,349599997.0
2005-06-06 17:14:00,1.53208,1.53208,1.53181,1.53183,88400000.0
2005-06-06 17:15:00,1.53215,1.53215,1.5319,1.5319,206000000.0
2005-06-06 17:16:00,1.53203,1.53218,1.53188,1.53202,428500001.0
2005-06-06 17:17:00,1.53198,1.53221,1.53198,1.53209,301100000.0
2005-06-06 17:18:00,1.53198,1.5321,1.53191,1.53205,154099998.0
2005-06-06 17:19:00,1.53213,1.53213,1.53195,1.53202,261300001.0
2005-06-06 17:20:00,1.53203,1.53207,1.53185,1.53195,285499998.0
2005-06-06 17:21:00,1.53209,1.53218,1.53199,1.53216,263600000.0
2005-06-06 17:22:00,1.53221,1.53223,1.53198,1.53198,234299999.0
2005-06-06 17:23:00,1.53212,1.53229,1.53204,1.53212,150300002.0
2005-06-06 17:24:00,1.53237,1.53238,1.53215,1.53215,238100000.0
2005-06-06 17:25:00,1.53233,1.53243,1.53226,1.53235,78900000.0
2005-06-06 17:26:00,1.53241,1.53252,1.53233,1.53243,323900002.0
2005-06-06 17:27:00,1.53232,1.53247,1.53232,1.53238,295500002.0
2005-06-06 17:28:00,1.53242,1.53242,1.53224,1.53224,99000001.0
2005-06-06 17:29:00,1.5324,1.53247,1.53234,1.53241,265100004.0
2005-06-06 17:30:00,1.53225,1.53235,1.53212,1.53228,104700000.0
2005-06-06 17:31:00,1.53218,1.53235,1.53214,1.5323,384100002.0
2005-06-06 17:32:00,1.53203,1.53235,1.53203,1.53235,219600005.0
2005-06-06 17:33:00,1.5323,1.53238,1.53222,1.5323,259300000.0
2005-06-06 17:34:00,1.5321,1.53228,1.53208,1.53215,279599999.0
2005-06-06 17:35:00,1.53223,1.53231,1.53214,1.5322,184400000.0
2005-06-06 17:36:00,1.53222,1.53235,1.53202,1.53235,282100001.0
2005-06-06 17:37:00,1.53224,1.53245,1.53211,1.53232,383000000.0
2005-06-06 17:38:00,1.53244,1.53256,1.53229,1.53239,222200002.0
2005-06-06 17:39:00,1.53239,1.53251,1.53228,1.53235,243299999.0
2005-06-06 17:40:00,1.53231,1.53242,1.53215,1.53225,252700004.0
2005-06-06 17:41:00,1.53226,1.53235,1.53218,1.53228,266400002.0
2005-06-06 17:42:00,1.53223,1.53232,1.5321,1.53224,211599999.0
2005-06-06 17:43:00,1.53203,1.53235,1.53202,1.5322,298700000.0
2005-06-06 17:44:00,1.53208,1.53222,1.53188,1.53211,272400003.0
2005-06-06 17:45:00,1.53206,1.53211,1.53184,1.53184,457399997.0
2005-06-06 17:46:00,1.53179,1.53185,1.53168,1.53178,210600000.0
2005-06-06 17:47:00,1.53178,1.53191,1.53161,1.53182,254199995.0
2005-06-06 17:48:00,1.53176,1.53193,1.53168,1.53181,213900000.0
2005-06-06 17:49:00,1.53188,1.53195,1.53169,1.5318,593900006.0
2005-06-06 17:50:00,1.53179,1.53202,1.53174,1.53202,220500003.0
2005-06-06 17:51:00,1.5319,1.53205,1.53188,1.53205,198900000.0
2005-06-06 17:52:00,1.53193,1.53203,1.53177,1.53203,311400003.0
2005-06-06 17:53:00,1.53178,1.532,1.53175,1.53193,380199997.0
2005-06-06 17:54:00,1.53186,1.53205,1.53181,1.53198,231600000.0
2005-06-06 17:55:00,1.53175,1.53187,1.53168,1.53168,223500000.0
2005-06-06 17:56:00,1.5317,1.53182,1.5316,1.53173,176899997.0
2005-06-06 17:57:00,1.53184,1.53206,1.53179,1.53198,215499996.0
2005-06-06 17:58:00,1.5317,1.53195,1.5317,1.5319,166300001.0
2005-06-06 17:59:00,1.53176,1.53187,1.53162,1.53173,88000002.0
2005-06-06 18:00:00,1.53192,1.53192,1.53169,1.53192,178600000.0
2005-06-06 18:01:00,1.532,1.532,1.5318,1.5318,1720700013.0
2005-06-06 18:02:00,1.5318,1.532,1.5318,1.532,1720700013.0
2005-06-06 18:03:00,1.532,1.5322,1.532,1.5322,1720700013.0
2005-06-06 18:04:00,1.5322,1.5324,1.5322,1.5322,1720700013.0
2005-06-06 18:05:00,1.5322,1.5322,1.532,1.5322,1720700013.0
2005-06-06 18:07:00,1.5322,1.5322,1.532,1.5322,1720700013.0
2005-06-06 18:08:00,1.532,1.5322,1.532,1.532,1720700013.0
2005-06-06 18:09:00,1.53183,1.53208,1.53183,1.532,1720700013.0
2005-06-06 18:10:00,1.5322,1.5322,1.532,1.5322,1869200003.0
2005-06-06 18:11:00,1.5321,1.53215,1.53187,1.532,1869200003.0
2005-06-06 18:12:00,1.53213,1.53213,1.53192,1.53192,1933499995.0
2005-06-06 18:13:00,1.53208,1.53222,1.53192,1.53192,1728799994.0
2005-06-06 18:14:00,1.5322,1.5322,1.5322,1.5322,800700003.0
2005-06-06 18:15:00,1.53238,1.53256,1.53206,1.53222,800700003.0
2005-06-06 18:17:00,1.53223,1.53223,1.53191,1.53201,1958000005.0
2005-06-06 18:18:00,1.532,1.53215,1.53189,1.5321,964800005.0
2005-06-06 18:19:00,1.53202,1.53212,1.5317,1.53194,1932100008.0
2005-06-06 18:20:00,1.532,1.5322,1.532,1.5322,699399999.0
2005-06-06 18:21:00,1.53215,1.53215,1.53194,1.53194,699399999.0
2005-06-06 18:22:00,1.53216,1.53219,1.53203,1.53204,851300003.0
2005-06-06 18:23:00,1.5322,1.5322,1.532,1.5322,1190799999.0
2005-06-06 18:24:00,1.5322,1.5322,1.5322,1.5322,1190799999.0
2005-06-06 18:25:00,1.5322,1.5322,1.5322,1.5322,1190799999.0
2005-06-06 18:26:00,1.5322,1.5322,1.5322,1.5322,1190799999.0
2005-06-06 18:27:00,1.53203,1.53215,1.53179,1.53198,1190799999.0
2005-06-06 18:29:00,1.532,1.53215,1.53199,1.5321,2017500007.0
2005-06-06 18:30:00,1.53196,1.53215,1.53195,1.5321,1081000014.0
2005-06-06 18:31:00,1.53215,1.53215,1.53197,1.53207,1329899995.0
2005-06-06 18:32:00,1.53215,1.53215,1.53188,1.5319,1232800012.0
2005-06-06 18:33:00,1.532,1.5322,1.532,1.5322,1901700003.0
2005-06-06 18:34:00,1.5322,1.5322,1.5322,1.5322,1901700003.0
2005-06-06 18:35:00,1.53213,1.53213,1.53187,1.532,1901700003.0
2005-06-06 18:36:00,1.53205,1.53205,1.53179,1.532,1394699993.0
2005-06-06 18:37:00,1.532,1.532,1.5318,1.5318,1359500002.0
2005-06-06 18:38:00,1.53167,1.53187,1.53155,1.53182,1359500002.0
2005-06-06 18:39:00,1.5319,1.53198,1.53179,1.5319,2067099999.0
2005-06-06 18:40:00,1.5318,1.5318,1.5318,1.5318,993700000.0
2005-06-06 18:41:00,1.53161,1.5318,1.53161,1.53172,993700000.0
2005-06-06 18:42:00,1.53166,1.53172,1.5314,1.53168,1492400001.0
2005-06-06 18:43:00,1.53171,1.53181,1.53161,1.53181,518300008.0
2005-06-06 18:44:00,1.53169,1.53178,1.53149,1.53165,880099993.0
2005-06-06 18:45:00,1.53165,1.5317,1.53147,1.53155,479800008.0
2005-06-06 18:46:00,1.5317,1.53175,1.53146,1.53146,292699996.0
2005-06-06 18:47:00,1.53155,1.5317,1.53151,1.5317,200899998.0
2005-06-06 18:48:00,1.53178,1.53179,1.53161,1.53163,1242899999.0
2005-06-06 18:49:00,1.53168,1.53175,1.53153,1.53166,260900001.0
2005-06-06 18:50:00,1.5315,1.53166,1.53139,1.5315,785500003.0
2005-06-06 18:51:00,1.53138,1.53165,1.53134,1.53147,1582800008.0
2005-06-06 18:52:00,1.53145,1.53155,1.53129,1.53145,1190300011.0
2005-06-06 18:53:00,1.53154,1.5317,1.53129,1.5316,978700005.0
2005-06-06 18:54:00,1.5316,1.53167,1.5315,1.53155,721899998.0
2005-06-06 18:55:00,1.53169,1.53176,1.5315,1.5315,1331900001.0
2005-06-06 18:56:00,1.53165,1.53165,1.53149,1.53159,940899997.0
2005-06-06 18:57:00,1.53165,1.53165,1.53143,1.53152,628600005.0
2005-06-06 18:58:00,1.53158,1.53167,1.53135,1.53143,911999997.0
2005-06-06 18:59:00,1.53139,1.53158,1.53135,1.5315,1466499996.0
2005-06-06 19:00:00,1.53148,1.53155,1.53136,1.53149,639700007.0
2005-06-06 19:01:00,1.53155,1.53155,1.53134,1.53144,303300003.0
2005-06-06 19:02:00,1.53135,1.53148,1.53122,1.53133,1002800000.0
2005-06-06 19:03:00,1.53132,1.53149,1.53132,1.53149,489800001.0
2005-06-06 19:04:00,1.53135,1.53147,1.53132,1.53142,360500002.0
2005-06-06 19:05:00,1.53138,1.53145,1.53125,1.5314,645400008.0
2005-06-06 19:06:00,1.53136,1.53156,1.5313,1.53141,2001399995.0
2005-06-06 19:07:00,1.53135,1.53141,1.53112,1.53113,802000000.0
2005-06-06 19:08:00,1.5312,1.53142,1.5312,1.5313,1675200008.0
2005-06-06 19:09:00,1.53123,1.53144,1.5312,1.53137,1430100004.0
2005-06-06 19:10:00,1.53138,1.53149,1.53125,1.53139,1024800001.0
2005-06-06 19:11:00,1.53137,1.53144,1.53124,1.5314,1121400010.0
2005-06-06 19:12:00,1.53139,1.53147,1.53126,1.5313,596700007.0
2005-06-06 19:13:00,1.5313,1.53145,1.5313,1.53145,433600003.0
2005-06-06 19:14:00,1.53141,1.53152,1.53132,1.53141,219800000.0
2005-06-06 19:15:00,1.53141,1.53143,1.53123,1.53136,1317800004.0
2005-06-06 19:16:00,1.53135,1.53135,1.53116,1.53116,503399999.0
2005-06-06 19:17:00,1.53135,1.53138,1.5311,1.5311,589999998.0
2005-06-06 19:18:00,1.53136,1.53143,1.5312,1.5312,760200000.0
2005-06-06 19:19:00,1.53128,1.53138,1.53116,1.53123,856100010.0
2005-06-06 19:20:00,1.53137,1.53143,1.53107,1.53121,957100004.0
2005-06-06 19:21:00,1.53128,1.5314,1.53117,1.5312,902899998.0
2005-06-06 19:22:00,1.53122,1.53137,1.53122,1.53137,196199997.0
2005-06-06 19:23:00,1.53145,1.53163,1.53137,1.53145,760800005.0
2005-06-06 19:24:00,1.53149,1.53171,1.53145,1.53151,772099995.0
2005-06-06 19:25:00,1.53127,1.53145,1.53126,1.53137,898500010.0
2005-06-06 19:26:00,1.53148,1.53155,1.5313,1.53149,933400003.0
2005-06-06 19:27:00,1.53148,1.53151,1.53128,1.53133,1501199994.0
2005-06-06 19:28:00,1.53136,1.53154,1.53129,1.5314,313999998.0
2005-06-06 19:29:00,1.5314,1.53149,1.53117,1.53117,736100000.0
2005-06-06 19:30:00,1.53133,1.53143,1.53102,1.53136,1973500007.0
2005-06-06 19:31:00,1.53127,1.53135,1.53107,1.53128,1402900000.0
2005-06-06 19:32:00,1.53127,1.53152,1.53101,1.53121,749700000.0
2005-06-06 19:33:00,1.5312,1.53143,1.5312,1.53137,847700010.0
2005-06-06 19:34:00,1.53142,1.53152,1.53115,1.53128,1756699996.0
2005-06-06 19:35:00,1.53123,1.53139,1.53106,1.53137,1022800003.0
2005-06-06 19:36:00,1.53137,1.53147,1.53118,1.53137,590500003.0
2005-06-06 19:37:00,1.5313,1.53135,1.5312,1.53128,338500001.0
2005-06-06 19:38:00,1.53123,1.53135,1.5312,1.5313,700500002.0
2005-06-06 19:39:00,1.5313,1.53144,1.53113,1.53113,1226099997.0
2005-06-06 19:40:00,1.53122,1.53138,1.5312,1.5313,424500004.0
2005-06-06 19:41:00,1.53132,1.53137,1.53122,1.53127,475899997.0
2005-06-06 19:42:00,1.53139,1.53147,1.53129,1.53147,633799999.0
2005-06-06 19:43:00,1.53142,1.53148,1.5313,1.5314,407900003.0
2005-06-06 19:44:00,1.5314,1.53147,1.53128,1.5314,909599997.0
2005-06-06 19:45:00,1.53131,1.53147,1.53125,1.53147,331400007.0
2005-06-06 19:46:00,1.53148,1.5315,1.53127,1.53142,821600000.0
2005-06-06 19:47:00,1.5313,1.53176,1.53121,1.53148,316400000.0
2005-06-06 19:48:00,1.53151,1.53152,1.5314,1.53142,687900000.0
2005-06-06 19:49:00,1.5314,1.53153,1.53129,1.53146,1269800006.0
2005-06-06 19:50:00,1.53134,1.53152,1.53134,1.53148,227000001.0
2005-06-06 19:51:00,1.53136,1.53154,1.53136,1.53154,762199998.0
2005-06-06 19:52:00,1.53145,1.53152,1.53133,1.53147,416600003.0
2005-06-06 19:53:00,1.53147,1.5315,1.53128,1.53133,575100001.0
2005-06-06 19:54:00,1.53137,1.53149,1.53133,1.53142,370400002.0
2005-06-06 19:55:00,1.53146,1.53158,1.53141,1.53154,414900001.0
2005-06-06 19:56:00,1.53152,1.53172,1.53148,1.53163,1303499999.0
2005-06-06 19:57:00,1.53149,1.5316,1.53139,1.53155,1772800006.0
2005-06-06 19:58:00,1.53155,1.53165,1.53139,1.5314,1703100003.0
2005-06-06 19:59:00,1.5316,1.53165,1.53139,1.53139,1075600013.0
2005-06-06 20:00:00,1.53165,1.53165,1.53145,1.53145,630800004.0
2005-06-06 20:01:00,1.53149,1.53164,1.53137,1.53145,543400001.0
2005-06-06 20:02:00,1.53144,1.53163,1.53142,1.53163,247600001.0
2005-06-06 20:03:00,1.53157,1.53163,1.53145,1.53156,256200001.0
2005-06-06 20:04:00,1.53154,1.53178,1.53151,1.53172,316399998.0
2005-06-06 20:05:00,1.53157,1.53168,1.53152,1.53165,379999999.0
2005-06-06 20:06:00,1.53165,1.53182,1.53165,1.53175,361099994.0
2005-06-06 20:07:00,1.53172,1.53178,1.53158,1.53172,244500003.0
2005-06-06 20:08:00,1.53175,1.53175,1.53156,1.5316,1442300002.0
2005-06-06 20:09:00,1.53159,1.53178,1.53152,1.53158,323099999.0
2005-06-06 20:10:00,1.5315,1.53157,1.5314,1.5314,268999998.0
2005-06-06 20:11:00,1.5315,1.53159,1.53139,1.53159,755599997.0
2005-06-06 20:12:00,1.53155,1.5316,1.5314,1.53152,347300005.0
2005-06-06 20:13:00,1.53136,1.53158,1.53136,1.5315,1945000017.0
2005-06-06 20:14:00,1.5315,1.53155,1.53136,1.53142,537499997.0
2005-06-06 20:15:00,1.5315,1.53179,1.53115,1.53149,929400008.0
2005-06-06 20:16:00,1.53152,1.53152,1.5313,1.53138,1901900003.0
2005-06-06 20:17:00,1.53155,1.53158,1.5314,1.53153,401599995.0
2005-06-06 20:18:00,1.5317,1.53182,1.53152,1.53165,572300002.0
2005-06-06 20:21:00,1.53134,1.53155,1.53134,1.53155,567299997.0
2005-06-06 20:22:00,1.53148,1.53151,1.53127,1.53141,622099997.0
2005-06-06 20:23:00,1.53135,1.53148,1.53119,1.53129,1378200002.0
2005-06-06 20:24:00,1.53145,1.53145,1.53124,1.5313,576799994.0
2005-06-06 20:25:00,1.5314,1.53145,1.53119,1.53135,794899993.0
2005-06-06 20:26:00,1.53145,1.53145,1.53131,1.53133,337899997.0
2005-06-06 20:27:00,1.53143,1.53143,1.53122,1.53132,585299996.0
2005-06-06 20:28:00,1.5315,1.5315,1.5315,1.5315,1612099998.0
2005-06-06 20:29:00,1.53137,1.53143,1.53109,1.53124,1612099998.0
2005-06-06 20:30:00,1.5315,1.5316,1.5315,1.5315,2109800007.0
2005-06-06 20:31:00,1.53132,1.53147,1.53125,1.53138,2109800007.0
2005-06-06 20:32:00,1.5316,1.5316,1.5315,1.5316,501899995.0
2005-06-06 20:33:00,1.53137,1.53149,1.53124,1.53141,501899995.0
2005-06-06 20:34:00,1.53126,1.5315,1.53126,1.53145,276899998.0
2005-06-06 20:35:00,1.53129,1.5315,1.53128,1.5315,604100002.0
2005-06-06 20:36:00,1.53132,1.53159,1.53127,1.53157,742399999.0
2005-06-06 20:37:00,1.53138,1.53148,1.53121,1.53135,1085200005.0
2005-06-06 20:38:00,1.53137,1.53148,1.53123,1.53129,1642799999.0
2005-06-06 20:39:00,1.5312,1.53142,1.53118,1.53133,1263400002.0
2005-06-06 20:40:00,1.53142,1.53152,1.5313,1.5313,1219800000.0
2005-06-06 20:41:00,1.53137,1.5315,1.53119,1.5314,443299999.0
2005-06-06 20:42:00,1.53132,1.5315,1.53121,1.5314,300100003.0
2005-06-06 20:43:00,1.53159,1.53204,1.53147,1.53153,736900007.0
2005-06-06 20:44:00,1.53126,1.5315,1.53126,1.53143,1305099997.0
2005-06-06 20:45:00,1.5313,1.5315,1.5313,1.53131,833099991.0
2005-06-06 20:46:00,1.53148,1.53156,1.53122,1.53151,375599996.0
2005-06-06 20:47:00,1.5314,1.5315,1.53125,1.5315,678700003.0
2005-06-06 20:48:00,1.53152,1.53174,1.53139,1.53148,1511700010.0
2005-06-06 20:49:00,1.53131,1.53155,1.5313,1.53155,741299998.0
2005-06-06 20:50:00,1.53148,1.53155,1.53135,1.53155,1645099995.0
2005-06-06 20:51:00,1.53148,1.53161,1.53143,1.53151,281900000.0
2005-06-06 20:52:00,1.53165,1.53189,1.53123,1.53154,1423499994.0
2005-06-06 20:53:00,1.53142,1.53155,1.5314,1.5315,1631100004.0
2005-06-06 20:54:00,1.53144,1.53154,1.53131,1.53135,803899995.0
2005-06-06 20:55:00,1.5313,1.5314,1.5313,1.5314,596499998.0
2005-06-06 21:01:00,1.5316,1.5316,1.5315,1.5316,1366699999.0
2005-06-06 21:02:00,1.53159,1.53161,1.5314,1.53149,1366699999.0
2005-06-06 21:03:00,1.53151,1.53171,1.5315,1.53161,1361600002.0
2005-06-06 21:04:00,1.5316,1.5316,1.5314,1.5314,244800004.0
2005-06-06 21:05:00,1.5316,1.53165,1.53145,1.5315,819000009.0
2005-06-06 21:06:00,1.53136,1.53165,1.53132,1.53147,560400003.0
2005-06-06 21:07:00,1.5316,1.5316,1.53146,1.5315,459400001.0
2005-06-06 21:08:00,1.53157,1.5317,1.53149,1.53166,410200002.0
2005-06-06 21:09:00,1.53166,1.53188,1.53147,1.53149,561000002.0
2005-06-06 21:10:00,1.53165,1.53165,1.53153,1.53159,890100006.0
2005-06-06 21:11:00,1.53156,1.53163,1.53144,1.53152,698800001.0
2005-06-06 21:12:00,1.5315,1.53178,1.53121,1.53177,362400004.0
2005-06-06 21:13:00,1.5315,1.53165,1.5315,1.53158,919799999.0
2005-06-06 21:14:00,1.53141,1.53178,1.53136,1.53172,677399999.0
2005-06-06 21:15:00,1.53161,1.53173,1.53144,1.53157,834699999.0
2005-06-06 21:16:00,1.53128,1.53165,1.53128,1.5316,604099995.0
2005-06-06 21:17:00,1.53147,1.53165,1.53146,1.53152,1631899989.0
2005-06-06 21:18:00,1.53143,1.53161,1.53115,1.53115,534000001.0
2005-06-06 21:19:00,1.53138,1.5315,1.53126,1.53145,771000000.0
2005-06-06 21:22:00,1.53124,1.5317,1.53098,1.5317,1782400000.0
2005-06-06 21:23:00,1.53153,1.53155,1.53129,1.53132,1523499996.0
2005-06-06 21:24:00,1.5315,1.5315,1.53131,1.5315,619500002.0
2005-06-06 21:25:00,1.53152,1.53174,1.53109,1.53117,1131500007.0
2005-06-06 21:26:00,1.53148,1.5315,1.53136,1.5314,541800005.0
2005-06-06 21:27:00,1.53155,1.53155,1.53142,1.53149,598200001.0
2005-06-06 21:28:00,1.5315,1.53155,1.53136,1.53136,623399999.0
2005-06-06 21:29:00,1.53154,1.53169,1.53137,1.53158,315999999.0
2005-06-06 21:30:00,1.53134,1.53147,1.5313,1.5313,483099999.0
2005-06-06 21:31:00,1.53145,1.53145,1.53126,1.53129,670200000.0
2005-06-06 21:32:00,1.53162,1.53174,1.5313,1.53147,2021800001.0
2005-06-06 21:33:00,1.5314,1.53155,1.5314,1.53146,186899999.0
2005-06-06 21:34:00,1.5315,1.53155,1.53139,1.53141,1268799992.0
2005-06-06 21:35:00,1.53148,1.53168,1.5312,1.53154,878599998.0
2005-06-06 21:36:00,1.53148,1.53155,1.53138,1.5315,166400002.0
2005-06-06 21:37:00,1.5315,1.53155,1.53135,1.53135,453000003.0
2005-06-06 21:38:00,1.53134,1.53155,1.53132,1.53147,458400005.0
2005-06-06 21:39:00,1.5314,1.5315,1.5314,1.5315,53500000.0
2005-06-06 21:40:00,1.53143,1.53162,1.53136,1.53149,483799993.0
2005-06-06 21:41:00,1.53145,1.53155,1.5313,1.5314,730100006.0
2005-06-06 21:42:00,1.53141,1.53155,1.53136,1.53147,644600002.0
2005-06-06 21:43:00,1.5315,1.53157,1.5314,1.53145,1173299997.0
2005-06-06 21:44:00,1.53154,1.53156,1.53132,1.53132,1300099999.0
2005-06-06 21:45:00,1.53138,1.53145,1.53117,1.53128,839200001.0
2005-06-06 21:46:00,1.53138,1.53147,1.53126,1.53126,1317700003.0
2005-06-06 21:47:00,1.53141,1.53155,1.5313,1.53138,1262700003.0
2005-06-06 21:48:00,1.53147,1.53158,1.53136,1.53148,455200007.0
2005-06-06 21:49:00,1.5315,1.53158,1.53135,1.53148,1005099999.0
2005-06-06 21:50:00,1.53138,1.5315,1.5313,1.5315,165700000.0
2005-06-06 21:51:00,1.5314,1.53155,1.53139,1.5315,583000001.0
2005-06-06 21:52:00,1.53149,1.53158,1.53132,1.53145,1757300008.0
2005-06-06 21:53:00,1.5315,1.53155,1.53136,1.53144,480400000.0
2005-06-06 21:54:00,1.53155,1.53165,1.5315,1.5316,280400000.0
2005-06-06 21:55:00,1.5315,1.53165,1.53144,1.5316,406099998.0
2005-06-06 21:56:00,1.53163,1.53163,1.53141,1.53157,654900004.0
2005-06-06 21:57:00,1.5315,1.53155,1.5314,1.53149,631499999.0
2005-06-06 21:58:00,1.53149,1.53155,1.53142,1.5315,861299997.0
2005-06-06 21:59:00,1.53141,1.53162,1.53141,1.53144,1137800004.0
2005-06-06 22:00:00,1.5315,1.53158,1.53134,1.53148,580300002.0
2005-06-06 22:01:00,1.5315,1.53158,1.5315,1.5315,272800005.0
2005-06-06 22:02:00,1.53155,1.53158,1.5313,1.5313,1166600000.0
2005-06-06 22:03:00,1.53148,1.53158,1.53134,1.53158,450400002.0
2005-06-06 22:04:00,1.53146,1.53154,1.5313,1.53145,671500006.0
2005-06-06 22:05:00,1.53147,1.53147,1.53131,1.5314,409200000.0
2005-06-06 22:06:00,1.53147,1.53153,1.53131,1.53146,409500002.0
2005-06-06 22:07:00,1.5315,1.53157,1.53136,1.53149,257200003.0
2005-06-06 22:08:00,1.53162,1.53164,1.53132,1.53148,412099997.0
2005-06-06 22:09:00,1.5314,1.5315,1.53132,1.5315,272800001.0
2005-06-06 22:10:00,1.53155,1.53155,1.53134,1.53134,229900001.0
2005-06-06 22:11:00,1.53148,1.53155,1.5314,1.5315,263500000.0
2005-06-06 22:12:00,1.53147,1.53154,1.53128,1.53129,750100004.0
2005-06-06 22:13:00,1.53133,1.5314,1.53121,1.53123,279199998.0
2005-06-06 22:14:00,1.53138,1.53144,1.53121,1.53128,416899998.0
2005-06-06 22:15:00,1.53135,1.53151,1.5312,1.53125,703899996.0
2005-06-06 22:16:00,1.53135,1.53135,1.5312,1.5312,223999999.0
2005-06-06 22:17:00,1.53118,1.53144,1.53118,1.53143,178499999.0
2005-06-06 22:18:00,1.53129,1.53136,1.53118,1.53118,290100005.0
2005-06-06 22:19:00,1.53119,1.5314,1.53113,1.5314,329200002.0
2005-06-06 22:20:00,1.53135,1.5314,1.53118,1.53128,263800002.0
2005-06-06 22:21:00,1.53132,1.5315,1.5313,1.53147,343300003.0
2005-06-06 22:22:00,1.53147,1.53187,1.53121,1.53158,1006299999.0
2005-06-06 22:23:00,1.53155,1.53155,1.53134,1.53134,300699999.0
2005-06-06 22:24:00,1.5313,1.5315,1.53126,1.53143,287100003.0
2005-06-06 22:25:00,1.53136,1.53148,1.53111,1.5313,731400004.0
2005-06-06 22:26:00,1.5311,1.5314,1.5311,1.53135,744600001.0
2005-06-06 22:27:00,1.53134,1.53142,1.53106,1.53106,321500003.0
2005-06-06 22:28:00,1.53139,1.53145,1.53118,1.53118,720399997.0
2005-06-06 22:29:00,1.53123,1.53148,1.53122,1.53148,1035300016.0
2005-06-06 22:30:00,1.53122,1.53149,1.5312,1.5314,905999992.0
2005-06-06 22:31:00,1.53135,1.53135,1.53104,1.53117,405300001.0
2005-06-06 22:32:00,1.5313,1.5313,1.53108,1.53108,341000004.0
2005-06-06 22:33:00,1.53125,1.53143,1.53108,1.53134,226500000.0
2005-06-06 22:34:00,1.53145,1.53145,1.5313,1.5313,480300003.0
2005-06-06 22:35:00,1.53177,1.53177,1.53112,1.53121,311399997.0
2005-06-06 22:36:00,1.5313,1.53145,1.53123,1.53145,592400002.0
2005-06-06 22:37:00,1.53128,1.53145,1.5312,1.5314,455199998.0
2005-06-06 22:38:00,1.53116,1.53132,1.5309,1.53104,477300003.0
2005-06-06 22:39:00,1.53106,1.53134,1.53094,1.53134,528400000.0
2005-06-06 22:40:00,1.53134,1.5314,1.53103,1.53132,747400000.0
2005-06-06 22:41:00,1.53125,1.53135,1.53113,1.53121,589500003.0
2005-06-06 22:42:00,1.53112,1.53142,1.53112,1.53131,640400000.0
2005-06-06 22:43:00,1.53154,1.53155,1.53097,1.53126,988200000.0
2005-06-06 22:44:00,1.53126,1.53143,1.53113,1.5314,273799999.0
2005-06-06 22:45:00,1.53127,1.5314,1.5311,1.5313,191799998.0
2005-06-06 22:46:00,1.53161,1.53161,1.53112,1.53132,204499999.0
2005-06-06 22:47:00,1.53134,1.53134,1.53111,1.53112,158300000.0
2005-06-06 22:48:00,1.53123,1.53125,1.53098,1.53108,339300004.0
2005-06-06 22:49:00,1.5313,1.53135,1.53111,1.53111,750999998.0
2005-06-06 22:50:00,1.53117,1.5313,1.53106,1.53123,150200003.0
2005-06-06 22:51:00,1.53142,1.53149,1.53109,1.53119,529599998.0
2005-06-06 22:52:00,1.53125,1.53125,1.53091,1.531,301400002.0
2005-06-06 22:53:00,1.53112,1.53138,1.53104,1.53124,363500005.0
2005-06-06 22:54:00,1.53128,1.53129,1.53098,1.53103,630900005.0
2005-06-06 22:55:00,1.53115,1.53128,1.5311,1.53125,303399997.0
2005-06-06 22:56:00,1.53113,1.53133,1.53113,1.53133,20400000.0
2005-06-06 22:57:00,1.53114,1.53133,1.53113,1.53126,511999999.0
2005-06-06 22:58:00,1.53123,1.53158,1.5312,1.53135,297100001.0
2005-06-06 22:59:00,1.5312,1.53125,1.53081,1.53081,541799997.0
2005-06-06 23:00:00,1.53138,1.53199,1.53128,1.53157,340599999.0
2005-06-06 23:01:00,1.53192,1.53277,1.53153,1.53168,362399995.0
2005-06-06 23:02:00,1.53103,1.53157,1.53103,1.53143,238800000.0
2005-06-06 23:03:00,1.53133,1.53144,1.53111,1.53129,257700002.0
2005-06-06 23:04:00,1.53101,1.53155,1.53091,1.53152,261399999.0
2005-06-06 23:05:00,1.53124,1.53167,1.53115,1.53149,217399999.0
2005-06-06 23:06:00,1.53159,1.53171,1.5314,1.53148,246800001.0
2005-06-06 23:07:00,1.53153,1.53165,1.53127,1.53132,157800001.0
2005-06-06 23:08:00,1.53138,1.5316,1.5312,1.53142,218800001.0
2005-06-06 23:09:00,1.53152,1.53166,1.53046,1.53051,174599998.0
2005-06-06 23:10:00,1.53033,1.53148,1.53033,1.53138,441500000.0
2005-06-06 23:11:00,1.53125,1.53153,1.53108,1.53153,327199999.0
2005-06-06 23:12:00,1.53093,1.53127,1.53093,1.53104,348500002.0
2005-06-06 23:13:00,1.53103,1.5316,1.53092,1.53134,552500005.0
2005-06-06 23:14:00,1.53123,1.53157,1.53111,1.53128,307700003.0
2005-06-06 23:15:00,1.53108,1.53144,1.53105,1.53133,278200001.0
2005-06-06 23:16:00,1.5314,1.53156,1.53125,1.53137,280500001.0
2005-06-06 23:17:00,1.53162,1.53169,1.53117,1.53133,338000004.0
2005-06-06 23:18:00,1.53117,1.53156,1.53108,1.53132,335200003.0
2005-06-06 23:19:00,1.53152,1.5317,1.53119,1.53134,321800000.0
2005-06-06 23:20:00,1.53127,1.53135,1.53117,1.53127,92700000.0
2005-06-06 23:21:00,1.53127,1.5313,1.53114,1.5312,230600000.0
2005-06-06 23:22:00,1.5312,1.5313,1.5312,1.5313,58299999.0
2005-06-06 23:23:00,1.5313,1.53135,1.53122,1.53128,94200002.0
2005-06-06 23:24:00,1.53143,1.53162,1.53125,1.53129,397900003.0
2005-06-06 23:25:00,1.53126,1.53135,1.53114,1.53125,48300001.0
2005-06-06 23:26:00,1.5316,1.53169,1.53139,1.53139,288599999.0
2005-06-06 23:27:00,1.5313,1.53135,1.5313,1.53135,92600002.0
2005-06-06 23:28:00,1.5313,1.53136,1.53112,1.5312,344100006.0
2005-06-06 23:29:00,1.53119,1.53131,1.53109,1.53122,150300000.0
2005-06-06 23:30:00,1.53126,1.53135,1.5311,1.53125,198100000.0
2005-06-06 23:31:00,1.5313,1.53135,1.5312,1.53128,316399997.0
2005-06-06 23:32:00,1.53108,1.5313,1.53096,1.53109,240700001.0
2005-06-06 23:33:00,1.53115,1.53129,1.53101,1.53101,187400001.0
2005-06-06 23:34:00,1.53129,1.53135,1.5312,1.5313,335999998.0
2005-06-06 23:35:00,1.5313,1.5313,1.5312,1.5312,96799999.0
2005-06-06 23:36:00,1.53124,1.53141,1.53121,1.53134,493300006.0
2005-06-06 23:37:00,1.53152,1.53168,1.53139,1.53145,401300003.0
2005-06-06 23:38:00,1.53133,1.53138,1.53113,1.53125,175899996.0
2005-06-06 23:39:00,1.53135,1.53135,1.53122,1.53122,182200000.0
2005-06-06 23:40:00,1.53127,1.53135,1.53114,1.5313,175000001.0
2005-06-06 23:41:00,1.53138,1.53164,1.53128,1.5314,254099998.0
2005-06-06 23:42:00,1.53118,1.53138,1.53111,1.53125,185200000.0
2005-06-06 23:43:00,1.53145,1.53167,1.53137,1.53147,366700001.0
2005-06-06 23:44:00,1.53125,1.53135,1.5311,1.53127,313799992.0
2005-06-06 23:45:00,1.53143,1.53169,1.53122,1.53149,308699998.0
2005-06-06 23:46:00,1.53126,1.53135,1.53115,1.53127,190100002.0
2005-06-06 23:47:00,1.53145,1.5316,1.53127,1.53129,282700002.0
2005-06-06 23:48:00,1.53119,1.5313,1.53116,1.53128,114900001.0
2005-06-06 23:49:00,1.5313,1.53137,1.53112,1.53125,81499999.0
2005-06-06 23:50:00,1.5313,1.53142,1.53121,1.53134,126500000.0
2005-06-06 23:51:00,1.5314,1.53145,1.5313,1.5313,343199999.0
2005-06-06 23:52:00,1.53143,1.53145,1.53119,1.53137,249900005.0
2005-06-06 23:53:00,1.53145,1.53145,1.53118,1.53137,145299999.0
2005-06-06 23:54:00,1.53129,1.53145,1.53112,1.5313,266200001.0
2005-06-06 23:55:00,1.53175,1.53178,1.53134,1.53152,315699998.0
2005-06-06 23:56:00,1.53125,1.53138,1.53125,1.53138,39900000.0
2005-06-06 23:57:00,1.53145,1.53148,1.53123,1.53123,254299997.0
2005-06-06 23:58:00,1.5315,1.53163,1.53134,1.53149,326100002.0
2005-06-06 23:59:00,1.53132,1.53145,1.53132,1.53145,49999999.0
2005-06-07 00:00:00,1.53145,1.53145,1.5314,1.5314,59100001.0
2005-06-07 00:01:00,1.53135,1.53143,1.5312,1.53132,322600000.0
2005-06-07 00:02:00,1.53145,1.53145,1.53135,1.53135,248400001.0
2005-06-07 00:03:00,1.53148,1.5315,1.5312,1.53129,270900001.0
2005-06-07 00:04:00,1.5315,1.53178,1.53138,1.5317,359000005.0
2005-06-07 00:05:00,1.53121,1.53137,1.5311,1.53115,370100000.0
2005-06-07 00:06:00,1.53134,1.53147,1.53121,1.53129,274700006.0
2005-06-07 00:07:00,1.53113,1.53135,1.53107,1.53135,286999999.0
2005-06-07 00:08:00,1.53131,1.53136,1.5312,1.53124,134199999.0
2005-06-07 00:09:00,1.53132,1.53142,1.53114,1.53128,262100001.0
2005-06-07 00:10:00,1.5313,1.53135,1.5313,1.53135,63000000.0
2005-06-07 00:11:00,1.53125,1.53135,1.53118,1.5313,326700005.0
2005-06-07 00:12:00,1.53127,1.53152,1.53127,1.53152,169499998.0
2005-06-07 00:13:00,1.53162,1.53162,1.53134,1.53134,62300002.0
2005-06-07 00:14:00,1.53148,1.5315,1.53136,1.53139,214799999.0
2005-06-07 00:15:00,1.53155,1.53174,1.53138,1.53159,530300000.0
2005-06-07 00:16:00,1.5315,1.5315,1.5314,1.5314,82200002.0
2005-06-07 00:17:00,1.53139,1.53158,1.53131,1.5315,317300007.0
2005-06-07 00:18:00,1.53146,1.53162,1.53136,1.53157,260599999.0
2005-06-07 00:19:00,1.53155,1.53155,1.53137,1.53141,127700000.0
2005-06-07 00:20:00,1.53151,1.5318,1.53138,1.53176,384699996.0
2005-06-07 00:21:00,1.5316,1.53175,1.53133,1.53146,259000000.0
2005-06-07 00:22:00,1.53145,1.5315,1.5313,1.53138,71100000.0
2005-06-07 00:23:00,1.53152,1.53162,1.53134,1.53142,318800003.0
2005-06-07 00:24:00,1.53129,1.53145,1.53116,1.53133,257700004.0
2005-06-07 00:25:00,1.5314,1.53145,1.53122,1.53137,282000000.0
2005-06-07 00:26:00,1.53137,1.53145,1.53124,1.53137,130299999.0
2005-06-07 00:27:00,1.53137,1.53149,1.53132,1.53132,79799997.0
2005-06-07 00:28:00,1.53147,1.5315,1.53127,1.53127,210700000.0
2005-06-07 00:29:00,1.5314,1.5314,1.5313,1.5313,14400000.0
2005-06-07 00:30:00,1.5315,1.53158,1.53132,1.53139,379400006.0
2005-06-07 00:31:00,1.53147,1.53158,1.53147,1.5315,110900002.0
2005-06-07 00:32:00,1.53143,1.53143,1.53129,1.53129,67100000.0
2005-06-07 00:33:00,1.53142,1.5315,1.53134,1.53138,223900001.0
2005-06-07 00:34:00,1.53156,1.53169,1.53142,1.53147,374200004.0
2005-06-07 00:35:00,1.5315,1.5315,1.5314,1.5314,23100001.0
2005-06-07 00:36:00,1.53143,1.5316,1.53138,1.53151,342800000.0
2005-06-07 00:37:00,1.5316,1.53179,1.53155,1.5317,256699999.0
2005-06-07 00:38:00,1.53173,1.53181,1.53161,1.53181,339700002.0
2005-06-07 00:39:00,1.53166,1.53178,1.53164,1.53172,147400003.0
2005-06-07 00:40:00,1.53167,1.53179,1.53162,1.53167,262200002.0
2005-06-07 00:41:00,1.53159,1.53167,1.53151,1.53158,106200000.0
2005-06-07 00:42:00,1.5314,1.53155,1.53135,1.53147,349600004.0
2005-06-07 00:43:00,1.53172,1.53192,1.53138,1.53168,374600003.0
2005-06-07 00:44:00,1.53136,1.53157,1.53136,1.53156,179399998.0
2005-06-07 00:45:00,1.53145,1.53163,1.53142,1.53146,343700001.0
2005-06-07 00:46:00,1.53154,1.53198,1.53154,1.53189,301099998.0
2005-06-07 00:47:00,1.53164,1.53169,1.53161,1.53169,83100001.0
2005-06-07 00:48:00,1.53175,1.53178,1.5316,1.5316,363800000.0
2005-06-07 00:49:00,1.53159,1.5317,1.53155,1.53155,151700000.0
2005-06-07 00:50:00,1.5316,1.53173,1.5315,1.53173,291299999.0
2005-06-07 00:51:00,1.53153,1.53185,1.53153,1.53154,230300002.0
2005-06-07 00:52:00,1.53167,1.53175,1.53151,1.53175,169000002.0
2005-06-07 00:53:00,1.53185,1.53187,1.53159,1.53176,343400005.0
2005-06-07 00:54:00,1.53167,1.53175,1.53153,1.5317,278800004.0
2005-06-07 00:55:00,1.53159,1.53196,1.53159,1.53182,424699994.0
2005-06-07 00:56:00,1.5315,1.5317,1.5315,1.5317,130200004.0
2005-06-07 00:57:00,1.53161,1.532,1.53144,1.5315,453000004.0
2005-06-07 00:58:00,1.53159,1.53175,1.53147,1.53156,223800002.0
2005-06-07 00:59:00,1.5316,1.53173,1.53145,1.53161,86299999.0
2005-06-07 01:00:00,1.5316,1.53175,1.53153,1.53165,242599999.0
2005-06-07 01:01:00,1.5317,1.53175,1.53156,1.53161,362299999.0
2005-06-07 01:02:00,1.53165,1.53172,1.53158,1.53167,324799998.0
2005-06-07 01:03:00,1.5314,1.53171,1.5314,1.53171,66199999.0
2005-06-07 01:04:00,1.5316,1.53202,1.53155,1.53192,518599997.0
2005-06-07 01:05:00,1.5317,1.53175,1.53152,1.53167,250900000.0
2005-06-07 01:06:00,1.53175,1.5318,1.53156,1.53168,299499999.0
2005-06-07 01:07:00,1.5316,1.53176,1.53153,1.53163,193000004.0
2005-06-07 01:08:00,1.53152,1.5317,1.53149,1.5317,141500001.0
2005-06-07 01:09:00,1.53173,1.53173,1.53156,1.53166,184400002.0
2005-06-07 01:10:00,1.53164,1.53172,1.53154,1.53167,199299998.0
2005-06-07 01:11:00,1.53175,1.53175,1.5317,1.5317,7200000.0
2005-06-07 01:12:00,1.53172,1.53186,1.53163,1.53164,277899997.0
2005-06-07 01:13:00,1.53183,1.53189,1.53155,1.53155,296799998.0
2005-06-07 01:14:00,1.53177,1.53209,1.5317,1.53199,471699997.0
2005-06-07 01:15:00,1.53185,1.53185,1.53168,1.5317,206000000.0
2005-06-07 01:16:00,1.53178,1.53183,1.53165,1.53166,152700003.0
2005-06-07 01:17:00,1.53172,1.53187,1.53138,1.53167,388700001.0
2005-06-07 01:18:00,1.5319,1.53198,1.53182,1.53182,265300004.0
2005-06-07 01:19:00,1.53203,1.53223,1.53186,1.53223,186199999.0
2005-06-07 01:20:00,1.53188,1.53195,1.53177,1.5319,278700001.0
2005-06-07 01:21:00,1.53192,1.53198,1.53186,1.53188,322500002.0
2005-06-07 01:22:00,1.53194,1.53202,1.53194,1.53202,79000000.0
2005-06-07 01:23:00,1.53188,1.53203,1.53185,1.5319,305899999.0
2005-06-07 01:24:00,1.53171,1.53187,1.53171,1.53187,23000000.0
2005-06-07 01:25:00,1.5316,1.5318,1.5316,1.5318,26400000.0
2005-06-07 01:26:00,1.5319,1.53195,1.5319,1.53195,96599999.0
2005-06-07 01:27:00,1.5317,1.5319,1.5317,1.5319,369000003.0
2005-06-07 01:28:00,1.53173,1.53209,1.53157,1.53177,285300004.0
2005-06-07 01:29:00,1.5319,1.5319,1.53171,1.53171,104700001.0
2005-06-07 01:30:00,1.5319,1.5319,1.53175,1.53175,87099999.0
2005-06-07 01:31:00,1.5319,1.5319,1.53175,1.53175,52700002.0
2005-06-07 01:32:00,1.5319,1.53202,1.53177,1.53197,453800003.0
2005-06-07 01:33:00,1.53169,1.53188,1.53169,1.53172,357100002.0
2005-06-07 01:34:00,1.53163,1.532,1.53163,1.53183,328200000.0
2005-06-07 01:35:00,1.53165,1.53165,1.5315,1.5315,106400001.0
2005-06-07 01:36:00,1.53157,1.53185,1.53157,1.53185,182800000.0
2005-06-07 01:37:00,1.53188,1.53212,1.5318,1.53196,270400004.0
2005-06-07 01:38:00,1.53188,1.53198,1.53178,1.53198,419600007.0
2005-06-07 01:39:00,1.53188,1.53191,1.53166,1.53166,232500002.0
2005-06-07 01:40:00,1.53171,1.53191,1.53164,1.5318,281399996.0
2005-06-07 01:41:00,1.53184,1.53192,1.5317,1.53187,320000000.0
2005-06-07 01:42:00,1.53179,1.53194,1.53178,1.53184,223099998.0
2005-06-07 01:43:00,1.53177,1.5319,1.53176,1.53184,245999998.0
2005-06-07 01:44:00,1.53186,1.53222,1.53171,1.53207,305099998.0
2005-06-07 01:45:00,1.5319,1.53195,1.5319,1.53195,9600000.0
2005-06-07 01:46:00,1.5319,1.53191,1.5317,1.53186,296400006.0
2005-06-07 01:47:00,1.53175,1.53182,1.53155,1.53162,216499998.0
2005-06-07 01:48:00,1.53165,1.53189,1.53158,1.53188,202800002.0
2005-06-07 01:49:00,1.53188,1.53192,1.53171,1.53182,206100001.0
2005-06-07 01:50:00,1.53195,1.53195,1.53175,1.53176,136300000.0
2005-06-07 01:51:00,1.5319,1.5319,1.5318,1.5318,61800000.0
2005-06-07 01:52:00,1.53186,1.53212,1.53186,1.532,455700000.0
2005-06-07 01:53:00,1.53193,1.53198,1.53172,1.53183,206899997.0
2005-06-07 01:54:00,1.53201,1.53201,1.5318,1.53184,316299998.0
2005-06-07 01:55:00,1.53178,1.5319,1.53164,1.53172,230100000.0
2005-06-07 01:56:00,1.53173,1.53185,1.53169,1.53183,343199996.0
2005-06-07 01:57:00,1.53168,1.53179,1.53168,1.53176,85199998.0
2005-06-07 01:58:00,1.53159,1.5318,1.53159,1.53162,89499997.0
2005-06-07 01:59:00,1.53165,1.53173,1.5315,1.53165,176499997.0
2005-06-07 02:00:00,1.53171,1.53171,1.53122,1.53127,242099999.0
2005-06-07 02:01:00,1.53142,1.53168,1.53142,1.53168,134600000.0
2005-06-07 02:02:00,1.53161,1.53169,1.53138,1.53162,287199999.0
2005-06-07 02:03:00,1.53146,1.53165,1.53145,1.53165,337700004.0
2005-06-07 02:04:00,1.53158,1.53165,1.53142,1.53165,516100003.0
2005-06-07 02:05:00,1.53167,1.53192,1.53147,1.53183,424900006.0
2005-06-07 02:06:00,1.53162,1.53173,1.5315,1.53163,476300001.0
2005-06-07 02:07:00,1.5316,1.53168,1.53142,1.53163,428800003.0
2005-06-07 02:08:00,1.53165,1.53188,1.53147,1.53162,379600001.0
2005-06-07 02:09:00,1.53156,1.53165,1.53149,1.5315,280500003.0
2005-06-07 02:10:00,1.53168,1.53183,1.53161,1.5317,244600003.0
2005-06-07 02:11:00,1.53165,1.5318,1.53149,1.53175,257900001.0
2005-06-07 02:12:00,1.53167,1.53182,1.53167,1.53182,70300000.0
2005-06-07 02:13:00,1.53163,1.53175,1.53156,1.5316,255899996.0
2005-06-07 02:14:00,1.5316,1.53175,1.53157,1.53175,345100000.0
2005-06-07 02:15:00,1.53175,1.53196,1.53169,1.53191,447300001.0
2005-06-07 02:16:00,1.5315,1.53165,1.5315,1.53165,106199998.0
2005-06-07 02:17:00,1.53195,1.53195,1.53156,1.53161,151800002.0
2005-06-07 02:18:00,1.53164,1.53178,1.53164,1.53178,81500000.0
2005-06-07 02:19:00,1.53188,1.53196,1.53173,1.53174,259300003.0
2005-06-07 02:20:00,1.53169,1.5319,1.5315,1.53161,325200002.0
2005-06-07 02:21:00,1.53152,1.53164,1.53124,1.53131,244199998.0
2005-06-07 02:22:00,1.5312,1.53137,1.53119,1.5313,312799998.0
2005-06-07 02:23:00,1.53128,1.53135,1.53112,1.53116,213300000.0
2005-06-07 02:24:00,1.53133,1.53138,1.53112,1.53133,329300002.0
2005-06-07 02:25:00,1.53123,1.53133,1.53112,1.53127,255999999.0
2005-06-07 02:26:00,1.5313,1.5313,1.5312,1.5312,170100000.0
2005-06-07 02:27:00,1.53135,1.53135,1.53112,1.53112,167799997.0
2005-06-07 02:28:00,1.53125,1.53154,1.53113,1.53133,217099999.0
2005-06-07 02:29:00,1.53155,1.53165,1.53135,1.53157,346100002.0
2005-06-07 02:30:00,1.53126,1.5315,1.53126,1.5314,289000000.0
2005-06-07 02:31:00,1.53137,1.53143,1.53129,1.53131,48800000.0
2005-06-07 02:32:00,1.5315,1.53155,1.53134,1.53137,378700002.0
2005-06-07 02:33:00,1.5315,1.5315,1.5314,1.5314,63100000.0
2005-06-07 02:34:00,1.5314,1.5315,1.5314,1.5315,55900002.0
2005-06-07 02:35:00,1.53154,1.53154,1.53115,1.53124,572300002.0
2005-06-07 02:36:00,1.53135,1.53135,1.53105,1.53105,193399999.0
2005-06-07 02:37:00,1.53125,1.53138,1.53112,1.53124,219000001.0
2005-06-07 02:38:00,1.53113,1.53129,1.53113,1.53118,117499998.0
2005-06-07 02:39:00,1.53123,1.53128,1.53111,1.53117,135500000.0
2005-06-07 02:40:00,1.53138,1.53143,1.53126,1.5313,328200004.0
2005-06-07 02:41:00,1.53123,1.53147,1.53118,1.5313,539199996.0
2005-06-07 02:42:00,1.5313,1.53135,1.53113,1.5312,159500000.0
2005-06-07 02:43:00,1.53139,1.53141,1.53135,1.53135,50099999.0
2005-06-07 02:44:00,1.5314,1.53145,1.53132,1.53139,157499998.0
2005-06-07 02:45:00,1.53157,1.53165,1.5313,1.53131,320400001.0
2005-06-07 02:46:00,1.53138,1.53138,1.53116,1.53116,107000003.0
2005-06-07 02:47:00,1.53135,1.53145,1.53119,1.53137,315299998.0
2005-06-07 02:48:00,1.53134,1.53143,1.53125,1.53128,277299993.0
2005-06-07 02:49:00,1.53135,1.53142,1.53119,1.53123,320400003.0
2005-06-07 02:50:00,1.53136,1.53139,1.53127,1.53133,72400000.0
2005-06-07 02:51:00,1.53135,1.53135,1.53118,1.53122,288500007.0
2005-06-07 02:52:00,1.5313,1.53135,1.53116,1.53125,193599999.0
2005-06-07 02:53:00,1.53136,1.53143,1.53125,1.53129,301800005.0
2005-06-07 02:54:00,1.53127,1.53139,1.53127,1.53139,27700000.0
2005-06-07 02:55:00,1.53122,1.53126,1.53111,1.53113,196899999.0
2005-06-07 02:56:00,1.53128,1.53138,1.53114,1.53123,326099999.0
2005-06-07 02:57:00,1.53111,1.53134,1.53111,1.5313,282200001.0
2005-06-07 02:58:00,1.53113,1.53127,1.53104,1.53118,213400007.0
2005-06-07 02:59:00,1.53112,1.53125,1.53111,1.5312,285099994.0
2005-06-07 03:00:00,1.5312,1.53131,1.5311,1.53122,301000005.0
2005-06-07 03:01:00,1.53106,1.5313,1.53106,1.53128,415399996.0
2005-06-07 03:02:00,1.53126,1.5314,1.53103,1.53103,248800002.0
2005-06-07 03:03:00,1.53158,1.53172,1.53125,1.53137,315600004.0
2005-06-07 03:04:00,1.53138,1.53145,1.53122,1.53122,437099993.0
2005-06-07 03:05:00,1.5314,1.5314,1.5313,1.5313,36000000.0
2005-06-07 03:06:00,1.53141,1.53141,1.53135,1.53135,113400000.0
2005-06-07 03:07:00,1.5311,1.5313,1.5311,1.5313,293800000.0
2005-06-07 03:08:00,1.53108,1.5313,1.53108,1.53129,218800000.0
2005-06-07 03:09:00,1.53129,1.5314,1.5311,1.53119,237200000.0
2005-06-07 03:10:00,1.5312,1.53125,1.531,1.53118,221999998.0
2005-06-07 03:11:00,1.53109,1.53125,1.53107,1.53113,290699996.0
2005-06-07 03:12:00,1.53108,1.53127,1.53096,1.53127,365800005.0
2005-06-07 03:13:00,1.53128,1.53128,1.53107,1.53116,348800003.0
2005-06-07 03:14:00,1.53113,1.53138,1.53113,1.53135,172500003.0
2005-06-07 03:15:00,1.53148,1.53159,1.53129,1.53138,215299998.0
2005-06-07 03:16:00,1.53126,1.53134,1.531,1.531,116099999.0
2005-06-07 03:17:00,1.53119,1.53143,1.53119,1.5313,306999999.0
2005-06-07 03:18:00,1.5312,1.5313,1.53116,1.5313,213499999.0
2005-06-07 03:19:00,1.53141,1.53148,1.53122,1.53122,254200003.0
2005-06-07 03:20:00,1.53127,1.53129,1.53107,1.53107,201300003.0
2005-06-07 03:21:00,1.53134,1.53142,1.53122,1.53124,278699999.0
2005-06-07 03:22:00,1.53108,1.53133,1.53108,1.53133,93299999.0
2005-06-07 03:23:00,1.53128,1.53128,1.53107,1.53107,150300001.0
2005-06-07 03:24:00,1.53128,1.53132,1.53115,1.53122,315100004.0
2005-06-07 03:25:00,1.53128,1.53128,1.5311,1.53115,123899998.0
2005-06-07 03:26:00,1.53105,1.53118,1.53105,1.53118,26400000.0
2005-06-07 03:27:00,1.53141,1.53162,1.53114,1.53139,242899999.0
2005-06-07 03:28:00,1.53118,1.5313,1.53116,1.5313,339799995.0
2005-06-07 03:29:00,1.53121,1.53131,1.53109,1.53126,45600001.0
2005-06-07 03:30:00,1.53115,1.53142,1.53107,1.53127,291100002.0
2005-06-07 03:31:00,1.53134,1.53145,1.53128,1.53145,84800000.0
2005-06-07 03:32:00,1.53131,1.53145,1.53112,1.53136,392900007.0
2005-06-07 03:33:00,1.53131,1.53143,1.53118,1.53126,229900000.0
2005-06-07 03:34:00,1.53133,1.53151,1.53127,1.53145,420899994.0
2005-06-07 03:35:00,1.53137,1.53137,1.53119,1.53133,167100000.0
2005-06-07 03:36:00,1.53143,1.53149,1.53129,1.5313,309500000.0
2005-06-07 03:37:00,1.53135,1.53145,1.53122,1.53128,376900006.0
2005-06-07 03:38:00,1.53145,1.53145,1.53132,1.53132,42300000.0
2005-06-07 03:39:00,1.53117,1.53143,1.53117,1.53135,215299998.0
2005-06-07 03:40:00,1.5314,1.5314,1.53105,1.53105,272399999.0
2005-06-07 03:41:00,1.53096,1.53128,1.53096,1.53128,138600001.0
2005-06-07 03:42:00,1.53118,1.5313,1.53108,1.53128,221500000.0
2005-06-07 03:43:00,1.53118,1.53135,1.53112,1.53125,412299997.0
2005-06-07 03:44:00,1.53128,1.53135,1.53117,1.53128,100500000.0
2005-06-07 03:45:00,1.53128,1.53135,1.53115,1.5313,426800000.0
2005-06-07 03:46:00,1.5313,1.53135,1.53112,1.53127,258300001.0
2005-06-07 03:47:00,1.53117,1.53136,1.53113,1.53136,361500001.0
2005-06-07 03:48:00,1.53123,1.53134,1.5311,1.53115,197600000.0
2005-06-07 03:49:00,1.53111,1.53128,1.53103,1.53127,370399994.0
2005-06-07 03:50:00,1.53118,1.53128,1.53118,1.53127,226200003.0
2005-06-07 03:51:00,1.53126,1.53133,1.53111,1.53126,222799999.0
2005-06-07 03:52:00,1.53119,1.5314,1.53103,1.5314,301199997.0
2005-06-07 03:53:00,1.53128,1.53134,1.53119,1.53121,326099998.0
2005-06-07 03:54:00,1.5313,1.53135,1.5313,1.53135,10500000.0
2005-06-07 03:55:00,1.53127,1.53127,1.53103,1.53114,95000000.0
2005-06-07 03:56:00,1.5311,1.53135,1.5311,1.53135,217400000.0
2005-06-07 03:57:00,1.53131,1.53131,1.5312,1.53129,84699998.0
2005-06-07 03:58:00,1.53112,1.53128,1.53102,1.53115,186000002.0
2005-06-07 03:59:00,1.53102,1.53128,1.53102,1.53128,370700005.0
2005-06-07 04:00:00,1.53133,1.53153,1.53128,1.53141,261999998.0
2005-06-07 04:01:00,1.53137,1.53139,1.53115,1.53116,274500001.0
2005-06-07 04:02:00,1.5313,1.53132,1.5312,1.53125,185300001.0
2005-06-07 04:03:00,1.53103,1.53127,1.531,1.53115,274900003.0
2005-06-07 04:04:00,1.5312,1.53125,1.5312,1.53125,62600002.0
2005-06-07 04:05:00,1.53118,1.53134,1.53106,1.53127,230100002.0
2005-06-07 04:06:00,1.53128,1.53128,1.53108,1.5312,266400003.0
2005-06-07 04:07:00,1.53109,1.53132,1.53097,1.53132,336500000.0
2005-06-07 04:08:00,1.5312,1.53143,1.53116,1.53143,191400001.0
2005-06-07 04:09:00,1.53109,1.53146,1.53109,1.53136,163599998.0
2005-06-07 04:10:00,1.53131,1.53142,1.53122,1.53135,101100000.0
2005-06-07 04:11:00,1.53127,1.53145,1.53122,1.53135,248099997.0
2005-06-07 04:12:00,1.5313,1.5314,1.5313,1.5314,45500000.0
2005-06-07 04:13:00,1.5315,1.53166,1.53134,1.53147,285500001.0
2005-06-07 04:14:00,1.53136,1.53143,1.53125,1.53131,254700000.0
2005-06-07 04:15:00,1.53145,1.53145,1.5314,1.5314,31400000.0
2005-06-07 04:16:00,1.53143,1.53148,1.53118,1.53129,298299995.0
2005-06-07 04:17:00,1.5313,1.5314,1.5313,1.5314,75799999.0
2005-06-07 04:18:00,1.53139,1.5316,1.53117,1.53122,546200008.0
2005-06-07 04:19:00,1.53121,1.5314,1.53118,1.53135,415800007.0
2005-06-07 04:20:00,1.53131,1.53143,1.53115,1.5313,72299998.0
2005-06-07 04:21:00,1.53135,1.53145,1.53118,1.53132,397499998.0
2005-06-07 04:22:00,1.53127,1.53142,1.53114,1.53119,196200000.0
2005-06-07 04:23:00,1.53125,1.53139,1.53111,1.53129,472800003.0
2005-06-07 04:24:00,1.53118,1.53137,1.53114,1.5313,363899996.0
2005-06-07 04:25:00,1.53135,1.53135,1.53104,1.53113,337899997.0
2005-06-07 04:26:00,1.53128,1.53135,1.5312,1.53135,281499996.0
2005-06-07 04:27:00,1.53135,1.53135,1.5313,1.5313,43100000.0
2005-06-07 04:28:00,1.53129,1.53144,1.5312,1.53132,205500003.0
2005-06-07 04:29:00,1.5312,1.53137,1.53115,1.53137,331699997.0
2005-06-07 04:30:00,1.53118,1.53144,1.53118,1.53144,140700001.0
2005-06-07 04:31:00,1.53123,1.53133,1.53123,1.53132,62399999.0
2005-06-07 04:32:00,1.53114,1.53132,1.53114,1.53132,128000002.0
2005-06-07 04:33:00,1.53118,1.53131,1.53118,1.53131,82300002.0
2005-06-07 04:34:00,1.53116,1.53133,1.53108,1.53108,217200006.0
2005-06-07 04:35:00,1.53124,1.53138,1.53103,1.53134,619999999.0
2005-06-07 04:36:00,1.53129,1.53137,1.53108,1.53129,220900003.0
2005-06-07 04:37:00,1.53128,1.53141,1.53113,1.53122,337100001.0
2005-06-07 04:38:00,1.53128,1.53133,1.53118,1.53123,257100001.0
2005-06-07 04:39:00,1.53122,1.53129,1.53105,1.53117,277600005.0
2005-06-07 04:40:00,1.53127,1.53135,1.53115,1.53127,226899998.0
2005-06-07 04:41:00,1.53127,1.53127,1.53105,1.53105,196499997.0
2005-06-07 04:42:00,1.53118,1.53126,1.53106,1.5311,396500004.0
2005-06-07 04:43:00,1.53115,1.53128,1.53102,1.53115,180599999.0
2005-06-07 04:44:00,1.5312,1.53125,1.5312,1.53125,45500000.0
2005-06-07 04:45:00,1.53102,1.53127,1.53102,1.53121,182399998.0
2005-06-07 04:46:00,1.53148,1.53154,1.53119,1.5315,367399996.0
2005-06-07 04:47:00,1.53119,1.53135,1.53112,1.53133,206699998.0
2005-06-07 04:48:00,1.53128,1.53135,1.53113,1.53128,162800000.0
2005-06-07 04:49:00,1.53139,1.53144,1.53126,1.5314,295900003.0
2005-06-07 04:50:00,1.53136,1.53136,1.53105,1.53124,145100000.0
2005-06-07 04:51:00,1.5312,1.5313,1.5312,1.5313,73200000.0
2005-06-07 04:52:00,1.53101,1.53154,1.53098,1.53127,368500000.0
2005-06-07 04:53:00,1.53111,1.53138,1.53111,1.5312,55100000.0
2005-06-07 04:54:00,1.5313,1.5313,1.53109,1.53115,288500003.0
2005-06-07 04:55:00,1.53112,1.5313,1.53112,1.5313,47600000.0
2005-06-07 04:56:00,1.53133,1.53137,1.53122,1.53131,95900001.0
2005-06-07 04:57:00,1.53131,1.53142,1.53119,1.53135,238199997.0
2005-06-07 04:58:00,1.53133,1.53145,1.53124,1.5314,445599999.0
2005-06-07 04:59:00,1.53148,1.53175,1.53129,1.53141,478300007.0
2005-06-07 05:00:00,1.5314,1.53145,1.53128,1.5314,247400000.0
2005-06-07 05:01:00,1.53126,1.53137,1.53122,1.5313,90300001.0
2005-06-07 05:02:00,1.53113,1.53162,1.53108,1.5314,274900004.0
2005-06-07 05:03:00,1.53127,1.53135,1.53113,1.53128,214199998.0
2005-06-07 05:04:00,1.53128,1.53135,1.53114,1.53127,302499998.0
2005-06-07 05:05:00,1.5313,1.5313,1.5312,1.5312,74200001.0
2005-06-07 05:06:00,1.53135,1.53142,1.53128,1.53137,248800000.0
2005-06-07 05:07:00,1.53136,1.53157,1.53136,1.53153,285099997.0
2005-06-07 05:08:00,1.53143,1.53162,1.53137,1.53154,339500005.0
2005-06-07 05:09:00,1.53147,1.53147,1.53134,1.53134,95800001.0
2005-06-07 05:10:00,1.53139,1.53155,1.53133,1.53133,241299998.0
2005-06-07 05:11:00,1.5316,1.53165,1.53138,1.53154,330499999.0
2005-06-07 05:12:00,1.53149,1.53158,1.53139,1.53149,152100000.0
2005-06-07 05:13:00,1.53148,1.53155,1.5314,1.5315,252000005.0
2005-06-07 05:14:00,1.53155,1.53169,1.53147,1.53152,268199998.0
2005-06-07 05:15:00,1.53158,1.53158,1.53145,1.53145,17000000.0
2005-06-07 05:16:00,1.53155,1.53155,1.53142,1.53142,73500000.0
2005-06-07 05:17:00,1.53147,1.53161,1.53147,1.53153,87099998.0
2005-06-07 05:18:00,1.53158,1.53175,1.53158,1.53167,233800000.0
2005-06-07 05:19:00,1.53159,1.53171,1.53152,1.53171,104300002.0
2005-06-07 05:20:00,1.53167,1.5318,1.53155,1.53172,241999999.0
2005-06-07 05:21:00,1.53151,1.53189,1.5315,1.53168,267299997.0
2005-06-07 05:22:00,1.5317,1.53175,1.53156,1.5316,394600002.0
2005-06-07 05:23:00,1.53159,1.5317,1.53153,1.5316,184800004.0
2005-06-07 05:24:00,1.53145,1.53181,1.53145,1.53168,219800003.0
2005-06-07 05:25:00,1.53152,1.53179,1.53152,1.53163,340399997.0
2005-06-07 05:26:00,1.5316,1.53165,1.53152,1.53158,60000000.0
2005-06-07 05:27:00,1.53151,1.53174,1.53133,1.53156,301000001.0
2005-06-07 05:28:00,1.5316,1.53165,1.5316,1.53165,22400000.0
2005-06-07 05:29:00,1.53157,1.53165,1.53153,1.53165,117300000.0
2005-06-07 05:30:00,1.5315,1.5316,1.5315,1.5316,26400000.0
2005-06-07 05:31:00,1.5316,1.53165,1.5316,1.53165,67400002.0
2005-06-07 05:32:00,1.53149,1.53179,1.53133,1.53142,324700001.0
2005-06-07 05:33:00,1.53153,1.53167,1.53139,1.53158,280000002.0
2005-06-07 05:34:00,1.5313,1.53195,1.53105,1.53174,278200001.0
2005-06-07 05:35:00,1.5316,1.5316,1.5315,1.5315,22400000.0
2005-06-07 05:36:00,1.5314,1.53167,1.5314,1.53165,312700002.0
2005-06-07 05:37:00,1.53177,1.53202,1.53135,1.53135,218900000.0
2005-06-07 05:38:00,1.53165,1.53167,1.53165,1.53167,47900002.0
2005-06-07 05:39:00,1.53182,1.53194,1.53155,1.53175,421100002.0
2005-06-07 05:40:00,1.53158,1.53165,1.53141,1.53155,177900000.0
2005-06-07 05:41:00,1.53177,1.53196,1.53159,1.53168,216199998.0
2005-06-07 05:42:00,1.5316,1.5316,1.53142,1.53142,101000002.0
2005-06-07 05:43:00,1.53155,1.53167,1.53142,1.53158,293400002.0
2005-06-07 05:44:00,1.53157,1.53165,1.53143,1.53155,41500001.0
2005-06-07 05:45:00,1.53152,1.53165,1.53152,1.5316,194900003.0
2005-06-07 05:46:00,1.5317,1.53197,1.5317,1.53174,180100001.0
2005-06-07 05:47:00,1.53157,1.53165,1.53137,1.5316,322799999.0
2005-06-07 05:48:00,1.53187,1.53189,1.53161,1.53161,694599997.0
2005-06-07 05:49:00,1.5316,1.53167,1.5314,1.53145,432000004.0
2005-06-07 05:50:00,1.53157,1.53165,1.53142,1.5316,184300001.0
2005-06-07 05:51:00,1.5315,1.53168,1.53149,1.53154,235900002.0
2005-06-07 05:52:00,1.53144,1.5316,1.53142,1.53152,305899999.0
2005-06-07 05:53:00,1.5315,1.53158,1.53135,1.53138,330099999.0
2005-06-07 05:54:00,1.5314,1.53164,1.53132,1.53146,325899998.0
2005-06-07 05:55:00,1.53145,1.53157,1.53131,1.53142,265200000.0
2005-06-07 05:56:00,1.53155,1.53179,1.53138,1.53172,403299994.0
2005-06-07 05:57:00,1.5315,1.53155,1.53136,1.53148,301099999.0
2005-06-07 05:58:00,1.53204,1.53204,1.53135,1.53152,311799999.0
2005-06-07 05:59:00,1.53147,1.53155,1.53135,1.5315,374200000.0
2005-06-07 06:00:00,1.5315,1.53155,1.53128,1.53146,87899999.0
2005-06-07 06:01:00,1.53145,1.53154,1.5313,1.53146,252099999.0
2005-06-07 06:02:00,1.5314,1.5315,1.5314,1.5315,166700000.0
2005-06-07 06:03:00,1.53177,1.53185,1.53159,1.5317,248400000.0
2005-06-07 06:04:00,1.53141,1.53149,1.53126,1.53126,350900000.0
2005-06-07 06:05:00,1.53118,1.53138,1.53116,1.5313,323600002.0
2005-06-07 06:06:00,1.53137,1.53148,1.53123,1.53134,342800001.0
2005-06-07 06:07:00,1.53149,1.53155,1.53123,1.5314,189300003.0
2005-06-07 06:08:00,1.5315,1.53155,1.53125,1.53143,378300000.0
2005-06-07 06:09:00,1.53155,1.53158,1.53138,1.5315,372500001.0
2005-06-07 06:10:00,1.53142,1.53156,1.53128,1.53153,306900001.0
2005-06-07 06:11:00,1.53164,1.53172,1.53142,1.53153,337700000.0
2005-06-07 06:12:00,1.53131,1.53155,1.53131,1.53155,177799999.0
2005-06-07 06:13:00,1.5316,1.53173,1.53145,1.53155,530499995.0
2005-06-07 06:14:00,1.53147,1.53155,1.53132,1.53138,97500001.0
2005-06-07 06:15:00,1.53136,1.53152,1.53136,1.53143,192200000.0
2005-06-07 06:16:00,1.53152,1.53165,1.53131,1.5316,299700000.0
2005-06-07 06:17:00,1.5313,1.53145,1.5313,1.53145,117400001.0
2005-06-07 06:18:00,1.53137,1.53145,1.53124,1.5314,313000000.0
2005-06-07 06:19:00,1.53126,1.53138,1.53113,1.53131,293900001.0
2005-06-07 06:20:00,1.53137,1.53145,1.53124,1.5314,327200003.0
2005-06-07 06:21:00,1.53129,1.53144,1.53121,1.53132,383199998.0
2005-06-07 06:22:00,1.53139,1.53145,1.53119,1.53135,320800004.0
2005-06-07 06:23:00,1.53128,1.53143,1.53111,1.53138,395299998.0
2005-06-07 06:24:00,1.53145,1.53176,1.53125,1.53173,465100002.0
2005-06-07 06:25:00,1.53132,1.53145,1.53128,1.53138,284300000.0
2005-06-07 06:26:00,1.53157,1.53171,1.53128,1.53159,472699997.0
2005-06-07 06:27:00,1.53139,1.53147,1.53133,1.53145,412899999.0
2005-06-07 06:28:00,1.53146,1.53156,1.53132,1.53148,427000001.0
2005-06-07 06:29:00,1.53145,1.53157,1.53145,1.53155,226999999.0
2005-06-07 06:30:00,1.53147,1.53147,1.53134,1.53134,75100000.0
2005-06-07 06:31:00,1.53149,1.53157,1.53142,1.53154,117500000.0
2005-06-07 06:32:00,1.5316,1.53165,1.5315,1.53152,301700004.0
2005-06-07 06:33:00,1.53167,1.53171,1.53153,1.53154,230299999.0
2005-06-07 06:34:00,1.53163,1.53163,1.53144,1.53156,283200000.0
2005-06-07 06:35:00,1.53149,1.53193,1.53149,1.53193,291600003.0
2005-06-07 06:36:00,1.53151,1.53171,1.53147,1.53162,414600004.0
2005-06-07 06:37:00,1.53158,1.53158,1.53142,1.53153,189500001.0
2005-06-07 06:38:00,1.53138,1.53153,1.53138,1.5315,147700000.0
2005-06-07 06:39:00,1.5314,1.5315,1.53125,1.53142,261100005.0
2005-06-07 06:40:00,1.53147,1.53155,1.53134,1.53134,372200004.0
2005-06-07 06:41:00,1.53147,1.53155,1.53133,1.53145,92299999.0
2005-06-07 06:42:00,1.5315,1.53155,1.5314,1.53148,283400001.0
2005-06-07 06:43:00,1.53145,1.53155,1.53132,1.5315,179800001.0
2005-06-07 06:44:00,1.53192,1.53196,1.53141,1.53141,231000002.0
2005-06-07 06:45:00,1.53145,1.53155,1.53132,1.53139,253699999.0
2005-06-07 06:46:00,1.53143,1.53175,1.5313,1.5314,307399999.0
2005-06-07 06:47:00,1.53153,1.53157,1.53147,1.53151,123800000.0
2005-06-07 06:48:00,1.53156,1.53163,1.53142,1.53152,269800000.0
2005-06-07 06:49:00,1.53153,1.53155,1.53134,1.5314,108400000.0
2005-06-07 06:50:00,1.53143,1.5316,1.53128,1.53146,282900001.0
2005-06-07 06:51:00,1.53157,1.53157,1.53145,1.53145,90300002.0
2005-06-07 06:52:00,1.53141,1.53152,1.53126,1.53152,204600003.0
2005-06-07 06:53:00,1.53131,1.53148,1.53131,1.53142,265299997.0
2005-06-07 06:54:00,1.53121,1.5315,1.53121,1.53142,393900003.0
2005-06-07 06:55:00,1.53145,1.53145,1.53126,1.53135,276400000.0
2005-06-07 06:56:00,1.53124,1.53146,1.53124,1.53146,221800003.0
2005-06-07 06:57:00,1.5314,1.5316,1.5313,1.53144,221900000.0
2005-06-07 06:58:00,1.53145,1.53145,1.5314,1.5314,145400001.0
2005-06-07 06:59:00,1.5313,1.53145,1.5313,1.53143,297300001.0
2005-06-07 07:00:00,1.53147,1.53155,1.53128,1.53139,303600004.0
2005-06-07 07:01:00,1.5314,1.53145,1.5313,1.53138,305999998.0
2005-06-07 07:02:00,1.5315,1.5315,1.53136,1.53143,187300003.0
2005-06-07 07:03:00,1.53133,1.53147,1.53133,1.53143,125799999.0
2005-06-07 07:04:00,1.53109,1.53142,1.53109,1.53142,255699998.0
2005-06-07 07:05:00,1.53143,1.53171,1.53128,1.53158,191300001.0
2005-06-07 07:06:00,1.53126,1.5315,1.53126,1.5315,121400002.0
2005-06-07 07:07:00,1.53142,1.53142,1.53126,1.53126,162600000.0
2005-06-07 07:08:00,1.53132,1.53136,1.53114,1.53127,245100000.0
2005-06-07 07:09:00,1.53124,1.53141,1.53119,1.53133,283400007.0
2005-06-07 07:10:00,1.53124,1.53144,1.53118,1.53144,265500000.0
2005-06-07 07:11:00,1.53137,1.53145,1.53126,1.5313,251200000.0
2005-06-07 07:12:00,1.5312,1.53141,1.5312,1.53125,201400005.0
2005-06-07 07:13:00,1.53112,1.53138,1.53112,1.53135,210100000.0
2005-06-07 07:14:00,1.5312,1.53135,1.53113,1.53128,178100000.0
2005-06-07 07:15:00,1.53122,1.53152,1.53114,1.53152,399500001.0
2005-06-07 07:16:00,1.53139,1.53169,1.53139,1.53162,250100000.0
2005-06-07 07:17:00,1.53146,1.53157,1.53143,1.53152,150600002.0
2005-06-07 07:18:00,1.53143,1.53157,1.53141,1.53157,187299999.0
2005-06-07 07:19:00,1.53142,1.53163,1.53142,1.53163,241000000.0
2005-06-07 07:20:00,1.53146,1.53167,1.53146,1.5316,222799999.0
2005-06-07 07:21:00,1.53145,1.53157,1.5314,1.53142,121200000.0
2005-06-07 07:22:00,1.5313,1.53158,1.53129,1.53158,271300002.0
2005-06-07 07:23:00,1.53135,1.5315,1.53135,1.5315,116599999.0
2005-06-07 07:24:00,1.53157,1.53169,1.53145,1.53158,253299999.0
2005-06-07 07:25:00,1.53147,1.53164,1.53146,1.5316,290700001.0
2005-06-07 07:26:00,1.53168,1.53172,1.53145,1.53157,228100001.0
2005-06-07 07:27:00,1.53158,1.5317,1.5315,1.5317,200299998.0
2005-06-07 07:28:00,1.53172,1.53178,1.53156,1.53167,181499998.0
2005-06-07 07:29:00,1.53161,1.53175,1.53161,1.53168,155899998.0
2005-06-07 07:30:00,1.5316,1.53175,1.5316,1.53175,77500000.0
2005-06-07 07:31:00,1.53166,1.53173,1.53166,1.53173,113400000.0
2005-06-07 07:32:00,1.53175,1.53175,1.5315,1.5315,345499998.0
2005-06-07 07:33:00,1.53158,1.53175,1.53152,1.53175,228900001.0
2005-06-07 07:34:00,1.5317,1.53175,1.53154,1.5316,277300000.0
2005-06-07 07:35:00,1.53156,1.53175,1.53156,1.53175,181799999.0
2005-06-07 07:36:00,1.53177,1.53196,1.53174,1.53174,338199997.0
2005-06-07 07:37:00,1.53182,1.5319,1.53166,1.5318,292000002.0
2005-06-07 07:38:00,1.53173,1.53184,1.53165,1.5317,264499998.0
2005-06-07 07:39:00,1.53179,1.53179,1.53167,1.53167,83799999.0
2005-06-07 07:40:00,1.53179,1.53189,1.53168,1.53179,112700000.0
2005-06-07 07:41:00,1.53173,1.53197,1.5316,1.53188,341600002.0
2005-06-07 07:42:00,1.53181,1.53196,1.53168,1.53192,379800004.0
2005-06-07 07:43:00,1.53176,1.5319,1.5317,1.53188,321499998.0
2005-06-07 07:44:00,1.53169,1.53185,1.53164,1.53173,370500002.0
2005-06-07 07:45:00,1.53178,1.53185,1.5317,1.5318,353000002.0
2005-06-07 07:46:00,1.53182,1.53182,1.53158,1.53182,201600001.0
2005-06-07 07:47:00,1.53177,1.53181,1.53162,1.53167,387299993.0
2005-06-07 07:48:00,1.53171,1.53182,1.53159,1.53171,357699999.0
2005-06-07 07:49:00,1.5317,1.53175,1.53158,1.53162,182999998.0
2005-06-07 07:50:00,1.5316,1.5317,1.5316,1.5317,104900002.0
2005-06-07 07:51:00,1.53171,1.53185,1.53152,1.53166,341699997.0
2005-06-07 07:52:00,1.5316,1.53177,1.5316,1.53175,124799999.0
2005-06-07 07:53:00,1.53175,1.53175,1.5316,1.5316,117299999.0
2005-06-07 07:54:00,1.53143,1.53179,1.53143,1.53178,252600004.0
2005-06-07 07:55:00,1.53163,1.53167,1.5314,1.5315,390400002.0
2005-06-07 07:56:00,1.53171,1.53171,1.53166,1.53166,48800000.0
2005-06-07 07:57:00,1.5319,1.53194,1.53142,1.53163,362199997.0
2005-06-07 07:58:00,1.53161,1.53176,1.53158,1.53158,218599999.0
2005-06-07 07:59:00,1.53175,1.53183,1.53163,1.5317,247300000.0
2005-06-07 08:00:00,1.53169,1.53173,1.53156,1.53158,43200000.0
2005-06-07 08:01:00,1.53182,1.53203,1.53171,1.53195,513700007.0
2005-06-07 08:02:00,1.53193,1.53203,1.53173,1.5319,177800003.0
2005-06-07 08:03:00,1.5317,1.53197,1.5317,1.53197,88499999.0
2005-06-07 08:04:00,1.53198,1.53222,1.53198,1.53212,323600002.0
2005-06-07 08:05:00,1.53195,1.53206,1.53171,1.53183,202100000.0
2005-06-07 08:06:00,1.53172,1.53185,1.53142,1.53162,343200001.0
2005-06-07 08:07:00,1.53176,1.53199,1.53173,1.53195,445099999.0
2005-06-07 08:08:00,1.53195,1.53217,1.53167,1.53201,333699999.0
2005-06-07 08:09:00,1.53172,1.53172,1.53152,1.53158,217599999.0
2005-06-07 08:10:00,1.53162,1.53191,1.53142,1.53173,135099999.0
2005-06-07 08:11:00,1.53177,1.53202,1.53164,1.53193,129400001.0
2005-06-07 08:12:00,1.53198,1.53204,1.53187,1.53201,56800000.0
2005-06-07 08:13:00,1.53199,1.53199,1.53167,1.53185,494199999.0
2005-06-07 08:14:00,1.53172,1.53193,1.53167,1.5318,256299999.0
2005-06-07 08:15:00,1.53189,1.53198,1.53177,1.53188,77400002.0
2005-06-07 08:16:00,1.53186,1.53194,1.53169,1.53181,85500000.0
2005-06-07 08:17:00,1.5318,1.53192,1.53167,1.5317,104599999.0
2005-06-07 08:18:00,1.53179,1.53191,1.53171,1.53182,259500004.0
2005-06-07 08:19:00,1.53185,1.53185,1.53162,1.53177,179400000.0
2005-06-07 08:20:00,1.53197,1.53221,1.53197,1.53209,284500005.0
2005-06-07 08:21:00,1.53213,1.53224,1.53197,1.53218,230900004.0
2005-06-07 08:22:00,1.53203,1.53204,1.53177,1.53204,216199999.0
2005-06-07 08:23:00,1.53191,1.53215,1.5319,1.53201,315900001.0
2005-06-07 08:24:00,1.53212,1.53223,1.53191,1.53191,312900006.0
2005-06-07 08:25:00,1.53202,1.53216,1.53196,1.53213,318300000.0
2005-06-07 08:26:00,1.53213,1.53223,1.53203,1.53213,437600000.0
2005-06-07 08:27:00,1.53206,1.5322,1.53194,1.53207,82600000.0
2005-06-07 08:28:00,1.53183,1.53195,1.53168,1.5318,173200001.0
2005-06-07 08:29:00,1.53172,1.53184,1.53164,1.53184,257000001.0
2005-06-07 08:30:00,1.53164,1.53178,1.5314,1.53177,319300002.0
2005-06-07 08:31:00,1.53177,1.532,1.5317,1.53189,411800005.0
2005-06-07 08:32:00,1.53174,1.53196,1.53167,1.53185,393500009.0
2005-06-07 08:33:00,1.53191,1.532,1.53175,1.53195,151300002.0
2005-06-07 08:34:00,1.53191,1.53203,1.53184,1.53203,63900000.0
2005-06-07 08:35:00,1.53205,1.53205,1.532,1.532,12000000.0
2005-06-07 08:36:00,1.53203,1.53203,1.53172,1.53181,332200003.0
2005-06-07 08:37:00,1.53191,1.53193,1.53173,1.53186,175799999.0
2005-06-07 08:38:00,1.53179,1.53194,1.5317,1.53188,151299998.0
2005-06-07 08:39:00,1.53178,1.5319,1.53176,1.53187,256300000.0
2005-06-07 08:40:00,1.53181,1.53184,1.53163,1.5318,424400002.0
2005-06-07 08:41:00,1.53181,1.53188,1.53167,1.53182,364699998.0
2005-06-07 08:42:00,1.53177,1.53188,1.5317,1.53181,269400000.0
2005-06-07 08:43:00,1.5318,1.53186,1.53173,1.53178,355600002.0
2005-06-07 08:44:00,1.53181,1.53195,1.5317,1.53177,262599996.0
2005-06-07 08:45:00,1.53175,1.53185,1.53147,1.53185,268699998.0
2005-06-07 08:46:00,1.53175,1.5318,1.5316,1.53168,242799997.0
2005-06-07 08:47:00,1.53168,1.53181,1.53158,1.53172,370699999.0
2005-06-07 08:48:00,1.53175,1.53182,1.53136,1.53169,278700002.0
2005-06-07 08:49:00,1.53162,1.53188,1.53162,1.53173,374000004.0
2005-06-07 08:50:00,1.53158,1.53169,1.53153,1.53162,309900000.0
2005-06-07 08:51:00,1.53154,1.5318,1.53154,1.53161,284799997.0
2005-06-07 08:52:00,1.53156,1.53163,1.53156,1.53163,24000000.0
2005-06-07 08:53:00,1.53155,1.5317,1.53153,1.53165,155000000.0
2005-06-07 08:54:00,1.53151,1.53175,1.53151,1.53167,188799998.0
2005-06-07 08:55:00,1.53171,1.53171,1.53157,1.53157,25000000.0
2005-06-07 08:56:00,1.53162,1.53173,1.53154,1.53154,212700004.0
2005-06-07 08:57:00,1.53158,1.53172,1.53151,1.53151,315899999.0
2005-06-07 08:58:00,1.53155,1.53165,1.53142,1.53157,160900000.0
2005-06-07 08:59:00,1.53147,1.53159,1.53147,1.53159,122100001.0
2005-06-07 09:00:00,1.53145,1.53153,1.53135,1.53139,233300004.0
2005-06-07 09:01:00,1.53148,1.53155,1.53137,1.53142,164900000.0
2005-06-07 09:02:00,1.53152,1.5316,1.53144,1.53152,203800001.0
2005-06-07 09:03:00,1.5315,1.53161,1.53131,1.53131,253300004.0
2005-06-07 09:04:00,1.53138,1.53155,1.53135,1.53148,193300004.0
2005-06-07 09:05:00,1.53139,1.53139,1.53116,1.53134,268200001.0
2005-06-07 09:06:00,1.5313,1.5313,1.53108,1.5311,204500000.0
2005-06-07 09:07:00,1.53128,1.53128,1.531,1.53121,311999995.0
2005-06-07 09:08:00,1.53119,1.53122,1.53088,1.53113,433100001.0
2005-06-07 09:09:00,1.53106,1.53121,1.53096,1.53103,383999998.0
2005-06-07 09:10:00,1.53106,1.53112,1.53089,1.53092,212700000.0
2005-06-07 09:11:00,1.53088,1.53111,1.53088,1.53108,250500003.0
2005-06-07 09:12:00,1.53113,1.53113,1.53086,1.53112,247400000.0
2005-06-07 09:13:00,1.53101,1.53115,1.53101,1.53101,267399999.0
2005-06-07 09:14:00,1.53109,1.53109,1.53089,1.53091,290200000.0
2005-06-07 09:15:00,1.531,1.53102,1.53082,1.53087,257099999.0
2005-06-07 09:16:00,1.53104,1.53111,1.53097,1.53103,30500000.0
2005-06-07 09:17:00,1.53108,1.53121,1.53097,1.53103,309200001.0
2005-06-07 09:18:00,1.53108,1.53113,1.53106,1.53109,59100001.0
2005-06-07 09:19:00,1.53099,1.53103,1.53081,1.53103,302800000.0
2005-06-07 09:20:00,1.53092,1.53112,1.53082,1.53082,376300001.0
2005-06-07 09:21:00,1.5309,1.5309,1.53049,1.53054,399300003.0
2005-06-07 09:22:00,1.53077,1.53077,1.53039,1.53039,110999999.0
2005-06-07 09:23:00,1.53033,1.53047,1.53021,1.5304,395199999.0
2005-06-07 09:24:00,1.53026,1.53043,1.53023,1.53036,371200001.0
2005-06-07 09:25:00,1.53013,1.53038,1.5301,1.53038,312799996.0
2005-06-07 09:26:00,1.53016,1.53042,1.53016,1.53035,331800000.0
2005-06-07 09:27:00,1.53036,1.53056,1.53029,1.53053,283599999.0
2005-06-07 09:28:00,1.53043,1.53056,1.53032,1.53032,243299998.0
2005-06-07 09:29:00,1.53039,1.53059,1.53038,1.53052,245200003.0
2005-06-07 09:30:00,1.53055,1.53055,1.5305,1.5305,86200001.0
2005-06-07 09:31:00,1.53038,1.53045,1.53017,1.53027,244200001.0
2005-06-07 09:32:00,1.53027,1.53037,1.53009,1.53024,370300003.0
2005-06-07 09:33:00,1.53041,1.53048,1.53022,1.53039,310199999.0
2005-06-07 09:34:00,1.53042,1.5306,1.53031,1.53031,246200000.0
2005-06-07 09:35:00,1.53027,1.53042,1.53026,1.53042,173900000.0
2005-06-07 09:36:00,1.53034,1.53054,1.53028,1.53047,250600003.0
2005-06-07 09:37:00,1.53034,1.53052,1.53032,1.53047,275699998.0
2005-06-07 09:38:00,1.53056,1.53059,1.53037,1.5304,256800001.0
2005-06-07 09:39:00,1.53043,1.53057,1.53034,1.53045,242500002.0
2005-06-07 09:40:00,1.53038,1.53055,1.53038,1.53047,221000004.0
2005-06-07 09:41:00,1.53053,1.53062,1.53037,1.5305,199300000.0
2005-06-07 09:42:00,1.53049,1.53056,1.53035,1.53042,79900000.0
2005-06-07 09:43:00,1.53034,1.53048,1.53019,1.53045,317200002.0
2005-06-07 09:44:00,1.53042,1.53042,1.53006,1.53006,283000000.0
2005-06-07 09:45:00,1.53035,1.53035,1.53011,1.53027,307499998.0
2005-06-07 09:46:00,1.5303,1.53035,1.5303,1.53035,115899999.0
2005-06-07 09:47:00,1.5302,1.53032,1.53013,1.53021,313399999.0
2005-06-07 09:48:00,1.53021,1.53027,1.53003,1.53015,497699994.0
2005-06-07 09:49:00,1.53024,1.53039,1.53023,1.53031,239500005.0
2005-06-07 09:50:00,1.53032,1.53032,1.53005,1.53024,315299999.0
2005-06-07 09:51:00,1.53033,1.53033,1.53017,1.53028,168699999.0
2005-06-07 09:52:00,1.53031,1.53031,1.5301,1.53016,324800004.0
2005-06-07 09:53:00,1.53019,1.53031,1.53001,1.53027,314800003.0
2005-06-07 09:54:00,1.53025,1.53037,1.53017,1.53028,330200005.0
2005-06-07 09:55:00,1.53026,1.5304,1.53008,1.53036,182900001.0
2005-06-07 09:56:00,1.53028,1.5303,1.53016,1.5302,175999999.0
2005-06-07 09:57:00,1.53024,1.53031,1.53009,1.53019,351299998.0
2005-06-07 09:58:00,1.53016,1.53017,1.53006,1.5301,76300001.0
2005-06-07 09:59:00,1.53,1.53018,1.5299,1.52997,262300000.0
2005-06-07 10:00:00,1.53012,1.53021,1.53002,1.53005,241500006.0
2005-06-07 10:01:00,1.53025,1.53028,1.53004,1.5302,266600000.0
2005-06-07 10:02:00,1.52999,1.53028,1.52993,1.53025,418699996.0
2005-06-07 10:03:00,1.53018,1.53028,1.53015,1.53025,224400000.0
2005-06-07 10:04:00,1.53022,1.53031,1.53006,1.53011,394800007.0
2005-06-07 10:05:00,1.5301,1.53033,1.53,1.53033,327400000.0
2005-06-07 10:06:00,1.53035,1.53046,1.53027,1.53039,295900000.0
2005-06-07 10:07:00,1.53047,1.5305,1.53028,1.53038,331400005.0
2005-06-07 10:08:00,1.53046,1.53062,1.53027,1.53053,389800000.0
2005-06-07 10:09:00,1.53051,1.53061,1.5304,1.53059,276499998.0
2005-06-07 10:10:00,1.53056,1.53056,1.53034,1.53048,194100001.0
2005-06-07 10:11:00,1.53057,1.53075,1.53015,1.53043,255400004.0
2005-06-07 10:12:00,1.53042,1.53057,1.5303,1.53043,399200001.0
2005-06-07 10:13:00,1.53043,1.53051,1.53037,1.53044,58200000.0
2005-06-07 10:14:00,1.53037,1.53045,1.53022,1.53045,287199998.0
2005-06-07 10:15:00,1.53044,1.53052,1.53041,1.5305,110500001.0
2005-06-07 10:16:00,1.53046,1.53053,1.5303,1.53048,492699996.0
2005-06-07 10:17:00,1.53045,1.53057,1.53037,1.53037,306299999.0
2005-06-07 10:18:00,1.53058,1.53061,1.53041,1.53046,196499999.0
2005-06-07 10:19:00,1.53041,1.53054,1.53036,1.53036,505500001.0
2005-06-07 10:20:00,1.53053,1.53061,1.53038,1.53044,348900000.0
2005-06-07 10:21:00,1.53032,1.53057,1.53032,1.53054,252599999.0
2005-06-07 10:22:00,1.53043,1.53056,1.53037,1.53049,91800000.0
2005-06-07 10:23:00,1.53062,1.53072,1.53054,1.53067,296400000.0
2005-06-07 10:24:00,1.53065,1.53065,1.53041,1.53057,257299998.0
2005-06-07 10:25:00,1.53065,1.53065,1.5303,1.5303,534300000.0
2005-06-07 10:26:00,1.53062,1.53069,1.53051,1.53054,270900001.0
2005-06-07 10:27:00,1.53059,1.53073,1.53054,1.53066,315300003.0
2005-06-07 10:28:00,1.53058,1.53058,1.53033,1.5304,286000004.0
2005-06-07 10:29:00,1.53045,1.53045,1.53027,1.53027,53800000.0
2005-06-07 10:30:00,1.53033,1.53037,1.53014,1.5302,313699996.0
2005-06-07 10:31:00,1.53018,1.53035,1.53008,1.5303,328200002.0
2005-06-07 10:32:00,1.53024,1.53043,1.53019,1.53034,314600000.0
2005-06-07 10:33:00,1.53032,1.53045,1.53018,1.53035,154300002.0
2005-06-07 10:34:00,1.53038,1.5304,1.5302,1.5302,151599999.0
2005-06-07 10:35:00,1.53027,1.53046,1.53022,1.53035,442300003.0
2005-06-07 10:36:00,1.53033,1.53033,1.53022,1.53027,222200006.0
2005-06-07 10:37:00,1.53023,1.5303,1.53006,1.53018,351900001.0
2005-06-07 10:38:00,1.53022,1.53032,1.53009,1.53011,285100000.0
2005-06-07 10:39:00,1.53022,1.5303,1.53014,1.5302,272500002.0
2005-06-07 10:40:00,1.53003,1.53041,1.53003,1.53041,229200002.0
2005-06-07 10:41:00,1.53038,1.53048,1.53022,1.53022,378200005.0
2005-06-07 10:42:00,1.53023,1.53049,1.53023,1.53042,264299994.0
2005-06-07 10:43:00,1.53032,1.53043,1.52997,1.53042,437100005.0
2005-06-07 10:44:00,1.53038,1.53045,1.53025,1.53025,334799997.0
2005-06-07 10:45:00,1.5303,1.53035,1.5303,1.53035,40000000.0
2005-06-07 10:46:00,1.53025,1.53035,1.53006,1.53016,341900002.0
2005-06-07 10:47:00,1.53024,1.53037,1.5301,1.53025,291200000.0
2005-06-07 10:48:00,1.53033,1.5304,1.53015,1.5303,379300001.0
2005-06-07 10:49:00,1.53029,1.53031,1.53015,1.53018,258100003.0
2005-06-07 10:50:00,1.53025,1.5303,1.5301,1.53018,214300000.0
2005-06-07 10:51:00,1.53022,1.53041,1.53009,1.53028,331600000.0
2005-06-07 10:52:00,1.53022,1.53035,1.53015,1.53019,375900002.0
2005-06-07 10:53:00,1.53027,1.53038,1.53023,1.53038,174099999.0
2005-06-07 10:54:00,1.53032,1.53043,1.53024,1.53024,330000005.0
2005-06-07 10:55:00,1.53035,1.53048,1.53024,1.53037,357900004.0
2005-06-07 10:56:00,1.5305,1.5305,1.5302,1.53036,281900001.0
2005-06-07 10:57:00,1.53018,1.53045,1.53017,1.53045,224100000.0
2005-06-07 10:58:00,1.53034,1.53042,1.53025,1.53038,273199997.0
2005-06-07 10:59:00,1.53033,1.53043,1.53019,1.53019,254800000.0
2005-06-07 11:00:00,1.53042,1.53042,1.53017,1.53025,258500004.0
2005-06-07 11:01:00,1.53034,1.53042,1.53021,1.53032,212499999.0
2005-06-07 11:02:00,1.53035,1.53051,1.53026,1.53032,238000001.0
2005-06-07 11:03:00,1.53037,1.53037,1.5302,1.53022,233500003.0
2005-06-07 11:04:00,1.53013,1.53045,1.53004,1.5303,207100001.0
2005-06-07 11:05:00,1.53048,1.5305,1.53034,1.53043,396700001.0
2005-06-07 11:06:00,1.53034,1.53052,1.53028,1.53039,225500002.0
2005-06-07 11:07:00,1.53038,1.53052,1.5302,1.5303,198299998.0
2005-06-07 11:08:00,1.53035,1.53058,1.53033,1.53054,328999998.0
2005-06-07 11:09:00,1.5304,1.53062,1.53034,1.53062,242699995.0
2005-06-07 11:10:00,1.53048,1.5307,1.53047,1.5307,216700003.0
2005-06-07 11:11:00,1.53081,1.53081,1.53067,1.53067,27800000.0
2005-06-07 11:12:00,1.53059,1.5307,1.53051,1.53068,304999999.0
2005-06-07 11:13:00,1.53077,1.53097,1.53072,1.53091,176700005.0
2005-06-07 11:14:00,1.53091,1.53097,1.5308,1.53084,223700002.0
2005-06-07 11:15:00,1.5307,1.53082,1.53055,1.53075,308800006.0
2005-06-07 11:16:00,1.53089,1.531,1.53074,1.5308,239700004.0
2005-06-07 11:17:00,1.5307,1.53099,1.53069,1.53095,191400002.0
2005-06-07 11:18:00,1.5309,1.53102,1.5308,1.53083,375299999.0
2005-06-07 11:19:00,1.53088,1.53092,1.53072,1.53085,238600000.0
2005-06-07 11:20:00,1.53098,1.53114,1.53061,1.53078,485800000.0
2005-06-07 11:21:00,1.53086,1.53093,1.53075,1.53093,380499993.0
2005-06-07 11:22:00,1.53083,1.53088,1.5306,1.5306,212600000.0
2005-06-07 11:23:00,1.53072,1.53079,1.53054,1.53054,187600000.0
2005-06-07 11:24:00,1.53055,1.53086,1.53055,1.53086,414600000.0
2005-06-07 11:25:00,1.53088,1.53088,1.53057,1.53073,270000005.0
2005-06-07 11:26:00,1.53057,1.53079,1.53056,1.53065,313399997.0
2005-06-07 11:27:00,1.53057,1.53079,1.53057,1.53075,389099999.0
2005-06-07 11:28:00,1.53057,1.53075,1.53057,1.5307,238800000.0
2005-06-07 11:29:00,1.53059,1.53075,1.53057,1.53068,447099996.0
2005-06-07 11:30:00,1.53071,1.53078,1.53057,1.53061,415099997.0
2005-06-07 11:31:00,1.53082,1.53088,1.53075,1.53077,294000001.0
2005-06-07 11:32:00,1.53094,1.53101,1.53076,1.53092,423300003.0
2005-06-07 11:33:00,1.53096,1.53103,1.53084,1.53103,333699999.0
2005-06-07 11:34:00,1.53087,1.53098,1.53074,1.53092,346799998.0
2005-06-07 11:35:00,1.53132,1.53145,1.53099,1.53099,306600000.0
2005-06-07 11:36:00,1.5309,1.531,1.53072,1.5309,164300001.0
2005-06-07 11:37:00,1.53079,1.53094,1.53067,1.53075,358600003.0
2005-06-07 11:38:00,1.53084,1.53084,1.53065,1.53072,176300002.0
2005-06-07 11:39:00,1.53059,1.53075,1.53058,1.5307,436900003.0
2005-06-07 11:40:00,1.53063,1.53071,1.53046,1.53052,326400003.0
2005-06-07 11:41:00,1.53033,1.53047,1.53021,1.53045,382800003.0
2005-06-07 11:42:00,1.5301,1.5303,1.53003,1.53021,387999996.0
2005-06-07 11:43:00,1.53015,1.53025,1.53005,1.53011,434099999.0
2005-06-07 11:44:00,1.53017,1.53031,1.53007,1.53013,304800000.0
2005-06-07 11:45:00,1.53013,1.53028,1.53006,1.5302,265099997.0
2005-06-07 11:46:00,1.53033,1.53033,1.53012,1.53025,226699998.0
2005-06-07 11:47:00,1.53013,1.53032,1.53002,1.53028,211100000.0
2005-06-07 11:48:00,1.53029,1.53029,1.53002,1.53006,131999999.0
2005-06-07 11:49:00,1.53012,1.53036,1.52998,1.5301,269199997.0
2005-06-07 11:50:00,1.53016,1.53033,1.53016,1.53025,416700002.0
2005-06-07 11:51:00,1.53009,1.53032,1.52997,1.5302,381900002.0
2005-06-07 11:52:00,1.53017,1.53025,1.53004,1.53018,324799999.0
2005-06-07 11:53:00,1.53016,1.53033,1.53013,1.53033,333299998.0
2005-06-07 11:54:00,1.53035,1.53035,1.5301,1.5301,357700005.0
2005-06-07 11:55:00,1.53023,1.53035,1.53007,1.5302,417100000.0
2005-06-07 11:56:00,1.53014,1.53042,1.53013,1.53042,226699999.0
2005-06-07 11:57:00,1.53037,1.53052,1.53026,1.53044,217500000.0
2005-06-07 11:58:00,1.53054,1.53054,1.53032,1.53033,365700003.0
2005-06-07 11:59:00,1.53042,1.53053,1.53025,1.53032,293600001.0
2005-06-07 12:00:00,1.53033,1.53041,1.53009,1.53024,505400001.0
2005-06-07 12:01:00,1.53009,1.53032,1.53009,1.53028,386399995.0
2005-06-07 12:02:00,1.53021,1.53042,1.53016,1.53042,441200001.0
2005-06-07 12:03:00,1.5304,1.5304,1.53012,1.5303,329000002.0
2005-06-07 12:04:00,1.53028,1.53035,1.53022,1.5303,99900001.0
2005-06-07 12:05:00,1.53028,1.53035,1.53015,1.53028,230699999.0
2005-06-07 12:06:00,1.5302,1.53032,1.52994,1.53012,205500003.0
2005-06-07 12:07:00,1.53018,1.53024,1.53002,1.53002,223200003.0
2005-06-07 12:08:00,1.53027,1.53036,1.53011,1.53011,382900002.0
2005-06-07 12:09:00,1.53016,1.53026,1.53016,1.53026,89400002.0
2005-06-07 12:10:00,1.53028,1.53032,1.53,1.53,246200004.0
2005-06-07 12:11:00,1.53009,1.53031,1.53006,1.53023,307699999.0
2005-06-07 12:12:00,1.53001,1.53014,1.52988,1.52998,288200001.0
2005-06-07 12:13:00,1.52999,1.53009,1.52988,1.53006,284099996.0
2005-06-07 12:14:00,1.53005,1.53018,1.52996,1.53002,347799998.0
2005-06-07 12:15:00,1.53007,1.53032,1.53007,1.53032,349400003.0
2005-06-07 12:16:00,1.5301,1.53035,1.53,1.53021,372299999.0
2005-06-07 12:17:00,1.53032,1.53043,1.53027,1.53043,189500001.0
2005-06-07 12:18:00,1.53028,1.53042,1.53018,1.5303,221000004.0
2005-06-07 12:19:00,1.53034,1.53041,1.53027,1.53033,98200001.0
2005-06-07 12:20:00,1.5303,1.5304,1.5303,1.5304,41500000.0
2005-06-07 12:21:00,1.53024,1.53045,1.53024,1.53045,103000002.0
2005-06-07 12:22:00,1.5303,1.53045,1.53023,1.53045,289900004.0
2005-06-07 12:23:00,1.53044,1.53063,1.53032,1.53046,111100002.0
2005-06-07 12:24:00,1.53051,1.53064,1.53051,1.53058,175200002.0
2005-06-07 12:25:00,1.53057,1.53075,1.53035,1.53046,478500003.0
2005-06-07 12:26:00,1.5305,1.53055,1.53035,1.53041,299800004.0
2005-06-07 12:27:00,1.53039,1.5305,1.53032,1.5305,263600001.0
2005-06-07 12:28:00,1.53023,1.53055,1.53023,1.53053,454699998.0
2005-06-07 12:29:00,1.53048,1.53048,1.53023,1.53025,276499996.0
2005-06-07 12:30:00,1.53032,1.53046,1.53024,1.53039,185200001.0
2005-06-07 12:31:00,1.53041,1.53048,1.53028,1.53048,266599998.0
2005-06-07 12:32:00,1.53039,1.5305,1.5302,1.5303,344200004.0
2005-06-07 12:33:00,1.5304,1.5304,1.53019,1.53034,299799996.0
2005-06-07 12:34:00,1.53026,1.53026,1.53014,1.53014,103799999.0
2005-06-07 12:35:00,1.53023,1.53031,1.53017,1.53024,82300002.0
2005-06-07 12:36:00,1.53011,1.53019,1.53003,1.53018,52600000.0
2005-06-07 12:37:00,1.5303,1.53035,1.53019,1.53035,183000000.0
2005-06-07 12:38:00,1.53021,1.53042,1.53017,1.53026,462299999.0
2005-06-07 12:39:00,1.53028,1.5303,1.53015,1.53023,314200001.0
2005-06-07 12:40:00,1.53015,1.53031,1.53004,1.53026,276299998.0
2005-06-07 12:41:00,1.53028,1.53033,1.53012,1.53012,248300006.0
2005-06-07 12:42:00,1.5302,1.53035,1.53017,1.53028,249899994.0
2005-06-07 12:43:00,1.53028,1.53029,1.53001,1.53017,433400001.0
2005-06-07 12:44:00,1.53006,1.53035,1.53006,1.53035,39900000.0
2005-06-07 12:45:00,1.53031,1.5304,1.53024,1.53027,151200001.0
2005-06-07 12:46:00,1.5304,1.53041,1.53018,1.5303,322600002.0
2005-06-07 12:47:00,1.53037,1.53041,1.53019,1.53025,334900001.0
2005-06-07 12:48:00,1.53024,1.5303,1.5301,1.53015,254000004.0
2005-06-07 12:49:00,1.53002,1.53017,1.52992,1.5301,245999998.0
2005-06-07 12:50:00,1.53011,1.53021,1.52987,1.52987,301900000.0
2005-06-07 12:51:00,1.53004,1.53012,1.53,1.53005,191200001.0
2005-06-07 12:52:00,1.52997,1.53021,1.52974,1.53001,249700000.0
2005-06-07 12:53:00,1.53007,1.53013,1.5298,1.53002,238700001.0
2005-06-07 12:54:00,1.53001,1.53015,1.53001,1.53012,235699999.0
2005-06-07 12:55:00,1.53008,1.53015,1.53001,1.53001,135200001.0
2005-06-07 12:56:00,1.52985,1.53006,1.52985,1.53005,387700004.0
2005-06-07 12:57:00,1.52999,1.53013,1.52989,1.53005,171499999.0
2005-06-07 12:58:00,1.52999,1.53018,1.52998,1.5301,356100005.0
2005-06-07 12:59:00,1.53003,1.53011,1.52988,1.52998,142800000.0
2005-06-07 13:00:00,1.53001,1.5301,1.52991,1.53,354599999.0
2005-06-07 13:01:00,1.53012,1.53012,1.52994,1.52994,185300003.0
2005-06-07 13:02:00,1.53003,1.53003,1.52972,1.52972,109800000.0
2005-06-07 13:03:00,1.53003,1.53019,1.52986,1.5301,412800006.0
2005-06-07 13:04:00,1.52991,1.53018,1.5298,1.52994,478499999.0
2005-06-07 13:05:00,1.53004,1.53004,1.52984,1.52989,285200001.0
2005-06-07 13:06:00,1.52983,1.53021,1.52983,1.53021,235800001.0
2005-06-07 13:07:00,1.53032,1.53039,1.53006,1.53006,297000002.0
2005-06-07 13:08:00,1.53028,1.53038,1.53006,1.53014,137700002.0
2005-06-07 13:09:00,1.53013,1.53019,1.53007,1.53016,102200002.0
2005-06-07 13:10:00,1.5301,1.5303,1.52999,1.53012,215300005.0
2005-06-07 13:11:00,1.53022,1.53028,1.53014,1.53025,153400002.0
2005-06-07 13:12:00,1.5302,1.53036,1.53012,1.53036,313800002.0
2005-06-07 13:13:00,1.53022,1.53038,1.53016,1.53025,246799999.0
2005-06-07 13:14:00,1.53035,1.53047,1.53025,1.53033,164599999.0
2005-06-07 13:15:00,1.53023,1.53038,1.53023,1.53038,75100000.0
2005-06-07 13:16:00,1.53026,1.53039,1.53022,1.53036,320800002.0
2005-06-07 13:17:00,1.53032,1.53045,1.53032,1.53045,104900001.0
2005-06-07 13:18:00,1.53035,1.53045,1.5302,1.5302,507500006.0
2005-06-07 13:19:00,1.5303,1.53049,1.53029,1.53034,196600005.0
2005-06-07 13:20:00,1.53043,1.53068,1.53043,1.53065,327300002.0
2005-06-07 13:21:00,1.53063,1.53072,1.53044,1.53061,423699997.0
2005-06-07 13:22:00,1.53054,1.53065,1.53047,1.53065,233599998.0
2005-06-07 13:23:00,1.53065,1.53065,1.53035,1.53035,316099997.0
2005-06-07 13:24:00,1.53055,1.53065,1.53041,1.53053,209100001.0
2005-06-07 13:25:00,1.53056,1.53062,1.53034,1.53059,425800005.0
2005-06-07 13:26:00,1.53046,1.53054,1.53023,1.53023,303200001.0
2005-06-07 13:27:00,1.53032,1.5306,1.53032,1.53058,321400001.0
2005-06-07 13:28:00,1.53037,1.53065,1.53037,1.53065,210900004.0
2005-06-07 13:29:00,1.5304,1.53064,1.5304,1.53063,196499999.0
2005-06-07 13:30:00,1.53059,1.53063,1.53045,1.53052,382400000.0
2005-06-07 13:31:00,1.53055,1.53062,1.53046,1.53046,406500001.0
2005-06-07 13:32:00,1.53048,1.53051,1.53033,1.53033,219200000.0
2005-06-07 13:33:00,1.53028,1.53045,1.53028,1.53035,249199998.0
2005-06-07 13:34:00,1.53045,1.53045,1.5302,1.53029,153800002.0
2005-06-07 13:35:00,1.5304,1.53045,1.53026,1.53026,440200004.0
2005-06-07 13:36:00,1.53032,1.5304,1.53015,1.53032,183099998.0
2005-06-07 13:37:00,1.53037,1.53045,1.53021,1.53037,265200002.0
2005-06-07 13:38:00,1.53043,1.53053,1.53036,1.53046,246000000.0
2005-06-07 13:39:00,1.53049,1.53057,1.53035,1.53044,223600005.0
2005-06-07 13:40:00,1.53038,1.53053,1.53031,1.53048,295900006.0
2005-06-07 13:41:00,1.53045,1.53045,1.53015,1.53029,285299998.0
2005-06-07 13:42:00,1.53029,1.53041,1.53024,1.53028,373400005.0
2005-06-07 13:43:00,1.53048,1.5305,1.5303,1.5303,403800002.0
2005-06-07 13:44:00,1.53035,1.53048,1.53023,1.53041,303600001.0
2005-06-07 13:45:00,1.53041,1.53046,1.5303,1.53034,47800000.0
2005-06-07 13:46:00,1.53051,1.53061,1.53044,1.53055,373700001.0
2005-06-07 13:47:00,1.53037,1.5305,1.53022,1.5304,489900009.0
2005-06-07 13:48:00,1.53046,1.53062,1.5303,1.53052,420200005.0
2005-06-07 13:49:00,1.53055,1.53055,1.53044,1.53044,182400001.0
2005-06-07 13:50:00,1.53037,1.53051,1.53031,1.53043,323699999.0
2005-06-07 13:51:00,1.53022,1.53042,1.53018,1.5304,312100001.0
2005-06-07 13:52:00,1.5304,1.5304,1.5303,1.5303,43900001.0
2005-06-07 13:53:00,1.53043,1.53043,1.53021,1.53021,101199999.0
2005-06-07 13:54:00,1.53043,1.53051,1.53019,1.53041,388800000.0
2005-06-07 13:55:00,1.53042,1.53042,1.53018,1.53026,433900003.0
2005-06-07 13:56:00,1.53027,1.53027,1.52992,1.53007,172800002.0
2005-06-07 13:57:00,1.53017,1.53019,1.53,1.53,300900001.0
2005-06-07 13:58:00,1.53008,1.53016,1.52997,1.53004,33400000.0
2005-06-07 13:59:00,1.52995,1.53018,1.52995,1.53009,243000000.0
2005-06-07 14:00:00,1.53005,1.53012,1.52989,1.53008,183900000.0
2005-06-07 14:01:00,1.52989,1.53015,1.52989,1.53005,225500000.0
2005-06-07 14:02:00,1.53007,1.53014,1.52996,1.53013,452199996.0
2005-06-07 14:03:00,1.52956,1.53005,1.52956,1.53005,171500001.0
2005-06-07 14:04:00,1.53009,1.5301,1.52985,1.52991,360399995.0
2005-06-07 14:05:00,1.53006,1.53011,1.53004,1.53009,83900002.0
2005-06-07 14:06:00,1.53004,1.53012,1.52992,1.53005,301199997.0
2005-06-07 14:07:00,1.52992,1.53008,1.52984,1.53008,289199997.0
2005-06-07 14:08:00,1.53008,1.53015,1.52991,1.52997,265700002.0
2005-06-07 14:09:00,1.52997,1.5301,1.52988,1.53006,213200000.0
2005-06-07 14:10:00,1.52995,1.53008,1.52987,1.52998,312200005.0
2005-06-07 14:11:00,1.52992,1.53008,1.52989,1.53006,175000000.0
2005-06-07 14:12:00,1.53007,1.53017,1.52996,1.53,439000006.0
2005-06-07 14:13:00,1.53015,1.53026,1.52996,1.53026,270100003.0
2005-06-07 14:14:00,1.53019,1.53023,1.53007,1.53007,312100001.0
2005-06-07 14:15:00,1.53013,1.53026,1.53008,1.53011,172900000.0
2005-06-07 14:16:00,1.53026,1.53026,1.53014,1.53024,29400000.0
2005-06-07 14:17:00,1.53014,1.53031,1.53012,1.53016,254699998.0
2005-06-07 14:18:00,1.53022,1.53042,1.53022,1.53034,349300001.0
2005-06-07 14:19:00,1.53035,1.53035,1.53016,1.5302,154299999.0
2005-06-07 14:20:00,1.53019,1.53035,1.53003,1.53035,310800002.0
2005-06-07 14:21:00,1.53028,1.53037,1.53014,1.53017,422899999.0
2005-06-07 14:22:00,1.5303,1.53037,1.53016,1.5303,335000001.0
2005-06-07 14:23:00,1.53037,1.53045,1.53024,1.53024,286200002.0
2005-06-07 14:24:00,1.53029,1.53042,1.53016,1.5303,269899999.0
2005-06-07 14:25:00,1.53035,1.53035,1.5303,1.5303,41900000.0
2005-06-07 14:26:00,1.53021,1.53021,1.52993,1.53001,336500004.0
2005-06-07 14:27:00,1.5301,1.5303,1.52978,1.5302,219999998.0
2005-06-07 14:28:00,1.5303,1.53044,1.5301,1.5303,302000002.0
2005-06-07 14:29:00,1.53039,1.53062,1.5303,1.53062,286299999.0
2005-06-07 14:30:00,1.53045,1.53053,1.53027,1.53042,375800003.0
2005-06-07 14:31:00,1.53048,1.53048,1.53023,1.53023,216299999.0
2005-06-07 14:32:00,1.53049,1.53055,1.53031,1.53039,529399998.0
2005-06-07 14:33:00,1.53023,1.53066,1.53009,1.53052,326699999.0
2005-06-07 14:34:00,1.5304,1.5305,1.53025,1.53041,391600005.0
2005-06-07 14:35:00,1.5304,1.53045,1.5301,1.5301,475800001.0
2005-06-07 14:36:00,1.53032,1.53057,1.53032,1.5305,219000002.0
2005-06-07 14:37:00,1.53035,1.53042,1.5302,1.53029,284399997.0
2005-06-07 14:38:00,1.53033,1.53039,1.53015,1.53022,367599999.0
2005-06-07 14:39:00,1.5303,1.5303,1.5301,1.5301,271299999.0
2005-06-07 14:40:00,1.5302,1.5302,1.53003,1.53003,139700004.0
2005-06-07 14:41:00,1.53025,1.53025,1.53008,1.53008,112999999.0
2005-06-07 14:42:00,1.53019,1.53026,1.52993,1.53016,507100003.0
2005-06-07 14:43:00,1.53013,1.53032,1.53003,1.53024,406800002.0
2005-06-07 14:44:00,1.53015,1.53029,1.53005,1.53017,218400002.0
2005-06-07 14:45:00,1.53019,1.53019,1.52996,1.53003,168799999.0
2005-06-07 14:46:00,1.53003,1.53016,1.53001,1.53016,109500000.0
2005-06-07 14:47:00,1.53008,1.53023,1.53001,1.53018,177399998.0
2005-06-07 14:48:00,1.53005,1.53015,1.52994,1.53006,70300000.0
2005-06-07 14:49:00,1.52987,1.53015,1.52987,1.53008,169699998.0
2005-06-07 14:50:00,1.5301,1.53018,1.52998,1.53015,386700003.0
2005-06-07 14:51:00,1.52995,1.53007,1.52972,1.53007,275500002.0
2005-06-07 14:52:00,1.53015,1.53015,1.53001,1.53004,203700001.0
2005-06-07 14:53:00,1.5301,1.53015,1.5299,1.5299,401600003.0
2005-06-07 14:54:00,1.53015,1.53018,1.52994,1.53,378699999.0
2005-06-07 14:55:00,1.52991,1.53013,1.5299,1.53001,117200000.0
2005-06-07 14:56:00,1.53009,1.53009,1.52997,1.52997,51200000.0
2005-06-07 14:57:00,1.53013,1.53023,1.53007,1.5301,199199999.0
2005-06-07 14:58:00,1.53018,1.53029,1.53003,1.53017,191399999.0
2005-06-07 14:59:00,1.53006,1.53025,1.53002,1.53009,395600002.0
2005-06-07 15:00:00,1.53027,1.53033,1.53012,1.53012,379599999.0
2005-06-07 15:01:00,1.53024,1.53024,1.5299,1.53004,410600003.0
2005-06-07 15:02:00,1.53009,1.53017,1.53002,1.5301,220399999.0
2005-06-07 15:03:00,1.53,1.53015,1.53,1.5301,222000000.0
2005-06-07 15:04:00,1.52995,1.53008,1.52988,1.53008,246899999.0
2005-06-07 15:05:00,1.53006,1.53006,1.52968,1.52991,173600001.0
2005-06-07 15:06:00,1.52999,1.52999,1.52981,1.52985,151100000.0
2005-06-07 15:07:00,1.52985,1.53018,1.52985,1.5301,243400002.0
2005-06-07 15:08:00,1.52991,1.53007,1.52971,1.5299,113000002.0
2005-06-07 15:09:00,1.52991,1.52999,1.52973,1.52988,206100001.0
2005-06-07 15:10:00,1.52998,1.53006,1.52974,1.5299,333000000.0
2005-06-07 15:11:00,1.53003,1.53015,1.52997,1.53002,224800003.0
2005-06-07 15:12:00,1.52994,1.52997,1.52975,1.52985,361800000.0
2005-06-07 15:13:00,1.53001,1.53001,1.52987,1.52987,63899999.0
2005-06-07 15:14:00,1.52979,1.52998,1.52969,1.52982,166900002.0
2005-06-07 15:15:00,1.53005,1.53006,1.52982,1.52982,519000005.0
2005-06-07 15:16:00,1.52975,1.5299,1.5297,1.52977,88300000.0
2005-06-07 15:17:00,1.52963,1.52993,1.52954,1.52993,410300000.0
2005-06-07 15:18:00,1.52987,1.52991,1.52966,1.52991,411699998.0
2005-06-07 15:19:00,1.52989,1.52989,1.52963,1.5298,428100002.0
2005-06-07 15:20:00,1.52977,1.52978,1.52959,1.52959,281500002.0
2005-06-07 15:21:00,1.5296,1.5298,1.5295,1.52965,234300002.0
2005-06-07 15:22:00,1.52966,1.52966,1.52947,1.52947,12600000.0
2005-06-07 15:23:00,1.5294,1.52962,1.52936,1.52955,306000000.0
2005-06-07 15:24:00,1.52964,1.52969,1.52946,1.5295,410300000.0
2005-06-07 15:25:00,1.52957,1.52974,1.52943,1.52974,214200002.0
2005-06-07 15:26:00,1.52982,1.52983,1.52959,1.52968,383400001.0
2005-06-07 15:27:00,1.52975,1.52983,1.52967,1.52983,264299998.0
2005-06-07 15:28:00,1.52982,1.52995,1.52972,1.52974,248400004.0
2005-06-07 15:29:00,1.52983,1.52992,1.52962,1.52964,364300006.0
2005-06-07 15:30:00,1.52975,1.52983,1.52953,1.52972,129300001.0
2005-06-07 15:31:00,1.52978,1.52987,1.52966,1.5298,249000000.0
2005-06-07 15:32:00,1.52975,1.52993,1.5297,1.5298,151800000.0
2005-06-07 15:33:00,1.52977,1.52985,1.52962,1.52985,383799998.0
2005-06-07 15:34:00,1.52986,1.52999,1.5297,1.52984,120900003.0
2005-06-07 15:35:00,1.52993,1.52993,1.52971,1.52978,300500001.0
2005-06-07 15:36:00,1.52959,1.52976,1.52951,1.52959,214200002.0
2005-06-07 15:37:00,1.52962,1.5297,1.5294,1.5294,241800000.0
2005-06-07 15:38:00,1.52956,1.52959,1.52936,1.52936,213899998.0
2005-06-07 15:39:00,1.52958,1.52965,1.52947,1.52958,212099999.0
2005-06-07 15:40:00,1.52958,1.52962,1.5294,1.52942,424700002.0
2005-06-07 15:41:00,1.52951,1.52963,1.52936,1.52963,250700006.0
2005-06-07 15:42:00,1.52937,1.52952,1.52937,1.52951,61500001.0
2005-06-07 15:43:00,1.52944,1.52964,1.52944,1.52958,201400003.0
2005-06-07 15:44:00,1.52963,1.52963,1.52946,1.52952,271799997.0
2005-06-07 15:45:00,1.52952,1.52964,1.52933,1.52933,235699999.0
2005-06-07 15:46:00,1.52944,1.52955,1.52929,1.5294,403899997.0
2005-06-07 15:47:00,1.52952,1.52964,1.52944,1.52952,220600001.0
2005-06-07 15:48:00,1.52954,1.52968,1.52946,1.52952,351200000.0
2005-06-07 15:49:00,1.52957,1.52965,1.52943,1.52956,223000000.0
2005-06-07 15:50:00,1.52942,1.52956,1.5293,1.52948,196900001.0
2005-06-07 15:51:00,1.52939,1.52952,1.52922,1.52935,333700006.0
2005-06-07 15:52:00,1.52945,1.52945,1.52929,1.52939,168099998.0
2005-06-07 15:53:00,1.52929,1.52939,1.52916,1.52933,210400006.0
2005-06-07 15:54:00,1.52935,1.5295,1.52934,1.52948,340500003.0
2005-06-07 15:55:00,1.52943,1.52943,1.52917,1.52927,209700002.0
2005-06-07 15:56:00,1.5294,1.52945,1.52918,1.52937,417600007.0
2005-06-07 15:57:00,1.52937,1.52942,1.52924,1.52924,158200000.0
2005-06-07 15:58:00,1.52922,1.52943,1.52922,1.52933,278600001.0
2005-06-07 15:59:00,1.52947,1.52962,1.52944,1.52958,187999999.0
2005-06-07 16:00:00,1.52942,1.52959,1.52942,1.52952,283300002.0
2005-06-07 16:01:00,1.52945,1.52956,1.52926,1.52942,348100000.0
2005-06-07 16:02:00,1.52952,1.52963,1.52939,1.52959,227500005.0
2005-06-07 16:03:00,1.52945,1.52966,1.52932,1.52966,445400001.0
2005-06-07 16:04:00,1.52967,1.52967,1.52955,1.5296,96499999.0
2005-06-07 16:05:00,1.52963,1.52968,1.52945,1.52955,155099999.0
2005-06-07 16:06:00,1.52962,1.5299,1.52962,1.52978,226600001.0
2005-06-07 16:07:00,1.5298,1.52988,1.52952,1.52966,324299999.0
2005-06-07 16:08:00,1.52965,1.52991,1.52965,1.52976,388000006.0
2005-06-07 16:09:00,1.52989,1.52989,1.52977,1.52977,116799999.0
2005-06-07 16:10:00,1.52995,1.5301,1.52976,1.53001,241699997.0
2005-06-07 16:11:00,1.53015,1.53035,1.52996,1.53015,251900000.0
2005-06-07 16:12:00,1.53043,1.53043,1.53026,1.53037,289300003.0
2005-06-07 16:13:00,1.53032,1.53052,1.53017,1.53033,281899997.0
2005-06-07 16:14:00,1.53046,1.53081,1.53041,1.53077,426599995.0
2005-06-07 16:15:00,1.53042,1.53087,1.53042,1.53087,283600002.0
2005-06-07 16:16:00,1.5308,1.53095,1.53072,1.53089,499499992.0
2005-06-07 16:17:00,1.53078,1.53097,1.53076,1.53087,357899994.0
2005-06-07 16:18:00,1.53079,1.5308,1.53057,1.53072,268799999.0
2005-06-07 16:19:00,1.53078,1.53095,1.53068,1.53074,496699998.0
2005-06-07 16:20:00,1.53073,1.53085,1.53068,1.53075,121700000.0
2005-06-07 16:21:00,1.53074,1.53085,1.53059,1.53064,306300002.0
2005-06-07 16:22:00,1.53073,1.53086,1.53073,1.53083,100600000.0
2005-06-07 16:23:00,1.53085,1.53089,1.53063,1.53078,296699998.0
2005-06-07 16:24:00,1.53082,1.53114,1.53071,1.53095,476500004.0
2005-06-07 16:25:00,1.53109,1.5312,1.53102,1.53108,183800000.0
2005-06-07 16:26:00,1.53092,1.53108,1.53069,1.53102,123100001.0
2005-06-07 16:27:00,1.53084,1.53111,1.53084,1.531,373599997.0
2005-06-07 16:28:00,1.53092,1.53102,1.5308,1.53089,301799999.0
2005-06-07 16:29:00,1.53102,1.53108,1.53087,1.53102,294699996.0
2005-06-07 16:30:00,1.53092,1.53111,1.53076,1.531,179600000.0
2005-06-07 16:31:00,1.53095,1.53109,1.53082,1.53104,242099994.0
2005-06-07 16:32:00,1.53089,1.5311,1.53089,1.53107,221700002.0
2005-06-07 16:33:00,1.53096,1.53099,1.53081,1.53082,216500002.0
2005-06-07 16:34:00,1.53093,1.53108,1.53086,1.53108,226900005.0
2005-06-07 16:35:00,1.53092,1.5311,1.53082,1.53082,271200006.0
2005-06-07 16:36:00,1.53092,1.53115,1.53087,1.531,352299998.0
2005-06-07 16:37:00,1.53088,1.53107,1.53087,1.53098,227899998.0
2005-06-07 16:38:00,1.53108,1.53108,1.5309,1.53095,369500000.0
2005-06-07 16:39:00,1.5309,1.53108,1.5308,1.53097,210900001.0
2005-06-07 16:40:00,1.53105,1.53117,1.53093,1.53117,288200003.0
2005-06-07 16:41:00,1.53102,1.53114,1.53089,1.53089,485000006.0
2005-06-07 16:42:00,1.53103,1.5312,1.53085,1.5311,330199999.0
2005-06-07 16:43:00,1.5312,1.5312,1.53086,1.53086,116500000.0
2005-06-07 16:44:00,1.53108,1.53123,1.53102,1.53118,352700002.0
2005-06-07 16:45:00,1.53117,1.53117,1.53089,1.53094,325799998.0
2005-06-07 16:46:00,1.53107,1.53112,1.5309,1.53102,269700000.0
2005-06-07 16:47:00,1.53106,1.53106,1.53081,1.53096,308399994.0
2005-06-07 16:48:00,1.53102,1.53111,1.53091,1.531,184899998.0
2005-06-07 16:49:00,1.53084,1.53098,1.53079,1.53084,218599999.0
2005-06-07 16:50:00,1.53078,1.53107,1.53078,1.53105,92399999.0
2005-06-07 16:51:00,1.53105,1.53109,1.53079,1.53079,375499999.0
2005-06-07 16:52:00,1.53108,1.53112,1.53097,1.53097,329300007.0
2005-06-07 16:53:00,1.53091,1.53091,1.53075,1.53075,132400004.0
2005-06-07 16:54:00,1.53075,1.53096,1.53062,1.53069,389800001.0
2005-06-07 16:55:00,1.53085,1.53094,1.53073,1.53087,493800003.0
2005-06-07 16:56:00,1.53088,1.53093,1.53077,1.53086,245900000.0
2005-06-07 16:57:00,1.53093,1.53093,1.5307,1.53078,155899998.0
2005-06-07 16:58:00,1.53061,1.53072,1.53043,1.53044,292200005.0
2005-06-07 16:59:00,1.53063,1.53071,1.53048,1.53063,270600003.0
2005-06-07 17:00:00,1.53061,1.53067,1.5304,1.53054,293799999.0
2005-06-07 17:01:00,1.53063,1.53063,1.53037,1.53051,267300000.0
2005-06-07 17:02:00,1.53045,1.53064,1.53034,1.53047,262200004.0
2005-06-07 17:03:00,1.53055,1.53065,1.5304,1.53056,335700005.0
2005-06-07 17:04:00,1.53065,1.53078,1.5305,1.5305,419800001.0
2005-06-07 17:05:00,1.53063,1.53081,1.53057,1.53066,266100001.0
2005-06-07 17:06:00,1.53055,1.53075,1.53055,1.53073,284499999.0
2005-06-07 17:07:00,1.53073,1.53075,1.53052,1.53063,294100002.0
2005-06-07 17:08:00,1.53068,1.53079,1.53055,1.53069,176199999.0
2005-06-07 17:09:00,1.5307,1.53075,1.53061,1.53068,194999998.0
2005-06-07 17:10:00,1.53066,1.53069,1.53048,1.53048,194300003.0
2005-06-07 17:11:00,1.53071,1.53078,1.53059,1.53072,66300000.0
2005-06-07 17:12:00,1.53062,1.53075,1.53045,1.53065,245300001.0
2005-06-07 17:13:00,1.53062,1.53069,1.5305,1.53061,308500002.0
2005-06-07 17:14:00,1.53055,1.53067,1.53052,1.53061,153400002.0
2005-06-07 17:15:00,1.53053,1.53068,1.53046,1.53049,234700002.0
2005-06-07 17:16:00,1.53063,1.53072,1.53046,1.5306,500700009.0
2005-06-07 17:17:00,1.53066,1.53074,1.53051,1.53066,272400000.0
2005-06-07 17:18:00,1.53067,1.53067,1.53044,1.53044,101500000.0
2005-06-07 17:19:00,1.53055,1.53063,1.53044,1.53058,260100000.0
2005-06-07 17:20:00,1.53058,1.53065,1.53049,1.5306,263600001.0
2005-06-07 17:21:00,1.53048,1.53069,1.53048,1.53055,199899998.0
2005-06-07 17:22:00,1.53036,1.53048,1.53027,1.53041,242400002.0
2005-06-07 17:23:00,1.53025,1.53045,1.53013,1.5303,316399998.0
2005-06-07 17:24:00,1.53045,1.53045,1.5302,1.5302,460600001.0
2005-06-07 17:25:00,1.5304,1.53045,1.5303,1.53038,55900000.0
2005-06-07 17:26:00,1.53045,1.53045,1.5304,1.5304,33500000.0
2005-06-07 17:27:00,1.53034,1.53052,1.53034,1.53045,279299999.0
2005-06-07 17:28:00,1.53041,1.53048,1.53029,1.53042,81100000.0
2005-06-07 17:29:00,1.53048,1.53065,1.53048,1.53065,107999999.0
2005-06-07 17:30:00,1.53041,1.53066,1.53041,1.53059,206500001.0
2005-06-07 17:31:00,1.53042,1.53059,1.53033,1.53043,266700001.0
2005-06-07 17:32:00,1.53044,1.53063,1.53038,1.53048,266000001.0
2005-06-07 17:33:00,1.53052,1.53059,1.53033,1.53038,230000004.0
2005-06-07 17:34:00,1.53034,1.53034,1.53017,1.53019,180500001.0
2005-06-07 17:35:00,1.53027,1.53037,1.53019,1.53032,137100002.0
2005-06-07 17:36:00,1.53013,1.53037,1.53013,1.53037,193000001.0
2005-06-07 17:37:00,1.53033,1.53042,1.53021,1.53023,233200000.0
2005-06-07 17:38:00,1.53016,1.53037,1.53016,1.53028,150899999.0
2005-06-07 17:39:00,1.53024,1.53045,1.53024,1.53036,221199999.0
2005-06-07 17:40:00,1.53013,1.53045,1.53013,1.53045,340000001.0
2005-06-07 17:41:00,1.53035,1.53042,1.53017,1.53028,296300000.0
2005-06-07 17:42:00,1.53018,1.53029,1.53001,1.53008,430300000.0
2005-06-07 17:43:00,1.52997,1.53027,1.52997,1.53024,222200003.0
2005-06-07 17:44:00,1.53022,1.5304,1.53002,1.53024,392200001.0
2005-06-07 17:45:00,1.53014,1.53016,1.52996,1.53006,369299997.0
2005-06-07 17:46:00,1.52996,1.53028,1.52996,1.53028,167799997.0
2005-06-07 17:47:00,1.53011,1.53028,1.53011,1.53028,109299998.0
2005-06-07 17:48:00,1.53019,1.53032,1.53011,1.53023,294099997.0
2005-06-07 17:49:00,1.53006,1.53025,1.53002,1.53015,407999998.0
2005-06-07 17:50:00,1.53011,1.53023,1.52995,1.53014,190199995.0
2005-06-07 17:51:00,1.53003,1.53015,1.52999,1.53014,224600006.0
2005-06-07 17:52:00,1.5301,1.53024,1.52996,1.53024,286800000.0
2005-06-07 17:53:00,1.53014,1.53025,1.52995,1.52995,160700002.0
2005-06-07 17:54:00,1.53019,1.53029,1.53006,1.53011,240700002.0
2005-06-07 17:55:00,1.53018,1.53033,1.53012,1.53023,270200001.0
2005-06-07 17:56:00,1.53006,1.53018,1.52994,1.53006,192200001.0
2005-06-07 17:57:00,1.53009,1.53017,1.5298,1.5298,328300000.0
2005-06-07 17:58:00,1.53002,1.53015,1.52986,1.53004,207300003.0
2005-06-07 17:59:00,1.53003,1.53019,1.52995,1.53017,243199997.0
2005-06-07 18:00:00,1.53008,1.53022,1.53007,1.53012,270799994.0
2005-06-07 18:02:00,1.5301,1.5301,1.5301,1.5301,1799500000.0
2005-06-07 18:03:00,1.5299,1.5301,1.5299,1.5299,1799500000.0
2005-06-07 18:04:00,1.5301,1.5301,1.5301,1.5301,1799500000.0
2005-06-07 18:05:00,1.5299,1.5299,1.5299,1.5299,1799500000.0
2005-06-07 18:06:00,1.5301,1.5301,1.5301,1.5301,1799500000.0
2005-06-07 18:07:00,1.5299,1.5299,1.5299,1.5299,1799500000.0
2005-06-07 18:08:00,1.5301,1.5301,1.5301,1.5301,1799500000.0
2005-06-07 18:09:00,1.52983,1.53019,1.5298,1.53005,1799500000.0
2005-06-07 18:10:00,1.5299,1.5301,1.5299,1.5301,1624499992.0
2005-06-07 18:11:00,1.53,1.53005,1.52979,1.5299,1624499992.0
2005-06-07 18:12:00,1.53005,1.53005,1.52989,1.5299,1366800003.0
2005-06-07 18:13:00,1.53003,1.53013,1.52987,1.53003,1409900007.0
2005-06-07 18:14:00,1.5299,1.5301,1.5299,1.5299,880399999.0
2005-06-07 18:15:00,1.5301,1.5301,1.52995,1.5301,880399999.0
2005-06-07 18:17:00,1.5301,1.53015,1.52985,1.52998,1901499996.0
2005-06-07 18:18:00,1.53016,1.53023,1.52996,1.53005,728200002.0
2005-06-07 18:19:00,1.53014,1.53027,1.52998,1.5302,1939999999.0
2005-06-07 18:20:00,1.53036,1.53044,1.53015,1.53015,2116300011.0
2005-06-07 18:21:00,1.53025,1.53031,1.53013,1.53017,990600010.0
2005-06-07 18:22:00,1.53038,1.53041,1.53017,1.53022,760300006.0
2005-06-07 18:23:00,1.5303,1.5303,1.5301,1.5303,1183899996.0
2005-06-07 18:24:00,1.5301,1.5303,1.5301,1.5303,1183899996.0
2005-06-07 18:25:00,1.5301,1.5303,1.5301,1.5301,1183899996.0
2005-06-07 18:26:00,1.5299,1.5299,1.5299,1.5299,1183899996.0
2005-06-07 18:27:00,1.53005,1.53008,1.52984,1.53,1183899996.0
2005-06-07 18:28:00,1.5301,1.5301,1.5301,1.5301,1634300010.0
2005-06-07 18:29:00,1.53009,1.53023,1.53002,1.53012,1634300010.0
2005-06-07 18:30:00,1.53004,1.53027,1.53003,1.53011,1002700004.0
2005-06-07 18:31:00,1.53003,1.53022,1.52999,1.53018,893499999.0
2005-06-07 18:32:00,1.53007,1.53021,1.52997,1.52997,1159700001.0
2005-06-07 18:33:00,1.53004,1.53022,1.52997,1.53007,2135100003.0
2005-06-07 18:34:00,1.5299,1.5301,1.5299,1.5301,1763899995.0
2005-06-07 18:35:00,1.53019,1.5303,1.53004,1.53025,1763899995.0
2005-06-07 18:36:00,1.53022,1.53028,1.53001,1.53019,1369400012.0
2005-06-07 18:37:00,1.5303,1.5303,1.5301,1.5301,1671900007.0
2005-06-07 18:38:00,1.53018,1.53018,1.5299,1.52997,1671900007.0
2005-06-07 18:39:00,1.5302,1.53028,1.53009,1.5302,1563699997.0
2005-06-07 18:40:00,1.5299,1.5301,1.5299,1.5299,968899997.0
2005-06-07 18:41:00,1.52984,1.53018,1.52984,1.53018,968899997.0
2005-06-07 18:42:00,1.53017,1.53032,1.52999,1.53029,1260500012.0
2005-06-07 18:43:00,1.53023,1.53033,1.53003,1.53016,399200001.0
2005-06-07 18:44:00,1.53019,1.5303,1.52998,1.53,942900008.0
2005-06-07 18:45:00,1.53007,1.53016,1.5299,1.52998,475899999.0
2005-06-07 18:46:00,1.53001,1.53015,1.52988,1.53003,232499999.0
2005-06-07 18:47:00,1.52991,1.53008,1.52987,1.53008,298100003.0
2005-06-07 18:48:00,1.53002,1.53017,1.52992,1.53004,1122499998.0
2005-06-07 18:49:00,1.53029,1.53034,1.53015,1.53026,352499998.0
2005-06-07 18:50:00,1.53019,1.5303,1.53012,1.53027,486200007.0
2005-06-07 18:51:00,1.53029,1.53046,1.53019,1.53035,1522200003.0
2005-06-07 18:52:00,1.53041,1.53053,1.53027,1.53046,1395499999.0
2005-06-07 18:53:00,1.53044,1.53058,1.53039,1.53055,1350900001.0
2005-06-07 18:54:00,1.5304,1.53057,1.5304,1.53052,742800008.0
2005-06-07 18:55:00,1.53058,1.53072,1.53049,1.53058,1500400009.0
2005-06-07 18:56:00,1.53064,1.53064,1.53045,1.53052,1030000005.0
2005-06-07 18:57:00,1.53049,1.53049,1.53004,1.53033,932500000.0
2005-06-07 18:58:00,1.53027,1.53067,1.53015,1.53023,1035500006.0
2005-06-07 18:59:00,1.53028,1.5305,1.53026,1.53031,1734099991.0
2005-06-07 19:00:00,1.53037,1.53044,1.5302,1.53029,462900001.0
2005-06-07 19:01:00,1.53047,1.53052,1.53029,1.53036,345400005.0
2005-06-07 19:02:00,1.53036,1.53089,1.53027,1.53045,745100005.0
2005-06-07 19:03:00,1.53041,1.5305,1.53033,1.53038,448200004.0
2005-06-07 19:04:00,1.53048,1.53048,1.53032,1.53032,162000001.0
2005-06-07 19:05:00,1.53047,1.53058,1.53037,1.53046,645400006.0
2005-06-07 19:06:00,1.53041,1.53055,1.53034,1.53048,1904299997.0
2005-06-07 19:07:00,1.53051,1.53064,1.53037,1.5304,633299998.0
2005-06-07 19:08:00,1.53053,1.53075,1.53053,1.53061,1700199999.0
2005-06-07 19:09:00,1.5306,1.53068,1.53043,1.53046,1551699995.0
2005-06-07 19:10:00,1.53057,1.53064,1.5304,1.53047,917000000.0
2005-06-07 19:11:00,1.53048,1.53063,1.53039,1.53042,1281199999.0
2005-06-07 19:12:00,1.53045,1.5305,1.53028,1.53038,1058500000.0
2005-06-07 19:13:00,1.53058,1.53076,1.5303,1.53044,407899997.0
2005-06-07 19:14:00,1.5304,1.53055,1.5304,1.53055,315599997.0
2005-06-07 19:15:00,1.53055,1.53058,1.5304,1.53049,1326400004.0
2005-06-07 19:16:00,1.53042,1.53084,1.53031,1.5305,493200003.0
2005-06-07 19:17:00,1.53047,1.53057,1.5303,1.53045,922000002.0
2005-06-07 19:18:00,1.53049,1.53084,1.53014,1.53066,639500004.0
2005-06-07 19:19:00,1.53037,1.53057,1.53035,1.53052,1176600000.0
2005-06-07 19:20:00,1.53047,1.53055,1.53022,1.5305,968800003.0
2005-06-07 19:21:00,1.53048,1.53055,1.53037,1.5304,1033800007.0
2005-06-07 19:22:00,1.5305,1.5305,1.5304,1.5304,232499998.0
2005-06-07 19:23:00,1.53041,1.53058,1.53033,1.53048,623400001.0
2005-06-07 19:24:00,1.53047,1.53061,1.53035,1.53054,599300003.0
2005-06-07 19:25:00,1.53055,1.53089,1.53045,1.53075,1000500005.0
2005-06-07 19:26:00,1.53065,1.53065,1.53044,1.53065,1035499999.0
2005-06-07 19:27:00,1.5306,1.53065,1.53043,1.53046,1267700002.0
2005-06-07 19:28:00,1.53049,1.53072,1.53049,1.53066,427000001.0
2005-06-07 19:29:00,1.53066,1.53073,1.53037,1.53037,612500000.0
2005-06-07 19:30:00,1.5305,1.5305,1.5305,1.5305,1204699987.0
2005-06-07 19:31:00,1.53048,1.53055,1.53029,1.53048,1204699987.0
2005-06-07 19:32:00,1.53039,1.53063,1.53038,1.53048,656600007.0
2005-06-07 19:33:00,1.53036,1.53052,1.53033,1.53046,981800006.0
2005-06-07 19:34:00,1.53039,1.53057,1.5303,1.53041,1644900012.0
2005-06-07 19:35:00,1.53028,1.53053,1.53016,1.53053,1035900004.0
2005-06-07 19:36:00,1.53057,1.53057,1.53023,1.53036,770999997.0
2005-06-07 19:37:00,1.5306,1.53065,1.5305,1.53058,367100000.0
2005-06-07 19:38:00,1.5306,1.53065,1.5305,1.53063,618800005.0
2005-06-07 19:39:00,1.53057,1.53065,1.53038,1.53052,1001000005.0
2005-06-07 19:40:00,1.53037,1.53081,1.53027,1.5303,633499999.0
2005-06-07 19:41:00,1.5305,1.5306,1.5305,1.5306,666700006.0
2005-06-07 19:42:00,1.5305,1.53065,1.53043,1.53063,793099998.0
2005-06-07 19:43:00,1.53067,1.53068,1.53051,1.53051,293399999.0
2005-06-07 19:44:00,1.53067,1.53072,1.53053,1.5306,779599995.0
2005-06-07 19:45:00,1.53058,1.53075,1.53053,1.53075,323200005.0
2005-06-07 19:46:00,1.53067,1.53075,1.5305,1.53065,736500003.0
2005-06-07 19:47:00,1.53065,1.53074,1.53052,1.53059,232900000.0
2005-06-07 19:48:00,1.53063,1.53064,1.53052,1.53052,477800000.0
2005-06-07 19:49:00,1.53048,1.53055,1.53035,1.53055,1431900010.0
2005-06-07 19:50:00,1.53047,1.53055,1.53034,1.53048,328099998.0
2005-06-07 19:51:00,1.53045,1.53055,1.53043,1.53055,558800002.0
2005-06-07 19:52:00,1.53062,1.53062,1.53041,1.53055,506900006.0
2005-06-07 19:53:00,1.53065,1.53065,1.5304,1.53044,495899997.0
2005-06-07 19:54:00,1.53061,1.53067,1.53051,1.53057,380599999.0
2005-06-07 19:55:00,1.53073,1.53073,1.53042,1.53048,471099995.0
2005-06-07 19:56:00,1.5307,1.53076,1.53044,1.5306,1301200000.0
2005-06-07 19:57:00,1.53067,1.53067,1.5304,1.53041,1515100015.0
2005-06-07 19:58:00,1.53043,1.53074,1.53043,1.53065,1442100001.0
2005-06-07 19:59:00,1.53053,1.53079,1.53053,1.53076,1352399996.0
2005-06-07 20:00:00,1.53083,1.53083,1.53056,1.53056,585900004.0
2005-06-07 20:01:00,1.53058,1.53075,1.53052,1.53054,600899992.0
2005-06-07 20:02:00,1.53058,1.53084,1.53057,1.53084,374200006.0
2005-06-07 20:03:00,1.5307,1.53085,1.5307,1.53085,239600002.0
2005-06-07 20:04:00,1.53074,1.53085,1.5307,1.53085,227799999.0
2005-06-07 20:05:00,1.53084,1.53088,1.53075,1.53077,412700010.0
2005-06-07 20:06:00,1.53084,1.53093,1.53081,1.53086,461499997.0
2005-06-07 20:07:00,1.53088,1.53093,1.53071,1.53079,167700006.0
2005-06-07 20:08:00,1.53091,1.53101,1.53073,1.53089,1371000010.0
2005-06-07 20:09:00,1.53082,1.53094,1.53075,1.53089,325400003.0
2005-06-07 20:10:00,1.53072,1.53089,1.53072,1.53088,266500004.0
2005-06-07 20:11:00,1.53113,1.53123,1.53058,1.53063,781100001.0
2005-06-07 20:12:00,1.53078,1.53094,1.53077,1.53088,375400000.0
2005-06-07 20:13:00,1.53093,1.53137,1.53083,1.53114,1782000005.0
2005-06-07 20:14:00,1.53121,1.53142,1.53117,1.53123,530399998.0
2005-06-07 20:15:00,1.53112,1.5316,1.53101,1.53137,889000003.0
2005-06-07 20:16:00,1.53123,1.53123,1.53102,1.53108,2019199997.0
2005-06-07 20:17:00,1.53127,1.53132,1.53114,1.53121,408000002.0
2005-06-07 20:18:00,1.53113,1.5312,1.53106,1.5312,432200000.0
2005-06-07 20:20:00,1.5314,1.5314,1.5312,1.5312,717699999.0
2005-06-07 20:21:00,1.53099,1.53125,1.53099,1.53124,717699999.0
2005-06-07 20:22:00,1.5311,1.53127,1.5311,1.53125,567399999.0
2005-06-07 20:23:00,1.53113,1.53128,1.53098,1.53104,1008199996.0
2005-06-07 20:24:00,1.53117,1.53131,1.53106,1.53111,542300003.0
2005-06-07 20:25:00,1.5311,1.53127,1.53099,1.53123,856500000.0
2005-06-07 20:26:00,1.53125,1.53125,1.53112,1.53113,348900002.0
2005-06-07 20:27:00,1.53122,1.53132,1.53115,1.53127,465100001.0
2005-06-07 20:28:00,1.5314,1.5314,1.5312,1.5314,1731300007.0
2005-06-07 20:29:00,1.53112,1.53113,1.53072,1.53072,1731300007.0
2005-06-07 20:30:00,1.531,1.5312,1.531,1.5312,724500006.0
2005-06-07 20:31:00,1.5314,1.5314,1.5312,1.5312,724500006.0
2005-06-07 20:32:00,1.5314,1.5314,1.5312,1.5314,724500006.0
2005-06-07 20:33:00,1.53109,1.53125,1.53097,1.53113,724500006.0
2005-06-07 20:34:00,1.53095,1.53121,1.53095,1.53107,389400004.0
2005-06-07 20:35:00,1.53091,1.53112,1.53086,1.53103,492999998.0
2005-06-07 20:36:00,1.5308,1.53105,1.53072,1.53105,426200002.0
2005-06-07 20:37:00,1.53094,1.53102,1.53071,1.53084,1119200007.0
2005-06-07 20:38:00,1.53074,1.53083,1.53048,1.53056,2014400009.0
2005-06-07 20:39:00,1.53082,1.53085,1.5306,1.53063,991300002.0
2005-06-07 20:40:00,1.53074,1.53097,1.5307,1.53085,1327199998.0
2005-06-07 20:41:00,1.53086,1.53086,1.53051,1.53054,598900007.0
2005-06-07 20:42:00,1.53087,1.53124,1.53065,1.53075,356599999.0
2005-06-07 20:43:00,1.53078,1.53097,1.53071,1.53085,750900007.0
2005-06-07 20:44:00,1.53081,1.53088,1.53057,1.53057,1320600005.0
2005-06-07 20:45:00,1.53062,1.53084,1.53061,1.53077,574300003.0
2005-06-07 20:46:00,1.53089,1.53094,1.53064,1.53085,390400002.0
2005-06-07 20:47:00,1.53081,1.53098,1.53072,1.53098,553100003.0
2005-06-07 20:48:00,1.53073,1.53102,1.53073,1.53098,1355300001.0
2005-06-07 20:49:00,1.53092,1.53112,1.5308,1.53104,897599999.0
2005-06-07 20:51:00,1.53112,1.53115,1.53097,1.53102,393200002.0
2005-06-07 20:52:00,1.53113,1.53113,1.53083,1.53091,1361299998.0
2005-06-07 20:53:00,1.53113,1.53135,1.53084,1.53135,1628100004.0
2005-06-07 20:54:00,1.53088,1.53099,1.53079,1.53087,830700005.0
2005-06-07 20:55:00,1.5309,1.531,1.5309,1.531,746899998.0
2005-06-07 20:56:00,1.5311,1.5311,1.5309,1.5309,1645399998.0
2005-06-07 20:57:00,1.5307,1.5309,1.5307,1.5309,1645399998.0
2005-06-07 20:58:00,1.531,1.531,1.5309,1.5309,1645399998.0
2005-06-07 21:00:00,1.531,1.531,1.5309,1.531,1645399998.0
2005-06-07 21:02:00,1.53076,1.53129,1.53053,1.53083,1645399998.0
2005-06-07 21:03:00,1.5307,1.53087,1.53066,1.5308,1767099999.0
2005-06-07 21:04:00,1.5309,1.5311,1.53068,1.53082,232000004.0
2005-06-07 21:05:00,1.5308,1.53085,1.53063,1.5307,958600001.0
2005-06-07 21:06:00,1.53066,1.53106,1.53066,1.53097,566699997.0
2005-06-07 21:07:00,1.53098,1.53098,1.53084,1.53092,494599994.0
2005-06-07 21:08:00,1.5308,1.53085,1.53062,1.53078,271900002.0
2005-06-07 21:09:00,1.5308,1.53089,1.53065,1.53065,495500003.0
2005-06-07 21:10:00,1.53082,1.53093,1.53076,1.53087,787300004.0
2005-06-07 21:11:00,1.53082,1.53082,1.53062,1.53082,701300005.0
2005-06-07 21:12:00,1.53085,1.53087,1.53066,1.53078,420399998.0
2005-06-07 21:13:00,1.5308,1.53085,1.53069,1.53078,1027199988.0
2005-06-07 21:14:00,1.53093,1.53103,1.53079,1.53094,924799998.0
2005-06-07 21:15:00,1.53094,1.53103,1.5307,1.53085,942399996.0
2005-06-07 21:16:00,1.5308,1.53095,1.53062,1.53079,542799998.0
2005-06-07 21:17:00,1.53087,1.53094,1.53075,1.53075,1744299998.0
2005-06-07 21:18:00,1.53076,1.53085,1.53055,1.53072,520900002.0
2005-06-07 21:19:00,1.53083,1.53088,1.53064,1.53065,650500002.0
2005-06-07 21:20:00,1.5312,1.5312,1.531,1.5311,2039699994.0
2005-06-07 21:21:00,1.5312,1.5312,1.531,1.5311,2039699994.0
2005-06-07 21:22:00,1.53087,1.53102,1.53072,1.53102,2039699994.0
2005-06-07 21:23:00,1.53103,1.53113,1.53084,1.53086,1358900000.0
2005-06-07 21:24:00,1.53099,1.53099,1.53076,1.53085,579800008.0
2005-06-07 21:25:00,1.53083,1.53099,1.53048,1.53085,1327400001.0
2005-06-07 21:26:00,1.53085,1.53087,1.53062,1.53063,607300003.0
2005-06-07 21:27:00,1.53073,1.53082,1.53069,1.53077,711300003.0
2005-06-07 21:28:00,1.5306,1.53075,1.53057,1.53068,617000004.0
2005-06-07 21:29:00,1.53062,1.53078,1.53057,1.53078,570300002.0
2005-06-07 21:30:00,1.53077,1.53077,1.5306,1.53075,356699999.0
2005-06-07 21:31:00,1.53054,1.53072,1.53046,1.53047,565599995.0
2005-06-07 21:32:00,1.53055,1.53076,1.5305,1.53063,1834899998.0
2005-06-07 21:33:00,1.53058,1.53058,1.53042,1.53047,182599999.0
2005-06-07 21:34:00,1.53029,1.53051,1.53024,1.53042,1278100006.0
2005-06-07 21:35:00,1.5304,1.53045,1.53029,1.53031,817500010.0
2005-06-07 21:36:00,1.53047,1.53059,1.53047,1.53049,212700003.0
2005-06-07 21:37:00,1.53046,1.5306,1.53036,1.53049,460800003.0
2005-06-07 21:38:00,1.5303,1.53084,1.5302,1.53084,364900002.0
2005-06-07 21:39:00,1.5305,1.5305,1.5304,1.5304,37500000.0
2005-06-07 21:40:00,1.5305,1.53055,1.53035,1.53036,627099997.0
2005-06-07 21:41:00,1.53028,1.5305,1.5302,1.53048,629899997.0
2005-06-07 21:42:00,1.53048,1.53049,1.53024,1.53036,786900005.0
2005-06-07 21:43:00,1.5304,1.53047,1.53028,1.53036,1150800001.0
2005-06-07 21:44:00,1.53042,1.53053,1.53031,1.53041,1330100001.0
2005-06-07 21:45:00,1.53037,1.53045,1.5302,1.53029,681500007.0
2005-06-07 21:46:00,1.53022,1.53047,1.53016,1.53037,1261000007.0
2005-06-07 21:47:00,1.5303,1.53047,1.53025,1.5304,1025200007.0
2005-06-07 21:48:00,1.53037,1.53037,1.53016,1.53028,535099997.0
2005-06-07 21:49:00,1.53025,1.53033,1.53,1.53011,1259200000.0
2005-06-07 21:50:00,1.52996,1.53008,1.5299,1.53002,185400000.0
2005-06-07 21:51:00,1.52989,1.53005,1.52985,1.53,543500002.0
2005-06-07 21:52:00,1.53005,1.53008,1.52982,1.52982,1655000012.0
2005-06-07 21:53:00,1.53,1.53005,1.52988,1.52996,420900001.0
2005-06-07 21:54:00,1.53005,1.53005,1.52988,1.52988,374600008.0
2005-06-07 21:55:00,1.52989,1.53005,1.52984,1.53,408299998.0
2005-06-07 21:56:00,1.53005,1.53005,1.52987,1.5299,569700004.0
2005-06-07 21:57:00,1.5299,1.53005,1.52989,1.53005,615500003.0
2005-06-07 21:58:00,1.53005,1.53005,1.52989,1.53005,743699998.0
2005-06-07 21:59:00,1.52997,1.53005,1.52984,1.5299,855400004.0
2005-06-07 22:00:00,1.53,1.53008,1.5298,1.52996,443200002.0
2005-06-07 22:01:00,1.52997,1.53003,1.52991,1.52991,263099996.0
2005-06-07 22:02:00,1.52993,1.52993,1.52959,1.52959,1015400002.0
2005-06-07 22:03:00,1.52981,1.52994,1.52969,1.52994,414000002.0
2005-06-07 22:04:00,1.52993,1.52993,1.52961,1.52979,669200008.0
2005-06-07 22:05:00,1.52976,1.52984,1.52967,1.52984,497800004.0
2005-06-07 22:06:00,1.52986,1.52993,1.52969,1.52992,458500001.0
2005-06-07 22:07:00,1.52975,1.52987,1.52965,1.52977,168699999.0
2005-06-07 22:08:00,1.52966,1.52979,1.52958,1.5297,503199998.0
2005-06-07 22:09:00,1.52972,1.52978,1.52956,1.52965,368300001.0
2005-06-07 22:10:00,1.52981,1.52992,1.52969,1.52979,226400000.0
2005-06-07 22:11:00,1.52982,1.52982,1.52964,1.52966,194499999.0
2005-06-07 22:12:00,1.52982,1.52993,1.52977,1.52989,651500001.0
2005-06-07 22:13:00,1.52977,1.53011,1.52956,1.52986,460799998.0
2005-06-07 22:14:00,1.52976,1.52988,1.52964,1.52981,386899997.0
2005-06-07 22:15:00,1.52975,1.52988,1.52962,1.52965,556700001.0
2005-06-07 22:16:00,1.5296,1.52975,1.5296,1.52975,245300000.0
2005-06-07 22:17:00,1.52999,1.53013,1.52959,1.5298,407699998.0
2005-06-07 22:18:00,1.52964,1.52985,1.52964,1.52983,135799998.0
2005-06-07 22:19:00,1.52969,1.52984,1.52959,1.52982,329099998.0
2005-06-07 22:20:00,1.52963,1.52983,1.52963,1.52972,280600001.0
2005-06-07 22:21:00,1.5298,1.52985,1.52967,1.52971,158899999.0
2005-06-07 22:22:00,1.5298,1.52988,1.52962,1.5297,985900004.0
2005-06-07 22:23:00,1.52983,1.52983,1.52962,1.52962,330399998.0
2005-06-07 22:24:00,1.52958,1.52979,1.5295,1.52965,218800001.0
2005-06-07 22:25:00,1.52972,1.52973,1.52944,1.52944,560999999.0
2005-06-07 22:26:00,1.52962,1.52977,1.52943,1.52974,733200003.0
2005-06-07 22:27:00,1.52997,1.53002,1.52946,1.52946,241499998.0
2005-06-07 22:28:00,1.52971,1.52977,1.52951,1.52951,522700000.0
2005-06-07 22:29:00,1.5296,1.5298,1.52957,1.5298,1109499994.0
2005-06-07 22:30:00,1.5296,1.52988,1.52956,1.52972,650600001.0
2005-06-07 22:31:00,1.5296,1.52962,1.52929,1.52944,299799997.0
2005-06-07 22:32:00,1.52965,1.52973,1.5295,1.52956,258600004.0
2005-06-07 22:33:00,1.52959,1.52979,1.52957,1.52977,419700001.0
2005-06-07 22:34:00,1.52977,1.52982,1.52963,1.52964,432899999.0
2005-06-07 22:35:00,1.52973,1.52983,1.52966,1.52974,377699999.0
2005-06-07 22:36:00,1.52977,1.52993,1.52973,1.52983,826699998.0
2005-06-07 22:37:00,1.52975,1.52979,1.52956,1.52967,267500001.0
2005-06-07 22:38:00,1.52975,1.52975,1.5295,1.52958,436700004.0
2005-06-07 22:39:00,1.5297,1.52975,1.52941,1.52957,895999997.0
2005-06-07 22:40:00,1.52975,1.5298,1.52947,1.52967,921400002.0
2005-06-07 22:41:00,1.52975,1.52985,1.52957,1.52969,674200004.0
2005-06-07 22:42:00,1.52975,1.52985,1.52961,1.5298,565400001.0
2005-06-07 22:43:00,1.52977,1.52988,1.52943,1.52977,1258800004.0
2005-06-07 22:44:00,1.52984,1.53009,1.52964,1.52984,351799999.0
2005-06-07 22:45:00,1.52967,1.52982,1.52944,1.52964,200800002.0
2005-06-07 22:46:00,1.52965,1.52973,1.5295,1.52959,287800004.0
2005-06-07 22:47:00,1.52963,1.52977,1.52956,1.52958,315300002.0
2005-06-07 22:48:00,1.52975,1.52975,1.52951,1.52975,389099998.0
2005-06-07 22:49:00,1.5297,1.52993,1.52964,1.52988,758399996.0
2005-06-07 22:50:00,1.53,1.53,1.52976,1.52976,216400002.0
2005-06-07 22:51:00,1.53001,1.53018,1.52956,1.5298,596000000.0
2005-06-07 22:52:00,1.52982,1.53018,1.52962,1.53,431300002.0
2005-06-07 22:53:00,1.53004,1.53004,1.52974,1.52978,230100004.0
2005-06-07 22:54:00,1.5296,1.52975,1.52946,1.52963,378699999.0
2005-06-07 22:55:00,1.52968,1.52968,1.5295,1.5295,221100000.0
2005-06-07 22:56:00,1.52953,1.52973,1.52953,1.52973,116700000.0
2005-06-07 22:57:00,1.52967,1.52976,1.52955,1.5296,342099998.0
2005-06-07 22:58:00,1.52967,1.53008,1.52947,1.5298,353200003.0
2005-06-07 22:59:00,1.52962,1.53004,1.52932,1.52983,452000002.0
2005-06-07 23:00:00,1.52967,1.5303,1.52937,1.53005,363800002.0
2005-06-07 23:01:00,1.52995,1.53011,1.52976,1.52976,314899996.0
2005-06-07 23:02:00,1.52977,1.53021,1.52975,1.53017,239899999.0
2005-06-07 23:03:00,1.52998,1.5301,1.52968,1.52975,318400002.0
2005-06-07 23:04:00,1.52975,1.53011,1.52965,1.52995,289100000.0
2005-06-07 23:05:00,1.52997,1.53014,1.5297,1.52991,294700000.0
2005-06-07 23:06:00,1.53007,1.53027,1.52974,1.52997,254100000.0
2005-06-07 23:07:00,1.5299,1.53018,1.52977,1.53018,265200001.0
2005-06-07 23:08:00,1.52983,1.53012,1.52962,1.53008,223600002.0
2005-06-07 23:09:00,1.52998,1.53011,1.52964,1.52998,231699998.0
2005-06-07 23:10:00,1.52992,1.53016,1.52989,1.53016,368100000.0
2005-06-07 23:11:00,1.53015,1.53015,1.52952,1.52967,254900000.0
2005-06-07 23:12:00,1.53,1.53016,1.52968,1.52968,253100002.0
2005-06-07 23:13:00,1.52972,1.53002,1.52966,1.52989,285100002.0
2005-06-07 23:14:00,1.52972,1.53021,1.52972,1.53017,254899998.0
2005-06-07 23:15:00,1.52983,1.53013,1.5297,1.5297,323600002.0
2005-06-07 23:16:00,1.52991,1.53016,1.52978,1.53013,273600003.0
2005-06-07 23:17:00,1.52988,1.53005,1.52983,1.52988,586200013.0
2005-06-07 23:18:00,1.52985,1.53012,1.52984,1.53012,274199997.0
2005-06-07 23:19:00,1.53006,1.53015,1.52994,1.53005,71900000.0
2005-06-07 23:20:00,1.52997,1.53034,1.52992,1.53002,233200001.0
2005-06-07 23:21:00,1.52995,1.5301,1.52994,1.5301,201099998.0
2005-06-07 23:22:00,1.53,1.5301,1.53,1.5301,38299999.0
2005-06-07 23:23:00,1.53014,1.53037,1.53,1.5301,421199995.0
2005-06-07 23:24:00,1.52994,1.53006,1.52991,1.53001,87299999.0
2005-06-07 23:25:00,1.53001,1.53009,1.52989,1.53001,74500000.0
2005-06-07 23:26:00,1.53013,1.53013,1.52992,1.53005,282999997.0
2005-06-07 23:27:00,1.53028,1.53039,1.52976,1.52989,406600002.0
2005-06-07 23:28:00,1.53015,1.53017,1.53,1.53,322000003.0
2005-06-07 23:29:00,1.52996,1.53012,1.52996,1.53012,308499999.0
2005-06-07 23:30:00,1.53015,1.53015,1.52991,1.52991,388400003.0
2005-06-07 23:31:00,1.53,1.53015,1.52999,1.53015,282199998.0
2005-06-07 23:32:00,1.52998,1.5304,1.52985,1.53001,303900001.0
2005-06-07 23:33:00,1.52997,1.53012,1.52997,1.5301,260400000.0
2005-06-07 23:34:00,1.53015,1.53015,1.53,1.53,272499998.0
2005-06-07 23:35:00,1.53003,1.53024,1.52999,1.53008,323800004.0
2005-06-07 23:36:00,1.53003,1.53022,1.52994,1.53006,288500001.0
2005-06-07 23:37:00,1.5301,1.53029,1.52993,1.53026,304200000.0
2005-06-07 23:38:00,1.53017,1.53017,1.52993,1.53004,107700000.0
2005-06-07 23:39:00,1.53003,1.53003,1.5298,1.5298,264999993.0
2005-06-07 23:40:00,1.53009,1.53025,1.53005,1.5301,258099999.0
2005-06-07 23:41:00,1.53035,1.53035,1.53014,1.5302,429800000.0
2005-06-07 23:42:00,1.53018,1.53037,1.53011,1.53025,256400002.0
2005-06-07 23:43:00,1.53025,1.53025,1.5301,1.5301,38599999.0
2005-06-07 23:44:00,1.5299,1.53015,1.5299,1.53015,298000000.0
2005-06-07 23:45:00,1.53045,1.53055,1.52988,1.53014,270100000.0
2005-06-07 23:46:00,1.53,1.53015,1.52995,1.53001,196600000.0
2005-06-07 23:47:00,1.53009,1.53017,1.52997,1.53017,314100003.0
2005-06-07 23:48:00,1.53002,1.53015,1.52994,1.53002,71900002.0
2005-06-07 23:49:00,1.53011,1.53011,1.52987,1.52987,219200001.0
2005-06-07 23:50:00,1.5299,1.53005,1.5299,1.53005,281899999.0
2005-06-07 23:51:00,1.52993,1.53009,1.52993,1.53009,117700001.0
2005-06-07 23:52:00,1.53005,1.53021,1.52995,1.53017,252600000.0
2005-06-07 23:53:00,1.53001,1.53011,1.52984,1.53011,274800000.0
2005-06-07 23:54:00,1.52997,1.53014,1.52982,1.53,199999998.0
2005-06-07 23:55:00,1.52993,1.53006,1.52987,1.52999,80699999.0
2005-06-07 23:56:00,1.52984,1.52997,1.52984,1.52997,18399999.0
2005-06-07 23:57:00,1.53002,1.53012,1.52991,1.53005,204299999.0
2005-06-07 23:58:00,1.52997,1.52998,1.52982,1.52988,64000002.0
2005-06-07 23:59:00,1.52998,1.53007,1.52991,1.52999,87000000.0
2005-06-08 00:00:00,1.53,1.53015,1.52994,1.53015,206400001.0
2005-06-08 00:01:00,1.53012,1.5302,1.53,1.53006,324700007.0
2005-06-08 00:02:00,1.52988,1.53012,1.52988,1.52999,157200000.0
2005-06-08 00:03:00,1.53,1.53011,1.52971,1.53003,412300003.0
2005-06-08 00:04:00,1.52984,1.53,1.52984,1.53,108900001.0
2005-06-08 00:05:00,1.52995,1.53005,1.52986,1.53005,155700005.0
2005-06-08 00:06:00,1.5301,1.53015,1.52995,1.53,275000003.0
2005-06-08 00:07:00,1.52999,1.53047,1.52989,1.53047,243000003.0
2005-06-08 00:08:00,1.52997,1.53,1.52985,1.52989,59300000.0
2005-06-08 00:09:00,1.53005,1.53005,1.52981,1.52985,292900002.0
2005-06-08 00:10:00,1.53,1.53005,1.53,1.53005,71000000.0
2005-06-08 00:11:00,1.52963,1.53018,1.52957,1.5299,246999999.0
2005-06-08 00:12:00,1.52995,1.53003,1.52983,1.52993,178799999.0
2005-06-08 00:13:00,1.53002,1.53002,1.52975,1.52975,137599997.0
2005-06-08 00:14:00,1.52975,1.5299,1.52975,1.52979,114500000.0
2005-06-08 00:15:00,1.5299,1.5299,1.5298,1.5298,65500000.0
2005-06-08 00:16:00,1.5299,1.5299,1.5298,1.5298,134999998.0
2005-06-08 00:17:00,1.52976,1.52991,1.52964,1.52987,553399999.0
2005-06-08 00:18:00,1.52973,1.52998,1.5297,1.52998,241100002.0
2005-06-08 00:19:00,1.52995,1.52995,1.5299,1.5299,63900000.0
2005-06-08 00:20:00,1.52995,1.52997,1.52975,1.52978,158000000.0
2005-06-08 00:21:00,1.52978,1.52995,1.52969,1.52985,294600001.0
2005-06-08 00:22:00,1.5297,1.5299,1.5297,1.5299,249900002.0
2005-06-08 00:23:00,1.52996,1.53028,1.52988,1.5299,400400000.0
2005-06-08 00:24:00,1.5298,1.52995,1.52964,1.52982,240000005.0
2005-06-08 00:25:00,1.52993,1.53031,1.52977,1.52978,420499999.0
2005-06-08 00:26:00,1.52995,1.52995,1.52974,1.52974,115900002.0
2005-06-08 00:27:00,1.5298,1.5299,1.5298,1.5299,59800000.0
2005-06-08 00:28:00,1.53005,1.53015,1.52994,1.52997,320500001.0
2005-06-08 00:29:00,1.53,1.53,1.5299,1.5299,79900000.0
2005-06-08 00:30:00,1.52999,1.53025,1.52989,1.53003,265400001.0
2005-06-08 00:31:00,1.53,1.53008,1.52996,1.52996,100499999.0
2005-06-08 00:32:00,1.52984,1.52997,1.52984,1.52997,78300000.0
2005-06-08 00:33:00,1.52987,1.53,1.52983,1.52992,256100002.0
2005-06-08 00:34:00,1.5302,1.53032,1.52976,1.52983,411699999.0
2005-06-08 00:35:00,1.5299,1.5299,1.5298,1.5298,55900002.0
2005-06-08 00:36:00,1.52995,1.52995,1.5299,1.5299,107199999.0
2005-06-08 00:37:00,1.52997,1.52998,1.52977,1.52991,302600002.0
2005-06-08 00:38:00,1.53007,1.53032,1.52997,1.53003,396200001.0
2005-06-08 00:39:00,1.53,1.53,1.5299,1.5299,62299999.0
2005-06-08 00:40:00,1.53005,1.53005,1.5299,1.5299,143700000.0
2005-06-08 00:41:00,1.52993,1.53001,1.52987,1.52994,150899999.0
2005-06-08 00:42:00,1.52993,1.53004,1.52984,1.52984,400700002.0
2005-06-08 00:43:00,1.52989,1.53005,1.52978,1.53005,334800000.0
2005-06-08 00:44:00,1.52989,1.53008,1.52989,1.52991,100700000.0
2005-06-08 00:45:00,1.52988,1.53002,1.52983,1.52997,261199998.0
2005-06-08 00:46:00,1.52999,1.53039,1.5299,1.53013,260699997.0
2005-06-08 00:47:00,1.53004,1.53009,1.53001,1.53008,64799999.0
2005-06-08 00:48:00,1.53017,1.53026,1.53009,1.5301,253699997.0
2005-06-08 00:49:00,1.53016,1.53017,1.52997,1.52997,167500000.0
2005-06-08 00:50:00,1.5299,1.53013,1.52987,1.53013,293600001.0
2005-06-08 00:51:00,1.53,1.53015,1.5298,1.53007,146900003.0
2005-06-08 00:52:00,1.53007,1.53015,1.52989,1.53015,309300004.0
2005-06-08 00:53:00,1.53001,1.53037,1.52991,1.53008,375100000.0
2005-06-08 00:54:00,1.53007,1.53015,1.52993,1.5301,226200000.0
2005-06-08 00:55:00,1.53032,1.53052,1.52988,1.53008,497599997.0
2005-06-08 00:56:00,1.53005,1.5301,1.5299,1.52999,155000000.0
2005-06-08 00:57:00,1.53047,1.5306,1.53001,1.53001,487999999.0
2005-06-08 00:58:00,1.53003,1.53015,1.52985,1.53002,216199999.0
2005-06-08 00:59:00,1.53,1.53012,1.52984,1.53,64700000.0
2005-06-08 01:00:00,1.53008,1.53012,1.52988,1.52988,205100000.0
2005-06-08 01:01:00,1.52988,1.52988,1.52969,1.52982,316600002.0
2005-06-08 01:02:00,1.5297,1.52985,1.5297,1.52985,256600003.0
2005-06-08 01:03:00,1.5297,1.52985,1.52956,1.52974,89200002.0
2005-06-08 01:04:00,1.52988,1.52988,1.52962,1.52975,519299999.0
2005-06-08 01:05:00,1.5297,1.52985,1.52966,1.52966,201100002.0
2005-06-08 01:06:00,1.5297,1.52983,1.52959,1.52974,340300002.0
2005-06-08 01:07:00,1.52967,1.52988,1.52963,1.52972,407399997.0
2005-06-08 01:08:00,1.5298,1.52982,1.52966,1.52972,164599998.0
2005-06-08 01:09:00,1.52983,1.52983,1.52963,1.52972,125000000.0
2005-06-08 01:10:00,1.52969,1.52975,1.5296,1.5297,298800002.0
2005-06-08 01:11:00,1.52977,1.52982,1.52959,1.52959,347300001.0
2005-06-08 01:12:00,1.52973,1.52974,1.52949,1.52949,299100002.0
2005-06-08 01:13:00,1.52952,1.52968,1.52938,1.52958,285600007.0
2005-06-08 01:14:00,1.52934,1.52974,1.52934,1.52974,282899999.0
2005-06-08 01:15:00,1.52973,1.52973,1.52951,1.52951,245099999.0
2005-06-08 01:16:00,1.52946,1.53009,1.52946,1.53009,117500000.0
2005-06-08 01:17:00,1.52942,1.52963,1.52913,1.5294,290000000.0
2005-06-08 01:18:00,1.52953,1.52968,1.5295,1.5296,204900002.0
2005-06-08 01:19:00,1.52968,1.52968,1.52947,1.52956,218600003.0
2005-06-08 01:20:00,1.52969,1.52977,1.52957,1.52973,223699998.0
2005-06-08 01:21:00,1.52981,1.53002,1.5297,1.5299,299600000.0
2005-06-08 01:22:00,1.5297,1.52975,1.5297,1.52975,68599999.0
2005-06-08 01:23:00,1.5296,1.5297,1.5296,1.5297,44200000.0
2005-06-08 01:24:00,1.52951,1.52968,1.52951,1.52968,44900000.0
2005-06-08 01:25:00,1.5294,1.5296,1.5294,1.5296,16400000.0
2005-06-08 01:26:00,1.52975,1.52975,1.5297,1.5297,69599997.0
2005-06-08 01:27:00,1.52965,1.5297,1.52949,1.52958,387500001.0
2005-06-08 01:28:00,1.52961,1.52975,1.52961,1.52975,79200001.0
2005-06-08 01:29:00,1.5297,1.5297,1.52951,1.52951,94300001.0
2005-06-08 01:30:00,1.52971,1.52998,1.52951,1.52985,429800002.0
2005-06-08 01:31:00,1.52974,1.52974,1.52961,1.52961,57400000.0
2005-06-08 01:32:00,1.5298,1.52993,1.52963,1.52993,328399998.0
2005-06-08 01:33:00,1.5299,1.5299,1.5298,1.5298,20800000.0
2005-06-08 01:34:00,1.5296,1.52995,1.5296,1.52995,380499998.0
2005-06-08 01:35:00,1.52985,1.53005,1.52959,1.52993,162000002.0
2005-06-08 01:36:00,1.52984,1.52993,1.52966,1.52993,236500000.0
2005-06-08 01:37:00,1.52987,1.52995,1.52976,1.5298,118200000.0
2005-06-08 01:38:00,1.52993,1.53014,1.5298,1.53008,410900005.0
2005-06-08 01:39:00,1.53015,1.53021,1.52991,1.52991,212999999.0
2005-06-08 01:40:00,1.53011,1.5302,1.52994,1.5302,127600000.0
2005-06-08 01:41:00,1.53031,1.53035,1.53016,1.53016,329600001.0
2005-06-08 01:42:00,1.53015,1.53034,1.53015,1.5303,227299998.0
2005-06-08 01:43:00,1.53023,1.53031,1.53007,1.53014,173400002.0
2005-06-08 01:44:00,1.53015,1.53015,1.5301,1.5301,85800002.0
2005-06-08 01:45:00,1.5301,1.53015,1.5301,1.53015,55900002.0
2005-06-08 01:46:00,1.53,1.53018,1.52997,1.53018,235999995.0
2005-06-08 01:47:00,1.53015,1.53015,1.53,1.53,190199997.0
2005-06-08 01:48:00,1.53028,1.53052,1.53001,1.53007,313099999.0
2005-06-08 01:49:00,1.53008,1.53012,1.52993,1.53002,245400002.0
2005-06-08 01:50:00,1.53015,1.53015,1.52998,1.52998,137099998.0
2005-06-08 01:51:00,1.53,1.53038,1.52986,1.53004,436400004.0
2005-06-08 01:52:00,1.53005,1.53005,1.5299,1.5299,15200000.0
2005-06-08 01:53:00,1.53023,1.53033,1.52996,1.53,395299997.0
2005-06-08 01:54:00,1.53014,1.5302,1.53003,1.53019,168000000.0
2005-06-08 01:55:00,1.53012,1.53027,1.53,1.53022,348000003.0
2005-06-08 01:56:00,1.53011,1.53024,1.52999,1.53023,325200004.0
2005-06-08 01:57:00,1.53014,1.53022,1.53004,1.53015,266099999.0
2005-06-08 01:58:00,1.53011,1.53018,1.53002,1.53002,171399997.0
2005-06-08 01:59:00,1.53012,1.53013,1.52993,1.53005,214800001.0
2005-06-08 02:00:00,1.53006,1.53015,1.52984,1.53005,198100001.0
2005-06-08 02:01:00,1.5301,1.53015,1.53,1.53008,66500000.0
2005-06-08 02:02:00,1.53003,1.53013,1.52986,1.52999,249600001.0
2005-06-08 02:03:00,1.53005,1.5302,1.53003,1.53017,302599998.0
2005-06-08 02:04:00,1.53013,1.53013,1.52989,1.53002,431499999.0
2005-06-08 02:05:00,1.52994,1.53009,1.52979,1.52994,223300003.0
2005-06-08 02:06:00,1.52993,1.53021,1.52993,1.53021,264599998.0
2005-06-08 02:07:00,1.53018,1.5302,1.52996,1.53009,368400002.0
2005-06-08 02:08:00,1.53007,1.53019,1.5298,1.52995,210000000.0
2005-06-08 02:09:00,1.53002,1.53008,1.52994,1.53007,157599999.0
2005-06-08 02:10:00,1.52995,1.53007,1.52982,1.52997,245100000.0
2005-06-08 02:11:00,1.52984,1.52997,1.52965,1.52985,270700002.0
2005-06-08 02:12:00,1.52982,1.52998,1.52982,1.52998,58500000.0
2005-06-08 02:13:00,1.52988,1.52988,1.52967,1.52967,206700003.0
2005-06-08 02:14:00,1.52978,1.52989,1.52974,1.52987,235100000.0
2005-06-08 02:15:00,1.5298,1.52985,1.52963,1.52963,143800000.0
2005-06-08 02:16:00,1.52957,1.52972,1.52949,1.52949,334999998.0
2005-06-08 02:17:00,1.52973,1.53013,1.52955,1.53001,501999995.0
2005-06-08 02:18:00,1.52978,1.52978,1.52964,1.52973,214000001.0
2005-06-08 02:19:00,1.52962,1.52969,1.52945,1.52965,377400004.0
2005-06-08 02:20:00,1.52965,1.52978,1.5295,1.5296,277400002.0
2005-06-08 02:21:00,1.5296,1.5297,1.52943,1.52956,294899995.0
2005-06-08 02:22:00,1.52942,1.52963,1.52942,1.52959,293300000.0
2005-06-08 02:23:00,1.52956,1.52978,1.52941,1.52957,318299999.0
2005-06-08 02:24:00,1.52959,1.52986,1.52952,1.52986,356200000.0
2005-06-08 02:25:00,1.52984,1.52989,1.5298,1.52988,53499999.0
2005-06-08 02:26:00,1.52987,1.52987,1.52973,1.52973,167700001.0
2005-06-08 02:27:00,1.52984,1.52993,1.5297,1.52983,182600001.0
2005-06-08 02:28:00,1.52972,1.52996,1.52962,1.52975,282499998.0
2005-06-08 02:29:00,1.52962,1.52988,1.52962,1.52986,232600001.0
2005-06-08 02:30:00,1.52969,1.5298,1.52952,1.52971,339799999.0
2005-06-08 02:31:00,1.52967,1.52967,1.52955,1.52955,79900000.0
2005-06-08 02:32:00,1.52962,1.52968,1.52951,1.52955,217900000.0
2005-06-08 02:33:00,1.52972,1.52972,1.52956,1.52962,215799998.0
2005-06-08 02:34:00,1.52973,1.52973,1.52954,1.52956,252800002.0
2005-06-08 02:35:00,1.52971,1.52976,1.52947,1.52962,319000005.0
2005-06-08 02:36:00,1.52952,1.52962,1.52933,1.5295,306400002.0
2005-06-08 02:37:00,1.52942,1.52968,1.52942,1.52962,193600002.0
2005-06-08 02:38:00,1.52952,1.52958,1.52942,1.52946,64100001.0
2005-06-08 02:39:00,1.5296,1.5296,1.5295,1.5295,59400002.0
2005-06-08 02:40:00,1.52967,1.52967,1.52964,1.52964,35900000.0
2005-06-08 02:41:00,1.52957,1.52992,1.5294,1.5294,452000005.0
2005-06-08 02:42:00,1.52956,1.52965,1.52941,1.52948,258799998.0
2005-06-08 02:43:00,1.52973,1.52991,1.52927,1.52927,268500004.0
2005-06-08 02:44:00,1.5296,1.52965,1.52951,1.52958,115800002.0
2005-06-08 02:45:00,1.52952,1.52965,1.52952,1.52965,111000003.0
2005-06-08 02:46:00,1.52944,1.52958,1.52936,1.52952,49600000.0
2005-06-08 02:47:00,1.5294,1.52972,1.5294,1.52972,309099999.0
2005-06-08 02:48:00,1.52985,1.5299,1.5295,1.52962,242799999.0
2005-06-08 02:49:00,1.52973,1.52988,1.5297,1.52974,134900001.0
2005-06-08 02:50:00,1.52986,1.52989,1.52977,1.52983,109600002.0
2005-06-08 02:51:00,1.52983,1.52983,1.52963,1.5297,353099997.0
2005-06-08 02:52:00,1.52975,1.52994,1.52975,1.52989,170599999.0
2005-06-08 02:53:00,1.53004,1.5302,1.52972,1.52977,318800007.0
2005-06-08 02:54:00,1.52969,1.52988,1.52969,1.52986,177699999.0
2005-06-08 02:55:00,1.5298,1.52989,1.52959,1.52985,392499995.0
2005-06-08 02:56:00,1.52978,1.52978,1.52954,1.52954,150200000.0
2005-06-08 02:57:00,1.52967,1.52975,1.52949,1.5297,217400001.0
2005-06-08 02:58:00,1.52979,1.52998,1.52975,1.52975,246999999.0
2005-06-08 02:59:00,1.52975,1.5299,1.52975,1.52987,323400004.0
2005-06-08 03:00:00,1.52987,1.53009,1.5298,1.52989,362300007.0
2005-06-08 03:01:00,1.52977,1.53028,1.52977,1.52997,617899999.0
2005-06-08 03:02:00,1.52989,1.53016,1.52965,1.52982,316400001.0
2005-06-08 03:03:00,1.53003,1.53011,1.52989,1.52994,325000001.0
2005-06-08 03:04:00,1.52997,1.53004,1.52968,1.52975,487599995.0
2005-06-08 03:05:00,1.52998,1.53008,1.52993,1.52993,199700000.0
2005-06-08 03:06:00,1.53015,1.53015,1.5301,1.5301,116700000.0
2005-06-08 03:07:00,1.52994,1.5303,1.52992,1.53013,330600004.0
2005-06-08 03:08:00,1.53008,1.53016,1.52993,1.53004,203799997.0
2005-06-08 03:09:00,1.53011,1.53032,1.53006,1.53019,312100002.0
2005-06-08 03:10:00,1.53011,1.53031,1.53003,1.53027,330100001.0
2005-06-08 03:11:00,1.53027,1.53027,1.52999,1.53011,448200004.0
2005-06-08 03:12:00,1.52998,1.53023,1.52997,1.53019,275900000.0
2005-06-08 03:13:00,1.53019,1.53024,1.52996,1.53003,454000003.0
2005-06-08 03:14:00,1.53,1.53021,1.5299,1.5301,267900006.0
2005-06-08 03:15:00,1.53003,1.53023,1.52987,1.52987,284900002.0
2005-06-08 03:16:00,1.52984,1.53011,1.52977,1.52993,237000002.0
2005-06-08 03:17:00,1.53005,1.53005,1.52986,1.52986,91800001.0
2005-06-08 03:18:00,1.52999,1.52999,1.52982,1.52984,275100002.0
2005-06-08 03:19:00,1.52997,1.53,1.52987,1.52987,362600001.0
2005-06-08 03:20:00,1.52986,1.53005,1.52986,1.53005,112699999.0
2005-06-08 03:21:00,1.52995,1.53033,1.52989,1.53007,262999999.0
2005-06-08 03:22:00,1.53,1.53005,1.53,1.53005,16000000.0
2005-06-08 03:23:00,1.5299,1.53003,1.52982,1.52995,197699999.0
2005-06-08 03:24:00,1.53015,1.53023,1.52981,1.52989,244700002.0
2005-06-08 03:25:00,1.5299,1.53,1.5299,1.53,30400000.0
2005-06-08 03:26:00,1.52997,1.52999,1.52984,1.52998,323600001.0
2005-06-08 03:27:00,1.52981,1.53007,1.52964,1.52979,174599998.0
2005-06-08 03:28:00,1.52974,1.52988,1.52974,1.52988,176599999.0
2005-06-08 03:29:00,1.52971,1.5299,1.52964,1.52981,269899999.0
2005-06-08 03:30:00,1.52978,1.52988,1.52974,1.52974,55500001.0
2005-06-08 03:31:00,1.5299,1.5299,1.5298,1.5298,111899999.0
2005-06-08 03:32:00,1.52984,1.53002,1.52971,1.5299,363300002.0
2005-06-08 03:33:00,1.52988,1.52995,1.52975,1.52992,175100002.0
2005-06-08 03:34:00,1.53,1.53,1.52965,1.52979,441100006.0
2005-06-08 03:35:00,1.5299,1.52996,1.52985,1.52994,83999999.0
2005-06-08 03:36:00,1.52981,1.52998,1.52977,1.52996,326799998.0
2005-06-08 03:37:00,1.52985,1.52995,1.52972,1.52979,318100000.0
2005-06-08 03:38:00,1.52993,1.52999,1.52987,1.52996,39100000.0
2005-06-08 03:39:00,1.52984,1.53005,1.52984,1.53005,65500000.0
2005-06-08 03:40:00,1.52997,1.53005,1.52974,1.52995,353900002.0
2005-06-08 03:41:00,1.52994,1.5303,1.52982,1.52985,304400001.0
2005-06-08 03:42:00,1.52989,1.53005,1.52988,1.53,366899998.0
2005-06-08 03:43:00,1.52998,1.53008,1.52988,1.52988,263200002.0
2005-06-08 03:44:00,1.52995,1.53009,1.52995,1.53003,74099999.0
2005-06-08 03:45:00,1.53005,1.53005,1.52983,1.5299,349199997.0
2005-06-08 03:46:00,1.52986,1.53006,1.52979,1.53006,364900003.0
2005-06-08 03:47:00,1.52998,1.53009,1.5299,1.53001,216700000.0
2005-06-08 03:48:00,1.52983,1.52993,1.5297,1.52988,269300003.0
2005-06-08 03:49:00,1.52972,1.5299,1.52972,1.5299,71800001.0
2005-06-08 03:50:00,1.5299,1.52993,1.52978,1.52993,284700000.0
2005-06-08 03:51:00,1.52982,1.5299,1.52971,1.52985,417800005.0
2005-06-08 03:52:00,1.52953,1.52971,1.52948,1.5296,239100001.0
2005-06-08 03:53:00,1.52957,1.52971,1.52957,1.52971,86300002.0
2005-06-08 03:54:00,1.5296,1.52981,1.52957,1.5297,264899999.0
2005-06-08 03:55:00,1.5297,1.52987,1.52963,1.52973,174099998.0
2005-06-08 03:56:00,1.5298,1.52998,1.5297,1.52988,306600003.0
2005-06-08 03:57:00,1.52988,1.53,1.52968,1.53,339300000.0
2005-06-08 03:58:00,1.52985,1.52999,1.52973,1.52987,315599999.0
2005-06-08 03:59:00,1.5297,1.5299,1.5297,1.5299,284000002.0
2005-06-08 04:00:00,1.52991,1.53001,1.52985,1.52991,204099998.0
2005-06-08 04:01:00,1.52988,1.52992,1.52968,1.52968,340300004.0
2005-06-08 04:02:00,1.52958,1.53016,1.52958,1.52999,386699999.0
2005-06-08 04:03:00,1.52975,1.52988,1.52961,1.52961,337100001.0
2005-06-08 04:04:00,1.5298,1.52985,1.5298,1.52985,68700002.0
2005-06-08 04:05:00,1.5298,1.52988,1.52968,1.52982,249300002.0
2005-06-08 04:06:00,1.52969,1.52985,1.52964,1.52985,315500003.0
2005-06-08 04:07:00,1.52972,1.53008,1.52968,1.52984,294799996.0
2005-06-08 04:08:00,1.52968,1.52985,1.52963,1.52985,227800001.0
2005-06-08 04:09:00,1.52967,1.52985,1.52949,1.5297,239299998.0
2005-06-08 04:10:00,1.52968,1.53017,1.52965,1.53004,201899998.0
2005-06-08 04:11:00,1.52967,1.52985,1.52959,1.52975,260200002.0
2005-06-08 04:12:00,1.5297,1.5298,1.5297,1.5298,132500001.0
2005-06-08 04:13:00,1.52973,1.52979,1.52957,1.52963,245200001.0
2005-06-08 04:14:00,1.52959,1.52983,1.52959,1.52983,159900003.0
2005-06-08 04:15:00,1.52988,1.52993,1.52965,1.52976,309900002.0
2005-06-08 04:16:00,1.52973,1.52988,1.52962,1.5298,285999999.0
2005-06-08 04:17:00,1.52985,1.52998,1.52971,1.52983,293399998.0
2005-06-08 04:18:00,1.52977,1.52989,1.52977,1.52989,43900000.0
2005-06-08 04:19:00,1.52959,1.52975,1.52948,1.52965,322900002.0
2005-06-08 04:20:00,1.52975,1.52984,1.52961,1.52979,35999999.0
2005-06-08 04:21:00,1.52998,1.52998,1.52972,1.52976,149599999.0
2005-06-08 04:22:00,1.52963,1.52963,1.52941,1.52945,144100002.0
2005-06-08 04:23:00,1.52939,1.52965,1.52939,1.5296,370199995.0
2005-06-08 04:24:00,1.52962,1.52972,1.52951,1.52954,201599998.0
2005-06-08 04:25:00,1.52973,1.52973,1.52935,1.52943,442100003.0
2005-06-08 04:26:00,1.52965,1.52965,1.5295,1.52958,329200000.0
2005-06-08 04:27:00,1.52988,1.53,1.52953,1.52963,335100005.0
2005-06-08 04:28:00,1.5295,1.52971,1.5295,1.52962,302100002.0
2005-06-08 04:29:00,1.52957,1.52972,1.52942,1.52957,559399994.0
2005-06-08 04:30:00,1.52955,1.52982,1.52938,1.52966,298599998.0
2005-06-08 04:31:00,1.52973,1.52998,1.5297,1.52994,227200004.0
2005-06-08 04:32:00,1.52978,1.52993,1.52976,1.52993,195900000.0
2005-06-08 04:33:00,1.52983,1.52997,1.52983,1.52997,86299998.0
2005-06-08 04:34:00,1.52983,1.52988,1.52972,1.52977,250200000.0
2005-06-08 04:35:00,1.52989,1.52989,1.52971,1.52982,148000002.0
2005-06-08 04:36:00,1.52981,1.52998,1.52978,1.52995,202500000.0
2005-06-08 04:37:00,1.53001,1.53005,1.5298,1.5298,232600000.0
2005-06-08 04:38:00,1.52998,1.53006,1.52988,1.53,367100000.0
2005-06-08 04:39:00,1.52995,1.52996,1.52973,1.52984,164500001.0
2005-06-08 04:40:00,1.53001,1.53001,1.52977,1.52977,177200006.0
2005-06-08 04:41:00,1.52978,1.5299,1.52971,1.52985,72100000.0
2005-06-08 04:42:00,1.52989,1.52993,1.52972,1.52972,417200001.0
2005-06-08 04:43:00,1.52971,1.52988,1.52965,1.52967,248399998.0
2005-06-08 04:44:00,1.52985,1.52985,1.5298,1.5298,22400000.0
2005-06-08 04:45:00,1.52964,1.52988,1.52958,1.52973,276800000.0
2005-06-08 04:46:00,1.5297,1.5298,1.5297,1.5298,31900000.0
2005-06-08 04:47:00,1.5297,1.52993,1.52968,1.52991,189699999.0
2005-06-08 04:48:00,1.52987,1.52995,1.52972,1.52988,280199998.0
2005-06-08 04:49:00,1.52997,1.52997,1.52971,1.52979,368099999.0
2005-06-08 04:50:00,1.52992,1.53,1.52974,1.52983,183800002.0
2005-06-08 04:51:00,1.53004,1.53006,1.52994,1.52996,28800000.0
2005-06-08 04:52:00,1.53,1.5301,1.53,1.5301,37100000.0
2005-06-08 04:53:00,1.52997,1.53011,1.52983,1.53003,61800000.0
2005-06-08 04:54:00,1.5299,1.53,1.52976,1.52992,272400000.0
2005-06-08 04:55:00,1.52982,1.52999,1.52975,1.52983,234100000.0
2005-06-08 04:56:00,1.52992,1.53003,1.52976,1.52989,297200002.0
2005-06-08 04:57:00,1.52998,1.53016,1.52998,1.53015,176699999.0
2005-06-08 04:58:00,1.53004,1.53015,1.52995,1.5301,467299997.0
2005-06-08 04:59:00,1.5301,1.5301,1.53,1.53,34399999.0
2005-06-08 05:00:00,1.53006,1.53029,1.53006,1.53019,428900001.0
2005-06-08 05:01:00,1.53017,1.53037,1.53017,1.53031,344299999.0
2005-06-08 05:02:00,1.53021,1.53036,1.53004,1.53023,234300003.0
2005-06-08 05:03:00,1.53041,1.5305,1.53027,1.53043,227199998.0
2005-06-08 05:04:00,1.53035,1.53042,1.53022,1.53035,189400002.0
2005-06-08 05:05:00,1.53033,1.5304,1.53019,1.53033,293799996.0
2005-06-08 05:06:00,1.52982,1.53056,1.52982,1.53048,373700001.0
2005-06-08 05:07:00,1.53043,1.53043,1.53027,1.53027,363100002.0
2005-06-08 05:08:00,1.53023,1.53038,1.53021,1.53024,274300004.0
2005-06-08 05:09:00,1.53016,1.53028,1.53016,1.53028,78199999.0
2005-06-08 05:10:00,1.53028,1.53062,1.53016,1.53051,241400000.0
2005-06-08 05:11:00,1.53027,1.53035,1.53009,1.53025,289200003.0
2005-06-08 05:12:00,1.53028,1.53035,1.53012,1.53027,422000003.0
2005-06-08 05:13:00,1.5304,1.53049,1.53033,1.53033,155300003.0
2005-06-08 05:14:00,1.53033,1.53048,1.53025,1.53032,151800001.0
2005-06-08 05:15:00,1.53025,1.53025,1.52984,1.52995,234999997.0
2005-06-08 05:16:00,1.53005,1.53014,1.52992,1.53014,240400000.0
2005-06-08 05:17:00,1.53018,1.53025,1.52999,1.53013,448699998.0
2005-06-08 05:18:00,1.53017,1.53024,1.52999,1.53001,351600004.0
2005-06-08 05:19:00,1.53013,1.53022,1.5299,1.53022,432299996.0
2005-06-08 05:20:00,1.53012,1.53029,1.53012,1.53029,134900000.0
2005-06-08 05:21:00,1.53011,1.53051,1.5301,1.53032,229299998.0
2005-06-08 05:22:00,1.53021,1.53038,1.53021,1.53038,209200004.0
2005-06-08 05:23:00,1.53029,1.5304,1.53023,1.5303,213200004.0
2005-06-08 05:24:00,1.53032,1.53048,1.53016,1.53031,296099997.0
2005-06-08 05:25:00,1.53025,1.53025,1.53003,1.5301,430699999.0
2005-06-08 05:26:00,1.5302,1.53028,1.53012,1.53022,283699998.0
2005-06-08 05:27:00,1.52995,1.53025,1.52995,1.53017,445699994.0
2005-06-08 05:28:00,1.53018,1.53032,1.53018,1.53028,120100003.0
2005-06-08 05:29:00,1.53022,1.53037,1.53016,1.53025,365199997.0
2005-06-08 05:30:00,1.53055,1.5306,1.53015,1.53027,458599999.0
2005-06-08 05:31:00,1.53026,1.53032,1.53024,1.53028,67600000.0
2005-06-08 05:32:00,1.53007,1.53018,1.53004,1.53012,379100007.0
2005-06-08 05:33:00,1.53001,1.53022,1.52984,1.53012,249999999.0
2005-06-08 05:34:00,1.53006,1.53023,1.52999,1.53023,169399996.0
2005-06-08 05:35:00,1.53028,1.53062,1.53013,1.53058,260800001.0
2005-06-08 05:36:00,1.53001,1.53032,1.53001,1.53027,387700006.0
2005-06-08 05:37:00,1.53015,1.53023,1.52988,1.53013,281800000.0
2005-06-08 05:38:00,1.53022,1.53038,1.53018,1.53025,131200000.0
2005-06-08 05:39:00,1.53023,1.53027,1.53006,1.53016,291200005.0
2005-06-08 05:40:00,1.53023,1.53034,1.53013,1.53013,163999999.0
2005-06-08 05:41:00,1.53037,1.53048,1.53031,1.53039,104700001.0
2005-06-08 05:42:00,1.53028,1.53044,1.53013,1.53018,480000002.0
2005-06-08 05:43:00,1.53025,1.53037,1.53012,1.53028,233900001.0
2005-06-08 05:44:00,1.53022,1.53031,1.53008,1.53019,93500001.0
2005-06-08 05:45:00,1.53018,1.53101,1.53017,1.53101,239900001.0
2005-06-08 05:46:00,1.53109,1.53125,1.53072,1.53077,339400004.0
2005-06-08 05:47:00,1.53099,1.53105,1.53081,1.53088,241200001.0
2005-06-08 05:48:00,1.53087,1.531,1.53067,1.53079,428600003.0
2005-06-08 05:49:00,1.53072,1.53096,1.53065,1.53082,230500001.0
2005-06-08 05:50:00,1.53061,1.5307,1.53033,1.53047,305599997.0
2005-06-08 05:51:00,1.53029,1.53054,1.53029,1.53034,269700000.0
2005-06-08 05:52:00,1.53021,1.5304,1.53016,1.53037,358899996.0
2005-06-08 05:53:00,1.53036,1.53046,1.53021,1.53024,413899999.0
2005-06-08 05:54:00,1.53024,1.53041,1.53011,1.53025,353100001.0
2005-06-08 05:55:00,1.53014,1.53035,1.53014,1.5303,257600000.0
2005-06-08 05:56:00,1.53034,1.53039,1.53026,1.53029,116599998.0
2005-06-08 05:57:00,1.53032,1.53048,1.53029,1.53048,313899997.0
2005-06-08 05:58:00,1.53043,1.53043,1.53013,1.53019,330300002.0
2005-06-08 05:59:00,1.53042,1.53042,1.53021,1.53021,233100000.0
2005-06-08 06:00:00,1.5302,1.53042,1.53014,1.53042,204599998.0
2005-06-08 06:01:00,1.53041,1.53048,1.53025,1.53038,389099998.0
2005-06-08 06:02:00,1.53027,1.53039,1.53023,1.53033,214300000.0
2005-06-08 06:03:00,1.53024,1.53039,1.53024,1.53037,363599997.0
2005-06-08 06:04:00,1.53027,1.53037,1.53012,1.53023,304699999.0
2005-06-08 06:05:00,1.53034,1.53038,1.53014,1.53026,238700000.0
2005-06-08 06:06:00,1.53042,1.53056,1.53036,1.53043,406699997.0
2005-06-08 06:07:00,1.53058,1.5308,1.53011,1.53011,354300000.0
2005-06-08 06:08:00,1.53028,1.53045,1.53023,1.5304,389100001.0
2005-06-08 06:09:00,1.53062,1.53069,1.53022,1.53031,428200003.0
2005-06-08 06:10:00,1.53024,1.53037,1.53011,1.5303,201999999.0
2005-06-08 06:11:00,1.53041,1.53048,1.53027,1.5304,416300007.0
2005-06-08 06:12:00,1.5306,1.53065,1.53021,1.53021,390100002.0
2005-06-08 06:13:00,1.5304,1.53043,1.53026,1.53035,194400001.0
2005-06-08 06:14:00,1.53057,1.53073,1.53028,1.53073,372100000.0
2005-06-08 06:15:00,1.53042,1.53045,1.53034,1.53039,149099998.0
2005-06-08 06:16:00,1.53042,1.53055,1.53039,1.53047,257899999.0
2005-06-08 06:17:00,1.53062,1.53082,1.53062,1.53082,123900000.0
2005-06-08 06:18:00,1.5309,1.53095,1.5307,1.5307,252100002.0
2005-06-08 06:19:00,1.531,1.53114,1.53016,1.53016,297800002.0
2005-06-08 06:20:00,1.53075,1.53075,1.53054,1.53059,253900004.0
2005-06-08 06:21:00,1.53051,1.53068,1.53051,1.53063,147699997.0
2005-06-08 06:22:00,1.5306,1.53069,1.53041,1.53041,306699997.0
2005-06-08 06:23:00,1.5306,1.5306,1.53019,1.53035,464500004.0
2005-06-08 06:24:00,1.53048,1.53062,1.5304,1.53045,175200001.0
2005-06-08 06:25:00,1.5307,1.53079,1.53039,1.53039,329000001.0
2005-06-08 06:26:00,1.53065,1.53073,1.5303,1.5304,215300004.0
2005-06-08 06:27:00,1.53045,1.53048,1.53034,1.5304,303199999.0
2005-06-08 06:28:00,1.53042,1.53048,1.53024,1.53038,280399998.0
2005-06-08 06:29:00,1.53049,1.53053,1.53037,1.53047,267900001.0
2005-06-08 06:30:00,1.5305,1.53064,1.53042,1.53044,279900001.0
2005-06-08 06:31:00,1.53048,1.5306,1.53033,1.53049,370299998.0
2005-06-08 06:32:00,1.53042,1.53055,1.5304,1.5305,234400001.0
2005-06-08 06:33:00,1.53039,1.53057,1.53039,1.53057,150899999.0
2005-06-08 06:34:00,1.5306,1.53073,1.53053,1.53073,187100000.0
2005-06-08 06:35:00,1.53054,1.53078,1.53054,1.53078,380299999.0
2005-06-08 06:36:00,1.53066,1.53083,1.5306,1.53062,161400000.0
2005-06-08 06:37:00,1.53087,1.53087,1.53074,1.53079,247599998.0
2005-06-08 06:38:00,1.53066,1.53075,1.53052,1.53066,260600002.0
2005-06-08 06:39:00,1.53062,1.53062,1.53039,1.53045,92000000.0
2005-06-08 06:40:00,1.53042,1.53074,1.53042,1.53074,290700001.0
2005-06-08 06:41:00,1.53085,1.53097,1.53076,1.53088,224500001.0
2005-06-08 06:42:00,1.53089,1.53101,1.53079,1.53094,321000000.0
2005-06-08 06:43:00,1.53099,1.53099,1.53071,1.5308,146800001.0
2005-06-08 06:44:00,1.53071,1.53089,1.53058,1.53081,250700004.0
2005-06-08 06:45:00,1.53086,1.53086,1.53048,1.53048,139100002.0
2005-06-08 06:46:00,1.53051,1.53065,1.53041,1.53055,368600006.0
2005-06-08 06:47:00,1.5306,1.5308,1.53058,1.53069,382300001.0
2005-06-08 06:48:00,1.53083,1.53091,1.53067,1.53074,273100000.0
2005-06-08 06:49:00,1.5307,1.53085,1.53058,1.53085,400400004.0
2005-06-08 06:50:00,1.53065,1.53099,1.53065,1.53092,249600000.0
2005-06-08 06:51:00,1.5309,1.5309,1.5308,1.5308,80100001.0
2005-06-08 06:52:00,1.53097,1.53097,1.53071,1.53073,333900003.0
2005-06-08 06:53:00,1.53084,1.53087,1.53062,1.5307,469300002.0
2005-06-08 06:54:00,1.53064,1.53089,1.53064,1.53086,264999997.0
2005-06-08 06:55:00,1.53087,1.53099,1.53073,1.5308,561500000.0
2005-06-08 06:56:00,1.53067,1.53094,1.53067,1.53094,243100002.0
2005-06-08 06:57:00,1.53083,1.53083,1.5306,1.53065,259599998.0
2005-06-08 06:58:00,1.53084,1.53094,1.53074,1.53074,456200005.0
2005-06-08 06:59:00,1.5308,1.53085,1.53071,1.53075,440499998.0
2005-06-08 07:00:00,1.53067,1.53085,1.53064,1.53083,333200000.0
2005-06-08 07:01:00,1.53078,1.53091,1.53073,1.53082,303699999.0
2005-06-08 07:02:00,1.53088,1.53088,1.53074,1.53081,343300004.0
2005-06-08 07:03:00,1.53073,1.53088,1.53073,1.53088,169199999.0
2005-06-08 07:04:00,1.5308,1.53102,1.53062,1.53091,219600000.0
2005-06-08 07:05:00,1.53089,1.53103,1.53079,1.53092,207699998.0
2005-06-08 07:06:00,1.53071,1.53093,1.53069,1.53093,180600000.0
2005-06-08 07:07:00,1.53085,1.53104,1.53082,1.53088,266899995.0
2005-06-08 07:08:00,1.5309,1.53106,1.53081,1.53081,214800001.0
2005-06-08 07:09:00,1.53094,1.53105,1.53081,1.53081,335799998.0
2005-06-08 07:10:00,1.53104,1.53118,1.53092,1.53102,106199998.0
2005-06-08 07:11:00,1.53112,1.5313,1.53112,1.53128,192200002.0
2005-06-08 07:12:00,1.53125,1.53141,1.53125,1.53138,149499998.0
2005-06-08 07:13:00,1.5312,1.53144,1.5312,1.53144,210800002.0
2005-06-08 07:14:00,1.53138,1.53145,1.53123,1.5314,340200004.0
2005-06-08 07:15:00,1.53145,1.53145,1.53121,1.5314,401700001.0
2005-06-08 07:16:00,1.53135,1.53143,1.53121,1.53128,215500003.0
2005-06-08 07:17:00,1.53142,1.53149,1.53134,1.53138,120300002.0
2005-06-08 07:18:00,1.53118,1.53133,1.53083,1.53096,264299999.0
2005-06-08 07:19:00,1.53073,1.53073,1.53052,1.53057,126300000.0
2005-06-08 07:20:00,1.53048,1.53048,1.53029,1.53031,302100001.0
2005-06-08 07:21:00,1.53026,1.53037,1.5302,1.53025,169299999.0
2005-06-08 07:22:00,1.5301,1.53039,1.5301,1.53039,224399999.0
2005-06-08 07:23:00,1.53023,1.53023,1.53005,1.5301,119000001.0
2005-06-08 07:24:00,1.53026,1.53044,1.52998,1.53007,275500000.0
2005-06-08 07:25:00,1.53001,1.53017,1.52992,1.53002,423300002.0
2005-06-08 07:26:00,1.53012,1.53021,1.52996,1.53013,260500003.0
2005-06-08 07:27:00,1.53002,1.53016,1.52989,1.5301,269299995.0
2005-06-08 07:28:00,1.53017,1.53017,1.52996,1.52996,181100000.0
2005-06-08 07:29:00,1.53012,1.53015,1.52999,1.53001,266000001.0
2005-06-08 07:30:00,1.52997,1.53029,1.52997,1.53029,210100002.0
2005-06-08 07:31:00,1.53015,1.53032,1.53005,1.53032,334300003.0
2005-06-08 07:32:00,1.53042,1.53052,1.53029,1.53044,262299999.0
2005-06-08 07:33:00,1.53043,1.53055,1.5303,1.53048,284300003.0
2005-06-08 07:34:00,1.53039,1.53057,1.53037,1.53045,289399999.0
2005-06-08 07:35:00,1.53036,1.53052,1.53024,1.53043,242500004.0
2005-06-08 07:36:00,1.53047,1.53061,1.53047,1.53061,89100000.0
2005-06-08 07:37:00,1.53061,1.5308,1.53059,1.53076,278200006.0
2005-06-08 07:38:00,1.5307,1.5307,1.5306,1.5306,32000000.0
2005-06-08 07:39:00,1.53071,1.53071,1.53057,1.53057,25600000.0
2005-06-08 07:40:00,1.53057,1.53073,1.53045,1.53065,221999997.0
2005-06-08 07:41:00,1.53068,1.53073,1.5304,1.53063,307599998.0
2005-06-08 07:42:00,1.5306,1.53076,1.53053,1.5307,305799996.0
2005-06-08 07:43:00,1.53052,1.53072,1.53049,1.53072,334100001.0
2005-06-08 07:44:00,1.53053,1.53097,1.53033,1.53069,356899999.0
2005-06-08 07:45:00,1.53075,1.53075,1.5306,1.5306,385499997.0
2005-06-08 07:46:00,1.53068,1.53068,1.53033,1.53042,263100002.0
2005-06-08 07:47:00,1.53042,1.53049,1.53032,1.53038,258800000.0
2005-06-08 07:48:00,1.53054,1.53061,1.53042,1.53047,273100001.0
2005-06-08 07:49:00,1.5306,1.53065,1.53051,1.53051,235700001.0
2005-06-08 07:50:00,1.53057,1.53057,1.53044,1.53044,81000002.0
2005-06-08 07:51:00,1.53045,1.53053,1.5302,1.53034,406600002.0
2005-06-08 07:52:00,1.53043,1.53052,1.53035,1.53038,154600001.0
2005-06-08 07:53:00,1.53048,1.53053,1.53034,1.53045,202899996.0
2005-06-08 07:54:00,1.53039,1.53063,1.5302,1.53054,262899999.0
2005-06-08 07:55:00,1.5305,1.5306,1.5305,1.5306,53500000.0
2005-06-08 07:56:00,1.53061,1.53074,1.53051,1.53062,556099997.0
2005-06-08 07:57:00,1.53087,1.53107,1.5305,1.53053,247600002.0
2005-06-08 07:58:00,1.53046,1.53079,1.53046,1.53064,396199997.0
2005-06-08 07:59:00,1.53084,1.53094,1.53076,1.5309,429799997.0
2005-06-08 08:00:00,1.53056,1.53071,1.53056,1.53071,92399998.0
2005-06-08 08:01:00,1.53064,1.53093,1.53061,1.53093,373300001.0
2005-06-08 08:02:00,1.53082,1.53092,1.53061,1.53081,340200003.0
2005-06-08 08:03:00,1.53075,1.53086,1.5306,1.53073,60800000.0
2005-06-08 08:04:00,1.53065,1.53077,1.53065,1.53073,46599999.0
2005-06-08 08:05:00,1.5307,1.53075,1.5307,1.53075,40799999.0
2005-06-08 08:06:00,1.53061,1.53086,1.53054,1.53071,361900000.0
2005-06-08 08:07:00,1.53067,1.53092,1.53064,1.53085,385400004.0
2005-06-08 08:08:00,1.53076,1.53094,1.53063,1.53065,514100001.0
2005-06-08 08:09:00,1.53063,1.53088,1.53063,1.53088,247899998.0
2005-06-08 08:10:00,1.53054,1.53095,1.53054,1.5309,141099999.0
2005-06-08 08:11:00,1.53071,1.53095,1.53071,1.53095,213200004.0
2005-06-08 08:12:00,1.5307,1.53085,1.5307,1.53085,14400000.0
2005-06-08 08:13:00,1.53071,1.53092,1.53065,1.53092,433899998.0
2005-06-08 08:14:00,1.53086,1.53109,1.53076,1.53088,269699999.0
2005-06-08 08:15:00,1.5309,1.5309,1.53073,1.5309,241900005.0
2005-06-08 08:16:00,1.53077,1.53083,1.53059,1.53071,90999998.0
2005-06-08 08:17:00,1.53078,1.53088,1.53067,1.53074,265999998.0
2005-06-08 08:18:00,1.5307,1.53085,1.5307,1.53071,243800002.0
2005-06-08 08:19:00,1.53082,1.53082,1.53055,1.53074,167900001.0
2005-06-08 08:20:00,1.53078,1.53085,1.53064,1.5308,180600000.0
2005-06-08 08:21:00,1.53072,1.53094,1.53057,1.53087,142900000.0
2005-06-08 08:22:00,1.5308,1.5308,1.53059,1.5307,164400001.0
2005-06-08 08:23:00,1.5308,1.5309,1.5306,1.5306,237099998.0
2005-06-08 08:24:00,1.53076,1.53092,1.53061,1.53077,316499996.0
2005-06-08 08:25:00,1.53081,1.53109,1.53078,1.53086,303000002.0
2005-06-08 08:26:00,1.53078,1.53085,1.53063,1.5308,252099999.0
2005-06-08 08:27:00,1.53075,1.53089,1.53061,1.53086,239000005.0
2005-06-08 08:28:00,1.53089,1.53111,1.53087,1.53098,339200002.0
2005-06-08 08:29:00,1.53097,1.53113,1.53093,1.53107,293300000.0
2005-06-08 08:30:00,1.53097,1.53111,1.53097,1.53111,112000000.0
2005-06-08 08:31:00,1.53092,1.5312,1.53092,1.53112,241800001.0
2005-06-08 08:32:00,1.53102,1.53118,1.53102,1.53118,310000002.0
2005-06-08 08:33:00,1.53113,1.53122,1.53099,1.5311,209199998.0
2005-06-08 08:34:00,1.53102,1.53124,1.53102,1.53117,377900004.0
2005-06-08 08:35:00,1.53138,1.53138,1.5312,1.53138,115599999.0
2005-06-08 08:36:00,1.53142,1.53148,1.53124,1.53134,236400003.0
2005-06-08 08:37:00,1.53122,1.53134,1.53109,1.53121,354300001.0
2005-06-08 08:38:00,1.5312,1.5313,1.53109,1.53127,268599996.0
2005-06-08 08:39:00,1.53117,1.53131,1.53117,1.53131,103300003.0
2005-06-08 08:40:00,1.53125,1.53139,1.53119,1.53128,325899999.0
2005-06-08 08:41:00,1.53123,1.53132,1.53105,1.53127,381400003.0
2005-06-08 08:42:00,1.53128,1.53132,1.53111,1.53112,492400006.0
2005-06-08 08:43:00,1.53122,1.53122,1.53102,1.53118,340499999.0
2005-06-08 08:44:00,1.53125,1.53126,1.53105,1.53121,268400004.0
2005-06-08 08:45:00,1.53113,1.53122,1.53081,1.53122,286300001.0
2005-06-08 08:46:00,1.53115,1.53115,1.53096,1.53096,237699997.0
2005-06-08 08:47:00,1.53109,1.53109,1.53092,1.53108,260399998.0
2005-06-08 08:48:00,1.53106,1.53111,1.53078,1.53105,262000003.0
2005-06-08 08:49:00,1.53081,1.53099,1.53075,1.53084,370699998.0
2005-06-08 08:50:00,1.53083,1.53096,1.53074,1.53087,143700000.0
2005-06-08 08:51:00,1.53076,1.53093,1.53076,1.53093,87799998.0
2005-06-08 08:52:00,1.53098,1.53098,1.5307,1.53078,225200004.0
2005-06-08 08:53:00,1.531,1.531,1.53086,1.53093,249999998.0
2005-06-08 08:54:00,1.53083,1.53095,1.53068,1.53077,222600000.0
2005-06-08 08:55:00,1.53075,1.53087,1.53072,1.53086,244100002.0
2005-06-08 08:56:00,1.5308,1.53089,1.53056,1.53067,358600003.0
2005-06-08 08:57:00,1.53078,1.53078,1.53059,1.53059,82999999.0
2005-06-08 08:58:00,1.53075,1.53075,1.5306,1.53063,325800002.0
2005-06-08 08:59:00,1.53069,1.53072,1.53053,1.5306,370500001.0
2005-06-08 09:00:00,1.53067,1.53074,1.53053,1.53053,260700002.0
2005-06-08 09:01:00,1.53059,1.53069,1.53047,1.53051,161099998.0
2005-06-08 09:02:00,1.53058,1.53063,1.53048,1.53057,182000001.0
2005-06-08 09:03:00,1.53042,1.53056,1.53035,1.53056,137000001.0
2005-06-08 09:04:00,1.53048,1.53072,1.53048,1.53072,185800001.0
2005-06-08 09:05:00,1.53073,1.53073,1.53057,1.53062,248200002.0
2005-06-08 09:06:00,1.53073,1.53082,1.53059,1.53061,172700003.0
2005-06-08 09:07:00,1.53072,1.5308,1.53056,1.53061,196699998.0
2005-06-08 09:08:00,1.53074,1.53085,1.53068,1.53085,374800004.0
2005-06-08 09:09:00,1.53095,1.53106,1.53087,1.53087,398699999.0
2005-06-08 09:10:00,1.53085,1.53097,1.53085,1.53097,88600002.0
2005-06-08 09:11:00,1.53092,1.53113,1.53091,1.53101,239600002.0
2005-06-08 09:12:00,1.5312,1.53147,1.5312,1.53147,92300001.0
2005-06-08 09:13:00,1.53139,1.53152,1.53135,1.53137,291900002.0
2005-06-08 09:14:00,1.5314,1.53141,1.53121,1.53123,352900000.0
2005-06-08 09:15:00,1.53127,1.5315,1.53127,1.5314,312099999.0
2005-06-08 09:16:00,1.53128,1.53153,1.53128,1.53147,261000000.0
2005-06-08 09:17:00,1.53137,1.53141,1.53119,1.53127,288199996.0
2005-06-08 09:18:00,1.53148,1.53151,1.53146,1.53151,111699997.0
2005-06-08 09:19:00,1.53138,1.53146,1.53123,1.53136,365800004.0
2005-06-08 09:20:00,1.53142,1.53148,1.53123,1.53135,65900000.0
2005-06-08 09:21:00,1.5311,1.5313,1.5311,1.5313,64699998.0
2005-06-08 09:22:00,1.53136,1.53145,1.53136,1.53145,183199999.0
2005-06-08 09:23:00,1.5314,1.5314,1.53123,1.53129,134599998.0
2005-06-08 09:24:00,1.5314,1.53147,1.53125,1.53135,479499998.0
2005-06-08 09:25:00,1.53121,1.53142,1.53118,1.53128,368099998.0
2005-06-08 09:26:00,1.5314,1.5315,1.53124,1.53124,312600001.0
2005-06-08 09:27:00,1.53118,1.53138,1.53105,1.53138,389799994.0
2005-06-08 09:28:00,1.53137,1.53149,1.53127,1.53127,342700007.0
2005-06-08 09:29:00,1.53136,1.53149,1.5312,1.53142,289400005.0
2005-06-08 09:30:00,1.53142,1.5315,1.53136,1.53142,187000001.0
2005-06-08 09:31:00,1.53128,1.53145,1.53126,1.53138,382300005.0
2005-06-08 09:32:00,1.53142,1.53155,1.53134,1.53141,76800000.0
2005-06-08 09:33:00,1.53142,1.5315,1.53134,1.53149,255600002.0
2005-06-08 09:34:00,1.53147,1.53147,1.53131,1.53131,176300001.0
2005-06-08 09:35:00,1.53138,1.53153,1.53138,1.53153,279300004.0
2005-06-08 09:36:00,1.53145,1.53145,1.53119,1.53126,418699993.0
2005-06-08 09:37:00,1.53138,1.53154,1.53138,1.53154,61799999.0
2005-06-08 09:38:00,1.53155,1.53155,1.53122,1.53137,167499998.0
2005-06-08 09:39:00,1.53152,1.53152,1.53137,1.5314,313800004.0
2005-06-08 09:40:00,1.53147,1.53147,1.53135,1.53135,99800000.0
2005-06-08 09:41:00,1.53148,1.53153,1.53136,1.53139,368199997.0
2005-06-08 09:42:00,1.5315,1.53155,1.53135,1.53142,121700001.0
2005-06-08 09:43:00,1.53141,1.53145,1.53125,1.53137,175999999.0
2005-06-08 09:44:00,1.53129,1.5314,1.53116,1.53133,144499999.0
2005-06-08 09:45:00,1.5314,1.5314,1.53122,1.53122,12800000.0
2005-06-08 09:46:00,1.53145,1.53152,1.53145,1.53152,87000000.0
2005-06-08 09:47:00,1.53137,1.53149,1.53134,1.53148,289299996.0
2005-06-08 09:48:00,1.5314,1.5316,1.53134,1.5316,413599998.0
2005-06-08 09:49:00,1.53162,1.53168,1.53152,1.53156,155800002.0
2005-06-08 09:50:00,1.53164,1.53173,1.53147,1.53167,294200003.0
2005-06-08 09:51:00,1.53179,1.5319,1.53175,1.53179,250999997.0
2005-06-08 09:52:00,1.5317,1.53184,1.5317,1.53184,108699999.0
2005-06-08 09:53:00,1.53183,1.53188,1.53165,1.53181,331100003.0
2005-06-08 09:54:00,1.53186,1.53195,1.53168,1.53168,278700003.0
2005-06-08 09:55:00,1.53178,1.53186,1.5315,1.53175,448100001.0
2005-06-08 09:56:00,1.53182,1.53182,1.53163,1.53168,292299996.0
2005-06-08 09:57:00,1.53186,1.53209,1.53186,1.53207,266900002.0
2005-06-08 09:58:00,1.53196,1.53207,1.53196,1.53207,77500000.0
2005-06-08 09:59:00,1.53196,1.53214,1.53195,1.53203,229000002.0
2005-06-08 10:00:00,1.5319,1.53205,1.53182,1.53186,262200000.0
2005-06-08 10:01:00,1.53194,1.53202,1.53179,1.53194,330000003.0
2005-06-08 10:02:00,1.53173,1.53208,1.53167,1.53205,377200001.0
2005-06-08 10:03:00,1.53202,1.53218,1.53189,1.53194,282399998.0
2005-06-08 10:04:00,1.53215,1.53215,1.5321,1.5321,114699998.0
2005-06-08 10:05:00,1.53215,1.53215,1.53192,1.53202,320399999.0
2005-06-08 10:06:00,1.53215,1.53224,1.53207,1.53211,178899998.0
2005-06-08 10:07:00,1.53228,1.53229,1.5321,1.53214,207700000.0
2005-06-08 10:08:00,1.53203,1.53227,1.53197,1.53225,466400004.0
2005-06-08 10:09:00,1.53202,1.53227,1.53202,1.53227,255800000.0
2005-06-08 10:10:00,1.53219,1.5323,1.5321,1.53225,164800002.0
2005-06-08 10:11:00,1.53211,1.53235,1.53211,1.53233,272300004.0
2005-06-08 10:12:00,1.53224,1.53242,1.53211,1.53226,300100000.0
2005-06-08 10:13:00,1.53233,1.53241,1.53227,1.53234,72400002.0
2005-06-08 10:14:00,1.53233,1.53233,1.53209,1.53222,280899998.0
2005-06-08 10:15:00,1.53229,1.53239,1.53223,1.53223,125900000.0
2005-06-08 10:16:00,1.53251,1.53263,1.5322,1.53236,339399998.0
2005-06-08 10:17:00,1.53235,1.53244,1.53221,1.53221,354899997.0
2005-06-08 10:18:00,1.53222,1.53235,1.53216,1.53216,100000002.0
2005-06-08 10:19:00,1.53231,1.53242,1.53222,1.53234,167700000.0
2005-06-08 10:20:00,1.53217,1.53234,1.53217,1.53234,104000001.0
2005-06-08 10:21:00,1.53227,1.53238,1.53215,1.53219,354000001.0
2005-06-08 10:22:00,1.53236,1.53236,1.53217,1.53217,133299999.0
2005-06-08 10:23:00,1.53238,1.53252,1.53221,1.53244,301299998.0
2005-06-08 10:24:00,1.53252,1.53252,1.53225,1.53243,298799999.0
2005-06-08 10:25:00,1.53258,1.53269,1.53233,1.53233,395700000.0
2005-06-08 10:26:00,1.53249,1.53264,1.53242,1.53256,479700000.0
2005-06-08 10:27:00,1.53252,1.53267,1.53248,1.53265,459199996.0
2005-06-08 10:28:00,1.53264,1.53264,1.53245,1.53252,143500002.0
2005-06-08 10:29:00,1.53257,1.53266,1.53247,1.53255,174999999.0
2005-06-08 10:30:00,1.53257,1.53296,1.53257,1.53294,408299997.0
2005-06-08 10:31:00,1.533,1.53335,1.533,1.53328,348700005.0
2005-06-08 10:32:00,1.53306,1.53318,1.53293,1.53305,304600001.0
2005-06-08 10:33:00,1.53306,1.53318,1.53297,1.53314,175800001.0
2005-06-08 10:34:00,1.53317,1.53326,1.53306,1.53306,189000003.0
2005-06-08 10:35:00,1.53327,1.53328,1.53304,1.53317,260899998.0
2005-06-08 10:36:00,1.53301,1.53313,1.53301,1.53312,346499999.0
2005-06-08 10:37:00,1.53313,1.53313,1.53289,1.53298,243900000.0
2005-06-08 10:38:00,1.5331,1.53317,1.53294,1.533,230799999.0
2005-06-08 10:39:00,1.53309,1.53313,1.53298,1.53305,292500003.0
2005-06-08 10:40:00,1.53295,1.53305,1.53281,1.53298,255600001.0
2005-06-08 10:41:00,1.53287,1.53313,1.53287,1.53302,401799997.0
2005-06-08 10:42:00,1.53291,1.53318,1.53291,1.53303,343900003.0
2005-06-08 10:43:00,1.53293,1.53347,1.53278,1.53325,351000001.0
2005-06-08 10:44:00,1.533,1.53312,1.5329,1.53303,202499999.0
2005-06-08 10:45:00,1.53309,1.53311,1.53305,1.53305,91300004.0
2005-06-08 10:46:00,1.5329,1.5331,1.53286,1.53309,381100005.0
2005-06-08 10:47:00,1.53308,1.53309,1.53291,1.53291,130000001.0
2005-06-08 10:48:00,1.53296,1.53312,1.5329,1.53303,260699999.0
2005-06-08 10:49:00,1.5331,1.53315,1.533,1.533,302100001.0
2005-06-08 10:50:00,1.53289,1.53305,1.53289,1.53299,182300002.0
2005-06-08 10:51:00,1.53303,1.53317,1.53287,1.53304,443700004.0
2005-06-08 10:52:00,1.53294,1.53305,1.53278,1.53286,409300003.0
2005-06-08 10:53:00,1.53303,1.53322,1.53272,1.53305,293100002.0
2005-06-08 10:54:00,1.53297,1.533,1.5328,1.5328,338699995.0
2005-06-08 10:55:00,1.53276,1.53308,1.53276,1.533,312500005.0
2005-06-08 10:56:00,1.53303,1.53303,1.53274,1.53294,251700005.0
2005-06-08 10:57:00,1.53283,1.53329,1.53283,1.53305,271500002.0
2005-06-08 10:58:00,1.53298,1.53305,1.5329,1.533,304300003.0
2005-06-08 10:59:00,1.53294,1.53303,1.53282,1.53282,88499999.0
2005-06-08 11:00:00,1.53298,1.53338,1.53285,1.53292,435400000.0
2005-06-08 11:01:00,1.53305,1.53309,1.53283,1.53305,335799999.0
2005-06-08 11:02:00,1.53294,1.53303,1.53279,1.53279,257100003.0
2005-06-08 11:03:00,1.53297,1.53297,1.53279,1.53279,291700002.0
2005-06-08 11:04:00,1.53342,1.53342,1.53277,1.53313,323500003.0
2005-06-08 11:05:00,1.53291,1.53295,1.53273,1.53287,306099998.0
2005-06-08 11:06:00,1.53299,1.53301,1.53295,1.53295,104699998.0
2005-06-08 11:07:00,1.53303,1.53303,1.53284,1.53284,154999998.0
2005-06-08 11:08:00,1.5329,1.5329,1.5328,1.5328,22400000.0
2005-06-08 11:09:00,1.5329,1.53295,1.53273,1.53287,277000000.0
2005-06-08 11:10:00,1.5329,1.5329,1.53272,1.53274,254000006.0
2005-06-08 11:11:00,1.53305,1.53322,1.53275,1.53311,419300003.0
2005-06-08 11:12:00,1.53281,1.53295,1.53276,1.5329,262500001.0
2005-06-08 11:13:00,1.5329,1.53295,1.53273,1.53288,251699996.0
2005-06-08 11:14:00,1.53291,1.53303,1.53282,1.53295,363900007.0
2005-06-08 11:15:00,1.53298,1.53302,1.53275,1.53294,258899998.0
2005-06-08 11:16:00,1.53287,1.53298,1.53283,1.53286,200600004.0
2005-06-08 11:17:00,1.53274,1.533,1.53274,1.53296,294899999.0
2005-06-08 11:18:00,1.53288,1.53303,1.53287,1.53303,113500000.0
2005-06-08 11:19:00,1.5329,1.53305,1.53286,1.53305,322700004.0
2005-06-08 11:20:00,1.53302,1.53304,1.53286,1.53289,335900003.0
2005-06-08 11:21:00,1.53305,1.53305,1.5329,1.53298,227199996.0
2005-06-08 11:22:00,1.53282,1.53301,1.5327,1.53284,234700005.0
2005-06-08 11:23:00,1.53279,1.53325,1.53279,1.53307,315899997.0
2005-06-08 11:24:00,1.53285,1.53295,1.5327,1.53281,281399999.0
2005-06-08 11:25:00,1.5329,1.53302,1.53264,1.53292,222800002.0
2005-06-08 11:26:00,1.533,1.53305,1.53291,1.53299,204200000.0
2005-06-08 11:27:00,1.53291,1.53305,1.5329,1.53305,275600002.0
2005-06-08 11:28:00,1.53283,1.53302,1.53283,1.53298,205599998.0
2005-06-08 11:29:00,1.53293,1.53305,1.53288,1.53298,327000001.0
2005-06-08 11:30:00,1.53289,1.53305,1.53282,1.53297,312799997.0
2005-06-08 11:31:00,1.5329,1.53305,1.53289,1.533,361600001.0
2005-06-08 11:32:00,1.53295,1.53305,1.53285,1.53303,348599997.0
2005-06-08 11:33:00,1.53303,1.53304,1.53287,1.53291,330200002.0
2005-06-08 11:34:00,1.53291,1.53306,1.53279,1.53288,388600003.0
2005-06-08 11:35:00,1.53289,1.53305,1.53283,1.533,217800003.0
2005-06-08 11:36:00,1.53307,1.53318,1.53297,1.5331,309100002.0
2005-06-08 11:37:00,1.53294,1.5331,1.53294,1.53307,243000000.0
2005-06-08 11:38:00,1.53307,1.53314,1.53295,1.53307,255700005.0
2005-06-08 11:39:00,1.533,1.53305,1.53281,1.53288,237900000.0
2005-06-08 11:40:00,1.53277,1.53308,1.53265,1.53285,338100004.0
2005-06-08 11:41:00,1.53299,1.53305,1.53274,1.53295,359499999.0
2005-06-08 11:42:00,1.53303,1.53313,1.53288,1.53305,198200000.0
2005-06-08 11:43:00,1.53291,1.53311,1.53291,1.5331,327600001.0
2005-06-08 11:44:00,1.53311,1.53322,1.533,1.533,251000003.0
2005-06-08 11:45:00,1.53308,1.5332,1.53298,1.53302,290299997.0
2005-06-08 11:46:00,1.53301,1.53315,1.53298,1.53315,333499994.0
2005-06-08 11:47:00,1.53301,1.53319,1.53293,1.53312,279300003.0
2005-06-08 11:48:00,1.53304,1.53316,1.53288,1.5331,408700004.0
2005-06-08 11:49:00,1.53301,1.53318,1.53283,1.53306,361000000.0
2005-06-08 11:50:00,1.53312,1.5332,1.533,1.53303,402399997.0
2005-06-08 11:51:00,1.53301,1.53317,1.53288,1.5331,495900002.0
2005-06-08 11:52:00,1.53306,1.53317,1.53294,1.53308,404600005.0
2005-06-08 11:53:00,1.53307,1.53323,1.53302,1.53323,402999998.0
2005-06-08 11:54:00,1.53314,1.53318,1.53287,1.53287,251900003.0
2005-06-08 11:55:00,1.53293,1.53309,1.53275,1.53291,463900001.0
2005-06-08 11:56:00,1.53292,1.5331,1.5329,1.53308,313699998.0
2005-06-08 11:57:00,1.5329,1.53313,1.53273,1.53282,269700004.0
2005-06-08 11:58:00,1.53296,1.5331,1.53282,1.53302,280200004.0
2005-06-08 11:59:00,1.53303,1.53314,1.53289,1.53296,259500004.0
2005-06-08 12:00:00,1.53305,1.53313,1.53281,1.53295,259999999.0
2005-06-08 12:01:00,1.5328,1.53304,1.5328,1.5329,275599999.0
2005-06-08 12:02:00,1.5329,1.53295,1.53274,1.53288,420000004.0
2005-06-08 12:03:00,1.53292,1.53295,1.53267,1.53287,469000003.0
2005-06-08 12:04:00,1.53288,1.53295,1.53282,1.5329,78200001.0
2005-06-08 12:05:00,1.53293,1.53293,1.53274,1.53274,198300003.0
2005-06-08 12:06:00,1.53285,1.53295,1.53263,1.5329,339600003.0
2005-06-08 12:07:00,1.5329,1.53295,1.53273,1.53273,193100001.0
2005-06-08 12:08:00,1.53288,1.53295,1.53277,1.53288,293100003.0
2005-06-08 12:09:00,1.5329,1.53292,1.53281,1.53283,25600000.0
2005-06-08 12:10:00,1.53291,1.53291,1.53256,1.53256,188000000.0
2005-06-08 12:11:00,1.53257,1.53274,1.53244,1.53262,364400000.0
2005-06-08 12:12:00,1.53252,1.53254,1.53229,1.53229,340500001.0
2005-06-08 12:13:00,1.53223,1.53241,1.53219,1.53237,302100005.0
2005-06-08 12:14:00,1.53237,1.53243,1.53224,1.53232,147900001.0
2005-06-08 12:15:00,1.53232,1.53238,1.53221,1.53238,297100002.0
2005-06-08 12:16:00,1.53224,1.53239,1.53211,1.53225,226000000.0
2005-06-08 12:17:00,1.53235,1.53243,1.53223,1.53237,310100001.0
2005-06-08 12:18:00,1.53235,1.53244,1.53226,1.53226,141400000.0
2005-06-08 12:19:00,1.53244,1.53251,1.53237,1.53243,99100001.0
2005-06-08 12:20:00,1.53239,1.53257,1.53239,1.53245,106800004.0
2005-06-08 12:21:00,1.53234,1.53252,1.53234,1.53252,87700000.0
2005-06-08 12:22:00,1.5323,1.53253,1.53226,1.53253,258099998.0
2005-06-08 12:23:00,1.53236,1.53254,1.53228,1.5325,192500004.0
2005-06-08 12:24:00,1.53254,1.53271,1.53254,1.53267,205400001.0
2005-06-08 12:25:00,1.53268,1.53275,1.53236,1.53242,417499994.0
2005-06-08 12:26:00,1.53252,1.53268,1.53248,1.53268,325400001.0
2005-06-08 12:27:00,1.53268,1.53268,1.53247,1.53251,263500001.0
2005-06-08 12:28:00,1.5325,1.53265,1.53233,1.53254,323699996.0
2005-06-08 12:29:00,1.5325,1.53265,1.53242,1.53255,227799999.0
2005-06-08 12:30:00,1.53258,1.53262,1.53238,1.53245,373799999.0
2005-06-08 12:31:00,1.53265,1.53265,1.53244,1.53258,296599997.0
2005-06-08 12:32:00,1.53266,1.53275,1.53247,1.53275,296600003.0
2005-06-08 12:33:00,1.53277,1.53277,1.53246,1.53263,221400004.0
2005-06-08 12:34:00,1.53267,1.53267,1.53254,1.53254,45800000.0
2005-06-08 12:35:00,1.53264,1.53273,1.53254,1.53262,260100002.0
2005-06-08 12:36:00,1.53251,1.53258,1.53236,1.53251,237100000.0
2005-06-08 12:37:00,1.53258,1.53262,1.5324,1.53253,215600000.0
2005-06-08 12:38:00,1.53262,1.53271,1.53247,1.53248,272200000.0
2005-06-08 12:39:00,1.53256,1.53256,1.53236,1.53255,202100002.0
2005-06-08 12:40:00,1.53249,1.53269,1.5324,1.53256,213400000.0
2005-06-08 12:41:00,1.5326,1.53268,1.53241,1.53241,215499999.0
2005-06-08 12:42:00,1.53261,1.53271,1.53249,1.53249,211800002.0
2005-06-08 12:43:00,1.5326,1.5326,1.53238,1.5325,383299999.0
2005-06-08 12:44:00,1.5325,1.53265,1.53236,1.53254,83900000.0
2005-06-08 12:45:00,1.53254,1.53271,1.53252,1.53268,204500002.0
2005-06-08 12:46:00,1.5326,1.5326,1.53238,1.53246,370200003.0
2005-06-08 12:47:00,1.53234,1.53262,1.53234,1.53262,224700000.0
2005-06-08 12:48:00,1.5324,1.53266,1.5324,1.53265,238300000.0
2005-06-08 12:49:00,1.53265,1.53265,1.5326,1.5326,26400000.0
2005-06-08 12:50:00,1.53258,1.53266,1.53248,1.53248,236299998.0
2005-06-08 12:51:00,1.53268,1.53275,1.5326,1.53275,375600002.0
2005-06-08 12:52:00,1.53232,1.53281,1.53232,1.53262,462299995.0
2005-06-08 12:53:00,1.53262,1.53267,1.53238,1.53258,209299999.0
2005-06-08 12:54:00,1.53258,1.53259,1.53248,1.53248,346300005.0
2005-06-08 12:55:00,1.53248,1.53255,1.53241,1.53241,125500000.0
2005-06-08 12:56:00,1.53224,1.53262,1.53224,1.53262,412000003.0
2005-06-08 12:57:00,1.53245,1.53264,1.53245,1.53264,254100002.0
2005-06-08 12:58:00,1.53247,1.53261,1.5324,1.5326,266200003.0
2005-06-08 12:59:00,1.53245,1.53268,1.53245,1.53254,267600000.0
2005-06-08 13:00:00,1.53252,1.53262,1.53241,1.53245,296499998.0
2005-06-08 13:01:00,1.5325,1.53258,1.53242,1.53242,223699998.0
2005-06-08 13:02:00,1.53248,1.53255,1.53231,1.53245,115200001.0
2005-06-08 13:03:00,1.5325,1.53255,1.53233,1.53248,167000001.0
2005-06-08 13:04:00,1.53228,1.5325,1.53223,1.5325,236000003.0
2005-06-08 13:05:00,1.5324,1.53259,1.5324,1.53259,241500001.0
2005-06-08 13:06:00,1.53251,1.53268,1.53249,1.53265,249899998.0
2005-06-08 13:07:00,1.53268,1.5328,1.53258,1.53258,233000000.0
2005-06-08 13:08:00,1.53274,1.53282,1.53259,1.53269,135799999.0
2005-06-08 13:09:00,1.53275,1.53275,1.53262,1.53262,79200000.0
2005-06-08 13:10:00,1.53264,1.53275,1.53251,1.53255,141900000.0
2005-06-08 13:11:00,1.53268,1.53268,1.53254,1.53254,131000000.0
2005-06-08 13:12:00,1.53258,1.5327,1.53247,1.53268,179700003.0
2005-06-08 13:13:00,1.5325,1.53268,1.5325,1.53263,244600001.0
2005-06-08 13:14:00,1.53249,1.5326,1.53243,1.5326,186099999.0
2005-06-08 13:15:00,1.53261,1.53264,1.53246,1.53246,198199997.0
2005-06-08 13:16:00,1.53248,1.53266,1.53246,1.53258,390199998.0
2005-06-08 13:17:00,1.5326,1.53265,1.53252,1.53258,58400000.0
2005-06-08 13:18:00,1.53257,1.53276,1.53243,1.53243,430599994.0
2005-06-08 13:19:00,1.53255,1.53255,1.5324,1.5324,54299999.0
2005-06-08 13:20:00,1.53258,1.53265,1.53249,1.5326,308299998.0
2005-06-08 13:21:00,1.53265,1.53265,1.53248,1.5325,219500006.0
2005-06-08 13:22:00,1.53262,1.53273,1.53252,1.53273,340700001.0
2005-06-08 13:23:00,1.53269,1.53279,1.53249,1.53266,294899995.0
2005-06-08 13:24:00,1.53269,1.53284,1.5326,1.53272,282799997.0
2005-06-08 13:25:00,1.53264,1.53272,1.53236,1.53255,477400004.0
2005-06-08 13:26:00,1.53259,1.53276,1.5324,1.53255,285800001.0
2005-06-08 13:27:00,1.53241,1.53265,1.53241,1.5326,291199999.0
2005-06-08 13:28:00,1.53241,1.53272,1.53241,1.53272,177600000.0
2005-06-08 13:29:00,1.53253,1.53275,1.53253,1.53273,223800005.0
2005-06-08 13:30:00,1.53261,1.53275,1.5326,1.53275,330700002.0
2005-06-08 13:31:00,1.53258,1.5327,1.5324,1.53257,417500005.0
2005-06-08 13:32:00,1.53242,1.53258,1.53242,1.53257,357900002.0
2005-06-08 13:33:00,1.53257,1.53265,1.53245,1.5325,171699999.0
2005-06-08 13:34:00,1.53253,1.53262,1.53235,1.53251,287499999.0
2005-06-08 13:35:00,1.53252,1.53271,1.53221,1.53232,357099999.0
2005-06-08 13:36:00,1.5325,1.53261,1.53244,1.53244,157099999.0
2005-06-08 13:37:00,1.53249,1.53259,1.53244,1.53252,91799999.0
2005-06-08 13:38:00,1.53247,1.53263,1.53247,1.53263,138600000.0
2005-06-08 13:39:00,1.53265,1.53265,1.53241,1.53255,186800004.0
2005-06-08 13:40:00,1.53262,1.53265,1.53243,1.53246,370300006.0
2005-06-08 13:41:00,1.5326,1.5326,1.53234,1.53234,127799999.0
2005-06-08 13:42:00,1.5326,1.53265,1.53246,1.53258,191700000.0
2005-06-08 13:43:00,1.53257,1.53265,1.53244,1.53257,232399999.0
2005-06-08 13:44:00,1.53248,1.5326,1.53241,1.5326,260400001.0
2005-06-08 13:45:00,1.53258,1.53272,1.53253,1.53262,353099998.0
2005-06-08 13:46:00,1.53271,1.53288,1.53257,1.53288,198700003.0
2005-06-08 13:47:00,1.53266,1.53289,1.53264,1.5328,356900003.0
2005-06-08 13:48:00,1.53288,1.53307,1.53271,1.53289,336000005.0
2005-06-08 13:49:00,1.53298,1.53312,1.53298,1.5331,206999997.0
2005-06-08 13:50:00,1.53304,1.53321,1.533,1.5331,349599998.0
2005-06-08 13:51:00,1.53295,1.53316,1.53294,1.53309,314600003.0
2005-06-08 13:52:00,1.533,1.5331,1.533,1.5331,35200000.0
2005-06-08 13:53:00,1.53317,1.5332,1.53299,1.53299,226100002.0
2005-06-08 13:54:00,1.53315,1.53315,1.53292,1.53307,268000001.0
2005-06-08 13:55:00,1.53304,1.53312,1.5329,1.53291,318699997.0
2005-06-08 13:56:00,1.53311,1.53329,1.53309,1.53327,246799999.0
2005-06-08 13:57:00,1.5332,1.53331,1.53309,1.53315,184700001.0
2005-06-08 13:58:00,1.53315,1.5333,1.53315,1.5333,113200002.0
2005-06-08 13:59:00,1.5333,1.53336,1.53311,1.53328,261900006.0
2005-06-08 14:00:00,1.53321,1.53322,1.53299,1.53305,360200004.0
2005-06-08 14:01:00,1.53315,1.53325,1.53301,1.53301,317000000.0
2005-06-08 14:02:00,1.53326,1.53337,1.53317,1.53323,525200003.0
2005-06-08 14:03:00,1.53281,1.53328,1.53281,1.53318,277099997.0
2005-06-08 14:04:00,1.53309,1.53319,1.53298,1.53317,255500001.0
2005-06-08 14:05:00,1.53317,1.53323,1.53305,1.53312,227700000.0
2005-06-08 14:06:00,1.53325,1.53331,1.53312,1.53325,308199997.0
2005-06-08 14:07:00,1.53306,1.53318,1.53294,1.53312,258500002.0
2005-06-08 14:08:00,1.5331,1.53319,1.53298,1.53298,141800000.0
2005-06-08 14:09:00,1.5331,1.53344,1.5331,1.53344,186200000.0
2005-06-08 14:10:00,1.53349,1.53349,1.53321,1.53321,283399996.0
2005-06-08 14:11:00,1.53331,1.53341,1.53317,1.53317,403899999.0
2005-06-08 14:12:00,1.53318,1.5333,1.53307,1.53316,399800009.0
2005-06-08 14:13:00,1.53343,1.53353,1.53327,1.53343,263200000.0
2005-06-08 14:14:00,1.5333,1.53341,1.53316,1.53329,384900000.0
2005-06-08 14:15:00,1.53327,1.53348,1.53327,1.53342,356100005.0
2005-06-08 14:16:00,1.53327,1.53339,1.53326,1.53334,20000000.0
2005-06-08 14:17:00,1.53338,1.5334,1.5332,1.53323,268799997.0
2005-06-08 14:18:00,1.53338,1.53345,1.53326,1.53326,368500001.0
2005-06-08 14:19:00,1.53338,1.5334,1.53324,1.53324,306399999.0
2005-06-08 14:20:00,1.53321,1.53343,1.53309,1.53343,404299999.0
2005-06-08 14:21:00,1.53343,1.53343,1.53324,1.53324,265099996.0
2005-06-08 14:22:00,1.5334,1.53348,1.53324,1.5333,425300004.0
2005-06-08 14:23:00,1.53347,1.53347,1.53319,1.5332,344500000.0
2005-06-08 14:24:00,1.53339,1.53355,1.53332,1.53343,239999995.0
2005-06-08 14:25:00,1.53348,1.53352,1.53345,1.53345,57500002.0
2005-06-08 14:26:00,1.53345,1.5336,1.53334,1.5335,383700006.0
2005-06-08 14:27:00,1.53356,1.5336,1.53321,1.53351,321200001.0
2005-06-08 14:28:00,1.53354,1.53362,1.53339,1.53342,370800002.0
2005-06-08 14:29:00,1.5334,1.53363,1.53333,1.53363,329600004.0
2005-06-08 14:30:00,1.53357,1.53365,1.5334,1.53355,439700002.0
2005-06-08 14:31:00,1.53345,1.5336,1.53334,1.53334,246200001.0
2005-06-08 14:32:00,1.53362,1.53363,1.53339,1.53348,452499998.0
2005-06-08 14:33:00,1.5335,1.53357,1.53342,1.53348,445800001.0
2005-06-08 14:34:00,1.53348,1.53355,1.5333,1.5335,177999999.0
2005-06-08 14:35:00,1.53334,1.53347,1.53304,1.53322,482800003.0
2005-06-08 14:36:00,1.53318,1.5334,1.53318,1.53337,163000000.0
2005-06-08 14:37:00,1.53337,1.53342,1.53322,1.53322,373900004.0
2005-06-08 14:38:00,1.53344,1.53352,1.53335,1.53335,286100002.0
2005-06-08 14:39:00,1.53347,1.5335,1.53332,1.53332,394400001.0
2005-06-08 14:40:00,1.53345,1.53351,1.53334,1.53344,111100000.0
2005-06-08 14:41:00,1.53351,1.53351,1.5333,1.5333,79000001.0
2005-06-08 14:42:00,1.53344,1.53354,1.53332,1.53348,461000004.0
2005-06-08 14:43:00,1.53303,1.53335,1.53291,1.53323,265900001.0
2005-06-08 14:44:00,1.53329,1.53343,1.53321,1.53335,229400001.0
2005-06-08 14:45:00,1.53333,1.53341,1.53327,1.53334,82900000.0
2005-06-08 14:46:00,1.53332,1.5334,1.53321,1.5333,430500002.0
2005-06-08 14:47:00,1.5332,1.53336,1.5332,1.53335,229200002.0
2005-06-08 14:48:00,1.53325,1.53335,1.53314,1.53326,27799999.0
2005-06-08 14:49:00,1.5332,1.53335,1.5331,1.53319,220300000.0
2005-06-08 14:50:00,1.53335,1.53338,1.53316,1.5333,337299997.0
2005-06-08 14:51:00,1.53321,1.53338,1.53304,1.53338,242400000.0
2005-06-08 14:52:00,1.53343,1.5335,1.53336,1.53344,293900001.0
2005-06-08 14:53:00,1.5334,1.53345,1.53322,1.53322,197600002.0
2005-06-08 14:54:00,1.53334,1.53347,1.53333,1.53347,250799996.0
2005-06-08 14:55:00,1.5335,1.5335,1.5334,1.5334,285499999.0
2005-06-08 14:57:00,1.5333,1.5335,1.5333,1.5334,285499999.0
2005-06-08 14:58:00,1.5333,1.5335,1.5333,1.5335,285499999.0
2005-06-08 14:59:00,1.5334,1.5335,1.5334,1.5335,285499999.0
2005-06-08 15:00:00,1.5334,1.5335,1.5334,1.5335,285499999.0
2005-06-08 15:01:00,1.5334,1.5335,1.5334,1.5334,285499999.0
2005-06-08 15:02:00,1.5335,1.5335,1.5334,1.5335,285499999.0
2005-06-08 15:03:00,1.5335,1.5335,1.5334,1.5335,285499999.0
2005-06-08 15:04:00,1.5334,1.5335,1.5334,1.5335,285499999.0
2005-06-08 15:05:00,1.5334,1.5335,1.5334,1.5334,285499999.0
2005-06-08 15:06:00,1.53335,1.53345,1.5332,1.53329,285499999.0
2005-06-08 15:07:00,1.53337,1.5335,1.53325,1.53332,244300000.0
2005-06-08 15:08:00,1.5332,1.53333,1.53304,1.53326,149800002.0
2005-06-08 15:09:00,1.53348,1.53353,1.5333,1.53343,320100002.0
2005-06-08 15:10:00,1.53339,1.5336,1.53328,1.53351,64799999.0
2005-06-08 15:11:00,1.53342,1.53363,1.53342,1.53356,308900000.0
2005-06-08 15:12:00,1.53332,1.53334,1.53309,1.5332,297499996.0
2005-06-08 15:13:00,1.5335,1.5337,1.5335,1.5337,226299997.0
2005-06-08 15:14:00,1.5335,1.5337,1.5335,1.5335,226299997.0
2005-06-08 15:15:00,1.5335,1.5337,1.5335,1.5337,226299997.0
2005-06-08 15:16:00,1.5335,1.5337,1.5335,1.5335,226299997.0
2005-06-08 15:17:00,1.5337,1.5337,1.5337,1.5337,226299997.0
2005-06-08 15:18:00,1.5335,1.5337,1.5335,1.5337,226299997.0
2005-06-08 15:19:00,1.5337,1.5337,1.5337,1.5337,226299997.0
2005-06-08 15:20:00,1.5337,1.5337,1.5337,1.5337,226299997.0
2005-06-08 15:21:00,1.5337,1.5337,1.5337,1.5337,226299997.0
2005-06-08 15:22:00,1.5337,1.5337,1.5337,1.5337,226299997.0
2005-06-08 15:23:00,1.5335,1.5337,1.5335,1.5335,226299997.0
2005-06-08 15:24:00,1.5334,1.5335,1.5334,1.5334,226299997.0
2005-06-08 15:25:00,1.5335,1.5337,1.5335,1.5337,226299997.0
2005-06-08 15:26:00,1.5335,1.5337,1.5335,1.5337,226299997.0
2005-06-08 15:27:00,1.5339,1.5339,1.5337,1.5337,226299997.0
2005-06-08 15:30:00,1.5335,1.5337,1.5335,1.5337,226299997.0
2005-06-08 15:31:00,1.5335,1.5337,1.5335,1.5335,226299997.0
2005-06-08 15:32:00,1.5335,1.5335,1.5335,1.5335,226299997.0
2005-06-08 15:33:00,1.5335,1.5335,1.5335,1.5335,226299997.0
2005-06-08 15:34:00,1.5335,1.5335,1.5335,1.5335,226299997.0
2005-06-08 15:35:00,1.5335,1.5335,1.5335,1.5335,226299997.0
2005-06-08 15:36:00,1.5335,1.5335,1.5334,1.5335,226299997.0
2005-06-08 15:37:00,1.5335,1.5335,1.5335,1.5335,226299997.0
2005-06-08 15:40:00,1.5335,1.5335,1.5335,1.5335,226299997.0
2005-06-08 15:41:00,1.5335,1.5335,1.5335,1.5335,226299997.0
2005-06-08 15:42:00,1.5337,1.5337,1.5335,1.5337,226299997.0
2005-06-08 15:43:00,1.5337,1.5337,1.5335,1.5335,226299997.0
2005-06-08 15:44:00,1.5335,1.5335,1.5333,1.5333,226299997.0
2005-06-08 15:45:00,1.5334,1.5334,1.5332,1.5333,226299997.0
2005-06-08 15:47:00,1.5334,1.5335,1.5334,1.5335,226299997.0
2005-06-08 15:48:00,1.5334,1.5334,1.5334,1.5334,226299997.0
2005-06-08 15:49:00,1.5335,1.5335,1.5334,1.5335,226299997.0
2005-06-08 15:50:00,1.5334,1.5335,1.5333,1.5334,226299997.0
2005-06-08 15:51:00,1.5334,1.5335,1.5333,1.5335,226299997.0
2005-06-08 15:54:00,1.5335,1.5335,1.5334,1.5334,226299997.0
2005-06-08 15:55:00,1.5335,1.5335,1.5334,1.5334,226299997.0
2005-06-08 15:56:00,1.5335,1.5335,1.5334,1.5334,226299997.0
2005-06-08 15:57:00,1.5335,1.5335,1.5334,1.5334,226299997.0
2005-06-08 15:58:00,1.5335,1.5335,1.5334,1.5335,226299997.0
2005-06-08 15:59:00,1.5334,1.5335,1.5334,1.5334,226299997.0
2005-06-08 16:00:00,1.5335,1.5335,1.5334,1.5335,226299997.0
2005-06-08 16:01:00,1.5335,1.5335,1.5334,1.5335,226299997.0
2005-06-08 16:03:00,1.5334,1.5335,1.5334,1.5334,226299997.0
2005-06-08 16:04:00,1.5335,1.5335,1.5334,1.5335,226299997.0
2005-06-08 16:07:00,1.5334,1.5335,1.5334,1.5334,226299997.0
2005-06-08 16:08:00,1.5335,1.5335,1.5335,1.5335,226299997.0
2005-06-08 16:09:00,1.5335,1.5335,1.5335,1.5335,226299997.0
2005-06-08 16:10:00,1.5335,1.5335,1.5335,1.5335,226299997.0
2005-06-08 16:13:00,1.53312,1.53343,1.53311,1.53331,226299997.0
2005-06-08 16:14:00,1.5335,1.5335,1.5335,1.5335,431000002.0
2005-06-08 16:15:00,1.5335,1.5335,1.5335,1.5335,431000002.0
2005-06-08 16:16:00,1.53318,1.53362,1.53317,1.53337,431000002.0
2005-06-08 16:17:00,1.53338,1.53365,1.53322,1.53345,418500002.0
2005-06-08 16:18:00,1.5336,1.53373,1.53307,1.53346,313000001.0
2005-06-08 16:19:00,1.53358,1.5338,1.53344,1.53372,252500001.0
2005-06-08 16:20:00,1.53355,1.53378,1.53342,1.53366,407799997.0
2005-06-08 16:21:00,1.5338,1.53399,1.53362,1.53373,357299997.0
2005-06-08 16:22:00,1.53385,1.53405,1.53368,1.53393,348600005.0
2005-06-08 16:23:00,1.53387,1.53411,1.5337,1.53411,353099998.0
2005-06-08 16:24:00,1.53373,1.53409,1.53365,1.53392,293300002.0
2005-06-08 16:25:00,1.53375,1.53425,1.53374,1.53405,363500005.0
2005-06-08 16:26:00,1.5342,1.53443,1.53393,1.53426,394500000.0
2005-06-08 16:27:00,1.53373,1.53427,1.53373,1.53418,238700001.0
2005-06-08 16:28:00,1.53409,1.53437,1.53409,1.53432,170100003.0
2005-06-08 16:29:00,1.53428,1.53439,1.53416,1.53429,353900000.0
2005-06-08 16:30:00,1.53398,1.53433,1.53398,1.53433,228400001.0
2005-06-08 16:31:00,1.53431,1.5344,1.53406,1.53428,369400005.0
2005-06-08 16:32:00,1.53421,1.53435,1.53415,1.53422,175399999.0
2005-06-08 16:33:00,1.53404,1.53422,1.53401,1.53413,287900003.0
2005-06-08 16:34:00,1.53402,1.53419,1.53402,1.53419,58499999.0
2005-06-08 16:35:00,1.53419,1.53423,1.53404,1.53416,239200002.0
2005-06-08 16:36:00,1.5342,1.53429,1.53397,1.53406,340899999.0
2005-06-08 16:37:00,1.53414,1.53433,1.53412,1.53422,205300001.0
2005-06-08 16:38:00,1.53416,1.53424,1.53396,1.53416,347500003.0
2005-06-08 16:39:00,1.53416,1.53419,1.53407,1.53413,80700002.0
2005-06-08 16:40:00,1.53403,1.53414,1.5339,1.53406,304400000.0
2005-06-08 16:41:00,1.53393,1.53407,1.53382,1.53396,228300001.0
2005-06-08 16:42:00,1.5339,1.53411,1.53375,1.534,419899996.0
2005-06-08 16:43:00,1.53389,1.53404,1.53371,1.53391,75000001.0
2005-06-08 16:44:00,1.53395,1.53413,1.53384,1.53404,208000002.0
2005-06-08 16:45:00,1.5341,1.53414,1.53389,1.53393,230699998.0
2005-06-08 16:46:00,1.53402,1.53412,1.53388,1.53396,305100001.0
2005-06-08 16:47:00,1.53389,1.53407,1.53389,1.53406,352400000.0
2005-06-08 16:48:00,1.53405,1.53405,1.53385,1.53386,161400000.0
2005-06-08 16:49:00,1.53407,1.53408,1.53386,1.5339,334600003.0
2005-06-08 16:50:00,1.53398,1.53402,1.53382,1.5339,220400001.0
2005-06-08 16:51:00,1.53397,1.53402,1.5337,1.5337,316899997.0
2005-06-08 16:52:00,1.53395,1.53395,1.53385,1.53388,273000003.0
2005-06-08 16:53:00,1.53384,1.53393,1.53374,1.53374,120700001.0
2005-06-08 16:54:00,1.53365,1.53393,1.53365,1.5339,371199997.0
2005-06-08 16:55:00,1.53386,1.53393,1.53371,1.53393,567300002.0
2005-06-08 16:56:00,1.53385,1.53385,1.5337,1.53378,200299999.0
2005-06-08 16:57:00,1.53373,1.53383,1.53364,1.53383,117600001.0
2005-06-08 16:58:00,1.53364,1.53384,1.53349,1.53359,260999998.0
2005-06-08 16:59:00,1.53357,1.53392,1.53357,1.53392,286200001.0
2005-06-08 17:00:00,1.53382,1.53399,1.53372,1.5339,276600000.0
2005-06-08 17:01:00,1.53393,1.53393,1.53363,1.53373,338199998.0
2005-06-08 17:02:00,1.53352,1.5338,1.53352,1.53369,412000000.0
2005-06-08 17:03:00,1.53373,1.53373,1.53342,1.53342,313800000.0
2005-06-08 17:04:00,1.53354,1.53379,1.53339,1.53359,258699999.0
2005-06-08 17:05:00,1.53361,1.53375,1.53357,1.5337,219199997.0
2005-06-08 17:06:00,1.53364,1.53373,1.53353,1.53366,212400002.0
2005-06-08 17:07:00,1.53365,1.53376,1.53353,1.53371,340700002.0
2005-06-08 17:08:00,1.53357,1.53373,1.53346,1.53373,414599998.0
2005-06-08 17:09:00,1.53358,1.53368,1.53355,1.53355,83199999.0
2005-06-08 17:10:00,1.5336,1.53371,1.53343,1.53343,223599999.0
2005-06-08 17:11:00,1.53358,1.53369,1.53347,1.53354,347899998.0
2005-06-08 17:12:00,1.53361,1.53372,1.53349,1.53364,267599995.0
2005-06-08 17:13:00,1.53363,1.53372,1.53342,1.53358,311000006.0
2005-06-08 17:14:00,1.53365,1.53365,1.53345,1.53349,129200001.0
2005-06-08 17:15:00,1.53365,1.53365,1.53338,1.53361,179800002.0
2005-06-08 17:16:00,1.53352,1.53374,1.53351,1.53364,392400002.0
2005-06-08 17:17:00,1.53358,1.53373,1.53346,1.53366,268300001.0
2005-06-08 17:18:00,1.53365,1.53393,1.53358,1.53382,315699997.0
2005-06-08 17:19:00,1.53372,1.53383,1.53364,1.53372,253300004.0
2005-06-08 17:20:00,1.53374,1.53382,1.53359,1.5337,224400001.0
2005-06-08 17:21:00,1.53375,1.53375,1.5337,1.5337,149599999.0
2005-06-08 17:22:00,1.5337,1.5337,1.5335,1.53359,303500003.0
2005-06-08 17:23:00,1.53382,1.53398,1.53373,1.53382,212400000.0
2005-06-08 17:24:00,1.53397,1.53403,1.53382,1.53382,326700002.0
2005-06-08 17:25:00,1.53403,1.5342,1.53386,1.53408,223600000.0
2005-06-08 17:26:00,1.53427,1.53433,1.53413,1.53433,148100001.0
2005-06-08 17:27:00,1.53415,1.5343,1.53404,1.53422,243100003.0
2005-06-08 17:28:00,1.53422,1.53431,1.53408,1.53419,93399998.0
2005-06-08 17:29:00,1.53412,1.53418,1.53388,1.53413,318600002.0
2005-06-08 17:30:00,1.53379,1.5341,1.53379,1.53402,338500005.0
2005-06-08 17:31:00,1.53397,1.53408,1.53391,1.534,426299999.0
2005-06-08 17:32:00,1.53395,1.53403,1.53375,1.53395,277200000.0
2005-06-08 17:33:00,1.53403,1.53403,1.53388,1.53388,203499997.0
2005-06-08 17:34:00,1.53386,1.53398,1.53381,1.53386,185299999.0
2005-06-08 17:35:00,1.53393,1.53393,1.53372,1.53374,316700002.0
2005-06-08 17:36:00,1.53363,1.53395,1.53363,1.53395,310100004.0
2005-06-08 17:37:00,1.53369,1.53389,1.53359,1.53365,338600001.0
2005-06-08 17:38:00,1.53357,1.53372,1.53344,1.53355,254600000.0
2005-06-08 17:39:00,1.53368,1.53376,1.53354,1.53376,192000001.0
2005-06-08 17:40:00,1.53374,1.5339,1.5336,1.53378,313600002.0
2005-06-08 17:41:00,1.53392,1.53407,1.53371,1.53379,347699998.0
2005-06-08 17:42:00,1.53387,1.53398,1.53376,1.5339,310699998.0
2005-06-08 17:43:00,1.53361,1.534,1.53359,1.5339,265199998.0
2005-06-08 17:44:00,1.53392,1.53411,1.53374,1.53402,284500001.0
2005-06-08 17:45:00,1.53396,1.53401,1.53386,1.53388,252300002.0
2005-06-08 17:46:00,1.53396,1.53428,1.53393,1.53418,408500002.0
2005-06-08 17:47:00,1.53418,1.53441,1.53415,1.5342,206400001.0
2005-06-08 17:48:00,1.53431,1.5344,1.53405,1.53405,287299998.0
2005-06-08 17:49:00,1.5343,1.5345,1.53421,1.53425,575600001.0
2005-06-08 17:50:00,1.53416,1.53439,1.53398,1.53417,272599998.0
2005-06-08 17:51:00,1.53408,1.53426,1.53397,1.53414,278000001.0
2005-06-08 17:52:00,1.53413,1.53422,1.53391,1.53413,220200000.0
2005-06-08 17:53:00,1.53401,1.5343,1.53394,1.53405,476799993.0
2005-06-08 17:54:00,1.53408,1.53438,1.53408,1.53434,274900000.0
2005-06-08 17:55:00,1.53443,1.53458,1.5344,1.53458,282500004.0
2005-06-08 17:56:00,1.53446,1.53451,1.53427,1.53427,224599998.0
2005-06-08 17:57:00,1.53436,1.53446,1.53424,1.53446,320200005.0
2005-06-08 17:58:00,1.53412,1.53447,1.53412,1.53447,240700001.0
2005-06-08 17:59:00,1.53427,1.5345,1.53427,1.5345,57000001.0
2005-06-08 18:00:00,1.53449,1.53455,1.53437,1.53455,125300002.0
2005-06-08 18:01:00,1.5345,1.5345,1.5345,1.5345,2108899999.0
2005-06-08 18:02:00,1.5345,1.5345,1.5345,1.5345,2108899999.0
2005-06-08 18:03:00,1.5343,1.5345,1.5343,1.5345,2108899999.0
2005-06-08 18:04:00,1.5343,1.5345,1.5343,1.5345,2108899999.0
2005-06-08 18:05:00,1.5343,1.5347,1.5343,1.5345,2108899999.0
2005-06-08 18:06:00,1.5345,1.5347,1.5343,1.5347,2108899999.0
2005-06-08 18:07:00,1.5345,1.5345,1.5345,1.5345,2108899999.0
2005-06-08 18:08:00,1.5345,1.5345,1.5345,1.5345,2108899999.0
2005-06-08 18:09:00,1.53445,1.53461,1.53423,1.53432,2108899999.0
2005-06-08 18:10:00,1.5345,1.5345,1.5345,1.5345,1787899990.0
2005-06-08 18:11:00,1.53441,1.53454,1.53426,1.53436,1787899990.0
2005-06-08 18:12:00,1.53457,1.53467,1.53445,1.53445,1934200006.0
2005-06-08 18:13:00,1.53442,1.53455,1.53433,1.53445,1602000009.0
2005-06-08 18:14:00,1.5345,1.5347,1.5345,1.5345,1007899995.0
2005-06-08 18:15:00,1.5345,1.53455,1.53425,1.53449,1007899995.0
2005-06-08 18:16:00,1.5347,1.535,1.5347,1.5349,1997900008.0
2005-06-08 18:17:00,1.53487,1.53491,1.5346,1.5347,1997900008.0
2005-06-08 18:18:00,1.53461,1.53499,1.53461,1.5349,779899997.0
2005-06-08 18:19:00,1.53486,1.53498,1.53461,1.53467,1789300002.0
2005-06-08 18:20:00,1.53473,1.53488,1.53463,1.5348,1999700003.0
2005-06-08 18:21:00,1.53483,1.53493,1.53467,1.53478,911099994.0
2005-06-08 18:22:00,1.53467,1.53487,1.53464,1.5348,739199997.0
2005-06-08 18:23:00,1.535,1.535,1.5347,1.5347,1210600006.0
2005-06-08 18:25:00,1.5347,1.535,1.5347,1.535,1210600006.0
2005-06-08 18:27:00,1.53478,1.53494,1.53459,1.53488,1210600006.0
2005-06-08 18:28:00,1.53495,1.53497,1.53474,1.5348,1772600008.0
2005-06-08 18:29:00,1.53481,1.53495,1.53478,1.5349,1912900004.0
2005-06-08 18:30:00,1.53475,1.53495,1.53475,1.5349,992599998.0
2005-06-08 18:31:00,1.5348,1.53495,1.53474,1.53495,1147599997.0
2005-06-08 18:32:00,1.53485,1.53493,1.53464,1.53469,1155000007.0
2005-06-08 18:33:00,1.535,1.535,1.535,1.535,2101400007.0
2005-06-08 18:35:00,1.5349,1.53503,1.53483,1.53503,2101400007.0
2005-06-08 18:36:00,1.535,1.53516,1.53491,1.53504,1443500001.0
2005-06-08 18:37:00,1.53522,1.53522,1.53494,1.53505,1870700011.0
2005-06-08 18:38:00,1.53509,1.53523,1.53501,1.53515,1421700000.0
2005-06-08 18:39:00,1.53533,1.53562,1.53526,1.53562,1765100010.0
2005-06-08 18:40:00,1.5356,1.5358,1.5356,1.5356,975599998.0
2005-06-08 18:41:00,1.53545,1.53576,1.53544,1.53552,975599998.0
2005-06-08 18:42:00,1.53571,1.53585,1.53547,1.53579,1434099995.0
2005-06-08 18:43:00,1.53594,1.53655,1.53594,1.53642,453700001.0
2005-06-08 18:44:00,1.5364,1.53657,1.5361,1.53636,795100001.0
2005-06-08 18:45:00,1.53629,1.53629,1.53591,1.53599,637499987.0
2005-06-08 18:46:00,1.53591,1.53603,1.53575,1.5359,364399996.0
2005-06-08 18:47:00,1.53601,1.53607,1.53589,1.53593,107099999.0
2005-06-08 18:48:00,1.53598,1.53598,1.53581,1.53587,1399299998.0
2005-06-08 18:49:00,1.53605,1.53615,1.53591,1.53607,516499998.0
2005-06-08 18:50:00,1.53612,1.53617,1.53593,1.53596,760400008.0
2005-06-08 18:51:00,1.53605,1.53628,1.53595,1.53607,1271299999.0
2005-06-08 18:52:00,1.53584,1.536,1.53578,1.53595,1467400005.0
2005-06-08 18:53:00,1.53591,1.53594,1.53569,1.53582,1175400001.0
2005-06-08 18:54:00,1.5358,1.53591,1.53569,1.53571,876499995.0
2005-06-08 18:55:00,1.5358,1.53586,1.53567,1.53567,1565300012.0
2005-06-08 18:56:00,1.53586,1.53594,1.53572,1.53587,1127700017.0
2005-06-08 18:57:00,1.53594,1.53607,1.53586,1.53598,747299997.0
2005-06-08 18:58:00,1.53589,1.53595,1.53561,1.53587,1175000002.0
2005-06-08 18:59:00,1.53591,1.53603,1.53581,1.53592,1476700004.0
2005-06-08 19:00:00,1.53588,1.53599,1.53571,1.53581,481700007.0
2005-06-08 19:01:00,1.53585,1.53593,1.53565,1.5359,337000003.0
2005-06-08 19:02:00,1.53572,1.53597,1.53572,1.53597,1039400001.0
2005-06-08 19:03:00,1.53584,1.53596,1.53574,1.53589,617599997.0
2005-06-08 19:04:00,1.53586,1.53586,1.5357,1.5357,229500001.0
2005-06-08 19:05:00,1.53585,1.53585,1.53564,1.5357,646300002.0
2005-06-08 19:06:00,1.53582,1.53607,1.53572,1.53581,1765300004.0
2005-06-08 19:07:00,1.53597,1.53601,1.53574,1.53577,732899999.0
2005-06-08 19:08:00,1.53598,1.5361,1.53575,1.53575,1620700005.0
2005-06-08 19:09:00,1.53584,1.53618,1.53577,1.53592,1334199998.0
2005-06-08 19:10:00,1.53562,1.53613,1.53562,1.53607,861000008.0
2005-06-08 19:11:00,1.53611,1.53611,1.53582,1.53592,1389300015.0
2005-06-08 19:12:00,1.536,1.53614,1.53589,1.53597,723599999.0
2005-06-08 19:13:00,1.53612,1.5363,1.53604,1.53616,579700001.0
2005-06-08 19:14:00,1.53629,1.53633,1.53618,1.53627,323700002.0
2005-06-08 19:15:00,1.53634,1.53651,1.53627,1.53637,1429300000.0
2005-06-08 19:16:00,1.53635,1.53635,1.53616,1.53616,547800002.0
2005-06-08 19:17:00,1.53637,1.53662,1.53637,1.53654,854599994.0
2005-06-08 19:18:00,1.53658,1.53668,1.53626,1.53626,712500003.0
2005-06-08 19:19:00,1.53614,1.53636,1.53611,1.53623,881899992.0
2005-06-08 19:20:00,1.53627,1.53659,1.53614,1.53632,1165100004.0
2005-06-08 19:21:00,1.53622,1.53657,1.53622,1.53628,1125800008.0
2005-06-08 19:22:00,1.53628,1.53628,1.53614,1.53614,176000005.0
2005-06-08 19:23:00,1.5361,1.53624,1.53598,1.53613,672300001.0
2005-06-08 19:24:00,1.53604,1.53623,1.53604,1.53617,552799993.0
2005-06-08 19:25:00,1.53602,1.53615,1.53595,1.53607,942899998.0
2005-06-08 19:26:00,1.5361,1.53615,1.53596,1.53605,851199996.0
2005-06-08 19:27:00,1.53593,1.53618,1.5359,1.536,1226500005.0
2005-06-08 19:28:00,1.536,1.53619,1.5359,1.53591,380600004.0
2005-06-08 19:29:00,1.53587,1.53621,1.53584,1.53601,994599999.0
2005-06-08 19:30:00,1.536,1.5364,1.536,1.5364,1142600003.0
2005-06-08 19:31:00,1.53638,1.53659,1.53609,1.53611,1142600003.0
2005-06-08 19:32:00,1.53606,1.53649,1.53605,1.53637,616000003.0
2005-06-08 19:33:00,1.5363,1.53644,1.53598,1.53609,982400009.0
2005-06-08 19:34:00,1.53606,1.53637,1.53606,1.5362,1807700003.0
2005-06-08 19:35:00,1.53613,1.53628,1.53598,1.53613,793499995.0
2005-06-08 19:36:00,1.53591,1.53599,1.53553,1.53567,570799998.0
2005-06-08 19:37:00,1.53571,1.53583,1.53562,1.53572,410199999.0
2005-06-08 19:38:00,1.53552,1.53571,1.53549,1.53568,764200006.0
2005-06-08 19:39:00,1.53555,1.53579,1.53546,1.53546,1008300001.0
2005-06-08 19:40:00,1.53564,1.53585,1.53564,1.53578,507399993.0
2005-06-08 19:41:00,1.53578,1.53578,1.53558,1.5356,330400007.0
2005-06-08 19:42:00,1.53581,1.53586,1.53564,1.53578,735699999.0
2005-06-08 19:43:00,1.53579,1.53586,1.53564,1.53564,393399995.0
2005-06-08 19:44:00,1.53559,1.53569,1.53524,1.53534,908099997.0
2005-06-08 19:45:00,1.53525,1.53532,1.53504,1.53523,307700003.0
2005-06-08 19:46:00,1.53538,1.5354,1.53524,1.53529,824000004.0
2005-06-08 19:47:00,1.53516,1.53535,1.53516,1.53533,277800001.0
2005-06-08 19:48:00,1.53524,1.53532,1.53521,1.53526,612199999.0
2005-06-08 19:49:00,1.53525,1.53527,1.53508,1.53525,1324999998.0
2005-06-08 19:50:00,1.53504,1.53531,1.53504,1.53525,430400001.0
2005-06-08 19:51:00,1.53523,1.53525,1.53513,1.53519,504300001.0
2005-06-08 19:52:00,1.53525,1.53525,1.5351,1.53518,221600003.0
2005-06-08 19:53:00,1.53533,1.53545,1.53529,1.53531,621699998.0
2005-06-08 19:54:00,1.53534,1.53548,1.5353,1.53548,228000001.0
2005-06-08 19:55:00,1.53543,1.53553,1.53531,1.5354,800700000.0
2005-06-08 19:56:00,1.53528,1.53544,1.53512,1.53528,1411599997.0
2005-06-08 19:57:00,1.53528,1.53528,1.53508,1.53508,1533300004.0
2005-06-08 19:58:00,1.53524,1.53543,1.53509,1.53509,1573500000.0
2005-06-08 19:59:00,1.53507,1.5353,1.53507,1.53517,983899998.0
2005-06-08 20:00:00,1.53532,1.5355,1.53519,1.53529,648399997.0
2005-06-08 20:01:00,1.53516,1.53528,1.53504,1.53519,494399999.0
2005-06-08 20:02:00,1.53515,1.53521,1.53498,1.53511,410199999.0
2005-06-08 20:03:00,1.5353,1.5353,1.5352,1.53523,138499998.0
2005-06-08 20:04:00,1.53522,1.53527,1.53514,1.53516,310299998.0
2005-06-08 20:05:00,1.53524,1.53526,1.53511,1.53511,414100005.0
2005-06-08 20:06:00,1.53512,1.53513,1.53502,1.53508,435200000.0
2005-06-08 20:07:00,1.53512,1.53518,1.53501,1.53508,193799998.0
2005-06-08 20:08:00,1.53527,1.53532,1.53513,1.53513,1415500004.0
2005-06-08 20:09:00,1.5351,1.53525,1.53507,1.5352,418700000.0
2005-06-08 20:10:00,1.53508,1.53519,1.53504,1.53516,358899999.0
2005-06-08 20:11:00,1.53519,1.53527,1.53505,1.53527,900499995.0
2005-06-08 20:12:00,1.5351,1.53524,1.53505,1.53513,287599998.0
2005-06-08 20:13:00,1.53509,1.53523,1.53496,1.53507,1867800006.0
2005-06-08 20:14:00,1.53511,1.53524,1.53494,1.53518,485099998.0
2005-06-08 20:15:00,1.5352,1.53527,1.5351,1.53519,1276500004.0
2005-06-08 20:16:00,1.53527,1.53533,1.53512,1.53513,2002300005.0
2005-06-08 20:17:00,1.53523,1.53532,1.53515,1.53531,367600002.0
2005-06-08 20:18:00,1.53522,1.53529,1.53513,1.53523,474800001.0
2005-06-08 20:21:00,1.53498,1.53519,1.53498,1.53511,666599998.0
2005-06-08 20:22:00,1.53501,1.53517,1.53501,1.53515,652699998.0
2005-06-08 20:23:00,1.53494,1.53528,1.53494,1.53518,1130099996.0
2005-06-08 20:24:00,1.53525,1.53525,1.53494,1.53506,520400003.0
2005-06-08 20:25:00,1.53518,1.53521,1.53499,1.53506,1070200010.0
2005-06-08 20:26:00,1.53508,1.53515,1.53504,1.53512,289900003.0
2005-06-08 20:27:00,1.53515,1.53515,1.53497,1.53508,524500003.0
2005-06-08 20:28:00,1.5353,1.5353,1.5352,1.5352,1801800002.0
2005-06-08 20:29:00,1.5351,1.53522,1.53487,1.53487,1801800002.0
2005-06-08 20:30:00,1.535,1.5352,1.535,1.535,578100006.0
2005-06-08 20:31:00,1.5352,1.5352,1.535,1.535,578100006.0
2005-06-08 20:32:00,1.5352,1.5352,1.535,1.535,578100006.0
2005-06-08 20:33:00,1.53477,1.53493,1.53459,1.53474,578100006.0
2005-06-08 20:34:00,1.53474,1.53486,1.53456,1.53465,375100002.0
2005-06-08 20:35:00,1.53475,1.53501,1.53472,1.53492,702099999.0
2005-06-08 20:36:00,1.53474,1.53503,1.53471,1.53498,608400001.0
2005-06-08 20:37:00,1.53532,1.53543,1.53478,1.53499,786100003.0
2005-06-08 20:38:00,1.5347,1.5349,1.53467,1.5347,1703399998.0
2005-06-08 20:39:00,1.53464,1.53485,1.53464,1.53482,831500007.0
2005-06-08 20:40:00,1.53487,1.53488,1.53461,1.53461,1346700004.0
2005-06-08 20:41:00,1.53485,1.5349,1.53461,1.5349,515200001.0
2005-06-08 20:42:00,1.53485,1.5349,1.5346,1.5346,364600002.0
2005-06-08 20:43:00,1.53486,1.53515,1.53486,1.53504,1043000001.0
2005-06-08 20:44:00,1.53503,1.5351,1.53485,1.53486,1123800003.0
2005-06-08 20:45:00,1.53487,1.5351,1.53472,1.53477,1183500000.0
2005-06-08 20:46:00,1.53502,1.53518,1.53488,1.53508,487499999.0
2005-06-08 20:47:00,1.53497,1.5351,1.53485,1.5351,823800006.0
2005-06-08 20:48:00,1.5349,1.53514,1.53479,1.53483,1428100002.0
2005-06-08 20:49:00,1.53466,1.53498,1.53466,1.53493,738400000.0
2005-06-08 20:50:00,1.53488,1.535,1.53473,1.53496,2143200009.0
2005-06-08 20:51:00,1.53481,1.53495,1.53472,1.5349,360300007.0
2005-06-08 20:52:00,1.53488,1.53495,1.5347,1.53492,1560700013.0
2005-06-08 20:53:00,1.53488,1.53489,1.53465,1.53466,1499400001.0
2005-06-08 20:54:00,1.5347,1.53484,1.53459,1.53468,1120600006.0
2005-06-08 20:55:00,1.5347,1.5348,1.5347,1.5348,728399998.0
2005-06-08 20:56:00,1.5349,1.535,1.5349,1.535,1612300011.0
2005-06-08 20:57:00,1.5349,1.5349,1.5347,1.5347,1612300011.0
2005-06-08 20:58:00,1.5347,1.5349,1.5345,1.5347,1612300011.0
2005-06-08 20:59:00,1.5345,1.5347,1.5345,1.5347,1612300011.0
2005-06-08 21:00:00,1.5347,1.5347,1.5347,1.5347,1612300011.0
2005-06-08 21:01:00,1.5347,1.5347,1.5347,1.5347,1612300011.0
2005-06-08 21:02:00,1.53458,1.53474,1.53449,1.5347,1612300011.0
2005-06-08 21:03:00,1.53461,1.53478,1.53456,1.5347,1519100008.0
2005-06-08 21:04:00,1.53467,1.53467,1.53441,1.53441,143599999.0
2005-06-08 21:05:00,1.53456,1.53468,1.53451,1.53461,985700001.0
2005-06-08 21:06:00,1.53441,1.53464,1.53437,1.53461,530600003.0
2005-06-08 21:07:00,1.53461,1.53468,1.53452,1.53457,430600002.0
2005-06-08 21:08:00,1.53459,1.53471,1.53456,1.53468,379299999.0
2005-06-08 21:09:00,1.53462,1.53481,1.53455,1.53467,589800002.0
2005-06-08 21:10:00,1.53487,1.53494,1.53481,1.53484,862599998.0
2005-06-08 21:11:00,1.53489,1.53501,1.53487,1.53491,645700000.0
2005-06-08 21:12:00,1.53482,1.53492,1.53464,1.53492,281700002.0
2005-06-08 21:13:00,1.53483,1.53499,1.53483,1.53496,1163400008.0
2005-06-08 21:14:00,1.53494,1.53499,1.53478,1.53491,876999998.0
2005-06-08 21:15:00,1.53491,1.53505,1.53471,1.53487,970499995.0
2005-06-08 21:16:00,1.53461,1.53495,1.53461,1.5349,543199996.0
2005-06-08 21:17:00,1.53493,1.53508,1.53486,1.53487,1457100006.0
2005-06-08 21:18:00,1.53494,1.53502,1.53479,1.53502,577300004.0
2005-06-08 21:19:00,1.53492,1.53497,1.53472,1.53474,682800005.0
2005-06-08 21:20:00,1.5349,1.535,1.5349,1.5349,1637200001.0
2005-06-08 21:21:00,1.5347,1.5347,1.5347,1.5347,1637200001.0
2005-06-08 21:22:00,1.5344,1.53467,1.53432,1.53444,1637200001.0
2005-06-08 21:23:00,1.53446,1.53453,1.53417,1.53418,1165100010.0
2005-06-08 21:24:00,1.53432,1.53437,1.53415,1.53437,491600000.0
2005-06-08 21:25:00,1.53437,1.53441,1.53404,1.53414,1407300006.0
2005-06-08 21:26:00,1.53428,1.5343,1.53415,1.5342,495399996.0
2005-06-08 21:27:00,1.53432,1.53443,1.53427,1.53443,766300004.0
2005-06-08 21:28:00,1.53439,1.53454,1.53431,1.53434,644600000.0
2005-06-08 21:29:00,1.53441,1.53453,1.5343,1.53442,354799997.0
2005-06-08 21:30:00,1.53441,1.53457,1.53432,1.53432,373800001.0
2005-06-08 21:31:00,1.5343,1.53445,1.53426,1.5343,624400003.0
2005-06-08 21:32:00,1.53421,1.53466,1.53417,1.53437,2095400008.0
2005-06-08 21:33:00,1.53441,1.53455,1.53441,1.53445,238799999.0
2005-06-08 21:34:00,1.53356,1.53479,1.53356,1.53446,1361000005.0
2005-06-08 21:35:00,1.5345,1.53455,1.53438,1.5344,773300003.0
2005-06-08 21:36:00,1.53453,1.53453,1.53437,1.53448,295300000.0
2005-06-08 21:37:00,1.53438,1.53477,1.53433,1.5344,430700001.0
2005-06-08 21:38:00,1.53448,1.53455,1.53431,1.53448,342100004.0
2005-06-08 21:39:00,1.53446,1.53446,1.53434,1.53434,111800000.0
2005-06-08 21:40:00,1.53431,1.53445,1.53423,1.53437,731500002.0
2005-06-08 21:41:00,1.53438,1.53458,1.53425,1.53435,729700000.0
2005-06-08 21:42:00,1.53438,1.53441,1.53418,1.53418,616700002.0
2005-06-08 21:43:00,1.53431,1.53447,1.53427,1.53443,1155399994.0
2005-06-08 21:44:00,1.53443,1.53453,1.53432,1.53442,1179500007.0
2005-06-08 21:45:00,1.53438,1.53449,1.53427,1.53438,708300006.0
2005-06-08 21:46:00,1.53448,1.53457,1.53431,1.53438,1363199998.0
2005-06-08 21:47:00,1.5344,1.53458,1.53435,1.5345,1134499999.0
2005-06-08 21:48:00,1.53435,1.53453,1.5343,1.53453,493000003.0
2005-06-08 21:49:00,1.53455,1.53458,1.53436,1.53437,1082400004.0
2005-06-08 21:50:00,1.5345,1.5345,1.53432,1.5344,304899997.0
2005-06-08 21:51:00,1.5343,1.53481,1.53422,1.53451,562500006.0
2005-06-08 21:52:00,1.53438,1.53458,1.53427,1.5343,1625200002.0
2005-06-08 21:53:00,1.5344,1.53455,1.53439,1.53452,490099997.0
2005-06-08 21:54:00,1.53453,1.53453,1.53437,1.53437,241300003.0
2005-06-08 21:55:00,1.53451,1.53473,1.53413,1.53439,452300000.0
2005-06-08 21:56:00,1.53458,1.53472,1.53456,1.53458,543399999.0
2005-06-08 21:57:00,1.5346,1.53476,1.53457,1.53467,649099996.0
2005-06-08 21:58:00,1.53465,1.53465,1.5345,1.53458,847800004.0
2005-06-08 21:59:00,1.53456,1.53463,1.53447,1.5346,1243399993.0
2005-06-08 22:00:00,1.5346,1.53468,1.53446,1.53454,728000002.0
2005-06-08 22:01:00,1.53463,1.53463,1.53452,1.53452,173199998.0
2005-06-08 22:02:00,1.53458,1.53469,1.5344,1.5344,1320700005.0
2005-06-08 22:03:00,1.53465,1.53468,1.53444,1.53463,403999998.0
2005-06-08 22:04:00,1.53463,1.53463,1.53438,1.5345,689100010.0
2005-06-08 22:05:00,1.53457,1.53457,1.53439,1.53448,293700000.0
2005-06-08 22:06:00,1.53452,1.53461,1.53441,1.53457,587400001.0
2005-06-08 22:07:00,1.53438,1.53446,1.53424,1.53435,287200004.0
2005-06-08 22:08:00,1.5344,1.5345,1.53431,1.53448,318800004.0
2005-06-08 22:09:00,1.5345,1.5345,1.53432,1.5344,454800003.0
2005-06-08 22:10:00,1.53438,1.53481,1.53421,1.53467,586599999.0
2005-06-08 22:11:00,1.53455,1.53455,1.5344,1.5344,258000004.0
2005-06-08 22:12:00,1.5344,1.53452,1.53431,1.5344,690000002.0
2005-06-08 22:13:00,1.53409,1.53456,1.53409,1.53456,277500000.0
2005-06-08 22:14:00,1.53428,1.53447,1.53427,1.53442,235599998.0
2005-06-08 22:15:00,1.53437,1.53466,1.53424,1.53435,623400000.0
2005-06-08 22:16:00,1.53441,1.53441,1.53419,1.53424,328200005.0
2005-06-08 22:17:00,1.53455,1.53457,1.5345,1.53454,93500000.0
2005-06-08 22:18:00,1.53443,1.53458,1.5343,1.53452,210900000.0
2005-06-08 22:19:00,1.53429,1.5345,1.53423,1.5345,351000002.0
2005-06-08 22:20:00,1.53445,1.5345,1.53428,1.5345,259799998.0
2005-06-08 22:21:00,1.53452,1.5347,1.53442,1.53457,197900001.0
2005-06-08 22:22:00,1.53458,1.53475,1.53448,1.53468,796599995.0
2005-06-08 22:23:00,1.53455,1.53503,1.53455,1.53481,296900002.0
2005-06-08 22:24:00,1.53466,1.53475,1.53449,1.53449,352299997.0
2005-06-08 22:25:00,1.53458,1.5347,1.5344,1.5346,967999998.0
2005-06-08 22:26:00,1.5346,1.5347,1.53442,1.53465,582499998.0
2005-06-08 22:27:00,1.53451,1.5347,1.5343,1.53455,198999999.0
2005-06-08 22:28:00,1.53445,1.5347,1.53443,1.53463,683899997.0
2005-06-08 22:29:00,1.53454,1.53486,1.53454,1.5348,726900001.0
2005-06-08 22:30:00,1.53461,1.53485,1.53458,1.5348,668699994.0
2005-06-08 22:31:00,1.53477,1.53483,1.53451,1.53465,264499997.0
2005-06-08 22:32:00,1.53472,1.53493,1.53472,1.53493,234000002.0
2005-06-08 22:33:00,1.53493,1.53502,1.53473,1.53492,180100000.0
2005-06-08 22:34:00,1.535,1.5353,1.53492,1.53493,452800005.0
2005-06-08 22:35:00,1.53498,1.53505,1.5349,1.535,193800001.0
2005-06-08 22:36:00,1.535,1.53505,1.53481,1.53495,753300003.0
2005-06-08 22:37:00,1.53495,1.53503,1.53476,1.53489,381800002.0
2005-06-08 22:38:00,1.53475,1.53493,1.53461,1.53479,381500001.0
2005-06-08 22:39:00,1.53444,1.53469,1.53427,1.53457,758699999.0
2005-06-08 22:40:00,1.53447,1.53476,1.53443,1.53452,751700001.0
2005-06-08 22:41:00,1.53453,1.53477,1.53453,1.53477,584700002.0
2005-06-08 22:42:00,1.53475,1.53485,1.5346,1.53472,607199999.0
2005-06-08 22:43:00,1.53459,1.53483,1.53438,1.53469,1031300005.0
2005-06-08 22:44:00,1.5346,1.53468,1.53437,1.53456,314999999.0
2005-06-08 22:45:00,1.53456,1.5347,1.5344,1.5346,170800002.0
2005-06-08 22:46:00,1.53446,1.53462,1.53433,1.53451,255800006.0
2005-06-08 22:47:00,1.53449,1.53457,1.53441,1.53451,344900002.0
2005-06-08 22:48:00,1.53442,1.53463,1.53435,1.53463,283500002.0
2005-06-08 22:49:00,1.53473,1.53493,1.53455,1.53455,843700001.0
2005-06-08 22:50:00,1.53468,1.53468,1.53444,1.53444,334600001.0
2005-06-08 22:51:00,1.53443,1.53463,1.53437,1.53445,691399999.0
2005-06-08 22:52:00,1.53466,1.53469,1.53433,1.53439,283600000.0
2005-06-08 22:53:00,1.53475,1.53486,1.53466,1.53486,247200006.0
2005-06-08 22:54:00,1.5347,1.53488,1.5346,1.53482,349100002.0
2005-06-08 22:55:00,1.53476,1.53488,1.5347,1.53485,302099997.0
2005-06-08 22:56:00,1.53483,1.53507,1.53483,1.53493,223700001.0
2005-06-08 22:57:00,1.5348,1.53499,1.53478,1.53488,402999994.0
2005-06-08 22:58:00,1.53478,1.53492,1.53468,1.53484,280600000.0
2005-06-08 22:59:00,1.53473,1.5349,1.5344,1.5344,532699996.0
2005-06-08 23:00:00,1.53466,1.5352,1.53432,1.53432,155100000.0
2005-06-08 23:01:00,1.53497,1.5352,1.53468,1.53494,357600001.0
2005-06-08 23:02:00,1.5346,1.5351,1.53458,1.53485,309599997.0
2005-06-08 23:03:00,1.53483,1.53518,1.5348,1.53488,251399996.0
2005-06-08 23:04:00,1.53487,1.53514,1.53479,1.53499,173700000.0
2005-06-08 23:05:00,1.53514,1.53531,1.53478,1.53494,272900000.0
2005-06-08 23:06:00,1.53492,1.53516,1.53471,1.53488,301800004.0
2005-06-08 23:07:00,1.5351,1.53535,1.53497,1.53501,352900005.0
2005-06-08 23:08:00,1.53472,1.5351,1.53472,1.5349,163599996.0
2005-06-08 23:09:00,1.53502,1.53516,1.53468,1.53491,296500002.0
2005-06-08 23:10:00,1.53505,1.53505,1.53479,1.53486,341800000.0
2005-06-08 23:11:00,1.535,1.53515,1.53484,1.53497,386800005.0
2005-06-08 23:12:00,1.53475,1.53518,1.53475,1.53498,294900003.0
2005-06-08 23:13:00,1.53495,1.53531,1.53491,1.53518,302000001.0
2005-06-08 23:14:00,1.53484,1.53523,1.53484,1.53503,347299995.0
2005-06-08 23:15:00,1.53502,1.53516,1.53484,1.53494,434599999.0
2005-06-08 23:16:00,1.53481,1.53528,1.53461,1.53528,325300003.0
2005-06-08 23:17:00,1.53505,1.5352,1.53471,1.535,291699999.0
2005-06-08 23:18:00,1.5351,1.53525,1.53479,1.53494,358699996.0
2005-06-08 23:19:00,1.53512,1.5352,1.53473,1.53489,303900003.0
2005-06-08 23:20:00,1.53489,1.5353,1.53489,1.53519,183100001.0
2005-06-08 23:21:00,1.53508,1.53532,1.53502,1.5352,339100000.0
2005-06-08 23:22:00,1.53515,1.53518,1.53493,1.53518,412200001.0
2005-06-08 23:23:00,1.53493,1.53532,1.53493,1.53532,216000000.0
2005-06-08 23:24:00,1.53503,1.53523,1.53488,1.53523,284600000.0
2005-06-08 23:25:00,1.53509,1.5353,1.53469,1.53527,377600004.0
2005-06-08 23:26:00,1.53488,1.53525,1.53479,1.53509,242899998.0
2005-06-08 23:27:00,1.5351,1.53524,1.53486,1.53488,407999996.0
2005-06-08 23:28:00,1.53504,1.53526,1.53489,1.53506,273300004.0
2005-06-08 23:29:00,1.53505,1.5352,1.53462,1.53472,413300000.0
2005-06-08 23:30:00,1.53482,1.5349,1.5346,1.53474,270300005.0
2005-06-08 23:31:00,1.5347,1.53485,1.53469,1.53485,315800002.0
2005-06-08 23:32:00,1.53475,1.5348,1.53445,1.53463,405699997.0
2005-06-08 23:33:00,1.53476,1.53476,1.53464,1.53464,166899998.0
2005-06-08 23:34:00,1.53468,1.53475,1.5346,1.5347,123800001.0
2005-06-08 23:35:00,1.53477,1.53483,1.53469,1.53471,147900002.0
2005-06-08 23:36:00,1.53487,1.53487,1.53447,1.5346,221399994.0
2005-06-08 23:37:00,1.53453,1.53457,1.53444,1.53446,77900001.0
2005-06-08 23:38:00,1.53454,1.53462,1.53432,1.53449,194300001.0
2005-06-08 23:39:00,1.53459,1.53459,1.53438,1.53443,286000005.0
2005-06-08 23:40:00,1.53443,1.53455,1.53436,1.5345,311499998.0
2005-06-08 23:41:00,1.53448,1.53455,1.53434,1.5345,245100002.0
2005-06-08 23:42:00,1.53451,1.53462,1.53437,1.53437,388399994.0
2005-06-08 23:43:00,1.53446,1.53456,1.5344,1.53447,51100001.0
2005-06-08 23:44:00,1.5342,1.53444,1.5342,1.53444,316400002.0
2005-06-08 23:45:00,1.53437,1.53445,1.53427,1.53437,139000000.0
2005-06-08 23:46:00,1.53437,1.53452,1.53428,1.53434,182900002.0
2005-06-08 23:47:00,1.53437,1.53467,1.53413,1.53413,157399997.0
2005-06-08 23:48:00,1.5345,1.5345,1.53436,1.53436,87700000.0
2005-06-08 23:49:00,1.5345,1.53457,1.53432,1.53445,164600001.0
2005-06-08 23:50:00,1.5345,1.53455,1.5344,1.53448,133500001.0
2005-06-08 23:51:00,1.5345,1.53455,1.5344,1.5344,253300002.0
2005-06-08 23:52:00,1.53452,1.53455,1.53429,1.53446,160499998.0
2005-06-08 23:53:00,1.53447,1.53455,1.53429,1.53448,164899997.0
2005-06-08 23:54:00,1.53448,1.53452,1.53421,1.53421,187800000.0
2005-06-08 23:55:00,1.5345,1.5345,1.53432,1.53432,33100000.0
2005-06-08 23:56:00,1.53448,1.53448,1.53436,1.53436,33500000.0
2005-06-08 23:57:00,1.5345,1.53458,1.53433,1.53445,286600000.0
2005-06-08 23:58:00,1.53482,1.53493,1.53436,1.53462,365099996.0
2005-06-08 23:59:00,1.53442,1.53455,1.53442,1.53455,96599998.0
2005-06-09 00:00:00,1.53447,1.53484,1.53436,1.53472,309700003.0
2005-06-09 00:01:00,1.53445,1.53445,1.5343,1.5343,88600001.0
2005-06-09 00:02:00,1.53436,1.53455,1.53436,1.53455,159800002.0
2005-06-09 00:03:00,1.53442,1.53449,1.53442,1.53448,87900002.0
2005-06-09 00:04:00,1.53437,1.5344,1.53424,1.53429,126500000.0
2005-06-09 00:05:00,1.53416,1.53445,1.53416,1.53433,232599998.0
2005-06-09 00:06:00,1.53435,1.53435,1.5342,1.5342,73500002.0
2005-06-09 00:07:00,1.53424,1.53451,1.53418,1.53451,290099998.0
2005-06-09 00:08:00,1.53444,1.53444,1.53431,1.53434,99400000.0
2005-06-09 00:09:00,1.53445,1.53445,1.53421,1.53426,198200002.0
2005-06-09 00:10:00,1.5344,1.53445,1.5344,1.53445,34400000.0
2005-06-09 00:11:00,1.53445,1.53453,1.53435,1.53435,269099998.0
2005-06-09 00:12:00,1.53467,1.5348,1.53443,1.53463,202600001.0
2005-06-09 00:13:00,1.53436,1.53445,1.53422,1.53435,124599999.0
2005-06-09 00:14:00,1.53436,1.5346,1.53421,1.5344,401200001.0
2005-06-09 00:15:00,1.5343,1.5344,1.5343,1.5344,87000001.0
2005-06-09 00:16:00,1.5343,1.5344,1.5343,1.5344,84799997.0
2005-06-09 00:17:00,1.53452,1.53485,1.53426,1.53455,426999999.0
2005-06-09 00:18:00,1.53424,1.53448,1.5342,1.53448,307700000.0
2005-06-09 00:19:00,1.53438,1.53443,1.53427,1.53431,265899999.0
2005-06-09 00:20:00,1.53437,1.53448,1.53418,1.5344,312200003.0
2005-06-09 00:21:00,1.53434,1.5345,1.53424,1.53437,312500000.0
2005-06-09 00:22:00,1.53435,1.5344,1.53421,1.53429,157300000.0
2005-06-09 00:23:00,1.53469,1.53485,1.53432,1.53432,228299999.0
2005-06-09 00:24:00,1.53429,1.53445,1.53416,1.53432,270400001.0
2005-06-09 00:25:00,1.5344,1.53445,1.53421,1.53437,230700000.0
2005-06-09 00:26:00,1.5347,1.5349,1.53453,1.53473,206000002.0
2005-06-09 00:27:00,1.5343,1.5344,1.5343,1.5344,12000000.0
2005-06-09 00:28:00,1.53445,1.53445,1.53426,1.53437,209099996.0
2005-06-09 00:29:00,1.53445,1.53493,1.53435,1.53443,619100001.0
2005-06-09 00:30:00,1.53437,1.53445,1.53425,1.5344,376699998.0
2005-06-09 00:31:00,1.53431,1.53448,1.53431,1.53435,199700002.0
2005-06-09 00:32:00,1.5346,1.53471,1.53438,1.53451,330800000.0
2005-06-09 00:33:00,1.5344,1.53445,1.53429,1.53431,255800005.0
2005-06-09 00:34:00,1.53426,1.53445,1.53418,1.53432,237899998.0
2005-06-09 00:35:00,1.53432,1.53443,1.53421,1.53435,396300000.0
2005-06-09 00:36:00,1.53429,1.5344,1.53413,1.53425,279700001.0
2005-06-09 00:37:00,1.53455,1.53482,1.53425,1.53445,417799996.0
2005-06-09 00:38:00,1.53436,1.53443,1.53436,1.53443,25600000.0
2005-06-09 00:39:00,1.53434,1.53446,1.53434,1.5344,29300000.0
2005-06-09 00:40:00,1.53477,1.5349,1.53443,1.53443,418400006.0
2005-06-09 00:41:00,1.53455,1.53455,1.53442,1.53442,170999996.0
2005-06-09 00:42:00,1.5345,1.53455,1.53436,1.53436,333200001.0
2005-06-09 00:43:00,1.5345,1.53455,1.53428,1.53448,321600003.0
2005-06-09 00:44:00,1.53444,1.53457,1.53439,1.53448,281300003.0
2005-06-09 00:45:00,1.53437,1.53452,1.5343,1.53435,311000000.0
2005-06-09 00:46:00,1.53445,1.53455,1.53432,1.53439,163900001.0
2005-06-09 00:47:00,1.53464,1.53487,1.53452,1.53469,431099995.0
2005-06-09 00:48:00,1.53449,1.53457,1.5344,1.5345,410600003.0
2005-06-09 00:49:00,1.53429,1.53455,1.53429,1.53438,238700001.0
2005-06-09 00:50:00,1.53436,1.53449,1.53421,1.5343,206600003.0
2005-06-09 00:51:00,1.5341,1.53449,1.5341,1.53448,199100004.0
2005-06-09 00:52:00,1.53433,1.53443,1.53413,1.53437,209400001.0
2005-06-09 00:53:00,1.53424,1.53445,1.53423,1.53432,96700001.0
2005-06-09 00:54:00,1.53443,1.53447,1.53422,1.53435,326000004.0
2005-06-09 00:55:00,1.5345,1.53457,1.53433,1.5344,333100001.0
2005-06-09 00:56:00,1.53442,1.53445,1.5343,1.53432,191100000.0
2005-06-09 00:57:00,1.53398,1.53447,1.53398,1.53418,265200001.0
2005-06-09 00:58:00,1.53438,1.53445,1.53411,1.53436,214200004.0
2005-06-09 00:59:00,1.53446,1.53464,1.53425,1.53436,458600007.0
2005-06-09 01:00:00,1.53438,1.53445,1.53427,1.53431,246800000.0
2005-06-09 01:01:00,1.53475,1.53475,1.53445,1.53463,355800004.0
2005-06-09 01:02:00,1.5344,1.53445,1.5343,1.53438,215599998.0
2005-06-09 01:03:00,1.5343,1.53445,1.53416,1.53434,126299999.0
2005-06-09 01:04:00,1.53465,1.53475,1.53417,1.53473,389099997.0
2005-06-09 01:05:00,1.5344,1.53445,1.53426,1.53426,307499996.0
2005-06-09 01:06:00,1.53429,1.53443,1.53418,1.53433,299999998.0
2005-06-09 01:07:00,1.5346,1.53472,1.53436,1.53436,246300004.0
2005-06-09 01:08:00,1.53429,1.53442,1.53425,1.53442,177500001.0
2005-06-09 01:09:00,1.53438,1.53445,1.53429,1.53434,142299999.0
2005-06-09 01:10:00,1.53438,1.53445,1.53429,1.5344,260900002.0
2005-06-09 01:11:00,1.53445,1.53445,1.5344,1.5344,26399999.0
2005-06-09 01:12:00,1.53438,1.53445,1.53423,1.53423,218099999.0
2005-06-09 01:13:00,1.53428,1.5347,1.53418,1.53433,465799994.0
2005-06-09 01:14:00,1.53432,1.53448,1.53431,1.53445,414799999.0
2005-06-09 01:15:00,1.5344,1.53484,1.53426,1.53471,258999999.0
2005-06-09 01:16:00,1.5342,1.53435,1.5342,1.53435,107800002.0
2005-06-09 01:17:00,1.5344,1.53443,1.53393,1.53393,367700000.0
2005-06-09 01:18:00,1.53427,1.53441,1.53426,1.53438,271200003.0
2005-06-09 01:19:00,1.53445,1.53445,1.53422,1.53429,268500002.0
2005-06-09 01:20:00,1.53413,1.53465,1.5341,1.53459,285600002.0
2005-06-09 01:21:00,1.53438,1.53445,1.5343,1.5344,200500002.0
2005-06-09 01:22:00,1.53438,1.53464,1.53421,1.53445,293600002.0
2005-06-09 01:23:00,1.5344,1.5344,1.5343,1.5343,55000000.0
2005-06-09 01:24:00,1.53421,1.53437,1.53421,1.53437,84500001.0
2005-06-09 01:25:00,1.5343,1.5343,1.5341,1.5341,56700001.0
2005-06-09 01:26:00,1.53443,1.53446,1.53433,1.53435,165500001.0
2005-06-09 01:27:00,1.53426,1.5345,1.53412,1.53423,434599999.0
2005-06-09 01:28:00,1.5342,1.5344,1.5342,1.53433,185000003.0
2005-06-09 01:29:00,1.53432,1.53436,1.53417,1.53418,185700002.0
2005-06-09 01:30:00,1.53429,1.5344,1.53425,1.53437,86299999.0
2005-06-09 01:31:00,1.5344,1.5344,1.53425,1.53425,61600000.0
2005-06-09 01:32:00,1.5341,1.53426,1.53366,1.53416,402799996.0
2005-06-09 01:33:00,1.53425,1.53435,1.5342,1.53435,343500003.0
2005-06-09 01:34:00,1.5343,1.53445,1.53409,1.53435,340200005.0
2005-06-09 01:35:00,1.53411,1.53428,1.53409,1.53422,39200000.0
2005-06-09 01:36:00,1.53415,1.53438,1.53414,1.53433,276800000.0
2005-06-09 01:37:00,1.53427,1.53435,1.53415,1.5342,188400002.0
2005-06-09 01:38:00,1.53453,1.5346,1.53415,1.53439,401700007.0
2005-06-09 01:39:00,1.53412,1.53425,1.53396,1.53408,370800003.0
2005-06-09 01:40:00,1.53404,1.53418,1.53403,1.53418,202100003.0
2005-06-09 01:41:00,1.53428,1.53435,1.53417,1.5343,262900001.0
2005-06-09 01:42:00,1.53422,1.53438,1.53422,1.53432,220499997.0
2005-06-09 01:43:00,1.53423,1.53441,1.53423,1.53431,151099997.0
2005-06-09 01:44:00,1.5343,1.53435,1.5343,1.53435,69500002.0
2005-06-09 01:45:00,1.53435,1.53435,1.5343,1.5343,39900002.0
2005-06-09 01:46:00,1.5339,1.53477,1.5339,1.53477,219700001.0
2005-06-09 01:47:00,1.53438,1.53441,1.53425,1.53425,161800000.0
2005-06-09 01:48:00,1.53428,1.53441,1.53424,1.53427,189400000.0
2005-06-09 01:49:00,1.5344,1.5344,1.53408,1.53424,316299999.0
2005-06-09 01:50:00,1.53442,1.53442,1.53419,1.53423,231799997.0
2005-06-09 01:51:00,1.5344,1.5344,1.5343,1.5343,107000000.0
2005-06-09 01:52:00,1.53428,1.53443,1.53416,1.53443,116800000.0
2005-06-09 01:53:00,1.53434,1.53448,1.53426,1.53435,209299997.0
2005-06-09 01:54:00,1.53448,1.53448,1.53426,1.5343,182000000.0
2005-06-09 01:55:00,1.53458,1.53474,1.53399,1.5342,269800001.0
2005-06-09 01:56:00,1.5342,1.53435,1.5342,1.53435,44000000.0
2005-06-09 01:57:00,1.53461,1.53477,1.53438,1.5344,226000000.0
2005-06-09 01:58:00,1.5343,1.53445,1.53425,1.53435,254199999.0
2005-06-09 01:59:00,1.53424,1.53445,1.53424,1.53445,144000003.0
2005-06-09 02:00:00,1.53453,1.53471,1.5343,1.53435,311099999.0
2005-06-09 02:01:00,1.53444,1.5345,1.53428,1.53439,287300003.0
2005-06-09 02:02:00,1.53443,1.53444,1.53408,1.53421,385200003.0
2005-06-09 02:03:00,1.53418,1.53425,1.53406,1.53418,337499996.0
2005-06-09 02:04:00,1.53418,1.53425,1.53403,1.53425,332100003.0
2005-06-09 02:05:00,1.5341,1.53425,1.53396,1.53412,183599997.0
2005-06-09 02:06:00,1.53412,1.53434,1.53412,1.53434,237100001.0
2005-06-09 02:07:00,1.53418,1.5343,1.53405,1.53421,428500002.0
2005-06-09 02:08:00,1.53419,1.53429,1.53392,1.53392,293799997.0
2005-06-09 02:09:00,1.53414,1.53425,1.53405,1.53405,124699999.0
2005-06-09 02:10:00,1.53423,1.53437,1.53404,1.53433,295999999.0
2005-06-09 02:11:00,1.5342,1.5342,1.53391,1.53398,334700001.0
2005-06-09 02:12:00,1.53418,1.53422,1.53407,1.53413,97199997.0
2005-06-09 02:13:00,1.53419,1.5343,1.53415,1.53415,209599999.0
2005-06-09 02:14:00,1.53411,1.53433,1.53408,1.53433,186199999.0
2005-06-09 02:15:00,1.53426,1.53427,1.53404,1.53404,235599996.0
2005-06-09 02:16:00,1.53418,1.5342,1.53397,1.53418,333499997.0
2005-06-09 02:17:00,1.5341,1.53421,1.534,1.53416,319500005.0
2005-06-09 02:18:00,1.53402,1.53423,1.53402,1.53407,210299998.0
2005-06-09 02:19:00,1.53413,1.53426,1.53393,1.53418,396799996.0
2005-06-09 02:20:00,1.53408,1.53425,1.53404,1.53417,315300004.0
2005-06-09 02:21:00,1.5342,1.53427,1.53401,1.53407,375399999.0
2005-06-09 02:22:00,1.53404,1.53421,1.53404,1.53418,346799996.0
2005-06-09 02:23:00,1.53413,1.53422,1.53395,1.53411,273400004.0
2005-06-09 02:24:00,1.5342,1.53442,1.53401,1.53425,286899997.0
2005-06-09 02:25:00,1.53409,1.53415,1.53405,1.53412,105400002.0
2005-06-09 02:26:00,1.53412,1.53417,1.53402,1.53402,296600001.0
2005-06-09 02:27:00,1.53415,1.53415,1.5339,1.5339,122699999.0
2005-06-09 02:28:00,1.53389,1.53415,1.53389,1.53405,353900002.0
2005-06-09 02:29:00,1.53389,1.53415,1.53385,1.53415,275999997.0
2005-06-09 02:30:00,1.53383,1.53415,1.53383,1.53415,189700004.0
2005-06-09 02:31:00,1.53412,1.53444,1.53393,1.53393,168300003.0
2005-06-09 02:32:00,1.53402,1.53415,1.53392,1.53399,254200002.0
2005-06-09 02:33:00,1.53414,1.53416,1.53404,1.53406,100199997.0
2005-06-09 02:34:00,1.53408,1.53451,1.53408,1.5344,266400001.0
2005-06-09 02:35:00,1.53424,1.53428,1.53405,1.53422,518500001.0
2005-06-09 02:36:00,1.53417,1.53433,1.53403,1.53421,152599999.0
2005-06-09 02:37:00,1.53417,1.53432,1.53406,1.53417,325200002.0
2005-06-09 02:38:00,1.53403,1.53415,1.53403,1.53408,47199999.0
2005-06-09 02:39:00,1.53405,1.53438,1.53389,1.53421,324199995.0
2005-06-09 02:40:00,1.53417,1.53417,1.53414,1.53414,47500002.0
2005-06-09 02:41:00,1.53397,1.5342,1.53397,1.53407,386300004.0
2005-06-09 02:42:00,1.5341,1.53415,1.53394,1.53399,275800003.0
2005-06-09 02:43:00,1.53419,1.53421,1.53414,1.53416,79800000.0
2005-06-09 02:44:00,1.5342,1.53425,1.53412,1.53419,78399999.0
2005-06-09 02:45:00,1.53427,1.53445,1.534,1.53418,304699999.0
2005-06-09 02:46:00,1.53404,1.53418,1.53396,1.53412,106900002.0
2005-06-09 02:47:00,1.53415,1.53425,1.53399,1.53417,456200002.0
2005-06-09 02:48:00,1.53422,1.53422,1.53395,1.53406,298800002.0
2005-06-09 02:49:00,1.53406,1.53418,1.53406,1.53418,24000000.0
2005-06-09 02:50:00,1.53412,1.53425,1.53412,1.53425,69600000.0
2005-06-09 02:51:00,1.53425,1.53425,1.53407,1.53413,339699997.0
2005-06-09 02:52:00,1.53383,1.53459,1.53382,1.53423,479099999.0
2005-06-09 02:53:00,1.53418,1.53425,1.53405,1.5342,225300000.0
2005-06-09 02:54:00,1.53407,1.53419,1.53407,1.53419,93500000.0
2005-06-09 02:55:00,1.53402,1.53416,1.53396,1.53406,368200003.0
2005-06-09 02:56:00,1.53398,1.5341,1.5339,1.53405,121400001.0
2005-06-09 02:57:00,1.53412,1.53422,1.53392,1.53418,267199994.0
2005-06-09 02:58:00,1.53423,1.53433,1.53416,1.53419,131999999.0
2005-06-09 02:59:00,1.53435,1.53438,1.53421,1.53425,224999996.0
2005-06-09 03:00:00,1.53438,1.5345,1.53427,1.53435,331999999.0
2005-06-09 03:01:00,1.53427,1.5344,1.53414,1.53423,456600004.0
2005-06-09 03:02:00,1.53423,1.53433,1.53396,1.53396,167900001.0
2005-06-09 03:03:00,1.5343,1.53468,1.53419,1.53468,368900002.0
2005-06-09 03:04:00,1.53418,1.5343,1.53412,1.53425,41600000.0
2005-06-09 03:05:00,1.5343,1.5343,1.5342,1.5342,31300000.0
2005-06-09 03:06:00,1.53429,1.53458,1.53429,1.53452,317799998.0
2005-06-09 03:07:00,1.53443,1.53448,1.53429,1.53436,230500002.0
2005-06-09 03:08:00,1.53438,1.53457,1.53435,1.53457,190499998.0
2005-06-09 03:09:00,1.53459,1.53459,1.53434,1.53434,198100002.0
2005-06-09 03:10:00,1.53441,1.53461,1.53432,1.53451,483300001.0
2005-06-09 03:11:00,1.53426,1.53445,1.53416,1.5344,386700000.0
2005-06-09 03:12:00,1.53428,1.53447,1.53417,1.53447,228500006.0
2005-06-09 03:13:00,1.53441,1.53448,1.53428,1.53441,251300003.0
2005-06-09 03:14:00,1.53435,1.53461,1.53435,1.53456,218100002.0
2005-06-09 03:15:00,1.53435,1.53457,1.53435,1.53457,166599999.0
2005-06-09 03:16:00,1.53459,1.53481,1.53431,1.53439,485699999.0
2005-06-09 03:17:00,1.53455,1.53455,1.53436,1.53436,195100000.0
2005-06-09 03:18:00,1.53413,1.53485,1.53413,1.53485,354700002.0
2005-06-09 03:19:00,1.53443,1.53451,1.53433,1.53445,221000004.0
2005-06-09 03:20:00,1.53447,1.53458,1.53431,1.53442,349899999.0
2005-06-09 03:21:00,1.53459,1.53459,1.5344,1.53452,213599999.0
2005-06-09 03:22:00,1.53435,1.53453,1.53431,1.53446,251800002.0
2005-06-09 03:23:00,1.53447,1.53447,1.53422,1.53422,180800004.0
2005-06-09 03:24:00,1.53431,1.53443,1.53427,1.53428,327999997.0
2005-06-09 03:25:00,1.53422,1.53439,1.53413,1.53431,177200000.0
2005-06-09 03:26:00,1.53424,1.53437,1.53424,1.53437,52099998.0
2005-06-09 03:27:00,1.5344,1.5344,1.5343,1.5343,94200002.0
2005-06-09 03:28:00,1.53465,1.53486,1.53432,1.53468,378800002.0
2005-06-09 03:29:00,1.53435,1.53448,1.53425,1.5344,35200000.0
2005-06-09 03:30:00,1.53426,1.53438,1.53426,1.53438,30399999.0
2005-06-09 03:31:00,1.5343,1.5344,1.5343,1.5344,72700000.0
2005-06-09 03:32:00,1.53433,1.53448,1.5342,1.53437,381100004.0
2005-06-09 03:33:00,1.53435,1.53443,1.53416,1.53438,320299998.0
2005-06-09 03:34:00,1.53445,1.53445,1.53423,1.53438,382000002.0
2005-06-09 03:35:00,1.53437,1.53437,1.53424,1.53434,117599999.0
2005-06-09 03:36:00,1.53432,1.53447,1.53426,1.53435,155699999.0
2005-06-09 03:37:00,1.53427,1.53458,1.53427,1.53443,310100002.0
2005-06-09 03:38:00,1.53438,1.53445,1.53432,1.5344,97500002.0
2005-06-09 03:39:00,1.53428,1.53436,1.53414,1.53436,285100003.0
2005-06-09 03:40:00,1.53426,1.53435,1.53404,1.53425,338100002.0
2005-06-09 03:41:00,1.53422,1.5343,1.53405,1.53418,265300001.0
2005-06-09 03:42:00,1.53432,1.53443,1.53424,1.5343,458400002.0
2005-06-09 03:43:00,1.53447,1.53451,1.53431,1.53437,362599997.0
2005-06-09 03:44:00,1.5344,1.53452,1.5343,1.53444,84700002.0
2005-06-09 03:45:00,1.53454,1.53454,1.5343,1.53436,539199998.0
2005-06-09 03:46:00,1.53452,1.53456,1.53436,1.53436,314900001.0
2005-06-09 03:47:00,1.53458,1.53464,1.53444,1.53446,360400004.0
2005-06-09 03:48:00,1.53445,1.53445,1.53422,1.53422,75599999.0
2005-06-09 03:49:00,1.53437,1.53444,1.53419,1.53433,174000000.0
2005-06-09 03:50:00,1.53438,1.53448,1.53438,1.53447,122300000.0
2005-06-09 03:51:00,1.53445,1.53447,1.53433,1.53439,208500005.0
2005-06-09 03:52:00,1.53435,1.5344,1.53422,1.53423,104399999.0
2005-06-09 03:53:00,1.5344,1.53445,1.53432,1.53438,107799999.0
2005-06-09 03:54:00,1.53445,1.53445,1.5344,1.5344,73699999.0
2005-06-09 03:55:00,1.53432,1.53432,1.53415,1.53415,26400001.0
2005-06-09 03:56:00,1.5342,1.53445,1.5342,1.53445,221000001.0
2005-06-09 03:57:00,1.5344,1.53445,1.5344,1.53445,48800001.0
2005-06-09 03:58:00,1.5344,1.53448,1.53422,1.53422,391499999.0
2005-06-09 03:59:00,1.53437,1.53447,1.53424,1.5343,341000003.0
2005-06-09 04:00:00,1.53436,1.53466,1.53422,1.53448,186500002.0
2005-06-09 04:01:00,1.53429,1.53448,1.53424,1.53438,395100000.0
2005-06-09 04:02:00,1.5344,1.53448,1.53432,1.5344,208599998.0
2005-06-09 04:03:00,1.53435,1.53448,1.53421,1.53421,158799998.0
2005-06-09 04:04:00,1.53443,1.53478,1.53428,1.53475,268800000.0
2005-06-09 04:05:00,1.53443,1.53452,1.53432,1.53448,339600000.0
2005-06-09 04:06:00,1.53428,1.53444,1.53422,1.53444,458400000.0
2005-06-09 04:07:00,1.5344,1.53445,1.53416,1.53437,290500002.0
2005-06-09 04:08:00,1.53428,1.53445,1.53422,1.53445,217299999.0
2005-06-09 04:09:00,1.53424,1.53444,1.53405,1.53429,321000002.0
2005-06-09 04:10:00,1.53439,1.5344,1.53428,1.53428,322300006.0
2005-06-09 04:11:00,1.5343,1.53439,1.53406,1.53406,393699997.0
2005-06-09 04:12:00,1.53423,1.53423,1.53409,1.53409,48000000.0
2005-06-09 04:13:00,1.5341,1.53421,1.53392,1.53414,234100000.0
2005-06-09 04:14:00,1.53415,1.53415,1.53394,1.53405,100800002.0
2005-06-09 04:15:00,1.53406,1.53422,1.53401,1.53417,304899997.0
2005-06-09 04:16:00,1.53409,1.53423,1.53394,1.53418,416599999.0
2005-06-09 04:17:00,1.53428,1.53446,1.53414,1.5344,269399996.0
2005-06-09 04:18:00,1.53421,1.53439,1.53406,1.53422,446200007.0
2005-06-09 04:19:00,1.5341,1.53428,1.53406,1.53425,337100001.0
2005-06-09 04:20:00,1.53423,1.53432,1.53402,1.53403,275600000.0
2005-06-09 04:21:00,1.5343,1.5343,1.53408,1.5341,159199997.0
2005-06-09 04:22:00,1.53415,1.53416,1.53396,1.53398,207500003.0
2005-06-09 04:23:00,1.53405,1.5342,1.5339,1.53404,365500002.0
2005-06-09 04:24:00,1.53418,1.53422,1.53397,1.53402,261300003.0
2005-06-09 04:25:00,1.53415,1.53415,1.53387,1.53396,273000001.0
2005-06-09 04:26:00,1.53403,1.53412,1.53387,1.53403,322400001.0
2005-06-09 04:27:00,1.53405,1.53405,1.534,1.534,76700002.0
2005-06-09 04:28:00,1.53393,1.53399,1.53382,1.53392,83900000.0
2005-06-09 04:29:00,1.53382,1.53394,1.53366,1.53383,237099998.0
2005-06-09 04:30:00,1.53369,1.53387,1.53365,1.53378,266799999.0
2005-06-09 04:31:00,1.53383,1.53385,1.53368,1.5337,395800005.0
2005-06-09 04:32:00,1.53381,1.53392,1.53373,1.53384,153400002.0
2005-06-09 04:33:00,1.53386,1.53392,1.53378,1.53387,83900001.0
2005-06-09 04:34:00,1.5338,1.5338,1.5337,1.5337,28800000.0
2005-06-09 04:35:00,1.5338,1.53385,1.53355,1.53377,162800001.0
2005-06-09 04:36:00,1.53385,1.53385,1.5338,1.5338,56800002.0
2005-06-09 04:37:00,1.53407,1.53415,1.53363,1.53363,293900007.0
2005-06-09 04:38:00,1.53369,1.53385,1.53369,1.53385,233200003.0
2005-06-09 04:39:00,1.5338,1.53388,1.53365,1.53376,258900004.0
2005-06-09 04:40:00,1.53395,1.53395,1.53375,1.53375,220400002.0
2005-06-09 04:41:00,1.5339,1.5339,1.53371,1.53371,132600002.0
2005-06-09 04:42:00,1.53382,1.53395,1.5338,1.5339,452600002.0
2005-06-09 04:43:00,1.53386,1.53398,1.53373,1.53373,78499999.0
2005-06-09 04:44:00,1.53394,1.53414,1.53386,1.53401,345299999.0
2005-06-09 04:45:00,1.53372,1.53395,1.53367,1.53383,164100000.0
2005-06-09 04:46:00,1.5338,1.5339,1.5338,1.5339,73500000.0
2005-06-09 04:47:00,1.5339,1.53395,1.5337,1.53382,245499998.0
2005-06-09 04:48:00,1.53381,1.53391,1.53368,1.53381,312500001.0
2005-06-09 04:49:00,1.53388,1.53388,1.53365,1.5337,304600000.0
2005-06-09 04:50:00,1.53361,1.5338,1.5336,1.53373,281000002.0
2005-06-09 04:51:00,1.53361,1.53386,1.53353,1.53376,210200001.0
2005-06-09 04:52:00,1.53394,1.53394,1.53368,1.53382,172100002.0
2005-06-09 04:53:00,1.53356,1.53388,1.53356,1.53388,85099999.0
2005-06-09 04:54:00,1.5338,1.5338,1.53359,1.53365,119400000.0
2005-06-09 04:55:00,1.53362,1.5338,1.53362,1.5338,138899999.0
2005-06-09 04:56:00,1.53365,1.53377,1.53365,1.53373,87000001.0
2005-06-09 04:57:00,1.5337,1.53375,1.53355,1.53368,185100000.0
2005-06-09 04:58:00,1.53363,1.53375,1.53354,1.5337,543400003.0
2005-06-09 04:59:00,1.53377,1.53382,1.53351,1.5336,350000003.0
2005-06-09 05:00:00,1.53365,1.53406,1.53354,1.53385,350799999.0
2005-06-09 05:01:00,1.5337,1.5337,1.53355,1.53363,148500001.0
2005-06-09 05:02:00,1.53333,1.5336,1.53333,1.53358,265900000.0
2005-06-09 05:03:00,1.53362,1.53362,1.53339,1.53342,304300001.0
2005-06-09 05:04:00,1.5336,1.5336,1.53333,1.53333,139700001.0
2005-06-09 05:05:00,1.53352,1.5337,1.53342,1.53342,310800003.0
2005-06-09 05:06:00,1.5336,1.53378,1.53342,1.53342,431200002.0
2005-06-09 05:07:00,1.53352,1.53359,1.53339,1.5335,204400000.0
2005-06-09 05:08:00,1.53343,1.53361,1.53334,1.53344,370499996.0
2005-06-09 05:09:00,1.53354,1.53354,1.53339,1.53339,16700000.0
2005-06-09 05:10:00,1.5335,1.5335,1.53336,1.53336,91800001.0
2005-06-09 05:11:00,1.53357,1.53357,1.5333,1.53345,198400001.0
2005-06-09 05:12:00,1.53336,1.53355,1.53331,1.53355,357299999.0
2005-06-09 05:13:00,1.53362,1.5339,1.53354,1.5339,232900001.0
2005-06-09 05:14:00,1.53342,1.53357,1.53341,1.5335,300500000.0
2005-06-09 05:15:00,1.53348,1.53348,1.53335,1.53335,29500000.0
2005-06-09 05:16:00,1.5336,1.53383,1.5334,1.53362,412100003.0
2005-06-09 05:17:00,1.53348,1.53355,1.53342,1.53342,67099999.0
2005-06-09 05:18:00,1.53347,1.53355,1.53336,1.53336,233299999.0
2005-06-09 05:19:00,1.53356,1.53367,1.53341,1.53352,289899999.0
2005-06-09 05:20:00,1.53349,1.53371,1.53349,1.53359,277199996.0
2005-06-09 05:21:00,1.53362,1.53374,1.53342,1.53342,325000001.0
2005-06-09 05:22:00,1.53372,1.53381,1.53362,1.53363,307600001.0
2005-06-09 05:23:00,1.53375,1.53385,1.53365,1.53373,72700002.0
2005-06-09 05:24:00,1.53361,1.53395,1.53361,1.53392,337499993.0
2005-06-09 05:25:00,1.53377,1.53395,1.5337,1.5339,443699997.0
2005-06-09 05:26:00,1.53382,1.53395,1.53382,1.53395,107899996.0
2005-06-09 05:27:00,1.53369,1.53395,1.53369,1.53387,347199998.0
2005-06-09 05:28:00,1.53395,1.53395,1.5339,1.5339,90299999.0
2005-06-09 05:29:00,1.53403,1.53422,1.53384,1.53399,319600003.0
2005-06-09 05:30:00,1.53383,1.53383,1.53367,1.53367,65000000.0
2005-06-09 05:31:00,1.53357,1.53378,1.53346,1.53368,328699999.0
2005-06-09 05:32:00,1.53363,1.53384,1.53363,1.53379,267899999.0
2005-06-09 05:33:00,1.53375,1.5339,1.5336,1.53375,221500000.0
2005-06-09 05:34:00,1.53371,1.53382,1.53354,1.53374,288300002.0
2005-06-09 05:35:00,1.53375,1.53382,1.53364,1.53382,143800000.0
2005-06-09 05:36:00,1.53363,1.53388,1.53362,1.53385,385900001.0
2005-06-09 05:37:00,1.53388,1.53394,1.53368,1.5337,253099999.0
2005-06-09 05:38:00,1.53397,1.53397,1.53395,1.53395,20000000.0
2005-06-09 05:39:00,1.53385,1.53395,1.53371,1.53375,299500001.0
2005-06-09 05:40:00,1.53383,1.53391,1.53364,1.53376,105400000.0
2005-06-09 05:41:00,1.53367,1.53379,1.53367,1.53379,25300000.0
2005-06-09 05:42:00,1.53327,1.53407,1.53322,1.53407,203099998.0
2005-06-09 05:43:00,1.53365,1.53377,1.53353,1.53369,221400001.0
2005-06-09 05:44:00,1.53358,1.53379,1.53358,1.53376,184400001.0
2005-06-09 05:45:00,1.53379,1.53383,1.53364,1.53364,263499997.0
2005-06-09 05:46:00,1.53367,1.53375,1.53358,1.53368,84000003.0
2005-06-09 05:47:00,1.5338,1.53388,1.53358,1.53375,373100003.0
2005-06-09 05:48:00,1.53393,1.5341,1.53386,1.53387,435800004.0
2005-06-09 05:49:00,1.53388,1.53395,1.53365,1.53365,424800001.0
2005-06-09 05:50:00,1.53398,1.53408,1.53385,1.53396,262200000.0
2005-06-09 05:51:00,1.534,1.53412,1.53394,1.53399,268599999.0
2005-06-09 05:52:00,1.53381,1.53399,1.53367,1.53374,300099999.0
2005-06-09 05:53:00,1.53369,1.53381,1.5336,1.53377,321600001.0
2005-06-09 05:54:00,1.5338,1.53388,1.5336,1.5336,347199999.0
2005-06-09 05:55:00,1.53437,1.53448,1.53387,1.53413,204500002.0
2005-06-09 05:56:00,1.53382,1.53382,1.53359,1.53359,242900001.0
2005-06-09 05:57:00,1.5337,1.53385,1.53365,1.53385,228399999.0
2005-06-09 05:58:00,1.53378,1.53389,1.5336,1.53385,259400001.0
2005-06-09 05:59:00,1.53386,1.53393,1.53371,1.53387,319599997.0
2005-06-09 06:00:00,1.53378,1.53422,1.53362,1.53405,327899999.0
2005-06-09 06:01:00,1.53395,1.53398,1.53372,1.53375,380300004.0
2005-06-09 06:02:00,1.5338,1.5339,1.5338,1.5339,188700001.0
2005-06-09 06:03:00,1.53393,1.53393,1.53373,1.53386,308600006.0
2005-06-09 06:04:00,1.53375,1.5341,1.53375,1.53409,265800000.0
2005-06-09 06:05:00,1.53387,1.53407,1.53373,1.53396,230699998.0
2005-06-09 06:06:00,1.53399,1.53418,1.53399,1.5341,564100002.0
2005-06-09 06:07:00,1.53393,1.53415,1.53382,1.53382,194999998.0
2005-06-09 06:08:00,1.53406,1.53424,1.53396,1.53396,318600003.0
2005-06-09 06:09:00,1.53427,1.53438,1.53408,1.53425,255100002.0
2005-06-09 06:10:00,1.53417,1.53417,1.53385,1.53386,320500004.0
2005-06-09 06:11:00,1.53413,1.53424,1.53402,1.53412,262500004.0
2005-06-09 06:12:00,1.53395,1.5344,1.53381,1.53418,358200000.0
2005-06-09 06:13:00,1.53402,1.5342,1.53401,1.53412,398699999.0
2005-06-09 06:14:00,1.53415,1.53415,1.53392,1.53403,135600002.0
2005-06-09 06:15:00,1.53401,1.53413,1.53401,1.53407,305199999.0
2005-06-09 06:16:00,1.534,1.53412,1.53395,1.53395,78099999.0
2005-06-09 06:17:00,1.5342,1.53434,1.53409,1.53414,286900001.0
2005-06-09 06:18:00,1.53393,1.53414,1.53392,1.53409,320000006.0
2005-06-09 06:19:00,1.53409,1.53413,1.53385,1.53385,235999999.0
2005-06-09 06:20:00,1.53408,1.53412,1.53389,1.53395,124899999.0
2005-06-09 06:21:00,1.53398,1.53398,1.53377,1.53391,191600001.0
2005-06-09 06:22:00,1.5339,1.53406,1.53372,1.53387,295000002.0
2005-06-09 06:23:00,1.53392,1.53395,1.53362,1.53379,468000001.0
2005-06-09 06:24:00,1.5339,1.53402,1.53375,1.53393,259600005.0
2005-06-09 06:25:00,1.53397,1.53399,1.53374,1.53374,306800002.0
2005-06-09 06:26:00,1.53378,1.53387,1.53354,1.53377,218599999.0
2005-06-09 06:27:00,1.53388,1.53393,1.53378,1.53387,193999996.0
2005-06-09 06:28:00,1.53399,1.5341,1.53389,1.53395,264400003.0
2005-06-09 06:29:00,1.53405,1.5341,1.53391,1.53393,115900001.0
2005-06-09 06:30:00,1.53376,1.53423,1.53376,1.53396,345400003.0
2005-06-09 06:31:00,1.53383,1.53392,1.53376,1.53388,115200001.0
2005-06-09 06:32:00,1.53383,1.53396,1.53382,1.5339,171100000.0
2005-06-09 06:33:00,1.53372,1.53386,1.53372,1.53382,49700000.0
2005-06-09 06:34:00,1.53387,1.53387,1.53363,1.53376,238600004.0
2005-06-09 06:35:00,1.53378,1.53385,1.53357,1.53357,325799999.0
2005-06-09 06:36:00,1.53354,1.53366,1.5334,1.53366,295699997.0
2005-06-09 06:37:00,1.53372,1.53372,1.53356,1.53361,147000002.0
2005-06-09 06:38:00,1.53358,1.53358,1.53338,1.53358,255000000.0
2005-06-09 06:39:00,1.53374,1.53395,1.53355,1.53382,434300005.0
2005-06-09 06:40:00,1.53352,1.53388,1.53352,1.53379,271300002.0
2005-06-09 06:41:00,1.53377,1.53385,1.53363,1.53375,94999998.0
2005-06-09 06:42:00,1.5337,1.53385,1.5337,1.53385,373100000.0
2005-06-09 06:43:00,1.53385,1.53385,1.53363,1.53369,224299999.0
2005-06-09 06:44:00,1.53372,1.53388,1.53369,1.53377,240500000.0
2005-06-09 06:45:00,1.53376,1.53393,1.53374,1.53393,332700000.0
2005-06-09 06:46:00,1.5338,1.53395,1.53372,1.53385,321999995.0
2005-06-09 06:47:00,1.53368,1.53395,1.5336,1.53389,451700003.0
2005-06-09 06:48:00,1.53387,1.53395,1.53382,1.53389,83600001.0
2005-06-09 06:49:00,1.53393,1.53395,1.53354,1.53354,169200000.0
2005-06-09 06:50:00,1.53385,1.53395,1.5337,1.53384,347500002.0
2005-06-09 06:51:00,1.53379,1.53379,1.53364,1.53364,62299999.0
2005-06-09 06:52:00,1.53365,1.53368,1.53344,1.53359,279299999.0
2005-06-09 06:53:00,1.5336,1.5336,1.53346,1.5335,135200002.0
2005-06-09 06:54:00,1.53356,1.53368,1.53343,1.53356,370100003.0
2005-06-09 06:55:00,1.53375,1.53375,1.53355,1.53365,231600003.0
2005-06-09 06:56:00,1.53352,1.5337,1.53352,1.53353,246900003.0
2005-06-09 06:57:00,1.5336,1.53378,1.53354,1.5337,296499998.0
2005-06-09 06:58:00,1.5337,1.53404,1.5337,1.5338,243100000.0
2005-06-09 06:59:00,1.5337,1.53375,1.53359,1.53363,334000001.0
2005-06-09 07:00:00,1.53368,1.53375,1.53355,1.53363,532900006.0
2005-06-09 07:01:00,1.53357,1.53373,1.53356,1.53373,244399999.0
2005-06-09 07:02:00,1.5337,1.5337,1.5336,1.5336,69400001.0
2005-06-09 07:03:00,1.5336,1.5337,1.5336,1.5337,99299997.0
2005-06-09 07:04:00,1.53339,1.53375,1.53339,1.53375,427400004.0
2005-06-09 07:05:00,1.53366,1.53375,1.53358,1.53375,187900001.0
2005-06-09 07:06:00,1.53365,1.53365,1.5335,1.5335,8800000.0
2005-06-09 07:07:00,1.53352,1.53367,1.53351,1.53363,120199995.0
2005-06-09 07:08:00,1.53359,1.53365,1.53343,1.53358,305900003.0
2005-06-09 07:09:00,1.53362,1.53371,1.53341,1.53341,331699998.0
2005-06-09 07:10:00,1.53344,1.53353,1.53327,1.53338,233400000.0
2005-06-09 07:11:00,1.53355,1.53357,1.53337,1.53337,139000001.0
2005-06-09 07:12:00,1.5334,1.53345,1.53331,1.53331,237900006.0
2005-06-09 07:13:00,1.5334,1.53356,1.53331,1.53338,263499998.0
2005-06-09 07:14:00,1.53339,1.53351,1.53329,1.53341,95000000.0
2005-06-09 07:15:00,1.53353,1.53362,1.53341,1.53357,309400007.0
2005-06-09 07:16:00,1.53345,1.53353,1.5333,1.53339,310000001.0
2005-06-09 07:17:00,1.5334,1.5335,1.5334,1.5335,168500002.0
2005-06-09 07:18:00,1.53334,1.53355,1.53334,1.53342,342600003.0
2005-06-09 07:19:00,1.53344,1.53351,1.53334,1.53338,130800001.0
2005-06-09 07:20:00,1.5334,1.53361,1.53332,1.53335,378400006.0
2005-06-09 07:21:00,1.53338,1.5335,1.5333,1.53333,393200004.0
2005-06-09 07:22:00,1.53319,1.53347,1.53319,1.53347,303500003.0
2005-06-09 07:23:00,1.53334,1.53349,1.53324,1.53329,499000000.0
2005-06-09 07:24:00,1.5335,1.53357,1.53336,1.53336,202100002.0
2005-06-09 07:25:00,1.53349,1.53358,1.53336,1.53342,280799998.0
2005-06-09 07:26:00,1.53362,1.53362,1.53321,1.53332,272999999.0
2005-06-09 07:27:00,1.53345,1.53353,1.5333,1.53339,281400004.0
2005-06-09 07:28:00,1.53364,1.53364,1.53331,1.53331,121200000.0
2005-06-09 07:29:00,1.53323,1.53341,1.53323,1.53333,180800000.0
2005-06-09 07:30:00,1.53333,1.53353,1.53333,1.53353,163600002.0
2005-06-09 07:31:00,1.53341,1.5335,1.5333,1.53336,96000000.0
2005-06-09 07:32:00,1.53337,1.53345,1.5332,1.53335,252900003.0
2005-06-09 07:33:00,1.53342,1.53352,1.53329,1.53344,227499999.0
2005-06-09 07:34:00,1.53346,1.53348,1.53326,1.53335,274600000.0
2005-06-09 07:35:00,1.53335,1.53353,1.53335,1.53353,329599997.0
2005-06-09 07:36:00,1.53345,1.53345,1.53327,1.53329,294799996.0
2005-06-09 07:37:00,1.53319,1.53341,1.53319,1.53333,158099998.0
2005-06-09 07:38:00,1.53325,1.53337,1.53325,1.53333,122900003.0
2005-06-09 07:39:00,1.5334,1.53349,1.53326,1.5334,295100002.0
2005-06-09 07:40:00,1.53324,1.53345,1.53324,1.53345,243700000.0
2005-06-09 07:41:00,1.5334,1.53345,1.53312,1.53338,391900000.0
2005-06-09 07:42:00,1.53342,1.53354,1.53333,1.53348,258900000.0
2005-06-09 07:43:00,1.5334,1.53345,1.53325,1.53338,226599999.0
2005-06-09 07:44:00,1.53332,1.53348,1.53325,1.53336,308300002.0
2005-06-09 07:45:00,1.53347,1.5335,1.53333,1.53333,190300000.0
2005-06-09 07:46:00,1.53349,1.53349,1.53337,1.53337,55900002.0
2005-06-09 07:47:00,1.53347,1.5335,1.53335,1.53335,231000001.0
2005-06-09 07:48:00,1.53343,1.53348,1.53326,1.53336,297300001.0
2005-06-09 07:49:00,1.53336,1.53353,1.53336,1.53337,291700000.0
2005-06-09 07:50:00,1.53351,1.53355,1.53334,1.53335,205399998.0
2005-06-09 07:51:00,1.53342,1.5336,1.53332,1.53345,248299998.0
2005-06-09 07:52:00,1.53348,1.53351,1.53328,1.53335,150800000.0
2005-06-09 07:53:00,1.53348,1.53348,1.53336,1.53336,137300004.0
2005-06-09 07:54:00,1.53327,1.53362,1.53327,1.53345,311499998.0
2005-06-09 07:55:00,1.5333,1.5334,1.5333,1.5334,12000000.0
2005-06-09 07:56:00,1.53342,1.53352,1.53329,1.53341,324100001.0
2005-06-09 07:57:00,1.53341,1.53352,1.53341,1.53342,62400000.0
2005-06-09 07:58:00,1.53344,1.53345,1.53319,1.53333,375900001.0
2005-06-09 07:59:00,1.53347,1.5335,1.53333,1.53333,288200001.0
2005-06-09 08:00:00,1.53341,1.53341,1.53326,1.53328,104799999.0
2005-06-09 08:01:00,1.53342,1.5336,1.53334,1.53349,413100000.0
2005-06-09 08:02:00,1.53355,1.53355,1.53328,1.53338,191699998.0
2005-06-09 08:03:00,1.53341,1.53352,1.53325,1.53336,342199998.0
2005-06-09 08:04:00,1.53348,1.53348,1.53327,1.53342,292400000.0
2005-06-09 08:05:00,1.5335,1.53355,1.5335,1.53355,72000000.0
2005-06-09 08:06:00,1.53336,1.53357,1.53317,1.53332,304400003.0
2005-06-09 08:07:00,1.53329,1.53345,1.53318,1.53345,401000000.0
2005-06-09 08:08:00,1.53337,1.53345,1.53325,1.53345,234100004.0
2005-06-09 08:09:00,1.53322,1.53343,1.53322,1.5334,281200000.0
2005-06-09 08:10:00,1.53303,1.53345,1.53303,1.5334,155700000.0
2005-06-09 08:11:00,1.53321,1.53351,1.53321,1.53351,233500004.0
2005-06-09 08:12:00,1.53345,1.53345,1.53319,1.53333,144700000.0
2005-06-09 08:13:00,1.53323,1.53352,1.53322,1.53352,327599998.0
2005-06-09 08:14:00,1.53332,1.53347,1.53307,1.5332,239799998.0
2005-06-09 08:15:00,1.53323,1.53323,1.53299,1.533,254899999.0
2005-06-09 08:16:00,1.53307,1.53307,1.53275,1.533,157700000.0
2005-06-09 08:17:00,1.53297,1.53312,1.53293,1.53302,266099999.0
2005-06-09 08:18:00,1.53314,1.53325,1.53301,1.53312,365799999.0
2005-06-09 08:19:00,1.53321,1.53321,1.53295,1.53295,203900002.0
2005-06-09 08:20:00,1.53303,1.53306,1.53288,1.53294,296100006.0
2005-06-09 08:21:00,1.53302,1.53317,1.53285,1.53309,217300002.0
2005-06-09 08:22:00,1.53305,1.53306,1.53286,1.53287,218100001.0
2005-06-09 08:23:00,1.53293,1.53305,1.53284,1.53291,149799999.0
2005-06-09 08:24:00,1.53293,1.53293,1.53275,1.53275,14400000.0
2005-06-09 08:25:00,1.5331,1.53313,1.53295,1.53301,401300002.0
2005-06-09 08:26:00,1.53298,1.53308,1.53282,1.53305,231199999.0
2005-06-09 08:27:00,1.53303,1.53318,1.53287,1.53306,167800003.0
2005-06-09 08:28:00,1.53298,1.53313,1.53296,1.53307,275700002.0
2005-06-09 08:29:00,1.53311,1.53326,1.53301,1.53316,427599995.0
2005-06-09 08:30:00,1.53297,1.53309,1.53297,1.53309,51400000.0
2005-06-09 08:31:00,1.53296,1.53306,1.53278,1.53293,297699998.0
2005-06-09 08:32:00,1.53301,1.53319,1.53301,1.53308,333900000.0
2005-06-09 08:33:00,1.53311,1.53311,1.53285,1.53285,255199999.0
2005-06-09 08:34:00,1.53284,1.53307,1.53284,1.53299,187200001.0
2005-06-09 08:35:00,1.53298,1.53309,1.53287,1.53291,48400000.0
2005-06-09 08:36:00,1.53292,1.53318,1.53292,1.5331,327099996.0
2005-06-09 08:37:00,1.53306,1.53312,1.5329,1.53307,381899999.0
2005-06-09 08:38:00,1.53291,1.53298,1.53276,1.53291,373000002.0
2005-06-09 08:39:00,1.53283,1.53298,1.53274,1.53286,212600000.0
2005-06-09 08:40:00,1.53274,1.53293,1.53269,1.53281,103099999.0
2005-06-09 08:41:00,1.53285,1.53293,1.53265,1.53282,419999996.0
2005-06-09 08:42:00,1.53267,1.53288,1.53259,1.53265,261799998.0
2005-06-09 08:43:00,1.53241,1.53254,1.53241,1.53254,23200000.0
2005-06-09 08:44:00,1.53245,1.53252,1.5323,1.53234,419199999.0
2005-06-09 08:45:00,1.53248,1.53253,1.53217,1.53243,288900002.0
2005-06-09 08:46:00,1.53218,1.53248,1.53218,1.53234,186000002.0
2005-06-09 08:47:00,1.53246,1.53246,1.53226,1.53239,263300002.0
2005-06-09 08:48:00,1.53243,1.53263,1.53218,1.53252,309600002.0
2005-06-09 08:49:00,1.53238,1.5326,1.53235,1.53252,249499999.0
2005-06-09 08:50:00,1.53248,1.53248,1.53231,1.53233,298600000.0
2005-06-09 08:51:00,1.53239,1.53243,1.53226,1.53228,155700001.0
2005-06-09 08:52:00,1.53249,1.53249,1.53218,1.53224,141400002.0
2005-06-09 08:53:00,1.53237,1.53246,1.53226,1.53235,287700004.0
2005-06-09 08:54:00,1.53226,1.53259,1.53226,1.53255,350799999.0
2005-06-09 08:55:00,1.53253,1.53261,1.53247,1.53254,34400000.0
2005-06-09 08:56:00,1.5324,1.5325,1.5324,1.5325,42300000.0
2005-06-09 08:57:00,1.53245,1.5325,1.53228,1.53242,327400004.0
2005-06-09 08:58:00,1.53245,1.53255,1.53232,1.53246,93600000.0
2005-06-09 08:59:00,1.53247,1.53261,1.53247,1.53261,103900001.0
2005-06-09 09:00:00,1.53243,1.53262,1.53243,1.53257,112600001.0
2005-06-09 09:01:00,1.5325,1.53262,1.5324,1.53249,120800000.0
2005-06-09 09:02:00,1.53262,1.53271,1.53254,1.53262,200500002.0
2005-06-09 09:03:00,1.53261,1.53264,1.53244,1.53251,211000001.0
2005-06-09 09:04:00,1.5325,1.5326,1.5324,1.5325,215999999.0
2005-06-09 09:05:00,1.53252,1.53267,1.53243,1.53247,338299998.0
2005-06-09 09:06:00,1.53247,1.53252,1.53229,1.53237,329300001.0
2005-06-09 09:07:00,1.53243,1.53243,1.53222,1.53229,319500001.0
2005-06-09 09:08:00,1.53232,1.5325,1.53228,1.53242,261100002.0
2005-06-09 09:09:00,1.53235,1.53251,1.53234,1.53244,300299998.0
2005-06-09 09:10:00,1.5325,1.53259,1.5324,1.5324,185099997.0
2005-06-09 09:11:00,1.53237,1.53255,1.53237,1.5325,166000001.0
2005-06-09 09:12:00,1.5325,1.5325,1.5324,1.5324,72900002.0
2005-06-09 09:13:00,1.53242,1.53262,1.53242,1.53262,160799998.0
2005-06-09 09:14:00,1.53248,1.53259,1.53235,1.53248,397499996.0
2005-06-09 09:15:00,1.5326,1.53263,1.53242,1.53248,337400000.0
2005-06-09 09:16:00,1.53256,1.53259,1.53247,1.53253,87900000.0
2005-06-09 09:17:00,1.53254,1.53267,1.53254,1.53267,93700002.0
2005-06-09 09:18:00,1.53268,1.53275,1.53247,1.53273,342399998.0
2005-06-09 09:19:00,1.53271,1.53274,1.53257,1.53263,46300000.0
2005-06-09 09:20:00,1.5328,1.53291,1.53257,1.53257,349800000.0
2005-06-09 09:21:00,1.53277,1.53284,1.5325,1.53279,294000002.0
2005-06-09 09:22:00,1.53274,1.53283,1.53268,1.53276,175800000.0
2005-06-09 09:23:00,1.53268,1.5328,1.53261,1.5328,202900003.0
2005-06-09 09:24:00,1.53267,1.5329,1.53263,1.5329,300899998.0
2005-06-09 09:25:00,1.53281,1.53303,1.53281,1.53298,197700000.0
2005-06-09 09:26:00,1.53293,1.53293,1.53274,1.53281,282600002.0
2005-06-09 09:27:00,1.53285,1.53299,1.53277,1.53298,300700002.0
2005-06-09 09:28:00,1.533,1.53315,1.53276,1.53289,343200004.0
2005-06-09 09:29:00,1.53287,1.53289,1.53266,1.53271,308699999.0
2005-06-09 09:30:00,1.53287,1.53292,1.53275,1.53287,205299998.0
2005-06-09 09:31:00,1.53274,1.53299,1.53274,1.53289,211800003.0
2005-06-09 09:32:00,1.53277,1.53297,1.53269,1.53297,379100001.0
2005-06-09 09:33:00,1.53302,1.53302,1.53277,1.53282,322600000.0
2005-06-09 09:34:00,1.53292,1.53305,1.53286,1.53286,136100000.0
2005-06-09 09:35:00,1.53299,1.53301,1.53287,1.53293,351499999.0
2005-06-09 09:36:00,1.53289,1.53295,1.53269,1.53282,281399997.0
2005-06-09 09:37:00,1.53278,1.53293,1.53262,1.53283,367200001.0
2005-06-09 09:38:00,1.53288,1.53291,1.53267,1.53277,256499998.0
2005-06-09 09:39:00,1.53283,1.5329,1.53275,1.5328,129899997.0
2005-06-09 09:40:00,1.53268,1.53276,1.53264,1.53268,249299997.0
2005-06-09 09:41:00,1.5328,1.53296,1.53262,1.53278,297300002.0
2005-06-09 09:42:00,1.53249,1.53312,1.53249,1.53292,481700000.0
2005-06-09 09:43:00,1.53276,1.53287,1.53246,1.53263,307400002.0
2005-06-09 09:44:00,1.5323,1.53283,1.53228,1.53283,293999998.0
2005-06-09 09:45:00,1.53305,1.53309,1.53268,1.53284,289300004.0
2005-06-09 09:46:00,1.53301,1.53314,1.53289,1.53307,294499997.0
2005-06-09 09:47:00,1.53297,1.53309,1.53254,1.53277,197099999.0
2005-06-09 09:48:00,1.53259,1.5328,1.53254,1.5328,337899998.0
2005-06-09 09:49:00,1.53282,1.53282,1.53262,1.53272,246199999.0
2005-06-09 09:50:00,1.53289,1.53296,1.53271,1.53288,308100004.0
2005-06-09 09:51:00,1.53295,1.53295,1.5328,1.5328,192299998.0
2005-06-09 09:52:00,1.53275,1.5329,1.53275,1.5329,62300000.0
2005-06-09 09:53:00,1.53276,1.53291,1.53271,1.53284,284299998.0
2005-06-09 09:54:00,1.53284,1.53284,1.53261,1.53261,252400002.0
2005-06-09 09:55:00,1.5327,1.5329,1.53254,1.53286,163800002.0
2005-06-09 09:56:00,1.53277,1.5328,1.53265,1.53269,146699999.0
2005-06-09 09:57:00,1.53285,1.53287,1.5327,1.5327,310400000.0
2005-06-09 09:58:00,1.53276,1.5329,1.53276,1.5329,68800002.0
2005-06-09 09:59:00,1.53283,1.53297,1.53279,1.5328,231700003.0
2005-06-09 10:00:00,1.53281,1.53289,1.53267,1.53269,238200002.0
2005-06-09 10:01:00,1.53274,1.53285,1.53265,1.53284,205500000.0
2005-06-09 10:02:00,1.53275,1.53286,1.53253,1.53262,400800001.0
2005-06-09 10:03:00,1.53258,1.53268,1.53252,1.53253,203900002.0
2005-06-09 10:04:00,1.53264,1.53272,1.53264,1.53272,55900000.0
2005-06-09 10:05:00,1.53247,1.53277,1.53247,1.53268,452100000.0
2005-06-09 10:06:00,1.53262,1.53268,1.53244,1.53262,258999996.0
2005-06-09 10:07:00,1.53268,1.53348,1.53257,1.53292,222000005.0
2005-06-09 10:08:00,1.53255,1.53272,1.53241,1.53264,363300000.0
2005-06-09 10:09:00,1.53251,1.53271,1.53248,1.53263,253000004.0
2005-06-09 10:10:00,1.53248,1.5326,1.53241,1.53255,261000002.0
2005-06-09 10:11:00,1.53255,1.53263,1.5324,1.53254,355900003.0
2005-06-09 10:12:00,1.5326,1.53267,1.53241,1.53241,320600000.0
2005-06-09 10:13:00,1.53253,1.53261,1.53247,1.53254,45600000.0
2005-06-09 10:14:00,1.53245,1.53252,1.53232,1.53238,289699997.0
2005-06-09 10:15:00,1.53237,1.53239,1.53195,1.53195,123099999.0
2005-06-09 10:16:00,1.53185,1.53198,1.53174,1.5319,575700001.0
2005-06-09 10:17:00,1.53192,1.53193,1.53175,1.53175,310100002.0
2005-06-09 10:18:00,1.53183,1.53183,1.53156,1.53156,152599999.0
2005-06-09 10:19:00,1.53164,1.53177,1.53156,1.53169,115900000.0
2005-06-09 10:20:00,1.53167,1.53176,1.53154,1.53172,309099998.0
2005-06-09 10:21:00,1.53146,1.53168,1.53145,1.53158,237400000.0
2005-06-09 10:22:00,1.53158,1.53158,1.53142,1.53142,34400000.0
2005-06-09 10:23:00,1.53155,1.53163,1.53141,1.53163,320000002.0
2005-06-09 10:24:00,1.53162,1.53162,1.53134,1.53153,218400002.0
2005-06-09 10:25:00,1.53158,1.53165,1.53129,1.5315,355000004.0
2005-06-09 10:26:00,1.53155,1.53176,1.5315,1.53173,141299998.0
2005-06-09 10:27:00,1.53175,1.53176,1.53151,1.53169,200900002.0
2005-06-09 10:28:00,1.53175,1.53175,1.5316,1.53168,302199996.0
2005-06-09 10:29:00,1.53167,1.53167,1.53146,1.53149,328699997.0
2005-06-09 10:30:00,1.5316,1.53165,1.53139,1.53151,255000005.0
2005-06-09 10:31:00,1.53163,1.53181,1.53155,1.53162,183399998.0
2005-06-09 10:32:00,1.53158,1.5318,1.53154,1.53167,342800002.0
2005-06-09 10:33:00,1.53169,1.53178,1.53151,1.53178,247000000.0
2005-06-09 10:34:00,1.53161,1.53175,1.53145,1.53157,137600000.0
2005-06-09 10:35:00,1.53157,1.53182,1.53151,1.53165,240700000.0
2005-06-09 10:36:00,1.53185,1.53199,1.53178,1.53178,258799997.0
2005-06-09 10:37:00,1.53176,1.53186,1.53163,1.53174,345899999.0
2005-06-09 10:38:00,1.53188,1.53197,1.53174,1.5318,375200000.0
2005-06-09 10:39:00,1.5319,1.53195,1.53179,1.53188,293800007.0
2005-06-09 10:40:00,1.53185,1.53195,1.5317,1.53187,181300001.0
2005-06-09 10:41:00,1.53183,1.53203,1.53181,1.53194,381800006.0
2005-06-09 10:42:00,1.53198,1.53214,1.53188,1.53201,212399999.0
2005-06-09 10:43:00,1.53208,1.53224,1.53179,1.53224,353300004.0
2005-06-09 10:44:00,1.53228,1.53233,1.53215,1.53217,249800000.0
2005-06-09 10:45:00,1.53231,1.53231,1.53224,1.53224,109300001.0
2005-06-09 10:46:00,1.53213,1.5322,1.53199,1.53202,231800000.0
2005-06-09 10:47:00,1.53228,1.53228,1.53209,1.53209,234999999.0
2005-06-09 10:48:00,1.53217,1.53229,1.53217,1.53229,52100002.0
2005-06-09 10:49:00,1.53228,1.53232,1.53213,1.53213,287299999.0
2005-06-09 10:50:00,1.53215,1.5322,1.532,1.53208,181799997.0
2005-06-09 10:51:00,1.53194,1.5323,1.53194,1.53225,501299998.0
2005-06-09 10:52:00,1.53207,1.53225,1.53202,1.53206,120500001.0
2005-06-09 10:53:00,1.53177,1.53195,1.53163,1.5317,411000000.0
2005-06-09 10:54:00,1.5322,1.53227,1.53209,1.53209,260600006.0
2005-06-09 10:55:00,1.53215,1.53228,1.532,1.5322,366600004.0
2005-06-09 10:56:00,1.53213,1.53224,1.53198,1.53207,361199995.0
2005-06-09 10:57:00,1.53199,1.53225,1.53198,1.53225,349700004.0
2005-06-09 10:58:00,1.53228,1.53231,1.53218,1.53219,259199997.0
2005-06-09 10:59:00,1.53235,1.53235,1.53212,1.53225,257200003.0
2005-06-09 11:00:00,1.53227,1.53242,1.5322,1.53223,208700000.0
2005-06-09 11:01:00,1.53237,1.53251,1.53232,1.5324,222300003.0
2005-06-09 11:02:00,1.53232,1.5324,1.53221,1.53237,331200001.0
2005-06-09 11:03:00,1.53231,1.53235,1.53215,1.53215,318200001.0
2005-06-09 11:04:00,1.53239,1.53239,1.53207,1.5322,221199998.0
2005-06-09 11:05:00,1.53206,1.53225,1.53206,1.53225,235800002.0
2005-06-09 11:06:00,1.53221,1.53239,1.53215,1.53226,237400003.0
2005-06-09 11:07:00,1.53226,1.53232,1.53213,1.53221,118599999.0
2005-06-09 11:08:00,1.53224,1.53226,1.53214,1.53216,118200001.0
2005-06-09 11:09:00,1.5323,1.53242,1.53213,1.53233,209200000.0
2005-06-09 11:10:00,1.53229,1.5324,1.53222,1.53237,283300000.0
2005-06-09 11:11:00,1.53233,1.5325,1.53221,1.53237,407299996.0
2005-06-09 11:12:00,1.5324,1.53245,1.53224,1.53229,431800001.0
2005-06-09 11:13:00,1.53215,1.53229,1.53177,1.53197,352700002.0
2005-06-09 11:14:00,1.5323,1.53248,1.5323,1.53245,411999996.0
2005-06-09 11:15:00,1.5324,1.53245,1.53221,1.53237,304099998.0
2005-06-09 11:16:00,1.53247,1.53268,1.53242,1.53258,117399997.0
2005-06-09 11:17:00,1.53255,1.53279,1.53255,1.53265,254800003.0
2005-06-09 11:18:00,1.53257,1.53265,1.53247,1.53255,354700000.0
2005-06-09 11:19:00,1.5326,1.53272,1.5325,1.53264,205200001.0
2005-06-09 11:20:00,1.53268,1.53283,1.53264,1.53278,464800002.0
2005-06-09 11:21:00,1.53282,1.533,1.53272,1.533,366700003.0
2005-06-09 11:22:00,1.53299,1.53314,1.53287,1.53292,218100000.0
2005-06-09 11:23:00,1.53301,1.53329,1.53301,1.53323,281999999.0
2005-06-09 11:24:00,1.53323,1.53354,1.53313,1.53332,335599999.0
2005-06-09 11:25:00,1.53332,1.53347,1.53313,1.53331,331300002.0
2005-06-09 11:26:00,1.5331,1.53325,1.5331,1.53325,179099999.0
2005-06-09 11:27:00,1.5331,1.53325,1.5331,1.53325,269499997.0
2005-06-09 11:28:00,1.53317,1.53325,1.53306,1.53309,175300002.0
2005-06-09 11:29:00,1.5331,1.53332,1.53308,1.53319,340499996.0
2005-06-09 11:30:00,1.53311,1.53332,1.53305,1.53324,429200002.0
2005-06-09 11:31:00,1.53332,1.53347,1.53323,1.53335,313900004.0
2005-06-09 11:32:00,1.53341,1.53352,1.53325,1.53351,542500006.0
2005-06-09 11:33:00,1.53348,1.53357,1.53338,1.53355,360999996.0
2005-06-09 11:34:00,1.53344,1.5336,1.53335,1.53352,323400000.0
2005-06-09 11:35:00,1.53338,1.53355,1.53332,1.5335,252500002.0
2005-06-09 11:36:00,1.53349,1.53358,1.53338,1.53348,242800000.0
2005-06-09 11:37:00,1.53347,1.53348,1.53334,1.53334,381100000.0
2005-06-09 11:38:00,1.53344,1.5336,1.53343,1.53358,396099997.0
2005-06-09 11:39:00,1.53337,1.53351,1.53333,1.5334,231600001.0
2005-06-09 11:40:00,1.53314,1.53336,1.53314,1.53336,328999997.0
2005-06-09 11:41:00,1.53317,1.53335,1.53312,1.53327,359400003.0
2005-06-09 11:42:00,1.53323,1.53349,1.5331,1.53339,220700000.0
2005-06-09 11:43:00,1.53344,1.53348,1.53327,1.53327,539499996.0
2005-06-09 11:44:00,1.53324,1.53339,1.53316,1.53327,225400000.0
2005-06-09 11:45:00,1.53302,1.53322,1.53291,1.53298,355399998.0
2005-06-09 11:46:00,1.53328,1.53335,1.53315,1.53327,206300002.0
2005-06-09 11:47:00,1.53314,1.53335,1.5331,1.5333,371599997.0
2005-06-09 11:48:00,1.53327,1.53327,1.533,1.5331,216700003.0
2005-06-09 11:49:00,1.53327,1.53329,1.53303,1.53304,304499997.0
2005-06-09 11:50:00,1.53312,1.53331,1.53312,1.53331,513000003.0
2005-06-09 11:51:00,1.5333,1.53337,1.5331,1.53319,372599999.0
2005-06-09 11:52:00,1.5331,1.53335,1.5331,1.53335,399700004.0
2005-06-09 11:53:00,1.53326,1.53338,1.53324,1.53335,323499999.0
2005-06-09 11:54:00,1.53325,1.53336,1.53312,1.53325,347399999.0
2005-06-09 11:55:00,1.53323,1.53335,1.53306,1.5332,257500002.0
2005-06-09 11:56:00,1.53314,1.53342,1.53314,1.53342,133600000.0
2005-06-09 11:57:00,1.53337,1.53345,1.53324,1.53338,286700001.0
2005-06-09 11:58:00,1.53332,1.53341,1.53315,1.53338,321600003.0
2005-06-09 11:59:00,1.53338,1.53342,1.53319,1.53327,235600002.0
2005-06-09 12:00:00,1.53344,1.53354,1.53331,1.53345,374400001.0
2005-06-09 12:01:00,1.53329,1.53357,1.53329,1.53348,333899999.0
2005-06-09 12:02:00,1.53333,1.53348,1.53323,1.53345,325600001.0
2005-06-09 12:03:00,1.5334,1.53343,1.5331,1.53334,446400007.0
2005-06-09 12:04:00,1.53333,1.53341,1.53327,1.53334,26100000.0
2005-06-09 12:05:00,1.53335,1.53335,1.53314,1.53316,167800000.0
2005-06-09 12:06:00,1.53338,1.5334,1.5331,1.53327,245300001.0
2005-06-09 12:07:00,1.53337,1.5334,1.53313,1.53313,199699999.0
2005-06-09 12:08:00,1.5334,1.5336,1.5334,1.53356,261699999.0
2005-06-09 12:09:00,1.53353,1.53353,1.53341,1.53343,77399999.0
2005-06-09 12:10:00,1.53335,1.53345,1.53314,1.53332,184500001.0
2005-06-09 12:11:00,1.53335,1.53347,1.53316,1.53334,463900003.0
2005-06-09 12:12:00,1.53347,1.53359,1.53336,1.53336,335299999.0
2005-06-09 12:13:00,1.53357,1.5336,1.53348,1.53356,125300002.0
2005-06-09 12:14:00,1.5335,1.53365,1.53345,1.53357,229799995.0
2005-06-09 12:15:00,1.53355,1.53372,1.53346,1.53372,347800001.0
2005-06-09 12:16:00,1.53356,1.53381,1.53356,1.53365,172300002.0
2005-06-09 12:17:00,1.53367,1.53372,1.53356,1.53362,304899996.0
2005-06-09 12:18:00,1.53353,1.53371,1.53345,1.53357,273099999.0
2005-06-09 12:19:00,1.53331,1.53354,1.53324,1.53337,449500006.0
2005-06-09 12:20:00,1.5336,1.5336,1.5335,1.5335,38300002.0
2005-06-09 12:21:00,1.53343,1.53365,1.53343,1.53365,27400000.0
2005-06-09 12:22:00,1.53349,1.53365,1.53341,1.53365,343300000.0
2005-06-09 12:23:00,1.53356,1.53365,1.5334,1.53353,194300000.0
2005-06-09 12:24:00,1.53357,1.53363,1.53314,1.53321,318100002.0
2005-06-09 12:25:00,1.53365,1.53368,1.53343,1.53346,498200002.0
2005-06-09 12:26:00,1.5336,1.53365,1.53348,1.5336,165699999.0
2005-06-09 12:27:00,1.53362,1.53377,1.53349,1.53364,339300002.0
2005-06-09 12:28:00,1.53368,1.5339,1.5335,1.53381,270299997.0
2005-06-09 12:29:00,1.53397,1.53418,1.53392,1.53393,94200000.0
2005-06-09 12:30:00,1.53413,1.53433,1.53401,1.53418,225100001.0
2005-06-09 12:31:00,1.53442,1.53442,1.53413,1.53423,191500003.0
2005-06-09 12:32:00,1.53414,1.53422,1.53393,1.53415,425399994.0
2005-06-09 12:33:00,1.53426,1.53429,1.53417,1.53423,95699998.0
2005-06-09 12:34:00,1.5342,1.5342,1.5341,1.5341,71600000.0
2005-06-09 12:35:00,1.53403,1.53422,1.53403,1.53414,259500001.0
2005-06-09 12:36:00,1.53427,1.53429,1.53409,1.53415,337999997.0
2005-06-09 12:37:00,1.53372,1.53407,1.53359,1.53384,370600001.0
2005-06-09 12:38:00,1.53411,1.53427,1.534,1.53411,370599998.0
2005-06-09 12:39:00,1.534,1.53418,1.534,1.53416,224599999.0
2005-06-09 12:40:00,1.53418,1.53418,1.53384,1.53389,293500002.0
2005-06-09 12:41:00,1.53391,1.53408,1.53381,1.53395,184500001.0
2005-06-09 12:42:00,1.53379,1.53401,1.53373,1.53391,247999997.0
2005-06-09 12:43:00,1.53379,1.5339,1.53366,1.5339,275699998.0
2005-06-09 12:44:00,1.53384,1.53401,1.5337,1.5339,31100000.0
2005-06-09 12:45:00,1.53389,1.5341,1.53389,1.53403,170000000.0
2005-06-09 12:46:00,1.53405,1.53418,1.53388,1.53406,373900005.0
2005-06-09 12:47:00,1.53417,1.53425,1.53403,1.53417,310099998.0
2005-06-09 12:48:00,1.53405,1.53432,1.53405,1.53426,222900003.0
2005-06-09 12:49:00,1.5342,1.53425,1.5342,1.53425,69400002.0
2005-06-09 12:50:00,1.53405,1.53425,1.53402,1.53415,210100004.0
2005-06-09 12:51:00,1.53401,1.53424,1.5338,1.53397,492299995.0
2005-06-09 12:52:00,1.53369,1.53425,1.53369,1.53378,503500000.0
2005-06-09 12:53:00,1.53385,1.534,1.53354,1.53375,266499999.0
2005-06-09 12:54:00,1.53383,1.53401,1.53353,1.53401,380900002.0
2005-06-09 12:55:00,1.53405,1.53413,1.53349,1.53371,472100004.0
2005-06-09 12:56:00,1.53392,1.53408,1.53373,1.53407,286899999.0
2005-06-09 12:57:00,1.53411,1.53428,1.53391,1.53422,245300004.0
2005-06-09 12:58:00,1.53423,1.53458,1.53415,1.5343,360699999.0
2005-06-09 12:59:00,1.5345,1.5345,1.53427,1.53427,191199999.0
2005-06-09 13:00:00,1.53415,1.53436,1.53411,1.53435,268400002.0
2005-06-09 13:01:00,1.53419,1.53437,1.5341,1.53429,340600002.0
2005-06-09 13:02:00,1.53424,1.5344,1.53391,1.53411,248000003.0
2005-06-09 13:03:00,1.53418,1.5342,1.5339,1.53415,481000001.0
2005-06-09 13:04:00,1.53407,1.53423,1.53387,1.53416,579000008.0
2005-06-09 13:05:00,1.53416,1.53432,1.53393,1.53414,292200005.0
2005-06-09 13:06:00,1.5341,1.53435,1.534,1.53418,325000000.0
2005-06-09 13:07:00,1.5341,1.53433,1.53403,1.53415,349600001.0
2005-06-09 13:08:00,1.53398,1.5342,1.53353,1.53367,364200001.0
2005-06-09 13:09:00,1.53368,1.53412,1.53355,1.5337,426500003.0
2005-06-09 13:10:00,1.5336,1.53391,1.53352,1.53366,428999997.0
2005-06-09 13:11:00,1.53353,1.53399,1.53331,1.53366,375599999.0
2005-06-09 13:12:00,1.5335,1.53393,1.53333,1.53393,315200000.0
2005-06-09 13:13:00,1.53357,1.53385,1.53351,1.53364,239399999.0
2005-06-09 13:14:00,1.53347,1.53376,1.53339,1.53364,449300003.0
2005-06-09 13:15:00,1.53368,1.53394,1.53354,1.53391,228499999.0
2005-06-09 13:16:00,1.53374,1.53403,1.53351,1.53375,263000000.0
2005-06-09 13:17:00,1.5338,1.53407,1.53359,1.53378,236299997.0
2005-06-09 13:18:00,1.53333,1.53398,1.5333,1.5337,417099995.0
2005-06-09 13:19:00,1.53377,1.53403,1.53362,1.53375,317000002.0
2005-06-09 13:20:00,1.53382,1.53413,1.53352,1.53388,448300005.0
2005-06-09 13:21:00,1.53424,1.53434,1.53417,1.53429,188400001.0
2005-06-09 13:22:00,1.53391,1.53404,1.53366,1.53375,225000002.0
2005-06-09 13:23:00,1.53382,1.5339,1.53355,1.53376,196400001.0
2005-06-09 13:24:00,1.53405,1.53431,1.53398,1.53431,305700003.0
2005-06-09 13:25:00,1.53424,1.53433,1.534,1.53428,311900001.0
2005-06-09 13:26:00,1.53407,1.53419,1.53391,1.53409,244900005.0
2005-06-09 13:27:00,1.53418,1.53432,1.53406,1.53418,311300003.0
2005-06-09 13:28:00,1.53415,1.53425,1.534,1.53416,182400001.0
2005-06-09 13:29:00,1.53415,1.53431,1.53402,1.53421,169299999.0
2005-06-09 13:30:00,1.53428,1.53433,1.53415,1.53426,414599999.0
2005-06-09 13:31:00,1.53426,1.53426,1.53388,1.53391,321500000.0
2005-06-09 13:32:00,1.53398,1.53404,1.53387,1.53389,202200004.0
2005-06-09 13:33:00,1.53393,1.53394,1.53358,1.53358,230900001.0
2005-06-09 13:34:00,1.53377,1.53377,1.53351,1.53354,321400003.0
2005-06-09 13:35:00,1.53362,1.53374,1.5335,1.53356,410600004.0
2005-06-09 13:36:00,1.53373,1.53388,1.53368,1.53371,252300000.0
2005-06-09 13:37:00,1.53349,1.53356,1.53342,1.53355,281399998.0
2005-06-09 13:38:00,1.53367,1.53367,1.5335,1.53356,194100003.0
2005-06-09 13:39:00,1.53367,1.53367,1.53325,1.53339,367700003.0
2005-06-09 13:40:00,1.53337,1.53353,1.53332,1.53347,199100001.0
2005-06-09 13:41:00,1.53351,1.53351,1.53329,1.53329,118200001.0
2005-06-09 13:42:00,1.53354,1.53372,1.53354,1.53372,146999997.0
2005-06-09 13:43:00,1.53364,1.53372,1.53347,1.53359,249900004.0
2005-06-09 13:44:00,1.53352,1.53368,1.53345,1.53368,345099998.0
2005-06-09 13:45:00,1.53363,1.53364,1.5335,1.53354,87900000.0
2005-06-09 13:46:00,1.53361,1.53372,1.53351,1.53372,258200003.0
2005-06-09 13:47:00,1.53357,1.5337,1.53342,1.53361,295100002.0
2005-06-09 13:48:00,1.5337,1.5337,1.53336,1.53351,321300002.0
2005-06-09 13:49:00,1.53361,1.53373,1.53355,1.53364,350300003.0
2005-06-09 13:50:00,1.5336,1.53372,1.53351,1.53356,412300005.0
2005-06-09 13:51:00,1.53367,1.53378,1.53354,1.5336,295699995.0
2005-06-09 13:52:00,1.53351,1.53363,1.53349,1.53357,75099998.0
2005-06-09 13:53:00,1.53344,1.53353,1.53326,1.53338,74100000.0
2005-06-09 13:54:00,1.53333,1.53343,1.53315,1.53343,294799999.0
2005-06-09 13:55:00,1.53343,1.53358,1.53332,1.5334,290799998.0
2005-06-09 13:56:00,1.53357,1.53363,1.53335,1.53353,252099995.0
2005-06-09 13:57:00,1.5335,1.53364,1.53345,1.53352,340900010.0
2005-06-09 13:58:00,1.53347,1.5335,1.53335,1.53339,87900000.0
2005-06-09 13:59:00,1.53335,1.5336,1.53334,1.5336,365299998.0
2005-06-09 14:00:00,1.53361,1.53361,1.53347,1.53347,81400002.0
2005-06-09 14:01:00,1.53345,1.53355,1.53328,1.53328,258500001.0
2005-06-09 14:02:00,1.5335,1.53363,1.53339,1.53363,452999999.0
2005-06-09 14:03:00,1.53355,1.53411,1.53332,1.53392,286700001.0
2005-06-09 14:04:00,1.53405,1.53405,1.53376,1.5338,242499998.0
2005-06-09 14:05:00,1.53398,1.53402,1.53394,1.53396,138300002.0
2005-06-09 14:06:00,1.53403,1.53417,1.53388,1.53401,295799999.0
2005-06-09 14:07:00,1.53397,1.53415,1.53386,1.53415,194300001.0
2005-06-09 14:08:00,1.53417,1.53417,1.53396,1.53396,347000005.0
2005-06-09 14:09:00,1.5341,1.53422,1.53397,1.53403,306100002.0
2005-06-09 14:10:00,1.53402,1.53419,1.53402,1.53416,268200002.0
2005-06-09 14:11:00,1.53412,1.53422,1.53405,1.53405,244100000.0
2005-06-09 14:12:00,1.53407,1.53417,1.53396,1.53401,347100003.0
2005-06-09 14:13:00,1.53418,1.53418,1.53392,1.53412,234000002.0
2005-06-09 14:14:00,1.53413,1.53413,1.5339,1.53392,335000004.0
2005-06-09 14:15:00,1.53402,1.53409,1.53391,1.53396,264899998.0
2005-06-09 14:16:00,1.5341,1.5341,1.534,1.534,34399999.0
2005-06-09 14:17:00,1.53402,1.5342,1.53396,1.53408,272299999.0
2005-06-09 14:18:00,1.53408,1.53421,1.53404,1.5341,299100005.0
2005-06-09 14:19:00,1.53419,1.53429,1.53413,1.53419,260000001.0
2005-06-09 14:20:00,1.5342,1.53442,1.53406,1.53442,385699998.0
2005-06-09 14:21:00,1.53434,1.53451,1.53427,1.53428,376199998.0
2005-06-09 14:22:00,1.53439,1.53444,1.53425,1.5343,352999999.0
2005-06-09 14:23:00,1.53445,1.53448,1.53421,1.53421,331500002.0
2005-06-09 14:24:00,1.53431,1.53456,1.53431,1.53449,394999999.0
2005-06-09 14:25:00,1.53455,1.53455,1.5345,1.5345,86400000.0
2005-06-09 14:26:00,1.53429,1.53444,1.53417,1.5344,223400004.0
2005-06-09 14:27:00,1.53437,1.53443,1.534,1.53435,367600002.0
2005-06-09 14:28:00,1.53412,1.53439,1.53412,1.5343,243800002.0
2005-06-09 14:29:00,1.5342,1.53443,1.53411,1.53443,260200000.0
2005-06-09 14:30:00,1.53443,1.53443,1.53417,1.53417,326500001.0
2005-06-09 14:31:00,1.53433,1.53449,1.53417,1.53433,507900005.0
2005-06-09 14:32:00,1.53446,1.53455,1.53428,1.5344,489299999.0
2005-06-09 14:33:00,1.5345,1.53457,1.53441,1.53449,264499997.0
2005-06-09 14:34:00,1.53441,1.53455,1.53437,1.53442,220999998.0
2005-06-09 14:35:00,1.53434,1.53453,1.53404,1.53424,458100005.0
2005-06-09 14:36:00,1.5343,1.53437,1.53413,1.53425,279600003.0
2005-06-09 14:37:00,1.53433,1.53433,1.5341,1.5341,268999999.0
2005-06-09 14:38:00,1.53425,1.53425,1.53408,1.53419,198100000.0
2005-06-09 14:39:00,1.53425,1.53425,1.53409,1.5341,240199999.0
2005-06-09 14:40:00,1.5341,1.53434,1.53409,1.5342,181400001.0
2005-06-09 14:41:00,1.53418,1.53418,1.53403,1.53415,201200001.0
2005-06-09 14:42:00,1.53416,1.53429,1.53405,1.53426,288400001.0
2005-06-09 14:43:00,1.53421,1.53432,1.53402,1.53422,461000003.0
2005-06-09 14:44:00,1.53425,1.53439,1.5342,1.53435,191800001.0
2005-06-09 14:45:00,1.53445,1.53445,1.53432,1.53432,75900002.0
2005-06-09 14:46:00,1.53442,1.53459,1.53435,1.53443,260600000.0
2005-06-09 14:47:00,1.53434,1.5346,1.53434,1.5346,214599998.0
2005-06-09 14:48:00,1.53452,1.53458,1.53439,1.53451,88600001.0
2005-06-09 14:49:00,1.53431,1.53465,1.53431,1.53465,164700001.0
2005-06-09 14:50:00,1.53475,1.53478,1.53458,1.53468,384500000.0
2005-06-09 14:51:00,1.53473,1.53486,1.5346,1.53472,263500001.0
2005-06-09 14:52:00,1.53475,1.53483,1.53465,1.53474,225399999.0
2005-06-09 14:53:00,1.5346,1.53475,1.53451,1.53465,288200001.0
2005-06-09 14:54:00,1.53449,1.53468,1.53441,1.53456,177699999.0
2005-06-09 14:55:00,1.53439,1.53457,1.53439,1.53449,262800004.0
2005-06-09 14:56:00,1.53451,1.53451,1.53437,1.53437,23500000.0
2005-06-09 14:57:00,1.53436,1.53454,1.53432,1.53441,316300002.0
2005-06-09 14:58:00,1.53438,1.53452,1.53424,1.53452,297900002.0
2005-06-09 14:59:00,1.53441,1.53453,1.53428,1.53439,296200004.0
2005-06-09 15:00:00,1.53443,1.53451,1.53435,1.53447,211400005.0
2005-06-09 15:01:00,1.53445,1.53454,1.53431,1.53432,371199996.0
2005-06-09 15:02:00,1.53441,1.53448,1.53432,1.5344,202100000.0
2005-06-09 15:03:00,1.53435,1.53459,1.53435,1.5345,232700003.0
2005-06-09 15:04:00,1.53449,1.53457,1.53439,1.53444,393300000.0
2005-06-09 15:05:00,1.53442,1.53445,1.53407,1.5343,156699998.0
2005-06-09 15:06:00,1.53439,1.53444,1.53422,1.53429,319499999.0
2005-06-09 15:07:00,1.53426,1.53435,1.53413,1.53428,319099997.0
2005-06-09 15:08:00,1.53412,1.53427,1.53391,1.5341,118999998.0
2005-06-09 15:09:00,1.53405,1.53426,1.53403,1.53418,308200005.0
2005-06-09 15:10:00,1.5341,1.53421,1.534,1.53401,300700000.0
2005-06-09 15:11:00,1.53409,1.53431,1.53409,1.53427,213600000.0
2005-06-09 15:12:00,1.53416,1.53423,1.53403,1.53412,149300001.0
2005-06-09 15:13:00,1.53413,1.53413,1.53394,1.53401,204200004.0
2005-06-09 15:14:00,1.53399,1.53412,1.53393,1.53408,292300000.0
2005-06-09 15:15:00,1.53397,1.53415,1.53391,1.53405,544099996.0
2005-06-09 15:16:00,1.5342,1.5343,1.53403,1.53418,152900000.0
2005-06-09 15:17:00,1.53425,1.53425,1.5341,1.53418,186499997.0
2005-06-09 15:18:00,1.53408,1.53432,1.53402,1.53432,270700001.0
2005-06-09 15:19:00,1.53425,1.53437,1.53416,1.53437,327300001.0
2005-06-09 15:20:00,1.53438,1.53438,1.53415,1.53427,349300004.0
2005-06-09 15:21:00,1.53415,1.53425,1.53402,1.53414,306900000.0
2005-06-09 15:22:00,1.5342,1.5342,1.53402,1.53402,91900001.0
2005-06-09 15:23:00,1.53402,1.53425,1.53399,1.53418,176500001.0
2005-06-09 15:24:00,1.53416,1.53431,1.5341,1.53421,372500001.0
2005-06-09 15:25:00,1.53423,1.53432,1.53407,1.53425,262200000.0
2005-06-09 15:26:00,1.5343,1.5343,1.5342,1.5342,115000000.0
2005-06-09 15:27:00,1.53426,1.53433,1.53418,1.53418,222699996.0
2005-06-09 15:28:00,1.53427,1.53432,1.53414,1.53419,246299999.0
2005-06-09 15:29:00,1.53442,1.53442,1.53414,1.53417,378600001.0
2005-06-09 15:30:00,1.53435,1.53449,1.53418,1.53438,142499997.0
2005-06-09 15:31:00,1.53453,1.5346,1.53434,1.53449,224299996.0
2005-06-09 15:32:00,1.53445,1.53465,1.53445,1.53464,179400003.0
2005-06-09 15:33:00,1.53463,1.53465,1.5344,1.53457,361300001.0
2005-06-09 15:34:00,1.53467,1.53469,1.53434,1.53434,268500001.0
2005-06-09 15:35:00,1.53457,1.53464,1.53443,1.53443,211699998.0
2005-06-09 15:36:00,1.53425,1.53442,1.53425,1.53432,306200001.0
2005-06-09 15:37:00,1.53422,1.53422,1.53391,1.53391,241099999.0
2005-06-09 15:38:00,1.53413,1.53421,1.53392,1.53392,176800003.0
2005-06-09 15:39:00,1.5339,1.53398,1.53381,1.53384,130500003.0
2005-06-09 15:40:00,1.5337,1.53374,1.53352,1.53354,412300007.0
2005-06-09 15:41:00,1.53357,1.53378,1.53352,1.53375,343499999.0
2005-06-09 15:42:00,1.53361,1.53361,1.53346,1.53348,39200001.0
2005-06-09 15:43:00,1.53356,1.53375,1.53356,1.53369,110700000.0
2005-06-09 15:44:00,1.53357,1.5337,1.53356,1.53359,279000000.0
2005-06-09 15:45:00,1.53351,1.53368,1.53342,1.53355,315500003.0
2005-06-09 15:46:00,1.53354,1.53369,1.53336,1.53356,252000003.0
2005-06-09 15:47:00,1.53373,1.53374,1.53353,1.53354,342200000.0
2005-06-09 15:48:00,1.53349,1.53365,1.53343,1.5336,274800000.0
2005-06-09 15:49:00,1.5334,1.53365,1.5334,1.53365,327599996.0
2005-06-09 15:50:00,1.53347,1.53359,1.53336,1.53352,207300005.0
2005-06-09 15:51:00,1.53351,1.53358,1.53323,1.53323,218900002.0
2005-06-09 15:52:00,1.53338,1.53351,1.53326,1.53326,286800003.0
2005-06-09 15:53:00,1.53333,1.53337,1.53307,1.53307,189499999.0
2005-06-09 15:54:00,1.53318,1.5333,1.53296,1.53321,257200003.0
2005-06-09 15:55:00,1.53313,1.53331,1.53293,1.53321,179799997.0
2005-06-09 15:56:00,1.53306,1.53331,1.533,1.53318,410099998.0
2005-06-09 15:57:00,1.53304,1.53322,1.53304,1.53312,301499992.0
2005-06-09 15:58:00,1.53306,1.53317,1.53301,1.53316,132700000.0
2005-06-09 15:59:00,1.53311,1.5332,1.53299,1.53305,96699999.0
2005-06-09 16:00:00,1.5331,1.53342,1.5331,1.53325,173300001.0
2005-06-09 16:01:00,1.53309,1.53347,1.53309,1.53336,253699996.0
2005-06-09 16:02:00,1.53331,1.53331,1.53294,1.53297,240599999.0
2005-06-09 16:03:00,1.53299,1.53322,1.53278,1.53315,432600000.0
2005-06-09 16:04:00,1.53308,1.53324,1.53293,1.53324,169100002.0
2005-06-09 16:05:00,1.53335,1.53345,1.53311,1.53316,339400001.0
2005-06-09 16:06:00,1.53311,1.53355,1.53301,1.53336,330900003.0
2005-06-09 16:07:00,1.53321,1.53341,1.5331,1.53338,312799997.0
2005-06-09 16:08:00,1.53321,1.53335,1.5331,1.5333,229700003.0
2005-06-09 16:09:00,1.53342,1.53343,1.53333,1.53333,73500002.0
2005-06-09 16:10:00,1.53352,1.53352,1.53323,1.53344,338400001.0
2005-06-09 16:11:00,1.53351,1.53351,1.53317,1.53317,237200000.0
2005-06-09 16:12:00,1.53339,1.53353,1.53329,1.53335,334000002.0
2005-06-09 16:13:00,1.53323,1.53343,1.53304,1.5332,388800003.0
2005-06-09 16:14:00,1.53323,1.53323,1.53293,1.53313,431700002.0
2005-06-09 16:15:00,1.53303,1.53335,1.5328,1.53317,360100000.0
2005-06-09 16:16:00,1.53326,1.53337,1.53309,1.53323,367500004.0
2005-06-09 16:17:00,1.53311,1.53324,1.53299,1.53322,555999998.0
2005-06-09 16:18:00,1.53323,1.53323,1.53303,1.53312,216600003.0
2005-06-09 16:19:00,1.53308,1.53311,1.53289,1.53293,208200002.0
2005-06-09 16:20:00,1.53295,1.53309,1.53276,1.53298,140800001.0
2005-06-09 16:21:00,1.53307,1.5332,1.53291,1.53306,241200001.0
2005-06-09 16:22:00,1.53312,1.53318,1.53301,1.53306,67799999.0
2005-06-09 16:23:00,1.53319,1.53325,1.53308,1.53318,91800001.0
2005-06-09 16:24:00,1.53316,1.53334,1.53304,1.53317,337199999.0
2005-06-09 16:25:00,1.53305,1.5332,1.53297,1.53312,169000001.0
2005-06-09 16:26:00,1.53317,1.53339,1.53298,1.53316,400800003.0
2005-06-09 16:27:00,1.53323,1.53339,1.53311,1.53325,242399995.0
2005-06-09 16:28:00,1.53311,1.53331,1.53309,1.53328,286999997.0
2005-06-09 16:29:00,1.5333,1.53349,1.53326,1.53349,206099999.0
2005-06-09 16:30:00,1.53314,1.5335,1.53314,1.53347,290800001.0
2005-06-09 16:31:00,1.53342,1.5335,1.53326,1.53338,238099998.0
2005-06-09 16:32:00,1.53345,1.53352,1.53322,1.53339,352600004.0
2005-06-09 16:33:00,1.53347,1.53371,1.53332,1.53367,307399999.0
2005-06-09 16:34:00,1.53344,1.53363,1.53326,1.53343,183300000.0
2005-06-09 16:35:00,1.53347,1.53347,1.53333,1.5334,202800003.0
2005-06-09 16:36:00,1.53329,1.53348,1.53324,1.53324,267599998.0
2005-06-09 16:37:00,1.53327,1.53347,1.5332,1.5332,247499999.0
2005-06-09 16:38:00,1.53333,1.53338,1.53316,1.5333,472200000.0
2005-06-09 16:39:00,1.53321,1.53339,1.53311,1.53334,295400001.0
2005-06-09 16:40:00,1.5333,1.5333,1.5332,1.5332,81500000.0
2005-06-09 16:41:00,1.53333,1.53337,1.5332,1.53321,272600002.0
2005-06-09 16:42:00,1.53321,1.53351,1.53321,1.5334,441199997.0
2005-06-09 16:43:00,1.53322,1.53351,1.53311,1.53339,407599999.0
2005-06-09 16:44:00,1.53328,1.53349,1.53325,1.53342,337200002.0
2005-06-09 16:45:00,1.53328,1.53347,1.53318,1.53325,188800002.0
2005-06-09 16:46:00,1.53316,1.53331,1.53306,1.53331,264199998.0
2005-06-09 16:47:00,1.53323,1.53324,1.53296,1.53317,198300000.0
2005-06-09 16:48:00,1.5333,1.53346,1.53322,1.53331,305700001.0
2005-06-09 16:49:00,1.53316,1.53336,1.53316,1.53322,231800001.0
2005-06-09 16:50:00,1.53311,1.53335,1.53308,1.53325,522700003.0
2005-06-09 16:51:00,1.53319,1.53334,1.53301,1.53301,247600007.0
2005-06-09 16:52:00,1.53317,1.53338,1.53309,1.53337,346900004.0
2005-06-09 16:53:00,1.53319,1.53337,1.53317,1.53324,221799998.0
2005-06-09 16:54:00,1.53328,1.53334,1.53302,1.53302,405700006.0
2005-06-09 16:55:00,1.53317,1.53325,1.53303,1.53323,416400002.0
2005-06-09 16:56:00,1.53318,1.53323,1.53306,1.53317,174200002.0
2005-06-09 16:57:00,1.5332,1.5332,1.53303,1.53311,151400003.0
2005-06-09 16:58:00,1.53309,1.53323,1.53293,1.53294,283600003.0
2005-06-09 16:59:00,1.53298,1.53304,1.53281,1.53296,193899999.0
2005-06-09 17:00:00,1.53298,1.53316,1.5329,1.53308,360900004.0
2005-06-09 17:01:00,1.53317,1.53323,1.53296,1.53315,408700001.0
2005-06-09 17:02:00,1.53308,1.53321,1.53296,1.53313,359999999.0
2005-06-09 17:03:00,1.53311,1.53311,1.5328,1.5328,357500001.0
2005-06-09 17:04:00,1.53288,1.53298,1.53261,1.5328,173500002.0
2005-06-09 17:05:00,1.53284,1.53302,1.53282,1.53298,280499999.0
2005-06-09 17:06:00,1.53282,1.53302,1.53282,1.53302,171099999.0
2005-06-09 17:07:00,1.53295,1.53308,1.53281,1.53308,211100000.0
2005-06-09 17:08:00,1.53293,1.53311,1.53287,1.53306,436700001.0
2005-06-09 17:09:00,1.53302,1.53311,1.53294,1.53296,127800000.0
2005-06-09 17:10:00,1.53296,1.533,1.53273,1.53273,199299999.0
2005-06-09 17:11:00,1.53293,1.53293,1.53269,1.53269,319700000.0
2005-06-09 17:12:00,1.53278,1.53292,1.53274,1.53288,311599996.0
2005-06-09 17:13:00,1.53287,1.53287,1.53258,1.53264,306200007.0
2005-06-09 17:14:00,1.53282,1.53289,1.53264,1.53268,406100004.0
2005-06-09 17:15:00,1.5327,1.53283,1.53251,1.5326,183000004.0
2005-06-09 17:16:00,1.53263,1.53289,1.53263,1.53275,497999998.0
2005-06-09 17:17:00,1.53253,1.53267,1.5324,1.5324,327400002.0
2005-06-09 17:18:00,1.53225,1.53233,1.53205,1.53233,167100000.0
2005-06-09 17:19:00,1.53229,1.53238,1.5322,1.53222,137800001.0
2005-06-09 17:20:00,1.53223,1.53227,1.53206,1.53215,134899998.0
2005-06-09 17:21:00,1.53231,1.53248,1.53231,1.53248,160600004.0
2005-06-09 17:22:00,1.53248,1.53248,1.53224,1.53224,250600003.0
2005-06-09 17:23:00,1.53215,1.53232,1.53211,1.53228,235400000.0
2005-06-09 17:24:00,1.53232,1.53252,1.53223,1.53238,320000003.0
2005-06-09 17:25:00,1.53242,1.53268,1.53242,1.53268,119899999.0
2005-06-09 17:26:00,1.53272,1.53272,1.53237,1.53255,331299999.0
2005-06-09 17:27:00,1.53258,1.53272,1.53248,1.53265,270299998.0
2005-06-09 17:28:00,1.53268,1.53268,1.53235,1.53251,184700003.0
2005-06-09 17:29:00,1.53254,1.53265,1.53248,1.5326,94400000.0
2005-06-09 17:30:00,1.53255,1.53264,1.53238,1.53253,372400005.0
2005-06-09 17:31:00,1.53243,1.53257,1.53234,1.5324,305200005.0
2005-06-09 17:32:00,1.53253,1.53263,1.53235,1.5324,388299999.0
2005-06-09 17:33:00,1.53258,1.53273,1.53257,1.53269,220300003.0
2005-06-09 17:34:00,1.53263,1.53263,1.53244,1.5325,196500006.0
2005-06-09 17:35:00,1.53252,1.53261,1.53236,1.53236,285200002.0
2005-06-09 17:36:00,1.53244,1.53266,1.53226,1.53266,117000002.0
2005-06-09 17:37:00,1.53237,1.53261,1.53237,1.5326,343400000.0
2005-06-09 17:38:00,1.53251,1.53277,1.53251,1.53277,269200002.0
2005-06-09 17:39:00,1.5328,1.5328,1.53256,1.53262,272599999.0
2005-06-09 17:40:00,1.53242,1.53283,1.53242,1.53283,154100000.0
2005-06-09 17:41:00,1.53278,1.53278,1.53248,1.53258,336799995.0
2005-06-09 17:42:00,1.53292,1.5331,1.53275,1.53303,354500000.0
2005-06-09 17:43:00,1.53281,1.53308,1.53277,1.5329,285799999.0
2005-06-09 17:44:00,1.53248,1.53313,1.53248,1.53298,257500005.0
2005-06-09 17:45:00,1.533,1.53319,1.53287,1.53287,308300001.0
2005-06-09 17:46:00,1.53312,1.53321,1.53304,1.53306,282999998.0
2005-06-09 17:47:00,1.53306,1.5332,1.53291,1.53294,172999999.0
2005-06-09 17:48:00,1.53287,1.53315,1.53287,1.53302,312199998.0
2005-06-09 17:49:00,1.53306,1.53306,1.53283,1.53287,407399996.0
2005-06-09 17:50:00,1.53281,1.53292,1.53265,1.53284,155600003.0
2005-06-09 17:51:00,1.53282,1.53301,1.53273,1.53292,179400001.0
2005-06-09 17:52:00,1.533,1.5331,1.53274,1.533,271600004.0
2005-06-09 17:53:00,1.53302,1.53308,1.5328,1.53294,355500000.0
2005-06-09 17:54:00,1.53301,1.53313,1.53287,1.53294,246400000.0
2005-06-09 17:55:00,1.53302,1.5331,1.5329,1.53308,218799999.0
2005-06-09 17:56:00,1.53296,1.53298,1.53273,1.53273,268800003.0
2005-06-09 17:57:00,1.5329,1.5329,1.5328,1.5328,67000002.0
2005-06-09 17:58:00,1.53269,1.53301,1.53269,1.53294,271399994.0
2005-06-09 17:59:00,1.53286,1.53296,1.53272,1.53282,31200001.0
2005-06-09 18:00:00,1.53288,1.53293,1.53277,1.53286,170099999.0
2005-06-09 18:02:00,1.5332,1.5332,1.533,1.5332,1941700002.0
2005-06-09 18:03:00,1.533,1.5332,1.533,1.533,1941700002.0
2005-06-09 18:04:00,1.5332,1.5332,1.5332,1.5332,1941700002.0
2005-06-09 18:06:00,1.5333,1.5333,1.5332,1.5333,1941700002.0
2005-06-09 18:07:00,1.53305,1.53317,1.53287,1.53306,1941700002.0
2005-06-09 18:09:00,1.53306,1.53323,1.53285,1.53319,2146200003.0
2005-06-09 18:10:00,1.53333,1.5334,1.53309,1.53319,2116400015.0
2005-06-09 18:11:00,1.53322,1.53332,1.53303,1.53309,1713300016.0
2005-06-09 18:12:00,1.53321,1.53321,1.53297,1.53298,1943600005.0
2005-06-09 18:13:00,1.53297,1.53304,1.53278,1.53293,1563400013.0
2005-06-09 18:14:00,1.533,1.5332,1.533,1.5332,884200001.0
2005-06-09 18:15:00,1.53303,1.53318,1.5329,1.53318,884200001.0
2005-06-09 18:16:00,1.5332,1.5334,1.5332,1.5334,1894000008.0
2005-06-09 18:17:00,1.53316,1.53327,1.53297,1.5332,1894000008.0
2005-06-09 18:18:00,1.53296,1.53329,1.53294,1.53319,812600006.0
2005-06-09 18:19:00,1.53325,1.53328,1.53296,1.53309,1788300000.0
2005-06-09 18:20:00,1.5333,1.5334,1.5333,1.5333,767300001.0
2005-06-09 18:21:00,1.53307,1.53315,1.53292,1.53305,767300001.0
2005-06-09 18:22:00,1.53294,1.53309,1.53288,1.53309,993300003.0
2005-06-09 18:23:00,1.5332,1.5333,1.5332,1.5333,1250600012.0
2005-06-09 18:24:00,1.5332,1.5333,1.5332,1.5333,1250600012.0
2005-06-09 18:25:00,1.5332,1.5333,1.5332,1.5332,1250600012.0
2005-06-09 18:27:00,1.53308,1.53322,1.53293,1.53309,1250600012.0
2005-06-09 18:28:00,1.53316,1.53327,1.53307,1.53322,2031400012.0
2005-06-09 18:29:00,1.53319,1.53323,1.53299,1.53302,2004200007.0
2005-06-09 18:30:00,1.53296,1.5332,1.53296,1.53313,1405199996.0
2005-06-09 18:31:00,1.53311,1.53323,1.53302,1.53312,1308899999.0
2005-06-09 18:32:00,1.53315,1.53315,1.53289,1.5329,1127500001.0
2005-06-09 18:33:00,1.5332,1.5333,1.5332,1.5333,1781700009.0
2005-06-09 18:34:00,1.5332,1.5332,1.5332,1.5332,1781700009.0
2005-06-09 18:35:00,1.53313,1.53314,1.53296,1.53304,1781700009.0
2005-06-09 18:36:00,1.53305,1.53315,1.53295,1.53309,1281100001.0
2005-06-09 18:37:00,1.53305,1.53318,1.53287,1.5331,2091800002.0
2005-06-09 18:38:00,1.53304,1.53322,1.53294,1.53308,1579500001.0
2005-06-09 18:39:00,1.53317,1.5333,1.53302,1.53312,1906500009.0
2005-06-09 18:40:00,1.5335,1.5337,1.5334,1.5337,765100002.0
2005-06-09 18:41:00,1.53321,1.53345,1.53321,1.53332,765100002.0
2005-06-09 18:42:00,1.53325,1.53335,1.53311,1.53324,1530200008.0
2005-06-09 18:43:00,1.53321,1.53334,1.53315,1.53325,431600005.0
2005-06-09 18:44:00,1.53329,1.53336,1.53306,1.53335,844200010.0
2005-06-09 18:45:00,1.53315,1.53333,1.53303,1.53313,663900007.0
2005-06-09 18:46:00,1.53302,1.53316,1.53286,1.53286,204000000.0
2005-06-09 18:47:00,1.53313,1.53321,1.53303,1.53307,131999999.0
2005-06-09 18:48:00,1.5331,1.53319,1.53285,1.5329,1195399996.0
2005-06-09 18:49:00,1.53313,1.53327,1.53313,1.53325,346100000.0
2005-06-09 18:50:00,1.5332,1.5332,1.53303,1.53304,740199999.0
2005-06-09 18:51:00,1.5332,1.53335,1.53307,1.53307,1241900004.0
2005-06-09 18:52:00,1.53334,1.53334,1.53276,1.53279,1388300002.0
2005-06-09 18:53:00,1.53254,1.53272,1.53245,1.53259,1103300001.0
2005-06-09 18:54:00,1.53249,1.53268,1.5324,1.53246,732700007.0
2005-06-09 18:55:00,1.53249,1.53262,1.53234,1.53241,1603299991.0
2005-06-09 18:56:00,1.53255,1.53271,1.53242,1.53263,939699996.0
2005-06-09 18:57:00,1.53266,1.53274,1.53247,1.53263,758200000.0
2005-06-09 18:58:00,1.53262,1.53273,1.53243,1.5327,842700004.0
2005-06-09 18:59:00,1.53255,1.53271,1.53245,1.53258,1759200004.0
2005-06-09 19:00:00,1.53261,1.53273,1.53249,1.53261,517399999.0
2005-06-09 19:01:00,1.53256,1.53263,1.53238,1.53254,344900000.0
2005-06-09 19:02:00,1.53227,1.53256,1.53227,1.5325,847099999.0
2005-06-09 19:03:00,1.5325,1.5325,1.53233,1.53233,591499996.0
2005-06-09 19:04:00,1.53242,1.53258,1.53234,1.53245,275600000.0
2005-06-09 19:05:00,1.53265,1.53265,1.53245,1.5325,877299998.0
2005-06-09 19:06:00,1.53241,1.53261,1.53224,1.53232,1895999995.0
2005-06-09 19:07:00,1.53218,1.53241,1.53213,1.53226,894000003.0
2005-06-09 19:08:00,1.53231,1.53251,1.53221,1.53228,1724899987.0
2005-06-09 19:09:00,1.53228,1.53247,1.5322,1.5323,1374400002.0
2005-06-09 19:10:00,1.53228,1.53261,1.53218,1.53252,707999997.0
2005-06-09 19:11:00,1.53262,1.53309,1.53262,1.53272,1237600005.0
2005-06-09 19:12:00,1.53272,1.53309,1.53268,1.53285,934599997.0
2005-06-09 19:13:00,1.5327,1.53285,1.53266,1.53285,685500000.0
2005-06-09 19:14:00,1.53285,1.53291,1.53274,1.5328,251700001.0
2005-06-09 19:15:00,1.53283,1.53294,1.53277,1.53287,1382500006.0
2005-06-09 19:16:00,1.53282,1.53293,1.5327,1.5328,487800004.0
2005-06-09 19:17:00,1.53282,1.53289,1.53252,1.53252,922100007.0
2005-06-09 19:18:00,1.53276,1.53285,1.53267,1.53268,888900006.0
2005-06-09 19:19:00,1.53281,1.53298,1.53271,1.53288,804600000.0
2005-06-09 19:20:00,1.53296,1.53303,1.53272,1.53298,1170500005.0
2005-06-09 19:21:00,1.533,1.53318,1.53289,1.53305,1099000004.0
2005-06-09 19:22:00,1.53303,1.53317,1.53301,1.53304,337499998.0
2005-06-09 19:23:00,1.53317,1.53317,1.53288,1.53288,797300002.0
2005-06-09 19:24:00,1.53305,1.53307,1.5328,1.5329,614899995.0
2005-06-09 19:25:00,1.5329,1.53303,1.53277,1.53277,1089700004.0
2005-06-09 19:26:00,1.53292,1.53292,1.53265,1.53277,890700001.0
2005-06-09 19:27:00,1.53282,1.53293,1.53272,1.53276,1209899997.0
2005-06-09 19:28:00,1.53289,1.53307,1.5328,1.53291,517000005.0
2005-06-09 19:29:00,1.53291,1.53306,1.5327,1.53285,584700000.0
2005-06-09 19:30:00,1.53295,1.53297,1.5325,1.53286,1898600008.0
2005-06-09 19:31:00,1.5329,1.53302,1.53274,1.53295,1148000007.0
2005-06-09 19:32:00,1.53296,1.53303,1.53277,1.53277,787400005.0
2005-06-09 19:33:00,1.53275,1.53295,1.53275,1.53287,906600006.0
2005-06-09 19:34:00,1.53291,1.53304,1.53279,1.53288,1834500003.0
2005-06-09 19:35:00,1.53293,1.53301,1.5327,1.53289,806900011.0
2005-06-09 19:36:00,1.53299,1.53303,1.53276,1.53276,682400000.0
2005-06-09 19:37:00,1.53289,1.53302,1.53281,1.53294,342899996.0
2005-06-09 19:38:00,1.533,1.53305,1.5329,1.53302,573500001.0
2005-06-09 19:39:00,1.53286,1.53305,1.53277,1.53292,1697800006.0
2005-06-09 19:40:00,1.533,1.533,1.53285,1.53285,629699995.0
2005-06-09 19:41:00,1.53285,1.53297,1.53278,1.53297,525799995.0
2005-06-09 19:42:00,1.53296,1.53302,1.5328,1.5329,666100000.0
2005-06-09 19:43:00,1.53292,1.53301,1.5328,1.53289,563100002.0
2005-06-09 19:44:00,1.53297,1.53317,1.53284,1.53295,1000700001.0
2005-06-09 19:45:00,1.53305,1.5331,1.53283,1.533,345200001.0
2005-06-09 19:46:00,1.53313,1.53321,1.53301,1.53306,618799998.0
2005-06-09 19:47:00,1.53315,1.53328,1.53303,1.53316,234900001.0
2005-06-09 19:48:00,1.53314,1.53325,1.53313,1.53317,500800006.0
2005-06-09 19:49:00,1.53317,1.53322,1.53306,1.53314,1210699995.0
2005-06-09 19:50:00,1.53307,1.53315,1.53293,1.53307,271400001.0
2005-06-09 19:51:00,1.53313,1.53323,1.53307,1.53311,622599997.0
2005-06-09 19:52:00,1.53305,1.53319,1.53244,1.53276,416500005.0
2005-06-09 19:53:00,1.53315,1.53315,1.5329,1.53293,702500003.0
2005-06-09 19:54:00,1.53298,1.53308,1.53293,1.53307,406800009.0
2005-06-09 19:55:00,1.53314,1.5332,1.53294,1.53306,744499995.0
2005-06-09 19:56:00,1.533,1.53318,1.53294,1.53312,1084600000.0
2005-06-09 19:57:00,1.53301,1.53318,1.53294,1.53307,1395499998.0
2005-06-09 19:58:00,1.53305,1.53315,1.5329,1.5329,1720300006.0
2005-06-09 19:59:00,1.53308,1.53323,1.53299,1.53318,1120000008.0
2005-06-09 20:00:00,1.53323,1.53346,1.53316,1.53336,792499996.0
2005-06-09 20:01:00,1.53333,1.53353,1.53328,1.53334,552299999.0
2005-06-09 20:02:00,1.5333,1.53349,1.53324,1.53335,515700002.0
2005-06-09 20:03:00,1.53326,1.53353,1.53315,1.5334,395299997.0
2005-06-09 20:04:00,1.5333,1.53333,1.53309,1.53325,202100000.0
2005-06-09 20:05:00,1.53328,1.53347,1.53313,1.53335,443999993.0
2005-06-09 20:06:00,1.53356,1.53361,1.53337,1.53337,226199999.0
2005-06-09 20:07:00,1.53288,1.53324,1.53277,1.533,335600005.0
2005-06-09 20:08:00,1.53332,1.53332,1.5331,1.53311,1441799993.0
2005-06-09 20:09:00,1.5331,1.53325,1.53306,1.5332,306800004.0
2005-06-09 20:10:00,1.53312,1.53333,1.53312,1.53329,391500004.0
2005-06-09 20:11:00,1.53314,1.53328,1.5331,1.53327,980099994.0
2005-06-09 20:12:00,1.53313,1.53329,1.53311,1.53312,337500002.0
2005-06-09 20:13:00,1.53308,1.53328,1.53307,1.5332,1460000011.0
2005-06-09 20:14:00,1.53312,1.53331,1.53312,1.53328,401400000.0
2005-06-09 20:15:00,1.5332,1.53338,1.5332,1.53327,1171600001.0
2005-06-09 20:16:00,1.5332,1.53328,1.53312,1.5332,1803700008.0
2005-06-09 20:17:00,1.53324,1.53324,1.53304,1.53317,491199993.0
2005-06-09 20:18:00,1.53318,1.5332,1.53305,1.5331,320600001.0
2005-06-09 20:19:00,1.5334,1.5335,1.5333,1.5333,682800003.0
2005-06-09 20:20:00,1.5334,1.5334,1.5333,1.5333,682800003.0
2005-06-09 20:21:00,1.53314,1.53333,1.53314,1.53327,682800003.0
2005-06-09 20:22:00,1.53262,1.53305,1.53237,1.53281,592600002.0
2005-06-09 20:23:00,1.53316,1.5333,1.53303,1.53317,860799997.0
2005-06-09 20:24:00,1.53325,1.53332,1.53307,1.53328,496299997.0
2005-06-09 20:25:00,1.5332,1.53343,1.53314,1.53333,1009700006.0
2005-06-09 20:26:00,1.53312,1.53318,1.53235,1.53264,399600005.0
2005-06-09 20:27:00,1.53336,1.53343,1.53324,1.53333,390600001.0
2005-06-09 20:28:00,1.5334,1.5334,1.5333,1.5334,1657300001.0
2005-06-09 20:29:00,1.53331,1.53339,1.53302,1.53302,1657300001.0
2005-06-09 20:30:00,1.5334,1.5334,1.5334,1.5334,640300001.0
2005-06-09 20:32:00,1.5335,1.5335,1.5335,1.5335,640300001.0
2005-06-09 20:33:00,1.53341,1.53347,1.53316,1.53316,640300001.0
2005-06-09 20:34:00,1.53317,1.53344,1.53317,1.53335,600200011.0
2005-06-09 20:35:00,1.5332,1.53338,1.53319,1.53333,559199999.0
2005-06-09 20:36:00,1.53335,1.53342,1.53307,1.53331,586799997.0
2005-06-09 20:37:00,1.53352,1.53352,1.53322,1.53322,1032100003.0
2005-06-09 20:38:00,1.53324,1.53347,1.53323,1.53337,1675099991.0
2005-06-09 20:39:00,1.53331,1.53334,1.53309,1.53309,1256400010.0
2005-06-09 20:40:00,1.53327,1.53327,1.53301,1.53301,1364999997.0
2005-06-09 20:41:00,1.53314,1.53328,1.53292,1.53328,432800007.0
2005-06-09 20:42:00,1.53314,1.53335,1.5331,1.53328,202899998.0
2005-06-09 20:43:00,1.5333,1.53351,1.53322,1.53336,759399998.0
2005-06-09 20:44:00,1.5334,1.53357,1.53307,1.53329,1187600002.0
2005-06-09 20:45:00,1.53355,1.53371,1.53329,1.5335,900399997.0
2005-06-09 20:46:00,1.53374,1.53382,1.53345,1.53371,320700001.0
2005-06-09 20:47:00,1.53356,1.53376,1.53341,1.53362,739299995.0
2005-06-09 20:48:00,1.53354,1.53373,1.53339,1.53355,1343300004.0
2005-06-09 20:49:00,1.53365,1.53379,1.53347,1.53368,944800000.0
2005-06-09 20:50:00,1.53354,1.53362,1.53319,1.53352,1681899999.0
2005-06-09 20:51:00,1.53338,1.53351,1.53327,1.53341,293700001.0
2005-06-09 20:52:00,1.5334,1.5336,1.53323,1.5336,1308599999.0
2005-06-09 20:53:00,1.53357,1.53359,1.53336,1.5334,1621000008.0
2005-06-09 20:54:00,1.53348,1.53355,1.53337,1.5334,842199994.0
2005-06-09 20:55:00,1.53348,1.53348,1.53333,1.53333,606500005.0
2005-06-09 20:56:00,1.5334,1.53345,1.53315,1.5334,2058000009.0
2005-06-09 20:58:00,1.5335,1.5337,1.5335,1.5335,1561800004.0
2005-06-09 20:59:00,1.5335,1.5335,1.5334,1.5335,1561800004.0
2005-06-09 21:00:00,1.5335,1.5337,1.5335,1.5335,1561800004.0
2005-06-09 21:02:00,1.53338,1.53348,1.53328,1.53342,1561800004.0
2005-06-09 21:03:00,1.53285,1.53334,1.53269,1.53334,1409700009.0
2005-06-09 21:04:00,1.5334,1.5334,1.5332,1.5332,192900001.0
2005-06-09 21:05:00,1.533,1.53316,1.53258,1.53284,1021300005.0
2005-06-09 21:06:00,1.5332,1.53343,1.53313,1.53339,406900001.0
2005-06-09 21:07:00,1.53333,1.53348,1.53332,1.53348,444500002.0
2005-06-09 21:08:00,1.53338,1.53355,1.53333,1.53355,449099995.0
2005-06-09 21:09:00,1.5335,1.53355,1.53336,1.53336,622999996.0
2005-06-09 21:10:00,1.53336,1.53347,1.53293,1.53295,1023900003.0
2005-06-09 21:11:00,1.53354,1.53354,1.53334,1.53347,682600000.0
2005-06-09 21:12:00,1.53347,1.53363,1.53335,1.53355,236199999.0
2005-06-09 21:13:00,1.53348,1.53366,1.53342,1.53359,1004700001.0
2005-06-09 21:14:00,1.53363,1.53378,1.53351,1.53368,547000003.0
2005-06-09 21:15:00,1.53369,1.53381,1.53352,1.53365,847200002.0
2005-06-09 21:16:00,1.53325,1.53359,1.53291,1.53313,732100000.0
2005-06-09 21:17:00,1.53365,1.53388,1.53365,1.5338,1353799992.0
2005-06-09 21:18:00,1.53378,1.53382,1.53357,1.53369,566200002.0
2005-06-09 21:19:00,1.53382,1.53387,1.53361,1.53361,522100002.0
2005-06-09 21:20:00,1.5339,1.5341,1.5339,1.5339,1800800001.0
2005-06-09 21:21:00,1.5341,1.5341,1.5339,1.5339,1800800001.0
2005-06-09 21:22:00,1.53375,1.53388,1.53359,1.53379,1800800001.0
2005-06-09 21:23:00,1.53344,1.53379,1.53316,1.53326,1428400006.0
2005-06-09 21:24:00,1.53368,1.5338,1.53361,1.5338,565299999.0
2005-06-09 21:25:00,1.53379,1.5338,1.53324,1.53349,1199999998.0
2005-06-09 21:26:00,1.53368,1.5337,1.53355,1.5336,606300001.0
2005-06-09 21:27:00,1.53375,1.53375,1.53362,1.53369,727699999.0
2005-06-09 21:28:00,1.53374,1.53383,1.53363,1.53363,708200004.0
2005-06-09 21:29:00,1.53367,1.53385,1.53361,1.5338,419399994.0
2005-06-09 21:30:00,1.53359,1.53374,1.53353,1.53373,469299997.0
2005-06-09 21:31:00,1.53358,1.53374,1.53351,1.53357,568699999.0
2005-06-09 21:32:00,1.5338,1.53387,1.53356,1.5336,2054200002.0
2005-06-09 21:33:00,1.53374,1.53393,1.53374,1.53384,95400000.0
2005-06-09 21:34:00,1.53375,1.53389,1.53364,1.53372,1344000001.0
2005-06-09 21:35:00,1.53364,1.53383,1.53364,1.5338,1114200010.0
2005-06-09 21:36:00,1.53373,1.5338,1.53366,1.5338,146999998.0
2005-06-09 21:37:00,1.53377,1.53377,1.53349,1.53349,384000005.0
2005-06-09 21:38:00,1.53344,1.53371,1.53341,1.53371,426199997.0
2005-06-09 21:39:00,1.5336,1.5337,1.5336,1.5337,44700000.0
2005-06-09 21:40:00,1.5337,1.53375,1.53353,1.53354,585999996.0
2005-06-09 21:41:00,1.53357,1.53357,1.53312,1.53333,689800003.0
2005-06-09 21:42:00,1.53336,1.53356,1.53333,1.53352,594199992.0
2005-06-09 21:43:00,1.5336,1.53367,1.53352,1.53356,1072699997.0
2005-06-09 21:44:00,1.53365,1.53368,1.53344,1.5335,1116299992.0
2005-06-09 21:45:00,1.53344,1.53365,1.53343,1.5336,864500002.0
2005-06-09 21:46:00,1.53335,1.53357,1.53331,1.53348,1217800004.0
2005-06-09 21:47:00,1.53339,1.53357,1.53334,1.5335,1390400012.0
2005-06-09 21:48:00,1.53348,1.53358,1.53336,1.5335,430200000.0
2005-06-09 21:49:00,1.53349,1.53358,1.53335,1.53348,981200013.0
2005-06-09 21:50:00,1.53348,1.53348,1.53332,1.53333,251600001.0
2005-06-09 21:51:00,1.53341,1.5335,1.53332,1.53334,467000002.0
2005-06-09 21:52:00,1.53345,1.53348,1.53319,1.5332,1692100003.0
2005-06-09 21:53:00,1.5333,1.53345,1.53327,1.53343,490100000.0
2005-06-09 21:54:00,1.53332,1.5334,1.53322,1.5333,262000000.0
2005-06-09 21:55:00,1.53318,1.53335,1.53312,1.5333,475600006.0
2005-06-09 21:56:00,1.53332,1.53344,1.53325,1.53334,501899998.0
2005-06-09 21:57:00,1.5334,1.53345,1.53329,1.53339,536599996.0
2005-06-09 21:58:00,1.53338,1.53345,1.53329,1.53345,915000006.0
2005-06-09 21:59:00,1.533,1.53344,1.53288,1.53295,1009199997.0
2005-06-09 22:00:00,1.53328,1.53348,1.5332,1.53343,596599999.0
2005-06-09 22:01:00,1.5334,1.53348,1.5334,1.53343,257100001.0
2005-06-09 22:02:00,1.53338,1.53348,1.53319,1.53335,1177900000.0
2005-06-09 22:03:00,1.53338,1.53348,1.53325,1.53348,468800004.0
2005-06-09 22:04:00,1.53345,1.53348,1.53323,1.53339,747800001.0
2005-06-09 22:05:00,1.53348,1.53348,1.5333,1.53338,405900004.0
2005-06-09 22:06:00,1.53347,1.53352,1.53335,1.53342,520799998.0
2005-06-09 22:07:00,1.53345,1.5335,1.53334,1.53334,204499998.0
2005-06-09 22:08:00,1.53362,1.53365,1.53345,1.53365,385700006.0
2005-06-09 22:09:00,1.53357,1.53368,1.53344,1.53368,399100001.0
2005-06-09 22:10:00,1.53378,1.53384,1.53364,1.53364,170100000.0
2005-06-09 22:11:00,1.53382,1.53382,1.53363,1.53365,227299999.0
2005-06-09 22:12:00,1.53381,1.53393,1.53369,1.53371,625900001.0
2005-06-09 22:13:00,1.53374,1.53381,1.53357,1.53371,254499999.0
2005-06-09 22:14:00,1.5336,1.53375,1.53355,1.5337,406000001.0
2005-06-09 22:15:00,1.53365,1.53378,1.53353,1.53357,738500000.0
2005-06-09 22:16:00,1.53356,1.53379,1.53356,1.53376,295699997.0
2005-06-09 22:17:00,1.53387,1.53394,1.53383,1.53389,124300001.0
2005-06-09 22:18:00,1.5337,1.5339,1.5337,1.53385,158899999.0
2005-06-09 22:19:00,1.53372,1.53397,1.53368,1.53397,273400001.0
2005-06-09 22:20:00,1.53395,1.53395,1.53373,1.53392,265700003.0
2005-06-09 22:21:00,1.53392,1.53398,1.53382,1.53384,379300001.0
2005-06-09 22:22:00,1.53382,1.53397,1.53381,1.5339,855500008.0
2005-06-09 22:23:00,1.53392,1.53405,1.53385,1.53397,145200000.0
2005-06-09 22:24:00,1.53379,1.53396,1.53368,1.53385,217600002.0
2005-06-09 22:25:00,1.5338,1.53396,1.5337,1.5339,774500010.0
2005-06-09 22:26:00,1.53376,1.53414,1.53376,1.53385,787400001.0
2005-06-09 22:27:00,1.53387,1.53412,1.53367,1.53389,295700000.0
2005-06-09 22:28:00,1.53392,1.53406,1.53372,1.53377,636800009.0
2005-06-09 22:29:00,1.53379,1.534,1.53375,1.534,933999996.0
2005-06-09 22:30:00,1.53398,1.53416,1.53385,1.53403,730100000.0
2005-06-09 22:31:00,1.53384,1.53411,1.53373,1.53411,250899999.0
2005-06-09 22:32:00,1.5341,1.5341,1.53389,1.5339,218799999.0
2005-06-09 22:33:00,1.53381,1.53409,1.53376,1.53409,165400002.0
2005-06-09 22:34:00,1.53408,1.53415,1.53395,1.5341,290300001.0
2005-06-09 22:35:00,1.53363,1.53381,1.53346,1.53359,384299998.0
2005-06-09 22:36:00,1.53407,1.53426,1.53407,1.5341,918200004.0
2005-06-09 22:37:00,1.53411,1.5342,1.53397,1.53402,395300003.0
2005-06-09 22:38:00,1.53405,1.53405,1.53381,1.53388,338100000.0
2005-06-09 22:39:00,1.53367,1.53416,1.53326,1.53388,767300001.0
2005-06-09 22:40:00,1.53387,1.53417,1.5338,1.53417,810199995.0
2005-06-09 22:41:00,1.53413,1.53419,1.53394,1.53396,587600001.0
2005-06-09 22:42:00,1.53393,1.53406,1.5338,1.53383,823399997.0
2005-06-09 22:43:00,1.53382,1.53406,1.53367,1.53398,1209900003.0
2005-06-09 22:44:00,1.53381,1.53392,1.53366,1.5339,431199994.0
2005-06-09 22:45:00,1.53387,1.53387,1.53357,1.53357,184100002.0
2005-06-09 22:46:00,1.5332,1.53368,1.53298,1.53368,276800000.0
2005-06-09 22:47:00,1.53373,1.53394,1.53373,1.53394,250499998.0
2005-06-09 22:48:00,1.53395,1.53395,1.53371,1.53379,233600000.0
2005-06-09 22:49:00,1.53399,1.53405,1.53378,1.53378,695699998.0
2005-06-09 22:50:00,1.53385,1.53398,1.53374,1.53391,226999997.0
2005-06-09 22:51:00,1.53376,1.53395,1.53372,1.5338,581100005.0
2005-06-09 22:52:00,1.53377,1.53395,1.5336,1.5339,454499993.0
2005-06-09 22:53:00,1.5338,1.5339,1.53332,1.53343,364399995.0
2005-06-09 22:54:00,1.53382,1.53397,1.53369,1.5339,509899994.0
2005-06-09 22:55:00,1.53398,1.53398,1.5338,1.5338,209999997.0
2005-06-09 22:56:00,1.53383,1.53403,1.53383,1.53403,66299999.0
2005-06-09 22:57:00,1.5331,1.5339,1.53308,1.53357,464400006.0
2005-06-09 22:58:00,1.53393,1.53405,1.53386,1.5339,222100001.0
2005-06-09 22:59:00,1.53365,1.53383,1.53336,1.53337,512999998.0
2005-06-09 23:00:00,1.53342,1.53397,1.53337,1.53385,249100001.0
2005-06-09 23:01:00,1.53364,1.53388,1.53352,1.53356,343800004.0
2005-06-09 23:02:00,1.53358,1.53389,1.53344,1.53383,315899999.0
2005-06-09 23:03:00,1.53347,1.53389,1.53344,1.53388,468899998.0
2005-06-09 23:04:00,1.53347,1.53376,1.5334,1.53359,174000000.0
2005-06-09 23:05:00,1.53382,1.53382,1.53333,1.53345,376800004.0
2005-06-09 23:06:00,1.53345,1.53376,1.53335,1.5337,293599999.0
2005-06-09 23:07:00,1.53389,1.53389,1.53344,1.53344,403600003.0
2005-06-09 23:08:00,1.53357,1.53381,1.53343,1.53365,333900001.0
2005-06-09 23:09:00,1.53375,1.53386,1.53332,1.53386,374400004.0
2005-06-09 23:10:00,1.53355,1.53365,1.53305,1.53305,371000005.0
2005-06-09 23:11:00,1.53337,1.53381,1.5333,1.53356,341700003.0
2005-06-09 23:12:00,1.53329,1.53371,1.53328,1.53345,289899999.0
2005-06-09 23:13:00,1.53333,1.53382,1.53333,1.53373,267700001.0
2005-06-09 23:14:00,1.53367,1.53387,1.53358,1.53371,270799997.0
2005-06-09 23:15:00,1.5336,1.5338,1.53347,1.53363,393000003.0
2005-06-09 23:16:00,1.53346,1.53387,1.53332,1.53378,247600000.0
2005-06-09 23:17:00,1.53367,1.5339,1.53343,1.53363,453400001.0
2005-06-09 23:18:00,1.53333,1.53366,1.53323,1.53366,251500002.0
2005-06-09 23:19:00,1.53335,1.53381,1.5333,1.53364,286999999.0
2005-06-09 23:20:00,1.53336,1.53366,1.5333,1.53346,328499998.0
2005-06-09 23:21:00,1.53343,1.53372,1.53331,1.53331,317700004.0
2005-06-09 23:22:00,1.53353,1.53382,1.53339,1.53382,231399996.0
2005-06-09 23:23:00,1.53382,1.53383,1.53344,1.53362,372099999.0
2005-06-09 23:24:00,1.53396,1.53396,1.53382,1.53382,74400000.0
2005-06-09 23:25:00,1.53387,1.53398,1.53344,1.53372,278699997.0
2005-06-09 23:26:00,1.53375,1.53391,1.53337,1.53353,257500004.0
2005-06-09 23:27:00,1.53395,1.53395,1.5339,1.5339,95299999.0
2005-06-09 23:28:00,1.53397,1.53397,1.53379,1.5339,383800007.0
2005-06-09 23:29:00,1.53376,1.53392,1.53376,1.53392,307600000.0
2005-06-09 23:30:00,1.53387,1.53395,1.5337,1.53385,152700000.0
2005-06-09 23:31:00,1.5339,1.53395,1.53379,1.53388,216299999.0
2005-06-09 23:32:00,1.53348,1.53379,1.53316,1.53356,383500000.0
2005-06-09 23:33:00,1.53377,1.53392,1.53377,1.5339,286800009.0
2005-06-09 23:34:00,1.53388,1.53395,1.5338,1.5339,230799999.0
2005-06-09 23:35:00,1.53385,1.53385,1.53359,1.5336,199000003.0
2005-06-09 23:36:00,1.53349,1.53368,1.53348,1.53368,252400002.0
2005-06-09 23:37:00,1.53319,1.53354,1.53308,1.5334,383500003.0
2005-06-09 23:38:00,1.53361,1.53368,1.53345,1.5335,166600001.0
2005-06-09 23:39:00,1.53373,1.53381,1.53367,1.53374,130099998.0
2005-06-09 23:40:00,1.53358,1.53373,1.53346,1.53352,257099999.0
2005-06-09 23:41:00,1.53365,1.53365,1.5334,1.53349,349200004.0
2005-06-09 23:42:00,1.53351,1.53368,1.53342,1.53355,192999999.0
2005-06-09 23:43:00,1.53363,1.53363,1.53351,1.53351,88800002.0
2005-06-09 23:44:00,1.5327,1.53329,1.53264,1.53289,309400001.0
2005-06-09 23:45:00,1.53347,1.53365,1.53347,1.53365,90400000.0
2005-06-09 23:46:00,1.5336,1.5336,1.53326,1.53347,195800001.0
2005-06-09 23:47:00,1.5335,1.5336,1.5335,1.5336,45600000.0
2005-06-09 23:48:00,1.53349,1.5336,1.53346,1.53358,210299999.0
2005-06-09 23:49:00,1.5336,1.53367,1.53342,1.53355,92400001.0
2005-06-09 23:50:00,1.5336,1.53365,1.5335,1.53358,165400001.0
2005-06-09 23:51:00,1.53357,1.53367,1.53333,1.53356,277699999.0
2005-06-09 23:52:00,1.53363,1.53365,1.53338,1.53357,287400002.0
2005-06-09 23:53:00,1.53357,1.53365,1.5334,1.53365,225200000.0
2005-06-09 23:54:00,1.5336,1.53365,1.53329,1.53329,249299999.0
2005-06-09 23:55:00,1.5334,1.5336,1.53316,1.53348,323500005.0
2005-06-09 23:56:00,1.53344,1.53357,1.53344,1.53357,20000000.0
2005-06-09 23:57:00,1.53355,1.53364,1.53309,1.53321,440799992.0
2005-06-09 23:58:00,1.53342,1.5336,1.53342,1.5336,72199999.0
2005-06-09 23:59:00,1.5336,1.53365,1.53352,1.53358,28500000.0
2005-06-10 00:00:00,1.53365,1.53365,1.5336,1.5336,52700000.0
2005-06-10 00:01:00,1.53288,1.53334,1.53279,1.53288,289900001.0
2005-06-10 00:02:00,1.5336,1.53365,1.53354,1.53355,237999996.0
2005-06-10 00:03:00,1.53302,1.53362,1.53302,1.53332,521100003.0
2005-06-10 00:04:00,1.53344,1.5336,1.53344,1.5336,185000001.0
2005-06-10 00:05:00,1.53348,1.53392,1.53332,1.53379,398700002.0
2005-06-10 00:06:00,1.5334,1.53355,1.5334,1.53355,59100000.0
2005-06-10 00:07:00,1.53357,1.53372,1.53339,1.53362,274000003.0
2005-06-10 00:08:00,1.53368,1.5337,1.53356,1.53359,60699999.0
2005-06-10 00:09:00,1.53372,1.53372,1.53345,1.53347,244799998.0
2005-06-10 00:10:00,1.53356,1.53373,1.53356,1.53368,119500000.0
2005-06-10 00:11:00,1.53356,1.53365,1.53349,1.5336,266800002.0
2005-06-10 00:12:00,1.53348,1.53369,1.53348,1.53369,97399999.0
2005-06-10 00:13:00,1.53341,1.53371,1.53336,1.53356,313699999.0
2005-06-10 00:14:00,1.53335,1.53335,1.53267,1.53274,269100004.0
2005-06-10 00:15:00,1.53277,1.53299,1.53276,1.53285,226600000.0
2005-06-10 00:16:00,1.53312,1.53318,1.53304,1.53306,92800001.0
2005-06-10 00:17:00,1.53333,1.53357,1.53326,1.53349,282499998.0
2005-06-10 00:18:00,1.5334,1.53362,1.5333,1.53356,236000001.0
2005-06-10 00:19:00,1.53315,1.53345,1.53315,1.53318,276300004.0
2005-06-10 00:20:00,1.53347,1.53357,1.53327,1.5335,254799999.0
2005-06-10 00:21:00,1.53339,1.53355,1.5333,1.53345,189899998.0
2005-06-10 00:22:00,1.5333,1.5335,1.5333,1.5335,95000001.0
2005-06-10 00:23:00,1.5334,1.5335,1.53334,1.53347,34800000.0
2005-06-10 00:24:00,1.5335,1.53365,1.53336,1.53353,201099997.0
2005-06-10 00:25:00,1.53362,1.53373,1.53346,1.53364,377199997.0
2005-06-10 00:26:00,1.53378,1.53378,1.53357,1.53357,194600002.0
2005-06-10 00:27:00,1.5336,1.5337,1.5336,1.5337,15000000.0
2005-06-10 00:28:00,1.53367,1.53375,1.53354,1.53354,179099998.0
2005-06-10 00:29:00,1.5336,1.5337,1.5336,1.5337,105899999.0
2005-06-10 00:30:00,1.53319,1.5334,1.53305,1.53322,358800002.0
2005-06-10 00:31:00,1.53363,1.53378,1.53351,1.53351,194199998.0
2005-06-10 00:32:00,1.53355,1.53368,1.53354,1.53367,67700001.0
2005-06-10 00:33:00,1.53339,1.5336,1.53334,1.53351,303499999.0
2005-06-10 00:34:00,1.5337,1.53377,1.53356,1.53361,302100004.0
2005-06-10 00:35:00,1.5336,1.5337,1.5336,1.5337,48700002.0
2005-06-10 00:36:00,1.53368,1.53374,1.53354,1.53374,193999998.0
2005-06-10 00:37:00,1.53303,1.53338,1.53295,1.53328,343699998.0
2005-06-10 00:38:00,1.53373,1.53373,1.53365,1.53365,38100000.0
2005-06-10 00:39:00,1.5336,1.5337,1.5336,1.5337,75199996.0
2005-06-10 00:40:00,1.53258,1.53351,1.53251,1.53351,384999998.0
2005-06-10 00:41:00,1.53375,1.53375,1.53362,1.53362,73399998.0
2005-06-10 00:42:00,1.5336,1.53375,1.53355,1.53368,345800003.0
2005-06-10 00:43:00,1.53358,1.53375,1.53349,1.53375,250699997.0
2005-06-10 00:44:00,1.53368,1.53377,1.53354,1.53368,260300005.0
2005-06-10 00:45:00,1.53382,1.53383,1.53334,1.53334,197500000.0
2005-06-10 00:46:00,1.53352,1.53375,1.53352,1.5337,195100002.0
2005-06-10 00:47:00,1.53375,1.53375,1.53366,1.53366,53500000.0
2005-06-10 00:48:00,1.53367,1.53373,1.53352,1.5336,367200004.0
2005-06-10 00:49:00,1.53356,1.53371,1.53345,1.53353,219100001.0
2005-06-10 00:50:00,1.53342,1.53367,1.53341,1.53359,200999998.0
2005-06-10 00:51:00,1.53344,1.53371,1.53344,1.53367,197000001.0
2005-06-10 00:52:00,1.53338,1.53361,1.53327,1.5335,279400007.0
2005-06-10 00:53:00,1.53357,1.53365,1.53344,1.53357,208299998.0
2005-06-10 00:54:00,1.53373,1.53373,1.53346,1.53351,250199996.0
2005-06-10 00:55:00,1.53352,1.53368,1.53342,1.5336,463300003.0
2005-06-10 00:56:00,1.5334,1.53367,1.5334,1.53367,211500004.0
2005-06-10 00:57:00,1.53364,1.53383,1.53348,1.53357,265000000.0
2005-06-10 00:58:00,1.53361,1.53375,1.53347,1.53358,186999999.0
2005-06-10 00:59:00,1.5334,1.53366,1.5334,1.53366,62500000.0
2005-06-10 01:00:00,1.5335,1.53357,1.53317,1.53318,279600002.0
2005-06-10 01:01:00,1.53364,1.53377,1.53351,1.53364,418900001.0
2005-06-10 01:02:00,1.53365,1.53378,1.53354,1.53369,207199998.0
2005-06-10 01:03:00,1.53359,1.53366,1.53342,1.53358,79899999.0
2005-06-10 01:04:00,1.53375,1.53384,1.53343,1.53365,489600004.0
2005-06-10 01:05:00,1.5336,1.53366,1.53338,1.5336,341099999.0
2005-06-10 01:06:00,1.5336,1.53371,1.53348,1.53362,185199999.0
2005-06-10 01:07:00,1.53327,1.53346,1.53301,1.53313,214700000.0
2005-06-10 01:08:00,1.53366,1.53366,1.53342,1.53342,187000001.0
2005-06-10 01:09:00,1.53335,1.53358,1.53334,1.53349,162099998.0
2005-06-10 01:10:00,1.53353,1.53353,1.53311,1.53311,106700002.0
2005-06-10 01:11:00,1.53322,1.53322,1.53308,1.53314,145200004.0
2005-06-10 01:12:00,1.5331,1.53321,1.533,1.533,227700002.0
2005-06-10 01:13:00,1.53324,1.5335,1.53324,1.53348,151300001.0
2005-06-10 01:14:00,1.53349,1.53361,1.53345,1.53357,284300006.0
2005-06-10 01:15:00,1.53348,1.53355,1.53338,1.5335,255300001.0
2005-06-10 01:16:00,1.53345,1.53345,1.5333,1.5333,84699999.0
2005-06-10 01:17:00,1.5334,1.53353,1.53301,1.5333,347099997.0
2005-06-10 01:18:00,1.53342,1.53358,1.5334,1.5335,335400002.0
2005-06-10 01:19:00,1.5335,1.53359,1.53339,1.53359,241399999.0
2005-06-10 01:20:00,1.53328,1.53344,1.53319,1.53319,475200006.0
2005-06-10 01:21:00,1.53365,1.53365,1.5335,1.5335,215600004.0
2005-06-10 01:22:00,1.53365,1.53365,1.5336,1.5336,38400000.0
2005-06-10 01:23:00,1.5335,1.5336,1.5335,1.5336,18400000.0
2005-06-10 01:24:00,1.5334,1.53357,1.5334,1.53357,111400000.0
2005-06-10 01:25:00,1.5335,1.5335,1.5333,1.5333,28400001.0
2005-06-10 01:26:00,1.5336,1.53365,1.5336,1.53365,21600000.0
2005-06-10 01:27:00,1.53316,1.53355,1.53316,1.53355,380400004.0
2005-06-10 01:28:00,1.53347,1.53365,1.53345,1.53351,288300005.0
2005-06-10 01:29:00,1.5336,1.5336,1.53341,1.53341,138199998.0
2005-06-10 01:30:00,1.5336,1.5336,1.53345,1.53345,93500000.0
2005-06-10 01:31:00,1.53349,1.5336,1.53345,1.53357,58600000.0
2005-06-10 01:32:00,1.53313,1.53341,1.5329,1.53332,460300003.0
2005-06-10 01:33:00,1.53342,1.53358,1.53342,1.53349,223699999.0
2005-06-10 01:34:00,1.53331,1.53365,1.53331,1.53365,258500004.0
2005-06-10 01:35:00,1.53325,1.53347,1.5331,1.5331,328300002.0
2005-06-10 01:36:00,1.53347,1.53372,1.53347,1.53356,364899999.0
2005-06-10 01:37:00,1.53333,1.53342,1.53308,1.53335,372700000.0
2005-06-10 01:38:00,1.53365,1.53368,1.53348,1.53363,441299997.0
2005-06-10 01:39:00,1.53307,1.5334,1.53306,1.53317,351300001.0
2005-06-10 01:40:00,1.5335,1.5336,1.5335,1.5336,23800000.0
2005-06-10 01:41:00,1.53357,1.53365,1.53346,1.5336,365500002.0
2005-06-10 01:42:00,1.53313,1.5335,1.53313,1.53328,393399995.0
2005-06-10 01:43:00,1.53365,1.53365,1.5335,1.5335,106400000.0
2005-06-10 01:44:00,1.5336,1.53365,1.5336,1.53365,135899997.0
2005-06-10 01:45:00,1.53345,1.53366,1.53308,1.53337,478400000.0
2005-06-10 01:46:00,1.5335,1.53368,1.53348,1.53368,207200003.0
2005-06-10 01:47:00,1.53359,1.53365,1.5335,1.5336,182200004.0
2005-06-10 01:48:00,1.53365,1.53368,1.53349,1.53352,297600002.0
2005-06-10 01:49:00,1.5333,1.5335,1.53316,1.53338,311599998.0
2005-06-10 01:50:00,1.53358,1.53365,1.53346,1.53358,199300003.0
2005-06-10 01:51:00,1.53316,1.53349,1.53315,1.53324,429799998.0
2005-06-10 01:52:00,1.53355,1.53355,1.5334,1.5334,83799999.0
2005-06-10 01:53:00,1.53363,1.53368,1.5334,1.5336,112700001.0
2005-06-10 01:54:00,1.53337,1.53367,1.53333,1.53333,356300001.0
2005-06-10 01:55:00,1.53349,1.5336,1.53333,1.53342,339799995.0
2005-06-10 01:56:00,1.53347,1.53353,1.53329,1.53336,306200000.0
2005-06-10 01:57:00,1.5336,1.53365,1.53352,1.53358,130100001.0
2005-06-10 01:58:00,1.53348,1.53365,1.53339,1.53355,208100000.0
2005-06-10 01:59:00,1.53344,1.53365,1.53344,1.53365,232699998.0
2005-06-10 02:00:00,1.53323,1.53358,1.53317,1.53324,355400005.0
2005-06-10 02:01:00,1.53354,1.53372,1.53354,1.53372,136700001.0
2005-06-10 02:02:00,1.5336,1.53381,1.53343,1.53365,171100002.0
2005-06-10 02:03:00,1.53358,1.53365,1.53346,1.53358,374099998.0
2005-06-10 02:04:00,1.53367,1.53372,1.53346,1.53359,321599997.0
2005-06-10 02:05:00,1.53362,1.53369,1.53337,1.53337,124000000.0
2005-06-10 02:06:00,1.53355,1.53367,1.53348,1.53355,288100000.0
2005-06-10 02:07:00,1.53345,1.53376,1.53345,1.53376,434300000.0
2005-06-10 02:08:00,1.53372,1.53372,1.53338,1.53338,165700002.0
2005-06-10 02:09:00,1.53321,1.5336,1.53321,1.53332,478099996.0
2005-06-10 02:10:00,1.53366,1.53386,1.53363,1.53376,394699999.0
2005-06-10 02:11:00,1.5338,1.5338,1.53352,1.5336,207700004.0
2005-06-10 02:12:00,1.53378,1.53385,1.53361,1.5338,266699999.0
2005-06-10 02:13:00,1.53372,1.53378,1.53363,1.53366,135700001.0
2005-06-10 02:14:00,1.53369,1.53385,1.53367,1.53385,132799999.0
2005-06-10 02:15:00,1.53373,1.53386,1.53358,1.5337,118399999.0
2005-06-10 02:16:00,1.53372,1.53378,1.53359,1.53361,92600001.0
2005-06-10 02:17:00,1.53399,1.53407,1.53388,1.53395,295100005.0
2005-06-10 02:18:00,1.53399,1.53406,1.5338,1.5338,310700000.0
2005-06-10 02:19:00,1.53386,1.53388,1.53386,1.53388,39500000.0
2005-06-10 02:20:00,1.53362,1.53367,1.53333,1.53339,345599998.0
2005-06-10 02:21:00,1.53372,1.5339,1.53372,1.5339,381100007.0
2005-06-10 02:22:00,1.53382,1.53397,1.53378,1.5339,334600006.0
2005-06-10 02:23:00,1.53386,1.53393,1.53365,1.53373,248299998.0
2005-06-10 02:24:00,1.53384,1.53398,1.53372,1.53398,252400002.0
2005-06-10 02:25:00,1.53395,1.53395,1.53385,1.53385,76099999.0
2005-06-10 02:26:00,1.53396,1.53415,1.5338,1.53405,257700000.0
2005-06-10 02:27:00,1.53402,1.53413,1.53386,1.53386,283599997.0
2005-06-10 02:28:00,1.53408,1.53421,1.53393,1.53395,315400003.0
2005-06-10 02:29:00,1.5339,1.53415,1.53385,1.53415,260999998.0
2005-06-10 02:30:00,1.534,1.53415,1.53381,1.53406,244799997.0
2005-06-10 02:31:00,1.534,1.5341,1.534,1.5341,102000002.0
2005-06-10 02:32:00,1.53401,1.53411,1.53393,1.53394,367799997.0
2005-06-10 02:33:00,1.5341,1.5341,1.534,1.534,33700000.0
2005-06-10 02:34:00,1.5341,1.5341,1.534,1.534,22400000.0
2005-06-10 02:35:00,1.53418,1.53418,1.53392,1.53402,301200000.0
2005-06-10 02:36:00,1.53412,1.53422,1.53394,1.53404,183899999.0
2005-06-10 02:37:00,1.53395,1.53422,1.53395,1.53414,179900001.0
2005-06-10 02:38:00,1.53408,1.53408,1.53396,1.53396,33600000.0
2005-06-10 02:39:00,1.534,1.5341,1.534,1.5341,9000000.0
2005-06-10 02:40:00,1.53395,1.53411,1.53356,1.53367,301500006.0
2005-06-10 02:41:00,1.53388,1.53403,1.53374,1.53387,356400004.0
2005-06-10 02:42:00,1.53389,1.53399,1.53378,1.53398,138099999.0
2005-06-10 02:43:00,1.53404,1.53412,1.53404,1.53412,128599999.0
2005-06-10 02:44:00,1.5341,1.5341,1.53391,1.53405,203500001.0
2005-06-10 02:45:00,1.53401,1.5341,1.53379,1.53393,218600000.0
2005-06-10 02:46:00,1.53384,1.53398,1.53376,1.53392,87300001.0
2005-06-10 02:47:00,1.53379,1.53398,1.53377,1.53398,346100001.0
2005-06-10 02:48:00,1.53388,1.53398,1.53375,1.5339,312599999.0
2005-06-10 02:49:00,1.53397,1.53401,1.53382,1.53394,266900000.0
2005-06-10 02:50:00,1.5339,1.53395,1.53382,1.53388,159099998.0
2005-06-10 02:51:00,1.53393,1.53401,1.53387,1.534,273799998.0
2005-06-10 02:52:00,1.53394,1.53405,1.53385,1.534,202499999.0
2005-06-10 02:53:00,1.53405,1.53405,1.53385,1.5339,307899994.0
2005-06-10 02:54:00,1.53392,1.53405,1.53392,1.53405,132500003.0
2005-06-10 02:55:00,1.53386,1.53397,1.5338,1.5339,168799998.0
2005-06-10 02:56:00,1.53381,1.53397,1.53374,1.53392,221600000.0
2005-06-10 02:57:00,1.53399,1.53408,1.53382,1.53387,373399998.0
2005-06-10 02:58:00,1.53385,1.53392,1.53375,1.53388,125300001.0
2005-06-10 02:59:00,1.53382,1.53395,1.5338,1.5339,301400004.0
2005-06-10 03:00:00,1.5338,1.5339,1.5338,1.5339,33600000.0
2005-06-10 03:01:00,1.53387,1.53395,1.53374,1.53379,417300001.0
2005-06-10 03:02:00,1.53388,1.534,1.53358,1.53358,273400001.0
2005-06-10 03:03:00,1.53402,1.53402,1.53378,1.53378,78299998.0
2005-06-10 03:04:00,1.5339,1.5339,1.53372,1.53372,49500000.0
2005-06-10 03:05:00,1.5339,1.5339,1.5338,1.5338,12800000.0
2005-06-10 03:06:00,1.53394,1.53406,1.53394,1.53396,163800003.0
2005-06-10 03:07:00,1.53379,1.53397,1.53379,1.53393,186899999.0
2005-06-10 03:08:00,1.53377,1.53395,1.53377,1.5338,338700002.0
2005-06-10 03:09:00,1.5339,1.53399,1.53375,1.53387,244700001.0
2005-06-10 03:10:00,1.53378,1.53395,1.53367,1.53395,214599997.0
2005-06-10 03:11:00,1.53375,1.53395,1.53375,1.5339,220900002.0
2005-06-10 03:12:00,1.5339,1.53397,1.53366,1.53391,280100005.0
2005-06-10 03:13:00,1.53395,1.53395,1.53369,1.53369,248100004.0
2005-06-10 03:14:00,1.53385,1.53398,1.53373,1.5339,305800004.0
2005-06-10 03:15:00,1.53365,1.53377,1.53358,1.53364,123500002.0
2005-06-10 03:16:00,1.53371,1.53371,1.53336,1.53336,136700000.0
2005-06-10 03:17:00,1.53373,1.53373,1.53347,1.53347,195899999.0
2005-06-10 03:18:00,1.53367,1.53381,1.53359,1.5336,216000002.0
2005-06-10 03:19:00,1.53364,1.53372,1.53348,1.53358,207699997.0
2005-06-10 03:20:00,1.53354,1.53371,1.53353,1.53357,236700000.0
2005-06-10 03:21:00,1.53362,1.53373,1.53359,1.53373,111800001.0
2005-06-10 03:22:00,1.53374,1.53383,1.53371,1.53372,121500000.0
2005-06-10 03:23:00,1.5337,1.53373,1.53351,1.53351,211199998.0
2005-06-10 03:24:00,1.5336,1.53375,1.53356,1.53375,329199997.0
2005-06-10 03:25:00,1.5337,1.5337,1.5336,1.5336,88600001.0
2005-06-10 03:26:00,1.53355,1.53368,1.53355,1.53368,22400000.0
2005-06-10 03:27:00,1.5337,1.5337,1.5336,1.5336,44800000.0
2005-06-10 03:28:00,1.53375,1.53375,1.53365,1.53365,162899999.0
2005-06-10 03:29:00,1.53365,1.53377,1.53355,1.5337,36700000.0
2005-06-10 03:30:00,1.53351,1.53364,1.5335,1.53361,124500004.0
2005-06-10 03:31:00,1.5336,1.5336,1.5335,1.5335,51099999.0
2005-06-10 03:32:00,1.53353,1.53372,1.53338,1.53364,208800000.0
2005-06-10 03:33:00,1.53368,1.53375,1.53353,1.53364,187000000.0
2005-06-10 03:34:00,1.53375,1.53375,1.53353,1.53368,385699999.0
2005-06-10 03:35:00,1.53362,1.53363,1.53308,1.53343,318899998.0
2005-06-10 03:36:00,1.53379,1.53379,1.53367,1.53367,69500002.0
2005-06-10 03:37:00,1.53362,1.53385,1.53362,1.53372,275900000.0
2005-06-10 03:38:00,1.53379,1.53379,1.53367,1.53367,164500001.0
2005-06-10 03:39:00,1.53372,1.53378,1.53359,1.53371,70400000.0
2005-06-10 03:40:00,1.53375,1.53375,1.53345,1.5335,323400003.0
2005-06-10 03:41:00,1.53364,1.53375,1.53347,1.53362,276600001.0
2005-06-10 03:42:00,1.53295,1.53374,1.53295,1.5337,376900002.0
2005-06-10 03:43:00,1.53375,1.53378,1.53345,1.53345,282700005.0
2005-06-10 03:44:00,1.5336,1.53373,1.53351,1.53365,149999998.0
2005-06-10 03:45:00,1.53371,1.53385,1.53366,1.5338,361299997.0
2005-06-10 03:46:00,1.5338,1.53385,1.53362,1.53377,235399997.0
2005-06-10 03:47:00,1.53366,1.53385,1.53366,1.53385,95100000.0
2005-06-10 03:48:00,1.53382,1.53389,1.53362,1.53368,123500000.0
2005-06-10 03:49:00,1.5336,1.53374,1.53332,1.53351,366699999.0
2005-06-10 03:50:00,1.53368,1.53368,1.53358,1.53368,98100001.0
2005-06-10 03:51:00,1.53353,1.53364,1.53316,1.53333,282999998.0
2005-06-10 03:52:00,1.53339,1.53364,1.53339,1.53347,142300000.0
2005-06-10 03:53:00,1.53357,1.53369,1.53357,1.53369,131800003.0
2005-06-10 03:54:00,1.53363,1.53366,1.53347,1.53366,157599999.0
2005-06-10 03:55:00,1.53354,1.53373,1.53351,1.53359,253300001.0
2005-06-10 03:56:00,1.53363,1.53373,1.53348,1.53365,342300001.0
2005-06-10 03:57:00,1.53366,1.53383,1.53363,1.53373,362700003.0
2005-06-10 03:58:00,1.53361,1.53378,1.53351,1.53365,254000000.0
2005-06-10 03:59:00,1.53344,1.53361,1.53337,1.53357,302700002.0
2005-06-10 04:00:00,1.5334,1.53352,1.53327,1.53327,191400002.0
2005-06-10 04:01:00,1.53346,1.53347,1.53321,1.53321,257000003.0
2005-06-10 04:02:00,1.5333,1.53337,1.53322,1.5333,299399998.0
2005-06-10 04:03:00,1.53327,1.53341,1.53308,1.53308,271600000.0
2005-06-10 04:04:00,1.53331,1.53331,1.53325,1.53325,93400002.0
2005-06-10 04:05:00,1.53322,1.53334,1.53313,1.53328,388200002.0
2005-06-10 04:06:00,1.53322,1.53341,1.53322,1.53336,402899997.0
2005-06-10 04:07:00,1.53321,1.53341,1.53311,1.53335,425800006.0
2005-06-10 04:08:00,1.53323,1.53343,1.53317,1.53343,194999999.0
2005-06-10 04:09:00,1.53327,1.53345,1.53306,1.53331,211699997.0
2005-06-10 04:10:00,1.5334,1.53345,1.5333,1.53338,143300000.0
2005-06-10 04:11:00,1.53331,1.53345,1.5332,1.53335,507700000.0
2005-06-10 04:12:00,1.5333,1.5334,1.5333,1.5334,67699998.0
2005-06-10 04:13:00,1.53329,1.53343,1.53313,1.5333,326199995.0
2005-06-10 04:14:00,1.53339,1.53349,1.53333,1.53339,174700004.0
2005-06-10 04:15:00,1.53333,1.53349,1.53333,1.53343,378500004.0
2005-06-10 04:16:00,1.53343,1.53348,1.53322,1.53331,433500000.0
2005-06-10 04:17:00,1.5334,1.5334,1.5333,1.5333,98199999.0
2005-06-10 04:18:00,1.53332,1.53345,1.53332,1.53345,76000000.0
2005-06-10 04:19:00,1.53323,1.53349,1.53323,1.53338,253800001.0
2005-06-10 04:20:00,1.53343,1.53349,1.53315,1.53331,174199999.0
2005-06-10 04:21:00,1.53345,1.53356,1.53337,1.5335,238200000.0
2005-06-10 04:22:00,1.53317,1.53347,1.53306,1.53313,450300002.0
2005-06-10 04:23:00,1.53345,1.53355,1.53329,1.53338,388800003.0
2005-06-10 04:24:00,1.53294,1.53344,1.53291,1.53336,353899997.0
2005-06-10 04:25:00,1.53355,1.53363,1.53328,1.53331,245700002.0
2005-06-10 04:26:00,1.53347,1.53353,1.53334,1.53345,246800001.0
2005-06-10 04:27:00,1.53362,1.53368,1.53359,1.53361,82000001.0
2005-06-10 04:28:00,1.53375,1.5338,1.53361,1.53372,359299997.0
2005-06-10 04:29:00,1.53374,1.53374,1.53357,1.53357,73200000.0
2005-06-10 04:30:00,1.53364,1.53382,1.53344,1.53359,228899997.0
2005-06-10 04:31:00,1.53364,1.53371,1.53357,1.53363,161399996.0
2005-06-10 04:32:00,1.5336,1.53377,1.53356,1.53358,226199997.0
2005-06-10 04:33:00,1.53357,1.53374,1.53357,1.53374,96200001.0
2005-06-10 04:34:00,1.5336,1.5337,1.5336,1.5337,56699998.0
2005-06-10 04:35:00,1.53356,1.53369,1.5335,1.53367,255100000.0
2005-06-10 04:36:00,1.53354,1.53371,1.53354,1.53371,141300002.0
2005-06-10 04:37:00,1.53375,1.53375,1.53345,1.53345,207800000.0
2005-06-10 04:38:00,1.53341,1.53369,1.53339,1.53369,225300005.0
2005-06-10 04:39:00,1.5335,1.53368,1.53345,1.53368,242800000.0
2005-06-10 04:40:00,1.53375,1.53375,1.53355,1.53355,120600002.0
2005-06-10 04:41:00,1.53365,1.53375,1.53349,1.53358,363999998.0
2005-06-10 04:42:00,1.53368,1.53377,1.53358,1.53367,383400001.0
2005-06-10 04:43:00,1.53372,1.53382,1.53358,1.53373,242000002.0
2005-06-10 04:44:00,1.53372,1.53382,1.53366,1.53374,89400001.0
2005-06-10 04:45:00,1.53326,1.53364,1.53326,1.53344,227700002.0
2005-06-10 04:46:00,1.5337,1.5337,1.5336,1.5336,75000000.0
2005-06-10 04:47:00,1.53362,1.53375,1.5335,1.53373,254600003.0
2005-06-10 04:48:00,1.53364,1.53378,1.53355,1.53369,242599999.0
2005-06-10 04:49:00,1.53373,1.53386,1.53358,1.53386,284099998.0
2005-06-10 04:50:00,1.53355,1.53376,1.53333,1.53372,401299999.0
2005-06-10 04:51:00,1.5339,1.5339,1.5338,1.5338,82300002.0
2005-06-10 04:52:00,1.5338,1.5339,1.5338,1.5339,47000000.0
2005-06-10 04:53:00,1.53384,1.53407,1.53377,1.53398,334400004.0
2005-06-10 04:54:00,1.53366,1.5339,1.53348,1.53371,324199999.0
2005-06-10 04:55:00,1.53376,1.53388,1.53362,1.5338,405899994.0
2005-06-10 04:56:00,1.53344,1.53379,1.5333,1.53354,431199999.0
2005-06-10 04:57:00,1.53381,1.53393,1.5337,1.53385,344700001.0
2005-06-10 04:58:00,1.53389,1.5339,1.53369,1.53376,419400003.0
2005-06-10 04:59:00,1.53379,1.53392,1.53373,1.53382,140900000.0
2005-06-10 05:00:00,1.53374,1.53392,1.53374,1.5339,315200006.0
2005-06-10 05:01:00,1.53389,1.53389,1.53375,1.53383,163600002.0
2005-06-10 05:02:00,1.53373,1.53385,1.53358,1.5337,334200001.0
2005-06-10 05:03:00,1.53385,1.53385,1.53363,1.53365,190200001.0
2005-06-10 05:04:00,1.53378,1.53378,1.53351,1.53351,211699998.0
2005-06-10 05:05:00,1.53367,1.53367,1.5335,1.53365,284099995.0
2005-06-10 05:06:00,1.53325,1.53353,1.53321,1.53351,284500008.0
2005-06-10 05:07:00,1.53365,1.53365,1.53351,1.53356,302700000.0
2005-06-10 05:08:00,1.53357,1.5337,1.53351,1.53357,238100000.0
2005-06-10 05:09:00,1.53355,1.53368,1.53355,1.53368,39200000.0
2005-06-10 05:10:00,1.53374,1.53374,1.53361,1.53361,29499999.0
2005-06-10 05:11:00,1.5335,1.53389,1.53339,1.53378,393400002.0
2005-06-10 05:12:00,1.53365,1.53385,1.53361,1.53385,348400002.0
2005-06-10 05:13:00,1.53397,1.53397,1.5334,1.53365,235399999.0
2005-06-10 05:14:00,1.53371,1.53388,1.53371,1.5338,265900003.0
2005-06-10 05:15:00,1.53364,1.53377,1.53364,1.53377,21700000.0
2005-06-10 05:16:00,1.53364,1.5338,1.53364,1.5338,97999999.0
2005-06-10 05:17:00,1.53375,1.53384,1.5334,1.53378,311300000.0
2005-06-10 05:18:00,1.5337,1.53385,1.53366,1.53377,109600002.0
2005-06-10 05:19:00,1.53369,1.53382,1.53353,1.53371,227600002.0
2005-06-10 05:20:00,1.53358,1.53373,1.53358,1.53373,130899997.0
2005-06-10 05:21:00,1.5337,1.5337,1.53342,1.53342,273900004.0
2005-06-10 05:22:00,1.5337,1.53375,1.53351,1.5336,283700004.0
2005-06-10 05:23:00,1.53358,1.5337,1.53349,1.53358,277900004.0
2005-06-10 05:24:00,1.53357,1.53371,1.53335,1.5336,343300001.0
2005-06-10 05:25:00,1.53357,1.53375,1.53357,1.5337,355700005.0
2005-06-10 05:26:00,1.53349,1.53372,1.5334,1.53363,510100007.0
2005-06-10 05:27:00,1.53347,1.53375,1.53347,1.53367,267699999.0
2005-06-10 05:28:00,1.53376,1.53379,1.53368,1.53369,412600003.0
2005-06-10 05:29:00,1.53376,1.53379,1.53367,1.53373,78300001.0
2005-06-10 05:30:00,1.5336,1.5337,1.5336,1.5337,50500000.0
2005-06-10 05:31:00,1.53375,1.53375,1.5337,1.5337,93399998.0
2005-06-10 05:32:00,1.53373,1.53391,1.53366,1.53373,361600000.0
2005-06-10 05:33:00,1.53373,1.53387,1.53359,1.53377,186400002.0
2005-06-10 05:34:00,1.5338,1.53393,1.53364,1.53385,181000001.0
2005-06-10 05:35:00,1.53371,1.53388,1.53369,1.5338,167800000.0
2005-06-10 05:36:00,1.53379,1.53404,1.53379,1.5339,339499999.0
2005-06-10 05:37:00,1.53382,1.53391,1.53355,1.53373,420700005.0
2005-06-10 05:38:00,1.5333,1.53372,1.53318,1.53353,171600000.0
2005-06-10 05:39:00,1.53359,1.53378,1.53349,1.53359,264599997.0
2005-06-10 05:40:00,1.53371,1.53373,1.53359,1.53359,276899998.0
2005-06-10 05:41:00,1.53377,1.53391,1.53377,1.53391,96100000.0
2005-06-10 05:42:00,1.53394,1.53394,1.53377,1.53377,59999999.0
2005-06-10 05:43:00,1.53391,1.53403,1.53373,1.53395,319699999.0
2005-06-10 05:44:00,1.53405,1.53405,1.53384,1.53384,54300000.0
2005-06-10 05:45:00,1.53373,1.53399,1.53365,1.53365,277199998.0
2005-06-10 05:46:00,1.53402,1.53402,1.53382,1.53382,132500003.0
2005-06-10 05:47:00,1.53384,1.53392,1.53364,1.53386,260500003.0
2005-06-10 05:48:00,1.53392,1.53397,1.53374,1.53374,394700002.0
2005-06-10 05:49:00,1.53377,1.53397,1.53363,1.53382,325399998.0
2005-06-10 05:50:00,1.53395,1.53395,1.53373,1.5338,386499995.0
2005-06-10 05:51:00,1.53381,1.53398,1.53379,1.53385,208300001.0
2005-06-10 05:52:00,1.53387,1.53395,1.53371,1.5338,413200005.0
2005-06-10 05:53:00,1.5339,1.53397,1.53376,1.53377,488100000.0
2005-06-10 05:54:00,1.53378,1.53398,1.53372,1.53385,360399999.0
2005-06-10 05:55:00,1.53341,1.5337,1.53322,1.5337,388899998.0
2005-06-10 05:56:00,1.5338,1.53392,1.5338,1.53392,77200000.0
2005-06-10 05:57:00,1.53379,1.53395,1.53375,1.53395,171999999.0
2005-06-10 05:58:00,1.53382,1.53392,1.53371,1.53388,265399999.0
2005-06-10 05:59:00,1.53384,1.53392,1.53371,1.5338,352799997.0
2005-06-10 06:00:00,1.53384,1.53384,1.53341,1.53355,199800003.0
2005-06-10 06:01:00,1.53345,1.53348,1.53324,1.53327,324499998.0
2005-06-10 06:02:00,1.53338,1.53359,1.53338,1.53359,159000000.0
2005-06-10 06:03:00,1.5336,1.53362,1.53349,1.53355,241799997.0
2005-06-10 06:04:00,1.53342,1.53365,1.53342,1.5335,232200001.0
2005-06-10 06:05:00,1.53358,1.53364,1.53345,1.53345,306900004.0
2005-06-10 06:06:00,1.53353,1.53357,1.53333,1.53345,366199998.0
2005-06-10 06:07:00,1.53345,1.53361,1.53328,1.53333,278900002.0
2005-06-10 06:08:00,1.53337,1.5336,1.53324,1.53337,463499996.0
2005-06-10 06:09:00,1.53338,1.53344,1.53321,1.53337,314999995.0
2005-06-10 06:10:00,1.53323,1.53336,1.53315,1.53333,179899997.0
2005-06-10 06:11:00,1.53344,1.53344,1.53314,1.5332,241000001.0
2005-06-10 06:12:00,1.53326,1.53341,1.53313,1.53333,282000001.0
2005-06-10 06:13:00,1.53323,1.53337,1.53313,1.53329,319299998.0
2005-06-10 06:14:00,1.53331,1.53338,1.5332,1.5332,238600002.0
2005-06-10 06:15:00,1.53323,1.53324,1.53309,1.53317,231200001.0
2005-06-10 06:16:00,1.53313,1.53322,1.53305,1.53311,37200000.0
2005-06-10 06:17:00,1.53312,1.53312,1.53291,1.53303,231199998.0
2005-06-10 06:18:00,1.53294,1.53303,1.53281,1.53292,200500004.0
2005-06-10 06:19:00,1.53285,1.53286,1.53259,1.53266,256700001.0
2005-06-10 06:20:00,1.53287,1.53295,1.53274,1.5329,243999999.0
2005-06-10 06:21:00,1.53295,1.53295,1.5329,1.5329,58299999.0
2005-06-10 06:22:00,1.53288,1.53295,1.5327,1.53285,293999999.0
2005-06-10 06:23:00,1.53284,1.53295,1.53262,1.5329,443699995.0
2005-06-10 06:24:00,1.53278,1.53295,1.5327,1.53295,325900006.0
2005-06-10 06:25:00,1.53293,1.53301,1.53283,1.53283,263700001.0
2005-06-10 06:26:00,1.5331,1.53315,1.53287,1.53303,397300001.0
2005-06-10 06:27:00,1.53314,1.53314,1.53294,1.53301,224600002.0
2005-06-10 06:28:00,1.5331,1.53313,1.53291,1.53294,361000000.0
2005-06-10 06:29:00,1.53309,1.53317,1.533,1.53315,284299999.0
2005-06-10 06:30:00,1.53307,1.53307,1.53294,1.53294,17600000.0
2005-06-10 06:31:00,1.53306,1.53306,1.53286,1.53286,87800001.0
2005-06-10 06:32:00,1.53281,1.53295,1.5328,1.5329,276900000.0
2005-06-10 06:33:00,1.53287,1.5329,1.53274,1.53279,137400002.0
2005-06-10 06:34:00,1.53262,1.53279,1.53256,1.53277,391500005.0
2005-06-10 06:35:00,1.53278,1.53297,1.53278,1.5329,242600003.0
2005-06-10 06:36:00,1.53277,1.533,1.53274,1.5329,234000006.0
2005-06-10 06:37:00,1.53305,1.53305,1.533,1.533,48699999.0
2005-06-10 06:38:00,1.53298,1.5331,1.53295,1.53303,232900002.0
2005-06-10 06:39:00,1.53297,1.533,1.53277,1.53288,251499996.0
2005-06-10 06:40:00,1.53297,1.53302,1.53277,1.53277,262700001.0
2005-06-10 06:41:00,1.53295,1.53295,1.53273,1.53273,91000002.0
2005-06-10 06:42:00,1.53286,1.53303,1.53257,1.53271,304700001.0
2005-06-10 06:43:00,1.53295,1.53295,1.53271,1.53278,192500002.0
2005-06-10 06:44:00,1.5326,1.53303,1.53241,1.53303,228500002.0
2005-06-10 06:45:00,1.53288,1.53295,1.53274,1.53285,166400002.0
2005-06-10 06:46:00,1.5329,1.53295,1.53269,1.53269,311700004.0
2005-06-10 06:47:00,1.5329,1.5329,1.5328,1.5328,41900002.0
2005-06-10 06:48:00,1.53288,1.53295,1.53282,1.53289,124699998.0
2005-06-10 06:49:00,1.53298,1.53307,1.53292,1.53292,91999999.0
2005-06-10 06:50:00,1.53294,1.53335,1.53294,1.53309,263800002.0
2005-06-10 06:51:00,1.533,1.533,1.5329,1.5329,33000000.0
2005-06-10 06:52:00,1.53303,1.53303,1.53281,1.53296,213499996.0
2005-06-10 06:53:00,1.53297,1.53308,1.53228,1.53291,316400000.0
2005-06-10 06:54:00,1.53289,1.53317,1.53279,1.53304,309400003.0
2005-06-10 06:55:00,1.53318,1.53325,1.53304,1.53323,255799999.0
2005-06-10 06:56:00,1.53302,1.5332,1.53302,1.53308,165600003.0
2005-06-10 06:57:00,1.53317,1.53328,1.53304,1.5332,298999998.0
2005-06-10 06:58:00,1.53325,1.53325,1.5332,1.5332,96499999.0
2005-06-10 06:59:00,1.5332,1.53325,1.5331,1.53315,285299999.0
2005-06-10 07:00:00,1.53298,1.53311,1.5327,1.53286,369200000.0
2005-06-10 07:01:00,1.5331,1.53325,1.5331,1.53325,173800002.0
2005-06-10 07:02:00,1.53324,1.53326,1.53315,1.53315,68000002.0
2005-06-10 07:03:00,1.53303,1.53315,1.53286,1.53307,374900001.0
2005-06-10 07:04:00,1.53301,1.53335,1.53301,1.53335,374999999.0
2005-06-10 07:05:00,1.53316,1.53335,1.53315,1.53335,298099996.0
2005-06-10 07:06:00,1.53327,1.53334,1.53307,1.53334,280200001.0
2005-06-10 07:07:00,1.53315,1.53323,1.53266,1.53269,338699998.0
2005-06-10 07:08:00,1.53333,1.53333,1.53311,1.53329,254900001.0
2005-06-10 07:09:00,1.53315,1.53328,1.53302,1.53315,514199999.0
2005-06-10 07:10:00,1.53299,1.5332,1.53299,1.5332,43999999.0
2005-06-10 07:11:00,1.53302,1.5332,1.53302,1.53312,216400002.0
2005-06-10 07:12:00,1.533,1.53316,1.53296,1.533,486000004.0
2005-06-10 07:13:00,1.53288,1.53299,1.53271,1.53273,178000002.0
2005-06-10 07:14:00,1.53273,1.53295,1.53273,1.53295,73600000.0
2005-06-10 07:15:00,1.53254,1.53288,1.53238,1.53278,397800004.0
2005-06-10 07:16:00,1.53273,1.53298,1.53273,1.53298,266199998.0
2005-06-10 07:17:00,1.53268,1.53299,1.53238,1.53291,499499999.0
2005-06-10 07:18:00,1.53302,1.5331,1.53285,1.53292,420700005.0
2005-06-10 07:19:00,1.53289,1.5331,1.53288,1.53307,259599999.0
2005-06-10 07:20:00,1.53287,1.53313,1.53287,1.53308,330500002.0
2005-06-10 07:21:00,1.53299,1.53315,1.53294,1.53297,254500008.0
2005-06-10 07:22:00,1.53292,1.53317,1.53292,1.53312,334199998.0
2005-06-10 07:23:00,1.53297,1.533,1.53286,1.53289,91500002.0
2005-06-10 07:24:00,1.53305,1.53305,1.53285,1.53285,361900005.0
2005-06-10 07:25:00,1.53285,1.533,1.53284,1.533,317800002.0
2005-06-10 07:26:00,1.53304,1.53315,1.53289,1.53312,282000002.0
2005-06-10 07:27:00,1.53272,1.53297,1.53261,1.53282,362300001.0
2005-06-10 07:28:00,1.53317,1.53317,1.53295,1.53295,118200001.0
2005-06-10 07:29:00,1.53302,1.53315,1.53302,1.53307,298200004.0
2005-06-10 07:30:00,1.533,1.53315,1.53299,1.53315,245899998.0
2005-06-10 07:31:00,1.5332,1.5334,1.53315,1.5332,360299998.0
2005-06-10 07:32:00,1.53325,1.53325,1.53298,1.53298,370499999.0
2005-06-10 07:33:00,1.53217,1.53269,1.53211,1.53224,441699997.0
2005-06-10 07:34:00,1.53309,1.53325,1.53304,1.5332,190899997.0
2005-06-10 07:35:00,1.53305,1.53325,1.53305,1.53325,211500002.0
2005-06-10 07:36:00,1.53312,1.53321,1.53304,1.53304,158200000.0
2005-06-10 07:37:00,1.53295,1.53315,1.53282,1.53315,403400005.0
2005-06-10 07:38:00,1.5331,1.5332,1.5331,1.5332,60700002.0
2005-06-10 07:39:00,1.53327,1.53347,1.53327,1.53344,261000003.0
2005-06-10 07:40:00,1.53339,1.53351,1.53329,1.5334,207699998.0
2005-06-10 07:41:00,1.53328,1.53345,1.53315,1.53345,231200002.0
2005-06-10 07:42:00,1.5334,1.53348,1.53325,1.53344,259899997.0
2005-06-10 07:43:00,1.5334,1.53345,1.53325,1.53338,274799997.0
2005-06-10 07:44:00,1.53323,1.53345,1.53323,1.53331,188800000.0
2005-06-10 07:45:00,1.53345,1.53345,1.5333,1.5333,345300001.0
2005-06-10 07:46:00,1.53343,1.53352,1.53331,1.53339,214199996.0
2005-06-10 07:47:00,1.5334,1.53345,1.53326,1.5333,175100000.0
2005-06-10 07:48:00,1.53341,1.53343,1.53321,1.53325,223899999.0
2005-06-10 07:49:00,1.53332,1.53342,1.53321,1.53329,149500002.0
2005-06-10 07:50:00,1.53335,1.53347,1.53335,1.53347,44000000.0
2005-06-10 07:51:00,1.53345,1.53355,1.53328,1.53343,408000003.0
2005-06-10 07:52:00,1.5335,1.53355,1.53336,1.5334,148899999.0
2005-06-10 07:53:00,1.53331,1.53345,1.53331,1.53341,66700001.0
2005-06-10 07:54:00,1.53329,1.53352,1.53312,1.53352,291199998.0
2005-06-10 07:55:00,1.53347,1.53351,1.53332,1.53332,266600000.0
2005-06-10 07:56:00,1.53333,1.53353,1.53329,1.53335,247599996.0
2005-06-10 07:57:00,1.53331,1.5335,1.53328,1.53342,232300004.0
2005-06-10 07:58:00,1.53324,1.53337,1.53324,1.53337,65799999.0
2005-06-10 07:59:00,1.53348,1.53352,1.53336,1.53336,163600000.0
2005-06-10 08:00:00,1.53339,1.53343,1.53326,1.53328,107100000.0
2005-06-10 08:01:00,1.53336,1.53354,1.53325,1.53354,433400001.0
2005-06-10 08:02:00,1.53348,1.53349,1.53328,1.53335,146499999.0
2005-06-10 08:03:00,1.53334,1.53348,1.53328,1.53347,334599999.0
2005-06-10 08:04:00,1.53337,1.53337,1.53325,1.53325,106200002.0
2005-06-10 08:05:00,1.53345,1.53352,1.53345,1.53348,64000000.0
2005-06-10 08:06:00,1.53339,1.53339,1.53309,1.53309,293700002.0
2005-06-10 08:07:00,1.53338,1.53348,1.53324,1.53339,347400001.0
2005-06-10 08:08:00,1.53337,1.53349,1.53328,1.53339,244600003.0
2005-06-10 08:09:00,1.53286,1.53336,1.53275,1.53329,336000000.0
2005-06-10 08:10:00,1.53329,1.53353,1.53308,1.53332,159200000.0
2005-06-10 08:11:00,1.53336,1.53353,1.53323,1.53345,200800001.0
2005-06-10 08:12:00,1.53353,1.53355,1.5332,1.53342,191699999.0
2005-06-10 08:13:00,1.5333,1.53345,1.53319,1.53343,247900000.0
2005-06-10 08:14:00,1.53328,1.53342,1.5331,1.53326,307500000.0
2005-06-10 08:15:00,1.53332,1.53332,1.53309,1.53332,283599995.0
2005-06-10 08:16:00,1.53315,1.53334,1.53275,1.53334,352500006.0
2005-06-10 08:17:00,1.53327,1.53332,1.53307,1.53317,245100002.0
2005-06-10 08:18:00,1.53322,1.53331,1.53315,1.53315,141200001.0
2005-06-10 08:19:00,1.53325,1.53332,1.53311,1.53328,372399994.0
2005-06-10 08:20:00,1.53325,1.53325,1.53304,1.53309,172399998.0
2005-06-10 08:21:00,1.53297,1.53335,1.53297,1.53335,194800003.0
2005-06-10 08:22:00,1.53311,1.53329,1.53306,1.53314,301199999.0
2005-06-10 08:23:00,1.53328,1.53335,1.5331,1.5331,154900000.0
2005-06-10 08:24:00,1.53326,1.53339,1.53311,1.53332,371099995.0
2005-06-10 08:25:00,1.53312,1.53334,1.53308,1.53334,246700001.0
2005-06-10 08:26:00,1.53315,1.53328,1.53283,1.53289,429399995.0
2005-06-10 08:27:00,1.53319,1.53339,1.53314,1.53331,232500001.0
2005-06-10 08:28:00,1.53321,1.53335,1.53315,1.53328,379700005.0
2005-06-10 08:29:00,1.53328,1.53341,1.53328,1.53341,64199999.0
2005-06-10 08:30:00,1.53328,1.53338,1.5332,1.53326,128900001.0
2005-06-10 08:31:00,1.53324,1.53337,1.53309,1.53323,319899997.0
2005-06-10 08:32:00,1.5332,1.53335,1.5332,1.5333,215200004.0
2005-06-10 08:33:00,1.53322,1.53337,1.53262,1.53265,197200000.0
2005-06-10 08:34:00,1.53327,1.53333,1.53316,1.53325,196200002.0
2005-06-10 08:35:00,1.53325,1.53325,1.53299,1.53304,235599996.0
2005-06-10 08:36:00,1.53319,1.53327,1.53306,1.53312,183600000.0
2005-06-10 08:37:00,1.53304,1.53315,1.53296,1.53315,262700003.0
2005-06-10 08:38:00,1.53307,1.5331,1.53295,1.53299,33100000.0
2005-06-10 08:39:00,1.53319,1.53328,1.53305,1.53317,315100003.0
2005-06-10 08:40:00,1.5331,1.53319,1.53302,1.5331,194500000.0
2005-06-10 08:41:00,1.53318,1.53323,1.53299,1.53307,331799999.0
2005-06-10 08:42:00,1.53319,1.53324,1.533,1.53309,382399995.0
2005-06-10 08:43:00,1.53314,1.53314,1.53301,1.53303,94299999.0
2005-06-10 08:44:00,1.53306,1.53326,1.53306,1.53325,235699999.0
2005-06-10 08:45:00,1.53313,1.53322,1.5327,1.53308,309800003.0
2005-06-10 08:46:00,1.53274,1.53298,1.53274,1.53298,76000001.0
2005-06-10 08:47:00,1.53287,1.53307,1.53285,1.53306,340700004.0
2005-06-10 08:48:00,1.53308,1.53312,1.53282,1.53305,275699998.0
2005-06-10 08:49:00,1.53281,1.53302,1.53281,1.533,249000002.0
2005-06-10 08:50:00,1.53298,1.53301,1.53279,1.53293,264200001.0
2005-06-10 08:51:00,1.53291,1.53291,1.53269,1.53286,133700000.0
2005-06-10 08:52:00,1.53292,1.53294,1.53273,1.53273,268299999.0
2005-06-10 08:53:00,1.53287,1.533,1.53273,1.5329,195600000.0
2005-06-10 08:54:00,1.5328,1.53301,1.53271,1.53282,387400002.0
2005-06-10 08:55:00,1.53289,1.53289,1.53277,1.53277,61900000.0
2005-06-10 08:56:00,1.53271,1.53282,1.53265,1.53279,293700003.0
2005-06-10 08:57:00,1.53271,1.53283,1.53255,1.53256,229500002.0
2005-06-10 08:58:00,1.5327,1.53278,1.53257,1.53276,217799999.0
2005-06-10 08:59:00,1.53274,1.53281,1.53267,1.53273,82099999.0
2005-06-10 09:00:00,1.5327,1.53291,1.5327,1.53286,206900002.0
2005-06-10 09:01:00,1.53274,1.53283,1.53265,1.53269,100799999.0
2005-06-10 09:02:00,1.53273,1.53293,1.53273,1.53293,191400000.0
2005-06-10 09:03:00,1.53274,1.53286,1.5327,1.53281,81600002.0
2005-06-10 09:04:00,1.53266,1.53285,1.53266,1.53285,160299998.0
2005-06-10 09:05:00,1.53284,1.53287,1.53265,1.5327,401999997.0
2005-06-10 09:06:00,1.53281,1.53281,1.5326,1.53277,149700000.0
2005-06-10 09:07:00,1.53289,1.53292,1.53261,1.53292,193500001.0
2005-06-10 09:08:00,1.5328,1.5329,1.5328,1.5329,63900002.0
2005-06-10 09:09:00,1.5329,1.53295,1.53273,1.5328,311799998.0
2005-06-10 09:10:00,1.53294,1.53307,1.53289,1.53307,104700001.0
2005-06-10 09:11:00,1.53287,1.53305,1.53287,1.533,309900002.0
2005-06-10 09:12:00,1.533,1.53306,1.53296,1.53306,136500001.0
2005-06-10 09:13:00,1.533,1.53315,1.53298,1.53308,262100001.0
2005-06-10 09:14:00,1.53306,1.53323,1.53298,1.53312,366699999.0
2005-06-10 09:15:00,1.53303,1.53321,1.53298,1.53312,262299999.0
2005-06-10 09:16:00,1.53321,1.53322,1.53303,1.53322,501099992.0
2005-06-10 09:17:00,1.53305,1.53317,1.53305,1.53313,26999999.0
2005-06-10 09:18:00,1.53313,1.53317,1.53311,1.53315,69499999.0
2005-06-10 09:21:00,1.5333,1.5333,1.5332,1.5332,280800009.0
2005-06-10 09:22:00,1.5333,1.5333,1.5332,1.5332,280800009.0
2005-06-10 09:24:00,1.5333,1.5333,1.5332,1.5332,280800009.0
2005-06-10 09:26:00,1.5333,1.5333,1.5332,1.5333,280800009.0
2005-06-10 09:27:00,1.5332,1.5333,1.5332,1.5333,280800009.0
2005-06-10 09:28:00,1.5332,1.5333,1.5332,1.5332,280800009.0
2005-06-10 09:29:00,1.5333,1.5333,1.5332,1.5332,280800009.0
2005-06-10 09:30:00,1.5333,1.5333,1.5332,1.5332,280800009.0
2005-06-10 09:31:00,1.5333,1.5333,1.5332,1.5333,280800009.0
2005-06-10 09:32:00,1.5332,1.5333,1.5332,1.5333,280800009.0
2005-06-10 09:34:00,1.5332,1.5332,1.5332,1.5332,280800009.0
2005-06-10 09:38:00,1.5333,1.5333,1.5332,1.5332,280800009.0
2005-06-10 09:39:00,1.5333,1.5333,1.5332,1.5332,280800009.0
2005-06-10 09:41:00,1.5333,1.5333,1.5333,1.5333,280800009.0
2005-06-10 09:42:00,1.5332,1.5332,1.5332,1.5332,280800009.0
2005-06-10 09:44:00,1.5333,1.5333,1.5332,1.5332,280800009.0
2005-06-10 09:45:00,1.5333,1.5333,1.5333,1.5333,280800009.0
2005-06-10 09:46:00,1.5334,1.5334,1.5332,1.5333,280800009.0
2005-06-10 09:47:00,1.5334,1.5334,1.5332,1.5332,280800009.0
2005-06-10 09:49:00,1.5333,1.5333,1.5332,1.5333,280800009.0
2005-06-10 09:50:00,1.5334,1.5334,1.5333,1.5334,280800009.0
2005-06-10 09:51:00,1.5333,1.5334,1.5332,1.5332,280800009.0
2005-06-10 09:52:00,1.5333,1.5333,1.5333,1.5333,280800009.0
2005-06-10 09:53:00,1.5332,1.5333,1.5332,1.5332,280800009.0
2005-06-10 09:56:00,1.5333,1.5333,1.533,1.5332,280800009.0
2005-06-10 09:57:00,1.533,1.5332,1.533,1.533,280800009.0
2005-06-10 09:58:00,1.5332,1.5332,1.5328,1.533,280800009.0
2005-06-10 09:59:00,1.533,1.533,1.5328,1.5328,280800009.0
2005-06-10 10:00:00,1.533,1.533,1.533,1.533,280800009.0
2005-06-10 10:01:00,1.5328,1.533,1.5328,1.533,280800009.0
2005-06-10 10:02:00,1.5328,1.533,1.5326,1.533,280800009.0
2005-06-10 10:03:00,1.5328,1.533,1.5328,1.533,280800009.0
2005-06-10 10:04:00,1.5328,1.533,1.5328,1.533,280800009.0
2005-06-10 10:06:00,1.5328,1.533,1.5328,1.533,280800009.0
2005-06-10 10:12:00,1.5332,1.5332,1.5332,1.5332,280800009.0
2005-06-10 10:18:00,1.5333,1.5333,1.5332,1.5332,280800009.0
2005-06-10 10:26:00,1.5331,1.5332,1.5331,1.5332,280800009.0
2005-06-10 10:27:00,1.53285,1.5331,1.53278,1.53307,280800009.0
2005-06-10 10:28:00,1.53295,1.53333,1.53287,1.53333,287299997.0
2005-06-10 10:29:00,1.53331,1.53331,1.53272,1.53295,270200000.0
2005-06-10 10:30:00,1.53293,1.53317,1.53265,1.53287,345100004.0
2005-06-10 10:31:00,1.53286,1.53327,1.53254,1.53255,281599995.0
2005-06-10 10:32:00,1.53243,1.53291,1.53238,1.53264,425999999.0
2005-06-10 10:33:00,1.53281,1.53325,1.53276,1.53305,409700002.0
2005-06-10 10:34:00,1.53296,1.53331,1.53292,1.53317,359400002.0
2005-06-10 10:35:00,1.53313,1.53325,1.53285,1.53295,363700001.0
2005-06-10 10:36:00,1.53284,1.53321,1.53284,1.53321,396100004.0
2005-06-10 10:37:00,1.53311,1.53336,1.53303,1.53325,334799996.0
2005-06-10 10:38:00,1.5331,1.53318,1.53275,1.53291,282800003.0
2005-06-10 10:39:00,1.53288,1.53341,1.53286,1.53341,396200003.0
2005-06-10 10:40:00,1.53291,1.53328,1.5328,1.53304,491600003.0
2005-06-10 10:41:00,1.53325,1.53338,1.5329,1.53303,364300005.0
2005-06-10 10:42:00,1.53283,1.53323,1.53276,1.53309,178600001.0
2005-06-10 10:43:00,1.53318,1.53334,1.53285,1.53314,416100000.0
2005-06-10 10:44:00,1.53308,1.53335,1.53296,1.53309,353300004.0
2005-06-10 10:45:00,1.5333,1.5333,1.53292,1.53292,236500006.0
2005-06-10 10:46:00,1.53263,1.53336,1.53261,1.53289,304200000.0
2005-06-10 10:47:00,1.53308,1.53325,1.53294,1.53298,329199998.0
2005-06-10 10:48:00,1.5332,1.5334,1.53284,1.53317,379400004.0
2005-06-10 10:49:00,1.53313,1.53347,1.53296,1.53325,320400005.0
2005-06-10 10:50:00,1.5326,1.53306,1.53251,1.53306,296800001.0
2005-06-10 10:51:00,1.53281,1.53338,1.53281,1.53324,379000006.0
2005-06-10 10:52:00,1.53305,1.53331,1.53292,1.53318,309800005.0
2005-06-10 10:53:00,1.53314,1.53339,1.53298,1.53326,296000003.0
2005-06-10 10:54:00,1.53307,1.53323,1.53284,1.53304,250400000.0
2005-06-10 10:55:00,1.5329,1.53335,1.5329,1.53313,271700003.0
2005-06-10 10:56:00,1.53315,1.53333,1.53291,1.53312,317499996.0
2005-06-10 10:57:00,1.5328,1.53323,1.53272,1.53323,215699999.0
2005-06-10 10:58:00,1.53313,1.53313,1.53295,1.53297,138700001.0
2005-06-10 10:59:00,1.53311,1.53321,1.53297,1.53297,314300001.0
2005-06-10 11:00:00,1.53313,1.53324,1.53295,1.53309,226899999.0
2005-06-10 11:01:00,1.53302,1.53312,1.53282,1.53298,249299999.0
2005-06-10 11:02:00,1.53283,1.53298,1.53283,1.53298,160400001.0
2005-06-10 11:03:00,1.53296,1.53296,1.53273,1.53274,243600001.0
2005-06-10 11:04:00,1.53257,1.53293,1.53245,1.53293,299899999.0
2005-06-10 11:05:00,1.53288,1.53295,1.53276,1.53288,254300003.0
2005-06-10 11:06:00,1.53278,1.53292,1.53266,1.53284,196399998.0
2005-06-10 11:07:00,1.53303,1.5331,1.53287,1.53293,265300000.0
2005-06-10 11:08:00,1.53287,1.53287,1.53275,1.53275,77500000.0
2005-06-10 11:09:00,1.53266,1.53283,1.5326,1.53283,221999996.0
2005-06-10 11:10:00,1.53273,1.53288,1.53271,1.53286,197999999.0
2005-06-10 11:11:00,1.53283,1.53302,1.5327,1.53276,311400002.0
2005-06-10 11:12:00,1.5328,1.53301,1.5328,1.53292,404800002.0
2005-06-10 11:13:00,1.53275,1.53295,1.53266,1.53295,199000002.0
2005-06-10 11:14:00,1.5329,1.53293,1.53275,1.53286,364499998.0
2005-06-10 11:15:00,1.53275,1.53293,1.53266,1.53293,256300001.0
2005-06-10 11:16:00,1.53288,1.53294,1.53271,1.53285,276700000.0
2005-06-10 11:17:00,1.53285,1.53294,1.5327,1.53275,270399999.0
2005-06-10 11:18:00,1.53282,1.53285,1.53268,1.53278,307600002.0
2005-06-10 11:19:00,1.53271,1.53292,1.5327,1.53292,160400001.0
2005-06-10 11:20:00,1.53286,1.53294,1.53277,1.53289,468000003.0
2005-06-10 11:21:00,1.53291,1.53304,1.53288,1.53304,276399998.0
2005-06-10 11:22:00,1.53286,1.53295,1.53268,1.53268,101600000.0
2005-06-10 11:23:00,1.53289,1.53303,1.53276,1.53279,230900005.0
2005-06-10 11:24:00,1.5328,1.53303,1.5328,1.53291,399700003.0
2005-06-10 11:25:00,1.53286,1.5329,1.53255,1.5328,203300001.0
2005-06-10 11:26:00,1.5329,1.53295,1.53279,1.53288,199900000.0
2005-06-10 11:27:00,1.5328,1.53295,1.5328,1.53295,259899999.0
2005-06-10 11:28:00,1.53275,1.53295,1.53275,1.5329,239899999.0
2005-06-10 11:29:00,1.53278,1.53295,1.53276,1.53288,405500000.0
2005-06-10 11:30:00,1.53277,1.53289,1.53264,1.53285,446900001.0
2005-06-10 11:31:00,1.53267,1.53278,1.53254,1.53257,353200005.0
2005-06-10 11:32:00,1.53283,1.53295,1.53276,1.53293,343500000.0
2005-06-10 11:33:00,1.53287,1.53297,1.53277,1.53295,315600002.0
2005-06-10 11:34:00,1.5328,1.53297,1.53273,1.53297,542899998.0
2005-06-10 11:35:00,1.53287,1.53299,1.53274,1.5329,177899997.0
2005-06-10 11:36:00,1.53293,1.53294,1.53275,1.53282,156100001.0
2005-06-10 11:37:00,1.53276,1.53296,1.53276,1.53295,361600004.0
2005-06-10 11:38:00,1.53303,1.53303,1.53285,1.53292,143899998.0
2005-06-10 11:39:00,1.5329,1.5331,1.53285,1.53294,224599999.0
2005-06-10 11:40:00,1.53285,1.53302,1.53272,1.53294,221599996.0
2005-06-10 11:41:00,1.53289,1.53307,1.53284,1.53305,365100005.0
2005-06-10 11:42:00,1.53294,1.53304,1.53279,1.53293,226800003.0
2005-06-10 11:43:00,1.53282,1.53301,1.53276,1.53283,239699998.0
2005-06-10 11:44:00,1.53286,1.53295,1.53268,1.5328,369500002.0
2005-06-10 11:45:00,1.53286,1.53303,1.5328,1.53298,326599999.0
2005-06-10 11:46:00,1.53293,1.53312,1.53289,1.53289,307100001.0
2005-06-10 11:47:00,1.5329,1.53306,1.53286,1.53293,282599999.0
2005-06-10 11:48:00,1.53287,1.53308,1.53282,1.53306,182199998.0
2005-06-10 11:49:00,1.53282,1.53302,1.53278,1.53294,338400004.0
2005-06-10 11:50:00,1.53293,1.53311,1.53293,1.53311,499300000.0
2005-06-10 11:51:00,1.53259,1.53283,1.53242,1.53283,347499995.0
2005-06-10 11:52:00,1.53292,1.53322,1.53292,1.53322,324399999.0
2005-06-10 11:53:00,1.53325,1.53333,1.53316,1.53322,264200001.0
2005-06-10 11:54:00,1.53328,1.53333,1.53305,1.53305,271599999.0
2005-06-10 11:55:00,1.53313,1.53325,1.53296,1.53308,435400004.0
2005-06-10 11:56:00,1.53307,1.53327,1.53304,1.53327,443099999.0
2005-06-10 11:57:00,1.53306,1.53333,1.53306,1.53333,332099999.0
2005-06-10 11:58:00,1.53335,1.53346,1.53321,1.53329,227799999.0
2005-06-10 11:59:00,1.53335,1.53345,1.53325,1.5333,220300003.0
2005-06-10 12:00:00,1.53337,1.53339,1.53315,1.53315,451199998.0
2005-06-10 12:01:00,1.53305,1.53342,1.53305,1.5333,336400000.0
2005-06-10 12:02:00,1.5333,1.53335,1.53313,1.53328,413299993.0
2005-06-10 12:03:00,1.53332,1.53343,1.53309,1.53333,302500000.0
2005-06-10 12:04:00,1.53339,1.53339,1.53327,1.53327,43800000.0
2005-06-10 12:05:00,1.53339,1.53345,1.53333,1.53345,227100003.0
2005-06-10 12:06:00,1.5334,1.53352,1.53314,1.53346,256099997.0
2005-06-10 12:07:00,1.5335,1.53355,1.53333,1.53333,269700001.0
2005-06-10 12:08:00,1.53352,1.53364,1.53346,1.53358,440199999.0
2005-06-10 12:09:00,1.53346,1.53356,1.53346,1.53356,34500000.0
2005-06-10 12:10:00,1.53334,1.53342,1.53312,1.5333,178200000.0
2005-06-10 12:11:00,1.53329,1.53356,1.53324,1.53356,458900003.0
2005-06-10 12:12:00,1.53357,1.53357,1.53336,1.53337,285699999.0
2005-06-10 12:13:00,1.53331,1.53345,1.5333,1.53345,295299998.0
2005-06-10 12:14:00,1.53338,1.53344,1.53325,1.53332,249499999.0
2005-06-10 12:15:00,1.53338,1.53342,1.53326,1.53333,253100002.0
2005-06-10 12:16:00,1.53325,1.53335,1.53313,1.53319,160000002.0
2005-06-10 12:17:00,1.53332,1.53334,1.53317,1.53327,383699999.0
2005-06-10 12:18:00,1.53318,1.53332,1.53315,1.53327,348300003.0
2005-06-10 12:19:00,1.53315,1.53332,1.53311,1.53324,232600001.0
2005-06-10 12:20:00,1.53332,1.53332,1.53316,1.53316,75899999.0
2005-06-10 12:21:00,1.53303,1.53324,1.53298,1.53313,216100000.0
2005-06-10 12:22:00,1.53308,1.53325,1.53302,1.53325,314400000.0
2005-06-10 12:23:00,1.5332,1.5332,1.53293,1.53293,269900001.0
2005-06-10 12:24:00,1.53314,1.53331,1.53314,1.53328,293199998.0
2005-06-10 12:25:00,1.53318,1.53328,1.53301,1.53317,392899998.0
2005-06-10 12:26:00,1.53309,1.5334,1.53309,1.5332,290800001.0
2005-06-10 12:27:00,1.53311,1.53327,1.53305,1.53322,290800002.0
2005-06-10 12:28:00,1.53308,1.53329,1.5329,1.53319,233199999.0
2005-06-10 12:29:00,1.53321,1.53335,1.5331,1.53325,246800002.0
2005-06-10 12:30:00,1.53328,1.53333,1.53309,1.53316,260800001.0
2005-06-10 12:31:00,1.53338,1.53338,1.53319,1.53331,176200000.0
2005-06-10 12:32:00,1.53335,1.53335,1.5331,1.53314,418799997.0
2005-06-10 12:33:00,1.53329,1.53337,1.53316,1.53318,191999999.0
2005-06-10 12:34:00,1.53317,1.53327,1.53311,1.53319,195200000.0
2005-06-10 12:35:00,1.5332,1.53338,1.53317,1.53322,346100003.0
2005-06-10 12:36:00,1.53333,1.53333,1.53307,1.53325,277000003.0
2005-06-10 12:37:00,1.53322,1.53326,1.53311,1.53315,323700003.0
2005-06-10 12:38:00,1.53317,1.53319,1.53297,1.53297,324500000.0
2005-06-10 12:39:00,1.53297,1.5331,1.5329,1.53296,229199997.0
2005-06-10 12:40:00,1.53318,1.53323,1.53296,1.53306,270000000.0
2005-06-10 12:41:00,1.53314,1.53333,1.53304,1.53316,276399999.0
2005-06-10 12:42:00,1.53322,1.53329,1.53312,1.53321,313299999.0
2005-06-10 12:43:00,1.53329,1.53329,1.53303,1.53316,435400002.0
2005-06-10 12:44:00,1.53322,1.53338,1.53306,1.53323,330100002.0
2005-06-10 12:45:00,1.53317,1.53332,1.53314,1.53327,296500000.0
2005-06-10 12:46:00,1.53322,1.53325,1.53304,1.53314,374799996.0
2005-06-10 12:47:00,1.53317,1.53331,1.53306,1.53323,182099997.0
2005-06-10 12:48:00,1.53327,1.53334,1.53307,1.53309,368799999.0
2005-06-10 12:49:00,1.53313,1.53313,1.53295,1.53308,204500003.0
2005-06-10 12:50:00,1.53293,1.53311,1.53288,1.53303,227599996.0
2005-06-10 12:51:00,1.53308,1.53315,1.533,1.53315,245200002.0
2005-06-10 12:52:00,1.53296,1.53322,1.53271,1.53301,395800003.0
2005-06-10 12:53:00,1.53295,1.53313,1.53278,1.53313,392799996.0
2005-06-10 12:54:00,1.53305,1.53321,1.53305,1.53314,288300001.0
2005-06-10 12:55:00,1.53311,1.53318,1.53304,1.53304,324099999.0
2005-06-10 12:56:00,1.53302,1.53315,1.53289,1.53315,326899999.0
2005-06-10 12:57:00,1.53286,1.53302,1.53281,1.53295,268600000.0
2005-06-10 12:58:00,1.53291,1.53303,1.53281,1.53284,364199999.0
2005-06-10 12:59:00,1.53278,1.53283,1.53263,1.53271,249900001.0
2005-06-10 13:00:00,1.53281,1.53298,1.53278,1.53295,373100000.0
2005-06-10 13:01:00,1.53284,1.53298,1.53271,1.53298,316799998.0
2005-06-10 13:02:00,1.53292,1.533,1.53275,1.53291,202299997.0
2005-06-10 13:03:00,1.53282,1.53311,1.53277,1.53311,240999996.0
2005-06-10 13:04:00,1.53303,1.53303,1.53275,1.53295,186900001.0
2005-06-10 13:05:00,1.5329,1.53316,1.5329,1.53316,153099999.0
2005-06-10 13:06:00,1.53305,1.53329,1.53304,1.53312,148000004.0
2005-06-10 13:07:00,1.53307,1.53319,1.53292,1.53307,288999998.0
2005-06-10 13:08:00,1.53305,1.53321,1.53303,1.53315,209500002.0
2005-06-10 13:09:00,1.53311,1.53322,1.53293,1.53309,305199999.0
2005-06-10 13:10:00,1.53312,1.53323,1.53301,1.53305,322800006.0
2005-06-10 13:11:00,1.53312,1.53319,1.53304,1.53314,62299999.0
2005-06-10 13:12:00,1.53306,1.53318,1.53295,1.5331,194499999.0
2005-06-10 13:13:00,1.53289,1.53308,1.53287,1.53308,319799998.0
2005-06-10 13:14:00,1.53298,1.5331,1.53293,1.5331,246499998.0
2005-06-10 13:15:00,1.53299,1.53312,1.53293,1.53302,235800005.0
2005-06-10 13:16:00,1.533,1.53305,1.53286,1.53288,327200001.0
2005-06-10 13:17:00,1.53294,1.53314,1.53288,1.53303,448300004.0
2005-06-10 13:18:00,1.53282,1.53307,1.5328,1.53295,508999999.0
2005-06-10 13:19:00,1.5328,1.53295,1.5328,1.53295,57500000.0
2005-06-10 13:20:00,1.53304,1.53312,1.53293,1.53302,346400000.0
2005-06-10 13:21:00,1.533,1.5332,1.53298,1.53318,317499996.0
2005-06-10 13:22:00,1.53323,1.53323,1.53305,1.53316,411700004.0
2005-06-10 13:23:00,1.53312,1.5332,1.53278,1.53294,192000002.0
2005-06-10 13:24:00,1.53282,1.53313,1.53282,1.53313,225999999.0
2005-06-10 13:25:00,1.53305,1.53313,1.53274,1.53288,416900002.0
2005-06-10 13:26:00,1.53305,1.53318,1.53289,1.53289,152199999.0
2005-06-10 13:27:00,1.53307,1.53321,1.53294,1.53303,418399999.0
2005-06-10 13:28:00,1.5329,1.53315,1.5329,1.53315,267200001.0
2005-06-10 13:29:00,1.53297,1.53304,1.53267,1.53278,206599997.0
2005-06-10 13:30:00,1.533,1.53315,1.53299,1.53315,405400002.0
2005-06-10 13:31:00,1.53313,1.53315,1.53295,1.533,254100004.0
2005-06-10 13:32:00,1.53313,1.53326,1.53305,1.53305,306899994.0
2005-06-10 13:33:00,1.53296,1.53315,1.53296,1.5331,95999999.0
2005-06-10 13:34:00,1.53311,1.5332,1.53295,1.5332,333399998.0
2005-06-10 13:35:00,1.53307,1.53319,1.53298,1.53309,433399999.0
2005-06-10 13:36:00,1.5331,1.53323,1.53297,1.5331,284299998.0
2005-06-10 13:37:00,1.53317,1.53317,1.53296,1.53296,63900002.0
2005-06-10 13:38:00,1.53294,1.53305,1.53293,1.53305,234700002.0
2005-06-10 13:39:00,1.53297,1.53305,1.53285,1.53285,183699997.0
2005-06-10 13:40:00,1.5331,1.5331,1.5329,1.53306,339700004.0
2005-06-10 13:41:00,1.53308,1.53324,1.53288,1.53317,317300002.0
2005-06-10 13:42:00,1.53308,1.5333,1.53308,1.5333,184500004.0
2005-06-10 13:43:00,1.53328,1.53351,1.53323,1.53327,352999997.0
2005-06-10 13:44:00,1.5335,1.53387,1.53349,1.53387,344299999.0
2005-06-10 13:45:00,1.53395,1.53434,1.5339,1.53415,149500001.0
2005-06-10 13:46:00,1.53432,1.53432,1.53407,1.5341,295900001.0
2005-06-10 13:47:00,1.53411,1.53483,1.53403,1.53453,376199996.0
2005-06-10 13:48:00,1.53497,1.53537,1.53485,1.53537,250599999.0
2005-06-10 13:49:00,1.53525,1.53525,1.53445,1.53452,287599999.0
2005-06-10 13:50:00,1.53439,1.53484,1.53439,1.53478,310399999.0
2005-06-10 13:51:00,1.53484,1.53504,1.53478,1.53492,380199999.0
2005-06-10 13:52:00,1.53474,1.53492,1.53468,1.53492,280300001.0
2005-06-10 13:53:00,1.53504,1.53513,1.53496,1.53496,194400000.0
2005-06-10 13:54:00,1.535,1.5351,1.5348,1.53504,405600006.0
2005-06-10 13:55:00,1.53495,1.53502,1.53481,1.53491,320200004.0
2005-06-10 13:56:00,1.5349,1.5349,1.5346,1.53476,191499996.0
2005-06-10 13:57:00,1.53466,1.53483,1.53463,1.53472,292400003.0
2005-06-10 13:58:00,1.5348,1.53491,1.53468,1.53487,288400004.0
2005-06-10 13:59:00,1.53473,1.5349,1.53457,1.5348,133999999.0
2005-06-10 14:00:00,1.53478,1.53488,1.53463,1.53484,205000002.0
2005-06-10 14:01:00,1.53458,1.5348,1.53454,1.53454,397599995.0
2005-06-10 14:02:00,1.53469,1.5348,1.53458,1.5348,381100002.0
2005-06-10 14:03:00,1.53452,1.53475,1.53429,1.53458,209700000.0
2005-06-10 14:04:00,1.53463,1.53475,1.53456,1.5347,343300001.0
2005-06-10 14:05:00,1.5347,1.53475,1.5347,1.53475,110299998.0
2005-06-10 14:06:00,1.53463,1.53472,1.53445,1.53471,279000003.0
2005-06-10 14:07:00,1.5346,1.53474,1.53448,1.53456,293500000.0
2005-06-10 14:08:00,1.53443,1.53462,1.5344,1.5345,470100001.0
2005-06-10 14:09:00,1.53446,1.5345,1.53433,1.53434,255999995.0
2005-06-10 14:10:00,1.53441,1.53457,1.53437,1.53449,278000001.0
2005-06-10 14:11:00,1.53444,1.53463,1.53444,1.53452,267799999.0
2005-06-10 14:12:00,1.53445,1.53458,1.53429,1.53441,344700000.0
2005-06-10 14:13:00,1.53452,1.53458,1.53433,1.53458,262999999.0
2005-06-10 14:14:00,1.53454,1.53457,1.53438,1.53441,451399995.0
2005-06-10 14:15:00,1.53456,1.53456,1.53436,1.53452,181000000.0
2005-06-10 14:16:00,1.53444,1.53456,1.5344,1.53449,148300001.0
2005-06-10 14:17:00,1.53453,1.5347,1.53446,1.53457,331099996.0
2005-06-10 14:18:00,1.53451,1.53465,1.53446,1.5346,426599999.0
2005-06-10 14:19:00,1.53465,1.53465,1.53445,1.5345,230899997.0
2005-06-10 14:20:00,1.53456,1.5348,1.53456,1.53477,468899994.0
2005-06-10 14:21:00,1.53466,1.5348,1.5345,1.53468,270500001.0
2005-06-10 14:22:00,1.53461,1.53471,1.5345,1.53456,390999999.0
2005-06-10 14:23:00,1.53473,1.53481,1.53458,1.5347,374799996.0
2005-06-10 14:24:00,1.53468,1.53486,1.53468,1.53471,190800002.0
2005-06-10 14:25:00,1.53482,1.53491,1.53469,1.53479,206099998.0
2005-06-10 14:26:00,1.53485,1.53505,1.53475,1.53484,348200005.0
2005-06-10 14:27:00,1.53495,1.53548,1.53495,1.53546,356300001.0
2005-06-10 14:28:00,1.53516,1.5355,1.53516,1.5354,369900002.0
2005-06-10 14:29:00,1.53533,1.53563,1.53531,1.53547,333600003.0
2005-06-10 14:30:00,1.53538,1.53538,1.53488,1.53488,513600000.0
2005-06-10 14:31:00,1.53459,1.53492,1.53397,1.53413,373799996.0
2005-06-10 14:32:00,1.53416,1.5345,1.53364,1.5345,381500005.0
2005-06-10 14:33:00,1.53448,1.53462,1.53437,1.53455,195700000.0
2005-06-10 14:34:00,1.53463,1.53469,1.53441,1.53444,449799998.0
2005-06-10 14:35:00,1.53458,1.53467,1.53421,1.53421,345100003.0
2005-06-10 14:36:00,1.53441,1.53476,1.53441,1.53476,156300001.0
2005-06-10 14:37:00,1.5347,1.53481,1.53459,1.53468,332600004.0
2005-06-10 14:38:00,1.53483,1.53522,1.53483,1.53517,220499999.0
2005-06-10 14:39:00,1.53535,1.53569,1.53535,1.53554,261500000.0
2005-06-10 14:40:00,1.53534,1.53556,1.53522,1.53545,308500002.0
2005-06-10 14:41:00,1.53533,1.53537,1.53516,1.53525,496900005.0
2005-06-10 14:42:00,1.53523,1.53531,1.53497,1.53511,400000004.0
2005-06-10 14:43:00,1.53508,1.5352,1.53467,1.53482,307299995.0
2005-06-10 14:44:00,1.53478,1.53486,1.53463,1.53463,202900001.0
2005-06-10 14:45:00,1.53472,1.53489,1.53469,1.53485,409599997.0
2005-06-10 14:46:00,1.53473,1.53491,1.5346,1.53491,178500002.0
2005-06-10 14:47:00,1.53465,1.5348,1.5345,1.53464,160600001.0
2005-06-10 14:48:00,1.53455,1.53487,1.53455,1.53474,299700002.0
2005-06-10 14:49:00,1.53488,1.535,1.53475,1.53475,149199999.0
2005-06-10 14:50:00,1.53474,1.53483,1.53454,1.53474,248200001.0
2005-06-10 14:51:00,1.53468,1.5348,1.53447,1.53468,338900000.0
2005-06-10 14:52:00,1.53487,1.53489,1.53467,1.53468,427700000.0
2005-06-10 14:53:00,1.53473,1.53473,1.53444,1.53444,204499998.0
2005-06-10 14:54:00,1.53453,1.5346,1.53441,1.53441,281299998.0
2005-06-10 14:55:00,1.53434,1.53458,1.53434,1.5345,120800000.0
2005-06-10 14:56:00,1.53445,1.53453,1.53433,1.53443,281299997.0
2005-06-10 14:57:00,1.53454,1.53463,1.53447,1.53448,399699998.0
2005-06-10 14:58:00,1.5345,1.5347,1.53444,1.53444,224500002.0
2005-06-10 14:59:00,1.53455,1.53467,1.53443,1.5345,237600001.0
2005-06-10 15:00:00,1.53464,1.53476,1.53456,1.5347,244700000.0
2005-06-10 15:01:00,1.53482,1.53482,1.53437,1.53437,411900002.0
2005-06-10 15:02:00,1.53458,1.53469,1.53454,1.53462,214000000.0
2005-06-10 15:03:00,1.53458,1.53467,1.53449,1.5345,382499992.0
2005-06-10 15:04:00,1.53452,1.53468,1.53446,1.53468,266400000.0
2005-06-10 15:05:00,1.53457,1.53475,1.53437,1.53454,333200000.0
2005-06-10 15:06:00,1.53453,1.53465,1.53438,1.53465,206800001.0
2005-06-10 15:07:00,1.53463,1.53483,1.53453,1.53466,253100000.0
2005-06-10 15:08:00,1.53476,1.53496,1.5346,1.53478,308700006.0
2005-06-10 15:09:00,1.53507,1.53507,1.53485,1.535,337500001.0
2005-06-10 15:10:00,1.53489,1.53506,1.53474,1.53494,259000000.0
2005-06-10 15:11:00,1.53505,1.53522,1.53503,1.53507,270499998.0
2005-06-10 15:12:00,1.53501,1.53501,1.53477,1.53485,396200001.0
2005-06-10 15:13:00,1.53495,1.53509,1.53489,1.53493,627800006.0
2005-06-10 15:14:00,1.53483,1.53501,1.53477,1.53495,307300003.0
2005-06-10 15:15:00,1.53483,1.53516,1.5348,1.5349,310899996.0
2005-06-10 15:16:00,1.5349,1.53495,1.5349,1.53495,55900002.0
2005-06-10 15:17:00,1.53489,1.53495,1.53481,1.53495,156400000.0
2005-06-10 15:18:00,1.53473,1.53493,1.53463,1.53484,230800001.0
2005-06-10 15:19:00,1.53492,1.53492,1.53469,1.53476,276600001.0
2005-06-10 15:20:00,1.53492,1.53503,1.53481,1.53496,355200002.0
2005-06-10 15:21:00,1.5349,1.53493,1.53475,1.53481,321099998.0
2005-06-10 15:22:00,1.53486,1.53486,1.53467,1.53467,53600000.0
2005-06-10 15:23:00,1.53482,1.53489,1.5346,1.5346,266799999.0
2005-06-10 15:24:00,1.53487,1.53499,1.53476,1.53494,279100001.0
2005-06-10 15:25:00,1.5349,1.53504,1.53484,1.53497,270500002.0
2005-06-10 15:26:00,1.53495,1.53506,1.53495,1.53506,103800002.0
2005-06-10 15:27:00,1.53515,1.53515,1.53504,1.53504,168499995.0
2005-06-10 15:28:00,1.53507,1.53513,1.53493,1.53494,204299999.0
2005-06-10 15:29:00,1.53505,1.53517,1.5349,1.53506,360400001.0
2005-06-10 15:30:00,1.53491,1.53515,1.53487,1.53515,312899997.0
2005-06-10 15:31:00,1.53493,1.53515,1.53493,1.53515,70400000.0
2005-06-10 15:32:00,1.53512,1.53512,1.53487,1.53504,412999996.0
2005-06-10 15:33:00,1.53506,1.53513,1.53488,1.53507,377800002.0
2005-06-10 15:34:00,1.53513,1.53513,1.53484,1.53484,156500001.0
2005-06-10 15:35:00,1.53505,1.53513,1.53491,1.535,236999997.0
2005-06-10 15:36:00,1.53494,1.53521,1.53494,1.53512,216700000.0
2005-06-10 15:37:00,1.53496,1.53514,1.53496,1.53512,359800002.0
2005-06-10 15:38:00,1.53514,1.53516,1.53498,1.53499,286500002.0
2005-06-10 15:39:00,1.53493,1.53504,1.53471,1.53471,112800001.0
2005-06-10 15:40:00,1.53464,1.53483,1.53455,1.5347,196700001.0
2005-06-10 15:41:00,1.53452,1.53473,1.53452,1.53454,307699995.0
2005-06-10 15:42:00,1.53474,1.53484,1.53458,1.53474,344600001.0
2005-06-10 15:43:00,1.53467,1.53489,1.53465,1.53478,274499999.0
2005-06-10 15:44:00,1.53494,1.53494,1.53473,1.53483,140100000.0
2005-06-10 15:45:00,1.53484,1.53498,1.53468,1.53468,324500002.0
2005-06-10 15:46:00,1.5345,1.53519,1.5345,1.53513,328399997.0
2005-06-10 15:47:00,1.53527,1.53537,1.53512,1.53526,323599996.0
2005-06-10 15:48:00,1.53534,1.53534,1.53502,1.53515,358000000.0
2005-06-10 15:49:00,1.53524,1.53546,1.53524,1.53538,291099998.0
2005-06-10 15:50:00,1.53522,1.53535,1.53509,1.53524,221700002.0
2005-06-10 15:51:00,1.53522,1.5353,1.53501,1.53501,287399997.0
2005-06-10 15:52:00,1.53521,1.53537,1.53521,1.5353,316699999.0
2005-06-10 15:53:00,1.53521,1.53529,1.53507,1.53522,150600000.0
2005-06-10 15:54:00,1.53518,1.5353,1.53508,1.53528,302000000.0
2005-06-10 15:55:00,1.53515,1.53531,1.53509,1.53511,320299995.0
2005-06-10 15:56:00,1.53511,1.53531,1.53493,1.5351,332500001.0
2005-06-10 15:57:00,1.53474,1.53502,1.53469,1.53484,202400000.0
2005-06-10 15:58:00,1.53484,1.53503,1.53472,1.53503,335400003.0
2005-06-10 15:59:00,1.53481,1.53508,1.53479,1.535,282499999.0
2005-06-10 16:00:00,1.5351,1.53525,1.5347,1.53479,229300000.0
2005-06-10 16:01:00,1.53452,1.53469,1.53437,1.53459,376999999.0
2005-06-10 16:02:00,1.53465,1.53473,1.53448,1.53468,227200001.0
2005-06-10 16:03:00,1.5347,1.53496,1.5347,1.5349,246300000.0
2005-06-10 16:04:00,1.53488,1.53499,1.53477,1.53484,231000002.0
2005-06-10 16:05:00,1.53501,1.53504,1.53484,1.53492,292099999.0
2005-06-10 16:06:00,1.53504,1.53512,1.53489,1.53505,268800001.0
2005-06-10 16:07:00,1.53504,1.53519,1.53485,1.53494,313900003.0
2005-06-10 16:08:00,1.53493,1.53518,1.53493,1.53518,29600000.0
2005-06-10 16:09:00,1.53521,1.53531,1.53505,1.5351,331699998.0
2005-06-10 16:10:00,1.53515,1.53524,1.5349,1.53508,379999998.0
2005-06-10 16:11:00,1.53502,1.53505,1.53478,1.53478,214900000.0
2005-06-10 16:12:00,1.53487,1.53487,1.53465,1.5347,206099999.0
2005-06-10 16:13:00,1.53465,1.53504,1.53451,1.53476,292400006.0
2005-06-10 16:14:00,1.53486,1.53511,1.53477,1.53505,270199998.0
2005-06-10 16:15:00,1.535,1.53523,1.5348,1.53487,353700004.0
2005-06-10 16:16:00,1.53518,1.53534,1.53507,1.53518,344100002.0
2005-06-10 16:17:00,1.53543,1.53572,1.53536,1.5356,202300000.0
2005-06-10 16:18:00,1.53567,1.53595,1.53561,1.53595,229899999.0
2005-06-10 16:19:00,1.53599,1.53617,1.53589,1.53594,309000000.0
2005-06-10 16:20:00,1.53598,1.53625,1.5359,1.53592,457900006.0
2005-06-10 16:21:00,1.53595,1.53607,1.53586,1.53598,382500004.0
2005-06-10 16:22:00,1.53598,1.53598,1.53581,1.53597,333000006.0
2005-06-10 16:23:00,1.53593,1.536,1.53575,1.53581,399299996.0
2005-06-10 16:24:00,1.5357,1.53598,1.5357,1.53591,376600000.0
2005-06-10 16:25:00,1.53594,1.53601,1.53577,1.53584,426300001.0
2005-06-10 16:26:00,1.53595,1.53615,1.53568,1.53598,198500001.0
2005-06-10 16:27:00,1.53597,1.53622,1.53597,1.53612,272699997.0
2005-06-10 16:28:00,1.53587,1.53604,1.53587,1.53593,307700003.0
2005-06-10 16:29:00,1.53592,1.53596,1.53574,1.5359,364600000.0
2005-06-10 16:30:00,1.53548,1.53591,1.53548,1.53591,328900001.0
2005-06-10 16:31:00,1.53588,1.53605,1.53556,1.53591,260000000.0
2005-06-10 16:32:00,1.53602,1.53602,1.5357,1.53577,334700004.0
2005-06-10 16:33:00,1.53575,1.5359,1.53544,1.53544,275400004.0
2005-06-10 16:34:00,1.53567,1.53579,1.53559,1.53571,210199996.0
2005-06-10 16:35:00,1.53565,1.53577,1.53565,1.53577,100000001.0
2005-06-10 16:36:00,1.53574,1.53599,1.53574,1.53592,159799999.0
2005-06-10 16:37:00,1.53588,1.536,1.53582,1.53596,244600000.0
2005-06-10 16:38:00,1.53598,1.536,1.53581,1.53594,453300006.0
2005-06-10 16:39:00,1.53591,1.53607,1.53591,1.53607,82999998.0
2005-06-10 16:40:00,1.53592,1.53603,1.5359,1.53597,109500000.0
2005-06-10 16:41:00,1.53594,1.536,1.5358,1.5358,171800001.0
2005-06-10 16:42:00,1.53598,1.53619,1.53582,1.53608,365100000.0
2005-06-10 16:43:00,1.53597,1.53618,1.53577,1.53618,379799994.0
2005-06-10 16:44:00,1.53598,1.53612,1.53588,1.53597,492800002.0
2005-06-10 16:45:00,1.53604,1.53627,1.53598,1.53606,314300003.0
2005-06-10 16:46:00,1.53616,1.53629,1.53601,1.53611,244200002.0
2005-06-10 16:47:00,1.53605,1.53619,1.536,1.53617,305800000.0
2005-06-10 16:48:00,1.53608,1.53608,1.53581,1.53581,176799999.0
2005-06-10 16:49:00,1.53595,1.53595,1.53574,1.53574,231099998.0
2005-06-10 16:50:00,1.53558,1.53591,1.53552,1.53581,294900002.0
2005-06-10 16:51:00,1.53577,1.53603,1.5357,1.5359,328900002.0
2005-06-10 16:52:00,1.53599,1.53609,1.53588,1.53598,284800000.0
2005-06-10 16:53:00,1.53594,1.53604,1.53584,1.53584,284700002.0
2005-06-10 16:54:00,1.53581,1.53609,1.53565,1.53582,540399995.0
2005-06-10 16:55:00,1.53607,1.53615,1.53591,1.53602,492700004.0
2005-06-10 16:56:00,1.53579,1.536,1.53578,1.53584,337299996.0
2005-06-10 16:57:00,1.53576,1.536,1.53571,1.536,188900001.0
2005-06-10 16:58:00,1.53584,1.5359,1.53564,1.53566,251700001.0
2005-06-10 16:59:00,1.53567,1.53605,1.53567,1.53605,351200001.0
2005-06-10 17:00:00,1.53594,1.53617,1.53587,1.53608,256399999.0
2005-06-10 17:01:00,1.53612,1.53612,1.53582,1.53592,389800000.0
2005-06-10 17:02:00,1.5358,1.53595,1.53564,1.5359,190599999.0
2005-06-10 17:03:00,1.53597,1.536,1.53572,1.53572,415300004.0
2005-06-10 17:04:00,1.53574,1.536,1.53564,1.5358,353700002.0
2005-06-10 17:05:00,1.53597,1.53627,1.53581,1.53598,213700003.0
2005-06-10 17:06:00,1.53596,1.53623,1.53596,1.53597,265800002.0
2005-06-10 17:07:00,1.53598,1.53621,1.53597,1.53611,307600002.0
2005-06-10 17:08:00,1.53611,1.53623,1.53593,1.53614,364099997.0
2005-06-10 17:09:00,1.5362,1.53627,1.53601,1.53601,261800000.0
2005-06-10 17:10:00,1.53617,1.53645,1.53609,1.53619,306600000.0
2005-06-10 17:11:00,1.53626,1.5364,1.53617,1.53619,438200001.0
2005-06-10 17:12:00,1.53635,1.53648,1.53627,1.53635,301900001.0
2005-06-10 17:13:00,1.53645,1.53645,1.5362,1.5363,297200002.0
2005-06-10 17:14:00,1.53642,1.53652,1.5363,1.53641,516799999.0
2005-06-10 17:15:00,1.5365,1.53668,1.53638,1.53657,213600002.0
2005-06-10 17:16:00,1.53653,1.53699,1.53642,1.5368,424100003.0
2005-06-10 17:17:00,1.53683,1.53717,1.53683,1.53716,332400000.0
2005-06-10 17:18:00,1.5372,1.53721,1.53702,1.53717,153400001.0
2005-06-10 17:19:00,1.53713,1.53736,1.53713,1.53721,386500002.0
2005-06-10 17:20:00,1.53722,1.53731,1.53709,1.53717,305900002.0
2005-06-10 17:21:00,1.53707,1.5372,1.53689,1.53698,497400006.0
2005-06-10 17:22:00,1.5369,1.53706,1.53683,1.5369,437500005.0
2005-06-10 17:23:00,1.53704,1.53707,1.53686,1.53693,272300001.0
2005-06-10 17:24:00,1.53717,1.53738,1.53712,1.53712,356300000.0
2005-06-10 17:25:00,1.53746,1.53749,1.5373,1.53749,237200001.0
2005-06-10 17:26:00,1.53752,1.53753,1.53743,1.53743,86299999.0
2005-06-10 17:27:00,1.53777,1.53826,1.53777,1.53819,337700002.0
2005-06-10 17:28:00,1.53823,1.5383,1.53803,1.53818,305199999.0
2005-06-10 17:29:00,1.53812,1.53838,1.53812,1.53835,212700001.0
2005-06-10 17:30:00,1.5382,1.53823,1.538,1.53818,393799997.0
2005-06-10 17:31:00,1.53821,1.53836,1.53809,1.53818,350200001.0
2005-06-10 17:32:00,1.53823,1.53823,1.53798,1.53815,229599998.0
2005-06-10 17:33:00,1.53818,1.53818,1.53791,1.53791,269300000.0
2005-06-10 17:34:00,1.53791,1.53806,1.53785,1.53792,228400001.0
2005-06-10 17:35:00,1.53802,1.53813,1.53792,1.53793,385300004.0
2005-06-10 17:36:00,1.53797,1.53805,1.53777,1.538,377299999.0
2005-06-10 17:37:00,1.53797,1.5381,1.5378,1.53783,237800001.0
2005-06-10 17:38:00,1.538,1.53825,1.53791,1.53808,128600001.0
2005-06-10 17:39:00,1.53819,1.53824,1.53804,1.53811,416600000.0
2005-06-10 17:40:00,1.53817,1.53879,1.53804,1.53867,219100001.0
2005-06-10 17:41:00,1.53886,1.53886,1.53865,1.5387,231200001.0
2005-06-10 17:42:00,1.5389,1.5389,1.53864,1.53877,309199998.0
2005-06-10 17:43:00,1.5386,1.53873,1.53839,1.53855,415000008.0
2005-06-10 17:44:00,1.53858,1.53873,1.53837,1.53866,366400007.0
2005-06-10 17:45:00,1.53856,1.53875,1.53844,1.53852,219800000.0
2005-06-10 17:46:00,1.53846,1.53867,1.53839,1.53845,270200005.0
2005-06-10 17:47:00,1.53828,1.53828,1.53818,1.53822,109400000.0
2005-06-10 17:48:00,1.5381,1.53853,1.53806,1.53853,356100000.0
2005-06-10 17:49:00,1.53856,1.53856,1.53824,1.53824,358199997.0
2005-06-10 17:50:00,1.53837,1.53858,1.53832,1.53851,342799998.0
2005-06-10 17:51:00,1.53852,1.53852,1.53833,1.53847,332100006.0
2005-06-10 17:52:00,1.53849,1.53855,1.53834,1.53839,285800005.0
2005-06-10 17:53:00,1.53837,1.53848,1.53817,1.53827,377300002.0
2005-06-10 17:54:00,1.53846,1.53848,1.53825,1.53828,263699998.0
2005-06-10 17:55:00,1.53818,1.53842,1.53818,1.53829,295000002.0
2005-06-10 17:56:00,1.53816,1.53829,1.53809,1.53822,279500000.0
2005-06-10 17:57:00,1.53834,1.53844,1.53823,1.53844,369200005.0
2005-06-10 17:58:00,1.53827,1.53865,1.53827,1.53863,201800000.0
2005-06-10 17:59:00,1.53863,1.53866,1.53835,1.53851,413299998.0
2005-06-10 18:00:00,1.53854,1.53863,1.53843,1.53857,218900005.0
2005-06-10 18:01:00,1.5385,1.5385,1.5383,1.5385,1755200006.0
2005-06-10 18:02:00,1.5385,1.5385,1.5383,1.5385,1755200006.0
2005-06-10 18:03:00,1.5387,1.5387,1.5385,1.5387,1755200006.0
2005-06-10 18:04:00,1.5385,1.5387,1.5385,1.5387,1755200006.0
2005-06-10 18:05:00,1.5387,1.5387,1.5387,1.5387,1755200006.0
2005-06-10 18:06:00,1.5387,1.5387,1.5387,1.5387,1755200006.0
2005-06-10 18:07:00,1.5387,1.5387,1.5387,1.5387,1755200006.0
2005-06-10 18:08:00,1.5387,1.5387,1.5387,1.5387,1755200006.0
2005-06-10 18:09:00,1.53856,1.53891,1.53856,1.53878,1755200006.0
2005-06-10 18:10:00,1.53888,1.53895,1.53867,1.53885,2031200011.0
2005-06-10 18:11:00,1.53892,1.53915,1.53884,1.53892,1623099995.0
2005-06-10 18:12:00,1.53896,1.53903,1.53883,1.53898,1762000006.0
2005-06-10 18:13:00,1.539,1.539,1.5387,1.5387,1542500001.0
2005-06-10 18:14:00,1.5387,1.5387,1.5385,1.5387,925099996.0
2005-06-10 18:15:00,1.5388,1.53884,1.53864,1.53876,925099996.0
2005-06-10 18:16:00,1.5385,1.5385,1.5385,1.5385,1746400000.0
2005-06-10 18:17:00,1.5385,1.5386,1.53829,1.53835,1746400000.0
2005-06-10 18:18:00,1.5383,1.53845,1.5381,1.53827,628600004.0
2005-06-10 18:19:00,1.5383,1.5383,1.5383,1.5383,795499998.0
2005-06-10 18:20:00,1.5383,1.5383,1.5383,1.5383,795499998.0
2005-06-10 18:21:00,1.53838,1.53845,1.53824,1.53837,795499998.0
2005-06-10 18:22:00,1.53837,1.53847,1.53822,1.53834,1007500003.0
2005-06-10 18:23:00,1.5383,1.5385,1.5383,1.5385,1166900000.0
2005-06-10 18:24:00,1.5385,1.5385,1.5385,1.5385,1166900000.0
2005-06-10 18:25:00,1.5385,1.5385,1.5385,1.5385,1166900000.0
2005-06-10 18:26:00,1.5385,1.5387,1.5385,1.5385,1166900000.0
2005-06-10 18:27:00,1.53863,1.53873,1.53854,1.53862,1166900000.0
2005-06-10 18:28:00,1.53872,1.53872,1.53852,1.5386,2067800010.0
2005-06-10 18:29:00,1.5385,1.53865,1.53846,1.5386,1762300003.0
2005-06-10 18:30:00,1.53858,1.53872,1.53847,1.53856,1145900009.0
2005-06-10 18:31:00,1.53851,1.5387,1.53851,1.53865,852800001.0
2005-06-10 18:32:00,1.53863,1.53863,1.53832,1.53838,1365000002.0
2005-06-10 18:33:00,1.53864,1.53864,1.53842,1.53857,2000500005.0
2005-06-10 18:34:00,1.5385,1.5385,1.5385,1.5385,1814100005.0
2005-06-10 18:35:00,1.53857,1.53864,1.53848,1.53856,1814100005.0
2005-06-10 18:36:00,1.53863,1.53863,1.53832,1.53834,1363799994.0
2005-06-10 18:37:00,1.5385,1.5385,1.5383,1.5385,1573200015.0
2005-06-10 18:38:00,1.53842,1.53848,1.53821,1.53822,1573200015.0
2005-06-10 18:39:00,1.5383,1.53848,1.53829,1.53845,1942800010.0
2005-06-10 18:40:00,1.5383,1.5383,1.5383,1.5383,1136600007.0
2005-06-10 18:41:00,1.53825,1.53835,1.5381,1.5382,1136600007.0
2005-06-10 18:42:00,1.53822,1.53832,1.53801,1.53821,1376700001.0
2005-06-10 18:43:00,1.53832,1.53842,1.53823,1.53836,459599996.0
2005-06-10 18:44:00,1.53833,1.53841,1.538,1.53816,1036000003.0
2005-06-10 18:45:00,1.53832,1.53832,1.53804,1.53805,529400003.0
2005-06-10 18:46:00,1.53817,1.53834,1.53811,1.53829,328899998.0
2005-06-10 18:47:00,1.53828,1.53848,1.53827,1.53848,193799998.0
2005-06-10 18:48:00,1.53825,1.53847,1.53822,1.53833,1444900005.0
2005-06-10 18:49:00,1.53838,1.53845,1.53832,1.53838,357900000.0
2005-06-10 18:50:00,1.53832,1.53839,1.53821,1.53823,778499989.0
2005-06-10 18:51:00,1.5384,1.53855,1.53822,1.53822,1356800001.0
2005-06-10 18:52:00,1.53819,1.53846,1.53793,1.53832,1424199997.0
2005-06-10 18:53:00,1.53843,1.53852,1.53829,1.53842,1207300000.0
2005-06-10 18:54:00,1.53851,1.53879,1.53838,1.53868,613800002.0
2005-06-10 18:55:00,1.53878,1.53886,1.53857,1.53868,1429400000.0
2005-06-10 18:56:00,1.53872,1.53883,1.53861,1.53883,918599999.0
2005-06-10 18:57:00,1.53883,1.53883,1.53855,1.53874,621499997.0
2005-06-10 18:58:00,1.53895,1.53897,1.53864,1.53878,1103300002.0
2005-06-10 18:59:00,1.5388,1.53897,1.53876,1.5389,1872500008.0
2005-06-10 19:00:00,1.53887,1.53894,1.53872,1.53882,512400000.0
2005-06-10 19:01:00,1.53887,1.53893,1.53871,1.53882,350200005.0
2005-06-10 19:02:00,1.53881,1.53885,1.53848,1.53854,804000001.0
2005-06-10 19:03:00,1.53847,1.53857,1.53842,1.53852,609800005.0
2005-06-10 19:04:00,1.53844,1.53866,1.53844,1.53866,237499998.0
2005-06-10 19:05:00,1.53873,1.53892,1.53862,1.53873,659100003.0
2005-06-10 19:06:00,1.5385,1.5387,1.5385,1.5385,821700011.0
2005-06-10 19:07:00,1.53846,1.5388,1.53846,1.53873,821700011.0
2005-06-10 19:08:00,1.53867,1.53896,1.53858,1.5388,1587600008.0
2005-06-10 19:09:00,1.53898,1.53905,1.53874,1.53884,1522300004.0
2005-06-10 19:10:00,1.53885,1.53909,1.53881,1.53882,812300002.0
2005-06-10 19:11:00,1.53868,1.53875,1.53854,1.5387,1159700002.0
2005-06-10 19:12:00,1.53852,1.53873,1.53842,1.53867,920999997.0
2005-06-10 19:13:00,1.53872,1.53882,1.53862,1.53874,484400006.0
2005-06-10 19:14:00,1.53858,1.53879,1.53858,1.53875,447400004.0
2005-06-10 19:15:00,1.53873,1.53873,1.53856,1.53867,1286199999.0
2005-06-10 19:16:00,1.53866,1.5389,1.53861,1.53869,503400003.0
2005-06-10 19:17:00,1.53871,1.53889,1.53857,1.53874,777900003.0
2005-06-10 19:18:00,1.53878,1.53878,1.5385,1.5385,789800002.0
2005-06-10 19:19:00,1.53846,1.53868,1.53844,1.53863,1088100010.0
2005-06-10 19:20:00,1.53864,1.53869,1.53846,1.53846,1187400001.0
2005-06-10 19:21:00,1.53848,1.53861,1.53836,1.53841,1334200003.0
2005-06-10 19:22:00,1.53844,1.53855,1.53829,1.53841,412799997.0
2005-06-10 19:23:00,1.53812,1.53826,1.53794,1.53807,672200005.0
2005-06-10 19:24:00,1.53793,1.53809,1.53793,1.53798,511099999.0
2005-06-10 19:25:00,1.53783,1.53805,1.5378,1.53797,1038699999.0
2005-06-10 19:26:00,1.53805,1.53805,1.53784,1.53795,930100004.0
2005-06-10 19:27:00,1.53789,1.53805,1.53784,1.53798,1032300001.0
2005-06-10 19:28:00,1.53798,1.53811,1.53787,1.53789,462399996.0
2005-06-10 19:29:00,1.538,1.53816,1.53786,1.53786,855599999.0
2005-06-10 19:30:00,1.53807,1.53818,1.5377,1.53803,2142999996.0
2005-06-10 19:31:00,1.53805,1.53814,1.53785,1.53798,1337000005.0
2005-06-10 19:32:00,1.538,1.53806,1.53784,1.53784,669500000.0
2005-06-10 19:33:00,1.53785,1.53805,1.53784,1.53797,1054600000.0
2005-06-10 19:34:00,1.5379,1.53808,1.53784,1.538,1487400002.0
2005-06-10 19:35:00,1.53785,1.53805,1.53766,1.53805,1058099998.0
2005-06-10 19:36:00,1.53772,1.53781,1.53738,1.53748,589100007.0
2005-06-10 19:37:00,1.53788,1.53803,1.53786,1.53803,304300002.0
2005-06-10 19:38:00,1.5379,1.53805,1.5379,1.53803,706499995.0
2005-06-10 19:39:00,1.53797,1.53805,1.53767,1.53782,1240300007.0
2005-06-10 19:40:00,1.53793,1.53797,1.53781,1.53784,581300011.0
2005-06-10 19:41:00,1.5379,1.538,1.5379,1.538,564499995.0
2005-06-10 19:42:00,1.538,1.53808,1.53788,1.53808,671000008.0
2005-06-10 19:43:00,1.538,1.53806,1.53787,1.53798,635500012.0
2005-06-10 19:44:00,1.53805,1.53808,1.53787,1.5379,956100005.0
2005-06-10 19:45:00,1.53793,1.53793,1.53768,1.53786,311500001.0
2005-06-10 19:46:00,1.53791,1.53791,1.53749,1.53762,605100001.0
2005-06-10 19:47:00,1.53743,1.53777,1.53743,1.53777,381899997.0
2005-06-10 19:48:00,1.53781,1.53781,1.53773,1.53774,580399999.0
2005-06-10 19:49:00,1.53775,1.53775,1.53756,1.53767,1249800001.0
2005-06-10 19:50:00,1.53769,1.5378,1.53758,1.53772,242600000.0
2005-06-10 19:51:00,1.53763,1.53773,1.53758,1.53767,676499997.0
2005-06-10 19:52:00,1.53761,1.53773,1.53755,1.53773,392400001.0
2005-06-10 19:53:00,1.53767,1.53775,1.53752,1.53767,515600001.0
2005-06-10 19:54:00,1.53758,1.53768,1.53752,1.5376,261799999.0
2005-06-10 19:55:00,1.53747,1.53761,1.53738,1.53754,547700005.0
2005-06-10 19:56:00,1.53749,1.53765,1.53736,1.53765,1374199999.0
2005-06-10 19:57:00,1.53759,1.5377,1.53749,1.53765,1499800008.0
2005-06-10 19:58:00,1.53743,1.5377,1.53717,1.53722,1650899999.0
2005-06-10 19:59:00,1.53755,1.53775,1.53755,1.5376,1083100005.0
2005-06-10 20:00:00,1.53772,1.53772,1.53745,1.53745,777600005.0
2005-06-10 20:01:00,1.53748,1.53762,1.53738,1.53752,706700006.0
2005-06-10 20:02:00,1.53732,1.5375,1.53728,1.5375,695499995.0
2005-06-10 20:03:00,1.5374,1.53755,1.5374,1.53755,238700001.0
2005-06-10 20:04:00,1.53744,1.53755,1.5374,1.53755,240900001.0
2005-06-10 20:05:00,1.5374,1.53751,1.53731,1.53751,404199998.0
2005-06-10 20:06:00,1.53747,1.53754,1.53742,1.53754,500600005.0
2005-06-10 20:07:00,1.53748,1.53755,1.5374,1.5375,171900004.0
2005-06-10 20:08:00,1.53755,1.53755,1.53736,1.5374,1396499998.0
2005-06-10 20:09:00,1.53734,1.53737,1.53708,1.53708,294200005.0
2005-06-10 20:10:00,1.53736,1.53749,1.5373,1.53739,454200004.0
2005-06-10 20:11:00,1.53694,1.53732,1.53655,1.53696,882600000.0
2005-06-10 20:12:00,1.53724,1.53742,1.53723,1.53724,466800001.0
2005-06-10 20:13:00,1.53729,1.53748,1.53718,1.53728,1744399993.0
2005-06-10 20:14:00,1.53732,1.53745,1.53728,1.5374,587800005.0
2005-06-10 20:15:00,1.5374,1.53746,1.53725,1.53738,1440399992.0
2005-06-10 20:16:00,1.5374,1.53748,1.53732,1.5374,2117200003.0
2005-06-10 20:17:00,1.53748,1.53752,1.53739,1.53748,481000000.0
2005-06-10 20:18:00,1.53742,1.53742,1.53722,1.53722,586600002.0
2005-06-10 20:19:00,1.5374,1.5374,1.5373,1.5373,658499999.0
2005-06-10 20:20:00,1.5374,1.5374,1.5374,1.5374,658499999.0
2005-06-10 20:21:00,1.53724,1.53745,1.53724,1.53745,658499999.0
2005-06-10 20:22:00,1.5374,1.53753,1.53732,1.53746,786199992.0
2005-06-10 20:23:00,1.53743,1.53754,1.53729,1.53743,1075000007.0
2005-06-10 20:24:00,1.53742,1.53742,1.53718,1.53721,590000011.0
2005-06-10 20:25:00,1.53729,1.53733,1.53707,1.53725,921899997.0
2005-06-10 20:26:00,1.53728,1.53734,1.53719,1.53719,211000002.0
2005-06-10 20:27:00,1.53722,1.53733,1.53717,1.53726,562300001.0
2005-06-10 20:29:00,1.53719,1.53727,1.53696,1.53713,1461600002.0
2005-06-10 20:30:00,1.5373,1.5373,1.5373,1.5373,585100003.0
2005-06-10 20:33:00,1.53728,1.53728,1.53705,1.53705,585100003.0
2005-06-10 20:34:00,1.53724,1.53733,1.53707,1.53718,284399999.0
2005-06-10 20:35:00,1.53726,1.53738,1.53711,1.53725,510400009.0
2005-06-10 20:36:00,1.53717,1.53742,1.53708,1.53742,777600002.0
2005-06-10 20:37:00,1.53742,1.53742,1.5371,1.5371,1028999999.0
2005-06-10 20:38:00,1.53725,1.5373,1.53708,1.5371,1804700001.0
2005-06-10 20:39:00,1.53702,1.53725,1.53701,1.53722,1071400004.0
2005-06-10 20:40:00,1.5373,1.53735,1.53711,1.53711,1393099999.0
2005-06-10 20:41:00,1.53713,1.5373,1.53699,1.53717,360700002.0
2005-06-10 20:42:00,1.53727,1.53733,1.53686,1.53686,239600000.0
2005-06-10 20:43:00,1.53696,1.53715,1.53684,1.53697,681700001.0
2005-06-10 20:44:00,1.53682,1.53708,1.53677,1.53702,1377800002.0
2005-06-10 20:45:00,1.53675,1.53692,1.53667,1.53685,1029400003.0
2005-06-10 20:46:00,1.53699,1.53704,1.53673,1.53696,282799999.0
2005-06-10 20:47:00,1.53697,1.53697,1.53671,1.53682,710200005.0
2005-06-10 20:48:00,1.53681,1.53702,1.53657,1.5366,1241500004.0
2005-06-10 20:49:00,1.53646,1.53688,1.53646,1.53683,760099998.0
2005-06-10 20:50:00,1.53685,1.53685,1.53665,1.53678,2132400002.0
2005-06-10 20:51:00,1.53675,1.53689,1.53669,1.53686,391500002.0
2005-06-10 20:52:00,1.53699,1.53719,1.53697,1.53699,1425100011.0
2005-06-10 20:53:00,1.53692,1.53704,1.53683,1.53688,1567100011.0
2005-06-10 20:54:00,1.53686,1.53706,1.53684,1.53692,765000004.0
2005-06-10 20:55:00,1.5368,1.5369,1.5368,1.5369,704100011.0
2005-06-10 20:56:00,1.5371,1.5371,1.5368,1.5368,1579200002.0
2005-06-10 20:57:00,1.5368,1.5371,1.5368,1.5368,1579200002.0
2005-06-10 20:58:00,1.5371,1.5371,1.5368,1.5371,1579200002.0
2005-06-10 20:59:00,1.537,1.5372,1.5368,1.537,1579200002.0
2005-06-10 21:00:00,1.537,1.5371,1.537,1.5371,1579200002.0
2005-06-10 21:01:00,1.537,1.537,1.5368,1.537,1579200002.0
2005-06-10 21:02:00,1.53691,1.53699,1.53675,1.53681,1579200002.0
2005-06-10 21:03:00,1.53682,1.53709,1.53682,1.53699,1391000009.0
2005-06-10 21:04:00,1.537,1.537,1.5368,1.5368,317100003.0
2005-06-10 21:05:00,1.53701,1.53709,1.53691,1.53692,748900010.0
2005-06-10 21:06:00,1.53695,1.53707,1.53679,1.53689,692500007.0
2005-06-10 21:07:00,1.53703,1.53716,1.53694,1.53703,435099999.0
2005-06-10 21:08:00,1.53699,1.537,1.53685,1.53695,461900000.0
2005-06-10 21:09:00,1.53691,1.53703,1.53679,1.53679,678400005.0
2005-06-10 21:10:00,1.53695,1.53695,1.53682,1.53688,871299991.0
2005-06-10 21:11:00,1.5369,1.53695,1.53681,1.53685,486800001.0
2005-06-10 21:12:00,1.53688,1.53697,1.53677,1.53695,341500006.0
2005-06-10 21:13:00,1.5369,1.53702,1.53681,1.53695,1086000002.0
2005-06-10 21:14:00,1.5369,1.53703,1.53678,1.53703,724599995.0
2005-06-10 21:15:00,1.53703,1.53703,1.53677,1.53678,766399999.0
2005-06-10 21:16:00,1.53665,1.53706,1.53665,1.53706,616500001.0
2005-06-10 21:17:00,1.53698,1.53715,1.53687,1.53698,1379000007.0
2005-06-10 21:18:00,1.53691,1.53702,1.53665,1.53681,546400006.0
2005-06-10 21:19:00,1.53707,1.53707,1.53675,1.53675,635499997.0
2005-06-10 21:20:00,1.5368,1.537,1.5368,1.5368,1848500002.0
2005-06-10 21:21:00,1.537,1.537,1.5368,1.537,1848500002.0
2005-06-10 21:22:00,1.53684,1.53707,1.53684,1.537,1848500002.0
2005-06-10 21:23:00,1.53696,1.53705,1.53679,1.53695,1255599995.0
2005-06-10 21:24:00,1.537,1.537,1.53682,1.5369,577300002.0
2005-06-10 21:25:00,1.537,1.53705,1.53668,1.5368,1174900003.0
2005-06-10 21:26:00,1.53644,1.53676,1.53625,1.53659,452800003.0
2005-06-10 21:27:00,1.53706,1.53713,1.53698,1.53702,656100002.0
2005-06-10 21:28:00,1.53661,1.53693,1.5365,1.53679,473599996.0
2005-06-10 21:29:00,1.53685,1.53701,1.53675,1.53692,437599996.0
2005-06-10 21:30:00,1.53672,1.53685,1.53664,1.53667,324400003.0
2005-06-10 21:31:00,1.53683,1.53683,1.5366,1.53667,600900002.0
2005-06-10 21:32:00,1.53638,1.53667,1.53556,1.53562,2068100004.0
2005-06-10 21:33:00,1.53688,1.53693,1.53675,1.53693,378999999.0
2005-06-10 21:34:00,1.53678,1.53694,1.53672,1.5369,1141500014.0
2005-06-10 21:35:00,1.53671,1.53689,1.53671,1.53688,687899996.0
2005-06-10 21:36:00,1.53688,1.53695,1.53679,1.5368,258599996.0
2005-06-10 21:37:00,1.53682,1.53702,1.53677,1.53689,278299999.0
2005-06-10 21:38:00,1.53678,1.53703,1.53677,1.53697,401500000.0
2005-06-10 21:39:00,1.53692,1.53694,1.53675,1.5369,275700000.0
2005-06-10 21:40:00,1.5369,1.53695,1.53673,1.53675,494300005.0
2005-06-10 21:41:00,1.53685,1.53695,1.53666,1.53678,726800010.0
2005-06-10 21:42:00,1.53688,1.53694,1.53675,1.53675,688400000.0
2005-06-10 21:43:00,1.53688,1.53691,1.53672,1.5368,1248999998.0
2005-06-10 21:44:00,1.53694,1.53695,1.53672,1.53672,1305500000.0
2005-06-10 21:45:00,1.53685,1.53691,1.53664,1.53673,692400002.0
2005-06-10 21:46:00,1.53669,1.53697,1.53668,1.53668,1279600008.0
2005-06-10 21:47:00,1.53681,1.53696,1.53669,1.53678,967899994.0
2005-06-10 21:48:00,1.53684,1.53693,1.53671,1.53685,422399993.0
2005-06-10 21:49:00,1.53695,1.53697,1.53674,1.53675,1034000004.0
2005-06-10 21:50:00,1.53678,1.5369,1.53673,1.5369,227700000.0
2005-06-10 21:51:00,1.5368,1.53695,1.53678,1.5369,537899996.0
2005-06-10 21:52:00,1.53697,1.53704,1.53674,1.53674,1536700005.0
2005-06-10 21:53:00,1.5368,1.53695,1.53678,1.53693,543099999.0
2005-06-10 21:54:00,1.53692,1.53702,1.53682,1.53682,313699996.0
2005-06-10 21:55:00,1.53663,1.53677,1.53632,1.53665,556000003.0
2005-06-10 21:56:00,1.53695,1.53711,1.53695,1.53707,772700003.0
2005-06-10 21:57:00,1.5371,1.53722,1.53702,1.53715,527799999.0
2005-06-10 21:58:00,1.53723,1.53723,1.537,1.537,734899996.0
2005-06-10 21:59:00,1.53707,1.53715,1.53698,1.5371,1062300002.0
2005-06-10 22:00:00,1.53703,1.53722,1.53701,1.53714,627900005.0
2005-06-10 22:01:00,1.53717,1.53724,1.53712,1.53717,377200007.0
2005-06-10 22:02:00,1.53713,1.53713,1.53681,1.53681,1274500002.0
2005-06-10 22:03:00,1.53704,1.53704,1.53681,1.53696,367399999.0
2005-06-10 22:04:00,1.53694,1.53705,1.53687,1.53698,618800002.0
2005-06-10 22:05:00,1.53693,1.53697,1.53681,1.53695,302499999.0
2005-06-10 22:06:00,1.53697,1.53703,1.53682,1.53703,380799998.0
2005-06-10 22:07:00,1.53671,1.53769,1.53671,1.53712,222600000.0
2005-06-10 22:08:00,1.53683,1.53696,1.53678,1.5369,571099999.0
2005-06-10 22:09:00,1.53695,1.53708,1.53685,1.53685,453900001.0
2005-06-10 22:10:00,1.53698,1.53702,1.53678,1.53678,192700001.0
2005-06-10 22:11:00,1.53684,1.53692,1.53674,1.53688,386099996.0
2005-06-10 22:12:00,1.53692,1.53692,1.53659,1.5367,609899999.0
2005-06-10 22:13:00,1.53674,1.53691,1.53665,1.5367,368900001.0
2005-06-10 22:14:00,1.53688,1.53688,1.53668,1.53673,282700002.0
2005-06-10 22:15:00,1.53663,1.53689,1.53663,1.53678,707400006.0
2005-06-10 22:16:00,1.53677,1.53683,1.53663,1.53668,266700004.0
2005-06-10 22:17:00,1.53682,1.537,1.53674,1.5369,485400007.0
2005-06-10 22:18:00,1.5368,1.537,1.5367,1.53675,158900000.0
2005-06-10 22:19:00,1.5367,1.5369,1.53663,1.5369,315500002.0
2005-06-10 22:20:00,1.53683,1.53688,1.53664,1.53675,230600000.0
2005-06-10 22:21:00,1.53693,1.53709,1.53687,1.53696,293700003.0
2005-06-10 22:22:00,1.53702,1.53717,1.53694,1.53704,1028599994.0
2005-06-10 22:23:00,1.53718,1.53718,1.53691,1.53692,269500001.0
2005-06-10 22:24:00,1.537,1.5372,1.53696,1.53713,274500000.0
2005-06-10 22:25:00,1.53711,1.53726,1.537,1.5372,649399998.0
2005-06-10 22:26:00,1.537,1.5373,1.537,1.53711,785600003.0
2005-06-10 22:27:00,1.53704,1.53719,1.53677,1.53702,331399995.0
2005-06-10 22:28:00,1.53713,1.53728,1.53699,1.53704,648099996.0
2005-06-10 22:29:00,1.53723,1.53725,1.53701,1.53706,766600001.0
2005-06-10 22:30:00,1.53681,1.5374,1.53681,1.53733,916400000.0
2005-06-10 22:31:00,1.53718,1.5373,1.53679,1.53725,342099998.0
2005-06-10 22:32:00,1.53675,1.53735,1.53675,1.5373,384300005.0
2005-06-10 22:33:00,1.53688,1.53756,1.53669,1.53748,311300000.0
2005-06-10 22:34:00,1.53735,1.53761,1.53726,1.53732,386599996.0
2005-06-10 22:35:00,1.5375,1.5375,1.53718,1.53718,208900002.0
2005-06-10 22:36:00,1.53736,1.53744,1.53678,1.53727,694100012.0
2005-06-10 22:37:00,1.53724,1.53748,1.53709,1.53746,447099997.0
2005-06-10 22:38:00,1.53705,1.53745,1.53705,1.5372,497000005.0
2005-06-10 22:39:00,1.53714,1.53745,1.53686,1.53717,817800002.0
2005-06-10 22:40:00,1.53712,1.53747,1.53688,1.53723,766100001.0
2005-06-10 22:41:00,1.53723,1.53765,1.53697,1.53747,638500009.0
2005-06-10 22:42:00,1.53707,1.53772,1.53581,1.53745,694399993.0
2005-06-10 22:43:00,1.53755,1.53755,1.53643,1.53726,1140099996.0
2005-06-10 22:44:00,1.53739,1.53756,1.53703,1.53718,300400001.0
2005-06-10 22:45:00,1.53713,1.53731,1.53679,1.53679,497899994.0
2005-06-10 22:46:00,1.53725,1.53741,1.53702,1.53724,346500002.0
2005-06-10 22:47:00,1.53699,1.53724,1.53698,1.53701,306900006.0
2005-06-10 22:48:00,1.53727,1.53727,1.53675,1.53689,513300003.0
2005-06-10 22:49:00,1.53723,1.53752,1.53695,1.53706,594900004.0
2005-06-10 22:50:00,1.53701,1.53729,1.53699,1.53715,376500003.0
2005-06-10 22:51:00,1.53711,1.53734,1.53689,1.53694,472399997.0
2005-06-10 22:52:00,1.53712,1.53727,1.53672,1.53703,302899995.0
2005-06-10 22:53:00,1.53732,1.53743,1.53713,1.53727,333300000.0
2005-06-10 22:54:00,1.53669,1.53735,1.53662,1.53711,430000006.0
2005-06-10 22:55:00,1.53716,1.53739,1.53707,1.53722,390499998.0
2005-06-10 22:56:00,1.5374,1.53752,1.53713,1.53728,361999999.0
2005-06-10 22:57:00,1.53734,1.53745,1.53708,1.53719,495300007.0
2005-06-10 22:58:00,1.53735,1.53757,1.53716,1.53728,271799997.0
2005-06-10 22:59:00,1.53685,1.53745,1.53679,1.5374,392800000.0
2005-06-12 23:00:00,1.5368,1.53725,1.53654,1.53686,386199997.0
2005-06-12 23:01:00,1.53666,1.53713,1.53655,1.53685,331999998.0
2005-06-12 23:02:00,1.53654,1.53705,1.53651,1.53697,405800004.0
2005-06-12 23:03:00,1.53717,1.53719,1.53678,1.53698,309599999.0
2005-06-12 23:04:00,1.5367,1.53725,1.53666,1.53712,337500004.0
2005-06-12 23:05:00,1.53702,1.53714,1.53674,1.53678,333700000.0
2005-06-12 23:06:00,1.5368,1.53715,1.53658,1.53691,304900003.0
2005-06-12 23:07:00,1.53694,1.53694,1.53644,1.53644,188000001.0
2005-06-12 23:08:00,1.53702,1.53705,1.53647,1.53692,285399997.0
2005-06-12 23:09:00,1.53704,1.53717,1.53656,1.53665,447400005.0
2005-06-12 23:10:00,1.53662,1.5369,1.53658,1.53666,269400003.0
2005-06-12 23:11:00,1.53674,1.53696,1.53665,1.53686,410200002.0
2005-06-12 23:12:00,1.53683,1.53731,1.53679,1.53709,301600001.0
2005-06-12 23:13:00,1.53738,1.53738,1.5367,1.53681,321100003.0
2005-06-12 23:14:00,1.53685,1.53706,1.53664,1.53692,382800003.0
2005-06-12 23:15:00,1.53687,1.53691,1.53631,1.53631,394400003.0
2005-06-12 23:16:00,1.53655,1.53695,1.53641,1.53672,355999999.0
2005-06-12 23:17:00,1.53687,1.53688,1.53567,1.53569,525200002.0
2005-06-12 23:18:00,1.53584,1.53636,1.53544,1.53561,299499998.0
2005-06-12 23:19:00,1.53583,1.53589,1.53557,1.53569,322300001.0
2005-06-12 23:20:00,1.53617,1.53619,1.53585,1.53606,383799994.0
2005-06-12 23:21:00,1.53643,1.53684,1.5363,1.5365,283699997.0
2005-06-12 23:22:00,1.53707,1.5371,1.53664,1.53671,374100004.0
2005-06-12 23:23:00,1.53692,1.5371,1.53671,1.53679,258000002.0
2005-06-12 23:24:00,1.53645,1.53701,1.53636,1.53673,302099997.0
2005-06-12 23:25:00,1.53668,1.53689,1.53636,1.53668,432900002.0
2005-06-12 23:26:00,1.53707,1.53718,1.53638,1.53681,494100007.0
2005-06-12 23:27:00,1.53675,1.53694,1.5363,1.5363,474000001.0
2005-06-12 23:28:00,1.53634,1.53696,1.53597,1.53664,263500002.0
2005-06-12 23:29:00,1.53661,1.53692,1.53621,1.53622,501599998.0
2005-06-12 23:30:00,1.53633,1.53678,1.53633,1.5365,395500004.0
2005-06-12 23:31:00,1.53659,1.53702,1.5365,1.53702,424300002.0
2005-06-12 23:32:00,1.53661,1.53683,1.53617,1.53617,393699998.0
2005-06-12 23:33:00,1.53625,1.5369,1.53625,1.53685,322000000.0
2005-06-12 23:34:00,1.53682,1.53703,1.5367,1.53683,416100001.0
2005-06-12 23:35:00,1.53695,1.53695,1.5356,1.5356,466599999.0
2005-06-12 23:36:00,1.536,1.53691,1.53586,1.53691,239500001.0
2005-06-12 23:37:00,1.53663,1.53714,1.53646,1.53714,451800001.0
2005-06-12 23:38:00,1.53691,1.53691,1.53594,1.5362,201199999.0
2005-06-12 23:39:00,1.53626,1.5369,1.53626,1.53678,272499998.0
2005-06-12 23:40:00,1.5369,1.53705,1.53659,1.5366,356700003.0
2005-06-12 23:41:00,1.53684,1.53703,1.53666,1.53686,304300002.0
2005-06-12 23:42:00,1.53712,1.53718,1.53657,1.53657,378799998.0
2005-06-12 23:43:00,1.53688,1.53703,1.53663,1.537,368300004.0
2005-06-12 23:44:00,1.53698,1.5371,1.5368,1.53702,490700003.0
2005-06-12 23:45:00,1.53673,1.53709,1.53665,1.5369,316500001.0
2005-06-12 23:46:00,1.53695,1.53699,1.53634,1.53656,351300000.0
2005-06-12 23:47:00,1.53659,1.53705,1.53659,1.53677,270199996.0
2005-06-12 23:48:00,1.53692,1.53711,1.5368,1.53697,321800004.0
2005-06-12 23:49:00,1.53692,1.53708,1.53673,1.53678,319499998.0
2005-06-12 23:50:00,1.53684,1.53717,1.53682,1.53702,266000000.0
2005-06-12 23:51:00,1.53699,1.53717,1.53691,1.53692,250099998.0
2005-06-12 23:52:00,1.53666,1.53699,1.53656,1.53663,200500000.0
2005-06-12 23:53:00,1.53632,1.53713,1.53616,1.53701,320800000.0
2005-06-12 23:54:00,1.53676,1.53723,1.53607,1.5362,420900001.0
2005-06-12 23:55:00,1.53618,1.53683,1.53596,1.53683,456099997.0
2005-06-12 23:56:00,1.53683,1.53699,1.53631,1.53686,260100001.0
2005-06-12 23:57:00,1.53693,1.53706,1.53609,1.53629,341100001.0
2005-06-12 23:58:00,1.53622,1.53703,1.53622,1.53666,284999998.0
2005-06-12 23:59:00,1.53662,1.53693,1.53662,1.53684,166400003.0
2005-06-13 00:00:00,1.53715,1.53715,1.53697,1.53697,73600000.0
2005-06-13 00:01:00,1.5369,1.53705,1.5369,1.53695,25700000.0
2005-06-13 00:02:00,1.5372,1.5373,1.53714,1.53723,239700004.0
2005-06-13 00:03:00,1.5372,1.53731,1.53713,1.53728,464700001.0
2005-06-13 00:04:00,1.53716,1.53723,1.53703,1.53712,189499999.0
2005-06-13 00:05:00,1.53705,1.53715,1.53698,1.53715,280200002.0
2005-06-13 00:06:00,1.53712,1.53718,1.53697,1.53706,198100003.0
2005-06-13 00:07:00,1.53707,1.53725,1.5369,1.5369,263900003.0
2005-06-13 00:08:00,1.53699,1.5371,1.53696,1.53696,126100001.0
2005-06-13 00:09:00,1.53712,1.5372,1.53671,1.53671,319400003.0
2005-06-13 00:10:00,1.5371,1.53715,1.53703,1.53703,76700000.0
2005-06-13 00:11:00,1.53726,1.53745,1.53674,1.53678,286700000.0
2005-06-13 00:12:00,1.53696,1.53713,1.53688,1.53706,104000002.0
2005-06-13 00:13:00,1.53711,1.53718,1.53699,1.53701,142900002.0
2005-06-13 00:14:00,1.53718,1.5372,1.53706,1.53709,94200000.0
2005-06-13 00:15:00,1.53702,1.5372,1.53702,1.53715,141800002.0
2005-06-13 00:16:00,1.53708,1.53727,1.53695,1.53711,381600002.0
2005-06-13 00:17:00,1.53723,1.53736,1.53705,1.53714,278399998.0
2005-06-13 00:18:00,1.53694,1.53725,1.53691,1.53725,319600004.0
2005-06-13 00:19:00,1.5371,1.53725,1.5371,1.53725,12800000.0
2005-06-13 00:20:00,1.53725,1.53728,1.53698,1.5371,425799997.0
2005-06-13 00:21:00,1.53696,1.53721,1.53685,1.53716,250900000.0
2005-06-13 00:22:00,1.537,1.5372,1.537,1.5372,131099999.0
2005-06-13 00:23:00,1.53707,1.5372,1.53707,1.53714,183000001.0
2005-06-13 00:24:00,1.5372,1.53725,1.53698,1.53698,229799996.0
2005-06-13 00:25:00,1.53692,1.5372,1.53679,1.5369,399700002.0
2005-06-13 00:26:00,1.53725,1.53725,1.53707,1.53714,220400000.0
2005-06-13 00:27:00,1.5372,1.5372,1.5371,1.5371,20000000.0
2005-06-13 00:28:00,1.53717,1.53725,1.53704,1.53717,327900000.0
2005-06-13 00:29:00,1.5371,1.5372,1.5371,1.5371,175000004.0
2005-06-13 00:30:00,1.53728,1.53731,1.53712,1.5373,307299999.0
2005-06-13 00:31:00,1.53728,1.53734,1.53719,1.53719,210000002.0
2005-06-13 00:32:00,1.53711,1.53741,1.53711,1.53729,322899995.0
2005-06-13 00:33:00,1.53723,1.53745,1.53715,1.53739,392000000.0
2005-06-13 00:34:00,1.53731,1.53752,1.53729,1.5374,457100002.0
2005-06-13 00:35:00,1.5374,1.5374,1.5373,1.53738,23200000.0
2005-06-13 00:36:00,1.53726,1.53738,1.53726,1.53729,53100000.0
2005-06-13 00:37:00,1.53728,1.53731,1.53703,1.53712,266199999.0
2005-06-13 00:38:00,1.53708,1.53723,1.53708,1.53716,51900000.0
2005-06-13 00:39:00,1.5371,1.5372,1.53705,1.53705,49500000.0
2005-06-13 00:40:00,1.53711,1.53725,1.5371,1.5372,169500003.0
2005-06-13 00:41:00,1.53714,1.53721,1.53705,1.53714,89600000.0
2005-06-13 00:42:00,1.53698,1.53711,1.53688,1.53699,375800002.0
2005-06-13 00:43:00,1.53693,1.53705,1.53677,1.53697,501600003.0
2005-06-13 00:44:00,1.5368,1.53693,1.53673,1.53688,189100004.0
2005-06-13 00:45:00,1.53688,1.53712,1.5368,1.53693,266800000.0
2005-06-13 00:46:00,1.53673,1.53708,1.53657,1.5369,295200001.0
2005-06-13 00:47:00,1.53682,1.53699,1.53682,1.53682,152600003.0
2005-06-13 00:48:00,1.53696,1.53703,1.5368,1.5369,265000000.0
2005-06-13 00:49:00,1.5369,1.53695,1.53679,1.53679,147700000.0
2005-06-13 00:50:00,1.53693,1.537,1.53675,1.53682,304699999.0
2005-06-13 00:51:00,1.5367,1.537,1.53664,1.537,306600004.0
2005-06-13 00:52:00,1.53705,1.53705,1.5368,1.53697,230900000.0
2005-06-13 00:53:00,1.53673,1.53698,1.53673,1.53688,178099999.0
2005-06-13 00:54:00,1.53673,1.5369,1.53663,1.5369,193400002.0
2005-06-13 00:55:00,1.5369,1.53697,1.53672,1.53682,554199996.0
2005-06-13 00:56:00,1.53683,1.53715,1.53681,1.53706,266600003.0
2005-06-13 00:57:00,1.53713,1.53728,1.537,1.53704,317499998.0
2005-06-13 00:58:00,1.53717,1.53725,1.53698,1.53717,231600005.0
2005-06-13 00:59:00,1.53716,1.53716,1.53685,1.53705,262499999.0
2005-06-13 01:00:00,1.53706,1.53715,1.53695,1.53695,391999999.0
2005-06-13 01:01:00,1.53698,1.5371,1.53689,1.53709,460200003.0
2005-06-13 01:02:00,1.537,1.53714,1.53691,1.53691,166699999.0
2005-06-13 01:03:00,1.5369,1.53705,1.53673,1.53696,127500000.0
2005-06-13 01:04:00,1.53703,1.53708,1.53681,1.537,497300000.0
2005-06-13 01:05:00,1.53665,1.53693,1.53589,1.53598,448800000.0
2005-06-13 01:06:00,1.5369,1.53701,1.53679,1.53693,187200002.0
2005-06-13 01:07:00,1.53675,1.53693,1.53657,1.53678,327399998.0
2005-06-13 01:08:00,1.53691,1.53709,1.53688,1.53692,238100004.0
2005-06-13 01:09:00,1.53714,1.53714,1.53693,1.53701,175800004.0
2005-06-13 01:10:00,1.53698,1.53705,1.53689,1.537,263700004.0
2005-06-13 01:11:00,1.53702,1.53703,1.5366,1.53677,405299999.0
2005-06-13 01:12:00,1.53666,1.53682,1.53651,1.53673,249999999.0
2005-06-13 01:13:00,1.53672,1.53688,1.53661,1.5368,277300004.0
2005-06-13 01:14:00,1.5368,1.53697,1.5368,1.53685,407799996.0
2005-06-13 01:15:00,1.53688,1.53695,1.53676,1.53678,199300001.0
2005-06-13 01:16:00,1.53675,1.53685,1.5367,1.53673,164699998.0
2005-06-13 01:17:00,1.53682,1.53706,1.53654,1.53682,481299994.0
2005-06-13 01:18:00,1.53673,1.53717,1.53671,1.5368,467500001.0
2005-06-13 01:19:00,1.53695,1.53705,1.53685,1.53689,242600003.0
2005-06-13 01:20:00,1.53698,1.53705,1.53685,1.5369,262100003.0
2005-06-13 01:21:00,1.53694,1.53705,1.53691,1.53691,185000000.0
2005-06-13 01:22:00,1.53695,1.53705,1.53692,1.537,136800000.0
2005-06-13 01:23:00,1.53695,1.53712,1.53695,1.53701,204199997.0
2005-06-13 01:24:00,1.53706,1.53711,1.53696,1.53711,157500006.0
2005-06-13 01:25:00,1.53712,1.53722,1.53691,1.53705,312599999.0
2005-06-13 01:26:00,1.53715,1.53721,1.5371,1.5371,143299999.0
2005-06-13 01:27:00,1.53716,1.53722,1.53699,1.53699,599699999.0
2005-06-13 01:28:00,1.53694,1.53704,1.53662,1.53678,479400003.0
2005-06-13 01:29:00,1.537,1.5371,1.53692,1.53694,156100001.0
2005-06-13 01:30:00,1.53703,1.53714,1.53701,1.53701,55200001.0
2005-06-13 01:31:00,1.53707,1.53725,1.53701,1.53713,205399997.0
2005-06-13 01:32:00,1.53714,1.53732,1.5371,1.53719,393100002.0
2005-06-13 01:33:00,1.53705,1.53723,1.53704,1.53706,359499999.0
2005-06-13 01:34:00,1.53703,1.5373,1.53687,1.53721,468600000.0
2005-06-13 01:35:00,1.53724,1.53748,1.53708,1.53741,359400000.0
2005-06-13 01:36:00,1.53725,1.53733,1.53712,1.53715,240500000.0
2005-06-13 01:37:00,1.53728,1.53747,1.53701,1.53702,448900006.0
2005-06-13 01:38:00,1.53732,1.53736,1.53712,1.53731,359200001.0
2005-06-13 01:39:00,1.53723,1.53735,1.5371,1.5371,544600002.0
2005-06-13 01:40:00,1.53725,1.5373,1.5372,1.5372,34399999.0
2005-06-13 01:41:00,1.53727,1.53735,1.53717,1.5373,216500001.0
2005-06-13 01:42:00,1.53712,1.53728,1.53712,1.53722,276399998.0
2005-06-13 01:43:00,1.53714,1.53725,1.5371,1.5371,185600004.0
2005-06-13 01:44:00,1.5371,1.53727,1.53694,1.5371,275499997.0
2005-06-13 01:45:00,1.5371,1.53725,1.5371,1.53715,123800004.0
2005-06-13 01:46:00,1.53705,1.53719,1.53676,1.53693,469200000.0
2005-06-13 01:47:00,1.53718,1.53725,1.5371,1.5372,133099998.0
2005-06-13 01:48:00,1.53716,1.53728,1.5371,1.5371,232100005.0
2005-06-13 01:49:00,1.53713,1.53728,1.53676,1.53702,446300000.0
2005-06-13 01:50:00,1.53718,1.53725,1.53706,1.53718,122200000.0
2005-06-13 01:51:00,1.53713,1.5373,1.53653,1.53667,245099998.0
2005-06-13 01:52:00,1.53717,1.53731,1.537,1.53712,277100001.0
2005-06-13 01:53:00,1.53674,1.5372,1.53668,1.53706,337299999.0
2005-06-13 01:54:00,1.53723,1.53728,1.53706,1.5372,257300000.0
2005-06-13 01:55:00,1.53671,1.53722,1.53671,1.53707,325400006.0
2005-06-13 01:56:00,1.53705,1.53715,1.537,1.537,30400000.0
2005-06-13 01:57:00,1.5371,1.53725,1.53708,1.53718,116700001.0
2005-06-13 01:58:00,1.53724,1.53732,1.53711,1.53711,91700000.0
2005-06-13 01:59:00,1.53718,1.53731,1.53711,1.53729,223500000.0
2005-06-13 02:00:00,1.53728,1.53734,1.53701,1.5371,357000004.0
2005-06-13 02:01:00,1.53721,1.53735,1.53721,1.53735,101500002.0
2005-06-13 02:02:00,1.53711,1.53728,1.53703,1.53728,237199999.0
2005-06-13 02:03:00,1.53716,1.53735,1.53715,1.53735,289800003.0
2005-06-13 02:04:00,1.53735,1.53735,1.53712,1.53727,405800000.0
2005-06-13 02:05:00,1.53726,1.53726,1.53692,1.53692,309099998.0
2005-06-13 02:06:00,1.53725,1.5374,1.53719,1.53731,282000002.0
2005-06-13 02:07:00,1.53719,1.53738,1.53715,1.53738,605200000.0
2005-06-13 02:08:00,1.53735,1.53735,1.537,1.537,222199997.0
2005-06-13 02:09:00,1.53726,1.53733,1.5371,1.53727,190399999.0
2005-06-13 02:10:00,1.53721,1.53733,1.53719,1.5372,216399999.0
2005-06-13 02:11:00,1.53726,1.53726,1.53695,1.53704,240699999.0
2005-06-13 02:12:00,1.53718,1.53732,1.53718,1.53732,92399996.0
2005-06-13 02:13:00,1.5373,1.5373,1.53715,1.53715,298700003.0
2005-06-13 02:14:00,1.5372,1.53732,1.53709,1.53725,268400002.0
2005-06-13 02:15:00,1.53719,1.53735,1.53711,1.53725,256599997.0
2005-06-13 02:16:00,1.53738,1.53752,1.53731,1.5374,168700002.0
2005-06-13 02:17:00,1.53725,1.53745,1.53725,1.53729,182899997.0
2005-06-13 02:18:00,1.53745,1.53745,1.53727,1.53727,142900002.0
2005-06-13 02:19:00,1.5373,1.53739,1.53698,1.5372,485800005.0
2005-06-13 02:20:00,1.53711,1.5372,1.53699,1.53699,171700001.0
2005-06-13 02:21:00,1.5371,1.53717,1.53697,1.53712,224300000.0
2005-06-13 02:22:00,1.53677,1.53698,1.5366,1.53676,251500002.0
2005-06-13 02:23:00,1.53707,1.53715,1.53693,1.5371,293399998.0
2005-06-13 02:24:00,1.53712,1.53718,1.53692,1.53713,246700002.0
2005-06-13 02:25:00,1.53682,1.53701,1.53666,1.53685,412800003.0
2005-06-13 02:26:00,1.537,1.5371,1.537,1.5371,58400000.0
2005-06-13 02:27:00,1.53692,1.53718,1.53692,1.53696,439199999.0
2005-06-13 02:28:00,1.53684,1.53704,1.53673,1.53688,401699998.0
2005-06-13 02:29:00,1.53685,1.53705,1.53641,1.5368,254100001.0
2005-06-13 02:30:00,1.53661,1.53695,1.53661,1.53695,204499996.0
2005-06-13 02:31:00,1.5368,1.5369,1.5368,1.5369,82200000.0
2005-06-13 02:32:00,1.5368,1.53695,1.53672,1.53688,368799997.0
2005-06-13 02:33:00,1.5369,1.5369,1.5368,1.5368,64600000.0
2005-06-13 02:34:00,1.5368,1.5369,1.5368,1.5369,28000000.0
2005-06-13 02:35:00,1.53694,1.53698,1.53675,1.53692,277000001.0
2005-06-13 02:36:00,1.53695,1.53702,1.53671,1.53671,173300000.0
2005-06-13 02:37:00,1.53664,1.53683,1.53639,1.53662,340600000.0
2005-06-13 02:38:00,1.53688,1.53688,1.53676,1.53676,100599998.0
2005-06-13 02:39:00,1.53665,1.53677,1.53642,1.53647,236900002.0
2005-06-13 02:40:00,1.5367,1.53673,1.53651,1.5366,176400000.0
2005-06-13 02:41:00,1.53662,1.53675,1.5365,1.53654,346899997.0
2005-06-13 02:42:00,1.53661,1.53674,1.53651,1.53668,232200003.0
2005-06-13 02:43:00,1.5367,1.53675,1.5367,1.53675,97400002.0
2005-06-13 02:44:00,1.5364,1.5366,1.53626,1.53646,294400001.0
2005-06-13 02:45:00,1.5367,1.53675,1.53662,1.53668,59300002.0
2005-06-13 02:46:00,1.53668,1.53668,1.53646,1.53646,94300001.0
2005-06-13 02:47:00,1.53625,1.53648,1.53606,1.53638,368399998.0
2005-06-13 02:48:00,1.53667,1.53683,1.53658,1.53669,274700000.0
2005-06-13 02:49:00,1.53664,1.53681,1.53659,1.53659,402800001.0
2005-06-13 02:50:00,1.5367,1.53675,1.53662,1.53668,92900002.0
2005-06-13 02:51:00,1.53668,1.53675,1.53657,1.53672,342499999.0
2005-06-13 02:52:00,1.53673,1.53682,1.5366,1.53668,401600001.0
2005-06-13 02:53:00,1.53675,1.53683,1.53661,1.53678,302400002.0
2005-06-13 02:54:00,1.53672,1.53685,1.53672,1.53685,127800001.0
2005-06-13 02:55:00,1.5367,1.5368,1.53666,1.53678,90399999.0
2005-06-13 02:56:00,1.53672,1.53689,1.53668,1.53675,385399999.0
2005-06-13 02:57:00,1.53653,1.5368,1.53633,1.53647,304300000.0
2005-06-13 02:58:00,1.53677,1.53687,1.53665,1.5367,328199994.0
2005-06-13 02:59:00,1.53671,1.53685,1.53671,1.5368,226200000.0
2005-06-13 03:00:00,1.53664,1.53682,1.53664,1.53669,109099999.0
2005-06-13 03:01:00,1.53676,1.53683,1.53663,1.53669,492600007.0
2005-06-13 03:02:00,1.53668,1.53672,1.53634,1.53634,323099999.0
2005-06-13 03:03:00,1.53671,1.53679,1.53645,1.53656,191100001.0
2005-06-13 03:04:00,1.53643,1.53656,1.53633,1.53649,188200002.0
2005-06-13 03:05:00,1.5363,1.53647,1.53628,1.5364,363400004.0
2005-06-13 03:06:00,1.53631,1.53638,1.53613,1.53635,332100001.0
2005-06-13 03:07:00,1.53622,1.5364,1.53622,1.53634,188300001.0
2005-06-13 03:08:00,1.53632,1.53648,1.53624,1.53632,226199999.0
2005-06-13 03:09:00,1.53628,1.5364,1.53616,1.5364,369200003.0
2005-06-13 03:10:00,1.53641,1.53651,1.53622,1.53628,332900001.0
2005-06-13 03:11:00,1.53619,1.53656,1.53618,1.53656,446899999.0
2005-06-13 03:12:00,1.5366,1.53673,1.53636,1.53657,271299998.0
2005-06-13 03:13:00,1.53662,1.53673,1.53648,1.53665,136600001.0
2005-06-13 03:14:00,1.5367,1.5369,1.53651,1.53672,429900000.0
2005-06-13 03:15:00,1.53667,1.53683,1.53647,1.53675,399200001.0
2005-06-13 03:16:00,1.53664,1.53696,1.53646,1.53662,380000005.0
2005-06-13 03:17:00,1.53673,1.53673,1.53652,1.53652,217200001.0
2005-06-13 03:18:00,1.53665,1.5369,1.53651,1.53667,520599998.0
2005-06-13 03:19:00,1.53697,1.53732,1.53689,1.53732,330700003.0
2005-06-13 03:20:00,1.53752,1.53752,1.53728,1.5374,355699999.0
2005-06-13 03:21:00,1.53738,1.53745,1.53725,1.53737,293900002.0
2005-06-13 03:22:00,1.53742,1.53742,1.53705,1.53705,164499998.0
2005-06-13 03:23:00,1.53696,1.53708,1.53687,1.53702,210800001.0
2005-06-13 03:24:00,1.53702,1.53724,1.537,1.53724,148699999.0
2005-06-13 03:25:00,1.53717,1.53732,1.53717,1.53732,102000000.0
2005-06-13 03:26:00,1.53729,1.53735,1.53716,1.5372,283100002.0
2005-06-13 03:27:00,1.53743,1.53747,1.53735,1.53735,120699999.0
2005-06-13 03:28:00,1.53733,1.53751,1.53733,1.53738,324399997.0
2005-06-13 03:29:00,1.53734,1.53746,1.53718,1.53718,248699998.0
2005-06-13 03:30:00,1.53739,1.53739,1.53719,1.5372,228500003.0
2005-06-13 03:31:00,1.53733,1.53737,1.53725,1.53725,66799999.0
2005-06-13 03:32:00,1.53717,1.53751,1.53717,1.53738,305400000.0
2005-06-13 03:33:00,1.5373,1.53748,1.53729,1.53745,239200004.0
2005-06-13 03:34:00,1.53736,1.53744,1.53718,1.53737,494999998.0
2005-06-13 03:35:00,1.53726,1.53741,1.53723,1.5373,290000000.0
2005-06-13 03:36:00,1.53739,1.5375,1.53721,1.5374,279100004.0
2005-06-13 03:37:00,1.5372,1.53742,1.53719,1.53732,153399999.0
2005-06-13 03:38:00,1.53738,1.53746,1.53706,1.53706,230300002.0
2005-06-13 03:39:00,1.53714,1.5374,1.53709,1.53725,225200003.0
2005-06-13 03:40:00,1.53721,1.53721,1.53687,1.53691,346499999.0
2005-06-13 03:41:00,1.53701,1.5371,1.53682,1.53698,151699999.0
2005-06-13 03:42:00,1.5371,1.53715,1.53697,1.53702,465700005.0
2005-06-13 03:43:00,1.53699,1.53713,1.53691,1.53703,439499997.0
2005-06-13 03:44:00,1.53708,1.53715,1.53697,1.53708,76100000.0
2005-06-13 03:45:00,1.53717,1.53725,1.53703,1.53704,472600006.0
2005-06-13 03:46:00,1.53702,1.53717,1.53696,1.53717,220199999.0
2005-06-13 03:47:00,1.5371,1.53718,1.537,1.53714,301099999.0
2005-06-13 03:48:00,1.53717,1.53736,1.53715,1.53728,189200001.0
2005-06-13 03:49:00,1.53712,1.5372,1.53698,1.53718,339000000.0
2005-06-13 03:50:00,1.53718,1.53725,1.53704,1.53717,252600002.0
2005-06-13 03:51:00,1.53723,1.53737,1.53709,1.53724,331599999.0
2005-06-13 03:52:00,1.53727,1.53736,1.53719,1.53732,346600004.0
2005-06-13 03:53:00,1.53733,1.53748,1.53725,1.5374,357500000.0
2005-06-13 03:54:00,1.53725,1.53751,1.53725,1.53751,258400001.0
2005-06-13 03:55:00,1.53748,1.53749,1.5372,1.53741,331700000.0
2005-06-13 03:56:00,1.53743,1.53756,1.53731,1.53748,249499998.0
2005-06-13 03:57:00,1.53729,1.53747,1.53688,1.53699,253900000.0
2005-06-13 03:58:00,1.53744,1.53754,1.53732,1.53732,414200010.0
2005-06-13 03:59:00,1.53728,1.53746,1.53728,1.53742,388100005.0
2005-06-13 04:00:00,1.53749,1.53749,1.53737,1.53737,55100000.0
2005-06-13 04:01:00,1.53714,1.53736,1.53683,1.5369,288500002.0
2005-06-13 04:02:00,1.53745,1.53745,1.53729,1.53736,178500000.0
2005-06-13 04:03:00,1.53735,1.53748,1.5372,1.5372,319300003.0
2005-06-13 04:04:00,1.53735,1.53741,1.53735,1.53739,73400000.0
2005-06-13 04:05:00,1.53727,1.53743,1.53727,1.5374,227500002.0
2005-06-13 04:06:00,1.53729,1.53745,1.53724,1.53745,227900001.0
2005-06-13 04:07:00,1.5374,1.53745,1.53715,1.53738,235700003.0
2005-06-13 04:08:00,1.53738,1.53742,1.53716,1.53733,202499999.0
2005-06-13 04:09:00,1.53728,1.53743,1.53707,1.53725,158600000.0
2005-06-13 04:10:00,1.53732,1.53739,1.53723,1.53731,258500001.0
2005-06-13 04:11:00,1.53717,1.53735,1.53711,1.53725,240600002.0
2005-06-13 04:12:00,1.53732,1.53732,1.53706,1.53715,230800001.0
2005-06-13 04:13:00,1.5371,1.53725,1.5371,1.53725,17300000.0
2005-06-13 04:14:00,1.53727,1.53727,1.53713,1.53723,137400001.0
2005-06-13 04:15:00,1.53723,1.53738,1.53723,1.53734,329600000.0
2005-06-13 04:16:00,1.53727,1.53738,1.53708,1.5373,292800001.0
2005-06-13 04:17:00,1.5373,1.5373,1.5372,1.5372,24900000.0
2005-06-13 04:18:00,1.53723,1.53723,1.53713,1.53717,67900000.0
2005-06-13 04:19:00,1.53708,1.53716,1.53693,1.53693,310299997.0
2005-06-13 04:20:00,1.53689,1.53719,1.53688,1.53709,314800001.0
2005-06-13 04:21:00,1.53676,1.5369,1.53654,1.53673,127199999.0
2005-06-13 04:22:00,1.53675,1.53681,1.53651,1.53666,405100005.0
2005-06-13 04:23:00,1.53682,1.53688,1.53665,1.53665,428700001.0
2005-06-13 04:24:00,1.5367,1.53675,1.53653,1.53659,254599995.0
2005-06-13 04:25:00,1.53676,1.53691,1.53654,1.53671,238000003.0
2005-06-13 04:26:00,1.53675,1.53675,1.5366,1.53668,207800003.0
2005-06-13 04:27:00,1.53682,1.53688,1.53679,1.53681,70300000.0
2005-06-13 04:28:00,1.53677,1.53695,1.53677,1.53695,63100000.0
2005-06-13 04:29:00,1.53683,1.53683,1.53661,1.53661,88700002.0
2005-06-13 04:30:00,1.53669,1.53704,1.53662,1.53676,417900002.0
2005-06-13 04:31:00,1.53657,1.53669,1.53657,1.53669,111899997.0
2005-06-13 04:32:00,1.53662,1.53672,1.53654,1.53664,141200000.0
2005-06-13 04:33:00,1.53672,1.53675,1.53647,1.53669,315900000.0
2005-06-13 04:34:00,1.5367,1.5367,1.5366,1.5366,16100000.0
2005-06-13 04:35:00,1.53658,1.53675,1.53654,1.53675,143100002.0
2005-06-13 04:36:00,1.53667,1.5368,1.53665,1.53678,198800001.0
2005-06-13 04:37:00,1.53677,1.53677,1.53654,1.53654,231200000.0
2005-06-13 04:38:00,1.5367,1.53675,1.53659,1.53668,296300000.0
2005-06-13 04:39:00,1.5366,1.53675,1.53646,1.5367,226099998.0
2005-06-13 04:40:00,1.53665,1.53682,1.53664,1.53677,378000003.0
2005-06-13 04:41:00,1.53675,1.53685,1.53667,1.53685,185699997.0
2005-06-13 04:42:00,1.53675,1.53699,1.53675,1.53698,334600003.0
2005-06-13 04:43:00,1.53671,1.53685,1.53658,1.5367,142200001.0
2005-06-13 04:44:00,1.53668,1.53679,1.5366,1.53679,119599998.0
2005-06-13 04:45:00,1.53662,1.53678,1.53649,1.53668,378499997.0
2005-06-13 04:46:00,1.5367,1.5367,1.5366,1.5366,80800002.0
2005-06-13 04:47:00,1.5367,1.53675,1.5365,1.53663,169899999.0
2005-06-13 04:48:00,1.53667,1.53675,1.53652,1.53668,244400002.0
2005-06-13 04:49:00,1.5368,1.53683,1.53662,1.53664,348500003.0
2005-06-13 04:50:00,1.53665,1.53671,1.53642,1.53659,192300002.0
2005-06-13 04:51:00,1.5367,1.5367,1.5366,1.5366,59100000.0
2005-06-13 04:52:00,1.5367,1.5367,1.5366,1.5366,23000000.0
2005-06-13 04:53:00,1.53678,1.53678,1.53652,1.5366,69500000.0
2005-06-13 04:54:00,1.53658,1.5367,1.53646,1.53658,216600001.0
2005-06-13 04:55:00,1.53665,1.5367,1.53652,1.53658,56000000.0
2005-06-13 04:56:00,1.5367,1.53677,1.53663,1.53677,150200001.0
2005-06-13 04:57:00,1.5368,1.53685,1.53664,1.53678,303600004.0
2005-06-13 04:58:00,1.53672,1.53685,1.53665,1.5368,283300001.0
2005-06-13 04:59:00,1.5367,1.5368,1.5367,1.5368,46300000.0
2005-06-13 05:00:00,1.53678,1.53682,1.53661,1.53662,445299998.0
2005-06-13 05:01:00,1.53661,1.53673,1.53656,1.5366,289599998.0
2005-06-13 05:02:00,1.53648,1.53675,1.53648,1.5367,219399997.0
2005-06-13 05:03:00,1.53667,1.53675,1.53653,1.53668,200699998.0
2005-06-13 05:04:00,1.53675,1.53675,1.53654,1.53654,157799997.0
2005-06-13 05:05:00,1.53668,1.53675,1.53664,1.53675,67900000.0
2005-06-13 05:06:00,1.53683,1.53683,1.53667,1.53677,276400000.0
2005-06-13 05:07:00,1.53679,1.53685,1.53671,1.53682,319000002.0
2005-06-13 05:08:00,1.53683,1.53686,1.5367,1.53673,296800000.0
2005-06-13 05:09:00,1.53678,1.53678,1.53666,1.53666,80700000.0
2005-06-13 05:10:00,1.53627,1.53674,1.53627,1.53655,243200000.0
2005-06-13 05:11:00,1.53685,1.53685,1.53661,1.53661,142499999.0
2005-06-13 05:12:00,1.53658,1.53671,1.53638,1.53654,191500000.0
2005-06-13 05:13:00,1.53678,1.53685,1.53669,1.5368,255199997.0
2005-06-13 05:14:00,1.53625,1.53676,1.53614,1.53656,312200002.0
2005-06-13 05:15:00,1.53678,1.53678,1.53666,1.53666,57500000.0
2005-06-13 05:16:00,1.53666,1.5368,1.53666,1.5368,58300000.0
2005-06-13 05:17:00,1.53667,1.5367,1.53633,1.53649,473599998.0
2005-06-13 05:18:00,1.53672,1.53687,1.53672,1.53672,239700002.0
2005-06-13 05:19:00,1.53684,1.53684,1.53656,1.53682,303899998.0
2005-06-13 05:20:00,1.53688,1.53692,1.53678,1.53683,58299999.0
2005-06-13 05:21:00,1.5369,1.5369,1.5366,1.5366,206100000.0
2005-06-13 05:22:00,1.53655,1.53676,1.53623,1.53645,340800000.0
2005-06-13 05:23:00,1.5369,1.5369,1.53673,1.53674,127599998.0
2005-06-13 05:24:00,1.5368,1.53695,1.53666,1.53686,296600002.0
2005-06-13 05:25:00,1.53679,1.53702,1.53679,1.53701,311600002.0
2005-06-13 05:26:00,1.53704,1.53711,1.53697,1.53703,42500001.0
2005-06-13 05:27:00,1.53692,1.53719,1.5369,1.53699,338500000.0
2005-06-13 05:28:00,1.53658,1.5369,1.53653,1.53679,295999999.0
2005-06-13 05:29:00,1.53685,1.53698,1.53671,1.53693,367200003.0
2005-06-13 05:30:00,1.53683,1.53704,1.53682,1.53682,358999998.0
2005-06-13 05:31:00,1.53695,1.53695,1.5369,1.5369,62299999.0
2005-06-13 05:32:00,1.53689,1.53691,1.53673,1.53673,270799997.0
2005-06-13 05:33:00,1.53652,1.53688,1.53652,1.53658,338799998.0
2005-06-13 05:34:00,1.53663,1.5367,1.53641,1.53662,193799997.0
2005-06-13 05:35:00,1.53667,1.53684,1.53658,1.53671,227299999.0
2005-06-13 05:36:00,1.53675,1.53687,1.53661,1.5368,248500001.0
2005-06-13 05:37:00,1.53676,1.53685,1.53655,1.53675,248100002.0
2005-06-13 05:38:00,1.53667,1.53678,1.53635,1.53635,235700000.0
2005-06-13 05:39:00,1.53646,1.5366,1.53632,1.53632,211400002.0
2005-06-13 05:40:00,1.53646,1.53674,1.53643,1.53674,215999996.0
2005-06-13 05:41:00,1.53665,1.53665,1.53653,1.53657,78300002.0
2005-06-13 05:42:00,1.53642,1.53654,1.53638,1.53654,144800001.0
2005-06-13 05:43:00,1.53633,1.5367,1.53615,1.53662,303299999.0
2005-06-13 05:44:00,1.53675,1.53675,1.53653,1.53653,39900000.0
2005-06-13 05:45:00,1.5366,1.53675,1.5366,1.5367,241500002.0
2005-06-13 05:46:00,1.53672,1.53672,1.53652,1.53652,68299999.0
2005-06-13 05:47:00,1.53643,1.53656,1.53613,1.5363,491999993.0
2005-06-13 05:48:00,1.53654,1.53667,1.53646,1.53657,538799994.0
2005-06-13 05:49:00,1.5363,1.53646,1.53617,1.5363,516100000.0
2005-06-13 05:50:00,1.53656,1.53665,1.53642,1.5366,294900006.0
2005-06-13 05:51:00,1.53662,1.53673,1.53652,1.53658,173399999.0
2005-06-13 05:52:00,1.53667,1.53675,1.53651,1.53661,267400000.0
2005-06-13 05:53:00,1.5364,1.53657,1.53623,1.53653,428800003.0
2005-06-13 05:54:00,1.53664,1.53684,1.5366,1.53675,301100002.0
2005-06-13 05:55:00,1.53675,1.53685,1.53663,1.53671,203700002.0
2005-06-13 05:56:00,1.5368,1.53682,1.53671,1.53674,97899999.0
2005-06-13 05:57:00,1.53678,1.53678,1.53663,1.53672,312600002.0
2005-06-13 05:58:00,1.53659,1.53669,1.53646,1.53659,319100005.0
2005-06-13 05:59:00,1.53665,1.53665,1.53648,1.5365,450000000.0
2005-06-13 06:00:00,1.53648,1.53665,1.53638,1.53665,99700001.0
2005-06-13 06:01:00,1.53661,1.53668,1.53645,1.53658,339300006.0
2005-06-13 06:02:00,1.53653,1.53666,1.53652,1.53662,110100000.0
2005-06-13 06:03:00,1.5366,1.53665,1.5365,1.53658,251699997.0
2005-06-13 06:04:00,1.53642,1.53673,1.53642,1.53667,364700001.0
2005-06-13 06:05:00,1.5367,1.53678,1.5366,1.5366,299600001.0
2005-06-13 06:06:00,1.53664,1.53672,1.53648,1.53667,419300002.0
2005-06-13 06:07:00,1.53661,1.53679,1.53647,1.53647,111899999.0
2005-06-13 06:08:00,1.5368,1.53685,1.53656,1.53673,224899997.0
2005-06-13 06:09:00,1.53678,1.53687,1.53665,1.53672,464200005.0
2005-06-13 06:10:00,1.53677,1.53677,1.53646,1.53646,286399998.0
2005-06-13 06:11:00,1.53685,1.53688,1.53663,1.5367,241799999.0
2005-06-13 06:12:00,1.5366,1.53685,1.5366,1.53685,231100002.0
2005-06-13 06:13:00,1.53626,1.53644,1.53609,1.53618,439400003.0
2005-06-13 06:14:00,1.53685,1.53685,1.53664,1.53669,86100000.0
2005-06-13 06:15:00,1.53656,1.53681,1.53635,1.53636,359000001.0
2005-06-13 06:16:00,1.5367,1.5368,1.5367,1.5368,16000000.0
2005-06-13 06:17:00,1.53637,1.53676,1.53626,1.5366,183700001.0
2005-06-13 06:18:00,1.53685,1.53685,1.53664,1.5367,208600003.0
2005-06-13 06:19:00,1.53661,1.53681,1.53632,1.53657,320200000.0
2005-06-13 06:20:00,1.53685,1.53685,1.53664,1.5367,245900004.0
2005-06-13 06:21:00,1.53648,1.53676,1.53634,1.53669,218799998.0
2005-06-13 06:22:00,1.53685,1.53685,1.5366,1.5366,241700004.0
2005-06-13 06:23:00,1.53682,1.53685,1.53655,1.53671,345399999.0
2005-06-13 06:24:00,1.53652,1.5367,1.53621,1.53638,385300002.0
2005-06-13 06:25:00,1.5368,1.53685,1.53668,1.53668,360399995.0
2005-06-13 06:26:00,1.53653,1.53693,1.5364,1.53668,363099997.0
2005-06-13 06:27:00,1.5368,1.53687,1.5367,1.53685,185499999.0
2005-06-13 06:28:00,1.53687,1.53687,1.53665,1.53666,260400001.0
2005-06-13 06:29:00,1.53647,1.5367,1.5364,1.5367,370200001.0
2005-06-13 06:30:00,1.53664,1.53677,1.53664,1.53677,72899999.0
2005-06-13 06:31:00,1.53657,1.53683,1.53637,1.53674,338900002.0
2005-06-13 06:32:00,1.5368,1.53685,1.53671,1.53672,310500004.0
2005-06-13 06:33:00,1.53655,1.53691,1.53637,1.53669,376200005.0
2005-06-13 06:34:00,1.53685,1.53685,1.53666,1.53678,334700004.0
2005-06-13 06:35:00,1.53675,1.53689,1.53628,1.5363,148700001.0
2005-06-13 06:36:00,1.5368,1.5368,1.53657,1.53657,71300000.0
2005-06-13 06:37:00,1.5368,1.53685,1.5368,1.53685,54299999.0
2005-06-13 06:38:00,1.5368,1.53687,1.5367,1.53676,47800000.0
2005-06-13 06:39:00,1.53683,1.53687,1.53649,1.53672,268200001.0
2005-06-13 06:40:00,1.53678,1.53688,1.53668,1.53672,346199998.0
2005-06-13 06:41:00,1.53695,1.53695,1.53673,1.53673,147600000.0
2005-06-13 06:42:00,1.5369,1.53695,1.5368,1.53688,373500004.0
2005-06-13 06:43:00,1.53674,1.53695,1.53656,1.53667,358000001.0
2005-06-13 06:44:00,1.53686,1.53707,1.53686,1.53707,95299999.0
2005-06-13 06:45:00,1.53696,1.53726,1.53696,1.5372,298800000.0
2005-06-13 06:46:00,1.53714,1.53731,1.53702,1.53718,334599997.0
2005-06-13 06:47:00,1.53729,1.53734,1.53714,1.53718,360000003.0
2005-06-13 06:48:00,1.53735,1.53735,1.53719,1.53725,255599999.0
2005-06-13 06:49:00,1.53719,1.53731,1.53704,1.53727,169600000.0
2005-06-13 06:50:00,1.5371,1.53732,1.5371,1.53732,281000002.0
2005-06-13 06:51:00,1.53728,1.53739,1.5371,1.5371,327600000.0
2005-06-13 06:52:00,1.53702,1.53721,1.53669,1.53694,416100002.0
2005-06-13 06:53:00,1.53717,1.53717,1.53701,1.53704,239099995.0
2005-06-13 06:54:00,1.53679,1.53707,1.53679,1.53707,201100000.0
2005-06-13 06:55:00,1.53708,1.53715,1.53694,1.53712,414700002.0
2005-06-13 06:56:00,1.53687,1.53703,1.53684,1.53691,337500003.0
2005-06-13 06:57:00,1.53705,1.53715,1.53692,1.53702,337199996.0
2005-06-13 06:58:00,1.53725,1.53725,1.5372,1.5372,192699998.0
2005-06-13 06:59:00,1.53717,1.53717,1.53698,1.53698,399400001.0
2005-06-13 07:00:00,1.53684,1.53704,1.53677,1.53701,423999993.0
2005-06-13 07:01:00,1.5369,1.53705,1.5369,1.53705,293200006.0
2005-06-13 07:02:00,1.5369,1.537,1.5369,1.537,68699999.0
2005-06-13 07:03:00,1.53659,1.53688,1.53653,1.53658,296100003.0
2005-06-13 07:04:00,1.5369,1.53705,1.5367,1.53695,252900002.0
2005-06-13 07:05:00,1.53703,1.53715,1.53701,1.53704,352099998.0
2005-06-13 07:06:00,1.5369,1.53706,1.53683,1.53705,519399995.0
2005-06-13 07:07:00,1.5369,1.53691,1.53674,1.53691,314600000.0
2005-06-13 07:08:00,1.53682,1.53692,1.53664,1.53678,317099997.0
2005-06-13 07:09:00,1.53683,1.53696,1.53671,1.53671,337800004.0
2005-06-13 07:10:00,1.53679,1.53683,1.53663,1.53672,97600001.0
2005-06-13 07:11:00,1.53662,1.53679,1.53662,1.53678,155900001.0
2005-06-13 07:12:00,1.53665,1.53685,1.53665,1.5367,118899998.0
2005-06-13 07:13:00,1.53663,1.53685,1.53663,1.53678,275100001.0
2005-06-13 07:14:00,1.53682,1.53682,1.53657,1.53682,219499996.0
2005-06-13 07:15:00,1.5367,1.53685,1.53659,1.53685,308900005.0
2005-06-13 07:16:00,1.53667,1.53694,1.53667,1.53689,200300001.0
2005-06-13 07:17:00,1.53688,1.53688,1.53672,1.53688,370800001.0
2005-06-13 07:18:00,1.53678,1.53691,1.53666,1.53672,280499998.0
2005-06-13 07:19:00,1.53655,1.53665,1.53623,1.53623,269100005.0
2005-06-13 07:20:00,1.53647,1.53658,1.53635,1.53641,346099997.0
2005-06-13 07:21:00,1.5364,1.53662,1.5364,1.53645,178200004.0
2005-06-13 07:22:00,1.53655,1.53673,1.5364,1.53666,335500002.0
2005-06-13 07:23:00,1.53663,1.53671,1.53651,1.53658,256600004.0
2005-06-13 07:24:00,1.53669,1.53684,1.53662,1.53684,279099996.0
2005-06-13 07:25:00,1.53686,1.53695,1.53655,1.53655,258799998.0
2005-06-13 07:26:00,1.5364,1.53649,1.5362,1.53649,195000001.0
2005-06-13 07:27:00,1.53627,1.53646,1.5362,1.53646,259699997.0
2005-06-13 07:28:00,1.53664,1.53677,1.53653,1.53667,260400001.0
2005-06-13 07:29:00,1.53668,1.53702,1.53668,1.53678,227399999.0
2005-06-13 07:30:00,1.5367,1.53691,1.5367,1.53681,267599997.0
2005-06-13 07:31:00,1.53684,1.53691,1.53671,1.53687,471100000.0
2005-06-13 07:32:00,1.53682,1.53691,1.53665,1.53677,349899999.0
2005-06-13 07:33:00,1.53682,1.53692,1.53666,1.53684,139200003.0
2005-06-13 07:34:00,1.53683,1.53705,1.53673,1.53705,330200000.0
2005-06-13 07:35:00,1.53702,1.53702,1.53669,1.53675,176600000.0
2005-06-13 07:36:00,1.53667,1.53681,1.53667,1.53681,52300000.0
2005-06-13 07:37:00,1.53683,1.53691,1.5366,1.53683,212499999.0
2005-06-13 07:38:00,1.53686,1.53693,1.53671,1.53693,321100002.0
2005-06-13 07:39:00,1.537,1.53708,1.53689,1.53698,278799999.0
2005-06-13 07:40:00,1.53675,1.53675,1.53658,1.53665,327600003.0
2005-06-13 07:41:00,1.53658,1.53675,1.53642,1.53675,309200004.0
2005-06-13 07:42:00,1.53559,1.5367,1.53558,1.5367,256300001.0
2005-06-13 07:43:00,1.5366,1.53675,1.53654,1.53675,368099999.0
2005-06-13 07:44:00,1.53656,1.53675,1.53652,1.5367,122300001.0
2005-06-13 07:45:00,1.5368,1.53701,1.5367,1.5367,420099998.0
2005-06-13 07:46:00,1.53678,1.53683,1.53659,1.5367,352999999.0
2005-06-13 07:47:00,1.53673,1.53682,1.53665,1.53668,267499997.0
2005-06-13 07:48:00,1.5369,1.53706,1.53683,1.53684,415300002.0
2005-06-13 07:49:00,1.53686,1.53686,1.53668,1.53678,306099997.0
2005-06-13 07:50:00,1.53683,1.53687,1.53675,1.53675,12600000.0
2005-06-13 07:51:00,1.53683,1.53693,1.5366,1.53675,245400002.0
2005-06-13 07:52:00,1.53687,1.53689,1.53672,1.53672,270400004.0
2005-06-13 07:53:00,1.53686,1.53687,1.53648,1.53648,298100000.0
2005-06-13 07:54:00,1.53636,1.53654,1.5362,1.5365,269800002.0
2005-06-13 07:55:00,1.53646,1.53646,1.53636,1.53641,111900000.0
2005-06-13 07:56:00,1.5365,1.53659,1.53641,1.53651,369800001.0
2005-06-13 07:57:00,1.53642,1.53653,1.53639,1.53646,285100003.0
2005-06-13 07:58:00,1.53638,1.53638,1.53626,1.53626,40699999.0
2005-06-13 07:59:00,1.53644,1.53656,1.53639,1.5365,317500002.0
2005-06-13 08:00:00,1.53641,1.53668,1.53641,1.53651,279800001.0
2005-06-13 08:01:00,1.53647,1.53663,1.5364,1.53657,431000000.0
2005-06-13 08:02:00,1.53647,1.53655,1.53627,1.5365,302600001.0
2005-06-13 08:03:00,1.5365,1.53665,1.53638,1.53655,257700002.0
2005-06-13 08:04:00,1.53661,1.53664,1.53636,1.53655,331900005.0
2005-06-13 08:05:00,1.5367,1.5367,1.53646,1.53651,270800002.0
2005-06-13 08:06:00,1.53666,1.53679,1.5365,1.5365,309300004.0
2005-06-13 08:07:00,1.53669,1.53685,1.5366,1.53685,179700000.0
2005-06-13 08:08:00,1.53676,1.53682,1.53657,1.53662,207100001.0
2005-06-13 08:09:00,1.53661,1.53683,1.53661,1.5368,313199999.0
2005-06-13 08:10:00,1.53628,1.53667,1.536,1.53667,339300002.0
2005-06-13 08:11:00,1.53675,1.53683,1.53661,1.53672,157700001.0
2005-06-13 08:12:00,1.53657,1.5367,1.53644,1.53644,112400000.0
2005-06-13 08:13:00,1.53658,1.5367,1.53645,1.53655,346499995.0
2005-06-13 08:14:00,1.53663,1.53672,1.53643,1.53643,301300000.0
2005-06-13 08:15:00,1.53672,1.53673,1.53652,1.53663,219200000.0
2005-06-13 08:16:00,1.53639,1.53663,1.53639,1.53663,53500002.0
2005-06-13 08:17:00,1.5365,1.53668,1.5365,1.53666,253400000.0
2005-06-13 08:18:00,1.53659,1.53659,1.53651,1.53651,97400000.0
2005-06-13 08:19:00,1.53656,1.53667,1.53649,1.53667,280499999.0
2005-06-13 08:20:00,1.53663,1.53663,1.53636,1.53641,304200002.0
2005-06-13 08:21:00,1.53627,1.53654,1.53627,1.53652,195300003.0
2005-06-13 08:22:00,1.53624,1.53649,1.53624,1.53644,238200000.0
2005-06-13 08:23:00,1.53635,1.53645,1.53621,1.53621,174000001.0
2005-06-13 08:24:00,1.53642,1.53651,1.53621,1.53634,335499996.0
2005-06-13 08:25:00,1.53634,1.53634,1.53614,1.53614,116099999.0
2005-06-13 08:26:00,1.53627,1.53627,1.53602,1.53603,202799999.0
2005-06-13 08:27:00,1.53606,1.53629,1.53584,1.53611,156400002.0
2005-06-13 08:28:00,1.53607,1.53627,1.53607,1.53612,156000000.0
2005-06-13 08:29:00,1.53612,1.5363,1.53612,1.5363,69500000.0
2005-06-13 08:30:00,1.53621,1.53635,1.53616,1.53616,344299999.0
2005-06-13 08:31:00,1.53622,1.53632,1.53608,1.53621,332000004.0
2005-06-13 08:32:00,1.5362,1.53634,1.53618,1.53628,381999999.0
2005-06-13 08:33:00,1.53633,1.53638,1.53615,1.53623,160700000.0
2005-06-13 08:34:00,1.53623,1.53632,1.53614,1.53632,113099999.0
2005-06-13 08:35:00,1.53628,1.53635,1.53616,1.53623,296200001.0
2005-06-13 08:36:00,1.53639,1.53646,1.53615,1.53632,222600000.0
2005-06-13 08:37:00,1.53653,1.53655,1.53636,1.53648,167700001.0
2005-06-13 08:38:00,1.53642,1.53669,1.53636,1.53653,444500007.0
2005-06-13 08:39:00,1.53643,1.53681,1.53643,1.53681,379600004.0
2005-06-13 08:40:00,1.537,1.53705,1.53672,1.53676,275200002.0
2005-06-13 08:41:00,1.53683,1.53714,1.53676,1.53692,479499997.0
2005-06-13 08:42:00,1.53712,1.53712,1.53681,1.53681,323400000.0
2005-06-13 08:43:00,1.53697,1.53697,1.53676,1.5369,183100000.0
2005-06-13 08:44:00,1.53678,1.53698,1.53666,1.53698,347600001.0
2005-06-13 08:45:00,1.53692,1.53702,1.53649,1.53688,408300002.0
2005-06-13 08:46:00,1.53671,1.53694,1.5366,1.53687,271900002.0
2005-06-13 08:47:00,1.53672,1.53688,1.53667,1.53688,318400002.0
2005-06-13 08:48:00,1.53678,1.53694,1.53663,1.53687,262399999.0
2005-06-13 08:49:00,1.5366,1.5368,1.5366,1.53672,281100000.0
2005-06-13 08:50:00,1.53662,1.53677,1.53657,1.5366,269900002.0
2005-06-13 08:51:00,1.53655,1.53673,1.53655,1.53673,90999999.0
2005-06-13 08:52:00,1.53682,1.53697,1.53667,1.53687,208100002.0
2005-06-13 08:53:00,1.53686,1.53698,1.53682,1.5369,231800003.0
2005-06-13 08:54:00,1.53667,1.537,1.53667,1.53695,333900003.0
2005-06-13 08:55:00,1.53703,1.53703,1.53692,1.53692,93600001.0
2005-06-13 08:56:00,1.53696,1.53718,1.53696,1.53704,171400000.0
2005-06-13 08:57:00,1.53721,1.53721,1.53699,1.53699,103800000.0
2005-06-13 08:58:00,1.53687,1.53708,1.53687,1.53708,64200000.0
2005-06-13 08:59:00,1.53692,1.53705,1.53692,1.53705,99900002.0
2005-06-13 09:00:00,1.537,1.53711,1.53687,1.5369,347300003.0
2005-06-13 09:01:00,1.53681,1.53701,1.53681,1.53694,162599997.0
2005-06-13 09:02:00,1.53682,1.53702,1.53682,1.53702,205200004.0
2005-06-13 09:03:00,1.53699,1.53699,1.53682,1.53698,254900003.0
2005-06-13 09:04:00,1.53696,1.53702,1.53685,1.53693,259099999.0
2005-06-13 09:05:00,1.53694,1.53705,1.5368,1.5368,274800003.0
2005-06-13 09:06:00,1.53698,1.53701,1.53684,1.53684,305100000.0
2005-06-13 09:07:00,1.53691,1.53701,1.53677,1.53687,302100003.0
2005-06-13 09:08:00,1.53695,1.537,1.53681,1.53681,169099998.0
2005-06-13 09:09:00,1.53702,1.53708,1.53684,1.53696,264400001.0
2005-06-13 09:10:00,1.53701,1.53713,1.53699,1.53707,145399998.0
2005-06-13 09:11:00,1.53687,1.53705,1.53687,1.537,274000001.0
2005-06-13 09:12:00,1.537,1.53706,1.53695,1.53695,96700001.0
2005-06-13 09:13:00,1.53698,1.53712,1.53695,1.53695,178700001.0
2005-06-13 09:14:00,1.53691,1.53705,1.53684,1.537,317399998.0
2005-06-13 09:15:00,1.53703,1.53711,1.53688,1.53692,382100009.0
2005-06-13 09:16:00,1.53689,1.53707,1.53683,1.53701,293200003.0
2005-06-13 09:17:00,1.53696,1.53705,1.53686,1.53688,334299998.0
2005-06-13 09:18:00,1.53709,1.53709,1.53701,1.53701,90399998.0
2005-06-13 09:19:00,1.53688,1.53704,1.53683,1.53686,343800003.0
2005-06-13 09:20:00,1.53677,1.53694,1.5367,1.53683,286400000.0
2005-06-13 09:21:00,1.5366,1.5368,1.5366,1.5368,19600000.0
2005-06-13 09:22:00,1.53687,1.53703,1.53687,1.53703,99000002.0
2005-06-13 09:23:00,1.53698,1.53698,1.53678,1.53682,254799995.0
2005-06-13 09:24:00,1.53675,1.53698,1.53674,1.53698,268100001.0
2005-06-13 09:25:00,1.53687,1.53705,1.53687,1.53705,219099998.0
2005-06-13 09:26:00,1.53703,1.53703,1.53692,1.53692,70300002.0
2005-06-13 09:27:00,1.537,1.53718,1.53688,1.53718,298299999.0
2005-06-13 09:28:00,1.53703,1.53711,1.53686,1.53702,443600002.0
2005-06-13 09:29:00,1.53697,1.53722,1.53697,1.5371,347200001.0
2005-06-13 09:30:00,1.53708,1.5373,1.53708,1.53719,323000001.0
2005-06-13 09:31:00,1.53711,1.53728,1.53706,1.53717,203899999.0
2005-06-13 09:32:00,1.53716,1.53728,1.53709,1.53728,139200002.0
2005-06-13 09:33:00,1.53738,1.53741,1.5372,1.53724,352300000.0
2005-06-13 09:34:00,1.5373,1.53745,1.53727,1.53738,136800000.0
2005-06-13 09:35:00,1.53741,1.53753,1.53733,1.53746,269499998.0
2005-06-13 09:36:00,1.53743,1.53757,1.53733,1.5374,250299998.0
2005-06-13 09:37:00,1.53739,1.53761,1.53734,1.53753,212000001.0
2005-06-13 09:38:00,1.5375,1.53762,1.53731,1.5376,303899994.0
2005-06-13 09:39:00,1.53758,1.53772,1.53753,1.53757,260100000.0
2005-06-13 09:40:00,1.53752,1.53753,1.5373,1.53746,169300000.0
2005-06-13 09:41:00,1.53752,1.53752,1.53725,1.53725,268100002.0
2005-06-13 09:42:00,1.53746,1.5375,1.53727,1.53735,309300001.0
2005-06-13 09:43:00,1.53752,1.53761,1.53731,1.53753,224100002.0
2005-06-13 09:44:00,1.53756,1.53756,1.53724,1.53724,213399998.0
2005-06-13 09:45:00,1.53758,1.53758,1.53742,1.53742,54200000.0
2005-06-13 09:46:00,1.53762,1.53796,1.53756,1.53771,284399996.0
2005-06-13 09:47:00,1.53777,1.53779,1.53761,1.53768,185199999.0
2005-06-13 09:48:00,1.53768,1.53781,1.53757,1.53775,591500006.0
2005-06-13 09:49:00,1.53757,1.53774,1.53756,1.53773,255800002.0
2005-06-13 09:50:00,1.53778,1.53791,1.5376,1.53781,315599998.0
2005-06-13 09:51:00,1.53784,1.53797,1.53772,1.53789,313400003.0
2005-06-13 09:52:00,1.53776,1.53789,1.53776,1.53788,43099999.0
2005-06-13 09:53:00,1.53767,1.53782,1.5375,1.53773,245300002.0
2005-06-13 09:54:00,1.53776,1.53785,1.53759,1.53759,396499995.0
2005-06-13 09:55:00,1.53765,1.53765,1.53732,1.53755,307700001.0
2005-06-13 09:56:00,1.53757,1.5376,1.53744,1.53749,160000000.0
2005-06-13 09:57:00,1.53763,1.53763,1.53742,1.53742,409100003.0
2005-06-13 09:58:00,1.53758,1.53761,1.53743,1.53757,329500004.0
2005-06-13 09:59:00,1.53746,1.5377,1.53721,1.53752,296500002.0
2005-06-13 10:00:00,1.5375,1.53764,1.53738,1.5375,364800000.0
2005-06-13 10:01:00,1.53745,1.53753,1.53727,1.53744,259200006.0
2005-06-13 10:02:00,1.53717,1.53741,1.53706,1.53713,353500002.0
2005-06-13 10:03:00,1.53707,1.53727,1.53707,1.53726,189299999.0
2005-06-13 10:04:00,1.53722,1.53731,1.53708,1.53723,416299997.0
2005-06-13 10:05:00,1.53696,1.53725,1.53696,1.53725,363500001.0
2005-06-13 10:06:00,1.53708,1.53721,1.53699,1.53709,278499999.0
2005-06-13 10:07:00,1.53728,1.53728,1.53708,1.53713,275100001.0
2005-06-13 10:08:00,1.53704,1.5373,1.53699,1.53725,509600004.0
2005-06-13 10:09:00,1.53704,1.5373,1.53704,1.53722,146200000.0
2005-06-13 10:10:00,1.53724,1.53738,1.53717,1.53719,339199998.0
2005-06-13 10:11:00,1.53729,1.53748,1.53721,1.53741,350600006.0
2005-06-13 10:12:00,1.53738,1.53744,1.53719,1.53719,312299997.0
2005-06-13 10:13:00,1.53728,1.53748,1.53723,1.53723,199700000.0
2005-06-13 10:14:00,1.53736,1.53747,1.53721,1.53746,376599994.0
2005-06-13 10:15:00,1.53733,1.53739,1.53727,1.53729,220899999.0
2005-06-13 10:16:00,1.53745,1.53745,1.53724,1.5373,399900000.0
2005-06-13 10:17:00,1.5373,1.53748,1.53725,1.53737,239899996.0
2005-06-13 10:18:00,1.53745,1.5375,1.53725,1.5373,302099996.0
2005-06-13 10:19:00,1.53738,1.5375,1.53723,1.53741,339000000.0
2005-06-13 10:20:00,1.53732,1.53749,1.53729,1.53747,303199998.0
2005-06-13 10:21:00,1.53746,1.53756,1.53723,1.53723,295800005.0
2005-06-13 10:22:00,1.5373,1.5373,1.53712,1.53712,96699998.0
2005-06-13 10:23:00,1.53725,1.53747,1.53711,1.53747,177500000.0
2005-06-13 10:24:00,1.53749,1.53766,1.53742,1.53766,199200000.0
2005-06-13 10:25:00,1.53754,1.53774,1.53729,1.53748,461800004.0
2005-06-13 10:26:00,1.53764,1.53772,1.53751,1.53751,230799999.0
2005-06-13 10:27:00,1.53754,1.53776,1.53748,1.53775,258700001.0
2005-06-13 10:28:00,1.5377,1.53773,1.53746,1.53754,436100002.0
2005-06-13 10:29:00,1.53763,1.5378,1.5375,1.53772,300100001.0
2005-06-13 10:30:00,1.53758,1.53771,1.53752,1.53762,254899997.0
2005-06-13 10:31:00,1.5376,1.53765,1.5374,1.53749,257499998.0
2005-06-13 10:32:00,1.53755,1.53769,1.5374,1.53744,244000002.0
2005-06-13 10:33:00,1.53751,1.5377,1.53746,1.53753,376299997.0
2005-06-13 10:34:00,1.53749,1.53765,1.53741,1.53743,158200000.0
2005-06-13 10:35:00,1.53744,1.53757,1.53738,1.53752,397100001.0
2005-06-13 10:36:00,1.53755,1.53767,1.53744,1.53754,319899997.0
2005-06-13 10:37:00,1.53753,1.53753,1.53729,1.53733,205300002.0
2005-06-13 10:38:00,1.53738,1.53749,1.53724,1.53736,211400001.0
2005-06-13 10:39:00,1.53738,1.53752,1.53736,1.53748,348899997.0
2005-06-13 10:40:00,1.53718,1.53744,1.53717,1.53744,221200001.0
2005-06-13 10:41:00,1.53728,1.53738,1.53713,1.53713,382300004.0
2005-06-13 10:42:00,1.53715,1.53727,1.53706,1.53714,336199999.0
2005-06-13 10:43:00,1.53711,1.53733,1.53682,1.53733,412600000.0
2005-06-13 10:44:00,1.53726,1.53741,1.53718,1.53737,290200007.0
2005-06-13 10:45:00,1.53731,1.53747,1.53717,1.53737,425700005.0
2005-06-13 10:46:00,1.53727,1.53734,1.53709,1.53726,258399997.0
2005-06-13 10:47:00,1.53733,1.5374,1.5372,1.53735,151500001.0
2005-06-13 10:48:00,1.53722,1.53739,1.53716,1.53716,310800004.0
2005-06-13 10:49:00,1.53729,1.53729,1.53708,1.53708,237599998.0
2005-06-13 10:50:00,1.53698,1.5373,1.53698,1.53723,299700002.0
2005-06-13 10:51:00,1.53715,1.53737,1.53699,1.53726,430199995.0
2005-06-13 10:52:00,1.53731,1.53738,1.53709,1.5373,321099999.0
2005-06-13 10:53:00,1.53722,1.53732,1.53715,1.53732,220699999.0
2005-06-13 10:54:00,1.53721,1.53737,1.53718,1.5373,391900000.0
2005-06-13 10:55:00,1.53721,1.53729,1.53708,1.53712,327900002.0
2005-06-13 10:56:00,1.5372,1.53728,1.53703,1.53725,371700002.0
2005-06-13 10:57:00,1.53722,1.5373,1.53708,1.53725,258199999.0
2005-06-13 10:58:00,1.5372,1.5372,1.53698,1.53698,203900001.0
2005-06-13 10:59:00,1.53718,1.53728,1.53702,1.53716,347700000.0
2005-06-13 11:00:00,1.5373,1.5373,1.53699,1.53699,194500003.0
2005-06-13 11:01:00,1.53723,1.53732,1.53713,1.53724,311999999.0
2005-06-13 11:02:00,1.53733,1.53738,1.53727,1.53728,260999996.0
2005-06-13 11:03:00,1.53738,1.53741,1.53724,1.53724,279000002.0
2005-06-13 11:04:00,1.53738,1.53744,1.53714,1.53717,287700000.0
2005-06-13 11:05:00,1.53706,1.53727,1.53706,1.53722,275500000.0
2005-06-13 11:06:00,1.5372,1.5372,1.53697,1.53697,357400000.0
2005-06-13 11:07:00,1.53709,1.53709,1.53679,1.53679,172299998.0
2005-06-13 11:08:00,1.53682,1.53694,1.53675,1.53688,245000001.0
2005-06-13 11:09:00,1.53682,1.53691,1.53668,1.53684,286899997.0
2005-06-13 11:10:00,1.53669,1.53684,1.53668,1.53679,165199997.0
2005-06-13 11:11:00,1.53678,1.537,1.53678,1.53689,124100000.0
2005-06-13 11:12:00,1.53675,1.53687,1.53659,1.53672,305600001.0
2005-06-13 11:13:00,1.53659,1.53674,1.53647,1.53674,160399998.0
2005-06-13 11:14:00,1.53665,1.53665,1.53649,1.53659,283500005.0
2005-06-13 11:15:00,1.53658,1.53671,1.5364,1.53662,213100000.0
2005-06-13 11:16:00,1.53668,1.53668,1.53655,1.53658,103899999.0
2005-06-13 11:17:00,1.53647,1.53673,1.53647,1.53663,286899999.0
2005-06-13 11:18:00,1.53662,1.53672,1.53653,1.53664,218900001.0
2005-06-13 11:19:00,1.53673,1.53682,1.53665,1.53673,265500000.0
2005-06-13 11:20:00,1.53667,1.53683,1.53662,1.53672,367799997.0
2005-06-13 11:21:00,1.53685,1.537,1.53672,1.53691,369099997.0
2005-06-13 11:22:00,1.53685,1.53703,1.5368,1.537,437700010.0
2005-06-13 11:23:00,1.53697,1.53706,1.53683,1.53683,169900001.0
2005-06-13 11:24:00,1.53695,1.5371,1.53684,1.53692,347000001.0
2005-06-13 11:25:00,1.53699,1.53718,1.53694,1.53708,292200004.0
2005-06-13 11:26:00,1.5371,1.53736,1.53701,1.53712,583399995.0
2005-06-13 11:27:00,1.53708,1.53746,1.53705,1.53746,293999998.0
2005-06-13 11:28:00,1.53748,1.53754,1.53734,1.53734,173499997.0
2005-06-13 11:29:00,1.53727,1.53748,1.53727,1.53738,310199999.0
2005-06-13 11:30:00,1.53736,1.53745,1.53723,1.53727,305200001.0
2005-06-13 11:31:00,1.5373,1.53742,1.53727,1.53738,310000004.0
2005-06-13 11:32:00,1.53734,1.53746,1.53728,1.53737,251299998.0
2005-06-13 11:33:00,1.53731,1.53744,1.53724,1.53744,343300003.0
2005-06-13 11:34:00,1.53732,1.53745,1.53724,1.5374,253500002.0
2005-06-13 11:35:00,1.5373,1.5375,1.53723,1.53742,393600007.0
2005-06-13 11:36:00,1.53752,1.53767,1.53747,1.5375,411000000.0
2005-06-13 11:37:00,1.53759,1.53765,1.53746,1.53746,302400001.0
2005-06-13 11:38:00,1.53746,1.53782,1.53746,1.53781,372100007.0
2005-06-13 11:39:00,1.53781,1.53798,1.53775,1.53782,341800003.0
2005-06-13 11:40:00,1.53769,1.53797,1.53769,1.53797,235500004.0
2005-06-13 11:41:00,1.53804,1.53804,1.53769,1.5379,366699999.0
2005-06-13 11:42:00,1.53788,1.53802,1.53772,1.53786,163200001.0
2005-06-13 11:43:00,1.53767,1.53789,1.53767,1.53789,406999998.0
2005-06-13 11:44:00,1.53794,1.53804,1.53784,1.53791,72400000.0
2005-06-13 11:45:00,1.53801,1.53826,1.53801,1.53806,351399997.0
2005-06-13 11:46:00,1.53798,1.53803,1.53782,1.53782,290100002.0
2005-06-13 11:47:00,1.53802,1.53802,1.53769,1.53781,226900004.0
2005-06-13 11:48:00,1.53775,1.53788,1.53761,1.53785,186200001.0
2005-06-13 11:49:00,1.53774,1.53804,1.53774,1.5378,382700002.0
2005-06-13 11:50:00,1.53788,1.53803,1.53787,1.53801,356800000.0
2005-06-13 11:51:00,1.5379,1.53812,1.53778,1.53801,391500004.0
2005-06-13 11:52:00,1.53796,1.53808,1.53781,1.53799,339700001.0
2005-06-13 11:53:00,1.53794,1.53806,1.53789,1.53797,276899998.0
2005-06-13 11:54:00,1.53792,1.53802,1.53777,1.53788,369099995.0
2005-06-13 11:55:00,1.53763,1.53786,1.53743,1.53755,217599999.0
2005-06-13 11:56:00,1.53787,1.53803,1.53775,1.53795,298100001.0
2005-06-13 11:57:00,1.53778,1.53797,1.53778,1.53796,140600000.0
2005-06-13 11:58:00,1.53793,1.53793,1.53762,1.53763,224000000.0
2005-06-13 11:59:00,1.5377,1.53777,1.53757,1.53762,338700001.0
2005-06-13 12:00:00,1.53781,1.53796,1.53773,1.53773,332200005.0
2005-06-13 12:01:00,1.5377,1.53794,1.5377,1.53788,309200000.0
2005-06-13 12:02:00,1.53781,1.53803,1.53778,1.53803,499100003.0
2005-06-13 12:03:00,1.53804,1.53806,1.53778,1.53795,261599996.0
2005-06-13 12:04:00,1.53797,1.53822,1.53797,1.53801,207600004.0
2005-06-13 12:05:00,1.53802,1.5381,1.53782,1.53791,278200002.0
2005-06-13 12:06:00,1.53801,1.53805,1.53782,1.53786,319699999.0
2005-06-13 12:07:00,1.53786,1.53804,1.53773,1.53787,326099999.0
2005-06-13 12:08:00,1.53783,1.53795,1.53773,1.53788,389100004.0
2005-06-13 12:09:00,1.53787,1.53804,1.53776,1.53802,423399997.0
2005-06-13 12:10:00,1.53795,1.53802,1.53767,1.53782,196099998.0
2005-06-13 12:11:00,1.53771,1.53787,1.53756,1.53787,429600000.0
2005-06-13 12:12:00,1.53778,1.53798,1.53772,1.53781,361699994.0
2005-06-13 12:13:00,1.53784,1.53793,1.53777,1.53787,29600000.0
2005-06-13 12:14:00,1.53785,1.53785,1.5377,1.5378,287600003.0
2005-06-13 12:15:00,1.53785,1.53785,1.53766,1.53778,186999998.0
2005-06-13 12:16:00,1.53775,1.53785,1.5376,1.53769,135800000.0
2005-06-13 12:17:00,1.53783,1.53783,1.53766,1.53776,301599999.0
2005-06-13 12:18:00,1.53781,1.53791,1.53765,1.53765,219100000.0
2005-06-13 12:19:00,1.53775,1.53792,1.53775,1.53776,182300000.0
2005-06-13 12:20:00,1.53783,1.53787,1.53773,1.53781,151800004.0
2005-06-13 12:21:00,1.53769,1.53788,1.53769,1.53788,80699999.0
2005-06-13 12:22:00,1.5377,1.53785,1.53764,1.53785,368899994.0
2005-06-13 12:23:00,1.53783,1.53785,1.53759,1.53759,340300002.0
2005-06-13 12:24:00,1.5378,1.53785,1.53769,1.53778,221200003.0
2005-06-13 12:25:00,1.53775,1.53782,1.53753,1.53767,424500006.0
2005-06-13 12:26:00,1.53769,1.53782,1.53761,1.53763,296800001.0
2005-06-13 12:27:00,1.53757,1.53768,1.5375,1.53762,295499998.0
2005-06-13 12:28:00,1.53749,1.53763,1.53733,1.53744,255800003.0
2005-06-13 12:29:00,1.53732,1.53745,1.53724,1.53735,194100004.0
2005-06-13 12:30:00,1.53743,1.53757,1.53735,1.53742,265299999.0
2005-06-13 12:31:00,1.53763,1.53767,1.53743,1.53759,266900002.0
2005-06-13 12:32:00,1.53772,1.53772,1.53739,1.53744,362700004.0
2005-06-13 12:33:00,1.53747,1.53759,1.53747,1.53759,48100000.0
2005-06-13 12:34:00,1.53753,1.53757,1.53745,1.53745,51100000.0
2005-06-13 12:35:00,1.53763,1.53769,1.53757,1.53766,103099998.0
2005-06-13 12:36:00,1.53766,1.53785,1.53757,1.53771,206999999.0
2005-06-13 12:37:00,1.5375,1.53765,1.53746,1.53757,223500005.0
2005-06-13 12:38:00,1.53753,1.53775,1.53752,1.53768,374800002.0
2005-06-13 12:39:00,1.53766,1.53782,1.53749,1.53782,167800000.0
2005-06-13 12:40:00,1.53793,1.53793,1.53759,1.53773,317300001.0
2005-06-13 12:41:00,1.53772,1.53785,1.53759,1.53774,232800002.0
2005-06-13 12:42:00,1.53775,1.53792,1.53775,1.53787,297800003.0
2005-06-13 12:43:00,1.53774,1.53786,1.53755,1.5378,390500001.0
2005-06-13 12:44:00,1.53756,1.53785,1.53756,1.53785,34600000.0
2005-06-13 12:45:00,1.53778,1.53782,1.5376,1.5376,170300001.0
2005-06-13 12:46:00,1.53748,1.53779,1.53741,1.53779,325100000.0
2005-06-13 12:47:00,1.53768,1.53803,1.53768,1.53803,204800000.0
2005-06-13 12:48:00,1.53791,1.53793,1.53775,1.53786,269200002.0
2005-06-13 12:49:00,1.53795,1.53802,1.53793,1.53802,119699996.0
2005-06-13 12:50:00,1.53788,1.53802,1.53778,1.53793,272300004.0
2005-06-13 12:51:00,1.53805,1.53805,1.53792,1.53803,159300000.0
2005-06-13 12:52:00,1.53759,1.53805,1.53759,1.538,512900002.0
2005-06-13 12:53:00,1.53781,1.53795,1.53759,1.53785,242199999.0
2005-06-13 12:54:00,1.53783,1.53795,1.53779,1.5379,189599996.0
2005-06-13 12:55:00,1.53795,1.53795,1.53781,1.5379,29600000.0
2005-06-13 12:56:00,1.53782,1.53795,1.53764,1.53787,387000000.0
2005-06-13 12:57:00,1.53786,1.53794,1.53774,1.53787,283099997.0
2005-06-13 12:58:00,1.53786,1.53813,1.53786,1.53802,467900000.0
2005-06-13 12:59:00,1.53797,1.53813,1.53784,1.53792,287700002.0
2005-06-13 13:00:00,1.53807,1.53807,1.53788,1.53789,123400000.0
2005-06-13 13:01:00,1.53797,1.53803,1.53787,1.53797,164699999.0
2005-06-13 13:02:00,1.53802,1.53802,1.53772,1.53772,171500000.0
2005-06-13 13:03:00,1.53787,1.53808,1.53787,1.53806,217900000.0
2005-06-13 13:04:00,1.53787,1.53803,1.53781,1.538,203699999.0
2005-06-13 13:05:00,1.53783,1.53797,1.53778,1.53792,176199998.0
2005-06-13 13:06:00,1.53789,1.53809,1.53778,1.53791,249100003.0
2005-06-13 13:07:00,1.53789,1.53802,1.53774,1.53786,293300001.0
2005-06-13 13:08:00,1.53793,1.53802,1.53777,1.53789,266299999.0
2005-06-13 13:09:00,1.53785,1.53788,1.5376,1.53776,208399998.0
2005-06-13 13:10:00,1.53767,1.53791,1.53767,1.53773,207200003.0
2005-06-13 13:11:00,1.53777,1.53782,1.53769,1.53781,49500000.0
2005-06-13 13:12:00,1.53787,1.53787,1.53764,1.53772,240500000.0
2005-06-13 13:13:00,1.53769,1.53805,1.53769,1.53805,230300004.0
2005-06-13 13:14:00,1.5381,1.5381,1.53792,1.53799,204500000.0
2005-06-13 13:15:00,1.53804,1.53812,1.53786,1.538,308400000.0
2005-06-13 13:16:00,1.53789,1.53802,1.53779,1.53796,291299998.0
2005-06-13 13:17:00,1.53788,1.53795,1.53771,1.53778,234900000.0
2005-06-13 13:18:00,1.53773,1.53782,1.53752,1.53752,431699996.0
2005-06-13 13:19:00,1.53763,1.53788,1.53763,1.5378,351600000.0
2005-06-13 13:20:00,1.53783,1.53792,1.53767,1.53788,250999999.0
2005-06-13 13:21:00,1.53797,1.53798,1.53777,1.53777,219900001.0
2005-06-13 13:22:00,1.5379,1.53797,1.53776,1.53788,339800004.0
2005-06-13 13:23:00,1.53785,1.53793,1.53768,1.53784,222799998.0
2005-06-13 13:24:00,1.53771,1.53795,1.53769,1.53795,323000003.0
2005-06-13 13:25:00,1.53795,1.53797,1.53762,1.53778,433099997.0
2005-06-13 13:26:00,1.53771,1.53789,1.53737,1.53746,316799998.0
2005-06-13 13:27:00,1.53783,1.53791,1.53771,1.53776,349399999.0
2005-06-13 13:28:00,1.53783,1.53793,1.53768,1.53785,183800003.0
2005-06-13 13:29:00,1.53783,1.53791,1.5377,1.53779,314799998.0
2005-06-13 13:30:00,1.5378,1.53795,1.53779,1.53795,323100007.0
2005-06-13 13:31:00,1.53791,1.53793,1.53773,1.53778,329800000.0
2005-06-13 13:32:00,1.53784,1.53802,1.53782,1.53791,294799999.0
2005-06-13 13:33:00,1.53795,1.53806,1.53785,1.53792,268299995.0
2005-06-13 13:34:00,1.53763,1.53787,1.53733,1.53787,173500001.0
2005-06-13 13:35:00,1.5379,1.53795,1.53777,1.53777,337200001.0
2005-06-13 13:36:00,1.53797,1.53799,1.53769,1.53783,392899997.0
2005-06-13 13:37:00,1.53778,1.53799,1.53775,1.53791,372999997.0
2005-06-13 13:38:00,1.53802,1.53818,1.53802,1.53809,169299998.0
2005-06-13 13:39:00,1.53794,1.53803,1.53776,1.53786,159600004.0
2005-06-13 13:40:00,1.53793,1.53795,1.53776,1.53795,451200005.0
2005-06-13 13:41:00,1.53804,1.53804,1.53779,1.53779,130399997.0
2005-06-13 13:42:00,1.53805,1.53805,1.53784,1.53803,153799999.0
2005-06-13 13:43:00,1.53807,1.53817,1.53798,1.538,302299998.0
2005-06-13 13:44:00,1.53801,1.53815,1.53794,1.53812,237300000.0
2005-06-13 13:45:00,1.53795,1.5381,1.53795,1.5381,71899999.0
2005-06-13 13:46:00,1.53815,1.53815,1.53795,1.53803,202700001.0
2005-06-13 13:47:00,1.53797,1.53809,1.53782,1.53798,446000004.0
2005-06-13 13:48:00,1.53797,1.53808,1.53774,1.5379,438599996.0
2005-06-13 13:49:00,1.53789,1.53793,1.53782,1.53785,306599997.0
2005-06-13 13:50:00,1.5379,1.53798,1.53774,1.53774,199100001.0
2005-06-13 13:51:00,1.53777,1.53788,1.53766,1.53771,388100003.0
2005-06-13 13:52:00,1.53784,1.53801,1.53778,1.53789,235100006.0
2005-06-13 13:53:00,1.53801,1.53806,1.53783,1.53783,249500000.0
2005-06-13 13:54:00,1.538,1.53808,1.53784,1.538,341000005.0
2005-06-13 13:55:00,1.53792,1.53802,1.53782,1.53791,454500003.0
2005-06-13 13:56:00,1.53797,1.53808,1.53792,1.53807,202000002.0
2005-06-13 13:57:00,1.53795,1.53813,1.53795,1.53809,383500003.0
2005-06-13 13:58:00,1.53807,1.5381,1.53794,1.53799,120500002.0
2005-06-13 13:59:00,1.53809,1.53826,1.53798,1.53812,243800004.0
2005-06-13 14:00:00,1.53812,1.5383,1.538,1.53817,207699999.0
2005-06-13 14:01:00,1.53808,1.53826,1.53791,1.53791,386100006.0
2005-06-13 14:02:00,1.53815,1.53833,1.53809,1.53817,411999999.0
2005-06-13 14:03:00,1.53797,1.53825,1.53775,1.538,190100002.0
2005-06-13 14:04:00,1.53799,1.53814,1.53775,1.53789,193900000.0
2005-06-13 14:05:00,1.53788,1.53793,1.53773,1.53776,156600000.0
2005-06-13 14:06:00,1.53797,1.53797,1.53775,1.53779,302499999.0
2005-06-13 14:07:00,1.53773,1.53785,1.53769,1.53781,348300003.0
2005-06-13 14:08:00,1.53786,1.53795,1.53775,1.53775,285499999.0
2005-06-13 14:09:00,1.53779,1.53793,1.5377,1.53772,273300001.0
2005-06-13 14:10:00,1.53778,1.5378,1.53765,1.53765,226600003.0
2005-06-13 14:11:00,1.53776,1.53778,1.53756,1.53757,240299999.0
2005-06-13 14:12:00,1.53763,1.53763,1.53744,1.53747,415799999.0
2005-06-13 14:13:00,1.53762,1.53768,1.5374,1.53768,361800000.0
2005-06-13 14:14:00,1.53752,1.53772,1.53752,1.53753,414500003.0
2005-06-13 14:15:00,1.53755,1.5377,1.53748,1.53752,251899995.0
2005-06-13 14:16:00,1.5375,1.5376,1.5375,1.5376,4500000.0
2005-06-13 14:17:00,1.53754,1.53771,1.53747,1.53752,145200000.0
2005-06-13 14:18:00,1.53748,1.53763,1.53743,1.53743,416099997.0
2005-06-13 14:19:00,1.53752,1.53761,1.53744,1.53752,190100001.0
2005-06-13 14:20:00,1.53752,1.53754,1.5372,1.53733,523399995.0
2005-06-13 14:21:00,1.53721,1.53721,1.53683,1.53683,464700005.0
2005-06-13 14:22:00,1.53702,1.53711,1.53682,1.53698,393200004.0
2005-06-13 14:23:00,1.53708,1.53725,1.53698,1.53709,437099999.0
2005-06-13 14:24:00,1.53723,1.53732,1.53709,1.53722,281900002.0
2005-06-13 14:25:00,1.5372,1.53729,1.53702,1.53705,468800001.0
2005-06-13 14:26:00,1.53692,1.53725,1.53682,1.53725,357000001.0
2005-06-13 14:27:00,1.5372,1.53732,1.53693,1.53723,304300001.0
2005-06-13 14:28:00,1.53721,1.53725,1.53703,1.53712,283400005.0
2005-06-13 14:29:00,1.53716,1.53728,1.53705,1.53709,326400002.0
2005-06-13 14:30:00,1.53702,1.53715,1.53691,1.53705,364700006.0
2005-06-13 14:31:00,1.5371,1.5371,1.53686,1.53686,192400000.0
2005-06-13 14:32:00,1.53713,1.53723,1.53699,1.53714,434800000.0
2005-06-13 14:33:00,1.53703,1.5372,1.53703,1.53715,306999995.0
2005-06-13 14:34:00,1.53709,1.53723,1.53694,1.53715,338000001.0
2005-06-13 14:35:00,1.53692,1.53709,1.53671,1.53691,491300001.0
2005-06-13 14:36:00,1.53699,1.53703,1.53684,1.53696,323700000.0
2005-06-13 14:37:00,1.53698,1.53705,1.5369,1.537,360400003.0
2005-06-13 14:38:00,1.5371,1.5372,1.53699,1.53709,159700002.0
2005-06-13 14:39:00,1.53693,1.53693,1.53654,1.53654,293000000.0
2005-06-13 14:40:00,1.53649,1.53667,1.53642,1.53644,297499999.0
2005-06-13 14:41:00,1.53663,1.53676,1.53657,1.53672,269300005.0
2005-06-13 14:42:00,1.53667,1.53682,1.53647,1.53682,432500001.0
2005-06-13 14:43:00,1.53666,1.53678,1.53651,1.53675,461999997.0
2005-06-13 14:44:00,1.53662,1.53672,1.53651,1.53661,407299993.0
2005-06-13 14:45:00,1.53651,1.5367,1.5365,1.53659,199499999.0
2005-06-13 14:46:00,1.53658,1.53664,1.5364,1.53645,156800001.0
2005-06-13 14:47:00,1.53649,1.53665,1.53647,1.53665,271600001.0
2005-06-13 14:48:00,1.53652,1.53665,1.53637,1.53655,243600001.0
2005-06-13 14:49:00,1.53662,1.53677,1.53658,1.53673,276500004.0
2005-06-13 14:50:00,1.53664,1.53672,1.53648,1.53672,322500004.0
2005-06-13 14:51:00,1.53668,1.53668,1.53634,1.5365,308499999.0
2005-06-13 14:52:00,1.53656,1.53663,1.53649,1.5366,213500001.0
2005-06-13 14:53:00,1.5365,1.53665,1.5364,1.53655,198900003.0
2005-06-13 14:54:00,1.53588,1.53661,1.53581,1.53609,552499995.0
2005-06-13 14:55:00,1.53656,1.53672,1.53645,1.53655,313000003.0
2005-06-13 14:56:00,1.53672,1.53679,1.53647,1.53653,259600002.0
2005-06-13 14:57:00,1.53672,1.53678,1.5366,1.5366,247199999.0
2005-06-13 14:58:00,1.53656,1.53678,1.53656,1.5367,179700002.0
2005-06-13 14:59:00,1.53665,1.53683,1.53657,1.53666,269600001.0
2005-06-13 15:00:00,1.53685,1.53687,1.53674,1.53684,304099999.0
2005-06-13 15:01:00,1.53674,1.53682,1.53656,1.5368,485000000.0
2005-06-13 15:02:00,1.53687,1.53693,1.53673,1.53673,157800000.0
2005-06-13 15:03:00,1.53682,1.53688,1.53669,1.53669,276400000.0
2005-06-13 15:04:00,1.5368,1.5368,1.53662,1.5367,222600003.0
2005-06-13 15:05:00,1.53669,1.53682,1.53652,1.53676,245400000.0
2005-06-13 15:06:00,1.53664,1.53696,1.53664,1.53691,261700002.0
2005-06-13 15:07:00,1.5368,1.53687,1.53665,1.53674,400900003.0
2005-06-13 15:08:00,1.53668,1.53691,1.53659,1.53691,250900004.0
2005-06-13 15:09:00,1.53673,1.53686,1.53667,1.53679,61500000.0
2005-06-13 15:10:00,1.53678,1.53689,1.53663,1.53683,229700001.0
2005-06-13 15:11:00,1.53688,1.53694,1.53679,1.53688,204300004.0
2005-06-13 15:12:00,1.53695,1.53695,1.5368,1.5368,109599998.0
2005-06-13 15:13:00,1.53683,1.53698,1.5368,1.53692,252600001.0
2005-06-13 15:14:00,1.53677,1.53688,1.53671,1.53677,280400004.0
2005-06-13 15:15:00,1.53683,1.53691,1.5367,1.5367,549399999.0
2005-06-13 15:16:00,1.5369,1.53695,1.5369,1.53695,20000000.0
2005-06-13 15:17:00,1.53687,1.53702,1.5368,1.53702,200800000.0
2005-06-13 15:18:00,1.5369,1.53709,1.53683,1.53706,345400003.0
2005-06-13 15:19:00,1.53703,1.53714,1.53687,1.53701,262800003.0
2005-06-13 15:20:00,1.537,1.53723,1.537,1.5371,391099998.0
2005-06-13 15:21:00,1.53695,1.53721,1.53695,1.53713,258700000.0
2005-06-13 15:22:00,1.53707,1.53719,1.53696,1.53712,392300006.0
2005-06-13 15:23:00,1.53711,1.53718,1.53688,1.53688,247900000.0
2005-06-13 15:24:00,1.53712,1.53726,1.53701,1.53714,365700001.0
2005-06-13 15:25:00,1.53715,1.53724,1.53701,1.53724,258899997.0
2005-06-13 15:26:00,1.5373,1.5373,1.5372,1.5372,89400000.0
2005-06-13 15:27:00,1.53732,1.53741,1.53724,1.53736,230200004.0
2005-06-13 15:28:00,1.53732,1.53732,1.53718,1.5372,265100006.0
2005-06-13 15:29:00,1.53732,1.53732,1.53702,1.53702,356000006.0
2005-06-13 15:30:00,1.53714,1.53719,1.53695,1.53703,271000001.0
2005-06-13 15:31:00,1.53699,1.53718,1.53692,1.53705,366099997.0
2005-06-13 15:32:00,1.53684,1.53699,1.53681,1.53699,57500000.0
2005-06-13 15:33:00,1.53692,1.53692,1.53666,1.53684,351300000.0
2005-06-13 15:34:00,1.53697,1.53701,1.5367,1.5367,91599998.0
2005-06-13 15:35:00,1.53703,1.53703,1.53681,1.53681,403600003.0
2005-06-13 15:36:00,1.53687,1.53699,1.53674,1.53697,350700001.0
2005-06-13 15:37:00,1.53676,1.53691,1.53671,1.53683,276099996.0
2005-06-13 15:38:00,1.53692,1.53705,1.53679,1.53679,331600000.0
2005-06-13 15:39:00,1.53683,1.53697,1.53676,1.53697,180599999.0
2005-06-13 15:40:00,1.53677,1.53695,1.53677,1.53695,134899999.0
2005-06-13 15:41:00,1.53666,1.53682,1.53666,1.53682,66199999.0
2005-06-13 15:42:00,1.53682,1.53682,1.53663,1.53679,279700000.0
2005-06-13 15:43:00,1.5367,1.53687,1.53668,1.53675,194999997.0
2005-06-13 15:44:00,1.53682,1.5369,1.53674,1.53687,91700000.0
2005-06-13 15:45:00,1.53664,1.53677,1.53655,1.5367,449999994.0
2005-06-13 15:46:00,1.53655,1.5368,1.53655,1.53677,288499999.0
2005-06-13 15:47:00,1.53627,1.53671,1.5362,1.53671,224500001.0
2005-06-13 15:48:00,1.53682,1.53693,1.53667,1.53678,296100003.0
2005-06-13 15:49:00,1.53683,1.53695,1.53668,1.53686,235700001.0
2005-06-13 15:50:00,1.53681,1.53698,1.53673,1.53698,398200000.0
2005-06-13 15:51:00,1.53698,1.537,1.53681,1.53681,299599999.0
2005-06-13 15:52:00,1.53696,1.53708,1.5369,1.53698,270600007.0
2005-06-13 15:53:00,1.5369,1.53699,1.53677,1.53692,183100002.0
2005-06-13 15:54:00,1.537,1.537,1.53678,1.53691,205799998.0
2005-06-13 15:55:00,1.53676,1.537,1.53673,1.53691,219700003.0
2005-06-13 15:56:00,1.53699,1.53704,1.53682,1.53697,404599998.0
2005-06-13 15:57:00,1.53683,1.53699,1.53683,1.53698,325900003.0
2005-06-13 15:58:00,1.53682,1.537,1.5368,1.53693,187099998.0
2005-06-13 15:59:00,1.53684,1.53705,1.53683,1.53694,245399999.0
2005-06-13 16:00:00,1.5371,1.5371,1.53685,1.53696,217899999.0
2005-06-13 16:01:00,1.53692,1.53708,1.53677,1.53681,274499999.0
2005-06-13 16:02:00,1.53689,1.53701,1.53671,1.53688,193299998.0
2005-06-13 16:03:00,1.53698,1.53714,1.53677,1.53707,328099999.0
2005-06-13 16:04:00,1.5369,1.53698,1.53687,1.53687,170900001.0
2005-06-13 16:05:00,1.53697,1.53702,1.53681,1.53685,319199998.0
2005-06-13 16:06:00,1.53672,1.53708,1.53672,1.53698,458100006.0
2005-06-13 16:07:00,1.5368,1.53695,1.53663,1.5369,361000001.0
2005-06-13 16:08:00,1.53688,1.53707,1.53675,1.53695,430000002.0
2005-06-13 16:09:00,1.53693,1.53701,1.53687,1.53694,48200000.0
2005-06-13 16:10:00,1.53698,1.53709,1.53687,1.53705,237799999.0
2005-06-13 16:11:00,1.53712,1.53712,1.53689,1.5369,198999999.0
2005-06-13 16:12:00,1.53692,1.53714,1.53692,1.53701,239799997.0
2005-06-13 16:13:00,1.537,1.53717,1.53683,1.53693,241300003.0
2005-06-13 16:14:00,1.53697,1.53712,1.53674,1.53704,387200006.0
2005-06-13 16:15:00,1.53674,1.53716,1.53674,1.53711,248200002.0
2005-06-13 16:16:00,1.53708,1.53713,1.5369,1.53698,488800001.0
2005-06-13 16:17:00,1.537,1.5371,1.5369,1.53698,344500002.0
2005-06-13 16:18:00,1.53702,1.53722,1.53696,1.53722,165599998.0
2005-06-13 16:19:00,1.53709,1.5372,1.53704,1.53718,368200005.0
2005-06-13 16:20:00,1.53727,1.53738,1.53724,1.53725,177300000.0
2005-06-13 16:21:00,1.53726,1.53726,1.53707,1.53715,187000001.0
2005-06-13 16:22:00,1.53718,1.5372,1.53706,1.5371,109500001.0
2005-06-13 16:23:00,1.53725,1.53725,1.53708,1.53708,87800000.0
2005-06-13 16:24:00,1.53719,1.5374,1.53707,1.53707,350400003.0
2005-06-13 16:25:00,1.53709,1.53722,1.53708,1.53722,93800000.0
2005-06-13 16:26:00,1.53727,1.53747,1.53715,1.53741,337899999.0
2005-06-13 16:27:00,1.53739,1.5376,1.53729,1.5374,295200002.0
2005-06-13 16:28:00,1.53726,1.53743,1.53723,1.53732,208199998.0
2005-06-13 16:29:00,1.53755,1.53771,1.53749,1.53765,184899999.0
2005-06-13 16:30:00,1.53748,1.53778,1.53735,1.53776,255700003.0
2005-06-13 16:31:00,1.53763,1.53781,1.53753,1.53775,261800001.0
2005-06-13 16:32:00,1.53773,1.53773,1.53761,1.53761,55900000.0
2005-06-13 16:33:00,1.53753,1.53768,1.53742,1.53754,326600004.0
2005-06-13 16:34:00,1.5376,1.53785,1.53757,1.53775,292900001.0
2005-06-13 16:35:00,1.53771,1.53787,1.5377,1.53772,315800001.0
2005-06-13 16:36:00,1.53786,1.53795,1.53772,1.53781,385100002.0
2005-06-13 16:37:00,1.53788,1.53797,1.53777,1.53788,271100007.0
2005-06-13 16:38:00,1.53775,1.53794,1.53761,1.53794,427000000.0
2005-06-13 16:39:00,1.53781,1.53799,1.53777,1.53792,314100003.0
2005-06-13 16:40:00,1.5378,1.53795,1.5378,1.53782,204600000.0
2005-06-13 16:41:00,1.5378,1.53797,1.53774,1.53789,314000005.0
2005-06-13 16:42:00,1.53769,1.53801,1.53769,1.53788,326100001.0
2005-06-13 16:43:00,1.53778,1.53798,1.53758,1.53789,372300002.0
2005-06-13 16:44:00,1.53761,1.53777,1.53755,1.53762,367700002.0
2005-06-13 16:45:00,1.53759,1.53778,1.53747,1.53764,529100005.0
2005-06-13 16:46:00,1.53777,1.5378,1.53753,1.53764,297399995.0
2005-06-13 16:47:00,1.53758,1.53765,1.53742,1.53757,278900007.0
2005-06-13 16:48:00,1.53741,1.53767,1.53737,1.53754,338500003.0
2005-06-13 16:49:00,1.5376,1.5376,1.53739,1.53747,365799998.0
2005-06-13 16:50:00,1.53755,1.53761,1.53747,1.53754,121499999.0
2005-06-13 16:51:00,1.53749,1.53756,1.53715,1.53715,382600003.0
2005-06-13 16:52:00,1.53744,1.53759,1.53738,1.53752,238300004.0
2005-06-13 16:53:00,1.53749,1.53761,1.53741,1.53743,160600000.0
2005-06-13 16:54:00,1.5374,1.53775,1.5374,1.5376,375900004.0
2005-06-13 16:55:00,1.53763,1.53763,1.53736,1.53749,295399999.0
2005-06-13 16:56:00,1.53751,1.53763,1.53742,1.53756,230400001.0
2005-06-13 16:57:00,1.53763,1.53772,1.5375,1.53765,250800002.0
2005-06-13 16:58:00,1.53732,1.53761,1.53732,1.53748,242799999.0
2005-06-13 16:59:00,1.5373,1.53769,1.5373,1.53755,252300000.0
2005-06-13 17:00:00,1.5376,1.53764,1.53733,1.53756,299000001.0
2005-06-13 17:01:00,1.53768,1.5377,1.53751,1.53763,294599996.0
2005-06-13 17:02:00,1.53759,1.5376,1.53747,1.53749,319500000.0
2005-06-13 17:03:00,1.53769,1.53779,1.53756,1.53756,482000002.0
2005-06-13 17:04:00,1.5377,1.53775,1.5374,1.5374,391000005.0
2005-06-13 17:05:00,1.53769,1.53773,1.53752,1.53759,344200000.0
2005-06-13 17:06:00,1.53768,1.5379,1.53756,1.5378,223900002.0
2005-06-13 17:07:00,1.53788,1.538,1.53783,1.53791,209200001.0
2005-06-13 17:08:00,1.53791,1.53802,1.53772,1.53792,362999995.0
2005-06-13 17:09:00,1.53798,1.53798,1.53781,1.53788,199700001.0
2005-06-13 17:10:00,1.53784,1.53808,1.53781,1.53795,188700002.0
2005-06-13 17:11:00,1.53805,1.53805,1.53783,1.53783,81100002.0
2005-06-13 17:12:00,1.53783,1.538,1.53783,1.53797,294900000.0
2005-06-13 17:13:00,1.5378,1.53794,1.53765,1.53774,408900005.0
2005-06-13 17:14:00,1.53779,1.53793,1.53775,1.53793,171800001.0
2005-06-13 17:15:00,1.53779,1.53798,1.53767,1.53771,309400005.0
2005-06-13 17:16:00,1.53778,1.53799,1.53766,1.53786,335099999.0
2005-06-13 17:17:00,1.53801,1.53822,1.53789,1.53813,160599999.0
2005-06-13 17:18:00,1.53818,1.53826,1.53803,1.53826,340200004.0
2005-06-13 17:19:00,1.53825,1.53837,1.5381,1.53817,362000001.0
2005-06-13 17:20:00,1.53817,1.53817,1.53788,1.5379,357000001.0
2005-06-13 17:21:00,1.53807,1.53813,1.53804,1.53807,75899998.0
2005-06-13 17:22:00,1.53809,1.53809,1.53791,1.53794,131300001.0
2005-06-13 17:23:00,1.53796,1.53811,1.53789,1.53797,301500003.0
2005-06-13 17:24:00,1.53805,1.53805,1.5378,1.5378,305400001.0
2005-06-13 17:25:00,1.53802,1.53815,1.53795,1.53808,268400002.0
2005-06-13 17:26:00,1.53805,1.53814,1.53791,1.53791,159600000.0
2005-06-13 17:27:00,1.538,1.53808,1.53791,1.53798,155700000.0
2005-06-13 17:28:00,1.53803,1.53811,1.53787,1.53803,268800003.0
2005-06-13 17:29:00,1.53799,1.53816,1.53799,1.53816,98199996.0
2005-06-13 17:30:00,1.53787,1.53813,1.53787,1.53813,263600004.0
2005-06-13 17:31:00,1.53801,1.53815,1.53796,1.5381,370799998.0
2005-06-13 17:32:00,1.53786,1.53822,1.53786,1.53822,197699999.0
2005-06-13 17:33:00,1.5381,1.5382,1.53796,1.538,367300003.0
2005-06-13 17:34:00,1.53804,1.53804,1.53778,1.53795,308500001.0
2005-06-13 17:35:00,1.53792,1.53799,1.53765,1.53772,134199999.0
2005-06-13 17:36:00,1.53749,1.53784,1.53749,1.53772,207500000.0
2005-06-13 17:37:00,1.53773,1.53786,1.53759,1.53773,301800001.0
2005-06-13 17:38:00,1.53768,1.53787,1.53768,1.53774,374700005.0
2005-06-13 17:39:00,1.53773,1.53783,1.53767,1.53776,183200000.0
2005-06-13 17:40:00,1.53772,1.53788,1.53757,1.53773,307000001.0
2005-06-13 17:41:00,1.53764,1.53772,1.53748,1.53758,407500000.0
2005-06-13 17:42:00,1.53757,1.53765,1.53745,1.53751,188300003.0
2005-06-13 17:43:00,1.53754,1.53768,1.53739,1.53745,287199998.0
2005-06-13 17:44:00,1.53731,1.5377,1.53731,1.53757,377200001.0
2005-06-13 17:45:00,1.53739,1.53761,1.53739,1.53759,315499999.0
2005-06-13 17:46:00,1.53751,1.53765,1.53751,1.53765,39600000.0
2005-06-13 17:47:00,1.53756,1.53778,1.53756,1.53763,300999996.0
2005-06-13 17:48:00,1.53758,1.53775,1.53747,1.53767,240399997.0
2005-06-13 17:49:00,1.53769,1.53779,1.5375,1.53766,479200004.0
2005-06-13 17:50:00,1.53766,1.53783,1.53759,1.53783,167200002.0
2005-06-13 17:51:00,1.53778,1.53783,1.53763,1.53775,189500000.0
2005-06-13 17:52:00,1.5378,1.53781,1.5375,1.53772,188200003.0
2005-06-13 17:53:00,1.53772,1.53788,1.53766,1.53771,228200000.0
2005-06-13 17:54:00,1.5379,1.53795,1.53772,1.53775,227399996.0
2005-06-13 17:55:00,1.53773,1.53792,1.53773,1.53776,155199998.0
2005-06-13 17:56:00,1.53765,1.53789,1.53754,1.53769,329900001.0
2005-06-13 17:57:00,1.53763,1.53779,1.53756,1.53756,234800002.0
2005-06-13 17:58:00,1.53725,1.53758,1.53725,1.53758,183599997.0
2005-06-13 17:59:00,1.5375,1.5377,1.53734,1.53755,294299997.0
2005-06-13 18:00:00,1.53762,1.53776,1.5375,1.53759,234800000.0
2005-06-13 18:01:00,1.5377,1.5379,1.5377,1.5379,1760800003.0
2005-06-13 18:02:00,1.5379,1.5379,1.5379,1.5379,1760800003.0
2005-06-13 18:03:00,1.5379,1.5379,1.5379,1.5379,1760800003.0
2005-06-13 18:05:00,1.5379,1.5379,1.5379,1.5379,1760800003.0
2005-06-13 18:06:00,1.5379,1.5379,1.5379,1.5379,1760800003.0
2005-06-13 18:07:00,1.5379,1.5379,1.5377,1.5377,1760800003.0
2005-06-13 18:08:00,1.5377,1.5377,1.5377,1.5377,1760800003.0
2005-06-13 18:09:00,1.53744,1.53775,1.53744,1.53757,1760800003.0
2005-06-13 18:10:00,1.53767,1.53777,1.5375,1.5376,2095200010.0
2005-06-13 18:11:00,1.5375,1.5377,1.53742,1.5376,1526599999.0
2005-06-13 18:12:00,1.53759,1.53765,1.53748,1.5376,1866100000.0
2005-06-13 18:13:00,1.53762,1.53781,1.53745,1.53758,1420499999.0
2005-06-13 18:14:00,1.5379,1.5379,1.5377,1.5377,905999998.0
2005-06-13 18:15:00,1.53777,1.53777,1.53753,1.53769,905999998.0
2005-06-13 18:16:00,1.5377,1.5379,1.5377,1.5377,1748899998.0
2005-06-13 18:17:00,1.5378,1.53797,1.53766,1.53773,1748899998.0
2005-06-13 18:18:00,1.53778,1.53799,1.53761,1.53782,932700002.0
2005-06-13 18:19:00,1.53783,1.53786,1.53754,1.53773,1979300008.0
2005-06-13 18:20:00,1.5379,1.5379,1.5377,1.5377,829600001.0
2005-06-13 18:21:00,1.53783,1.53798,1.53776,1.53787,829600001.0
2005-06-13 18:22:00,1.53776,1.5379,1.53774,1.5379,744200003.0
2005-06-13 18:27:00,1.53795,1.53795,1.53752,1.53762,1157400010.0
2005-06-13 18:28:00,1.53775,1.53781,1.53756,1.5377,1920500006.0
2005-06-13 18:29:00,1.53781,1.5379,1.53766,1.5377,1503100004.0
2005-06-13 18:30:00,1.53774,1.53798,1.53774,1.53782,1155799999.0
2005-06-13 18:31:00,1.5377,1.53791,1.53766,1.53791,1017900005.0
2005-06-13 18:32:00,1.53792,1.53792,1.53762,1.53762,1404400003.0
2005-06-13 18:33:00,1.53783,1.5381,1.53776,1.53805,2064000002.0
2005-06-13 18:35:00,1.53793,1.53795,1.53779,1.53788,1776100015.0
2005-06-13 18:36:00,1.53795,1.53795,1.53772,1.5379,1201700001.0
2005-06-13 18:37:00,1.53787,1.53795,1.53764,1.53787,2054100000.0
2005-06-13 18:38:00,1.5379,1.53792,1.5377,1.5377,1502500006.0
2005-06-13 18:39:00,1.5379,1.538,1.53779,1.5379,1691500005.0
2005-06-13 18:41:00,1.53776,1.53816,1.53776,1.53808,1019399999.0
2005-06-13 18:42:00,1.53812,1.53827,1.5379,1.53819,1021700007.0
2005-06-13 18:43:00,1.53823,1.53823,1.53803,1.53807,315700001.0
2005-06-13 18:44:00,1.53814,1.53818,1.53773,1.53797,933500000.0
2005-06-13 18:45:00,1.53786,1.53796,1.53769,1.5378,603199997.0
2005-06-13 18:46:00,1.53794,1.53816,1.53779,1.53794,298100005.0
2005-06-13 18:47:00,1.53782,1.53798,1.53775,1.53798,171499999.0
2005-06-13 18:48:00,1.53812,1.5382,1.53797,1.53807,1309399999.0
2005-06-13 18:49:00,1.53828,1.5383,1.53809,1.53818,470000001.0
2005-06-13 18:50:00,1.53819,1.53819,1.53798,1.53802,739099997.0
2005-06-13 18:51:00,1.53806,1.53823,1.53793,1.53806,1412900010.0
2005-06-13 18:52:00,1.538,1.53824,1.538,1.53822,1432400002.0
2005-06-13 18:53:00,1.53812,1.53825,1.53801,1.53817,1066100002.0
2005-06-13 18:54:00,1.53799,1.53817,1.53798,1.53812,815700008.0
2005-06-13 18:55:00,1.5382,1.53835,1.53807,1.53818,1653299996.0
2005-06-13 18:56:00,1.5383,1.53843,1.5382,1.53843,1081200000.0
2005-06-13 18:57:00,1.53845,1.53845,1.53826,1.53832,702399998.0
2005-06-13 18:58:00,1.53839,1.53851,1.53824,1.53836,1193200001.0
2005-06-13 18:59:00,1.53819,1.53838,1.53817,1.5382,1657700009.0
2005-06-13 19:00:00,1.53828,1.53834,1.53812,1.5383,531500000.0
2005-06-13 19:01:00,1.53829,1.53835,1.53815,1.53832,412400000.0
2005-06-13 19:02:00,1.53811,1.53835,1.53807,1.5383,771500001.0
2005-06-13 19:03:00,1.5382,1.5383,1.5382,1.5383,695399997.0
2005-06-13 19:04:00,1.53824,1.53837,1.53823,1.53832,348899999.0
2005-06-13 19:05:00,1.53824,1.53837,1.53792,1.53803,726500001.0
2005-06-13 19:06:00,1.5383,1.5383,1.5379,1.5381,825000005.0
2005-06-13 19:07:00,1.538,1.53823,1.5379,1.53805,825000005.0
2005-06-13 19:08:00,1.53823,1.53841,1.53823,1.53838,1576700002.0
2005-06-13 19:09:00,1.53839,1.53847,1.53822,1.53826,1327700002.0
2005-06-13 19:10:00,1.5383,1.53846,1.53817,1.53836,1048899996.0
2005-06-13 19:11:00,1.53844,1.5386,1.53826,1.53842,1566700008.0
2005-06-13 19:12:00,1.53846,1.53857,1.53833,1.53836,847600001.0
2005-06-13 19:13:00,1.53832,1.53851,1.53831,1.53848,553499999.0
2005-06-13 19:14:00,1.53833,1.53852,1.53833,1.53847,277599998.0
2005-06-13 19:15:00,1.53845,1.53863,1.53843,1.53863,1426400006.0
2005-06-13 19:16:00,1.53857,1.53872,1.53853,1.53855,453500000.0
2005-06-13 19:17:00,1.53871,1.53871,1.53833,1.53833,872099994.0
2005-06-13 19:18:00,1.53845,1.53861,1.53831,1.53841,728200002.0
2005-06-13 19:19:00,1.53842,1.53863,1.53834,1.5385,983100002.0
2005-06-13 19:20:00,1.53853,1.53871,1.53842,1.53861,1007499994.0
2005-06-13 19:21:00,1.53843,1.53857,1.53835,1.53842,1125099998.0
2005-06-13 19:22:00,1.53832,1.53848,1.53832,1.53841,244600002.0
2005-06-13 19:23:00,1.5383,1.53847,1.53823,1.53837,812400002.0
2005-06-13 19:24:00,1.53824,1.53845,1.53823,1.53845,561699999.0
2005-06-13 19:25:00,1.53827,1.5384,1.53818,1.53835,1083300010.0
2005-06-13 19:26:00,1.53839,1.5385,1.53829,1.53835,1280699995.0
2005-06-13 19:27:00,1.53832,1.53851,1.5383,1.53847,1467800001.0
2005-06-13 19:28:00,1.53837,1.53855,1.53833,1.53846,563000004.0
2005-06-13 19:29:00,1.53833,1.53859,1.53826,1.53842,724899997.0
2005-06-13 19:30:00,1.5387,1.5387,1.5385,1.5387,1394500001.0
2005-06-13 19:31:00,1.53853,1.53862,1.53834,1.53855,1394500001.0
2005-06-13 19:32:00,1.53842,1.53875,1.53829,1.53855,595300006.0
2005-06-13 19:33:00,1.53868,1.53877,1.53854,1.53854,613600000.0
2005-06-13 19:34:00,1.53871,1.53884,1.5385,1.53861,1539300002.0
2005-06-13 19:35:00,1.53863,1.53884,1.53855,1.53878,998899992.0
2005-06-13 19:36:00,1.53867,1.53875,1.53842,1.53862,685100001.0
2005-06-13 19:37:00,1.53854,1.53872,1.53854,1.53867,493599999.0
2005-06-13 19:38:00,1.53844,1.53864,1.53844,1.5386,788999994.0
2005-06-13 19:39:00,1.53859,1.5387,1.53839,1.53854,1173800009.0
2005-06-13 19:40:00,1.53849,1.5386,1.53844,1.53858,422600005.0
2005-06-13 19:41:00,1.53861,1.53867,1.53851,1.53852,488999998.0
2005-06-13 19:42:00,1.53862,1.53862,1.5384,1.5386,745000005.0
2005-06-13 19:43:00,1.53869,1.53876,1.53854,1.53854,327399998.0
2005-06-13 19:44:00,1.53868,1.53871,1.53854,1.53854,997699999.0
2005-06-13 19:45:00,1.5386,1.53865,1.53842,1.53857,322200005.0
2005-06-13 19:46:00,1.53857,1.53865,1.53842,1.53845,819100000.0
2005-06-13 19:47:00,1.53838,1.53861,1.53838,1.53861,237600002.0
2005-06-13 19:48:00,1.53857,1.53873,1.53856,1.53873,576099995.0
2005-06-13 19:49:00,1.53867,1.53878,1.53855,1.53875,1339800015.0
2005-06-13 19:50:00,1.53851,1.53873,1.53851,1.53873,236900000.0
2005-06-13 19:51:00,1.53872,1.53875,1.53864,1.5387,551500000.0
2005-06-13 19:52:00,1.53868,1.5389,1.53859,1.5389,320699999.0
2005-06-13 19:53:00,1.53883,1.53892,1.53862,1.53877,607400007.0
2005-06-13 19:54:00,1.53875,1.53875,1.53854,1.53854,498399999.0
2005-06-13 19:55:00,1.5386,1.53865,1.53845,1.53845,739099996.0
2005-06-13 19:56:00,1.53851,1.53865,1.5384,1.5386,1290000002.0
2005-06-13 19:57:00,1.5386,1.5386,1.5384,1.5384,1240099994.0
2005-06-13 19:58:00,1.53843,1.53877,1.53843,1.53865,1409200005.0
2005-06-13 19:59:00,1.53862,1.53883,1.53862,1.53863,1264300002.0
2005-06-13 20:00:00,1.53885,1.53892,1.53865,1.53877,584600002.0
2005-06-13 20:01:00,1.53888,1.53892,1.53863,1.53876,543999996.0
2005-06-13 20:02:00,1.53882,1.53884,1.53859,1.53875,364000001.0
2005-06-13 20:03:00,1.53865,1.53878,1.53865,1.53877,197800003.0
2005-06-13 20:04:00,1.53864,1.53882,1.53858,1.53882,364400001.0
2005-06-13 20:05:00,1.5388,1.5388,1.53851,1.53855,315800000.0
2005-06-13 20:06:00,1.5386,1.53865,1.5386,1.53865,300599998.0
2005-06-13 20:07:00,1.53862,1.53862,1.53843,1.53843,160300002.0
2005-06-13 20:08:00,1.53855,1.53863,1.5384,1.5385,1302900000.0
2005-06-13 20:09:00,1.53842,1.53863,1.5384,1.53853,314000003.0
2005-06-13 20:10:00,1.53853,1.53857,1.53843,1.53844,335400001.0
2005-06-13 20:11:00,1.53856,1.53856,1.53834,1.53834,930200001.0
2005-06-13 20:12:00,1.53821,1.53841,1.53821,1.53838,281899997.0
2005-06-13 20:13:00,1.53836,1.53851,1.53825,1.53827,1801999998.0
2005-06-13 20:14:00,1.53839,1.53842,1.53818,1.53827,525800002.0
2005-06-13 20:15:00,1.53829,1.53848,1.53826,1.53845,1324899996.0
2005-06-13 20:16:00,1.53845,1.53851,1.53833,1.53834,2017400005.0
2005-06-13 20:17:00,1.53847,1.53856,1.53834,1.5385,451400004.0
2005-06-13 20:18:00,1.53852,1.53852,1.53832,1.53837,347499999.0
2005-06-13 20:19:00,1.5387,1.5387,1.5385,1.5387,486900000.0
2005-06-13 20:20:00,1.5387,1.5389,1.5387,1.5387,486900000.0
2005-06-13 20:21:00,1.53854,1.53877,1.53854,1.53875,486900000.0
2005-06-13 20:22:00,1.5385,1.53873,1.5385,1.53873,596799994.0
2005-06-13 20:23:00,1.53848,1.5387,1.53844,1.53861,1119199999.0
2005-06-13 20:24:00,1.53855,1.53863,1.53837,1.5385,444000005.0
2005-06-13 20:25:00,1.53835,1.53847,1.53823,1.53832,874200014.0
2005-06-13 20:26:00,1.53839,1.53859,1.53839,1.53853,369299997.0
2005-06-13 20:27:00,1.53848,1.5386,1.53843,1.5385,493700001.0
2005-06-13 20:28:00,1.5387,1.5387,1.5387,1.5387,1709500003.0
2005-06-13 20:29:00,1.53862,1.53862,1.53823,1.53823,1709500003.0
2005-06-13 20:30:00,1.5385,1.5387,1.5383,1.5387,435600003.0
2005-06-13 20:31:00,1.5385,1.5387,1.5385,1.5387,435600003.0
2005-06-13 20:32:00,1.5385,1.5387,1.5385,1.5385,435600003.0
2005-06-13 20:33:00,1.53863,1.53876,1.53847,1.53847,435600003.0
2005-06-13 20:34:00,1.53851,1.53881,1.53851,1.53881,329700003.0
2005-06-13 20:35:00,1.53865,1.53883,1.53857,1.5388,520800002.0
2005-06-13 20:36:00,1.53875,1.53892,1.53855,1.53884,735699998.0
2005-06-13 20:37:00,1.53885,1.53893,1.53868,1.53883,955999995.0
2005-06-13 20:38:00,1.53866,1.53884,1.53853,1.5388,1638500004.0
2005-06-13 20:39:00,1.5388,1.53881,1.53854,1.53859,1172000007.0
2005-06-13 20:40:00,1.53877,1.53888,1.53867,1.53883,1186600008.0
2005-06-13 20:41:00,1.53887,1.53887,1.53848,1.53861,328199999.0
2005-06-13 20:42:00,1.53885,1.5389,1.53861,1.53861,195500001.0
2005-06-13 20:43:00,1.53886,1.53894,1.53864,1.53864,754800006.0
2005-06-13 20:44:00,1.5387,1.53875,1.53845,1.53845,1318300009.0
2005-06-13 20:45:00,1.53851,1.53887,1.53834,1.53867,961799995.0
2005-06-13 20:46:00,1.53881,1.53889,1.53856,1.53884,250400002.0
2005-06-13 20:47:00,1.53871,1.53888,1.53867,1.53875,559599994.0
2005-06-13 20:48:00,1.53876,1.539,1.53863,1.53879,1530300000.0
2005-06-13 20:49:00,1.53886,1.53903,1.53873,1.53888,1116400005.0
2005-06-13 20:50:00,1.53899,1.53911,1.53885,1.539,2065499997.0
2005-06-13 20:51:00,1.53893,1.53901,1.53882,1.53898,308500000.0
2005-06-13 20:52:00,1.53893,1.539,1.53865,1.53898,1576500005.0
2005-06-13 20:53:00,1.53884,1.53914,1.53854,1.53897,1507100000.0
2005-06-13 20:54:00,1.53883,1.53905,1.53874,1.53882,711299992.0
2005-06-13 20:55:00,1.53874,1.53888,1.53874,1.53888,736500002.0
2005-06-13 20:56:00,1.5391,1.5393,1.5391,1.5391,1562900001.0
2005-06-13 20:57:00,1.5391,1.5391,1.5391,1.5391,1562900001.0
2005-06-13 20:59:00,1.5391,1.5393,1.5391,1.5391,1562900001.0
2005-06-13 21:00:00,1.5391,1.5393,1.5391,1.5391,1562900001.0
2005-06-13 21:01:00,1.5393,1.5393,1.5391,1.5391,1562900001.0
2005-06-13 21:02:00,1.53833,1.53903,1.5383,1.53868,1562900001.0
2005-06-13 21:03:00,1.5391,1.53917,1.53896,1.539,1313400005.0
2005-06-13 21:04:00,1.53898,1.5391,1.5389,1.53905,178800000.0
2005-06-13 21:05:00,1.53862,1.53905,1.53842,1.53871,761899996.0
2005-06-13 21:06:00,1.53881,1.53922,1.53881,1.53914,566999994.0
2005-06-13 21:07:00,1.53918,1.53918,1.53894,1.53894,460100001.0
2005-06-13 21:08:00,1.539,1.53921,1.53895,1.53921,372700001.0
2005-06-13 21:09:00,1.53905,1.53921,1.53894,1.53907,526000001.0
2005-06-13 21:10:00,1.53915,1.53915,1.53901,1.5391,1011100011.0
2005-06-13 21:11:00,1.53908,1.53915,1.53899,1.53915,708700001.0
2005-06-13 21:12:00,1.53913,1.53932,1.53907,1.53925,304300002.0
2005-06-13 21:13:00,1.53911,1.53933,1.53911,1.53925,979499996.0
2005-06-13 21:14:00,1.53934,1.53944,1.53918,1.53937,578799993.0
2005-06-13 21:15:00,1.53945,1.53945,1.53919,1.5392,672200004.0
2005-06-13 21:16:00,1.53928,1.53946,1.53912,1.53924,606300000.0
2005-06-13 21:17:00,1.53928,1.5393,1.53908,1.53924,1582600014.0
2005-06-13 21:18:00,1.53916,1.5393,1.53897,1.53912,561700004.0
2005-06-13 21:19:00,1.53913,1.53926,1.539,1.53922,595399997.0
2005-06-13 21:20:00,1.5393,1.5394,1.5391,1.5391,1672299995.0
2005-06-13 21:21:00,1.5389,1.5391,1.5387,1.5389,1672299995.0
2005-06-13 21:22:00,1.53865,1.53885,1.53863,1.53875,1672299995.0
2005-06-13 21:23:00,1.53869,1.53891,1.53865,1.53868,1165699991.0
2005-06-13 21:24:00,1.53887,1.53892,1.53868,1.53868,472099999.0
2005-06-13 21:25:00,1.53867,1.53871,1.53828,1.53842,1498300005.0
2005-06-13 21:26:00,1.53858,1.5386,1.53845,1.5385,607499997.0
2005-06-13 21:27:00,1.53857,1.53864,1.53847,1.53857,488000000.0
2005-06-13 21:28:00,1.53853,1.53863,1.53843,1.53844,701400005.0
2005-06-13 21:29:00,1.53845,1.53869,1.53845,1.53859,360499999.0
2005-06-13 21:30:00,1.53844,1.53857,1.5384,1.53855,433000001.0
2005-06-13 21:31:00,1.53839,1.53855,1.53835,1.5384,774900003.0
2005-06-13 21:32:00,1.5385,1.53867,1.53837,1.53855,1928000009.0
2005-06-13 21:33:00,1.53851,1.53865,1.53851,1.53851,314100000.0
2005-06-13 21:34:00,1.5386,1.53865,1.53849,1.5385,1361000001.0
2005-06-13 21:35:00,1.53858,1.53863,1.53842,1.53842,766999997.0
2005-06-13 21:36:00,1.53836,1.53862,1.53836,1.53842,313800001.0
2005-06-13 21:37:00,1.5382,1.53836,1.53807,1.53817,419700003.0
2005-06-13 21:38:00,1.53848,1.53855,1.53831,1.53855,438199997.0
2005-06-13 21:39:00,1.53853,1.53853,1.5383,1.53853,272499998.0
2005-06-13 21:40:00,1.53851,1.53861,1.53836,1.53836,591600002.0
2005-06-13 21:41:00,1.53833,1.53859,1.53833,1.5385,846400003.0
2005-06-13 21:42:00,1.53841,1.53855,1.53835,1.53848,531700003.0
2005-06-13 21:43:00,1.53845,1.53871,1.53845,1.53866,1094599999.0
2005-06-13 21:44:00,1.53857,1.53863,1.53839,1.53857,1533500001.0
2005-06-13 21:45:00,1.53857,1.53865,1.53845,1.5385,804300002.0
2005-06-13 21:46:00,1.53843,1.53865,1.5384,1.5385,1311699995.0
2005-06-13 21:47:00,1.5384,1.53858,1.53835,1.5385,1145399995.0
2005-06-13 21:48:00,1.53848,1.53858,1.53837,1.53848,610499997.0
2005-06-13 21:49:00,1.53852,1.53865,1.53837,1.5385,958799997.0
2005-06-13 21:50:00,1.53839,1.5385,1.53832,1.5385,107399998.0
2005-06-13 21:51:00,1.53824,1.5385,1.53805,1.5384,568300004.0
2005-06-13 21:52:00,1.5385,1.53858,1.53832,1.53845,1599100001.0
2005-06-13 21:53:00,1.53841,1.53855,1.53837,1.53852,453099998.0
2005-06-13 21:54:00,1.53857,1.53861,1.53842,1.53851,325599999.0
2005-06-13 21:55:00,1.53852,1.53858,1.53837,1.53845,556200007.0
2005-06-13 21:56:00,1.53827,1.53846,1.53802,1.5382,531600001.0
2005-06-13 21:57:00,1.53859,1.53863,1.53846,1.53853,457000000.0
2005-06-13 21:58:00,1.53852,1.53864,1.53844,1.53864,698699999.0
2005-06-13 21:59:00,1.53857,1.53865,1.53845,1.5385,1084799998.0
2005-06-13 22:00:00,1.53848,1.53865,1.53843,1.5386,610800001.0
2005-06-13 22:01:00,1.53863,1.53865,1.53851,1.53858,376400006.0
2005-06-13 22:02:00,1.53864,1.53865,1.53839,1.53839,1142099999.0
2005-06-13 22:03:00,1.53857,1.53866,1.5384,1.53866,291100001.0
2005-06-13 22:04:00,1.53865,1.53868,1.53851,1.53861,701800004.0
2005-06-13 22:05:00,1.5386,1.53865,1.53842,1.53862,429800000.0
2005-06-13 22:06:00,1.53863,1.53863,1.53837,1.53863,480300010.0
2005-06-13 22:07:00,1.53855,1.53855,1.53828,1.53828,173999998.0
2005-06-13 22:08:00,1.53842,1.53848,1.53829,1.5384,510000002.0
2005-06-13 22:09:00,1.53813,1.53838,1.53794,1.53817,420500005.0
2005-06-13 22:10:00,1.5385,1.53859,1.53838,1.53838,248200000.0
2005-06-13 22:11:00,1.5385,1.53857,1.53842,1.53852,194999998.0
2005-06-13 22:12:00,1.53858,1.53866,1.53848,1.5385,773199995.0
2005-06-13 22:13:00,1.5384,1.53858,1.53834,1.53834,303299998.0
2005-06-13 22:14:00,1.53851,1.5386,1.5384,1.53847,350500004.0
2005-06-13 22:15:00,1.53852,1.53866,1.53825,1.53829,847300007.0
2005-06-13 22:16:00,1.53837,1.53853,1.53825,1.53835,267300001.0
2005-06-13 22:17:00,1.53818,1.53846,1.538,1.53821,308699998.0
2005-06-13 22:18:00,1.53855,1.5386,1.53841,1.53841,255300001.0
2005-06-13 22:19:00,1.5384,1.5386,1.53834,1.5386,231000003.0
2005-06-13 22:20:00,1.53815,1.53838,1.53805,1.53816,369500004.0
2005-06-13 22:21:00,1.53848,1.53859,1.53842,1.53852,299699999.0
2005-06-13 22:22:00,1.53841,1.53862,1.53841,1.5386,898000000.0
2005-06-13 22:23:00,1.53865,1.53865,1.53844,1.53844,289700001.0
2005-06-13 22:24:00,1.53855,1.5386,1.53836,1.53836,372999997.0
2005-06-13 22:25:00,1.53848,1.5386,1.53829,1.5385,567800001.0
2005-06-13 22:26:00,1.53829,1.5386,1.53829,1.53855,772600004.0
2005-06-13 22:27:00,1.53842,1.5386,1.5382,1.53845,287600002.0
2005-06-13 22:28:00,1.53811,1.5385,1.538,1.53833,779399995.0
2005-06-13 22:29:00,1.5384,1.5386,1.53836,1.5386,675099994.0
2005-06-13 22:30:00,1.5384,1.53865,1.53834,1.5386,901200001.0
2005-06-13 22:31:00,1.53852,1.53852,1.53818,1.53833,246700000.0
2005-06-13 22:32:00,1.53837,1.53853,1.53833,1.53847,225199998.0
2005-06-13 22:33:00,1.53829,1.5386,1.53827,1.5386,218700000.0
2005-06-13 22:34:00,1.53856,1.53863,1.53844,1.53858,412199999.0
2005-06-13 22:35:00,1.53858,1.53865,1.5385,1.5386,253499998.0
2005-06-13 22:36:00,1.53857,1.53859,1.53841,1.53846,713599996.0
2005-06-13 22:37:00,1.53836,1.53845,1.53795,1.53795,447300002.0
2005-06-13 22:38:00,1.53837,1.53854,1.53826,1.53852,413099993.0
2005-06-13 22:39:00,1.53845,1.53852,1.53813,1.53835,636800002.0
2005-06-13 22:40:00,1.53838,1.53859,1.53826,1.53853,889500003.0
2005-06-13 22:41:00,1.53847,1.53856,1.53834,1.53846,615400002.0
2005-06-13 22:42:00,1.53854,1.53864,1.53839,1.53844,659600000.0
2005-06-13 22:43:00,1.5385,1.53863,1.53817,1.53852,1015199999.0
2005-06-13 22:44:00,1.53842,1.53854,1.5382,1.5385,318099997.0
2005-06-13 22:45:00,1.53836,1.5385,1.5382,1.5384,211500002.0
2005-06-13 22:46:00,1.53826,1.53849,1.53826,1.53843,294600005.0
2005-06-13 22:47:00,1.53837,1.53854,1.53832,1.53847,234400006.0
2005-06-13 22:48:00,1.53829,1.53845,1.53821,1.53845,348999996.0
2005-06-13 22:49:00,1.5385,1.53855,1.53829,1.53829,731600002.0
2005-06-13 22:50:00,1.5385,1.5385,1.53826,1.53826,159100001.0
2005-06-13 22:51:00,1.53826,1.53845,1.53822,1.53845,461600005.0
2005-06-13 22:52:00,1.53826,1.53845,1.5381,1.5384,332300003.0
2005-06-13 22:53:00,1.53839,1.5385,1.53831,1.53839,111400000.0
2005-06-13 22:54:00,1.53844,1.53844,1.53815,1.53816,482500004.0
2005-06-13 22:55:00,1.53838,1.53838,1.5382,1.5382,259200000.0
2005-06-13 22:56:00,1.53835,1.53843,1.53823,1.53833,91900000.0
2005-06-13 22:57:00,1.53827,1.53852,1.53826,1.53837,494000001.0
2005-06-13 22:58:00,1.53824,1.53835,1.53796,1.538,251100000.0
2005-06-13 22:59:00,1.53801,1.53813,1.53769,1.53769,529500005.0
2005-06-13 23:00:00,1.53782,1.53823,1.53767,1.53803,366500000.0
2005-06-13 23:01:00,1.53798,1.53813,1.53773,1.53773,290399998.0
2005-06-13 23:02:00,1.53807,1.5382,1.53784,1.53795,329399999.0
2005-06-13 23:03:00,1.53825,1.5384,1.53809,1.53823,368800003.0
2005-06-13 23:04:00,1.5377,1.53835,1.53748,1.53832,253499997.0
2005-06-13 23:05:00,1.53862,1.53862,1.53802,1.53824,266799996.0
2005-06-13 23:06:00,1.53785,1.53824,1.53768,1.53785,315899995.0
2005-06-13 23:07:00,1.53829,1.53869,1.5382,1.53852,312500002.0
2005-06-13 23:08:00,1.5382,1.53892,1.53804,1.53882,409800004.0
2005-06-13 23:09:00,1.53885,1.53889,1.53846,1.53851,424999998.0
2005-06-13 23:10:00,1.53843,1.53886,1.53822,1.53861,408200005.0
2005-06-13 23:11:00,1.53851,1.53879,1.53851,1.53869,359899997.0
2005-06-13 23:12:00,1.53857,1.53882,1.53845,1.53856,276500002.0
2005-06-13 23:13:00,1.5388,1.5389,1.53844,1.53855,392799997.0
2005-06-13 23:14:00,1.53866,1.53883,1.53853,1.53869,417200001.0
2005-06-13 23:15:00,1.53887,1.53891,1.53854,1.53884,486899999.0
2005-06-13 23:16:00,1.53865,1.53904,1.53852,1.53904,332700001.0
2005-06-13 23:17:00,1.5389,1.53895,1.53864,1.53877,432500004.0
2005-06-13 23:18:00,1.53858,1.53887,1.53834,1.53882,257200001.0
2005-06-13 23:19:00,1.539,1.539,1.53858,1.53858,213999997.0
2005-06-13 23:20:00,1.53867,1.53881,1.53842,1.53881,279999999.0
2005-06-13 23:21:00,1.53882,1.53885,1.53858,1.53885,347500008.0
2005-06-13 23:22:00,1.53845,1.53893,1.5384,1.53893,102399999.0
2005-06-13 23:23:00,1.53911,1.53924,1.53906,1.53914,20400000.0
2005-06-13 23:24:00,1.53907,1.5391,1.53896,1.53896,170799998.0
2005-06-13 23:25:00,1.53917,1.53925,1.53903,1.53915,134699997.0
2005-06-13 23:26:00,1.53902,1.53911,1.53845,1.53852,431999999.0
2005-06-13 23:27:00,1.53925,1.53925,1.5392,1.5392,105400000.0
2005-06-13 23:28:00,1.53916,1.53924,1.53904,1.53919,399000004.0
2005-06-13 23:29:00,1.5391,1.53917,1.53899,1.53907,230899998.0
2005-06-13 23:30:00,1.53901,1.53918,1.53892,1.53907,333599999.0
2005-06-13 23:31:00,1.5391,1.53923,1.53902,1.53915,239900001.0
2005-06-13 23:32:00,1.53895,1.53912,1.53883,1.53884,310900003.0
2005-06-13 23:33:00,1.53887,1.53902,1.53887,1.539,199200002.0
2005-06-13 23:34:00,1.53907,1.53908,1.53894,1.53894,219600000.0
2005-06-13 23:35:00,1.5389,1.539,1.5389,1.539,93999998.0
2005-06-13 23:36:00,1.53898,1.53905,1.53885,1.53901,293299995.0
2005-06-13 23:37:00,1.539,1.539,1.5389,1.5389,24000000.0
2005-06-13 23:38:00,1.53874,1.53905,1.5387,1.53877,218400001.0
2005-06-13 23:39:00,1.53908,1.53913,1.53902,1.53912,24000000.0
2005-06-13 23:40:00,1.53925,1.53925,1.53902,1.5391,217500003.0
2005-06-13 23:41:00,1.53827,1.53859,1.53799,1.53799,286300001.0
2005-06-13 23:42:00,1.5392,1.53927,1.53902,1.53902,362799997.0
2005-06-13 23:43:00,1.53872,1.53883,1.53805,1.5381,311300001.0
2005-06-13 23:44:00,1.53915,1.53925,1.53899,1.53917,456799999.0
2005-06-13 23:45:00,1.53917,1.53925,1.53907,1.53917,75100002.0
2005-06-13 23:46:00,1.53836,1.53861,1.53796,1.53813,328400002.0
2005-06-13 23:47:00,1.5392,1.5392,1.5391,1.5391,107799999.0
2005-06-13 23:48:00,1.53905,1.53915,1.53899,1.53899,152699999.0
2005-06-13 23:49:00,1.53927,1.53927,1.53902,1.53902,104700002.0
2005-06-13 23:50:00,1.5392,1.53925,1.5391,1.53918,108300001.0
2005-06-13 23:51:00,1.53874,1.53906,1.53865,1.53875,384199993.0
2005-06-13 23:52:00,1.53922,1.53925,1.53899,1.53916,187800001.0
2005-06-13 23:53:00,1.53913,1.53925,1.53898,1.53912,188400001.0
2005-06-13 23:54:00,1.53876,1.53893,1.5386,1.53867,356400003.0
2005-06-13 23:55:00,1.53908,1.5392,1.53902,1.53915,123000000.0
2005-06-13 23:56:00,1.53905,1.53917,1.53896,1.539,334100004.0
2005-06-13 23:57:00,1.53925,1.53927,1.53903,1.53903,282800001.0
2005-06-13 23:58:00,1.53915,1.5392,1.53902,1.53908,58100001.0
2005-06-13 23:59:00,1.53912,1.53925,1.53912,1.53925,72700002.0
2005-06-14 00:00:00,1.53925,1.53925,1.5392,1.5392,87899998.0
2005-06-14 00:01:00,1.53915,1.53915,1.539,1.539,15200000.0
2005-06-14 00:02:00,1.53916,1.53923,1.53912,1.53917,143200001.0
2005-06-14 00:03:00,1.53912,1.53915,1.53906,1.53909,75400000.0
2005-06-14 00:04:00,1.53907,1.5391,1.53894,1.539,290900001.0
2005-06-14 00:05:00,1.5388,1.53891,1.53839,1.53839,438000000.0
2005-06-14 00:06:00,1.5389,1.53905,1.5389,1.53905,53500000.0
2005-06-14 00:07:00,1.53907,1.53915,1.53887,1.53906,269900000.0
2005-06-14 00:08:00,1.53885,1.539,1.53832,1.53867,480499999.0
2005-06-14 00:09:00,1.53918,1.53923,1.53902,1.53905,236500000.0
2005-06-14 00:10:00,1.5392,1.5392,1.53904,1.53914,195700002.0
2005-06-14 00:11:00,1.53912,1.53921,1.539,1.5391,308500001.0
2005-06-14 00:12:00,1.53905,1.53913,1.53893,1.53903,81400000.0
2005-06-14 00:13:00,1.539,1.53919,1.53865,1.53889,217400001.0
2005-06-14 00:14:00,1.53908,1.53918,1.53898,1.53906,118200000.0
2005-06-14 00:15:00,1.53882,1.53907,1.53871,1.53874,329699997.0
2005-06-14 00:16:00,1.5391,1.5392,1.5391,1.5392,26800000.0
2005-06-14 00:17:00,1.5392,1.53927,1.53898,1.5391,475000003.0
2005-06-14 00:18:00,1.53904,1.53928,1.539,1.53928,408399999.0
2005-06-14 00:19:00,1.5392,1.53925,1.5392,1.53925,72599998.0
2005-06-14 00:20:00,1.53923,1.53932,1.53909,1.53922,210400002.0
2005-06-14 00:21:00,1.5391,1.53925,1.53899,1.53915,315599999.0
2005-06-14 00:22:00,1.53915,1.5392,1.53902,1.53908,165299998.0
2005-06-14 00:23:00,1.53894,1.53902,1.53811,1.53811,381600003.0
2005-06-14 00:24:00,1.53911,1.53925,1.53897,1.53912,222200004.0
2005-06-14 00:25:00,1.53871,1.53898,1.5387,1.53871,253599996.0
2005-06-14 00:26:00,1.53925,1.53925,1.53904,1.53904,82099998.0
2005-06-14 00:27:00,1.5392,1.5392,1.5391,1.5391,30400000.0
2005-06-14 00:28:00,1.53917,1.53925,1.53909,1.5391,282800000.0
2005-06-14 00:29:00,1.5391,1.5392,1.5391,1.5392,106299998.0
2005-06-14 00:30:00,1.53875,1.53894,1.5387,1.5387,342700004.0
2005-06-14 00:31:00,1.53922,1.53932,1.53914,1.53924,42899999.0
2005-06-14 00:32:00,1.53924,1.53924,1.53909,1.53909,77600000.0
2005-06-14 00:33:00,1.5391,1.53925,1.53909,1.5392,278800003.0
2005-06-14 00:34:00,1.5392,1.53927,1.53906,1.53911,317399996.0
2005-06-14 00:35:00,1.53878,1.53902,1.53874,1.53902,327500005.0
2005-06-14 00:36:00,1.53923,1.53923,1.539,1.53923,269700002.0
2005-06-14 00:37:00,1.5392,1.53925,1.5392,1.53925,42300002.0
2005-06-14 00:38:00,1.53923,1.53923,1.53916,1.53916,39200000.0
2005-06-14 00:39:00,1.5389,1.5391,1.5387,1.53889,449799999.0
2005-06-14 00:40:00,1.53918,1.53925,1.53911,1.5392,120400000.0
2005-06-14 00:41:00,1.539,1.53913,1.53881,1.53896,427400003.0
2005-06-14 00:42:00,1.5392,1.53925,1.53904,1.53904,416299998.0
2005-06-14 00:43:00,1.5392,1.53925,1.53897,1.53917,433400002.0
2005-06-14 00:44:00,1.53915,1.53927,1.5391,1.53912,265900002.0
2005-06-14 00:45:00,1.53905,1.53922,1.539,1.53917,330599997.0
2005-06-14 00:46:00,1.53902,1.53925,1.53902,1.5392,204900001.0
2005-06-14 00:47:00,1.53919,1.53925,1.53915,1.53922,106499997.0
2005-06-14 00:48:00,1.53915,1.53922,1.53894,1.53902,388500007.0
2005-06-14 00:49:00,1.539,1.53905,1.53891,1.53891,123100001.0
2005-06-14 00:50:00,1.53865,1.53893,1.53846,1.53881,321200002.0
2005-06-14 00:51:00,1.5387,1.53905,1.5387,1.53905,167000002.0
2005-06-14 00:52:00,1.53905,1.53905,1.53878,1.53905,235099998.0
2005-06-14 00:53:00,1.53899,1.53912,1.53888,1.53908,303400001.0
2005-06-14 00:54:00,1.53903,1.53918,1.53892,1.53918,248900001.0
2005-06-14 00:55:00,1.53911,1.53927,1.53903,1.5392,227399999.0
2005-06-14 00:56:00,1.539,1.5392,1.539,1.5392,111799999.0
2005-06-14 00:57:00,1.53817,1.53866,1.53797,1.53801,551200006.0
2005-06-14 00:58:00,1.53912,1.53925,1.53896,1.53918,165400000.0
2005-06-14 00:59:00,1.5391,1.53923,1.53895,1.53911,46499999.0
2005-06-14 01:00:00,1.53912,1.53925,1.53903,1.5391,275600001.0
2005-06-14 01:01:00,1.539,1.5392,1.53892,1.53904,473700004.0
2005-06-14 01:02:00,1.53901,1.5392,1.53894,1.53913,206200002.0
2005-06-14 01:03:00,1.53896,1.53925,1.53896,1.53925,58299999.0
2005-06-14 01:04:00,1.53931,1.53943,1.53917,1.53932,440499999.0
2005-06-14 01:05:00,1.53932,1.5394,1.53917,1.53928,289999996.0
2005-06-14 01:06:00,1.53917,1.53929,1.53904,1.53904,260199998.0
2005-06-14 01:07:00,1.53921,1.53933,1.53911,1.53925,145200001.0
2005-06-14 01:08:00,1.53922,1.53932,1.53918,1.53927,165299999.0
2005-06-14 01:09:00,1.53928,1.53941,1.53925,1.53934,106399999.0
2005-06-14 01:10:00,1.53925,1.53932,1.53902,1.53917,291000003.0
2005-06-14 01:11:00,1.5394,1.53945,1.5394,1.53945,46600000.0
2005-06-14 01:12:00,1.53911,1.53936,1.53898,1.53915,294000000.0
2005-06-14 01:13:00,1.5394,1.53943,1.53913,1.53913,163799999.0
2005-06-14 01:14:00,1.53888,1.53953,1.53878,1.53942,271199998.0
2005-06-14 01:15:00,1.53942,1.53942,1.53915,1.53915,247999999.0
2005-06-14 01:16:00,1.53914,1.53931,1.53902,1.53902,516700000.0
2005-06-14 01:17:00,1.53907,1.53923,1.5387,1.539,410999998.0
2005-06-14 01:18:00,1.53913,1.53927,1.53912,1.5392,185200004.0
2005-06-14 01:19:00,1.53918,1.53925,1.53902,1.5392,114899999.0
2005-06-14 01:20:00,1.53917,1.53925,1.53905,1.5392,191800003.0
2005-06-14 01:21:00,1.53896,1.53903,1.53864,1.53878,290099997.0
2005-06-14 01:22:00,1.53914,1.53922,1.539,1.53922,224800001.0
2005-06-14 01:23:00,1.5392,1.5392,1.5391,1.5391,10400000.0
2005-06-14 01:24:00,1.53878,1.53911,1.53869,1.53883,444199999.0
2005-06-14 01:25:00,1.5391,1.5391,1.5389,1.5389,58299999.0
2005-06-14 01:26:00,1.5392,1.53925,1.5392,1.53925,65400000.0
2005-06-14 01:27:00,1.539,1.5392,1.539,1.5392,408399997.0
2005-06-14 01:28:00,1.53918,1.53921,1.53908,1.53918,265100003.0
2005-06-14 01:29:00,1.53904,1.53916,1.53894,1.53906,96699999.0
2005-06-14 01:30:00,1.5384,1.53876,1.5384,1.53853,351400002.0
2005-06-14 01:31:00,1.53904,1.53916,1.539,1.53911,91900003.0
2005-06-14 01:32:00,1.53917,1.53925,1.53901,1.53925,418300002.0
2005-06-14 01:33:00,1.53905,1.5392,1.53852,1.53883,569200000.0
2005-06-14 01:34:00,1.5391,1.53925,1.53889,1.53918,289100000.0
2005-06-14 01:35:00,1.53915,1.53915,1.539,1.539,144500002.0
2005-06-14 01:36:00,1.53918,1.53923,1.53902,1.53923,166100001.0
2005-06-14 01:37:00,1.53912,1.53917,1.53899,1.53905,314200002.0
2005-06-14 01:38:00,1.53865,1.53888,1.53828,1.5388,449300001.0
2005-06-14 01:39:00,1.53905,1.53917,1.53891,1.53905,289900001.0
2005-06-14 01:40:00,1.5392,1.5392,1.5391,1.5391,57799999.0
2005-06-14 01:41:00,1.53925,1.53925,1.53905,1.53909,220700000.0
2005-06-14 01:42:00,1.5391,1.53923,1.53907,1.53914,296799997.0
2005-06-14 01:43:00,1.53912,1.5392,1.53907,1.53909,300400007.0
2005-06-14 01:44:00,1.5392,1.53925,1.5392,1.53925,118199998.0
2005-06-14 01:45:00,1.53869,1.53914,1.53866,1.53893,321400002.0
2005-06-14 01:46:00,1.5392,1.53928,1.53907,1.53923,321000001.0
2005-06-14 01:47:00,1.53918,1.53925,1.5391,1.5392,212200004.0
2005-06-14 01:48:00,1.53925,1.53927,1.53909,1.5391,269100002.0
2005-06-14 01:49:00,1.53918,1.5392,1.53897,1.53909,275100004.0
2005-06-14 01:50:00,1.53913,1.53922,1.539,1.53912,249699997.0
2005-06-14 01:51:00,1.53922,1.53922,1.53903,1.53903,188500001.0
2005-06-14 01:52:00,1.5389,1.53905,1.5389,1.53905,38200000.0
2005-06-14 01:53:00,1.53878,1.53896,1.53864,1.53889,272600000.0
2005-06-14 01:54:00,1.5392,1.53922,1.53901,1.53904,332100003.0
2005-06-14 01:55:00,1.53898,1.5391,1.53882,1.53892,206700002.0
2005-06-14 01:56:00,1.5387,1.53902,1.53863,1.53878,407700009.0
2005-06-14 01:57:00,1.53914,1.53921,1.53907,1.53913,42000000.0
2005-06-14 01:58:00,1.53884,1.53905,1.5387,1.53884,365800002.0
2005-06-14 01:59:00,1.53917,1.53925,1.53904,1.53917,237900001.0
2005-06-14 02:00:00,1.53918,1.53918,1.53822,1.53828,418099996.0
2005-06-14 02:01:00,1.53911,1.53925,1.53911,1.53925,109500000.0
2005-06-14 02:02:00,1.53908,1.53931,1.53897,1.53911,208000001.0
2005-06-14 02:03:00,1.53919,1.53932,1.53907,1.53924,380500001.0
2005-06-14 02:04:00,1.53926,1.53935,1.53908,1.53935,305299999.0
2005-06-14 02:05:00,1.5393,1.53935,1.53907,1.53907,130299999.0
2005-06-14 02:06:00,1.53923,1.53943,1.53923,1.53943,260600002.0
2005-06-14 02:07:00,1.53938,1.53946,1.53918,1.53941,418500006.0
2005-06-14 02:08:00,1.53948,1.53952,1.53917,1.53917,187400001.0
2005-06-14 02:09:00,1.53933,1.5395,1.53932,1.53936,157100000.0
2005-06-14 02:10:00,1.53933,1.53947,1.53931,1.53941,436500002.0
2005-06-14 02:11:00,1.53929,1.53942,1.53919,1.53935,235100004.0
2005-06-14 02:12:00,1.53948,1.53949,1.5393,1.5393,266800001.0
2005-06-14 02:13:00,1.53938,1.53946,1.53926,1.53934,225900001.0
2005-06-14 02:14:00,1.5395,1.53955,1.53936,1.53948,263200003.0
2005-06-14 02:15:00,1.53953,1.53962,1.53941,1.53941,215699995.0
2005-06-14 02:16:00,1.5394,1.53955,1.5394,1.53955,113400002.0
2005-06-14 02:17:00,1.53961,1.53966,1.53932,1.53951,305500000.0
2005-06-14 02:18:00,1.5396,1.5396,1.53943,1.5395,158900001.0
2005-06-14 02:19:00,1.53955,1.53961,1.53941,1.53961,167700002.0
2005-06-14 02:20:00,1.53951,1.53963,1.53933,1.53948,328300005.0
2005-06-14 02:21:00,1.53949,1.53964,1.53946,1.53955,436800008.0
2005-06-14 02:22:00,1.5395,1.53969,1.53944,1.53952,285100004.0
2005-06-14 02:23:00,1.53952,1.5396,1.53914,1.53937,298000002.0
2005-06-14 02:24:00,1.53936,1.53948,1.53915,1.5393,295099997.0
2005-06-14 02:25:00,1.53939,1.53939,1.53931,1.53931,30899999.0
2005-06-14 02:26:00,1.53927,1.53937,1.53923,1.53933,159799998.0
2005-06-14 02:27:00,1.53935,1.53961,1.53924,1.53933,305500000.0
2005-06-14 02:28:00,1.53929,1.53943,1.53916,1.53918,275700001.0
2005-06-14 02:29:00,1.53935,1.5396,1.53923,1.53951,284500000.0
2005-06-14 02:30:00,1.53929,1.53959,1.53929,1.5394,273700001.0
2005-06-14 02:31:00,1.53947,1.53953,1.53939,1.53941,47500001.0
2005-06-14 02:32:00,1.5394,1.53953,1.5393,1.53953,185600002.0
2005-06-14 02:33:00,1.53959,1.53973,1.53959,1.53973,46100000.0
2005-06-14 02:34:00,1.53981,1.53981,1.5396,1.53964,124900001.0
2005-06-14 02:35:00,1.53951,1.53975,1.53945,1.53955,523100002.0
2005-06-14 02:36:00,1.5396,1.53982,1.53951,1.5397,171000002.0
2005-06-14 02:37:00,1.53958,1.53974,1.53951,1.53961,212700003.0
2005-06-14 02:38:00,1.53975,1.53984,1.53964,1.53971,177599997.0
2005-06-14 02:39:00,1.53989,1.54003,1.53972,1.53988,338800001.0
2005-06-14 02:40:00,1.53978,1.53983,1.53948,1.53974,307500000.0
2005-06-14 02:41:00,1.53957,1.53996,1.53957,1.53972,451200002.0
2005-06-14 02:42:00,1.53967,1.53985,1.53942,1.53959,253400002.0
2005-06-14 02:43:00,1.53967,1.53997,1.53967,1.53978,366900004.0
2005-06-14 02:44:00,1.53967,1.53988,1.53962,1.53978,171800001.0
2005-06-14 02:45:00,1.53989,1.53998,1.53963,1.53963,177000001.0
2005-06-14 02:46:00,1.53964,1.53987,1.53948,1.53948,344000003.0
2005-06-14 02:47:00,1.53972,1.53995,1.53962,1.53969,239200000.0
2005-06-14 02:48:00,1.53974,1.53995,1.53969,1.53977,364999999.0
2005-06-14 02:49:00,1.53988,1.54,1.53977,1.53992,262500000.0
2005-06-14 02:50:00,1.5398,1.53988,1.53965,1.53976,183800000.0
2005-06-14 02:51:00,1.53989,1.53997,1.53964,1.53967,332700001.0
2005-06-14 02:52:00,1.5394,1.5396,1.53932,1.5396,200699997.0
2005-06-14 02:53:00,1.5398,1.53986,1.5395,1.5395,408500002.0
2005-06-14 02:54:00,1.5394,1.53963,1.53937,1.53954,265800000.0
2005-06-14 02:55:00,1.53954,1.5396,1.53945,1.53956,243100002.0
2005-06-14 02:56:00,1.53957,1.5398,1.53955,1.5398,166399998.0
2005-06-14 02:57:00,1.53991,1.53991,1.53948,1.53953,232700000.0
2005-06-14 02:58:00,1.53954,1.53984,1.53954,1.53963,321699999.0
2005-06-14 02:59:00,1.53976,1.53995,1.53976,1.53989,270499997.0
2005-06-14 03:00:00,1.53989,1.53989,1.53971,1.53976,132600003.0
2005-06-14 03:01:00,1.53975,1.54001,1.53975,1.53999,401899995.0
2005-06-14 03:02:00,1.53979,1.53999,1.5396,1.5398,261899998.0
2005-06-14 03:03:00,1.53993,1.53999,1.53973,1.5399,419399996.0
2005-06-14 03:04:00,1.53992,1.54004,1.53976,1.53976,159700001.0
2005-06-14 03:05:00,1.53985,1.53995,1.53973,1.53991,306699998.0
2005-06-14 03:06:00,1.54,1.54007,1.53991,1.54,242200003.0
2005-06-14 03:07:00,1.53974,1.5399,1.53974,1.53988,267700001.0
2005-06-14 03:08:00,1.53978,1.53995,1.53975,1.53981,438700004.0
2005-06-14 03:09:00,1.53959,1.53978,1.53945,1.53958,278400001.0
2005-06-14 03:10:00,1.53968,1.53985,1.53962,1.53985,127900001.0
2005-06-14 03:11:00,1.53975,1.53985,1.53962,1.53969,125400000.0
2005-06-14 03:12:00,1.53968,1.53987,1.53957,1.53987,366400000.0
2005-06-14 03:13:00,1.53972,1.53979,1.53951,1.53959,357900001.0
2005-06-14 03:14:00,1.53942,1.53972,1.53942,1.53972,180600000.0
2005-06-14 03:15:00,1.5397,1.53979,1.53943,1.53957,481799997.0
2005-06-14 03:16:00,1.53961,1.53982,1.53938,1.53954,221999999.0
2005-06-14 03:17:00,1.53963,1.53973,1.53953,1.53953,339399997.0
2005-06-14 03:18:00,1.5396,1.5397,1.53956,1.5397,269000001.0
2005-06-14 03:19:00,1.53973,1.53973,1.53949,1.53949,151099998.0
2005-06-14 03:20:00,1.53949,1.53973,1.53949,1.53973,174700001.0
2005-06-14 03:21:00,1.5397,1.5397,1.5396,1.5396,13800000.0
2005-06-14 03:22:00,1.53988,1.53988,1.5393,1.53934,218299998.0
2005-06-14 03:23:00,1.53958,1.53968,1.53944,1.53957,223700001.0
2005-06-14 03:24:00,1.53943,1.53961,1.53936,1.53961,347800001.0
2005-06-14 03:25:00,1.53978,1.53978,1.53958,1.53969,235900003.0
2005-06-14 03:26:00,1.53954,1.53967,1.53954,1.53967,15100000.0
2005-06-14 03:27:00,1.53965,1.5398,1.53955,1.53959,243000002.0
2005-06-14 03:28:00,1.53973,1.53983,1.5397,1.53973,270200002.0
2005-06-14 03:29:00,1.5396,1.53981,1.5396,1.53981,161300001.0
2005-06-14 03:30:00,1.53968,1.53968,1.53956,1.53956,14200000.0
2005-06-14 03:31:00,1.5398,1.5398,1.5392,1.53947,426900000.0
2005-06-14 03:32:00,1.53949,1.53978,1.53949,1.53975,263600002.0
2005-06-14 03:33:00,1.53975,1.53983,1.53958,1.53966,218399997.0
2005-06-14 03:34:00,1.53975,1.53975,1.53953,1.53968,374100002.0
2005-06-14 03:35:00,1.53973,1.53973,1.5395,1.53967,260400000.0
2005-06-14 03:36:00,1.53953,1.53961,1.53947,1.53954,122100001.0
2005-06-14 03:37:00,1.53932,1.53957,1.53932,1.53957,327600005.0
2005-06-14 03:38:00,1.53969,1.53969,1.53957,1.53957,148300002.0
2005-06-14 03:39:00,1.53953,1.53975,1.53953,1.53975,30700000.0
2005-06-14 03:40:00,1.53987,1.53992,1.53965,1.53965,315800002.0
2005-06-14 03:41:00,1.53972,1.53986,1.53956,1.53973,197800002.0
2005-06-14 03:42:00,1.53977,1.53989,1.53966,1.53988,235600002.0
2005-06-14 03:43:00,1.53974,1.53991,1.53964,1.53976,337899999.0
2005-06-14 03:44:00,1.5397,1.53991,1.5397,1.53991,85300000.0
2005-06-14 03:45:00,1.53983,1.53993,1.53964,1.53972,452899995.0
2005-06-14 03:46:00,1.53978,1.53995,1.53972,1.53995,170499996.0
2005-06-14 03:47:00,1.53988,1.53995,1.53977,1.53989,127500000.0
2005-06-14 03:48:00,1.53987,1.54003,1.53978,1.53978,256600005.0
2005-06-14 03:49:00,1.53994,1.54005,1.53982,1.53983,228199998.0
2005-06-14 03:50:00,1.53993,1.54007,1.53983,1.53999,167100000.0
2005-06-14 03:51:00,1.54003,1.54012,1.53994,1.54007,305199994.0
2005-06-14 03:52:00,1.5399,1.53998,1.53974,1.53991,238600000.0
2005-06-14 03:53:00,1.53995,1.54011,1.53992,1.54001,139300001.0
2005-06-14 03:54:00,1.53994,1.5401,1.53988,1.53992,179200001.0
2005-06-14 03:55:00,1.53982,1.54007,1.53973,1.53994,417900000.0
2005-06-14 03:56:00,1.53995,1.54005,1.53982,1.53992,334600002.0
2005-06-14 03:57:00,1.53998,1.54003,1.53982,1.53992,302900001.0
2005-06-14 03:58:00,1.53982,1.53998,1.53971,1.53985,241799999.0
2005-06-14 03:59:00,1.53973,1.53996,1.53973,1.5399,259500000.0
2005-06-14 04:00:00,1.53993,1.53999,1.53987,1.53996,70199999.0
2005-06-14 04:01:00,1.53989,1.54012,1.53984,1.54,454600004.0
2005-06-14 04:02:00,1.53991,1.54008,1.5399,1.54003,274999998.0
2005-06-14 04:03:00,1.53993,1.54008,1.5398,1.53982,316300008.0
2005-06-14 04:04:00,1.54004,1.54012,1.5399,1.53993,302399997.0
2005-06-14 04:05:00,1.53986,1.54005,1.53984,1.54005,237299998.0
2005-06-14 04:06:00,1.54,1.54003,1.53984,1.53996,446400007.0
2005-06-14 04:07:00,1.53989,1.54012,1.53975,1.54012,341599998.0
2005-06-14 04:08:00,1.54,1.54005,1.53982,1.53997,173799998.0
2005-06-14 04:09:00,1.53986,1.54005,1.53968,1.53991,257599999.0
2005-06-14 04:10:00,1.53989,1.54,1.53983,1.53983,223500000.0
2005-06-14 04:11:00,1.54,1.54005,1.53979,1.53979,351900004.0
2005-06-14 04:12:00,1.54,1.54,1.5399,1.5399,23100000.0
2005-06-14 04:13:00,1.53983,1.54005,1.53983,1.54005,215500004.0
2005-06-14 04:14:00,1.5399,1.54,1.5399,1.54,68799999.0
2005-06-14 04:15:00,1.54,1.54005,1.54,1.54005,138100001.0
2005-06-14 04:16:00,1.54004,1.54004,1.53946,1.53956,330600004.0
2005-06-14 04:17:00,1.5399,1.54,1.5399,1.54,38899999.0
2005-06-14 04:18:00,1.53991,1.53999,1.53977,1.53986,325099999.0
2005-06-14 04:19:00,1.53985,1.5399,1.53968,1.5397,406599999.0
2005-06-14 04:20:00,1.53981,1.53993,1.53965,1.5398,32000000.0
2005-06-14 04:21:00,1.53985,1.53985,1.53959,1.53969,328400000.0
2005-06-14 04:22:00,1.53967,1.53988,1.5396,1.53971,121500002.0
2005-06-14 04:23:00,1.53985,1.53995,1.5397,1.53979,580400004.0
2005-06-14 04:24:00,1.53988,1.53989,1.5397,1.53972,261599996.0
2005-06-14 04:25:00,1.53969,1.53981,1.53928,1.53944,308199996.0
2005-06-14 04:26:00,1.53945,1.5397,1.53939,1.5397,450800001.0
2005-06-14 04:27:00,1.53963,1.53977,1.53955,1.53971,362799996.0
2005-06-14 04:28:00,1.53967,1.53981,1.5396,1.5396,183500001.0
2005-06-14 04:29:00,1.53968,1.53983,1.53961,1.53971,146100004.0
2005-06-14 04:30:00,1.53957,1.53984,1.53957,1.53966,178699998.0
2005-06-14 04:31:00,1.53984,1.53991,1.53977,1.53983,81500000.0
2005-06-14 04:32:00,1.53978,1.53988,1.53972,1.53978,345899999.0
2005-06-14 04:33:00,1.53912,1.53984,1.53912,1.53977,227499998.0
2005-06-14 04:34:00,1.53983,1.53987,1.5397,1.53975,99599998.0
2005-06-14 04:35:00,1.5399,1.53995,1.53972,1.53989,240200002.0
2005-06-14 04:36:00,1.53985,1.54001,1.53979,1.5399,362200001.0
2005-06-14 04:37:00,1.53992,1.53997,1.53974,1.53987,292299998.0
2005-06-14 04:38:00,1.53984,1.54,1.53984,1.53996,226599999.0
2005-06-14 04:39:00,1.53971,1.53985,1.53958,1.5398,292400000.0
2005-06-14 04:40:00,1.53992,1.53992,1.53967,1.53971,358300000.0
2005-06-14 04:41:00,1.5399,1.5399,1.53971,1.53971,54200000.0
2005-06-14 04:42:00,1.53981,1.53995,1.5398,1.5399,494700001.0
2005-06-14 04:43:00,1.53973,1.53988,1.53967,1.53967,252900005.0
2005-06-14 04:44:00,1.53989,1.54004,1.53981,1.53985,113400000.0
2005-06-14 04:45:00,1.53982,1.54005,1.53975,1.53993,335800006.0
2005-06-14 04:46:00,1.53983,1.53996,1.53967,1.53993,432599998.0
2005-06-14 04:47:00,1.53985,1.54001,1.53972,1.54001,287200002.0
2005-06-14 04:48:00,1.53994,1.54003,1.53974,1.53988,224499996.0
2005-06-14 04:49:00,1.53998,1.53998,1.53974,1.5398,244299998.0
2005-06-14 04:50:00,1.53989,1.53998,1.5397,1.53991,198200000.0
2005-06-14 04:51:00,1.53996,1.53996,1.53984,1.53984,47200000.0
2005-06-14 04:52:00,1.5399,1.5399,1.5398,1.5398,60700001.0
2005-06-14 04:53:00,1.53966,1.53998,1.53966,1.53998,55300002.0
2005-06-14 04:54:00,1.53982,1.53996,1.5397,1.5398,176299998.0
2005-06-14 04:55:00,1.53977,1.53994,1.53977,1.53994,48000000.0
2005-06-14 04:56:00,1.5398,1.5399,1.5398,1.5399,51199999.0
2005-06-14 04:57:00,1.5399,1.53995,1.53974,1.53988,258799999.0
2005-06-14 04:58:00,1.53987,1.54,1.53981,1.53999,406800000.0
2005-06-14 04:59:00,1.53986,1.53998,1.53978,1.53982,112800000.0
2005-06-14 05:00:00,1.53991,1.54003,1.53983,1.53987,364800002.0
2005-06-14 05:01:00,1.53999,1.53999,1.53983,1.53983,246699995.0
2005-06-14 05:02:00,1.53969,1.53998,1.53969,1.53997,457400004.0
2005-06-14 05:03:00,1.53997,1.54005,1.53983,1.53998,239699998.0
2005-06-14 05:04:00,1.54002,1.54014,1.53971,1.53982,471800000.0
2005-06-14 05:05:00,1.53998,1.54015,1.5399,1.54006,288600001.0
2005-06-14 05:06:00,1.54,1.54017,1.53975,1.54017,263200001.0
2005-06-14 05:07:00,1.54,1.54005,1.53991,1.54002,340500001.0
2005-06-14 05:08:00,1.53982,1.53996,1.53968,1.5398,303000003.0
2005-06-14 05:09:00,1.53998,1.53998,1.53985,1.53985,64300000.0
2005-06-14 05:10:00,1.53984,1.53996,1.5398,1.53991,30400000.0
2005-06-14 05:11:00,1.53986,1.53995,1.5397,1.53985,212600003.0
2005-06-14 05:12:00,1.53972,1.54006,1.53966,1.53996,288899999.0
2005-06-14 05:13:00,1.53995,1.53995,1.5398,1.5398,222099994.0
2005-06-14 05:14:00,1.53984,1.54004,1.53984,1.53998,175500000.0
2005-06-14 05:15:00,1.53998,1.53998,1.53985,1.53985,30500000.0
2005-06-14 05:16:00,1.53989,1.54008,1.53989,1.54008,116500004.0
2005-06-14 05:17:00,1.54008,1.54015,1.54002,1.54002,58199999.0
2005-06-14 05:18:00,1.53995,1.5402,1.53974,1.54009,412500000.0
2005-06-14 05:19:00,1.53986,1.54003,1.53986,1.54003,57500000.0
2005-06-14 05:20:00,1.54008,1.54008,1.53988,1.54007,266999996.0
2005-06-14 05:21:00,1.54003,1.54021,1.53963,1.53977,387799999.0
2005-06-14 05:22:00,1.54001,1.54015,1.53998,1.54007,211700003.0
2005-06-14 05:23:00,1.53992,1.54006,1.53986,1.53999,356900001.0
2005-06-14 05:24:00,1.54,1.54014,1.53979,1.53995,261800002.0
2005-06-14 05:25:00,1.53998,1.54005,1.53986,1.53991,316200007.0
2005-06-14 05:26:00,1.54,1.54006,1.53984,1.53991,320899998.0
2005-06-14 05:27:00,1.53974,1.54005,1.53974,1.53997,302800000.0
2005-06-14 05:28:00,1.54005,1.54005,1.54,1.54,19800000.0
2005-06-14 05:29:00,1.54,1.54005,1.53992,1.53998,26400000.0
2005-06-14 05:30:00,1.53987,1.54007,1.53979,1.54007,406800004.0
2005-06-14 05:31:00,1.53979,1.54003,1.53979,1.54003,214900002.0
2005-06-14 05:32:00,1.5399,1.54005,1.5399,1.54,299100000.0
2005-06-14 05:33:00,1.53992,1.54007,1.53978,1.53998,313899998.0
2005-06-14 05:34:00,1.54,1.54005,1.53982,1.53998,201999999.0
2005-06-14 05:35:00,1.5399,1.54,1.5399,1.54,5600000.0
2005-06-14 05:36:00,1.53976,1.54005,1.53968,1.54005,262600002.0
2005-06-14 05:37:00,1.5401,1.5401,1.5396,1.5396,350900000.0
2005-06-14 05:38:00,1.54005,1.54007,1.54005,1.54007,83799999.0
2005-06-14 05:39:00,1.53996,1.54014,1.5399,1.54007,306499997.0
2005-06-14 05:40:00,1.54005,1.54005,1.53981,1.53981,114300000.0
2005-06-14 05:41:00,1.54,1.54005,1.53992,1.53998,117399998.0
2005-06-14 05:42:00,1.54008,1.54008,1.53992,1.53992,64300000.0
2005-06-14 05:43:00,1.54015,1.54028,1.54004,1.54014,297700002.0
2005-06-14 05:44:00,1.54011,1.54019,1.53999,1.54011,56800001.0
2005-06-14 05:45:00,1.54007,1.54022,1.54004,1.54012,304500007.0
2005-06-14 05:46:00,1.54015,1.54015,1.53997,1.53997,140500001.0
2005-06-14 05:47:00,1.54014,1.54024,1.53999,1.54013,353200004.0
2005-06-14 05:48:00,1.54015,1.54024,1.54003,1.54005,412200001.0
2005-06-14 05:49:00,1.54004,1.5402,1.53984,1.54003,432000002.0
2005-06-14 05:50:00,1.54015,1.54015,1.53993,1.53999,367500000.0
2005-06-14 05:51:00,1.54003,1.54023,1.54003,1.54017,176499995.0
2005-06-14 05:52:00,1.5401,1.5401,1.53981,1.54006,363100006.0
2005-06-14 05:53:00,1.53991,1.54009,1.53985,1.54005,540100000.0
2005-06-14 05:54:00,1.53991,1.5402,1.53991,1.54006,262600001.0
2005-06-14 05:55:00,1.53991,1.54015,1.53991,1.5401,178999997.0
2005-06-14 05:56:00,1.53992,1.54003,1.53992,1.54,83099999.0
2005-06-14 05:57:00,1.5399,1.54002,1.53977,1.53994,272300001.0
2005-06-14 05:58:00,1.53999,1.53999,1.53976,1.53981,302499998.0
2005-06-14 05:59:00,1.53999,1.54005,1.53989,1.54,329300001.0
2005-06-14 06:00:00,1.54012,1.54012,1.53974,1.53994,274299997.0
2005-06-14 06:01:00,1.54001,1.54008,1.53985,1.53998,368099998.0
2005-06-14 06:02:00,1.53978,1.54003,1.53964,1.53974,407599994.0
2005-06-14 06:03:00,1.54,1.54005,1.5399,1.53999,118400000.0
2005-06-14 06:04:00,1.53997,1.54006,1.53983,1.53993,417599997.0
2005-06-14 06:05:00,1.5401,1.54018,1.53998,1.54001,337900007.0
2005-06-14 06:06:00,1.54013,1.54025,1.54004,1.54012,481499999.0
2005-06-14 06:07:00,1.54002,1.54003,1.53955,1.53968,279600002.0
2005-06-14 06:08:00,1.53998,1.54015,1.53988,1.54002,306000003.0
2005-06-14 06:09:00,1.54015,1.54018,1.53998,1.5401,382000000.0
2005-06-14 06:10:00,1.53998,1.5401,1.53985,1.54002,292500000.0
2005-06-14 06:11:00,1.54015,1.54018,1.53997,1.54,195700004.0
2005-06-14 06:12:00,1.53964,1.54008,1.53964,1.54,307700004.0
2005-06-14 06:13:00,1.54,1.54013,1.54,1.54013,144800001.0
2005-06-14 06:14:00,1.53991,1.54014,1.53965,1.54,330600001.0
2005-06-14 06:15:00,1.54001,1.5401,1.53996,1.54,181000000.0
2005-06-14 06:16:00,1.53988,1.54002,1.53982,1.53997,227399999.0
2005-06-14 06:17:00,1.5398,1.53995,1.5398,1.53995,187099998.0
2005-06-14 06:18:00,1.53985,1.53999,1.5398,1.53983,410000004.0
2005-06-14 06:19:00,1.5399,1.54,1.53977,1.53978,519599995.0
2005-06-14 06:20:00,1.53994,1.54003,1.53979,1.5399,286699999.0
2005-06-14 06:21:00,1.53987,1.54005,1.53987,1.5399,230900002.0
2005-06-14 06:22:00,1.54003,1.54003,1.53978,1.53978,257400000.0
2005-06-14 06:23:00,1.54002,1.54005,1.53975,1.53988,471599998.0
2005-06-14 06:24:00,1.53985,1.54002,1.53976,1.54002,253300000.0
2005-06-14 06:25:00,1.5399,1.54001,1.53985,1.53998,330000001.0
2005-06-14 06:26:00,1.54007,1.54007,1.53972,1.53981,244099998.0
2005-06-14 06:27:00,1.54005,1.54007,1.53993,1.54,172600000.0
2005-06-14 06:28:00,1.54007,1.54007,1.53984,1.53986,289900000.0
2005-06-14 06:29:00,1.53997,1.54007,1.53987,1.54005,252499999.0
2005-06-14 06:30:00,1.53984,1.53997,1.53984,1.53997,76700001.0
2005-06-14 06:31:00,1.53993,1.54002,1.53986,1.53998,34400000.0
2005-06-14 06:32:00,1.53948,1.54008,1.53948,1.53998,293300002.0
2005-06-14 06:33:00,1.53998,1.54009,1.53987,1.54001,213099996.0
2005-06-14 06:34:00,1.54005,1.54005,1.53985,1.53997,175900001.0
2005-06-14 06:35:00,1.53986,1.54007,1.53986,1.54,312499998.0
2005-06-14 06:36:00,1.54008,1.54008,1.5398,1.53994,151500000.0
2005-06-14 06:37:00,1.53989,1.54017,1.53965,1.54005,379200003.0
2005-06-14 06:38:00,1.53983,1.54002,1.53983,1.54,333599998.0
2005-06-14 06:39:00,1.53997,1.54002,1.53977,1.53997,204600001.0
2005-06-14 06:40:00,1.53989,1.54011,1.53989,1.54007,419700000.0
2005-06-14 06:41:00,1.54011,1.54021,1.53991,1.54013,320799996.0
2005-06-14 06:42:00,1.54008,1.54013,1.53998,1.54006,330800002.0
2005-06-14 06:43:00,1.54017,1.54023,1.54005,1.54012,200399999.0
2005-06-14 06:44:00,1.54011,1.54017,1.54001,1.54006,225300001.0
2005-06-14 06:45:00,1.54011,1.54019,1.53993,1.54005,200400003.0
2005-06-14 06:46:00,1.54005,1.5402,1.53995,1.54008,303199999.0
2005-06-14 06:47:00,1.54009,1.54022,1.54006,1.5401,268199999.0
2005-06-14 06:48:00,1.54016,1.54023,1.54003,1.54003,167300001.0
2005-06-14 06:49:00,1.54016,1.54028,1.54007,1.5402,128500001.0
2005-06-14 06:50:00,1.53999,1.54023,1.53998,1.54021,274600000.0
2005-06-14 06:51:00,1.53984,1.54028,1.53981,1.54007,347000002.0
2005-06-14 06:52:00,1.54015,1.54023,1.54002,1.54016,327000006.0
2005-06-14 06:53:00,1.54004,1.54021,1.53996,1.54006,397300000.0
2005-06-14 06:54:00,1.54005,1.54018,1.53994,1.54,316499997.0
2005-06-14 06:55:00,1.54019,1.54031,1.53994,1.54011,328700002.0
2005-06-14 06:56:00,1.54005,1.5401,1.5399,1.53995,198800001.0
2005-06-14 06:57:00,1.53999,1.54018,1.53996,1.5401,379400001.0
2005-06-14 06:58:00,1.53993,1.5403,1.53975,1.53979,223100004.0
2005-06-14 06:59:00,1.5401,1.54015,1.54,1.54004,254100001.0
2005-06-14 07:00:00,1.53992,1.54011,1.53986,1.54011,346299999.0
2005-06-14 07:01:00,1.54001,1.54013,1.53996,1.54003,296400003.0
2005-06-14 07:02:00,1.54004,1.54006,1.53994,1.53996,63899999.0
2005-06-14 07:03:00,1.53998,1.54008,1.53996,1.54008,163799999.0
2005-06-14 07:04:00,1.53997,1.54014,1.53978,1.54003,308299997.0
2005-06-14 07:05:00,1.53999,1.54011,1.53995,1.54008,285000001.0
2005-06-14 07:06:00,1.54008,1.54009,1.53988,1.53997,180500001.0
2005-06-14 07:07:00,1.54,1.5401,1.54,1.5401,18400000.0
2005-06-14 07:08:00,1.54005,1.54005,1.5399,1.5399,37500000.0
2005-06-14 07:09:00,1.54003,1.54017,1.5399,1.54003,428400003.0
2005-06-14 07:10:00,1.54011,1.54011,1.53984,1.54008,259300000.0
2005-06-14 07:11:00,1.53985,1.54021,1.53976,1.54,266900001.0
2005-06-14 07:12:00,1.54,1.54015,1.53996,1.5401,173999998.0
2005-06-14 07:13:00,1.53991,1.54015,1.53991,1.54008,183200001.0
2005-06-14 07:14:00,1.54005,1.54015,1.53994,1.54006,103799999.0
2005-06-14 07:15:00,1.5401,1.54029,1.53978,1.54,306799998.0
2005-06-14 07:16:00,1.54005,1.54012,1.53991,1.53998,216700004.0
2005-06-14 07:17:00,1.54007,1.54021,1.53994,1.54,225500000.0
2005-06-14 07:18:00,1.54013,1.54019,1.53995,1.54001,288900002.0
2005-06-14 07:19:00,1.53999,1.5402,1.53992,1.53993,315399999.0
2005-06-14 07:20:00,1.53971,1.53994,1.53971,1.53989,501400003.0
2005-06-14 07:21:00,1.53975,1.5399,1.53974,1.53978,246800001.0
2005-06-14 07:22:00,1.53972,1.53998,1.53972,1.53991,217900004.0
2005-06-14 07:23:00,1.53969,1.53986,1.53968,1.53984,159599999.0
2005-06-14 07:24:00,1.53977,1.53985,1.53965,1.53978,332199999.0
2005-06-14 07:25:00,1.53976,1.53979,1.53963,1.53963,415499994.0
2005-06-14 07:26:00,1.53966,1.53975,1.53943,1.5397,307400002.0
2005-06-14 07:27:00,1.53971,1.53979,1.53954,1.53967,437399998.0
2005-06-14 07:28:00,1.53984,1.53984,1.53958,1.53958,175699995.0
2005-06-14 07:29:00,1.53972,1.53983,1.53964,1.53965,198799999.0
2005-06-14 07:30:00,1.53979,1.53995,1.53979,1.53986,391400001.0
2005-06-14 07:31:00,1.53982,1.53993,1.53981,1.53993,118500001.0
2005-06-14 07:32:00,1.54,1.54,1.53976,1.53976,280600002.0
2005-06-14 07:33:00,1.54002,1.54012,1.53986,1.54005,294799996.0
2005-06-14 07:34:00,1.54003,1.5402,1.53998,1.54019,421399999.0
2005-06-14 07:35:00,1.54015,1.54023,1.54003,1.54016,251000002.0
2005-06-14 07:36:00,1.54012,1.54023,1.54001,1.54001,214200000.0
2005-06-14 07:37:00,1.54025,1.54025,1.5402,1.5402,9600000.0
2005-06-14 07:38:00,1.54013,1.54019,1.53997,1.54001,293999999.0
2005-06-14 07:39:00,1.54022,1.54022,1.54005,1.5401,79700000.0
2005-06-14 07:40:00,1.54004,1.54025,1.54004,1.54025,302700000.0
2005-06-14 07:41:00,1.54008,1.54025,1.53992,1.54025,434000001.0
2005-06-14 07:42:00,1.54013,1.54025,1.5399,1.54019,203400004.0
2005-06-14 07:43:00,1.5402,1.5403,1.5401,1.54021,240399998.0
2005-06-14 07:44:00,1.54006,1.54013,1.5399,1.53998,335999994.0
2005-06-14 07:45:00,1.5401,1.54017,1.53998,1.54009,393500003.0
2005-06-14 07:46:00,1.54009,1.54013,1.53994,1.54013,253099999.0
2005-06-14 07:47:00,1.54005,1.54009,1.5399,1.53997,298100001.0
2005-06-14 07:48:00,1.54014,1.54019,1.54001,1.54007,297300000.0
2005-06-14 07:49:00,1.5402,1.54042,1.5402,1.54038,321899996.0
2005-06-14 07:50:00,1.54023,1.54038,1.54012,1.54026,203600001.0
2005-06-14 07:51:00,1.54041,1.54041,1.54001,1.54001,322500008.0
2005-06-14 07:52:00,1.54022,1.54037,1.54015,1.54023,225000001.0
2005-06-14 07:53:00,1.54036,1.54036,1.5402,1.5402,68000000.0
2005-06-14 07:54:00,1.54012,1.54015,1.53989,1.5401,252900003.0
2005-06-14 07:55:00,1.53996,1.5401,1.53994,1.53995,218000003.0
2005-06-14 07:56:00,1.53998,1.54021,1.53993,1.54015,345600001.0
2005-06-14 07:57:00,1.54002,1.54011,1.53992,1.54004,366300001.0
2005-06-14 07:58:00,1.53994,1.54007,1.53994,1.54007,77399997.0
2005-06-14 07:59:00,1.54013,1.54013,1.53992,1.53996,189000001.0
2005-06-14 08:00:00,1.53986,1.54001,1.53986,1.54001,66500001.0
2005-06-14 08:01:00,1.5399,1.54005,1.53983,1.54005,506700004.0
2005-06-14 08:02:00,1.54,1.54,1.53969,1.53978,227799999.0
2005-06-14 08:03:00,1.5398,1.54005,1.5398,1.53981,185000002.0
2005-06-14 08:04:00,1.53995,1.54007,1.5399,1.54007,101400000.0
2005-06-14 08:05:00,1.54,1.54005,1.54,1.54005,64799998.0
2005-06-14 08:06:00,1.53986,1.53998,1.53968,1.53988,196299999.0
2005-06-14 08:07:00,1.5399,1.53995,1.53969,1.53988,393900002.0
2005-06-14 08:08:00,1.53984,1.53997,1.53975,1.53992,269200004.0
2005-06-14 08:09:00,1.53965,1.53982,1.53965,1.5398,205799997.0
2005-06-14 08:10:00,1.53981,1.53988,1.53951,1.53967,290099996.0
2005-06-14 08:11:00,1.53976,1.53992,1.53963,1.53984,222799996.0
2005-06-14 08:12:00,1.53976,1.53992,1.53964,1.53977,227500000.0
2005-06-14 08:13:00,1.53987,1.53992,1.53972,1.53977,291400001.0
2005-06-14 08:14:00,1.53984,1.53989,1.53964,1.53964,288500003.0
2005-06-14 08:15:00,1.53976,1.53982,1.53966,1.53967,210800000.0
2005-06-14 08:16:00,1.53966,1.53975,1.53948,1.53975,124599999.0
2005-06-14 08:17:00,1.5395,1.53965,1.5395,1.53965,9100000.0
2005-06-14 08:18:00,1.53978,1.53979,1.53968,1.53974,226000003.0
2005-06-14 08:19:00,1.53979,1.53993,1.53967,1.53993,370800005.0
2005-06-14 08:20:00,1.53984,1.53993,1.53966,1.53981,147700000.0
2005-06-14 08:21:00,1.53976,1.53993,1.53963,1.53988,230200001.0
2005-06-14 08:22:00,1.5396,1.53984,1.5396,1.53971,392200003.0
2005-06-14 08:23:00,1.53982,1.53988,1.53957,1.53986,380500000.0
2005-06-14 08:24:00,1.53983,1.53983,1.53955,1.5396,177300000.0
2005-06-14 08:25:00,1.53975,1.53975,1.53959,1.53959,140599999.0
2005-06-14 08:26:00,1.53973,1.53981,1.53952,1.53969,360700000.0
2005-06-14 08:27:00,1.53944,1.53975,1.53944,1.53962,164599999.0
2005-06-14 08:28:00,1.53955,1.53955,1.53934,1.53934,167699998.0
2005-06-14 08:29:00,1.53948,1.53958,1.53938,1.53942,412100003.0
2005-06-14 08:30:00,1.53937,1.53949,1.53937,1.53949,100000000.0
2005-06-14 08:31:00,1.53921,1.53947,1.53921,1.53947,323000001.0
2005-06-14 08:32:00,1.53939,1.53952,1.53933,1.53942,273100001.0
2005-06-14 08:33:00,1.53942,1.53957,1.53931,1.5395,248300001.0
2005-06-14 08:34:00,1.53932,1.53953,1.53932,1.53946,219000000.0
2005-06-14 08:35:00,1.53946,1.53965,1.53943,1.53958,407500001.0
2005-06-14 08:36:00,1.53943,1.53966,1.53943,1.53951,311800002.0
2005-06-14 08:37:00,1.53954,1.53963,1.53943,1.53956,199599999.0
2005-06-14 08:38:00,1.53941,1.53954,1.53941,1.53954,75600000.0
2005-06-14 08:39:00,1.53933,1.53943,1.53933,1.53942,44700000.0
2005-06-14 08:40:00,1.53936,1.5395,1.53923,1.53938,87099999.0
2005-06-14 08:41:00,1.53949,1.53957,1.53932,1.53945,393000005.0
2005-06-14 08:42:00,1.53931,1.53951,1.53925,1.53948,248600000.0
2005-06-14 08:43:00,1.53933,1.53955,1.53931,1.53936,265700002.0
2005-06-14 08:44:00,1.53958,1.53958,1.53947,1.53948,84699998.0
2005-06-14 08:45:00,1.53958,1.5397,1.53922,1.5395,187300000.0
2005-06-14 08:46:00,1.53936,1.53965,1.53936,1.53965,168700001.0
2005-06-14 08:47:00,1.53948,1.53969,1.5394,1.53953,281200003.0
2005-06-14 08:48:00,1.53966,1.53972,1.53931,1.53964,271100002.0
2005-06-14 08:49:00,1.53968,1.53978,1.53952,1.53955,442800004.0
2005-06-14 08:50:00,1.53962,1.53974,1.53954,1.53959,392000000.0
2005-06-14 08:51:00,1.53946,1.53961,1.53946,1.53961,73500000.0
2005-06-14 08:52:00,1.53945,1.5397,1.53945,1.5396,190099998.0
2005-06-14 08:53:00,1.53941,1.5396,1.5393,1.5396,458399995.0
2005-06-14 08:54:00,1.53939,1.53964,1.53939,1.53958,330800002.0
2005-06-14 08:55:00,1.53949,1.5396,1.53939,1.53948,249899999.0
2005-06-14 08:56:00,1.53958,1.53958,1.53938,1.53952,255600001.0
2005-06-14 08:57:00,1.53955,1.53955,1.53934,1.53934,27900000.0
2005-06-14 08:58:00,1.5395,1.53961,1.53935,1.5394,399900003.0
2005-06-14 08:59:00,1.53939,1.53965,1.53936,1.5396,249300000.0
2005-06-14 09:00:00,1.5393,1.53945,1.5393,1.53945,246299999.0
2005-06-14 09:01:00,1.53942,1.53952,1.53932,1.53934,158399999.0
2005-06-14 09:02:00,1.53932,1.53953,1.53932,1.53953,191099999.0
2005-06-14 09:03:00,1.53944,1.53954,1.53941,1.53954,114200002.0
2005-06-14 09:04:00,1.53958,1.53965,1.53947,1.53955,269700002.0
2005-06-14 09:05:00,1.53957,1.53963,1.53939,1.53942,328000001.0
2005-06-14 09:06:00,1.53945,1.53948,1.53927,1.53928,286900001.0
2005-06-14 09:07:00,1.53943,1.53943,1.53921,1.53923,165099999.0
2005-06-14 09:08:00,1.53944,1.53947,1.5392,1.53942,427900006.0
2005-06-14 09:09:00,1.53932,1.53948,1.53927,1.53948,240600001.0
2005-06-14 09:10:00,1.53946,1.53955,1.5393,1.5394,249000001.0
2005-06-14 09:11:00,1.53937,1.53955,1.53935,1.53943,338000001.0
2005-06-14 09:12:00,1.5393,1.5394,1.5393,1.5394,48699999.0
2005-06-14 09:13:00,1.53933,1.53953,1.53933,1.53953,193899998.0
2005-06-14 09:14:00,1.53945,1.53961,1.53937,1.53951,323200000.0
2005-06-14 09:15:00,1.53953,1.5396,1.53935,1.5394,238300000.0
2005-06-14 09:16:00,1.53941,1.53957,1.53941,1.53957,85099998.0
2005-06-14 09:17:00,1.53956,1.53973,1.53947,1.53973,136100000.0
2005-06-14 09:18:00,1.53975,1.53983,1.53964,1.53974,202599999.0
2005-06-14 09:19:00,1.53979,1.53986,1.53967,1.53973,69499999.0
2005-06-14 09:20:00,1.53978,1.53992,1.5397,1.5397,201300000.0
2005-06-14 09:21:00,1.53968,1.53987,1.53957,1.53987,114000002.0
2005-06-14 09:22:00,1.53988,1.53996,1.53975,1.53988,320099999.0
2005-06-14 09:23:00,1.53979,1.5399,1.53973,1.53978,231800006.0
2005-06-14 09:24:00,1.53972,1.53993,1.5397,1.53992,403699997.0
2005-06-14 09:25:00,1.53974,1.53993,1.53974,1.53993,139600000.0
2005-06-14 09:26:00,1.53993,1.53999,1.53987,1.53996,37200000.0
2005-06-14 09:27:00,1.53981,1.53994,1.53969,1.53988,312299996.0
2005-06-14 09:28:00,1.53988,1.53996,1.53964,1.53964,316699998.0
2005-06-14 09:29:00,1.53977,1.53978,1.5396,1.53966,168300000.0
2005-06-14 09:30:00,1.53975,1.53982,1.5396,1.53981,268599996.0
2005-06-14 09:31:00,1.5397,1.5399,1.5397,1.53982,119499998.0
2005-06-14 09:32:00,1.53978,1.53984,1.53961,1.53961,63000001.0
2005-06-14 09:33:00,1.53957,1.53967,1.53941,1.53955,276900007.0
2005-06-14 09:34:00,1.53951,1.53963,1.53942,1.53956,413699993.0
2005-06-14 09:35:00,1.53958,1.53963,1.53946,1.53956,217500001.0
2005-06-14 09:36:00,1.53955,1.53965,1.53942,1.53948,190400000.0
2005-06-14 09:37:00,1.53944,1.53962,1.53943,1.5395,211700002.0
2005-06-14 09:38:00,1.53952,1.53963,1.53935,1.53953,259700002.0
2005-06-14 09:39:00,1.53963,1.53974,1.53945,1.53974,385300004.0
2005-06-14 09:40:00,1.53965,1.53977,1.53965,1.53977,147799999.0
2005-06-14 09:41:00,1.53978,1.53985,1.53966,1.5398,139799999.0
2005-06-14 09:42:00,1.53988,1.53988,1.53972,1.53972,181299997.0
2005-06-14 09:43:00,1.53971,1.53982,1.53956,1.53977,357100004.0
2005-06-14 09:44:00,1.53974,1.53981,1.53958,1.53958,179100004.0
2005-06-14 09:45:00,1.53986,1.53986,1.53967,1.53967,40800000.0
2005-06-14 09:46:00,1.53971,1.53978,1.53969,1.53972,117400002.0
2005-06-14 09:47:00,1.53953,1.53969,1.53946,1.53954,244099999.0
2005-06-14 09:48:00,1.53943,1.53961,1.53939,1.53955,491699992.0
2005-06-14 09:49:00,1.53961,1.53967,1.53952,1.53955,155699999.0
2005-06-14 09:50:00,1.53967,1.53973,1.53946,1.53965,384300007.0
2005-06-14 09:51:00,1.5397,1.5397,1.53947,1.53947,119499999.0
2005-06-14 09:52:00,1.53977,1.53985,1.53966,1.5398,331700001.0
2005-06-14 09:53:00,1.53969,1.53981,1.53959,1.53977,275500005.0
2005-06-14 09:54:00,1.53973,1.53973,1.53958,1.53958,287700004.0
2005-06-14 09:55:00,1.53983,1.53987,1.53951,1.53983,490300004.0
2005-06-14 09:56:00,1.53978,1.53979,1.53965,1.53965,250000003.0
2005-06-14 09:57:00,1.53962,1.53975,1.53961,1.5397,308400002.0
2005-06-14 09:58:00,1.53963,1.5397,1.53956,1.5396,39200001.0
2005-06-14 09:59:00,1.53952,1.53966,1.53944,1.53956,230700002.0
2005-06-14 10:00:00,1.53948,1.5396,1.53939,1.53956,342200001.0
2005-06-14 10:01:00,1.53957,1.5397,1.5395,1.53966,394000002.0
2005-06-14 10:02:00,1.53955,1.53968,1.53935,1.53947,388000001.0
2005-06-14 10:03:00,1.53938,1.5395,1.53934,1.53934,312400001.0
2005-06-14 10:04:00,1.53943,1.5396,1.53943,1.53959,291600007.0
2005-06-14 10:05:00,1.5395,1.5396,1.53935,1.5395,470400005.0
2005-06-14 10:06:00,1.53964,1.53966,1.53945,1.53952,291200003.0
2005-06-14 10:07:00,1.53965,1.53965,1.5394,1.53948,238500002.0
2005-06-14 10:08:00,1.53941,1.53966,1.53941,1.53958,465600004.0
2005-06-14 10:09:00,1.53932,1.53955,1.53932,1.5395,270000001.0
2005-06-14 10:10:00,1.53943,1.53959,1.5394,1.5395,253299998.0
2005-06-14 10:11:00,1.53955,1.5397,1.53941,1.53957,389800006.0
2005-06-14 10:12:00,1.53947,1.53962,1.53932,1.53947,223599998.0
2005-06-14 10:13:00,1.53948,1.53967,1.53932,1.53932,158300002.0
2005-06-14 10:14:00,1.53954,1.53962,1.53942,1.53958,355699996.0
2005-06-14 10:15:00,1.53948,1.53955,1.5394,1.5395,200999997.0
2005-06-14 10:16:00,1.53945,1.53952,1.53929,1.5394,492600000.0
2005-06-14 10:17:00,1.53938,1.53954,1.53934,1.53947,305199998.0
2005-06-14 10:18:00,1.53926,1.53947,1.53926,1.53939,119300000.0
2005-06-14 10:19:00,1.53926,1.53926,1.539,1.53913,145900001.0
2005-06-14 10:20:00,1.53902,1.53918,1.53891,1.53912,437099999.0
2005-06-14 10:21:00,1.53906,1.53915,1.53889,1.53889,267900004.0
2005-06-14 10:22:00,1.53903,1.53912,1.53888,1.53896,325899999.0
2005-06-14 10:23:00,1.539,1.53908,1.53887,1.53903,235100001.0
2005-06-14 10:24:00,1.53905,1.53905,1.53882,1.53897,212799998.0
2005-06-14 10:25:00,1.53903,1.53918,1.53882,1.53901,576799995.0
2005-06-14 10:26:00,1.53913,1.53922,1.539,1.53903,115700000.0
2005-06-14 10:27:00,1.53916,1.53935,1.53916,1.53929,257899997.0
2005-06-14 10:28:00,1.5392,1.5392,1.53899,1.53908,225999999.0
2005-06-14 10:29:00,1.53909,1.5392,1.53903,1.53904,201099999.0
2005-06-14 10:30:00,1.53913,1.53918,1.53888,1.53901,359400001.0
2005-06-14 10:31:00,1.5391,1.53915,1.53893,1.53901,232500000.0
2005-06-14 10:32:00,1.53906,1.5392,1.53888,1.53905,387300000.0
2005-06-14 10:33:00,1.53907,1.53918,1.53897,1.53913,190900002.0
2005-06-14 10:34:00,1.53906,1.53923,1.53902,1.53915,238500001.0
2005-06-14 10:35:00,1.53908,1.53929,1.53907,1.53908,184600001.0
2005-06-14 10:36:00,1.53925,1.53942,1.53925,1.53929,259499996.0
2005-06-14 10:37:00,1.53923,1.53932,1.53911,1.53922,311200001.0
2005-06-14 10:38:00,1.53914,1.53931,1.53911,1.5392,150099999.0
2005-06-14 10:39:00,1.5392,1.53925,1.5391,1.53918,350199995.0
2005-06-14 10:40:00,1.539,1.53925,1.539,1.53925,188800000.0
2005-06-14 10:41:00,1.53905,1.53918,1.53893,1.53905,334699999.0
2005-06-14 10:42:00,1.53905,1.53915,1.5389,1.53893,244100000.0
2005-06-14 10:43:00,1.53908,1.5393,1.53889,1.53914,420199997.0
2005-06-14 10:44:00,1.53918,1.53925,1.53907,1.53907,237500002.0
2005-06-14 10:45:00,1.53918,1.53925,1.539,1.539,328699998.0
2005-06-14 10:46:00,1.53906,1.53919,1.53889,1.53901,191299999.0
2005-06-14 10:47:00,1.53913,1.53922,1.53893,1.53906,221200000.0
2005-06-14 10:48:00,1.53902,1.53922,1.53902,1.53917,252899999.0
2005-06-14 10:49:00,1.53902,1.53919,1.53901,1.53918,394899999.0
2005-06-14 10:50:00,1.53901,1.5392,1.53901,1.5392,253599999.0
2005-06-14 10:51:00,1.53896,1.53925,1.53896,1.53925,373200002.0
2005-06-14 10:52:00,1.53904,1.53924,1.53893,1.53901,266199998.0
2005-06-14 10:53:00,1.53922,1.53922,1.53903,1.53911,261500002.0
2005-06-14 10:54:00,1.53904,1.53921,1.53901,1.5391,257599996.0
2005-06-14 10:55:00,1.53915,1.53928,1.53901,1.53909,355499998.0
2005-06-14 10:56:00,1.53918,1.53927,1.53905,1.53925,301800001.0
2005-06-14 10:57:00,1.5392,1.53927,1.53906,1.5392,206200001.0
2005-06-14 10:58:00,1.53907,1.53915,1.539,1.5391,241100003.0
2005-06-14 10:59:00,1.53914,1.5392,1.53899,1.53909,227699999.0
2005-06-14 11:00:00,1.53918,1.5392,1.53895,1.53895,219799998.0
2005-06-14 11:01:00,1.53908,1.53915,1.53894,1.53904,139599999.0
2005-06-14 11:02:00,1.53917,1.53917,1.53897,1.53897,188199999.0
2005-06-14 11:03:00,1.53903,1.53916,1.53895,1.53902,248000004.0
2005-06-14 11:04:00,1.53892,1.53908,1.53875,1.53894,179000002.0
2005-06-14 11:05:00,1.53888,1.53907,1.53888,1.53907,255200002.0
2005-06-14 11:06:00,1.53909,1.53911,1.53905,1.53905,24000000.0
2005-06-14 11:07:00,1.53907,1.53914,1.53894,1.53902,84600000.0
2005-06-14 11:08:00,1.53907,1.53913,1.53899,1.53901,54699999.0
2005-06-14 11:09:00,1.53902,1.53921,1.53894,1.53921,253999999.0
2005-06-14 11:10:00,1.53917,1.53918,1.53902,1.53902,273500002.0
2005-06-14 11:11:00,1.53925,1.53925,1.53912,1.53912,80399999.0
2005-06-14 11:12:00,1.5392,1.53925,1.53906,1.53911,203599999.0
2005-06-14 11:13:00,1.53923,1.53933,1.53915,1.53924,125000000.0
2005-06-14 11:14:00,1.53911,1.53927,1.53906,1.53925,374899999.0
2005-06-14 11:15:00,1.53912,1.53928,1.53908,1.53928,354599999.0
2005-06-14 11:16:00,1.53906,1.53918,1.53898,1.53905,171100002.0
2005-06-14 11:17:00,1.5389,1.53913,1.5389,1.53902,243500002.0
2005-06-14 11:18:00,1.539,1.53904,1.53883,1.53891,160799999.0
2005-06-14 11:19:00,1.53888,1.53908,1.53888,1.53906,242800003.0
2005-06-14 11:20:00,1.539,1.53914,1.5389,1.53901,509800001.0
2005-06-14 11:21:00,1.53899,1.53912,1.53891,1.53912,263600000.0
2005-06-14 11:22:00,1.53889,1.53907,1.53884,1.539,158199999.0
2005-06-14 11:23:00,1.5392,1.53934,1.53908,1.53911,226099999.0
2005-06-14 11:24:00,1.53913,1.5394,1.53913,1.53929,370000002.0
2005-06-14 11:25:00,1.5393,1.53944,1.53919,1.53938,284099998.0
2005-06-14 11:26:00,1.53916,1.53939,1.53908,1.53912,314900002.0
2005-06-14 11:27:00,1.53909,1.53953,1.53909,1.53953,261699998.0
2005-06-14 11:28:00,1.53932,1.53947,1.53924,1.53932,117800002.0
2005-06-14 11:29:00,1.53932,1.53949,1.53924,1.53926,347500000.0
2005-06-14 11:30:00,1.53943,1.53954,1.5393,1.5393,423099999.0
2005-06-14 11:31:00,1.53938,1.53939,1.5392,1.5392,250399999.0
2005-06-14 11:32:00,1.53945,1.53954,1.53935,1.53939,329899997.0
2005-06-14 11:33:00,1.53943,1.53943,1.53923,1.53931,342200003.0
2005-06-14 11:34:00,1.53926,1.53947,1.53925,1.53947,506299992.0
2005-06-14 11:35:00,1.53945,1.53945,1.53916,1.53927,232600005.0
2005-06-14 11:36:00,1.53947,1.53952,1.5393,1.53932,264000002.0
2005-06-14 11:37:00,1.53924,1.5394,1.53924,1.53938,347400004.0
2005-06-14 11:38:00,1.53944,1.53944,1.53925,1.53932,289000001.0
2005-06-14 11:39:00,1.5393,1.53935,1.53911,1.53918,312600003.0
2005-06-14 11:40:00,1.53923,1.53934,1.53907,1.53926,218100002.0
2005-06-14 11:41:00,1.53927,1.53933,1.53903,1.53925,354600004.0
2005-06-14 11:42:00,1.53923,1.53934,1.53907,1.53926,211499998.0
2005-06-14 11:43:00,1.53919,1.53942,1.53919,1.53932,328200003.0
2005-06-14 11:44:00,1.5393,1.53938,1.53915,1.53926,197100006.0
2005-06-14 11:45:00,1.53942,1.53957,1.53936,1.53936,209599998.0
2005-06-14 11:46:00,1.53938,1.53945,1.53926,1.53937,127200002.0
2005-06-14 11:47:00,1.53929,1.53948,1.53925,1.53946,239699998.0
2005-06-14 11:48:00,1.53937,1.5395,1.53924,1.53947,174900000.0
2005-06-14 11:49:00,1.53934,1.53962,1.53934,1.53934,312599996.0
2005-06-14 11:50:00,1.53943,1.53961,1.53943,1.53961,477099997.0
2005-06-14 11:51:00,1.53959,1.5396,1.53928,1.53942,349999998.0
2005-06-14 11:52:00,1.5393,1.53955,1.5393,1.53955,502999999.0
2005-06-14 11:53:00,1.53953,1.53958,1.5394,1.53948,485800002.0
2005-06-14 11:54:00,1.53946,1.53958,1.5393,1.53945,332700002.0
2005-06-14 11:55:00,1.53927,1.53958,1.53927,1.53944,375400001.0
2005-06-14 11:56:00,1.53938,1.53951,1.53922,1.53942,262899998.0
2005-06-14 11:57:00,1.53934,1.53962,1.53934,1.53962,215300000.0
2005-06-14 11:58:00,1.53947,1.53959,1.53926,1.53947,214800003.0
2005-06-14 11:59:00,1.53939,1.53955,1.5393,1.53949,283100006.0
2005-06-14 12:00:00,1.53943,1.53952,1.53921,1.53935,267999998.0
2005-06-14 12:01:00,1.53921,1.53947,1.53921,1.53945,193099999.0
2005-06-14 12:02:00,1.53939,1.53952,1.53934,1.53947,338999998.0
2005-06-14 12:03:00,1.53945,1.53948,1.53924,1.5394,248999999.0
2005-06-14 12:04:00,1.53949,1.53949,1.53937,1.53937,35200001.0
2005-06-14 12:05:00,1.53953,1.53953,1.53934,1.53934,139200001.0
2005-06-14 12:06:00,1.53946,1.53957,1.53918,1.53939,315800001.0
2005-06-14 12:07:00,1.53934,1.53952,1.53922,1.53937,332999997.0
2005-06-14 12:08:00,1.53942,1.53953,1.53937,1.53947,510700003.0
2005-06-14 12:09:00,1.5394,1.53952,1.5394,1.53952,89300002.0
2005-06-14 12:10:00,1.53947,1.53955,1.53926,1.53942,200799999.0
2005-06-14 12:11:00,1.53928,1.53947,1.53917,1.53934,365899998.0
2005-06-14 12:12:00,1.53939,1.53949,1.53935,1.53947,351500001.0
2005-06-14 12:13:00,1.5395,1.53957,1.53943,1.53951,107499998.0
2005-06-14 12:14:00,1.53944,1.53952,1.53933,1.53942,120200003.0
2005-06-14 12:15:00,1.53935,1.53946,1.53924,1.53946,432500001.0
2005-06-14 12:16:00,1.53935,1.53945,1.53923,1.5393,222500000.0
2005-06-14 12:17:00,1.53938,1.53945,1.53931,1.53945,281000004.0
2005-06-14 12:18:00,1.53923,1.53937,1.53915,1.53927,269399994.0
2005-06-14 12:19:00,1.53937,1.53943,1.53925,1.53935,245099994.0
2005-06-14 12:20:00,1.53931,1.53937,1.5392,1.53933,108700002.0
2005-06-14 12:21:00,1.53932,1.53941,1.53916,1.53938,346599998.0
2005-06-14 12:22:00,1.5393,1.53935,1.53914,1.53928,223800000.0
2005-06-14 12:23:00,1.53936,1.53941,1.53912,1.53912,163200002.0
2005-06-14 12:24:00,1.5393,1.53935,1.5392,1.53928,283600002.0
2005-06-14 12:25:00,1.53939,1.53945,1.53926,1.53926,564899998.0
2005-06-14 12:26:00,1.53939,1.53942,1.53924,1.53933,250699999.0
2005-06-14 12:27:00,1.53918,1.5393,1.53912,1.5393,303000001.0
2005-06-14 12:28:00,1.5392,1.53935,1.53904,1.53922,170699999.0
2005-06-14 12:29:00,1.5392,1.53935,1.53914,1.53925,276299997.0
2005-06-14 12:30:00,1.53928,1.53933,1.53909,1.53916,229600000.0
2005-06-14 12:31:00,1.53935,1.53935,1.53914,1.53927,125900000.0
2005-06-14 12:32:00,1.53928,1.53935,1.53915,1.53928,282000002.0
2005-06-14 12:33:00,1.53934,1.53941,1.53927,1.53933,34899999.0
2005-06-14 12:34:00,1.5393,1.5394,1.5393,1.5394,93299999.0
2005-06-14 12:35:00,1.53925,1.53935,1.53917,1.53928,273799998.0
2005-06-14 12:36:00,1.53932,1.53937,1.53916,1.53916,166700000.0
2005-06-14 12:37:00,1.53917,1.5394,1.53915,1.5394,238700005.0
2005-06-14 12:38:00,1.5394,1.53947,1.53926,1.53927,263099998.0
2005-06-14 12:39:00,1.53923,1.53938,1.53917,1.53921,286899999.0
2005-06-14 12:40:00,1.53928,1.53945,1.53918,1.53938,311500001.0
2005-06-14 12:41:00,1.53925,1.53936,1.53913,1.5393,273499996.0
2005-06-14 12:42:00,1.53927,1.53928,1.53909,1.53909,156399997.0
2005-06-14 12:43:00,1.53921,1.53923,1.53902,1.5391,426900004.0
2005-06-14 12:44:00,1.53896,1.53925,1.53896,1.53925,57499998.0
2005-06-14 12:45:00,1.53911,1.53925,1.53906,1.53912,291700002.0
2005-06-14 12:46:00,1.5392,1.5392,1.53895,1.53904,431100003.0
2005-06-14 12:47:00,1.53894,1.53922,1.53894,1.53922,252300002.0
2005-06-14 12:48:00,1.53915,1.53925,1.53901,1.53917,155800000.0
2005-06-14 12:49:00,1.53906,1.53922,1.53892,1.53912,111100001.0
2005-06-14 12:50:00,1.53918,1.53924,1.53896,1.53896,223300000.0
2005-06-14 12:51:00,1.5391,1.53923,1.53905,1.53923,268599999.0
2005-06-14 12:52:00,1.53905,1.53925,1.53879,1.53906,414600005.0
2005-06-14 12:53:00,1.5392,1.53925,1.53893,1.53918,295400001.0
2005-06-14 12:54:00,1.5392,1.53925,1.53912,1.53914,292300003.0
2005-06-14 12:55:00,1.5392,1.53922,1.53904,1.53919,518099999.0
2005-06-14 12:56:00,1.53919,1.53931,1.53905,1.53922,346300000.0
2005-06-14 12:57:00,1.5392,1.53929,1.53909,1.53918,311099999.0
2005-06-14 12:58:00,1.53911,1.53931,1.53909,1.53927,392999999.0
2005-06-14 12:59:00,1.53923,1.5393,1.53911,1.53916,241299999.0
2005-06-14 13:00:00,1.53921,1.53938,1.53919,1.53932,381600004.0
2005-06-14 13:01:00,1.53931,1.53938,1.53924,1.53927,288700001.0
2005-06-14 13:02:00,1.53932,1.53937,1.53912,1.5393,186099998.0
2005-06-14 13:03:00,1.53936,1.5395,1.53929,1.53942,284000000.0
2005-06-14 13:04:00,1.53933,1.53933,1.53912,1.53919,178099998.0
2005-06-14 13:05:00,1.5392,1.53938,1.5392,1.53938,182999999.0
2005-06-14 13:06:00,1.5393,1.53949,1.53921,1.5394,435100002.0
2005-06-14 13:07:00,1.53938,1.53942,1.53918,1.53918,254900006.0
2005-06-14 13:08:00,1.53945,1.53945,1.53926,1.53926,96199999.0
2005-06-14 13:09:00,1.53945,1.53945,1.53932,1.53932,69600001.0
2005-06-14 13:10:00,1.53921,1.53947,1.53921,1.5394,244300000.0
2005-06-14 13:11:00,1.53945,1.53945,1.53929,1.53929,66299998.0
2005-06-14 13:12:00,1.53928,1.5394,1.53918,1.53938,184500000.0
2005-06-14 13:13:00,1.53939,1.53948,1.53923,1.53936,308599998.0
2005-06-14 13:14:00,1.53936,1.53948,1.53929,1.53948,203600000.0
2005-06-14 13:15:00,1.53937,1.5395,1.53931,1.53942,125100000.0
2005-06-14 13:16:00,1.53934,1.53948,1.5393,1.53947,253699997.0
2005-06-14 13:17:00,1.53954,1.53961,1.53947,1.53953,43199999.0
2005-06-14 13:18:00,1.53942,1.53963,1.53934,1.53945,443300004.0
2005-06-14 13:19:00,1.53925,1.53942,1.53925,1.53942,142100005.0
2005-06-14 13:20:00,1.5394,1.53949,1.53933,1.53933,221299999.0
2005-06-14 13:21:00,1.53948,1.53953,1.53928,1.53939,366500000.0
2005-06-14 13:22:00,1.53947,1.53954,1.53933,1.53937,173700000.0
2005-06-14 13:23:00,1.53942,1.53949,1.5392,1.53936,279499997.0
2005-06-14 13:24:00,1.53937,1.53951,1.53924,1.53944,286599996.0
2005-06-14 13:25:00,1.53945,1.53947,1.53913,1.5393,311700002.0
2005-06-14 13:26:00,1.5394,1.53947,1.53914,1.53914,103900000.0
2005-06-14 13:27:00,1.53935,1.53945,1.53924,1.53928,269500000.0
2005-06-14 13:28:00,1.53938,1.53952,1.53925,1.53941,346500000.0
2005-06-14 13:29:00,1.53926,1.53947,1.53926,1.53944,269100006.0
2005-06-14 13:30:00,1.5394,1.53944,1.53924,1.53936,318099999.0
2005-06-14 13:31:00,1.53936,1.53945,1.53929,1.5394,352299999.0
2005-06-14 13:32:00,1.53932,1.53948,1.53931,1.5394,193000003.0
2005-06-14 13:33:00,1.53931,1.53945,1.53925,1.5394,217100000.0
2005-06-14 13:34:00,1.53937,1.53945,1.5392,1.5394,207900002.0
2005-06-14 13:35:00,1.53942,1.53951,1.53932,1.53932,409000001.0
2005-06-14 13:36:00,1.53946,1.53966,1.53939,1.5395,378000003.0
2005-06-14 13:37:00,1.53951,1.53952,1.53931,1.53952,293899998.0
2005-06-14 13:38:00,1.53952,1.53955,1.53943,1.53949,178100005.0
2005-06-14 13:39:00,1.53948,1.53955,1.53934,1.5395,118499999.0
2005-06-14 13:40:00,1.53953,1.53955,1.53931,1.5394,274999998.0
2005-06-14 13:41:00,1.5396,1.5396,1.53934,1.53934,78500000.0
2005-06-14 13:42:00,1.53955,1.53965,1.53947,1.53958,215900000.0
2005-06-14 13:43:00,1.53968,1.53968,1.53948,1.53948,201800003.0
2005-06-14 13:44:00,1.53949,1.53963,1.5394,1.53958,325599999.0
2005-06-14 13:45:00,1.5395,1.53967,1.5395,1.53967,96900002.0
2005-06-14 13:46:00,1.5397,1.5397,1.53943,1.53953,301199996.0
2005-06-14 13:47:00,1.5396,1.53965,1.53936,1.53936,251600001.0
2005-06-14 13:48:00,1.53953,1.53965,1.53935,1.5396,209599999.0
2005-06-14 13:49:00,1.53959,1.53965,1.53954,1.53962,179600001.0
2005-06-14 13:50:00,1.53947,1.53962,1.53941,1.53958,297299999.0
2005-06-14 13:51:00,1.53954,1.53958,1.53936,1.53946,262000003.0
2005-06-14 13:52:00,1.5395,1.5396,1.5395,1.5396,73700002.0
2005-06-14 13:53:00,1.53957,1.53965,1.53944,1.53957,305500004.0
2005-06-14 13:54:00,1.53954,1.53962,1.53933,1.53962,282500004.0
2005-06-14 13:55:00,1.53966,1.53975,1.53955,1.53963,574199998.0
2005-06-14 13:56:00,1.53956,1.53964,1.5394,1.53956,291599998.0
2005-06-14 13:57:00,1.53942,1.53963,1.53942,1.53953,183099998.0
2005-06-14 13:58:00,1.53951,1.53958,1.53937,1.53946,314799998.0
2005-06-14 13:59:00,1.53934,1.53961,1.53929,1.53958,286999999.0
2005-06-14 14:00:00,1.53951,1.53951,1.53937,1.53937,141299997.0
2005-06-14 14:01:00,1.53936,1.53949,1.53923,1.53936,268799998.0
2005-06-14 14:02:00,1.53952,1.53952,1.53932,1.5394,458699992.0
2005-06-14 14:03:00,1.53923,1.53946,1.53902,1.53924,295699998.0
2005-06-14 14:04:00,1.53941,1.53941,1.53916,1.53921,272800000.0
2005-06-14 14:05:00,1.53935,1.53941,1.53935,1.53941,100700000.0
2005-06-14 14:06:00,1.53949,1.53957,1.53932,1.53952,368300002.0
2005-06-14 14:07:00,1.53952,1.53959,1.53936,1.53946,347299995.0
2005-06-14 14:08:00,1.5394,1.5396,1.5394,1.53956,372300000.0
2005-06-14 14:09:00,1.53945,1.53962,1.53941,1.53956,290399999.0
2005-06-14 14:10:00,1.53958,1.53958,1.5394,1.5394,420600002.0
2005-06-14 14:11:00,1.53939,1.53958,1.53938,1.5395,290599999.0
2005-06-14 14:12:00,1.53934,1.53958,1.53932,1.5395,326100002.0
2005-06-14 14:13:00,1.53966,1.53966,1.53932,1.53948,304300004.0
2005-06-14 14:14:00,1.53938,1.53945,1.53923,1.53937,268300000.0
2005-06-14 14:15:00,1.53927,1.53946,1.53923,1.53946,273400000.0
2005-06-14 14:16:00,1.53941,1.53948,1.53933,1.53942,139700001.0
2005-06-14 14:17:00,1.53942,1.53952,1.5393,1.53938,248000000.0
2005-06-14 14:18:00,1.53947,1.53949,1.53929,1.53935,287400000.0
2005-06-14 14:19:00,1.53943,1.53943,1.53916,1.53923,255899999.0
2005-06-14 14:20:00,1.53931,1.53952,1.53917,1.53952,421000003.0
2005-06-14 14:21:00,1.5394,1.53955,1.53934,1.53934,212000003.0
2005-06-14 14:22:00,1.53948,1.53953,1.53935,1.53938,332800001.0
2005-06-14 14:23:00,1.53953,1.53953,1.53925,1.53925,246100002.0
2005-06-14 14:24:00,1.53945,1.53955,1.53932,1.53937,160400000.0
2005-06-14 14:25:00,1.53945,1.53951,1.53945,1.53949,100599999.0
2005-06-14 14:26:00,1.53936,1.53947,1.53912,1.53934,220199998.0
2005-06-14 14:27:00,1.53933,1.53947,1.53902,1.53942,303800000.0
2005-06-14 14:28:00,1.53929,1.53936,1.53912,1.53922,351400003.0
2005-06-14 14:29:00,1.53932,1.53949,1.53927,1.53945,337500005.0
2005-06-14 14:30:00,1.53942,1.53973,1.5393,1.53933,496099996.0
2005-06-14 14:31:00,1.53946,1.53946,1.53922,1.53922,228200000.0
2005-06-14 14:32:00,1.53959,1.53966,1.53941,1.53948,327900000.0
2005-06-14 14:33:00,1.53944,1.53964,1.53944,1.53964,267999997.0
2005-06-14 14:34:00,1.53946,1.5396,1.53931,1.53933,204500004.0
2005-06-14 14:35:00,1.53926,1.53956,1.53906,1.53922,350100002.0
2005-06-14 14:36:00,1.53913,1.53935,1.53913,1.53932,393000005.0
2005-06-14 14:37:00,1.53927,1.53933,1.53918,1.53928,173499999.0
2005-06-14 14:38:00,1.53932,1.53932,1.53905,1.53905,122499998.0
2005-06-14 14:39:00,1.53928,1.53931,1.53915,1.53918,169600000.0
2005-06-14 14:40:00,1.53944,1.53944,1.53918,1.53923,265100000.0
2005-06-14 14:41:00,1.53941,1.53944,1.53932,1.53932,95799999.0
2005-06-14 14:42:00,1.53947,1.53954,1.53924,1.53952,608700004.0
2005-06-14 14:43:00,1.53947,1.53952,1.53922,1.53943,348400001.0
2005-06-14 14:44:00,1.53945,1.53945,1.5392,1.5392,275700003.0
2005-06-14 14:45:00,1.53934,1.5394,1.53917,1.53938,248900001.0
2005-06-14 14:46:00,1.53938,1.53942,1.53928,1.53936,43300000.0
2005-06-14 14:47:00,1.53913,1.53945,1.53908,1.53927,302699999.0
2005-06-14 14:48:00,1.53924,1.53949,1.53924,1.53927,290900005.0
2005-06-14 14:49:00,1.53923,1.53954,1.53923,1.53948,171699999.0
2005-06-14 14:50:00,1.53953,1.53953,1.5393,1.53945,335700003.0
2005-06-14 14:51:00,1.53947,1.53964,1.53931,1.53952,227800000.0
2005-06-14 14:52:00,1.53959,1.53969,1.53953,1.53961,330999998.0
2005-06-14 14:53:00,1.53958,1.53959,1.5393,1.5393,301800003.0
2005-06-14 14:54:00,1.53943,1.53957,1.53938,1.53946,255100004.0
2005-06-14 14:55:00,1.53933,1.53957,1.53933,1.53949,202899997.0
2005-06-14 14:56:00,1.53953,1.53953,1.53925,1.53947,160300002.0
2005-06-14 14:57:00,1.53944,1.53953,1.53936,1.53939,290099998.0
2005-06-14 14:58:00,1.53939,1.53955,1.53928,1.5394,148099998.0
2005-06-14 14:59:00,1.53943,1.53957,1.53924,1.53942,242299998.0
2005-06-14 15:00:00,1.53943,1.53946,1.5393,1.53942,176499999.0
2005-06-14 15:01:00,1.5393,1.53941,1.53909,1.53924,518200002.0
2005-06-14 15:02:00,1.53945,1.53967,1.53945,1.53952,265099998.0
2005-06-14 15:03:00,1.53951,1.53971,1.53951,1.53967,338700003.0
2005-06-14 15:04:00,1.53959,1.53981,1.53954,1.53969,317300002.0
2005-06-14 15:05:00,1.53955,1.53984,1.53942,1.53984,224900006.0
2005-06-14 15:06:00,1.53977,1.53992,1.53965,1.53977,185200001.0
2005-06-14 15:07:00,1.53963,1.53988,1.53963,1.53975,234400000.0
2005-06-14 15:08:00,1.53973,1.53973,1.53945,1.53945,104200002.0
2005-06-14 15:09:00,1.53982,1.53983,1.53959,1.53983,257899999.0
2005-06-14 15:10:00,1.53976,1.53976,1.53948,1.53953,115700001.0
2005-06-14 15:11:00,1.53944,1.53956,1.5394,1.53942,302900003.0
2005-06-14 15:12:00,1.5395,1.5395,1.53925,1.53929,290000004.0
2005-06-14 15:13:00,1.53929,1.53937,1.53921,1.53928,57300001.0
2005-06-14 15:14:00,1.53918,1.53918,1.53891,1.53897,269000003.0
2005-06-14 15:15:00,1.53888,1.53908,1.53882,1.53895,515699997.0
2005-06-14 15:16:00,1.53903,1.53915,1.5389,1.53903,341899999.0
2005-06-14 15:17:00,1.53902,1.53913,1.53893,1.53909,313099997.0
2005-06-14 15:18:00,1.53886,1.53896,1.53868,1.53893,262699999.0
2005-06-14 15:19:00,1.53894,1.53894,1.53873,1.5389,198599997.0
2005-06-14 15:20:00,1.53889,1.53899,1.53877,1.53889,388399996.0
2005-06-14 15:21:00,1.53887,1.53899,1.53874,1.53882,393299998.0
2005-06-14 15:22:00,1.53869,1.53889,1.53869,1.53883,277700005.0
2005-06-14 15:23:00,1.53873,1.53901,1.53873,1.53897,415400001.0
2005-06-14 15:24:00,1.5388,1.53895,1.53872,1.5389,181200000.0
2005-06-14 15:25:00,1.53881,1.5389,1.53863,1.53883,243299999.0
2005-06-14 15:26:00,1.53885,1.53885,1.53854,1.53871,330599999.0
2005-06-14 15:27:00,1.5388,1.53887,1.53877,1.53878,117700002.0
2005-06-14 15:28:00,1.53871,1.53885,1.53863,1.53873,332100003.0
2005-06-14 15:29:00,1.53859,1.5387,1.53831,1.53844,239800002.0
2005-06-14 15:30:00,1.53826,1.5385,1.53817,1.53844,237300000.0
2005-06-14 15:31:00,1.5384,1.5384,1.53818,1.53821,234099997.0
2005-06-14 15:32:00,1.53807,1.53822,1.53792,1.53803,196900002.0
2005-06-14 15:33:00,1.5381,1.53818,1.53797,1.53818,324100001.0
2005-06-14 15:34:00,1.5381,1.53818,1.53783,1.538,337200001.0
2005-06-14 15:35:00,1.53803,1.53812,1.53788,1.53794,227700004.0
2005-06-14 15:36:00,1.53816,1.53828,1.53803,1.53808,258000005.0
2005-06-14 15:37:00,1.53808,1.53811,1.53795,1.538,209199998.0
2005-06-14 15:38:00,1.53817,1.5382,1.53797,1.53797,236200002.0
2005-06-14 15:39:00,1.53807,1.53807,1.53766,1.53773,320599999.0
2005-06-14 15:40:00,1.53774,1.53796,1.53771,1.53781,206500001.0
2005-06-14 15:41:00,1.53804,1.53808,1.53786,1.53808,239300003.0
2005-06-14 15:42:00,1.53806,1.53819,1.53794,1.53803,234800006.0
2005-06-14 15:43:00,1.53793,1.53806,1.53787,1.53806,145499999.0
2005-06-14 15:44:00,1.53796,1.53796,1.53782,1.53782,148099998.0
2005-06-14 15:45:00,1.53786,1.53807,1.53769,1.5378,139900004.0
2005-06-14 15:46:00,1.53765,1.53805,1.53765,1.53792,316000002.0
2005-06-14 15:47:00,1.53792,1.53792,1.53769,1.5377,237900003.0
2005-06-14 15:48:00,1.53766,1.53783,1.53753,1.53772,445400006.0
2005-06-14 15:49:00,1.53786,1.53801,1.53771,1.53792,224500000.0
2005-06-14 15:50:00,1.53792,1.53798,1.53777,1.53786,375300001.0
2005-06-14 15:51:00,1.53793,1.53808,1.53767,1.53778,291899998.0
2005-06-14 15:52:00,1.53771,1.5378,1.53762,1.53772,236700005.0
2005-06-14 15:53:00,1.53771,1.53771,1.53753,1.53755,145799999.0
2005-06-14 15:54:00,1.5376,1.53779,1.53758,1.53778,334999996.0
2005-06-14 15:55:00,1.5376,1.53774,1.53746,1.53774,247600002.0
2005-06-14 15:56:00,1.53772,1.53779,1.53757,1.5377,450200002.0
2005-06-14 15:57:00,1.53757,1.53774,1.53741,1.53748,297600003.0
2005-06-14 15:58:00,1.53766,1.53774,1.5375,1.5375,323700000.0
2005-06-14 15:59:00,1.53773,1.53776,1.53748,1.53776,333700001.0
2005-06-14 16:00:00,1.53756,1.53764,1.53749,1.53756,101300000.0
2005-06-14 16:01:00,1.53751,1.53767,1.53733,1.53756,346000002.0
2005-06-14 16:02:00,1.53775,1.53789,1.53764,1.53788,205700004.0
2005-06-14 16:03:00,1.53786,1.53813,1.53771,1.53813,330199999.0
2005-06-14 16:04:00,1.538,1.53815,1.53794,1.53805,270500005.0
2005-06-14 16:05:00,1.53811,1.5382,1.53798,1.53817,364300000.0
2005-06-14 16:06:00,1.53807,1.53827,1.53797,1.53817,269000001.0
2005-06-14 16:07:00,1.53825,1.53839,1.53805,1.53818,251300004.0
2005-06-14 16:08:00,1.53833,1.53842,1.53825,1.53834,187199998.0
2005-06-14 16:09:00,1.53819,1.5383,1.53811,1.53815,120500000.0
2005-06-14 16:10:00,1.53814,1.53844,1.53809,1.53844,278900003.0
2005-06-14 16:11:00,1.53843,1.5385,1.53824,1.53839,211200005.0
2005-06-14 16:12:00,1.5383,1.53846,1.53819,1.53829,170100000.0
2005-06-14 16:13:00,1.538,1.53842,1.538,1.53831,374400000.0
2005-06-14 16:14:00,1.53813,1.53829,1.538,1.53824,441299994.0
2005-06-14 16:15:00,1.53807,1.53832,1.53787,1.53801,206900003.0
2005-06-14 16:16:00,1.53802,1.53823,1.53795,1.53799,513100000.0
2005-06-14 16:17:00,1.53805,1.53814,1.53789,1.53799,255500002.0
2005-06-14 16:18:00,1.53797,1.53797,1.53769,1.53781,219099999.0
2005-06-14 16:19:00,1.53787,1.53787,1.53756,1.53761,275700003.0
2005-06-14 16:20:00,1.53768,1.53775,1.53752,1.53752,233900003.0
2005-06-14 16:21:00,1.53763,1.5378,1.5376,1.5377,201600002.0
2005-06-14 16:22:00,1.53771,1.53778,1.5376,1.53766,207699999.0
2005-06-14 16:23:00,1.53778,1.53784,1.53768,1.5378,250900005.0
2005-06-14 16:24:00,1.53775,1.53789,1.53761,1.53769,448800007.0
2005-06-14 16:25:00,1.53784,1.53792,1.53778,1.53785,145400002.0
2005-06-14 16:26:00,1.53769,1.53791,1.53749,1.53782,217400003.0
2005-06-14 16:27:00,1.53775,1.53788,1.53762,1.53769,281900000.0
2005-06-14 16:28:00,1.53761,1.53786,1.53761,1.53785,186500002.0
2005-06-14 16:29:00,1.53786,1.53812,1.53779,1.53812,256200001.0
2005-06-14 16:30:00,1.5378,1.53813,1.5378,1.53813,131800000.0
2005-06-14 16:31:00,1.53793,1.53812,1.53782,1.53811,268400003.0
2005-06-14 16:32:00,1.53803,1.53809,1.53785,1.53792,192800000.0
2005-06-14 16:33:00,1.53788,1.53805,1.53787,1.53801,254700000.0
2005-06-14 16:34:00,1.53786,1.53807,1.53783,1.53807,272499997.0
2005-06-14 16:35:00,1.5379,1.538,1.5379,1.538,90899999.0
2005-06-14 16:36:00,1.53794,1.5382,1.53794,1.5382,51100000.0
2005-06-14 16:37:00,1.53808,1.53825,1.53806,1.53816,249999998.0
2005-06-14 16:38:00,1.53817,1.53824,1.53791,1.53815,465200003.0
2005-06-14 16:39:00,1.53812,1.53825,1.53812,1.53825,44800000.0
2005-06-14 16:40:00,1.53803,1.53825,1.53795,1.53825,158900000.0
2005-06-14 16:41:00,1.53822,1.53824,1.53791,1.53812,489099997.0
2005-06-14 16:42:00,1.53774,1.53812,1.53774,1.53812,389400005.0
2005-06-14 16:43:00,1.53785,1.53806,1.53762,1.53806,286000002.0
2005-06-14 16:44:00,1.53789,1.53805,1.5378,1.53805,298199998.0
2005-06-14 16:45:00,1.53797,1.53813,1.53784,1.53796,265200001.0
2005-06-14 16:46:00,1.53807,1.53816,1.53799,1.53816,202500001.0
2005-06-14 16:47:00,1.53797,1.5381,1.5378,1.53801,258899997.0
2005-06-14 16:48:00,1.53801,1.53811,1.53785,1.53793,302699997.0
2005-06-14 16:49:00,1.5381,1.5383,1.53807,1.53807,348500003.0
2005-06-14 16:50:00,1.53822,1.53827,1.53801,1.53827,293800003.0
2005-06-14 16:51:00,1.53816,1.53818,1.53781,1.53781,282599998.0
2005-06-14 16:52:00,1.53812,1.5382,1.53804,1.53812,266900001.0
2005-06-14 16:53:00,1.53817,1.53828,1.53799,1.53808,276200003.0
2005-06-14 16:54:00,1.53782,1.53815,1.53782,1.53808,363900003.0
2005-06-14 16:55:00,1.53813,1.53822,1.53799,1.53817,420899998.0
2005-06-14 16:56:00,1.53811,1.53823,1.53801,1.53815,153000000.0
2005-06-14 16:57:00,1.53809,1.53834,1.53809,1.53812,344600000.0
2005-06-14 16:58:00,1.5381,1.53829,1.53794,1.53802,305400005.0
2005-06-14 16:59:00,1.53812,1.53848,1.53797,1.53836,207300003.0
2005-06-14 17:00:00,1.53832,1.53863,1.53832,1.53863,330200005.0
2005-06-14 17:01:00,1.53859,1.5386,1.53825,1.5385,183700001.0
2005-06-14 17:02:00,1.5386,1.53868,1.53849,1.53862,463999997.0
2005-06-14 17:03:00,1.53849,1.53859,1.53807,1.53819,322200000.0
2005-06-14 17:04:00,1.53823,1.53838,1.53801,1.53801,319400001.0
2005-06-14 17:05:00,1.53819,1.53838,1.53812,1.53836,374900002.0
2005-06-14 17:06:00,1.53826,1.53855,1.53826,1.53849,116899998.0
2005-06-14 17:07:00,1.53854,1.53873,1.53854,1.53868,240999998.0
2005-06-14 17:08:00,1.53857,1.53868,1.53843,1.53866,330100003.0
2005-06-14 17:09:00,1.53828,1.53846,1.53828,1.53838,177400003.0
2005-06-14 17:10:00,1.53832,1.53832,1.5381,1.53825,360400000.0
2005-06-14 17:11:00,1.53826,1.53839,1.53807,1.53833,357700003.0
2005-06-14 17:12:00,1.53835,1.53851,1.53827,1.53842,153700000.0
2005-06-14 17:13:00,1.53835,1.53846,1.53822,1.5384,286800002.0
2005-06-14 17:14:00,1.53841,1.53856,1.53832,1.53843,273000000.0
2005-06-14 17:15:00,1.5385,1.53866,1.53832,1.5385,317399998.0
2005-06-14 17:16:00,1.53846,1.53867,1.53836,1.53846,424499997.0
2005-06-14 17:17:00,1.53833,1.53853,1.53831,1.53853,186499999.0
2005-06-14 17:18:00,1.53847,1.53861,1.53844,1.53861,120199999.0
2005-06-14 17:19:00,1.53844,1.53862,1.5383,1.53848,284300002.0
2005-06-14 17:20:00,1.53853,1.53853,1.53834,1.53838,220400002.0
2005-06-14 17:21:00,1.53836,1.53846,1.53834,1.5384,314800002.0
2005-06-14 17:22:00,1.53831,1.53844,1.53826,1.53834,255399999.0
2005-06-14 17:23:00,1.53816,1.53835,1.53812,1.5383,331600001.0
2005-06-14 17:24:00,1.53822,1.53831,1.538,1.53815,216600002.0
2005-06-14 17:25:00,1.53827,1.53827,1.53808,1.53817,345499995.0
2005-06-14 17:26:00,1.53812,1.53827,1.53802,1.53807,233400003.0
2005-06-14 17:27:00,1.53798,1.53808,1.5379,1.538,303299997.0
2005-06-14 17:28:00,1.53799,1.5382,1.53789,1.53789,155899999.0
2005-06-14 17:29:00,1.538,1.5382,1.53797,1.5382,99100001.0
2005-06-14 17:30:00,1.53803,1.53806,1.53783,1.53792,252000000.0
2005-06-14 17:31:00,1.53788,1.53805,1.5378,1.53786,462799999.0
2005-06-14 17:32:00,1.53795,1.53802,1.53773,1.53802,304699999.0
2005-06-14 17:33:00,1.53807,1.53812,1.53789,1.53789,213300001.0
2005-06-14 17:34:00,1.5378,1.53792,1.53766,1.53784,196400003.0
2005-06-14 17:35:00,1.53797,1.53799,1.53768,1.53775,334900003.0
2005-06-14 17:36:00,1.53781,1.53793,1.53764,1.53785,121300000.0
2005-06-14 17:37:00,1.53771,1.538,1.53771,1.53799,252400002.0
2005-06-14 17:38:00,1.53789,1.53804,1.53777,1.53788,226199997.0
2005-06-14 17:39:00,1.53807,1.53808,1.5379,1.53796,308200001.0
2005-06-14 17:40:00,1.53793,1.53807,1.53777,1.53791,341100006.0
2005-06-14 17:41:00,1.53795,1.53811,1.53781,1.53791,307600005.0
2005-06-14 17:42:00,1.53798,1.538,1.53784,1.53791,159399999.0
2005-06-14 17:43:00,1.53764,1.53795,1.53761,1.53788,381100001.0
2005-06-14 17:44:00,1.53759,1.53801,1.53759,1.53801,327000003.0
2005-06-14 17:45:00,1.53797,1.53803,1.53785,1.53789,256999999.0
2005-06-14 17:46:00,1.53803,1.53803,1.53779,1.53795,390499999.0
2005-06-14 17:47:00,1.53798,1.5381,1.53784,1.53805,448900003.0
2005-06-14 17:48:00,1.53793,1.53806,1.53779,1.5379,404500007.0
2005-06-14 17:49:00,1.53785,1.53804,1.53778,1.53799,479499999.0
2005-06-14 17:50:00,1.53798,1.53803,1.53779,1.53795,99300002.0
2005-06-14 17:51:00,1.5379,1.53805,1.53788,1.53805,310599998.0
2005-06-14 17:52:00,1.53805,1.53808,1.53785,1.53798,294200001.0
2005-06-14 17:53:00,1.53795,1.53805,1.53781,1.53795,390000000.0
2005-06-14 17:54:00,1.538,1.53805,1.53786,1.53787,338499999.0
2005-06-14 17:55:00,1.5379,1.53801,1.53785,1.53791,230500000.0
2005-06-14 17:56:00,1.53794,1.53802,1.53781,1.53781,102900000.0
2005-06-14 17:57:00,1.53796,1.53796,1.53784,1.53784,87200001.0
2005-06-14 17:58:00,1.53786,1.53806,1.53772,1.53796,280100001.0
2005-06-14 17:59:00,1.53789,1.53818,1.53787,1.53802,259799997.0
2005-06-14 18:00:00,1.53798,1.53805,1.53793,1.53799,156699998.0
2005-06-14 18:01:00,1.5381,1.5381,1.5379,1.5379,1540100008.0
2005-06-14 18:02:00,1.5379,1.5379,1.5379,1.5379,1540100008.0
2005-06-14 18:03:00,1.5379,1.5379,1.5379,1.5379,1540100008.0
2005-06-14 18:04:00,1.5379,1.5379,1.5379,1.5379,1540100008.0
2005-06-14 18:05:00,1.5377,1.5379,1.5377,1.5377,1540100008.0
2005-06-14 18:06:00,1.5377,1.5377,1.5377,1.5377,1540100008.0
2005-06-14 18:07:00,1.5377,1.5377,1.5376,1.5376,1540100008.0
2005-06-14 18:08:00,1.5377,1.5377,1.5376,1.5376,1540100008.0
2005-06-14 18:09:00,1.53745,1.53758,1.53732,1.53745,1540100008.0
2005-06-14 18:10:00,1.5377,1.5377,1.5376,1.5376,1485999997.0
2005-06-14 18:11:00,1.53748,1.53751,1.53721,1.5373,1485999997.0
2005-06-14 18:12:00,1.53745,1.53745,1.53728,1.5373,1509299995.0
2005-06-14 18:13:00,1.53741,1.53741,1.53704,1.53704,1430400011.0
2005-06-14 18:14:00,1.5372,1.5372,1.5372,1.5372,952000007.0
2005-06-14 18:15:00,1.53699,1.53724,1.53689,1.5372,952000007.0
2005-06-14 18:16:00,1.5374,1.5374,1.5373,1.5374,2043700023.0
2005-06-14 18:17:00,1.53723,1.53735,1.53705,1.5373,2043700023.0
2005-06-14 18:18:00,1.53704,1.5374,1.53704,1.53728,713900001.0
2005-06-14 18:19:00,1.5373,1.53756,1.5371,1.53756,1968600009.0
2005-06-14 18:20:00,1.53767,1.53781,1.53757,1.5376,1945099994.0
2005-06-14 18:21:00,1.53787,1.53798,1.53774,1.53774,920199996.0
2005-06-14 18:22:00,1.53793,1.53832,1.53781,1.53819,669199998.0
2005-06-14 18:23:00,1.5383,1.5385,1.5383,1.5383,1046899991.0
2005-06-14 18:24:00,1.5383,1.5383,1.5381,1.5383,1046899991.0
2005-06-14 18:25:00,1.5383,1.5387,1.5383,1.5385,1046899991.0
2005-06-14 18:26:00,1.5383,1.5385,1.5383,1.5385,1046899991.0
2005-06-14 18:27:00,1.53848,1.5385,1.53823,1.53831,1046899991.0
2005-06-14 18:28:00,1.5383,1.5385,1.5383,1.5385,1780000006.0
2005-06-14 18:29:00,1.53828,1.5384,1.53811,1.53813,1780000006.0
2005-06-14 18:30:00,1.53817,1.53834,1.53801,1.53811,1202400005.0
2005-06-14 18:31:00,1.53799,1.53815,1.53793,1.53815,1131300003.0
2005-06-14 18:32:00,1.53815,1.53815,1.53788,1.5379,1335899996.0
2005-06-14 18:33:00,1.5381,1.5383,1.5379,1.5381,1819700013.0
2005-06-14 18:34:00,1.5379,1.5381,1.5379,1.5379,1819700013.0
2005-06-14 18:35:00,1.53806,1.53832,1.53801,1.53832,1819700013.0
2005-06-14 18:36:00,1.53841,1.53868,1.53838,1.53854,1581700002.0
2005-06-14 18:37:00,1.5385,1.5387,1.5385,1.5387,1761099999.0
2005-06-14 18:38:00,1.53843,1.53858,1.53818,1.53829,1761099999.0
2005-06-14 18:39:00,1.53828,1.53837,1.53818,1.53825,1599799999.0
2005-06-14 18:41:00,1.53825,1.53835,1.53806,1.5382,1270700001.0
2005-06-14 18:42:00,1.53835,1.53838,1.5381,1.53818,1032299999.0
2005-06-14 18:43:00,1.53837,1.53839,1.53821,1.53826,592700000.0
2005-06-14 18:44:00,1.53837,1.5385,1.53815,1.53828,844400005.0
2005-06-14 18:45:00,1.53827,1.53834,1.53806,1.53815,449299999.0
2005-06-14 18:46:00,1.53826,1.53848,1.53818,1.53832,388100008.0
2005-06-14 18:47:00,1.53838,1.5384,1.53821,1.53829,266600000.0
2005-06-14 18:48:00,1.5384,1.53843,1.53814,1.53831,1236100010.0
2005-06-14 18:49:00,1.53855,1.53855,1.53834,1.53842,313599995.0
2005-06-14 18:50:00,1.53823,1.53843,1.53816,1.53816,648000001.0
2005-06-14 18:51:00,1.53789,1.53811,1.53757,1.53781,1245499999.0
2005-06-14 18:52:00,1.53819,1.5384,1.53817,1.53827,1366899995.0
2005-06-14 18:53:00,1.53825,1.53834,1.53806,1.53822,1101200006.0
2005-06-14 18:54:00,1.53809,1.53828,1.53806,1.53823,708000002.0
2005-06-14 18:55:00,1.53827,1.53828,1.53808,1.53808,1606299996.0
2005-06-14 18:56:00,1.53793,1.53816,1.53767,1.53774,817699997.0
2005-06-14 18:57:00,1.53818,1.53828,1.53812,1.53825,638099998.0
2005-06-14 18:58:00,1.53827,1.53828,1.53805,1.53817,1019300007.0
2005-06-14 18:59:00,1.53811,1.53828,1.53805,1.5382,1598800006.0
2005-06-14 19:00:00,1.53807,1.53825,1.53807,1.5382,594900002.0
2005-06-14 19:01:00,1.53825,1.53834,1.5381,1.53825,283100004.0
2005-06-14 19:02:00,1.53817,1.5383,1.53802,1.53816,757300004.0
2005-06-14 19:03:00,1.53831,1.53839,1.53819,1.53827,418900005.0
2005-06-14 19:04:00,1.53835,1.53853,1.53823,1.53838,239400003.0
2005-06-14 19:05:00,1.53845,1.53853,1.53829,1.53841,581300001.0
2005-06-14 19:06:00,1.53838,1.53841,1.5382,1.53825,1986499989.0
2005-06-14 19:07:00,1.53825,1.53845,1.53819,1.53835,817400000.0
2005-06-14 19:08:00,1.53838,1.53876,1.53838,1.53852,1553200003.0
2005-06-14 19:09:00,1.53858,1.53877,1.5385,1.5386,1595100003.0
2005-06-14 19:10:00,1.53859,1.53868,1.53846,1.53864,1061799996.0
2005-06-14 19:11:00,1.53863,1.53867,1.53845,1.5386,1347200000.0
2005-06-14 19:12:00,1.53856,1.53865,1.53843,1.53845,812599998.0
2005-06-14 19:13:00,1.53835,1.53861,1.53825,1.53861,733400002.0
2005-06-14 19:14:00,1.5386,1.53865,1.5385,1.5386,307100001.0
2005-06-14 19:15:00,1.53861,1.53873,1.53857,1.53873,1246200002.0
2005-06-14 19:16:00,1.53865,1.53872,1.53851,1.53866,546500001.0
2005-06-14 19:17:00,1.53873,1.53873,1.53847,1.53847,760900008.0
2005-06-14 19:18:00,1.53873,1.53875,1.53851,1.53856,677500000.0
2005-06-14 19:19:00,1.53857,1.53876,1.53856,1.53866,1037900003.0
2005-06-14 19:20:00,1.53864,1.5387,1.53843,1.53844,1125900006.0
2005-06-14 19:21:00,1.53846,1.53859,1.53823,1.53823,972000005.0
2005-06-14 19:22:00,1.53835,1.53861,1.5383,1.53847,237299997.0
2005-06-14 19:23:00,1.53868,1.53868,1.53835,1.53835,769400003.0
2005-06-14 19:24:00,1.53828,1.53866,1.53828,1.53858,556600006.0
2005-06-14 19:25:00,1.53843,1.53864,1.53841,1.53856,1051200004.0
2005-06-14 19:26:00,1.53862,1.53862,1.53826,1.53826,1250000010.0
2005-06-14 19:27:00,1.53825,1.53844,1.53823,1.53844,1358300005.0
2005-06-14 19:28:00,1.53848,1.53852,1.53837,1.53837,469300004.0
2005-06-14 19:29:00,1.53846,1.53851,1.53818,1.53818,676499997.0
2005-06-14 19:30:00,1.5387,1.5387,1.5387,1.5387,1290800003.0
2005-06-14 19:31:00,1.53853,1.53864,1.53836,1.5385,1290800003.0
2005-06-14 19:32:00,1.53849,1.53875,1.53838,1.53844,827800004.0
2005-06-14 19:33:00,1.5385,1.53872,1.5384,1.53852,932800011.0
2005-06-14 19:34:00,1.53856,1.53869,1.53838,1.53853,1760400008.0
2005-06-14 19:35:00,1.53832,1.53844,1.5381,1.5384,1139999999.0
2005-06-14 19:36:00,1.53839,1.53839,1.53795,1.53812,544800000.0
2005-06-14 19:37:00,1.53839,1.53853,1.53829,1.53842,451000000.0
2005-06-14 19:38:00,1.53832,1.53845,1.53829,1.53832,649400004.0
2005-06-14 19:39:00,1.53822,1.53845,1.53816,1.53817,1153500007.0
2005-06-14 19:40:00,1.53841,1.53849,1.53828,1.53828,507799994.0
2005-06-14 19:41:00,1.53841,1.53847,1.53832,1.53832,484600002.0
2005-06-14 19:42:00,1.53842,1.53865,1.53835,1.53865,644900005.0
2005-06-14 19:43:00,1.53858,1.53864,1.53831,1.5384,452700000.0
2005-06-14 19:44:00,1.53845,1.53848,1.5383,1.53832,892699999.0
2005-06-14 19:45:00,1.53842,1.53862,1.53833,1.53853,219800000.0
2005-06-14 19:46:00,1.53851,1.5386,1.53832,1.53837,653700003.0
2005-06-14 19:47:00,1.53827,1.53858,1.53827,1.53858,209199997.0
2005-06-14 19:48:00,1.53862,1.53864,1.53852,1.53852,418500004.0
2005-06-14 19:49:00,1.53853,1.53863,1.53841,1.53863,1054399997.0
2005-06-14 19:50:00,1.53845,1.53864,1.53845,1.53858,177399999.0
2005-06-14 19:51:00,1.53852,1.53855,1.53844,1.53849,665900001.0
2005-06-14 19:52:00,1.5385,1.5386,1.53841,1.53854,309099998.0
2005-06-14 19:53:00,1.53857,1.5386,1.53839,1.53839,573499998.0
2005-06-14 19:54:00,1.5385,1.53855,1.5384,1.5384,520799993.0
2005-06-14 19:55:00,1.53849,1.53866,1.53848,1.53857,606800001.0
2005-06-14 19:56:00,1.5385,1.53858,1.53834,1.53845,1308200004.0
2005-06-14 19:57:00,1.53849,1.5386,1.53839,1.53855,1655700007.0
2005-06-14 19:58:00,1.5384,1.53864,1.53838,1.53854,1585100014.0
2005-06-14 19:59:00,1.53854,1.53864,1.53842,1.5386,1079000003.0
2005-06-14 20:00:00,1.53867,1.53873,1.53846,1.53846,402000001.0
2005-06-14 20:01:00,1.5386,1.53865,1.53839,1.53857,889800000.0
2005-06-14 20:02:00,1.53847,1.53867,1.53847,1.53863,428800000.0
2005-06-14 20:03:00,1.53858,1.53863,1.53846,1.53856,292100000.0
2005-06-14 20:04:00,1.53863,1.53873,1.53852,1.53866,274800001.0
2005-06-14 20:05:00,1.5386,1.5387,1.53852,1.53864,228299999.0
2005-06-14 20:06:00,1.53855,1.53862,1.53847,1.53862,446499999.0
2005-06-14 20:07:00,1.5385,1.53857,1.53833,1.53855,460399999.0
2005-06-14 20:08:00,1.53835,1.53842,1.53819,1.5383,1518500007.0
2005-06-14 20:09:00,1.53828,1.53844,1.53825,1.53839,199200001.0
2005-06-14 20:10:00,1.53828,1.53839,1.53824,1.53837,375000006.0
2005-06-14 20:11:00,1.53838,1.53839,1.5382,1.53823,932199997.0
2005-06-14 20:12:00,1.53817,1.53838,1.53817,1.53831,308700001.0
2005-06-14 20:13:00,1.53815,1.53833,1.53808,1.53822,1742600000.0
2005-06-14 20:14:00,1.53822,1.5383,1.53813,1.53818,540700002.0
2005-06-14 20:15:00,1.5382,1.53834,1.53819,1.53827,1255700001.0
2005-06-14 20:16:00,1.53824,1.53842,1.53816,1.5383,1979699995.0
2005-06-14 20:17:00,1.53838,1.53845,1.53826,1.5384,331900001.0
2005-06-14 20:18:00,1.53835,1.53835,1.5382,1.5382,452700000.0
2005-06-14 20:21:00,1.53827,1.53838,1.53815,1.53825,604199994.0
2005-06-14 20:22:00,1.5381,1.53828,1.53809,1.53825,773799999.0
2005-06-14 20:23:00,1.53813,1.53822,1.53795,1.53795,1196900004.0
2005-06-14 20:24:00,1.53772,1.53813,1.53755,1.53782,513800001.0
2005-06-14 20:25:00,1.53799,1.53802,1.5378,1.53793,907200008.0
2005-06-14 20:26:00,1.53807,1.53812,1.53796,1.53796,296199998.0
2005-06-14 20:27:00,1.53777,1.53806,1.53729,1.53776,466099999.0
2005-06-14 20:28:00,1.5381,1.5383,1.5381,1.5383,1791699993.0
2005-06-14 20:29:00,1.53791,1.53801,1.53753,1.53767,1791699993.0
2005-06-14 20:30:00,1.5383,1.5383,1.5383,1.5383,2147400004.0
2005-06-14 20:31:00,1.53804,1.53817,1.53789,1.53799,2147400004.0
2005-06-14 20:32:00,1.5381,1.5381,1.5381,1.5381,439700006.0
2005-06-14 20:33:00,1.53805,1.5383,1.53795,1.53812,439700006.0
2005-06-14 20:34:00,1.5379,1.53813,1.53788,1.53806,346900000.0
2005-06-14 20:35:00,1.53788,1.53809,1.53787,1.53809,617399994.0
2005-06-14 20:36:00,1.53786,1.53812,1.53776,1.53812,827299994.0
2005-06-14 20:37:00,1.53804,1.53812,1.53784,1.53801,957099997.0
2005-06-14 20:38:00,1.53789,1.53808,1.53783,1.53796,1611300004.0
2005-06-14 20:39:00,1.5379,1.53793,1.53769,1.53769,1153400002.0
2005-06-14 20:40:00,1.53788,1.538,1.53764,1.53764,1194600010.0
2005-06-14 20:41:00,1.53775,1.53775,1.53722,1.5373,374300004.0
2005-06-14 20:42:00,1.53749,1.5376,1.53725,1.53725,293799999.0
2005-06-14 20:43:00,1.53745,1.53745,1.53705,1.53705,765100005.0
2005-06-14 20:44:00,1.53733,1.53748,1.53718,1.53719,1442999997.0
2005-06-14 20:45:00,1.53717,1.53733,1.53702,1.53713,1044400004.0
2005-06-14 20:46:00,1.53705,1.53712,1.5368,1.53711,330600002.0
2005-06-14 20:47:00,1.53698,1.53698,1.53661,1.53665,705000001.0
2005-06-14 20:48:00,1.53651,1.53681,1.53651,1.5367,1161299995.0
2005-06-14 20:49:00,1.53655,1.53688,1.53654,1.53685,864100009.0
2005-06-14 20:50:00,1.53682,1.53694,1.53672,1.53694,1810199996.0
2005-06-14 20:51:00,1.53698,1.53718,1.53643,1.53657,348799998.0
2005-06-14 20:52:00,1.53698,1.53704,1.53677,1.53694,1364000007.0
2005-06-14 20:53:00,1.53698,1.53704,1.53682,1.53682,1390400001.0
2005-06-14 20:54:00,1.53689,1.537,1.53678,1.53681,791499995.0
2005-06-14 20:55:00,1.53671,1.53688,1.53671,1.53681,478499999.0
2005-06-14 20:57:00,1.5368,1.5368,1.5368,1.5368,1594700003.0
2005-06-14 20:58:00,1.5368,1.5368,1.5368,1.5368,1594700003.0
2005-06-14 20:59:00,1.5368,1.5368,1.5368,1.5368,1594700003.0
2005-06-14 21:00:00,1.5368,1.5368,1.5368,1.5368,1594700003.0
2005-06-14 21:01:00,1.5368,1.5368,1.5366,1.5366,1594700003.0
2005-06-14 21:02:00,1.5367,1.53672,1.53647,1.53652,1594700003.0
2005-06-14 21:03:00,1.53653,1.53677,1.53649,1.53669,1343700004.0
2005-06-14 21:04:00,1.53654,1.53667,1.53642,1.53655,247900000.0
2005-06-14 21:05:00,1.53654,1.53678,1.53654,1.53677,878699995.0
2005-06-14 21:06:00,1.53661,1.53684,1.53656,1.5368,615400002.0
2005-06-14 21:07:00,1.53662,1.53678,1.53662,1.53668,503800002.0
2005-06-14 21:08:00,1.53673,1.53685,1.53658,1.53682,376699997.0
2005-06-14 21:09:00,1.53672,1.53693,1.53672,1.53685,495799993.0
2005-06-14 21:10:00,1.53685,1.53693,1.53672,1.53685,979200004.0
2005-06-14 21:11:00,1.53662,1.53669,1.53617,1.53655,518100006.0
2005-06-14 21:12:00,1.53675,1.53683,1.53663,1.53683,245699998.0
2005-06-14 21:13:00,1.53667,1.53682,1.53664,1.53676,1134600016.0
2005-06-14 21:14:00,1.53669,1.53683,1.53659,1.53683,576700001.0
2005-06-14 21:15:00,1.53619,1.53667,1.53577,1.5362,863099994.0
2005-06-14 21:16:00,1.53666,1.53684,1.53648,1.53668,599000004.0
2005-06-14 21:17:00,1.53678,1.53681,1.53656,1.53656,1366100008.0
2005-06-14 21:18:00,1.53668,1.53675,1.53647,1.53659,649800001.0
2005-06-14 21:19:00,1.53658,1.5367,1.53648,1.53665,569999996.0
2005-06-14 21:20:00,1.5368,1.5368,1.5368,1.5368,1616100002.0
2005-06-14 21:22:00,1.53621,1.53672,1.53613,1.53655,1616100002.0
2005-06-14 21:23:00,1.53664,1.53675,1.53645,1.53665,1330600002.0
2005-06-14 21:24:00,1.53664,1.53664,1.53622,1.53637,786200006.0
2005-06-14 21:25:00,1.5366,1.53675,1.53638,1.53665,1381100011.0
2005-06-14 21:26:00,1.53656,1.5367,1.53655,1.5367,536500003.0
2005-06-14 21:27:00,1.53656,1.53666,1.53599,1.53662,676400009.0
2005-06-14 21:28:00,1.5367,1.53675,1.53655,1.53655,676900003.0
2005-06-14 21:29:00,1.53661,1.53675,1.53652,1.5367,465999999.0
2005-06-14 21:30:00,1.53655,1.53672,1.53647,1.53672,476800003.0
2005-06-14 21:31:00,1.53673,1.53676,1.53652,1.53657,785999997.0
2005-06-14 21:32:00,1.53677,1.53682,1.53647,1.53651,1874499998.0
2005-06-14 21:33:00,1.53667,1.53675,1.53662,1.53662,69700000.0
2005-06-14 21:34:00,1.5367,1.5368,1.53652,1.53652,1378000006.0
2005-06-14 21:35:00,1.5366,1.53665,1.5365,1.5365,749999998.0
2005-06-14 21:36:00,1.53664,1.53669,1.53657,1.53659,194599998.0
2005-06-14 21:37:00,1.5366,1.53662,1.53643,1.53645,488500002.0
2005-06-14 21:38:00,1.53646,1.53665,1.53642,1.53665,353700002.0
2005-06-14 21:39:00,1.5365,1.5366,1.5365,1.5366,68700001.0
2005-06-14 21:40:00,1.53609,1.53657,1.53606,1.53657,516999999.0
2005-06-14 21:41:00,1.53642,1.53665,1.53639,1.5366,678400006.0
2005-06-14 21:42:00,1.5366,1.53665,1.53646,1.53646,506299999.0
2005-06-14 21:43:00,1.5365,1.53667,1.53644,1.53662,1028000004.0
2005-06-14 21:44:00,1.53659,1.53667,1.53651,1.5366,1201699997.0
2005-06-14 21:45:00,1.53625,1.53633,1.53604,1.53617,618400001.0
2005-06-14 21:46:00,1.53646,1.53667,1.53641,1.53658,1558700004.0
2005-06-14 21:47:00,1.5366,1.53673,1.53649,1.5365,1144499997.0
2005-06-14 21:48:00,1.53658,1.53672,1.53645,1.53664,467299997.0
2005-06-14 21:49:00,1.5367,1.53672,1.53647,1.53649,1192500004.0
2005-06-14 21:50:00,1.53651,1.53668,1.53645,1.53668,200600002.0
2005-06-14 21:51:00,1.53658,1.53674,1.53654,1.53663,514900001.0
2005-06-14 21:52:00,1.53661,1.53674,1.53644,1.53657,1670300000.0
2005-06-14 21:53:00,1.53665,1.53682,1.53665,1.53676,503400003.0
2005-06-14 21:54:00,1.5364,1.53654,1.53632,1.53632,419600006.0
2005-06-14 21:55:00,1.5367,1.53675,1.53653,1.53661,467799998.0
2005-06-14 21:56:00,1.53656,1.53666,1.53622,1.53631,689000004.0
2005-06-14 21:57:00,1.5366,1.53676,1.5366,1.53675,420100002.0
2005-06-14 21:58:00,1.53673,1.53673,1.53653,1.53658,839500006.0
2005-06-14 21:59:00,1.53661,1.53675,1.53653,1.53657,1051300001.0
2005-06-14 22:00:00,1.53658,1.53678,1.53652,1.53674,675899996.0
2005-06-14 22:01:00,1.53648,1.53669,1.53623,1.5366,300600002.0
2005-06-14 22:02:00,1.53674,1.53676,1.53649,1.53649,940900001.0
2005-06-14 22:03:00,1.53668,1.53675,1.53654,1.53669,466899997.0
2005-06-14 22:04:00,1.53666,1.53675,1.53649,1.53667,742099996.0
2005-06-14 22:05:00,1.53671,1.53676,1.53657,1.53666,516700007.0
2005-06-14 22:06:00,1.53668,1.53683,1.53658,1.53675,523399999.0
2005-06-14 22:07:00,1.53667,1.53667,1.53644,1.53644,146799999.0
2005-06-14 22:08:00,1.53661,1.53667,1.5365,1.53654,357599995.0
2005-06-14 22:09:00,1.53668,1.53668,1.53645,1.53656,478100001.0
2005-06-14 22:10:00,1.53675,1.53675,1.53654,1.53654,267700003.0
2005-06-14 22:11:00,1.53672,1.53672,1.53651,1.53651,232600001.0
2005-06-14 22:12:00,1.53666,1.53674,1.53658,1.5366,620700002.0
2005-06-14 22:13:00,1.53666,1.53666,1.53644,1.53657,322099997.0
2005-06-14 22:14:00,1.5366,1.5366,1.5364,1.53644,328300002.0
2005-06-14 22:15:00,1.53635,1.53665,1.53635,1.53663,611800002.0
2005-06-14 22:16:00,1.53646,1.53662,1.53643,1.53657,195700002.0
2005-06-14 22:17:00,1.53665,1.53667,1.5366,1.53664,144400000.0
2005-06-14 22:18:00,1.53641,1.5366,1.53641,1.53655,176100001.0
2005-06-14 22:19:00,1.5364,1.5366,1.53634,1.5366,230899997.0
2005-06-14 22:20:00,1.5364,1.5366,1.53638,1.5366,195600001.0
2005-06-14 22:21:00,1.5366,1.53665,1.53648,1.53651,263499998.0
2005-06-14 22:22:00,1.53653,1.53667,1.53648,1.5366,874000001.0
2005-06-14 22:23:00,1.53635,1.53647,1.53593,1.53601,231800001.0
2005-06-14 22:24:00,1.53655,1.5366,1.53636,1.53636,280100001.0
2005-06-14 22:25:00,1.5366,1.5366,1.5363,1.5363,618500005.0
2005-06-14 22:26:00,1.5365,1.5366,1.53632,1.53638,923300004.0
2005-06-14 22:27:00,1.53659,1.5367,1.5363,1.5363,341499999.0
2005-06-14 22:28:00,1.53662,1.5367,1.53643,1.53646,668500006.0
2005-06-14 22:29:00,1.53665,1.5367,1.53648,1.53658,863700001.0
2005-06-14 22:30:00,1.53665,1.53675,1.53648,1.5366,862400009.0
2005-06-14 22:31:00,1.53647,1.53665,1.53635,1.53665,265200000.0
2005-06-14 22:32:00,1.5365,1.53665,1.5365,1.53665,327300000.0
2005-06-14 22:33:00,1.5365,1.53682,1.53648,1.53682,257199999.0
2005-06-14 22:34:00,1.53674,1.53682,1.5366,1.5367,474200004.0
2005-06-14 22:35:00,1.53633,1.53656,1.53613,1.53626,446999999.0
2005-06-14 22:36:00,1.53671,1.53682,1.53655,1.53668,710299998.0
2005-06-14 22:37:00,1.53655,1.53676,1.5365,1.53671,345600000.0
2005-06-14 22:38:00,1.53652,1.53673,1.53649,1.53673,416700000.0
2005-06-14 22:39:00,1.5367,1.53674,1.53644,1.53653,954699996.0
2005-06-14 22:40:00,1.53649,1.53677,1.53644,1.53673,908199997.0
2005-06-14 22:41:00,1.5365,1.53675,1.53649,1.5367,675499999.0
2005-06-14 22:42:00,1.53665,1.53677,1.53653,1.5366,641799997.0
2005-06-14 22:43:00,1.53601,1.53649,1.53591,1.53636,1132300003.0
2005-06-14 22:44:00,1.53657,1.53673,1.53644,1.5367,451700004.0
2005-06-14 22:45:00,1.53644,1.53662,1.53624,1.53655,352399999.0
2005-06-14 22:46:00,1.53649,1.53665,1.5364,1.5366,208699998.0
2005-06-14 22:47:00,1.53657,1.5368,1.53656,1.53669,192400002.0
2005-06-14 22:48:00,1.53665,1.53665,1.5364,1.53665,427299999.0
2005-06-14 22:49:00,1.53658,1.53675,1.53649,1.53665,595000002.0
2005-06-14 22:50:00,1.53661,1.53676,1.5365,1.53665,184900002.0
2005-06-14 22:51:00,1.5365,1.53673,1.5365,1.53667,550799999.0
2005-06-14 22:52:00,1.53665,1.53665,1.5363,1.53638,487200000.0
2005-06-14 22:53:00,1.53672,1.53678,1.53656,1.5367,216399998.0
2005-06-14 22:54:00,1.53662,1.53677,1.53654,1.53671,428899997.0
2005-06-14 22:55:00,1.53671,1.53675,1.53654,1.53668,241700003.0
2005-06-14 22:56:00,1.53665,1.5368,1.53656,1.5367,293699999.0
2005-06-14 22:57:00,1.53655,1.53681,1.53655,1.53668,371700001.0
2005-06-14 22:58:00,1.53667,1.53678,1.53665,1.53678,111799999.0
2005-06-14 22:59:00,1.53646,1.53678,1.53633,1.5366,597799999.0
2005-06-14 23:00:00,1.53605,1.53666,1.53594,1.53664,298800005.0
2005-06-14 23:01:00,1.53657,1.53667,1.53626,1.53647,334099999.0
2005-06-14 23:02:00,1.53608,1.53657,1.53608,1.53645,344300002.0
2005-06-14 23:03:00,1.53658,1.53669,1.53637,1.53667,273999999.0
2005-06-14 23:04:00,1.53627,1.53671,1.53627,1.5365,294000000.0
2005-06-14 23:05:00,1.53647,1.53664,1.53615,1.5362,225400004.0
2005-06-14 23:06:00,1.53629,1.5367,1.53609,1.5364,222600003.0
2005-06-14 23:07:00,1.53655,1.53672,1.53633,1.53633,275799998.0
2005-06-14 23:08:00,1.53615,1.53657,1.536,1.53657,277899996.0
2005-06-14 23:09:00,1.53652,1.53663,1.53638,1.53642,327799997.0
2005-06-14 23:10:00,1.53665,1.53666,1.53629,1.53641,493400002.0
2005-06-14 23:11:00,1.53645,1.53686,1.53633,1.53641,307400002.0
2005-06-14 23:12:00,1.5367,1.53689,1.53651,1.53662,235699999.0
2005-06-14 23:13:00,1.53648,1.5368,1.53635,1.5368,302000001.0
2005-06-14 23:14:00,1.53685,1.53694,1.53649,1.53659,292700004.0
2005-06-14 23:15:00,1.53654,1.5369,1.53645,1.53667,194300002.0
2005-06-14 23:16:00,1.53687,1.53687,1.53629,1.53631,249700005.0
2005-06-14 23:17:00,1.53662,1.53675,1.53622,1.53666,268200000.0
2005-06-14 23:18:00,1.53672,1.53686,1.53623,1.53635,260600000.0
2005-06-14 23:19:00,1.53695,1.53702,1.53628,1.53638,374800004.0
2005-06-14 23:20:00,1.53669,1.53685,1.53669,1.53685,123599999.0
2005-06-14 23:21:00,1.53675,1.53675,1.53648,1.53648,312500001.0
2005-06-14 23:22:00,1.53669,1.53686,1.53668,1.53686,94600000.0
2005-06-14 23:23:00,1.53683,1.53693,1.53674,1.53693,164300003.0
2005-06-14 23:24:00,1.5369,1.5369,1.53675,1.53675,63200001.0
2005-06-14 23:25:00,1.53647,1.53661,1.53626,1.53649,395000003.0
2005-06-14 23:26:00,1.53695,1.53695,1.5369,1.5369,98399998.0
2005-06-14 23:27:00,1.53695,1.53695,1.5369,1.5369,143800001.0
2005-06-14 23:28:00,1.53693,1.53697,1.53681,1.53697,273699996.0
2005-06-14 23:29:00,1.53676,1.53693,1.53676,1.53693,222100000.0
2005-06-14 23:30:00,1.53691,1.53698,1.53674,1.53687,257200006.0
2005-06-14 23:31:00,1.53691,1.53703,1.53683,1.53695,231500001.0
2005-06-14 23:32:00,1.53678,1.53705,1.53667,1.53705,232799999.0
2005-06-14 23:33:00,1.5371,1.53716,1.53696,1.53714,338800003.0
2005-06-14 23:34:00,1.53705,1.53705,1.5369,1.5369,248500001.0
2005-06-14 23:35:00,1.5369,1.537,1.5369,1.537,53500001.0
2005-06-14 23:36:00,1.53705,1.53733,1.53705,1.53722,250600000.0
2005-06-14 23:37:00,1.537,1.537,1.5369,1.5369,84700001.0
2005-06-14 23:38:00,1.53707,1.53707,1.53685,1.53687,135300002.0
2005-06-14 23:39:00,1.53698,1.53705,1.53692,1.537,76800001.0
2005-06-14 23:40:00,1.53705,1.53705,1.53683,1.5369,170300003.0
2005-06-14 23:41:00,1.5367,1.5369,1.53648,1.53651,269000000.0
2005-06-14 23:42:00,1.5369,1.53707,1.5368,1.53695,289300001.0
2005-06-14 23:43:00,1.53706,1.53706,1.53696,1.53696,21600000.0
2005-06-14 23:44:00,1.5371,1.53715,1.53664,1.53681,536800003.0
2005-06-14 23:45:00,1.53697,1.53715,1.53697,1.53715,107099998.0
2005-06-14 23:46:00,1.53703,1.53713,1.53692,1.53713,161900000.0
2005-06-14 23:47:00,1.53706,1.53706,1.53695,1.53695,174000000.0
2005-06-14 23:48:00,1.5369,1.537,1.53685,1.53697,31200000.0
2005-06-14 23:49:00,1.537,1.53707,1.53682,1.53695,129299999.0
2005-06-14 23:50:00,1.53679,1.53699,1.53679,1.53697,204400000.0
2005-06-14 23:51:00,1.53695,1.53707,1.5369,1.5369,217399999.0
2005-06-14 23:52:00,1.53691,1.53705,1.53679,1.53705,247600000.0
2005-06-14 23:53:00,1.53697,1.53705,1.53679,1.53705,209500000.0
2005-06-14 23:54:00,1.537,1.53705,1.5367,1.5367,267700002.0
2005-06-14 23:55:00,1.53688,1.537,1.53682,1.53695,93100000.0
2005-06-14 23:56:00,1.53685,1.53697,1.53685,1.53697,60700001.0
2005-06-14 23:57:00,1.537,1.53707,1.53683,1.53695,110300000.0
2005-06-14 23:58:00,1.53695,1.537,1.53682,1.53688,59200001.0
2005-06-14 23:59:00,1.53697,1.53711,1.53697,1.53711,85600001.0
2005-06-15 00:00:00,1.53711,1.53711,1.53705,1.53705,39900000.0
2005-06-15 00:01:00,1.53691,1.53691,1.5366,1.53664,212500001.0
2005-06-15 00:02:00,1.53675,1.53675,1.53658,1.53659,258000001.0
2005-06-15 00:03:00,1.53665,1.53665,1.53657,1.53659,157500000.0
2005-06-15 00:04:00,1.53639,1.53665,1.53639,1.53665,236300007.0
2005-06-15 00:05:00,1.53603,1.53651,1.53588,1.53642,353299998.0
2005-06-15 00:06:00,1.5365,1.53665,1.5365,1.53665,9600000.0
2005-06-15 00:07:00,1.53677,1.53685,1.53657,1.53677,198400002.0
2005-06-15 00:08:00,1.53667,1.5368,1.53667,1.5368,64100000.0
2005-06-15 00:09:00,1.53645,1.53665,1.53628,1.53649,393000001.0
2005-06-15 00:10:00,1.5368,1.53685,1.5368,1.53685,61499998.0
2005-06-15 00:11:00,1.53676,1.53685,1.5367,1.5368,382499999.0
2005-06-15 00:12:00,1.5367,1.53688,1.53645,1.53667,459100000.0
2005-06-15 00:13:00,1.53685,1.53685,1.53661,1.53661,131299997.0
2005-06-15 00:14:00,1.536,1.53651,1.53595,1.53646,424000003.0
2005-06-15 00:15:00,1.5368,1.5368,1.5367,1.5367,40800000.0
2005-06-15 00:16:00,1.53689,1.53705,1.53689,1.53705,84899999.0
2005-06-15 00:17:00,1.53695,1.53713,1.53668,1.53684,351800001.0
2005-06-15 00:18:00,1.53677,1.53688,1.53661,1.53684,271099998.0
2005-06-15 00:19:00,1.53656,1.53677,1.53639,1.53661,454500001.0
2005-06-15 00:20:00,1.53679,1.53685,1.53664,1.53679,297099999.0
2005-06-15 00:21:00,1.53646,1.53666,1.53631,1.53653,267200000.0
2005-06-15 00:22:00,1.5366,1.5368,1.5366,1.5368,44000000.0
2005-06-15 00:23:00,1.53669,1.5368,1.53665,1.53677,68700000.0
2005-06-15 00:24:00,1.5368,1.53685,1.53656,1.53656,237700005.0
2005-06-15 00:25:00,1.5367,1.53685,1.53662,1.53685,286800005.0
2005-06-15 00:26:00,1.53672,1.53678,1.53662,1.53663,227799999.0
2005-06-15 00:27:00,1.5368,1.5368,1.5367,1.5367,39200000.0
2005-06-15 00:28:00,1.53675,1.53682,1.53663,1.53666,208599998.0
2005-06-15 00:29:00,1.53653,1.53712,1.53636,1.53688,354399998.0
2005-06-15 00:30:00,1.5368,1.5368,1.53658,1.53665,395400006.0
2005-06-15 00:31:00,1.53675,1.53675,1.53665,1.53667,100100002.0
2005-06-15 00:32:00,1.53638,1.53658,1.53613,1.53623,444499997.0
2005-06-15 00:33:00,1.5366,1.53665,1.5365,1.5365,151600000.0
2005-06-15 00:34:00,1.53649,1.53667,1.53644,1.5366,370499999.0
2005-06-15 00:35:00,1.53655,1.53659,1.53604,1.5361,330899999.0
2005-06-15 00:36:00,1.53664,1.53672,1.53664,1.53672,35200000.0
2005-06-15 00:37:00,1.53665,1.53665,1.5366,1.5366,24800000.0
2005-06-15 00:38:00,1.53655,1.53662,1.53655,1.53662,13600000.0
2005-06-15 00:39:00,1.5366,1.5366,1.5365,1.5365,58299999.0
2005-06-15 00:40:00,1.53597,1.53653,1.53597,1.53629,454600005.0
2005-06-15 00:41:00,1.53665,1.53665,1.53652,1.53652,90299999.0
2005-06-15 00:42:00,1.536,1.53646,1.53597,1.53623,302999998.0
2005-06-15 00:43:00,1.53648,1.53665,1.53637,1.53665,267799998.0
2005-06-15 00:44:00,1.53656,1.53667,1.53651,1.5366,262900000.0
2005-06-15 00:45:00,1.5366,1.53662,1.53645,1.53649,265000000.0
2005-06-15 00:46:00,1.53657,1.53664,1.53624,1.53635,445199999.0
2005-06-15 00:47:00,1.53659,1.53665,1.53656,1.53662,53899999.0
2005-06-15 00:48:00,1.5366,1.53667,1.53652,1.5366,451500001.0
2005-06-15 00:49:00,1.53642,1.53665,1.53642,1.53649,284600003.0
2005-06-15 00:50:00,1.5366,1.53665,1.53647,1.53665,310700005.0
2005-06-15 00:51:00,1.53645,1.53659,1.53627,1.53647,208100002.0
2005-06-15 00:52:00,1.53665,1.53665,1.53639,1.53657,212899998.0
2005-06-15 00:53:00,1.53646,1.53665,1.53645,1.53654,175100003.0
2005-06-15 00:54:00,1.53641,1.53665,1.53641,1.5366,227200002.0
2005-06-15 00:55:00,1.53639,1.53666,1.53628,1.53655,499999994.0
2005-06-15 00:56:00,1.53655,1.5366,1.5364,1.53648,97199998.0
2005-06-15 00:57:00,1.53652,1.53667,1.53638,1.53646,332499993.0
2005-06-15 00:58:00,1.53658,1.53665,1.53639,1.53656,159799999.0
2005-06-15 00:59:00,1.53646,1.53657,1.5363,1.53645,56700000.0
2005-06-15 01:00:00,1.53649,1.53661,1.53639,1.53642,319499999.0
2005-06-15 01:01:00,1.53642,1.53669,1.53635,1.53661,313399999.0
2005-06-15 01:02:00,1.5366,1.53665,1.5365,1.53658,242800005.0
2005-06-15 01:03:00,1.5365,1.53665,1.53636,1.53654,19800000.0
2005-06-15 01:04:00,1.53668,1.53668,1.53642,1.53649,443299998.0
2005-06-15 01:05:00,1.53658,1.53659,1.53643,1.53644,237400002.0
2005-06-15 01:06:00,1.53665,1.53672,1.53638,1.53638,142000000.0
2005-06-15 01:07:00,1.53644,1.53658,1.53636,1.53645,343599999.0
2005-06-15 01:08:00,1.5365,1.53652,1.53635,1.53644,306499999.0
2005-06-15 01:09:00,1.53639,1.53639,1.536,1.53619,191800000.0
2005-06-15 01:10:00,1.53648,1.53655,1.5364,1.5365,224899999.0
2005-06-15 01:11:00,1.53658,1.53662,1.53646,1.53662,119500000.0
2005-06-15 01:12:00,1.53658,1.53665,1.53641,1.53641,306200000.0
2005-06-15 01:13:00,1.5365,1.53662,1.53633,1.5365,222800002.0
2005-06-15 01:14:00,1.53616,1.53638,1.53597,1.53625,271200001.0
2005-06-15 01:15:00,1.53656,1.53662,1.53643,1.53651,299500002.0
2005-06-15 01:16:00,1.53605,1.53638,1.53605,1.53635,205999999.0
2005-06-15 01:17:00,1.5365,1.53653,1.53602,1.53602,287700002.0
2005-06-15 01:18:00,1.53638,1.53656,1.53638,1.53656,221300002.0
2005-06-15 01:19:00,1.53662,1.53662,1.53628,1.53633,261900000.0
2005-06-15 01:20:00,1.53649,1.53657,1.53643,1.53647,149699998.0
2005-06-15 01:21:00,1.53653,1.53665,1.53643,1.53643,268699997.0
2005-06-15 01:22:00,1.5365,1.53662,1.5365,1.53655,290099998.0
2005-06-15 01:23:00,1.53603,1.53645,1.53601,1.5364,321500003.0
2005-06-15 01:24:00,1.53636,1.53651,1.53636,1.53651,104700001.0
2005-06-15 01:25:00,1.53633,1.53652,1.53617,1.53642,293400000.0
2005-06-15 01:26:00,1.5362,1.53636,1.53594,1.53611,314400002.0
2005-06-15 01:27:00,1.5363,1.5365,1.5363,1.5365,562600005.0
2005-06-15 01:28:00,1.53642,1.53655,1.53642,1.53655,61400000.0
2005-06-15 01:29:00,1.53635,1.53642,1.536,1.53621,287899999.0
2005-06-15 01:30:00,1.5365,1.5365,1.53635,1.53635,101899997.0
2005-06-15 01:31:00,1.53652,1.53654,1.53613,1.5363,255000000.0
2005-06-15 01:32:00,1.53655,1.53655,1.53632,1.53647,419500000.0
2005-06-15 01:33:00,1.5364,1.53645,1.53614,1.53616,292400002.0
2005-06-15 01:34:00,1.53618,1.53655,1.53618,1.53655,359400005.0
2005-06-15 01:35:00,1.5363,1.53645,1.5363,1.53645,105500000.0
2005-06-15 01:36:00,1.53637,1.5365,1.53627,1.53641,260499998.0
2005-06-15 01:37:00,1.53603,1.53639,1.53603,1.53633,381000003.0
2005-06-15 01:38:00,1.53655,1.53658,1.5364,1.53654,564899996.0
2005-06-15 01:39:00,1.53642,1.53643,1.53606,1.53606,289100004.0
2005-06-15 01:40:00,1.53636,1.53646,1.53634,1.53634,195000001.0
2005-06-15 01:41:00,1.53648,1.53649,1.53633,1.53637,275599999.0
2005-06-15 01:42:00,1.53645,1.53664,1.53645,1.53654,259600003.0
2005-06-15 01:43:00,1.53656,1.53663,1.53643,1.53651,173399999.0
2005-06-15 01:44:00,1.53658,1.53662,1.53654,1.53656,106200004.0
2005-06-15 01:45:00,1.53644,1.53659,1.53644,1.53644,62400000.0
2005-06-15 01:46:00,1.5365,1.53658,1.53638,1.53654,297899998.0
2005-06-15 01:47:00,1.53623,1.53632,1.53596,1.53614,438900010.0
2005-06-15 01:48:00,1.53655,1.53658,1.53639,1.5364,212100000.0
2005-06-15 01:49:00,1.53643,1.53652,1.5363,1.53652,173400000.0
2005-06-15 01:50:00,1.53655,1.53655,1.53635,1.53636,197300000.0
2005-06-15 01:51:00,1.53613,1.5363,1.53604,1.5362,342099999.0
2005-06-15 01:52:00,1.5363,1.53645,1.5363,1.53645,38300000.0
2005-06-15 01:53:00,1.53642,1.53651,1.5363,1.53637,138300000.0
2005-06-15 01:54:00,1.5365,1.5365,1.53632,1.53634,282500000.0
2005-06-15 01:55:00,1.536,1.53624,1.53595,1.53621,423199997.0
2005-06-15 01:56:00,1.53635,1.5365,1.53622,1.53622,226499998.0
2005-06-15 01:57:00,1.53632,1.53645,1.53632,1.53645,60600000.0
2005-06-15 01:58:00,1.53625,1.53645,1.5362,1.53635,302700000.0
2005-06-15 01:59:00,1.53638,1.53645,1.53624,1.53637,200400000.0
2005-06-15 02:00:00,1.53636,1.53645,1.53614,1.53635,151800001.0
2005-06-15 02:01:00,1.53637,1.53647,1.53629,1.5363,165200000.0
2005-06-15 02:02:00,1.53626,1.53648,1.53622,1.53648,162499999.0
2005-06-15 02:03:00,1.53648,1.53659,1.53638,1.5365,328499997.0
2005-06-15 02:04:00,1.53652,1.53663,1.53639,1.53663,265999996.0
2005-06-15 02:05:00,1.53658,1.5366,1.53623,1.53623,186599999.0
2005-06-15 02:06:00,1.53643,1.53651,1.53635,1.53642,198500002.0
2005-06-15 02:07:00,1.53641,1.53665,1.53634,1.5366,526200005.0
2005-06-15 02:08:00,1.5366,1.5366,1.53621,1.53621,281999998.0
2005-06-15 02:09:00,1.53615,1.53651,1.53615,1.53626,216600003.0
2005-06-15 02:10:00,1.5364,1.5365,1.5364,1.5365,93500002.0
2005-06-15 02:11:00,1.53636,1.5365,1.5362,1.53645,321400000.0
2005-06-15 02:12:00,1.53652,1.53652,1.53634,1.53635,265500001.0
2005-06-15 02:13:00,1.53612,1.5364,1.53603,1.53611,433699999.0
2005-06-15 02:14:00,1.5365,1.53655,1.53637,1.53648,256299999.0
2005-06-15 02:15:00,1.53598,1.53643,1.53589,1.53618,332599997.0
2005-06-15 02:16:00,1.53645,1.53645,1.5363,1.5363,95599999.0
2005-06-15 02:17:00,1.53632,1.5365,1.53632,1.5365,56899999.0
2005-06-15 02:18:00,1.5364,1.5365,1.5364,1.5365,79200000.0
2005-06-15 02:19:00,1.53658,1.53658,1.53656,1.53656,28800001.0
2005-06-15 02:20:00,1.53644,1.53655,1.53635,1.53635,253299995.0
2005-06-15 02:21:00,1.53643,1.53649,1.5361,1.53615,308400000.0
2005-06-15 02:22:00,1.5365,1.53657,1.53639,1.53641,385300004.0
2005-06-15 02:23:00,1.53652,1.53652,1.53629,1.53647,196600000.0
2005-06-15 02:24:00,1.53652,1.53658,1.53633,1.53653,291800003.0
2005-06-15 02:25:00,1.53649,1.53655,1.53646,1.53652,93300000.0
2005-06-15 02:26:00,1.53646,1.53657,1.53641,1.5365,370100001.0
2005-06-15 02:27:00,1.53647,1.53663,1.53641,1.53654,297499998.0
2005-06-15 02:28:00,1.53652,1.5366,1.53632,1.53636,401599992.0
2005-06-15 02:29:00,1.53655,1.53665,1.53635,1.53656,218399999.0
2005-06-15 02:30:00,1.53632,1.53662,1.53632,1.53658,312900001.0
2005-06-15 02:31:00,1.53644,1.53657,1.53644,1.53657,54900001.0
2005-06-15 02:32:00,1.53598,1.53651,1.53598,1.53621,377899998.0
2005-06-15 02:33:00,1.5365,1.5366,1.5365,1.5366,87700001.0
2005-06-15 02:34:00,1.5365,1.5366,1.5365,1.5366,20000000.0
2005-06-15 02:35:00,1.53663,1.53668,1.53642,1.53662,450600000.0
2005-06-15 02:36:00,1.53658,1.53666,1.5364,1.53644,287799999.0
2005-06-15 02:37:00,1.53642,1.53667,1.53642,1.53662,208499996.0
2005-06-15 02:38:00,1.5359,1.53628,1.53585,1.53606,341099999.0
2005-06-15 02:39:00,1.53662,1.53672,1.53654,1.53663,355299999.0
2005-06-15 02:40:00,1.53667,1.53667,1.53664,1.53664,68099998.0
2005-06-15 02:41:00,1.53653,1.53667,1.53636,1.53636,447299994.0
2005-06-15 02:42:00,1.5365,1.53655,1.53636,1.53641,278899996.0
2005-06-15 02:43:00,1.53627,1.53638,1.53591,1.53622,358300004.0
2005-06-15 02:44:00,1.5365,1.53655,1.5364,1.53648,153299998.0
2005-06-15 02:45:00,1.53625,1.53641,1.53605,1.53609,245199997.0
2005-06-15 02:46:00,1.53634,1.53648,1.53626,1.53642,95799997.0
2005-06-15 02:47:00,1.53606,1.53636,1.53606,1.53625,401900001.0
2005-06-15 02:48:00,1.5365,1.53658,1.5364,1.5365,381100004.0
2005-06-15 02:49:00,1.53651,1.53651,1.53638,1.5364,72799999.0
2005-06-15 02:50:00,1.53603,1.5365,1.53591,1.53628,373999994.0
2005-06-15 02:51:00,1.53658,1.53665,1.53647,1.53662,276799998.0
2005-06-15 02:52:00,1.5366,1.53665,1.53645,1.5365,372199999.0
2005-06-15 02:53:00,1.53642,1.5365,1.53611,1.53619,216099997.0
2005-06-15 02:54:00,1.53661,1.53669,1.53647,1.5365,228499997.0
2005-06-15 02:55:00,1.5366,1.5366,1.53646,1.53646,151800000.0
2005-06-15 02:56:00,1.5366,1.5366,1.53641,1.53641,198800002.0
2005-06-15 02:57:00,1.53667,1.5367,1.53643,1.53651,310700004.0
2005-06-15 02:58:00,1.53641,1.53656,1.53639,1.53656,95100001.0
2005-06-15 02:59:00,1.53623,1.53645,1.5361,1.53623,335400005.0
2005-06-15 03:00:00,1.5366,1.5366,1.5365,1.5365,64700001.0
2005-06-15 03:01:00,1.53655,1.53659,1.5364,1.53641,322699999.0
2005-06-15 03:02:00,1.53645,1.53655,1.53617,1.53617,183200002.0
2005-06-15 03:03:00,1.53637,1.53646,1.53601,1.5362,317700003.0
2005-06-15 03:04:00,1.53638,1.5365,1.53632,1.53645,33400000.0
2005-06-15 03:05:00,1.53657,1.53658,1.53643,1.5365,177500001.0
2005-06-15 03:06:00,1.53647,1.53668,1.53642,1.53663,329900004.0
2005-06-15 03:07:00,1.53641,1.5366,1.53641,1.5366,192699999.0
2005-06-15 03:08:00,1.5366,1.53665,1.5365,1.5365,344399999.0
2005-06-15 03:09:00,1.53649,1.5366,1.5364,1.5366,210900001.0
2005-06-15 03:10:00,1.53648,1.53665,1.53637,1.53652,182400000.0
2005-06-15 03:11:00,1.53653,1.53665,1.5365,1.53656,168300002.0
2005-06-15 03:12:00,1.5366,1.53667,1.53636,1.5366,371700001.0
2005-06-15 03:13:00,1.53656,1.53665,1.53642,1.53648,119199999.0
2005-06-15 03:14:00,1.53652,1.53663,1.53639,1.53657,241899995.0
2005-06-15 03:15:00,1.53646,1.53658,1.53646,1.53658,87000000.0
2005-06-15 03:16:00,1.53658,1.53668,1.53631,1.53631,433399999.0
2005-06-15 03:17:00,1.53645,1.53645,1.53605,1.53605,322300001.0
2005-06-15 03:18:00,1.5366,1.5366,1.53646,1.5365,163800000.0
2005-06-15 03:19:00,1.53611,1.53636,1.53607,1.53624,370699996.0
2005-06-15 03:20:00,1.53646,1.53665,1.53646,1.53665,146900004.0
2005-06-15 03:21:00,1.5366,1.5366,1.5365,1.5365,8500000.0
2005-06-15 03:22:00,1.53652,1.53652,1.53612,1.53618,321299998.0
2005-06-15 03:23:00,1.5365,1.53662,1.53642,1.53655,165000001.0
2005-06-15 03:24:00,1.53649,1.53665,1.53646,1.53665,232000002.0
2005-06-15 03:25:00,1.53667,1.53673,1.53657,1.53673,175100000.0
2005-06-15 03:26:00,1.53656,1.53671,1.53646,1.53665,307600000.0
2005-06-15 03:27:00,1.53654,1.53667,1.53654,1.53667,185200001.0
2005-06-15 03:28:00,1.53675,1.53675,1.53665,1.53665,112299998.0
2005-06-15 03:29:00,1.53665,1.53678,1.53655,1.5367,48000000.0
2005-06-15 03:30:00,1.53656,1.53668,1.53656,1.53668,5200000.0
2005-06-15 03:31:00,1.5367,1.53675,1.53657,1.53665,269700002.0
2005-06-15 03:32:00,1.53653,1.53676,1.53653,1.53675,211199998.0
2005-06-15 03:33:00,1.53664,1.53673,1.53647,1.53664,205700000.0
2005-06-15 03:34:00,1.53668,1.53672,1.53649,1.53661,495400005.0
2005-06-15 03:35:00,1.5366,1.53668,1.53651,1.53654,87800000.0
2005-06-15 03:36:00,1.53668,1.53673,1.53654,1.53673,198099998.0
2005-06-15 03:37:00,1.53665,1.53675,1.53652,1.53658,237500000.0
2005-06-15 03:38:00,1.53668,1.53675,1.53662,1.5367,45199999.0
2005-06-15 03:39:00,1.53665,1.53675,1.53653,1.53667,110100002.0
2005-06-15 03:40:00,1.53666,1.53675,1.53645,1.53665,293300000.0
2005-06-15 03:41:00,1.53662,1.5367,1.53647,1.5366,364300001.0
2005-06-15 03:42:00,1.5366,1.53675,1.53657,1.5367,302400002.0
2005-06-15 03:43:00,1.53656,1.53675,1.53651,1.53665,273600002.0
2005-06-15 03:44:00,1.53671,1.53682,1.53648,1.5366,356400002.0
2005-06-15 03:45:00,1.53667,1.53675,1.53651,1.5367,447799998.0
2005-06-15 03:46:00,1.53669,1.53669,1.53649,1.53661,105200000.0
2005-06-15 03:47:00,1.53643,1.53671,1.53643,1.53671,149099998.0
2005-06-15 03:48:00,1.53668,1.53675,1.53652,1.53665,134200002.0
2005-06-15 03:49:00,1.53631,1.53649,1.53597,1.53631,500800003.0
2005-06-15 03:50:00,1.53656,1.53673,1.53654,1.53673,435100007.0
2005-06-15 03:51:00,1.53675,1.53677,1.5366,1.5367,365200002.0
2005-06-15 03:52:00,1.53658,1.5367,1.5365,1.5365,172500005.0
2005-06-15 03:53:00,1.53669,1.53681,1.53664,1.53672,208200000.0
2005-06-15 03:54:00,1.53665,1.5368,1.5366,1.5366,340400002.0
2005-06-15 03:55:00,1.53639,1.53672,1.53639,1.53655,154900003.0
2005-06-15 03:56:00,1.5365,1.53675,1.5365,1.53675,206599998.0
2005-06-15 03:57:00,1.53663,1.53672,1.5365,1.53651,297300005.0
2005-06-15 03:58:00,1.5366,1.53678,1.53651,1.53665,423999998.0
2005-06-15 03:59:00,1.53665,1.5367,1.53649,1.53658,304300001.0
2005-06-15 04:00:00,1.53645,1.53652,1.53614,1.53628,421099998.0
2005-06-15 04:01:00,1.53668,1.53671,1.53648,1.53648,479600008.0
2005-06-15 04:02:00,1.53661,1.53673,1.53652,1.53665,163299998.0
2005-06-15 04:03:00,1.53652,1.53678,1.53651,1.53665,259700004.0
2005-06-15 04:04:00,1.53615,1.53645,1.53596,1.53645,370400003.0
2005-06-15 04:05:00,1.5367,1.53674,1.53657,1.53667,298799998.0
2005-06-15 04:06:00,1.53651,1.53668,1.5365,1.53667,266199999.0
2005-06-15 04:07:00,1.5366,1.53665,1.53643,1.53653,440699997.0
2005-06-15 04:08:00,1.5366,1.53665,1.53643,1.53657,287899998.0
2005-06-15 04:09:00,1.53655,1.53669,1.53634,1.53657,206400000.0
2005-06-15 04:10:00,1.5366,1.53675,1.53659,1.53675,103099999.0
2005-06-15 04:11:00,1.5367,1.53675,1.53653,1.53653,469300000.0
2005-06-15 04:12:00,1.5367,1.5367,1.5366,1.5366,98300002.0
2005-06-15 04:13:00,1.53665,1.53665,1.5365,1.5365,37500000.0
2005-06-15 04:14:00,1.5367,1.5367,1.5366,1.5366,9800000.0
2005-06-15 04:15:00,1.53625,1.53657,1.5361,1.53647,559400005.0
2005-06-15 04:16:00,1.53673,1.53678,1.53652,1.53661,292900001.0
2005-06-15 04:17:00,1.53655,1.53663,1.53603,1.53643,404899999.0
2005-06-15 04:18:00,1.5367,1.53675,1.53662,1.53668,78299999.0
2005-06-15 04:19:00,1.53616,1.53645,1.53608,1.53636,268000001.0
2005-06-15 04:20:00,1.53661,1.53673,1.53645,1.5366,78699998.0
2005-06-15 04:21:00,1.5367,1.53678,1.53655,1.5367,266100002.0
2005-06-15 04:22:00,1.53629,1.53648,1.5362,1.53641,226000002.0
2005-06-15 04:23:00,1.53665,1.53675,1.5365,1.5367,439600001.0
2005-06-15 04:24:00,1.53662,1.53682,1.53659,1.53671,203399999.0
2005-06-15 04:25:00,1.53642,1.53645,1.53612,1.53623,251299999.0
2005-06-15 04:26:00,1.53666,1.53673,1.53654,1.53673,253999996.0
2005-06-15 04:27:00,1.53675,1.53675,1.5367,1.5367,99199998.0
2005-06-15 04:28:00,1.53657,1.53675,1.53657,1.53675,78199999.0
2005-06-15 04:29:00,1.53632,1.5366,1.53616,1.53645,315800004.0
2005-06-15 04:30:00,1.53668,1.53668,1.53642,1.53667,192500000.0
2005-06-15 04:31:00,1.53664,1.53672,1.53653,1.53653,297100003.0
2005-06-15 04:32:00,1.53666,1.53674,1.53654,1.53664,317000002.0
2005-06-15 04:33:00,1.53663,1.53678,1.53663,1.53678,73500000.0
2005-06-15 04:34:00,1.53632,1.53649,1.53606,1.53638,507599998.0
2005-06-15 04:35:00,1.53658,1.53675,1.53652,1.53675,83300000.0
2005-06-15 04:36:00,1.53672,1.53672,1.53647,1.53654,245300000.0
2005-06-15 04:37:00,1.53665,1.53674,1.53651,1.53661,341399995.0
2005-06-15 04:38:00,1.53662,1.5367,1.53654,1.53662,422100002.0
2005-06-15 04:39:00,1.5366,1.53665,1.53638,1.5365,268800000.0
2005-06-15 04:40:00,1.53665,1.53665,1.53646,1.53646,175600000.0
2005-06-15 04:41:00,1.53644,1.53664,1.53644,1.53645,366099999.0
2005-06-15 04:42:00,1.5365,1.53665,1.5365,1.5366,479000005.0
2005-06-15 04:43:00,1.53647,1.53663,1.53643,1.53646,326300003.0
2005-06-15 04:44:00,1.5366,1.53665,1.5366,1.53665,8000000.0
2005-06-15 04:45:00,1.53646,1.53659,1.53629,1.53629,316599995.0
2005-06-15 04:46:00,1.53644,1.53654,1.53644,1.53654,101400001.0
2005-06-15 04:47:00,1.53614,1.53643,1.53596,1.5363,319099998.0
2005-06-15 04:48:00,1.53657,1.53665,1.53644,1.53658,383800000.0
2005-06-15 04:49:00,1.5364,1.5365,1.53619,1.53641,384900004.0
2005-06-15 04:50:00,1.5365,1.53668,1.53641,1.53668,185600001.0
2005-06-15 04:51:00,1.53656,1.53667,1.53654,1.53663,76000002.0
2005-06-15 04:52:00,1.53577,1.53638,1.53577,1.53628,467799996.0
2005-06-15 04:53:00,1.53636,1.53668,1.53636,1.53668,66300000.0
2005-06-15 04:54:00,1.53648,1.5366,1.53637,1.53642,147900004.0
2005-06-15 04:55:00,1.53642,1.5366,1.53642,1.5366,91000000.0
2005-06-15 04:56:00,1.5366,1.5366,1.5365,1.5365,43900000.0
2005-06-15 04:57:00,1.53618,1.53638,1.53602,1.53628,344299997.0
2005-06-15 04:58:00,1.53662,1.53665,1.53645,1.5365,456200000.0
2005-06-15 04:59:00,1.5366,1.53671,1.53644,1.53667,271499998.0
2005-06-15 05:00:00,1.5365,1.5367,1.5365,1.53661,289500005.0
2005-06-15 05:01:00,1.53615,1.53644,1.53585,1.53585,279699999.0
2005-06-15 05:02:00,1.5364,1.53665,1.5364,1.5366,338000001.0
2005-06-15 05:03:00,1.53642,1.53642,1.53607,1.53614,246800000.0
2005-06-15 05:04:00,1.53658,1.53665,1.53644,1.53657,241500000.0
2005-06-15 05:05:00,1.5366,1.5366,1.5365,1.5365,25600000.0
2005-06-15 05:06:00,1.53658,1.53665,1.53651,1.5366,149700001.0
2005-06-15 05:07:00,1.53658,1.53665,1.5365,1.53662,414800001.0
2005-06-15 05:08:00,1.5366,1.53665,1.53642,1.53649,109200000.0
2005-06-15 05:09:00,1.53658,1.53658,1.53646,1.53646,17400000.0
2005-06-15 05:10:00,1.5366,1.5366,1.53647,1.53647,59400000.0
2005-06-15 05:11:00,1.53657,1.53665,1.53641,1.53655,223800000.0
2005-06-15 05:12:00,1.53659,1.53673,1.53643,1.53666,396799999.0
2005-06-15 05:13:00,1.53665,1.53665,1.5365,1.5365,101900000.0
2005-06-15 05:14:00,1.5366,1.53667,1.5365,1.5365,205299999.0
2005-06-15 05:15:00,1.53658,1.53658,1.53646,1.53646,79000000.0
2005-06-15 05:16:00,1.53629,1.53649,1.53606,1.53613,319600006.0
2005-06-15 05:17:00,1.53665,1.53665,1.53652,1.53652,95899999.0
2005-06-15 05:18:00,1.53648,1.53665,1.53647,1.53648,222600003.0
2005-06-15 05:19:00,1.53636,1.53653,1.53636,1.53653,5600000.0
2005-06-15 05:20:00,1.53648,1.53662,1.53635,1.53659,442500002.0
2005-06-15 05:21:00,1.53646,1.5366,1.53632,1.5365,217400003.0
2005-06-15 05:22:00,1.5365,1.53665,1.53647,1.5366,262300000.0
2005-06-15 05:23:00,1.53656,1.53672,1.53651,1.53668,325300003.0
2005-06-15 05:24:00,1.5362,1.53648,1.53605,1.53634,264900000.0
2005-06-15 05:25:00,1.53647,1.53665,1.53647,1.5366,283500002.0
2005-06-15 05:26:00,1.5366,1.53665,1.53652,1.53658,135700001.0
2005-06-15 05:27:00,1.5365,1.53661,1.53636,1.53638,152600001.0
2005-06-15 05:28:00,1.53653,1.53662,1.53653,1.53654,68700001.0
2005-06-15 05:29:00,1.53657,1.53665,1.53653,1.53665,99799999.0
2005-06-15 05:30:00,1.5365,1.5366,1.5365,1.5366,14400000.0
2005-06-15 05:31:00,1.53665,1.53665,1.5366,1.5366,54800000.0
2005-06-15 05:32:00,1.5365,1.53665,1.53649,1.5366,347600003.0
2005-06-15 05:33:00,1.53615,1.5365,1.53606,1.53631,168300002.0
2005-06-15 05:34:00,1.5366,1.53665,1.53643,1.53658,210799999.0
2005-06-15 05:35:00,1.5366,1.5366,1.5365,1.5365,29600001.0
2005-06-15 05:36:00,1.53635,1.53651,1.5361,1.53626,304700004.0
2005-06-15 05:37:00,1.53665,1.53665,1.53634,1.5364,300299996.0
2005-06-15 05:38:00,1.53665,1.53667,1.53665,1.53667,26800000.0
2005-06-15 05:39:00,1.5362,1.53666,1.53617,1.53638,419800001.0
2005-06-15 05:40:00,1.53665,1.53665,1.53641,1.53641,163099998.0
2005-06-15 05:41:00,1.53652,1.53665,1.53652,1.53665,123800004.0
2005-06-15 05:42:00,1.5366,1.5366,1.53642,1.53642,102100001.0
2005-06-15 05:43:00,1.53655,1.53667,1.53643,1.5366,263700002.0
2005-06-15 05:44:00,1.53665,1.53665,1.53644,1.53644,88799999.0
2005-06-15 05:45:00,1.5366,1.53665,1.53651,1.53651,209299998.0
2005-06-15 05:46:00,1.53683,1.53683,1.53613,1.53631,243400004.0
2005-06-15 05:47:00,1.53657,1.53665,1.53638,1.5366,332800004.0
2005-06-15 05:48:00,1.53655,1.53667,1.53644,1.53657,466200001.0
2005-06-15 05:49:00,1.53656,1.53673,1.53634,1.53634,400400000.0
2005-06-15 05:50:00,1.53627,1.53646,1.53613,1.53642,223900005.0
2005-06-15 05:51:00,1.53651,1.53668,1.53647,1.53649,278400002.0
2005-06-15 05:52:00,1.53657,1.53665,1.53641,1.53647,245799998.0
2005-06-15 05:53:00,1.53634,1.53658,1.53612,1.53653,416800000.0
2005-06-15 05:54:00,1.5366,1.53668,1.5364,1.5364,328400004.0
2005-06-15 05:55:00,1.5364,1.53665,1.5364,1.5366,191700003.0
2005-06-15 05:56:00,1.53663,1.5367,1.53656,1.53659,110300000.0
2005-06-15 05:57:00,1.5367,1.53675,1.53656,1.53668,198200000.0
2005-06-15 05:58:00,1.53672,1.53672,1.53652,1.53655,376500002.0
2005-06-15 05:59:00,1.53677,1.53677,1.53601,1.53601,323500002.0
2005-06-15 06:00:00,1.5367,1.53675,1.53649,1.53666,124799999.0
2005-06-15 06:01:00,1.5367,1.53678,1.53656,1.53668,342200000.0
2005-06-15 06:02:00,1.5367,1.5367,1.5366,1.5366,202700002.0
2005-06-15 06:03:00,1.5366,1.53675,1.53659,1.53675,235699997.0
2005-06-15 06:04:00,1.53649,1.53675,1.53649,1.5367,406700002.0
2005-06-15 06:05:00,1.53661,1.53684,1.53658,1.53666,380700004.0
2005-06-15 06:06:00,1.53671,1.5368,1.53664,1.53664,351900001.0
2005-06-15 06:07:00,1.53628,1.53664,1.53612,1.5365,494800007.0
2005-06-15 06:08:00,1.5366,1.53675,1.53647,1.53662,218800001.0
2005-06-15 06:09:00,1.53647,1.5366,1.53607,1.53648,281999996.0
2005-06-15 06:10:00,1.53658,1.5367,1.53643,1.53662,184700000.0
2005-06-15 06:11:00,1.53671,1.53685,1.53659,1.53673,263799998.0
2005-06-15 06:12:00,1.5365,1.53675,1.5365,1.53675,273900001.0
2005-06-15 06:13:00,1.5366,1.53673,1.5366,1.53673,177300002.0
2005-06-15 06:14:00,1.53637,1.5365,1.53612,1.53622,362199997.0
2005-06-15 06:15:00,1.53672,1.53675,1.53665,1.5367,95899999.0
2005-06-15 06:16:00,1.53597,1.53657,1.53596,1.53633,466500001.0
2005-06-15 06:17:00,1.53656,1.53671,1.53655,1.53656,206500001.0
2005-06-15 06:18:00,1.53645,1.5366,1.53621,1.53643,207499997.0
2005-06-15 06:19:00,1.53652,1.53665,1.53643,1.53655,324599994.0
2005-06-15 06:20:00,1.53618,1.53649,1.53601,1.53642,268200004.0
2005-06-15 06:21:00,1.53665,1.53665,1.5366,1.5366,31900000.0
2005-06-15 06:22:00,1.53665,1.53665,1.53641,1.53641,480299996.0
2005-06-15 06:23:00,1.53627,1.53653,1.53613,1.53643,555800004.0
2005-06-15 06:24:00,1.53648,1.53665,1.5364,1.53665,234900002.0
2005-06-15 06:25:00,1.5366,1.53665,1.53648,1.53648,313599997.0
2005-06-15 06:26:00,1.5366,1.53667,1.53635,1.53657,229699999.0
2005-06-15 06:27:00,1.53665,1.53667,1.5365,1.53658,232200002.0
2005-06-15 06:28:00,1.53661,1.53667,1.53644,1.53658,254700002.0
2005-06-15 06:29:00,1.53665,1.53667,1.53652,1.53657,188800000.0
2005-06-15 06:30:00,1.53644,1.53657,1.53644,1.53657,6200000.0
2005-06-15 06:31:00,1.53662,1.53662,1.53648,1.53648,91700003.0
2005-06-15 06:32:00,1.53653,1.5367,1.53653,1.53667,147800000.0
2005-06-15 06:33:00,1.53673,1.53673,1.53656,1.53668,171399999.0
2005-06-15 06:34:00,1.53636,1.53649,1.53618,1.53637,294599997.0
2005-06-15 06:35:00,1.53657,1.53678,1.53657,1.5367,224100001.0
2005-06-15 06:36:00,1.53655,1.53673,1.53644,1.53673,177499999.0
2005-06-15 06:37:00,1.5367,1.53675,1.5367,1.53675,32800001.0
2005-06-15 06:38:00,1.53656,1.5367,1.53652,1.53652,211200000.0
2005-06-15 06:39:00,1.53642,1.5366,1.53637,1.5366,257900000.0
2005-06-15 06:40:00,1.53646,1.53665,1.53644,1.53657,373500001.0
2005-06-15 06:41:00,1.53665,1.53665,1.53644,1.53644,89500000.0
2005-06-15 06:42:00,1.5366,1.53665,1.5365,1.53658,198199998.0
2005-06-15 06:43:00,1.53657,1.53665,1.53642,1.5366,248500004.0
2005-06-15 06:44:00,1.5365,1.5366,1.53646,1.53657,126999999.0
2005-06-15 06:45:00,1.53653,1.53665,1.53643,1.53652,195400004.0
2005-06-15 06:46:00,1.53651,1.53665,1.53641,1.53655,271000001.0
2005-06-15 06:47:00,1.5366,1.5366,1.5365,1.5365,43899999.0
2005-06-15 06:48:00,1.5366,1.53664,1.53612,1.53629,335700000.0
2005-06-15 06:49:00,1.53655,1.53665,1.53645,1.53645,249299998.0
2005-06-15 06:50:00,1.5364,1.53665,1.5364,1.53662,383699998.0
2005-06-15 06:51:00,1.5366,1.5366,1.5365,1.5365,71100001.0
2005-06-15 06:52:00,1.53665,1.53668,1.53644,1.53659,323699998.0
2005-06-15 06:53:00,1.53623,1.53642,1.53605,1.53625,278700002.0
2005-06-15 06:54:00,1.53642,1.53668,1.53642,1.5366,230099999.0
2005-06-15 06:55:00,1.53663,1.53663,1.53637,1.53645,310799998.0
2005-06-15 06:56:00,1.53645,1.5365,1.53632,1.53636,191199998.0
2005-06-15 06:57:00,1.5365,1.53658,1.53636,1.5364,374099996.0
2005-06-15 06:58:00,1.5365,1.53655,1.5365,1.53655,173499998.0
2005-06-15 06:59:00,1.5364,1.53655,1.5364,1.53652,314200001.0
2005-06-15 07:00:00,1.53627,1.5364,1.53604,1.53622,297700001.0
2005-06-15 07:01:00,1.53641,1.53655,1.53641,1.53655,289300001.0
2005-06-15 07:02:00,1.5365,1.5365,1.5364,1.5364,43100000.0
2005-06-15 07:03:00,1.5365,1.5365,1.5364,1.5364,181799997.0
2005-06-15 07:04:00,1.5362,1.53655,1.5362,1.53655,411100003.0
2005-06-15 07:05:00,1.53644,1.53655,1.53636,1.53655,280500002.0
2005-06-15 07:06:00,1.5363,1.53645,1.5363,1.53645,49500000.0
2005-06-15 07:07:00,1.53647,1.53659,1.53643,1.53643,97500000.0
2005-06-15 07:08:00,1.5363,1.53645,1.5363,1.53645,32700000.0
2005-06-15 07:09:00,1.5364,1.53662,1.53631,1.53645,342699998.0
2005-06-15 07:10:00,1.53607,1.53648,1.536,1.53639,265300002.0
2005-06-15 07:11:00,1.53635,1.53655,1.53635,1.5365,145100001.0
2005-06-15 07:12:00,1.53642,1.53649,1.53632,1.53632,217400001.0
2005-06-15 07:13:00,1.53619,1.5363,1.53604,1.53609,407700001.0
2005-06-15 07:14:00,1.53613,1.53638,1.53613,1.53638,68700002.0
2005-06-15 07:15:00,1.53627,1.53644,1.53617,1.53638,366600007.0
2005-06-15 07:16:00,1.53605,1.5362,1.53578,1.53607,370700001.0
2005-06-15 07:17:00,1.53632,1.53643,1.53625,1.53635,221600000.0
2005-06-15 07:18:00,1.53625,1.53635,1.53614,1.5362,268400001.0
2005-06-15 07:19:00,1.53603,1.53623,1.53591,1.5361,474500006.0
2005-06-15 07:20:00,1.53617,1.53638,1.53617,1.5363,162900000.0
2005-06-15 07:21:00,1.53624,1.53641,1.53621,1.53629,272500006.0
2005-06-15 07:22:00,1.5362,1.53648,1.5362,1.53648,374999999.0
2005-06-15 07:23:00,1.53605,1.53628,1.53579,1.53595,484899994.0
2005-06-15 07:24:00,1.53639,1.53645,1.53626,1.53638,242500005.0
2005-06-15 07:25:00,1.53626,1.5364,1.53625,1.5364,323900005.0
2005-06-15 07:26:00,1.53648,1.53651,1.53626,1.53634,304899998.0
2005-06-15 07:27:00,1.5361,1.53625,1.53587,1.53611,297500001.0
2005-06-15 07:28:00,1.53637,1.5366,1.53634,1.53634,276300003.0
2005-06-15 07:29:00,1.53635,1.53655,1.53635,1.53647,260599997.0
2005-06-15 07:30:00,1.5365,1.5365,1.5364,1.53644,157200001.0
2005-06-15 07:31:00,1.53642,1.53642,1.53634,1.53634,26400000.0
2005-06-15 07:32:00,1.53648,1.53653,1.53631,1.53631,245599998.0
2005-06-15 07:33:00,1.53652,1.53657,1.53636,1.5365,256800002.0
2005-06-15 07:34:00,1.5365,1.53655,1.53634,1.5364,425000000.0
2005-06-15 07:35:00,1.5365,1.5366,1.5364,1.53652,205800002.0
2005-06-15 07:36:00,1.53634,1.53652,1.53631,1.53644,312500001.0
2005-06-15 07:37:00,1.53655,1.53655,1.5365,1.5365,34800000.0
2005-06-15 07:38:00,1.53653,1.53657,1.53644,1.53646,150099998.0
2005-06-15 07:39:00,1.53653,1.53661,1.53647,1.53654,94299999.0
2005-06-15 07:40:00,1.53634,1.53655,1.53634,1.53655,218199998.0
2005-06-15 07:41:00,1.53638,1.53654,1.53618,1.53654,310100005.0
2005-06-15 07:42:00,1.53644,1.53663,1.53638,1.53658,306000005.0
2005-06-15 07:43:00,1.5364,1.53655,1.53634,1.53655,351000004.0
2005-06-15 07:44:00,1.5364,1.53658,1.5364,1.5364,218999999.0
2005-06-15 07:45:00,1.53663,1.53672,1.53658,1.5367,392800004.0
2005-06-15 07:46:00,1.53668,1.53675,1.53662,1.5367,81099998.0
2005-06-15 07:47:00,1.53662,1.53675,1.53656,1.5367,235400004.0
2005-06-15 07:48:00,1.53666,1.53675,1.53656,1.5367,220899996.0
2005-06-15 07:49:00,1.5366,1.53675,1.53655,1.5367,272700003.0
2005-06-15 07:50:00,1.5366,1.5367,1.5366,1.5367,107800002.0
2005-06-15 07:51:00,1.53675,1.53678,1.53651,1.53651,298000003.0
2005-06-15 07:52:00,1.5362,1.53644,1.53616,1.53626,358200007.0
2005-06-15 07:53:00,1.53656,1.53668,1.53656,1.53668,57500000.0
2005-06-15 07:54:00,1.53639,1.53677,1.53639,1.53677,250499999.0
2005-06-15 07:55:00,1.53664,1.53666,1.53648,1.53663,111300000.0
2005-06-15 07:56:00,1.53667,1.53667,1.53661,1.53661,157299999.0
2005-06-15 07:57:00,1.5366,1.53665,1.5366,1.53665,15200000.0
2005-06-15 07:58:00,1.53658,1.53658,1.53646,1.53646,37600000.0
2005-06-15 07:59:00,1.53658,1.53665,1.53649,1.5366,355700002.0
2005-06-15 08:00:00,1.53655,1.53657,1.53641,1.53643,28800000.0
2005-06-15 08:01:00,1.5366,1.53665,1.53644,1.53658,434300000.0
2005-06-15 08:02:00,1.53665,1.53665,1.5364,1.53649,219300005.0
2005-06-15 08:03:00,1.53653,1.5366,1.53638,1.53648,80400000.0
2005-06-15 08:04:00,1.5366,1.5366,1.5365,1.5365,48800000.0
2005-06-15 08:05:00,1.53665,1.53665,1.5366,1.5366,83900000.0
2005-06-15 08:06:00,1.53644,1.53657,1.53619,1.5364,466900001.0
2005-06-15 08:07:00,1.53651,1.53663,1.53634,1.53655,398800003.0
2005-06-15 08:08:00,1.53658,1.5366,1.53647,1.53649,92600001.0
2005-06-15 08:09:00,1.53641,1.53663,1.53641,1.5366,215099998.0
2005-06-15 08:10:00,1.53623,1.53665,1.53623,1.5366,206599999.0
2005-06-15 08:11:00,1.53655,1.53665,1.53641,1.53659,228600003.0
2005-06-15 08:12:00,1.53663,1.53663,1.53642,1.53643,131700004.0
2005-06-15 08:13:00,1.53647,1.53655,1.53634,1.53646,335500004.0
2005-06-15 08:14:00,1.5365,1.53655,1.53629,1.53629,334299998.0
2005-06-15 08:15:00,1.53645,1.53653,1.53633,1.53643,71199999.0
2005-06-15 08:16:00,1.53628,1.53656,1.53628,1.53656,56900000.0
2005-06-15 08:17:00,1.5364,1.53655,1.5364,1.53655,17700000.0
2005-06-15 08:18:00,1.53655,1.53662,1.53655,1.53662,35900000.0
2005-06-15 08:19:00,1.53657,1.53665,1.53642,1.53665,205600000.0
2005-06-15 08:20:00,1.53661,1.53676,1.53657,1.53666,356300002.0
2005-06-15 08:21:00,1.53647,1.53678,1.53647,1.53678,105600003.0
2005-06-15 08:22:00,1.53667,1.5367,1.53651,1.53651,119100000.0
2005-06-15 08:23:00,1.53657,1.53675,1.53648,1.53655,263499998.0
2005-06-15 08:24:00,1.53673,1.53683,1.53655,1.53655,76800000.0
2005-06-15 08:25:00,1.53656,1.53679,1.53656,1.53661,258700001.0
2005-06-15 08:26:00,1.5368,1.537,1.53674,1.53692,242000000.0
2005-06-15 08:27:00,1.53715,1.5372,1.5369,1.53698,328600002.0
2005-06-15 08:28:00,1.53698,1.53711,1.53694,1.53705,293800003.0
2005-06-15 08:29:00,1.53697,1.53713,1.53697,1.53713,55099999.0
2005-06-15 08:30:00,1.53692,1.53703,1.53692,1.53703,27400000.0
2005-06-15 08:31:00,1.5367,1.5369,1.53651,1.53664,305900003.0
2005-06-15 08:32:00,1.53654,1.53678,1.53654,1.53678,280300002.0
2005-06-15 08:33:00,1.53675,1.53691,1.53661,1.53686,219299999.0
2005-06-15 08:34:00,1.53686,1.53686,1.53669,1.53669,218899999.0
2005-06-15 08:35:00,1.53681,1.53693,1.53671,1.53693,192400002.0
2005-06-15 08:36:00,1.53712,1.53721,1.53688,1.53697,245999999.0
2005-06-15 08:37:00,1.53695,1.53703,1.53683,1.53696,322599996.0
2005-06-15 08:38:00,1.53692,1.53712,1.53689,1.53708,472300003.0
2005-06-15 08:39:00,1.53706,1.53706,1.53682,1.53697,199800003.0
2005-06-15 08:40:00,1.53692,1.53705,1.5368,1.53701,210999998.0
2005-06-15 08:41:00,1.53704,1.53704,1.5368,1.53682,291299998.0
2005-06-15 08:42:00,1.53689,1.53691,1.53675,1.53677,289100003.0
2005-06-15 08:43:00,1.53666,1.5368,1.53666,1.53677,32300000.0
2005-06-15 08:44:00,1.53663,1.53679,1.53663,1.53679,144799997.0
2005-06-15 08:45:00,1.53678,1.53692,1.53657,1.53688,260599996.0
2005-06-15 08:46:00,1.53666,1.53695,1.53666,1.53682,283900001.0
2005-06-15 08:47:00,1.53697,1.53697,1.5367,1.53675,400800006.0
2005-06-15 08:48:00,1.53667,1.53685,1.53652,1.53685,367499995.0
2005-06-15 08:49:00,1.53663,1.53688,1.53663,1.53688,297700002.0
2005-06-15 08:50:00,1.5367,1.5369,1.53667,1.53676,241299998.0
2005-06-15 08:51:00,1.53661,1.53677,1.53661,1.53677,53699999.0
2005-06-15 08:52:00,1.53685,1.53695,1.53667,1.53688,397100004.0
2005-06-15 08:53:00,1.5368,1.53685,1.5367,1.53678,137599999.0
2005-06-15 08:54:00,1.53673,1.5368,1.5366,1.53662,188599999.0
2005-06-15 08:55:00,1.53676,1.53692,1.53672,1.53682,258999998.0
2005-06-15 08:56:00,1.53675,1.53682,1.53655,1.53663,294800002.0
2005-06-15 08:57:00,1.53658,1.5368,1.53658,1.53668,298300004.0
2005-06-15 08:58:00,1.53656,1.53671,1.53656,1.53671,106900001.0
2005-06-15 08:59:00,1.53644,1.53655,1.53633,1.53648,335700000.0
2005-06-15 09:00:00,1.53645,1.53665,1.5363,1.5363,358000002.0
2005-06-15 09:01:00,1.5363,1.53653,1.5363,1.53649,239000000.0
2005-06-15 09:02:00,1.53647,1.53677,1.53644,1.53676,275199999.0
2005-06-15 09:03:00,1.53659,1.5367,1.53655,1.53667,47200001.0
2005-06-15 09:04:00,1.53675,1.53697,1.53669,1.53688,288700000.0
2005-06-15 09:05:00,1.53691,1.53703,1.53682,1.53692,275799998.0
2005-06-15 09:06:00,1.53691,1.53699,1.53672,1.53695,371300005.0
2005-06-15 09:07:00,1.53701,1.53701,1.53676,1.5368,344900003.0
2005-06-15 09:08:00,1.53689,1.53699,1.53681,1.53685,178200001.0
2005-06-15 09:09:00,1.53687,1.53705,1.53682,1.537,218700003.0
2005-06-15 09:10:00,1.53695,1.53706,1.53695,1.53706,62999999.0
2005-06-15 09:11:00,1.53706,1.53716,1.53693,1.53704,279299996.0
2005-06-15 09:12:00,1.5371,1.53717,1.53704,1.53704,75900000.0
2005-06-15 09:13:00,1.53698,1.5372,1.53698,1.5372,169399998.0
2005-06-15 09:14:00,1.53725,1.53737,1.53713,1.53725,372200003.0
2005-06-15 09:15:00,1.53737,1.53739,1.53711,1.53715,365500001.0
2005-06-15 09:16:00,1.53712,1.53732,1.53706,1.53732,348900001.0
2005-06-15 09:17:00,1.53718,1.5373,1.53714,1.53728,253400002.0
2005-06-15 09:18:00,1.53733,1.53733,1.53726,1.53726,99600001.0
2005-06-15 09:19:00,1.53697,1.53714,1.53697,1.53714,58300000.0
2005-06-15 09:20:00,1.5371,1.53721,1.53694,1.53697,282700001.0
2005-06-15 09:21:00,1.53699,1.53708,1.53686,1.53703,244300002.0
2005-06-15 09:22:00,1.53712,1.53715,1.53704,1.5371,212300000.0
2005-06-15 09:23:00,1.53708,1.53708,1.53689,1.53696,212699997.0
2005-06-15 09:24:00,1.53687,1.5371,1.53685,1.5371,258499998.0
2005-06-15 09:25:00,1.53707,1.53713,1.53694,1.53704,113000002.0
2005-06-15 09:26:00,1.53708,1.53718,1.53697,1.53703,391500001.0
2005-06-15 09:27:00,1.53713,1.53735,1.53695,1.53728,290699998.0
2005-06-15 09:28:00,1.53728,1.53734,1.5371,1.53723,309900003.0
2005-06-15 09:29:00,1.5372,1.53729,1.53709,1.53713,384300001.0
2005-06-15 09:30:00,1.53719,1.53732,1.53711,1.53722,204600001.0
2005-06-15 09:31:00,1.53688,1.53723,1.53684,1.53693,352099994.0
2005-06-15 09:32:00,1.53718,1.53731,1.53706,1.53719,289799997.0
2005-06-15 09:33:00,1.53718,1.53725,1.53705,1.5372,276400002.0
2005-06-15 09:34:00,1.5372,1.5372,1.53696,1.53696,214000001.0
2005-06-15 09:35:00,1.53704,1.5372,1.53704,1.53717,262000003.0
2005-06-15 09:36:00,1.53717,1.53737,1.53716,1.53722,398800000.0
2005-06-15 09:37:00,1.53713,1.53728,1.53713,1.53728,75999999.0
2005-06-15 09:38:00,1.5372,1.53732,1.53702,1.5373,247499998.0
2005-06-15 09:39:00,1.53715,1.53735,1.53715,1.53726,271900005.0
2005-06-15 09:40:00,1.5372,1.5373,1.5372,1.5373,112200000.0
2005-06-15 09:41:00,1.53728,1.53735,1.53715,1.5373,211799995.0
2005-06-15 09:42:00,1.5374,1.53744,1.53729,1.53729,222100002.0
2005-06-15 09:43:00,1.53734,1.53753,1.53721,1.53753,297500003.0
2005-06-15 09:44:00,1.53752,1.53756,1.53729,1.53729,201400003.0
2005-06-15 09:45:00,1.53747,1.53749,1.53726,1.53747,325800000.0
2005-06-15 09:46:00,1.53732,1.53763,1.53732,1.53747,223099999.0
2005-06-15 09:47:00,1.53739,1.53765,1.53738,1.53765,230399998.0
2005-06-15 09:48:00,1.53753,1.53771,1.5375,1.53765,431500003.0
2005-06-15 09:49:00,1.53758,1.53774,1.53758,1.53772,233100005.0
2005-06-15 09:50:00,1.53774,1.53783,1.53752,1.53768,291200003.0
2005-06-15 09:51:00,1.53755,1.53763,1.53742,1.53763,235800001.0
2005-06-15 09:52:00,1.53762,1.53762,1.53741,1.53745,288600005.0
2005-06-15 09:53:00,1.53755,1.53755,1.5373,1.53747,186800002.0
2005-06-15 09:54:00,1.53754,1.53763,1.53748,1.53763,290199999.0
2005-06-15 09:55:00,1.5375,1.5377,1.53734,1.53763,271300004.0
2005-06-15 09:56:00,1.53756,1.53757,1.53743,1.53744,162200000.0
2005-06-15 09:57:00,1.53752,1.53762,1.53744,1.53752,357899998.0
2005-06-15 09:58:00,1.53746,1.5376,1.53746,1.5376,34000000.0
2005-06-15 09:59:00,1.53762,1.53767,1.53746,1.53746,214800000.0
2005-06-15 10:00:00,1.53744,1.53759,1.5373,1.53741,185200000.0
2005-06-15 10:01:00,1.5375,1.53751,1.53735,1.53742,260899998.0
2005-06-15 10:02:00,1.5372,1.53745,1.53713,1.5374,317200004.0
2005-06-15 10:03:00,1.53739,1.53744,1.53725,1.53733,242899999.0
2005-06-15 10:04:00,1.53749,1.53758,1.53749,1.53758,31000000.0
2005-06-15 10:05:00,1.53754,1.53771,1.53736,1.53763,333400004.0
2005-06-15 10:06:00,1.53767,1.53778,1.53754,1.53754,337299998.0
2005-06-15 10:07:00,1.53771,1.53778,1.53758,1.53772,315699997.0
2005-06-15 10:08:00,1.53763,1.53783,1.53747,1.53774,393400006.0
2005-06-15 10:09:00,1.53758,1.53779,1.53758,1.53779,215000002.0
2005-06-15 10:10:00,1.53772,1.53774,1.5375,1.53762,256199998.0
2005-06-15 10:11:00,1.53745,1.5378,1.53745,1.53765,201699998.0
2005-06-15 10:12:00,1.53774,1.53788,1.53766,1.53766,217799999.0
2005-06-15 10:13:00,1.53798,1.53803,1.53785,1.53798,389900005.0
2005-06-15 10:14:00,1.53795,1.53795,1.53772,1.53788,378900002.0
2005-06-15 10:15:00,1.53805,1.53823,1.53804,1.53811,108600000.0
2005-06-15 10:16:00,1.53826,1.5384,1.53816,1.5383,474600003.0
2005-06-15 10:17:00,1.53835,1.53854,1.53831,1.53835,277200001.0
2005-06-15 10:18:00,1.53843,1.53871,1.53843,1.53867,273200003.0
2005-06-15 10:19:00,1.53861,1.53872,1.53853,1.53865,138500000.0
2005-06-15 10:20:00,1.53861,1.53864,1.53847,1.53853,76700001.0
2005-06-15 10:21:00,1.53856,1.53874,1.53846,1.53855,226500002.0
2005-06-15 10:22:00,1.53857,1.5387,1.5385,1.53868,195600000.0
2005-06-15 10:23:00,1.53862,1.53872,1.53854,1.53867,319399999.0
2005-06-15 10:24:00,1.53855,1.53855,1.53832,1.53847,296400002.0
2005-06-15 10:25:00,1.5386,1.53872,1.53832,1.53832,431899999.0
2005-06-15 10:26:00,1.53846,1.53871,1.53836,1.53858,394099998.0
2005-06-15 10:27:00,1.53851,1.53871,1.53848,1.53867,201399998.0
2005-06-15 10:28:00,1.53862,1.53862,1.53844,1.53854,403600002.0
2005-06-15 10:29:00,1.53865,1.53865,1.53847,1.53847,111399999.0
2005-06-15 10:30:00,1.53831,1.53848,1.5382,1.53833,247200001.0
2005-06-15 10:31:00,1.53821,1.53835,1.53815,1.5383,263700000.0
2005-06-15 10:32:00,1.53824,1.53844,1.53819,1.53834,353200004.0
2005-06-15 10:33:00,1.53827,1.5384,1.53812,1.53817,119700000.0
2005-06-15 10:34:00,1.53813,1.53829,1.53805,1.53818,160600003.0
2005-06-15 10:35:00,1.53819,1.53835,1.53814,1.53829,424199998.0
2005-06-15 10:36:00,1.53828,1.53843,1.53819,1.53825,475400001.0
2005-06-15 10:37:00,1.53833,1.53842,1.53821,1.53832,361200002.0
2005-06-15 10:38:00,1.53828,1.53838,1.53813,1.53819,278199996.0
2005-06-15 10:39:00,1.5383,1.53835,1.5382,1.53828,258000006.0
2005-06-15 10:40:00,1.53817,1.5383,1.53804,1.53819,155800002.0
2005-06-15 10:41:00,1.53827,1.53828,1.53802,1.53802,467500002.0
2005-06-15 10:42:00,1.53815,1.53825,1.53801,1.53811,112599999.0
2005-06-15 10:43:00,1.53825,1.53825,1.53783,1.53817,284299996.0
2005-06-15 10:44:00,1.53817,1.53825,1.53802,1.5382,343700001.0
2005-06-15 10:45:00,1.53818,1.53831,1.53817,1.53823,149200001.0
2005-06-15 10:46:00,1.53815,1.53821,1.53796,1.53813,264899999.0
2005-06-15 10:47:00,1.53818,1.53819,1.538,1.538,162700002.0
2005-06-15 10:48:00,1.53805,1.53816,1.53791,1.53811,340799998.0
2005-06-15 10:49:00,1.5381,1.53813,1.53793,1.53793,316900004.0
2005-06-15 10:50:00,1.53802,1.53811,1.53787,1.53811,267999999.0
2005-06-15 10:51:00,1.53774,1.53811,1.53774,1.53811,478300004.0
2005-06-15 10:52:00,1.538,1.53815,1.5379,1.53808,121199998.0
2005-06-15 10:53:00,1.53814,1.53823,1.53805,1.53815,231900004.0
2005-06-15 10:54:00,1.53818,1.53837,1.53805,1.53823,360799999.0
2005-06-15 10:55:00,1.53822,1.53846,1.53822,1.53841,370700001.0
2005-06-15 10:56:00,1.53834,1.53842,1.53814,1.53841,336799998.0
2005-06-15 10:57:00,1.5384,1.53848,1.53824,1.53843,261100002.0
2005-06-15 10:58:00,1.53839,1.53845,1.5383,1.5384,266600003.0
2005-06-15 10:59:00,1.53845,1.53853,1.53828,1.53828,299599997.0
2005-06-15 11:00:00,1.53836,1.53845,1.5382,1.53835,150400000.0
2005-06-15 11:01:00,1.53808,1.53823,1.53787,1.53815,517700003.0
2005-06-15 11:02:00,1.53847,1.53855,1.53843,1.53855,219500000.0
2005-06-15 11:03:00,1.53851,1.53851,1.53828,1.53832,297900001.0
2005-06-15 11:04:00,1.53809,1.53824,1.53782,1.53798,148600000.0
2005-06-15 11:05:00,1.53792,1.53805,1.53786,1.53793,316499998.0
2005-06-15 11:06:00,1.53787,1.53792,1.53772,1.53775,257399999.0
2005-06-15 11:07:00,1.53788,1.53792,1.53779,1.53779,196700001.0
2005-06-15 11:08:00,1.53794,1.53796,1.53784,1.53786,39700001.0
2005-06-15 11:09:00,1.53792,1.53822,1.53787,1.53822,95500000.0
2005-06-15 11:10:00,1.53813,1.53817,1.53797,1.53801,332800002.0
2005-06-15 11:11:00,1.53817,1.53839,1.53817,1.53821,271100001.0
2005-06-15 11:12:00,1.53817,1.53839,1.53816,1.53831,494299997.0
2005-06-15 11:13:00,1.5383,1.5383,1.53809,1.53822,245800000.0
2005-06-15 11:14:00,1.5382,1.53836,1.53813,1.53827,369399997.0
2005-06-15 11:15:00,1.5381,1.53833,1.53804,1.53833,241000001.0
2005-06-15 11:16:00,1.53828,1.53835,1.53814,1.53835,235899998.0
2005-06-15 11:17:00,1.5382,1.53837,1.53814,1.53821,145100002.0
2005-06-15 11:18:00,1.53805,1.53818,1.53798,1.53808,231700002.0
2005-06-15 11:19:00,1.53805,1.53811,1.5378,1.5378,219800000.0
2005-06-15 11:20:00,1.53758,1.53811,1.53752,1.5379,480300001.0
2005-06-15 11:21:00,1.53815,1.53823,1.53804,1.53816,355900001.0
2005-06-15 11:22:00,1.53788,1.53811,1.53788,1.53807,297000003.0
2005-06-15 11:23:00,1.53814,1.53825,1.53799,1.53814,327600005.0
2005-06-15 11:24:00,1.53798,1.53828,1.53798,1.5381,366999999.0
2005-06-15 11:25:00,1.53793,1.53807,1.53772,1.5379,313599997.0
2005-06-15 11:26:00,1.53773,1.53793,1.53773,1.53793,330999997.0
2005-06-15 11:27:00,1.5378,1.53795,1.5378,1.53795,290400002.0
2005-06-15 11:28:00,1.5379,1.53799,1.53778,1.5378,231300003.0
2005-06-15 11:29:00,1.53778,1.53794,1.53775,1.53786,269899999.0
2005-06-15 11:30:00,1.53792,1.53808,1.53785,1.53786,360000004.0
2005-06-15 11:31:00,1.5379,1.53805,1.53789,1.538,275500005.0
2005-06-15 11:32:00,1.53802,1.53805,1.53786,1.53795,458700006.0
2005-06-15 11:33:00,1.53805,1.53808,1.53792,1.538,469700002.0
2005-06-15 11:34:00,1.53802,1.53814,1.53788,1.53793,409599999.0
2005-06-15 11:35:00,1.53801,1.5381,1.53784,1.53794,227100001.0
2005-06-15 11:36:00,1.5382,1.53829,1.53806,1.53806,256500000.0
2005-06-15 11:37:00,1.53811,1.53826,1.53799,1.53806,302699996.0
2005-06-15 11:38:00,1.53825,1.53825,1.5381,1.53818,300000003.0
2005-06-15 11:39:00,1.53816,1.53818,1.53796,1.53802,366400001.0
2005-06-15 11:40:00,1.53805,1.53815,1.5379,1.53806,166699999.0
2005-06-15 11:41:00,1.53797,1.53813,1.53789,1.53806,277599999.0
2005-06-15 11:42:00,1.53789,1.53816,1.53789,1.53796,469700008.0
2005-06-15 11:43:00,1.53792,1.53809,1.53792,1.53808,230999999.0
2005-06-15 11:44:00,1.53803,1.53811,1.53784,1.53787,307500004.0
2005-06-15 11:45:00,1.53803,1.53809,1.53789,1.53796,390100001.0
2005-06-15 11:46:00,1.53797,1.53813,1.53794,1.53794,166800003.0
2005-06-15 11:47:00,1.53797,1.53815,1.53789,1.538,301000004.0
2005-06-15 11:48:00,1.53798,1.5381,1.53785,1.53807,225200002.0
2005-06-15 11:49:00,1.53795,1.53795,1.53741,1.53753,283900000.0
2005-06-15 11:50:00,1.53807,1.53813,1.53796,1.53804,426299997.0
2005-06-15 11:51:00,1.5381,1.53817,1.53791,1.538,345000001.0
2005-06-15 11:52:00,1.53805,1.53815,1.53789,1.53803,262400001.0
2005-06-15 11:53:00,1.53795,1.53812,1.53786,1.53812,357100001.0
2005-06-15 11:54:00,1.53815,1.53815,1.53789,1.53789,321199997.0
2005-06-15 11:55:00,1.538,1.53817,1.53784,1.53793,260400001.0
2005-06-15 11:56:00,1.53788,1.53806,1.53788,1.53799,266900002.0
2005-06-15 11:57:00,1.53774,1.53802,1.53774,1.53802,252699997.0
2005-06-15 11:58:00,1.53794,1.53804,1.53776,1.53804,259100001.0
2005-06-15 11:59:00,1.53796,1.53812,1.53785,1.53801,227099999.0
2005-06-15 12:00:00,1.53805,1.53805,1.5378,1.5378,373200001.0
2005-06-15 12:01:00,1.53796,1.53822,1.53783,1.53796,380000001.0
2005-06-15 12:02:00,1.53801,1.53822,1.53794,1.53822,339599996.0
2005-06-15 12:03:00,1.53805,1.53823,1.53792,1.53823,386600002.0
2005-06-15 12:04:00,1.53822,1.53822,1.53798,1.53805,346600000.0
2005-06-15 12:05:00,1.53822,1.53822,1.53798,1.53798,173500002.0
2005-06-15 12:06:00,1.538,1.53811,1.53773,1.53805,258899997.0
2005-06-15 12:07:00,1.53805,1.53824,1.53803,1.53815,343199997.0
2005-06-15 12:08:00,1.53817,1.53825,1.53804,1.53818,390699999.0
2005-06-15 12:09:00,1.5382,1.53822,1.53811,1.53813,31900000.0
2005-06-15 12:10:00,1.53814,1.53825,1.53793,1.53812,180399997.0
2005-06-15 12:11:00,1.53804,1.53822,1.53796,1.5382,414900000.0
2005-06-15 12:12:00,1.53768,1.53834,1.53757,1.53788,523400004.0
2005-06-15 12:13:00,1.5382,1.53827,1.53813,1.53821,61500000.0
2005-06-15 12:14:00,1.53817,1.53833,1.53817,1.53828,233600000.0
2005-06-15 12:15:00,1.53833,1.53833,1.5381,1.53826,201600001.0
2005-06-15 12:16:00,1.53814,1.53823,1.53802,1.53807,186200001.0
2005-06-15 12:17:00,1.53822,1.53823,1.53807,1.53816,317200001.0
2005-06-15 12:18:00,1.53823,1.53832,1.53806,1.53806,234300001.0
2005-06-15 12:19:00,1.53816,1.53819,1.53807,1.53813,92699999.0
2005-06-15 12:20:00,1.538,1.5381,1.538,1.5381,33600000.0
2005-06-15 12:21:00,1.53794,1.53815,1.53794,1.53815,48100000.0
2005-06-15 12:22:00,1.5381,1.53815,1.53792,1.53808,364399997.0
2005-06-15 12:23:00,1.53814,1.53821,1.53789,1.53789,239300000.0
2005-06-15 12:24:00,1.53812,1.53819,1.53803,1.53812,156600000.0
2005-06-15 12:25:00,1.53816,1.53826,1.538,1.53817,609899996.0
2005-06-15 12:26:00,1.53812,1.53825,1.53805,1.5382,267900001.0
2005-06-15 12:27:00,1.53822,1.53827,1.53805,1.53811,328499994.0
2005-06-15 12:28:00,1.53809,1.53824,1.53792,1.53811,212500000.0
2005-06-15 12:29:00,1.53802,1.53819,1.53793,1.53805,190200000.0
2005-06-15 12:30:00,1.53816,1.53817,1.53797,1.53804,264500001.0
2005-06-15 12:31:00,1.53807,1.53815,1.53793,1.53815,243799999.0
2005-06-15 12:32:00,1.53813,1.53824,1.538,1.53818,338300002.0
2005-06-15 12:33:00,1.53818,1.53823,1.53809,1.53809,315400001.0
2005-06-15 12:34:00,1.5381,1.5381,1.538,1.538,103799999.0
2005-06-15 12:35:00,1.53809,1.53827,1.53809,1.53827,166199996.0
2005-06-15 12:36:00,1.53817,1.53839,1.53815,1.53826,239400006.0
2005-06-15 12:37:00,1.53818,1.5383,1.53806,1.5383,420300002.0
2005-06-15 12:38:00,1.53829,1.53835,1.53811,1.53811,297100002.0
2005-06-15 12:39:00,1.53818,1.5382,1.538,1.53805,317000000.0
2005-06-15 12:40:00,1.53822,1.5383,1.53802,1.53809,294300001.0
2005-06-15 12:41:00,1.53823,1.53838,1.53812,1.53812,231900002.0
2005-06-15 12:42:00,1.53831,1.53838,1.53819,1.53823,197699999.0
2005-06-15 12:43:00,1.53837,1.53837,1.53802,1.53816,251900004.0
2005-06-15 12:44:00,1.53815,1.5384,1.53814,1.53829,281699999.0
2005-06-15 12:45:00,1.53821,1.53835,1.53821,1.5383,462200001.0
2005-06-15 12:46:00,1.53838,1.53849,1.53817,1.53833,294300004.0
2005-06-15 12:47:00,1.53837,1.53852,1.53826,1.53843,112000000.0
2005-06-15 12:48:00,1.53829,1.53849,1.53829,1.53839,169200002.0
2005-06-15 12:49:00,1.53833,1.5384,1.53811,1.53837,223800000.0
2005-06-15 12:50:00,1.5383,1.53841,1.53807,1.53807,271100008.0
2005-06-15 12:51:00,1.5383,1.53839,1.53826,1.53827,200300002.0
2005-06-15 12:52:00,1.53816,1.53845,1.5379,1.53828,497999995.0
2005-06-15 12:53:00,1.53847,1.53852,1.53818,1.53842,302599998.0
2005-06-15 12:54:00,1.53836,1.53851,1.53836,1.53849,265200003.0
2005-06-15 12:55:00,1.53846,1.53853,1.53829,1.53839,264700001.0
2005-06-15 12:56:00,1.53842,1.53855,1.53832,1.53838,349000007.0
2005-06-15 12:57:00,1.53846,1.53854,1.53834,1.53847,435400003.0
2005-06-15 12:58:00,1.53848,1.53853,1.53826,1.53831,294900003.0
2005-06-15 12:59:00,1.53835,1.53845,1.53823,1.5383,231200000.0
2005-06-15 13:00:00,1.53845,1.53858,1.5383,1.5383,249299998.0
2005-06-15 13:01:00,1.53835,1.53848,1.53833,1.53845,298600002.0
2005-06-15 13:02:00,1.53846,1.53855,1.5383,1.53845,185199999.0
2005-06-15 13:03:00,1.53848,1.53853,1.5383,1.53853,150700001.0
2005-06-15 13:04:00,1.53845,1.5385,1.53824,1.53835,228899997.0
2005-06-15 13:05:00,1.53836,1.5385,1.53833,1.5385,205500004.0
2005-06-15 13:06:00,1.53829,1.53849,1.53829,1.53848,198800001.0
2005-06-15 13:07:00,1.53854,1.53866,1.5384,1.5384,336999997.0
2005-06-15 13:08:00,1.53854,1.53862,1.53839,1.53849,103800002.0
2005-06-15 13:09:00,1.53848,1.53855,1.53842,1.5385,74300000.0
2005-06-15 13:10:00,1.53831,1.53857,1.53831,1.53856,126099999.0
2005-06-15 13:11:00,1.53857,1.53865,1.53849,1.53858,63900001.0
2005-06-15 13:12:00,1.53844,1.53857,1.53829,1.53841,159999996.0
2005-06-15 13:13:00,1.53824,1.53847,1.53824,1.53847,213000001.0
2005-06-15 13:14:00,1.5385,1.5385,1.53833,1.53839,184900000.0
2005-06-15 13:15:00,1.53852,1.53859,1.53844,1.53847,211699997.0
2005-06-15 13:16:00,1.53848,1.53861,1.53835,1.5385,308799995.0
2005-06-15 13:17:00,1.53847,1.53861,1.53847,1.53861,131700002.0
2005-06-15 13:18:00,1.53856,1.53871,1.5384,1.5384,426800002.0
2005-06-15 13:19:00,1.53855,1.53868,1.53843,1.53864,432100001.0
2005-06-15 13:20:00,1.53856,1.53863,1.53847,1.53858,240600002.0
2005-06-15 13:21:00,1.53852,1.5386,1.53838,1.53848,231700001.0
2005-06-15 13:22:00,1.53848,1.53855,1.53837,1.5385,441599997.0
2005-06-15 13:23:00,1.53842,1.53852,1.53815,1.53832,252300003.0
2005-06-15 13:24:00,1.53835,1.53847,1.53821,1.53833,357800002.0
2005-06-15 13:25:00,1.53837,1.53851,1.53826,1.53828,389100000.0
2005-06-15 13:26:00,1.53828,1.5385,1.53815,1.53833,242699998.0
2005-06-15 13:27:00,1.53829,1.53833,1.53813,1.53818,268300001.0
2005-06-15 13:28:00,1.53808,1.5384,1.53808,1.5384,161500001.0
2005-06-15 13:29:00,1.53837,1.53837,1.53818,1.53825,290199997.0
2005-06-15 13:30:00,1.5382,1.53833,1.53811,1.53825,207600001.0
2005-06-15 13:31:00,1.5382,1.5383,1.53804,1.53819,335299996.0
2005-06-15 13:32:00,1.53822,1.53837,1.53816,1.5382,256100002.0
2005-06-15 13:33:00,1.53825,1.5383,1.53812,1.5383,227600001.0
2005-06-15 13:34:00,1.53831,1.53838,1.53815,1.53833,124100000.0
2005-06-15 13:35:00,1.5383,1.53835,1.53814,1.53814,280100002.0
2005-06-15 13:36:00,1.53825,1.53829,1.53813,1.53821,368999998.0
2005-06-15 13:37:00,1.53827,1.53835,1.5382,1.5383,219700002.0
2005-06-15 13:38:00,1.53785,1.53818,1.53778,1.53817,302200000.0
2005-06-15 13:39:00,1.53832,1.53832,1.53809,1.53812,175199998.0
2005-06-15 13:40:00,1.5381,1.5382,1.53798,1.53816,339600000.0
2005-06-15 13:41:00,1.53814,1.53829,1.53807,1.53817,244500000.0
2005-06-15 13:42:00,1.53774,1.53802,1.53769,1.53782,344800002.0
2005-06-15 13:43:00,1.53824,1.5383,1.53812,1.53827,351299998.0
2005-06-15 13:44:00,1.53822,1.53836,1.53814,1.53832,265600002.0
2005-06-15 13:45:00,1.53823,1.53824,1.5381,1.53814,106199997.0
2005-06-15 13:46:00,1.53828,1.53835,1.53816,1.53833,316600001.0
2005-06-15 13:47:00,1.53826,1.53847,1.53815,1.53831,283700003.0
2005-06-15 13:48:00,1.5384,1.5384,1.53813,1.53825,336400001.0
2005-06-15 13:49:00,1.53845,1.53845,1.53834,1.53834,132000002.0
2005-06-15 13:50:00,1.5384,1.53845,1.53827,1.5383,289300004.0
2005-06-15 13:51:00,1.53837,1.53848,1.53823,1.53836,278000005.0
2005-06-15 13:52:00,1.53844,1.53848,1.53822,1.53835,338100001.0
2005-06-15 13:53:00,1.53832,1.53841,1.53824,1.53836,181300000.0
2005-06-15 13:54:00,1.53847,1.53849,1.53829,1.53843,301099998.0
2005-06-15 13:55:00,1.53845,1.53845,1.53827,1.5383,394000001.0
2005-06-15 13:56:00,1.5384,1.53853,1.53828,1.53853,240899997.0
2005-06-15 13:57:00,1.53851,1.53858,1.53838,1.53843,356400003.0
2005-06-15 13:58:00,1.53842,1.53855,1.53842,1.53852,102700001.0
2005-06-15 13:59:00,1.53842,1.53867,1.53842,1.53859,212599997.0
2005-06-15 14:00:00,1.53843,1.53851,1.53837,1.53844,119100000.0
2005-06-15 14:01:00,1.53837,1.53856,1.5383,1.53844,282900001.0
2005-06-15 14:02:00,1.53837,1.53843,1.53823,1.53835,404099998.0
2005-06-15 14:03:00,1.53784,1.5383,1.53784,1.5383,250799999.0
2005-06-15 14:04:00,1.53819,1.5383,1.53807,1.53821,178900003.0
2005-06-15 14:05:00,1.53826,1.53831,1.53816,1.53828,275600002.0
2005-06-15 14:06:00,1.53823,1.53833,1.53812,1.5383,261200000.0
2005-06-15 14:07:00,1.53835,1.53854,1.53829,1.53839,373099999.0
2005-06-15 14:08:00,1.53846,1.5386,1.53829,1.53839,259700002.0
2005-06-15 14:09:00,1.53834,1.53849,1.5383,1.53832,407499998.0
2005-06-15 14:10:00,1.53839,1.53852,1.53822,1.5383,362900001.0
2005-06-15 14:11:00,1.53832,1.53852,1.53828,1.53838,381600001.0
2005-06-15 14:12:00,1.53835,1.53858,1.53834,1.53843,304599997.0
2005-06-15 14:13:00,1.5385,1.53857,1.53827,1.53851,225400001.0
2005-06-15 14:14:00,1.53851,1.53859,1.5383,1.53852,383999999.0
2005-06-15 14:15:00,1.5384,1.5386,1.53839,1.53845,344199997.0
2005-06-15 14:16:00,1.53854,1.53863,1.53844,1.53857,221500001.0
2005-06-15 14:17:00,1.53842,1.5386,1.53837,1.53838,256300002.0
2005-06-15 14:18:00,1.53851,1.53861,1.53841,1.53844,208400004.0
2005-06-15 14:19:00,1.53839,1.53848,1.53818,1.53835,233499997.0
2005-06-15 14:20:00,1.53841,1.53855,1.53819,1.5384,424199997.0
2005-06-15 14:21:00,1.53843,1.53843,1.53823,1.53823,339899997.0
2005-06-15 14:22:00,1.53828,1.53844,1.53824,1.53839,455900001.0
2005-06-15 14:23:00,1.53832,1.53838,1.53812,1.53826,421300001.0
2005-06-15 14:24:00,1.53829,1.53842,1.5382,1.53823,254799999.0
2005-06-15 14:25:00,1.53834,1.53842,1.53834,1.53842,107899999.0
2005-06-15 14:26:00,1.53831,1.5385,1.53825,1.53849,303200006.0
2005-06-15 14:27:00,1.53842,1.5386,1.53826,1.53848,299699999.0
2005-06-15 14:28:00,1.53843,1.5385,1.53823,1.53835,370599999.0
2005-06-15 14:29:00,1.53843,1.53861,1.53838,1.53857,301800000.0
2005-06-15 14:30:00,1.53852,1.5386,1.53837,1.53838,423000000.0
2005-06-15 14:31:00,1.53862,1.53862,1.53829,1.53829,223800001.0
2005-06-15 14:32:00,1.53856,1.53876,1.53856,1.53864,393899996.0
2005-06-15 14:33:00,1.53862,1.53872,1.53854,1.53861,283599998.0
2005-06-15 14:34:00,1.53846,1.53858,1.5384,1.53853,157400001.0
2005-06-15 14:35:00,1.53834,1.53851,1.53809,1.53828,221500001.0
2005-06-15 14:36:00,1.53846,1.53859,1.53839,1.53847,190900001.0
2005-06-15 14:37:00,1.53852,1.53852,1.53812,1.53819,260800000.0
2005-06-15 14:38:00,1.53807,1.53817,1.53791,1.53811,267699997.0
2005-06-15 14:39:00,1.53812,1.5382,1.538,1.538,375200000.0
2005-06-15 14:40:00,1.5379,1.5382,1.5379,1.53804,227800001.0
2005-06-15 14:41:00,1.53788,1.53812,1.53786,1.53803,401099999.0
2005-06-15 14:42:00,1.5381,1.53815,1.53791,1.53808,479700004.0
2005-06-15 14:43:00,1.53798,1.53806,1.53779,1.53798,331600002.0
2005-06-15 14:44:00,1.53803,1.53815,1.53796,1.53797,321799998.0
2005-06-15 14:45:00,1.53821,1.53821,1.53807,1.53807,64000002.0
2005-06-15 14:46:00,1.53817,1.53822,1.53809,1.53816,43500000.0
2005-06-15 14:47:00,1.53816,1.53816,1.53795,1.53806,354600005.0
2005-06-15 14:48:00,1.53808,1.53822,1.53798,1.53812,61500000.0
2005-06-15 14:49:00,1.53818,1.53842,1.53807,1.53834,411399999.0
2005-06-15 14:50:00,1.53846,1.53853,1.53823,1.53837,341299995.0
2005-06-15 14:51:00,1.53815,1.53832,1.53791,1.53827,353800001.0
2005-06-15 14:52:00,1.53836,1.5385,1.53834,1.5385,290299997.0
2005-06-15 14:53:00,1.53839,1.53858,1.53831,1.53844,409800003.0
2005-06-15 14:54:00,1.53856,1.5386,1.53834,1.53845,357300000.0
2005-06-15 14:55:00,1.5383,1.53851,1.5383,1.5384,213699999.0
2005-06-15 14:56:00,1.53845,1.53845,1.53832,1.53832,120600001.0
2005-06-15 14:57:00,1.53844,1.53854,1.53833,1.53833,369100003.0
2005-06-15 14:58:00,1.53825,1.53845,1.53822,1.53835,242500000.0
2005-06-15 14:59:00,1.53825,1.53845,1.53814,1.5384,507200001.0
2005-06-15 15:00:00,1.53804,1.53858,1.53777,1.53832,341300001.0
2005-06-15 15:01:00,1.5385,1.53873,1.53843,1.53843,292299999.0
2005-06-15 15:02:00,1.53853,1.53872,1.53841,1.53841,262299997.0
2005-06-15 15:03:00,1.5384,1.53867,1.5384,1.53861,347100001.0
2005-06-15 15:04:00,1.53846,1.53866,1.53839,1.53866,208500001.0
2005-06-15 15:05:00,1.53865,1.53883,1.53838,1.53867,175099998.0
2005-06-15 15:06:00,1.53877,1.53899,1.53877,1.53886,276400002.0
2005-06-15 15:07:00,1.53881,1.53898,1.53864,1.53884,317400001.0
2005-06-15 15:08:00,1.53868,1.53885,1.53846,1.53863,95300000.0
2005-06-15 15:09:00,1.53873,1.53882,1.53856,1.53868,98800000.0
2005-06-15 15:10:00,1.53882,1.53898,1.53866,1.53892,475400002.0
2005-06-15 15:11:00,1.53892,1.53902,1.53884,1.53891,171399997.0
2005-06-15 15:12:00,1.53885,1.53893,1.53873,1.53881,185299998.0
2005-06-15 15:13:00,1.53858,1.53884,1.53858,1.53874,324200002.0
2005-06-15 15:14:00,1.53863,1.53879,1.53858,1.53864,162899997.0
2005-06-15 15:15:00,1.53875,1.53888,1.53862,1.53862,456100001.0
2005-06-15 15:16:00,1.53873,1.53893,1.53869,1.53878,330900005.0
2005-06-15 15:17:00,1.53883,1.53892,1.53876,1.53885,266000001.0
2005-06-15 15:18:00,1.5389,1.53895,1.53861,1.53882,378500001.0
2005-06-15 15:19:00,1.53887,1.53887,1.5386,1.53866,226100001.0
2005-06-15 15:20:00,1.5387,1.53902,1.5387,1.5389,285200000.0
2005-06-15 15:21:00,1.53875,1.53899,1.53875,1.5389,192699996.0
2005-06-15 15:22:00,1.53882,1.53899,1.53866,1.53885,408400003.0
2005-06-15 15:23:00,1.53868,1.53894,1.53859,1.53874,151900001.0
2005-06-15 15:24:00,1.53892,1.53897,1.53867,1.53878,257199995.0
2005-06-15 15:25:00,1.53897,1.53897,1.53867,1.53871,321999994.0
2005-06-15 15:26:00,1.53875,1.53887,1.53875,1.53887,102500000.0
2005-06-15 15:27:00,1.5387,1.53898,1.5387,1.53895,243499997.0
2005-06-15 15:28:00,1.53878,1.53897,1.53875,1.53883,256399998.0
2005-06-15 15:29:00,1.53882,1.5389,1.53862,1.53877,326700003.0
2005-06-15 15:30:00,1.5386,1.53889,1.53857,1.53889,268099998.0
2005-06-15 15:31:00,1.53889,1.53894,1.53863,1.53884,306500003.0
2005-06-15 15:32:00,1.53892,1.53897,1.53873,1.53888,386300002.0
2005-06-15 15:33:00,1.53903,1.53915,1.53884,1.53905,360600004.0
2005-06-15 15:34:00,1.53918,1.53927,1.53888,1.53904,234400003.0
2005-06-15 15:35:00,1.53923,1.53929,1.53903,1.53915,372400003.0
2005-06-15 15:36:00,1.53917,1.53935,1.53912,1.53927,326000002.0
2005-06-15 15:37:00,1.53916,1.53939,1.53916,1.53922,408700006.0
2005-06-15 15:38:00,1.53933,1.53941,1.5392,1.53935,308500002.0
2005-06-15 15:39:00,1.53934,1.53943,1.53918,1.53943,208500002.0
2005-06-15 15:40:00,1.53925,1.53937,1.53912,1.53922,181400000.0
2005-06-15 15:41:00,1.53923,1.53948,1.539,1.53933,151299999.0
2005-06-15 15:42:00,1.53916,1.53948,1.53916,1.53948,181200001.0
2005-06-15 15:43:00,1.53934,1.53948,1.53928,1.53943,223699998.0
2005-06-15 15:44:00,1.53923,1.53936,1.53918,1.53922,208299997.0
2005-06-15 15:45:00,1.53892,1.53921,1.53889,1.53899,298900006.0
2005-06-15 15:46:00,1.53918,1.53918,1.53884,1.53893,248299998.0
2005-06-15 15:47:00,1.5391,1.5392,1.53902,1.53903,259200001.0
2005-06-15 15:48:00,1.53907,1.53918,1.53892,1.53902,354000000.0
2005-06-15 15:49:00,1.53894,1.53915,1.53894,1.53914,173700001.0
2005-06-15 15:50:00,1.53914,1.53923,1.53905,1.5391,222100002.0
2005-06-15 15:51:00,1.53912,1.53924,1.539,1.539,287599996.0
2005-06-15 15:52:00,1.5392,1.53921,1.53906,1.53913,235799998.0
2005-06-15 15:53:00,1.53911,1.53923,1.53906,1.53923,250400001.0
2005-06-15 15:54:00,1.53935,1.53944,1.53926,1.5393,279499999.0
2005-06-15 15:55:00,1.53913,1.53937,1.53913,1.53937,51900000.0
2005-06-15 15:56:00,1.53925,1.53955,1.53925,1.53955,403400001.0
2005-06-15 15:57:00,1.53948,1.53957,1.53932,1.53932,266100001.0
2005-06-15 15:58:00,1.53934,1.53952,1.53926,1.53934,448500002.0
2005-06-15 15:59:00,1.53941,1.53957,1.53933,1.53946,339900004.0
2005-06-15 16:00:00,1.53923,1.53944,1.53916,1.5394,280399999.0
2005-06-15 16:01:00,1.53909,1.53941,1.53909,1.53941,324299999.0
2005-06-15 16:02:00,1.53936,1.53949,1.53922,1.53948,199799995.0
2005-06-15 16:03:00,1.53937,1.53958,1.53929,1.53958,442400005.0
2005-06-15 16:04:00,1.53938,1.5396,1.53932,1.53934,374800004.0
2005-06-15 16:05:00,1.53957,1.53957,1.53931,1.53933,286300002.0
2005-06-15 16:06:00,1.53936,1.5395,1.53923,1.53938,263700001.0
2005-06-15 16:07:00,1.53942,1.53952,1.5392,1.53935,328500006.0
2005-06-15 16:08:00,1.53944,1.53961,1.53937,1.53945,356600001.0
2005-06-15 16:09:00,1.53938,1.53945,1.53932,1.5394,89599999.0
2005-06-15 16:10:00,1.53944,1.53954,1.53928,1.53954,366000000.0
2005-06-15 16:11:00,1.5396,1.5396,1.53934,1.53934,176799999.0
2005-06-15 16:12:00,1.53939,1.5396,1.53936,1.53945,367600003.0
2005-06-15 16:13:00,1.53942,1.53955,1.53922,1.53936,392600006.0
2005-06-15 16:14:00,1.53921,1.53952,1.53906,1.53952,323400001.0
2005-06-15 16:15:00,1.53912,1.53954,1.53912,1.53951,212200004.0
2005-06-15 16:16:00,1.5394,1.53954,1.53935,1.53942,451400002.0
2005-06-15 16:17:00,1.53938,1.53949,1.53925,1.5394,266500000.0
2005-06-15 16:18:00,1.53948,1.53948,1.53919,1.53928,172199998.0
2005-06-15 16:19:00,1.53929,1.53929,1.53912,1.53918,390200002.0
2005-06-15 16:20:00,1.53915,1.53928,1.53913,1.53928,143800001.0
2005-06-15 16:21:00,1.53918,1.5394,1.53918,1.53928,282800004.0
2005-06-15 16:22:00,1.53911,1.53911,1.53891,1.53891,95699999.0
2005-06-15 16:23:00,1.53881,1.53906,1.5388,1.53888,378500006.0
2005-06-15 16:24:00,1.53892,1.53907,1.53879,1.5389,485799998.0
2005-06-15 16:25:00,1.53908,1.53915,1.5389,1.53915,274700000.0
2005-06-15 16:26:00,1.53913,1.53916,1.53882,1.53904,157800000.0
2005-06-15 16:27:00,1.53895,1.5392,1.53894,1.53908,244600004.0
2005-06-15 16:28:00,1.53905,1.53938,1.53905,1.53918,212000002.0
2005-06-15 16:29:00,1.53895,1.53895,1.53866,1.53875,290900003.0
2005-06-15 16:30:00,1.53861,1.53881,1.53844,1.53872,196400000.0
2005-06-15 16:31:00,1.53869,1.53887,1.5384,1.53871,334000000.0
2005-06-15 16:32:00,1.53894,1.53898,1.53875,1.53878,249800000.0
2005-06-15 16:33:00,1.53865,1.53884,1.53861,1.53872,276999999.0
2005-06-15 16:34:00,1.53882,1.53899,1.53882,1.53899,27700000.0
2005-06-15 16:35:00,1.53889,1.53903,1.53889,1.53903,62300002.0
2005-06-15 16:36:00,1.53909,1.5393,1.53902,1.5393,187200001.0
2005-06-15 16:37:00,1.53915,1.53928,1.53902,1.53902,307600005.0
2005-06-15 16:38:00,1.53916,1.53924,1.53892,1.53914,389600003.0
2005-06-15 16:39:00,1.53916,1.53928,1.53907,1.53907,240000003.0
2005-06-15 16:40:00,1.5391,1.5392,1.5391,1.5392,28000000.0
2005-06-15 16:41:00,1.53928,1.53928,1.53908,1.53908,217100001.0
2005-06-15 16:42:00,1.5391,1.53939,1.5391,1.53928,407600004.0
2005-06-15 16:43:00,1.53914,1.53927,1.53897,1.5392,362900003.0
2005-06-15 16:44:00,1.53928,1.53928,1.53897,1.53924,286899996.0
2005-06-15 16:45:00,1.53921,1.53928,1.53904,1.53908,225499998.0
2005-06-15 16:46:00,1.53925,1.53925,1.53906,1.53925,140600001.0
2005-06-15 16:47:00,1.53917,1.53931,1.53903,1.53918,345200003.0
2005-06-15 16:48:00,1.53922,1.53936,1.53913,1.53925,197200001.0
2005-06-15 16:49:00,1.53934,1.53936,1.53904,1.53915,428100003.0
2005-06-15 16:50:00,1.53913,1.53924,1.53909,1.53912,299700003.0
2005-06-15 16:51:00,1.53913,1.53935,1.53902,1.53902,300699998.0
2005-06-15 16:52:00,1.53918,1.53933,1.53918,1.53933,156700002.0
2005-06-15 16:53:00,1.53936,1.53951,1.53928,1.53951,319400001.0
2005-06-15 16:54:00,1.53933,1.5396,1.53932,1.53956,390000003.0
2005-06-15 16:55:00,1.53953,1.53959,1.53939,1.5395,520700000.0
2005-06-15 16:56:00,1.53939,1.53953,1.5393,1.53947,348400002.0
2005-06-15 16:57:00,1.53942,1.53953,1.53934,1.53953,166100002.0
2005-06-15 16:58:00,1.53933,1.53935,1.53913,1.53913,171200000.0
2005-06-15 16:59:00,1.53898,1.53923,1.53898,1.53923,222299999.0
2005-06-15 17:00:00,1.5392,1.53926,1.53901,1.53913,382400003.0
2005-06-15 17:01:00,1.53921,1.5396,1.53919,1.5395,286100000.0
2005-06-15 17:02:00,1.53942,1.53942,1.53919,1.53924,153100000.0
2005-06-15 17:03:00,1.53933,1.53936,1.53911,1.53912,371000000.0
2005-06-15 17:04:00,1.53936,1.53948,1.53913,1.53913,309300005.0
2005-06-15 17:05:00,1.53935,1.53947,1.53922,1.5393,188700004.0
2005-06-15 17:06:00,1.53904,1.53922,1.53904,1.53908,227099998.0
2005-06-15 17:07:00,1.53912,1.5393,1.5391,1.53912,398300005.0
2005-06-15 17:08:00,1.53915,1.53915,1.53888,1.53906,203299999.0
2005-06-15 17:09:00,1.53899,1.53916,1.53893,1.53916,152600002.0
2005-06-15 17:10:00,1.53906,1.53912,1.53894,1.53895,287400006.0
2005-06-15 17:11:00,1.53905,1.53917,1.53892,1.53899,234200006.0
2005-06-15 17:12:00,1.539,1.53915,1.53894,1.53915,342900004.0
2005-06-15 17:13:00,1.53911,1.53918,1.53896,1.53911,293400003.0
2005-06-15 17:14:00,1.53912,1.53921,1.539,1.539,348599999.0
2005-06-15 17:15:00,1.53911,1.53911,1.53882,1.53911,242399997.0
2005-06-15 17:16:00,1.5389,1.53915,1.53888,1.53905,550499998.0
2005-06-15 17:17:00,1.53909,1.53917,1.5389,1.53904,317099998.0
2005-06-15 17:18:00,1.53881,1.53891,1.53869,1.53883,157900001.0
2005-06-15 17:19:00,1.53898,1.539,1.53873,1.53888,260299999.0
2005-06-15 17:20:00,1.53893,1.53893,1.53876,1.53878,150200000.0
2005-06-15 17:21:00,1.53887,1.53893,1.53884,1.53887,94999999.0
2005-06-15 17:22:00,1.53883,1.53888,1.53863,1.53866,327100001.0
2005-06-15 17:23:00,1.53866,1.53887,1.53861,1.53885,166200002.0
2005-06-15 17:24:00,1.53903,1.53903,1.53872,1.53872,339800007.0
2005-06-15 17:25:00,1.53874,1.53892,1.53874,1.53892,129400000.0
2005-06-15 17:26:00,1.53892,1.53901,1.53882,1.53896,145500002.0
2005-06-15 17:27:00,1.53893,1.53912,1.53893,1.53912,385500008.0
2005-06-15 17:28:00,1.53896,1.53907,1.53888,1.53907,206499998.0
2005-06-15 17:29:00,1.53895,1.53907,1.53892,1.53892,210700000.0
2005-06-15 17:30:00,1.53898,1.53921,1.53882,1.53912,236299998.0
2005-06-15 17:31:00,1.53907,1.53907,1.53874,1.53883,379000001.0
2005-06-15 17:32:00,1.53882,1.53895,1.53866,1.53887,184700004.0
2005-06-15 17:33:00,1.53882,1.5389,1.53868,1.53878,167000000.0
2005-06-15 17:34:00,1.53876,1.53878,1.5386,1.53866,209900003.0
2005-06-15 17:35:00,1.53868,1.53875,1.53856,1.53867,124000001.0
2005-06-15 17:36:00,1.53852,1.53884,1.53852,1.5388,247599999.0
2005-06-15 17:37:00,1.53849,1.53878,1.53849,1.53878,216900000.0
2005-06-15 17:38:00,1.53852,1.53864,1.53813,1.53864,248200001.0
2005-06-15 17:39:00,1.53878,1.53883,1.53863,1.53881,392399997.0
2005-06-15 17:40:00,1.53855,1.53885,1.53855,1.53885,123300002.0
2005-06-15 17:41:00,1.53878,1.53885,1.53866,1.53878,478200004.0
2005-06-15 17:42:00,1.53882,1.53882,1.5386,1.53874,219700001.0
2005-06-15 17:43:00,1.53863,1.53883,1.53849,1.53858,283500004.0
2005-06-15 17:44:00,1.53838,1.53871,1.53838,1.5386,406100003.0
2005-06-15 17:45:00,1.5384,1.53851,1.53828,1.53837,294000001.0
2005-06-15 17:46:00,1.5384,1.53845,1.53831,1.53839,98600000.0
2005-06-15 17:47:00,1.53837,1.53851,1.53837,1.53851,48700000.0
2005-06-15 17:48:00,1.53845,1.53846,1.53827,1.53827,246200001.0
2005-06-15 17:49:00,1.53838,1.53845,1.53821,1.53828,425400004.0
2005-06-15 17:50:00,1.53827,1.5385,1.53821,1.53847,324700005.0
2005-06-15 17:51:00,1.53832,1.53853,1.5383,1.53853,245900002.0
2005-06-15 17:52:00,1.53845,1.53848,1.5383,1.53835,404600007.0
2005-06-15 17:53:00,1.53823,1.53847,1.53821,1.53836,393400009.0
2005-06-15 17:54:00,1.53841,1.53849,1.53823,1.53833,288999999.0
2005-06-15 17:55:00,1.53841,1.53862,1.53841,1.53853,119099999.0
2005-06-15 17:56:00,1.53855,1.53855,1.53825,1.53825,173899999.0
2005-06-15 17:57:00,1.53844,1.53846,1.53834,1.53836,131700001.0
2005-06-15 17:58:00,1.53824,1.53851,1.53824,1.53844,185100000.0
2005-06-15 17:59:00,1.53835,1.53855,1.53823,1.53853,233700003.0
2005-06-15 18:00:00,1.5386,1.53865,1.53848,1.5386,192500000.0
2005-06-15 18:01:00,1.5385,1.5385,1.5385,1.5385,1762300006.0
2005-06-15 18:02:00,1.5387,1.5387,1.5385,1.5387,1762300006.0
2005-06-15 18:03:00,1.5387,1.5389,1.5387,1.5387,1762300006.0
2005-06-15 18:04:00,1.5387,1.5387,1.5387,1.5387,1762300006.0
2005-06-15 18:05:00,1.5387,1.5387,1.5387,1.5387,1762300006.0
2005-06-15 18:06:00,1.5387,1.5387,1.5387,1.5387,1762300006.0
2005-06-15 18:08:00,1.5387,1.5387,1.5387,1.5387,1762300006.0
2005-06-15 18:09:00,1.53865,1.53881,1.53853,1.53854,1762300006.0
2005-06-15 18:10:00,1.5387,1.5387,1.5387,1.5387,1413700009.0
2005-06-15 18:11:00,1.5387,1.53875,1.53847,1.5386,1413700009.0
2005-06-15 18:12:00,1.53865,1.53872,1.53851,1.53861,1895299995.0
2005-06-15 18:13:00,1.53862,1.53862,1.5383,1.5383,1402100003.0
2005-06-15 18:14:00,1.5387,1.5387,1.5387,1.5387,930200008.0
2005-06-15 18:15:00,1.53862,1.53867,1.53848,1.53862,930200008.0
2005-06-15 18:17:00,1.53853,1.53864,1.53836,1.53853,2031800006.0
2005-06-15 18:18:00,1.5384,1.53866,1.53823,1.53858,601600002.0
2005-06-15 18:19:00,1.53873,1.53873,1.53841,1.53853,2113799992.0
2005-06-15 18:21:00,1.53862,1.53873,1.53854,1.53873,755700005.0
2005-06-15 18:22:00,1.53879,1.53888,1.53868,1.53872,900500002.0
2005-06-15 18:23:00,1.5389,1.5391,1.5389,1.5389,1185300008.0
2005-06-15 18:24:00,1.5389,1.5389,1.5389,1.5389,1185300008.0
2005-06-15 18:25:00,1.5389,1.5389,1.5389,1.5389,1185300008.0
2005-06-15 18:26:00,1.5389,1.5389,1.5389,1.5389,1185300008.0
2005-06-15 18:27:00,1.53884,1.53884,1.53848,1.53882,1185300008.0
2005-06-15 18:28:00,1.53885,1.53887,1.53866,1.5388,2128400001.0
2005-06-15 18:29:00,1.53869,1.53884,1.53865,1.53879,1642000001.0
2005-06-15 18:30:00,1.53862,1.5389,1.53862,1.53873,835099994.0
2005-06-15 18:31:00,1.53862,1.53881,1.53862,1.53868,1035399995.0
2005-06-15 18:32:00,1.53854,1.53862,1.53831,1.53845,1424200006.0
2005-06-15 18:33:00,1.53855,1.53883,1.53851,1.53883,2130800001.0
2005-06-15 18:34:00,1.5389,1.5389,1.5387,1.5387,1950399997.0
2005-06-15 18:35:00,1.53852,1.53874,1.53852,1.53867,1950399997.0
2005-06-15 18:36:00,1.53867,1.53871,1.5385,1.53853,1252899994.0
2005-06-15 18:37:00,1.53854,1.53866,1.53844,1.53853,1664300001.0
2005-06-15 18:38:00,1.5385,1.53852,1.53826,1.53829,1559700015.0
2005-06-15 18:39:00,1.5384,1.53859,1.5384,1.53855,1831099998.0
2005-06-15 18:40:00,1.5387,1.5387,1.5385,1.5387,1195799999.0
2005-06-15 18:41:00,1.53834,1.53862,1.53834,1.5385,1195799999.0
2005-06-15 18:42:00,1.5385,1.53858,1.53834,1.5385,1391000012.0
2005-06-15 18:43:00,1.53848,1.53855,1.53838,1.53853,377400004.0
2005-06-15 18:44:00,1.53847,1.53858,1.53823,1.53845,803299996.0
2005-06-15 18:45:00,1.53831,1.53854,1.53829,1.53848,501100002.0
2005-06-15 18:46:00,1.5385,1.53855,1.53828,1.53828,384499992.0
2005-06-15 18:47:00,1.53835,1.5385,1.53831,1.5385,212299995.0
2005-06-15 18:48:00,1.53851,1.53862,1.53838,1.53842,1213299996.0
2005-06-15 18:49:00,1.53855,1.53858,1.53844,1.53855,430300002.0
2005-06-15 18:50:00,1.5385,1.5385,1.53832,1.53834,562100004.0
2005-06-15 18:51:00,1.53844,1.5387,1.53843,1.53855,1377499998.0
2005-06-15 18:52:00,1.53845,1.53859,1.53834,1.53855,1463999999.0
2005-06-15 18:53:00,1.53854,1.53864,1.53844,1.53853,1288400004.0
2005-06-15 18:54:00,1.53851,1.53863,1.53841,1.5385,852700001.0
2005-06-15 18:55:00,1.53863,1.53863,1.53836,1.53836,1589399997.0
2005-06-15 18:56:00,1.5385,1.53861,1.5384,1.53855,1004600010.0
2005-06-15 18:57:00,1.53843,1.53853,1.53832,1.53853,946700005.0
2005-06-15 18:58:00,1.5385,1.53856,1.53818,1.53847,1181200000.0
2005-06-15 18:59:00,1.53842,1.53858,1.53836,1.53845,1856500021.0
2005-06-15 19:00:00,1.5385,1.53866,1.53838,1.53859,332500000.0
2005-06-15 19:01:00,1.53862,1.53862,1.53832,1.53847,363000008.0
2005-06-15 19:02:00,1.5384,1.53865,1.5384,1.5386,889900000.0
2005-06-15 19:03:00,1.53851,1.53866,1.53845,1.53853,508399997.0
2005-06-15 19:04:00,1.5385,1.5385,1.5384,1.5384,248700002.0
2005-06-15 19:05:00,1.53856,1.53862,1.53839,1.53844,693000001.0
2005-06-15 19:06:00,1.53846,1.53859,1.53828,1.5383,1863300007.0
2005-06-15 19:07:00,1.5384,1.53859,1.53828,1.53828,865000005.0
2005-06-15 19:08:00,1.53842,1.53859,1.53834,1.53839,1803300014.0
2005-06-15 19:09:00,1.53841,1.53864,1.53836,1.53848,1470800005.0
2005-06-15 19:10:00,1.53852,1.53874,1.53843,1.53864,1098600002.0
2005-06-15 19:11:00,1.53858,1.53871,1.53847,1.5385,1237900002.0
2005-06-15 19:12:00,1.53847,1.53867,1.53847,1.53861,849600003.0
2005-06-15 19:13:00,1.53844,1.53869,1.53775,1.53822,526000003.0
2005-06-15 19:14:00,1.5386,1.53865,1.5385,1.53858,252000003.0
2005-06-15 19:15:00,1.53862,1.53873,1.53855,1.53867,1301500007.0
2005-06-15 19:16:00,1.53864,1.53876,1.53856,1.53868,592900001.0
2005-06-15 19:17:00,1.53867,1.53874,1.5385,1.53863,876799992.0
2005-06-15 19:18:00,1.53873,1.53875,1.53852,1.53856,614200003.0
2005-06-15 19:19:00,1.53868,1.53877,1.53854,1.53863,910799998.0
2005-06-15 19:20:00,1.53874,1.53874,1.53845,1.53859,980000001.0
2005-06-15 19:21:00,1.53866,1.53874,1.53854,1.5386,1020700001.0
2005-06-15 19:22:00,1.5387,1.5387,1.5386,1.5386,145000000.0
2005-06-15 19:23:00,1.53861,1.53877,1.53854,1.53867,690200003.0
2005-06-15 19:24:00,1.53867,1.53883,1.53855,1.53876,617300003.0
2005-06-15 19:25:00,1.5388,1.53885,1.53864,1.53864,872700001.0
2005-06-15 19:26:00,1.53879,1.53884,1.5386,1.53877,1006700004.0
2005-06-15 19:27:00,1.53865,1.53885,1.53865,1.53876,1150700001.0
2005-06-15 19:28:00,1.53878,1.53885,1.53867,1.53867,435400001.0
2005-06-15 19:29:00,1.53856,1.53875,1.53845,1.53862,823799998.0
2005-06-15 19:30:00,1.5389,1.5389,1.5387,1.5387,1200900009.0
2005-06-15 19:31:00,1.5388,1.53898,1.53862,1.5388,1200900009.0
2005-06-15 19:32:00,1.53897,1.53906,1.53879,1.53879,873900003.0
2005-06-15 19:33:00,1.53889,1.53912,1.53879,1.53893,781299999.0
2005-06-15 19:34:00,1.53896,1.53913,1.53879,1.53892,1538800000.0
2005-06-15 19:35:00,1.5388,1.53902,1.53861,1.53902,912700001.0
2005-06-15 19:36:00,1.53893,1.53893,1.5385,1.53868,716900005.0
2005-06-15 19:37:00,1.53846,1.53874,1.53827,1.53862,449000001.0
2005-06-15 19:38:00,1.53879,1.53895,1.53879,1.53883,769100000.0
2005-06-15 19:39:00,1.53889,1.53899,1.53877,1.53894,1106500005.0
2005-06-15 19:40:00,1.53897,1.53897,1.53867,1.53873,638700003.0
2005-06-15 19:41:00,1.53892,1.53898,1.53883,1.53884,325499999.0
2005-06-15 19:42:00,1.53884,1.5391,1.53884,1.53894,599399995.0
2005-06-15 19:43:00,1.53897,1.53899,1.53866,1.53866,554800008.0
2005-06-15 19:44:00,1.5389,1.53899,1.53877,1.53885,1108100000.0
2005-06-15 19:45:00,1.53853,1.53873,1.53828,1.53861,426099997.0
2005-06-15 19:46:00,1.53893,1.53902,1.53876,1.53891,900800005.0
2005-06-15 19:47:00,1.53885,1.53897,1.53873,1.53884,179799999.0
2005-06-15 19:48:00,1.53892,1.53894,1.53883,1.53888,433000002.0
2005-06-15 19:49:00,1.53883,1.53895,1.53877,1.53895,984699996.0
2005-06-15 19:50:00,1.5387,1.53896,1.5387,1.53895,351600002.0
2005-06-15 19:51:00,1.53885,1.53903,1.53885,1.53903,635099990.0
2005-06-15 19:52:00,1.53904,1.53954,1.53897,1.53954,415200002.0
2005-06-15 19:53:00,1.53938,1.53945,1.53906,1.53939,412300000.0
2005-06-15 19:54:00,1.53935,1.53945,1.53932,1.53941,319600002.0
2005-06-15 19:55:00,1.53939,1.5395,1.53924,1.53938,457699997.0
2005-06-15 19:56:00,1.53923,1.53938,1.53906,1.53937,1376500013.0
2005-06-15 19:57:00,1.53935,1.53935,1.53905,1.53914,1427100000.0
2005-06-15 19:58:00,1.53918,1.53938,1.53913,1.53928,1530799997.0
2005-06-15 19:59:00,1.53911,1.53928,1.5391,1.5391,1154900010.0
2005-06-15 20:00:00,1.53921,1.53931,1.53913,1.53926,658700004.0
2005-06-15 20:01:00,1.53921,1.53939,1.53908,1.53934,777300002.0
2005-06-15 20:02:00,1.53925,1.53941,1.53909,1.53935,418199997.0
2005-06-15 20:03:00,1.53937,1.53944,1.53924,1.53936,155400000.0
2005-06-15 20:04:00,1.53941,1.53941,1.53924,1.53926,297400005.0
2005-06-15 20:05:00,1.53905,1.53922,1.53897,1.53922,406899999.0
2005-06-15 20:06:00,1.53908,1.53921,1.53899,1.53921,351300000.0
2005-06-15 20:07:00,1.53922,1.53925,1.53906,1.53913,180500000.0
2005-06-15 20:08:00,1.53925,1.53934,1.53913,1.53918,1104799998.0
2005-06-15 20:09:00,1.53921,1.53935,1.53917,1.5393,261200000.0
2005-06-15 20:10:00,1.53928,1.53928,1.53914,1.53914,260400002.0
2005-06-15 20:11:00,1.53907,1.53924,1.5389,1.5391,779100005.0
2005-06-15 20:12:00,1.53892,1.5392,1.53882,1.53905,286500001.0
2005-06-15 20:13:00,1.53917,1.53926,1.539,1.5391,1850900005.0
2005-06-15 20:14:00,1.53912,1.5392,1.539,1.53908,408899998.0
2005-06-15 20:15:00,1.53898,1.53911,1.53895,1.53899,1239800002.0
2005-06-15 20:16:00,1.53913,1.53935,1.53904,1.53913,1702300005.0
2005-06-15 20:17:00,1.53915,1.53925,1.53895,1.53918,462800000.0
2005-06-15 20:18:00,1.53915,1.53916,1.53899,1.53902,554899998.0
2005-06-15 20:21:00,1.53894,1.53915,1.53894,1.53915,573300008.0
2005-06-15 20:22:00,1.53903,1.53924,1.53903,1.53924,390200002.0
2005-06-15 20:23:00,1.53915,1.53927,1.53902,1.5391,1094900007.0
2005-06-15 20:24:00,1.53916,1.53924,1.53898,1.53918,549200004.0
2005-06-15 20:25:00,1.53921,1.53933,1.53905,1.53923,757200000.0
2005-06-15 20:26:00,1.53927,1.53934,1.53919,1.53931,312200001.0
2005-06-15 20:27:00,1.53927,1.53934,1.53914,1.53933,437999997.0
2005-06-15 20:28:00,1.5394,1.5395,1.5394,1.5395,1515199998.0
2005-06-15 20:29:00,1.53935,1.53935,1.53861,1.53893,1515199998.0
2005-06-15 20:31:00,1.5394,1.5394,1.5394,1.5394,424400003.0
2005-06-15 20:33:00,1.5392,1.53941,1.53908,1.53924,424400003.0
2005-06-15 20:34:00,1.53925,1.53931,1.53907,1.53912,406600001.0
2005-06-15 20:35:00,1.53908,1.5393,1.53904,1.53928,448500005.0
2005-06-15 20:36:00,1.53925,1.53933,1.539,1.53921,495400000.0
2005-06-15 20:37:00,1.5391,1.53924,1.53894,1.53907,968099998.0
2005-06-15 20:38:00,1.53893,1.53917,1.53893,1.53914,1574400001.0
2005-06-15 20:39:00,1.53912,1.53915,1.53894,1.53895,1318800006.0
2005-06-15 20:40:00,1.5388,1.53918,1.53845,1.53861,1335400003.0
2005-06-15 20:41:00,1.53917,1.53928,1.53896,1.53914,513200000.0
2005-06-15 20:42:00,1.53922,1.53924,1.53899,1.53899,267100001.0
2005-06-15 20:43:00,1.53894,1.53922,1.53871,1.53894,841300006.0
2005-06-15 20:44:00,1.53906,1.5393,1.53906,1.53923,1200599997.0
2005-06-15 20:45:00,1.53905,1.53922,1.53898,1.53915,885899996.0
2005-06-15 20:46:00,1.5393,1.53931,1.53903,1.53924,237699998.0
2005-06-15 20:47:00,1.53906,1.5392,1.53891,1.5392,740499999.0
2005-06-15 20:48:00,1.53902,1.53935,1.53902,1.53919,1401699991.0
2005-06-15 20:49:00,1.53912,1.53932,1.53898,1.53919,834199997.0
2005-06-15 20:50:00,1.53926,1.53941,1.53921,1.53929,2132400006.0
2005-06-15 20:51:00,1.53929,1.53942,1.53923,1.53938,282400004.0
2005-06-15 20:52:00,1.53937,1.53945,1.53909,1.53925,1461800003.0
2005-06-15 20:53:00,1.53915,1.53947,1.53915,1.53938,1714599997.0
2005-06-15 20:54:00,1.53927,1.53949,1.53927,1.53942,962000004.0
2005-06-15 20:55:00,1.5393,1.5394,1.5393,1.5394,517699989.0
2005-06-15 20:57:00,1.5394,1.5394,1.5393,1.5394,1520900008.0
2005-06-15 20:58:00,1.5395,1.5395,1.5394,1.5395,1520900008.0
2005-06-15 20:59:00,1.5394,1.5395,1.5394,1.5395,1520900008.0
2005-06-15 21:00:00,1.5396,1.5396,1.5394,1.5394,1520900008.0
2005-06-15 21:01:00,1.5395,1.5395,1.5394,1.5394,1520900008.0
2005-06-15 21:02:00,1.53869,1.53922,1.53867,1.53872,1520900008.0
2005-06-15 21:03:00,1.53922,1.53941,1.53914,1.5393,1567500006.0
2005-06-15 21:04:00,1.53921,1.53935,1.53915,1.53935,176600003.0
2005-06-15 21:05:00,1.53924,1.53937,1.53911,1.53937,966200000.0
2005-06-15 21:06:00,1.5392,1.53943,1.53916,1.53932,583799997.0
2005-06-15 21:07:00,1.53932,1.53939,1.53922,1.53928,463899995.0
2005-06-15 21:08:00,1.53928,1.53945,1.53921,1.53945,236800000.0
2005-06-15 21:09:00,1.53939,1.53942,1.53923,1.53923,595100006.0
2005-06-15 21:10:00,1.53939,1.53945,1.53932,1.53945,1169500006.0
2005-06-15 21:11:00,1.5394,1.53945,1.53932,1.53936,619399999.0
2005-06-15 21:12:00,1.53938,1.53947,1.53927,1.53945,351400002.0
2005-06-15 21:13:00,1.5394,1.53945,1.5393,1.53938,971100006.0
2005-06-15 21:14:00,1.53943,1.53945,1.53923,1.53939,753500003.0
2005-06-15 21:15:00,1.53939,1.53945,1.53919,1.53935,651099999.0
2005-06-15 21:16:00,1.53927,1.53939,1.53911,1.53916,484500005.0
2005-06-15 21:17:00,1.53933,1.53947,1.53927,1.53931,1612700001.0
2005-06-15 21:18:00,1.53945,1.53945,1.53916,1.53933,579700002.0
2005-06-15 21:19:00,1.53928,1.5394,1.53918,1.53935,566099999.0
2005-06-15 21:22:00,1.53937,1.53954,1.53923,1.53945,1627700000.0
2005-06-15 21:23:00,1.53945,1.53955,1.53929,1.53929,1117000003.0
2005-06-15 21:24:00,1.53928,1.5394,1.53921,1.5394,520399992.0
2005-06-15 21:25:00,1.53897,1.53933,1.53833,1.53867,1205999999.0
2005-06-15 21:26:00,1.53929,1.53948,1.53929,1.53948,498900004.0
2005-06-15 21:27:00,1.53947,1.53952,1.53936,1.53942,595899992.0
2005-06-15 21:28:00,1.53934,1.53953,1.53933,1.53945,846699999.0
2005-06-15 21:29:00,1.53939,1.53955,1.5393,1.5395,408899999.0
2005-06-15 21:30:00,1.53937,1.53953,1.53932,1.53946,506600001.0
2005-06-15 21:31:00,1.53946,1.53952,1.53927,1.53932,489200001.0
2005-06-15 21:32:00,1.53938,1.53957,1.53926,1.53945,1878900001.0
2005-06-15 21:33:00,1.53948,1.53949,1.53927,1.5393,456100002.0
2005-06-15 21:34:00,1.53948,1.53954,1.53934,1.53935,1467100009.0
2005-06-15 21:35:00,1.53928,1.53943,1.53923,1.53939,884099999.0
2005-06-15 21:36:00,1.53936,1.53947,1.53926,1.5393,392300004.0
2005-06-15 21:37:00,1.53902,1.53918,1.53893,1.53901,393000001.0
2005-06-15 21:38:00,1.53938,1.53953,1.53925,1.53944,382500000.0
2005-06-15 21:39:00,1.53945,1.53945,1.53933,1.53937,106900000.0
2005-06-15 21:40:00,1.53922,1.53943,1.53922,1.53936,391999999.0
2005-06-15 21:41:00,1.53936,1.5395,1.53925,1.53939,795400002.0
2005-06-15 21:42:00,1.5395,1.53955,1.53936,1.53936,562100005.0
2005-06-15 21:43:00,1.5395,1.53957,1.53937,1.53946,1394500003.0
2005-06-15 21:44:00,1.53931,1.53947,1.53886,1.53921,1311300012.0
2005-06-15 21:45:00,1.53936,1.53955,1.53936,1.5395,685699997.0
2005-06-15 21:46:00,1.53934,1.53957,1.53932,1.53947,1179200001.0
2005-06-15 21:47:00,1.5395,1.53958,1.53937,1.5394,1409900003.0
2005-06-15 21:48:00,1.53947,1.53958,1.53937,1.53945,387700000.0
2005-06-15 21:49:00,1.53942,1.53955,1.5393,1.53941,1025200010.0
2005-06-15 21:50:00,1.53932,1.53957,1.53927,1.53957,237100000.0
2005-06-15 21:51:00,1.53948,1.5396,1.53944,1.53957,762800012.0
2005-06-15 21:52:00,1.53962,1.53968,1.53942,1.53955,1751600002.0
2005-06-15 21:53:00,1.53951,1.53965,1.53949,1.53963,335700002.0
2005-06-15 21:54:00,1.53965,1.53965,1.5395,1.5395,389600005.0
2005-06-15 21:55:00,1.53958,1.53958,1.53938,1.53945,564000004.0
2005-06-15 21:56:00,1.53965,1.53965,1.53949,1.5396,755500001.0
2005-06-15 21:57:00,1.5396,1.53965,1.53949,1.53959,494200004.0
2005-06-15 21:58:00,1.53955,1.53963,1.53942,1.53963,508499995.0
2005-06-15 21:59:00,1.53945,1.53965,1.53945,1.5396,1218200007.0
2005-06-15 22:00:00,1.53952,1.53967,1.53949,1.53963,818200004.0
2005-06-15 22:01:00,1.53965,1.53967,1.5396,1.5396,305699993.0
2005-06-15 22:02:00,1.53963,1.53963,1.53929,1.53929,1217599999.0
2005-06-15 22:03:00,1.53955,1.53958,1.53934,1.53954,432200006.0
2005-06-15 22:04:00,1.53948,1.53958,1.53931,1.53955,915900004.0
2005-06-15 22:05:00,1.53958,1.53958,1.5394,1.53948,434600004.0
2005-06-15 22:06:00,1.53947,1.53955,1.53934,1.53955,583400007.0
2005-06-15 22:07:00,1.53938,1.5395,1.53931,1.53945,156499996.0
2005-06-15 22:08:00,1.53952,1.53957,1.53936,1.53944,310799995.0
2005-06-15 22:09:00,1.53948,1.5396,1.53938,1.5396,275999998.0
2005-06-15 22:10:00,1.53965,1.53965,1.53945,1.53945,178600004.0
2005-06-15 22:11:00,1.53918,1.53937,1.53905,1.53932,358700000.0
2005-06-15 22:12:00,1.53965,1.53965,1.53949,1.5395,635599993.0
2005-06-15 22:13:00,1.53953,1.5396,1.53939,1.5394,273600003.0
2005-06-15 22:14:00,1.53959,1.5396,1.53941,1.53946,253899999.0
2005-06-15 22:15:00,1.53944,1.53968,1.53943,1.53958,865100003.0
2005-06-15 22:16:00,1.53955,1.53955,1.5394,1.5394,352900003.0
2005-06-15 22:17:00,1.5396,1.53967,1.5396,1.53967,167700000.0
2005-06-15 22:18:00,1.53941,1.53956,1.53936,1.53938,282100004.0
2005-06-15 22:19:00,1.5394,1.5396,1.53933,1.5396,336399999.0
2005-06-15 22:20:00,1.53955,1.5396,1.5394,1.5396,287299999.0
2005-06-15 22:21:00,1.5395,1.53965,1.53946,1.5396,338500002.0
2005-06-15 22:22:00,1.53923,1.53962,1.53877,1.53917,836000001.0
2005-06-15 22:23:00,1.53957,1.53965,1.53945,1.53958,206399996.0
2005-06-15 22:24:00,1.53955,1.5396,1.53936,1.53936,237700001.0
2005-06-15 22:25:00,1.5396,1.5396,1.5393,1.5393,577300000.0
2005-06-15 22:26:00,1.53919,1.53946,1.53869,1.53921,506699996.0
2005-06-15 22:27:00,1.53939,1.5396,1.5392,1.53945,347700000.0
2005-06-15 22:28:00,1.53952,1.5396,1.53933,1.53936,506900004.0
2005-06-15 22:29:00,1.53955,1.5396,1.53938,1.53948,841200004.0
2005-06-15 22:30:00,1.53939,1.53957,1.53879,1.53908,830200002.0
2005-06-15 22:31:00,1.53937,1.53955,1.53925,1.53955,152200002.0
2005-06-15 22:32:00,1.5394,1.53955,1.5394,1.53955,308300001.0
2005-06-15 22:33:00,1.53945,1.53949,1.53919,1.5394,101300000.0
2005-06-15 22:34:00,1.53953,1.53953,1.53936,1.53938,386399998.0
2005-06-15 22:35:00,1.53955,1.53955,1.5394,1.5394,150100002.0
2005-06-15 22:36:00,1.53952,1.5396,1.53939,1.53947,853900007.0
2005-06-15 22:37:00,1.53958,1.53965,1.53939,1.53948,486100005.0
2005-06-15 22:38:00,1.53955,1.53955,1.53931,1.53939,476000002.0
2005-06-15 22:39:00,1.53927,1.53955,1.53922,1.53955,823500004.0
2005-06-15 22:40:00,1.53934,1.53952,1.5392,1.53931,750899993.0
2005-06-15 22:41:00,1.53945,1.53955,1.53929,1.5394,649400002.0
2005-06-15 22:42:00,1.53931,1.53955,1.53931,1.5395,599299996.0
2005-06-15 22:43:00,1.53947,1.53961,1.53916,1.53951,1420799997.0
2005-06-15 22:44:00,1.5395,1.53963,1.53937,1.5396,451000002.0
2005-06-15 22:45:00,1.5395,1.53963,1.53933,1.53953,89900001.0
2005-06-15 22:46:00,1.53955,1.53955,1.5393,1.5393,161900001.0
2005-06-15 22:47:00,1.53936,1.53953,1.53931,1.53947,168900002.0
2005-06-15 22:48:00,1.53932,1.53953,1.53927,1.53953,452300004.0
2005-06-15 22:49:00,1.5396,1.53965,1.53939,1.53939,815300003.0
2005-06-15 22:50:00,1.5396,1.5396,1.53936,1.53936,220699998.0
2005-06-15 22:51:00,1.53936,1.53955,1.53932,1.53939,484300000.0
2005-06-15 22:52:00,1.53917,1.53945,1.53887,1.53921,410600002.0
2005-06-15 22:53:00,1.53936,1.53948,1.53928,1.53942,232899999.0
2005-06-15 22:54:00,1.53925,1.5394,1.53912,1.53932,377100000.0
2005-06-15 22:55:00,1.53939,1.53954,1.53933,1.53947,284600000.0
2005-06-15 22:56:00,1.53945,1.53953,1.53933,1.53943,51099999.0
2005-06-15 22:57:00,1.53945,1.53956,1.53933,1.53941,480200007.0
2005-06-15 22:58:00,1.53955,1.53955,1.53936,1.53949,259599995.0
2005-06-15 22:59:00,1.53945,1.53945,1.539,1.539,493200002.0
2005-06-15 23:00:00,1.53912,1.53945,1.53871,1.53921,261299997.0
2005-06-15 23:01:00,1.53895,1.53926,1.53884,1.53909,285500000.0
2005-06-15 23:02:00,1.53952,1.53952,1.5387,1.53877,113500000.0
2005-06-15 23:03:00,1.53894,1.53914,1.53874,1.53874,330199994.0
2005-06-15 23:04:00,1.5385,1.53922,1.53841,1.53922,224600001.0
2005-06-15 23:05:00,1.53897,1.53911,1.53849,1.53849,290200001.0
2005-06-15 23:06:00,1.53887,1.53941,1.53879,1.53934,339700000.0
2005-06-15 23:07:00,1.53937,1.53949,1.53889,1.53889,376700000.0
2005-06-15 23:08:00,1.53897,1.5392,1.53872,1.53883,420500004.0
2005-06-15 23:09:00,1.53876,1.53934,1.53857,1.53915,262199997.0
2005-06-15 23:10:00,1.5389,1.53923,1.53885,1.53902,360199997.0
2005-06-15 23:11:00,1.53903,1.53941,1.53884,1.53941,266800002.0
2005-06-15 23:12:00,1.53903,1.5392,1.53903,1.53913,343300001.0
2005-06-15 23:13:00,1.53923,1.5394,1.539,1.53924,337199998.0
2005-06-15 23:14:00,1.53916,1.53935,1.53859,1.53874,219800003.0
2005-06-15 23:15:00,1.53897,1.53914,1.53879,1.53888,506099993.0
2005-06-15 23:16:00,1.53878,1.53929,1.53867,1.53896,286299998.0
2005-06-15 23:17:00,1.53897,1.53931,1.53885,1.53923,251199998.0
2005-06-15 23:18:00,1.53884,1.53918,1.53875,1.53896,266100004.0
2005-06-15 23:19:00,1.53898,1.53912,1.53863,1.53873,260200000.0
2005-06-15 23:20:00,1.5392,1.53922,1.53881,1.53889,351699997.0
2005-06-15 23:21:00,1.53883,1.53939,1.53883,1.53902,513399994.0
2005-06-15 23:22:00,1.539,1.53912,1.53876,1.53879,265600002.0
2005-06-15 23:23:00,1.53933,1.53943,1.53933,1.53942,73800000.0
2005-06-15 23:24:00,1.53924,1.53934,1.53921,1.53934,58299999.0
2005-06-15 23:25:00,1.53945,1.53945,1.53924,1.53924,122200001.0
2005-06-15 23:26:00,1.53935,1.53941,1.53935,1.53941,16000000.0
2005-06-15 23:27:00,1.5392,1.53927,1.53884,1.53886,256500002.0
2005-06-15 23:28:00,1.53927,1.53951,1.53895,1.53942,335899997.0
2005-06-15 23:29:00,1.53918,1.53931,1.53896,1.53916,382099999.0
2005-06-15 23:30:00,1.53935,1.53942,1.53911,1.53924,214900002.0
2005-06-15 23:31:00,1.53905,1.5393,1.53904,1.53915,398400000.0
2005-06-15 23:32:00,1.53896,1.53926,1.53862,1.53884,256199999.0
2005-06-15 23:33:00,1.53897,1.53916,1.53872,1.53877,419400003.0
2005-06-15 23:34:00,1.53935,1.53948,1.53935,1.53948,158199999.0
2005-06-15 23:35:00,1.53935,1.53947,1.53935,1.53943,160500000.0
2005-06-15 23:36:00,1.53938,1.53954,1.5393,1.53949,198900000.0
2005-06-15 23:37:00,1.53953,1.53953,1.53939,1.53939,85400002.0
2005-06-15 23:38:00,1.53947,1.53947,1.53929,1.53938,120699999.0
2005-06-15 23:39:00,1.53949,1.53949,1.53937,1.53937,83300002.0
2005-06-15 23:40:00,1.53947,1.5396,1.53937,1.53958,158400001.0
2005-06-15 23:41:00,1.53958,1.53965,1.53944,1.5396,310100004.0
2005-06-15 23:42:00,1.53877,1.53952,1.53877,1.5393,358800004.0
2005-06-15 23:43:00,1.53959,1.53959,1.53946,1.53946,74599998.0
2005-06-15 23:44:00,1.5393,1.53958,1.5393,1.53955,286400002.0
2005-06-15 23:45:00,1.53923,1.53948,1.53912,1.53925,356600004.0
2005-06-15 23:46:00,1.53938,1.53955,1.53933,1.53941,135100001.0
2005-06-15 23:47:00,1.5391,1.53954,1.53904,1.53947,427999999.0
2005-06-15 23:48:00,1.5394,1.5395,1.53936,1.53948,140200002.0
2005-06-15 23:49:00,1.5395,1.53957,1.53932,1.53945,52000000.0
2005-06-15 23:50:00,1.53943,1.53963,1.53943,1.53963,226100004.0
2005-06-15 23:51:00,1.5396,1.53965,1.5395,1.5395,238900001.0
2005-06-15 23:52:00,1.53961,1.53962,1.53935,1.53942,267499998.0
2005-06-15 23:53:00,1.5395,1.53954,1.53925,1.53936,361600003.0
2005-06-15 23:54:00,1.5395,1.53955,1.53924,1.53924,198200002.0
2005-06-15 23:55:00,1.53938,1.5395,1.53932,1.53945,23200000.0
2005-06-15 23:56:00,1.53891,1.53953,1.53876,1.53932,247799999.0
2005-06-15 23:57:00,1.53955,1.53958,1.53933,1.53933,135600001.0
2005-06-15 23:58:00,1.53932,1.5395,1.53932,1.5395,140700001.0
2005-06-15 23:59:00,1.5395,1.53955,1.53942,1.53948,79100000.0
2005-06-16 00:00:00,1.53946,1.53953,1.53941,1.53953,180300004.0
2005-06-16 00:01:00,1.53937,1.53943,1.53882,1.53882,324000000.0
2005-06-16 00:02:00,1.53944,1.53955,1.53943,1.53949,219800000.0
2005-06-16 00:03:00,1.53953,1.53955,1.53947,1.53949,81200002.0
2005-06-16 00:04:00,1.53947,1.5395,1.53934,1.53939,119800000.0
2005-06-16 00:05:00,1.53938,1.53948,1.53932,1.53943,266699998.0
2005-06-16 00:06:00,1.53933,1.53949,1.5393,1.53932,294700004.0
2005-06-16 00:07:00,1.53911,1.53931,1.53895,1.53913,213200004.0
2005-06-16 00:08:00,1.53938,1.5394,1.53926,1.53929,65499998.0
2005-06-16 00:09:00,1.53945,1.53945,1.53922,1.53926,266400001.0
2005-06-16 00:10:00,1.53945,1.53945,1.5394,1.5394,60599999.0
2005-06-16 00:11:00,1.53889,1.53943,1.53875,1.53939,152900000.0
2005-06-16 00:12:00,1.53923,1.53943,1.53923,1.53943,56000000.0
2005-06-16 00:13:00,1.53923,1.53931,1.53895,1.53914,169199998.0
2005-06-16 00:14:00,1.53938,1.5394,1.53926,1.5394,186400002.0
2005-06-16 00:15:00,1.53943,1.53947,1.53935,1.53935,123199998.0
2005-06-16 00:16:00,1.5394,1.5395,1.5394,1.5395,160400002.0
2005-06-16 00:17:00,1.53942,1.53958,1.53929,1.5395,443399998.0
2005-06-16 00:18:00,1.53947,1.53958,1.5393,1.53952,259699998.0
2005-06-16 00:19:00,1.53955,1.53955,1.5395,1.5395,66299999.0
2005-06-16 00:20:00,1.53955,1.53958,1.53937,1.53938,216100000.0
2005-06-16 00:21:00,1.53915,1.53947,1.53907,1.53907,317000002.0
2005-06-16 00:22:00,1.53945,1.5395,1.53931,1.53938,76100000.0
2005-06-16 00:23:00,1.5395,1.5395,1.53934,1.53934,73499999.0
2005-06-16 00:24:00,1.53944,1.53961,1.53928,1.53945,391599999.0
2005-06-16 00:25:00,1.53939,1.53953,1.53934,1.53947,421699999.0
2005-06-16 00:26:00,1.53937,1.53945,1.53924,1.53937,122900002.0
2005-06-16 00:27:00,1.53912,1.5393,1.53893,1.53907,337099998.0
2005-06-16 00:28:00,1.53937,1.53945,1.53924,1.53937,267399999.0
2005-06-16 00:29:00,1.53935,1.53947,1.53935,1.53947,24000000.0
2005-06-16 00:30:00,1.53954,1.53954,1.53929,1.53931,244799999.0
2005-06-16 00:31:00,1.53934,1.53943,1.53907,1.53924,245300001.0
2005-06-16 00:32:00,1.53938,1.53938,1.53924,1.53924,132499999.0
2005-06-16 00:33:00,1.5394,1.53945,1.5393,1.53931,266900003.0
2005-06-16 00:34:00,1.5394,1.53947,1.53924,1.5393,314900001.0
2005-06-16 00:35:00,1.53899,1.53923,1.5389,1.53902,331300002.0
2005-06-16 00:36:00,1.53937,1.53942,1.53914,1.53935,142000000.0
2005-06-16 00:37:00,1.5394,1.53945,1.5394,1.53945,63900002.0
2005-06-16 00:38:00,1.53899,1.53931,1.53887,1.53893,378600000.0
2005-06-16 00:39:00,1.5394,1.5394,1.5393,1.5393,55799999.0
2005-06-16 00:40:00,1.53937,1.53945,1.5393,1.5394,133400001.0
2005-06-16 00:41:00,1.53935,1.53951,1.53935,1.53942,197500004.0
2005-06-16 00:42:00,1.53912,1.53928,1.5389,1.5389,418600000.0
2005-06-16 00:43:00,1.53928,1.53945,1.53918,1.53945,306600001.0
2005-06-16 00:44:00,1.53892,1.53921,1.5389,1.53906,281199996.0
2005-06-16 00:45:00,1.53942,1.53949,1.53929,1.53929,166900001.0
2005-06-16 00:46:00,1.5388,1.5394,1.5388,1.53915,241600000.0
2005-06-16 00:47:00,1.5394,1.53945,1.53936,1.53943,88000001.0
2005-06-16 00:48:00,1.53939,1.53947,1.5393,1.5394,231500000.0
2005-06-16 00:49:00,1.53923,1.53945,1.53923,1.5394,170700000.0
2005-06-16 00:50:00,1.5394,1.53945,1.53922,1.53934,302000000.0
2005-06-16 00:51:00,1.53939,1.53964,1.53924,1.53956,174300001.0
2005-06-16 00:52:00,1.5391,1.53948,1.53887,1.53933,390099997.0
2005-06-16 00:53:00,1.53947,1.53962,1.53936,1.53953,185200007.0
2005-06-16 00:54:00,1.53965,1.53965,1.53943,1.53949,186000000.0
2005-06-16 00:55:00,1.53904,1.5394,1.5389,1.5394,346600000.0
2005-06-16 00:56:00,1.53955,1.5396,1.5394,1.53949,106000003.0
2005-06-16 00:57:00,1.53937,1.53967,1.53937,1.53958,395300003.0
2005-06-16 00:58:00,1.53929,1.53947,1.53902,1.5392,415999995.0
2005-06-16 00:59:00,1.5395,1.53963,1.53935,1.53951,82399999.0
2005-06-16 01:00:00,1.53954,1.53964,1.53938,1.53938,245300000.0
2005-06-16 01:01:00,1.5395,1.53955,1.53937,1.5394,348299997.0
2005-06-16 01:02:00,1.5395,1.53964,1.53943,1.53951,211499996.0
2005-06-16 01:03:00,1.5395,1.53981,1.53926,1.53981,224699997.0
2005-06-16 01:04:00,1.53968,1.53981,1.53956,1.53959,529500003.0
2005-06-16 01:05:00,1.53963,1.53973,1.53955,1.53957,234899998.0
2005-06-16 01:06:00,1.53957,1.53968,1.53926,1.53937,95600000.0
2005-06-16 01:07:00,1.53947,1.53968,1.53942,1.53955,99499999.0
2005-06-16 01:08:00,1.53941,1.5396,1.53938,1.5396,249900003.0
2005-06-16 01:09:00,1.53952,1.53965,1.53946,1.53959,172500002.0
2005-06-16 01:10:00,1.53959,1.53965,1.5395,1.5396,213300004.0
2005-06-16 01:11:00,1.53954,1.53962,1.53945,1.53958,313599998.0
2005-06-16 01:12:00,1.53926,1.53951,1.53917,1.53946,300699998.0
2005-06-16 01:13:00,1.5396,1.53963,1.53933,1.53933,241199997.0
2005-06-16 01:14:00,1.5396,1.53972,1.53951,1.53961,232400000.0
2005-06-16 01:15:00,1.53958,1.53965,1.53948,1.5396,362399999.0
2005-06-16 01:16:00,1.53906,1.53959,1.53888,1.53959,236500004.0
2005-06-16 01:17:00,1.53945,1.53963,1.53908,1.5394,203600002.0
2005-06-16 01:18:00,1.53951,1.53968,1.53951,1.5396,211800003.0
2005-06-16 01:19:00,1.53958,1.53965,1.53942,1.5396,124499998.0
2005-06-16 01:20:00,1.53955,1.53962,1.53943,1.53957,236799999.0
2005-06-16 01:21:00,1.53963,1.53963,1.53943,1.53943,217299997.0
2005-06-16 01:22:00,1.53955,1.53955,1.5395,1.5395,74400000.0
2005-06-16 01:23:00,1.5394,1.5395,1.5394,1.5395,61500002.0
2005-06-16 01:24:00,1.53935,1.53938,1.53908,1.53919,299000000.0
2005-06-16 01:25:00,1.5392,1.5394,1.5392,1.5394,35200001.0
2005-06-16 01:26:00,1.53952,1.53954,1.53913,1.5392,389799999.0
2005-06-16 01:27:00,1.53931,1.53957,1.53931,1.5395,342800002.0
2005-06-16 01:28:00,1.53943,1.53964,1.53943,1.53954,298599998.0
2005-06-16 01:29:00,1.5395,1.5395,1.53932,1.53932,161500003.0
2005-06-16 01:30:00,1.5395,1.5395,1.53935,1.53935,106400002.0
2005-06-16 01:31:00,1.5395,1.5395,1.53935,1.53935,60099998.0
2005-06-16 01:32:00,1.53955,1.53955,1.53929,1.53947,384500003.0
2005-06-16 01:33:00,1.5395,1.5395,1.5394,1.5394,45500000.0
2005-06-16 01:34:00,1.53938,1.53962,1.53922,1.53952,437000001.0
2005-06-16 01:35:00,1.53935,1.53951,1.53935,1.53949,96800003.0
2005-06-16 01:36:00,1.53947,1.53959,1.5393,1.53939,409800000.0
2005-06-16 01:37:00,1.53949,1.53959,1.53937,1.53945,227600001.0
2005-06-16 01:38:00,1.53965,1.53965,1.53944,1.53957,451599995.0
2005-06-16 01:39:00,1.53945,1.53963,1.53939,1.53954,270500003.0
2005-06-16 01:40:00,1.5396,1.5396,1.5395,1.5395,34500000.0
2005-06-16 01:41:00,1.53965,1.53965,1.53946,1.5395,286100001.0
2005-06-16 01:42:00,1.53952,1.53968,1.53952,1.53962,75300000.0
2005-06-16 01:43:00,1.5395,1.53969,1.5395,1.53967,295499998.0
2005-06-16 01:44:00,1.5389,1.53941,1.53863,1.53913,206200002.0
2005-06-16 01:45:00,1.53953,1.53961,1.53945,1.53956,123900002.0
2005-06-16 01:46:00,1.53913,1.53958,1.539,1.53948,332300000.0
2005-06-16 01:47:00,1.53955,1.53955,1.5394,1.5394,123600004.0
2005-06-16 01:48:00,1.53948,1.53958,1.53939,1.5395,325899998.0
2005-06-16 01:49:00,1.53938,1.53953,1.53933,1.53944,164600000.0
2005-06-16 01:50:00,1.53948,1.53955,1.53937,1.53938,192700002.0
2005-06-16 01:51:00,1.53952,1.53956,1.53931,1.53953,266700002.0
2005-06-16 01:52:00,1.53948,1.53961,1.53936,1.53949,85499999.0
2005-06-16 01:53:00,1.53951,1.53951,1.53927,1.53943,176600001.0
2005-06-16 01:54:00,1.53948,1.53967,1.53946,1.5396,258600001.0
2005-06-16 01:55:00,1.53967,1.53967,1.53939,1.5396,376600000.0
2005-06-16 01:56:00,1.53898,1.53947,1.53887,1.53915,489900005.0
2005-06-16 01:57:00,1.53937,1.5396,1.53937,1.53955,182200000.0
2005-06-16 01:58:00,1.53947,1.53965,1.5394,1.53955,290000002.0
2005-06-16 01:59:00,1.53945,1.53965,1.53945,1.53965,247900002.0
2005-06-16 02:00:00,1.53957,1.53965,1.53934,1.53955,182400000.0
2005-06-16 02:01:00,1.53962,1.53972,1.53954,1.53964,112600000.0
2005-06-16 02:02:00,1.53966,1.53972,1.53947,1.53954,204299999.0
2005-06-16 02:03:00,1.53948,1.53965,1.53946,1.53965,396700005.0
2005-06-16 02:04:00,1.53965,1.53965,1.53942,1.53957,323300005.0
2005-06-16 02:05:00,1.53902,1.53942,1.53896,1.53907,250499997.0
2005-06-16 02:06:00,1.53954,1.53972,1.53954,1.53967,231699998.0
2005-06-16 02:07:00,1.5394,1.53952,1.5392,1.53943,435900001.0
2005-06-16 02:08:00,1.53954,1.53965,1.53928,1.5395,292300003.0
2005-06-16 02:09:00,1.53952,1.53965,1.53947,1.53951,255400000.0
2005-06-16 02:10:00,1.53926,1.53951,1.53916,1.53924,397900004.0
2005-06-16 02:11:00,1.5396,1.5396,1.53933,1.5394,329299997.0
2005-06-16 02:12:00,1.53965,1.53965,1.53941,1.53956,139900002.0
2005-06-16 02:13:00,1.53961,1.53967,1.53951,1.53955,99000000.0
2005-06-16 02:14:00,1.53956,1.53973,1.53953,1.53973,254299999.0
2005-06-16 02:15:00,1.5397,1.53975,1.53953,1.53953,205400002.0
2005-06-16 02:16:00,1.53965,1.53965,1.5395,1.5395,19200000.0
2005-06-16 02:17:00,1.53961,1.53964,1.53947,1.53953,67900000.0
2005-06-16 02:18:00,1.5396,1.5396,1.5395,1.5395,95900000.0
2005-06-16 02:19:00,1.53939,1.53954,1.53925,1.53926,218500004.0
2005-06-16 02:20:00,1.53954,1.53965,1.53944,1.53945,249899999.0
2005-06-16 02:21:00,1.5396,1.53967,1.53947,1.53963,229800000.0
2005-06-16 02:22:00,1.53947,1.53962,1.53941,1.53951,282799997.0
2005-06-16 02:23:00,1.53958,1.53961,1.53939,1.53952,351500003.0
2005-06-16 02:24:00,1.53953,1.53958,1.53931,1.53953,301899999.0
2005-06-16 02:25:00,1.5395,1.53955,1.53946,1.53953,54300002.0
2005-06-16 02:26:00,1.5394,1.5395,1.5394,1.5395,77100002.0
2005-06-16 02:27:00,1.53947,1.53955,1.5393,1.53945,235599995.0
2005-06-16 02:28:00,1.53947,1.5396,1.53931,1.53931,401000002.0
2005-06-16 02:29:00,1.53946,1.53959,1.53927,1.53948,231200003.0
2005-06-16 02:30:00,1.53893,1.5394,1.53893,1.53896,170099999.0
2005-06-16 02:31:00,1.5394,1.5395,1.5394,1.5395,28000000.0
2005-06-16 02:32:00,1.53938,1.53955,1.53932,1.5394,307700001.0
2005-06-16 02:33:00,1.53944,1.53958,1.53942,1.53942,131000001.0
2005-06-16 02:34:00,1.53871,1.53935,1.53867,1.53913,513800000.0
2005-06-16 02:35:00,1.53954,1.53958,1.53935,1.53952,438300003.0
2005-06-16 02:36:00,1.53958,1.53966,1.53934,1.53943,378100007.0
2005-06-16 02:37:00,1.53907,1.53939,1.53898,1.53912,373299996.0
2005-06-16 02:38:00,1.53936,1.53948,1.53936,1.53948,30300000.0
2005-06-16 02:39:00,1.53913,1.53941,1.53886,1.53928,332300000.0
2005-06-16 02:40:00,1.5396,1.53965,1.5394,1.53947,307000001.0
2005-06-16 02:41:00,1.53947,1.53955,1.5393,1.5393,266200001.0
2005-06-16 02:42:00,1.5395,1.53955,1.53938,1.53941,387000003.0
2005-06-16 02:43:00,1.53955,1.53955,1.5395,1.5395,103100001.0
2005-06-16 02:44:00,1.53938,1.5395,1.53937,1.53948,236999999.0
2005-06-16 02:45:00,1.53932,1.53949,1.53927,1.53935,322000000.0
2005-06-16 02:46:00,1.53924,1.53938,1.53916,1.53932,83100000.0
2005-06-16 02:47:00,1.53923,1.53952,1.53923,1.53952,468700007.0
2005-06-16 02:48:00,1.53955,1.53958,1.53939,1.5395,205500002.0
2005-06-16 02:49:00,1.53948,1.53948,1.53936,1.53936,20800000.0
2005-06-16 02:50:00,1.53942,1.53955,1.53942,1.53955,45500000.0
2005-06-16 02:51:00,1.53957,1.53965,1.53946,1.53948,334900000.0
2005-06-16 02:52:00,1.53937,1.53955,1.53931,1.53939,208500001.0
2005-06-16 02:53:00,1.53948,1.53955,1.53934,1.5395,356499997.0
2005-06-16 02:54:00,1.53922,1.53939,1.53887,1.53906,360500001.0
2005-06-16 02:55:00,1.53936,1.53945,1.53925,1.53929,220799997.0
2005-06-16 02:56:00,1.53938,1.5395,1.53931,1.53945,196699997.0
2005-06-16 02:57:00,1.53958,1.53963,1.5394,1.53945,298699999.0
2005-06-16 02:58:00,1.53951,1.53956,1.53939,1.53944,209299998.0
2005-06-16 02:59:00,1.5392,1.53929,1.53867,1.53888,334900002.0
2005-06-16 03:00:00,1.53961,1.53973,1.53949,1.53973,258100004.0
2005-06-16 03:01:00,1.53954,1.53974,1.53953,1.53967,403600001.0
2005-06-16 03:02:00,1.53923,1.53953,1.53893,1.5391,268299994.0
2005-06-16 03:03:00,1.53954,1.53979,1.53953,1.53955,523400001.0
2005-06-16 03:04:00,1.53958,1.5397,1.53952,1.53965,52800000.0
2005-06-16 03:05:00,1.53965,1.53979,1.53962,1.53962,311300000.0
2005-06-16 03:06:00,1.53959,1.53974,1.5395,1.53966,259400004.0
2005-06-16 03:07:00,1.5395,1.5397,1.5395,1.5397,309199996.0
2005-06-16 03:08:00,1.5397,1.53975,1.53957,1.5396,300199999.0
2005-06-16 03:09:00,1.53962,1.53968,1.53918,1.53938,458999996.0
2005-06-16 03:10:00,1.5397,1.53975,1.53949,1.53967,221999999.0
2005-06-16 03:11:00,1.53956,1.53975,1.53955,1.53965,186099999.0
2005-06-16 03:12:00,1.5397,1.53977,1.53946,1.5397,323900002.0
2005-06-16 03:13:00,1.53967,1.53975,1.53954,1.53964,289200006.0
2005-06-16 03:14:00,1.53966,1.5399,1.53952,1.5398,201899998.0
2005-06-16 03:15:00,1.53945,1.53973,1.53936,1.53947,155600000.0
2005-06-16 03:16:00,1.53938,1.53958,1.53921,1.5394,284600001.0
2005-06-16 03:17:00,1.53945,1.53958,1.53934,1.53934,412999993.0
2005-06-16 03:18:00,1.53956,1.53971,1.5394,1.53955,353400006.0
2005-06-16 03:19:00,1.53961,1.53973,1.53951,1.53961,346800001.0
2005-06-16 03:20:00,1.53963,1.53967,1.53945,1.53959,264800008.0
2005-06-16 03:21:00,1.53949,1.53962,1.53943,1.53943,246200002.0
2005-06-16 03:22:00,1.5396,1.53967,1.53939,1.53939,476500002.0
2005-06-16 03:23:00,1.53945,1.53957,1.53932,1.53945,188700000.0
2005-06-16 03:24:00,1.53951,1.53972,1.53951,1.53961,248500002.0
2005-06-16 03:25:00,1.53955,1.53971,1.53947,1.53952,324499996.0
2005-06-16 03:26:00,1.53942,1.53946,1.53929,1.5394,239900000.0
2005-06-16 03:27:00,1.53943,1.53956,1.53938,1.53952,293399997.0
2005-06-16 03:28:00,1.53955,1.5397,1.53948,1.53948,363100002.0
2005-06-16 03:29:00,1.53918,1.53937,1.53893,1.53912,369200000.0
2005-06-16 03:30:00,1.53948,1.53948,1.53936,1.53936,39100000.0
2005-06-16 03:31:00,1.5394,1.5395,1.5394,1.5395,99000001.0
2005-06-16 03:32:00,1.5394,1.53976,1.5394,1.53958,255399999.0
2005-06-16 03:33:00,1.5391,1.53944,1.53894,1.53927,407200003.0
2005-06-16 03:34:00,1.53955,1.53955,1.53934,1.53948,519699999.0
2005-06-16 03:35:00,1.53944,1.53959,1.53943,1.53953,191699998.0
2005-06-16 03:36:00,1.53955,1.53955,1.53942,1.53942,63200002.0
2005-06-16 03:37:00,1.5395,1.53969,1.53939,1.53942,274600003.0
2005-06-16 03:38:00,1.53952,1.53978,1.53947,1.53947,215200000.0
2005-06-16 03:39:00,1.53932,1.53959,1.53932,1.53948,329299998.0
2005-06-16 03:40:00,1.53946,1.53955,1.53925,1.53945,264799998.0
2005-06-16 03:41:00,1.53925,1.5395,1.53925,1.5395,175800001.0
2005-06-16 03:42:00,1.5394,1.53955,1.53934,1.53939,420100003.0
2005-06-16 03:43:00,1.53952,1.53971,1.53949,1.53964,173200000.0
2005-06-16 03:44:00,1.53954,1.5397,1.53944,1.5396,384700004.0
2005-06-16 03:45:00,1.5397,1.53979,1.53943,1.53953,444100002.0
2005-06-16 03:46:00,1.53948,1.53954,1.53929,1.53948,314600002.0
2005-06-16 03:47:00,1.53938,1.53963,1.53938,1.53963,96300000.0
2005-06-16 03:48:00,1.53954,1.53962,1.53935,1.53946,89399999.0
2005-06-16 03:49:00,1.53932,1.5395,1.53932,1.5395,237699996.0
2005-06-16 03:50:00,1.5395,1.53955,1.5394,1.53955,126100000.0
2005-06-16 03:51:00,1.53948,1.53957,1.53939,1.53955,155700000.0
2005-06-16 03:52:00,1.53937,1.5395,1.53931,1.53945,87200000.0
2005-06-16 03:53:00,1.53942,1.53955,1.53942,1.53955,46500000.0
2005-06-16 03:54:00,1.53944,1.53968,1.53941,1.53954,408500001.0
2005-06-16 03:55:00,1.53943,1.53943,1.53926,1.53926,25600000.0
2005-06-16 03:56:00,1.53945,1.53955,1.53931,1.53947,262300006.0
2005-06-16 03:57:00,1.53955,1.53962,1.53952,1.53952,72700000.0
2005-06-16 03:58:00,1.5396,1.53968,1.5394,1.5394,237400001.0
2005-06-16 03:59:00,1.53955,1.5396,1.53939,1.53948,341899997.0
2005-06-16 04:00:00,1.53961,1.53961,1.53947,1.53947,118199999.0
2005-06-16 04:01:00,1.5395,1.53963,1.53938,1.53938,528499997.0
2005-06-16 04:02:00,1.53942,1.53958,1.53942,1.53955,190500000.0
2005-06-16 04:03:00,1.5396,1.53977,1.53937,1.53937,317500008.0
2005-06-16 04:04:00,1.53948,1.53969,1.53948,1.53949,230500007.0
2005-06-16 04:05:00,1.53941,1.53959,1.5394,1.53959,306199999.0
2005-06-16 04:06:00,1.53947,1.53976,1.53947,1.5396,231700002.0
2005-06-16 04:07:00,1.5394,1.5397,1.53922,1.5397,411500001.0
2005-06-16 04:08:00,1.53955,1.53973,1.53951,1.5396,282399999.0
2005-06-16 04:09:00,1.53934,1.53958,1.53916,1.53947,201300002.0
2005-06-16 04:10:00,1.53958,1.53958,1.53948,1.53952,145500001.0
2005-06-16 04:11:00,1.53952,1.53962,1.53934,1.53934,387900002.0
2005-06-16 04:12:00,1.53953,1.53961,1.53942,1.5395,269099999.0
2005-06-16 04:13:00,1.5393,1.53945,1.5393,1.53945,10300000.0
2005-06-16 04:14:00,1.5394,1.5395,1.5394,1.5395,34500001.0
2005-06-16 04:15:00,1.53955,1.53955,1.5395,1.5395,52700000.0
2005-06-16 04:16:00,1.53921,1.53958,1.53899,1.5395,276800006.0
2005-06-16 04:17:00,1.5394,1.5395,1.5394,1.5395,97800001.0
2005-06-16 04:18:00,1.53946,1.53949,1.53937,1.53943,80699999.0
2005-06-16 04:19:00,1.53936,1.53946,1.53921,1.53922,355200000.0
2005-06-16 04:20:00,1.53897,1.53943,1.53892,1.53896,278800000.0
2005-06-16 04:21:00,1.53945,1.53948,1.53924,1.53924,194300000.0
2005-06-16 04:22:00,1.53919,1.5394,1.53915,1.53931,231799996.0
2005-06-16 04:23:00,1.53918,1.53942,1.53918,1.53932,386499997.0
2005-06-16 04:24:00,1.53924,1.53945,1.53924,1.5394,332500000.0
2005-06-16 04:25:00,1.53938,1.53945,1.53916,1.53938,324300002.0
2005-06-16 04:26:00,1.53945,1.53945,1.5393,1.53938,364799997.0
2005-06-16 04:27:00,1.53912,1.53932,1.53897,1.53913,278500004.0
2005-06-16 04:28:00,1.53937,1.53945,1.53927,1.53937,133300002.0
2005-06-16 04:29:00,1.5389,1.53935,1.5389,1.53898,269900002.0
2005-06-16 04:30:00,1.53919,1.5394,1.53919,1.5394,101400002.0
2005-06-16 04:31:00,1.5394,1.53945,1.53932,1.53938,32000000.0
2005-06-16 04:32:00,1.53942,1.53952,1.53934,1.53944,76800000.0
2005-06-16 04:33:00,1.53938,1.53951,1.53938,1.53951,118199996.0
2005-06-16 04:34:00,1.5392,1.53928,1.53894,1.53915,274099996.0
2005-06-16 04:35:00,1.5394,1.53945,1.53922,1.53938,161299999.0
2005-06-16 04:36:00,1.53926,1.53943,1.53926,1.53937,127899997.0
2005-06-16 04:37:00,1.53942,1.53952,1.53928,1.53928,244500002.0
2005-06-16 04:38:00,1.5394,1.53945,1.53929,1.53937,234400001.0
2005-06-16 04:39:00,1.53927,1.53945,1.5392,1.5393,247100001.0
2005-06-16 04:40:00,1.53937,1.53945,1.53925,1.53938,190100003.0
2005-06-16 04:41:00,1.53933,1.53944,1.53929,1.53939,227600000.0
2005-06-16 04:42:00,1.53948,1.53953,1.53935,1.53935,365400003.0
2005-06-16 04:43:00,1.53937,1.53948,1.53924,1.53932,211400000.0
2005-06-16 04:44:00,1.5394,1.53945,1.5394,1.53945,34299999.0
2005-06-16 04:45:00,1.53923,1.53945,1.53918,1.53933,268199999.0
2005-06-16 04:46:00,1.5393,1.5394,1.5393,1.5394,15200000.0
2005-06-16 04:47:00,1.53891,1.53917,1.53882,1.53898,183100003.0
2005-06-16 04:48:00,1.53945,1.53945,1.53921,1.53925,285000001.0
2005-06-16 04:49:00,1.53942,1.53947,1.53925,1.5394,278600002.0
2005-06-16 04:50:00,1.53917,1.53929,1.53879,1.53897,113599999.0
2005-06-16 04:51:00,1.5394,1.5394,1.5393,1.5393,109399997.0
2005-06-16 04:52:00,1.5395,1.5395,1.5394,1.5394,14400000.0
2005-06-16 04:53:00,1.5394,1.53958,1.53927,1.53949,92000000.0
2005-06-16 04:54:00,1.5388,1.53924,1.53872,1.53913,511600001.0
2005-06-16 04:55:00,1.53932,1.5395,1.53932,1.5395,35800000.0
2005-06-16 04:56:00,1.5394,1.5395,1.5394,1.5395,20000000.0
2005-06-16 04:57:00,1.53939,1.53955,1.53935,1.53955,307899999.0
2005-06-16 04:58:00,1.53943,1.53952,1.5393,1.53942,320700000.0
2005-06-16 04:59:00,1.5394,1.5394,1.5393,1.5393,8900000.0
2005-06-16 05:00:00,1.5393,1.53942,1.53927,1.53938,287300001.0
2005-06-16 05:01:00,1.53938,1.5394,1.53925,1.53933,147500000.0
2005-06-16 05:02:00,1.53925,1.5394,1.5391,1.53921,243199999.0
2005-06-16 05:03:00,1.5393,1.53938,1.53918,1.53931,262100001.0
2005-06-16 05:04:00,1.53939,1.53946,1.5392,1.5392,256000001.0
2005-06-16 05:05:00,1.53926,1.53939,1.53926,1.53939,63300001.0
2005-06-16 05:06:00,1.53917,1.53929,1.53911,1.5392,372200006.0
2005-06-16 05:07:00,1.53919,1.53929,1.53913,1.53921,461000006.0
2005-06-16 05:08:00,1.53868,1.53921,1.53856,1.53897,290100001.0
2005-06-16 05:09:00,1.53904,1.53917,1.53904,1.53917,161300001.0
2005-06-16 05:10:00,1.53894,1.53918,1.53877,1.53903,478299995.0
2005-06-16 05:11:00,1.53917,1.53925,1.539,1.53915,183200001.0
2005-06-16 05:12:00,1.53918,1.53931,1.53903,1.53923,225399999.0
2005-06-16 05:13:00,1.53925,1.53932,1.53912,1.5392,164599999.0
2005-06-16 05:14:00,1.53912,1.53927,1.53911,1.5392,255699995.0
2005-06-16 05:15:00,1.53922,1.5393,1.53909,1.53928,254900001.0
2005-06-16 05:16:00,1.53919,1.53927,1.53906,1.53914,147000002.0
2005-06-16 05:17:00,1.53928,1.53935,1.53922,1.5393,89700003.0
2005-06-16 05:18:00,1.53923,1.53935,1.53915,1.53927,255700002.0
2005-06-16 05:19:00,1.53923,1.53923,1.53906,1.53906,24700000.0
2005-06-16 05:20:00,1.53918,1.53933,1.53918,1.53933,125300002.0
2005-06-16 05:21:00,1.53917,1.5393,1.53902,1.5392,182600002.0
2005-06-16 05:22:00,1.5393,1.53935,1.53904,1.5392,209600000.0
2005-06-16 05:23:00,1.53922,1.53938,1.53917,1.53938,175100002.0
2005-06-16 05:24:00,1.5393,1.53944,1.5391,1.5393,281900005.0
2005-06-16 05:25:00,1.5393,1.53947,1.5392,1.53934,209400000.0
2005-06-16 05:26:00,1.53952,1.53962,1.53943,1.53952,279099999.0
2005-06-16 05:27:00,1.53944,1.53962,1.53925,1.53925,277900001.0
2005-06-16 05:28:00,1.53935,1.53935,1.5393,1.5393,8000000.0
2005-06-16 05:29:00,1.53935,1.53935,1.53923,1.53927,36200000.0
2005-06-16 05:30:00,1.5392,1.5393,1.5392,1.5393,111799999.0
2005-06-16 05:31:00,1.53916,1.5394,1.53911,1.53931,208999998.0
2005-06-16 05:32:00,1.53931,1.53943,1.5393,1.53939,299199999.0
2005-06-16 05:33:00,1.53933,1.53947,1.53919,1.53928,215099998.0
2005-06-16 05:34:00,1.53917,1.53932,1.53914,1.53922,386700003.0
2005-06-16 05:35:00,1.5391,1.5392,1.5391,1.5392,45500000.0
2005-06-16 05:36:00,1.53854,1.53915,1.53854,1.53893,300000002.0
2005-06-16 05:37:00,1.53922,1.53932,1.53905,1.53917,384500005.0
2005-06-16 05:38:00,1.53924,1.53927,1.53924,1.53927,53500000.0
2005-06-16 05:39:00,1.53915,1.53925,1.53902,1.53903,412100002.0
2005-06-16 05:40:00,1.53928,1.53929,1.53903,1.53903,276500000.0
2005-06-16 05:41:00,1.53875,1.53894,1.53862,1.53871,426500010.0
2005-06-16 05:42:00,1.53908,1.5392,1.53902,1.53915,59100000.0
2005-06-16 05:43:00,1.53915,1.53927,1.53903,1.53918,264500001.0
2005-06-16 05:44:00,1.53904,1.53922,1.53899,1.53913,268600006.0
2005-06-16 05:45:00,1.53877,1.53913,1.53874,1.539,396200002.0
2005-06-16 05:46:00,1.53925,1.53925,1.53907,1.53907,92699998.0
2005-06-16 05:47:00,1.53913,1.53922,1.53894,1.53917,433200007.0
2005-06-16 05:48:00,1.53903,1.53919,1.53895,1.53906,391300000.0
2005-06-16 05:49:00,1.5391,1.53917,1.53886,1.53886,369100003.0
2005-06-16 05:50:00,1.53912,1.53912,1.53886,1.53895,257400002.0
2005-06-16 05:51:00,1.539,1.53912,1.53895,1.53902,145199999.0
2005-06-16 05:52:00,1.53864,1.53884,1.53862,1.53862,276000001.0
2005-06-16 05:53:00,1.53848,1.5386,1.53837,1.5385,375600000.0
2005-06-16 05:54:00,1.53845,1.53859,1.53825,1.53825,285100000.0
2005-06-16 05:55:00,1.53822,1.53844,1.53819,1.53825,173400000.0
2005-06-16 05:56:00,1.53815,1.53826,1.53807,1.53811,290699996.0
2005-06-16 05:57:00,1.53809,1.5382,1.53803,1.53818,172600003.0
2005-06-16 05:58:00,1.53816,1.53827,1.5381,1.53814,314200001.0
2005-06-16 05:59:00,1.53827,1.53835,1.53814,1.53835,279099996.0
2005-06-16 06:00:00,1.53833,1.53833,1.53805,1.53823,236400005.0
2005-06-16 06:01:00,1.53835,1.53838,1.53814,1.53816,234699999.0
2005-06-16 06:02:00,1.53809,1.53823,1.53799,1.53808,206199998.0
2005-06-16 06:03:00,1.53807,1.53824,1.53806,1.53817,167500002.0
2005-06-16 06:04:00,1.53804,1.53813,1.53788,1.53796,319500000.0
2005-06-16 06:05:00,1.53802,1.53826,1.53802,1.53819,325200002.0
2005-06-16 06:06:00,1.53809,1.53813,1.53791,1.53813,525599999.0
2005-06-16 06:07:00,1.53809,1.53815,1.5379,1.53808,365799999.0
2005-06-16 06:08:00,1.53807,1.53823,1.53793,1.53793,343299999.0
2005-06-16 06:09:00,1.53821,1.53828,1.53807,1.53825,487599994.0
2005-06-16 06:10:00,1.53807,1.5382,1.53794,1.53812,238499997.0
2005-06-16 06:11:00,1.53808,1.53809,1.53766,1.5377,168699998.0
2005-06-16 06:12:00,1.538,1.53825,1.538,1.53825,198599995.0
2005-06-16 06:13:00,1.53758,1.53795,1.53757,1.53757,407299998.0
2005-06-16 06:14:00,1.53817,1.53825,1.53803,1.53809,211600002.0
2005-06-16 06:15:00,1.53762,1.53801,1.53756,1.53786,274700001.0
2005-06-16 06:16:00,1.5382,1.5382,1.5381,1.5381,37500000.0
2005-06-16 06:17:00,1.53816,1.53829,1.53812,1.53827,244699997.0
2005-06-16 06:18:00,1.53816,1.53823,1.53802,1.5381,301599998.0
2005-06-16 06:19:00,1.53804,1.53822,1.53794,1.53807,326200001.0
2005-06-16 06:20:00,1.5381,1.53823,1.53799,1.53818,345700000.0
2005-06-16 06:21:00,1.53804,1.53818,1.53803,1.53811,129900003.0
2005-06-16 06:22:00,1.53758,1.53798,1.53758,1.53768,270000002.0
2005-06-16 06:23:00,1.53812,1.53815,1.53785,1.53801,396600000.0
2005-06-16 06:24:00,1.5381,1.53815,1.5379,1.53807,244500000.0
2005-06-16 06:25:00,1.53808,1.53808,1.53791,1.53794,246900002.0
2005-06-16 06:26:00,1.53809,1.53817,1.53783,1.53807,186199999.0
2005-06-16 06:27:00,1.53765,1.53792,1.53755,1.53775,216800001.0
2005-06-16 06:28:00,1.53811,1.53817,1.53793,1.53808,251800004.0
2005-06-16 06:29:00,1.53812,1.53817,1.53802,1.53806,230000003.0
2005-06-16 06:30:00,1.538,1.53812,1.53799,1.53812,100099998.0
2005-06-16 06:31:00,1.53814,1.53823,1.53806,1.53817,66699999.0
2005-06-16 06:32:00,1.53774,1.53807,1.53774,1.53801,128099999.0
2005-06-16 06:33:00,1.53804,1.5382,1.53804,1.5382,190799999.0
2005-06-16 06:34:00,1.53817,1.53825,1.53805,1.53825,281000002.0
2005-06-16 06:35:00,1.53756,1.53795,1.53756,1.53793,261900000.0
2005-06-16 06:36:00,1.53803,1.53817,1.53789,1.53804,71900000.0
2005-06-16 06:37:00,1.53806,1.53814,1.53796,1.53799,265100000.0
2005-06-16 06:38:00,1.53798,1.53812,1.53795,1.5381,202200000.0
2005-06-16 06:39:00,1.53794,1.5381,1.53788,1.5381,86500000.0
2005-06-16 06:40:00,1.53808,1.53815,1.53794,1.53794,333099999.0
2005-06-16 06:41:00,1.53806,1.53815,1.53794,1.53805,55200000.0
2005-06-16 06:42:00,1.538,1.53813,1.53799,1.53813,364100003.0
2005-06-16 06:43:00,1.53773,1.53794,1.53738,1.53759,499900004.0
2005-06-16 06:44:00,1.53812,1.53818,1.53798,1.53806,212000001.0
2005-06-16 06:45:00,1.53808,1.53818,1.5379,1.53804,133300000.0
2005-06-16 06:46:00,1.53813,1.53824,1.53799,1.53799,379200005.0
2005-06-16 06:47:00,1.53778,1.538,1.53758,1.53776,331000001.0
2005-06-16 06:48:00,1.53813,1.53825,1.53812,1.53819,182300000.0
2005-06-16 06:49:00,1.53819,1.53819,1.53794,1.53794,95899999.0
2005-06-16 06:50:00,1.53804,1.53812,1.53789,1.53802,260000002.0
2005-06-16 06:51:00,1.53806,1.53806,1.53794,1.53794,119000000.0
2005-06-16 06:52:00,1.53807,1.53815,1.53787,1.53806,176300000.0
2005-06-16 06:53:00,1.53818,1.53818,1.538,1.53803,174500003.0
2005-06-16 06:54:00,1.53782,1.53802,1.53738,1.53738,202700000.0
2005-06-16 06:55:00,1.53809,1.53815,1.53795,1.53812,303300002.0
2005-06-16 06:56:00,1.53805,1.5381,1.5379,1.53793,195599998.0
2005-06-16 06:57:00,1.53792,1.53818,1.53792,1.5381,279300002.0
2005-06-16 06:58:00,1.53815,1.53815,1.5381,1.5381,114300003.0
2005-06-16 06:59:00,1.5381,1.53815,1.538,1.53804,217300004.0
2005-06-16 07:00:00,1.53812,1.53826,1.538,1.5381,429500005.0
2005-06-16 07:01:00,1.53751,1.53793,1.53734,1.53773,254600004.0
2005-06-16 07:02:00,1.538,1.5381,1.538,1.5381,110200000.0
2005-06-16 07:03:00,1.5381,1.5381,1.538,1.538,142100000.0
2005-06-16 07:04:00,1.53779,1.53822,1.53779,1.53822,425800001.0
2005-06-16 07:05:00,1.53802,1.53815,1.53795,1.53815,98500001.0
2005-06-16 07:06:00,1.53805,1.53805,1.5379,1.5379,21600000.0
2005-06-16 07:07:00,1.5378,1.53802,1.53736,1.53773,358599996.0
2005-06-16 07:08:00,1.53801,1.53818,1.53799,1.53818,84900001.0
2005-06-16 07:09:00,1.5382,1.53828,1.53802,1.53802,224500002.0
2005-06-16 07:10:00,1.53797,1.5382,1.53797,1.5382,115000001.0
2005-06-16 07:11:00,1.53784,1.53799,1.5375,1.53786,336900004.0
2005-06-16 07:12:00,1.53807,1.53818,1.53804,1.53812,110100001.0
2005-06-16 07:13:00,1.5379,1.53817,1.5379,1.53816,272100003.0
2005-06-16 07:14:00,1.53804,1.53825,1.53804,1.53825,63200000.0
2005-06-16 07:15:00,1.5381,1.53825,1.53799,1.53825,381899998.0
2005-06-16 07:16:00,1.53808,1.53836,1.53808,1.53831,215700002.0
2005-06-16 07:17:00,1.5382,1.53838,1.5382,1.5383,319300000.0
2005-06-16 07:18:00,1.53819,1.53835,1.53813,1.5382,219100001.0
2005-06-16 07:19:00,1.53827,1.53827,1.53814,1.53814,69500000.0
2005-06-16 07:20:00,1.53827,1.53837,1.53817,1.53821,299700002.0
2005-06-16 07:21:00,1.53838,1.53841,1.53819,1.53819,263099999.0
2005-06-16 07:22:00,1.53811,1.5384,1.53811,1.5384,214999999.0
2005-06-16 07:23:00,1.53832,1.53836,1.53821,1.53824,103799997.0
2005-06-16 07:24:00,1.53843,1.53843,1.53824,1.53824,191200002.0
2005-06-16 07:25:00,1.53793,1.53825,1.53783,1.53788,362399999.0
2005-06-16 07:26:00,1.53845,1.53845,1.53812,1.53828,265600007.0
2005-06-16 07:27:00,1.53838,1.53838,1.53817,1.53823,306500000.0
2005-06-16 07:28:00,1.53832,1.53837,1.53816,1.53828,197200001.0
2005-06-16 07:29:00,1.53824,1.53843,1.53816,1.5384,296500006.0
2005-06-16 07:30:00,1.53848,1.53859,1.53844,1.53852,251100002.0
2005-06-16 07:31:00,1.53849,1.53858,1.53835,1.53855,278700002.0
2005-06-16 07:32:00,1.53851,1.53861,1.5383,1.53845,447300004.0
2005-06-16 07:33:00,1.53844,1.53859,1.53841,1.53852,178199998.0
2005-06-16 07:34:00,1.53849,1.53873,1.5379,1.53819,376999998.0
2005-06-16 07:35:00,1.53837,1.53863,1.53837,1.53863,178100000.0
2005-06-16 07:36:00,1.53858,1.5386,1.53841,1.53858,307699998.0
2005-06-16 07:37:00,1.53858,1.53858,1.53841,1.53841,195700002.0
2005-06-16 07:38:00,1.53834,1.53846,1.53834,1.53846,33200000.0
2005-06-16 07:39:00,1.53844,1.53852,1.53825,1.53834,320699999.0
2005-06-16 07:40:00,1.53845,1.53854,1.53833,1.53847,164000003.0
2005-06-16 07:41:00,1.53837,1.53855,1.53818,1.53855,436100002.0
2005-06-16 07:42:00,1.53851,1.53866,1.53838,1.53862,285700002.0
2005-06-16 07:43:00,1.53849,1.53869,1.53847,1.53859,329300002.0
2005-06-16 07:44:00,1.53831,1.5385,1.53831,1.53848,222499997.0
2005-06-16 07:45:00,1.53855,1.53855,1.53839,1.5384,375800004.0
2005-06-16 07:46:00,1.53852,1.53852,1.53821,1.53847,432600012.0
2005-06-16 07:47:00,1.53846,1.53862,1.53844,1.53852,243599998.0
2005-06-16 07:48:00,1.53845,1.53855,1.53838,1.5385,324099999.0
2005-06-16 07:49:00,1.53847,1.53852,1.53835,1.53839,329299995.0
2005-06-16 07:50:00,1.53846,1.53857,1.53844,1.53853,71099999.0
2005-06-16 07:51:00,1.53848,1.53858,1.5383,1.53845,213600004.0
2005-06-16 07:52:00,1.5385,1.53855,1.53839,1.5384,155600000.0
2005-06-16 07:53:00,1.53844,1.53859,1.5384,1.53841,372399999.0
2005-06-16 07:54:00,1.5384,1.53857,1.53821,1.53857,585399992.0
2005-06-16 07:55:00,1.5385,1.5385,1.5384,1.5384,11200000.0
2005-06-16 07:56:00,1.53857,1.53857,1.53851,1.53851,43100000.0
2005-06-16 07:57:00,1.53829,1.5385,1.53829,1.53838,180600002.0
2005-06-16 07:58:00,1.5383,1.53838,1.53822,1.53832,132500000.0
2005-06-16 07:59:00,1.53832,1.53843,1.53826,1.53839,291900006.0
2005-06-16 08:00:00,1.5379,1.53837,1.53786,1.53807,402500005.0
2005-06-16 08:01:00,1.5384,1.53845,1.53823,1.53839,407499997.0
2005-06-16 08:02:00,1.53847,1.5385,1.53827,1.53837,200099997.0
2005-06-16 08:03:00,1.53843,1.5385,1.53828,1.53837,86300001.0
2005-06-16 08:04:00,1.5384,1.5385,1.5384,1.5385,83600002.0
2005-06-16 08:05:00,1.53848,1.53848,1.53839,1.53839,70400000.0
2005-06-16 08:06:00,1.53818,1.53841,1.53803,1.53821,373100008.0
2005-06-16 08:07:00,1.53828,1.53846,1.53825,1.53838,385000002.0
2005-06-16 08:08:00,1.53821,1.53836,1.53821,1.53836,59000002.0
2005-06-16 08:09:00,1.53835,1.53843,1.53823,1.53829,238900002.0
2005-06-16 08:10:00,1.53799,1.53847,1.53799,1.53847,212100003.0
2005-06-16 08:11:00,1.53845,1.53855,1.5383,1.53847,165999999.0
2005-06-16 08:12:00,1.53845,1.53845,1.5383,1.5383,77500000.0
2005-06-16 08:13:00,1.53838,1.53856,1.53833,1.53852,257500000.0
2005-06-16 08:14:00,1.53849,1.53849,1.5382,1.5382,432900006.0
2005-06-16 08:15:00,1.53823,1.53843,1.53823,1.53843,64299998.0
2005-06-16 08:16:00,1.5383,1.5384,1.53814,1.53826,97400000.0
2005-06-16 08:17:00,1.53835,1.53835,1.5382,1.5382,36100001.0
2005-06-16 08:18:00,1.53841,1.53856,1.53841,1.53847,248400004.0
2005-06-16 08:19:00,1.53863,1.53863,1.53839,1.53851,184699998.0
2005-06-16 08:20:00,1.53841,1.53852,1.53819,1.53833,171800000.0
2005-06-16 08:21:00,1.53805,1.53838,1.53805,1.53838,55000000.0
2005-06-16 08:22:00,1.53817,1.53838,1.53817,1.53824,245100000.0
2005-06-16 08:23:00,1.53827,1.53837,1.53813,1.53813,178699999.0
2005-06-16 08:24:00,1.53805,1.53823,1.53805,1.53823,76700001.0
2005-06-16 08:25:00,1.53828,1.53828,1.53816,1.53816,171000001.0
2005-06-16 08:26:00,1.53828,1.53835,1.53814,1.5383,273699999.0
2005-06-16 08:27:00,1.53802,1.53835,1.53802,1.53835,94900000.0
2005-06-16 08:28:00,1.53822,1.53835,1.53817,1.53828,189200002.0
2005-06-16 08:29:00,1.53818,1.53831,1.53818,1.53831,86200003.0
2005-06-16 08:30:00,1.53824,1.53831,1.53817,1.53823,83100001.0
2005-06-16 08:31:00,1.53816,1.53829,1.53804,1.53816,397699994.0
2005-06-16 08:32:00,1.53819,1.53838,1.53819,1.53838,314799999.0
2005-06-16 08:33:00,1.53848,1.5385,1.53832,1.53834,326200003.0
2005-06-16 08:34:00,1.53833,1.53861,1.53833,1.53858,302700002.0
2005-06-16 08:35:00,1.53851,1.53851,1.53837,1.53844,39100000.0
2005-06-16 08:36:00,1.5384,1.53851,1.53832,1.53832,198699999.0
2005-06-16 08:37:00,1.53838,1.53853,1.53834,1.53853,246600003.0
2005-06-16 08:38:00,1.53849,1.53852,1.53833,1.53837,206700002.0
2005-06-16 08:39:00,1.53842,1.53855,1.53842,1.53855,92700001.0
2005-06-16 08:40:00,1.53835,1.5385,1.53826,1.5384,216200001.0
2005-06-16 08:41:00,1.53852,1.53852,1.53821,1.53829,409399999.0
2005-06-16 08:42:00,1.53839,1.5384,1.53822,1.53824,214199998.0
2005-06-16 08:43:00,1.53826,1.53842,1.53819,1.53838,325599997.0
2005-06-16 08:44:00,1.53832,1.5384,1.53824,1.5383,71200000.0
2005-06-16 08:45:00,1.53847,1.53853,1.53815,1.53843,379800006.0
2005-06-16 08:46:00,1.53785,1.53818,1.53785,1.53803,164700000.0
2005-06-16 08:47:00,1.53841,1.53855,1.53835,1.5385,442400003.0
2005-06-16 08:48:00,1.53842,1.53854,1.53826,1.53848,297299999.0
2005-06-16 08:49:00,1.53845,1.53852,1.53831,1.5384,264600000.0
2005-06-16 08:50:00,1.53834,1.53855,1.53833,1.53845,206200001.0
2005-06-16 08:51:00,1.53839,1.53864,1.53839,1.5385,270600001.0
2005-06-16 08:52:00,1.53848,1.53859,1.53835,1.5385,599499996.0
2005-06-16 08:53:00,1.53828,1.53839,1.53826,1.53832,185100001.0
2005-06-16 08:54:00,1.53827,1.5384,1.53814,1.53822,275200002.0
2005-06-16 08:55:00,1.53825,1.53844,1.53825,1.5384,335800004.0
2005-06-16 08:56:00,1.53823,1.53841,1.53818,1.53838,113999998.0
2005-06-16 08:57:00,1.53831,1.53838,1.53819,1.53832,60100000.0
2005-06-16 08:58:00,1.53824,1.53852,1.53824,1.53852,144300003.0
2005-06-16 08:59:00,1.53852,1.53857,1.5384,1.53844,262000001.0
2005-06-16 09:00:00,1.53849,1.53863,1.53836,1.53855,280299999.0
2005-06-16 09:01:00,1.53855,1.53859,1.53843,1.53843,106800000.0
2005-06-16 09:02:00,1.53848,1.53869,1.53848,1.53867,245099997.0
2005-06-16 09:03:00,1.53872,1.53872,1.53848,1.5386,264000000.0
2005-06-16 09:04:00,1.53848,1.53863,1.53846,1.53863,274099997.0
2005-06-16 09:05:00,1.53862,1.53872,1.53848,1.5385,306599999.0
2005-06-16 09:06:00,1.53851,1.53867,1.5384,1.53847,275000000.0
2005-06-16 09:07:00,1.53842,1.53852,1.53831,1.53852,163700000.0
2005-06-16 09:08:00,1.53865,1.53865,1.53837,1.53852,220100001.0
2005-06-16 09:09:00,1.53859,1.53872,1.53843,1.5386,351400002.0
2005-06-16 09:10:00,1.53862,1.53867,1.53847,1.53867,245500000.0
2005-06-16 09:11:00,1.53848,1.53868,1.53848,1.53867,248599999.0
2005-06-16 09:12:00,1.53874,1.53874,1.53853,1.53869,292600003.0
2005-06-16 09:13:00,1.53857,1.53873,1.53857,1.53873,189900002.0
2005-06-16 09:14:00,1.53863,1.53875,1.53857,1.5387,190700000.0
2005-06-16 09:15:00,1.53858,1.53875,1.53853,1.5387,343500001.0
2005-06-16 09:16:00,1.53874,1.53881,1.53867,1.53873,32000000.0
2005-06-16 09:17:00,1.53889,1.53903,1.53889,1.53903,59900000.0
2005-06-16 09:18:00,1.53903,1.53909,1.53901,1.53903,45399998.0
2005-06-16 09:19:00,1.53863,1.53878,1.53863,1.53877,104600000.0
2005-06-16 09:20:00,1.53871,1.53871,1.53833,1.53833,119600001.0
2005-06-16 09:21:00,1.53821,1.53843,1.53815,1.53818,212799998.0
2005-06-16 09:22:00,1.53843,1.53853,1.53837,1.53846,123200001.0
2005-06-16 09:23:00,1.53848,1.53861,1.53826,1.53861,433500003.0
2005-06-16 09:24:00,1.53855,1.53856,1.5384,1.53841,343700003.0
2005-06-16 09:25:00,1.53825,1.53849,1.53825,1.53849,197200000.0
2005-06-16 09:26:00,1.53857,1.53862,1.53837,1.53852,384100000.0
2005-06-16 09:27:00,1.5385,1.53865,1.53827,1.53858,330700002.0
2005-06-16 09:28:00,1.53864,1.53876,1.53851,1.53865,385500005.0
2005-06-16 09:29:00,1.53872,1.53878,1.53857,1.53862,318599997.0
2005-06-16 09:30:00,1.53872,1.53872,1.53864,1.53864,73500002.0
2005-06-16 09:31:00,1.53854,1.53878,1.53854,1.53876,165600000.0
2005-06-16 09:32:00,1.53858,1.53876,1.53782,1.53793,327600005.0
2005-06-16 09:33:00,1.53785,1.53795,1.53767,1.53781,310100002.0
2005-06-16 09:34:00,1.53808,1.53821,1.53796,1.53811,393000003.0
2005-06-16 09:35:00,1.53781,1.53793,1.53777,1.53793,206600004.0
2005-06-16 09:36:00,1.53782,1.53809,1.53771,1.53779,498199997.0
2005-06-16 09:37:00,1.53804,1.53813,1.53797,1.53807,60900000.0
2005-06-16 09:38:00,1.53801,1.53818,1.53779,1.53818,307800001.0
2005-06-16 09:39:00,1.53806,1.53823,1.53806,1.53817,108800000.0
2005-06-16 09:40:00,1.53814,1.53816,1.53804,1.53806,117400001.0
2005-06-16 09:41:00,1.53812,1.53823,1.53806,1.5382,284100001.0
2005-06-16 09:42:00,1.53827,1.53836,1.53812,1.53812,495899993.0
2005-06-16 09:43:00,1.53824,1.53835,1.53812,1.53825,344400005.0
2005-06-16 09:44:00,1.53817,1.53829,1.53808,1.53827,250100001.0
2005-06-16 09:45:00,1.53845,1.53845,1.53817,1.53825,217200002.0
2005-06-16 09:46:00,1.53829,1.53831,1.53824,1.53826,106499999.0
2005-06-16 09:47:00,1.53832,1.53839,1.53822,1.53824,307299997.0
2005-06-16 09:48:00,1.53825,1.53848,1.53822,1.53834,392799999.0
2005-06-16 09:49:00,1.53821,1.53844,1.53821,1.5384,366500003.0
2005-06-16 09:50:00,1.53843,1.53843,1.53816,1.5383,195599999.0
2005-06-16 09:51:00,1.53843,1.5385,1.53828,1.5385,131099999.0
2005-06-16 09:52:00,1.5385,1.5385,1.53828,1.53847,284800000.0
2005-06-16 09:53:00,1.53842,1.53862,1.53841,1.53847,146800000.0
2005-06-16 09:54:00,1.53858,1.53863,1.53843,1.53843,309700001.0
2005-06-16 09:55:00,1.53841,1.53866,1.53833,1.53864,313199997.0
2005-06-16 09:56:00,1.53856,1.53857,1.53843,1.53844,178000000.0
2005-06-16 09:57:00,1.5385,1.53858,1.53841,1.5385,316300000.0
2005-06-16 09:58:00,1.53836,1.53847,1.53836,1.53847,66100000.0
2005-06-16 09:59:00,1.53827,1.53839,1.53822,1.5383,166899998.0
2005-06-16 10:00:00,1.53836,1.53847,1.53827,1.53828,305099998.0
2005-06-16 10:01:00,1.53843,1.53843,1.53823,1.5383,405300000.0
2005-06-16 10:02:00,1.53808,1.53831,1.53802,1.53827,323900001.0
2005-06-16 10:03:00,1.53826,1.53826,1.53797,1.5381,202700005.0
2005-06-16 10:04:00,1.53801,1.53808,1.53799,1.53802,116800001.0
2005-06-16 10:05:00,1.53791,1.53805,1.53774,1.53798,348400000.0
2005-06-16 10:06:00,1.53794,1.53807,1.53788,1.53788,257100000.0
2005-06-16 10:07:00,1.5381,1.5381,1.53772,1.53784,306499998.0
2005-06-16 10:08:00,1.53795,1.53807,1.5378,1.53793,459200002.0
2005-06-16 10:09:00,1.53772,1.53786,1.53747,1.53751,283499998.0
2005-06-16 10:10:00,1.53791,1.53796,1.53779,1.53788,164599999.0
2005-06-16 10:11:00,1.53803,1.53807,1.53788,1.53803,237599998.0
2005-06-16 10:12:00,1.53769,1.53784,1.53737,1.53746,284300005.0
2005-06-16 10:13:00,1.53755,1.53769,1.53746,1.53752,402399998.0
2005-06-16 10:14:00,1.5376,1.53773,1.53747,1.53773,362500004.0
2005-06-16 10:15:00,1.53774,1.53776,1.53759,1.53763,153700002.0
2005-06-16 10:16:00,1.53783,1.53783,1.53756,1.5376,322699997.0
2005-06-16 10:17:00,1.53765,1.53777,1.53758,1.53768,224899998.0
2005-06-16 10:18:00,1.53768,1.53771,1.53752,1.53758,226900005.0
2005-06-16 10:19:00,1.53757,1.53766,1.53748,1.53766,193200002.0
2005-06-16 10:20:00,1.53751,1.53769,1.53751,1.53769,155000000.0
2005-06-16 10:21:00,1.53745,1.53768,1.53743,1.53765,252700002.0
2005-06-16 10:22:00,1.53768,1.53771,1.53752,1.53753,324000000.0
2005-06-16 10:23:00,1.53761,1.5377,1.53747,1.53764,246900005.0
2005-06-16 10:24:00,1.53761,1.53762,1.53736,1.53754,327799998.0
2005-06-16 10:25:00,1.53769,1.53786,1.53754,1.53754,449400001.0
2005-06-16 10:26:00,1.53778,1.53782,1.53759,1.53759,158200000.0
2005-06-16 10:27:00,1.5377,1.53777,1.53753,1.5377,266299997.0
2005-06-16 10:28:00,1.53773,1.53779,1.53763,1.53777,282900004.0
2005-06-16 10:29:00,1.5377,1.5378,1.53759,1.5377,378699999.0
2005-06-16 10:30:00,1.53758,1.53781,1.53752,1.53772,332800000.0
2005-06-16 10:31:00,1.53756,1.53773,1.53752,1.53769,375500002.0
2005-06-16 10:32:00,1.53762,1.53785,1.53756,1.53766,544599997.0
2005-06-16 10:33:00,1.53762,1.53769,1.53749,1.53768,346900002.0
2005-06-16 10:34:00,1.5377,1.53775,1.53753,1.53753,220700002.0
2005-06-16 10:35:00,1.53767,1.53779,1.53757,1.53758,182599999.0
2005-06-16 10:36:00,1.53772,1.53788,1.53772,1.53785,248899999.0
2005-06-16 10:37:00,1.53774,1.53782,1.53759,1.53778,225699995.0
2005-06-16 10:38:00,1.53768,1.53785,1.53764,1.53779,302300001.0
2005-06-16 10:39:00,1.53782,1.53791,1.53774,1.53781,382900003.0
2005-06-16 10:40:00,1.53758,1.53782,1.53756,1.53782,297500003.0
2005-06-16 10:41:00,1.53769,1.53785,1.53762,1.53775,390500001.0
2005-06-16 10:42:00,1.53775,1.53785,1.5376,1.5377,232600001.0
2005-06-16 10:43:00,1.53783,1.53783,1.53733,1.5377,347800004.0
2005-06-16 10:44:00,1.5378,1.53792,1.53767,1.53767,304299998.0
2005-06-16 10:45:00,1.5378,1.53789,1.53777,1.53781,274800000.0
2005-06-16 10:46:00,1.53776,1.53792,1.5376,1.53786,297999999.0
2005-06-16 10:47:00,1.53791,1.53799,1.53778,1.53778,188099999.0
2005-06-16 10:48:00,1.53797,1.53802,1.53787,1.53789,264299999.0
2005-06-16 10:49:00,1.5379,1.538,1.53781,1.53781,441799996.0
2005-06-16 10:50:00,1.53786,1.53797,1.53773,1.53784,103499999.0
2005-06-16 10:51:00,1.53773,1.53805,1.53773,1.53805,443700006.0
2005-06-16 10:52:00,1.53803,1.5381,1.53781,1.53795,332499996.0
2005-06-16 10:53:00,1.53799,1.53799,1.53778,1.53787,160600001.0
2005-06-16 10:54:00,1.53782,1.53802,1.53782,1.53798,270200006.0
2005-06-16 10:55:00,1.53792,1.53817,1.53792,1.53802,375799999.0
2005-06-16 10:56:00,1.53808,1.53816,1.53791,1.53801,314999997.0
2005-06-16 10:57:00,1.53791,1.53805,1.53781,1.53801,332500004.0
2005-06-16 10:58:00,1.53789,1.53795,1.5378,1.5379,249400000.0
2005-06-16 10:59:00,1.53786,1.53795,1.53772,1.53785,78900000.0
2005-06-16 11:00:00,1.53795,1.53795,1.53769,1.53769,297899999.0
2005-06-16 11:01:00,1.53788,1.53795,1.53774,1.53795,153099996.0
2005-06-16 11:02:00,1.53795,1.53795,1.53781,1.53781,143599998.0
2005-06-16 11:03:00,1.53795,1.53812,1.53788,1.53788,256599995.0
2005-06-16 11:04:00,1.53779,1.53812,1.53777,1.53791,237500004.0
2005-06-16 11:05:00,1.53789,1.53807,1.53789,1.53807,272899998.0
2005-06-16 11:06:00,1.53795,1.53808,1.53793,1.53808,266899997.0
2005-06-16 11:07:00,1.53792,1.53802,1.53778,1.53793,299500001.0
2005-06-16 11:08:00,1.53804,1.53806,1.53794,1.53796,111200003.0
2005-06-16 11:09:00,1.538,1.53822,1.53794,1.53822,226400003.0
2005-06-16 11:10:00,1.53821,1.53823,1.53803,1.53804,355000005.0
2005-06-16 11:11:00,1.53825,1.53825,1.53812,1.53812,105399998.0
2005-06-16 11:12:00,1.53818,1.53822,1.53802,1.53804,240400002.0
2005-06-16 11:13:00,1.53799,1.53822,1.53795,1.53822,357600001.0
2005-06-16 11:14:00,1.53814,1.53847,1.53814,1.53847,199900000.0
2005-06-16 11:15:00,1.53818,1.53833,1.53805,1.53832,362500004.0
2005-06-16 11:16:00,1.53826,1.53826,1.53806,1.5381,185299997.0
2005-06-16 11:17:00,1.53789,1.53811,1.53789,1.53807,274100002.0
2005-06-16 11:18:00,1.538,1.53815,1.538,1.53815,190100003.0
2005-06-16 11:19:00,1.53811,1.53823,1.53802,1.53815,257000000.0
2005-06-16 11:20:00,1.53825,1.53828,1.53812,1.53813,451400006.0
2005-06-16 11:21:00,1.53825,1.53825,1.53808,1.53818,383800006.0
2005-06-16 11:22:00,1.53817,1.53825,1.53799,1.53799,235200001.0
2005-06-16 11:23:00,1.53809,1.53834,1.53809,1.5383,370999998.0
2005-06-16 11:24:00,1.53844,1.53853,1.53827,1.53829,285100003.0
2005-06-16 11:25:00,1.53833,1.53853,1.53813,1.53843,168000002.0
2005-06-16 11:26:00,1.53833,1.53845,1.53832,1.53843,210799997.0
2005-06-16 11:27:00,1.5384,1.53853,1.53832,1.53845,211399999.0
2005-06-16 11:28:00,1.53845,1.5385,1.53832,1.53832,190400002.0
2005-06-16 11:29:00,1.53841,1.53847,1.53833,1.53833,373200001.0
2005-06-16 11:30:00,1.53835,1.53849,1.53826,1.5383,434099998.0
2005-06-16 11:31:00,1.53832,1.53845,1.5383,1.5384,331700005.0
2005-06-16 11:32:00,1.53841,1.53859,1.53839,1.53854,347199995.0
2005-06-16 11:33:00,1.53847,1.53853,1.53836,1.53845,278200001.0
2005-06-16 11:34:00,1.53838,1.53848,1.53823,1.5383,349800004.0
2005-06-16 11:35:00,1.53831,1.5385,1.53825,1.53842,287899999.0
2005-06-16 11:36:00,1.53835,1.53843,1.5382,1.53838,305600003.0
2005-06-16 11:37:00,1.53824,1.5384,1.53824,1.53838,246500002.0
2005-06-16 11:38:00,1.53849,1.53857,1.53843,1.5385,171900000.0
2005-06-16 11:39:00,1.53855,1.53866,1.53833,1.53839,243500002.0
2005-06-16 11:40:00,1.53846,1.53861,1.53834,1.5385,279399997.0
2005-06-16 11:41:00,1.53841,1.53863,1.53834,1.53856,380699996.0
2005-06-16 11:42:00,1.53848,1.53874,1.53833,1.53862,368900002.0
2005-06-16 11:43:00,1.53858,1.53878,1.53848,1.53867,345000001.0
2005-06-16 11:44:00,1.53874,1.5389,1.53857,1.53867,352199998.0
2005-06-16 11:45:00,1.53879,1.53895,1.53872,1.53888,380400003.0
2005-06-16 11:46:00,1.53887,1.53899,1.53868,1.53878,325399999.0
2005-06-16 11:47:00,1.53878,1.5389,1.53867,1.53875,384499998.0
2005-06-16 11:48:00,1.53883,1.53902,1.53861,1.53883,229300002.0
2005-06-16 11:49:00,1.5389,1.53909,1.53874,1.53882,232500000.0
2005-06-16 11:50:00,1.539,1.5391,1.53892,1.539,316199997.0
2005-06-16 11:51:00,1.53902,1.53909,1.53876,1.53897,359500001.0
2005-06-16 11:52:00,1.53905,1.53915,1.5389,1.53907,339299998.0
2005-06-16 11:53:00,1.53914,1.53925,1.53909,1.53912,333800000.0
2005-06-16 11:54:00,1.53919,1.53932,1.53905,1.5391,255500002.0
2005-06-16 11:55:00,1.53918,1.53924,1.53895,1.53905,360499995.0
2005-06-16 11:56:00,1.53914,1.53924,1.53895,1.53915,306499996.0
2005-06-16 11:57:00,1.53899,1.53929,1.53899,1.53929,244899999.0
2005-06-16 11:58:00,1.53923,1.53932,1.53896,1.53903,224299998.0
2005-06-16 11:59:00,1.53908,1.53918,1.53898,1.53907,246499998.0
2005-06-16 12:00:00,1.53922,1.53922,1.53898,1.53898,336399998.0
2005-06-16 12:01:00,1.539,1.53926,1.53894,1.53903,331799998.0
2005-06-16 12:02:00,1.5389,1.53906,1.53885,1.53904,273400003.0
2005-06-16 12:03:00,1.53896,1.53923,1.53883,1.53923,262599996.0
2005-06-16 12:04:00,1.53921,1.53921,1.53907,1.53907,88600001.0
2005-06-16 12:05:00,1.5392,1.53926,1.53895,1.53895,198299998.0
2005-06-16 12:06:00,1.53914,1.53926,1.539,1.53902,310399999.0
2005-06-16 12:07:00,1.53892,1.53916,1.53886,1.53899,263099999.0
2005-06-16 12:08:00,1.53894,1.53902,1.53876,1.53895,287599999.0
2005-06-16 12:09:00,1.53896,1.53896,1.53886,1.53888,91000001.0
2005-06-16 12:10:00,1.53893,1.53902,1.5387,1.53885,183800001.0
2005-06-16 12:11:00,1.53887,1.53898,1.53867,1.53884,456400002.0
2005-06-16 12:12:00,1.53901,1.53914,1.53893,1.53896,279100000.0
2005-06-16 12:13:00,1.53907,1.5391,1.53898,1.53906,68400002.0
2005-06-16 12:14:00,1.53909,1.53914,1.53877,1.53902,320800004.0
2005-06-16 12:15:00,1.53907,1.53932,1.53907,1.53932,265400004.0
2005-06-16 12:16:00,1.53918,1.53925,1.53902,1.53912,201399999.0
2005-06-16 12:17:00,1.53935,1.53935,1.5392,1.53929,201400000.0
2005-06-16 12:18:00,1.53923,1.53923,1.53898,1.53898,345200001.0
2005-06-16 12:19:00,1.53914,1.53921,1.53907,1.53913,113499999.0
2005-06-16 12:20:00,1.53915,1.53932,1.53911,1.53923,268000001.0
2005-06-16 12:21:00,1.53922,1.53922,1.53895,1.53917,415200002.0
2005-06-16 12:22:00,1.53921,1.53931,1.53906,1.53921,284299999.0
2005-06-16 12:23:00,1.53927,1.53938,1.53911,1.5393,273799999.0
2005-06-16 12:24:00,1.53927,1.53961,1.53927,1.53961,166999998.0
2005-06-16 12:25:00,1.53948,1.53955,1.53917,1.53929,342600004.0
2005-06-16 12:26:00,1.53933,1.53943,1.53925,1.53939,295399996.0
2005-06-16 12:27:00,1.53927,1.53938,1.5392,1.53932,453900001.0
2005-06-16 12:28:00,1.53932,1.53949,1.53916,1.53933,344799997.0
2005-06-16 12:29:00,1.53917,1.53932,1.53902,1.53915,241300000.0
2005-06-16 12:30:00,1.53908,1.53932,1.53907,1.5392,396500000.0
2005-06-16 12:31:00,1.53913,1.53922,1.53898,1.53922,217399999.0
2005-06-16 12:32:00,1.53923,1.53923,1.5389,1.5389,322999997.0
2005-06-16 12:33:00,1.5389,1.53916,1.53885,1.53903,280400004.0
2005-06-16 12:34:00,1.53914,1.53916,1.53905,1.53905,74300002.0
2005-06-16 12:35:00,1.53922,1.53922,1.53906,1.53913,209200003.0
2005-06-16 12:36:00,1.53914,1.53921,1.53897,1.53912,321400000.0
2005-06-16 12:37:00,1.53843,1.53899,1.53825,1.53897,255199997.0
2005-06-16 12:38:00,1.53904,1.53929,1.53904,1.53918,276000004.0
2005-06-16 12:39:00,1.53911,1.53926,1.5391,1.53921,211700003.0
2005-06-16 12:40:00,1.53918,1.5393,1.53901,1.53914,249299998.0
2005-06-16 12:41:00,1.53927,1.53931,1.53904,1.53904,176700002.0
2005-06-16 12:42:00,1.53912,1.53925,1.53909,1.53918,252099998.0
2005-06-16 12:43:00,1.53917,1.53917,1.53886,1.53898,293999997.0
2005-06-16 12:44:00,1.5391,1.53913,1.53881,1.53913,315700000.0
2005-06-16 12:45:00,1.53909,1.53922,1.53897,1.53909,210800000.0
2005-06-16 12:46:00,1.5392,1.53932,1.53908,1.53923,268299998.0
2005-06-16 12:47:00,1.53917,1.53925,1.53902,1.53917,300399999.0
2005-06-16 12:48:00,1.53915,1.53925,1.539,1.53918,320200003.0
2005-06-16 12:49:00,1.53905,1.53923,1.53897,1.53897,167600000.0
2005-06-16 12:50:00,1.53912,1.53922,1.53895,1.53895,280500003.0
2005-06-16 12:51:00,1.53917,1.53931,1.53917,1.53925,257299999.0
2005-06-16 12:52:00,1.53881,1.53928,1.53881,1.53922,435699999.0
2005-06-16 12:53:00,1.53909,1.53924,1.53896,1.53919,318100003.0
2005-06-16 12:54:00,1.53909,1.5392,1.53899,1.539,335800001.0
2005-06-16 12:55:00,1.53903,1.53918,1.53902,1.53917,219700003.0
2005-06-16 12:56:00,1.53886,1.53913,1.53886,1.53904,326100000.0
2005-06-16 12:57:00,1.53897,1.53923,1.53897,1.53923,301499998.0
2005-06-16 12:58:00,1.53908,1.53923,1.539,1.53918,291300005.0
2005-06-16 12:59:00,1.53901,1.53922,1.53901,1.53918,307599999.0
2005-06-16 13:00:00,1.53908,1.53924,1.53903,1.53915,359700001.0
2005-06-16 13:01:00,1.53922,1.53922,1.53905,1.53905,48300000.0
2005-06-16 13:02:00,1.53903,1.53912,1.53881,1.53895,196300001.0
2005-06-16 13:03:00,1.5389,1.53905,1.53883,1.53905,178900000.0
2005-06-16 13:04:00,1.53891,1.53905,1.53876,1.53902,310399997.0
2005-06-16 13:05:00,1.53886,1.539,1.53883,1.539,210000002.0
2005-06-16 13:06:00,1.53899,1.53917,1.53886,1.53901,228000002.0
2005-06-16 13:07:00,1.5389,1.53905,1.53881,1.53895,314000003.0
2005-06-16 13:08:00,1.53887,1.539,1.5388,1.53893,233000004.0
2005-06-16 13:09:00,1.53898,1.53905,1.53892,1.539,66700001.0
2005-06-16 13:10:00,1.53883,1.53907,1.53883,1.539,233299997.0
2005-06-16 13:11:00,1.53897,1.53905,1.53889,1.53898,104600003.0
2005-06-16 13:12:00,1.5387,1.53882,1.53844,1.53859,417200002.0
2005-06-16 13:13:00,1.53879,1.539,1.53876,1.539,231300000.0
2005-06-16 13:14:00,1.53886,1.53898,1.5388,1.53892,257899999.0
2005-06-16 13:15:00,1.53871,1.53891,1.53871,1.53874,224500002.0
2005-06-16 13:16:00,1.53876,1.53892,1.53868,1.53886,213400001.0
2005-06-16 13:17:00,1.5389,1.53895,1.53882,1.53888,69300000.0
2005-06-16 13:18:00,1.53885,1.53897,1.5387,1.5387,524000001.0
2005-06-16 13:19:00,1.53885,1.53885,1.5387,1.5387,55100002.0
2005-06-16 13:20:00,1.53852,1.53892,1.53847,1.5387,371800000.0
2005-06-16 13:21:00,1.53898,1.53905,1.53883,1.5389,150199999.0
2005-06-16 13:22:00,1.53881,1.5389,1.53854,1.53864,320199998.0
2005-06-16 13:23:00,1.53897,1.53905,1.53876,1.53892,166000000.0
2005-06-16 13:24:00,1.5388,1.53905,1.5388,1.53905,338199999.0
2005-06-16 13:25:00,1.539,1.53916,1.53889,1.53908,442499998.0
2005-06-16 13:26:00,1.53913,1.53927,1.53897,1.53897,326500001.0
2005-06-16 13:27:00,1.53921,1.53937,1.53909,1.53922,362499998.0
2005-06-16 13:28:00,1.53915,1.53937,1.53915,1.53929,305399997.0
2005-06-16 13:29:00,1.53906,1.53932,1.53906,1.53931,156600000.0
2005-06-16 13:30:00,1.53929,1.53934,1.53913,1.53922,360899999.0
2005-06-16 13:31:00,1.5392,1.5392,1.53892,1.53892,317100001.0
2005-06-16 13:32:00,1.53897,1.53897,1.53875,1.53875,206400003.0
2005-06-16 13:33:00,1.5389,1.539,1.53883,1.53898,288300000.0
2005-06-16 13:34:00,1.53898,1.53921,1.53898,1.53908,233799999.0
2005-06-16 13:35:00,1.53927,1.53929,1.53908,1.53911,386199997.0
2005-06-16 13:36:00,1.53921,1.53936,1.53914,1.53924,461499999.0
2005-06-16 13:37:00,1.53912,1.5392,1.53905,1.53913,203699998.0
2005-06-16 13:38:00,1.53912,1.53923,1.53906,1.53916,331200002.0
2005-06-16 13:39:00,1.53913,1.53926,1.53904,1.5391,267699998.0
2005-06-16 13:40:00,1.53906,1.53924,1.53899,1.53908,290000000.0
2005-06-16 13:41:00,1.5392,1.5392,1.53893,1.53893,83100002.0
2005-06-16 13:42:00,1.53909,1.53927,1.53905,1.53927,298400002.0
2005-06-16 13:43:00,1.53919,1.53929,1.53907,1.5391,234500000.0
2005-06-16 13:44:00,1.53932,1.53938,1.53915,1.53926,390499996.0
2005-06-16 13:45:00,1.53921,1.53934,1.53921,1.53933,94200001.0
2005-06-16 13:46:00,1.53938,1.53943,1.53927,1.53929,381099998.0
2005-06-16 13:47:00,1.53924,1.53943,1.53908,1.53925,376300007.0
2005-06-16 13:48:00,1.53925,1.53939,1.53909,1.53938,256199999.0
2005-06-16 13:49:00,1.53945,1.53945,1.53934,1.53934,188500002.0
2005-06-16 13:50:00,1.53939,1.53941,1.53925,1.53927,376499996.0
2005-06-16 13:51:00,1.53925,1.53942,1.53919,1.53932,221199997.0
2005-06-16 13:52:00,1.5393,1.5393,1.5392,1.5392,79200002.0
2005-06-16 13:53:00,1.53938,1.53941,1.53925,1.53925,267599999.0
2005-06-16 13:54:00,1.53941,1.53941,1.53908,1.53926,211700001.0
2005-06-16 13:55:00,1.53936,1.53949,1.53931,1.53939,448200005.0
2005-06-16 13:56:00,1.53941,1.53943,1.53915,1.53933,201900002.0
2005-06-16 13:57:00,1.53941,1.53946,1.53926,1.53927,392100000.0
2005-06-16 13:58:00,1.53878,1.53917,1.5387,1.53904,523900006.0
2005-06-16 13:59:00,1.53935,1.53945,1.53921,1.53937,263599996.0
2005-06-16 14:00:00,1.53938,1.53945,1.53932,1.5394,22400000.0
2005-06-16 14:01:00,1.53914,1.53944,1.53914,1.53935,326900003.0
2005-06-16 14:02:00,1.5391,1.53925,1.53863,1.53896,357599999.0
2005-06-16 14:03:00,1.539,1.53945,1.539,1.5394,201100000.0
2005-06-16 14:04:00,1.53936,1.53951,1.5393,1.53948,372100006.0
2005-06-16 14:05:00,1.53929,1.53961,1.53929,1.53952,326299999.0
2005-06-16 14:06:00,1.53953,1.53962,1.53929,1.5395,270699998.0
2005-06-16 14:07:00,1.53945,1.53966,1.53945,1.53962,222299997.0
2005-06-16 14:08:00,1.53958,1.53965,1.53946,1.53946,390799999.0
2005-06-16 14:09:00,1.53953,1.5397,1.53943,1.53951,120000000.0
2005-06-16 14:10:00,1.53948,1.53948,1.5393,1.5393,297100004.0
2005-06-16 14:11:00,1.53936,1.53954,1.53936,1.5395,179200000.0
2005-06-16 14:12:00,1.53936,1.53958,1.53936,1.5395,246000001.0
2005-06-16 14:13:00,1.53956,1.53956,1.53926,1.53944,312499996.0
2005-06-16 14:14:00,1.53942,1.53942,1.53914,1.53916,179900000.0
2005-06-16 14:15:00,1.53942,1.53948,1.53934,1.53936,86999999.0
2005-06-16 14:16:00,1.53951,1.53973,1.53951,1.53953,285900004.0
2005-06-16 14:17:00,1.53952,1.53963,1.53933,1.53933,319600003.0
2005-06-16 14:18:00,1.5395,1.53985,1.5395,1.53977,315399999.0
2005-06-16 14:19:00,1.53987,1.53987,1.53962,1.53967,320299999.0
2005-06-16 14:20:00,1.53961,1.5398,1.53942,1.5398,308300004.0
2005-06-16 14:21:00,1.53982,1.53982,1.53965,1.53976,411700000.0
2005-06-16 14:22:00,1.5397,1.53992,1.53968,1.5398,315700003.0
2005-06-16 14:23:00,1.53983,1.54,1.53968,1.53975,426899999.0
2005-06-16 14:24:00,1.53993,1.53994,1.53968,1.53988,345500004.0
2005-06-16 14:25:00,1.53982,1.53997,1.5398,1.53995,404700007.0
2005-06-16 14:26:00,1.53971,1.53988,1.53957,1.53976,323900005.0
2005-06-16 14:27:00,1.53966,1.53989,1.53959,1.53987,343600005.0
2005-06-16 14:28:00,1.53958,1.53985,1.53958,1.5398,236099999.0
2005-06-16 14:29:00,1.53982,1.53993,1.53964,1.53983,432600001.0
2005-06-16 14:30:00,1.53983,1.53983,1.53957,1.53957,373900002.0
2005-06-16 14:31:00,1.53976,1.53987,1.53958,1.53958,304999998.0
2005-06-16 14:32:00,1.5398,1.53988,1.53963,1.53982,349100002.0
2005-06-16 14:33:00,1.5398,1.53987,1.53972,1.53978,296200003.0
2005-06-16 14:34:00,1.53969,1.53982,1.53959,1.53962,236600000.0
2005-06-16 14:35:00,1.53966,1.53989,1.53959,1.53979,323400004.0
2005-06-16 14:36:00,1.53969,1.53984,1.53966,1.53984,302200004.0
2005-06-16 14:37:00,1.53985,1.53988,1.53971,1.53976,459500001.0
2005-06-16 14:38:00,1.53988,1.53995,1.53977,1.53988,118200001.0
2005-06-16 14:39:00,1.53993,1.53999,1.53982,1.53982,363500004.0
2005-06-16 14:40:00,1.53986,1.54005,1.53982,1.53991,296400001.0
2005-06-16 14:41:00,1.53984,1.53992,1.53971,1.5398,112599998.0
2005-06-16 14:42:00,1.53985,1.53995,1.53966,1.53995,433500002.0
2005-06-16 14:43:00,1.5399,1.53995,1.53967,1.53987,328699996.0
2005-06-16 14:44:00,1.53987,1.53987,1.53968,1.53968,224499998.0
2005-06-16 14:45:00,1.53986,1.53998,1.53974,1.5399,374700000.0
2005-06-16 14:46:00,1.54,1.54,1.53978,1.53978,291000003.0
2005-06-16 14:47:00,1.53996,1.54007,1.53989,1.53997,194999997.0
2005-06-16 14:48:00,1.53968,1.53988,1.53968,1.53975,201200005.0
2005-06-16 14:49:00,1.53978,1.53995,1.53959,1.53979,313300001.0
2005-06-16 14:50:00,1.53981,1.53996,1.53967,1.53989,302199997.0
2005-06-16 14:51:00,1.53989,1.53994,1.5395,1.53979,328500002.0
2005-06-16 14:52:00,1.53996,1.54003,1.53984,1.53994,325100002.0
2005-06-16 14:53:00,1.53984,1.54002,1.53974,1.53987,254300001.0
2005-06-16 14:54:00,1.53988,1.53992,1.53974,1.53989,327599992.0
2005-06-16 14:55:00,1.53977,1.53992,1.53971,1.53978,251600003.0
2005-06-16 14:56:00,1.53996,1.54003,1.53983,1.53993,344000006.0
2005-06-16 14:57:00,1.53979,1.53988,1.53969,1.53972,308200003.0
2005-06-16 14:58:00,1.53979,1.53983,1.53954,1.53957,242200001.0
2005-06-16 14:59:00,1.53975,1.53989,1.53965,1.53972,248899998.0
2005-06-16 15:00:00,1.53985,1.53996,1.53978,1.53991,224500002.0
2005-06-16 15:01:00,1.5399,1.5399,1.5396,1.53966,311200000.0
2005-06-16 15:02:00,1.53987,1.53999,1.53975,1.5398,252400001.0
2005-06-16 15:03:00,1.5398,1.53993,1.53978,1.53989,233900001.0
2005-06-16 15:04:00,1.53993,1.53993,1.53966,1.53971,255999997.0
2005-06-16 15:05:00,1.5397,1.53987,1.53957,1.53972,316900000.0
2005-06-16 15:06:00,1.53985,1.53988,1.53962,1.53982,346600001.0
2005-06-16 15:07:00,1.5398,1.53998,1.53968,1.5398,193500001.0
2005-06-16 15:08:00,1.53981,1.54002,1.53963,1.53982,208700000.0
2005-06-16 15:09:00,1.53983,1.53996,1.53977,1.53989,30400000.0
2005-06-16 15:10:00,1.5398,1.53991,1.5396,1.53988,218000000.0
2005-06-16 15:11:00,1.53995,1.53995,1.53978,1.53988,269499999.0
2005-06-16 15:12:00,1.5399,1.5399,1.53959,1.53974,186300001.0
2005-06-16 15:13:00,1.53974,1.53987,1.53969,1.53973,275000003.0
2005-06-16 15:14:00,1.53971,1.53987,1.53966,1.53976,215699999.0
2005-06-16 15:15:00,1.53981,1.53997,1.53971,1.53985,532400004.0
2005-06-16 15:16:00,1.53976,1.53997,1.53976,1.53982,162200002.0
2005-06-16 15:17:00,1.53985,1.53993,1.53975,1.53993,222400001.0
2005-06-16 15:18:00,1.53976,1.53988,1.53952,1.53966,392300005.0
2005-06-16 15:19:00,1.5397,1.53985,1.53966,1.53977,321500001.0
2005-06-16 15:20:00,1.53981,1.53993,1.53968,1.53987,307600001.0
2005-06-16 15:21:00,1.53977,1.5399,1.53964,1.53974,327300002.0
2005-06-16 15:22:00,1.53968,1.53984,1.53961,1.53981,329900002.0
2005-06-16 15:23:00,1.53973,1.53998,1.53964,1.53979,357900003.0
2005-06-16 15:24:00,1.5398,1.53991,1.53974,1.53983,151700001.0
2005-06-16 15:25:00,1.53993,1.54002,1.53979,1.53983,259600001.0
2005-06-16 15:26:00,1.53983,1.53983,1.5396,1.53966,294699998.0
2005-06-16 15:27:00,1.53982,1.5399,1.5396,1.5396,306599997.0
2005-06-16 15:28:00,1.53961,1.53978,1.53952,1.53965,257100003.0
2005-06-16 15:29:00,1.53975,1.53984,1.53953,1.53968,216199999.0
2005-06-16 15:30:00,1.53976,1.53987,1.53956,1.53982,415300002.0
2005-06-16 15:31:00,1.53988,1.53988,1.53966,1.53981,324600003.0
2005-06-16 15:32:00,1.53985,1.53996,1.53976,1.53976,116899998.0
2005-06-16 15:33:00,1.54003,1.54003,1.53978,1.5399,268100000.0
2005-06-16 15:34:00,1.54002,1.54029,1.54002,1.54007,234700003.0
2005-06-16 15:35:00,1.54034,1.54041,1.5402,1.54033,311600000.0
2005-06-16 15:36:00,1.54015,1.54047,1.54015,1.54047,226900004.0
2005-06-16 15:37:00,1.54041,1.54048,1.54015,1.54015,296500000.0
2005-06-16 15:38:00,1.54029,1.54052,1.54029,1.54045,316600004.0
2005-06-16 15:39:00,1.54041,1.54067,1.54041,1.54051,516200003.0
2005-06-16 15:40:00,1.54036,1.54057,1.54034,1.54042,422700002.0
2005-06-16 15:41:00,1.54032,1.54054,1.54025,1.54054,304200002.0
2005-06-16 15:42:00,1.5404,1.54065,1.5404,1.54053,274299999.0
2005-06-16 15:43:00,1.54057,1.54064,1.54048,1.54053,189199999.0
2005-06-16 15:44:00,1.54052,1.54058,1.54042,1.54047,204100003.0
2005-06-16 15:45:00,1.54043,1.54043,1.54012,1.54012,264100002.0
2005-06-16 15:46:00,1.54006,1.5404,1.54006,1.54038,244299998.0
2005-06-16 15:47:00,1.5405,1.5406,1.54042,1.54043,292400000.0
2005-06-16 15:48:00,1.54033,1.54042,1.54014,1.54028,353599992.0
2005-06-16 15:49:00,1.54008,1.54039,1.54008,1.54031,329899998.0
2005-06-16 15:50:00,1.54002,1.54015,1.53989,1.5401,250699998.0
2005-06-16 15:51:00,1.54003,1.5402,1.53985,1.53998,287000001.0
2005-06-16 15:52:00,1.54006,1.54006,1.53989,1.5399,339600001.0
2005-06-16 15:53:00,1.53997,1.54009,1.53975,1.53988,194300000.0
2005-06-16 15:54:00,1.53978,1.53991,1.53965,1.53984,285099995.0
2005-06-16 15:55:00,1.53962,1.53977,1.53941,1.53954,234300001.0
2005-06-16 15:56:00,1.53939,1.53968,1.53939,1.53964,361000002.0
2005-06-16 15:57:00,1.53951,1.53977,1.53951,1.53977,150800000.0
2005-06-16 15:58:00,1.53969,1.53989,1.53963,1.53963,182300000.0
2005-06-16 15:59:00,1.53955,1.53977,1.53945,1.53964,252300002.0
2005-06-16 16:00:00,1.53964,1.53988,1.53964,1.53975,396899996.0
2005-06-16 16:01:00,1.53975,1.53986,1.53957,1.53973,326899995.0
2005-06-16 16:02:00,1.53994,1.54005,1.53973,1.54005,316300001.0
2005-06-16 16:03:00,1.53995,1.54015,1.5398,1.54015,366599999.0
2005-06-16 16:04:00,1.5402,1.5402,1.54,1.54002,244100001.0
2005-06-16 16:05:00,1.54002,1.54009,1.53987,1.53994,251200000.0
2005-06-16 16:06:00,1.53984,1.54002,1.53971,1.53994,416500000.0
2005-06-16 16:07:00,1.53989,1.54007,1.53983,1.54007,200500001.0
2005-06-16 16:08:00,1.54006,1.54006,1.53991,1.53999,409499997.0
2005-06-16 16:09:00,1.54003,1.5401,1.53986,1.53986,266000000.0
2005-06-16 16:10:00,1.53997,1.53997,1.53972,1.53988,329000003.0
2005-06-16 16:11:00,1.5399,1.53997,1.53964,1.53964,305900001.0
2005-06-16 16:12:00,1.53974,1.53976,1.53956,1.53957,255500000.0
2005-06-16 16:13:00,1.53958,1.53969,1.53937,1.5395,349899999.0
2005-06-16 16:14:00,1.53952,1.53982,1.53941,1.53982,372700005.0
2005-06-16 16:15:00,1.53971,1.53987,1.5395,1.53959,273999998.0
2005-06-16 16:16:00,1.5396,1.53967,1.5394,1.53952,501400003.0
2005-06-16 16:17:00,1.5397,1.53981,1.53959,1.53971,286299999.0
2005-06-16 16:18:00,1.53979,1.53987,1.53967,1.5398,223700001.0
2005-06-16 16:19:00,1.53964,1.53988,1.53964,1.53971,285099997.0
2005-06-16 16:20:00,1.53985,1.53993,1.53965,1.53993,414999998.0
2005-06-16 16:21:00,1.53988,1.53988,1.53974,1.53974,59299999.0
2005-06-16 16:22:00,1.53972,1.53987,1.53971,1.53987,328200008.0
2005-06-16 16:23:00,1.5399,1.5399,1.53965,1.53965,120800001.0
2005-06-16 16:24:00,1.53968,1.53989,1.53955,1.53967,352100000.0
2005-06-16 16:25:00,1.53971,1.53995,1.53971,1.5399,261899998.0
2005-06-16 16:26:00,1.53983,1.53987,1.53957,1.53979,346500007.0
2005-06-16 16:27:00,1.53973,1.53998,1.53973,1.5399,209500000.0
2005-06-16 16:28:00,1.53965,1.53984,1.53964,1.53979,301399999.0
2005-06-16 16:29:00,1.5398,1.53988,1.53972,1.53983,145999999.0
2005-06-16 16:30:00,1.5397,1.53991,1.53953,1.53982,257299999.0
2005-06-16 16:31:00,1.53985,1.5401,1.53985,1.54004,381600000.0
2005-06-16 16:32:00,1.53979,1.53993,1.53973,1.53979,246099997.0
2005-06-16 16:33:00,1.5398,1.53998,1.53976,1.53994,356999999.0
2005-06-16 16:34:00,1.53987,1.53995,1.53977,1.53987,48600002.0
2005-06-16 16:35:00,1.53985,1.54001,1.53981,1.53997,259900000.0
2005-06-16 16:36:00,1.53978,1.54002,1.53978,1.53993,359299997.0
2005-06-16 16:37:00,1.53998,1.54001,1.53983,1.53983,151600000.0
2005-06-16 16:38:00,1.53979,1.54002,1.53972,1.54002,398899997.0
2005-06-16 16:39:00,1.54003,1.54003,1.53988,1.54003,282600000.0
2005-06-16 16:40:00,1.54,1.54,1.5399,1.5399,17600000.0
2005-06-16 16:41:00,1.54,1.54,1.5398,1.5398,178899999.0
2005-06-16 16:42:00,1.53966,1.54001,1.53966,1.54001,404099999.0
2005-06-16 16:43:00,1.54004,1.54004,1.53971,1.53971,94600000.0
2005-06-16 16:44:00,1.5401,1.54015,1.53989,1.54007,338600004.0
2005-06-16 16:45:00,1.54014,1.54024,1.54005,1.54007,270499999.0
2005-06-16 16:46:00,1.54008,1.54015,1.53994,1.54015,289399999.0
2005-06-16 16:47:00,1.53995,1.54022,1.53989,1.54022,245800000.0
2005-06-16 16:48:00,1.54023,1.54024,1.54002,1.5401,249399996.0
2005-06-16 16:49:00,1.54029,1.54052,1.54024,1.54052,204600002.0
2005-06-16 16:50:00,1.54055,1.54055,1.5405,1.5405,54300001.0
2005-06-16 16:51:00,1.5405,1.54056,1.54028,1.54028,455400003.0
2005-06-16 16:52:00,1.54058,1.54063,1.54049,1.54057,151800002.0
2005-06-16 16:53:00,1.54049,1.54049,1.54032,1.54032,247199999.0
2005-06-16 16:54:00,1.54015,1.54041,1.54014,1.54034,316600003.0
2005-06-16 16:55:00,1.54036,1.54047,1.54026,1.54045,468200000.0
2005-06-16 16:56:00,1.54046,1.54046,1.54031,1.54039,302300006.0
2005-06-16 16:57:00,1.54042,1.54055,1.54037,1.5404,273099997.0
2005-06-16 16:58:00,1.54031,1.54048,1.54016,1.54024,196800001.0
2005-06-16 16:59:00,1.54045,1.54056,1.5403,1.54045,190700003.0
2005-06-16 17:00:00,1.54039,1.54062,1.54031,1.54062,320299998.0
2005-06-16 17:01:00,1.54062,1.54062,1.54032,1.54052,221800000.0
2005-06-16 17:02:00,1.54046,1.54056,1.54044,1.54054,40800000.0
2005-06-16 17:03:00,1.54054,1.5407,1.54044,1.54055,307500002.0
2005-06-16 17:04:00,1.54049,1.54067,1.54024,1.54041,384000002.0
2005-06-16 17:05:00,1.5406,1.54069,1.54049,1.54056,392900002.0
2005-06-16 17:06:00,1.54069,1.54082,1.54059,1.54067,182100002.0
2005-06-16 17:07:00,1.54067,1.54072,1.54055,1.54055,198199998.0
2005-06-16 17:08:00,1.5406,1.54072,1.54042,1.54063,452300001.0
2005-06-16 17:09:00,1.54054,1.54069,1.54046,1.54055,329899999.0
2005-06-16 17:10:00,1.54043,1.54061,1.54039,1.54054,170700000.0
2005-06-16 17:11:00,1.54058,1.54058,1.54033,1.54033,34200000.0
2005-06-16 17:12:00,1.54041,1.54054,1.54035,1.54048,340399997.0
2005-06-16 17:13:00,1.54047,1.54047,1.5402,1.54026,392700000.0
2005-06-16 17:14:00,1.54038,1.54047,1.54027,1.54035,187100001.0
2005-06-16 17:15:00,1.54042,1.54044,1.54018,1.54034,433600004.0
2005-06-16 17:16:00,1.54008,1.54031,1.54006,1.54024,551900007.0
2005-06-16 17:17:00,1.54022,1.5403,1.54006,1.54024,455399995.0
2005-06-16 17:18:00,1.54012,1.54027,1.54002,1.54015,306399998.0
2005-06-16 17:19:00,1.54011,1.54021,1.54001,1.54001,321900001.0
2005-06-16 17:20:00,1.54013,1.54013,1.5399,1.53992,293600001.0
2005-06-16 17:21:00,1.54007,1.54013,1.54003,1.54006,110200001.0
2005-06-16 17:22:00,1.53998,1.5401,1.5399,1.5401,128000000.0
2005-06-16 17:23:00,1.53991,1.54007,1.53984,1.53986,230200000.0
2005-06-16 17:24:00,1.54008,1.54023,1.53994,1.53996,362899996.0
2005-06-16 17:25:00,1.54004,1.54013,1.53995,1.54003,350400004.0
2005-06-16 17:26:00,1.54013,1.54013,1.53995,1.54005,226800000.0
2005-06-16 17:27:00,1.5401,1.54018,1.54001,1.54009,208600001.0
2005-06-16 17:28:00,1.54006,1.54015,1.53994,1.54005,147499998.0
2005-06-16 17:29:00,1.53988,1.54023,1.53978,1.54016,238200002.0
2005-06-16 17:30:00,1.54003,1.54024,1.54003,1.54018,159799998.0
2005-06-16 17:31:00,1.54002,1.54015,1.53996,1.5401,421200000.0
2005-06-16 17:32:00,1.53989,1.54023,1.53989,1.54023,110300000.0
2005-06-16 17:33:00,1.54023,1.54027,1.54009,1.54015,263400000.0
2005-06-16 17:34:00,1.54002,1.54018,1.53998,1.5401,298700004.0
2005-06-16 17:35:00,1.54004,1.54012,1.53989,1.53999,95899999.0
2005-06-16 17:36:00,1.53996,1.54019,1.53976,1.54014,282799998.0
2005-06-16 17:37:00,1.54005,1.54015,1.53992,1.53998,409200002.0
2005-06-16 17:38:00,1.53993,1.54011,1.53992,1.53993,178099999.0
2005-06-16 17:39:00,1.53996,1.54015,1.53996,1.54012,144600001.0
2005-06-16 17:40:00,1.53986,1.54022,1.53986,1.54022,275499998.0
2005-06-16 17:41:00,1.54025,1.54025,1.54006,1.54006,316100000.0
2005-06-16 17:42:00,1.54014,1.54022,1.53999,1.54016,86300001.0
2005-06-16 17:43:00,1.53997,1.54025,1.53997,1.54018,272600004.0
2005-06-16 17:44:00,1.53991,1.54025,1.53991,1.54025,210900002.0
2005-06-16 17:45:00,1.54019,1.54025,1.54007,1.54009,339800004.0
2005-06-16 17:46:00,1.54011,1.54025,1.54011,1.54025,80800000.0
2005-06-16 17:47:00,1.5402,1.54025,1.54012,1.54018,167999997.0
2005-06-16 17:48:00,1.5401,1.54025,1.54003,1.54025,234100003.0
2005-06-16 17:49:00,1.54002,1.54022,1.53995,1.54013,552999992.0
2005-06-16 17:50:00,1.53999,1.54015,1.53993,1.54015,220200002.0
2005-06-16 17:51:00,1.54,1.54015,1.53998,1.54015,317000002.0
2005-06-16 17:52:00,1.54017,1.54023,1.53997,1.54015,217100002.0
2005-06-16 17:53:00,1.54015,1.54025,1.54002,1.54003,171499999.0
2005-06-16 17:54:00,1.54007,1.54023,1.54,1.54011,475500009.0
2005-06-16 17:55:00,1.5401,1.54015,1.5401,1.54015,27899999.0
2005-06-16 17:56:00,1.5401,1.54015,1.53992,1.53992,214199998.0
2005-06-16 17:57:00,1.54,1.5401,1.54,1.5401,123000002.0
2005-06-16 17:58:00,1.54002,1.54015,1.53987,1.54004,219099998.0
2005-06-16 17:59:00,1.53993,1.54014,1.5399,1.54001,236000000.0
2005-06-16 18:00:00,1.54012,1.54016,1.53994,1.54015,292100002.0
2005-06-16 18:01:00,1.54,1.5402,1.54,1.54,1940900000.0
2005-06-16 18:02:00,1.5402,1.5402,1.54,1.5402,1940900000.0
2005-06-16 18:03:00,1.54,1.5402,1.54,1.5402,1940900000.0
2005-06-16 18:04:00,1.54,1.5402,1.54,1.5402,1940900000.0
2005-06-16 18:05:00,1.54,1.5402,1.54,1.54,1940900000.0
2005-06-16 18:06:00,1.5402,1.5402,1.54,1.54,1940900000.0
2005-06-16 18:07:00,1.5402,1.5402,1.54,1.54,1940900000.0
2005-06-16 18:08:00,1.54,1.54,1.54,1.54,1940900000.0
2005-06-16 18:09:00,1.53987,1.54014,1.53974,1.53985,1940900000.0
2005-06-16 18:10:00,1.54,1.54,1.54,1.54,1713800003.0
2005-06-16 18:11:00,1.53995,1.5401,1.53976,1.53978,1713800003.0
2005-06-16 18:12:00,1.53977,1.53989,1.53955,1.53976,1873900007.0
2005-06-16 18:13:00,1.53987,1.54004,1.53983,1.54002,1370000007.0
2005-06-16 18:14:00,1.54,1.54,1.5398,1.5398,759499999.0
2005-06-16 18:15:00,1.53983,1.53998,1.53969,1.53992,759499999.0
2005-06-16 18:16:00,1.54,1.5402,1.5398,1.54,1919800011.0
2005-06-16 18:17:00,1.53986,1.54014,1.53978,1.54008,1919800011.0
2005-06-16 18:18:00,1.53987,1.54021,1.53987,1.54,826299993.0
2005-06-16 18:19:00,1.5401,1.5401,1.53947,1.53957,2018400000.0
2005-06-16 18:20:00,1.53965,1.53968,1.53947,1.5395,1985900004.0
2005-06-16 18:21:00,1.53962,1.53975,1.53954,1.53967,740199998.0
2005-06-16 18:22:00,1.5396,1.53985,1.5396,1.53973,1032000008.0
2005-06-16 18:23:00,1.5398,1.54,1.5398,1.5398,1057400006.0
2005-06-16 18:24:00,1.5398,1.5398,1.5396,1.5398,1057400006.0
2005-06-16 18:25:00,1.5398,1.54,1.5398,1.5398,1057400006.0
2005-06-16 18:26:00,1.5398,1.5398,1.5398,1.5398,1057400006.0
2005-06-16 18:27:00,1.53979,1.53983,1.53952,1.5397,1057400006.0
2005-06-16 18:28:00,1.53973,1.53986,1.53965,1.53965,2067800000.0
2005-06-16 18:29:00,1.5397,1.53975,1.53958,1.5396,1689699999.0
2005-06-16 18:30:00,1.53967,1.53975,1.53955,1.5396,882500000.0
2005-06-16 18:31:00,1.53959,1.53975,1.53954,1.53975,1091700006.0
2005-06-16 18:32:00,1.53975,1.53975,1.5395,1.53951,1382099992.0
2005-06-16 18:33:00,1.5398,1.5398,1.5398,1.5398,1679300004.0
2005-06-16 18:34:00,1.5398,1.5398,1.5398,1.5398,1679300004.0
2005-06-16 18:35:00,1.53985,1.53988,1.53972,1.53979,1679300004.0
2005-06-16 18:36:00,1.53985,1.53985,1.53962,1.5397,1552100010.0
2005-06-16 18:37:00,1.53975,1.53977,1.53961,1.5397,1112400004.0
2005-06-16 18:38:00,1.53964,1.53977,1.53947,1.53967,1743000009.0
2005-06-16 18:39:00,1.53969,1.53972,1.53949,1.53959,1898800002.0
2005-06-16 18:40:00,1.5396,1.5398,1.5396,1.5398,1149399990.0
2005-06-16 18:41:00,1.53931,1.53958,1.53931,1.53958,1149399990.0
2005-06-16 18:42:00,1.53965,1.53977,1.53937,1.53937,1173799999.0
2005-06-16 18:43:00,1.53943,1.53952,1.53938,1.53951,379099999.0
2005-06-16 18:44:00,1.53953,1.53953,1.53923,1.53928,805899999.0
2005-06-16 18:45:00,1.53945,1.5395,1.53922,1.53935,747700002.0
2005-06-16 18:46:00,1.53947,1.53948,1.53924,1.53924,274300003.0
2005-06-16 18:47:00,1.53935,1.53947,1.53927,1.53933,322200004.0
2005-06-16 18:48:00,1.53942,1.53951,1.53926,1.53936,1169500006.0
2005-06-16 18:49:00,1.53963,1.53969,1.53956,1.53956,400000002.0
2005-06-16 18:50:00,1.53942,1.53957,1.53936,1.53949,815299998.0
2005-06-16 18:51:00,1.53933,1.53952,1.53922,1.53935,1165700006.0
2005-06-16 18:52:00,1.53924,1.53945,1.5392,1.53945,1369500002.0
2005-06-16 18:53:00,1.53943,1.53954,1.53922,1.53939,1195099995.0
2005-06-16 18:54:00,1.53934,1.53972,1.53934,1.5397,1110300010.0
2005-06-16 18:55:00,1.53972,1.53978,1.53957,1.53968,1542999994.0
2005-06-16 18:56:00,1.53963,1.53973,1.53957,1.53967,927699999.0
2005-06-16 18:57:00,1.53963,1.53971,1.53944,1.53948,645299996.0
2005-06-16 18:58:00,1.53952,1.53959,1.53935,1.53942,1060000007.0
2005-06-16 18:59:00,1.53942,1.53961,1.53931,1.5395,1453399998.0
2005-06-16 19:00:00,1.53936,1.53955,1.53935,1.5394,365100000.0
2005-06-16 19:01:00,1.53956,1.53961,1.53939,1.5395,277699999.0
2005-06-16 19:02:00,1.53944,1.53957,1.53924,1.53927,882200004.0
2005-06-16 19:03:00,1.53918,1.53929,1.53914,1.53923,498799998.0
2005-06-16 19:04:00,1.53907,1.53918,1.53904,1.53917,206400003.0
2005-06-16 19:05:00,1.53922,1.53935,1.53915,1.5393,531300002.0
2005-06-16 19:06:00,1.53927,1.53927,1.53902,1.53902,1856299995.0
2005-06-16 19:07:00,1.53913,1.53928,1.53903,1.53907,783600005.0
2005-06-16 19:08:00,1.53915,1.53948,1.53896,1.53914,1551600006.0
2005-06-16 19:09:00,1.5393,1.53938,1.53911,1.53928,1458600003.0
2005-06-16 19:10:00,1.53919,1.53937,1.53915,1.53937,1001400005.0
2005-06-16 19:11:00,1.53937,1.53947,1.53928,1.53928,1410200000.0
2005-06-16 19:12:00,1.5393,1.53961,1.53923,1.53938,867700000.0
2005-06-16 19:13:00,1.5394,1.53963,1.5394,1.53963,476399996.0
2005-06-16 19:14:00,1.53965,1.53998,1.53959,1.53984,295499997.0
2005-06-16 19:15:00,1.5398,1.53993,1.53974,1.53993,1399000013.0
2005-06-16 19:16:00,1.53998,1.53998,1.53942,1.53942,436699998.0
2005-06-16 19:17:00,1.5397,1.53998,1.53966,1.53968,891700003.0
2005-06-16 19:18:00,1.53982,1.54002,1.53961,1.53979,775500003.0
2005-06-16 19:19:00,1.5398,1.54,1.53971,1.53982,1040900002.0
2005-06-16 19:20:00,1.53993,1.53993,1.53962,1.53978,1084900001.0
2005-06-16 19:21:00,1.53988,1.53995,1.53977,1.5398,984899999.0
2005-06-16 19:22:00,1.5399,1.5399,1.5398,1.5398,148399999.0
2005-06-16 19:23:00,1.53975,1.53987,1.53963,1.53982,625500001.0
2005-06-16 19:24:00,1.53972,1.53991,1.53972,1.5398,457900002.0
2005-06-16 19:25:00,1.53962,1.5398,1.53958,1.53976,1024600003.0
2005-06-16 19:26:00,1.53979,1.53991,1.53965,1.53976,800899999.0
2005-06-16 19:27:00,1.5397,1.53985,1.53962,1.53978,1381300016.0
2005-06-16 19:28:00,1.53966,1.53985,1.53965,1.53978,611300003.0
2005-06-16 19:29:00,1.53978,1.53985,1.53956,1.53957,957500005.0
2005-06-16 19:31:00,1.53988,1.53995,1.53963,1.53968,1423300004.0
2005-06-16 19:32:00,1.53978,1.53985,1.53965,1.53965,664899999.0
2005-06-16 19:33:00,1.53978,1.53985,1.53964,1.53964,734800002.0
2005-06-16 19:34:00,1.53982,1.54002,1.53975,1.53979,1709100004.0
2005-06-16 19:35:00,1.53985,1.54005,1.53977,1.53995,901400006.0
2005-06-16 19:36:00,1.53993,1.54005,1.53975,1.53988,712599999.0
2005-06-16 19:37:00,1.5399,1.53995,1.5398,1.53988,401099996.0
2005-06-16 19:38:00,1.53981,1.53995,1.53981,1.53993,678699997.0
2005-06-16 19:39:00,1.53975,1.53991,1.53965,1.53965,1264100008.0
2005-06-16 19:40:00,1.53944,1.53974,1.53915,1.53953,583700002.0
2005-06-16 19:41:00,1.5398,1.5399,1.5398,1.5399,343699999.0
2005-06-16 19:42:00,1.5399,1.53998,1.53977,1.53992,832900004.0
2005-06-16 19:43:00,1.53995,1.53995,1.5397,1.5397,537699998.0
2005-06-16 19:44:00,1.53988,1.53993,1.53971,1.53972,887699998.0
2005-06-16 19:45:00,1.5398,1.53985,1.53963,1.53977,359700007.0
2005-06-16 19:46:00,1.53976,1.53976,1.53926,1.53946,685800004.0
2005-06-16 19:47:00,1.53962,1.53987,1.53962,1.53982,202800001.0
2005-06-16 19:48:00,1.53983,1.54001,1.53977,1.53995,632999999.0
2005-06-16 19:49:00,1.53996,1.54003,1.53982,1.53997,1151100007.0
2005-06-16 19:50:00,1.53974,1.53995,1.53974,1.53995,209599997.0
2005-06-16 19:51:00,1.53983,1.53994,1.53981,1.53994,474499997.0
2005-06-16 19:52:00,1.53997,1.54,1.53987,1.53993,393099996.0
2005-06-16 19:53:00,1.53976,1.53977,1.53921,1.53947,416400000.0
2005-06-16 19:54:00,1.5399,1.53995,1.5398,1.5398,411800002.0
2005-06-16 19:55:00,1.53984,1.53992,1.5397,1.53985,570799998.0
2005-06-16 19:56:00,1.53977,1.53991,1.53964,1.53982,1282799996.0
2005-06-16 19:57:00,1.53969,1.5398,1.53959,1.53975,1372099998.0
2005-06-16 19:58:00,1.53975,1.53985,1.5396,1.53962,1710000008.0
2005-06-16 19:59:00,1.5396,1.53984,1.53925,1.53951,1204499992.0
2005-06-16 20:00:00,1.53977,1.53985,1.53965,1.53978,600000006.0
2005-06-16 20:01:00,1.53983,1.53989,1.53966,1.53968,748399999.0
2005-06-16 20:02:00,1.53964,1.53982,1.53963,1.53982,371500001.0
2005-06-16 20:03:00,1.5397,1.53985,1.5397,1.53985,221200000.0
2005-06-16 20:04:00,1.53984,1.53988,1.53975,1.53982,509099996.0
2005-06-16 20:05:00,1.53971,1.5399,1.5397,1.5399,391800000.0
2005-06-16 20:06:00,1.53995,1.53995,1.5399,1.5399,425299997.0
2005-06-16 20:07:00,1.53993,1.53999,1.53986,1.53989,157699999.0
2005-06-16 20:08:00,1.54007,1.54013,1.53991,1.53992,1374200014.0
2005-06-16 20:09:00,1.53983,1.53991,1.53965,1.53968,351100001.0
2005-06-16 20:10:00,1.53992,1.54006,1.53988,1.54,391399998.0
2005-06-16 20:11:00,1.53968,1.53998,1.53941,1.5397,1039900009.0
2005-06-16 20:12:00,1.53995,1.54001,1.53982,1.53999,385799994.0
2005-06-16 20:13:00,1.53998,1.54004,1.53977,1.53987,1904400005.0
2005-06-16 20:14:00,1.53992,1.54005,1.53986,1.54,540400000.0
2005-06-16 20:15:00,1.53989,1.54005,1.53985,1.54004,1089000000.0
2005-06-16 20:16:00,1.53996,1.54003,1.5398,1.53996,1947200003.0
2005-06-16 20:17:00,1.53996,1.54003,1.53985,1.54,347100003.0
2005-06-16 20:18:00,1.53992,1.53999,1.53983,1.53992,512799998.0
2005-06-16 20:19:00,1.54,1.54,1.54,1.54,682600000.0
2005-06-16 20:21:00,1.53979,1.53998,1.53977,1.53996,682600000.0
2005-06-16 20:22:00,1.5398,1.54003,1.5398,1.54003,636200004.0
2005-06-16 20:23:00,1.53979,1.54003,1.53976,1.53992,1166800006.0
2005-06-16 20:24:00,1.53988,1.53995,1.53972,1.5399,611500003.0
2005-06-16 20:25:00,1.53981,1.53992,1.53966,1.53981,858100006.0
2005-06-16 20:26:00,1.53995,1.53995,1.53984,1.53984,359600001.0
2005-06-16 20:27:00,1.53989,1.53995,1.53979,1.53995,266800002.0
2005-06-16 20:28:00,1.54,1.54,1.54,1.54,1608300002.0
2005-06-16 20:29:00,1.53997,1.53997,1.53964,1.53964,1608300002.0
2005-06-16 20:31:00,1.54,1.54,1.54,1.54,501200001.0
2005-06-16 20:32:00,1.54,1.54,1.54,1.54,501200001.0
2005-06-16 20:33:00,1.53984,1.53991,1.53964,1.53964,501200001.0
2005-06-16 20:34:00,1.53956,1.5398,1.53956,1.53975,512200004.0
2005-06-16 20:35:00,1.53975,1.5398,1.53958,1.53968,427700002.0
2005-06-16 20:36:00,1.5394,1.53973,1.5391,1.53964,591500006.0
2005-06-16 20:37:00,1.53988,1.54,1.53971,1.53972,1131000005.0
2005-06-16 20:38:00,1.53972,1.5399,1.53971,1.53985,1652800006.0
2005-06-16 20:39:00,1.5398,1.53984,1.53962,1.53963,1134400000.0
2005-06-16 20:40:00,1.53988,1.53989,1.5397,1.5397,1216500012.0
2005-06-16 20:41:00,1.53992,1.53996,1.53967,1.53975,553599999.0
2005-06-16 20:42:00,1.53968,1.5399,1.53962,1.5398,364500002.0
2005-06-16 20:43:00,1.53983,1.53983,1.5395,1.5395,921200007.0
2005-06-16 20:44:00,1.53941,1.53968,1.53935,1.53951,1279700004.0
2005-06-16 20:45:00,1.53945,1.53983,1.53942,1.53983,879100006.0
2005-06-16 20:46:00,1.53994,1.53994,1.53961,1.53978,372800002.0
2005-06-16 20:47:00,1.5398,1.5399,1.53958,1.53976,703800004.0
2005-06-16 20:48:00,1.53985,1.54009,1.53974,1.53989,1798700001.0
2005-06-16 20:49:00,1.53978,1.53997,1.53975,1.53995,716800003.0
2005-06-16 20:50:00,1.53993,1.53993,1.53972,1.53981,2024900004.0
2005-06-16 20:51:00,1.53968,1.53979,1.53953,1.5397,427700006.0
2005-06-16 20:52:00,1.5396,1.53969,1.53938,1.53961,1267900012.0
2005-06-16 20:53:00,1.5394,1.53961,1.53937,1.5395,1890600006.0
2005-06-16 20:54:00,1.53933,1.53956,1.53932,1.53942,835500000.0
2005-06-16 20:55:00,1.53931,1.53948,1.53931,1.53948,534700000.0
2005-06-16 20:56:00,1.5396,1.5396,1.5395,1.5396,1323000003.0
2005-06-16 20:57:00,1.5395,1.5396,1.5395,1.5396,1323000003.0
2005-06-16 20:58:00,1.5395,1.5395,1.5394,1.5394,1323000003.0
2005-06-16 20:59:00,1.5393,1.5395,1.5393,1.5395,1323000003.0
2005-06-16 21:00:00,1.5394,1.5395,1.5394,1.5395,1323000003.0
2005-06-16 21:01:00,1.5396,1.5396,1.5396,1.5396,1323000003.0
2005-06-16 21:02:00,1.5394,1.53945,1.53923,1.5393,1323000003.0
2005-06-16 21:03:00,1.53939,1.5398,1.53939,1.53958,1585300001.0
2005-06-16 21:04:00,1.53963,1.53965,1.53946,1.5395,315600004.0
2005-06-16 21:05:00,1.53955,1.53967,1.53943,1.53952,735500001.0
2005-06-16 21:06:00,1.53945,1.53958,1.53926,1.5395,581099999.0
2005-06-16 21:07:00,1.5395,1.5395,1.53936,1.5394,345999997.0
2005-06-16 21:08:00,1.53939,1.53955,1.53934,1.53955,253799998.0
2005-06-16 21:09:00,1.53944,1.5396,1.53943,1.53956,640900005.0
2005-06-16 21:10:00,1.53965,1.53965,1.53952,1.5396,804100000.0
2005-06-16 21:11:00,1.53965,1.53965,1.53949,1.5396,642999999.0
2005-06-16 21:12:00,1.53957,1.53967,1.53947,1.53965,267500004.0
2005-06-16 21:13:00,1.5395,1.53965,1.53949,1.53958,882599997.0
2005-06-16 21:14:00,1.53961,1.53962,1.53937,1.53954,629300003.0
2005-06-16 21:15:00,1.53958,1.53965,1.53939,1.53955,917299997.0
2005-06-16 21:16:00,1.53931,1.53967,1.53931,1.53967,695700008.0
2005-06-16 21:17:00,1.53984,1.53996,1.53975,1.53976,1686499993.0
2005-06-16 21:18:00,1.54001,1.54001,1.53969,1.53979,754500013.0
2005-06-16 21:19:00,1.53988,1.53989,1.53965,1.53965,563900001.0
2005-06-16 21:20:00,1.54,1.54,1.54,1.54,1843799999.0
2005-06-16 21:22:00,1.53964,1.53987,1.53964,1.53985,1843799999.0
2005-06-16 21:23:00,1.53983,1.53985,1.53962,1.53962,1230000002.0
2005-06-16 21:24:00,1.53979,1.53979,1.53958,1.53963,674700000.0
2005-06-16 21:25:00,1.53968,1.53989,1.53955,1.53975,943200001.0
2005-06-16 21:26:00,1.53921,1.53974,1.53921,1.53963,405199997.0
2005-06-16 21:27:00,1.53979,1.53985,1.53971,1.53985,652999997.0
2005-06-16 21:28:00,1.53977,1.53981,1.53957,1.53957,817999999.0
2005-06-16 21:29:00,1.5397,1.53975,1.53951,1.53958,347699998.0
2005-06-16 21:30:00,1.53921,1.53952,1.53906,1.53915,369100001.0
2005-06-16 21:31:00,1.53965,1.53965,1.53946,1.5395,606799993.0
2005-06-16 21:32:00,1.53959,1.53977,1.53948,1.53965,1820800002.0
2005-06-16 21:33:00,1.5397,1.53983,1.53964,1.53969,172799999.0
2005-06-16 21:34:00,1.53981,1.53987,1.53962,1.53962,1480900002.0
2005-06-16 21:35:00,1.53958,1.53973,1.53948,1.53962,913199999.0
2005-06-16 21:36:00,1.53959,1.53965,1.53946,1.5395,142199998.0
2005-06-16 21:37:00,1.5395,1.53965,1.53946,1.53958,298199999.0
2005-06-16 21:38:00,1.53958,1.53965,1.53942,1.53957,359599997.0
2005-06-16 21:39:00,1.5396,1.5396,1.5395,1.5395,58400002.0
2005-06-16 21:40:00,1.5396,1.53965,1.53943,1.53945,658300001.0
2005-06-16 21:41:00,1.5394,1.53963,1.53936,1.53952,856599997.0
2005-06-16 21:42:00,1.5394,1.53955,1.53934,1.53947,434899998.0
2005-06-16 21:43:00,1.5394,1.53957,1.53938,1.53953,909099999.0
2005-06-16 21:44:00,1.53958,1.53964,1.53946,1.53947,1383299998.0
2005-06-16 21:45:00,1.53956,1.53961,1.53939,1.53943,732900004.0
2005-06-16 21:46:00,1.53939,1.53962,1.53939,1.5396,1249000006.0
2005-06-16 21:47:00,1.5396,1.53968,1.53948,1.5395,1086299998.0
2005-06-16 21:48:00,1.53955,1.53955,1.53925,1.53936,308000002.0
2005-06-16 21:49:00,1.53934,1.53946,1.53925,1.53938,1222700010.0
2005-06-16 21:50:00,1.53928,1.5394,1.53922,1.5394,198700002.0
2005-06-16 21:51:00,1.5394,1.53945,1.5393,1.5393,519700000.0
2005-06-16 21:52:00,1.53945,1.53948,1.53921,1.53922,1765299998.0
2005-06-16 21:53:00,1.5394,1.53945,1.53926,1.53936,486100003.0
2005-06-16 21:54:00,1.53945,1.53945,1.5393,1.5393,282800002.0
2005-06-16 21:55:00,1.5393,1.53945,1.53923,1.5394,610100001.0
2005-06-16 21:56:00,1.53937,1.53945,1.53924,1.5394,456800000.0
2005-06-16 21:57:00,1.5394,1.53945,1.5393,1.53937,671900004.0
2005-06-16 21:58:00,1.5394,1.53945,1.53932,1.53936,1014200010.0
2005-06-16 21:59:00,1.5393,1.53945,1.53926,1.5394,1035599997.0
2005-06-16 22:00:00,1.53917,1.53949,1.53874,1.53909,797200008.0
2005-06-16 22:01:00,1.5394,1.53953,1.53936,1.53946,254500001.0
2005-06-16 22:02:00,1.53948,1.53963,1.53932,1.53932,1089700011.0
2005-06-16 22:03:00,1.53955,1.53958,1.53935,1.53954,308500001.0
2005-06-16 22:04:00,1.53955,1.53971,1.53951,1.53965,713600000.0
2005-06-16 22:05:00,1.53966,1.53974,1.53956,1.53974,370200004.0
2005-06-16 22:06:00,1.53954,1.53961,1.53934,1.53954,586900003.0
2005-06-16 22:07:00,1.53947,1.53947,1.53929,1.53938,312000001.0
2005-06-16 22:08:00,1.5395,1.5395,1.53932,1.53936,447200004.0
2005-06-16 22:09:00,1.53943,1.53957,1.53937,1.53952,352600005.0
2005-06-16 22:10:00,1.53947,1.53955,1.53934,1.53947,202000000.0
2005-06-16 22:11:00,1.53952,1.53959,1.53945,1.53959,258600001.0
2005-06-16 22:12:00,1.53959,1.53965,1.53949,1.5396,559200003.0
2005-06-16 22:13:00,1.53959,1.53963,1.53942,1.53963,284200004.0
2005-06-16 22:14:00,1.53957,1.53969,1.53946,1.53961,261800000.0
2005-06-16 22:15:00,1.53942,1.53968,1.53942,1.53958,678400003.0
2005-06-16 22:16:00,1.53943,1.53962,1.53943,1.53957,273899998.0
2005-06-16 22:17:00,1.53967,1.53974,1.53963,1.53969,197199997.0
2005-06-16 22:18:00,1.53951,1.5397,1.5395,1.53965,151299998.0
2005-06-16 22:19:00,1.53949,1.5397,1.53944,1.5397,404300001.0
2005-06-16 22:20:00,1.53952,1.53972,1.53952,1.5396,132400001.0
2005-06-16 22:21:00,1.53962,1.53984,1.5396,1.53979,263400001.0
2005-06-16 22:22:00,1.53939,1.53974,1.53928,1.53933,837100009.0
2005-06-16 22:23:00,1.53977,1.53985,1.53965,1.53978,286299999.0
2005-06-16 22:24:00,1.53964,1.53986,1.53958,1.53974,322400001.0
2005-06-16 22:25:00,1.53982,1.53986,1.5396,1.5396,665399993.0
2005-06-16 22:26:00,1.5398,1.53996,1.53962,1.53985,615100002.0
2005-06-16 22:27:00,1.53963,1.53982,1.53939,1.53965,262699998.0
2005-06-16 22:28:00,1.53972,1.53988,1.53953,1.53963,643700004.0
2005-06-16 22:29:00,1.5397,1.53992,1.53969,1.5399,969600007.0
2005-06-16 22:30:00,1.53959,1.53994,1.53944,1.53955,632499999.0
2005-06-16 22:31:00,1.53985,1.53985,1.53955,1.53967,260999997.0
2005-06-16 22:32:00,1.53985,1.53985,1.5397,1.5397,202900002.0
2005-06-16 22:33:00,1.53985,1.53995,1.53967,1.53985,215299997.0
2005-06-16 22:34:00,1.53995,1.53995,1.53978,1.5398,255300000.0
2005-06-16 22:35:00,1.53995,1.54002,1.53986,1.53994,234399998.0
2005-06-16 22:36:00,1.53984,1.54,1.53983,1.53992,761000000.0
2005-06-16 22:37:00,1.53987,1.53995,1.5397,1.5398,526699997.0
2005-06-16 22:38:00,1.53964,1.53973,1.53915,1.53928,354500001.0
2005-06-16 22:39:00,1.53977,1.53984,1.53947,1.53963,1031400002.0
2005-06-16 22:40:00,1.53962,1.53987,1.53955,1.53987,831900004.0
2005-06-16 22:41:00,1.53985,1.53995,1.53971,1.53979,651999997.0
2005-06-16 22:42:00,1.5397,1.53995,1.5397,1.5399,775100001.0
2005-06-16 22:43:00,1.53984,1.53987,1.53938,1.53972,1205500002.0
2005-06-16 22:44:00,1.5398,1.53982,1.53956,1.5397,391399996.0
2005-06-16 22:45:00,1.53977,1.53977,1.53942,1.53942,137800000.0
2005-06-16 22:46:00,1.53952,1.53971,1.53944,1.53962,222599997.0
2005-06-16 22:47:00,1.53949,1.53971,1.53949,1.53971,196199999.0
2005-06-16 22:48:00,1.53956,1.53974,1.53945,1.53968,496100007.0
2005-06-16 22:49:00,1.53975,1.53999,1.53962,1.53974,615600000.0
2005-06-16 22:50:00,1.53988,1.53996,1.53973,1.53978,486100003.0
2005-06-16 22:51:00,1.53983,1.53985,1.5396,1.53985,589400008.0
2005-06-16 22:52:00,1.53985,1.53985,1.53949,1.53957,376499999.0
2005-06-16 22:53:00,1.53988,1.53988,1.53966,1.53977,219599998.0
2005-06-16 22:54:00,1.53967,1.53991,1.5396,1.53982,521200001.0
2005-06-16 22:55:00,1.53973,1.53986,1.53963,1.53976,187700001.0
2005-06-16 22:56:00,1.53975,1.53982,1.53963,1.53971,48000001.0
2005-06-16 22:57:00,1.53974,1.53983,1.53959,1.53959,314400003.0
2005-06-16 22:58:00,1.53924,1.53969,1.53924,1.53953,213599997.0
2005-06-16 22:59:00,1.5396,1.53965,1.5392,1.5392,449200004.0
2005-06-16 23:00:00,1.53913,1.53971,1.53911,1.53967,408200003.0
2005-06-16 23:01:00,1.53939,1.53987,1.5393,1.53961,262399999.0
2005-06-16 23:02:00,1.53944,1.54015,1.53944,1.54002,219900005.0
2005-06-16 23:03:00,1.54012,1.54016,1.53925,1.53958,282699997.0
2005-06-16 23:04:00,1.5391,1.54024,1.5389,1.54003,245000002.0
2005-06-16 23:05:00,1.53978,1.53995,1.53933,1.5394,157899998.0
2005-06-16 23:06:00,1.5394,1.53943,1.53927,1.53934,427500001.0
2005-06-16 23:07:00,1.53918,1.5397,1.53906,1.53942,172300001.0
2005-06-16 23:08:00,1.53898,1.53965,1.53896,1.53952,160399999.0
2005-06-16 23:09:00,1.53934,1.53953,1.53901,1.53911,360099998.0
2005-06-16 23:10:00,1.53883,1.5395,1.53883,1.5395,283900003.0
2005-06-16 23:11:00,1.53955,1.53963,1.53919,1.53929,231900000.0
2005-06-16 23:12:00,1.53922,1.53974,1.53918,1.53973,281100001.0
2005-06-16 23:13:00,1.53972,1.53984,1.53937,1.5395,296400002.0
2005-06-16 23:14:00,1.5398,1.5398,1.53929,1.53929,198099999.0
2005-06-16 23:15:00,1.5396,1.5398,1.53935,1.53977,369900003.0
2005-06-16 23:16:00,1.53956,1.5398,1.53946,1.53969,250499998.0
2005-06-16 23:17:00,1.53954,1.53979,1.53923,1.5395,431700003.0
2005-06-16 23:18:00,1.53964,1.53988,1.53946,1.53986,259400003.0
2005-06-16 23:19:00,1.53964,1.53977,1.5394,1.53974,125300001.0
2005-06-16 23:20:00,1.53935,1.53967,1.53922,1.53947,219300001.0
2005-06-16 23:21:00,1.5396,1.53966,1.53929,1.53939,264000000.0
2005-06-16 23:22:00,1.53926,1.53951,1.53904,1.53914,458600004.0
2005-06-16 23:23:00,1.53957,1.53969,1.53957,1.53969,51800000.0
2005-06-16 23:24:00,1.53963,1.53964,1.53951,1.53951,101500002.0
2005-06-16 23:25:00,1.53935,1.53973,1.53916,1.53953,308800000.0
2005-06-16 23:26:00,1.5397,1.53975,1.5397,1.53975,103300003.0
2005-06-16 23:27:00,1.53965,1.53972,1.53965,1.53968,81500000.0
2005-06-16 23:28:00,1.53965,1.53967,1.5395,1.5395,239800002.0
2005-06-16 23:29:00,1.53958,1.53963,1.53946,1.53954,196799999.0
2005-06-16 23:30:00,1.53951,1.53961,1.53929,1.53943,119699999.0
2005-06-16 23:31:00,1.53942,1.53963,1.53942,1.53963,136100003.0
2005-06-16 23:32:00,1.53941,1.53965,1.5393,1.53965,230699998.0
2005-06-16 23:33:00,1.53936,1.53952,1.53933,1.53947,395900008.0
2005-06-16 23:34:00,1.53968,1.53975,1.5396,1.5397,163700000.0
2005-06-16 23:35:00,1.5397,1.5397,1.5396,1.5396,56199998.0
2005-06-16 23:36:00,1.5397,1.53978,1.53958,1.53973,282700003.0
2005-06-16 23:37:00,1.5396,1.5397,1.5396,1.5397,38400000.0
2005-06-16 23:38:00,1.53966,1.53978,1.53958,1.53978,72600001.0
2005-06-16 23:39:00,1.53962,1.53974,1.53899,1.53907,278799997.0
2005-06-16 23:40:00,1.53963,1.53975,1.53957,1.53962,151900004.0
2005-06-16 23:41:00,1.53938,1.53938,1.53893,1.5392,92800000.0
2005-06-16 23:42:00,1.53958,1.53978,1.53951,1.53965,442300004.0
2005-06-16 23:43:00,1.53973,1.53973,1.53961,1.53961,115900000.0
2005-06-16 23:44:00,1.53931,1.53973,1.53923,1.53973,257599997.0
2005-06-16 23:45:00,1.53978,1.53994,1.53971,1.53983,90799999.0
2005-06-16 23:46:00,1.53983,1.53995,1.53974,1.53986,268600002.0
2005-06-16 23:47:00,1.5399,1.53992,1.53977,1.5398,380400001.0
2005-06-16 23:48:00,1.53987,1.54,1.53979,1.53984,72600000.0
2005-06-16 23:49:00,1.53992,1.54005,1.53961,1.53967,177400006.0
2005-06-16 23:50:00,1.53968,1.53998,1.53968,1.53989,264200001.0
2005-06-16 23:51:00,1.5398,1.53985,1.53971,1.53971,178199999.0
2005-06-16 23:52:00,1.53973,1.53981,1.53948,1.53956,301400002.0
2005-06-16 23:53:00,1.5398,1.53995,1.53934,1.5395,383599999.0
2005-06-16 23:54:00,1.53962,1.53978,1.53947,1.53947,274900001.0
2005-06-16 23:55:00,1.53957,1.53993,1.53947,1.5395,412900002.0
2005-06-16 23:56:00,1.53965,1.53978,1.53965,1.53978,10400000.0
2005-06-16 23:57:00,1.53975,1.53983,1.53953,1.53966,291699993.0
2005-06-16 23:58:00,1.53953,1.53975,1.53953,1.53975,146100001.0
2005-06-16 23:59:00,1.53944,1.53967,1.53942,1.53947,306999999.0
2005-06-17 00:00:00,1.53979,1.53988,1.53979,1.53988,128700001.0
2005-06-17 00:01:00,1.53985,1.53985,1.5397,1.5397,59900002.0
2005-06-17 00:02:00,1.53993,1.53993,1.53982,1.53984,75200002.0
2005-06-17 00:03:00,1.53982,1.53985,1.53975,1.53979,80400000.0
2005-06-17 00:04:00,1.53977,1.5398,1.53964,1.53969,214399999.0
2005-06-17 00:05:00,1.53959,1.53978,1.53959,1.53965,178300001.0
2005-06-17 00:06:00,1.53952,1.5397,1.5395,1.53955,266000000.0
2005-06-17 00:07:00,1.53931,1.53965,1.53907,1.53934,420099998.0
2005-06-17 00:08:00,1.53946,1.5396,1.53946,1.5396,78300001.0
2005-06-17 00:09:00,1.53928,1.53967,1.53928,1.5396,256499999.0
2005-06-17 00:10:00,1.53965,1.53965,1.5396,1.5396,32799999.0
2005-06-17 00:11:00,1.53955,1.53965,1.53949,1.5396,299500002.0
2005-06-17 00:12:00,1.53943,1.53963,1.53943,1.53963,106899999.0
2005-06-17 00:13:00,1.53957,1.53965,1.53942,1.53955,97400000.0
2005-06-17 00:14:00,1.53958,1.5396,1.53946,1.53949,135600000.0
2005-06-17 00:15:00,1.5396,1.5396,1.5395,1.5395,47300000.0
2005-06-17 00:16:00,1.53918,1.53954,1.53913,1.5393,290800005.0
2005-06-17 00:17:00,1.53941,1.53958,1.53932,1.53957,405400001.0
2005-06-17 00:18:00,1.53949,1.53972,1.53919,1.53956,305200003.0
2005-06-17 00:19:00,1.5396,1.53965,1.5396,1.53965,55099998.0
2005-06-17 00:20:00,1.53936,1.53954,1.53918,1.53927,236400002.0
2005-06-17 00:21:00,1.5396,1.53965,1.5394,1.53942,272799999.0
2005-06-17 00:22:00,1.53943,1.53961,1.53934,1.53955,199400002.0
2005-06-17 00:23:00,1.5395,1.5396,1.53944,1.53957,181400004.0
2005-06-17 00:24:00,1.5396,1.53965,1.53936,1.53936,380999996.0
2005-06-17 00:25:00,1.53951,1.53965,1.53942,1.53965,465200000.0
2005-06-17 00:26:00,1.53957,1.53965,1.53945,1.53957,122300000.0
2005-06-17 00:27:00,1.5395,1.5396,1.5395,1.5396,16000000.0
2005-06-17 00:28:00,1.53923,1.53947,1.53908,1.53932,379899998.0
2005-06-17 00:29:00,1.5395,1.5396,1.5395,1.5396,94199999.0
2005-06-17 00:30:00,1.53958,1.53965,1.53943,1.5396,280900002.0
2005-06-17 00:31:00,1.5396,1.53968,1.53951,1.5396,186000001.0
2005-06-17 00:32:00,1.53905,1.53962,1.53898,1.53951,286000000.0
2005-06-17 00:33:00,1.5396,1.53965,1.53948,1.53948,117400000.0
2005-06-17 00:34:00,1.53916,1.5396,1.5391,1.53918,287899999.0
2005-06-17 00:35:00,1.5395,1.5396,1.5395,1.5396,12000000.0
2005-06-17 00:36:00,1.53963,1.53973,1.53949,1.53968,369999999.0
2005-06-17 00:37:00,1.53948,1.53963,1.53948,1.53953,96100000.0
2005-06-17 00:38:00,1.53935,1.53957,1.53933,1.53942,230100001.0
2005-06-17 00:39:00,1.5394,1.53953,1.53929,1.53943,230200001.0
2005-06-17 00:40:00,1.53929,1.53935,1.53921,1.5393,175600001.0
2005-06-17 00:41:00,1.53928,1.5393,1.53909,1.53929,302800004.0
2005-06-17 00:42:00,1.53915,1.53928,1.53905,1.53917,349599999.0
2005-06-17 00:43:00,1.53914,1.53951,1.53908,1.53951,224300002.0
2005-06-17 00:44:00,1.53936,1.53952,1.53934,1.53942,155200000.0
2005-06-17 00:45:00,1.53901,1.53927,1.53883,1.53896,134799997.0
2005-06-17 00:46:00,1.53935,1.53945,1.53921,1.53928,280800001.0
2005-06-17 00:47:00,1.53935,1.53942,1.53931,1.53936,70100001.0
2005-06-17 00:48:00,1.53935,1.53938,1.5392,1.5392,519000001.0
2005-06-17 00:49:00,1.53908,1.5393,1.5387,1.5387,239999998.0
2005-06-17 00:50:00,1.53927,1.53927,1.53902,1.53913,309699997.0
2005-06-17 00:51:00,1.53886,1.53916,1.53886,1.53915,328100003.0
2005-06-17 00:52:00,1.53915,1.53915,1.5389,1.53907,216700002.0
2005-06-17 00:53:00,1.53897,1.53903,1.53864,1.53903,257899999.0
2005-06-17 00:54:00,1.53915,1.53915,1.53893,1.539,293299999.0
2005-06-17 00:55:00,1.53878,1.53925,1.53876,1.53903,341099999.0
2005-06-17 00:56:00,1.5389,1.5391,1.5389,1.5391,195700001.0
2005-06-17 00:57:00,1.53884,1.53917,1.53884,1.53908,303300001.0
2005-06-17 00:58:00,1.53908,1.53915,1.53885,1.53902,233200004.0
2005-06-17 00:59:00,1.539,1.53912,1.53885,1.539,61399999.0
2005-06-17 01:00:00,1.539,1.53915,1.53894,1.53899,247600000.0
2005-06-17 01:01:00,1.53891,1.53909,1.53886,1.53892,296500002.0
2005-06-17 01:02:00,1.5389,1.53912,1.5389,1.53912,258700000.0
2005-06-17 01:03:00,1.5391,1.53913,1.53888,1.53911,433300002.0
2005-06-17 01:04:00,1.53906,1.53918,1.53898,1.53915,361900001.0
2005-06-17 01:05:00,1.53906,1.53906,1.53887,1.53887,315500002.0
2005-06-17 01:06:00,1.53914,1.5392,1.53888,1.53888,210000003.0
2005-06-17 01:07:00,1.5389,1.53908,1.53888,1.53898,302800003.0
2005-06-17 01:08:00,1.53891,1.53909,1.53888,1.53909,152300000.0
2005-06-17 01:09:00,1.53915,1.53915,1.53898,1.53908,208599997.0
2005-06-17 01:10:00,1.53883,1.53909,1.53868,1.53909,347600000.0
2005-06-17 01:11:00,1.53904,1.53911,1.53896,1.53896,145499995.0
2005-06-17 01:12:00,1.53901,1.53911,1.53886,1.53886,274799999.0
2005-06-17 01:13:00,1.5389,1.53903,1.53873,1.5389,145499999.0
2005-06-17 01:14:00,1.53901,1.53913,1.53888,1.53905,264499996.0
2005-06-17 01:15:00,1.53908,1.53915,1.53898,1.5391,165400002.0
2005-06-17 01:16:00,1.53851,1.53905,1.53844,1.53863,414700003.0
2005-06-17 01:17:00,1.53898,1.53912,1.53862,1.5389,328499993.0
2005-06-17 01:18:00,1.5391,1.53917,1.53902,1.53902,250699999.0
2005-06-17 01:19:00,1.53915,1.53915,1.53892,1.53898,202400000.0
2005-06-17 01:20:00,1.53915,1.53915,1.53896,1.539,184900001.0
2005-06-17 01:21:00,1.53915,1.53915,1.539,1.539,95199999.0
2005-06-17 01:22:00,1.53915,1.53915,1.5391,1.5391,31100000.0
2005-06-17 01:23:00,1.539,1.5391,1.539,1.5391,17600000.0
2005-06-17 01:24:00,1.53876,1.53907,1.5386,1.5386,239099999.0
2005-06-17 01:25:00,1.539,1.539,1.5388,1.5388,63900000.0
2005-06-17 01:26:00,1.53904,1.53921,1.539,1.53906,374500003.0
2005-06-17 01:27:00,1.53905,1.5391,1.5389,1.53899,461200003.0
2005-06-17 01:28:00,1.5391,1.53915,1.53901,1.53908,101700000.0
2005-06-17 01:29:00,1.5391,1.5391,1.53892,1.53892,163000000.0
2005-06-17 01:30:00,1.5391,1.5391,1.53896,1.53896,57000000.0
2005-06-17 01:31:00,1.53899,1.5391,1.53896,1.53907,64800000.0
2005-06-17 01:32:00,1.53855,1.53941,1.53824,1.53919,277200002.0
2005-06-17 01:33:00,1.539,1.5391,1.539,1.5391,29600000.0
2005-06-17 01:34:00,1.539,1.53915,1.53877,1.53906,302700002.0
2005-06-17 01:35:00,1.5389,1.53905,1.5389,1.53905,98099999.0
2005-06-17 01:36:00,1.53892,1.53903,1.53883,1.53903,258999998.0
2005-06-17 01:37:00,1.53895,1.5391,1.53893,1.53902,260500001.0
2005-06-17 01:38:00,1.53913,1.53915,1.53894,1.5391,377700010.0
2005-06-17 01:39:00,1.53898,1.53918,1.53894,1.53907,362500007.0
2005-06-17 01:40:00,1.53868,1.53907,1.53852,1.53888,312699999.0
2005-06-17 01:41:00,1.53907,1.53915,1.53896,1.5391,411499994.0
2005-06-17 01:42:00,1.53891,1.5393,1.53882,1.53915,436500001.0
2005-06-17 01:43:00,1.53915,1.53915,1.539,1.539,230100003.0
2005-06-17 01:44:00,1.53915,1.53915,1.5391,1.5391,46700000.0
2005-06-17 01:45:00,1.53913,1.5392,1.53897,1.53908,401099999.0
2005-06-17 01:46:00,1.5391,1.53918,1.53896,1.53913,302600002.0
2005-06-17 01:47:00,1.53915,1.53915,1.539,1.539,164399999.0
2005-06-17 01:48:00,1.53883,1.53913,1.53869,1.53911,363399999.0
2005-06-17 01:49:00,1.53901,1.53917,1.539,1.53908,309400000.0
2005-06-17 01:50:00,1.53908,1.53915,1.53897,1.53907,74299998.0
2005-06-17 01:51:00,1.53901,1.53919,1.5389,1.53904,439000003.0
2005-06-17 01:52:00,1.53903,1.53916,1.5389,1.53896,164900000.0
2005-06-17 01:53:00,1.5393,1.53946,1.53916,1.53923,288199998.0
2005-06-17 01:54:00,1.5393,1.5393,1.53912,1.53913,298099999.0
2005-06-17 01:55:00,1.53923,1.53937,1.53914,1.53925,256100000.0
2005-06-17 01:56:00,1.5392,1.53935,1.5392,1.53935,47900000.0
2005-06-17 01:57:00,1.53923,1.53933,1.53923,1.53932,91900000.0
2005-06-17 01:58:00,1.53914,1.5393,1.53908,1.53923,322699997.0
2005-06-17 01:59:00,1.53917,1.53937,1.53917,1.53937,247500002.0
2005-06-17 02:00:00,1.5393,1.5393,1.53898,1.53904,165900000.0
2005-06-17 02:01:00,1.53921,1.53935,1.53921,1.53935,158199996.0
2005-06-17 02:02:00,1.53928,1.53935,1.53911,1.5392,332000003.0
2005-06-17 02:03:00,1.53925,1.53925,1.53907,1.53918,362000001.0
2005-06-17 02:04:00,1.5392,1.53933,1.53906,1.53927,396899997.0
2005-06-17 02:05:00,1.53901,1.53916,1.5389,1.53908,182000000.0
2005-06-17 02:06:00,1.53905,1.53922,1.53905,1.53922,189599998.0
2005-06-17 02:07:00,1.5392,1.53927,1.53905,1.53918,327999999.0
2005-06-17 02:08:00,1.53912,1.53912,1.5387,1.5387,314800000.0
2005-06-17 02:09:00,1.53885,1.53886,1.53849,1.53867,409900005.0
2005-06-17 02:10:00,1.5389,1.539,1.5389,1.539,113500000.0
2005-06-17 02:11:00,1.53885,1.539,1.5387,1.53895,186000001.0
2005-06-17 02:12:00,1.53888,1.53903,1.53876,1.53892,382799998.0
2005-06-17 02:13:00,1.5389,1.539,1.5389,1.539,167800001.0
2005-06-17 02:14:00,1.5389,1.53905,1.53886,1.53905,151199998.0
2005-06-17 02:15:00,1.53898,1.53916,1.53893,1.53905,92500000.0
2005-06-17 02:16:00,1.53901,1.53901,1.53885,1.53885,86399999.0
2005-06-17 02:17:00,1.53899,1.53906,1.53887,1.53893,55600000.0
2005-06-17 02:18:00,1.5391,1.5391,1.539,1.539,109300003.0
2005-06-17 02:19:00,1.53915,1.53927,1.53905,1.53906,171799998.0
2005-06-17 02:20:00,1.53918,1.53932,1.53914,1.53926,209300003.0
2005-06-17 02:21:00,1.5392,1.53938,1.53919,1.53933,393999999.0
2005-06-17 02:22:00,1.53918,1.53933,1.53917,1.53929,300600001.0
2005-06-17 02:23:00,1.53932,1.53932,1.53906,1.5391,330800001.0
2005-06-17 02:24:00,1.53924,1.53945,1.53909,1.53945,263600003.0
2005-06-17 02:25:00,1.5394,1.53945,1.53936,1.53943,128699995.0
2005-06-17 02:26:00,1.53879,1.53909,1.53874,1.53891,269500003.0
2005-06-17 02:27:00,1.53938,1.53945,1.53922,1.53935,89600002.0
2005-06-17 02:28:00,1.53935,1.53945,1.53918,1.53922,385499999.0
2005-06-17 02:29:00,1.53935,1.53945,1.53916,1.53937,321500001.0
2005-06-17 02:30:00,1.53913,1.53944,1.53913,1.5394,216099999.0
2005-06-17 02:31:00,1.5393,1.5393,1.5392,1.5392,34600000.0
2005-06-17 02:32:00,1.5392,1.53935,1.53916,1.53928,281300000.0
2005-06-17 02:33:00,1.5393,1.5393,1.5392,1.5392,114600001.0
2005-06-17 02:34:00,1.53926,1.53937,1.53915,1.53925,149999997.0
2005-06-17 02:35:00,1.53948,1.53948,1.53925,1.53934,428100002.0
2005-06-17 02:36:00,1.53933,1.53946,1.5392,1.53931,344499997.0
2005-06-17 02:37:00,1.53935,1.53947,1.53922,1.53934,205000004.0
2005-06-17 02:38:00,1.53935,1.53945,1.53924,1.53945,165500000.0
2005-06-17 02:39:00,1.53949,1.53949,1.53934,1.53942,281899995.0
2005-06-17 02:40:00,1.53944,1.53947,1.53944,1.53947,20000000.0
2005-06-17 02:41:00,1.53937,1.53945,1.5392,1.53922,449399999.0
2005-06-17 02:42:00,1.53929,1.53945,1.53925,1.53936,318299999.0
2005-06-17 02:43:00,1.53945,1.53945,1.5394,1.5394,63300002.0
2005-06-17 02:44:00,1.5394,1.53945,1.53932,1.53939,112700001.0
2005-06-17 02:45:00,1.53936,1.53939,1.53927,1.53933,65600000.0
2005-06-17 02:46:00,1.53924,1.53924,1.53901,1.53901,87800000.0
2005-06-17 02:47:00,1.53916,1.53942,1.53905,1.53933,287399998.0
2005-06-17 02:48:00,1.53944,1.5396,1.53934,1.53934,337000000.0
2005-06-17 02:49:00,1.5394,1.5394,1.53928,1.5393,188199999.0
2005-06-17 02:50:00,1.53935,1.53943,1.53928,1.53934,180600000.0
2005-06-17 02:51:00,1.53938,1.53945,1.53927,1.53942,265300000.0
2005-06-17 02:52:00,1.53945,1.53956,1.53936,1.53937,185300001.0
2005-06-17 02:53:00,1.53945,1.53945,1.53924,1.5393,252699997.0
2005-06-17 02:54:00,1.5394,1.53945,1.53932,1.53938,99000000.0
2005-06-17 02:55:00,1.5393,1.53948,1.53927,1.53927,311399998.0
2005-06-17 02:56:00,1.53928,1.5394,1.5392,1.53935,129300002.0
2005-06-17 02:57:00,1.53937,1.53945,1.53918,1.5394,292299998.0
2005-06-17 02:58:00,1.53934,1.53943,1.53922,1.53925,340999998.0
2005-06-17 02:59:00,1.53931,1.53945,1.53931,1.5394,164600000.0
2005-06-17 03:00:00,1.53927,1.53941,1.53921,1.53921,373099998.0
2005-06-17 03:01:00,1.53922,1.53946,1.53922,1.53931,507600002.0
2005-06-17 03:02:00,1.53913,1.53935,1.53899,1.53918,306100006.0
2005-06-17 03:03:00,1.53931,1.53939,1.53919,1.53931,89500002.0
2005-06-17 03:04:00,1.53936,1.53936,1.53917,1.53917,42500000.0
2005-06-17 03:05:00,1.53882,1.53909,1.53881,1.53886,408299998.0
2005-06-17 03:06:00,1.5393,1.53935,1.5393,1.53935,40600000.0
2005-06-17 03:07:00,1.53927,1.53938,1.53913,1.53927,218799998.0
2005-06-17 03:08:00,1.5394,1.53945,1.53924,1.53929,265899999.0
2005-06-17 03:09:00,1.53938,1.5394,1.53917,1.53925,309900000.0
2005-06-17 03:10:00,1.53938,1.53938,1.5391,1.53924,132700000.0
2005-06-17 03:11:00,1.53924,1.53939,1.53917,1.53927,243700002.0
2005-06-17 03:12:00,1.53878,1.53931,1.53868,1.53921,348000005.0
2005-06-17 03:13:00,1.53937,1.53945,1.53924,1.53929,79500000.0
2005-06-17 03:14:00,1.5393,1.5393,1.53887,1.53908,259400000.0
2005-06-17 03:15:00,1.53926,1.53938,1.53926,1.53938,41600001.0
2005-06-17 03:16:00,1.53928,1.53948,1.53912,1.5393,282000003.0
2005-06-17 03:17:00,1.53945,1.53945,1.53926,1.53926,187700000.0
2005-06-17 03:18:00,1.5394,1.5394,1.53924,1.5393,101400000.0
2005-06-17 03:19:00,1.53945,1.53945,1.53926,1.53926,250999997.0
2005-06-17 03:20:00,1.53925,1.53944,1.53923,1.53933,397100003.0
2005-06-17 03:21:00,1.53935,1.53947,1.5393,1.53947,175799999.0
2005-06-17 03:22:00,1.5394,1.53945,1.5394,1.53945,29600000.0
2005-06-17 03:23:00,1.53929,1.53943,1.53922,1.53935,205700000.0
2005-06-17 03:24:00,1.5391,1.53927,1.53898,1.53905,343600004.0
2005-06-17 03:25:00,1.53943,1.53947,1.53922,1.53938,293200000.0
2005-06-17 03:26:00,1.53931,1.53953,1.53931,1.53948,170600002.0
2005-06-17 03:27:00,1.53939,1.53958,1.53937,1.53937,308500001.0
2005-06-17 03:28:00,1.53944,1.53953,1.53944,1.53952,177900002.0
2005-06-17 03:29:00,1.53952,1.53971,1.53944,1.53961,73500002.0
2005-06-17 03:30:00,1.53967,1.53983,1.53966,1.53983,218899997.0
2005-06-17 03:31:00,1.5398,1.5398,1.5397,1.5397,109500002.0
2005-06-17 03:32:00,1.53973,1.53988,1.5396,1.53978,313500001.0
2005-06-17 03:33:00,1.53975,1.53983,1.53958,1.53975,175300000.0
2005-06-17 03:34:00,1.53971,1.53971,1.53941,1.53971,443899996.0
2005-06-17 03:35:00,1.5397,1.5397,1.5396,1.5396,12400000.0
2005-06-17 03:36:00,1.53973,1.53973,1.53957,1.53963,85100000.0
2005-06-17 03:37:00,1.53948,1.53971,1.53948,1.5397,201400003.0
2005-06-17 03:38:00,1.5396,1.53973,1.53953,1.53956,233599997.0
2005-06-17 03:39:00,1.53948,1.53964,1.53921,1.53943,531600005.0
2005-06-17 03:40:00,1.53966,1.53975,1.53945,1.53965,396300000.0
2005-06-17 03:41:00,1.53941,1.53967,1.53941,1.53967,339399998.0
2005-06-17 03:42:00,1.53965,1.5398,1.53957,1.53978,341199996.0
2005-06-17 03:43:00,1.53964,1.53979,1.53951,1.53965,285300000.0
2005-06-17 03:44:00,1.53928,1.5395,1.5392,1.53929,322200001.0
2005-06-17 03:45:00,1.53975,1.53975,1.53955,1.5396,405499999.0
2005-06-17 03:46:00,1.53969,1.53996,1.53968,1.53996,247299999.0
2005-06-17 03:47:00,1.53984,1.54007,1.53975,1.5398,347400001.0
2005-06-17 03:48:00,1.53983,1.53985,1.53962,1.53962,422100000.0
2005-06-17 03:49:00,1.53968,1.5399,1.53961,1.53977,284299999.0
2005-06-17 03:50:00,1.53985,1.54,1.53978,1.53991,64000001.0
2005-06-17 03:51:00,1.53989,1.53998,1.53976,1.53983,246900000.0
2005-06-17 03:52:00,1.53953,1.53982,1.53924,1.53924,386700003.0
2005-06-17 03:53:00,1.53977,1.53991,1.53977,1.53991,39200000.0
2005-06-17 03:54:00,1.53981,1.53993,1.53968,1.53968,51900000.0
2005-06-17 03:55:00,1.53982,1.5399,1.53968,1.53972,176500000.0
2005-06-17 03:56:00,1.53938,1.53971,1.53923,1.53963,296300001.0
2005-06-17 03:57:00,1.5398,1.53985,1.5398,1.53985,51900002.0
2005-06-17 03:58:00,1.53967,1.53982,1.53936,1.53939,143099999.0
2005-06-17 03:59:00,1.53975,1.5398,1.5396,1.53969,215600001.0
2005-06-17 04:00:00,1.53983,1.53989,1.53977,1.53986,24500000.0
2005-06-17 04:01:00,1.53987,1.5399,1.53968,1.53973,359299998.0
2005-06-17 04:02:00,1.53963,1.53993,1.53949,1.53993,183100001.0
2005-06-17 04:03:00,1.53985,1.53998,1.53971,1.53971,306600002.0
2005-06-17 04:04:00,1.5399,1.53995,1.5399,1.53995,82200000.0
2005-06-17 04:05:00,1.53974,1.5399,1.53959,1.53972,347099999.0
2005-06-17 04:06:00,1.53977,1.53994,1.53972,1.53994,348200000.0
2005-06-17 04:07:00,1.5395,1.53978,1.53942,1.53962,189599999.0
2005-06-17 04:08:00,1.53977,1.53995,1.53972,1.53995,133500004.0
2005-06-17 04:09:00,1.53935,1.53977,1.53922,1.53948,315400000.0
2005-06-17 04:10:00,1.5398,1.53995,1.53979,1.53995,184500000.0
2005-06-17 04:11:00,1.5398,1.53995,1.53972,1.53985,272300000.0
2005-06-17 04:12:00,1.5399,1.5399,1.5398,1.5398,64900001.0
2005-06-17 04:13:00,1.53985,1.53985,1.5397,1.5397,33600000.0
2005-06-17 04:14:00,1.53979,1.53979,1.53966,1.53969,72700002.0
2005-06-17 04:15:00,1.53958,1.53986,1.53958,1.5397,132099998.0
2005-06-17 04:16:00,1.5395,1.5397,1.53932,1.53946,364300000.0
2005-06-17 04:17:00,1.5398,1.5399,1.5398,1.5399,120600002.0
2005-06-17 04:18:00,1.53982,1.53995,1.53982,1.53995,94200002.0
2005-06-17 04:19:00,1.53985,1.5399,1.53968,1.5397,307300000.0
2005-06-17 04:20:00,1.53976,1.5399,1.53959,1.53973,71100000.0
2005-06-17 04:21:00,1.53983,1.53995,1.53972,1.53984,337400001.0
2005-06-17 04:22:00,1.53985,1.5399,1.53962,1.53975,209200002.0
2005-06-17 04:23:00,1.53985,1.53995,1.53969,1.5398,334800004.0
2005-06-17 04:24:00,1.53965,1.53986,1.53943,1.53971,178500002.0
2005-06-17 04:25:00,1.53984,1.53993,1.53959,1.53978,308499998.0
2005-06-17 04:26:00,1.5395,1.53974,1.53929,1.53969,410300001.0
2005-06-17 04:27:00,1.5398,1.53985,1.5398,1.53985,93500000.0
2005-06-17 04:28:00,1.53967,1.53985,1.53967,1.53985,84700000.0
2005-06-17 04:29:00,1.5398,1.5398,1.53962,1.53962,135800002.0
2005-06-17 04:30:00,1.53959,1.5398,1.53959,1.5398,132799999.0
2005-06-17 04:31:00,1.53977,1.53991,1.53977,1.53991,52700002.0
2005-06-17 04:32:00,1.53986,1.54003,1.53984,1.53989,192400002.0
2005-06-17 04:33:00,1.53993,1.54007,1.53993,1.54007,127700001.0
2005-06-17 04:34:00,1.5399,1.54,1.5399,1.54,25600000.0
2005-06-17 04:35:00,1.53999,1.53999,1.5398,1.53992,250200000.0
2005-06-17 04:36:00,1.53987,1.54001,1.53987,1.53993,116100002.0
2005-06-17 04:37:00,1.5398,1.53992,1.5396,1.53961,311600000.0
2005-06-17 04:38:00,1.5399,1.54005,1.53989,1.54005,340300005.0
2005-06-17 04:39:00,1.53989,1.54005,1.53981,1.5399,312900003.0
2005-06-17 04:40:00,1.54003,1.54003,1.53978,1.53978,150900000.0
2005-06-17 04:41:00,1.53985,1.53988,1.53935,1.53956,319500001.0
2005-06-17 04:42:00,1.5399,1.53995,1.5398,1.5398,548099999.0
2005-06-17 04:43:00,1.53951,1.53974,1.5394,1.53969,444100003.0
2005-06-17 04:44:00,1.53979,1.5399,1.53975,1.53975,156399997.0
2005-06-17 04:45:00,1.5396,1.53964,1.5394,1.53946,318000001.0
2005-06-17 04:46:00,1.53958,1.53984,1.53958,1.53975,78299998.0
2005-06-17 04:47:00,1.53982,1.53988,1.53964,1.53974,241199999.0
2005-06-17 04:48:00,1.53982,1.53993,1.53968,1.53981,288499998.0
2005-06-17 04:49:00,1.53984,1.53984,1.53955,1.53965,478499999.0
2005-06-17 04:50:00,1.53964,1.5398,1.53952,1.53967,257500004.0
2005-06-17 04:51:00,1.53974,1.53987,1.53974,1.53987,51100000.0
2005-06-17 04:52:00,1.5398,1.53987,1.53972,1.53983,90300000.0
2005-06-17 04:53:00,1.53962,1.53994,1.53962,1.53994,139800003.0
2005-06-17 04:54:00,1.53979,1.5399,1.53967,1.53977,249500006.0
2005-06-17 04:55:00,1.53985,1.5399,1.53972,1.53978,31000000.0
2005-06-17 04:56:00,1.5399,1.5399,1.5398,1.5398,37500000.0
2005-06-17 04:57:00,1.53979,1.53995,1.53974,1.53995,286600002.0
2005-06-17 04:58:00,1.5395,1.53972,1.53937,1.5394,475899996.0
2005-06-17 04:59:00,1.5399,1.5399,1.5398,1.5398,45500000.0
2005-06-17 05:00:00,1.53992,1.54001,1.53984,1.53988,205500001.0
2005-06-17 05:01:00,1.54,1.54002,1.53989,1.53995,150999997.0
2005-06-17 05:02:00,1.53948,1.54,1.53948,1.53984,326700004.0
2005-06-17 05:03:00,1.54002,1.54002,1.53976,1.53976,238799998.0
2005-06-17 05:04:00,1.53995,1.53995,1.53974,1.53974,182600004.0
2005-06-17 05:05:00,1.53983,1.53996,1.53983,1.53984,109400000.0
2005-06-17 05:06:00,1.53995,1.54011,1.53992,1.54001,389000000.0
2005-06-17 05:07:00,1.53999,1.54005,1.53991,1.54002,147000000.0
2005-06-17 05:08:00,1.53963,1.53991,1.53954,1.53963,318799998.0
2005-06-17 05:09:00,1.53998,1.53998,1.53985,1.53985,42400000.0
2005-06-17 05:10:00,1.53989,1.54,1.53986,1.53998,88900001.0
2005-06-17 05:11:00,1.53996,1.54005,1.5398,1.53995,187000003.0
2005-06-17 05:12:00,1.53967,1.53981,1.53946,1.53972,298100000.0
2005-06-17 05:13:00,1.54005,1.54005,1.5399,1.5399,121900000.0
2005-06-17 05:14:00,1.53994,1.54016,1.53994,1.5401,202099999.0
2005-06-17 05:15:00,1.53999,1.54012,1.5399,1.53997,381200003.0
2005-06-17 05:16:00,1.53994,1.5401,1.53994,1.5401,82399999.0
2005-06-17 05:17:00,1.54015,1.54015,1.54003,1.5401,39899999.0
2005-06-17 05:18:00,1.53938,1.53989,1.53928,1.53957,393900004.0
2005-06-17 05:19:00,1.53986,1.54003,1.53986,1.54003,14200000.0
2005-06-17 05:20:00,1.53938,1.53996,1.53937,1.53978,271400003.0
2005-06-17 05:21:00,1.5401,1.5401,1.5398,1.5398,253600002.0
2005-06-17 05:22:00,1.53963,1.53982,1.53949,1.53971,195799997.0
2005-06-17 05:23:00,1.54012,1.54017,1.54001,1.54005,316800000.0
2005-06-17 05:24:00,1.54,1.54015,1.53979,1.54003,171799999.0
2005-06-17 05:25:00,1.54008,1.54015,1.53991,1.53999,314400004.0
2005-06-17 05:26:00,1.5401,1.54015,1.54002,1.54008,118699999.0
2005-06-17 05:27:00,1.53988,1.54015,1.53988,1.54007,318800000.0
2005-06-17 05:28:00,1.53994,1.5401,1.53982,1.54,296599991.0
2005-06-17 05:29:00,1.53992,1.54,1.53981,1.53996,209000004.0
2005-06-17 05:30:00,1.53986,1.53998,1.53986,1.53989,62300002.0
2005-06-17 05:31:00,1.53994,1.54002,1.53994,1.54002,63099998.0
2005-06-17 05:32:00,1.54002,1.54013,1.53993,1.53998,359000006.0
2005-06-17 05:33:00,1.54,1.5401,1.53984,1.53994,346899999.0
2005-06-17 05:34:00,1.53984,1.54013,1.53982,1.54013,155900000.0
2005-06-17 05:35:00,1.5401,1.5401,1.53996,1.54008,181599998.0
2005-06-17 05:36:00,1.53986,1.53986,1.53936,1.53962,289300004.0
2005-06-17 05:37:00,1.54005,1.54005,1.53979,1.5398,387999998.0
2005-06-17 05:38:00,1.53955,1.53985,1.53955,1.53967,310500000.0
2005-06-17 05:39:00,1.53982,1.54005,1.53982,1.53997,233100000.0
2005-06-17 05:40:00,1.53997,1.54005,1.53981,1.53995,163800000.0
2005-06-17 05:41:00,1.54002,1.5401,1.53992,1.54007,177399998.0
2005-06-17 05:42:00,1.53931,1.53989,1.53927,1.53982,325399997.0
2005-06-17 05:43:00,1.53983,1.54007,1.53983,1.54005,298199997.0
2005-06-17 05:44:00,1.54009,1.54009,1.53989,1.53989,41500001.0
2005-06-17 05:45:00,1.5401,1.54015,1.54001,1.54001,173700000.0
2005-06-17 05:46:00,1.54015,1.54015,1.53997,1.53997,85500001.0
2005-06-17 05:47:00,1.54007,1.54015,1.5399,1.5401,217399997.0
2005-06-17 05:48:00,1.53999,1.54012,1.53985,1.53998,455900002.0
2005-06-17 05:49:00,1.54,1.54007,1.53974,1.53992,369200001.0
2005-06-17 05:50:00,1.54005,1.54005,1.53983,1.53989,399599998.0
2005-06-17 05:51:00,1.53953,1.53999,1.53953,1.53983,304500000.0
2005-06-17 05:52:00,1.53997,1.54005,1.53983,1.53993,341900003.0
2005-06-17 05:53:00,1.54,1.54007,1.53984,1.53988,558699998.0
2005-06-17 05:54:00,1.53991,1.54008,1.53982,1.53995,234799999.0
2005-06-17 05:55:00,1.53974,1.5399,1.53953,1.53975,354699999.0
2005-06-17 05:56:00,1.5399,1.54002,1.5399,1.54002,52700000.0
2005-06-17 05:57:00,1.53956,1.53995,1.53956,1.53969,279100000.0
2005-06-17 05:58:00,1.54002,1.54002,1.53982,1.53985,300300000.0
2005-06-17 05:59:00,1.53955,1.53995,1.53953,1.53985,245200001.0
2005-06-17 06:00:00,1.54,1.54005,1.53978,1.53997,238299998.0
2005-06-17 06:01:00,1.54005,1.54008,1.53983,1.53986,200699997.0
2005-06-17 06:02:00,1.53967,1.53982,1.53953,1.5398,324200001.0
2005-06-17 06:03:00,1.5399,1.54005,1.5399,1.54005,351200000.0
2005-06-17 06:04:00,1.53995,1.54005,1.53982,1.5399,395099999.0
2005-06-17 06:05:00,1.54,1.54007,1.53991,1.53991,365600000.0
2005-06-17 06:06:00,1.54003,1.54015,1.53995,1.54003,462900008.0
2005-06-17 06:07:00,1.53999,1.5401,1.5397,1.54003,385700004.0
2005-06-17 06:08:00,1.53987,1.53991,1.53941,1.53943,199500002.0
2005-06-17 06:09:00,1.54005,1.54008,1.53987,1.54005,389500007.0
2005-06-17 06:10:00,1.54,1.54,1.53973,1.53975,296399999.0
2005-06-17 06:11:00,1.53977,1.53995,1.5396,1.53982,344600003.0
2005-06-17 06:12:00,1.53995,1.54005,1.53979,1.53996,202800000.0
2005-06-17 06:13:00,1.54,1.54002,1.5399,1.53994,72900001.0
2005-06-17 06:14:00,1.53988,1.54005,1.53983,1.53996,170499998.0
2005-06-17 06:15:00,1.54002,1.54005,1.53994,1.53999,200900002.0
2005-06-17 06:16:00,1.53933,1.53995,1.53933,1.53995,186200002.0
2005-06-17 06:17:00,1.54,1.54005,1.5399,1.53998,149800001.0
2005-06-17 06:18:00,1.53998,1.54005,1.53984,1.54,224399999.0
2005-06-17 06:19:00,1.53993,1.54005,1.5398,1.53995,347500003.0
2005-06-17 06:20:00,1.5394,1.53992,1.5393,1.53988,298499999.0
2005-06-17 06:21:00,1.54005,1.54005,1.54,1.54,25600000.0
2005-06-17 06:22:00,1.53995,1.54005,1.53981,1.53995,213000000.0
2005-06-17 06:23:00,1.53982,1.53994,1.53929,1.53973,286799999.0
2005-06-17 06:24:00,1.53989,1.54005,1.53981,1.54005,241300001.0
2005-06-17 06:25:00,1.54,1.54005,1.53987,1.53987,258300003.0
2005-06-17 06:26:00,1.54007,1.54007,1.53973,1.53982,219500000.0
2005-06-17 06:27:00,1.53999,1.54007,1.53989,1.54005,210199999.0
2005-06-17 06:28:00,1.54002,1.54007,1.53985,1.53998,281199999.0
2005-06-17 06:29:00,1.53987,1.54007,1.5398,1.53995,204000000.0
2005-06-17 06:30:00,1.53997,1.53997,1.53984,1.53984,15900000.0
2005-06-17 06:31:00,1.54002,1.54002,1.53986,1.53986,26800000.0
2005-06-17 06:32:00,1.53977,1.53995,1.53962,1.53976,250299999.0
2005-06-17 06:33:00,1.53998,1.54,1.53985,1.5399,101400001.0
2005-06-17 06:34:00,1.53974,1.53987,1.53957,1.53977,183599999.0
2005-06-17 06:35:00,1.53987,1.54007,1.53987,1.54,293599999.0
2005-06-17 06:36:00,1.53998,1.54013,1.53981,1.53981,261599998.0
2005-06-17 06:37:00,1.53998,1.53999,1.53973,1.53973,218900003.0
2005-06-17 06:38:00,1.53978,1.53993,1.53973,1.53979,167699999.0
2005-06-17 06:39:00,1.53972,1.5399,1.53964,1.53977,222700000.0
2005-06-17 06:40:00,1.53974,1.53995,1.53974,1.53987,306599997.0
2005-06-17 06:41:00,1.53995,1.53995,1.53973,1.53973,74500000.0
2005-06-17 06:42:00,1.5399,1.53995,1.5398,1.53989,259700002.0
2005-06-17 06:43:00,1.5396,1.53993,1.53949,1.53976,336400001.0
2005-06-17 06:44:00,1.53979,1.5399,1.53976,1.5398,141400000.0
2005-06-17 06:45:00,1.53993,1.53995,1.53972,1.53972,127500000.0
2005-06-17 06:46:00,1.5398,1.53995,1.53971,1.53985,293000004.0
2005-06-17 06:47:00,1.5399,1.5399,1.5398,1.5398,37500000.0
2005-06-17 06:48:00,1.53945,1.53977,1.53945,1.53969,431400000.0
2005-06-17 06:49:00,1.53987,1.53995,1.53973,1.53977,260399998.0
2005-06-17 06:50:00,1.53975,1.54004,1.53958,1.5397,239400001.0
2005-06-17 06:51:00,1.53984,1.53996,1.53984,1.53996,101600001.0
2005-06-17 06:52:00,1.54001,1.54008,1.53989,1.53992,284200001.0
2005-06-17 06:53:00,1.5399,1.54,1.53989,1.53998,288199997.0
2005-06-17 06:54:00,1.53997,1.5401,1.53985,1.53997,376300000.0
2005-06-17 06:55:00,1.54006,1.54013,1.53986,1.54003,247799999.0
2005-06-17 06:56:00,1.5397,1.53989,1.53961,1.53973,169100000.0
2005-06-17 06:57:00,1.53965,1.53983,1.53954,1.53969,130400000.0
2005-06-17 06:58:00,1.53975,1.54,1.53975,1.53995,400099998.0
2005-06-17 06:59:00,1.53976,1.5399,1.53972,1.5399,438199994.0
2005-06-17 07:00:00,1.53986,1.5399,1.53964,1.53979,279499998.0
2005-06-17 07:01:00,1.5399,1.54002,1.53981,1.53995,286099998.0
2005-06-17 07:02:00,1.53984,1.53996,1.53984,1.53996,120600000.0
2005-06-17 07:03:00,1.53998,1.53998,1.53983,1.53983,181000003.0
2005-06-17 07:04:00,1.53979,1.53994,1.5396,1.53977,389300002.0
2005-06-17 07:05:00,1.5397,1.5397,1.53947,1.53962,206199997.0
2005-06-17 07:06:00,1.53971,1.53979,1.53964,1.53979,117799999.0
2005-06-17 07:07:00,1.53958,1.5397,1.53955,1.53955,199500004.0
2005-06-17 07:08:00,1.53977,1.53987,1.53966,1.53966,265199999.0
2005-06-17 07:09:00,1.53982,1.53997,1.5397,1.53983,174500000.0
2005-06-17 07:10:00,1.53963,1.53984,1.53963,1.53984,37600000.0
2005-06-17 07:11:00,1.53938,1.53976,1.53922,1.53964,297300002.0
2005-06-17 07:12:00,1.53967,1.53985,1.53967,1.53969,355999998.0
2005-06-17 07:13:00,1.5396,1.53985,1.5396,1.53978,216700001.0
2005-06-17 07:14:00,1.53963,1.53985,1.53963,1.53985,62300000.0
2005-06-17 07:15:00,1.5398,1.53985,1.53959,1.53978,293999997.0
2005-06-17 07:16:00,1.53964,1.53987,1.53964,1.53982,236199999.0
2005-06-17 07:17:00,1.5398,1.5398,1.5397,1.5397,137800000.0
2005-06-17 07:18:00,1.5398,1.53985,1.53961,1.53973,295400001.0
2005-06-17 07:19:00,1.5396,1.53977,1.53956,1.53961,56900000.0
2005-06-17 07:20:00,1.53967,1.53978,1.53958,1.53962,302000000.0
2005-06-17 07:21:00,1.53977,1.53984,1.5396,1.53973,279500000.0
2005-06-17 07:22:00,1.53954,1.53988,1.53954,1.53983,275500001.0
2005-06-17 07:23:00,1.53951,1.53964,1.53951,1.53963,59200000.0
2005-06-17 07:24:00,1.53963,1.53972,1.53953,1.53966,356700003.0
2005-06-17 07:25:00,1.53966,1.53966,1.53953,1.53953,352800004.0
2005-06-17 07:26:00,1.53968,1.53972,1.53945,1.53959,199800002.0
2005-06-17 07:27:00,1.53972,1.53985,1.53956,1.53972,254599997.0
2005-06-17 07:28:00,1.53988,1.53995,1.53968,1.53979,168999999.0
2005-06-17 07:29:00,1.5397,1.53985,1.53966,1.5398,136199999.0
2005-06-17 07:30:00,1.53969,1.5398,1.53969,1.53974,285300005.0
2005-06-17 07:31:00,1.53948,1.53981,1.5393,1.53942,474700001.0
2005-06-17 07:32:00,1.5397,1.53981,1.53955,1.53955,280899999.0
2005-06-17 07:33:00,1.53965,1.5398,1.53958,1.53971,91499999.0
2005-06-17 07:34:00,1.53977,1.53985,1.53954,1.53973,500200003.0
2005-06-17 07:35:00,1.53939,1.53982,1.53939,1.53967,482100005.0
2005-06-17 07:36:00,1.53985,1.54007,1.53981,1.53985,281199998.0
2005-06-17 07:37:00,1.53978,1.53991,1.53978,1.53984,78600000.0
2005-06-17 07:38:00,1.53944,1.53971,1.53932,1.53932,352500004.0
2005-06-17 07:39:00,1.53983,1.53991,1.53977,1.53984,108900004.0
2005-06-17 07:40:00,1.53964,1.53985,1.53964,1.53985,310100001.0
2005-06-17 07:41:00,1.53953,1.53983,1.53924,1.53983,351399996.0
2005-06-17 07:42:00,1.5398,1.53988,1.53965,1.53984,298000000.0
2005-06-17 07:43:00,1.53937,1.53975,1.53929,1.53965,320000000.0
2005-06-17 07:44:00,1.53968,1.53985,1.53967,1.53968,209300000.0
2005-06-17 07:45:00,1.53953,1.53972,1.53943,1.53949,205900002.0
2005-06-17 07:46:00,1.53978,1.53985,1.53972,1.5398,129399996.0
2005-06-17 07:47:00,1.53969,1.53985,1.53969,1.5398,267400003.0
2005-06-17 07:48:00,1.53976,1.53985,1.53968,1.5398,290400002.0
2005-06-17 07:49:00,1.53973,1.53987,1.53963,1.53963,397900003.0
2005-06-17 07:50:00,1.5398,1.5398,1.5397,1.5397,63100001.0
2005-06-17 07:51:00,1.53985,1.53988,1.5396,1.5396,321200002.0
2005-06-17 07:52:00,1.53982,1.53993,1.53974,1.53978,107800000.0
2005-06-17 07:53:00,1.53984,1.53992,1.53968,1.53992,440100001.0
2005-06-17 07:54:00,1.53959,1.53997,1.53959,1.53997,350199997.0
2005-06-17 07:55:00,1.5399,1.5399,1.5398,1.5398,30399999.0
2005-06-17 07:56:00,1.53938,1.53972,1.53938,1.53959,159500000.0
2005-06-17 07:57:00,1.53995,1.53995,1.5399,1.5399,22099999.0
2005-06-17 07:58:00,1.53987,1.53987,1.53974,1.53974,32000000.0
2005-06-17 07:59:00,1.5396,1.53983,1.53949,1.53973,246800002.0
2005-06-17 08:00:00,1.53971,1.53987,1.53971,1.53987,39200000.0
2005-06-17 08:01:00,1.5398,1.53993,1.53976,1.53987,411700005.0
2005-06-17 08:02:00,1.5398,1.5399,1.53965,1.5399,321200003.0
2005-06-17 08:03:00,1.53972,1.53972,1.53944,1.53954,317400002.0
2005-06-17 08:04:00,1.53955,1.53967,1.53955,1.53963,34400000.0
2005-06-17 08:05:00,1.53955,1.53962,1.53955,1.53958,47999999.0
2005-06-17 08:06:00,1.53946,1.53972,1.5394,1.5396,329399998.0
2005-06-17 08:07:00,1.53963,1.53988,1.53963,1.53968,348799998.0
2005-06-17 08:08:00,1.53962,1.53966,1.53952,1.53954,81400000.0
2005-06-17 08:09:00,1.53949,1.53978,1.53949,1.53978,199499997.0
2005-06-17 08:10:00,1.53938,1.5397,1.53919,1.53958,317600004.0
2005-06-17 08:11:00,1.53962,1.53988,1.53962,1.5398,289600001.0
2005-06-17 08:12:00,1.53975,1.53975,1.5395,1.53961,176299999.0
2005-06-17 08:13:00,1.53962,1.5398,1.53958,1.53974,326900004.0
2005-06-17 08:14:00,1.53973,1.53984,1.53953,1.53953,299900000.0
2005-06-17 08:15:00,1.53967,1.53976,1.5395,1.53959,171500000.0
2005-06-17 08:16:00,1.53954,1.53979,1.53935,1.53967,285100001.0
2005-06-17 08:17:00,1.53965,1.5398,1.53959,1.53974,171100000.0
2005-06-17 08:18:00,1.53982,1.5399,1.53972,1.53977,322399997.0
2005-06-17 08:19:00,1.53972,1.53983,1.5396,1.53971,394700000.0
2005-06-17 08:20:00,1.53973,1.53979,1.53959,1.5396,353400001.0
2005-06-17 08:21:00,1.53963,1.53978,1.53948,1.53972,167499999.0
2005-06-17 08:22:00,1.53957,1.53975,1.53957,1.53967,245700004.0
2005-06-17 08:23:00,1.53963,1.53978,1.53956,1.53959,106699999.0
2005-06-17 08:24:00,1.53974,1.53989,1.53964,1.53989,159000000.0
2005-06-17 08:25:00,1.53971,1.53995,1.53971,1.53981,237400003.0
2005-06-17 08:26:00,1.53998,1.54005,1.53984,1.54,334700000.0
2005-06-17 08:27:00,1.5399,1.54005,1.53971,1.53996,69800000.0
2005-06-17 08:28:00,1.53997,1.54,1.53981,1.53981,317900004.0
2005-06-17 08:29:00,1.54003,1.54003,1.53974,1.53983,397699998.0
2005-06-17 08:30:00,1.53992,1.54005,1.53992,1.54005,54600001.0
2005-06-17 08:31:00,1.53978,1.54005,1.53978,1.54,307699996.0
2005-06-17 08:32:00,1.53991,1.54005,1.5399,1.54,366000000.0
2005-06-17 08:33:00,1.54005,1.54007,1.53985,1.5399,387899998.0
2005-06-17 08:34:00,1.53988,1.54008,1.53986,1.53999,389600002.0
2005-06-17 08:35:00,1.53991,1.54004,1.53983,1.53983,382400008.0
2005-06-17 08:36:00,1.54002,1.54008,1.53993,1.53995,214000002.0
2005-06-17 08:37:00,1.53979,1.54001,1.53976,1.53976,276400000.0
2005-06-17 08:38:00,1.53977,1.53992,1.53964,1.53985,267900001.0
2005-06-17 08:39:00,1.53987,1.53999,1.53987,1.53999,69500002.0
2005-06-17 08:40:00,1.53987,1.54007,1.53982,1.53997,392000002.0
2005-06-17 08:41:00,1.54001,1.54013,1.53992,1.54008,250000000.0
2005-06-17 08:42:00,1.54008,1.54009,1.53989,1.53992,301800000.0
2005-06-17 08:43:00,1.53995,1.54013,1.53995,1.54013,36000000.0
2005-06-17 08:44:00,1.54014,1.54034,1.54014,1.54016,284499999.0
2005-06-17 08:45:00,1.54033,1.54039,1.54003,1.54029,321000000.0
2005-06-17 08:46:00,1.54016,1.54027,1.54003,1.54014,187700003.0
2005-06-17 08:47:00,1.54027,1.54049,1.54025,1.54041,285599997.0
2005-06-17 08:48:00,1.5404,1.54052,1.54015,1.54041,296399999.0
2005-06-17 08:49:00,1.54045,1.54053,1.54032,1.54041,154299999.0
2005-06-17 08:50:00,1.54041,1.54055,1.54037,1.5404,325200000.0
2005-06-17 08:51:00,1.54035,1.54053,1.54035,1.54053,58300000.0
2005-06-17 08:52:00,1.54054,1.54067,1.54044,1.54044,219799999.0
2005-06-17 08:53:00,1.5403,1.54044,1.54022,1.5403,212499999.0
2005-06-17 08:54:00,1.54005,1.54032,1.54005,1.5402,196100001.0
2005-06-17 08:55:00,1.54009,1.54017,1.54001,1.54008,48800000.0
2005-06-17 08:56:00,1.53993,1.54013,1.53993,1.54013,43300000.0
2005-06-17 08:57:00,1.54014,1.54029,1.54002,1.54019,369800001.0
2005-06-17 08:58:00,1.54013,1.54013,1.53994,1.54001,213500001.0
2005-06-17 08:59:00,1.54008,1.54019,1.54008,1.54016,91299998.0
2005-06-17 09:00:00,1.54,1.54009,1.53993,1.54005,221999998.0
2005-06-17 09:01:00,1.5399,1.54009,1.5399,1.54002,225399998.0
2005-06-17 09:02:00,1.54001,1.54013,1.53993,1.54006,192200000.0
2005-06-17 09:03:00,1.54011,1.5402,1.53997,1.54019,402500002.0
2005-06-17 09:04:00,1.53995,1.54015,1.53995,1.54015,281199998.0
2005-06-17 09:05:00,1.54011,1.54023,1.54,1.54013,179599999.0
2005-06-17 09:06:00,1.54005,1.54019,1.53977,1.53977,190499999.0
2005-06-17 09:07:00,1.53962,1.53976,1.53942,1.53968,202399997.0
2005-06-17 09:08:00,1.53975,1.53984,1.53955,1.53965,514200002.0
2005-06-17 09:09:00,1.53973,1.53984,1.53966,1.53967,416500000.0
2005-06-17 09:10:00,1.53962,1.53986,1.53956,1.53964,213900001.0
2005-06-17 09:11:00,1.53968,1.53979,1.53956,1.53956,332000002.0
2005-06-17 09:12:00,1.53965,1.53977,1.53963,1.53963,157400000.0
2005-06-17 09:13:00,1.5395,1.53977,1.5395,1.53975,283599999.0
2005-06-17 09:14:00,1.53965,1.53975,1.53956,1.5397,349700003.0
2005-06-17 09:15:00,1.53958,1.53975,1.53954,1.5397,432900005.0
2005-06-17 09:16:00,1.53978,1.53987,1.53971,1.53979,38800000.0
2005-06-17 09:17:00,1.53967,1.53984,1.53959,1.53978,171800000.0
2005-06-17 09:18:00,1.53983,1.53987,1.53981,1.53985,62400000.0
2005-06-17 09:19:00,1.53975,1.5398,1.53962,1.53968,91500001.0
2005-06-17 09:20:00,1.5398,1.53995,1.53967,1.53972,456399999.0
2005-06-17 09:21:00,1.5398,1.53987,1.53961,1.53974,350000002.0
2005-06-17 09:22:00,1.53958,1.53983,1.53958,1.53983,174700000.0
2005-06-17 09:23:00,1.53965,1.53978,1.53958,1.53962,272499998.0
2005-06-17 09:24:00,1.53966,1.53971,1.53949,1.53961,386200005.0
2005-06-17 09:25:00,1.53967,1.53973,1.53954,1.53964,142100001.0
2005-06-17 09:26:00,1.53965,1.53966,1.53948,1.53966,222200002.0
2005-06-17 09:27:00,1.53949,1.53975,1.53937,1.53975,447399999.0
2005-06-17 09:28:00,1.53977,1.53983,1.53961,1.53961,393300003.0
2005-06-17 09:29:00,1.53976,1.53998,1.53976,1.53998,231200005.0
2005-06-17 09:30:00,1.54009,1.54018,1.54009,1.54018,58300000.0
2005-06-17 09:31:00,1.54015,1.54027,1.54006,1.54009,294200001.0
2005-06-17 09:32:00,1.54034,1.54047,1.54034,1.54034,171799999.0
2005-06-17 09:33:00,1.54093,1.54101,1.5408,1.54097,262100005.0
2005-06-17 09:34:00,1.54099,1.54122,1.54095,1.54108,268399997.0
2005-06-17 09:35:00,1.5411,1.54115,1.541,1.54108,245500002.0
2005-06-17 09:36:00,1.54094,1.54107,1.54079,1.54094,263600003.0
2005-06-17 09:37:00,1.541,1.54116,1.54097,1.54099,198800001.0
2005-06-17 09:38:00,1.54091,1.54102,1.54064,1.54095,307500005.0
2005-06-17 09:39:00,1.54093,1.54102,1.54078,1.54093,249000004.0
2005-06-17 09:40:00,1.54093,1.54097,1.54085,1.54085,29200000.0
2005-06-17 09:41:00,1.54102,1.54102,1.54078,1.5408,287600009.0
2005-06-17 09:42:00,1.54097,1.54097,1.54081,1.54081,74300000.0
2005-06-17 09:43:00,1.54087,1.54097,1.54077,1.54095,309900002.0
2005-06-17 09:44:00,1.54082,1.54098,1.54073,1.54091,306300003.0
2005-06-17 09:45:00,1.54094,1.5411,1.54088,1.54097,311600002.0
2005-06-17 09:46:00,1.54105,1.54105,1.541,1.541,64200000.0
2005-06-17 09:47:00,1.54092,1.54105,1.54088,1.541,269499996.0
2005-06-17 09:48:00,1.54103,1.54115,1.54093,1.54099,361600003.0
2005-06-17 09:49:00,1.54106,1.54114,1.54094,1.54094,244200002.0
2005-06-17 09:50:00,1.541,1.54113,1.54087,1.54113,380900004.0
2005-06-17 09:51:00,1.54118,1.54123,1.54109,1.54109,216600001.0
2005-06-17 09:52:00,1.54134,1.54155,1.54134,1.54155,134900002.0
2005-06-17 09:53:00,1.54158,1.54172,1.54146,1.54162,202500000.0
2005-06-17 09:54:00,1.54172,1.54172,1.54144,1.54144,312400003.0
2005-06-17 09:55:00,1.54154,1.54176,1.54138,1.54175,208199997.0
2005-06-17 09:56:00,1.54151,1.54166,1.54145,1.54153,238600001.0
2005-06-17 09:57:00,1.5415,1.5415,1.54123,1.54123,255999997.0
2005-06-17 09:58:00,1.5414,1.5414,1.54127,1.54132,132099997.0
2005-06-17 09:59:00,1.54132,1.54135,1.54109,1.54109,293300004.0
2005-06-17 10:00:00,1.54102,1.5412,1.54098,1.5411,142400000.0
2005-06-17 10:01:00,1.54112,1.54128,1.54102,1.54125,293900002.0
2005-06-17 10:02:00,1.541,1.54127,1.54093,1.54122,386800007.0
2005-06-17 10:03:00,1.5412,1.54125,1.54111,1.54118,91700002.0
2005-06-17 10:04:00,1.5412,1.54125,1.5412,1.54125,54400000.0
2005-06-17 10:05:00,1.54095,1.54125,1.54094,1.54117,367399998.0
2005-06-17 10:06:00,1.54109,1.54131,1.54099,1.54131,311100001.0
2005-06-17 10:07:00,1.54122,1.54132,1.54104,1.5412,243000002.0
2005-06-17 10:08:00,1.54111,1.54136,1.54109,1.54128,434800004.0
2005-06-17 10:09:00,1.54118,1.54131,1.54106,1.54117,302000000.0
2005-06-17 10:10:00,1.54128,1.54128,1.54107,1.54107,174700002.0
2005-06-17 10:11:00,1.54125,1.54132,1.5411,1.54118,432200003.0
2005-06-17 10:12:00,1.54125,1.54139,1.54113,1.54113,348600002.0
2005-06-17 10:13:00,1.54135,1.54135,1.5411,1.54116,320899997.0
2005-06-17 10:14:00,1.54136,1.54143,1.54119,1.54136,388200008.0
2005-06-17 10:15:00,1.54135,1.54135,1.5412,1.5413,269200002.0
2005-06-17 10:16:00,1.54128,1.54135,1.54115,1.5413,390800001.0
2005-06-17 10:17:00,1.54133,1.54137,1.54115,1.54115,258999997.0
2005-06-17 10:18:00,1.5406,1.54117,1.5406,1.54103,258599997.0
2005-06-17 10:19:00,1.5412,1.54135,1.5412,1.54135,243000002.0
2005-06-17 10:20:00,1.5411,1.54138,1.54095,1.54115,403000007.0
2005-06-17 10:21:00,1.54125,1.54135,1.5411,1.54115,287200003.0
2005-06-17 10:22:00,1.54118,1.5413,1.54112,1.54125,73700000.0
2005-06-17 10:23:00,1.54125,1.54133,1.54111,1.54133,401500002.0
2005-06-17 10:24:00,1.54132,1.54135,1.54109,1.54127,332299999.0
2005-06-17 10:25:00,1.54128,1.54128,1.54093,1.54093,411599995.0
2005-06-17 10:26:00,1.54112,1.54119,1.54089,1.54089,344300000.0
2005-06-17 10:27:00,1.54094,1.54123,1.54094,1.54123,381600002.0
2005-06-17 10:28:00,1.54123,1.54123,1.54105,1.54112,185000000.0
2005-06-17 10:29:00,1.54117,1.5412,1.54107,1.54112,185499998.0
2005-06-17 10:30:00,1.54102,1.5413,1.54095,1.54122,271800002.0
2005-06-17 10:31:00,1.54118,1.54126,1.54103,1.54108,378999992.0
2005-06-17 10:32:00,1.54108,1.54125,1.54102,1.54115,266900003.0
2005-06-17 10:33:00,1.54112,1.54122,1.54093,1.54107,203500000.0
2005-06-17 10:34:00,1.54109,1.54122,1.54095,1.54108,206000000.0
2005-06-17 10:35:00,1.54105,1.54117,1.54093,1.54096,218300001.0
2005-06-17 10:36:00,1.54105,1.5412,1.54098,1.54113,385699999.0
2005-06-17 10:37:00,1.54113,1.54122,1.541,1.54112,300000001.0
2005-06-17 10:38:00,1.54112,1.54125,1.54101,1.54106,286400000.0
2005-06-17 10:39:00,1.541,1.54115,1.541,1.54115,202400000.0
2005-06-17 10:40:00,1.54103,1.54113,1.54087,1.54105,221500002.0
2005-06-17 10:41:00,1.54098,1.54113,1.54091,1.54105,361699998.0
2005-06-17 10:42:00,1.54092,1.54118,1.54092,1.54118,204100002.0
2005-06-17 10:43:00,1.54127,1.54133,1.54086,1.54124,344200002.0
2005-06-17 10:44:00,1.54132,1.54132,1.54103,1.54103,225499996.0
2005-06-17 10:45:00,1.54107,1.5411,1.54087,1.54093,300299999.0
2005-06-17 10:46:00,1.54063,1.54086,1.54059,1.5407,221100002.0
2005-06-17 10:47:00,1.5409,1.54094,1.54073,1.54073,228600000.0
2005-06-17 10:48:00,1.54096,1.54103,1.54081,1.54097,373099994.0
2005-06-17 10:49:00,1.54074,1.54088,1.54067,1.54075,316999999.0
2005-06-17 10:50:00,1.54053,1.54077,1.54053,1.54077,168199997.0
2005-06-17 10:51:00,1.54062,1.54075,1.54045,1.54065,508599996.0
2005-06-17 10:52:00,1.54059,1.54075,1.54052,1.54068,282899999.0
2005-06-17 10:53:00,1.54068,1.54078,1.54058,1.54077,472700002.0
2005-06-17 10:54:00,1.54058,1.54072,1.54056,1.54068,287500002.0
2005-06-17 10:55:00,1.54063,1.54082,1.54051,1.54067,280099998.0
2005-06-17 10:56:00,1.54083,1.54083,1.54058,1.54071,249200001.0
2005-06-17 10:57:00,1.5407,1.54078,1.54054,1.54073,293400003.0
2005-06-17 10:58:00,1.54072,1.54078,1.54058,1.54072,307300004.0
2005-06-17 10:59:00,1.54079,1.54083,1.54055,1.54055,100399999.0
2005-06-17 11:00:00,1.5407,1.5407,1.54045,1.54045,273700002.0
2005-06-17 11:01:00,1.54075,1.54075,1.54056,1.54075,259900004.0
2005-06-17 11:02:00,1.54078,1.54079,1.54059,1.54069,353100001.0
2005-06-17 11:03:00,1.54074,1.54087,1.54067,1.54067,418500003.0
2005-06-17 11:04:00,1.54061,1.54089,1.54051,1.5408,365399998.0
2005-06-17 11:05:00,1.54078,1.54092,1.54066,1.54083,226800002.0
2005-06-17 11:06:00,1.54084,1.54096,1.54071,1.54082,480699998.0
2005-06-17 11:07:00,1.54094,1.54099,1.54088,1.54088,185399999.0
2005-06-17 11:08:00,1.541,1.541,1.5409,1.5409,97400000.0
2005-06-17 11:09:00,1.5411,1.54131,1.54105,1.54118,160500000.0
2005-06-17 11:10:00,1.54117,1.54135,1.54117,1.54134,231299999.0
2005-06-17 11:11:00,1.54149,1.54149,1.54137,1.54137,109500003.0
2005-06-17 11:12:00,1.5415,1.54155,1.54135,1.5414,228899996.0
2005-06-17 11:13:00,1.54147,1.54168,1.54143,1.54161,228999996.0
2005-06-17 11:14:00,1.54162,1.54171,1.54146,1.54157,291300002.0
2005-06-17 11:15:00,1.54169,1.54213,1.54169,1.54213,216099998.0
2005-06-17 11:16:00,1.5419,1.54203,1.54185,1.5419,226400002.0
2005-06-17 11:17:00,1.54178,1.54205,1.54178,1.54199,238800002.0
2005-06-17 11:18:00,1.54193,1.5421,1.54193,1.54206,297899999.0
2005-06-17 11:19:00,1.54191,1.54213,1.5419,1.54213,369100000.0
2005-06-17 11:20:00,1.54218,1.54238,1.54214,1.54226,431299993.0
2005-06-17 11:21:00,1.54242,1.54267,1.5424,1.54259,365400004.0
2005-06-17 11:22:00,1.5425,1.5429,1.54245,1.54266,258799995.0
2005-06-17 11:23:00,1.54292,1.54312,1.54282,1.5429,199900002.0
2005-06-17 11:24:00,1.54299,1.54334,1.54289,1.54317,321900003.0
2005-06-17 11:25:00,1.54325,1.54325,1.54292,1.54316,291800000.0
2005-06-17 11:26:00,1.54311,1.54329,1.543,1.54308,317500003.0
2005-06-17 11:27:00,1.54305,1.54308,1.54294,1.543,238099997.0
2005-06-17 11:28:00,1.54279,1.54292,1.54279,1.54289,123400001.0
2005-06-17 11:29:00,1.54282,1.54299,1.5427,1.5427,300300000.0
2005-06-17 11:30:00,1.54282,1.54292,1.54269,1.54278,229300002.0
2005-06-17 11:31:00,1.54285,1.54298,1.54274,1.54283,133200000.0
2005-06-17 11:32:00,1.54289,1.54303,1.54286,1.54295,311700000.0
2005-06-17 11:33:00,1.5429,1.54303,1.54281,1.54303,417100001.0
2005-06-17 11:34:00,1.54289,1.54305,1.54282,1.543,485400003.0
2005-06-17 11:35:00,1.54289,1.54302,1.54278,1.54291,231000004.0
2005-06-17 11:36:00,1.54297,1.54308,1.54285,1.54293,299200001.0
2005-06-17 11:37:00,1.54277,1.54298,1.54277,1.54297,328399999.0
2005-06-17 11:38:00,1.54306,1.54313,1.54295,1.54306,231500001.0
2005-06-17 11:39:00,1.54308,1.54323,1.543,1.54309,412700000.0
2005-06-17 11:40:00,1.54313,1.54325,1.54299,1.54316,245500002.0
2005-06-17 11:41:00,1.54317,1.54322,1.54293,1.54315,281800001.0
2005-06-17 11:42:00,1.543,1.54327,1.543,1.54327,351099999.0
2005-06-17 11:43:00,1.54318,1.54327,1.54303,1.54315,394700006.0
2005-06-17 11:44:00,1.5433,1.54335,1.5431,1.54318,294900000.0
2005-06-17 11:45:00,1.54334,1.54354,1.54327,1.54336,251700006.0
2005-06-17 11:46:00,1.5434,1.5435,1.54326,1.54326,118100000.0
2005-06-17 11:47:00,1.5433,1.54361,1.5433,1.54357,264500006.0
2005-06-17 11:48:00,1.54343,1.54356,1.54332,1.54339,375400004.0
2005-06-17 11:49:00,1.54326,1.54355,1.54326,1.54345,240500006.0
2005-06-17 11:50:00,1.54349,1.54354,1.54337,1.54337,401399998.0
2005-06-17 11:51:00,1.54342,1.54358,1.54322,1.54325,414399999.0
2005-06-17 11:52:00,1.5431,1.54347,1.5431,1.54339,238500001.0
2005-06-17 11:53:00,1.5433,1.54333,1.54312,1.54324,397900000.0
2005-06-17 11:54:00,1.54332,1.54332,1.54305,1.54305,300000001.0
2005-06-17 11:55:00,1.54306,1.54335,1.54306,1.5433,348300003.0
2005-06-17 11:56:00,1.54327,1.54335,1.5431,1.54328,311500002.0
2005-06-17 11:57:00,1.54327,1.54335,1.54314,1.54327,176999999.0
2005-06-17 11:58:00,1.54328,1.54335,1.54312,1.5433,281200001.0
2005-06-17 11:59:00,1.54323,1.54325,1.54297,1.54303,247099997.0
2005-06-17 12:00:00,1.54314,1.54322,1.543,1.54315,269500000.0
2005-06-17 12:01:00,1.54301,1.54324,1.54301,1.54318,406900003.0
2005-06-17 12:02:00,1.54321,1.54333,1.54313,1.54323,300199998.0
2005-06-17 12:03:00,1.54313,1.54333,1.54298,1.54333,436099998.0
2005-06-17 12:04:00,1.54328,1.54328,1.54311,1.54311,80700000.0
2005-06-17 12:05:00,1.54316,1.54329,1.54307,1.54319,219100005.0
2005-06-17 12:06:00,1.54321,1.54321,1.54286,1.54305,272299995.0
2005-06-17 12:07:00,1.54327,1.54347,1.54321,1.54336,209999999.0
2005-06-17 12:08:00,1.5434,1.54351,1.54328,1.5434,354100001.0
2005-06-17 12:09:00,1.5433,1.54335,1.54319,1.54319,199400000.0
2005-06-17 12:10:00,1.5432,1.5432,1.54289,1.54289,124600000.0
2005-06-17 12:11:00,1.54314,1.54327,1.5429,1.54313,343900004.0
2005-06-17 12:12:00,1.543,1.54313,1.54285,1.54296,444899998.0
2005-06-17 12:13:00,1.54307,1.5432,1.54302,1.54312,105800003.0
2005-06-17 12:14:00,1.54316,1.54328,1.54311,1.54316,439299998.0
2005-06-17 12:15:00,1.54321,1.54331,1.54303,1.54317,236499999.0
2005-06-17 12:16:00,1.54307,1.5433,1.54301,1.54327,398700003.0
2005-06-17 12:17:00,1.5433,1.5433,1.54309,1.54318,175400003.0
2005-06-17 12:18:00,1.54309,1.54325,1.54304,1.54317,321400005.0
2005-06-17 12:19:00,1.54324,1.54331,1.54317,1.54323,78500001.0
2005-06-17 12:20:00,1.54328,1.54334,1.54308,1.54322,227999998.0
2005-06-17 12:21:00,1.54323,1.54324,1.5429,1.54324,368400006.0
2005-06-17 12:22:00,1.54318,1.54332,1.543,1.54324,450600002.0
2005-06-17 12:23:00,1.54317,1.54334,1.54313,1.54313,294599998.0
2005-06-17 12:24:00,1.54327,1.54357,1.54327,1.54356,168499999.0
2005-06-17 12:25:00,1.54344,1.54384,1.54342,1.54365,317999996.0
2005-06-17 12:26:00,1.54358,1.54379,1.54358,1.54372,282500006.0
2005-06-17 12:27:00,1.54352,1.54366,1.54338,1.54359,252200001.0
2005-06-17 12:28:00,1.54348,1.54363,1.54331,1.54353,328100003.0
2005-06-17 12:29:00,1.54343,1.54362,1.54339,1.54343,205600002.0
2005-06-17 12:30:00,1.5436,1.54367,1.54342,1.54348,253200001.0
2005-06-17 12:31:00,1.54361,1.54373,1.54349,1.54373,151899999.0
2005-06-17 12:32:00,1.54373,1.54373,1.54347,1.54354,341600002.0
2005-06-17 12:33:00,1.54366,1.54369,1.54357,1.54363,110200004.0
2005-06-17 12:34:00,1.54363,1.54367,1.54355,1.54355,87299999.0
2005-06-17 12:35:00,1.54366,1.54383,1.54362,1.54363,343999995.0
2005-06-17 12:36:00,1.54375,1.54377,1.54354,1.54377,238300000.0
2005-06-17 12:37:00,1.54366,1.54382,1.54362,1.54374,162299996.0
2005-06-17 12:38:00,1.54383,1.54396,1.54372,1.54381,340999998.0
2005-06-17 12:39:00,1.54388,1.54409,1.54381,1.54409,272500002.0
2005-06-17 12:40:00,1.54402,1.54418,1.54384,1.54393,284500003.0
2005-06-17 12:41:00,1.54397,1.5442,1.54391,1.54391,210999997.0
2005-06-17 12:42:00,1.54397,1.54413,1.54391,1.54401,229500000.0
2005-06-17 12:43:00,1.54394,1.54411,1.54392,1.54404,278800003.0
2005-06-17 12:44:00,1.54397,1.54405,1.5437,1.54405,298200003.0
2005-06-17 12:45:00,1.54396,1.54411,1.54392,1.54396,250099996.0
2005-06-17 12:46:00,1.54404,1.5441,1.54388,1.54401,311800003.0
2005-06-17 12:47:00,1.5438,1.54398,1.54369,1.54385,190400001.0
2005-06-17 12:48:00,1.54364,1.54387,1.54361,1.54362,250800001.0
2005-06-17 12:49:00,1.54347,1.54368,1.54347,1.5436,82299999.0
2005-06-17 12:50:00,1.54359,1.54379,1.54351,1.54365,257200001.0
2005-06-17 12:51:00,1.54366,1.5438,1.54357,1.5438,331399999.0
2005-06-17 12:52:00,1.54367,1.54389,1.54342,1.54368,589499997.0
2005-06-17 12:53:00,1.54378,1.54428,1.54375,1.54428,323600002.0
2005-06-17 12:54:00,1.54428,1.54428,1.5441,1.5441,491599996.0
2005-06-17 12:55:00,1.54411,1.5442,1.54397,1.54404,105400000.0
2005-06-17 12:56:00,1.5439,1.54392,1.54369,1.54384,316000000.0
2005-06-17 12:57:00,1.54378,1.544,1.54378,1.54396,406999989.0
2005-06-17 12:58:00,1.54376,1.54391,1.5437,1.54381,221199999.0
2005-06-17 12:59:00,1.54371,1.5439,1.54362,1.54383,238199999.0
2005-06-17 13:00:00,1.54373,1.54394,1.54371,1.54387,190499997.0
2005-06-17 13:01:00,1.54383,1.54392,1.54367,1.54378,200400002.0
2005-06-17 13:02:00,1.54382,1.54399,1.54373,1.54373,281200001.0
2005-06-17 13:03:00,1.54385,1.54397,1.54378,1.54388,204100002.0
2005-06-17 13:04:00,1.54377,1.54387,1.5436,1.54375,163800000.0
2005-06-17 13:05:00,1.54384,1.54387,1.54369,1.54375,308899996.0
2005-06-17 13:06:00,1.54371,1.54381,1.54362,1.54373,242000001.0
2005-06-17 13:07:00,1.5437,1.54383,1.54353,1.54366,279899997.0
2005-06-17 13:08:00,1.54375,1.54375,1.54356,1.54356,88399999.0
2005-06-17 13:09:00,1.54377,1.54383,1.54373,1.54383,80600003.0
2005-06-17 13:10:00,1.54389,1.54405,1.54379,1.54385,270399999.0
2005-06-17 13:11:00,1.54397,1.54397,1.54375,1.54375,162799999.0
2005-06-17 13:12:00,1.54392,1.54415,1.54381,1.54399,218900002.0
2005-06-17 13:13:00,1.54401,1.54415,1.54399,1.54412,387699994.0
2005-06-17 13:14:00,1.54411,1.54418,1.54396,1.54406,225299998.0
2005-06-17 13:15:00,1.54414,1.54429,1.54413,1.54427,350600000.0
2005-06-17 13:16:00,1.54411,1.54426,1.54409,1.54426,237500001.0
2005-06-17 13:17:00,1.54428,1.5444,1.54415,1.54433,309600004.0
2005-06-17 13:18:00,1.54427,1.54441,1.5441,1.5441,503699992.0
2005-06-17 13:19:00,1.5443,1.5443,1.54403,1.5441,191800000.0
2005-06-17 13:20:00,1.54426,1.54433,1.5442,1.5442,239100001.0
2005-06-17 13:21:00,1.5442,1.54441,1.5442,1.54438,190999998.0
2005-06-17 13:22:00,1.54441,1.54441,1.54417,1.54423,325400006.0
2005-06-17 13:23:00,1.54435,1.54435,1.54406,1.54406,502400007.0
2005-06-17 13:24:00,1.54408,1.54435,1.54407,1.54435,329599997.0
2005-06-17 13:25:00,1.54435,1.54438,1.54409,1.5443,516200003.0
2005-06-17 13:26:00,1.54425,1.54425,1.54383,1.54383,324699999.0
2005-06-17 13:27:00,1.5439,1.54412,1.5439,1.544,309900006.0
2005-06-17 13:28:00,1.54397,1.54411,1.54385,1.54402,223200001.0
2005-06-17 13:29:00,1.54386,1.54411,1.54386,1.54407,315199997.0
2005-06-17 13:30:00,1.5439,1.54405,1.54389,1.54405,344200001.0
2005-06-17 13:31:00,1.54395,1.54405,1.54384,1.544,343500001.0
2005-06-17 13:32:00,1.54395,1.54398,1.54382,1.54386,225699996.0
2005-06-17 13:33:00,1.54376,1.54387,1.54364,1.54374,135800000.0
2005-06-17 13:34:00,1.54383,1.54392,1.54367,1.54387,274899994.0
2005-06-17 13:35:00,1.54378,1.5439,1.54368,1.54379,278800000.0
2005-06-17 13:36:00,1.54378,1.54388,1.54363,1.5437,249399999.0
2005-06-17 13:37:00,1.5437,1.54385,1.5437,1.5438,176599998.0
2005-06-17 13:38:00,1.54382,1.54393,1.54374,1.54385,213800002.0
2005-06-17 13:39:00,1.54384,1.54392,1.54371,1.54379,379400001.0
2005-06-17 13:40:00,1.54385,1.54395,1.54374,1.54376,365099996.0
2005-06-17 13:41:00,1.54383,1.54388,1.5436,1.54376,413099999.0
2005-06-17 13:42:00,1.54363,1.54392,1.54363,1.54392,197499999.0
2005-06-17 13:43:00,1.54392,1.54392,1.54358,1.54358,251600002.0
2005-06-17 13:44:00,1.54372,1.54372,1.54348,1.54358,422499998.0
2005-06-17 13:45:00,1.54364,1.54383,1.54364,1.54383,74300000.0
2005-06-17 13:46:00,1.54391,1.54405,1.54387,1.54396,442299995.0
2005-06-17 13:47:00,1.54381,1.54402,1.54368,1.54385,412500001.0
2005-06-17 13:48:00,1.54395,1.54411,1.54383,1.5439,425899997.0
2005-06-17 13:49:00,1.54417,1.54423,1.54407,1.54413,158900002.0
2005-06-17 13:50:00,1.54417,1.5442,1.54396,1.54406,265799999.0
2005-06-17 13:51:00,1.54414,1.54426,1.54398,1.54404,393700000.0
2005-06-17 13:52:00,1.54394,1.54406,1.54394,1.54406,73100002.0
2005-06-17 13:53:00,1.54402,1.54402,1.54376,1.54376,178100000.0
2005-06-17 13:54:00,1.54393,1.54405,1.54382,1.54399,375800003.0
2005-06-17 13:55:00,1.54397,1.54402,1.54384,1.54384,458300000.0
2005-06-17 13:56:00,1.54391,1.54402,1.5438,1.54398,204799999.0
2005-06-17 13:57:00,1.5438,1.54396,1.5438,1.54389,458999999.0
2005-06-17 13:58:00,1.54372,1.54385,1.54372,1.54382,154100003.0
2005-06-17 13:59:00,1.5436,1.54392,1.5436,1.54392,233800002.0
2005-06-17 14:00:00,1.54397,1.54397,1.54381,1.54393,200100002.0
2005-06-17 14:01:00,1.54372,1.544,1.54372,1.54379,382900004.0
2005-06-17 14:02:00,1.54396,1.54403,1.54385,1.54403,307100001.0
2005-06-17 14:03:00,1.54375,1.54391,1.54349,1.54376,264400000.0
2005-06-17 14:04:00,1.54394,1.544,1.54379,1.54388,273500001.0
2005-06-17 14:05:00,1.54397,1.54402,1.54368,1.5439,215200003.0
2005-06-17 14:06:00,1.54393,1.54393,1.54366,1.54377,325900002.0
2005-06-17 14:07:00,1.54382,1.54399,1.54373,1.54386,248599999.0
2005-06-17 14:08:00,1.544,1.54411,1.54391,1.54394,251799999.0
2005-06-17 14:09:00,1.54396,1.5441,1.54391,1.54396,372300004.0
2005-06-17 14:10:00,1.54396,1.5441,1.54392,1.54407,321600005.0
2005-06-17 14:11:00,1.54406,1.54425,1.54405,1.54412,207800000.0
2005-06-17 14:12:00,1.54394,1.54416,1.54391,1.5441,281100000.0
2005-06-17 14:13:00,1.54405,1.54413,1.5438,1.54406,314000003.0
2005-06-17 14:14:00,1.54393,1.54402,1.54374,1.54387,208300000.0
2005-06-17 14:15:00,1.5438,1.5439,1.5438,1.5439,113500001.0
2005-06-17 14:16:00,1.54384,1.54384,1.54366,1.54371,97400000.0
2005-06-17 14:17:00,1.54359,1.54367,1.54343,1.54353,330800002.0
2005-06-17 14:18:00,1.54354,1.54371,1.5435,1.54361,316799998.0
2005-06-17 14:19:00,1.54353,1.54361,1.5434,1.54357,258200002.0
2005-06-17 14:20:00,1.54357,1.5436,1.54326,1.54342,375899999.0
2005-06-17 14:21:00,1.54334,1.5435,1.54319,1.54325,365700003.0
2005-06-17 14:22:00,1.54335,1.54359,1.54335,1.5435,444599994.0
2005-06-17 14:23:00,1.54343,1.54343,1.54311,1.54311,245000000.0
2005-06-17 14:24:00,1.5431,1.54332,1.5431,1.54314,252599999.0
2005-06-17 14:25:00,1.54318,1.54329,1.54304,1.54326,294700004.0
2005-06-17 14:26:00,1.54314,1.54335,1.54305,1.5433,259999998.0
2005-06-17 14:27:00,1.54328,1.54331,1.54301,1.54315,397200004.0
2005-06-17 14:28:00,1.54293,1.54324,1.54293,1.54319,292299996.0
2005-06-17 14:29:00,1.54322,1.54328,1.54302,1.54319,283099999.0
2005-06-17 14:30:00,1.5432,1.5432,1.54286,1.54286,401299999.0
2005-06-17 14:31:00,1.54308,1.54323,1.54302,1.54313,280699998.0
2005-06-17 14:32:00,1.54316,1.54329,1.5429,1.54329,340500002.0
2005-06-17 14:33:00,1.54313,1.54335,1.54312,1.54324,385799993.0
2005-06-17 14:34:00,1.54314,1.54332,1.54312,1.54315,171600000.0
2005-06-17 14:35:00,1.54313,1.54339,1.54299,1.54319,422200007.0
2005-06-17 14:36:00,1.54329,1.54359,1.5432,1.54349,277400002.0
2005-06-17 14:37:00,1.54356,1.54363,1.54342,1.5435,298000000.0
2005-06-17 14:38:00,1.54343,1.5435,1.5433,1.5434,239700004.0
2005-06-17 14:39:00,1.5433,1.54343,1.54321,1.54342,146400000.0
2005-06-17 14:40:00,1.54355,1.54359,1.54344,1.54355,71900000.0
2005-06-17 14:41:00,1.54378,1.54378,1.54344,1.54355,311900001.0
2005-06-17 14:42:00,1.5437,1.54372,1.54341,1.54364,390499999.0
2005-06-17 14:43:00,1.54367,1.54369,1.54333,1.54359,361599998.0
2005-06-17 14:44:00,1.54359,1.54372,1.54354,1.5436,247499999.0
2005-06-17 14:45:00,1.54381,1.54381,1.54367,1.54367,68100000.0
2005-06-17 14:46:00,1.54376,1.54376,1.54361,1.54363,208199999.0
2005-06-17 14:47:00,1.54356,1.54373,1.54353,1.54373,229300000.0
2005-06-17 14:48:00,1.54349,1.54368,1.54343,1.5436,166299998.0
2005-06-17 14:49:00,1.54351,1.54365,1.54332,1.54348,143000002.0
2005-06-17 14:50:00,1.54372,1.54372,1.54345,1.54352,312100002.0
2005-06-17 14:51:00,1.54343,1.54343,1.54295,1.54322,263699998.0
2005-06-17 14:52:00,1.54342,1.5435,1.54322,1.54323,261200000.0
2005-06-17 14:53:00,1.54323,1.54342,1.54316,1.54326,294200000.0
2005-06-17 14:54:00,1.5432,1.54333,1.5431,1.54324,381300005.0
2005-06-17 14:55:00,1.54337,1.54348,1.54324,1.54328,122800002.0
2005-06-17 14:56:00,1.54352,1.54362,1.54337,1.54341,273400004.0
2005-06-17 14:57:00,1.54352,1.54365,1.54344,1.54352,310600004.0
2005-06-17 14:58:00,1.54338,1.54338,1.54315,1.54317,251099999.0
2005-06-17 14:59:00,1.54327,1.54333,1.54301,1.54316,301200001.0
2005-06-17 15:00:00,1.54333,1.54344,1.5433,1.5434,247099997.0
2005-06-17 15:01:00,1.54336,1.54346,1.54318,1.54342,382300004.0
2005-06-17 15:02:00,1.54343,1.54357,1.54331,1.5434,304700002.0
2005-06-17 15:03:00,1.54352,1.54357,1.54338,1.54338,396900002.0
2005-06-17 15:04:00,1.54348,1.54348,1.54329,1.54336,186200002.0
2005-06-17 15:05:00,1.54337,1.54346,1.54311,1.5433,240099998.0
2005-06-17 15:06:00,1.54323,1.54332,1.5431,1.54328,340400001.0
2005-06-17 15:07:00,1.54327,1.54338,1.54315,1.54317,280300001.0
2005-06-17 15:08:00,1.54326,1.5434,1.54305,1.54318,282200001.0
2005-06-17 15:09:00,1.54328,1.54331,1.5431,1.54311,305799997.0
2005-06-17 15:10:00,1.54337,1.54337,1.54306,1.54319,320000005.0
2005-06-17 15:11:00,1.54319,1.5434,1.54315,1.54328,564500005.0
2005-06-17 15:12:00,1.54335,1.54335,1.5432,1.5432,220200005.0
2005-06-17 15:13:00,1.54332,1.54339,1.5432,1.5433,384400001.0
2005-06-17 15:14:00,1.54319,1.54332,1.54313,1.54316,361000004.0
2005-06-17 15:15:00,1.54333,1.54343,1.54312,1.54312,256099999.0
2005-06-17 15:16:00,1.5433,1.54335,1.5433,1.54335,27900000.0
2005-06-17 15:17:00,1.54335,1.54335,1.54321,1.54328,187800001.0
2005-06-17 15:18:00,1.54319,1.54333,1.54297,1.54313,120599999.0
2005-06-17 15:19:00,1.54335,1.54335,1.54313,1.54318,195399999.0
2005-06-17 15:20:00,1.54332,1.54343,1.5432,1.54335,361600002.0
2005-06-17 15:21:00,1.54334,1.54339,1.54319,1.54319,313000007.0
2005-06-17 15:22:00,1.54307,1.54318,1.54297,1.54312,367300004.0
2005-06-17 15:23:00,1.54303,1.54325,1.54293,1.5431,214300003.0
2005-06-17 15:24:00,1.54322,1.54331,1.54306,1.54315,293199998.0
2005-06-17 15:25:00,1.54335,1.54335,1.54313,1.54314,219900004.0
2005-06-17 15:26:00,1.5434,1.54343,1.54317,1.54322,321600004.0
2005-06-17 15:27:00,1.54335,1.54345,1.54322,1.54322,290600001.0
2005-06-17 15:28:00,1.54332,1.54332,1.54317,1.5432,173400002.0
2005-06-17 15:29:00,1.5433,1.54341,1.54313,1.54316,300900000.0
2005-06-17 15:30:00,1.54314,1.54337,1.5431,1.54337,229699997.0
2005-06-17 15:31:00,1.54332,1.54332,1.54309,1.54314,338399999.0
2005-06-17 15:32:00,1.54315,1.54331,1.54308,1.5431,133299998.0
2005-06-17 15:33:00,1.54335,1.54341,1.5431,1.54333,293899999.0
2005-06-17 15:34:00,1.54339,1.54339,1.54304,1.54304,140700002.0
2005-06-17 15:35:00,1.54337,1.54352,1.54327,1.54334,301999999.0
2005-06-17 15:36:00,1.54329,1.54335,1.54313,1.54335,301100002.0
2005-06-17 15:37:00,1.54332,1.5434,1.54315,1.54315,276999996.0
2005-06-17 15:38:00,1.54331,1.54348,1.54327,1.5433,278799999.0
2005-06-17 15:39:00,1.54344,1.54354,1.54332,1.54342,241699998.0
2005-06-17 15:40:00,1.54338,1.54345,1.54328,1.54337,60000000.0
2005-06-17 15:41:00,1.54331,1.5435,1.5433,1.5434,210499997.0
2005-06-17 15:42:00,1.5432,1.54332,1.54317,1.54325,373200003.0
2005-06-17 15:43:00,1.54332,1.54334,1.54308,1.54311,316300002.0
2005-06-17 15:44:00,1.54324,1.54337,1.54317,1.54336,216599998.0
2005-06-17 15:45:00,1.54325,1.54336,1.54311,1.54325,260399997.0
2005-06-17 15:46:00,1.54323,1.54326,1.54301,1.54311,316400002.0
2005-06-17 15:47:00,1.54319,1.54328,1.5431,1.54312,280500004.0
2005-06-17 15:48:00,1.54309,1.54328,1.543,1.5432,382499997.0
2005-06-17 15:49:00,1.54317,1.54325,1.54304,1.54312,189000003.0
2005-06-17 15:50:00,1.54295,1.54297,1.54273,1.54281,346500000.0
2005-06-17 15:51:00,1.54293,1.54312,1.54287,1.54295,254900000.0
2005-06-17 15:52:00,1.54304,1.54315,1.54298,1.5431,213700004.0
2005-06-17 15:53:00,1.54315,1.5432,1.54295,1.54295,230099998.0
2005-06-17 15:54:00,1.54305,1.54319,1.54303,1.54318,227100000.0
2005-06-17 15:55:00,1.54312,1.54328,1.54303,1.54317,138299999.0
2005-06-17 15:56:00,1.54309,1.54331,1.54305,1.54325,479100002.0
2005-06-17 15:57:00,1.54325,1.54329,1.54312,1.54314,122200002.0
2005-06-17 15:58:00,1.54316,1.54329,1.54302,1.54318,255800002.0
2005-06-17 15:59:00,1.54318,1.54331,1.54302,1.54315,431800000.0
2005-06-17 16:00:00,1.54323,1.54357,1.54323,1.54357,238800003.0
2005-06-17 16:01:00,1.54327,1.5436,1.54327,1.54353,357400008.0
2005-06-17 16:02:00,1.54348,1.54354,1.54332,1.54339,283300003.0
2005-06-17 16:03:00,1.54346,1.54368,1.54336,1.54368,472400000.0
2005-06-17 16:04:00,1.54362,1.54366,1.54341,1.54356,295400000.0
2005-06-17 16:05:00,1.54361,1.54364,1.54343,1.54347,269400002.0
2005-06-17 16:06:00,1.5434,1.54369,1.5434,1.54366,279799999.0
2005-06-17 16:07:00,1.54334,1.54357,1.5433,1.54357,238099998.0
2005-06-17 16:08:00,1.54355,1.54367,1.54345,1.54353,381900003.0
2005-06-17 16:09:00,1.54352,1.54364,1.54347,1.54357,314800002.0
2005-06-17 16:10:00,1.54372,1.54376,1.54349,1.54368,392700004.0
2005-06-17 16:11:00,1.54365,1.54383,1.54361,1.54364,112300000.0
2005-06-17 16:12:00,1.54375,1.54392,1.5437,1.5437,202699999.0
2005-06-17 16:13:00,1.54352,1.54391,1.54352,1.54386,294099995.0
2005-06-17 16:14:00,1.54376,1.54403,1.54366,1.54403,438300001.0
2005-06-17 16:15:00,1.54356,1.54415,1.54356,1.54415,280599998.0
2005-06-17 16:16:00,1.54407,1.54423,1.544,1.54419,436399993.0
2005-06-17 16:17:00,1.54422,1.54429,1.54412,1.54416,282700001.0
2005-06-17 16:18:00,1.54431,1.54437,1.54421,1.54431,280599999.0
2005-06-17 16:19:00,1.54434,1.54467,1.5443,1.54449,373299999.0
2005-06-17 16:20:00,1.5444,1.54453,1.54434,1.54444,287199993.0
2005-06-17 16:21:00,1.54438,1.54451,1.5442,1.5442,429199999.0
2005-06-17 16:22:00,1.54429,1.54439,1.54415,1.54427,438600002.0
2005-06-17 16:23:00,1.54434,1.54445,1.54429,1.54433,217300000.0
2005-06-17 16:24:00,1.54434,1.54468,1.54434,1.5446,453400001.0
2005-06-17 16:25:00,1.54469,1.54482,1.54461,1.54477,243900003.0
2005-06-17 16:26:00,1.54473,1.54488,1.54455,1.54457,255800000.0
2005-06-17 16:27:00,1.5445,1.54471,1.5444,1.54446,287500001.0
2005-06-17 16:28:00,1.54421,1.54438,1.54419,1.5443,264800001.0
2005-06-17 16:29:00,1.54432,1.54441,1.54425,1.54441,276500001.0
2005-06-17 16:30:00,1.54423,1.54432,1.544,1.54421,244899998.0
2005-06-17 16:31:00,1.54405,1.54418,1.54387,1.54404,312199999.0
2005-06-17 16:32:00,1.54402,1.54409,1.54388,1.5439,310999996.0
2005-06-17 16:33:00,1.54401,1.54401,1.54376,1.54382,155000001.0
2005-06-17 16:34:00,1.54401,1.54404,1.54379,1.54391,251300001.0
2005-06-17 16:35:00,1.544,1.544,1.54374,1.54396,300499998.0
2005-06-17 16:36:00,1.54383,1.54405,1.54383,1.54399,254799997.0
2005-06-17 16:37:00,1.544,1.54408,1.54386,1.54386,228499999.0
2005-06-17 16:38:00,1.544,1.5441,1.54377,1.544,501699999.0
2005-06-17 16:39:00,1.54412,1.54412,1.54382,1.54382,127100000.0
2005-06-17 16:40:00,1.54371,1.54385,1.54359,1.54375,294600000.0
2005-06-17 16:41:00,1.54387,1.54395,1.54332,1.54332,338300003.0
2005-06-17 16:42:00,1.54319,1.54367,1.54317,1.5432,473200001.0
2005-06-17 16:43:00,1.54314,1.5433,1.5428,1.54319,320999998.0
2005-06-17 16:44:00,1.54331,1.54349,1.5431,1.54349,357000003.0
2005-06-17 16:45:00,1.54351,1.54371,1.54344,1.54357,259400002.0
2005-06-17 16:46:00,1.54382,1.54388,1.54357,1.54364,304800005.0
2005-06-17 16:47:00,1.54374,1.54374,1.54351,1.54366,355699999.0
2005-06-17 16:48:00,1.54367,1.54378,1.5434,1.5434,375300001.0
2005-06-17 16:49:00,1.54355,1.54392,1.54355,1.54392,159699999.0
2005-06-17 16:50:00,1.54405,1.54405,1.54383,1.54398,159299999.0
2005-06-17 16:51:00,1.54393,1.54403,1.54372,1.54372,277199998.0
2005-06-17 16:52:00,1.54398,1.54403,1.54386,1.54395,157599999.0
2005-06-17 16:53:00,1.54397,1.54398,1.54382,1.54385,305699997.0
2005-06-17 16:54:00,1.54373,1.54395,1.54369,1.54393,464400000.0
2005-06-17 16:55:00,1.54397,1.5441,1.5439,1.54401,453800002.0
2005-06-17 16:56:00,1.54393,1.54405,1.54389,1.54404,196600001.0
2005-06-17 16:57:00,1.54406,1.54415,1.54395,1.54409,114300003.0
2005-06-17 16:58:00,1.54399,1.54417,1.54381,1.54395,349700007.0
2005-06-17 16:59:00,1.54411,1.5445,1.54403,1.54448,222999998.0
2005-06-17 17:00:00,1.54447,1.54464,1.54417,1.54444,429700002.0
2005-06-17 17:01:00,1.54446,1.54476,1.54444,1.54468,291299998.0
2005-06-17 17:02:00,1.54497,1.5452,1.54497,1.5452,71900000.0
2005-06-17 17:03:00,1.54545,1.54555,1.54524,1.54547,450199998.0
2005-06-17 17:04:00,1.54525,1.54541,1.54513,1.54533,428900000.0
2005-06-17 17:05:00,1.5454,1.54565,1.54529,1.54534,285800000.0
2005-06-17 17:06:00,1.54532,1.54549,1.54523,1.54536,171500001.0
2005-06-17 17:07:00,1.54525,1.54535,1.54517,1.5453,221400004.0
2005-06-17 17:08:00,1.54514,1.54532,1.54498,1.54532,421900000.0
2005-06-17 17:09:00,1.54522,1.54523,1.54505,1.54507,240499996.0
2005-06-17 17:10:00,1.545,1.5452,1.54493,1.54507,157300000.0
2005-06-17 17:11:00,1.54517,1.54526,1.54503,1.54503,421500000.0
2005-06-17 17:12:00,1.54523,1.54535,1.54512,1.54522,321200002.0
2005-06-17 17:13:00,1.54524,1.54533,1.54506,1.54527,263199996.0
2005-06-17 17:14:00,1.54536,1.54547,1.54523,1.54523,252299997.0
2005-06-17 17:15:00,1.5452,1.54531,1.54497,1.54521,210199997.0
2005-06-17 17:16:00,1.54525,1.54533,1.54511,1.54524,440699999.0
2005-06-17 17:17:00,1.54523,1.54532,1.54511,1.54517,334100002.0
2005-06-17 17:18:00,1.54508,1.54526,1.545,1.54503,410200005.0
2005-06-17 17:19:00,1.54527,1.54529,1.54505,1.54505,299399996.0
2005-06-17 17:20:00,1.54518,1.54527,1.54502,1.5451,467699999.0
2005-06-17 17:21:00,1.54515,1.54528,1.54507,1.54513,424000002.0
2005-06-17 17:22:00,1.54518,1.54547,1.54507,1.54547,189799998.0
2005-06-17 17:23:00,1.54552,1.54564,1.54539,1.54544,311099996.0
2005-06-17 17:24:00,1.54549,1.54557,1.54531,1.54531,435399998.0
2005-06-17 17:25:00,1.54552,1.54588,1.54549,1.54588,295499997.0
2005-06-17 17:26:00,1.54573,1.54594,1.54573,1.54579,101400002.0
2005-06-17 17:27:00,1.54554,1.54566,1.54554,1.54565,320100004.0
2005-06-17 17:28:00,1.54572,1.54572,1.54555,1.54555,102000002.0
2005-06-17 17:29:00,1.54578,1.54595,1.54578,1.54595,156500000.0
2005-06-17 17:30:00,1.54575,1.54603,1.54575,1.54603,40000000.0
2005-06-17 17:31:00,1.54603,1.54623,1.54589,1.54609,462900004.0
2005-06-17 17:32:00,1.5461,1.54639,1.546,1.54613,307500004.0
2005-06-17 17:33:00,1.54601,1.5461,1.54588,1.54598,174100001.0
2005-06-17 17:34:00,1.54591,1.54611,1.54585,1.5459,245899999.0
2005-06-17 17:35:00,1.54588,1.54595,1.54575,1.54587,98300002.0
2005-06-17 17:36:00,1.5456,1.54601,1.5456,1.5458,287900004.0
2005-06-17 17:37:00,1.54557,1.54576,1.54557,1.54571,240600001.0
2005-06-17 17:38:00,1.54554,1.54569,1.54529,1.54538,241900001.0
2005-06-17 17:39:00,1.54517,1.54559,1.54517,1.54543,313699999.0
2005-06-17 17:40:00,1.54539,1.54569,1.54539,1.54563,373300002.0
2005-06-17 17:41:00,1.54561,1.54561,1.54535,1.54535,221199997.0
2005-06-17 17:42:00,1.54555,1.54555,1.54534,1.54548,215299999.0
2005-06-17 17:43:00,1.54534,1.54604,1.54534,1.54604,435399998.0
2005-06-17 17:44:00,1.54585,1.54609,1.54572,1.54592,305899997.0
2005-06-17 17:45:00,1.54574,1.54595,1.54571,1.54595,325299995.0
2005-06-17 17:46:00,1.546,1.54608,1.54582,1.54592,301600002.0
2005-06-17 17:47:00,1.54581,1.54596,1.54569,1.54577,166199999.0
2005-06-17 17:48:00,1.54574,1.54588,1.54567,1.54572,419400007.0
2005-06-17 17:49:00,1.54565,1.54585,1.5456,1.5458,407400002.0
2005-06-17 17:50:00,1.54578,1.54583,1.54559,1.54575,236400001.0
2005-06-17 17:51:00,1.54581,1.54593,1.54569,1.54585,107900000.0
2005-06-17 17:52:00,1.54596,1.54603,1.54576,1.54595,201499998.0
2005-06-17 17:53:00,1.54596,1.54605,1.54571,1.54583,245699998.0
2005-06-17 17:54:00,1.54583,1.54603,1.54581,1.54585,368100004.0
2005-06-17 17:55:00,1.546,1.54606,1.54587,1.54589,320700002.0
2005-06-17 17:56:00,1.546,1.54607,1.54588,1.54588,208399999.0
2005-06-17 17:57:00,1.54593,1.54622,1.54593,1.54601,314600005.0
2005-06-17 17:58:00,1.54583,1.54617,1.54583,1.54617,254100001.0
2005-06-17 17:59:00,1.54588,1.54608,1.54588,1.54608,99800002.0
2005-06-17 18:00:00,1.54574,1.54615,1.54574,1.54615,223499999.0
2005-06-17 18:01:00,1.5461,1.5463,1.5461,1.5463,1796100008.0
2005-06-17 18:02:00,1.5463,1.5465,1.5463,1.5465,1796100008.0
2005-06-17 18:03:00,1.5463,1.5463,1.5461,1.5461,1796100008.0
2005-06-17 18:04:00,1.5461,1.5463,1.5461,1.5463,1796100008.0
2005-06-17 18:05:00,1.5463,1.5463,1.5463,1.5463,1796100008.0
2005-06-17 18:06:00,1.5463,1.5465,1.5463,1.5463,1796100008.0
2005-06-17 18:09:00,1.54627,1.54645,1.54617,1.54633,1796100008.0
2005-06-17 18:10:00,1.54632,1.54642,1.54617,1.54618,2129499996.0
2005-06-17 18:11:00,1.54617,1.54632,1.54606,1.54627,1736999998.0
2005-06-17 18:12:00,1.54632,1.54632,1.54605,1.5461,2057400012.0
2005-06-17 18:13:00,1.54622,1.54622,1.54592,1.54592,1789999998.0
2005-06-17 18:14:00,1.5463,1.5463,1.5461,1.5461,991899993.0
2005-06-17 18:15:00,1.54575,1.54593,1.5457,1.54583,991899993.0
2005-06-17 18:16:00,1.5459,1.5459,1.5457,1.5457,1990100016.0
2005-06-17 18:17:00,1.54565,1.54575,1.54546,1.5457,1990100016.0
2005-06-17 18:18:00,1.54566,1.54579,1.54543,1.5456,984800005.0
2005-06-17 18:19:00,1.54566,1.54575,1.54544,1.54553,1730800005.0
2005-06-17 18:20:00,1.54557,1.54564,1.54524,1.54532,1940200012.0
2005-06-17 18:21:00,1.54531,1.54544,1.54522,1.54535,631699998.0
2005-06-17 18:22:00,1.54529,1.54556,1.54529,1.54549,863999999.0
2005-06-17 18:25:00,1.5454,1.5454,1.5453,1.5453,1395500001.0
2005-06-17 18:26:00,1.5454,1.5454,1.5453,1.5454,1395500001.0
2005-06-17 18:27:00,1.54528,1.54539,1.54498,1.54538,1395500001.0
2005-06-17 18:29:00,1.54518,1.54532,1.54516,1.54528,1858200000.0
2005-06-17 18:30:00,1.54529,1.54545,1.54518,1.54523,1121700005.0
2005-06-17 18:31:00,1.54539,1.54542,1.54523,1.54531,1004800008.0
2005-06-17 18:32:00,1.54536,1.54548,1.54523,1.54535,1377300002.0
2005-06-17 18:34:00,1.5454,1.5455,1.5454,1.5454,2046900003.0
2005-06-17 18:35:00,1.54519,1.54527,1.5451,1.54525,2046900003.0
2005-06-17 18:36:00,1.54539,1.54549,1.54529,1.54536,1249700007.0
2005-06-17 18:37:00,1.54534,1.54541,1.54511,1.54523,2088300002.0
2005-06-17 18:38:00,1.54518,1.54518,1.54492,1.54496,1652300008.0
2005-06-17 18:39:00,1.54523,1.54523,1.54502,1.5451,1875400010.0
2005-06-17 18:40:00,1.5454,1.5455,1.5454,1.5455,1284700004.0
2005-06-17 18:41:00,1.54525,1.54544,1.54513,1.5452,1284700004.0
2005-06-17 18:42:00,1.54532,1.54532,1.54497,1.54505,944000000.0
2005-06-17 18:43:00,1.54517,1.54522,1.54505,1.54513,433200003.0
2005-06-17 18:44:00,1.54517,1.54528,1.54504,1.54522,486999997.0
2005-06-17 18:45:00,1.54524,1.54528,1.545,1.54509,497800001.0
2005-06-17 18:46:00,1.54524,1.54548,1.54511,1.54511,305699995.0
2005-06-17 18:47:00,1.54528,1.54547,1.54526,1.54547,196599999.0
2005-06-17 18:48:00,1.54559,1.54559,1.54532,1.54541,1238999998.0
2005-06-17 18:49:00,1.54547,1.54561,1.54529,1.54561,260100001.0
2005-06-17 18:50:00,1.5456,1.54566,1.54546,1.54553,568199995.0
2005-06-17 18:51:00,1.54558,1.54581,1.54549,1.54549,1405300002.0
2005-06-17 18:52:00,1.54553,1.5458,1.54547,1.54572,1608100002.0
2005-06-17 18:53:00,1.54577,1.54601,1.54571,1.54593,1257799993.0
2005-06-17 18:54:00,1.54589,1.5461,1.5458,1.54601,608300004.0
2005-06-17 18:55:00,1.54595,1.54602,1.54578,1.54588,1669000010.0
2005-06-17 18:56:00,1.54595,1.54601,1.54582,1.54591,943100004.0
2005-06-17 18:57:00,1.54583,1.54585,1.54562,1.54577,725300006.0
2005-06-17 18:58:00,1.54588,1.54595,1.54573,1.54583,1350800003.0
2005-06-17 18:59:00,1.54583,1.54612,1.54583,1.5459,1661100004.0
2005-06-17 19:00:00,1.54598,1.54609,1.54588,1.54592,501900005.0
2005-06-17 19:01:00,1.546,1.54617,1.54594,1.54604,296199997.0
2005-06-17 19:02:00,1.54588,1.5461,1.54582,1.54608,795700007.0
2005-06-17 19:03:00,1.54611,1.54628,1.54603,1.54615,382299998.0
2005-06-17 19:04:00,1.54628,1.54628,1.54614,1.54617,272399998.0
2005-06-17 19:05:00,1.54625,1.54633,1.54608,1.54621,693500000.0
2005-06-17 19:06:00,1.5461,1.54625,1.54601,1.54618,1788299996.0
2005-06-17 19:07:00,1.54615,1.54621,1.5459,1.5459,942599992.0
2005-06-17 19:08:00,1.54606,1.54624,1.54604,1.54612,1616399995.0
2005-06-17 19:09:00,1.54589,1.54628,1.5457,1.54575,1449400002.0
2005-06-17 19:10:00,1.54594,1.54618,1.54594,1.54618,1093899998.0
2005-06-17 19:11:00,1.54612,1.54612,1.54587,1.546,1158299992.0
2005-06-17 19:12:00,1.54584,1.546,1.54584,1.546,886399998.0
2005-06-17 19:13:00,1.54599,1.546,1.54585,1.5459,498300000.0
2005-06-17 19:14:00,1.54592,1.54613,1.54583,1.54605,349000002.0
2005-06-17 19:15:00,1.54608,1.54613,1.54589,1.54597,1271099999.0
2005-06-17 19:16:00,1.54595,1.54595,1.54576,1.54576,486499999.0
2005-06-17 19:17:00,1.54598,1.54608,1.54582,1.54582,856700002.0
2005-06-17 19:18:00,1.54603,1.54605,1.54582,1.54586,596000004.0
2005-06-17 19:19:00,1.54588,1.54608,1.54586,1.54603,825699997.0
2005-06-17 19:20:00,1.54605,1.54605,1.54576,1.5459,1157400011.0
2005-06-17 19:21:00,1.54596,1.54605,1.54583,1.54584,945400011.0
2005-06-17 19:22:00,1.54572,1.54586,1.54558,1.54565,97199999.0
2005-06-17 19:23:00,1.54555,1.54577,1.54552,1.54566,796900003.0
2005-06-17 19:24:00,1.54559,1.54596,1.54559,1.54593,374099999.0
2005-06-17 19:25:00,1.54587,1.54615,1.54587,1.54605,974099999.0
2005-06-17 19:26:00,1.54599,1.54612,1.54591,1.54612,977600007.0
2005-06-17 19:27:00,1.54596,1.54611,1.54586,1.546,1392900013.0
2005-06-17 19:28:00,1.54596,1.54611,1.54589,1.54599,375400001.0
2005-06-17 19:29:00,1.54582,1.54603,1.54568,1.54583,753599999.0
2005-06-17 19:30:00,1.5461,1.5461,1.5461,1.5461,1165199995.0
2005-06-17 19:31:00,1.54609,1.54614,1.5459,1.54595,1165199995.0
2005-06-17 19:32:00,1.54606,1.54609,1.54589,1.54589,441100005.0
2005-06-17 19:33:00,1.54564,1.54596,1.54522,1.54564,735900007.0
2005-06-17 19:34:00,1.54591,1.54608,1.54584,1.546,1753599992.0
2005-06-17 19:35:00,1.54595,1.54616,1.54583,1.54609,1146600005.0
2005-06-17 19:36:00,1.54608,1.54612,1.54584,1.54584,731699994.0
2005-06-17 19:37:00,1.54585,1.54593,1.54542,1.54547,281400003.0
2005-06-17 19:38:00,1.54596,1.54612,1.54594,1.54604,740399993.0
2005-06-17 19:39:00,1.54598,1.54615,1.54579,1.54579,918900003.0
2005-06-17 19:40:00,1.5459,1.546,1.54584,1.54598,537899998.0
2005-06-17 19:41:00,1.5459,1.546,1.5459,1.546,381500001.0
2005-06-17 19:42:00,1.54589,1.54604,1.54585,1.54594,614000006.0
2005-06-17 19:43:00,1.54591,1.54598,1.5458,1.5459,458900005.0
2005-06-17 19:44:00,1.54595,1.54597,1.54576,1.5458,789800004.0
2005-06-17 19:45:00,1.5459,1.54595,1.54574,1.54587,228600002.0
2005-06-17 19:46:00,1.54587,1.54595,1.54573,1.5459,751299997.0
2005-06-17 19:47:00,1.54572,1.54597,1.54572,1.54592,206600002.0
2005-06-17 19:48:00,1.5459,1.54594,1.54582,1.54588,662200005.0
2005-06-17 19:49:00,1.54583,1.54595,1.54574,1.54588,1208300002.0
2005-06-17 19:50:00,1.54587,1.54595,1.54574,1.54587,229199998.0
2005-06-17 19:51:00,1.54592,1.54595,1.54584,1.5459,426400002.0
2005-06-17 19:52:00,1.54589,1.54595,1.5458,1.54595,268200002.0
2005-06-17 19:53:00,1.54595,1.54595,1.5457,1.54574,697000010.0
2005-06-17 19:54:00,1.5458,1.54595,1.5458,1.5459,507699997.0
2005-06-17 19:55:00,1.54587,1.54595,1.54576,1.54577,529499999.0
2005-06-17 19:56:00,1.5459,1.54595,1.54567,1.54579,1165700005.0
2005-06-17 19:57:00,1.54578,1.5459,1.54569,1.54585,1406599993.0
2005-06-17 19:58:00,1.54585,1.546,1.54574,1.54578,1790000000.0
2005-06-17 19:59:00,1.5458,1.54607,1.5458,1.5459,1206000002.0
2005-06-17 20:00:00,1.54613,1.54621,1.54589,1.54599,659600002.0
2005-06-17 20:01:00,1.54594,1.54617,1.54586,1.54597,554099999.0
2005-06-17 20:02:00,1.54601,1.54615,1.54595,1.54607,405700003.0
2005-06-17 20:03:00,1.54593,1.54608,1.54593,1.54607,237800002.0
2005-06-17 20:04:00,1.546,1.54604,1.54585,1.54597,391999991.0
2005-06-17 20:05:00,1.54604,1.5462,1.54596,1.5462,485400007.0
2005-06-17 20:06:00,1.54628,1.5463,1.5461,1.5461,369699998.0
2005-06-17 20:07:00,1.54612,1.54612,1.54593,1.54593,238799999.0
2005-06-17 20:08:00,1.54602,1.54614,1.54593,1.54602,1143300003.0
2005-06-17 20:09:00,1.54608,1.54623,1.54593,1.54603,405100003.0
2005-06-17 20:10:00,1.5461,1.54619,1.5452,1.54522,408700000.0
2005-06-17 20:11:00,1.54488,1.54514,1.54488,1.545,1084600010.0
2005-06-17 20:12:00,1.54502,1.54502,1.5445,1.5445,297900003.0
2005-06-17 20:13:00,1.54425,1.54465,1.5436,1.54361,1859400006.0
2005-06-17 20:14:00,1.54388,1.54439,1.54373,1.54432,518600004.0
2005-06-17 20:15:00,1.54448,1.54491,1.54448,1.54483,1009800005.0
2005-06-17 20:16:00,1.5448,1.5448,1.54425,1.54444,2147400018.0
2005-06-17 20:17:00,1.54466,1.54483,1.54466,1.54479,437100003.0
2005-06-17 20:18:00,1.54457,1.54467,1.54433,1.54464,466100001.0
2005-06-17 20:19:00,1.5448,1.5448,1.5446,1.5446,791200002.0
2005-06-17 20:20:00,1.5446,1.5448,1.5446,1.5448,791200002.0
2005-06-17 20:21:00,1.54467,1.5449,1.54467,1.54485,791200002.0
2005-06-17 20:22:00,1.54481,1.54497,1.54481,1.54487,553699999.0
2005-06-17 20:23:00,1.54473,1.54495,1.54461,1.54471,1310800002.0
2005-06-17 20:24:00,1.54478,1.54485,1.5446,1.54473,598399997.0
2005-06-17 20:25:00,1.5446,1.54485,1.54454,1.54473,780499991.0
2005-06-17 20:26:00,1.54483,1.54483,1.54463,1.54468,411500000.0
2005-06-17 20:27:00,1.54485,1.54489,1.54439,1.54452,330000004.0
2005-06-17 20:28:00,1.5446,1.5446,1.5444,1.5446,1583700003.0
2005-06-17 20:29:00,1.54462,1.5447,1.54428,1.54443,1583700003.0
2005-06-17 20:30:00,1.5448,1.5448,1.5448,1.5448,663499994.0
2005-06-17 20:31:00,1.5446,1.5446,1.5446,1.5446,663499994.0
2005-06-17 20:32:00,1.5446,1.5446,1.5444,1.5444,663499994.0
2005-06-17 20:33:00,1.54452,1.54465,1.54436,1.54436,663499994.0
2005-06-17 20:34:00,1.54434,1.5446,1.54434,1.54455,182200001.0
2005-06-17 20:35:00,1.54455,1.5446,1.5444,1.54449,448700006.0
2005-06-17 20:36:00,1.54455,1.54465,1.54429,1.54457,479099997.0
2005-06-17 20:37:00,1.54461,1.54461,1.54431,1.54431,1030400001.0
2005-06-17 20:38:00,1.54431,1.54459,1.54431,1.54453,1791000010.0
2005-06-17 20:39:00,1.54452,1.54455,1.54433,1.54434,889099994.0
2005-06-17 20:40:00,1.54462,1.54476,1.5445,1.5445,1531299999.0
2005-06-17 20:41:00,1.54469,1.54469,1.54435,1.54442,442600005.0
2005-06-17 20:42:00,1.54455,1.5446,1.54432,1.54432,331100004.0
2005-06-17 20:43:00,1.5446,1.54473,1.5444,1.5444,658199998.0
2005-06-17 20:44:00,1.54445,1.5448,1.54445,1.54479,1302399995.0
2005-06-17 20:45:00,1.54466,1.54499,1.54466,1.54477,860300002.0
2005-06-17 20:46:00,1.54488,1.54488,1.5441,1.5442,454600001.0
2005-06-17 20:47:00,1.54432,1.54438,1.54411,1.54426,699300003.0
2005-06-17 20:48:00,1.5442,1.54459,1.5442,1.54441,1296600007.0
2005-06-17 20:49:00,1.54436,1.54456,1.54422,1.54443,952500005.0
2005-06-17 20:50:00,1.5446,1.5446,1.5444,1.5446,418500002.0
2005-06-17 20:51:00,1.54446,1.54446,1.5442,1.54423,418500002.0
2005-06-17 20:52:00,1.54426,1.54443,1.54405,1.54408,1571000009.0
2005-06-17 20:53:00,1.54402,1.54423,1.544,1.5441,1651200014.0
2005-06-17 20:54:00,1.54383,1.54421,1.5435,1.54368,942100006.0
2005-06-17 20:55:00,1.5441,1.5441,1.544,1.544,416599997.0
2005-06-17 20:57:00,1.5442,1.5442,1.5442,1.5442,1441700006.0
2005-06-17 20:58:00,1.5442,1.5444,1.5442,1.5442,1441700006.0
2005-06-17 20:59:00,1.5444,1.5444,1.5442,1.5444,1441700006.0
2005-06-17 21:01:00,1.5442,1.5442,1.5442,1.5442,1441700006.0
2005-06-17 21:02:00,1.54409,1.54425,1.54404,1.5442,1441700006.0
2005-06-17 21:03:00,1.5441,1.54428,1.54407,1.5442,1465700006.0
2005-06-17 21:04:00,1.54408,1.5442,1.544,1.54415,177600003.0
2005-06-17 21:05:00,1.54409,1.54423,1.544,1.54413,1141400006.0
2005-06-17 21:06:00,1.54406,1.54434,1.54386,1.54416,466700008.0
2005-06-17 21:07:00,1.5442,1.5443,1.54417,1.5442,443800001.0
2005-06-17 21:08:00,1.54419,1.54435,1.54413,1.54435,302199996.0
2005-06-17 21:09:00,1.54429,1.54429,1.54414,1.54414,473000003.0
2005-06-17 21:10:00,1.54433,1.54433,1.54417,1.54422,803300007.0
2005-06-17 21:11:00,1.54419,1.54425,1.54409,1.5442,746700008.0
2005-06-17 21:12:00,1.54425,1.54427,1.54411,1.54419,276400002.0
2005-06-17 21:13:00,1.5442,1.54432,1.5441,1.54425,1162900004.0
2005-06-17 21:14:00,1.54419,1.54432,1.54408,1.5442,738799998.0
2005-06-17 21:15:00,1.5441,1.54426,1.54397,1.54414,740399998.0
2005-06-17 21:16:00,1.54411,1.54426,1.54395,1.54407,524100010.0
2005-06-17 21:17:00,1.5441,1.54432,1.54407,1.5442,1585400002.0
2005-06-17 21:18:00,1.54425,1.54425,1.54398,1.54425,745399995.0
2005-06-17 21:19:00,1.54408,1.5442,1.54396,1.54412,776300000.0
2005-06-17 21:21:00,1.544,1.5442,1.544,1.5442,1573600001.0
2005-06-17 21:22:00,1.54401,1.54427,1.544,1.54425,1573600001.0
2005-06-17 21:23:00,1.54423,1.54425,1.54395,1.54396,1275800005.0
2005-06-17 21:24:00,1.5442,1.5442,1.544,1.54409,750300005.0
2005-06-17 21:25:00,1.54408,1.54425,1.54388,1.54415,1127399996.0
2005-06-17 21:26:00,1.54418,1.5442,1.54405,1.5441,406499997.0
2005-06-17 21:27:00,1.54419,1.54425,1.54412,1.54425,719899995.0
2005-06-17 21:28:00,1.5441,1.54425,1.54406,1.54418,870400014.0
2005-06-17 21:29:00,1.5442,1.54425,1.54406,1.54411,538300002.0
2005-06-17 21:30:00,1.54402,1.54416,1.54393,1.54397,456899999.0
2005-06-17 21:31:00,1.54399,1.54415,1.54395,1.54415,687300001.0
2005-06-17 21:32:00,1.54417,1.54421,1.54394,1.54394,1968799995.0
2005-06-17 21:33:00,1.5441,1.54415,1.54393,1.544,318600008.0
2005-06-17 21:34:00,1.54394,1.5441,1.54383,1.54392,1318000005.0
2005-06-17 21:35:00,1.54382,1.54395,1.5438,1.5439,968499998.0
2005-06-17 21:36:00,1.54376,1.5439,1.5437,1.54385,216999999.0
2005-06-17 21:37:00,1.54386,1.5441,1.5438,1.54389,411200002.0
2005-06-17 21:38:00,1.54372,1.54386,1.54364,1.54373,310799999.0
2005-06-17 21:39:00,1.54378,1.54389,1.54366,1.5437,369700004.0
2005-06-17 21:40:00,1.54383,1.54393,1.54371,1.54372,534999995.0
2005-06-17 21:41:00,1.54365,1.54385,1.54352,1.54385,817300002.0
2005-06-17 21:42:00,1.54382,1.54406,1.54382,1.54402,563000004.0
2005-06-17 21:43:00,1.54408,1.5442,1.54389,1.54397,1047200002.0
2005-06-17 21:44:00,1.54423,1.54425,1.54398,1.544,1296700007.0
2005-06-17 21:45:00,1.54364,1.54406,1.54364,1.54406,853000001.0
2005-06-17 21:46:00,1.54405,1.54414,1.54388,1.54393,1387899996.0
2005-06-17 21:47:00,1.54371,1.544,1.54336,1.5436,1294999999.0
2005-06-17 21:48:00,1.5438,1.54411,1.5438,1.54397,346700001.0
2005-06-17 21:49:00,1.54395,1.54398,1.54375,1.54376,1168100011.0
2005-06-17 21:50:00,1.54378,1.54388,1.54371,1.54382,335500004.0
2005-06-17 21:51:00,1.54389,1.54397,1.54375,1.54385,628600005.0
2005-06-17 21:52:00,1.54403,1.54403,1.54375,1.54376,1811800004.0
2005-06-17 21:53:00,1.54386,1.54397,1.54372,1.54377,568500000.0
2005-06-17 21:54:00,1.5439,1.544,1.54383,1.54383,309300000.0
2005-06-17 21:55:00,1.5439,1.54395,1.54376,1.54381,531499997.0
2005-06-17 21:56:00,1.54393,1.54393,1.54371,1.54371,633500002.0
2005-06-17 21:57:00,1.54371,1.54387,1.54365,1.54385,499900003.0
2005-06-17 21:58:00,1.54376,1.54383,1.54366,1.54371,712700002.0
2005-06-17 21:59:00,1.54369,1.54379,1.54355,1.54377,1101300011.0
2005-06-17 22:00:00,1.54377,1.54383,1.5436,1.54368,585100003.0
2005-06-17 22:01:00,1.54374,1.54383,1.54374,1.54374,255800003.0
2005-06-17 22:02:00,1.54371,1.54384,1.54354,1.54367,1274900012.0
2005-06-17 22:03:00,1.54378,1.54394,1.54359,1.54377,321200002.0
2005-06-17 22:04:00,1.54387,1.54402,1.5437,1.5438,614699996.0
2005-06-17 22:05:00,1.54389,1.544,1.54383,1.54386,240800000.0
2005-06-17 22:06:00,1.54373,1.54399,1.54373,1.54395,424900001.0
2005-06-17 22:07:00,1.54372,1.54385,1.54359,1.5437,132499998.0
2005-06-17 22:08:00,1.54385,1.54404,1.54377,1.54404,442900003.0
2005-06-17 22:09:00,1.54406,1.54418,1.54398,1.5441,353800002.0
2005-06-17 22:10:00,1.54405,1.54405,1.54372,1.54372,172299998.0
2005-06-17 22:11:00,1.54384,1.54392,1.54374,1.54387,270699997.0
2005-06-17 22:12:00,1.54387,1.54393,1.54374,1.54386,805999996.0
2005-06-17 22:13:00,1.54385,1.54395,1.54371,1.54395,163000001.0
2005-06-17 22:14:00,1.54399,1.54403,1.54381,1.54388,393000003.0
2005-06-17 22:15:00,1.54385,1.54414,1.54385,1.54404,636600001.0
2005-06-17 22:16:00,1.5439,1.54405,1.5439,1.54405,167199998.0
2005-06-17 22:17:00,1.54407,1.54423,1.54396,1.54416,267900000.0
2005-06-17 22:18:00,1.54415,1.54419,1.54395,1.54395,193399995.0
2005-06-17 22:19:00,1.54393,1.54413,1.5439,1.54412,365000001.0
2005-06-17 22:20:00,1.54337,1.54383,1.54337,1.5436,312999995.0
2005-06-17 22:21:00,1.5441,1.54415,1.54395,1.54398,424500002.0
2005-06-17 22:22:00,1.54337,1.54394,1.54334,1.54352,1011900004.0
2005-06-17 22:23:00,1.54415,1.54415,1.54394,1.54394,364299996.0
2005-06-17 22:24:00,1.54386,1.54405,1.54377,1.54393,282400004.0
2005-06-17 22:25:00,1.54394,1.54407,1.54376,1.54397,638399998.0
2005-06-17 22:26:00,1.54401,1.54408,1.54381,1.54388,413699998.0
2005-06-17 22:27:00,1.54395,1.54431,1.54392,1.54416,260499997.0
2005-06-17 22:28:00,1.54403,1.54429,1.54398,1.54421,806800004.0
2005-06-17 22:29:00,1.54426,1.54446,1.54416,1.5444,993600004.0
2005-06-17 22:30:00,1.54431,1.54436,1.54399,1.54407,864899999.0
2005-06-17 22:31:00,1.54407,1.54413,1.54381,1.54395,226399996.0
2005-06-17 22:32:00,1.54398,1.5442,1.54397,1.5442,264599998.0
2005-06-17 22:33:00,1.54384,1.54423,1.54373,1.54373,431100002.0
2005-06-17 22:34:00,1.54384,1.5441,1.54376,1.5439,436900001.0
2005-06-17 22:35:00,1.54399,1.54426,1.54379,1.54407,347999999.0
2005-06-17 22:36:00,1.54409,1.54422,1.54355,1.54374,725000000.0
2005-06-17 22:37:00,1.54388,1.54431,1.5438,1.54431,259700001.0
2005-06-17 22:38:00,1.5437,1.54415,1.54356,1.54391,297200002.0
2005-06-17 22:39:00,1.54358,1.54416,1.5433,1.54388,808100001.0
2005-06-17 22:40:00,1.54372,1.54422,1.54372,1.54412,836300010.0
2005-06-17 22:41:00,1.54396,1.54471,1.54374,1.54417,806800001.0
2005-06-17 22:42:00,1.54408,1.54442,1.54363,1.54401,789800003.0
2005-06-17 22:43:00,1.54404,1.54434,1.54362,1.54417,1001000003.0
2005-06-17 22:44:00,1.54383,1.54436,1.54376,1.54422,412000003.0
2005-06-17 22:45:00,1.54399,1.54446,1.54385,1.54409,227200000.0
2005-06-17 22:46:00,1.54425,1.5445,1.54402,1.54426,306199997.0
2005-06-17 22:47:00,1.54437,1.54458,1.54412,1.54433,300400001.0
2005-06-17 22:48:00,1.54425,1.54466,1.54409,1.54431,369599997.0
2005-06-17 22:49:00,1.54464,1.54487,1.54422,1.5444,786600004.0
2005-06-17 22:50:00,1.54434,1.54479,1.54434,1.54477,446100003.0
2005-06-17 22:51:00,1.54443,1.54484,1.54434,1.54444,596800003.0
2005-06-17 22:52:00,1.54417,1.54463,1.54407,1.54442,395500004.0
2005-06-17 22:53:00,1.54445,1.54472,1.54438,1.54451,396400003.0
2005-06-17 22:54:00,1.54442,1.5448,1.54427,1.54458,496500000.0
2005-06-17 22:55:00,1.54457,1.54477,1.54431,1.54438,397999994.0
2005-06-17 22:56:00,1.54439,1.54462,1.54423,1.54457,274799998.0
2005-06-17 22:57:00,1.54442,1.54467,1.54429,1.5444,278800001.0
2005-06-17 22:58:00,1.54423,1.54463,1.54415,1.54463,240000000.0
2005-06-17 22:59:00,1.54461,1.54478,1.54419,1.54424,499799999.0
2005-06-19 23:00:00,1.54294,1.54339,1.54268,1.54305,311599997.0
2005-06-19 23:01:00,1.54298,1.54338,1.54296,1.5432,255000000.0
2005-06-19 23:02:00,1.54311,1.54346,1.54311,1.54328,185899998.0
2005-06-19 23:03:00,1.54325,1.54335,1.54303,1.54321,462400005.0
2005-06-19 23:04:00,1.54319,1.54337,1.54301,1.54317,307500000.0
2005-06-19 23:05:00,1.54324,1.5433,1.54306,1.54306,239700003.0
2005-06-19 23:06:00,1.54314,1.54336,1.54311,1.54315,364400000.0
2005-06-19 23:07:00,1.54306,1.54326,1.5429,1.54303,280899999.0
2005-06-19 23:08:00,1.5431,1.54321,1.54297,1.54299,182100000.0
2005-06-19 23:09:00,1.5429,1.54325,1.54284,1.54325,279500001.0
2005-06-19 23:10:00,1.54324,1.54341,1.5431,1.5432,366699996.0
2005-06-19 23:11:00,1.5432,1.54337,1.54312,1.54313,322900000.0
2005-06-19 23:12:00,1.54421,1.54421,1.54336,1.54336,321400004.0
2005-06-19 23:13:00,1.54317,1.54332,1.54302,1.54308,279500001.0
2005-06-19 23:14:00,1.5431,1.54336,1.54298,1.54327,267200005.0
2005-06-19 23:15:00,1.54321,1.54332,1.54282,1.54288,268299999.0
2005-06-19 23:16:00,1.54281,1.54302,1.54268,1.54273,364500001.0
2005-06-19 23:17:00,1.54272,1.5431,1.54272,1.54297,391099998.0
2005-06-19 23:18:00,1.54287,1.54313,1.54277,1.54299,353099998.0
2005-06-19 23:19:00,1.54293,1.54315,1.54277,1.54312,353700003.0
2005-06-19 23:20:00,1.54303,1.54317,1.5428,1.5431,267199999.0
2005-06-19 23:21:00,1.54306,1.54316,1.54293,1.54304,260700000.0
2005-06-19 23:22:00,1.54299,1.5432,1.54289,1.54296,329999998.0
2005-06-19 23:23:00,1.54306,1.54328,1.54304,1.54314,287699999.0
2005-06-19 23:24:00,1.54288,1.54314,1.5428,1.5431,337300002.0
2005-06-19 23:25:00,1.54298,1.54298,1.54266,1.54267,167000002.0
2005-06-19 23:26:00,1.54301,1.5431,1.5428,1.54295,426700001.0
2005-06-19 23:27:00,1.54302,1.54307,1.5428,1.5428,300800001.0
2005-06-19 23:28:00,1.54309,1.54309,1.54264,1.54271,337799996.0
2005-06-19 23:29:00,1.54265,1.54288,1.54258,1.54288,339200001.0
2005-06-19 23:30:00,1.54279,1.54294,1.54259,1.54269,288900002.0
2005-06-19 23:31:00,1.54297,1.54297,1.54201,1.5421,312899999.0
2005-06-19 23:32:00,1.54187,1.54212,1.54177,1.54193,193100001.0
2005-06-19 23:33:00,1.54216,1.54216,1.54196,1.54196,172700000.0
2005-06-19 23:34:00,1.54242,1.54249,1.54218,1.54222,251600002.0
2005-06-19 23:35:00,1.54223,1.54248,1.54211,1.54239,268000001.0
2005-06-19 23:36:00,1.54224,1.54253,1.54216,1.54244,415000001.0
2005-06-19 23:37:00,1.54217,1.54244,1.54217,1.54239,256699999.0
2005-06-19 23:38:00,1.54233,1.54246,1.54202,1.54235,381400006.0
2005-06-19 23:39:00,1.54218,1.54248,1.54218,1.54247,290999997.0
2005-06-19 23:40:00,1.54244,1.54244,1.54204,1.5421,239300002.0
2005-06-19 23:41:00,1.54228,1.54244,1.54211,1.54211,398600000.0
2005-06-19 23:42:00,1.54204,1.54248,1.54203,1.54214,415100001.0
2005-06-19 23:43:00,1.5422,1.54229,1.54202,1.54209,382499999.0
2005-06-19 23:44:00,1.54202,1.5425,1.54195,1.54217,415900003.0
2005-06-19 23:45:00,1.5422,1.54232,1.54205,1.54205,265400006.0
2005-06-19 23:46:00,1.54217,1.54234,1.54187,1.54193,305900002.0
2005-06-19 23:47:00,1.54188,1.54217,1.54188,1.54201,246399999.0
2005-06-19 23:48:00,1.54198,1.54208,1.54181,1.54181,459200000.0
2005-06-19 23:49:00,1.5419,1.54199,1.54166,1.54185,495500002.0
2005-06-19 23:50:00,1.5419,1.54201,1.54174,1.54174,302400004.0
2005-06-19 23:51:00,1.54174,1.54215,1.54157,1.54215,408300005.0
2005-06-19 23:52:00,1.54202,1.54217,1.54178,1.54199,268100001.0
2005-06-19 23:53:00,1.54204,1.5422,1.54187,1.5422,258700006.0
2005-06-19 23:54:00,1.54222,1.54242,1.54208,1.5424,461400004.0
2005-06-19 23:55:00,1.54247,1.54252,1.54167,1.54215,426100001.0
2005-06-19 23:56:00,1.5425,1.54261,1.54216,1.54216,360200004.0
2005-06-19 23:57:00,1.54231,1.54256,1.5423,1.54248,273900002.0
2005-06-19 23:58:00,1.54214,1.54252,1.54211,1.54219,270399999.0
2005-06-19 23:59:00,1.54213,1.54259,1.54203,1.5423,491899999.0
2005-06-20 00:00:00,1.54225,1.54257,1.54212,1.54214,260999998.0
2005-06-20 00:01:00,1.54209,1.5424,1.54209,1.54234,314600003.0
2005-06-20 00:02:00,1.542,1.54238,1.542,1.54238,177300001.0
2005-06-20 00:03:00,1.54198,1.54233,1.54198,1.54233,231500003.0
2005-06-20 00:04:00,1.54204,1.5424,1.54202,1.5424,184799997.0
2005-06-20 00:05:00,1.54244,1.54248,1.54233,1.54243,191600000.0
2005-06-20 00:06:00,1.54238,1.5425,1.54221,1.54236,334600001.0
2005-06-20 00:07:00,1.54247,1.54261,1.54225,1.54251,317099999.0
2005-06-20 00:08:00,1.54251,1.54266,1.54246,1.54259,166600000.0
2005-06-20 00:09:00,1.5426,1.54275,1.54255,1.54264,324299997.0
2005-06-20 00:10:00,1.54265,1.54275,1.5426,1.5426,75199999.0
2005-06-20 00:11:00,1.54267,1.54275,1.54258,1.5426,400299999.0
2005-06-20 00:12:00,1.54262,1.54267,1.54241,1.54262,197000001.0
2005-06-20 00:13:00,1.5426,1.54274,1.54253,1.54274,186100001.0
2005-06-20 00:14:00,1.54266,1.54268,1.54249,1.54257,396199998.0
2005-06-20 00:15:00,1.54263,1.54272,1.54251,1.54266,401800006.0
2005-06-20 00:16:00,1.54253,1.54266,1.54249,1.54256,162000000.0
2005-06-20 00:17:00,1.54253,1.54275,1.54244,1.54255,383400002.0
2005-06-20 00:18:00,1.54267,1.54277,1.54245,1.54263,395800006.0
2005-06-20 00:19:00,1.5425,1.54254,1.54235,1.54254,292099996.0
2005-06-20 00:20:00,1.54252,1.54252,1.54217,1.54229,305200000.0
2005-06-20 00:21:00,1.54243,1.54251,1.54224,1.54229,351000000.0
2005-06-20 00:22:00,1.54233,1.54247,1.5422,1.54244,236999996.0
2005-06-20 00:23:00,1.54234,1.5425,1.54226,1.54235,178099999.0
2005-06-20 00:24:00,1.54223,1.54249,1.5422,1.54225,269100001.0
2005-06-20 00:25:00,1.54235,1.54257,1.54233,1.54243,532300001.0
2005-06-20 00:26:00,1.54254,1.5426,1.54233,1.54233,287099998.0
2005-06-20 00:27:00,1.5423,1.54247,1.5423,1.54231,161300002.0
2005-06-20 00:28:00,1.54252,1.54252,1.54231,1.54244,438800004.0
2005-06-20 00:29:00,1.54236,1.54253,1.54236,1.54236,121900000.0
2005-06-20 00:30:00,1.5424,1.54257,1.54231,1.54245,319999998.0
2005-06-20 00:31:00,1.5426,1.54268,1.54247,1.5426,163799997.0
2005-06-20 00:32:00,1.54237,1.54273,1.54237,1.54263,265300003.0
2005-06-20 00:33:00,1.54293,1.543,1.54284,1.54284,254599999.0
2005-06-20 00:34:00,1.54289,1.54291,1.5427,1.54281,310000003.0
2005-06-20 00:35:00,1.5429,1.5429,1.5428,1.54285,10100000.0
2005-06-20 00:36:00,1.54293,1.54302,1.54283,1.54302,271600001.0
2005-06-20 00:37:00,1.54251,1.54306,1.54251,1.54306,254000000.0
2005-06-20 00:38:00,1.543,1.543,1.54279,1.54283,175000000.0
2005-06-20 00:39:00,1.54283,1.54283,1.54252,1.54273,286900005.0
2005-06-20 00:40:00,1.54274,1.54283,1.54267,1.54283,218200002.0
2005-06-20 00:41:00,1.54284,1.54295,1.54281,1.54281,129800001.0
2005-06-20 00:42:00,1.54281,1.54295,1.54275,1.54287,421600005.0
2005-06-20 00:43:00,1.54283,1.54305,1.54242,1.54264,334800000.0
2005-06-20 00:44:00,1.54285,1.54297,1.54281,1.54282,241200000.0
2005-06-20 00:45:00,1.54292,1.54292,1.54248,1.54257,263100002.0
2005-06-20 00:46:00,1.54277,1.54295,1.54274,1.54279,363400002.0
2005-06-20 00:47:00,1.54261,1.54293,1.54253,1.54293,259500000.0
2005-06-20 00:48:00,1.54291,1.54297,1.54283,1.5429,498700007.0
2005-06-20 00:49:00,1.5428,1.54295,1.54276,1.5429,249300001.0
2005-06-20 00:50:00,1.5429,1.54295,1.5427,1.54286,220899999.0
2005-06-20 00:51:00,1.54261,1.54295,1.54261,1.54295,207700000.0
2005-06-20 00:52:00,1.54295,1.54295,1.54267,1.54287,355100004.0
2005-06-20 00:53:00,1.54277,1.54295,1.54274,1.54284,335300004.0
2005-06-20 00:54:00,1.54288,1.54288,1.54257,1.54261,250799999.0
2005-06-20 00:55:00,1.54269,1.54287,1.54264,1.54271,687600005.0
2005-06-20 00:56:00,1.54259,1.5428,1.54259,1.5428,173399997.0
2005-06-20 00:57:00,1.54272,1.54288,1.54256,1.54265,445499998.0
2005-06-20 00:58:00,1.54275,1.54275,1.54233,1.54259,191200000.0
2005-06-20 00:59:00,1.54242,1.54263,1.54235,1.54263,204499996.0
2005-06-20 01:00:00,1.54255,1.54265,1.54247,1.5425,375200002.0
2005-06-20 01:01:00,1.54262,1.54272,1.54248,1.54253,391000003.0
2005-06-20 01:02:00,1.5425,1.54265,1.5425,1.54258,266900003.0
2005-06-20 01:03:00,1.54242,1.54265,1.54236,1.54251,106999998.0
2005-06-20 01:04:00,1.54254,1.54258,1.54232,1.5425,508300000.0
2005-06-20 01:05:00,1.54238,1.54255,1.54235,1.54247,330700003.0
2005-06-20 01:06:00,1.5424,1.54264,1.54235,1.54259,275600001.0
2005-06-20 01:07:00,1.54267,1.54278,1.54257,1.54268,172199999.0
2005-06-20 01:08:00,1.54268,1.5427,1.54252,1.54261,317000000.0
2005-06-20 01:09:00,1.54268,1.54275,1.54257,1.54275,111400000.0
2005-06-20 01:10:00,1.5427,1.54283,1.5427,1.5427,219599997.0
2005-06-20 01:11:00,1.54228,1.54277,1.54228,1.54255,121099999.0
2005-06-20 01:12:00,1.54278,1.54285,1.54261,1.54262,426000005.0
2005-06-20 01:13:00,1.5427,1.54283,1.54251,1.5427,188200003.0
2005-06-20 01:14:00,1.54245,1.54274,1.5424,1.54245,479800006.0
2005-06-20 01:15:00,1.54278,1.54285,1.54268,1.5428,226800003.0
2005-06-20 01:16:00,1.54265,1.54283,1.54265,1.54283,191800005.0
2005-06-20 01:17:00,1.54274,1.54292,1.54242,1.5427,489699999.0
2005-06-20 01:18:00,1.54262,1.54285,1.54254,1.54265,168100000.0
2005-06-20 01:19:00,1.54292,1.54292,1.54265,1.54271,289600002.0
2005-06-20 01:20:00,1.54288,1.54288,1.54269,1.54281,279799998.0
2005-06-20 01:21:00,1.54291,1.54291,1.54261,1.54265,192400000.0
2005-06-20 01:22:00,1.54262,1.54268,1.54251,1.54261,284599998.0
2005-06-20 01:23:00,1.5426,1.5426,1.5425,1.5425,33600000.0
2005-06-20 01:24:00,1.54244,1.54265,1.54244,1.54253,107000002.0
2005-06-20 01:25:00,1.54277,1.54277,1.54259,1.5427,192400002.0
2005-06-20 01:26:00,1.54285,1.54295,1.54278,1.5429,95300000.0
2005-06-20 01:27:00,1.54285,1.5429,1.5427,1.54279,389100001.0
2005-06-20 01:28:00,1.54273,1.54292,1.5427,1.54292,181600001.0
2005-06-20 01:29:00,1.5428,1.5429,1.54272,1.54285,169300000.0
2005-06-20 01:30:00,1.54266,1.54282,1.54266,1.54268,117600002.0
2005-06-20 01:31:00,1.54271,1.54282,1.5426,1.5427,357900000.0
2005-06-20 01:32:00,1.54277,1.54295,1.54274,1.54295,432499998.0
2005-06-20 01:33:00,1.54285,1.54301,1.54279,1.54282,143800000.0
2005-06-20 01:34:00,1.5427,1.54311,1.5427,1.54301,272399998.0
2005-06-20 01:35:00,1.54278,1.54294,1.54245,1.54251,306699998.0
2005-06-20 01:36:00,1.54305,1.54317,1.54296,1.54297,149500001.0
2005-06-20 01:37:00,1.54304,1.54315,1.54298,1.54302,339699997.0
2005-06-20 01:38:00,1.54313,1.54326,1.5426,1.54268,519700005.0
2005-06-20 01:39:00,1.5431,1.54315,1.5429,1.5429,360300003.0
2005-06-20 01:40:00,1.54263,1.54288,1.54252,1.54284,452099999.0
2005-06-20 01:41:00,1.54308,1.54315,1.54297,1.5431,214400001.0
2005-06-20 01:42:00,1.5426,1.54284,1.54235,1.54265,356999997.0
2005-06-20 01:43:00,1.54304,1.54315,1.54301,1.5431,203000000.0
2005-06-20 01:44:00,1.54312,1.54329,1.54307,1.54322,261300002.0
2005-06-20 01:45:00,1.54329,1.54342,1.54322,1.54331,214100000.0
2005-06-20 01:46:00,1.5433,1.54333,1.54313,1.54327,320500001.0
2005-06-20 01:47:00,1.54317,1.54324,1.54302,1.54302,165900002.0
2005-06-20 01:48:00,1.54308,1.54317,1.54293,1.5431,315000001.0
2005-06-20 01:49:00,1.54299,1.5432,1.54296,1.5432,238700004.0
2005-06-20 01:50:00,1.54324,1.54333,1.54318,1.54333,223600002.0
2005-06-20 01:51:00,1.54339,1.54339,1.54321,1.54324,297200005.0
2005-06-20 01:52:00,1.5433,1.54335,1.5432,1.54325,214000000.0
2005-06-20 01:53:00,1.54338,1.54355,1.5433,1.54342,181300000.0
2005-06-20 01:54:00,1.54351,1.54351,1.54317,1.5432,294800002.0
2005-06-20 01:55:00,1.54328,1.54328,1.54306,1.54318,365000002.0
2005-06-20 01:56:00,1.54323,1.54324,1.54301,1.54306,327799999.0
2005-06-20 01:57:00,1.54332,1.54332,1.54312,1.54312,298900002.0
2005-06-20 01:58:00,1.54309,1.54325,1.54301,1.5432,91500000.0
2005-06-20 01:59:00,1.54325,1.54337,1.54316,1.54331,360000005.0
2005-06-20 02:00:00,1.5428,1.54327,1.54269,1.54296,451000003.0
2005-06-20 02:01:00,1.54321,1.54335,1.54321,1.54335,130600001.0
2005-06-20 02:02:00,1.54328,1.54335,1.54302,1.54317,189900000.0
2005-06-20 02:03:00,1.54309,1.54325,1.54306,1.54325,474799999.0
2005-06-20 02:04:00,1.54328,1.54341,1.54317,1.54332,447999997.0
2005-06-20 02:05:00,1.54328,1.54348,1.54317,1.54317,210600001.0
2005-06-20 02:06:00,1.54342,1.54349,1.54331,1.5434,255800002.0
2005-06-20 02:07:00,1.54339,1.54346,1.54319,1.54341,515400001.0
2005-06-20 02:08:00,1.5434,1.5434,1.54303,1.54303,188800001.0
2005-06-20 02:09:00,1.54324,1.54344,1.54319,1.54326,153299999.0
2005-06-20 02:10:00,1.54316,1.54331,1.5431,1.54322,277600000.0
2005-06-20 02:11:00,1.54319,1.54339,1.54307,1.54335,237399998.0
2005-06-20 02:12:00,1.54338,1.54338,1.54325,1.54325,319400001.0
2005-06-20 02:13:00,1.54336,1.54336,1.54316,1.54316,148400001.0
2005-06-20 02:14:00,1.54328,1.54341,1.54312,1.54335,402500002.0
2005-06-20 02:15:00,1.54331,1.54345,1.5432,1.54335,230099996.0
2005-06-20 02:16:00,1.54328,1.54328,1.54309,1.54309,56700001.0
2005-06-20 02:17:00,1.54314,1.54337,1.54314,1.54332,296199999.0
2005-06-20 02:18:00,1.54235,1.54308,1.54224,1.54277,459799997.0
2005-06-20 02:19:00,1.54336,1.54382,1.54333,1.54353,158800001.0
2005-06-20 02:20:00,1.54342,1.54363,1.54327,1.54346,237499999.0
2005-06-20 02:21:00,1.5433,1.54351,1.5433,1.54351,324900001.0
2005-06-20 02:22:00,1.54342,1.54363,1.54341,1.54352,214699998.0
2005-06-20 02:23:00,1.54358,1.54375,1.54341,1.54362,288300006.0
2005-06-20 02:24:00,1.54381,1.54388,1.54357,1.54383,302700000.0
2005-06-20 02:25:00,1.5437,1.54378,1.54366,1.5437,74899999.0
2005-06-20 02:26:00,1.54363,1.54368,1.54355,1.54357,129400001.0
2005-06-20 02:27:00,1.54374,1.54374,1.54353,1.54369,341499999.0
2005-06-20 02:28:00,1.54365,1.54374,1.54343,1.54343,420699995.0
2005-06-20 02:29:00,1.54359,1.54408,1.54349,1.54398,353900001.0
2005-06-20 02:30:00,1.54398,1.54418,1.54383,1.5441,235500002.0
2005-06-20 02:31:00,1.54419,1.54419,1.54388,1.54395,218200001.0
2005-06-20 02:32:00,1.54396,1.54425,1.54396,1.54413,167300001.0
2005-06-20 02:33:00,1.54418,1.54422,1.5441,1.5441,29300000.0
2005-06-20 02:34:00,1.54422,1.54431,1.54404,1.54414,192500003.0
2005-06-20 02:35:00,1.54418,1.54418,1.54393,1.54402,525700002.0
2005-06-20 02:36:00,1.54405,1.54418,1.54385,1.54412,345000003.0
2005-06-20 02:37:00,1.54392,1.54418,1.54392,1.54412,236200004.0
2005-06-20 02:38:00,1.54392,1.54403,1.54369,1.54396,227400003.0
2005-06-20 02:39:00,1.54412,1.54412,1.54383,1.54398,261999998.0
2005-06-20 02:40:00,1.54405,1.54413,1.54385,1.54413,304000001.0
2005-06-20 02:41:00,1.54413,1.54416,1.54391,1.54407,275900000.0
2005-06-20 02:42:00,1.5441,1.54415,1.54395,1.544,252599999.0
2005-06-20 02:43:00,1.5441,1.54415,1.5441,1.54415,55900000.0
2005-06-20 02:44:00,1.54405,1.54421,1.54399,1.54408,225700003.0
2005-06-20 02:45:00,1.54397,1.54409,1.54397,1.54409,63900002.0
2005-06-20 02:46:00,1.5438,1.54396,1.54353,1.54379,272799997.0
2005-06-20 02:47:00,1.54395,1.54412,1.54382,1.54403,238199997.0
2005-06-20 02:48:00,1.54368,1.54393,1.54343,1.54343,218900000.0
2005-06-20 02:49:00,1.54396,1.54408,1.54396,1.54408,49500000.0
2005-06-20 02:50:00,1.54402,1.54415,1.54402,1.54415,64500001.0
2005-06-20 02:51:00,1.54408,1.54415,1.54398,1.54412,262999999.0
2005-06-20 02:52:00,1.54399,1.54415,1.54393,1.5441,171299999.0
2005-06-20 02:53:00,1.54407,1.54415,1.54395,1.5441,280899998.0
2005-06-20 02:54:00,1.54402,1.54415,1.54402,1.54415,105500003.0
2005-06-20 02:55:00,1.5441,1.5441,1.54395,1.54395,151200003.0
2005-06-20 02:56:00,1.54398,1.5441,1.54391,1.54405,145399999.0
2005-06-20 02:57:00,1.54404,1.54413,1.54382,1.54401,139800002.0
2005-06-20 02:58:00,1.54399,1.54399,1.54378,1.54384,332100002.0
2005-06-20 02:59:00,1.54404,1.54424,1.54399,1.54409,393699999.0
2005-06-20 03:00:00,1.5441,1.5442,1.5441,1.5442,80600000.0
2005-06-20 03:01:00,1.54406,1.54431,1.54406,1.54428,379900005.0
2005-06-20 03:02:00,1.54416,1.54444,1.54404,1.54426,252800000.0
2005-06-20 03:03:00,1.54432,1.54441,1.54418,1.54429,51900000.0
2005-06-20 03:04:00,1.5436,1.54398,1.54348,1.5439,294800002.0
2005-06-20 03:05:00,1.54433,1.54433,1.54411,1.54415,292099999.0
2005-06-20 03:06:00,1.54431,1.54431,1.54424,1.54424,43600000.0
2005-06-20 03:07:00,1.54405,1.54426,1.54405,1.54421,170200002.0
2005-06-20 03:08:00,1.54414,1.54431,1.54414,1.54429,287100000.0
2005-06-20 03:09:00,1.5443,1.5443,1.54412,1.54416,156900002.0
2005-06-20 03:10:00,1.54428,1.54428,1.54404,1.54421,105000001.0
2005-06-20 03:11:00,1.54414,1.54426,1.54409,1.54413,160899998.0
2005-06-20 03:12:00,1.54413,1.54443,1.5441,1.54443,332099999.0
2005-06-20 03:13:00,1.54431,1.5444,1.54415,1.54421,109100001.0
2005-06-20 03:14:00,1.54405,1.54431,1.54405,1.54428,174900002.0
2005-06-20 03:15:00,1.54428,1.54428,1.54411,1.54411,138799998.0
2005-06-20 03:16:00,1.54419,1.54433,1.54402,1.54402,111799997.0
2005-06-20 03:17:00,1.54435,1.54435,1.54414,1.54414,228700000.0
2005-06-20 03:18:00,1.54428,1.54428,1.54411,1.54412,206199998.0
2005-06-20 03:19:00,1.54417,1.54425,1.54406,1.54418,200200004.0
2005-06-20 03:20:00,1.54407,1.54425,1.54407,1.54425,151100001.0
2005-06-20 03:21:00,1.54408,1.54423,1.54394,1.54417,227200006.0
2005-06-20 03:22:00,1.54405,1.54405,1.544,1.544,53500002.0
2005-06-20 03:23:00,1.544,1.54402,1.54381,1.54381,220599998.0
2005-06-20 03:24:00,1.54395,1.54411,1.54395,1.54398,350100000.0
2005-06-20 03:25:00,1.54378,1.5439,1.54368,1.54368,100300002.0
2005-06-20 03:26:00,1.5438,1.5438,1.54367,1.54367,71100000.0
2005-06-20 03:27:00,1.5438,1.5439,1.5438,1.5439,57600000.0
2005-06-20 03:28:00,1.54387,1.54401,1.54382,1.54385,304600000.0
2005-06-20 03:29:00,1.54379,1.54401,1.54374,1.54379,295500001.0
2005-06-20 03:30:00,1.54356,1.54368,1.54356,1.54368,10400000.0
2005-06-20 03:31:00,1.5436,1.5437,1.5436,1.5437,112599998.0
2005-06-20 03:32:00,1.54361,1.54375,1.54345,1.54367,292700000.0
2005-06-20 03:33:00,1.54377,1.54389,1.54368,1.54375,228600002.0
2005-06-20 03:34:00,1.54381,1.54394,1.54368,1.54379,621699999.0
2005-06-20 03:35:00,1.5436,1.54368,1.54352,1.54368,184300001.0
2005-06-20 03:36:00,1.54375,1.54375,1.54362,1.54362,73400002.0
2005-06-20 03:37:00,1.54365,1.54375,1.54349,1.54359,209600005.0
2005-06-20 03:38:00,1.54345,1.54354,1.54286,1.54323,403500009.0
2005-06-20 03:39:00,1.54361,1.54374,1.5435,1.54373,199100001.0
2005-06-20 03:40:00,1.54375,1.54375,1.54345,1.5435,343400002.0
2005-06-20 03:41:00,1.54346,1.5437,1.54346,1.5437,194999998.0
2005-06-20 03:42:00,1.5437,1.54375,1.54355,1.54359,354499996.0
2005-06-20 03:43:00,1.54341,1.54341,1.54295,1.54313,364200003.0
2005-06-20 03:44:00,1.54368,1.54375,1.54357,1.54367,72799998.0
2005-06-20 03:45:00,1.54351,1.54362,1.54345,1.54358,433900003.0
2005-06-20 03:46:00,1.5436,1.54365,1.54342,1.54357,223800001.0
2005-06-20 03:47:00,1.54342,1.54355,1.54342,1.54348,201500001.0
2005-06-20 03:48:00,1.54338,1.54351,1.54333,1.5434,128400000.0
2005-06-20 03:49:00,1.54341,1.54344,1.54327,1.54333,56300000.0
2005-06-20 03:50:00,1.54348,1.54357,1.54344,1.54347,198899997.0
2005-06-20 03:51:00,1.54345,1.54361,1.54335,1.54361,237299997.0
2005-06-20 03:52:00,1.5434,1.54352,1.54329,1.54341,122700000.0
2005-06-20 03:53:00,1.54352,1.54369,1.54336,1.54355,437700005.0
2005-06-20 03:54:00,1.54351,1.54371,1.54351,1.54364,209800002.0
2005-06-20 03:55:00,1.54374,1.54375,1.54354,1.54354,235700005.0
2005-06-20 03:56:00,1.5436,1.54379,1.5435,1.54368,265099999.0
2005-06-20 03:57:00,1.54361,1.54369,1.54351,1.54368,292499998.0
2005-06-20 03:58:00,1.54363,1.5438,1.54352,1.54358,255100002.0
2005-06-20 03:59:00,1.54376,1.54388,1.54362,1.54376,448199999.0
2005-06-20 04:00:00,1.54395,1.54395,1.54382,1.54382,86599998.0
2005-06-20 04:01:00,1.5439,1.54398,1.54375,1.54375,423800004.0
2005-06-20 04:02:00,1.54382,1.54398,1.54382,1.54395,99099999.0
2005-06-20 04:03:00,1.54385,1.54398,1.54371,1.54371,180100001.0
2005-06-20 04:04:00,1.5439,1.54395,1.5439,1.54395,73400001.0
2005-06-20 04:05:00,1.5439,1.54398,1.54378,1.54392,275899998.0
2005-06-20 04:06:00,1.54381,1.54395,1.54375,1.54395,206000002.0
2005-06-20 04:07:00,1.54383,1.54398,1.54372,1.54388,354399996.0
2005-06-20 04:08:00,1.5438,1.54385,1.54362,1.54377,178900000.0
2005-06-20 04:09:00,1.54367,1.54385,1.54349,1.54368,211500004.0
2005-06-20 04:10:00,1.54335,1.54351,1.54322,1.54344,435299998.0
2005-06-20 04:11:00,1.5438,1.54385,1.5436,1.5436,448400006.0
2005-06-20 04:12:00,1.5437,1.5438,1.5437,1.5438,28800000.0
2005-06-20 04:13:00,1.5438,1.5438,1.54351,1.54362,118300001.0
2005-06-20 04:14:00,1.54343,1.54364,1.54343,1.54346,258500000.0
2005-06-20 04:15:00,1.54365,1.54365,1.5436,1.5436,76899999.0
2005-06-20 04:16:00,1.5436,1.54362,1.54334,1.54346,412599998.0
2005-06-20 04:17:00,1.54337,1.54356,1.54326,1.54356,401899996.0
2005-06-20 04:18:00,1.54356,1.54359,1.54347,1.54353,56700000.0
2005-06-20 04:19:00,1.54345,1.54347,1.54323,1.54323,335500002.0
2005-06-20 04:20:00,1.54342,1.54342,1.54313,1.54328,123199998.0
2005-06-20 04:21:00,1.5435,1.54373,1.54342,1.54368,339300005.0
2005-06-20 04:22:00,1.54345,1.54367,1.54331,1.54339,343000005.0
2005-06-20 04:23:00,1.54329,1.54355,1.54329,1.54343,397400000.0
2005-06-20 04:24:00,1.54325,1.54325,1.54266,1.54278,211000001.0
2005-06-20 04:25:00,1.54348,1.54358,1.54334,1.54344,255700002.0
2005-06-20 04:26:00,1.54367,1.54374,1.54354,1.54367,394599995.0
2005-06-20 04:27:00,1.54375,1.54375,1.5437,1.5437,132599998.0
2005-06-20 04:28:00,1.54357,1.54375,1.54357,1.54375,173399999.0
2005-06-20 04:29:00,1.54358,1.5437,1.54352,1.54365,130999999.0
2005-06-20 04:30:00,1.54363,1.5437,1.54349,1.54357,38200000.0
2005-06-20 04:31:00,1.54378,1.54387,1.54371,1.54379,115200004.0
2005-06-20 04:32:00,1.54373,1.54385,1.54368,1.54375,226900000.0
2005-06-20 04:33:00,1.54379,1.54389,1.54373,1.54382,155299997.0
2005-06-20 04:34:00,1.54378,1.54383,1.5436,1.54368,331700005.0
2005-06-20 04:35:00,1.54379,1.54379,1.54362,1.54373,212300000.0
2005-06-20 04:36:00,1.54377,1.54383,1.54374,1.54383,132600002.0
2005-06-20 04:37:00,1.54387,1.544,1.54372,1.54381,352999998.0
2005-06-20 04:38:00,1.5438,1.54385,1.54369,1.54379,356700004.0
2005-06-20 04:39:00,1.54368,1.54385,1.5436,1.5438,250800000.0
2005-06-20 04:40:00,1.54371,1.5438,1.54351,1.5436,84400000.0
2005-06-20 04:41:00,1.54351,1.5436,1.54341,1.5435,287699998.0
2005-06-20 04:42:00,1.54367,1.54368,1.54345,1.54345,306399999.0
2005-06-20 04:43:00,1.54356,1.54365,1.54345,1.54364,274000002.0
2005-06-20 04:44:00,1.54368,1.54372,1.54365,1.54365,68499999.0
2005-06-20 04:45:00,1.54351,1.54375,1.54348,1.54363,239599999.0
2005-06-20 04:46:00,1.54323,1.54347,1.54312,1.54329,456800000.0
2005-06-20 04:47:00,1.54357,1.54371,1.54349,1.54365,255300003.0
2005-06-20 04:48:00,1.54364,1.54374,1.5435,1.54358,309199997.0
2005-06-20 04:49:00,1.54379,1.54389,1.54369,1.5438,444699996.0
2005-06-20 04:50:00,1.54373,1.54373,1.54345,1.54355,191900005.0
2005-06-20 04:51:00,1.54352,1.54375,1.54344,1.54356,341000004.0
2005-06-20 04:52:00,1.5432,1.54353,1.54312,1.54335,325299999.0
2005-06-20 04:53:00,1.54354,1.54374,1.54341,1.54364,129399997.0
2005-06-20 04:54:00,1.54359,1.5437,1.54348,1.54358,217800001.0
2005-06-20 04:55:00,1.54377,1.54391,1.54371,1.54375,295599997.0
2005-06-20 04:56:00,1.54401,1.54401,1.54369,1.54369,147700003.0
2005-06-20 04:57:00,1.54368,1.54373,1.54351,1.54366,267099997.0
2005-06-20 04:58:00,1.54361,1.54372,1.5435,1.5436,452199997.0
2005-06-20 04:59:00,1.54363,1.54368,1.54355,1.54356,154899999.0
2005-06-20 05:00:00,1.54359,1.54379,1.54338,1.54347,224299996.0
2005-06-20 05:01:00,1.54333,1.54349,1.54333,1.54348,199900002.0
2005-06-20 05:02:00,1.54343,1.54355,1.54329,1.54339,260000003.0
2005-06-20 05:03:00,1.54347,1.54355,1.54333,1.54348,268800003.0
2005-06-20 05:04:00,1.54355,1.54355,1.54334,1.54334,238200000.0
2005-06-20 05:05:00,1.54343,1.54355,1.54341,1.54349,120200001.0
2005-06-20 05:06:00,1.54352,1.54359,1.54291,1.54295,237300000.0
2005-06-20 05:07:00,1.54363,1.54374,1.54358,1.54373,408400004.0
2005-06-20 05:08:00,1.54365,1.54376,1.54352,1.54357,214199999.0
2005-06-20 05:09:00,1.54347,1.54347,1.54334,1.54334,89200000.0
2005-06-20 05:10:00,1.5435,1.5435,1.54335,1.54335,53700000.0
2005-06-20 05:11:00,1.54355,1.54355,1.5433,1.5433,177899999.0
2005-06-20 05:12:00,1.54348,1.54355,1.54332,1.54347,355099998.0
2005-06-20 05:13:00,1.54351,1.54362,1.54337,1.54339,367999997.0
2005-06-20 05:14:00,1.5436,1.54372,1.54353,1.54357,225999999.0
2005-06-20 05:15:00,1.54368,1.54373,1.54353,1.54353,337200004.0
2005-06-20 05:16:00,1.5436,1.5438,1.5436,1.54371,105000000.0
2005-06-20 05:17:00,1.54371,1.5438,1.54344,1.5437,313000004.0
2005-06-20 05:18:00,1.54373,1.54389,1.54372,1.54372,199699998.0
2005-06-20 05:19:00,1.54362,1.54385,1.54357,1.54367,137900000.0
2005-06-20 05:20:00,1.54361,1.54361,1.54349,1.54353,99199999.0
2005-06-20 05:21:00,1.54344,1.54362,1.54337,1.54355,242499997.0
2005-06-20 05:22:00,1.54375,1.54385,1.54359,1.54359,275699995.0
2005-06-20 05:23:00,1.54351,1.5436,1.5434,1.54347,248299995.0
2005-06-20 05:24:00,1.54346,1.5436,1.54319,1.54348,386800008.0
2005-06-20 05:25:00,1.54349,1.54377,1.54349,1.54377,417300006.0
2005-06-20 05:26:00,1.54372,1.54385,1.54372,1.54385,50300000.0
2005-06-20 05:27:00,1.54365,1.54382,1.5435,1.54366,191400003.0
2005-06-20 05:28:00,1.5439,1.54395,1.5439,1.54395,69500000.0
2005-06-20 05:29:00,1.54388,1.54398,1.54381,1.54395,294399998.0
2005-06-20 05:30:00,1.54396,1.54398,1.54382,1.54382,97699998.0
2005-06-20 05:31:00,1.54386,1.54397,1.5438,1.5439,255799998.0
2005-06-20 05:32:00,1.54392,1.54412,1.54392,1.54401,317799996.0
2005-06-20 05:33:00,1.54387,1.54402,1.5437,1.54392,166900002.0
2005-06-20 05:34:00,1.54389,1.54405,1.54383,1.54405,240499997.0
2005-06-20 05:35:00,1.54408,1.54408,1.54392,1.54408,256500002.0
2005-06-20 05:36:00,1.54396,1.54407,1.54381,1.54393,360799999.0
2005-06-20 05:37:00,1.54393,1.54393,1.54362,1.54368,377899999.0
2005-06-20 05:38:00,1.54381,1.54402,1.54381,1.5439,158999999.0
2005-06-20 05:39:00,1.54397,1.54406,1.54361,1.54361,240899999.0
2005-06-20 05:40:00,1.54363,1.54371,1.54343,1.54356,193300002.0
2005-06-20 05:41:00,1.54354,1.54388,1.54354,1.54364,372599997.0
2005-06-20 05:42:00,1.54365,1.5437,1.54353,1.54353,156400002.0
2005-06-20 05:43:00,1.54365,1.54382,1.54359,1.5436,350400003.0
2005-06-20 05:44:00,1.54348,1.54381,1.54348,1.54373,227700002.0
2005-06-20 05:45:00,1.5437,1.54377,1.5436,1.54365,261100001.0
2005-06-20 05:46:00,1.54382,1.544,1.54376,1.54388,397300001.0
2005-06-20 05:47:00,1.5439,1.54395,1.54371,1.54373,173300002.0
2005-06-20 05:48:00,1.54382,1.54387,1.54366,1.54366,486399999.0
2005-06-20 05:49:00,1.5438,1.54387,1.54355,1.54355,472000000.0
2005-06-20 05:50:00,1.54378,1.54385,1.54363,1.5438,397800003.0
2005-06-20 05:51:00,1.5438,1.54388,1.54367,1.54368,308000003.0
2005-06-20 05:52:00,1.54377,1.54385,1.54362,1.54369,325599999.0
2005-06-20 05:53:00,1.5438,1.54387,1.54365,1.54368,465000000.0
2005-06-20 05:54:00,1.54381,1.54393,1.54367,1.54382,423200001.0
2005-06-20 05:55:00,1.54367,1.54393,1.54367,1.54382,327600001.0
2005-06-20 05:56:00,1.54376,1.54389,1.54359,1.54375,291500000.0
2005-06-20 05:57:00,1.54364,1.54391,1.54364,1.54391,218900002.0
2005-06-20 05:58:00,1.54378,1.5439,1.54357,1.54367,329000003.0
2005-06-20 05:59:00,1.54374,1.54388,1.54366,1.54388,342600003.0
2005-06-20 06:00:00,1.5439,1.54395,1.54368,1.54387,229999998.0
2005-06-20 06:01:00,1.54388,1.54398,1.54375,1.54388,293399997.0
2005-06-20 06:02:00,1.5438,1.5439,1.5438,1.5439,218100001.0
2005-06-20 06:03:00,1.54343,1.54365,1.54339,1.54348,342500000.0
2005-06-20 06:04:00,1.54372,1.54395,1.54372,1.5438,477100001.0
2005-06-20 06:05:00,1.5438,1.54398,1.5438,1.5439,194200002.0
2005-06-20 06:06:00,1.54394,1.54403,1.54384,1.54392,519699999.0
2005-06-20 06:07:00,1.54341,1.54353,1.54319,1.54319,301899995.0
2005-06-20 06:08:00,1.5438,1.54395,1.54368,1.54383,196600002.0
2005-06-20 06:09:00,1.54395,1.54398,1.54376,1.54388,494100003.0
2005-06-20 06:10:00,1.54346,1.54366,1.54328,1.54363,213899996.0
2005-06-20 06:11:00,1.5439,1.54398,1.54377,1.5439,243200002.0
2005-06-20 06:12:00,1.54331,1.54359,1.54316,1.54333,433900001.0
2005-06-20 06:13:00,1.5439,1.54393,1.5438,1.54385,135900002.0
2005-06-20 06:14:00,1.54336,1.54382,1.54318,1.54382,356300001.0
2005-06-20 06:15:00,1.54392,1.54395,1.54384,1.54389,182300002.0
2005-06-20 06:16:00,1.54348,1.54374,1.54338,1.54364,258899997.0
2005-06-20 06:17:00,1.5438,1.54395,1.5438,1.54395,151999996.0
2005-06-20 06:18:00,1.54387,1.54395,1.54374,1.5439,120400000.0
2005-06-20 06:19:00,1.54397,1.54407,1.54328,1.54355,446300002.0
2005-06-20 06:20:00,1.54395,1.54395,1.54374,1.54379,325800003.0
2005-06-20 06:21:00,1.54395,1.54395,1.5439,1.5439,14400000.0
2005-06-20 06:22:00,1.54388,1.54395,1.5437,1.54385,197500000.0
2005-06-20 06:23:00,1.54384,1.54395,1.54362,1.5439,472400000.0
2005-06-20 06:24:00,1.5439,1.54395,1.54371,1.54387,231600002.0
2005-06-20 06:25:00,1.54386,1.54415,1.54386,1.54415,221200001.0
2005-06-20 06:26:00,1.54424,1.54424,1.54389,1.54395,317900001.0
2005-06-20 06:27:00,1.54415,1.54418,1.54404,1.5441,286000003.0
2005-06-20 06:28:00,1.54375,1.5438,1.54333,1.54362,324300003.0
2005-06-20 06:29:00,1.54413,1.54413,1.54389,1.54412,315700002.0
2005-06-20 06:30:00,1.54404,1.54405,1.54391,1.54393,142099998.0
2005-06-20 06:31:00,1.54401,1.54404,1.54386,1.54395,333100004.0
2005-06-20 06:32:00,1.54394,1.54408,1.54387,1.54395,300500003.0
2005-06-20 06:33:00,1.54378,1.54398,1.54378,1.54398,103100000.0
2005-06-20 06:34:00,1.54374,1.54395,1.54348,1.54366,320800005.0
2005-06-20 06:35:00,1.54393,1.54395,1.54353,1.54353,261600002.0
2005-06-20 06:36:00,1.54334,1.54346,1.54314,1.54317,315299997.0
2005-06-20 06:37:00,1.5435,1.54355,1.5435,1.54355,63900002.0
2005-06-20 06:38:00,1.54344,1.54353,1.54338,1.5435,129900000.0
2005-06-20 06:39:00,1.54331,1.5435,1.54327,1.54338,207799999.0
2005-06-20 06:40:00,1.54334,1.54355,1.54334,1.54347,303300003.0
2005-06-20 06:41:00,1.54351,1.54358,1.54339,1.54352,83100000.0
2005-06-20 06:42:00,1.54352,1.54363,1.54343,1.54356,287000002.0
2005-06-20 06:43:00,1.54353,1.54361,1.54342,1.54349,283500005.0
2005-06-20 06:44:00,1.54358,1.54358,1.54343,1.54343,65100000.0
2005-06-20 06:45:00,1.54354,1.54367,1.54343,1.5435,381100001.0
2005-06-20 06:46:00,1.54354,1.5437,1.54346,1.54362,195099998.0
2005-06-20 06:47:00,1.5436,1.5437,1.5436,1.5437,20000000.0
2005-06-20 06:48:00,1.54365,1.54375,1.5436,1.5436,257799999.0
2005-06-20 06:49:00,1.5437,1.54375,1.5435,1.5435,215600000.0
2005-06-20 06:50:00,1.5435,1.54375,1.5435,1.54373,331100002.0
2005-06-20 06:51:00,1.54371,1.54372,1.54351,1.54361,321199996.0
2005-06-20 06:52:00,1.54369,1.54392,1.54358,1.54392,240899997.0
2005-06-20 06:53:00,1.54392,1.54401,1.54383,1.54392,266800000.0
2005-06-20 06:54:00,1.54372,1.54382,1.5436,1.54364,348100007.0
2005-06-20 06:55:00,1.54376,1.54382,1.54363,1.54372,332300007.0
2005-06-20 06:56:00,1.54357,1.54374,1.54356,1.54357,202399998.0
2005-06-20 06:57:00,1.5439,1.5441,1.54381,1.54382,229500004.0
2005-06-20 06:58:00,1.5437,1.5438,1.54355,1.54355,273199998.0
2005-06-20 06:59:00,1.5437,1.54375,1.5436,1.54365,302199997.0
2005-06-20 07:00:00,1.54359,1.54381,1.54357,1.54373,336800002.0
2005-06-20 07:01:00,1.54362,1.54383,1.54362,1.54383,234800006.0
2005-06-20 07:02:00,1.5437,1.5437,1.5436,1.5436,99999999.0
2005-06-20 07:03:00,1.54356,1.54368,1.54355,1.54368,135600000.0
2005-06-20 07:04:00,1.54297,1.54358,1.54297,1.54358,408000000.0
2005-06-20 07:05:00,1.54373,1.54373,1.54351,1.54373,134500000.0
2005-06-20 07:06:00,1.54366,1.544,1.54366,1.544,160700000.0
2005-06-20 07:07:00,1.54405,1.54415,1.54381,1.544,390100000.0
2005-06-20 07:08:00,1.54398,1.54419,1.54386,1.54386,267399997.0
2005-06-20 07:09:00,1.544,1.54407,1.54382,1.54382,387500001.0
2005-06-20 07:10:00,1.54402,1.54402,1.54374,1.54382,234600002.0
2005-06-20 07:11:00,1.54399,1.54416,1.54386,1.54401,275000003.0
2005-06-20 07:12:00,1.54337,1.54393,1.54337,1.54365,314600000.0
2005-06-20 07:13:00,1.54402,1.54419,1.54396,1.54409,401500000.0
2005-06-20 07:14:00,1.54399,1.54419,1.54399,1.54419,55200000.0
2005-06-20 07:15:00,1.54414,1.54439,1.54407,1.5443,359599994.0
2005-06-20 07:16:00,1.54412,1.54433,1.54412,1.54424,221100002.0
2005-06-20 07:17:00,1.5441,1.5442,1.5441,1.5442,149400001.0
2005-06-20 07:18:00,1.5441,1.54425,1.54406,1.54411,256600002.0
2005-06-20 07:19:00,1.54417,1.54417,1.54404,1.54404,5800000.0
2005-06-20 07:20:00,1.54406,1.54427,1.54406,1.5442,459099999.0
2005-06-20 07:21:00,1.54421,1.54432,1.54405,1.54405,201199998.0
2005-06-20 07:22:00,1.54424,1.54433,1.54411,1.54424,339999992.0
2005-06-20 07:23:00,1.54395,1.5441,1.54395,1.5441,88600002.0
2005-06-20 07:24:00,1.54412,1.54421,1.54397,1.54409,297100002.0
2005-06-20 07:25:00,1.54407,1.54415,1.54394,1.54399,380200003.0
2005-06-20 07:26:00,1.54411,1.54422,1.54395,1.5442,321799997.0
2005-06-20 07:27:00,1.5442,1.5442,1.54399,1.54409,228199999.0
2005-06-20 07:28:00,1.54418,1.54424,1.54397,1.54407,136400002.0
2005-06-20 07:29:00,1.54396,1.54409,1.54386,1.54389,420400004.0
2005-06-20 07:30:00,1.54393,1.5441,1.54388,1.5441,349899993.0
2005-06-20 07:31:00,1.54408,1.54408,1.54383,1.54385,125500001.0
2005-06-20 07:32:00,1.54393,1.54403,1.54374,1.54388,264699994.0
2005-06-20 07:33:00,1.54388,1.5441,1.54387,1.5441,126400000.0
2005-06-20 07:34:00,1.54408,1.54409,1.54391,1.54393,313500002.0
2005-06-20 07:35:00,1.54398,1.54405,1.54385,1.54398,311300002.0
2005-06-20 07:36:00,1.544,1.54405,1.54392,1.54398,40000000.0
2005-06-20 07:37:00,1.54399,1.54413,1.54395,1.54413,206799998.0
2005-06-20 07:38:00,1.54408,1.54417,1.544,1.54405,221899996.0
2005-06-20 07:39:00,1.54425,1.54425,1.54412,1.54412,43099999.0
2005-06-20 07:40:00,1.54417,1.54425,1.54404,1.54417,285000001.0
2005-06-20 07:41:00,1.54422,1.54428,1.54387,1.54413,404399999.0
2005-06-20 07:42:00,1.54417,1.54427,1.54401,1.54423,295600000.0
2005-06-20 07:43:00,1.5442,1.54425,1.54403,1.54413,411100002.0
2005-06-20 07:44:00,1.54395,1.54412,1.54373,1.54399,268600000.0
2005-06-20 07:45:00,1.54397,1.54401,1.54386,1.54389,354100002.0
2005-06-20 07:46:00,1.54398,1.54405,1.54392,1.544,112799999.0
2005-06-20 07:47:00,1.54393,1.54393,1.54372,1.54378,250000001.0
2005-06-20 07:48:00,1.54384,1.54395,1.54375,1.5439,437800004.0
2005-06-20 07:49:00,1.54383,1.544,1.54381,1.5439,293300002.0
2005-06-20 07:50:00,1.54398,1.54401,1.5438,1.54384,235300002.0
2005-06-20 07:51:00,1.54389,1.54389,1.54345,1.54345,365700003.0
2005-06-20 07:52:00,1.54361,1.54373,1.54358,1.54359,131900001.0
2005-06-20 07:53:00,1.54364,1.5438,1.54351,1.54365,238599998.0
2005-06-20 07:54:00,1.54332,1.5437,1.54332,1.5437,249700004.0
2005-06-20 07:55:00,1.54367,1.54367,1.54345,1.54348,305199998.0
2005-06-20 07:56:00,1.54345,1.54356,1.54327,1.54341,203899998.0
2005-06-20 07:57:00,1.54338,1.54349,1.54326,1.54345,451400006.0
2005-06-20 07:58:00,1.54337,1.54337,1.54318,1.54333,216499997.0
2005-06-20 07:59:00,1.54325,1.54332,1.54313,1.54328,271400001.0
2005-06-20 08:00:00,1.54314,1.54327,1.54302,1.54311,333799997.0
2005-06-20 08:01:00,1.54325,1.54325,1.54299,1.54318,466600006.0
2005-06-20 08:02:00,1.5432,1.54327,1.54301,1.54315,309400004.0
2005-06-20 08:03:00,1.543,1.54313,1.54282,1.54313,278200003.0
2005-06-20 08:04:00,1.54286,1.54299,1.54284,1.54291,71099998.0
2005-06-20 08:05:00,1.5429,1.5429,1.54278,1.54278,54200000.0
2005-06-20 08:06:00,1.54278,1.54294,1.54266,1.5427,369000003.0
2005-06-20 08:07:00,1.54303,1.5433,1.54303,1.54326,472800003.0
2005-06-20 08:08:00,1.54309,1.54331,1.54309,1.5431,279000002.0
2005-06-20 08:09:00,1.54298,1.54316,1.54297,1.54305,246999998.0
2005-06-20 08:10:00,1.54282,1.54305,1.5426,1.5429,275600002.0
2005-06-20 08:11:00,1.54303,1.54328,1.5429,1.54319,217300001.0
2005-06-20 08:12:00,1.54325,1.54325,1.5431,1.5431,26700000.0
2005-06-20 08:13:00,1.54328,1.5434,1.54315,1.54331,425599994.0
2005-06-20 08:14:00,1.5434,1.5435,1.54318,1.54318,344400002.0
2005-06-20 08:15:00,1.54326,1.54352,1.54326,1.54348,274700000.0
2005-06-20 08:16:00,1.54309,1.54333,1.54309,1.54333,75400001.0
2005-06-20 08:17:00,1.5432,1.54338,1.54318,1.54333,128700002.0
2005-06-20 08:18:00,1.54338,1.54338,1.54317,1.54317,151700002.0
2005-06-20 08:19:00,1.54341,1.54353,1.54326,1.54353,188100003.0
2005-06-20 08:20:00,1.54343,1.54352,1.54326,1.5434,220400002.0
2005-06-20 08:21:00,1.54333,1.54344,1.54318,1.54337,183400000.0
2005-06-20 08:22:00,1.54288,1.54324,1.54269,1.54304,207399998.0
2005-06-20 08:23:00,1.54318,1.54335,1.54314,1.54318,191000002.0
2005-06-20 08:24:00,1.543,1.54312,1.54264,1.54305,374700000.0
2005-06-20 08:25:00,1.54319,1.54336,1.54319,1.54336,78400000.0
2005-06-20 08:26:00,1.54341,1.5435,1.54329,1.54339,185800000.0
2005-06-20 08:27:00,1.5433,1.54345,1.54309,1.54335,190100001.0
2005-06-20 08:28:00,1.54354,1.5436,1.54338,1.54341,356200000.0
2005-06-20 08:29:00,1.54346,1.54364,1.54343,1.54349,262000001.0
2005-06-20 08:30:00,1.54347,1.54361,1.54333,1.54346,375399996.0
2005-06-20 08:31:00,1.54321,1.54346,1.5432,1.54346,267599995.0
2005-06-20 08:32:00,1.54344,1.54361,1.54343,1.54352,224400003.0
2005-06-20 08:33:00,1.54354,1.54363,1.54339,1.5435,350499999.0
2005-06-20 08:34:00,1.54353,1.54371,1.54345,1.54363,168400000.0
2005-06-20 08:35:00,1.54368,1.54377,1.54349,1.54369,421000002.0
2005-06-20 08:36:00,1.54363,1.54376,1.54362,1.54372,185000001.0
2005-06-20 08:37:00,1.54371,1.54393,1.54371,1.54393,305100004.0
2005-06-20 08:38:00,1.54376,1.54403,1.54376,1.54392,333499997.0
2005-06-20 08:39:00,1.54397,1.54397,1.54369,1.54369,212599998.0
2005-06-20 08:40:00,1.54373,1.54373,1.54346,1.5437,261300001.0
2005-06-20 08:41:00,1.54373,1.54373,1.54345,1.54349,320000001.0
2005-06-20 08:42:00,1.54351,1.5437,1.54345,1.5436,269100005.0
2005-06-20 08:43:00,1.54361,1.54367,1.54351,1.54354,67100000.0
2005-06-20 08:44:00,1.54375,1.54387,1.54368,1.54377,127000000.0
2005-06-20 08:45:00,1.54393,1.54393,1.54353,1.54383,361100000.0
2005-06-20 08:46:00,1.54373,1.54397,1.54373,1.54397,121199998.0
2005-06-20 08:47:00,1.54386,1.54399,1.54378,1.54392,394500001.0
2005-06-20 08:48:00,1.54382,1.54403,1.54364,1.54403,154099999.0
2005-06-20 08:49:00,1.54382,1.54408,1.54382,1.54408,166000002.0
2005-06-20 08:50:00,1.54402,1.54428,1.54402,1.54423,246400005.0
2005-06-20 08:51:00,1.54404,1.54427,1.54404,1.54422,187000001.0
2005-06-20 08:52:00,1.54417,1.54431,1.54414,1.54422,158200001.0
2005-06-20 08:53:00,1.54421,1.54432,1.54413,1.54425,196800003.0
2005-06-20 08:54:00,1.54427,1.54432,1.54412,1.54412,187900005.0
2005-06-20 08:55:00,1.54423,1.54431,1.54417,1.54424,25300000.0
2005-06-20 08:56:00,1.54421,1.54432,1.54407,1.54407,222799999.0
2005-06-20 08:57:00,1.54421,1.54428,1.5441,1.54424,182100000.0
2005-06-20 08:58:00,1.5441,1.54441,1.5441,1.54441,126199999.0
2005-06-20 08:59:00,1.54436,1.54436,1.54414,1.54414,326999999.0
2005-06-20 09:00:00,1.54412,1.54433,1.54412,1.54433,269499997.0
2005-06-20 09:01:00,1.54433,1.54448,1.54424,1.54434,161900002.0
2005-06-20 09:02:00,1.5443,1.54445,1.5443,1.54445,140300000.0
2005-06-20 09:03:00,1.54424,1.54436,1.54421,1.54431,74300000.0
2005-06-20 09:04:00,1.5442,1.5444,1.5442,1.54437,175100002.0
2005-06-20 09:05:00,1.54437,1.54442,1.54422,1.54422,228599997.0
2005-06-20 09:06:00,1.54421,1.54431,1.54405,1.54421,304800001.0
2005-06-20 09:07:00,1.54423,1.54437,1.54419,1.54437,136600001.0
2005-06-20 09:08:00,1.5442,1.5443,1.5442,1.5443,59000000.0
2005-06-20 09:09:00,1.54429,1.54436,1.54407,1.54423,285500002.0
2005-06-20 09:10:00,1.54442,1.54447,1.54425,1.54429,319499997.0
2005-06-20 09:11:00,1.54441,1.5446,1.54434,1.54446,208100003.0
2005-06-20 09:12:00,1.54448,1.54458,1.54445,1.54458,126100000.0
2005-06-20 09:13:00,1.5445,1.5446,1.54447,1.54453,285699998.0
2005-06-20 09:14:00,1.54441,1.54455,1.54431,1.5445,410300002.0
2005-06-20 09:15:00,1.5444,1.54455,1.54436,1.5445,242200002.0
2005-06-20 09:16:00,1.5443,1.54443,1.54418,1.54437,488299999.0
2005-06-20 09:17:00,1.54454,1.54456,1.54444,1.54446,59100001.0
2005-06-20 09:18:00,1.54455,1.54472,1.54445,1.54472,186999999.0
2005-06-20 09:19:00,1.54482,1.54482,1.54457,1.54475,236099999.0
2005-06-20 09:20:00,1.54482,1.54503,1.54466,1.54487,252500004.0
2005-06-20 09:21:00,1.54487,1.54501,1.5447,1.54487,478399999.0
2005-06-20 09:22:00,1.54464,1.54493,1.54463,1.54473,394500003.0
2005-06-20 09:23:00,1.54465,1.54465,1.54437,1.54439,106899998.0
2005-06-20 09:24:00,1.54435,1.54436,1.54417,1.5442,291000007.0
2005-06-20 09:25:00,1.5442,1.5443,1.54405,1.5441,322799999.0
2005-06-20 09:26:00,1.54415,1.54415,1.54402,1.54402,61500002.0
2005-06-20 09:27:00,1.54399,1.54419,1.54387,1.54419,320400000.0
2005-06-20 09:28:00,1.54417,1.54418,1.5439,1.5439,424200002.0
2005-06-20 09:29:00,1.54408,1.54415,1.54396,1.54403,266900000.0
2005-06-20 09:30:00,1.54401,1.54413,1.54379,1.54401,479500000.0
2005-06-20 09:31:00,1.54394,1.54411,1.54392,1.54405,118300002.0
2005-06-20 09:32:00,1.54413,1.54413,1.54391,1.54401,377099999.0
2005-06-20 09:33:00,1.54409,1.54418,1.54397,1.54408,247300002.0
2005-06-20 09:34:00,1.54386,1.54412,1.54386,1.54396,253999996.0
2005-06-20 09:35:00,1.5441,1.54423,1.54402,1.54416,351699998.0
2005-06-20 09:36:00,1.54403,1.54425,1.54398,1.54408,261999998.0
2005-06-20 09:37:00,1.54422,1.5444,1.54422,1.5444,39499999.0
2005-06-20 09:38:00,1.54438,1.5444,1.54409,1.5442,362100008.0
2005-06-20 09:39:00,1.54434,1.54448,1.54423,1.54427,304200004.0
2005-06-20 09:40:00,1.54428,1.54443,1.54422,1.54427,236500001.0
2005-06-20 09:41:00,1.5443,1.54437,1.54417,1.54417,247600002.0
2005-06-20 09:42:00,1.54421,1.54432,1.54413,1.54413,337700002.0
2005-06-20 09:43:00,1.54415,1.54431,1.54402,1.54417,220200003.0
2005-06-20 09:44:00,1.54394,1.54407,1.54379,1.54394,248999997.0
2005-06-20 09:45:00,1.544,1.544,1.54382,1.54382,83100002.0
2005-06-20 09:46:00,1.54391,1.54403,1.54366,1.54403,269999998.0
2005-06-20 09:47:00,1.544,1.54405,1.54384,1.54384,441600008.0
2005-06-20 09:48:00,1.54378,1.54392,1.5437,1.54385,495299997.0
2005-06-20 09:49:00,1.54366,1.54377,1.54363,1.54372,127100000.0
2005-06-20 09:50:00,1.54377,1.54397,1.54371,1.54397,278000000.0
2005-06-20 09:51:00,1.54392,1.54401,1.54378,1.54381,400099994.0
2005-06-20 09:52:00,1.5438,1.54396,1.5438,1.54396,82300002.0
2005-06-20 09:53:00,1.544,1.54405,1.54382,1.54397,202800000.0
2005-06-20 09:54:00,1.54396,1.54403,1.54376,1.54387,330900003.0
2005-06-20 09:55:00,1.5438,1.54394,1.54367,1.54388,302699995.0
2005-06-20 09:56:00,1.54349,1.54364,1.54345,1.54353,250799998.0
2005-06-20 09:57:00,1.54358,1.5437,1.54352,1.54352,337100001.0
2005-06-20 09:58:00,1.54363,1.54373,1.54351,1.54367,164500000.0
2005-06-20 09:59:00,1.54345,1.54357,1.54337,1.54343,214400001.0
2005-06-20 10:00:00,1.54337,1.54365,1.54331,1.5435,174900003.0
2005-06-20 10:01:00,1.54373,1.54375,1.54356,1.54367,297200007.0
2005-06-20 10:02:00,1.54358,1.54398,1.54358,1.54396,252800002.0
2005-06-20 10:03:00,1.54387,1.5441,1.54387,1.5441,157399999.0
2005-06-20 10:04:00,1.54418,1.54422,1.54414,1.54416,82200000.0
2005-06-20 10:05:00,1.54397,1.5445,1.54397,1.5445,311699998.0
2005-06-20 10:06:00,1.54433,1.54439,1.54419,1.5443,314100000.0
2005-06-20 10:07:00,1.54413,1.54422,1.54393,1.5441,329200001.0
2005-06-20 10:08:00,1.54404,1.54415,1.54387,1.54401,575400004.0
2005-06-20 10:09:00,1.54399,1.54416,1.54388,1.54398,179100000.0
2005-06-20 10:10:00,1.54413,1.54426,1.54401,1.54426,246699999.0
2005-06-20 10:11:00,1.54415,1.54435,1.54415,1.54425,261300002.0
2005-06-20 10:12:00,1.54432,1.5444,1.54414,1.54414,260500001.0
2005-06-20 10:13:00,1.54431,1.54431,1.54417,1.54417,74200000.0
2005-06-20 10:14:00,1.54423,1.54423,1.54398,1.54415,200400001.0
2005-06-20 10:15:00,1.54423,1.5443,1.54419,1.54429,185200001.0
2005-06-20 10:16:00,1.54422,1.54431,1.54403,1.54412,459899995.0
2005-06-20 10:17:00,1.54408,1.54426,1.544,1.5441,409800003.0
2005-06-20 10:18:00,1.54393,1.54411,1.54392,1.54399,199699998.0
2005-06-20 10:19:00,1.54383,1.54415,1.54383,1.5441,345999999.0
2005-06-20 10:20:00,1.54401,1.54404,1.54387,1.54393,28000000.0
2005-06-20 10:21:00,1.54397,1.54415,1.54385,1.54394,109600000.0
2005-06-20 10:22:00,1.54393,1.54406,1.54387,1.54399,83100000.0
2005-06-20 10:23:00,1.54398,1.54405,1.54385,1.54405,371400005.0
2005-06-20 10:24:00,1.54405,1.54405,1.54382,1.54397,332899996.0
2005-06-20 10:25:00,1.54409,1.54418,1.54381,1.54381,397899994.0
2005-06-20 10:26:00,1.54411,1.54417,1.54399,1.54401,87400000.0
2005-06-20 10:27:00,1.54412,1.54426,1.54408,1.54418,169600002.0
2005-06-20 10:28:00,1.54408,1.54415,1.544,1.54415,253100002.0
2005-06-20 10:29:00,1.54404,1.54412,1.54391,1.544,86800000.0
2005-06-20 10:30:00,1.54387,1.54415,1.5438,1.54408,241800000.0
2005-06-20 10:31:00,1.54399,1.54423,1.54392,1.54418,301399998.0
2005-06-20 10:32:00,1.54419,1.5442,1.54393,1.54393,198499998.0
2005-06-20 10:33:00,1.54372,1.544,1.54364,1.54398,335899999.0
2005-06-20 10:34:00,1.54401,1.54417,1.54389,1.544,158900001.0
2005-06-20 10:35:00,1.54402,1.54413,1.54383,1.54383,307299999.0
2005-06-20 10:36:00,1.54394,1.54412,1.54394,1.54405,164599996.0
2005-06-20 10:37:00,1.54408,1.54413,1.54392,1.54398,351399998.0
2005-06-20 10:38:00,1.54408,1.54418,1.54394,1.54403,236500002.0
2005-06-20 10:39:00,1.54398,1.54423,1.54398,1.54423,342200001.0
2005-06-20 10:40:00,1.54413,1.54425,1.54397,1.54417,223800003.0
2005-06-20 10:41:00,1.54414,1.54414,1.54385,1.54385,240000004.0
2005-06-20 10:42:00,1.54382,1.54405,1.54382,1.544,209400002.0
2005-06-20 10:43:00,1.54405,1.54405,1.54357,1.54396,484500003.0
2005-06-20 10:44:00,1.54405,1.54412,1.54395,1.54402,197399999.0
2005-06-20 10:45:00,1.54408,1.54412,1.54404,1.54406,130199999.0
2005-06-20 10:46:00,1.5438,1.54411,1.54376,1.54397,409099994.0
2005-06-20 10:47:00,1.54413,1.54413,1.54387,1.54387,108699999.0
2005-06-20 10:48:00,1.54397,1.54409,1.54397,1.54409,108200003.0
2005-06-20 10:49:00,1.54394,1.5441,1.54394,1.54409,174900001.0
2005-06-20 10:50:00,1.54399,1.54424,1.54389,1.54409,182400005.0
2005-06-20 10:51:00,1.54405,1.54451,1.54405,1.54451,443500003.0
2005-06-20 10:52:00,1.54439,1.54455,1.54428,1.54435,401799999.0
2005-06-20 10:53:00,1.54443,1.54452,1.54432,1.54447,298899996.0
2005-06-20 10:54:00,1.5444,1.54447,1.54428,1.54432,222100002.0
2005-06-20 10:55:00,1.54421,1.54444,1.54421,1.54431,345099998.0
2005-06-20 10:56:00,1.54443,1.54443,1.54417,1.54437,259300000.0
2005-06-20 10:57:00,1.5443,1.54438,1.54413,1.54433,393899995.0
2005-06-20 10:58:00,1.54435,1.54435,1.5442,1.5442,166599998.0
2005-06-20 10:59:00,1.54425,1.54435,1.54414,1.54414,144599999.0
2005-06-20 11:00:00,1.54437,1.54449,1.54425,1.54428,368400004.0
2005-06-20 11:01:00,1.54438,1.54449,1.54422,1.54433,482700002.0
2005-06-20 11:02:00,1.54445,1.54452,1.54429,1.54435,291600001.0
2005-06-20 11:03:00,1.54428,1.54442,1.5442,1.5443,221800001.0
2005-06-20 11:04:00,1.54409,1.54437,1.54405,1.54437,217400004.0
2005-06-20 11:05:00,1.54418,1.54436,1.54418,1.54429,319500000.0
2005-06-20 11:06:00,1.5442,1.5442,1.54399,1.54413,321499997.0
2005-06-20 11:07:00,1.5442,1.5442,1.54407,1.54418,256200001.0
2005-06-20 11:08:00,1.5441,1.5442,1.5441,1.5442,75299999.0
2005-06-20 11:09:00,1.54422,1.54431,1.54404,1.5442,292099998.0
2005-06-20 11:10:00,1.54418,1.54418,1.54397,1.54397,275699998.0
2005-06-20 11:11:00,1.54413,1.54413,1.54397,1.54403,158800001.0
2005-06-20 11:12:00,1.54409,1.5441,1.5439,1.54397,226399997.0
2005-06-20 11:13:00,1.54395,1.54412,1.54385,1.54412,290700001.0
2005-06-20 11:14:00,1.54411,1.54425,1.54403,1.54414,418800006.0
2005-06-20 11:15:00,1.54398,1.54415,1.54391,1.54415,216899999.0
2005-06-20 11:16:00,1.54395,1.5441,1.54385,1.54408,179000003.0
2005-06-20 11:17:00,1.54399,1.54424,1.54399,1.54418,369699993.0
2005-06-20 11:18:00,1.54427,1.54434,1.54416,1.54424,266700000.0
2005-06-20 11:19:00,1.54381,1.54406,1.54371,1.54387,207700000.0
2005-06-20 11:20:00,1.54422,1.54427,1.5441,1.54412,440400000.0
2005-06-20 11:21:00,1.54417,1.54424,1.54407,1.54423,463100000.0
2005-06-20 11:22:00,1.54398,1.54416,1.54386,1.54402,224300001.0
2005-06-20 11:23:00,1.54408,1.54424,1.54398,1.54402,237399996.0
2005-06-20 11:24:00,1.54401,1.54429,1.54401,1.54421,406099998.0
2005-06-20 11:25:00,1.54418,1.5442,1.54385,1.54409,403800009.0
2005-06-20 11:26:00,1.5442,1.54432,1.5441,1.54424,139900001.0
2005-06-20 11:27:00,1.54395,1.54413,1.54385,1.54397,317299999.0
2005-06-20 11:28:00,1.54427,1.54435,1.54415,1.5442,190800000.0
2005-06-20 11:29:00,1.544,1.54415,1.5437,1.54381,324400002.0
2005-06-20 11:30:00,1.5443,1.54435,1.54412,1.54414,405900001.0
2005-06-20 11:31:00,1.5443,1.54435,1.5442,1.5442,417000002.0
2005-06-20 11:32:00,1.54422,1.54435,1.54418,1.54433,587800007.0
2005-06-20 11:33:00,1.54436,1.54452,1.54433,1.54445,310799997.0
2005-06-20 11:34:00,1.54431,1.54445,1.5442,1.5444,359600001.0
2005-06-20 11:35:00,1.5444,1.54445,1.54423,1.5443,259400001.0
2005-06-20 11:36:00,1.54431,1.5444,1.54415,1.54438,307200002.0
2005-06-20 11:37:00,1.54437,1.54446,1.54426,1.54426,391299995.0
2005-06-20 11:38:00,1.54445,1.54445,1.5443,1.54438,154000000.0
2005-06-20 11:39:00,1.54431,1.54445,1.5443,1.5444,271599997.0
2005-06-20 11:40:00,1.54435,1.54445,1.54419,1.54436,286100001.0
2005-06-20 11:41:00,1.5444,1.54443,1.54414,1.54436,330000003.0
2005-06-20 11:42:00,1.54424,1.54442,1.54411,1.54425,283100005.0
2005-06-20 11:43:00,1.54418,1.54427,1.54399,1.54414,227900000.0
2005-06-20 11:44:00,1.54416,1.5443,1.5441,1.54414,231500001.0
2005-06-20 11:45:00,1.54418,1.54423,1.54401,1.54402,313000004.0
2005-06-20 11:46:00,1.54416,1.54424,1.54411,1.54424,188800005.0
2005-06-20 11:47:00,1.54407,1.54418,1.54358,1.54374,294200002.0
2005-06-20 11:48:00,1.54432,1.54433,1.5441,1.5441,234800001.0
2005-06-20 11:49:00,1.54414,1.5443,1.54397,1.54404,304600004.0
2005-06-20 11:50:00,1.54432,1.54439,1.54422,1.54426,301399999.0
2005-06-20 11:51:00,1.5443,1.54438,1.54414,1.54423,379199999.0
2005-06-20 11:52:00,1.5441,1.54434,1.5441,1.54434,412200002.0
2005-06-20 11:53:00,1.54433,1.54438,1.54423,1.5443,208200000.0
2005-06-20 11:54:00,1.54435,1.54444,1.54419,1.54434,384300004.0
2005-06-20 11:55:00,1.54417,1.54444,1.54417,1.54434,367900005.0
2005-06-20 11:56:00,1.54427,1.54435,1.5441,1.54428,280599998.0
2005-06-20 11:57:00,1.54427,1.54433,1.54415,1.54423,224499997.0
2005-06-20 11:58:00,1.54429,1.54438,1.54421,1.54423,193900000.0
2005-06-20 11:59:00,1.54429,1.54438,1.54418,1.54426,381900002.0
2005-06-20 12:00:00,1.54432,1.54441,1.54412,1.54425,359299993.0
2005-06-20 12:01:00,1.54425,1.54438,1.5441,1.54416,218800002.0
2005-06-20 12:02:00,1.54429,1.54434,1.54409,1.54427,438900001.0
2005-06-20 12:03:00,1.54432,1.54435,1.54406,1.54427,364699997.0
2005-06-20 12:04:00,1.54428,1.54435,1.54422,1.5443,75900000.0
2005-06-20 12:05:00,1.54428,1.54435,1.54416,1.54428,156899999.0
2005-06-20 12:06:00,1.54422,1.54432,1.54396,1.54426,122999999.0
2005-06-20 12:07:00,1.5443,1.54435,1.5441,1.5441,354599998.0
2005-06-20 12:08:00,1.54439,1.54445,1.54423,1.54426,411400001.0
2005-06-20 12:09:00,1.54431,1.54442,1.54431,1.54442,135700004.0
2005-06-20 12:10:00,1.54445,1.54445,1.54414,1.54414,256799997.0
2005-06-20 12:11:00,1.54427,1.54442,1.54416,1.54429,518000010.0
2005-06-20 12:12:00,1.54438,1.54438,1.54418,1.54418,363900002.0
2005-06-20 12:13:00,1.54434,1.54443,1.54427,1.54437,131099998.0
2005-06-20 12:14:00,1.54441,1.54451,1.54432,1.54433,202699999.0
2005-06-20 12:15:00,1.54442,1.54453,1.5443,1.54453,396500002.0
2005-06-20 12:16:00,1.54434,1.54452,1.54424,1.54438,204800004.0
2005-06-20 12:17:00,1.54448,1.54455,1.54439,1.54455,255800001.0
2005-06-20 12:18:00,1.54442,1.54455,1.54434,1.54447,304200000.0
2005-06-20 12:19:00,1.54437,1.54449,1.54437,1.54449,62300000.0
2005-06-20 12:20:00,1.54434,1.54452,1.54434,1.54452,116000003.0
2005-06-20 12:21:00,1.54434,1.54455,1.54434,1.54455,67900000.0
2005-06-20 12:22:00,1.5445,1.54454,1.54431,1.54442,440100003.0
2005-06-20 12:23:00,1.54445,1.54454,1.54418,1.54428,343500009.0
2005-06-20 12:24:00,1.54441,1.54462,1.54441,1.54462,192399999.0
2005-06-20 12:25:00,1.54465,1.54468,1.54442,1.54442,564400005.0
2005-06-20 12:26:00,1.54451,1.54467,1.54449,1.54457,231899996.0
2005-06-20 12:27:00,1.54457,1.54468,1.54449,1.54463,364700006.0
2005-06-20 12:28:00,1.5445,1.54466,1.54433,1.5445,300299999.0
2005-06-20 12:29:00,1.54449,1.54458,1.54437,1.54455,355099999.0
2005-06-20 12:30:00,1.54448,1.54452,1.54431,1.54436,276200001.0
2005-06-20 12:31:00,1.54455,1.54455,1.54433,1.54447,145500000.0
2005-06-20 12:32:00,1.54453,1.54453,1.54425,1.54427,370700004.0
2005-06-20 12:33:00,1.54428,1.5446,1.54428,1.54444,327499998.0
2005-06-20 12:34:00,1.5443,1.5444,1.5443,1.5444,88700001.0
2005-06-20 12:35:00,1.54438,1.54445,1.54432,1.5444,96799999.0
2005-06-20 12:36:00,1.54442,1.54442,1.54423,1.54423,76600001.0
2005-06-20 12:37:00,1.54438,1.54442,1.54421,1.54442,194000000.0
2005-06-20 12:38:00,1.54436,1.54436,1.544,1.544,428900002.0
2005-06-20 12:39:00,1.54393,1.54408,1.54386,1.54396,211000001.0
2005-06-20 12:40:00,1.5441,1.54415,1.54389,1.54397,234199998.0
2005-06-20 12:41:00,1.54408,1.54421,1.54391,1.54395,345099999.0
2005-06-20 12:42:00,1.54404,1.54418,1.54404,1.54416,184500003.0
2005-06-20 12:43:00,1.54408,1.5442,1.54395,1.5442,349000004.0
2005-06-20 12:44:00,1.54399,1.54427,1.54392,1.54413,251000000.0
2005-06-20 12:45:00,1.54418,1.54433,1.54418,1.54428,129000000.0
2005-06-20 12:46:00,1.54429,1.54439,1.54415,1.54432,280999996.0
2005-06-20 12:47:00,1.5441,1.54427,1.54408,1.54411,275899995.0
2005-06-20 12:48:00,1.54407,1.54432,1.54394,1.54422,245799999.0
2005-06-20 12:49:00,1.54423,1.54434,1.54417,1.54425,153300002.0
2005-06-20 12:50:00,1.54414,1.54432,1.54402,1.54415,211300002.0
2005-06-20 12:51:00,1.54418,1.54425,1.5441,1.54423,259199995.0
2005-06-20 12:52:00,1.54406,1.54433,1.54383,1.54414,516099999.0
2005-06-20 12:53:00,1.54421,1.54433,1.54398,1.54423,301799995.0
2005-06-20 12:54:00,1.54419,1.5443,1.54419,1.54424,126900000.0
2005-06-20 12:55:00,1.54428,1.54428,1.5441,1.54428,320600001.0
2005-06-20 12:56:00,1.54412,1.54434,1.54406,1.54434,301499999.0
2005-06-20 12:57:00,1.54415,1.54432,1.54412,1.54428,395300003.0
2005-06-20 12:58:00,1.54421,1.54431,1.54412,1.54417,181500000.0
2005-06-20 12:59:00,1.54411,1.54435,1.54411,1.5443,207100001.0
2005-06-20 13:00:00,1.54428,1.5444,1.54418,1.5443,200100002.0
2005-06-20 13:01:00,1.54432,1.54443,1.54426,1.54435,235100003.0
2005-06-20 13:02:00,1.54433,1.54441,1.54419,1.54433,405900005.0
2005-06-20 13:03:00,1.54427,1.54445,1.54425,1.54435,216499998.0
2005-06-20 13:04:00,1.54421,1.54447,1.54415,1.54439,181400000.0
2005-06-20 13:05:00,1.54453,1.54464,1.54441,1.54451,216199995.0
2005-06-20 13:06:00,1.54425,1.54446,1.54425,1.54446,212599998.0
2005-06-20 13:07:00,1.54452,1.54459,1.54423,1.54423,229400002.0
2005-06-20 13:08:00,1.54432,1.54452,1.54429,1.54429,238899996.0
2005-06-20 13:09:00,1.54443,1.54449,1.54437,1.54446,98200000.0
2005-06-20 13:10:00,1.54429,1.54451,1.54429,1.54441,258900004.0
2005-06-20 13:11:00,1.54447,1.54451,1.54409,1.54409,159400000.0
2005-06-20 13:12:00,1.54437,1.54446,1.54422,1.5444,372400003.0
2005-06-20 13:13:00,1.54426,1.54449,1.54425,1.54449,380300002.0
2005-06-20 13:14:00,1.54435,1.54447,1.54428,1.54447,181800003.0
2005-06-20 13:15:00,1.54444,1.54463,1.54441,1.54452,371200003.0
2005-06-20 13:16:00,1.5445,1.54455,1.54436,1.54438,350200002.0
2005-06-20 13:17:00,1.54452,1.54459,1.5444,1.54449,269999999.0
2005-06-20 13:18:00,1.54429,1.54458,1.54429,1.54445,428700002.0
2005-06-20 13:19:00,1.54444,1.54448,1.54426,1.54446,297600000.0
2005-06-20 13:20:00,1.54446,1.54452,1.54434,1.54442,449100001.0
2005-06-20 13:21:00,1.54445,1.54445,1.54428,1.5443,170800002.0
2005-06-20 13:22:00,1.54438,1.54445,1.54426,1.54445,366100002.0
2005-06-20 13:23:00,1.54437,1.54445,1.54413,1.54432,315900006.0
2005-06-20 13:24:00,1.54442,1.54455,1.54426,1.54448,472199998.0
2005-06-20 13:25:00,1.54441,1.54451,1.54408,1.54433,456799995.0
2005-06-20 13:26:00,1.54426,1.54443,1.54414,1.5443,364600003.0
2005-06-20 13:27:00,1.54423,1.54448,1.54423,1.54433,371200003.0
2005-06-20 13:28:00,1.5441,1.54435,1.5441,1.54435,90400000.0
2005-06-20 13:29:00,1.54425,1.54435,1.54413,1.54424,307499997.0
2005-06-20 13:30:00,1.5443,1.54435,1.54419,1.54429,281200001.0
2005-06-20 13:31:00,1.54428,1.54444,1.54422,1.5444,437800003.0
2005-06-20 13:32:00,1.54437,1.54442,1.54426,1.54427,202300004.0
2005-06-20 13:33:00,1.54406,1.54428,1.54398,1.54409,337300005.0
2005-06-20 13:34:00,1.5444,1.5444,1.54413,1.54424,214299999.0
2005-06-20 13:35:00,1.5444,1.54445,1.54427,1.54427,285600001.0
2005-06-20 13:36:00,1.54441,1.54454,1.54433,1.54435,336500007.0
2005-06-20 13:37:00,1.54424,1.54441,1.54419,1.54423,155700000.0
2005-06-20 13:38:00,1.54434,1.54443,1.54426,1.54436,217900003.0
2005-06-20 13:39:00,1.54445,1.54445,1.54424,1.5443,261100004.0
2005-06-20 13:40:00,1.5444,1.5444,1.5442,1.54424,302899998.0
2005-06-20 13:41:00,1.54436,1.54436,1.54408,1.54408,56200000.0
2005-06-20 13:42:00,1.54433,1.5444,1.5442,1.54422,310200001.0
2005-06-20 13:43:00,1.5443,1.54437,1.54417,1.5443,174900001.0
2005-06-20 13:44:00,1.54415,1.54428,1.54403,1.54422,217100000.0
2005-06-20 13:45:00,1.5441,1.54427,1.54403,1.54409,265799996.0
2005-06-20 13:46:00,1.54427,1.54433,1.5441,1.54422,336900002.0
2005-06-20 13:47:00,1.54425,1.54425,1.54395,1.54395,269299998.0
2005-06-20 13:48:00,1.54421,1.54443,1.5441,1.5443,290899999.0
2005-06-20 13:49:00,1.54418,1.5444,1.54418,1.54426,155099999.0
2005-06-20 13:50:00,1.5443,1.54443,1.54425,1.54439,411199998.0
2005-06-20 13:51:00,1.54438,1.54444,1.54416,1.54422,259600005.0
2005-06-20 13:52:00,1.54347,1.54408,1.54347,1.54405,254499999.0
2005-06-20 13:53:00,1.54426,1.54435,1.54414,1.54427,267599996.0
2005-06-20 13:54:00,1.54427,1.54435,1.54411,1.54435,307000002.0
2005-06-20 13:55:00,1.54433,1.54443,1.54423,1.54432,528100001.0
2005-06-20 13:56:00,1.54438,1.54453,1.54421,1.54443,257500000.0
2005-06-20 13:57:00,1.54449,1.54454,1.54438,1.5444,285499998.0
2005-06-20 13:58:00,1.54382,1.54415,1.54373,1.54384,353099999.0
2005-06-20 13:59:00,1.54445,1.54455,1.54429,1.54446,215700004.0
2005-06-20 14:00:00,1.54454,1.54461,1.54434,1.54434,450900002.0
2005-06-20 14:01:00,1.54434,1.5446,1.54434,1.54452,372299994.0
2005-06-20 14:02:00,1.54464,1.54472,1.54451,1.54454,592300006.0
2005-06-20 14:03:00,1.54424,1.54471,1.54424,1.54456,248500004.0
2005-06-20 14:04:00,1.54454,1.54465,1.54447,1.5446,476300001.0
2005-06-20 14:05:00,1.54462,1.54462,1.54454,1.54454,45200000.0
2005-06-20 14:06:00,1.54446,1.54455,1.5443,1.54452,314200003.0
2005-06-20 14:07:00,1.5445,1.5445,1.54431,1.5444,312200002.0
2005-06-20 14:08:00,1.54441,1.54464,1.54441,1.54451,216000000.0
2005-06-20 14:09:00,1.54447,1.54465,1.5444,1.5445,238099998.0
2005-06-20 14:10:00,1.54451,1.54457,1.54438,1.54438,351500000.0
2005-06-20 14:11:00,1.54452,1.54463,1.54443,1.54443,296200002.0
2005-06-20 14:12:00,1.54445,1.54448,1.54429,1.5443,293899999.0
2005-06-20 14:13:00,1.54447,1.54447,1.54419,1.54436,279400002.0
2005-06-20 14:14:00,1.54424,1.54433,1.54405,1.54418,307200000.0
2005-06-20 14:15:00,1.54427,1.54433,1.54419,1.54421,112599998.0
2005-06-20 14:16:00,1.54421,1.54434,1.54421,1.54424,44600000.0
2005-06-20 14:17:00,1.54437,1.54457,1.54431,1.54441,257299997.0
2005-06-20 14:18:00,1.54439,1.54455,1.54434,1.5445,403099998.0
2005-06-20 14:19:00,1.54458,1.5446,1.54444,1.5445,331099999.0
2005-06-20 14:20:00,1.54461,1.54465,1.54434,1.54465,405500004.0
2005-06-20 14:21:00,1.54438,1.54463,1.54438,1.54448,358200003.0
2005-06-20 14:22:00,1.54452,1.54464,1.5444,1.54442,420199998.0
2005-06-20 14:23:00,1.54457,1.54463,1.5444,1.5444,277100002.0
2005-06-20 14:24:00,1.5445,1.54466,1.54441,1.5445,246900000.0
2005-06-20 14:25:00,1.54456,1.54462,1.54454,1.54458,77400002.0
2005-06-20 14:26:00,1.5444,1.54455,1.54422,1.5445,297900002.0
2005-06-20 14:27:00,1.54413,1.54429,1.54393,1.54422,300800003.0
2005-06-20 14:28:00,1.54442,1.54456,1.54427,1.54442,375499998.0
2005-06-20 14:29:00,1.5446,1.54465,1.5444,1.54458,255000002.0
2005-06-20 14:30:00,1.54456,1.54465,1.54439,1.54455,367799997.0
2005-06-20 14:31:00,1.54461,1.54469,1.54447,1.54447,308300000.0
2005-06-20 14:32:00,1.54471,1.54471,1.5444,1.54457,304900000.0
2005-06-20 14:33:00,1.54454,1.54479,1.54452,1.54479,223800001.0
2005-06-20 14:34:00,1.54462,1.5448,1.54459,1.54472,265200004.0
2005-06-20 14:35:00,1.5447,1.54484,1.54435,1.54435,348100005.0
2005-06-20 14:36:00,1.54462,1.54462,1.54427,1.54438,220499999.0
2005-06-20 14:37:00,1.5445,1.54457,1.5443,1.54438,276500006.0
2005-06-20 14:38:00,1.54429,1.54437,1.54413,1.54413,337199995.0
2005-06-20 14:39:00,1.54432,1.54432,1.54414,1.54427,223800000.0
2005-06-20 14:40:00,1.54425,1.54447,1.54412,1.54422,366299999.0
2005-06-20 14:41:00,1.54435,1.54443,1.54416,1.5443,326199997.0
2005-06-20 14:42:00,1.54429,1.54433,1.54406,1.54425,447399997.0
2005-06-20 14:43:00,1.54416,1.54431,1.54404,1.54431,416800001.0
2005-06-20 14:44:00,1.54415,1.54427,1.54402,1.54417,257199999.0
2005-06-20 14:45:00,1.54409,1.54417,1.54401,1.54408,59200000.0
2005-06-20 14:46:00,1.54414,1.54414,1.54398,1.54398,94799998.0
2005-06-20 14:47:00,1.54397,1.54415,1.54391,1.54394,153499999.0
2005-06-20 14:48:00,1.54374,1.54381,1.54351,1.54351,224500001.0
2005-06-20 14:49:00,1.54359,1.54368,1.54336,1.54354,289600002.0
2005-06-20 14:50:00,1.54357,1.54363,1.5434,1.5435,375499997.0
2005-06-20 14:51:00,1.54339,1.54357,1.54317,1.54357,306600003.0
2005-06-20 14:52:00,1.54359,1.54365,1.54352,1.54362,122400002.0
2005-06-20 14:53:00,1.54355,1.54367,1.54337,1.54341,432800005.0
2005-06-20 14:54:00,1.54361,1.54383,1.54359,1.54371,211000002.0
2005-06-20 14:55:00,1.54377,1.54386,1.54363,1.54368,145600001.0
2005-06-20 14:56:00,1.54377,1.54388,1.5436,1.54374,239100001.0
2005-06-20 14:57:00,1.54378,1.54378,1.54351,1.54351,384200004.0
2005-06-20 14:58:00,1.54354,1.5437,1.54345,1.5437,240500001.0
2005-06-20 14:59:00,1.54368,1.54368,1.5434,1.54349,135099999.0
2005-06-20 15:00:00,1.54363,1.5437,1.54352,1.54365,104800000.0
2005-06-20 15:01:00,1.54354,1.54361,1.5433,1.5433,555399997.0
2005-06-20 15:02:00,1.54357,1.54362,1.54335,1.54348,266199997.0
2005-06-20 15:03:00,1.54349,1.54352,1.54336,1.54339,316099999.0
2005-06-20 15:04:00,1.54341,1.54355,1.5433,1.54336,312399998.0
2005-06-20 15:05:00,1.54323,1.54344,1.54304,1.54344,262800003.0
2005-06-20 15:06:00,1.54328,1.54348,1.54327,1.54346,238699996.0
2005-06-20 15:07:00,1.54343,1.54358,1.54331,1.5434,301699997.0
2005-06-20 15:08:00,1.54344,1.54355,1.54331,1.54354,139200001.0
2005-06-20 15:09:00,1.54349,1.54364,1.54337,1.54349,359700005.0
2005-06-20 15:10:00,1.5435,1.54355,1.54331,1.5434,199200000.0
2005-06-20 15:11:00,1.54349,1.54372,1.54349,1.54366,330000002.0
2005-06-20 15:12:00,1.54368,1.54368,1.54345,1.54363,275900001.0
2005-06-20 15:13:00,1.5435,1.54358,1.54336,1.54351,322299998.0
2005-06-20 15:14:00,1.54355,1.54367,1.54346,1.54351,294200000.0
2005-06-20 15:15:00,1.54347,1.54359,1.54338,1.54353,475200005.0
2005-06-20 15:16:00,1.54343,1.54357,1.54335,1.5435,298999999.0
2005-06-20 15:17:00,1.54353,1.54353,1.54336,1.54346,389300003.0
2005-06-20 15:18:00,1.54349,1.54361,1.54324,1.54343,281200002.0
2005-06-20 15:19:00,1.54361,1.54361,1.54332,1.54337,90799999.0
2005-06-20 15:20:00,1.54358,1.54362,1.54341,1.54362,270700000.0
2005-06-20 15:21:00,1.54328,1.5436,1.54328,1.54355,282299999.0
2005-06-20 15:22:00,1.54336,1.54357,1.54334,1.54357,299799998.0
2005-06-20 15:23:00,1.54334,1.54358,1.5432,1.54335,148600000.0
2005-06-20 15:24:00,1.54337,1.54354,1.54333,1.54339,299200001.0
2005-06-20 15:25:00,1.54341,1.5435,1.54323,1.54336,255700000.0
2005-06-20 15:26:00,1.54342,1.54347,1.54301,1.5433,592100006.0
2005-06-20 15:27:00,1.54329,1.54341,1.54327,1.54327,460299996.0
2005-06-20 15:28:00,1.54322,1.54337,1.54312,1.54314,312299997.0
2005-06-20 15:29:00,1.54332,1.54332,1.54306,1.54308,295999996.0
2005-06-20 15:30:00,1.54309,1.5434,1.54306,1.5434,252900000.0
2005-06-20 15:31:00,1.54326,1.54335,1.5431,1.54335,218999999.0
2005-06-20 15:32:00,1.5434,1.54343,1.5432,1.54327,258000002.0
2005-06-20 15:33:00,1.5434,1.54356,1.54327,1.54346,308400002.0
2005-06-20 15:34:00,1.54341,1.54351,1.54309,1.54325,218400002.0
2005-06-20 15:35:00,1.54337,1.54344,1.54323,1.54328,220900001.0
2005-06-20 15:36:00,1.54334,1.54342,1.5432,1.54328,302699994.0
2005-06-20 15:37:00,1.54338,1.5434,1.5432,1.5432,333599996.0
2005-06-20 15:38:00,1.54335,1.54352,1.54328,1.54339,173600002.0
2005-06-20 15:39:00,1.54335,1.54342,1.54319,1.54341,300099996.0
2005-06-20 15:40:00,1.54324,1.54339,1.54324,1.54339,152700000.0
2005-06-20 15:41:00,1.5431,1.54327,1.5431,1.54327,101599998.0
2005-06-20 15:42:00,1.54329,1.54334,1.54316,1.5432,96800003.0
2005-06-20 15:43:00,1.54326,1.54343,1.54323,1.54337,313200000.0
2005-06-20 15:44:00,1.54341,1.54366,1.54341,1.54356,240400004.0
2005-06-20 15:45:00,1.54344,1.54362,1.54332,1.54345,235299997.0
2005-06-20 15:46:00,1.54325,1.54353,1.54325,1.54347,195899999.0
2005-06-20 15:47:00,1.54348,1.54348,1.54319,1.5432,175499999.0
2005-06-20 15:48:00,1.54303,1.54326,1.54295,1.54295,380400000.0
2005-06-20 15:49:00,1.54292,1.54306,1.54279,1.54297,254599998.0
2005-06-20 15:50:00,1.54293,1.54306,1.5428,1.54306,245200001.0
2005-06-20 15:51:00,1.54309,1.54331,1.54308,1.54323,257400004.0
2005-06-20 15:52:00,1.5431,1.54331,1.54309,1.54318,256900006.0
2005-06-20 15:53:00,1.54331,1.54338,1.54315,1.54331,389500003.0
2005-06-20 15:54:00,1.54325,1.54345,1.54322,1.54345,143199999.0
2005-06-20 15:55:00,1.54323,1.54335,1.54301,1.5433,250899999.0
2005-06-20 15:56:00,1.54323,1.54349,1.54323,1.54345,351199998.0
2005-06-20 15:57:00,1.5434,1.5435,1.54329,1.54333,112500000.0
2005-06-20 15:58:00,1.54335,1.54344,1.54324,1.5434,199499998.0
2005-06-20 15:59:00,1.54344,1.54358,1.54344,1.54349,270499994.0
2005-06-20 16:00:00,1.54365,1.54387,1.54362,1.54362,293800002.0
2005-06-20 16:01:00,1.54344,1.54358,1.54326,1.54345,296600003.0
2005-06-20 16:02:00,1.54353,1.54353,1.54329,1.54338,323600004.0
2005-06-20 16:03:00,1.5435,1.54358,1.54327,1.54352,420300000.0
2005-06-20 16:04:00,1.54337,1.54368,1.54337,1.54368,174399999.0
2005-06-20 16:05:00,1.54383,1.54383,1.54361,1.54368,153000002.0
2005-06-20 16:06:00,1.54366,1.54383,1.54358,1.5438,461200001.0
2005-06-20 16:07:00,1.54373,1.54373,1.54342,1.54352,304900001.0
2005-06-20 16:08:00,1.54344,1.54371,1.54344,1.54358,285400006.0
2005-06-20 16:09:00,1.5436,1.54368,1.54342,1.54354,463700004.0
2005-06-20 16:10:00,1.54379,1.54379,1.5435,1.54363,294500000.0
2005-06-20 16:11:00,1.54364,1.5437,1.54344,1.54359,345800003.0
2005-06-20 16:12:00,1.54361,1.54372,1.54353,1.54353,120599999.0
2005-06-20 16:13:00,1.54362,1.54382,1.54345,1.5436,258299998.0
2005-06-20 16:14:00,1.54368,1.54383,1.54339,1.54372,514200002.0
2005-06-20 16:15:00,1.54345,1.54373,1.54322,1.54357,254999998.0
2005-06-20 16:16:00,1.54379,1.5438,1.54362,1.54365,351599996.0
2005-06-20 16:17:00,1.54364,1.54376,1.54355,1.54362,260199996.0
2005-06-20 16:18:00,1.54372,1.54372,1.54347,1.54353,179199998.0
2005-06-20 16:19:00,1.54352,1.54362,1.54338,1.54342,299199999.0
2005-06-20 16:20:00,1.54347,1.5437,1.54347,1.5437,138199998.0
2005-06-20 16:21:00,1.54363,1.54372,1.54353,1.54361,113399997.0
2005-06-20 16:22:00,1.54346,1.54364,1.54346,1.5436,324199997.0
2005-06-20 16:23:00,1.54354,1.5437,1.54343,1.5435,222000002.0
2005-06-20 16:24:00,1.54345,1.54355,1.54331,1.54339,419800000.0
2005-06-20 16:25:00,1.54353,1.54359,1.54332,1.54357,296200000.0
2005-06-20 16:26:00,1.5435,1.5435,1.54311,1.54339,146600000.0
2005-06-20 16:27:00,1.5432,1.5433,1.54285,1.54289,270300003.0
2005-06-20 16:28:00,1.54328,1.54356,1.54324,1.54351,338199998.0
2005-06-20 16:29:00,1.54352,1.54355,1.54334,1.54348,175100000.0
2005-06-20 16:30:00,1.54325,1.54361,1.54325,1.54357,259600000.0
2005-06-20 16:31:00,1.54349,1.54351,1.54326,1.54339,244299998.0
2005-06-20 16:32:00,1.54337,1.54346,1.5433,1.54332,238100003.0
2005-06-20 16:33:00,1.54329,1.54355,1.54325,1.54355,253300004.0
2005-06-20 16:34:00,1.54335,1.54356,1.54334,1.54348,364699998.0
2005-06-20 16:35:00,1.54341,1.54348,1.54327,1.54331,154600000.0
2005-06-20 16:36:00,1.54319,1.54342,1.54319,1.54333,97400000.0
2005-06-20 16:37:00,1.54338,1.54343,1.54325,1.54336,229299995.0
2005-06-20 16:38:00,1.54332,1.5436,1.54328,1.5436,517600002.0
2005-06-20 16:39:00,1.5436,1.54365,1.54352,1.54358,85500000.0
2005-06-20 16:40:00,1.5436,1.5436,1.5435,1.5435,60800001.0
2005-06-20 16:41:00,1.54346,1.54358,1.54338,1.54353,185000001.0
2005-06-20 16:42:00,1.54335,1.54371,1.54335,1.54365,423300001.0
2005-06-20 16:43:00,1.54358,1.54358,1.54326,1.54326,99799999.0
2005-06-20 16:44:00,1.54372,1.54381,1.5436,1.54379,285400000.0
2005-06-20 16:45:00,1.5437,1.54375,1.54353,1.54357,286699999.0
2005-06-20 16:46:00,1.54371,1.54383,1.54362,1.54383,223500001.0
2005-06-20 16:47:00,1.54366,1.5438,1.54361,1.54376,392499999.0
2005-06-20 16:48:00,1.54371,1.54385,1.54359,1.54385,202100004.0
2005-06-20 16:49:00,1.54377,1.54389,1.5436,1.54379,278200000.0
2005-06-20 16:50:00,1.5439,1.54404,1.54372,1.54381,241799999.0
2005-06-20 16:51:00,1.54394,1.54413,1.54382,1.54382,286799999.0
2005-06-20 16:52:00,1.54415,1.54418,1.54405,1.54409,397199994.0
2005-06-20 16:53:00,1.54403,1.54415,1.54402,1.54407,157999999.0
2005-06-20 16:54:00,1.54403,1.54436,1.5439,1.54406,317900004.0
2005-06-20 16:55:00,1.54423,1.54433,1.54411,1.54427,387199999.0
2005-06-20 16:56:00,1.5441,1.5443,1.5441,1.54418,341600002.0
2005-06-20 16:57:00,1.54416,1.54423,1.54407,1.54419,301200000.0
2005-06-20 16:58:00,1.54388,1.54424,1.54388,1.54414,259699999.0
2005-06-20 16:59:00,1.54413,1.5444,1.54395,1.54428,65899999.0
2005-06-20 17:00:00,1.54435,1.5445,1.54425,1.5444,456700001.0
2005-06-20 17:01:00,1.54453,1.54453,1.54426,1.5444,308900002.0
2005-06-20 17:02:00,1.54431,1.54451,1.54431,1.54435,180500000.0
2005-06-20 17:03:00,1.54447,1.54456,1.54433,1.54433,267500004.0
2005-06-20 17:04:00,1.54437,1.54455,1.54422,1.5444,250100000.0
2005-06-20 17:05:00,1.54449,1.54451,1.54434,1.54436,288200005.0
2005-06-20 17:06:00,1.54436,1.54459,1.54436,1.54449,154700003.0
2005-06-20 17:07:00,1.54442,1.54446,1.54423,1.54432,343599998.0
2005-06-20 17:08:00,1.54425,1.54443,1.54415,1.54443,335000001.0
2005-06-20 17:09:00,1.54432,1.54446,1.54424,1.54425,232499998.0
2005-06-20 17:10:00,1.54419,1.54442,1.54417,1.54423,287499998.0
2005-06-20 17:11:00,1.54448,1.54448,1.54423,1.54423,106200001.0
2005-06-20 17:12:00,1.5442,1.54443,1.5442,1.54443,233499998.0
2005-06-20 17:13:00,1.54433,1.54442,1.54415,1.54428,282800000.0
2005-06-20 17:14:00,1.54427,1.5443,1.54413,1.54421,348799998.0
2005-06-20 17:15:00,1.5443,1.5443,1.54396,1.54396,138199999.0
2005-06-20 17:16:00,1.54405,1.5442,1.54393,1.5441,431599999.0
2005-06-20 17:17:00,1.54406,1.54425,1.54401,1.54418,258500006.0
2005-06-20 17:18:00,1.54393,1.54415,1.54391,1.54396,239400004.0
2005-06-20 17:19:00,1.54434,1.54434,1.54418,1.54423,158000003.0
2005-06-20 17:20:00,1.54443,1.54443,1.5442,1.54422,228600000.0
2005-06-20 17:21:00,1.5443,1.54434,1.54409,1.54425,361100003.0
2005-06-20 17:22:00,1.54418,1.54418,1.54395,1.54396,238799999.0
2005-06-20 17:23:00,1.544,1.5442,1.54386,1.54407,230100001.0
2005-06-20 17:24:00,1.54423,1.54423,1.5439,1.5439,415999999.0
2005-06-20 17:25:00,1.54403,1.54422,1.54397,1.54422,179100001.0
2005-06-20 17:26:00,1.54429,1.54429,1.54411,1.54411,64000000.0
2005-06-20 17:27:00,1.54428,1.54438,1.54419,1.5443,268800000.0
2005-06-20 17:28:00,1.54435,1.54435,1.54414,1.54414,103000000.0
2005-06-20 17:29:00,1.54418,1.5443,1.54418,1.54421,147499999.0
2005-06-20 17:30:00,1.54405,1.54431,1.54405,1.54427,214599997.0
2005-06-20 17:31:00,1.54419,1.54419,1.54399,1.54404,404599996.0
2005-06-20 17:32:00,1.54396,1.54425,1.54396,1.54425,242800003.0
2005-06-20 17:33:00,1.54423,1.54434,1.54415,1.54422,218200005.0
2005-06-20 17:34:00,1.5442,1.54429,1.54403,1.54413,317600001.0
2005-06-20 17:35:00,1.54425,1.54425,1.54406,1.54406,103099999.0
2005-06-20 17:36:00,1.54393,1.54424,1.54393,1.54415,242799996.0
2005-06-20 17:37:00,1.54406,1.54437,1.54406,1.54419,363599999.0
2005-06-20 17:38:00,1.54437,1.54449,1.54425,1.5444,169700002.0
2005-06-20 17:39:00,1.54436,1.54465,1.54436,1.54465,155100000.0
2005-06-20 17:40:00,1.54455,1.5447,1.54437,1.54463,229600001.0
2005-06-20 17:41:00,1.54479,1.54479,1.54454,1.54454,309700004.0
2005-06-20 17:42:00,1.54471,1.54482,1.54463,1.54467,277099999.0
2005-06-20 17:43:00,1.54458,1.54466,1.54441,1.54449,148699998.0
2005-06-20 17:44:00,1.54437,1.54473,1.54437,1.54465,177299998.0
2005-06-20 17:45:00,1.54455,1.5447,1.54447,1.5445,579799997.0
2005-06-20 17:46:00,1.54455,1.54473,1.54455,1.54473,162499999.0
2005-06-20 17:47:00,1.54462,1.54475,1.54462,1.54475,66100000.0
2005-06-20 17:48:00,1.54458,1.54481,1.54453,1.54469,221299999.0
2005-06-20 17:49:00,1.54476,1.54477,1.54455,1.5446,478400004.0
2005-06-20 17:50:00,1.5446,1.54483,1.54455,1.54483,165299999.0
2005-06-20 17:51:00,1.54467,1.54478,1.54465,1.54476,198100004.0
2005-06-20 17:52:00,1.54472,1.54483,1.54462,1.54468,351500001.0
2005-06-20 17:53:00,1.54462,1.54476,1.54453,1.54467,372000006.0
2005-06-20 17:54:00,1.54462,1.5448,1.54457,1.54475,245400003.0
2005-06-20 17:55:00,1.54469,1.5449,1.54467,1.54475,219199998.0
2005-06-20 17:56:00,1.54476,1.54496,1.54466,1.54472,430700001.0
2005-06-20 17:57:00,1.54454,1.54468,1.54424,1.54437,226100004.0
2005-06-20 17:58:00,1.54438,1.5445,1.54414,1.54442,281600002.0
2005-06-20 17:59:00,1.54413,1.54434,1.54413,1.54434,62200000.0
2005-06-20 18:00:00,1.5444,1.5445,1.54436,1.54443,169999998.0
2005-06-20 18:01:00,1.5444,1.5446,1.5444,1.5446,1710600000.0
2005-06-20 18:02:00,1.5446,1.5446,1.5446,1.5446,1710600000.0
2005-06-20 18:03:00,1.5444,1.5444,1.5444,1.5444,1710600000.0
2005-06-20 18:06:00,1.5444,1.5444,1.5442,1.5444,1710600000.0
2005-06-20 18:07:00,1.5444,1.5446,1.5444,1.5446,1710600000.0
2005-06-20 18:08:00,1.5444,1.5446,1.5444,1.5446,1710600000.0
2005-06-20 18:09:00,1.54445,1.54461,1.54433,1.54454,1710600000.0
2005-06-20 18:10:00,1.5446,1.5446,1.5446,1.5446,1631699998.0
2005-06-20 18:11:00,1.5446,1.5446,1.54432,1.5444,1631699998.0
2005-06-20 18:12:00,1.54451,1.54451,1.54425,1.54428,1967099996.0
2005-06-20 18:13:00,1.54437,1.54445,1.5442,1.54435,1395000002.0
2005-06-20 18:14:00,1.5444,1.5446,1.5444,1.5446,866000010.0
2005-06-20 18:15:00,1.5443,1.54442,1.54424,1.54441,866000010.0
2005-06-20 18:16:00,1.5444,1.5444,1.5444,1.5444,2007500014.0
2005-06-20 18:17:00,1.54427,1.54435,1.54405,1.5443,2007500014.0
2005-06-20 18:18:00,1.544,1.54435,1.544,1.5443,898300007.0
2005-06-20 18:19:00,1.54428,1.54438,1.544,1.5443,2121200005.0
2005-06-20 18:20:00,1.5446,1.5446,1.5444,1.5444,934099997.0
2005-06-20 18:21:00,1.54443,1.54443,1.54421,1.54421,934099997.0
2005-06-20 18:22:00,1.54391,1.54419,1.54377,1.54388,1008000004.0
2005-06-20 18:23:00,1.5446,1.5446,1.5446,1.5446,1357899994.0
2005-06-20 18:27:00,1.54433,1.54448,1.54425,1.5444,1357899994.0
2005-06-20 18:28:00,1.5444,1.5446,1.5444,1.5446,1762800023.0
2005-06-20 18:29:00,1.5443,1.54445,1.54426,1.5444,1762800023.0
2005-06-20 18:30:00,1.54437,1.54445,1.54425,1.54432,987200002.0
2005-06-20 18:31:00,1.54437,1.54442,1.54399,1.54412,1036700004.0
2005-06-20 18:32:00,1.54445,1.54445,1.54416,1.54435,1064699997.0
2005-06-20 18:34:00,1.5444,1.5444,1.5444,1.5444,1217899998.0
2005-06-20 18:35:00,1.5446,1.5446,1.5444,1.5444,1217899998.0
2005-06-20 18:36:00,1.54445,1.54445,1.54424,1.5443,1217899998.0
2005-06-20 18:37:00,1.54442,1.54443,1.54423,1.54427,2076100005.0
2005-06-20 18:38:00,1.54437,1.54438,1.54415,1.54415,1575000007.0
2005-06-20 18:39:00,1.5443,1.54438,1.54419,1.54435,1771700007.0
2005-06-20 18:41:00,1.54425,1.54435,1.54411,1.5442,1294999992.0
2005-06-20 18:42:00,1.54446,1.54457,1.54429,1.54443,1219099997.0
2005-06-20 18:43:00,1.54444,1.54456,1.54434,1.54446,416000005.0
2005-06-20 18:44:00,1.54442,1.54458,1.54428,1.54445,722999997.0
2005-06-20 18:45:00,1.5443,1.5445,1.54422,1.54448,574500000.0
2005-06-20 18:46:00,1.54446,1.54449,1.54419,1.54419,305099998.0
2005-06-20 18:47:00,1.54415,1.54435,1.54394,1.54417,435699996.0
2005-06-20 18:48:00,1.54431,1.54445,1.54425,1.5444,1194300004.0
2005-06-20 18:49:00,1.54424,1.54432,1.54394,1.54406,420700002.0
2005-06-20 18:50:00,1.5444,1.5444,1.54423,1.54424,496100003.0
2005-06-20 18:51:00,1.54428,1.54448,1.54422,1.54435,1293600002.0
2005-06-20 18:52:00,1.54435,1.54445,1.54419,1.54438,1493100005.0
2005-06-20 18:53:00,1.5444,1.54443,1.54419,1.54436,1293100000.0
2005-06-20 18:54:00,1.54432,1.54465,1.54432,1.5446,743599996.0
2005-06-20 18:55:00,1.54462,1.54467,1.54446,1.54458,1657100003.0
2005-06-20 18:56:00,1.54464,1.5449,1.5446,1.54475,737799997.0
2005-06-20 18:57:00,1.54466,1.54474,1.54453,1.54467,695200005.0
2005-06-20 18:58:00,1.54471,1.54475,1.54446,1.54454,1212499996.0
2005-06-20 18:59:00,1.54449,1.54471,1.54449,1.54456,1406500004.0
2005-06-20 19:00:00,1.54456,1.54473,1.54454,1.54454,503300002.0
2005-06-20 19:01:00,1.5446,1.54472,1.54446,1.54464,353500004.0
2005-06-20 19:02:00,1.5441,1.54457,1.5441,1.5445,788799998.0
2005-06-20 19:03:00,1.5446,1.5446,1.5445,1.5445,541400007.0
2005-06-20 19:04:00,1.54454,1.54467,1.54452,1.54462,227100001.0
2005-06-20 19:05:00,1.54473,1.54473,1.54452,1.54459,657900004.0
2005-06-20 19:06:00,1.54431,1.54461,1.54418,1.5442,1716400010.0
2005-06-20 19:07:00,1.54453,1.54471,1.54444,1.54457,1000300010.0
2005-06-20 19:08:00,1.5443,1.54472,1.54427,1.54437,1383100006.0
2005-06-20 19:09:00,1.54461,1.54473,1.54448,1.54448,1569300007.0
2005-06-20 19:10:00,1.54434,1.54467,1.54404,1.54436,1016799998.0
2005-06-20 19:11:00,1.54458,1.54465,1.54446,1.54449,1265999994.0
2005-06-20 19:12:00,1.54457,1.5446,1.54444,1.5445,814699996.0
2005-06-20 19:13:00,1.54463,1.54476,1.54456,1.54463,577500005.0
2005-06-20 19:14:00,1.5446,1.54465,1.5445,1.54458,321400004.0
2005-06-20 19:15:00,1.54442,1.54463,1.54393,1.54425,1357800003.0
2005-06-20 19:16:00,1.54459,1.54465,1.54446,1.54458,587800002.0
2005-06-20 19:17:00,1.5444,1.54462,1.54384,1.54406,768800008.0
2005-06-20 19:18:00,1.54451,1.5446,1.54436,1.54448,657200002.0
2005-06-20 19:19:00,1.54448,1.54458,1.54437,1.54446,1039700005.0
2005-06-20 19:20:00,1.54397,1.54444,1.54371,1.54406,920299995.0
2005-06-20 19:21:00,1.54438,1.54462,1.54438,1.54458,1061599999.0
2005-06-20 19:22:00,1.54393,1.54449,1.54392,1.5444,345899994.0
2005-06-20 19:23:00,1.5446,1.5446,1.54439,1.5444,807200004.0
2005-06-20 19:24:00,1.54444,1.54465,1.54444,1.54465,489100000.0
2005-06-20 19:25:00,1.54452,1.54464,1.54443,1.54443,746600003.0
2005-06-20 19:26:00,1.5442,1.54452,1.54401,1.5443,1022999999.0
2005-06-20 19:27:00,1.54451,1.54465,1.54447,1.54458,1343800004.0
2005-06-20 19:28:00,1.54446,1.54465,1.54446,1.54458,372500002.0
2005-06-20 19:29:00,1.54458,1.54465,1.54436,1.54436,871500004.0
2005-06-20 19:30:00,1.5448,1.5448,1.5446,1.5446,1527599996.0
2005-06-20 19:31:00,1.54459,1.54473,1.54444,1.54458,1527599996.0
2005-06-20 19:32:00,1.54458,1.54465,1.54446,1.54447,721300011.0
2005-06-20 19:33:00,1.54458,1.54472,1.54447,1.54447,1003500012.0
2005-06-20 19:34:00,1.5446,1.54467,1.54433,1.54449,1600900002.0
2005-06-20 19:35:00,1.5446,1.54465,1.54432,1.54455,933800003.0
2005-06-20 19:36:00,1.54458,1.54465,1.54433,1.54455,715499997.0
2005-06-20 19:37:00,1.54447,1.54459,1.54403,1.54424,300899999.0
2005-06-20 19:38:00,1.5446,1.54465,1.5445,1.54451,719699998.0
2005-06-20 19:39:00,1.54442,1.54461,1.54427,1.54427,1229199995.0
2005-06-20 19:40:00,1.54445,1.54464,1.54445,1.54464,540399995.0
2005-06-20 19:41:00,1.54468,1.54468,1.54453,1.54453,420700001.0
2005-06-20 19:42:00,1.5446,1.54467,1.54447,1.54462,691900000.0
2005-06-20 19:43:00,1.54462,1.54468,1.5445,1.5446,481900005.0
2005-06-20 19:44:00,1.54459,1.54467,1.54448,1.5446,916600001.0
2005-06-20 19:45:00,1.54404,1.54448,1.54396,1.54448,267400001.0
2005-06-20 19:46:00,1.54465,1.54465,1.54444,1.5446,643900000.0
2005-06-20 19:47:00,1.54442,1.54465,1.54442,1.54456,256599998.0
2005-06-20 19:48:00,1.54453,1.54455,1.54445,1.5445,616599994.0
2005-06-20 19:49:00,1.5445,1.54455,1.54433,1.54447,954800006.0
2005-06-20 19:50:00,1.54434,1.54455,1.54434,1.54455,145500000.0
2005-06-20 19:51:00,1.54447,1.54463,1.54447,1.54457,499900001.0
2005-06-20 19:52:00,1.54432,1.54439,1.54389,1.5441,398800001.0
2005-06-20 19:53:00,1.54455,1.54455,1.54429,1.54434,674500004.0
2005-06-20 19:54:00,1.5444,1.54455,1.5444,1.5445,320600000.0
2005-06-20 19:55:00,1.54455,1.54455,1.54434,1.54447,541099997.0
2005-06-20 19:56:00,1.54398,1.54434,1.54386,1.54414,1148500003.0
2005-06-20 19:57:00,1.54444,1.54461,1.54437,1.54455,1394100011.0
2005-06-20 19:58:00,1.54442,1.54449,1.54407,1.54407,1729800008.0
2005-06-20 19:59:00,1.54445,1.54465,1.54445,1.5446,1060200002.0
2005-06-20 20:00:00,1.54459,1.54465,1.54445,1.54458,478999996.0
2005-06-20 20:01:00,1.54447,1.54462,1.54435,1.54439,526100000.0
2005-06-20 20:02:00,1.54445,1.5447,1.54445,1.5447,436100000.0
2005-06-20 20:03:00,1.5446,1.54475,1.5446,1.54475,165499997.0
2005-06-20 20:04:00,1.54471,1.54481,1.54466,1.54478,427400008.0
2005-06-20 20:05:00,1.54477,1.54497,1.54473,1.54477,438900000.0
2005-06-20 20:06:00,1.54484,1.54484,1.54471,1.54471,445700000.0
2005-06-20 20:07:00,1.54475,1.54475,1.5446,1.5446,152600002.0
2005-06-20 20:08:00,1.54477,1.54477,1.54454,1.54454,1531400010.0
2005-06-20 20:09:00,1.54445,1.54457,1.54437,1.54449,366499998.0
2005-06-20 20:10:00,1.54442,1.54458,1.5444,1.5445,360499999.0
2005-06-20 20:11:00,1.54448,1.5445,1.54434,1.5444,926399998.0
2005-06-20 20:12:00,1.54449,1.54457,1.54441,1.54444,298200000.0
2005-06-20 20:13:00,1.54446,1.54465,1.54446,1.54459,1957300001.0
2005-06-20 20:14:00,1.5444,1.54454,1.54422,1.54442,459100004.0
2005-06-20 20:15:00,1.54432,1.54453,1.54432,1.54445,981900006.0
2005-06-20 20:16:00,1.54447,1.5446,1.54433,1.54434,1827900007.0
2005-06-20 20:17:00,1.54443,1.54451,1.54436,1.5445,409800007.0
2005-06-20 20:18:00,1.54444,1.54458,1.54438,1.54451,418600002.0
2005-06-20 20:19:00,1.5446,1.5446,1.5446,1.5446,648500002.0
2005-06-20 20:21:00,1.54447,1.54455,1.54434,1.54455,648500002.0
2005-06-20 20:22:00,1.54459,1.54468,1.54449,1.54452,503200000.0
2005-06-20 20:23:00,1.54428,1.54457,1.54427,1.54442,1062700007.0
2005-06-20 20:24:00,1.54447,1.54453,1.5443,1.54439,632700003.0
2005-06-20 20:25:00,1.54442,1.5446,1.54428,1.54449,852500001.0
2005-06-20 20:26:00,1.54457,1.54463,1.54445,1.54452,313700002.0
2005-06-20 20:27:00,1.54421,1.5444,1.54385,1.5443,456600002.0
2005-06-20 20:28:00,1.5448,1.5448,1.5446,1.5446,1741000002.0
2005-06-20 20:29:00,1.54457,1.54457,1.54427,1.54427,1741000002.0
2005-06-20 20:30:00,1.5448,1.5448,1.5446,1.5446,722400001.0
2005-06-20 20:32:00,1.5446,1.5446,1.5446,1.5446,722400001.0
2005-06-20 20:33:00,1.54429,1.54446,1.54407,1.54425,722400001.0
2005-06-20 20:34:00,1.54407,1.54434,1.54407,1.54433,424600002.0
2005-06-20 20:35:00,1.54405,1.54424,1.54401,1.54421,484500004.0
2005-06-20 20:36:00,1.54415,1.54425,1.54389,1.54414,621699996.0
2005-06-20 20:37:00,1.54427,1.54437,1.54405,1.54405,1096500001.0
2005-06-20 20:38:00,1.54401,1.5442,1.54394,1.54408,2016500003.0
2005-06-20 20:39:00,1.54403,1.54413,1.54385,1.54391,1404200008.0
2005-06-20 20:40:00,1.5442,1.54425,1.54399,1.544,1401200000.0
2005-06-20 20:41:00,1.54405,1.54418,1.54381,1.54399,399100000.0
2005-06-20 20:42:00,1.54401,1.54403,1.54379,1.54379,360299999.0
2005-06-20 20:43:00,1.54406,1.54409,1.54381,1.54381,688700000.0
2005-06-20 20:44:00,1.54393,1.544,1.54375,1.54375,1272100003.0
2005-06-20 20:45:00,1.5438,1.544,1.5438,1.54382,984799999.0
2005-06-20 20:46:00,1.54407,1.54407,1.5438,1.54398,499199995.0
2005-06-20 20:47:00,1.544,1.544,1.54372,1.54387,749300001.0
2005-06-20 20:48:00,1.54385,1.54411,1.54385,1.54407,1507300005.0
2005-06-20 20:49:00,1.54386,1.54407,1.54369,1.54376,942300002.0
2005-06-20 20:50:00,1.54413,1.54413,1.54384,1.54386,1837900010.0
2005-06-20 20:51:00,1.5438,1.5438,1.5436,1.54363,325099997.0
2005-06-20 20:52:00,1.54378,1.54386,1.54359,1.54368,1567000003.0
2005-06-20 20:53:00,1.54362,1.54385,1.54362,1.54379,1972100005.0
2005-06-20 20:54:00,1.54366,1.54385,1.54366,1.5438,953499997.0
2005-06-20 20:55:00,1.54389,1.54389,1.54373,1.54373,549199999.0
2005-06-20 20:56:00,1.544,1.544,1.544,1.544,1403200001.0
2005-06-20 20:57:00,1.544,1.544,1.544,1.544,1403200001.0
2005-06-20 20:58:00,1.5442,1.5442,1.544,1.544,1403200001.0
2005-06-20 20:59:00,1.5442,1.5442,1.5442,1.5442,1403200001.0
2005-06-20 21:02:00,1.5439,1.54405,1.54384,1.544,1403200001.0
2005-06-20 21:03:00,1.544,1.54408,1.54385,1.5439,1436999997.0
2005-06-20 21:04:00,1.544,1.544,1.5438,1.5438,265999997.0
2005-06-20 21:05:00,1.544,1.54405,1.54382,1.54387,877399996.0
2005-06-20 21:06:00,1.54368,1.54401,1.54357,1.54393,449200002.0
2005-06-20 21:07:00,1.544,1.544,1.54386,1.544,447700001.0
2005-06-20 21:08:00,1.544,1.54405,1.54384,1.54399,211300001.0
2005-06-20 21:09:00,1.54389,1.54405,1.54384,1.54397,486900005.0
2005-06-20 21:10:00,1.54368,1.54416,1.54357,1.54388,943100009.0
2005-06-20 21:11:00,1.54399,1.54405,1.54391,1.54395,517100000.0
2005-06-20 21:12:00,1.54405,1.54407,1.54392,1.54399,289200000.0
2005-06-20 21:13:00,1.5439,1.54405,1.54389,1.54405,1142999997.0
2005-06-20 21:14:00,1.54402,1.54413,1.54388,1.54405,603500006.0
2005-06-20 21:15:00,1.54404,1.54412,1.5438,1.54395,814499993.0
2005-06-20 21:16:00,1.5439,1.54405,1.54373,1.54388,459800003.0
2005-06-20 21:17:00,1.54406,1.54416,1.54364,1.54377,1545000011.0
2005-06-20 21:18:00,1.54396,1.54405,1.54375,1.54393,586000004.0
2005-06-20 21:19:00,1.54389,1.544,1.54374,1.54395,615200005.0
2005-06-20 21:21:00,1.5444,1.5444,1.5444,1.5444,1653799994.0
2005-06-20 21:22:00,1.54394,1.54417,1.54394,1.54408,1653799994.0
2005-06-20 21:23:00,1.54397,1.54409,1.54349,1.54382,1168499999.0
2005-06-20 21:24:00,1.544,1.544,1.54382,1.544,554599999.0
2005-06-20 21:25:00,1.544,1.54405,1.54362,1.54379,1382800007.0
2005-06-20 21:26:00,1.54399,1.54408,1.54387,1.54396,609799995.0
2005-06-20 21:27:00,1.54406,1.54415,1.54396,1.54415,579300004.0
2005-06-20 21:28:00,1.54395,1.5441,1.54386,1.54399,660599996.0
2005-06-20 21:29:00,1.54403,1.54413,1.54385,1.54391,270500002.0
2005-06-20 21:30:00,1.54398,1.54398,1.5438,1.5438,418399998.0
2005-06-20 21:31:00,1.54397,1.54403,1.54381,1.54387,667000005.0
2005-06-20 21:32:00,1.54397,1.54415,1.54385,1.54398,1944600004.0
2005-06-20 21:33:00,1.54385,1.54398,1.54376,1.54385,99600001.0
2005-06-20 21:34:00,1.54373,1.54401,1.54372,1.5439,1336000001.0
2005-06-20 21:35:00,1.5439,1.54395,1.54377,1.5438,859400003.0
2005-06-20 21:36:00,1.54383,1.54395,1.54377,1.5439,65300000.0
2005-06-20 21:37:00,1.54384,1.544,1.54383,1.54396,386600006.0
2005-06-20 21:38:00,1.54384,1.54403,1.54379,1.54396,338800001.0
2005-06-20 21:39:00,1.544,1.544,1.5439,1.5439,48700001.0
2005-06-20 21:40:00,1.544,1.54405,1.54382,1.54384,450699999.0
2005-06-20 21:41:00,1.54392,1.54392,1.54365,1.54365,656300002.0
2005-06-20 21:42:00,1.54361,1.54378,1.54354,1.54362,459999998.0
2005-06-20 21:43:00,1.54344,1.54359,1.5432,1.54359,1033600003.0
2005-06-20 21:44:00,1.54363,1.54375,1.54358,1.54369,1437800015.0
2005-06-20 21:45:00,1.54378,1.5439,1.54363,1.54364,944900007.0
2005-06-20 21:46:00,1.54356,1.54377,1.54356,1.54367,1258499992.0
2005-06-20 21:47:00,1.54345,1.54377,1.54309,1.54349,1262500000.0
2005-06-20 21:48:00,1.54367,1.54378,1.54356,1.54369,441099997.0
2005-06-20 21:49:00,1.54375,1.54378,1.54355,1.54357,1208599996.0
2005-06-20 21:50:00,1.54361,1.54378,1.54355,1.54378,264299999.0
2005-06-20 21:51:00,1.54372,1.54395,1.54372,1.54388,726100007.0
2005-06-20 21:52:00,1.54384,1.54393,1.54362,1.54375,1486400013.0
2005-06-20 21:53:00,1.5438,1.54385,1.54369,1.54376,419600000.0
2005-06-20 21:54:00,1.5438,1.54385,1.54376,1.54376,297600005.0
2005-06-20 21:55:00,1.5437,1.54385,1.54364,1.5438,486499999.0
2005-06-20 21:56:00,1.54385,1.54385,1.5437,1.5438,601999995.0
2005-06-20 21:57:00,1.5438,1.54385,1.5437,1.5438,573599998.0
2005-06-20 21:58:00,1.5435,1.54375,1.54349,1.54367,703199998.0
2005-06-20 21:59:00,1.54378,1.54385,1.54366,1.54371,991399997.0
2005-06-20 22:00:00,1.5438,1.54387,1.54363,1.54375,618800003.0
2005-06-20 22:01:00,1.54372,1.54379,1.54357,1.54364,263399999.0
2005-06-20 22:02:00,1.54377,1.54387,1.5436,1.54375,1036099999.0
2005-06-20 22:03:00,1.54368,1.54388,1.54329,1.54355,406000003.0
2005-06-20 22:04:00,1.54385,1.54387,1.54372,1.54381,804100000.0
2005-06-20 22:05:00,1.54382,1.54387,1.54369,1.54385,374300003.0
2005-06-20 22:06:00,1.54387,1.54393,1.54371,1.54393,445000001.0
2005-06-20 22:07:00,1.54377,1.544,1.54373,1.544,245299997.0
2005-06-20 22:08:00,1.54389,1.544,1.54382,1.54398,436099998.0
2005-06-20 22:09:00,1.544,1.544,1.54379,1.54388,433699998.0
2005-06-20 22:10:00,1.54405,1.54405,1.54385,1.54385,266099999.0
2005-06-20 22:11:00,1.54405,1.54405,1.5439,1.5439,304399998.0
2005-06-20 22:12:00,1.54399,1.54405,1.54389,1.544,780699999.0
2005-06-20 22:13:00,1.54398,1.544,1.54378,1.54385,285100001.0
2005-06-20 22:14:00,1.544,1.54405,1.54383,1.54389,372400006.0
2005-06-20 22:15:00,1.5438,1.54405,1.54375,1.54397,493199997.0
2005-06-20 22:16:00,1.54376,1.54393,1.54374,1.54393,352600000.0
2005-06-20 22:17:00,1.54403,1.54403,1.54396,1.54397,75000000.0
2005-06-20 22:18:00,1.54385,1.54393,1.54372,1.54378,231600000.0
2005-06-20 22:19:00,1.54379,1.544,1.54373,1.544,356899999.0
2005-06-20 22:20:00,1.54395,1.544,1.5438,1.544,380900005.0
2005-06-20 22:21:00,1.544,1.54405,1.54388,1.54391,364200001.0
2005-06-20 22:22:00,1.5438,1.54405,1.54348,1.54389,988899997.0
2005-06-20 22:23:00,1.544,1.54408,1.54384,1.54396,303100001.0
2005-06-20 22:24:00,1.54397,1.54408,1.54384,1.54384,255399998.0
2005-06-20 22:25:00,1.54382,1.54402,1.54361,1.54387,561699992.0
2005-06-20 22:26:00,1.544,1.5441,1.5438,1.54405,728199999.0
2005-06-20 22:27:00,1.54398,1.54423,1.54382,1.54404,215399999.0
2005-06-20 22:28:00,1.54412,1.5442,1.54395,1.54397,499399999.0
2005-06-20 22:29:00,1.54397,1.54418,1.54395,1.54411,685200003.0
2005-06-20 22:30:00,1.5439,1.54415,1.54387,1.5441,683300002.0
2005-06-20 22:31:00,1.54405,1.54405,1.54374,1.54387,238699998.0
2005-06-20 22:32:00,1.5439,1.54405,1.5439,1.54405,310900000.0
2005-06-20 22:33:00,1.5439,1.54415,1.54387,1.54415,182500004.0
2005-06-20 22:34:00,1.54415,1.54415,1.54398,1.544,648699994.0
2005-06-20 22:35:00,1.54418,1.54419,1.54403,1.54403,215300001.0
2005-06-20 22:36:00,1.54389,1.54406,1.5435,1.54395,896799994.0
2005-06-20 22:37:00,1.54407,1.54415,1.5439,1.54401,336700002.0
2005-06-20 22:38:00,1.54392,1.54414,1.54386,1.54414,407900004.0
2005-06-20 22:39:00,1.54384,1.54412,1.54373,1.54412,919700003.0
2005-06-20 22:40:00,1.54406,1.54436,1.544,1.54423,834700005.0
2005-06-20 22:41:00,1.54423,1.54456,1.54423,1.54447,574600003.0
2005-06-20 22:42:00,1.54442,1.54455,1.5438,1.54433,648899997.0
2005-06-20 22:43:00,1.54415,1.54425,1.54338,1.54414,1081800004.0
2005-06-20 22:44:00,1.54439,1.5444,1.54412,1.54427,316600000.0
2005-06-20 22:45:00,1.54437,1.54437,1.54402,1.54402,150199999.0
2005-06-20 22:46:00,1.54422,1.54441,1.54414,1.54432,172500000.0
2005-06-20 22:47:00,1.54416,1.54432,1.5441,1.54425,204499999.0
2005-06-20 22:48:00,1.5441,1.54431,1.544,1.54411,433800002.0
2005-06-20 22:49:00,1.54413,1.54438,1.54395,1.54395,944700001.0
2005-06-20 22:50:00,1.54399,1.5441,1.54387,1.54387,262800004.0
2005-06-20 22:51:00,1.54382,1.54402,1.54378,1.54402,599599995.0
2005-06-20 22:52:00,1.54402,1.54402,1.54365,1.54371,431200003.0
2005-06-20 22:53:00,1.54389,1.54412,1.54379,1.54387,336500001.0
2005-06-20 22:54:00,1.5439,1.54399,1.54367,1.54367,463600001.0
2005-06-20 22:55:00,1.54383,1.544,1.54376,1.5439,124100000.0
2005-06-20 22:56:00,1.54392,1.54406,1.54382,1.54394,147799998.0
2005-06-20 22:57:00,1.54384,1.54405,1.54384,1.54398,373900003.0
2005-06-20 22:58:00,1.54401,1.54408,1.54393,1.54404,205400001.0
2005-06-20 22:59:00,1.54402,1.54408,1.54361,1.54361,513999999.0
2005-06-20 23:00:00,1.54363,1.54409,1.54352,1.54405,340100003.0
2005-06-20 23:01:00,1.54406,1.54411,1.54365,1.54365,342600002.0
2005-06-20 23:02:00,1.54361,1.54418,1.54361,1.54396,529599998.0
2005-06-20 23:03:00,1.54393,1.54406,1.54358,1.54365,226999998.0
2005-06-20 23:04:00,1.5439,1.544,1.54367,1.54389,304499993.0
2005-06-20 23:05:00,1.54365,1.54388,1.54346,1.54357,435099997.0
2005-06-20 23:06:00,1.54353,1.54394,1.54343,1.54369,322100005.0
2005-06-20 23:07:00,1.54363,1.54396,1.54363,1.54375,230600002.0
2005-06-20 23:08:00,1.54369,1.54385,1.54352,1.54367,345900001.0
2005-06-20 23:09:00,1.544,1.54404,1.54358,1.54378,392299999.0
2005-06-20 23:10:00,1.54384,1.54402,1.54357,1.54357,263600001.0
2005-06-20 23:11:00,1.5438,1.54396,1.54362,1.54378,313500000.0
2005-06-20 23:12:00,1.54356,1.54388,1.54356,1.54383,296000000.0
2005-06-20 23:13:00,1.54364,1.54394,1.54359,1.54394,238300003.0
2005-06-20 23:14:00,1.54405,1.54405,1.54356,1.54359,208600000.0
2005-06-20 23:15:00,1.54391,1.54391,1.54359,1.54379,173700000.0
2005-06-20 23:16:00,1.54376,1.5439,1.54357,1.54375,419400008.0
2005-06-20 23:17:00,1.54378,1.544,1.54354,1.54388,421699996.0
2005-06-20 23:18:00,1.54387,1.54398,1.5435,1.54376,228399999.0
2005-06-20 23:19:00,1.54375,1.54404,1.5435,1.54369,309000000.0
2005-06-20 23:20:00,1.54412,1.54412,1.54395,1.544,81500000.0
2005-06-20 23:21:00,1.54387,1.54408,1.54387,1.54408,158699999.0
2005-06-20 23:22:00,1.5441,1.5441,1.544,1.544,87000000.0
2005-06-20 23:23:00,1.54402,1.54415,1.54402,1.54415,107800000.0
2005-06-20 23:24:00,1.5441,1.5441,1.54395,1.54395,74299999.0
2005-06-20 23:25:00,1.54406,1.54415,1.54394,1.54405,62300001.0
2005-06-20 23:26:00,1.54412,1.54412,1.54404,1.54404,13600000.0
2005-06-20 23:27:00,1.5439,1.54393,1.54361,1.54361,286999996.0
2005-06-20 23:28:00,1.54398,1.54407,1.5439,1.544,331800000.0
2005-06-20 23:29:00,1.54388,1.5441,1.54388,1.5441,186300000.0
2005-06-20 23:30:00,1.54407,1.54408,1.54353,1.54353,294500001.0
2005-06-20 23:31:00,1.54397,1.54413,1.54397,1.54413,324399999.0
2005-06-20 23:32:00,1.54382,1.54394,1.54345,1.54363,233900000.0
2005-06-20 23:33:00,1.54408,1.54412,1.54397,1.544,278500002.0
2005-06-20 23:34:00,1.54377,1.54394,1.54366,1.54374,376500002.0
2005-06-20 23:35:00,1.54396,1.54406,1.54394,1.54404,122200002.0
2005-06-20 23:36:00,1.544,1.54408,1.54388,1.54403,216100000.0
2005-06-20 23:37:00,1.54348,1.54387,1.54345,1.54366,437299996.0
2005-06-20 23:38:00,1.54404,1.54404,1.54378,1.54392,338600005.0
2005-06-20 23:39:00,1.54405,1.54405,1.54392,1.54392,101500000.0
2005-06-20 23:40:00,1.54405,1.54405,1.54384,1.54389,225299993.0
2005-06-20 23:41:00,1.54405,1.54405,1.54378,1.54389,336999999.0
2005-06-20 23:42:00,1.544,1.54407,1.54383,1.54383,282999999.0
2005-06-20 23:43:00,1.54398,1.54398,1.54386,1.54386,98200000.0
2005-06-20 23:44:00,1.54371,1.54402,1.54371,1.54402,302099997.0
2005-06-20 23:45:00,1.54388,1.54393,1.54364,1.54372,337800001.0
2005-06-20 23:46:00,1.54402,1.54412,1.54388,1.54396,174000003.0
2005-06-20 23:47:00,1.544,1.5441,1.544,1.5441,103800001.0
2005-06-20 23:48:00,1.54376,1.54415,1.54375,1.54415,235900001.0
2005-06-20 23:49:00,1.54417,1.54417,1.54392,1.54392,85800001.0
2005-06-20 23:50:00,1.5441,1.54415,1.544,1.54408,39599999.0
2005-06-20 23:51:00,1.54413,1.54426,1.54406,1.54414,229500002.0
2005-06-20 23:52:00,1.54432,1.54435,1.54409,1.54426,266699995.0
2005-06-20 23:53:00,1.54427,1.54452,1.54422,1.54443,250700002.0
2005-06-20 23:54:00,1.5443,1.5443,1.54356,1.54356,201899998.0
2005-06-20 23:55:00,1.54403,1.54436,1.54403,1.54427,418200004.0
2005-06-20 23:56:00,1.54378,1.54381,1.5436,1.54364,329099998.0
2005-06-20 23:57:00,1.5438,1.54409,1.5438,1.54409,265200001.0
2005-06-20 23:58:00,1.54402,1.5442,1.54402,1.5442,120500003.0
2005-06-20 23:59:00,1.54413,1.54413,1.54403,1.54407,83800001.0
2005-06-21 00:00:00,1.54421,1.5443,1.54405,1.54413,251900006.0
2005-06-21 00:01:00,1.54405,1.54405,1.5439,1.5439,41700001.0
2005-06-21 00:02:00,1.54422,1.54438,1.54421,1.54429,251899997.0
2005-06-21 00:03:00,1.54435,1.54445,1.54435,1.54445,81200002.0
2005-06-21 00:04:00,1.5438,1.54427,1.54368,1.54406,299299998.0
2005-06-21 00:05:00,1.54427,1.54445,1.54422,1.54436,86699998.0
2005-06-21 00:06:00,1.54435,1.54435,1.5442,1.5442,39100000.0
2005-06-21 00:07:00,1.54437,1.54445,1.54418,1.54437,127800000.0
2005-06-21 00:08:00,1.54434,1.54434,1.54421,1.54424,55900000.0
2005-06-21 00:09:00,1.54435,1.54435,1.54411,1.54416,237099995.0
2005-06-21 00:10:00,1.54428,1.54431,1.54408,1.54408,209200000.0
2005-06-21 00:11:00,1.54421,1.54421,1.54403,1.54403,424299997.0
2005-06-21 00:12:00,1.54394,1.54417,1.54389,1.54395,277200000.0
2005-06-21 00:13:00,1.54397,1.54408,1.54391,1.54395,103900000.0
2005-06-21 00:14:00,1.54408,1.54408,1.54392,1.54401,212600001.0
2005-06-21 00:15:00,1.54383,1.54395,1.54379,1.5439,268199998.0
2005-06-21 00:16:00,1.54387,1.54393,1.54379,1.54381,58399999.0
2005-06-21 00:17:00,1.54398,1.54402,1.54368,1.54375,391100002.0
2005-06-21 00:18:00,1.5438,1.54405,1.54369,1.54398,338499996.0
2005-06-21 00:19:00,1.54392,1.54416,1.54391,1.54401,398000000.0
2005-06-21 00:20:00,1.54398,1.54404,1.54382,1.54398,474199991.0
2005-06-21 00:21:00,1.54399,1.54402,1.54373,1.54373,273900000.0
2005-06-21 00:22:00,1.54385,1.5439,1.54371,1.54379,59000000.0
2005-06-21 00:23:00,1.54383,1.54395,1.54381,1.54395,86199999.0
2005-06-21 00:24:00,1.54396,1.54396,1.54365,1.54365,357799999.0
2005-06-21 00:25:00,1.5438,1.54395,1.54372,1.54395,254000003.0
2005-06-21 00:26:00,1.54385,1.54398,1.54383,1.54383,329900003.0
2005-06-21 00:27:00,1.54382,1.54395,1.54376,1.54383,132399997.0
2005-06-21 00:28:00,1.54383,1.54393,1.54369,1.54375,246399999.0
2005-06-21 00:29:00,1.5437,1.5438,1.5437,1.5438,117400003.0
2005-06-21 00:30:00,1.5435,1.54369,1.54333,1.54351,316200004.0
2005-06-21 00:31:00,1.5438,1.54388,1.54372,1.5438,223500002.0
2005-06-21 00:32:00,1.54379,1.54388,1.54365,1.54377,343100000.0
2005-06-21 00:33:00,1.54371,1.54385,1.54369,1.5438,199399998.0
2005-06-21 00:34:00,1.5438,1.54387,1.54364,1.5437,356399998.0
2005-06-21 00:35:00,1.54362,1.54364,1.54317,1.54341,453399994.0
2005-06-21 00:36:00,1.54385,1.54385,1.5438,1.5438,111700000.0
2005-06-21 00:37:00,1.5438,1.54385,1.5438,1.54385,29500000.0
2005-06-21 00:38:00,1.54374,1.54382,1.54366,1.54379,226100001.0
2005-06-21 00:39:00,1.5436,1.5437,1.5436,1.5437,59900000.0
2005-06-21 00:40:00,1.54373,1.54373,1.54348,1.54348,245000005.0
2005-06-21 00:41:00,1.5435,1.54354,1.54301,1.5432,357699996.0
2005-06-21 00:42:00,1.5438,1.54385,1.54365,1.54365,226999999.0
2005-06-21 00:43:00,1.54368,1.54385,1.54358,1.54385,269800002.0
2005-06-21 00:44:00,1.5437,1.54387,1.54366,1.5437,208999999.0
2005-06-21 00:45:00,1.54373,1.54383,1.54363,1.54377,287300003.0
2005-06-21 00:46:00,1.54362,1.54385,1.54362,1.5438,272400000.0
2005-06-21 00:47:00,1.54388,1.54389,1.54381,1.54381,123800001.0
2005-06-21 00:48:00,1.54392,1.54392,1.54372,1.54372,281599997.0
2005-06-21 00:49:00,1.5437,1.54385,1.54366,1.5438,158000000.0
2005-06-21 00:50:00,1.54372,1.54385,1.54363,1.54375,257099997.0
2005-06-21 00:51:00,1.54351,1.54385,1.54351,1.54385,210000003.0
2005-06-21 00:52:00,1.54352,1.54368,1.54339,1.54362,278499997.0
2005-06-21 00:53:00,1.54364,1.54385,1.54363,1.54385,173900004.0
2005-06-21 00:54:00,1.54375,1.54385,1.5436,1.5437,295600000.0
2005-06-21 00:55:00,1.54373,1.54399,1.54372,1.54391,273600000.0
2005-06-21 00:56:00,1.54373,1.54396,1.54373,1.54384,340699998.0
2005-06-21 00:57:00,1.54373,1.54387,1.54355,1.54364,367799999.0
2005-06-21 00:58:00,1.54385,1.54385,1.54357,1.54363,178400004.0
2005-06-21 00:59:00,1.5437,1.54383,1.54355,1.5437,76699999.0
2005-06-21 01:00:00,1.54376,1.5439,1.54375,1.54389,290300002.0
2005-06-21 01:01:00,1.54376,1.54406,1.5437,1.54392,408699997.0
2005-06-21 01:02:00,1.54373,1.54395,1.54363,1.54381,283400001.0
2005-06-21 01:03:00,1.5438,1.54395,1.54366,1.54384,134100001.0
2005-06-21 01:04:00,1.54395,1.54395,1.54362,1.54379,323100003.0
2005-06-21 01:05:00,1.54375,1.54394,1.54373,1.54387,240400002.0
2005-06-21 01:06:00,1.54383,1.54393,1.54365,1.54365,405900003.0
2005-06-21 01:07:00,1.54386,1.54386,1.54365,1.54376,215999999.0
2005-06-21 01:08:00,1.54382,1.54386,1.54372,1.54377,274000002.0
2005-06-21 01:09:00,1.54372,1.54384,1.54365,1.54372,224599996.0
2005-06-21 01:10:00,1.54375,1.54383,1.54365,1.54373,191900003.0
2005-06-21 01:11:00,1.54375,1.54375,1.5437,1.5437,16000000.0
2005-06-21 01:12:00,1.54296,1.54345,1.54296,1.5431,431500003.0
2005-06-21 01:13:00,1.54352,1.54367,1.54325,1.54342,206900002.0
2005-06-21 01:14:00,1.54342,1.54358,1.5434,1.54355,282700003.0
2005-06-21 01:15:00,1.54353,1.54353,1.5433,1.5433,151700002.0
2005-06-21 01:16:00,1.54343,1.54343,1.54323,1.54323,66899999.0
2005-06-21 01:17:00,1.54324,1.54339,1.54291,1.54318,358100005.0
2005-06-21 01:18:00,1.54333,1.54348,1.54332,1.5434,284500001.0
2005-06-21 01:19:00,1.5432,1.54348,1.5432,1.54341,347700001.0
2005-06-21 01:20:00,1.54338,1.54345,1.54325,1.54331,312299998.0
2005-06-21 01:21:00,1.54343,1.54352,1.54327,1.54334,127799999.0
2005-06-21 01:22:00,1.54335,1.54341,1.54335,1.54339,123799999.0
2005-06-21 01:23:00,1.54335,1.54346,1.54329,1.54337,113399997.0
2005-06-21 01:24:00,1.54335,1.5435,1.5432,1.54343,238100000.0
2005-06-21 01:25:00,1.54338,1.54344,1.54309,1.54326,397200003.0
2005-06-21 01:26:00,1.54355,1.54355,1.5435,1.5435,108899999.0
2005-06-21 01:27:00,1.54345,1.54351,1.5433,1.54338,488900006.0
2005-06-21 01:28:00,1.54342,1.54355,1.54342,1.54355,77500000.0
2005-06-21 01:29:00,1.54333,1.54347,1.54323,1.54337,107099999.0
2005-06-21 01:30:00,1.54333,1.54344,1.54331,1.54344,82200002.0
2005-06-21 01:31:00,1.54339,1.5435,1.54335,1.54347,42100000.0
2005-06-21 01:32:00,1.54355,1.54355,1.54334,1.54349,511500000.0
2005-06-21 01:33:00,1.5431,1.5434,1.54294,1.54294,407600001.0
2005-06-21 01:34:00,1.5434,1.54355,1.5432,1.54347,284399998.0
2005-06-21 01:35:00,1.54335,1.54351,1.54335,1.54351,150100004.0
2005-06-21 01:36:00,1.54355,1.5436,1.54342,1.54353,239399999.0
2005-06-21 01:37:00,1.54357,1.54365,1.54346,1.5435,159300002.0
2005-06-21 01:38:00,1.54367,1.54372,1.54353,1.54365,471300002.0
2005-06-21 01:39:00,1.5435,1.54365,1.5434,1.54355,292700002.0
2005-06-21 01:40:00,1.5436,1.5436,1.5435,1.5435,16400000.0
2005-06-21 01:41:00,1.54365,1.54365,1.54346,1.54349,294200001.0
2005-06-21 01:42:00,1.5436,1.54368,1.54352,1.54356,191100004.0
2005-06-21 01:43:00,1.5436,1.54367,1.5435,1.5435,241299999.0
2005-06-21 01:44:00,1.54345,1.54345,1.5434,1.5434,78299999.0
2005-06-21 01:45:00,1.5434,1.54345,1.5434,1.54345,69500000.0
2005-06-21 01:46:00,1.54329,1.54343,1.54323,1.54341,359900001.0
2005-06-21 01:47:00,1.54339,1.54342,1.54326,1.54326,198099999.0
2005-06-21 01:48:00,1.54311,1.54332,1.54269,1.54281,415400000.0
2005-06-21 01:49:00,1.54328,1.54333,1.54311,1.54323,140200001.0
2005-06-21 01:50:00,1.5433,1.5433,1.54304,1.54304,125400001.0
2005-06-21 01:51:00,1.54319,1.54334,1.5431,1.54317,386000000.0
2005-06-21 01:52:00,1.54297,1.543,1.54253,1.54299,273500005.0
2005-06-21 01:53:00,1.54323,1.54332,1.54303,1.54316,312400000.0
2005-06-21 01:54:00,1.54302,1.54302,1.54275,1.54279,241400003.0
2005-06-21 01:55:00,1.54291,1.54297,1.54272,1.54292,329499998.0
2005-06-21 01:56:00,1.5427,1.54285,1.5427,1.54285,67100000.0
2005-06-21 01:57:00,1.54287,1.54293,1.54276,1.54285,202900000.0
2005-06-21 01:58:00,1.54272,1.54289,1.5427,1.54277,81400000.0
2005-06-21 01:59:00,1.54266,1.54292,1.54266,1.54292,184400001.0
2005-06-21 02:00:00,1.54293,1.54293,1.54262,1.54267,153499998.0
2005-06-21 02:01:00,1.54272,1.54285,1.54265,1.54283,175400003.0
2005-06-21 02:02:00,1.54283,1.54289,1.54259,1.5428,361200002.0
2005-06-21 02:03:00,1.54276,1.54295,1.54276,1.54295,381100008.0
2005-06-21 02:04:00,1.54286,1.54295,1.5427,1.54295,371099996.0
2005-06-21 02:05:00,1.54293,1.54301,1.5427,1.5427,152700001.0
2005-06-21 02:06:00,1.5429,1.54303,1.5428,1.54295,251799998.0
2005-06-21 02:07:00,1.5429,1.54308,1.54284,1.54308,277899998.0
2005-06-21 02:08:00,1.54305,1.54305,1.54271,1.54271,272600002.0
2005-06-21 02:09:00,1.54295,1.54302,1.54284,1.54292,84099999.0
2005-06-21 02:10:00,1.54293,1.54297,1.54285,1.54285,75100002.0
2005-06-21 02:11:00,1.5427,1.54294,1.54248,1.54288,243800000.0
2005-06-21 02:12:00,1.54298,1.54302,1.54288,1.54292,48700000.0
2005-06-21 02:13:00,1.54272,1.54292,1.54245,1.54253,312600000.0
2005-06-21 02:14:00,1.543,1.54305,1.54286,1.54298,312900005.0
2005-06-21 02:15:00,1.54295,1.54298,1.54245,1.54261,477700003.0
2005-06-21 02:16:00,1.5428,1.54295,1.5428,1.54295,32000000.0
2005-06-21 02:17:00,1.54295,1.543,1.54282,1.54288,92500001.0
2005-06-21 02:18:00,1.5429,1.543,1.5429,1.543,73100000.0
2005-06-21 02:19:00,1.54288,1.54303,1.54286,1.54293,101500000.0
2005-06-21 02:20:00,1.54282,1.54299,1.54278,1.5429,270099994.0
2005-06-21 02:21:00,1.5429,1.54297,1.54277,1.54285,281600001.0
2005-06-21 02:22:00,1.54282,1.54297,1.54278,1.5429,196300002.0
2005-06-21 02:23:00,1.54295,1.54295,1.54273,1.54278,204500003.0
2005-06-21 02:24:00,1.54283,1.54298,1.54271,1.54298,407299998.0
2005-06-21 02:25:00,1.54289,1.54295,1.54286,1.54292,107900004.0
2005-06-21 02:26:00,1.54289,1.54295,1.5428,1.54284,286300004.0
2005-06-21 02:27:00,1.54269,1.54282,1.54237,1.54281,428399999.0
2005-06-21 02:28:00,1.54285,1.54295,1.54271,1.54271,337100002.0
2005-06-21 02:29:00,1.54285,1.54295,1.54265,1.54287,222400001.0
2005-06-21 02:30:00,1.54263,1.54295,1.54263,1.54295,193700000.0
2005-06-21 02:31:00,1.54289,1.54295,1.54269,1.54275,390000003.0
2005-06-21 02:32:00,1.54285,1.54302,1.5428,1.5429,311000002.0
2005-06-21 02:33:00,1.5429,1.5429,1.5428,1.5428,83400000.0
2005-06-21 02:34:00,1.54292,1.54292,1.54274,1.54276,171600001.0
2005-06-21 02:35:00,1.54289,1.54294,1.54274,1.54292,451100004.0
2005-06-21 02:36:00,1.54295,1.54295,1.54266,1.54266,213199997.0
2005-06-21 02:37:00,1.54271,1.54293,1.5427,1.54291,277799999.0
2005-06-21 02:38:00,1.54288,1.54288,1.54276,1.54276,8000000.0
2005-06-21 02:39:00,1.5428,1.5428,1.5428,1.5428,8000000.0
2005-06-21 02:40:00,1.54255,1.54278,1.54231,1.54246,462200003.0
2005-06-21 02:41:00,1.54272,1.54295,1.54272,1.54285,348199999.0
2005-06-21 02:42:00,1.5429,1.54295,1.54273,1.54278,235999998.0
2005-06-21 02:43:00,1.54295,1.54302,1.54295,1.54302,122999998.0
2005-06-21 02:44:00,1.54287,1.54304,1.54285,1.54304,249400007.0
2005-06-21 02:45:00,1.54287,1.54299,1.54287,1.54299,53600000.0
2005-06-21 02:46:00,1.54292,1.54292,1.54272,1.54272,82299998.0
2005-06-21 02:47:00,1.54278,1.54298,1.54277,1.54298,326100000.0
2005-06-21 02:48:00,1.54297,1.54297,1.54273,1.54288,387500003.0
2005-06-21 02:49:00,1.54288,1.54288,1.54276,1.54276,23700000.0
2005-06-21 02:50:00,1.54298,1.54301,1.54278,1.54281,248300001.0
2005-06-21 02:51:00,1.54291,1.54303,1.54283,1.54301,195099999.0
2005-06-21 02:52:00,1.54255,1.54286,1.54239,1.54269,291699997.0
2005-06-21 02:53:00,1.54298,1.54305,1.54283,1.543,301299999.0
2005-06-21 02:54:00,1.54304,1.54311,1.54297,1.54303,31200000.0
2005-06-21 02:55:00,1.54295,1.54307,1.54288,1.54299,159199999.0
2005-06-21 02:56:00,1.54288,1.543,1.5428,1.54295,166399997.0
2005-06-21 02:57:00,1.54296,1.54305,1.54278,1.543,206100001.0
2005-06-21 02:58:00,1.54285,1.54297,1.54275,1.54289,223400004.0
2005-06-21 02:59:00,1.5429,1.54295,1.54281,1.54282,140500000.0
2005-06-21 03:00:00,1.5428,1.5429,1.5428,1.5429,39200000.0
2005-06-21 03:01:00,1.54232,1.54272,1.54213,1.54221,526200004.0
2005-06-21 03:02:00,1.54285,1.54295,1.54257,1.54257,298700001.0
2005-06-21 03:03:00,1.54291,1.54299,1.54279,1.54291,53499998.0
2005-06-21 03:04:00,1.54286,1.54303,1.54279,1.54294,370700003.0
2005-06-21 03:05:00,1.5429,1.543,1.5429,1.543,6600000.0
2005-06-21 03:06:00,1.543,1.54305,1.543,1.54305,51200000.0
2005-06-21 03:07:00,1.54295,1.543,1.5428,1.5429,206799998.0
2005-06-21 03:08:00,1.54292,1.54305,1.5429,1.543,357800002.0
2005-06-21 03:09:00,1.54298,1.543,1.54285,1.54285,237400000.0
2005-06-21 03:10:00,1.54298,1.54305,1.5428,1.54299,232300002.0
2005-06-21 03:11:00,1.54257,1.54282,1.5424,1.54282,255700000.0
2005-06-21 03:12:00,1.543,1.54307,1.54275,1.54301,416700004.0
2005-06-21 03:13:00,1.5427,1.54278,1.54231,1.54266,399499996.0
2005-06-21 03:14:00,1.54295,1.54307,1.54283,1.543,202099999.0
2005-06-21 03:15:00,1.54286,1.54298,1.54286,1.54298,24700000.0
2005-06-21 03:16:00,1.54288,1.54307,1.54272,1.5429,157400000.0
2005-06-21 03:17:00,1.54298,1.54305,1.54285,1.54297,164700000.0
2005-06-21 03:18:00,1.543,1.543,1.54286,1.5429,260299997.0
2005-06-21 03:19:00,1.54297,1.54305,1.54286,1.54298,251300001.0
2005-06-21 03:20:00,1.54298,1.54305,1.54287,1.54298,120600000.0
2005-06-21 03:21:00,1.54253,1.54295,1.54227,1.54295,260300001.0
2005-06-21 03:22:00,1.54305,1.54305,1.543,1.543,71000000.0
2005-06-21 03:23:00,1.543,1.54303,1.54281,1.54281,145199999.0
2005-06-21 03:24:00,1.543,1.54305,1.54285,1.54298,187999998.0
2005-06-21 03:25:00,1.5429,1.543,1.5429,1.543,16000000.0
2005-06-21 03:26:00,1.54297,1.54297,1.54284,1.54284,33600000.0
2005-06-21 03:27:00,1.5429,1.543,1.5429,1.543,21600000.0
2005-06-21 03:28:00,1.54305,1.54305,1.54295,1.54295,184200002.0
2005-06-21 03:29:00,1.54295,1.54307,1.54285,1.54299,51899999.0
2005-06-21 03:30:00,1.54282,1.54297,1.54276,1.54276,141400002.0
2005-06-21 03:31:00,1.5429,1.543,1.5429,1.543,100700001.0
2005-06-21 03:32:00,1.5428,1.54307,1.5428,1.54305,242200000.0
2005-06-21 03:33:00,1.5429,1.54305,1.54276,1.54293,142400000.0
2005-06-21 03:34:00,1.54305,1.54305,1.54283,1.54305,357800007.0
2005-06-21 03:35:00,1.543,1.543,1.5429,1.5429,97400002.0
2005-06-21 03:36:00,1.5427,1.5429,1.54241,1.54264,268399999.0
2005-06-21 03:37:00,1.54282,1.54305,1.54282,1.543,410400000.0
2005-06-21 03:38:00,1.54298,1.54305,1.54292,1.543,114099999.0
2005-06-21 03:39:00,1.54283,1.54305,1.54283,1.54305,71499999.0
2005-06-21 03:40:00,1.54305,1.54305,1.54274,1.5428,231599999.0
2005-06-21 03:41:00,1.54242,1.54287,1.54235,1.54282,369199999.0
2005-06-21 03:42:00,1.543,1.54305,1.54281,1.54288,277099999.0
2005-06-21 03:43:00,1.54298,1.54305,1.54282,1.54282,311200000.0
2005-06-21 03:44:00,1.54298,1.54305,1.54287,1.54298,59499999.0
2005-06-21 03:45:00,1.54305,1.54305,1.54281,1.54288,612300003.0
2005-06-21 03:46:00,1.54288,1.54305,1.54283,1.54305,249900001.0
2005-06-21 03:47:00,1.54297,1.54305,1.54287,1.54298,115100001.0
2005-06-21 03:48:00,1.54305,1.54305,1.54283,1.54283,94299998.0
2005-06-21 03:49:00,1.54295,1.543,1.54282,1.54288,63900000.0
2005-06-21 03:50:00,1.5424,1.54285,1.54233,1.54263,523800002.0
2005-06-21 03:51:00,1.54305,1.54307,1.54292,1.54292,340100002.0
2005-06-21 03:52:00,1.54285,1.543,1.54279,1.54295,202799998.0
2005-06-21 03:53:00,1.54284,1.54299,1.54277,1.54293,185300000.0
2005-06-21 03:54:00,1.54305,1.54305,1.543,1.543,58100000.0
2005-06-21 03:55:00,1.54275,1.54292,1.54275,1.54292,52700000.0
2005-06-21 03:56:00,1.54279,1.54305,1.54279,1.54305,369700001.0
2005-06-21 03:57:00,1.54305,1.54305,1.543,1.543,72699999.0
2005-06-21 03:58:00,1.543,1.54307,1.54282,1.54282,385100008.0
2005-06-21 03:59:00,1.54295,1.543,1.5428,1.54288,176900001.0
2005-06-21 04:00:00,1.54315,1.54315,1.54302,1.54302,51900000.0
2005-06-21 04:01:00,1.54301,1.54317,1.54294,1.54307,523400002.0
2005-06-21 04:02:00,1.54313,1.54319,1.54305,1.5431,198300002.0
2005-06-21 04:03:00,1.54294,1.54324,1.54294,1.54315,195899999.0
2005-06-21 04:04:00,1.5431,1.54315,1.5431,1.54315,134199997.0
2005-06-21 04:05:00,1.54311,1.54318,1.543,1.54313,262399998.0
2005-06-21 04:06:00,1.54272,1.54307,1.54239,1.54239,180799999.0
2005-06-21 04:07:00,1.5431,1.54315,1.54284,1.54315,375899997.0
2005-06-21 04:08:00,1.54313,1.54322,1.543,1.54311,250300007.0
2005-06-21 04:09:00,1.54297,1.54315,1.54279,1.54298,128500000.0
2005-06-21 04:10:00,1.54268,1.543,1.54253,1.54282,191700002.0
2005-06-21 04:11:00,1.5431,1.54315,1.54292,1.54292,398700002.0
2005-06-21 04:12:00,1.54305,1.54316,1.54305,1.54316,87299999.0
2005-06-21 04:13:00,1.54305,1.54305,1.5429,1.5429,61500000.0
2005-06-21 04:14:00,1.5431,1.5431,1.543,1.543,47200001.0
2005-06-21 04:15:00,1.54313,1.54329,1.54306,1.54309,276600002.0
2005-06-21 04:16:00,1.54322,1.54344,1.54316,1.54338,238900002.0
2005-06-21 04:17:00,1.54344,1.54363,1.54328,1.54337,234100003.0
2005-06-21 04:18:00,1.54332,1.54338,1.54312,1.5432,228600003.0
2005-06-21 04:19:00,1.54307,1.54318,1.54293,1.54293,344800006.0
2005-06-21 04:20:00,1.54307,1.5432,1.54283,1.54283,247200004.0
2005-06-21 04:21:00,1.54318,1.54324,1.54303,1.54313,370600002.0
2005-06-21 04:22:00,1.54298,1.54314,1.5429,1.54308,291900002.0
2005-06-21 04:23:00,1.54307,1.5432,1.54294,1.54305,472699999.0
2005-06-21 04:24:00,1.54318,1.5432,1.54299,1.54303,225299998.0
2005-06-21 04:25:00,1.54318,1.54326,1.54297,1.54304,351300005.0
2005-06-21 04:26:00,1.54322,1.54322,1.54303,1.54314,469100003.0
2005-06-21 04:27:00,1.54315,1.54321,1.54315,1.54319,58300001.0
2005-06-21 04:28:00,1.54308,1.54312,1.54295,1.54296,285700001.0
2005-06-21 04:29:00,1.54312,1.54323,1.54293,1.54293,228600001.0
2005-06-21 04:30:00,1.54296,1.54306,1.54283,1.54292,71900000.0
2005-06-21 04:31:00,1.54275,1.54302,1.54212,1.54226,237900001.0
2005-06-21 04:32:00,1.54298,1.54308,1.54289,1.54289,156700002.0
2005-06-21 04:33:00,1.543,1.54307,1.54293,1.54301,18800000.0
2005-06-21 04:34:00,1.54245,1.54277,1.54237,1.54245,215299998.0
2005-06-21 04:35:00,1.543,1.54305,1.54282,1.54297,240300004.0
2005-06-21 04:36:00,1.54295,1.54311,1.54295,1.54303,88400000.0
2005-06-21 04:37:00,1.54317,1.54317,1.54291,1.54295,313900001.0
2005-06-21 04:38:00,1.5431,1.54315,1.54299,1.54308,394500000.0
2005-06-21 04:39:00,1.54298,1.54315,1.54287,1.5431,262300001.0
2005-06-21 04:40:00,1.54312,1.54312,1.54287,1.54287,221200003.0
2005-06-21 04:41:00,1.5426,1.54277,1.54228,1.54258,302300001.0
2005-06-21 04:42:00,1.5429,1.54305,1.5429,1.543,341100000.0
2005-06-21 04:43:00,1.5429,1.54307,1.54282,1.54284,177900000.0
2005-06-21 04:44:00,1.54305,1.54305,1.543,1.543,29600000.0
2005-06-21 04:45:00,1.54255,1.54294,1.54249,1.54268,321700002.0
2005-06-21 04:46:00,1.543,1.543,1.5429,1.5429,50300000.0
2005-06-21 04:47:00,1.543,1.54305,1.54282,1.54295,260800001.0
2005-06-21 04:48:00,1.5425,1.54294,1.54241,1.54282,397399997.0
2005-06-21 04:49:00,1.54307,1.54307,1.54281,1.54288,270900000.0
2005-06-21 04:50:00,1.54297,1.543,1.54275,1.54287,166300000.0
2005-06-21 04:51:00,1.543,1.5431,1.543,1.5431,122299999.0
2005-06-21 04:52:00,1.54248,1.54291,1.54235,1.54265,308100000.0
2005-06-21 04:53:00,1.54286,1.54317,1.54286,1.54317,79099998.0
2005-06-21 04:54:00,1.54297,1.5431,1.54287,1.54297,292700002.0
2005-06-21 04:55:00,1.54292,1.54292,1.54239,1.54251,367800006.0
2005-06-21 04:56:00,1.54298,1.54313,1.54293,1.54313,197900000.0
2005-06-21 04:57:00,1.54255,1.54318,1.54244,1.54304,286100002.0
2005-06-21 04:58:00,1.54305,1.54315,1.54296,1.5431,638000004.0
2005-06-21 04:59:00,1.543,1.5431,1.543,1.5431,56500002.0
2005-06-21 05:00:00,1.5431,1.54315,1.54297,1.54298,318299998.0
2005-06-21 05:01:00,1.5431,1.54312,1.543,1.5431,299400000.0
2005-06-21 05:02:00,1.5427,1.54315,1.54266,1.54267,288000001.0
2005-06-21 05:03:00,1.54307,1.54315,1.54293,1.54307,202700002.0
2005-06-21 05:04:00,1.54315,1.54327,1.543,1.5431,119700000.0
2005-06-21 05:05:00,1.5431,1.5431,1.543,1.543,72699998.0
2005-06-21 05:06:00,1.54262,1.54308,1.54245,1.54308,357500001.0
2005-06-21 05:07:00,1.5431,1.54315,1.54301,1.54312,309699996.0
2005-06-21 05:08:00,1.543,1.54315,1.54291,1.54303,300300002.0
2005-06-21 05:09:00,1.54295,1.54307,1.54295,1.54307,75100002.0
2005-06-21 05:10:00,1.5431,1.5431,1.54296,1.54296,80000002.0
2005-06-21 05:11:00,1.54307,1.54315,1.54291,1.54305,250499995.0
2005-06-21 05:12:00,1.54295,1.54315,1.54292,1.54315,388699996.0
2005-06-21 05:13:00,1.54254,1.54302,1.54245,1.54275,295899999.0
2005-06-21 05:14:00,1.5431,1.54317,1.543,1.543,183800003.0
2005-06-21 05:15:00,1.54307,1.54307,1.54295,1.54295,16000000.0
2005-06-21 05:16:00,1.5431,1.54318,1.543,1.54306,61700000.0
2005-06-21 05:17:00,1.54312,1.54319,1.54308,1.54319,71900000.0
2005-06-21 05:18:00,1.54281,1.54308,1.54258,1.54266,290699998.0
2005-06-21 05:19:00,1.54286,1.54303,1.54286,1.54303,53500000.0
2005-06-21 05:20:00,1.54304,1.54306,1.54293,1.54298,41900000.0
2005-06-21 05:21:00,1.54303,1.54318,1.54289,1.54289,392100004.0
2005-06-21 05:22:00,1.54304,1.54321,1.54293,1.54293,311500001.0
2005-06-21 05:23:00,1.54288,1.543,1.54281,1.54281,189400001.0
2005-06-21 05:24:00,1.5429,1.54305,1.54269,1.54292,231899998.0
2005-06-21 05:25:00,1.54297,1.54305,1.54281,1.54289,234300001.0
2005-06-21 05:26:00,1.543,1.54305,1.54292,1.54298,63700001.0
2005-06-21 05:27:00,1.54247,1.54291,1.5423,1.54268,365499998.0
2005-06-21 05:28:00,1.543,1.54305,1.543,1.54305,53499998.0
2005-06-21 05:29:00,1.54297,1.54305,1.54293,1.54305,79100003.0
2005-06-21 05:30:00,1.5429,1.543,1.5429,1.543,28000001.0
2005-06-21 05:31:00,1.54301,1.54311,1.5429,1.54306,320300000.0
2005-06-21 05:32:00,1.54299,1.54303,1.54286,1.54289,278300004.0
2005-06-21 05:33:00,1.54279,1.54307,1.54279,1.54305,310899999.0
2005-06-21 05:34:00,1.54289,1.54305,1.54283,1.54305,302000001.0
2005-06-21 05:35:00,1.5429,1.543,1.5429,1.543,99799999.0
2005-06-21 05:36:00,1.5428,1.54307,1.5428,1.54305,411800008.0
2005-06-21 05:37:00,1.54295,1.54305,1.54273,1.54295,385400001.0
2005-06-21 05:38:00,1.54304,1.54307,1.54304,1.54307,61500000.0
2005-06-21 05:39:00,1.54293,1.54299,1.54278,1.54278,214799998.0
2005-06-21 05:40:00,1.54286,1.54295,1.5427,1.54285,126100000.0
2005-06-21 05:41:00,1.54294,1.54301,1.54287,1.54293,28000000.0
2005-06-21 05:42:00,1.543,1.543,1.54282,1.54282,38600000.0
2005-06-21 05:43:00,1.54283,1.54307,1.54283,1.54305,269100000.0
2005-06-21 05:44:00,1.5425,1.54286,1.54236,1.54245,221300000.0
2005-06-21 05:45:00,1.54291,1.54305,1.54291,1.543,209400003.0
2005-06-21 05:46:00,1.54305,1.54305,1.54287,1.54287,73600000.0
2005-06-21 05:47:00,1.54294,1.54302,1.54275,1.54292,264000003.0
2005-06-21 05:48:00,1.54258,1.54276,1.54227,1.54231,428700001.0
2005-06-21 05:49:00,1.54285,1.54307,1.54275,1.54292,412000003.0
2005-06-21 05:50:00,1.54302,1.54302,1.54278,1.5428,424400000.0
2005-06-21 05:51:00,1.54288,1.543,1.5428,1.54287,264500001.0
2005-06-21 05:52:00,1.54271,1.54295,1.54271,1.5429,309100004.0
2005-06-21 05:53:00,1.54281,1.54297,1.54275,1.54288,436399997.0
2005-06-21 05:54:00,1.54279,1.54297,1.54271,1.54284,381700003.0
2005-06-21 05:55:00,1.54291,1.5431,1.54282,1.5429,147899997.0
2005-06-21 05:56:00,1.54297,1.54302,1.5428,1.5428,201399998.0
2005-06-21 05:57:00,1.54278,1.54297,1.54278,1.54291,360799996.0
2005-06-21 05:58:00,1.54283,1.54292,1.54272,1.54287,351200001.0
2005-06-21 05:59:00,1.54288,1.54295,1.54278,1.5429,298799997.0
2005-06-21 06:00:00,1.54287,1.54292,1.54265,1.54283,223900000.0
2005-06-21 06:01:00,1.54288,1.54297,1.54274,1.54287,306500001.0
2005-06-21 06:02:00,1.5428,1.5429,1.5428,1.5429,191000000.0
2005-06-21 06:03:00,1.5428,1.54297,1.5428,1.54295,315499998.0
2005-06-21 06:04:00,1.54283,1.54289,1.54269,1.54282,329600004.0
2005-06-21 06:05:00,1.54279,1.54303,1.54279,1.54292,252199996.0
2005-06-21 06:06:00,1.54297,1.54303,1.54285,1.54285,633399999.0
2005-06-21 06:07:00,1.54274,1.54295,1.54262,1.5428,118800000.0
2005-06-21 06:08:00,1.54285,1.54293,1.54266,1.54266,241000001.0
2005-06-21 06:09:00,1.54295,1.54297,1.54279,1.54285,410000006.0
2005-06-21 06:10:00,1.54278,1.5429,1.54264,1.54282,304700003.0
2005-06-21 06:11:00,1.54295,1.54298,1.54277,1.54281,370499997.0
2005-06-21 06:12:00,1.54282,1.54296,1.54272,1.54288,191600002.0
2005-06-21 06:13:00,1.5429,1.54292,1.5428,1.54285,86799998.0
2005-06-21 06:14:00,1.54239,1.54268,1.54221,1.5426,416600000.0
2005-06-21 06:15:00,1.54294,1.543,1.54281,1.54285,466899994.0
2005-06-21 06:16:00,1.5427,1.54287,1.54219,1.54231,222299996.0
2005-06-21 06:17:00,1.5429,1.54295,1.5428,1.54288,202899996.0
2005-06-21 06:18:00,1.54251,1.54259,1.54208,1.54217,531399998.0
2005-06-21 06:19:00,1.54277,1.54287,1.54264,1.54276,410600006.0
2005-06-21 06:20:00,1.54278,1.54285,1.54264,1.5428,354399997.0
2005-06-21 06:21:00,1.54285,1.54285,1.5428,1.5428,37500000.0
2005-06-21 06:22:00,1.54282,1.54292,1.54264,1.54277,272200006.0
2005-06-21 06:23:00,1.54272,1.54285,1.54254,1.5428,450900002.0
2005-06-21 06:24:00,1.5428,1.54285,1.5426,1.54277,196500000.0
2005-06-21 06:25:00,1.54276,1.54293,1.54276,1.54287,223799999.0
2005-06-21 06:26:00,1.54286,1.54295,1.54257,1.54283,204200003.0
2005-06-21 06:27:00,1.54294,1.54295,1.54273,1.54281,409500003.0
2005-06-21 06:28:00,1.54281,1.54287,1.54264,1.54278,278000001.0
2005-06-21 06:29:00,1.54285,1.54287,1.54267,1.54277,147100000.0
2005-06-21 06:30:00,1.54264,1.54277,1.54264,1.54277,49500000.0
2005-06-21 06:31:00,1.54208,1.5428,1.54208,1.5428,154599999.0
2005-06-21 06:32:00,1.54283,1.54296,1.54275,1.54281,198000001.0
2005-06-21 06:33:00,1.54287,1.5429,1.54276,1.5428,109100003.0
2005-06-21 06:34:00,1.54288,1.54295,1.54276,1.54295,226300002.0
2005-06-21 06:35:00,1.54288,1.54297,1.54278,1.5428,160599996.0
2005-06-21 06:36:00,1.54277,1.5429,1.54267,1.54282,160999997.0
2005-06-21 06:37:00,1.54295,1.54295,1.5429,1.5429,47900002.0
2005-06-21 06:38:00,1.54279,1.54292,1.54278,1.5429,173600001.0
2005-06-21 06:39:00,1.54274,1.5429,1.54267,1.54278,227800000.0
2005-06-21 06:40:00,1.54287,1.54289,1.5427,1.54274,286400003.0
2005-06-21 06:41:00,1.54223,1.54284,1.54223,1.54268,317900000.0
2005-06-21 06:42:00,1.5429,1.54295,1.5428,1.54288,338700001.0
2005-06-21 06:43:00,1.54235,1.54267,1.54219,1.54267,150700000.0
2005-06-21 06:44:00,1.54279,1.5429,1.54275,1.5428,328900006.0
2005-06-21 06:45:00,1.54277,1.54298,1.54248,1.54262,387399994.0
2005-06-21 06:46:00,1.54288,1.54288,1.54264,1.54267,354100005.0
2005-06-21 06:47:00,1.54287,1.54287,1.54274,1.54279,89300000.0
2005-06-21 06:48:00,1.54281,1.54293,1.54276,1.54281,146400001.0
2005-06-21 06:49:00,1.54289,1.54301,1.54279,1.54289,185999999.0
2005-06-21 06:50:00,1.54287,1.54302,1.54274,1.54284,290299997.0
2005-06-21 06:51:00,1.54288,1.54288,1.54268,1.54283,386499997.0
2005-06-21 06:52:00,1.54289,1.54297,1.5427,1.5429,336400000.0
2005-06-21 06:53:00,1.54277,1.54282,1.54239,1.54258,173600000.0
2005-06-21 06:54:00,1.54286,1.54296,1.54274,1.54279,229599998.0
2005-06-21 06:55:00,1.54288,1.54295,1.54275,1.54292,352899999.0
2005-06-21 06:56:00,1.5427,1.5429,1.54268,1.54268,240999999.0
2005-06-21 06:57:00,1.54284,1.54295,1.54267,1.54272,370800000.0
2005-06-21 06:58:00,1.54285,1.54285,1.5428,1.5428,249300002.0
2005-06-21 06:59:00,1.54234,1.54276,1.54228,1.54264,286000002.0
2005-06-21 07:00:00,1.54267,1.54285,1.54264,1.54283,303400000.0
2005-06-21 07:01:00,1.5428,1.54285,1.5427,1.54279,234000002.0
2005-06-21 07:02:00,1.54269,1.54287,1.54264,1.54272,260799999.0
2005-06-21 07:03:00,1.5427,1.54287,1.5427,1.54287,306099999.0
2005-06-21 07:04:00,1.54277,1.54293,1.54257,1.54283,242900001.0
2005-06-21 07:05:00,1.54288,1.54293,1.54271,1.54293,144700001.0
2005-06-21 07:06:00,1.5427,1.54285,1.5427,1.54285,45600002.0
2005-06-21 07:07:00,1.54299,1.54305,1.54277,1.54285,370400000.0
2005-06-21 07:08:00,1.54299,1.54299,1.54282,1.5429,115400004.0
2005-06-21 07:09:00,1.54298,1.54303,1.54271,1.54271,215800001.0
2005-06-21 07:10:00,1.54291,1.54301,1.54273,1.54275,459199996.0
2005-06-21 07:11:00,1.54272,1.54299,1.54272,1.54291,168799998.0
2005-06-21 07:12:00,1.54298,1.54313,1.54289,1.54289,254000004.0
2005-06-21 07:13:00,1.54272,1.54294,1.54271,1.54281,137500000.0
2005-06-21 07:14:00,1.54263,1.54285,1.54263,1.54285,123099998.0
2005-06-21 07:15:00,1.54273,1.54285,1.54261,1.54278,296100003.0
2005-06-21 07:16:00,1.54261,1.54282,1.54261,1.5428,191800001.0
2005-06-21 07:17:00,1.54274,1.54295,1.54274,1.54295,172499999.0
2005-06-21 07:18:00,1.54287,1.54296,1.54273,1.54289,236100002.0
2005-06-21 07:19:00,1.54287,1.54287,1.54274,1.54274,31200001.0
2005-06-21 07:20:00,1.54277,1.54297,1.54277,1.5429,257400001.0
2005-06-21 07:21:00,1.54286,1.54295,1.54278,1.54287,188300003.0
2005-06-21 07:22:00,1.54287,1.54303,1.54274,1.54295,443900007.0
2005-06-21 07:23:00,1.54294,1.54294,1.54269,1.54276,249400000.0
2005-06-21 07:24:00,1.54285,1.54293,1.54273,1.54286,251999997.0
2005-06-21 07:25:00,1.54284,1.54293,1.54273,1.5428,388199998.0
2005-06-21 07:26:00,1.5429,1.543,1.54272,1.543,301899996.0
2005-06-21 07:27:00,1.54285,1.54298,1.54273,1.54292,202000002.0
2005-06-21 07:28:00,1.54297,1.54297,1.54276,1.54276,130099998.0
2005-06-21 07:29:00,1.54285,1.54302,1.54285,1.543,164000000.0
2005-06-21 07:30:00,1.54298,1.54307,1.54293,1.54306,208599999.0
2005-06-21 07:31:00,1.54303,1.54303,1.54296,1.54296,13000000.0
2005-06-21 07:32:00,1.54294,1.54302,1.54276,1.54292,239000002.0
2005-06-21 07:33:00,1.54288,1.54305,1.54284,1.54288,243100001.0
2005-06-21 07:34:00,1.54297,1.54298,1.54276,1.54284,373499997.0
2005-06-21 07:35:00,1.54293,1.54304,1.54281,1.54297,214699998.0
2005-06-21 07:36:00,1.54288,1.543,1.54275,1.543,217900001.0
2005-06-21 07:37:00,1.54298,1.54306,1.54275,1.54292,289799996.0
2005-06-21 07:38:00,1.5431,1.5431,1.543,1.543,87599999.0
2005-06-21 07:39:00,1.54303,1.54311,1.54297,1.54304,84599998.0
2005-06-21 07:40:00,1.54289,1.5431,1.54289,1.54306,177599998.0
2005-06-21 07:41:00,1.5429,1.54309,1.54268,1.54309,223899999.0
2005-06-21 07:42:00,1.5431,1.54318,1.54297,1.5431,314000005.0
2005-06-21 07:43:00,1.543,1.54302,1.54283,1.54293,403200006.0
2005-06-21 07:44:00,1.54287,1.54295,1.54276,1.54282,91899999.0
2005-06-21 07:45:00,1.54295,1.54295,1.54279,1.5428,403300006.0
2005-06-21 07:46:00,1.54223,1.54284,1.54217,1.54268,368299999.0
2005-06-21 07:47:00,1.54278,1.54292,1.54274,1.54288,279800001.0
2005-06-21 07:48:00,1.54291,1.54292,1.54273,1.54274,273400000.0
2005-06-21 07:49:00,1.5427,1.54288,1.54266,1.54281,266700000.0
2005-06-21 07:50:00,1.5427,1.5428,1.5427,1.5428,99100002.0
2005-06-21 07:51:00,1.54284,1.543,1.54274,1.54287,379999997.0
2005-06-21 07:52:00,1.54289,1.54293,1.54273,1.54274,225299997.0
2005-06-21 07:53:00,1.54288,1.54288,1.54271,1.54283,159099999.0
2005-06-21 07:54:00,1.54268,1.54291,1.54248,1.54282,253700001.0
2005-06-21 07:55:00,1.54224,1.54258,1.54218,1.54233,269000001.0
2005-06-21 07:56:00,1.54286,1.54293,1.54269,1.54286,197899999.0
2005-06-21 07:57:00,1.54295,1.54295,1.5429,1.5429,16100000.0
2005-06-21 07:58:00,1.5425,1.54276,1.54226,1.54274,360700000.0
2005-06-21 07:59:00,1.54288,1.54295,1.5428,1.5429,195000004.0
2005-06-21 08:00:00,1.54283,1.54293,1.5427,1.54275,298400003.0
2005-06-21 08:01:00,1.5424,1.54285,1.54226,1.54285,379500003.0
2005-06-21 08:02:00,1.54283,1.54292,1.54263,1.54287,296899997.0
2005-06-21 08:03:00,1.54283,1.5429,1.54267,1.54278,143699997.0
2005-06-21 08:04:00,1.5428,1.5429,1.5428,1.5429,112599998.0
2005-06-21 08:05:00,1.54273,1.54297,1.54221,1.54278,326000004.0
2005-06-21 08:06:00,1.54279,1.54301,1.54263,1.54281,309599996.0
2005-06-21 08:07:00,1.5429,1.543,1.5427,1.54288,307800001.0
2005-06-21 08:08:00,1.54276,1.54292,1.54274,1.54274,367199996.0
2005-06-21 08:09:00,1.54245,1.54287,1.54229,1.54267,271699998.0
2005-06-21 08:10:00,1.54278,1.54301,1.54258,1.54281,296999996.0
2005-06-21 08:11:00,1.54276,1.54301,1.54276,1.54297,224399995.0
2005-06-21 08:12:00,1.54295,1.54302,1.54287,1.54302,79100002.0
2005-06-21 08:13:00,1.54307,1.54311,1.54288,1.54297,384300001.0
2005-06-21 08:14:00,1.54303,1.54314,1.54283,1.54283,161900000.0
2005-06-21 08:15:00,1.54274,1.5429,1.54274,1.5429,79099999.0
2005-06-21 08:16:00,1.54277,1.54293,1.54263,1.54277,96599998.0
2005-06-21 08:17:00,1.54288,1.54303,1.54281,1.54281,252099999.0
2005-06-21 08:18:00,1.54296,1.54303,1.54296,1.54303,58299999.0
2005-06-21 08:19:00,1.54298,1.54298,1.54263,1.54277,274400002.0
2005-06-21 08:20:00,1.54273,1.54275,1.54254,1.54272,290400000.0
2005-06-21 08:21:00,1.54277,1.54281,1.54253,1.5427,369200006.0
2005-06-21 08:22:00,1.54239,1.54255,1.54234,1.54247,65200000.0
2005-06-21 08:23:00,1.54252,1.54266,1.54241,1.54241,195200004.0
2005-06-21 08:24:00,1.54255,1.54255,1.54229,1.54242,314400000.0
2005-06-21 08:25:00,1.54248,1.54255,1.54232,1.54232,265100004.0
2005-06-21 08:26:00,1.54247,1.54247,1.54225,1.54225,247699997.0
2005-06-21 08:27:00,1.54239,1.54257,1.54226,1.54254,305000002.0
2005-06-21 08:28:00,1.54247,1.54263,1.54247,1.54263,326300000.0
2005-06-21 08:29:00,1.54248,1.54275,1.54248,1.54265,179299999.0
2005-06-21 08:30:00,1.54257,1.54271,1.54257,1.54271,44900001.0
2005-06-21 08:31:00,1.54262,1.54272,1.54248,1.54258,319700001.0
2005-06-21 08:32:00,1.54262,1.54275,1.5426,1.5427,176000000.0
2005-06-21 08:33:00,1.54268,1.54268,1.54234,1.54238,184199997.0
2005-06-21 08:34:00,1.54255,1.54289,1.5425,1.5428,150000000.0
2005-06-21 08:35:00,1.54298,1.54298,1.54283,1.54293,148700001.0
2005-06-21 08:36:00,1.54272,1.54291,1.54264,1.54284,330600002.0
2005-06-21 08:37:00,1.54292,1.54303,1.54283,1.54296,330600001.0
2005-06-21 08:38:00,1.5428,1.54294,1.5428,1.54294,87800000.0
2005-06-21 08:39:00,1.54257,1.54277,1.54246,1.54261,423700001.0
2005-06-21 08:40:00,1.54283,1.54295,1.54277,1.54286,157900003.0
2005-06-21 08:41:00,1.5426,1.54284,1.54236,1.54268,195399998.0
2005-06-21 08:42:00,1.54292,1.54301,1.54275,1.54287,423700002.0
2005-06-21 08:43:00,1.5429,1.54307,1.5429,1.54307,109400002.0
2005-06-21 08:44:00,1.5431,1.54312,1.543,1.54304,94300002.0
2005-06-21 08:45:00,1.54306,1.54315,1.54279,1.54315,227400000.0
2005-06-21 08:46:00,1.54305,1.5431,1.5429,1.54298,97499998.0
2005-06-21 08:47:00,1.54312,1.54322,1.54296,1.54308,367400003.0
2005-06-21 08:48:00,1.54317,1.54318,1.54288,1.54306,212000002.0
2005-06-21 08:49:00,1.54301,1.5431,1.54285,1.54296,262800001.0
2005-06-21 08:50:00,1.54312,1.5432,1.54298,1.54307,297200000.0
2005-06-21 08:51:00,1.54309,1.54313,1.54296,1.54298,160500000.0
2005-06-21 08:52:00,1.54323,1.54323,1.54316,1.54316,69500000.0
2005-06-21 08:53:00,1.5431,1.54325,1.5431,1.54325,188399998.0
2005-06-21 08:54:00,1.54302,1.54325,1.54302,1.54317,214899998.0
2005-06-21 08:55:00,1.54325,1.54325,1.54312,1.54312,66899999.0
2005-06-21 08:56:00,1.54321,1.54321,1.54306,1.54306,126099996.0
2005-06-21 08:57:00,1.54315,1.54315,1.54293,1.54293,57000000.0
2005-06-21 08:58:00,1.54288,1.54308,1.54288,1.54308,82200002.0
2005-06-21 08:59:00,1.54297,1.54311,1.54297,1.54311,45500000.0
2005-06-21 09:00:00,1.54304,1.54313,1.54294,1.54299,197300001.0
2005-06-21 09:01:00,1.54305,1.54311,1.54293,1.54294,231600004.0
2005-06-21 09:02:00,1.54284,1.54303,1.54281,1.54287,295000000.0
2005-06-21 09:03:00,1.54294,1.54294,1.5428,1.5428,83799999.0
2005-06-21 09:04:00,1.54285,1.54302,1.54285,1.54298,270700004.0
2005-06-21 09:05:00,1.54291,1.54302,1.54285,1.54296,301999998.0
2005-06-21 09:06:00,1.54294,1.54294,1.5427,1.54271,153300000.0
2005-06-21 09:07:00,1.54286,1.54298,1.54276,1.54286,324900003.0
2005-06-21 09:08:00,1.543,1.543,1.5429,1.5429,9600000.0
2005-06-21 09:09:00,1.54292,1.54305,1.54288,1.543,350700003.0
2005-06-21 09:10:00,1.54285,1.54303,1.54281,1.54303,286300001.0
2005-06-21 09:11:00,1.54297,1.54305,1.54286,1.54291,206400000.0
2005-06-21 09:12:00,1.543,1.543,1.5429,1.5429,42400000.0
2005-06-21 09:13:00,1.54292,1.54305,1.54288,1.54305,296500000.0
2005-06-21 09:14:00,1.54304,1.54309,1.54286,1.54298,324200000.0
2005-06-21 09:15:00,1.54308,1.54311,1.54288,1.54293,230500003.0
2005-06-21 09:16:00,1.54271,1.54287,1.54253,1.54267,183400004.0
2005-06-21 09:17:00,1.5426,1.5426,1.54239,1.54243,116200000.0
2005-06-21 09:18:00,1.54249,1.54253,1.54245,1.54249,17800000.0
2005-06-21 09:19:00,1.54228,1.54228,1.54213,1.54217,94200001.0
2005-06-21 09:20:00,1.54215,1.54223,1.54197,1.54212,196500001.0
2005-06-21 09:21:00,1.54208,1.54218,1.54186,1.54204,218600002.0
2005-06-21 09:22:00,1.54195,1.54228,1.54195,1.54225,322900001.0
2005-06-21 09:23:00,1.54218,1.54218,1.54198,1.54202,235599997.0
2005-06-21 09:24:00,1.54208,1.54215,1.54193,1.54205,436999997.0
2005-06-21 09:25:00,1.5421,1.5422,1.54199,1.54207,202900001.0
2005-06-21 09:26:00,1.54208,1.5422,1.54189,1.54202,269500000.0
2005-06-21 09:27:00,1.54192,1.54206,1.54177,1.54206,305600000.0
2005-06-21 09:28:00,1.54197,1.54208,1.5418,1.54195,261100005.0
2005-06-21 09:29:00,1.54188,1.54199,1.54175,1.54192,283700002.0
2005-06-21 09:30:00,1.54195,1.54199,1.54173,1.54184,371300002.0
2005-06-21 09:31:00,1.54192,1.54199,1.5418,1.54186,161300002.0
2005-06-21 09:32:00,1.54199,1.54199,1.54184,1.54193,85100000.0
2005-06-21 09:33:00,1.54191,1.542,1.54175,1.54189,378600000.0
2005-06-21 09:34:00,1.54178,1.54194,1.54176,1.54189,217000000.0
2005-06-21 09:35:00,1.54177,1.54193,1.54176,1.54193,204100000.0
2005-06-21 09:36:00,1.54194,1.54211,1.54188,1.54191,310900003.0
2005-06-21 09:37:00,1.54193,1.54195,1.54183,1.54192,63100001.0
2005-06-21 09:38:00,1.54189,1.54198,1.54174,1.54182,220299999.0
2005-06-21 09:39:00,1.54179,1.5419,1.54149,1.54154,178200000.0
2005-06-21 09:40:00,1.54148,1.54157,1.54141,1.54146,264100003.0
2005-06-21 09:41:00,1.54157,1.54157,1.54134,1.54139,214300000.0
2005-06-21 09:42:00,1.54152,1.5417,1.54138,1.54161,258000000.0
2005-06-21 09:43:00,1.54169,1.54169,1.54145,1.54145,208900001.0
2005-06-21 09:44:00,1.54133,1.54142,1.54123,1.54123,155199999.0
2005-06-21 09:45:00,1.54127,1.54141,1.54111,1.54118,451600006.0
2005-06-21 09:46:00,1.54128,1.54128,1.54102,1.54109,179500000.0
2005-06-21 09:47:00,1.54105,1.54117,1.54099,1.541,307199996.0
2005-06-21 09:48:00,1.5412,1.54125,1.54102,1.5411,502900001.0
2005-06-21 09:49:00,1.541,1.54122,1.54098,1.54103,293299999.0
2005-06-21 09:50:00,1.54127,1.54133,1.54106,1.54125,401300003.0
2005-06-21 09:51:00,1.54122,1.5413,1.54111,1.5412,282000003.0
2005-06-21 09:52:00,1.54132,1.54133,1.54112,1.54119,326400005.0
2005-06-21 09:53:00,1.54126,1.54143,1.54118,1.54123,264700001.0
2005-06-21 09:54:00,1.5413,1.5414,1.5411,1.54119,349700005.0
2005-06-21 09:55:00,1.54095,1.5412,1.54084,1.54108,249300000.0
2005-06-21 09:56:00,1.54095,1.54097,1.54079,1.54085,182099998.0
2005-06-21 09:57:00,1.54097,1.54103,1.54089,1.54089,284600002.0
2005-06-21 09:58:00,1.54097,1.54106,1.5409,1.54096,101900000.0
2005-06-21 09:59:00,1.54112,1.54125,1.54105,1.54107,257199999.0
2005-06-21 10:00:00,1.54113,1.5413,1.54104,1.54112,287400002.0
2005-06-21 10:01:00,1.54117,1.54125,1.54105,1.54116,396899996.0
2005-06-21 10:02:00,1.541,1.54127,1.54093,1.54125,289199998.0
2005-06-21 10:03:00,1.54128,1.54128,1.54114,1.54126,226800001.0
2005-06-21 10:04:00,1.54133,1.54137,1.54129,1.54131,122200001.0
2005-06-21 10:05:00,1.54117,1.54143,1.54117,1.54138,466400003.0
2005-06-21 10:06:00,1.54112,1.54128,1.54112,1.54121,301700002.0
2005-06-21 10:07:00,1.54135,1.54135,1.54112,1.54118,298600006.0
2005-06-21 10:08:00,1.54112,1.54136,1.54107,1.5413,386700002.0
2005-06-21 10:09:00,1.54114,1.54139,1.54114,1.54131,271300000.0
2005-06-21 10:10:00,1.54122,1.54136,1.54116,1.54132,337900000.0
2005-06-21 10:11:00,1.54118,1.5414,1.54118,1.54125,189100001.0
2005-06-21 10:12:00,1.54125,1.54147,1.54119,1.54135,240599999.0
2005-06-21 10:13:00,1.54145,1.54145,1.54132,1.54132,85500000.0
2005-06-21 10:14:00,1.54143,1.54149,1.54132,1.54147,211599999.0
2005-06-21 10:15:00,1.54139,1.54145,1.5413,1.5414,214599997.0
2005-06-21 10:16:00,1.54145,1.54145,1.54125,1.5413,430400002.0
2005-06-21 10:17:00,1.54145,1.54156,1.54129,1.54129,328299999.0
2005-06-21 10:18:00,1.54148,1.54151,1.54129,1.54131,209000002.0
2005-06-21 10:19:00,1.5414,1.54145,1.5413,1.54138,92999999.0
2005-06-21 10:20:00,1.54139,1.54146,1.54127,1.54133,117400002.0
2005-06-21 10:21:00,1.54142,1.54145,1.54127,1.5413,290000000.0
2005-06-21 10:22:00,1.54154,1.54163,1.54136,1.54145,322200003.0
2005-06-21 10:23:00,1.54151,1.54162,1.54139,1.54157,291700000.0
2005-06-21 10:24:00,1.54155,1.54155,1.54132,1.54147,270000004.0
2005-06-21 10:25:00,1.54162,1.54162,1.54121,1.54121,494199996.0
2005-06-21 10:26:00,1.5415,1.54155,1.54138,1.54145,163100001.0
2005-06-21 10:27:00,1.54152,1.54172,1.54138,1.54164,253600001.0
2005-06-21 10:28:00,1.54173,1.54173,1.54155,1.54166,321899997.0
2005-06-21 10:29:00,1.54173,1.54173,1.5415,1.5415,82500000.0
2005-06-21 10:30:00,1.54142,1.54171,1.54136,1.54166,105000001.0
2005-06-21 10:31:00,1.54176,1.54176,1.54147,1.54155,378599999.0
2005-06-21 10:32:00,1.54169,1.5417,1.54143,1.54143,314499999.0
2005-06-21 10:33:00,1.54157,1.54168,1.54144,1.54164,171200002.0
2005-06-21 10:34:00,1.54184,1.54191,1.54164,1.54164,135900000.0
2005-06-21 10:35:00,1.54166,1.54183,1.54151,1.54166,235800007.0
2005-06-21 10:36:00,1.54175,1.54187,1.54165,1.54178,362500007.0
2005-06-21 10:37:00,1.54188,1.54199,1.5418,1.54188,230900000.0
2005-06-21 10:38:00,1.54187,1.54208,1.54186,1.54198,237100002.0
2005-06-21 10:39:00,1.542,1.54221,1.54192,1.54212,322699997.0
2005-06-21 10:40:00,1.54215,1.54221,1.542,1.54213,241899996.0
2005-06-21 10:41:00,1.542,1.54216,1.54194,1.54206,346999999.0
2005-06-21 10:42:00,1.54196,1.54222,1.54196,1.54212,194200000.0
2005-06-21 10:43:00,1.54214,1.54222,1.54168,1.54212,442700006.0
2005-06-21 10:44:00,1.54234,1.54254,1.54234,1.54242,300800002.0
2005-06-21 10:45:00,1.54243,1.54243,1.54235,1.54238,138499998.0
2005-06-21 10:46:00,1.54212,1.54234,1.5421,1.5422,295599999.0
2005-06-21 10:47:00,1.54232,1.54239,1.54221,1.54235,216100002.0
2005-06-21 10:48:00,1.54227,1.54239,1.54227,1.54239,24300000.0
2005-06-21 10:49:00,1.54216,1.54228,1.5421,1.54219,364100001.0
2005-06-21 10:50:00,1.54226,1.54227,1.54209,1.54227,260299998.0
2005-06-21 10:51:00,1.54196,1.54231,1.54196,1.54231,647900001.0
2005-06-21 10:52:00,1.5423,1.54243,1.5422,1.54224,157300001.0
2005-06-21 10:53:00,1.54235,1.54238,1.54223,1.54231,183500002.0
2005-06-21 10:54:00,1.54216,1.54241,1.54216,1.54237,233899998.0
2005-06-21 10:55:00,1.54218,1.54238,1.54218,1.54238,415699997.0
2005-06-21 10:56:00,1.54242,1.54263,1.5423,1.54263,348000000.0
2005-06-21 10:57:00,1.5425,1.54275,1.54247,1.54275,251900000.0
2005-06-21 10:58:00,1.54272,1.54272,1.54255,1.54257,293900004.0
2005-06-21 10:59:00,1.54267,1.54292,1.54267,1.54274,270600006.0
2005-06-21 11:00:00,1.5431,1.54337,1.54287,1.54313,514700000.0
2005-06-21 11:01:00,1.54302,1.54315,1.54276,1.54294,251599998.0
2005-06-21 11:02:00,1.54289,1.54289,1.54264,1.54272,240500001.0
2005-06-21 11:03:00,1.54263,1.54276,1.5425,1.5426,262800001.0
2005-06-21 11:04:00,1.54238,1.54267,1.54223,1.54239,258899999.0
2005-06-21 11:05:00,1.54267,1.54267,1.54228,1.54238,324500000.0
2005-06-21 11:06:00,1.54227,1.54237,1.54207,1.54207,204999998.0
2005-06-21 11:07:00,1.5422,1.54229,1.54208,1.5421,133100000.0
2005-06-21 11:08:00,1.54217,1.54227,1.54201,1.54223,329200001.0
2005-06-21 11:09:00,1.54225,1.54237,1.54216,1.54226,206899998.0
2005-06-21 11:10:00,1.54228,1.54235,1.54211,1.54216,209000000.0
2005-06-21 11:11:00,1.54228,1.54235,1.54222,1.5423,70300000.0
2005-06-21 11:12:00,1.5423,1.5424,1.54217,1.54217,176500002.0
2005-06-21 11:13:00,1.5421,1.54234,1.54203,1.54234,261200000.0
2005-06-21 11:14:00,1.54231,1.54242,1.54224,1.54231,384700001.0
2005-06-21 11:15:00,1.54233,1.54237,1.54215,1.5423,189900003.0
2005-06-21 11:16:00,1.54221,1.54235,1.54219,1.54219,243500004.0
2005-06-21 11:17:00,1.54219,1.54241,1.54219,1.5423,304500000.0
2005-06-21 11:18:00,1.54214,1.54231,1.54214,1.54218,288099997.0
2005-06-21 11:19:00,1.54211,1.54232,1.5421,1.54232,291999997.0
2005-06-21 11:20:00,1.54232,1.54243,1.5422,1.54221,299000004.0
2005-06-21 11:21:00,1.54218,1.54247,1.54209,1.54236,444400003.0
2005-06-21 11:22:00,1.5423,1.54243,1.54217,1.54218,207000001.0
2005-06-21 11:23:00,1.54227,1.54256,1.54227,1.54247,314100000.0
2005-06-21 11:24:00,1.54243,1.54258,1.54231,1.54246,497699993.0
2005-06-21 11:25:00,1.54264,1.54284,1.54259,1.54274,344199997.0
2005-06-21 11:26:00,1.54264,1.54292,1.54264,1.54292,147000001.0
2005-06-21 11:27:00,1.54293,1.54317,1.54291,1.543,293899999.0
2005-06-21 11:28:00,1.54287,1.54294,1.54274,1.54274,272600004.0
2005-06-21 11:29:00,1.54281,1.5429,1.54268,1.54268,291700001.0
2005-06-21 11:30:00,1.5428,1.54285,1.54262,1.54265,298300001.0
2005-06-21 11:31:00,1.54273,1.54296,1.54273,1.54296,384500003.0
2005-06-21 11:32:00,1.54304,1.54311,1.54287,1.54298,393800000.0
2005-06-21 11:33:00,1.54307,1.54313,1.54291,1.54305,366800003.0
2005-06-21 11:34:00,1.54308,1.54312,1.54287,1.54293,494599999.0
2005-06-21 11:35:00,1.54292,1.54301,1.54277,1.54282,288900005.0
2005-06-21 11:36:00,1.54288,1.54293,1.54271,1.54278,233300001.0
2005-06-21 11:37:00,1.54287,1.5429,1.54274,1.54275,385500003.0
2005-06-21 11:38:00,1.54295,1.54307,1.54288,1.54288,284799997.0
2005-06-21 11:39:00,1.54274,1.54288,1.54263,1.54288,358600000.0
2005-06-21 11:40:00,1.54275,1.54299,1.54275,1.54293,297799996.0
2005-06-21 11:41:00,1.54277,1.54294,1.54264,1.54294,496899997.0
2005-06-21 11:42:00,1.54279,1.54285,1.54261,1.54277,246300000.0
2005-06-21 11:43:00,1.54278,1.54285,1.54263,1.54268,451299997.0
2005-06-21 11:44:00,1.54264,1.54298,1.54262,1.54282,528700008.0
2005-06-21 11:45:00,1.54272,1.54288,1.54266,1.5428,328600002.0
2005-06-21 11:46:00,1.54282,1.54292,1.54269,1.54279,132900002.0
2005-06-21 11:47:00,1.54264,1.54291,1.54264,1.54283,112799998.0
2005-06-21 11:48:00,1.5428,1.5428,1.54254,1.54262,189300001.0
2005-06-21 11:49:00,1.5427,1.54274,1.54244,1.54254,351400003.0
2005-06-21 11:50:00,1.54254,1.54276,1.54254,1.54262,413099998.0
2005-06-21 11:51:00,1.5426,1.54262,1.54233,1.54246,397400004.0
2005-06-21 11:52:00,1.54244,1.54276,1.54244,1.54267,404100002.0
2005-06-21 11:53:00,1.54262,1.54272,1.54254,1.54272,295400000.0
2005-06-21 11:54:00,1.54281,1.54281,1.54251,1.54251,207700000.0
2005-06-21 11:55:00,1.54248,1.54281,1.54248,1.5427,368500000.0
2005-06-21 11:56:00,1.54252,1.54275,1.54249,1.54275,405800006.0
2005-06-21 11:57:00,1.5427,1.5428,1.54259,1.5427,212300000.0
2005-06-21 11:58:00,1.54275,1.54275,1.54251,1.54259,202100002.0
2005-06-21 11:59:00,1.54267,1.54273,1.54245,1.54252,378200000.0
2005-06-21 12:00:00,1.54257,1.54265,1.54236,1.54236,267900000.0
2005-06-21 12:01:00,1.54231,1.54261,1.54231,1.54248,340199999.0
2005-06-21 12:02:00,1.54239,1.54255,1.54233,1.54255,327500007.0
2005-06-21 12:03:00,1.54252,1.54255,1.54226,1.54247,364999999.0
2005-06-21 12:04:00,1.54249,1.5426,1.54244,1.54247,270800007.0
2005-06-21 12:05:00,1.54248,1.54261,1.54238,1.54248,251699999.0
2005-06-21 12:06:00,1.5426,1.54268,1.54237,1.54252,312000000.0
2005-06-21 12:07:00,1.54258,1.54268,1.54242,1.54242,266400004.0
2005-06-21 12:08:00,1.54259,1.54266,1.54242,1.54266,376200004.0
2005-06-21 12:09:00,1.54274,1.54278,1.54265,1.54269,50299999.0
2005-06-21 12:10:00,1.54276,1.54283,1.54253,1.5427,138400000.0
2005-06-21 12:11:00,1.54279,1.54296,1.54267,1.54296,380799995.0
2005-06-21 12:12:00,1.54302,1.54308,1.54288,1.54288,239400000.0
2005-06-21 12:13:00,1.54294,1.5431,1.54289,1.54299,340300001.0
2005-06-21 12:14:00,1.54278,1.54288,1.54261,1.54268,136700001.0
2005-06-21 12:15:00,1.54267,1.54269,1.54254,1.54255,351599999.0
2005-06-21 12:16:00,1.54255,1.54265,1.54241,1.54242,239700002.0
2005-06-21 12:17:00,1.54235,1.54243,1.54227,1.54243,211399999.0
2005-06-21 12:18:00,1.5424,1.54244,1.54218,1.54218,204100000.0
2005-06-21 12:19:00,1.54223,1.54228,1.54204,1.54212,321699998.0
2005-06-21 12:20:00,1.54228,1.54235,1.54217,1.54228,296200001.0
2005-06-21 12:21:00,1.54232,1.54238,1.54219,1.54231,89800001.0
2005-06-21 12:22:00,1.54226,1.5424,1.54222,1.54234,294500001.0
2005-06-21 12:23:00,1.54235,1.54247,1.54219,1.54219,234000001.0
2005-06-21 12:24:00,1.54239,1.54241,1.54229,1.54233,244600000.0
2005-06-21 12:25:00,1.54233,1.54243,1.54217,1.54228,468700005.0
2005-06-21 12:26:00,1.54218,1.54235,1.54215,1.5422,294999999.0
2005-06-21 12:27:00,1.54222,1.54239,1.54215,1.54239,441500002.0
2005-06-21 12:28:00,1.54232,1.54249,1.54216,1.5423,243700000.0
2005-06-21 12:29:00,1.54236,1.54247,1.54215,1.54215,212900003.0
2005-06-21 12:30:00,1.5423,1.54238,1.54211,1.54217,272900000.0
2005-06-21 12:31:00,1.54233,1.5424,1.54214,1.54231,243700000.0
2005-06-21 12:32:00,1.54245,1.54247,1.5422,1.54231,437000003.0
2005-06-21 12:33:00,1.54254,1.54261,1.54247,1.54253,102999999.0
2005-06-21 12:34:00,1.54267,1.54267,1.54249,1.54255,143100001.0
2005-06-21 12:35:00,1.54258,1.54263,1.54252,1.54262,27200000.0
2005-06-21 12:36:00,1.54266,1.54281,1.54259,1.54266,366700001.0
2005-06-21 12:37:00,1.54265,1.54265,1.54246,1.54256,362799994.0
2005-06-21 12:38:00,1.54252,1.54273,1.54247,1.54258,343099999.0
2005-06-21 12:39:00,1.54259,1.54267,1.54249,1.54254,336699996.0
2005-06-21 12:40:00,1.54285,1.54289,1.54255,1.54255,345599998.0
2005-06-21 12:41:00,1.54256,1.54268,1.54241,1.54255,190100000.0
2005-06-21 12:42:00,1.5426,1.54265,1.54247,1.54247,290700001.0
2005-06-21 12:43:00,1.54263,1.5427,1.54246,1.54253,223600006.0
2005-06-21 12:44:00,1.5424,1.54271,1.5424,1.54271,75200000.0
2005-06-21 12:45:00,1.54272,1.54287,1.54266,1.54274,256399998.0
2005-06-21 12:46:00,1.54291,1.54292,1.54271,1.54283,278500000.0
2005-06-21 12:47:00,1.5428,1.54289,1.54271,1.54282,221600000.0
2005-06-21 12:48:00,1.54279,1.54298,1.54268,1.5429,281400001.0
2005-06-21 12:49:00,1.54285,1.54302,1.54285,1.54293,21300000.0
2005-06-21 12:50:00,1.54284,1.54303,1.54281,1.54294,355500005.0
2005-06-21 12:51:00,1.54296,1.54303,1.54288,1.54294,216900000.0
2005-06-21 12:52:00,1.5426,1.54305,1.5426,1.543,508799998.0
2005-06-21 12:53:00,1.54297,1.54304,1.54269,1.54294,269199997.0
2005-06-21 12:54:00,1.54278,1.5431,1.54261,1.54276,239899999.0
2005-06-21 12:55:00,1.54298,1.54305,1.54291,1.54291,154100003.0
2005-06-21 12:56:00,1.54293,1.5431,1.54275,1.54295,377499994.0
2005-06-21 12:57:00,1.54276,1.54295,1.54276,1.54295,230899999.0
2005-06-21 12:58:00,1.543,1.54305,1.54281,1.54287,291400003.0
2005-06-21 12:59:00,1.54282,1.54305,1.54282,1.543,243500004.0
2005-06-21 13:00:00,1.54301,1.54309,1.54286,1.54291,241400000.0
2005-06-21 13:01:00,1.54292,1.54305,1.54277,1.54279,352199994.0
2005-06-21 13:02:00,1.54285,1.54293,1.54268,1.54283,348899999.0
2005-06-21 13:03:00,1.54307,1.54327,1.54302,1.54326,198300001.0
2005-06-21 13:04:00,1.54315,1.54323,1.54288,1.54299,326399997.0
2005-06-21 13:05:00,1.54305,1.54321,1.54291,1.54295,257199999.0
2005-06-21 13:06:00,1.54277,1.54306,1.54277,1.54292,408800003.0
2005-06-21 13:07:00,1.54292,1.543,1.54272,1.54272,183000000.0
2005-06-21 13:08:00,1.5428,1.54292,1.54268,1.54284,200000000.0
2005-06-21 13:09:00,1.54295,1.54295,1.54282,1.54282,132500003.0
2005-06-21 13:10:00,1.54276,1.54303,1.54276,1.54291,122599998.0
2005-06-21 13:11:00,1.54287,1.54295,1.54279,1.54288,77500000.0
2005-06-21 13:12:00,1.54283,1.54306,1.54275,1.54306,219700001.0
2005-06-21 13:13:00,1.54309,1.54316,1.54297,1.54302,212600000.0
2005-06-21 13:14:00,1.54296,1.54308,1.54289,1.54308,175000000.0
2005-06-21 13:15:00,1.54307,1.54334,1.54296,1.54302,234100002.0
2005-06-21 13:16:00,1.54297,1.54317,1.54295,1.54308,225200001.0
2005-06-21 13:17:00,1.54294,1.54309,1.54288,1.54295,390700001.0
2005-06-21 13:18:00,1.54304,1.54313,1.54288,1.54288,456199999.0
2005-06-21 13:19:00,1.54297,1.54332,1.54297,1.54315,142199997.0
2005-06-21 13:20:00,1.54327,1.54333,1.54313,1.54322,292499998.0
2005-06-21 13:21:00,1.54315,1.54322,1.54304,1.54312,215299998.0
2005-06-21 13:22:00,1.54313,1.54313,1.54294,1.54302,190499999.0
2005-06-21 13:23:00,1.54288,1.54296,1.54266,1.54283,177599998.0
2005-06-21 13:24:00,1.54285,1.54295,1.54268,1.54288,310900001.0
2005-06-21 13:25:00,1.54255,1.54294,1.54233,1.54272,459299998.0
2005-06-21 13:26:00,1.54283,1.54297,1.54267,1.54282,363400013.0
2005-06-21 13:27:00,1.54285,1.54295,1.54274,1.5428,264399998.0
2005-06-21 13:28:00,1.54272,1.54293,1.54272,1.54288,268399998.0
2005-06-21 13:29:00,1.54275,1.54289,1.54262,1.5428,212400000.0
2005-06-21 13:30:00,1.54289,1.54294,1.54276,1.54283,299500000.0
2005-06-21 13:31:00,1.54283,1.54285,1.54268,1.54269,332699998.0
2005-06-21 13:32:00,1.54277,1.5429,1.54275,1.54288,280700001.0
2005-06-21 13:33:00,1.54288,1.54289,1.54273,1.54278,248199996.0
2005-06-21 13:34:00,1.54284,1.54293,1.54266,1.54281,211399998.0
2005-06-21 13:35:00,1.5427,1.54285,1.54264,1.54277,211100002.0
2005-06-21 13:36:00,1.54286,1.54295,1.54267,1.54272,94400000.0
2005-06-21 13:37:00,1.54278,1.54291,1.54266,1.54279,308100000.0
2005-06-21 13:38:00,1.54263,1.54279,1.54258,1.54277,287400002.0
2005-06-21 13:39:00,1.54273,1.54273,1.54252,1.54257,146800000.0
2005-06-21 13:40:00,1.5428,1.5428,1.54251,1.54256,274600001.0
2005-06-21 13:41:00,1.54268,1.54268,1.54238,1.54267,242100002.0
2005-06-21 13:42:00,1.5426,1.54275,1.54257,1.54262,178900003.0
2005-06-21 13:43:00,1.54256,1.54268,1.54245,1.54245,405800004.0
2005-06-21 13:44:00,1.54253,1.54264,1.54243,1.54261,175499998.0
2005-06-21 13:45:00,1.54265,1.54268,1.54247,1.54262,204200002.0
2005-06-21 13:46:00,1.54236,1.54289,1.54228,1.54286,260800004.0
2005-06-21 13:47:00,1.5425,1.54271,1.54239,1.54254,274800000.0
2005-06-21 13:48:00,1.54256,1.54265,1.54241,1.5426,364700001.0
2005-06-21 13:49:00,1.54265,1.54265,1.54254,1.54254,150200000.0
2005-06-21 13:50:00,1.5426,1.54265,1.54247,1.54249,437200004.0
2005-06-21 13:51:00,1.54248,1.54268,1.54247,1.5426,337799999.0
2005-06-21 13:52:00,1.5426,1.5426,1.5425,1.5425,183099998.0
2005-06-21 13:53:00,1.5425,1.5426,1.54227,1.54238,126999999.0
2005-06-21 13:54:00,1.54242,1.5425,1.54232,1.54248,310599997.0
2005-06-21 13:55:00,1.54244,1.54252,1.54231,1.54231,424399995.0
2005-06-21 13:56:00,1.54246,1.54257,1.54239,1.54257,216699998.0
2005-06-21 13:57:00,1.54252,1.54262,1.54242,1.54248,230900000.0
2005-06-21 13:58:00,1.54259,1.54267,1.54248,1.54267,138899999.0
2005-06-21 13:59:00,1.54233,1.54254,1.54231,1.54254,320200002.0
2005-06-21 14:00:00,1.54248,1.54253,1.54242,1.54252,77000000.0
2005-06-21 14:01:00,1.54252,1.54254,1.5423,1.5423,403400000.0
2005-06-21 14:02:00,1.54241,1.54252,1.54229,1.54237,532800001.0
2005-06-21 14:03:00,1.54187,1.54235,1.54187,1.5423,186100002.0
2005-06-21 14:04:00,1.54229,1.5424,1.54217,1.54232,191500003.0
2005-06-21 14:05:00,1.54238,1.54242,1.54234,1.54236,70200002.0
2005-06-21 14:06:00,1.54234,1.54242,1.54219,1.54224,300300000.0
2005-06-21 14:07:00,1.54223,1.5423,1.54214,1.54219,295599998.0
2005-06-21 14:08:00,1.5423,1.54236,1.54218,1.54219,304400000.0
2005-06-21 14:09:00,1.54236,1.54237,1.5422,1.54224,351600005.0
2005-06-21 14:10:00,1.54228,1.54241,1.54225,1.54237,367100005.0
2005-06-21 14:11:00,1.54237,1.54243,1.54224,1.54224,234100001.0
2005-06-21 14:12:00,1.54217,1.54242,1.54217,1.54238,342199998.0
2005-06-21 14:13:00,1.54243,1.54251,1.54227,1.54247,198999998.0
2005-06-21 14:14:00,1.54237,1.5425,1.542,1.5421,293500000.0
2005-06-21 14:15:00,1.54215,1.54232,1.54214,1.54225,274000001.0
2005-06-21 14:16:00,1.54216,1.54225,1.54194,1.54205,249399999.0
2005-06-21 14:17:00,1.54192,1.54211,1.54191,1.54197,320300004.0
2005-06-21 14:18:00,1.54207,1.54209,1.54187,1.54196,412999998.0
2005-06-21 14:19:00,1.54212,1.54212,1.5419,1.54196,302200002.0
2005-06-21 14:20:00,1.54202,1.54204,1.54173,1.54186,529800002.0
2005-06-21 14:21:00,1.54195,1.54196,1.54174,1.54194,336399995.0
2005-06-21 14:22:00,1.54189,1.54204,1.54186,1.54199,379599996.0
2005-06-21 14:23:00,1.54201,1.54214,1.54189,1.54201,386400001.0
2005-06-21 14:24:00,1.54193,1.54211,1.54185,1.542,183699999.0
2005-06-21 14:25:00,1.54196,1.54202,1.54194,1.54198,32600000.0
2005-06-21 14:26:00,1.54178,1.54195,1.54172,1.5419,211800004.0
2005-06-21 14:27:00,1.54175,1.54194,1.54164,1.54187,190200000.0
2005-06-21 14:28:00,1.54156,1.54185,1.54156,1.54179,243399997.0
2005-06-21 14:29:00,1.54169,1.54193,1.5416,1.54193,310299999.0
2005-06-21 14:30:00,1.5419,1.54199,1.54174,1.54186,322100002.0
2005-06-21 14:31:00,1.54181,1.54197,1.54168,1.54183,270300002.0
2005-06-21 14:32:00,1.54192,1.54214,1.54188,1.5421,493700002.0
2005-06-21 14:33:00,1.54208,1.54232,1.54198,1.54225,194800001.0
2005-06-21 14:34:00,1.54206,1.54228,1.54206,1.54217,247000001.0
2005-06-21 14:35:00,1.5423,1.54232,1.542,1.542,337700002.0
2005-06-21 14:36:00,1.54225,1.54231,1.54211,1.54222,343000001.0
2005-06-21 14:37:00,1.54222,1.54222,1.54203,1.54207,367700006.0
2005-06-21 14:38:00,1.5421,1.5423,1.54206,1.54219,364300002.0
2005-06-21 14:39:00,1.54213,1.54213,1.54192,1.54192,375999995.0
2005-06-21 14:40:00,1.54188,1.54205,1.54186,1.54192,366799999.0
2005-06-21 14:41:00,1.54194,1.54203,1.54181,1.5419,190100000.0
2005-06-21 14:42:00,1.54198,1.54204,1.54177,1.54197,454600001.0
2005-06-21 14:43:00,1.54203,1.54209,1.54186,1.54201,323000001.0
2005-06-21 14:44:00,1.54191,1.54205,1.5418,1.54194,235699997.0
2005-06-21 14:45:00,1.5417,1.54187,1.54166,1.54169,149999998.0
2005-06-21 14:46:00,1.54181,1.54201,1.54175,1.54192,233500000.0
2005-06-21 14:47:00,1.5419,1.54195,1.54172,1.54175,400899999.0
2005-06-21 14:48:00,1.54168,1.54187,1.54159,1.54169,502700000.0
2005-06-21 14:49:00,1.54166,1.54166,1.54143,1.54159,201500000.0
2005-06-21 14:50:00,1.54166,1.54172,1.54148,1.54162,489800002.0
2005-06-21 14:51:00,1.54163,1.54177,1.5414,1.54162,326800001.0
2005-06-21 14:52:00,1.54187,1.54191,1.54176,1.54181,109300000.0
2005-06-21 14:53:00,1.54174,1.54188,1.54156,1.54168,243100003.0
2005-06-21 14:54:00,1.54171,1.54171,1.54153,1.54153,78200002.0
2005-06-21 14:55:00,1.54144,1.54177,1.54144,1.54169,142700001.0
2005-06-21 14:56:00,1.54179,1.54179,1.54167,1.54167,92399998.0
2005-06-21 14:57:00,1.54174,1.54192,1.5415,1.54155,267600002.0
2005-06-21 14:58:00,1.54145,1.54172,1.54145,1.54153,118899999.0
2005-06-21 14:59:00,1.54147,1.5416,1.5413,1.54157,283499996.0
2005-06-21 15:00:00,1.5416,1.54164,1.54145,1.54159,278499997.0
2005-06-21 15:01:00,1.54155,1.5417,1.54151,1.54155,525800000.0
2005-06-21 15:02:00,1.54167,1.54176,1.54151,1.54166,427800008.0
2005-06-21 15:03:00,1.54168,1.54178,1.5416,1.54161,417599999.0
2005-06-21 15:04:00,1.54174,1.54184,1.54165,1.54171,278100002.0
2005-06-21 15:05:00,1.54163,1.54181,1.54141,1.54177,174100002.0
2005-06-21 15:06:00,1.54176,1.54195,1.54164,1.54164,302100002.0
2005-06-21 15:07:00,1.54164,1.54188,1.54164,1.54175,164600000.0
2005-06-21 15:08:00,1.54162,1.54174,1.54142,1.54149,301399998.0
2005-06-21 15:09:00,1.54168,1.54179,1.54148,1.54166,423199996.0
2005-06-21 15:10:00,1.54153,1.54175,1.54149,1.5417,209200003.0
2005-06-21 15:11:00,1.54179,1.54179,1.54161,1.5417,295500003.0
2005-06-21 15:12:00,1.5417,1.54178,1.54157,1.54173,311300004.0
2005-06-21 15:13:00,1.54167,1.54181,1.5415,1.54152,137899998.0
2005-06-21 15:14:00,1.54143,1.54156,1.54135,1.54143,97700001.0
2005-06-21 15:15:00,1.54144,1.54166,1.54141,1.54155,415900001.0
2005-06-21 15:16:00,1.54157,1.54171,1.5414,1.5416,391299999.0
2005-06-21 15:17:00,1.54169,1.54179,1.54159,1.54177,299699999.0
2005-06-21 15:18:00,1.54173,1.54182,1.54155,1.54172,206200002.0
2005-06-21 15:19:00,1.54173,1.54173,1.5415,1.54156,213200002.0
2005-06-21 15:20:00,1.54159,1.54176,1.54154,1.54168,415700003.0
2005-06-21 15:21:00,1.54157,1.54172,1.54146,1.54157,314200002.0
2005-06-21 15:22:00,1.54162,1.5417,1.54143,1.54143,274700001.0
2005-06-21 15:23:00,1.54155,1.54165,1.54133,1.54133,219000002.0
2005-06-21 15:24:00,1.5416,1.54171,1.54152,1.54152,336199998.0
2005-06-21 15:25:00,1.5416,1.54168,1.54145,1.5416,332700008.0
2005-06-21 15:26:00,1.54167,1.54167,1.54155,1.54155,49500000.0
2005-06-21 15:27:00,1.54155,1.54178,1.54155,1.54178,151800000.0
2005-06-21 15:28:00,1.54167,1.54186,1.54167,1.54181,289200000.0
2005-06-21 15:29:00,1.54188,1.54192,1.54162,1.54162,243899998.0
2005-06-21 15:30:00,1.54185,1.54192,1.54163,1.5418,253299999.0
2005-06-21 15:31:00,1.542,1.54209,1.54187,1.54207,187600002.0
2005-06-21 15:32:00,1.54203,1.54213,1.54187,1.54213,206399999.0
2005-06-21 15:33:00,1.54217,1.54223,1.54197,1.54215,489800002.0
2005-06-21 15:34:00,1.54218,1.54225,1.54195,1.54212,226100006.0
2005-06-21 15:35:00,1.54215,1.54223,1.54202,1.54212,186900001.0
2005-06-21 15:36:00,1.54195,1.54219,1.54195,1.54205,261899998.0
2005-06-21 15:37:00,1.54195,1.54211,1.54189,1.54204,246800002.0
2005-06-21 15:38:00,1.54206,1.5421,1.54187,1.54187,230000001.0
2005-06-21 15:39:00,1.54207,1.54207,1.54182,1.54182,186200000.0
2005-06-21 15:40:00,1.54187,1.54193,1.54172,1.54193,351600004.0
2005-06-21 15:41:00,1.5417,1.5419,1.5417,1.5419,61500002.0
2005-06-21 15:42:00,1.54191,1.54212,1.54189,1.54208,262999995.0
2005-06-21 15:43:00,1.542,1.54208,1.54189,1.542,394700000.0
2005-06-21 15:44:00,1.54193,1.54208,1.5419,1.54192,141700002.0
2005-06-21 15:45:00,1.5418,1.54197,1.54172,1.54185,312500000.0
2005-06-21 15:46:00,1.54171,1.54207,1.54171,1.542,507099999.0
2005-06-21 15:47:00,1.54207,1.54222,1.54204,1.54208,325500005.0
2005-06-21 15:48:00,1.5421,1.54217,1.54184,1.54202,453700001.0
2005-06-21 15:49:00,1.54213,1.54216,1.54196,1.54205,202800000.0
2005-06-21 15:50:00,1.54186,1.54198,1.54176,1.54192,166100003.0
2005-06-21 15:51:00,1.54192,1.54202,1.54173,1.54173,179400000.0
2005-06-21 15:52:00,1.5419,1.542,1.54185,1.54197,256199994.0
2005-06-21 15:53:00,1.54203,1.54205,1.54182,1.54182,144799999.0
2005-06-21 15:54:00,1.542,1.54205,1.54181,1.54197,163400002.0
2005-06-21 15:55:00,1.54195,1.54205,1.54183,1.54197,75900000.0
2005-06-21 15:56:00,1.54201,1.54217,1.54192,1.54208,365099999.0
2005-06-21 15:57:00,1.54211,1.54221,1.542,1.54208,292400004.0
2005-06-21 15:58:00,1.54215,1.54237,1.54214,1.54219,353300001.0
2005-06-21 15:59:00,1.54237,1.54242,1.5422,1.54227,306700003.0
2005-06-21 16:00:00,1.54233,1.54241,1.54219,1.54241,188100001.0
2005-06-21 16:01:00,1.54215,1.54248,1.54215,1.54235,170300003.0
2005-06-21 16:02:00,1.54232,1.54232,1.54192,1.54205,373400008.0
2005-06-21 16:03:00,1.54195,1.54208,1.54171,1.542,529099998.0
2005-06-21 16:04:00,1.54187,1.5421,1.54177,1.54196,332800000.0
2005-06-21 16:05:00,1.54205,1.54228,1.54196,1.54228,310199999.0
2005-06-21 16:06:00,1.54203,1.54223,1.54199,1.54223,224199999.0
2005-06-21 16:07:00,1.54218,1.54221,1.54196,1.54203,409599997.0
2005-06-21 16:08:00,1.54222,1.54232,1.54214,1.54224,68600000.0
2005-06-21 16:09:00,1.54239,1.54239,1.54227,1.54227,24400000.0
2005-06-21 16:10:00,1.54237,1.54245,1.54215,1.54237,331700003.0
2005-06-21 16:11:00,1.54243,1.54246,1.54222,1.54222,286099999.0
2005-06-21 16:12:00,1.54228,1.54248,1.54223,1.54223,179800001.0
2005-06-21 16:13:00,1.5423,1.54251,1.5421,1.54229,229000000.0
2005-06-21 16:14:00,1.54226,1.5425,1.54211,1.54247,474499999.0
2005-06-21 16:15:00,1.54226,1.54248,1.54206,1.54216,248099997.0
2005-06-21 16:16:00,1.54222,1.54235,1.54215,1.54221,361600004.0
2005-06-21 16:17:00,1.54217,1.54229,1.54208,1.54224,276000000.0
2005-06-21 16:18:00,1.54222,1.54222,1.54197,1.54203,186299997.0
2005-06-21 16:19:00,1.54197,1.54199,1.54172,1.54183,286499997.0
2005-06-21 16:20:00,1.54178,1.54189,1.54164,1.54166,271100000.0
2005-06-21 16:21:00,1.54187,1.54193,1.54173,1.54177,346100005.0
2005-06-21 16:22:00,1.54166,1.5418,1.54166,1.5418,109500000.0
2005-06-21 16:23:00,1.54185,1.54185,1.54168,1.54168,94699999.0
2005-06-21 16:24:00,1.54167,1.54188,1.54154,1.54168,425099996.0
2005-06-21 16:25:00,1.54184,1.54185,1.54159,1.5417,275800001.0
2005-06-21 16:26:00,1.54157,1.54167,1.54116,1.54151,251799998.0
2005-06-21 16:27:00,1.5417,1.54189,1.54159,1.54163,266899998.0
2005-06-21 16:28:00,1.54154,1.5418,1.54154,1.54177,184100002.0
2005-06-21 16:29:00,1.5418,1.54185,1.54161,1.54178,157299997.0
2005-06-21 16:30:00,1.54159,1.54173,1.54141,1.54162,277099997.0
2005-06-21 16:31:00,1.54161,1.54165,1.54138,1.54154,392000004.0
2005-06-21 16:32:00,1.54163,1.54163,1.54151,1.54151,112800001.0
2005-06-21 16:33:00,1.54158,1.5418,1.54133,1.5418,288799998.0
2005-06-21 16:34:00,1.54198,1.54218,1.54192,1.54218,123500001.0
2005-06-21 16:35:00,1.54204,1.54216,1.54204,1.54216,117499998.0
2005-06-21 16:36:00,1.54196,1.5421,1.54181,1.54193,263699997.0
2005-06-21 16:37:00,1.54201,1.54214,1.54195,1.54197,260599998.0
2005-06-21 16:38:00,1.54205,1.54205,1.54167,1.54183,252599996.0
2005-06-21 16:39:00,1.54179,1.54188,1.54167,1.54186,305000001.0
2005-06-21 16:40:00,1.54188,1.54207,1.54188,1.542,294100002.0
2005-06-21 16:41:00,1.54205,1.54212,1.54178,1.54178,159100001.0
2005-06-21 16:42:00,1.54184,1.54201,1.54169,1.54194,368800000.0
2005-06-21 16:43:00,1.54168,1.54185,1.54142,1.54154,127600000.0
2005-06-21 16:44:00,1.54166,1.54181,1.54153,1.54181,403500002.0
2005-06-21 16:45:00,1.54171,1.54192,1.54171,1.54182,196099999.0
2005-06-21 16:46:00,1.54183,1.54183,1.54162,1.54183,189700002.0
2005-06-21 16:47:00,1.54171,1.54193,1.54165,1.54193,271199999.0
2005-06-21 16:48:00,1.54186,1.54198,1.54172,1.54189,330900003.0
2005-06-21 16:49:00,1.54184,1.54195,1.54167,1.5418,263000001.0
2005-06-21 16:50:00,1.54174,1.54176,1.54159,1.54171,67900000.0
2005-06-21 16:51:00,1.54162,1.54184,1.5415,1.54169,336600003.0
2005-06-21 16:52:00,1.54167,1.54178,1.54159,1.54159,204899998.0
2005-06-21 16:53:00,1.54159,1.54176,1.54154,1.54162,182499998.0
2005-06-21 16:54:00,1.54135,1.54166,1.54135,1.54155,317300003.0
2005-06-21 16:55:00,1.54155,1.54155,1.54134,1.54148,505400006.0
2005-06-21 16:56:00,1.5414,1.54155,1.5414,1.54155,129900001.0
2005-06-21 16:57:00,1.5416,1.54174,1.54148,1.54148,206799997.0
2005-06-21 16:58:00,1.54149,1.54158,1.54122,1.54122,216899998.0
2005-06-21 16:59:00,1.54109,1.54135,1.54109,1.5413,198400000.0
2005-06-21 17:00:00,1.54118,1.54129,1.54095,1.54118,153499999.0
2005-06-21 17:01:00,1.5412,1.54136,1.54112,1.54129,322600002.0
2005-06-21 17:02:00,1.54132,1.54139,1.54115,1.54133,282900003.0
2005-06-21 17:03:00,1.54138,1.54145,1.54118,1.54118,183200000.0
2005-06-21 17:04:00,1.54135,1.54143,1.54111,1.54111,273900001.0
2005-06-21 17:05:00,1.54142,1.54146,1.54126,1.5413,327600000.0
2005-06-21 17:06:00,1.54132,1.5415,1.54122,1.54146,448500001.0
2005-06-21 17:07:00,1.54147,1.54147,1.54123,1.54125,204700002.0
2005-06-21 17:08:00,1.54121,1.54142,1.54113,1.54142,402500001.0
2005-06-21 17:09:00,1.54133,1.54138,1.54127,1.54128,200600003.0
2005-06-21 17:10:00,1.5413,1.54143,1.5412,1.54121,300400002.0
2005-06-21 17:11:00,1.54136,1.54145,1.54124,1.54135,71000000.0
2005-06-21 17:12:00,1.54138,1.54148,1.54126,1.5414,290199999.0
2005-06-21 17:13:00,1.54133,1.54133,1.54096,1.54096,231000002.0
2005-06-21 17:14:00,1.54111,1.54118,1.54102,1.54113,177300003.0
2005-06-21 17:15:00,1.54105,1.54117,1.54086,1.54094,357900004.0
2005-06-21 17:16:00,1.54093,1.54119,1.54093,1.54104,484300006.0
2005-06-21 17:17:00,1.54078,1.54097,1.54068,1.54078,351300006.0
2005-06-21 17:18:00,1.54063,1.54072,1.54046,1.54054,302800003.0
2005-06-21 17:19:00,1.54073,1.54073,1.54057,1.54057,249200000.0
2005-06-21 17:20:00,1.54058,1.54069,1.54047,1.54055,292900000.0
2005-06-21 17:21:00,1.54063,1.54072,1.54063,1.54072,46200000.0
2005-06-21 17:22:00,1.54062,1.54073,1.54053,1.54059,328999999.0
2005-06-21 17:23:00,1.54059,1.54073,1.54055,1.5407,235500000.0
2005-06-21 17:24:00,1.54065,1.54074,1.54049,1.54072,322100000.0
2005-06-21 17:25:00,1.5407,1.54083,1.54067,1.54073,282900001.0
2005-06-21 17:26:00,1.54085,1.54088,1.54066,1.54086,291400000.0
2005-06-21 17:27:00,1.54088,1.54094,1.54078,1.54087,320600003.0
2005-06-21 17:28:00,1.54087,1.5411,1.54087,1.54107,328700001.0
2005-06-21 17:29:00,1.54091,1.54097,1.54082,1.54091,179899999.0
2005-06-21 17:30:00,1.54067,1.54087,1.54066,1.54079,245499996.0
2005-06-21 17:31:00,1.5407,1.54075,1.54053,1.5406,364299997.0
2005-06-21 17:32:00,1.54062,1.54075,1.54046,1.54067,210400002.0
2005-06-21 17:33:00,1.54073,1.54073,1.54058,1.54058,182199999.0
2005-06-21 17:34:00,1.5406,1.54072,1.5405,1.54063,109400000.0
2005-06-21 17:35:00,1.54054,1.54064,1.54044,1.54058,340400000.0
2005-06-21 17:36:00,1.54026,1.54055,1.54026,1.54055,126700001.0
2005-06-21 17:37:00,1.54043,1.54076,1.54043,1.54076,317899999.0
2005-06-21 17:38:00,1.5406,1.54078,1.54058,1.5406,377000001.0
2005-06-21 17:39:00,1.54065,1.5407,1.54052,1.54052,123200000.0
2005-06-21 17:40:00,1.54043,1.54074,1.54043,1.54074,141399999.0
2005-06-21 17:41:00,1.54064,1.54072,1.54047,1.54059,256299996.0
2005-06-21 17:42:00,1.54057,1.54065,1.54043,1.54058,240999998.0
2005-06-21 17:43:00,1.54051,1.54086,1.54051,1.54085,320400000.0
2005-06-21 17:44:00,1.54063,1.541,1.54063,1.54079,292500000.0
2005-06-21 17:45:00,1.54067,1.54072,1.54052,1.54058,370099995.0
2005-06-21 17:46:00,1.54058,1.5407,1.54057,1.54057,207100002.0
2005-06-21 17:47:00,1.54066,1.54069,1.54057,1.54063,86199999.0
2005-06-21 17:48:00,1.54042,1.54055,1.54032,1.54036,248300002.0
2005-06-21 17:49:00,1.54036,1.54058,1.54034,1.54052,478699999.0
2005-06-21 17:50:00,1.54045,1.5406,1.54037,1.54047,254800002.0
2005-06-21 17:51:00,1.5405,1.54063,1.54038,1.54055,154400000.0
2005-06-21 17:52:00,1.54068,1.54083,1.54054,1.54075,171399999.0
2005-06-21 17:53:00,1.54067,1.54084,1.5406,1.54076,243600000.0
2005-06-21 17:54:00,1.54074,1.54109,1.54074,1.54098,342000001.0
2005-06-21 17:55:00,1.54096,1.54111,1.54076,1.54108,363199999.0
2005-06-21 17:56:00,1.54089,1.54103,1.54082,1.54094,362200003.0
2005-06-21 17:57:00,1.54088,1.54102,1.5408,1.54095,291099999.0
2005-06-21 17:58:00,1.54102,1.54102,1.54081,1.54089,281199998.0
2005-06-21 17:59:00,1.54089,1.54105,1.54085,1.541,313399998.0
2005-06-21 18:00:00,1.54096,1.54112,1.54096,1.54105,295100005.0
2005-06-21 18:01:00,1.5413,1.5414,1.5412,1.5414,1985700003.0
2005-06-21 18:02:00,1.5413,1.5414,1.5413,1.5414,1985700003.0
2005-06-21 18:03:00,1.5413,1.5415,1.5413,1.5413,1985700003.0
2005-06-21 18:04:00,1.5414,1.5414,1.5413,1.5413,1985700003.0
2005-06-21 18:05:00,1.5414,1.5414,1.5413,1.5414,1985700003.0
2005-06-21 18:06:00,1.5415,1.5415,1.5412,1.5413,1985700003.0
2005-06-21 18:07:00,1.5412,1.5414,1.5412,1.5414,1985700003.0
2005-06-21 18:08:00,1.5413,1.5413,1.5413,1.5413,1985700003.0
2005-06-21 18:09:00,1.5409,1.54123,1.54083,1.54111,1985700003.0
2005-06-21 18:10:00,1.5412,1.5414,1.5412,1.5413,1385100004.0
2005-06-21 18:11:00,1.5411,1.54125,1.54098,1.5412,1385100004.0
2005-06-21 18:12:00,1.54128,1.54135,1.54114,1.54115,1582499990.0
2005-06-21 18:13:00,1.54116,1.54133,1.5411,1.54125,1263999999.0
2005-06-21 18:14:00,1.5415,1.5415,1.5413,1.5413,981000002.0
2005-06-21 18:15:00,1.54132,1.54139,1.54119,1.54132,981000002.0
2005-06-21 18:16:00,1.5413,1.5415,1.5413,1.5414,1862300000.0
2005-06-21 18:17:00,1.54135,1.54135,1.54103,1.54118,1862300000.0
2005-06-21 18:18:00,1.54128,1.54135,1.54107,1.54118,780800009.0
2005-06-21 18:19:00,1.5413,1.5413,1.54093,1.54114,1977800003.0
2005-06-21 18:20:00,1.54132,1.54145,1.54124,1.5414,2048700004.0
2005-06-21 18:21:00,1.54141,1.54141,1.54115,1.54115,698400004.0
2005-06-21 18:22:00,1.54131,1.54139,1.5412,1.54122,950100001.0
2005-06-21 18:23:00,1.5413,1.5415,1.5413,1.5413,1554399997.0
2005-06-21 18:25:00,1.5414,1.5414,1.5413,1.5413,1554399997.0
2005-06-21 18:27:00,1.54125,1.54127,1.54101,1.5411,1554399997.0
2005-06-21 18:28:00,1.54116,1.54125,1.54101,1.54119,2133100007.0
2005-06-21 18:29:00,1.5412,1.54125,1.54108,1.5411,1818900010.0
2005-06-21 18:30:00,1.54116,1.54124,1.54102,1.54102,1014399990.0
2005-06-21 18:31:00,1.54101,1.54114,1.54087,1.54106,1310800002.0
2005-06-21 18:32:00,1.54114,1.54131,1.54099,1.54115,1208800007.0
2005-06-21 18:33:00,1.5414,1.5414,1.5412,1.5412,1348999999.0
2005-06-21 18:34:00,1.5413,1.5414,1.5412,1.5413,1348999999.0
2005-06-21 18:35:00,1.5414,1.5415,1.5413,1.5413,1348999999.0
2005-06-21 18:36:00,1.54118,1.54124,1.54101,1.54108,1348999999.0
2005-06-21 18:37:00,1.54117,1.54125,1.54095,1.5411,1916399997.0
2005-06-21 18:38:00,1.54095,1.54107,1.54078,1.54096,1378099994.0
2005-06-21 18:39:00,1.54091,1.54111,1.54089,1.54105,2059099998.0
2005-06-21 18:40:00,1.5411,1.5413,1.541,1.5411,920900005.0
2005-06-21 18:41:00,1.54085,1.54108,1.54073,1.54083,920900005.0
2005-06-21 18:42:00,1.54092,1.54106,1.54084,1.54099,1530900001.0
2005-06-21 18:43:00,1.54098,1.54105,1.54087,1.54103,416300000.0
2005-06-21 18:44:00,1.5409,1.54098,1.54053,1.54068,713799994.0
2005-06-21 18:45:00,1.54088,1.54096,1.54071,1.54081,483899998.0
2005-06-21 18:46:00,1.54087,1.54087,1.54056,1.54056,182800002.0
2005-06-21 18:47:00,1.54085,1.54085,1.54065,1.54065,197199999.0
2005-06-21 18:48:00,1.54066,1.54066,1.54043,1.54049,1205800005.0
2005-06-21 18:49:00,1.54062,1.54068,1.54053,1.54065,360100002.0
2005-06-21 18:50:00,1.54061,1.54074,1.54054,1.54059,560999998.0
2005-06-21 18:51:00,1.54083,1.541,1.54073,1.54073,1343200010.0
2005-06-21 18:52:00,1.54085,1.54093,1.54062,1.54084,1323899995.0
2005-06-21 18:53:00,1.5409,1.5409,1.54062,1.54073,1111000004.0
2005-06-21 18:54:00,1.54065,1.5409,1.54065,1.54075,680100003.0
2005-06-21 18:55:00,1.5408,1.54084,1.5406,1.5406,1520700000.0
2005-06-21 18:56:00,1.5407,1.54083,1.54059,1.54083,967199996.0
2005-06-21 18:57:00,1.54075,1.54083,1.54056,1.54083,755299998.0
2005-06-21 18:58:00,1.54077,1.54078,1.54057,1.5407,1338399993.0
2005-06-21 18:59:00,1.54063,1.5409,1.54063,1.54075,1554199997.0
2005-06-21 19:00:00,1.54088,1.54095,1.54079,1.54081,469199999.0
2005-06-21 19:01:00,1.54095,1.54095,1.54071,1.54082,361400002.0
2005-06-21 19:02:00,1.54071,1.541,1.54071,1.54098,852600004.0
2005-06-21 19:03:00,1.54097,1.54118,1.54097,1.54108,526700003.0
2005-06-21 19:04:00,1.54113,1.54126,1.541,1.54106,358399997.0
2005-06-21 19:05:00,1.54117,1.5413,1.54101,1.54112,721200004.0
2005-06-21 19:06:00,1.54117,1.54117,1.54087,1.54094,1745300001.0
2005-06-21 19:07:00,1.54104,1.54104,1.54075,1.54075,827499998.0
2005-06-21 19:08:00,1.54089,1.54095,1.54072,1.54072,1517200004.0
2005-06-21 19:09:00,1.54067,1.54094,1.54024,1.54058,1779999989.0
2005-06-21 19:10:00,1.54071,1.54088,1.54068,1.54084,1033200004.0
2005-06-21 19:11:00,1.54078,1.54085,1.54067,1.5407,1162499996.0
2005-06-21 19:12:00,1.54032,1.54126,1.54026,1.54072,820000001.0
2005-06-21 19:13:00,1.54082,1.5409,1.54068,1.5408,500200002.0
2005-06-21 19:14:00,1.54071,1.54091,1.54071,1.54086,304800004.0
2005-06-21 19:15:00,1.54079,1.54087,1.54075,1.54085,1597700000.0
2005-06-21 19:16:00,1.54076,1.54083,1.54064,1.54076,526600005.0
2005-06-21 19:17:00,1.54075,1.54083,1.54045,1.54058,766599999.0
2005-06-21 19:18:00,1.54069,1.54079,1.54054,1.54074,851799999.0
2005-06-21 19:19:00,1.54065,1.54088,1.54062,1.54083,1093100003.0
2005-06-21 19:20:00,1.54076,1.54083,1.54049,1.54071,1020700004.0
2005-06-21 19:21:00,1.54068,1.54076,1.54057,1.5406,827899999.0
2005-06-21 19:22:00,1.54071,1.54073,1.54054,1.54064,202499999.0
2005-06-21 19:23:00,1.54049,1.54059,1.5403,1.54045,568900004.0
2005-06-21 19:24:00,1.54034,1.54062,1.54034,1.54062,648700001.0
2005-06-21 19:25:00,1.5406,1.54065,1.54045,1.54045,1265400000.0
2005-06-21 19:26:00,1.54062,1.54079,1.54051,1.54067,1097400010.0
2005-06-21 19:27:00,1.54056,1.5407,1.54046,1.54059,1544900001.0
2005-06-21 19:28:00,1.54044,1.54063,1.54038,1.5405,533999998.0
2005-06-21 19:29:00,1.54039,1.54066,1.54036,1.54052,915200001.0
2005-06-21 19:30:00,1.5408,1.5408,1.5406,1.5406,1409999999.0
2005-06-21 19:31:00,1.54067,1.54076,1.5405,1.54056,1409999999.0
2005-06-21 19:32:00,1.54068,1.54075,1.54056,1.54056,599399996.0
2005-06-21 19:33:00,1.54042,1.54112,1.54042,1.54084,811200001.0
2005-06-21 19:34:00,1.5407,1.54078,1.54043,1.5406,1803900006.0
2005-06-21 19:35:00,1.54068,1.54068,1.54037,1.54052,892000002.0
2005-06-21 19:36:00,1.5406,1.54067,1.54042,1.54042,715400006.0
2005-06-21 19:37:00,1.5406,1.54095,1.5406,1.54072,338500003.0
2005-06-21 19:38:00,1.54056,1.54089,1.54049,1.54067,661499999.0
2005-06-21 19:39:00,1.54073,1.54074,1.54042,1.54057,1363400002.0
2005-06-21 19:40:00,1.54067,1.54067,1.5404,1.5404,690100000.0
2005-06-21 19:41:00,1.5405,1.54058,1.54041,1.54047,525800000.0
2005-06-21 19:42:00,1.54061,1.5407,1.54049,1.54062,682600003.0
2005-06-21 19:43:00,1.54059,1.54065,1.54051,1.54051,446300002.0
2005-06-21 19:44:00,1.54055,1.54062,1.5404,1.54051,1071399995.0
2005-06-21 19:45:00,1.54051,1.54063,1.54039,1.54055,221799998.0
2005-06-21 19:46:00,1.54068,1.54077,1.54052,1.54069,764900006.0
2005-06-21 19:47:00,1.54059,1.5409,1.54059,1.54082,233899999.0
2005-06-21 19:48:00,1.54082,1.54092,1.54074,1.54074,554300005.0
2005-06-21 19:49:00,1.5407,1.54075,1.54055,1.54068,1446099999.0
2005-06-21 19:50:00,1.54054,1.54075,1.54054,1.54075,163800001.0
2005-06-21 19:51:00,1.54064,1.54073,1.54058,1.54065,487200001.0
2005-06-21 19:52:00,1.54058,1.54065,1.5405,1.54065,464999998.0
2005-06-21 19:53:00,1.54065,1.54065,1.5404,1.54044,629300003.0
2005-06-21 19:54:00,1.54052,1.54065,1.5405,1.5406,278600000.0
2005-06-21 19:55:00,1.5406,1.5407,1.54046,1.54046,386999997.0
2005-06-21 19:56:00,1.54065,1.54072,1.54047,1.54054,1193299993.0
2005-06-21 19:57:00,1.5406,1.5406,1.54039,1.5404,1546100002.0
2005-06-21 19:58:00,1.54055,1.54065,1.5404,1.5404,1546300006.0
2005-06-21 19:59:00,1.54047,1.54072,1.54047,1.54056,1155099995.0
2005-06-21 20:00:00,1.54072,1.54089,1.5407,1.54085,623900004.0
2005-06-21 20:01:00,1.54077,1.5409,1.54063,1.54084,609700002.0
2005-06-21 20:02:00,1.54077,1.54118,1.54059,1.54061,433700000.0
2005-06-21 20:03:00,1.5408,1.54095,1.5408,1.54095,287100004.0
2005-06-21 20:04:00,1.54089,1.54089,1.54068,1.54078,271800001.0
2005-06-21 20:05:00,1.54073,1.54082,1.54067,1.54082,500500002.0
2005-06-21 20:06:00,1.54082,1.54094,1.54082,1.54087,383700002.0
2005-06-21 20:07:00,1.54085,1.54085,1.5407,1.5407,125499997.0
2005-06-21 20:08:00,1.54088,1.54094,1.54074,1.54074,1358499996.0
2005-06-21 20:09:00,1.54072,1.54084,1.54067,1.54078,340700003.0
2005-06-21 20:10:00,1.54081,1.54087,1.54068,1.54068,436200006.0
2005-06-21 20:11:00,1.54078,1.5408,1.54065,1.5408,846499997.0
2005-06-21 20:12:00,1.54075,1.54082,1.54061,1.54073,362600004.0
2005-06-21 20:13:00,1.5407,1.54081,1.54058,1.54068,1763600006.0
2005-06-21 20:14:00,1.54074,1.54091,1.54072,1.54083,549799997.0
2005-06-21 20:15:00,1.54071,1.54087,1.5407,1.54085,901599993.0
2005-06-21 20:17:00,1.54078,1.54087,1.54069,1.54087,404500002.0
2005-06-21 20:18:00,1.54078,1.54085,1.5407,1.5408,543100000.0
2005-06-21 20:20:00,1.5411,1.5411,1.541,1.541,687499997.0
2005-06-21 20:21:00,1.54066,1.54088,1.54066,1.54087,687499997.0
2005-06-21 20:22:00,1.5407,1.54093,1.5407,1.54093,764300001.0
2005-06-21 20:23:00,1.54084,1.54097,1.54066,1.54083,1132900005.0
2005-06-21 20:24:00,1.5409,1.54106,1.54085,1.54092,520500001.0
2005-06-21 20:25:00,1.5409,1.54102,1.54072,1.54085,963599998.0
2005-06-21 20:26:00,1.54085,1.54092,1.54071,1.54073,244499997.0
2005-06-21 20:27:00,1.54082,1.54084,1.54065,1.54078,381800002.0
2005-06-21 20:28:00,1.5411,1.5411,1.541,1.5411,1679199999.0
2005-06-21 20:29:00,1.54087,1.541,1.54044,1.54075,1679199999.0
2005-06-21 20:30:00,1.5411,1.5414,1.5408,1.5411,2014800001.0
2005-06-21 20:31:00,1.54093,1.54104,1.54079,1.54081,2014800001.0
2005-06-21 20:32:00,1.541,1.5412,1.541,1.5411,530599998.0
2005-06-21 20:33:00,1.5409,1.54095,1.54065,1.54065,530599998.0
2005-06-21 20:34:00,1.54082,1.5409,1.54065,1.5407,259399999.0
2005-06-21 20:35:00,1.54069,1.5409,1.54067,1.5409,550999998.0
2005-06-21 20:36:00,1.54072,1.5411,1.54065,1.5411,665699996.0
2005-06-21 20:37:00,1.54115,1.54117,1.5409,1.5409,1080600005.0
2005-06-21 20:38:00,1.5409,1.5411,1.54088,1.54105,1944000009.0
2005-06-21 20:39:00,1.54085,1.54113,1.54085,1.5411,995899996.0
2005-06-21 20:40:00,1.54114,1.54123,1.541,1.541,1267600000.0
2005-06-21 20:41:00,1.5412,1.54137,1.54091,1.54137,447799997.0
2005-06-21 20:42:00,1.54138,1.54146,1.54106,1.54106,174399999.0
2005-06-21 20:43:00,1.54129,1.54146,1.54122,1.54135,906499998.0
2005-06-21 20:44:00,1.54133,1.5414,1.54116,1.54116,1321300004.0
2005-06-21 20:45:00,1.54117,1.54137,1.54112,1.54134,909699998.0
2005-06-21 20:46:00,1.54143,1.54143,1.54109,1.54126,403200004.0
2005-06-21 20:47:00,1.5413,1.5413,1.54105,1.54118,645499999.0
2005-06-21 20:48:00,1.54125,1.54138,1.54112,1.5412,1249400001.0
2005-06-21 20:49:00,1.54125,1.54135,1.54111,1.54128,951400003.0
2005-06-21 20:50:00,1.54135,1.54135,1.54114,1.54129,1685400007.0
2005-06-21 20:51:00,1.54125,1.54142,1.54119,1.54133,454600002.0
2005-06-21 20:52:00,1.54125,1.54135,1.54108,1.54133,1323000005.0
2005-06-21 20:53:00,1.5413,1.54135,1.54119,1.5412,1543700002.0
2005-06-21 20:54:00,1.54125,1.54127,1.54108,1.54115,831400004.0
2005-06-21 20:55:00,1.54104,1.54118,1.54104,1.54118,641400008.0
2005-06-21 20:56:00,1.5412,1.5414,1.5412,1.5413,1527199998.0
2005-06-21 21:00:00,1.5412,1.5413,1.5412,1.5413,1527199998.0
2005-06-21 21:01:00,1.5414,1.5414,1.5414,1.5414,1527199998.0
2005-06-21 21:02:00,1.5413,1.54135,1.54115,1.5412,1527199998.0
2005-06-21 21:03:00,1.54127,1.5413,1.54101,1.54104,1384299997.0
2005-06-21 21:04:00,1.54105,1.54117,1.54095,1.54113,132100001.0
2005-06-21 21:05:00,1.5411,1.54131,1.54097,1.54128,883299999.0
2005-06-21 21:06:00,1.54106,1.54144,1.54104,1.5411,464600002.0
2005-06-21 21:07:00,1.54113,1.54128,1.54113,1.54118,473700001.0
2005-06-21 21:08:00,1.5412,1.54134,1.54109,1.54134,219900001.0
2005-06-21 21:09:00,1.5413,1.54135,1.54116,1.54116,655000005.0
2005-06-21 21:10:00,1.54126,1.54133,1.54119,1.54133,833399991.0
2005-06-21 21:11:00,1.54132,1.54142,1.54125,1.54133,578800002.0
2005-06-21 21:12:00,1.5413,1.54144,1.54123,1.54137,274500000.0
2005-06-21 21:13:00,1.5413,1.54135,1.54119,1.54127,1085200012.0
2005-06-21 21:14:00,1.54123,1.54135,1.54113,1.54135,773399999.0
2005-06-21 21:15:00,1.54135,1.54135,1.54109,1.5411,761700000.0
2005-06-21 21:16:00,1.541,1.54135,1.541,1.5413,541699999.0
2005-06-21 21:17:00,1.5413,1.54135,1.54116,1.54116,1564600011.0
2005-06-21 21:18:00,1.54135,1.54135,1.54106,1.54106,611299999.0
2005-06-21 21:19:00,1.5413,1.5413,1.54106,1.5411,610899999.0
2005-06-21 21:21:00,1.5415,1.5415,1.5415,1.5415,1798500017.0
2005-06-21 21:22:00,1.54138,1.54154,1.54123,1.54141,1798500017.0
2005-06-21 21:23:00,1.54137,1.54155,1.54124,1.54142,1121600003.0
2005-06-21 21:24:00,1.54147,1.54148,1.54124,1.54136,555899995.0
2005-06-21 21:25:00,1.54139,1.54155,1.5412,1.54145,1411800005.0
2005-06-21 21:26:00,1.54151,1.54159,1.5414,1.54142,677499999.0
2005-06-21 21:27:00,1.5415,1.54162,1.54138,1.54155,671799997.0
2005-06-21 21:28:00,1.5415,1.54155,1.54136,1.54136,789100009.0
2005-06-21 21:29:00,1.54149,1.54154,1.54129,1.54136,345100000.0
2005-06-21 21:30:00,1.54146,1.54146,1.54113,1.54113,467800002.0
2005-06-21 21:31:00,1.54128,1.54142,1.54115,1.5412,608599999.0
2005-06-21 21:32:00,1.5415,1.54158,1.54128,1.54131,2018200013.0
2005-06-21 21:33:00,1.54152,1.54152,1.54134,1.54135,147600000.0
2005-06-21 21:34:00,1.54137,1.54158,1.5413,1.5414,1251800002.0
2005-06-21 21:35:00,1.54142,1.54164,1.54126,1.54135,896400007.0
2005-06-21 21:36:00,1.54132,1.54139,1.54116,1.54122,339300001.0
2005-06-21 21:37:00,1.5413,1.54135,1.54115,1.54115,472400006.0
2005-06-21 21:38:00,1.54116,1.54143,1.54116,1.54134,490900007.0
2005-06-21 21:39:00,1.54148,1.54148,1.54127,1.54147,107699999.0
2005-06-21 21:40:00,1.54148,1.54162,1.54137,1.54148,520700000.0
2005-06-21 21:41:00,1.54142,1.54152,1.54094,1.54131,706000002.0
2005-06-21 21:42:00,1.54148,1.54159,1.54127,1.54137,546600002.0
2005-06-21 21:43:00,1.5414,1.54153,1.54131,1.5414,949299997.0
2005-06-21 21:44:00,1.5415,1.5415,1.54123,1.54123,1458700003.0
2005-06-21 21:45:00,1.54107,1.54165,1.54102,1.54106,831099997.0
2005-06-21 21:46:00,1.54116,1.54137,1.54115,1.54133,1159700005.0
2005-06-21 21:47:00,1.5412,1.54138,1.54113,1.5413,1318299997.0
2005-06-21 21:48:00,1.54122,1.54149,1.54122,1.54138,311899997.0
2005-06-21 21:49:00,1.5414,1.54154,1.54129,1.54134,1098600002.0
2005-06-21 21:50:00,1.54135,1.54147,1.54124,1.54132,236499996.0
2005-06-21 21:51:00,1.54131,1.54142,1.54121,1.54127,519100002.0
2005-06-21 21:52:00,1.54136,1.54173,1.54107,1.54118,1303800003.0
2005-06-21 21:53:00,1.54138,1.54143,1.54122,1.54132,372800005.0
2005-06-21 21:54:00,1.54135,1.54141,1.54127,1.54138,283899995.0
2005-06-21 21:55:00,1.54132,1.54139,1.54117,1.54125,478299996.0
2005-06-21 21:56:00,1.54135,1.54142,1.5412,1.54137,540700005.0
2005-06-21 21:57:00,1.54142,1.54159,1.54086,1.54148,559800002.0
2005-06-21 21:58:00,1.54143,1.54143,1.54125,1.54127,785899999.0
2005-06-21 21:59:00,1.54116,1.54135,1.54116,1.5413,1109799999.0
2005-06-21 22:00:00,1.5413,1.54137,1.54117,1.54126,556500003.0
2005-06-21 22:01:00,1.54133,1.54145,1.54133,1.54144,183900000.0
2005-06-21 22:02:00,1.54098,1.54142,1.54081,1.54111,1189000007.0
2005-06-21 22:03:00,1.54138,1.54148,1.54124,1.54148,380400001.0
2005-06-21 22:04:00,1.54145,1.54148,1.54132,1.54141,674499998.0
2005-06-21 22:05:00,1.54142,1.54147,1.54127,1.54143,521199999.0
2005-06-21 22:06:00,1.54142,1.54142,1.54112,1.54126,436099997.0
2005-06-21 22:07:00,1.54118,1.5413,1.54111,1.54125,138099999.0
2005-06-21 22:08:00,1.5413,1.5413,1.54111,1.54116,378899999.0
2005-06-21 22:09:00,1.5413,1.5413,1.54111,1.5412,440900002.0
2005-06-21 22:10:00,1.54133,1.54133,1.54114,1.54114,343200002.0
2005-06-21 22:11:00,1.54133,1.54133,1.54112,1.54112,235899999.0
2005-06-21 22:12:00,1.54124,1.54141,1.54121,1.54125,626200000.0
2005-06-21 22:13:00,1.54109,1.54141,1.54109,1.54123,263999998.0
2005-06-21 22:14:00,1.54146,1.54146,1.54123,1.54129,331400007.0
2005-06-21 22:15:00,1.54122,1.54156,1.54119,1.54146,702500000.0
2005-06-21 22:16:00,1.54133,1.54153,1.54133,1.54153,352400005.0
2005-06-21 22:17:00,1.54158,1.54163,1.54156,1.54159,83799999.0
2005-06-21 22:18:00,1.54126,1.54143,1.54116,1.54128,301499998.0
2005-06-21 22:19:00,1.54122,1.54174,1.54122,1.54158,186900002.0
2005-06-21 22:20:00,1.54147,1.54151,1.5413,1.54139,235200003.0
2005-06-21 22:21:00,1.54155,1.54165,1.54146,1.54149,242600003.0
2005-06-21 22:22:00,1.54153,1.54179,1.54152,1.54161,843700003.0
2005-06-21 22:23:00,1.54155,1.54162,1.54142,1.54155,374500002.0
2005-06-21 22:24:00,1.54153,1.54157,1.54137,1.54137,244200001.0
2005-06-21 22:25:00,1.54157,1.54157,1.54121,1.54121,598200002.0
2005-06-21 22:26:00,1.54127,1.5415,1.54125,1.54145,751299994.0
2005-06-21 22:27:00,1.54125,1.54146,1.541,1.54126,333700006.0
2005-06-21 22:28:00,1.54132,1.5414,1.54116,1.54118,733600004.0
2005-06-21 22:29:00,1.54122,1.54148,1.54121,1.54148,981600003.0
2005-06-21 22:30:00,1.54122,1.5416,1.54122,1.54142,880999999.0
2005-06-21 22:31:00,1.54142,1.54149,1.54121,1.54143,290999999.0
2005-06-21 22:32:00,1.54134,1.54163,1.54134,1.54163,280500005.0
2005-06-21 22:33:00,1.5415,1.54175,1.54147,1.54175,162500001.0
2005-06-21 22:34:00,1.54172,1.54172,1.5415,1.54156,401299997.0
2005-06-21 22:35:00,1.54171,1.54171,1.54149,1.54149,232200000.0
2005-06-21 22:36:00,1.54145,1.54164,1.54131,1.54149,844000007.0
2005-06-21 22:37:00,1.54141,1.54161,1.54136,1.54152,524100004.0
2005-06-21 22:38:00,1.54145,1.54145,1.54121,1.54129,338800003.0
2005-06-21 22:39:00,1.5414,1.54153,1.54123,1.54132,746400001.0
2005-06-21 22:40:00,1.54128,1.54156,1.54122,1.54141,805400000.0
2005-06-21 22:41:00,1.54145,1.54161,1.5413,1.54146,362700003.0
2005-06-21 22:42:00,1.54146,1.54173,1.54146,1.54168,560399995.0
2005-06-21 22:43:00,1.54162,1.5421,1.54129,1.5421,1214700004.0
2005-06-21 22:44:00,1.54161,1.54173,1.54147,1.5417,298799995.0
2005-06-21 22:45:00,1.54175,1.54183,1.54159,1.54159,219800004.0
2005-06-21 22:46:00,1.54172,1.54191,1.54163,1.54182,111099999.0
2005-06-21 22:47:00,1.54227,1.54227,1.54164,1.5418,245000002.0
2005-06-21 22:48:00,1.54188,1.54193,1.54167,1.54187,429299998.0
2005-06-21 22:49:00,1.5419,1.54195,1.5417,1.5417,703700003.0
2005-06-21 22:50:00,1.54186,1.54186,1.54159,1.54174,247600001.0
2005-06-21 22:51:00,1.54178,1.54178,1.54144,1.54153,463899999.0
2005-06-21 22:52:00,1.54173,1.54173,1.54134,1.5414,440199999.0
2005-06-21 22:53:00,1.54172,1.54178,1.54157,1.54166,187100000.0
2005-06-21 22:54:00,1.54176,1.54176,1.54144,1.54144,489199999.0
2005-06-21 22:55:00,1.54168,1.54168,1.5415,1.5415,190100000.0
2005-06-21 22:56:00,1.54169,1.54179,1.54157,1.54168,88700000.0
2005-06-21 22:57:00,1.54177,1.54185,1.54164,1.54164,299599999.0
2005-06-21 22:58:00,1.54179,1.54185,1.54167,1.5418,195499998.0
2005-06-21 22:59:00,1.5417,1.54175,1.5413,1.5413,498999997.0
2005-06-21 23:00:00,1.54165,1.54197,1.54117,1.54123,449500004.0
2005-06-21 23:01:00,1.54205,1.54208,1.54175,1.54182,359599994.0
2005-06-21 23:02:00,1.54198,1.54215,1.5418,1.54208,444899998.0
2005-06-21 23:03:00,1.5422,1.54221,1.5411,1.54111,352100002.0
2005-06-21 23:04:00,1.54152,1.54184,1.54138,1.54157,291600000.0
2005-06-21 23:05:00,1.542,1.54212,1.54172,1.54178,357599997.0
2005-06-21 23:06:00,1.54161,1.54225,1.54161,1.54205,233199997.0
2005-06-21 23:07:00,1.54174,1.54193,1.54155,1.54169,163400002.0
2005-06-21 23:08:00,1.54181,1.542,1.54162,1.54179,473499998.0
2005-06-21 23:09:00,1.54175,1.54233,1.54172,1.54176,394899996.0
2005-06-21 23:10:00,1.54168,1.54213,1.54168,1.54213,298000001.0
2005-06-21 23:11:00,1.54183,1.54212,1.54176,1.54195,347999998.0
2005-06-21 23:12:00,1.54183,1.54201,1.54172,1.54187,232500002.0
2005-06-21 23:13:00,1.54203,1.54203,1.54153,1.54197,458599997.0
2005-06-21 23:14:00,1.54197,1.542,1.54137,1.54173,316899999.0
2005-06-21 23:15:00,1.54197,1.54197,1.54147,1.54169,225800002.0
2005-06-21 23:16:00,1.54167,1.54188,1.54127,1.54173,343700002.0
2005-06-21 23:17:00,1.54144,1.54193,1.54116,1.54176,492099999.0
2005-06-21 23:18:00,1.54165,1.5419,1.54144,1.54167,280700003.0
2005-06-21 23:19:00,1.5413,1.54161,1.54109,1.54135,440500006.0
2005-06-21 23:20:00,1.54115,1.54155,1.54115,1.54126,348500007.0
2005-06-21 23:21:00,1.54108,1.54163,1.54102,1.54148,326100000.0
2005-06-21 23:22:00,1.54115,1.5415,1.54115,1.5415,409199996.0
2005-06-21 23:23:00,1.54154,1.54161,1.54125,1.54144,428099998.0
2005-06-21 23:24:00,1.54172,1.54172,1.54123,1.54147,195900002.0
2005-06-21 23:25:00,1.54118,1.5416,1.54118,1.5415,225200001.0
2005-06-21 23:26:00,1.5417,1.5417,1.54158,1.54158,85900000.0
2005-06-21 23:27:00,1.54131,1.54139,1.54115,1.54138,136500000.0
2005-06-21 23:28:00,1.54148,1.54153,1.54139,1.5414,411800004.0
2005-06-21 23:29:00,1.54148,1.54153,1.54136,1.54144,130500000.0
2005-06-21 23:30:00,1.54152,1.54152,1.54127,1.54127,153900001.0
2005-06-21 23:31:00,1.54145,1.54145,1.54132,1.54138,190699996.0
2005-06-21 23:32:00,1.54136,1.54144,1.54107,1.54141,356299995.0
2005-06-21 23:33:00,1.54147,1.54147,1.54134,1.54134,240399994.0
2005-06-21 23:34:00,1.54138,1.54145,1.5413,1.5414,120800000.0
2005-06-21 23:35:00,1.54137,1.54155,1.54134,1.54149,283900002.0
2005-06-21 23:36:00,1.5415,1.54165,1.54142,1.5416,282700002.0
2005-06-21 23:37:00,1.54141,1.54153,1.54139,1.54147,103600002.0
2005-06-21 23:38:00,1.54151,1.54151,1.54126,1.54133,167100000.0
2005-06-21 23:39:00,1.54161,1.54175,1.54142,1.54165,252899996.0
2005-06-21 23:40:00,1.54147,1.54155,1.54132,1.54136,85999999.0
2005-06-21 23:41:00,1.54144,1.54144,1.54088,1.54102,229600002.0
2005-06-21 23:42:00,1.54088,1.54105,1.54079,1.54094,332800002.0
2005-06-21 23:43:00,1.54108,1.54118,1.54107,1.54118,77699999.0
2005-06-21 23:44:00,1.54075,1.54112,1.54065,1.54072,353600002.0
2005-06-21 23:45:00,1.54111,1.54127,1.54091,1.54096,259000001.0
2005-06-21 23:46:00,1.54107,1.54115,1.54089,1.54102,279200000.0
2005-06-21 23:47:00,1.541,1.5411,1.541,1.5411,30700000.0
2005-06-21 23:48:00,1.54106,1.54106,1.54083,1.54083,39500000.0
2005-06-21 23:49:00,1.54095,1.541,1.54079,1.54079,162600000.0
2005-06-21 23:50:00,1.54101,1.54112,1.54092,1.54105,190699999.0
2005-06-21 23:51:00,1.54112,1.54118,1.54103,1.54107,227600002.0
2005-06-21 23:52:00,1.54115,1.54121,1.54096,1.54106,297300005.0
2005-06-21 23:53:00,1.54094,1.54105,1.54078,1.54092,285799997.0
2005-06-21 23:54:00,1.54099,1.5411,1.54073,1.54073,305199999.0
2005-06-21 23:55:00,1.541,1.541,1.54082,1.54082,104500000.0
2005-06-21 23:56:00,1.54098,1.54104,1.54087,1.5409,67899999.0
2005-06-21 23:57:00,1.5411,1.5411,1.54081,1.54081,133099998.0
2005-06-21 23:58:00,1.54095,1.541,1.54082,1.54088,119099998.0
2005-06-21 23:59:00,1.541,1.54105,1.54092,1.54098,110299997.0
2005-06-22 00:00:00,1.54102,1.54129,1.54098,1.54104,262000002.0
2005-06-22 00:01:00,1.54126,1.54141,1.54103,1.54126,159100002.0
2005-06-22 00:02:00,1.54145,1.54145,1.54117,1.54142,116800000.0
2005-06-22 00:03:00,1.54149,1.54149,1.54142,1.54144,74400000.0
2005-06-22 00:04:00,1.54137,1.5414,1.54124,1.54129,171699999.0
2005-06-22 00:05:00,1.54123,1.54145,1.54123,1.54133,240600002.0
2005-06-22 00:06:00,1.54137,1.54155,1.54124,1.54127,192999999.0
2005-06-22 00:07:00,1.54095,1.5413,1.54089,1.5413,263399998.0
2005-06-22 00:08:00,1.54128,1.5413,1.54116,1.54119,57500000.0
2005-06-22 00:09:00,1.5413,1.5413,1.541,1.54103,110200000.0
2005-06-22 00:10:00,1.5411,1.5412,1.54097,1.5411,162200000.0
2005-06-22 00:11:00,1.54105,1.54109,1.54093,1.54094,204900001.0
2005-06-22 00:12:00,1.54081,1.5413,1.54078,1.54104,316399997.0
2005-06-22 00:13:00,1.54105,1.54105,1.54082,1.54082,159000002.0
2005-06-22 00:14:00,1.54098,1.5411,1.54089,1.54102,187899997.0
2005-06-22 00:15:00,1.54095,1.5413,1.54081,1.54115,413799998.0
2005-06-22 00:16:00,1.5409,1.541,1.5409,1.541,77700000.0
2005-06-22 00:17:00,1.54093,1.54109,1.54083,1.54108,354799998.0
2005-06-22 00:18:00,1.54124,1.54142,1.54095,1.54137,216699999.0
2005-06-22 00:19:00,1.54106,1.54106,1.54086,1.54086,80699999.0
2005-06-22 00:20:00,1.54108,1.54115,1.54081,1.54099,334600001.0
2005-06-22 00:21:00,1.54108,1.5411,1.54085,1.5409,400600001.0
2005-06-22 00:22:00,1.54112,1.54131,1.54091,1.54106,349900001.0
2005-06-22 00:23:00,1.5411,1.5411,1.54094,1.54094,145599999.0
2005-06-22 00:24:00,1.541,1.54115,1.54086,1.54102,166200000.0
2005-06-22 00:25:00,1.54116,1.54138,1.54101,1.54128,353700003.0
2005-06-22 00:26:00,1.54108,1.54115,1.54094,1.54107,180500000.0
2005-06-22 00:27:00,1.54097,1.54109,1.54093,1.541,182299995.0
2005-06-22 00:28:00,1.54106,1.54113,1.54086,1.54097,346400002.0
2005-06-22 00:29:00,1.54086,1.54098,1.54084,1.54091,157000001.0
2005-06-22 00:30:00,1.54103,1.54103,1.54078,1.5409,297999999.0
2005-06-22 00:31:00,1.5409,1.54097,1.54078,1.54083,143800002.0
2005-06-22 00:32:00,1.54087,1.54087,1.54074,1.54074,41000000.0
2005-06-22 00:33:00,1.5408,1.54095,1.54075,1.54075,268399998.0
2005-06-22 00:34:00,1.5409,1.54097,1.54074,1.5408,262799999.0
2005-06-22 00:35:00,1.54086,1.54123,1.54066,1.54093,273899996.0
2005-06-22 00:36:00,1.54095,1.54101,1.54095,1.54101,120600001.0
2005-06-22 00:37:00,1.54103,1.54126,1.54102,1.54105,338700003.0
2005-06-22 00:38:00,1.54107,1.5411,1.54097,1.54106,178700000.0
2005-06-22 00:39:00,1.541,1.541,1.5409,1.5409,34400000.0
2005-06-22 00:40:00,1.54099,1.54105,1.54091,1.541,123100001.0
2005-06-22 00:41:00,1.54124,1.5414,1.54098,1.54109,457099999.0
2005-06-22 00:42:00,1.54086,1.54099,1.54082,1.54095,278700003.0
2005-06-22 00:43:00,1.54095,1.54118,1.54081,1.54108,305400002.0
2005-06-22 00:44:00,1.54091,1.5411,1.54091,1.54108,271400004.0
2005-06-22 00:45:00,1.54103,1.54112,1.54091,1.54097,207200003.0
2005-06-22 00:46:00,1.54105,1.54115,1.54092,1.541,217700003.0
2005-06-22 00:47:00,1.54099,1.54105,1.54096,1.54102,80099999.0
2005-06-22 00:48:00,1.54098,1.54107,1.54091,1.541,340600002.0
2005-06-22 00:49:00,1.54096,1.54105,1.54092,1.54096,151500001.0
2005-06-22 00:50:00,1.54088,1.54105,1.54081,1.54105,296699997.0
2005-06-22 00:51:00,1.54119,1.54132,1.54081,1.54092,310100001.0
2005-06-22 00:52:00,1.54095,1.54105,1.5408,1.54105,246800002.0
2005-06-22 00:53:00,1.54085,1.54105,1.54082,1.54092,178200000.0
2005-06-22 00:54:00,1.541,1.54134,1.54079,1.54104,461700001.0
2005-06-22 00:55:00,1.541,1.54107,1.54083,1.5409,247299996.0
2005-06-22 00:56:00,1.5408,1.541,1.5408,1.541,166999999.0
2005-06-22 00:57:00,1.54102,1.54117,1.54085,1.54096,491400000.0
2005-06-22 00:58:00,1.54093,1.54115,1.54086,1.54107,330000002.0
2005-06-22 00:59:00,1.54085,1.54113,1.54085,1.54113,72000000.0
2005-06-22 01:00:00,1.54102,1.54118,1.54096,1.54118,255699998.0
2005-06-22 01:01:00,1.5412,1.54125,1.54103,1.54109,300499995.0
2005-06-22 01:02:00,1.5411,1.54125,1.5411,1.54125,182999999.0
2005-06-22 01:03:00,1.54127,1.54161,1.54102,1.54158,300899999.0
2005-06-22 01:04:00,1.54118,1.54125,1.54102,1.54107,449499999.0
2005-06-22 01:05:00,1.54097,1.54115,1.54097,1.54107,221100002.0
2005-06-22 01:06:00,1.54115,1.54132,1.54109,1.54109,211000000.0
2005-06-22 01:07:00,1.54123,1.54145,1.54117,1.54117,385799999.0
2005-06-22 01:08:00,1.5411,1.54134,1.5411,1.54134,280400001.0
2005-06-22 01:09:00,1.5412,1.54133,1.54114,1.54127,169000002.0
2005-06-22 01:10:00,1.54122,1.54166,1.54122,1.54151,184000001.0
2005-06-22 01:11:00,1.54125,1.54125,1.5412,1.5412,42499998.0
2005-06-22 01:12:00,1.54109,1.54125,1.54103,1.54115,325200001.0
2005-06-22 01:13:00,1.5412,1.54122,1.54093,1.54093,205599998.0
2005-06-22 01:14:00,1.5412,1.54127,1.5411,1.54119,292500002.0
2005-06-22 01:15:00,1.54105,1.5414,1.54094,1.54103,387500003.0
2005-06-22 01:16:00,1.541,1.54115,1.541,1.54115,150899999.0
2005-06-22 01:17:00,1.54107,1.54122,1.54072,1.541,281800001.0
2005-06-22 01:18:00,1.5412,1.54127,1.5411,1.5411,363999995.0
2005-06-22 01:19:00,1.54125,1.54125,1.54101,1.54108,215000002.0
2005-06-22 01:20:00,1.54128,1.54129,1.54113,1.54115,183499997.0
2005-06-22 01:21:00,1.54117,1.54127,1.54091,1.54095,192700001.0
2005-06-22 01:22:00,1.5412,1.54125,1.5412,1.54125,116600001.0
2005-06-22 01:23:00,1.5411,1.5412,1.5411,1.5412,25600000.0
2005-06-22 01:24:00,1.54101,1.54146,1.54094,1.54146,305100002.0
2005-06-22 01:25:00,1.5409,1.5411,1.5409,1.5411,14800000.0
2005-06-22 01:26:00,1.54125,1.54125,1.5412,1.5412,61500001.0
2005-06-22 01:27:00,1.54116,1.54127,1.54103,1.5411,455900000.0
2005-06-22 01:28:00,1.54123,1.54132,1.54114,1.54123,120500002.0
2005-06-22 01:29:00,1.5412,1.5412,1.54101,1.54101,108200000.0
2005-06-22 01:30:00,1.54132,1.54136,1.54122,1.54122,98299999.0
2005-06-22 01:31:00,1.54125,1.54137,1.54121,1.54131,96600001.0
2005-06-22 01:32:00,1.54143,1.5415,1.54127,1.54148,403199998.0
2005-06-22 01:33:00,1.54137,1.54144,1.54092,1.54096,289700001.0
2005-06-22 01:34:00,1.54116,1.5416,1.54116,1.5414,339700001.0
2005-06-22 01:35:00,1.54134,1.54144,1.54112,1.54112,218700000.0
2005-06-22 01:36:00,1.54138,1.54151,1.54126,1.54128,249299999.0
2005-06-22 01:37:00,1.54136,1.54149,1.54124,1.5413,386300001.0
2005-06-22 01:38:00,1.54144,1.54144,1.54125,1.54137,407000000.0
2005-06-22 01:39:00,1.54127,1.5417,1.54125,1.54144,266100000.0
2005-06-22 01:40:00,1.54148,1.54175,1.54144,1.54151,141500000.0
2005-06-22 01:41:00,1.54145,1.54162,1.54126,1.54146,200699997.0
2005-06-22 01:42:00,1.54142,1.54146,1.54123,1.54131,326399996.0
2005-06-22 01:43:00,1.54145,1.5415,1.54128,1.54146,427200001.0
2005-06-22 01:44:00,1.54135,1.54141,1.54135,1.54139,74200001.0
2005-06-22 01:45:00,1.54124,1.54155,1.54124,1.54139,172500001.0
2005-06-22 01:46:00,1.54142,1.54157,1.54134,1.54149,273799999.0
2005-06-22 01:47:00,1.5415,1.54157,1.54143,1.54143,203000002.0
2005-06-22 01:48:00,1.54153,1.54153,1.54122,1.54122,326899998.0
2005-06-22 01:49:00,1.54132,1.5415,1.54123,1.54139,147000000.0
2005-06-22 01:50:00,1.5414,1.5415,1.54125,1.54132,127100001.0
2005-06-22 01:51:00,1.54134,1.54141,1.54125,1.54125,132199996.0
2005-06-22 01:52:00,1.54136,1.54153,1.54129,1.54142,213199998.0
2005-06-22 01:53:00,1.54145,1.54156,1.54127,1.54134,195000004.0
2005-06-22 01:54:00,1.54137,1.54137,1.54101,1.54118,213699998.0
2005-06-22 01:55:00,1.54128,1.54128,1.54104,1.54116,339399999.0
2005-06-22 01:56:00,1.54134,1.5415,1.54124,1.54124,324299998.0
2005-06-22 01:57:00,1.54128,1.54146,1.54128,1.54133,269200000.0
2005-06-22 01:58:00,1.54151,1.54161,1.54133,1.54139,280100001.0
2005-06-22 01:59:00,1.54133,1.54164,1.54133,1.54161,197700002.0
2005-06-22 02:00:00,1.5416,1.54167,1.54138,1.54143,194500003.0
2005-06-22 02:01:00,1.54148,1.5417,1.54148,1.5417,52699998.0
2005-06-22 02:02:00,1.54158,1.54175,1.54143,1.54157,255700001.0
2005-06-22 02:03:00,1.54159,1.54191,1.54159,1.54191,273900003.0
2005-06-22 02:04:00,1.54186,1.54193,1.54169,1.54187,351899998.0
2005-06-22 02:05:00,1.54173,1.54189,1.54153,1.54166,183300000.0
2005-06-22 02:06:00,1.54175,1.54188,1.54168,1.54174,263300002.0
2005-06-22 02:07:00,1.5416,1.54194,1.5416,1.54194,494399995.0
2005-06-22 02:08:00,1.54155,1.54205,1.54155,1.54185,332600001.0
2005-06-22 02:09:00,1.54201,1.54201,1.54184,1.54193,97099999.0
2005-06-22 02:10:00,1.5419,1.5419,1.5418,1.5418,26400000.0
2005-06-22 02:11:00,1.54192,1.54199,1.5417,1.5418,302900000.0
2005-06-22 02:12:00,1.54195,1.54195,1.54183,1.54187,49000000.0
2005-06-22 02:13:00,1.54192,1.54198,1.54183,1.54186,173300001.0
2005-06-22 02:14:00,1.54194,1.54199,1.54183,1.54192,189700002.0
2005-06-22 02:15:00,1.54187,1.54202,1.54176,1.54188,99900000.0
2005-06-22 02:16:00,1.5417,1.54185,1.5417,1.54185,41200000.0
2005-06-22 02:17:00,1.54228,1.54228,1.5418,1.5418,189300004.0
2005-06-22 02:18:00,1.54182,1.542,1.54179,1.54183,237100000.0
2005-06-22 02:19:00,1.54197,1.54209,1.5418,1.5418,252200000.0
2005-06-22 02:20:00,1.5419,1.54213,1.5419,1.54206,176000004.0
2005-06-22 02:21:00,1.54195,1.54207,1.54182,1.54195,362000001.0
2005-06-22 02:22:00,1.5419,1.54197,1.54179,1.54181,412300003.0
2005-06-22 02:23:00,1.54187,1.54195,1.54172,1.5419,349099998.0
2005-06-22 02:24:00,1.54181,1.54198,1.54171,1.54198,199600001.0
2005-06-22 02:25:00,1.54204,1.54225,1.54171,1.54175,311800005.0
2005-06-22 02:26:00,1.5419,1.5419,1.5418,1.5418,196600000.0
2005-06-22 02:27:00,1.54213,1.54231,1.54186,1.54192,376400003.0
2005-06-22 02:28:00,1.54178,1.54208,1.54178,1.54202,405900002.0
2005-06-22 02:29:00,1.54204,1.54213,1.54176,1.54193,174100001.0
2005-06-22 02:30:00,1.54164,1.54209,1.54164,1.54209,114199999.0
2005-06-22 02:31:00,1.54198,1.54213,1.54194,1.54213,227100001.0
2005-06-22 02:32:00,1.54185,1.54202,1.54145,1.54183,369999999.0
2005-06-22 02:33:00,1.54211,1.54214,1.54184,1.54214,209700000.0
2005-06-22 02:34:00,1.54176,1.54223,1.54171,1.54181,466900003.0
2005-06-22 02:35:00,1.5423,1.54236,1.54212,1.54225,477599997.0
2005-06-22 02:36:00,1.54221,1.54236,1.54209,1.54213,246800004.0
2005-06-22 02:37:00,1.54234,1.5424,1.54221,1.54229,271799998.0
2005-06-22 02:38:00,1.54235,1.54248,1.54227,1.54236,327600003.0
2005-06-22 02:39:00,1.5424,1.5424,1.5423,1.5423,41700000.0
2005-06-22 02:40:00,1.54233,1.54245,1.54227,1.54232,209099997.0
2005-06-22 02:41:00,1.54212,1.54236,1.54212,1.54232,444399992.0
2005-06-22 02:42:00,1.54238,1.5424,1.54215,1.54215,290500000.0
2005-06-22 02:43:00,1.54209,1.54233,1.54209,1.54223,323500000.0
2005-06-22 02:44:00,1.5422,1.54225,1.54212,1.54219,51099999.0
2005-06-22 02:45:00,1.5422,1.54225,1.54212,1.54218,110100000.0
2005-06-22 02:46:00,1.54204,1.54218,1.54196,1.54212,106200001.0
2005-06-22 02:47:00,1.542,1.54228,1.542,1.54228,298500001.0
2005-06-22 02:48:00,1.54217,1.54228,1.54209,1.5421,292600001.0
2005-06-22 02:49:00,1.54218,1.54218,1.54206,1.54206,67900002.0
2005-06-22 02:50:00,1.54221,1.54238,1.54221,1.54238,31200001.0
2005-06-22 02:51:00,1.54247,1.54247,1.54222,1.54224,255900000.0
2005-06-22 02:52:00,1.54225,1.54241,1.54217,1.54232,454700001.0
2005-06-22 02:53:00,1.54231,1.5424,1.54216,1.54236,366500000.0
2005-06-22 02:54:00,1.54218,1.54262,1.54214,1.54258,307500001.0
2005-06-22 02:55:00,1.54227,1.54239,1.5422,1.5423,111099999.0
2005-06-22 02:56:00,1.54223,1.54238,1.54217,1.54218,239400000.0
2005-06-22 02:57:00,1.54245,1.54245,1.54219,1.54229,252300001.0
2005-06-22 02:58:00,1.54242,1.54249,1.54227,1.54228,246000000.0
2005-06-22 02:59:00,1.54236,1.54236,1.54217,1.54218,244600005.0
2005-06-22 03:00:00,1.54225,1.54228,1.54216,1.54228,199700000.0
2005-06-22 03:01:00,1.54226,1.54251,1.54207,1.54235,494699995.0
2005-06-22 03:02:00,1.54217,1.5423,1.54193,1.54193,327899999.0
2005-06-22 03:03:00,1.54222,1.54262,1.54221,1.5424,391100003.0
2005-06-22 03:04:00,1.54218,1.5424,1.54214,1.54214,357900004.0
2005-06-22 03:05:00,1.5422,1.54233,1.54215,1.54222,260699998.0
2005-06-22 03:06:00,1.5422,1.54237,1.54219,1.54235,300500007.0
2005-06-22 03:07:00,1.54225,1.5423,1.5421,1.54219,151400001.0
2005-06-22 03:08:00,1.5423,1.54235,1.54218,1.5422,316500002.0
2005-06-22 03:09:00,1.54218,1.54228,1.54209,1.54218,181100002.0
2005-06-22 03:10:00,1.54209,1.54225,1.54199,1.54213,293200002.0
2005-06-22 03:11:00,1.54211,1.54232,1.54208,1.54208,269299999.0
2005-06-22 03:12:00,1.54209,1.54227,1.54197,1.54227,207999996.0
2005-06-22 03:13:00,1.54216,1.54243,1.54201,1.54242,415199994.0
2005-06-22 03:14:00,1.54207,1.54232,1.54207,1.54228,208000002.0
2005-06-22 03:15:00,1.54213,1.54238,1.54213,1.54229,261000002.0
2005-06-22 03:16:00,1.54218,1.54238,1.54203,1.5422,248399998.0
2005-06-22 03:17:00,1.54228,1.54235,1.54216,1.54227,140400002.0
2005-06-22 03:18:00,1.54214,1.54226,1.54206,1.5422,363800001.0
2005-06-22 03:19:00,1.54222,1.5423,1.54211,1.54213,332400004.0
2005-06-22 03:20:00,1.54217,1.5423,1.54206,1.54212,183700001.0
2005-06-22 03:21:00,1.54231,1.54251,1.54228,1.54243,192000001.0
2005-06-22 03:22:00,1.5423,1.54243,1.54228,1.54228,102000001.0
2005-06-22 03:23:00,1.54248,1.54259,1.54238,1.54238,149999999.0
2005-06-22 03:24:00,1.54237,1.54265,1.54236,1.54261,344400002.0
2005-06-22 03:25:00,1.54253,1.54253,1.54203,1.54222,288400003.0
2005-06-22 03:26:00,1.54234,1.54234,1.54214,1.54232,203500004.0
2005-06-22 03:27:00,1.54232,1.54237,1.54215,1.54232,169200000.0
2005-06-22 03:28:00,1.54228,1.54232,1.54218,1.54221,288400004.0
2005-06-22 03:29:00,1.54232,1.54254,1.54232,1.54239,305099998.0
2005-06-22 03:30:00,1.54236,1.5426,1.54227,1.5425,241300003.0
2005-06-22 03:31:00,1.54234,1.54254,1.54234,1.54243,297199997.0
2005-06-22 03:32:00,1.5423,1.54268,1.5423,1.5425,280800001.0
2005-06-22 03:33:00,1.54228,1.5424,1.54221,1.54237,206600002.0
2005-06-22 03:34:00,1.54227,1.5424,1.54184,1.5421,408000001.0
2005-06-22 03:35:00,1.54222,1.54222,1.54199,1.54216,262799999.0
2005-06-22 03:36:00,1.54219,1.54247,1.54208,1.54219,413800001.0
2005-06-22 03:37:00,1.54215,1.5424,1.54215,1.54228,248500003.0
2005-06-22 03:38:00,1.54222,1.54232,1.54209,1.5422,238900001.0
2005-06-22 03:39:00,1.54197,1.54218,1.54193,1.54207,295600003.0
2005-06-22 03:40:00,1.54225,1.54225,1.54194,1.542,248300000.0
2005-06-22 03:41:00,1.54212,1.5422,1.54194,1.54207,278499998.0
2005-06-22 03:42:00,1.54209,1.54225,1.54209,1.5422,222900003.0
2005-06-22 03:43:00,1.54207,1.54228,1.54198,1.54209,251099995.0
2005-06-22 03:44:00,1.54216,1.54238,1.54213,1.54226,494200003.0
2005-06-22 03:45:00,1.54235,1.54235,1.5421,1.54218,419600002.0
2005-06-22 03:46:00,1.5423,1.54235,1.54213,1.54227,225799999.0
2005-06-22 03:47:00,1.54221,1.54229,1.54209,1.54228,502000001.0
2005-06-22 03:48:00,1.54227,1.54231,1.54209,1.54209,185200000.0
2005-06-22 03:49:00,1.54228,1.54228,1.54211,1.54216,210600002.0
2005-06-22 03:50:00,1.54222,1.54228,1.5421,1.54222,168600000.0
2005-06-22 03:51:00,1.54227,1.54227,1.54213,1.5422,420599998.0
2005-06-22 03:52:00,1.54209,1.54218,1.54195,1.542,364500006.0
2005-06-22 03:53:00,1.54214,1.54221,1.54207,1.54213,37600000.0
2005-06-22 03:54:00,1.54206,1.54223,1.54202,1.54219,297400000.0
2005-06-22 03:55:00,1.54185,1.54203,1.54185,1.54203,24000000.0
2005-06-22 03:56:00,1.54207,1.5422,1.54194,1.54209,235799997.0
2005-06-22 03:57:00,1.54212,1.54219,1.54196,1.54208,318100000.0
2005-06-22 03:58:00,1.54205,1.54226,1.54187,1.54198,284000000.0
2005-06-22 03:59:00,1.54176,1.54193,1.54174,1.54182,294299999.0
2005-06-22 04:00:00,1.54173,1.54189,1.54149,1.54155,397299998.0
2005-06-22 04:01:00,1.54141,1.54164,1.54135,1.54158,378700000.0
2005-06-22 04:02:00,1.54154,1.54175,1.54154,1.54173,176499998.0
2005-06-22 04:03:00,1.54148,1.54169,1.5414,1.54156,210700001.0
2005-06-22 04:04:00,1.54157,1.5417,1.5415,1.54161,419699997.0
2005-06-22 04:05:00,1.54162,1.54174,1.54152,1.54168,368799999.0
2005-06-22 04:06:00,1.5416,1.54173,1.54151,1.54168,425600001.0
2005-06-22 04:07:00,1.5416,1.54165,1.54135,1.54157,459100006.0
2005-06-22 04:08:00,1.5415,1.54213,1.54139,1.54172,319500002.0
2005-06-22 04:09:00,1.54123,1.54164,1.54123,1.54164,242800003.0
2005-06-22 04:10:00,1.5416,1.54175,1.5416,1.54175,124099998.0
2005-06-22 04:11:00,1.54148,1.54184,1.54138,1.54155,395800003.0
2005-06-22 04:12:00,1.5417,1.5417,1.5416,1.5416,138100001.0
2005-06-22 04:13:00,1.5415,1.54165,1.5415,1.54165,74499999.0
2005-06-22 04:14:00,1.5416,1.5417,1.5416,1.5417,75000002.0
2005-06-22 04:15:00,1.54178,1.54189,1.54121,1.54121,243300002.0
2005-06-22 04:16:00,1.54173,1.54178,1.54152,1.5416,340000002.0
2005-06-22 04:17:00,1.54165,1.54177,1.54165,1.54177,145600001.0
2005-06-22 04:18:00,1.54167,1.54179,1.54167,1.54179,92600001.0
2005-06-22 04:19:00,1.54192,1.54201,1.54133,1.54135,377900002.0
2005-06-22 04:20:00,1.54173,1.54173,1.54145,1.54145,109400002.0
2005-06-22 04:21:00,1.54177,1.54189,1.54167,1.54167,266200000.0
2005-06-22 04:22:00,1.54157,1.54172,1.54146,1.54165,274199994.0
2005-06-22 04:23:00,1.54151,1.54182,1.54151,1.5417,342700002.0
2005-06-22 04:24:00,1.54167,1.54172,1.54136,1.54146,213300001.0
2005-06-22 04:25:00,1.54167,1.54175,1.54146,1.54168,344000006.0
2005-06-22 04:26:00,1.54177,1.54183,1.54164,1.54176,378500002.0
2005-06-22 04:27:00,1.54185,1.54185,1.5418,1.5418,111799998.0
2005-06-22 04:28:00,1.54177,1.54185,1.54167,1.54177,96400000.0
2005-06-22 04:29:00,1.54168,1.5418,1.54162,1.54175,42500002.0
2005-06-22 04:30:00,1.54173,1.5418,1.54159,1.54167,69800000.0
2005-06-22 04:31:00,1.5416,1.54171,1.54116,1.54116,283699997.0
2005-06-22 04:32:00,1.5418,1.54185,1.5417,1.54178,71400000.0
2005-06-22 04:33:00,1.54169,1.54191,1.54167,1.54171,219100000.0
2005-06-22 04:34:00,1.54163,1.54183,1.54146,1.54146,209399998.0
2005-06-22 04:35:00,1.54179,1.54179,1.5416,1.54172,172200002.0
2005-06-22 04:36:00,1.5417,1.54187,1.5417,1.5418,43200000.0
2005-06-22 04:37:00,1.54195,1.54207,1.54181,1.54197,274800002.0
2005-06-22 04:38:00,1.54191,1.54208,1.54189,1.5419,356499993.0
2005-06-22 04:39:00,1.5418,1.54185,1.54157,1.54169,336700003.0
2005-06-22 04:40:00,1.54177,1.54185,1.54164,1.54177,218900000.0
2005-06-22 04:41:00,1.54187,1.54198,1.5418,1.5418,158200002.0
2005-06-22 04:42:00,1.54208,1.54212,1.54186,1.54186,468700000.0
2005-06-22 04:43:00,1.5418,1.54208,1.5418,1.54196,212300004.0
2005-06-22 04:44:00,1.54214,1.54222,1.54201,1.54201,274599999.0
2005-06-22 04:45:00,1.54202,1.5421,1.54178,1.54178,184400002.0
2005-06-22 04:46:00,1.54204,1.54204,1.54193,1.54201,72700002.0
2005-06-22 04:47:00,1.54198,1.54215,1.54191,1.54212,423800001.0
2005-06-22 04:48:00,1.54213,1.54213,1.54183,1.54185,145600002.0
2005-06-22 04:49:00,1.54211,1.54216,1.54195,1.54196,307699999.0
2005-06-22 04:50:00,1.54193,1.54208,1.54174,1.54193,218600001.0
2005-06-22 04:51:00,1.5421,1.5421,1.542,1.542,38400000.0
2005-06-22 04:52:00,1.54198,1.54212,1.54193,1.54202,141400002.0
2005-06-22 04:53:00,1.5419,1.54208,1.54176,1.54199,75900000.0
2005-06-22 04:54:00,1.542,1.542,1.54178,1.54184,207600001.0
2005-06-22 04:55:00,1.54182,1.542,1.54182,1.542,58700002.0
2005-06-22 04:56:00,1.5419,1.542,1.5419,1.542,51900002.0
2005-06-22 04:57:00,1.542,1.54205,1.54184,1.54198,182500000.0
2005-06-22 04:58:00,1.54194,1.54205,1.54185,1.542,452100001.0
2005-06-22 04:59:00,1.54202,1.54209,1.54191,1.54201,267499997.0
2005-06-22 05:00:00,1.54193,1.54215,1.54193,1.54215,327700001.0
2005-06-22 05:01:00,1.5422,1.54223,1.54205,1.54205,219399998.0
2005-06-22 05:02:00,1.54195,1.54221,1.54195,1.54219,203999998.0
2005-06-22 05:03:00,1.54216,1.54224,1.54202,1.54224,159799998.0
2005-06-22 05:04:00,1.54245,1.54265,1.54245,1.54258,221299998.0
2005-06-22 05:05:00,1.54252,1.5427,1.54244,1.54252,283599999.0
2005-06-22 05:06:00,1.54238,1.54248,1.54222,1.54227,96899999.0
2005-06-22 05:07:00,1.54227,1.54233,1.5422,1.54223,275399997.0
2005-06-22 05:08:00,1.54234,1.54257,1.5423,1.54243,322899997.0
2005-06-22 05:09:00,1.5425,1.5425,1.54233,1.54233,166099995.0
2005-06-22 05:10:00,1.54236,1.54252,1.54235,1.54246,222799999.0
2005-06-22 05:11:00,1.54237,1.54258,1.54235,1.5425,336800002.0
2005-06-22 05:12:00,1.54248,1.54262,1.54234,1.54255,188200001.0
2005-06-22 05:13:00,1.54252,1.54266,1.54223,1.54251,396400001.0
2005-06-22 05:14:00,1.5426,1.54268,1.5425,1.5425,287399995.0
2005-06-22 05:15:00,1.54268,1.54277,1.54224,1.54271,424099997.0
2005-06-22 05:16:00,1.54244,1.5426,1.54244,1.5426,160500004.0
2005-06-22 05:17:00,1.54257,1.54265,1.54253,1.54265,58300002.0
2005-06-22 05:18:00,1.5425,1.54265,1.54248,1.54254,238500000.0
2005-06-22 05:19:00,1.54253,1.54253,1.54236,1.54236,57400000.0
2005-06-22 05:20:00,1.54237,1.54269,1.54211,1.54264,276600000.0
2005-06-22 05:21:00,1.54263,1.54267,1.54231,1.54231,247299997.0
2005-06-22 05:22:00,1.54255,1.54265,1.54247,1.5426,399399999.0
2005-06-22 05:23:00,1.5426,1.5426,1.54242,1.54243,147099997.0
2005-06-22 05:24:00,1.54199,1.5428,1.54199,1.5426,369799998.0
2005-06-22 05:25:00,1.54256,1.54261,1.54236,1.54242,366600001.0
2005-06-22 05:26:00,1.54245,1.5426,1.54218,1.54243,240600000.0
2005-06-22 05:27:00,1.54246,1.54263,1.54231,1.54242,396099999.0
2005-06-22 05:28:00,1.5426,1.54265,1.5426,1.54265,43099999.0
2005-06-22 05:29:00,1.54257,1.54265,1.54253,1.54265,58799998.0
2005-06-22 05:30:00,1.54246,1.54258,1.54242,1.54247,349300003.0
2005-06-22 05:31:00,1.54255,1.54271,1.5425,1.54254,239300007.0
2005-06-22 05:32:00,1.5425,1.54265,1.5425,1.5426,265199999.0
2005-06-22 05:33:00,1.54238,1.54267,1.54238,1.54265,231400003.0
2005-06-22 05:34:00,1.54249,1.54265,1.54243,1.54265,271700002.0
2005-06-22 05:35:00,1.54247,1.54259,1.54243,1.54252,53000000.0
2005-06-22 05:36:00,1.54245,1.54257,1.54231,1.5425,354600004.0
2005-06-22 05:37:00,1.54248,1.54255,1.54229,1.54245,238299998.0
2005-06-22 05:38:00,1.54258,1.54263,1.54247,1.54258,94700001.0
2005-06-22 05:39:00,1.54244,1.54265,1.54242,1.54255,278299997.0
2005-06-22 05:40:00,1.54257,1.54265,1.54241,1.54255,123000002.0
2005-06-22 05:41:00,1.54252,1.54265,1.54252,1.54265,110200001.0
2005-06-22 05:42:00,1.5426,1.5426,1.54242,1.54242,85499998.0
2005-06-22 05:43:00,1.54244,1.54268,1.54244,1.54265,262200001.0
2005-06-22 05:44:00,1.54252,1.54262,1.54238,1.54248,37600000.0
2005-06-22 05:45:00,1.54259,1.54262,1.54245,1.54248,297900003.0
2005-06-22 05:46:00,1.54234,1.54263,1.54218,1.54263,408800002.0
2005-06-22 05:47:00,1.54265,1.54265,1.54238,1.54247,302700003.0
2005-06-22 05:48:00,1.54253,1.54268,1.54245,1.54257,409899999.0
2005-06-22 05:49:00,1.5426,1.54268,1.54235,1.54252,286200000.0
2005-06-22 05:50:00,1.54257,1.54265,1.54244,1.5426,421800005.0
2005-06-22 05:51:00,1.54256,1.54276,1.54256,1.5427,248400001.0
2005-06-22 05:52:00,1.54252,1.54268,1.54247,1.54252,303400004.0
2005-06-22 05:53:00,1.54253,1.54271,1.54246,1.54258,496699996.0
2005-06-22 05:54:00,1.54263,1.54275,1.5425,1.5425,208600000.0
2005-06-22 05:55:00,1.54248,1.54291,1.54244,1.54274,435500005.0
2005-06-22 05:56:00,1.54257,1.54267,1.54257,1.54266,154100000.0
2005-06-22 05:57:00,1.54262,1.54283,1.54242,1.54261,190800000.0
2005-06-22 05:58:00,1.54265,1.54269,1.5425,1.5425,243699999.0
2005-06-22 05:59:00,1.54263,1.54271,1.54252,1.54269,331900001.0
2005-06-22 06:00:00,1.54258,1.54275,1.54248,1.54275,183000000.0
2005-06-22 06:01:00,1.54275,1.54278,1.54255,1.54257,276800001.0
2005-06-22 06:02:00,1.54257,1.54268,1.54255,1.54268,169400000.0
2005-06-22 06:03:00,1.54265,1.54268,1.5425,1.54262,215900000.0
2005-06-22 06:04:00,1.54225,1.54275,1.54217,1.54234,453500005.0
2005-06-22 06:05:00,1.54258,1.54263,1.54244,1.54244,180200000.0
2005-06-22 06:06:00,1.54274,1.54277,1.54247,1.54247,347600003.0
2005-06-22 06:07:00,1.54243,1.54255,1.54223,1.5424,178700000.0
2005-06-22 06:08:00,1.5424,1.54255,1.5423,1.5423,358800001.0
2005-06-22 06:09:00,1.54251,1.54258,1.54237,1.54255,420999999.0
2005-06-22 06:10:00,1.54237,1.5425,1.54225,1.54242,401200000.0
2005-06-22 06:11:00,1.54255,1.54258,1.54237,1.5424,266899997.0
2005-06-22 06:12:00,1.54231,1.54255,1.54231,1.54255,255099998.0
2005-06-22 06:13:00,1.5425,1.54252,1.5424,1.54244,82300002.0
2005-06-22 06:14:00,1.5428,1.54283,1.5423,1.54269,455200003.0
2005-06-22 06:15:00,1.54252,1.54255,1.54244,1.54249,253300000.0
2005-06-22 06:16:00,1.5425,1.5425,1.5424,1.5424,8000000.0
2005-06-22 06:17:00,1.5425,1.54255,1.54241,1.54249,166199998.0
2005-06-22 06:18:00,1.5424,1.54284,1.5423,1.54257,501000003.0
2005-06-22 06:19:00,1.5425,1.54255,1.54233,1.54233,357300003.0
2005-06-22 06:20:00,1.54253,1.54253,1.54232,1.54232,242200002.0
2005-06-22 06:21:00,1.54245,1.54266,1.54245,1.54249,374800004.0
2005-06-22 06:22:00,1.54257,1.54274,1.54251,1.54265,227100002.0
2005-06-22 06:23:00,1.54268,1.54268,1.54228,1.54244,513100002.0
2005-06-22 06:24:00,1.54225,1.54248,1.54196,1.54246,280300002.0
2005-06-22 06:25:00,1.54253,1.54262,1.54245,1.54246,297300005.0
2005-06-22 06:26:00,1.54267,1.54267,1.54236,1.54243,135500002.0
2005-06-22 06:27:00,1.54261,1.54268,1.54249,1.54265,190700000.0
2005-06-22 06:28:00,1.54262,1.54268,1.54244,1.54258,231399996.0
2005-06-22 06:29:00,1.54267,1.54267,1.54251,1.54258,187200002.0
2005-06-22 06:30:00,1.54258,1.54281,1.54225,1.54264,319900000.0
2005-06-22 06:31:00,1.54254,1.54263,1.54246,1.54257,116500002.0
2005-06-22 06:32:00,1.54261,1.54288,1.54259,1.54275,198200001.0
2005-06-22 06:33:00,1.54257,1.5426,1.54244,1.5425,68400000.0
2005-06-22 06:34:00,1.54265,1.54265,1.54245,1.54258,294900003.0
2005-06-22 06:35:00,1.5426,1.5427,1.54249,1.5425,243700002.0
2005-06-22 06:36:00,1.54255,1.54255,1.54233,1.5425,187700001.0
2005-06-22 06:37:00,1.5426,1.54265,1.5426,1.54265,28000000.0
2005-06-22 06:38:00,1.54244,1.54263,1.54244,1.54249,169600000.0
2005-06-22 06:39:00,1.54251,1.54265,1.5424,1.5426,211900002.0
2005-06-22 06:40:00,1.54247,1.5427,1.54245,1.54257,273100006.0
2005-06-22 06:41:00,1.54267,1.54272,1.54252,1.54259,305800004.0
2005-06-22 06:42:00,1.54252,1.54272,1.54252,1.54272,372200002.0
2005-06-22 06:43:00,1.5426,1.5427,1.54241,1.54258,213099997.0
2005-06-22 06:44:00,1.54272,1.54283,1.54234,1.54264,249200000.0
2005-06-22 06:45:00,1.54266,1.54275,1.54254,1.54262,197399997.0
2005-06-22 06:46:00,1.5426,1.54265,1.54242,1.54242,359199999.0
2005-06-22 06:47:00,1.5425,1.54274,1.54245,1.54253,444299998.0
2005-06-22 06:48:00,1.54264,1.54274,1.54254,1.54262,175500000.0
2005-06-22 06:49:00,1.54257,1.54265,1.54245,1.54247,261099998.0
2005-06-22 06:50:00,1.54241,1.5427,1.54241,1.5427,361399995.0
2005-06-22 06:51:00,1.54275,1.54281,1.54244,1.54269,340500001.0
2005-06-22 06:52:00,1.54275,1.54278,1.54254,1.54264,376499998.0
2005-06-22 06:53:00,1.54279,1.54293,1.54238,1.54253,322500001.0
2005-06-22 06:54:00,1.54245,1.5427,1.54245,1.5427,251200003.0
2005-06-22 06:55:00,1.54273,1.54273,1.54247,1.54255,285300000.0
2005-06-22 06:56:00,1.54243,1.54266,1.54243,1.54266,168400002.0
2005-06-22 06:57:00,1.5427,1.54278,1.54257,1.54262,274400001.0
2005-06-22 06:58:00,1.54262,1.54278,1.54239,1.54263,426400001.0
2005-06-22 06:59:00,1.5426,1.54275,1.5426,1.54272,341199996.0
2005-06-22 07:00:00,1.54254,1.54274,1.54248,1.54266,424000001.0
2005-06-22 07:01:00,1.54247,1.54264,1.54245,1.54264,258699998.0
2005-06-22 07:02:00,1.5427,1.54286,1.54238,1.54239,308600001.0
2005-06-22 07:03:00,1.5426,1.5426,1.5425,1.5425,169500003.0
2005-06-22 07:04:00,1.5425,1.54265,1.54229,1.54256,373699997.0
2005-06-22 07:05:00,1.54242,1.54261,1.54222,1.54242,465700007.0
2005-06-22 07:06:00,1.54255,1.54255,1.5424,1.5424,8000000.0
2005-06-22 07:07:00,1.5425,1.5426,1.5425,1.5426,82199997.0
2005-06-22 07:08:00,1.54267,1.5427,1.54245,1.54245,291600002.0
2005-06-22 07:09:00,1.54248,1.54268,1.54241,1.54255,417999997.0
2005-06-22 07:10:00,1.54243,1.54263,1.54243,1.54263,75899999.0
2005-06-22 07:11:00,1.54257,1.54265,1.54246,1.5425,266099997.0
2005-06-22 07:12:00,1.54258,1.54258,1.54238,1.54249,418499998.0
2005-06-22 07:13:00,1.54249,1.54266,1.54239,1.54245,159799999.0
2005-06-22 07:14:00,1.54234,1.54255,1.54234,1.54255,42500000.0
2005-06-22 07:15:00,1.5425,1.54255,1.5423,1.54248,509500000.0
2005-06-22 07:16:00,1.54216,1.5426,1.54216,1.54251,240499999.0
2005-06-22 07:17:00,1.5425,1.5425,1.5424,1.5424,132300001.0
2005-06-22 07:18:00,1.5425,1.54255,1.54235,1.5424,197200003.0
2005-06-22 07:19:00,1.54253,1.54253,1.5424,1.54252,106299998.0
2005-06-22 07:20:00,1.54251,1.54254,1.54238,1.54239,262100002.0
2005-06-22 07:21:00,1.54246,1.54246,1.54225,1.54225,132000000.0
2005-06-22 07:22:00,1.54233,1.54239,1.5422,1.54232,236500001.0
2005-06-22 07:23:00,1.54217,1.54228,1.54213,1.54215,179000002.0
2005-06-22 07:24:00,1.54221,1.54221,1.54196,1.54196,386600005.0
2005-06-22 07:25:00,1.54197,1.54218,1.54197,1.54218,316800003.0
2005-06-22 07:26:00,1.5422,1.5423,1.54199,1.5423,344400002.0
2005-06-22 07:27:00,1.54215,1.54229,1.54207,1.54229,263399998.0
2005-06-22 07:28:00,1.54194,1.5422,1.54156,1.54194,447300005.0
2005-06-22 07:29:00,1.5423,1.54239,1.5422,1.54228,195599999.0
2005-06-22 07:30:00,1.54198,1.54225,1.5418,1.54211,384300004.0
2005-06-22 07:31:00,1.5423,1.54243,1.54224,1.54227,213000001.0
2005-06-22 07:32:00,1.54203,1.54234,1.54183,1.54197,269199999.0
2005-06-22 07:33:00,1.54229,1.54245,1.54214,1.54245,97600000.0
2005-06-22 07:34:00,1.54238,1.54241,1.54219,1.54222,374900000.0
2005-06-22 07:35:00,1.54228,1.54235,1.54216,1.54228,130999999.0
2005-06-22 07:36:00,1.5423,1.54235,1.54222,1.54228,23800000.0
2005-06-22 07:37:00,1.54235,1.54235,1.5423,1.5423,32799999.0
2005-06-22 07:38:00,1.5422,1.5423,1.5422,1.5423,84700001.0
2005-06-22 07:39:00,1.54239,1.54239,1.54227,1.54227,115700002.0
2005-06-22 07:40:00,1.54237,1.54243,1.54225,1.54232,233600004.0
2005-06-22 07:41:00,1.5423,1.54235,1.54201,1.54221,253199999.0
2005-06-22 07:42:00,1.54206,1.54235,1.54205,1.54235,311500003.0
2005-06-22 07:43:00,1.54218,1.54233,1.54211,1.54233,236499998.0
2005-06-22 07:44:00,1.54217,1.54235,1.54216,1.5422,198299999.0
2005-06-22 07:45:00,1.54238,1.54242,1.54227,1.54229,382199998.0
2005-06-22 07:46:00,1.54249,1.54249,1.54237,1.54237,45500002.0
2005-06-22 07:47:00,1.54242,1.54255,1.54236,1.5425,226900001.0
2005-06-22 07:48:00,1.54251,1.54253,1.5423,1.54232,284200000.0
2005-06-22 07:49:00,1.54223,1.54243,1.54223,1.54239,278599998.0
2005-06-22 07:50:00,1.5424,1.5424,1.5423,1.5423,79900000.0
2005-06-22 07:51:00,1.54247,1.54255,1.54225,1.54225,343999995.0
2005-06-22 07:52:00,1.54235,1.54255,1.54228,1.54241,247300004.0
2005-06-22 07:53:00,1.54251,1.54253,1.54231,1.54253,254399996.0
2005-06-22 07:54:00,1.5425,1.5426,1.54231,1.54252,162700001.0
2005-06-22 07:55:00,1.54225,1.54243,1.54225,1.54233,244400001.0
2005-06-22 07:56:00,1.5425,1.5425,1.5424,1.5424,95000001.0
2005-06-22 07:57:00,1.54225,1.54242,1.54225,1.54242,150100001.0
2005-06-22 07:58:00,1.54249,1.54254,1.54228,1.54231,342100002.0
2005-06-22 07:59:00,1.54245,1.54245,1.54228,1.54228,194000001.0
2005-06-22 08:00:00,1.54235,1.54237,1.54221,1.54223,147100003.0
2005-06-22 08:01:00,1.54233,1.54262,1.54227,1.54262,498599996.0
2005-06-22 08:02:00,1.54262,1.5427,1.54246,1.54257,205400000.0
2005-06-22 08:03:00,1.54284,1.54284,1.54264,1.5428,437899999.0
2005-06-22 08:04:00,1.54251,1.5427,1.54243,1.5427,218800004.0
2005-06-22 08:05:00,1.5427,1.54275,1.5427,1.54275,21400000.0
2005-06-22 08:06:00,1.54275,1.54293,1.54267,1.54287,252499998.0
2005-06-22 08:07:00,1.54294,1.54309,1.54287,1.54307,343300005.0
2005-06-22 08:08:00,1.5428,1.54294,1.5428,1.54294,78300000.0
2005-06-22 08:09:00,1.54286,1.54298,1.54272,1.54286,274800001.0
2005-06-22 08:10:00,1.54287,1.54311,1.5427,1.54292,282500002.0
2005-06-22 08:11:00,1.54285,1.54311,1.54285,1.54307,214800004.0
2005-06-22 08:12:00,1.54287,1.54311,1.54284,1.54287,271700004.0
2005-06-22 08:13:00,1.54285,1.54304,1.54282,1.54303,354900003.0
2005-06-22 08:14:00,1.54298,1.54298,1.5427,1.5427,380900002.0
2005-06-22 08:15:00,1.54302,1.54311,1.54288,1.54297,365100001.0
2005-06-22 08:16:00,1.54311,1.54313,1.54288,1.54295,189400002.0
2005-06-22 08:17:00,1.54289,1.5431,1.54287,1.5431,34700000.0
2005-06-22 08:18:00,1.54309,1.54309,1.54302,1.54303,61699999.0
2005-06-22 08:19:00,1.54304,1.5431,1.54294,1.543,232299999.0
2005-06-22 08:20:00,1.54292,1.543,1.54283,1.543,234100000.0
2005-06-22 08:21:00,1.54292,1.54307,1.54274,1.54299,68800000.0
2005-06-22 08:22:00,1.54299,1.54304,1.5428,1.543,257200003.0
2005-06-22 08:23:00,1.54304,1.54323,1.54296,1.54304,174800002.0
2005-06-22 08:24:00,1.54309,1.5431,1.54289,1.54298,235200001.0
2005-06-22 08:25:00,1.54318,1.54322,1.543,1.543,407800002.0
2005-06-22 08:26:00,1.54315,1.54323,1.54301,1.54312,118500000.0
2005-06-22 08:27:00,1.54295,1.54312,1.54282,1.54297,247700004.0
2005-06-22 08:28:00,1.54284,1.54295,1.54268,1.54279,246799998.0
2005-06-22 08:29:00,1.54292,1.54309,1.54279,1.54286,333300000.0
2005-06-22 08:30:00,1.5429,1.54303,1.5429,1.54303,188200003.0
2005-06-22 08:31:00,1.54299,1.54312,1.54285,1.54296,400599994.0
2005-06-22 08:32:00,1.54308,1.5431,1.54297,1.54298,151700002.0
2005-06-22 08:33:00,1.54315,1.54317,1.54295,1.54302,452799998.0
2005-06-22 08:34:00,1.54285,1.54328,1.54285,1.5431,191800001.0
2005-06-22 08:35:00,1.54282,1.54295,1.54247,1.54262,315300003.0
2005-06-22 08:36:00,1.5426,1.54268,1.54231,1.5425,424100001.0
2005-06-22 08:37:00,1.54257,1.54263,1.5424,1.54251,368800009.0
2005-06-22 08:38:00,1.54231,1.54244,1.54231,1.54244,145300003.0
2005-06-22 08:39:00,1.54219,1.54245,1.54219,1.5423,330800002.0
2005-06-22 08:40:00,1.54229,1.54236,1.54211,1.5423,400999996.0
2005-06-22 08:41:00,1.54238,1.54246,1.5422,1.54227,230999999.0
2005-06-22 08:42:00,1.5424,1.54242,1.54226,1.5423,271199997.0
2005-06-22 08:43:00,1.54221,1.54234,1.54221,1.54234,103699999.0
2005-06-22 08:44:00,1.54232,1.5424,1.54213,1.5423,392300002.0
2005-06-22 08:45:00,1.54233,1.54237,1.542,1.54228,232000003.0
2005-06-22 08:46:00,1.54216,1.54242,1.54216,1.54242,146000000.0
2005-06-22 08:47:00,1.54223,1.54241,1.54215,1.54231,348200003.0
2005-06-22 08:48:00,1.54232,1.54242,1.54207,1.54232,422800000.0
2005-06-22 08:49:00,1.5423,1.54232,1.54211,1.54218,327700002.0
2005-06-22 08:50:00,1.54224,1.54224,1.54184,1.54184,178399999.0
2005-06-22 08:51:00,1.5417,1.5419,1.5417,1.5419,107899999.0
2005-06-22 08:52:00,1.54193,1.54217,1.54193,1.54209,184200002.0
2005-06-22 08:53:00,1.54206,1.54206,1.54184,1.54188,265800002.0
2005-06-22 08:54:00,1.54178,1.5418,1.54157,1.54157,318299999.0
2005-06-22 08:55:00,1.54167,1.54167,1.54139,1.54139,120400000.0
2005-06-22 08:56:00,1.5414,1.5414,1.54114,1.54123,173499999.0
2005-06-22 08:57:00,1.54121,1.54142,1.54117,1.54125,380300001.0
2005-06-22 08:58:00,1.5413,1.54147,1.54119,1.54138,193299997.0
2005-06-22 08:59:00,1.54142,1.54155,1.54133,1.54138,379599998.0
2005-06-22 09:00:00,1.54129,1.54145,1.54128,1.54145,225200001.0
2005-06-22 09:01:00,1.5413,1.5415,1.54128,1.54135,311400004.0
2005-06-22 09:02:00,1.54118,1.54131,1.54115,1.54118,182900001.0
2005-06-22 09:03:00,1.54101,1.54114,1.5409,1.54098,233000002.0
2005-06-22 09:04:00,1.54077,1.54103,1.54077,1.54103,241400001.0
2005-06-22 09:05:00,1.54097,1.5411,1.54094,1.54106,264900002.0
2005-06-22 09:06:00,1.54107,1.54107,1.54082,1.54095,282900002.0
2005-06-22 09:07:00,1.54101,1.54102,1.54081,1.54099,358600002.0
2005-06-22 09:08:00,1.54082,1.54104,1.54082,1.54104,186900001.0
2005-06-22 09:09:00,1.54103,1.54109,1.54091,1.54097,200499999.0
2005-06-22 09:10:00,1.54114,1.54116,1.54105,1.54105,118400001.0
2005-06-22 09:11:00,1.54101,1.5412,1.54101,1.5411,419800008.0
2005-06-22 09:12:00,1.54108,1.54108,1.54094,1.54102,121400000.0
2005-06-22 09:13:00,1.54101,1.54113,1.54093,1.54106,200399995.0
2005-06-22 09:14:00,1.5411,1.5411,1.54087,1.54096,288600002.0
2005-06-22 09:15:00,1.54101,1.54115,1.54096,1.5411,394900000.0
2005-06-22 09:16:00,1.54095,1.54095,1.54083,1.54087,58400000.0
2005-06-22 09:17:00,1.54078,1.54079,1.5405,1.5405,220399998.0
2005-06-22 09:18:00,1.54082,1.54092,1.54064,1.54081,334199997.0
2005-06-22 09:19:00,1.54055,1.54074,1.54055,1.54069,417000002.0
2005-06-22 09:20:00,1.54081,1.54081,1.5406,1.5406,103999999.0
2005-06-22 09:21:00,1.54068,1.54082,1.5405,1.54066,176499998.0
2005-06-22 09:22:00,1.54073,1.54078,1.5405,1.54069,276400003.0
2005-06-22 09:23:00,1.54067,1.54079,1.54049,1.54049,595800004.0
2005-06-22 09:24:00,1.54054,1.54076,1.54054,1.54073,401999999.0
2005-06-22 09:25:00,1.54067,1.54073,1.54054,1.54064,156599999.0
2005-06-22 09:26:00,1.54068,1.54075,1.54062,1.5407,81399999.0
2005-06-22 09:27:00,1.54058,1.5407,1.54044,1.5407,311400003.0
2005-06-22 09:28:00,1.54053,1.54062,1.54033,1.54045,406000003.0
2005-06-22 09:29:00,1.54043,1.54058,1.54041,1.54058,274099999.0
2005-06-22 09:30:00,1.5407,1.54071,1.54049,1.54056,365899999.0
2005-06-22 09:31:00,1.54054,1.54065,1.54048,1.54048,195200000.0
2005-06-22 09:32:00,1.54058,1.54058,1.54046,1.54046,59100000.0
2005-06-22 09:33:00,1.54055,1.54063,1.54043,1.54058,324200001.0
2005-06-22 09:34:00,1.54048,1.54057,1.54032,1.54032,125499999.0
2005-06-22 09:35:00,1.54048,1.54067,1.54041,1.54051,223700002.0
2005-06-22 09:36:00,1.54066,1.54068,1.54043,1.54058,346600002.0
2005-06-22 09:37:00,1.54042,1.5407,1.54013,1.54066,269400000.0
2005-06-22 09:38:00,1.54064,1.54064,1.54028,1.54039,275000005.0
2005-06-22 09:39:00,1.54041,1.54059,1.54037,1.5405,306199998.0
2005-06-22 09:40:00,1.54052,1.54055,1.54037,1.54047,330700004.0
2005-06-22 09:41:00,1.54055,1.54055,1.54035,1.54039,248799998.0
2005-06-22 09:42:00,1.54048,1.5407,1.54048,1.54055,258800001.0
2005-06-22 09:43:00,1.54056,1.54073,1.54044,1.54067,259000000.0
2005-06-22 09:44:00,1.54049,1.5406,1.54035,1.54052,256200000.0
2005-06-22 09:45:00,1.5406,1.54068,1.54046,1.54063,269199999.0
2005-06-22 09:46:00,1.54047,1.54071,1.54047,1.54054,364600006.0
2005-06-22 09:47:00,1.5406,1.54065,1.54049,1.5405,337200003.0
2005-06-22 09:48:00,1.5406,1.54069,1.54042,1.54048,520000005.0
2005-06-22 09:49:00,1.54038,1.5405,1.54034,1.54043,119100002.0
2005-06-22 09:50:00,1.5404,1.54053,1.54025,1.54053,257599998.0
2005-06-22 09:51:00,1.54057,1.54061,1.54038,1.54044,281399997.0
2005-06-22 09:52:00,1.5403,1.54046,1.5403,1.54046,51400000.0
2005-06-22 09:53:00,1.54031,1.54031,1.53974,1.53986,270599999.0
2005-06-22 09:54:00,1.5397,1.5398,1.5395,1.53977,306500002.0
2005-06-22 09:55:00,1.53992,1.54013,1.53964,1.54003,214499998.0
2005-06-22 09:56:00,1.54005,1.54007,1.53992,1.53994,142300004.0
2005-06-22 09:57:00,1.54005,1.5401,1.53966,1.53966,263100003.0
2005-06-22 09:58:00,1.53952,1.53963,1.53952,1.5396,103000000.0
2005-06-22 09:59:00,1.53948,1.53961,1.53938,1.53944,291200002.0
2005-06-22 10:00:00,1.53951,1.53962,1.53939,1.5394,268400000.0
2005-06-22 10:01:00,1.53957,1.53969,1.53939,1.53955,400999999.0
2005-06-22 10:02:00,1.53943,1.53947,1.53923,1.53931,240399998.0
2005-06-22 10:03:00,1.53931,1.53951,1.53918,1.53933,356100005.0
2005-06-22 10:04:00,1.53939,1.53941,1.53935,1.53935,127800002.0
2005-06-22 10:05:00,1.53929,1.53938,1.53908,1.53918,365900001.0
2005-06-22 10:06:00,1.53912,1.53919,1.53902,1.53912,302400000.0
2005-06-22 10:07:00,1.53911,1.53921,1.53888,1.53902,335200001.0
2005-06-22 10:08:00,1.53885,1.53929,1.53885,1.53929,437899999.0
2005-06-22 10:09:00,1.5392,1.53937,1.53909,1.5392,107999998.0
2005-06-22 10:10:00,1.53934,1.53945,1.53925,1.53927,231400000.0
2005-06-22 10:11:00,1.53942,1.53951,1.5393,1.53943,290700001.0
2005-06-22 10:12:00,1.53932,1.53947,1.53921,1.53934,228200001.0
2005-06-22 10:13:00,1.53937,1.53953,1.53934,1.5394,300200005.0
2005-06-22 10:14:00,1.53948,1.53949,1.53934,1.53943,301099994.0
2005-06-22 10:15:00,1.53945,1.53952,1.53936,1.53938,164599999.0
2005-06-22 10:16:00,1.53952,1.53952,1.53927,1.53929,493500003.0
2005-06-22 10:17:00,1.53931,1.5394,1.53916,1.53927,269700000.0
2005-06-22 10:18:00,1.5392,1.53935,1.53915,1.53918,138999997.0
2005-06-22 10:19:00,1.53922,1.53942,1.53922,1.53942,200600002.0
2005-06-22 10:20:00,1.53925,1.53943,1.5392,1.53943,368400003.0
2005-06-22 10:21:00,1.5393,1.53932,1.53911,1.53914,223500003.0
2005-06-22 10:22:00,1.53912,1.53939,1.53904,1.53939,328799998.0
2005-06-22 10:23:00,1.53932,1.53943,1.53914,1.5392,270999998.0
2005-06-22 10:24:00,1.53903,1.53913,1.53887,1.53913,335899998.0
2005-06-22 10:25:00,1.53905,1.53915,1.5388,1.53898,467400000.0
2005-06-22 10:26:00,1.53907,1.53925,1.539,1.53922,364800003.0
2005-06-22 10:27:00,1.53916,1.53936,1.53916,1.53928,329799996.0
2005-06-22 10:28:00,1.53928,1.53929,1.53911,1.53922,159999998.0
2005-06-22 10:29:00,1.53916,1.53932,1.53911,1.53927,372500000.0
2005-06-22 10:30:00,1.53916,1.5393,1.53895,1.53914,247599995.0
2005-06-22 10:31:00,1.53922,1.53935,1.53917,1.5393,267000000.0
2005-06-22 10:32:00,1.53925,1.53946,1.53922,1.5394,455800008.0
2005-06-22 10:33:00,1.5395,1.53954,1.53929,1.53947,401599997.0
2005-06-22 10:34:00,1.53943,1.5395,1.53932,1.53933,356100003.0
2005-06-22 10:35:00,1.53963,1.53975,1.53953,1.53955,399900004.0
2005-06-22 10:36:00,1.53959,1.53974,1.53959,1.53967,130400002.0
2005-06-22 10:37:00,1.53955,1.53963,1.53938,1.5395,308399994.0
2005-06-22 10:38:00,1.53952,1.53955,1.53926,1.53929,314800003.0
2005-06-22 10:39:00,1.53934,1.53954,1.53932,1.53952,337200001.0
2005-06-22 10:40:00,1.53928,1.5396,1.53928,1.5396,206099999.0
2005-06-22 10:41:00,1.53935,1.5395,1.539,1.5391,466199997.0
2005-06-22 10:42:00,1.53912,1.53929,1.53906,1.53922,388599998.0
2005-06-22 10:43:00,1.53923,1.53934,1.53887,1.5392,449100002.0
2005-06-22 10:44:00,1.53918,1.53931,1.53903,1.53918,262900002.0
2005-06-22 10:45:00,1.53921,1.53935,1.5391,1.53933,416100000.0
2005-06-22 10:46:00,1.5393,1.53962,1.5393,1.5396,296099999.0
2005-06-22 10:47:00,1.53969,1.53978,1.53953,1.53968,220299997.0
2005-06-22 10:48:00,1.53963,1.53963,1.53938,1.5394,230300000.0
2005-06-22 10:49:00,1.53947,1.53965,1.53946,1.53959,369900001.0
2005-06-22 10:50:00,1.53953,1.53965,1.53941,1.5396,262200000.0
2005-06-22 10:51:00,1.53955,1.53973,1.53936,1.53963,451899997.0
2005-06-22 10:52:00,1.53969,1.53976,1.53949,1.53959,302900006.0
2005-06-22 10:53:00,1.53977,1.53992,1.53965,1.53982,310599996.0
2005-06-22 10:54:00,1.53978,1.54009,1.53975,1.54007,369799997.0
2005-06-22 10:55:00,1.54012,1.54018,1.53987,1.53987,327800001.0
2005-06-22 10:56:00,1.53992,1.54004,1.5398,1.53994,345199998.0
2005-06-22 10:57:00,1.53999,1.54006,1.53983,1.53997,286300004.0
2005-06-22 10:58:00,1.53996,1.54004,1.53992,1.54002,202499999.0
2005-06-22 10:59:00,1.53992,1.5401,1.53992,1.54006,239200002.0
2005-06-22 11:00:00,1.54012,1.54012,1.53984,1.53995,175599998.0
2005-06-22 11:01:00,1.54005,1.54005,1.53983,1.53997,193499999.0
2005-06-22 11:02:00,1.54002,1.54008,1.53994,1.54002,172099998.0
2005-06-22 11:03:00,1.54008,1.54015,1.53993,1.54,200600001.0
2005-06-22 11:04:00,1.54005,1.54015,1.53984,1.54011,239799997.0
2005-06-22 11:05:00,1.54003,1.54003,1.53987,1.53996,182400000.0
2005-06-22 11:06:00,1.54002,1.54002,1.53994,1.53994,71100000.0
2005-06-22 11:07:00,1.53983,1.53989,1.53946,1.53946,297500001.0
2005-06-22 11:08:00,1.53944,1.53953,1.53937,1.53946,309900002.0
2005-06-22 11:09:00,1.53922,1.53941,1.53915,1.53941,180600000.0
2005-06-22 11:10:00,1.53943,1.53947,1.53919,1.53919,431200002.0
2005-06-22 11:11:00,1.53941,1.53948,1.53923,1.53945,348100001.0
2005-06-22 11:12:00,1.53944,1.53977,1.53939,1.5396,269400001.0
2005-06-22 11:13:00,1.53946,1.53961,1.5393,1.5396,211399999.0
2005-06-22 11:14:00,1.5395,1.53967,1.53949,1.53967,355699999.0
2005-06-22 11:15:00,1.53956,1.53969,1.5394,1.5396,200799998.0
2005-06-22 11:16:00,1.5395,1.53965,1.53935,1.53965,247800000.0
2005-06-22 11:17:00,1.5395,1.5398,1.5395,1.53975,195100004.0
2005-06-22 11:18:00,1.53974,1.54003,1.53974,1.54003,194700000.0
2005-06-22 11:19:00,1.54002,1.54032,1.53996,1.54021,344699995.0
2005-06-22 11:20:00,1.54029,1.54035,1.54009,1.5401,545199999.0
2005-06-22 11:21:00,1.54026,1.54041,1.54023,1.54035,375600001.0
2005-06-22 11:22:00,1.54022,1.54044,1.54013,1.54026,180800004.0
2005-06-22 11:23:00,1.54021,1.54032,1.54009,1.54013,270799998.0
2005-06-22 11:24:00,1.54025,1.54036,1.54009,1.54009,318199999.0
2005-06-22 11:25:00,1.53993,1.54017,1.53973,1.54017,236099998.0
2005-06-22 11:26:00,1.54018,1.5403,1.54009,1.54023,230300001.0
2005-06-22 11:27:00,1.54017,1.54042,1.54017,1.54042,235999998.0
2005-06-22 11:28:00,1.54021,1.54034,1.54021,1.5403,279500000.0
2005-06-22 11:29:00,1.54029,1.54036,1.54021,1.54023,341100003.0
2005-06-22 11:30:00,1.54038,1.54053,1.54025,1.54038,342800001.0
2005-06-22 11:31:00,1.54058,1.54058,1.54038,1.54041,390000001.0
2005-06-22 11:32:00,1.54042,1.5406,1.54031,1.5406,361999999.0
2005-06-22 11:33:00,1.5405,1.54059,1.54033,1.54052,338300000.0
2005-06-22 11:34:00,1.54051,1.54062,1.5404,1.54044,512200000.0
2005-06-22 11:35:00,1.5404,1.54063,1.54037,1.54059,291000000.0
2005-06-22 11:36:00,1.54061,1.54061,1.54038,1.54045,219400004.0
2005-06-22 11:37:00,1.54048,1.54056,1.54035,1.54038,416900001.0
2005-06-22 11:38:00,1.54057,1.54063,1.54045,1.54056,331600002.0
2005-06-22 11:39:00,1.54059,1.5406,1.54036,1.54041,393800004.0
2005-06-22 11:40:00,1.54033,1.5407,1.54033,1.5407,457499999.0
2005-06-22 11:41:00,1.54065,1.54077,1.54048,1.54062,312499999.0
2005-06-22 11:42:00,1.54056,1.54069,1.54042,1.54061,392400000.0
2005-06-22 11:43:00,1.54045,1.54067,1.54045,1.54062,317099999.0
2005-06-22 11:44:00,1.54035,1.54061,1.54035,1.5405,339499997.0
2005-06-22 11:45:00,1.54053,1.54065,1.54046,1.54046,186700001.0
2005-06-22 11:46:00,1.54046,1.54072,1.54043,1.54056,271800003.0
2005-06-22 11:47:00,1.54052,1.54052,1.54025,1.54035,146899998.0
2005-06-22 11:48:00,1.54026,1.54039,1.54012,1.5403,184900003.0
2005-06-22 11:49:00,1.54007,1.54043,1.54007,1.54029,348300005.0
2005-06-22 11:50:00,1.54021,1.54035,1.54021,1.54032,339100001.0
2005-06-22 11:51:00,1.54015,1.54029,1.53998,1.54028,364900000.0
2005-06-22 11:52:00,1.5401,1.54035,1.5401,1.54035,296700002.0
2005-06-22 11:53:00,1.54033,1.54043,1.54024,1.54035,297899998.0
2005-06-22 11:54:00,1.54046,1.54053,1.54029,1.54031,368799997.0
2005-06-22 11:55:00,1.54044,1.54059,1.54029,1.5404,322200003.0
2005-06-22 11:56:00,1.54039,1.54062,1.54027,1.54053,261699998.0
2005-06-22 11:57:00,1.54042,1.54064,1.54042,1.54064,239299998.0
2005-06-22 11:58:00,1.54058,1.54065,1.54041,1.5406,261899994.0
2005-06-22 11:59:00,1.54058,1.54064,1.54035,1.54042,153400000.0
2005-06-22 12:00:00,1.54055,1.54055,1.5403,1.5403,375300004.0
2005-06-22 12:01:00,1.5403,1.54058,1.5403,1.54048,373700000.0
2005-06-22 12:02:00,1.54039,1.54055,1.54033,1.54055,450700005.0
2005-06-22 12:03:00,1.5405,1.5405,1.54022,1.5404,278900004.0
2005-06-22 12:04:00,1.54045,1.54045,1.54032,1.54032,101700002.0
2005-06-22 12:05:00,1.54045,1.54057,1.54042,1.54056,218699999.0
2005-06-22 12:06:00,1.54058,1.54067,1.54036,1.54055,288399997.0
2005-06-22 12:07:00,1.54037,1.54053,1.54031,1.54043,246099996.0
2005-06-22 12:08:00,1.54046,1.54055,1.54032,1.54048,252399997.0
2005-06-22 12:09:00,1.54045,1.54058,1.54045,1.54058,86300000.0
2005-06-22 12:10:00,1.54055,1.54065,1.54034,1.54052,204700001.0
2005-06-22 12:11:00,1.5406,1.54063,1.54038,1.54049,336200002.0
2005-06-22 12:12:00,1.5406,1.54072,1.5405,1.54055,285400002.0
2005-06-22 12:13:00,1.54065,1.54074,1.5405,1.54052,355500000.0
2005-06-22 12:14:00,1.5407,1.5407,1.54041,1.5405,183600005.0
2005-06-22 12:15:00,1.54063,1.54071,1.54055,1.54067,305799995.0
2005-06-22 12:16:00,1.54054,1.54062,1.54039,1.54047,130499998.0
2005-06-22 12:17:00,1.54063,1.54067,1.54053,1.54061,354900001.0
2005-06-22 12:18:00,1.54053,1.54065,1.54045,1.54051,353800001.0
2005-06-22 12:19:00,1.54062,1.54075,1.54062,1.54075,48100000.0
2005-06-22 12:20:00,1.54066,1.54072,1.54044,1.54057,319200004.0
2005-06-22 12:21:00,1.54061,1.5407,1.54048,1.54053,229200002.0
2005-06-22 12:22:00,1.54059,1.54073,1.54049,1.54073,307299999.0
2005-06-22 12:23:00,1.5407,1.5407,1.5404,1.5404,240299999.0
2005-06-22 12:24:00,1.5406,1.54075,1.5406,1.54075,195600003.0
2005-06-22 12:25:00,1.54066,1.54074,1.54031,1.54031,355999998.0
2005-06-22 12:26:00,1.54032,1.54052,1.54031,1.54041,298699998.0
2005-06-22 12:27:00,1.54039,1.54039,1.54021,1.54023,305600004.0
2005-06-22 12:28:00,1.54022,1.5404,1.54006,1.54022,300299997.0
2005-06-22 12:29:00,1.54028,1.5403,1.54001,1.54001,332799998.0
2005-06-22 12:30:00,1.54014,1.54027,1.54006,1.54026,299599995.0
2005-06-22 12:31:00,1.54033,1.54033,1.54008,1.54021,307600002.0
2005-06-22 12:32:00,1.54018,1.54025,1.54003,1.54018,431800001.0
2005-06-22 12:33:00,1.54022,1.54022,1.54005,1.54015,164400001.0
2005-06-22 12:34:00,1.54006,1.54016,1.54004,1.54014,18800000.0
2005-06-22 12:35:00,1.53998,1.54027,1.53998,1.54006,249900001.0
2005-06-22 12:36:00,1.54008,1.54027,1.54,1.54016,279899999.0
2005-06-22 12:37:00,1.54013,1.54033,1.54013,1.54033,248399999.0
2005-06-22 12:38:00,1.54009,1.54027,1.54006,1.54018,329200002.0
2005-06-22 12:39:00,1.54012,1.54044,1.54012,1.54027,189100000.0
2005-06-22 12:40:00,1.54038,1.54053,1.54024,1.54047,245500006.0
2005-06-22 12:41:00,1.54042,1.54064,1.5404,1.54055,354999995.0
2005-06-22 12:42:00,1.54057,1.5407,1.54047,1.5406,265999998.0
2005-06-22 12:43:00,1.54052,1.54068,1.54045,1.54068,414299992.0
2005-06-22 12:44:00,1.54062,1.54073,1.54039,1.54057,144800002.0
2005-06-22 12:45:00,1.54056,1.5407,1.54054,1.54067,314700000.0
2005-06-22 12:46:00,1.54069,1.54069,1.54042,1.54058,291799996.0
2005-06-22 12:47:00,1.54067,1.54082,1.54056,1.54074,244800003.0
2005-06-22 12:48:00,1.54075,1.54085,1.5406,1.54077,201600003.0
2005-06-22 12:49:00,1.54085,1.54085,1.5408,1.5408,36000000.0
2005-06-22 12:50:00,1.54078,1.54085,1.54062,1.54062,254599999.0
2005-06-22 12:51:00,1.54087,1.54092,1.54079,1.54085,208699999.0
2005-06-22 12:52:00,1.54073,1.54095,1.54048,1.54065,491600002.0
2005-06-22 12:53:00,1.54072,1.54072,1.54041,1.54058,336300002.0
2005-06-22 12:54:00,1.54068,1.5407,1.54058,1.54059,266699997.0
2005-06-22 12:55:00,1.54065,1.54065,1.54051,1.5406,285200001.0
2005-06-22 12:56:00,1.54033,1.54065,1.54033,1.54065,324300002.0
2005-06-22 12:57:00,1.54044,1.54045,1.54028,1.54039,330199996.0
2005-06-22 12:58:00,1.54036,1.54046,1.54016,1.54016,412799996.0
2005-06-22 12:59:00,1.53987,1.54015,1.53987,1.54004,231900001.0
2005-06-22 13:00:00,1.53989,1.54017,1.53985,1.54001,257800000.0
2005-06-22 13:01:00,1.54007,1.54018,1.53988,1.54015,323200003.0
2005-06-22 13:02:00,1.54013,1.54021,1.53995,1.54007,114900002.0
2005-06-22 13:03:00,1.5401,1.54022,1.53994,1.54014,220699999.0
2005-06-22 13:04:00,1.54012,1.54024,1.53989,1.54009,128500002.0
2005-06-22 13:05:00,1.54014,1.54086,1.54014,1.54086,238900002.0
2005-06-22 13:06:00,1.54088,1.54124,1.54088,1.54114,249600002.0
2005-06-22 13:07:00,1.54091,1.54099,1.54078,1.54078,209000000.0
2005-06-22 13:08:00,1.54092,1.54097,1.54075,1.54075,345700000.0
2005-06-22 13:09:00,1.54088,1.54094,1.54067,1.54083,356599996.0
2005-06-22 13:10:00,1.54083,1.54103,1.54067,1.54088,177399996.0
2005-06-22 13:11:00,1.54117,1.54117,1.54094,1.54094,208600001.0
2005-06-22 13:12:00,1.54103,1.54126,1.54094,1.54126,270999998.0
2005-06-22 13:13:00,1.54097,1.54127,1.54097,1.54115,203399997.0
2005-06-22 13:14:00,1.54121,1.54142,1.5412,1.54141,131900000.0
2005-06-22 13:15:00,1.54138,1.54157,1.54133,1.5414,175099999.0
2005-06-22 13:16:00,1.54122,1.54142,1.5412,1.5413,303399995.0
2005-06-22 13:17:00,1.54123,1.54139,1.54116,1.54127,337300003.0
2005-06-22 13:18:00,1.54121,1.54121,1.54093,1.54093,318700000.0
2005-06-22 13:19:00,1.54093,1.54117,1.54093,1.54102,66500000.0
2005-06-22 13:20:00,1.54123,1.5413,1.5411,1.54118,327299998.0
2005-06-22 13:21:00,1.54132,1.54132,1.54111,1.54111,247400004.0
2005-06-22 13:22:00,1.54115,1.54123,1.541,1.54122,328199998.0
2005-06-22 13:23:00,1.54122,1.54122,1.54085,1.54085,371499997.0
2005-06-22 13:24:00,1.541,1.5413,1.541,1.54124,285600003.0
2005-06-22 13:25:00,1.54126,1.54143,1.54104,1.54126,464000000.0
2005-06-22 13:26:00,1.54137,1.54156,1.54121,1.54135,285499997.0
2005-06-22 13:27:00,1.54141,1.54157,1.54129,1.54131,324500002.0
2005-06-22 13:28:00,1.5415,1.54195,1.5414,1.54185,293599999.0
2005-06-22 13:29:00,1.54195,1.54218,1.5418,1.54205,198499999.0
2005-06-22 13:30:00,1.54229,1.54238,1.54195,1.54197,257300001.0
2005-06-22 13:31:00,1.54195,1.54195,1.54171,1.54177,417499996.0
2005-06-22 13:32:00,1.54188,1.5419,1.54173,1.54179,217099998.0
2005-06-22 13:33:00,1.54171,1.54194,1.54171,1.54194,152000000.0
2005-06-22 13:34:00,1.54191,1.54207,1.54177,1.54207,187600000.0
2005-06-22 13:35:00,1.542,1.54211,1.54188,1.54197,320600000.0
2005-06-22 13:36:00,1.54193,1.54208,1.54175,1.54175,364000002.0
2005-06-22 13:37:00,1.54191,1.54196,1.54172,1.54172,288600003.0
2005-06-22 13:38:00,1.54179,1.54191,1.54173,1.54187,255099998.0
2005-06-22 13:39:00,1.54187,1.54188,1.54171,1.54182,226800003.0
2005-06-22 13:40:00,1.5417,1.5418,1.54158,1.54165,395099999.0
2005-06-22 13:41:00,1.5416,1.54185,1.5415,1.54161,281200000.0
2005-06-22 13:42:00,1.54156,1.54181,1.54153,1.54164,187000002.0
2005-06-22 13:43:00,1.54173,1.5418,1.54154,1.54165,234000003.0
2005-06-22 13:44:00,1.5417,1.5417,1.54149,1.54158,372700002.0
2005-06-22 13:45:00,1.54163,1.54173,1.5415,1.54168,264199998.0
2005-06-22 13:46:00,1.54173,1.54173,1.54151,1.54157,250000001.0
2005-06-22 13:47:00,1.54146,1.5416,1.54135,1.54151,369600001.0
2005-06-22 13:48:00,1.54154,1.54167,1.54134,1.54167,342100002.0
2005-06-22 13:49:00,1.54174,1.54181,1.5416,1.54176,488399993.0
2005-06-22 13:50:00,1.54168,1.5418,1.54151,1.54161,357600002.0
2005-06-22 13:51:00,1.54167,1.54174,1.54148,1.54153,317100001.0
2005-06-22 13:52:00,1.54162,1.54169,1.54153,1.54159,245899997.0
2005-06-22 13:53:00,1.54168,1.54173,1.54154,1.54154,191400000.0
2005-06-22 13:54:00,1.54173,1.54173,1.54145,1.54164,273400000.0
2005-06-22 13:55:00,1.54172,1.54185,1.54164,1.54172,425600004.0
2005-06-22 13:56:00,1.54169,1.54183,1.54157,1.54183,339100003.0
2005-06-22 13:57:00,1.54177,1.5418,1.54167,1.54168,203999998.0
2005-06-22 13:58:00,1.54178,1.54179,1.54162,1.54168,256499996.0
2005-06-22 13:59:00,1.54162,1.54184,1.54162,1.54178,194599999.0
2005-06-22 14:00:00,1.54168,1.54175,1.54162,1.5417,164500000.0
2005-06-22 14:01:00,1.54164,1.54175,1.5415,1.54166,303500000.0
2005-06-22 14:02:00,1.54172,1.54186,1.54167,1.54183,563900004.0
2005-06-22 14:03:00,1.54142,1.54187,1.54142,1.54174,189400000.0
2005-06-22 14:04:00,1.54171,1.54188,1.54167,1.54181,211999999.0
2005-06-22 14:05:00,1.54185,1.54185,1.5418,1.5418,63900000.0
2005-06-22 14:06:00,1.54185,1.54185,1.5416,1.54173,252599997.0
2005-06-22 14:07:00,1.54165,1.54177,1.54151,1.54168,227300001.0
2005-06-22 14:08:00,1.5417,1.54178,1.54159,1.5416,244399995.0
2005-06-22 14:09:00,1.5417,1.54177,1.5416,1.54164,288000003.0
2005-06-22 14:10:00,1.54179,1.54179,1.54158,1.54158,322200003.0
2005-06-22 14:11:00,1.54177,1.54191,1.54168,1.54168,264900007.0
2005-06-22 14:12:00,1.54168,1.54186,1.54157,1.54161,454899995.0
2005-06-22 14:13:00,1.54181,1.54186,1.54161,1.54177,214199996.0
2005-06-22 14:14:00,1.54165,1.54173,1.54149,1.54165,166999999.0
2005-06-22 14:15:00,1.54173,1.54173,1.54156,1.54168,363500000.0
2005-06-22 14:16:00,1.54181,1.54181,1.5416,1.54163,118600000.0
2005-06-22 14:17:00,1.54178,1.5418,1.5416,1.54172,415300000.0
2005-06-22 14:18:00,1.54179,1.54182,1.54161,1.54173,392800002.0
2005-06-22 14:19:00,1.54178,1.54185,1.54165,1.54165,330699994.0
2005-06-22 14:20:00,1.54159,1.54175,1.54143,1.54175,333000002.0
2005-06-22 14:21:00,1.54162,1.54177,1.54154,1.54157,434799997.0
2005-06-22 14:22:00,1.5417,1.54177,1.54158,1.54161,354900002.0
2005-06-22 14:23:00,1.54175,1.54175,1.54154,1.54155,300400000.0
2005-06-22 14:24:00,1.5417,1.5418,1.54158,1.54158,322300002.0
2005-06-22 14:25:00,1.54146,1.5417,1.54145,1.54158,397000004.0
2005-06-22 14:26:00,1.54129,1.54144,1.54116,1.5414,303900001.0
2005-06-22 14:27:00,1.54126,1.54143,1.54102,1.54143,428499998.0
2005-06-22 14:28:00,1.54132,1.54146,1.54114,1.54127,394700003.0
2005-06-22 14:29:00,1.54135,1.54172,1.54128,1.54172,390600003.0
2005-06-22 14:30:00,1.54161,1.5417,1.54135,1.54147,427799998.0
2005-06-22 14:31:00,1.54126,1.54144,1.54123,1.5413,129299998.0
2005-06-22 14:32:00,1.54148,1.54155,1.54131,1.54141,341499999.0
2005-06-22 14:33:00,1.54141,1.54157,1.54141,1.54155,327799998.0
2005-06-22 14:34:00,1.54137,1.54153,1.54133,1.54153,305500003.0
2005-06-22 14:35:00,1.54146,1.54148,1.54108,1.54108,361199999.0
2005-06-22 14:36:00,1.54135,1.54143,1.54122,1.54136,165300000.0
2005-06-22 14:37:00,1.54142,1.54142,1.54122,1.54122,308100000.0
2005-06-22 14:38:00,1.54138,1.54142,1.54126,1.54138,259700000.0
2005-06-22 14:39:00,1.54142,1.54151,1.54133,1.54133,169500003.0
2005-06-22 14:40:00,1.54147,1.54159,1.54134,1.54144,273999998.0
2005-06-22 14:41:00,1.54148,1.54153,1.54136,1.54145,195599998.0
2005-06-22 14:42:00,1.54157,1.54165,1.5414,1.5415,557500000.0
2005-06-22 14:43:00,1.54143,1.54147,1.54119,1.54139,362299999.0
2005-06-22 14:44:00,1.54142,1.54149,1.5413,1.5413,242900006.0
2005-06-22 14:45:00,1.54152,1.54161,1.54139,1.54148,369599999.0
2005-06-22 14:46:00,1.54155,1.54155,1.54144,1.54144,92399998.0
2005-06-22 14:47:00,1.54148,1.54162,1.54146,1.54158,241400000.0
2005-06-22 14:48:00,1.54147,1.54152,1.54122,1.54122,192600001.0
2005-06-22 14:49:00,1.54105,1.54137,1.54103,1.54133,343600002.0
2005-06-22 14:50:00,1.54126,1.54133,1.54112,1.54127,398600001.0
2005-06-22 14:51:00,1.54112,1.54127,1.541,1.54122,296799997.0
2005-06-22 14:52:00,1.54122,1.54122,1.54108,1.54111,193100002.0
2005-06-22 14:53:00,1.5411,1.54125,1.54101,1.54115,194000004.0
2005-06-22 14:54:00,1.54114,1.54132,1.54114,1.54119,117700001.0
2005-06-22 14:55:00,1.54112,1.54135,1.54108,1.54118,242899997.0
2005-06-22 14:56:00,1.54123,1.54138,1.54097,1.54125,407499999.0
2005-06-22 14:57:00,1.54132,1.54141,1.54125,1.54127,334999997.0
2005-06-22 14:58:00,1.54128,1.54148,1.54128,1.54135,255500001.0
2005-06-22 14:59:00,1.54135,1.54135,1.54105,1.54116,334199994.0
2005-06-22 15:00:00,1.54133,1.54136,1.5412,1.54132,326199993.0
2005-06-22 15:01:00,1.5411,1.54131,1.54106,1.54112,349400002.0
2005-06-22 15:02:00,1.54124,1.54133,1.5412,1.5413,194700003.0
2005-06-22 15:03:00,1.54117,1.54137,1.54117,1.54132,206000003.0
2005-06-22 15:04:00,1.54128,1.54128,1.54109,1.54116,274900003.0
2005-06-22 15:05:00,1.54126,1.5414,1.54107,1.54122,247600001.0
2005-06-22 15:06:00,1.54116,1.54125,1.541,1.54114,269900001.0
2005-06-22 15:07:00,1.54125,1.54138,1.54112,1.54122,227700000.0
2005-06-22 15:08:00,1.54123,1.54141,1.5411,1.54132,293800003.0
2005-06-22 15:09:00,1.54133,1.54133,1.54112,1.54123,89500000.0
2005-06-22 15:10:00,1.54118,1.54131,1.54108,1.54123,270799999.0
2005-06-22 15:11:00,1.54124,1.54142,1.54124,1.54136,290500004.0
2005-06-22 15:12:00,1.54131,1.54143,1.54115,1.54133,342699999.0
2005-06-22 15:13:00,1.54128,1.54135,1.54122,1.5413,102200001.0
2005-06-22 15:14:00,1.5412,1.5414,1.54111,1.54133,241900002.0
2005-06-22 15:15:00,1.54136,1.54137,1.54112,1.54112,589699998.0
2005-06-22 15:16:00,1.54122,1.54142,1.54122,1.54123,225599998.0
2005-06-22 15:17:00,1.54135,1.54135,1.54121,1.54128,140700002.0
2005-06-22 15:18:00,1.54134,1.54142,1.54114,1.54137,238699998.0
2005-06-22 15:19:00,1.54128,1.54135,1.54113,1.5413,238099997.0
2005-06-22 15:20:00,1.5413,1.54143,1.54119,1.54143,323400001.0
2005-06-22 15:21:00,1.5413,1.54136,1.54112,1.54126,131400001.0
2005-06-22 15:22:00,1.5412,1.5413,1.54115,1.54115,237800001.0
2005-06-22 15:23:00,1.54119,1.54142,1.54116,1.54136,256599998.0
2005-06-22 15:24:00,1.54145,1.54145,1.54126,1.54133,281899997.0
2005-06-22 15:25:00,1.54144,1.54153,1.54127,1.54145,176700002.0
2005-06-22 15:26:00,1.5414,1.5415,1.5414,1.5415,131800001.0
2005-06-22 15:27:00,1.54153,1.54164,1.54146,1.54154,260599996.0
2005-06-22 15:28:00,1.54145,1.54149,1.54132,1.54139,191600003.0
2005-06-22 15:29:00,1.54153,1.54157,1.5413,1.54134,354099999.0
2005-06-22 15:30:00,1.54145,1.54153,1.54123,1.54143,171499997.0
2005-06-22 15:31:00,1.54145,1.54155,1.54134,1.54146,138100000.0
2005-06-22 15:32:00,1.54124,1.5416,1.54124,1.54152,385100002.0
2005-06-22 15:33:00,1.54148,1.54155,1.54132,1.54155,295700000.0
2005-06-22 15:34:00,1.54145,1.54152,1.54119,1.54133,139500000.0
2005-06-22 15:35:00,1.54145,1.54148,1.54128,1.54129,209200000.0
2005-06-22 15:36:00,1.54133,1.54139,1.54118,1.54127,186300000.0
2005-06-22 15:37:00,1.54139,1.54142,1.54113,1.54113,275399998.0
2005-06-22 15:38:00,1.54128,1.54151,1.54127,1.54137,183700001.0
2005-06-22 15:39:00,1.54141,1.54156,1.54123,1.5414,388500006.0
2005-06-22 15:40:00,1.54141,1.54151,1.54132,1.54142,81200000.0
2005-06-22 15:41:00,1.54133,1.54148,1.54128,1.54137,341600005.0
2005-06-22 15:42:00,1.54149,1.54149,1.54121,1.54132,322000003.0
2005-06-22 15:43:00,1.5415,1.54157,1.54137,1.5414,331100003.0
2005-06-22 15:44:00,1.54143,1.54159,1.54143,1.54157,181300000.0
2005-06-22 15:45:00,1.5415,1.54157,1.5413,1.5413,126900000.0
2005-06-22 15:46:00,1.54143,1.54153,1.54126,1.54133,355099998.0
2005-06-22 15:47:00,1.54136,1.54143,1.54119,1.5413,302200003.0
2005-06-22 15:48:00,1.54133,1.5414,1.54116,1.54121,502300003.0
2005-06-22 15:49:00,1.54113,1.54152,1.54113,1.54152,386100000.0
2005-06-22 15:50:00,1.54136,1.54149,1.54127,1.54142,272900006.0
2005-06-22 15:51:00,1.54133,1.5415,1.54123,1.54136,235700002.0
2005-06-22 15:52:00,1.54128,1.54145,1.54126,1.54132,228300003.0
2005-06-22 15:53:00,1.54142,1.54152,1.54129,1.54143,372299996.0
2005-06-22 15:54:00,1.54148,1.54148,1.54125,1.54135,323400000.0
2005-06-22 15:55:00,1.54123,1.54141,1.5412,1.54131,353999997.0
2005-06-22 15:56:00,1.5413,1.54134,1.54112,1.54127,505500005.0
2005-06-22 15:57:00,1.54132,1.54148,1.54124,1.54133,109399998.0
2005-06-22 15:58:00,1.54139,1.54149,1.5413,1.54137,205599999.0
2005-06-22 15:59:00,1.54148,1.54151,1.54131,1.54135,245300002.0
2005-06-22 16:00:00,1.54145,1.54155,1.54126,1.54145,361500004.0
2005-06-22 16:01:00,1.54143,1.54161,1.54127,1.54149,338299999.0
2005-06-22 16:02:00,1.54144,1.54153,1.54127,1.5414,264600000.0
2005-06-22 16:03:00,1.54143,1.54159,1.5413,1.54154,357599996.0
2005-06-22 16:04:00,1.54141,1.5417,1.54141,1.54158,187899996.0
2005-06-22 16:05:00,1.5417,1.5417,1.54145,1.5415,269999996.0
2005-06-22 16:06:00,1.54152,1.54156,1.54137,1.54149,266200002.0
2005-06-22 16:07:00,1.54148,1.5415,1.54121,1.54135,221000003.0
2005-06-22 16:08:00,1.54152,1.5416,1.54141,1.54143,270399998.0
2005-06-22 16:09:00,1.54143,1.54155,1.54138,1.54147,206099998.0
2005-06-22 16:10:00,1.54146,1.54154,1.54126,1.54153,300999998.0
2005-06-22 16:11:00,1.54154,1.54154,1.54124,1.54125,464899999.0
2005-06-22 16:12:00,1.54153,1.54153,1.54131,1.54141,349699999.0
2005-06-22 16:13:00,1.54138,1.5415,1.54119,1.54131,302600001.0
2005-06-22 16:14:00,1.54135,1.54143,1.54106,1.54134,294400001.0
2005-06-22 16:15:00,1.54105,1.54148,1.54105,1.5414,299600005.0
2005-06-22 16:16:00,1.5414,1.54148,1.54123,1.5413,565799995.0
2005-06-22 16:17:00,1.54132,1.54149,1.54132,1.54144,258399996.0
2005-06-22 16:18:00,1.54147,1.54147,1.54128,1.54135,156600002.0
2005-06-22 16:19:00,1.54121,1.5414,1.54118,1.54132,246100001.0
2005-06-22 16:20:00,1.54123,1.54141,1.54117,1.54129,543500005.0
2005-06-22 16:21:00,1.54125,1.54136,1.54111,1.54122,206699999.0
2005-06-22 16:22:00,1.54123,1.54135,1.54123,1.54133,96900001.0
2005-06-22 16:23:00,1.54126,1.54133,1.54111,1.5412,105799997.0
2005-06-22 16:24:00,1.54116,1.54133,1.54103,1.54115,456400002.0
2005-06-22 16:25:00,1.5412,1.5413,1.54114,1.54122,106799998.0
2005-06-22 16:26:00,1.54122,1.5413,1.54094,1.5413,224499998.0
2005-06-22 16:27:00,1.54102,1.54127,1.54102,1.5412,359300002.0
2005-06-22 16:28:00,1.54117,1.54125,1.54104,1.5411,118299998.0
2005-06-22 16:29:00,1.54121,1.5413,1.54115,1.5413,201700001.0
2005-06-22 16:30:00,1.54121,1.54139,1.54105,1.54125,244500002.0
2005-06-22 16:31:00,1.54118,1.54138,1.54117,1.54134,258400001.0
2005-06-22 16:32:00,1.5413,1.54133,1.54119,1.5412,266900004.0
2005-06-22 16:33:00,1.54117,1.54133,1.54117,1.54118,182500000.0
2005-06-22 16:34:00,1.54117,1.54132,1.54117,1.54132,111900002.0
2005-06-22 16:35:00,1.54123,1.54127,1.54115,1.54115,127500005.0
2005-06-22 16:36:00,1.54115,1.5414,1.54115,1.54126,338600001.0
2005-06-22 16:37:00,1.54119,1.54134,1.5411,1.5411,182099999.0
2005-06-22 16:38:00,1.5412,1.54125,1.541,1.54117,326299995.0
2005-06-22 16:39:00,1.54126,1.54129,1.54117,1.54123,30299999.0
2005-06-22 16:40:00,1.54119,1.54127,1.54106,1.54106,121599998.0
2005-06-22 16:41:00,1.54112,1.54116,1.54094,1.54094,229000003.0
2005-06-22 16:42:00,1.54084,1.54121,1.54084,1.54121,436900000.0
2005-06-22 16:43:00,1.54103,1.54121,1.54079,1.54107,245600004.0
2005-06-22 16:44:00,1.54102,1.54119,1.54101,1.54116,321800002.0
2005-06-22 16:45:00,1.54113,1.54122,1.541,1.54106,458400008.0
2005-06-22 16:46:00,1.54121,1.54132,1.54115,1.54117,280499998.0
2005-06-22 16:47:00,1.5413,1.54139,1.54116,1.54131,290699999.0
2005-06-22 16:48:00,1.54137,1.54141,1.54121,1.54121,205700001.0
2005-06-22 16:49:00,1.54128,1.54135,1.54122,1.5413,42400000.0
2005-06-22 16:50:00,1.54133,1.54158,1.5413,1.54148,323000003.0
2005-06-22 16:51:00,1.54148,1.54155,1.54115,1.54115,275100000.0
2005-06-22 16:52:00,1.54144,1.54159,1.54137,1.54151,165600000.0
2005-06-22 16:53:00,1.54144,1.54155,1.54139,1.54139,258900002.0
2005-06-22 16:54:00,1.54126,1.54158,1.54126,1.54139,449600000.0
2005-06-22 16:55:00,1.54147,1.54154,1.54131,1.54142,370999998.0
2005-06-22 16:56:00,1.5413,1.54152,1.5413,1.54152,259800004.0
2005-06-22 16:57:00,1.54137,1.54153,1.54134,1.54138,318699999.0
2005-06-22 16:58:00,1.54132,1.54149,1.54116,1.54125,273800004.0
2005-06-22 16:59:00,1.54118,1.54151,1.54118,1.54151,191200001.0
2005-06-22 17:00:00,1.54139,1.54152,1.54121,1.54147,360600000.0
2005-06-22 17:01:00,1.54143,1.54143,1.54116,1.5413,391600003.0
2005-06-22 17:02:00,1.5413,1.5413,1.5412,1.5412,85500002.0
2005-06-22 17:03:00,1.54131,1.54131,1.54101,1.54101,375600001.0
2005-06-22 17:04:00,1.5411,1.54125,1.5409,1.5411,279000002.0
2005-06-22 17:05:00,1.54122,1.54133,1.54106,1.54114,327200003.0
2005-06-22 17:06:00,1.54109,1.54133,1.54109,1.54127,172700001.0
2005-06-22 17:07:00,1.5411,1.5412,1.54095,1.54109,309000004.0
2005-06-22 17:08:00,1.541,1.5412,1.54094,1.54109,378600006.0
2005-06-22 17:09:00,1.54108,1.54112,1.54088,1.54098,214300000.0
2005-06-22 17:10:00,1.54093,1.54118,1.54093,1.54106,257300000.0
2005-06-22 17:11:00,1.54115,1.54128,1.54105,1.5411,188400002.0
2005-06-22 17:12:00,1.54124,1.54148,1.54118,1.54139,291700001.0
2005-06-22 17:13:00,1.54145,1.54145,1.54115,1.54127,276500000.0
2005-06-22 17:14:00,1.54142,1.54152,1.54123,1.54141,249100001.0
2005-06-22 17:15:00,1.54132,1.54142,1.54109,1.54121,205500000.0
2005-06-22 17:16:00,1.54127,1.54139,1.54113,1.54129,611999998.0
2005-06-22 17:17:00,1.54138,1.54145,1.54125,1.54138,257000000.0
2005-06-22 17:18:00,1.5414,1.5414,1.54121,1.54121,47300000.0
2005-06-22 17:19:00,1.54145,1.54145,1.54132,1.54134,216800001.0
2005-06-22 17:20:00,1.54141,1.54148,1.54124,1.54127,352400005.0
2005-06-22 17:21:00,1.54143,1.54153,1.54143,1.54153,80300000.0
2005-06-22 17:22:00,1.54133,1.54147,1.54121,1.54147,283099999.0
2005-06-22 17:23:00,1.54143,1.54159,1.54139,1.54151,265400001.0
2005-06-22 17:24:00,1.54143,1.54151,1.54122,1.54135,392399996.0
2005-06-22 17:25:00,1.54134,1.54152,1.54134,1.54137,250000001.0
2005-06-22 17:26:00,1.54136,1.54149,1.54136,1.54142,52900000.0
2005-06-22 17:27:00,1.54151,1.54163,1.54142,1.54155,408699994.0
2005-06-22 17:28:00,1.54147,1.54163,1.54138,1.54138,202800003.0
2005-06-22 17:29:00,1.54151,1.54168,1.54151,1.54168,147800004.0
2005-06-22 17:30:00,1.54162,1.5418,1.54151,1.54165,328299999.0
2005-06-22 17:31:00,1.54172,1.54186,1.5416,1.54168,510000002.0
2005-06-22 17:32:00,1.54178,1.54185,1.54157,1.54177,315499997.0
2005-06-22 17:33:00,1.54183,1.54183,1.54162,1.54162,256399999.0
2005-06-22 17:34:00,1.54158,1.54179,1.54158,1.54169,247699998.0
2005-06-22 17:35:00,1.5417,1.54181,1.54163,1.54163,71199999.0
2005-06-22 17:36:00,1.54168,1.54187,1.54152,1.54181,493900003.0
2005-06-22 17:37:00,1.54173,1.54196,1.54161,1.54184,284200004.0
2005-06-22 17:38:00,1.54193,1.54193,1.54171,1.54184,150499999.0
2005-06-22 17:39:00,1.54173,1.54192,1.54171,1.54185,177000001.0
2005-06-22 17:40:00,1.54165,1.54194,1.54165,1.54194,215600004.0
2005-06-22 17:41:00,1.54191,1.54202,1.54181,1.5419,384900002.0
2005-06-22 17:42:00,1.54193,1.54199,1.54181,1.54191,113000001.0
2005-06-22 17:43:00,1.54184,1.54199,1.54169,1.54174,238200000.0
2005-06-22 17:44:00,1.54166,1.54205,1.54166,1.5419,245200000.0
2005-06-22 17:45:00,1.54179,1.54189,1.54166,1.5417,446600000.0
2005-06-22 17:46:00,1.54172,1.54181,1.54158,1.54176,263499998.0
2005-06-22 17:47:00,1.54167,1.54181,1.54167,1.54181,69600000.0
2005-06-22 17:48:00,1.54184,1.54195,1.54173,1.54176,254100001.0
2005-06-22 17:49:00,1.5417,1.54192,1.54167,1.54187,432100001.0
2005-06-22 17:50:00,1.54188,1.5419,1.5417,1.54181,269799999.0
2005-06-22 17:51:00,1.54166,1.5418,1.54164,1.54177,311799996.0
2005-06-22 17:52:00,1.54167,1.54177,1.54157,1.54175,354300001.0
2005-06-22 17:53:00,1.54159,1.54178,1.54154,1.54154,314299999.0
2005-06-22 17:54:00,1.5417,1.54181,1.54156,1.54159,358600000.0
2005-06-22 17:55:00,1.54169,1.54173,1.54156,1.54173,257900000.0
2005-06-22 17:56:00,1.5416,1.54175,1.54153,1.54165,255699998.0
2005-06-22 17:57:00,1.54167,1.54167,1.54155,1.54155,85500000.0
2005-06-22 17:58:00,1.54134,1.54162,1.54134,1.54161,184300000.0
2005-06-22 17:59:00,1.54153,1.54168,1.5414,1.54151,169999999.0
2005-06-22 18:00:00,1.54162,1.54173,1.54144,1.54166,199700001.0
2005-06-22 18:01:00,1.5419,1.5419,1.5417,1.5419,1676499997.0
2005-06-22 18:02:00,1.5417,1.5421,1.5417,1.5419,1676499997.0
2005-06-22 18:03:00,1.5417,1.5419,1.5417,1.5419,1676499997.0
2005-06-22 18:04:00,1.5421,1.5421,1.5419,1.5421,1676499997.0
2005-06-22 18:05:00,1.5419,1.5421,1.5419,1.5421,1676499997.0
2005-06-22 18:06:00,1.5421,1.5423,1.5421,1.5423,1676499997.0
2005-06-22 18:07:00,1.5425,1.5427,1.5423,1.5425,1676499997.0
2005-06-22 18:08:00,1.5423,1.5423,1.5421,1.5423,1676499997.0
2005-06-22 18:09:00,1.54214,1.54226,1.54188,1.54218,1676499997.0
2005-06-22 18:10:00,1.5423,1.5423,1.5423,1.5423,1532400011.0
2005-06-22 18:11:00,1.54209,1.54225,1.54199,1.5422,1532400011.0
2005-06-22 18:12:00,1.54226,1.54243,1.54207,1.54207,1718399999.0
2005-06-22 18:13:00,1.54208,1.54227,1.54204,1.54205,1529600001.0
2005-06-22 18:14:00,1.5423,1.5425,1.5423,1.5423,1084900007.0
2005-06-22 18:15:00,1.54224,1.54235,1.54209,1.54229,1084900007.0
2005-06-22 18:16:00,1.5423,1.5423,1.5423,1.5423,1806300007.0
2005-06-22 18:17:00,1.54228,1.54238,1.5421,1.54216,1806300007.0
2005-06-22 18:18:00,1.5421,1.54227,1.54196,1.54212,993700002.0
2005-06-22 18:19:00,1.54208,1.54208,1.54172,1.54175,1908800010.0
2005-06-22 18:20:00,1.5421,1.5421,1.5419,1.5421,781900001.0
2005-06-22 18:21:00,1.54208,1.54221,1.54196,1.54196,781900001.0
2005-06-22 18:22:00,1.54208,1.54209,1.54193,1.54193,684899993.0
2005-06-22 18:23:00,1.5423,1.5423,1.5421,1.5421,1192600003.0
2005-06-22 18:24:00,1.5421,1.5421,1.5419,1.5419,1192600003.0
2005-06-22 18:25:00,1.5421,1.5423,1.5419,1.5421,1192600003.0
2005-06-22 18:26:00,1.5423,1.5423,1.5421,1.5421,1192600003.0
2005-06-22 18:27:00,1.54202,1.54215,1.54184,1.542,1192600003.0
2005-06-22 18:28:00,1.54202,1.54202,1.54178,1.5419,1889700008.0
2005-06-22 18:29:00,1.5418,1.54197,1.54175,1.54197,1641499999.0
2005-06-22 18:30:00,1.54186,1.5421,1.54186,1.54202,974800012.0
2005-06-22 18:31:00,1.54199,1.54232,1.54187,1.54213,899500003.0
2005-06-22 18:32:00,1.54198,1.54205,1.54177,1.54195,1131700005.0
2005-06-22 18:33:00,1.5421,1.5421,1.5421,1.5421,1971900004.0
2005-06-22 18:34:00,1.5421,1.5421,1.5421,1.5421,1971900004.0
2005-06-22 18:35:00,1.54203,1.54213,1.54194,1.54206,1971900004.0
2005-06-22 18:36:00,1.54205,1.54205,1.54183,1.54189,1609500004.0
2005-06-22 18:37:00,1.5423,1.5423,1.5421,1.5421,1435200003.0
2005-06-22 18:38:00,1.5419,1.54203,1.54178,1.54195,1435200003.0
2005-06-22 18:39:00,1.54213,1.54263,1.54204,1.54209,1882300019.0
2005-06-22 18:40:00,1.5421,1.5421,1.5421,1.5421,1145400003.0
2005-06-22 18:41:00,1.54182,1.54205,1.54178,1.5419,1145400003.0
2005-06-22 18:42:00,1.54197,1.54208,1.54188,1.542,1176300003.0
2005-06-22 18:43:00,1.54199,1.54205,1.54188,1.54203,350900001.0
2005-06-22 18:44:00,1.54203,1.54203,1.54169,1.54192,963699998.0
2005-06-22 18:45:00,1.54192,1.54195,1.54166,1.5418,580200005.0
2005-06-22 18:46:00,1.5418,1.54235,1.54178,1.54209,386000001.0
2005-06-22 18:47:00,1.54198,1.542,1.54181,1.54189,177899999.0
2005-06-22 18:48:00,1.5419,1.54205,1.54187,1.542,1184500010.0
2005-06-22 18:49:00,1.54207,1.54231,1.54198,1.54211,333999999.0
2005-06-22 18:50:00,1.542,1.542,1.54182,1.54184,562699999.0
2005-06-22 18:51:00,1.54203,1.54218,1.54184,1.54184,1240699997.0
2005-06-22 18:52:00,1.54187,1.54241,1.54187,1.54222,1242800003.0
2005-06-22 18:53:00,1.54202,1.54208,1.54184,1.542,1266699993.0
2005-06-22 18:54:00,1.54192,1.54212,1.5419,1.54209,517200000.0
2005-06-22 18:55:00,1.54209,1.54214,1.54194,1.54206,1540400001.0
2005-06-22 18:56:00,1.54215,1.54215,1.54199,1.5421,941800009.0
2005-06-22 18:57:00,1.54206,1.54213,1.54193,1.54213,876600000.0
2005-06-22 18:58:00,1.54212,1.54224,1.54194,1.54213,1075300001.0
2005-06-22 18:59:00,1.5421,1.54212,1.5419,1.54201,1973299999.0
2005-06-22 19:00:00,1.54189,1.5421,1.54189,1.54201,448599997.0
2005-06-22 19:01:00,1.54203,1.54212,1.54191,1.54211,306499998.0
2005-06-22 19:02:00,1.54205,1.54221,1.54192,1.54201,779100004.0
2005-06-22 19:03:00,1.542,1.54217,1.54196,1.54204,596900005.0
2005-06-22 19:04:00,1.54192,1.54207,1.54192,1.54207,159700000.0
2005-06-22 19:05:00,1.54208,1.54215,1.54195,1.5421,805600004.0
2005-06-22 19:06:00,1.5421,1.5423,1.5419,1.5419,715499999.0
2005-06-22 19:07:00,1.54179,1.54194,1.54162,1.54162,715499999.0
2005-06-22 19:08:00,1.5418,1.54192,1.54173,1.54177,1510499997.0
2005-06-22 19:09:00,1.5418,1.54198,1.54173,1.54188,1180200001.0
2005-06-22 19:10:00,1.54188,1.54198,1.54177,1.54189,1090100008.0
2005-06-22 19:11:00,1.5418,1.54236,1.5416,1.54216,1315499996.0
2005-06-22 19:12:00,1.54179,1.54188,1.54166,1.54176,851299997.0
2005-06-22 19:13:00,1.54221,1.54232,1.54172,1.54222,423700000.0
2005-06-22 19:14:00,1.5418,1.54195,1.54179,1.54195,404599995.0
2005-06-22 19:15:00,1.54187,1.54194,1.54176,1.54182,1184900000.0
2005-06-22 19:16:00,1.54189,1.54195,1.54176,1.54176,675700002.0
2005-06-22 19:17:00,1.54187,1.54197,1.54168,1.54185,599299997.0
2005-06-22 19:18:00,1.54189,1.54205,1.5418,1.5419,687600003.0
2005-06-22 19:19:00,1.54224,1.54242,1.54179,1.54218,887099989.0
2005-06-22 19:20:00,1.54187,1.54195,1.54168,1.5419,1366000004.0
2005-06-22 19:21:00,1.54176,1.54195,1.54175,1.5419,1085999996.0
2005-06-22 19:22:00,1.5418,1.5419,1.5418,1.5419,185299999.0
2005-06-22 19:23:00,1.5419,1.5419,1.54169,1.5417,588000000.0
2005-06-22 19:24:00,1.54187,1.54195,1.54174,1.54187,591599999.0
2005-06-22 19:25:00,1.54181,1.54195,1.54175,1.54187,956800000.0
2005-06-22 19:26:00,1.54195,1.54195,1.54171,1.54195,1129300010.0
2005-06-22 19:27:00,1.54192,1.54203,1.54181,1.54184,1282200006.0
2005-06-22 19:28:00,1.54186,1.54207,1.5418,1.54191,374900005.0
2005-06-22 19:29:00,1.54186,1.54251,1.54186,1.54236,815700016.0
2005-06-22 19:30:00,1.5425,1.5427,1.5425,1.5427,1474900009.0
2005-06-22 19:31:00,1.54247,1.54255,1.54228,1.54248,1474900009.0
2005-06-22 19:32:00,1.54248,1.54261,1.54228,1.54228,783800002.0
2005-06-22 19:33:00,1.54222,1.54241,1.54216,1.54228,862300008.0
2005-06-22 19:34:00,1.54227,1.54232,1.54198,1.54214,1966200005.0
2005-06-22 19:35:00,1.5423,1.54235,1.54202,1.54225,1014900008.0
2005-06-22 19:36:00,1.5423,1.54241,1.54213,1.54228,562099999.0
2005-06-22 19:37:00,1.5423,1.54234,1.54217,1.54222,344900006.0
2005-06-22 19:38:00,1.5421,1.54225,1.5421,1.54223,822099994.0
2005-06-22 19:39:00,1.54203,1.54225,1.54199,1.542,1155700003.0
2005-06-22 19:40:00,1.54212,1.54255,1.54201,1.54246,765800006.0
2005-06-22 19:41:00,1.5421,1.5422,1.5421,1.5422,594099996.0
2005-06-22 19:42:00,1.54218,1.54224,1.54204,1.54218,677800001.0
2005-06-22 19:43:00,1.5422,1.54228,1.5421,1.5421,504600004.0
2005-06-22 19:44:00,1.54223,1.54223,1.54199,1.54201,1032500007.0
2005-06-22 19:45:00,1.54201,1.54223,1.54198,1.54223,301899997.0
2005-06-22 19:46:00,1.54223,1.54229,1.54212,1.54229,657999999.0
2005-06-22 19:47:00,1.54225,1.54237,1.54212,1.54224,252099999.0
2005-06-22 19:48:00,1.54231,1.54234,1.54223,1.54229,717400001.0
2005-06-22 19:49:00,1.54231,1.54243,1.54222,1.54243,1203700000.0
2005-06-22 19:50:00,1.54204,1.54233,1.54204,1.54233,216800003.0
2005-06-22 19:51:00,1.54224,1.54235,1.54223,1.54235,695999998.0
2005-06-22 19:52:00,1.54226,1.54233,1.54214,1.54227,324099998.0
2005-06-22 19:53:00,1.54215,1.54222,1.54193,1.54207,599300003.0
2005-06-22 19:54:00,1.5421,1.54215,1.542,1.542,362699998.0
2005-06-22 19:55:00,1.54215,1.54215,1.54195,1.54195,448100001.0
2005-06-22 19:56:00,1.54196,1.54215,1.54186,1.5421,1295100007.0
2005-06-22 19:57:00,1.5421,1.5421,1.54189,1.5419,1766300003.0
2005-06-22 19:58:00,1.54205,1.54215,1.54191,1.54191,1727900007.0
2005-06-22 19:59:00,1.54205,1.54215,1.54192,1.5421,992300006.0
2005-06-22 20:00:00,1.54207,1.54215,1.54195,1.54208,709699999.0
2005-06-22 20:01:00,1.54201,1.5422,1.54196,1.54212,673899997.0
2005-06-22 20:02:00,1.54195,1.54217,1.54195,1.54212,300400002.0
2005-06-22 20:03:00,1.54201,1.54223,1.54201,1.54223,274999999.0
2005-06-22 20:04:00,1.54216,1.54233,1.54213,1.54233,246699999.0
2005-06-22 20:05:00,1.54226,1.5424,1.54222,1.5424,337700002.0
2005-06-22 20:06:00,1.54238,1.54244,1.54233,1.54237,352499998.0
2005-06-22 20:07:00,1.54235,1.54235,1.5422,1.5422,155900000.0
2005-06-22 20:08:00,1.54235,1.54235,1.54216,1.5422,1282900008.0
2005-06-22 20:09:00,1.5422,1.54235,1.54217,1.5423,519200000.0
2005-06-22 20:10:00,1.54217,1.54229,1.54214,1.54226,341100005.0
2005-06-22 20:11:00,1.54216,1.5423,1.54215,1.5423,893999997.0
2005-06-22 20:12:00,1.54227,1.54235,1.54216,1.5422,373899999.0
2005-06-22 20:13:00,1.54228,1.54238,1.54211,1.54219,1398000000.0
2005-06-22 20:14:00,1.5423,1.54235,1.54217,1.5422,472999994.0
2005-06-22 20:15:00,1.5422,1.54237,1.54219,1.54235,957999997.0
2005-06-22 20:16:00,1.54228,1.54238,1.54216,1.5423,1768200006.0
2005-06-22 20:17:00,1.54232,1.54244,1.54229,1.54241,297399999.0
2005-06-22 20:18:00,1.54228,1.54235,1.5422,1.5423,331999996.0
2005-06-22 20:19:00,1.5423,1.5425,1.5423,1.5425,999000003.0
2005-06-22 20:20:00,1.5423,1.5425,1.5423,1.5423,999000003.0
2005-06-22 20:21:00,1.54216,1.54242,1.54216,1.54242,999000003.0
2005-06-22 20:22:00,1.5423,1.54246,1.5423,1.54237,589400000.0
2005-06-22 20:23:00,1.54225,1.54239,1.54212,1.5423,1299499997.0
2005-06-22 20:24:00,1.54234,1.5424,1.54214,1.5422,499400004.0
2005-06-22 20:25:00,1.5422,1.54243,1.54215,1.54232,1113400000.0
2005-06-22 20:26:00,1.54238,1.54258,1.54237,1.54253,391999994.0
2005-06-22 20:27:00,1.54255,1.5426,1.54241,1.54244,443900002.0
2005-06-22 20:28:00,1.5427,1.5427,1.5425,1.5425,1770399996.0
2005-06-22 20:29:00,1.54253,1.54253,1.54216,1.54216,1770399996.0
2005-06-22 20:30:00,1.5425,1.5427,1.5425,1.5425,487000002.0
2005-06-22 20:31:00,1.5427,1.5427,1.5425,1.5427,487000002.0
2005-06-22 20:32:00,1.5425,1.5427,1.5425,1.5425,487000002.0
2005-06-22 20:33:00,1.5424,1.54245,1.54217,1.54217,487000002.0
2005-06-22 20:34:00,1.54233,1.54246,1.54216,1.54224,428500003.0
2005-06-22 20:35:00,1.54229,1.5425,1.54227,1.5425,617299998.0
2005-06-22 20:36:00,1.54245,1.54255,1.54221,1.54247,670899999.0
2005-06-22 20:37:00,1.54255,1.54258,1.5423,1.5423,940100004.0
2005-06-22 20:38:00,1.54245,1.5425,1.54227,1.5423,1771299997.0
2005-06-22 20:39:00,1.54242,1.54245,1.54224,1.54224,1076500002.0
2005-06-22 20:40:00,1.54226,1.54286,1.54212,1.54234,1290599996.0
2005-06-22 20:41:00,1.54232,1.5425,1.5422,1.5425,467499999.0
2005-06-22 20:42:00,1.54225,1.54244,1.54212,1.5423,327000005.0
2005-06-22 20:43:00,1.5424,1.54252,1.5422,1.5422,860300004.0
2005-06-22 20:44:00,1.54216,1.54241,1.54216,1.54232,1500899998.0
2005-06-22 20:45:00,1.54205,1.54222,1.54197,1.54213,886099994.0
2005-06-22 20:46:00,1.54218,1.54224,1.54191,1.54221,259400003.0
2005-06-22 20:47:00,1.5422,1.5422,1.54192,1.54207,643899996.0
2005-06-22 20:48:00,1.54215,1.54228,1.542,1.54208,1426300011.0
2005-06-22 20:49:00,1.54197,1.54228,1.54197,1.54217,827299996.0
2005-06-22 20:50:00,1.54214,1.54221,1.54193,1.54208,1815000002.0
2005-06-22 20:51:00,1.54209,1.54209,1.54187,1.54188,257999998.0
2005-06-22 20:52:00,1.54194,1.54202,1.54173,1.5419,1463200010.0
2005-06-22 20:53:00,1.54178,1.54193,1.54173,1.54181,1587300006.0
2005-06-22 20:54:00,1.54164,1.54185,1.54163,1.5418,1053800001.0
2005-06-22 20:55:00,1.5418,1.5418,1.5417,1.5417,488900007.0
2005-06-22 20:56:00,1.5419,1.5421,1.5419,1.5419,1625999999.0
2005-06-22 20:57:00,1.5419,1.5419,1.5419,1.5419,1625999999.0
2005-06-22 20:58:00,1.5419,1.5419,1.5419,1.5419,1625999999.0
2005-06-22 20:59:00,1.5419,1.5419,1.5419,1.5419,1625999999.0
2005-06-22 21:00:00,1.5417,1.5419,1.5417,1.5417,1625999999.0
2005-06-22 21:01:00,1.5417,1.5417,1.5417,1.5417,1625999999.0
2005-06-22 21:02:00,1.54153,1.54174,1.54149,1.54162,1625999999.0
2005-06-22 21:03:00,1.54154,1.54172,1.54148,1.54162,1470900000.0
2005-06-22 21:04:00,1.54151,1.54163,1.54143,1.54158,309000001.0
2005-06-22 21:05:00,1.54158,1.54174,1.54145,1.5417,798700000.0
2005-06-22 21:06:00,1.54152,1.54179,1.54148,1.54169,516500003.0
2005-06-22 21:07:00,1.54156,1.54168,1.54152,1.54152,264800005.0
2005-06-22 21:08:00,1.54151,1.54172,1.54148,1.54172,349600001.0
2005-06-22 21:09:00,1.54156,1.54169,1.54146,1.54157,565199998.0
2005-06-22 21:10:00,1.54162,1.54175,1.54159,1.54167,1024599999.0
2005-06-22 21:11:00,1.54175,1.54175,1.54162,1.54175,500000003.0
2005-06-22 21:12:00,1.54166,1.54173,1.54155,1.54173,447600000.0
2005-06-22 21:13:00,1.54159,1.54175,1.54157,1.54163,1061800003.0
2005-06-22 21:14:00,1.54163,1.54165,1.54144,1.54157,750999997.0
2005-06-22 21:15:00,1.54196,1.54199,1.54119,1.54161,965300008.0
2005-06-22 21:16:00,1.5415,1.54165,1.5413,1.54148,665500000.0
2005-06-22 21:17:00,1.54162,1.54172,1.54149,1.54149,1555000002.0
2005-06-22 21:18:00,1.54158,1.54165,1.54141,1.54165,787699991.0
2005-06-22 21:19:00,1.54176,1.54198,1.54134,1.5419,497300002.0
2005-06-22 21:22:00,1.54154,1.54181,1.54148,1.54167,1986000009.0
2005-06-22 21:23:00,1.54176,1.54191,1.54123,1.54139,1279699997.0
2005-06-22 21:24:00,1.5416,1.54169,1.5415,1.54169,479100001.0
2005-06-22 21:25:00,1.54158,1.54175,1.54133,1.54165,1126900006.0
2005-06-22 21:26:00,1.54168,1.54178,1.54156,1.54161,532399998.0
2005-06-22 21:27:00,1.54175,1.54175,1.54162,1.5417,506200000.0
2005-06-22 21:28:00,1.54171,1.54184,1.54159,1.54159,740100005.0
2005-06-22 21:29:00,1.54163,1.54175,1.54156,1.5417,403899996.0
2005-06-22 21:30:00,1.54162,1.5419,1.54162,1.5419,468000004.0
2005-06-22 21:31:00,1.54187,1.54202,1.54174,1.54202,545999999.0
2005-06-22 21:33:00,1.54199,1.54215,1.54199,1.5421,153300000.0
2005-06-22 21:34:00,1.542,1.54215,1.54199,1.5421,1537200007.0
2005-06-22 21:35:00,1.542,1.54215,1.54199,1.5421,911100006.0
2005-06-22 21:36:00,1.54212,1.54225,1.54203,1.54203,475099998.0
2005-06-22 21:37:00,1.54202,1.54217,1.54196,1.54208,422499997.0
2005-06-22 21:38:00,1.54209,1.54216,1.54198,1.54207,350000002.0
2005-06-22 21:39:00,1.542,1.542,1.5419,1.5419,30700000.0
2005-06-22 21:40:00,1.54201,1.54211,1.54186,1.54186,482099999.0
2005-06-22 21:41:00,1.5419,1.54215,1.5419,1.5421,763800000.0
2005-06-22 21:42:00,1.54205,1.54241,1.54192,1.54214,534000001.0
2005-06-22 21:43:00,1.54201,1.54217,1.54201,1.54212,919899998.0
2005-06-22 21:44:00,1.54204,1.54212,1.54191,1.54201,1329800018.0
2005-06-22 21:45:00,1.54208,1.54212,1.54187,1.54198,579300008.0
2005-06-22 21:46:00,1.54203,1.54205,1.54173,1.54186,1419000009.0
2005-06-22 21:47:00,1.54188,1.54206,1.54182,1.54192,1172500007.0
2005-06-22 21:48:00,1.54188,1.54201,1.54175,1.54192,415799997.0
2005-06-22 21:49:00,1.54198,1.54213,1.54181,1.5419,1079500005.0
2005-06-22 21:50:00,1.5419,1.5419,1.54172,1.54179,253599998.0
2005-06-22 21:51:00,1.54196,1.54228,1.5417,1.54191,576300002.0
2005-06-22 21:52:00,1.54187,1.54198,1.54169,1.54185,1486600000.0
2005-06-22 21:53:00,1.5419,1.54195,1.54177,1.54183,362100001.0
2005-06-22 21:54:00,1.54195,1.54195,1.5418,1.5418,305200000.0
2005-06-22 21:55:00,1.5419,1.54195,1.54173,1.54181,524500005.0
2005-06-22 21:56:00,1.54185,1.54185,1.54168,1.5418,496700002.0
2005-06-22 21:57:00,1.54211,1.54222,1.54185,1.54211,484599999.0
2005-06-22 21:58:00,1.54185,1.54185,1.54169,1.54179,913800002.0
2005-06-22 21:59:00,1.54184,1.54202,1.54173,1.54179,1092100007.0
2005-06-22 22:00:00,1.54183,1.54201,1.5417,1.54183,842899999.0
2005-06-22 22:01:00,1.54194,1.54213,1.54194,1.54213,195499998.0
2005-06-22 22:02:00,1.54207,1.54217,1.5419,1.54205,1203300012.0
2005-06-22 22:03:00,1.54215,1.54217,1.54194,1.54213,432800008.0
2005-06-22 22:04:00,1.54211,1.54217,1.542,1.54215,591300005.0
2005-06-22 22:05:00,1.54216,1.54221,1.54196,1.54208,280799999.0
2005-06-22 22:06:00,1.54208,1.54214,1.54195,1.54203,544900007.0
2005-06-22 22:07:00,1.54195,1.54195,1.54169,1.54169,166999999.0
2005-06-22 22:08:00,1.54184,1.54204,1.54178,1.54178,522800007.0
2005-06-22 22:09:00,1.54178,1.5419,1.5417,1.5419,493400002.0
2005-06-22 22:10:00,1.54195,1.54195,1.54175,1.54175,277800004.0
2005-06-22 22:11:00,1.54188,1.54195,1.5418,1.5419,227999996.0
2005-06-22 22:12:00,1.54184,1.54195,1.5418,1.5419,874900004.0
2005-06-22 22:13:00,1.54194,1.542,1.54155,1.54179,435299994.0
2005-06-22 22:14:00,1.5419,1.54195,1.54175,1.54179,340800003.0
2005-06-22 22:15:00,1.54184,1.54192,1.54166,1.5417,825400005.0
2005-06-22 22:16:00,1.54187,1.54196,1.54163,1.54173,480199995.0
2005-06-22 22:17:00,1.5418,1.54187,1.5418,1.54187,116700000.0
2005-06-22 22:18:00,1.54162,1.5418,1.5416,1.54175,190300000.0
2005-06-22 22:19:00,1.54159,1.5418,1.54153,1.5418,340899997.0
2005-06-22 22:20:00,1.54175,1.5418,1.54158,1.54168,333900008.0
2005-06-22 22:21:00,1.5417,1.54185,1.54167,1.5418,280800004.0
2005-06-22 22:22:00,1.5417,1.54188,1.54164,1.5418,999499996.0
2005-06-22 22:23:00,1.54188,1.54191,1.54177,1.54177,162700002.0
2005-06-22 22:24:00,1.54173,1.54196,1.54166,1.54183,258200002.0
2005-06-22 22:25:00,1.54176,1.5419,1.5416,1.5418,479699994.0
2005-06-22 22:26:00,1.5418,1.5419,1.54161,1.5417,891100001.0
2005-06-22 22:27:00,1.54189,1.54202,1.54164,1.54164,227900004.0
2005-06-22 22:28:00,1.54192,1.542,1.54174,1.54177,584000005.0
2005-06-22 22:29:00,1.54195,1.542,1.54176,1.54187,757800004.0
2005-06-22 22:30:00,1.5418,1.5421,1.54177,1.542,939400008.0
2005-06-22 22:31:00,1.54177,1.54195,1.54163,1.54195,301900004.0
2005-06-22 22:32:00,1.54198,1.54203,1.54184,1.54188,244499999.0
2005-06-22 22:33:00,1.54205,1.54223,1.54189,1.54213,119099999.0
2005-06-22 22:34:00,1.54225,1.54225,1.54208,1.5421,273800002.0
2005-06-22 22:35:00,1.54216,1.54225,1.54214,1.54217,176000002.0
2005-06-22 22:36:00,1.54217,1.54218,1.542,1.54205,737600005.0
2005-06-22 22:37:00,1.54211,1.54211,1.54168,1.5418,563099997.0
2005-06-22 22:38:00,1.5417,1.54193,1.54167,1.54191,370399998.0
2005-06-22 22:39:00,1.54188,1.542,1.54156,1.54183,690100000.0
2005-06-22 22:40:00,1.54187,1.5421,1.54176,1.5421,838600011.0
2005-06-22 22:41:00,1.5419,1.54209,1.54182,1.54198,494400006.0
2005-06-22 22:42:00,1.54195,1.54212,1.54182,1.54196,634399998.0
2005-06-22 22:43:00,1.54194,1.54217,1.54176,1.54208,1174499994.0
2005-06-22 22:44:00,1.54204,1.54217,1.54185,1.54206,421000007.0
2005-06-22 22:45:00,1.5422,1.5422,1.5419,1.5419,149400000.0
2005-06-22 22:46:00,1.54187,1.54243,1.5417,1.54239,426400004.0
2005-06-22 22:47:00,1.54196,1.54213,1.54194,1.54213,193900000.0
2005-06-22 22:48:00,1.54214,1.54214,1.54187,1.54207,487500002.0
2005-06-22 22:49:00,1.54206,1.54226,1.54204,1.54214,715399989.0
2005-06-22 22:50:00,1.54218,1.54218,1.54188,1.54188,208900000.0
2005-06-22 22:51:00,1.54184,1.54203,1.54181,1.54198,440599996.0
2005-06-22 22:52:00,1.54183,1.54204,1.54171,1.54199,419700001.0
2005-06-22 22:53:00,1.54201,1.54218,1.54195,1.54211,226400001.0
2005-06-22 22:54:00,1.54196,1.54238,1.54182,1.54182,393199992.0
2005-06-22 22:55:00,1.54215,1.54215,1.54194,1.54197,323800003.0
2005-06-22 22:56:00,1.5422,1.54235,1.54212,1.5423,349999996.0
2005-06-22 22:57:00,1.54221,1.54251,1.54221,1.54245,574200000.0
2005-06-22 22:58:00,1.54257,1.54261,1.54242,1.54252,285999999.0
2005-06-22 22:59:00,1.54245,1.54253,1.54212,1.54212,542700003.0
2005-06-22 23:00:00,1.54201,1.54249,1.5419,1.54193,304300000.0
2005-06-22 23:01:00,1.54247,1.54264,1.54221,1.54248,365100003.0
2005-06-22 23:02:00,1.54197,1.54244,1.54192,1.54232,165599999.0
2005-06-22 23:03:00,1.5422,1.54238,1.54209,1.54214,303500002.0
2005-06-22 23:04:00,1.54187,1.54238,1.54181,1.54238,237200000.0
2005-06-22 23:05:00,1.54235,1.54238,1.54182,1.54221,364600000.0
2005-06-22 23:06:00,1.54226,1.54246,1.54213,1.54234,213300003.0
2005-06-22 23:07:00,1.54227,1.5426,1.54214,1.54236,512399995.0
2005-06-22 23:08:00,1.54244,1.5426,1.54211,1.5425,242000000.0
2005-06-22 23:09:00,1.54248,1.54271,1.54231,1.5426,240099998.0
2005-06-22 23:10:00,1.54253,1.54262,1.54199,1.54201,219100002.0
2005-06-22 23:11:00,1.54208,1.5426,1.54198,1.54205,462300001.0
2005-06-22 23:12:00,1.54195,1.54244,1.54195,1.5422,292500002.0
2005-06-22 23:13:00,1.54221,1.54277,1.5422,1.54265,225300004.0
2005-06-22 23:14:00,1.54221,1.5425,1.54209,1.5423,350100002.0
2005-06-22 23:15:00,1.54225,1.54247,1.54194,1.54218,308699998.0
2005-06-22 23:16:00,1.54205,1.54227,1.54184,1.54204,225899999.0
2005-06-22 23:17:00,1.54245,1.54253,1.54197,1.54229,421800002.0
2005-06-22 23:18:00,1.54207,1.54255,1.54188,1.54243,386500003.0
2005-06-22 23:19:00,1.5425,1.5425,1.542,1.542,146100000.0
2005-06-22 23:20:00,1.54224,1.54224,1.54191,1.54208,173700000.0
2005-06-22 23:21:00,1.54233,1.5424,1.54209,1.54209,166999999.0
2005-06-22 23:22:00,1.54211,1.54237,1.54189,1.54218,333300005.0
2005-06-22 23:23:00,1.54183,1.54245,1.54183,1.5424,266099999.0
2005-06-22 23:24:00,1.54224,1.5425,1.54211,1.5425,311000001.0
2005-06-22 23:25:00,1.54248,1.54253,1.54208,1.54225,278399999.0
2005-06-22 23:26:00,1.54174,1.5423,1.5417,1.5423,445100006.0
2005-06-22 23:27:00,1.54216,1.5425,1.54209,1.54243,428400004.0
2005-06-22 23:28:00,1.54196,1.54248,1.54185,1.54225,317999993.0
2005-06-22 23:29:00,1.54221,1.54249,1.54208,1.54234,228599996.0
2005-06-22 23:30:00,1.54248,1.54248,1.54185,1.54185,176999998.0
2005-06-22 23:31:00,1.54193,1.54253,1.54187,1.54222,378499999.0
2005-06-22 23:32:00,1.54211,1.54239,1.54174,1.54204,288699996.0
2005-06-22 23:33:00,1.54228,1.54238,1.54191,1.54191,295700001.0
2005-06-22 23:34:00,1.54235,1.54246,1.54203,1.54218,366100004.0
2005-06-22 23:35:00,1.54232,1.54249,1.54202,1.54249,367200001.0
2005-06-22 23:36:00,1.54197,1.54233,1.54187,1.54187,349000006.0
2005-06-22 23:37:00,1.54205,1.54245,1.54195,1.54207,440000005.0
2005-06-22 23:38:00,1.54208,1.54226,1.54185,1.54194,240900002.0
2005-06-22 23:39:00,1.54203,1.5424,1.54202,1.54204,208500000.0
2005-06-22 23:40:00,1.54224,1.54247,1.54209,1.54214,300899996.0
2005-06-22 23:41:00,1.5422,1.5425,1.5422,1.54236,231000001.0
2005-06-22 23:42:00,1.54244,1.54258,1.5421,1.54227,203699999.0
2005-06-22 23:43:00,1.54207,1.54245,1.54206,1.54245,257200000.0
2005-06-22 23:44:00,1.542,1.54242,1.54195,1.54225,280400002.0
2005-06-22 23:45:00,1.54217,1.54243,1.54193,1.54197,185399999.0
2005-06-22 23:46:00,1.54253,1.54253,1.5419,1.5423,396300001.0
2005-06-22 23:47:00,1.54208,1.54238,1.54184,1.54238,400300001.0
2005-06-22 23:48:00,1.54242,1.54243,1.54203,1.54225,294300001.0
2005-06-22 23:49:00,1.5424,1.5424,1.54203,1.54203,216400002.0
2005-06-22 23:50:00,1.54175,1.54235,1.54175,1.54216,325599999.0
2005-06-22 23:51:00,1.542,1.54215,1.542,1.5421,138199998.0
2005-06-22 23:52:00,1.54201,1.54215,1.54188,1.54215,226300002.0
2005-06-22 23:53:00,1.542,1.54215,1.54188,1.54203,163100001.0
2005-06-22 23:54:00,1.542,1.54215,1.54184,1.542,248000002.0
2005-06-22 23:55:00,1.54212,1.5423,1.54193,1.54209,424900001.0
2005-06-22 23:56:00,1.54208,1.54208,1.54195,1.54195,75900002.0
2005-06-22 23:57:00,1.54215,1.54218,1.54193,1.54193,333800008.0
2005-06-22 23:58:00,1.54205,1.54227,1.54195,1.54223,221000004.0
2005-06-22 23:59:00,1.54202,1.54215,1.54202,1.54215,76599999.0
2005-06-23 00:00:00,1.5421,1.54215,1.5421,1.54215,48699998.0
2005-06-23 00:01:00,1.54195,1.54206,1.54187,1.54189,88800002.0
2005-06-23 00:02:00,1.54205,1.54205,1.54196,1.542,173700003.0
2005-06-23 00:03:00,1.54203,1.54205,1.54197,1.54199,102500000.0
2005-06-23 00:04:00,1.54195,1.54195,1.54176,1.54176,209099998.0
2005-06-23 00:05:00,1.54174,1.54192,1.54174,1.54192,71199999.0
2005-06-23 00:06:00,1.54188,1.54227,1.54188,1.54227,246100001.0
2005-06-23 00:07:00,1.54173,1.54195,1.54168,1.54195,238100002.0
2005-06-23 00:08:00,1.54182,1.54196,1.54182,1.54196,38000000.0
2005-06-23 00:09:00,1.54227,1.54233,1.54166,1.54166,167700000.0
2005-06-23 00:10:00,1.542,1.54205,1.542,1.54205,77400002.0
2005-06-23 00:11:00,1.54203,1.54205,1.54188,1.54191,223100002.0
2005-06-23 00:12:00,1.5424,1.5424,1.54176,1.54189,249799997.0
2005-06-23 00:13:00,1.54177,1.54203,1.54176,1.54193,261300004.0
2005-06-23 00:14:00,1.54198,1.54214,1.54182,1.54191,228299998.0
2005-06-23 00:15:00,1.5419,1.542,1.5419,1.542,123000003.0
2005-06-23 00:16:00,1.54198,1.54198,1.54185,1.54193,202899999.0
2005-06-23 00:17:00,1.54186,1.54208,1.54176,1.542,340299998.0
2005-06-23 00:18:00,1.54184,1.54208,1.5418,1.54208,362700000.0
2005-06-23 00:19:00,1.54201,1.54211,1.542,1.542,94300002.0
2005-06-23 00:20:00,1.54207,1.54213,1.54181,1.54194,323599999.0
2005-06-23 00:21:00,1.54217,1.54217,1.54182,1.54182,411400001.0
2005-06-23 00:22:00,1.54195,1.542,1.5418,1.54188,157299998.0
2005-06-23 00:23:00,1.54189,1.542,1.54184,1.54197,207699999.0
2005-06-23 00:24:00,1.54181,1.54196,1.54156,1.54173,270499998.0
2005-06-23 00:25:00,1.54179,1.54183,1.54165,1.54174,246700003.0
2005-06-23 00:26:00,1.5418,1.54184,1.54171,1.54171,89600000.0
2005-06-23 00:27:00,1.54182,1.54186,1.54169,1.54176,293299998.0
2005-06-23 00:28:00,1.54182,1.54193,1.54175,1.54175,220900005.0
2005-06-23 00:29:00,1.5418,1.5419,1.5418,1.5419,26400001.0
2005-06-23 00:30:00,1.54188,1.54195,1.54175,1.5419,293899996.0
2005-06-23 00:31:00,1.54185,1.54185,1.54176,1.5418,133400002.0
2005-06-23 00:32:00,1.54175,1.5418,1.54164,1.54165,84200000.0
2005-06-23 00:33:00,1.54165,1.54207,1.54165,1.54194,178299999.0
2005-06-23 00:34:00,1.54181,1.54197,1.54176,1.5419,304000002.0
2005-06-23 00:35:00,1.5416,1.54198,1.54159,1.54172,270100000.0
2005-06-23 00:36:00,1.54195,1.54195,1.5419,1.5419,76900001.0
2005-06-23 00:37:00,1.54195,1.54221,1.54178,1.54187,249700000.0
2005-06-23 00:38:00,1.54184,1.54192,1.54184,1.54192,18400000.0
2005-06-23 00:39:00,1.54177,1.54189,1.54174,1.54188,245100001.0
2005-06-23 00:40:00,1.54178,1.54192,1.54178,1.54189,152799999.0
2005-06-23 00:41:00,1.5419,1.54192,1.54173,1.54182,318600004.0
2005-06-23 00:42:00,1.54188,1.54188,1.54166,1.54166,320100002.0
2005-06-23 00:43:00,1.54166,1.54191,1.54156,1.54191,330400005.0
2005-06-23 00:44:00,1.54179,1.54194,1.54173,1.54173,228500001.0
2005-06-23 00:45:00,1.54201,1.54211,1.54163,1.54175,445100003.0
2005-06-23 00:46:00,1.54175,1.54185,1.54162,1.5417,201200000.0
2005-06-23 00:47:00,1.54179,1.54185,1.54176,1.54183,28400000.0
2005-06-23 00:48:00,1.5418,1.54188,1.5417,1.5418,270900001.0
2005-06-23 00:49:00,1.5418,1.54185,1.5417,1.54176,233300000.0
2005-06-23 00:50:00,1.54169,1.54185,1.54162,1.54174,257599999.0
2005-06-23 00:51:00,1.5415,1.54185,1.5415,1.54185,207700001.0
2005-06-23 00:52:00,1.54182,1.54183,1.54154,1.54174,201600001.0
2005-06-23 00:53:00,1.54158,1.54174,1.54152,1.54169,335000000.0
2005-06-23 00:54:00,1.54157,1.54176,1.54151,1.54164,150699996.0
2005-06-23 00:55:00,1.54177,1.54182,1.5416,1.54167,296600004.0
2005-06-23 00:56:00,1.54174,1.54188,1.54168,1.54168,274799998.0
2005-06-23 00:57:00,1.54163,1.54177,1.54145,1.54154,355200001.0
2005-06-23 00:58:00,1.54164,1.54175,1.54144,1.54175,250500005.0
2005-06-23 00:59:00,1.54181,1.54187,1.54147,1.54147,163600001.0
2005-06-23 01:00:00,1.54159,1.54168,1.54147,1.54154,285099999.0
2005-06-23 01:01:00,1.5415,1.54155,1.54137,1.5415,187300000.0
2005-06-23 01:02:00,1.54162,1.54181,1.54157,1.54158,217999996.0
2005-06-23 01:03:00,1.54145,1.5417,1.54134,1.54156,91100001.0
2005-06-23 01:04:00,1.54202,1.54208,1.54189,1.54192,367199998.0
2005-06-23 01:05:00,1.54194,1.54205,1.54185,1.54185,304100002.0
2005-06-23 01:06:00,1.54203,1.54212,1.54178,1.54178,286300000.0
2005-06-23 01:07:00,1.54188,1.54208,1.54176,1.54181,272500003.0
2005-06-23 01:08:00,1.54184,1.54195,1.54164,1.54186,433799999.0
2005-06-23 01:09:00,1.5419,1.54211,1.54176,1.54198,400800004.0
2005-06-23 01:10:00,1.54193,1.54203,1.54175,1.54183,195999997.0
2005-06-23 01:11:00,1.54179,1.54191,1.54169,1.54183,132899998.0
2005-06-23 01:12:00,1.54175,1.54192,1.54164,1.54178,173099999.0
2005-06-23 01:13:00,1.5418,1.54183,1.54152,1.54152,250600004.0
2005-06-23 01:14:00,1.5418,1.54188,1.5417,1.5418,467800005.0
2005-06-23 01:15:00,1.54181,1.54193,1.54172,1.54189,394600006.0
2005-06-23 01:16:00,1.54176,1.5419,1.54168,1.5419,278399997.0
2005-06-23 01:17:00,1.5421,1.5422,1.54142,1.54142,418100007.0
2005-06-23 01:18:00,1.54181,1.54198,1.54181,1.5419,364899999.0
2005-06-23 01:19:00,1.54187,1.54195,1.54172,1.5419,212499996.0
2005-06-23 01:20:00,1.54186,1.54195,1.5418,1.54195,142499998.0
2005-06-23 01:21:00,1.54195,1.54195,1.5418,1.5418,76300000.0
2005-06-23 01:22:00,1.5419,1.54195,1.5419,1.54195,18100000.0
2005-06-23 01:23:00,1.54186,1.54207,1.54177,1.54184,279500000.0
2005-06-23 01:24:00,1.54185,1.54188,1.54171,1.54174,66200000.0
2005-06-23 01:25:00,1.54198,1.54216,1.54164,1.54197,286400003.0
2005-06-23 01:26:00,1.54167,1.54177,1.54163,1.54163,52600000.0
2005-06-23 01:27:00,1.54137,1.54165,1.54127,1.54151,418000000.0
2005-06-23 01:28:00,1.5416,1.54175,1.5416,1.54175,88700001.0
2005-06-23 01:29:00,1.5417,1.5417,1.5415,1.5415,179600001.0
2005-06-23 01:30:00,1.54178,1.54183,1.54156,1.54163,188500003.0
2005-06-23 01:31:00,1.54149,1.5416,1.54145,1.54157,68900000.0
2005-06-23 01:32:00,1.54155,1.54163,1.54135,1.54157,420300000.0
2005-06-23 01:33:00,1.5414,1.54147,1.54135,1.54135,98400000.0
2005-06-23 01:34:00,1.5413,1.54145,1.54112,1.54135,365100001.0
2005-06-23 01:35:00,1.54137,1.5415,1.54122,1.54136,187100003.0
2005-06-23 01:36:00,1.54119,1.54143,1.54119,1.54143,165700001.0
2005-06-23 01:37:00,1.54157,1.54157,1.54137,1.5415,352200001.0
2005-06-23 01:38:00,1.54158,1.54169,1.54149,1.54158,408800003.0
2005-06-23 01:39:00,1.54138,1.5415,1.54124,1.54137,203899996.0
2005-06-23 01:40:00,1.54137,1.54154,1.54136,1.54136,427900006.0
2005-06-23 01:41:00,1.54143,1.54143,1.54122,1.54122,258000000.0
2005-06-23 01:42:00,1.54145,1.54161,1.54139,1.54139,253000001.0
2005-06-23 01:43:00,1.54143,1.54143,1.54123,1.54123,127900002.0
2005-06-23 01:44:00,1.54139,1.54141,1.54135,1.54135,77500000.0
2005-06-23 01:45:00,1.54139,1.54145,1.54121,1.54125,230600005.0
2005-06-23 01:46:00,1.54121,1.54145,1.54121,1.54145,461300004.0
2005-06-23 01:47:00,1.54128,1.54135,1.5412,1.5413,129600001.0
2005-06-23 01:48:00,1.5414,1.54152,1.54128,1.54133,290500002.0
2005-06-23 01:49:00,1.54155,1.54174,1.54128,1.54133,343099998.0
2005-06-23 01:50:00,1.54139,1.54145,1.54128,1.54133,201300002.0
2005-06-23 01:51:00,1.54144,1.54144,1.54117,1.54132,293200004.0
2005-06-23 01:52:00,1.54127,1.54182,1.54127,1.54165,422500007.0
2005-06-23 01:53:00,1.54143,1.54148,1.54127,1.54144,169000001.0
2005-06-23 01:54:00,1.54158,1.54167,1.54148,1.54167,169400000.0
2005-06-23 01:55:00,1.54156,1.54167,1.54136,1.54143,240900000.0
2005-06-23 01:56:00,1.54148,1.54157,1.54133,1.54133,185299998.0
2005-06-23 01:57:00,1.54144,1.54144,1.54122,1.54127,250900001.0
2005-06-23 01:58:00,1.5413,1.54145,1.54121,1.54135,100000000.0
2005-06-23 01:59:00,1.54125,1.54152,1.54125,1.54152,175000000.0
2005-06-23 02:00:00,1.54143,1.54153,1.54116,1.54136,112600000.0
2005-06-23 02:01:00,1.5414,1.54145,1.54131,1.54138,95900000.0
2005-06-23 02:02:00,1.54136,1.54141,1.54109,1.54125,207200004.0
2005-06-23 02:03:00,1.54126,1.54145,1.54126,1.54145,238999998.0
2005-06-23 02:04:00,1.54145,1.54145,1.54124,1.54138,398899999.0
2005-06-23 02:05:00,1.54138,1.54158,1.54129,1.54145,147799999.0
2005-06-23 02:06:00,1.54138,1.5415,1.54134,1.54137,228700001.0
2005-06-23 02:07:00,1.5414,1.54148,1.54121,1.54143,394900000.0
2005-06-23 02:08:00,1.54142,1.54142,1.54098,1.54098,166700000.0
2005-06-23 02:09:00,1.54131,1.54138,1.54122,1.54138,129699999.0
2005-06-23 02:10:00,1.54136,1.54136,1.54125,1.54125,125299999.0
2005-06-23 02:11:00,1.5412,1.54139,1.54109,1.54135,267200004.0
2005-06-23 02:12:00,1.54142,1.54148,1.54132,1.54138,33900000.0
2005-06-23 02:13:00,1.54142,1.54149,1.54134,1.54138,107300000.0
2005-06-23 02:14:00,1.5414,1.54155,1.54137,1.54155,286800002.0
2005-06-23 02:15:00,1.5414,1.54155,1.54132,1.54145,184399998.0
2005-06-23 02:16:00,1.54121,1.54137,1.54119,1.54133,129399999.0
2005-06-23 02:17:00,1.54129,1.54136,1.54117,1.54123,152899997.0
2005-06-23 02:18:00,1.54133,1.5414,1.5412,1.54128,344300002.0
2005-06-23 02:19:00,1.54135,1.54145,1.54123,1.54123,202600004.0
2005-06-23 02:20:00,1.54139,1.54155,1.54134,1.54147,192399998.0
2005-06-23 02:21:00,1.54158,1.54179,1.54128,1.54134,222300002.0
2005-06-23 02:22:00,1.5415,1.54157,1.54139,1.5414,245600002.0
2005-06-23 02:23:00,1.54159,1.54174,1.5413,1.54133,287500001.0
2005-06-23 02:24:00,1.54137,1.54148,1.54119,1.54137,321500000.0
2005-06-23 02:25:00,1.54145,1.54145,1.54136,1.54136,85800002.0
2005-06-23 02:26:00,1.5414,1.5414,1.5413,1.5413,209500002.0
2005-06-23 02:27:00,1.5413,1.54142,1.54122,1.5413,232600000.0
2005-06-23 02:28:00,1.54119,1.54155,1.54119,1.5415,382999996.0
2005-06-23 02:29:00,1.54119,1.54145,1.54117,1.54145,289400000.0
2005-06-23 02:30:00,1.54111,1.54145,1.54111,1.54145,189900000.0
2005-06-23 02:31:00,1.54125,1.54136,1.54125,1.54134,70400000.0
2005-06-23 02:32:00,1.5413,1.54135,1.5411,1.5411,184600001.0
2005-06-23 02:33:00,1.5412,1.5413,1.5412,1.5413,84599999.0
2005-06-23 02:34:00,1.54142,1.54158,1.54119,1.54158,238500000.0
2005-06-23 02:35:00,1.54134,1.54138,1.54115,1.54132,414900002.0
2005-06-23 02:36:00,1.54138,1.54141,1.54117,1.54133,258700000.0
2005-06-23 02:37:00,1.54112,1.54137,1.54112,1.54132,216500002.0
2005-06-23 02:38:00,1.54128,1.54128,1.54116,1.54116,51099998.0
2005-06-23 02:39:00,1.5413,1.5413,1.5412,1.5412,57700001.0
2005-06-23 02:40:00,1.54138,1.54144,1.54116,1.54116,245999997.0
2005-06-23 02:41:00,1.54116,1.54135,1.54113,1.54127,372700003.0
2005-06-23 02:42:00,1.54121,1.54135,1.54116,1.54116,316000004.0
2005-06-23 02:43:00,1.5413,1.54135,1.5413,1.54135,32000000.0
2005-06-23 02:44:00,1.5413,1.54135,1.5412,1.54128,137300000.0
2005-06-23 02:45:00,1.5413,1.54135,1.54122,1.54128,90299998.0
2005-06-23 02:46:00,1.54128,1.54128,1.54106,1.54106,41600000.0
2005-06-23 02:47:00,1.5415,1.54153,1.54102,1.54144,315699997.0
2005-06-23 02:48:00,1.54135,1.54138,1.54119,1.5413,176400000.0
2005-06-23 02:49:00,1.54116,1.54128,1.54116,1.54128,52100001.0
2005-06-23 02:50:00,1.54124,1.54159,1.54119,1.54122,286700001.0
2005-06-23 02:51:00,1.54128,1.54135,1.54117,1.54132,343600003.0
2005-06-23 02:52:00,1.5413,1.54135,1.54116,1.54121,267900000.0
2005-06-23 02:53:00,1.54128,1.54135,1.54114,1.5413,284199997.0
2005-06-23 02:54:00,1.54135,1.54168,1.54123,1.54126,460700006.0
2005-06-23 02:55:00,1.54132,1.54132,1.54113,1.54115,214200003.0
2005-06-23 02:56:00,1.54162,1.54162,1.54112,1.54149,276900001.0
2005-06-23 02:57:00,1.54126,1.54135,1.54106,1.5413,293900001.0
2005-06-23 02:58:00,1.5412,1.54133,1.54108,1.54115,410900001.0
2005-06-23 02:59:00,1.54165,1.54171,1.54081,1.541,430899999.0
2005-06-23 03:00:00,1.5412,1.5413,1.5412,1.5413,12800000.0
2005-06-23 03:01:00,1.54115,1.54133,1.54114,1.5413,240500002.0
2005-06-23 03:02:00,1.54121,1.54126,1.54084,1.54084,232200004.0
2005-06-23 03:03:00,1.54129,1.54129,1.54109,1.54109,128499998.0
2005-06-23 03:04:00,1.54127,1.54128,1.54105,1.54105,254699999.0
2005-06-23 03:05:00,1.54111,1.54136,1.54097,1.54101,506200000.0
2005-06-23 03:06:00,1.54138,1.54146,1.54124,1.54134,416099997.0
2005-06-23 03:07:00,1.54111,1.5413,1.54111,1.5413,199900001.0
2005-06-23 03:08:00,1.5412,1.54135,1.54119,1.5413,302800000.0
2005-06-23 03:09:00,1.54125,1.54142,1.54107,1.5412,477000006.0
2005-06-23 03:10:00,1.54118,1.54135,1.5411,1.54135,112600000.0
2005-06-23 03:11:00,1.54102,1.54143,1.54084,1.54135,433400004.0
2005-06-23 03:12:00,1.54121,1.5414,1.54112,1.5414,334199999.0
2005-06-23 03:13:00,1.5412,1.5416,1.54108,1.5416,339599998.0
2005-06-23 03:14:00,1.54122,1.54133,1.54108,1.54126,179299997.0
2005-06-23 03:15:00,1.54116,1.54128,1.54116,1.54128,3500000.0
2005-06-23 03:16:00,1.54121,1.54144,1.54113,1.5413,131499999.0
2005-06-23 03:17:00,1.54134,1.54153,1.54132,1.54145,228100002.0
2005-06-23 03:18:00,1.5415,1.54174,1.54127,1.54127,354500000.0
2005-06-23 03:19:00,1.5412,1.54128,1.54101,1.54111,285899998.0
2005-06-23 03:20:00,1.54114,1.5414,1.54107,1.54131,107100000.0
2005-06-23 03:21:00,1.54135,1.54151,1.54118,1.54131,216500000.0
2005-06-23 03:22:00,1.5413,1.54135,1.5413,1.54135,65799998.0
2005-06-23 03:23:00,1.5413,1.54133,1.54113,1.54113,246000004.0
2005-06-23 03:24:00,1.54122,1.54133,1.54112,1.54126,186999998.0
2005-06-23 03:25:00,1.54139,1.54159,1.54131,1.54136,357600000.0
2005-06-23 03:26:00,1.5415,1.54157,1.54131,1.54155,475700000.0
2005-06-23 03:27:00,1.54133,1.54148,1.54133,1.54138,327899998.0
2005-06-23 03:28:00,1.5415,1.54155,1.54146,1.54153,71700000.0
2005-06-23 03:29:00,1.54135,1.54157,1.54135,1.54157,73500000.0
2005-06-23 03:30:00,1.54152,1.54157,1.54143,1.54157,112799999.0
2005-06-23 03:31:00,1.54164,1.54174,1.54145,1.54156,386499994.0
2005-06-23 03:32:00,1.54143,1.54182,1.54143,1.54182,270899999.0
2005-06-23 03:33:00,1.54178,1.54178,1.54136,1.54143,178299999.0
2005-06-23 03:34:00,1.54152,1.54161,1.54138,1.54155,481000000.0
2005-06-23 03:35:00,1.54138,1.54145,1.54125,1.54133,132800001.0
2005-06-23 03:36:00,1.54142,1.54146,1.54124,1.54127,429900009.0
2005-06-23 03:37:00,1.54115,1.54141,1.54115,1.54131,306999999.0
2005-06-23 03:38:00,1.5414,1.54142,1.54123,1.54126,180000002.0
2005-06-23 03:39:00,1.54119,1.54138,1.54113,1.54127,449599996.0
2005-06-23 03:40:00,1.54139,1.54145,1.54116,1.5412,220900002.0
2005-06-23 03:41:00,1.5412,1.54147,1.5412,1.54143,257400004.0
2005-06-23 03:42:00,1.5413,1.54145,1.54123,1.5414,480799995.0
2005-06-23 03:43:00,1.54132,1.54159,1.54128,1.54138,326899995.0
2005-06-23 03:44:00,1.54118,1.54158,1.54111,1.54151,248900000.0
2005-06-23 03:45:00,1.54143,1.54156,1.54135,1.5415,373499999.0
2005-06-23 03:46:00,1.54158,1.5417,1.5414,1.54158,322299994.0
2005-06-23 03:47:00,1.54159,1.54173,1.54158,1.54162,314500005.0
2005-06-23 03:48:00,1.54162,1.54181,1.54159,1.54159,132100002.0
2005-06-23 03:49:00,1.54171,1.54174,1.54157,1.54163,75799999.0
2005-06-23 03:50:00,1.5416,1.54175,1.5416,1.54175,161200001.0
2005-06-23 03:51:00,1.5417,1.54177,1.54163,1.54175,200599998.0
2005-06-23 03:52:00,1.54177,1.54183,1.54157,1.5417,310499996.0
2005-06-23 03:53:00,1.5417,1.54175,1.54162,1.54168,123000004.0
2005-06-23 03:54:00,1.5418,1.54182,1.54164,1.54168,172800000.0
2005-06-23 03:55:00,1.54146,1.54163,1.54146,1.54163,72700001.0
2005-06-23 03:56:00,1.5415,1.54175,1.5415,1.54175,283000000.0
2005-06-23 03:57:00,1.5417,1.54175,1.5417,1.54175,50299999.0
2005-06-23 03:58:00,1.54153,1.54167,1.54133,1.54147,313300006.0
2005-06-23 03:59:00,1.54128,1.54148,1.54128,1.54142,411200000.0
2005-06-23 04:00:00,1.54138,1.54145,1.54132,1.5414,71300000.0
2005-06-23 04:01:00,1.5414,1.54148,1.54123,1.54128,247300002.0
2005-06-23 04:02:00,1.54142,1.54169,1.54135,1.54159,129900000.0
2005-06-23 04:03:00,1.5416,1.54166,1.54135,1.54135,259000001.0
2005-06-23 04:04:00,1.54176,1.54188,1.54128,1.54139,309899995.0
2005-06-23 04:05:00,1.5414,1.54157,1.54139,1.54157,387000000.0
2005-06-23 04:06:00,1.54142,1.54163,1.54141,1.54155,256100001.0
2005-06-23 04:07:00,1.54136,1.54164,1.54115,1.54164,407400000.0
2005-06-23 04:08:00,1.5415,1.54155,1.54132,1.54147,217300000.0
2005-06-23 04:09:00,1.5412,1.54166,1.5412,1.54135,178100002.0
2005-06-23 04:10:00,1.5415,1.54155,1.5414,1.54148,71200000.0
2005-06-23 04:11:00,1.5415,1.54155,1.54129,1.54129,460000005.0
2005-06-23 04:12:00,1.5414,1.5415,1.5414,1.5415,141400004.0
2005-06-23 04:13:00,1.54149,1.54164,1.54138,1.54151,103800000.0
2005-06-23 04:14:00,1.54145,1.54165,1.5414,1.54163,256499999.0
2005-06-23 04:15:00,1.54155,1.54162,1.54155,1.54158,93399999.0
2005-06-23 04:16:00,1.54133,1.54189,1.54119,1.54165,207599997.0
2005-06-23 04:17:00,1.54135,1.54147,1.54135,1.54143,79099999.0
2005-06-23 04:18:00,1.54132,1.54145,1.54132,1.54145,28500000.0
2005-06-23 04:19:00,1.54135,1.5414,1.54118,1.5412,217000000.0
2005-06-23 04:20:00,1.54131,1.54143,1.54115,1.5413,38400000.0
2005-06-23 04:21:00,1.54122,1.54148,1.54122,1.5414,301300000.0
2005-06-23 04:22:00,1.54135,1.5414,1.54116,1.54128,302499998.0
2005-06-23 04:23:00,1.54121,1.5415,1.54121,1.5414,389800003.0
2005-06-23 04:24:00,1.54129,1.54184,1.54114,1.5418,284299998.0
2005-06-23 04:25:00,1.54144,1.54156,1.54128,1.54148,422599997.0
2005-06-23 04:26:00,1.54155,1.54155,1.5414,1.54148,300000006.0
2005-06-23 04:27:00,1.54157,1.54196,1.54152,1.54185,337899998.0
2005-06-23 04:28:00,1.54147,1.54155,1.54137,1.54147,152599998.0
2005-06-23 04:29:00,1.5415,1.5415,1.54132,1.54132,68800000.0
2005-06-23 04:30:00,1.54146,1.54157,1.54133,1.54143,53100000.0
2005-06-23 04:31:00,1.54152,1.54163,1.54146,1.54159,340399999.0
2005-06-23 04:32:00,1.5415,1.54165,1.5415,1.54165,79700002.0
2005-06-23 04:33:00,1.54153,1.54168,1.54153,1.54168,100700000.0
2005-06-23 04:34:00,1.5416,1.54176,1.54137,1.54172,444799995.0
2005-06-23 04:35:00,1.54149,1.54165,1.54143,1.54165,135900000.0
2005-06-23 04:36:00,1.54155,1.54171,1.54155,1.54164,63899999.0
2005-06-23 04:37:00,1.54186,1.54201,1.5415,1.54172,322700001.0
2005-06-23 04:38:00,1.5417,1.54175,1.5416,1.54169,391800003.0
2005-06-23 04:39:00,1.5417,1.54175,1.54138,1.54156,398800006.0
2005-06-23 04:40:00,1.54178,1.54199,1.54166,1.54199,356800000.0
2005-06-23 04:41:00,1.5417,1.5417,1.54151,1.54151,69100000.0
2005-06-23 04:42:00,1.54163,1.54196,1.54155,1.54168,310099996.0
2005-06-23 04:43:00,1.54157,1.54178,1.54152,1.54156,208400001.0
2005-06-23 04:44:00,1.54175,1.54175,1.5417,1.5417,38300000.0
2005-06-23 04:45:00,1.54152,1.54175,1.54148,1.54163,236200000.0
2005-06-23 04:46:00,1.5416,1.5417,1.5416,1.5417,10200000.0
2005-06-23 04:47:00,1.54185,1.54185,1.54138,1.54152,233199999.0
2005-06-23 04:48:00,1.54175,1.54175,1.54152,1.54156,259899997.0
2005-06-23 04:49:00,1.54177,1.54177,1.54154,1.5416,297600001.0
2005-06-23 04:50:00,1.54128,1.54183,1.54128,1.54176,349800002.0
2005-06-23 04:51:00,1.5417,1.5417,1.5416,1.5416,57200001.0
2005-06-23 04:52:00,1.54165,1.54199,1.54145,1.54149,442900001.0
2005-06-23 04:53:00,1.54146,1.54178,1.54146,1.54178,67200001.0
2005-06-23 04:54:00,1.5417,1.5417,1.54149,1.54155,202199995.0
2005-06-23 04:55:00,1.54155,1.54202,1.54143,1.54157,275600000.0
2005-06-23 04:56:00,1.5417,1.5417,1.5416,1.5416,46300002.0
2005-06-23 04:57:00,1.5417,1.54175,1.54155,1.54168,220200000.0
2005-06-23 04:58:00,1.5419,1.542,1.54138,1.54163,637199997.0
2005-06-23 04:59:00,1.5416,1.5417,1.5416,1.5417,40500000.0
2005-06-23 05:00:00,1.54137,1.54192,1.54137,1.54159,241599999.0
2005-06-23 05:01:00,1.5416,1.54173,1.5416,1.5416,130300000.0
2005-06-23 05:02:00,1.54146,1.54191,1.5414,1.54159,293200001.0
2005-06-23 05:03:00,1.54175,1.54175,1.54153,1.54155,194700001.0
2005-06-23 05:04:00,1.54168,1.54175,1.54154,1.54167,264499997.0
2005-06-23 05:05:00,1.54167,1.54193,1.54137,1.54162,398599999.0
2005-06-23 05:06:00,1.54178,1.54178,1.54163,1.54168,161600001.0
2005-06-23 05:07:00,1.54175,1.54183,1.54164,1.54175,448199997.0
2005-06-23 05:08:00,1.5417,1.54175,1.54152,1.54159,354700001.0
2005-06-23 05:09:00,1.54191,1.54207,1.54157,1.5417,268699999.0
2005-06-23 05:10:00,1.5417,1.5417,1.54156,1.54156,25600000.0
2005-06-23 05:11:00,1.54175,1.54175,1.54149,1.54149,229400000.0
2005-06-23 05:12:00,1.54156,1.54175,1.54152,1.54175,362499996.0
2005-06-23 05:13:00,1.54158,1.54198,1.54144,1.54176,159800000.0
2005-06-23 05:14:00,1.54162,1.54177,1.54162,1.5417,315199999.0
2005-06-23 05:15:00,1.5419,1.5419,1.54132,1.54144,111300000.0
2005-06-23 05:16:00,1.54155,1.5417,1.54155,1.5417,93799998.0
2005-06-23 05:17:00,1.54168,1.54175,1.54162,1.5417,40700000.0
2005-06-23 05:18:00,1.54173,1.54182,1.54156,1.54161,271000002.0
2005-06-23 05:19:00,1.54131,1.54138,1.54118,1.54123,60100001.0
2005-06-23 05:20:00,1.54126,1.54135,1.54117,1.54124,60700001.0
2005-06-23 05:21:00,1.54126,1.54138,1.54101,1.54119,259499997.0
2005-06-23 05:22:00,1.54129,1.54132,1.54118,1.54119,215800000.0
2005-06-23 05:23:00,1.54122,1.5413,1.54113,1.5413,193199997.0
2005-06-23 05:24:00,1.54104,1.54135,1.54104,1.54133,492399996.0
2005-06-23 05:25:00,1.54118,1.54143,1.54118,1.54132,380200001.0
2005-06-23 05:26:00,1.5413,1.54135,1.54122,1.54128,69500002.0
2005-06-23 05:27:00,1.5411,1.5415,1.5411,1.54147,253999999.0
2005-06-23 05:28:00,1.54155,1.54155,1.5415,1.5415,46300000.0
2005-06-23 05:29:00,1.54142,1.54178,1.54141,1.54173,516500002.0
2005-06-23 05:30:00,1.5414,1.5415,1.5414,1.5415,27200001.0
2005-06-23 05:31:00,1.5415,1.54155,1.5415,1.54155,44000000.0
2005-06-23 05:32:00,1.54148,1.54148,1.54125,1.54125,338600001.0
2005-06-23 05:33:00,1.54123,1.54137,1.54109,1.5413,210400002.0
2005-06-23 05:34:00,1.54119,1.54135,1.54113,1.54135,297800002.0
2005-06-23 05:35:00,1.54131,1.54142,1.54123,1.5413,201300002.0
2005-06-23 05:36:00,1.54136,1.54157,1.54128,1.54142,324700004.0
2005-06-23 05:37:00,1.54145,1.54145,1.54118,1.54121,359000004.0
2005-06-23 05:38:00,1.54135,1.54163,1.54109,1.54135,300900005.0
2005-06-23 05:39:00,1.54122,1.54145,1.54122,1.54137,222499998.0
2005-06-23 05:40:00,1.54137,1.54145,1.54121,1.54135,326400009.0
2005-06-23 05:41:00,1.54093,1.54129,1.54077,1.54077,239900003.0
2005-06-23 05:42:00,1.5414,1.5414,1.54122,1.54122,9000000.0
2005-06-23 05:43:00,1.54135,1.54152,1.54118,1.54142,262100004.0
2005-06-23 05:44:00,1.54146,1.54155,1.54134,1.54145,67900000.0
2005-06-23 05:45:00,1.5414,1.54171,1.54118,1.54118,490299997.0
2005-06-23 05:46:00,1.54147,1.54155,1.54138,1.54148,103600001.0
2005-06-23 05:47:00,1.54147,1.54155,1.54127,1.5415,340100007.0
2005-06-23 05:48:00,1.54155,1.54168,1.54147,1.54147,354400000.0
2005-06-23 05:49:00,1.54147,1.54166,1.54134,1.54152,477300009.0
2005-06-23 05:50:00,1.54165,1.54165,1.54143,1.54149,247099999.0
2005-06-23 05:51:00,1.54152,1.54168,1.54149,1.54155,125599998.0
2005-06-23 05:52:00,1.54137,1.54157,1.54128,1.54137,420100000.0
2005-06-23 05:53:00,1.5413,1.54137,1.54115,1.54118,354900002.0
2005-06-23 05:54:00,1.54133,1.54161,1.54126,1.54126,385400002.0
2005-06-23 05:55:00,1.54137,1.54165,1.54126,1.54151,308200000.0
2005-06-23 05:56:00,1.54173,1.54173,1.54154,1.54168,334600002.0
2005-06-23 05:57:00,1.54152,1.542,1.54152,1.54197,312999997.0
2005-06-23 05:58:00,1.54152,1.54165,1.5413,1.54139,302799999.0
2005-06-23 05:59:00,1.54139,1.54167,1.54099,1.5416,379300001.0
2005-06-23 06:00:00,1.54128,1.54145,1.54118,1.54145,147899999.0
2005-06-23 06:01:00,1.54143,1.54143,1.54115,1.54117,342599999.0
2005-06-23 06:02:00,1.54132,1.54139,1.54123,1.54128,183100002.0
2005-06-23 06:03:00,1.5413,1.54145,1.5413,1.54145,218499996.0
2005-06-23 06:04:00,1.54121,1.54145,1.54121,1.5414,386700007.0
2005-06-23 06:05:00,1.54123,1.54163,1.54113,1.5414,282400004.0
2005-06-23 06:06:00,1.54147,1.54155,1.54136,1.54136,433100001.0
2005-06-23 06:07:00,1.54129,1.54145,1.54112,1.5413,153500004.0
2005-06-23 06:08:00,1.54138,1.54162,1.54135,1.5415,388300000.0
2005-06-23 06:09:00,1.54165,1.542,1.5415,1.54187,351900002.0
2005-06-23 06:10:00,1.54143,1.54157,1.54124,1.54144,328600002.0
2005-06-23 06:11:00,1.54155,1.54158,1.54137,1.54141,215099997.0
2005-06-23 06:12:00,1.54127,1.54145,1.54127,1.54138,224700002.0
2005-06-23 06:13:00,1.54135,1.54148,1.54127,1.54137,96100001.0
2005-06-23 06:14:00,1.54142,1.54165,1.5411,1.54138,304099996.0
2005-06-23 06:15:00,1.54153,1.54155,1.54146,1.5415,144600000.0
2005-06-23 06:16:00,1.5414,1.5415,1.5414,1.5415,3300000.0
2005-06-23 06:17:00,1.54139,1.54155,1.54139,1.54155,234600001.0
2005-06-23 06:18:00,1.54149,1.54168,1.54141,1.54145,271000000.0
2005-06-23 06:19:00,1.54158,1.54185,1.54139,1.5417,340800004.0
2005-06-23 06:20:00,1.5417,1.54178,1.54147,1.54165,297900001.0
2005-06-23 06:21:00,1.54185,1.54185,1.5418,1.5418,65400002.0
2005-06-23 06:22:00,1.54177,1.54185,1.5416,1.54175,287800003.0
2005-06-23 06:23:00,1.54172,1.54185,1.54155,1.5418,362700001.0
2005-06-23 06:24:00,1.54176,1.54176,1.5414,1.54154,128600001.0
2005-06-23 06:25:00,1.5415,1.54155,1.54138,1.54138,289700000.0
2005-06-23 06:26:00,1.54159,1.54165,1.54138,1.54146,253900004.0
2005-06-23 06:27:00,1.54163,1.54165,1.54147,1.54154,172699999.0
2005-06-23 06:28:00,1.54157,1.54157,1.54134,1.54136,257199998.0
2005-06-23 06:29:00,1.54157,1.54157,1.54142,1.54147,135700000.0
2005-06-23 06:30:00,1.54156,1.54162,1.54134,1.54162,299799997.0
2005-06-23 06:31:00,1.54146,1.54146,1.54126,1.54126,65900000.0
2005-06-23 06:32:00,1.54132,1.54144,1.54125,1.54129,304600001.0
2005-06-23 06:33:00,1.54137,1.5414,1.54124,1.54128,71700000.0
2005-06-23 06:34:00,1.54141,1.54153,1.54134,1.54148,242300001.0
2005-06-23 06:35:00,1.54138,1.54151,1.54128,1.54137,312099997.0
2005-06-23 06:36:00,1.54147,1.54147,1.54119,1.54119,106300000.0
2005-06-23 06:37:00,1.54139,1.54151,1.54139,1.54151,105400000.0
2005-06-23 06:38:00,1.54145,1.54153,1.54137,1.54142,197399999.0
2005-06-23 06:39:00,1.54143,1.54143,1.54117,1.54128,219100004.0
2005-06-23 06:40:00,1.54138,1.54149,1.54127,1.54133,209900000.0
2005-06-23 06:41:00,1.54151,1.54158,1.54139,1.54152,10600000.0
2005-06-23 06:42:00,1.54157,1.54157,1.54132,1.5414,204200000.0
2005-06-23 06:43:00,1.54128,1.54138,1.54117,1.54128,290100004.0
2005-06-23 06:44:00,1.54132,1.54138,1.54121,1.54127,83599999.0
2005-06-23 06:45:00,1.54126,1.54145,1.54121,1.54123,216200000.0
2005-06-23 06:46:00,1.5413,1.54145,1.5412,1.54135,159699998.0
2005-06-23 06:47:00,1.5414,1.5414,1.5413,1.5413,67100000.0
2005-06-23 06:48:00,1.54147,1.54153,1.54138,1.54141,235300001.0
2005-06-23 06:49:00,1.54151,1.54153,1.54126,1.54153,339100003.0
2005-06-23 06:50:00,1.54137,1.54157,1.54105,1.54144,232500001.0
2005-06-23 06:51:00,1.5415,1.5415,1.5414,1.5414,59000000.0
2005-06-23 06:52:00,1.54153,1.54154,1.54131,1.54147,228999996.0
2005-06-23 06:53:00,1.5414,1.5415,1.54136,1.5414,167199998.0
2005-06-23 06:54:00,1.54145,1.54158,1.54133,1.5414,263600003.0
2005-06-23 06:55:00,1.54148,1.54155,1.54136,1.54153,412599995.0
2005-06-23 06:56:00,1.54132,1.5415,1.54132,1.54148,257199997.0
2005-06-23 06:57:00,1.5414,1.54156,1.54127,1.54132,267999999.0
2005-06-23 06:58:00,1.54142,1.54152,1.5414,1.54148,241000002.0
2005-06-23 06:59:00,1.54132,1.54145,1.54132,1.54143,457699997.0
2005-06-23 07:00:00,1.54138,1.54145,1.54126,1.54136,410400001.0
2005-06-23 07:01:00,1.5413,1.54145,1.54129,1.54145,336799997.0
2005-06-23 07:02:00,1.54138,1.54143,1.54125,1.54143,135899996.0
2005-06-23 07:03:00,1.5414,1.5414,1.5413,1.5413,242400002.0
2005-06-23 07:04:00,1.54127,1.54145,1.54108,1.54135,313999997.0
2005-06-23 07:05:00,1.54127,1.54143,1.54118,1.54138,297500002.0
2005-06-23 07:06:00,1.5412,1.54133,1.54111,1.54133,141300001.0
2005-06-23 07:07:00,1.54122,1.5413,1.54117,1.54118,393100002.0
2005-06-23 07:08:00,1.54114,1.54132,1.5411,1.54112,298400010.0
2005-06-23 07:09:00,1.54122,1.54137,1.5411,1.5411,278000006.0
2005-06-23 07:10:00,1.54113,1.54137,1.54113,1.54137,134200004.0
2005-06-23 07:11:00,1.54136,1.54165,1.54136,1.54154,187699998.0
2005-06-23 07:12:00,1.54135,1.54147,1.54132,1.54142,146100002.0
2005-06-23 07:13:00,1.54135,1.54152,1.54123,1.54138,222600001.0
2005-06-23 07:14:00,1.54155,1.54165,1.54143,1.54157,65600002.0
2005-06-23 07:15:00,1.54159,1.54164,1.54139,1.54152,520000001.0
2005-06-23 07:16:00,1.54148,1.54156,1.54133,1.54144,229600002.0
2005-06-23 07:17:00,1.54135,1.5415,1.54128,1.5413,234000000.0
2005-06-23 07:18:00,1.5413,1.54135,1.5411,1.54119,141599999.0
2005-06-23 07:19:00,1.54135,1.54154,1.54127,1.54149,295700003.0
2005-06-23 07:20:00,1.54125,1.54144,1.54124,1.54131,235999997.0
2005-06-23 07:21:00,1.54164,1.54172,1.54132,1.54146,258800001.0
2005-06-23 07:22:00,1.54108,1.54135,1.54105,1.54135,389399999.0
2005-06-23 07:23:00,1.54115,1.54133,1.54115,1.54129,414600004.0
2005-06-23 07:24:00,1.54139,1.54156,1.5413,1.54139,257300000.0
2005-06-23 07:25:00,1.54138,1.54152,1.54127,1.54127,277100000.0
2005-06-23 07:26:00,1.54143,1.54152,1.54126,1.54127,384100007.0
2005-06-23 07:27:00,1.54118,1.5413,1.54109,1.5413,397700006.0
2005-06-23 07:28:00,1.54129,1.5414,1.54121,1.54136,243900000.0
2005-06-23 07:29:00,1.54144,1.54149,1.54123,1.54138,446899998.0
2005-06-23 07:30:00,1.54146,1.54171,1.54146,1.54171,134699998.0
2005-06-23 07:31:00,1.54157,1.54168,1.54147,1.5415,146100000.0
2005-06-23 07:32:00,1.54153,1.54153,1.54127,1.54127,333099996.0
2005-06-23 07:33:00,1.5415,1.54155,1.5413,1.54146,296899999.0
2005-06-23 07:34:00,1.5415,1.54155,1.54136,1.5414,282799998.0
2005-06-23 07:35:00,1.54148,1.54155,1.54136,1.54149,349899998.0
2005-06-23 07:36:00,1.54143,1.54161,1.54137,1.54149,231800002.0
2005-06-23 07:37:00,1.5416,1.54165,1.5416,1.54165,18400000.0
2005-06-23 07:38:00,1.5416,1.5416,1.5415,1.5415,35200000.0
2005-06-23 07:39:00,1.54158,1.54165,1.54152,1.5416,86300002.0
2005-06-23 07:40:00,1.54143,1.54162,1.54143,1.54147,270899998.0
2005-06-23 07:41:00,1.5415,1.54155,1.54119,1.54145,262900003.0
2005-06-23 07:42:00,1.54145,1.54164,1.54141,1.54159,260600004.0
2005-06-23 07:43:00,1.5415,1.54155,1.54135,1.54148,254400000.0
2005-06-23 07:44:00,1.54175,1.54188,1.54109,1.54157,369200002.0
2005-06-23 07:45:00,1.54148,1.54155,1.54139,1.5415,353999999.0
2005-06-23 07:46:00,1.54139,1.54147,1.54131,1.54138,60000000.0
2005-06-23 07:47:00,1.54133,1.54144,1.54124,1.54128,295099998.0
2005-06-23 07:48:00,1.5414,1.54158,1.5413,1.54135,230300000.0
2005-06-23 07:49:00,1.54142,1.54152,1.54126,1.54147,350100002.0
2005-06-23 07:50:00,1.54142,1.54142,1.54126,1.54128,304399997.0
2005-06-23 07:51:00,1.54142,1.54154,1.54131,1.54145,245199997.0
2005-06-23 07:52:00,1.54139,1.54166,1.54139,1.54154,177000001.0
2005-06-23 07:53:00,1.54132,1.54156,1.54132,1.54152,305800006.0
2005-06-23 07:54:00,1.5414,1.54157,1.54121,1.54151,295000000.0
2005-06-23 07:55:00,1.54146,1.54151,1.54138,1.54148,287299999.0
2005-06-23 07:56:00,1.54143,1.54159,1.54138,1.54143,208999999.0
2005-06-23 07:57:00,1.54153,1.54169,1.54144,1.54159,250799998.0
2005-06-23 07:58:00,1.54162,1.54168,1.54143,1.54143,224500000.0
2005-06-23 07:59:00,1.54151,1.54161,1.54145,1.54152,459200003.0
2005-06-23 08:00:00,1.54136,1.54153,1.54136,1.54153,85600000.0
2005-06-23 08:01:00,1.5416,1.54173,1.54146,1.54165,350800003.0
2005-06-23 08:02:00,1.54162,1.54172,1.54143,1.54167,333200005.0
2005-06-23 08:03:00,1.54154,1.54172,1.54154,1.54157,213300005.0
2005-06-23 08:04:00,1.54173,1.5419,1.54161,1.5418,331300001.0
2005-06-23 08:05:00,1.54184,1.54192,1.54184,1.54192,106999999.0
2005-06-23 08:06:00,1.54192,1.54204,1.54165,1.54165,296500002.0
2005-06-23 08:07:00,1.5419,1.54193,1.54172,1.54183,425400001.0
2005-06-23 08:08:00,1.5418,1.54188,1.54162,1.54188,309899995.0
2005-06-23 08:09:00,1.54183,1.54186,1.54153,1.54153,238500004.0
2005-06-23 08:10:00,1.54133,1.54155,1.54113,1.54139,204399997.0
2005-06-23 08:11:00,1.54129,1.5416,1.54129,1.5416,218000001.0
2005-06-23 08:12:00,1.54153,1.54174,1.54144,1.54158,149900002.0
2005-06-23 08:13:00,1.54157,1.5417,1.54146,1.54159,419299995.0
2005-06-23 08:14:00,1.54149,1.54169,1.54139,1.54153,284099996.0
2005-06-23 08:15:00,1.54168,1.54182,1.54152,1.54182,240599999.0
2005-06-23 08:16:00,1.54181,1.54181,1.54147,1.54171,264100001.0
2005-06-23 08:17:00,1.54175,1.54175,1.5416,1.5416,51900000.0
2005-06-23 08:18:00,1.54173,1.54188,1.54173,1.54177,131599998.0
2005-06-23 08:19:00,1.54197,1.54197,1.5417,1.54185,394099995.0
2005-06-23 08:20:00,1.5421,1.54225,1.54175,1.54178,418800001.0
2005-06-23 08:21:00,1.54172,1.54201,1.54172,1.542,184999999.0
2005-06-23 08:22:00,1.54194,1.54199,1.54179,1.54191,229000001.0
2005-06-23 08:23:00,1.54195,1.54207,1.5418,1.54189,310200003.0
2005-06-23 08:24:00,1.54186,1.54194,1.5417,1.5417,67400001.0
2005-06-23 08:25:00,1.54205,1.54205,1.54189,1.54189,117000002.0
2005-06-23 08:26:00,1.54208,1.5421,1.54193,1.54195,334599995.0
2005-06-23 08:27:00,1.54192,1.54208,1.54175,1.54199,187100000.0
2005-06-23 08:28:00,1.54192,1.54201,1.54183,1.54195,239900002.0
2005-06-23 08:29:00,1.54203,1.54205,1.54182,1.5419,236400000.0
2005-06-23 08:30:00,1.54193,1.5421,1.54189,1.54196,347300003.0
2005-06-23 08:31:00,1.54186,1.54197,1.54173,1.54184,304700001.0
2005-06-23 08:32:00,1.54193,1.54201,1.54184,1.54188,263199999.0
2005-06-23 08:33:00,1.54203,1.54203,1.54179,1.54182,240200001.0
2005-06-23 08:34:00,1.5419,1.54203,1.5418,1.54203,196000000.0
2005-06-23 08:35:00,1.54205,1.54205,1.542,1.542,38100000.0
2005-06-23 08:36:00,1.54204,1.54213,1.54201,1.54203,138400000.0
2005-06-23 08:37:00,1.54195,1.54213,1.54191,1.54202,262899999.0
2005-06-23 08:38:00,1.54191,1.54211,1.54177,1.54201,230500002.0
2005-06-23 08:39:00,1.54216,1.54216,1.54201,1.54203,105299999.0
2005-06-23 08:40:00,1.54192,1.54215,1.54188,1.54213,235200001.0
2005-06-23 08:41:00,1.54201,1.54211,1.54178,1.54191,234199999.0
2005-06-23 08:42:00,1.54189,1.54189,1.54173,1.54178,338500001.0
2005-06-23 08:43:00,1.54192,1.54196,1.54182,1.54184,132199995.0
2005-06-23 08:44:00,1.54185,1.54203,1.5418,1.54202,262300001.0
2005-06-23 08:45:00,1.54195,1.54203,1.54159,1.54197,309099999.0
2005-06-23 08:46:00,1.54168,1.54197,1.54167,1.54197,198900003.0
2005-06-23 08:47:00,1.54189,1.54205,1.54183,1.542,246200002.0
2005-06-23 08:48:00,1.54186,1.54203,1.54174,1.54196,249199999.0
2005-06-23 08:49:00,1.54183,1.54187,1.54164,1.54174,230200000.0
2005-06-23 08:50:00,1.54181,1.54195,1.54175,1.54175,277300002.0
2005-06-23 08:51:00,1.54183,1.54193,1.54169,1.54177,256400004.0
2005-06-23 08:52:00,1.54186,1.54193,1.54186,1.54193,37500000.0
2005-06-23 08:53:00,1.54179,1.54192,1.54176,1.54176,307600000.0
2005-06-23 08:54:00,1.54181,1.54182,1.54165,1.54165,261900000.0
2005-06-23 08:55:00,1.54161,1.54178,1.54159,1.54171,252600000.0
2005-06-23 08:56:00,1.54168,1.54168,1.54128,1.54141,107100000.0
2005-06-23 08:57:00,1.54155,1.5418,1.54155,1.5416,191700002.0
2005-06-23 08:58:00,1.54158,1.5419,1.54157,1.54175,221300000.0
2005-06-23 08:59:00,1.54183,1.54183,1.54173,1.54177,99000004.0
2005-06-23 09:00:00,1.54166,1.54183,1.54166,1.54172,337100004.0
2005-06-23 09:01:00,1.54159,1.54181,1.54158,1.54166,279600002.0
2005-06-23 09:02:00,1.54157,1.54177,1.54157,1.54169,177199996.0
2005-06-23 09:03:00,1.54166,1.54179,1.54163,1.54172,188700002.0
2005-06-23 09:04:00,1.54176,1.54184,1.54162,1.54176,226000002.0
2005-06-23 09:05:00,1.54177,1.54186,1.54165,1.54172,220400001.0
2005-06-23 09:06:00,1.54176,1.54185,1.54172,1.54185,132700002.0
2005-06-23 09:07:00,1.5419,1.54192,1.54164,1.54192,325200003.0
2005-06-23 09:08:00,1.54191,1.54191,1.54177,1.54177,103800001.0
2005-06-23 09:09:00,1.54175,1.54189,1.54173,1.54183,295100005.0
2005-06-23 09:10:00,1.5417,1.5418,1.5417,1.5418,90200003.0
2005-06-23 09:11:00,1.54166,1.54185,1.54166,1.5418,325999997.0
2005-06-23 09:12:00,1.54162,1.54177,1.54159,1.54173,139099998.0
2005-06-23 09:13:00,1.54167,1.54187,1.54162,1.54162,320600000.0
2005-06-23 09:14:00,1.54178,1.54191,1.54171,1.54181,389900003.0
2005-06-23 09:15:00,1.54182,1.54199,1.54172,1.54175,268300000.0
2005-06-23 09:16:00,1.54184,1.54194,1.54178,1.54194,199900000.0
2005-06-23 09:17:00,1.54177,1.54195,1.54171,1.54171,199299997.0
2005-06-23 09:18:00,1.54198,1.54201,1.54196,1.54201,53500000.0
2005-06-23 09:19:00,1.54207,1.54212,1.5419,1.54204,248800003.0
2005-06-23 09:20:00,1.54211,1.54213,1.54189,1.54189,285700005.0
2005-06-23 09:21:00,1.542,1.542,1.5418,1.5418,8000000.0
2005-06-23 09:22:00,1.5421,1.5421,1.54202,1.54203,183000002.0
2005-06-23 09:23:00,1.542,1.542,1.5418,1.54188,143100000.0
2005-06-23 09:24:00,1.54197,1.54205,1.54185,1.54194,369099998.0
2005-06-23 09:25:00,1.54191,1.54202,1.54182,1.54188,293000000.0
2005-06-23 09:26:00,1.54205,1.54205,1.54192,1.54192,65500000.0
2005-06-23 09:27:00,1.5419,1.54215,1.5418,1.54215,400300001.0
2005-06-23 09:28:00,1.54202,1.54212,1.5418,1.54195,466900000.0
2005-06-23 09:29:00,1.54202,1.54206,1.54187,1.5419,337700003.0
2005-06-23 09:30:00,1.54208,1.54212,1.54204,1.54206,99800000.0
2005-06-23 09:31:00,1.54201,1.54214,1.54187,1.54187,336200001.0
2005-06-23 09:32:00,1.54196,1.54213,1.54187,1.54206,192700000.0
2005-06-23 09:33:00,1.54194,1.54205,1.54169,1.54181,275799997.0
2005-06-23 09:34:00,1.54182,1.54182,1.54162,1.54162,186999998.0
2005-06-23 09:35:00,1.54164,1.54175,1.54162,1.54175,140900001.0
2005-06-23 09:36:00,1.54181,1.54181,1.54153,1.54161,380400000.0
2005-06-23 09:37:00,1.54163,1.5418,1.54147,1.54177,327800006.0
2005-06-23 09:38:00,1.54161,1.5417,1.5412,1.54125,189400000.0
2005-06-23 09:39:00,1.5415,1.5415,1.5413,1.54131,176499997.0
2005-06-23 09:40:00,1.54116,1.54132,1.54108,1.54108,265399998.0
2005-06-23 09:41:00,1.54109,1.54109,1.54085,1.5409,289500002.0
2005-06-23 09:42:00,1.54114,1.54119,1.54096,1.54097,283699997.0
2005-06-23 09:43:00,1.54093,1.54102,1.5408,1.54097,313300005.0
2005-06-23 09:44:00,1.54092,1.54094,1.54057,1.54057,258699999.0
2005-06-23 09:45:00,1.54073,1.54077,1.54055,1.54071,319300003.0
2005-06-23 09:46:00,1.54078,1.54091,1.54067,1.54076,441000001.0
2005-06-23 09:47:00,1.54055,1.54079,1.54045,1.54049,253099998.0
2005-06-23 09:48:00,1.54051,1.54061,1.54033,1.54046,445600000.0
2005-06-23 09:49:00,1.54052,1.54058,1.54043,1.54047,258499996.0
2005-06-23 09:50:00,1.54067,1.54067,1.54038,1.54058,307600003.0
2005-06-23 09:51:00,1.54056,1.54069,1.54044,1.54044,248900000.0
2005-06-23 09:52:00,1.54035,1.5405,1.54035,1.5405,109500003.0
2005-06-23 09:53:00,1.54044,1.54063,1.54043,1.54058,211699999.0
2005-06-23 09:54:00,1.54052,1.54065,1.54039,1.54049,320800001.0
2005-06-23 09:55:00,1.54029,1.54055,1.54028,1.54029,266299999.0
2005-06-23 09:56:00,1.54049,1.54054,1.54037,1.54042,186900001.0
2005-06-23 09:57:00,1.54064,1.5408,1.54054,1.54063,400900002.0
2005-06-23 09:58:00,1.54056,1.54092,1.54055,1.54075,384000001.0
2005-06-23 09:59:00,1.54057,1.54081,1.54054,1.5407,415600004.0
2005-06-23 10:00:00,1.54065,1.5408,1.54061,1.54077,253300000.0
2005-06-23 10:01:00,1.54084,1.54092,1.54065,1.54084,249400001.0
2005-06-23 10:02:00,1.5405,1.54095,1.5405,1.54095,388199995.0
2005-06-23 10:03:00,1.5409,1.54102,1.54074,1.54091,307499991.0
2005-06-23 10:04:00,1.54095,1.54101,1.54095,1.54099,83099998.0
2005-06-23 10:05:00,1.54066,1.54102,1.54066,1.54102,410700005.0
2005-06-23 10:06:00,1.54102,1.54108,1.54084,1.54104,356900005.0
2005-06-23 10:07:00,1.54107,1.54107,1.54081,1.5409,261800001.0
2005-06-23 10:08:00,1.54081,1.54105,1.54081,1.54098,416400003.0
2005-06-23 10:09:00,1.54097,1.5411,1.54084,1.54092,329200004.0
2005-06-23 10:10:00,1.54102,1.54111,1.54082,1.54083,279400006.0
2005-06-23 10:11:00,1.54085,1.54102,1.54084,1.54087,218900001.0
2005-06-23 10:12:00,1.54095,1.54112,1.54084,1.54084,337300000.0
2005-06-23 10:13:00,1.54098,1.54103,1.54092,1.54102,14100000.0
2005-06-23 10:14:00,1.54109,1.54118,1.54096,1.54116,352600005.0
2005-06-23 10:15:00,1.54109,1.54109,1.54085,1.54085,146200000.0
2005-06-23 10:16:00,1.54092,1.54092,1.54061,1.54062,473299995.0
2005-06-23 10:17:00,1.54069,1.54085,1.5406,1.5407,398100002.0
2005-06-23 10:18:00,1.54068,1.54068,1.54054,1.54068,352900001.0
2005-06-23 10:19:00,1.54062,1.54087,1.54057,1.54078,270699999.0
2005-06-23 10:20:00,1.54076,1.54089,1.54069,1.54074,258799995.0
2005-06-23 10:21:00,1.54062,1.54078,1.54062,1.54065,100500001.0
2005-06-23 10:22:00,1.5408,1.5408,1.54062,1.54062,168499996.0
2005-06-23 10:23:00,1.54087,1.54092,1.5407,1.54083,189100002.0
2005-06-23 10:24:00,1.54087,1.54093,1.54066,1.54085,238800007.0
2005-06-23 10:25:00,1.54089,1.5411,1.54078,1.54107,299999997.0
2005-06-23 10:26:00,1.54119,1.54121,1.54099,1.54099,167000001.0
2005-06-23 10:27:00,1.54093,1.5411,1.54074,1.54095,266299999.0
2005-06-23 10:28:00,1.54089,1.54098,1.54076,1.54089,222699999.0
2005-06-23 10:29:00,1.54076,1.54083,1.54061,1.5407,137200001.0
2005-06-23 10:30:00,1.54071,1.54096,1.54066,1.54077,275800001.0
2005-06-23 10:31:00,1.54071,1.54085,1.54052,1.54061,397799998.0
2005-06-23 10:32:00,1.54044,1.5406,1.54034,1.54045,345200003.0
2005-06-23 10:33:00,1.54047,1.54058,1.54035,1.54058,187800002.0
2005-06-23 10:34:00,1.54058,1.54077,1.54048,1.54057,232900002.0
2005-06-23 10:35:00,1.54061,1.54082,1.54061,1.5408,136600001.0
2005-06-23 10:36:00,1.54094,1.5411,1.54087,1.54095,139099998.0
2005-06-23 10:37:00,1.5409,1.5409,1.54061,1.54074,220200003.0
2005-06-23 10:38:00,1.54085,1.54097,1.54075,1.5409,352599999.0
2005-06-23 10:39:00,1.54081,1.54102,1.54081,1.54102,291600001.0
2005-06-23 10:40:00,1.54093,1.54106,1.54077,1.54098,291700007.0
2005-06-23 10:41:00,1.5409,1.5411,1.54073,1.54087,440800002.0
2005-06-23 10:42:00,1.54071,1.54095,1.54071,1.5409,322000001.0
2005-06-23 10:43:00,1.54093,1.54093,1.5404,1.5407,416699998.0
2005-06-23 10:44:00,1.54075,1.54075,1.5405,1.54059,246099997.0
2005-06-23 10:45:00,1.54072,1.54072,1.54064,1.54064,101699998.0
2005-06-23 10:46:00,1.54053,1.54064,1.54033,1.54058,286600000.0
2005-06-23 10:47:00,1.54059,1.54067,1.54037,1.54049,210799999.0
2005-06-23 10:48:00,1.54041,1.54061,1.54034,1.54061,203700000.0
2005-06-23 10:49:00,1.54048,1.54058,1.54042,1.5405,272799999.0
2005-06-23 10:50:00,1.54045,1.54056,1.54032,1.54044,119100001.0
2005-06-23 10:51:00,1.54032,1.54065,1.54032,1.54065,651900001.0
2005-06-23 10:52:00,1.54045,1.54055,1.5403,1.54036,163800002.0
2005-06-23 10:53:00,1.54045,1.54059,1.54041,1.54055,377600002.0
2005-06-23 10:54:00,1.54043,1.54061,1.54034,1.54042,365199999.0
2005-06-23 10:55:00,1.54044,1.54056,1.5403,1.54033,469199997.0
2005-06-23 10:56:00,1.54039,1.54053,1.54024,1.54053,393599999.0
2005-06-23 10:57:00,1.54056,1.54058,1.54034,1.54053,204799999.0
2005-06-23 10:58:00,1.54048,1.54055,1.5404,1.5405,165799996.0
2005-06-23 10:59:00,1.5408,1.5408,1.54034,1.54037,265600005.0
2005-06-23 11:00:00,1.54058,1.54068,1.54042,1.54057,288200006.0
2005-06-23 11:01:00,1.54065,1.54077,1.54059,1.54077,198600002.0
2005-06-23 11:02:00,1.54069,1.54076,1.54056,1.54059,315700003.0
2005-06-23 11:03:00,1.54055,1.54072,1.5405,1.5406,257899997.0
2005-06-23 11:04:00,1.54061,1.54061,1.54033,1.54047,64400000.0
2005-06-23 11:05:00,1.54044,1.54063,1.54044,1.54063,211300000.0
2005-06-23 11:06:00,1.54055,1.54076,1.5405,1.5405,399000001.0
2005-06-23 11:07:00,1.54058,1.54079,1.54058,1.54061,359600002.0
2005-06-23 11:08:00,1.54069,1.54075,1.54042,1.54075,182900000.0
2005-06-23 11:09:00,1.5408,1.54085,1.54063,1.54078,254800001.0
2005-06-23 11:10:00,1.54078,1.54078,1.54057,1.54057,355500000.0
2005-06-23 11:11:00,1.54073,1.54079,1.54067,1.54076,57500000.0
2005-06-23 11:12:00,1.54079,1.5408,1.54063,1.54069,262400001.0
2005-06-23 11:13:00,1.54067,1.54077,1.54049,1.54069,337099993.0
2005-06-23 11:14:00,1.54066,1.54066,1.54045,1.54057,288600000.0
2005-06-23 11:15:00,1.5406,1.54065,1.54041,1.54057,384200007.0
2005-06-23 11:16:00,1.54055,1.5407,1.54042,1.54045,400400001.0
2005-06-23 11:17:00,1.5405,1.54061,1.54032,1.54046,305099999.0
2005-06-23 11:18:00,1.54058,1.54063,1.54045,1.54056,208899997.0
2005-06-23 11:19:00,1.5406,1.54062,1.54046,1.54052,254700004.0
2005-06-23 11:20:00,1.54052,1.54053,1.54036,1.54039,495800003.0
2005-06-23 11:21:00,1.54058,1.54065,1.54042,1.54057,309199998.0
2005-06-23 11:22:00,1.54042,1.54058,1.54027,1.54046,378300000.0
2005-06-23 11:23:00,1.54045,1.54059,1.54032,1.54037,368199998.0
2005-06-23 11:24:00,1.54044,1.54086,1.54006,1.5405,428900001.0
2005-06-23 11:25:00,1.5404,1.54062,1.54025,1.54062,271599996.0
2005-06-23 11:26:00,1.5406,1.54064,1.54046,1.54048,257900000.0
2005-06-23 11:27:00,1.5405,1.54055,1.54039,1.54048,237099998.0
2005-06-23 11:28:00,1.54049,1.54059,1.54034,1.54034,175799998.0
2005-06-23 11:29:00,1.54041,1.54049,1.54033,1.54034,298900006.0
2005-06-23 11:30:00,1.54036,1.5405,1.54027,1.54045,371600003.0
2005-06-23 11:31:00,1.54048,1.5405,1.54026,1.54026,320499997.0
2005-06-23 11:32:00,1.54025,1.54041,1.54016,1.54041,578300005.0
2005-06-23 11:33:00,1.5403,1.54039,1.5401,1.54033,340200000.0
2005-06-23 11:34:00,1.54016,1.54028,1.54005,1.54028,482400003.0
2005-06-23 11:35:00,1.54017,1.54032,1.54009,1.54021,274900001.0
2005-06-23 11:36:00,1.54027,1.54032,1.54012,1.54013,269599996.0
2005-06-23 11:37:00,1.54006,1.54028,1.54006,1.54027,253200007.0
2005-06-23 11:38:00,1.54033,1.54033,1.54014,1.54022,218799999.0
2005-06-23 11:39:00,1.5402,1.54025,1.54008,1.54011,340600005.0
2005-06-23 11:40:00,1.53999,1.54025,1.53999,1.54025,242400001.0
2005-06-23 11:41:00,1.54022,1.54034,1.54009,1.54022,407300001.0
2005-06-23 11:42:00,1.54,1.54025,1.54,1.54025,339400003.0
2005-06-23 11:43:00,1.54005,1.54027,1.54005,1.54013,471100004.0
2005-06-23 11:44:00,1.53998,1.54015,1.53995,1.53995,280399996.0
2005-06-23 11:45:00,1.54001,1.54018,1.53995,1.5401,294500002.0
2005-06-23 11:46:00,1.54015,1.54015,1.53995,1.53995,81099999.0
2005-06-23 11:47:00,1.53996,1.54017,1.53992,1.54006,327000002.0
2005-06-23 11:48:00,1.5399,1.54007,1.53984,1.54005,235800000.0
2005-06-23 11:49:00,1.54,1.54006,1.53982,1.53982,348900002.0
2005-06-23 11:50:00,1.5399,1.54005,1.5399,1.54002,390300003.0
2005-06-23 11:51:00,1.5399,1.54007,1.53977,1.54007,314000003.0
2005-06-23 11:52:00,1.53992,1.54013,1.53991,1.54008,297100003.0
2005-06-23 11:53:00,1.54004,1.54014,1.53999,1.54003,373800006.0
2005-06-23 11:54:00,1.53996,1.54005,1.53979,1.53995,336000004.0
2005-06-23 11:55:00,1.53975,1.54011,1.53975,1.54008,349000002.0
2005-06-23 11:56:00,1.53994,1.54015,1.5399,1.54015,406799993.0
2005-06-23 11:57:00,1.53994,1.54013,1.53993,1.53998,327900000.0
2005-06-23 11:58:00,1.53997,1.54005,1.5398,1.54,166700000.0
2005-06-23 11:59:00,1.54,1.54007,1.53988,1.53992,288300000.0
2005-06-23 12:00:00,1.54003,1.5401,1.5399,1.54005,325199998.0
2005-06-23 12:01:00,1.53992,1.54018,1.53992,1.54015,403800000.0
2005-06-23 12:02:00,1.5402,1.54025,1.54003,1.54018,368999999.0
2005-06-23 12:03:00,1.54025,1.54028,1.54005,1.5402,477399994.0
2005-06-23 12:04:00,1.54023,1.54031,1.54017,1.54024,40500000.0
2005-06-23 12:05:00,1.54024,1.54032,1.54015,1.54016,177400001.0
2005-06-23 12:06:00,1.54032,1.54032,1.53996,1.54009,269799998.0
2005-06-23 12:07:00,1.54009,1.5403,1.54007,1.54022,260500002.0
2005-06-23 12:08:00,1.54023,1.5403,1.54001,1.54011,393199999.0
2005-06-23 12:09:00,1.54017,1.54021,1.54004,1.54015,179799998.0
2005-06-23 12:10:00,1.54025,1.54025,1.53994,1.53994,165700000.0
2005-06-23 12:11:00,1.54017,1.54022,1.53999,1.5401,383600002.0
2005-06-23 12:12:00,1.54004,1.54016,1.53991,1.54001,177800003.0
2005-06-23 12:13:00,1.53998,1.5401,1.53986,1.53993,305399996.0
2005-06-23 12:14:00,1.54009,1.54009,1.53983,1.53988,251700000.0
2005-06-23 12:15:00,1.54003,1.54003,1.53983,1.53991,380600005.0
2005-06-23 12:16:00,1.53987,1.53999,1.53973,1.53986,297900006.0
2005-06-23 12:17:00,1.54003,1.54003,1.53983,1.53992,261100001.0
2005-06-23 12:18:00,1.53992,1.54002,1.53984,1.53984,354899996.0
2005-06-23 12:19:00,1.54003,1.54009,1.53987,1.53993,267700005.0
2005-06-23 12:20:00,1.53991,1.54005,1.53974,1.53995,329299999.0
2005-06-23 12:21:00,1.53997,1.5401,1.53987,1.54,288900001.0
2005-06-23 12:22:00,1.54,1.54005,1.53985,1.53998,277299998.0
2005-06-23 12:23:00,1.53991,1.54,1.53973,1.53985,218900000.0
2005-06-23 12:24:00,1.5398,1.5399,1.53978,1.53987,270800003.0
2005-06-23 12:25:00,1.53987,1.53998,1.53976,1.53986,396799999.0
2005-06-23 12:26:00,1.53988,1.53992,1.53971,1.53981,215700002.0
2005-06-23 12:27:00,1.53964,1.53977,1.53953,1.5397,337299997.0
2005-06-23 12:28:00,1.53952,1.53969,1.53936,1.53943,350100002.0
2005-06-23 12:29:00,1.53948,1.53962,1.5394,1.5394,233400004.0
2005-06-23 12:30:00,1.53939,1.53956,1.53926,1.53941,433500001.0
2005-06-23 12:31:00,1.53941,1.53954,1.53929,1.53954,262800002.0
2005-06-23 12:32:00,1.53957,1.5396,1.53937,1.53937,320100002.0
2005-06-23 12:33:00,1.53948,1.53958,1.53936,1.53944,394700001.0
2005-06-23 12:34:00,1.53939,1.53954,1.53933,1.5394,195500001.0
2005-06-23 12:35:00,1.53956,1.53966,1.5395,1.53952,173099999.0
2005-06-23 12:36:00,1.53956,1.53966,1.53948,1.53961,122100001.0
2005-06-23 12:37:00,1.53958,1.53969,1.53954,1.53966,282700000.0
2005-06-23 12:38:00,1.53957,1.53959,1.53938,1.53938,384999998.0
2005-06-23 12:39:00,1.53948,1.5395,1.53929,1.53933,271700004.0
2005-06-23 12:40:00,1.5395,1.53955,1.53928,1.53937,232300002.0
2005-06-23 12:41:00,1.53943,1.53962,1.53933,1.53946,203300005.0
2005-06-23 12:42:00,1.5396,1.53965,1.53946,1.53946,212000002.0
2005-06-23 12:43:00,1.53959,1.53959,1.53935,1.53942,362100001.0
2005-06-23 12:44:00,1.53942,1.53963,1.53929,1.53948,242199999.0
2005-06-23 12:45:00,1.53956,1.53977,1.53952,1.53963,203600001.0
2005-06-23 12:46:00,1.53972,1.5398,1.53952,1.53961,317800001.0
2005-06-23 12:47:00,1.53949,1.53974,1.53949,1.53974,195000000.0
2005-06-23 12:48:00,1.53949,1.53973,1.53949,1.53973,269999998.0
2005-06-23 12:49:00,1.5397,1.53975,1.5397,1.53975,41699999.0
2005-06-23 12:50:00,1.53955,1.53971,1.53943,1.53956,231300001.0
2005-06-23 12:51:00,1.53965,1.53965,1.53951,1.53955,276300004.0
2005-06-23 12:52:00,1.53941,1.53971,1.5392,1.53954,286600003.0
2005-06-23 12:53:00,1.53968,1.53972,1.53938,1.53963,318600004.0
2005-06-23 12:54:00,1.53972,1.53987,1.53965,1.53976,267000003.0
2005-06-23 12:55:00,1.53988,1.54008,1.53988,1.54006,215200002.0
2005-06-23 12:56:00,1.53989,1.54027,1.53989,1.54024,186499999.0
2005-06-23 12:57:00,1.54008,1.54022,1.53998,1.54014,301099999.0
2005-06-23 12:58:00,1.54011,1.5403,1.54005,1.54022,268999998.0
2005-06-23 12:59:00,1.54,1.54023,1.54,1.54018,350000003.0
2005-06-23 13:00:00,1.54008,1.54022,1.54008,1.54021,254500001.0
2005-06-23 13:01:00,1.54025,1.54027,1.54004,1.54004,314599997.0
2005-06-23 13:02:00,1.54018,1.54027,1.54,1.54021,245200000.0
2005-06-23 13:03:00,1.54028,1.54041,1.54016,1.54034,313200000.0
2005-06-23 13:04:00,1.5401,1.5403,1.54003,1.54018,325899998.0
2005-06-23 13:05:00,1.54028,1.54046,1.54017,1.54032,333200003.0
2005-06-23 13:06:00,1.54042,1.54058,1.54031,1.54039,296500000.0
2005-06-23 13:07:00,1.54053,1.54053,1.5403,1.5403,201200001.0
2005-06-23 13:08:00,1.54049,1.5406,1.54038,1.54038,229199999.0
2005-06-23 13:09:00,1.54048,1.54048,1.54031,1.54031,30700000.0
2005-06-23 13:10:00,1.54037,1.54051,1.54027,1.54028,201799998.0
2005-06-23 13:11:00,1.54015,1.54035,1.54012,1.54035,363700000.0
2005-06-23 13:12:00,1.54027,1.54042,1.54021,1.54038,193400002.0
2005-06-23 13:13:00,1.54026,1.54058,1.54026,1.54045,221499998.0
2005-06-23 13:14:00,1.54066,1.54066,1.54045,1.54045,259100002.0
2005-06-23 13:15:00,1.54047,1.54074,1.54033,1.54054,279299996.0
2005-06-23 13:16:00,1.5405,1.54055,1.54036,1.54038,304099999.0
2005-06-23 13:17:00,1.5405,1.54062,1.5404,1.54053,247399998.0
2005-06-23 13:18:00,1.54032,1.54059,1.54032,1.54047,521300006.0
2005-06-23 13:19:00,1.54046,1.54055,1.54031,1.54055,167000000.0
2005-06-23 13:20:00,1.54055,1.54063,1.54041,1.5405,239600002.0
2005-06-23 13:21:00,1.54055,1.54055,1.54038,1.5404,137600003.0
2005-06-23 13:22:00,1.54052,1.54052,1.54033,1.54036,280599995.0
2005-06-23 13:23:00,1.54053,1.5406,1.54032,1.54035,234600000.0
2005-06-23 13:24:00,1.54052,1.54054,1.54028,1.54046,415999999.0
2005-06-23 13:25:00,1.54043,1.54052,1.54008,1.54038,488900000.0
2005-06-23 13:26:00,1.54035,1.54052,1.54017,1.54033,229500001.0
2005-06-23 13:27:00,1.54024,1.54051,1.54024,1.54047,244600004.0
2005-06-23 13:28:00,1.54045,1.54053,1.54032,1.54044,303299999.0
2005-06-23 13:29:00,1.54038,1.54047,1.54026,1.54038,220899998.0
2005-06-23 13:30:00,1.54029,1.54045,1.54027,1.54045,278900002.0
2005-06-23 13:31:00,1.54045,1.54059,1.54032,1.54045,274199998.0
2005-06-23 13:32:00,1.54048,1.54062,1.54044,1.54052,243499996.0
2005-06-23 13:33:00,1.54057,1.5406,1.54032,1.54043,342500002.0
2005-06-23 13:34:00,1.54037,1.54045,1.54021,1.5404,160600000.0
2005-06-23 13:35:00,1.54035,1.54041,1.54019,1.54019,336500003.0
2005-06-23 13:36:00,1.5403,1.54043,1.54018,1.54027,423099997.0
2005-06-23 13:37:00,1.54018,1.54032,1.54003,1.54015,331900002.0
2005-06-23 13:38:00,1.54007,1.5401,1.53996,1.54003,193399999.0
2005-06-23 13:39:00,1.54017,1.54018,1.54,1.54011,126299999.0
2005-06-23 13:40:00,1.5401,1.54022,1.54,1.5401,287300001.0
2005-06-23 13:41:00,1.5402,1.54022,1.53993,1.54,305900002.0
2005-06-23 13:42:00,1.53986,1.54009,1.53974,1.53989,291600001.0
2005-06-23 13:43:00,1.53978,1.53987,1.5396,1.53971,89700001.0
2005-06-23 13:44:00,1.53967,1.53969,1.53947,1.53957,272400001.0
2005-06-23 13:45:00,1.53955,1.53981,1.53955,1.53972,425399996.0
2005-06-23 13:46:00,1.5399,1.5399,1.53972,1.53981,325900002.0
2005-06-23 13:47:00,1.53994,1.54021,1.53988,1.53989,207000001.0
2005-06-23 13:48:00,1.5401,1.5401,1.53978,1.53994,434900002.0
2005-06-23 13:49:00,1.54004,1.54013,1.54001,1.54002,153100004.0
2005-06-23 13:50:00,1.54003,1.54019,1.53999,1.54011,247300003.0
2005-06-23 13:51:00,1.54009,1.54031,1.53998,1.54014,371700001.0
2005-06-23 13:52:00,1.54023,1.5405,1.5402,1.54046,347000001.0
2005-06-23 13:53:00,1.54043,1.54052,1.5403,1.5404,104600000.0
2005-06-23 13:54:00,1.54047,1.54071,1.54037,1.54071,273399998.0
2005-06-23 13:55:00,1.54083,1.54088,1.54059,1.54076,445100004.0
2005-06-23 13:56:00,1.5407,1.54086,1.54067,1.54079,429700003.0
2005-06-23 13:57:00,1.54071,1.54084,1.54065,1.54071,455100005.0
2005-06-23 13:58:00,1.54072,1.54073,1.54056,1.54062,158800000.0
2005-06-23 13:59:00,1.54038,1.5408,1.54038,1.5408,222200002.0
2005-06-23 14:00:00,1.54077,1.54081,1.54057,1.54066,416000002.0
2005-06-23 14:01:00,1.54061,1.54091,1.54061,1.54062,379500001.0
2005-06-23 14:02:00,1.54077,1.54083,1.54065,1.54076,568100000.0
2005-06-23 14:03:00,1.54052,1.54075,1.54028,1.54057,268100000.0
2005-06-23 14:04:00,1.5406,1.54078,1.54055,1.54071,303500002.0
2005-06-23 14:05:00,1.54057,1.54073,1.5405,1.54065,176000000.0
2005-06-23 14:06:00,1.5407,1.5407,1.5404,1.54053,227900001.0
2005-06-23 14:07:00,1.54049,1.54059,1.54038,1.54058,312200000.0
2005-06-23 14:08:00,1.54043,1.54056,1.54033,1.54042,232500003.0
2005-06-23 14:09:00,1.54028,1.54045,1.54026,1.54045,195600003.0
2005-06-23 14:10:00,1.54036,1.5405,1.54001,1.54011,285700002.0
2005-06-23 14:11:00,1.53993,1.53993,1.53947,1.53947,269899999.0
2005-06-23 14:12:00,1.53945,1.53945,1.53922,1.53922,314200008.0
2005-06-23 14:13:00,1.53913,1.53923,1.53884,1.53916,234300002.0
2005-06-23 14:14:00,1.53887,1.53898,1.53868,1.53883,324300004.0
2005-06-23 14:15:00,1.53907,1.53928,1.53905,1.5391,86400000.0
2005-06-23 14:16:00,1.53935,1.53938,1.53915,1.53923,329599997.0
2005-06-23 14:17:00,1.53922,1.5393,1.53907,1.53912,320600001.0
2005-06-23 14:18:00,1.53915,1.53939,1.53915,1.53931,228899995.0
2005-06-23 14:19:00,1.53939,1.53957,1.53932,1.53944,373399994.0
2005-06-23 14:20:00,1.53937,1.53958,1.53931,1.53956,424900001.0
2005-06-23 14:21:00,1.53953,1.53953,1.53934,1.53946,329500001.0
2005-06-23 14:22:00,1.53939,1.53953,1.53932,1.53948,489500000.0
2005-06-23 14:23:00,1.5395,1.5395,1.53916,1.53916,333099996.0
2005-06-23 14:24:00,1.53913,1.53936,1.53913,1.5392,210299999.0
2005-06-23 14:25:00,1.53931,1.53931,1.53925,1.53925,96000002.0
2005-06-23 14:26:00,1.53917,1.53946,1.53916,1.5394,173200000.0
2005-06-23 14:27:00,1.53922,1.53947,1.53916,1.53937,285100000.0
2005-06-23 14:28:00,1.53911,1.53937,1.53911,1.53937,339500001.0
2005-06-23 14:29:00,1.5394,1.53942,1.5392,1.53935,202299999.0
2005-06-23 14:30:00,1.5394,1.53949,1.53926,1.53938,361600005.0
2005-06-23 14:31:00,1.53938,1.53939,1.53921,1.53931,263200000.0
2005-06-23 14:32:00,1.53933,1.53943,1.53902,1.53931,278699998.0
2005-06-23 14:33:00,1.53926,1.53938,1.53917,1.53923,290400002.0
2005-06-23 14:34:00,1.53917,1.53917,1.53889,1.53892,111000000.0
2005-06-23 14:35:00,1.53888,1.5392,1.53888,1.53914,298200000.0
2005-06-23 14:36:00,1.53929,1.53959,1.53929,1.53944,284399996.0
2005-06-23 14:37:00,1.5392,1.53929,1.53902,1.5391,464300002.0
2005-06-23 14:38:00,1.53894,1.53915,1.53885,1.53915,306800003.0
2005-06-23 14:39:00,1.53928,1.54039,1.53928,1.54039,253199995.0
2005-06-23 14:40:00,1.54023,1.54047,1.5401,1.54043,279200000.0
2005-06-23 14:41:00,1.54026,1.54045,1.54024,1.54045,163900001.0
2005-06-23 14:42:00,1.54054,1.54054,1.54016,1.54041,553199994.0
2005-06-23 14:43:00,1.54039,1.54058,1.54029,1.5405,246900000.0
2005-06-23 14:44:00,1.5404,1.54057,1.54034,1.5405,402200002.0
2005-06-23 14:45:00,1.54027,1.54048,1.54027,1.54044,269500000.0
2005-06-23 14:46:00,1.54043,1.5406,1.54021,1.54044,482600002.0
2005-06-23 14:47:00,1.54042,1.54061,1.5404,1.54042,365199996.0
2005-06-23 14:48:00,1.54047,1.54059,1.54034,1.54055,191100000.0
2005-06-23 14:49:00,1.54051,1.5406,1.54036,1.54042,341799999.0
2005-06-23 14:50:00,1.54049,1.54061,1.54036,1.54053,314799997.0
2005-06-23 14:51:00,1.54042,1.54059,1.54026,1.54059,468000004.0
2005-06-23 14:52:00,1.54052,1.5406,1.5404,1.5405,235499995.0
2005-06-23 14:53:00,1.54055,1.54069,1.54043,1.54043,221800000.0
2005-06-23 14:54:00,1.54042,1.54066,1.54042,1.54066,121200001.0
2005-06-23 14:55:00,1.54052,1.54075,1.54052,1.54064,338999998.0
2005-06-23 14:56:00,1.54052,1.5407,1.54052,1.54062,309200000.0
2005-06-23 14:57:00,1.54057,1.54074,1.54057,1.54069,268300001.0
2005-06-23 14:58:00,1.54058,1.54066,1.54043,1.54055,310800003.0
2005-06-23 14:59:00,1.54048,1.54059,1.54024,1.54054,311700000.0
2005-06-23 15:00:00,1.54067,1.54075,1.54061,1.54069,344700000.0
2005-06-23 15:01:00,1.54055,1.54064,1.54036,1.54053,374699998.0
2005-06-23 15:02:00,1.54063,1.54067,1.54046,1.54053,237100001.0
2005-06-23 15:03:00,1.5405,1.54065,1.5405,1.5406,226800002.0
2005-06-23 15:04:00,1.54042,1.54055,1.54033,1.54049,232000000.0
2005-06-23 15:05:00,1.54046,1.54048,1.54011,1.54027,399599999.0
2005-06-23 15:06:00,1.5404,1.54055,1.54028,1.5404,157200000.0
2005-06-23 15:07:00,1.54047,1.54061,1.54036,1.54044,318500004.0
2005-06-23 15:08:00,1.54042,1.54058,1.54029,1.54037,298400002.0
2005-06-23 15:09:00,1.54054,1.54065,1.54045,1.54045,236400003.0
2005-06-23 15:10:00,1.54042,1.54056,1.54027,1.54049,170800000.0
2005-06-23 15:11:00,1.5405,1.54058,1.54042,1.54049,316200004.0
2005-06-23 15:12:00,1.54031,1.54052,1.54019,1.54035,269300001.0
2005-06-23 15:13:00,1.54041,1.54041,1.54027,1.54027,66300000.0
2005-06-23 15:14:00,1.54032,1.5404,1.54021,1.54027,242800002.0
2005-06-23 15:15:00,1.54039,1.54043,1.54012,1.54012,505399996.0
2005-06-23 15:16:00,1.54037,1.54038,1.54026,1.54028,237000001.0
2005-06-23 15:17:00,1.54043,1.54043,1.54026,1.54035,268900002.0
2005-06-23 15:18:00,1.54026,1.54045,1.54016,1.54045,177100000.0
2005-06-23 15:19:00,1.54042,1.54042,1.54016,1.54021,179800000.0
2005-06-23 15:20:00,1.54035,1.5406,1.54035,1.54055,296699999.0
2005-06-23 15:21:00,1.54035,1.54059,1.54035,1.54053,325300001.0
2005-06-23 15:22:00,1.54037,1.54048,1.54027,1.54043,166700000.0
2005-06-23 15:23:00,1.5403,1.5405,1.54014,1.5403,228600002.0
2005-06-23 15:24:00,1.54032,1.54051,1.54032,1.54043,241100001.0
2005-06-23 15:25:00,1.54048,1.54055,1.54033,1.54047,221200001.0
2005-06-23 15:26:00,1.54046,1.54046,1.54034,1.54034,113400000.0
2005-06-23 15:27:00,1.54042,1.54065,1.54033,1.54055,293399997.0
2005-06-23 15:28:00,1.54039,1.54067,1.54039,1.54067,215400000.0
2005-06-23 15:29:00,1.54071,1.5408,1.54057,1.54067,252700000.0
2005-06-23 15:30:00,1.54062,1.54077,1.5404,1.54064,204700005.0
2005-06-23 15:31:00,1.54059,1.54078,1.54059,1.54078,24000000.0
2005-06-23 15:32:00,1.54061,1.54074,1.54037,1.54059,263500003.0
2005-06-23 15:33:00,1.54077,1.54092,1.5406,1.54092,414200003.0
2005-06-23 15:34:00,1.54081,1.541,1.54068,1.54084,170200000.0
2005-06-23 15:35:00,1.54093,1.54098,1.54076,1.5408,226199999.0
2005-06-23 15:36:00,1.54065,1.54091,1.54065,1.54082,99600000.0
2005-06-23 15:37:00,1.5408,1.54085,1.5406,1.5406,217699999.0
2005-06-23 15:38:00,1.54074,1.54089,1.5406,1.5407,290600000.0
2005-06-23 15:39:00,1.54082,1.54083,1.54062,1.54065,220699999.0
2005-06-23 15:40:00,1.54059,1.54072,1.54059,1.54072,127100003.0
2005-06-23 15:41:00,1.54045,1.54063,1.54045,1.54063,51300000.0
2005-06-23 15:42:00,1.54058,1.54079,1.54047,1.54062,430100000.0
2005-06-23 15:43:00,1.5407,1.54078,1.54057,1.5407,321300002.0
2005-06-23 15:44:00,1.54067,1.54075,1.54063,1.54075,148100002.0
2005-06-23 15:45:00,1.54072,1.54081,1.54051,1.54051,188499998.0
2005-06-23 15:46:00,1.54046,1.54075,1.54046,1.5407,267399998.0
2005-06-23 15:47:00,1.54074,1.54075,1.54051,1.54052,236600004.0
2005-06-23 15:48:00,1.54057,1.54057,1.54023,1.5405,342600002.0
2005-06-23 15:49:00,1.54035,1.54052,1.54021,1.54044,269000003.0
2005-06-23 15:50:00,1.54047,1.54047,1.54024,1.54034,218600004.0
2005-06-23 15:51:00,1.5404,1.54058,1.54032,1.54043,258800004.0
2005-06-23 15:52:00,1.54038,1.5405,1.54033,1.54033,142100000.0
2005-06-23 15:53:00,1.54047,1.54052,1.54026,1.54026,225900002.0
2005-06-23 15:54:00,1.54041,1.54052,1.54024,1.54043,307900001.0
2005-06-23 15:55:00,1.54048,1.54054,1.54034,1.54038,225200000.0
2005-06-23 15:56:00,1.5404,1.54055,1.54033,1.54055,452500007.0
2005-06-23 15:57:00,1.54041,1.5405,1.54035,1.54038,310000002.0
2005-06-23 15:58:00,1.54036,1.54051,1.54034,1.54034,180100000.0
2005-06-23 15:59:00,1.54042,1.54048,1.54031,1.54038,184399998.0
2005-06-23 16:00:00,1.5405,1.54061,1.5404,1.5404,324099997.0
2005-06-23 16:01:00,1.54045,1.54057,1.54028,1.54043,433399992.0
2005-06-23 16:02:00,1.54057,1.54062,1.54038,1.54052,209400000.0
2005-06-23 16:03:00,1.5405,1.54058,1.54027,1.54053,346700000.0
2005-06-23 16:04:00,1.54036,1.54046,1.54029,1.54039,394700000.0
2005-06-23 16:05:00,1.54033,1.54042,1.54021,1.54038,256200002.0
2005-06-23 16:06:00,1.54024,1.54051,1.54024,1.54039,413500007.0
2005-06-23 16:07:00,1.54034,1.54049,1.54024,1.54027,408299995.0
2005-06-23 16:08:00,1.54021,1.5404,1.5401,1.54024,176399999.0
2005-06-23 16:09:00,1.54022,1.54029,1.54006,1.54006,226900002.0
2005-06-23 16:10:00,1.5402,1.54032,1.54005,1.54025,340000005.0
2005-06-23 16:11:00,1.54026,1.54034,1.54004,1.54022,254700003.0
2005-06-23 16:12:00,1.54015,1.54033,1.54009,1.54021,225199998.0
2005-06-23 16:13:00,1.54003,1.54028,1.53984,1.53998,287499999.0
2005-06-23 16:14:00,1.53995,1.54023,1.53981,1.54023,463799995.0
2005-06-23 16:15:00,1.54004,1.54027,1.53984,1.54011,344600000.0
2005-06-23 16:16:00,1.5402,1.54032,1.54005,1.54016,307299999.0
2005-06-23 16:17:00,1.54018,1.5403,1.5401,1.54025,216200005.0
2005-06-23 16:18:00,1.54033,1.54041,1.54019,1.5403,327500002.0
2005-06-23 16:19:00,1.54028,1.54037,1.54016,1.5402,422200004.0
2005-06-23 16:20:00,1.54024,1.54041,1.54022,1.54028,183800001.0
2005-06-23 16:21:00,1.54022,1.54028,1.54014,1.54025,98200001.0
2005-06-23 16:22:00,1.54033,1.54036,1.54012,1.5402,401900003.0
2005-06-23 16:23:00,1.54038,1.54043,1.54022,1.54027,103300002.0
2005-06-23 16:24:00,1.54021,1.54042,1.54021,1.5403,268300000.0
2005-06-23 16:25:00,1.54037,1.5404,1.54024,1.54028,347600001.0
2005-06-23 16:26:00,1.54031,1.54031,1.53998,1.54012,282400004.0
2005-06-23 16:27:00,1.54021,1.54027,1.54005,1.54012,227400001.0
2005-06-23 16:28:00,1.54017,1.54031,1.54005,1.54013,199200003.0
2005-06-23 16:29:00,1.5402,1.54036,1.54014,1.54036,237099998.0
2005-06-23 16:30:00,1.54009,1.54024,1.53993,1.54017,223799997.0
2005-06-23 16:31:00,1.54018,1.5402,1.53985,1.54009,286599998.0
2005-06-23 16:32:00,1.54014,1.54014,1.53997,1.53997,225400001.0
2005-06-23 16:33:00,1.54002,1.54018,1.53996,1.53996,202100002.0
2005-06-23 16:34:00,1.54014,1.54028,1.54006,1.54018,100700000.0
2005-06-23 16:35:00,1.54013,1.54037,1.54012,1.54018,278099998.0
2005-06-23 16:36:00,1.54022,1.54043,1.54014,1.54022,226000005.0
2005-06-23 16:37:00,1.54021,1.5404,1.54021,1.54036,260600002.0
2005-06-23 16:38:00,1.5404,1.54048,1.54029,1.54031,405499999.0
2005-06-23 16:39:00,1.54016,1.54019,1.54007,1.54013,43700000.0
2005-06-23 16:40:00,1.54004,1.54012,1.53993,1.53993,194999997.0
2005-06-23 16:41:00,1.54002,1.54006,1.53982,1.53982,294300001.0
2005-06-23 16:42:00,1.53988,1.54009,1.53971,1.53996,316300004.0
2005-06-23 16:43:00,1.5398,1.53996,1.5396,1.53979,30400000.0
2005-06-23 16:44:00,1.53988,1.54001,1.53967,1.53992,290900000.0
2005-06-23 16:45:00,1.53985,1.54002,1.5398,1.5399,264900003.0
2005-06-23 16:46:00,1.53992,1.54001,1.53974,1.53987,208099994.0
2005-06-23 16:47:00,1.53976,1.53993,1.53974,1.53988,345499998.0
2005-06-23 16:48:00,1.53987,1.53991,1.5397,1.5397,323300003.0
2005-06-23 16:49:00,1.53987,1.53993,1.53983,1.53993,99600001.0
2005-06-23 16:50:00,1.5398,1.53991,1.53977,1.53987,184300000.0
2005-06-23 16:51:00,1.53978,1.53985,1.53953,1.53953,425200004.0
2005-06-23 16:52:00,1.53968,1.53972,1.53958,1.53966,259600001.0
2005-06-23 16:53:00,1.53977,1.5399,1.5397,1.53987,249300000.0
2005-06-23 16:54:00,1.53957,1.54,1.53957,1.54,408100003.0
2005-06-23 16:55:00,1.53997,1.5401,1.53989,1.54,387900000.0
2005-06-23 16:56:00,1.53982,1.54003,1.53982,1.53987,381900003.0
2005-06-23 16:57:00,1.53993,1.54,1.53969,1.53991,365199998.0
2005-06-23 16:58:00,1.53988,1.53991,1.53963,1.53982,449300003.0
2005-06-23 16:59:00,1.53971,1.53984,1.53955,1.53979,309100001.0
2005-06-23 17:00:00,1.53962,1.53978,1.53955,1.53975,337900003.0
2005-06-23 17:01:00,1.53977,1.53978,1.53952,1.5397,326800003.0
2005-06-23 17:02:00,1.53969,1.53977,1.5395,1.53962,328999998.0
2005-06-23 17:03:00,1.53957,1.53965,1.53942,1.53957,414400002.0
2005-06-23 17:04:00,1.53955,1.53956,1.53919,1.53919,318400002.0
2005-06-23 17:05:00,1.53947,1.53947,1.53924,1.53924,218499999.0
2005-06-23 17:06:00,1.53894,1.5391,1.53894,1.53903,302499999.0
2005-06-23 17:07:00,1.53907,1.53927,1.53892,1.53912,300399999.0
2005-06-23 17:08:00,1.53918,1.53933,1.53907,1.53933,521600006.0
2005-06-23 17:09:00,1.53927,1.5395,1.53927,1.5395,133599998.0
2005-06-23 17:10:00,1.53931,1.53944,1.53916,1.53928,255899999.0
2005-06-23 17:11:00,1.53931,1.53939,1.53919,1.53931,67900000.0
2005-06-23 17:12:00,1.53938,1.53948,1.53926,1.5394,358500000.0
2005-06-23 17:13:00,1.53935,1.53943,1.53917,1.53939,346300008.0
2005-06-23 17:14:00,1.53927,1.53935,1.53914,1.5393,176000000.0
2005-06-23 17:15:00,1.53924,1.53938,1.53911,1.53918,274300000.0
2005-06-23 17:16:00,1.53925,1.5395,1.53925,1.53949,377500003.0
2005-06-23 17:17:00,1.53943,1.53958,1.53934,1.5395,256700003.0
2005-06-23 17:18:00,1.53945,1.53954,1.53925,1.53925,520700001.0
2005-06-23 17:19:00,1.53937,1.5395,1.53925,1.5395,370700001.0
2005-06-23 17:20:00,1.53957,1.53969,1.53947,1.5396,236300002.0
2005-06-23 17:21:00,1.53958,1.53973,1.53953,1.53967,259899996.0
2005-06-23 17:22:00,1.53962,1.5399,1.53961,1.5399,259200003.0
2005-06-23 17:23:00,1.53983,1.53998,1.53969,1.53977,419100000.0
2005-06-23 17:24:00,1.53989,1.53989,1.53959,1.53959,425599999.0
2005-06-23 17:25:00,1.53985,1.53991,1.53977,1.53988,190799999.0
2005-06-23 17:26:00,1.53984,1.53991,1.53976,1.53976,79900002.0
2005-06-23 17:27:00,1.53978,1.53985,1.53968,1.53979,192900000.0
2005-06-23 17:28:00,1.53977,1.53985,1.53963,1.53975,92699999.0
2005-06-23 17:29:00,1.53983,1.53986,1.53958,1.53979,218799998.0
2005-06-23 17:30:00,1.5396,1.53982,1.5396,1.5397,271500002.0
2005-06-23 17:31:00,1.53954,1.53967,1.53942,1.53947,434399995.0
2005-06-23 17:32:00,1.5392,1.53931,1.53911,1.53918,175699998.0
2005-06-23 17:33:00,1.53914,1.53924,1.53905,1.53913,192299997.0
2005-06-23 17:34:00,1.53921,1.53943,1.5391,1.5393,285700000.0
2005-06-23 17:35:00,1.53929,1.5395,1.53929,1.5393,243500000.0
2005-06-23 17:36:00,1.53934,1.53954,1.53919,1.53931,247700004.0
2005-06-23 17:37:00,1.53935,1.53945,1.53921,1.5393,246000001.0
2005-06-23 17:38:00,1.53932,1.53952,1.53927,1.53947,337800002.0
2005-06-23 17:39:00,1.53952,1.53967,1.53942,1.53955,201999998.0
2005-06-23 17:40:00,1.53943,1.5397,1.53925,1.53958,314900003.0
2005-06-23 17:41:00,1.53975,1.53984,1.53969,1.53984,343300003.0
2005-06-23 17:42:00,1.53981,1.5399,1.53965,1.53969,155000002.0
2005-06-23 17:43:00,1.53967,1.53985,1.53954,1.53957,273100003.0
2005-06-23 17:44:00,1.53961,1.53981,1.53942,1.53965,368199999.0
2005-06-23 17:45:00,1.5396,1.53969,1.53949,1.53949,397699999.0
2005-06-23 17:46:00,1.53962,1.53988,1.53962,1.53985,245100001.0
2005-06-23 17:47:00,1.53973,1.53973,1.53963,1.53967,102500003.0
2005-06-23 17:48:00,1.53956,1.53971,1.5395,1.53954,345899999.0
2005-06-23 17:49:00,1.5396,1.53977,1.53951,1.53962,466100002.0
2005-06-23 17:50:00,1.53957,1.5398,1.53951,1.5398,153399998.0
2005-06-23 17:51:00,1.53978,1.53983,1.53963,1.53975,170999999.0
2005-06-23 17:52:00,1.53993,1.53993,1.5396,1.53972,149000000.0
2005-06-23 17:53:00,1.53951,1.53975,1.5395,1.53965,316999998.0
2005-06-23 17:54:00,1.53959,1.53975,1.53953,1.53968,274200004.0
2005-06-23 17:55:00,1.53974,1.53976,1.53954,1.53976,254699999.0
2005-06-23 17:56:00,1.53963,1.53975,1.53955,1.5397,181999999.0
2005-06-23 17:57:00,1.5398,1.5398,1.5397,1.5397,101899998.0
2005-06-23 17:58:00,1.53956,1.53985,1.53956,1.53982,121899999.0
2005-06-23 17:59:00,1.53976,1.53987,1.53962,1.53973,103900000.0
2005-06-23 18:00:00,1.53993,1.54003,1.53972,1.53998,254199996.0
2005-06-23 18:09:00,1.53987,1.5401,1.53978,1.53992,1727400002.0
2005-06-23 18:11:00,1.53991,1.5402,1.53986,1.54003,1481700002.0
2005-06-23 18:12:00,1.54005,1.54005,1.53986,1.5399,1951400008.0
2005-06-23 18:13:00,1.53992,1.54001,1.53972,1.53985,1588099996.0
2005-06-23 18:15:00,1.53988,1.54008,1.53979,1.54008,1147399998.0
2005-06-23 18:17:00,1.54005,1.54013,1.53976,1.54007,2068799993.0
2005-06-23 18:18:00,1.54,1.54017,1.53985,1.54003,1025100003.0
2005-06-23 18:20:00,1.53996,1.54003,1.53979,1.53982,2025900003.0
2005-06-23 18:21:00,1.53998,1.54006,1.53978,1.53978,725799998.0
2005-06-23 18:22:00,1.53989,1.53995,1.53973,1.53973,734300004.0
2005-06-23 18:27:00,1.53992,1.54008,1.53986,1.53995,1088100007.0
2005-06-23 18:28:00,1.54005,1.54008,1.53992,1.54,2029300005.0
2005-06-23 18:29:00,1.53989,1.54002,1.53981,1.53992,1902599998.0
2005-06-23 18:30:00,1.53987,1.54007,1.53975,1.53987,1218699997.0
2005-06-23 18:31:00,1.53999,1.54003,1.53979,1.53995,1112700003.0
2005-06-23 18:32:00,1.54003,1.54003,1.53973,1.53977,1238700003.0
2005-06-23 18:33:00,1.54002,1.54013,1.53992,1.54013,2040900018.0
2005-06-23 18:35:00,1.54015,1.54034,1.54014,1.54025,2109100010.0
2005-06-23 18:36:00,1.5402,1.54037,1.54005,1.54037,1423999994.0
2005-06-23 18:37:00,1.54062,1.54062,1.54019,1.5403,1766199997.0
2005-06-23 18:38:00,1.54036,1.54056,1.54031,1.54045,1483599992.0
2005-06-23 18:39:00,1.5406,1.54072,1.54051,1.54054,1836899997.0
2005-06-23 18:41:00,1.54042,1.54064,1.54042,1.54059,910199997.0
2005-06-23 18:42:00,1.54068,1.54076,1.54052,1.5406,1495399994.0
2005-06-23 18:43:00,1.54059,1.54065,1.54048,1.54063,408700003.0
2005-06-23 18:44:00,1.5405,1.54061,1.54023,1.5403,870300003.0
2005-06-23 18:45:00,1.54047,1.54057,1.54025,1.5404,628700010.0
2005-06-23 18:46:00,1.54077,1.54085,1.54045,1.54045,331299998.0
2005-06-23 18:47:00,1.54045,1.5406,1.5404,1.5406,225500000.0
2005-06-23 18:48:00,1.54046,1.54064,1.54039,1.54044,1220900003.0
2005-06-23 18:49:00,1.54057,1.54058,1.54043,1.5405,250600003.0
2005-06-23 18:50:00,1.54039,1.5405,1.54032,1.54047,619099998.0
2005-06-23 18:51:00,1.54036,1.54052,1.54026,1.54043,1520100002.0
2005-06-23 18:52:00,1.54026,1.54052,1.54026,1.54045,1206099992.0
2005-06-23 18:53:00,1.54052,1.54058,1.5403,1.54048,1140200006.0
2005-06-23 18:54:00,1.54037,1.54053,1.54034,1.54042,949799994.0
2005-06-23 18:55:00,1.54047,1.54047,1.54026,1.54026,1489799997.0
2005-06-23 18:56:00,1.54041,1.5405,1.54032,1.54047,937799996.0
2005-06-23 18:57:00,1.54045,1.54048,1.54031,1.5404,784299995.0
2005-06-23 18:58:00,1.5405,1.54058,1.54027,1.54042,1271199995.0
2005-06-23 18:59:00,1.54029,1.54048,1.54027,1.54035,1601900008.0
2005-06-23 19:00:00,1.54027,1.54052,1.54027,1.54037,512700010.0
2005-06-23 19:01:00,1.5405,1.54061,1.54036,1.54061,306500003.0
2005-06-23 19:02:00,1.54055,1.54067,1.54043,1.54051,788900005.0
2005-06-23 19:03:00,1.5405,1.5406,1.5405,1.5406,458000000.0
2005-06-23 19:04:00,1.54047,1.54058,1.54041,1.54051,329099998.0
2005-06-23 19:05:00,1.54057,1.54068,1.54049,1.54057,709900000.0
2005-06-23 19:06:00,1.54066,1.5407,1.5404,1.54041,1862199994.0
2005-06-23 19:07:00,1.54041,1.54071,1.54032,1.54034,812800005.0
2005-06-23 19:08:00,1.54051,1.54067,1.54043,1.54048,1868400014.0
2005-06-23 19:09:00,1.54056,1.54056,1.54032,1.54032,1320400011.0
2005-06-23 19:10:00,1.5405,1.54062,1.54033,1.54048,932799996.0
2005-06-23 19:11:00,1.54045,1.54062,1.54044,1.54049,1234700006.0
2005-06-23 19:12:00,1.54048,1.54063,1.54039,1.54043,742600000.0
2005-06-23 19:13:00,1.54052,1.5406,1.54045,1.54051,465200001.0
2005-06-23 19:14:00,1.5404,1.54054,1.54039,1.54054,283600000.0
2005-06-23 19:15:00,1.54051,1.54063,1.54043,1.54048,1512100003.0
2005-06-23 19:16:00,1.54054,1.54062,1.54036,1.54048,604300006.0
2005-06-23 19:17:00,1.54058,1.54066,1.54042,1.54042,710200002.0
2005-06-23 19:18:00,1.54052,1.54061,1.54036,1.54056,740200004.0
2005-06-23 19:19:00,1.54059,1.54072,1.54048,1.54056,1007999996.0
2005-06-23 19:20:00,1.54067,1.54075,1.54054,1.54061,1044800005.0
2005-06-23 19:21:00,1.54049,1.54063,1.54024,1.54032,965000003.0
2005-06-23 19:22:00,1.54017,1.54028,1.54013,1.54022,191000001.0
2005-06-23 19:23:00,1.54024,1.54032,1.5401,1.5401,522099998.0
2005-06-23 19:24:00,1.54012,1.54033,1.5401,1.54033,596300004.0
2005-06-23 19:25:00,1.5402,1.54044,1.54017,1.54027,888900004.0
2005-06-23 19:26:00,1.54035,1.54035,1.54016,1.54035,982500005.0
2005-06-23 19:27:00,1.54021,1.54035,1.54017,1.54028,1014600007.0
2005-06-23 19:28:00,1.54017,1.54035,1.54017,1.54028,534500000.0
2005-06-23 19:29:00,1.54028,1.54048,1.54009,1.54009,783700010.0
2005-06-23 19:31:00,1.5405,1.54063,1.54004,1.54034,1264900001.0
2005-06-23 19:32:00,1.54008,1.54015,1.53994,1.53994,647099999.0
2005-06-23 19:33:00,1.54009,1.54017,1.53994,1.53994,1017200000.0
2005-06-23 19:34:00,1.54026,1.54047,1.53977,1.54016,1956400011.0
2005-06-23 19:35:00,1.54,1.54022,1.53986,1.54022,969400002.0
2005-06-23 19:36:00,1.54017,1.54025,1.5399,1.54015,641799998.0
2005-06-23 19:37:00,1.54009,1.54025,1.54009,1.54025,390600000.0
2005-06-23 19:38:00,1.54009,1.54025,1.54009,1.54013,631400001.0
2005-06-23 19:39:00,1.54008,1.54034,1.53999,1.54015,1228500002.0
2005-06-23 19:40:00,1.54022,1.54028,1.54012,1.54015,511300008.0
2005-06-23 19:41:00,1.54016,1.54028,1.54012,1.54021,456999997.0
2005-06-23 19:42:00,1.54027,1.54027,1.54008,1.54022,865900003.0
2005-06-23 19:43:00,1.54026,1.54035,1.54013,1.54022,540399994.0
2005-06-23 19:44:00,1.54021,1.54021,1.54,1.54006,938300014.0
2005-06-23 19:45:00,1.54018,1.54023,1.53999,1.54015,234600002.0
2005-06-23 19:46:00,1.54029,1.54037,1.54019,1.54025,883800012.0
2005-06-23 19:47:00,1.54024,1.54045,1.54024,1.54027,250800002.0
2005-06-23 19:48:00,1.54012,1.54068,1.53995,1.54062,617099999.0
2005-06-23 19:49:00,1.54023,1.54042,1.54019,1.54035,1458200001.0
2005-06-23 19:50:00,1.54036,1.54038,1.54023,1.54027,257700003.0
2005-06-23 19:51:00,1.54022,1.54025,1.54013,1.54019,598500006.0
2005-06-23 19:52:00,1.54027,1.54033,1.54014,1.54026,406000002.0
2005-06-23 19:53:00,1.54021,1.5403,1.53998,1.54009,327800001.0
2005-06-23 19:54:00,1.54012,1.5402,1.54001,1.54007,348000000.0
2005-06-23 19:55:00,1.54025,1.54025,1.54006,1.54006,607000005.0
2005-06-23 19:56:00,1.54007,1.54025,1.53996,1.5402,1214600009.0
2005-06-23 19:57:00,1.5401,1.54029,1.54004,1.54017,1615699997.0
2005-06-23 19:58:00,1.54,1.54025,1.54,1.54015,1955900015.0
2005-06-23 19:59:00,1.54015,1.54025,1.54005,1.5402,946600009.0
2005-06-23 20:00:00,1.54025,1.54025,1.54005,1.54006,600399998.0
2005-06-23 20:01:00,1.54009,1.54025,1.54,1.5402,590000001.0
2005-06-23 20:02:00,1.54015,1.54031,1.53993,1.54006,457099996.0
2005-06-23 20:03:00,1.54003,1.54015,1.53998,1.54013,270500002.0
2005-06-23 20:04:00,1.54006,1.54018,1.54003,1.54018,358700005.0
2005-06-23 20:05:00,1.5401,1.5401,1.53992,1.54,458099997.0
2005-06-23 20:06:00,1.54016,1.54023,1.54007,1.54017,339100002.0
2005-06-23 20:07:00,1.54015,1.54022,1.54003,1.54011,129400001.0
2005-06-23 20:08:00,1.54013,1.54015,1.53992,1.53993,1793499992.0
2005-06-23 20:09:00,1.53987,1.54015,1.53983,1.54003,183499997.0
2005-06-23 20:10:00,1.5399,1.54005,1.53987,1.53998,340600004.0
2005-06-23 20:11:00,1.5399,1.54006,1.53989,1.54003,836000006.0
2005-06-23 20:12:00,1.53999,1.54004,1.53984,1.53989,367300001.0
2005-06-23 20:13:00,1.5398,1.54005,1.53969,1.53974,1678300006.0
2005-06-23 20:14:00,1.53975,1.53992,1.53969,1.53983,489099999.0
2005-06-23 20:15:00,1.53983,1.54005,1.53983,1.54005,840799999.0
2005-06-23 20:16:00,1.54005,1.54008,1.53992,1.53992,1781899998.0
2005-06-23 20:17:00,1.54011,1.54031,1.54011,1.54023,473600001.0
2005-06-23 20:18:00,1.54004,1.54012,1.5399,1.54,487100005.0
2005-06-23 20:21:00,1.53993,1.54016,1.53993,1.54015,519000004.0
2005-06-23 20:22:00,1.54,1.54018,1.54,1.54015,603599995.0
2005-06-23 20:23:00,1.54005,1.54018,1.53992,1.5401,1313500008.0
2005-06-23 20:24:00,1.53999,1.54035,1.53989,1.54026,455800001.0
2005-06-23 20:25:00,1.53998,1.54013,1.53988,1.54004,997799998.0
2005-06-23 20:26:00,1.54003,1.54012,1.54003,1.54011,303400002.0
2005-06-23 20:27:00,1.54008,1.54015,1.53998,1.54015,396300004.0
2005-06-23 20:29:00,1.54017,1.54032,1.54,1.54014,1461999988.0
2005-06-23 20:31:00,1.54023,1.54036,1.54001,1.54012,1754000000.0
2005-06-23 20:33:00,1.54012,1.54028,1.53981,1.53995,618600005.0
2005-06-23 20:34:00,1.53992,1.54,1.53975,1.5398,434199995.0
2005-06-23 20:35:00,1.53995,1.54,1.5398,1.53989,488300000.0
2005-06-23 20:36:00,1.53988,1.53988,1.53945,1.53977,483000000.0
2005-06-23 20:37:00,1.53977,1.53988,1.5396,1.53975,1142199992.0
2005-06-23 20:38:00,1.53971,1.53971,1.53933,1.53942,1667500001.0
2005-06-23 20:39:00,1.53934,1.53954,1.53932,1.5395,1136800012.0
2005-06-23 20:40:00,1.53958,1.53969,1.53934,1.53934,1572100008.0
2005-06-23 20:41:00,1.53953,1.53979,1.53947,1.53952,504199996.0
2005-06-23 20:42:00,1.53977,1.53985,1.53946,1.53946,146099999.0
2005-06-23 20:43:00,1.53972,1.53993,1.53954,1.53954,955199992.0
2005-06-23 20:44:00,1.5397,1.53977,1.53948,1.53949,1120600005.0
2005-06-23 20:45:00,1.53951,1.5397,1.5395,1.53965,965500013.0
2005-06-23 20:46:00,1.53975,1.53983,1.53952,1.53983,319500005.0
2005-06-23 20:47:00,1.53977,1.53977,1.53923,1.53946,769900010.0
2005-06-23 20:48:00,1.53956,1.53986,1.53945,1.53967,1486100011.0
2005-06-23 20:49:00,1.53973,1.53983,1.5396,1.53963,891000003.0
2005-06-23 20:50:00,1.53955,1.53982,1.53953,1.53982,2046500003.0
2005-06-23 20:51:00,1.53989,1.53989,1.5396,1.53963,352999999.0
2005-06-23 20:52:00,1.53972,1.53972,1.5394,1.53951,1481500001.0
2005-06-23 20:53:00,1.53935,1.53958,1.53935,1.53949,1474200001.0
2005-06-23 20:54:00,1.53935,1.53956,1.53934,1.53949,876799994.0
2005-06-23 20:55:00,1.53949,1.53949,1.53934,1.53934,623000007.0
2005-06-23 21:02:00,1.53927,1.5394,1.53918,1.53932,1596800000.0
2005-06-23 21:03:00,1.53928,1.53934,1.53911,1.53913,1707700004.0
2005-06-23 21:04:00,1.53924,1.53934,1.53909,1.53917,185199996.0
2005-06-23 21:05:00,1.53926,1.53938,1.53912,1.53937,939599998.0
2005-06-23 21:06:00,1.5394,1.53968,1.53929,1.53948,369700000.0
2005-06-23 21:07:00,1.53967,1.53987,1.53959,1.53987,659399999.0
2005-06-23 21:08:00,1.53978,1.53993,1.53971,1.53993,351400002.0
2005-06-23 21:09:00,1.53981,1.53996,1.53976,1.53987,627299999.0
2005-06-23 21:10:00,1.53988,1.53993,1.53976,1.53987,942400006.0
2005-06-23 21:11:00,1.53987,1.54,1.53959,1.53995,774200009.0
2005-06-23 21:12:00,1.53988,1.54011,1.53987,1.54005,187899999.0
2005-06-23 21:13:00,1.53983,1.54,1.5395,1.5395,1120000000.0
2005-06-23 21:14:00,1.53943,1.53945,1.53923,1.53938,600900002.0
2005-06-23 21:15:00,1.53949,1.53962,1.53938,1.53939,815799996.0
2005-06-23 21:16:00,1.53948,1.5397,1.53931,1.53944,619600003.0
2005-06-23 21:17:00,1.53945,1.53964,1.53944,1.53957,1413900003.0
2005-06-23 21:18:00,1.5396,1.53971,1.53942,1.53971,594999998.0
2005-06-23 21:19:00,1.53951,1.53966,1.53931,1.53946,703899998.0
2005-06-23 21:22:00,1.53957,1.53967,1.53937,1.53951,1830200004.0
2005-06-23 21:23:00,1.53949,1.53955,1.53918,1.53919,1017200003.0
2005-06-23 21:24:00,1.53992,1.53994,1.53937,1.53951,516500000.0
2005-06-23 21:25:00,1.53927,1.53964,1.53907,1.53951,1110099997.0
2005-06-23 21:26:00,1.53957,1.53966,1.53945,1.53954,742900005.0
2005-06-23 21:27:00,1.53971,1.53971,1.53936,1.53949,562600003.0
2005-06-23 21:28:00,1.5395,1.53955,1.53936,1.53936,577899993.0
2005-06-23 21:29:00,1.53956,1.53985,1.53952,1.53971,451699998.0
2005-06-23 21:30:00,1.53971,1.53986,1.53962,1.53976,478800005.0
2005-06-23 21:31:00,1.53977,1.53993,1.53962,1.53993,815100003.0
2005-06-23 21:32:00,1.5399,1.54007,1.53982,1.53995,2123599993.0
2005-06-23 21:33:00,1.53997,1.54005,1.53993,1.54,244300002.0
2005-06-23 21:34:00,1.53989,1.54006,1.53987,1.54,1037100000.0
2005-06-23 21:35:00,1.54,1.54011,1.53992,1.53992,1128800012.0
2005-06-23 21:36:00,1.53994,1.54002,1.53981,1.53991,184600001.0
2005-06-23 21:37:00,1.53971,1.53992,1.53953,1.53961,331700003.0
2005-06-23 21:38:00,1.53958,1.53963,1.53943,1.53952,358799998.0
2005-06-23 21:39:00,1.53956,1.53968,1.5395,1.5396,313800001.0
2005-06-23 21:40:00,1.53945,1.53961,1.53941,1.53956,612200010.0
2005-06-23 21:41:00,1.53956,1.53969,1.53942,1.53956,609200001.0
2005-06-23 21:42:00,1.53965,1.53965,1.53937,1.53937,446700002.0
2005-06-23 21:43:00,1.53952,1.53963,1.53942,1.53949,1228599995.0
2005-06-23 21:44:00,1.53952,1.53966,1.53945,1.53958,1640500003.0
2005-06-23 21:45:00,1.53959,1.53973,1.53947,1.53957,606600007.0
2005-06-23 21:46:00,1.53955,1.53977,1.53955,1.53973,1244900006.0
2005-06-23 21:47:00,1.5397,1.53983,1.5396,1.53962,1236700001.0
2005-06-23 21:48:00,1.53967,1.53982,1.53955,1.53975,270300005.0
2005-06-23 21:49:00,1.53988,1.53997,1.53971,1.53971,1172300006.0
2005-06-23 21:50:00,1.5398,1.5398,1.53962,1.53969,281300002.0
2005-06-23 21:51:00,1.5397,1.53985,1.53966,1.5398,636900001.0
2005-06-23 21:52:00,1.53979,1.53988,1.5396,1.53975,1501899988.0
2005-06-23 21:53:00,1.5398,1.53985,1.53966,1.53976,458700003.0
2005-06-23 21:54:00,1.5398,1.53985,1.5397,1.5398,333899996.0
2005-06-23 21:55:00,1.53969,1.53985,1.53963,1.5398,571999999.0
2005-06-23 21:56:00,1.53983,1.53991,1.53972,1.5398,554000002.0
2005-06-23 21:57:00,1.53972,1.53991,1.53972,1.53985,526200002.0
2005-06-23 21:58:00,1.53986,1.53993,1.53974,1.53985,713600003.0
2005-06-23 21:59:00,1.53986,1.53994,1.53972,1.5399,1020200002.0
2005-06-23 22:00:00,1.5396,1.54004,1.53944,1.53981,693200002.0
2005-06-23 22:01:00,1.53995,1.53998,1.5399,1.5399,184499998.0
2005-06-23 22:02:00,1.53992,1.54009,1.53938,1.53976,1091600007.0
2005-06-23 22:03:00,1.53993,1.53995,1.53978,1.53987,453800005.0
2005-06-23 22:04:00,1.53985,1.53987,1.5396,1.53977,923700008.0
2005-06-23 22:05:00,1.53987,1.53987,1.5397,1.53978,443100003.0
2005-06-23 22:06:00,1.53977,1.5399,1.53975,1.53982,394000005.0
2005-06-23 22:07:00,1.53968,1.5398,1.53961,1.53975,109400002.0
2005-06-23 22:08:00,1.53981,1.53984,1.53962,1.53962,471399998.0
2005-06-23 22:09:00,1.53982,1.53997,1.53957,1.53977,433599996.0
2005-06-23 22:10:00,1.53969,1.53975,1.53955,1.53967,169700001.0
2005-06-23 22:11:00,1.53967,1.54,1.53949,1.54,244800002.0
2005-06-23 22:12:00,1.53969,1.53975,1.53959,1.5397,505599999.0
2005-06-23 22:13:00,1.5396,1.53991,1.53955,1.53988,257500001.0
2005-06-23 22:14:00,1.53952,1.53965,1.53935,1.53944,373100001.0
2005-06-23 22:15:00,1.53935,1.53948,1.5392,1.53926,715399997.0
2005-06-23 22:16:00,1.53913,1.53938,1.5391,1.53938,193300000.0
2005-06-23 22:17:00,1.5395,1.53957,1.5395,1.53957,166199999.0
2005-06-23 22:18:00,1.53949,1.53962,1.53937,1.53941,189199999.0
2005-06-23 22:19:00,1.53953,1.53953,1.53922,1.53934,267600001.0
2005-06-23 22:20:00,1.53922,1.53941,1.5392,1.53929,160200000.0
2005-06-23 22:21:00,1.53928,1.53939,1.53922,1.53933,204699998.0
2005-06-23 22:22:00,1.5392,1.53933,1.53917,1.5393,819499994.0
2005-06-23 22:23:00,1.53932,1.53932,1.53911,1.53911,273200002.0
2005-06-23 22:24:00,1.5391,1.5393,1.53906,1.53923,181100001.0
2005-06-23 22:25:00,1.53921,1.53936,1.5391,1.5393,804400001.0
2005-06-23 22:26:00,1.5391,1.5394,1.5391,1.53935,750799996.0
2005-06-23 22:27:00,1.53927,1.53959,1.53922,1.53945,278800002.0
2005-06-23 22:28:00,1.5393,1.53997,1.5392,1.5395,756700001.0
2005-06-23 22:29:00,1.53955,1.5396,1.53936,1.53948,882400002.0
2005-06-23 22:30:00,1.5394,1.53965,1.53938,1.5396,799999995.0
2005-06-23 22:31:00,1.53935,1.53953,1.53919,1.53947,203000000.0
2005-06-23 22:32:00,1.53947,1.53953,1.53933,1.53936,292199998.0
2005-06-23 22:33:00,1.53955,1.5396,1.53939,1.53948,287999995.0
2005-06-23 22:34:00,1.53958,1.53961,1.53945,1.5395,461099996.0
2005-06-23 22:35:00,1.53952,1.53962,1.53947,1.53949,201400002.0
2005-06-23 22:36:00,1.53953,1.53977,1.53946,1.53975,630000000.0
2005-06-23 22:37:00,1.53973,1.53976,1.53948,1.53957,495099998.0
2005-06-23 22:38:00,1.53963,1.53963,1.53934,1.53942,360100000.0
2005-06-23 22:39:00,1.53948,1.53953,1.53911,1.53936,656000000.0
2005-06-23 22:40:00,1.53937,1.53955,1.53922,1.5395,709300002.0
2005-06-23 22:41:00,1.53948,1.53965,1.53937,1.53953,656600001.0
2005-06-23 22:42:00,1.53941,1.53965,1.53941,1.53952,767799999.0
2005-06-23 22:43:00,1.53933,1.53958,1.53919,1.53955,1220799994.0
2005-06-23 22:44:00,1.5397,1.53982,1.53931,1.53956,327500000.0
2005-06-23 22:45:00,1.5395,1.5395,1.53921,1.53921,228799999.0
2005-06-23 22:46:00,1.53933,1.53952,1.53928,1.53939,239299999.0
2005-06-23 22:47:00,1.53953,1.53958,1.53939,1.53945,304900004.0
2005-06-23 22:48:00,1.53946,1.53963,1.53935,1.53956,478700004.0
2005-06-23 22:49:00,1.5396,1.53965,1.53939,1.53939,810500003.0
2005-06-23 22:50:00,1.53967,1.53982,1.53952,1.53952,176900000.0
2005-06-23 22:51:00,1.53954,1.53986,1.53954,1.53966,481200003.0
2005-06-23 22:52:00,1.53981,1.53981,1.53936,1.53936,362599996.0
2005-06-23 22:53:00,1.53953,1.53968,1.53949,1.53956,200200000.0
2005-06-23 22:54:00,1.53968,1.5397,1.53946,1.53946,460400002.0
2005-06-23 22:55:00,1.53959,1.53974,1.53958,1.53974,268299999.0
2005-06-23 22:56:00,1.53959,1.53977,1.53959,1.53977,73500002.0
2005-06-23 22:57:00,1.53967,1.53975,1.53954,1.53954,413300004.0
2005-06-23 22:58:00,1.53977,1.53985,1.53971,1.53985,103399999.0
2005-06-23 22:59:00,1.53975,1.53975,1.53939,1.53939,478200001.0
2005-06-23 23:00:00,1.53955,1.54035,1.53928,1.53985,343899997.0
2005-06-23 23:01:00,1.54001,1.54018,1.53982,1.53983,347800004.0
2005-06-23 23:02:00,1.53993,1.54006,1.53977,1.53992,507700005.0
2005-06-23 23:03:00,1.54003,1.54006,1.53977,1.53991,271099998.0
2005-06-23 23:04:00,1.53982,1.54008,1.53971,1.54001,268099996.0
2005-06-23 23:05:00,1.54019,1.54019,1.53939,1.53939,226800002.0
2005-06-23 23:06:00,1.53975,1.53998,1.53928,1.53928,405299998.0
2005-06-23 23:07:00,1.5395,1.53975,1.53944,1.53945,386000005.0
2005-06-23 23:08:00,1.53987,1.53987,1.53939,1.53945,248500004.0
2005-06-23 23:09:00,1.5394,1.53969,1.5393,1.53965,309300000.0
2005-06-23 23:10:00,1.53939,1.53984,1.53939,1.53963,303500001.0
2005-06-23 23:11:00,1.5394,1.53989,1.53919,1.53971,357700000.0
2005-06-23 23:12:00,1.53943,1.53976,1.5394,1.53945,282999999.0
2005-06-23 23:13:00,1.54,1.54,1.53946,1.53984,211500000.0
2005-06-23 23:14:00,1.53974,1.53991,1.53949,1.53991,314300005.0
2005-06-23 23:15:00,1.53972,1.5399,1.53952,1.53956,456700002.0
2005-06-23 23:16:00,1.5397,1.53998,1.5395,1.53978,304700004.0
2005-06-23 23:17:00,1.53997,1.53999,1.53966,1.53981,385200002.0
2005-06-23 23:18:00,1.53968,1.54021,1.53965,1.54004,285699999.0
2005-06-23 23:19:00,1.53962,1.54006,1.53958,1.53983,358700002.0
2005-06-23 23:20:00,1.53967,1.53991,1.53967,1.53991,230699999.0
2005-06-23 23:21:00,1.53992,1.53999,1.53952,1.53978,513800001.0
2005-06-23 23:22:00,1.53978,1.53993,1.53944,1.53982,332200002.0
2005-06-23 23:23:00,1.53997,1.53997,1.53952,1.53968,322499999.0
2005-06-23 23:24:00,1.5396,1.53976,1.53936,1.53951,409200003.0
2005-06-23 23:25:00,1.53975,1.53992,1.53965,1.53992,286400006.0
2005-06-23 23:26:00,1.5398,1.53998,1.5395,1.53967,274399997.0
2005-06-23 23:27:00,1.53976,1.53984,1.53974,1.53976,74399998.0
2005-06-23 23:28:00,1.53961,1.53967,1.53952,1.53952,325599996.0
2005-06-23 23:29:00,1.53943,1.53956,1.5394,1.53947,259100003.0
2005-06-23 23:30:00,1.53945,1.53945,1.53921,1.53921,221400003.0
2005-06-23 23:31:00,1.5393,1.53945,1.5393,1.53945,208000002.0
2005-06-23 23:32:00,1.53911,1.53952,1.53901,1.53924,297800001.0
2005-06-23 23:33:00,1.53927,1.53943,1.53927,1.5394,194999998.0
2005-06-23 23:34:00,1.5394,1.5394,1.53908,1.53908,366600004.0
2005-06-23 23:35:00,1.53922,1.53928,1.53914,1.53916,55900002.0
2005-06-23 23:36:00,1.53942,1.53965,1.53935,1.5396,227299997.0
2005-06-23 23:37:00,1.53931,1.53945,1.53929,1.53935,110200000.0
2005-06-23 23:38:00,1.53944,1.53995,1.53932,1.53978,351600000.0
2005-06-23 23:39:00,1.53988,1.54,1.53949,1.53973,391500002.0
2005-06-23 23:40:00,1.54001,1.54035,1.53955,1.53983,314000000.0
2005-06-23 23:41:00,1.53988,1.53988,1.53954,1.53957,363500000.0
2005-06-23 23:42:00,1.53941,1.53994,1.53941,1.53978,285099996.0
2005-06-23 23:43:00,1.5397,1.5399,1.53957,1.53983,370699996.0
2005-06-23 23:44:00,1.539,1.53925,1.539,1.53925,313799999.0
2005-06-23 23:45:00,1.53935,1.53965,1.53927,1.53958,294800003.0
2005-06-23 23:46:00,1.53947,1.53974,1.53925,1.53932,624600006.0
2005-06-23 23:47:00,1.53925,1.53965,1.53921,1.53963,320900001.0
2005-06-23 23:48:00,1.53949,1.5398,1.53929,1.53978,419100003.0
2005-06-23 23:49:00,1.53978,1.53978,1.53923,1.5395,225900000.0
2005-06-23 23:50:00,1.5395,1.53972,1.5393,1.53951,330000003.0
2005-06-23 23:51:00,1.53914,1.5393,1.53914,1.53928,277500001.0
2005-06-23 23:52:00,1.53922,1.53935,1.53909,1.53935,96400000.0
2005-06-23 23:53:00,1.53935,1.53935,1.53908,1.53928,216400001.0
2005-06-23 23:54:00,1.53942,1.53958,1.53928,1.53954,295800001.0
2005-06-23 23:55:00,1.53918,1.5393,1.53912,1.53925,63100003.0
2005-06-23 23:56:00,1.53914,1.53927,1.53914,1.53927,43800001.0
2005-06-23 23:57:00,1.53935,1.53938,1.53913,1.53913,202499999.0
2005-06-23 23:58:00,1.53968,1.53981,1.53945,1.5396,327600002.0
2005-06-23 23:59:00,1.5393,1.53935,1.53922,1.53928,59200000.0
2005-06-24 00:00:00,1.53936,1.53971,1.53925,1.53953,392499999.0
2005-06-24 00:01:00,1.53925,1.53925,1.5391,1.5391,41100000.0
2005-06-24 00:02:00,1.53938,1.5397,1.53925,1.53945,480300003.0
2005-06-24 00:03:00,1.53933,1.53935,1.53926,1.5393,28000000.0
2005-06-24 00:04:00,1.53977,1.53977,1.53911,1.53911,119099999.0
2005-06-24 00:05:00,1.5392,1.53935,1.53916,1.53928,136900000.0
2005-06-24 00:06:00,1.53935,1.53944,1.53921,1.53936,174300001.0
2005-06-24 00:07:00,1.53937,1.5394,1.53919,1.53937,368800002.0
2005-06-24 00:08:00,1.53915,1.5393,1.53915,1.5393,68700000.0
2005-06-24 00:09:00,1.53972,1.53985,1.53943,1.53969,269700000.0
2005-06-24 00:10:00,1.5393,1.53935,1.5393,1.53935,17600000.0
2005-06-24 00:11:00,1.53926,1.53935,1.53919,1.5393,333900004.0
2005-06-24 00:12:00,1.53925,1.53933,1.53913,1.53923,102200003.0
2005-06-24 00:13:00,1.53927,1.53935,1.53912,1.53925,108400000.0
2005-06-24 00:14:00,1.53916,1.5393,1.53916,1.5393,161100001.0
2005-06-24 00:15:00,1.53952,1.53973,1.53923,1.53954,489500007.0
2005-06-24 00:16:00,1.5392,1.5393,1.5392,1.5393,44800000.0
2005-06-24 00:17:00,1.53922,1.53938,1.53906,1.5393,457600002.0
2005-06-24 00:18:00,1.53914,1.53938,1.5391,1.53938,495700003.0
2005-06-24 00:19:00,1.5394,1.53954,1.53896,1.53926,378299995.0
2005-06-24 00:20:00,1.5393,1.53938,1.53916,1.5393,335300006.0
2005-06-24 00:21:00,1.5393,1.5397,1.53916,1.53966,226099998.0
2005-06-24 00:22:00,1.5391,1.5393,1.5391,1.5393,125100000.0
2005-06-24 00:23:00,1.5393,1.5393,1.53914,1.53914,74299999.0
2005-06-24 00:24:00,1.53921,1.53935,1.53906,1.53923,203100000.0
2005-06-24 00:25:00,1.53918,1.53935,1.53912,1.53935,281699997.0
2005-06-24 00:26:00,1.53927,1.53935,1.53914,1.53927,98300001.0
2005-06-24 00:27:00,1.5392,1.5393,1.5392,1.5393,59100000.0
2005-06-24 00:28:00,1.53935,1.53935,1.5392,1.53927,189899998.0
2005-06-24 00:29:00,1.5392,1.5393,1.5392,1.5393,62399999.0
2005-06-24 00:30:00,1.53935,1.53935,1.53915,1.5393,262699998.0
2005-06-24 00:31:00,1.5393,1.53938,1.53922,1.53925,90500000.0
2005-06-24 00:32:00,1.53914,1.53927,1.53914,1.53927,44399999.0
2005-06-24 00:33:00,1.53916,1.5395,1.53916,1.53946,195600002.0
2005-06-24 00:34:00,1.53919,1.53938,1.53915,1.5393,416799999.0
2005-06-24 00:35:00,1.5393,1.5393,1.5392,1.5392,9500000.0
2005-06-24 00:36:00,1.5393,1.53935,1.5393,1.53935,67899998.0
2005-06-24 00:37:00,1.53935,1.53935,1.5393,1.5393,16000000.0
2005-06-24 00:38:00,1.53933,1.53933,1.53926,1.53926,61500000.0
2005-06-24 00:39:00,1.5393,1.5393,1.5392,1.5392,7000000.0
2005-06-24 00:40:00,1.53935,1.53947,1.53926,1.53926,202899999.0
2005-06-24 00:41:00,1.53929,1.53949,1.53922,1.53922,216900001.0
2005-06-24 00:42:00,1.53931,1.53945,1.53925,1.53938,388000001.0
2005-06-24 00:43:00,1.53956,1.53968,1.5393,1.53953,382599999.0
2005-06-24 00:44:00,1.53938,1.53947,1.53926,1.5393,279800002.0
2005-06-24 00:45:00,1.53942,1.53958,1.53927,1.53944,241600000.0
2005-06-24 00:46:00,1.53922,1.53945,1.53922,1.5394,191200001.0
2005-06-24 00:47:00,1.53935,1.53942,1.53931,1.53936,88700000.0
2005-06-24 00:48:00,1.53933,1.53935,1.53919,1.5392,429399997.0
2005-06-24 00:49:00,1.5393,1.53935,1.53916,1.53925,190000000.0
2005-06-24 00:50:00,1.53945,1.53958,1.53914,1.5395,412300001.0
2005-06-24 00:51:00,1.53899,1.53935,1.53899,1.53935,171500000.0
2005-06-24 00:52:00,1.53935,1.53935,1.5391,1.53928,177300000.0
2005-06-24 00:53:00,1.53929,1.5395,1.53918,1.5394,161900001.0
2005-06-24 00:54:00,1.53948,1.53948,1.53927,1.53944,327200005.0
2005-06-24 00:55:00,1.53928,1.53947,1.53924,1.5394,436400003.0
2005-06-24 00:56:00,1.5395,1.53959,1.53934,1.5395,172400002.0
2005-06-24 00:57:00,1.53943,1.53958,1.53925,1.53935,545100000.0
2005-06-24 00:58:00,1.53938,1.53955,1.53931,1.53942,362299998.0
2005-06-24 00:59:00,1.5394,1.53953,1.53925,1.53941,111000000.0
2005-06-24 01:00:00,1.53939,1.53952,1.53927,1.53932,350800005.0
2005-06-24 01:01:00,1.5394,1.53945,1.53926,1.53931,331500002.0
2005-06-24 01:02:00,1.5394,1.53945,1.53931,1.53939,247199996.0
2005-06-24 01:03:00,1.53916,1.53945,1.53916,1.53945,46300000.0
2005-06-24 01:04:00,1.53945,1.53945,1.53918,1.53927,396200001.0
2005-06-24 01:05:00,1.53928,1.5394,1.53924,1.53936,249900000.0
2005-06-24 01:06:00,1.5394,1.53953,1.5393,1.53944,186899999.0
2005-06-24 01:07:00,1.53942,1.53957,1.53933,1.53948,350400000.0
2005-06-24 01:08:00,1.5393,1.53943,1.53926,1.53943,138300000.0
2005-06-24 01:09:00,1.53931,1.5395,1.53931,1.53941,173300001.0
2005-06-24 01:10:00,1.53956,1.53959,1.53945,1.53956,489300002.0
2005-06-24 01:11:00,1.53953,1.53974,1.53953,1.53957,361199998.0
2005-06-24 01:12:00,1.53939,1.53965,1.53939,1.53963,287800005.0
2005-06-24 01:13:00,1.53952,1.53987,1.53952,1.53974,363400002.0
2005-06-24 01:14:00,1.53954,1.53966,1.53943,1.53964,372800002.0
2005-06-24 01:15:00,1.53958,1.53993,1.53938,1.53955,379099998.0
2005-06-24 01:16:00,1.53956,1.53963,1.53935,1.53949,136900002.0
2005-06-24 01:17:00,1.5395,1.53953,1.53903,1.53903,297900000.0
2005-06-24 01:18:00,1.53946,1.53948,1.53928,1.53928,299399994.0
2005-06-24 01:19:00,1.53952,1.53956,1.53941,1.53945,241200000.0
2005-06-24 01:20:00,1.53959,1.53961,1.53943,1.53946,164599999.0
2005-06-24 01:21:00,1.53943,1.53946,1.53928,1.53946,172400000.0
2005-06-24 01:22:00,1.53934,1.53967,1.53934,1.53953,324600001.0
2005-06-24 01:23:00,1.53945,1.53959,1.5394,1.53952,367500006.0
2005-06-24 01:24:00,1.5393,1.53947,1.5393,1.53947,98700000.0
2005-06-24 01:25:00,1.53942,1.53958,1.53936,1.53942,361100001.0
2005-06-24 01:26:00,1.53952,1.53961,1.53936,1.53956,229800004.0
2005-06-24 01:27:00,1.5393,1.53955,1.5393,1.53951,436100000.0
2005-06-24 01:28:00,1.53948,1.5397,1.53948,1.5397,84200002.0
2005-06-24 01:29:00,1.53961,1.53973,1.53943,1.53959,341799999.0
2005-06-24 01:30:00,1.53961,1.53967,1.53942,1.53942,235700000.0
2005-06-24 01:31:00,1.53957,1.5396,1.53946,1.53946,77400002.0
2005-06-24 01:32:00,1.53973,1.53973,1.53944,1.53954,272999997.0
2005-06-24 01:33:00,1.53936,1.53946,1.53934,1.53943,203000004.0
2005-06-24 01:34:00,1.53913,1.53968,1.53913,1.53968,341599998.0
2005-06-24 01:35:00,1.53964,1.53977,1.53949,1.53961,222100003.0
2005-06-24 01:36:00,1.53976,1.53992,1.53971,1.53989,177799998.0
2005-06-24 01:37:00,1.53967,1.53989,1.53967,1.53981,150400000.0
2005-06-24 01:38:00,1.53988,1.54015,1.53986,1.54009,383799999.0
2005-06-24 01:39:00,1.54012,1.54014,1.53991,1.53991,231199998.0
2005-06-24 01:40:00,1.54012,1.54012,1.53989,1.53996,297200000.0
2005-06-24 01:41:00,1.54015,1.54015,1.53995,1.53999,226100003.0
2005-06-24 01:42:00,1.5399,1.54003,1.53982,1.5399,284999997.0
2005-06-24 01:43:00,1.54012,1.5402,1.53997,1.54013,297400002.0
2005-06-24 01:44:00,1.54022,1.54028,1.54019,1.54021,96599998.0
2005-06-24 01:45:00,1.54022,1.54046,1.5401,1.54024,475800002.0
2005-06-24 01:46:00,1.54016,1.54017,1.53997,1.54013,420900003.0
2005-06-24 01:47:00,1.54014,1.54016,1.54001,1.54005,143800000.0
2005-06-24 01:48:00,1.54016,1.54041,1.54,1.54035,297000000.0
2005-06-24 01:49:00,1.54003,1.54016,1.53992,1.54007,218499998.0
2005-06-24 01:50:00,1.54015,1.54033,1.54009,1.54009,225399998.0
2005-06-24 01:51:00,1.5402,1.5402,1.5401,1.5401,87800000.0
2005-06-24 01:52:00,1.54,1.54015,1.54,1.54015,22700000.0
2005-06-24 01:53:00,1.54011,1.54028,1.54003,1.54015,245199997.0
2005-06-24 01:54:00,1.54027,1.54027,1.54007,1.54015,255000002.0
2005-06-24 01:55:00,1.54,1.54016,1.53991,1.54016,254799997.0
2005-06-24 01:56:00,1.54015,1.54015,1.54,1.54,41500000.0
2005-06-24 01:57:00,1.5402,1.54025,1.54012,1.54018,99200001.0
2005-06-24 01:58:00,1.54006,1.54018,1.54001,1.54001,94799999.0
2005-06-24 01:59:00,1.53996,1.54015,1.53994,1.5401,360500002.0
2005-06-24 02:00:00,1.53995,1.54011,1.53985,1.54004,349400004.0
2005-06-24 02:01:00,1.54037,1.54037,1.53994,1.54025,261999998.0
2005-06-24 02:02:00,1.53998,1.54015,1.53987,1.5401,270499999.0
2005-06-24 02:03:00,1.53996,1.54015,1.53996,1.54015,180199999.0
2005-06-24 02:04:00,1.54007,1.54015,1.5399,1.54015,420200002.0
2005-06-24 02:05:00,1.54,1.54019,1.53981,1.54,249699998.0
2005-06-24 02:06:00,1.53997,1.54013,1.53997,1.54013,217500000.0
2005-06-24 02:07:00,1.54005,1.54026,1.53982,1.54018,439199998.0
2005-06-24 02:08:00,1.54005,1.54015,1.53981,1.54,339600002.0
2005-06-24 02:09:00,1.54017,1.54021,1.54,1.54,362500005.0
2005-06-24 02:10:00,1.54,1.5401,1.54,1.5401,62800002.0
2005-06-24 02:11:00,1.53995,1.54009,1.53975,1.53995,290600002.0
2005-06-24 02:12:00,1.54002,1.54008,1.53992,1.53998,63799999.0
2005-06-24 02:13:00,1.5401,1.5401,1.54,1.54,172199999.0
2005-06-24 02:14:00,1.54005,1.54033,1.53997,1.54017,316900005.0
2005-06-24 02:15:00,1.53998,1.54011,1.53988,1.54003,286500007.0
2005-06-24 02:16:00,1.54004,1.54022,1.54003,1.54019,370600001.0
2005-06-24 02:17:00,1.54005,1.5401,1.53992,1.53998,77700001.0
2005-06-24 02:18:00,1.54007,1.54007,1.53993,1.53993,56000000.0
2005-06-24 02:19:00,1.53975,1.53999,1.53957,1.53963,345300003.0
2005-06-24 02:20:00,1.53976,1.53976,1.53952,1.53952,266899999.0
2005-06-24 02:21:00,1.5397,1.53978,1.53959,1.53965,329400002.0
2005-06-24 02:22:00,1.5397,1.53974,1.53956,1.53959,437200008.0
2005-06-24 02:23:00,1.53982,1.53999,1.53967,1.5397,282499999.0
2005-06-24 02:24:00,1.53973,1.53986,1.53952,1.53986,239999998.0
2005-06-24 02:25:00,1.53982,1.53982,1.5397,1.5397,50199999.0
2005-06-24 02:26:00,1.53971,1.53979,1.53957,1.53962,249400000.0
2005-06-24 02:27:00,1.53965,1.53978,1.53955,1.53966,307300001.0
2005-06-24 02:28:00,1.5397,1.54009,1.5397,1.53997,375299997.0
2005-06-24 02:29:00,1.53995,1.54005,1.53976,1.53997,395300000.0
2005-06-24 02:30:00,1.53971,1.54005,1.53971,1.54005,152000000.0
2005-06-24 02:31:00,1.53994,1.54005,1.53987,1.53997,163099999.0
2005-06-24 02:32:00,1.54006,1.54006,1.53983,1.5399,241700003.0
2005-06-24 02:33:00,1.54006,1.54006,1.53994,1.53994,114200001.0
2005-06-24 02:34:00,1.53976,1.53996,1.53976,1.53984,54700002.0
2005-06-24 02:35:00,1.53992,1.53996,1.53968,1.53982,373099999.0
2005-06-24 02:36:00,1.53981,1.53982,1.53954,1.5397,335900004.0
2005-06-24 02:37:00,1.53973,1.54002,1.53953,1.53987,411600001.0
2005-06-24 02:38:00,1.5399,1.53995,1.53978,1.53983,183500000.0
2005-06-24 02:39:00,1.54,1.54,1.5399,1.5399,41500000.0
2005-06-24 02:40:00,1.53995,1.54,1.53982,1.53992,96599999.0
2005-06-24 02:41:00,1.53977,1.53985,1.53961,1.53961,348099999.0
2005-06-24 02:42:00,1.53997,1.54009,1.5397,1.53997,337100003.0
2005-06-24 02:43:00,1.53975,1.53999,1.53971,1.5399,321399999.0
2005-06-24 02:44:00,1.53994,1.53994,1.53976,1.53976,161899999.0
2005-06-24 02:45:00,1.53972,1.53985,1.53972,1.53985,27800000.0
2005-06-24 02:46:00,1.53964,1.53978,1.53956,1.53972,75100001.0
2005-06-24 02:47:00,1.5396,1.53985,1.5396,1.53985,283200002.0
2005-06-24 02:48:00,1.53978,1.53988,1.53969,1.5397,270800002.0
2005-06-24 02:49:00,1.53978,1.53978,1.53966,1.53966,14500000.0
2005-06-24 02:50:00,1.53992,1.54004,1.53966,1.53974,223999999.0
2005-06-24 02:51:00,1.53984,1.53993,1.53976,1.53984,356300003.0
2005-06-24 02:52:00,1.53982,1.5399,1.5397,1.5397,256500006.0
2005-06-24 02:53:00,1.53976,1.53983,1.53962,1.53968,322699998.0
2005-06-24 02:54:00,1.5398,1.53985,1.53972,1.53978,130900000.0
2005-06-24 02:55:00,1.53967,1.53979,1.53959,1.53971,156899998.0
2005-06-24 02:56:00,1.53973,1.53979,1.53955,1.53959,245100004.0
2005-06-24 02:57:00,1.53963,1.53973,1.53943,1.5396,299900001.0
2005-06-24 02:58:00,1.53947,1.53975,1.53947,1.53949,334900001.0
2005-06-24 02:59:00,1.53967,1.53981,1.53961,1.53964,298500002.0
2005-06-24 03:00:00,1.5397,1.5397,1.5396,1.5396,39200000.0
2005-06-24 03:01:00,1.53967,1.53988,1.53954,1.53956,269700000.0
2005-06-24 03:02:00,1.53955,1.53965,1.53926,1.53926,232800004.0
2005-06-24 03:03:00,1.53963,1.53963,1.53939,1.53946,173000002.0
2005-06-24 03:04:00,1.5396,1.5396,1.53942,1.53942,83000001.0
2005-06-24 03:05:00,1.53979,1.53996,1.53959,1.53984,425600002.0
2005-06-24 03:06:00,1.53965,1.53972,1.53965,1.53972,26700000.0
2005-06-24 03:07:00,1.53951,1.5397,1.53951,1.53963,180699999.0
2005-06-24 03:08:00,1.53962,1.53971,1.53953,1.53958,237099998.0
2005-06-24 03:09:00,1.53988,1.54001,1.53962,1.53976,337999997.0
2005-06-24 03:10:00,1.53959,1.53975,1.53949,1.53963,132600000.0
2005-06-24 03:11:00,1.5395,1.53975,1.5395,1.5397,169599999.0
2005-06-24 03:12:00,1.53957,1.5397,1.53943,1.53969,281599999.0
2005-06-24 03:13:00,1.5396,1.53968,1.53947,1.53953,206899999.0
2005-06-24 03:14:00,1.53965,1.53978,1.53953,1.5397,180700001.0
2005-06-24 03:15:00,1.53968,1.53968,1.53956,1.53956,35100000.0
2005-06-24 03:16:00,1.53958,1.53978,1.53942,1.5396,177600000.0
2005-06-24 03:17:00,1.53969,1.53975,1.53956,1.53967,148599999.0
2005-06-24 03:18:00,1.5396,1.5397,1.53957,1.5397,220299999.0
2005-06-24 03:19:00,1.53965,1.53972,1.53948,1.53958,251500001.0
2005-06-24 03:20:00,1.53932,1.53971,1.53932,1.5396,246199998.0
2005-06-24 03:21:00,1.5396,1.5396,1.5395,1.5395,7500000.0
2005-06-24 03:22:00,1.53965,1.53965,1.5396,1.5396,17000000.0
2005-06-24 03:23:00,1.5395,1.53963,1.53943,1.53955,243699997.0
2005-06-24 03:24:00,1.53958,1.53976,1.53958,1.53968,222900001.0
2005-06-24 03:25:00,1.5396,1.5396,1.5395,1.5395,28799999.0
2005-06-24 03:26:00,1.53945,1.53958,1.53945,1.53958,38299999.0
2005-06-24 03:27:00,1.53955,1.53967,1.53955,1.53967,35300001.0
2005-06-24 03:28:00,1.53973,1.53983,1.5396,1.53965,311500000.0
2005-06-24 03:29:00,1.53965,1.53978,1.53955,1.5397,20500000.0
2005-06-24 03:30:00,1.53959,1.53976,1.53955,1.53962,482999999.0
2005-06-24 03:31:00,1.53973,1.53977,1.53965,1.53965,112800001.0
2005-06-24 03:32:00,1.53949,1.53978,1.53949,1.53975,354099998.0
2005-06-24 03:33:00,1.5397,1.53981,1.53955,1.53964,449600005.0
2005-06-24 03:34:00,1.53973,1.53973,1.53949,1.53967,472499997.0
2005-06-24 03:35:00,1.5396,1.5396,1.5395,1.5395,25500000.0
2005-06-24 03:36:00,1.53965,1.53965,1.53952,1.53952,88700000.0
2005-06-24 03:37:00,1.53982,1.53999,1.53963,1.53963,192500000.0
2005-06-24 03:38:00,1.53965,1.53965,1.53952,1.53952,96799997.0
2005-06-24 03:39:00,1.53949,1.53972,1.53949,1.53972,77299999.0
2005-06-24 03:40:00,1.53967,1.53975,1.53945,1.53965,442499995.0
2005-06-24 03:41:00,1.53947,1.53969,1.53947,1.53963,216600002.0
2005-06-24 03:42:00,1.53962,1.53969,1.5395,1.53968,325499994.0
2005-06-24 03:43:00,1.53958,1.53975,1.53951,1.53965,383000003.0
2005-06-24 03:44:00,1.53964,1.53964,1.53946,1.53956,185200004.0
2005-06-24 03:45:00,1.53952,1.5397,1.53943,1.53953,569999999.0
2005-06-24 03:46:00,1.5395,1.53963,1.53934,1.53955,149000001.0
2005-06-24 03:47:00,1.5397,1.5397,1.53955,1.5396,187700002.0
2005-06-24 03:48:00,1.53947,1.53955,1.53932,1.53945,123299999.0
2005-06-24 03:49:00,1.5395,1.5395,1.53925,1.53934,302599997.0
2005-06-24 03:50:00,1.53942,1.53968,1.53942,1.53968,183999997.0
2005-06-24 03:51:00,1.53963,1.53971,1.53947,1.53949,302799999.0
2005-06-24 03:52:00,1.53931,1.53947,1.53929,1.53943,208100002.0
2005-06-24 03:53:00,1.53948,1.53956,1.53937,1.53941,186799999.0
2005-06-24 03:54:00,1.5396,1.53985,1.53945,1.53949,328500002.0
2005-06-24 03:55:00,1.53943,1.53943,1.53926,1.53926,65500000.0
2005-06-24 03:56:00,1.53928,1.53972,1.53928,1.53955,304999997.0
2005-06-24 03:57:00,1.53955,1.53955,1.5395,1.5395,87900002.0
2005-06-24 03:58:00,1.5395,1.53958,1.53931,1.53931,192400000.0
2005-06-24 03:59:00,1.53947,1.53954,1.53933,1.5394,346600000.0
2005-06-24 04:00:00,1.53951,1.53959,1.53939,1.53948,358199998.0
2005-06-24 04:01:00,1.53939,1.53956,1.53932,1.5394,461499999.0
2005-06-24 04:02:00,1.53932,1.53947,1.53932,1.53945,231600000.0
2005-06-24 04:03:00,1.53923,1.53947,1.5392,1.53935,340000003.0
2005-06-24 04:04:00,1.53949,1.53951,1.53945,1.53945,35699999.0
2005-06-24 04:05:00,1.53952,1.53964,1.53943,1.53958,329000002.0
2005-06-24 04:06:00,1.5396,1.53972,1.5395,1.53957,360299998.0
2005-06-24 04:07:00,1.5395,1.53955,1.53924,1.53947,415100001.0
2005-06-24 04:08:00,1.53941,1.53963,1.53937,1.53963,191700003.0
2005-06-24 04:09:00,1.53929,1.53975,1.53929,1.53964,279500001.0
2005-06-24 04:10:00,1.53962,1.53976,1.53946,1.53968,303799996.0
2005-06-24 04:11:00,1.53961,1.53976,1.53944,1.53956,355400004.0
2005-06-24 04:12:00,1.53955,1.53967,1.53955,1.53967,106300000.0
2005-06-24 04:13:00,1.53965,1.53965,1.5395,1.5395,63900000.0
2005-06-24 04:14:00,1.53956,1.53966,1.53947,1.53951,306099997.0
2005-06-24 04:15:00,1.5395,1.53955,1.5395,1.53955,73500000.0
2005-06-24 04:16:00,1.53953,1.53958,1.53928,1.53938,252099998.0
2005-06-24 04:17:00,1.53937,1.53954,1.53935,1.53954,212799999.0
2005-06-24 04:18:00,1.5395,1.53955,1.53942,1.53948,71699998.0
2005-06-24 04:19:00,1.53943,1.53948,1.53925,1.53925,306500000.0
2005-06-24 04:20:00,1.53956,1.53956,1.5393,1.5393,38000000.0
2005-06-24 04:21:00,1.53963,1.5397,1.53952,1.53962,265000002.0
2005-06-24 04:22:00,1.53934,1.53951,1.53927,1.53939,102300000.0
2005-06-24 04:23:00,1.53927,1.53966,1.53927,1.53965,337300004.0
2005-06-24 04:24:00,1.5397,1.53975,1.53956,1.53962,256499999.0
2005-06-24 04:25:00,1.53965,1.53965,1.5394,1.53949,327999997.0
2005-06-24 04:26:00,1.53974,1.53992,1.53969,1.53992,326899995.0
2005-06-24 04:27:00,1.53986,1.53986,1.53963,1.53973,248300001.0
2005-06-24 04:28:00,1.53974,1.53974,1.5395,1.53954,295599999.0
2005-06-24 04:29:00,1.5397,1.5397,1.53952,1.53952,123000002.0
2005-06-24 04:30:00,1.53963,1.5397,1.53949,1.53957,90899998.0
2005-06-24 04:31:00,1.53962,1.53975,1.53962,1.53975,74300002.0
2005-06-24 04:32:00,1.53955,1.53989,1.53955,1.53974,242099999.0
2005-06-24 04:33:00,1.5397,1.53978,1.53963,1.53972,112000003.0
2005-06-24 04:34:00,1.53967,1.5397,1.53948,1.53968,364599995.0
2005-06-24 04:35:00,1.5397,1.53975,1.53949,1.53966,330199997.0
2005-06-24 04:36:00,1.53975,1.53975,1.5397,1.5397,9000000.0
2005-06-24 04:37:00,1.53975,1.53975,1.53946,1.53951,341800002.0
2005-06-24 04:38:00,1.5396,1.53975,1.5396,1.53975,447899998.0
2005-06-24 04:39:00,1.5397,1.53975,1.53953,1.5396,205300000.0
2005-06-24 04:40:00,1.53967,1.53975,1.53954,1.53967,250100004.0
2005-06-24 04:41:00,1.53954,1.53967,1.53944,1.53957,202200001.0
2005-06-24 04:42:00,1.53946,1.53997,1.53946,1.53973,284000001.0
2005-06-24 04:43:00,1.53955,1.53973,1.53944,1.53944,273500000.0
2005-06-24 04:44:00,1.53951,1.53968,1.53949,1.53956,250200002.0
2005-06-24 04:45:00,1.53933,1.53955,1.53928,1.53943,239500003.0
2005-06-24 04:46:00,1.5394,1.5395,1.5394,1.5395,73400002.0
2005-06-24 04:47:00,1.5394,1.53955,1.5393,1.53953,367099999.0
2005-06-24 04:48:00,1.53955,1.53955,1.53933,1.53936,129300002.0
2005-06-24 04:49:00,1.53968,1.53986,1.5395,1.53964,428200001.0
2005-06-24 04:50:00,1.53947,1.5395,1.53927,1.53938,145399999.0
2005-06-24 04:51:00,1.5395,1.5395,1.5394,1.5394,38300000.0
2005-06-24 04:52:00,1.5395,1.5395,1.5394,1.5394,8000000.0
2005-06-24 04:53:00,1.5394,1.53958,1.53927,1.53949,152099995.0
2005-06-24 04:54:00,1.5395,1.5395,1.53929,1.53936,202700004.0
2005-06-24 04:55:00,1.53941,1.53944,1.53927,1.53933,51000000.0
2005-06-24 04:56:00,1.53947,1.53952,1.53933,1.5394,237300000.0
2005-06-24 04:57:00,1.53916,1.53933,1.53911,1.53933,357799998.0
2005-06-24 04:58:00,1.53933,1.53935,1.53914,1.5392,459799994.0
2005-06-24 04:59:00,1.5394,1.53966,1.53937,1.53956,235899999.0
2005-06-24 05:00:00,1.53956,1.5397,1.5393,1.53935,222000001.0
2005-06-24 05:01:00,1.5393,1.53937,1.5392,1.53925,87599999.0
2005-06-24 05:02:00,1.5392,1.53945,1.5392,1.5394,364500004.0
2005-06-24 05:03:00,1.53965,1.53965,1.5393,1.53953,341700002.0
2005-06-24 05:04:00,1.53938,1.53945,1.53924,1.53937,278700001.0
2005-06-24 05:05:00,1.53972,1.53974,1.53926,1.53947,210400000.0
2005-06-24 05:06:00,1.53938,1.5394,1.53925,1.53938,352999994.0
2005-06-24 05:07:00,1.53937,1.53944,1.53932,1.53936,257500002.0
2005-06-24 05:08:00,1.53934,1.53945,1.53922,1.5394,274400002.0
2005-06-24 05:09:00,1.53938,1.53938,1.53925,1.53925,73100000.0
2005-06-24 05:10:00,1.53927,1.5395,1.53925,1.5395,217700000.0
2005-06-24 05:11:00,1.53944,1.53977,1.53944,1.53959,339200003.0
2005-06-24 05:12:00,1.53948,1.53955,1.53931,1.53947,348700001.0
2005-06-24 05:13:00,1.53948,1.53955,1.5394,1.5395,296599998.0
2005-06-24 05:14:00,1.5395,1.53958,1.5394,1.5394,241500000.0
2005-06-24 05:15:00,1.5395,1.53986,1.53949,1.53986,253200002.0
2005-06-24 05:16:00,1.53935,1.5395,1.53935,1.5395,197500000.0
2005-06-24 05:17:00,1.53955,1.53955,1.53942,1.53942,71099998.0
2005-06-24 05:18:00,1.53933,1.5398,1.53933,1.53954,408199999.0
2005-06-24 05:19:00,1.53926,1.53943,1.53926,1.53943,49500000.0
2005-06-24 05:20:00,1.5395,1.53969,1.53934,1.53935,310700004.0
2005-06-24 05:21:00,1.5395,1.5395,1.53921,1.53921,356200004.0
2005-06-24 05:22:00,1.5395,1.53975,1.53941,1.5395,317500004.0
2005-06-24 05:23:00,1.53939,1.5395,1.53932,1.5394,161999999.0
2005-06-24 05:24:00,1.5395,1.53975,1.53925,1.5395,329500006.0
2005-06-24 05:25:00,1.53937,1.53955,1.53937,1.5395,281800001.0
2005-06-24 05:26:00,1.5395,1.53955,1.53942,1.53948,49700002.0
2005-06-24 05:27:00,1.53927,1.53955,1.53927,1.53947,177300001.0
2005-06-24 05:28:00,1.53942,1.53952,1.53938,1.53946,131799999.0
2005-06-24 05:29:00,1.53944,1.53951,1.53937,1.53943,111899999.0
2005-06-24 05:30:00,1.5395,1.5395,1.5394,1.5394,24000000.0
2005-06-24 05:31:00,1.5397,1.53977,1.53943,1.53969,287299997.0
2005-06-24 05:32:00,1.5395,1.53955,1.5394,1.5394,212000000.0
2005-06-24 05:33:00,1.53932,1.53957,1.53923,1.53954,166199998.0
2005-06-24 05:34:00,1.5395,1.53953,1.5393,1.53935,522500000.0
2005-06-24 05:35:00,1.53934,1.53969,1.53922,1.53952,350700000.0
2005-06-24 05:36:00,1.53936,1.5395,1.53924,1.53939,413799996.0
2005-06-24 05:37:00,1.53949,1.53956,1.53931,1.53932,304000000.0
2005-06-24 05:38:00,1.53956,1.53958,1.53956,1.53958,51900002.0
2005-06-24 05:39:00,1.53932,1.53955,1.53932,1.53947,151100002.0
2005-06-24 05:40:00,1.5395,1.53958,1.53937,1.53954,259299999.0
2005-06-24 05:41:00,1.53947,1.53959,1.53947,1.53959,63100001.0
2005-06-24 05:42:00,1.53958,1.53962,1.53938,1.53938,279999997.0
2005-06-24 05:43:00,1.53945,1.53957,1.53932,1.53944,316499997.0
2005-06-24 05:44:00,1.53945,1.53945,1.53924,1.53924,55099999.0
2005-06-24 05:45:00,1.53937,1.53976,1.53937,1.53976,311199996.0
2005-06-24 05:46:00,1.53937,1.53945,1.53928,1.53938,36800000.0
2005-06-24 05:47:00,1.53938,1.53944,1.5392,1.53927,325200002.0
2005-06-24 05:48:00,1.5394,1.5394,1.53916,1.53916,478800002.0
2005-06-24 05:49:00,1.53933,1.5395,1.53919,1.53919,326500000.0
2005-06-24 05:50:00,1.53943,1.53943,1.53917,1.53925,370000000.0
2005-06-24 05:51:00,1.5394,1.53948,1.5393,1.53933,261499999.0
2005-06-24 05:52:00,1.53919,1.5394,1.53916,1.53937,293200000.0
2005-06-24 05:53:00,1.5394,1.53947,1.53925,1.53928,458000000.0
2005-06-24 05:54:00,1.53928,1.53948,1.53921,1.53935,363599997.0
2005-06-24 05:55:00,1.53924,1.53944,1.53919,1.53923,381699998.0
2005-06-24 05:56:00,1.53943,1.5395,1.53936,1.5394,55099999.0
2005-06-24 05:57:00,1.53937,1.53949,1.53932,1.53948,287200001.0
2005-06-24 05:58:00,1.5393,1.53941,1.53913,1.53928,297599996.0
2005-06-24 05:59:00,1.53938,1.53942,1.53923,1.53928,362100006.0
2005-06-24 06:00:00,1.53927,1.5395,1.53919,1.5395,214799999.0
2005-06-24 06:01:00,1.53947,1.53958,1.53933,1.53948,374599995.0
2005-06-24 06:02:00,1.53936,1.53947,1.53935,1.53947,195900001.0
2005-06-24 06:03:00,1.53948,1.53952,1.53935,1.53944,500700001.0
2005-06-24 06:04:00,1.53937,1.5396,1.53937,1.53949,283599995.0
2005-06-24 06:05:00,1.53939,1.53954,1.53925,1.53934,364500000.0
2005-06-24 06:06:00,1.53939,1.53978,1.53924,1.53927,551499996.0
2005-06-24 06:07:00,1.53915,1.53926,1.53895,1.53913,283700001.0
2005-06-24 06:08:00,1.53917,1.53937,1.53897,1.53911,288500001.0
2005-06-24 06:09:00,1.53913,1.53913,1.53892,1.539,475800006.0
2005-06-24 06:10:00,1.5391,1.5391,1.53884,1.53885,394599999.0
2005-06-24 06:11:00,1.53912,1.53929,1.53898,1.53905,203700000.0
2005-06-24 06:12:00,1.53887,1.53911,1.53887,1.53907,291199998.0
2005-06-24 06:13:00,1.53902,1.5391,1.53894,1.53901,147899999.0
2005-06-24 06:14:00,1.539,1.53919,1.53892,1.53903,339400000.0
2005-06-24 06:15:00,1.53892,1.53915,1.53884,1.539,236200002.0
2005-06-24 06:16:00,1.53894,1.53907,1.53879,1.53889,307600006.0
2005-06-24 06:17:00,1.53868,1.53878,1.53843,1.5387,401199997.0
2005-06-24 06:18:00,1.53868,1.53868,1.53842,1.53845,221800001.0
2005-06-24 06:19:00,1.53857,1.53859,1.53835,1.53837,288599998.0
2005-06-24 06:20:00,1.53872,1.5388,1.5385,1.5385,350599993.0
2005-06-24 06:21:00,1.53838,1.53871,1.53838,1.53871,346200004.0
2005-06-24 06:22:00,1.5386,1.53868,1.53838,1.53852,318099998.0
2005-06-24 06:23:00,1.53859,1.53862,1.53822,1.53846,408199997.0
2005-06-24 06:24:00,1.53846,1.53859,1.53836,1.53858,205900001.0
2005-06-24 06:25:00,1.5386,1.53865,1.53846,1.53846,212100001.0
2005-06-24 06:26:00,1.53859,1.53867,1.53834,1.53857,218099997.0
2005-06-24 06:27:00,1.53862,1.53862,1.53836,1.53842,405799997.0
2005-06-24 06:28:00,1.53817,1.53827,1.53788,1.53799,282100004.0
2005-06-24 06:29:00,1.53819,1.5382,1.53796,1.53818,129499999.0
2005-06-24 06:30:00,1.53818,1.5382,1.53796,1.53799,259199999.0
2005-06-24 06:31:00,1.53806,1.53851,1.53806,1.53851,138300004.0
2005-06-24 06:32:00,1.53863,1.53863,1.53842,1.53842,213200001.0
2005-06-24 06:33:00,1.53838,1.53859,1.53838,1.53852,193300000.0
2005-06-24 06:34:00,1.53855,1.53855,1.53835,1.53848,424599997.0
2005-06-24 06:35:00,1.53849,1.53866,1.53839,1.53847,286799999.0
2005-06-24 06:36:00,1.53855,1.53856,1.5382,1.53836,225900001.0
2005-06-24 06:37:00,1.53831,1.5385,1.53826,1.53834,280500001.0
2005-06-24 06:38:00,1.53847,1.53847,1.53812,1.53823,249499998.0
2005-06-24 06:39:00,1.53831,1.53838,1.53801,1.53838,156500000.0
2005-06-24 06:40:00,1.53832,1.53833,1.53802,1.53802,456400005.0
2005-06-24 06:41:00,1.53804,1.53812,1.53785,1.5381,231199996.0
2005-06-24 06:42:00,1.53798,1.53828,1.53798,1.53826,325000001.0
2005-06-24 06:43:00,1.5382,1.53875,1.53811,1.53811,351999998.0
2005-06-24 06:44:00,1.53801,1.53818,1.53801,1.53807,307300002.0
2005-06-24 06:45:00,1.53812,1.53821,1.538,1.53804,276100000.0
2005-06-24 06:46:00,1.53814,1.53827,1.538,1.53812,203099999.0
2005-06-24 06:47:00,1.53823,1.53836,1.53804,1.53828,362900003.0
2005-06-24 06:48:00,1.53852,1.53854,1.538,1.538,216300000.0
2005-06-24 06:49:00,1.53814,1.53814,1.53788,1.53791,216100002.0
2005-06-24 06:50:00,1.53805,1.53815,1.5379,1.53802,270300001.0
2005-06-24 06:51:00,1.5381,1.5381,1.538,1.538,93399999.0
2005-06-24 06:52:00,1.53802,1.5381,1.5379,1.53799,223500002.0
2005-06-24 06:53:00,1.53794,1.53794,1.5377,1.53779,296500001.0
2005-06-24 06:54:00,1.5375,1.53778,1.5375,1.53778,261100005.0
2005-06-24 06:55:00,1.53778,1.5379,1.53768,1.53781,423199995.0
2005-06-24 06:56:00,1.53775,1.5378,1.5376,1.53767,282299999.0
2005-06-24 06:57:00,1.53755,1.5377,1.53743,1.53757,194200001.0
2005-06-24 06:58:00,1.53768,1.53782,1.53765,1.53774,168500002.0
2005-06-24 06:59:00,1.53781,1.53792,1.53772,1.53782,208299998.0
2005-06-24 07:00:00,1.53801,1.53817,1.53756,1.53785,377400001.0
2005-06-24 07:01:00,1.53787,1.53794,1.53776,1.53787,202200003.0
2005-06-24 07:02:00,1.5379,1.5379,1.5378,1.5378,107000000.0
2005-06-24 07:03:00,1.53788,1.53788,1.53774,1.53777,303800001.0
2005-06-24 07:04:00,1.53762,1.53796,1.53762,1.5379,363799999.0
2005-06-24 07:05:00,1.53778,1.53801,1.53778,1.53791,240300000.0
2005-06-24 07:06:00,1.53773,1.5379,1.53772,1.53786,224600001.0
2005-06-24 07:07:00,1.53777,1.53792,1.53767,1.5378,269900001.0
2005-06-24 07:08:00,1.53781,1.53794,1.53773,1.5379,202199997.0
2005-06-24 07:09:00,1.5379,1.53797,1.53772,1.53772,366800000.0
2005-06-24 07:10:00,1.53762,1.53783,1.53762,1.53768,268299997.0
2005-06-24 07:11:00,1.53776,1.53788,1.53764,1.5378,410900002.0
2005-06-24 07:12:00,1.53774,1.5379,1.53773,1.53781,259000002.0
2005-06-24 07:13:00,1.53776,1.53782,1.53759,1.53766,441200007.0
2005-06-24 07:14:00,1.5377,1.53793,1.53762,1.53793,374000004.0
2005-06-24 07:15:00,1.53788,1.53791,1.53769,1.53774,412200003.0
2005-06-24 07:16:00,1.53754,1.53778,1.53754,1.53772,215299998.0
2005-06-24 07:17:00,1.5377,1.5377,1.5376,1.5376,249500000.0
2005-06-24 07:18:00,1.53774,1.53787,1.53761,1.53775,280399999.0
2005-06-24 07:19:00,1.53751,1.5377,1.5375,1.53754,101300000.0
2005-06-24 07:20:00,1.53734,1.53757,1.53734,1.5375,305399999.0
2005-06-24 07:21:00,1.53743,1.53754,1.53737,1.53754,120900001.0
2005-06-24 07:22:00,1.53728,1.53756,1.53728,1.53756,296100003.0
2005-06-24 07:23:00,1.53748,1.5375,1.53736,1.53739,76699999.0
2005-06-24 07:24:00,1.53764,1.53783,1.5375,1.5375,248500001.0
2005-06-24 07:25:00,1.53757,1.53764,1.53745,1.53749,366900001.0
2005-06-24 07:26:00,1.53773,1.53787,1.53766,1.53774,208200001.0
2005-06-24 07:27:00,1.53758,1.5377,1.5375,1.5377,258599998.0
2005-06-24 07:28:00,1.53759,1.53788,1.53759,1.53772,175400001.0
2005-06-24 07:29:00,1.53768,1.53784,1.5376,1.53784,319299995.0
2005-06-24 07:30:00,1.53787,1.53787,1.5377,1.53774,268599997.0
2005-06-24 07:31:00,1.53778,1.53792,1.53762,1.53778,550999994.0
2005-06-24 07:32:00,1.53777,1.53785,1.53759,1.53775,279099999.0
2005-06-24 07:33:00,1.5377,1.53785,1.53762,1.53785,123700001.0
2005-06-24 07:34:00,1.53782,1.53791,1.53769,1.53777,410699998.0
2005-06-24 07:35:00,1.53792,1.53822,1.53784,1.53818,513099998.0
2005-06-24 07:36:00,1.53796,1.53814,1.53796,1.53814,152500000.0
2005-06-24 07:37:00,1.53826,1.53831,1.53807,1.53831,141399997.0
2005-06-24 07:38:00,1.53824,1.53836,1.53824,1.53836,62899998.0
2005-06-24 07:39:00,1.53832,1.53844,1.53824,1.53828,366799998.0
2005-06-24 07:40:00,1.53821,1.53841,1.53813,1.53837,397999999.0
2005-06-24 07:41:00,1.53838,1.53859,1.53819,1.53838,314400000.0
2005-06-24 07:42:00,1.5383,1.53838,1.53814,1.53834,268900003.0
2005-06-24 07:43:00,1.5382,1.53835,1.53815,1.53835,237699998.0
2005-06-24 07:44:00,1.53825,1.53835,1.53815,1.53815,239599997.0
2005-06-24 07:45:00,1.53825,1.53832,1.53813,1.53827,264600002.0
2005-06-24 07:46:00,1.53828,1.53835,1.53822,1.5383,64700000.0
2005-06-24 07:47:00,1.53821,1.53835,1.5382,1.5383,305799997.0
2005-06-24 07:48:00,1.53826,1.53835,1.53817,1.5383,372600003.0
2005-06-24 07:49:00,1.53823,1.53835,1.53817,1.5383,223800002.0
2005-06-24 07:50:00,1.5383,1.53849,1.53828,1.53831,345300000.0
2005-06-24 07:51:00,1.53845,1.53848,1.53821,1.53821,355300000.0
2005-06-24 07:52:00,1.5383,1.53845,1.53824,1.5384,264000003.0
2005-06-24 07:53:00,1.53838,1.53838,1.53826,1.53826,45500000.0
2005-06-24 07:54:00,1.53812,1.53847,1.53812,1.53839,288700004.0
2005-06-24 07:55:00,1.53825,1.53838,1.53819,1.53822,111800002.0
2005-06-24 07:56:00,1.53828,1.53833,1.53826,1.53829,129500000.0
2005-06-24 07:57:00,1.53828,1.53833,1.53812,1.5382,234299996.0
2005-06-24 07:58:00,1.53821,1.53828,1.53811,1.53813,369700002.0
2005-06-24 07:59:00,1.53823,1.53823,1.53803,1.53803,329199997.0
2005-06-24 08:00:00,1.5381,1.53818,1.53797,1.53802,152400002.0
2005-06-24 08:01:00,1.53789,1.53812,1.53785,1.53798,393499998.0
2005-06-24 08:02:00,1.53793,1.53793,1.53763,1.5377,356999998.0
2005-06-24 08:03:00,1.53774,1.53787,1.5376,1.53774,58400000.0
2005-06-24 08:04:00,1.5379,1.5379,1.5378,1.5378,59900000.0
2005-06-24 08:05:00,1.53795,1.53795,1.5379,1.5379,93500002.0
2005-06-24 08:06:00,1.53778,1.53795,1.5376,1.5378,309499997.0
2005-06-24 08:07:00,1.53792,1.5382,1.53783,1.5381,336499994.0
2005-06-24 08:08:00,1.53818,1.53818,1.53801,1.53805,288000003.0
2005-06-24 08:09:00,1.53817,1.53829,1.53804,1.53813,305800003.0
2005-06-24 08:10:00,1.53819,1.53863,1.53798,1.53845,140600002.0
2005-06-24 08:11:00,1.53855,1.53865,1.53841,1.53858,201200002.0
2005-06-24 08:12:00,1.53838,1.53854,1.53835,1.53835,214400001.0
2005-06-24 08:13:00,1.5385,1.53885,1.53832,1.53874,277299999.0
2005-06-24 08:14:00,1.53881,1.53902,1.53863,1.53877,431399999.0
2005-06-24 08:15:00,1.53875,1.53883,1.53863,1.53873,114999998.0
2005-06-24 08:16:00,1.53873,1.53887,1.53858,1.53872,94700001.0
2005-06-24 08:17:00,1.5388,1.53903,1.53871,1.53903,310100001.0
2005-06-24 08:18:00,1.53896,1.53903,1.53896,1.53903,10200000.0
2005-06-24 08:19:00,1.53901,1.5391,1.53884,1.53905,346499996.0
2005-06-24 08:20:00,1.53926,1.53964,1.53926,1.5395,156599999.0
2005-06-24 08:21:00,1.53937,1.53958,1.5393,1.53958,216599999.0
2005-06-24 08:22:00,1.53942,1.53942,1.53917,1.53917,106400000.0
2005-06-24 08:23:00,1.53938,1.53941,1.53918,1.53924,258500001.0
2005-06-24 08:24:00,1.53929,1.53929,1.53912,1.53912,88700002.0
2005-06-24 08:25:00,1.53936,1.53936,1.53919,1.53919,153400002.0
2005-06-24 08:26:00,1.53935,1.53935,1.53914,1.53918,410599999.0
2005-06-24 08:27:00,1.5392,1.53942,1.53902,1.53932,123799998.0
2005-06-24 08:28:00,1.53942,1.53949,1.53913,1.53913,179600001.0
2005-06-24 08:29:00,1.53899,1.53912,1.53895,1.53905,175600000.0
2005-06-24 08:30:00,1.53915,1.53921,1.53897,1.53897,367100003.0
2005-06-24 08:31:00,1.53907,1.53919,1.53879,1.53886,289399996.0
2005-06-24 08:32:00,1.53895,1.53924,1.53895,1.53921,235600000.0
2005-06-24 08:33:00,1.53925,1.53925,1.5389,1.53898,297500000.0
2005-06-24 08:34:00,1.53904,1.5392,1.53904,1.53909,276900003.0
2005-06-24 08:35:00,1.53912,1.53912,1.53895,1.53902,246000001.0
2005-06-24 08:36:00,1.53912,1.53912,1.53891,1.53899,372300002.0
2005-06-24 08:37:00,1.53912,1.53915,1.53896,1.53908,358800000.0
2005-06-24 08:38:00,1.53896,1.5391,1.53896,1.5391,123400000.0
2005-06-24 08:39:00,1.53887,1.53887,1.53874,1.53876,101400000.0
2005-06-24 08:40:00,1.53847,1.5386,1.53834,1.53849,150999998.0
2005-06-24 08:41:00,1.5387,1.5387,1.53831,1.53839,413199999.0
2005-06-24 08:42:00,1.53848,1.53859,1.5383,1.5384,323500004.0
2005-06-24 08:43:00,1.5385,1.5386,1.53837,1.5384,263800001.0
2005-06-24 08:44:00,1.53853,1.53858,1.53829,1.53857,364700004.0
2005-06-24 08:45:00,1.53853,1.53872,1.53835,1.53872,337499998.0
2005-06-24 08:46:00,1.53851,1.53876,1.53849,1.53863,402800000.0
2005-06-24 08:47:00,1.53862,1.53873,1.53847,1.53859,339399999.0
2005-06-24 08:48:00,1.53865,1.53879,1.53855,1.53871,311900003.0
2005-06-24 08:49:00,1.53873,1.5389,1.53861,1.53874,271699997.0
2005-06-24 08:50:00,1.5388,1.53885,1.53863,1.53863,234499999.0
2005-06-24 08:51:00,1.53861,1.53877,1.53861,1.53877,79100002.0
2005-06-24 08:52:00,1.53887,1.53887,1.53863,1.53863,231200001.0
2005-06-24 08:53:00,1.5388,1.53892,1.53871,1.53885,101300000.0
2005-06-24 08:54:00,1.53883,1.53902,1.5387,1.53886,167600000.0
2005-06-24 08:55:00,1.53911,1.53911,1.53897,1.53897,114100000.0
2005-06-24 08:56:00,1.539,1.53902,1.53883,1.53883,388400001.0
2005-06-24 08:57:00,1.53892,1.53901,1.53878,1.53889,42200000.0
2005-06-24 08:58:00,1.53889,1.53909,1.53879,1.53899,93500001.0
2005-06-24 08:59:00,1.53893,1.53905,1.53885,1.53891,318600002.0
2005-06-24 09:00:00,1.53889,1.5391,1.53889,1.53906,232300004.0
2005-06-24 09:01:00,1.5389,1.53908,1.53883,1.5389,369900000.0
2005-06-24 09:02:00,1.53898,1.53917,1.53898,1.53909,197399998.0
2005-06-24 09:03:00,1.53891,1.5391,1.53883,1.53897,294099996.0
2005-06-24 09:04:00,1.53889,1.5391,1.53889,1.53906,219100000.0
2005-06-24 09:05:00,1.53912,1.53912,1.53897,1.53905,214300000.0
2005-06-24 09:06:00,1.53896,1.53909,1.53873,1.53888,233500005.0
2005-06-24 09:07:00,1.5388,1.5388,1.53857,1.53867,363600006.0
2005-06-24 09:08:00,1.53902,1.53902,1.5384,1.53846,224599999.0
2005-06-24 09:09:00,1.53883,1.53892,1.53873,1.53875,243399996.0
2005-06-24 09:10:00,1.5387,1.5388,1.5387,1.5388,128599999.0
2005-06-24 09:11:00,1.5388,1.53906,1.5387,1.53891,232400000.0
2005-06-24 09:12:00,1.53909,1.5392,1.53891,1.5391,431500004.0
2005-06-24 09:13:00,1.5388,1.53906,1.53878,1.53906,161100001.0
2005-06-24 09:14:00,1.53904,1.53911,1.53888,1.53892,272599997.0
2005-06-24 09:15:00,1.53893,1.53911,1.53891,1.53908,323100004.0
2005-06-24 09:16:00,1.53904,1.53922,1.53894,1.53911,434300003.0
2005-06-24 09:17:00,1.53903,1.53907,1.53895,1.53895,91100000.0
2005-06-24 09:18:00,1.53913,1.53913,1.53906,1.53906,65500002.0
2005-06-24 09:19:00,1.53895,1.539,1.53882,1.53888,34699999.0
2005-06-24 09:20:00,1.53893,1.53909,1.53879,1.53879,209700003.0
2005-06-24 09:21:00,1.53902,1.53911,1.53881,1.53894,325700004.0
2005-06-24 09:22:00,1.53902,1.53902,1.53893,1.53894,130400002.0
2005-06-24 09:23:00,1.53881,1.53888,1.53866,1.53872,202899997.0
2005-06-24 09:24:00,1.53885,1.53889,1.53865,1.5388,302099999.0
2005-06-24 09:25:00,1.53867,1.5389,1.53867,1.53883,323400003.0
2005-06-24 09:26:00,1.53886,1.53901,1.53878,1.5388,256800002.0
2005-06-24 09:27:00,1.53888,1.53888,1.53867,1.53874,259600004.0
2005-06-24 09:28:00,1.53856,1.53868,1.53843,1.53856,340300003.0
2005-06-24 09:29:00,1.53845,1.53858,1.5384,1.53858,150900000.0
2005-06-24 09:30:00,1.53854,1.53873,1.53852,1.53873,210300000.0
2005-06-24 09:31:00,1.53861,1.53877,1.53854,1.53862,290900000.0
2005-06-24 09:32:00,1.53854,1.53863,1.53845,1.53855,233300002.0
2005-06-24 09:33:00,1.53874,1.53875,1.53856,1.53861,253300005.0
2005-06-24 09:34:00,1.53863,1.53863,1.53824,1.53824,167000000.0
2005-06-24 09:35:00,1.53835,1.53859,1.53835,1.53856,248000002.0
2005-06-24 09:36:00,1.53837,1.53864,1.53837,1.5385,333199998.0
2005-06-24 09:37:00,1.53845,1.5387,1.5384,1.53865,281800000.0
2005-06-24 09:38:00,1.53877,1.53894,1.53872,1.53892,102100001.0
2005-06-24 09:39:00,1.53903,1.5391,1.5388,1.5388,318800003.0
2005-06-24 09:40:00,1.53908,1.53916,1.53887,1.53907,543299998.0
2005-06-24 09:41:00,1.53919,1.5393,1.53903,1.53914,291900002.0
2005-06-24 09:42:00,1.53904,1.53939,1.53904,1.53909,307599997.0
2005-06-24 09:43:00,1.53914,1.53924,1.53902,1.53915,285199998.0
2005-06-24 09:44:00,1.53918,1.53918,1.53892,1.53892,173399999.0
2005-06-24 09:45:00,1.5392,1.5392,1.53902,1.53902,96300000.0
2005-06-24 09:46:00,1.53929,1.53931,1.53925,1.53925,107700001.0
2005-06-24 09:47:00,1.53928,1.53965,1.53928,1.53965,213700001.0
2005-06-24 09:48:00,1.53967,1.5397,1.53933,1.53951,495200004.0
2005-06-24 09:49:00,1.5396,1.5396,1.5395,1.5395,133300000.0
2005-06-24 09:50:00,1.53956,1.53965,1.5394,1.53965,408799999.0
2005-06-24 09:51:00,1.53962,1.53971,1.53954,1.53962,205499997.0
2005-06-24 09:52:00,1.53945,1.5396,1.53945,1.5396,105500002.0
2005-06-24 09:53:00,1.53943,1.53962,1.53939,1.53958,273199998.0
2005-06-24 09:54:00,1.53946,1.53963,1.53938,1.53948,270700003.0
2005-06-24 09:55:00,1.5394,1.53953,1.5391,1.53944,167799999.0
2005-06-24 09:56:00,1.53934,1.53949,1.53934,1.53942,169399999.0
2005-06-24 09:57:00,1.53943,1.53954,1.53934,1.53942,203199998.0
2005-06-24 09:58:00,1.5394,1.53943,1.53931,1.53935,99000001.0
2005-06-24 09:59:00,1.5394,1.53948,1.53928,1.53936,277100002.0
2005-06-24 10:00:00,1.5393,1.53945,1.53923,1.53927,279400002.0
2005-06-24 10:01:00,1.53945,1.53947,1.53924,1.53938,205099999.0
2005-06-24 10:02:00,1.53936,1.53954,1.53916,1.53937,322500003.0
2005-06-24 10:03:00,1.53938,1.53948,1.53938,1.5394,167700000.0
2005-06-24 10:04:00,1.53938,1.53962,1.53938,1.53948,241200001.0
2005-06-24 10:05:00,1.53943,1.53963,1.53929,1.53955,236400003.0
2005-06-24 10:06:00,1.53956,1.53956,1.53936,1.53936,224500000.0
2005-06-24 10:07:00,1.53957,1.53977,1.53939,1.53977,346199999.0
2005-06-24 10:08:00,1.53975,1.53992,1.53957,1.53984,440199994.0
2005-06-24 10:09:00,1.5397,1.53994,1.5397,1.5398,423400004.0
2005-06-24 10:10:00,1.53977,1.53977,1.53959,1.53965,221500001.0
2005-06-24 10:11:00,1.53964,1.5398,1.53964,1.53968,313500003.0
2005-06-24 10:12:00,1.53957,1.53971,1.53941,1.53956,231000000.0
2005-06-24 10:13:00,1.53959,1.53971,1.53954,1.53956,364099998.0
2005-06-24 10:14:00,1.53961,1.53973,1.53948,1.53973,320100002.0
2005-06-24 10:15:00,1.53968,1.5397,1.53947,1.5395,344400002.0
2005-06-24 10:16:00,1.53956,1.53963,1.53939,1.53958,455500002.0
2005-06-24 10:17:00,1.53963,1.53975,1.53949,1.53949,387299995.0
2005-06-24 10:18:00,1.5396,1.53975,1.53951,1.53955,266300005.0
2005-06-24 10:19:00,1.53958,1.53969,1.53951,1.53967,220500000.0
2005-06-24 10:20:00,1.53957,1.53976,1.53957,1.53976,142100000.0
2005-06-24 10:21:00,1.53977,1.53985,1.53959,1.53964,220600001.0
2005-06-24 10:22:00,1.53977,1.53982,1.53961,1.53982,142200001.0
2005-06-24 10:23:00,1.53978,1.53985,1.53965,1.53985,220599997.0
2005-06-24 10:24:00,1.53985,1.53985,1.53962,1.53977,246200002.0
2005-06-24 10:25:00,1.53983,1.53987,1.53948,1.53948,431100002.0
2005-06-24 10:26:00,1.5399,1.54017,1.53986,1.53996,203800001.0
2005-06-24 10:27:00,1.54012,1.5402,1.54,1.54007,218800000.0
2005-06-24 10:28:00,1.54016,1.54041,1.54016,1.54041,324100003.0
2005-06-24 10:29:00,1.5404,1.5404,1.54015,1.54015,102899998.0
2005-06-24 10:30:00,1.54017,1.5402,1.53994,1.54001,206399998.0
2005-06-24 10:31:00,1.54004,1.5402,1.53999,1.54012,252500003.0
2005-06-24 10:32:00,1.54011,1.54028,1.53997,1.53997,250500000.0
2005-06-24 10:33:00,1.54013,1.54025,1.54,1.54018,185900002.0
2005-06-24 10:34:00,1.54027,1.54029,1.54009,1.54009,134299997.0
2005-06-24 10:35:00,1.54013,1.54029,1.53996,1.54008,210900000.0
2005-06-24 10:36:00,1.54005,1.54012,1.53996,1.54006,177600000.0
2005-06-24 10:37:00,1.54005,1.54013,1.53984,1.53992,226799997.0
2005-06-24 10:38:00,1.53992,1.54011,1.53984,1.53993,365100003.0
2005-06-24 10:39:00,1.54,1.54014,1.53997,1.54008,307000001.0
2005-06-24 10:40:00,1.54003,1.54014,1.53987,1.54005,299299998.0
2005-06-24 10:41:00,1.54009,1.54014,1.5399,1.5399,413600006.0
2005-06-24 10:42:00,1.53989,1.54015,1.53989,1.54015,212500000.0
2005-06-24 10:43:00,1.54014,1.54024,1.53977,1.54017,467400001.0
2005-06-24 10:44:00,1.5401,1.5401,1.5398,1.53988,211800003.0
2005-06-24 10:45:00,1.54004,1.54012,1.54004,1.54012,123000001.0
2005-06-24 10:46:00,1.54005,1.54015,1.53986,1.54007,354800003.0
2005-06-24 10:47:00,1.54006,1.54015,1.5399,1.54005,201800001.0
2005-06-24 10:48:00,1.54003,1.54003,1.53993,1.53997,176400002.0
2005-06-24 10:49:00,1.53999,1.54011,1.53996,1.54009,300599998.0
2005-06-24 10:50:00,1.53986,1.54006,1.53982,1.5399,269600002.0
2005-06-24 10:51:00,1.53988,1.53991,1.53969,1.5398,581200000.0
2005-06-24 10:52:00,1.53983,1.53999,1.53978,1.53978,287199998.0
2005-06-24 10:53:00,1.53988,1.53998,1.53982,1.53998,150799998.0
2005-06-24 10:54:00,1.53981,1.53997,1.53971,1.53981,207199999.0
2005-06-24 10:55:00,1.5396,1.53988,1.5396,1.5398,349200001.0
2005-06-24 10:56:00,1.53973,1.53982,1.53948,1.5398,246000000.0
2005-06-24 10:57:00,1.53966,1.53987,1.53962,1.53987,241999998.0
2005-06-24 10:58:00,1.53987,1.53995,1.53983,1.53992,210700000.0
2005-06-24 10:59:00,1.53997,1.54,1.53982,1.53995,243400000.0
2005-06-24 11:00:00,1.54009,1.54029,1.53995,1.54009,290600004.0
2005-06-24 11:01:00,1.54037,1.5404,1.5402,1.54021,204500000.0
2005-06-24 11:02:00,1.54015,1.54015,1.54001,1.54001,122300003.0
2005-06-24 11:03:00,1.54008,1.5403,1.54008,1.5402,174299999.0
2005-06-24 11:04:00,1.53998,1.54025,1.53993,1.54005,432700006.0
2005-06-24 11:05:00,1.54012,1.54042,1.54012,1.54042,190200001.0
2005-06-24 11:06:00,1.54037,1.5405,1.54026,1.54029,313000005.0
2005-06-24 11:07:00,1.54033,1.54038,1.54028,1.54038,155700000.0
2005-06-24 11:08:00,1.54026,1.54043,1.54024,1.54043,199399997.0
2005-06-24 11:09:00,1.54027,1.54044,1.54027,1.54034,245400002.0
2005-06-24 11:10:00,1.54018,1.54029,1.54008,1.54019,232400000.0
2005-06-24 11:11:00,1.54017,1.54017,1.54001,1.54001,69500000.0
2005-06-24 11:12:00,1.53989,1.54001,1.53982,1.53999,324099998.0
2005-06-24 11:13:00,1.54,1.54013,1.53983,1.54003,161300000.0
2005-06-24 11:14:00,1.54008,1.54013,1.53988,1.53994,408100002.0
2005-06-24 11:15:00,1.53981,1.54003,1.53976,1.54003,333300000.0
2005-06-24 11:16:00,1.53984,1.53995,1.5398,1.53981,220499999.0
2005-06-24 11:17:00,1.53973,1.53987,1.53961,1.53972,264400003.0
2005-06-24 11:18:00,1.53971,1.53983,1.53964,1.53976,315500003.0
2005-06-24 11:19:00,1.53958,1.53983,1.53957,1.53983,330600003.0
2005-06-24 11:20:00,1.53982,1.53987,1.53969,1.5397,460100002.0
2005-06-24 11:21:00,1.53978,1.53985,1.5397,1.53979,315700004.0
2005-06-24 11:22:00,1.53975,1.5398,1.53957,1.53957,189599999.0
2005-06-24 11:23:00,1.53954,1.53971,1.53948,1.53964,220700001.0
2005-06-24 11:24:00,1.53948,1.53975,1.53948,1.5397,286700002.0
2005-06-24 11:25:00,1.5396,1.53971,1.53947,1.53968,300700000.0
2005-06-24 11:26:00,1.53952,1.53973,1.53952,1.53973,300800002.0
2005-06-24 11:27:00,1.53958,1.53975,1.53956,1.53975,257000002.0
2005-06-24 11:28:00,1.53968,1.53979,1.53958,1.5396,160699999.0
2005-06-24 11:29:00,1.5397,1.5398,1.53958,1.53958,373699999.0
2005-06-24 11:30:00,1.5397,1.53986,1.53962,1.53965,443200007.0
2005-06-24 11:31:00,1.5397,1.53985,1.53969,1.5398,274800001.0
2005-06-24 11:32:00,1.5398,1.5398,1.53957,1.53967,345500001.0
2005-06-24 11:33:00,1.53987,1.53993,1.53973,1.53986,317900004.0
2005-06-24 11:34:00,1.53988,1.53988,1.53963,1.53974,225299999.0
2005-06-24 11:35:00,1.53989,1.5399,1.53963,1.53965,435599994.0
2005-06-24 11:36:00,1.5397,1.5397,1.53942,1.5395,217900001.0
2005-06-24 11:37:00,1.53944,1.5396,1.53944,1.53958,357400003.0
2005-06-24 11:38:00,1.53953,1.53962,1.53939,1.53948,254999999.0
2005-06-24 11:39:00,1.53942,1.53951,1.53932,1.5394,228100003.0
2005-06-24 11:40:00,1.53944,1.5396,1.5393,1.53951,170999998.0
2005-06-24 11:41:00,1.5396,1.53972,1.53939,1.53964,413400001.0
2005-06-24 11:42:00,1.53954,1.53977,1.53947,1.53968,388000000.0
2005-06-24 11:43:00,1.53961,1.53969,1.53949,1.53957,453600002.0
2005-06-24 11:44:00,1.53964,1.53975,1.5395,1.53965,428500005.0
2005-06-24 11:45:00,1.53967,1.53973,1.5395,1.53956,334399997.0
2005-06-24 11:46:00,1.53975,1.53975,1.53955,1.53955,137300002.0
2005-06-24 11:47:00,1.5395,1.53973,1.53947,1.53958,220800002.0
2005-06-24 11:48:00,1.53969,1.53969,1.53942,1.53946,252599998.0
2005-06-24 11:49:00,1.53952,1.53961,1.53932,1.53933,371899999.0
2005-06-24 11:50:00,1.53951,1.53965,1.53951,1.53963,475800002.0
2005-06-24 11:51:00,1.5396,1.53967,1.53945,1.53951,405799997.0
2005-06-24 11:52:00,1.5394,1.53965,1.5394,1.53965,420999997.0
2005-06-24 11:53:00,1.53961,1.53962,1.53943,1.53955,281599995.0
2005-06-24 11:54:00,1.53967,1.53974,1.5395,1.5395,243700002.0
2005-06-24 11:55:00,1.53944,1.53978,1.53944,1.53972,242200003.0
2005-06-24 11:56:00,1.53949,1.53973,1.53943,1.53973,213400000.0
2005-06-24 11:57:00,1.53967,1.53973,1.53949,1.53949,344100002.0
2005-06-24 11:58:00,1.5396,1.5396,1.53927,1.53937,248399998.0
2005-06-24 11:59:00,1.53955,1.53967,1.53946,1.53955,347299994.0
2005-06-24 12:00:00,1.53967,1.53974,1.53948,1.53963,244600004.0
2005-06-24 12:01:00,1.53965,1.53978,1.53951,1.53957,311899997.0
2005-06-24 12:02:00,1.5396,1.53975,1.53953,1.53975,425399998.0
2005-06-24 12:03:00,1.53975,1.53979,1.53956,1.53969,384800001.0
2005-06-24 12:04:00,1.53978,1.53982,1.53964,1.53964,160800001.0
2005-06-24 12:05:00,1.53969,1.53982,1.53965,1.53978,356500000.0
2005-06-24 12:06:00,1.53983,1.53983,1.53948,1.53967,264800000.0
2005-06-24 12:07:00,1.53971,1.5399,1.53966,1.53982,256300003.0
2005-06-24 12:08:00,1.53982,1.53991,1.53965,1.53978,367400000.0
2005-06-24 12:09:00,1.53982,1.5399,1.53967,1.53984,334000002.0
2005-06-24 12:10:00,1.53989,1.53993,1.53966,1.53966,136000003.0
2005-06-24 12:11:00,1.53968,1.53987,1.53957,1.53987,428299998.0
2005-06-24 12:12:00,1.53979,1.53989,1.5397,1.53986,541599996.0
2005-06-24 12:13:00,1.53978,1.5399,1.53978,1.5399,69500002.0
2005-06-24 12:14:00,1.5398,1.53995,1.53975,1.53983,250700001.0
2005-06-24 12:15:00,1.53985,1.53986,1.53972,1.53976,320500002.0
2005-06-24 12:16:00,1.53958,1.5396,1.53935,1.5394,284699998.0
2005-06-24 12:17:00,1.53943,1.53952,1.53933,1.53945,240599997.0
2005-06-24 12:18:00,1.53948,1.5395,1.53933,1.53933,339400000.0
2005-06-24 12:19:00,1.53945,1.53953,1.53938,1.53938,356800003.0
2005-06-24 12:20:00,1.53939,1.53963,1.53939,1.53954,116799999.0
2005-06-24 12:21:00,1.53952,1.53976,1.53952,1.5397,365300001.0
2005-06-24 12:22:00,1.53973,1.53993,1.53961,1.53983,300000003.0
2005-06-24 12:23:00,1.53998,1.5401,1.5398,1.5398,182200001.0
2005-06-24 12:24:00,1.53993,1.54009,1.53993,1.54007,219999999.0
2005-06-24 12:25:00,1.54005,1.54008,1.53986,1.53986,425899997.0
2005-06-24 12:26:00,1.53992,1.54013,1.53992,1.54009,306100005.0
2005-06-24 12:27:00,1.54008,1.54015,1.53989,1.54002,385000005.0
2005-06-24 12:28:00,1.54002,1.5403,1.53984,1.54018,249700000.0
2005-06-24 12:29:00,1.54033,1.54039,1.54016,1.54031,360999997.0
2005-06-24 12:30:00,1.54005,1.5402,1.53997,1.54016,208199998.0
2005-06-24 12:31:00,1.54015,1.54015,1.53975,1.53988,350600001.0
2005-06-24 12:32:00,1.53996,1.54003,1.53987,1.53988,268400004.0
2005-06-24 12:33:00,1.54,1.54005,1.53992,1.53998,35500000.0
2005-06-24 12:34:00,1.54003,1.54028,1.53999,1.54026,293299999.0
2005-06-24 12:35:00,1.54011,1.54013,1.53996,1.53996,162600001.0
2005-06-24 12:36:00,1.54011,1.54019,1.54003,1.54018,35200000.0
2005-06-24 12:37:00,1.54016,1.54032,1.54012,1.54024,132600000.0
2005-06-24 12:38:00,1.54032,1.54044,1.54024,1.54025,308300000.0
2005-06-24 12:39:00,1.54029,1.54044,1.54023,1.54027,215400001.0
2005-06-24 12:40:00,1.54028,1.5404,1.54011,1.54036,234100003.0
2005-06-24 12:41:00,1.54032,1.54043,1.54013,1.54013,274700002.0
2005-06-24 12:42:00,1.54021,1.5404,1.5402,1.5403,247199999.0
2005-06-24 12:43:00,1.54032,1.54033,1.5401,1.54018,357200005.0
2005-06-24 12:44:00,1.5402,1.54035,1.54006,1.54024,79799999.0
2005-06-24 12:45:00,1.54022,1.54035,1.54011,1.5403,229600001.0
2005-06-24 12:46:00,1.54023,1.54035,1.54014,1.54032,284199997.0
2005-06-24 12:47:00,1.54014,1.54035,1.54013,1.54035,255699997.0
2005-06-24 12:48:00,1.54011,1.54035,1.54011,1.54035,210500003.0
2005-06-24 12:49:00,1.54019,1.54028,1.54012,1.54028,292900005.0
2005-06-24 12:50:00,1.54001,1.54015,1.53992,1.54005,196900000.0
2005-06-24 12:51:00,1.54013,1.54013,1.53994,1.54001,347400002.0
2005-06-24 12:52:00,1.5397,1.54014,1.5397,1.54009,481700001.0
2005-06-24 12:53:00,1.54007,1.54012,1.53977,1.54003,278499999.0
2005-06-24 12:54:00,1.54009,1.5401,1.53999,1.53999,228599998.0
2005-06-24 12:55:00,1.54005,1.54005,1.53991,1.53991,112800000.0
2005-06-24 12:56:00,1.53973,1.54003,1.53973,1.54003,293299998.0
2005-06-24 12:57:00,1.53999,1.54021,1.5399,1.54011,322199997.0
2005-06-24 12:58:00,1.5402,1.54023,1.54005,1.54009,395699999.0
2005-06-24 12:59:00,1.54004,1.54017,1.53991,1.53997,340300000.0
2005-06-24 13:00:00,1.53999,1.5402,1.53999,1.54015,237400001.0
2005-06-24 13:01:00,1.54016,1.5402,1.53995,1.53995,322500000.0
2005-06-24 13:02:00,1.54004,1.54027,1.53993,1.54021,275499999.0
2005-06-24 13:03:00,1.54028,1.5403,1.54008,1.54019,279999997.0
2005-06-24 13:04:00,1.54001,1.54027,1.53997,1.54018,252600003.0
2005-06-24 13:05:00,1.54019,1.54037,1.54019,1.54037,292900000.0
2005-06-24 13:06:00,1.54054,1.54055,1.54033,1.5405,601800011.0
2005-06-24 13:07:00,1.54044,1.5406,1.54029,1.54044,284900000.0
2005-06-24 13:08:00,1.54042,1.54057,1.54039,1.54039,226900000.0
2005-06-24 13:09:00,1.54071,1.54083,1.54069,1.54083,137899998.0
2005-06-24 13:10:00,1.54055,1.54084,1.54055,1.54072,158999999.0
2005-06-24 13:11:00,1.54075,1.54075,1.54059,1.54059,117500001.0
2005-06-24 13:12:00,1.54072,1.54077,1.54054,1.5406,329800001.0
2005-06-24 13:13:00,1.54056,1.54072,1.54052,1.54057,347699998.0
2005-06-24 13:14:00,1.54063,1.54076,1.54054,1.54069,145200002.0
2005-06-24 13:15:00,1.54065,1.54082,1.54065,1.54079,230600001.0
2005-06-24 13:16:00,1.54078,1.54081,1.54059,1.54059,301700002.0
2005-06-24 13:17:00,1.54065,1.5408,1.54054,1.54075,311700003.0
2005-06-24 13:18:00,1.54063,1.54076,1.54044,1.54044,636200003.0
2005-06-24 13:19:00,1.54062,1.54074,1.54046,1.54046,468500001.0
2005-06-24 13:20:00,1.54063,1.54063,1.54048,1.54048,165899999.0
2005-06-24 13:21:00,1.54057,1.54061,1.54042,1.54048,154800002.0
2005-06-24 13:22:00,1.54065,1.54065,1.54047,1.54049,280800004.0
2005-06-24 13:23:00,1.54049,1.54059,1.54027,1.54047,227600004.0
2005-06-24 13:24:00,1.54054,1.54072,1.54041,1.54065,331200003.0
2005-06-24 13:25:00,1.54072,1.54075,1.54033,1.5406,300600000.0
2005-06-24 13:26:00,1.54068,1.54086,1.54053,1.54071,158100000.0
2005-06-24 13:27:00,1.54066,1.54084,1.54054,1.54065,375400003.0
2005-06-24 13:28:00,1.54067,1.54082,1.54055,1.54073,184499999.0
2005-06-24 13:29:00,1.5405,1.54078,1.5405,1.54078,316000004.0
2005-06-24 13:30:00,1.54068,1.54084,1.54067,1.54084,417300003.0
2005-06-24 13:31:00,1.54091,1.54091,1.54071,1.54071,313100004.0
2005-06-24 13:32:00,1.54067,1.5408,1.54066,1.54077,265400000.0
2005-06-24 13:33:00,1.54081,1.54081,1.54067,1.54078,166200001.0
2005-06-24 13:34:00,1.5407,1.5408,1.54052,1.54075,225299999.0
2005-06-24 13:35:00,1.54072,1.54091,1.54067,1.5408,280300000.0
2005-06-24 13:36:00,1.54077,1.54093,1.54064,1.54086,349999997.0
2005-06-24 13:37:00,1.54069,1.54091,1.54069,1.54088,142100002.0
2005-06-24 13:38:00,1.54092,1.54095,1.54083,1.54088,272600004.0
2005-06-24 13:39:00,1.54088,1.54095,1.54074,1.54083,255500001.0
2005-06-24 13:40:00,1.54083,1.54095,1.54074,1.54089,292800000.0
2005-06-24 13:41:00,1.54078,1.54098,1.54064,1.54098,329299999.0
2005-06-24 13:42:00,1.54097,1.54118,1.54091,1.54109,389200001.0
2005-06-24 13:43:00,1.54109,1.54119,1.54102,1.54111,305999998.0
2005-06-24 13:44:00,1.54108,1.5412,1.541,1.5412,319500001.0
2005-06-24 13:45:00,1.54101,1.54113,1.5409,1.54097,198299998.0
2005-06-24 13:46:00,1.54118,1.54122,1.54106,1.54109,316500006.0
2005-06-24 13:47:00,1.54102,1.54124,1.54095,1.5411,358599999.0
2005-06-24 13:48:00,1.54119,1.54119,1.54086,1.54104,320699998.0
2005-06-24 13:49:00,1.54114,1.54122,1.54109,1.54112,129300002.0
2005-06-24 13:50:00,1.54115,1.54135,1.54109,1.54128,339300001.0
2005-06-24 13:51:00,1.54124,1.54133,1.5411,1.54113,486600001.0
2005-06-24 13:52:00,1.5411,1.54122,1.54096,1.54105,161300002.0
2005-06-24 13:53:00,1.54114,1.54123,1.54095,1.54107,275100003.0
2005-06-24 13:54:00,1.54108,1.54115,1.54092,1.54115,352199998.0
2005-06-24 13:55:00,1.54115,1.54134,1.5411,1.54122,360100001.0
2005-06-24 13:56:00,1.54105,1.54127,1.54105,1.54117,428899993.0
2005-06-24 13:57:00,1.54116,1.5412,1.54102,1.54102,378600000.0
2005-06-24 13:58:00,1.54105,1.54118,1.54095,1.541,205300001.0
2005-06-24 13:59:00,1.54098,1.54128,1.54098,1.54127,264700000.0
2005-06-24 14:00:00,1.54115,1.54122,1.54101,1.54122,281999997.0
2005-06-24 14:01:00,1.54116,1.54131,1.54104,1.54117,238000002.0
2005-06-24 14:02:00,1.54126,1.54133,1.54117,1.54127,393699998.0
2005-06-24 14:03:00,1.54112,1.54135,1.54091,1.54115,206300001.0
2005-06-24 14:04:00,1.54124,1.54129,1.54109,1.54116,266000005.0
2005-06-24 14:05:00,1.54131,1.54131,1.54125,1.54125,73500002.0
2005-06-24 14:06:00,1.54122,1.54122,1.54095,1.5411,423600003.0
2005-06-24 14:07:00,1.54104,1.54117,1.54091,1.5411,397400002.0
2005-06-24 14:08:00,1.541,1.541,1.54069,1.54069,234500001.0
2005-06-24 14:09:00,1.54082,1.54091,1.54071,1.54073,361000005.0
2005-06-24 14:10:00,1.54087,1.5409,1.54073,1.54074,184500001.0
2005-06-24 14:11:00,1.5408,1.54097,1.54079,1.5409,426599999.0
2005-06-24 14:12:00,1.54073,1.54094,1.54072,1.54082,382199997.0
2005-06-24 14:13:00,1.54085,1.54096,1.54066,1.54096,301100002.0
2005-06-24 14:14:00,1.54086,1.54094,1.54077,1.54094,270700002.0
2005-06-24 14:15:00,1.54104,1.54119,1.54097,1.54115,334300000.0
2005-06-24 14:16:00,1.54096,1.54115,1.54094,1.54106,271000004.0
2005-06-24 14:17:00,1.54098,1.54115,1.54092,1.54104,246900002.0
2005-06-24 14:18:00,1.54103,1.5412,1.541,1.54102,461200004.0
2005-06-24 14:19:00,1.54117,1.5412,1.54104,1.54109,360100004.0
2005-06-24 14:20:00,1.54107,1.54119,1.54087,1.54111,535300006.0
2005-06-24 14:21:00,1.54102,1.54117,1.54095,1.54097,316599998.0
2005-06-24 14:22:00,1.54108,1.54108,1.54087,1.54091,340800001.0
2005-06-24 14:23:00,1.54108,1.54109,1.54085,1.54085,273200001.0
2005-06-24 14:24:00,1.54087,1.54107,1.54084,1.5409,310700003.0
2005-06-24 14:25:00,1.54093,1.54102,1.54081,1.54087,257700002.0
2005-06-24 14:26:00,1.54098,1.54105,1.54081,1.54088,347899999.0
2005-06-24 14:27:00,1.54092,1.54107,1.54074,1.54097,256799999.0
2005-06-24 14:28:00,1.54082,1.5409,1.54066,1.54073,350599996.0
2005-06-24 14:29:00,1.54077,1.54093,1.54069,1.54093,364500006.0
2005-06-24 14:30:00,1.54099,1.54124,1.54094,1.54107,435600002.0
2005-06-24 14:31:00,1.54086,1.54118,1.54086,1.54111,188300002.0
2005-06-24 14:32:00,1.54125,1.54132,1.54097,1.5413,420400002.0
2005-06-24 14:33:00,1.54121,1.54133,1.54111,1.54126,311399997.0
2005-06-24 14:34:00,1.54128,1.54141,1.54119,1.54128,107800001.0
2005-06-24 14:35:00,1.54119,1.54142,1.541,1.5412,376399998.0
2005-06-24 14:36:00,1.54125,1.54155,1.54125,1.54149,139900002.0
2005-06-24 14:37:00,1.54143,1.54143,1.54124,1.54138,271700002.0
2005-06-24 14:38:00,1.54138,1.54145,1.54127,1.54129,166200000.0
2005-06-24 14:39:00,1.54144,1.54152,1.54131,1.5415,273000005.0
2005-06-24 14:40:00,1.54146,1.54174,1.54146,1.54159,356700005.0
2005-06-24 14:41:00,1.54152,1.54177,1.54152,1.54157,218800003.0
2005-06-24 14:42:00,1.54179,1.54183,1.54155,1.54183,471500002.0
2005-06-24 14:43:00,1.54169,1.542,1.54157,1.542,345399998.0
2005-06-24 14:44:00,1.54204,1.54212,1.54191,1.54191,333000005.0
2005-06-24 14:45:00,1.54215,1.54229,1.54202,1.54225,324300003.0
2005-06-24 14:46:00,1.54218,1.54224,1.54208,1.54214,63000001.0
2005-06-24 14:47:00,1.5422,1.54246,1.54214,1.54237,269999998.0
2005-06-24 14:48:00,1.54235,1.54259,1.54235,1.54236,246600001.0
2005-06-24 14:49:00,1.54239,1.54248,1.5422,1.54223,364500000.0
2005-06-24 14:50:00,1.54215,1.54223,1.54201,1.54223,413600004.0
2005-06-24 14:51:00,1.54207,1.54219,1.54187,1.54212,350799994.0
2005-06-24 14:52:00,1.54208,1.54215,1.54201,1.54212,158400002.0
2005-06-24 14:53:00,1.54205,1.54205,1.54174,1.54174,157700001.0
2005-06-24 14:54:00,1.54182,1.54196,1.54169,1.54174,311700000.0
2005-06-24 14:55:00,1.54158,1.54186,1.54158,1.54178,256500000.0
2005-06-24 14:56:00,1.54183,1.54189,1.54177,1.54186,53700001.0
2005-06-24 14:57:00,1.54192,1.54193,1.54176,1.54179,327900001.0
2005-06-24 14:58:00,1.54188,1.54197,1.5417,1.5417,172200000.0
2005-06-24 14:59:00,1.54182,1.54182,1.54159,1.54164,150399999.0
2005-06-24 15:00:00,1.5418,1.54192,1.54178,1.54187,318899997.0
2005-06-24 15:01:00,1.54176,1.5418,1.54153,1.54166,431600006.0
2005-06-24 15:02:00,1.54173,1.54173,1.54157,1.54158,234200003.0
2005-06-24 15:03:00,1.54158,1.54173,1.54155,1.54168,261500000.0
2005-06-24 15:04:00,1.54159,1.5417,1.54152,1.5417,178499999.0
2005-06-24 15:05:00,1.54165,1.54187,1.54149,1.54169,177399999.0
2005-06-24 15:06:00,1.54178,1.54205,1.5417,1.54197,193999999.0
2005-06-24 15:07:00,1.54198,1.54221,1.54191,1.54206,295900002.0
2005-06-24 15:08:00,1.54201,1.54217,1.5418,1.542,120300004.0
2005-06-24 15:09:00,1.54214,1.54214,1.54197,1.54197,113399998.0
2005-06-24 15:10:00,1.54207,1.54207,1.54173,1.54176,220400002.0
2005-06-24 15:11:00,1.54177,1.54194,1.54176,1.54176,189500000.0
2005-06-24 15:12:00,1.54173,1.54185,1.54156,1.54163,281300002.0
2005-06-24 15:13:00,1.54164,1.54166,1.54145,1.54149,288100004.0
2005-06-24 15:14:00,1.54155,1.54166,1.54132,1.54166,330300002.0
2005-06-24 15:15:00,1.54141,1.54157,1.54119,1.5413,343599998.0
2005-06-24 15:16:00,1.54124,1.54143,1.54123,1.54139,208599997.0
2005-06-24 15:17:00,1.5415,1.5415,1.54129,1.54137,142700000.0
2005-06-24 15:18:00,1.5414,1.54153,1.54122,1.54143,216400000.0
2005-06-24 15:19:00,1.54155,1.54155,1.54134,1.54139,267399998.0
2005-06-24 15:20:00,1.54147,1.54159,1.54137,1.5415,252100001.0
2005-06-24 15:21:00,1.5414,1.54144,1.54122,1.54135,383900003.0
2005-06-24 15:22:00,1.54123,1.54136,1.54117,1.54129,37600000.0
2005-06-24 15:23:00,1.54127,1.5414,1.54105,1.54105,167199999.0
2005-06-24 15:24:00,1.54126,1.54126,1.54105,1.54105,119000000.0
2005-06-24 15:25:00,1.54115,1.54123,1.54103,1.54117,305000000.0
2005-06-24 15:26:00,1.54118,1.54121,1.54107,1.54108,345700002.0
2005-06-24 15:27:00,1.54123,1.54131,1.54121,1.54125,224700001.0
2005-06-24 15:28:00,1.54115,1.54133,1.54115,1.5413,282500003.0
2005-06-24 15:29:00,1.54123,1.54132,1.54102,1.54115,332400001.0
2005-06-24 15:30:00,1.54115,1.54119,1.54097,1.54106,415699997.0
2005-06-24 15:31:00,1.54096,1.54118,1.54096,1.54118,169100002.0
2005-06-24 15:32:00,1.54105,1.54117,1.54096,1.54096,53300000.0
2005-06-24 15:33:00,1.54123,1.54123,1.54098,1.54111,201200000.0
2005-06-24 15:34:00,1.54115,1.54115,1.54087,1.54087,283399997.0
2005-06-24 15:35:00,1.54117,1.54124,1.541,1.54105,181600000.0
2005-06-24 15:36:00,1.54103,1.54115,1.54091,1.54104,218500001.0
2005-06-24 15:37:00,1.54105,1.54118,1.54091,1.54105,239600002.0
2005-06-24 15:38:00,1.54102,1.54122,1.54102,1.54115,301899999.0
2005-06-24 15:39:00,1.54112,1.54122,1.54091,1.541,265600000.0
2005-06-24 15:40:00,1.54123,1.54123,1.54107,1.54118,222400005.0
2005-06-24 15:41:00,1.54103,1.54119,1.54094,1.54119,193300001.0
2005-06-24 15:42:00,1.54114,1.5412,1.54097,1.54105,370000007.0
2005-06-24 15:43:00,1.5412,1.54127,1.54106,1.5411,223799999.0
2005-06-24 15:44:00,1.54109,1.54122,1.54109,1.54113,213199997.0
2005-06-24 15:45:00,1.54112,1.54122,1.54098,1.54098,162999997.0
2005-06-24 15:46:00,1.54098,1.54129,1.54098,1.54119,230400002.0
2005-06-24 15:47:00,1.54123,1.54123,1.54103,1.54106,262099999.0
2005-06-24 15:48:00,1.5411,1.54125,1.54101,1.5411,299200000.0
2005-06-24 15:49:00,1.54115,1.54121,1.54102,1.54113,334900001.0
2005-06-24 15:50:00,1.54113,1.54118,1.54097,1.54103,193099999.0
2005-06-24 15:51:00,1.54104,1.54122,1.54092,1.54106,202400001.0
2005-06-24 15:52:00,1.54113,1.54119,1.54103,1.54112,223699998.0
2005-06-24 15:53:00,1.54111,1.54123,1.54101,1.54115,285900003.0
2005-06-24 15:54:00,1.54113,1.54142,1.54109,1.54142,363599999.0
2005-06-24 15:55:00,1.54125,1.54135,1.54113,1.54127,103899998.0
2005-06-24 15:56:00,1.54132,1.54142,1.54118,1.5413,516900003.0
2005-06-24 15:57:00,1.5413,1.5414,1.54119,1.54122,209100005.0
2005-06-24 15:58:00,1.54127,1.54141,1.54123,1.54124,260400001.0
2005-06-24 15:59:00,1.54129,1.54138,1.54128,1.54129,245199998.0
2005-06-24 16:00:00,1.54136,1.54139,1.54127,1.54133,61600002.0
2005-06-24 16:01:00,1.54102,1.5413,1.54102,1.54118,309200001.0
2005-06-24 16:02:00,1.54114,1.54131,1.54103,1.54128,234100001.0
2005-06-24 16:03:00,1.5413,1.54138,1.54106,1.54132,567900004.0
2005-06-24 16:04:00,1.54118,1.54134,1.54109,1.54122,250399999.0
2005-06-24 16:05:00,1.54123,1.54132,1.54107,1.5412,305100003.0
2005-06-24 16:06:00,1.54117,1.5414,1.54104,1.5413,250499999.0
2005-06-24 16:07:00,1.54117,1.5413,1.54109,1.54129,261500006.0
2005-06-24 16:08:00,1.54117,1.54135,1.5411,1.54127,232199999.0
2005-06-24 16:09:00,1.54136,1.54151,1.54129,1.54151,249700003.0
2005-06-24 16:10:00,1.54134,1.54142,1.54114,1.54141,256599997.0
2005-06-24 16:11:00,1.54144,1.54144,1.54103,1.54103,250000001.0
2005-06-24 16:12:00,1.5412,1.54131,1.54109,1.54114,140700000.0
2005-06-24 16:13:00,1.54102,1.54143,1.54102,1.54126,299799999.0
2005-06-24 16:14:00,1.54128,1.54143,1.54102,1.54134,377199999.0
2005-06-24 16:15:00,1.54099,1.54136,1.54099,1.54132,242800000.0
2005-06-24 16:16:00,1.54115,1.54132,1.54108,1.54128,352499999.0
2005-06-24 16:17:00,1.54123,1.54138,1.54113,1.54118,327600002.0
2005-06-24 16:18:00,1.54131,1.54137,1.54122,1.54131,106899998.0
2005-06-24 16:19:00,1.54121,1.54139,1.54121,1.54138,372700010.0
2005-06-24 16:20:00,1.54125,1.54138,1.54121,1.54132,247600002.0
2005-06-24 16:21:00,1.54132,1.54139,1.54124,1.54134,55500000.0
2005-06-24 16:22:00,1.5413,1.5413,1.5411,1.5411,146099999.0
2005-06-24 16:23:00,1.54116,1.54135,1.54116,1.54128,380299998.0
2005-06-24 16:24:00,1.54114,1.5414,1.54114,1.54129,508099997.0
2005-06-24 16:25:00,1.54124,1.54138,1.54117,1.54126,268300000.0
2005-06-24 16:26:00,1.54133,1.54145,1.54116,1.54127,354300004.0
2005-06-24 16:27:00,1.5412,1.54144,1.54119,1.54133,273999999.0
2005-06-24 16:28:00,1.54133,1.54146,1.54121,1.54136,358300001.0
2005-06-24 16:29:00,1.54148,1.54157,1.54141,1.54157,240099996.0
2005-06-24 16:30:00,1.54142,1.54156,1.54125,1.54139,195900000.0
2005-06-24 16:31:00,1.54134,1.5414,1.54102,1.5413,366799999.0
2005-06-24 16:32:00,1.54114,1.54132,1.54104,1.54122,129400000.0
2005-06-24 16:33:00,1.54108,1.54132,1.54096,1.54132,201400002.0
2005-06-24 16:34:00,1.54125,1.54139,1.54121,1.54133,243299999.0
2005-06-24 16:35:00,1.5413,1.54136,1.54108,1.54125,218900004.0
2005-06-24 16:36:00,1.54134,1.54148,1.5412,1.54127,273900005.0
2005-06-24 16:37:00,1.54113,1.5414,1.54113,1.54124,329100004.0
2005-06-24 16:38:00,1.5414,1.54143,1.54123,1.54134,417500001.0
2005-06-24 16:39:00,1.5413,1.54135,1.54122,1.54128,81500000.0
2005-06-24 16:40:00,1.54121,1.54143,1.5412,1.54143,230000002.0
2005-06-24 16:41:00,1.5414,1.5414,1.5412,1.5412,233600005.0
2005-06-24 16:42:00,1.54116,1.54152,1.54116,1.54145,334800000.0
2005-06-24 16:43:00,1.54129,1.54144,1.54111,1.54131,56700002.0
2005-06-24 16:44:00,1.5414,1.54155,1.5413,1.5415,411299999.0
2005-06-24 16:45:00,1.54133,1.54149,1.54127,1.54146,333599999.0
2005-06-24 16:46:00,1.54152,1.54152,1.54123,1.54124,268200000.0
2005-06-24 16:47:00,1.54125,1.54144,1.54118,1.54144,338599996.0
2005-06-24 16:48:00,1.54147,1.54151,1.5413,1.5413,204599998.0
2005-06-24 16:49:00,1.54135,1.54142,1.54123,1.54139,291200003.0
2005-06-24 16:50:00,1.5414,1.54145,1.5414,1.54145,17700000.0
2005-06-24 16:51:00,1.54139,1.54149,1.54113,1.54113,277900002.0
2005-06-24 16:52:00,1.5414,1.54145,1.5413,1.54138,169600000.0
2005-06-24 16:53:00,1.54142,1.54145,1.54131,1.54131,139799998.0
2005-06-24 16:54:00,1.54118,1.54146,1.5411,1.5412,390099997.0
2005-06-24 16:55:00,1.54127,1.54133,1.5411,1.54126,548800002.0
2005-06-24 16:56:00,1.54122,1.54135,1.54117,1.54123,417300001.0
2005-06-24 16:57:00,1.5412,1.54133,1.54115,1.54125,153800004.0
2005-06-24 16:58:00,1.54104,1.54108,1.54081,1.54081,278100004.0
2005-06-24 16:59:00,1.54093,1.541,1.54077,1.54089,215800002.0
2005-06-24 17:00:00,1.54069,1.54092,1.54059,1.54092,371400005.0
2005-06-24 17:01:00,1.54091,1.54102,1.54071,1.54102,360300002.0
2005-06-24 17:02:00,1.54101,1.54116,1.5409,1.54098,274699998.0
2005-06-24 17:03:00,1.54102,1.54102,1.54066,1.54067,419800001.0
2005-06-24 17:04:00,1.54089,1.541,1.54057,1.54057,329800003.0
2005-06-24 17:05:00,1.54069,1.5409,1.54064,1.5408,241200001.0
2005-06-24 17:06:00,1.54064,1.54092,1.54064,1.54092,261100000.0
2005-06-24 17:07:00,1.54092,1.54092,1.54069,1.5407,194400002.0
2005-06-24 17:08:00,1.5408,1.54091,1.54065,1.5408,260300001.0
2005-06-24 17:09:00,1.54071,1.54085,1.54071,1.54085,158800002.0
2005-06-24 17:10:00,1.54056,1.54072,1.54042,1.54057,265900003.0
2005-06-24 17:11:00,1.54053,1.54076,1.54047,1.5405,327800000.0
2005-06-24 17:12:00,1.54048,1.54064,1.54045,1.54064,232700001.0
2005-06-24 17:13:00,1.54061,1.54069,1.54049,1.5406,389899998.0
2005-06-24 17:14:00,1.54047,1.54072,1.54047,1.54062,331099997.0
2005-06-24 17:15:00,1.5406,1.54068,1.54045,1.54053,223000005.0
2005-06-24 17:16:00,1.5407,1.54094,1.54055,1.54072,477100001.0
2005-06-24 17:17:00,1.54086,1.54089,1.54064,1.54068,332199996.0
2005-06-24 17:18:00,1.54055,1.54068,1.54047,1.54064,233699999.0
2005-06-24 17:19:00,1.54075,1.54075,1.54062,1.54063,237100002.0
2005-06-24 17:20:00,1.54072,1.54072,1.5405,1.54051,152500002.0
2005-06-24 17:21:00,1.54063,1.54079,1.54062,1.54074,321800002.0
2005-06-24 17:22:00,1.54057,1.54068,1.5405,1.54062,158900000.0
2005-06-24 17:23:00,1.54054,1.54076,1.54054,1.54063,186699999.0
2005-06-24 17:24:00,1.54074,1.54096,1.54072,1.54072,222400003.0
2005-06-24 17:25:00,1.54087,1.54109,1.54087,1.54095,278700003.0
2005-06-24 17:26:00,1.54109,1.54117,1.54106,1.54117,92700001.0
2005-06-24 17:27:00,1.5411,1.54133,1.5411,1.54133,335800002.0
2005-06-24 17:28:00,1.54118,1.54135,1.54112,1.54135,271100001.0
2005-06-24 17:29:00,1.54142,1.54145,1.54129,1.54141,265399997.0
2005-06-24 17:30:00,1.54133,1.54134,1.54114,1.54128,415100006.0
2005-06-24 17:31:00,1.54128,1.54135,1.54114,1.54122,271300005.0
2005-06-24 17:32:00,1.54126,1.54142,1.54117,1.54132,182300000.0
2005-06-24 17:33:00,1.54133,1.54133,1.54111,1.54111,205499999.0
2005-06-24 17:34:00,1.54116,1.54118,1.54098,1.54105,203799999.0
2005-06-24 17:35:00,1.54103,1.54103,1.54076,1.54076,175800000.0
2005-06-24 17:36:00,1.5408,1.5409,1.54061,1.54078,148599998.0
2005-06-24 17:37:00,1.5409,1.54095,1.54075,1.5408,235000001.0
2005-06-24 17:38:00,1.54074,1.54088,1.5407,1.54088,167600000.0
2005-06-24 17:39:00,1.54092,1.54109,1.54083,1.5409,139800000.0
2005-06-24 17:40:00,1.54063,1.54089,1.54063,1.54077,299799998.0
2005-06-24 17:41:00,1.54068,1.54075,1.54056,1.54068,315499999.0
2005-06-24 17:42:00,1.54061,1.5407,1.54046,1.5405,220700001.0
2005-06-24 17:43:00,1.54033,1.54067,1.5403,1.54059,396999999.0
2005-06-24 17:44:00,1.54026,1.54064,1.54026,1.54064,365999998.0
2005-06-24 17:45:00,1.54046,1.54065,1.54046,1.5406,413199998.0
2005-06-24 17:46:00,1.54054,1.54072,1.54054,1.54072,134899999.0
2005-06-24 17:47:00,1.54062,1.54077,1.5406,1.5406,193400003.0
2005-06-24 17:48:00,1.54071,1.54082,1.54054,1.54074,194100004.0
2005-06-24 17:49:00,1.5409,1.54104,1.54078,1.54084,590099995.0
2005-06-24 17:50:00,1.54077,1.54087,1.54071,1.54077,280599996.0
2005-06-24 17:51:00,1.54066,1.54092,1.54066,1.54092,203700000.0
2005-06-24 17:52:00,1.54087,1.54101,1.54073,1.54087,380800000.0
2005-06-24 17:53:00,1.54085,1.54094,1.54053,1.54053,427899999.0
2005-06-24 17:54:00,1.54073,1.54088,1.54061,1.54061,294100005.0
2005-06-24 17:55:00,1.5407,1.54075,1.5407,1.54075,79199999.0
2005-06-24 17:56:00,1.54064,1.54079,1.54061,1.54075,170400002.0
2005-06-24 17:57:00,1.54066,1.54077,1.54064,1.54073,83900002.0
2005-06-24 17:58:00,1.54059,1.5407,1.54044,1.5406,180000002.0
2005-06-24 17:59:00,1.5405,1.54072,1.54046,1.54069,273200005.0
2005-06-24 18:00:00,1.54058,1.54085,1.54058,1.54085,281100002.0
2005-06-24 18:03:00,1.5408,1.5411,1.5406,1.5411,1662100008.0
2005-06-24 18:04:00,1.541,1.5412,1.541,1.5411,1662100008.0
2005-06-24 18:05:00,1.5412,1.5413,1.5411,1.5413,1662100008.0
2005-06-24 18:06:00,1.5414,1.5415,1.5413,1.5413,1662100008.0
2005-06-24 18:07:00,1.5412,1.5413,1.5412,1.5412,1662100008.0
2005-06-24 18:08:00,1.5413,1.5414,1.5413,1.5413,1662100008.0
2005-06-24 18:09:00,1.54105,1.54121,1.54093,1.54108,1662100008.0
2005-06-24 18:10:00,1.5415,1.5415,1.5413,1.5414,1737100008.0
2005-06-24 18:11:00,1.54119,1.54123,1.54099,1.5411,1737100008.0
2005-06-24 18:12:00,1.54118,1.54128,1.54105,1.54113,1807499998.0
2005-06-24 18:13:00,1.54118,1.54122,1.54094,1.54094,1372400001.0
2005-06-24 18:15:00,1.54094,1.54127,1.54094,1.54119,1213400006.0
2005-06-24 18:16:00,1.5415,1.5415,1.5413,1.5413,1922100004.0
2005-06-24 18:17:00,1.54107,1.54119,1.54086,1.54109,1922100004.0
2005-06-24 18:18:00,1.541,1.54115,1.54086,1.5411,1094900008.0
2005-06-24 18:19:00,1.54116,1.54124,1.54095,1.54104,1675500006.0
2005-06-24 18:20:00,1.54108,1.54117,1.54093,1.5411,2066899988.0
2005-06-24 18:21:00,1.54108,1.54117,1.54096,1.54107,741299998.0
2005-06-24 18:22:00,1.54108,1.5411,1.54094,1.54099,765799991.0
2005-06-24 18:24:00,1.5413,1.5413,1.5412,1.5413,1117400002.0
2005-06-24 18:25:00,1.5412,1.5413,1.5412,1.5412,1117400002.0
2005-06-24 18:26:00,1.5413,1.5415,1.5411,1.5413,1117400002.0
2005-06-24 18:27:00,1.54126,1.54141,1.54104,1.54134,1117400002.0
2005-06-24 18:28:00,1.54134,1.5414,1.54123,1.5414,2113899998.0
2005-06-24 18:29:00,1.5412,1.54137,1.5411,1.5412,2047700001.0
2005-06-24 18:30:00,1.54113,1.54133,1.5411,1.5413,1081399997.0
2005-06-24 18:31:00,1.54115,1.54131,1.54101,1.54131,967200002.0
2005-06-24 18:32:00,1.5413,1.5413,1.54099,1.54106,1219900005.0
2005-06-24 18:33:00,1.5413,1.5413,1.5413,1.5413,1882699993.0
2005-06-24 18:34:00,1.5412,1.5414,1.5412,1.5413,1882699993.0
2005-06-24 18:35:00,1.54124,1.54124,1.54103,1.54112,1882699993.0
2005-06-24 18:36:00,1.54127,1.54135,1.54112,1.5413,1363499997.0
2005-06-24 18:37:00,1.54114,1.54123,1.54094,1.54111,1868500006.0
2005-06-24 18:38:00,1.54112,1.54119,1.54095,1.54101,1453800003.0
2005-06-24 18:39:00,1.5413,1.5414,1.5411,1.5412,1105900002.0
2005-06-24 18:40:00,1.5413,1.5413,1.541,1.5413,1105900002.0
2005-06-24 18:41:00,1.54104,1.54115,1.54089,1.54098,1105900002.0
2005-06-24 18:42:00,1.54115,1.54117,1.54093,1.541,1334200001.0
2005-06-24 18:43:00,1.54115,1.54115,1.54099,1.54106,295100000.0
2005-06-24 18:44:00,1.54115,1.54117,1.54084,1.54105,1041399991.0
2005-06-24 18:45:00,1.54103,1.54109,1.54081,1.54096,573800000.0
2005-06-24 18:46:00,1.54107,1.54111,1.54078,1.54078,351499999.0
2005-06-24 18:47:00,1.54092,1.54108,1.54087,1.54108,175700001.0
2005-06-24 18:48:00,1.54113,1.54123,1.54102,1.54104,1160600007.0
2005-06-24 18:49:00,1.5412,1.54123,1.54108,1.54114,377200002.0
2005-06-24 18:50:00,1.54095,1.54107,1.54084,1.54097,688199996.0
2005-06-24 18:51:00,1.5409,1.54107,1.5408,1.54095,1439900008.0
2005-06-24 18:52:00,1.54094,1.54108,1.54085,1.54099,1304900003.0
2005-06-24 18:53:00,1.54092,1.54097,1.54068,1.54087,1485000005.0
2005-06-24 18:54:00,1.5409,1.54097,1.54082,1.54086,624900002.0
2005-06-24 18:55:00,1.54096,1.54106,1.54088,1.54098,1814100009.0
2005-06-24 18:56:00,1.54106,1.54112,1.54095,1.54102,713799999.0
2005-06-24 18:57:00,1.54104,1.54104,1.54083,1.54091,837400001.0
2005-06-24 18:58:00,1.54092,1.54097,1.54072,1.5409,1131600003.0
2005-06-24 18:59:00,1.54078,1.54097,1.54075,1.54075,2018400014.0
2005-06-24 19:00:00,1.54067,1.54091,1.54067,1.54073,611300006.0
2005-06-24 19:01:00,1.54075,1.54082,1.54058,1.54074,405199996.0
2005-06-24 19:02:00,1.54068,1.54086,1.54054,1.54072,863500003.0
2005-06-24 19:03:00,1.5409,1.5409,1.5408,1.5408,512300004.0
2005-06-24 19:04:00,1.54116,1.54135,1.54073,1.54083,420200005.0
2005-06-24 19:05:00,1.54095,1.54095,1.54075,1.5408,663299999.0
2005-06-24 19:06:00,1.54093,1.54102,1.54082,1.54086,1722900008.0
2005-06-24 19:07:00,1.54089,1.54117,1.54089,1.54113,940200006.0
2005-06-24 19:08:00,1.5412,1.54127,1.5411,1.54112,1777400007.0
2005-06-24 19:09:00,1.54107,1.54118,1.54097,1.54115,1378800003.0
2005-06-24 19:10:00,1.54108,1.54131,1.54107,1.54122,1090900009.0
2005-06-24 19:11:00,1.54118,1.54125,1.54104,1.5412,1159000001.0
2005-06-24 19:12:00,1.54099,1.54114,1.54094,1.5411,795500001.0
2005-06-24 19:13:00,1.541,1.54115,1.54094,1.54115,594599999.0
2005-06-24 19:14:00,1.5411,1.54115,1.541,1.54108,253499999.0
2005-06-24 19:15:00,1.54115,1.54117,1.54105,1.5411,972800002.0
2005-06-24 19:16:00,1.54112,1.54112,1.54094,1.54094,649299998.0
2005-06-24 19:17:00,1.54104,1.54112,1.54081,1.54095,856999998.0
2005-06-24 19:18:00,1.5411,1.54135,1.54101,1.54101,647000008.0
2005-06-24 19:19:00,1.54096,1.54125,1.54094,1.54105,1169499994.0
2005-06-24 19:20:00,1.54104,1.5413,1.54103,1.54118,1122900000.0
2005-06-24 19:21:00,1.54108,1.54133,1.54105,1.54113,1012199997.0
2005-06-24 19:22:00,1.541,1.5411,1.541,1.5411,164300001.0
2005-06-24 19:23:00,1.54098,1.5411,1.5409,1.54105,926100006.0
2005-06-24 19:24:00,1.54105,1.54115,1.54092,1.54108,645700001.0
2005-06-24 19:25:00,1.54099,1.54115,1.54094,1.54107,813699999.0
2005-06-24 19:26:00,1.54115,1.54115,1.54094,1.54103,1060099995.0
2005-06-24 19:27:00,1.54101,1.54115,1.54097,1.54108,1222199999.0
2005-06-24 19:28:00,1.54106,1.54111,1.54091,1.54091,460899997.0
2005-06-24 19:29:00,1.54085,1.54105,1.54077,1.54092,890700002.0
2005-06-24 19:30:00,1.5412,1.5412,1.5411,1.5412,1466500008.0
2005-06-24 19:31:00,1.54115,1.54115,1.54089,1.54095,1466500008.0
2005-06-24 19:32:00,1.54103,1.54103,1.54041,1.54063,837100002.0
2005-06-24 19:33:00,1.54066,1.54085,1.54066,1.54077,844199998.0
2005-06-24 19:34:00,1.5408,1.54087,1.5405,1.54067,1709499987.0
2005-06-24 19:35:00,1.54072,1.54095,1.54067,1.54088,900100005.0
2005-06-24 19:36:00,1.54085,1.54117,1.54062,1.54075,840799995.0
2005-06-24 19:37:00,1.5408,1.54085,1.5407,1.54078,285000001.0
2005-06-24 19:38:00,1.5408,1.54085,1.5407,1.54082,722399995.0
2005-06-24 19:39:00,1.54079,1.54089,1.54057,1.54072,1337199997.0
2005-06-24 19:40:00,1.54078,1.54078,1.54059,1.54059,561700004.0
2005-06-24 19:41:00,1.54061,1.54078,1.54061,1.54078,438600010.0
2005-06-24 19:42:00,1.54069,1.54085,1.54065,1.54082,698800003.0
2005-06-24 19:43:00,1.54087,1.54103,1.54076,1.54083,370600001.0
2005-06-24 19:44:00,1.54078,1.54087,1.54067,1.5408,917299992.0
2005-06-24 19:45:00,1.54065,1.54078,1.54056,1.54069,316299998.0
2005-06-24 19:46:00,1.54058,1.54065,1.54044,1.5406,860200001.0
2005-06-24 19:47:00,1.54042,1.54067,1.54042,1.54062,192200001.0
2005-06-24 19:48:00,1.54054,1.54065,1.54053,1.54065,902700004.0
2005-06-24 19:49:00,1.54087,1.54111,1.5404,1.54099,1186600000.0
2005-06-24 19:50:00,1.54044,1.54065,1.54044,1.54065,139599997.0
2005-06-24 19:51:00,1.54053,1.54062,1.54047,1.54056,526399999.0
2005-06-24 19:52:00,1.5406,1.54073,1.54053,1.54073,275200003.0
2005-06-24 19:53:00,1.5408,1.5408,1.54038,1.54038,590600000.0
2005-06-24 19:54:00,1.54048,1.54058,1.54038,1.54042,282900000.0
2005-06-24 19:55:00,1.54054,1.54062,1.54046,1.54058,629200000.0
2005-06-24 19:56:00,1.5406,1.54068,1.54042,1.54055,1226100006.0
2005-06-24 19:57:00,1.54059,1.54077,1.54049,1.54064,1719599997.0
2005-06-24 19:58:00,1.54054,1.54083,1.54054,1.54072,1584999995.0
2005-06-24 19:59:00,1.54075,1.54085,1.54066,1.5408,1064300005.0
2005-06-24 20:00:00,1.54077,1.54085,1.54066,1.54078,627400006.0
2005-06-24 20:01:00,1.5407,1.54085,1.54061,1.54077,739099995.0
2005-06-24 20:02:00,1.54077,1.54082,1.54061,1.54073,484300001.0
2005-06-24 20:03:00,1.5408,1.54085,1.5407,1.54078,139399998.0
2005-06-24 20:04:00,1.54083,1.54093,1.54072,1.54086,373099999.0
2005-06-24 20:05:00,1.54092,1.54092,1.54075,1.54084,402800005.0
2005-06-24 20:06:00,1.54101,1.5411,1.54098,1.54105,367299998.0
2005-06-24 20:07:00,1.54095,1.54102,1.54084,1.54092,134799999.0
2005-06-24 20:08:00,1.54092,1.54092,1.54069,1.5407,1238700003.0
2005-06-24 20:09:00,1.54074,1.54091,1.54073,1.54088,187500000.0
2005-06-24 20:10:00,1.54076,1.54087,1.54069,1.5408,249299999.0
2005-06-24 20:11:00,1.54079,1.54107,1.54068,1.54107,908299995.0
2005-06-24 20:12:00,1.54099,1.54115,1.54099,1.54107,351600002.0
2005-06-24 20:13:00,1.54108,1.54117,1.54091,1.541,1549999995.0
2005-06-24 20:14:00,1.54098,1.54114,1.54092,1.54102,490399996.0
2005-06-24 20:15:00,1.5409,1.54107,1.5409,1.54105,1111199995.0
2005-06-24 20:16:00,1.5413,1.5413,1.5413,1.5413,367299998.0
2005-06-24 20:17:00,1.54118,1.54128,1.54112,1.54124,367299998.0
2005-06-24 20:18:00,1.54108,1.54115,1.541,1.5411,503399998.0
2005-06-24 20:19:00,1.5413,1.5413,1.5412,1.5413,604100003.0
2005-06-24 20:20:00,1.5414,1.5414,1.5414,1.5414,604100003.0
2005-06-24 20:21:00,1.54107,1.54115,1.54094,1.54107,604100003.0
2005-06-24 20:22:00,1.54101,1.54123,1.54101,1.54123,641200004.0
2005-06-24 20:23:00,1.54105,1.54129,1.54102,1.5412,1302900011.0
2005-06-24 20:24:00,1.54123,1.54138,1.54115,1.54123,451700000.0
2005-06-24 20:25:00,1.54112,1.54136,1.54106,1.54132,939700006.0
2005-06-24 20:26:00,1.54133,1.54133,1.54116,1.54116,274800000.0
2005-06-24 20:27:00,1.54127,1.54133,1.54115,1.54122,513900001.0
2005-06-24 20:29:00,1.54125,1.54142,1.54108,1.54125,1649200014.0
2005-06-24 20:30:00,1.5414,1.5415,1.5414,1.5415,475400007.0
2005-06-24 20:31:00,1.5414,1.5414,1.5414,1.5414,475400007.0
2005-06-24 20:33:00,1.54127,1.54133,1.54096,1.54096,475400007.0
2005-06-24 20:34:00,1.54113,1.54125,1.54096,1.54104,300100000.0
2005-06-24 20:35:00,1.54108,1.54128,1.54103,1.54128,561800006.0
2005-06-24 20:36:00,1.54108,1.54135,1.541,1.54135,542000002.0
2005-06-24 20:37:00,1.54137,1.54145,1.54114,1.54114,936200007.0
2005-06-24 20:38:00,1.54125,1.5413,1.54109,1.54111,1711199998.0
2005-06-24 20:39:00,1.54122,1.54125,1.54103,1.54106,1086899996.0
2005-06-24 20:40:00,1.54131,1.5417,1.54105,1.5414,1519900004.0
2005-06-24 20:41:00,1.54117,1.5413,1.54099,1.5412,413299997.0
2005-06-24 20:42:00,1.54125,1.5413,1.541,1.541,299700006.0
2005-06-24 20:43:00,1.54118,1.54137,1.5411,1.54125,974600006.0
2005-06-24 20:44:00,1.54106,1.5413,1.54106,1.54123,1424500004.0
2005-06-24 20:45:00,1.54125,1.5413,1.54111,1.54125,811300009.0
2005-06-24 20:46:00,1.54131,1.54137,1.54109,1.54135,530300007.0
2005-06-24 20:47:00,1.54119,1.5413,1.54105,1.5413,797800001.0
2005-06-24 20:48:00,1.5411,1.54138,1.5411,1.5413,1468900003.0
2005-06-24 20:49:00,1.54125,1.54135,1.54111,1.54128,799600004.0
2005-06-24 20:50:00,1.54128,1.54135,1.54114,1.54135,1685200001.0
2005-06-24 20:51:00,1.54122,1.54135,1.54113,1.5413,410600001.0
2005-06-24 20:52:00,1.54123,1.54131,1.54104,1.54114,1324899991.0
2005-06-24 20:53:00,1.5411,1.54115,1.541,1.541,1774700002.0
2005-06-24 20:54:00,1.54106,1.54111,1.54095,1.54095,934499995.0
2005-06-24 20:55:00,1.54102,1.54108,1.54093,1.54098,532600002.0
2005-06-24 20:59:00,1.5411,1.5412,1.5411,1.5412,1351399990.0
2005-06-24 21:00:00,1.5411,1.5412,1.5411,1.5412,1351399990.0
2005-06-24 21:01:00,1.5413,1.5413,1.5412,1.5413,1351399990.0
2005-06-24 21:02:00,1.54112,1.54161,1.54092,1.54102,1351399990.0
2005-06-24 21:03:00,1.54112,1.54123,1.541,1.54108,1353900009.0
2005-06-24 21:04:00,1.54108,1.5412,1.541,1.54115,159900000.0
2005-06-24 21:05:00,1.5412,1.54125,1.54102,1.54112,996400008.0
2005-06-24 21:06:00,1.54097,1.54127,1.54093,1.54114,482700006.0
2005-06-24 21:07:00,1.54117,1.54128,1.54112,1.54121,353200001.0
2005-06-24 21:08:00,1.54112,1.54129,1.54111,1.54126,415200005.0
2005-06-24 21:09:00,1.54109,1.54163,1.54109,1.54145,440100003.0
2005-06-24 21:10:00,1.54125,1.54125,1.54112,1.5412,920700005.0
2005-06-24 21:11:00,1.54118,1.54125,1.54111,1.54125,559999997.0
2005-06-24 21:12:00,1.54125,1.54127,1.54107,1.54118,124100000.0
2005-06-24 21:13:00,1.5411,1.54125,1.54109,1.54117,1037900006.0
2005-06-24 21:14:00,1.54122,1.54125,1.54103,1.54117,568299998.0
2005-06-24 21:15:00,1.54123,1.54165,1.541,1.5411,714599997.0
2005-06-24 21:16:00,1.54091,1.54122,1.54091,1.54113,682799999.0
2005-06-24 21:17:00,1.541,1.54115,1.54095,1.54107,1515299995.0
2005-06-24 21:18:00,1.54115,1.54115,1.54085,1.54102,543400000.0
2005-06-24 21:19:00,1.5411,1.5411,1.54086,1.5409,598900001.0
2005-06-24 21:20:00,1.5413,1.5413,1.5412,1.5413,1594099999.0
2005-06-24 21:22:00,1.54102,1.54127,1.54099,1.54125,1594099999.0
2005-06-24 21:23:00,1.54123,1.54125,1.54091,1.54096,1309900003.0
2005-06-24 21:24:00,1.5412,1.54154,1.54079,1.541,483699998.0
2005-06-24 21:25:00,1.54119,1.54123,1.54075,1.5409,958599997.0
2005-06-24 21:26:00,1.54082,1.5414,1.54082,1.54114,409900003.0
2005-06-24 21:27:00,1.54117,1.54123,1.54105,1.54116,597099996.0
2005-06-24 21:28:00,1.54109,1.54125,1.54105,1.54117,724900001.0
2005-06-24 21:29:00,1.5412,1.54125,1.54102,1.54108,549099999.0
2005-06-24 21:30:00,1.54104,1.54117,1.54099,1.541,320699997.0
2005-06-24 21:31:00,1.541,1.54139,1.54079,1.54095,543700005.0
2005-06-24 21:32:00,1.5412,1.54127,1.54098,1.54102,1972499998.0
2005-06-24 21:33:00,1.54104,1.54125,1.54104,1.54111,280700003.0
2005-06-24 21:34:00,1.54121,1.54155,1.54102,1.54102,1639299992.0
2005-06-24 21:35:00,1.5411,1.54125,1.54108,1.5412,1091600002.0
2005-06-24 21:36:00,1.54117,1.54131,1.54112,1.54113,250800001.0
2005-06-24 21:37:00,1.5411,1.54125,1.54105,1.54117,439700003.0
2005-06-24 21:38:00,1.54117,1.5413,1.5409,1.541,369800003.0
2005-06-24 21:39:00,1.5411,1.5412,1.5411,1.5412,12000000.0
2005-06-24 21:40:00,1.5412,1.54125,1.54103,1.54105,533500001.0
2005-06-24 21:41:00,1.54103,1.5413,1.54102,1.54123,775900004.0
2005-06-24 21:42:00,1.54117,1.54157,1.54113,1.54138,686700012.0
2005-06-24 21:43:00,1.54114,1.54134,1.54114,1.54133,1160500007.0
2005-06-24 21:44:00,1.54125,1.54133,1.5411,1.5412,1169800003.0
2005-06-24 21:45:00,1.54071,1.54155,1.54071,1.5413,834000006.0
2005-06-24 21:46:00,1.54115,1.54126,1.54095,1.541,1249000007.0
2005-06-24 21:47:00,1.54117,1.54128,1.54104,1.54104,1129500004.0
2005-06-24 21:48:00,1.54097,1.54118,1.54093,1.541,444099998.0
2005-06-24 21:49:00,1.54098,1.54107,1.54084,1.54097,1189499999.0
2005-06-24 21:50:00,1.54098,1.54115,1.54096,1.54112,248300002.0
2005-06-24 21:51:00,1.54112,1.54122,1.541,1.54107,556399998.0
2005-06-24 21:52:00,1.54117,1.54131,1.54101,1.54102,1238300002.0
2005-06-24 21:53:00,1.54122,1.54133,1.54114,1.54123,560899996.0
2005-06-24 21:54:00,1.54133,1.54146,1.54124,1.54124,224500001.0
2005-06-24 21:55:00,1.54122,1.54141,1.54119,1.54131,504199999.0
2005-06-24 21:56:00,1.54133,1.54144,1.54122,1.54132,617099997.0
2005-06-24 21:57:00,1.5412,1.54133,1.54114,1.54117,361200000.0
2005-06-24 21:58:00,1.5411,1.54115,1.54102,1.54105,640600001.0
2005-06-24 21:59:00,1.54118,1.5413,1.54106,1.54128,1162500005.0
2005-06-24 22:00:00,1.5412,1.54127,1.54101,1.54113,749200001.0
2005-06-24 22:01:00,1.54127,1.54142,1.54124,1.54142,259899998.0
2005-06-24 22:02:00,1.54135,1.54142,1.5411,1.54125,1187400003.0
2005-06-24 22:03:00,1.54132,1.5415,1.54124,1.54139,366600003.0
2005-06-24 22:04:00,1.54151,1.54166,1.54108,1.54134,730299995.0
2005-06-24 22:05:00,1.54132,1.54137,1.54122,1.54135,349399999.0
2005-06-24 22:06:00,1.54137,1.54144,1.54129,1.54133,415900001.0
2005-06-24 22:07:00,1.54172,1.54172,1.54112,1.5413,304199998.0
2005-06-24 22:08:00,1.5413,1.5413,1.54109,1.54115,468700007.0
2005-06-24 22:09:00,1.5413,1.5413,1.54111,1.54119,420300002.0
2005-06-24 22:10:00,1.54132,1.54143,1.54124,1.54137,281900002.0
2005-06-24 22:11:00,1.54142,1.54142,1.54122,1.54122,281900001.0
2005-06-24 22:12:00,1.54129,1.54135,1.5412,1.5413,738700005.0
2005-06-24 22:13:00,1.54123,1.5413,1.54109,1.5411,117600000.0
2005-06-24 22:14:00,1.5413,1.5413,1.54108,1.54113,432900007.0
2005-06-24 22:15:00,1.54105,1.54131,1.54105,1.54127,940300001.0
2005-06-24 22:16:00,1.5411,1.54125,1.5411,1.54125,163000000.0
2005-06-24 22:17:00,1.54128,1.54133,1.54126,1.54129,253099999.0
2005-06-24 22:18:00,1.54108,1.54125,1.54099,1.5411,462799997.0
2005-06-24 22:19:00,1.54129,1.54161,1.54122,1.54155,365799998.0
2005-06-24 22:20:00,1.5411,1.5413,1.54108,1.5413,357800004.0
2005-06-24 22:21:00,1.5414,1.54156,1.54125,1.54136,278799998.0
2005-06-24 22:22:00,1.5412,1.54137,1.54113,1.5413,722700002.0
2005-06-24 22:23:00,1.54133,1.54133,1.54115,1.54115,249300005.0
2005-06-24 22:24:00,1.54123,1.54125,1.54097,1.54097,408200001.0
2005-06-24 22:25:00,1.54112,1.54126,1.541,1.5412,545199995.0
2005-06-24 22:26:00,1.54098,1.54127,1.54098,1.54119,664700005.0
2005-06-24 22:27:00,1.54102,1.5412,1.54085,1.54105,272899995.0
2005-06-24 22:28:00,1.54092,1.5412,1.54092,1.54113,551200007.0
2005-06-24 22:29:00,1.54145,1.54168,1.54118,1.54132,801400004.0
2005-06-24 22:30:00,1.54101,1.54125,1.54097,1.5412,633500002.0
2005-06-24 22:31:00,1.54122,1.5415,1.54107,1.54123,341200004.0
2005-06-24 22:32:00,1.54104,1.54153,1.541,1.54109,308600006.0
2005-06-24 22:33:00,1.54105,1.54144,1.54105,1.54125,255400000.0
2005-06-24 22:34:00,1.54141,1.54152,1.5412,1.54135,327000002.0
2005-06-24 22:35:00,1.54147,1.5416,1.54121,1.54132,401600004.0
2005-06-24 22:36:00,1.54132,1.54164,1.54121,1.5415,779600000.0
2005-06-24 22:37:00,1.54155,1.5416,1.54125,1.54132,387700002.0
2005-06-24 22:38:00,1.54134,1.54159,1.54123,1.54145,409400001.0
2005-06-24 22:39:00,1.54117,1.5417,1.54117,1.54143,547500001.0
2005-06-24 22:40:00,1.54131,1.54165,1.54102,1.54147,671700000.0
2005-06-24 22:41:00,1.54143,1.54172,1.54114,1.54142,648600005.0
2005-06-24 22:42:00,1.54124,1.54166,1.54111,1.54137,542100003.0
2005-06-24 22:43:00,1.54136,1.54164,1.54094,1.54116,1041900007.0
2005-06-24 22:44:00,1.54108,1.5415,1.54097,1.54117,316100004.0
2005-06-24 22:45:00,1.54093,1.54155,1.54093,1.54147,215799998.0
2005-06-24 22:46:00,1.54101,1.54161,1.54099,1.54142,527600002.0
2005-06-24 22:47:00,1.54119,1.54153,1.54113,1.54144,182400000.0
2005-06-24 22:48:00,1.54137,1.54148,1.54119,1.54129,443600002.0
2005-06-24 22:49:00,1.54133,1.54165,1.54117,1.5412,707099996.0
2005-06-24 22:50:00,1.54125,1.54161,1.54107,1.54131,314500003.0
2005-06-24 22:51:00,1.54154,1.54164,1.54095,1.54101,658900005.0
2005-06-24 22:52:00,1.54121,1.54142,1.54085,1.54102,410300000.0
2005-06-24 22:53:00,1.54142,1.54155,1.54095,1.54151,337499999.0
2005-06-24 22:54:00,1.54121,1.54143,1.54108,1.54116,514100003.0
2005-06-24 22:55:00,1.54107,1.54139,1.54102,1.54125,284199999.0
2005-06-24 22:56:00,1.541,1.54112,1.54078,1.54095,385000002.0
2005-06-24 22:57:00,1.54094,1.54105,1.54066,1.54072,478600003.0
2005-06-24 22:58:00,1.54073,1.5412,1.54073,1.54093,479600001.0
2005-06-24 22:59:00,1.54063,1.54104,1.54048,1.54083,430399996.0
2005-06-26 23:00:00,1.54015,1.54058,1.53984,1.54058,229300002.0
2005-06-26 23:01:00,1.54072,1.54074,1.54038,1.54053,379400001.0
2005-06-26 23:02:00,1.54059,1.54077,1.54039,1.54043,345599997.0
2005-06-26 23:03:00,1.54053,1.54092,1.54021,1.54082,599900000.0
2005-06-26 23:04:00,1.54098,1.54098,1.54047,1.54079,284799996.0
2005-06-26 23:05:00,1.54112,1.54114,1.54068,1.54068,387400000.0
2005-06-26 23:06:00,1.54097,1.54114,1.54039,1.54055,292200000.0
2005-06-26 23:07:00,1.54067,1.54103,1.54065,1.5408,329700002.0
2005-06-26 23:08:00,1.54078,1.54116,1.54078,1.54108,267400001.0
2005-06-26 23:09:00,1.54093,1.54126,1.54087,1.54126,205400003.0
2005-06-26 23:10:00,1.54101,1.54115,1.54072,1.54077,272600003.0
2005-06-26 23:11:00,1.54082,1.54106,1.54078,1.541,398300001.0
2005-06-26 23:12:00,1.54093,1.541,1.54071,1.54083,458500005.0
2005-06-26 23:13:00,1.54076,1.54099,1.54057,1.54057,295600002.0
2005-06-26 23:14:00,1.5405,1.54125,1.54042,1.54125,189699998.0
2005-06-26 23:15:00,1.5412,1.54125,1.54082,1.54098,416199998.0
2005-06-26 23:16:00,1.5411,1.54117,1.54081,1.54091,227999997.0
2005-06-26 23:17:00,1.54107,1.5412,1.54081,1.54097,237700003.0
2005-06-26 23:18:00,1.54086,1.54123,1.54071,1.54101,382000003.0
2005-06-26 23:19:00,1.54105,1.54107,1.54072,1.5408,294799998.0
2005-06-26 23:20:00,1.54088,1.54155,1.54074,1.54133,312900001.0
2005-06-26 23:21:00,1.5415,1.54166,1.54097,1.54134,481700001.0
2005-06-26 23:22:00,1.54107,1.54145,1.54094,1.54133,398700004.0
2005-06-26 23:23:00,1.54098,1.54118,1.54085,1.54112,395399998.0
2005-06-26 23:24:00,1.54105,1.54114,1.54073,1.54089,224000001.0
2005-06-26 23:25:00,1.54092,1.54133,1.54088,1.54097,421200000.0
2005-06-26 23:26:00,1.54083,1.54132,1.54068,1.54129,278800002.0
2005-06-26 23:27:00,1.54101,1.54118,1.54096,1.54102,220700000.0
2005-06-26 23:28:00,1.54098,1.54111,1.54086,1.54102,371300005.0
2005-06-26 23:29:00,1.54085,1.54102,1.54067,1.54076,391700002.0
2005-06-26 23:30:00,1.54113,1.54121,1.54078,1.54085,213599999.0
2005-06-26 23:31:00,1.54075,1.54113,1.54075,1.54099,190100003.0
2005-06-26 23:32:00,1.54081,1.54105,1.54072,1.54082,409000002.0
2005-06-26 23:33:00,1.54074,1.54118,1.54074,1.54096,399099998.0
2005-06-26 23:34:00,1.54128,1.54128,1.54096,1.541,348299999.0
2005-06-26 23:35:00,1.54098,1.54112,1.54087,1.54087,258100001.0
2005-06-26 23:36:00,1.54096,1.54108,1.54078,1.54097,301399999.0
2005-06-26 23:37:00,1.5411,1.5411,1.54072,1.5409,281300000.0
2005-06-26 23:38:00,1.54109,1.54109,1.54076,1.5408,312500003.0
2005-06-26 23:39:00,1.54093,1.54126,1.5408,1.54106,256200003.0
2005-06-26 23:40:00,1.54112,1.54128,1.54066,1.54072,233899999.0
2005-06-26 23:41:00,1.54073,1.54115,1.54066,1.54086,344399998.0
2005-06-26 23:42:00,1.5409,1.54126,1.54085,1.54085,285500002.0
2005-06-26 23:43:00,1.54093,1.54115,1.54083,1.54102,371100001.0
2005-06-26 23:44:00,1.54094,1.54115,1.54043,1.54055,328300001.0
2005-06-26 23:45:00,1.54049,1.54105,1.54048,1.5409,172399999.0
2005-06-26 23:46:00,1.54074,1.54134,1.54069,1.54108,302199997.0
2005-06-26 23:47:00,1.54102,1.54114,1.54072,1.5408,434600003.0
2005-06-26 23:48:00,1.54084,1.54117,1.54067,1.54117,459000005.0
2005-06-26 23:49:00,1.54129,1.54129,1.54082,1.54112,559500007.0
2005-06-26 23:50:00,1.54096,1.5411,1.5407,1.54076,283600001.0
2005-06-26 23:51:00,1.54082,1.54116,1.54068,1.541,427499997.0
2005-06-26 23:52:00,1.54088,1.54104,1.54053,1.54088,325999997.0
2005-06-26 23:53:00,1.54052,1.54065,1.54041,1.54058,215499998.0
2005-06-26 23:54:00,1.54058,1.54062,1.54026,1.54026,320600003.0
2005-06-26 23:55:00,1.54075,1.54118,1.54068,1.54089,377900005.0
2005-06-26 23:56:00,1.54112,1.54112,1.5408,1.54109,325999995.0
2005-06-26 23:57:00,1.5411,1.54111,1.54077,1.54077,275600001.0
2005-06-26 23:58:00,1.5405,1.54055,1.54035,1.54039,219100003.0
2005-06-26 23:59:00,1.54074,1.5412,1.54057,1.5412,365999997.0
2005-06-27 00:00:00,1.54055,1.54055,1.54043,1.54043,166100000.0
2005-06-27 00:01:00,1.54053,1.54062,1.54038,1.54038,256600002.0
2005-06-27 00:02:00,1.54115,1.54145,1.54095,1.54097,353400003.0
2005-06-27 00:03:00,1.54055,1.54065,1.54053,1.54053,174800000.0
2005-06-27 00:04:00,1.54056,1.5406,1.54041,1.5405,325600001.0
2005-06-27 00:05:00,1.54072,1.54092,1.5406,1.5406,263099997.0
2005-06-27 00:06:00,1.54048,1.54055,1.5404,1.5405,71700001.0
2005-06-27 00:07:00,1.54053,1.54089,1.54053,1.5406,558200002.0
2005-06-27 00:08:00,1.54048,1.5406,1.54044,1.5406,211700002.0
2005-06-27 00:09:00,1.54056,1.54065,1.54033,1.54058,258199997.0
2005-06-27 00:10:00,1.5406,1.54065,1.54058,1.54058,53600000.0
2005-06-27 00:11:00,1.54057,1.54065,1.54047,1.5406,346800001.0
2005-06-27 00:12:00,1.54041,1.54104,1.54034,1.54065,357300003.0
2005-06-27 00:13:00,1.54057,1.54065,1.54041,1.54046,238899998.0
2005-06-27 00:14:00,1.54046,1.5406,1.54046,1.5405,78799999.0
2005-06-27 00:15:00,1.5405,1.5406,1.54045,1.5405,200100000.0
2005-06-27 00:16:00,1.54045,1.5406,1.54033,1.54037,205100001.0
2005-06-27 00:17:00,1.54067,1.54091,1.54037,1.54044,461199996.0
2005-06-27 00:18:00,1.54035,1.54058,1.54029,1.54058,579100002.0
2005-06-27 00:19:00,1.5405,1.54112,1.54038,1.54112,242299998.0
2005-06-27 00:20:00,1.54055,1.54058,1.54028,1.54038,224500000.0
2005-06-27 00:21:00,1.54007,1.54041,1.53993,1.54018,446999998.0
2005-06-27 00:22:00,1.54034,1.54047,1.54027,1.54034,257600001.0
2005-06-27 00:23:00,1.54033,1.5404,1.54023,1.54037,217000004.0
2005-06-27 00:24:00,1.54027,1.54045,1.54016,1.54032,372700003.0
2005-06-27 00:25:00,1.5404,1.54045,1.5402,1.54036,276299999.0
2005-06-27 00:26:00,1.54035,1.54045,1.54026,1.54028,257200000.0
2005-06-27 00:27:00,1.54035,1.5404,1.54025,1.54035,152300005.0
2005-06-27 00:28:00,1.54032,1.54045,1.54024,1.54024,477600002.0
2005-06-27 00:29:00,1.54025,1.5404,1.54025,1.54025,164200002.0
2005-06-27 00:30:00,1.54037,1.54045,1.5402,1.5404,252899997.0
2005-06-27 00:31:00,1.54031,1.54085,1.54031,1.54042,324799999.0
2005-06-27 00:32:00,1.54038,1.54038,1.54024,1.54024,177000000.0
2005-06-27 00:33:00,1.54033,1.5406,1.54033,1.5406,297100000.0
2005-06-27 00:34:00,1.5404,1.54047,1.54027,1.54031,437700000.0
2005-06-27 00:35:00,1.54059,1.54087,1.54058,1.54069,327699999.0
2005-06-27 00:36:00,1.54045,1.54045,1.5403,1.5404,190099998.0
2005-06-27 00:37:00,1.5404,1.54045,1.54033,1.54035,84699999.0
2005-06-27 00:38:00,1.54032,1.54042,1.54027,1.54032,150300001.0
2005-06-27 00:39:00,1.5403,1.5404,1.5402,1.5403,99800000.0
2005-06-27 00:40:00,1.54072,1.54078,1.53974,1.53982,241499999.0
2005-06-27 00:41:00,1.54033,1.54045,1.54031,1.5404,174000001.0
2005-06-27 00:42:00,1.54026,1.54045,1.54026,1.5403,558800002.0
2005-06-27 00:43:00,1.5404,1.54045,1.54017,1.54036,323599999.0
2005-06-27 00:44:00,1.54038,1.54047,1.54027,1.54031,110400000.0
2005-06-27 00:45:00,1.54023,1.54042,1.54023,1.54031,324399998.0
2005-06-27 00:46:00,1.54035,1.54045,1.5402,1.54029,283900000.0
2005-06-27 00:47:00,1.54078,1.54094,1.54047,1.54047,232099999.0
2005-06-27 00:48:00,1.5404,1.54047,1.54028,1.5403,532300003.0
2005-06-27 00:49:00,1.5403,1.54045,1.5403,1.54031,250699998.0
2005-06-27 00:50:00,1.54027,1.54049,1.54016,1.54018,502400007.0
2005-06-27 00:51:00,1.54005,1.5402,1.5399,1.54006,224400001.0
2005-06-27 00:52:00,1.54004,1.54004,1.53972,1.5399,350600002.0
2005-06-27 00:53:00,1.53991,1.54007,1.53981,1.53985,220400000.0
2005-06-27 00:54:00,1.53999,1.54005,1.53985,1.54,425600008.0
2005-06-27 00:55:00,1.53987,1.54033,1.53987,1.54018,393400001.0
2005-06-27 00:56:00,1.54025,1.54032,1.54015,1.5403,408699995.0
2005-06-27 00:57:00,1.54023,1.54034,1.54006,1.54016,429000000.0
2005-06-27 00:58:00,1.54023,1.54033,1.54001,1.54017,139600000.0
2005-06-27 00:59:00,1.53995,1.54022,1.53988,1.54016,148799998.0
2005-06-27 01:00:00,1.54016,1.54016,1.53994,1.54009,344899995.0
2005-06-27 01:01:00,1.54044,1.54065,1.54023,1.54035,551999999.0
2005-06-27 01:02:00,1.54,1.54021,1.54,1.54009,340900000.0
2005-06-27 01:03:00,1.54008,1.54025,1.54004,1.5401,123500002.0
2005-06-27 01:04:00,1.54018,1.54047,1.53988,1.54011,633300004.0
2005-06-27 01:05:00,1.54006,1.54022,1.53995,1.54004,330700005.0
2005-06-27 01:06:00,1.54014,1.54025,1.53997,1.53999,309900001.0
2005-06-27 01:07:00,1.54057,1.54061,1.5398,1.53995,243700000.0
2005-06-27 01:08:00,1.54008,1.54016,1.53987,1.5399,490100005.0
2005-06-27 01:09:00,1.53989,1.54011,1.53988,1.54011,360800000.0
2005-06-27 01:10:00,1.54,1.54012,1.53987,1.53987,335700000.0
2005-06-27 01:11:00,1.53996,1.5402,1.53993,1.54009,356200003.0
2005-06-27 01:12:00,1.53999,1.54009,1.5399,1.54005,209900001.0
2005-06-27 01:13:00,1.53994,1.54007,1.53968,1.5399,281100002.0
2005-06-27 01:14:00,1.54,1.54012,1.5399,1.53998,282700001.0
2005-06-27 01:15:00,1.54025,1.54049,1.54014,1.54019,388000002.0
2005-06-27 01:16:00,1.54003,1.54003,1.53986,1.5399,89500000.0
2005-06-27 01:17:00,1.54002,1.54021,1.53964,1.53964,430700002.0
2005-06-27 01:18:00,1.54,1.54018,1.54,1.54,360100004.0
2005-06-27 01:19:00,1.54014,1.54024,1.53994,1.54016,355099998.0
2005-06-27 01:20:00,1.54042,1.54065,1.54032,1.54061,295500005.0
2005-06-27 01:21:00,1.54028,1.54028,1.54011,1.54018,302199998.0
2005-06-27 01:22:00,1.54029,1.54031,1.54018,1.54026,104799999.0
2005-06-27 01:23:00,1.54026,1.54041,1.54019,1.54033,453599995.0
2005-06-27 01:24:00,1.54066,1.54094,1.54042,1.54049,303900001.0
2005-06-27 01:25:00,1.54015,1.5402,1.54,1.54015,116600004.0
2005-06-27 01:26:00,1.54025,1.54035,1.54018,1.54025,174000000.0
2005-06-27 01:27:00,1.54009,1.54027,1.53997,1.54018,597300001.0
2005-06-27 01:28:00,1.5401,1.54035,1.5401,1.54026,162199998.0
2005-06-27 01:29:00,1.54013,1.5403,1.54007,1.5403,179900001.0
2005-06-27 01:30:00,1.54004,1.54019,1.53995,1.54001,229200004.0
2005-06-27 01:31:00,1.53998,1.5401,1.53998,1.53998,70700001.0
2005-06-27 01:32:00,1.54027,1.54033,1.54011,1.54021,362100001.0
2005-06-27 01:33:00,1.54034,1.54063,1.54034,1.54039,280700003.0
2005-06-27 01:34:00,1.54009,1.54135,1.54003,1.54121,389199997.0
2005-06-27 01:35:00,1.54094,1.54116,1.54066,1.54083,217200003.0
2005-06-27 01:36:00,1.54046,1.54078,1.54033,1.54063,392800001.0
2005-06-27 01:37:00,1.54039,1.54064,1.54024,1.54029,383500002.0
2005-06-27 01:38:00,1.54018,1.54034,1.54005,1.54034,459400004.0
2005-06-27 01:39:00,1.54025,1.54025,1.53984,1.53984,382600003.0
2005-06-27 01:40:00,1.5402,1.5402,1.53995,1.53995,98299998.0
2005-06-27 01:41:00,1.54008,1.54018,1.53998,1.5401,487500002.0
2005-06-27 01:42:00,1.54011,1.54028,1.5401,1.5401,333900002.0
2005-06-27 01:43:00,1.54014,1.54032,1.54009,1.54014,200600001.0
2005-06-27 01:44:00,1.54015,1.54026,1.54008,1.54018,380000002.0
2005-06-27 01:45:00,1.54013,1.5403,1.54,1.54017,431100000.0
2005-06-27 01:46:00,1.5402,1.54028,1.54007,1.54023,437799999.0
2005-06-27 01:47:00,1.54017,1.54028,1.54008,1.54013,404799999.0
2005-06-27 01:48:00,1.54022,1.54038,1.54012,1.54013,283299999.0
2005-06-27 01:49:00,1.54013,1.54022,1.54,1.54011,208400001.0
2005-06-27 01:50:00,1.54018,1.54025,1.54004,1.54008,249699999.0
2005-06-27 01:51:00,1.54004,1.54025,1.53994,1.54012,292399998.0
2005-06-27 01:52:00,1.54018,1.54024,1.54007,1.54007,298400004.0
2005-06-27 01:53:00,1.54008,1.54018,1.53992,1.53992,294000002.0
2005-06-27 01:54:00,1.54005,1.5401,1.53992,1.53997,204700001.0
2005-06-27 01:55:00,1.53992,1.54014,1.53982,1.54003,311500001.0
2005-06-27 01:56:00,1.53985,1.53995,1.5398,1.53995,85800002.0
2005-06-27 01:57:00,1.53995,1.54005,1.53977,1.54005,166100003.0
2005-06-27 01:58:00,1.54027,1.54051,1.54008,1.54029,254700005.0
2005-06-27 01:59:00,1.54,1.54017,1.53997,1.54005,323700003.0
2005-06-27 02:00:00,1.54003,1.54013,1.53981,1.54003,127299999.0
2005-06-27 02:01:00,1.54,1.54015,1.54,1.54015,141200001.0
2005-06-27 02:02:00,1.54008,1.54015,1.53987,1.53998,192499997.0
2005-06-27 02:03:00,1.53998,1.54024,1.53998,1.54024,350599999.0
2005-06-27 02:04:00,1.54031,1.54047,1.54017,1.54031,594300001.0
2005-06-27 02:05:00,1.54015,1.5403,1.53998,1.54012,358200000.0
2005-06-27 02:06:00,1.54025,1.54039,1.54018,1.5403,259599999.0
2005-06-27 02:07:00,1.54034,1.54051,1.54026,1.54039,561700002.0
2005-06-27 02:08:00,1.54038,1.54042,1.54005,1.54005,273500000.0
2005-06-27 02:09:00,1.54021,1.54032,1.54012,1.54023,227500000.0
2005-06-27 02:10:00,1.54028,1.54028,1.5401,1.5401,164000003.0
2005-06-27 02:11:00,1.5402,1.54056,1.54019,1.54038,206600000.0
2005-06-27 02:12:00,1.54048,1.54065,1.54022,1.54025,402600001.0
2005-06-27 02:13:00,1.54028,1.54028,1.54002,1.5401,188500003.0
2005-06-27 02:14:00,1.54005,1.5404,1.54005,1.5404,302599998.0
2005-06-27 02:15:00,1.54027,1.54059,1.54027,1.54043,276999995.0
2005-06-27 02:16:00,1.54023,1.54043,1.54011,1.54043,216599997.0
2005-06-27 02:17:00,1.54038,1.54068,1.54025,1.54068,275100005.0
2005-06-27 02:18:00,1.54053,1.5408,1.5404,1.5407,342900000.0
2005-06-27 02:19:00,1.54084,1.54087,1.54052,1.54086,562300004.0
2005-06-27 02:20:00,1.54078,1.5409,1.54029,1.54065,244000002.0
2005-06-27 02:21:00,1.5411,1.54113,1.54093,1.54102,466300002.0
2005-06-27 02:22:00,1.54108,1.54109,1.54081,1.54086,270100002.0
2005-06-27 02:23:00,1.54104,1.54106,1.54083,1.54094,232500004.0
2005-06-27 02:24:00,1.54101,1.54111,1.54086,1.54102,427800003.0
2005-06-27 02:25:00,1.54092,1.5412,1.54092,1.54093,236300001.0
2005-06-27 02:26:00,1.54097,1.54116,1.54092,1.54116,169999999.0
2005-06-27 02:27:00,1.54107,1.54117,1.54078,1.54082,302899998.0
2005-06-27 02:28:00,1.54093,1.54107,1.54068,1.54068,203700000.0
2005-06-27 02:29:00,1.5411,1.54135,1.541,1.54133,337100003.0
2005-06-27 02:30:00,1.54073,1.54108,1.5406,1.54097,63200000.0
2005-06-27 02:31:00,1.54105,1.54116,1.54105,1.54116,63999999.0
2005-06-27 02:32:00,1.54106,1.54125,1.54087,1.54095,248299997.0
2005-06-27 02:33:00,1.5409,1.5413,1.54085,1.54093,240499998.0
2005-06-27 02:34:00,1.5409,1.5409,1.5408,1.5408,22400000.0
2005-06-27 02:35:00,1.54099,1.5411,1.54084,1.5411,554100005.0
2005-06-27 02:36:00,1.54082,1.54119,1.54082,1.54087,280200000.0
2005-06-27 02:37:00,1.54094,1.54121,1.54094,1.54114,191800005.0
2005-06-27 02:38:00,1.54094,1.54115,1.54092,1.54115,246000001.0
2005-06-27 02:39:00,1.541,1.5411,1.541,1.5411,51900002.0
2005-06-27 02:40:00,1.54116,1.54121,1.541,1.54107,177499999.0
2005-06-27 02:41:00,1.54097,1.54117,1.54088,1.541,428600000.0
2005-06-27 02:42:00,1.5409,1.5411,1.54076,1.54085,403799996.0
2005-06-27 02:43:00,1.54084,1.54107,1.54073,1.54073,302200001.0
2005-06-27 02:44:00,1.54072,1.541,1.54071,1.54083,373799995.0
2005-06-27 02:45:00,1.54087,1.54098,1.54081,1.54089,61500000.0
2005-06-27 02:46:00,1.54079,1.54094,1.54071,1.54086,139999998.0
2005-06-27 02:47:00,1.5407,1.54095,1.54069,1.54095,299800001.0
2005-06-27 02:48:00,1.54133,1.54133,1.54088,1.54101,265999997.0
2005-06-27 02:49:00,1.54085,1.54105,1.54085,1.54105,181399997.0
2005-06-27 02:50:00,1.5411,1.54115,1.54102,1.54108,25600000.0
2005-06-27 02:51:00,1.54127,1.54132,1.54062,1.54064,217199999.0
2005-06-27 02:52:00,1.54101,1.54115,1.54094,1.5411,303200000.0
2005-06-27 02:53:00,1.54104,1.54112,1.54089,1.54108,416899997.0
2005-06-27 02:54:00,1.54131,1.54133,1.54103,1.54119,259700000.0
2005-06-27 02:55:00,1.5411,1.5411,1.54096,1.54096,91100000.0
2005-06-27 02:56:00,1.54112,1.54112,1.54086,1.54102,212000000.0
2005-06-27 02:57:00,1.54116,1.54121,1.54095,1.54114,267500001.0
2005-06-27 02:58:00,1.54134,1.54152,1.54102,1.54135,357000002.0
2005-06-27 02:59:00,1.54116,1.54116,1.54084,1.54084,236400003.0
2005-06-27 03:00:00,1.54076,1.54082,1.5407,1.5407,130200003.0
2005-06-27 03:01:00,1.54063,1.54125,1.54063,1.54125,458699997.0
2005-06-27 03:02:00,1.54115,1.54124,1.54091,1.54091,479300003.0
2005-06-27 03:03:00,1.54127,1.54135,1.54113,1.54125,71900002.0
2005-06-27 03:04:00,1.54112,1.54126,1.54104,1.54115,197700005.0
2005-06-27 03:05:00,1.54123,1.54131,1.54111,1.54111,217200004.0
2005-06-27 03:06:00,1.54104,1.54118,1.54087,1.54109,270300002.0
2005-06-27 03:07:00,1.54113,1.54118,1.54099,1.54104,165200000.0
2005-06-27 03:08:00,1.54112,1.5412,1.54103,1.54103,297400001.0
2005-06-27 03:09:00,1.54111,1.54116,1.541,1.54108,183400000.0
2005-06-27 03:10:00,1.54122,1.5413,1.54102,1.54122,336600003.0
2005-06-27 03:11:00,1.54105,1.54161,1.54094,1.54141,221300001.0
2005-06-27 03:12:00,1.5412,1.54127,1.54095,1.5412,321999996.0
2005-06-27 03:13:00,1.54095,1.54095,1.54032,1.54071,370500001.0
2005-06-27 03:14:00,1.54061,1.54094,1.54061,1.54081,251000002.0
2005-06-27 03:15:00,1.54083,1.54106,1.54083,1.54106,150100000.0
2005-06-27 03:16:00,1.54115,1.54121,1.5409,1.5409,286700004.0
2005-06-27 03:17:00,1.5411,1.54113,1.54047,1.54047,306799997.0
2005-06-27 03:18:00,1.54061,1.54093,1.54061,1.54093,222200003.0
2005-06-27 03:19:00,1.54088,1.54097,1.54067,1.54079,263499998.0
2005-06-27 03:20:00,1.5408,1.54093,1.54068,1.54079,312300004.0
2005-06-27 03:21:00,1.54074,1.54074,1.54064,1.54064,20700000.0
2005-06-27 03:22:00,1.5407,1.54093,1.5406,1.54083,193299999.0
2005-06-27 03:23:00,1.54083,1.54088,1.5407,1.54078,297400002.0
2005-06-27 03:24:00,1.5408,1.54095,1.54075,1.54095,264500000.0
2005-06-27 03:25:00,1.54137,1.54137,1.54079,1.54089,293299998.0
2005-06-27 03:26:00,1.54074,1.54087,1.54074,1.54087,40000000.0
2005-06-27 03:27:00,1.5409,1.5409,1.5408,1.5408,57600000.0
2005-06-27 03:28:00,1.54097,1.54109,1.54097,1.54109,142300002.0
2005-06-27 03:29:00,1.54102,1.54115,1.54092,1.541,393600003.0
2005-06-27 03:30:00,1.54096,1.54108,1.54096,1.54108,37600000.0
2005-06-27 03:31:00,1.5411,1.5411,1.541,1.541,144499998.0
2005-06-27 03:32:00,1.5409,1.54117,1.5409,1.54115,255600006.0
2005-06-27 03:33:00,1.54127,1.54133,1.541,1.54125,288399996.0
2005-06-27 03:34:00,1.54115,1.54115,1.54091,1.54107,468600001.0
2005-06-27 03:35:00,1.54095,1.54108,1.54091,1.54096,181200001.0
2005-06-27 03:36:00,1.54115,1.54115,1.54102,1.54102,129300001.0
2005-06-27 03:37:00,1.54088,1.54111,1.54086,1.54093,370699998.0
2005-06-27 03:38:00,1.54103,1.54103,1.54092,1.54092,155299999.0
2005-06-27 03:39:00,1.54089,1.54113,1.54084,1.54101,358600002.0
2005-06-27 03:40:00,1.54103,1.54112,1.5408,1.54103,282100002.0
2005-06-27 03:41:00,1.541,1.54118,1.54086,1.54118,242100000.0
2005-06-27 03:42:00,1.54094,1.54107,1.54085,1.54093,360199996.0
2005-06-27 03:43:00,1.5409,1.54101,1.54076,1.54076,270100002.0
2005-06-27 03:44:00,1.54091,1.54107,1.54083,1.54098,136000002.0
2005-06-27 03:45:00,1.54097,1.54104,1.54081,1.54098,506900000.0
2005-06-27 03:46:00,1.54088,1.54105,1.54083,1.54105,308400002.0
2005-06-27 03:47:00,1.54107,1.54113,1.54092,1.54103,315599999.0
2005-06-27 03:48:00,1.54107,1.5411,1.54085,1.54085,116900001.0
2005-06-27 03:49:00,1.54095,1.541,1.54082,1.54088,49700000.0
2005-06-27 03:50:00,1.54094,1.54112,1.54094,1.54105,155099999.0
2005-06-27 03:51:00,1.54115,1.54117,1.54097,1.54103,220500003.0
2005-06-27 03:52:00,1.54105,1.5411,1.54091,1.54091,141700000.0
2005-06-27 03:53:00,1.54133,1.54175,1.54115,1.54135,334900005.0
2005-06-27 03:54:00,1.5411,1.54115,1.5411,1.54115,20000000.0
2005-06-27 03:55:00,1.5411,1.54116,1.54085,1.54113,322800005.0
2005-06-27 03:56:00,1.5409,1.54115,1.5409,1.54115,294700005.0
2005-06-27 03:57:00,1.5411,1.54115,1.5411,1.54115,33500000.0
2005-06-27 03:58:00,1.54105,1.54124,1.54103,1.54122,379799998.0
2005-06-27 03:59:00,1.54124,1.54128,1.5411,1.54113,347699997.0
2005-06-27 04:00:00,1.54118,1.54129,1.54113,1.54113,274499995.0
2005-06-27 04:01:00,1.54122,1.54138,1.54108,1.54117,449100000.0
2005-06-27 04:02:00,1.54124,1.5414,1.54124,1.54137,131300001.0
2005-06-27 04:03:00,1.54116,1.54143,1.54116,1.54134,294000000.0
2005-06-27 04:04:00,1.5414,1.54145,1.5414,1.54145,73599999.0
2005-06-27 04:05:00,1.54135,1.54189,1.54129,1.54179,227400001.0
2005-06-27 04:06:00,1.54129,1.54145,1.54124,1.54145,357900005.0
2005-06-27 04:07:00,1.5412,1.54135,1.54096,1.54133,387799999.0
2005-06-27 04:08:00,1.54113,1.54164,1.54103,1.54146,161500001.0
2005-06-27 04:09:00,1.54101,1.54141,1.54101,1.54133,218199999.0
2005-06-27 04:10:00,1.5413,1.54135,1.5412,1.54128,196399999.0
2005-06-27 04:11:00,1.54127,1.54142,1.54121,1.54134,322900007.0
2005-06-27 04:12:00,1.5415,1.54153,1.54114,1.54135,313200002.0
2005-06-27 04:13:00,1.5414,1.5414,1.54117,1.5412,153300002.0
2005-06-27 04:14:00,1.54127,1.54141,1.54127,1.54141,82600001.0
2005-06-27 04:15:00,1.54138,1.54153,1.54125,1.54139,317600003.0
2005-06-27 04:16:00,1.54145,1.54152,1.54124,1.54133,341100004.0
2005-06-27 04:17:00,1.54135,1.54147,1.54135,1.54147,79100000.0
2005-06-27 04:18:00,1.54152,1.54169,1.54144,1.5416,295700004.0
2005-06-27 04:19:00,1.5414,1.54166,1.5414,1.54157,354400003.0
2005-06-27 04:20:00,1.54163,1.54163,1.54135,1.54135,79800001.0
2005-06-27 04:21:00,1.54158,1.54168,1.54151,1.5416,388099999.0
2005-06-27 04:22:00,1.54145,1.5416,1.54138,1.54139,298900003.0
2005-06-27 04:23:00,1.5414,1.54165,1.5414,1.5416,353000001.0
2005-06-27 04:24:00,1.54151,1.54165,1.54147,1.5416,246000004.0
2005-06-27 04:25:00,1.54157,1.54162,1.54131,1.54138,296999999.0
2005-06-27 04:26:00,1.54152,1.54161,1.54146,1.54158,356000001.0
2005-06-27 04:27:00,1.54151,1.54151,1.54145,1.54145,104699998.0
2005-06-27 04:28:00,1.54138,1.54158,1.54126,1.5415,423100000.0
2005-06-27 04:29:00,1.54128,1.5414,1.54122,1.54135,150200000.0
2005-06-27 04:30:00,1.54139,1.5415,1.54109,1.54132,439499996.0
2005-06-27 04:31:00,1.5414,1.54145,1.54132,1.54138,174799999.0
2005-06-27 04:32:00,1.54131,1.54145,1.54131,1.54145,94300000.0
2005-06-27 04:33:00,1.5414,1.54148,1.54133,1.54143,27000000.0
2005-06-27 04:34:00,1.54126,1.54173,1.54113,1.54173,352699999.0
2005-06-27 04:35:00,1.54131,1.54151,1.5413,1.54142,451999999.0
2005-06-27 04:36:00,1.5414,1.54145,1.5414,1.54145,28000000.0
2005-06-27 04:37:00,1.54146,1.54153,1.54124,1.54137,377400002.0
2005-06-27 04:38:00,1.5413,1.54145,1.5413,1.54145,397299996.0
2005-06-27 04:39:00,1.5414,1.54145,1.54121,1.5413,434799998.0
2005-06-27 04:40:00,1.54148,1.54148,1.54128,1.54128,231700002.0
2005-06-27 04:41:00,1.54133,1.54143,1.54128,1.54143,121400000.0
2005-06-27 04:42:00,1.54136,1.54157,1.54136,1.5415,416300000.0
2005-06-27 04:43:00,1.54139,1.54159,1.54131,1.54137,247700001.0
2005-06-27 04:44:00,1.5414,1.54145,1.5414,1.54145,59900001.0
2005-06-27 04:45:00,1.54121,1.54145,1.54118,1.54133,238200001.0
2005-06-27 04:46:00,1.5414,1.5414,1.5413,1.5413,71100000.0
2005-06-27 04:47:00,1.5414,1.54145,1.54122,1.54136,252599997.0
2005-06-27 04:48:00,1.54145,1.54168,1.54121,1.54156,459600004.0
2005-06-27 04:49:00,1.54148,1.54148,1.54123,1.54129,335400001.0
2005-06-27 04:50:00,1.5413,1.54149,1.54121,1.54139,255800004.0
2005-06-27 04:51:00,1.5413,1.5414,1.5413,1.5414,73499998.0
2005-06-27 04:52:00,1.54127,1.54183,1.54124,1.54157,379600009.0
2005-06-27 04:53:00,1.54117,1.54148,1.54117,1.54148,53700000.0
2005-06-27 04:54:00,1.54133,1.54147,1.54126,1.54135,213700002.0
2005-06-27 04:55:00,1.54131,1.54174,1.54123,1.54169,271999998.0
2005-06-27 04:56:00,1.5415,1.5415,1.5414,1.5414,35299999.0
2005-06-27 04:57:00,1.5415,1.54155,1.54135,1.54147,344200000.0
2005-06-27 04:58:00,1.54147,1.54168,1.5414,1.54156,432699996.0
2005-06-27 04:59:00,1.5414,1.5415,1.5414,1.5415,25600000.0
2005-06-27 05:00:00,1.54138,1.5415,1.54128,1.5414,405400006.0
2005-06-27 05:01:00,1.5414,1.54143,1.5413,1.5413,205600003.0
2005-06-27 05:02:00,1.54133,1.54145,1.5412,1.54128,289400001.0
2005-06-27 05:03:00,1.54139,1.5417,1.54125,1.54149,298800002.0
2005-06-27 05:04:00,1.54137,1.54145,1.54124,1.54137,275100002.0
2005-06-27 05:05:00,1.5414,1.5414,1.5413,1.5413,61500000.0
2005-06-27 05:06:00,1.54138,1.54145,1.54131,1.5414,110200003.0
2005-06-27 05:07:00,1.54172,1.54177,1.54131,1.54151,284500002.0
2005-06-27 05:08:00,1.54125,1.54145,1.54123,1.54128,268799998.0
2005-06-27 05:09:00,1.54141,1.54144,1.54129,1.5413,67899999.0
2005-06-27 05:10:00,1.5415,1.5415,1.54136,1.54136,138299997.0
2005-06-27 05:11:00,1.54141,1.54166,1.5413,1.54166,215900005.0
2005-06-27 05:12:00,1.54136,1.54155,1.54132,1.54155,303599997.0
2005-06-27 05:13:00,1.54155,1.54155,1.5414,1.5414,142999999.0
2005-06-27 05:14:00,1.54142,1.54157,1.54142,1.5415,229300001.0
2005-06-27 05:15:00,1.5416,1.54175,1.54123,1.54155,369500004.0
2005-06-27 05:16:00,1.54148,1.5415,1.54135,1.5414,158700001.0
2005-06-27 05:17:00,1.54155,1.54155,1.54142,1.54142,66899999.0
2005-06-27 05:18:00,1.5414,1.54155,1.54136,1.54136,152700000.0
2005-06-27 05:19:00,1.54126,1.54143,1.54126,1.54143,52500002.0
2005-06-27 05:20:00,1.54165,1.5417,1.54143,1.5416,395300003.0
2005-06-27 05:21:00,1.5415,1.5415,1.54119,1.54119,185799999.0
2005-06-27 05:22:00,1.5413,1.54175,1.54126,1.54163,229999999.0
2005-06-27 05:23:00,1.54136,1.5415,1.54131,1.54138,333400000.0
2005-06-27 05:24:00,1.5414,1.54155,1.54123,1.54145,340900002.0
2005-06-27 05:25:00,1.54138,1.54165,1.54126,1.54156,333299999.0
2005-06-27 05:26:00,1.54148,1.5415,1.5413,1.54148,240700004.0
2005-06-27 05:27:00,1.54117,1.54178,1.54117,1.5417,373699995.0
2005-06-27 05:28:00,1.54144,1.54149,1.54139,1.54139,123099999.0
2005-06-27 05:29:00,1.54162,1.54164,1.5413,1.54155,376200003.0
2005-06-27 05:30:00,1.5413,1.5414,1.5413,1.5414,36700002.0
2005-06-27 05:31:00,1.54134,1.54175,1.54131,1.5415,248200006.0
2005-06-27 05:32:00,1.5413,1.54145,1.5413,1.5414,389100002.0
2005-06-27 05:33:00,1.54133,1.54147,1.54119,1.54137,240500001.0
2005-06-27 05:34:00,1.54145,1.54169,1.54132,1.54146,300400003.0
2005-06-27 05:35:00,1.5413,1.54143,1.54123,1.5413,313700002.0
2005-06-27 05:36:00,1.5412,1.54148,1.5412,1.54145,282499996.0
2005-06-27 05:37:00,1.54138,1.54145,1.54118,1.54135,250300001.0
2005-06-27 05:38:00,1.54146,1.54148,1.54146,1.54148,50300000.0
2005-06-27 05:39:00,1.54135,1.54145,1.54121,1.54123,190100002.0
2005-06-27 05:40:00,1.54136,1.54145,1.5412,1.54135,139799999.0
2005-06-27 05:41:00,1.54132,1.54145,1.54132,1.54145,118600002.0
2005-06-27 05:42:00,1.54128,1.5414,1.54122,1.54135,70199999.0
2005-06-27 05:43:00,1.5413,1.54175,1.54108,1.5416,228300000.0
2005-06-27 05:44:00,1.54141,1.54141,1.54119,1.54133,288100000.0
2005-06-27 05:45:00,1.54132,1.54139,1.54127,1.54138,355200001.0
2005-06-27 05:46:00,1.54133,1.54142,1.54123,1.54131,115800002.0
2005-06-27 05:47:00,1.54127,1.54135,1.54109,1.5413,431399996.0
2005-06-27 05:48:00,1.54128,1.54147,1.54127,1.54137,397500003.0
2005-06-27 05:49:00,1.54153,1.54171,1.54125,1.54156,381200001.0
2005-06-27 05:50:00,1.54137,1.54145,1.54122,1.5414,362099999.0
2005-06-27 05:51:00,1.54148,1.54175,1.54131,1.54158,466400000.0
2005-06-27 05:52:00,1.54125,1.54145,1.54125,1.5413,251199998.0
2005-06-27 05:53:00,1.5414,1.54148,1.54123,1.54126,335999999.0
2005-06-27 05:54:00,1.5413,1.54148,1.54122,1.54135,343499997.0
2005-06-27 05:55:00,1.54135,1.54145,1.54119,1.54131,212999998.0
2005-06-27 05:56:00,1.5415,1.54157,1.54137,1.54137,213800000.0
2005-06-27 05:57:00,1.54129,1.54145,1.54126,1.54145,335200002.0
2005-06-27 05:58:00,1.54143,1.54143,1.54121,1.54124,281899999.0
2005-06-27 05:59:00,1.54139,1.54145,1.54128,1.5414,274000003.0
2005-06-27 06:00:00,1.54128,1.54145,1.54118,1.54145,161500000.0
2005-06-27 06:01:00,1.54137,1.54148,1.54122,1.54138,443300008.0
2005-06-27 06:02:00,1.5414,1.5414,1.5413,1.5413,201500001.0
2005-06-27 06:03:00,1.5414,1.54145,1.5413,1.54138,202600003.0
2005-06-27 06:04:00,1.54135,1.54145,1.5412,1.54129,389699998.0
2005-06-27 06:05:00,1.54134,1.54148,1.5413,1.5414,287400005.0
2005-06-27 06:06:00,1.54147,1.54156,1.54135,1.54144,284700000.0
2005-06-27 06:07:00,1.54146,1.54165,1.54132,1.54132,269900000.0
2005-06-27 06:08:00,1.54202,1.54202,1.54165,1.54167,316999997.0
2005-06-27 06:09:00,1.54165,1.54168,1.54148,1.5416,293400000.0
2005-06-27 06:10:00,1.5416,1.5416,1.54136,1.54136,203500002.0
2005-06-27 06:11:00,1.54162,1.54168,1.54147,1.5416,371599998.0
2005-06-27 06:12:00,1.5414,1.54165,1.5414,1.54165,185800000.0
2005-06-27 06:13:00,1.5415,1.54163,1.5415,1.54163,102299999.0
2005-06-27 06:14:00,1.54168,1.54168,1.54148,1.54158,193300002.0
2005-06-27 06:15:00,1.54165,1.54175,1.54165,1.54175,238000006.0
2005-06-27 06:16:00,1.54165,1.54184,1.5414,1.54162,366100002.0
2005-06-27 06:17:00,1.5417,1.54175,1.5416,1.54168,78999998.0
2005-06-27 06:18:00,1.54175,1.54175,1.54155,1.5416,218200003.0
2005-06-27 06:19:00,1.54158,1.54193,1.54136,1.54193,359700001.0
2005-06-27 06:20:00,1.54173,1.54173,1.54151,1.54151,288899999.0
2005-06-27 06:21:00,1.54153,1.54168,1.54146,1.54154,315299997.0
2005-06-27 06:22:00,1.54157,1.54165,1.5414,1.54155,282099999.0
2005-06-27 06:23:00,1.5416,1.54181,1.54132,1.54154,427299998.0
2005-06-27 06:24:00,1.54148,1.54165,1.54141,1.54165,90200001.0
2005-06-27 06:25:00,1.54162,1.54174,1.54156,1.54156,376299999.0
2005-06-27 06:26:00,1.54177,1.54177,1.54144,1.54152,220400004.0
2005-06-27 06:27:00,1.54175,1.54177,1.54163,1.5417,240499999.0
2005-06-27 06:28:00,1.54172,1.54177,1.54155,1.54168,374700001.0
2005-06-27 06:29:00,1.54174,1.54174,1.54154,1.54166,343600001.0
2005-06-27 06:30:00,1.54165,1.54167,1.5415,1.54154,167399999.0
2005-06-27 06:31:00,1.54158,1.54167,1.54153,1.54164,25600000.0
2005-06-27 06:32:00,1.5417,1.5418,1.54132,1.54132,225400004.0
2005-06-27 06:33:00,1.54168,1.5417,1.54155,1.54159,88799999.0
2005-06-27 06:34:00,1.54164,1.54173,1.54149,1.54166,402099999.0
2005-06-27 06:35:00,1.54158,1.54168,1.54148,1.5415,221200000.0
2005-06-27 06:36:00,1.54172,1.54195,1.54152,1.54185,254300001.0
2005-06-27 06:37:00,1.54165,1.54165,1.5416,1.5416,49700002.0
2005-06-27 06:38:00,1.54149,1.54163,1.54147,1.5416,131900000.0
2005-06-27 06:39:00,1.5416,1.5416,1.54129,1.54156,418200001.0
2005-06-27 06:40:00,1.54143,1.54165,1.54143,1.54157,288700002.0
2005-06-27 06:41:00,1.54165,1.54165,1.54143,1.54143,46000000.0
2005-06-27 06:42:00,1.5415,1.54165,1.5415,1.54165,258900002.0
2005-06-27 06:43:00,1.54158,1.54165,1.54143,1.5416,275999997.0
2005-06-27 06:44:00,1.5415,1.5416,1.54147,1.5415,188899999.0
2005-06-27 06:45:00,1.54166,1.54175,1.54153,1.54157,198899997.0
2005-06-27 06:46:00,1.54189,1.54189,1.54146,1.54158,271699999.0
2005-06-27 06:47:00,1.5416,1.5417,1.5416,1.5417,40700000.0
2005-06-27 06:48:00,1.54175,1.54175,1.54162,1.54165,176499999.0
2005-06-27 06:49:00,1.54167,1.54175,1.54154,1.54158,223200000.0
2005-06-27 06:50:00,1.5415,1.54175,1.5415,1.54173,291800003.0
2005-06-27 06:51:00,1.5416,1.5417,1.5416,1.5417,40800000.0
2005-06-27 06:52:00,1.54195,1.542,1.5415,1.54151,374999997.0
2005-06-27 06:53:00,1.54156,1.54168,1.54151,1.54162,168299999.0
2005-06-27 06:54:00,1.54145,1.54192,1.54145,1.54186,291000000.0
2005-06-27 06:55:00,1.54158,1.54165,1.54145,1.54163,379300003.0
2005-06-27 06:56:00,1.54155,1.54166,1.5414,1.54151,231800005.0
2005-06-27 06:57:00,1.54155,1.54173,1.54152,1.54162,219199999.0
2005-06-27 06:58:00,1.54187,1.54199,1.54151,1.54181,396200000.0
2005-06-27 06:59:00,1.5415,1.54165,1.5415,1.54163,299500001.0
2005-06-27 07:00:00,1.54158,1.54165,1.54141,1.54154,432999992.0
2005-06-27 07:01:00,1.5416,1.54173,1.5415,1.54166,255400001.0
2005-06-27 07:02:00,1.5416,1.5417,1.5416,1.5417,91500002.0
2005-06-27 07:03:00,1.54167,1.54168,1.54155,1.54158,211600002.0
2005-06-27 07:04:00,1.5414,1.54175,1.5414,1.54175,349100001.0
2005-06-27 07:05:00,1.54156,1.54175,1.54156,1.54169,272800000.0
2005-06-27 07:06:00,1.5415,1.54193,1.5414,1.54156,236400004.0
2005-06-27 07:07:00,1.5416,1.5417,1.5416,1.5417,36700000.0
2005-06-27 07:08:00,1.54165,1.54165,1.5415,1.5415,54300000.0
2005-06-27 07:09:00,1.54197,1.54213,1.54171,1.54171,294599998.0
2005-06-27 07:10:00,1.54149,1.5417,1.54149,1.5417,58900001.0
2005-06-27 07:11:00,1.54155,1.54175,1.54155,1.5417,289299998.0
2005-06-27 07:12:00,1.54202,1.54204,1.5414,1.54168,307800008.0
2005-06-27 07:13:00,1.5415,1.54175,1.5415,1.54168,190200000.0
2005-06-27 07:14:00,1.54165,1.54175,1.54153,1.54167,55900000.0
2005-06-27 07:15:00,1.5417,1.54175,1.54149,1.54175,385700004.0
2005-06-27 07:16:00,1.54062,1.54186,1.54062,1.54156,208499997.0
2005-06-27 07:17:00,1.5417,1.5417,1.5416,1.5416,171700003.0
2005-06-27 07:18:00,1.54148,1.54204,1.54136,1.54191,444100004.0
2005-06-27 07:19:00,1.54154,1.54167,1.54154,1.54167,8200000.0
2005-06-27 07:20:00,1.54171,1.54185,1.54161,1.54165,125199999.0
2005-06-27 07:21:00,1.54152,1.54167,1.54139,1.54144,318799997.0
2005-06-27 07:22:00,1.54142,1.54171,1.54142,1.54167,351400005.0
2005-06-27 07:23:00,1.54145,1.5416,1.54145,1.5416,104500001.0
2005-06-27 07:24:00,1.54157,1.54165,1.54144,1.54157,230700003.0
2005-06-27 07:25:00,1.54144,1.5416,1.54143,1.5416,374700001.0
2005-06-27 07:26:00,1.54166,1.5417,1.54139,1.54157,313799998.0
2005-06-27 07:27:00,1.54168,1.54169,1.54146,1.54157,316100002.0
2005-06-27 07:28:00,1.54164,1.54181,1.54163,1.54168,153499998.0
2005-06-27 07:29:00,1.54156,1.54163,1.54141,1.54154,268299999.0
2005-06-27 07:30:00,1.54153,1.54165,1.54147,1.54163,292299999.0
2005-06-27 07:31:00,1.54162,1.54169,1.54155,1.5416,116600002.0
2005-06-27 07:32:00,1.54168,1.54173,1.54145,1.54145,295100000.0
2005-06-27 07:33:00,1.54152,1.54172,1.54146,1.54172,223100003.0
2005-06-27 07:34:00,1.54162,1.54179,1.54162,1.54173,288400000.0
2005-06-27 07:35:00,1.54181,1.5421,1.54171,1.542,214799998.0
2005-06-27 07:36:00,1.54207,1.54224,1.54192,1.54192,170799998.0
2005-06-27 07:37:00,1.54194,1.54217,1.54193,1.54205,274700004.0
2005-06-27 07:38:00,1.5421,1.5421,1.542,1.542,74799999.0
2005-06-27 07:39:00,1.54208,1.54215,1.54202,1.5421,61600001.0
2005-06-27 07:40:00,1.54202,1.54246,1.542,1.54239,210999998.0
2005-06-27 07:41:00,1.5421,1.54215,1.54179,1.54206,310299998.0
2005-06-27 07:42:00,1.54199,1.54218,1.54194,1.54218,437500001.0
2005-06-27 07:43:00,1.5421,1.54215,1.54194,1.54207,203099997.0
2005-06-27 07:44:00,1.542,1.54215,1.54193,1.54205,219699999.0
2005-06-27 07:45:00,1.54208,1.54215,1.542,1.5421,270700000.0
2005-06-27 07:46:00,1.5419,1.54239,1.54188,1.54223,301500001.0
2005-06-27 07:47:00,1.54199,1.54215,1.54195,1.5421,326599997.0
2005-06-27 07:48:00,1.54212,1.54215,1.54196,1.542,382700001.0
2005-06-27 07:49:00,1.5421,1.54215,1.542,1.542,226200003.0
2005-06-27 07:50:00,1.54196,1.54206,1.54194,1.54204,65400002.0
2005-06-27 07:51:00,1.54202,1.54202,1.54171,1.54171,380699999.0
2005-06-27 07:52:00,1.54185,1.54201,1.54185,1.54197,301900003.0
2005-06-27 07:53:00,1.5417,1.5419,1.54141,1.54153,538700000.0
2005-06-27 07:54:00,1.54164,1.54197,1.54164,1.54191,254600002.0
2005-06-27 07:55:00,1.54196,1.54196,1.54186,1.54186,30600000.0
2005-06-27 07:56:00,1.54208,1.54208,1.54201,1.54201,56000000.0
2005-06-27 07:57:00,1.54205,1.54205,1.542,1.542,65400000.0
2005-06-27 07:58:00,1.54184,1.54197,1.54184,1.54197,61500000.0
2005-06-27 07:59:00,1.54231,1.5424,1.54196,1.54237,290899999.0
2005-06-27 08:00:00,1.54186,1.54203,1.54186,1.54203,60000000.0
2005-06-27 08:01:00,1.542,1.54215,1.54195,1.54215,359800003.0
2005-06-27 08:02:00,1.54206,1.54215,1.54187,1.5421,368500000.0
2005-06-27 08:03:00,1.54187,1.5421,1.54187,1.5421,73800000.0
2005-06-27 08:04:00,1.54196,1.54206,1.54194,1.54204,52700001.0
2005-06-27 08:05:00,1.54208,1.54212,1.54189,1.54189,287700002.0
2005-06-27 08:06:00,1.54201,1.5421,1.54174,1.54174,353500001.0
2005-06-27 08:07:00,1.54199,1.54205,1.54178,1.54197,288400000.0
2005-06-27 08:08:00,1.54198,1.54209,1.54184,1.5419,330800000.0
2005-06-27 08:09:00,1.54181,1.54203,1.54181,1.542,262599995.0
2005-06-27 08:10:00,1.54187,1.54208,1.54165,1.54187,275600004.0
2005-06-27 08:11:00,1.54185,1.54193,1.54173,1.54181,138199997.0
2005-06-27 08:12:00,1.5418,1.5418,1.54152,1.54167,127499998.0
2005-06-27 08:13:00,1.54168,1.5418,1.54155,1.54172,351000004.0
2005-06-27 08:14:00,1.54179,1.54182,1.54153,1.54153,305200006.0
2005-06-27 08:15:00,1.5419,1.54195,1.54178,1.54195,220100000.0
2005-06-27 08:16:00,1.54176,1.54184,1.54159,1.54171,74300001.0
2005-06-27 08:17:00,1.54171,1.54192,1.5417,1.54178,147899998.0
2005-06-27 08:18:00,1.54192,1.54192,1.54184,1.54184,40900002.0
2005-06-27 08:19:00,1.54203,1.54212,1.54179,1.54186,397100005.0
2005-06-27 08:20:00,1.54195,1.54203,1.54181,1.54197,314800001.0
2005-06-27 08:21:00,1.54192,1.54208,1.54176,1.54201,106100000.0
2005-06-27 08:22:00,1.54207,1.54207,1.54186,1.54205,340400006.0
2005-06-27 08:23:00,1.54187,1.54205,1.54177,1.54179,370400004.0
2005-06-27 08:24:00,1.54175,1.54192,1.54175,1.54192,16000000.0
2005-06-27 08:25:00,1.54197,1.54198,1.54184,1.54186,190799999.0
2005-06-27 08:26:00,1.54208,1.5421,1.54194,1.54203,227100000.0
2005-06-27 08:27:00,1.5419,1.54212,1.54172,1.54202,129299997.0
2005-06-27 08:28:00,1.54208,1.5422,1.54197,1.54208,239800000.0
2005-06-27 08:29:00,1.54208,1.54221,1.54208,1.54221,111500000.0
2005-06-27 08:30:00,1.54202,1.54215,1.54202,1.54215,120600001.0
2005-06-27 08:31:00,1.54194,1.54218,1.54194,1.54212,333399998.0
2005-06-27 08:32:00,1.54203,1.54218,1.54203,1.54218,174199997.0
2005-06-27 08:33:00,1.54223,1.54223,1.542,1.54201,254899998.0
2005-06-27 08:34:00,1.54211,1.54222,1.54202,1.54222,170700000.0
2005-06-27 08:35:00,1.54209,1.54226,1.54207,1.54214,214600004.0
2005-06-27 08:36:00,1.54211,1.54231,1.54202,1.54204,136699998.0
2005-06-27 08:37:00,1.5422,1.54241,1.54205,1.54229,438200009.0
2005-06-27 08:38:00,1.54196,1.5421,1.54196,1.5421,83000000.0
2005-06-27 08:39:00,1.54214,1.54221,1.54207,1.54213,103799999.0
2005-06-27 08:40:00,1.54217,1.54229,1.54205,1.5422,106999999.0
2005-06-27 08:41:00,1.54229,1.54249,1.54228,1.54247,331200000.0
2005-06-27 08:42:00,1.5424,1.54249,1.54224,1.54225,323499999.0
2005-06-27 08:43:00,1.54224,1.54239,1.54216,1.54216,279599995.0
2005-06-27 08:44:00,1.54223,1.54239,1.54209,1.54228,395200000.0
2005-06-27 08:45:00,1.54232,1.54232,1.54184,1.54211,333499996.0
2005-06-27 08:46:00,1.54181,1.54198,1.54176,1.5419,326699998.0
2005-06-27 08:47:00,1.54178,1.54192,1.54166,1.54183,288299996.0
2005-06-27 08:48:00,1.54173,1.54188,1.54131,1.54157,396299997.0
2005-06-27 08:49:00,1.54153,1.54158,1.54132,1.54132,266300002.0
2005-06-27 08:50:00,1.54125,1.54142,1.54106,1.54126,138099999.0
2005-06-27 08:51:00,1.54145,1.54157,1.54133,1.54153,314000000.0
2005-06-27 08:52:00,1.54158,1.54173,1.54142,1.54142,402799997.0
2005-06-27 08:53:00,1.54144,1.54162,1.54137,1.54153,207200003.0
2005-06-27 08:54:00,1.54154,1.54167,1.54143,1.54144,272100004.0
2005-06-27 08:55:00,1.54161,1.54161,1.54147,1.54147,32800000.0
2005-06-27 08:56:00,1.54141,1.5416,1.54141,1.54154,221600004.0
2005-06-27 08:57:00,1.54146,1.54168,1.54146,1.54156,230199997.0
2005-06-27 08:58:00,1.5415,1.54164,1.54138,1.54158,284400005.0
2005-06-27 08:59:00,1.54165,1.54165,1.5415,1.54153,150900000.0
2005-06-27 09:00:00,1.54156,1.54163,1.54142,1.54156,158500002.0
2005-06-27 09:01:00,1.54147,1.54161,1.54147,1.54147,188600002.0
2005-06-27 09:02:00,1.54161,1.54173,1.54153,1.54167,190899999.0
2005-06-27 09:03:00,1.54159,1.5417,1.54156,1.54168,28800000.0
2005-06-27 09:04:00,1.54168,1.54196,1.54168,1.54188,388999994.0
2005-06-27 09:05:00,1.54183,1.54192,1.54162,1.54173,470199998.0
2005-06-27 09:06:00,1.54174,1.54181,1.54162,1.54176,104400002.0
2005-06-27 09:07:00,1.54178,1.54178,1.54155,1.54164,152999999.0
2005-06-27 09:08:00,1.54173,1.54177,1.54165,1.54177,143700002.0
2005-06-27 09:09:00,1.54176,1.54191,1.54172,1.54189,334399998.0
2005-06-27 09:10:00,1.54179,1.54183,1.54166,1.54183,252400001.0
2005-06-27 09:11:00,1.54172,1.54181,1.54161,1.54167,354000001.0
2005-06-27 09:12:00,1.54165,1.54176,1.54164,1.54168,302600003.0
2005-06-27 09:13:00,1.5417,1.54196,1.54168,1.54186,278300003.0
2005-06-27 09:14:00,1.54164,1.54175,1.54159,1.5417,306800000.0
2005-06-27 09:15:00,1.54163,1.54182,1.54163,1.54179,287000002.0
2005-06-27 09:16:00,1.5419,1.54205,1.54188,1.54202,330199997.0
2005-06-27 09:17:00,1.54184,1.5421,1.54175,1.54187,411200001.0
2005-06-27 09:18:00,1.54203,1.54203,1.54196,1.54196,114100000.0
2005-06-27 09:19:00,1.54179,1.54197,1.54176,1.54188,233999997.0
2005-06-27 09:20:00,1.54196,1.54196,1.54167,1.54167,175000003.0
2005-06-27 09:21:00,1.54162,1.54181,1.54142,1.54171,336199999.0
2005-06-27 09:22:00,1.54184,1.54192,1.54178,1.54186,144500003.0
2005-06-27 09:23:00,1.54173,1.54185,1.54164,1.54185,141400000.0
2005-06-27 09:24:00,1.54177,1.54198,1.54175,1.54198,408099998.0
2005-06-27 09:25:00,1.54186,1.54202,1.54186,1.54197,133500000.0
2005-06-27 09:26:00,1.54194,1.54217,1.54193,1.54205,319400004.0
2005-06-27 09:27:00,1.54201,1.5421,1.54179,1.54205,325300005.0
2005-06-27 09:28:00,1.54199,1.54208,1.54181,1.54193,254700001.0
2005-06-27 09:29:00,1.54198,1.54198,1.54181,1.54186,138600003.0
2005-06-27 09:30:00,1.54202,1.54202,1.54194,1.54194,149399997.0
2005-06-27 09:31:00,1.54197,1.54223,1.54164,1.54223,329700008.0
2005-06-27 09:32:00,1.54187,1.54187,1.54168,1.54168,84400000.0
2005-06-27 09:33:00,1.54173,1.54182,1.54157,1.54171,323600002.0
2005-06-27 09:34:00,1.5416,1.5417,1.54146,1.54157,138400000.0
2005-06-27 09:35:00,1.5416,1.54173,1.5415,1.54166,187599998.0
2005-06-27 09:36:00,1.54146,1.54168,1.54145,1.54163,281899994.0
2005-06-27 09:37:00,1.54167,1.54171,1.54159,1.54166,103000000.0
2005-06-27 09:38:00,1.54158,1.54169,1.54138,1.54159,306600002.0
2005-06-27 09:39:00,1.54157,1.54169,1.54138,1.54161,611600000.0
2005-06-27 09:40:00,1.54145,1.54157,1.54145,1.54153,101399999.0
2005-06-27 09:41:00,1.54158,1.5416,1.54141,1.54143,306600000.0
2005-06-27 09:42:00,1.54163,1.5417,1.54156,1.54165,140599999.0
2005-06-27 09:43:00,1.54173,1.54185,1.54151,1.54178,319400001.0
2005-06-27 09:44:00,1.54165,1.54178,1.54153,1.54171,157899998.0
2005-06-27 09:45:00,1.54174,1.54174,1.54157,1.54157,147699996.0
2005-06-27 09:46:00,1.54185,1.54185,1.5418,1.5418,98900000.0
2005-06-27 09:47:00,1.5417,1.54185,1.54169,1.5418,200900002.0
2005-06-27 09:48:00,1.54177,1.54179,1.54153,1.54158,417799994.0
2005-06-27 09:49:00,1.5416,1.54166,1.54144,1.5415,408599996.0
2005-06-27 09:50:00,1.5415,1.5416,1.54128,1.54138,311900001.0
2005-06-27 09:51:00,1.54123,1.54132,1.54107,1.54114,89400002.0
2005-06-27 09:52:00,1.54085,1.54105,1.5408,1.54087,468000004.0
2005-06-27 09:53:00,1.54098,1.54118,1.54098,1.54116,261499999.0
2005-06-27 09:54:00,1.54104,1.54111,1.54087,1.54097,330000003.0
2005-06-27 09:55:00,1.54105,1.5412,1.54079,1.5411,199699999.0
2005-06-27 09:56:00,1.54115,1.54126,1.54104,1.54108,153599998.0
2005-06-27 09:57:00,1.54123,1.54135,1.54113,1.54122,235600000.0
2005-06-27 09:58:00,1.54112,1.54129,1.54105,1.54114,260400001.0
2005-06-27 09:59:00,1.54137,1.5416,1.54132,1.54142,152900000.0
2005-06-27 10:00:00,1.54152,1.54156,1.54124,1.54126,357100004.0
2005-06-27 10:01:00,1.54145,1.5416,1.54139,1.54155,263200001.0
2005-06-27 10:02:00,1.54143,1.54146,1.5412,1.54123,295400000.0
2005-06-27 10:03:00,1.5414,1.54145,1.54131,1.54138,54700000.0
2005-06-27 10:04:00,1.54139,1.54143,1.54127,1.54127,424800008.0
2005-06-27 10:05:00,1.54123,1.54142,1.54116,1.54129,326500003.0
2005-06-27 10:06:00,1.54137,1.54154,1.54127,1.54134,306500003.0
2005-06-27 10:07:00,1.5413,1.5413,1.54098,1.54109,276399996.0
2005-06-27 10:08:00,1.54113,1.54129,1.54101,1.54119,421100001.0
2005-06-27 10:09:00,1.54112,1.54135,1.54112,1.5413,164799999.0
2005-06-27 10:10:00,1.54122,1.54136,1.54116,1.54131,365699998.0
2005-06-27 10:11:00,1.54113,1.54128,1.54101,1.54114,337900001.0
2005-06-27 10:12:00,1.54109,1.54123,1.54098,1.54113,273800000.0
2005-06-27 10:13:00,1.54121,1.54121,1.54107,1.54107,47200000.0
2005-06-27 10:14:00,1.54117,1.54131,1.541,1.54123,422299996.0
2005-06-27 10:15:00,1.54141,1.54148,1.54134,1.54134,147400000.0
2005-06-27 10:16:00,1.54147,1.54167,1.54144,1.54167,424300003.0
2005-06-27 10:17:00,1.5417,1.54171,1.54155,1.54155,307399999.0
2005-06-27 10:18:00,1.5417,1.5417,1.54144,1.54144,180499999.0
2005-06-27 10:19:00,1.54155,1.54166,1.54135,1.54158,475800001.0
2005-06-27 10:20:00,1.54144,1.54168,1.54139,1.5416,484400001.0
2005-06-27 10:21:00,1.54142,1.54165,1.54142,1.54157,205800002.0
2005-06-27 10:22:00,1.5416,1.5416,1.54142,1.54142,136400001.0
2005-06-27 10:23:00,1.54167,1.5417,1.54142,1.5415,334599999.0
2005-06-27 10:24:00,1.54142,1.54162,1.5413,1.54162,261299996.0
2005-06-27 10:25:00,1.54163,1.54163,1.54129,1.54129,349999998.0
2005-06-27 10:26:00,1.54156,1.54179,1.54153,1.54164,234900002.0
2005-06-27 10:27:00,1.54152,1.54168,1.5415,1.54165,315900000.0
2005-06-27 10:28:00,1.54162,1.54162,1.54144,1.54154,197600001.0
2005-06-27 10:29:00,1.54155,1.54163,1.54141,1.5415,87900000.0
2005-06-27 10:30:00,1.54148,1.54157,1.54135,1.5414,305099998.0
2005-06-27 10:31:00,1.54142,1.54155,1.54134,1.5415,334400000.0
2005-06-27 10:32:00,1.54153,1.54165,1.5414,1.5414,351600005.0
2005-06-27 10:33:00,1.54163,1.54163,1.54133,1.54137,123999998.0
2005-06-27 10:34:00,1.54142,1.54155,1.54132,1.54145,266800001.0
2005-06-27 10:35:00,1.54148,1.54164,1.54145,1.5416,193999999.0
2005-06-27 10:36:00,1.54165,1.5418,1.54155,1.54173,201500004.0
2005-06-27 10:37:00,1.54183,1.54193,1.54173,1.54182,299999999.0
2005-06-27 10:38:00,1.54172,1.54192,1.54169,1.54187,260600000.0
2005-06-27 10:39:00,1.54172,1.54193,1.54172,1.54193,211800000.0
2005-06-27 10:40:00,1.54189,1.54204,1.54177,1.54193,330800001.0
2005-06-27 10:41:00,1.54179,1.54193,1.54169,1.54182,369699993.0
2005-06-27 10:42:00,1.54169,1.54191,1.54169,1.54182,264200001.0
2005-06-27 10:43:00,1.54176,1.54185,1.54142,1.54185,528499999.0
2005-06-27 10:44:00,1.54184,1.54215,1.54156,1.5421,278200002.0
2005-06-27 10:45:00,1.54188,1.54192,1.54184,1.54186,30400000.0
2005-06-27 10:46:00,1.54185,1.54195,1.54167,1.54187,284300000.0
2005-06-27 10:47:00,1.5419,1.5419,1.5416,1.5416,242100003.0
2005-06-27 10:48:00,1.54189,1.54197,1.54174,1.54197,242600001.0
2005-06-27 10:49:00,1.54197,1.54198,1.54168,1.54168,238900003.0
2005-06-27 10:50:00,1.54163,1.54174,1.54148,1.54172,269900000.0
2005-06-27 10:51:00,1.54154,1.54186,1.54154,1.54186,349400001.0
2005-06-27 10:52:00,1.54156,1.54173,1.54143,1.54153,147900001.0
2005-06-27 10:53:00,1.54135,1.54152,1.54134,1.54147,276200000.0
2005-06-27 10:54:00,1.54116,1.54131,1.54103,1.54111,277500003.0
2005-06-27 10:55:00,1.54097,1.54131,1.54097,1.54109,355399998.0
2005-06-27 10:56:00,1.54125,1.54133,1.54106,1.54124,458599994.0
2005-06-27 10:57:00,1.54126,1.54128,1.54105,1.54123,271399997.0
2005-06-27 10:58:00,1.54118,1.54125,1.5411,1.5412,234000002.0
2005-06-27 10:59:00,1.54108,1.54123,1.54108,1.54108,229400004.0
2005-06-27 11:00:00,1.54125,1.54138,1.54116,1.54133,217200003.0
2005-06-27 11:01:00,1.54143,1.54143,1.54119,1.54131,199900002.0
2005-06-27 11:02:00,1.54136,1.54151,1.54128,1.54138,263600000.0
2005-06-27 11:03:00,1.54148,1.54148,1.5413,1.54133,312000001.0
2005-06-27 11:04:00,1.54145,1.54172,1.5412,1.54139,291200001.0
2005-06-27 11:05:00,1.54139,1.54171,1.54139,1.54171,298500006.0
2005-06-27 11:06:00,1.54151,1.54169,1.54151,1.54157,270999999.0
2005-06-27 11:07:00,1.54163,1.54167,1.54152,1.54167,233199998.0
2005-06-27 11:08:00,1.54155,1.54167,1.54155,1.54163,59099998.0
2005-06-27 11:09:00,1.54158,1.54163,1.54139,1.54155,180300000.0
2005-06-27 11:10:00,1.54157,1.54157,1.54138,1.54141,260999999.0
2005-06-27 11:11:00,1.54165,1.54165,1.54152,1.54152,117399999.0
2005-06-27 11:12:00,1.54157,1.54157,1.54134,1.5414,319000000.0
2005-06-27 11:13:00,1.54152,1.54155,1.54126,1.54154,393999999.0
2005-06-27 11:14:00,1.54159,1.54164,1.54148,1.54155,326000005.0
2005-06-27 11:15:00,1.5415,1.54162,1.54135,1.54154,210600000.0
2005-06-27 11:16:00,1.54152,1.54162,1.54144,1.54154,151500001.0
2005-06-27 11:17:00,1.54139,1.54165,1.54139,1.54158,220999997.0
2005-06-27 11:18:00,1.5416,1.54164,1.54144,1.5415,295499996.0
2005-06-27 11:19:00,1.54152,1.54157,1.54142,1.54151,265500001.0
2005-06-27 11:20:00,1.54149,1.54171,1.54148,1.5416,314900000.0
2005-06-27 11:21:00,1.54163,1.54163,1.54144,1.54152,298800002.0
2005-06-27 11:22:00,1.54147,1.54161,1.54135,1.54138,136100000.0
2005-06-27 11:23:00,1.54137,1.54156,1.54134,1.54148,288500005.0
2005-06-27 11:24:00,1.54147,1.54159,1.54132,1.54145,392099999.0
2005-06-27 11:25:00,1.54148,1.54173,1.54134,1.54173,332600001.0
2005-06-27 11:26:00,1.54172,1.542,1.54165,1.54191,181600001.0
2005-06-27 11:27:00,1.54195,1.54216,1.54183,1.54207,391999996.0
2005-06-27 11:28:00,1.54214,1.54219,1.542,1.542,410100001.0
2005-06-27 11:29:00,1.54203,1.54214,1.54194,1.54196,298700002.0
2005-06-27 11:30:00,1.54207,1.54208,1.54185,1.54188,431700004.0
2005-06-27 11:31:00,1.54192,1.54212,1.54192,1.54208,273499999.0
2005-06-27 11:32:00,1.54199,1.54211,1.5419,1.54211,347800003.0
2005-06-27 11:33:00,1.54206,1.54215,1.54193,1.54208,358999996.0
2005-06-27 11:34:00,1.54209,1.54209,1.54183,1.54186,383499999.0
2005-06-27 11:35:00,1.54184,1.54201,1.54176,1.54198,318899997.0
2005-06-27 11:36:00,1.54203,1.54207,1.54184,1.54195,256199997.0
2005-06-27 11:37:00,1.54184,1.542,1.54184,1.54198,371799998.0
2005-06-27 11:38:00,1.54208,1.5421,1.54181,1.54196,505299998.0
2005-06-27 11:39:00,1.54193,1.54212,1.54193,1.5421,328599998.0
2005-06-27 11:40:00,1.54188,1.54217,1.54188,1.54217,207599997.0
2005-06-27 11:41:00,1.54211,1.54232,1.54193,1.54222,358400001.0
2005-06-27 11:42:00,1.54222,1.5424,1.5421,1.54231,293700002.0
2005-06-27 11:43:00,1.54238,1.54247,1.54226,1.54235,421700004.0
2005-06-27 11:44:00,1.54229,1.54244,1.54218,1.54238,227099998.0
2005-06-27 11:45:00,1.54224,1.54241,1.54221,1.54231,236500000.0
2005-06-27 11:46:00,1.54229,1.54243,1.54224,1.54224,226400001.0
2005-06-27 11:47:00,1.54229,1.54251,1.54222,1.54248,208700001.0
2005-06-27 11:48:00,1.54243,1.54243,1.54212,1.54213,177800001.0
2005-06-27 11:49:00,1.54202,1.54231,1.54202,1.54218,369499999.0
2005-06-27 11:50:00,1.54222,1.54229,1.54213,1.54221,222900000.0
2005-06-27 11:51:00,1.54218,1.54237,1.54205,1.5423,431700002.0
2005-06-27 11:52:00,1.54225,1.54235,1.54209,1.54226,230099997.0
2005-06-27 11:53:00,1.54235,1.54251,1.54228,1.54243,420699999.0
2005-06-27 11:54:00,1.54243,1.5425,1.54218,1.54233,349300001.0
2005-06-27 11:55:00,1.54216,1.54245,1.54216,1.5424,428899997.0
2005-06-27 11:56:00,1.54225,1.54239,1.54222,1.54238,243700001.0
2005-06-27 11:57:00,1.54232,1.54251,1.54224,1.5424,99199999.0
2005-06-27 11:58:00,1.54236,1.54245,1.54219,1.5424,340399999.0
2005-06-27 11:59:00,1.54243,1.54254,1.54231,1.54234,213200001.0
2005-06-27 12:00:00,1.54246,1.54251,1.54232,1.54234,466000004.0
2005-06-27 12:01:00,1.54238,1.5427,1.54238,1.54258,301899996.0
2005-06-27 12:02:00,1.54264,1.54282,1.54262,1.54275,275300004.0
2005-06-27 12:03:00,1.54275,1.54278,1.54253,1.54271,375499998.0
2005-06-27 12:04:00,1.54275,1.54275,1.54262,1.54262,46500000.0
2005-06-27 12:05:00,1.54268,1.54268,1.54237,1.54237,166599998.0
2005-06-27 12:06:00,1.5424,1.54251,1.54215,1.54246,286600001.0
2005-06-27 12:07:00,1.54237,1.5425,1.54228,1.54242,283899996.0
2005-06-27 12:08:00,1.54242,1.54253,1.54223,1.54238,365300004.0
2005-06-27 12:09:00,1.54239,1.54248,1.54233,1.54245,188199999.0
2005-06-27 12:10:00,1.5423,1.54245,1.54226,1.5423,168199999.0
2005-06-27 12:11:00,1.54235,1.54247,1.5422,1.54242,329000001.0
2005-06-27 12:12:00,1.54234,1.54248,1.54233,1.54245,369900001.0
2005-06-27 12:13:00,1.54246,1.54251,1.54238,1.54246,83000002.0
2005-06-27 12:14:00,1.54235,1.54247,1.54221,1.54244,422800001.0
2005-06-27 12:15:00,1.54245,1.54245,1.54224,1.54238,185599999.0
2005-06-27 12:16:00,1.54235,1.54248,1.54224,1.54226,279000004.0
2005-06-27 12:17:00,1.54243,1.54243,1.54227,1.54236,347300000.0
2005-06-27 12:18:00,1.54243,1.54254,1.54234,1.54234,333800000.0
2005-06-27 12:19:00,1.54246,1.54249,1.54237,1.54243,97400000.0
2005-06-27 12:20:00,1.54231,1.54243,1.54226,1.54238,175599999.0
2005-06-27 12:21:00,1.54235,1.54251,1.54225,1.54245,227300000.0
2005-06-27 12:22:00,1.5423,1.54245,1.54224,1.54245,276999997.0
2005-06-27 12:23:00,1.54246,1.54253,1.54226,1.54243,374999999.0
2005-06-27 12:24:00,1.5424,1.54255,1.5424,1.54255,210099996.0
2005-06-27 12:25:00,1.5425,1.5425,1.54217,1.54229,504500005.0
2005-06-27 12:26:00,1.54223,1.54235,1.54217,1.5423,190899998.0
2005-06-27 12:27:00,1.54228,1.54228,1.54206,1.54216,309900000.0
2005-06-27 12:28:00,1.54203,1.54235,1.54203,1.54233,265300002.0
2005-06-27 12:29:00,1.5423,1.54253,1.54226,1.54238,300099999.0
2005-06-27 12:30:00,1.54228,1.54246,1.54215,1.54231,242300004.0
2005-06-27 12:31:00,1.54225,1.54244,1.54218,1.54234,243800000.0
2005-06-27 12:32:00,1.54235,1.54235,1.54212,1.54216,366600001.0
2005-06-27 12:33:00,1.54234,1.54241,1.54227,1.54233,58800000.0
2005-06-27 12:34:00,1.54234,1.54246,1.54234,1.54246,128600000.0
2005-06-27 12:35:00,1.54231,1.54246,1.54225,1.54228,199700003.0
2005-06-27 12:36:00,1.54232,1.54247,1.54226,1.54247,238699996.0
2005-06-27 12:37:00,1.54238,1.54249,1.54236,1.54241,170500003.0
2005-06-27 12:38:00,1.54242,1.54255,1.54228,1.5423,172099999.0
2005-06-27 12:39:00,1.54228,1.5424,1.54223,1.54238,239699999.0
2005-06-27 12:40:00,1.54243,1.54262,1.54234,1.54243,356799995.0
2005-06-27 12:41:00,1.54256,1.54256,1.54238,1.54238,302500003.0
2005-06-27 12:42:00,1.54259,1.5426,1.54232,1.54232,233400001.0
2005-06-27 12:43:00,1.54233,1.5425,1.54225,1.5425,369799999.0
2005-06-27 12:44:00,1.54236,1.54249,1.54221,1.54239,34700000.0
2005-06-27 12:45:00,1.54235,1.54248,1.54234,1.54242,149899999.0
2005-06-27 12:46:00,1.54244,1.54253,1.54227,1.54241,351699999.0
2005-06-27 12:47:00,1.54249,1.54257,1.54235,1.5425,238400001.0
2005-06-27 12:48:00,1.54232,1.54262,1.54232,1.54262,293600002.0
2005-06-27 12:49:00,1.5426,1.54261,1.54242,1.54254,149399997.0
2005-06-27 12:50:00,1.54257,1.54262,1.54239,1.54239,218099999.0
2005-06-27 12:51:00,1.54258,1.54265,1.54251,1.54265,248899998.0
2005-06-27 12:52:00,1.54221,1.54265,1.54221,1.5426,442000000.0
2005-06-27 12:53:00,1.54242,1.54255,1.54223,1.54255,303800000.0
2005-06-27 12:54:00,1.54253,1.5426,1.54244,1.54248,198700003.0
2005-06-27 12:55:00,1.54252,1.54258,1.54244,1.54247,122799998.0
2005-06-27 12:56:00,1.54252,1.54264,1.54239,1.54264,387200006.0
2005-06-27 12:57:00,1.54246,1.54266,1.54246,1.54257,253300003.0
2005-06-27 12:58:00,1.54242,1.54262,1.54242,1.54258,248199999.0
2005-06-27 12:59:00,1.5425,1.54253,1.54233,1.54233,355000004.0
2005-06-27 13:00:00,1.54238,1.54257,1.54238,1.54252,366599999.0
2005-06-27 13:01:00,1.54252,1.54261,1.5424,1.54257,390599999.0
2005-06-27 13:02:00,1.54257,1.54258,1.54229,1.54229,375099998.0
2005-06-27 13:03:00,1.54241,1.5426,1.54226,1.5425,144500003.0
2005-06-27 13:04:00,1.54255,1.5426,1.54231,1.54246,186200001.0
2005-06-27 13:05:00,1.54258,1.5426,1.54243,1.54249,256600000.0
2005-06-27 13:06:00,1.54243,1.5427,1.54243,1.54262,407900001.0
2005-06-27 13:07:00,1.5426,1.54265,1.5424,1.5424,208499998.0
2005-06-27 13:08:00,1.54265,1.54265,1.54246,1.54246,190999998.0
2005-06-27 13:09:00,1.54258,1.54265,1.54252,1.5426,91099999.0
2005-06-27 13:10:00,1.54244,1.54268,1.54244,1.5426,136199998.0
2005-06-27 13:11:00,1.54262,1.54268,1.54254,1.54265,73700001.0
2005-06-27 13:12:00,1.54261,1.54278,1.54254,1.5426,305599998.0
2005-06-27 13:13:00,1.54266,1.54267,1.54249,1.54262,245200002.0
2005-06-27 13:14:00,1.54249,1.5426,1.54243,1.5426,183699999.0
2005-06-27 13:15:00,1.54258,1.5427,1.54257,1.54258,278600001.0
2005-06-27 13:16:00,1.54265,1.54282,1.54254,1.5427,302500002.0
2005-06-27 13:17:00,1.54262,1.54275,1.54262,1.54275,56200000.0
2005-06-27 13:18:00,1.54253,1.54286,1.54253,1.54275,432300003.0
2005-06-27 13:19:00,1.54292,1.54307,1.54276,1.54293,363700005.0
2005-06-27 13:20:00,1.54297,1.54302,1.54284,1.54284,161500000.0
2005-06-27 13:21:00,1.54287,1.54297,1.54275,1.54285,268700000.0
2005-06-27 13:22:00,1.54303,1.54313,1.54296,1.54303,218299998.0
2005-06-27 13:23:00,1.54309,1.54309,1.54269,1.54269,269999996.0
2005-06-27 13:24:00,1.54287,1.54305,1.54273,1.54296,175499999.0
2005-06-27 13:25:00,1.54305,1.54312,1.54278,1.54295,591200001.0
2005-06-27 13:26:00,1.5431,1.54317,1.54286,1.54286,257999999.0
2005-06-27 13:27:00,1.54293,1.54314,1.54293,1.54307,215699997.0
2005-06-27 13:28:00,1.54292,1.54313,1.54292,1.54308,287099997.0
2005-06-27 13:29:00,1.54282,1.54305,1.54282,1.54303,197500000.0
2005-06-27 13:30:00,1.5429,1.54305,1.54288,1.54305,488900005.0
2005-06-27 13:31:00,1.54305,1.54313,1.54291,1.54299,357200004.0
2005-06-27 13:32:00,1.54298,1.54311,1.54295,1.54308,200499999.0
2005-06-27 13:33:00,1.54307,1.54315,1.54296,1.54301,160700000.0
2005-06-27 13:34:00,1.54315,1.54315,1.5429,1.54298,240400001.0
2005-06-27 13:35:00,1.54303,1.54322,1.54298,1.5431,305000001.0
2005-06-27 13:36:00,1.54289,1.54315,1.54272,1.54294,301400004.0
2005-06-27 13:37:00,1.54305,1.5432,1.54298,1.543,219500000.0
2005-06-27 13:38:00,1.54298,1.54313,1.54298,1.54313,219199995.0
2005-06-27 13:39:00,1.54302,1.54315,1.54298,1.54298,383999998.0
2005-06-27 13:40:00,1.54307,1.5432,1.54296,1.54309,419199999.0
2005-06-27 13:41:00,1.54297,1.5431,1.54283,1.543,99900000.0
2005-06-27 13:42:00,1.54298,1.5432,1.54296,1.54311,222100001.0
2005-06-27 13:43:00,1.54328,1.54328,1.54306,1.54306,251899999.0
2005-06-27 13:44:00,1.54308,1.5432,1.54298,1.5432,115600001.0
2005-06-27 13:45:00,1.54317,1.5432,1.54305,1.54309,103000000.0
2005-06-27 13:46:00,1.54327,1.54333,1.54312,1.54324,203700000.0
2005-06-27 13:47:00,1.54317,1.54335,1.54304,1.54322,329500000.0
2005-06-27 13:48:00,1.54326,1.54335,1.54311,1.5433,426500003.0
2005-06-27 13:49:00,1.54333,1.54333,1.54317,1.54317,110700000.0
2005-06-27 13:50:00,1.54322,1.54331,1.54312,1.54317,380300000.0
2005-06-27 13:51:00,1.54325,1.54331,1.54305,1.54311,375200000.0
2005-06-27 13:52:00,1.5432,1.5432,1.5431,1.5431,93400000.0
2005-06-27 13:53:00,1.54329,1.54338,1.54322,1.54322,166499998.0
2005-06-27 13:54:00,1.54335,1.54343,1.54318,1.54337,369600000.0
2005-06-27 13:55:00,1.54332,1.54346,1.54323,1.54332,371399995.0
2005-06-27 13:56:00,1.54338,1.54339,1.54319,1.54329,272800003.0
2005-06-27 13:57:00,1.54332,1.54344,1.54324,1.54328,403199998.0
2005-06-27 13:58:00,1.54344,1.54344,1.54323,1.54327,308900001.0
2005-06-27 13:59:00,1.54334,1.54339,1.54298,1.5433,369200001.0
2005-06-27 14:00:00,1.54317,1.54328,1.54309,1.54313,133600002.0
2005-06-27 14:01:00,1.54303,1.54337,1.54303,1.54316,257399999.0
2005-06-27 14:02:00,1.54337,1.54348,1.54328,1.54333,452899993.0
2005-06-27 14:03:00,1.54318,1.54344,1.54295,1.54319,233200000.0
2005-06-27 14:04:00,1.54328,1.54335,1.54302,1.54309,210699999.0
2005-06-27 14:05:00,1.54313,1.54323,1.543,1.54309,342500005.0
2005-06-27 14:06:00,1.54304,1.54317,1.54287,1.54317,198799999.0
2005-06-27 14:07:00,1.54308,1.5432,1.543,1.5432,320200005.0
2005-06-27 14:08:00,1.54316,1.54328,1.54299,1.54311,224500003.0
2005-06-27 14:09:00,1.54328,1.54333,1.54301,1.54301,240700000.0
2005-06-27 14:10:00,1.543,1.54312,1.54296,1.54308,254100000.0
2005-06-27 14:11:00,1.54303,1.54304,1.5427,1.5427,229600000.0
2005-06-27 14:12:00,1.5427,1.54289,1.54255,1.54255,276000001.0
2005-06-27 14:13:00,1.54277,1.54277,1.54248,1.54266,239900001.0
2005-06-27 14:14:00,1.54257,1.54264,1.54247,1.54264,168100001.0
2005-06-27 14:15:00,1.54256,1.54267,1.54254,1.54263,44800000.0
2005-06-27 14:16:00,1.5426,1.5426,1.5425,1.5425,2100000.0
2005-06-27 14:17:00,1.54253,1.54271,1.5425,1.54268,351699999.0
2005-06-27 14:18:00,1.5427,1.54275,1.54256,1.54261,214000001.0
2005-06-27 14:19:00,1.54268,1.54275,1.54255,1.5427,319200005.0
2005-06-27 14:20:00,1.5427,1.54275,1.54245,1.54275,282599999.0
2005-06-27 14:21:00,1.54266,1.54273,1.54253,1.54253,285000002.0
2005-06-27 14:22:00,1.54259,1.54277,1.54257,1.5427,408500005.0
2005-06-27 14:23:00,1.54277,1.54283,1.54257,1.54257,326200000.0
2005-06-27 14:24:00,1.54262,1.54283,1.54259,1.5427,213699999.0
2005-06-27 14:25:00,1.54278,1.54288,1.54267,1.54279,211399999.0
2005-06-27 14:26:00,1.54268,1.5429,1.54267,1.54273,333000000.0
2005-06-27 14:27:00,1.54275,1.54294,1.54265,1.54288,398600000.0
2005-06-27 14:28:00,1.54283,1.54291,1.54266,1.54275,306200003.0
2005-06-27 14:29:00,1.54289,1.54294,1.54269,1.54287,295999998.0
2005-06-27 14:30:00,1.54288,1.54299,1.54274,1.54291,560400002.0
2005-06-27 14:31:00,1.54301,1.54305,1.54287,1.54301,160799999.0
2005-06-27 14:32:00,1.54314,1.54315,1.5429,1.54295,449900004.0
2005-06-27 14:33:00,1.543,1.54307,1.54291,1.54299,342299999.0
2005-06-27 14:34:00,1.54296,1.54303,1.54278,1.54292,285200004.0
2005-06-27 14:35:00,1.54287,1.54301,1.5427,1.5429,301900001.0
2005-06-27 14:36:00,1.54293,1.54294,1.54276,1.54287,180200000.0
2005-06-27 14:37:00,1.54294,1.54303,1.54289,1.543,360499999.0
2005-06-27 14:38:00,1.543,1.543,1.54285,1.54287,157300004.0
2005-06-27 14:39:00,1.54272,1.54288,1.54262,1.54288,208500001.0
2005-06-27 14:40:00,1.54301,1.54308,1.54285,1.54285,230099996.0
2005-06-27 14:41:00,1.54281,1.54299,1.54274,1.54295,538599993.0
2005-06-27 14:42:00,1.54291,1.543,1.54261,1.543,494699997.0
2005-06-27 14:43:00,1.543,1.54305,1.54279,1.54297,330299998.0
2005-06-27 14:44:00,1.54285,1.54296,1.54273,1.54286,163000001.0
2005-06-27 14:45:00,1.54281,1.54299,1.54279,1.54297,160100001.0
2005-06-27 14:46:00,1.54288,1.54294,1.54278,1.54284,80199999.0
2005-06-27 14:47:00,1.54275,1.5428,1.54258,1.54272,128499999.0
2005-06-27 14:48:00,1.54275,1.54279,1.54257,1.54279,328300000.0
2005-06-27 14:49:00,1.54263,1.54275,1.54247,1.54253,206400000.0
2005-06-27 14:50:00,1.54275,1.54278,1.54256,1.5427,338800001.0
2005-06-27 14:51:00,1.5427,1.5427,1.54241,1.54258,206099999.0
2005-06-27 14:52:00,1.54277,1.54281,1.54266,1.54268,109500002.0
2005-06-27 14:53:00,1.54269,1.54286,1.54252,1.54278,448400003.0
2005-06-27 14:54:00,1.54274,1.54283,1.54255,1.54266,306600003.0
2005-06-27 14:55:00,1.54264,1.54281,1.54259,1.54264,371700005.0
2005-06-27 14:56:00,1.54278,1.54285,1.54272,1.5428,45600000.0
2005-06-27 14:57:00,1.54274,1.54292,1.54273,1.54282,414000002.0
2005-06-27 14:58:00,1.54266,1.54287,1.54266,1.54268,186000003.0
2005-06-27 14:59:00,1.54274,1.54293,1.54267,1.54278,211800001.0
2005-06-27 15:00:00,1.5429,1.54301,1.54283,1.54292,303600003.0
2005-06-27 15:01:00,1.54299,1.54306,1.5428,1.5428,435200000.0
2005-06-27 15:02:00,1.543,1.54307,1.54291,1.543,72000000.0
2005-06-27 15:03:00,1.5429,1.54305,1.5429,1.543,341300001.0
2005-06-27 15:04:00,1.54285,1.54298,1.54276,1.54292,297000002.0
2005-06-27 15:05:00,1.54277,1.5429,1.54256,1.54283,158499999.0
2005-06-27 15:06:00,1.54277,1.54288,1.54265,1.54272,186000000.0
2005-06-27 15:07:00,1.54276,1.54294,1.54264,1.54275,278000001.0
2005-06-27 15:08:00,1.5428,1.54293,1.54264,1.54286,129700002.0
2005-06-27 15:09:00,1.54301,1.54312,1.54288,1.54303,369900000.0
2005-06-27 15:10:00,1.54289,1.54313,1.54276,1.54309,155400001.0
2005-06-27 15:11:00,1.54306,1.54317,1.54306,1.54317,274199997.0
2005-06-27 15:12:00,1.54315,1.54315,1.543,1.543,183700005.0
2005-06-27 15:13:00,1.54311,1.54311,1.54297,1.54297,41800000.0
2005-06-27 15:14:00,1.54302,1.54308,1.54286,1.54298,217999999.0
2005-06-27 15:15:00,1.5431,1.54315,1.54291,1.54291,342000001.0
2005-06-27 15:16:00,1.54315,1.54316,1.54295,1.54316,172600000.0
2005-06-27 15:17:00,1.54323,1.54331,1.54308,1.54323,196500000.0
2005-06-27 15:18:00,1.54327,1.54333,1.5431,1.54333,148800000.0
2005-06-27 15:19:00,1.54319,1.5433,1.543,1.54313,278000004.0
2005-06-27 15:20:00,1.54295,1.54313,1.54295,1.54308,312900005.0
2005-06-27 15:21:00,1.54295,1.5431,1.5428,1.543,249300003.0
2005-06-27 15:22:00,1.54293,1.54306,1.54287,1.54299,61100002.0
2005-06-27 15:23:00,1.54279,1.54299,1.54265,1.54282,207699999.0
2005-06-27 15:24:00,1.5429,1.54295,1.54272,1.54282,244299998.0
2005-06-27 15:25:00,1.54283,1.54292,1.54258,1.54269,219399999.0
2005-06-27 15:26:00,1.54273,1.54277,1.54264,1.54266,47699999.0
2005-06-27 15:27:00,1.54283,1.54283,1.54269,1.54269,194900004.0
2005-06-27 15:28:00,1.54264,1.54281,1.54262,1.54273,334800001.0
2005-06-27 15:29:00,1.54263,1.54272,1.54242,1.54254,360900003.0
2005-06-27 15:30:00,1.54258,1.54266,1.5424,1.54242,404999995.0
2005-06-27 15:31:00,1.54243,1.54253,1.54231,1.54245,150900000.0
2005-06-27 15:32:00,1.54249,1.54258,1.54243,1.54253,337099999.0
2005-06-27 15:33:00,1.54257,1.54263,1.54237,1.54255,404500002.0
2005-06-27 15:34:00,1.54262,1.54262,1.54233,1.54233,155500000.0
2005-06-27 15:35:00,1.54263,1.54267,1.54243,1.54254,351600005.0
2005-06-27 15:36:00,1.54253,1.54265,1.5424,1.54253,155100000.0
2005-06-27 15:37:00,1.54267,1.54285,1.54257,1.54268,231600002.0
2005-06-27 15:38:00,1.5427,1.54278,1.54256,1.54256,155000000.0
2005-06-27 15:39:00,1.54265,1.54288,1.54253,1.54261,304400002.0
2005-06-27 15:40:00,1.54263,1.54283,1.54258,1.54259,376699998.0
2005-06-27 15:41:00,1.54274,1.54293,1.54269,1.54285,227899998.0
2005-06-27 15:42:00,1.54279,1.543,1.54278,1.54296,362700000.0
2005-06-27 15:43:00,1.54291,1.54304,1.54285,1.54288,247999997.0
2005-06-27 15:44:00,1.54298,1.54302,1.54284,1.54288,346700002.0
2005-06-27 15:45:00,1.5428,1.54294,1.54261,1.54274,283300000.0
2005-06-27 15:46:00,1.54283,1.54295,1.54265,1.54279,279499999.0
2005-06-27 15:47:00,1.54283,1.54292,1.54276,1.54289,393299997.0
2005-06-27 15:48:00,1.54274,1.54288,1.5426,1.54288,401799998.0
2005-06-27 15:49:00,1.54287,1.54293,1.54272,1.54285,451399998.0
2005-06-27 15:50:00,1.54282,1.54296,1.54277,1.54292,201700001.0
2005-06-27 15:51:00,1.54283,1.54301,1.54279,1.54294,305300003.0
2005-06-27 15:52:00,1.54294,1.54311,1.54294,1.54308,189900002.0
2005-06-27 15:53:00,1.54311,1.54311,1.54288,1.54288,229400000.0
2005-06-27 15:54:00,1.54291,1.54305,1.54281,1.54305,300799999.0
2005-06-27 15:55:00,1.54296,1.54309,1.54289,1.54305,454300002.0
2005-06-27 15:56:00,1.54295,1.5432,1.54295,1.54315,383299998.0
2005-06-27 15:57:00,1.54278,1.54295,1.54261,1.54269,283400000.0
2005-06-27 15:58:00,1.54255,1.54278,1.54248,1.54268,219600002.0
2005-06-27 15:59:00,1.54269,1.54279,1.54252,1.54256,248400000.0
2005-06-27 16:00:00,1.54263,1.54278,1.54245,1.54278,294800008.0
2005-06-27 16:01:00,1.54257,1.5429,1.54257,1.5429,432099998.0
2005-06-27 16:02:00,1.54282,1.54292,1.54261,1.54272,332600005.0
2005-06-27 16:03:00,1.54258,1.54278,1.54248,1.54278,441600007.0
2005-06-27 16:04:00,1.54266,1.54268,1.54248,1.5425,219900002.0
2005-06-27 16:05:00,1.54265,1.54265,1.54243,1.5425,198800002.0
2005-06-27 16:06:00,1.54257,1.54271,1.54242,1.54257,354700003.0
2005-06-27 16:07:00,1.54243,1.54264,1.54241,1.54258,221499998.0
2005-06-27 16:08:00,1.54253,1.54258,1.54237,1.54238,233099999.0
2005-06-27 16:09:00,1.54265,1.54265,1.54252,1.54252,96000000.0
2005-06-27 16:10:00,1.54257,1.54265,1.54235,1.54257,255400003.0
2005-06-27 16:11:00,1.54253,1.54253,1.54224,1.54226,244600000.0
2005-06-27 16:12:00,1.5423,1.54252,1.5423,1.54241,213900000.0
2005-06-27 16:13:00,1.54209,1.54244,1.54209,1.54238,370500000.0
2005-06-27 16:14:00,1.54236,1.54252,1.54206,1.54242,410200005.0
2005-06-27 16:15:00,1.54214,1.54255,1.54214,1.5425,196200002.0
2005-06-27 16:16:00,1.54247,1.54248,1.54224,1.54234,409800001.0
2005-06-27 16:17:00,1.54236,1.54251,1.54229,1.54251,181600001.0
2005-06-27 16:18:00,1.54247,1.54255,1.54237,1.54255,144299999.0
2005-06-27 16:19:00,1.54246,1.54246,1.54213,1.54215,228100003.0
2005-06-27 16:20:00,1.5422,1.54232,1.54214,1.5422,277900000.0
2005-06-27 16:21:00,1.54223,1.54223,1.54203,1.54203,46500000.0
2005-06-27 16:22:00,1.54178,1.54193,1.54176,1.54185,183799997.0
2005-06-27 16:23:00,1.54181,1.5419,1.54165,1.54173,121000000.0
2005-06-27 16:24:00,1.54168,1.54184,1.54156,1.54164,465799999.0
2005-06-27 16:25:00,1.54148,1.54148,1.54129,1.54132,240899996.0
2005-06-27 16:26:00,1.54137,1.54158,1.54127,1.5414,250900003.0
2005-06-27 16:27:00,1.54145,1.54166,1.54145,1.5416,332399999.0
2005-06-27 16:28:00,1.54143,1.54171,1.54143,1.54167,345699998.0
2005-06-27 16:29:00,1.54167,1.54176,1.54158,1.54167,298199999.0
2005-06-27 16:30:00,1.54148,1.54183,1.54148,1.54183,200400001.0
2005-06-27 16:31:00,1.54183,1.54214,1.54153,1.54192,306600004.0
2005-06-27 16:32:00,1.54166,1.54176,1.5416,1.54167,94200000.0
2005-06-27 16:33:00,1.54147,1.5416,1.54136,1.54149,169300002.0
2005-06-27 16:34:00,1.54133,1.54148,1.54133,1.54148,47200000.0
2005-06-27 16:35:00,1.54147,1.54153,1.54139,1.54141,27500000.0
2005-06-27 16:36:00,1.54159,1.54167,1.54141,1.54167,362300004.0
2005-06-27 16:37:00,1.54167,1.54185,1.54164,1.54164,287500001.0
2005-06-27 16:38:00,1.54189,1.5419,1.54171,1.54184,519000003.0
2005-06-27 16:39:00,1.5417,1.54189,1.5417,1.54188,240399998.0
2005-06-27 16:40:00,1.5417,1.5419,1.5417,1.54188,226599998.0
2005-06-27 16:41:00,1.54177,1.54184,1.54169,1.54173,341900000.0
2005-06-27 16:42:00,1.54165,1.54197,1.54165,1.54195,417899996.0
2005-06-27 16:43:00,1.54192,1.54198,1.54162,1.54185,293900003.0
2005-06-27 16:44:00,1.54182,1.54203,1.54173,1.54203,332500004.0
2005-06-27 16:45:00,1.54202,1.5421,1.5419,1.54194,417100003.0
2005-06-27 16:46:00,1.54207,1.54213,1.54187,1.54189,204500001.0
2005-06-27 16:47:00,1.54215,1.5424,1.54203,1.54232,229399998.0
2005-06-27 16:48:00,1.54199,1.54218,1.54195,1.54201,325100005.0
2005-06-27 16:49:00,1.54198,1.5421,1.54192,1.54207,332399999.0
2005-06-27 16:50:00,1.54202,1.54245,1.54202,1.54215,234600000.0
2005-06-27 16:51:00,1.54189,1.54208,1.54174,1.54192,323299997.0
2005-06-27 16:52:00,1.54198,1.54213,1.54198,1.54213,193200001.0
2005-06-27 16:53:00,1.54228,1.54258,1.54216,1.54222,326199998.0
2005-06-27 16:54:00,1.54192,1.54247,1.54192,1.54235,344600005.0
2005-06-27 16:55:00,1.54213,1.54213,1.54193,1.54206,414199999.0
2005-06-27 16:56:00,1.54212,1.54232,1.54205,1.54225,190299999.0
2005-06-27 16:57:00,1.54235,1.54235,1.54218,1.54226,210000001.0
2005-06-27 16:58:00,1.5421,1.54231,1.54194,1.54204,148400001.0
2005-06-27 16:59:00,1.54218,1.54245,1.54201,1.54233,245999998.0
2005-06-27 17:00:00,1.54239,1.54242,1.54205,1.54222,225899996.0
2005-06-27 17:01:00,1.54255,1.54267,1.54221,1.54257,414600003.0
2005-06-27 17:02:00,1.5422,1.54227,1.54203,1.54222,367400002.0
2005-06-27 17:03:00,1.54204,1.54216,1.54164,1.54197,361900000.0
2005-06-27 17:04:00,1.54205,1.5421,1.54171,1.54171,251799999.0
2005-06-27 17:05:00,1.54197,1.54197,1.54177,1.5418,260699998.0
2005-06-27 17:06:00,1.54194,1.54203,1.54181,1.54195,184400000.0
2005-06-27 17:07:00,1.54197,1.54197,1.54175,1.54178,301899998.0
2005-06-27 17:08:00,1.54192,1.54203,1.54172,1.54193,358799998.0
2005-06-27 17:09:00,1.54192,1.54198,1.54181,1.54192,203699998.0
2005-06-27 17:10:00,1.54179,1.54196,1.54177,1.54192,248000003.0
2005-06-27 17:11:00,1.54187,1.54198,1.54173,1.54182,139800000.0
2005-06-27 17:12:00,1.54181,1.54185,1.54165,1.54178,392099996.0
2005-06-27 17:13:00,1.54184,1.54184,1.54157,1.54168,368000000.0
2005-06-27 17:14:00,1.54192,1.54192,1.54167,1.54184,290000000.0
2005-06-27 17:15:00,1.54174,1.54192,1.5416,1.54192,346600001.0
2005-06-27 17:16:00,1.54184,1.54192,1.54165,1.54176,478699999.0
2005-06-27 17:17:00,1.54164,1.54191,1.54164,1.54191,239600002.0
2005-06-27 17:18:00,1.54186,1.54193,1.54166,1.5418,400199999.0
2005-06-27 17:19:00,1.54168,1.54183,1.54166,1.54171,137499998.0
2005-06-27 17:20:00,1.54183,1.54183,1.54159,1.54162,270500001.0
2005-06-27 17:21:00,1.54173,1.54183,1.54166,1.54171,252399999.0
2005-06-27 17:22:00,1.54178,1.54178,1.54154,1.54165,261699996.0
2005-06-27 17:23:00,1.54166,1.54184,1.54165,1.54172,174200002.0
2005-06-27 17:24:00,1.54183,1.54221,1.54175,1.54193,197400001.0
2005-06-27 17:25:00,1.54172,1.54182,1.54165,1.54174,83799999.0
2005-06-27 17:26:00,1.54187,1.54191,1.54174,1.54179,194100000.0
2005-06-27 17:27:00,1.54182,1.54202,1.54174,1.54194,296900001.0
2005-06-27 17:28:00,1.54204,1.54235,1.54191,1.54207,220800001.0
2005-06-27 17:29:00,1.54191,1.5423,1.54174,1.54205,291000002.0
2005-06-27 17:30:00,1.54197,1.54208,1.54184,1.54205,188200001.0
2005-06-27 17:31:00,1.542,1.54205,1.54185,1.54188,363799998.0
2005-06-27 17:32:00,1.54203,1.5421,1.54184,1.54193,285000005.0
2005-06-27 17:33:00,1.54225,1.54238,1.54206,1.54232,321700000.0
2005-06-27 17:34:00,1.542,1.54212,1.54185,1.542,198800002.0
2005-06-27 17:35:00,1.54245,1.54252,1.54223,1.54236,373000000.0
2005-06-27 17:36:00,1.54186,1.54212,1.54186,1.54204,200300001.0
2005-06-27 17:37:00,1.5418,1.54206,1.5418,1.54206,269000002.0
2005-06-27 17:38:00,1.5421,1.54245,1.54199,1.54218,356900003.0
2005-06-27 17:39:00,1.54204,1.54209,1.54189,1.54189,329000003.0
2005-06-27 17:40:00,1.54176,1.5421,1.54176,1.5421,298600004.0
2005-06-27 17:41:00,1.54246,1.54257,1.54208,1.54229,220200001.0
2005-06-27 17:42:00,1.54212,1.54246,1.54184,1.54227,323000000.0
2005-06-27 17:43:00,1.54227,1.54249,1.54208,1.54222,322200001.0
2005-06-27 17:44:00,1.54203,1.54219,1.54184,1.54207,309000004.0
2005-06-27 17:45:00,1.54243,1.54255,1.54212,1.54212,333299999.0
2005-06-27 17:46:00,1.54204,1.54211,1.542,1.54208,110299998.0
2005-06-27 17:47:00,1.54191,1.54211,1.54184,1.54194,258599999.0
2005-06-27 17:48:00,1.54218,1.54243,1.5421,1.54221,391400001.0
2005-06-27 17:49:00,1.54197,1.54201,1.54176,1.54184,486799998.0
2005-06-27 17:50:00,1.54198,1.54203,1.54179,1.54195,152599998.0
2005-06-27 17:51:00,1.54237,1.54244,1.54198,1.54218,239599998.0
2005-06-27 17:52:00,1.54199,1.54213,1.54187,1.54213,222299998.0
2005-06-27 17:53:00,1.54211,1.54211,1.54182,1.54182,305400001.0
2005-06-27 17:54:00,1.54202,1.54236,1.54183,1.54188,372100001.0
2005-06-27 17:55:00,1.54196,1.54211,1.54195,1.54195,50899999.0
2005-06-27 17:56:00,1.54201,1.54213,1.54191,1.54203,233999999.0
2005-06-27 17:57:00,1.54228,1.54259,1.54225,1.54227,358500005.0
2005-06-27 17:58:00,1.54188,1.54218,1.54188,1.54214,214800001.0
2005-06-27 17:59:00,1.54228,1.54275,1.54207,1.54251,456599994.0
2005-06-27 18:00:00,1.54259,1.54282,1.54228,1.54234,303099998.0
2005-06-27 18:03:00,1.5423,1.5423,1.5423,1.5423,1875599998.0
2005-06-27 18:05:00,1.5423,1.5423,1.5423,1.5423,1875599998.0
2005-06-27 18:08:00,1.5421,1.5423,1.5421,1.5423,1875599998.0
2005-06-27 18:09:00,1.54184,1.54211,1.54184,1.54194,1875599998.0
2005-06-27 18:11:00,1.54227,1.54256,1.54187,1.54218,1369800009.0
2005-06-27 18:12:00,1.54215,1.54215,1.54196,1.542,1911900001.0
2005-06-27 18:13:00,1.5422,1.54231,1.54195,1.54195,1553500008.0
2005-06-27 18:14:00,1.5423,1.5423,1.5423,1.5423,678700002.0
2005-06-27 18:15:00,1.54212,1.54232,1.54197,1.54225,678700002.0
2005-06-27 18:16:00,1.5423,1.5425,1.5421,1.5421,1989400008.0
2005-06-27 18:17:00,1.54192,1.54211,1.54182,1.54196,1989400008.0
2005-06-27 18:18:00,1.54179,1.5422,1.54179,1.54203,891199997.0
2005-06-27 18:19:00,1.54225,1.54254,1.54183,1.54188,1860600001.0
2005-06-27 18:20:00,1.5423,1.5423,1.5423,1.5423,719700000.0
2005-06-27 18:21:00,1.54203,1.54211,1.54186,1.54197,719700000.0
2005-06-27 18:22:00,1.54198,1.54198,1.54179,1.54183,779500004.0
2005-06-27 18:23:00,1.5421,1.5421,1.5421,1.5421,1310800005.0
2005-06-27 18:25:00,1.5421,1.5421,1.5421,1.5421,1310800005.0
2005-06-27 18:27:00,1.54243,1.54243,1.54166,1.54218,1310800005.0
2005-06-27 18:29:00,1.54193,1.54213,1.54192,1.54208,1822300008.0
2005-06-27 18:30:00,1.54196,1.54222,1.54196,1.54219,1178700009.0
2005-06-27 18:31:00,1.54218,1.54224,1.54191,1.54216,1264500003.0
2005-06-27 18:32:00,1.54212,1.5422,1.54182,1.54182,1656799992.0
2005-06-27 18:33:00,1.5423,1.5423,1.5423,1.5423,1855800004.0
2005-06-27 18:35:00,1.54202,1.54214,1.54196,1.54213,1855800004.0
2005-06-27 18:36:00,1.54237,1.54251,1.54184,1.54218,1453299995.0
2005-06-27 18:37:00,1.54249,1.54249,1.54176,1.54191,2034900013.0
2005-06-27 18:38:00,1.54212,1.54247,1.54178,1.54178,1602800006.0
2005-06-27 18:39:00,1.5419,1.54262,1.5419,1.54243,1622200002.0
2005-06-27 18:40:00,1.5423,1.5423,1.5423,1.5423,1508699997.0
2005-06-27 18:41:00,1.54215,1.54223,1.54199,1.54203,1508699997.0
2005-06-27 18:42:00,1.54219,1.54226,1.542,1.54204,1105500006.0
2005-06-27 18:43:00,1.54216,1.54222,1.54201,1.54208,380500000.0
2005-06-27 18:44:00,1.5422,1.54244,1.54217,1.54233,972000004.0
2005-06-27 18:45:00,1.54206,1.54218,1.54188,1.54203,533900003.0
2005-06-27 18:46:00,1.54219,1.54219,1.54192,1.54192,421099995.0
2005-06-27 18:47:00,1.54238,1.54269,1.54229,1.54237,335599996.0
2005-06-27 18:48:00,1.54221,1.54232,1.54204,1.5421,1408999999.0
2005-06-27 18:49:00,1.54219,1.54224,1.54203,1.54216,383300006.0
2005-06-27 18:50:00,1.54251,1.54259,1.54214,1.54222,578200005.0
2005-06-27 18:51:00,1.54255,1.54274,1.54216,1.54216,1380200002.0
2005-06-27 18:52:00,1.5419,1.54215,1.5419,1.54215,1295899998.0
2005-06-27 18:53:00,1.54209,1.54232,1.54209,1.54231,1257000008.0
2005-06-27 18:54:00,1.54228,1.54235,1.54217,1.54217,659200003.0
2005-06-27 18:55:00,1.54263,1.54284,1.54218,1.54243,1600999991.0
2005-06-27 18:56:00,1.54219,1.54225,1.54207,1.54225,1124200013.0
2005-06-27 18:57:00,1.5422,1.5422,1.54197,1.54208,644500006.0
2005-06-27 18:58:00,1.54247,1.54254,1.5421,1.54216,767500002.0
2005-06-27 18:59:00,1.5421,1.54218,1.54198,1.542,1572100004.0
2005-06-27 19:00:00,1.5421,1.54223,1.542,1.54219,594800005.0
2005-06-27 19:01:00,1.54217,1.54224,1.54196,1.54213,256800005.0
2005-06-27 19:02:00,1.54207,1.54224,1.54195,1.54202,780799998.0
2005-06-27 19:03:00,1.54202,1.54217,1.54202,1.54211,576400000.0
2005-06-27 19:04:00,1.54212,1.54219,1.54203,1.54207,198899998.0
2005-06-27 19:05:00,1.54222,1.54222,1.54198,1.54201,542999997.0
2005-06-27 19:06:00,1.54231,1.54264,1.54205,1.54213,1825000006.0
2005-06-27 19:07:00,1.54218,1.54251,1.54189,1.54202,666700006.0
2005-06-27 19:08:00,1.54209,1.54217,1.54195,1.54195,1605800004.0
2005-06-27 19:09:00,1.54193,1.54217,1.54186,1.54208,1463700001.0
2005-06-27 19:10:00,1.54207,1.54255,1.54194,1.54236,831200002.0
2005-06-27 19:11:00,1.54232,1.54263,1.54187,1.54231,1529300005.0
2005-06-27 19:12:00,1.54219,1.54245,1.54186,1.54208,924400000.0
2005-06-27 19:13:00,1.54197,1.54213,1.54191,1.54213,566400004.0
2005-06-27 19:14:00,1.54178,1.54251,1.54178,1.54247,341599999.0
2005-06-27 19:15:00,1.54242,1.54255,1.54194,1.54209,1595199996.0
2005-06-27 19:16:00,1.54216,1.54226,1.54207,1.54207,545200005.0
2005-06-27 19:17:00,1.54223,1.54239,1.54209,1.54232,811000003.0
2005-06-27 19:18:00,1.54227,1.54239,1.54207,1.54219,749800008.0
2005-06-27 19:19:00,1.54206,1.54228,1.54206,1.54227,887500001.0
2005-06-27 19:20:00,1.54232,1.54232,1.54202,1.5421,1150599996.0
2005-06-27 19:21:00,1.54235,1.54264,1.5419,1.54195,1391100017.0
2005-06-27 19:22:00,1.54224,1.54246,1.54202,1.54207,429600000.0
2005-06-27 19:23:00,1.54219,1.54219,1.54199,1.54199,663500004.0
2005-06-27 19:24:00,1.54217,1.54233,1.54206,1.5422,628199998.0
2005-06-27 19:25:00,1.54218,1.54223,1.542,1.54207,822600005.0
2005-06-27 19:26:00,1.54234,1.54282,1.54191,1.54258,1011400001.0
2005-06-27 19:27:00,1.54237,1.54268,1.54213,1.54236,1481199990.0
2005-06-27 19:28:00,1.5424,1.54264,1.542,1.54222,395200003.0
2005-06-27 19:29:00,1.5423,1.54262,1.54178,1.5419,680599997.0
2005-06-27 19:30:00,1.54202,1.5427,1.54186,1.54203,2106400013.0
2005-06-27 19:31:00,1.542,1.54268,1.54183,1.54252,1413399999.0
2005-06-27 19:32:00,1.54248,1.5428,1.54239,1.54259,895600003.0
2005-06-27 19:33:00,1.54259,1.54282,1.54229,1.54229,732799999.0
2005-06-27 19:34:00,1.54223,1.54243,1.54221,1.54238,1880600013.0
2005-06-27 19:35:00,1.54227,1.5424,1.5421,1.54237,890399997.0
2005-06-27 19:36:00,1.5426,1.5427,1.54218,1.54231,766700000.0
2005-06-27 19:37:00,1.54232,1.54243,1.54224,1.54235,274700000.0
2005-06-27 19:38:00,1.54238,1.54242,1.54222,1.54222,817800006.0
2005-06-27 19:39:00,1.54217,1.54243,1.54215,1.54231,1097300001.0
2005-06-27 19:40:00,1.54268,1.54284,1.54224,1.54236,621899995.0
2005-06-27 19:41:00,1.54252,1.54265,1.5422,1.5422,360699999.0
2005-06-27 19:42:00,1.54236,1.54243,1.54225,1.5423,816400002.0
2005-06-27 19:43:00,1.5424,1.54247,1.54224,1.54224,442200004.0
2005-06-27 19:44:00,1.54245,1.54283,1.54233,1.54252,968100002.0
2005-06-27 19:45:00,1.5423,1.54258,1.54223,1.54258,348499997.0
2005-06-27 19:46:00,1.54245,1.5427,1.54229,1.5424,663000005.0
2005-06-27 19:47:00,1.54255,1.5427,1.5422,1.54234,400299998.0
2005-06-27 19:48:00,1.54232,1.54275,1.54189,1.54195,516699999.0
2005-06-27 19:49:00,1.54194,1.54277,1.54185,1.54205,1171100001.0
2005-06-27 19:50:00,1.54228,1.54242,1.54217,1.54235,180599998.0
2005-06-27 19:51:00,1.5424,1.54244,1.54228,1.54232,462600002.0
2005-06-27 19:52:00,1.54255,1.54264,1.54189,1.54219,383200003.0
2005-06-27 19:53:00,1.54195,1.54232,1.54182,1.54232,678299998.0
2005-06-27 19:54:00,1.54233,1.54247,1.54213,1.54224,360400005.0
2005-06-27 19:55:00,1.54224,1.54278,1.54215,1.54233,400300002.0
2005-06-27 19:56:00,1.54271,1.54271,1.54189,1.54226,1027999999.0
2005-06-27 19:57:00,1.54251,1.54279,1.54162,1.5418,1480500014.0
2005-06-27 19:58:00,1.54244,1.54275,1.54195,1.54247,1617700006.0
2005-06-27 19:59:00,1.54228,1.54234,1.54212,1.54212,1255000001.0
2005-06-27 20:00:00,1.54225,1.54242,1.54218,1.54228,550899996.0
2005-06-27 20:01:00,1.54226,1.5423,1.54207,1.54224,727500001.0
2005-06-27 20:02:00,1.54225,1.54225,1.54209,1.54212,377600002.0
2005-06-27 20:03:00,1.54238,1.54239,1.54218,1.54218,292600003.0
2005-06-27 20:04:00,1.54213,1.54235,1.54206,1.5423,307300007.0
2005-06-27 20:05:00,1.54214,1.5422,1.54202,1.5421,390599995.0
2005-06-27 20:06:00,1.54262,1.54277,1.54207,1.54239,400000003.0
2005-06-27 20:07:00,1.54251,1.5426,1.54193,1.54193,298699998.0
2005-06-27 20:08:00,1.54215,1.54244,1.54187,1.54193,1270400005.0
2005-06-27 20:09:00,1.54232,1.54251,1.54196,1.54198,374800006.0
2005-06-27 20:10:00,1.5424,1.5425,1.54204,1.54219,366800002.0
2005-06-27 20:11:00,1.5423,1.5425,1.54206,1.5424,1066499999.0
2005-06-27 20:12:00,1.54207,1.54255,1.54207,1.54243,245399998.0
2005-06-27 20:13:00,1.54224,1.54255,1.54203,1.54249,1881300004.0
2005-06-27 20:14:00,1.54242,1.54259,1.54194,1.54236,378499998.0
2005-06-27 20:15:00,1.54239,1.54261,1.54212,1.54233,1130399990.0
2005-06-27 20:16:00,1.54252,1.54264,1.54205,1.5423,2038999997.0
2005-06-27 20:17:00,1.54214,1.54242,1.54194,1.54213,412300000.0
2005-06-27 20:18:00,1.54201,1.54237,1.54186,1.54191,517900006.0
2005-06-27 20:20:00,1.5423,1.5423,1.5423,1.5423,665400008.0
2005-06-27 20:21:00,1.54203,1.54224,1.542,1.54218,665400008.0
2005-06-27 20:22:00,1.54215,1.54253,1.54209,1.54252,666400000.0
2005-06-27 20:23:00,1.54228,1.54259,1.5421,1.54243,1289100002.0
2005-06-27 20:24:00,1.54242,1.54262,1.54207,1.54249,550100003.0
2005-06-27 20:25:00,1.54212,1.54255,1.54202,1.54208,740200005.0
2005-06-27 20:26:00,1.5422,1.54237,1.54202,1.54216,333399999.0
2005-06-27 20:27:00,1.54216,1.5425,1.54172,1.54247,558400003.0
2005-06-27 20:28:00,1.5421,1.5423,1.5421,1.5423,1813900003.0
2005-06-27 20:29:00,1.54204,1.54212,1.54174,1.54191,1813900003.0
2005-06-27 20:30:00,1.5421,1.5421,1.5419,1.5421,604999999.0
2005-06-27 20:32:00,1.5419,1.5421,1.5419,1.5421,604999999.0
2005-06-27 20:33:00,1.54209,1.5423,1.54176,1.54188,604999999.0
2005-06-27 20:34:00,1.54183,1.54194,1.54165,1.54169,297900002.0
2005-06-27 20:35:00,1.54194,1.54228,1.54191,1.54208,419799995.0
2005-06-27 20:36:00,1.5422,1.54221,1.54174,1.54209,534100000.0
2005-06-27 20:37:00,1.54198,1.54208,1.5418,1.5418,899099990.0
2005-06-27 20:38:00,1.54175,1.54193,1.54165,1.54185,2075200006.0
2005-06-27 20:39:00,1.54189,1.54223,1.54153,1.54208,1036600006.0
2005-06-27 20:40:00,1.54182,1.54242,1.5417,1.54194,1434400011.0
2005-06-27 20:41:00,1.54188,1.54188,1.54151,1.5417,521600000.0
2005-06-27 20:42:00,1.5416,1.54194,1.54143,1.54147,213599999.0
2005-06-27 20:43:00,1.54214,1.54238,1.54175,1.54178,963900008.0
2005-06-27 20:44:00,1.54176,1.54186,1.5416,1.54163,1454500000.0
2005-06-27 20:45:00,1.54183,1.54186,1.54162,1.54183,694099999.0
2005-06-27 20:46:00,1.54177,1.54213,1.54155,1.54197,214299996.0
2005-06-27 20:47:00,1.54189,1.54189,1.54159,1.54171,751900004.0
2005-06-27 20:48:00,1.54176,1.54195,1.54163,1.54178,1449400007.0
2005-06-27 20:49:00,1.54183,1.54195,1.54171,1.54175,663700003.0
2005-06-27 20:50:00,1.5417,1.5417,1.5413,1.5414,1782500006.0
2005-06-27 20:51:00,1.54149,1.54164,1.54144,1.5416,491299996.0
2005-06-27 20:52:00,1.54162,1.54162,1.54132,1.5415,1382799995.0
2005-06-27 20:53:00,1.54186,1.54213,1.54163,1.54189,1744100004.0
2005-06-27 20:54:00,1.54152,1.54213,1.54152,1.54198,727400001.0
2005-06-27 20:55:00,1.54162,1.54168,1.54152,1.54158,428199998.0
2005-06-27 20:57:00,1.5419,1.5421,1.5419,1.5421,1765300001.0
2005-06-27 20:58:00,1.5423,1.5423,1.5421,1.5423,1765300001.0
2005-06-27 20:59:00,1.5421,1.5423,1.5421,1.5423,1765300001.0
2005-06-27 21:00:00,1.5423,1.5425,1.5423,1.5425,1765300001.0
2005-06-27 21:02:00,1.54217,1.54231,1.54208,1.5422,1765300001.0
2005-06-27 21:03:00,1.54222,1.54234,1.5421,1.54218,1328599999.0
2005-06-27 21:04:00,1.54239,1.5427,1.54233,1.5425,418700000.0
2005-06-27 21:05:00,1.54261,1.54274,1.54228,1.54253,1136400001.0
2005-06-27 21:06:00,1.54225,1.54281,1.54193,1.54238,426000003.0
2005-06-27 21:07:00,1.54267,1.54273,1.54206,1.54243,329500002.0
2005-06-27 21:08:00,1.54208,1.54285,1.54205,1.54271,202399999.0
2005-06-27 21:09:00,1.54241,1.54276,1.54194,1.54267,538900004.0
2005-06-27 21:10:00,1.54244,1.54291,1.54195,1.54279,912500009.0
2005-06-27 21:11:00,1.54227,1.54277,1.54194,1.54275,826000004.0
2005-06-27 21:12:00,1.5423,1.54275,1.54223,1.54243,289100000.0
2005-06-27 21:13:00,1.54258,1.5428,1.54221,1.5425,1067700006.0
2005-06-27 21:14:00,1.54261,1.54279,1.54199,1.54203,798500000.0
2005-06-27 21:15:00,1.54231,1.54231,1.542,1.54202,886600008.0
2005-06-27 21:16:00,1.54203,1.54258,1.54196,1.54245,594100004.0
2005-06-27 21:17:00,1.54222,1.54233,1.54202,1.5421,1254200011.0
2005-06-27 21:18:00,1.54241,1.54248,1.54218,1.54218,539700000.0
2005-06-27 21:19:00,1.54222,1.54262,1.54222,1.54235,759600008.0
2005-06-27 21:20:00,1.5425,1.5425,1.5425,1.5425,1609500001.0
2005-06-27 21:22:00,1.54227,1.54237,1.54209,1.54235,1609500001.0
2005-06-27 21:23:00,1.54256,1.54268,1.54197,1.54204,1123599997.0
2005-06-27 21:24:00,1.54244,1.5427,1.54222,1.5424,456900006.0
2005-06-27 21:25:00,1.54244,1.54268,1.54202,1.54239,1263299995.0
2005-06-27 21:26:00,1.54268,1.54274,1.54231,1.54246,456400002.0
2005-06-27 21:27:00,1.54263,1.54284,1.54236,1.54264,529100000.0
2005-06-27 21:28:00,1.54222,1.54267,1.54211,1.54251,802300000.0
2005-06-27 21:29:00,1.5425,1.54269,1.54229,1.54245,444300004.0
2005-06-27 21:30:00,1.54231,1.54252,1.54208,1.54252,438900000.0
2005-06-27 21:31:00,1.54236,1.54254,1.54188,1.54221,796399994.0
2005-06-27 21:33:00,1.54233,1.54267,1.54227,1.54248,334799999.0
2005-06-27 21:34:00,1.54246,1.54271,1.542,1.54228,1345699994.0
2005-06-27 21:35:00,1.54233,1.5427,1.54211,1.54265,1069099999.0
2005-06-27 21:36:00,1.54257,1.54273,1.54219,1.54239,312800004.0
2005-06-27 21:37:00,1.54242,1.54258,1.54233,1.54254,404100000.0
2005-06-27 21:38:00,1.54244,1.54261,1.54205,1.54255,304700001.0
2005-06-27 21:39:00,1.54257,1.54274,1.54227,1.54241,289400001.0
2005-06-27 21:40:00,1.54258,1.54272,1.54214,1.54243,532500006.0
2005-06-27 21:41:00,1.54263,1.54263,1.54211,1.54246,705799999.0
2005-06-27 21:42:00,1.54271,1.54276,1.54222,1.54226,577799998.0
2005-06-27 21:43:00,1.54225,1.54276,1.54201,1.54258,848599999.0
2005-06-27 21:44:00,1.54238,1.54245,1.54223,1.5423,1223400006.0
2005-06-27 21:45:00,1.54239,1.5427,1.54209,1.5427,656899996.0
2005-06-27 21:46:00,1.54242,1.54277,1.542,1.54254,1426000000.0
2005-06-27 21:47:00,1.54241,1.54258,1.54233,1.54239,1156600000.0
2005-06-27 21:48:00,1.54259,1.54288,1.5424,1.54248,366600000.0
2005-06-27 21:49:00,1.54272,1.54285,1.54223,1.54223,1169200006.0
2005-06-27 21:50:00,1.54252,1.54274,1.54218,1.54265,516300007.0
2005-06-27 21:51:00,1.54251,1.5429,1.5424,1.54262,649400000.0
2005-06-27 21:52:00,1.54265,1.54295,1.54239,1.54263,1280800005.0
2005-06-27 21:53:00,1.54251,1.54291,1.54235,1.54286,507999998.0
2005-06-27 21:54:00,1.54287,1.54294,1.54196,1.54196,354000000.0
2005-06-27 21:55:00,1.54216,1.54246,1.5419,1.54237,516000001.0
2005-06-27 21:56:00,1.5424,1.54301,1.54204,1.54261,568199995.0
2005-06-27 21:57:00,1.5425,1.54294,1.54204,1.54274,548299998.0
2005-06-27 21:58:00,1.54287,1.54296,1.54194,1.54258,840000003.0
2005-06-27 21:59:00,1.54273,1.54285,1.54226,1.54265,1144000004.0
2005-06-27 22:00:00,1.5428,1.54286,1.54217,1.54251,519999996.0
2005-06-27 22:01:00,1.54241,1.54248,1.54231,1.54234,197700002.0
2005-06-27 22:02:00,1.5423,1.54245,1.5421,1.54225,1021600007.0
2005-06-27 22:03:00,1.54235,1.54247,1.5422,1.54242,430799996.0
2005-06-27 22:04:00,1.54237,1.54244,1.54219,1.54237,833999997.0
2005-06-27 22:05:00,1.54232,1.54232,1.54201,1.54222,358799997.0
2005-06-27 22:06:00,1.54235,1.54235,1.54214,1.54228,591299999.0
2005-06-27 22:07:00,1.54246,1.54261,1.54214,1.54241,297400002.0
2005-06-27 22:08:00,1.54244,1.54259,1.54224,1.54255,415600006.0
2005-06-27 22:09:00,1.54257,1.54258,1.54198,1.54221,352399996.0
2005-06-27 22:10:00,1.54228,1.54235,1.54216,1.54228,182500001.0
2005-06-27 22:11:00,1.54235,1.54235,1.5422,1.5422,161300000.0
2005-06-27 22:12:00,1.54263,1.54274,1.54228,1.54236,646600002.0
2005-06-27 22:13:00,1.54203,1.54221,1.54164,1.54173,249999999.0
2005-06-27 22:14:00,1.54174,1.54221,1.54169,1.54206,225500000.0
2005-06-27 22:15:00,1.54187,1.54221,1.54174,1.54204,596200002.0
2005-06-27 22:16:00,1.54225,1.54269,1.54225,1.54252,337600001.0
2005-06-27 22:17:00,1.54265,1.54265,1.54213,1.54227,357200002.0
2005-06-27 22:18:00,1.54257,1.54269,1.54219,1.54256,281500003.0
2005-06-27 22:19:00,1.54221,1.54259,1.54215,1.54259,489100000.0
2005-06-27 22:20:00,1.54222,1.54248,1.54211,1.5422,298200004.0
2005-06-27 22:21:00,1.54243,1.5426,1.5422,1.54236,197500002.0
2005-06-27 22:22:00,1.54229,1.54256,1.54194,1.5423,920300001.0
2005-06-27 22:23:00,1.54227,1.54235,1.54216,1.54228,345200007.0
2005-06-27 22:24:00,1.54214,1.54234,1.54208,1.54224,270299997.0
2005-06-27 22:25:00,1.54241,1.54259,1.54196,1.54219,618500005.0
2005-06-27 22:26:00,1.54201,1.5423,1.54201,1.54225,834899999.0
2005-06-27 22:27:00,1.54217,1.54248,1.5421,1.54233,390400007.0
2005-06-27 22:28:00,1.54241,1.54249,1.54222,1.54226,657700003.0
2005-06-27 22:29:00,1.54235,1.54257,1.54235,1.54252,813199998.0
2005-06-27 22:30:00,1.54231,1.54255,1.5423,1.5425,645200002.0
2005-06-27 22:31:00,1.54243,1.54243,1.54207,1.5422,239500003.0
2005-06-27 22:32:00,1.54238,1.54243,1.54224,1.54227,151800000.0
2005-06-27 22:33:00,1.54234,1.54252,1.54234,1.54248,251800000.0
2005-06-27 22:34:00,1.54245,1.54245,1.54225,1.5423,430400001.0
2005-06-27 22:35:00,1.54248,1.54252,1.54235,1.54238,206300000.0
2005-06-27 22:36:00,1.54247,1.54252,1.54221,1.54252,758200006.0
2005-06-27 22:37:00,1.54238,1.54255,1.54232,1.5425,644000010.0
2005-06-27 22:38:00,1.54227,1.54245,1.5422,1.54245,379700000.0
2005-06-27 22:39:00,1.54238,1.5426,1.54193,1.54232,628500006.0
2005-06-27 22:40:00,1.54245,1.5425,1.54223,1.5425,851999998.0
2005-06-27 22:41:00,1.54245,1.54255,1.5423,1.5424,660700002.0
2005-06-27 22:42:00,1.54232,1.54257,1.54232,1.54242,572099998.0
2005-06-27 22:43:00,1.54237,1.54248,1.54204,1.54237,1354500006.0
2005-06-27 22:44:00,1.54253,1.54285,1.54207,1.54219,227500000.0
2005-06-27 22:45:00,1.5424,1.5424,1.54209,1.54209,269700002.0
2005-06-27 22:46:00,1.54218,1.54235,1.54209,1.5423,141900000.0
2005-06-27 22:47:00,1.54231,1.54259,1.54205,1.54255,326600002.0
2005-06-27 22:48:00,1.54235,1.54235,1.5421,1.54218,316500000.0
2005-06-27 22:49:00,1.5423,1.54245,1.5422,1.54235,799200002.0
2005-06-27 22:50:00,1.54242,1.54246,1.54219,1.54219,189700000.0
2005-06-27 22:51:00,1.54233,1.54235,1.54212,1.5422,526399999.0
2005-06-27 22:52:00,1.54238,1.54246,1.54217,1.54218,375600001.0
2005-06-27 22:53:00,1.54242,1.54248,1.5423,1.54236,210399999.0
2005-06-27 22:54:00,1.54238,1.54284,1.54238,1.54267,428100000.0
2005-06-27 22:55:00,1.54248,1.54248,1.5423,1.5423,314000002.0
2005-06-27 22:56:00,1.54233,1.54252,1.54233,1.54252,128500002.0
2005-06-27 22:57:00,1.54264,1.54272,1.54203,1.54251,458000004.0
2005-06-27 22:58:00,1.54241,1.54252,1.54228,1.54243,259599997.0
2005-06-27 22:59:00,1.5421,1.54242,1.54194,1.54222,544899998.0
2005-06-27 23:00:00,1.5423,1.54284,1.54228,1.54241,322599999.0
2005-06-27 23:01:00,1.54271,1.5429,1.54258,1.54277,391000000.0
2005-06-27 23:02:00,1.54238,1.54295,1.54238,1.54291,278800001.0
2005-06-27 23:03:00,1.54252,1.54271,1.54227,1.5426,283600002.0
2005-06-27 23:04:00,1.5425,1.54264,1.54217,1.54262,353900008.0
2005-06-27 23:05:00,1.54255,1.54289,1.54221,1.54248,463699999.0
2005-06-27 23:06:00,1.54202,1.54236,1.54193,1.54209,272800003.0
2005-06-27 23:07:00,1.5425,1.54264,1.54217,1.5424,425700004.0
2005-06-27 23:08:00,1.54249,1.54274,1.54246,1.54262,144300000.0
2005-06-27 23:09:00,1.5428,1.54282,1.54219,1.54236,309200001.0
2005-06-27 23:10:00,1.54251,1.54273,1.54233,1.5424,531700008.0
2005-06-27 23:11:00,1.54249,1.54293,1.54242,1.54274,455100004.0
2005-06-27 23:12:00,1.54228,1.54253,1.54227,1.54246,353099999.0
2005-06-27 23:13:00,1.54235,1.54252,1.54213,1.54243,474400004.0
2005-06-27 23:14:00,1.54243,1.54274,1.54236,1.54241,448000000.0
2005-06-27 23:15:00,1.54243,1.54262,1.54238,1.54245,226700001.0
2005-06-27 23:16:00,1.54241,1.54273,1.54229,1.54254,263399997.0
2005-06-27 23:17:00,1.54247,1.5427,1.54231,1.54244,464400003.0
2005-06-27 23:18:00,1.54238,1.54285,1.54227,1.5427,293500000.0
2005-06-27 23:19:00,1.54236,1.54263,1.54193,1.54255,254100000.0
2005-06-27 23:20:00,1.54254,1.54254,1.54218,1.54218,184599997.0
2005-06-27 23:21:00,1.54273,1.54273,1.54225,1.54233,178200000.0
2005-06-27 23:22:00,1.5426,1.54275,1.54244,1.54256,331400003.0
2005-06-27 23:23:00,1.54247,1.54279,1.54228,1.54277,415900004.0
2005-06-27 23:24:00,1.5425,1.5428,1.5424,1.5428,222300003.0
2005-06-27 23:25:00,1.54241,1.54248,1.54229,1.54242,90200004.0
2005-06-27 23:26:00,1.54265,1.54296,1.54253,1.54284,410200002.0
2005-06-27 23:27:00,1.54292,1.54297,1.54237,1.54281,373700000.0
2005-06-27 23:28:00,1.54245,1.54252,1.54231,1.5424,338800000.0
2005-06-27 23:29:00,1.54247,1.54266,1.54199,1.54233,359099999.0
2005-06-27 23:30:00,1.54223,1.54248,1.54204,1.54232,405000006.0
2005-06-27 23:31:00,1.54193,1.54277,1.54193,1.54255,241700001.0
2005-06-27 23:32:00,1.54244,1.54258,1.54225,1.54254,239999998.0
2005-06-27 23:33:00,1.54257,1.54271,1.54234,1.54235,245199997.0
2005-06-27 23:34:00,1.54247,1.54257,1.54177,1.54181,313000002.0
2005-06-27 23:35:00,1.54205,1.54255,1.54205,1.54236,343700000.0
2005-06-27 23:36:00,1.54227,1.5425,1.54209,1.54239,491200007.0
2005-06-27 23:37:00,1.54257,1.54274,1.54229,1.54274,192499998.0
2005-06-27 23:38:00,1.54245,1.54269,1.54214,1.54254,538700001.0
2005-06-27 23:39:00,1.54261,1.54284,1.54251,1.54275,345700003.0
2005-06-27 23:40:00,1.54232,1.54243,1.54219,1.54224,280300001.0
2005-06-27 23:41:00,1.54233,1.54233,1.54203,1.54211,242400001.0
2005-06-27 23:42:00,1.54272,1.54278,1.5423,1.5423,272700002.0
2005-06-27 23:43:00,1.54228,1.54281,1.54228,1.54251,177899995.0
2005-06-27 23:44:00,1.542,1.54231,1.542,1.54231,421799997.0
2005-06-27 23:45:00,1.54253,1.54275,1.54239,1.54263,344199998.0
2005-06-27 23:46:00,1.54236,1.54274,1.5423,1.54245,225300000.0
2005-06-27 23:47:00,1.54226,1.54271,1.54213,1.54271,291400000.0
2005-06-27 23:48:00,1.5424,1.54259,1.54187,1.54189,314699995.0
2005-06-27 23:49:00,1.54229,1.54242,1.54213,1.54242,179700001.0
2005-06-27 23:50:00,1.54242,1.5425,1.5422,1.54249,403100010.0
2005-06-27 23:51:00,1.54233,1.54245,1.54231,1.5424,319999999.0
2005-06-27 23:52:00,1.54242,1.54245,1.54219,1.54236,228000002.0
2005-06-27 23:53:00,1.54259,1.54276,1.54247,1.54252,391100000.0
2005-06-27 23:54:00,1.5424,1.54245,1.54213,1.54213,209999998.0
2005-06-27 23:55:00,1.54158,1.54229,1.54158,1.54213,452800008.0
2005-06-27 23:56:00,1.54237,1.54237,1.54224,1.54224,19600000.0
2005-06-27 23:57:00,1.54242,1.54242,1.54218,1.54218,240500002.0
2005-06-27 23:58:00,1.54233,1.54239,1.54218,1.54232,307600002.0
2005-06-27 23:59:00,1.5424,1.54245,1.54232,1.54238,20500000.0
2005-06-28 00:00:00,1.5424,1.54245,1.5424,1.54245,115900002.0
2005-06-28 00:01:00,1.5422,1.54235,1.5422,1.54235,24700001.0
2005-06-28 00:02:00,1.54227,1.54272,1.5422,1.54245,309899999.0
2005-06-28 00:03:00,1.54237,1.54245,1.54237,1.54245,28500000.0
2005-06-28 00:04:00,1.54227,1.54249,1.54227,1.54249,90600000.0
2005-06-28 00:05:00,1.54235,1.54255,1.54235,1.54255,341100002.0
2005-06-28 00:06:00,1.54245,1.54261,1.54242,1.54246,260600003.0
2005-06-28 00:07:00,1.54233,1.54255,1.54227,1.54255,192700003.0
2005-06-28 00:08:00,1.54155,1.54235,1.54155,1.54215,233300000.0
2005-06-28 00:09:00,1.54255,1.54255,1.54232,1.54236,279900003.0
2005-06-28 00:10:00,1.54255,1.54255,1.5425,1.5425,45500002.0
2005-06-28 00:11:00,1.54242,1.54251,1.54233,1.54242,280200001.0
2005-06-28 00:12:00,1.54244,1.54252,1.54233,1.54242,245199999.0
2005-06-28 00:13:00,1.54248,1.54248,1.54226,1.54233,157199998.0
2005-06-28 00:14:00,1.54238,1.54247,1.54227,1.54247,125400002.0
2005-06-28 00:15:00,1.54235,1.54284,1.54223,1.54266,466599994.0
2005-06-28 00:16:00,1.5425,1.5425,1.5424,1.5424,53600001.0
2005-06-28 00:17:00,1.54243,1.54273,1.54214,1.54229,498200002.0
2005-06-28 00:18:00,1.54247,1.54257,1.54233,1.54253,377700001.0
2005-06-28 00:19:00,1.54242,1.54253,1.54235,1.54253,88600000.0
2005-06-28 00:20:00,1.54245,1.54253,1.54228,1.54241,199300003.0
2005-06-28 00:21:00,1.54229,1.54245,1.54219,1.54235,353300001.0
2005-06-28 00:22:00,1.54235,1.54262,1.54231,1.54241,228300001.0
2005-06-28 00:23:00,1.54242,1.54245,1.54231,1.54231,203600005.0
2005-06-28 00:24:00,1.5425,1.54252,1.54219,1.54219,208699998.0
2005-06-28 00:25:00,1.54243,1.54251,1.54233,1.54242,307200000.0
2005-06-28 00:26:00,1.54242,1.54242,1.54221,1.54222,198700001.0
2005-06-28 00:27:00,1.5424,1.5424,1.5423,1.5423,24800000.0
2005-06-28 00:28:00,1.54237,1.54245,1.54229,1.5423,292500003.0
2005-06-28 00:29:00,1.5423,1.5424,1.5423,1.5424,137100004.0
2005-06-28 00:30:00,1.54262,1.54263,1.54215,1.54238,202099998.0
2005-06-28 00:31:00,1.54231,1.54248,1.54231,1.54239,174999998.0
2005-06-28 00:32:00,1.54225,1.54274,1.54224,1.54267,328600002.0
2005-06-28 00:33:00,1.5424,1.54245,1.54231,1.54231,130699999.0
2005-06-28 00:34:00,1.5424,1.54248,1.54224,1.5423,419399999.0
2005-06-28 00:35:00,1.5424,1.5424,1.5423,1.5423,80700001.0
2005-06-28 00:36:00,1.54246,1.54252,1.54234,1.54247,366300002.0
2005-06-28 00:37:00,1.5424,1.54245,1.5424,1.54245,43100000.0
2005-06-28 00:38:00,1.54236,1.54243,1.54236,1.54243,28000000.0
2005-06-28 00:39:00,1.54245,1.54271,1.54233,1.54244,195399999.0
2005-06-28 00:40:00,1.54239,1.54245,1.5423,1.5424,138900001.0
2005-06-28 00:41:00,1.54245,1.54245,1.54232,1.54232,69499998.0
2005-06-28 00:42:00,1.54225,1.5425,1.54194,1.54194,428399999.0
2005-06-28 00:43:00,1.54228,1.54245,1.54218,1.54245,242699996.0
2005-06-28 00:44:00,1.54196,1.5424,1.54191,1.5424,309000005.0
2005-06-28 00:45:00,1.5422,1.54233,1.54212,1.5423,131000003.0
2005-06-28 00:46:00,1.54214,1.54258,1.54214,1.54229,245300000.0
2005-06-28 00:47:00,1.54248,1.54249,1.54241,1.54241,57999998.0
2005-06-28 00:48:00,1.54258,1.5427,1.54245,1.54245,343900003.0
2005-06-28 00:49:00,1.54241,1.54255,1.54241,1.54241,246900002.0
2005-06-28 00:50:00,1.54249,1.54249,1.54232,1.54247,267700000.0
2005-06-28 00:51:00,1.5423,1.54245,1.5421,1.54234,146699998.0
2005-06-28 00:52:00,1.54235,1.5428,1.54219,1.54271,439599998.0
2005-06-28 00:53:00,1.54223,1.54245,1.5422,1.54235,200399997.0
2005-06-28 00:54:00,1.54233,1.54245,1.54226,1.54231,203500004.0
2005-06-28 00:55:00,1.54241,1.5425,1.54227,1.54235,381299996.0
2005-06-28 00:56:00,1.54245,1.5425,1.5423,1.5424,226400004.0
2005-06-28 00:57:00,1.54225,1.54257,1.54225,1.54248,241099996.0
2005-06-28 00:58:00,1.5426,1.54295,1.54241,1.5428,544800002.0
2005-06-28 00:59:00,1.5424,1.54252,1.54224,1.5424,58700000.0
2005-06-28 01:00:00,1.54242,1.54255,1.54237,1.54245,235700002.0
2005-06-28 01:01:00,1.54259,1.54293,1.54255,1.54256,383700001.0
2005-06-28 01:02:00,1.5425,1.54255,1.54239,1.54248,305100002.0
2005-06-28 01:03:00,1.5424,1.54255,1.54226,1.54244,84599999.0
2005-06-28 01:04:00,1.54275,1.54277,1.54237,1.54237,410299998.0
2005-06-28 01:05:00,1.5424,1.54255,1.54232,1.54234,319999998.0
2005-06-28 01:06:00,1.54249,1.54261,1.54233,1.54246,131899997.0
2005-06-28 01:07:00,1.5425,1.54258,1.54237,1.5425,199499997.0
2005-06-28 01:08:00,1.54236,1.54249,1.54231,1.54249,251600003.0
2005-06-28 01:09:00,1.54231,1.54253,1.54231,1.54246,132899997.0
2005-06-28 01:10:00,1.54253,1.54253,1.54235,1.54237,339200007.0
2005-06-28 01:11:00,1.54234,1.54251,1.54228,1.54242,312400000.0
2005-06-28 01:12:00,1.54248,1.54255,1.54232,1.54232,189300000.0
2005-06-28 01:13:00,1.54267,1.54274,1.54224,1.54246,363700003.0
2005-06-28 01:14:00,1.54251,1.54262,1.54242,1.54252,315799999.0
2005-06-28 01:15:00,1.54255,1.54255,1.54238,1.5424,241100000.0
2005-06-28 01:16:00,1.54245,1.54254,1.54231,1.54254,174200000.0
2005-06-28 01:17:00,1.54236,1.54252,1.542,1.5423,286500002.0
2005-06-28 01:18:00,1.54253,1.54282,1.54244,1.54256,201199996.0
2005-06-28 01:19:00,1.54255,1.54255,1.54232,1.54239,184100001.0
2005-06-28 01:20:00,1.54218,1.54227,1.54187,1.54188,408000001.0
2005-06-28 01:21:00,1.54248,1.54255,1.5424,1.5425,99799999.0
2005-06-28 01:22:00,1.54255,1.54255,1.5425,1.5425,123000002.0
2005-06-28 01:23:00,1.5425,1.5425,1.5424,1.5424,32700000.0
2005-06-28 01:24:00,1.54231,1.54248,1.54231,1.54248,91800001.0
2005-06-28 01:25:00,1.54243,1.54247,1.54225,1.54234,246799997.0
2005-06-28 01:26:00,1.54252,1.54252,1.54244,1.54244,44799999.0
2005-06-28 01:27:00,1.54221,1.5424,1.54221,1.5424,426300005.0
2005-06-28 01:28:00,1.5423,1.54245,1.5423,1.54245,119100001.0
2005-06-28 01:29:00,1.54228,1.5424,1.54221,1.54235,95900000.0
2005-06-28 01:30:00,1.54257,1.54262,1.54194,1.54242,373300006.0
2005-06-28 01:31:00,1.54229,1.5424,1.54225,1.54237,78400000.0
2005-06-28 01:32:00,1.54245,1.54245,1.54223,1.54239,403100003.0
2005-06-28 01:33:00,1.54233,1.54247,1.54228,1.5424,311499999.0
2005-06-28 01:34:00,1.54232,1.5425,1.54214,1.54232,298899997.0
2005-06-28 01:35:00,1.5421,1.54225,1.5421,1.54225,115900000.0
2005-06-28 01:36:00,1.54233,1.54233,1.54211,1.54228,400500001.0
2005-06-28 01:37:00,1.54215,1.54238,1.54215,1.54238,133299999.0
2005-06-28 01:38:00,1.54242,1.54246,1.54225,1.54241,366399999.0
2005-06-28 01:39:00,1.54225,1.54236,1.54212,1.54225,322200000.0
2005-06-28 01:40:00,1.54202,1.54225,1.54187,1.54212,350999997.0
2005-06-28 01:41:00,1.54232,1.5424,1.54224,1.5424,311400001.0
2005-06-28 01:42:00,1.5423,1.54243,1.54229,1.54235,353299994.0
2005-06-28 01:43:00,1.54228,1.5425,1.54208,1.54218,340800004.0
2005-06-28 01:44:00,1.54212,1.54247,1.54212,1.54247,292300000.0
2005-06-28 01:45:00,1.54225,1.5424,1.54219,1.54231,293999997.0
2005-06-28 01:46:00,1.5427,1.54281,1.54241,1.54257,301100003.0
2005-06-28 01:47:00,1.54238,1.54249,1.54237,1.54249,192099995.0
2005-06-28 01:48:00,1.54249,1.54258,1.5424,1.5425,281200007.0
2005-06-28 01:49:00,1.54232,1.54252,1.5423,1.54241,167100001.0
2005-06-28 01:50:00,1.54268,1.54282,1.54236,1.54241,279499995.0
2005-06-28 01:51:00,1.5425,1.5425,1.5424,1.5424,37600000.0
2005-06-28 01:52:00,1.54242,1.54252,1.54228,1.54228,34400000.0
2005-06-28 01:53:00,1.54235,1.54248,1.54224,1.54248,72200000.0
2005-06-28 01:54:00,1.54236,1.54248,1.54229,1.5424,207000000.0
2005-06-28 01:55:00,1.54232,1.54249,1.54226,1.54249,227000002.0
2005-06-28 01:56:00,1.54245,1.54245,1.5423,1.5423,16000000.0
2005-06-28 01:57:00,1.54245,1.54287,1.54207,1.54236,244699998.0
2005-06-28 01:58:00,1.54244,1.54255,1.54239,1.5424,266700000.0
2005-06-28 01:59:00,1.54248,1.54262,1.54237,1.54254,231600002.0
2005-06-28 02:00:00,1.54251,1.54261,1.54231,1.54247,210099998.0
2005-06-28 02:01:00,1.54252,1.5426,1.54242,1.54254,316499998.0
2005-06-28 02:02:00,1.54268,1.54285,1.54237,1.5426,262499997.0
2005-06-28 02:03:00,1.54246,1.54252,1.5423,1.54244,360600005.0
2005-06-28 02:04:00,1.54246,1.54253,1.5423,1.54247,365900001.0
2005-06-28 02:05:00,1.54231,1.5425,1.54219,1.54235,233799998.0
2005-06-28 02:06:00,1.5423,1.54245,1.5423,1.54245,367699995.0
2005-06-28 02:07:00,1.54241,1.54255,1.5423,1.54251,585500013.0
2005-06-28 02:08:00,1.54245,1.54255,1.54222,1.5424,257900005.0
2005-06-28 02:09:00,1.54243,1.54255,1.54235,1.5425,228300000.0
2005-06-28 02:10:00,1.5422,1.54261,1.54202,1.54252,391499996.0
2005-06-28 02:11:00,1.5425,1.5425,1.5422,1.54229,326199996.0
2005-06-28 02:12:00,1.54237,1.54252,1.54237,1.54252,117299999.0
2005-06-28 02:13:00,1.5424,1.5425,1.5424,1.5425,166900003.0
2005-06-28 02:14:00,1.5425,1.54255,1.54237,1.54248,221500004.0
2005-06-28 02:15:00,1.54273,1.5429,1.54251,1.54259,258899998.0
2005-06-28 02:16:00,1.54245,1.54245,1.5423,1.5423,72700000.0
2005-06-28 02:17:00,1.54232,1.5425,1.54232,1.5425,100599999.0
2005-06-28 02:18:00,1.5424,1.5425,1.5424,1.5425,125800003.0
2005-06-28 02:19:00,1.54258,1.54258,1.54256,1.54256,13000000.0
2005-06-28 02:20:00,1.54238,1.54262,1.54238,1.54241,123399999.0
2005-06-28 02:21:00,1.54273,1.54288,1.54237,1.54251,252200002.0
2005-06-28 02:22:00,1.54248,1.54266,1.54243,1.54252,435599996.0
2005-06-28 02:23:00,1.54247,1.54255,1.54233,1.5425,199799999.0
2005-06-28 02:24:00,1.54239,1.54256,1.54224,1.54256,267899999.0
2005-06-28 02:25:00,1.54249,1.54252,1.54233,1.54242,434400001.0
2005-06-28 02:26:00,1.5423,1.54281,1.5423,1.54251,342400000.0
2005-06-28 02:27:00,1.54253,1.54253,1.54224,1.54224,120700001.0
2005-06-28 02:28:00,1.54235,1.54245,1.5422,1.5422,193800001.0
2005-06-28 02:29:00,1.54219,1.54252,1.54219,1.54252,304300001.0
2005-06-28 02:30:00,1.54228,1.54255,1.54227,1.54248,317599997.0
2005-06-28 02:31:00,1.5424,1.5425,1.5424,1.5425,92600001.0
2005-06-28 02:32:00,1.5425,1.54255,1.54236,1.54239,308500002.0
2005-06-28 02:33:00,1.5424,1.5425,1.5424,1.5425,88699999.0
2005-06-28 02:34:00,1.54233,1.5425,1.5421,1.54234,325800005.0
2005-06-28 02:35:00,1.54248,1.54248,1.54224,1.54233,323600001.0
2005-06-28 02:36:00,1.54241,1.54251,1.5422,1.54234,93700000.0
2005-06-28 02:37:00,1.54223,1.54248,1.54223,1.54242,350700008.0
2005-06-28 02:38:00,1.54238,1.54238,1.54226,1.54226,13600000.0
2005-06-28 02:39:00,1.5423,1.5424,1.5423,1.5424,5600000.0
2005-06-28 02:40:00,1.54246,1.54251,1.5423,1.54243,127599999.0
2005-06-28 02:41:00,1.54235,1.54255,1.5423,1.54245,391900005.0
2005-06-28 02:42:00,1.5425,1.54255,1.54236,1.54241,258400003.0
2005-06-28 02:43:00,1.54255,1.54255,1.5425,1.5425,90599998.0
2005-06-28 02:44:00,1.54255,1.5427,1.54248,1.54261,127800000.0
2005-06-28 02:45:00,1.54252,1.54253,1.54242,1.54248,107800002.0
2005-06-28 02:46:00,1.54224,1.54238,1.54216,1.54232,99100000.0
2005-06-28 02:47:00,1.54231,1.54287,1.54231,1.54272,366400002.0
2005-06-28 02:48:00,1.54248,1.54253,1.54234,1.54249,314900000.0
2005-06-28 02:49:00,1.54248,1.54248,1.54236,1.54236,55900000.0
2005-06-28 02:50:00,1.5425,1.54255,1.54242,1.54248,99100002.0
2005-06-28 02:51:00,1.54245,1.54253,1.54234,1.54243,359900004.0
2005-06-28 02:52:00,1.5425,1.54277,1.54239,1.5426,239600000.0
2005-06-28 02:53:00,1.54238,1.54245,1.54225,1.5424,217100000.0
2005-06-28 02:54:00,1.5424,1.54245,1.54232,1.54238,92699999.0
2005-06-28 02:55:00,1.5424,1.5424,1.54226,1.54226,228400000.0
2005-06-28 02:56:00,1.54226,1.54238,1.54217,1.54222,182400000.0
2005-06-28 02:57:00,1.54236,1.54245,1.54217,1.5424,206100001.0
2005-06-28 02:58:00,1.54264,1.54271,1.54231,1.54239,366899999.0
2005-06-28 02:59:00,1.5424,1.54245,1.54231,1.54232,167599999.0
2005-06-28 03:00:00,1.54257,1.54274,1.54232,1.54271,298099999.0
2005-06-28 03:01:00,1.54223,1.54245,1.54223,1.5424,498599999.0
2005-06-28 03:02:00,1.54221,1.54245,1.54208,1.54228,315999998.0
2005-06-28 03:03:00,1.54245,1.54245,1.54224,1.54224,63199999.0
2005-06-28 03:04:00,1.54228,1.5424,1.54222,1.54235,46500000.0
2005-06-28 03:05:00,1.5424,1.5424,1.5423,1.5423,61500000.0
2005-06-28 03:06:00,1.54236,1.54242,1.54234,1.54238,78400000.0
2005-06-28 03:07:00,1.54227,1.5424,1.54212,1.54227,186400003.0
2005-06-28 03:08:00,1.54225,1.54245,1.54225,1.5424,506300001.0
2005-06-28 03:09:00,1.54233,1.54277,1.54218,1.5426,460100003.0
2005-06-28 03:10:00,1.54229,1.54245,1.54218,1.54235,248100003.0
2005-06-28 03:11:00,1.54227,1.54245,1.54225,1.5423,133000001.0
2005-06-28 03:12:00,1.54242,1.54249,1.54219,1.54243,295499997.0
2005-06-28 03:13:00,1.54243,1.54243,1.54218,1.54231,265399993.0
2005-06-28 03:14:00,1.5424,1.54256,1.54222,1.5424,435200000.0
2005-06-28 03:15:00,1.54233,1.54247,1.54223,1.54223,320000003.0
2005-06-28 03:16:00,1.54248,1.54255,1.54215,1.54215,293999999.0
2005-06-28 03:17:00,1.54244,1.54253,1.54234,1.54234,270000001.0
2005-06-28 03:18:00,1.54236,1.54248,1.5423,1.54242,309699999.0
2005-06-28 03:19:00,1.54248,1.54256,1.54243,1.54243,195200000.0
2005-06-28 03:20:00,1.54258,1.54265,1.54246,1.54257,134600002.0
2005-06-28 03:21:00,1.54235,1.54257,1.54232,1.5425,289400001.0
2005-06-28 03:22:00,1.5424,1.54245,1.5424,1.54245,40400001.0
2005-06-28 03:23:00,1.5425,1.54257,1.54228,1.54237,434800004.0
2005-06-28 03:24:00,1.5423,1.54245,1.54227,1.54245,276400002.0
2005-06-28 03:25:00,1.5423,1.5424,1.5423,1.5424,49700001.0
2005-06-28 03:26:00,1.54224,1.54237,1.54224,1.54237,18400000.0
2005-06-28 03:27:00,1.5423,1.5424,1.5423,1.5424,141300001.0
2005-06-28 03:28:00,1.54245,1.54245,1.54234,1.54234,65600000.0
2005-06-28 03:29:00,1.54229,1.54253,1.54229,1.54253,57500000.0
2005-06-28 03:30:00,1.54248,1.5425,1.54227,1.54227,197700004.0
2005-06-28 03:31:00,1.5424,1.5424,1.5423,1.5423,71099999.0
2005-06-28 03:32:00,1.54233,1.54248,1.54219,1.54238,283699998.0
2005-06-28 03:33:00,1.54257,1.54273,1.54233,1.54257,314800002.0
2005-06-28 03:34:00,1.54244,1.54253,1.5423,1.54239,378500002.0
2005-06-28 03:35:00,1.5424,1.5424,1.5423,1.5423,28000000.0
2005-06-28 03:36:00,1.54238,1.54245,1.54232,1.5424,88699999.0
2005-06-28 03:37:00,1.54222,1.54245,1.54222,1.5424,322799996.0
2005-06-28 03:38:00,1.54251,1.54251,1.54237,1.54237,108600003.0
2005-06-28 03:39:00,1.54224,1.54245,1.54224,1.54245,87099998.0
2005-06-28 03:40:00,1.54242,1.54256,1.5423,1.54245,230000000.0
2005-06-28 03:41:00,1.54224,1.54247,1.54224,1.54232,182500003.0
2005-06-28 03:42:00,1.54219,1.54235,1.54214,1.5423,283900003.0
2005-06-28 03:43:00,1.54228,1.54235,1.54211,1.54211,468800005.0
2005-06-28 03:44:00,1.54223,1.5424,1.54223,1.54235,262400000.0
2005-06-28 03:45:00,1.54229,1.54235,1.54214,1.5423,308099999.0
2005-06-28 03:46:00,1.54227,1.54233,1.54208,1.54225,288500003.0
2005-06-28 03:47:00,1.54216,1.54235,1.54216,1.54235,206799998.0
2005-06-28 03:48:00,1.5425,1.54282,1.54224,1.54241,347600001.0
2005-06-28 03:49:00,1.54225,1.5423,1.54212,1.54218,122300001.0
2005-06-28 03:50:00,1.5422,1.54235,1.5422,1.54235,64000000.0
2005-06-28 03:51:00,1.54235,1.54237,1.54218,1.5423,213400000.0
2005-06-28 03:52:00,1.54216,1.5423,1.5421,1.54225,248699997.0
2005-06-28 03:53:00,1.54228,1.54246,1.54226,1.54226,250500000.0
2005-06-28 03:54:00,1.5423,1.54235,1.5423,1.54235,42300000.0
2005-06-28 03:55:00,1.5421,1.54238,1.5421,1.54224,37600000.0
2005-06-28 03:56:00,1.54219,1.54245,1.54219,1.54245,369700001.0
2005-06-28 03:57:00,1.5424,1.54245,1.5424,1.54245,48700002.0
2005-06-28 03:58:00,1.54232,1.54248,1.54222,1.54235,198900001.0
2005-06-28 03:59:00,1.54247,1.54266,1.5423,1.54251,411100002.0
2005-06-28 04:00:00,1.54233,1.54253,1.54228,1.54241,337399995.0
2005-06-28 04:01:00,1.5426,1.54273,1.54241,1.54246,338299997.0
2005-06-28 04:02:00,1.54232,1.54248,1.54232,1.54245,186000002.0
2005-06-28 04:03:00,1.54222,1.54248,1.54221,1.54235,333699995.0
2005-06-28 04:04:00,1.54248,1.54276,1.54233,1.54252,253499998.0
2005-06-28 04:05:00,1.54234,1.54252,1.54234,1.5425,216500000.0
2005-06-28 04:06:00,1.54239,1.54246,1.54227,1.54239,300700004.0
2005-06-28 04:07:00,1.54239,1.54243,1.54212,1.54236,423100001.0
2005-06-28 04:08:00,1.54245,1.54253,1.54234,1.54244,254799999.0
2005-06-28 04:09:00,1.54227,1.54245,1.54208,1.5423,213200001.0
2005-06-28 04:10:00,1.5423,1.54245,1.54229,1.54245,214800002.0
2005-06-28 04:11:00,1.54241,1.54257,1.54232,1.54235,315100001.0
2005-06-28 04:12:00,1.5425,1.5425,1.5424,1.5424,94299999.0
2005-06-28 04:13:00,1.5423,1.54245,1.5423,1.54245,58299998.0
2005-06-28 04:14:00,1.54231,1.54251,1.54228,1.54251,140499998.0
2005-06-28 04:15:00,1.5424,1.54245,1.5424,1.54245,51200000.0
2005-06-28 04:16:00,1.54242,1.54284,1.54237,1.54272,298999994.0
2005-06-28 04:17:00,1.54244,1.54246,1.54234,1.54236,125699998.0
2005-06-28 04:18:00,1.54242,1.5425,1.54227,1.54227,365800002.0
2005-06-28 04:19:00,1.54235,1.5424,1.54217,1.5422,242800002.0
2005-06-28 04:20:00,1.54215,1.54269,1.54215,1.5424,156100001.0
2005-06-28 04:21:00,1.54238,1.54248,1.54232,1.54232,168500000.0
2005-06-28 04:22:00,1.54238,1.54269,1.54227,1.54263,420600002.0
2005-06-28 04:23:00,1.54221,1.54245,1.54221,1.5424,548499998.0
2005-06-28 04:24:00,1.54245,1.54266,1.54232,1.54244,193400002.0
2005-06-28 04:25:00,1.54245,1.54245,1.54216,1.54224,317700005.0
2005-06-28 04:26:00,1.54245,1.54245,1.5423,1.54238,394899997.0
2005-06-28 04:27:00,1.54246,1.54252,1.54244,1.54248,141600000.0
2005-06-28 04:28:00,1.54227,1.54245,1.54227,1.54245,62100000.0
2005-06-28 04:29:00,1.5424,1.5424,1.54222,1.54222,58300002.0
2005-06-28 04:30:00,1.54232,1.5424,1.54218,1.54227,73700001.0
2005-06-28 04:31:00,1.54236,1.54239,1.54227,1.54233,39200000.0
2005-06-28 04:32:00,1.54231,1.54241,1.5422,1.5422,244599995.0
2005-06-28 04:33:00,1.54216,1.5427,1.54216,1.54248,248200000.0
2005-06-28 04:34:00,1.5423,1.5423,1.5422,1.5422,29500000.0
2005-06-28 04:35:00,1.54221,1.54243,1.54218,1.54243,258000003.0
2005-06-28 04:36:00,1.54231,1.54265,1.54227,1.54239,433300001.0
2005-06-28 04:37:00,1.54247,1.54247,1.54224,1.54224,402399999.0
2005-06-28 04:38:00,1.54231,1.54245,1.54231,1.54237,412300000.0
2005-06-28 04:39:00,1.54235,1.5425,1.54224,1.54242,338999998.0
2005-06-28 04:40:00,1.54252,1.54252,1.54228,1.54228,189899997.0
2005-06-28 04:41:00,1.54238,1.54258,1.54224,1.54245,305200003.0
2005-06-28 04:42:00,1.54236,1.54259,1.54236,1.54243,457800007.0
2005-06-28 04:43:00,1.54227,1.54248,1.54224,1.54224,174599999.0
2005-06-28 04:44:00,1.54247,1.54253,1.54234,1.54241,195899999.0
2005-06-28 04:45:00,1.54245,1.54254,1.54222,1.54222,247399998.0
2005-06-28 04:46:00,1.5423,1.5424,1.5423,1.5424,51900002.0
2005-06-28 04:47:00,1.54228,1.54239,1.54216,1.54234,332400002.0
2005-06-28 04:48:00,1.54238,1.54241,1.5422,1.54228,385100002.0
2005-06-28 04:49:00,1.5424,1.54242,1.54221,1.54229,348300001.0
2005-06-28 04:50:00,1.54222,1.5424,1.54213,1.5424,243600002.0
2005-06-28 04:51:00,1.54233,1.54247,1.54226,1.54241,325099998.0
2005-06-28 04:52:00,1.5424,1.5424,1.5423,1.5423,41500001.0
2005-06-28 04:53:00,1.5423,1.54248,1.54217,1.54239,138099999.0
2005-06-28 04:54:00,1.5424,1.5424,1.54217,1.54232,248300000.0
2005-06-28 04:55:00,1.54235,1.5424,1.54222,1.54228,102400000.0
2005-06-28 04:56:00,1.54238,1.5424,1.54223,1.54228,235600000.0
2005-06-28 04:57:00,1.54238,1.54245,1.54222,1.54237,230600001.0
2005-06-28 04:58:00,1.54222,1.54265,1.54222,1.54257,407800002.0
2005-06-28 04:59:00,1.54237,1.54237,1.5422,1.54225,213600000.0
2005-06-28 05:00:00,1.54228,1.54245,1.54227,1.5424,430300000.0
2005-06-28 05:01:00,1.54226,1.54237,1.54222,1.54222,173700002.0
2005-06-28 05:02:00,1.54223,1.5426,1.54215,1.54237,186100001.0
2005-06-28 05:03:00,1.54238,1.54239,1.54218,1.54224,253399995.0
2005-06-28 05:04:00,1.54238,1.54245,1.54224,1.54237,213700000.0
2005-06-28 05:05:00,1.54232,1.5427,1.54225,1.5427,297299998.0
2005-06-28 05:06:00,1.54245,1.54245,1.54231,1.54231,70000002.0
2005-06-28 05:07:00,1.54239,1.54245,1.54232,1.54242,266100001.0
2005-06-28 05:08:00,1.54238,1.54238,1.54217,1.54221,303800003.0
2005-06-28 05:09:00,1.54232,1.54233,1.54219,1.54221,40000000.0
2005-06-28 05:10:00,1.54224,1.54236,1.54221,1.54232,60700000.0
2005-06-28 05:11:00,1.54238,1.5424,1.54214,1.54214,217600000.0
2005-06-28 05:12:00,1.54216,1.54235,1.54212,1.54235,334099998.0
2005-06-28 05:13:00,1.54232,1.54242,1.54224,1.54232,184999999.0
2005-06-28 05:14:00,1.54221,1.54237,1.54221,1.5423,261499998.0
2005-06-28 05:15:00,1.54216,1.54228,1.54216,1.54228,84700001.0
2005-06-28 05:16:00,1.54225,1.54225,1.54212,1.54212,121900000.0
2005-06-28 05:17:00,1.54229,1.54229,1.54217,1.54217,113499999.0
2005-06-28 05:18:00,1.54227,1.54242,1.54219,1.5423,118100000.0
2005-06-28 05:19:00,1.54206,1.54223,1.54206,1.54223,41200002.0
2005-06-28 05:20:00,1.54213,1.54225,1.54213,1.54225,30600000.0
2005-06-28 05:21:00,1.54228,1.54228,1.54199,1.54199,300400000.0
2005-06-28 05:22:00,1.5423,1.54235,1.54219,1.5422,356200001.0
2005-06-28 05:23:00,1.54217,1.54228,1.54209,1.54227,322800004.0
2005-06-28 05:24:00,1.54201,1.54235,1.54201,1.54232,331799995.0
2005-06-28 05:25:00,1.54215,1.54235,1.54211,1.5423,429399994.0
2005-06-28 05:26:00,1.5423,1.54235,1.54222,1.54228,61600002.0
2005-06-28 05:27:00,1.54205,1.54235,1.54205,1.54227,266200006.0
2005-06-28 05:28:00,1.54224,1.54234,1.5421,1.54223,250999998.0
2005-06-28 05:29:00,1.54243,1.54247,1.54226,1.54247,212399999.0
2005-06-28 05:30:00,1.54223,1.54243,1.54223,1.54235,130700001.0
2005-06-28 05:31:00,1.54247,1.54256,1.5423,1.54247,416500003.0
2005-06-28 05:32:00,1.5423,1.54235,1.5422,1.5422,335400003.0
2005-06-28 05:33:00,1.54222,1.54237,1.54206,1.54228,255999995.0
2005-06-28 05:34:00,1.54219,1.54235,1.54213,1.54235,234500004.0
2005-06-28 05:35:00,1.54234,1.54243,1.54221,1.54243,210700002.0
2005-06-28 05:36:00,1.54233,1.54262,1.54224,1.54246,231800001.0
2005-06-28 05:37:00,1.54239,1.54249,1.54217,1.54229,253300004.0
2005-06-28 05:38:00,1.54226,1.54244,1.54226,1.54232,337900005.0
2005-06-28 05:39:00,1.54222,1.54245,1.54222,1.54237,260100003.0
2005-06-28 05:40:00,1.54249,1.54249,1.54229,1.54229,218400001.0
2005-06-28 05:41:00,1.54246,1.54249,1.54237,1.54243,73500001.0
2005-06-28 05:42:00,1.54244,1.54244,1.54227,1.54227,101699999.0
2005-06-28 05:43:00,1.54227,1.54255,1.54227,1.54254,309899999.0
2005-06-28 05:44:00,1.54242,1.54252,1.54228,1.54238,42400000.0
2005-06-28 05:45:00,1.5424,1.54245,1.54231,1.54231,184499998.0
2005-06-28 05:46:00,1.54242,1.54242,1.54216,1.54222,292399999.0
2005-06-28 05:47:00,1.54242,1.54242,1.54212,1.54212,297099999.0
2005-06-28 05:48:00,1.5422,1.54234,1.54215,1.54225,370700007.0
2005-06-28 05:49:00,1.5423,1.54237,1.54204,1.54204,359600000.0
2005-06-28 05:50:00,1.54237,1.5424,1.54218,1.54228,163999999.0
2005-06-28 05:51:00,1.54226,1.54251,1.5422,1.54233,442800001.0
2005-06-28 05:52:00,1.5421,1.54233,1.54208,1.54224,184800001.0
2005-06-28 05:53:00,1.54224,1.54236,1.54215,1.54223,559700004.0
2005-06-28 05:54:00,1.5424,1.54248,1.54222,1.54222,273500003.0
2005-06-28 05:55:00,1.54235,1.54245,1.5422,1.5423,258700002.0
2005-06-28 05:56:00,1.54231,1.54243,1.54231,1.54243,35100000.0
2005-06-28 05:57:00,1.54241,1.54253,1.54231,1.54246,178700004.0
2005-06-28 05:58:00,1.54272,1.54281,1.54235,1.54239,247700002.0
2005-06-28 05:59:00,1.54255,1.54255,1.54238,1.5424,353000004.0
2005-06-28 06:00:00,1.54237,1.5425,1.54223,1.54248,207399997.0
2005-06-28 06:01:00,1.54236,1.54244,1.54217,1.54244,404700004.0
2005-06-28 06:02:00,1.5425,1.5425,1.5424,1.5424,191799998.0
2005-06-28 06:03:00,1.5425,1.54255,1.54239,1.54248,237099998.0
2005-06-28 06:04:00,1.54229,1.54255,1.54229,1.5425,362799997.0
2005-06-28 06:05:00,1.54241,1.54261,1.54241,1.54258,142999998.0
2005-06-28 06:06:00,1.54265,1.54265,1.54246,1.5425,474500002.0
2005-06-28 06:07:00,1.54266,1.54292,1.54266,1.54288,205300001.0
2005-06-28 06:08:00,1.54313,1.54326,1.54298,1.54304,370600005.0
2005-06-28 06:09:00,1.54316,1.54324,1.54298,1.54316,402699997.0
2005-06-28 06:10:00,1.54305,1.54318,1.5429,1.5431,356500005.0
2005-06-28 06:11:00,1.54322,1.54322,1.54295,1.543,234199999.0
2005-06-28 06:12:00,1.5429,1.5432,1.5429,1.5432,259800004.0
2005-06-28 06:13:00,1.54314,1.54314,1.54296,1.54296,96000000.0
2005-06-28 06:14:00,1.54293,1.54311,1.54283,1.54294,434699998.0
2005-06-28 06:15:00,1.54308,1.54339,1.543,1.54329,249800003.0
2005-06-28 06:16:00,1.5429,1.5429,1.5428,1.5428,13600000.0
2005-06-28 06:17:00,1.54266,1.54321,1.54266,1.54279,266400000.0
2005-06-28 06:18:00,1.54293,1.54293,1.54265,1.54265,318699998.0
2005-06-28 06:19:00,1.54283,1.54298,1.54276,1.54279,183600003.0
2005-06-28 06:20:00,1.54294,1.54302,1.54279,1.54298,254299999.0
2005-06-28 06:21:00,1.54305,1.54305,1.543,1.543,36000000.0
2005-06-28 06:22:00,1.54305,1.54305,1.5428,1.5428,298800004.0
2005-06-28 06:23:00,1.54295,1.54305,1.54272,1.543,515299997.0
2005-06-28 06:24:00,1.54288,1.54305,1.54281,1.54305,125500000.0
2005-06-28 06:25:00,1.54323,1.54336,1.54298,1.54313,221699998.0
2005-06-28 06:26:00,1.54307,1.54307,1.54272,1.54281,210699999.0
2005-06-28 06:27:00,1.54325,1.54333,1.54286,1.54312,352100000.0
2005-06-28 06:28:00,1.54307,1.54307,1.54285,1.54286,209000000.0
2005-06-28 06:29:00,1.54286,1.5431,1.54286,1.54296,198200000.0
2005-06-28 06:30:00,1.54297,1.54297,1.54284,1.54284,22400000.0
2005-06-28 06:31:00,1.54293,1.54303,1.54287,1.54297,32800000.0
2005-06-28 06:32:00,1.54292,1.54305,1.54292,1.543,359100004.0
2005-06-28 06:33:00,1.54297,1.543,1.54284,1.5429,188500002.0
2005-06-28 06:34:00,1.54321,1.54334,1.54294,1.5433,203000005.0
2005-06-28 06:35:00,1.54298,1.54307,1.54288,1.543,336100000.0
2005-06-28 06:36:00,1.543,1.543,1.54277,1.54277,97400000.0
2005-06-28 06:37:00,1.54289,1.54302,1.54289,1.54289,143199999.0
2005-06-28 06:38:00,1.54282,1.543,1.54282,1.54287,231899999.0
2005-06-28 06:39:00,1.54297,1.543,1.5428,1.54289,203199999.0
2005-06-28 06:40:00,1.54297,1.54305,1.54284,1.54284,318800001.0
2005-06-28 06:41:00,1.54305,1.54305,1.54283,1.54283,120599999.0
2005-06-28 06:42:00,1.5431,1.54314,1.54296,1.54303,260399999.0
2005-06-28 06:43:00,1.54347,1.54347,1.54274,1.54306,307600000.0
2005-06-28 06:44:00,1.54298,1.54298,1.54283,1.54284,202600001.0
2005-06-28 06:45:00,1.54288,1.543,1.5428,1.54288,246100002.0
2005-06-28 06:46:00,1.543,1.54305,1.5428,1.5428,203900000.0
2005-06-28 06:47:00,1.543,1.543,1.5429,1.5429,32700000.0
2005-06-28 06:48:00,1.54288,1.54303,1.54286,1.54296,161599999.0
2005-06-28 06:49:00,1.54289,1.543,1.54275,1.54287,144499999.0
2005-06-28 06:50:00,1.54262,1.54285,1.54246,1.54273,267599999.0
2005-06-28 06:51:00,1.5429,1.5429,1.5428,1.5428,39800000.0
2005-06-28 06:52:00,1.54301,1.54315,1.5428,1.54301,425200000.0
2005-06-28 06:53:00,1.54274,1.54287,1.54261,1.54267,242400001.0
2005-06-28 06:54:00,1.54268,1.54295,1.54248,1.54248,295499998.0
2005-06-28 06:55:00,1.54247,1.54269,1.54247,1.54269,326200000.0
2005-06-28 06:56:00,1.54249,1.5427,1.54249,1.54261,123100000.0
2005-06-28 06:57:00,1.54254,1.54278,1.54254,1.5427,402400001.0
2005-06-28 06:58:00,1.54264,1.54273,1.54257,1.54268,175000001.0
2005-06-28 06:59:00,1.5426,1.54275,1.5426,1.54272,476200004.0
2005-06-28 07:00:00,1.54258,1.54275,1.5425,1.54272,405600005.0
2005-06-28 07:01:00,1.54268,1.54286,1.54268,1.54279,288700000.0
2005-06-28 07:02:00,1.54269,1.54283,1.54269,1.54283,103100001.0
2005-06-28 07:03:00,1.54329,1.54329,1.54281,1.54302,285900000.0
2005-06-28 07:04:00,1.5428,1.54295,1.54259,1.54287,440700002.0
2005-06-28 07:05:00,1.5429,1.54293,1.54272,1.54293,298800005.0
2005-06-28 07:06:00,1.54275,1.54275,1.5426,1.5426,30400000.0
2005-06-28 07:07:00,1.5427,1.5428,1.5427,1.5428,10400000.0
2005-06-28 07:08:00,1.5429,1.54319,1.54287,1.54298,241099999.0
2005-06-28 07:09:00,1.5428,1.54289,1.54253,1.54253,357100001.0
2005-06-28 07:10:00,1.54273,1.54273,1.54245,1.54245,244500002.0
2005-06-28 07:11:00,1.54271,1.54287,1.54262,1.54266,133600003.0
2005-06-28 07:12:00,1.54284,1.54284,1.54262,1.54262,161800001.0
2005-06-28 07:13:00,1.54265,1.54275,1.54253,1.54259,94900000.0
2005-06-28 07:14:00,1.54272,1.54288,1.54263,1.54277,95800001.0
2005-06-28 07:15:00,1.5429,1.54295,1.54269,1.54288,356699995.0
2005-06-28 07:16:00,1.5428,1.5428,1.54241,1.54241,295800001.0
2005-06-28 07:17:00,1.54186,1.54226,1.54177,1.54212,292499997.0
2005-06-28 07:18:00,1.54217,1.54233,1.54203,1.54209,187799998.0
2005-06-28 07:19:00,1.54223,1.54242,1.54214,1.54234,175500001.0
2005-06-28 07:20:00,1.54251,1.54265,1.54242,1.54244,314700004.0
2005-06-28 07:21:00,1.54243,1.54263,1.54237,1.54253,263599998.0
2005-06-28 07:22:00,1.54238,1.54289,1.54238,1.54289,265700002.0
2005-06-28 07:23:00,1.54279,1.54301,1.54279,1.54293,282400001.0
2005-06-28 07:24:00,1.54292,1.54301,1.54278,1.54288,339100001.0
2005-06-28 07:25:00,1.54287,1.5429,1.54275,1.54279,365200001.0
2005-06-28 07:26:00,1.54285,1.54295,1.54261,1.5429,190599999.0
2005-06-28 07:27:00,1.54313,1.54319,1.54286,1.54306,375900004.0
2005-06-28 07:28:00,1.54292,1.54297,1.54276,1.54287,244400002.0
2005-06-28 07:29:00,1.54277,1.54295,1.54277,1.54287,242500002.0
2005-06-28 07:30:00,1.5428,1.54295,1.5428,1.54295,101500000.0
2005-06-28 07:31:00,1.54287,1.54287,1.54263,1.54272,108900000.0
2005-06-28 07:32:00,1.54254,1.54263,1.54241,1.5426,274199994.0
2005-06-28 07:33:00,1.5427,1.54275,1.5425,1.54267,334499995.0
2005-06-28 07:34:00,1.54265,1.54282,1.5426,1.54273,384800003.0
2005-06-28 07:35:00,1.54256,1.54282,1.54256,1.54282,191900001.0
2005-06-28 07:36:00,1.54272,1.54285,1.54272,1.54285,64400002.0
2005-06-28 07:37:00,1.54268,1.54284,1.54265,1.54274,139800004.0
2005-06-28 07:38:00,1.5427,1.5427,1.5426,1.5426,44600002.0
2005-06-28 07:39:00,1.54275,1.54275,1.54262,1.54262,133399999.0
2005-06-28 07:40:00,1.54252,1.54256,1.54232,1.54247,262099999.0
2005-06-28 07:41:00,1.54243,1.5426,1.54224,1.5426,409599999.0
2005-06-28 07:42:00,1.54246,1.54267,1.54241,1.54267,360300002.0
2005-06-28 07:43:00,1.5425,1.54265,1.54244,1.54265,330100000.0
2005-06-28 07:44:00,1.54249,1.54265,1.54248,1.5425,222100000.0
2005-06-28 07:45:00,1.54265,1.54273,1.54252,1.54262,278800000.0
2005-06-28 07:46:00,1.54256,1.54268,1.54236,1.54247,307800002.0
2005-06-28 07:47:00,1.54262,1.54269,1.54253,1.54253,177500000.0
2005-06-28 07:48:00,1.54252,1.54261,1.54236,1.54243,330599999.0
2005-06-28 07:49:00,1.5424,1.54245,1.54229,1.54231,138900001.0
2005-06-28 07:50:00,1.54244,1.54246,1.54234,1.54236,78999999.0
2005-06-28 07:51:00,1.54252,1.54252,1.54223,1.54223,291100004.0
2005-06-28 07:52:00,1.54235,1.54251,1.5423,1.54242,304099998.0
2005-06-28 07:53:00,1.54253,1.5426,1.54235,1.54247,200999996.0
2005-06-28 07:54:00,1.54238,1.54261,1.54219,1.54253,154800000.0
2005-06-28 07:55:00,1.54262,1.54269,1.54245,1.54262,274899999.0
2005-06-28 07:56:00,1.54267,1.54302,1.54267,1.54275,158500003.0
2005-06-28 07:57:00,1.54268,1.54279,1.54244,1.54279,169200001.0
2005-06-28 07:58:00,1.54275,1.54282,1.54264,1.54264,182200000.0
2005-06-28 07:59:00,1.54275,1.54275,1.54261,1.54261,345100004.0
2005-06-28 08:00:00,1.54265,1.54267,1.54251,1.54253,63199999.0
2005-06-28 08:01:00,1.54257,1.54274,1.5425,1.54274,440099997.0
2005-06-28 08:02:00,1.54266,1.54275,1.54248,1.5427,306700002.0
2005-06-28 08:03:00,1.54263,1.54263,1.54233,1.5425,115100002.0
2005-06-28 08:04:00,1.54249,1.54265,1.54239,1.54259,106299999.0
2005-06-28 08:05:00,1.54264,1.54272,1.54258,1.54259,184700002.0
2005-06-28 08:06:00,1.54243,1.54259,1.54229,1.5425,411000007.0
2005-06-28 08:07:00,1.54249,1.54262,1.54235,1.54258,314200000.0
2005-06-28 08:08:00,1.54241,1.54256,1.54241,1.54256,77199999.0
2005-06-28 08:09:00,1.54242,1.54265,1.54242,1.5426,449199996.0
2005-06-28 08:10:00,1.5422,1.54266,1.5422,1.54266,205399999.0
2005-06-28 08:11:00,1.5425,1.54288,1.5425,1.54288,120400002.0
2005-06-28 08:12:00,1.5427,1.54293,1.54257,1.54269,323199999.0
2005-06-28 08:13:00,1.54256,1.54283,1.54256,1.54283,332399998.0
2005-06-28 08:14:00,1.54269,1.54297,1.54267,1.54288,327800000.0
2005-06-28 08:15:00,1.54303,1.54315,1.5429,1.54309,261399999.0
2005-06-28 08:16:00,1.54297,1.54313,1.54283,1.54297,164400005.0
2005-06-28 08:17:00,1.54301,1.5432,1.54285,1.54296,186100000.0
2005-06-28 08:18:00,1.54307,1.5432,1.54297,1.543,207700000.0
2005-06-28 08:19:00,1.54303,1.54312,1.5429,1.54302,130300000.0
2005-06-28 08:20:00,1.54312,1.54324,1.54305,1.54311,214599997.0
2005-06-28 08:21:00,1.54318,1.54326,1.54298,1.54326,218999998.0
2005-06-28 08:22:00,1.54313,1.54335,1.54313,1.54324,231300002.0
2005-06-28 08:23:00,1.54327,1.54327,1.5429,1.54316,276199999.0
2005-06-28 08:24:00,1.5432,1.5433,1.54304,1.54321,546100003.0
2005-06-28 08:25:00,1.54298,1.54314,1.54296,1.54296,179699998.0
2005-06-28 08:26:00,1.54304,1.54313,1.5429,1.54308,94899999.0
2005-06-28 08:27:00,1.543,1.54322,1.54282,1.54312,108599999.0
2005-06-28 08:28:00,1.54323,1.54331,1.54308,1.54308,244899999.0
2005-06-28 08:29:00,1.54299,1.54315,1.54296,1.54301,199100003.0
2005-06-28 08:30:00,1.54315,1.54329,1.54308,1.54317,301099997.0
2005-06-28 08:31:00,1.5432,1.54337,1.54303,1.54314,362799996.0
2005-06-28 08:32:00,1.54328,1.54345,1.54322,1.54333,309400004.0
2005-06-28 08:33:00,1.54342,1.54342,1.54317,1.54319,202000002.0
2005-06-28 08:34:00,1.54335,1.54346,1.54325,1.54339,339599997.0
2005-06-28 08:35:00,1.54347,1.54349,1.54325,1.54336,204800001.0
2005-06-28 08:36:00,1.54317,1.54341,1.54317,1.54333,210100004.0
2005-06-28 08:37:00,1.54334,1.54345,1.54326,1.54345,225299998.0
2005-06-28 08:38:00,1.54335,1.54353,1.54335,1.54353,50800000.0
2005-06-28 08:39:00,1.54362,1.5437,1.54343,1.54359,268399999.0
2005-06-28 08:40:00,1.54362,1.54386,1.54352,1.54373,125099997.0
2005-06-28 08:41:00,1.54388,1.54398,1.54363,1.54379,261700001.0
2005-06-28 08:42:00,1.5438,1.54387,1.54365,1.54375,334500000.0
2005-06-28 08:43:00,1.54384,1.54399,1.54375,1.54384,263699999.0
2005-06-28 08:44:00,1.54377,1.54398,1.54377,1.54398,133099997.0
2005-06-28 08:45:00,1.54401,1.54401,1.54346,1.54372,289899999.0
2005-06-28 08:46:00,1.54354,1.54379,1.5435,1.54364,405100000.0
2005-06-28 08:47:00,1.54362,1.54387,1.54357,1.54374,359999996.0
2005-06-28 08:48:00,1.54381,1.5442,1.54364,1.5442,272900002.0
2005-06-28 08:49:00,1.54397,1.5442,1.54395,1.54415,302499998.0
2005-06-28 08:50:00,1.54413,1.54425,1.54402,1.54409,206500001.0
2005-06-28 08:51:00,1.54392,1.54429,1.54392,1.54405,188100000.0
2005-06-28 08:52:00,1.54413,1.54415,1.54392,1.54392,160800001.0
2005-06-28 08:53:00,1.54401,1.54412,1.54395,1.54402,441200003.0
2005-06-28 08:54:00,1.54382,1.54408,1.54382,1.54399,204499996.0
2005-06-28 08:55:00,1.54396,1.54412,1.54392,1.54412,312699998.0
2005-06-28 08:56:00,1.54403,1.54416,1.54391,1.54404,213699996.0
2005-06-28 08:57:00,1.54423,1.54423,1.54398,1.54406,363199994.0
2005-06-28 08:58:00,1.54413,1.54417,1.544,1.54405,210900000.0
2005-06-28 08:59:00,1.54415,1.54432,1.54415,1.54421,197600004.0
2005-06-28 09:00:00,1.5441,1.54449,1.5441,1.54449,242999995.0
2005-06-28 09:01:00,1.54442,1.54443,1.54421,1.54428,210000002.0
2005-06-28 09:02:00,1.54427,1.54443,1.54427,1.54443,133900000.0
2005-06-28 09:03:00,1.54415,1.54429,1.5441,1.54418,60000001.0
2005-06-28 09:04:00,1.54404,1.54415,1.54391,1.54407,359300003.0
2005-06-28 09:05:00,1.54417,1.5442,1.54389,1.54393,482000002.0
2005-06-28 09:06:00,1.54394,1.54402,1.54378,1.54389,117300000.0
2005-06-28 09:07:00,1.54389,1.54401,1.54381,1.54387,243000000.0
2005-06-28 09:08:00,1.54386,1.54397,1.54367,1.54392,389900002.0
2005-06-28 09:09:00,1.54383,1.54401,1.54377,1.5439,313399994.0
2005-06-28 09:10:00,1.54378,1.54396,1.54378,1.54392,373899999.0
2005-06-28 09:11:00,1.54385,1.54403,1.54384,1.54392,267500003.0
2005-06-28 09:12:00,1.54392,1.54398,1.54382,1.54383,270899999.0
2005-06-28 09:13:00,1.54398,1.54403,1.54386,1.54392,184100000.0
2005-06-28 09:14:00,1.544,1.54401,1.54378,1.54383,312999998.0
2005-06-28 09:15:00,1.54383,1.544,1.54378,1.54391,244400001.0
2005-06-28 09:16:00,1.54387,1.54401,1.54387,1.54401,68100000.0
2005-06-28 09:17:00,1.54396,1.54396,1.54384,1.54384,77499999.0
2005-06-28 09:18:00,1.54392,1.54402,1.54377,1.54402,140399999.0
2005-06-28 09:19:00,1.54389,1.54396,1.54377,1.54383,37700000.0
2005-06-28 09:20:00,1.54395,1.54411,1.54384,1.54396,123699999.0
2005-06-28 09:21:00,1.5437,1.5439,1.5437,1.5439,77400000.0
2005-06-28 09:22:00,1.54402,1.54415,1.54398,1.54398,176700000.0
2005-06-28 09:23:00,1.54384,1.54398,1.5437,1.54385,188800001.0
2005-06-28 09:24:00,1.5437,1.54401,1.5437,1.54392,266299994.0
2005-06-28 09:25:00,1.54376,1.54399,1.54376,1.54399,142399999.0
2005-06-28 09:26:00,1.54403,1.54409,1.54397,1.54406,69900002.0
2005-06-28 09:27:00,1.5441,1.54418,1.54387,1.54411,365500003.0
2005-06-28 09:28:00,1.54417,1.54419,1.54385,1.54395,310700004.0
2005-06-28 09:29:00,1.54399,1.54412,1.54386,1.5441,228600000.0
2005-06-28 09:30:00,1.54406,1.54412,1.54404,1.54408,45700000.0
2005-06-28 09:31:00,1.54379,1.544,1.54378,1.54378,262599999.0
2005-06-28 09:32:00,1.54394,1.54394,1.54379,1.54391,41600000.0
2005-06-28 09:33:00,1.54405,1.54405,1.54385,1.5439,245300004.0
2005-06-28 09:34:00,1.54384,1.54409,1.54384,1.54386,321000001.0
2005-06-28 09:35:00,1.54383,1.54395,1.54381,1.54394,202999997.0
2005-06-28 09:36:00,1.54399,1.54409,1.54386,1.54386,274699998.0
2005-06-28 09:37:00,1.54394,1.54403,1.54387,1.54397,69500000.0
2005-06-28 09:38:00,1.54405,1.54405,1.54372,1.54388,222900003.0
2005-06-28 09:39:00,1.54397,1.54413,1.54387,1.54405,190699998.0
2005-06-28 09:40:00,1.54402,1.54416,1.54396,1.54411,243599998.0
2005-06-28 09:41:00,1.54408,1.54415,1.54396,1.5441,303400006.0
2005-06-28 09:42:00,1.54418,1.54418,1.54402,1.54402,31500000.0
2005-06-28 09:43:00,1.54413,1.54418,1.5439,1.5441,418600001.0
2005-06-28 09:44:00,1.54391,1.54405,1.54376,1.54392,219500000.0
2005-06-28 09:45:00,1.54393,1.54404,1.54387,1.54401,108199999.0
2005-06-28 09:46:00,1.5441,1.54415,1.5441,1.54415,72599998.0
2005-06-28 09:47:00,1.54408,1.54411,1.54394,1.54399,349599998.0
2005-06-28 09:48:00,1.5441,1.54415,1.54393,1.54405,454000004.0
2005-06-28 09:49:00,1.54403,1.54417,1.54403,1.54417,126300000.0
2005-06-28 09:50:00,1.54407,1.54415,1.54391,1.54415,362499998.0
2005-06-28 09:51:00,1.54409,1.54415,1.54401,1.5441,123100002.0
2005-06-28 09:52:00,1.54411,1.54416,1.544,1.54404,92200000.0
2005-06-28 09:53:00,1.54408,1.54422,1.54401,1.54408,267099997.0
2005-06-28 09:54:00,1.54416,1.54424,1.54399,1.54409,349999997.0
2005-06-28 09:55:00,1.54409,1.54426,1.54385,1.54425,294100006.0
2005-06-28 09:56:00,1.54418,1.54419,1.54403,1.54403,183800000.0
2005-06-28 09:57:00,1.54413,1.54413,1.54398,1.54398,258900002.0
2005-06-28 09:58:00,1.54396,1.54407,1.54396,1.54407,68700001.0
2005-06-28 09:59:00,1.54403,1.54412,1.54388,1.54399,282400002.0
2005-06-28 10:00:00,1.54401,1.54415,1.54392,1.54408,332800005.0
2005-06-28 10:01:00,1.54413,1.54413,1.54393,1.54406,346700002.0
2005-06-28 10:02:00,1.54405,1.54415,1.54384,1.54399,350099998.0
2005-06-28 10:03:00,1.5439,1.54431,1.5437,1.54378,354100003.0
2005-06-28 10:04:00,1.5441,1.54415,1.5441,1.54415,32800000.0
2005-06-28 10:05:00,1.54402,1.54415,1.5439,1.54415,380000001.0
2005-06-28 10:06:00,1.5441,1.54413,1.54397,1.54397,69300000.0
2005-06-28 10:07:00,1.54415,1.54415,1.54392,1.54399,339600005.0
2005-06-28 10:08:00,1.54403,1.54414,1.54387,1.54397,538400003.0
2005-06-28 10:09:00,1.54385,1.54397,1.54369,1.54385,218699998.0
2005-06-28 10:10:00,1.54392,1.54406,1.54388,1.54388,248500004.0
2005-06-28 10:11:00,1.54384,1.5441,1.54384,1.5441,253700000.0
2005-06-28 10:12:00,1.54398,1.54411,1.54388,1.54403,366799994.0
2005-06-28 10:13:00,1.54408,1.54415,1.54402,1.5441,49500001.0
2005-06-28 10:14:00,1.54413,1.54422,1.54401,1.54418,489800005.0
2005-06-28 10:15:00,1.54412,1.54421,1.54405,1.54412,213500006.0
2005-06-28 10:16:00,1.54415,1.54415,1.54393,1.54399,448199999.0
2005-06-28 10:17:00,1.5441,1.54412,1.54394,1.54394,315699996.0
2005-06-28 10:18:00,1.54397,1.54415,1.54397,1.54399,193999998.0
2005-06-28 10:19:00,1.54412,1.54447,1.54408,1.54434,290599999.0
2005-06-28 10:20:00,1.54412,1.54423,1.54401,1.54409,83999997.0
2005-06-28 10:21:00,1.54408,1.54436,1.54408,1.54427,231399996.0
2005-06-28 10:22:00,1.5443,1.5443,1.54412,1.54412,66100000.0
2005-06-28 10:23:00,1.5444,1.54449,1.54424,1.54441,289899999.0
2005-06-28 10:24:00,1.5445,1.54457,1.54432,1.54449,266400002.0
2005-06-28 10:25:00,1.54441,1.54451,1.54409,1.54429,406299999.0
2005-06-28 10:26:00,1.54421,1.54436,1.54413,1.54423,62000000.0
2005-06-28 10:27:00,1.54423,1.54431,1.54414,1.54417,317900001.0
2005-06-28 10:28:00,1.54413,1.54413,1.54395,1.54406,277299999.0
2005-06-28 10:29:00,1.54406,1.54414,1.54393,1.54397,270100002.0
2005-06-28 10:30:00,1.54398,1.54418,1.54395,1.5441,272900004.0
2005-06-28 10:31:00,1.54405,1.5443,1.54405,1.54421,303100004.0
2005-06-28 10:32:00,1.54413,1.54434,1.5441,1.54425,317199998.0
2005-06-28 10:33:00,1.54411,1.54426,1.54397,1.54413,149200000.0
2005-06-28 10:34:00,1.54407,1.54423,1.544,1.54413,233399999.0
2005-06-28 10:35:00,1.54407,1.54424,1.544,1.544,242000005.0
2005-06-28 10:36:00,1.54406,1.54415,1.54406,1.54415,187100003.0
2005-06-28 10:37:00,1.54408,1.54418,1.54396,1.54406,308099998.0
2005-06-28 10:38:00,1.54418,1.54428,1.54401,1.54407,333199997.0
2005-06-28 10:39:00,1.5442,1.54423,1.54408,1.54414,224299999.0
2005-06-28 10:40:00,1.54395,1.54419,1.54395,1.54417,201499999.0
2005-06-28 10:41:00,1.54409,1.54415,1.54391,1.54391,453000006.0
2005-06-28 10:42:00,1.54395,1.54413,1.54391,1.54408,210199999.0
2005-06-28 10:43:00,1.54416,1.54443,1.54393,1.54443,494800005.0
2005-06-28 10:44:00,1.54428,1.54437,1.54415,1.54436,347399998.0
2005-06-28 10:45:00,1.54449,1.54458,1.54449,1.54458,64699999.0
2005-06-28 10:46:00,1.5445,1.54456,1.54429,1.54448,313900000.0
2005-06-28 10:47:00,1.54441,1.54459,1.54433,1.54434,552800006.0
2005-06-28 10:48:00,1.54443,1.54469,1.54443,1.54462,223200000.0
2005-06-28 10:49:00,1.54461,1.54476,1.54454,1.54458,370100004.0
2005-06-28 10:50:00,1.54463,1.54466,1.54448,1.54457,281200001.0
2005-06-28 10:51:00,1.5446,1.54479,1.54441,1.54466,622900002.0
2005-06-28 10:52:00,1.54453,1.5447,1.54445,1.54453,302400004.0
2005-06-28 10:53:00,1.54475,1.54478,1.54462,1.54471,196600003.0
2005-06-28 10:54:00,1.54463,1.5448,1.54463,1.54478,286199998.0
2005-06-28 10:55:00,1.54467,1.54487,1.54452,1.54473,437499999.0
2005-06-28 10:56:00,1.5449,1.5449,1.54456,1.54456,332700000.0
2005-06-28 10:57:00,1.54461,1.54475,1.54448,1.54469,216500003.0
2005-06-28 10:58:00,1.54461,1.54471,1.54437,1.54443,174199998.0
2005-06-28 10:59:00,1.54443,1.54451,1.54435,1.54446,259800003.0
2005-06-28 11:00:00,1.54444,1.54464,1.54441,1.54443,281699995.0
2005-06-28 11:01:00,1.54455,1.54463,1.54438,1.54457,235900002.0
2005-06-28 11:02:00,1.54453,1.54459,1.5444,1.5444,406899998.0
2005-06-28 11:03:00,1.54453,1.5446,1.54439,1.54439,228500003.0
2005-06-28 11:04:00,1.54432,1.54448,1.54414,1.54436,308099998.0
2005-06-28 11:05:00,1.5445,1.54454,1.54436,1.54444,376900002.0
2005-06-28 11:06:00,1.54458,1.54458,1.54429,1.54441,276600001.0
2005-06-28 11:07:00,1.54433,1.54441,1.54417,1.54424,137400000.0
2005-06-28 11:08:00,1.54422,1.54426,1.54402,1.54405,444900003.0
2005-06-28 11:09:00,1.54414,1.54429,1.5441,1.54419,166199998.0
2005-06-28 11:10:00,1.54402,1.54418,1.54396,1.54409,212199997.0
2005-06-28 11:11:00,1.54408,1.54415,1.54402,1.5441,78300002.0
2005-06-28 11:12:00,1.54412,1.54419,1.54402,1.54408,317699997.0
2005-06-28 11:13:00,1.54416,1.54432,1.54415,1.54429,310600000.0
2005-06-28 11:14:00,1.54424,1.54443,1.54424,1.54437,306200005.0
2005-06-28 11:15:00,1.54416,1.54433,1.54406,1.54433,219599999.0
2005-06-28 11:16:00,1.54417,1.54428,1.54413,1.54425,262500000.0
2005-06-28 11:17:00,1.54414,1.5442,1.54396,1.54406,212400000.0
2005-06-28 11:18:00,1.54408,1.54423,1.54407,1.54423,206800003.0
2005-06-28 11:19:00,1.54411,1.54433,1.54411,1.54433,260800001.0
2005-06-28 11:20:00,1.54423,1.54431,1.5441,1.5442,428200001.0
2005-06-28 11:21:00,1.54423,1.54427,1.54414,1.54421,354100002.0
2005-06-28 11:22:00,1.54414,1.54436,1.54412,1.54429,220300000.0
2005-06-28 11:23:00,1.54432,1.54436,1.54412,1.54412,224600001.0
2005-06-28 11:24:00,1.54437,1.54447,1.54425,1.54429,445000000.0
2005-06-28 11:25:00,1.54436,1.54452,1.54428,1.54447,254500002.0
2005-06-28 11:26:00,1.54434,1.54434,1.54421,1.54427,309800005.0
2005-06-28 11:27:00,1.54432,1.54441,1.54424,1.5443,356400000.0
2005-06-28 11:28:00,1.54418,1.54437,1.54418,1.54436,367400000.0
2005-06-28 11:29:00,1.54439,1.54443,1.54418,1.54418,308200004.0
2005-06-28 11:30:00,1.54431,1.54442,1.54419,1.54419,402100002.0
2005-06-28 11:31:00,1.54426,1.54426,1.54403,1.54403,143300002.0
2005-06-28 11:32:00,1.54406,1.54422,1.54397,1.54422,422000003.0
2005-06-28 11:33:00,1.54428,1.54437,1.54414,1.54423,424299994.0
2005-06-28 11:34:00,1.54422,1.54437,1.54411,1.54424,432000000.0
2005-06-28 11:35:00,1.54435,1.54435,1.54411,1.5442,300800003.0
2005-06-28 11:36:00,1.54425,1.54433,1.54409,1.54428,279800001.0
2005-06-28 11:37:00,1.54413,1.5443,1.54408,1.54418,271400004.0
2005-06-28 11:38:00,1.5442,1.5442,1.54398,1.54411,191200002.0
2005-06-28 11:39:00,1.54403,1.54426,1.54403,1.54418,256400001.0
2005-06-28 11:40:00,1.54415,1.54426,1.54402,1.54412,239999998.0
2005-06-28 11:41:00,1.544,1.54422,1.5439,1.54422,287400000.0
2005-06-28 11:42:00,1.54396,1.54424,1.54396,1.54424,299800001.0
2005-06-28 11:43:00,1.54417,1.54423,1.54401,1.54403,196000001.0
2005-06-28 11:44:00,1.54406,1.54423,1.54402,1.54421,199399998.0
2005-06-28 11:45:00,1.54412,1.54428,1.54406,1.5442,294000002.0
2005-06-28 11:46:00,1.54418,1.54432,1.544,1.54415,341700003.0
2005-06-28 11:47:00,1.54407,1.54434,1.54402,1.54421,202299999.0
2005-06-28 11:48:00,1.5443,1.5443,1.54405,1.54412,214900000.0
2005-06-28 11:49:00,1.54417,1.54447,1.54416,1.54416,334500003.0
2005-06-28 11:50:00,1.54427,1.54431,1.54418,1.54418,474800001.0
2005-06-28 11:51:00,1.54416,1.54459,1.54406,1.5445,352900000.0
2005-06-28 11:52:00,1.54402,1.54432,1.54402,1.54432,287000002.0
2005-06-28 11:53:00,1.54434,1.54442,1.54423,1.54434,348299999.0
2005-06-28 11:54:00,1.54443,1.54443,1.5441,1.5441,152500000.0
2005-06-28 11:55:00,1.5441,1.54441,1.5441,1.54429,321899997.0
2005-06-28 11:56:00,1.54416,1.54437,1.54414,1.54437,162499998.0
2005-06-28 11:57:00,1.54428,1.54442,1.54415,1.54434,246100000.0
2005-06-28 11:58:00,1.54443,1.54443,1.54413,1.54419,470099991.0
2005-06-28 11:59:00,1.54414,1.54427,1.54403,1.5442,237900001.0
2005-06-28 12:00:00,1.54432,1.54451,1.54423,1.54423,285500001.0
2005-06-28 12:01:00,1.54435,1.54444,1.5442,1.54426,361299996.0
2005-06-28 12:02:00,1.54426,1.54444,1.54417,1.54438,389200000.0
2005-06-28 12:03:00,1.54427,1.54429,1.54405,1.5442,330500003.0
2005-06-28 12:04:00,1.5442,1.54435,1.54419,1.54435,192700001.0
2005-06-28 12:05:00,1.54441,1.54452,1.5443,1.5444,302300002.0
2005-06-28 12:06:00,1.54443,1.54443,1.54408,1.54427,354800002.0
2005-06-28 12:07:00,1.54452,1.54469,1.54435,1.54452,290300003.0
2005-06-28 12:08:00,1.54437,1.54445,1.54423,1.54438,325600003.0
2005-06-28 12:09:00,1.5443,1.5444,1.54425,1.54428,282199997.0
2005-06-28 12:10:00,1.54445,1.54445,1.54414,1.54414,213499999.0
2005-06-28 12:11:00,1.54424,1.54442,1.5442,1.5444,455199993.0
2005-06-28 12:12:00,1.54435,1.54471,1.54435,1.54465,362300005.0
2005-06-28 12:13:00,1.54437,1.54453,1.54437,1.54453,52600000.0
2005-06-28 12:14:00,1.54452,1.54463,1.54444,1.54444,361100003.0
2005-06-28 12:15:00,1.54455,1.54467,1.5445,1.54467,312300001.0
2005-06-28 12:16:00,1.54462,1.54466,1.54443,1.54454,410900004.0
2005-06-28 12:17:00,1.54455,1.54472,1.54455,1.54472,238799999.0
2005-06-28 12:18:00,1.54468,1.54493,1.54468,1.54493,348800002.0
2005-06-28 12:19:00,1.54496,1.54501,1.54482,1.54494,217099998.0
2005-06-28 12:20:00,1.54495,1.54515,1.5449,1.5449,179699998.0
2005-06-28 12:21:00,1.54488,1.54502,1.54478,1.54492,37600000.0
2005-06-28 12:22:00,1.54489,1.54505,1.54482,1.54505,317999997.0
2005-06-28 12:23:00,1.5451,1.5451,1.54483,1.54483,254800000.0
2005-06-28 12:24:00,1.5451,1.54515,1.545,1.54508,116900001.0
2005-06-28 12:25:00,1.54506,1.54514,1.54485,1.54485,562300004.0
2005-06-28 12:26:00,1.54508,1.54511,1.54488,1.545,292600003.0
2005-06-28 12:27:00,1.54495,1.54495,1.54471,1.54478,235300001.0
2005-06-28 12:28:00,1.5448,1.54495,1.54463,1.54483,141499999.0
2005-06-28 12:29:00,1.54472,1.54486,1.5446,1.54475,154200001.0
2005-06-28 12:30:00,1.54476,1.54479,1.54459,1.54465,238800002.0
2005-06-28 12:31:00,1.54478,1.54485,1.54464,1.54485,361999996.0
2005-06-28 12:32:00,1.54475,1.54484,1.54456,1.54476,328299997.0
2005-06-28 12:33:00,1.54484,1.54491,1.54477,1.54483,33000000.0
2005-06-28 12:34:00,1.54487,1.54487,1.54475,1.54475,63100000.0
2005-06-28 12:35:00,1.54465,1.54482,1.54462,1.54472,248700003.0
2005-06-28 12:36:00,1.54463,1.54485,1.54459,1.54478,444699996.0
2005-06-28 12:37:00,1.54466,1.54507,1.54466,1.54507,232700001.0
2005-06-28 12:38:00,1.54508,1.54508,1.54485,1.54485,325000003.0
2005-06-28 12:39:00,1.54495,1.54503,1.54478,1.54503,383400001.0
2005-06-28 12:40:00,1.54484,1.54501,1.54473,1.5449,344700000.0
2005-06-28 12:41:00,1.54487,1.5451,1.54482,1.54495,308900000.0
2005-06-28 12:42:00,1.54487,1.54499,1.54483,1.54486,151900001.0
2005-06-28 12:43:00,1.54498,1.54498,1.54469,1.54479,247300000.0
2005-06-28 12:44:00,1.54484,1.54509,1.54482,1.54503,438900005.0
2005-06-28 12:45:00,1.54494,1.54505,1.54485,1.54492,230100002.0
2005-06-28 12:46:00,1.54494,1.545,1.54474,1.54489,291500007.0
2005-06-28 12:47:00,1.54494,1.54504,1.54479,1.545,290900001.0
2005-06-28 12:48:00,1.54489,1.54515,1.54489,1.54515,224200002.0
2005-06-28 12:49:00,1.54508,1.5452,1.54493,1.54511,177500002.0
2005-06-28 12:50:00,1.54504,1.5452,1.54492,1.54492,360400004.0
2005-06-28 12:51:00,1.54525,1.54535,1.5449,1.54519,313199999.0
2005-06-28 12:52:00,1.54487,1.54501,1.54466,1.54474,489499997.0
2005-06-28 12:53:00,1.54468,1.54485,1.54453,1.54485,501700005.0
2005-06-28 12:54:00,1.5448,1.54485,1.54472,1.54475,156000002.0
2005-06-28 12:55:00,1.54487,1.54495,1.54478,1.54487,201300002.0
2005-06-28 12:56:00,1.54465,1.54498,1.54465,1.54488,362800003.0
2005-06-28 12:57:00,1.5446,1.54477,1.5446,1.54477,304100000.0
2005-06-28 12:58:00,1.5446,1.54476,1.54449,1.54461,204200000.0
2005-06-28 12:59:00,1.54445,1.54468,1.54445,1.54455,182400000.0
2005-06-28 13:00:00,1.54462,1.54464,1.54433,1.54438,327599998.0
2005-06-28 13:01:00,1.54453,1.54455,1.54442,1.54455,223200000.0
2005-06-28 13:02:00,1.54452,1.54461,1.54425,1.54437,214699997.0
2005-06-28 13:03:00,1.54436,1.5446,1.54429,1.5446,145400001.0
2005-06-28 13:04:00,1.54446,1.5446,1.54428,1.54447,163500002.0
2005-06-28 13:05:00,1.54455,1.54455,1.54428,1.54433,260500001.0
2005-06-28 13:06:00,1.54448,1.54464,1.54436,1.54449,260099997.0
2005-06-28 13:07:00,1.54452,1.54469,1.54439,1.54453,307000003.0
2005-06-28 13:08:00,1.54441,1.54454,1.54435,1.54435,219800000.0
2005-06-28 13:09:00,1.54458,1.54463,1.54452,1.54462,96700001.0
2005-06-28 13:10:00,1.54454,1.54477,1.54454,1.54463,205900000.0
2005-06-28 13:11:00,1.54465,1.54465,1.54449,1.54449,102200001.0
2005-06-28 13:12:00,1.54448,1.5446,1.54437,1.54458,260699998.0
2005-06-28 13:13:00,1.54444,1.5446,1.54442,1.5446,320100004.0
2005-06-28 13:14:00,1.54462,1.54468,1.54446,1.54456,177099995.0
2005-06-28 13:15:00,1.54462,1.54475,1.5446,1.5447,215699998.0
2005-06-28 13:16:00,1.54463,1.54482,1.5446,1.5447,185100002.0
2005-06-28 13:17:00,1.54467,1.54481,1.54467,1.54481,87799999.0
2005-06-28 13:18:00,1.54473,1.54482,1.54455,1.54455,430100000.0
2005-06-28 13:19:00,1.5445,1.54465,1.5445,1.54465,65500000.0
2005-06-28 13:20:00,1.54466,1.54473,1.54458,1.54468,186400000.0
2005-06-28 13:21:00,1.54467,1.54471,1.54454,1.54454,113400001.0
2005-06-28 13:22:00,1.54465,1.54477,1.54459,1.54469,167600000.0
2005-06-28 13:23:00,1.54469,1.54469,1.54444,1.54444,217600000.0
2005-06-28 13:24:00,1.54462,1.54472,1.54445,1.54465,300199999.0
2005-06-28 13:25:00,1.54475,1.54478,1.54457,1.54462,446200001.0
2005-06-28 13:26:00,1.54457,1.54471,1.54438,1.54454,290500000.0
2005-06-28 13:27:00,1.54434,1.54483,1.54434,1.54476,376900000.0
2005-06-28 13:28:00,1.54441,1.54463,1.54441,1.54458,145200000.0
2005-06-28 13:29:00,1.54433,1.54456,1.54433,1.54448,410099998.0
2005-06-28 13:30:00,1.54441,1.5446,1.5444,1.54456,304000003.0
2005-06-28 13:31:00,1.54441,1.5445,1.5443,1.54447,297599999.0
2005-06-28 13:32:00,1.54442,1.54456,1.54435,1.54439,268900004.0
2005-06-28 13:33:00,1.54441,1.54462,1.54441,1.54452,191300000.0
2005-06-28 13:34:00,1.54465,1.54465,1.54441,1.54449,294000003.0
2005-06-28 13:35:00,1.54461,1.54473,1.54449,1.54449,288600002.0
2005-06-28 13:36:00,1.54458,1.54481,1.5445,1.54451,390800001.0
2005-06-28 13:37:00,1.54457,1.54465,1.54452,1.54456,185499998.0
2005-06-28 13:38:00,1.54462,1.54473,1.54456,1.54466,202700003.0
2005-06-28 13:39:00,1.54475,1.54475,1.54453,1.54458,178100003.0
2005-06-28 13:40:00,1.54467,1.54479,1.54452,1.5446,274299999.0
2005-06-28 13:41:00,1.5446,1.5446,1.54434,1.54434,147700001.0
2005-06-28 13:42:00,1.54463,1.54463,1.54444,1.54452,261000007.0
2005-06-28 13:43:00,1.54462,1.54462,1.54436,1.54436,268800000.0
2005-06-28 13:44:00,1.54452,1.54459,1.54436,1.54446,184300001.0
2005-06-28 13:45:00,1.54445,1.5446,1.54445,1.5446,113400000.0
2005-06-28 13:46:00,1.54462,1.54462,1.54442,1.54452,347399997.0
2005-06-28 13:47:00,1.54453,1.54479,1.54445,1.54462,266300000.0
2005-06-28 13:48:00,1.54461,1.54471,1.54443,1.5446,408900005.0
2005-06-28 13:49:00,1.54458,1.54478,1.54458,1.54465,135700000.0
2005-06-28 13:50:00,1.54453,1.54471,1.54447,1.54468,523000005.0
2005-06-28 13:51:00,1.54449,1.5447,1.54446,1.54462,198799998.0
2005-06-28 13:52:00,1.54454,1.54467,1.54454,1.54467,136800002.0
2005-06-28 13:53:00,1.54475,1.54475,1.54454,1.54454,422699998.0
2005-06-28 13:54:00,1.54473,1.54473,1.54445,1.5446,353599998.0
2005-06-28 13:55:00,1.54467,1.54476,1.54453,1.54462,524499994.0
2005-06-28 13:56:00,1.54459,1.54474,1.54448,1.54474,286200004.0
2005-06-28 13:57:00,1.5447,1.54473,1.5445,1.5445,368900001.0
2005-06-28 13:58:00,1.54457,1.5446,1.54444,1.5445,133300002.0
2005-06-28 13:59:00,1.54448,1.54476,1.54448,1.54475,144000001.0
2005-06-28 14:00:00,1.54473,1.54483,1.54465,1.54478,274099997.0
2005-06-28 14:01:00,1.54457,1.54486,1.54454,1.54468,250499999.0
2005-06-28 14:02:00,1.54478,1.54493,1.54469,1.54474,440900003.0
2005-06-28 14:03:00,1.54447,1.54466,1.54419,1.54451,327800001.0
2005-06-28 14:04:00,1.5446,1.54466,1.54448,1.5445,427299997.0
2005-06-28 14:05:00,1.54454,1.5447,1.54449,1.54455,440800000.0
2005-06-28 14:06:00,1.5444,1.5445,1.54421,1.54442,310500004.0
2005-06-28 14:07:00,1.54428,1.54439,1.54418,1.54439,309899995.0
2005-06-28 14:08:00,1.54434,1.54454,1.5443,1.5444,128399999.0
2005-06-28 14:09:00,1.54445,1.54446,1.54419,1.54428,449300008.0
2005-06-28 14:10:00,1.54433,1.5445,1.54432,1.54446,252400001.0
2005-06-28 14:11:00,1.54436,1.54447,1.54425,1.54432,289100000.0
2005-06-28 14:12:00,1.54426,1.54438,1.54414,1.54414,344200002.0
2005-06-28 14:13:00,1.54435,1.54447,1.54422,1.54436,317699997.0
2005-06-28 14:14:00,1.5443,1.5443,1.54402,1.54404,283600001.0
2005-06-28 14:15:00,1.54423,1.54423,1.54405,1.54418,259600001.0
2005-06-28 14:16:00,1.54423,1.54423,1.54407,1.5442,214200002.0
2005-06-28 14:17:00,1.5442,1.54425,1.544,1.54408,453800004.0
2005-06-28 14:18:00,1.54411,1.54425,1.54405,1.5442,316399998.0
2005-06-28 14:19:00,1.54426,1.54437,1.54421,1.54432,291800003.0
2005-06-28 14:20:00,1.54419,1.54433,1.54403,1.54433,410000005.0
2005-06-28 14:21:00,1.54417,1.5443,1.54402,1.54413,442099999.0
2005-06-28 14:22:00,1.5442,1.54433,1.5441,1.54428,324300004.0
2005-06-28 14:23:00,1.54435,1.54435,1.54414,1.54414,338200002.0
2005-06-28 14:24:00,1.54421,1.54436,1.54417,1.5442,305899999.0
2005-06-28 14:25:00,1.54435,1.54435,1.5443,1.5443,34500000.0
2005-06-28 14:26:00,1.54412,1.5443,1.54401,1.5443,283600000.0
2005-06-28 14:27:00,1.54418,1.54435,1.544,1.54435,258900002.0
2005-06-28 14:28:00,1.54402,1.54426,1.54402,1.54425,342700000.0
2005-06-28 14:29:00,1.54422,1.54442,1.54404,1.54432,284800001.0
2005-06-28 14:30:00,1.54435,1.54443,1.54418,1.54433,467699998.0
2005-06-28 14:31:00,1.54423,1.54438,1.54408,1.54408,103700000.0
2005-06-28 14:32:00,1.54421,1.54431,1.54397,1.54428,414400002.0
2005-06-28 14:33:00,1.5443,1.54434,1.54416,1.54423,196100001.0
2005-06-28 14:34:00,1.54417,1.54428,1.54409,1.54413,260700006.0
2005-06-28 14:35:00,1.54415,1.54439,1.54401,1.5442,651200008.0
2005-06-28 14:36:00,1.54422,1.54443,1.54422,1.54443,254099999.0
2005-06-28 14:37:00,1.54442,1.54442,1.5442,1.54429,311400002.0
2005-06-28 14:38:00,1.54426,1.54433,1.54417,1.54433,217199998.0
2005-06-28 14:39:00,1.54435,1.54435,1.54418,1.5443,266800004.0
2005-06-28 14:40:00,1.54431,1.54438,1.54418,1.54427,36700001.0
2005-06-28 14:41:00,1.54439,1.54439,1.54424,1.54424,126400000.0
2005-06-28 14:42:00,1.54444,1.54444,1.54414,1.54431,420699999.0
2005-06-28 14:43:00,1.54418,1.54435,1.54407,1.54435,288299998.0
2005-06-28 14:44:00,1.54434,1.54446,1.54426,1.54427,354200001.0
2005-06-28 14:45:00,1.54453,1.54453,1.54434,1.54436,257700000.0
2005-06-28 14:46:00,1.54449,1.54455,1.54435,1.5444,229000000.0
2005-06-28 14:47:00,1.54445,1.54452,1.54432,1.54444,172499999.0
2005-06-28 14:48:00,1.54443,1.54468,1.54443,1.54468,74100002.0
2005-06-28 14:49:00,1.54452,1.54468,1.54446,1.54458,317600004.0
2005-06-28 14:50:00,1.54474,1.54474,1.54449,1.54459,323000002.0
2005-06-28 14:51:00,1.54457,1.54457,1.54417,1.54426,338100003.0
2005-06-28 14:52:00,1.54437,1.5444,1.54426,1.5443,206800002.0
2005-06-28 14:53:00,1.54434,1.5445,1.54423,1.54436,242299998.0
2005-06-28 14:54:00,1.5444,1.5444,1.5443,1.5443,63900002.0
2005-06-28 14:55:00,1.54437,1.54447,1.54424,1.54424,355300000.0
2005-06-28 14:56:00,1.54431,1.54444,1.54427,1.54436,289899999.0
2005-06-28 14:57:00,1.5444,1.54443,1.54427,1.54429,352099996.0
2005-06-28 14:58:00,1.5442,1.5444,1.5442,1.54422,128000002.0
2005-06-28 14:59:00,1.5443,1.54435,1.54408,1.54418,216000000.0
2005-06-28 15:00:00,1.54435,1.54438,1.54424,1.54434,173999999.0
2005-06-28 15:01:00,1.54433,1.54438,1.54411,1.54411,466900006.0
2005-06-28 15:02:00,1.54425,1.54433,1.54416,1.54427,160299999.0
2005-06-28 15:03:00,1.5442,1.54433,1.54418,1.54428,369999997.0
2005-06-28 15:04:00,1.54418,1.5443,1.54412,1.5443,220700000.0
2005-06-28 15:05:00,1.54428,1.54434,1.54406,1.54425,423299998.0
2005-06-28 15:06:00,1.54432,1.54447,1.54419,1.5443,127600001.0
2005-06-28 15:07:00,1.54433,1.54459,1.54424,1.5444,280999999.0
2005-06-28 15:08:00,1.54454,1.54454,1.54426,1.54426,95200001.0
2005-06-28 15:09:00,1.54447,1.54457,1.54438,1.54457,199700003.0
2005-06-28 15:10:00,1.54444,1.5446,1.54436,1.54449,239499995.0
2005-06-28 15:11:00,1.54459,1.54472,1.54458,1.54461,266399997.0
2005-06-28 15:12:00,1.54466,1.54473,1.54454,1.54462,70000000.0
2005-06-28 15:13:00,1.54463,1.54469,1.54457,1.54466,138900003.0
2005-06-28 15:14:00,1.54458,1.54469,1.54451,1.54454,147200001.0
2005-06-28 15:15:00,1.54454,1.54476,1.54451,1.54466,378200004.0
2005-06-28 15:16:00,1.54466,1.54471,1.54451,1.54464,285300001.0
2005-06-28 15:17:00,1.54473,1.54473,1.54454,1.54462,225400003.0
2005-06-28 15:18:00,1.54455,1.54474,1.54439,1.54459,371299999.0
2005-06-28 15:19:00,1.54461,1.54468,1.54447,1.54463,274599998.0
2005-06-28 15:20:00,1.5446,1.54465,1.54446,1.54465,294400001.0
2005-06-28 15:21:00,1.54442,1.54465,1.54442,1.54462,213499999.0
2005-06-28 15:22:00,1.5446,1.5446,1.54442,1.54442,72700000.0
2005-06-28 15:23:00,1.54457,1.54469,1.54438,1.54461,397799998.0
2005-06-28 15:24:00,1.54456,1.54473,1.54451,1.54454,276700004.0
2005-06-28 15:25:00,1.54461,1.54468,1.54447,1.54467,342200002.0
2005-06-28 15:26:00,1.54467,1.54467,1.54454,1.54454,59900000.0
2005-06-28 15:27:00,1.54462,1.54462,1.54433,1.54449,378000003.0
2005-06-28 15:28:00,1.54448,1.54469,1.54448,1.54461,405000000.0
2005-06-28 15:29:00,1.54465,1.54465,1.5444,1.5444,327100000.0
2005-06-28 15:30:00,1.5444,1.54462,1.54432,1.54462,171999999.0
2005-06-28 15:31:00,1.54458,1.54472,1.54448,1.54462,110000002.0
2005-06-28 15:32:00,1.54461,1.54473,1.54442,1.54473,259099996.0
2005-06-28 15:33:00,1.54468,1.54475,1.54454,1.54475,254500002.0
2005-06-28 15:34:00,1.54464,1.54473,1.54442,1.5446,254099997.0
2005-06-28 15:35:00,1.54473,1.54473,1.54451,1.54458,329900002.0
2005-06-28 15:36:00,1.54455,1.54481,1.54455,1.54472,158700000.0
2005-06-28 15:37:00,1.54468,1.54479,1.5446,1.54474,421100001.0
2005-06-28 15:38:00,1.54464,1.54476,1.54455,1.54467,304399999.0
2005-06-28 15:39:00,1.54459,1.54478,1.54456,1.54478,203000002.0
2005-06-28 15:40:00,1.54468,1.54477,1.54454,1.54464,219600000.0
2005-06-28 15:41:00,1.54455,1.54475,1.54444,1.5446,390899999.0
2005-06-28 15:42:00,1.54463,1.54477,1.54449,1.54467,317800001.0
2005-06-28 15:43:00,1.54468,1.54492,1.54466,1.54477,251500000.0
2005-06-28 15:44:00,1.54488,1.545,1.54478,1.54492,124800002.0
2005-06-28 15:45:00,1.54481,1.54507,1.5447,1.5448,247199999.0
2005-06-28 15:46:00,1.54459,1.54497,1.54459,1.54497,232100000.0
2005-06-28 15:47:00,1.54507,1.54512,1.54478,1.54479,252000000.0
2005-06-28 15:48:00,1.54479,1.54495,1.54468,1.54477,327100002.0
2005-06-28 15:49:00,1.54485,1.54511,1.54473,1.54504,399999998.0
2005-06-28 15:50:00,1.54504,1.54519,1.54496,1.54512,196299999.0
2005-06-28 15:51:00,1.54502,1.54502,1.54481,1.54481,229100000.0
2005-06-28 15:52:00,1.5449,1.54504,1.54485,1.545,239300003.0
2005-06-28 15:53:00,1.54499,1.54499,1.54471,1.54471,151000000.0
2005-06-28 15:54:00,1.54481,1.54492,1.54464,1.54484,344800003.0
2005-06-28 15:55:00,1.54476,1.54492,1.54469,1.5448,212000002.0
2005-06-28 15:56:00,1.54488,1.54494,1.54472,1.54487,493599999.0
2005-06-28 15:57:00,1.54491,1.54509,1.54484,1.54492,221700001.0
2005-06-28 15:58:00,1.54491,1.54516,1.54486,1.54512,336300006.0
2005-06-28 15:59:00,1.54503,1.54521,1.54501,1.54504,203699998.0
2005-06-28 16:00:00,1.54491,1.54506,1.54483,1.54494,245199999.0
2005-06-28 16:01:00,1.5449,1.54518,1.54476,1.54502,399999999.0
2005-06-28 16:02:00,1.54517,1.54517,1.54485,1.54499,210800001.0
2005-06-28 16:03:00,1.54486,1.54505,1.54469,1.54505,420099996.0
2005-06-28 16:04:00,1.54496,1.54498,1.54475,1.54492,237300000.0
2005-06-28 16:05:00,1.54491,1.54499,1.54459,1.54463,286000002.0
2005-06-28 16:06:00,1.54462,1.54494,1.54448,1.54485,341000000.0
2005-06-28 16:07:00,1.54484,1.54498,1.54464,1.54478,297200003.0
2005-06-28 16:08:00,1.54482,1.54495,1.54481,1.54493,321800003.0
2005-06-28 16:09:00,1.54484,1.54491,1.54471,1.54482,326100003.0
2005-06-28 16:10:00,1.54493,1.54504,1.54477,1.54501,234799998.0
2005-06-28 16:11:00,1.54501,1.54507,1.5448,1.54495,210499999.0
2005-06-28 16:12:00,1.5449,1.54512,1.5449,1.54493,96200000.0
2005-06-28 16:13:00,1.54497,1.54515,1.54479,1.54499,267899999.0
2005-06-28 16:14:00,1.54519,1.54532,1.54489,1.54522,480799994.0
2005-06-28 16:15:00,1.54482,1.54524,1.54482,1.54521,278700000.0
2005-06-28 16:16:00,1.5452,1.54523,1.54506,1.54509,609800004.0
2005-06-28 16:17:00,1.54507,1.54522,1.545,1.54522,236900002.0
2005-06-28 16:18:00,1.54522,1.54523,1.54504,1.54515,194800000.0
2005-06-28 16:19:00,1.54506,1.54517,1.54495,1.545,322800003.0
2005-06-28 16:20:00,1.54487,1.54508,1.54487,1.54501,125100002.0
2005-06-28 16:21:00,1.54478,1.54502,1.54476,1.54492,301599995.0
2005-06-28 16:22:00,1.54472,1.54499,1.54472,1.54487,383099997.0
2005-06-28 16:23:00,1.5452,1.54543,1.5452,1.54543,126900001.0
2005-06-28 16:24:00,1.54555,1.54562,1.54541,1.54544,426400000.0
2005-06-28 16:25:00,1.5454,1.54547,1.54533,1.54547,258600000.0
2005-06-28 16:26:00,1.54547,1.54562,1.54531,1.54543,210800001.0
2005-06-28 16:27:00,1.54524,1.54556,1.54524,1.54551,290800002.0
2005-06-28 16:28:00,1.54528,1.54545,1.54528,1.54535,274399998.0
2005-06-28 16:29:00,1.5454,1.5454,1.54519,1.54531,273200004.0
2005-06-28 16:30:00,1.54499,1.54539,1.54499,1.54539,197900000.0
2005-06-28 16:31:00,1.54523,1.54538,1.545,1.54538,166900000.0
2005-06-28 16:32:00,1.54539,1.54547,1.54537,1.54547,68100001.0
2005-06-28 16:33:00,1.54553,1.54567,1.54536,1.54561,420600003.0
2005-06-28 16:34:00,1.54552,1.54567,1.54532,1.54537,297200001.0
2005-06-28 16:35:00,1.54527,1.54533,1.54517,1.5452,244199996.0
2005-06-28 16:36:00,1.54516,1.5453,1.54506,1.5452,234800005.0
2005-06-28 16:37:00,1.54527,1.54546,1.54522,1.54524,256800002.0
2005-06-28 16:38:00,1.5452,1.5454,1.5451,1.5454,423800001.0
2005-06-28 16:39:00,1.54528,1.54547,1.54525,1.54533,362900002.0
2005-06-28 16:40:00,1.54528,1.5454,1.54509,1.5452,175400004.0
2005-06-28 16:41:00,1.54504,1.54518,1.545,1.54515,276400001.0
2005-06-28 16:42:00,1.54496,1.54532,1.54496,1.54532,283899999.0
2005-06-28 16:43:00,1.5454,1.54552,1.54521,1.54544,244399998.0
2005-06-28 16:44:00,1.54542,1.54548,1.54517,1.54542,380299995.0
2005-06-28 16:45:00,1.54527,1.54538,1.54508,1.54513,321799998.0
2005-06-28 16:46:00,1.54506,1.54512,1.54493,1.54499,283999998.0
2005-06-28 16:47:00,1.54482,1.54495,1.54477,1.54481,360500003.0
2005-06-28 16:48:00,1.54477,1.54478,1.54454,1.54454,113800000.0
2005-06-28 16:49:00,1.54472,1.54479,1.54468,1.54479,110199999.0
2005-06-28 16:50:00,1.54495,1.54503,1.54489,1.54498,245900004.0
2005-06-28 16:51:00,1.54494,1.54496,1.54461,1.54461,353300000.0
2005-06-28 16:52:00,1.54474,1.54485,1.54474,1.54483,245199999.0
2005-06-28 16:53:00,1.54484,1.5449,1.54469,1.54469,167100001.0
2005-06-28 16:54:00,1.54466,1.54484,1.5445,1.54469,591200002.0
2005-06-28 16:55:00,1.54485,1.54493,1.54471,1.54493,345700003.0
2005-06-28 16:56:00,1.54481,1.54495,1.54479,1.54495,206199999.0
2005-06-28 16:57:00,1.54494,1.54494,1.54478,1.54485,157900002.0
2005-06-28 16:58:00,1.54485,1.54498,1.54468,1.54474,405699999.0
2005-06-28 16:59:00,1.54488,1.54489,1.54469,1.54472,253200003.0
2005-06-28 17:00:00,1.54462,1.54485,1.54459,1.54482,305199997.0
2005-06-28 17:01:00,1.54473,1.54493,1.54461,1.54493,263400000.0
2005-06-28 17:02:00,1.54482,1.54485,1.54466,1.54473,210600000.0
2005-06-28 17:03:00,1.54481,1.54481,1.54446,1.54446,363199999.0
2005-06-28 17:04:00,1.54446,1.54461,1.54424,1.54441,289300002.0
2005-06-28 17:05:00,1.5445,1.54466,1.54445,1.5446,410600001.0
2005-06-28 17:06:00,1.54449,1.54473,1.54449,1.54467,245100001.0
2005-06-28 17:07:00,1.54455,1.54465,1.54443,1.54465,303500001.0
2005-06-28 17:08:00,1.54457,1.54474,1.5445,1.54467,362000001.0
2005-06-28 17:09:00,1.54464,1.54469,1.5444,1.5445,416600003.0
2005-06-28 17:10:00,1.54448,1.54455,1.54432,1.54432,344300004.0
2005-06-28 17:11:00,1.54452,1.54462,1.54434,1.54446,308300000.0
2005-06-28 17:12:00,1.54446,1.54466,1.5444,1.5445,334099994.0
2005-06-28 17:13:00,1.54448,1.54449,1.5443,1.54434,415699999.0
2005-06-28 17:14:00,1.54441,1.5445,1.54428,1.54435,168399998.0
2005-06-28 17:15:00,1.54427,1.54429,1.54408,1.54412,349199998.0
2005-06-28 17:16:00,1.54425,1.54439,1.54406,1.54427,403699999.0
2005-06-28 17:17:00,1.54423,1.54443,1.54421,1.54443,203299998.0
2005-06-28 17:18:00,1.54424,1.54437,1.54415,1.54428,91700001.0
2005-06-28 17:19:00,1.54433,1.54438,1.54414,1.54434,316200002.0
2005-06-28 17:20:00,1.54431,1.54441,1.54423,1.54427,274699999.0
2005-06-28 17:21:00,1.54447,1.54467,1.54438,1.54459,171800000.0
2005-06-28 17:22:00,1.54463,1.54466,1.54447,1.54447,288400003.0
2005-06-28 17:23:00,1.5445,1.5447,1.5445,1.54462,174599999.0
2005-06-28 17:24:00,1.54467,1.54473,1.54444,1.54444,349600000.0
2005-06-28 17:25:00,1.54446,1.54465,1.54446,1.54464,438500000.0
2005-06-28 17:26:00,1.54453,1.54461,1.54433,1.54435,220800002.0
2005-06-28 17:27:00,1.54446,1.54446,1.54433,1.5444,159900001.0
2005-06-28 17:28:00,1.54442,1.54461,1.54435,1.5445,296299998.0
2005-06-28 17:29:00,1.54441,1.5446,1.54441,1.54456,252900000.0
2005-06-28 17:30:00,1.54434,1.54461,1.54434,1.54457,215799999.0
2005-06-28 17:31:00,1.54444,1.54462,1.5444,1.54459,421900002.0
2005-06-28 17:32:00,1.54434,1.54465,1.54434,1.54465,160700000.0
2005-06-28 17:33:00,1.54463,1.54463,1.54448,1.54448,186500000.0
2005-06-28 17:34:00,1.54444,1.54458,1.54437,1.54451,176600002.0
2005-06-28 17:35:00,1.54447,1.54455,1.54436,1.54447,88700000.0
2005-06-28 17:36:00,1.54439,1.5446,1.54423,1.54429,183799999.0
2005-06-28 17:37:00,1.54431,1.54455,1.54431,1.5445,339400002.0
2005-06-28 17:38:00,1.54437,1.54453,1.54435,1.54436,142399999.0
2005-06-28 17:39:00,1.5445,1.54461,1.54439,1.5445,148700001.0
2005-06-28 17:40:00,1.54431,1.54498,1.54431,1.54498,310700004.0
2005-06-28 17:41:00,1.54498,1.54506,1.54486,1.54499,301899995.0
2005-06-28 17:42:00,1.54505,1.54505,1.54484,1.54486,126800000.0
2005-06-28 17:43:00,1.54474,1.54505,1.54472,1.54498,234599999.0
2005-06-28 17:44:00,1.54471,1.54506,1.54471,1.54505,181000001.0
2005-06-28 17:45:00,1.54501,1.54511,1.5449,1.54492,318200003.0
2005-06-28 17:46:00,1.54508,1.54514,1.54492,1.54507,473900009.0
2005-06-28 17:47:00,1.54501,1.54518,1.54501,1.54518,47599999.0
2005-06-28 17:48:00,1.54513,1.5453,1.54506,1.54517,240700000.0
2005-06-28 17:49:00,1.54508,1.54529,1.54502,1.5452,390699996.0
2005-06-28 17:50:00,1.54533,1.54552,1.54519,1.54542,156999998.0
2005-06-28 17:51:00,1.54555,1.54568,1.54548,1.54561,277800002.0
2005-06-28 17:52:00,1.5455,1.5456,1.5453,1.54554,199199999.0
2005-06-28 17:53:00,1.5454,1.54555,1.54532,1.54533,195500000.0
2005-06-28 17:54:00,1.54549,1.54553,1.54532,1.54542,306499996.0
2005-06-28 17:55:00,1.5455,1.54559,1.54549,1.54556,73699999.0
2005-06-28 17:56:00,1.54553,1.54553,1.54528,1.54528,206499994.0
2005-06-28 17:57:00,1.54535,1.54546,1.54525,1.5454,291000001.0
2005-06-28 17:58:00,1.5452,1.5452,1.54498,1.54506,281200006.0
2005-06-28 17:59:00,1.54488,1.54513,1.54469,1.54469,194100002.0
2005-06-28 18:00:00,1.54454,1.5447,1.54437,1.5447,323100002.0
2005-06-28 18:01:00,1.5446,1.5446,1.5444,1.5446,1780300004.0
2005-06-28 18:02:00,1.5446,1.5446,1.5446,1.5446,1780300004.0
2005-06-28 18:03:00,1.5448,1.5448,1.5448,1.5448,1780300004.0
2005-06-28 18:04:00,1.5446,1.5448,1.5446,1.5448,1780300004.0
2005-06-28 18:05:00,1.5448,1.5448,1.5448,1.5448,1780300004.0
2005-06-28 18:06:00,1.5448,1.5448,1.5448,1.5448,1780300004.0
2005-06-28 18:07:00,1.545,1.545,1.5448,1.5448,1780300004.0
2005-06-28 18:08:00,1.545,1.545,1.5448,1.545,1780300004.0
2005-06-28 18:09:00,1.54477,1.54496,1.54465,1.5448,1780300004.0
2005-06-28 18:10:00,1.54487,1.54499,1.5447,1.54481,1982800005.0
2005-06-28 18:11:00,1.54472,1.5449,1.54461,1.54482,1729600005.0
2005-06-28 18:12:00,1.54487,1.54493,1.54476,1.5448,1840400014.0
2005-06-28 18:13:00,1.54495,1.54495,1.5447,1.5447,1447099997.0
2005-06-28 18:14:00,1.5448,1.545,1.5448,1.545,993099994.0
2005-06-28 18:15:00,1.5449,1.54498,1.54474,1.54493,993099994.0
2005-06-28 18:16:00,1.5448,1.5448,1.5448,1.5448,873400006.0
2005-06-28 18:17:00,1.545,1.5452,1.5448,1.5452,873400006.0
2005-06-28 18:18:00,1.54486,1.54513,1.54486,1.54497,873400006.0
2005-06-28 18:19:00,1.54506,1.54517,1.54481,1.5451,1916099995.0
2005-06-28 18:20:00,1.5452,1.5452,1.545,1.545,632600000.0
2005-06-28 18:21:00,1.54499,1.54507,1.54484,1.54484,632600000.0
2005-06-28 18:22:00,1.54492,1.54515,1.54492,1.54515,830700003.0
2005-06-28 18:23:00,1.5452,1.5453,1.545,1.545,1352100014.0
2005-06-28 18:24:00,1.5452,1.5452,1.545,1.5452,1352100014.0
2005-06-28 18:25:00,1.545,1.5453,1.545,1.545,1352100014.0
2005-06-28 18:26:00,1.5452,1.5452,1.545,1.545,1352100014.0
2005-06-28 18:27:00,1.54497,1.54497,1.54469,1.5448,1352100014.0
2005-06-28 18:29:00,1.54489,1.54494,1.54472,1.54478,1759799998.0
2005-06-28 18:30:00,1.54474,1.54498,1.54473,1.54481,922700002.0
2005-06-28 18:31:00,1.54489,1.54497,1.54472,1.54484,1161500003.0
2005-06-28 18:32:00,1.54472,1.54497,1.54472,1.54479,1127599990.0
2005-06-28 18:33:00,1.54479,1.54494,1.54462,1.54485,2042199994.0
2005-06-28 18:35:00,1.54481,1.54495,1.54475,1.54487,2016500001.0
2005-06-28 18:36:00,1.54481,1.54481,1.5445,1.5446,1487600007.0
2005-06-28 18:37:00,1.54468,1.54476,1.54451,1.54455,2056400003.0
2005-06-28 18:38:00,1.5446,1.54462,1.54439,1.54441,1394500009.0
2005-06-28 18:39:00,1.54461,1.54474,1.54449,1.54465,1855600003.0
2005-06-28 18:41:00,1.54465,1.54475,1.54445,1.54458,934300011.0
2005-06-28 18:42:00,1.54472,1.54486,1.54456,1.5448,1440300004.0
2005-06-28 18:43:00,1.54485,1.54485,1.54468,1.54475,446299996.0
2005-06-28 18:44:00,1.54485,1.54487,1.54462,1.54475,784399999.0
2005-06-28 18:45:00,1.54475,1.5448,1.54457,1.54468,544799997.0
2005-06-28 18:46:00,1.54484,1.5452,1.54484,1.54503,335900000.0
2005-06-28 18:47:00,1.54503,1.54528,1.54503,1.54528,255399996.0
2005-06-28 18:48:00,1.54528,1.54545,1.54514,1.54532,1388500012.0
2005-06-28 18:49:00,1.54551,1.54556,1.54535,1.54546,258399999.0
2005-06-28 18:50:00,1.54528,1.54538,1.54519,1.54535,680300005.0
2005-06-28 18:51:00,1.5454,1.54543,1.54518,1.54518,1589600010.0
2005-06-28 18:52:00,1.5454,1.5455,1.54523,1.54542,1534499999.0
2005-06-28 18:53:00,1.54542,1.54551,1.54523,1.54534,1116900007.0
2005-06-28 18:54:00,1.5453,1.54544,1.54523,1.54535,578900011.0
2005-06-28 18:55:00,1.54544,1.54548,1.54528,1.54538,1474599997.0
2005-06-28 18:56:00,1.54538,1.54545,1.54525,1.54545,899900002.0
2005-06-28 18:57:00,1.54545,1.54548,1.54531,1.5454,746400011.0
2005-06-28 18:58:00,1.54562,1.54574,1.54498,1.54565,1219500001.0
2005-06-28 18:59:00,1.54539,1.54546,1.54525,1.5453,1684599999.0
2005-06-28 19:00:00,1.54538,1.54545,1.54528,1.5454,489600004.0
2005-06-28 19:01:00,1.54533,1.54541,1.54516,1.54539,360800001.0
2005-06-28 19:02:00,1.54535,1.5454,1.54513,1.54527,706800002.0
2005-06-28 19:03:00,1.54523,1.54538,1.54523,1.54538,661300008.0
2005-06-28 19:04:00,1.54528,1.54538,1.54522,1.54531,357900002.0
2005-06-28 19:05:00,1.54537,1.54544,1.54518,1.54522,921600006.0
2005-06-28 19:06:00,1.54524,1.54548,1.54524,1.5454,1928000001.0
2005-06-28 19:07:00,1.54541,1.54556,1.54524,1.54525,812399994.0
2005-06-28 19:08:00,1.5454,1.54553,1.5453,1.54532,1765300011.0
2005-06-28 19:09:00,1.5454,1.54548,1.5452,1.54526,1317000016.0
2005-06-28 19:10:00,1.54535,1.54552,1.54524,1.5454,943200000.0
2005-06-28 19:11:00,1.54533,1.54569,1.54486,1.54525,1150700004.0
2005-06-28 19:12:00,1.54514,1.5453,1.54513,1.5453,672000000.0
2005-06-28 19:13:00,1.5453,1.54535,1.54516,1.54528,437699999.0
2005-06-28 19:14:00,1.54522,1.54541,1.54522,1.54535,302599996.0
2005-06-28 19:15:00,1.54526,1.54575,1.54473,1.54553,1328500003.0
2005-06-28 19:16:00,1.54527,1.54532,1.54507,1.54518,614800002.0
2005-06-28 19:17:00,1.54517,1.54527,1.545,1.54515,777900001.0
2005-06-28 19:18:00,1.5451,1.5452,1.54495,1.54508,822900004.0
2005-06-28 19:19:00,1.54505,1.54511,1.54486,1.5449,977400008.0
2005-06-28 19:20:00,1.5449,1.54502,1.54468,1.54493,1103000009.0
2005-06-28 19:21:00,1.5448,1.54504,1.5448,1.5449,1096600007.0
2005-06-28 19:22:00,1.54519,1.54531,1.5448,1.5448,281600008.0
2005-06-28 19:23:00,1.54478,1.5449,1.54469,1.54485,534199998.0
2005-06-28 19:24:00,1.54469,1.54493,1.54462,1.54493,844200009.0
2005-06-28 19:25:00,1.54484,1.54512,1.54484,1.54498,930100005.0
2005-06-28 19:26:00,1.54501,1.54518,1.54489,1.54507,1165299998.0
2005-06-28 19:27:00,1.545,1.54515,1.54495,1.54508,1405500008.0
2005-06-28 19:28:00,1.54503,1.54509,1.54481,1.54481,428099995.0
2005-06-28 19:29:00,1.54501,1.54515,1.54486,1.54486,741400006.0
2005-06-28 19:31:00,1.54515,1.54529,1.54501,1.54518,1419799989.0
2005-06-28 19:32:00,1.54509,1.54532,1.54508,1.54519,830600003.0
2005-06-28 19:33:00,1.54527,1.54527,1.54504,1.54504,720599998.0
2005-06-28 19:34:00,1.54519,1.54525,1.54496,1.54509,1811400018.0
2005-06-28 19:35:00,1.54518,1.54518,1.54483,1.54502,1067300002.0
2005-06-28 19:36:00,1.54505,1.54505,1.54471,1.54484,928099996.0
2005-06-28 19:37:00,1.54509,1.5452,1.545,1.54506,373499997.0
2005-06-28 19:38:00,1.54501,1.54531,1.54496,1.54531,710300000.0
2005-06-28 19:39:00,1.54528,1.54534,1.54496,1.54496,958900005.0
2005-06-28 19:40:00,1.54515,1.54527,1.5451,1.54525,517700002.0
2005-06-28 19:41:00,1.54517,1.54528,1.54513,1.54521,272200003.0
2005-06-28 19:42:00,1.5453,1.54542,1.54515,1.54542,780700003.0
2005-06-28 19:43:00,1.54546,1.54546,1.5452,1.5452,520599997.0
2005-06-28 19:44:00,1.54538,1.54546,1.54528,1.5453,945900000.0
2005-06-28 19:45:00,1.54527,1.54547,1.54522,1.54547,232800000.0
2005-06-28 19:46:00,1.54537,1.54545,1.54521,1.54525,654099999.0
2005-06-28 19:47:00,1.54535,1.54548,1.54522,1.54537,147100002.0
2005-06-28 19:48:00,1.54541,1.54544,1.54533,1.54539,628400005.0
2005-06-28 19:49:00,1.54542,1.54542,1.54496,1.5451,1245100000.0
2005-06-28 19:50:00,1.54499,1.54521,1.54489,1.54513,133499999.0
2005-06-28 19:51:00,1.54522,1.54525,1.54513,1.5452,493799993.0
2005-06-28 19:52:00,1.54513,1.54521,1.54496,1.54514,369200002.0
2005-06-28 19:53:00,1.54515,1.54515,1.5449,1.54493,430600002.0
2005-06-28 19:54:00,1.54502,1.54517,1.54501,1.54517,415400000.0
2005-06-28 19:55:00,1.54516,1.54523,1.545,1.54514,465400000.0
2005-06-28 19:56:00,1.54524,1.54532,1.54509,1.54515,1196599996.0
2005-06-28 19:57:00,1.54508,1.5452,1.54498,1.54515,1451500013.0
2005-06-28 19:58:00,1.54503,1.54529,1.54503,1.54524,1287999995.0
2005-06-28 19:59:00,1.5452,1.54534,1.54512,1.54512,1027099999.0
2005-06-28 20:00:00,1.54525,1.54525,1.54505,1.54505,678399991.0
2005-06-28 20:01:00,1.5451,1.54525,1.545,1.54517,535000003.0
2005-06-28 20:02:00,1.54506,1.54528,1.54506,1.54524,442399995.0
2005-06-28 20:03:00,1.5452,1.5453,1.54507,1.54523,488400003.0
2005-06-28 20:04:00,1.54511,1.54521,1.54506,1.54517,479899999.0
2005-06-28 20:05:00,1.54506,1.54518,1.54502,1.54515,341900000.0
2005-06-28 20:06:00,1.54512,1.54519,1.54491,1.54504,332700004.0
2005-06-28 20:07:00,1.54505,1.54505,1.5449,1.5449,121500000.0
2005-06-28 20:08:00,1.54505,1.54515,1.545,1.5451,1500500008.0
2005-06-28 20:09:00,1.5451,1.54515,1.54496,1.54502,210900000.0
2005-06-28 20:10:00,1.5451,1.5451,1.54496,1.54496,264899996.0
2005-06-28 20:11:00,1.54491,1.54507,1.54489,1.54495,872300002.0
2005-06-28 20:12:00,1.54507,1.54512,1.54494,1.54497,374699996.0
2005-06-28 20:13:00,1.54508,1.54517,1.54492,1.545,1674900005.0
2005-06-28 20:14:00,1.54501,1.54515,1.5449,1.5451,528699998.0
2005-06-28 20:15:00,1.5451,1.54515,1.545,1.54507,1040500002.0
2005-06-28 20:16:00,1.5451,1.54518,1.54499,1.5451,1999799997.0
2005-06-28 20:17:00,1.54515,1.54517,1.54499,1.54512,310600003.0
2005-06-28 20:18:00,1.54512,1.54521,1.5446,1.54473,428700002.0
2005-06-28 20:21:00,1.54494,1.54515,1.54494,1.54515,530100004.0
2005-06-28 20:22:00,1.54496,1.54512,1.54472,1.54475,762100003.0
2005-06-28 20:23:00,1.54504,1.54516,1.54484,1.54502,1070500001.0
2005-06-28 20:24:00,1.54508,1.54516,1.54495,1.54495,549200005.0
2005-06-28 20:25:00,1.5449,1.54507,1.54484,1.54502,1025000010.0
2005-06-28 20:26:00,1.54505,1.54505,1.54495,1.54495,243000000.0
2005-06-28 20:27:00,1.54499,1.54505,1.54489,1.54505,527899997.0
2005-06-28 20:29:00,1.545,1.54507,1.54477,1.54493,1981600003.0
2005-06-28 20:31:00,1.5452,1.5452,1.545,1.545,651999996.0
2005-06-28 20:33:00,1.54492,1.54496,1.54468,1.54468,651999996.0
2005-06-28 20:34:00,1.54473,1.54496,1.54473,1.54488,329099996.0
2005-06-28 20:35:00,1.54469,1.54489,1.54466,1.54489,468000000.0
2005-06-28 20:36:00,1.54472,1.545,1.54467,1.54498,502600003.0
2005-06-28 20:37:00,1.5449,1.54501,1.54475,1.54494,900900006.0
2005-06-28 20:38:00,1.54475,1.54493,1.54467,1.54485,1866999992.0
2005-06-28 20:39:00,1.54463,1.54484,1.5446,1.54482,1030300005.0
2005-06-28 20:40:00,1.54488,1.54488,1.54461,1.54461,1221100006.0
2005-06-28 20:41:00,1.54468,1.54493,1.54457,1.5449,357699998.0
2005-06-28 20:42:00,1.5447,1.5447,1.54441,1.54441,239500003.0
2005-06-28 20:43:00,1.54467,1.54467,1.5444,1.5444,753099999.0
2005-06-28 20:44:00,1.54462,1.54467,1.54441,1.54443,1228300000.0
2005-06-28 20:45:00,1.54463,1.54476,1.54448,1.54474,883299999.0
2005-06-28 20:46:00,1.54485,1.54492,1.54461,1.54486,311500001.0
2005-06-28 20:47:00,1.5447,1.5448,1.54455,1.5448,745600001.0
2005-06-28 20:48:00,1.54478,1.54495,1.54464,1.54472,1556900004.0
2005-06-28 20:49:00,1.54455,1.54487,1.54453,1.54486,807499996.0
2005-06-28 20:50:00,1.54485,1.54485,1.54465,1.54479,1924200002.0
2005-06-28 20:51:00,1.54482,1.54485,1.54466,1.54468,241200001.0
2005-06-28 20:52:00,1.54477,1.54485,1.5446,1.54482,1386400007.0
2005-06-28 20:53:00,1.5447,1.54485,1.5447,1.5448,1738100003.0
2005-06-28 20:54:00,1.54464,1.54483,1.54462,1.54472,804100007.0
2005-06-28 20:55:00,1.54456,1.54475,1.54453,1.54461,555100005.0
2005-06-28 20:57:00,1.5448,1.5448,1.5446,1.5446,1606600005.0
2005-06-28 20:58:00,1.5446,1.5446,1.5446,1.5446,1606600005.0
2005-06-28 20:59:00,1.5446,1.5446,1.5444,1.5446,1606600005.0
2005-06-28 21:00:00,1.5446,1.5446,1.5446,1.5446,1606600005.0
2005-06-28 21:01:00,1.5446,1.5446,1.5444,1.5444,1606600005.0
2005-06-28 21:02:00,1.54435,1.54468,1.54428,1.54447,1606600005.0
2005-06-28 21:03:00,1.54461,1.54475,1.54452,1.54459,1436500008.0
2005-06-28 21:04:00,1.54454,1.54467,1.54445,1.54462,276300001.0
2005-06-28 21:05:00,1.54455,1.54471,1.54446,1.54468,1006200005.0
2005-06-28 21:06:00,1.54465,1.54475,1.5445,1.54459,530999994.0
2005-06-28 21:07:00,1.54462,1.54478,1.54461,1.54478,508900001.0
2005-06-28 21:08:00,1.5447,1.54493,1.54469,1.54493,297800002.0
2005-06-28 21:09:00,1.54487,1.54487,1.54459,1.54459,704999993.0
2005-06-28 21:10:00,1.54477,1.54483,1.54468,1.54477,962000006.0
2005-06-28 21:11:00,1.54477,1.54483,1.54463,1.54467,596500003.0
2005-06-28 21:12:00,1.54475,1.54478,1.54456,1.54469,315100003.0
2005-06-28 21:13:00,1.5447,1.54475,1.54459,1.54468,1325599991.0
2005-06-28 21:14:00,1.54469,1.5447,1.54449,1.54455,833499999.0
2005-06-28 21:15:00,1.54455,1.54455,1.54428,1.5443,945300003.0
2005-06-28 21:16:00,1.5444,1.54455,1.5442,1.54437,667300000.0
2005-06-28 21:17:00,1.5445,1.54455,1.54435,1.54436,1480000007.0
2005-06-28 21:18:00,1.54455,1.54455,1.54425,1.54425,541000000.0
2005-06-28 21:19:00,1.54451,1.54465,1.54436,1.54436,761900007.0
2005-06-28 21:21:00,1.5448,1.5448,1.5446,1.5446,1706500000.0
2005-06-28 21:22:00,1.54441,1.54467,1.54436,1.54465,1706500000.0
2005-06-28 21:23:00,1.54465,1.54477,1.54434,1.54436,1105400001.0
2005-06-28 21:24:00,1.54452,1.54458,1.54439,1.54453,569200002.0
2005-06-28 21:25:00,1.54452,1.54467,1.5442,1.5444,1551300001.0
2005-06-28 21:26:00,1.54446,1.5446,1.54446,1.5446,434700000.0
2005-06-28 21:27:00,1.54462,1.54474,1.54454,1.54467,563600002.0
2005-06-28 21:28:00,1.5442,1.54483,1.54416,1.5445,994099999.0
2005-06-28 21:29:00,1.54451,1.54469,1.54447,1.54469,456700001.0
2005-06-28 21:30:00,1.5444,1.5446,1.5444,1.5444,473700003.0
2005-06-28 21:31:00,1.54442,1.54482,1.54419,1.5447,445900003.0
2005-06-28 21:33:00,1.54467,1.54475,1.54462,1.54462,153200000.0
2005-06-28 21:34:00,1.5446,1.54475,1.54459,1.5447,1480600007.0
2005-06-28 21:35:00,1.54458,1.54472,1.54453,1.54461,795799999.0
2005-06-28 21:36:00,1.54462,1.54469,1.54455,1.54458,139200001.0
2005-06-28 21:37:00,1.5446,1.54475,1.54454,1.54467,402400003.0
2005-06-28 21:38:00,1.5446,1.54492,1.5446,1.54492,406000005.0
2005-06-28 21:39:00,1.5448,1.5449,1.5448,1.5449,29600000.0
2005-06-28 21:40:00,1.54488,1.54498,1.54468,1.54468,564600001.0
2005-06-28 21:41:00,1.54472,1.54478,1.54446,1.54465,702899993.0
2005-06-28 21:42:00,1.54478,1.54495,1.5447,1.54487,471300001.0
2005-06-28 21:43:00,1.54475,1.54487,1.54463,1.54482,937099999.0
2005-06-28 21:44:00,1.54485,1.54487,1.54471,1.54472,1149300007.0
2005-06-28 21:45:00,1.54465,1.54486,1.54464,1.54472,696500004.0
2005-06-28 21:46:00,1.54454,1.54477,1.5445,1.54467,1268600005.0
2005-06-28 21:47:00,1.5447,1.54488,1.54462,1.54476,1585099996.0
2005-06-28 21:48:00,1.54474,1.54497,1.54474,1.54495,273500000.0
2005-06-28 21:49:00,1.54494,1.54494,1.54469,1.54473,1013900006.0
2005-06-28 21:50:00,1.54488,1.54488,1.54468,1.54476,282400001.0
2005-06-28 21:51:00,1.5448,1.54495,1.54473,1.5449,646399997.0
2005-06-28 21:52:00,1.54495,1.54497,1.54472,1.54472,1495500003.0
2005-06-28 21:53:00,1.5448,1.54495,1.54478,1.54493,371600003.0
2005-06-28 21:54:00,1.5449,1.54495,1.5448,1.5448,289600003.0
2005-06-28 21:55:00,1.54476,1.5449,1.54466,1.54482,505900002.0
2005-06-28 21:56:00,1.54484,1.54484,1.54455,1.54475,479200001.0
2005-06-28 21:57:00,1.54469,1.54474,1.54459,1.54464,501100002.0
2005-06-28 21:58:00,1.54459,1.54494,1.54441,1.54474,845800005.0
2005-06-28 21:59:00,1.54465,1.54485,1.54461,1.54467,1064399998.0
2005-06-28 22:00:00,1.54469,1.54489,1.5446,1.54481,753700005.0
2005-06-28 22:01:00,1.54485,1.54487,1.5448,1.54487,173100003.0
2005-06-28 22:02:00,1.54483,1.54492,1.54452,1.54452,1173500007.0
2005-06-28 22:03:00,1.54468,1.54477,1.54458,1.54476,425500001.0
2005-06-28 22:04:00,1.54472,1.54472,1.54447,1.54465,643500000.0
2005-06-28 22:05:00,1.54478,1.54484,1.54468,1.54484,484300005.0
2005-06-28 22:06:00,1.54472,1.54483,1.54448,1.54465,542499997.0
2005-06-28 22:07:00,1.54453,1.54463,1.54448,1.54463,135900002.0
2005-06-28 22:08:00,1.54459,1.54468,1.5445,1.54454,483499996.0
2005-06-28 22:09:00,1.5445,1.54468,1.54442,1.54468,329599996.0
2005-06-28 22:10:00,1.54463,1.54472,1.54448,1.54458,273600000.0
2005-06-28 22:11:00,1.54462,1.5447,1.54455,1.5447,290700001.0
2005-06-28 22:12:00,1.5447,1.54476,1.54457,1.54458,630099998.0
2005-06-28 22:13:00,1.54469,1.54474,1.54446,1.54446,236400000.0
2005-06-28 22:14:00,1.54459,1.54486,1.54457,1.54485,314500003.0
2005-06-28 22:15:00,1.54485,1.54497,1.54468,1.54474,777100002.0
2005-06-28 22:16:00,1.54477,1.54482,1.54462,1.54462,256799999.0
2005-06-28 22:17:00,1.54487,1.54493,1.5447,1.54478,400900004.0
2005-06-28 22:18:00,1.54462,1.54485,1.54462,1.54483,248700002.0
2005-06-28 22:19:00,1.54468,1.54484,1.5446,1.54482,311899997.0
2005-06-28 22:20:00,1.54476,1.54483,1.54461,1.54483,237799998.0
2005-06-28 22:21:00,1.54481,1.54493,1.54471,1.54477,328300000.0
2005-06-28 22:22:00,1.54479,1.54497,1.5447,1.5449,913100004.0
2005-06-28 22:23:00,1.54485,1.54492,1.54472,1.54484,406999998.0
2005-06-28 22:24:00,1.5447,1.5449,1.54466,1.54483,172899999.0
2005-06-28 22:25:00,1.54492,1.54503,1.54424,1.54424,768900007.0
2005-06-28 22:26:00,1.54462,1.54498,1.54462,1.5447,997399998.0
2005-06-28 22:27:00,1.5451,1.54519,1.54463,1.54463,234900000.0
2005-06-28 22:28:00,1.54482,1.5449,1.54463,1.54466,569500008.0
2005-06-28 22:29:00,1.54484,1.54488,1.5446,1.54477,707700000.0
2005-06-28 22:30:00,1.54471,1.54496,1.5447,1.5449,804400004.0
2005-06-28 22:31:00,1.54465,1.54485,1.54455,1.54485,278700002.0
2005-06-28 22:32:00,1.54485,1.54485,1.5447,1.5447,246600001.0
2005-06-28 22:33:00,1.5447,1.54495,1.54467,1.54495,165500004.0
2005-06-28 22:34:00,1.54495,1.54495,1.54479,1.5448,335500000.0
2005-06-28 22:35:00,1.54485,1.54492,1.54475,1.54488,220999999.0
2005-06-28 22:36:00,1.5449,1.54495,1.54476,1.54482,891700002.0
2005-06-28 22:37:00,1.54491,1.54514,1.54474,1.54493,464599996.0
2005-06-28 22:38:00,1.54464,1.54483,1.54455,1.54476,426700002.0
2005-06-28 22:39:00,1.5447,1.54475,1.5444,1.54457,522599997.0
2005-06-28 22:40:00,1.54477,1.54484,1.54446,1.54468,786700006.0
2005-06-28 22:41:00,1.54473,1.54476,1.54445,1.54446,498600005.0
2005-06-28 22:42:00,1.54445,1.54468,1.5443,1.54445,643100003.0
2005-06-28 22:43:00,1.54466,1.54497,1.54458,1.54465,1236200003.0
2005-06-28 22:44:00,1.5446,1.54462,1.54433,1.54449,226700001.0
2005-06-28 22:45:00,1.54467,1.54497,1.54444,1.54467,322999995.0
2005-06-28 22:46:00,1.54446,1.54462,1.54435,1.54456,377700002.0
2005-06-28 22:47:00,1.54464,1.54495,1.54451,1.54473,321599999.0
2005-06-28 22:48:00,1.54465,1.54465,1.54442,1.5445,337400005.0
2005-06-28 22:49:00,1.54461,1.54481,1.5445,1.54466,671900005.0
2005-06-28 22:50:00,1.54453,1.54465,1.54442,1.54459,242400004.0
2005-06-28 22:51:00,1.54461,1.54463,1.54439,1.54444,543299997.0
2005-06-28 22:52:00,1.54436,1.54457,1.54416,1.54455,515199993.0
2005-06-28 22:53:00,1.54466,1.54475,1.54448,1.54448,216500000.0
2005-06-28 22:54:00,1.54452,1.54462,1.54437,1.5444,522399999.0
2005-06-28 22:55:00,1.54464,1.54464,1.54439,1.54443,157999999.0
2005-06-28 22:56:00,1.54468,1.54476,1.54448,1.54448,289200002.0
2005-06-28 22:57:00,1.54458,1.5447,1.54447,1.54448,383200001.0
2005-06-28 22:58:00,1.54459,1.54471,1.5445,1.54454,218200002.0
2005-06-28 22:59:00,1.54449,1.54453,1.54418,1.54418,581499999.0
2005-06-28 23:00:00,1.54446,1.54505,1.54424,1.54505,232999998.0
2005-06-28 23:01:00,1.54478,1.54492,1.54462,1.54478,237600005.0
2005-06-28 23:02:00,1.54465,1.54484,1.5446,1.54477,284400004.0
2005-06-28 23:03:00,1.54492,1.54499,1.54461,1.5449,272000003.0
2005-06-28 23:04:00,1.54465,1.54508,1.54442,1.54508,249200004.0
2005-06-28 23:05:00,1.5451,1.5451,1.54472,1.54472,315400002.0
2005-06-28 23:06:00,1.54463,1.54494,1.54463,1.54477,288799999.0
2005-06-28 23:07:00,1.54477,1.54502,1.54462,1.54502,287600001.0
2005-06-28 23:08:00,1.54492,1.5451,1.54455,1.54489,329699998.0
2005-06-28 23:09:00,1.5447,1.54508,1.5447,1.54472,362299998.0
2005-06-28 23:10:00,1.54465,1.54494,1.54461,1.54492,366000005.0
2005-06-28 23:11:00,1.54473,1.54507,1.54458,1.54501,274700000.0
2005-06-28 23:12:00,1.54488,1.54523,1.54487,1.54505,197399999.0
2005-06-28 23:13:00,1.54511,1.54534,1.54477,1.54477,332600003.0
2005-06-28 23:14:00,1.54498,1.54524,1.54474,1.54522,319500005.0
2005-06-28 23:15:00,1.54526,1.54533,1.54469,1.54469,269299996.0
2005-06-28 23:16:00,1.54491,1.54529,1.5449,1.54524,259299998.0
2005-06-28 23:17:00,1.54511,1.54517,1.54466,1.54493,484200002.0
2005-06-28 23:18:00,1.54488,1.54527,1.54475,1.54509,162200002.0
2005-06-28 23:19:00,1.54487,1.54522,1.54485,1.54497,352299997.0
2005-06-28 23:20:00,1.5449,1.54516,1.54478,1.54506,421399997.0
2005-06-28 23:21:00,1.54472,1.54498,1.54455,1.54478,346800005.0
2005-06-28 23:22:00,1.54473,1.54512,1.54467,1.54488,365999997.0
2005-06-28 23:23:00,1.545,1.54517,1.54461,1.54461,425200003.0
2005-06-28 23:24:00,1.54508,1.54529,1.54491,1.54508,263499999.0
2005-06-28 23:25:00,1.54498,1.54512,1.5447,1.54489,447600003.0
2005-06-28 23:26:00,1.54485,1.54511,1.54469,1.54486,362100002.0
2005-06-28 23:27:00,1.54481,1.54518,1.54468,1.54513,276200001.0
2005-06-28 23:28:00,1.54492,1.54533,1.54485,1.54513,284400001.0
2005-06-28 23:29:00,1.5452,1.54532,1.54499,1.54529,259699999.0
2005-06-28 23:30:00,1.54482,1.54507,1.5448,1.54501,246000002.0
2005-06-28 23:31:00,1.545,1.54515,1.545,1.54515,243500002.0
2005-06-28 23:32:00,1.54487,1.54517,1.54469,1.54469,290499998.0
2005-06-28 23:33:00,1.54508,1.54512,1.54497,1.545,219600002.0
2005-06-28 23:34:00,1.54508,1.54515,1.545,1.5451,162199998.0
2005-06-28 23:35:00,1.54497,1.54512,1.54465,1.54474,290199999.0
2005-06-28 23:36:00,1.5451,1.54517,1.54497,1.54512,256200000.0
2005-06-28 23:37:00,1.54495,1.54515,1.54457,1.54468,275499997.0
2005-06-28 23:38:00,1.54517,1.54517,1.54492,1.5451,123900002.0
2005-06-28 23:39:00,1.54512,1.54528,1.54489,1.54489,349800000.0
2005-06-28 23:40:00,1.54503,1.54515,1.54494,1.5451,267500004.0
2005-06-28 23:41:00,1.54508,1.54515,1.54493,1.5451,363100004.0
2005-06-28 23:42:00,1.54508,1.54516,1.54491,1.54491,396200002.0
2005-06-28 23:43:00,1.54505,1.54513,1.54501,1.5451,51200000.0
2005-06-28 23:44:00,1.54503,1.54531,1.54492,1.54512,413100006.0
2005-06-28 23:45:00,1.54507,1.54515,1.54497,1.54507,79800000.0
2005-06-28 23:46:00,1.54535,1.54535,1.54497,1.54518,180000002.0
2005-06-28 23:47:00,1.545,1.5451,1.545,1.5451,73500002.0
2005-06-28 23:48:00,1.5451,1.5451,1.54495,1.54495,106500000.0
2005-06-28 23:49:00,1.5451,1.54517,1.54492,1.54505,96500000.0
2005-06-28 23:50:00,1.54498,1.54509,1.54494,1.54508,109400000.0
2005-06-28 23:51:00,1.5449,1.54505,1.5449,1.545,266000001.0
2005-06-28 23:52:00,1.54502,1.54505,1.54479,1.54496,172400003.0
2005-06-28 23:53:00,1.54493,1.54505,1.54481,1.54505,273900000.0
2005-06-28 23:54:00,1.54458,1.5449,1.54429,1.54429,234999996.0
2005-06-28 23:55:00,1.545,1.545,1.54482,1.54482,107200000.0
2005-06-28 23:56:00,1.54474,1.54497,1.54453,1.54453,312899999.0
2005-06-28 23:57:00,1.54505,1.54507,1.54483,1.54483,175700002.0
2005-06-28 23:58:00,1.54487,1.54506,1.54487,1.54506,108299998.0
2005-06-28 23:59:00,1.54502,1.54515,1.54502,1.54515,145200006.0
2005-06-29 00:00:00,1.54498,1.54518,1.54492,1.5451,232200002.0
2005-06-29 00:01:00,1.54511,1.54511,1.54488,1.54488,185199995.0
2005-06-29 00:02:00,1.54495,1.54495,1.54468,1.54483,239600001.0
2005-06-29 00:03:00,1.54487,1.54495,1.54487,1.54495,79099999.0
2005-06-29 00:04:00,1.54492,1.54493,1.54474,1.54475,261100000.0
2005-06-29 00:05:00,1.54479,1.54493,1.54466,1.54476,329800002.0
2005-06-29 00:06:00,1.54485,1.54485,1.5447,1.5447,8800000.0
2005-06-29 00:07:00,1.54487,1.54495,1.54468,1.54487,250200002.0
2005-06-29 00:08:00,1.54475,1.5449,1.54475,1.5449,36800000.0
2005-06-29 00:09:00,1.54488,1.54495,1.54472,1.54487,197000001.0
2005-06-29 00:10:00,1.54463,1.54514,1.54456,1.54484,403400001.0
2005-06-29 00:11:00,1.54485,1.54495,1.54478,1.5449,371199999.0
2005-06-29 00:12:00,1.54481,1.54487,1.54468,1.54478,100699998.0
2005-06-29 00:13:00,1.54469,1.54488,1.54469,1.54481,141499998.0
2005-06-29 00:14:00,1.54473,1.54487,1.54473,1.54481,160700004.0
2005-06-29 00:15:00,1.54475,1.54487,1.54475,1.54487,99400002.0
2005-06-29 00:16:00,1.54505,1.54523,1.54473,1.54505,334300002.0
2005-06-29 00:17:00,1.54478,1.54497,1.5447,1.5449,236300000.0
2005-06-29 00:18:00,1.54487,1.54498,1.54471,1.54493,219000000.0
2005-06-29 00:19:00,1.54495,1.54495,1.5449,1.5449,23900000.0
2005-06-29 00:20:00,1.54495,1.54497,1.54476,1.5448,356500003.0
2005-06-29 00:21:00,1.5448,1.54495,1.5447,1.54485,395799993.0
2005-06-29 00:22:00,1.54478,1.54504,1.54452,1.54468,353599998.0
2005-06-29 00:23:00,1.54482,1.54495,1.54481,1.54495,73600000.0
2005-06-29 00:24:00,1.54503,1.54531,1.54488,1.54495,319800001.0
2005-06-29 00:25:00,1.545,1.54505,1.54483,1.54496,414000003.0
2005-06-29 00:26:00,1.54495,1.54503,1.54478,1.54489,201300000.0
2005-06-29 00:27:00,1.5448,1.5449,1.5448,1.5449,16800000.0
2005-06-29 00:28:00,1.54495,1.54495,1.54479,1.54487,318200004.0
2005-06-29 00:29:00,1.5449,1.5449,1.5448,1.5448,56799999.0
2005-06-29 00:30:00,1.54485,1.54493,1.54468,1.5448,310800001.0
2005-06-29 00:31:00,1.54484,1.545,1.54476,1.54486,349700005.0
2005-06-29 00:32:00,1.54491,1.54493,1.54479,1.54479,146999999.0
2005-06-29 00:33:00,1.545,1.54504,1.54485,1.54485,179800003.0
2005-06-29 00:34:00,1.54485,1.54508,1.54479,1.54492,360000002.0
2005-06-29 00:35:00,1.54508,1.5452,1.54475,1.54477,314000002.0
2005-06-29 00:36:00,1.54484,1.54494,1.54474,1.54477,316900003.0
2005-06-29 00:37:00,1.54495,1.54495,1.5449,1.5449,71799999.0
2005-06-29 00:38:00,1.54493,1.54499,1.54484,1.5449,56800000.0
2005-06-29 00:39:00,1.54491,1.54513,1.54484,1.545,374399999.0
2005-06-29 00:40:00,1.5449,1.54505,1.54476,1.54476,306500000.0
2005-06-29 00:41:00,1.54495,1.54495,1.54482,1.54482,63100000.0
2005-06-29 00:42:00,1.54492,1.545,1.54482,1.54482,303900003.0
2005-06-29 00:43:00,1.5446,1.54482,1.54431,1.54444,386600000.0
2005-06-29 00:44:00,1.54488,1.54503,1.54485,1.54498,193700000.0
2005-06-29 00:45:00,1.54498,1.54498,1.54478,1.54478,145700001.0
2005-06-29 00:46:00,1.5445,1.5447,1.54432,1.5444,331000001.0
2005-06-29 00:47:00,1.54439,1.54445,1.54435,1.54442,74299999.0
2005-06-29 00:48:00,1.5444,1.54447,1.5443,1.5444,279799999.0
2005-06-29 00:49:00,1.54433,1.5445,1.54429,1.54437,96500002.0
2005-06-29 00:50:00,1.54437,1.54449,1.5443,1.54448,313299998.0
2005-06-29 00:51:00,1.54414,1.54461,1.54414,1.54461,192399998.0
2005-06-29 00:52:00,1.54463,1.54463,1.54433,1.5445,359600000.0
2005-06-29 00:53:00,1.54433,1.54455,1.54432,1.54447,188199998.0
2005-06-29 00:54:00,1.54458,1.54458,1.54437,1.54443,210200000.0
2005-06-29 00:55:00,1.54452,1.5446,1.5444,1.54448,355100002.0
2005-06-29 00:56:00,1.54455,1.54456,1.5444,1.54443,176600003.0
2005-06-29 00:57:00,1.54426,1.5446,1.54426,1.54454,346700001.0
2005-06-29 00:58:00,1.54463,1.54463,1.54433,1.54437,274199998.0
2005-06-29 00:59:00,1.5445,1.54462,1.54434,1.54451,159000000.0
2005-06-29 01:00:00,1.54461,1.54468,1.54446,1.54455,205400001.0
2005-06-29 01:01:00,1.54469,1.54469,1.54449,1.54462,296799999.0
2005-06-29 01:02:00,1.5446,1.54465,1.5445,1.54458,162999997.0
2005-06-29 01:03:00,1.54486,1.54497,1.54467,1.54484,276200000.0
2005-06-29 01:04:00,1.5446,1.54468,1.54444,1.54465,395000002.0
2005-06-29 01:05:00,1.5446,1.54465,1.54446,1.54446,232199997.0
2005-06-29 01:06:00,1.54451,1.5446,1.54435,1.54447,305099997.0
2005-06-29 01:07:00,1.54442,1.54458,1.54432,1.54437,491100003.0
2005-06-29 01:08:00,1.54438,1.54439,1.54422,1.54429,172000000.0
2005-06-29 01:09:00,1.54439,1.54445,1.5443,1.54445,289900003.0
2005-06-29 01:10:00,1.54438,1.54445,1.5443,1.5444,244300001.0
2005-06-29 01:11:00,1.54442,1.54442,1.5442,1.54421,97599998.0
2005-06-29 01:12:00,1.54421,1.54441,1.5442,1.54433,325800002.0
2005-06-29 01:13:00,1.54423,1.54438,1.54395,1.54413,209700001.0
2005-06-29 01:14:00,1.54412,1.54433,1.54412,1.54433,461500013.0
2005-06-29 01:15:00,1.54428,1.54435,1.54418,1.5443,143600000.0
2005-06-29 01:16:00,1.54425,1.54425,1.5441,1.5441,196099999.0
2005-06-29 01:17:00,1.5442,1.54433,1.54382,1.5441,415300001.0
2005-06-29 01:18:00,1.54422,1.54438,1.54421,1.5443,325600002.0
2005-06-29 01:19:00,1.54433,1.54433,1.54405,1.5441,151700000.0
2005-06-29 01:20:00,1.54423,1.54423,1.54402,1.5441,189400000.0
2005-06-29 01:21:00,1.54427,1.54428,1.54417,1.54418,356200002.0
2005-06-29 01:22:00,1.54423,1.54429,1.54412,1.54416,187200000.0
2005-06-29 01:23:00,1.54409,1.54433,1.54408,1.54411,262600000.0
2005-06-29 01:24:00,1.54407,1.54422,1.54407,1.54421,89399999.0
2005-06-29 01:25:00,1.54411,1.54429,1.54403,1.54414,263500004.0
2005-06-29 01:26:00,1.54412,1.54427,1.54412,1.54427,185100001.0
2005-06-29 01:27:00,1.54398,1.54419,1.54398,1.54412,364000000.0
2005-06-29 01:28:00,1.54412,1.54423,1.54405,1.54415,82999999.0
2005-06-29 01:29:00,1.54422,1.54425,1.54402,1.54402,144399998.0
2005-06-29 01:30:00,1.54426,1.54426,1.54411,1.54411,84500001.0
2005-06-29 01:31:00,1.5442,1.5442,1.54406,1.54406,73400001.0
2005-06-29 01:32:00,1.54417,1.54425,1.54402,1.54425,516799997.0
2005-06-29 01:33:00,1.54428,1.54428,1.54398,1.5441,259400000.0
2005-06-29 01:34:00,1.5441,1.54425,1.5439,1.54414,522899996.0
2005-06-29 01:35:00,1.544,1.54415,1.544,1.54415,88500000.0
2005-06-29 01:36:00,1.54428,1.54469,1.54413,1.54464,569800010.0
2005-06-29 01:37:00,1.54418,1.54426,1.54405,1.54406,218300001.0
2005-06-29 01:38:00,1.54423,1.54426,1.54406,1.54421,366100002.0
2005-06-29 01:39:00,1.54411,1.54425,1.54402,1.54415,272100003.0
2005-06-29 01:40:00,1.54405,1.54417,1.544,1.544,121800002.0
2005-06-29 01:41:00,1.54409,1.54417,1.54397,1.54405,305999999.0
2005-06-29 01:42:00,1.5442,1.54428,1.54413,1.54414,318999998.0
2005-06-29 01:43:00,1.54433,1.54463,1.54424,1.54442,351899998.0
2005-06-29 01:44:00,1.5442,1.54425,1.5442,1.54425,76700001.0
2005-06-29 01:45:00,1.54422,1.54432,1.54419,1.5442,209099998.0
2005-06-29 01:46:00,1.5443,1.54438,1.54418,1.54434,390099998.0
2005-06-29 01:47:00,1.54429,1.54435,1.5442,1.5443,229300003.0
2005-06-29 01:48:00,1.5443,1.54438,1.54419,1.5443,332300008.0
2005-06-29 01:49:00,1.54417,1.54429,1.54406,1.54418,185199999.0
2005-06-29 01:50:00,1.54435,1.54435,1.54416,1.54416,138200002.0
2005-06-29 01:51:00,1.5442,1.5443,1.5442,1.5443,7700000.0
2005-06-29 01:52:00,1.54425,1.54425,1.5441,1.5441,108799999.0
2005-06-29 01:53:00,1.54433,1.54438,1.54414,1.54433,123900000.0
2005-06-29 01:54:00,1.54424,1.54438,1.54419,1.5443,235400002.0
2005-06-29 01:55:00,1.54419,1.5443,1.54406,1.5443,220700003.0
2005-06-29 01:56:00,1.5441,1.54425,1.5441,1.54425,12800000.0
2005-06-29 01:57:00,1.54418,1.54458,1.54418,1.54455,364700001.0
2005-06-29 01:58:00,1.54427,1.54435,1.54417,1.54419,206700002.0
2005-06-29 01:59:00,1.54427,1.54435,1.54414,1.54427,275099999.0
2005-06-29 02:00:00,1.54449,1.54454,1.54421,1.54421,150500000.0
2005-06-29 02:01:00,1.54424,1.54439,1.54419,1.54437,222300003.0
2005-06-29 02:02:00,1.54416,1.54429,1.54402,1.54428,279600000.0
2005-06-29 02:03:00,1.54419,1.54442,1.54419,1.54438,307400001.0
2005-06-29 02:04:00,1.54433,1.54433,1.54406,1.5442,315499997.0
2005-06-29 02:05:00,1.5442,1.54425,1.54397,1.54397,72800000.0
2005-06-29 02:06:00,1.54418,1.54423,1.54408,1.54417,148200002.0
2005-06-29 02:07:00,1.54414,1.54439,1.54413,1.5443,433400002.0
2005-06-29 02:08:00,1.54416,1.54425,1.5439,1.5441,207000002.0
2005-06-29 02:09:00,1.54412,1.54425,1.5441,1.5442,140399998.0
2005-06-29 02:10:00,1.5442,1.5442,1.5441,1.5441,60700000.0
2005-06-29 02:11:00,1.544,1.54434,1.54387,1.54394,293199999.0
2005-06-29 02:12:00,1.54407,1.54422,1.54407,1.54422,154899994.0
2005-06-29 02:13:00,1.5442,1.5442,1.5441,1.5441,183600001.0
2005-06-29 02:14:00,1.54452,1.54453,1.54402,1.54439,328299999.0
2005-06-29 02:15:00,1.5442,1.54425,1.544,1.544,248399999.0
2005-06-29 02:16:00,1.54442,1.54459,1.54416,1.5444,381800004.0
2005-06-29 02:17:00,1.54397,1.54414,1.54397,1.54414,60600000.0
2005-06-29 02:18:00,1.54396,1.54408,1.54394,1.54402,81299999.0
2005-06-29 02:19:00,1.544,1.54411,1.54392,1.54408,214000001.0
2005-06-29 02:20:00,1.54401,1.54418,1.54398,1.54415,284400002.0
2005-06-29 02:21:00,1.54418,1.54423,1.544,1.54404,269600001.0
2005-06-29 02:22:00,1.5441,1.54417,1.54399,1.54401,302700001.0
2005-06-29 02:23:00,1.54415,1.54427,1.54401,1.54406,233999999.0
2005-06-29 02:24:00,1.54396,1.54452,1.54396,1.54443,388199999.0
2005-06-29 02:25:00,1.54425,1.54425,1.54415,1.54415,116600000.0
2005-06-29 02:26:00,1.54422,1.54422,1.54401,1.54415,197299998.0
2005-06-29 02:27:00,1.54422,1.54439,1.54392,1.54397,420500007.0
2005-06-29 02:28:00,1.544,1.54425,1.544,1.54415,262299998.0
2005-06-29 02:29:00,1.54399,1.54425,1.54396,1.54425,307499996.0
2005-06-29 02:30:00,1.5439,1.54425,1.5439,1.54425,205700001.0
2005-06-29 02:31:00,1.54425,1.54435,1.54401,1.54435,262899997.0
2005-06-29 02:32:00,1.5442,1.54425,1.54404,1.54406,375800001.0
2005-06-29 02:33:00,1.54422,1.54423,1.54403,1.5441,269599998.0
2005-06-29 02:34:00,1.54418,1.54425,1.54401,1.54406,323000007.0
2005-06-29 02:35:00,1.54426,1.54426,1.54395,1.54404,624999997.0
2005-06-29 02:36:00,1.54413,1.54428,1.54401,1.54407,238800001.0
2005-06-29 02:37:00,1.5443,1.54466,1.54416,1.5445,158500001.0
2005-06-29 02:38:00,1.54477,1.54477,1.54449,1.54457,174200005.0
2005-06-29 02:39:00,1.54442,1.54442,1.54403,1.54414,80600000.0
2005-06-29 02:40:00,1.54434,1.54443,1.54418,1.54438,218900000.0
2005-06-29 02:41:00,1.54427,1.54435,1.54408,1.54425,306000003.0
2005-06-29 02:42:00,1.54422,1.54441,1.54421,1.54421,343800000.0
2005-06-29 02:43:00,1.54434,1.54441,1.54434,1.54441,55499999.0
2005-06-29 02:44:00,1.54434,1.54442,1.54425,1.54435,227399997.0
2005-06-29 02:45:00,1.54427,1.54439,1.54427,1.54439,75900000.0
2005-06-29 02:46:00,1.54438,1.5444,1.54414,1.5443,206600000.0
2005-06-29 02:47:00,1.54421,1.54446,1.5442,1.54446,412900000.0
2005-06-29 02:48:00,1.54453,1.54453,1.54426,1.54431,340700004.0
2005-06-29 02:49:00,1.54438,1.54438,1.54426,1.54426,18400000.0
2005-06-29 02:50:00,1.54435,1.54462,1.5443,1.54453,544200003.0
2005-06-29 02:51:00,1.54438,1.54445,1.54427,1.54442,323699996.0
2005-06-29 02:52:00,1.54438,1.54441,1.54416,1.54424,223200001.0
2005-06-29 02:53:00,1.54435,1.54443,1.54419,1.54432,354100003.0
2005-06-29 02:54:00,1.5443,1.54435,1.54422,1.54428,118000002.0
2005-06-29 02:55:00,1.54431,1.54438,1.54423,1.54423,280700002.0
2005-06-29 02:56:00,1.5443,1.54437,1.54414,1.54419,224200001.0
2005-06-29 02:57:00,1.54457,1.54458,1.54408,1.54418,218200001.0
2005-06-29 02:58:00,1.54438,1.54438,1.54416,1.54423,255499995.0
2005-06-29 02:59:00,1.5444,1.54445,1.5443,1.5443,210700001.0
2005-06-29 03:00:00,1.54448,1.54465,1.54443,1.54448,363000003.0
2005-06-29 03:01:00,1.54428,1.54447,1.54425,1.54439,531800003.0
2005-06-29 03:02:00,1.54414,1.54446,1.54409,1.54428,276500003.0
2005-06-29 03:03:00,1.5443,1.54442,1.5442,1.5442,101800001.0
2005-06-29 03:04:00,1.54428,1.5444,1.54422,1.54435,81400002.0
2005-06-29 03:05:00,1.54431,1.54436,1.5442,1.5443,89900000.0
2005-06-29 03:06:00,1.54424,1.54431,1.54424,1.54431,101500000.0
2005-06-29 03:07:00,1.5441,1.5443,1.5441,1.5443,139100002.0
2005-06-29 03:08:00,1.54419,1.5443,1.54416,1.54429,330700000.0
2005-06-29 03:09:00,1.54434,1.54447,1.54419,1.54419,127899998.0
2005-06-29 03:10:00,1.5443,1.54442,1.54421,1.54439,214899998.0
2005-06-29 03:11:00,1.54425,1.54448,1.54425,1.54434,324000007.0
2005-06-29 03:12:00,1.54418,1.54437,1.54405,1.54437,446099999.0
2005-06-29 03:13:00,1.5443,1.5443,1.54405,1.54406,176300000.0
2005-06-29 03:14:00,1.54407,1.54421,1.54395,1.54413,261699999.0
2005-06-29 03:15:00,1.54404,1.54436,1.54404,1.5441,189100000.0
2005-06-29 03:16:00,1.54405,1.54423,1.5439,1.54409,154300001.0
2005-06-29 03:17:00,1.54425,1.54435,1.54401,1.54401,164299999.0
2005-06-29 03:18:00,1.54399,1.5441,1.54395,1.5441,162900000.0
2005-06-29 03:19:00,1.54417,1.54421,1.54401,1.54401,384100001.0
2005-06-29 03:20:00,1.54435,1.54435,1.54406,1.54425,237999999.0
2005-06-29 03:21:00,1.544,1.5441,1.544,1.5441,53500000.0
2005-06-29 03:22:00,1.5441,1.54415,1.5441,1.54415,25500000.0
2005-06-29 03:23:00,1.54404,1.54419,1.54401,1.54415,142800001.0
2005-06-29 03:24:00,1.54409,1.54425,1.54407,1.54425,280899999.0
2005-06-29 03:25:00,1.54408,1.54419,1.54407,1.54418,159400000.0
2005-06-29 03:26:00,1.54407,1.54407,1.54394,1.54394,22400000.0
2005-06-29 03:27:00,1.54437,1.54437,1.54387,1.54407,359500000.0
2005-06-29 03:28:00,1.54409,1.54415,1.54404,1.54412,141400001.0
2005-06-29 03:29:00,1.54405,1.54418,1.54395,1.5441,101399998.0
2005-06-29 03:30:00,1.54408,1.54408,1.54396,1.54396,17600000.0
2005-06-29 03:31:00,1.54404,1.54416,1.54404,1.54416,55099999.0
2005-06-29 03:32:00,1.54395,1.54429,1.54395,1.5441,240500000.0
2005-06-29 03:33:00,1.54407,1.5441,1.54393,1.54401,272100003.0
2005-06-29 03:34:00,1.54417,1.54423,1.54397,1.54415,451600002.0
2005-06-29 03:35:00,1.54413,1.54413,1.54403,1.54413,99799998.0
2005-06-29 03:36:00,1.54403,1.54411,1.54397,1.54404,60100000.0
2005-06-29 03:37:00,1.54382,1.54405,1.54382,1.544,246499997.0
2005-06-29 03:38:00,1.54405,1.54405,1.54392,1.54392,59900000.0
2005-06-29 03:39:00,1.54383,1.54405,1.54383,1.54405,65700002.0
2005-06-29 03:40:00,1.54397,1.54405,1.54374,1.54395,245300000.0
2005-06-29 03:41:00,1.54402,1.54429,1.54391,1.54413,178799998.0
2005-06-29 03:42:00,1.5442,1.54425,1.54408,1.5442,167100000.0
2005-06-29 03:43:00,1.54402,1.5442,1.54393,1.54406,263200002.0
2005-06-29 03:44:00,1.54404,1.54405,1.54383,1.54396,241700005.0
2005-06-29 03:45:00,1.54397,1.54405,1.54383,1.544,454299993.0
2005-06-29 03:46:00,1.54401,1.54412,1.54384,1.54403,160500001.0
2005-06-29 03:47:00,1.54408,1.54415,1.54395,1.54407,235000001.0
2005-06-29 03:48:00,1.54403,1.54411,1.54385,1.54397,108700002.0
2005-06-29 03:49:00,1.54395,1.544,1.54382,1.54388,103800001.0
2005-06-29 03:50:00,1.54408,1.54408,1.54398,1.54403,192300003.0
2005-06-29 03:51:00,1.54406,1.54413,1.54392,1.54406,269200004.0
2005-06-29 03:52:00,1.54398,1.5442,1.54389,1.54406,357899998.0
2005-06-29 03:53:00,1.54397,1.54409,1.54397,1.54409,63100000.0
2005-06-29 03:54:00,1.54388,1.54451,1.54388,1.54448,287700001.0
2005-06-29 03:55:00,1.54393,1.54393,1.54375,1.54375,54300002.0
2005-06-29 03:56:00,1.54402,1.54439,1.54394,1.54414,207500000.0
2005-06-29 03:57:00,1.54405,1.54405,1.544,1.544,67100000.0
2005-06-29 03:58:00,1.54391,1.54408,1.5438,1.54395,272100004.0
2005-06-29 03:59:00,1.54396,1.54407,1.54383,1.54395,287600001.0
2005-06-29 04:00:00,1.544,1.54419,1.544,1.54402,295900001.0
2005-06-29 04:01:00,1.5443,1.54443,1.54406,1.54433,378599998.0
2005-06-29 04:02:00,1.54408,1.54411,1.54394,1.54403,183200000.0
2005-06-29 04:03:00,1.54427,1.54433,1.54402,1.54402,369000001.0
2005-06-29 04:04:00,1.5441,1.54415,1.5441,1.54415,50500000.0
2005-06-29 04:05:00,1.5441,1.54418,1.54398,1.54412,217900001.0
2005-06-29 04:06:00,1.54399,1.54415,1.54394,1.54415,243599999.0
2005-06-29 04:07:00,1.54409,1.54415,1.54381,1.54407,330900003.0
2005-06-29 04:08:00,1.54416,1.5444,1.54403,1.54417,379200000.0
2005-06-29 04:09:00,1.54397,1.54416,1.54377,1.54397,178699999.0
2005-06-29 04:10:00,1.544,1.54412,1.54392,1.54406,265900003.0
2005-06-29 04:11:00,1.54399,1.54415,1.5439,1.54405,383899998.0
2005-06-29 04:12:00,1.54406,1.54406,1.54394,1.54394,95200000.0
2005-06-29 04:13:00,1.54384,1.54402,1.54384,1.54402,103199996.0
2005-06-29 04:14:00,1.54376,1.54431,1.54376,1.54424,321700004.0
2005-06-29 04:15:00,1.54404,1.54404,1.54394,1.54394,32900000.0
2005-06-29 04:16:00,1.54376,1.54393,1.54368,1.54389,340500005.0
2005-06-29 04:17:00,1.5439,1.5439,1.5438,1.5438,63100000.0
2005-06-29 04:18:00,1.54379,1.54394,1.54369,1.54385,335599997.0
2005-06-29 04:19:00,1.54383,1.54388,1.54366,1.54369,308400004.0
2005-06-29 04:20:00,1.5439,1.5439,1.54359,1.54359,71899999.0
2005-06-29 04:21:00,1.54384,1.54396,1.54374,1.5439,334200001.0
2005-06-29 04:22:00,1.54367,1.5439,1.54362,1.54369,168400002.0
2005-06-29 04:23:00,1.54369,1.54394,1.54369,1.5439,535899997.0
2005-06-29 04:24:00,1.54378,1.54389,1.54366,1.54387,219199997.0
2005-06-29 04:25:00,1.54397,1.54405,1.54377,1.54385,221999998.0
2005-06-29 04:26:00,1.54403,1.54403,1.54384,1.54392,282200000.0
2005-06-29 04:27:00,1.54384,1.54401,1.54384,1.54401,122700000.0
2005-06-29 04:28:00,1.54393,1.54399,1.54383,1.54391,70300000.0
2005-06-29 04:29:00,1.54388,1.544,1.54382,1.54395,77600001.0
2005-06-29 04:30:00,1.54393,1.544,1.54378,1.54387,75799999.0
2005-06-29 04:31:00,1.54391,1.54401,1.54381,1.54382,179699998.0
2005-06-29 04:32:00,1.5439,1.54426,1.54384,1.5441,340700001.0
2005-06-29 04:33:00,1.544,1.54407,1.54393,1.54402,36800000.0
2005-06-29 04:34:00,1.5439,1.544,1.5439,1.544,34000000.0
2005-06-29 04:35:00,1.544,1.54405,1.54383,1.54398,216600003.0
2005-06-29 04:36:00,1.54403,1.54409,1.54391,1.54405,291400006.0
2005-06-29 04:37:00,1.54406,1.54428,1.5439,1.54412,314400008.0
2005-06-29 04:38:00,1.544,1.54405,1.54389,1.54398,273300000.0
2005-06-29 04:39:00,1.544,1.54405,1.54375,1.54393,231300000.0
2005-06-29 04:40:00,1.5439,1.54407,1.54387,1.54401,471900006.0
2005-06-29 04:41:00,1.54385,1.54397,1.54379,1.54397,267300002.0
2005-06-29 04:42:00,1.544,1.54404,1.54382,1.54382,533999998.0
2005-06-29 04:43:00,1.54385,1.54404,1.54379,1.54381,163499998.0
2005-06-29 04:44:00,1.54405,1.54405,1.544,1.544,43600002.0
2005-06-29 04:45:00,1.54389,1.54417,1.54383,1.54398,275700002.0
2005-06-29 04:46:00,1.54413,1.54432,1.54391,1.54408,397200000.0
2005-06-29 04:47:00,1.54386,1.54403,1.54378,1.54401,223999999.0
2005-06-29 04:48:00,1.54403,1.54403,1.54376,1.54377,265799999.0
2005-06-29 04:49:00,1.54393,1.54398,1.54375,1.5439,308600001.0
2005-06-29 04:50:00,1.54387,1.5439,1.54365,1.54378,253799999.0
2005-06-29 04:51:00,1.5439,1.5439,1.5438,1.5438,89699999.0
2005-06-29 04:52:00,1.5438,1.5439,1.5438,1.5439,70399999.0
2005-06-29 04:53:00,1.5438,1.54398,1.54366,1.54389,132599998.0
2005-06-29 04:54:00,1.54378,1.5439,1.54369,1.54388,125599999.0
2005-06-29 04:55:00,1.54377,1.54396,1.54377,1.54396,73500002.0
2005-06-29 04:56:00,1.544,1.54423,1.54392,1.54423,327000005.0
2005-06-29 04:57:00,1.5439,1.54413,1.54389,1.54413,259100004.0
2005-06-29 04:58:00,1.54398,1.54407,1.54383,1.54393,388599998.0
2005-06-29 04:59:00,1.54398,1.54442,1.54386,1.54425,406199996.0
2005-06-29 05:00:00,1.5439,1.54395,1.54379,1.5439,347900001.0
2005-06-29 05:01:00,1.54381,1.54398,1.54378,1.54397,233700002.0
2005-06-29 05:02:00,1.54398,1.54436,1.54379,1.54422,439600000.0
2005-06-29 05:03:00,1.54405,1.54405,1.54383,1.54385,191199999.0
2005-06-29 05:04:00,1.54405,1.54427,1.54388,1.54388,403700000.0
2005-06-29 05:05:00,1.544,1.544,1.5439,1.5439,48800000.0
2005-06-29 05:06:00,1.54386,1.54413,1.54375,1.54392,439100002.0
2005-06-29 05:07:00,1.54405,1.54405,1.5439,1.54393,315299997.0
2005-06-29 05:08:00,1.54389,1.54405,1.54383,1.544,216399997.0
2005-06-29 05:09:00,1.54398,1.54398,1.54385,1.54385,58300002.0
2005-06-29 05:10:00,1.544,1.54434,1.54391,1.54423,228599999.0
2005-06-29 05:11:00,1.54405,1.54405,1.54382,1.54382,286700002.0
2005-06-29 05:12:00,1.54398,1.54405,1.54381,1.54398,246999999.0
2005-06-29 05:13:00,1.54394,1.54441,1.54385,1.5441,199400000.0
2005-06-29 05:14:00,1.544,1.54407,1.54391,1.54391,349100007.0
2005-06-29 05:15:00,1.544,1.54409,1.54387,1.54394,423900001.0
2005-06-29 05:16:00,1.54385,1.544,1.54385,1.544,43700000.0
2005-06-29 05:17:00,1.54405,1.54405,1.54392,1.54392,39800000.0
2005-06-29 05:18:00,1.54413,1.54436,1.54395,1.54425,365900003.0
2005-06-29 05:19:00,1.54393,1.54393,1.54376,1.54376,48699998.0
2005-06-29 05:20:00,1.54413,1.54431,1.54393,1.54431,242699998.0
2005-06-29 05:21:00,1.544,1.544,1.5437,1.5437,329100000.0
2005-06-29 05:22:00,1.54391,1.54405,1.54389,1.544,347599998.0
2005-06-29 05:23:00,1.54388,1.54428,1.54385,1.54423,365999999.0
2005-06-29 05:24:00,1.54371,1.54405,1.54371,1.54402,254100000.0
2005-06-29 05:25:00,1.54399,1.54408,1.54389,1.54396,230399998.0
2005-06-29 05:26:00,1.54407,1.54415,1.54394,1.54403,294000002.0
2005-06-29 05:27:00,1.54385,1.5441,1.54385,1.544,368000001.0
2005-06-29 05:28:00,1.54406,1.5441,1.54393,1.5441,156499999.0
2005-06-29 05:29:00,1.54402,1.54415,1.54402,1.54415,71700000.0
2005-06-29 05:30:00,1.544,1.5441,1.544,1.5441,38900002.0
2005-06-29 05:31:00,1.54428,1.54459,1.54412,1.54428,488200003.0
2005-06-29 05:32:00,1.54408,1.54414,1.54397,1.544,262100001.0
2005-06-29 05:33:00,1.54387,1.54417,1.54387,1.54415,284800003.0
2005-06-29 05:34:00,1.54417,1.54417,1.54396,1.54403,260700000.0
2005-06-29 05:35:00,1.54398,1.54413,1.5439,1.5439,211699999.0
2005-06-29 05:36:00,1.54405,1.5443,1.54385,1.54419,326599999.0
2005-06-29 05:37:00,1.54432,1.54444,1.54395,1.54395,309900007.0
2005-06-29 05:38:00,1.54435,1.54438,1.54435,1.54438,8800000.0
2005-06-29 05:39:00,1.54418,1.54438,1.54396,1.54396,262600002.0
2005-06-29 05:40:00,1.54405,1.54405,1.54381,1.54381,285900006.0
2005-06-29 05:41:00,1.54407,1.54428,1.54392,1.54403,262600002.0
2005-06-29 05:42:00,1.54407,1.54429,1.54399,1.54399,401300001.0
2005-06-29 05:43:00,1.54395,1.54407,1.54382,1.54398,240299999.0
2005-06-29 05:44:00,1.54415,1.54429,1.54395,1.54401,224300002.0
2005-06-29 05:45:00,1.54434,1.54434,1.54399,1.54399,297899996.0
2005-06-29 05:46:00,1.54441,1.54451,1.54417,1.54417,328200003.0
2005-06-29 05:47:00,1.54409,1.54433,1.544,1.54408,237599999.0
2005-06-29 05:48:00,1.54402,1.54407,1.54387,1.54387,433800001.0
2005-06-29 05:49:00,1.54388,1.54407,1.54374,1.54392,488699999.0
2005-06-29 05:50:00,1.54401,1.54409,1.54389,1.54409,370000003.0
2005-06-29 05:51:00,1.54403,1.54418,1.54399,1.54402,241200000.0
2005-06-29 05:52:00,1.54434,1.5444,1.54407,1.54428,342299999.0
2005-06-29 05:53:00,1.54399,1.54418,1.54396,1.54408,363599999.0
2005-06-29 05:54:00,1.5441,1.54418,1.54392,1.54392,253899999.0
2005-06-29 05:55:00,1.54394,1.54415,1.54394,1.5441,181399996.0
2005-06-29 05:56:00,1.54396,1.54407,1.54396,1.54405,72699999.0
2005-06-29 05:57:00,1.544,1.54405,1.54385,1.54398,186299999.0
2005-06-29 05:58:00,1.54392,1.54402,1.54381,1.54398,314700002.0
2005-06-29 05:59:00,1.54398,1.54405,1.54384,1.544,306800000.0
2005-06-29 06:00:00,1.54386,1.54399,1.54372,1.54398,209799998.0
2005-06-29 06:01:00,1.54387,1.54398,1.54374,1.54388,330400003.0
2005-06-29 06:02:00,1.5438,1.5439,1.5438,1.5439,152699997.0
2005-06-29 06:03:00,1.54422,1.54434,1.54391,1.54409,415599998.0
2005-06-29 06:04:00,1.54385,1.54395,1.54371,1.54379,279799997.0
2005-06-29 06:05:00,1.54381,1.54398,1.54379,1.5439,625499995.0
2005-06-29 06:06:00,1.5439,1.54402,1.54387,1.54389,548100004.0
2005-06-29 06:07:00,1.54384,1.54404,1.54369,1.54389,223200001.0
2005-06-29 06:08:00,1.54385,1.544,1.5437,1.5437,394400000.0
2005-06-29 06:09:00,1.54397,1.54403,1.54383,1.54396,459899995.0
2005-06-29 06:10:00,1.54397,1.54397,1.54367,1.54367,257400000.0
2005-06-29 06:11:00,1.5439,1.54402,1.54378,1.54398,337699999.0
2005-06-29 06:12:00,1.54381,1.54405,1.54381,1.54405,270999998.0
2005-06-29 06:13:00,1.5439,1.54402,1.5439,1.54402,143000003.0
2005-06-29 06:14:00,1.5438,1.54424,1.54377,1.54398,414300001.0
2005-06-29 06:15:00,1.54402,1.54405,1.54394,1.54399,151100001.0
2005-06-29 06:16:00,1.54389,1.54415,1.54384,1.54388,224200002.0
2005-06-29 06:17:00,1.5439,1.54405,1.5439,1.54405,264600006.0
2005-06-29 06:18:00,1.54398,1.54405,1.54384,1.544,287900004.0
2005-06-29 06:19:00,1.544,1.54405,1.54382,1.54382,317799998.0
2005-06-29 06:20:00,1.54397,1.54405,1.54384,1.544,272500000.0
2005-06-29 06:21:00,1.54418,1.54426,1.54382,1.54405,407399997.0
2005-06-29 06:22:00,1.54395,1.54405,1.5438,1.54395,218899998.0
2005-06-29 06:23:00,1.5439,1.5443,1.54377,1.54427,356899997.0
2005-06-29 06:24:00,1.54388,1.54405,1.5438,1.54405,128700000.0
2005-06-29 06:25:00,1.54412,1.54442,1.54412,1.54442,304900003.0
2005-06-29 06:26:00,1.54407,1.54407,1.54373,1.54381,257900002.0
2005-06-29 06:27:00,1.544,1.54407,1.54389,1.54405,265199998.0
2005-06-29 06:28:00,1.54407,1.54415,1.54398,1.54408,357299999.0
2005-06-29 06:29:00,1.54414,1.54426,1.54406,1.54414,295299999.0
2005-06-29 06:30:00,1.5442,1.5442,1.54396,1.54413,284500004.0
2005-06-29 06:31:00,1.54424,1.54433,1.54416,1.54427,69700001.0
2005-06-29 06:32:00,1.54414,1.54427,1.54405,1.54412,319899998.0
2005-06-29 06:33:00,1.54407,1.5441,1.54394,1.54399,100700001.0
2005-06-29 06:34:00,1.54415,1.54415,1.54394,1.54407,317400001.0
2005-06-29 06:35:00,1.5444,1.54463,1.54428,1.5444,374199998.0
2005-06-29 06:36:00,1.54393,1.54407,1.5438,1.54394,111799998.0
2005-06-29 06:37:00,1.5439,1.54411,1.5439,1.54411,135199998.0
2005-06-29 06:38:00,1.54412,1.54419,1.544,1.544,195000002.0
2005-06-29 06:39:00,1.54407,1.5441,1.54385,1.54397,129600002.0
2005-06-29 06:40:00,1.54409,1.54419,1.54399,1.544,322600003.0
2005-06-29 06:41:00,1.54422,1.54422,1.54398,1.54398,64700000.0
2005-06-29 06:42:00,1.5441,1.54415,1.544,1.54409,345999998.0
2005-06-29 06:43:00,1.54397,1.54405,1.54382,1.544,124199999.0
2005-06-29 06:44:00,1.54394,1.54408,1.54392,1.54408,151699999.0
2005-06-29 06:45:00,1.54405,1.54415,1.54392,1.54394,326399998.0
2005-06-29 06:46:00,1.54402,1.54433,1.54402,1.54423,315799999.0
2005-06-29 06:47:00,1.5441,1.5441,1.544,1.544,25600000.0
2005-06-29 06:48:00,1.54418,1.54444,1.54412,1.54437,336399999.0
2005-06-29 06:49:00,1.54404,1.54415,1.54394,1.54394,194900000.0
2005-06-29 06:50:00,1.5439,1.54415,1.5439,1.54413,296500005.0
2005-06-29 06:51:00,1.5441,1.5441,1.544,1.544,123700002.0
2005-06-29 06:52:00,1.54408,1.54418,1.54394,1.54407,389399999.0
2005-06-29 06:53:00,1.54412,1.5442,1.54399,1.5442,352200002.0
2005-06-29 06:54:00,1.54395,1.54439,1.54391,1.54425,215199999.0
2005-06-29 06:55:00,1.54408,1.54415,1.54395,1.54412,180200002.0
2005-06-29 06:56:00,1.5439,1.5441,1.5439,1.54403,174300001.0
2005-06-29 06:57:00,1.54457,1.54457,1.54409,1.54429,497199998.0
2005-06-29 06:58:00,1.5441,1.54415,1.5441,1.54415,141499998.0
2005-06-29 06:59:00,1.5441,1.54415,1.54401,1.54406,309600003.0
2005-06-29 07:00:00,1.54394,1.54415,1.54392,1.54413,251099999.0
2005-06-29 07:01:00,1.54431,1.54471,1.54421,1.54425,377800005.0
2005-06-29 07:02:00,1.544,1.5441,1.544,1.5441,115800004.0
2005-06-29 07:03:00,1.5441,1.5441,1.544,1.544,130100001.0
2005-06-29 07:04:00,1.5438,1.54422,1.5438,1.54422,294499998.0
2005-06-29 07:05:00,1.54403,1.54425,1.54402,1.54416,216299998.0
2005-06-29 07:06:00,1.54417,1.54426,1.54401,1.54414,236199999.0
2005-06-29 07:07:00,1.54422,1.54443,1.54422,1.54429,311299996.0
2005-06-29 07:08:00,1.54443,1.54453,1.54429,1.54433,173400000.0
2005-06-29 07:09:00,1.54453,1.5447,1.54441,1.54441,355300001.0
2005-06-29 07:10:00,1.54458,1.54458,1.54428,1.5444,294000003.0
2005-06-29 07:11:00,1.54447,1.54461,1.54444,1.54452,179100001.0
2005-06-29 07:12:00,1.5445,1.54455,1.54434,1.54442,130700001.0
2005-06-29 07:13:00,1.54434,1.54455,1.54434,1.54448,131300000.0
2005-06-29 07:14:00,1.54442,1.54459,1.54441,1.54452,166200000.0
2005-06-29 07:15:00,1.5447,1.545,1.54454,1.54474,307800000.0
2005-06-29 07:16:00,1.54447,1.54457,1.54433,1.5444,228500002.0
2005-06-29 07:17:00,1.54447,1.54461,1.54439,1.54441,287499999.0
2005-06-29 07:18:00,1.5445,1.54465,1.54446,1.5445,380200007.0
2005-06-29 07:19:00,1.54453,1.54465,1.54446,1.5446,136899997.0
2005-06-29 07:20:00,1.54458,1.5447,1.54444,1.54444,359700003.0
2005-06-29 07:21:00,1.54451,1.54462,1.54446,1.54447,154899999.0
2005-06-29 07:22:00,1.54414,1.54467,1.54414,1.54467,374000002.0
2005-06-29 07:23:00,1.54447,1.5446,1.54447,1.5446,78100001.0
2005-06-29 07:24:00,1.54465,1.54465,1.54446,1.54446,331300001.0
2005-06-29 07:25:00,1.54444,1.54487,1.54444,1.54482,342700001.0
2005-06-29 07:26:00,1.54455,1.54465,1.54432,1.5446,297200001.0
2005-06-29 07:27:00,1.54487,1.54492,1.54458,1.54473,356700003.0
2005-06-29 07:28:00,1.54462,1.54467,1.54446,1.54458,202199999.0
2005-06-29 07:29:00,1.54485,1.54492,1.54463,1.54469,357499996.0
2005-06-29 07:30:00,1.5446,1.54465,1.54451,1.54459,191100002.0
2005-06-29 07:31:00,1.54462,1.54462,1.54455,1.54455,9300000.0
2005-06-29 07:32:00,1.54461,1.54474,1.54452,1.54465,285400001.0
2005-06-29 07:33:00,1.54467,1.54482,1.5446,1.54482,304300000.0
2005-06-29 07:34:00,1.54478,1.54478,1.54454,1.54461,309599998.0
2005-06-29 07:35:00,1.54469,1.54483,1.54458,1.54475,299399996.0
2005-06-29 07:36:00,1.54472,1.54485,1.54472,1.54485,79100001.0
2005-06-29 07:37:00,1.54476,1.54478,1.5446,1.54473,200900000.0
2005-06-29 07:38:00,1.54464,1.54477,1.54464,1.54477,38800000.0
2005-06-29 07:39:00,1.54481,1.54481,1.54467,1.54467,75100000.0
2005-06-29 07:40:00,1.54479,1.54519,1.54479,1.54495,320700002.0
2005-06-29 07:41:00,1.54458,1.54475,1.54441,1.54475,382300001.0
2005-06-29 07:42:00,1.54459,1.54478,1.54455,1.54478,275399999.0
2005-06-29 07:43:00,1.54505,1.54514,1.54469,1.54473,294000001.0
2005-06-29 07:44:00,1.54458,1.54475,1.54454,1.54462,316200005.0
2005-06-29 07:45:00,1.54464,1.54472,1.54453,1.54468,375000001.0
2005-06-29 07:46:00,1.54468,1.54475,1.54462,1.5447,143700003.0
2005-06-29 07:47:00,1.54467,1.54478,1.54458,1.54466,366400006.0
2005-06-29 07:48:00,1.54484,1.54489,1.54458,1.54458,238499998.0
2005-06-29 07:49:00,1.5445,1.54465,1.54447,1.54447,194499996.0
2005-06-29 07:50:00,1.54459,1.54473,1.54459,1.54473,24600000.0
2005-06-29 07:51:00,1.54478,1.54485,1.54458,1.54473,226600002.0
2005-06-29 07:52:00,1.54467,1.5448,1.54455,1.54476,237300000.0
2005-06-29 07:53:00,1.54461,1.54475,1.54461,1.54471,75900000.0
2005-06-29 07:54:00,1.5444,1.54477,1.5444,1.54477,326900000.0
2005-06-29 07:55:00,1.54475,1.54477,1.54459,1.54473,296200004.0
2005-06-29 07:56:00,1.54478,1.54483,1.54476,1.54479,67100000.0
2005-06-29 07:57:00,1.54468,1.54474,1.54454,1.54454,301799997.0
2005-06-29 07:58:00,1.54458,1.54458,1.54446,1.54446,66200001.0
2005-06-29 07:59:00,1.54465,1.54465,1.5445,1.5445,340000001.0
2005-06-29 08:00:00,1.54466,1.54476,1.54455,1.54459,79300001.0
2005-06-29 08:01:00,1.54488,1.54494,1.54469,1.54487,508600006.0
2005-06-29 08:02:00,1.54488,1.54488,1.54453,1.5446,220999996.0
2005-06-29 08:03:00,1.54465,1.54473,1.54445,1.54459,370500003.0
2005-06-29 08:04:00,1.54471,1.54471,1.54449,1.54459,207299998.0
2005-06-29 08:05:00,1.54462,1.5447,1.54456,1.54463,193000000.0
2005-06-29 08:06:00,1.54455,1.54469,1.54438,1.54458,317599998.0
2005-06-29 08:07:00,1.54462,1.5449,1.54453,1.54481,438200004.0
2005-06-29 08:08:00,1.54472,1.54484,1.54472,1.54483,158099999.0
2005-06-29 08:09:00,1.54465,1.54497,1.54465,1.54497,309100006.0
2005-06-29 08:10:00,1.54483,1.54501,1.54459,1.54486,184300000.0
2005-06-29 08:11:00,1.54495,1.54505,1.54479,1.54497,179699997.0
2005-06-29 08:12:00,1.54502,1.5451,1.54485,1.54485,178199998.0
2005-06-29 08:13:00,1.54503,1.54543,1.54495,1.54531,309599995.0
2005-06-29 08:14:00,1.5452,1.54538,1.54503,1.54517,224200001.0
2005-06-29 08:15:00,1.54515,1.54527,1.54494,1.54512,477000010.0
2005-06-29 08:16:00,1.54485,1.54501,1.54475,1.54492,229500005.0
2005-06-29 08:17:00,1.5447,1.54486,1.54457,1.54457,441399998.0
2005-06-29 08:18:00,1.54468,1.54481,1.54446,1.54462,367599999.0
2005-06-29 08:19:00,1.54454,1.54467,1.5445,1.5446,240600002.0
2005-06-29 08:20:00,1.54453,1.54467,1.54425,1.54439,251399998.0
2005-06-29 08:21:00,1.5443,1.54446,1.54413,1.54439,262900002.0
2005-06-29 08:22:00,1.54433,1.54453,1.54433,1.54446,125900001.0
2005-06-29 08:23:00,1.5444,1.54455,1.54429,1.54429,164499997.0
2005-06-29 08:24:00,1.54445,1.54456,1.54429,1.54448,205700002.0
2005-06-29 08:25:00,1.54453,1.54453,1.54428,1.54436,132600001.0
2005-06-29 08:26:00,1.54437,1.54437,1.54409,1.54409,341599999.0
2005-06-29 08:27:00,1.54398,1.5442,1.5438,1.5441,189999995.0
2005-06-29 08:28:00,1.54413,1.54435,1.54409,1.54422,465300001.0
2005-06-29 08:29:00,1.54427,1.5444,1.54422,1.54432,39200000.0
2005-06-29 08:30:00,1.54441,1.54454,1.54436,1.54444,41500000.0
2005-06-29 08:31:00,1.54441,1.5447,1.54435,1.54457,208400000.0
2005-06-29 08:32:00,1.5445,1.54465,1.5445,1.5446,206600003.0
2005-06-29 08:33:00,1.54453,1.54462,1.54439,1.54457,299100003.0
2005-06-29 08:34:00,1.54456,1.54456,1.54438,1.54447,245300002.0
2005-06-29 08:35:00,1.54438,1.54443,1.54425,1.54425,244399997.0
2005-06-29 08:36:00,1.54425,1.54443,1.54424,1.54424,253400002.0
2005-06-29 08:37:00,1.54424,1.54435,1.54416,1.54435,294400003.0
2005-06-29 08:38:00,1.54422,1.54437,1.5442,1.54437,200600005.0
2005-06-29 08:39:00,1.54433,1.54433,1.54411,1.54425,254799997.0
2005-06-29 08:40:00,1.54415,1.54432,1.54399,1.54413,344000000.0
2005-06-29 08:41:00,1.54415,1.54423,1.54393,1.5441,291699997.0
2005-06-29 08:42:00,1.54407,1.54412,1.54386,1.54386,273000003.0
2005-06-29 08:43:00,1.544,1.544,1.54367,1.54375,294700003.0
2005-06-29 08:44:00,1.54385,1.54397,1.54378,1.54387,65500000.0
2005-06-29 08:45:00,1.5439,1.544,1.54348,1.54385,261000000.0
2005-06-29 08:46:00,1.54362,1.54389,1.54362,1.5438,305400002.0
2005-06-29 08:47:00,1.5438,1.54385,1.54365,1.5438,271799998.0
2005-06-29 08:48:00,1.54382,1.54392,1.54354,1.54381,210300003.0
2005-06-29 08:49:00,1.5438,1.54381,1.5436,1.54367,310300001.0
2005-06-29 08:50:00,1.54378,1.54378,1.54359,1.54363,138999997.0
2005-06-29 08:51:00,1.54356,1.54373,1.54356,1.54373,115699999.0
2005-06-29 08:52:00,1.54378,1.54378,1.54346,1.54369,293200005.0
2005-06-29 08:53:00,1.5438,1.5438,1.54365,1.54371,132599998.0
2005-06-29 08:54:00,1.54339,1.54362,1.54339,1.5435,300100003.0
2005-06-29 08:55:00,1.54357,1.54365,1.54347,1.54347,141200000.0
2005-06-29 08:56:00,1.5437,1.5437,1.5436,1.5436,20000000.0
2005-06-29 08:57:00,1.54367,1.54375,1.54353,1.54365,140599998.0
2005-06-29 08:58:00,1.54349,1.54374,1.54347,1.54374,338100007.0
2005-06-29 08:59:00,1.54357,1.54374,1.5435,1.54374,287799997.0
2005-06-29 09:00:00,1.54365,1.54374,1.54352,1.54366,246799998.0
2005-06-29 09:01:00,1.54359,1.54379,1.54359,1.54371,186900000.0
2005-06-29 09:02:00,1.54365,1.54365,1.54354,1.54358,229399999.0
2005-06-29 09:03:00,1.54353,1.54364,1.54351,1.54364,123800000.0
2005-06-29 09:04:00,1.54366,1.54374,1.54355,1.54367,175700002.0
2005-06-29 09:05:00,1.54377,1.54385,1.54355,1.54363,307600004.0
2005-06-29 09:06:00,1.54366,1.54374,1.54358,1.54374,194400003.0
2005-06-29 09:07:00,1.54375,1.54385,1.54357,1.54372,208000000.0
2005-06-29 09:08:00,1.54379,1.5439,1.5436,1.5436,289999994.0
2005-06-29 09:09:00,1.54372,1.54379,1.54355,1.54366,315499998.0
2005-06-29 09:10:00,1.54365,1.54377,1.54365,1.54373,81600001.0
2005-06-29 09:11:00,1.54367,1.54385,1.54367,1.5438,271600001.0
2005-06-29 09:12:00,1.54378,1.54389,1.54372,1.54389,183299999.0
2005-06-29 09:13:00,1.54388,1.54399,1.54373,1.54389,390399994.0
2005-06-29 09:14:00,1.54391,1.54391,1.5437,1.54377,259299998.0
2005-06-29 09:15:00,1.5439,1.54395,1.54374,1.54379,278800000.0
2005-06-29 09:16:00,1.54394,1.54401,1.54387,1.54393,94899999.0
2005-06-29 09:17:00,1.54385,1.54399,1.54384,1.54398,310500003.0
2005-06-29 09:18:00,1.54403,1.54403,1.54396,1.54396,75100000.0
2005-06-29 09:19:00,1.54385,1.5439,1.54372,1.54378,75999998.0
2005-06-29 09:20:00,1.54375,1.54399,1.54374,1.54387,114100002.0
2005-06-29 09:21:00,1.54374,1.54401,1.54361,1.54401,217800002.0
2005-06-29 09:22:00,1.54403,1.54413,1.54396,1.54406,194100001.0
2005-06-29 09:23:00,1.54398,1.54411,1.54387,1.54398,323500004.0
2005-06-29 09:24:00,1.54404,1.54427,1.54394,1.54414,222900002.0
2005-06-29 09:25:00,1.54407,1.54422,1.54401,1.54408,211000001.0
2005-06-29 09:26:00,1.54409,1.54409,1.54397,1.54397,111100000.0
2005-06-29 09:27:00,1.54399,1.54418,1.54386,1.54418,335600002.0
2005-06-29 09:28:00,1.54415,1.54418,1.54393,1.54393,338400005.0
2005-06-29 09:29:00,1.54405,1.54412,1.54393,1.54405,282200000.0
2005-06-29 09:30:00,1.5441,1.54415,1.5441,1.54415,135800002.0
2005-06-29 09:31:00,1.54412,1.54412,1.54392,1.54393,261300004.0
2005-06-29 09:32:00,1.54403,1.54418,1.54395,1.54411,347500001.0
2005-06-29 09:33:00,1.54413,1.54413,1.54392,1.54398,287400000.0
2005-06-29 09:34:00,1.54412,1.54412,1.54392,1.54392,468800003.0
2005-06-29 09:35:00,1.54388,1.54431,1.54386,1.54406,229300003.0
2005-06-29 09:36:00,1.54399,1.54409,1.54387,1.544,208600000.0
2005-06-29 09:37:00,1.54398,1.54414,1.54398,1.54414,76699999.0
2005-06-29 09:38:00,1.54413,1.54413,1.54379,1.5439,226599999.0
2005-06-29 09:39:00,1.54402,1.54413,1.54391,1.54401,143199997.0
2005-06-29 09:40:00,1.544,1.544,1.5439,1.5439,84400000.0
2005-06-29 09:41:00,1.54405,1.54405,1.54386,1.54389,258100003.0
2005-06-29 09:42:00,1.54408,1.54413,1.54394,1.54402,272400001.0
2005-06-29 09:43:00,1.54393,1.54408,1.5438,1.54405,352299999.0
2005-06-29 09:44:00,1.54402,1.54409,1.54387,1.54387,299200000.0
2005-06-29 09:45:00,1.54385,1.54399,1.54379,1.54397,283600001.0
2005-06-29 09:46:00,1.54386,1.54403,1.54385,1.54396,170700002.0
2005-06-29 09:47:00,1.54387,1.54407,1.54387,1.54407,278000000.0
2005-06-29 09:48:00,1.54394,1.54409,1.54381,1.54409,358499998.0
2005-06-29 09:49:00,1.5441,1.5441,1.544,1.544,151300004.0
2005-06-29 09:50:00,1.54415,1.54415,1.5439,1.54407,388899999.0
2005-06-29 09:51:00,1.54412,1.54412,1.54394,1.54394,203399996.0
2005-06-29 09:52:00,1.54393,1.54404,1.54381,1.54387,444400003.0
2005-06-29 09:53:00,1.54389,1.54412,1.54383,1.54412,291500001.0
2005-06-29 09:54:00,1.54406,1.54413,1.54392,1.54405,396900003.0
2005-06-29 09:55:00,1.54408,1.54412,1.54376,1.54403,196100000.0
2005-06-29 09:56:00,1.54409,1.54415,1.54396,1.54396,173200002.0
2005-06-29 09:57:00,1.54407,1.54415,1.54393,1.54393,252700002.0
2005-06-29 09:58:00,1.54407,1.5441,1.5439,1.54401,428799999.0
2005-06-29 09:59:00,1.54392,1.54412,1.54392,1.54393,291999999.0
2005-06-29 10:00:00,1.54398,1.54418,1.54396,1.5441,217000002.0
2005-06-29 10:01:00,1.54408,1.54418,1.54394,1.54415,302599998.0
2005-06-29 10:02:00,1.54405,1.54416,1.54383,1.544,365100007.0
2005-06-29 10:03:00,1.54404,1.54418,1.54402,1.54406,229200004.0
2005-06-29 10:04:00,1.54422,1.54428,1.54419,1.54421,51700000.0
2005-06-29 10:05:00,1.54412,1.54449,1.54412,1.54444,508900003.0
2005-06-29 10:06:00,1.54433,1.54446,1.54418,1.54435,464499999.0
2005-06-29 10:07:00,1.54438,1.5444,1.54418,1.54428,310700003.0
2005-06-29 10:08:00,1.54432,1.54445,1.54417,1.54436,391000002.0
2005-06-29 10:09:00,1.54433,1.5444,1.54418,1.54427,285899999.0
2005-06-29 10:10:00,1.54428,1.5444,1.5442,1.54435,180400002.0
2005-06-29 10:11:00,1.54435,1.54445,1.54419,1.54432,293500003.0
2005-06-29 10:12:00,1.54428,1.54441,1.54415,1.54427,284399999.0
2005-06-29 10:13:00,1.54435,1.54435,1.54422,1.54422,48799999.0
2005-06-29 10:14:00,1.5443,1.54443,1.54417,1.54443,310999999.0
2005-06-29 10:15:00,1.5444,1.54445,1.5443,1.5444,154499999.0
2005-06-29 10:16:00,1.5444,1.54453,1.54433,1.5445,305099997.0
2005-06-29 10:17:00,1.54446,1.54458,1.54436,1.54447,377800003.0
2005-06-29 10:18:00,1.54444,1.5446,1.54444,1.54454,324199997.0
2005-06-29 10:19:00,1.54453,1.54476,1.54449,1.54475,271899998.0
2005-06-29 10:20:00,1.54466,1.54489,1.54466,1.54489,43400000.0
2005-06-29 10:21:00,1.5449,1.54526,1.5449,1.54525,222200000.0
2005-06-29 10:22:00,1.54509,1.54523,1.54501,1.54512,57600002.0
2005-06-29 10:23:00,1.54516,1.54523,1.54497,1.54515,202000002.0
2005-06-29 10:24:00,1.54523,1.54523,1.54495,1.54509,187999999.0
2005-06-29 10:25:00,1.5451,1.54513,1.54476,1.54476,387300005.0
2005-06-29 10:26:00,1.5449,1.54512,1.54487,1.54496,228799997.0
2005-06-29 10:27:00,1.54496,1.54511,1.54494,1.54497,279600002.0
2005-06-29 10:28:00,1.54492,1.54503,1.54485,1.54503,180199997.0
2005-06-29 10:29:00,1.54501,1.5451,1.54495,1.54507,426999999.0
2005-06-29 10:30:00,1.54488,1.54512,1.54482,1.54502,326699998.0
2005-06-29 10:31:00,1.54499,1.54529,1.54499,1.54526,465399999.0
2005-06-29 10:32:00,1.54506,1.5452,1.54492,1.54504,310900003.0
2005-06-29 10:33:00,1.54507,1.54522,1.54497,1.54507,328099999.0
2005-06-29 10:34:00,1.5449,1.54505,1.54483,1.54495,130200002.0
2005-06-29 10:35:00,1.54481,1.54499,1.5447,1.54485,189700000.0
2005-06-29 10:36:00,1.54491,1.54513,1.54481,1.54503,353999995.0
2005-06-29 10:37:00,1.54505,1.54513,1.5449,1.54508,280000001.0
2005-06-29 10:38:00,1.54508,1.5451,1.54488,1.54491,363099999.0
2005-06-29 10:39:00,1.54493,1.54512,1.54493,1.54512,172300002.0
2005-06-29 10:40:00,1.54505,1.54521,1.5449,1.54512,268300004.0
2005-06-29 10:41:00,1.54518,1.54519,1.54495,1.54495,446900004.0
2005-06-29 10:42:00,1.54497,1.54525,1.54497,1.5451,344900002.0
2005-06-29 10:43:00,1.54526,1.54531,1.54489,1.54512,293899998.0
2005-06-29 10:44:00,1.54504,1.54512,1.54485,1.54507,273999999.0
2005-06-29 10:45:00,1.54492,1.54506,1.54483,1.54499,191299999.0
2005-06-29 10:46:00,1.54506,1.54521,1.54495,1.54516,247399998.0
2005-06-29 10:47:00,1.54512,1.54521,1.54492,1.54505,143699998.0
2005-06-29 10:48:00,1.5451,1.54515,1.54502,1.54508,99800004.0
2005-06-29 10:49:00,1.54512,1.54524,1.54503,1.54504,221899998.0
2005-06-29 10:50:00,1.54507,1.54517,1.54494,1.54516,291800006.0
2005-06-29 10:51:00,1.54503,1.54523,1.54489,1.54506,356300004.0
2005-06-29 10:52:00,1.54512,1.54519,1.54495,1.54498,525599996.0
2005-06-29 10:53:00,1.54508,1.54518,1.54502,1.54518,265000002.0
2005-06-29 10:54:00,1.54504,1.54525,1.54504,1.5452,398700004.0
2005-06-29 10:55:00,1.54518,1.54535,1.54507,1.54516,259800000.0
2005-06-29 10:56:00,1.54522,1.54533,1.54508,1.54533,277000000.0
2005-06-29 10:57:00,1.54521,1.54535,1.54512,1.54531,288900004.0
2005-06-29 10:58:00,1.54524,1.54532,1.54515,1.54523,186399999.0
2005-06-29 10:59:00,1.54515,1.54523,1.54495,1.54507,241899998.0
2005-06-29 11:00:00,1.54522,1.54522,1.54498,1.54506,150800000.0
2005-06-29 11:01:00,1.54511,1.54523,1.54503,1.54523,194299998.0
2005-06-29 11:02:00,1.54515,1.54522,1.54505,1.54513,126200000.0
2005-06-29 11:03:00,1.54508,1.54508,1.54488,1.54488,285400001.0
2005-06-29 11:04:00,1.54495,1.54506,1.5447,1.54503,359600010.0
2005-06-29 11:05:00,1.54498,1.54505,1.54486,1.54498,295699998.0
2005-06-29 11:06:00,1.54497,1.54517,1.54497,1.54499,246999998.0
2005-06-29 11:07:00,1.54498,1.54505,1.54491,1.545,217200001.0
2005-06-29 11:08:00,1.54503,1.54507,1.54495,1.54495,73900002.0
2005-06-29 11:09:00,1.54499,1.54515,1.54493,1.54515,125100000.0
2005-06-29 11:10:00,1.5451,1.5451,1.54493,1.54494,295400003.0
2005-06-29 11:11:00,1.54496,1.54511,1.54493,1.54494,337699992.0
2005-06-29 11:12:00,1.5451,1.54515,1.54494,1.54499,315600004.0
2005-06-29 11:13:00,1.54511,1.54523,1.54493,1.54513,157400000.0
2005-06-29 11:14:00,1.5452,1.54531,1.54508,1.54523,351000000.0
2005-06-29 11:15:00,1.54513,1.54526,1.54502,1.54524,285900001.0
2005-06-29 11:16:00,1.54516,1.54531,1.54506,1.54512,339600003.0
2005-06-29 11:17:00,1.54517,1.54529,1.54504,1.54504,252700001.0
2005-06-29 11:18:00,1.54512,1.54521,1.54504,1.54511,153699999.0
2005-06-29 11:19:00,1.5451,1.54515,1.54495,1.54507,241299999.0
2005-06-29 11:20:00,1.54513,1.54517,1.54498,1.545,358299999.0
2005-06-29 11:21:00,1.54517,1.54523,1.54508,1.54523,260700001.0
2005-06-29 11:22:00,1.54499,1.5452,1.54496,1.54512,260100000.0
2005-06-29 11:23:00,1.54502,1.54523,1.54494,1.54506,156499999.0
2005-06-29 11:24:00,1.54505,1.54515,1.54491,1.54499,323499992.0
2005-06-29 11:25:00,1.54505,1.54505,1.54467,1.54493,318800000.0
2005-06-29 11:26:00,1.54502,1.5451,1.54494,1.54502,282099998.0
2005-06-29 11:27:00,1.54489,1.54511,1.54489,1.54511,379400003.0
2005-06-29 11:28:00,1.54503,1.54529,1.54503,1.5452,266500002.0
2005-06-29 11:29:00,1.54512,1.54531,1.54508,1.54519,246799998.0
2005-06-29 11:30:00,1.54543,1.54579,1.54534,1.54559,319600000.0
2005-06-29 11:31:00,1.54568,1.5459,1.54568,1.54582,359400003.0
2005-06-29 11:32:00,1.54581,1.54581,1.54558,1.54568,390800003.0
2005-06-29 11:33:00,1.54574,1.54574,1.54555,1.54566,198900000.0
2005-06-29 11:34:00,1.54568,1.54572,1.54546,1.54557,414000001.0
2005-06-29 11:35:00,1.54568,1.54569,1.54545,1.54554,419700000.0
2005-06-29 11:36:00,1.54555,1.54563,1.54539,1.5455,255599999.0
2005-06-29 11:37:00,1.54545,1.54554,1.5453,1.5453,314700005.0
2005-06-29 11:38:00,1.54534,1.54549,1.54528,1.54545,380699996.0
2005-06-29 11:39:00,1.54542,1.54555,1.54534,1.5454,360299998.0
2005-06-29 11:40:00,1.5453,1.54555,1.5453,1.54555,265100000.0
2005-06-29 11:41:00,1.54542,1.54558,1.54532,1.54555,416400009.0
2005-06-29 11:42:00,1.5453,1.54569,1.5453,1.54569,263500001.0
2005-06-29 11:43:00,1.54568,1.54575,1.54554,1.5456,426599999.0
2005-06-29 11:44:00,1.54556,1.54575,1.54555,1.54566,401200004.0
2005-06-29 11:45:00,1.54571,1.5461,1.54571,1.546,288700004.0
2005-06-29 11:46:00,1.54602,1.54612,1.54588,1.54588,273700004.0
2005-06-29 11:47:00,1.54599,1.54613,1.54589,1.54598,119500001.0
2005-06-29 11:48:00,1.54597,1.54617,1.5459,1.54615,320300006.0
2005-06-29 11:49:00,1.54611,1.54628,1.54604,1.54617,309100000.0
2005-06-29 11:50:00,1.54618,1.54665,1.54618,1.54665,279900002.0
2005-06-29 11:51:00,1.54661,1.54674,1.54652,1.54672,464600001.0
2005-06-29 11:52:00,1.54642,1.54664,1.54636,1.54649,445599997.0
2005-06-29 11:53:00,1.54645,1.54646,1.54602,1.54609,196200000.0
2005-06-29 11:54:00,1.54619,1.54624,1.54601,1.54601,338599996.0
2005-06-29 11:55:00,1.54598,1.54645,1.54598,1.54645,308199997.0
2005-06-29 11:56:00,1.54643,1.54654,1.54622,1.54645,320099999.0
2005-06-29 11:57:00,1.54634,1.54652,1.54634,1.54638,266400003.0
2005-06-29 11:58:00,1.54644,1.54655,1.54637,1.54644,386800001.0
2005-06-29 11:59:00,1.54644,1.54655,1.54635,1.5464,290700005.0
2005-06-29 12:00:00,1.54647,1.5466,1.54639,1.54654,296400003.0
2005-06-29 12:01:00,1.5464,1.54662,1.5464,1.54657,318300003.0
2005-06-29 12:02:00,1.5465,1.5467,1.5464,1.54657,346699997.0
2005-06-29 12:03:00,1.54634,1.54645,1.54611,1.54644,269399996.0
2005-06-29 12:04:00,1.54637,1.54646,1.54624,1.54646,240000003.0
2005-06-29 12:05:00,1.54647,1.54652,1.54629,1.54629,296200001.0
2005-06-29 12:06:00,1.54647,1.54654,1.5463,1.54644,299699995.0
2005-06-29 12:07:00,1.54635,1.54653,1.54631,1.54644,278000000.0
2005-06-29 12:08:00,1.54653,1.54658,1.5463,1.5463,478599999.0
2005-06-29 12:09:00,1.54648,1.54648,1.54636,1.54644,125400001.0
2005-06-29 12:10:00,1.54645,1.54645,1.54615,1.54615,251100001.0
2005-06-29 12:11:00,1.54622,1.54642,1.54617,1.5464,320200001.0
2005-06-29 12:12:00,1.54638,1.54638,1.54612,1.54612,356800004.0
2005-06-29 12:13:00,1.54618,1.54631,1.54601,1.54614,512099998.0
2005-06-29 12:14:00,1.54608,1.54628,1.54608,1.54613,281699997.0
2005-06-29 12:15:00,1.54627,1.54629,1.54614,1.54623,276800001.0
2005-06-29 12:16:00,1.54588,1.54614,1.54579,1.54582,181399999.0
2005-06-29 12:17:00,1.5457,1.5457,1.54551,1.54559,356899997.0
2005-06-29 12:18:00,1.54559,1.54573,1.54549,1.54558,182200002.0
2005-06-29 12:19:00,1.5458,1.54593,1.54572,1.54579,351999997.0
2005-06-29 12:20:00,1.54577,1.54587,1.54564,1.54564,123700001.0
2005-06-29 12:21:00,1.54583,1.5459,1.54558,1.5459,248500002.0
2005-06-29 12:22:00,1.54584,1.54612,1.54582,1.54612,326799998.0
2005-06-29 12:23:00,1.54606,1.54613,1.54589,1.54589,248799998.0
2005-06-29 12:24:00,1.54601,1.54614,1.54601,1.54608,242000004.0
2005-06-29 12:25:00,1.54609,1.54626,1.54602,1.54605,489500007.0
2005-06-29 12:26:00,1.54615,1.54626,1.54603,1.54604,293400001.0
2005-06-29 12:27:00,1.54613,1.54625,1.54603,1.5461,179100000.0
2005-06-29 12:28:00,1.54592,1.54627,1.54592,1.54625,215700005.0
2005-06-29 12:29:00,1.5462,1.54625,1.54604,1.54604,243500004.0
2005-06-29 12:30:00,1.54607,1.54629,1.54605,1.5462,332500000.0
2005-06-29 12:31:00,1.54621,1.54633,1.54609,1.54633,279400005.0
2005-06-29 12:32:00,1.54623,1.54632,1.54598,1.5461,311099998.0
2005-06-29 12:33:00,1.54614,1.54621,1.54607,1.54613,156800004.0
2005-06-29 12:34:00,1.5461,1.5462,1.5461,1.5462,108700000.0
2005-06-29 12:35:00,1.54619,1.54632,1.54603,1.54628,357200001.0
2005-06-29 12:36:00,1.54617,1.54621,1.54603,1.54621,321200003.0
2005-06-29 12:37:00,1.5461,1.54621,1.54601,1.54618,328199996.0
2005-06-29 12:38:00,1.5461,1.54618,1.5459,1.5459,335100007.0
2005-06-29 12:39:00,1.54591,1.54608,1.5459,1.54606,287200001.0
2005-06-29 12:40:00,1.54614,1.54625,1.54597,1.54605,171300000.0
2005-06-29 12:41:00,1.54618,1.54619,1.54585,1.54585,198799997.0
2005-06-29 12:42:00,1.54595,1.54611,1.54593,1.54606,284200002.0
2005-06-29 12:43:00,1.5461,1.5461,1.54585,1.54598,182000001.0
2005-06-29 12:44:00,1.54608,1.54609,1.54581,1.5459,307000004.0
2005-06-29 12:45:00,1.54606,1.54606,1.54585,1.54589,185300000.0
2005-06-29 12:46:00,1.54604,1.54613,1.54588,1.54601,365800001.0
2005-06-29 12:47:00,1.54605,1.54615,1.54591,1.54607,234899998.0
2005-06-29 12:48:00,1.54605,1.54614,1.54592,1.54602,190900000.0
2005-06-29 12:49:00,1.54598,1.54603,1.54576,1.54593,253899997.0
2005-06-29 12:50:00,1.54596,1.546,1.54578,1.54578,283899996.0
2005-06-29 12:51:00,1.54595,1.54603,1.54584,1.54601,260399997.0
2005-06-29 12:52:00,1.54566,1.54611,1.54566,1.54594,546700005.0
2005-06-29 12:53:00,1.54577,1.54594,1.54561,1.54594,232500000.0
2005-06-29 12:54:00,1.54576,1.54588,1.5457,1.54576,289899997.0
2005-06-29 12:55:00,1.5457,1.5458,1.54564,1.54572,336300002.0
2005-06-29 12:56:00,1.54562,1.54582,1.54545,1.54573,287800002.0
2005-06-29 12:57:00,1.54572,1.5462,1.54572,1.5462,254500001.0
2005-06-29 12:58:00,1.54618,1.54624,1.54602,1.54603,242099999.0
2005-06-29 12:59:00,1.54605,1.54615,1.54592,1.54601,137700001.0
2005-06-29 13:00:00,1.54609,1.54616,1.54597,1.54599,362500003.0
2005-06-29 13:01:00,1.54603,1.54603,1.54587,1.54595,185400001.0
2005-06-29 13:02:00,1.546,1.54613,1.54591,1.54605,245800002.0
2005-06-29 13:03:00,1.54603,1.54612,1.54591,1.54608,221300001.0
2005-06-29 13:04:00,1.54584,1.54607,1.54579,1.54594,107800000.0
2005-06-29 13:05:00,1.54596,1.5461,1.54593,1.5461,207200003.0
2005-06-29 13:06:00,1.54588,1.54611,1.54588,1.54608,184200000.0
2005-06-29 13:07:00,1.54598,1.54612,1.5458,1.54595,281099999.0
2005-06-29 13:08:00,1.54594,1.54619,1.54591,1.54591,451599996.0
2005-06-29 13:09:00,1.54599,1.54611,1.54593,1.54605,243499999.0
2005-06-29 13:10:00,1.54583,1.54607,1.54583,1.54606,273099998.0
2005-06-29 13:11:00,1.54613,1.54615,1.5459,1.54615,333000002.0
2005-06-29 13:12:00,1.54607,1.54607,1.54584,1.54592,222700000.0
2005-06-29 13:13:00,1.54591,1.54609,1.54587,1.54609,227699998.0
2005-06-29 13:14:00,1.54597,1.54608,1.54591,1.54602,121299997.0
2005-06-29 13:15:00,1.54595,1.54605,1.54587,1.546,202100004.0
2005-06-29 13:16:00,1.54593,1.54608,1.5459,1.54608,167400000.0
2005-06-29 13:17:00,1.54614,1.54614,1.54595,1.54607,148500000.0
2005-06-29 13:18:00,1.5459,1.54615,1.5459,1.54605,316000001.0
2005-06-29 13:19:00,1.54619,1.5462,1.546,1.54603,512800003.0
2005-06-29 13:20:00,1.54624,1.54632,1.54614,1.54622,265699998.0
2005-06-29 13:21:00,1.54618,1.54625,1.54608,1.5462,197800001.0
2005-06-29 13:22:00,1.54625,1.54625,1.54606,1.54617,247999999.0
2005-06-29 13:23:00,1.54629,1.54631,1.54605,1.54605,248800002.0
2005-06-29 13:24:00,1.54601,1.54625,1.54601,1.54625,254299999.0
2005-06-29 13:25:00,1.54628,1.54633,1.54605,1.5463,464000000.0
2005-06-29 13:26:00,1.54617,1.54629,1.54602,1.5462,283700000.0
2005-06-29 13:27:00,1.54625,1.54639,1.54614,1.54622,275099998.0
2005-06-29 13:28:00,1.54618,1.54642,1.54618,1.54642,197600002.0
2005-06-29 13:29:00,1.54634,1.54644,1.54622,1.5463,207699999.0
2005-06-29 13:30:00,1.54629,1.54643,1.54624,1.54637,309000002.0
2005-06-29 13:31:00,1.54628,1.54643,1.54622,1.54639,315300001.0
2005-06-29 13:32:00,1.54627,1.54642,1.54625,1.54638,289300001.0
2005-06-29 13:33:00,1.54624,1.5464,1.54619,1.54619,130600000.0
2005-06-29 13:34:00,1.54635,1.54635,1.54611,1.54618,239800001.0
2005-06-29 13:35:00,1.5462,1.54635,1.54616,1.54627,291500003.0
2005-06-29 13:36:00,1.54627,1.54638,1.54613,1.54618,183800000.0
2005-06-29 13:37:00,1.54639,1.54653,1.54636,1.5464,75900002.0
2005-06-29 13:38:00,1.5466,1.5466,1.54635,1.54638,170600001.0
2005-06-29 13:39:00,1.54637,1.54638,1.54623,1.54627,212400000.0
2005-06-29 13:40:00,1.54642,1.54645,1.54625,1.54626,162600000.0
2005-06-29 13:41:00,1.54644,1.54644,1.54619,1.54619,80000001.0
2005-06-29 13:42:00,1.54643,1.54655,1.54639,1.54644,145400000.0
2005-06-29 13:43:00,1.54652,1.54652,1.54632,1.54632,212200003.0
2005-06-29 13:44:00,1.54647,1.54648,1.54627,1.54636,324799999.0
2005-06-29 13:45:00,1.54635,1.5465,1.54635,1.5465,95600000.0
2005-06-29 13:46:00,1.54648,1.54655,1.54637,1.54653,196800000.0
2005-06-29 13:47:00,1.54639,1.54655,1.54625,1.54642,263399997.0
2005-06-29 13:48:00,1.54646,1.54655,1.54632,1.5465,390099999.0
2005-06-29 13:49:00,1.54655,1.54655,1.54644,1.54644,242700001.0
2005-06-29 13:50:00,1.54651,1.54661,1.54641,1.54647,339999998.0
2005-06-29 13:51:00,1.54658,1.54668,1.54641,1.54656,370399997.0
2005-06-29 13:52:00,1.54669,1.54682,1.54667,1.54677,266200004.0
2005-06-29 13:53:00,1.54675,1.54682,1.5466,1.5467,132999998.0
2005-06-29 13:54:00,1.5467,1.54683,1.54655,1.54683,458800005.0
2005-06-29 13:55:00,1.54687,1.54698,1.54677,1.54686,420399999.0
2005-06-29 13:56:00,1.5471,1.54718,1.54696,1.54704,335800004.0
2005-06-29 13:57:00,1.547,1.54715,1.54694,1.54707,456299993.0
2005-06-29 13:58:00,1.54692,1.54708,1.54692,1.54708,125100001.0
2005-06-29 13:59:00,1.54707,1.54714,1.54694,1.54699,381700001.0
2005-06-29 14:00:00,1.54693,1.54699,1.54687,1.54696,166100000.0
2005-06-29 14:01:00,1.54683,1.54703,1.5468,1.54693,251899999.0
2005-06-29 14:02:00,1.54703,1.5471,1.54691,1.547,352500001.0
2005-06-29 14:03:00,1.54674,1.54698,1.54651,1.5468,240699999.0
2005-06-29 14:04:00,1.54688,1.54688,1.54668,1.54675,308900007.0
2005-06-29 14:05:00,1.54681,1.54688,1.54679,1.54682,115000000.0
2005-06-29 14:06:00,1.54678,1.54679,1.54656,1.54666,380199999.0
2005-06-29 14:07:00,1.54657,1.54668,1.54648,1.54662,339200002.0
2005-06-29 14:08:00,1.54663,1.5469,1.54658,1.54674,251200000.0
2005-06-29 14:09:00,1.54696,1.5471,1.54687,1.54688,329299998.0
2005-06-29 14:10:00,1.54702,1.54708,1.5469,1.5469,244800003.0
2005-06-29 14:11:00,1.54697,1.54701,1.54682,1.54682,315100002.0
2005-06-29 14:12:00,1.54675,1.547,1.54672,1.54697,307500004.0
2005-06-29 14:13:00,1.54698,1.54706,1.54675,1.54706,194300001.0
2005-06-29 14:14:00,1.547,1.547,1.54672,1.54673,296100002.0
2005-06-29 14:15:00,1.54687,1.54687,1.54674,1.54674,81899999.0
2005-06-29 14:16:00,1.54687,1.54689,1.54655,1.54664,185500000.0
2005-06-29 14:17:00,1.54673,1.54688,1.54665,1.54676,291500001.0
2005-06-29 14:18:00,1.54683,1.54701,1.54682,1.54691,283200002.0
2005-06-29 14:19:00,1.54693,1.54693,1.54668,1.54671,242299998.0
2005-06-29 14:20:00,1.54678,1.54702,1.54666,1.54702,465800000.0
2005-06-29 14:21:00,1.54698,1.54722,1.54693,1.54698,396199998.0
2005-06-29 14:22:00,1.54698,1.54717,1.54698,1.5471,464500003.0
2005-06-29 14:23:00,1.54712,1.54718,1.54692,1.54704,235000002.0
2005-06-29 14:24:00,1.54708,1.5472,1.54695,1.54708,303500003.0
2005-06-29 14:25:00,1.54705,1.54705,1.547,1.547,129600000.0
2005-06-29 14:26:00,1.54694,1.54705,1.5467,1.547,233800003.0
2005-06-29 14:27:00,1.54687,1.54704,1.54665,1.54704,320399999.0
2005-06-29 14:28:00,1.5469,1.54698,1.54675,1.5468,263599998.0
2005-06-29 14:29:00,1.54684,1.54702,1.54679,1.54695,246700002.0
2005-06-29 14:30:00,1.54688,1.54707,1.54677,1.547,358100000.0
2005-06-29 14:31:00,1.54686,1.54698,1.54673,1.54691,171699999.0
2005-06-29 14:32:00,1.54686,1.54696,1.54673,1.54692,376799999.0
2005-06-29 14:33:00,1.54698,1.54712,1.54688,1.54704,373200002.0
2005-06-29 14:34:00,1.54701,1.54719,1.54692,1.54719,233700003.0
2005-06-29 14:35:00,1.54724,1.54733,1.547,1.547,340500006.0
2005-06-29 14:36:00,1.5471,1.54729,1.547,1.54704,326700001.0
2005-06-29 14:37:00,1.54713,1.54725,1.54706,1.5472,264500001.0
2005-06-29 14:38:00,1.54722,1.54722,1.54698,1.54698,173200002.0
2005-06-29 14:39:00,1.54705,1.54712,1.54691,1.547,320900003.0
2005-06-29 14:40:00,1.54712,1.54715,1.54698,1.54706,334100002.0
2005-06-29 14:41:00,1.5472,1.54726,1.54701,1.54711,284600003.0
2005-06-29 14:42:00,1.54731,1.54745,1.54721,1.54732,415500001.0
2005-06-29 14:43:00,1.54729,1.54741,1.54708,1.54733,299100006.0
2005-06-29 14:44:00,1.54732,1.54747,1.54723,1.54738,216800004.0
2005-06-29 14:45:00,1.54742,1.54743,1.54733,1.54733,63800000.0
2005-06-29 14:46:00,1.54751,1.54751,1.54733,1.54733,33600000.0
2005-06-29 14:47:00,1.54722,1.54743,1.54722,1.54743,142999998.0
2005-06-29 14:48:00,1.54709,1.54726,1.54709,1.54726,23500000.0
2005-06-29 14:49:00,1.54698,1.54727,1.54698,1.54715,168400000.0
2005-06-29 14:50:00,1.5473,1.5473,1.54696,1.54708,290699994.0
2005-06-29 14:51:00,1.54688,1.54706,1.54665,1.547,279299999.0
2005-06-29 14:52:00,1.54692,1.54709,1.5469,1.54697,376500000.0
2005-06-29 14:53:00,1.547,1.54705,1.54681,1.54681,199800001.0
2005-06-29 14:54:00,1.54692,1.54713,1.54692,1.54693,460699999.0
2005-06-29 14:55:00,1.54696,1.54709,1.54683,1.54691,196400002.0
2005-06-29 14:56:00,1.54717,1.54735,1.54715,1.54735,193299997.0
2005-06-29 14:57:00,1.54724,1.54738,1.5472,1.5473,402400005.0
2005-06-29 14:58:00,1.54723,1.54735,1.54714,1.54716,293700002.0
2005-06-29 14:59:00,1.54723,1.54731,1.54703,1.54703,439900002.0
2005-06-29 15:00:00,1.54723,1.54723,1.54702,1.54708,192399998.0
2005-06-29 15:01:00,1.54702,1.54702,1.54675,1.54678,385900003.0
2005-06-29 15:02:00,1.54702,1.54702,1.54685,1.54686,139200002.0
2005-06-29 15:03:00,1.5469,1.54702,1.54688,1.54698,424200002.0
2005-06-29 15:04:00,1.54685,1.54698,1.54677,1.54692,256999997.0
2005-06-29 15:05:00,1.54675,1.54699,1.54666,1.54694,375399998.0
2005-06-29 15:06:00,1.54685,1.54695,1.54672,1.54679,245399997.0
2005-06-29 15:07:00,1.54683,1.54697,1.5467,1.5468,125399999.0
2005-06-29 15:08:00,1.54691,1.54693,1.54658,1.54678,477100000.0
2005-06-29 15:09:00,1.54686,1.54686,1.54663,1.54663,190100003.0
2005-06-29 15:10:00,1.54675,1.54683,1.54655,1.54666,436799996.0
2005-06-29 15:11:00,1.54678,1.54678,1.54666,1.5467,187100001.0
2005-06-29 15:12:00,1.54663,1.54672,1.54649,1.54663,235299996.0
2005-06-29 15:13:00,1.54656,1.54668,1.54634,1.54652,484900004.0
2005-06-29 15:14:00,1.54658,1.54693,1.54641,1.54674,250400002.0
2005-06-29 15:15:00,1.54683,1.54698,1.54672,1.54685,346100001.0
2005-06-29 15:16:00,1.54677,1.54689,1.54666,1.5467,376300001.0
2005-06-29 15:17:00,1.5468,1.5469,1.54668,1.54684,231599998.0
2005-06-29 15:18:00,1.5467,1.5468,1.54633,1.54633,149400000.0
2005-06-29 15:19:00,1.54659,1.54669,1.54642,1.54659,250200004.0
2005-06-29 15:20:00,1.54662,1.54685,1.54658,1.54671,357500006.0
2005-06-29 15:21:00,1.5468,1.54698,1.54669,1.54678,368899999.0
2005-06-29 15:22:00,1.54679,1.54679,1.54657,1.54657,363200002.0
2005-06-29 15:23:00,1.54675,1.54685,1.54653,1.54653,137799998.0
2005-06-29 15:24:00,1.54669,1.54685,1.54667,1.5468,282400001.0
2005-06-29 15:25:00,1.54678,1.54685,1.54663,1.54677,248300001.0
2005-06-29 15:26:00,1.5467,1.5468,1.5467,1.5468,91900000.0
2005-06-29 15:27:00,1.54687,1.5469,1.54682,1.54682,188700001.0
2005-06-29 15:28:00,1.54674,1.54691,1.54671,1.54682,229999998.0
2005-06-29 15:29:00,1.54665,1.54677,1.54651,1.54667,331800003.0
2005-06-29 15:30:00,1.54658,1.54666,1.54636,1.5465,176099999.0
2005-06-29 15:31:00,1.54656,1.54656,1.54624,1.54655,487299996.0
2005-06-29 15:32:00,1.54647,1.54655,1.5463,1.5463,360300003.0
2005-06-29 15:33:00,1.54655,1.54663,1.54637,1.54663,362000006.0
2005-06-29 15:34:00,1.54663,1.54671,1.5464,1.54654,237799999.0
2005-06-29 15:35:00,1.5466,1.54674,1.5465,1.54662,339599999.0
2005-06-29 15:36:00,1.54659,1.54676,1.54648,1.54657,114700001.0
2005-06-29 15:37:00,1.54651,1.54665,1.54642,1.54655,249500002.0
2005-06-29 15:38:00,1.54665,1.54671,1.54647,1.54647,179399999.0
2005-06-29 15:39:00,1.54663,1.54675,1.54658,1.54663,220000000.0
2005-06-29 15:40:00,1.54663,1.54695,1.54663,1.54695,163200000.0
2005-06-29 15:41:00,1.54689,1.54696,1.54677,1.54681,339900003.0
2005-06-29 15:42:00,1.54685,1.54688,1.54671,1.54675,111799998.0
2005-06-29 15:43:00,1.54692,1.54704,1.54685,1.54686,145799998.0
2005-06-29 15:44:00,1.54688,1.54703,1.54685,1.54703,140400001.0
2005-06-29 15:45:00,1.547,1.54703,1.54662,1.54662,298699999.0
2005-06-29 15:46:00,1.54663,1.54676,1.54647,1.54657,339600004.0
2005-06-29 15:47:00,1.54667,1.54673,1.54646,1.54646,292299998.0
2005-06-29 15:48:00,1.54631,1.54631,1.54614,1.54627,126700000.0
2005-06-29 15:49:00,1.5462,1.54651,1.5462,1.54651,318799998.0
2005-06-29 15:50:00,1.54648,1.54648,1.54626,1.54636,300700000.0
2005-06-29 15:51:00,1.54643,1.54659,1.54638,1.54653,325599999.0
2005-06-29 15:52:00,1.54659,1.54659,1.54642,1.5465,276900005.0
2005-06-29 15:53:00,1.54654,1.54658,1.54639,1.54639,173700001.0
2005-06-29 15:54:00,1.54648,1.54665,1.54641,1.54665,244799995.0
2005-06-29 15:55:00,1.54652,1.54658,1.54639,1.54651,73500002.0
2005-06-29 15:56:00,1.5465,1.54655,1.54631,1.54647,527500006.0
2005-06-29 15:57:00,1.54648,1.54658,1.54637,1.54647,163699998.0
2005-06-29 15:58:00,1.54655,1.54657,1.54639,1.54642,119900000.0
2005-06-29 15:59:00,1.54659,1.54664,1.54644,1.54644,300300003.0
2005-06-29 16:00:00,1.54656,1.54674,1.5465,1.5465,371200001.0
2005-06-29 16:01:00,1.54628,1.54655,1.54628,1.54652,234100000.0
2005-06-29 16:02:00,1.54645,1.54659,1.54634,1.54642,368199999.0
2005-06-29 16:03:00,1.54651,1.54683,1.5463,1.54673,284800001.0
2005-06-29 16:04:00,1.54668,1.54682,1.54652,1.54665,188500000.0
2005-06-29 16:05:00,1.54675,1.54683,1.54661,1.54678,300300003.0
2005-06-29 16:06:00,1.5467,1.54677,1.54657,1.54669,298900000.0
2005-06-29 16:07:00,1.54671,1.54678,1.54642,1.54655,315799995.0
2005-06-29 16:08:00,1.54669,1.54687,1.54669,1.54678,433799999.0
2005-06-29 16:09:00,1.54663,1.54671,1.54657,1.54664,54300000.0
2005-06-29 16:10:00,1.54679,1.54679,1.54649,1.54663,352599999.0
2005-06-29 16:11:00,1.54667,1.54667,1.54641,1.54641,195600002.0
2005-06-29 16:12:00,1.54656,1.5466,1.54637,1.54646,223100004.0
2005-06-29 16:13:00,1.54625,1.54669,1.54625,1.5466,274899998.0
2005-06-29 16:14:00,1.54659,1.5468,1.54639,1.54669,397700002.0
2005-06-29 16:15:00,1.54649,1.54702,1.54649,1.5468,260200000.0
2005-06-29 16:16:00,1.54668,1.54688,1.54664,1.5468,299300001.0
2005-06-29 16:17:00,1.54666,1.54678,1.54659,1.54675,257600001.0
2005-06-29 16:18:00,1.54678,1.54678,1.54655,1.54667,265100006.0
2005-06-29 16:19:00,1.5467,1.54671,1.54654,1.54669,326200001.0
2005-06-29 16:20:00,1.54666,1.54693,1.54657,1.54673,538600000.0
2005-06-29 16:21:00,1.54693,1.54702,1.54675,1.54682,293800000.0
2005-06-29 16:22:00,1.54706,1.54736,1.54701,1.54719,94700001.0
2005-06-29 16:23:00,1.54743,1.54743,1.54722,1.54722,97900000.0
2005-06-29 16:24:00,1.54708,1.54731,1.54708,1.54723,441299999.0
2005-06-29 16:25:00,1.54709,1.54724,1.54701,1.54716,371200007.0
2005-06-29 16:26:00,1.54708,1.5472,1.54689,1.54698,257500006.0
2005-06-29 16:27:00,1.54713,1.54718,1.54694,1.54695,182100002.0
2005-06-29 16:28:00,1.54684,1.54707,1.54684,1.54701,255500002.0
2005-06-29 16:29:00,1.54706,1.54714,1.54696,1.54709,143800000.0
2005-06-29 16:30:00,1.54664,1.54692,1.54664,1.54692,150199999.0
2005-06-29 16:31:00,1.54686,1.54689,1.54653,1.54677,446400007.0
2005-06-29 16:32:00,1.54678,1.54691,1.54666,1.54685,234400002.0
2005-06-29 16:33:00,1.54659,1.54674,1.54649,1.5466,101299998.0
2005-06-29 16:34:00,1.54666,1.54679,1.54656,1.54665,317400000.0
2005-06-29 16:35:00,1.54664,1.54677,1.54664,1.54677,67200000.0
2005-06-29 16:36:00,1.54675,1.54698,1.54675,1.54682,343699998.0
2005-06-29 16:37:00,1.54678,1.54699,1.54673,1.54673,190300000.0
2005-06-29 16:38:00,1.54676,1.54683,1.54654,1.54675,300399998.0
2005-06-29 16:39:00,1.54661,1.54673,1.54653,1.5466,219000004.0
2005-06-29 16:40:00,1.54668,1.54671,1.54649,1.54663,414600001.0
2005-06-29 16:41:00,1.54653,1.54667,1.54641,1.54656,286599996.0
2005-06-29 16:42:00,1.54655,1.54691,1.54655,1.54691,418900003.0
2005-06-29 16:43:00,1.5468,1.54715,1.54654,1.54702,355099999.0
2005-06-29 16:44:00,1.54703,1.54703,1.54671,1.54681,294800001.0
2005-06-29 16:45:00,1.54682,1.54688,1.54661,1.54662,342500001.0
2005-06-29 16:46:00,1.54667,1.54679,1.54654,1.54676,286899999.0
2005-06-29 16:47:00,1.54661,1.54677,1.54653,1.54676,306299997.0
2005-06-29 16:48:00,1.54672,1.54681,1.5466,1.5467,277099998.0
2005-06-29 16:49:00,1.54673,1.54679,1.54667,1.54676,36600000.0
2005-06-29 16:50:00,1.54673,1.54673,1.54659,1.54662,84700001.0
2005-06-29 16:51:00,1.54645,1.5466,1.54631,1.54631,331500003.0
2005-06-29 16:52:00,1.54658,1.5467,1.54648,1.54662,225399996.0
2005-06-29 16:53:00,1.5467,1.54682,1.54655,1.5466,186099998.0
2005-06-29 16:54:00,1.54641,1.54658,1.54629,1.54634,445900005.0
2005-06-29 16:55:00,1.54654,1.54654,1.54629,1.54642,405000001.0
2005-06-29 16:56:00,1.5464,1.54645,1.54628,1.54638,221400002.0
2005-06-29 16:57:00,1.54632,1.54655,1.54632,1.5464,245700002.0
2005-06-29 16:58:00,1.5461,1.54637,1.54607,1.5462,225999999.0
2005-06-29 16:59:00,1.54599,1.54623,1.5459,1.5459,214899997.0
2005-06-29 17:00:00,1.54575,1.546,1.54563,1.54591,379400004.0
2005-06-29 17:01:00,1.54618,1.54618,1.54593,1.54605,363300001.0
2005-06-29 17:02:00,1.5461,1.54618,1.54592,1.54599,184600000.0
2005-06-29 17:03:00,1.54617,1.54628,1.54588,1.54588,303299997.0
2005-06-29 17:04:00,1.54578,1.54593,1.54558,1.5458,311899997.0
2005-06-29 17:05:00,1.54591,1.54605,1.54585,1.54601,396000002.0
2005-06-29 17:06:00,1.54602,1.54615,1.54582,1.54607,318800004.0
2005-06-29 17:07:00,1.5461,1.54619,1.54597,1.54602,238099998.0
2005-06-29 17:08:00,1.54612,1.54629,1.54603,1.54619,363900002.0
2005-06-29 17:09:00,1.54607,1.54618,1.54606,1.54615,233900004.0
2005-06-29 17:10:00,1.54613,1.54643,1.54608,1.54624,180199999.0
2005-06-29 17:11:00,1.54661,1.54668,1.54649,1.54662,117300000.0
2005-06-29 17:12:00,1.54668,1.54668,1.54645,1.54653,250399996.0
2005-06-29 17:13:00,1.5466,1.54672,1.54645,1.54651,246200003.0
2005-06-29 17:14:00,1.54649,1.5466,1.54638,1.54645,228799997.0
2005-06-29 17:15:00,1.54639,1.5465,1.54613,1.54619,289300001.0
2005-06-29 17:16:00,1.54623,1.54627,1.54603,1.54614,431900001.0
2005-06-29 17:17:00,1.54601,1.54641,1.54601,1.54641,169799998.0
2005-06-29 17:18:00,1.54626,1.54643,1.54618,1.54633,203400003.0
2005-06-29 17:19:00,1.54638,1.54647,1.54621,1.54639,298600004.0
2005-06-29 17:20:00,1.5465,1.5465,1.54628,1.5463,227600002.0
2005-06-29 17:21:00,1.54642,1.54652,1.54631,1.54652,246900002.0
2005-06-29 17:22:00,1.54652,1.54655,1.54635,1.54635,254300001.0
2005-06-29 17:23:00,1.54636,1.54667,1.54636,1.54665,281300003.0
2005-06-29 17:24:00,1.54666,1.54673,1.54647,1.54662,248200001.0
2005-06-29 17:25:00,1.54664,1.54678,1.54653,1.54664,514300003.0
2005-06-29 17:26:00,1.54673,1.5469,1.54672,1.54672,275100005.0
2005-06-29 17:27:00,1.5468,1.54688,1.54672,1.5468,217899999.0
2005-06-29 17:28:00,1.54682,1.5469,1.54672,1.5469,83600001.0
2005-06-29 17:29:00,1.54694,1.54705,1.54688,1.547,47200000.0
2005-06-29 17:30:00,1.54671,1.54696,1.54671,1.54677,333800001.0
2005-06-29 17:31:00,1.5468,1.54686,1.54665,1.54665,354400001.0
2005-06-29 17:32:00,1.54668,1.54683,1.54657,1.54675,359499997.0
2005-06-29 17:33:00,1.5467,1.54682,1.54664,1.54664,208099997.0
2005-06-29 17:34:00,1.54662,1.54687,1.54662,1.54672,300300002.0
2005-06-29 17:35:00,1.54668,1.5468,1.54661,1.54672,413700000.0
2005-06-29 17:36:00,1.54639,1.54677,1.54639,1.54677,160699998.0
2005-06-29 17:37:00,1.54665,1.5469,1.54665,1.54682,361300001.0
2005-06-29 17:38:00,1.5469,1.54692,1.54674,1.54687,501200008.0
2005-06-29 17:39:00,1.54677,1.54699,1.5467,1.54686,410299997.0
2005-06-29 17:40:00,1.54664,1.54698,1.54664,1.54687,239000000.0
2005-06-29 17:41:00,1.54684,1.54695,1.54678,1.54688,333900001.0
2005-06-29 17:42:00,1.54677,1.54692,1.54669,1.54684,181499998.0
2005-06-29 17:43:00,1.54666,1.54694,1.54666,1.5468,245800002.0
2005-06-29 17:44:00,1.5465,1.54685,1.5465,1.54685,265400002.0
2005-06-29 17:45:00,1.54669,1.5469,1.54669,1.54688,380700001.0
2005-06-29 17:46:00,1.54667,1.54692,1.54663,1.54692,269600004.0
2005-06-29 17:47:00,1.54682,1.54702,1.54677,1.54698,306899999.0
2005-06-29 17:48:00,1.54679,1.54704,1.54679,1.54697,244100001.0
2005-06-29 17:49:00,1.54685,1.54717,1.54682,1.54707,386900003.0
2005-06-29 17:50:00,1.5469,1.54709,1.54681,1.54709,168399999.0
2005-06-29 17:51:00,1.54683,1.54697,1.54678,1.54678,259600000.0
2005-06-29 17:52:00,1.5468,1.5469,1.54667,1.54678,329700001.0
2005-06-29 17:53:00,1.54675,1.54683,1.54655,1.54674,373899998.0
2005-06-29 17:54:00,1.54657,1.54667,1.54643,1.54657,271299999.0
2005-06-29 17:55:00,1.54643,1.54665,1.54643,1.54665,162200000.0
2005-06-29 17:56:00,1.54662,1.5467,1.54642,1.54657,254599999.0
2005-06-29 17:57:00,1.54671,1.54679,1.54664,1.54666,21100000.0
2005-06-29 17:58:00,1.5468,1.54699,1.54666,1.54694,243699997.0
2005-06-29 17:59:00,1.54681,1.54696,1.54668,1.54692,285900001.0
2005-06-29 18:00:00,1.547,1.54702,1.54669,1.54692,241400006.0
2005-06-29 18:01:00,1.5471,1.5471,1.5469,1.5471,1715899997.0
2005-06-29 18:02:00,1.5469,1.5471,1.5469,1.5471,1715899997.0
2005-06-29 18:03:00,1.5472,1.5472,1.5469,1.5471,1715899997.0
2005-06-29 18:04:00,1.5469,1.5471,1.5469,1.5469,1715899997.0
2005-06-29 18:05:00,1.5469,1.5469,1.5467,1.5467,1715899997.0
2005-06-29 18:06:00,1.5469,1.5472,1.5469,1.5471,1715899997.0
2005-06-29 18:07:00,1.5469,1.5471,1.5469,1.5469,1715899997.0
2005-06-29 18:09:00,1.54676,1.54728,1.54676,1.54713,1715899997.0
2005-06-29 18:10:00,1.5473,1.5474,1.5473,1.5473,1837600011.0
2005-06-29 18:11:00,1.54724,1.54727,1.54694,1.54702,1837600011.0
2005-06-29 18:12:00,1.54712,1.54727,1.547,1.54727,1539200008.0
2005-06-29 18:13:00,1.54725,1.54728,1.54702,1.54702,1526800007.0
2005-06-29 18:15:00,1.54719,1.54729,1.54701,1.54722,969899999.0
2005-06-29 18:16:00,1.5474,1.5475,1.5474,1.5474,2058400013.0
2005-06-29 18:17:00,1.54719,1.54722,1.54692,1.54718,2058400013.0
2005-06-29 18:18:00,1.54699,1.54721,1.54696,1.5471,783500000.0
2005-06-29 18:19:00,1.54713,1.54737,1.54697,1.54715,1750499994.0
2005-06-29 18:20:00,1.54716,1.5473,1.54706,1.54706,2144899999.0
2005-06-29 18:21:00,1.54717,1.54723,1.54704,1.54715,955800004.0
2005-06-29 18:22:00,1.5471,1.54718,1.547,1.54703,978800003.0
2005-06-29 18:23:00,1.5473,1.5473,1.5472,1.5472,1338000001.0
2005-06-29 18:24:00,1.5473,1.5473,1.5472,1.5472,1338000001.0
2005-06-29 18:25:00,1.5473,1.5474,1.5472,1.5473,1338000001.0
2005-06-29 18:26:00,1.5474,1.5474,1.5473,1.5474,1338000001.0
2005-06-29 18:27:00,1.54724,1.54759,1.54716,1.5475,1338000001.0
2005-06-29 18:28:00,1.5475,1.5475,1.5475,1.5475,1516399995.0
2005-06-29 18:29:00,1.54725,1.54742,1.54722,1.54738,1516399995.0
2005-06-29 18:30:00,1.54735,1.54735,1.54707,1.54712,1202900004.0
2005-06-29 18:31:00,1.54717,1.54718,1.54697,1.54705,1140300005.0
2005-06-29 18:32:00,1.54704,1.54715,1.54692,1.54705,1399800013.0
2005-06-29 18:33:00,1.5472,1.5473,1.5472,1.5473,1758000011.0
2005-06-29 18:34:00,1.5471,1.5473,1.5471,1.5473,1758000011.0
2005-06-29 18:35:00,1.54715,1.54717,1.54704,1.5471,1758000011.0
2005-06-29 18:36:00,1.54719,1.54737,1.5471,1.54715,1309300009.0
2005-06-29 18:37:00,1.54723,1.54723,1.54697,1.547,2085000012.0
2005-06-29 18:38:00,1.54708,1.54708,1.54673,1.54674,1494000000.0
2005-06-29 18:41:00,1.54691,1.54717,1.54691,1.54701,1036100002.0
2005-06-29 18:42:00,1.54709,1.54718,1.54693,1.54695,1492299997.0
2005-06-29 18:43:00,1.54705,1.54721,1.54705,1.54721,421700000.0
2005-06-29 18:44:00,1.54721,1.54721,1.54688,1.54705,939999998.0
2005-06-29 18:45:00,1.54706,1.54714,1.54691,1.54699,453500003.0
2005-06-29 18:46:00,1.54705,1.54726,1.54695,1.54712,202399998.0
2005-06-29 18:47:00,1.5472,1.54723,1.54701,1.54701,270999997.0
2005-06-29 18:48:00,1.54717,1.5473,1.54709,1.54728,1424600001.0
2005-06-29 18:49:00,1.54735,1.54735,1.5471,1.54713,303500001.0
2005-06-29 18:50:00,1.54703,1.54718,1.54695,1.54715,602700003.0
2005-06-29 18:51:00,1.54718,1.54742,1.54706,1.54718,1711200002.0
2005-06-29 18:52:00,1.54702,1.54727,1.54702,1.54719,1124600004.0
2005-06-29 18:53:00,1.54714,1.54731,1.547,1.54714,1063699996.0
2005-06-29 18:54:00,1.5471,1.54717,1.54695,1.54703,828700004.0
2005-06-29 18:55:00,1.54717,1.54717,1.54696,1.54696,1526499999.0
2005-06-29 18:56:00,1.54716,1.54723,1.54703,1.54716,853000004.0
2005-06-29 18:57:00,1.54725,1.54727,1.54711,1.5472,681000006.0
2005-06-29 18:58:00,1.54724,1.54724,1.54696,1.54702,1182500000.0
2005-06-29 18:59:00,1.54711,1.54723,1.54696,1.54701,1799999999.0
2005-06-29 19:00:00,1.54717,1.54725,1.54705,1.5471,359399997.0
2005-06-29 19:01:00,1.54717,1.54725,1.54701,1.54722,249600002.0
2005-06-29 19:02:00,1.54701,1.54725,1.54697,1.5472,984200007.0
2005-06-29 19:03:00,1.54708,1.54718,1.54703,1.54712,489299997.0
2005-06-29 19:04:00,1.54703,1.54717,1.54703,1.54717,221100001.0
2005-06-29 19:05:00,1.54723,1.54723,1.54702,1.54708,626499999.0
2005-06-29 19:06:00,1.54718,1.54728,1.54704,1.54707,1704499999.0
2005-06-29 19:07:00,1.54703,1.54717,1.54691,1.54706,813899999.0
2005-06-29 19:08:00,1.54696,1.54715,1.54694,1.54701,1711099996.0
2005-06-29 19:09:00,1.547,1.54707,1.54681,1.54686,1692900006.0
2005-06-29 19:10:00,1.54698,1.54711,1.54686,1.54704,942799999.0
2005-06-29 19:11:00,1.5472,1.54747,1.547,1.54709,1142199999.0
2005-06-29 19:12:00,1.54684,1.547,1.54684,1.547,819799999.0
2005-06-29 19:13:00,1.54693,1.54714,1.54692,1.54714,580300001.0
2005-06-29 19:14:00,1.5471,1.54715,1.547,1.54709,420099996.0
2005-06-29 19:15:00,1.54704,1.5471,1.54685,1.54689,1269199990.0
2005-06-29 19:16:00,1.54685,1.54693,1.54666,1.54678,645400007.0
2005-06-29 19:17:00,1.54684,1.54697,1.54672,1.54685,932499996.0
2005-06-29 19:18:00,1.5469,1.5469,1.54666,1.54666,900999998.0
2005-06-29 19:19:00,1.54678,1.54682,1.54664,1.5467,1018500006.0
2005-06-29 19:20:00,1.54681,1.54681,1.54643,1.54652,974900010.0
2005-06-29 19:21:00,1.54649,1.54679,1.54649,1.5467,1109700009.0
2005-06-29 19:22:00,1.54663,1.54679,1.54663,1.54679,160300002.0
2005-06-29 19:23:00,1.54682,1.54696,1.5467,1.5467,676999999.0
2005-06-29 19:24:00,1.5469,1.54706,1.5468,1.54694,522299993.0
2005-06-29 19:25:00,1.54703,1.54719,1.54694,1.54694,892000001.0
2005-06-29 19:26:00,1.54702,1.54715,1.54693,1.5471,1006600002.0
2005-06-29 19:27:00,1.54696,1.54708,1.54679,1.54691,1378200003.0
2005-06-29 19:28:00,1.54676,1.54695,1.54676,1.54688,643899999.0
2005-06-29 19:29:00,1.54674,1.54695,1.54666,1.54682,729900005.0
2005-06-29 19:30:00,1.5469,1.5471,1.5469,1.5471,1434100005.0
2005-06-29 19:31:00,1.54687,1.54695,1.54668,1.54688,1434100005.0
2005-06-29 19:32:00,1.54676,1.54695,1.54676,1.54688,711700001.0
2005-06-29 19:33:00,1.54676,1.54695,1.54673,1.54687,893500003.0
2005-06-29 19:34:00,1.54692,1.54703,1.54671,1.54685,1684800000.0
2005-06-29 19:35:00,1.54725,1.54728,1.54679,1.5472,1160799997.0
2005-06-29 19:36:00,1.54703,1.54716,1.54686,1.54698,850500007.0
2005-06-29 19:37:00,1.547,1.54705,1.5469,1.54698,254900000.0
2005-06-29 19:38:00,1.54692,1.54705,1.54692,1.54694,621699998.0
2005-06-29 19:39:00,1.54699,1.5471,1.54679,1.54695,894500009.0
2005-06-29 19:40:00,1.54692,1.54707,1.5469,1.547,511299999.0
2005-06-29 19:41:00,1.547,1.547,1.5469,1.5469,443299997.0
2005-06-29 19:42:00,1.54697,1.54698,1.5468,1.54697,655900003.0
2005-06-29 19:43:00,1.54695,1.54695,1.5467,1.5467,340000004.0
2005-06-29 19:44:00,1.54687,1.54698,1.54673,1.54678,819900002.0
2005-06-29 19:45:00,1.54683,1.54697,1.54676,1.54697,251699999.0
2005-06-29 19:46:00,1.54693,1.54693,1.54666,1.54671,733400002.0
2005-06-29 19:47:00,1.54717,1.54719,1.54679,1.54697,253500000.0
2005-06-29 19:48:00,1.54685,1.54691,1.54678,1.54682,620599996.0
2005-06-29 19:49:00,1.54677,1.54694,1.54671,1.54687,1213300005.0
2005-06-29 19:50:00,1.54685,1.54693,1.54672,1.54686,130299998.0
2005-06-29 19:51:00,1.54682,1.54694,1.54678,1.54687,635899998.0
2005-06-29 19:52:00,1.54687,1.54693,1.54674,1.54685,421799999.0
2005-06-29 19:53:00,1.54695,1.54695,1.5467,1.54673,569300000.0
2005-06-29 19:54:00,1.5469,1.54692,1.54678,1.54678,394300004.0
2005-06-29 19:55:00,1.54697,1.54704,1.54687,1.54693,670600005.0
2005-06-29 19:56:00,1.54697,1.54699,1.54675,1.54682,1354900006.0
2005-06-29 19:57:00,1.5469,1.5469,1.54669,1.5467,1145199999.0
2005-06-29 19:58:00,1.54685,1.54697,1.54671,1.54677,1812999999.0
2005-06-29 19:59:00,1.54681,1.54707,1.54681,1.54701,932100004.0
2005-06-29 20:00:00,1.54702,1.54712,1.54679,1.54689,416200003.0
2005-06-29 20:01:00,1.54684,1.547,1.54679,1.5469,808899998.0
2005-06-29 20:02:00,1.54674,1.54692,1.54671,1.54692,442000003.0
2005-06-29 20:03:00,1.54693,1.54698,1.54684,1.54691,245600002.0
2005-06-29 20:04:00,1.54694,1.547,1.54686,1.54693,286700004.0
2005-06-29 20:05:00,1.54693,1.54701,1.54682,1.54691,412500003.0
2005-06-29 20:06:00,1.54703,1.54711,1.54698,1.547,422900002.0
2005-06-29 20:07:00,1.54703,1.54709,1.54694,1.54702,258900001.0
2005-06-29 20:08:00,1.54697,1.54705,1.54684,1.547,1722899993.0
2005-06-29 20:09:00,1.54701,1.54713,1.54691,1.54693,259000000.0
2005-06-29 20:10:00,1.54691,1.54703,1.54686,1.54698,250399998.0
2005-06-29 20:11:00,1.547,1.547,1.54685,1.5469,960100006.0
2005-06-29 20:12:00,1.54697,1.54705,1.54688,1.547,259399999.0
2005-06-29 20:13:00,1.54689,1.54719,1.54686,1.54707,1754200003.0
2005-06-29 20:14:00,1.54697,1.54711,1.54688,1.54702,535999997.0
2005-06-29 20:15:00,1.54693,1.54715,1.54693,1.54705,1130899994.0
2005-06-29 20:16:00,1.54708,1.54729,1.54703,1.54708,1976500000.0
2005-06-29 20:17:00,1.54723,1.54733,1.5472,1.5473,492899993.0
2005-06-29 20:18:00,1.54715,1.54723,1.54701,1.54711,391999996.0
2005-06-29 20:19:00,1.5472,1.5472,1.5472,1.5472,715999999.0
2005-06-29 20:20:00,1.5473,1.5473,1.5472,1.5472,715999999.0
2005-06-29 20:21:00,1.54706,1.54714,1.54694,1.54705,715999999.0
2005-06-29 20:22:00,1.54692,1.54714,1.54692,1.54714,633400008.0
2005-06-29 20:23:00,1.54695,1.54724,1.54691,1.54708,1100000003.0
2005-06-29 20:24:00,1.54718,1.54725,1.54703,1.5472,561300000.0
2005-06-29 20:25:00,1.547,1.54717,1.54692,1.54712,748499997.0
2005-06-29 20:26:00,1.54712,1.54722,1.54707,1.54707,239300000.0
2005-06-29 20:27:00,1.54736,1.54757,1.54702,1.5472,680000002.0
2005-06-29 20:29:00,1.54747,1.54752,1.54689,1.54696,1506100003.0
2005-06-29 20:30:00,1.5474,1.5474,1.5473,1.5473,490499999.0
2005-06-29 20:31:00,1.5474,1.5474,1.5473,1.5474,490499999.0
2005-06-29 20:32:00,1.5473,1.5473,1.5473,1.5473,490499999.0
2005-06-29 20:33:00,1.54708,1.54725,1.54695,1.54712,490499999.0
2005-06-29 20:34:00,1.54695,1.5472,1.54695,1.54715,363500001.0
2005-06-29 20:35:00,1.54718,1.54732,1.54705,1.54718,534200010.0
2005-06-29 20:36:00,1.54722,1.54734,1.54695,1.5472,588800002.0
2005-06-29 20:37:00,1.54725,1.54727,1.54701,1.54701,908800006.0
2005-06-29 20:38:00,1.54705,1.5473,1.54705,1.54723,1841600009.0
2005-06-29 20:39:00,1.54722,1.54725,1.54704,1.54705,1185000005.0
2005-06-29 20:40:00,1.5473,1.54735,1.54711,1.54711,1172700004.0
2005-06-29 20:41:00,1.54725,1.5474,1.54706,1.54723,508700006.0
2005-06-29 20:42:00,1.54728,1.54737,1.54705,1.54705,286000000.0
2005-06-29 20:43:00,1.5473,1.54738,1.54711,1.54711,732999998.0
2005-06-29 20:44:00,1.54727,1.54761,1.54714,1.54726,1255500003.0
2005-06-29 20:45:00,1.54724,1.54724,1.54703,1.54708,981699999.0
2005-06-29 20:46:00,1.54738,1.54738,1.54707,1.54725,253000001.0
2005-06-29 20:47:00,1.54727,1.54743,1.54707,1.54737,581199996.0
2005-06-29 20:48:00,1.54725,1.54738,1.54713,1.5472,1484400006.0
2005-06-29 20:49:00,1.54725,1.54735,1.54711,1.54728,805199997.0
2005-06-29 20:50:00,1.54735,1.54735,1.54717,1.54729,1929499999.0
2005-06-29 20:51:00,1.54722,1.54735,1.54713,1.5473,442300004.0
2005-06-29 20:52:00,1.54722,1.54733,1.54701,1.54729,1450900002.0
2005-06-29 20:53:00,1.54719,1.54735,1.54713,1.54723,1794700009.0
2005-06-29 20:54:00,1.54706,1.54729,1.54706,1.54715,990000001.0
2005-06-29 20:55:00,1.54693,1.54708,1.54691,1.54701,794100006.0
2005-06-29 20:56:00,1.54698,1.54702,1.54672,1.54698,2113100010.0
2005-06-29 20:59:00,1.5472,1.5472,1.5471,1.5471,1519000014.0
2005-06-29 21:00:00,1.5472,1.5473,1.5471,1.5472,1519000014.0
2005-06-29 21:01:00,1.5471,1.5471,1.5471,1.5471,1519000014.0
2005-06-29 21:02:00,1.54694,1.54711,1.5469,1.54702,1519000014.0
2005-06-29 21:03:00,1.547,1.54726,1.54693,1.5471,1344400014.0
2005-06-29 21:04:00,1.54684,1.54702,1.5468,1.54695,281399998.0
2005-06-29 21:05:00,1.54694,1.54706,1.54684,1.54684,987400007.0
2005-06-29 21:06:00,1.54686,1.54709,1.54669,1.54681,541700002.0
2005-06-29 21:07:00,1.54693,1.54698,1.54681,1.54691,418700000.0
2005-06-29 21:08:00,1.54678,1.54695,1.5467,1.54695,328300002.0
2005-06-29 21:09:00,1.54692,1.54701,1.54677,1.54677,611400001.0
2005-06-29 21:10:00,1.54695,1.54695,1.54682,1.5469,920499999.0
2005-06-29 21:11:00,1.54697,1.54703,1.54685,1.54696,691100000.0
2005-06-29 21:12:00,1.54697,1.54703,1.54685,1.54696,345699999.0
2005-06-29 21:13:00,1.54717,1.54732,1.54694,1.54713,905500004.0
2005-06-29 21:14:00,1.54694,1.54705,1.54684,1.54705,735400009.0
2005-06-29 21:15:00,1.54705,1.54705,1.54678,1.5468,816000008.0
2005-06-29 21:16:00,1.54672,1.54705,1.54672,1.547,620399998.0
2005-06-29 21:17:00,1.54701,1.54716,1.54694,1.54698,1598000008.0
2005-06-29 21:18:00,1.54714,1.54714,1.54688,1.54698,705399995.0
2005-06-29 21:19:00,1.54708,1.54713,1.54687,1.54696,623200003.0
2005-06-29 21:20:00,1.5474,1.5474,1.5474,1.5474,1787199995.0
2005-06-29 21:21:00,1.5473,1.5474,1.5473,1.5473,1787199995.0
2005-06-29 21:22:00,1.54717,1.54759,1.54673,1.54749,1787199995.0
2005-06-29 21:23:00,1.54714,1.54725,1.54695,1.54712,1071200001.0
2005-06-29 21:24:00,1.5471,1.5472,1.54701,1.5472,611799995.0
2005-06-29 21:25:00,1.54706,1.54725,1.54675,1.54715,1212400003.0
2005-06-29 21:26:00,1.54717,1.54718,1.54702,1.54707,499800000.0
2005-06-29 21:27:00,1.54717,1.54723,1.54707,1.54723,520299999.0
2005-06-29 21:28:00,1.5472,1.54725,1.54704,1.54704,686800005.0
2005-06-29 21:29:00,1.54711,1.54728,1.54705,1.54722,581199999.0
2005-06-29 21:30:00,1.54706,1.54722,1.54704,1.54719,432400000.0
2005-06-29 21:31:00,1.5473,1.54749,1.5469,1.54725,644399996.0
2005-06-29 21:32:00,1.5472,1.54727,1.54698,1.547,1874699998.0
2005-06-29 21:33:00,1.54714,1.5473,1.54714,1.54723,271700005.0
2005-06-29 21:34:00,1.54722,1.54735,1.5472,1.5473,1536900014.0
2005-06-29 21:35:00,1.54716,1.54732,1.54715,1.54728,913400002.0
2005-06-29 21:36:00,1.54733,1.54738,1.54724,1.54738,252100007.0
2005-06-29 21:37:00,1.54725,1.54738,1.54708,1.54719,329400002.0
2005-06-29 21:38:00,1.54704,1.54725,1.54703,1.54725,286599998.0
2005-06-29 21:39:00,1.5472,1.5472,1.5471,1.5471,59000000.0
2005-06-29 21:40:00,1.54718,1.5472,1.54695,1.54695,406600002.0
2005-06-29 21:41:00,1.54683,1.547,1.54666,1.54695,599200007.0
2005-06-29 21:42:00,1.54686,1.54708,1.54686,1.54698,578300003.0
2005-06-29 21:43:00,1.54696,1.54737,1.54696,1.5473,1029300004.0
2005-06-29 21:44:00,1.54727,1.5474,1.54721,1.54722,1428300010.0
2005-06-29 21:45:00,1.5473,1.54752,1.5473,1.54742,757800000.0
2005-06-29 21:46:00,1.54738,1.54747,1.54727,1.54727,1095099999.0
2005-06-29 21:47:00,1.54732,1.54754,1.54729,1.5474,1125699996.0
2005-06-29 21:48:00,1.54721,1.54743,1.54715,1.54743,491500004.0
2005-06-29 21:49:00,1.54738,1.54748,1.54724,1.54738,1167199996.0
2005-06-29 21:50:00,1.54738,1.54738,1.54719,1.54727,215799999.0
2005-06-29 21:51:00,1.54742,1.54754,1.5473,1.54738,645199993.0
2005-06-29 21:52:00,1.54757,1.54764,1.5473,1.54732,1653999995.0
2005-06-29 21:53:00,1.5475,1.54757,1.54735,1.54746,477800003.0
2005-06-29 21:54:00,1.54757,1.54763,1.54749,1.54749,197200000.0
2005-06-29 21:55:00,1.54758,1.54761,1.5474,1.54742,343300000.0
2005-06-29 21:56:00,1.54754,1.54759,1.54727,1.54727,536600004.0
2005-06-29 21:57:00,1.5474,1.54753,1.54728,1.54745,684399998.0
2005-06-29 21:58:00,1.54754,1.54754,1.54734,1.5474,767300010.0
2005-06-29 21:59:00,1.54741,1.54755,1.54731,1.54732,922300003.0
2005-06-29 22:00:00,1.54742,1.54757,1.54732,1.5474,591099997.0
2005-06-29 22:01:00,1.54743,1.54754,1.54743,1.54753,366600000.0
2005-06-29 22:02:00,1.54754,1.54756,1.5473,1.5473,1201200002.0
2005-06-29 22:03:00,1.54748,1.54755,1.54732,1.54749,278499996.0
2005-06-29 22:04:00,1.54745,1.54747,1.54721,1.54737,617000002.0
2005-06-29 22:05:00,1.54746,1.54754,1.54738,1.54754,316400003.0
2005-06-29 22:06:00,1.54758,1.54765,1.5475,1.54754,624300002.0
2005-06-29 22:07:00,1.54744,1.54761,1.5474,1.54745,189299996.0
2005-06-29 22:08:00,1.54743,1.54757,1.54741,1.54745,275500000.0
2005-06-29 22:09:00,1.54776,1.54795,1.54733,1.54767,341700003.0
2005-06-29 22:10:00,1.54762,1.54762,1.54736,1.54736,268999998.0
2005-06-29 22:11:00,1.54758,1.54758,1.54743,1.54743,238299998.0
2005-06-29 22:12:00,1.54757,1.54762,1.54746,1.54758,789400005.0
2005-06-29 22:13:00,1.54757,1.54757,1.54735,1.54747,297500007.0
2005-06-29 22:14:00,1.54742,1.54755,1.54735,1.5475,260099997.0
2005-06-29 22:15:00,1.54734,1.54769,1.54734,1.54756,751800007.0
2005-06-29 22:16:00,1.54791,1.54791,1.54752,1.54772,272199996.0
2005-06-29 22:17:00,1.54765,1.54767,1.5476,1.54764,162900001.0
2005-06-29 22:18:00,1.5474,1.5476,1.5474,1.54755,236699999.0
2005-06-29 22:19:00,1.54755,1.5476,1.54733,1.54747,311000004.0
2005-06-29 22:20:00,1.5476,1.54772,1.54746,1.5476,291599998.0
2005-06-29 22:21:00,1.54771,1.54783,1.54759,1.54769,169700000.0
2005-06-29 22:22:00,1.54778,1.54781,1.54757,1.54763,951299999.0
2005-06-29 22:23:00,1.54763,1.54772,1.54746,1.54758,370599998.0
2005-06-29 22:24:00,1.54777,1.54794,1.54753,1.54765,338200002.0
2005-06-29 22:25:00,1.54747,1.5476,1.54729,1.5475,539399997.0
2005-06-29 22:26:00,1.5475,1.54765,1.54734,1.54757,955100004.0
2005-06-29 22:27:00,1.54757,1.54788,1.54742,1.54768,276999997.0
2005-06-29 22:28:00,1.54733,1.5476,1.54733,1.54753,646300001.0
2005-06-29 22:29:00,1.54742,1.54765,1.54742,1.5476,829699998.0
2005-06-29 22:30:00,1.54756,1.54772,1.54744,1.54757,610100004.0
2005-06-29 22:31:00,1.54767,1.54768,1.54739,1.54751,190500000.0
2005-06-29 22:32:00,1.54763,1.54763,1.54742,1.54742,200799999.0
2005-06-29 22:33:00,1.54755,1.5477,1.54737,1.54759,203100003.0
2005-06-29 22:34:00,1.54763,1.54772,1.54754,1.54762,468100000.0
2005-06-29 22:35:00,1.5476,1.54773,1.54753,1.54764,103399998.0
2005-06-29 22:36:00,1.54764,1.54788,1.54764,1.54771,645000007.0
2005-06-29 22:37:00,1.54766,1.54778,1.54752,1.54758,371000002.0
2005-06-29 22:38:00,1.54783,1.54783,1.54748,1.54754,314200000.0
2005-06-29 22:39:00,1.5476,1.54765,1.54731,1.54747,579900004.0
2005-06-29 22:40:00,1.5475,1.5477,1.54739,1.5477,721100005.0
2005-06-29 22:41:00,1.54749,1.54773,1.54749,1.54768,709200001.0
2005-06-29 22:42:00,1.54749,1.54779,1.54749,1.54772,548500006.0
2005-06-29 22:43:00,1.54768,1.54789,1.54719,1.54779,1307800003.0
2005-06-29 22:44:00,1.5477,1.54773,1.54743,1.54758,546500006.0
2005-06-29 22:45:00,1.54765,1.54796,1.54757,1.54793,357299997.0
2005-06-29 22:46:00,1.54742,1.54761,1.54734,1.54752,117400000.0
2005-06-29 22:47:00,1.54742,1.54763,1.54742,1.54763,206400001.0
2005-06-29 22:48:00,1.54765,1.54765,1.54742,1.54749,304600000.0
2005-06-29 22:49:00,1.54758,1.54775,1.5475,1.54765,843999997.0
2005-06-29 22:50:00,1.54763,1.54778,1.54749,1.54765,207700001.0
2005-06-29 22:51:00,1.54763,1.54765,1.5474,1.54765,501000000.0
2005-06-29 22:52:00,1.54748,1.54768,1.54728,1.54757,294900001.0
2005-06-29 22:53:00,1.54772,1.54778,1.54746,1.54746,245200002.0
2005-06-29 22:54:00,1.54725,1.5474,1.54716,1.54732,388699997.0
2005-06-29 22:55:00,1.5474,1.54752,1.5473,1.54736,303900003.0
2005-06-29 22:56:00,1.54759,1.54769,1.54748,1.54757,47900000.0
2005-06-29 22:57:00,1.54767,1.54775,1.54749,1.54749,405300003.0
2005-06-29 22:58:00,1.54762,1.54768,1.54752,1.54761,218199997.0
2005-06-29 22:59:00,1.54757,1.54757,1.54718,1.54718,498400008.0
2005-06-29 23:00:00,1.54753,1.54805,1.5473,1.54779,392000001.0
2005-06-29 23:01:00,1.54765,1.54793,1.54744,1.54763,198799999.0
2005-06-29 23:02:00,1.54773,1.5479,1.54755,1.54783,487000001.0
2005-06-29 23:03:00,1.54771,1.54799,1.54767,1.54797,304300001.0
2005-06-29 23:04:00,1.54765,1.54808,1.54742,1.5479,210500001.0
2005-06-29 23:05:00,1.54773,1.54799,1.5476,1.54763,438800001.0
2005-06-29 23:06:00,1.54775,1.5479,1.54743,1.5476,264999998.0
2005-06-29 23:07:00,1.54753,1.54784,1.54746,1.54746,251500002.0
2005-06-29 23:08:00,1.54762,1.54778,1.54747,1.54764,327400000.0
2005-06-29 23:09:00,1.54763,1.54778,1.54745,1.54775,430599998.0
2005-06-29 23:10:00,1.5478,1.54797,1.54759,1.54766,315699997.0
2005-06-29 23:11:00,1.54777,1.54787,1.5475,1.54759,312399999.0
2005-06-29 23:12:00,1.54753,1.54786,1.54753,1.54783,277300000.0
2005-06-29 23:13:00,1.54756,1.54778,1.54733,1.54773,496500000.0
2005-06-29 23:14:00,1.54745,1.5479,1.54735,1.54778,322700001.0
2005-06-29 23:15:00,1.54765,1.54825,1.54754,1.54816,335200001.0
2005-06-29 23:16:00,1.54768,1.54795,1.54754,1.54762,322000000.0
2005-06-29 23:17:00,1.54764,1.54792,1.54749,1.54792,467900000.0
2005-06-29 23:18:00,1.54781,1.54802,1.54766,1.54798,312700005.0
2005-06-29 23:19:00,1.54785,1.54792,1.54766,1.54774,386599998.0
2005-06-29 23:20:00,1.54755,1.54782,1.54735,1.54767,285700002.0
2005-06-29 23:21:00,1.54757,1.54781,1.5474,1.54781,332300001.0
2005-06-29 23:22:00,1.54772,1.5478,1.54748,1.54775,333000000.0
2005-06-29 23:23:00,1.54759,1.54784,1.54734,1.54779,301600000.0
2005-06-29 23:24:00,1.54744,1.5477,1.54738,1.54755,244699999.0
2005-06-29 23:25:00,1.5474,1.54772,1.54737,1.54765,325200000.0
2005-06-29 23:26:00,1.54764,1.54776,1.54735,1.54776,392299995.0
2005-06-29 23:27:00,1.54752,1.54785,1.54746,1.5478,290899998.0
2005-06-29 23:28:00,1.5478,1.54789,1.54747,1.54759,218800001.0
2005-06-29 23:29:00,1.54749,1.54775,1.54744,1.54763,468800000.0
2005-06-29 23:30:00,1.54768,1.54768,1.54733,1.54733,254599996.0
2005-06-29 23:31:00,1.5475,1.54755,1.5474,1.54748,290800001.0
2005-06-29 23:32:00,1.54728,1.5475,1.54716,1.54747,330899998.0
2005-06-29 23:33:00,1.54748,1.54753,1.54737,1.5474,196599999.0
2005-06-29 23:34:00,1.54759,1.54777,1.54739,1.54765,345000000.0
2005-06-29 23:35:00,1.5474,1.5475,1.5474,1.5475,94300000.0
2005-06-29 23:36:00,1.54741,1.54766,1.54741,1.54766,298600005.0
2005-06-29 23:37:00,1.54745,1.54757,1.54745,1.54753,122200001.0
2005-06-29 23:38:00,1.54746,1.54758,1.54738,1.54758,181300001.0
2005-06-29 23:39:00,1.54753,1.54759,1.54747,1.54756,138900000.0
2005-06-29 23:40:00,1.54758,1.54765,1.54745,1.5476,294700003.0
2005-06-29 23:41:00,1.54762,1.54762,1.54731,1.54742,232100002.0
2005-06-29 23:42:00,1.5474,1.54758,1.54731,1.54731,273900000.0
2005-06-29 23:43:00,1.54753,1.54784,1.54743,1.54766,395499999.0
2005-06-29 23:44:00,1.54732,1.54773,1.54729,1.54773,357200000.0
2005-06-29 23:45:00,1.5479,1.5479,1.54738,1.5476,412300001.0
2005-06-29 23:46:00,1.5475,1.54789,1.54742,1.54777,275699998.0
2005-06-29 23:47:00,1.54768,1.54794,1.54759,1.54773,286899997.0
2005-06-29 23:48:00,1.5474,1.5475,1.54736,1.54748,88399998.0
2005-06-29 23:49:00,1.54777,1.54786,1.54754,1.54779,303999996.0
2005-06-29 23:50:00,1.5474,1.54755,1.5474,1.54755,80100000.0
2005-06-29 23:51:00,1.54765,1.54788,1.54739,1.54758,306400003.0
2005-06-29 23:52:00,1.54744,1.54755,1.54729,1.54755,334600001.0
2005-06-29 23:53:00,1.54747,1.54755,1.54729,1.54737,158400002.0
2005-06-29 23:54:00,1.54814,1.54814,1.54748,1.54748,311000002.0
2005-06-29 23:55:00,1.54738,1.5475,1.54732,1.54745,131000002.0
2005-06-29 23:56:00,1.5478,1.5478,1.54738,1.54762,245100000.0
2005-06-29 23:57:00,1.54755,1.54758,1.54733,1.54733,222000001.0
2005-06-29 23:58:00,1.54732,1.5475,1.54732,1.5475,155700003.0
2005-06-29 23:59:00,1.54797,1.54813,1.54771,1.54783,361800005.0
2005-06-30 00:00:00,1.54755,1.54755,1.5475,1.5475,37600000.0
2005-06-30 00:01:00,1.54745,1.54745,1.5473,1.5473,62300000.0
2005-06-30 00:02:00,1.5475,1.54791,1.54747,1.54772,337700002.0
2005-06-30 00:03:00,1.54747,1.54755,1.54747,1.54755,48599999.0
2005-06-30 00:04:00,1.54747,1.5475,1.54734,1.54739,209200000.0
2005-06-30 00:05:00,1.54733,1.54733,1.54702,1.54705,104200000.0
2005-06-30 00:06:00,1.5468,1.54692,1.54676,1.54692,137299998.0
2005-06-30 00:07:00,1.54682,1.54705,1.54678,1.54705,155200004.0
2005-06-30 00:08:00,1.54691,1.54707,1.54691,1.54707,45200001.0
2005-06-30 00:09:00,1.54735,1.54748,1.54722,1.54722,186300002.0
2005-06-30 00:10:00,1.54704,1.54709,1.54693,1.54696,125300000.0
2005-06-30 00:11:00,1.54695,1.54705,1.54687,1.547,389200002.0
2005-06-30 00:12:00,1.54683,1.54703,1.54683,1.54703,89400002.0
2005-06-30 00:13:00,1.54702,1.54709,1.54687,1.54688,224300001.0
2005-06-30 00:14:00,1.54695,1.5471,1.54695,1.54698,118599999.0
2005-06-30 00:15:00,1.54677,1.5473,1.54675,1.54712,209199996.0
2005-06-30 00:16:00,1.54714,1.54716,1.54705,1.54705,105400002.0
2005-06-30 00:17:00,1.54716,1.54723,1.54693,1.54707,240499999.0
2005-06-30 00:18:00,1.54717,1.54728,1.547,1.54722,297099998.0
2005-06-30 00:19:00,1.54706,1.54747,1.54702,1.54726,288199998.0
2005-06-30 00:20:00,1.54725,1.54727,1.54698,1.5471,356499998.0
2005-06-30 00:21:00,1.5471,1.54725,1.54699,1.54715,219799997.0
2005-06-30 00:22:00,1.54726,1.54753,1.54711,1.54721,421200000.0
2005-06-30 00:23:00,1.5471,1.5472,1.54704,1.54717,158800003.0
2005-06-30 00:24:00,1.54711,1.54725,1.54696,1.54712,213000001.0
2005-06-30 00:25:00,1.54716,1.54742,1.54708,1.54729,336499998.0
2005-06-30 00:26:00,1.54725,1.54725,1.54705,1.54705,156700002.0
2005-06-30 00:27:00,1.54668,1.54746,1.54667,1.54723,485200004.0
2005-06-30 00:28:00,1.54725,1.54725,1.54708,1.54717,311300004.0
2005-06-30 00:29:00,1.54718,1.54743,1.54713,1.54715,316400001.0
2005-06-30 00:30:00,1.54729,1.5474,1.54721,1.54723,287600005.0
2005-06-30 00:31:00,1.54747,1.5477,1.5474,1.5474,221800000.0
2005-06-30 00:32:00,1.5475,1.54759,1.5474,1.54742,190000000.0
2005-06-30 00:33:00,1.54756,1.54789,1.54753,1.54771,453300002.0
2005-06-30 00:34:00,1.54739,1.54758,1.54734,1.5475,419300005.0
2005-06-30 00:35:00,1.5475,1.5475,1.5474,1.5474,48099998.0
2005-06-30 00:36:00,1.54752,1.54762,1.54745,1.54757,499700002.0
2005-06-30 00:37:00,1.54767,1.54784,1.54736,1.54773,245500001.0
2005-06-30 00:38:00,1.54753,1.54753,1.54746,1.54746,5000000.0
2005-06-30 00:39:00,1.5475,1.5475,1.5474,1.5474,20800000.0
2005-06-30 00:40:00,1.54755,1.54755,1.5474,1.5474,195700000.0
2005-06-30 00:41:00,1.54755,1.54755,1.54742,1.54742,107099997.0
2005-06-30 00:42:00,1.54725,1.54741,1.54699,1.54734,369300006.0
2005-06-30 00:43:00,1.54746,1.54766,1.54732,1.54761,250000002.0
2005-06-30 00:44:00,1.54736,1.54758,1.54735,1.54739,184399998.0
2005-06-30 00:45:00,1.54738,1.54753,1.54735,1.54743,326900002.0
2005-06-30 00:46:00,1.54755,1.54783,1.54737,1.54758,375800003.0
2005-06-30 00:47:00,1.5475,1.54755,1.54746,1.54753,40300000.0
2005-06-30 00:48:00,1.54755,1.54758,1.54742,1.54742,295599998.0
2005-06-30 00:49:00,1.5475,1.54755,1.54738,1.54738,199500000.0
2005-06-30 00:50:00,1.54742,1.54765,1.54671,1.54676,256600000.0
2005-06-30 00:51:00,1.54719,1.54755,1.54719,1.54755,156000002.0
2005-06-30 00:52:00,1.54747,1.54755,1.5473,1.54755,231700006.0
2005-06-30 00:53:00,1.54735,1.54755,1.54735,1.54738,188100005.0
2005-06-30 00:54:00,1.54753,1.54753,1.54727,1.5474,140100002.0
2005-06-30 00:55:00,1.54738,1.54777,1.54738,1.54762,325400004.0
2005-06-30 00:56:00,1.54735,1.5474,1.5472,1.54728,104900001.0
2005-06-30 00:57:00,1.54718,1.54749,1.54718,1.54746,284800002.0
2005-06-30 00:58:00,1.54745,1.54752,1.54721,1.54731,365000002.0
2005-06-30 00:59:00,1.5475,1.54767,1.54677,1.5469,419900007.0
2005-06-30 01:00:00,1.54733,1.54748,1.54694,1.54726,398000002.0
2005-06-30 01:01:00,1.5476,1.5477,1.54734,1.54746,334900001.0
2005-06-30 01:02:00,1.5474,1.54745,1.5473,1.54739,355499999.0
2005-06-30 01:03:00,1.54734,1.54751,1.5472,1.5474,101399997.0
2005-06-30 01:04:00,1.5477,1.54788,1.54747,1.54777,420500002.0
2005-06-30 01:05:00,1.5475,1.54755,1.54737,1.54747,355100004.0
2005-06-30 01:06:00,1.5474,1.54751,1.54727,1.54742,246699998.0
2005-06-30 01:07:00,1.54737,1.54758,1.54737,1.54744,327700000.0
2005-06-30 01:08:00,1.5475,1.54753,1.54736,1.54744,171700005.0
2005-06-30 01:09:00,1.54755,1.54755,1.54738,1.54738,137199999.0
2005-06-30 01:10:00,1.54755,1.54755,1.5474,1.5474,292000003.0
2005-06-30 01:11:00,1.5475,1.54755,1.5475,1.54755,4800000.0
2005-06-30 01:12:00,1.54744,1.54748,1.54726,1.54742,226500003.0
2005-06-30 01:13:00,1.54748,1.54749,1.54716,1.54716,117199999.0
2005-06-30 01:14:00,1.5473,1.54776,1.5473,1.54767,375300001.0
2005-06-30 01:15:00,1.54788,1.54795,1.54753,1.54775,402900002.0
2005-06-30 01:16:00,1.54758,1.54763,1.54745,1.54746,64199999.0
2005-06-30 01:17:00,1.54758,1.54777,1.54723,1.54751,243300001.0
2005-06-30 01:18:00,1.54761,1.54783,1.54748,1.54769,251200002.0
2005-06-30 01:19:00,1.54788,1.54801,1.54759,1.54801,254900000.0
2005-06-30 01:20:00,1.54792,1.548,1.54784,1.54788,125100002.0
2005-06-30 01:21:00,1.54793,1.54793,1.54768,1.54772,188900003.0
2005-06-30 01:22:00,1.54785,1.54797,1.54764,1.54794,369000004.0
2005-06-30 01:23:00,1.5478,1.5479,1.5478,1.5479,39199999.0
2005-06-30 01:24:00,1.5478,1.54792,1.54768,1.54779,334700002.0
2005-06-30 01:25:00,1.54797,1.54797,1.54763,1.54776,339300004.0
2005-06-30 01:26:00,1.54802,1.54835,1.54802,1.54814,372399999.0
2005-06-30 01:27:00,1.54815,1.54821,1.548,1.54804,503899999.0
2005-06-30 01:28:00,1.54793,1.54805,1.54793,1.548,89599999.0
2005-06-30 01:29:00,1.54782,1.54801,1.54777,1.54778,327500005.0
2005-06-30 01:30:00,1.54779,1.5479,1.54775,1.54787,59100000.0
2005-06-30 01:31:00,1.54788,1.54813,1.54776,1.54793,447900000.0
2005-06-30 01:32:00,1.54781,1.54793,1.54766,1.54793,397199999.0
2005-06-30 01:33:00,1.54777,1.54804,1.54777,1.54787,213999997.0
2005-06-30 01:34:00,1.54786,1.54822,1.54786,1.5481,287400000.0
2005-06-30 01:35:00,1.54802,1.54802,1.54777,1.54787,134399998.0
2005-06-30 01:36:00,1.54811,1.54827,1.54796,1.54812,234799999.0
2005-06-30 01:37:00,1.54797,1.54805,1.54786,1.5479,193000002.0
2005-06-30 01:38:00,1.54806,1.54816,1.54795,1.54812,299100004.0
2005-06-30 01:39:00,1.54793,1.54805,1.54778,1.54793,381800000.0
2005-06-30 01:40:00,1.54803,1.54813,1.54785,1.548,289300004.0
2005-06-30 01:41:00,1.54818,1.54819,1.54801,1.54808,266499998.0
2005-06-30 01:42:00,1.54819,1.54823,1.54807,1.54807,131500000.0
2005-06-30 01:43:00,1.54809,1.54826,1.54807,1.54826,262900000.0
2005-06-30 01:44:00,1.54814,1.54857,1.54808,1.54845,313999999.0
2005-06-30 01:45:00,1.54828,1.54833,1.54813,1.5482,258299998.0
2005-06-30 01:46:00,1.5482,1.54838,1.54818,1.54838,262800002.0
2005-06-30 01:47:00,1.54836,1.5486,1.54819,1.54829,327600000.0
2005-06-30 01:48:00,1.5483,1.54838,1.54819,1.5483,327600000.0
2005-06-30 01:49:00,1.5483,1.54838,1.5481,1.54824,315600001.0
2005-06-30 01:50:00,1.5485,1.54866,1.54839,1.54849,294200001.0
2005-06-30 01:51:00,1.54833,1.54857,1.54833,1.54851,296499999.0
2005-06-30 01:52:00,1.5483,1.54845,1.5483,1.54845,16000000.0
2005-06-30 01:53:00,1.54853,1.54858,1.54836,1.54847,217300001.0
2005-06-30 01:54:00,1.5485,1.54858,1.54837,1.5484,209900002.0
2005-06-30 01:55:00,1.54837,1.54849,1.5482,1.54842,385200001.0
2005-06-30 01:56:00,1.54829,1.54846,1.54827,1.54843,187600000.0
2005-06-30 01:57:00,1.5485,1.54855,1.54842,1.54848,47099999.0
2005-06-30 01:58:00,1.54843,1.54861,1.54827,1.54852,210000003.0
2005-06-30 01:59:00,1.54858,1.5486,1.54845,1.54854,383200005.0
2005-06-30 02:00:00,1.54853,1.54853,1.54822,1.54827,163100001.0
2005-06-30 02:01:00,1.5485,1.54855,1.54841,1.54848,97399998.0
2005-06-30 02:02:00,1.5483,1.54854,1.54826,1.54842,277299999.0
2005-06-30 02:03:00,1.54826,1.54845,1.54826,1.54845,305800001.0
2005-06-30 02:04:00,1.54843,1.54843,1.54819,1.54836,488999997.0
2005-06-30 02:05:00,1.54831,1.54845,1.54817,1.54832,202899999.0
2005-06-30 02:06:00,1.54791,1.54827,1.5477,1.54827,131600001.0
2005-06-30 02:07:00,1.5483,1.54848,1.54825,1.54848,519000004.0
2005-06-30 02:08:00,1.54848,1.54851,1.54814,1.54814,311499995.0
2005-06-30 02:09:00,1.54838,1.54845,1.54826,1.5484,159999997.0
2005-06-30 02:10:00,1.5484,1.5484,1.5483,1.5483,48000000.0
2005-06-30 02:11:00,1.54837,1.54837,1.54805,1.54809,352400002.0
2005-06-30 02:12:00,1.54822,1.54839,1.54822,1.54839,43700000.0
2005-06-30 02:13:00,1.5484,1.5484,1.5483,1.5483,84500000.0
2005-06-30 02:14:00,1.5483,1.54845,1.54827,1.54845,252400000.0
2005-06-30 02:15:00,1.5484,1.54845,1.54822,1.54822,188499999.0
2005-06-30 02:16:00,1.54812,1.54863,1.5481,1.54863,374699997.0
2005-06-30 02:17:00,1.54835,1.5484,1.54822,1.54828,45400000.0
2005-06-30 02:18:00,1.54838,1.54838,1.54824,1.54824,191699999.0
2005-06-30 02:19:00,1.54848,1.54871,1.5483,1.54851,312999998.0
2005-06-30 02:20:00,1.54813,1.5483,1.54811,1.54816,205699999.0
2005-06-30 02:21:00,1.54821,1.5483,1.54813,1.54819,308800001.0
2005-06-30 02:22:00,1.54813,1.54868,1.54813,1.54854,396199993.0
2005-06-30 02:23:00,1.54835,1.54835,1.54813,1.54819,258400004.0
2005-06-30 02:24:00,1.54832,1.54838,1.54812,1.54838,411300005.0
2005-06-30 02:25:00,1.54836,1.54858,1.54829,1.54841,324399999.0
2005-06-30 02:26:00,1.54805,1.54806,1.54766,1.54788,257599998.0
2005-06-30 02:27:00,1.54857,1.54857,1.54775,1.54776,231700000.0
2005-06-30 02:28:00,1.54801,1.54825,1.54801,1.54815,286900001.0
2005-06-30 02:29:00,1.54815,1.54825,1.54796,1.54817,196300000.0
2005-06-30 02:30:00,1.5481,1.54826,1.54794,1.5482,255300002.0
2005-06-30 02:31:00,1.54824,1.54826,1.54814,1.54816,54100000.0
2005-06-30 02:32:00,1.54814,1.54835,1.54814,1.54818,329500002.0
2005-06-30 02:33:00,1.5483,1.5483,1.5482,1.5482,127099999.0
2005-06-30 02:34:00,1.5483,1.5483,1.5482,1.5482,63100000.0
2005-06-30 02:35:00,1.54838,1.54838,1.54815,1.54824,433100002.0
2005-06-30 02:36:00,1.54822,1.54832,1.54796,1.54812,147000000.0
2005-06-30 02:37:00,1.54802,1.54827,1.54802,1.54822,117899999.0
2005-06-30 02:38:00,1.54811,1.54828,1.54811,1.54821,138200000.0
2005-06-30 02:39:00,1.54803,1.54821,1.54789,1.54789,164600000.0
2005-06-30 02:40:00,1.54789,1.54799,1.54783,1.54787,187599999.0
2005-06-30 02:41:00,1.54786,1.54805,1.54782,1.54797,412300003.0
2005-06-30 02:42:00,1.54798,1.548,1.54777,1.54777,249399997.0
2005-06-30 02:43:00,1.5478,1.5478,1.54765,1.54765,91500000.0
2005-06-30 02:44:00,1.54752,1.54764,1.54736,1.54754,372500005.0
2005-06-30 02:45:00,1.54753,1.54753,1.54733,1.54744,77800000.0
2005-06-30 02:46:00,1.54743,1.54745,1.54716,1.54732,165600000.0
2005-06-30 02:47:00,1.54729,1.54763,1.54728,1.5476,383400003.0
2005-06-30 02:48:00,1.54774,1.54783,1.5476,1.5476,219000001.0
2005-06-30 02:49:00,1.54756,1.54768,1.54742,1.54762,303899998.0
2005-06-30 02:50:00,1.5476,1.54765,1.54752,1.54758,32400000.0
2005-06-30 02:51:00,1.54789,1.54807,1.54755,1.54777,234000001.0
2005-06-30 02:52:00,1.5476,1.54765,1.54747,1.5475,179799999.0
2005-06-30 02:53:00,1.54762,1.54771,1.54747,1.54762,294000005.0
2005-06-30 02:54:00,1.5476,1.54765,1.54752,1.54758,83300002.0
2005-06-30 02:55:00,1.54743,1.54756,1.54732,1.54741,185300001.0
2005-06-30 02:56:00,1.54747,1.54766,1.54742,1.54766,222900001.0
2005-06-30 02:57:00,1.54757,1.54757,1.54719,1.54739,219700000.0
2005-06-30 02:58:00,1.54754,1.54769,1.54734,1.54754,266300001.0
2005-06-30 02:59:00,1.54751,1.54765,1.54751,1.5476,152500000.0
2005-06-30 03:00:00,1.54812,1.5482,1.54767,1.54773,413400001.0
2005-06-30 03:01:00,1.54755,1.54762,1.54727,1.54727,490999997.0
2005-06-30 03:02:00,1.54725,1.54735,1.54698,1.54698,198700000.0
2005-06-30 03:03:00,1.54735,1.54735,1.54713,1.54713,68000000.0
2005-06-30 03:04:00,1.54708,1.54768,1.54708,1.54734,256099997.0
2005-06-30 03:05:00,1.5472,1.5473,1.5472,1.5473,18399999.0
2005-06-30 03:06:00,1.54735,1.54735,1.5473,1.5473,105400000.0
2005-06-30 03:07:00,1.54713,1.54764,1.547,1.54743,390599998.0
2005-06-30 03:08:00,1.5472,1.54735,1.54718,1.5473,321900003.0
2005-06-30 03:09:00,1.54724,1.54743,1.54723,1.54737,268599998.0
2005-06-30 03:10:00,1.54719,1.54735,1.54709,1.54735,47400000.0
2005-06-30 03:11:00,1.54715,1.54735,1.54714,1.54718,240399998.0
2005-06-30 03:12:00,1.54733,1.54758,1.54715,1.54748,234900004.0
2005-06-30 03:13:00,1.5471,1.54735,1.5471,1.54716,158400003.0
2005-06-30 03:14:00,1.54694,1.54713,1.54688,1.54702,229000002.0
2005-06-30 03:15:00,1.547,1.547,1.54679,1.54679,160099997.0
2005-06-30 03:16:00,1.54684,1.54728,1.54684,1.54716,294899997.0
2005-06-30 03:17:00,1.54738,1.54755,1.54723,1.54731,92100000.0
2005-06-30 03:18:00,1.54732,1.54745,1.54723,1.54732,120000003.0
2005-06-30 03:19:00,1.54743,1.5475,1.5473,1.54744,199600001.0
2005-06-30 03:20:00,1.54748,1.54755,1.54735,1.54747,158199997.0
2005-06-30 03:21:00,1.54737,1.54747,1.54735,1.54743,122399999.0
2005-06-30 03:22:00,1.54745,1.54745,1.5474,1.5474,8000000.0
2005-06-30 03:23:00,1.54731,1.5475,1.54726,1.54738,365099997.0
2005-06-30 03:24:00,1.54727,1.54745,1.54723,1.54745,282999999.0
2005-06-30 03:25:00,1.5472,1.5473,1.5472,1.5473,40699998.0
2005-06-30 03:26:00,1.54722,1.54734,1.54721,1.54721,182600000.0
2005-06-30 03:27:00,1.54738,1.54742,1.5472,1.54729,211099999.0
2005-06-30 03:28:00,1.54737,1.54744,1.54729,1.54735,82400000.0
2005-06-30 03:29:00,1.5472,1.54743,1.5472,1.54743,118800002.0
2005-06-30 03:30:00,1.54734,1.54748,1.54731,1.54748,180600000.0
2005-06-30 03:31:00,1.5474,1.5475,1.5474,1.5475,15200000.0
2005-06-30 03:32:00,1.54743,1.54758,1.54729,1.54748,218999999.0
2005-06-30 03:33:00,1.54743,1.54755,1.54736,1.54744,119499998.0
2005-06-30 03:34:00,1.54755,1.54755,1.54729,1.54747,586500003.0
2005-06-30 03:35:00,1.5474,1.5475,1.5474,1.5475,51900002.0
2005-06-30 03:36:00,1.54756,1.54777,1.54741,1.54755,415200002.0
2005-06-30 03:37:00,1.54732,1.54755,1.54732,1.5475,352199998.0
2005-06-30 03:38:00,1.54755,1.54755,1.54742,1.54742,108600000.0
2005-06-30 03:39:00,1.54753,1.54784,1.54738,1.54748,524300001.0
2005-06-30 03:40:00,1.54755,1.54755,1.54725,1.5473,324400000.0
2005-06-30 03:41:00,1.54725,1.5475,1.54725,1.5475,244099999.0
2005-06-30 03:42:00,1.54739,1.5475,1.54725,1.54748,302000001.0
2005-06-30 03:43:00,1.54753,1.54774,1.54735,1.54744,440000003.0
2005-06-30 03:44:00,1.54737,1.54755,1.54737,1.54755,41299999.0
2005-06-30 03:45:00,1.54755,1.54784,1.54745,1.54747,487099997.0
2005-06-30 03:46:00,1.54739,1.54755,1.54733,1.54755,208900001.0
2005-06-30 03:47:00,1.54739,1.54769,1.54704,1.54745,401099996.0
2005-06-30 03:48:00,1.54747,1.54755,1.54732,1.54745,160399998.0
2005-06-30 03:49:00,1.54745,1.5475,1.54732,1.54738,38200001.0
2005-06-30 03:50:00,1.54748,1.54758,1.54748,1.54757,87999999.0
2005-06-30 03:51:00,1.54762,1.54771,1.54756,1.54759,256399998.0
2005-06-30 03:52:00,1.54742,1.5475,1.54733,1.54745,92300000.0
2005-06-30 03:53:00,1.5475,1.54755,1.54742,1.54748,133300002.0
2005-06-30 03:54:00,1.54755,1.54767,1.54726,1.54746,432000003.0
2005-06-30 03:55:00,1.54757,1.54761,1.54739,1.54742,179300000.0
2005-06-30 03:56:00,1.5473,1.54755,1.5473,1.54755,295800003.0
2005-06-30 03:57:00,1.54755,1.54755,1.5475,1.5475,28700000.0
2005-06-30 03:58:00,1.5475,1.54758,1.54732,1.54732,214700001.0
2005-06-30 03:59:00,1.5473,1.5475,1.54729,1.5475,464400009.0
2005-06-30 04:00:00,1.54753,1.54759,1.54747,1.54756,59100000.0
2005-06-30 04:01:00,1.5476,1.54767,1.54745,1.54746,323900008.0
2005-06-30 04:02:00,1.54757,1.54764,1.54745,1.54746,360900003.0
2005-06-30 04:03:00,1.54744,1.54772,1.54744,1.54764,277200000.0
2005-06-30 04:04:00,1.54775,1.54775,1.5477,1.5477,88700000.0
2005-06-30 04:05:00,1.5477,1.54778,1.54759,1.54772,167900002.0
2005-06-30 04:06:00,1.54762,1.54783,1.54762,1.54783,306600000.0
2005-06-30 04:07:00,1.5478,1.54785,1.54753,1.54771,369800000.0
2005-06-30 04:08:00,1.54766,1.54798,1.54766,1.54798,264599997.0
2005-06-30 04:09:00,1.54789,1.54813,1.5477,1.54799,174400001.0
2005-06-30 04:10:00,1.54782,1.54809,1.5478,1.54798,349299998.0
2005-06-30 04:11:00,1.54787,1.54787,1.5476,1.5476,412900002.0
2005-06-30 04:12:00,1.5477,1.5478,1.5477,1.5478,87100000.0
2005-06-30 04:13:00,1.54792,1.54804,1.54773,1.54773,325300002.0
2005-06-30 04:14:00,1.5477,1.5478,1.5477,1.5478,69500000.0
2005-06-30 04:15:00,1.5478,1.54785,1.5478,1.54785,71000001.0
2005-06-30 04:16:00,1.54738,1.54766,1.54735,1.54754,308200001.0
2005-06-30 04:17:00,1.5477,1.5477,1.5476,1.5476,102900000.0
2005-06-30 04:18:00,1.54773,1.54773,1.54741,1.54768,234200003.0
2005-06-30 04:19:00,1.54751,1.5477,1.54748,1.54765,233399998.0
2005-06-30 04:20:00,1.54776,1.54776,1.5475,1.5475,50400001.0
2005-06-30 04:21:00,1.54803,1.54821,1.54786,1.54804,411899999.0
2005-06-30 04:22:00,1.54766,1.5478,1.54756,1.54765,422700000.0
2005-06-30 04:23:00,1.54783,1.54796,1.54768,1.54774,473399997.0
2005-06-30 04:24:00,1.5478,1.54785,1.54764,1.54769,303299998.0
2005-06-30 04:25:00,1.5479,1.54799,1.54775,1.54783,246500001.0
2005-06-30 04:26:00,1.54801,1.54801,1.54778,1.54788,349200004.0
2005-06-30 04:27:00,1.54789,1.54835,1.54777,1.54835,154899999.0
2005-06-30 04:28:00,1.54795,1.54798,1.54774,1.54796,346700004.0
2005-06-30 04:29:00,1.54784,1.54801,1.54775,1.54787,242999999.0
2005-06-30 04:30:00,1.54763,1.54784,1.54763,1.54784,76699998.0
2005-06-30 04:31:00,1.54776,1.54779,1.54767,1.54773,93500000.0
2005-06-30 04:32:00,1.5476,1.54775,1.5476,1.54775,114499999.0
2005-06-30 04:33:00,1.5477,1.54778,1.54763,1.54772,91800003.0
2005-06-30 04:34:00,1.5476,1.5477,1.5476,1.5477,62900002.0
2005-06-30 04:35:00,1.54761,1.54784,1.54761,1.54775,356100001.0
2005-06-30 04:36:00,1.54764,1.54787,1.54764,1.54787,92199999.0
2005-06-30 04:37:00,1.54795,1.54796,1.54762,1.54762,378499999.0
2005-06-30 04:38:00,1.54772,1.54793,1.54762,1.54785,393599998.0
2005-06-30 04:39:00,1.54787,1.54804,1.54774,1.54799,181499997.0
2005-06-30 04:40:00,1.54802,1.54802,1.54776,1.54776,195500000.0
2005-06-30 04:41:00,1.5478,1.54798,1.54773,1.54782,340000002.0
2005-06-30 04:42:00,1.5479,1.54803,1.54782,1.54783,335600006.0
2005-06-30 04:43:00,1.54795,1.54799,1.54773,1.54773,139800001.0
2005-06-30 04:44:00,1.5479,1.54807,1.54789,1.54801,241600001.0
2005-06-30 04:45:00,1.54782,1.54807,1.54775,1.54793,198699998.0
2005-06-30 04:46:00,1.54802,1.54811,1.54791,1.54798,178100002.0
2005-06-30 04:47:00,1.54804,1.54822,1.54798,1.54815,223700003.0
2005-06-30 04:48:00,1.54811,1.54816,1.5479,1.54791,317800003.0
2005-06-30 04:49:00,1.54811,1.54818,1.54796,1.54806,383599997.0
2005-06-30 04:50:00,1.54804,1.5482,1.54798,1.5482,141800001.0
2005-06-30 04:51:00,1.54847,1.54858,1.54787,1.54835,375300003.0
2005-06-30 04:52:00,1.5482,1.5482,1.5481,1.5481,8800000.0
2005-06-30 04:53:00,1.54797,1.54828,1.54797,1.54828,158099998.0
2005-06-30 04:54:00,1.54818,1.54818,1.54794,1.54813,143800000.0
2005-06-30 04:55:00,1.54806,1.54823,1.548,1.54813,132399999.0
2005-06-30 04:56:00,1.5481,1.5482,1.5481,1.5482,20000000.0
2005-06-30 04:57:00,1.54812,1.54845,1.54786,1.54793,205200000.0
2005-06-30 04:58:00,1.54815,1.54825,1.54805,1.5482,416200002.0
2005-06-30 04:59:00,1.54827,1.54829,1.54792,1.54805,319899997.0
2005-06-30 05:00:00,1.5482,1.54825,1.54807,1.5481,364700000.0
2005-06-30 05:01:00,1.5481,1.54822,1.5481,1.5481,206900003.0
2005-06-30 05:02:00,1.54813,1.54825,1.54798,1.54808,301000005.0
2005-06-30 05:03:00,1.54817,1.54825,1.54803,1.54818,293100004.0
2005-06-30 05:04:00,1.54828,1.5484,1.54795,1.54804,455000001.0
2005-06-30 05:05:00,1.5482,1.5482,1.5481,1.5481,59200001.0
2005-06-30 05:06:00,1.54818,1.54825,1.54811,1.5482,111100001.0
2005-06-30 05:07:00,1.5483,1.54852,1.54819,1.54822,348699998.0
2005-06-30 05:08:00,1.54815,1.54827,1.54801,1.54807,148699999.0
2005-06-30 05:09:00,1.5481,1.54815,1.548,1.548,112599998.0
2005-06-30 05:10:00,1.54819,1.5483,1.54815,1.54827,23500000.0
2005-06-30 05:11:00,1.54857,1.54869,1.548,1.54825,422499996.0
2005-06-30 05:12:00,1.54828,1.54835,1.5481,1.54826,298400000.0
2005-06-30 05:13:00,1.54837,1.54842,1.54824,1.54824,245599999.0
2005-06-30 05:14:00,1.54823,1.54841,1.54818,1.54825,216800002.0
2005-06-30 05:15:00,1.54817,1.54822,1.54799,1.54819,351800000.0
2005-06-30 05:16:00,1.54822,1.54825,1.54798,1.54798,233299995.0
2005-06-30 05:17:00,1.54821,1.54821,1.54808,1.54812,29600000.0
2005-06-30 05:18:00,1.54802,1.54815,1.54798,1.54804,187100002.0
2005-06-30 05:19:00,1.54806,1.54814,1.5478,1.54814,385200001.0
2005-06-30 05:20:00,1.54818,1.54822,1.54807,1.54813,71900000.0
2005-06-30 05:21:00,1.54806,1.54818,1.54789,1.54808,255100001.0
2005-06-30 05:22:00,1.5482,1.54823,1.54798,1.54798,219700002.0
2005-06-30 05:23:00,1.548,1.548,1.54782,1.54791,128599998.0
2005-06-30 05:24:00,1.5479,1.54805,1.54774,1.54791,314600005.0
2005-06-30 05:25:00,1.54798,1.54805,1.54786,1.54792,462399993.0
2005-06-30 05:26:00,1.54792,1.54805,1.54792,1.54805,127100003.0
2005-06-30 05:27:00,1.54774,1.54808,1.54774,1.54799,411200003.0
2005-06-30 05:28:00,1.54798,1.54798,1.5478,1.54785,255600002.0
2005-06-30 05:29:00,1.54795,1.54795,1.54783,1.54787,57499999.0
2005-06-30 05:30:00,1.54784,1.548,1.54783,1.54783,124800000.0
2005-06-30 05:31:00,1.54795,1.54803,1.54794,1.54796,156200000.0
2005-06-30 05:32:00,1.54787,1.54811,1.54779,1.54798,450700001.0
2005-06-30 05:33:00,1.54775,1.54805,1.54775,1.54805,306499997.0
2005-06-30 05:34:00,1.54786,1.54803,1.54779,1.54803,209800003.0
2005-06-30 05:35:00,1.54795,1.54803,1.54781,1.54803,267799999.0
2005-06-30 05:36:00,1.54781,1.54808,1.54781,1.54803,313100000.0
2005-06-30 05:37:00,1.54793,1.54833,1.54789,1.5481,319600003.0
2005-06-30 05:38:00,1.54805,1.54807,1.54805,1.54807,62299999.0
2005-06-30 05:39:00,1.54758,1.54819,1.54757,1.54772,404200005.0
2005-06-30 05:40:00,1.54801,1.54801,1.54773,1.54773,123899999.0
2005-06-30 05:41:00,1.54792,1.54792,1.54767,1.54771,180099998.0
2005-06-30 05:42:00,1.54761,1.54764,1.54748,1.54748,77400000.0
2005-06-30 05:43:00,1.54775,1.54787,1.54762,1.54779,359599998.0
2005-06-30 05:44:00,1.5475,1.54824,1.54748,1.54793,284600000.0
2005-06-30 05:45:00,1.5478,1.54785,1.54772,1.54772,171300002.0
2005-06-30 05:46:00,1.54796,1.54812,1.54781,1.54782,168600001.0
2005-06-30 05:47:00,1.54785,1.54785,1.54759,1.54769,221400002.0
2005-06-30 05:48:00,1.54783,1.54788,1.54763,1.54763,379500004.0
2005-06-30 05:49:00,1.54757,1.54803,1.54757,1.54795,412799992.0
2005-06-30 05:50:00,1.54777,1.54785,1.54762,1.5478,336200000.0
2005-06-30 05:51:00,1.54772,1.54788,1.54765,1.54772,190100004.0
2005-06-30 05:52:00,1.54764,1.54785,1.54763,1.54768,265900002.0
2005-06-30 05:53:00,1.54778,1.54782,1.54755,1.54758,354699999.0
2005-06-30 05:54:00,1.54774,1.54787,1.54759,1.54759,357299998.0
2005-06-30 05:55:00,1.54775,1.54785,1.54764,1.5477,154099998.0
2005-06-30 05:56:00,1.54771,1.54783,1.54771,1.54783,101400004.0
2005-06-30 05:57:00,1.5478,1.54785,1.54766,1.54777,215000000.0
2005-06-30 05:58:00,1.54773,1.54783,1.54763,1.54778,260700000.0
2005-06-30 05:59:00,1.54783,1.5479,1.54776,1.5479,480900004.0
2005-06-30 06:00:00,1.5478,1.54785,1.54758,1.54777,252400003.0
2005-06-30 06:01:00,1.54785,1.54788,1.54764,1.54767,398100003.0
2005-06-30 06:02:00,1.54767,1.54778,1.54763,1.54772,218899999.0
2005-06-30 06:03:00,1.54772,1.54777,1.54763,1.54772,315000003.0
2005-06-30 06:04:00,1.54765,1.54775,1.54749,1.5476,245400002.0
2005-06-30 06:05:00,1.54764,1.54778,1.5476,1.5477,320800004.0
2005-06-30 06:06:00,1.54768,1.54775,1.54757,1.5477,337699999.0
2005-06-30 06:07:00,1.54755,1.54775,1.54742,1.54742,169900001.0
2005-06-30 06:08:00,1.54759,1.54775,1.54751,1.54763,343700000.0
2005-06-30 06:09:00,1.54775,1.54794,1.54766,1.54768,297299995.0
2005-06-30 06:10:00,1.54779,1.54807,1.54773,1.54787,251700002.0
2005-06-30 06:11:00,1.54802,1.54808,1.54784,1.54798,377300000.0
2005-06-30 06:12:00,1.54784,1.54807,1.54784,1.54806,360899994.0
2005-06-30 06:13:00,1.548,1.54808,1.54782,1.54803,290100001.0
2005-06-30 06:14:00,1.54787,1.54797,1.54764,1.54778,290399998.0
2005-06-30 06:15:00,1.54766,1.5478,1.54759,1.54773,170300003.0
2005-06-30 06:16:00,1.54776,1.54794,1.54764,1.54771,327200000.0
2005-06-30 06:17:00,1.5478,1.54795,1.5477,1.54782,178499999.0
2005-06-30 06:18:00,1.54772,1.54788,1.54763,1.54776,367700000.0
2005-06-30 06:19:00,1.54784,1.54784,1.54754,1.54754,259299998.0
2005-06-30 06:20:00,1.54761,1.5477,1.54745,1.5476,404100003.0
2005-06-30 06:21:00,1.54755,1.54801,1.54732,1.54799,277300002.0
2005-06-30 06:22:00,1.54758,1.54765,1.54742,1.54755,253399999.0
2005-06-30 06:23:00,1.54752,1.54765,1.54735,1.5476,414100002.0
2005-06-30 06:24:00,1.548,1.54811,1.5475,1.54774,551199996.0
2005-06-30 06:25:00,1.5476,1.54765,1.54746,1.54746,271900002.0
2005-06-30 06:26:00,1.54775,1.54795,1.54749,1.54757,353299995.0
2005-06-30 06:27:00,1.54759,1.54767,1.54753,1.54765,256900004.0
2005-06-30 06:28:00,1.54767,1.54767,1.54744,1.54746,252999998.0
2005-06-30 06:29:00,1.54777,1.54793,1.54743,1.54759,384799996.0
2005-06-30 06:30:00,1.54757,1.54757,1.54744,1.54744,6600000.0
2005-06-30 06:31:00,1.54754,1.54763,1.54747,1.54758,19500000.0
2005-06-30 06:32:00,1.54764,1.54794,1.54755,1.54786,306700005.0
2005-06-30 06:33:00,1.54758,1.5476,1.54745,1.5475,97400000.0
2005-06-30 06:34:00,1.54739,1.54789,1.54722,1.54782,295999999.0
2005-06-30 06:35:00,1.54758,1.54767,1.54746,1.5475,331300000.0
2005-06-30 06:36:00,1.54768,1.54797,1.54761,1.54771,413700000.0
2005-06-30 06:37:00,1.54765,1.54765,1.5476,1.5476,41299999.0
2005-06-30 06:38:00,1.54738,1.54753,1.54737,1.54745,91899998.0
2005-06-30 06:39:00,1.5471,1.54728,1.547,1.5471,110300000.0
2005-06-30 06:40:00,1.54684,1.54705,1.54684,1.54697,291400000.0
2005-06-30 06:41:00,1.54697,1.54705,1.54683,1.54695,124599998.0
2005-06-30 06:42:00,1.54692,1.54713,1.54692,1.54713,383999999.0
2005-06-30 06:43:00,1.54718,1.54721,1.54703,1.54713,236599999.0
2005-06-30 06:44:00,1.54706,1.5475,1.54699,1.54731,343600005.0
2005-06-30 06:45:00,1.54718,1.54725,1.54702,1.54705,416199997.0
2005-06-30 06:46:00,1.54709,1.54755,1.547,1.54746,298000003.0
2005-06-30 06:47:00,1.5471,1.5472,1.5471,1.5472,68599998.0
2005-06-30 06:48:00,1.54711,1.54738,1.547,1.54732,306099998.0
2005-06-30 06:49:00,1.54723,1.54725,1.54704,1.54713,70499999.0
2005-06-30 06:50:00,1.54701,1.54725,1.54701,1.54723,258700000.0
2005-06-30 06:51:00,1.54715,1.54727,1.54715,1.54727,64499998.0
2005-06-30 06:52:00,1.54735,1.54738,1.54715,1.54724,482699996.0
2005-06-30 06:53:00,1.5473,1.5473,1.54715,1.54719,150799998.0
2005-06-30 06:54:00,1.54712,1.54738,1.54712,1.5473,231399998.0
2005-06-30 06:55:00,1.54756,1.54764,1.5472,1.54745,447000004.0
2005-06-30 06:56:00,1.54709,1.5473,1.54709,1.54721,224000002.0
2005-06-30 06:57:00,1.54725,1.54761,1.54709,1.54743,252500001.0
2005-06-30 06:58:00,1.54735,1.54735,1.5473,1.5473,224500002.0
2005-06-30 06:59:00,1.5472,1.54735,1.5472,1.54733,304999999.0
2005-06-30 07:00:00,1.54716,1.54735,1.54714,1.54733,288400000.0
2005-06-30 07:01:00,1.5473,1.54735,1.5472,1.54729,168899998.0
2005-06-30 07:02:00,1.5473,1.5473,1.5472,1.5472,53500000.0
2005-06-30 07:03:00,1.5472,1.5473,1.5472,1.5473,119500000.0
2005-06-30 07:04:00,1.54719,1.54735,1.54699,1.54726,430300001.0
2005-06-30 07:05:00,1.54735,1.54768,1.54716,1.54751,285900003.0
2005-06-30 07:06:00,1.5471,1.54725,1.5471,1.54725,56699998.0
2005-06-30 07:07:00,1.54724,1.54739,1.54719,1.54727,210900001.0
2005-06-30 07:08:00,1.54735,1.54735,1.54714,1.54714,173300000.0
2005-06-30 07:09:00,1.54768,1.54768,1.54704,1.54704,281300004.0
2005-06-30 07:10:00,1.54709,1.5473,1.54709,1.5473,39400000.0
2005-06-30 07:11:00,1.54708,1.54723,1.54704,1.54713,182199999.0
2005-06-30 07:12:00,1.54729,1.54729,1.54683,1.54698,185999997.0
2005-06-30 07:13:00,1.54705,1.54718,1.54692,1.54703,256400003.0
2005-06-30 07:14:00,1.54715,1.54725,1.54703,1.54717,35200000.0
2005-06-30 07:15:00,1.5471,1.54732,1.54699,1.54732,290599998.0
2005-06-30 07:16:00,1.54707,1.54758,1.54707,1.54737,334700003.0
2005-06-30 07:17:00,1.54728,1.54728,1.54714,1.54714,106700001.0
2005-06-30 07:18:00,1.54722,1.54729,1.54709,1.54718,270899996.0
2005-06-30 07:19:00,1.54741,1.54767,1.54716,1.54745,330799999.0
2005-06-30 07:20:00,1.54716,1.54738,1.54716,1.5473,208999997.0
2005-06-30 07:21:00,1.54708,1.5476,1.54708,1.54744,418199999.0
2005-06-30 07:22:00,1.5471,1.54738,1.54708,1.54738,165400001.0
2005-06-30 07:23:00,1.54723,1.5476,1.54714,1.54751,419199996.0
2005-06-30 07:24:00,1.54728,1.54735,1.54714,1.54727,405999998.0
2005-06-30 07:25:00,1.54743,1.54764,1.5472,1.54728,208399998.0
2005-06-30 07:26:00,1.54735,1.54735,1.54701,1.54717,319500001.0
2005-06-30 07:27:00,1.54718,1.5473,1.54708,1.5473,313900000.0
2005-06-30 07:28:00,1.54733,1.54738,1.54715,1.54727,109600001.0
2005-06-30 07:29:00,1.5475,1.54761,1.54725,1.54734,450899999.0
2005-06-30 07:30:00,1.5472,1.54735,1.5472,1.54735,139799999.0
2005-06-30 07:31:00,1.54737,1.54737,1.54722,1.54734,100000000.0
2005-06-30 07:32:00,1.54726,1.54793,1.54717,1.54754,226700002.0
2005-06-30 07:33:00,1.54723,1.54745,1.54719,1.54735,256600004.0
2005-06-30 07:34:00,1.54728,1.54747,1.54727,1.54735,407200002.0
2005-06-30 07:35:00,1.54728,1.54743,1.54716,1.54734,240300002.0
2005-06-30 07:36:00,1.54739,1.54747,1.54732,1.54744,293199998.0
2005-06-30 07:37:00,1.54739,1.54752,1.54739,1.54743,134300002.0
2005-06-30 07:38:00,1.54749,1.54753,1.5472,1.5472,151300000.0
2005-06-30 07:39:00,1.54729,1.54737,1.54716,1.54716,168800001.0
2005-06-30 07:40:00,1.54759,1.54765,1.54713,1.54746,290800002.0
2005-06-30 07:41:00,1.54709,1.54725,1.54693,1.54725,479800003.0
2005-06-30 07:42:00,1.5472,1.54728,1.54704,1.54724,209900001.0
2005-06-30 07:43:00,1.5471,1.54725,1.54705,1.54725,330900000.0
2005-06-30 07:44:00,1.54712,1.54765,1.54712,1.54756,288499998.0
2005-06-30 07:45:00,1.54729,1.54747,1.54726,1.54735,359000002.0
2005-06-30 07:46:00,1.54781,1.54803,1.54766,1.548,387299997.0
2005-06-30 07:47:00,1.54814,1.54825,1.54805,1.54805,189199999.0
2005-06-30 07:48:00,1.54812,1.54815,1.54797,1.54801,302800002.0
2005-06-30 07:49:00,1.54814,1.54834,1.54806,1.54819,70399999.0
2005-06-30 07:50:00,1.54826,1.54836,1.54824,1.54834,209399997.0
2005-06-30 07:51:00,1.54832,1.54832,1.54802,1.54802,305299997.0
2005-06-30 07:52:00,1.54818,1.54822,1.54803,1.54803,205999999.0
2005-06-30 07:53:00,1.54792,1.54805,1.5479,1.54801,61600001.0
2005-06-30 07:54:00,1.5479,1.54807,1.5477,1.548,288300001.0
2005-06-30 07:55:00,1.54802,1.54802,1.5477,1.54783,290999999.0
2005-06-30 07:56:00,1.54803,1.54803,1.54787,1.54803,242099999.0
2005-06-30 07:57:00,1.54783,1.548,1.54783,1.5479,303700000.0
2005-06-30 07:58:00,1.54784,1.5481,1.54784,1.54796,323900002.0
2005-06-30 07:59:00,1.54798,1.54805,1.5479,1.548,275800001.0
2005-06-30 08:00:00,1.54801,1.54801,1.54786,1.54788,105500000.0
2005-06-30 08:01:00,1.5479,1.54813,1.54786,1.54813,490800008.0
2005-06-30 08:02:00,1.54812,1.5482,1.548,1.54813,219499999.0
2005-06-30 08:03:00,1.54804,1.54817,1.5479,1.54804,114900000.0
2005-06-30 08:04:00,1.5482,1.5482,1.5481,1.5481,79100000.0
2005-06-30 08:05:00,1.54828,1.54831,1.54815,1.54819,242600001.0
2005-06-30 08:06:00,1.54808,1.54825,1.54791,1.5481,318799999.0
2005-06-30 08:07:00,1.5482,1.54852,1.54809,1.54841,319300002.0
2005-06-30 08:08:00,1.54806,1.5482,1.54806,1.5482,64599999.0
2005-06-30 08:09:00,1.54804,1.54826,1.54804,1.54821,138000001.0
2005-06-30 08:10:00,1.54789,1.54832,1.54789,1.54821,130499997.0
2005-06-30 08:11:00,1.54814,1.54831,1.548,1.54823,79800000.0
2005-06-30 08:12:00,1.54819,1.54819,1.54794,1.54806,67100001.0
2005-06-30 08:13:00,1.54809,1.5483,1.5479,1.5483,492000008.0
2005-06-30 08:14:00,1.54833,1.5485,1.5482,1.5482,350000000.0
2005-06-30 08:15:00,1.54837,1.54838,1.54819,1.54827,346900002.0
2005-06-30 08:16:00,1.54841,1.54841,1.54804,1.54821,326099999.0
2005-06-30 08:17:00,1.54847,1.54852,1.5483,1.54847,388800000.0
2005-06-30 08:18:00,1.54835,1.54838,1.54827,1.54827,47600000.0
2005-06-30 08:19:00,1.5483,1.54841,1.54811,1.54841,202899999.0
2005-06-30 08:20:00,1.54834,1.54843,1.54818,1.54831,119400000.0
2005-06-30 08:21:00,1.54824,1.5484,1.54812,1.54833,473499995.0
2005-06-30 08:22:00,1.54805,1.54822,1.54804,1.5481,275200002.0
2005-06-30 08:23:00,1.54809,1.54825,1.548,1.54815,219499999.0
2005-06-30 08:24:00,1.54812,1.54823,1.54785,1.548,218100001.0
2005-06-30 08:25:00,1.54808,1.54808,1.54778,1.54785,204499999.0
2005-06-30 08:26:00,1.54785,1.54793,1.5477,1.54788,211800002.0
2005-06-30 08:27:00,1.54785,1.54793,1.54761,1.54793,284899996.0
2005-06-30 08:28:00,1.54781,1.54795,1.54775,1.54787,242400001.0
2005-06-30 08:29:00,1.54788,1.54801,1.54778,1.54794,257100003.0
2005-06-30 08:30:00,1.54777,1.54789,1.54777,1.54789,52700000.0
2005-06-30 08:31:00,1.54776,1.54788,1.54763,1.54771,253600001.0
2005-06-30 08:32:00,1.54791,1.54798,1.54781,1.54786,286000001.0
2005-06-30 08:33:00,1.5479,1.548,1.54773,1.54796,270099999.0
2005-06-30 08:34:00,1.54794,1.54821,1.54794,1.54808,521800001.0
2005-06-30 08:35:00,1.54814,1.54814,1.5479,1.5479,44700001.0
2005-06-30 08:36:00,1.54788,1.54803,1.54775,1.54788,427700001.0
2005-06-30 08:37:00,1.54779,1.54791,1.54763,1.54778,224700001.0
2005-06-30 08:38:00,1.54777,1.54777,1.54749,1.54749,278200005.0
2005-06-30 08:39:00,1.54754,1.54778,1.54749,1.54762,238100000.0
2005-06-30 08:40:00,1.54768,1.54783,1.54759,1.54781,247000003.0
2005-06-30 08:41:00,1.54777,1.54786,1.54765,1.54785,279299999.0
2005-06-30 08:42:00,1.54788,1.54819,1.54787,1.5481,322800001.0
2005-06-30 08:43:00,1.54817,1.5482,1.54797,1.54797,323000000.0
2005-06-30 08:44:00,1.54809,1.54833,1.54809,1.54827,313800002.0
2005-06-30 08:45:00,1.54849,1.54867,1.54828,1.54857,378299999.0
2005-06-30 08:46:00,1.54858,1.54874,1.54847,1.54855,199900003.0
2005-06-30 08:47:00,1.54854,1.54873,1.54849,1.54862,229600003.0
2005-06-30 08:48:00,1.54866,1.54874,1.54844,1.54866,272000003.0
2005-06-30 08:49:00,1.54836,1.54859,1.54833,1.54859,312400011.0
2005-06-30 08:50:00,1.54844,1.54859,1.54836,1.54843,309699999.0
2005-06-30 08:51:00,1.54831,1.54848,1.54831,1.54844,126100003.0
2005-06-30 08:52:00,1.54843,1.54843,1.54836,1.54836,58500000.0
2005-06-30 08:53:00,1.54843,1.54849,1.54829,1.54847,390799994.0
2005-06-30 08:54:00,1.54838,1.5485,1.54825,1.54828,374999999.0
2005-06-30 08:55:00,1.54841,1.54841,1.54827,1.54827,96300000.0
2005-06-30 08:56:00,1.54832,1.54851,1.54832,1.54835,79099999.0
2005-06-30 08:57:00,1.54847,1.54857,1.54829,1.54836,276100006.0
2005-06-30 08:58:00,1.54857,1.54862,1.5484,1.54841,326900003.0
2005-06-30 08:59:00,1.54845,1.54868,1.54845,1.54854,287100001.0
2005-06-30 09:00:00,1.54846,1.54865,1.54846,1.54865,370599999.0
2005-06-30 09:01:00,1.54846,1.54865,1.54846,1.5486,305600002.0
2005-06-30 09:02:00,1.54857,1.54894,1.54846,1.54858,288899997.0
2005-06-30 09:03:00,1.54848,1.54867,1.54841,1.54867,170399998.0
2005-06-30 09:04:00,1.54849,1.5487,1.54849,1.54866,252299999.0
2005-06-30 09:05:00,1.54878,1.54892,1.54867,1.5488,363999999.0
2005-06-30 09:06:00,1.54887,1.54899,1.54878,1.54888,212200001.0
2005-06-30 09:07:00,1.54886,1.54889,1.54866,1.5488,269700002.0
2005-06-30 09:08:00,1.54882,1.54889,1.5486,1.54875,326499998.0
2005-06-30 09:09:00,1.54878,1.54881,1.54862,1.54862,238200004.0
2005-06-30 09:10:00,1.54877,1.54883,1.54869,1.54871,35200000.0
2005-06-30 09:11:00,1.54874,1.54895,1.54874,1.5489,199500000.0
2005-06-30 09:12:00,1.54891,1.54891,1.54877,1.54877,73300000.0
2005-06-30 09:13:00,1.5489,1.54899,1.54879,1.54882,319499997.0
2005-06-30 09:14:00,1.54893,1.54901,1.54877,1.54883,235599998.0
2005-06-30 09:15:00,1.54891,1.549,1.54871,1.54875,354499996.0
2005-06-30 09:16:00,1.54887,1.54901,1.54884,1.54887,246899998.0
2005-06-30 09:17:00,1.54887,1.54887,1.54874,1.54874,53500000.0
2005-06-30 09:18:00,1.54883,1.54883,1.54875,1.54875,75200000.0
2005-06-30 09:19:00,1.54867,1.54882,1.54855,1.5487,163100000.0
2005-06-30 09:20:00,1.54858,1.54887,1.54858,1.54874,135900002.0
2005-06-30 09:21:00,1.5486,1.54883,1.54855,1.54883,133399998.0
2005-06-30 09:22:00,1.54872,1.5488,1.54872,1.54877,178300000.0
2005-06-30 09:23:00,1.54875,1.54875,1.54849,1.54854,321699998.0
2005-06-30 09:24:00,1.54856,1.54875,1.54854,1.54872,286199998.0
2005-06-30 09:25:00,1.54869,1.54888,1.5486,1.54878,184199997.0
2005-06-30 09:26:00,1.54879,1.54888,1.54871,1.54877,29300000.0
2005-06-30 09:27:00,1.54857,1.54871,1.54844,1.54871,292700001.0
2005-06-30 09:28:00,1.54866,1.54878,1.54853,1.54866,332399998.0
2005-06-30 09:29:00,1.54856,1.54868,1.5485,1.54868,181900003.0
2005-06-30 09:30:00,1.54871,1.54871,1.5486,1.54862,123000003.0
2005-06-30 09:31:00,1.54865,1.54868,1.54843,1.54843,290700003.0
2005-06-30 09:32:00,1.5485,1.54857,1.54828,1.54828,410400005.0
2005-06-30 09:33:00,1.54847,1.54852,1.54826,1.54832,359500003.0
2005-06-30 09:34:00,1.5482,1.54841,1.54817,1.54817,271400004.0
2005-06-30 09:35:00,1.5482,1.54843,1.5482,1.54843,131000000.0
2005-06-30 09:36:00,1.54833,1.54845,1.54822,1.54838,395100001.0
2005-06-30 09:37:00,1.54828,1.54842,1.54828,1.54842,123200002.0
2005-06-30 09:38:00,1.5482,1.54835,1.54802,1.54832,338700001.0
2005-06-30 09:39:00,1.54828,1.54841,1.54819,1.54827,324199998.0
2005-06-30 09:40:00,1.54832,1.54837,1.54824,1.54837,93100000.0
2005-06-30 09:41:00,1.54837,1.54841,1.54825,1.54829,254299999.0
2005-06-30 09:42:00,1.54836,1.54844,1.54818,1.54831,222500001.0
2005-06-30 09:43:00,1.54851,1.54851,1.54828,1.54841,407700003.0
2005-06-30 09:44:00,1.54825,1.54838,1.54812,1.5483,189400000.0
2005-06-30 09:45:00,1.54829,1.54836,1.5481,1.54829,263600001.0
2005-06-30 09:46:00,1.54816,1.54823,1.54814,1.54817,88599999.0
2005-06-30 09:47:00,1.54786,1.54802,1.54785,1.54799,188200001.0
2005-06-30 09:48:00,1.54794,1.54816,1.54792,1.54804,397500002.0
2005-06-30 09:49:00,1.54802,1.54819,1.54795,1.5481,210899996.0
2005-06-30 09:50:00,1.5482,1.54837,1.54811,1.54829,442300003.0
2005-06-30 09:51:00,1.54833,1.5484,1.54818,1.54837,300300005.0
2005-06-30 09:52:00,1.54838,1.54849,1.54829,1.54835,140000000.0
2005-06-30 09:53:00,1.54855,1.5486,1.5483,1.5485,152699998.0
2005-06-30 09:54:00,1.54862,1.54862,1.54834,1.54834,259399999.0
2005-06-30 09:55:00,1.5484,1.54862,1.5483,1.54857,466600004.0
2005-06-30 09:56:00,1.54837,1.54855,1.54837,1.54852,137000002.0
2005-06-30 09:57:00,1.5485,1.54858,1.54842,1.5485,238300001.0
2005-06-30 09:58:00,1.54841,1.54853,1.54841,1.54853,26400000.0
2005-06-30 09:59:00,1.54852,1.54865,1.54838,1.5485,305500003.0
2005-06-30 10:00:00,1.54849,1.54862,1.54835,1.54838,268999997.0
2005-06-30 10:01:00,1.54848,1.54861,1.54836,1.54861,314200002.0
2005-06-30 10:02:00,1.54845,1.54863,1.54832,1.54847,429199993.0
2005-06-30 10:03:00,1.54858,1.5486,1.54836,1.54852,198999997.0
2005-06-30 10:04:00,1.54855,1.54863,1.54854,1.54856,103700000.0
2005-06-30 10:05:00,1.54853,1.54866,1.54838,1.54858,391500003.0
2005-06-30 10:06:00,1.54863,1.54871,1.54853,1.54857,191100002.0
2005-06-30 10:07:00,1.54853,1.54862,1.54834,1.54858,258900000.0
2005-06-30 10:08:00,1.54841,1.54865,1.54836,1.54865,376100006.0
2005-06-30 10:09:00,1.54855,1.54865,1.54841,1.54849,189800002.0
2005-06-30 10:10:00,1.54857,1.54861,1.5484,1.54845,241999999.0
2005-06-30 10:11:00,1.54839,1.5486,1.54839,1.54855,359700002.0
2005-06-30 10:12:00,1.54837,1.54853,1.5483,1.54843,262000000.0
2005-06-30 10:13:00,1.54833,1.54841,1.54827,1.54834,98199998.0
2005-06-30 10:14:00,1.54851,1.5487,1.54831,1.54843,312400000.0
2005-06-30 10:15:00,1.54834,1.54842,1.54821,1.5483,233599998.0
2005-06-30 10:16:00,1.54834,1.54842,1.54818,1.54831,453700004.0
2005-06-30 10:17:00,1.54833,1.54838,1.54815,1.54815,352600003.0
2005-06-30 10:18:00,1.54831,1.54849,1.54827,1.54845,301299998.0
2005-06-30 10:19:00,1.5484,1.54855,1.5484,1.54855,159000004.0
2005-06-30 10:20:00,1.54827,1.54844,1.54827,1.54844,58300002.0
2005-06-30 10:21:00,1.54836,1.54847,1.54822,1.54824,238300002.0
2005-06-30 10:22:00,1.5484,1.5484,1.54822,1.54822,99800001.0
2005-06-30 10:23:00,1.54842,1.54843,1.5482,1.54836,294699997.0
2005-06-30 10:24:00,1.54837,1.54845,1.54822,1.54845,236300000.0
2005-06-30 10:25:00,1.54835,1.54845,1.54811,1.5483,507200001.0
2005-06-30 10:26:00,1.54834,1.54851,1.54829,1.54829,225000000.0
2005-06-30 10:27:00,1.54839,1.54843,1.54822,1.54833,136900000.0
2005-06-30 10:28:00,1.5484,1.54847,1.54833,1.5484,265300003.0
2005-06-30 10:29:00,1.54826,1.54842,1.5482,1.54822,236599998.0
2005-06-30 10:30:00,1.54824,1.54847,1.54818,1.5484,234800003.0
2005-06-30 10:31:00,1.54828,1.54845,1.54818,1.5484,353200006.0
2005-06-30 10:32:00,1.54829,1.54845,1.5482,1.54835,301399996.0
2005-06-30 10:33:00,1.54834,1.54845,1.54823,1.54841,338000003.0
2005-06-30 10:34:00,1.54837,1.5484,1.54821,1.54821,244400004.0
2005-06-30 10:35:00,1.54847,1.54866,1.54835,1.54852,244299998.0
2005-06-30 10:36:00,1.54858,1.54887,1.54855,1.5488,275999998.0
2005-06-30 10:37:00,1.54882,1.54882,1.5485,1.54853,290800000.0
2005-06-30 10:38:00,1.54851,1.54876,1.54851,1.54867,336199999.0
2005-06-30 10:39:00,1.54878,1.54892,1.54868,1.54885,224100002.0
2005-06-30 10:40:00,1.54878,1.54878,1.54857,1.54866,232400003.0
2005-06-30 10:41:00,1.54872,1.54877,1.54852,1.54852,486199996.0
2005-06-30 10:42:00,1.54864,1.54876,1.54849,1.54863,222000001.0
2005-06-30 10:43:00,1.54877,1.54887,1.54846,1.54885,538299998.0
2005-06-30 10:44:00,1.54877,1.54883,1.54863,1.54879,269799997.0
2005-06-30 10:45:00,1.54892,1.54892,1.54884,1.54884,92700000.0
2005-06-30 10:46:00,1.54865,1.54902,1.54865,1.54886,351200003.0
2005-06-30 10:47:00,1.54906,1.54906,1.54877,1.54877,158900000.0
2005-06-30 10:48:00,1.54889,1.54899,1.54878,1.54891,219999997.0
2005-06-30 10:49:00,1.5489,1.54899,1.54876,1.54881,292099998.0
2005-06-30 10:50:00,1.54871,1.54898,1.54871,1.54898,123000004.0
2005-06-30 10:51:00,1.54892,1.54904,1.54873,1.5489,528100002.0
2005-06-30 10:52:00,1.5489,1.54905,1.54875,1.54897,308500002.0
2005-06-30 10:53:00,1.54901,1.54902,1.54885,1.54895,176400000.0
2005-06-30 10:54:00,1.54887,1.54904,1.54884,1.54899,340999999.0
2005-06-30 10:55:00,1.54882,1.54913,1.54882,1.54908,311700002.0
2005-06-30 10:56:00,1.54912,1.54921,1.54896,1.54903,290099998.0
2005-06-30 10:57:00,1.54899,1.54925,1.54898,1.54925,285999997.0
2005-06-30 10:58:00,1.54924,1.54932,1.54916,1.54923,201299998.0
2005-06-30 10:59:00,1.54921,1.54931,1.5491,1.54925,205000002.0
2005-06-30 11:00:00,1.54917,1.54928,1.54897,1.54912,204400003.0
2005-06-30 11:01:00,1.54911,1.5492,1.54894,1.5492,206399996.0
2005-06-30 11:02:00,1.54923,1.54934,1.54914,1.54917,229600001.0
2005-06-30 11:03:00,1.54909,1.54925,1.54906,1.54918,281300001.0
2005-06-30 11:04:00,1.54892,1.54911,1.54881,1.54903,198000003.0
2005-06-30 11:05:00,1.54915,1.54924,1.54903,1.54916,274300000.0
2005-06-30 11:06:00,1.5492,1.54934,1.54907,1.54919,341599997.0
2005-06-30 11:07:00,1.54928,1.54933,1.54899,1.54904,360400002.0
2005-06-30 11:08:00,1.54901,1.54913,1.54899,1.54907,90099999.0
2005-06-30 11:09:00,1.54905,1.54919,1.54898,1.54911,304599995.0
2005-06-30 11:10:00,1.5491,1.5491,1.54893,1.54894,332399997.0
2005-06-30 11:11:00,1.54915,1.54915,1.54902,1.54902,118100004.0
2005-06-30 11:12:00,1.54908,1.54917,1.54895,1.54899,370400002.0
2005-06-30 11:13:00,1.54891,1.54904,1.54877,1.54878,226200002.0
2005-06-30 11:14:00,1.54862,1.54883,1.54862,1.54883,389899995.0
2005-06-30 11:15:00,1.54877,1.54877,1.54848,1.54856,251599999.0
2005-06-30 11:16:00,1.54845,1.54862,1.54843,1.54858,243400000.0
2005-06-30 11:17:00,1.54843,1.54869,1.54835,1.54849,302099999.0
2005-06-30 11:18:00,1.54862,1.5487,1.54853,1.54861,209499998.0
2005-06-30 11:19:00,1.54854,1.54867,1.54853,1.5486,234899998.0
2005-06-30 11:20:00,1.5486,1.54861,1.54842,1.54843,460800004.0
2005-06-30 11:21:00,1.54855,1.54871,1.54853,1.54865,348199999.0
2005-06-30 11:22:00,1.54843,1.54865,1.54842,1.5486,262600000.0
2005-06-30 11:23:00,1.54862,1.54867,1.54842,1.54842,239500003.0
2005-06-30 11:24:00,1.54855,1.54868,1.54841,1.5485,316000001.0
2005-06-30 11:25:00,1.54843,1.54866,1.54826,1.54866,331599998.0
2005-06-30 11:26:00,1.54851,1.54863,1.54842,1.54855,208399996.0
2005-06-30 11:27:00,1.54847,1.54863,1.54846,1.54863,218100000.0
2005-06-30 11:28:00,1.54859,1.5487,1.54849,1.54857,252400000.0
2005-06-30 11:29:00,1.54862,1.54873,1.54857,1.54867,246099997.0
2005-06-30 11:30:00,1.54859,1.54875,1.54853,1.54867,411900000.0
2005-06-30 11:31:00,1.54856,1.54869,1.54851,1.54861,309300001.0
2005-06-30 11:32:00,1.54863,1.5487,1.54845,1.54861,390600000.0
2005-06-30 11:33:00,1.54868,1.54874,1.54858,1.54867,402000000.0
2005-06-30 11:34:00,1.54853,1.54869,1.54841,1.54854,333100004.0
2005-06-30 11:35:00,1.54855,1.54869,1.54844,1.54844,320200005.0
2005-06-30 11:36:00,1.5485,1.54868,1.54837,1.54856,307600004.0
2005-06-30 11:37:00,1.5486,1.54885,1.5486,1.54877,214200002.0
2005-06-30 11:38:00,1.54876,1.54883,1.54864,1.54877,250200001.0
2005-06-30 11:39:00,1.54862,1.54884,1.54862,1.54873,303600000.0
2005-06-30 11:40:00,1.54849,1.54881,1.54849,1.54881,355400000.0
2005-06-30 11:41:00,1.54869,1.54888,1.54864,1.54885,274000001.0
2005-06-30 11:42:00,1.54875,1.54885,1.5486,1.54877,218999999.0
2005-06-30 11:43:00,1.5487,1.54898,1.5487,1.54898,476700004.0
2005-06-30 11:44:00,1.54893,1.54907,1.54881,1.54903,254700001.0
2005-06-30 11:45:00,1.54897,1.54902,1.54882,1.54882,389500005.0
2005-06-30 11:46:00,1.54895,1.54895,1.54875,1.54875,122500000.0
2005-06-30 11:47:00,1.54895,1.549,1.54872,1.54888,192599999.0
2005-06-30 11:48:00,1.54885,1.54906,1.54877,1.54904,333500000.0
2005-06-30 11:49:00,1.54886,1.54915,1.54886,1.54887,351499998.0
2005-06-30 11:50:00,1.54892,1.54905,1.54892,1.54902,414400000.0
2005-06-30 11:51:00,1.549,1.54907,1.54875,1.54887,355300005.0
2005-06-30 11:52:00,1.54895,1.54907,1.5488,1.54898,242500001.0
2005-06-30 11:53:00,1.54902,1.54907,1.5489,1.54898,242799999.0
2005-06-30 11:54:00,1.54905,1.54905,1.5488,1.5488,349999997.0
2005-06-30 11:55:00,1.54896,1.54913,1.54881,1.5489,480499999.0
2005-06-30 11:56:00,1.54897,1.54905,1.54879,1.54895,304600003.0
2005-06-30 11:57:00,1.54897,1.54912,1.54884,1.54903,195900001.0
2005-06-30 11:58:00,1.54913,1.54934,1.54903,1.5491,261800000.0
2005-06-30 11:59:00,1.5492,1.54936,1.54912,1.54924,289000001.0
2005-06-30 12:00:00,1.54938,1.5494,1.54914,1.54914,384500005.0
2005-06-30 12:01:00,1.54921,1.54926,1.54901,1.54901,319800004.0
2005-06-30 12:02:00,1.54908,1.54913,1.54887,1.54905,295900001.0
2005-06-30 12:03:00,1.54901,1.5492,1.54879,1.5492,229300000.0
2005-06-30 12:04:00,1.54914,1.54914,1.54896,1.54896,94199999.0
2005-06-30 12:05:00,1.54892,1.549,1.54872,1.54881,204400001.0
2005-06-30 12:06:00,1.54887,1.54889,1.54858,1.54875,233400000.0
2005-06-30 12:07:00,1.54892,1.54905,1.54874,1.54874,265299998.0
2005-06-30 12:08:00,1.54889,1.54895,1.54876,1.54888,288100001.0
2005-06-30 12:09:00,1.54878,1.54902,1.54878,1.54887,216800001.0
2005-06-30 12:10:00,1.54892,1.54892,1.54863,1.54863,142999999.0
2005-06-30 12:11:00,1.54879,1.54902,1.54876,1.54893,393900002.0
2005-06-30 12:12:00,1.54878,1.54914,1.54878,1.54893,309500007.0
2005-06-30 12:13:00,1.54893,1.54904,1.54887,1.54897,58400001.0
2005-06-30 12:14:00,1.54903,1.54903,1.54883,1.54883,110100000.0
2005-06-30 12:15:00,1.54897,1.54898,1.54883,1.54892,309800006.0
2005-06-30 12:16:00,1.54875,1.54899,1.54875,1.54892,93199999.0
2005-06-30 12:17:00,1.54893,1.54902,1.54884,1.54895,344600005.0
2005-06-30 12:18:00,1.54905,1.54919,1.54895,1.54895,349799998.0
2005-06-30 12:19:00,1.54903,1.54911,1.54892,1.54908,267299997.0
2005-06-30 12:20:00,1.54918,1.54922,1.549,1.54913,137599998.0
2005-06-30 12:21:00,1.54901,1.54909,1.54889,1.54901,152500000.0
2005-06-30 12:22:00,1.54902,1.54922,1.54891,1.54913,414100008.0
2005-06-30 12:23:00,1.54921,1.54921,1.54894,1.54894,165100000.0
2005-06-30 12:24:00,1.54917,1.54923,1.54905,1.54916,285200004.0
2005-06-30 12:25:00,1.54916,1.54923,1.54888,1.54914,421599996.0
2005-06-30 12:26:00,1.5492,1.54923,1.54903,1.54909,314500001.0
2005-06-30 12:27:00,1.54922,1.54927,1.54909,1.54912,325400001.0
2005-06-30 12:28:00,1.54908,1.54921,1.54892,1.54901,242299999.0
2005-06-30 12:29:00,1.54884,1.549,1.54876,1.54888,272599994.0
2005-06-30 12:30:00,1.54886,1.54888,1.54866,1.54873,174599997.0
2005-06-30 12:31:00,1.54883,1.54892,1.54868,1.54892,224600004.0
2005-06-30 12:32:00,1.54894,1.54894,1.54869,1.54869,261100001.0
2005-06-30 12:33:00,1.54875,1.54886,1.54863,1.54885,293100003.0
2005-06-30 12:34:00,1.54892,1.54892,1.54869,1.54869,217400000.0
2005-06-30 12:35:00,1.54883,1.54891,1.54877,1.54884,87800002.0
2005-06-30 12:36:00,1.5487,1.54893,1.5487,1.54879,259400000.0
2005-06-30 12:37:00,1.5488,1.54895,1.54875,1.54895,174400001.0
2005-06-30 12:38:00,1.54882,1.54897,1.54876,1.54888,351899998.0
2005-06-30 12:39:00,1.54876,1.54893,1.54875,1.54877,281300002.0
2005-06-30 12:40:00,1.54905,1.54916,1.54885,1.5489,221400002.0
2005-06-30 12:41:00,1.54891,1.54907,1.54881,1.54895,186900000.0
2005-06-30 12:42:00,1.54884,1.54895,1.54876,1.54881,220400005.0
2005-06-30 12:43:00,1.54879,1.5489,1.54867,1.5489,370899998.0
2005-06-30 12:44:00,1.54884,1.54901,1.5487,1.5489,116599998.0
2005-06-30 12:45:00,1.54896,1.54896,1.54875,1.54875,231599995.0
2005-06-30 12:46:00,1.54879,1.54894,1.54864,1.54885,333099998.0
2005-06-30 12:47:00,1.54868,1.54881,1.54862,1.54875,483599997.0
2005-06-30 12:48:00,1.54865,1.54875,1.5485,1.54866,190699999.0
2005-06-30 12:49:00,1.54863,1.54869,1.54858,1.54861,48500000.0
2005-06-30 12:50:00,1.54847,1.54865,1.54841,1.54855,214500001.0
2005-06-30 12:51:00,1.54861,1.54871,1.54854,1.54871,284299995.0
2005-06-30 12:52:00,1.5483,1.54877,1.5483,1.54866,514299996.0
2005-06-30 12:53:00,1.5487,1.54875,1.54844,1.54867,262199999.0
2005-06-30 12:54:00,1.54862,1.54875,1.54862,1.54872,266899994.0
2005-06-30 12:55:00,1.5487,1.5487,1.54848,1.54854,83700001.0
2005-06-30 12:56:00,1.54847,1.54871,1.54836,1.54863,448000003.0
2005-06-30 12:57:00,1.54852,1.54871,1.54851,1.54859,306099998.0
2005-06-30 12:58:00,1.54847,1.54874,1.54847,1.5486,306700000.0
2005-06-30 12:59:00,1.54857,1.54869,1.54843,1.54843,332500000.0
2005-06-30 13:00:00,1.54848,1.5487,1.54843,1.54852,329499997.0
2005-06-30 13:01:00,1.54856,1.54863,1.54847,1.54848,197300001.0
2005-06-30 13:02:00,1.54867,1.54869,1.54839,1.54839,177499999.0
2005-06-30 13:03:00,1.54841,1.5486,1.54838,1.54857,298300003.0
2005-06-30 13:04:00,1.54832,1.54857,1.54827,1.54846,245900000.0
2005-06-30 13:05:00,1.54851,1.54864,1.54838,1.54852,363900004.0
2005-06-30 13:06:00,1.54839,1.54859,1.54839,1.54853,301999995.0
2005-06-30 13:07:00,1.54852,1.54862,1.54839,1.54839,279900003.0
2005-06-30 13:08:00,1.54849,1.54861,1.54844,1.54845,182300000.0
2005-06-30 13:09:00,1.54853,1.54859,1.54847,1.54856,48700000.0
2005-06-30 13:10:00,1.54852,1.54862,1.54841,1.54848,280700003.0
2005-06-30 13:11:00,1.54852,1.5486,1.54836,1.54847,380900005.0
2005-06-30 13:12:00,1.54848,1.54848,1.54824,1.54828,325300004.0
2005-06-30 13:13:00,1.54837,1.54845,1.54825,1.54829,195800000.0
2005-06-30 13:14:00,1.54832,1.54848,1.54826,1.54848,136800001.0
2005-06-30 13:15:00,1.54844,1.54862,1.54844,1.5485,122900002.0
2005-06-30 13:16:00,1.54869,1.54888,1.54864,1.54872,219699997.0
2005-06-30 13:17:00,1.5489,1.54906,1.5488,1.54891,249699998.0
2005-06-30 13:18:00,1.54893,1.54925,1.54893,1.54914,400100000.0
2005-06-30 13:19:00,1.54917,1.54923,1.54903,1.54923,126200002.0
2005-06-30 13:20:00,1.54925,1.54933,1.54912,1.5492,242800001.0
2005-06-30 13:21:00,1.54928,1.54931,1.54914,1.54914,291500003.0
2005-06-30 13:22:00,1.54915,1.54923,1.54902,1.54912,333399997.0
2005-06-30 13:23:00,1.54907,1.54914,1.54886,1.54904,275800001.0
2005-06-30 13:24:00,1.54891,1.54922,1.54891,1.54922,281700000.0
2005-06-30 13:25:00,1.54914,1.54924,1.54886,1.54911,449900005.0
2005-06-30 13:26:00,1.54908,1.54911,1.54884,1.54884,408100006.0
2005-06-30 13:27:00,1.54893,1.54915,1.54893,1.5491,270000002.0
2005-06-30 13:28:00,1.54891,1.54911,1.54891,1.54907,187799999.0
2005-06-30 13:29:00,1.54895,1.54911,1.54884,1.549,273200004.0
2005-06-30 13:30:00,1.54909,1.54914,1.54896,1.54908,330699997.0
2005-06-30 13:31:00,1.54915,1.54921,1.54903,1.54903,337699998.0
2005-06-30 13:32:00,1.54907,1.54926,1.54905,1.54913,299400001.0
2005-06-30 13:33:00,1.54896,1.54911,1.54894,1.54896,347999999.0
2005-06-30 13:34:00,1.54912,1.54912,1.54885,1.54891,232500000.0
2005-06-30 13:35:00,1.54902,1.54917,1.54895,1.54895,339800003.0
2005-06-30 13:36:00,1.54903,1.54928,1.54903,1.5491,254999999.0
2005-06-30 13:37:00,1.54898,1.54915,1.54898,1.549,175700003.0
2005-06-30 13:38:00,1.54908,1.54921,1.54908,1.54917,235699998.0
2005-06-30 13:39:00,1.54908,1.54915,1.54894,1.54894,105200001.0
2005-06-30 13:40:00,1.5491,1.5493,1.54905,1.54908,284799996.0
2005-06-30 13:41:00,1.54927,1.54927,1.54898,1.54898,123699996.0
2005-06-30 13:42:00,1.54914,1.54932,1.54914,1.54932,83200000.0
2005-06-30 13:43:00,1.54932,1.54932,1.54911,1.54911,207600004.0
2005-06-30 13:44:00,1.54932,1.54935,1.54914,1.54922,264500001.0
2005-06-30 13:45:00,1.5494,1.5494,1.54916,1.54931,325000000.0
2005-06-30 13:46:00,1.54933,1.5494,1.54922,1.5494,162700001.0
2005-06-30 13:47:00,1.54941,1.54945,1.54918,1.54918,270300000.0
2005-06-30 13:48:00,1.54941,1.54941,1.5491,1.54926,388300006.0
2005-06-30 13:49:00,1.54945,1.54945,1.54934,1.54934,153899999.0
2005-06-30 13:50:00,1.54942,1.54952,1.54932,1.54933,406900006.0
2005-06-30 13:51:00,1.54925,1.54953,1.54925,1.54947,347500008.0
2005-06-30 13:52:00,1.54943,1.5495,1.54937,1.54948,336699996.0
2005-06-30 13:53:00,1.54953,1.54953,1.54931,1.54931,158399999.0
2005-06-30 13:54:00,1.54952,1.54952,1.54925,1.54944,395600009.0
2005-06-30 13:55:00,1.54955,1.54963,1.54946,1.54952,385000000.0
2005-06-30 13:56:00,1.54948,1.54955,1.54933,1.54955,240700001.0
2005-06-30 13:57:00,1.54931,1.54951,1.54931,1.54947,261100001.0
2005-06-30 13:58:00,1.54941,1.54955,1.54931,1.54955,272900007.0
2005-06-30 13:59:00,1.54942,1.54964,1.54942,1.54958,191099998.0
2005-06-30 14:00:00,1.54959,1.54959,1.54947,1.54947,97500000.0
2005-06-30 14:01:00,1.54942,1.54959,1.54936,1.54936,339700001.0
2005-06-30 14:02:00,1.54965,1.54968,1.54953,1.5496,450500001.0
2005-06-30 14:03:00,1.54918,1.54965,1.54918,1.54965,342799999.0
2005-06-30 14:04:00,1.54946,1.54958,1.54932,1.54949,208800002.0
2005-06-30 14:05:00,1.5494,1.5495,1.54927,1.54939,325499999.0
2005-06-30 14:06:00,1.54938,1.54949,1.54916,1.54938,294099999.0
2005-06-30 14:07:00,1.54954,1.54967,1.54946,1.54955,319300003.0
2005-06-30 14:08:00,1.54973,1.54988,1.54964,1.54967,224200000.0
2005-06-30 14:09:00,1.54962,1.5498,1.54958,1.54969,272700002.0
2005-06-30 14:10:00,1.54968,1.54975,1.54953,1.54961,283600001.0
2005-06-30 14:11:00,1.54979,1.54985,1.54964,1.54969,416200000.0
2005-06-30 14:12:00,1.54969,1.55001,1.54969,1.54989,491100000.0
2005-06-30 14:13:00,1.54998,1.55002,1.54977,1.54993,295599998.0
2005-06-30 14:14:00,1.54974,1.54982,1.54949,1.54959,250100002.0
2005-06-30 14:15:00,1.54964,1.54979,1.54958,1.54965,427000002.0
2005-06-30 14:16:00,1.5495,1.54968,1.5495,1.54962,287899994.0
2005-06-30 14:17:00,1.54962,1.54971,1.54945,1.54957,324899996.0
2005-06-30 14:18:00,1.54965,1.54988,1.54957,1.54974,359099997.0
2005-06-30 14:19:00,1.54982,1.55003,1.5498,1.54982,323299997.0
2005-06-30 14:20:00,1.54985,1.55003,1.54965,1.55003,528400000.0
2005-06-30 14:21:00,1.54981,1.55011,1.54981,1.55006,329200004.0
2005-06-30 14:22:00,1.55009,1.55015,1.54993,1.5501,269800002.0
2005-06-30 14:23:00,1.55013,1.5502,1.54995,1.54995,198400001.0
2005-06-30 14:24:00,1.54995,1.55013,1.54991,1.54995,194100002.0
2005-06-30 14:25:00,1.54985,1.55007,1.54985,1.54988,191500002.0
2005-06-30 14:26:00,1.54993,1.54993,1.5496,1.5496,192899997.0
2005-06-30 14:27:00,1.54968,1.54972,1.54942,1.54962,372400004.0
2005-06-30 14:28:00,1.54951,1.54955,1.54932,1.54935,308600001.0
2005-06-30 14:29:00,1.54935,1.54955,1.54925,1.54955,250000000.0
2005-06-30 14:30:00,1.54953,1.54956,1.54929,1.54929,374799999.0
2005-06-30 14:31:00,1.54936,1.54954,1.54929,1.54929,262200003.0
2005-06-30 14:32:00,1.54966,1.54975,1.54952,1.54952,416400003.0
2005-06-30 14:33:00,1.54952,1.54959,1.54942,1.54948,214900002.0
2005-06-30 14:34:00,1.5494,1.54953,1.54931,1.54945,140100001.0
2005-06-30 14:35:00,1.5495,1.54975,1.54938,1.54938,258100002.0
2005-06-30 14:36:00,1.54952,1.5498,1.54949,1.54968,473599999.0
2005-06-30 14:37:00,1.54958,1.54958,1.54932,1.54932,341900000.0
2005-06-30 14:38:00,1.54939,1.54947,1.54929,1.54935,343000001.0
2005-06-30 14:39:00,1.54948,1.54962,1.54942,1.5495,214200001.0
2005-06-30 14:40:00,1.54947,1.54955,1.54927,1.54934,210400000.0
2005-06-30 14:41:00,1.54941,1.54951,1.54926,1.54933,91300000.0
2005-06-30 14:42:00,1.54933,1.54951,1.54914,1.54951,333199998.0
2005-06-30 14:43:00,1.54934,1.54953,1.54922,1.54953,326099998.0
2005-06-30 14:44:00,1.54943,1.54954,1.54934,1.54942,280899997.0
2005-06-30 14:45:00,1.54972,1.54979,1.54968,1.54979,146199997.0
2005-06-30 14:46:00,1.54992,1.54995,1.54984,1.54993,83900002.0
2005-06-30 14:47:00,1.54996,1.55014,1.54996,1.5501,149800000.0
2005-06-30 14:48:00,1.54988,1.5502,1.54988,1.55006,353899996.0
2005-06-30 14:49:00,1.55015,1.55015,1.5499,1.55003,349899998.0
2005-06-30 14:50:00,1.55004,1.55012,1.54982,1.54998,312400003.0
2005-06-30 14:51:00,1.55005,1.55009,1.54984,1.54995,269199998.0
2005-06-30 14:52:00,1.5501,1.55026,1.55009,1.55016,198999998.0
2005-06-30 14:53:00,1.55012,1.55018,1.54984,1.54984,142800000.0
2005-06-30 14:54:00,1.54999,1.55027,1.54996,1.55011,127500000.0
2005-06-30 14:55:00,1.55004,1.55027,1.55004,1.55019,254700003.0
2005-06-30 14:56:00,1.55027,1.55032,1.55008,1.55011,311000006.0
2005-06-30 14:57:00,1.55007,1.55017,1.54991,1.55,358500004.0
2005-06-30 14:58:00,1.54988,1.55008,1.54986,1.55005,286800004.0
2005-06-30 14:59:00,1.54983,1.54999,1.54973,1.54981,268099996.0
2005-06-30 15:00:00,1.54993,1.55,1.54966,1.5498,387500001.0
2005-06-30 15:01:00,1.54989,1.54996,1.54972,1.54972,383300005.0
2005-06-30 15:02:00,1.54993,1.54993,1.54976,1.54977,128199999.0
2005-06-30 15:03:00,1.54966,1.54983,1.54942,1.54951,381700003.0
2005-06-30 15:04:00,1.54955,1.54964,1.54944,1.5495,288900005.0
2005-06-30 15:05:00,1.54958,1.54975,1.54931,1.54958,294599998.0
2005-06-30 15:06:00,1.54954,1.54971,1.54952,1.54961,172499999.0
2005-06-30 15:07:00,1.54945,1.54973,1.54945,1.54963,256600002.0
2005-06-30 15:08:00,1.5495,1.54966,1.54929,1.54949,49700000.0
2005-06-30 15:09:00,1.5496,1.5496,1.54942,1.54942,101400002.0
2005-06-30 15:10:00,1.54954,1.5498,1.54952,1.54963,477699997.0
2005-06-30 15:11:00,1.54969,1.54986,1.54969,1.54969,311899998.0
2005-06-30 15:12:00,1.54962,1.54969,1.54955,1.54962,271700000.0
2005-06-30 15:13:00,1.54975,1.54975,1.54962,1.54962,135800004.0
2005-06-30 15:14:00,1.54972,1.54981,1.54947,1.54947,274100003.0
2005-06-30 15:15:00,1.5498,1.54984,1.54951,1.54951,565300000.0
2005-06-30 15:16:00,1.54973,1.5498,1.54958,1.54959,182299999.0
2005-06-30 15:17:00,1.54961,1.54973,1.54956,1.54973,221799996.0
2005-06-30 15:18:00,1.54966,1.54966,1.54934,1.54956,352100000.0
2005-06-30 15:19:00,1.54963,1.54967,1.54945,1.54955,282200007.0
2005-06-30 15:20:00,1.54968,1.54999,1.54968,1.54989,325999999.0
2005-06-30 15:21:00,1.54985,1.55,1.54973,1.54989,329200000.0
2005-06-30 15:22:00,1.55004,1.55004,1.54987,1.54987,57900000.0
2005-06-30 15:23:00,1.55009,1.55009,1.5497,1.5497,347300005.0
2005-06-30 15:24:00,1.54993,1.55011,1.54993,1.55007,190300003.0
2005-06-30 15:25:00,1.55012,1.55012,1.54988,1.54991,321899999.0
2005-06-30 15:26:00,1.55012,1.55012,1.54987,1.55007,276000000.0
2005-06-30 15:27:00,1.55017,1.55022,1.54981,1.5501,253999997.0
2005-06-30 15:28:00,1.55007,1.55012,1.54995,1.54999,262299995.0
2005-06-30 15:29:00,1.55004,1.55012,1.54984,1.55001,334699999.0
2005-06-30 15:30:00,1.54997,1.55004,1.54977,1.54982,219800001.0
2005-06-30 15:31:00,1.54978,1.55,1.54978,1.54983,332000000.0
2005-06-30 15:32:00,1.54968,1.54993,1.54968,1.54983,211500003.0
2005-06-30 15:33:00,1.5499,1.55003,1.54978,1.55003,215400004.0
2005-06-30 15:34:00,1.5501,1.55019,1.5499,1.5499,98299998.0
2005-06-30 15:35:00,1.55013,1.55022,1.54993,1.55001,287700002.0
2005-06-30 15:36:00,1.54986,1.55012,1.54986,1.55009,161500001.0
2005-06-30 15:37:00,1.55006,1.55006,1.54986,1.54986,273699999.0
2005-06-30 15:38:00,1.55003,1.55024,1.54998,1.5501,238000004.0
2005-06-30 15:39:00,1.55011,1.55026,1.55004,1.55013,311400001.0
2005-06-30 15:40:00,1.55026,1.5503,1.55008,1.5503,223700002.0
2005-06-30 15:41:00,1.5502,1.5502,1.54993,1.55007,374500003.0
2005-06-30 15:42:00,1.5501,1.5501,1.54981,1.54997,286699998.0
2005-06-30 15:43:00,1.55002,1.55011,1.54989,1.55007,144300002.0
2005-06-30 15:44:00,1.55,1.55013,1.54994,1.55002,295699997.0
2005-06-30 15:45:00,1.55002,1.55012,1.54982,1.54982,309400004.0
2005-06-30 15:46:00,1.54977,1.55005,1.54977,1.55,268200002.0
2005-06-30 15:47:00,1.55001,1.5501,1.54995,1.55008,238600003.0
2005-06-30 15:48:00,1.55008,1.55008,1.54975,1.54994,374700004.0
2005-06-30 15:49:00,1.54994,1.55017,1.54994,1.55016,308799998.0
2005-06-30 15:50:00,1.55008,1.55008,1.54984,1.54991,361900000.0
2005-06-30 15:51:00,1.55,1.55008,1.54973,1.54973,285800001.0
2005-06-30 15:52:00,1.54995,1.55007,1.54991,1.54995,236499999.0
2005-06-30 15:53:00,1.55012,1.55013,1.54995,1.55006,186300000.0
2005-06-30 15:54:00,1.55008,1.55025,1.55,1.55025,202100001.0
2005-06-30 15:55:00,1.55007,1.5502,1.54995,1.55007,226999999.0
2005-06-30 15:56:00,1.55023,1.55033,1.5501,1.55022,421500002.0
2005-06-30 15:57:00,1.55019,1.55049,1.55019,1.55028,256400000.0
2005-06-30 15:58:00,1.55014,1.55046,1.55007,1.55021,462799998.0
2005-06-30 15:59:00,1.55049,1.55053,1.55035,1.55043,287799998.0
2005-06-30 16:00:00,1.55058,1.55079,1.55058,1.55077,196100002.0
2005-06-30 16:01:00,1.55062,1.55083,1.55047,1.55062,347099997.0
2005-06-30 16:02:00,1.55077,1.5508,1.55042,1.55045,265200000.0
2005-06-30 16:03:00,1.55049,1.55063,1.55025,1.55056,467500002.0
2005-06-30 16:04:00,1.55046,1.55065,1.55046,1.55054,273100000.0
2005-06-30 16:05:00,1.55046,1.55058,1.55026,1.5504,305999996.0
2005-06-30 16:06:00,1.55032,1.55063,1.55032,1.55063,278099995.0
2005-06-30 16:07:00,1.55065,1.55078,1.55052,1.5506,284999998.0
2005-06-30 16:08:00,1.55066,1.55071,1.55055,1.55058,281800000.0
2005-06-30 16:09:00,1.55056,1.55056,1.55032,1.5505,115700000.0
2005-06-30 16:10:00,1.55056,1.55058,1.55034,1.55051,284800001.0
2005-06-30 16:11:00,1.55053,1.5506,1.55033,1.55048,221300002.0
2005-06-30 16:12:00,1.55048,1.55055,1.55038,1.55038,302900000.0
2005-06-30 16:13:00,1.55026,1.55069,1.55026,1.55055,405700004.0
2005-06-30 16:14:00,1.55041,1.55066,1.55026,1.55058,596800003.0
2005-06-30 16:15:00,1.55035,1.55057,1.55014,1.5504,234400002.0
2005-06-30 16:16:00,1.55061,1.5507,1.55051,1.55057,374499996.0
2005-06-30 16:17:00,1.55058,1.55071,1.55049,1.55054,389900002.0
2005-06-30 16:18:00,1.55051,1.5506,1.55034,1.55052,326800006.0
2005-06-30 16:19:00,1.55043,1.55059,1.5503,1.55043,346000002.0
2005-06-30 16:20:00,1.5503,1.5503,1.55011,1.55016,138099999.0
2005-06-30 16:21:00,1.54999,1.55013,1.54991,1.55004,270500003.0
2005-06-30 16:22:00,1.55008,1.55019,1.55003,1.55012,281300001.0
2005-06-30 16:23:00,1.55008,1.55015,1.54997,1.55008,144800000.0
2005-06-30 16:24:00,1.55003,1.55015,1.54986,1.54998,480500004.0
2005-06-30 16:25:00,1.55001,1.5501,1.54986,1.55004,203400000.0
2005-06-30 16:26:00,1.55008,1.55008,1.54973,1.5499,243200002.0
2005-06-30 16:27:00,1.54982,1.55011,1.54982,1.55008,209899998.0
2005-06-30 16:28:00,1.54992,1.55015,1.54992,1.5501,307499999.0
2005-06-30 16:29:00,1.55006,1.55024,1.54997,1.55024,187100003.0
2005-06-30 16:30:00,1.54986,1.55023,1.54986,1.55023,193300001.0
2005-06-30 16:31:00,1.55003,1.5502,1.54984,1.5502,294100001.0
2005-06-30 16:32:00,1.55019,1.55027,1.55016,1.55026,64700000.0
2005-06-30 16:33:00,1.55032,1.55032,1.55007,1.55021,255200001.0
2005-06-30 16:34:00,1.55018,1.55038,1.55018,1.55038,239100002.0
2005-06-30 16:35:00,1.55037,1.55037,1.55024,1.55033,59400000.0
2005-06-30 16:36:00,1.55029,1.55035,1.55015,1.55017,365700002.0
2005-06-30 16:37:00,1.55028,1.55035,1.55018,1.55028,193900002.0
2005-06-30 16:38:00,1.55027,1.55046,1.55027,1.55038,463700002.0
2005-06-30 16:39:00,1.55031,1.55048,1.55031,1.55048,104600003.0
2005-06-30 16:40:00,1.55047,1.55057,1.55038,1.55038,237199998.0
2005-06-30 16:41:00,1.5505,1.5505,1.5503,1.5503,158000002.0
2005-06-30 16:42:00,1.55043,1.55057,1.55026,1.55047,351700001.0
2005-06-30 16:43:00,1.55039,1.55054,1.55021,1.55041,75299997.0
2005-06-30 16:44:00,1.55049,1.55052,1.55024,1.55052,295399997.0
2005-06-30 16:45:00,1.5505,1.55055,1.55034,1.55039,358299999.0
2005-06-30 16:46:00,1.55055,1.55055,1.55039,1.55055,282800000.0
2005-06-30 16:47:00,1.55048,1.55055,1.5503,1.55046,345500002.0
2005-06-30 16:48:00,1.55053,1.55053,1.55031,1.55033,274699999.0
2005-06-30 16:49:00,1.55051,1.55053,1.55035,1.55051,288199998.0
2005-06-30 16:50:00,1.55055,1.55055,1.5505,1.5505,25300000.0
2005-06-30 16:51:00,1.55044,1.55047,1.55019,1.55019,492400005.0
2005-06-30 16:52:00,1.55047,1.55053,1.55038,1.55048,261100000.0
2005-06-30 16:53:00,1.55036,1.55059,1.55036,1.55047,165999999.0
2005-06-30 16:54:00,1.55048,1.55067,1.5503,1.55038,383000002.0
2005-06-30 16:55:00,1.55054,1.55054,1.55034,1.55046,309199999.0
2005-06-30 16:56:00,1.55033,1.55053,1.55033,1.55053,241100002.0
2005-06-30 16:57:00,1.55052,1.5507,1.55048,1.55052,307999998.0
2005-06-30 16:58:00,1.55053,1.55058,1.55031,1.55043,373600000.0
2005-06-30 16:59:00,1.55031,1.5508,1.55031,1.5508,151699999.0
2005-06-30 17:00:00,1.55082,1.551,1.55075,1.55091,408600003.0
2005-06-30 17:01:00,1.55096,1.5511,1.55068,1.55099,216299998.0
2005-06-30 17:02:00,1.55112,1.55112,1.55085,1.55085,315100000.0
2005-06-30 17:03:00,1.55094,1.55104,1.55075,1.551,361999997.0
2005-06-30 17:04:00,1.55108,1.55125,1.55091,1.55091,271999999.0
2005-06-30 17:05:00,1.55111,1.55128,1.55107,1.55113,335099999.0
2005-06-30 17:06:00,1.55112,1.55129,1.55103,1.55122,203600001.0
2005-06-30 17:07:00,1.55115,1.55136,1.55105,1.55136,281900004.0
2005-06-30 17:08:00,1.5514,1.55145,1.55121,1.55133,337399997.0
2005-06-30 17:09:00,1.55117,1.55128,1.55113,1.55113,246200002.0
2005-06-30 17:10:00,1.55123,1.55133,1.55109,1.55109,312300002.0
2005-06-30 17:11:00,1.55116,1.55131,1.55111,1.55125,310200001.0
2005-06-30 17:12:00,1.55114,1.55131,1.55105,1.55131,296999999.0
2005-06-30 17:13:00,1.55131,1.55131,1.55102,1.55111,276300003.0
2005-06-30 17:14:00,1.55121,1.5513,1.55108,1.55115,119600001.0
2005-06-30 17:15:00,1.55107,1.55124,1.55101,1.55101,285999995.0
2005-06-30 17:16:00,1.55117,1.55126,1.55104,1.55115,531399998.0
2005-06-30 17:17:00,1.55099,1.55115,1.55095,1.55115,284700002.0
2005-06-30 17:18:00,1.55095,1.55108,1.55085,1.55097,89000000.0
2005-06-30 17:19:00,1.55108,1.55112,1.55098,1.55102,241900000.0
2005-06-30 17:20:00,1.55108,1.55113,1.55095,1.55103,347499999.0
2005-06-30 17:21:00,1.55121,1.55138,1.55121,1.55138,191799999.0
2005-06-30 17:22:00,1.55122,1.55136,1.551,1.55107,334000005.0
2005-06-30 17:23:00,1.551,1.55117,1.55095,1.55111,251099997.0
2005-06-30 17:24:00,1.55121,1.55129,1.551,1.55114,299900002.0
2005-06-30 17:25:00,1.55118,1.5513,1.55111,1.55122,186799997.0
2005-06-30 17:26:00,1.55123,1.55123,1.55102,1.55117,278199999.0
2005-06-30 17:27:00,1.55111,1.55124,1.55109,1.55117,201600003.0
2005-06-30 17:28:00,1.55101,1.55121,1.55101,1.55115,308900003.0
2005-06-30 17:29:00,1.55112,1.55118,1.55104,1.55113,156899998.0
2005-06-30 17:30:00,1.55077,1.55112,1.55077,1.55112,277800006.0
2005-06-30 17:31:00,1.55108,1.55127,1.551,1.55121,311000000.0
2005-06-30 17:32:00,1.5511,1.55127,1.55092,1.55127,149499999.0
2005-06-30 17:33:00,1.55132,1.55132,1.55118,1.55118,260399998.0
2005-06-30 17:34:00,1.55132,1.55132,1.5511,1.5511,171500002.0
2005-06-30 17:35:00,1.5512,1.55133,1.55118,1.55133,191499998.0
2005-06-30 17:36:00,1.55124,1.55143,1.55109,1.55131,206599999.0
2005-06-30 17:37:00,1.55142,1.55156,1.5513,1.55142,255700000.0
2005-06-30 17:38:00,1.55139,1.55156,1.55134,1.55134,261599997.0
2005-06-30 17:39:00,1.55137,1.55145,1.55126,1.55133,196200000.0
2005-06-30 17:40:00,1.55132,1.55152,1.55116,1.55145,435200003.0
2005-06-30 17:41:00,1.5515,1.55157,1.55137,1.5515,369699997.0
2005-06-30 17:42:00,1.5515,1.55154,1.55134,1.55134,222900001.0
2005-06-30 17:43:00,1.55114,1.55145,1.55112,1.55138,279699999.0
2005-06-30 17:44:00,1.5513,1.55157,1.5511,1.55143,297199997.0
2005-06-30 17:45:00,1.55126,1.55145,1.55126,1.5514,469899997.0
2005-06-30 17:46:00,1.55134,1.55153,1.55134,1.55153,186800000.0
2005-06-30 17:47:00,1.5515,1.55155,1.55142,1.55148,92000000.0
2005-06-30 17:48:00,1.55139,1.55155,1.55133,1.55155,162700004.0
2005-06-30 17:49:00,1.55136,1.55158,1.55135,1.5515,409699997.0
2005-06-30 17:50:00,1.55131,1.55169,1.55131,1.55158,326299999.0
2005-06-30 17:51:00,1.5514,1.55162,1.55138,1.55162,199799999.0
2005-06-30 17:52:00,1.5516,1.55161,1.55132,1.55152,237399997.0
2005-06-30 17:53:00,1.55154,1.5516,1.5513,1.55147,237300000.0
2005-06-30 17:54:00,1.55142,1.5516,1.55138,1.55148,374100001.0
2005-06-30 17:55:00,1.55155,1.55161,1.5514,1.55151,341000005.0
2005-06-30 17:56:00,1.55158,1.55167,1.55145,1.55164,362000000.0
2005-06-30 17:57:00,1.55175,1.55182,1.55157,1.55165,297600003.0
2005-06-30 17:58:00,1.55153,1.55169,1.55139,1.5515,172999999.0
2005-06-30 17:59:00,1.55143,1.5515,1.55129,1.55137,92700001.0
2005-06-30 18:00:00,1.55157,1.55162,1.55135,1.55156,347200004.0
2005-06-30 18:01:00,1.5516,1.5517,1.5516,1.5517,1845799999.0
2005-06-30 18:02:00,1.5516,1.5517,1.5515,1.5515,1845799999.0
2005-06-30 18:03:00,1.5516,1.5516,1.5516,1.5516,1845799999.0
2005-06-30 18:04:00,1.5517,1.5517,1.5517,1.5517,1845799999.0
2005-06-30 18:06:00,1.5518,1.5518,1.5517,1.5517,1845799999.0
2005-06-30 18:07:00,1.5518,1.5518,1.5517,1.5517,1845799999.0
2005-06-30 18:08:00,1.5518,1.5518,1.5517,1.5517,1845799999.0
2005-06-30 18:09:00,1.55155,1.55167,1.55139,1.55152,1845799999.0
2005-06-30 18:10:00,1.55158,1.55158,1.55135,1.55136,1856800004.0
2005-06-30 18:11:00,1.55143,1.55165,1.55136,1.5516,1717300019.0
2005-06-30 18:12:00,1.55156,1.55163,1.55144,1.55158,1643700011.0
2005-06-30 18:13:00,1.55149,1.5516,1.5513,1.55145,1475000009.0
2005-06-30 18:15:00,1.5514,1.55165,1.55135,1.55165,1238000005.0
2005-06-30 18:16:00,1.5518,1.5518,1.5517,1.5517,1909999989.0
2005-06-30 18:17:00,1.55153,1.55165,1.55139,1.5516,1909999989.0
2005-06-30 18:18:00,1.55138,1.55167,1.55133,1.55148,735600000.0
2005-06-30 18:19:00,1.55167,1.55179,1.55146,1.55158,1889099997.0
2005-06-30 18:20:00,1.5516,1.55175,1.55151,1.5517,1903199998.0
2005-06-30 18:21:00,1.55168,1.55179,1.55153,1.55153,856499998.0
2005-06-30 18:22:00,1.55164,1.55164,1.55138,1.55149,963100005.0
2005-06-30 18:23:00,1.5518,1.5518,1.5517,1.5518,1288499999.0
2005-06-30 18:24:00,1.5517,1.5518,1.5517,1.5518,1288499999.0
2005-06-30 18:25:00,1.5517,1.5517,1.5517,1.5517,1288499999.0
2005-06-30 18:26:00,1.5518,1.5518,1.5518,1.5518,1288499999.0
2005-06-30 18:27:00,1.55159,1.55164,1.55137,1.55159,1288499999.0
2005-06-30 18:28:00,1.5517,1.5518,1.5517,1.5518,1747300013.0
2005-06-30 18:29:00,1.55159,1.5516,1.55143,1.55148,1747300013.0
2005-06-30 18:30:00,1.55144,1.55172,1.55144,1.55168,955200010.0
2005-06-30 18:31:00,1.55162,1.55176,1.55159,1.55168,1097600001.0
2005-06-30 18:32:00,1.55153,1.55171,1.55145,1.55151,1187200010.0
2005-06-30 18:34:00,1.5518,1.5518,1.5518,1.5518,1968300016.0
2005-06-30 18:35:00,1.55172,1.55172,1.55147,1.55164,1968300016.0
2005-06-30 18:36:00,1.55138,1.55173,1.55118,1.55133,1562600020.0
2005-06-30 18:38:00,1.55168,1.55169,1.55141,1.55147,1438399994.0
2005-06-30 18:39:00,1.55164,1.55192,1.55164,1.55192,1688800000.0
2005-06-30 18:41:00,1.55175,1.55185,1.55158,1.55168,1016300006.0
2005-06-30 18:42:00,1.5519,1.55199,1.5518,1.55189,1316300003.0
2005-06-30 18:43:00,1.55194,1.55202,1.55187,1.55202,550099998.0
2005-06-30 18:44:00,1.55205,1.55208,1.55175,1.55195,977800003.0
2005-06-30 18:45:00,1.55176,1.55195,1.55165,1.55195,630200006.0
2005-06-30 18:46:00,1.55203,1.55213,1.55181,1.55181,265100001.0
2005-06-30 18:47:00,1.55184,1.552,1.55181,1.552,176399999.0
2005-06-30 18:48:00,1.552,1.55205,1.55186,1.5519,1264700000.0
2005-06-30 18:49:00,1.55198,1.55205,1.55184,1.55196,454700002.0
2005-06-30 18:50:00,1.55183,1.55199,1.55181,1.55197,587800005.0
2005-06-30 18:51:00,1.55197,1.55202,1.55178,1.55178,1557900004.0
2005-06-30 18:52:00,1.55195,1.55202,1.5518,1.55194,1435300000.0
2005-06-30 18:53:00,1.55184,1.55202,1.55172,1.55195,1190799999.0
2005-06-30 18:54:00,1.5519,1.55198,1.55178,1.55178,841799995.0
2005-06-30 18:55:00,1.5519,1.55201,1.55179,1.55179,1597900010.0
2005-06-30 18:56:00,1.55186,1.55193,1.55174,1.55186,782100005.0
2005-06-30 18:57:00,1.55176,1.55184,1.55163,1.55183,696199998.0
2005-06-30 18:58:00,1.55176,1.55185,1.55159,1.5518,1420100004.0
2005-06-30 18:59:00,1.55188,1.55191,1.55166,1.55172,1696500010.0
2005-06-30 19:00:00,1.55163,1.55182,1.55154,1.55165,525600000.0
2005-06-30 19:01:00,1.55173,1.55179,1.55153,1.55172,356700004.0
2005-06-30 19:02:00,1.55166,1.55184,1.55152,1.55171,956499998.0
2005-06-30 19:03:00,1.55188,1.55188,1.55173,1.55173,625700001.0
2005-06-30 19:04:00,1.55166,1.55179,1.55156,1.55164,326699997.0
2005-06-30 19:05:00,1.55153,1.55161,1.55131,1.55142,932300009.0
2005-06-30 19:06:00,1.55132,1.55152,1.5513,1.55147,1882400004.0
2005-06-30 19:07:00,1.55134,1.55155,1.5513,1.55145,933099997.0
2005-06-30 19:08:00,1.55152,1.55164,1.55142,1.55147,1755499996.0
2005-06-30 19:09:00,1.55162,1.55176,1.55153,1.55155,1668600007.0
2005-06-30 19:10:00,1.5516,1.55178,1.5516,1.55162,825700000.0
2005-06-30 19:11:00,1.55155,1.55155,1.55136,1.55138,1223000004.0
2005-06-30 19:12:00,1.55116,1.55145,1.5509,1.55129,861900003.0
2005-06-30 19:13:00,1.5514,1.55155,1.55138,1.55155,415099997.0
2005-06-30 19:14:00,1.5514,1.55155,1.5514,1.55155,374200003.0
2005-06-30 19:15:00,1.55152,1.55164,1.55149,1.55164,1146500000.0
2005-06-30 19:16:00,1.55167,1.55176,1.55156,1.55156,669000001.0
2005-06-30 19:17:00,1.55172,1.55172,1.55134,1.55134,746199993.0
2005-06-30 19:18:00,1.55153,1.55162,1.55139,1.55139,750500002.0
2005-06-30 19:19:00,1.55146,1.55153,1.55131,1.55141,912599999.0
2005-06-30 19:20:00,1.55154,1.55154,1.55126,1.55136,1124700005.0
2005-06-30 19:21:00,1.55137,1.55155,1.55137,1.5515,1073500006.0
2005-06-30 19:22:00,1.5511,1.55136,1.55092,1.55136,307700002.0
2005-06-30 19:23:00,1.55148,1.55148,1.55127,1.55129,535800004.0
2005-06-30 19:24:00,1.55145,1.55154,1.55132,1.55146,643999996.0
2005-06-30 19:25:00,1.5514,1.55145,1.55125,1.55125,930400000.0
2005-06-30 19:26:00,1.55137,1.55145,1.55121,1.5514,759599996.0
2005-06-30 19:27:00,1.55142,1.55154,1.5513,1.55135,1209500008.0
2005-06-30 19:28:00,1.55133,1.55154,1.55131,1.55141,427900003.0
2005-06-30 19:29:00,1.55131,1.55156,1.55126,1.55142,751399999.0
2005-06-30 19:31:00,1.55147,1.55155,1.55129,1.55148,1338400003.0
2005-06-30 19:32:00,1.55132,1.5515,1.5513,1.5514,903900007.0
2005-06-30 19:33:00,1.55137,1.55145,1.55122,1.55124,728500002.0
2005-06-30 19:34:00,1.55138,1.55145,1.55119,1.55123,1829199998.0
2005-06-30 19:35:00,1.5513,1.55135,1.55103,1.55125,847900001.0
2005-06-30 19:36:00,1.55092,1.55136,1.55065,1.55091,778700002.0
2005-06-30 19:37:00,1.5512,1.55135,1.5512,1.55135,386700003.0
2005-06-30 19:38:00,1.55128,1.55134,1.55117,1.55121,615100000.0
2005-06-30 19:39:00,1.55119,1.55141,1.55111,1.5513,1176600000.0
2005-06-30 19:40:00,1.55123,1.55136,1.5511,1.55135,524500005.0
2005-06-30 19:41:00,1.55128,1.55135,1.55115,1.55115,551299997.0
2005-06-30 19:42:00,1.55119,1.55134,1.55111,1.55124,556199998.0
2005-06-30 19:43:00,1.55127,1.55132,1.55105,1.55105,310200003.0
2005-06-30 19:44:00,1.55118,1.55133,1.55109,1.55117,781600002.0
2005-06-30 19:45:00,1.55133,1.55138,1.55118,1.5513,187500002.0
2005-06-30 19:46:00,1.55135,1.55135,1.55113,1.5513,930399999.0
2005-06-30 19:47:00,1.55121,1.55126,1.55101,1.55116,303200002.0
2005-06-30 19:48:00,1.55113,1.55122,1.55112,1.55116,328499995.0
2005-06-30 19:49:00,1.55104,1.55112,1.55089,1.55112,1278999999.0
2005-06-30 19:50:00,1.5511,1.55115,1.55095,1.55095,225800004.0
2005-06-30 19:51:00,1.55084,1.55103,1.55078,1.55094,598800002.0
2005-06-30 19:52:00,1.55105,1.55105,1.5509,1.55098,400100003.0
2005-06-30 19:53:00,1.55103,1.55103,1.55074,1.55075,585299998.0
2005-06-30 19:54:00,1.55083,1.55101,1.55083,1.55091,407500003.0
2005-06-30 19:55:00,1.55092,1.55105,1.5508,1.5509,560000002.0
2005-06-30 19:56:00,1.55079,1.55098,1.55072,1.55098,1138500010.0
2005-06-30 19:57:00,1.55084,1.55097,1.55071,1.55085,1679100006.0
2005-06-30 19:58:00,1.5507,1.55093,1.55069,1.55083,1555800014.0
2005-06-30 19:59:00,1.55085,1.55095,1.55074,1.55081,1258399997.0
2005-06-30 20:00:00,1.55097,1.55104,1.55077,1.55077,653299998.0
2005-06-30 20:01:00,1.55085,1.55107,1.55079,1.55079,550100004.0
2005-06-30 20:02:00,1.55088,1.55099,1.55073,1.5509,347700004.0
2005-06-30 20:03:00,1.55102,1.55123,1.55095,1.55114,313099998.0
2005-06-30 20:04:00,1.55117,1.55117,1.55098,1.55108,349400003.0
2005-06-30 20:05:00,1.55103,1.55116,1.551,1.55106,531100005.0
2005-06-30 20:06:00,1.55103,1.55113,1.55096,1.55106,321399998.0
2005-06-30 20:07:00,1.5511,1.55126,1.55097,1.55116,242200003.0
2005-06-30 20:08:00,1.55105,1.55112,1.55091,1.55101,1567699999.0
2005-06-30 20:09:00,1.55093,1.55109,1.55092,1.55101,462399999.0
2005-06-30 20:10:00,1.55092,1.55106,1.55089,1.55099,247699998.0
2005-06-30 20:11:00,1.5506,1.55103,1.55046,1.5508,852900004.0
2005-06-30 20:12:00,1.55099,1.55107,1.55087,1.55107,247000003.0
2005-06-30 20:13:00,1.55096,1.55117,1.55091,1.5511,1710700001.0
2005-06-30 20:14:00,1.55088,1.55105,1.55002,1.55006,684599997.0
2005-06-30 20:15:00,1.54994,1.55098,1.5499,1.55088,1051900013.0
2005-06-30 20:16:00,1.55096,1.55098,1.55004,1.55077,2015299999.0
2005-06-30 20:17:00,1.551,1.55111,1.55094,1.55106,269599997.0
2005-06-30 20:18:00,1.55099,1.55101,1.55074,1.55085,453299998.0
2005-06-30 20:19:00,1.5514,1.5514,1.5509,1.5509,685000010.0
2005-06-30 20:20:00,1.5509,1.5509,1.5509,1.5509,685000010.0
2005-06-30 20:21:00,1.55083,1.55083,1.55065,1.55083,685000010.0
2005-06-30 20:22:00,1.55072,1.55087,1.55072,1.55077,752600001.0
2005-06-30 20:23:00,1.5505,1.55077,1.55042,1.55062,1206400005.0
2005-06-30 20:24:00,1.55065,1.55067,1.55039,1.55053,443199997.0
2005-06-30 20:25:00,1.55055,1.55088,1.5505,1.55057,898600002.0
2005-06-30 20:26:00,1.55057,1.55059,1.55027,1.5504,351500006.0
2005-06-30 20:27:00,1.5506,1.5506,1.55037,1.55038,626400003.0
2005-06-30 20:28:00,1.5503,1.5505,1.5503,1.5505,1798099993.0
2005-06-30 20:29:00,1.55029,1.55034,1.54997,1.55011,1798099993.0
2005-06-30 20:30:00,1.5501,1.5503,1.5501,1.5501,2129399997.0
2005-06-30 20:31:00,1.55018,1.55025,1.55,1.55006,2129399997.0
2005-06-30 20:32:00,1.5501,1.5503,1.5501,1.5501,535499997.0
2005-06-30 20:33:00,1.55003,1.55016,1.54985,1.55003,535499997.0
2005-06-30 20:34:00,1.55004,1.55016,1.54988,1.54997,314500007.0
2005-06-30 20:35:00,1.55015,1.55028,1.55002,1.55015,537800004.0
2005-06-30 20:36:00,1.55027,1.55046,1.55005,1.55034,651900000.0
2005-06-30 20:37:00,1.55042,1.55042,1.55011,1.55011,1073600004.0
2005-06-30 20:38:00,1.55015,1.55038,1.55015,1.55028,2021100005.0
2005-06-30 20:39:00,1.55006,1.55033,1.55006,1.55031,1118000002.0
2005-06-30 20:40:00,1.5503,1.55056,1.55023,1.55035,1241799994.0
2005-06-30 20:41:00,1.55042,1.55061,1.55026,1.55032,465000000.0
2005-06-30 20:42:00,1.55028,1.55043,1.55018,1.55038,325900003.0
2005-06-30 20:43:00,1.55041,1.55052,1.55021,1.55021,901400010.0
2005-06-30 20:44:00,1.55032,1.55039,1.55013,1.55014,1091500005.0
2005-06-30 20:45:00,1.55026,1.55056,1.55026,1.55053,984800002.0
2005-06-30 20:46:00,1.55064,1.55064,1.55029,1.55049,211099997.0
2005-06-30 20:47:00,1.55051,1.55058,1.55029,1.55045,835199990.0
2005-06-30 20:48:00,1.55035,1.55065,1.55033,1.55045,1573700009.0
2005-06-30 20:49:00,1.55038,1.55062,1.55024,1.55053,907900000.0
2005-06-30 20:50:00,1.5509,1.5509,1.5509,1.5509,327399998.0
2005-06-30 20:51:00,1.55072,1.55082,1.55062,1.5507,327399998.0
2005-06-30 20:52:00,1.55075,1.55075,1.55052,1.55063,1380599998.0
2005-06-30 20:53:00,1.55068,1.55083,1.55053,1.55054,1455200009.0
2005-06-30 20:54:00,1.55057,1.55063,1.55044,1.55044,748700008.0
2005-06-30 20:55:00,1.55043,1.55068,1.55043,1.55068,731200000.0
2005-06-30 20:56:00,1.5507,1.5509,1.5507,1.5507,1463500000.0
2005-06-30 20:57:00,1.5509,1.5509,1.5507,1.5507,1463500000.0
2005-06-30 20:58:00,1.5505,1.5505,1.5505,1.5505,1463500000.0
2005-06-30 20:59:00,1.5507,1.5507,1.5501,1.5507,1463500000.0
2005-06-30 21:00:00,1.5505,1.5505,1.5501,1.5505,1463500000.0
2005-06-30 21:01:00,1.5503,1.5503,1.5501,1.5503,1463500000.0
2005-06-30 21:02:00,1.55025,1.55048,1.55018,1.5503,1463500000.0
2005-06-30 21:03:00,1.55046,1.55052,1.55023,1.55031,1487499998.0
2005-06-30 21:04:00,1.55041,1.55057,1.55035,1.55048,299600002.0
2005-06-30 21:05:00,1.55048,1.5507,1.55048,1.55062,994099995.0
2005-06-30 21:06:00,1.55045,1.5507,1.55029,1.55049,531399998.0
2005-06-30 21:07:00,1.55057,1.55068,1.5504,1.55058,458500003.0
2005-06-30 21:08:00,1.55056,1.55072,1.55048,1.55072,401200001.0
2005-06-30 21:09:00,1.55058,1.5507,1.55046,1.55057,433300003.0
2005-06-30 21:10:00,1.55067,1.55074,1.55059,1.55067,955000000.0
2005-06-30 21:11:00,1.55066,1.55073,1.55051,1.55061,719900010.0
2005-06-30 21:12:00,1.55074,1.55074,1.55054,1.55067,282500000.0
2005-06-30 21:13:00,1.55063,1.55082,1.55062,1.55082,949300001.0
2005-06-30 21:14:00,1.55068,1.55082,1.55058,1.55073,786000000.0
2005-06-30 21:15:00,1.55076,1.5509,1.55066,1.55083,650999999.0
2005-06-30 21:16:00,1.55062,1.55097,1.55062,1.55088,572800007.0
2005-06-30 21:17:00,1.55089,1.55094,1.55069,1.55071,1387300007.0
2005-06-30 21:18:00,1.55085,1.55085,1.55055,1.55055,684600003.0
2005-06-30 21:19:00,1.55078,1.55078,1.55048,1.55049,552900003.0
2005-06-30 21:20:00,1.5507,1.5509,1.5507,1.5509,1780199999.0
2005-06-30 21:21:00,1.5509,1.5509,1.5509,1.5509,1780199999.0
2005-06-30 21:22:00,1.55069,1.55091,1.55057,1.55084,1780199999.0
2005-06-30 21:23:00,1.55082,1.55089,1.55055,1.55055,1285300001.0
2005-06-30 21:24:00,1.55062,1.55075,1.5506,1.5507,481699997.0
2005-06-30 21:25:00,1.5507,1.5508,1.55027,1.55048,1309400006.0
2005-06-30 21:26:00,1.55058,1.55076,1.55057,1.5507,446199997.0
2005-06-30 21:27:00,1.55067,1.55073,1.55059,1.55067,654200004.0
2005-06-30 21:28:00,1.55062,1.55072,1.55046,1.55046,753200004.0
2005-06-30 21:29:00,1.55038,1.55058,1.55018,1.55031,228699998.0
2005-06-30 21:30:00,1.55021,1.55042,1.55021,1.55026,390799991.0
2005-06-30 21:31:00,1.55027,1.55051,1.55019,1.55033,708100004.0
2005-06-30 21:32:00,1.5505,1.5507,1.5505,1.5507,266299999.0
2005-06-30 21:33:00,1.55074,1.55074,1.55056,1.55058,266299999.0
2005-06-30 21:34:00,1.55068,1.55074,1.55057,1.55058,1357300006.0
2005-06-30 21:35:00,1.55057,1.55071,1.55054,1.55062,972800016.0
2005-06-30 21:36:00,1.55054,1.55065,1.55047,1.5506,147900002.0
2005-06-30 21:37:00,1.55044,1.55059,1.55031,1.55041,494599998.0
2005-06-30 21:38:00,1.55039,1.5506,1.55028,1.55052,462199997.0
2005-06-30 21:39:00,1.55062,1.5507,1.55049,1.55051,221300001.0
2005-06-30 21:40:00,1.55061,1.55075,1.55055,1.55067,400100004.0
2005-06-30 21:41:00,1.55051,1.55076,1.55045,1.5507,669500001.0
2005-06-30 21:42:00,1.55056,1.55072,1.55053,1.55066,523699997.0
2005-06-30 21:43:00,1.55062,1.5508,1.55059,1.55066,1185500005.0
2005-06-30 21:44:00,1.5505,1.55062,1.55028,1.5505,1299599987.0
2005-06-30 21:45:00,1.55048,1.55053,1.55034,1.5504,759500001.0
2005-06-30 21:46:00,1.55048,1.55057,1.5503,1.55034,1164900004.0
2005-06-30 21:47:00,1.5504,1.55058,1.55038,1.5505,1150000009.0
2005-06-30 21:48:00,1.55048,1.55058,1.55037,1.5505,419799998.0
2005-06-30 21:49:00,1.55058,1.55066,1.55039,1.5504,988200009.0
2005-06-30 21:50:00,1.55039,1.5505,1.55032,1.5505,230400000.0
2005-06-30 21:51:00,1.5505,1.55055,1.55041,1.55041,589000001.0
2005-06-30 21:52:00,1.55055,1.55058,1.55032,1.55032,1746099997.0
2005-06-30 21:53:00,1.55039,1.55055,1.55037,1.55052,611200000.0
2005-06-30 21:54:00,1.55048,1.55055,1.5504,1.5504,248100005.0
2005-06-30 21:55:00,1.5505,1.55055,1.55033,1.55039,424700003.0
2005-06-30 21:56:00,1.55052,1.55064,1.55043,1.55052,568100005.0
2005-06-30 21:57:00,1.5505,1.55055,1.55039,1.55048,593399994.0
2005-06-30 21:58:00,1.55033,1.55054,1.55009,1.55041,1061999993.0
2005-06-30 21:59:00,1.55039,1.55064,1.55039,1.55048,1228900000.0
2005-06-30 22:00:00,1.55066,1.55083,1.55047,1.55081,617300000.0
2005-06-30 22:01:00,1.55083,1.55083,1.55064,1.55067,200500000.0
2005-06-30 22:02:00,1.55063,1.55071,1.55035,1.55035,1315799982.0
2005-06-30 22:03:00,1.55052,1.55073,1.55041,1.55073,430200003.0
2005-06-30 22:04:00,1.55067,1.55085,1.5506,1.55078,536200002.0
2005-06-30 22:05:00,1.5509,1.55103,1.55088,1.55097,511200003.0
2005-06-30 22:06:00,1.55106,1.55109,1.55085,1.55094,383300002.0
2005-06-30 22:07:00,1.55093,1.55102,1.55081,1.55081,335599996.0
2005-06-30 22:08:00,1.5509,1.5509,1.5507,1.55088,311100003.0
2005-06-30 22:09:00,1.55062,1.55076,1.55035,1.55049,436100002.0
2005-06-30 22:10:00,1.55098,1.55102,1.55083,1.55083,270500001.0
2005-06-30 22:11:00,1.55102,1.55102,1.55085,1.55088,119099999.0
2005-06-30 22:12:00,1.55047,1.55103,1.55034,1.55064,647900001.0
2005-06-30 22:13:00,1.55075,1.551,1.55075,1.55082,240500005.0
2005-06-30 22:14:00,1.5509,1.55105,1.55085,1.551,203999999.0
2005-06-30 22:15:00,1.55094,1.55113,1.5507,1.55078,661900003.0
2005-06-30 22:16:00,1.55072,1.55093,1.55072,1.55093,265100000.0
2005-06-30 22:17:00,1.55092,1.55103,1.55089,1.55103,254600002.0
2005-06-30 22:18:00,1.55095,1.551,1.55081,1.55081,174100002.0
2005-06-30 22:19:00,1.5508,1.551,1.55073,1.551,271299998.0
2005-06-30 22:20:00,1.5508,1.55085,1.55055,1.55067,344400002.0
2005-06-30 22:21:00,1.55087,1.55099,1.55079,1.55097,313300000.0
2005-06-30 22:22:00,1.5509,1.55107,1.55087,1.551,979999997.0
2005-06-30 22:23:00,1.55098,1.55105,1.55083,1.55097,276600004.0
2005-06-30 22:24:00,1.55073,1.55096,1.55062,1.5508,269300000.0
2005-06-30 22:25:00,1.55086,1.551,1.5507,1.5509,666500003.0
2005-06-30 22:26:00,1.55078,1.55107,1.55076,1.55103,779200013.0
2005-06-30 22:27:00,1.55086,1.5511,1.5507,1.55095,298400003.0
2005-06-30 22:28:00,1.55102,1.5511,1.55082,1.55086,801800003.0
2005-06-30 22:29:00,1.55105,1.55113,1.55083,1.55098,685199999.0
2005-06-30 22:30:00,1.5509,1.55115,1.55087,1.5511,828000000.0
2005-06-30 22:31:00,1.55086,1.55105,1.55073,1.55105,121900002.0
2005-06-30 22:32:00,1.55105,1.55105,1.5509,1.5509,151500002.0
2005-06-30 22:33:00,1.5509,1.55115,1.55087,1.55115,158100001.0
2005-06-30 22:34:00,1.55115,1.55115,1.55095,1.551,403500002.0
2005-06-30 22:35:00,1.55115,1.55115,1.551,1.551,197599997.0
2005-06-30 22:36:00,1.55112,1.55121,1.55101,1.55113,620599996.0
2005-06-30 22:37:00,1.55094,1.55115,1.55088,1.5511,457200006.0
2005-06-30 22:38:00,1.55088,1.55105,1.55081,1.55105,465100002.0
2005-06-30 22:39:00,1.55104,1.55111,1.55083,1.55094,649700005.0
2005-06-30 22:40:00,1.55108,1.55122,1.55089,1.55113,824300003.0
2005-06-30 22:41:00,1.55102,1.55105,1.55071,1.55083,481199997.0
2005-06-30 22:42:00,1.5507,1.55095,1.5507,1.5509,755800013.0
2005-06-30 22:43:00,1.55076,1.55113,1.55059,1.55113,987800001.0
2005-06-30 22:44:00,1.55099,1.55112,1.55086,1.55104,379800002.0
2005-06-30 22:45:00,1.55086,1.551,1.5507,1.5509,241200000.0
2005-06-30 22:46:00,1.55095,1.55095,1.5507,1.5507,252400005.0
2005-06-30 22:47:00,1.55086,1.55097,1.55079,1.55082,463800002.0
2005-06-30 22:48:00,1.55034,1.55087,1.55023,1.55065,420300003.0
2005-06-30 22:49:00,1.5509,1.55105,1.5508,1.55095,858399998.0
2005-06-30 22:50:00,1.55103,1.55108,1.55086,1.55086,515799996.0
2005-06-30 22:51:00,1.55084,1.55104,1.5508,1.55083,527100008.0
2005-06-30 22:52:00,1.55085,1.5511,1.55075,1.55108,385100003.0
2005-06-30 22:53:00,1.55103,1.55117,1.5509,1.55104,224200003.0
2005-06-30 22:54:00,1.55086,1.551,1.55071,1.55092,535200003.0
2005-06-30 22:55:00,1.55098,1.55098,1.5508,1.5508,145500002.0
2005-06-30 22:56:00,1.55083,1.55103,1.55083,1.55103,76599999.0
2005-06-30 22:57:00,1.55049,1.55079,1.55047,1.55058,411600001.0
2005-06-30 22:58:00,1.55101,1.55108,1.55092,1.55108,134100000.0
2005-06-30 22:59:00,1.55076,1.55102,1.55059,1.55088,406600001.0
2005-06-30 23:00:00,1.55042,1.5512,1.55042,1.55057,395499999.0
2005-06-30 23:01:00,1.55077,1.5509,1.55038,1.55066,270399999.0
2005-06-30 23:02:00,1.5505,1.55067,1.55033,1.55058,259800000.0
2005-06-30 23:03:00,1.55075,1.55085,1.55039,1.55058,260299998.0
2005-06-30 23:04:00,1.55045,1.55079,1.55039,1.55066,347099999.0
2005-06-30 23:05:00,1.55084,1.5511,1.55065,1.5507,375699998.0
2005-06-30 23:06:00,1.55069,1.55101,1.55053,1.55081,223200004.0
2005-06-30 23:07:00,1.55092,1.55093,1.55065,1.55065,250099999.0
2005-06-30 23:08:00,1.55107,1.55107,1.55047,1.55067,281200002.0
2005-06-30 23:09:00,1.55073,1.55093,1.55062,1.55074,257499995.0
2005-06-30 23:10:00,1.55044,1.55073,1.55041,1.55061,418200002.0
2005-06-30 23:11:00,1.55085,1.55093,1.5505,1.55061,348200002.0
2005-06-30 23:12:00,1.55048,1.55093,1.55041,1.55067,244099994.0
2005-06-30 23:13:00,1.55071,1.55084,1.55065,1.55078,304400007.0
2005-06-30 23:14:00,1.55064,1.55102,1.55064,1.55072,283299998.0
2005-06-30 23:15:00,1.55076,1.55093,1.55052,1.55067,433699998.0
2005-06-30 23:16:00,1.55036,1.55088,1.55021,1.55054,171900000.0
2005-06-30 23:17:00,1.55056,1.55092,1.55028,1.55091,459299996.0
2005-06-30 23:18:00,1.5507,1.55083,1.55034,1.55057,301500000.0
2005-06-30 23:19:00,1.5505,1.5508,1.55028,1.55075,322300002.0
2005-06-30 23:20:00,1.5505,1.55085,1.55037,1.55054,350299997.0
2005-06-30 23:21:00,1.55049,1.55079,1.55042,1.55058,330000004.0
2005-06-30 23:22:00,1.55047,1.55075,1.55038,1.55057,420600003.0
2005-06-30 23:23:00,1.55065,1.55081,1.55044,1.5507,407399998.0
2005-06-30 23:24:00,1.5506,1.55076,1.55035,1.55062,465700005.0
2005-06-30 23:25:00,1.55062,1.55076,1.5505,1.55061,312099999.0
2005-06-30 23:26:00,1.55101,1.55108,1.55099,1.55102,39500000.0
2005-06-30 23:27:00,1.55098,1.55102,1.55095,1.55095,44800000.0
2005-06-30 23:28:00,1.55105,1.55105,1.55085,1.55091,364200005.0
2005-06-30 23:29:00,1.55076,1.55092,1.55076,1.55092,121299999.0
2005-06-30 23:30:00,1.55095,1.55095,1.5507,1.5507,351300003.0
2005-06-30 23:31:00,1.5509,1.55095,1.5508,1.55088,146800000.0
2005-06-30 23:32:00,1.55032,1.55068,1.55021,1.5504,347200000.0
2005-06-30 23:33:00,1.55088,1.55092,1.55077,1.5508,126799999.0
2005-06-30 23:34:00,1.55055,1.55069,1.55054,1.55054,141200003.0
2005-06-30 23:35:00,1.5509,1.5509,1.5508,1.5508,114200001.0
2005-06-30 23:36:00,1.55079,1.55097,1.55078,1.55097,245099995.0
2005-06-30 23:37:00,1.5508,1.5509,1.5508,1.5509,86200001.0
2005-06-30 23:38:00,1.55067,1.55077,1.55023,1.55042,379100000.0
2005-06-30 23:39:00,1.55088,1.55095,1.55082,1.5509,91599997.0
2005-06-30 23:40:00,1.55088,1.55095,1.55072,1.55076,143100004.0
2005-06-30 23:41:00,1.55027,1.5507,1.55022,1.55063,294500001.0
2005-06-30 23:42:00,1.55079,1.55097,1.55072,1.55085,247000000.0
2005-06-30 23:43:00,1.55084,1.55092,1.55081,1.5509,59000000.0
2005-06-30 23:44:00,1.55081,1.55081,1.55049,1.55055,374500002.0
2005-06-30 23:45:00,1.55051,1.55062,1.55042,1.55053,45600000.0
2005-06-30 23:46:00,1.55056,1.55056,1.55013,1.55049,286099996.0
2005-06-30 23:47:00,1.55054,1.55056,1.55044,1.55046,107800001.0
2005-06-30 23:48:00,1.55056,1.55056,1.55034,1.55034,129700003.0
2005-06-30 23:49:00,1.5504,1.55047,1.55022,1.55035,33500000.0
2005-06-30 23:50:00,1.55032,1.55048,1.55032,1.55042,357799992.0
2005-06-30 23:51:00,1.55032,1.55045,1.5503,1.5504,168599997.0
2005-06-30 23:52:00,1.55031,1.55045,1.55019,1.55045,185299998.0
2005-06-30 23:53:00,1.55036,1.55045,1.5502,1.55045,174299998.0
2005-06-30 23:54:00,1.5503,1.55045,1.5501,1.5503,279600000.0
2005-06-30 23:55:00,1.55032,1.55045,1.5499,1.54999,302800004.0
2005-06-30 23:56:00,1.55028,1.55041,1.55022,1.55032,77500000.0
2005-06-30 23:57:00,1.55034,1.55042,1.55015,1.55027,158400000.0
2005-06-30 23:58:00,1.5499,1.55023,1.54966,1.55007,268700000.0
2005-06-30 23:59:00,1.55012,1.55049,1.55012,1.55031,435499997.0
2005-07-01 00:00:00,1.55034,1.55052,1.55034,1.55048,312000007.0
2005-07-01 00:01:00,1.5503,1.55045,1.5503,1.55045,24800000.0
2005-07-01 00:02:00,1.55043,1.5505,1.55037,1.5504,98300000.0
2005-07-01 00:03:00,1.55024,1.55041,1.55013,1.55024,190400002.0
2005-07-01 00:04:00,1.55037,1.5504,1.55024,1.55029,134299999.0
2005-07-01 00:05:00,1.55025,1.55045,1.55025,1.5503,187999995.0
2005-07-01 00:06:00,1.5502,1.55035,1.5502,1.55035,12000000.0
2005-07-01 00:07:00,1.55037,1.55045,1.55017,1.55036,182699999.0
2005-07-01 00:08:00,1.55041,1.55046,1.55031,1.55034,111100000.0
2005-07-01 00:09:00,1.55049,1.55049,1.55019,1.55024,250700003.0
2005-07-01 00:10:00,1.55045,1.55058,1.55045,1.5505,80000000.0
2005-07-01 00:11:00,1.5507,1.55075,1.55047,1.55061,277900001.0
2005-07-01 00:12:00,1.55081,1.55108,1.55081,1.55108,51799999.0
2005-07-01 00:13:00,1.5509,1.55113,1.55071,1.55094,160500002.0
2005-07-01 00:14:00,1.55082,1.55107,1.55082,1.55107,142399998.0
2005-07-01 00:15:00,1.55107,1.55138,1.55107,1.55116,254499996.0
2005-07-01 00:16:00,1.55127,1.55127,1.55108,1.55118,347300004.0
2005-07-01 00:17:00,1.55117,1.55126,1.5509,1.55101,172300000.0
2005-07-01 00:18:00,1.55117,1.55135,1.55041,1.55092,377299997.0
2005-07-01 00:19:00,1.55074,1.55119,1.55044,1.55085,495700004.0
2005-07-01 00:20:00,1.55087,1.55098,1.55063,1.55078,261199995.0
2005-07-01 00:21:00,1.5509,1.55107,1.5507,1.55078,251100002.0
2005-07-01 00:22:00,1.55074,1.55091,1.55074,1.55086,180099999.0
2005-07-01 00:23:00,1.55092,1.55114,1.55088,1.55096,32800000.0
2005-07-01 00:24:00,1.55125,1.55125,1.55095,1.55095,255600005.0
2005-07-01 00:25:00,1.55107,1.55123,1.55101,1.55117,444000000.0
2005-07-01 00:26:00,1.55099,1.55117,1.5509,1.55105,423999997.0
2005-07-01 00:27:00,1.55102,1.55102,1.55086,1.55094,187700000.0
2005-07-01 00:28:00,1.5509,1.5509,1.55067,1.55084,203600000.0
2005-07-01 00:29:00,1.5509,1.5509,1.5508,1.5508,58300000.0
2005-07-01 00:30:00,1.55092,1.55092,1.55068,1.55081,282000002.0
2005-07-01 00:31:00,1.55073,1.55085,1.55071,1.55072,162100001.0
2005-07-01 00:32:00,1.55072,1.55073,1.55059,1.5506,95099998.0
2005-07-01 00:33:00,1.55083,1.55096,1.55075,1.55075,246100001.0
2005-07-01 00:34:00,1.55083,1.55101,1.55071,1.55074,371900001.0
2005-07-01 00:35:00,1.55077,1.55077,1.55058,1.55058,155800000.0
2005-07-01 00:36:00,1.55066,1.55072,1.55064,1.55068,77500000.0
2005-07-01 00:37:00,1.55065,1.55065,1.5506,1.5506,55400000.0
2005-07-01 00:38:00,1.55062,1.5507,1.55053,1.5507,166100000.0
2005-07-01 00:39:00,1.5506,1.5507,1.5506,1.5507,59300001.0
2005-07-01 00:40:00,1.55074,1.55074,1.55041,1.55048,313200000.0
2005-07-01 00:41:00,1.55075,1.55086,1.55071,1.55081,328100003.0
2005-07-01 00:42:00,1.5508,1.55085,1.55066,1.55066,421000000.0
2005-07-01 00:43:00,1.55081,1.55083,1.55061,1.55073,268200000.0
2005-07-01 00:44:00,1.55055,1.55085,1.55055,1.55085,177700002.0
2005-07-01 00:45:00,1.5508,1.55092,1.55073,1.55087,345100002.0
2005-07-01 00:46:00,1.55083,1.5509,1.55068,1.55075,191399999.0
2005-07-01 00:47:00,1.55089,1.55095,1.55086,1.55092,89000002.0
2005-07-01 00:48:00,1.55096,1.55102,1.55082,1.55082,217399999.0
2005-07-01 00:49:00,1.5509,1.55095,1.5508,1.55083,107000001.0
2005-07-01 00:50:00,1.55076,1.55093,1.55068,1.55093,269500003.0
2005-07-01 00:51:00,1.55046,1.55079,1.55046,1.55066,327300001.0
2005-07-01 00:52:00,1.55095,1.55095,1.55069,1.55087,231599995.0
2005-07-01 00:53:00,1.55087,1.55095,1.55075,1.55082,189400000.0
2005-07-01 00:54:00,1.55095,1.55095,1.55075,1.5509,293900000.0
2005-07-01 00:55:00,1.5504,1.55072,1.55034,1.55042,243800000.0
2005-07-01 00:56:00,1.55085,1.5509,1.5507,1.55078,179999997.0
2005-07-01 00:57:00,1.55081,1.5509,1.55065,1.5507,504299998.0
2005-07-01 00:58:00,1.55017,1.55057,1.55013,1.5504,477500007.0
2005-07-01 00:59:00,1.5507,1.55083,1.55055,1.55071,95500000.0
2005-07-01 01:00:00,1.5507,1.55085,1.55069,1.55072,291699999.0
2005-07-01 01:01:00,1.55058,1.55071,1.55035,1.55047,286600003.0
2005-07-01 01:02:00,1.5507,1.55085,1.55069,1.55085,163000001.0
2005-07-01 01:03:00,1.55043,1.55076,1.55024,1.55065,299300001.0
2005-07-01 01:04:00,1.55083,1.55088,1.55062,1.55085,425799998.0
2005-07-01 01:05:00,1.55074,1.55089,1.55068,1.55071,240000000.0
2005-07-01 01:06:00,1.55082,1.55085,1.55062,1.55062,243800002.0
2005-07-01 01:07:00,1.55067,1.55088,1.55065,1.55068,319999998.0
2005-07-01 01:08:00,1.55078,1.55079,1.55063,1.5507,128499998.0
2005-07-01 01:09:00,1.55075,1.55083,1.55064,1.55077,170200000.0
2005-07-01 01:10:00,1.55074,1.55083,1.55071,1.5508,195700000.0
2005-07-01 01:11:00,1.55072,1.5508,1.55059,1.55059,95000000.0
2005-07-01 01:12:00,1.55061,1.55071,1.5505,1.55051,353600005.0
2005-07-01 01:13:00,1.55059,1.55072,1.55043,1.5506,182799999.0
2005-07-01 01:14:00,1.55036,1.5506,1.55032,1.5505,266300000.0
2005-07-01 01:15:00,1.55077,1.55082,1.55067,1.55067,241600002.0
2005-07-01 01:16:00,1.55037,1.55059,1.5502,1.55042,226699998.0
2005-07-01 01:17:00,1.5508,1.55083,1.5503,1.5503,333299998.0
2005-07-01 01:18:00,1.5508,1.55088,1.55072,1.55072,269300002.0
2005-07-01 01:19:00,1.55073,1.55073,1.55024,1.55028,384700005.0
2005-07-01 01:20:00,1.55085,1.55085,1.55065,1.5507,181299996.0
2005-07-01 01:21:00,1.55029,1.55065,1.55029,1.55045,275300001.0
2005-07-01 01:22:00,1.55085,1.55085,1.5508,1.5508,127799997.0
2005-07-01 01:23:00,1.5504,1.5507,1.55037,1.55047,468000002.0
2005-07-01 01:24:00,1.55072,1.55072,1.55057,1.55058,68099998.0
2005-07-01 01:25:00,1.55067,1.55073,1.55048,1.55048,107900001.0
2005-07-01 01:26:00,1.5508,1.55085,1.5508,1.55085,94200001.0
2005-07-01 01:27:00,1.55055,1.55075,1.55054,1.55063,448700002.0
2005-07-01 01:28:00,1.55021,1.5506,1.55006,1.55009,344899999.0
2005-07-01 01:29:00,1.5506,1.5506,1.55041,1.55041,123799999.0
2005-07-01 01:30:00,1.55049,1.5506,1.55045,1.55057,89700001.0
2005-07-01 01:31:00,1.5506,1.55072,1.55044,1.55059,282000000.0
2005-07-01 01:32:00,1.55048,1.55055,1.55034,1.55055,379999998.0
2005-07-01 01:33:00,1.5504,1.5505,1.5504,1.5505,14400000.0
2005-07-01 01:34:00,1.55041,1.55055,1.5502,1.55046,313400001.0
2005-07-01 01:35:00,1.55039,1.55041,1.55024,1.55026,87900002.0
2005-07-01 01:36:00,1.55045,1.55058,1.55033,1.55045,193400002.0
2005-07-01 01:37:00,1.55054,1.55073,1.55041,1.55041,223200002.0
2005-07-01 01:38:00,1.55047,1.55065,1.55042,1.5506,378000002.0
2005-07-01 01:39:00,1.55062,1.55073,1.55049,1.55049,315499997.0
2005-07-01 01:40:00,1.55067,1.55096,1.55063,1.55096,93500000.0
2005-07-01 01:41:00,1.551,1.551,1.55052,1.55052,444299993.0
2005-07-01 01:42:00,1.55062,1.551,1.55061,1.55085,387199999.0
2005-07-01 01:43:00,1.55084,1.551,1.55081,1.55096,373700001.0
2005-07-01 01:44:00,1.55095,1.55102,1.55095,1.55102,41599999.0
2005-07-01 01:45:00,1.55092,1.55099,1.55089,1.55089,119300002.0
2005-07-01 01:46:00,1.5508,1.55098,1.55078,1.55098,303000002.0
2005-07-01 01:47:00,1.55095,1.55095,1.5508,1.5508,184499999.0
2005-07-01 01:48:00,1.5509,1.5509,1.55071,1.55076,234400000.0
2005-07-01 01:49:00,1.55088,1.55092,1.55071,1.55082,173600002.0
2005-07-01 01:50:00,1.55088,1.55095,1.55077,1.55088,88700000.0
2005-07-01 01:51:00,1.55085,1.55098,1.55081,1.55091,265999999.0
2005-07-01 01:52:00,1.55089,1.55099,1.55075,1.55077,242700005.0
2005-07-01 01:53:00,1.55072,1.55086,1.5505,1.55069,313500002.0
2005-07-01 01:54:00,1.55077,1.55077,1.55058,1.5506,114200000.0
2005-07-01 01:55:00,1.5507,1.5507,1.55048,1.5507,340900000.0
2005-07-01 01:56:00,1.55042,1.55056,1.55033,1.5505,276000001.0
2005-07-01 01:57:00,1.55052,1.55065,1.55052,1.55065,114999998.0
2005-07-01 01:58:00,1.55012,1.5506,1.55008,1.55016,332299999.0
2005-07-01 01:59:00,1.55044,1.55065,1.55044,1.55065,151800002.0
2005-07-01 02:00:00,1.55057,1.55068,1.55009,1.55012,388700000.0
2005-07-01 02:01:00,1.5506,1.55065,1.55051,1.55058,150200003.0
2005-07-01 02:02:00,1.54996,1.55067,1.54996,1.5504,221699999.0
2005-07-01 02:03:00,1.55046,1.55065,1.55045,1.55065,345200002.0
2005-07-01 02:04:00,1.55067,1.55073,1.55047,1.55065,243700000.0
2005-07-01 02:05:00,1.55033,1.5504,1.55019,1.55019,186199997.0
2005-07-01 02:06:00,1.55061,1.55074,1.55061,1.55067,282299999.0
2005-07-01 02:07:00,1.55053,1.55075,1.55049,1.55075,398499999.0
2005-07-01 02:08:00,1.55072,1.55072,1.55036,1.55036,312199997.0
2005-07-01 02:09:00,1.55064,1.55072,1.55048,1.55053,290299995.0
2005-07-01 02:10:00,1.55035,1.5505,1.55005,1.5502,368999999.0
2005-07-01 02:11:00,1.55058,1.55058,1.55027,1.55031,382799997.0
2005-07-01 02:12:00,1.55009,1.55028,1.55001,1.55011,462600000.0
2005-07-01 02:13:00,1.5505,1.5505,1.5504,1.5504,203700001.0
2005-07-01 02:14:00,1.5505,1.55055,1.55037,1.55048,164399999.0
2005-07-01 02:15:00,1.55051,1.5506,1.5504,1.5504,154100001.0
2005-07-01 02:16:00,1.55058,1.55062,1.55044,1.55046,158100005.0
2005-07-01 02:17:00,1.55061,1.55064,1.55047,1.55053,54300001.0
2005-07-01 02:18:00,1.5506,1.5506,1.5505,1.5505,122300000.0
2005-07-01 02:19:00,1.55068,1.5508,1.55068,1.5508,84700001.0
2005-07-01 02:20:00,1.55063,1.55085,1.55063,1.55077,207700001.0
2005-07-01 02:21:00,1.55036,1.55059,1.54999,1.55012,255799999.0
2005-07-01 02:22:00,1.55072,1.55087,1.55068,1.5508,141699999.0
2005-07-01 02:23:00,1.55084,1.55091,1.55074,1.55088,220599997.0
2005-07-01 02:24:00,1.55103,1.55121,1.55094,1.55116,372300001.0
2005-07-01 02:25:00,1.55073,1.55114,1.55067,1.55067,324300001.0
2005-07-01 02:26:00,1.5511,1.5512,1.5511,1.5512,85600000.0
2005-07-01 02:27:00,1.55125,1.55125,1.55102,1.55102,201799998.0
2005-07-01 02:28:00,1.55098,1.55123,1.55096,1.55107,211199998.0
2005-07-01 02:29:00,1.55108,1.55121,1.55089,1.55107,330700005.0
2005-07-01 02:30:00,1.55075,1.55105,1.5502,1.55105,221999999.0
2005-07-01 02:31:00,1.55058,1.55079,1.55051,1.55051,113800002.0
2005-07-01 02:32:00,1.55039,1.55093,1.55034,1.5509,296499995.0
2005-07-01 02:33:00,1.5509,1.5509,1.5508,1.5508,124000003.0
2005-07-01 02:34:00,1.5509,1.5509,1.5508,1.5508,25600000.0
2005-07-01 02:35:00,1.55094,1.55098,1.55074,1.55092,408200001.0
2005-07-01 02:36:00,1.55068,1.55089,1.55061,1.55079,257600000.0
2005-07-01 02:37:00,1.55057,1.5508,1.5504,1.55065,285199999.0
2005-07-01 02:38:00,1.55086,1.55099,1.55074,1.55086,201200003.0
2005-07-01 02:39:00,1.55023,1.55078,1.55006,1.55035,433600004.0
2005-07-01 02:40:00,1.55097,1.55097,1.55094,1.55094,14400000.0
2005-07-01 02:41:00,1.5508,1.55102,1.55079,1.55079,315600002.0
2005-07-01 02:42:00,1.55027,1.55081,1.55027,1.55067,394399996.0
2005-07-01 02:43:00,1.55105,1.55105,1.551,1.551,85100000.0
2005-07-01 02:44:00,1.54998,1.55075,1.54998,1.55075,317000001.0
2005-07-01 02:45:00,1.55092,1.55105,1.55092,1.55105,53500002.0
2005-07-01 02:46:00,1.55084,1.55098,1.55076,1.55092,126900002.0
2005-07-01 02:47:00,1.5508,1.55105,1.5508,1.55105,397200002.0
2005-07-01 02:48:00,1.55105,1.55107,1.55084,1.551,309999998.0
2005-07-01 02:49:00,1.55047,1.55095,1.55031,1.55065,304500003.0
2005-07-01 02:50:00,1.551,1.55105,1.55092,1.55098,75899999.0
2005-07-01 02:51:00,1.55085,1.55087,1.5506,1.55072,247000002.0
2005-07-01 02:52:00,1.55091,1.55105,1.55088,1.55097,390600008.0
2005-07-01 02:53:00,1.55055,1.55081,1.55041,1.55055,331899995.0
2005-07-01 02:54:00,1.55092,1.55105,1.55092,1.55105,88300000.0
2005-07-01 02:55:00,1.551,1.551,1.55085,1.55085,191000003.0
2005-07-01 02:56:00,1.55056,1.5508,1.55042,1.55057,227999998.0
2005-07-01 02:57:00,1.55105,1.55105,1.55076,1.55087,237299999.0
2005-07-01 02:58:00,1.55084,1.55103,1.55081,1.55092,287299998.0
2005-07-01 02:59:00,1.55087,1.55099,1.55082,1.55097,229199998.0
2005-07-01 03:00:00,1.55093,1.55106,1.55081,1.55091,412199998.0
2005-07-01 03:01:00,1.55077,1.55095,1.55063,1.55076,462999999.0
2005-07-01 03:02:00,1.55072,1.55095,1.55057,1.55077,359299997.0
2005-07-01 03:03:00,1.55085,1.55109,1.55084,1.55098,251899998.0
2005-07-01 03:04:00,1.551,1.551,1.55082,1.55082,120699998.0
2005-07-01 03:05:00,1.551,1.551,1.5509,1.5509,47899999.0
2005-07-01 03:06:00,1.55103,1.55103,1.55081,1.55098,332900000.0
2005-07-01 03:07:00,1.55105,1.55105,1.55055,1.551,301700004.0
2005-07-01 03:08:00,1.551,1.55105,1.55087,1.5509,343000001.0
2005-07-01 03:09:00,1.55101,1.55127,1.55101,1.55121,266900001.0
2005-07-01 03:10:00,1.55124,1.5514,1.55109,1.55132,183200000.0
2005-07-01 03:11:00,1.55082,1.55112,1.55068,1.55087,539600010.0
2005-07-01 03:12:00,1.5514,1.55147,1.55116,1.55141,299899999.0
2005-07-01 03:13:00,1.55143,1.55149,1.5513,1.55141,330300000.0
2005-07-01 03:14:00,1.55135,1.55148,1.55123,1.5514,185300002.0
2005-07-01 03:15:00,1.55138,1.55138,1.55126,1.55126,25600000.0
2005-07-01 03:16:00,1.55115,1.55117,1.55078,1.55087,200000001.0
2005-07-01 03:17:00,1.55135,1.55135,1.55076,1.55091,274400002.0
2005-07-01 03:18:00,1.551,1.55115,1.55067,1.551,234400000.0
2005-07-01 03:19:00,1.55125,1.55125,1.55106,1.55106,262600007.0
2005-07-01 03:20:00,1.55072,1.55092,1.55057,1.55087,358100005.0
2005-07-01 03:21:00,1.5512,1.5512,1.5511,1.5511,3100000.0
2005-07-01 03:22:00,1.5512,1.55125,1.5512,1.55125,46300000.0
2005-07-01 03:23:00,1.55095,1.55109,1.55068,1.55094,195499999.0
2005-07-01 03:24:00,1.55108,1.55125,1.55105,1.55125,226300001.0
2005-07-01 03:25:00,1.55123,1.55123,1.55107,1.55109,86800000.0
2005-07-01 03:26:00,1.55111,1.55119,1.55103,1.55113,121400003.0
2005-07-01 03:27:00,1.55083,1.55105,1.55082,1.55092,193000000.0
2005-07-01 03:28:00,1.55086,1.55104,1.55086,1.55087,300900001.0
2005-07-01 03:29:00,1.55085,1.55107,1.55085,1.55107,109999999.0
2005-07-01 03:30:00,1.55062,1.55091,1.55049,1.55082,329199998.0
2005-07-01 03:31:00,1.551,1.551,1.5509,1.5509,86300000.0
2005-07-01 03:32:00,1.55093,1.55107,1.55079,1.55098,247600000.0
2005-07-01 03:33:00,1.551,1.551,1.55082,1.551,270500002.0
2005-07-01 03:34:00,1.55097,1.55105,1.55083,1.55105,392500004.0
2005-07-01 03:35:00,1.5509,1.551,1.5509,1.551,75800002.0
2005-07-01 03:36:00,1.55097,1.5511,1.55081,1.55081,296599997.0
2005-07-01 03:37:00,1.55085,1.55093,1.55072,1.55074,345099998.0
2005-07-01 03:38:00,1.55083,1.55089,1.55077,1.55086,98299999.0
2005-07-01 03:39:00,1.55085,1.55095,1.55073,1.55087,48900000.0
2005-07-01 03:40:00,1.55057,1.55067,1.55028,1.55044,258000002.0
2005-07-01 03:41:00,1.55029,1.55053,1.55029,1.55035,193699999.0
2005-07-01 03:42:00,1.55029,1.55074,1.55029,1.55074,304299997.0
2005-07-01 03:43:00,1.55074,1.55091,1.55068,1.55082,258699999.0
2005-07-01 03:44:00,1.55076,1.55076,1.55056,1.55057,41200000.0
2005-07-01 03:45:00,1.55049,1.55062,1.5504,1.55047,559300002.0
2005-07-01 03:46:00,1.5506,1.55065,1.55042,1.55057,322000000.0
2005-07-01 03:47:00,1.55058,1.55065,1.55045,1.55057,179400004.0
2005-07-01 03:48:00,1.55018,1.55057,1.55,1.55048,324500002.0
2005-07-01 03:49:00,1.55055,1.5506,1.55042,1.55048,111300001.0
2005-07-01 03:50:00,1.55063,1.55063,1.55051,1.55051,134899999.0
2005-07-01 03:51:00,1.55054,1.55069,1.55046,1.55065,306000004.0
2005-07-01 03:52:00,1.55052,1.5506,1.55041,1.55041,150700001.0
2005-07-01 03:53:00,1.55056,1.55059,1.55047,1.55053,70699999.0
2005-07-01 03:54:00,1.5505,1.55055,1.5505,1.55055,20000000.0
2005-07-01 03:55:00,1.55053,1.55053,1.55035,1.5504,60000000.0
2005-07-01 03:56:00,1.55055,1.55065,1.55041,1.55057,252400003.0
2005-07-01 03:57:00,1.5506,1.55065,1.5506,1.55065,16800000.0
2005-07-01 03:58:00,1.55017,1.55033,1.55007,1.5501,378400003.0
2005-07-01 03:59:00,1.55037,1.55052,1.55036,1.55044,289900002.0
2005-07-01 04:00:00,1.55045,1.55045,1.55032,1.55032,79900001.0
2005-07-01 04:01:00,1.5504,1.55048,1.55026,1.55026,472500004.0
2005-07-01 04:02:00,1.55037,1.55043,1.55023,1.55034,399400004.0
2005-07-01 04:03:00,1.55033,1.55044,1.55013,1.55013,270900001.0
2005-07-01 04:04:00,1.55026,1.55031,1.55024,1.55029,61700000.0
2005-07-01 04:05:00,1.5502,1.55028,1.55009,1.55022,322000004.0
2005-07-01 04:06:00,1.55009,1.55025,1.55005,1.55025,328400000.0
2005-07-01 04:07:00,1.55021,1.55031,1.54996,1.55017,306999999.0
2005-07-01 04:08:00,1.54993,1.55023,1.54966,1.54977,431999997.0
2005-07-01 04:09:00,1.55007,1.55025,1.54987,1.55011,224800001.0
2005-07-01 04:10:00,1.5502,1.55025,1.5501,1.55019,151100004.0
2005-07-01 04:11:00,1.55,1.55012,1.54952,1.54968,435600002.0
2005-07-01 04:12:00,1.5502,1.5502,1.5501,1.5501,154099998.0
2005-07-01 04:13:00,1.54973,1.55023,1.54958,1.55009,380200007.0
2005-07-01 04:14:00,1.55023,1.55026,1.55011,1.55011,87100001.0
2005-07-01 04:15:00,1.55026,1.55031,1.55024,1.55029,53599999.0
2005-07-01 04:16:00,1.54985,1.55005,1.54962,1.54989,299700001.0
2005-07-01 04:17:00,1.55013,1.55031,1.55008,1.5501,329100000.0
2005-07-01 04:18:00,1.5502,1.55025,1.55012,1.55018,68799999.0
2005-07-01 04:19:00,1.55015,1.55025,1.55,1.55003,368499995.0
2005-07-01 04:20:00,1.55015,1.55031,1.55004,1.55022,213000002.0
2005-07-01 04:21:00,1.55019,1.55028,1.55002,1.55006,477100003.0
2005-07-01 04:22:00,1.55005,1.55028,1.55003,1.55014,199500001.0
2005-07-01 04:23:00,1.5501,1.55035,1.5501,1.5503,414000008.0
2005-07-01 04:24:00,1.5503,1.55035,1.55013,1.5502,203600001.0
2005-07-01 04:25:00,1.55029,1.55042,1.55011,1.5503,291700000.0
2005-07-01 04:26:00,1.55028,1.55035,1.5502,1.55035,378800004.0
2005-07-01 04:27:00,1.55035,1.55035,1.5503,1.5503,83900000.0
2005-07-01 04:28:00,1.55017,1.55035,1.55017,1.55035,81500000.0
2005-07-01 04:29:00,1.55012,1.5502,1.54977,1.54992,308900004.0
2005-07-01 04:30:00,1.55023,1.5503,1.55008,1.55017,118300000.0
2005-07-01 04:31:00,1.55022,1.55035,1.55022,1.55035,29300000.0
2005-07-01 04:32:00,1.5502,1.55035,1.5502,1.55035,105399999.0
2005-07-01 04:33:00,1.55023,1.55044,1.55021,1.55034,190100001.0
2005-07-01 04:34:00,1.5503,1.5504,1.5503,1.5504,43900002.0
2005-07-01 04:35:00,1.55036,1.55051,1.55024,1.5504,250900002.0
2005-07-01 04:36:00,1.55028,1.55041,1.55024,1.55033,177400002.0
2005-07-01 04:37:00,1.55003,1.55024,1.54974,1.55005,275200001.0
2005-07-01 04:38:00,1.5502,1.55035,1.5502,1.55035,288099999.0
2005-07-01 04:39:00,1.54998,1.55031,1.54986,1.55014,326599998.0
2005-07-01 04:40:00,1.55025,1.55033,1.55009,1.55019,154999996.0
2005-07-01 04:41:00,1.55012,1.55023,1.55008,1.55023,101500001.0
2005-07-01 04:42:00,1.5503,1.55035,1.5502,1.55021,394199998.0
2005-07-01 04:43:00,1.55018,1.55032,1.55005,1.55005,169800003.0
2005-07-01 04:44:00,1.55016,1.55028,1.55011,1.55018,167900003.0
2005-07-01 04:45:00,1.55025,1.55035,1.55005,1.55005,167299999.0
2005-07-01 04:46:00,1.5502,1.5503,1.5502,1.5503,46500000.0
2005-07-01 04:47:00,1.5503,1.55035,1.5501,1.55022,276299999.0
2005-07-01 04:48:00,1.5499,1.55033,1.5497,1.55017,326000002.0
2005-07-01 04:49:00,1.55033,1.55037,1.55014,1.5503,260699999.0
2005-07-01 04:50:00,1.55028,1.5503,1.55005,1.55018,184200000.0
2005-07-01 04:51:00,1.5502,1.5503,1.5502,1.5503,53800001.0
2005-07-01 04:52:00,1.55004,1.55029,1.54988,1.55029,298800002.0
2005-07-01 04:53:00,1.55011,1.55038,1.55011,1.5502,81099999.0
2005-07-01 04:54:00,1.55022,1.55037,1.5501,1.55026,201300001.0
2005-07-01 04:55:00,1.55013,1.55024,1.54986,1.55,355999996.0
2005-07-01 04:56:00,1.5502,1.5503,1.5502,1.5503,59699998.0
2005-07-01 04:57:00,1.55019,1.55035,1.55014,1.55035,359500002.0
2005-07-01 04:58:00,1.54985,1.55025,1.54976,1.5501,500399997.0
2005-07-01 04:59:00,1.5503,1.5503,1.5502,1.5502,57599998.0
2005-07-01 05:00:00,1.5503,1.55035,1.55019,1.5503,292900002.0
2005-07-01 05:01:00,1.5503,1.55032,1.55014,1.55019,321799996.0
2005-07-01 05:02:00,1.55008,1.55035,1.55008,1.5503,377400006.0
2005-07-01 05:03:00,1.55035,1.55035,1.55013,1.55016,184600002.0
2005-07-01 05:04:00,1.54983,1.55019,1.54978,1.54991,345000002.0
2005-07-01 05:05:00,1.5503,1.5503,1.5502,1.5502,103000000.0
2005-07-01 05:06:00,1.5503,1.55042,1.5502,1.55021,410300001.0
2005-07-01 05:07:00,1.55035,1.55035,1.55019,1.55023,416499993.0
2005-07-01 05:08:00,1.55022,1.55035,1.55012,1.5503,274399997.0
2005-07-01 05:09:00,1.5501,1.55021,1.5496,1.54963,187600000.0
2005-07-01 05:10:00,1.5503,1.5503,1.55016,1.55016,52700000.0
2005-07-01 05:11:00,1.55035,1.55035,1.5501,1.5501,255400002.0
2005-07-01 05:12:00,1.55028,1.55035,1.55011,1.55026,297500002.0
2005-07-01 05:13:00,1.54966,1.55016,1.54966,1.54995,396900000.0
2005-07-01 05:14:00,1.5503,1.55037,1.55021,1.55022,250000006.0
2005-07-01 05:15:00,1.55016,1.55028,1.55016,1.55028,14400000.0
2005-07-01 05:16:00,1.54971,1.55018,1.54971,1.55008,354700004.0
2005-07-01 05:17:00,1.55035,1.55035,1.55022,1.55022,86399999.0
2005-07-01 05:18:00,1.55033,1.55045,1.55011,1.55045,227700003.0
2005-07-01 05:19:00,1.55016,1.55033,1.55016,1.55033,57699999.0
2005-07-01 05:20:00,1.55031,1.55054,1.5503,1.5505,468499993.0
2005-07-01 05:21:00,1.5505,1.5505,1.5502,1.5502,300399994.0
2005-07-01 05:22:00,1.54973,1.55042,1.54973,1.55012,405699996.0
2005-07-01 05:23:00,1.5505,1.5505,1.55032,1.5504,174300000.0
2005-07-01 05:24:00,1.5504,1.55055,1.55019,1.55039,276800001.0
2005-07-01 05:25:00,1.54998,1.55031,1.54981,1.54987,318699999.0
2005-07-01 05:26:00,1.5505,1.55055,1.55042,1.55048,71600000.0
2005-07-01 05:27:00,1.55026,1.55055,1.55026,1.55047,291700005.0
2005-07-01 05:28:00,1.5505,1.55055,1.5505,1.55055,68099998.0
2005-07-01 05:29:00,1.55005,1.5503,1.54986,1.55013,352599998.0
2005-07-01 05:30:00,1.5505,1.5505,1.5504,1.5504,34300000.0
2005-07-01 05:31:00,1.5505,1.55055,1.5505,1.55055,49800000.0
2005-07-01 05:32:00,1.5495,1.55044,1.5495,1.55044,362700003.0
2005-07-01 05:33:00,1.55028,1.55057,1.55028,1.55055,269400003.0
2005-07-01 05:34:00,1.55039,1.55055,1.55033,1.55055,168499999.0
2005-07-01 05:35:00,1.5505,1.5505,1.5504,1.5504,23600000.0
2005-07-01 05:36:00,1.55042,1.5505,1.55017,1.55041,373900001.0
2005-07-01 05:37:00,1.55025,1.55046,1.54999,1.55013,345500004.0
2005-07-01 05:38:00,1.55055,1.55057,1.55055,1.55057,22400000.0
2005-07-01 05:39:00,1.55012,1.55052,1.5501,1.55018,294600000.0
2005-07-01 05:40:00,1.55047,1.55055,1.55031,1.55045,123900001.0
2005-07-01 05:41:00,1.5505,1.55055,1.55042,1.55048,87499998.0
2005-07-01 05:42:00,1.55038,1.5505,1.55032,1.55045,34500000.0
2005-07-01 05:43:00,1.5503,1.55036,1.55005,1.5501,314399999.0
2005-07-01 05:44:00,1.55058,1.55058,1.55039,1.55039,84699998.0
2005-07-01 05:45:00,1.55057,1.55059,1.55043,1.55043,184500002.0
2005-07-01 05:46:00,1.55055,1.55055,1.55039,1.55039,38300001.0
2005-07-01 05:47:00,1.55055,1.55055,1.55028,1.55038,333199998.0
2005-07-01 05:48:00,1.54957,1.55024,1.54957,1.55015,327400000.0
2005-07-01 05:49:00,1.5504,1.55057,1.55024,1.55042,582500000.0
2005-07-01 05:50:00,1.55009,1.55038,1.54994,1.55025,303600001.0
2005-07-01 05:51:00,1.55041,1.55058,1.55037,1.55037,309400003.0
2005-07-01 05:52:00,1.55035,1.55055,1.55033,1.55045,271899997.0
2005-07-01 05:53:00,1.55002,1.55029,1.54968,1.54975,391500001.0
2005-07-01 05:54:00,1.5505,1.55058,1.55032,1.55032,298399997.0
2005-07-01 05:55:00,1.55045,1.55055,1.5503,1.5504,283099998.0
2005-07-01 05:56:00,1.5505,1.55052,1.5504,1.55044,127699999.0
2005-07-01 05:57:00,1.5505,1.55055,1.55036,1.55048,329999999.0
2005-07-01 05:58:00,1.55045,1.55046,1.55005,1.55029,469399996.0
2005-07-01 05:59:00,1.55048,1.55055,1.55037,1.5505,360200001.0
2005-07-01 06:00:00,1.5505,1.55055,1.55029,1.55046,123000000.0
2005-07-01 06:01:00,1.55048,1.55058,1.55035,1.55048,313500001.0
2005-07-01 06:02:00,1.5504,1.5505,1.5504,1.5505,268399995.0
2005-07-01 06:03:00,1.5504,1.55055,1.5504,1.55055,288100004.0
2005-07-01 06:04:00,1.5502,1.55045,1.5502,1.5504,310800005.0
2005-07-01 06:05:00,1.5504,1.55048,1.5503,1.5503,316200003.0
2005-07-01 06:06:00,1.55047,1.55054,1.55032,1.55032,364600003.0
2005-07-01 06:07:00,1.5503,1.55045,1.55016,1.55018,183000001.0
2005-07-01 06:08:00,1.5504,1.55045,1.55017,1.55032,352399996.0
2005-07-01 06:09:00,1.55045,1.55048,1.55028,1.5504,442800001.0
2005-07-01 06:10:00,1.55027,1.5504,1.55014,1.55032,236200000.0
2005-07-01 06:11:00,1.54982,1.5505,1.54978,1.55041,276300003.0
2005-07-01 06:12:00,1.5502,1.55045,1.5502,1.55045,262799999.0
2005-07-01 06:13:00,1.55038,1.55038,1.55027,1.55028,77500000.0
2005-07-01 06:14:00,1.55023,1.55032,1.55009,1.55025,188000001.0
2005-07-01 06:15:00,1.55032,1.55035,1.55024,1.55029,68600000.0
2005-07-01 06:16:00,1.55027,1.55029,1.5501,1.55018,423800001.0
2005-07-01 06:17:00,1.5501,1.55025,1.5501,1.55025,68899999.0
2005-07-01 06:18:00,1.54945,1.55,1.54945,1.54975,274100000.0
2005-07-01 06:19:00,1.5502,1.55025,1.55004,1.55004,266900001.0
2005-07-01 06:20:00,1.55025,1.55025,1.55004,1.5501,332999996.0
2005-07-01 06:21:00,1.55025,1.55025,1.5502,1.5502,65399997.0
2005-07-01 06:22:00,1.55025,1.55025,1.55,1.55,314900003.0
2005-07-01 06:23:00,1.55012,1.55025,1.54995,1.5502,448700001.0
2005-07-01 06:24:00,1.55009,1.55025,1.55001,1.55025,202200001.0
2005-07-01 06:25:00,1.55007,1.55015,1.54962,1.54962,375400007.0
2005-07-01 06:26:00,1.55027,1.55027,1.54995,1.55003,256400001.0
2005-07-01 06:27:00,1.55018,1.55028,1.55014,1.55025,135200000.0
2005-07-01 06:28:00,1.55022,1.55028,1.55004,1.55018,250900003.0
2005-07-01 06:29:00,1.55013,1.55027,1.55013,1.55021,193199999.0
2005-07-01 06:30:00,1.55024,1.55024,1.54957,1.54957,144700001.0
2005-07-01 06:31:00,1.55014,1.55023,1.55006,1.55017,87800001.0
2005-07-01 06:32:00,1.5502,1.55025,1.5501,1.5501,272200000.0
2005-07-01 06:33:00,1.55004,1.5502,1.55004,1.5502,135100000.0
2005-07-01 06:34:00,1.54953,1.54985,1.5495,1.54968,324499998.0
2005-07-01 06:35:00,1.55018,1.55028,1.55009,1.5502,219499996.0
2005-07-01 06:36:00,1.55015,1.55033,1.55,1.55,283900001.0
2005-07-01 06:37:00,1.55022,1.55028,1.55012,1.55028,141400000.0
2005-07-01 06:38:00,1.55013,1.55032,1.55013,1.5502,173300002.0
2005-07-01 06:39:00,1.55027,1.55034,1.55007,1.55034,253400000.0
2005-07-01 06:40:00,1.55019,1.55049,1.55019,1.55037,244399997.0
2005-07-01 06:41:00,1.55038,1.55046,1.55021,1.55033,187100000.0
2005-07-01 06:42:00,1.5502,1.55042,1.5502,1.55042,268700002.0
2005-07-01 06:43:00,1.55038,1.55045,1.55023,1.5504,181900000.0
2005-07-01 06:44:00,1.55034,1.55042,1.55023,1.5503,179699999.0
2005-07-01 06:45:00,1.55049,1.55062,1.55033,1.55036,446999998.0
2005-07-01 06:46:00,1.5503,1.55045,1.55021,1.55035,364200000.0
2005-07-01 06:47:00,1.5504,1.5504,1.5503,1.5503,65500002.0
2005-07-01 06:48:00,1.55007,1.55022,1.54995,1.54999,457599997.0
2005-07-01 06:49:00,1.55028,1.55043,1.55019,1.55027,261400002.0
2005-07-01 06:50:00,1.5502,1.55042,1.5502,1.55042,317699992.0
2005-07-01 06:51:00,1.55044,1.55055,1.55038,1.55055,167600000.0
2005-07-01 06:52:00,1.55045,1.55058,1.55039,1.5505,424999999.0
2005-07-01 06:53:00,1.55042,1.55044,1.5502,1.5502,283900003.0
2005-07-01 06:54:00,1.55019,1.55054,1.55006,1.55039,322699999.0
2005-07-01 06:55:00,1.55057,1.55064,1.55041,1.55061,334799997.0
2005-07-01 06:56:00,1.55025,1.55035,1.55,1.55016,325999997.0
2005-07-01 06:57:00,1.55051,1.55066,1.55036,1.55052,235300000.0
2005-07-01 06:58:00,1.55033,1.55049,1.54995,1.55031,410599999.0
2005-07-01 06:59:00,1.5505,1.55062,1.55041,1.55051,498700001.0
2005-07-01 07:00:00,1.55058,1.55063,1.55035,1.55053,293900001.0
2005-07-01 07:01:00,1.55066,1.55073,1.55055,1.55065,319500000.0
2005-07-01 07:02:00,1.5506,1.55101,1.55048,1.55093,365600004.0
2005-07-01 07:03:00,1.5508,1.55093,1.55076,1.55084,213499999.0
2005-07-01 07:04:00,1.5507,1.55083,1.55054,1.55063,295800002.0
2005-07-01 07:05:00,1.55052,1.55095,1.55052,1.55095,135099998.0
2005-07-01 07:06:00,1.55099,1.5512,1.55067,1.55099,340800000.0
2005-07-01 07:07:00,1.55098,1.55136,1.55094,1.55122,383000001.0
2005-07-01 07:08:00,1.55132,1.55132,1.55086,1.55103,352300002.0
2005-07-01 07:09:00,1.55124,1.55146,1.551,1.551,326200002.0
2005-07-01 07:10:00,1.5511,1.55122,1.55097,1.55107,134000001.0
2005-07-01 07:11:00,1.55133,1.55133,1.55109,1.55124,290000004.0
2005-07-01 07:12:00,1.55125,1.55166,1.55125,1.55146,461900006.0
2005-07-01 07:13:00,1.55141,1.5516,1.55133,1.55141,194500002.0
2005-07-01 07:14:00,1.55123,1.55145,1.55123,1.55145,61499999.0
2005-07-01 07:15:00,1.55138,1.5515,1.55126,1.55146,392300003.0
2005-07-01 07:16:00,1.55075,1.55103,1.55051,1.55103,245500002.0
2005-07-01 07:17:00,1.55119,1.55127,1.55101,1.55122,275500003.0
2005-07-01 07:18:00,1.55117,1.55137,1.5511,1.55114,290400001.0
2005-07-01 07:19:00,1.55117,1.55117,1.55104,1.55104,33500000.0
2005-07-01 07:20:00,1.55117,1.55127,1.55105,1.55108,404799992.0
2005-07-01 07:21:00,1.55114,1.55133,1.55109,1.55133,177499995.0
2005-07-01 07:22:00,1.55118,1.55145,1.55115,1.55145,264100001.0
2005-07-01 07:23:00,1.5513,1.5513,1.55089,1.55089,225100003.0
2005-07-01 07:24:00,1.55101,1.55123,1.55101,1.55108,305600004.0
2005-07-01 07:25:00,1.55114,1.5513,1.55114,1.5513,305999998.0
2005-07-01 07:26:00,1.55133,1.55143,1.55116,1.55133,317700003.0
2005-07-01 07:27:00,1.55115,1.55128,1.55105,1.55128,180299998.0
2005-07-01 07:28:00,1.5512,1.55127,1.55105,1.55117,145400000.0
2005-07-01 07:29:00,1.55102,1.55128,1.55102,1.55111,210799998.0
2005-07-01 07:30:00,1.5512,1.55127,1.55108,1.55118,441300007.0
2005-07-01 07:31:00,1.55101,1.55113,1.55089,1.55095,193299998.0
2005-07-01 07:32:00,1.55113,1.55123,1.551,1.55114,329500003.0
2005-07-01 07:33:00,1.55095,1.55108,1.55084,1.55093,349600000.0
2005-07-01 07:34:00,1.55088,1.5509,1.55069,1.55077,411400001.0
2005-07-01 07:35:00,1.55076,1.55095,1.55076,1.55095,111800000.0
2005-07-01 07:36:00,1.55085,1.55095,1.55068,1.55085,284399996.0
2005-07-01 07:37:00,1.55083,1.55095,1.55074,1.55076,233599999.0
2005-07-01 07:38:00,1.55087,1.55096,1.55076,1.55095,297800000.0
2005-07-01 07:39:00,1.55088,1.55095,1.55082,1.5509,80599999.0
2005-07-01 07:40:00,1.55075,1.55093,1.55075,1.55087,279599999.0
2005-07-01 07:41:00,1.55059,1.55075,1.55038,1.55074,197800000.0
2005-07-01 07:42:00,1.55068,1.55077,1.55051,1.55073,295100004.0
2005-07-01 07:43:00,1.5507,1.55075,1.55055,1.55068,438799995.0
2005-07-01 07:44:00,1.55057,1.55075,1.55057,1.55059,199400002.0
2005-07-01 07:45:00,1.55081,1.55103,1.55079,1.5509,371299999.0
2005-07-01 07:46:00,1.55119,1.55132,1.55113,1.5512,276599998.0
2005-07-01 07:47:00,1.55106,1.55118,1.55086,1.55093,403400001.0
2005-07-01 07:48:00,1.55085,1.55095,1.55077,1.5509,348300000.0
2005-07-01 07:49:00,1.55097,1.55117,1.55091,1.55103,142900000.0
2005-07-01 07:50:00,1.55123,1.55123,1.55064,1.55064,294099997.0
2005-07-01 07:51:00,1.55125,1.55136,1.55102,1.55115,220499999.0
2005-07-01 07:52:00,1.55126,1.55191,1.55112,1.55158,454500006.0
2005-07-01 07:53:00,1.55158,1.55182,1.55152,1.55162,121800001.0
2005-07-01 07:54:00,1.55169,1.55187,1.55155,1.55184,311999999.0
2005-07-01 07:55:00,1.55176,1.55207,1.55176,1.55185,301700000.0
2005-07-01 07:56:00,1.55191,1.55206,1.55172,1.55183,429199996.0
2005-07-01 07:57:00,1.55203,1.55203,1.55179,1.55196,326800000.0
2005-07-01 07:58:00,1.5518,1.5518,1.55148,1.55162,257999994.0
2005-07-01 07:59:00,1.55191,1.55191,1.55168,1.5517,333500001.0
2005-07-01 08:00:00,1.55156,1.55171,1.55156,1.55171,65200000.0
2005-07-01 08:01:00,1.55158,1.55173,1.55149,1.55173,440399996.0
2005-07-01 08:02:00,1.55173,1.55175,1.55147,1.55161,250499999.0
2005-07-01 08:03:00,1.55157,1.5518,1.55157,1.5518,96999998.0
2005-07-01 08:04:00,1.55194,1.55216,1.55194,1.55216,129600001.0
2005-07-01 08:05:00,1.55217,1.55219,1.55203,1.55206,249500001.0
2005-07-01 08:06:00,1.55216,1.55216,1.55178,1.55178,342200010.0
2005-07-01 08:07:00,1.55205,1.55215,1.5519,1.55208,592100000.0
2005-07-01 08:08:00,1.55195,1.5521,1.55195,1.5521,70900001.0
2005-07-01 08:09:00,1.55205,1.55213,1.55192,1.55198,266600001.0
2005-07-01 08:10:00,1.55196,1.55214,1.55175,1.55184,250800003.0
2005-07-01 08:11:00,1.55176,1.55186,1.55163,1.55176,178699998.0
2005-07-01 08:12:00,1.55178,1.55178,1.55158,1.55158,141300004.0
2005-07-01 08:13:00,1.55178,1.55184,1.55163,1.55172,402800000.0
2005-07-01 08:14:00,1.55162,1.5518,1.55152,1.5517,308200000.0
2005-07-01 08:15:00,1.55173,1.55175,1.55153,1.55159,322799997.0
2005-07-01 08:16:00,1.5516,1.5517,1.55144,1.55156,118399999.0
2005-07-01 08:17:00,1.55165,1.55174,1.55102,1.5514,471100000.0
2005-07-01 08:18:00,1.55171,1.55185,1.55162,1.55169,97000000.0
2005-07-01 08:19:00,1.55174,1.55183,1.55156,1.55183,279500000.0
2005-07-01 08:20:00,1.55172,1.5519,1.55167,1.55172,299500001.0
2005-07-01 08:21:00,1.55172,1.55193,1.55157,1.55187,186900001.0
2005-07-01 08:22:00,1.55187,1.5519,1.55173,1.55182,187800002.0
2005-07-01 08:23:00,1.55175,1.55195,1.5517,1.5517,270899997.0
2005-07-01 08:24:00,1.55187,1.55199,1.55174,1.55197,250600002.0
2005-07-01 08:25:00,1.55178,1.55194,1.55178,1.55181,283299998.0
2005-07-01 08:26:00,1.55185,1.55193,1.5517,1.5518,210600000.0
2005-07-01 08:27:00,1.55169,1.55199,1.55165,1.55196,283099998.0
2005-07-01 08:28:00,1.5519,1.55195,1.55176,1.55176,226500001.0
2005-07-01 08:29:00,1.55182,1.55194,1.55178,1.55189,240600001.0
2005-07-01 08:30:00,1.55185,1.55192,1.55177,1.55181,319000003.0
2005-07-01 08:31:00,1.55174,1.55195,1.55174,1.5519,240100001.0
2005-07-01 08:32:00,1.5519,1.55195,1.5518,1.5518,152800001.0
2005-07-01 08:33:00,1.55195,1.55198,1.55175,1.55182,331400001.0
2005-07-01 08:34:00,1.55185,1.55207,1.55184,1.55195,337199998.0
2005-07-01 08:35:00,1.55203,1.55203,1.55176,1.55197,124200002.0
2005-07-01 08:36:00,1.55184,1.55208,1.55183,1.5519,208300001.0
2005-07-01 08:37:00,1.55191,1.55203,1.55183,1.55203,258699999.0
2005-07-01 08:38:00,1.55202,1.55206,1.55192,1.55194,99799999.0
2005-07-01 08:39:00,1.55194,1.55209,1.55192,1.55206,177699999.0
2005-07-01 08:40:00,1.55198,1.55215,1.55195,1.55213,169300002.0
2005-07-01 08:41:00,1.55207,1.55215,1.55191,1.5521,347700000.0
2005-07-01 08:42:00,1.55212,1.55221,1.55202,1.55207,343600003.0
2005-07-01 08:43:00,1.55218,1.55226,1.55199,1.55226,311500006.0
2005-07-01 08:44:00,1.55217,1.5524,1.55217,1.55237,485500001.0
2005-07-01 08:45:00,1.55237,1.55251,1.55196,1.55231,344999997.0
2005-07-01 08:46:00,1.55208,1.55228,1.55208,1.55228,326299995.0
2005-07-01 08:47:00,1.55238,1.55238,1.55218,1.55222,331800007.0
2005-07-01 08:48:00,1.5522,1.55242,1.55204,1.55242,291600001.0
2005-07-01 08:49:00,1.55235,1.55242,1.55222,1.5523,228800001.0
2005-07-01 08:50:00,1.55233,1.55254,1.55225,1.55254,150999999.0
2005-07-01 08:51:00,1.55246,1.55291,1.55246,1.55291,237200001.0
2005-07-01 08:52:00,1.55289,1.55321,1.55289,1.5531,231100002.0
2005-07-01 08:53:00,1.55312,1.55312,1.55296,1.55305,318500002.0
2005-07-01 08:54:00,1.55294,1.55311,1.55283,1.55292,235600001.0
2005-07-01 08:55:00,1.55302,1.55309,1.55298,1.55309,39600000.0
2005-07-01 08:56:00,1.55315,1.5534,1.55313,1.55313,160000002.0
2005-07-01 08:57:00,1.55323,1.55348,1.55323,1.55342,284400002.0
2005-07-01 08:58:00,1.55331,1.55331,1.55317,1.55327,231900000.0
2005-07-01 08:59:00,1.55321,1.55324,1.553,1.55324,355900005.0
2005-07-01 09:00:00,1.55304,1.55325,1.55304,1.55325,177500001.0
2005-07-01 09:01:00,1.55311,1.55311,1.55289,1.55289,230600004.0
2005-07-01 09:02:00,1.55295,1.55318,1.55295,1.55318,238700003.0
2005-07-01 09:03:00,1.55307,1.55318,1.55304,1.55312,136799999.0
2005-07-01 09:04:00,1.55309,1.5533,1.55299,1.55321,164600002.0
2005-07-01 09:05:00,1.55333,1.5534,1.5531,1.55331,242700000.0
2005-07-01 09:06:00,1.55342,1.55342,1.55318,1.55318,113600002.0
2005-07-01 09:07:00,1.55328,1.55339,1.55318,1.55325,265200001.0
2005-07-01 09:08:00,1.55334,1.55336,1.55305,1.55311,411899996.0
2005-07-01 09:09:00,1.55308,1.55321,1.55298,1.55303,334399995.0
2005-07-01 09:10:00,1.55295,1.55307,1.55295,1.55303,56000000.0
2005-07-01 09:11:00,1.55296,1.55303,1.55285,1.55285,300200003.0
2005-07-01 09:12:00,1.55284,1.55299,1.55276,1.55283,335899998.0
2005-07-01 09:13:00,1.55294,1.55307,1.5529,1.553,413299998.0
2005-07-01 09:14:00,1.55299,1.55312,1.55291,1.55302,425100003.0
2005-07-01 09:15:00,1.55285,1.55333,1.55285,1.5533,332200004.0
2005-07-01 09:16:00,1.55333,1.55354,1.55328,1.55354,250899995.0
2005-07-01 09:17:00,1.55345,1.55357,1.55345,1.55353,66099998.0
2005-07-01 09:18:00,1.55339,1.55349,1.5533,1.5533,201299999.0
2005-07-01 09:19:00,1.55336,1.55391,1.55334,1.55366,212400003.0
2005-07-01 09:20:00,1.55384,1.55396,1.55375,1.55375,201600000.0
2005-07-01 09:21:00,1.55408,1.55409,1.5538,1.55387,197099999.0
2005-07-01 09:22:00,1.5539,1.5539,1.55377,1.55377,160600002.0
2005-07-01 09:23:00,1.55366,1.55385,1.55363,1.55373,185199999.0
2005-07-01 09:24:00,1.55368,1.55381,1.55356,1.55371,499400004.0
2005-07-01 09:25:00,1.55375,1.55375,1.55357,1.55361,164800000.0
2005-07-01 09:26:00,1.55343,1.5536,1.55343,1.5536,232699999.0
2005-07-01 09:27:00,1.5535,1.55371,1.55328,1.55364,322699998.0
2005-07-01 09:28:00,1.55385,1.55385,1.55352,1.55378,303700000.0
2005-07-01 09:29:00,1.55374,1.55383,1.55366,1.55372,216499998.0
2005-07-01 09:30:00,1.55382,1.55389,1.55352,1.55372,385199997.0
2005-07-01 09:31:00,1.55374,1.55375,1.55359,1.55374,262800003.0
2005-07-01 09:32:00,1.55367,1.55386,1.55359,1.55367,176899998.0
2005-07-01 09:33:00,1.55405,1.55426,1.55404,1.5542,220600002.0
2005-07-01 09:34:00,1.55401,1.55413,1.55392,1.55403,311100001.0
2005-07-01 09:35:00,1.55384,1.554,1.55384,1.55397,304900005.0
2005-07-01 09:36:00,1.55376,1.55394,1.55361,1.55382,670099999.0
2005-07-01 09:37:00,1.55377,1.55389,1.55366,1.5537,299500001.0
2005-07-01 09:38:00,1.55388,1.55391,1.55362,1.55362,353299997.0
2005-07-01 09:39:00,1.55382,1.55387,1.55359,1.55372,204800000.0
2005-07-01 09:40:00,1.55367,1.55387,1.55357,1.55364,264400001.0
2005-07-01 09:41:00,1.55386,1.55404,1.55376,1.55404,204900001.0
2005-07-01 09:42:00,1.55416,1.55421,1.55395,1.55407,226999999.0
2005-07-01 09:43:00,1.55416,1.55456,1.55406,1.55456,167000000.0
2005-07-01 09:44:00,1.55449,1.55462,1.55436,1.55445,301900000.0
2005-07-01 09:45:00,1.55468,1.55479,1.55449,1.55449,303700002.0
2005-07-01 09:46:00,1.55468,1.55468,1.55442,1.5545,231600002.0
2005-07-01 09:47:00,1.55449,1.55453,1.55434,1.55434,293000001.0
2005-07-01 09:48:00,1.55433,1.55458,1.5542,1.55458,298200000.0
2005-07-01 09:49:00,1.55446,1.55458,1.55437,1.55445,160600000.0
2005-07-01 09:50:00,1.5544,1.55448,1.55427,1.55447,310700001.0
2005-07-01 09:51:00,1.55438,1.55445,1.55431,1.5544,272299998.0
2005-07-01 09:52:00,1.55437,1.55449,1.55418,1.55434,273500000.0
2005-07-01 09:53:00,1.55422,1.55441,1.5542,1.55431,259799998.0
2005-07-01 09:54:00,1.55431,1.55431,1.55406,1.55406,332600007.0
2005-07-01 09:55:00,1.55415,1.5543,1.55402,1.55418,216400000.0
2005-07-01 09:56:00,1.55397,1.55414,1.55397,1.55412,190399997.0
2005-07-01 09:57:00,1.55418,1.55422,1.55398,1.55398,351699999.0
2005-07-01 09:58:00,1.55407,1.55407,1.5539,1.55391,140600001.0
2005-07-01 09:59:00,1.55365,1.55365,1.55338,1.55338,225100001.0
2005-07-01 10:00:00,1.55348,1.5536,1.55336,1.55348,358300000.0
2005-07-01 10:01:00,1.55325,1.55339,1.5527,1.55275,405600001.0
2005-07-01 10:02:00,1.55263,1.55266,1.55241,1.55249,366999997.0
2005-07-01 10:03:00,1.55254,1.55273,1.55254,1.55273,84700000.0
2005-07-01 10:04:00,1.55279,1.55288,1.55279,1.55288,120600004.0
2005-07-01 10:05:00,1.55281,1.55291,1.55264,1.55266,472000000.0
2005-07-01 10:06:00,1.55276,1.55301,1.55276,1.55301,206800003.0
2005-07-01 10:07:00,1.55301,1.55301,1.55274,1.55285,381099998.0
2005-07-01 10:08:00,1.55293,1.55311,1.55275,1.55301,328000000.0
2005-07-01 10:09:00,1.55284,1.55306,1.55266,1.55269,245500002.0
2005-07-01 10:10:00,1.55254,1.5527,1.5525,1.55254,356999998.0
2005-07-01 10:11:00,1.55255,1.55271,1.5524,1.5525,377800005.0
2005-07-01 10:12:00,1.55252,1.55258,1.55225,1.55225,364500004.0
2005-07-01 10:13:00,1.55231,1.5524,1.55221,1.55228,222399999.0
2005-07-01 10:14:00,1.55243,1.55252,1.55221,1.55244,263700000.0
2005-07-01 10:15:00,1.55257,1.5526,1.55238,1.55238,320400004.0
2005-07-01 10:16:00,1.55245,1.55258,1.55241,1.55258,482000008.0
2005-07-01 10:17:00,1.55264,1.55292,1.55264,1.55279,310400003.0
2005-07-01 10:18:00,1.55278,1.55294,1.55274,1.55274,373300005.0
2005-07-01 10:19:00,1.55284,1.553,1.5528,1.5529,218900000.0
2005-07-01 10:20:00,1.55289,1.55296,1.55277,1.55283,99099998.0
2005-07-01 10:21:00,1.55282,1.55305,1.55282,1.55297,277200000.0
2005-07-01 10:22:00,1.55289,1.55289,1.55263,1.5527,245400004.0
2005-07-01 10:23:00,1.5528,1.55289,1.55269,1.55279,375199997.0
2005-07-01 10:24:00,1.5527,1.5528,1.55249,1.55272,166600003.0
2005-07-01 10:25:00,1.55263,1.55273,1.55239,1.55258,417399994.0
2005-07-01 10:26:00,1.55265,1.55268,1.5525,1.5525,365000001.0
2005-07-01 10:27:00,1.5526,1.55275,1.55254,1.55273,155300001.0
2005-07-01 10:28:00,1.55263,1.55272,1.55248,1.55257,207000002.0
2005-07-01 10:29:00,1.55255,1.55258,1.55235,1.55243,239600001.0
2005-07-01 10:30:00,1.55228,1.55228,1.55196,1.55208,280300001.0
2005-07-01 10:31:00,1.55212,1.5523,1.55205,1.55227,298499999.0
2005-07-01 10:32:00,1.55214,1.55227,1.552,1.55215,507700003.0
2005-07-01 10:33:00,1.55218,1.55218,1.55187,1.55208,203900002.0
2005-07-01 10:34:00,1.55205,1.55222,1.552,1.55215,213200002.0
2005-07-01 10:35:00,1.55226,1.55242,1.55213,1.55226,230800003.0
2005-07-01 10:36:00,1.55233,1.55242,1.55225,1.5523,171800002.0
2005-07-01 10:37:00,1.55232,1.55232,1.5521,1.55218,258000000.0
2005-07-01 10:38:00,1.55223,1.55243,1.5522,1.55237,407900001.0
2005-07-01 10:39:00,1.5524,1.55245,1.5523,1.55238,257200000.0
2005-07-01 10:40:00,1.55222,1.55245,1.55222,1.55239,143200001.0
2005-07-01 10:41:00,1.55224,1.55241,1.55217,1.55232,437999998.0
2005-07-01 10:42:00,1.55223,1.55247,1.55223,1.55242,218800002.0
2005-07-01 10:43:00,1.55246,1.55253,1.55213,1.55246,384800002.0
2005-07-01 10:44:00,1.5525,1.55263,1.55239,1.55259,329100006.0
2005-07-01 10:45:00,1.55265,1.55265,1.5526,1.5526,74400002.0
2005-07-01 10:46:00,1.5524,1.55265,1.55236,1.55251,268200000.0
2005-07-01 10:47:00,1.55265,1.55265,1.5524,1.5524,114999999.0
2005-07-01 10:48:00,1.55263,1.55263,1.55248,1.55257,265899997.0
2005-07-01 10:49:00,1.55258,1.55264,1.55245,1.55253,382700001.0
2005-07-01 10:50:00,1.55265,1.5527,1.55251,1.55259,192500000.0
2005-07-01 10:51:00,1.55262,1.55274,1.55243,1.55263,489899997.0
2005-07-01 10:52:00,1.55251,1.55269,1.55242,1.55253,184200000.0
2005-07-01 10:53:00,1.55263,1.55263,1.5523,1.55239,210900001.0
2005-07-01 10:54:00,1.55242,1.55258,1.5524,1.5525,252400000.0
2005-07-01 10:55:00,1.55245,1.55259,1.5523,1.55234,318799999.0
2005-07-01 10:56:00,1.5524,1.55248,1.55225,1.55235,367100000.0
2005-07-01 10:57:00,1.55232,1.55263,1.55232,1.55263,344399998.0
2005-07-01 10:58:00,1.55263,1.55263,1.55236,1.55236,200700001.0
2005-07-01 10:59:00,1.55247,1.5525,1.55229,1.55238,193300001.0
2005-07-01 11:00:00,1.55243,1.55252,1.55226,1.55238,312600002.0
2005-07-01 11:01:00,1.55249,1.55271,1.55245,1.55262,229299998.0
2005-07-01 11:02:00,1.55238,1.55247,1.55222,1.55227,69999999.0
2005-07-01 11:03:00,1.55218,1.55227,1.55208,1.55208,258800005.0
2005-07-01 11:04:00,1.55208,1.55208,1.55172,1.55189,274700003.0
2005-07-01 11:05:00,1.55185,1.552,1.55182,1.55182,219699996.0
2005-07-01 11:06:00,1.552,1.55212,1.55167,1.55167,270000000.0
2005-07-01 11:07:00,1.55185,1.55185,1.5517,1.5517,88600000.0
2005-07-01 11:08:00,1.55183,1.55203,1.5516,1.55183,399600000.0
2005-07-01 11:09:00,1.55205,1.55215,1.55187,1.55205,384200002.0
2005-07-01 11:10:00,1.55205,1.55205,1.55182,1.55183,314300003.0
2005-07-01 11:11:00,1.55203,1.55209,1.55197,1.55206,119599998.0
2005-07-01 11:12:00,1.55199,1.55216,1.55193,1.55216,338399996.0
2005-07-01 11:13:00,1.5522,1.55225,1.55201,1.55218,238000004.0
2005-07-01 11:14:00,1.55211,1.55233,1.55211,1.55233,299500003.0
2005-07-01 11:15:00,1.55228,1.55233,1.55207,1.55225,283799997.0
2005-07-01 11:16:00,1.55228,1.55236,1.55217,1.55227,221000001.0
2005-07-01 11:17:00,1.55218,1.55245,1.55218,1.55239,266700003.0
2005-07-01 11:18:00,1.55249,1.55274,1.55245,1.5526,192600001.0
2005-07-01 11:19:00,1.55246,1.55263,1.55241,1.55263,413600003.0
2005-07-01 11:20:00,1.55239,1.5526,1.55235,1.55243,395800000.0
2005-07-01 11:21:00,1.55247,1.55253,1.55237,1.55247,348699999.0
2005-07-01 11:22:00,1.55241,1.55242,1.55221,1.55221,177600001.0
2005-07-01 11:23:00,1.55257,1.55257,1.5523,1.55257,289399996.0
2005-07-01 11:24:00,1.5523,1.55254,1.5523,1.55241,312000002.0
2005-07-01 11:25:00,1.55241,1.55252,1.55228,1.55248,247700001.0
2005-07-01 11:26:00,1.55233,1.55233,1.55218,1.55225,209800000.0
2005-07-01 11:27:00,1.55205,1.55224,1.55186,1.5519,315499998.0
2005-07-01 11:28:00,1.55179,1.5519,1.55168,1.55176,233300001.0
2005-07-01 11:29:00,1.5519,1.55202,1.55181,1.55185,361899995.0
2005-07-01 11:30:00,1.55196,1.55196,1.55165,1.55167,413600002.0
2005-07-01 11:31:00,1.55193,1.55193,1.55149,1.55149,291700000.0
2005-07-01 11:32:00,1.55147,1.55158,1.55133,1.55137,458299997.0
2005-07-01 11:33:00,1.55138,1.55162,1.55133,1.55153,453200003.0
2005-07-01 11:34:00,1.55159,1.55163,1.5514,1.55149,357800004.0
2005-07-01 11:35:00,1.55142,1.55159,1.55129,1.55139,291900005.0
2005-07-01 11:36:00,1.55128,1.55128,1.55101,1.55114,389699999.0
2005-07-01 11:37:00,1.55119,1.55124,1.55105,1.55105,194300000.0
2005-07-01 11:38:00,1.5511,1.55123,1.55097,1.55123,353099999.0
2005-07-01 11:39:00,1.55101,1.55125,1.55101,1.55118,390699998.0
2005-07-01 11:40:00,1.55102,1.5513,1.55102,1.55129,271600001.0
2005-07-01 11:41:00,1.55115,1.55141,1.55115,1.55141,467100008.0
2005-07-01 11:42:00,1.55121,1.55142,1.5512,1.55138,206999999.0
2005-07-01 11:43:00,1.5512,1.5512,1.55082,1.55098,226100002.0
2005-07-01 11:44:00,1.55107,1.55108,1.55087,1.55096,182899998.0
2005-07-01 11:45:00,1.55115,1.55143,1.55115,1.55138,404800001.0
2005-07-01 11:46:00,1.55127,1.55133,1.55119,1.55119,305599999.0
2005-07-01 11:47:00,1.55104,1.55126,1.55087,1.55109,156100002.0
2005-07-01 11:48:00,1.55112,1.5513,1.55103,1.5511,266399996.0
2005-07-01 11:49:00,1.55097,1.55134,1.55097,1.55117,329799998.0
2005-07-01 11:50:00,1.55112,1.55131,1.55112,1.5513,284500002.0
2005-07-01 11:51:00,1.55131,1.55143,1.5511,1.55125,378499999.0
2005-07-01 11:52:00,1.55136,1.55152,1.55122,1.55142,443900006.0
2005-07-01 11:53:00,1.55153,1.55158,1.55144,1.5515,299099998.0
2005-07-01 11:54:00,1.55155,1.55158,1.55126,1.55126,390000006.0
2005-07-01 11:55:00,1.55112,1.5515,1.55112,1.55138,285100006.0
2005-07-01 11:56:00,1.55132,1.55151,1.55132,1.55149,183999998.0
2005-07-01 11:57:00,1.55135,1.5515,1.55123,1.55142,196900002.0
2005-07-01 11:58:00,1.55153,1.55153,1.55123,1.55133,228100000.0
2005-07-01 11:59:00,1.55141,1.55155,1.5513,1.55149,295699999.0
2005-07-01 12:00:00,1.55155,1.55155,1.5513,1.5513,362900001.0
2005-07-01 12:01:00,1.55145,1.55155,1.5513,1.55136,392800000.0
2005-07-01 12:02:00,1.5513,1.55145,1.55122,1.55145,524700000.0
2005-07-01 12:03:00,1.55144,1.55146,1.55121,1.5514,264400000.0
2005-07-01 12:04:00,1.55152,1.55153,1.55143,1.55143,105500000.0
2005-07-01 12:05:00,1.55162,1.55162,1.55137,1.55137,207500000.0
2005-07-01 12:06:00,1.55142,1.55152,1.55117,1.5514,276100003.0
2005-07-01 12:07:00,1.55143,1.55173,1.55143,1.55163,312700003.0
2005-07-01 12:08:00,1.55165,1.55173,1.55147,1.55158,354499995.0
2005-07-01 12:09:00,1.55164,1.55168,1.55156,1.55158,34400000.0
2005-07-01 12:10:00,1.55161,1.55171,1.55136,1.55152,154199999.0
2005-07-01 12:11:00,1.55155,1.5516,1.55127,1.55145,396699999.0
2005-07-01 12:12:00,1.55145,1.55157,1.55132,1.55141,218199999.0
2005-07-01 12:13:00,1.55139,1.55152,1.55131,1.55142,239800003.0
2005-07-01 12:14:00,1.55133,1.55153,1.55133,1.55147,443900002.0
2005-07-01 12:15:00,1.55146,1.55158,1.55144,1.55157,297700005.0
2005-07-01 12:16:00,1.55147,1.55164,1.55136,1.55148,306200002.0
2005-07-01 12:17:00,1.55167,1.55169,1.55145,1.55156,223399997.0
2005-07-01 12:18:00,1.55156,1.55176,1.55151,1.55163,190900001.0
2005-07-01 12:19:00,1.55161,1.55179,1.55137,1.55146,274300001.0
2005-07-01 12:20:00,1.55162,1.55167,1.55155,1.55167,223600000.0
2005-07-01 12:21:00,1.55153,1.55175,1.55153,1.55175,45700000.0
2005-07-01 12:22:00,1.55155,1.55172,1.55147,1.55158,370199999.0
2005-07-01 12:23:00,1.55155,1.5517,1.55145,1.55148,448500001.0
2005-07-01 12:24:00,1.55165,1.55191,1.55158,1.55182,150800001.0
2005-07-01 12:25:00,1.55188,1.55195,1.55167,1.55173,565400000.0
2005-07-01 12:26:00,1.55193,1.552,1.55177,1.55188,259599997.0
2005-07-01 12:27:00,1.55191,1.55194,1.55153,1.55153,267800004.0
2005-07-01 12:28:00,1.55131,1.55169,1.55131,1.55163,274099999.0
2005-07-01 12:29:00,1.55145,1.55157,1.5513,1.55145,223000001.0
2005-07-01 12:30:00,1.5516,1.55188,1.55155,1.55162,291800004.0
2005-07-01 12:31:00,1.55177,1.55177,1.55151,1.55171,319700004.0
2005-07-01 12:32:00,1.5516,1.5517,1.55132,1.55148,373700005.0
2005-07-01 12:33:00,1.55137,1.55149,1.55137,1.55149,91100000.0
2005-07-01 12:34:00,1.5512,1.5513,1.5512,1.5513,60499999.0
2005-07-01 12:35:00,1.55139,1.55139,1.55127,1.55127,33600000.0
2005-07-01 12:36:00,1.55147,1.55147,1.55113,1.55116,231499998.0
2005-07-01 12:37:00,1.5513,1.55135,1.55118,1.55128,145000000.0
2005-07-01 12:38:00,1.55118,1.55134,1.5511,1.5512,416100004.0
2005-07-01 12:39:00,1.55118,1.5512,1.55104,1.55106,270000000.0
2005-07-01 12:40:00,1.55114,1.5513,1.55102,1.55126,366500003.0
2005-07-01 12:41:00,1.55122,1.55139,1.55111,1.55116,303199997.0
2005-07-01 12:42:00,1.55135,1.55135,1.55105,1.55105,275499999.0
2005-07-01 12:43:00,1.55108,1.55108,1.5508,1.55094,380100006.0
2005-07-01 12:44:00,1.55081,1.55109,1.55081,1.55109,97400001.0
2005-07-01 12:45:00,1.55102,1.5511,1.55087,1.55095,205300001.0
2005-07-01 12:46:00,1.55109,1.5511,1.55088,1.551,409899997.0
2005-07-01 12:47:00,1.5511,1.55126,1.55098,1.55118,254600000.0
2005-07-01 12:48:00,1.55118,1.55143,1.55107,1.55134,221400001.0
2005-07-01 12:49:00,1.55139,1.55144,1.55124,1.5514,408199997.0
2005-07-01 12:50:00,1.55143,1.55148,1.5512,1.5512,292800001.0
2005-07-01 12:51:00,1.5514,1.5514,1.55117,1.55123,188799999.0
2005-07-01 12:52:00,1.55113,1.55133,1.55088,1.55117,431899998.0
2005-07-01 12:53:00,1.55128,1.55145,1.55113,1.55145,446700005.0
2005-07-01 12:54:00,1.55143,1.55151,1.55135,1.55136,303200000.0
2005-07-01 12:55:00,1.55149,1.55152,1.55136,1.55144,280700000.0
2005-07-01 12:56:00,1.55123,1.55161,1.55123,1.55153,324300006.0
2005-07-01 12:57:00,1.55148,1.55171,1.55148,1.5516,190999999.0
2005-07-01 12:58:00,1.55157,1.55161,1.55136,1.55136,267000001.0
2005-07-01 12:59:00,1.55124,1.55149,1.55124,1.55143,262100005.0
2005-07-01 13:00:00,1.55132,1.55148,1.55128,1.55142,234100006.0
2005-07-01 13:01:00,1.55136,1.55143,1.55125,1.55133,53300000.0
2005-07-01 13:02:00,1.55133,1.55137,1.55113,1.55113,221299996.0
2005-07-01 13:03:00,1.5513,1.55152,1.55124,1.55152,108099998.0
2005-07-01 13:04:00,1.55143,1.55153,1.55119,1.55148,302200003.0
2005-07-01 13:05:00,1.55125,1.5514,1.55123,1.5514,90100000.0
2005-07-01 13:06:00,1.55121,1.55145,1.55121,1.5514,273399993.0
2005-07-01 13:07:00,1.55132,1.55145,1.55122,1.55135,237400004.0
2005-07-01 13:08:00,1.55143,1.55152,1.55135,1.55145,141200001.0
2005-07-01 13:09:00,1.5514,1.55162,1.5514,1.55152,294600005.0
2005-07-01 13:10:00,1.55136,1.55163,1.55136,1.55157,213700003.0
2005-07-01 13:11:00,1.55154,1.55163,1.55138,1.55156,255099998.0
2005-07-01 13:12:00,1.55148,1.5516,1.55138,1.55158,208900001.0
2005-07-01 13:13:00,1.55137,1.55158,1.55136,1.55145,270800000.0
2005-07-01 13:14:00,1.55149,1.5516,1.55142,1.5516,284100005.0
2005-07-01 13:15:00,1.55149,1.55165,1.55143,1.5515,413400004.0
2005-07-01 13:16:00,1.5516,1.55165,1.55145,1.55148,395300004.0
2005-07-01 13:17:00,1.55156,1.55156,1.55126,1.55138,244600004.0
2005-07-01 13:18:00,1.55145,1.55159,1.55132,1.55138,419499996.0
2005-07-01 13:19:00,1.55168,1.55168,1.55147,1.55158,270000001.0
2005-07-01 13:20:00,1.55165,1.55175,1.55161,1.5517,282700004.0
2005-07-01 13:21:00,1.55178,1.55178,1.55161,1.55161,244299998.0
2005-07-01 13:22:00,1.55176,1.5519,1.55156,1.5518,456399998.0
2005-07-01 13:23:00,1.55198,1.55207,1.55183,1.55183,249899997.0
2005-07-01 13:24:00,1.55204,1.55212,1.5519,1.55196,294200002.0
2005-07-01 13:25:00,1.5519,1.55204,1.55181,1.55199,409199998.0
2005-07-01 13:26:00,1.55193,1.5521,1.55169,1.55185,245500000.0
2005-07-01 13:27:00,1.55172,1.55195,1.55172,1.5519,307500003.0
2005-07-01 13:28:00,1.55185,1.55195,1.5517,1.55187,192500002.0
2005-07-01 13:29:00,1.55185,1.55195,1.55172,1.55186,247600004.0
2005-07-01 13:30:00,1.55179,1.55193,1.55175,1.55193,370900000.0
2005-07-01 13:31:00,1.55189,1.55202,1.55181,1.55198,257300000.0
2005-07-01 13:32:00,1.55187,1.55199,1.55176,1.55183,296100000.0
2005-07-01 13:33:00,1.55187,1.55192,1.55176,1.5518,247599995.0
2005-07-01 13:34:00,1.55183,1.55183,1.55156,1.55165,176400001.0
2005-07-01 13:35:00,1.55187,1.55189,1.55172,1.55172,507300003.0
2005-07-01 13:36:00,1.55174,1.55189,1.55156,1.55174,349100002.0
2005-07-01 13:37:00,1.5518,1.5519,1.55175,1.55183,104800001.0
2005-07-01 13:38:00,1.5517,1.55183,1.55169,1.55183,364700006.0
2005-07-01 13:39:00,1.55183,1.55183,1.55159,1.55167,240600000.0
2005-07-01 13:40:00,1.55171,1.55171,1.55149,1.55153,395700003.0
2005-07-01 13:41:00,1.55158,1.55181,1.55151,1.5516,326399998.0
2005-07-01 13:42:00,1.5515,1.55165,1.55145,1.55157,205400001.0
2005-07-01 13:43:00,1.55148,1.55158,1.55119,1.55129,174199999.0
2005-07-01 13:44:00,1.55132,1.55138,1.55116,1.55126,315499994.0
2005-07-01 13:45:00,1.55144,1.55163,1.55144,1.55163,63899999.0
2005-07-01 13:46:00,1.55163,1.55163,1.55142,1.55148,367500001.0
2005-07-01 13:47:00,1.55138,1.55155,1.55124,1.55142,339699999.0
2005-07-01 13:48:00,1.55155,1.55164,1.5514,1.55147,354400004.0
2005-07-01 13:49:00,1.55156,1.55163,1.55148,1.55154,113500002.0
2005-07-01 13:50:00,1.5515,1.55155,1.55136,1.55139,350900001.0
2005-07-01 13:51:00,1.55147,1.55155,1.5513,1.55138,356099997.0
2005-07-01 13:52:00,1.55135,1.55146,1.55135,1.55146,158900000.0
2005-07-01 13:53:00,1.55151,1.55151,1.55131,1.55131,194600003.0
2005-07-01 13:54:00,1.55157,1.55164,1.55138,1.55156,343400000.0
2005-07-01 13:55:00,1.55158,1.55168,1.55145,1.55168,307899999.0
2005-07-01 13:56:00,1.55167,1.55175,1.55153,1.55175,189999999.0
2005-07-01 13:57:00,1.55172,1.55184,1.55163,1.55169,247300002.0
2005-07-01 13:58:00,1.55171,1.55183,1.55165,1.55169,261999996.0
2005-07-01 13:59:00,1.55157,1.55183,1.55157,1.55166,315300001.0
2005-07-01 14:00:00,1.55155,1.55174,1.55137,1.55167,435799996.0
2005-07-01 14:01:00,1.55152,1.55175,1.55149,1.55165,356900002.0
2005-07-01 14:02:00,1.55169,1.55178,1.55163,1.55175,331799998.0
2005-07-01 14:03:00,1.55131,1.55175,1.55131,1.5517,309700000.0
2005-07-01 14:04:00,1.55172,1.55175,1.55152,1.55158,310500000.0
2005-07-01 14:05:00,1.55172,1.55172,1.55165,1.55165,80600000.0
2005-07-01 14:06:00,1.55172,1.55172,1.55145,1.55159,249899999.0
2005-07-01 14:07:00,1.55156,1.55168,1.55145,1.55153,279999999.0
2005-07-01 14:08:00,1.55146,1.55148,1.55128,1.55128,205699999.0
2005-07-01 14:09:00,1.55134,1.55163,1.55134,1.55163,111900000.0
2005-07-01 14:10:00,1.55164,1.55174,1.55155,1.55157,341700001.0
2005-07-01 14:11:00,1.55166,1.55185,1.55166,1.55174,316900000.0
2005-07-01 14:12:00,1.55166,1.55171,1.5515,1.55153,473400002.0
2005-07-01 14:13:00,1.55158,1.55165,1.55134,1.55164,295600003.0
2005-07-01 14:14:00,1.55161,1.5517,1.55146,1.55164,225399999.0
2005-07-01 14:15:00,1.55163,1.55179,1.5516,1.55177,332899996.0
2005-07-01 14:16:00,1.55174,1.55184,1.55159,1.5517,396300002.0
2005-07-01 14:17:00,1.55168,1.5517,1.55152,1.55166,251499997.0
2005-07-01 14:18:00,1.55174,1.55193,1.55167,1.55173,389800002.0
2005-07-01 14:19:00,1.55183,1.55186,1.55171,1.55172,264599996.0
2005-07-01 14:20:00,1.55166,1.5519,1.55149,1.5519,457200004.0
2005-07-01 14:21:00,1.55196,1.55207,1.55185,1.55204,251400003.0
2005-07-01 14:22:00,1.55199,1.55231,1.55199,1.55218,183300001.0
2005-07-01 14:23:00,1.55233,1.55233,1.55205,1.55206,296799992.0
2005-07-01 14:24:00,1.55197,1.5522,1.55195,1.55217,380999999.0
2005-07-01 14:25:00,1.55212,1.55228,1.55209,1.55213,418000002.0
2005-07-01 14:26:00,1.5523,1.55233,1.55197,1.55224,473599999.0
2005-07-01 14:27:00,1.55201,1.55222,1.55193,1.55217,288199998.0
2005-07-01 14:28:00,1.55202,1.55216,1.55185,1.55202,352800001.0
2005-07-01 14:29:00,1.55209,1.55223,1.55199,1.55223,348700005.0
2005-07-01 14:30:00,1.55213,1.55221,1.55194,1.55207,331700000.0
2005-07-01 14:31:00,1.55198,1.55212,1.55191,1.55208,269699999.0
2005-07-01 14:32:00,1.55223,1.55223,1.5519,1.55197,424400000.0
2005-07-01 14:33:00,1.55199,1.55203,1.55186,1.55193,371099996.0
2005-07-01 14:34:00,1.55185,1.55205,1.55185,1.552,190500000.0
2005-07-01 14:35:00,1.55205,1.5521,1.55173,1.55173,492900000.0
2005-07-01 14:36:00,1.55199,1.55211,1.5519,1.55208,441500001.0
2005-07-01 14:37:00,1.55207,1.55212,1.55193,1.55202,332500005.0
2005-07-01 14:38:00,1.55202,1.55213,1.55196,1.55198,200500002.0
2005-07-01 14:39:00,1.55209,1.55217,1.55198,1.55198,287699999.0
2005-07-01 14:40:00,1.55214,1.55214,1.55193,1.55193,53500000.0
2005-07-01 14:41:00,1.55197,1.55205,1.55187,1.55198,157200003.0
2005-07-01 14:42:00,1.55197,1.55207,1.55176,1.55205,377799997.0
2005-07-01 14:43:00,1.55188,1.55205,1.55178,1.55205,437600000.0
2005-07-01 14:44:00,1.55197,1.55198,1.55179,1.55179,215300002.0
2005-07-01 14:45:00,1.55193,1.55201,1.55187,1.55194,78100002.0
2005-07-01 14:46:00,1.5519,1.5519,1.55173,1.55173,106200002.0
2005-07-01 14:47:00,1.5516,1.55178,1.55157,1.55168,266399998.0
2005-07-01 14:48:00,1.5516,1.55164,1.55143,1.55152,231599994.0
2005-07-01 14:49:00,1.55148,1.55168,1.55139,1.55154,266999999.0
2005-07-01 14:50:00,1.55161,1.55161,1.55135,1.55143,259099998.0
2005-07-01 14:51:00,1.55125,1.55145,1.55103,1.55145,196900000.0
2005-07-01 14:52:00,1.55153,1.55159,1.5514,1.55142,393200007.0
2005-07-01 14:53:00,1.55147,1.55159,1.55133,1.55146,238900000.0
2005-07-01 14:54:00,1.55138,1.55153,1.55131,1.55149,398100005.0
2005-07-01 14:55:00,1.55132,1.55155,1.55132,1.55148,96800000.0
2005-07-01 14:56:00,1.55145,1.55153,1.55122,1.55129,167100000.0
2005-07-01 14:57:00,1.55149,1.55149,1.5513,1.5513,321299999.0
2005-07-01 14:58:00,1.5513,1.55138,1.55119,1.55126,242600004.0
2005-07-01 14:59:00,1.55137,1.55142,1.55115,1.55125,380199998.0
2005-07-01 15:00:00,1.55142,1.55149,1.55123,1.55134,372000001.0
2005-07-01 15:01:00,1.5514,1.5515,1.55129,1.55129,379200002.0
2005-07-01 15:02:00,1.55158,1.55164,1.55145,1.55145,147399999.0
2005-07-01 15:03:00,1.5515,1.55155,1.5514,1.5514,263900002.0
2005-07-01 15:04:00,1.55148,1.55156,1.55131,1.55139,336400002.0
2005-07-01 15:05:00,1.5513,1.55153,1.55119,1.5514,283999995.0
2005-07-01 15:06:00,1.55144,1.55158,1.55133,1.55147,163800001.0
2005-07-01 15:07:00,1.55143,1.55168,1.55143,1.5516,143500002.0
2005-07-01 15:08:00,1.55165,1.55165,1.55141,1.55141,166500001.0
2005-07-01 15:09:00,1.55173,1.55173,1.55151,1.55151,106299998.0
2005-07-01 15:10:00,1.55153,1.55166,1.55137,1.55159,276399998.0
2005-07-01 15:11:00,1.55159,1.55183,1.55159,1.55174,127599998.0
2005-07-01 15:12:00,1.5518,1.5518,1.55156,1.55165,262499997.0
2005-07-01 15:13:00,1.55163,1.55171,1.55157,1.55164,60000000.0
2005-07-01 15:14:00,1.55154,1.5517,1.55151,1.55158,183800004.0
2005-07-01 15:15:00,1.5517,1.55175,1.55152,1.55152,499299999.0
2005-07-01 15:16:00,1.55178,1.55182,1.55163,1.55164,319900003.0
2005-07-01 15:17:00,1.55182,1.55187,1.55167,1.55179,259700000.0
2005-07-01 15:18:00,1.55182,1.55185,1.55153,1.55176,427900001.0
2005-07-01 15:19:00,1.5517,1.55178,1.55157,1.55173,167400002.0
2005-07-01 15:20:00,1.55166,1.55174,1.55159,1.55174,213599999.0
2005-07-01 15:21:00,1.55158,1.5519,1.55157,1.55189,283000006.0
2005-07-01 15:22:00,1.5519,1.5519,1.55172,1.55172,55200000.0
2005-07-01 15:23:00,1.55171,1.55195,1.55163,1.5518,156899999.0
2005-07-01 15:24:00,1.55185,1.55205,1.55185,1.552,253300003.0
2005-07-01 15:25:00,1.55205,1.55205,1.55182,1.55184,293400001.0
2005-07-01 15:26:00,1.55201,1.55209,1.55191,1.55195,184600000.0
2005-07-01 15:27:00,1.55206,1.55213,1.55198,1.55204,88100000.0
2005-07-01 15:28:00,1.55197,1.55202,1.55183,1.55184,235599999.0
2005-07-01 15:29:00,1.55193,1.55204,1.5518,1.55194,314700004.0
2005-07-01 15:30:00,1.55204,1.5521,1.55179,1.55198,154500003.0
2005-07-01 15:31:00,1.55215,1.55223,1.55192,1.55208,273900004.0
2005-07-01 15:32:00,1.55205,1.5523,1.55191,1.55214,184499999.0
2005-07-01 15:33:00,1.55231,1.55241,1.55205,1.55218,350600005.0
2005-07-01 15:34:00,1.5522,1.55227,1.55197,1.55197,115800001.0
2005-07-01 15:35:00,1.55212,1.55212,1.55191,1.55194,254899999.0
2005-07-01 15:36:00,1.55178,1.55198,1.55178,1.55191,248100000.0
2005-07-01 15:37:00,1.55187,1.55208,1.55184,1.55196,211000004.0
2005-07-01 15:38:00,1.55215,1.55239,1.55211,1.5522,282600001.0
2005-07-01 15:39:00,1.55245,1.55247,1.55227,1.5524,242100003.0
2005-07-01 15:40:00,1.55223,1.55238,1.55223,1.55238,56500000.0
2005-07-01 15:41:00,1.55225,1.55227,1.55211,1.55213,167800000.0
2005-07-01 15:42:00,1.55225,1.55227,1.55211,1.55213,50000000.0
2005-07-01 15:43:00,1.55208,1.55227,1.55206,1.55224,265400002.0
2005-07-01 15:44:00,1.55234,1.55253,1.55226,1.55245,190500003.0
2005-07-01 15:45:00,1.55246,1.55246,1.55221,1.55221,279399999.0
2005-07-01 15:46:00,1.55232,1.55247,1.55215,1.55218,357199999.0
2005-07-01 15:47:00,1.55223,1.55229,1.55208,1.55212,265400001.0
2005-07-01 15:48:00,1.55214,1.5523,1.55204,1.55221,452100002.0
2005-07-01 15:49:00,1.55219,1.55234,1.55204,1.55227,282099998.0
2005-07-01 15:50:00,1.55211,1.55225,1.55199,1.5522,250100004.0
2005-07-01 15:51:00,1.55218,1.55232,1.55203,1.55204,254800002.0
2005-07-01 15:52:00,1.55218,1.55233,1.55207,1.55233,138500002.0
2005-07-01 15:53:00,1.55228,1.55239,1.5522,1.55234,375699999.0
2005-07-01 15:54:00,1.55225,1.55243,1.55215,1.55243,268600000.0
2005-07-01 15:55:00,1.55223,1.55236,1.55208,1.55217,265199999.0
2005-07-01 15:56:00,1.55228,1.55232,1.552,1.55213,411900000.0
2005-07-01 15:57:00,1.55211,1.55228,1.55203,1.55212,134200003.0
2005-07-01 15:58:00,1.55221,1.55229,1.55211,1.55221,321100005.0
2005-07-01 15:59:00,1.55228,1.55228,1.55214,1.55214,166200001.0
2005-07-01 16:00:00,1.55221,1.55247,1.55219,1.55237,295100008.0
2005-07-01 16:01:00,1.55213,1.55249,1.55213,1.55249,476700004.0
2005-07-01 16:02:00,1.55243,1.55243,1.55217,1.55221,269300002.0
2005-07-01 16:03:00,1.55234,1.55245,1.55217,1.55237,424800000.0
2005-07-01 16:04:00,1.55224,1.55242,1.55215,1.55242,191499999.0
2005-07-01 16:05:00,1.55235,1.55243,1.55212,1.55222,348900001.0
2005-07-01 16:06:00,1.55222,1.5524,1.55206,1.55226,343000005.0
2005-07-01 16:07:00,1.55234,1.5525,1.55224,1.55227,251700000.0
2005-07-01 16:08:00,1.5522,1.55241,1.55213,1.55218,345900000.0
2005-07-01 16:09:00,1.55221,1.55237,1.55221,1.55237,212500000.0
2005-07-01 16:10:00,1.55236,1.55247,1.55218,1.55239,146700002.0
2005-07-01 16:11:00,1.55235,1.55242,1.55202,1.55215,254900004.0
2005-07-01 16:12:00,1.55209,1.55228,1.55188,1.55195,175800001.0
2005-07-01 16:13:00,1.55166,1.5522,1.55166,1.5522,322400000.0
2005-07-01 16:14:00,1.55228,1.55266,1.55216,1.55266,330100005.0
2005-07-01 16:15:00,1.55237,1.55278,1.55237,1.55259,283300002.0
2005-07-01 16:16:00,1.55253,1.55299,1.55249,1.55281,491899997.0
2005-07-01 16:17:00,1.553,1.5532,1.55295,1.55301,295999997.0
2005-07-01 16:18:00,1.55309,1.55313,1.55288,1.55313,337300002.0
2005-07-01 16:19:00,1.55305,1.55329,1.55305,1.5532,276900001.0
2005-07-01 16:20:00,1.55308,1.55328,1.55301,1.55321,326699996.0
2005-07-01 16:21:00,1.55332,1.5534,1.55306,1.55308,299599999.0
2005-07-01 16:22:00,1.55305,1.55327,1.55279,1.5529,343600000.0
2005-07-01 16:23:00,1.5527,1.55292,1.55248,1.55248,319699995.0
2005-07-01 16:24:00,1.55237,1.55243,1.55198,1.55203,262400001.0
2005-07-01 16:25:00,1.55215,1.55224,1.55199,1.55223,362899997.0
2005-07-01 16:26:00,1.55223,1.55223,1.55177,1.55223,338000001.0
2005-07-01 16:27:00,1.5521,1.5525,1.55194,1.55199,166900001.0
2005-07-01 16:28:00,1.55177,1.55202,1.55177,1.55185,228100002.0
2005-07-01 16:29:00,1.55169,1.55182,1.55149,1.55164,174200002.0
2005-07-01 16:30:00,1.55133,1.55155,1.55133,1.55147,247699997.0
2005-07-01 16:31:00,1.55148,1.55183,1.55138,1.55171,341899997.0
2005-07-01 16:32:00,1.55159,1.55186,1.55159,1.55186,226699998.0
2005-07-01 16:33:00,1.55173,1.55216,1.55171,1.55216,187000002.0
2005-07-01 16:34:00,1.55195,1.5521,1.55178,1.55186,236300001.0
2005-07-01 16:35:00,1.552,1.55218,1.5519,1.5519,260100002.0
2005-07-01 16:36:00,1.55193,1.55203,1.55182,1.55203,316200000.0
2005-07-01 16:37:00,1.55201,1.55231,1.55201,1.55211,284400002.0
2005-07-01 16:38:00,1.55219,1.55222,1.55199,1.55199,442499997.0
2005-07-01 16:39:00,1.55163,1.5519,1.5516,1.5519,161499999.0
2005-07-01 16:40:00,1.55178,1.55202,1.55178,1.55202,241799997.0
2005-07-01 16:41:00,1.55183,1.55195,1.5517,1.55184,255400002.0
2005-07-01 16:42:00,1.55172,1.55192,1.55154,1.55182,540899994.0
2005-07-01 16:43:00,1.55143,1.55143,1.55022,1.55039,213999999.0
2005-07-01 16:44:00,1.55076,1.55106,1.55071,1.55106,228500002.0
2005-07-01 16:45:00,1.55086,1.55115,1.55072,1.55115,295600001.0
2005-07-01 16:46:00,1.55109,1.55126,1.55097,1.55107,502500001.0
2005-07-01 16:47:00,1.55094,1.55123,1.55085,1.55123,295200002.0
2005-07-01 16:48:00,1.55122,1.55126,1.55099,1.55099,171800000.0
2005-07-01 16:49:00,1.55105,1.5514,1.55105,1.55125,345699999.0
2005-07-01 16:50:00,1.55103,1.5513,1.55092,1.55112,217100001.0
2005-07-01 16:51:00,1.55114,1.55128,1.55098,1.55098,353899997.0
2005-07-01 16:52:00,1.55132,1.5514,1.55124,1.55127,200800004.0
2005-07-01 16:53:00,1.55116,1.55128,1.55105,1.55113,189199999.0
2005-07-01 16:54:00,1.55091,1.55115,1.5508,1.5509,440400001.0
2005-07-01 16:55:00,1.55099,1.55105,1.55081,1.55098,547299998.0
2005-07-01 16:56:00,1.55095,1.55095,1.55079,1.55087,182800002.0
2005-07-01 16:57:00,1.55097,1.55098,1.5506,1.5506,279300001.0
2005-07-01 16:58:00,1.55063,1.5508,1.55047,1.55053,426400002.0
2005-07-01 16:59:00,1.55065,1.55075,1.5505,1.5506,381100001.0
2005-07-01 17:00:00,1.55042,1.55062,1.55034,1.55062,314000005.0
2005-07-01 17:01:00,1.55056,1.55067,1.55048,1.55067,342700005.0
2005-07-01 17:02:00,1.55067,1.55073,1.55059,1.55061,57500000.0
2005-07-01 17:03:00,1.55067,1.55078,1.55041,1.55067,208699999.0
2005-07-01 17:04:00,1.55074,1.55098,1.55062,1.5508,178700001.0
2005-07-01 17:05:00,1.5506,1.55082,1.55051,1.55072,335900003.0
2005-07-01 17:06:00,1.55082,1.55087,1.55061,1.55073,345900001.0
2005-07-01 17:07:00,1.55073,1.55085,1.55058,1.55058,236299999.0
2005-07-01 17:08:00,1.55071,1.55088,1.55059,1.55067,346199998.0
2005-07-01 17:09:00,1.55045,1.55058,1.55045,1.55058,120599998.0
2005-07-01 17:10:00,1.5505,1.55061,1.55033,1.55033,192400000.0
2005-07-01 17:11:00,1.55042,1.55051,1.55028,1.55039,95000002.0
2005-07-01 17:12:00,1.55029,1.55044,1.55024,1.55044,337900000.0
2005-07-01 17:13:00,1.55042,1.55042,1.55014,1.55017,273999996.0
2005-07-01 17:14:00,1.55022,1.55031,1.55009,1.5502,417099998.0
2005-07-01 17:15:00,1.5502,1.55032,1.54998,1.54998,225300002.0
2005-07-01 17:16:00,1.55001,1.55039,1.55001,1.55039,376300003.0
2005-07-01 17:17:00,1.55031,1.5507,1.55023,1.55061,219599999.0
2005-07-01 17:18:00,1.55065,1.5507,1.55053,1.55054,92400000.0
2005-07-01 17:19:00,1.55087,1.55093,1.55075,1.55077,137600001.0
2005-07-01 17:20:00,1.55087,1.55105,1.55077,1.55086,447900005.0
2005-07-01 17:21:00,1.55102,1.5511,1.55097,1.551,94400000.0
2005-07-01 17:22:00,1.55091,1.55101,1.5508,1.55082,339000002.0
2005-07-01 17:23:00,1.55101,1.55105,1.55081,1.55092,157400004.0
2005-07-01 17:24:00,1.55112,1.55123,1.55101,1.55113,407599997.0
2005-07-01 17:25:00,1.55107,1.55123,1.55098,1.55104,236900002.0
2005-07-01 17:26:00,1.55113,1.55122,1.55094,1.55118,380199996.0
2005-07-01 17:27:00,1.55109,1.55131,1.55109,1.55125,284700000.0
2005-07-01 17:28:00,1.55125,1.55125,1.55103,1.55103,56700001.0
2005-07-01 17:29:00,1.55104,1.55126,1.551,1.55126,256500001.0
2005-07-01 17:30:00,1.55089,1.55115,1.55074,1.55074,438400000.0
2005-07-01 17:31:00,1.55078,1.55094,1.55066,1.55073,457199997.0
2005-07-01 17:32:00,1.55063,1.55083,1.55047,1.55074,208500001.0
2005-07-01 17:33:00,1.55077,1.55084,1.55065,1.55065,208499997.0
2005-07-01 17:34:00,1.55073,1.55075,1.55054,1.55061,211799999.0
2005-07-01 17:35:00,1.55082,1.55082,1.55059,1.55059,56800000.0
2005-07-01 17:36:00,1.55065,1.55082,1.55049,1.5508,263700001.0
2005-07-01 17:37:00,1.55068,1.55078,1.55055,1.55056,257000000.0
2005-07-01 17:38:00,1.55065,1.55076,1.55056,1.55058,196200000.0
2005-07-01 17:39:00,1.55067,1.55075,1.55056,1.55063,131600002.0
2005-07-01 17:40:00,1.55052,1.55052,1.55032,1.5504,265500001.0
2005-07-01 17:41:00,1.55047,1.55047,1.55024,1.55024,321099998.0
2005-07-01 17:42:00,1.55057,1.55057,1.55031,1.55036,128300000.0
2005-07-01 17:43:00,1.55024,1.5504,1.55003,1.55003,249700003.0
2005-07-01 17:44:00,1.54993,1.55032,1.54993,1.55019,344600001.0
2005-07-01 17:45:00,1.54997,1.5502,1.54997,1.55017,503299995.0
2005-07-01 17:46:00,1.55012,1.55022,1.55004,1.55014,160899999.0
2005-07-01 17:47:00,1.55016,1.55019,1.55007,1.55013,68900001.0
2005-07-01 17:48:00,1.54997,1.55028,1.54989,1.55011,317800004.0
2005-07-01 17:49:00,1.55023,1.55023,1.54988,1.55002,500300002.0
2005-07-01 17:50:00,1.54993,1.55025,1.54986,1.55025,163199998.0
2005-07-01 17:51:00,1.55017,1.55027,1.55014,1.55017,173899999.0
2005-07-01 17:52:00,1.55014,1.55029,1.55005,1.55026,146100001.0
2005-07-01 17:53:00,1.55005,1.55028,1.54982,1.54994,241400000.0
2005-07-01 17:54:00,1.54996,1.55021,1.54988,1.55005,390000000.0
2005-07-01 17:55:00,1.55016,1.55019,1.55003,1.55014,56399999.0
2005-07-01 17:56:00,1.55007,1.55022,1.54995,1.55007,224399996.0
2005-07-01 17:57:00,1.55014,1.55016,1.55004,1.55006,56500001.0
2005-07-01 17:58:00,1.54994,1.55018,1.54994,1.55005,222899998.0
2005-07-01 17:59:00,1.54995,1.55007,1.54982,1.54992,67200000.0
2005-07-01 18:00:00,1.55006,1.55013,1.54995,1.55002,278000008.0
2005-07-01 18:01:00,1.5501,1.5501,1.5501,1.5501,1742099994.0
2005-07-01 18:02:00,1.5499,1.5501,1.5499,1.5501,1742099994.0
2005-07-01 18:04:00,1.5501,1.5501,1.5501,1.5501,1742099994.0
2005-07-01 18:05:00,1.5499,1.5499,1.5499,1.5499,1742099994.0
2005-07-01 18:06:00,1.5501,1.5501,1.5499,1.5499,1742099994.0
2005-07-01 18:07:00,1.5497,1.5499,1.5497,1.5497,1742099994.0
2005-07-01 18:08:00,1.5497,1.5497,1.5496,1.5497,1742099994.0
2005-07-01 18:09:00,1.54953,1.54972,1.54937,1.54949,1742099994.0
2005-07-01 18:10:00,1.5497,1.5497,1.5497,1.5497,1608700000.0
2005-07-01 18:11:00,1.54964,1.54982,1.54955,1.54971,1608700000.0
2005-07-01 18:12:00,1.54977,1.54987,1.5496,1.54963,1934000009.0
2005-07-01 18:13:00,1.54972,1.54972,1.54948,1.54948,1476100006.0
2005-07-01 18:14:00,1.54965,1.5498,1.5495,1.54964,2095200013.0
2005-07-01 18:15:00,1.54958,1.54958,1.54939,1.54952,1028500008.0
2005-07-01 18:16:00,1.5495,1.5496,1.5494,1.5496,1899900006.0
2005-07-01 18:17:00,1.54965,1.54965,1.54933,1.54947,1899900006.0
2005-07-01 18:18:00,1.54934,1.54978,1.54934,1.54978,735900005.0
2005-07-01 18:19:00,1.54992,1.55011,1.54975,1.54996,2075900014.0
2005-07-01 18:20:00,1.55018,1.55024,1.54996,1.55,2108500005.0
2005-07-01 18:21:00,1.55013,1.55013,1.54992,1.54992,811599998.0
2005-07-01 18:22:00,1.55011,1.55033,1.55001,1.5502,1013099998.0
2005-07-01 18:23:00,1.5501,1.5505,1.5501,1.5505,1115300002.0
2005-07-01 18:24:00,1.5505,1.5505,1.5503,1.5503,1115300002.0
2005-07-01 18:25:00,1.5501,1.5505,1.5501,1.5503,1115300002.0
2005-07-01 18:26:00,1.5501,1.5503,1.5501,1.5503,1115300002.0
2005-07-01 18:27:00,1.55035,1.55035,1.54995,1.5501,1115300002.0
2005-07-01 18:28:00,1.55022,1.55037,1.5501,1.5503,1988200006.0
2005-07-01 18:29:00,1.55031,1.55043,1.55021,1.55022,1695600006.0
2005-07-01 18:30:00,1.55017,1.55046,1.55017,1.55046,1017499998.0
2005-07-01 18:31:00,1.55047,1.55054,1.55029,1.55046,985800003.0
2005-07-01 18:32:00,1.55058,1.55066,1.55042,1.55048,1090900005.0
2005-07-01 18:33:00,1.5505,1.5507,1.5505,1.5505,2122300007.0
2005-07-01 18:34:00,1.5505,1.5505,1.5501,1.5505,2122300007.0
2005-07-01 18:35:00,1.55047,1.55069,1.55045,1.55058,2122300007.0
2005-07-01 18:36:00,1.55068,1.5508,1.55049,1.55049,1301300002.0
2005-07-01 18:37:00,1.55062,1.55068,1.55026,1.55049,1922000004.0
2005-07-01 18:38:00,1.55055,1.55075,1.55048,1.55072,1493200002.0
2005-07-01 18:39:00,1.5508,1.55099,1.5507,1.55078,1897499997.0
2005-07-01 18:40:00,1.5509,1.5512,1.5509,1.5509,1024599998.0
2005-07-01 18:41:00,1.55074,1.55101,1.55074,1.55097,1024599998.0
2005-07-01 18:42:00,1.5506,1.55089,1.5502,1.55069,1418600012.0
2005-07-01 18:43:00,1.55103,1.55103,1.55086,1.55093,563599993.0
2005-07-01 18:44:00,1.55112,1.55128,1.55096,1.55113,791499998.0
2005-07-01 18:45:00,1.55094,1.55115,1.55089,1.55108,656400010.0
2005-07-01 18:46:00,1.55092,1.55105,1.55071,1.55086,195599998.0
2005-07-01 18:47:00,1.5507,1.55086,1.55067,1.55076,244299999.0
2005-07-01 18:48:00,1.55056,1.55058,1.55021,1.55023,1278299999.0
2005-07-01 18:49:00,1.55029,1.55034,1.55013,1.55033,305600004.0
2005-07-01 18:50:00,1.55017,1.55053,1.55017,1.55053,805899997.0
2005-07-01 18:51:00,1.55057,1.55066,1.55033,1.55033,1442800006.0
2005-07-01 18:52:00,1.55045,1.55059,1.5503,1.55052,1340400004.0
2005-07-01 18:53:00,1.55059,1.55065,1.55031,1.55036,1246099996.0
2005-07-01 18:54:00,1.55021,1.55041,1.55021,1.5504,702800001.0
2005-07-01 18:55:00,1.55045,1.55045,1.55022,1.55024,1514700005.0
2005-07-01 18:56:00,1.55036,1.55045,1.55024,1.55045,908999998.0
2005-07-01 18:57:00,1.5504,1.55048,1.55034,1.55045,614300000.0
2005-07-01 18:58:00,1.55048,1.55057,1.55026,1.55033,1199699994.0
2005-07-01 18:59:00,1.55036,1.55059,1.55008,1.55008,1819500000.0
2005-07-01 19:00:00,1.55001,1.55036,1.55001,1.55006,406899999.0
2005-07-01 19:01:00,1.55012,1.55021,1.54992,1.55005,385399998.0
2005-07-01 19:02:00,1.54991,1.54998,1.54963,1.54979,854300005.0
2005-07-01 19:03:00,1.54992,1.54998,1.54983,1.54987,701899996.0
2005-07-01 19:04:00,1.54998,1.54999,1.54984,1.54988,307299995.0
2005-07-01 19:05:00,1.54996,1.55003,1.54979,1.54998,646399994.0
2005-07-01 19:06:00,1.54999,1.55024,1.54999,1.55016,1726700013.0
2005-07-01 19:07:00,1.5501,1.55033,1.55008,1.55023,827499996.0
2005-07-01 19:08:00,1.5502,1.55036,1.55015,1.55029,1635400000.0
2005-07-01 19:09:00,1.55014,1.55029,1.54996,1.5501,1505100010.0
2005-07-01 19:10:00,1.55005,1.55025,1.54993,1.55009,1142000002.0
2005-07-01 19:11:00,1.54998,1.55009,1.54983,1.55004,1318900002.0
2005-07-01 19:12:00,1.54992,1.55015,1.54977,1.54982,789299998.0
2005-07-01 19:13:00,1.54985,1.55021,1.54985,1.55021,434300003.0
2005-07-01 19:14:00,1.55024,1.55052,1.55024,1.55052,441700003.0
2005-07-01 19:15:00,1.55055,1.55058,1.55044,1.55055,1327600005.0
2005-07-01 19:16:00,1.55055,1.55073,1.55055,1.55068,650999998.0
2005-07-01 19:17:00,1.55071,1.55084,1.55051,1.55065,952100007.0
2005-07-01 19:18:00,1.55061,1.55071,1.55047,1.55059,667299998.0
2005-07-01 19:19:00,1.55056,1.55069,1.55037,1.55049,862800000.0
2005-07-01 19:20:00,1.55047,1.55054,1.55018,1.5503,1057499993.0
2005-07-01 19:21:00,1.55029,1.55042,1.55019,1.55028,989100006.0
2005-07-01 19:22:00,1.5504,1.5504,1.5503,1.5503,145399997.0
2005-07-01 19:23:00,1.5504,1.5504,1.5502,1.5502,628999998.0
2005-07-01 19:24:00,1.55021,1.55043,1.55018,1.55043,742100007.0
2005-07-01 19:25:00,1.55029,1.55045,1.55026,1.55037,738900002.0
2005-07-01 19:26:00,1.55041,1.55059,1.55041,1.55051,1097200002.0
2005-07-01 19:27:00,1.55048,1.55052,1.55029,1.55029,1322100003.0
2005-07-01 19:28:00,1.55031,1.55055,1.55031,1.55046,483799998.0
2005-07-01 19:29:00,1.55035,1.55056,1.55025,1.55042,817400006.0
2005-07-01 19:31:00,1.55038,1.55045,1.55019,1.55038,1400800008.0
2005-07-01 19:32:00,1.55038,1.55045,1.55025,1.55025,881100005.0
2005-07-01 19:33:00,1.55039,1.55048,1.55025,1.55025,848800003.0
2005-07-01 19:34:00,1.5504,1.55053,1.55029,1.55029,1975000002.0
2005-07-01 19:35:00,1.55023,1.55051,1.5501,1.55051,906299999.0
2005-07-01 19:36:00,1.55058,1.55066,1.55036,1.55036,548500000.0
2005-07-01 19:37:00,1.55052,1.55061,1.55045,1.55051,433099998.0
2005-07-01 19:38:00,1.55039,1.55053,1.55033,1.55044,836400008.0
2005-07-01 19:39:00,1.55012,1.55032,1.55004,1.55025,1168000005.0
2005-07-01 19:40:00,1.55021,1.55035,1.55004,1.55013,549100002.0
2005-07-01 19:41:00,1.5501,1.5501,1.55,1.55,455600000.0
2005-07-01 19:42:00,1.54964,1.55031,1.54953,1.54986,629800002.0
2005-07-01 19:43:00,1.55017,1.55018,1.55,1.55,426999999.0
2005-07-01 19:44:00,1.55015,1.55017,1.55,1.55001,893000006.0
2005-07-01 19:45:00,1.54998,1.55015,1.54993,1.55015,190700001.0
2005-07-01 19:46:00,1.55008,1.55015,1.54994,1.54999,649499999.0
2005-07-01 19:47:00,1.55013,1.5502,1.55,1.55006,161700002.0
2005-07-01 19:48:00,1.5501,1.5501,1.54995,1.54995,522400003.0
2005-07-01 19:49:00,1.54989,1.55005,1.54978,1.5498,1349500007.0
2005-07-01 19:50:00,1.54966,1.54995,1.54966,1.54989,125400000.0
2005-07-01 19:51:00,1.54972,1.54983,1.54965,1.54976,633700005.0
2005-07-01 19:52:00,1.54971,1.54979,1.54966,1.54978,352099998.0
2005-07-01 19:53:00,1.5497,1.54976,1.54955,1.54955,530500003.0
2005-07-01 19:54:00,1.54968,1.54981,1.54967,1.54978,424799997.0
2005-07-01 19:55:00,1.54984,1.54991,1.54976,1.54988,594999999.0
2005-07-01 19:56:00,1.54982,1.54995,1.5497,1.5499,1437799999.0
2005-07-01 19:57:00,1.54988,1.54988,1.54966,1.54968,1613100007.0
2005-07-01 19:58:00,1.54985,1.54995,1.54972,1.54972,1861800007.0
2005-07-01 19:59:00,1.54985,1.54995,1.54978,1.5499,1170700003.0
2005-07-01 20:00:00,1.54986,1.54993,1.54974,1.54986,664100008.0
2005-07-01 20:01:00,1.54987,1.54987,1.54955,1.54969,752899991.0
2005-07-01 20:02:00,1.54958,1.54988,1.54958,1.54988,486700004.0
2005-07-01 20:03:00,1.5499,1.55003,1.5498,1.54996,295199998.0
2005-07-01 20:04:00,1.55002,1.55005,1.5499,1.54999,307499999.0
2005-07-01 20:05:00,1.54991,1.55001,1.54984,1.55001,446100004.0
2005-07-01 20:06:00,1.55,1.55005,1.55,1.55005,440399996.0
2005-07-01 20:07:00,1.54998,1.55005,1.5499,1.55,94000000.0
2005-07-01 20:08:00,1.55008,1.5502,1.55001,1.55008,1267599998.0
2005-07-01 20:09:00,1.55001,1.55015,1.54999,1.5501,245400001.0
2005-07-01 20:10:00,1.5501,1.5501,1.54996,1.54996,273299997.0
2005-07-01 20:11:00,1.55008,1.5501,1.54994,1.5501,873500004.0
2005-07-01 20:12:00,1.55007,1.55015,1.54998,1.55002,285099999.0
2005-07-01 20:13:00,1.54997,1.55018,1.54995,1.5501,1681700004.0
2005-07-01 20:14:00,1.55014,1.55022,1.54997,1.55003,420700000.0
2005-07-01 20:15:00,1.55011,1.55031,1.55003,1.55018,1120700002.0
2005-07-01 20:16:00,1.55025,1.55028,1.55004,1.5501,1954400005.0
2005-07-01 20:17:00,1.55018,1.55028,1.5501,1.55028,461799999.0
2005-07-01 20:18:00,1.55025,1.55025,1.5501,1.5501,448199998.0
2005-07-01 20:19:00,1.5505,1.5505,1.5503,1.5503,841500001.0
2005-07-01 20:21:00,1.55017,1.55025,1.55004,1.55018,841500001.0
2005-07-01 20:22:00,1.55011,1.55028,1.55011,1.55017,809399999.0
2005-07-01 20:23:00,1.55009,1.55024,1.54994,1.55001,1326599997.0
2005-07-01 20:24:00,1.54987,1.55018,1.54968,1.55012,643800007.0
2005-07-01 20:25:00,1.5501,1.55017,1.54992,1.55004,724699994.0
2005-07-01 20:26:00,1.55009,1.55015,1.55004,1.55012,346699999.0
2005-07-01 20:27:00,1.55005,1.55012,1.5499,1.54998,487899996.0
2005-07-01 20:28:00,1.5501,1.5501,1.5501,1.5501,1446999992.0
2005-07-01 20:29:00,1.5501,1.5501,1.54969,1.54969,1446999992.0
2005-07-01 20:30:00,1.5501,1.5501,1.5496,1.5497,1857700001.0
2005-07-01 20:31:00,1.54982,1.54995,1.54974,1.54976,1857700001.0
2005-07-01 20:32:00,1.5499,1.5499,1.5499,1.5499,605600006.0
2005-07-01 20:33:00,1.54967,1.54983,1.54955,1.54971,605600006.0
2005-07-01 20:34:00,1.54953,1.54973,1.54952,1.54973,419300003.0
2005-07-01 20:35:00,1.54958,1.54978,1.54955,1.54966,513500006.0
2005-07-01 20:36:00,1.5495,1.54982,1.54943,1.54982,614600002.0
2005-07-01 20:37:00,1.54973,1.54981,1.54952,1.54965,1211599999.0
2005-07-01 20:38:00,1.54949,1.54964,1.54945,1.54963,1663500001.0
2005-07-01 20:39:00,1.54943,1.54969,1.54933,1.54949,1167400000.0
2005-07-01 20:40:00,1.54936,1.54948,1.54921,1.54935,1177100003.0
2005-07-01 20:41:00,1.54934,1.54957,1.54918,1.54957,461900003.0
2005-07-01 20:42:00,1.54937,1.54956,1.54922,1.5494,229000003.0
2005-07-01 20:43:00,1.5496,1.54964,1.54942,1.54942,724900000.0
2005-07-01 20:44:00,1.54957,1.54968,1.54938,1.54938,1444299996.0
2005-07-01 20:45:00,1.54943,1.54967,1.54943,1.54948,847300000.0
2005-07-01 20:46:00,1.54977,1.54977,1.54948,1.54967,301100002.0
2005-07-01 20:47:00,1.54955,1.54968,1.54938,1.54962,759300005.0
2005-07-01 20:48:00,1.54941,1.54975,1.54941,1.54967,1584800000.0
2005-07-01 20:49:00,1.5495,1.5498,1.54946,1.54968,1112599997.0
2005-07-01 20:50:00,1.54965,1.54965,1.54945,1.54959,2051900006.0
2005-07-01 20:51:00,1.54949,1.54959,1.54936,1.5495,297599999.0
2005-07-01 20:52:00,1.54969,1.54983,1.5496,1.54967,1498100000.0
2005-07-01 20:53:00,1.54958,1.54971,1.54953,1.54962,1382299992.0
2005-07-01 20:54:00,1.54951,1.54977,1.54951,1.54977,919300008.0
2005-07-01 20:55:00,1.54965,1.54978,1.54955,1.54962,411499999.0
2005-07-01 20:57:00,1.5497,1.5497,1.5497,1.5497,1473100001.0
2005-07-01 20:58:00,1.5497,1.5497,1.5497,1.5497,1473100001.0
2005-07-01 20:59:00,1.5497,1.5499,1.5497,1.5499,1473100001.0
2005-07-01 21:00:00,1.5497,1.5499,1.5497,1.5499,1473100001.0
2005-07-01 21:01:00,1.5499,1.5499,1.5499,1.5499,1473100001.0
2005-07-01 21:02:00,1.54962,1.54981,1.54959,1.54972,1473100001.0
2005-07-01 21:03:00,1.5496,1.54981,1.54958,1.5497,1535900010.0
2005-07-01 21:04:00,1.54974,1.54992,1.5496,1.54975,222299999.0
2005-07-01 21:05:00,1.54995,1.55005,1.54954,1.54988,840000001.0
2005-07-01 21:06:00,1.54985,1.55016,1.54981,1.55003,402500000.0
2005-07-01 21:07:00,1.55,1.55015,1.54968,1.54996,351599995.0
2005-07-01 21:08:00,1.54982,1.55004,1.54977,1.55004,378300004.0
2005-07-01 21:09:00,1.55,1.55017,1.54993,1.55001,722600001.0
2005-07-01 21:10:00,1.55025,1.55025,1.55012,1.5502,966699998.0
2005-07-01 21:11:00,1.55025,1.55025,1.55011,1.55015,620100002.0
2005-07-01 21:12:00,1.55021,1.55028,1.55012,1.55025,322299996.0
2005-07-01 21:13:00,1.55009,1.5503,1.55005,1.55022,1257800001.0
2005-07-01 21:14:00,1.55024,1.55034,1.55008,1.55027,875299999.0
2005-07-01 21:15:00,1.55028,1.55035,1.55009,1.55025,582199996.0
2005-07-01 21:16:00,1.54998,1.55035,1.54998,1.5503,557300004.0
2005-07-01 21:17:00,1.55024,1.55051,1.55023,1.55036,1630299996.0
2005-07-01 21:18:00,1.54993,1.55041,1.54972,1.55031,612400000.0
2005-07-01 21:19:00,1.5504,1.5504,1.55016,1.55035,551199999.0
2005-07-01 21:22:00,1.55035,1.55048,1.55018,1.55038,1948300007.0
2005-07-01 21:23:00,1.55033,1.55045,1.55015,1.55032,1199400005.0
2005-07-01 21:24:00,1.55029,1.5504,1.55021,1.55029,659100004.0
2005-07-01 21:25:00,1.55043,1.55053,1.5501,1.55029,1388100002.0
2005-07-01 21:26:00,1.5505,1.55058,1.55038,1.55047,568900007.0
2005-07-01 21:27:00,1.55065,1.55065,1.55052,1.5506,536299998.0
2005-07-01 21:28:00,1.55042,1.55057,1.5503,1.5504,759099996.0
2005-07-01 21:29:00,1.55039,1.55043,1.5502,1.55025,432700001.0
2005-07-01 21:30:00,1.55031,1.55033,1.55012,1.55027,401499999.0
2005-07-01 21:31:00,1.55014,1.55032,1.54995,1.55032,559900000.0
2005-07-01 21:32:00,1.55029,1.55047,1.55017,1.55035,1928100004.0
2005-07-01 21:33:00,1.5504,1.55041,1.55023,1.55028,465500000.0
2005-07-01 21:34:00,1.5504,1.55045,1.55029,1.55031,1315299992.0
2005-07-01 21:35:00,1.5504,1.55045,1.55028,1.5503,1109300005.0
2005-07-01 21:36:00,1.55043,1.55043,1.55023,1.55038,274200001.0
2005-07-01 21:37:00,1.55029,1.55045,1.55024,1.55037,521499998.0
2005-07-01 21:38:00,1.54982,1.55035,1.54965,1.55025,352000002.0
2005-07-01 21:39:00,1.55026,1.55045,1.55022,1.55033,363999999.0
2005-07-01 21:40:00,1.5504,1.55045,1.55025,1.55026,595100005.0
2005-07-01 21:41:00,1.55035,1.55045,1.55022,1.5503,817099998.0
2005-07-01 21:42:00,1.55039,1.55042,1.55022,1.55023,574100000.0
2005-07-01 21:43:00,1.55022,1.55042,1.55021,1.55041,976899999.0
2005-07-01 21:44:00,1.55042,1.55042,1.55017,1.55021,1078000008.0
2005-07-01 21:45:00,1.54989,1.55034,1.54958,1.55005,547500000.0
2005-07-01 21:46:00,1.55018,1.55037,1.55017,1.55032,1343000011.0
2005-07-01 21:47:00,1.54988,1.55035,1.54958,1.54991,1339699999.0
2005-07-01 21:48:00,1.55018,1.55038,1.55018,1.55035,444999998.0
2005-07-01 21:49:00,1.55029,1.55038,1.55014,1.55028,1215399995.0
2005-07-01 21:50:00,1.55015,1.55027,1.55008,1.55027,342000001.0
2005-07-01 21:51:00,1.5503,1.55035,1.55016,1.55019,654300003.0
2005-07-01 21:52:00,1.54984,1.55023,1.54961,1.54983,1433999997.0
2005-07-01 21:53:00,1.5502,1.55035,1.55016,1.55032,483000003.0
2005-07-01 21:54:00,1.55032,1.55032,1.55006,1.55006,324899996.0
2005-07-01 21:55:00,1.54994,1.55007,1.54981,1.55006,455499999.0
2005-07-01 21:56:00,1.55003,1.55012,1.5499,1.55,590800005.0
2005-07-01 21:57:00,1.54982,1.55002,1.54982,1.55002,611499999.0
2005-07-01 21:58:00,1.55006,1.55013,1.54994,1.55005,765899994.0
2005-07-01 21:59:00,1.54993,1.55018,1.54992,1.55005,1081099999.0
2005-07-01 22:00:00,1.5501,1.55028,1.55001,1.55023,687300008.0
2005-07-01 22:01:00,1.5503,1.5504,1.55025,1.55028,217900001.0
2005-07-01 22:02:00,1.55025,1.55028,1.55,1.55,1140100008.0
2005-07-01 22:03:00,1.55017,1.55024,1.55002,1.55019,346900001.0
2005-07-01 22:04:00,1.55011,1.55025,1.54998,1.55023,640899998.0
2005-07-01 22:05:00,1.55026,1.55035,1.55018,1.55026,276499996.0
2005-07-01 22:06:00,1.55019,1.5503,1.55008,1.55018,529799996.0
2005-07-01 22:07:00,1.55,1.5502,1.54997,1.55011,254599999.0
2005-07-01 22:08:00,1.5501,1.5501,1.54992,1.54996,461099995.0
2005-07-01 22:09:00,1.55001,1.55019,1.54993,1.55019,270299998.0
2005-07-01 22:10:00,1.55027,1.55028,1.55,1.55,199400001.0
2005-07-01 22:11:00,1.55018,1.55019,1.55006,1.55009,199899998.0
2005-07-01 22:12:00,1.55025,1.55025,1.55009,1.5501,717300000.0
2005-07-01 22:13:00,1.55019,1.55026,1.55003,1.55003,233800000.0
2005-07-01 22:14:00,1.55006,1.5502,1.55,1.55017,287199996.0
2005-07-01 22:15:00,1.54996,1.55021,1.54987,1.55007,855899998.0
2005-07-01 22:16:00,1.54996,1.55023,1.54996,1.55023,243799996.0
2005-07-01 22:17:00,1.55019,1.55032,1.55019,1.55025,299600005.0
2005-07-01 22:18:00,1.54998,1.55015,1.54998,1.55008,271000002.0
2005-07-01 22:19:00,1.55,1.5502,1.54992,1.55014,218900003.0
2005-07-01 22:20:00,1.54988,1.55021,1.54982,1.54991,251700000.0
2005-07-01 22:21:00,1.55,1.55015,1.54995,1.5501,315500002.0
2005-07-01 22:22:00,1.55,1.55017,1.54996,1.5501,1009899999.0
2005-07-01 22:23:00,1.55015,1.55015,1.54995,1.54995,352299996.0
2005-07-01 22:24:00,1.5499,1.5501,1.54986,1.55003,328300001.0
2005-07-01 22:25:00,1.55024,1.55038,1.55004,1.55004,637100000.0
2005-07-01 22:26:00,1.5502,1.5503,1.55001,1.55025,824100000.0
2005-07-01 22:27:00,1.55028,1.55037,1.54995,1.54995,266700004.0
2005-07-01 22:28:00,1.55001,1.5503,1.54999,1.55015,731500001.0
2005-07-01 22:29:00,1.55018,1.55027,1.55004,1.55011,825600002.0
2005-07-01 22:30:00,1.55001,1.55028,1.55001,1.55027,873900005.0
2005-07-01 22:31:00,1.55004,1.55023,1.54989,1.55017,182900000.0
2005-07-01 22:32:00,1.5502,1.55028,1.55008,1.5501,369900004.0
2005-07-01 22:33:00,1.54985,1.5502,1.54975,1.54994,225699999.0
2005-07-01 22:34:00,1.5499,1.55027,1.54981,1.55019,526900001.0
2005-07-01 22:35:00,1.54989,1.55014,1.54976,1.54985,450500005.0
2005-07-01 22:36:00,1.54999,1.55008,1.54961,1.54981,717800003.0
2005-07-01 22:37:00,1.54991,1.55013,1.5495,1.54993,278500000.0
2005-07-01 22:38:00,1.54978,1.55001,1.54956,1.54972,402199997.0
2005-07-01 22:39:00,1.54923,1.54991,1.54923,1.54985,777300005.0
2005-07-01 22:40:00,1.5499,1.5499,1.54942,1.54975,690600000.0
2005-07-01 22:41:00,1.54966,1.55009,1.54945,1.5499,461099999.0
2005-07-01 22:42:00,1.54963,1.55007,1.54942,1.54971,646099997.0
2005-07-01 22:43:00,1.54976,1.55003,1.54958,1.54978,1110300001.0
2005-07-01 22:44:00,1.54951,1.54987,1.54927,1.54982,393500002.0
2005-07-01 22:45:00,1.54976,1.55001,1.5497,1.54972,278400000.0
2005-07-01 22:46:00,1.54992,1.55002,1.54962,1.55002,359100002.0
2005-07-01 22:47:00,1.54981,1.55005,1.54966,1.55005,287800000.0
2005-07-01 22:48:00,1.54989,1.55009,1.54959,1.54998,421699998.0
2005-07-01 22:49:00,1.54987,1.55033,1.54975,1.55012,747099999.0
2005-07-01 22:50:00,1.55002,1.55025,1.54991,1.54999,426700004.0
2005-07-01 22:51:00,1.5498,1.5504,1.54971,1.5504,455200002.0
2005-07-01 22:52:00,1.55016,1.55032,1.54972,1.54985,373900006.0
2005-07-01 22:53:00,1.55032,1.55044,1.55001,1.55005,363300004.0
2005-07-01 22:54:00,1.5503,1.55042,1.54979,1.54979,449500000.0
2005-07-01 22:55:00,1.54984,1.55016,1.54983,1.55016,265799996.0
2005-07-01 22:56:00,1.55025,1.5503,1.5498,1.55017,342499998.0
2005-07-01 22:57:00,1.55006,1.5503,1.5496,1.5497,366100002.0
2005-07-01 22:58:00,1.54891,1.54993,1.54891,1.54992,300600000.0
2005-07-01 22:59:00,1.54955,1.54999,1.5492,1.54947,575000009.0
2005-07-03 23:00:00,1.54981,1.54981,1.54893,1.54924,421799994.0
2005-07-03 23:01:00,1.54918,1.54933,1.54895,1.54912,438500001.0
2005-07-03 23:02:00,1.5494,1.54945,1.5493,1.54934,277200002.0
2005-07-03 23:03:00,1.54936,1.54944,1.54915,1.54935,304699999.0
2005-07-03 23:04:00,1.54917,1.54928,1.54891,1.549,290800000.0
2005-07-03 23:05:00,1.5489,1.54921,1.5489,1.54902,233800002.0
2005-07-03 23:06:00,1.54927,1.54939,1.54923,1.54937,269300001.0
2005-07-03 23:07:00,1.54921,1.5494,1.54914,1.54916,280000001.0
2005-07-03 23:08:00,1.54915,1.54935,1.54913,1.54928,135800000.0
2005-07-03 23:09:00,1.54926,1.54931,1.54915,1.54929,190899998.0
2005-07-03 23:10:00,1.54924,1.54931,1.54908,1.54928,267399999.0
2005-07-03 23:11:00,1.54888,1.54901,1.54866,1.54885,291999997.0
2005-07-03 23:12:00,1.54882,1.5491,1.54876,1.54894,329299996.0
2005-07-03 23:13:00,1.54894,1.54907,1.54871,1.54891,290899999.0
2005-07-03 23:14:00,1.5486,1.54899,1.5486,1.54892,381400001.0
2005-07-03 23:15:00,1.54883,1.5491,1.54871,1.54899,451700004.0
2005-07-03 23:16:00,1.54892,1.54905,1.54872,1.5489,424400003.0
2005-07-03 23:17:00,1.54905,1.54925,1.5488,1.54899,459000004.0
2005-07-03 23:18:00,1.54902,1.54912,1.54871,1.54889,349399999.0
2005-07-03 23:19:00,1.54887,1.54905,1.54868,1.54901,393499996.0
2005-07-03 23:20:00,1.54876,1.54902,1.54863,1.54902,218400002.0
2005-07-03 23:21:00,1.54899,1.54906,1.54864,1.54891,346800004.0
2005-07-03 23:22:00,1.54859,1.54897,1.54858,1.5489,489600002.0
2005-07-03 23:23:00,1.54887,1.54894,1.54861,1.54866,220600001.0
2005-07-03 23:24:00,1.54859,1.54885,1.54853,1.54875,409899996.0
2005-07-03 23:25:00,1.54853,1.54885,1.54849,1.54861,310399998.0
2005-07-03 23:26:00,1.54865,1.54885,1.54856,1.54876,340400001.0
2005-07-03 23:27:00,1.5489,1.5489,1.54853,1.54866,347100007.0
2005-07-03 23:28:00,1.54863,1.54885,1.54841,1.54857,480600000.0
2005-07-03 23:29:00,1.54841,1.54878,1.54835,1.54864,339500000.0
2005-07-03 23:30:00,1.54847,1.54879,1.54847,1.54857,383700002.0
2005-07-03 23:31:00,1.54851,1.54884,1.54836,1.54868,392600000.0
2005-07-03 23:32:00,1.54829,1.54857,1.5481,1.54828,265100001.0
2005-07-03 23:33:00,1.54845,1.54853,1.5482,1.54832,507300002.0
2005-07-03 23:34:00,1.54828,1.54828,1.54774,1.54775,164800000.0
2005-07-03 23:35:00,1.54806,1.54837,1.54804,1.54815,272299999.0
2005-07-03 23:36:00,1.5483,1.54875,1.5483,1.54852,376200003.0
2005-07-03 23:37:00,1.54836,1.5487,1.54831,1.54842,374399998.0
2005-07-03 23:38:00,1.54876,1.54933,1.54872,1.54916,360200001.0
2005-07-03 23:39:00,1.54883,1.5491,1.54838,1.54863,240500000.0
2005-07-03 23:40:00,1.54866,1.54878,1.54853,1.54858,264900001.0
2005-07-03 23:41:00,1.54855,1.54872,1.54837,1.54863,324500003.0
2005-07-03 23:42:00,1.54857,1.54869,1.54833,1.54833,320800003.0
2005-07-03 23:43:00,1.5484,1.54866,1.54838,1.54843,324100002.0
2005-07-03 23:44:00,1.54833,1.54871,1.54822,1.54844,421900000.0
2005-07-03 23:45:00,1.54857,1.54875,1.54844,1.54866,503599996.0
2005-07-03 23:46:00,1.54865,1.5488,1.5484,1.5484,403800004.0
2005-07-03 23:47:00,1.54831,1.54868,1.5482,1.54837,329899999.0
2005-07-03 23:48:00,1.54838,1.54852,1.5482,1.54837,318600006.0
2005-07-03 23:49:00,1.54846,1.54867,1.54834,1.54859,461700006.0
2005-07-03 23:50:00,1.54848,1.54861,1.54823,1.54839,270000003.0
2005-07-03 23:51:00,1.54847,1.5486,1.54828,1.54845,391699998.0
2005-07-03 23:52:00,1.54867,1.54873,1.54815,1.54845,397100002.0
2005-07-03 23:53:00,1.54832,1.54848,1.5482,1.54822,218400001.0
2005-07-03 23:54:00,1.54823,1.54847,1.54802,1.54815,435400003.0
2005-07-03 23:55:00,1.5482,1.54853,1.5481,1.54814,358700001.0
2005-07-03 23:56:00,1.54825,1.54836,1.54816,1.54816,285900000.0
2005-07-03 23:57:00,1.54807,1.54833,1.54784,1.54803,532200004.0
2005-07-03 23:58:00,1.54827,1.54849,1.54789,1.54817,292000002.0
2005-07-03 23:59:00,1.54907,1.54907,1.5485,1.5485,361600002.0
2005-07-04 00:00:00,1.54845,1.54852,1.54833,1.54834,346500010.0
2005-07-04 00:01:00,1.54831,1.54847,1.54819,1.54824,303500000.0
2005-07-04 00:02:00,1.54837,1.54842,1.54817,1.54839,295400004.0
2005-07-04 00:03:00,1.54791,1.54801,1.54771,1.54771,174200000.0
2005-07-04 00:04:00,1.54731,1.54779,1.54731,1.54766,451600002.0
2005-07-04 00:05:00,1.54768,1.54768,1.54736,1.54745,158200005.0
2005-07-04 00:06:00,1.54721,1.54742,1.54713,1.54727,230900000.0
2005-07-04 00:07:00,1.54732,1.54745,1.54717,1.54738,425599998.0
2005-07-04 00:08:00,1.54743,1.54752,1.54732,1.54735,240300006.0
2005-07-04 00:09:00,1.54768,1.54782,1.54751,1.54751,467399996.0
2005-07-04 00:10:00,1.54767,1.5477,1.54729,1.54729,294800001.0
2005-07-04 00:11:00,1.54729,1.5475,1.54725,1.54725,516400000.0
2005-07-04 00:12:00,1.54721,1.54739,1.5472,1.54739,117600000.0
2005-07-04 00:13:00,1.54743,1.54743,1.54716,1.54737,344099999.0
2005-07-04 00:14:00,1.54721,1.54734,1.54715,1.54723,353000004.0
2005-07-04 00:15:00,1.54735,1.54744,1.5472,1.54734,426300001.0
2005-07-04 00:16:00,1.54714,1.54758,1.54714,1.54743,281700001.0
2005-07-04 00:17:00,1.54765,1.54767,1.54736,1.54758,499099998.0
2005-07-04 00:18:00,1.54744,1.54769,1.5474,1.54752,496800006.0
2005-07-04 00:19:00,1.54738,1.54751,1.54727,1.54738,179500000.0
2005-07-04 00:20:00,1.54732,1.54735,1.54709,1.54719,551200005.0
2005-07-04 00:21:00,1.54726,1.54747,1.54716,1.54726,476000003.0
2005-07-04 00:22:00,1.54735,1.5475,1.54733,1.54739,196400000.0
2005-07-04 00:23:00,1.54739,1.54755,1.5473,1.54747,424299998.0
2005-07-04 00:24:00,1.54736,1.54749,1.54719,1.54726,332799997.0
2005-07-04 00:25:00,1.54739,1.54741,1.54715,1.54727,377199998.0
2005-07-04 00:26:00,1.54728,1.5474,1.54711,1.54722,221900001.0
2005-07-04 00:27:00,1.54723,1.54734,1.54716,1.54726,192000004.0
2005-07-04 00:28:00,1.54742,1.54742,1.54716,1.54727,260800002.0
2005-07-04 00:29:00,1.54732,1.54739,1.54722,1.54731,158200000.0
2005-07-04 00:30:00,1.54722,1.54732,1.54702,1.5472,326300000.0
2005-07-04 00:31:00,1.54712,1.54732,1.54709,1.54722,308999999.0
2005-07-04 00:32:00,1.54701,1.5473,1.54701,1.5473,179599996.0
2005-07-04 00:33:00,1.54722,1.54738,1.54722,1.54731,198100001.0
2005-07-04 00:34:00,1.5473,1.54738,1.54718,1.54721,487000002.0
2005-07-04 00:35:00,1.54727,1.5473,1.54694,1.54707,323700004.0
2005-07-04 00:36:00,1.54718,1.54737,1.54718,1.54729,96399998.0
2005-07-04 00:37:00,1.54733,1.54733,1.54715,1.54716,161899998.0
2005-07-04 00:38:00,1.54718,1.54731,1.54705,1.54731,205399996.0
2005-07-04 00:39:00,1.5472,1.5473,1.54717,1.5472,140900002.0
2005-07-04 00:40:00,1.54738,1.54742,1.54714,1.54725,373099999.0
2005-07-04 00:41:00,1.54723,1.54735,1.5472,1.54722,182099997.0
2005-07-04 00:42:00,1.54733,1.54748,1.54721,1.54721,313599996.0
2005-07-04 00:43:00,1.54718,1.54723,1.54684,1.54711,337800002.0
2005-07-04 00:44:00,1.54727,1.54738,1.54716,1.54721,190200000.0
2005-07-04 00:45:00,1.54717,1.54733,1.54712,1.54727,313000005.0
2005-07-04 00:46:00,1.54722,1.54735,1.54714,1.54716,418899999.0
2005-07-04 00:47:00,1.54733,1.54745,1.54726,1.54742,188399999.0
2005-07-04 00:48:00,1.54724,1.54742,1.54716,1.54716,388900001.0
2005-07-04 00:49:00,1.5472,1.54735,1.54719,1.54719,228800000.0
2005-07-04 00:50:00,1.54737,1.54751,1.5473,1.54737,370500000.0
2005-07-04 00:51:00,1.54733,1.54804,1.54733,1.54804,359800005.0
2005-07-04 00:52:00,1.54814,1.54851,1.54811,1.54843,338399998.0
2005-07-04 00:53:00,1.5483,1.5486,1.54825,1.54829,433499994.0
2005-07-04 00:54:00,1.54833,1.54845,1.54826,1.5483,196200000.0
2005-07-04 00:55:00,1.54845,1.54863,1.54838,1.54846,454500004.0
2005-07-04 00:56:00,1.54845,1.5486,1.54843,1.54845,190800000.0
2005-07-04 00:57:00,1.54825,1.54826,1.54797,1.548,532100004.0
2005-07-04 00:58:00,1.54819,1.54845,1.54812,1.54829,283699999.0
2005-07-04 00:59:00,1.5486,1.54874,1.54839,1.5485,278400005.0
2005-07-04 01:00:00,1.54842,1.54864,1.54822,1.54854,258399998.0
2005-07-04 01:01:00,1.54877,1.54877,1.54851,1.5487,445900002.0
2005-07-04 01:02:00,1.54865,1.54887,1.54852,1.54877,318599999.0
2005-07-04 01:03:00,1.54872,1.54883,1.54841,1.54865,228400000.0
2005-07-04 01:04:00,1.54877,1.549,1.54862,1.549,541400000.0
2005-07-04 01:05:00,1.54883,1.54895,1.54868,1.54877,393799997.0
2005-07-04 01:06:00,1.54885,1.54897,1.54872,1.54872,506300009.0
2005-07-04 01:07:00,1.54889,1.54902,1.54882,1.54902,259700000.0
2005-07-04 01:08:00,1.5488,1.54896,1.54871,1.54871,207700002.0
2005-07-04 01:09:00,1.54865,1.54892,1.54861,1.54888,390700001.0
2005-07-04 01:10:00,1.54887,1.54904,1.54863,1.54893,419400002.0
2005-07-04 01:11:00,1.54908,1.54931,1.54892,1.54918,298200000.0
2005-07-04 01:12:00,1.54898,1.54915,1.54885,1.54898,214600000.0
2005-07-04 01:13:00,1.54886,1.54902,1.54869,1.5489,333900002.0
2005-07-04 01:14:00,1.54889,1.54922,1.54889,1.54909,405200003.0
2005-07-04 01:15:00,1.5492,1.54928,1.54899,1.54899,243599999.0
2005-07-04 01:16:00,1.5489,1.54917,1.5489,1.54901,283900001.0
2005-07-04 01:17:00,1.54934,1.54939,1.54894,1.54916,382400003.0
2005-07-04 01:18:00,1.54935,1.54948,1.54928,1.54931,390500001.0
2005-07-04 01:19:00,1.54949,1.54949,1.54927,1.54933,339400002.0
2005-07-04 01:20:00,1.54939,1.54947,1.54918,1.54926,292200003.0
2005-07-04 01:21:00,1.54885,1.54928,1.5488,1.54917,310799998.0
2005-07-04 01:22:00,1.54935,1.54945,1.54935,1.5494,120600000.0
2005-07-04 01:23:00,1.54941,1.54946,1.54936,1.54936,144700003.0
2005-07-04 01:24:00,1.54931,1.54941,1.54926,1.54931,273199996.0
2005-07-04 01:25:00,1.5492,1.5493,1.5491,1.54915,69499999.0
2005-07-04 01:26:00,1.5494,1.54945,1.5493,1.5494,199699997.0
2005-07-04 01:27:00,1.54924,1.5494,1.54918,1.54918,564900000.0
2005-07-04 01:28:00,1.54936,1.54945,1.54931,1.54939,337000005.0
2005-07-04 01:29:00,1.54928,1.5494,1.54919,1.54919,291599997.0
2005-07-04 01:30:00,1.54925,1.5494,1.54924,1.54925,198099998.0
2005-07-04 01:31:00,1.54937,1.54937,1.5492,1.54928,136600001.0
2005-07-04 01:32:00,1.54935,1.54935,1.54905,1.54932,360700002.0
2005-07-04 01:33:00,1.54882,1.54913,1.54864,1.54883,400800006.0
2005-07-04 01:34:00,1.5492,1.54935,1.54897,1.54926,410799997.0
2005-07-04 01:35:00,1.54921,1.54931,1.54913,1.54931,165899996.0
2005-07-04 01:36:00,1.54933,1.54947,1.54925,1.54939,410999997.0
2005-07-04 01:37:00,1.54883,1.54899,1.54869,1.54894,327500004.0
2005-07-04 01:38:00,1.54938,1.54948,1.54928,1.54939,573600006.0
2005-07-04 01:39:00,1.54925,1.5494,1.54918,1.54933,496900002.0
2005-07-04 01:40:00,1.54937,1.54937,1.54923,1.54923,111999999.0
2005-07-04 01:41:00,1.54939,1.54939,1.54914,1.54923,359700002.0
2005-07-04 01:42:00,1.54928,1.54944,1.54923,1.54926,334100005.0
2005-07-04 01:43:00,1.54929,1.54935,1.5492,1.5493,217999997.0
2005-07-04 01:44:00,1.54931,1.54931,1.54925,1.54925,83300000.0
2005-07-04 01:45:00,1.54924,1.54936,1.54908,1.5492,289699998.0
2005-07-04 01:46:00,1.54918,1.5492,1.54895,1.54907,346700002.0
2005-07-04 01:47:00,1.549,1.54905,1.5489,1.549,240400002.0
2005-07-04 01:48:00,1.54901,1.54911,1.54893,1.54909,404100007.0
2005-07-04 01:49:00,1.54906,1.54906,1.54888,1.54897,191100004.0
2005-07-04 01:50:00,1.54905,1.54905,1.54885,1.54885,309900004.0
2005-07-04 01:51:00,1.54896,1.54913,1.54896,1.54913,163199998.0
2005-07-04 01:52:00,1.54905,1.54915,1.549,1.549,51100001.0
2005-07-04 01:53:00,1.54916,1.54926,1.54899,1.54906,267000002.0
2005-07-04 01:54:00,1.54917,1.54924,1.54892,1.54911,262099996.0
2005-07-04 01:55:00,1.54881,1.54891,1.54861,1.54882,419700001.0
2005-07-04 01:56:00,1.549,1.54905,1.5489,1.54902,132299999.0
2005-07-04 01:57:00,1.54904,1.54921,1.54903,1.54921,263500004.0
2005-07-04 01:58:00,1.54907,1.54921,1.54895,1.54909,139300001.0
2005-07-04 01:59:00,1.54902,1.54911,1.54889,1.54904,325600002.0
2005-07-04 02:00:00,1.54903,1.54908,1.54883,1.5489,183300000.0
2005-07-04 02:01:00,1.5492,1.54925,1.54911,1.54918,151800000.0
2005-07-04 02:02:00,1.54914,1.54934,1.54912,1.54932,202000002.0
2005-07-04 02:03:00,1.5493,1.54931,1.54905,1.54915,247299997.0
2005-07-04 02:04:00,1.5493,1.5494,1.54898,1.54931,431899998.0
2005-07-04 02:05:00,1.54922,1.54934,1.54911,1.54929,220699997.0
2005-07-04 02:06:00,1.54935,1.54935,1.54924,1.5493,277799999.0
2005-07-04 02:07:00,1.54918,1.54945,1.5491,1.54945,586899998.0
2005-07-04 02:08:00,1.54931,1.5494,1.54905,1.54926,239999998.0
2005-07-04 02:09:00,1.54926,1.5494,1.54913,1.54924,166999999.0
2005-07-04 02:10:00,1.54925,1.54936,1.54925,1.54934,50399999.0
2005-07-04 02:11:00,1.54932,1.54938,1.54914,1.54917,297700001.0
2005-07-04 02:12:00,1.54934,1.54936,1.54922,1.54928,101299998.0
2005-07-04 02:13:00,1.5492,1.5493,1.5492,1.5493,201200003.0
2005-07-04 02:14:00,1.54928,1.54941,1.54913,1.54933,151500000.0
2005-07-04 02:15:00,1.54937,1.54937,1.54912,1.54912,172400001.0
2005-07-04 02:16:00,1.5491,1.54925,1.5491,1.54925,74399999.0
2005-07-04 02:17:00,1.54925,1.5493,1.54912,1.54918,94299999.0
2005-07-04 02:18:00,1.5493,1.5493,1.5492,1.5492,87899998.0
2005-07-04 02:19:00,1.54938,1.54938,1.54936,1.54936,59900002.0
2005-07-04 02:20:00,1.54919,1.54935,1.54907,1.54919,380299999.0
2005-07-04 02:21:00,1.5493,1.54942,1.54919,1.54935,338099998.0
2005-07-04 02:22:00,1.54922,1.54937,1.54918,1.5493,270800002.0
2005-07-04 02:23:00,1.54923,1.54932,1.54908,1.54928,257500003.0
2005-07-04 02:24:00,1.54933,1.54938,1.54912,1.54933,304000001.0
2005-07-04 02:25:00,1.5493,1.54935,1.54926,1.54933,144900000.0
2005-07-04 02:26:00,1.54928,1.54928,1.54901,1.54915,292199997.0
2005-07-04 02:27:00,1.54935,1.54935,1.54912,1.54912,270399998.0
2005-07-04 02:28:00,1.5489,1.54914,1.54878,1.54883,327499998.0
2005-07-04 02:29:00,1.54909,1.54935,1.54904,1.54935,208900001.0
2005-07-04 02:30:00,1.54921,1.54943,1.54902,1.54932,209399998.0
2005-07-04 02:31:00,1.54936,1.54936,1.54925,1.54925,62500000.0
2005-07-04 02:32:00,1.5493,1.54935,1.54912,1.54916,267399997.0
2005-07-04 02:33:00,1.5492,1.54925,1.54893,1.54925,184500001.0
2005-07-04 02:34:00,1.5491,1.54929,1.54905,1.54926,400300002.0
2005-07-04 02:35:00,1.5494,1.54943,1.54921,1.54926,402900002.0
2005-07-04 02:36:00,1.54928,1.54935,1.54907,1.54922,217200001.0
2005-07-04 02:37:00,1.54925,1.54937,1.54912,1.54924,144200000.0
2005-07-04 02:38:00,1.54928,1.54928,1.54916,1.54916,38300000.0
2005-07-04 02:39:00,1.54915,1.5493,1.54904,1.54914,230999999.0
2005-07-04 02:40:00,1.54927,1.54927,1.54924,1.54924,59100001.0
2005-07-04 02:41:00,1.5492,1.54925,1.54901,1.54901,312799998.0
2005-07-04 02:42:00,1.54909,1.54925,1.54898,1.54907,354300000.0
2005-07-04 02:43:00,1.5492,1.54925,1.5492,1.54925,96600001.0
2005-07-04 02:44:00,1.5489,1.54905,1.54883,1.54896,180500000.0
2005-07-04 02:45:00,1.5492,1.54925,1.54912,1.54918,77600001.0
2005-07-04 02:46:00,1.54899,1.54914,1.54891,1.54906,26000000.0
2005-07-04 02:47:00,1.54894,1.5491,1.54846,1.54895,319799995.0
2005-07-04 02:48:00,1.54919,1.54927,1.54899,1.54905,277700000.0
2005-07-04 02:49:00,1.54893,1.5491,1.54891,1.54897,298100003.0
2005-07-04 02:50:00,1.54896,1.54914,1.54896,1.54914,107100001.0
2005-07-04 02:51:00,1.54915,1.54923,1.54904,1.54913,345100007.0
2005-07-04 02:52:00,1.54897,1.54897,1.54857,1.5486,265300002.0
2005-07-04 02:53:00,1.54887,1.54914,1.54887,1.549,228500001.0
2005-07-04 02:54:00,1.54905,1.54937,1.54905,1.54924,177900001.0
2005-07-04 02:55:00,1.54919,1.54919,1.54899,1.54899,209700000.0
2005-07-04 02:56:00,1.54898,1.5491,1.5489,1.54905,205299997.0
2005-07-04 02:57:00,1.54915,1.54915,1.54887,1.54898,216400001.0
2005-07-04 02:58:00,1.54899,1.54913,1.54892,1.54907,302899999.0
2005-07-04 02:59:00,1.54902,1.54915,1.54901,1.5491,228800001.0
2005-07-04 03:00:00,1.549,1.5491,1.549,1.5491,26400000.0
2005-07-04 03:01:00,1.54907,1.54915,1.54894,1.549,415699998.0
2005-07-04 03:02:00,1.54892,1.54915,1.54876,1.54897,310900001.0
2005-07-04 03:03:00,1.54899,1.54913,1.54886,1.54897,272500004.0
2005-07-04 03:04:00,1.5491,1.5491,1.54892,1.54892,48700001.0
2005-07-04 03:05:00,1.549,1.5491,1.549,1.5491,61500000.0
2005-07-04 03:06:00,1.54907,1.54921,1.54903,1.54912,319199995.0
2005-07-04 03:07:00,1.54889,1.5491,1.54889,1.5491,158600001.0
2005-07-04 03:08:00,1.54898,1.54898,1.5486,1.5486,223800000.0
2005-07-04 03:09:00,1.54872,1.5488,1.54853,1.54861,345400000.0
2005-07-04 03:10:00,1.54862,1.54872,1.54842,1.54863,169100000.0
2005-07-04 03:11:00,1.54862,1.54875,1.54855,1.5486,233099999.0
2005-07-04 03:12:00,1.54859,1.54873,1.54839,1.54866,271600000.0
2005-07-04 03:13:00,1.54855,1.54875,1.54851,1.54858,248499995.0
2005-07-04 03:14:00,1.54872,1.5489,1.54861,1.54878,119300001.0
2005-07-04 03:15:00,1.54856,1.54868,1.54856,1.54868,66299999.0
2005-07-04 03:16:00,1.54859,1.54878,1.54841,1.5486,190799998.0
2005-07-04 03:17:00,1.54842,1.54857,1.54812,1.54821,294200003.0
2005-07-04 03:18:00,1.54857,1.54873,1.54847,1.54859,274200002.0
2005-07-04 03:19:00,1.54885,1.54885,1.54866,1.54866,214499998.0
2005-07-04 03:20:00,1.5487,1.54892,1.5487,1.54892,175200000.0
2005-07-04 03:21:00,1.54886,1.54886,1.54854,1.54855,207600000.0
2005-07-04 03:22:00,1.54853,1.54862,1.54844,1.54844,172500000.0
2005-07-04 03:23:00,1.54844,1.54854,1.54838,1.54838,172600002.0
2005-07-04 03:24:00,1.54856,1.54881,1.54856,1.54881,242100002.0
2005-07-04 03:25:00,1.54873,1.54873,1.54859,1.54865,68800001.0
2005-07-04 03:26:00,1.54865,1.5487,1.54852,1.54868,220600005.0
2005-07-04 03:27:00,1.5487,1.5487,1.5486,1.5486,78300000.0
2005-07-04 03:28:00,1.54872,1.54882,1.54871,1.5488,148800001.0
2005-07-04 03:29:00,1.54883,1.54899,1.54874,1.5489,21600000.0
2005-07-04 03:30:00,1.54898,1.54898,1.54886,1.54886,13600000.0
2005-07-04 03:31:00,1.549,1.549,1.5489,1.5489,53000000.0
2005-07-04 03:32:00,1.54873,1.54905,1.54873,1.54905,248900002.0
2005-07-04 03:33:00,1.54898,1.54905,1.54883,1.54895,240500001.0
2005-07-04 03:34:00,1.54903,1.54903,1.5488,1.54897,434300004.0
2005-07-04 03:35:00,1.5489,1.54895,1.54871,1.54873,401900007.0
2005-07-04 03:36:00,1.54876,1.54876,1.54855,1.54855,72799999.0
2005-07-04 03:37:00,1.54833,1.54866,1.54833,1.54845,227300000.0
2005-07-04 03:38:00,1.54845,1.54845,1.54832,1.54832,111099999.0
2005-07-04 03:39:00,1.54839,1.54851,1.54828,1.54842,92800000.0
2005-07-04 03:40:00,1.54854,1.54862,1.54834,1.54845,336100001.0
2005-07-04 03:41:00,1.54856,1.54856,1.54837,1.54843,195000001.0
2005-07-04 03:42:00,1.5485,1.54855,1.5484,1.54842,319200002.0
2005-07-04 03:43:00,1.54854,1.54867,1.54843,1.54847,205200000.0
2005-07-04 03:44:00,1.54864,1.54864,1.54852,1.54857,147700004.0
2005-07-04 03:45:00,1.54856,1.54871,1.54852,1.54867,425500004.0
2005-07-04 03:46:00,1.54852,1.54867,1.54835,1.5485,381100009.0
2005-07-04 03:47:00,1.54838,1.54852,1.54827,1.54843,86200001.0
2005-07-04 03:48:00,1.54855,1.54855,1.54832,1.54832,91199998.0
2005-07-04 03:49:00,1.54817,1.54822,1.54781,1.54794,195099998.0
2005-07-04 03:50:00,1.54841,1.54855,1.54841,1.54855,118999999.0
2005-07-04 03:51:00,1.5485,1.54862,1.54841,1.54862,312300001.0
2005-07-04 03:52:00,1.54833,1.54847,1.54806,1.54823,268000002.0
2005-07-04 03:53:00,1.54852,1.54865,1.54852,1.54865,62600000.0
2005-07-04 03:54:00,1.54865,1.54865,1.5486,1.5486,67000000.0
2005-07-04 03:55:00,1.54805,1.54845,1.5479,1.54805,435000000.0
2005-07-04 03:56:00,1.54853,1.54864,1.54839,1.54857,294200001.0
2005-07-04 03:57:00,1.5486,1.54865,1.5486,1.54865,93500000.0
2005-07-04 03:58:00,1.54815,1.54848,1.54813,1.54827,358100002.0
2005-07-04 03:59:00,1.5484,1.5486,1.54839,1.5486,243799999.0
2005-07-04 04:00:00,1.54858,1.54865,1.54852,1.5486,63100002.0
2005-07-04 04:01:00,1.54788,1.54813,1.54771,1.54791,256100002.0
2005-07-04 04:02:00,1.5486,1.54867,1.54852,1.54859,212500001.0
2005-07-04 04:03:00,1.54842,1.54867,1.5484,1.54855,241399999.0
2005-07-04 04:04:00,1.54865,1.54865,1.5486,1.5486,73500000.0
2005-07-04 04:05:00,1.5486,1.54867,1.54848,1.54862,220799999.0
2005-07-04 04:06:00,1.5485,1.54865,1.54846,1.54865,326900003.0
2005-07-04 04:07:00,1.5486,1.54865,1.54836,1.54858,287600000.0
2005-07-04 04:08:00,1.54787,1.54828,1.54781,1.54816,255799999.0
2005-07-04 04:09:00,1.54828,1.54865,1.54828,1.5486,124500001.0
2005-07-04 04:10:00,1.54848,1.54858,1.54847,1.54849,102500000.0
2005-07-04 04:11:00,1.54843,1.54852,1.54832,1.54832,311899996.0
2005-07-04 04:12:00,1.54836,1.54846,1.54834,1.54844,127699999.0
2005-07-04 04:13:00,1.54828,1.54834,1.54819,1.54824,172599999.0
2005-07-04 04:14:00,1.54829,1.54838,1.54826,1.54838,169999998.0
2005-07-04 04:15:00,1.54799,1.54816,1.54775,1.54781,452100003.0
2005-07-04 04:16:00,1.54842,1.54848,1.54822,1.54831,258100002.0
2005-07-04 04:17:00,1.5483,1.5484,1.5483,1.5484,55900002.0
2005-07-04 04:18:00,1.5484,1.54845,1.54832,1.54838,106999998.0
2005-07-04 04:19:00,1.54823,1.54848,1.54823,1.54844,418100005.0
2005-07-04 04:20:00,1.54853,1.54853,1.54825,1.54825,123799996.0
2005-07-04 04:21:00,1.54837,1.54837,1.54806,1.54809,241600002.0
2005-07-04 04:22:00,1.54845,1.5485,1.54826,1.54835,349399998.0
2005-07-04 04:23:00,1.54845,1.54857,1.5483,1.54841,345199995.0
2005-07-04 04:24:00,1.54836,1.54851,1.54833,1.54842,200899998.0
2005-07-04 04:25:00,1.54846,1.54846,1.54816,1.54824,220500001.0
2005-07-04 04:26:00,1.54805,1.54812,1.5479,1.54804,389800000.0
2005-07-04 04:27:00,1.54845,1.54845,1.5484,1.5484,88699999.0
2005-07-04 04:28:00,1.54827,1.54845,1.54827,1.54845,61600001.0
2005-07-04 04:29:00,1.54819,1.54833,1.54811,1.54822,75899999.0
2005-07-04 04:30:00,1.54821,1.54832,1.54808,1.54818,53500000.0
2005-07-04 04:31:00,1.54842,1.54845,1.54818,1.54818,323800003.0
2005-07-04 04:32:00,1.54825,1.5484,1.54815,1.54822,428500005.0
2005-07-04 04:33:00,1.54818,1.54831,1.54818,1.54831,107800002.0
2005-07-04 04:34:00,1.54813,1.54813,1.54788,1.54813,244999996.0
2005-07-04 04:35:00,1.54812,1.54822,1.54796,1.54809,370200003.0
2005-07-04 04:36:00,1.54792,1.54811,1.54788,1.548,213600003.0
2005-07-04 04:37:00,1.54804,1.54804,1.54773,1.54774,251299998.0
2005-07-04 04:38:00,1.54774,1.54786,1.54754,1.54771,363800002.0
2005-07-04 04:39:00,1.54757,1.5477,1.54729,1.54745,345400003.0
2005-07-04 04:40:00,1.54745,1.54745,1.54725,1.54725,116200000.0
2005-07-04 04:41:00,1.54732,1.54742,1.54721,1.5474,191399998.0
2005-07-04 04:42:00,1.54734,1.54744,1.54723,1.54723,518800001.0
2005-07-04 04:43:00,1.54731,1.54737,1.54706,1.5471,140100002.0
2005-07-04 04:44:00,1.54712,1.54722,1.5471,1.54714,111699999.0
2005-07-04 04:45:00,1.54701,1.5473,1.54698,1.54705,295699998.0
2005-07-04 04:46:00,1.54695,1.54719,1.54695,1.54709,256199998.0
2005-07-04 04:47:00,1.5472,1.5472,1.54697,1.54707,217500000.0
2005-07-04 04:48:00,1.54704,1.54712,1.54688,1.54704,145799999.0
2005-07-04 04:49:00,1.54708,1.54714,1.54689,1.54707,332300001.0
2005-07-04 04:50:00,1.54702,1.54702,1.54673,1.54685,134200000.0
2005-07-04 04:51:00,1.54681,1.54696,1.54676,1.54696,200300001.0
2005-07-04 04:52:00,1.54689,1.547,1.54679,1.54684,395599998.0
2005-07-04 04:53:00,1.54675,1.54707,1.54675,1.54707,92200000.0
2005-07-04 04:54:00,1.54705,1.54705,1.54674,1.54681,191100001.0
2005-07-04 04:55:00,1.54693,1.54702,1.54681,1.54689,59200001.0
2005-07-04 04:56:00,1.54698,1.54698,1.54647,1.54647,171300002.0
2005-07-04 04:57:00,1.54667,1.54683,1.5466,1.54666,176799999.0
2005-07-04 04:58:00,1.54649,1.54659,1.54631,1.54643,468400001.0
2005-07-04 04:59:00,1.5464,1.5464,1.54625,1.54627,259499998.0
2005-07-04 05:00:00,1.54629,1.54642,1.54627,1.54639,256199999.0
2005-07-04 05:01:00,1.54627,1.54635,1.54612,1.54622,279599999.0
2005-07-04 05:02:00,1.54631,1.54645,1.54618,1.54628,249300001.0
2005-07-04 05:03:00,1.54641,1.54648,1.54628,1.54647,137900001.0
2005-07-04 05:04:00,1.54653,1.54653,1.54632,1.54632,145599999.0
2005-07-04 05:05:00,1.54636,1.54636,1.5461,1.5461,184300000.0
2005-07-04 05:06:00,1.54617,1.54628,1.54617,1.54628,135900002.0
2005-07-04 05:07:00,1.54633,1.54642,1.54629,1.54634,311899996.0
2005-07-04 05:08:00,1.54626,1.54641,1.54618,1.54637,201199999.0
2005-07-04 05:09:00,1.54635,1.54637,1.54619,1.5463,403700005.0
2005-07-04 05:10:00,1.5462,1.54636,1.54602,1.54634,262499999.0
2005-07-04 05:11:00,1.54632,1.54632,1.54608,1.54608,132800002.0
2005-07-04 05:12:00,1.54613,1.54629,1.54609,1.54627,352199997.0
2005-07-04 05:13:00,1.54633,1.54633,1.54613,1.54613,207099998.0
2005-07-04 05:14:00,1.5461,1.54625,1.54606,1.54618,217399999.0
2005-07-04 05:15:00,1.54621,1.54621,1.54591,1.54605,252500004.0
2005-07-04 05:16:00,1.54594,1.54601,1.54584,1.54593,326800001.0
2005-07-04 05:17:00,1.54603,1.54616,1.54591,1.54609,296100002.0
2005-07-04 05:18:00,1.54607,1.5463,1.54602,1.54613,167400002.0
2005-07-04 05:19:00,1.54632,1.54636,1.54607,1.54612,328100005.0
2005-07-04 05:20:00,1.54621,1.54632,1.54616,1.54628,195400002.0
2005-07-04 05:21:00,1.54612,1.54627,1.54599,1.54619,401699998.0
2005-07-04 05:22:00,1.54628,1.5464,1.54621,1.54622,287299998.0
2005-07-04 05:23:00,1.54622,1.54629,1.5461,1.54628,287599999.0
2005-07-04 05:24:00,1.54619,1.54632,1.546,1.5462,322100002.0
2005-07-04 05:25:00,1.54613,1.54629,1.54606,1.54623,412400001.0
2005-07-04 05:26:00,1.54617,1.54631,1.54617,1.54631,81399998.0
2005-07-04 05:27:00,1.54607,1.54635,1.54607,1.54627,248500003.0
2005-07-04 05:28:00,1.5463,1.54635,1.5463,1.54635,17000000.0
2005-07-04 05:29:00,1.54632,1.54645,1.54632,1.54645,67000000.0
2005-07-04 05:30:00,1.54637,1.54643,1.54621,1.54626,261300000.0
2005-07-04 05:31:00,1.54641,1.54641,1.54634,1.54634,111800004.0
2005-07-04 05:32:00,1.54586,1.54606,1.54576,1.54593,386500003.0
2005-07-04 05:33:00,1.54607,1.54637,1.54607,1.54635,211699999.0
2005-07-04 05:34:00,1.54619,1.54635,1.54613,1.54635,176600004.0
2005-07-04 05:35:00,1.54621,1.54636,1.54617,1.54636,56099999.0
2005-07-04 05:36:00,1.54638,1.54661,1.54623,1.54651,371499997.0
2005-07-04 05:37:00,1.54667,1.54667,1.54637,1.54645,340700003.0
2005-07-04 05:38:00,1.54661,1.54661,1.54632,1.54645,233900000.0
2005-07-04 05:39:00,1.54661,1.5467,1.54646,1.54655,292000005.0
2005-07-04 05:40:00,1.54671,1.54671,1.54638,1.54638,155800002.0
2005-07-04 05:41:00,1.54648,1.54669,1.54648,1.54654,444199999.0
2005-07-04 05:42:00,1.54651,1.54664,1.54637,1.54649,336000000.0
2005-07-04 05:43:00,1.5463,1.54656,1.5463,1.54648,153900000.0
2005-07-04 05:44:00,1.54645,1.54645,1.54624,1.54624,99799999.0
2005-07-04 05:45:00,1.54642,1.54649,1.54632,1.54638,163800001.0
2005-07-04 05:46:00,1.54645,1.54653,1.54634,1.54637,364600004.0
2005-07-04 05:47:00,1.54649,1.54657,1.54631,1.5465,377900002.0
2005-07-04 05:48:00,1.54644,1.5466,1.54628,1.54639,546599998.0
2005-07-04 05:49:00,1.54636,1.54666,1.54634,1.54652,322999997.0
2005-07-04 05:50:00,1.54661,1.54661,1.54633,1.54638,369700003.0
2005-07-04 05:51:00,1.54646,1.54666,1.54646,1.54654,233399998.0
2005-07-04 05:52:00,1.54644,1.54661,1.54642,1.54654,234099999.0
2005-07-04 05:53:00,1.5464,1.54657,1.54634,1.54648,497599998.0
2005-07-04 05:54:00,1.5465,1.54656,1.5463,1.5463,276100002.0
2005-07-04 05:55:00,1.54645,1.54655,1.5463,1.5464,182899999.0
2005-07-04 05:56:00,1.5464,1.54652,1.5464,1.54652,43900000.0
2005-07-04 05:57:00,1.54641,1.54663,1.54641,1.54663,253300003.0
2005-07-04 05:58:00,1.54661,1.54675,1.54658,1.54675,271900005.0
2005-07-04 05:59:00,1.54687,1.54702,1.54675,1.54683,355999998.0
2005-07-04 06:00:00,1.54682,1.547,1.54667,1.5469,202100001.0
2005-07-04 06:01:00,1.54694,1.54705,1.54677,1.5469,280300002.0
2005-07-04 06:02:00,1.54685,1.547,1.54674,1.54685,251299999.0
2005-07-04 06:03:00,1.54709,1.54739,1.54709,1.5473,352799996.0
2005-07-04 06:04:00,1.5471,1.54715,1.54694,1.54715,360500000.0
2005-07-04 06:05:00,1.54716,1.54719,1.54697,1.547,283300001.0
2005-07-04 06:06:00,1.5471,1.54716,1.54695,1.54716,521700001.0
2005-07-04 06:07:00,1.54705,1.54705,1.54672,1.54672,179400000.0
2005-07-04 06:08:00,1.547,1.54713,1.5467,1.5467,238000003.0
2005-07-04 06:09:00,1.54694,1.54712,1.54689,1.54695,353800006.0
2005-07-04 06:10:00,1.54698,1.5471,1.54684,1.54702,285299998.0
2005-07-04 06:11:00,1.54712,1.54712,1.5468,1.54694,235399997.0
2005-07-04 06:12:00,1.54705,1.5471,1.54691,1.54701,125499999.0
2005-07-04 06:13:00,1.54695,1.5471,1.54695,1.54698,50400000.0
2005-07-04 06:14:00,1.54713,1.54713,1.54691,1.54698,254699999.0
2005-07-04 06:15:00,1.5471,1.5471,1.54696,1.54702,238400004.0
2005-07-04 06:16:00,1.54698,1.54711,1.54674,1.54688,260400002.0
2005-07-04 06:17:00,1.54703,1.54721,1.54697,1.54713,149899998.0
2005-07-04 06:18:00,1.54723,1.54723,1.54702,1.54702,165400000.0
2005-07-04 06:19:00,1.5471,1.54715,1.54693,1.54693,352499998.0
2005-07-04 06:20:00,1.54712,1.54712,1.54691,1.54692,349700000.0
2005-07-04 06:21:00,1.54694,1.54711,1.54693,1.54693,104100002.0
2005-07-04 06:22:00,1.54717,1.54725,1.54702,1.54702,380899999.0
2005-07-04 06:23:00,1.54714,1.5473,1.54701,1.54721,383200000.0
2005-07-04 06:24:00,1.5472,1.54725,1.547,1.54717,95899999.0
2005-07-04 06:25:00,1.54718,1.54738,1.54718,1.54735,299700005.0
2005-07-04 06:26:00,1.54744,1.54744,1.54705,1.54713,208900002.0
2005-07-04 06:27:00,1.5473,1.54739,1.54706,1.54714,354700004.0
2005-07-04 06:28:00,1.54721,1.54736,1.5471,1.54719,255100003.0
2005-07-04 06:29:00,1.54718,1.54741,1.54718,1.5473,296700004.0
2005-07-04 06:30:00,1.54752,1.54787,1.54752,1.5478,325700004.0
2005-07-04 06:31:00,1.54789,1.54802,1.54769,1.54784,215499998.0
2005-07-04 06:32:00,1.54789,1.54808,1.54788,1.54805,239799999.0
2005-07-04 06:33:00,1.54811,1.54812,1.54789,1.5479,207700000.0
2005-07-04 06:34:00,1.54807,1.54813,1.54794,1.54806,206000001.0
2005-07-04 06:35:00,1.54787,1.54801,1.54786,1.54797,305999999.0
2005-07-04 06:36:00,1.54786,1.54802,1.54771,1.54795,316000003.0
2005-07-04 06:37:00,1.548,1.54805,1.548,1.54805,47899999.0
2005-07-04 06:38:00,1.54789,1.54802,1.54783,1.54791,184600004.0
2005-07-04 06:39:00,1.54796,1.54808,1.54785,1.54792,303400001.0
2005-07-04 06:40:00,1.54793,1.5481,1.54792,1.54806,326700002.0
2005-07-04 06:41:00,1.54816,1.54822,1.54804,1.54818,101800001.0
2005-07-04 06:42:00,1.54811,1.54831,1.54811,1.54827,445500000.0
2005-07-04 06:43:00,1.54827,1.54827,1.54794,1.548,368700008.0
2005-07-04 06:44:00,1.54813,1.54816,1.54793,1.54805,351900001.0
2005-07-04 06:45:00,1.54797,1.54815,1.54793,1.54802,210600000.0
2005-07-04 06:46:00,1.54811,1.54823,1.54796,1.548,273299996.0
2005-07-04 06:47:00,1.54808,1.54815,1.54793,1.54793,295900004.0
2005-07-04 06:48:00,1.54802,1.54802,1.54775,1.54775,300900003.0
2005-07-04 06:49:00,1.54805,1.5481,1.5479,1.54793,203200001.0
2005-07-04 06:50:00,1.54805,1.54815,1.5479,1.54803,345900000.0
2005-07-04 06:51:00,1.54806,1.54816,1.54804,1.54814,75900000.0
2005-07-04 06:52:00,1.54805,1.54813,1.54791,1.54807,280200000.0
2005-07-04 06:53:00,1.5479,1.548,1.54785,1.54785,194400000.0
2005-07-04 06:54:00,1.54779,1.54808,1.54779,1.54808,297100000.0
2005-07-04 06:55:00,1.54815,1.54815,1.54793,1.54804,444900005.0
2005-07-04 06:56:00,1.5479,1.5481,1.54789,1.54808,311499998.0
2005-07-04 06:57:00,1.54802,1.54818,1.54794,1.5481,232700000.0
2005-07-04 06:58:00,1.5481,1.54815,1.5481,1.54815,98199999.0
2005-07-04 06:59:00,1.5481,1.54815,1.548,1.54804,370499999.0
2005-07-04 07:00:00,1.548,1.54822,1.54797,1.54816,382599998.0
2005-07-04 07:01:00,1.54796,1.54812,1.54791,1.54803,212900001.0
2005-07-04 07:02:00,1.54795,1.54814,1.54795,1.54799,320200002.0
2005-07-04 07:03:00,1.548,1.5481,1.548,1.5481,240899996.0
2005-07-04 07:04:00,1.54777,1.54817,1.54777,1.5481,295200002.0
2005-07-04 07:05:00,1.5479,1.54802,1.54783,1.54793,136700002.0
2005-07-04 07:06:00,1.54773,1.54793,1.54773,1.54781,90700000.0
2005-07-04 07:07:00,1.54793,1.54806,1.54787,1.54794,281799998.0
2005-07-04 07:08:00,1.54805,1.54817,1.54796,1.54811,212400000.0
2005-07-04 07:09:00,1.54805,1.54825,1.54801,1.54815,314300002.0
2005-07-04 07:10:00,1.54823,1.54829,1.54808,1.54815,206600002.0
2005-07-04 07:11:00,1.54817,1.54829,1.54806,1.54818,67500000.0
2005-07-04 07:12:00,1.54821,1.54836,1.54818,1.5483,309600000.0
2005-07-04 07:13:00,1.54789,1.54814,1.54765,1.54765,245299998.0
2005-07-04 07:14:00,1.54825,1.54835,1.54814,1.54826,124299999.0
2005-07-04 07:15:00,1.54826,1.5483,1.54798,1.54822,273999998.0
2005-07-04 07:16:00,1.54808,1.54826,1.54799,1.54805,159399999.0
2005-07-04 07:17:00,1.54826,1.54826,1.54806,1.54806,153400002.0
2005-07-04 07:18:00,1.54799,1.54815,1.54795,1.54801,307500003.0
2005-07-04 07:19:00,1.54755,1.54798,1.54755,1.54781,238000004.0
2005-07-04 07:20:00,1.54796,1.54818,1.54796,1.5481,131000000.0
2005-07-04 07:21:00,1.548,1.54815,1.54793,1.54793,219199995.0
2005-07-04 07:22:00,1.5479,1.54818,1.5479,1.54818,288300002.0
2005-07-04 07:23:00,1.54807,1.5481,1.54795,1.54799,47200000.0
2005-07-04 07:24:00,1.54807,1.54815,1.54794,1.54807,255699999.0
2005-07-04 07:25:00,1.54794,1.5481,1.54794,1.5481,195499999.0
2005-07-04 07:26:00,1.54815,1.54815,1.54782,1.54797,224900001.0
2005-07-04 07:27:00,1.54802,1.54819,1.54796,1.54819,224800002.0
2005-07-04 07:28:00,1.5482,1.54822,1.54799,1.54816,354100004.0
2005-07-04 07:29:00,1.54768,1.54834,1.54768,1.54798,435900002.0
2005-07-04 07:30:00,1.54817,1.54822,1.54803,1.54822,221500001.0
2005-07-04 07:31:00,1.54822,1.54833,1.54805,1.54811,355899996.0
2005-07-04 07:32:00,1.54838,1.54846,1.54821,1.54821,228799996.0
2005-07-04 07:33:00,1.5484,1.54845,1.54822,1.54836,113800001.0
2005-07-04 07:34:00,1.54833,1.54851,1.54832,1.54848,333500002.0
2005-07-04 07:35:00,1.54848,1.54855,1.54836,1.54848,301300002.0
2005-07-04 07:36:00,1.5485,1.54855,1.54842,1.54848,74499999.0
2005-07-04 07:37:00,1.54846,1.54849,1.5483,1.54843,94900003.0
2005-07-04 07:38:00,1.5483,1.5484,1.5483,1.5484,55500000.0
2005-07-04 07:39:00,1.54841,1.54841,1.54827,1.54827,69700001.0
2005-07-04 07:40:00,1.54827,1.54835,1.54814,1.54827,276499997.0
2005-07-04 07:41:00,1.54819,1.54835,1.54801,1.54835,330699999.0
2005-07-04 07:42:00,1.5483,1.54838,1.54814,1.54834,216500001.0
2005-07-04 07:43:00,1.54786,1.5482,1.54775,1.54806,240999997.0
2005-07-04 07:44:00,1.5482,1.54835,1.5482,1.54825,293400009.0
2005-07-04 07:45:00,1.54825,1.54833,1.54811,1.54821,452000004.0
2005-07-04 07:46:00,1.54809,1.54817,1.54801,1.54808,104500003.0
2005-07-04 07:47:00,1.54807,1.54816,1.54797,1.54804,268300000.0
2005-07-04 07:48:00,1.54825,1.54834,1.54818,1.5482,271999998.0
2005-07-04 07:49:00,1.5483,1.54831,1.54814,1.54814,276700004.0
2005-07-04 07:50:00,1.54814,1.54826,1.54814,1.54826,88199998.0
2005-07-04 07:51:00,1.54825,1.54833,1.54807,1.54823,277700000.0
2005-07-04 07:52:00,1.54829,1.54833,1.54818,1.5483,294200001.0
2005-07-04 07:53:00,1.54811,1.54824,1.5481,1.54822,86400001.0
2005-07-04 07:54:00,1.54791,1.54827,1.54791,1.54827,238100000.0
2005-07-04 07:55:00,1.54815,1.54815,1.54787,1.54796,182900000.0
2005-07-04 07:56:00,1.54819,1.54822,1.54817,1.54822,72100000.0
2005-07-04 07:57:00,1.54833,1.5484,1.54824,1.5484,85499999.0
2005-07-04 07:58:00,1.54826,1.5484,1.54826,1.54836,237699998.0
2005-07-04 07:59:00,1.54838,1.54845,1.5483,1.5484,305899999.0
2005-07-04 08:00:00,1.54844,1.54844,1.54822,1.54822,237199999.0
2005-07-04 08:01:00,1.54823,1.54852,1.54818,1.54852,419999999.0
2005-07-04 08:02:00,1.54855,1.54855,1.54828,1.54839,228000000.0
2005-07-04 08:03:00,1.54827,1.54839,1.54821,1.54832,207500000.0
2005-07-04 08:04:00,1.54819,1.54828,1.54804,1.54828,185000002.0
2005-07-04 08:05:00,1.54811,1.5482,1.54794,1.54799,220500001.0
2005-07-04 08:06:00,1.54783,1.54798,1.54761,1.54779,258600002.0
2005-07-04 08:07:00,1.5479,1.54795,1.54769,1.54788,375599999.0
2005-07-04 08:08:00,1.54787,1.5479,1.54775,1.54779,144700000.0
2005-07-04 08:09:00,1.54771,1.54793,1.54771,1.5479,245300003.0
2005-07-04 08:10:00,1.54748,1.54795,1.54748,1.54795,107999999.0
2005-07-04 08:11:00,1.54798,1.54811,1.54785,1.54803,234700001.0
2005-07-04 08:12:00,1.54783,1.548,1.54776,1.54776,255599999.0
2005-07-04 08:13:00,1.54799,1.5481,1.54787,1.54799,248399999.0
2005-07-04 08:14:00,1.54792,1.54803,1.54773,1.54791,450500002.0
2005-07-04 08:15:00,1.54795,1.54802,1.54783,1.54791,51200000.0
2005-07-04 08:16:00,1.54803,1.54814,1.54784,1.54796,344800004.0
2005-07-04 08:17:00,1.54802,1.54811,1.54789,1.54796,346700001.0
2005-07-04 08:18:00,1.54786,1.54786,1.54762,1.54776,286099997.0
2005-07-04 08:19:00,1.54775,1.54789,1.54772,1.54787,276600002.0
2005-07-04 08:20:00,1.54785,1.54795,1.54776,1.54786,369200000.0
2005-07-04 08:21:00,1.54786,1.548,1.54771,1.54794,281000002.0
2005-07-04 08:22:00,1.54789,1.54801,1.54778,1.54785,203799999.0
2005-07-04 08:23:00,1.54788,1.54805,1.54779,1.5478,285099998.0
2005-07-04 08:24:00,1.54803,1.54824,1.54796,1.54799,214700003.0
2005-07-04 08:25:00,1.54821,1.54826,1.54809,1.54813,86300000.0
2005-07-04 08:26:00,1.54835,1.54835,1.54814,1.54819,272599998.0
2005-07-04 08:27:00,1.54802,1.54835,1.54802,1.54835,240200001.0
2005-07-04 08:28:00,1.54825,1.54841,1.54819,1.54829,352100004.0
2005-07-04 08:29:00,1.54827,1.54843,1.54827,1.54843,69500000.0
2005-07-04 08:30:00,1.54838,1.54852,1.54827,1.54842,165600001.0
2005-07-04 08:31:00,1.54834,1.54863,1.5483,1.54863,262200001.0
2005-07-04 08:32:00,1.54852,1.54869,1.54852,1.54868,207000001.0
2005-07-04 08:33:00,1.54871,1.5488,1.54853,1.54868,370500003.0
2005-07-04 08:34:00,1.54868,1.54868,1.54855,1.54862,196299998.0
2005-07-04 08:35:00,1.54859,1.54873,1.54857,1.54857,151700000.0
2005-07-04 08:36:00,1.54855,1.54855,1.54826,1.54846,279600000.0
2005-07-04 08:37:00,1.54847,1.54861,1.54844,1.54857,266999998.0
2005-07-04 08:38:00,1.54841,1.54848,1.54831,1.54836,329199998.0
2005-07-04 08:39:00,1.54838,1.5486,1.54836,1.5486,150700000.0
2005-07-04 08:40:00,1.54853,1.54864,1.54837,1.54863,221800001.0
2005-07-04 08:41:00,1.54856,1.54867,1.54845,1.54865,228300000.0
2005-07-04 08:42:00,1.54859,1.54872,1.54855,1.54869,291899998.0
2005-07-04 08:43:00,1.54864,1.54864,1.54852,1.54853,62199999.0
2005-07-04 08:44:00,1.54858,1.54873,1.5485,1.54864,266600000.0
2005-07-04 08:45:00,1.54856,1.54865,1.54829,1.54865,314100002.0
2005-07-04 08:46:00,1.54843,1.54868,1.54843,1.54868,98500002.0
2005-07-04 08:47:00,1.54869,1.54874,1.54848,1.54862,415300005.0
2005-07-04 08:48:00,1.54858,1.54861,1.54821,1.54833,373000003.0
2005-07-04 08:49:00,1.54817,1.54839,1.54815,1.54839,218999998.0
2005-07-04 08:50:00,1.54826,1.54839,1.54816,1.54829,226800002.0
2005-07-04 08:51:00,1.54819,1.5485,1.54819,1.5485,235300000.0
2005-07-04 08:52:00,1.54864,1.54876,1.54853,1.54857,331600002.0
2005-07-04 08:53:00,1.54867,1.54872,1.54845,1.54859,306699999.0
2005-07-04 08:54:00,1.54869,1.54878,1.54856,1.5486,336200001.0
2005-07-04 08:55:00,1.54883,1.54887,1.5486,1.54871,269400001.0
2005-07-04 08:56:00,1.54877,1.54887,1.54871,1.54873,52100000.0
2005-07-04 08:57:00,1.54892,1.54904,1.54873,1.5489,399600001.0
2005-07-04 08:58:00,1.54858,1.54878,1.54851,1.54875,119000001.0
2005-07-04 08:59:00,1.54845,1.54861,1.54845,1.54847,121400002.0
2005-07-04 09:00:00,1.54848,1.54873,1.54848,1.54873,294799997.0
2005-07-04 09:01:00,1.54864,1.54866,1.54849,1.54849,282700001.0
2005-07-04 09:02:00,1.54849,1.54865,1.54838,1.54853,323199999.0
2005-07-04 09:03:00,1.54854,1.5487,1.54838,1.54846,214999998.0
2005-07-04 09:04:00,1.54839,1.5485,1.54829,1.5484,227099999.0
2005-07-04 09:05:00,1.54778,1.54817,1.54769,1.54775,475899997.0
2005-07-04 09:06:00,1.5485,1.54858,1.54834,1.54834,197699998.0
2005-07-04 09:07:00,1.54838,1.54847,1.54828,1.54835,147899999.0
2005-07-04 09:08:00,1.54841,1.54858,1.54837,1.54849,166999999.0
2005-07-04 09:09:00,1.54847,1.54865,1.54841,1.5486,234399999.0
2005-07-04 09:10:00,1.5485,1.54862,1.54841,1.54846,356900003.0
2005-07-04 09:11:00,1.54848,1.54855,1.54833,1.54833,376000005.0
2005-07-04 09:12:00,1.5484,1.5484,1.5483,1.5483,51100002.0
2005-07-04 09:13:00,1.54834,1.54853,1.54834,1.54853,168900002.0
2005-07-04 09:14:00,1.54851,1.5486,1.54834,1.54835,268600000.0
2005-07-04 09:15:00,1.54832,1.54845,1.54827,1.5484,309500004.0
2005-07-04 09:16:00,1.54844,1.54851,1.54837,1.54843,75799999.0
2005-07-04 09:17:00,1.5484,1.5485,1.5484,1.5485,105499998.0
2005-07-04 09:18:00,1.54859,1.54862,1.54846,1.54852,276000005.0
2005-07-04 09:19:00,1.54844,1.54861,1.54837,1.54851,284299999.0
2005-07-04 09:20:00,1.54852,1.54858,1.54833,1.54845,159899998.0
2005-07-04 09:21:00,1.54844,1.54856,1.54828,1.54851,75200000.0
2005-07-04 09:22:00,1.54837,1.54858,1.54837,1.54855,260299999.0
2005-07-04 09:23:00,1.54837,1.54853,1.54831,1.54843,288300002.0
2005-07-04 09:24:00,1.54842,1.5487,1.54832,1.54858,432199996.0
2005-07-04 09:25:00,1.54836,1.54859,1.54836,1.54859,128000000.0
2005-07-04 09:26:00,1.54873,1.54873,1.54862,1.54862,64600000.0
2005-07-04 09:27:00,1.5487,1.54878,1.54845,1.54873,512100005.0
2005-07-04 09:28:00,1.54875,1.54878,1.54852,1.54852,318000000.0
2005-07-04 09:29:00,1.5487,1.54872,1.54854,1.5486,235599998.0
2005-07-04 09:30:00,1.54871,1.54883,1.5486,1.5486,252599995.0
2005-07-04 09:31:00,1.54858,1.54881,1.54857,1.54857,327600001.0
2005-07-04 09:32:00,1.54871,1.54883,1.5486,1.5486,234800001.0
2005-07-04 09:33:00,1.54878,1.54885,1.54865,1.5488,224499998.0
2005-07-04 09:34:00,1.54874,1.54888,1.54866,1.54866,236499998.0
2005-07-04 09:35:00,1.54881,1.54888,1.54872,1.5488,189299997.0
2005-07-04 09:36:00,1.54877,1.54891,1.54861,1.54877,180599999.0
2005-07-04 09:37:00,1.54892,1.54903,1.54877,1.5489,322599999.0
2005-07-04 09:38:00,1.54892,1.54915,1.54872,1.54915,289500002.0
2005-07-04 09:39:00,1.54902,1.54916,1.54898,1.54914,215000000.0
2005-07-04 09:40:00,1.5492,1.5492,1.54888,1.54912,337199999.0
2005-07-04 09:41:00,1.5491,1.5491,1.54881,1.54888,200900000.0
2005-07-04 09:42:00,1.54903,1.54909,1.54883,1.54892,302900002.0
2005-07-04 09:43:00,1.54915,1.54923,1.54892,1.54912,358800006.0
2005-07-04 09:44:00,1.54915,1.54919,1.54896,1.54896,280000004.0
2005-07-04 09:45:00,1.54889,1.54902,1.54881,1.54893,50800001.0
2005-07-04 09:46:00,1.54909,1.54911,1.54905,1.54905,120200004.0
2005-07-04 09:47:00,1.54913,1.54921,1.54896,1.54896,229199997.0
2005-07-04 09:48:00,1.54889,1.54905,1.54886,1.54902,400800000.0
2005-07-04 09:49:00,1.54893,1.54898,1.54884,1.54898,181900000.0
2005-07-04 09:50:00,1.54905,1.54905,1.5488,1.54897,559399998.0
2005-07-04 09:51:00,1.54904,1.54904,1.54884,1.54884,116599999.0
2005-07-04 09:52:00,1.5488,1.5488,1.54866,1.54877,79099998.0
2005-07-04 09:53:00,1.54848,1.54869,1.54833,1.54869,190200001.0
2005-07-04 09:54:00,1.54877,1.5488,1.54856,1.54856,384500005.0
2005-07-04 09:55:00,1.54865,1.54875,1.54846,1.54874,304299999.0
2005-07-04 09:56:00,1.54868,1.54878,1.54855,1.54865,129699999.0
2005-07-04 09:57:00,1.54874,1.54882,1.54862,1.5487,364799997.0
2005-07-04 09:58:00,1.54868,1.54887,1.54863,1.54863,354700003.0
2005-07-04 09:59:00,1.54873,1.54897,1.54872,1.54881,559700002.0
2005-07-04 10:00:00,1.54874,1.54893,1.54871,1.5488,242699999.0
2005-07-04 10:01:00,1.54889,1.54905,1.5484,1.54843,308000000.0
2005-07-04 10:02:00,1.54862,1.54885,1.54859,1.5488,576600004.0
2005-07-04 10:03:00,1.54871,1.54885,1.54871,1.54885,140500002.0
2005-07-04 10:04:00,1.54868,1.54883,1.54865,1.54883,253299998.0
2005-07-04 10:05:00,1.54872,1.54887,1.54857,1.54861,379900000.0
2005-07-04 10:06:00,1.54873,1.54884,1.54862,1.54862,288500002.0
2005-07-04 10:07:00,1.54864,1.54872,1.54846,1.54867,254700003.0
2005-07-04 10:08:00,1.54865,1.54876,1.54845,1.54867,462900001.0
2005-07-04 10:09:00,1.54844,1.54862,1.54844,1.5486,269999996.0
2005-07-04 10:10:00,1.54858,1.54858,1.54838,1.54838,166900002.0
2005-07-04 10:11:00,1.54848,1.54872,1.54848,1.54857,246400001.0
2005-07-04 10:12:00,1.54861,1.54866,1.54828,1.54828,246800001.0
2005-07-04 10:13:00,1.54849,1.54849,1.54837,1.54837,55100001.0
2005-07-04 10:14:00,1.54857,1.54862,1.54838,1.54854,411600003.0
2005-07-04 10:15:00,1.54862,1.54862,1.54845,1.54848,179100000.0
2005-07-04 10:16:00,1.54862,1.54862,1.54839,1.54841,458200003.0
2005-07-04 10:17:00,1.54852,1.5486,1.54836,1.54847,241400003.0
2005-07-04 10:18:00,1.54852,1.54862,1.54842,1.54846,224699998.0
2005-07-04 10:19:00,1.5485,1.54855,1.5484,1.54848,146300000.0
2005-07-04 10:20:00,1.54841,1.54844,1.54827,1.54833,82099999.0
2005-07-04 10:21:00,1.54825,1.54847,1.54825,1.54844,257300004.0
2005-07-04 10:22:00,1.5485,1.5485,1.54832,1.54832,68599999.0
2005-07-04 10:23:00,1.54873,1.54899,1.5487,1.54895,246900002.0
2005-07-04 10:24:00,1.54898,1.54912,1.5488,1.54902,345800000.0
2005-07-04 10:25:00,1.54903,1.54907,1.54866,1.54866,405700000.0
2005-07-04 10:26:00,1.54883,1.549,1.54882,1.54897,370000004.0
2005-07-04 10:27:00,1.54893,1.54904,1.54885,1.54894,223699996.0
2005-07-04 10:28:00,1.54883,1.549,1.54875,1.5488,507100003.0
2005-07-04 10:29:00,1.54867,1.5488,1.54858,1.54875,360400002.0
2005-07-04 10:30:00,1.54867,1.54884,1.54862,1.54874,237899996.0
2005-07-04 10:31:00,1.54846,1.54875,1.54839,1.54862,401200004.0
2005-07-04 10:32:00,1.54845,1.54857,1.54823,1.54837,397800003.0
2005-07-04 10:33:00,1.54841,1.54862,1.54836,1.54853,202700006.0
2005-07-04 10:34:00,1.54844,1.5486,1.5484,1.54854,142600002.0
2005-07-04 10:35:00,1.54858,1.54858,1.54823,1.54823,298500003.0
2005-07-04 10:36:00,1.54838,1.54844,1.54828,1.54839,237800002.0
2005-07-04 10:37:00,1.54847,1.54858,1.54835,1.54846,234700003.0
2005-07-04 10:38:00,1.54854,1.54872,1.5485,1.54867,269200000.0
2005-07-04 10:39:00,1.54866,1.54866,1.54852,1.5486,197000001.0
2005-07-04 10:40:00,1.54844,1.54868,1.54844,1.54866,225500001.0
2005-07-04 10:41:00,1.5486,1.54865,1.5484,1.5484,515300000.0
2005-07-04 10:42:00,1.54847,1.5485,1.54783,1.54814,462000005.0
2005-07-04 10:43:00,1.54863,1.54863,1.5481,1.54852,269100004.0
2005-07-04 10:44:00,1.54867,1.54873,1.5485,1.54859,349099995.0
2005-07-04 10:45:00,1.54827,1.54846,1.54816,1.54832,420800001.0
2005-07-04 10:46:00,1.54847,1.54871,1.54843,1.54865,257299999.0
2005-07-04 10:47:00,1.54851,1.54871,1.54825,1.5483,277199996.0
2005-07-04 10:48:00,1.54803,1.54813,1.54803,1.54812,76000000.0
2005-07-04 10:49:00,1.54791,1.5481,1.5479,1.54808,319799996.0
2005-07-04 10:50:00,1.54806,1.54816,1.54793,1.54803,370000001.0
2005-07-04 10:51:00,1.54782,1.54819,1.54782,1.54815,489600004.0
2005-07-04 10:52:00,1.54809,1.54821,1.54793,1.54799,135699999.0
2005-07-04 10:53:00,1.54807,1.54823,1.54805,1.54823,153999999.0
2005-07-04 10:54:00,1.54809,1.54825,1.54803,1.54813,207000000.0
2005-07-04 10:55:00,1.54795,1.54829,1.54795,1.54827,350499998.0
2005-07-04 10:56:00,1.54819,1.54831,1.54804,1.54823,341100002.0
2005-07-04 10:57:00,1.54808,1.54828,1.54803,1.54828,302899997.0
2005-07-04 10:58:00,1.54825,1.54825,1.5481,1.5481,280300001.0
2005-07-04 10:59:00,1.54814,1.54822,1.54792,1.54792,200800001.0
2005-07-04 11:00:00,1.54812,1.5482,1.54794,1.54807,210600000.0
2005-07-04 11:01:00,1.54808,1.54823,1.548,1.54813,233000000.0
2005-07-04 11:02:00,1.54827,1.54835,1.54823,1.54835,88000001.0
2005-07-04 11:03:00,1.5484,1.54845,1.54827,1.54827,162100000.0
2005-07-04 11:04:00,1.54808,1.54829,1.54791,1.54825,337100000.0
2005-07-04 11:05:00,1.54824,1.54844,1.54824,1.54844,258900002.0
2005-07-04 11:06:00,1.5484,1.5484,1.54816,1.54829,249099997.0
2005-07-04 11:07:00,1.54815,1.5483,1.54807,1.54819,181200000.0
2005-07-04 11:08:00,1.54808,1.5482,1.54789,1.5481,373200001.0
2005-07-04 11:09:00,1.54818,1.5482,1.54801,1.54808,291100002.0
2005-07-04 11:10:00,1.54802,1.54818,1.54796,1.54809,173100000.0
2005-07-04 11:11:00,1.54819,1.54824,1.54799,1.54811,412700000.0
2005-07-04 11:12:00,1.54822,1.5483,1.54809,1.54812,257099998.0
2005-07-04 11:13:00,1.54818,1.5484,1.54818,1.54838,189400004.0
2005-07-04 11:14:00,1.54818,1.54833,1.54815,1.54833,201399997.0
2005-07-04 11:15:00,1.54819,1.54835,1.54811,1.54835,258899998.0
2005-07-04 11:16:00,1.5483,1.54835,1.54818,1.54825,72800000.0
2005-07-04 11:17:00,1.54825,1.54839,1.54814,1.54822,225299999.0
2005-07-04 11:18:00,1.54768,1.54811,1.54767,1.54811,316899998.0
2005-07-04 11:19:00,1.5483,1.54845,1.54826,1.54845,256299998.0
2005-07-04 11:20:00,1.5485,1.54851,1.54831,1.54832,330599998.0
2005-07-04 11:21:00,1.54825,1.54833,1.54806,1.54812,246500001.0
2005-07-04 11:22:00,1.5481,1.54825,1.54799,1.54799,215600000.0
2005-07-04 11:23:00,1.54801,1.54825,1.54796,1.54809,280299999.0
2005-07-04 11:24:00,1.54797,1.5482,1.54797,1.54817,453699999.0
2005-07-04 11:25:00,1.5482,1.54825,1.54793,1.54815,401800001.0
2005-07-04 11:26:00,1.54818,1.54823,1.54808,1.54816,142900000.0
2005-07-04 11:27:00,1.5482,1.54825,1.5481,1.54818,242200000.0
2005-07-04 11:28:00,1.54807,1.54825,1.54805,1.54812,134399999.0
2005-07-04 11:29:00,1.5481,1.54815,1.54796,1.54796,351100002.0
2005-07-04 11:30:00,1.54809,1.5482,1.54791,1.54807,453700007.0
2005-07-04 11:31:00,1.54805,1.5483,1.54805,1.54821,326500000.0
2005-07-04 11:32:00,1.5482,1.5482,1.54798,1.54807,346800002.0
2005-07-04 11:33:00,1.54815,1.54829,1.54812,1.54825,355299997.0
2005-07-04 11:34:00,1.54806,1.54818,1.54795,1.5481,490599997.0
2005-07-04 11:35:00,1.54801,1.5482,1.54796,1.54811,222900001.0
2005-07-04 11:36:00,1.54813,1.54822,1.54802,1.54814,227000001.0
2005-07-04 11:37:00,1.54803,1.54815,1.54792,1.54796,280700001.0
2005-07-04 11:38:00,1.54798,1.5481,1.54791,1.54796,238100000.0
2005-07-04 11:39:00,1.54787,1.54808,1.54783,1.5479,183400001.0
2005-07-04 11:40:00,1.54783,1.54802,1.54769,1.54792,354000007.0
2005-07-04 11:41:00,1.54791,1.54808,1.54784,1.54805,289499997.0
2005-07-04 11:42:00,1.5478,1.54805,1.5478,1.54805,276100002.0
2005-07-04 11:43:00,1.54785,1.54809,1.54785,1.548,397900006.0
2005-07-04 11:44:00,1.54798,1.54809,1.54787,1.54796,224699999.0
2005-07-04 11:45:00,1.5481,1.54816,1.54793,1.54793,364100001.0
2005-07-04 11:46:00,1.54808,1.54818,1.54794,1.54798,160000000.0
2005-07-04 11:47:00,1.54795,1.54839,1.54795,1.54839,168000000.0
2005-07-04 11:48:00,1.54855,1.5489,1.54854,1.54874,255599999.0
2005-07-04 11:49:00,1.54877,1.54899,1.5487,1.54887,259900000.0
2005-07-04 11:50:00,1.54887,1.54946,1.54887,1.54946,355700004.0
2005-07-04 11:51:00,1.54931,1.54946,1.54909,1.54939,238999999.0
2005-07-04 11:52:00,1.54933,1.54956,1.54921,1.54948,236500001.0
2005-07-04 11:53:00,1.54946,1.54955,1.54937,1.54939,456999995.0
2005-07-04 11:54:00,1.54931,1.54941,1.54913,1.54928,201200001.0
2005-07-04 11:55:00,1.54903,1.54931,1.54903,1.54923,384900000.0
2005-07-04 11:56:00,1.5492,1.54942,1.54908,1.54933,225400002.0
2005-07-04 11:57:00,1.5494,1.5495,1.54925,1.5494,291500002.0
2005-07-04 11:58:00,1.54942,1.54956,1.54932,1.5495,320500003.0
2005-07-04 11:59:00,1.54933,1.54953,1.54927,1.54933,308800006.0
2005-07-04 12:00:00,1.54926,1.54933,1.54907,1.54922,332400000.0
2005-07-04 12:01:00,1.54925,1.54933,1.54909,1.54914,272700001.0
2005-07-04 12:02:00,1.5492,1.54943,1.54916,1.54943,327600000.0
2005-07-04 12:03:00,1.54941,1.54941,1.54912,1.54929,248800000.0
2005-07-04 12:04:00,1.54933,1.54941,1.54927,1.54934,79100001.0
2005-07-04 12:05:00,1.54935,1.54935,1.54916,1.54916,267500001.0
2005-07-04 12:06:00,1.54938,1.5494,1.54909,1.54928,219800000.0
2005-07-04 12:07:00,1.54922,1.54939,1.54912,1.54926,253000002.0
2005-07-04 12:08:00,1.54921,1.5493,1.549,1.54916,393199998.0
2005-07-04 12:09:00,1.54907,1.54916,1.54894,1.54898,334800001.0
2005-07-04 12:10:00,1.54912,1.5492,1.5489,1.54904,193300001.0
2005-07-04 12:11:00,1.5492,1.54925,1.54899,1.5491,373200003.0
2005-07-04 12:12:00,1.54924,1.5494,1.54915,1.54919,281900002.0
2005-07-04 12:13:00,1.54932,1.5495,1.54932,1.5495,97700000.0
2005-07-04 12:14:00,1.54951,1.54951,1.54929,1.54939,222500000.0
2005-07-04 12:15:00,1.54935,1.54943,1.54921,1.54937,305199999.0
2005-07-04 12:16:00,1.54926,1.54939,1.54914,1.54923,285000001.0
2005-07-04 12:17:00,1.54933,1.54942,1.54921,1.54936,269299998.0
2005-07-04 12:18:00,1.54932,1.54939,1.54914,1.54914,321299999.0
2005-07-04 12:19:00,1.54898,1.54911,1.54898,1.54904,63000000.0
2005-07-04 12:20:00,1.54866,1.54884,1.54852,1.54857,312200002.0
2005-07-04 12:21:00,1.54851,1.54873,1.54851,1.54859,228200003.0
2005-07-04 12:22:00,1.54876,1.54876,1.54856,1.54867,328499997.0
2005-07-04 12:23:00,1.54871,1.54881,1.5485,1.54853,424000002.0
2005-07-04 12:24:00,1.54875,1.54881,1.54864,1.5487,376800004.0
2005-07-04 12:25:00,1.54878,1.54899,1.54873,1.54881,375699995.0
2005-07-04 12:26:00,1.54883,1.54899,1.54864,1.54864,130899998.0
2005-07-04 12:27:00,1.54867,1.54867,1.54842,1.5485,298600000.0
2005-07-04 12:28:00,1.54852,1.5487,1.54836,1.54853,332600004.0
2005-07-04 12:29:00,1.54853,1.54873,1.54848,1.54853,384500000.0
2005-07-04 12:30:00,1.54853,1.54869,1.54848,1.54867,306699999.0
2005-07-04 12:31:00,1.54875,1.54887,1.54866,1.54887,276799999.0
2005-07-04 12:32:00,1.54873,1.54882,1.54847,1.54875,560700002.0
2005-07-04 12:33:00,1.54882,1.54889,1.54865,1.54868,483100004.0
2005-07-04 12:34:00,1.54861,1.54873,1.54859,1.54867,90299998.0
2005-07-04 12:35:00,1.54853,1.54871,1.54849,1.54862,282600003.0
2005-07-04 12:36:00,1.54865,1.54865,1.54848,1.54848,41399999.0
2005-07-04 12:37:00,1.5487,1.5487,1.54853,1.54862,197000001.0
2005-07-04 12:38:00,1.54862,1.54875,1.54853,1.54856,272700002.0
2005-07-04 12:39:00,1.54862,1.54862,1.54837,1.54843,311700001.0
2005-07-04 12:40:00,1.54861,1.5487,1.54839,1.54841,233499998.0
2005-07-04 12:41:00,1.5485,1.54858,1.54832,1.54832,214600004.0
2005-07-04 12:42:00,1.54841,1.54848,1.54833,1.54833,167599999.0
2005-07-04 12:43:00,1.54848,1.54848,1.54822,1.54831,393200001.0
2005-07-04 12:44:00,1.54835,1.54852,1.54824,1.54837,398100001.0
2005-07-04 12:45:00,1.54831,1.54845,1.54825,1.5483,230900004.0
2005-07-04 12:46:00,1.54835,1.5485,1.54824,1.5485,292700004.0
2005-07-04 12:47:00,1.54847,1.54855,1.54833,1.54847,222000000.0
2005-07-04 12:48:00,1.54828,1.54854,1.54828,1.54854,183300003.0
2005-07-04 12:49:00,1.54848,1.5485,1.54834,1.54836,130499998.0
2005-07-04 12:50:00,1.54838,1.54863,1.54838,1.54856,210200001.0
2005-07-04 12:51:00,1.54863,1.54863,1.54847,1.54847,274199997.0
2005-07-04 12:52:00,1.54782,1.54836,1.54782,1.54829,416900001.0
2005-07-04 12:53:00,1.54843,1.54853,1.5483,1.54852,243999998.0
2005-07-04 12:54:00,1.54841,1.54855,1.54841,1.54852,238100001.0
2005-07-04 12:55:00,1.54857,1.54861,1.54844,1.54853,363500005.0
2005-07-04 12:56:00,1.54826,1.54853,1.54826,1.54845,210299996.0
2005-07-04 12:57:00,1.54846,1.54862,1.54834,1.54854,256200003.0
2005-07-04 12:58:00,1.54851,1.54868,1.54843,1.5486,215600000.0
2005-07-04 12:59:00,1.54844,1.54871,1.54844,1.54868,140000003.0
2005-07-04 13:00:00,1.5486,1.54871,1.54852,1.5486,281500000.0
2005-07-04 13:01:00,1.54853,1.54853,1.54831,1.5484,199200000.0
2005-07-04 13:02:00,1.54823,1.54855,1.54795,1.54826,274700001.0
2005-07-04 13:03:00,1.54837,1.54845,1.5481,1.54826,365100007.0
2005-07-04 13:04:00,1.5482,1.54833,1.5479,1.5479,357800002.0
2005-07-04 13:05:00,1.54799,1.54826,1.54793,1.54805,334000003.0
2005-07-04 13:06:00,1.548,1.54829,1.54752,1.54798,466200002.0
2005-07-04 13:07:00,1.54817,1.54833,1.54772,1.54779,326700006.0
2005-07-04 13:08:00,1.5476,1.548,1.5475,1.548,325500007.0
2005-07-04 13:09:00,1.54803,1.54836,1.54798,1.54823,416799997.0
2005-07-04 13:10:00,1.54802,1.54832,1.54799,1.54828,336100001.0
2005-07-04 13:11:00,1.5483,1.5483,1.54792,1.54792,173200002.0
2005-07-04 13:12:00,1.54822,1.54831,1.54785,1.54785,312900003.0
2005-07-04 13:13:00,1.54774,1.54809,1.54768,1.54786,201400002.0
2005-07-04 13:14:00,1.54798,1.54825,1.54771,1.54782,353800003.0
2005-07-04 13:15:00,1.54787,1.54806,1.54776,1.54798,293399994.0
2005-07-04 13:16:00,1.54773,1.54814,1.5477,1.54791,261099999.0
2005-07-04 13:17:00,1.54805,1.54818,1.54762,1.54782,452799997.0
2005-07-04 13:18:00,1.54787,1.54811,1.5477,1.54783,469000009.0
2005-07-04 13:19:00,1.54793,1.54814,1.54769,1.54796,389900000.0
2005-07-04 13:20:00,1.54809,1.54818,1.54759,1.54804,334600002.0
2005-07-04 13:21:00,1.54787,1.54826,1.54766,1.54808,343300000.0
2005-07-04 13:22:00,1.54798,1.54819,1.54769,1.54796,353600000.0
2005-07-04 13:23:00,1.54817,1.54824,1.54777,1.54798,265900004.0
2005-07-04 13:24:00,1.54803,1.54822,1.54786,1.54805,301199999.0
2005-07-04 13:25:00,1.54819,1.54828,1.54766,1.54805,340400002.0
2005-07-04 13:26:00,1.5479,1.5482,1.54767,1.54805,239499996.0
2005-07-04 13:27:00,1.54797,1.54822,1.54767,1.54801,370099994.0
2005-07-04 13:28:00,1.54757,1.54832,1.54753,1.54821,265899999.0
2005-07-04 13:29:00,1.54796,1.54817,1.54754,1.54762,279000000.0
2005-07-04 13:30:00,1.54753,1.54807,1.54753,1.54799,306499994.0
2005-07-04 13:31:00,1.54779,1.54815,1.54752,1.5481,230899999.0
2005-07-04 13:32:00,1.54799,1.54832,1.54741,1.54746,367200001.0
2005-07-04 13:33:00,1.54753,1.54798,1.54739,1.54779,348900000.0
2005-07-04 13:34:00,1.54793,1.54793,1.54763,1.54788,236400000.0
2005-07-04 13:35:00,1.54763,1.54784,1.54742,1.54749,380900000.0
2005-07-04 13:36:00,1.54768,1.54806,1.54756,1.54794,279500004.0
2005-07-04 13:37:00,1.54792,1.54821,1.54769,1.54813,419100005.0
2005-07-04 13:38:00,1.54825,1.54826,1.54791,1.54806,368099994.0
2005-07-04 13:39:00,1.54793,1.54815,1.54777,1.54815,365900004.0
2005-07-04 13:40:00,1.54827,1.54829,1.5479,1.54803,269099996.0
2005-07-04 13:41:00,1.54797,1.54829,1.54775,1.54818,325499998.0
2005-07-04 13:42:00,1.54783,1.54824,1.54765,1.54786,196500002.0
2005-07-04 13:43:00,1.54803,1.54818,1.54787,1.54796,302700000.0
2005-07-04 13:44:00,1.54783,1.54825,1.54778,1.54803,275700001.0
2005-07-04 13:45:00,1.5479,1.54833,1.54781,1.54823,361199998.0
2005-07-04 13:46:00,1.54799,1.54827,1.54771,1.54812,244800002.0
2005-07-04 13:47:00,1.54808,1.54833,1.5477,1.54779,318700005.0
2005-07-04 13:48:00,1.5482,1.5482,1.54776,1.5479,442500003.0
2005-07-04 13:49:00,1.54787,1.54828,1.54783,1.54808,493200001.0
2005-07-04 13:50:00,1.54797,1.54816,1.54784,1.5481,382499998.0
2005-07-04 13:51:00,1.54817,1.54834,1.54776,1.54788,323300004.0
2005-07-04 13:52:00,1.54805,1.54823,1.54752,1.54791,358899999.0
2005-07-04 13:53:00,1.5482,1.54824,1.54774,1.54789,507300006.0
2005-07-04 13:54:00,1.54796,1.54815,1.54772,1.54815,266399996.0
2005-07-04 13:55:00,1.54787,1.54816,1.54777,1.5481,375399998.0
2005-07-04 13:56:00,1.54782,1.54799,1.54744,1.54785,345800001.0
2005-07-04 13:57:00,1.54753,1.54793,1.54753,1.54784,394899998.0
2005-07-04 13:58:00,1.54735,1.54797,1.54733,1.54788,376100001.0
2005-07-04 13:59:00,1.54792,1.54798,1.54743,1.54798,271599999.0
2005-07-04 14:00:00,1.548,1.54814,1.54766,1.54796,413000002.0
2005-07-04 14:01:00,1.54785,1.54829,1.54775,1.54818,339500002.0
2005-07-04 14:02:00,1.54801,1.54835,1.54798,1.54825,399300005.0
2005-07-04 14:03:00,1.54768,1.54817,1.54752,1.54797,199800000.0
2005-07-04 14:04:00,1.54796,1.54819,1.54745,1.54803,351899997.0
2005-07-04 14:05:00,1.5479,1.54818,1.54766,1.54785,406800000.0
2005-07-04 14:06:00,1.54812,1.54812,1.54778,1.54793,168400002.0
2005-07-04 14:07:00,1.54758,1.54799,1.54757,1.54765,245800000.0
2005-07-04 14:08:00,1.54805,1.54808,1.5477,1.54775,250300004.0
2005-07-04 14:09:00,1.5482,1.54823,1.54763,1.54787,399100006.0
2005-07-04 14:10:00,1.54775,1.54801,1.54753,1.54794,287400004.0
2005-07-04 14:11:00,1.5481,1.54822,1.54792,1.54801,284900007.0
2005-07-04 14:12:00,1.54782,1.54808,1.54764,1.54791,424100001.0
2005-07-04 14:13:00,1.54798,1.54798,1.54748,1.54768,409800003.0
2005-07-04 14:14:00,1.54785,1.54795,1.54756,1.54762,338000000.0
2005-07-04 14:15:00,1.5479,1.54812,1.54767,1.54779,185800001.0
2005-07-04 14:16:00,1.5478,1.54795,1.54747,1.54766,325799997.0
2005-07-04 14:17:00,1.54805,1.54805,1.54764,1.54795,263099999.0
2005-07-04 14:18:00,1.54797,1.54804,1.54767,1.54777,387399998.0
2005-07-04 14:19:00,1.54791,1.54828,1.54783,1.548,188600000.0
2005-07-04 14:20:00,1.54795,1.54825,1.5477,1.54788,507900000.0
2005-07-04 14:21:00,1.5478,1.54829,1.54767,1.54793,329999999.0
2005-07-04 14:22:00,1.548,1.54825,1.54767,1.54785,336599997.0
2005-07-04 14:23:00,1.54815,1.54837,1.54787,1.54798,244299999.0
2005-07-04 14:24:00,1.54815,1.54838,1.54799,1.54814,289399998.0
2005-07-04 14:25:00,1.54825,1.54845,1.5479,1.54845,365900005.0
2005-07-04 14:26:00,1.54857,1.54857,1.54791,1.54835,354300001.0
2005-07-04 14:27:00,1.54825,1.54853,1.5482,1.54843,196500000.0
2005-07-04 14:28:00,1.54825,1.54846,1.54812,1.54824,285900000.0
2005-07-04 14:29:00,1.5483,1.54867,1.54804,1.5486,236400000.0
2005-07-04 14:30:00,1.54871,1.54881,1.54838,1.54857,277800000.0
2005-07-04 14:31:00,1.54863,1.5489,1.54838,1.54867,327100002.0
2005-07-04 14:32:00,1.54855,1.54877,1.54842,1.54859,445500009.0
2005-07-04 14:33:00,1.54857,1.54883,1.54818,1.54828,253500002.0
2005-07-04 14:34:00,1.54829,1.54867,1.54814,1.54833,328100002.0
2005-07-04 14:35:00,1.54808,1.5491,1.54798,1.54832,443300006.0
2005-07-04 14:36:00,1.54842,1.54859,1.54809,1.54818,280700003.0
2005-07-04 14:37:00,1.54837,1.54844,1.54806,1.54822,318900001.0
2005-07-04 14:38:00,1.54821,1.5484,1.54783,1.54803,332100001.0
2005-07-04 14:39:00,1.54817,1.54822,1.54778,1.54811,305499998.0
2005-07-04 14:40:00,1.54781,1.54833,1.54779,1.54833,243000001.0
2005-07-04 14:41:00,1.54799,1.54812,1.54775,1.548,275300002.0
2005-07-04 14:42:00,1.54836,1.54845,1.54785,1.54838,350600001.0
2005-07-04 14:43:00,1.54842,1.54853,1.54801,1.54838,248000005.0
2005-07-04 14:44:00,1.5483,1.54844,1.54798,1.54826,385100006.0
2005-07-04 14:45:00,1.54804,1.54832,1.54804,1.54828,391000001.0
2005-07-04 14:46:00,1.5482,1.54846,1.5481,1.54812,333899995.0
2005-07-04 14:47:00,1.54837,1.54847,1.54812,1.54821,318400004.0
2005-07-04 14:48:00,1.548,1.54849,1.54792,1.54805,351400001.0
2005-07-04 14:49:00,1.54828,1.54848,1.54791,1.54833,394500000.0
2005-07-04 14:50:00,1.54805,1.54841,1.54781,1.54831,286699999.0
2005-07-04 14:51:00,1.5482,1.54836,1.54793,1.54818,228700000.0
2005-07-04 14:52:00,1.54827,1.54848,1.54784,1.5481,367300000.0
2005-07-04 14:53:00,1.54818,1.54832,1.54791,1.5483,195800000.0
2005-07-04 14:54:00,1.54818,1.54834,1.54809,1.54811,347900004.0
2005-07-04 14:55:00,1.54831,1.54839,1.54791,1.54818,500300003.0
2005-07-04 14:56:00,1.54791,1.54848,1.54789,1.54822,295000004.0
2005-07-04 14:57:00,1.54799,1.54837,1.54799,1.54824,304300003.0
2005-07-04 14:58:00,1.54803,1.54832,1.54783,1.5481,313900001.0
2005-07-04 14:59:00,1.5479,1.54852,1.54781,1.54828,403800005.0
2005-07-04 15:00:00,1.54838,1.5486,1.5482,1.54852,314500000.0
2005-07-04 15:01:00,1.54848,1.5486,1.54792,1.54805,376300000.0
2005-07-04 15:02:00,1.54816,1.54873,1.54803,1.5487,255300004.0
2005-07-04 15:03:00,1.54848,1.54866,1.54819,1.54822,394400006.0
2005-07-04 15:04:00,1.54791,1.54842,1.54788,1.54819,136000000.0
2005-07-04 15:05:00,1.54809,1.54848,1.54796,1.54848,226799996.0
2005-07-04 15:06:00,1.54815,1.54858,1.54799,1.54858,440200007.0
2005-07-04 15:07:00,1.54809,1.54875,1.54809,1.54875,365200004.0
2005-07-04 15:08:00,1.54812,1.54871,1.54807,1.54819,289799998.0
2005-07-04 15:09:00,1.54807,1.54874,1.54796,1.54874,318799997.0
2005-07-04 15:10:00,1.5487,1.54886,1.54837,1.54886,272299999.0
2005-07-04 15:11:00,1.54875,1.54898,1.54835,1.5489,449700004.0
2005-07-04 15:12:00,1.54857,1.54893,1.54844,1.54888,330300001.0
2005-07-04 15:13:00,1.54902,1.54913,1.54843,1.54878,482100001.0
2005-07-04 15:14:00,1.5485,1.54888,1.54837,1.54869,444700004.0
2005-07-04 15:15:00,1.54865,1.54887,1.54824,1.54824,375800002.0
2005-07-04 15:16:00,1.54901,1.54909,1.54838,1.54838,218600000.0
2005-07-04 15:17:00,1.5487,1.54889,1.54848,1.54863,325300003.0
2005-07-04 15:18:00,1.54856,1.549,1.54847,1.5489,518499990.0
2005-07-04 15:19:00,1.54882,1.54897,1.54855,1.54872,334799998.0
2005-07-04 15:20:00,1.54909,1.54909,1.5485,1.54858,397800003.0
2005-07-04 15:21:00,1.54865,1.54885,1.54855,1.54858,242000000.0
2005-07-04 15:22:00,1.54837,1.54908,1.54837,1.54896,345900002.0
2005-07-04 15:23:00,1.549,1.54913,1.54831,1.54831,257299998.0
2005-07-04 15:24:00,1.54867,1.54883,1.54854,1.54855,391299997.0
2005-07-04 15:25:00,1.54874,1.54881,1.54839,1.54864,259900002.0
2005-07-04 15:26:00,1.54834,1.54873,1.54825,1.54846,279499999.0
2005-07-04 15:27:00,1.5482,1.54877,1.5482,1.54846,238299997.0
2005-07-04 15:28:00,1.54787,1.54877,1.54776,1.54863,508399999.0
2005-07-04 15:29:00,1.54829,1.54861,1.54816,1.54832,383199999.0
2005-07-04 15:30:00,1.54834,1.54874,1.54815,1.54856,363500002.0
2005-07-04 15:31:00,1.54872,1.54886,1.54843,1.54869,480300002.0
2005-07-04 15:32:00,1.54853,1.54884,1.54833,1.54873,284000000.0
2005-07-04 15:33:00,1.54882,1.54943,1.54854,1.54909,296300001.0
2005-07-04 15:34:00,1.54868,1.549,1.5485,1.54882,411400002.0
2005-07-04 15:35:00,1.54883,1.5489,1.54855,1.5487,309999999.0
2005-07-04 15:36:00,1.54855,1.54889,1.54835,1.54864,280700002.0
2005-07-04 15:37:00,1.54858,1.54889,1.54841,1.54872,317999999.0
2005-07-04 15:38:00,1.54845,1.54885,1.54845,1.54871,361200000.0
2005-07-04 15:39:00,1.54878,1.54909,1.54858,1.5489,353500001.0
2005-07-04 15:40:00,1.54853,1.54896,1.54853,1.54876,264500000.0
2005-07-04 15:41:00,1.54883,1.54911,1.54859,1.54887,305100001.0
2005-07-04 15:42:00,1.54894,1.54932,1.54894,1.54915,294399996.0
2005-07-04 15:43:00,1.54914,1.54934,1.54909,1.54921,306899996.0
2005-07-04 15:44:00,1.54925,1.54941,1.54899,1.54925,358700004.0
2005-07-04 15:45:00,1.54915,1.54939,1.54884,1.54939,291600000.0
2005-07-04 15:46:00,1.54887,1.54933,1.54872,1.54908,345099993.0
2005-07-04 15:47:00,1.54897,1.54926,1.54878,1.54923,277200000.0
2005-07-04 15:48:00,1.54895,1.54914,1.54882,1.54887,370900004.0
2005-07-04 15:49:00,1.54907,1.54922,1.54883,1.54897,213499998.0
2005-07-04 15:50:00,1.54898,1.54919,1.54889,1.54916,324600001.0
2005-07-04 15:51:00,1.54927,1.54932,1.54866,1.54887,246900000.0
2005-07-04 15:52:00,1.54935,1.54954,1.54919,1.54924,260300000.0
2005-07-04 15:53:00,1.54913,1.5494,1.54894,1.54921,459499998.0
2005-07-04 15:54:00,1.54902,1.54934,1.54898,1.54934,345900002.0
2005-07-04 15:55:00,1.54906,1.54937,1.54894,1.54916,356100006.0
2005-07-04 15:56:00,1.5489,1.54944,1.54879,1.54931,546899993.0
2005-07-04 15:57:00,1.54927,1.54932,1.54882,1.54914,388299998.0
2005-07-04 15:58:00,1.54915,1.5496,1.54899,1.5494,450700003.0
2005-07-04 15:59:00,1.54928,1.54966,1.5492,1.54949,371800003.0
2005-07-04 16:00:00,1.54946,1.54972,1.54907,1.54916,241399999.0
2005-07-04 16:01:00,1.54897,1.54948,1.54883,1.54929,492399999.0
2005-07-04 16:02:00,1.54905,1.54945,1.54891,1.54936,327500003.0
2005-07-04 16:03:00,1.54922,1.54951,1.54909,1.54936,433000006.0
2005-07-04 16:04:00,1.54916,1.54947,1.54903,1.54947,262000002.0
2005-07-04 16:05:00,1.5493,1.54954,1.54914,1.54927,357300001.0
2005-07-04 16:06:00,1.54885,1.54957,1.54879,1.54951,247600001.0
2005-07-04 16:07:00,1.54928,1.54955,1.54925,1.54948,259200000.0
2005-07-04 16:08:00,1.54934,1.54955,1.54901,1.54936,547899997.0
2005-07-04 16:09:00,1.54957,1.54968,1.5492,1.54937,240800003.0
2005-07-04 16:10:00,1.54949,1.54962,1.54919,1.54947,254100000.0
2005-07-04 16:11:00,1.5495,1.5497,1.54919,1.5494,382299999.0
2005-07-04 16:12:00,1.54928,1.54971,1.54913,1.54954,369900006.0
2005-07-04 16:13:00,1.54937,1.54948,1.54881,1.54908,252800003.0
2005-07-04 16:14:00,1.54882,1.54942,1.54867,1.54923,640799997.0
2005-07-04 16:15:00,1.54882,1.54951,1.54882,1.54951,304300004.0
2005-07-04 16:16:00,1.54911,1.54963,1.54909,1.5493,346800003.0
2005-07-04 16:17:00,1.54962,1.54964,1.54912,1.54929,411900001.0
2005-07-04 16:18:00,1.54938,1.54939,1.5491,1.54917,445000003.0
2005-07-04 16:19:00,1.54911,1.54948,1.54908,1.54925,259100002.0
2005-07-04 16:20:00,1.54917,1.54939,1.54905,1.54931,231700003.0
2005-07-04 16:21:00,1.54973,1.54973,1.5493,1.54945,326600004.0
2005-07-04 16:22:00,1.54907,1.5495,1.549,1.5493,572599991.0
2005-07-04 16:23:00,1.54937,1.5495,1.54915,1.54931,238999999.0
2005-07-04 16:24:00,1.54909,1.54945,1.549,1.54942,283200002.0
2005-07-04 16:25:00,1.5493,1.5495,1.54917,1.5494,372099999.0
2005-07-04 16:26:00,1.5491,1.54942,1.54894,1.54922,216499998.0
2005-07-04 16:27:00,1.54892,1.54927,1.54885,1.549,292199999.0
2005-07-04 16:28:00,1.54895,1.54922,1.54887,1.54895,253199999.0
2005-07-04 16:29:00,1.54889,1.54948,1.54887,1.54948,264600002.0
2005-07-04 16:30:00,1.54896,1.54923,1.54896,1.54923,136100002.0
2005-07-04 16:31:00,1.54935,1.54938,1.54884,1.54903,316999998.0
2005-07-04 16:32:00,1.54922,1.54928,1.54893,1.54905,442800000.0
2005-07-04 16:33:00,1.54893,1.54919,1.54878,1.54889,407899997.0
2005-07-04 16:34:00,1.54927,1.54933,1.5487,1.54873,483600009.0
2005-07-04 16:35:00,1.54893,1.54916,1.54862,1.54916,283599998.0
2005-07-04 16:36:00,1.54861,1.54911,1.54854,1.54869,394899998.0
2005-07-04 16:37:00,1.54867,1.54916,1.54855,1.54905,341299995.0
2005-07-04 16:38:00,1.54892,1.54908,1.54855,1.54889,511499998.0
2005-07-04 16:39:00,1.54922,1.54924,1.54865,1.54905,420800001.0
2005-07-04 16:40:00,1.54901,1.54923,1.54886,1.5491,320300001.0
2005-07-04 16:41:00,1.54932,1.54932,1.54875,1.54877,414600002.0
2005-07-04 16:42:00,1.549,1.54922,1.54874,1.54906,321099999.0
2005-07-04 16:43:00,1.5492,1.54928,1.54897,1.54914,454099995.0
2005-07-04 16:44:00,1.54887,1.54945,1.54877,1.54945,280700002.0
2005-07-04 16:45:00,1.54922,1.54942,1.54898,1.54902,294299998.0
2005-07-04 16:46:00,1.54907,1.54947,1.54902,1.54929,471099995.0
2005-07-04 16:47:00,1.54912,1.54937,1.54904,1.54922,384900003.0
2005-07-04 16:48:00,1.54845,1.54935,1.54845,1.54916,338400003.0
2005-07-04 16:49:00,1.54932,1.54956,1.54922,1.54935,250100001.0
2005-07-04 16:50:00,1.54945,1.54969,1.54934,1.54944,308600003.0
2005-07-04 16:51:00,1.5496,1.54969,1.54912,1.54912,312799999.0
2005-07-04 16:52:00,1.54929,1.54982,1.54922,1.54977,376299997.0
2005-07-04 16:53:00,1.54951,1.54983,1.54913,1.54962,281799998.0
2005-07-04 16:54:00,1.54961,1.55029,1.54961,1.55026,376600001.0
2005-07-04 16:55:00,1.55038,1.55039,1.54995,1.5501,377900001.0
2005-07-04 16:56:00,1.55007,1.55032,1.5499,1.55005,370600003.0
2005-07-04 16:57:00,1.54998,1.55024,1.54986,1.55021,188500002.0
2005-07-04 16:58:00,1.54985,1.55011,1.54977,1.54977,276199998.0
2005-07-04 16:59:00,1.54967,1.55006,1.54967,1.54986,275600005.0
2005-07-04 17:00:00,1.54987,1.55004,1.54962,1.54998,342799994.0
2005-07-04 17:01:00,1.54988,1.55005,1.54965,1.55005,258000000.0
2005-07-04 17:02:00,1.55015,1.55021,1.54955,1.54959,200699999.0
2005-07-04 17:03:00,1.5499,1.5503,1.54976,1.5498,297699998.0
2005-07-04 17:04:00,1.54982,1.55001,1.54944,1.54944,355699996.0
2005-07-04 17:05:00,1.55014,1.55033,1.54974,1.54987,334500003.0
2005-07-04 17:06:00,1.54995,1.55015,1.54934,1.54997,256800002.0
2005-07-04 17:07:00,1.54988,1.55005,1.54963,1.54967,150999998.0
2005-07-04 17:08:00,1.54944,1.54993,1.54931,1.54993,361600002.0
2005-07-04 17:09:00,1.5499,1.55003,1.54958,1.5497,266499999.0
2005-07-04 17:10:00,1.54973,1.55017,1.54972,1.54975,298400000.0
2005-07-04 17:11:00,1.54985,1.55018,1.54984,1.55004,330800000.0
2005-07-04 17:12:00,1.55022,1.55033,1.54981,1.55016,259300002.0
2005-07-04 17:13:00,1.55012,1.55012,1.54975,1.54989,256099998.0
2005-07-04 17:14:00,1.55009,1.5503,1.54987,1.55006,444500001.0
2005-07-04 17:15:00,1.54985,1.55025,1.5496,1.54994,240300003.0
2005-07-04 17:16:00,1.54999,1.55025,1.54996,1.55022,394299996.0
2005-07-04 17:17:00,1.55015,1.55022,1.54989,1.55012,260899998.0
2005-07-04 17:18:00,1.55001,1.55026,1.54985,1.55003,321200003.0
2005-07-04 17:19:00,1.5504,1.5504,1.55006,1.55025,447099997.0
2005-07-04 17:20:00,1.5502,1.55043,1.55011,1.55043,290100002.0
2005-07-04 17:21:00,1.55035,1.55054,1.55003,1.55003,184499998.0
2005-07-04 17:22:00,1.55013,1.5505,1.54997,1.55031,308000001.0
2005-07-04 17:23:00,1.55037,1.55037,1.55007,1.55008,282800004.0
2005-07-04 17:24:00,1.55025,1.55034,1.54984,1.54994,376300004.0
2005-07-04 17:25:00,1.55022,1.55036,1.54999,1.55036,191900001.0
2005-07-04 17:26:00,1.55055,1.55062,1.55014,1.55027,290099999.0
2005-07-04 17:27:00,1.55038,1.55079,1.55026,1.55072,265800002.0
2005-07-04 17:28:00,1.55042,1.5507,1.55024,1.55052,339900001.0
2005-07-04 17:29:00,1.5503,1.55046,1.55017,1.55039,402199999.0
2005-07-04 17:30:00,1.55024,1.55051,1.55004,1.55007,204700000.0
2005-07-04 17:31:00,1.54994,1.55039,1.54994,1.55013,408700005.0
2005-07-04 17:32:00,1.55,1.55031,1.54992,1.54999,363500005.0
2005-07-04 17:33:00,1.55022,1.55042,1.55008,1.55022,291200000.0
2005-07-04 17:34:00,1.55009,1.55035,1.54997,1.5503,364300004.0
2005-07-04 17:35:00,1.55027,1.55057,1.55006,1.55026,335999998.0
2005-07-04 17:36:00,1.55054,1.55069,1.55024,1.55026,326599999.0
2005-07-04 17:37:00,1.54989,1.55046,1.54989,1.55037,364300003.0
2005-07-04 17:38:00,1.54983,1.55045,1.54968,1.55045,281099997.0
2005-07-04 17:39:00,1.55032,1.55038,1.54984,1.55001,315100001.0
2005-07-04 17:40:00,1.54994,1.55042,1.54994,1.55019,287700001.0
2005-07-04 17:41:00,1.5502,1.55032,1.55011,1.55011,291700001.0
2005-07-04 17:42:00,1.55005,1.55036,1.55005,1.55011,241000001.0
2005-07-04 17:43:00,1.55019,1.55039,1.54998,1.54998,265999997.0
2005-07-04 17:44:00,1.5502,1.55054,1.55016,1.55045,337200002.0
2005-07-04 17:45:00,1.55006,1.55057,1.55006,1.55041,415700004.0
2005-07-04 17:46:00,1.55025,1.55053,1.55009,1.55024,368999998.0
2005-07-04 17:47:00,1.55033,1.55044,1.55008,1.55039,310799997.0
2005-07-04 17:48:00,1.54992,1.55046,1.54992,1.55032,283599998.0
2005-07-04 17:49:00,1.54999,1.55059,1.54993,1.55023,358200004.0
2005-07-04 17:50:00,1.55005,1.55048,1.5499,1.55036,351600003.0
2005-07-04 17:51:00,1.55013,1.55055,1.54996,1.55031,351099999.0
2005-07-04 17:52:00,1.5501,1.55053,1.54994,1.55038,285900003.0
2005-07-04 17:53:00,1.55048,1.55074,1.55023,1.5504,224800003.0
2005-07-04 17:54:00,1.55065,1.55085,1.55029,1.55036,290699995.0
2005-07-04 17:55:00,1.55038,1.55085,1.55027,1.55044,407200001.0
2005-07-04 17:56:00,1.55036,1.55063,1.55024,1.55041,384900004.0
2005-07-04 17:57:00,1.55035,1.5507,1.5502,1.55044,318799997.0
2005-07-04 17:58:00,1.55032,1.55088,1.55024,1.55066,306800000.0
2005-07-04 17:59:00,1.55084,1.55105,1.55063,1.55093,224400001.0
2005-07-04 18:00:00,1.5508,1.55108,1.55064,1.55098,186900000.0
2005-07-04 18:01:00,1.5514,1.5514,1.5514,1.5514,1653000005.0
2005-07-04 18:02:00,1.5512,1.5514,1.5512,1.5512,1653000005.0
2005-07-04 18:03:00,1.5514,1.5514,1.5509,1.5509,1653000005.0
2005-07-04 18:04:00,1.5512,1.5512,1.5512,1.5512,1653000005.0
2005-07-04 18:05:00,1.5509,1.5512,1.5509,1.5509,1653000005.0
2005-07-04 18:06:00,1.5512,1.5512,1.5512,1.5512,1653000005.0
2005-07-04 18:07:00,1.5509,1.5509,1.5509,1.5509,1653000005.0
2005-07-04 18:09:00,1.55065,1.55083,1.5504,1.55067,1653000005.0
2005-07-04 18:11:00,1.55064,1.55092,1.55041,1.55085,1306599995.0
2005-07-04 18:12:00,1.55081,1.55093,1.55043,1.55047,1912800009.0
2005-07-04 18:13:00,1.5506,1.55099,1.55032,1.55072,1536100003.0
2005-07-04 18:15:00,1.55065,1.55101,1.55043,1.55092,1028100002.0
2005-07-04 18:17:00,1.55077,1.551,1.55042,1.55075,1716100011.0
2005-07-04 18:18:00,1.55064,1.55108,1.55049,1.55067,838699996.0
2005-07-04 18:19:00,1.55092,1.55117,1.55064,1.55099,1813700000.0
2005-07-04 18:20:00,1.55084,1.55116,1.5506,1.55098,1950999990.0
2005-07-04 18:21:00,1.55097,1.55109,1.55042,1.55065,959599999.0
2005-07-04 18:22:00,1.5507,1.55118,1.55069,1.55086,776199989.0
2005-07-04 18:23:00,1.5515,1.5515,1.5514,1.5515,1171900000.0
2005-07-04 18:24:00,1.5512,1.5514,1.5512,1.5514,1171900000.0
2005-07-04 18:26:00,1.5515,1.5515,1.5514,1.5515,1171900000.0
2005-07-04 18:27:00,1.55101,1.55138,1.55074,1.55125,1171900000.0
2005-07-04 18:29:00,1.55117,1.55146,1.55089,1.55126,1922100002.0
2005-07-04 18:30:00,1.55094,1.55158,1.55068,1.55127,1160000000.0
2005-07-04 18:31:00,1.55117,1.55138,1.55087,1.55113,1164700003.0
2005-07-04 18:32:00,1.55125,1.55147,1.55095,1.55108,1179200005.0
2005-07-04 18:33:00,1.5516,1.5516,1.5516,1.5516,2091600013.0
2005-07-04 18:34:00,1.5517,1.5517,1.5516,1.5517,2091600013.0
2005-07-04 18:35:00,1.5511,1.55162,1.55102,1.55152,2091600013.0
2005-07-04 18:36:00,1.5512,1.55158,1.55063,1.55075,1239799999.0
2005-07-04 18:37:00,1.5517,1.5518,1.5517,1.5518,1490399997.0
2005-07-04 18:38:00,1.55111,1.55149,1.55092,1.55115,1490399997.0
2005-07-04 18:39:00,1.55093,1.55139,1.55082,1.55105,1945700011.0
2005-07-04 18:41:00,1.5508,1.5514,1.55071,1.55101,973599990.0
2005-07-04 18:42:00,1.55087,1.55126,1.55042,1.55085,1354800000.0
2005-07-04 18:43:00,1.55102,1.55125,1.55089,1.55113,388599996.0
2005-07-04 18:44:00,1.55149,1.55149,1.55055,1.55093,984800000.0
2005-07-04 18:45:00,1.55102,1.5511,1.55062,1.55085,493600002.0
2005-07-04 18:46:00,1.551,1.5511,1.55057,1.55057,435600000.0
2005-07-04 18:47:00,1.55046,1.55106,1.55043,1.55106,355400006.0
2005-07-04 18:48:00,1.55083,1.55122,1.55074,1.55076,1180100007.0
2005-07-04 18:49:00,1.55089,1.55116,1.55075,1.55116,443400002.0
2005-07-04 18:50:00,1.55114,1.55139,1.55081,1.55104,552099997.0
2005-07-04 18:51:00,1.55106,1.55113,1.55065,1.55094,1383800009.0
2005-07-04 18:52:00,1.5507,1.55114,1.55051,1.55096,1516300003.0
2005-07-04 18:53:00,1.55096,1.55129,1.55083,1.55109,1304400000.0
2005-07-04 18:54:00,1.55116,1.5513,1.5507,1.55113,684500001.0
2005-07-04 18:55:00,1.5512,1.55135,1.55074,1.55115,1550899998.0
2005-07-04 18:56:00,1.5512,1.55148,1.55084,1.55141,958400003.0
2005-07-04 18:57:00,1.55141,1.55141,1.55091,1.55125,1061099995.0
2005-07-04 18:58:00,1.5511,1.55146,1.55091,1.55137,1240999999.0
2005-07-04 18:59:00,1.55121,1.55143,1.55101,1.55126,1636600002.0
2005-07-04 19:00:00,1.55113,1.55145,1.551,1.5513,576700000.0
2005-07-04 19:01:00,1.55096,1.55131,1.55086,1.55131,335800003.0
2005-07-04 19:02:00,1.55083,1.55145,1.55083,1.5512,869099995.0
2005-07-04 19:03:00,1.55104,1.55126,1.5509,1.55118,544200002.0
2005-07-04 19:04:00,1.55095,1.55127,1.55084,1.55118,206300002.0
2005-07-04 19:05:00,1.55112,1.55133,1.55086,1.55113,728700003.0
2005-07-04 19:06:00,1.55111,1.55133,1.55074,1.55109,1942999993.0
2005-07-04 19:07:00,1.55082,1.55134,1.55082,1.55113,785200000.0
2005-07-04 19:08:00,1.55087,1.55131,1.55068,1.55108,1691599991.0
2005-07-04 19:09:00,1.55115,1.55136,1.55064,1.55088,1445999995.0
2005-07-04 19:10:00,1.55115,1.55135,1.55086,1.55121,814300005.0
2005-07-04 19:11:00,1.55141,1.55141,1.55078,1.55103,1269400001.0
2005-07-04 19:12:00,1.55094,1.55117,1.55082,1.55095,960500003.0
2005-07-04 19:13:00,1.551,1.55127,1.55066,1.5511,493399998.0
2005-07-04 19:14:00,1.55081,1.55109,1.55067,1.55088,352199997.0
2005-07-04 19:15:00,1.55098,1.55137,1.55082,1.55103,1315900004.0
2005-07-04 19:16:00,1.5512,1.55141,1.55085,1.55111,768200001.0
2005-07-04 19:17:00,1.55105,1.55144,1.55086,1.55115,756099997.0
2005-07-04 19:18:00,1.55105,1.55131,1.55084,1.55115,757900001.0
2005-07-04 19:19:00,1.55086,1.55128,1.55084,1.55118,829299998.0
2005-07-04 19:20:00,1.5511,1.55143,1.55032,1.55108,1183500004.0
2005-07-04 19:21:00,1.55106,1.55133,1.55084,1.55113,1173000000.0
2005-07-04 19:22:00,1.55115,1.55136,1.55101,1.55119,470500000.0
2005-07-04 19:23:00,1.55136,1.55138,1.55086,1.55107,708100007.0
2005-07-04 19:24:00,1.55113,1.55145,1.55094,1.55129,437000004.0
2005-07-04 19:25:00,1.55085,1.55125,1.55061,1.55072,895500007.0
2005-07-04 19:26:00,1.55085,1.55142,1.55076,1.55128,910200001.0
2005-07-04 19:27:00,1.55108,1.55143,1.55091,1.55118,1463900000.0
2005-07-04 19:28:00,1.55103,1.55131,1.55084,1.55117,558800003.0
2005-07-04 19:29:00,1.55106,1.55131,1.55083,1.55109,816499999.0
2005-07-04 19:31:00,1.55125,1.55131,1.55094,1.55102,1187099995.0
2005-07-04 19:32:00,1.55083,1.55126,1.55067,1.55097,708600003.0
2005-07-04 19:33:00,1.55115,1.55129,1.55094,1.55102,1048900004.0
2005-07-04 19:34:00,1.55108,1.55126,1.55056,1.551,1652000002.0
2005-07-04 19:35:00,1.55117,1.55126,1.55056,1.55095,944199995.0
2005-07-04 19:36:00,1.55103,1.55114,1.5505,1.55086,566499998.0
2005-07-04 19:37:00,1.55098,1.55123,1.55085,1.5511,337300002.0
2005-07-04 19:38:00,1.55087,1.55141,1.55064,1.55133,734700005.0
2005-07-04 19:39:00,1.55111,1.55137,1.55071,1.55118,1249300009.0
2005-07-04 19:40:00,1.55101,1.55135,1.55098,1.55114,608400001.0
2005-07-04 19:41:00,1.55107,1.55116,1.55074,1.551,552300002.0
2005-07-04 19:42:00,1.55099,1.55133,1.55075,1.55108,714500004.0
2005-07-04 19:43:00,1.55132,1.55145,1.55068,1.55096,545599998.0
2005-07-04 19:44:00,1.55112,1.55118,1.55065,1.55082,754200003.0
2005-07-04 19:45:00,1.55091,1.55136,1.55084,1.55136,160300000.0
2005-07-04 19:46:00,1.55107,1.5512,1.55071,1.55098,857500004.0
2005-07-04 19:47:00,1.5512,1.5512,1.55065,1.55066,218900001.0
2005-07-04 19:48:00,1.55071,1.55115,1.55053,1.55065,645800005.0
2005-07-04 19:49:00,1.55067,1.55108,1.55039,1.5505,1542300019.0
2005-07-04 19:50:00,1.55055,1.55101,1.55055,1.55089,205199998.0
2005-07-04 19:51:00,1.55123,1.55129,1.55093,1.55105,579900000.0
2005-07-04 19:52:00,1.55108,1.55121,1.55085,1.55104,342099997.0
2005-07-04 19:53:00,1.55119,1.55137,1.55074,1.55097,512800000.0
2005-07-04 19:54:00,1.55083,1.5512,1.55072,1.55105,301800003.0
2005-07-04 19:55:00,1.5512,1.55121,1.55089,1.55099,503000000.0
2005-07-04 19:56:00,1.55089,1.55114,1.55078,1.55104,1265200001.0
2005-07-04 19:57:00,1.5511,1.55142,1.55076,1.55126,1443600002.0
2005-07-04 19:58:00,1.551,1.55145,1.5509,1.55123,1739000005.0
2005-07-04 19:59:00,1.55118,1.55137,1.55074,1.55113,1101799998.0
2005-07-04 20:00:00,1.55132,1.55147,1.55114,1.55127,836299999.0
2005-07-04 20:01:00,1.55114,1.55127,1.55091,1.55123,802499997.0
2005-07-04 20:02:00,1.55065,1.55118,1.55057,1.55102,532600005.0
2005-07-04 20:03:00,1.55107,1.55109,1.5508,1.55104,443700003.0
2005-07-04 20:04:00,1.55092,1.55116,1.55084,1.55116,248900001.0
2005-07-04 20:05:00,1.55114,1.55114,1.55078,1.55091,218699999.0
2005-07-04 20:06:00,1.55095,1.55108,1.55085,1.5509,434300002.0
2005-07-04 20:07:00,1.55088,1.55104,1.55073,1.55073,265100000.0
2005-07-04 20:08:00,1.55057,1.55095,1.55046,1.55095,1268200004.0
2005-07-04 20:09:00,1.55102,1.55102,1.5507,1.55074,326800003.0
2005-07-04 20:10:00,1.55079,1.55114,1.5507,1.55109,362300003.0
2005-07-04 20:11:00,1.55108,1.55118,1.55054,1.5508,944899995.0
2005-07-04 20:12:00,1.55072,1.55116,1.55057,1.55103,254099999.0
2005-07-04 20:13:00,1.55088,1.55117,1.55055,1.55086,1724100010.0
2005-07-04 20:14:00,1.55096,1.5512,1.5507,1.55103,599100000.0
2005-07-04 20:15:00,1.55126,1.55128,1.55064,1.55105,1096100006.0
2005-07-04 20:16:00,1.55064,1.55108,1.55056,1.55095,2051400004.0
2005-07-04 20:17:00,1.55099,1.55123,1.55055,1.55118,398199997.0
2005-07-04 20:18:00,1.55092,1.55115,1.55061,1.55078,515999999.0
2005-07-04 20:21:00,1.551,1.55118,1.55057,1.55105,549999999.0
2005-07-04 20:22:00,1.55103,1.55127,1.55068,1.55099,574900002.0
2005-07-04 20:23:00,1.55076,1.55109,1.55052,1.55089,1175600003.0
2005-07-04 20:24:00,1.55096,1.5511,1.55077,1.55098,566800002.0
2005-07-04 20:25:00,1.55095,1.55127,1.55083,1.55115,702999997.0
2005-07-04 20:26:00,1.55115,1.55135,1.5509,1.55119,424000003.0
2005-07-04 20:27:00,1.55136,1.55137,1.55083,1.55119,510700002.0
2005-07-04 20:28:00,1.5515,1.5515,1.5514,1.5514,1586499997.0
2005-07-04 20:29:00,1.55087,1.55123,1.5506,1.55073,1586499997.0
2005-07-04 20:31:00,1.55089,1.55142,1.55078,1.55133,1990400001.0
2005-07-04 20:32:00,1.5515,1.5516,1.5515,1.5515,556600003.0
2005-07-04 20:33:00,1.55095,1.55116,1.55026,1.55026,556600003.0
2005-07-04 20:34:00,1.55009,1.55104,1.55003,1.55063,400900005.0
2005-07-04 20:35:00,1.55068,1.55094,1.55042,1.55069,555300004.0
2005-07-04 20:36:00,1.55046,1.55104,1.55027,1.55104,569600002.0
2005-07-04 20:37:00,1.55096,1.55096,1.55043,1.55043,1078600000.0
2005-07-04 20:38:00,1.55043,1.55103,1.55041,1.55099,2002000019.0
2005-07-04 20:39:00,1.55066,1.55095,1.5497,1.54976,1030399993.0
2005-07-04 20:40:00,1.5503,1.55077,1.5503,1.55073,1211499992.0
2005-07-04 20:41:00,1.55078,1.55083,1.55049,1.5505,428300001.0
2005-07-04 20:42:00,1.55107,1.55113,1.55062,1.55062,296599997.0
2005-07-04 20:43:00,1.55087,1.5511,1.55049,1.55082,827400001.0
2005-07-04 20:44:00,1.55069,1.55112,1.55029,1.55061,1439700009.0
2005-07-04 20:45:00,1.55074,1.55109,1.55058,1.55103,983200001.0
2005-07-04 20:46:00,1.55091,1.55099,1.55062,1.55099,322000000.0
2005-07-04 20:47:00,1.55099,1.55114,1.55073,1.55083,922100006.0
2005-07-04 20:48:00,1.55087,1.55109,1.55065,1.55068,1481600004.0
2005-07-04 20:49:00,1.55047,1.5508,1.55024,1.55062,731200008.0
2005-07-04 20:50:00,1.55049,1.55104,1.55041,1.55095,1741699989.0
2005-07-04 20:51:00,1.55114,1.55118,1.55069,1.55075,317299998.0
2005-07-04 20:52:00,1.55089,1.551,1.55034,1.55068,1525200003.0
2005-07-04 20:53:00,1.55049,1.55098,1.55047,1.5507,1534100013.0
2005-07-04 20:54:00,1.55076,1.5512,1.55041,1.55085,863299999.0
2005-07-04 20:55:00,1.55115,1.55118,1.55071,1.55095,530499999.0
2005-07-04 21:00:00,1.5516,1.5516,1.5516,1.5516,1611500005.0
2005-07-04 21:02:00,1.551,1.55129,1.55088,1.55127,1611500005.0
2005-07-04 21:03:00,1.55125,1.55133,1.55065,1.55115,1434300000.0
2005-07-04 21:04:00,1.55078,1.55116,1.55066,1.55097,306400001.0
2005-07-04 21:05:00,1.55089,1.55112,1.5507,1.55108,923900003.0
2005-07-04 21:06:00,1.55099,1.55138,1.55075,1.55111,489000002.0
2005-07-04 21:07:00,1.55143,1.55143,1.55097,1.5512,402499999.0
2005-07-04 21:08:00,1.55125,1.55146,1.55105,1.55137,245800002.0
2005-07-04 21:09:00,1.55133,1.55137,1.55101,1.55116,601300006.0
2005-07-04 21:10:00,1.55114,1.55149,1.55106,1.55143,960900000.0
2005-07-04 21:11:00,1.55132,1.55143,1.5509,1.55119,545299993.0
2005-07-04 21:12:00,1.55083,1.55125,1.55075,1.5511,461499995.0
2005-07-04 21:13:00,1.5511,1.55129,1.5507,1.55077,1010199998.0
2005-07-04 21:14:00,1.55082,1.55118,1.55071,1.55117,669200002.0
2005-07-04 21:15:00,1.55119,1.55129,1.5508,1.5511,699000001.0
2005-07-04 21:16:00,1.55063,1.55115,1.55063,1.55109,494599995.0
2005-07-04 21:17:00,1.55094,1.5511,1.55051,1.5511,1629800000.0
2005-07-04 21:18:00,1.55072,1.55112,1.55072,1.55112,734700003.0
2005-07-04 21:19:00,1.55089,1.55109,1.55066,1.55068,481000002.0
2005-07-04 21:22:00,1.55074,1.55117,1.55067,1.55089,2065200016.0
2005-07-04 21:23:00,1.55113,1.55113,1.55056,1.55062,1380999995.0
2005-07-04 21:24:00,1.55135,1.55135,1.55078,1.551,495300001.0
2005-07-04 21:25:00,1.55102,1.55133,1.5509,1.55123,1123400003.0
2005-07-04 21:26:00,1.55094,1.55141,1.55091,1.5512,598500003.0
2005-07-04 21:27:00,1.55115,1.55125,1.55073,1.55078,498400003.0
2005-07-04 21:28:00,1.55074,1.55112,1.55071,1.55104,926200006.0
2005-07-04 21:29:00,1.55107,1.5512,1.55085,1.55104,472399999.0
2005-07-04 21:30:00,1.55097,1.55116,1.5508,1.55113,411199999.0
2005-07-04 21:31:00,1.55094,1.55121,1.55093,1.55094,575800001.0
2005-07-04 21:32:00,1.55119,1.55124,1.55086,1.55086,1787100001.0
2005-07-04 21:33:00,1.55104,1.55117,1.55103,1.55103,175499997.0
2005-07-04 21:34:00,1.551,1.55118,1.55094,1.55102,1430499999.0
2005-07-04 21:35:00,1.55093,1.5513,1.55074,1.55118,911100011.0
2005-07-04 21:36:00,1.55113,1.55134,1.55101,1.55116,350100005.0
2005-07-04 21:37:00,1.55109,1.55132,1.55095,1.55125,430300006.0
2005-07-04 21:38:00,1.55082,1.55134,1.55067,1.55109,379700000.0
2005-07-04 21:39:00,1.55127,1.55135,1.55083,1.55107,642700000.0
2005-07-04 21:40:00,1.55092,1.55128,1.55081,1.55097,394100003.0
2005-07-04 21:41:00,1.55084,1.55132,1.55063,1.5511,810200005.0
2005-07-04 21:42:00,1.55095,1.55119,1.55076,1.55112,530700002.0
2005-07-04 21:43:00,1.55116,1.5512,1.55071,1.55099,1234200003.0
2005-07-04 21:44:00,1.5515,1.55151,1.55097,1.55113,1162999994.0
2005-07-04 21:45:00,1.55083,1.55142,1.55072,1.5509,678600002.0
2005-07-04 21:46:00,1.55075,1.55122,1.5507,1.55098,1286600002.0
2005-07-04 21:47:00,1.55092,1.5512,1.55048,1.55097,1240900003.0
2005-07-04 21:48:00,1.5506,1.55106,1.5506,1.55104,524699999.0
2005-07-04 21:49:00,1.55101,1.55145,1.55057,1.55102,1052600001.0
2005-07-04 21:50:00,1.55085,1.55103,1.55065,1.5508,553399995.0
2005-07-04 21:51:00,1.55104,1.55118,1.55065,1.55086,641699996.0
2005-07-04 21:52:00,1.55094,1.5513,1.55081,1.55113,1670200000.0
2005-07-04 21:53:00,1.55116,1.55124,1.55084,1.55112,542800001.0
2005-07-04 21:54:00,1.55122,1.55136,1.55106,1.55131,335300004.0
2005-07-04 21:55:00,1.55108,1.55126,1.55084,1.55096,528500006.0
2005-07-04 21:56:00,1.55075,1.55125,1.55067,1.55101,619300004.0
2005-07-04 21:57:00,1.55072,1.55128,1.55061,1.55119,539999998.0
2005-07-04 21:58:00,1.551,1.55128,1.55087,1.55106,615300005.0
2005-07-04 21:59:00,1.55091,1.55112,1.5508,1.55108,1260600003.0
2005-07-04 22:00:00,1.5509,1.55115,1.55068,1.55068,627000002.0
2005-07-04 22:01:00,1.55103,1.5512,1.55091,1.55091,397500003.0
2005-07-04 22:02:00,1.55106,1.55123,1.55071,1.5511,897899994.0
2005-07-04 22:03:00,1.55108,1.55129,1.55077,1.55118,387300005.0
2005-07-04 22:04:00,1.55103,1.55125,1.55089,1.55117,768400011.0
2005-07-04 22:05:00,1.55128,1.55133,1.55088,1.5509,461800007.0
2005-07-04 22:06:00,1.5509,1.55126,1.55089,1.55123,543900000.0
2005-07-04 22:07:00,1.55113,1.5513,1.55106,1.5513,211299996.0
2005-07-04 22:08:00,1.55099,1.55118,1.5508,1.55098,477100002.0
2005-07-04 22:09:00,1.55087,1.551,1.55061,1.55072,539900003.0
2005-07-04 22:10:00,1.55095,1.55117,1.5507,1.55083,308500004.0
2005-07-04 22:11:00,1.55084,1.55108,1.55065,1.55089,247900003.0
2005-07-04 22:12:00,1.551,1.55142,1.55076,1.55094,691499995.0
2005-07-04 22:13:00,1.55099,1.55114,1.55078,1.55084,289599996.0
2005-07-04 22:14:00,1.55112,1.55114,1.55075,1.55083,320299999.0
2005-07-04 22:15:00,1.55094,1.55117,1.55062,1.55062,862300002.0
2005-07-04 22:16:00,1.55049,1.55109,1.55048,1.55109,304500002.0
2005-07-04 22:17:00,1.55117,1.55133,1.55078,1.55133,187100002.0
2005-07-04 22:18:00,1.55095,1.55114,1.55072,1.55085,338899999.0
2005-07-04 22:19:00,1.55082,1.55097,1.55055,1.55082,284300001.0
2005-07-04 22:20:00,1.55076,1.55099,1.55068,1.55092,356299997.0
2005-07-04 22:21:00,1.55084,1.55114,1.5508,1.55114,266699998.0
2005-07-04 22:22:00,1.551,1.55126,1.5508,1.55096,852100006.0
2005-07-04 22:23:00,1.55105,1.55116,1.55087,1.55087,197500002.0
2005-07-04 22:24:00,1.55089,1.55113,1.55088,1.55106,283399997.0
2005-07-04 22:25:00,1.55109,1.55134,1.55088,1.55125,515000000.0
2005-07-04 22:26:00,1.55119,1.55119,1.55082,1.55098,602800002.0
2005-07-04 22:27:00,1.55107,1.55123,1.55057,1.55075,272099997.0
2005-07-04 22:28:00,1.55063,1.55134,1.55053,1.55053,695500010.0
2005-07-04 22:29:00,1.55114,1.55123,1.55097,1.55097,806200001.0
2005-07-04 22:30:00,1.55077,1.55125,1.55075,1.55117,737900006.0
2005-07-04 22:31:00,1.55098,1.55111,1.55054,1.55077,315099999.0
2005-07-04 22:32:00,1.55083,1.55112,1.55064,1.55112,306700000.0
2005-07-04 22:33:00,1.55085,1.55125,1.55061,1.55114,529100004.0
2005-07-04 22:34:00,1.5512,1.5512,1.55078,1.55085,588400002.0
2005-07-04 22:35:00,1.55092,1.55121,1.55086,1.55108,412700004.0
2005-07-04 22:36:00,1.55087,1.55112,1.55078,1.55102,620100008.0
2005-07-04 22:37:00,1.55099,1.55113,1.5507,1.55092,363900002.0
2005-07-04 22:38:00,1.55074,1.55108,1.55043,1.55086,434899999.0
2005-07-04 22:39:00,1.54872,1.55098,1.54872,1.55098,742300001.0
2005-07-04 22:40:00,1.55094,1.551,1.55051,1.55083,722000003.0
2005-07-04 22:41:00,1.55103,1.55125,1.55102,1.5512,623399999.0
2005-07-04 22:42:00,1.55102,1.55125,1.55102,1.55113,831100003.0
2005-07-04 22:43:00,1.55038,1.55086,1.55034,1.55049,1222000006.0
2005-07-04 22:44:00,1.55106,1.55123,1.55093,1.5512,395599996.0
2005-07-04 22:45:00,1.55102,1.55116,1.55081,1.551,138499998.0
2005-07-04 22:46:00,1.55103,1.55115,1.5509,1.55106,186600000.0
2005-07-04 22:47:00,1.5508,1.55101,1.55057,1.55085,357400003.0
2005-07-04 22:48:00,1.55115,1.55115,1.5509,1.55098,275500000.0
2005-07-04 22:49:00,1.55109,1.55125,1.55049,1.55067,785400009.0
2005-07-04 22:50:00,1.55095,1.55107,1.55071,1.55071,318100002.0
2005-07-04 22:51:00,1.55103,1.55104,1.55051,1.55077,398799997.0
2005-07-04 22:52:00,1.55057,1.55086,1.55041,1.55082,488299997.0
2005-07-04 22:53:00,1.55093,1.55126,1.55083,1.55109,327600002.0
2005-07-04 22:54:00,1.55093,1.55127,1.5509,1.55108,575300004.0
2005-07-04 22:55:00,1.5512,1.5512,1.55071,1.5509,398400002.0
2005-07-04 22:56:00,1.5507,1.5512,1.55065,1.55092,264900002.0
2005-07-04 22:57:00,1.55083,1.5513,1.55081,1.5513,323000002.0
2005-07-04 22:58:00,1.5511,1.55126,1.55092,1.55118,342400001.0
2005-07-04 22:59:00,1.5507,1.55122,1.55063,1.55084,451500002.0
2005-07-04 23:00:00,1.55008,1.5507,1.55008,1.5507,173099999.0
2005-07-04 23:01:00,1.55092,1.55114,1.55087,1.55099,456699999.0
2005-07-04 23:02:00,1.55084,1.55113,1.55068,1.5511,382199995.0
2005-07-04 23:03:00,1.551,1.55103,1.55076,1.55087,344700005.0
2005-07-04 23:04:00,1.55088,1.55124,1.55076,1.55108,280999998.0
2005-07-04 23:05:00,1.55095,1.55119,1.5509,1.55115,330500002.0
2005-07-04 23:06:00,1.55109,1.5513,1.55071,1.55095,207999997.0
2005-07-04 23:07:00,1.55094,1.55112,1.55075,1.55092,224399998.0
2005-07-04 23:08:00,1.55072,1.5511,1.5507,1.55089,322700003.0
2005-07-04 23:09:00,1.55105,1.55111,1.55069,1.55105,326699999.0
2005-07-04 23:10:00,1.551,1.55113,1.55069,1.55102,258200000.0
2005-07-04 23:11:00,1.5512,1.5512,1.55055,1.55076,428099997.0
2005-07-04 23:12:00,1.55083,1.55094,1.5506,1.55081,310200003.0
2005-07-04 23:13:00,1.55079,1.551,1.55065,1.55098,424800005.0
2005-07-04 23:14:00,1.55061,1.55093,1.55061,1.55077,434799998.0
2005-07-04 23:15:00,1.55079,1.55095,1.55056,1.55083,291599999.0
2005-07-04 23:16:00,1.55074,1.55099,1.55071,1.55099,301799994.0
2005-07-04 23:17:00,1.55127,1.55128,1.55074,1.55092,360500004.0
2005-07-04 23:18:00,1.55068,1.55111,1.55053,1.55107,369999998.0
2005-07-04 23:19:00,1.55078,1.5509,1.55058,1.55058,299000000.0
2005-07-04 23:20:00,1.55104,1.55104,1.55044,1.55085,314499998.0
2005-07-04 23:21:00,1.55071,1.55094,1.55041,1.55058,330199997.0
2005-07-04 23:22:00,1.55085,1.55095,1.55062,1.55073,623600005.0
2005-07-04 23:23:00,1.55092,1.55106,1.55075,1.55088,297599997.0
2005-07-04 23:24:00,1.55104,1.55116,1.551,1.55111,71800000.0
2005-07-04 23:25:00,1.55072,1.55103,1.55051,1.55103,341000004.0
2005-07-04 23:26:00,1.55114,1.55117,1.55049,1.55096,266099999.0
2005-07-04 23:27:00,1.55096,1.551,1.55068,1.55075,312800002.0
2005-07-04 23:28:00,1.55096,1.55118,1.55071,1.55089,336300000.0
2005-07-04 23:29:00,1.5508,1.55106,1.55066,1.5509,193000001.0
2005-07-04 23:30:00,1.55087,1.55114,1.55048,1.55082,446299998.0
2005-07-04 23:31:00,1.55079,1.55108,1.55055,1.55065,186999998.0
2005-07-04 23:32:00,1.5507,1.55106,1.55031,1.55084,381800006.0
2005-07-04 23:33:00,1.55101,1.55126,1.55067,1.55067,268000003.0
2005-07-04 23:34:00,1.55065,1.55101,1.55044,1.55101,319599998.0
2005-07-04 23:35:00,1.55082,1.55098,1.55075,1.55086,416900006.0
2005-07-04 23:36:00,1.5505,1.5511,1.55039,1.55096,167200000.0
2005-07-04 23:37:00,1.5508,1.551,1.55068,1.5507,398600003.0
2005-07-04 23:38:00,1.55085,1.551,1.5506,1.55064,391900003.0
2005-07-04 23:39:00,1.55114,1.5512,1.55092,1.55113,254199999.0
2005-07-04 23:40:00,1.55105,1.55114,1.55082,1.5509,334600004.0
2005-07-04 23:41:00,1.55073,1.55121,1.55058,1.55114,335500001.0
2005-07-04 23:42:00,1.55106,1.55134,1.55089,1.55113,390299999.0
2005-07-04 23:43:00,1.5511,1.55128,1.55085,1.55087,396800003.0
2005-07-04 23:44:00,1.55093,1.55137,1.55093,1.55128,328400003.0
2005-07-04 23:45:00,1.55115,1.55132,1.5509,1.5511,332300004.0
2005-07-04 23:46:00,1.55115,1.55133,1.55084,1.55122,316699999.0
2005-07-04 23:47:00,1.55119,1.5513,1.55099,1.55117,431499997.0
2005-07-04 23:48:00,1.55092,1.55131,1.55087,1.55103,409599998.0
2005-07-04 23:49:00,1.55101,1.55107,1.55076,1.55086,339799997.0
2005-07-04 23:50:00,1.551,1.55114,1.55079,1.55084,376400001.0
2005-07-04 23:51:00,1.55092,1.55115,1.55087,1.55094,252399999.0
2005-07-04 23:52:00,1.55092,1.55112,1.55079,1.55101,428900001.0
2005-07-04 23:53:00,1.5509,1.55132,1.5509,1.5512,402100006.0
2005-07-04 23:54:00,1.5512,1.5512,1.55058,1.55076,502200007.0
2005-07-04 23:55:00,1.55089,1.55116,1.55081,1.55089,166499999.0
2005-07-04 23:56:00,1.55083,1.55124,1.55074,1.55092,325899998.0
2005-07-04 23:57:00,1.55102,1.5513,1.55069,1.55102,473399998.0
2005-07-04 23:58:00,1.55074,1.55125,1.55074,1.551,362499999.0
2005-07-04 23:59:00,1.55111,1.55128,1.55111,1.55128,98400000.0
2005-07-05 00:00:00,1.55135,1.55141,1.55135,1.55141,68700001.0
2005-07-05 00:01:00,1.55087,1.55131,1.5508,1.55131,334500001.0
2005-07-05 00:02:00,1.5514,1.5514,1.55118,1.55131,218600001.0
2005-07-05 00:03:00,1.55141,1.55149,1.55132,1.55148,406500000.0
2005-07-05 00:04:00,1.55132,1.55134,1.55085,1.5511,292600002.0
2005-07-05 00:05:00,1.5514,1.55145,1.5513,1.55138,116499999.0
2005-07-05 00:06:00,1.55135,1.55148,1.55128,1.55129,226700000.0
2005-07-05 00:07:00,1.55135,1.55143,1.55113,1.55133,272500001.0
2005-07-05 00:08:00,1.55126,1.5514,1.55126,1.5514,97899999.0
2005-07-05 00:09:00,1.55137,1.55145,1.55122,1.55138,199100003.0
2005-07-05 00:10:00,1.55145,1.55145,1.5514,1.5514,17700000.0
2005-07-05 00:11:00,1.55141,1.55141,1.55122,1.55122,284800003.0
2005-07-05 00:12:00,1.55125,1.55133,1.55113,1.55123,59400000.0
2005-07-05 00:13:00,1.55125,1.55132,1.55109,1.55127,257300002.0
2005-07-05 00:14:00,1.55127,1.5513,1.55114,1.55118,208999998.0
2005-07-05 00:15:00,1.5513,1.5513,1.5512,1.5512,54300002.0
2005-07-05 00:16:00,1.55136,1.55136,1.55104,1.55115,259700000.0
2005-07-05 00:17:00,1.55118,1.55137,1.55107,1.5513,511800001.0
2005-07-05 00:18:00,1.55082,1.5511,1.55064,1.55103,339300001.0
2005-07-05 00:19:00,1.5513,1.55135,1.5513,1.55135,30300000.0
2005-07-05 00:20:00,1.55127,1.55137,1.55108,1.5513,251599999.0
2005-07-05 00:21:00,1.55122,1.5514,1.55113,1.55132,455300000.0
2005-07-05 00:22:00,1.55122,1.5514,1.55122,1.5514,61500000.0
2005-07-05 00:23:00,1.5514,1.5514,1.55124,1.55124,170899998.0
2005-07-05 00:24:00,1.5514,1.55145,1.55116,1.55116,184600000.0
2005-07-05 00:25:00,1.55084,1.55118,1.55082,1.55116,296100002.0
2005-07-05 00:26:00,1.55145,1.55145,1.55124,1.55124,122100002.0
2005-07-05 00:27:00,1.5514,1.5514,1.5513,1.5513,10400000.0
2005-07-05 00:28:00,1.55137,1.55145,1.55129,1.5513,196100000.0
2005-07-05 00:29:00,1.55094,1.55118,1.5509,1.55113,412099999.0
2005-07-05 00:30:00,1.55138,1.55145,1.55124,1.5513,206100001.0
2005-07-05 00:31:00,1.55131,1.55148,1.55129,1.55133,174800001.0
2005-07-05 00:32:00,1.55095,1.5512,1.55076,1.55076,299699998.0
2005-07-05 00:33:00,1.5514,1.55145,1.55132,1.55132,89500000.0
2005-07-05 00:34:00,1.5514,1.55147,1.55126,1.5513,430499996.0
2005-07-05 00:35:00,1.55138,1.55144,1.55119,1.55144,353799998.0
2005-07-05 00:36:00,1.55148,1.55149,1.55132,1.55141,352099996.0
2005-07-05 00:37:00,1.55127,1.55129,1.55099,1.55105,214499999.0
2005-07-05 00:38:00,1.55143,1.55143,1.55136,1.55136,69200001.0
2005-07-05 00:39:00,1.5514,1.5514,1.5513,1.5513,8000000.0
2005-07-05 00:40:00,1.55089,1.55113,1.55084,1.55102,288499999.0
2005-07-05 00:41:00,1.55138,1.55145,1.55132,1.5514,25800000.0
2005-07-05 00:42:00,1.5514,1.55145,1.55125,1.55125,275999997.0
2005-07-05 00:43:00,1.5514,1.55145,1.55118,1.55137,163000000.0
2005-07-05 00:44:00,1.55112,1.55124,1.5508,1.5508,340999996.0
2005-07-05 00:45:00,1.5513,1.55143,1.55123,1.55137,261100002.0
2005-07-05 00:46:00,1.55078,1.55118,1.55063,1.551,336499999.0
2005-07-05 00:47:00,1.5514,1.55145,1.55136,1.55143,104600000.0
2005-07-05 00:48:00,1.5514,1.55147,1.55131,1.5514,359900004.0
2005-07-05 00:49:00,1.55089,1.5512,1.55089,1.55106,331000005.0
2005-07-05 00:50:00,1.55133,1.55148,1.55127,1.55137,399600001.0
2005-07-05 00:51:00,1.55131,1.55147,1.55113,1.55139,249900001.0
2005-07-05 00:52:00,1.55143,1.55149,1.55123,1.55133,186400000.0
2005-07-05 00:53:00,1.55138,1.55149,1.55127,1.55142,308399999.0
2005-07-05 00:54:00,1.55132,1.55148,1.55126,1.55137,291800002.0
2005-07-05 00:55:00,1.55142,1.55164,1.55135,1.55152,354599995.0
2005-07-05 00:56:00,1.55118,1.55147,1.55116,1.5514,266400002.0
2005-07-05 00:57:00,1.55141,1.55158,1.55121,1.55131,221900000.0
2005-07-05 00:58:00,1.55147,1.55153,1.55123,1.55143,273700001.0
2005-07-05 00:59:00,1.55123,1.5514,1.55091,1.55116,470300003.0
2005-07-05 01:00:00,1.5514,1.55145,1.55122,1.55125,233000001.0
2005-07-05 01:01:00,1.5514,1.55145,1.55123,1.55129,303300001.0
2005-07-05 01:02:00,1.5514,1.55155,1.5514,1.55155,196199999.0
2005-07-05 01:03:00,1.55136,1.55149,1.55121,1.55139,119899999.0
2005-07-05 01:04:00,1.55121,1.55133,1.55091,1.55112,485600001.0
2005-07-05 01:05:00,1.55129,1.55145,1.55127,1.55137,367299995.0
2005-07-05 01:06:00,1.5514,1.5514,1.55116,1.55116,203700000.0
2005-07-05 01:07:00,1.55142,1.55152,1.55132,1.55145,366600000.0
2005-07-05 01:08:00,1.55085,1.55137,1.55085,1.55108,272600001.0
2005-07-05 01:09:00,1.55148,1.55155,1.55138,1.55148,240300001.0
2005-07-05 01:10:00,1.55154,1.55162,1.55143,1.55152,259899999.0
2005-07-05 01:11:00,1.5514,1.55161,1.5514,1.55146,340999998.0
2005-07-05 01:12:00,1.55148,1.55155,1.55132,1.55132,419100003.0
2005-07-05 01:13:00,1.55118,1.55133,1.55089,1.55097,361899999.0
2005-07-05 01:14:00,1.5514,1.55158,1.55139,1.55155,234900002.0
2005-07-05 01:15:00,1.55132,1.55139,1.55092,1.55106,264399999.0
2005-07-05 01:16:00,1.55145,1.55145,1.5513,1.5513,159199999.0
2005-07-05 01:17:00,1.55121,1.55127,1.55077,1.55077,345500000.0
2005-07-05 01:18:00,1.55142,1.55158,1.55142,1.5515,243900000.0
2005-07-05 01:19:00,1.55157,1.55159,1.5514,1.55147,269200003.0
2005-07-05 01:20:00,1.55168,1.55169,1.55151,1.55153,301700000.0
2005-07-05 01:21:00,1.55158,1.55165,1.5515,1.5516,145400002.0
2005-07-05 01:22:00,1.55161,1.55161,1.55155,1.55155,55200000.0
2005-07-05 01:23:00,1.55145,1.55152,1.55136,1.55136,224699999.0
2005-07-05 01:24:00,1.55074,1.5512,1.55074,1.55104,383400002.0
2005-07-05 01:25:00,1.5513,1.5513,1.5511,1.5511,51099998.0
2005-07-05 01:26:00,1.55145,1.55145,1.5514,1.5514,107000002.0
2005-07-05 01:27:00,1.55135,1.5514,1.5512,1.55128,458100007.0
2005-07-05 01:28:00,1.55142,1.55153,1.55134,1.55145,174200001.0
2005-07-05 01:29:00,1.55143,1.55157,1.55139,1.55143,259200001.0
2005-07-05 01:30:00,1.55153,1.55164,1.55151,1.55164,156699999.0
2005-07-05 01:31:00,1.55174,1.55174,1.55161,1.55161,48000000.0
2005-07-05 01:32:00,1.55177,1.55185,1.55161,1.55185,460200003.0
2005-07-05 01:33:00,1.5517,1.5518,1.5517,1.5518,16000000.0
2005-07-05 01:34:00,1.55174,1.55194,1.55157,1.55182,236700000.0
2005-07-05 01:35:00,1.55175,1.55175,1.5516,1.5516,89500003.0
2005-07-05 01:36:00,1.55168,1.55194,1.55168,1.55194,155699999.0
2005-07-05 01:37:00,1.55201,1.55218,1.55192,1.552,194700002.0
2005-07-05 01:38:00,1.55211,1.55226,1.55205,1.55226,513200003.0
2005-07-05 01:39:00,1.55201,1.55217,1.5518,1.55195,265200002.0
2005-07-05 01:40:00,1.55192,1.55214,1.55191,1.55208,280999999.0
2005-07-05 01:41:00,1.55213,1.55213,1.5519,1.5519,301500003.0
2005-07-05 01:42:00,1.55205,1.55219,1.55199,1.55199,191000003.0
2005-07-05 01:43:00,1.5519,1.55209,1.55186,1.552,292200001.0
2005-07-05 01:44:00,1.55205,1.55205,1.552,1.552,129300002.0
2005-07-05 01:45:00,1.55199,1.5521,1.55194,1.55194,238299999.0
2005-07-05 01:46:00,1.5521,1.55214,1.55193,1.55208,311099997.0
2005-07-05 01:47:00,1.55193,1.55211,1.55193,1.55204,306299999.0
2005-07-05 01:48:00,1.55214,1.55224,1.55203,1.55211,245000001.0
2005-07-05 01:49:00,1.55193,1.55219,1.55189,1.55219,262700005.0
2005-07-05 01:50:00,1.55215,1.55215,1.55195,1.55195,99100001.0
2005-07-05 01:51:00,1.5517,1.55188,1.55162,1.55177,348200000.0
2005-07-05 01:52:00,1.5519,1.55205,1.5519,1.55205,10900000.0
2005-07-05 01:53:00,1.55189,1.55218,1.55189,1.55218,211900003.0
2005-07-05 01:54:00,1.55218,1.55218,1.55197,1.552,144900001.0
2005-07-05 01:55:00,1.5521,1.5521,1.55186,1.55198,199900002.0
2005-07-05 01:56:00,1.55191,1.5521,1.55181,1.55193,224100002.0
2005-07-05 01:57:00,1.55201,1.55217,1.55201,1.55217,85500002.0
2005-07-05 01:58:00,1.552,1.55215,1.55193,1.55193,178099998.0
2005-07-05 01:59:00,1.55218,1.55218,1.55199,1.55211,167900000.0
2005-07-05 02:00:00,1.55207,1.55215,1.55184,1.55205,326799999.0
2005-07-05 02:01:00,1.55188,1.55205,1.55188,1.55198,197800004.0
2005-07-05 02:02:00,1.55208,1.55208,1.55178,1.552,229400003.0
2005-07-05 02:03:00,1.55198,1.55205,1.55185,1.55197,392799998.0
2005-07-05 02:04:00,1.552,1.55213,1.55186,1.55213,431500000.0
2005-07-05 02:05:00,1.5521,1.55215,1.55186,1.55186,225199997.0
2005-07-05 02:06:00,1.55208,1.55212,1.55194,1.55203,364700002.0
2005-07-05 02:07:00,1.5519,1.55208,1.55185,1.55208,497800000.0
2005-07-05 02:08:00,1.55193,1.55202,1.55165,1.55182,271599997.0
2005-07-05 02:09:00,1.55189,1.55198,1.55181,1.55187,144900000.0
2005-07-05 02:10:00,1.55204,1.55206,1.55194,1.55196,22000000.0
2005-07-05 02:11:00,1.55197,1.5521,1.55181,1.55205,276699999.0
2005-07-05 02:12:00,1.55197,1.55212,1.55197,1.55212,94200003.0
2005-07-05 02:13:00,1.552,1.5521,1.552,1.5521,165700000.0
2005-07-05 02:14:00,1.55196,1.55213,1.55192,1.55213,185500002.0
2005-07-05 02:15:00,1.55193,1.55206,1.55178,1.55193,162499999.0
2005-07-05 02:16:00,1.5518,1.55195,1.5518,1.55195,71100000.0
2005-07-05 02:17:00,1.55195,1.552,1.55182,1.55188,63100000.0
2005-07-05 02:18:00,1.552,1.552,1.5519,1.5519,163100000.0
2005-07-05 02:19:00,1.5518,1.5518,1.55124,1.55147,434499997.0
2005-07-05 02:20:00,1.5519,1.5521,1.55187,1.55187,209700002.0
2005-07-05 02:21:00,1.55168,1.55194,1.55167,1.55177,303300002.0
2005-07-05 02:22:00,1.552,1.55207,1.55188,1.5519,324099999.0
2005-07-05 02:23:00,1.55159,1.55177,1.55146,1.55156,306300000.0
2005-07-05 02:24:00,1.55192,1.55208,1.55182,1.55208,331900002.0
2005-07-05 02:25:00,1.55199,1.55205,1.55195,1.55202,85499999.0
2005-07-05 02:26:00,1.552,1.552,1.5519,1.5519,83100000.0
2005-07-05 02:27:00,1.55205,1.55205,1.55182,1.55182,215499996.0
2005-07-05 02:28:00,1.55176,1.55199,1.55159,1.55169,342599996.0
2005-07-05 02:29:00,1.55149,1.55175,1.55146,1.55175,383400005.0
2005-07-05 02:30:00,1.55142,1.55175,1.55142,1.55175,109000000.0
2005-07-05 02:31:00,1.55163,1.55175,1.5515,1.55156,301000002.0
2005-07-05 02:32:00,1.55159,1.55175,1.55152,1.55168,252899998.0
2005-07-05 02:33:00,1.5517,1.5517,1.5516,1.5516,52000000.0
2005-07-05 02:34:00,1.55167,1.55188,1.55165,1.55172,277200001.0
2005-07-05 02:35:00,1.55176,1.55176,1.55149,1.5516,426300006.0
2005-07-05 02:36:00,1.55165,1.55175,1.55144,1.55162,226999996.0
2005-07-05 02:37:00,1.55169,1.55191,1.55158,1.55175,186300004.0
2005-07-05 02:38:00,1.55159,1.55177,1.55153,1.55165,279600002.0
2005-07-05 02:39:00,1.5517,1.5517,1.5516,1.5516,13600000.0
2005-07-05 02:40:00,1.55165,1.55174,1.55146,1.5515,154400000.0
2005-07-05 02:41:00,1.55143,1.55159,1.55135,1.55147,343099999.0
2005-07-05 02:42:00,1.55138,1.55138,1.55108,1.55116,217200002.0
2005-07-05 02:43:00,1.55139,1.55141,1.55135,1.55135,52399999.0
2005-07-05 02:44:00,1.5514,1.55145,1.55132,1.55139,151200001.0
2005-07-05 02:45:00,1.55138,1.55138,1.55112,1.55124,284600003.0
2005-07-05 02:46:00,1.55113,1.55125,1.55107,1.55125,70300002.0
2005-07-05 02:47:00,1.5512,1.55145,1.55119,1.55145,241900000.0
2005-07-05 02:48:00,1.55142,1.55155,1.55132,1.5515,296999998.0
2005-07-05 02:49:00,1.55154,1.55171,1.5514,1.55144,360200002.0
2005-07-05 02:50:00,1.55164,1.55171,1.55157,1.55163,107799999.0
2005-07-05 02:51:00,1.55166,1.55188,1.55155,1.55188,235600000.0
2005-07-05 02:52:00,1.55178,1.55192,1.55168,1.55187,205500000.0
2005-07-05 02:53:00,1.55193,1.55193,1.55167,1.55171,204600000.0
2005-07-05 02:54:00,1.55168,1.55168,1.55143,1.55147,232499998.0
2005-07-05 02:55:00,1.55163,1.55181,1.55156,1.55166,272999995.0
2005-07-05 02:56:00,1.55194,1.55203,1.55184,1.55196,171000000.0
2005-07-05 02:57:00,1.552,1.5521,1.55175,1.55198,259400002.0
2005-07-05 02:58:00,1.55185,1.55198,1.55175,1.55188,149000003.0
2005-07-05 02:59:00,1.55202,1.5521,1.55194,1.55196,255300001.0
2005-07-05 03:00:00,1.55191,1.55204,1.55191,1.55201,85500000.0
2005-07-05 03:01:00,1.55205,1.55217,1.55193,1.55194,440300003.0
2005-07-05 03:02:00,1.55197,1.55209,1.5517,1.5517,235500002.0
2005-07-05 03:03:00,1.55205,1.55205,1.55183,1.55183,74300002.0
2005-07-05 03:04:00,1.55188,1.552,1.55182,1.55195,114999998.0
2005-07-05 03:05:00,1.5519,1.552,1.5519,1.552,51100001.0
2005-07-05 03:06:00,1.55205,1.55205,1.552,1.552,83800000.0
2005-07-05 03:07:00,1.5518,1.55199,1.5518,1.55199,133200000.0
2005-07-05 03:08:00,1.552,1.55205,1.55188,1.55191,365800002.0
2005-07-05 03:09:00,1.55187,1.552,1.55179,1.55195,118199999.0
2005-07-05 03:10:00,1.55189,1.55205,1.55178,1.55198,344499999.0
2005-07-05 03:11:00,1.5518,1.55205,1.5518,1.55187,352200008.0
2005-07-05 03:12:00,1.55145,1.55169,1.55131,1.55161,421800001.0
2005-07-05 03:13:00,1.55205,1.55205,1.55184,1.55194,195799998.0
2005-07-05 03:14:00,1.55183,1.552,1.55169,1.55192,151100001.0
2005-07-05 03:15:00,1.55184,1.55202,1.55181,1.55181,320700000.0
2005-07-05 03:16:00,1.55193,1.55198,1.55158,1.55158,306099999.0
2005-07-05 03:17:00,1.55177,1.55192,1.55173,1.55185,197200003.0
2005-07-05 03:18:00,1.55172,1.55187,1.55165,1.55174,271600002.0
2005-07-05 03:19:00,1.55198,1.55207,1.55183,1.55192,312100002.0
2005-07-05 03:20:00,1.55188,1.55195,1.55176,1.55188,171599997.0
2005-07-05 03:21:00,1.5518,1.5519,1.5518,1.5519,57500000.0
2005-07-05 03:22:00,1.5519,1.55195,1.5519,1.55195,51099998.0
2005-07-05 03:23:00,1.55149,1.55175,1.55132,1.55144,481900002.0
2005-07-05 03:24:00,1.55192,1.55212,1.55191,1.55212,223300001.0
2005-07-05 03:25:00,1.5521,1.5521,1.552,1.552,5400000.0
2005-07-05 03:26:00,1.55194,1.55207,1.55194,1.55207,20900000.0
2005-07-05 03:27:00,1.55199,1.55218,1.55194,1.55196,527300002.0
2005-07-05 03:28:00,1.552,1.5521,1.5519,1.55203,202600000.0
2005-07-05 03:29:00,1.55201,1.55213,1.5519,1.55201,173400001.0
2005-07-05 03:30:00,1.55202,1.55209,1.55189,1.55193,289100004.0
2005-07-05 03:31:00,1.55201,1.5521,1.55188,1.55199,207499998.0
2005-07-05 03:32:00,1.55158,1.55188,1.5514,1.55177,277699994.0
2005-07-05 03:33:00,1.55215,1.55215,1.55194,1.55206,376499995.0
2005-07-05 03:34:00,1.55208,1.55215,1.55193,1.55205,362800000.0
2005-07-05 03:35:00,1.55161,1.55191,1.5515,1.55162,252299997.0
2005-07-05 03:36:00,1.55203,1.55211,1.55197,1.55204,51200000.0
2005-07-05 03:37:00,1.55176,1.55194,1.55176,1.55192,243500002.0
2005-07-05 03:38:00,1.55193,1.55199,1.55187,1.55196,37600000.0
2005-07-05 03:39:00,1.5518,1.55204,1.55177,1.55186,391400001.0
2005-07-05 03:40:00,1.55189,1.552,1.55166,1.55185,261100001.0
2005-07-05 03:41:00,1.55134,1.55168,1.55127,1.55134,271900004.0
2005-07-05 03:42:00,1.55179,1.55195,1.55178,1.5518,240200002.0
2005-07-05 03:43:00,1.55188,1.55195,1.55171,1.55171,298900004.0
2005-07-05 03:44:00,1.55188,1.55195,1.55177,1.55187,89400000.0
2005-07-05 03:45:00,1.55198,1.55211,1.55177,1.55185,453099998.0
2005-07-05 03:46:00,1.5518,1.55192,1.55164,1.55184,290100001.0
2005-07-05 03:47:00,1.5519,1.55203,1.5518,1.55196,71299998.0
2005-07-05 03:48:00,1.55204,1.55215,1.5519,1.55195,334300000.0
2005-07-05 03:49:00,1.55177,1.55206,1.55177,1.55206,433700000.0
2005-07-05 03:50:00,1.55191,1.55205,1.55191,1.55198,137399999.0
2005-07-05 03:51:00,1.55152,1.55191,1.5514,1.55191,150800000.0
2005-07-05 03:52:00,1.55187,1.552,1.55181,1.55195,179999995.0
2005-07-05 03:53:00,1.552,1.55205,1.55192,1.55198,43200000.0
2005-07-05 03:54:00,1.552,1.55205,1.552,1.55205,29600000.0
2005-07-05 03:55:00,1.55175,1.55193,1.55175,1.55193,29600000.0
2005-07-05 03:56:00,1.5518,1.55205,1.5518,1.55205,307199998.0
2005-07-05 03:57:00,1.5515,1.55172,1.55125,1.55149,179400003.0
2005-07-05 03:58:00,1.552,1.55208,1.5518,1.5518,363800000.0
2005-07-05 03:59:00,1.55195,1.552,1.55179,1.55189,297700000.0
2005-07-05 04:00:00,1.55203,1.55209,1.55197,1.55206,131800002.0
2005-07-05 04:01:00,1.5521,1.55218,1.55193,1.55197,368200003.0
2005-07-05 04:02:00,1.55203,1.55203,1.55185,1.55195,153000000.0
2005-07-05 04:03:00,1.55184,1.55207,1.55184,1.55201,303600003.0
2005-07-05 04:04:00,1.5521,1.55215,1.5521,1.55215,102299999.0
2005-07-05 04:05:00,1.552,1.55214,1.55195,1.5521,290700002.0
2005-07-05 04:06:00,1.55192,1.55212,1.55191,1.55212,293200005.0
2005-07-05 04:07:00,1.5521,1.55215,1.55187,1.55215,427500005.0
2005-07-05 04:08:00,1.5521,1.55215,1.55191,1.55206,216500000.0
2005-07-05 04:09:00,1.55171,1.55231,1.55171,1.55231,277300003.0
2005-07-05 04:10:00,1.55249,1.55249,1.55231,1.55231,270499998.0
2005-07-05 04:11:00,1.55227,1.55239,1.55212,1.55227,388600004.0
2005-07-05 04:12:00,1.5522,1.5523,1.5522,1.5523,36799999.0
2005-07-05 04:13:00,1.55225,1.55225,1.55208,1.55222,229100001.0
2005-07-05 04:14:00,1.55217,1.55217,1.552,1.55212,118500001.0
2005-07-05 04:15:00,1.55214,1.55222,1.55214,1.55222,51200000.0
2005-07-05 04:16:00,1.55211,1.55228,1.55203,1.5522,315199997.0
2005-07-05 04:17:00,1.55206,1.55216,1.55204,1.55214,57500002.0
2005-07-05 04:18:00,1.55202,1.55215,1.55202,1.55215,40800000.0
2005-07-05 04:19:00,1.5519,1.55206,1.55183,1.55197,201299998.0
2005-07-05 04:20:00,1.55195,1.55209,1.5518,1.55194,110199999.0
2005-07-05 04:21:00,1.55208,1.55209,1.55192,1.55193,132199999.0
2005-07-05 04:22:00,1.55199,1.55211,1.55185,1.55186,226800002.0
2005-07-05 04:23:00,1.55182,1.55211,1.55182,1.55207,399300002.0
2005-07-05 04:24:00,1.55201,1.55201,1.55171,1.55182,260299999.0
2005-07-05 04:25:00,1.55205,1.55205,1.55176,1.55183,297300002.0
2005-07-05 04:26:00,1.55204,1.55211,1.55197,1.55208,409900003.0
2005-07-05 04:27:00,1.55205,1.55205,1.552,1.552,99000000.0
2005-07-05 04:28:00,1.55187,1.55205,1.55187,1.55205,47999999.0
2005-07-05 04:29:00,1.55177,1.55195,1.55171,1.5518,299500005.0
2005-07-05 04:30:00,1.55186,1.55197,1.55172,1.55183,61600000.0
2005-07-05 04:31:00,1.55174,1.55182,1.55138,1.55153,343900001.0
2005-07-05 04:32:00,1.552,1.55205,1.5519,1.55198,198000000.0
2005-07-05 04:33:00,1.55196,1.55202,1.55188,1.55197,42300000.0
2005-07-05 04:34:00,1.55195,1.55198,1.55173,1.55186,357800003.0
2005-07-05 04:35:00,1.55158,1.5517,1.55136,1.5516,469799995.0
2005-07-05 04:36:00,1.55197,1.55211,1.55197,1.55211,56699998.0
2005-07-05 04:37:00,1.55212,1.55212,1.55177,1.55184,356600003.0
2005-07-05 04:38:00,1.55198,1.552,1.55174,1.5518,250400002.0
2005-07-05 04:39:00,1.55185,1.55198,1.55165,1.55173,328500004.0
2005-07-05 04:40:00,1.55187,1.55187,1.55172,1.55172,215500001.0
2005-07-05 04:41:00,1.55178,1.5519,1.55171,1.55185,118200002.0
2005-07-05 04:42:00,1.55189,1.55193,1.55177,1.55177,349800003.0
2005-07-05 04:43:00,1.55181,1.55198,1.55171,1.55177,70200000.0
2005-07-05 04:44:00,1.55195,1.55195,1.5519,1.5519,38400000.0
2005-07-05 04:45:00,1.5517,1.55189,1.55165,1.55181,142600000.0
2005-07-05 04:46:00,1.55187,1.55187,1.55171,1.55183,73300002.0
2005-07-05 04:47:00,1.55172,1.55185,1.55161,1.55168,310099999.0
2005-07-05 04:48:00,1.55172,1.55186,1.55165,1.55166,113500000.0
2005-07-05 04:49:00,1.55187,1.55195,1.55148,1.55153,265499999.0
2005-07-05 04:50:00,1.55149,1.55178,1.55149,1.5517,344999998.0
2005-07-05 04:51:00,1.5517,1.5517,1.5516,1.5516,73400000.0
2005-07-05 04:52:00,1.55161,1.5518,1.55157,1.55157,141800001.0
2005-07-05 04:53:00,1.55157,1.55183,1.55144,1.55171,343099997.0
2005-07-05 04:54:00,1.55177,1.55179,1.55152,1.55179,287600001.0
2005-07-05 04:55:00,1.55181,1.55185,1.55154,1.55154,383099997.0
2005-07-05 04:56:00,1.55166,1.55175,1.55152,1.55175,242200003.0
2005-07-05 04:57:00,1.55158,1.5517,1.55153,1.55168,310300000.0
2005-07-05 04:58:00,1.55166,1.55174,1.55152,1.55159,370799997.0
2005-07-05 04:59:00,1.5517,1.55178,1.55157,1.55157,279199997.0
2005-07-05 05:00:00,1.55149,1.55171,1.55146,1.55155,301500002.0
2005-07-05 05:01:00,1.5516,1.55185,1.5516,1.55185,272300004.0
2005-07-05 05:02:00,1.55167,1.5519,1.55166,1.55173,336099997.0
2005-07-05 05:03:00,1.5517,1.55178,1.55158,1.55177,242599997.0
2005-07-05 05:04:00,1.55172,1.5519,1.55172,1.5518,250600005.0
2005-07-05 05:05:00,1.5518,1.5519,1.5518,1.5519,56300001.0
2005-07-05 05:06:00,1.55195,1.55195,1.55181,1.55181,150299999.0
2005-07-05 05:07:00,1.55155,1.5518,1.55142,1.55151,357000006.0
2005-07-05 05:08:00,1.55171,1.55189,1.55171,1.55176,308499997.0
2005-07-05 05:09:00,1.55185,1.55191,1.55175,1.55175,72699999.0
2005-07-05 05:10:00,1.552,1.552,1.55186,1.55186,127699999.0
2005-07-05 05:11:00,1.55194,1.55202,1.55173,1.55186,174200001.0
2005-07-05 05:12:00,1.55191,1.55195,1.55174,1.55186,383200004.0
2005-07-05 05:13:00,1.55183,1.55191,1.55159,1.55165,247000002.0
2005-07-05 05:14:00,1.55151,1.55167,1.5515,1.5516,319499996.0
2005-07-05 05:15:00,1.55158,1.55158,1.55145,1.55145,49700002.0
2005-07-05 05:16:00,1.55142,1.55157,1.55138,1.55138,181200000.0
2005-07-05 05:17:00,1.5516,1.55165,1.55152,1.55162,237999999.0
2005-07-05 05:18:00,1.5516,1.55175,1.55157,1.55158,260300000.0
2005-07-05 05:19:00,1.55163,1.55163,1.55146,1.55146,3500000.0
2005-07-05 05:20:00,1.55163,1.55179,1.55163,1.55179,35200000.0
2005-07-05 05:21:00,1.55171,1.55184,1.55144,1.55162,254799999.0
2005-07-05 05:22:00,1.55118,1.55167,1.55118,1.55167,448399999.0
2005-07-05 05:23:00,1.5516,1.5517,1.5515,1.5515,179100003.0
2005-07-05 05:24:00,1.55142,1.55175,1.55142,1.55173,232499999.0
2005-07-05 05:25:00,1.55143,1.55167,1.55115,1.55142,335900001.0
2005-07-05 05:26:00,1.55162,1.55175,1.55162,1.55175,33200000.0
2005-07-05 05:27:00,1.5516,1.55172,1.55145,1.5515,284399999.0
2005-07-05 05:28:00,1.55143,1.55159,1.55139,1.55141,218900002.0
2005-07-05 05:29:00,1.55163,1.55163,1.55144,1.55155,160000000.0
2005-07-05 05:30:00,1.5515,1.5516,1.5515,1.5516,38300000.0
2005-07-05 05:31:00,1.55163,1.55171,1.55152,1.55167,377200004.0
2005-07-05 05:32:00,1.55162,1.55173,1.55153,1.55158,279699998.0
2005-07-05 05:33:00,1.55168,1.55184,1.55136,1.55163,391700006.0
2005-07-05 05:34:00,1.55163,1.55192,1.55159,1.55192,204800000.0
2005-07-05 05:35:00,1.55195,1.55202,1.55182,1.55184,432199999.0
2005-07-05 05:36:00,1.55183,1.55204,1.55173,1.55194,294699998.0
2005-07-05 05:37:00,1.552,1.552,1.55159,1.55159,285000001.0
2005-07-05 05:38:00,1.55184,1.55199,1.55175,1.55182,211800000.0
2005-07-05 05:39:00,1.55157,1.55176,1.5515,1.55161,273299998.0
2005-07-05 05:40:00,1.55168,1.5518,1.55163,1.5518,150000002.0
2005-07-05 05:41:00,1.55182,1.55195,1.55182,1.55195,52500000.0
2005-07-05 05:42:00,1.55186,1.55186,1.55167,1.55167,140500000.0
2005-07-05 05:43:00,1.55166,1.5519,1.55166,1.55185,320999998.0
2005-07-05 05:44:00,1.55173,1.55186,1.55163,1.5518,272799999.0
2005-07-05 05:45:00,1.55182,1.55195,1.55181,1.5519,214199999.0
2005-07-05 05:46:00,1.55195,1.55195,1.55177,1.55177,99100001.0
2005-07-05 05:47:00,1.55184,1.55192,1.55165,1.5518,428199999.0
2005-07-05 05:48:00,1.55182,1.55187,1.55166,1.55166,418700004.0
2005-07-05 05:49:00,1.55148,1.55165,1.55122,1.5514,334800005.0
2005-07-05 05:50:00,1.55178,1.55185,1.55163,1.5518,294999999.0
2005-07-05 05:51:00,1.55172,1.55188,1.55171,1.55181,294100002.0
2005-07-05 05:52:00,1.55179,1.55179,1.55149,1.55163,288899998.0
2005-07-05 05:53:00,1.55145,1.55162,1.55119,1.55146,425600002.0
2005-07-05 05:54:00,1.55169,1.55188,1.55162,1.55175,263999998.0
2005-07-05 05:55:00,1.55175,1.55185,1.55162,1.55171,306700003.0
2005-07-05 05:56:00,1.55141,1.55162,1.5513,1.55139,313400002.0
2005-07-05 05:57:00,1.55169,1.55185,1.55166,1.55185,182299996.0
2005-07-05 05:58:00,1.55173,1.55183,1.55162,1.55178,423299999.0
2005-07-05 05:59:00,1.55179,1.55185,1.55169,1.5518,364899996.0
2005-07-05 06:00:00,1.55168,1.55185,1.55158,1.55185,100800002.0
2005-07-05 06:01:00,1.55177,1.55188,1.55165,1.55178,400900006.0
2005-07-05 06:02:00,1.55172,1.55188,1.55172,1.55188,151500000.0
2005-07-05 06:03:00,1.5519,1.55195,1.5518,1.55189,188800000.0
2005-07-05 06:04:00,1.55185,1.55195,1.55172,1.55179,312100002.0
2005-07-05 06:05:00,1.5519,1.55198,1.55179,1.55182,306500002.0
2005-07-05 06:06:00,1.55192,1.55204,1.55186,1.552,323000002.0
2005-07-05 06:07:00,1.55166,1.55193,1.55154,1.55154,311100006.0
2005-07-05 06:08:00,1.5518,1.55195,1.55152,1.55166,437000004.0
2005-07-05 06:09:00,1.55172,1.55184,1.5516,1.55172,447500002.0
2005-07-05 06:10:00,1.55167,1.55167,1.55138,1.55138,284900003.0
2005-07-05 06:11:00,1.55157,1.55168,1.55144,1.5516,280700003.0
2005-07-05 06:12:00,1.55154,1.55166,1.55138,1.55159,182099999.0
2005-07-05 06:13:00,1.55128,1.55157,1.55112,1.55128,317700001.0
2005-07-05 06:14:00,1.55157,1.55165,1.55142,1.5515,164600001.0
2005-07-05 06:15:00,1.55158,1.55158,1.55121,1.55121,207700000.0
2005-07-05 06:16:00,1.55154,1.55171,1.55146,1.55152,341300001.0
2005-07-05 06:17:00,1.55152,1.55157,1.55108,1.55123,459400003.0
2005-07-05 06:18:00,1.55154,1.55163,1.5514,1.5515,112100002.0
2005-07-05 06:19:00,1.55147,1.55163,1.55141,1.55155,369900006.0
2005-07-05 06:20:00,1.55165,1.55165,1.55144,1.55148,329699998.0
2005-07-05 06:21:00,1.5516,1.55165,1.5516,1.55165,12000000.0
2005-07-05 06:22:00,1.55165,1.55165,1.55139,1.55139,344900006.0
2005-07-05 06:23:00,1.5514,1.55141,1.55106,1.55113,500200002.0
2005-07-05 06:24:00,1.5516,1.55165,1.55141,1.55157,206099999.0
2005-07-05 06:25:00,1.5516,1.55165,1.55148,1.55148,299300000.0
2005-07-05 06:26:00,1.55169,1.55174,1.5515,1.5516,281000000.0
2005-07-05 06:27:00,1.55135,1.55156,1.55135,1.55141,224799999.0
2005-07-05 06:28:00,1.55176,1.55176,1.55145,1.55146,269699999.0
2005-07-05 06:29:00,1.5513,1.55147,1.55103,1.55139,389100002.0
2005-07-05 06:30:00,1.55162,1.55176,1.55158,1.55167,263700001.0
2005-07-05 06:31:00,1.55123,1.55161,1.55118,1.55147,367199998.0
2005-07-05 06:32:00,1.5518,1.55185,1.5517,1.5517,416300002.0
2005-07-05 06:33:00,1.55165,1.5518,1.55165,1.5518,103199999.0
2005-07-05 06:34:00,1.55174,1.55183,1.55159,1.55177,259399998.0
2005-07-05 06:35:00,1.5517,1.55179,1.55154,1.55154,136000001.0
2005-07-05 06:36:00,1.55167,1.5517,1.55146,1.55158,212900000.0
2005-07-05 06:37:00,1.55162,1.55171,1.55159,1.55171,80499998.0
2005-07-05 06:38:00,1.55152,1.55173,1.55152,1.55158,212399998.0
2005-07-05 06:39:00,1.55146,1.55163,1.55143,1.55163,206500002.0
2005-07-05 06:40:00,1.55154,1.55154,1.55128,1.55128,340899999.0
2005-07-05 06:41:00,1.55151,1.55159,1.55139,1.55151,81400000.0
2005-07-05 06:42:00,1.5516,1.55165,1.55138,1.55144,330800009.0
2005-07-05 06:43:00,1.55145,1.55145,1.55123,1.55129,200699997.0
2005-07-05 06:44:00,1.55132,1.5515,1.5513,1.55136,315799999.0
2005-07-05 06:45:00,1.55113,1.55133,1.55103,1.55104,320099998.0
2005-07-05 06:46:00,1.55145,1.55158,1.55133,1.55133,364699996.0
2005-07-05 06:47:00,1.5515,1.5515,1.5514,1.5514,59100000.0
2005-07-05 06:48:00,1.55147,1.55155,1.5514,1.55141,224400000.0
2005-07-05 06:49:00,1.55105,1.55138,1.55105,1.55132,148300001.0
2005-07-05 06:50:00,1.55144,1.55151,1.55129,1.55142,321299998.0
2005-07-05 06:51:00,1.5514,1.5515,1.5514,1.5515,70299999.0
2005-07-05 06:52:00,1.55155,1.55158,1.55134,1.55148,305499996.0
2005-07-05 06:53:00,1.55119,1.55141,1.55077,1.55098,439200003.0
2005-07-05 06:54:00,1.55138,1.55164,1.55138,1.55149,330000000.0
2005-07-05 06:55:00,1.55146,1.55152,1.55128,1.55136,382300003.0
2005-07-05 06:56:00,1.5512,1.5514,1.5512,1.55133,165400000.0
2005-07-05 06:57:00,1.55133,1.55149,1.55132,1.55148,312700005.0
2005-07-05 06:58:00,1.55128,1.55153,1.55128,1.55147,221700002.0
2005-07-05 06:59:00,1.5514,1.55151,1.55131,1.55141,409500004.0
2005-07-05 07:00:00,1.55148,1.55155,1.55132,1.55144,356399998.0
2005-07-05 07:01:00,1.5514,1.55162,1.5514,1.55162,274800000.0
2005-07-05 07:02:00,1.5515,1.5516,1.5515,1.5516,61500000.0
2005-07-05 07:03:00,1.551,1.55139,1.551,1.55135,219600003.0
2005-07-05 07:04:00,1.55149,1.55167,1.55129,1.55158,364300003.0
2005-07-05 07:05:00,1.5515,1.55159,1.55144,1.55149,181499999.0
2005-07-05 07:06:00,1.55116,1.55153,1.55116,1.55143,357799999.0
2005-07-05 07:07:00,1.55145,1.55145,1.55129,1.55129,254199998.0
2005-07-05 07:08:00,1.55126,1.55155,1.55126,1.5515,291600003.0
2005-07-05 07:09:00,1.55136,1.5516,1.55126,1.55137,279999996.0
2005-07-05 07:10:00,1.55144,1.5515,1.55127,1.55142,451000001.0
2005-07-05 07:11:00,1.55125,1.55147,1.55125,1.55147,110200002.0
2005-07-05 07:12:00,1.55143,1.55151,1.55134,1.55143,215700003.0
2005-07-05 07:13:00,1.55135,1.55145,1.55124,1.55126,283400002.0
2005-07-05 07:14:00,1.55119,1.55139,1.55119,1.55139,122200001.0
2005-07-05 07:15:00,1.55123,1.55141,1.55118,1.55129,358400002.0
2005-07-05 07:16:00,1.55119,1.55132,1.55104,1.5512,361099999.0
2005-07-05 07:17:00,1.55116,1.55116,1.55088,1.55088,272499999.0
2005-07-05 07:18:00,1.55068,1.55104,1.55058,1.55065,181800002.0
2005-07-05 07:19:00,1.55098,1.55119,1.55087,1.55096,271600005.0
2005-07-05 07:20:00,1.55107,1.55117,1.55098,1.551,314200003.0
2005-07-05 07:21:00,1.55105,1.55115,1.55097,1.55099,258000000.0
2005-07-05 07:22:00,1.55094,1.55123,1.55094,1.5512,461600002.0
2005-07-05 07:23:00,1.55096,1.5511,1.55096,1.5511,149300004.0
2005-07-05 07:24:00,1.55107,1.55115,1.55095,1.55107,263299999.0
2005-07-05 07:25:00,1.55107,1.5511,1.55095,1.551,344800001.0
2005-07-05 07:26:00,1.55115,1.55115,1.55082,1.55098,140300000.0
2005-07-05 07:27:00,1.55085,1.55085,1.55047,1.5506,303099998.0
2005-07-05 07:28:00,1.55106,1.5511,1.55095,1.55107,278600003.0
2005-07-05 07:29:00,1.55112,1.55123,1.55105,1.55109,363300004.0
2005-07-05 07:30:00,1.55109,1.55113,1.55094,1.55113,217600001.0
2005-07-05 07:31:00,1.55108,1.55121,1.55102,1.55116,365800000.0
2005-07-05 07:32:00,1.55115,1.55115,1.5509,1.5509,198800001.0
2005-07-05 07:33:00,1.55098,1.55115,1.55092,1.55115,198800000.0
2005-07-05 07:34:00,1.551,1.55115,1.55094,1.5511,415299998.0
2005-07-05 07:35:00,1.55096,1.55115,1.55096,1.55115,202699999.0
2005-07-05 07:36:00,1.5511,1.55115,1.55102,1.55108,71700000.0
2005-07-05 07:37:00,1.55107,1.55121,1.55107,1.55121,26200000.0
2005-07-05 07:38:00,1.55109,1.5513,1.55108,1.55118,310900002.0
2005-07-05 07:39:00,1.5514,1.55149,1.55115,1.55122,359600007.0
2005-07-05 07:40:00,1.55107,1.55138,1.55107,1.55137,244299999.0
2005-07-05 07:41:00,1.55127,1.55149,1.5512,1.55122,335300001.0
2005-07-05 07:42:00,1.55099,1.55118,1.55095,1.55118,248200000.0
2005-07-05 07:43:00,1.5511,1.55114,1.55093,1.55103,326000005.0
2005-07-05 07:44:00,1.55087,1.55087,1.55053,1.55054,292400006.0
2005-07-05 07:45:00,1.55056,1.55075,1.55044,1.55075,183799999.0
2005-07-05 07:46:00,1.55079,1.55082,1.55064,1.55066,215199999.0
2005-07-05 07:47:00,1.55067,1.5508,1.55065,1.55079,261700002.0
2005-07-05 07:48:00,1.55084,1.55097,1.55077,1.55085,319699999.0
2005-07-05 07:49:00,1.55092,1.55111,1.55092,1.55095,276399997.0
2005-07-05 07:50:00,1.551,1.5511,1.55089,1.55093,208000000.0
2005-07-05 07:51:00,1.551,1.55109,1.55082,1.55082,325900002.0
2005-07-05 07:52:00,1.55075,1.55089,1.55075,1.55079,248400001.0
2005-07-05 07:53:00,1.55087,1.55098,1.55077,1.55083,255100000.0
2005-07-05 07:54:00,1.55069,1.55104,1.55069,1.55104,248800001.0
2005-07-05 07:55:00,1.55095,1.55101,1.55084,1.55094,335200002.0
2005-07-05 07:56:00,1.55103,1.55107,1.55101,1.55105,85600000.0
2005-07-05 07:57:00,1.55093,1.55102,1.5509,1.55091,80600000.0
2005-07-05 07:58:00,1.55096,1.55101,1.55079,1.5509,190200000.0
2005-07-05 07:59:00,1.55097,1.55104,1.55087,1.55091,401100002.0
2005-07-05 08:00:00,1.551,1.55109,1.55084,1.55094,421900006.0
2005-07-05 08:01:00,1.55111,1.55123,1.55098,1.55116,457399999.0
2005-07-05 08:02:00,1.55116,1.55127,1.551,1.55127,342099999.0
2005-07-05 08:03:00,1.55113,1.5514,1.55112,1.55131,202999999.0
2005-07-05 08:04:00,1.55137,1.55137,1.55125,1.55125,108600004.0
2005-07-05 08:05:00,1.55089,1.55116,1.55075,1.55084,324699995.0
2005-07-05 08:06:00,1.5513,1.55135,1.55103,1.55103,284700002.0
2005-07-05 08:07:00,1.55093,1.55101,1.55075,1.55078,337700000.0
2005-07-05 08:08:00,1.55124,1.55124,1.55111,1.55113,61700001.0
2005-07-05 08:09:00,1.55114,1.55127,1.55106,1.55112,296500000.0
2005-07-05 08:10:00,1.5508,1.55122,1.5508,1.55113,215899998.0
2005-07-05 08:11:00,1.55105,1.55115,1.5509,1.55107,211900002.0
2005-07-05 08:12:00,1.55102,1.55121,1.55101,1.55121,131000003.0
2005-07-05 08:13:00,1.55106,1.55131,1.55106,1.55124,415899999.0
2005-07-05 08:14:00,1.55118,1.55129,1.55091,1.55104,294200001.0
2005-07-05 08:15:00,1.55107,1.55131,1.55107,1.55131,44000000.0
2005-07-05 08:16:00,1.55125,1.55152,1.55123,1.55127,203900003.0
2005-07-05 08:17:00,1.55129,1.55133,1.55117,1.55118,166700000.0
2005-07-05 08:18:00,1.5514,1.55146,1.55129,1.55132,344900004.0
2005-07-05 08:19:00,1.55128,1.55135,1.55113,1.55135,228599997.0
2005-07-05 08:20:00,1.55135,1.55135,1.55113,1.5512,112000002.0
2005-07-05 08:21:00,1.55109,1.55145,1.55109,1.55145,70099999.0
2005-07-05 08:22:00,1.55135,1.55155,1.55126,1.55155,173600001.0
2005-07-05 08:23:00,1.55142,1.55154,1.5513,1.55143,140999998.0
2005-07-05 08:24:00,1.55143,1.55143,1.55126,1.55126,8900000.0
2005-07-05 08:25:00,1.55132,1.55145,1.55126,1.55145,264299998.0
2005-07-05 08:26:00,1.55147,1.55154,1.55133,1.55138,303800001.0
2005-07-05 08:27:00,1.55123,1.55149,1.5512,1.55145,173400001.0
2005-07-05 08:28:00,1.55142,1.55147,1.5513,1.55132,194199999.0
2005-07-05 08:29:00,1.55143,1.55144,1.55133,1.55141,39000000.0
2005-07-05 08:30:00,1.5512,1.5512,1.55095,1.5511,195200000.0
2005-07-05 08:31:00,1.55101,1.55113,1.55083,1.551,356400001.0
2005-07-05 08:32:00,1.55117,1.55118,1.55095,1.55095,208800004.0
2005-07-05 08:33:00,1.55118,1.55121,1.55099,1.55104,324800002.0
2005-07-05 08:34:00,1.55108,1.55108,1.55091,1.55096,207600002.0
2005-07-05 08:35:00,1.55097,1.55103,1.55091,1.55103,68000000.0
2005-07-05 08:36:00,1.551,1.5511,1.55098,1.55102,144800001.0
2005-07-05 08:37:00,1.55096,1.55111,1.55089,1.55107,167799999.0
2005-07-05 08:38:00,1.55096,1.55118,1.55091,1.5511,320899998.0
2005-07-05 08:39:00,1.55112,1.55113,1.5508,1.55092,280699999.0
2005-07-05 08:40:00,1.55075,1.55098,1.55073,1.55098,236900000.0
2005-07-05 08:41:00,1.55105,1.55105,1.5507,1.5507,305900004.0
2005-07-05 08:42:00,1.55053,1.55093,1.55047,1.55081,289300000.0
2005-07-05 08:43:00,1.55088,1.55095,1.55074,1.55083,440099999.0
2005-07-05 08:44:00,1.5509,1.5509,1.55069,1.55069,79099999.0
2005-07-05 08:45:00,1.55057,1.55071,1.55019,1.55047,244900002.0
2005-07-05 08:46:00,1.55043,1.55051,1.55027,1.55037,427299998.0
2005-07-05 08:47:00,1.55044,1.55078,1.55044,1.55065,384099999.0
2005-07-05 08:48:00,1.55059,1.55072,1.55038,1.55058,245099999.0
2005-07-05 08:49:00,1.55032,1.55058,1.55032,1.55058,270299996.0
2005-07-05 08:50:00,1.55048,1.55061,1.55042,1.55042,415300003.0
2005-07-05 08:51:00,1.55034,1.55059,1.55034,1.55051,240500002.0
2005-07-05 08:52:00,1.55055,1.55075,1.55049,1.55062,300100002.0
2005-07-05 08:53:00,1.55069,1.55069,1.55053,1.55057,82200000.0
2005-07-05 08:54:00,1.55057,1.55073,1.55045,1.55048,186399999.0
2005-07-05 08:55:00,1.55065,1.55068,1.5504,1.55065,319300000.0
2005-07-05 08:56:00,1.55044,1.55056,1.55037,1.55037,47700000.0
2005-07-05 08:57:00,1.55049,1.55063,1.55034,1.55034,102300000.0
2005-07-05 08:58:00,1.55025,1.55051,1.55025,1.55051,88200000.0
2005-07-05 08:59:00,1.55051,1.55061,1.55042,1.55051,214100002.0
2005-07-05 09:00:00,1.5505,1.55072,1.55038,1.55062,170199999.0
2005-07-05 09:01:00,1.55066,1.55079,1.55057,1.55066,314899995.0
2005-07-05 09:02:00,1.55088,1.55093,1.55078,1.55086,270700001.0
2005-07-05 09:03:00,1.55068,1.55085,1.55067,1.55085,211700000.0
2005-07-05 09:04:00,1.55066,1.55074,1.55053,1.55067,184199998.0
2005-07-05 09:05:00,1.55072,1.55083,1.55064,1.55079,331299999.0
2005-07-05 09:06:00,1.55076,1.55079,1.55055,1.55067,352000004.0
2005-07-05 09:07:00,1.5508,1.55094,1.55074,1.55089,190600002.0
2005-07-05 09:08:00,1.55093,1.55097,1.55078,1.55092,184499997.0
2005-07-05 09:09:00,1.55088,1.55107,1.55085,1.55093,390500007.0
2005-07-05 09:10:00,1.55084,1.55102,1.5508,1.5508,312900001.0
2005-07-05 09:11:00,1.55089,1.55098,1.55076,1.5508,322700004.0
2005-07-05 09:12:00,1.55087,1.55087,1.55064,1.55064,88599999.0
2005-07-05 09:13:00,1.55043,1.55055,1.55039,1.55047,235500001.0
2005-07-05 09:14:00,1.5505,1.5505,1.55029,1.55032,239100002.0
2005-07-05 09:15:00,1.55036,1.5505,1.55025,1.5504,282800002.0
2005-07-05 09:16:00,1.5504,1.55044,1.55023,1.55035,331500001.0
2005-07-05 09:17:00,1.55044,1.55052,1.5503,1.5503,317700000.0
2005-07-05 09:18:00,1.55049,1.55053,1.55045,1.55049,61100000.0
2005-07-05 09:19:00,1.55027,1.55046,1.55027,1.55046,67200000.0
2005-07-05 09:20:00,1.55057,1.55064,1.55036,1.55047,229999995.0
2005-07-05 09:21:00,1.55061,1.55075,1.55042,1.55067,175000002.0
2005-07-05 09:22:00,1.55065,1.55082,1.55049,1.55049,244799997.0
2005-07-05 09:23:00,1.55039,1.55057,1.55029,1.55034,140600000.0
2005-07-05 09:24:00,1.55025,1.55045,1.55025,1.55035,421599996.0
2005-07-05 09:25:00,1.55027,1.55037,1.55013,1.55032,385899996.0
2005-07-05 09:26:00,1.55024,1.55024,1.54992,1.54992,251299998.0
2005-07-05 09:27:00,1.54987,1.55019,1.54975,1.55019,300800003.0
2005-07-05 09:28:00,1.55014,1.55024,1.54996,1.55011,257999998.0
2005-07-05 09:29:00,1.55022,1.55022,1.54991,1.54998,225599997.0
2005-07-05 09:30:00,1.55008,1.55019,1.54988,1.54992,411399999.0
2005-07-05 09:31:00,1.55001,1.55001,1.5496,1.5496,206700000.0
2005-07-05 09:32:00,1.54959,1.54972,1.54953,1.5497,267699999.0
2005-07-05 09:33:00,1.54978,1.54995,1.54975,1.54995,372900000.0
2005-07-05 09:34:00,1.55002,1.55002,1.54979,1.54995,321800001.0
2005-07-05 09:35:00,1.54993,1.55013,1.54991,1.55013,201200001.0
2005-07-05 09:36:00,1.55006,1.55019,1.54991,1.54999,336599999.0
2005-07-05 09:37:00,1.54998,1.55004,1.54989,1.54999,201300001.0
2005-07-05 09:38:00,1.55,1.55017,1.54979,1.55003,291500003.0
2005-07-05 09:39:00,1.55011,1.55029,1.55005,1.55012,287100000.0
2005-07-05 09:40:00,1.55021,1.55033,1.55019,1.55027,107000002.0
2005-07-05 09:41:00,1.55028,1.55034,1.55016,1.5502,321100001.0
2005-07-05 09:42:00,1.5503,1.55036,1.55015,1.55022,183700001.0
2005-07-05 09:43:00,1.55013,1.55028,1.55,1.55025,407200001.0
2005-07-05 09:44:00,1.55023,1.55026,1.54999,1.54999,325800008.0
2005-07-05 09:45:00,1.5502,1.5502,1.55002,1.55002,127800004.0
2005-07-05 09:46:00,1.55029,1.55031,1.55024,1.55026,161000003.0
2005-07-05 09:47:00,1.55033,1.55042,1.55023,1.55023,288699996.0
2005-07-05 09:48:00,1.55021,1.55042,1.55016,1.5503,252700000.0
2005-07-05 09:49:00,1.5503,1.5503,1.5502,1.5502,89499999.0
2005-07-05 09:50:00,1.55037,1.55043,1.55015,1.55034,359000006.0
2005-07-05 09:51:00,1.55043,1.5505,1.55028,1.55035,213700001.0
2005-07-05 09:52:00,1.55037,1.55037,1.55003,1.55008,341800001.0
2005-07-05 09:53:00,1.55009,1.55032,1.55003,1.55032,204500000.0
2005-07-05 09:54:00,1.55034,1.55034,1.55014,1.55014,378399999.0
2005-07-05 09:55:00,1.55022,1.55037,1.55008,1.55035,335900005.0
2005-07-05 09:56:00,1.55019,1.55037,1.55019,1.55033,412800004.0
2005-07-05 09:57:00,1.55043,1.5505,1.55031,1.55031,317000002.0
2005-07-05 09:58:00,1.55026,1.55037,1.55026,1.55037,73399998.0
2005-07-05 09:59:00,1.55034,1.55045,1.55025,1.55029,225000001.0
2005-07-05 10:00:00,1.55028,1.55041,1.55015,1.5503,234199998.0
2005-07-05 10:01:00,1.55035,1.55037,1.55021,1.5503,308600000.0
2005-07-05 10:02:00,1.55019,1.55039,1.55014,1.55037,275299994.0
2005-07-05 10:03:00,1.55035,1.5505,1.55026,1.55027,357300000.0
2005-07-05 10:04:00,1.5504,1.55052,1.55032,1.55032,211700004.0
2005-07-05 10:05:00,1.55033,1.55046,1.55018,1.55038,470299997.0
2005-07-05 10:06:00,1.55022,1.55039,1.55019,1.55031,267000000.0
2005-07-05 10:07:00,1.55027,1.55035,1.55013,1.5503,312300002.0
2005-07-05 10:08:00,1.55011,1.55041,1.55011,1.55041,566900004.0
2005-07-05 10:09:00,1.55021,1.55041,1.55021,1.55039,329000002.0
2005-07-05 10:10:00,1.5504,1.5504,1.5502,1.5502,149800000.0
2005-07-05 10:11:00,1.5502,1.55045,1.5502,1.55043,371900000.0
2005-07-05 10:12:00,1.55031,1.55047,1.5502,1.55035,266399997.0
2005-07-05 10:13:00,1.55045,1.55045,1.55032,1.55032,89200001.0
2005-07-05 10:14:00,1.55045,1.55045,1.55022,1.55038,286900005.0
2005-07-05 10:15:00,1.55052,1.55052,1.55033,1.55033,188300000.0
2005-07-05 10:16:00,1.55045,1.55045,1.55023,1.55029,304800002.0
2005-07-05 10:17:00,1.55036,1.55048,1.55026,1.55037,342599999.0
2005-07-05 10:18:00,1.5504,1.55045,1.55029,1.55029,205900002.0
2005-07-05 10:19:00,1.55042,1.55047,1.55032,1.5504,205400001.0
2005-07-05 10:20:00,1.55031,1.5505,1.55027,1.55032,283899998.0
2005-07-05 10:21:00,1.55035,1.55045,1.55024,1.55026,213600000.0
2005-07-05 10:22:00,1.55033,1.55044,1.55027,1.55041,63500002.0
2005-07-05 10:23:00,1.55065,1.55079,1.55061,1.55079,160500004.0
2005-07-05 10:24:00,1.55083,1.55179,1.55065,1.55156,187700000.0
2005-07-05 10:25:00,1.552,1.55212,1.55177,1.55177,538100009.0
2005-07-05 10:26:00,1.55207,1.55207,1.55178,1.55178,129500002.0
2005-07-05 10:27:00,1.55179,1.5518,1.55145,1.5517,281200000.0
2005-07-05 10:28:00,1.55188,1.55188,1.55142,1.55146,249700001.0
2005-07-05 10:29:00,1.55146,1.55158,1.55137,1.5514,308900001.0
2005-07-05 10:30:00,1.55146,1.55158,1.55124,1.5514,213699996.0
2005-07-05 10:31:00,1.55143,1.55163,1.55135,1.55145,229200003.0
2005-07-05 10:32:00,1.55162,1.55182,1.55151,1.55155,487400000.0
2005-07-05 10:33:00,1.5517,1.55183,1.55158,1.55169,279100001.0
2005-07-05 10:34:00,1.55174,1.55181,1.55159,1.55159,133300001.0
2005-07-05 10:35:00,1.55174,1.55198,1.55174,1.55198,101400002.0
2005-07-05 10:36:00,1.55208,1.55238,1.55206,1.55226,361100000.0
2005-07-05 10:37:00,1.5523,1.55247,1.55219,1.55228,366900006.0
2005-07-05 10:38:00,1.55231,1.55231,1.55211,1.55212,272400001.0
2005-07-05 10:39:00,1.55203,1.55216,1.55172,1.55172,255200001.0
2005-07-05 10:40:00,1.55158,1.55158,1.55138,1.5515,225000003.0
2005-07-05 10:41:00,1.55141,1.55156,1.55129,1.55145,328599997.0
2005-07-05 10:42:00,1.55127,1.55151,1.5512,1.55126,207799999.0
2005-07-05 10:43:00,1.55125,1.55136,1.55087,1.55119,436400003.0
2005-07-05 10:44:00,1.5511,1.5512,1.55097,1.55118,369499997.0
2005-07-05 10:45:00,1.55113,1.5512,1.55102,1.55107,139099998.0
2005-07-05 10:46:00,1.55097,1.5513,1.55093,1.5513,271000001.0
2005-07-05 10:47:00,1.55128,1.55128,1.55093,1.55093,198199998.0
2005-07-05 10:48:00,1.55111,1.55128,1.55111,1.55128,32000000.0
2005-07-05 10:49:00,1.5513,1.55135,1.55113,1.55121,263899999.0
2005-07-05 10:50:00,1.55152,1.55156,1.55126,1.55156,407299995.0
2005-07-05 10:51:00,1.55145,1.55155,1.55129,1.55147,457399994.0
2005-07-05 10:52:00,1.55149,1.5516,1.55134,1.5515,408000007.0
2005-07-05 10:53:00,1.55141,1.55152,1.55134,1.55152,237399999.0
2005-07-05 10:54:00,1.5514,1.55158,1.55137,1.5515,234900002.0
2005-07-05 10:55:00,1.55136,1.55151,1.55121,1.55136,445599998.0
2005-07-05 10:56:00,1.55153,1.55153,1.55125,1.55144,241999999.0
2005-07-05 10:57:00,1.55137,1.55164,1.55132,1.55164,234800002.0
2005-07-05 10:58:00,1.55152,1.55158,1.55137,1.55144,133199999.0
2005-07-05 10:59:00,1.55135,1.55146,1.5513,1.5513,166499998.0
2005-07-05 11:00:00,1.55152,1.55163,1.55141,1.55154,376899999.0
2005-07-05 11:01:00,1.5516,1.5516,1.55132,1.55142,166700001.0
2005-07-05 11:02:00,1.55146,1.55154,1.55132,1.55139,266000000.0
2005-07-05 11:03:00,1.55137,1.55153,1.55135,1.55148,391400001.0
2005-07-05 11:04:00,1.55135,1.55153,1.55119,1.55138,305999997.0
2005-07-05 11:05:00,1.55128,1.55147,1.55128,1.55147,223800001.0
2005-07-05 11:06:00,1.55132,1.55147,1.55126,1.55142,230200000.0
2005-07-05 11:07:00,1.55148,1.55158,1.55135,1.55149,324700001.0
2005-07-05 11:08:00,1.55131,1.55143,1.55129,1.55137,129400000.0
2005-07-05 11:09:00,1.55125,1.55138,1.5511,1.55133,504699998.0
2005-07-05 11:10:00,1.55125,1.5514,1.55123,1.55137,238699999.0
2005-07-05 11:11:00,1.55137,1.55143,1.5513,1.55143,111100002.0
2005-07-05 11:12:00,1.55126,1.5514,1.55118,1.55131,312700001.0
2005-07-05 11:13:00,1.5513,1.55135,1.55112,1.55127,221300005.0
2005-07-05 11:14:00,1.5513,1.55137,1.5512,1.5513,328700000.0
2005-07-05 11:15:00,1.5513,1.55135,1.55111,1.55127,224700000.0
2005-07-05 11:16:00,1.55124,1.5513,1.55108,1.55128,459300006.0
2005-07-05 11:17:00,1.55122,1.55141,1.55106,1.55127,400300001.0
2005-07-05 11:18:00,1.55128,1.55142,1.55126,1.55133,170400000.0
2005-07-05 11:19:00,1.5512,1.55135,1.55116,1.55135,276800005.0
2005-07-05 11:20:00,1.55131,1.55144,1.55117,1.55119,427500000.0
2005-07-05 11:21:00,1.55126,1.55133,1.55115,1.55133,303599999.0
2005-07-05 11:22:00,1.55128,1.55141,1.55116,1.55117,224900001.0
2005-07-05 11:23:00,1.55132,1.55138,1.55111,1.55111,194100000.0
2005-07-05 11:24:00,1.55135,1.55142,1.55118,1.55128,323000004.0
2005-07-05 11:25:00,1.55128,1.55152,1.55113,1.55152,251400000.0
2005-07-05 11:26:00,1.5514,1.55152,1.55137,1.55147,189800002.0
2005-07-05 11:27:00,1.55141,1.55152,1.55131,1.55144,317300004.0
2005-07-05 11:28:00,1.55145,1.55153,1.55132,1.55138,255000007.0
2005-07-05 11:29:00,1.55143,1.55169,1.55141,1.5515,352099999.0
2005-07-05 11:30:00,1.55148,1.55162,1.5514,1.55162,479400002.0
2005-07-05 11:31:00,1.55151,1.55168,1.55149,1.55159,272100002.0
2005-07-05 11:32:00,1.55163,1.5517,1.55142,1.55161,423299999.0
2005-07-05 11:33:00,1.55176,1.55184,1.55167,1.55173,397600001.0
2005-07-05 11:34:00,1.5517,1.55175,1.55152,1.5516,401000002.0
2005-07-05 11:35:00,1.55156,1.55176,1.55151,1.5517,317000006.0
2005-07-05 11:36:00,1.5517,1.5517,1.55143,1.55149,336700000.0
2005-07-05 11:37:00,1.5514,1.55156,1.55138,1.55148,302400001.0
2005-07-05 11:38:00,1.55151,1.55163,1.55146,1.55163,260700000.0
2005-07-05 11:39:00,1.55118,1.55155,1.55092,1.55128,278200003.0
2005-07-05 11:40:00,1.55075,1.55157,1.55059,1.55139,355599997.0
2005-07-05 11:41:00,1.55133,1.5516,1.55109,1.55151,493399997.0
2005-07-05 11:42:00,1.55146,1.55171,1.55145,1.5516,347700000.0
2005-07-05 11:43:00,1.55142,1.55166,1.55142,1.55153,459300000.0
2005-07-05 11:44:00,1.55143,1.55161,1.55141,1.55148,258700000.0
2005-07-05 11:45:00,1.55161,1.55173,1.55151,1.55156,265400000.0
2005-07-05 11:46:00,1.55182,1.55182,1.55158,1.55158,72200000.0
2005-07-05 11:47:00,1.55161,1.55177,1.5515,1.55163,294499997.0
2005-07-05 11:48:00,1.55168,1.55168,1.55141,1.55149,324399994.0
2005-07-05 11:49:00,1.55145,1.55177,1.55145,1.55166,450100007.0
2005-07-05 11:50:00,1.5517,1.55181,1.55161,1.55171,314200000.0
2005-07-05 11:51:00,1.55164,1.55183,1.55158,1.55171,522100001.0
2005-07-05 11:52:00,1.55153,1.55178,1.55153,1.55176,353300004.0
2005-07-05 11:53:00,1.55179,1.55193,1.55175,1.55175,379000000.0
2005-07-05 11:54:00,1.55165,1.55175,1.5515,1.55165,316799999.0
2005-07-05 11:55:00,1.55096,1.55159,1.55096,1.55157,462300004.0
2005-07-05 11:56:00,1.55153,1.55175,1.5515,1.55175,252100001.0
2005-07-05 11:57:00,1.55167,1.55175,1.55154,1.55167,259500003.0
2005-07-05 11:58:00,1.55164,1.55172,1.55147,1.55162,334599997.0
2005-07-05 11:59:00,1.5516,1.55167,1.55142,1.55149,321300002.0
2005-07-05 12:00:00,1.55162,1.55171,1.55144,1.55158,216099998.0
2005-07-05 12:01:00,1.5514,1.55167,1.5514,1.55158,299300003.0
2005-07-05 12:02:00,1.5516,1.55171,1.55148,1.55161,447300003.0
2005-07-05 12:03:00,1.55155,1.55167,1.5514,1.55164,294199999.0
2005-07-05 12:04:00,1.55165,1.55165,1.55152,1.55152,87900001.0
2005-07-05 12:05:00,1.55163,1.55172,1.55149,1.5516,230199998.0
2005-07-05 12:06:00,1.55151,1.55161,1.55126,1.55157,229799997.0
2005-07-05 12:07:00,1.55152,1.55165,1.55138,1.55153,404099993.0
2005-07-05 12:08:00,1.55164,1.55164,1.55139,1.55142,247599999.0
2005-07-05 12:09:00,1.55153,1.55153,1.55141,1.55143,64800001.0
2005-07-05 12:10:00,1.55135,1.55142,1.55114,1.5513,147800000.0
2005-07-05 12:11:00,1.55128,1.5515,1.55127,1.55142,486499997.0
2005-07-05 12:12:00,1.55142,1.55145,1.55126,1.55126,342700001.0
2005-07-05 12:13:00,1.55135,1.55142,1.55117,1.55142,222300000.0
2005-07-05 12:14:00,1.55145,1.55147,1.55131,1.55131,280500001.0
2005-07-05 12:15:00,1.55136,1.55143,1.55122,1.55137,475700003.0
2005-07-05 12:16:00,1.55127,1.55141,1.55114,1.55127,246900003.0
2005-07-05 12:17:00,1.55146,1.55154,1.55136,1.55147,323300000.0
2005-07-05 12:18:00,1.55152,1.55159,1.55143,1.55143,283599995.0
2005-07-05 12:19:00,1.55146,1.55168,1.55146,1.5516,289300001.0
2005-07-05 12:20:00,1.55136,1.55168,1.55136,1.55156,265199998.0
2005-07-05 12:21:00,1.55162,1.55168,1.55149,1.55161,52000000.0
2005-07-05 12:22:00,1.55159,1.55164,1.55147,1.55153,253500003.0
2005-07-05 12:23:00,1.55158,1.55168,1.5514,1.5514,217299998.0
2005-07-05 12:24:00,1.5516,1.55165,1.5515,1.55158,209300001.0
2005-07-05 12:25:00,1.55166,1.55173,1.55142,1.55163,440300001.0
2005-07-05 12:26:00,1.5517,1.55174,1.55147,1.55162,198700000.0
2005-07-05 12:27:00,1.55162,1.55169,1.55146,1.55155,372500002.0
2005-07-05 12:28:00,1.55158,1.55181,1.55138,1.55169,309699997.0
2005-07-05 12:29:00,1.55169,1.55181,1.55158,1.55164,384000002.0
2005-07-05 12:30:00,1.55164,1.55193,1.55164,1.55193,426100001.0
2005-07-05 12:31:00,1.55203,1.55211,1.55184,1.55202,296699998.0
2005-07-05 12:32:00,1.55203,1.55212,1.5517,1.5518,408500000.0
2005-07-05 12:33:00,1.55181,1.55208,1.55181,1.55207,201599999.0
2005-07-05 12:34:00,1.55184,1.55197,1.55184,1.55197,40799999.0
2005-07-05 12:35:00,1.55201,1.55201,1.55187,1.55187,95100000.0
2005-07-05 12:36:00,1.55192,1.552,1.55179,1.55185,296100006.0
2005-07-05 12:37:00,1.5516,1.55187,1.55139,1.55161,252500003.0
2005-07-05 12:38:00,1.5518,1.55198,1.55177,1.55188,380200001.0
2005-07-05 12:39:00,1.55185,1.55185,1.55168,1.55169,202999999.0
2005-07-05 12:40:00,1.55168,1.55185,1.55159,1.55178,237700003.0
2005-07-05 12:41:00,1.55171,1.55188,1.55168,1.55178,325899998.0
2005-07-05 12:42:00,1.55178,1.55192,1.55175,1.55187,360900000.0
2005-07-05 12:43:00,1.55154,1.55172,1.55097,1.55147,268799999.0
2005-07-05 12:44:00,1.5518,1.55195,1.55166,1.55184,107000004.0
2005-07-05 12:45:00,1.55182,1.55195,1.55178,1.5519,287799999.0
2005-07-05 12:46:00,1.55184,1.55195,1.55174,1.55192,406399998.0
2005-07-05 12:47:00,1.55186,1.55193,1.55169,1.55184,161500000.0
2005-07-05 12:48:00,1.55171,1.55201,1.55171,1.55201,199500000.0
2005-07-05 12:49:00,1.55196,1.55203,1.55184,1.55196,155800002.0
2005-07-05 12:50:00,1.55191,1.55198,1.55179,1.55179,324800004.0
2005-07-05 12:51:00,1.55203,1.55203,1.55184,1.55192,201400002.0
2005-07-05 12:52:00,1.55162,1.55213,1.55162,1.55192,415099996.0
2005-07-05 12:53:00,1.5517,1.55185,1.55154,1.55185,289700003.0
2005-07-05 12:54:00,1.55182,1.55193,1.55174,1.55182,220099999.0
2005-07-05 12:55:00,1.55178,1.55197,1.55178,1.55192,296600004.0
2005-07-05 12:56:00,1.55164,1.55195,1.55164,1.55195,362999996.0
2005-07-05 12:57:00,1.55188,1.55194,1.55173,1.55181,200899999.0
2005-07-05 12:58:00,1.55174,1.552,1.55174,1.55192,328799997.0
2005-07-05 12:59:00,1.55183,1.55199,1.55171,1.55198,323799999.0
2005-07-05 13:00:00,1.55192,1.55204,1.55184,1.55186,309300000.0
2005-07-05 13:01:00,1.55196,1.55204,1.55181,1.55192,322200002.0
2005-07-05 13:02:00,1.55192,1.552,1.55174,1.55187,381999998.0
2005-07-05 13:03:00,1.55184,1.55201,1.55179,1.55191,238200001.0
2005-07-05 13:04:00,1.55183,1.55183,1.55162,1.55178,132999998.0
2005-07-05 13:05:00,1.55151,1.55169,1.55128,1.55167,254900004.0
2005-07-05 13:06:00,1.55176,1.5519,1.55161,1.55166,357000004.0
2005-07-05 13:07:00,1.55189,1.55192,1.55162,1.55162,231799999.0
2005-07-05 13:08:00,1.5519,1.55193,1.55169,1.55169,126300001.0
2005-07-05 13:09:00,1.55185,1.55185,1.55172,1.55172,81600000.0
2005-07-05 13:10:00,1.5516,1.55181,1.5516,1.55179,284500002.0
2005-07-05 13:11:00,1.55185,1.55185,1.55169,1.55169,133299999.0
2005-07-05 13:12:00,1.5518,1.5518,1.55159,1.55165,195000000.0
2005-07-05 13:13:00,1.55175,1.55183,1.55162,1.55182,296800003.0
2005-07-05 13:14:00,1.55169,1.5518,1.55162,1.5518,207799997.0
2005-07-05 13:15:00,1.55169,1.55185,1.55169,1.5517,242600001.0
2005-07-05 13:16:00,1.55145,1.55167,1.55132,1.55142,387399994.0
2005-07-05 13:17:00,1.55163,1.55189,1.55163,1.55175,404500002.0
2005-07-05 13:18:00,1.55116,1.55166,1.55116,1.55154,488700005.0
2005-07-05 13:19:00,1.5516,1.55175,1.5516,1.55175,4400000.0
2005-07-05 13:20:00,1.55179,1.55185,1.55171,1.5518,171000003.0
2005-07-05 13:21:00,1.55138,1.55175,1.55124,1.55136,260500002.0
2005-07-05 13:22:00,1.55185,1.55185,1.55167,1.55168,270399997.0
2005-07-05 13:23:00,1.55189,1.55192,1.55167,1.55167,306800000.0
2005-07-05 13:24:00,1.5517,1.55195,1.55169,1.55195,284100003.0
2005-07-05 13:25:00,1.55186,1.55192,1.5516,1.5518,456299998.0
2005-07-05 13:26:00,1.55135,1.55156,1.55111,1.55111,282000000.0
2005-07-05 13:27:00,1.55175,1.55185,1.55163,1.55172,252600000.0
2005-07-05 13:28:00,1.55162,1.55193,1.55162,1.55193,241700001.0
2005-07-05 13:29:00,1.55185,1.552,1.5517,1.55188,172600001.0
2005-07-05 13:30:00,1.55199,1.55203,1.55186,1.55193,297599998.0
2005-07-05 13:31:00,1.55195,1.55206,1.55184,1.55191,373599997.0
2005-07-05 13:32:00,1.5519,1.55204,1.55183,1.55192,279299998.0
2005-07-05 13:33:00,1.55189,1.5519,1.55175,1.55179,208600000.0
2005-07-05 13:34:00,1.55187,1.55195,1.5517,1.5519,117800000.0
2005-07-05 13:35:00,1.55181,1.55195,1.55176,1.55187,280200001.0
2005-07-05 13:36:00,1.55186,1.55201,1.55176,1.55186,300499997.0
2005-07-05 13:37:00,1.552,1.55203,1.55188,1.55189,201200001.0
2005-07-05 13:38:00,1.55194,1.55205,1.55193,1.55205,226800003.0
2005-07-05 13:39:00,1.55194,1.55202,1.55181,1.55195,259500002.0
2005-07-05 13:40:00,1.55193,1.55204,1.55182,1.55204,366300001.0
2005-07-05 13:41:00,1.55192,1.55206,1.55178,1.55194,51900000.0
2005-07-05 13:42:00,1.55192,1.55206,1.55183,1.552,137500002.0
2005-07-05 13:43:00,1.55197,1.55215,1.5519,1.55211,209099999.0
2005-07-05 13:44:00,1.55225,1.55233,1.55211,1.5522,297499997.0
2005-07-05 13:45:00,1.55231,1.55236,1.5522,1.55224,47200000.0
2005-07-05 13:46:00,1.55242,1.55242,1.55216,1.55219,312399998.0
2005-07-05 13:47:00,1.55212,1.55226,1.55194,1.55211,285299999.0
2005-07-05 13:48:00,1.55214,1.55228,1.55196,1.55228,345500005.0
2005-07-05 13:49:00,1.5522,1.55224,1.55207,1.55212,330700003.0
2005-07-05 13:50:00,1.5522,1.55225,1.55203,1.55211,277500001.0
2005-07-05 13:51:00,1.55199,1.55215,1.55189,1.55202,357000002.0
2005-07-05 13:52:00,1.55204,1.55213,1.55193,1.55201,239499999.0
2005-07-05 13:53:00,1.55205,1.55213,1.55186,1.55197,82900000.0
2005-07-05 13:54:00,1.55205,1.55205,1.55182,1.55197,453000002.0
2005-07-05 13:55:00,1.55202,1.55202,1.55178,1.55186,482700000.0
2005-07-05 13:56:00,1.55197,1.55197,1.55164,1.55176,201699999.0
2005-07-05 13:57:00,1.5518,1.55186,1.55164,1.55164,314199998.0
2005-07-05 13:58:00,1.5516,1.55167,1.55151,1.55163,245100003.0
2005-07-05 13:59:00,1.55153,1.5518,1.55137,1.55169,236100003.0
2005-07-05 14:00:00,1.55182,1.55183,1.55173,1.55173,113300001.0
2005-07-05 14:01:00,1.55184,1.55194,1.55166,1.55166,323300002.0
2005-07-05 14:02:00,1.55183,1.55183,1.55165,1.55172,429000002.0
2005-07-05 14:03:00,1.55151,1.55184,1.55125,1.55168,216399999.0
2005-07-05 14:04:00,1.5518,1.5519,1.55171,1.55188,349799998.0
2005-07-05 14:05:00,1.55185,1.55218,1.55185,1.5521,245199999.0
2005-07-05 14:06:00,1.55208,1.55216,1.55194,1.55212,234600003.0
2005-07-05 14:07:00,1.55207,1.55207,1.55184,1.55184,316199999.0
2005-07-05 14:08:00,1.55186,1.55195,1.55175,1.55178,323599999.0
2005-07-05 14:09:00,1.55181,1.55199,1.55173,1.55187,277600001.0
2005-07-05 14:10:00,1.55187,1.55211,1.55187,1.55208,372900000.0
2005-07-05 14:11:00,1.5521,1.55219,1.55203,1.55207,273799999.0
2005-07-05 14:12:00,1.55196,1.55211,1.55191,1.552,354299994.0
2005-07-05 14:13:00,1.55211,1.55215,1.55191,1.5521,364999997.0
2005-07-05 14:14:00,1.55193,1.55202,1.55174,1.55187,274000003.0
2005-07-05 14:15:00,1.55183,1.55197,1.55175,1.55184,272800004.0
2005-07-05 14:16:00,1.55198,1.552,1.55181,1.55199,239600000.0
2005-07-05 14:17:00,1.55187,1.552,1.55178,1.55189,205000000.0
2005-07-05 14:18:00,1.55176,1.5519,1.5517,1.55183,304900006.0
2005-07-05 14:19:00,1.55197,1.55204,1.5518,1.55191,311800000.0
2005-07-05 14:20:00,1.5521,1.55216,1.55181,1.55209,431100002.0
2005-07-05 14:21:00,1.55213,1.55222,1.55196,1.55206,391699998.0
2005-07-05 14:22:00,1.55212,1.55228,1.55204,1.55226,414900005.0
2005-07-05 14:23:00,1.5523,1.55243,1.5522,1.5523,408899998.0
2005-07-05 14:24:00,1.55223,1.55238,1.55218,1.55222,270900000.0
2005-07-05 14:25:00,1.55233,1.55241,1.55221,1.55235,494199996.0
2005-07-05 14:26:00,1.5524,1.55257,1.55235,1.55246,425100002.0
2005-07-05 14:27:00,1.55247,1.5526,1.55207,1.55249,411400000.0
2005-07-05 14:28:00,1.55224,1.55258,1.55224,1.55257,312999998.0
2005-07-05 14:29:00,1.55256,1.55256,1.55232,1.55245,205500000.0
2005-07-05 14:30:00,1.55252,1.55252,1.55226,1.55227,395600001.0
2005-07-05 14:31:00,1.55248,1.55252,1.55225,1.55241,298900004.0
2005-07-05 14:32:00,1.55255,1.55259,1.55221,1.55246,320500000.0
2005-07-05 14:33:00,1.55252,1.55258,1.55242,1.55248,438900001.0
2005-07-05 14:34:00,1.55252,1.5526,1.55237,1.55241,240499999.0
2005-07-05 14:35:00,1.55236,1.5525,1.55219,1.5524,399500002.0
2005-07-05 14:36:00,1.55247,1.55269,1.55234,1.55247,340699998.0
2005-07-05 14:37:00,1.55265,1.55272,1.55252,1.5526,347900008.0
2005-07-05 14:38:00,1.55256,1.55263,1.55246,1.55247,238899994.0
2005-07-05 14:39:00,1.55257,1.55259,1.55243,1.55259,258699999.0
2005-07-05 14:40:00,1.55267,1.55267,1.55247,1.55247,68099999.0
2005-07-05 14:41:00,1.55262,1.55274,1.55254,1.55259,367800001.0
2005-07-05 14:42:00,1.55261,1.55261,1.55224,1.5524,542899997.0
2005-07-05 14:43:00,1.55228,1.55245,1.55218,1.55245,424300005.0
2005-07-05 14:44:00,1.55245,1.55254,1.55232,1.55232,310400008.0
2005-07-05 14:45:00,1.55239,1.55252,1.5523,1.55247,271600002.0
2005-07-05 14:46:00,1.5524,1.55252,1.55234,1.55237,120699999.0
2005-07-05 14:47:00,1.55239,1.55267,1.55239,1.55267,202100000.0
2005-07-05 14:48:00,1.5527,1.55273,1.55256,1.55265,290600003.0
2005-07-05 14:49:00,1.55255,1.55268,1.55245,1.55254,299800003.0
2005-07-05 14:50:00,1.5528,1.55293,1.55268,1.55278,308700002.0
2005-07-05 14:51:00,1.55274,1.55274,1.55236,1.55255,495199999.0
2005-07-05 14:52:00,1.55276,1.5528,1.55265,1.5527,137000002.0
2005-07-05 14:53:00,1.55261,1.55273,1.55243,1.55257,352799994.0
2005-07-05 14:54:00,1.55262,1.5527,1.55244,1.55253,316300001.0
2005-07-05 14:55:00,1.55238,1.55238,1.5522,1.5522,224599998.0
2005-07-05 14:56:00,1.55215,1.55231,1.55208,1.5521,290199997.0
2005-07-05 14:57:00,1.55213,1.55224,1.55201,1.55201,334800001.0
2005-07-05 14:58:00,1.5521,1.55223,1.552,1.552,203600002.0
2005-07-05 14:59:00,1.55207,1.55213,1.55191,1.55197,163199999.0
2005-07-05 15:00:00,1.55213,1.55216,1.552,1.55212,223300003.0
2005-07-05 15:01:00,1.55216,1.55221,1.55197,1.55202,391000002.0
2005-07-05 15:02:00,1.55212,1.55222,1.55207,1.55213,263500003.0
2005-07-05 15:03:00,1.5521,1.55225,1.5521,1.5522,284699999.0
2005-07-05 15:04:00,1.55222,1.55225,1.552,1.55204,271100000.0
2005-07-05 15:05:00,1.55201,1.55219,1.55178,1.55199,301300005.0
2005-07-05 15:06:00,1.55197,1.55206,1.55184,1.55191,126300000.0
2005-07-05 15:07:00,1.55184,1.5521,1.55184,1.55202,256699999.0
2005-07-05 15:08:00,1.55199,1.5521,1.55174,1.55194,192800000.0
2005-07-05 15:09:00,1.5521,1.5521,1.55192,1.55192,91099999.0
2005-07-05 15:10:00,1.55195,1.55215,1.55184,1.55199,217199995.0
2005-07-05 15:11:00,1.55208,1.55213,1.55198,1.55206,170199998.0
2005-07-05 15:12:00,1.55206,1.55213,1.55193,1.55202,104600000.0
2005-07-05 15:13:00,1.55199,1.55208,1.55184,1.55208,197000003.0
2005-07-05 15:14:00,1.55202,1.55211,1.55192,1.55202,221600001.0
2005-07-05 15:15:00,1.55205,1.55206,1.55181,1.55181,388900004.0
2005-07-05 15:16:00,1.55207,1.5521,1.55196,1.55203,182400001.0
2005-07-05 15:17:00,1.55208,1.55215,1.552,1.55215,198100001.0
2005-07-05 15:18:00,1.55207,1.55214,1.55183,1.55205,188600002.0
2005-07-05 15:19:00,1.5521,1.55218,1.55196,1.55213,288900002.0
2005-07-05 15:20:00,1.55201,1.5522,1.55196,1.55213,320400003.0
2005-07-05 15:21:00,1.55203,1.55211,1.55188,1.55199,250500001.0
2005-07-05 15:22:00,1.55191,1.5521,1.55182,1.55196,323500003.0
2005-07-05 15:23:00,1.55201,1.55207,1.55179,1.55198,352000004.0
2005-07-05 15:24:00,1.55197,1.55205,1.55182,1.5519,366899995.0
2005-07-05 15:25:00,1.55191,1.552,1.55175,1.55194,290700000.0
2005-07-05 15:26:00,1.55197,1.55197,1.55184,1.55184,51100000.0
2005-07-05 15:27:00,1.55176,1.55198,1.55127,1.55145,149399998.0
2005-07-05 15:28:00,1.55172,1.55189,1.55172,1.55189,169200002.0
2005-07-05 15:29:00,1.55192,1.55192,1.55164,1.55167,419399997.0
2005-07-05 15:30:00,1.55171,1.552,1.55168,1.552,221100002.0
2005-07-05 15:31:00,1.55195,1.55205,1.55183,1.55197,137299997.0
2005-07-05 15:32:00,1.55195,1.55195,1.5518,1.5518,16000000.0
2005-07-05 15:33:00,1.55203,1.55223,1.55191,1.55223,368300002.0
2005-07-05 15:34:00,1.55214,1.55223,1.55188,1.55204,177900000.0
2005-07-05 15:35:00,1.55217,1.55223,1.55201,1.55201,332599999.0
2005-07-05 15:36:00,1.552,1.55221,1.552,1.55218,325300000.0
2005-07-05 15:37:00,1.5522,1.55224,1.5519,1.5519,232900002.0
2005-07-05 15:38:00,1.55202,1.55218,1.55197,1.55201,166200001.0
2005-07-05 15:39:00,1.5521,1.55223,1.55204,1.55223,344599999.0
2005-07-05 15:40:00,1.55223,1.55229,1.552,1.55208,313999998.0
2005-07-05 15:41:00,1.55215,1.55218,1.55201,1.55204,60700000.0
2005-07-05 15:42:00,1.55196,1.55211,1.55196,1.55211,146099998.0
2005-07-05 15:43:00,1.55218,1.55224,1.55202,1.55218,201600000.0
2005-07-05 15:44:00,1.55207,1.55218,1.55203,1.55208,172600002.0
2005-07-05 15:45:00,1.55208,1.55213,1.5519,1.5519,246399996.0
2005-07-05 15:46:00,1.55187,1.55217,1.55187,1.55217,391600005.0
2005-07-05 15:47:00,1.55219,1.55228,1.5521,1.55211,254700000.0
2005-07-05 15:48:00,1.55217,1.55219,1.55196,1.55203,397000000.0
2005-07-05 15:49:00,1.55207,1.55221,1.55195,1.55206,266500000.0
2005-07-05 15:50:00,1.55202,1.55208,1.55186,1.55196,307699999.0
2005-07-05 15:51:00,1.55194,1.55206,1.55188,1.55203,213900001.0
2005-07-05 15:52:00,1.55206,1.55206,1.55188,1.55198,182900001.0
2005-07-05 15:53:00,1.55199,1.55199,1.55177,1.55178,187399996.0
2005-07-05 15:54:00,1.55204,1.55204,1.55179,1.55197,230700000.0
2005-07-05 15:55:00,1.55192,1.55198,1.55179,1.55191,82600001.0
2005-07-05 15:56:00,1.55203,1.55211,1.55187,1.552,442300001.0
2005-07-05 15:57:00,1.55194,1.55207,1.55185,1.55201,234000003.0
2005-07-05 15:58:00,1.55207,1.55214,1.5519,1.55207,370499999.0
2005-07-05 15:59:00,1.55223,1.55233,1.55205,1.55212,172500000.0
2005-07-05 16:00:00,1.55217,1.55231,1.55217,1.55231,61300002.0
2005-07-05 16:01:00,1.552,1.55219,1.552,1.55219,216099999.0
2005-07-05 16:02:00,1.55225,1.55239,1.55212,1.55223,265300000.0
2005-07-05 16:03:00,1.55228,1.55228,1.552,1.55219,289299999.0
2005-07-05 16:04:00,1.55205,1.55212,1.5519,1.5521,381400006.0
2005-07-05 16:05:00,1.55213,1.55232,1.55199,1.55215,329399996.0
2005-07-05 16:06:00,1.55225,1.55249,1.5521,1.5524,397499999.0
2005-07-05 16:07:00,1.55231,1.55245,1.55217,1.5524,366200004.0
2005-07-05 16:08:00,1.55238,1.5525,1.55236,1.55243,169300000.0
2005-07-05 16:09:00,1.55241,1.55252,1.55236,1.5524,277600005.0
2005-07-05 16:10:00,1.55252,1.5526,1.55235,1.55246,275999999.0
2005-07-05 16:11:00,1.55243,1.55243,1.55211,1.55211,129800000.0
2005-07-05 16:12:00,1.55215,1.55232,1.55207,1.55207,75900002.0
2005-07-05 16:13:00,1.5521,1.55228,1.55191,1.55213,377400001.0
2005-07-05 16:14:00,1.55213,1.55235,1.55201,1.55235,473900005.0
2005-07-05 16:15:00,1.55214,1.55235,1.55193,1.55218,207300002.0
2005-07-05 16:16:00,1.55223,1.55244,1.5522,1.55232,346300004.0
2005-07-05 16:17:00,1.55221,1.55241,1.5522,1.55241,232900001.0
2005-07-05 16:18:00,1.55242,1.55262,1.55236,1.55262,195200001.0
2005-07-05 16:19:00,1.55238,1.55249,1.55227,1.55241,411300005.0
2005-07-05 16:20:00,1.55242,1.55252,1.55234,1.55244,139700000.0
2005-07-05 16:21:00,1.55252,1.55258,1.55244,1.55255,133400001.0
2005-07-05 16:22:00,1.55258,1.5526,1.55246,1.5525,82300001.0
2005-07-05 16:23:00,1.55268,1.55272,1.55255,1.55255,193000000.0
2005-07-05 16:24:00,1.55263,1.55276,1.55249,1.55259,416800002.0
2005-07-05 16:25:00,1.5526,1.5527,1.55257,1.55267,240700003.0
2005-07-05 16:26:00,1.55261,1.55264,1.55235,1.55249,426600002.0
2005-07-05 16:27:00,1.55241,1.55268,1.55241,1.55268,135199999.0
2005-07-05 16:28:00,1.55244,1.55262,1.55243,1.55258,262100002.0
2005-07-05 16:29:00,1.55254,1.55265,1.55245,1.55265,390000006.0
2005-07-05 16:30:00,1.5525,1.55267,1.55232,1.55259,172400000.0
2005-07-05 16:31:00,1.5526,1.55265,1.55237,1.55252,479300001.0
2005-07-05 16:32:00,1.55262,1.55262,1.5525,1.5525,91000002.0
2005-07-05 16:33:00,1.55244,1.55257,1.55235,1.55235,151000000.0
2005-07-05 16:34:00,1.55251,1.55261,1.55242,1.55252,57500001.0
2005-07-05 16:35:00,1.55262,1.55269,1.55236,1.55249,258199999.0
2005-07-05 16:36:00,1.55241,1.55253,1.55241,1.5525,162700002.0
2005-07-05 16:37:00,1.55238,1.5526,1.55238,1.55239,226799999.0
2005-07-05 16:38:00,1.55238,1.55255,1.55232,1.55255,592599998.0
2005-07-05 16:39:00,1.55246,1.55249,1.55237,1.55243,109900000.0
2005-07-05 16:40:00,1.55239,1.55246,1.55232,1.55238,80700001.0
2005-07-05 16:41:00,1.55235,1.55247,1.55221,1.55236,240800006.0
2005-07-05 16:42:00,1.55213,1.55252,1.55213,1.55252,339099996.0
2005-07-05 16:43:00,1.55234,1.5525,1.55216,1.55235,52399999.0
2005-07-05 16:44:00,1.55252,1.55257,1.55234,1.55248,396100003.0
2005-07-05 16:45:00,1.55223,1.55235,1.55207,1.55214,284499996.0
2005-07-05 16:46:00,1.5521,1.55222,1.55198,1.55205,376900001.0
2005-07-05 16:47:00,1.55209,1.55218,1.55198,1.5521,360900003.0
2005-07-05 16:48:00,1.55212,1.5522,1.55197,1.55213,129700001.0
2005-07-05 16:49:00,1.55213,1.55221,1.55207,1.55214,43100000.0
2005-07-05 16:50:00,1.55201,1.55213,1.55193,1.55205,284499999.0
2005-07-05 16:51:00,1.5521,1.55219,1.55183,1.55183,285600000.0
2005-07-05 16:52:00,1.55211,1.55223,1.55201,1.55216,75500000.0
2005-07-05 16:53:00,1.55199,1.55216,1.55196,1.55213,359300003.0
2005-07-05 16:54:00,1.55187,1.55229,1.55187,1.55215,525999999.0
2005-07-05 16:55:00,1.55223,1.55223,1.55202,1.55216,418300002.0
2005-07-05 16:56:00,1.55218,1.55229,1.55207,1.55214,433899997.0
2005-07-05 16:57:00,1.55223,1.55234,1.55216,1.5522,277000000.0
2005-07-05 16:58:00,1.55186,1.55219,1.55186,1.55211,221699995.0
2005-07-05 16:59:00,1.552,1.55235,1.552,1.55235,201600005.0
2005-07-05 17:00:00,1.55236,1.5525,1.55218,1.55241,210800002.0
2005-07-05 17:01:00,1.55254,1.55254,1.55226,1.55239,389400000.0
2005-07-05 17:02:00,1.55242,1.55257,1.55236,1.55257,274099997.0
2005-07-05 17:03:00,1.55252,1.55261,1.55225,1.55259,365200004.0
2005-07-05 17:04:00,1.55266,1.55284,1.55251,1.55251,311900004.0
2005-07-05 17:05:00,1.55278,1.55286,1.55259,1.5527,350499996.0
2005-07-05 17:06:00,1.55258,1.55291,1.55258,1.55291,262199998.0
2005-07-05 17:07:00,1.55293,1.55293,1.55266,1.5527,244200002.0
2005-07-05 17:08:00,1.55272,1.55289,1.55264,1.55279,408799998.0
2005-07-05 17:09:00,1.55267,1.55287,1.55267,1.55286,403499994.0
2005-07-05 17:10:00,1.5527,1.55291,1.55264,1.55277,277799998.0
2005-07-05 17:11:00,1.55288,1.55305,1.55283,1.55303,244599999.0
2005-07-05 17:12:00,1.5531,1.55325,1.55305,1.55325,223800004.0
2005-07-05 17:13:00,1.55321,1.55321,1.5529,1.55295,363900002.0
2005-07-05 17:14:00,1.55298,1.55308,1.55284,1.55308,308400004.0
2005-07-05 17:15:00,1.55311,1.55311,1.55279,1.55306,256400000.0
2005-07-05 17:16:00,1.55306,1.55319,1.55293,1.55309,410299997.0
2005-07-05 17:17:00,1.5532,1.55332,1.5531,1.55322,186299999.0
2005-07-05 17:18:00,1.55301,1.55337,1.55301,1.55325,246000001.0
2005-07-05 17:19:00,1.55323,1.55339,1.5531,1.55327,240600001.0
2005-07-05 17:20:00,1.55333,1.55333,1.5531,1.55312,223699999.0
2005-07-05 17:21:00,1.5533,1.5534,1.55327,1.55333,81800000.0
2005-07-05 17:22:00,1.55337,1.55337,1.55315,1.55315,268600000.0
2005-07-05 17:23:00,1.55307,1.55325,1.55306,1.5532,328000001.0
2005-07-05 17:24:00,1.55318,1.55325,1.553,1.55315,371600006.0
2005-07-05 17:25:00,1.55325,1.5534,1.55318,1.55331,62800002.0
2005-07-05 17:26:00,1.55342,1.55351,1.55335,1.55337,292900000.0
2005-07-05 17:27:00,1.55343,1.55345,1.55329,1.55338,249000001.0
2005-07-05 17:28:00,1.55345,1.55345,1.55323,1.55323,85300000.0
2005-07-05 17:29:00,1.55338,1.55344,1.55326,1.55343,258200000.0
2005-07-05 17:30:00,1.55325,1.55349,1.55325,1.5534,193199998.0
2005-07-05 17:31:00,1.55343,1.55348,1.55329,1.55331,444400000.0
2005-07-05 17:32:00,1.55336,1.55361,1.55335,1.55349,285799997.0
2005-07-05 17:33:00,1.55345,1.55348,1.55331,1.55331,138200003.0
2005-07-05 17:34:00,1.5534,1.5535,1.55327,1.55336,195400000.0
2005-07-05 17:35:00,1.5534,1.55346,1.55321,1.55342,391300001.0
2005-07-05 17:36:00,1.55329,1.55351,1.55313,1.55343,229299997.0
2005-07-05 17:37:00,1.55339,1.55367,1.55329,1.55354,303100000.0
2005-07-05 17:38:00,1.55342,1.55355,1.55333,1.55346,196200003.0
2005-07-05 17:39:00,1.55342,1.55362,1.55334,1.55344,336300005.0
2005-07-05 17:40:00,1.55323,1.55357,1.55323,1.55354,325400005.0
2005-07-05 17:41:00,1.55362,1.55362,1.55338,1.55341,355300001.0
2005-07-05 17:42:00,1.55352,1.55362,1.55336,1.55336,257400000.0
2005-07-05 17:43:00,1.55312,1.55345,1.55309,1.55338,237500001.0
2005-07-05 17:44:00,1.55238,1.55343,1.55237,1.55314,384500002.0
2005-07-05 17:45:00,1.55326,1.5535,1.55326,1.55348,368299995.0
2005-07-05 17:46:00,1.55338,1.55351,1.55336,1.55348,156100002.0
2005-07-05 17:47:00,1.55333,1.55343,1.55333,1.55342,37600000.0
2005-07-05 17:48:00,1.55322,1.55342,1.55318,1.55335,215900000.0
2005-07-05 17:49:00,1.55324,1.55349,1.55312,1.55315,424100000.0
2005-07-05 17:50:00,1.55316,1.55323,1.55297,1.55317,475899995.0
2005-07-05 17:51:00,1.55325,1.55335,1.55317,1.5532,286799999.0
2005-07-05 17:52:00,1.55312,1.55323,1.55296,1.55323,323400000.0
2005-07-05 17:53:00,1.55299,1.55325,1.55296,1.55316,351400003.0
2005-07-05 17:54:00,1.55325,1.55335,1.55306,1.55311,253400001.0
2005-07-05 17:55:00,1.55313,1.55333,1.55312,1.55324,325099997.0
2005-07-05 17:56:00,1.55323,1.55332,1.55305,1.55305,186300000.0
2005-07-05 17:57:00,1.55324,1.55326,1.55315,1.55315,30300000.0
2005-07-05 17:58:00,1.55318,1.55327,1.553,1.55315,257000000.0
2005-07-05 17:59:00,1.55303,1.55323,1.55303,1.55323,61800002.0
2005-07-05 18:00:00,1.55311,1.5533,1.55311,1.5533,207100001.0
2005-07-05 18:01:00,1.5534,1.5534,1.5532,1.5532,1743500013.0
2005-07-05 18:02:00,1.5534,1.5534,1.5532,1.5532,1743500013.0
2005-07-05 18:04:00,1.5534,1.5534,1.5532,1.5534,1743500013.0
2005-07-05 18:05:00,1.5534,1.5534,1.553,1.5532,1743500013.0
2005-07-05 18:06:00,1.553,1.5532,1.553,1.5532,1743500013.0
2005-07-05 18:07:00,1.553,1.5532,1.553,1.5532,1743500013.0
2005-07-05 18:09:00,1.55311,1.5534,1.55303,1.55318,1743500013.0
2005-07-05 18:10:00,1.5534,1.5534,1.5532,1.5532,1542900004.0
2005-07-05 18:11:00,1.5532,1.55339,1.55305,1.55337,1542900004.0
2005-07-05 18:12:00,1.55341,1.55341,1.55317,1.5532,1988799991.0
2005-07-05 18:13:00,1.55323,1.55333,1.55302,1.55315,1240000003.0
2005-07-05 18:14:00,1.55318,1.55327,1.55303,1.5532,2124700002.0
2005-07-05 18:15:00,1.5532,1.55328,1.55303,1.55324,904800000.0
2005-07-05 18:17:00,1.55322,1.55336,1.5531,1.55323,1758000004.0
2005-07-05 18:18:00,1.55292,1.55328,1.55292,1.55327,728199996.0
2005-07-05 18:19:00,1.5534,1.5534,1.5534,1.5534,1880500007.0
2005-07-05 18:20:00,1.55342,1.55342,1.55317,1.5532,1880500007.0
2005-07-05 18:21:00,1.5533,1.55338,1.55315,1.55327,889300002.0
2005-07-05 18:22:00,1.55325,1.55327,1.55313,1.55314,811599999.0
2005-07-05 18:23:00,1.5534,1.5534,1.5532,1.5534,1078000004.0
2005-07-05 18:24:00,1.5532,1.5534,1.5532,1.5534,1078000004.0
2005-07-05 18:25:00,1.5535,1.5535,1.5534,1.5534,1078000004.0
2005-07-05 18:26:00,1.5532,1.5534,1.5532,1.5534,1078000004.0
2005-07-05 18:27:00,1.55318,1.55332,1.55305,1.55325,1078000004.0
2005-07-05 18:28:00,1.55317,1.55336,1.55315,1.55329,1914500014.0
2005-07-05 18:29:00,1.55324,1.55342,1.55322,1.55332,1848600002.0
2005-07-05 18:30:00,1.55327,1.55343,1.55317,1.55325,1045400003.0
2005-07-05 18:31:00,1.55323,1.5534,1.55322,1.55336,1350900003.0
2005-07-05 18:32:00,1.55335,1.55335,1.5531,1.55311,1578500000.0
2005-07-05 18:33:00,1.5532,1.5532,1.5532,1.5532,2126400008.0
2005-07-05 18:34:00,1.5534,1.5535,1.5532,1.5534,2126400008.0
2005-07-05 18:35:00,1.5533,1.55337,1.55323,1.55335,2126400008.0
2005-07-05 18:36:00,1.55335,1.55335,1.55305,1.55311,1427900000.0
2005-07-05 18:37:00,1.55327,1.55336,1.55313,1.55313,2010400018.0
2005-07-05 18:38:00,1.55323,1.55336,1.55304,1.55304,1719000006.0
2005-07-05 18:39:00,1.5532,1.55327,1.55309,1.55325,1933799992.0
2005-07-05 18:40:00,1.5532,1.5532,1.5532,1.5532,1113700004.0
2005-07-05 18:41:00,1.55292,1.5532,1.55292,1.5532,1113700004.0
2005-07-05 18:42:00,1.55316,1.55323,1.55291,1.55317,1348300007.0
2005-07-05 18:43:00,1.553,1.55316,1.55248,1.5528,587999996.0
2005-07-05 18:44:00,1.55325,1.55327,1.55299,1.553,811200008.0
2005-07-05 18:45:00,1.55315,1.5532,1.55291,1.55304,536700000.0
2005-07-05 18:46:00,1.55308,1.55325,1.55295,1.55313,285800002.0
2005-07-05 18:47:00,1.55318,1.5532,1.55301,1.55308,219000001.0
2005-07-05 18:48:00,1.5531,1.55325,1.55305,1.5532,1232200002.0
2005-07-05 18:49:00,1.55326,1.55331,1.55318,1.55328,335300002.0
2005-07-05 18:50:00,1.55323,1.55329,1.55306,1.55312,749300001.0
2005-07-05 18:51:00,1.55324,1.55333,1.55302,1.55302,1530099995.0
2005-07-05 18:52:00,1.55318,1.55322,1.55298,1.55315,1640700012.0
2005-07-05 18:53:00,1.55322,1.55327,1.553,1.55318,1414200007.0
2005-07-05 18:54:00,1.5532,1.55338,1.55311,1.55325,681899999.0
2005-07-05 18:55:00,1.55333,1.55333,1.55306,1.55306,1410900004.0
2005-07-05 18:56:00,1.55321,1.55334,1.55314,1.55334,1121699996.0
2005-07-05 18:57:00,1.55333,1.55333,1.55313,1.5532,659299995.0
2005-07-05 18:58:00,1.55321,1.55327,1.55295,1.5532,1067699993.0
2005-07-05 18:59:00,1.5532,1.55327,1.55304,1.5532,1681300012.0
2005-07-05 19:00:00,1.55317,1.55323,1.55305,1.55309,496699999.0
2005-07-05 19:01:00,1.55325,1.55325,1.55301,1.55312,307500001.0
2005-07-05 19:02:00,1.55247,1.55279,1.55234,1.55257,963299995.0
2005-07-05 19:03:00,1.5532,1.5532,1.5531,1.5531,556199999.0
2005-07-05 19:04:00,1.5531,1.5532,1.5531,1.5532,316800001.0
2005-07-05 19:05:00,1.55327,1.55333,1.55306,1.55312,689700006.0
2005-07-05 19:06:00,1.55328,1.55333,1.55309,1.55309,2098700012.0
2005-07-05 19:07:00,1.55318,1.55325,1.55301,1.55301,902900004.0
2005-07-05 19:08:00,1.55327,1.55332,1.55312,1.55314,1673500008.0
2005-07-05 19:09:00,1.5531,1.55327,1.55302,1.55318,1356200004.0
2005-07-05 19:10:00,1.55305,1.55334,1.55305,1.55328,1064200001.0
2005-07-05 19:11:00,1.55302,1.55311,1.55234,1.55243,1247299999.0
2005-07-05 19:12:00,1.55304,1.5532,1.55304,1.5532,948400004.0
2005-07-05 19:13:00,1.5531,1.55325,1.55308,1.55325,610600004.0
2005-07-05 19:14:00,1.55261,1.55327,1.55261,1.55325,385599996.0
2005-07-05 19:15:00,1.55334,1.55335,1.55316,1.55326,1058099995.0
2005-07-05 19:16:00,1.55333,1.55333,1.55314,1.55314,662799998.0
2005-07-05 19:17:00,1.5532,1.55334,1.55302,1.55316,1006400000.0
2005-07-05 19:18:00,1.55301,1.55318,1.55255,1.55293,803699995.0
2005-07-05 19:19:00,1.55318,1.55327,1.55307,1.55317,781199997.0
2005-07-05 19:20:00,1.55326,1.55333,1.55308,1.55313,911999999.0
2005-07-05 19:21:00,1.55319,1.55332,1.55308,1.55311,958699999.0
2005-07-05 19:22:00,1.55312,1.55328,1.55312,1.55328,179800001.0
2005-07-05 19:23:00,1.55328,1.55328,1.55302,1.55302,636699999.0
2005-07-05 19:24:00,1.55304,1.55331,1.55304,1.55331,680099999.0
2005-07-05 19:25:00,1.55325,1.55332,1.55306,1.55306,885900003.0
2005-07-05 19:26:00,1.55318,1.5534,1.55318,1.55328,1157800003.0
2005-07-05 19:27:00,1.5531,1.55332,1.55305,1.55318,1223200004.0
2005-07-05 19:28:00,1.55309,1.55331,1.55309,1.55326,519999995.0
2005-07-05 19:29:00,1.55332,1.55347,1.55314,1.55315,684899999.0
2005-07-05 19:30:00,1.55332,1.55341,1.55293,1.55318,2092700006.0
2005-07-05 19:31:00,1.55333,1.55333,1.55306,1.55307,1621099999.0
2005-07-05 19:32:00,1.55308,1.55331,1.55307,1.5532,740400002.0
2005-07-05 19:33:00,1.5532,1.55331,1.55309,1.55311,786400001.0
2005-07-05 19:34:00,1.5532,1.55339,1.55312,1.55323,1763200009.0
2005-07-05 19:35:00,1.5532,1.55325,1.55289,1.55316,801700000.0
2005-07-05 19:36:00,1.55325,1.55325,1.55292,1.553,769300000.0
2005-07-05 19:37:00,1.55314,1.55332,1.55314,1.55327,517199996.0
2005-07-05 19:38:00,1.5531,1.55325,1.5531,1.55313,808099997.0
2005-07-05 19:39:00,1.55317,1.55325,1.55297,1.55312,1403100012.0
2005-07-05 19:40:00,1.55306,1.55318,1.55298,1.55315,523800000.0
2005-07-05 19:41:00,1.55307,1.55318,1.55304,1.55318,421200003.0
2005-07-05 19:42:00,1.55327,1.55327,1.55307,1.55322,657400000.0
2005-07-05 19:43:00,1.55321,1.55327,1.5531,1.5532,409700000.0
2005-07-05 19:44:00,1.55322,1.55322,1.55299,1.553,832399995.0
2005-07-05 19:45:00,1.5531,1.55323,1.55297,1.55314,225700000.0
2005-07-05 19:46:00,1.55317,1.55325,1.55301,1.55306,807699996.0
2005-07-05 19:47:00,1.55233,1.5529,1.55232,1.55252,257600003.0
2005-07-05 19:48:00,1.55322,1.55325,1.55314,1.55319,483600002.0
2005-07-05 19:49:00,1.55323,1.55324,1.55299,1.55317,1412900006.0
2005-07-05 19:50:00,1.55317,1.55322,1.55304,1.55312,145000001.0
2005-07-05 19:51:00,1.55279,1.55309,1.55261,1.55294,509200003.0
2005-07-05 19:52:00,1.55323,1.55331,1.55307,1.55324,457499998.0
2005-07-05 19:53:00,1.55333,1.55333,1.55303,1.55309,492099998.0
2005-07-05 19:54:00,1.55318,1.5533,1.55316,1.55328,412799994.0
2005-07-05 19:55:00,1.55323,1.55323,1.55288,1.55295,563000003.0
2005-07-05 19:56:00,1.5533,1.55335,1.553,1.55317,1438499996.0
2005-07-05 19:57:00,1.55317,1.5533,1.55308,1.55325,1334000009.0
2005-07-05 19:58:00,1.55311,1.55335,1.5531,1.55325,1686899996.0
2005-07-05 19:59:00,1.55325,1.55335,1.55316,1.5533,1309200011.0
2005-07-05 20:00:00,1.55297,1.55307,1.55239,1.55239,617900009.0
2005-07-05 20:01:00,1.5532,1.55335,1.5531,1.5533,747700004.0
2005-07-05 20:02:00,1.55327,1.55333,1.55313,1.55324,384200001.0
2005-07-05 20:03:00,1.5532,1.55335,1.5532,1.55335,204100004.0
2005-07-05 20:04:00,1.55332,1.55335,1.5532,1.55328,311500002.0
2005-07-05 20:05:00,1.55323,1.55332,1.55315,1.55332,469000001.0
2005-07-05 20:06:00,1.55268,1.5531,1.55261,1.55283,429200002.0
2005-07-05 20:07:00,1.55335,1.55335,1.5532,1.5532,259599999.0
2005-07-05 20:08:00,1.55338,1.55346,1.55327,1.5533,1302900009.0
2005-07-05 20:09:00,1.55328,1.5534,1.55325,1.55337,298700002.0
2005-07-05 20:10:00,1.55332,1.55346,1.55329,1.55339,243499997.0
2005-07-05 20:11:00,1.5534,1.55348,1.55328,1.55337,667599997.0
2005-07-05 20:12:00,1.55336,1.55355,1.55336,1.5534,332400005.0
2005-07-05 20:13:00,1.55338,1.55362,1.55338,1.55358,1498599999.0
2005-07-05 20:14:00,1.5535,1.55365,1.55342,1.5536,457399996.0
2005-07-05 20:15:00,1.5536,1.55365,1.55349,1.55352,1131100010.0
2005-07-05 20:16:00,1.55355,1.55365,1.55349,1.55359,1826600003.0
2005-07-05 20:17:00,1.55365,1.55368,1.5535,1.55363,290299999.0
2005-07-05 20:18:00,1.55356,1.55363,1.55342,1.5535,600200004.0
2005-07-05 20:19:00,1.5536,1.5536,1.5536,1.5536,640999998.0
2005-07-05 20:21:00,1.55335,1.55355,1.55335,1.55355,640999998.0
2005-07-05 20:22:00,1.5535,1.55357,1.55342,1.55349,626300002.0
2005-07-05 20:23:00,1.55345,1.55358,1.55329,1.5534,1224000001.0
2005-07-05 20:24:00,1.55355,1.55363,1.55342,1.55359,634800009.0
2005-07-05 20:25:00,1.55349,1.55368,1.55341,1.55354,595900001.0
2005-07-05 20:26:00,1.55331,1.55356,1.55313,1.55353,302100000.0
2005-07-05 20:27:00,1.55348,1.55355,1.55336,1.55355,440200007.0
2005-07-05 20:29:00,1.55347,1.55355,1.55321,1.5534,1914600003.0
2005-07-05 20:31:00,1.55339,1.55357,1.5533,1.55348,2111100002.0
2005-07-05 20:32:00,1.5536,1.5537,1.5536,1.5537,557500001.0
2005-07-05 20:33:00,1.55338,1.55355,1.55328,1.55343,557500001.0
2005-07-05 20:34:00,1.55327,1.55355,1.55327,1.55345,574100001.0
2005-07-05 20:35:00,1.55345,1.5535,1.55328,1.55338,426700002.0
2005-07-05 20:36:00,1.55347,1.55358,1.55325,1.55348,730000000.0
2005-07-05 20:37:00,1.55358,1.55368,1.5534,1.5534,1047600003.0
2005-07-05 20:38:00,1.55356,1.55368,1.55342,1.55347,2094700001.0
2005-07-05 20:39:00,1.55353,1.55362,1.55336,1.55338,1054300005.0
2005-07-05 20:40:00,1.5536,1.55365,1.55341,1.55341,1531499991.0
2005-07-05 20:41:00,1.55352,1.55369,1.55339,1.55359,453800007.0
2005-07-05 20:42:00,1.55349,1.5537,1.55341,1.5536,211800000.0
2005-07-05 20:43:00,1.55359,1.55377,1.5535,1.55365,776400009.0
2005-07-05 20:44:00,1.55278,1.55343,1.55278,1.55327,1294100005.0
2005-07-05 20:45:00,1.55365,1.5537,1.5535,1.55365,858200000.0
2005-07-05 20:46:00,1.55372,1.55377,1.55349,1.55375,371599997.0
2005-07-05 20:47:00,1.55357,1.5537,1.55343,1.5537,576199995.0
2005-07-05 20:48:00,1.55351,1.55378,1.55351,1.5537,1479599999.0
2005-07-05 20:49:00,1.5535,1.55375,1.55349,1.55375,774000002.0
2005-07-05 20:51:00,1.55362,1.55372,1.5535,1.55367,382699997.0
2005-07-05 20:52:00,1.55374,1.55374,1.55348,1.55357,1543200011.0
2005-07-05 20:53:00,1.5536,1.55365,1.55349,1.5535,1336000000.0
2005-07-05 20:54:00,1.55357,1.55365,1.55344,1.5535,659000003.0
2005-07-05 20:55:00,1.55305,1.55335,1.55261,1.55307,519200001.0
2005-07-05 20:56:00,1.5537,1.5537,1.5537,1.5537,1552100006.0
2005-07-05 20:57:00,1.5537,1.5537,1.5537,1.5537,1552100006.0
2005-07-05 21:00:00,1.5537,1.5537,1.5537,1.5537,1552100006.0
2005-07-05 21:01:00,1.5537,1.5537,1.5536,1.5536,1552100006.0
2005-07-05 21:02:00,1.55345,1.55359,1.55335,1.55357,1552100006.0
2005-07-05 21:03:00,1.55348,1.55365,1.55342,1.55351,1286800001.0
2005-07-05 21:04:00,1.55353,1.55353,1.55333,1.55333,297200004.0
2005-07-05 21:05:00,1.55344,1.55359,1.55332,1.55357,972400003.0
2005-07-05 21:06:00,1.55328,1.55361,1.55328,1.5536,496500002.0
2005-07-05 21:07:00,1.5536,1.5536,1.55346,1.5536,430399999.0
2005-07-05 21:08:00,1.55361,1.55379,1.55347,1.55369,284699997.0
2005-07-05 21:09:00,1.55377,1.55377,1.5535,1.5535,553700001.0
2005-07-05 21:10:00,1.55363,1.55372,1.55361,1.55367,985799999.0
2005-07-05 21:11:00,1.55368,1.55375,1.55353,1.55353,773500008.0
2005-07-05 21:12:00,1.55357,1.55364,1.55345,1.55364,461799999.0
2005-07-05 21:13:00,1.55358,1.55364,1.55342,1.55356,891999993.0
2005-07-05 21:14:00,1.55351,1.55361,1.55338,1.55361,835900005.0
2005-07-05 21:15:00,1.55358,1.55365,1.55331,1.55332,781500001.0
2005-07-05 21:16:00,1.55337,1.55355,1.55319,1.55339,627199992.0
2005-07-05 21:17:00,1.5534,1.55355,1.55335,1.55348,1721200001.0
2005-07-05 21:18:00,1.55355,1.55355,1.55332,1.5534,621699998.0
2005-07-05 21:19:00,1.55341,1.55356,1.55334,1.55355,529200002.0
2005-07-05 21:22:00,1.55283,1.55303,1.55267,1.55286,2019100001.0
2005-07-05 21:23:00,1.55361,1.55361,1.55326,1.5533,1337699996.0
2005-07-05 21:24:00,1.55302,1.55325,1.55265,1.55322,639600004.0
2005-07-05 21:25:00,1.55351,1.55362,1.55318,1.55332,1278300000.0
2005-07-05 21:26:00,1.55336,1.5535,1.55335,1.5535,616900001.0
2005-07-05 21:27:00,1.55357,1.55364,1.55346,1.55358,740400004.0
2005-07-05 21:28:00,1.55348,1.55365,1.55344,1.55357,819300001.0
2005-07-05 21:29:00,1.5536,1.55365,1.55342,1.55348,286399999.0
2005-07-05 21:30:00,1.55358,1.55363,1.55346,1.55348,457700005.0
2005-07-05 21:31:00,1.55344,1.55365,1.55342,1.55349,418699999.0
2005-07-05 21:32:00,1.55355,1.55373,1.5534,1.55355,2013599999.0
2005-07-05 21:33:00,1.55325,1.55325,1.55282,1.55302,252400000.0
2005-07-05 21:34:00,1.55351,1.55365,1.55349,1.5536,1373100000.0
2005-07-05 21:35:00,1.5536,1.55365,1.55348,1.5535,787900007.0
2005-07-05 21:36:00,1.55347,1.5537,1.55347,1.55352,295800000.0
2005-07-05 21:37:00,1.55358,1.55361,1.55337,1.55337,273500000.0
2005-07-05 21:38:00,1.5535,1.55361,1.55338,1.55352,437799994.0
2005-07-05 21:39:00,1.55342,1.55353,1.55342,1.55343,97099998.0
2005-07-05 21:40:00,1.55341,1.55354,1.55321,1.55331,608400000.0
2005-07-05 21:41:00,1.55333,1.55343,1.55311,1.55331,673000005.0
2005-07-05 21:42:00,1.55335,1.55347,1.55324,1.55336,342099999.0
2005-07-05 21:43:00,1.5534,1.55347,1.55332,1.55336,875499998.0
2005-07-05 21:44:00,1.55343,1.55357,1.55335,1.55343,1427500003.0
2005-07-05 21:45:00,1.55318,1.55344,1.55318,1.55337,750999997.0
2005-07-05 21:46:00,1.55339,1.55358,1.55326,1.55339,1219099996.0
2005-07-05 21:47:00,1.5535,1.55358,1.55338,1.5534,1107500001.0
2005-07-05 21:48:00,1.55338,1.55358,1.55338,1.55355,493599995.0
2005-07-05 21:49:00,1.55353,1.55353,1.55325,1.55328,1154400012.0
2005-07-05 21:50:00,1.55328,1.5534,1.55322,1.5534,246200001.0
2005-07-05 21:51:00,1.55311,1.5533,1.55262,1.55267,513000004.0
2005-07-05 21:52:00,1.55339,1.55348,1.55321,1.55335,1753400002.0
2005-07-05 21:53:00,1.55261,1.55297,1.5524,1.55267,506299996.0
2005-07-05 21:54:00,1.55345,1.55345,1.55333,1.5534,386500002.0
2005-07-05 21:55:00,1.55332,1.55345,1.55327,1.5534,544700001.0
2005-07-05 21:56:00,1.55345,1.55345,1.55326,1.5534,583399997.0
2005-07-05 21:57:00,1.55328,1.55345,1.55328,1.55343,523900005.0
2005-07-05 21:58:00,1.55338,1.55345,1.5533,1.55345,843199998.0
2005-07-05 21:59:00,1.55327,1.5535,1.55326,1.5533,1327399998.0
2005-07-05 22:00:00,1.5534,1.55348,1.55319,1.55332,636200008.0
2005-07-05 22:01:00,1.55345,1.55348,1.5534,1.55348,218100002.0
2005-07-05 22:02:00,1.55345,1.55348,1.5532,1.5532,1224299999.0
2005-07-05 22:03:00,1.55338,1.55348,1.55324,1.55348,366200001.0
2005-07-05 22:04:00,1.55337,1.55348,1.5532,1.55345,786500004.0
2005-07-05 22:05:00,1.55347,1.55354,1.55337,1.55354,553099998.0
2005-07-05 22:06:00,1.55353,1.55353,1.55335,1.55353,491799998.0
2005-07-05 22:07:00,1.5535,1.5535,1.55331,1.55331,91700000.0
2005-07-05 22:08:00,1.5535,1.5535,1.55333,1.55348,697199992.0
2005-07-05 22:09:00,1.55339,1.5535,1.55331,1.5535,437999997.0
2005-07-05 22:10:00,1.55355,1.55355,1.55335,1.55335,255899995.0
2005-07-05 22:11:00,1.55355,1.55355,1.5534,1.5534,312499999.0
2005-07-05 22:12:00,1.55355,1.55355,1.5534,1.5534,695000004.0
2005-07-05 22:13:00,1.55334,1.5535,1.55328,1.55345,296300003.0
2005-07-05 22:14:00,1.5535,1.55355,1.55333,1.5534,322300000.0
2005-07-05 22:15:00,1.55344,1.55357,1.55328,1.5533,565900000.0
2005-07-05 22:16:00,1.55336,1.55343,1.55323,1.55327,268799999.0
2005-07-05 22:17:00,1.55355,1.55357,1.5535,1.55354,139999998.0
2005-07-05 22:18:00,1.55341,1.55344,1.55322,1.55322,194200000.0
2005-07-05 22:19:00,1.55298,1.55327,1.55281,1.55306,308400000.0
2005-07-05 22:20:00,1.55336,1.55348,1.55321,1.55335,280300002.0
2005-07-05 22:21:00,1.5535,1.55355,1.55335,1.55338,317299996.0
2005-07-05 22:22:00,1.55339,1.55357,1.55335,1.5535,695600001.0
2005-07-05 22:23:00,1.55344,1.55352,1.55327,1.55337,223300001.0
2005-07-05 22:24:00,1.55317,1.55334,1.55309,1.55325,212200001.0
2005-07-05 22:25:00,1.55326,1.55326,1.55291,1.55291,661899999.0
2005-07-05 22:26:00,1.5531,1.5532,1.55292,1.553,820600001.0
2005-07-05 22:27:00,1.55299,1.5532,1.55284,1.55305,345100000.0
2005-07-05 22:28:00,1.55296,1.5532,1.55296,1.55313,558100000.0
2005-07-05 22:29:00,1.55298,1.5532,1.55297,1.5532,838900007.0
2005-07-05 22:30:00,1.55301,1.55327,1.55297,1.55327,804100008.0
2005-07-05 22:31:00,1.55327,1.55333,1.55302,1.55315,252800004.0
2005-07-05 22:32:00,1.55335,1.55335,1.5532,1.5532,215900002.0
2005-07-05 22:33:00,1.55293,1.55294,1.55267,1.55281,310600004.0
2005-07-05 22:34:00,1.55333,1.55345,1.55327,1.5534,349900002.0
2005-07-05 22:35:00,1.55335,1.55345,1.55332,1.55337,184600002.0
2005-07-05 22:36:00,1.55324,1.55338,1.55308,1.55333,574400003.0
2005-07-05 22:37:00,1.55327,1.55335,1.55311,1.5532,402299999.0
2005-07-05 22:38:00,1.55325,1.55325,1.553,1.55309,507199996.0
2005-07-05 22:39:00,1.5532,1.55325,1.55291,1.55306,651400001.0
2005-07-05 22:40:00,1.55325,1.5533,1.55299,1.5533,766700000.0
2005-07-05 22:41:00,1.55268,1.55291,1.55234,1.55272,631499994.0
2005-07-05 22:42:00,1.55325,1.55335,1.5531,1.55317,757799998.0
2005-07-05 22:43:00,1.55327,1.55337,1.55293,1.55322,1226800004.0
2005-07-05 22:44:00,1.5533,1.55333,1.55307,1.55321,401400004.0
2005-07-05 22:45:00,1.5533,1.5533,1.553,1.553,245200002.0
2005-07-05 22:46:00,1.55315,1.55315,1.55289,1.5529,233399998.0
2005-07-05 22:47:00,1.55303,1.55317,1.55299,1.55315,148900000.0
2005-07-05 22:48:00,1.55285,1.55318,1.55265,1.55271,312000003.0
2005-07-05 22:49:00,1.5531,1.55325,1.553,1.55315,658000002.0
2005-07-05 22:50:00,1.55313,1.55331,1.55311,1.55331,326299999.0
2005-07-05 22:51:00,1.55333,1.55335,1.55313,1.55319,552900002.0
2005-07-05 22:52:00,1.55316,1.55335,1.553,1.5533,380700000.0
2005-07-05 22:53:00,1.5534,1.5534,1.5532,1.55328,298900001.0
2005-07-05 22:54:00,1.5528,1.55291,1.55227,1.55231,345000000.0
2005-07-05 22:55:00,1.55322,1.55335,1.55312,1.55326,166500002.0
2005-07-05 22:56:00,1.55325,1.55333,1.55313,1.55323,55799998.0
2005-07-05 22:57:00,1.55292,1.553,1.55261,1.55271,446900003.0
2005-07-05 22:58:00,1.55327,1.55335,1.55316,1.55324,58200000.0
2005-07-05 22:59:00,1.5532,1.55325,1.5528,1.5528,635899996.0
2005-07-05 23:00:00,1.55211,1.55268,1.55209,1.55268,409999996.0
2005-07-05 23:01:00,1.55249,1.55308,1.55246,1.55264,341300006.0
2005-07-05 23:02:00,1.5529,1.55299,1.55243,1.55299,262200000.0
2005-07-05 23:03:00,1.553,1.5532,1.5528,1.55282,240300000.0
2005-07-05 23:04:00,1.5526,1.55325,1.55238,1.55325,192300003.0
2005-07-05 23:05:00,1.55304,1.55358,1.55296,1.55333,459000005.0
2005-07-05 23:06:00,1.55342,1.55353,1.55283,1.55304,248000003.0
2005-07-05 23:07:00,1.55267,1.55303,1.55266,1.55291,202399998.0
2005-07-05 23:08:00,1.55306,1.55321,1.55273,1.55303,383499998.0
2005-07-05 23:09:00,1.55303,1.55316,1.55277,1.5531,385900006.0
2005-07-05 23:10:00,1.55283,1.55316,1.55269,1.55282,416299997.0
2005-07-05 23:11:00,1.55285,1.55305,1.55261,1.55261,207000001.0
2005-07-05 23:12:00,1.5526,1.55301,1.55246,1.55253,273999999.0
2005-07-05 23:13:00,1.55283,1.55307,1.55272,1.55298,505699999.0
2005-07-05 23:14:00,1.55278,1.55306,1.55261,1.55297,443799992.0
2005-07-05 23:15:00,1.55277,1.55309,1.55262,1.55307,438600005.0
2005-07-05 23:16:00,1.55268,1.55323,1.55248,1.55304,294000000.0
2005-07-05 23:17:00,1.55287,1.55319,1.55262,1.55313,308099997.0
2005-07-05 23:18:00,1.553,1.55321,1.55282,1.55311,393800001.0
2005-07-05 23:19:00,1.55293,1.553,1.55273,1.55282,325900000.0
2005-07-05 23:20:00,1.5528,1.55339,1.55263,1.5531,230700003.0
2005-07-05 23:21:00,1.55291,1.55316,1.55282,1.55292,329200001.0
2005-07-05 23:22:00,1.55294,1.55337,1.55274,1.55302,599500003.0
2005-07-05 23:23:00,1.5531,1.55322,1.55276,1.55281,408500004.0
2005-07-05 23:24:00,1.55338,1.55338,1.55318,1.55325,131900002.0
2005-07-05 23:25:00,1.55313,1.55332,1.55306,1.55321,320700002.0
2005-07-05 23:26:00,1.5533,1.5535,1.55323,1.55339,325199999.0
2005-07-05 23:27:00,1.55325,1.55331,1.55325,1.55329,87000002.0
2005-07-05 23:28:00,1.55329,1.55335,1.55319,1.5532,282100002.0
2005-07-05 23:29:00,1.5531,1.55324,1.55309,1.55321,240999999.0
2005-07-05 23:30:00,1.55328,1.55334,1.55313,1.55313,217200000.0
2005-07-05 23:31:00,1.5532,1.55335,1.55319,1.55335,225400000.0
2005-07-05 23:32:00,1.55308,1.55324,1.55299,1.55306,296900003.0
2005-07-05 23:33:00,1.55328,1.55332,1.55317,1.5532,214400003.0
2005-07-05 23:34:00,1.55335,1.55335,1.5532,1.5532,210100001.0
2005-07-05 23:35:00,1.5532,1.5533,1.5532,1.5533,111000000.0
2005-07-05 23:36:00,1.5533,1.55337,1.55317,1.55332,244800001.0
2005-07-05 23:37:00,1.55315,1.55322,1.55249,1.55252,203900000.0
2005-07-05 23:38:00,1.55337,1.55337,1.55312,1.55318,224400001.0
2005-07-05 23:39:00,1.55328,1.55335,1.55322,1.5533,84000002.0
2005-07-05 23:40:00,1.55319,1.55333,1.55307,1.55312,156699999.0
2005-07-05 23:41:00,1.55325,1.55333,1.55311,1.55318,409499999.0
2005-07-05 23:42:00,1.5532,1.55337,1.5531,1.55325,364999998.0
2005-07-05 23:43:00,1.55329,1.55329,1.55316,1.55316,76899998.0
2005-07-05 23:44:00,1.55315,1.55323,1.553,1.55316,266900000.0
2005-07-05 23:45:00,1.55323,1.55325,1.55295,1.55319,311799996.0
2005-07-05 23:46:00,1.55318,1.55332,1.55301,1.55318,395500005.0
2005-07-05 23:47:00,1.55303,1.55325,1.55301,1.5531,531600003.0
2005-07-05 23:48:00,1.55314,1.55326,1.55312,1.55313,190000002.0
2005-07-05 23:49:00,1.55334,1.55334,1.55307,1.5533,369100006.0
2005-07-05 23:50:00,1.55292,1.55312,1.55282,1.55312,494499998.0
2005-07-05 23:51:00,1.55322,1.55335,1.55321,1.5533,284800000.0
2005-07-05 23:52:00,1.55321,1.55335,1.55309,1.55335,204400001.0
2005-07-05 23:53:00,1.553,1.55314,1.5526,1.55297,252399999.0
2005-07-05 23:54:00,1.55333,1.55347,1.55314,1.55314,196200001.0
2005-07-05 23:55:00,1.55328,1.5534,1.55322,1.55335,134699999.0
2005-07-05 23:56:00,1.55338,1.55346,1.55323,1.55343,294800002.0
2005-07-05 23:57:00,1.55351,1.55351,1.55315,1.55315,162800002.0
2005-07-05 23:58:00,1.55285,1.55324,1.55267,1.55289,314900000.0
2005-07-05 23:59:00,1.55322,1.55335,1.55322,1.55335,148499998.0
2005-07-06 00:00:00,1.55325,1.55331,1.55325,1.55329,28100000.0
2005-07-06 00:01:00,1.553,1.55315,1.553,1.55315,59800002.0
2005-07-06 00:02:00,1.55311,1.55325,1.55311,1.5532,176600002.0
2005-07-06 00:03:00,1.55316,1.55325,1.55316,1.55325,123700003.0
2005-07-06 00:04:00,1.55317,1.5532,1.55304,1.55309,136599998.0
2005-07-06 00:05:00,1.55292,1.55303,1.55244,1.55263,372900001.0
2005-07-06 00:06:00,1.55295,1.55318,1.55295,1.55302,174500002.0
2005-07-06 00:07:00,1.5531,1.5531,1.55259,1.55269,240199996.0
2005-07-06 00:08:00,1.55295,1.5531,1.55295,1.5531,78300002.0
2005-07-06 00:09:00,1.55311,1.55311,1.55284,1.5529,235400003.0
2005-07-06 00:10:00,1.55286,1.5531,1.55267,1.55293,388500005.0
2005-07-06 00:11:00,1.55316,1.55331,1.55307,1.55316,250600005.0
2005-07-06 00:12:00,1.55268,1.55346,1.55268,1.5532,268500000.0
2005-07-06 00:13:00,1.55335,1.55335,1.55312,1.55312,117499999.0
2005-07-06 00:14:00,1.55327,1.5533,1.55314,1.55318,143600000.0
2005-07-06 00:15:00,1.5533,1.5533,1.5532,1.5532,69499999.0
2005-07-06 00:16:00,1.55285,1.55295,1.55278,1.55282,46900000.0
2005-07-06 00:17:00,1.55321,1.55337,1.55308,1.5533,448700007.0
2005-07-06 00:18:00,1.55327,1.55338,1.55309,1.55331,300500002.0
2005-07-06 00:19:00,1.5533,1.55335,1.5533,1.55335,65500002.0
2005-07-06 00:20:00,1.55293,1.55328,1.55266,1.55293,286499997.0
2005-07-06 00:21:00,1.5532,1.55335,1.5531,1.55325,255900002.0
2005-07-06 00:22:00,1.55307,1.55325,1.55292,1.5532,389799995.0
2005-07-06 00:23:00,1.5532,1.5533,1.55314,1.55327,113299998.0
2005-07-06 00:24:00,1.55276,1.55303,1.55274,1.55303,302899999.0
2005-07-06 00:25:00,1.5533,1.55335,1.55312,1.55327,357899997.0
2005-07-06 00:26:00,1.55335,1.55335,1.55315,1.55315,188600002.0
2005-07-06 00:27:00,1.55325,1.55341,1.55325,1.55329,31700000.0
2005-07-06 00:28:00,1.55335,1.55342,1.55321,1.55327,198200001.0
2005-07-06 00:29:00,1.55325,1.55337,1.55325,1.55337,76199999.0
2005-07-06 00:30:00,1.55334,1.55342,1.55321,1.55328,355700001.0
2005-07-06 00:31:00,1.55282,1.5533,1.55272,1.55299,355599998.0
2005-07-06 00:32:00,1.55337,1.55337,1.55324,1.55324,61099999.0
2005-07-06 00:33:00,1.55332,1.55345,1.55331,1.5534,99600000.0
2005-07-06 00:34:00,1.5527,1.55334,1.55268,1.55298,447499996.0
2005-07-06 00:35:00,1.5534,1.5534,1.5533,1.5533,15100000.0
2005-07-06 00:36:00,1.55337,1.55348,1.55326,1.55336,261499995.0
2005-07-06 00:37:00,1.55286,1.55316,1.5524,1.55243,294300004.0
2005-07-06 00:38:00,1.55336,1.55343,1.55336,1.55343,24000000.0
2005-07-06 00:39:00,1.5533,1.5534,1.5533,1.5534,65400000.0
2005-07-06 00:40:00,1.55338,1.55345,1.55331,1.5534,136400003.0
2005-07-06 00:41:00,1.55326,1.5534,1.55326,1.5534,374199993.0
2005-07-06 00:42:00,1.55329,1.55345,1.55325,1.55337,360700000.0
2005-07-06 00:43:00,1.55276,1.55307,1.55265,1.55292,341799998.0
2005-07-06 00:44:00,1.55324,1.55348,1.55324,1.55331,224400001.0
2005-07-06 00:45:00,1.55315,1.5533,1.55291,1.55302,186399999.0
2005-07-06 00:46:00,1.55335,1.55345,1.55322,1.55329,211000000.0
2005-07-06 00:47:00,1.5534,1.55345,1.55336,1.55343,98099999.0
2005-07-06 00:48:00,1.55347,1.55352,1.55333,1.55333,219799998.0
2005-07-06 00:49:00,1.5534,1.55345,1.55329,1.55332,264900000.0
2005-07-06 00:50:00,1.55337,1.55357,1.55336,1.55345,264400003.0
2005-07-06 00:51:00,1.55335,1.55347,1.55287,1.5531,380900003.0
2005-07-06 00:52:00,1.55342,1.55353,1.55318,1.55338,302100001.0
2005-07-06 00:53:00,1.55327,1.55335,1.55313,1.55324,202400004.0
2005-07-06 00:54:00,1.55323,1.55335,1.55316,1.5532,299300002.0
2005-07-06 00:55:00,1.55271,1.55303,1.55262,1.55303,328000002.0
2005-07-06 00:56:00,1.55325,1.5533,1.55309,1.55317,113599998.0
2005-07-06 00:57:00,1.55253,1.55302,1.55253,1.55295,334200001.0
2005-07-06 00:58:00,1.55328,1.55335,1.55305,1.55319,241299994.0
2005-07-06 00:59:00,1.55323,1.5534,1.55309,1.55327,12200000.0
2005-07-06 01:00:00,1.55336,1.55343,1.55325,1.55325,286000003.0
2005-07-06 01:01:00,1.55278,1.55305,1.55259,1.55272,413900001.0
2005-07-06 01:02:00,1.55321,1.55335,1.5532,1.55335,260200003.0
2005-07-06 01:03:00,1.55306,1.55335,1.55306,1.55335,98200002.0
2005-07-06 01:04:00,1.55327,1.55338,1.55314,1.55325,264600003.0
2005-07-06 01:05:00,1.55249,1.55299,1.55245,1.55282,317300003.0
2005-07-06 01:06:00,1.55332,1.55335,1.55312,1.55312,248599997.0
2005-07-06 01:07:00,1.55332,1.55358,1.55332,1.55349,141699998.0
2005-07-06 01:08:00,1.55233,1.55327,1.55233,1.55323,266199997.0
2005-07-06 01:09:00,1.55345,1.55345,1.55329,1.55339,175600004.0
2005-07-06 01:10:00,1.55338,1.55345,1.5533,1.5534,235900000.0
2005-07-06 01:11:00,1.55299,1.55315,1.55274,1.55276,336099996.0
2005-07-06 01:12:00,1.55338,1.55345,1.55322,1.55322,286900002.0
2005-07-06 01:13:00,1.5533,1.55343,1.55313,1.5533,294400001.0
2005-07-06 01:14:00,1.55332,1.55348,1.55331,1.55345,360500004.0
2005-07-06 01:15:00,1.55335,1.55342,1.55323,1.55338,179300001.0
2005-07-06 01:16:00,1.55335,1.55335,1.5532,1.5532,102399998.0
2005-07-06 01:17:00,1.55327,1.55343,1.5529,1.5532,400700003.0
2005-07-06 01:18:00,1.55291,1.5532,1.55288,1.55297,296300000.0
2005-07-06 01:19:00,1.55332,1.55342,1.55305,1.55315,237500002.0
2005-07-06 01:20:00,1.55332,1.55332,1.55314,1.55316,107099998.0
2005-07-06 01:21:00,1.55335,1.55335,1.5532,1.5532,194899999.0
2005-07-06 01:22:00,1.5533,1.55335,1.5533,1.55335,62300000.0
2005-07-06 01:23:00,1.5533,1.5533,1.5532,1.5532,58300002.0
2005-07-06 01:24:00,1.55311,1.55327,1.55311,1.55327,156700001.0
2005-07-06 01:25:00,1.55284,1.55298,1.55261,1.55286,222300002.0
2005-07-06 01:26:00,1.55335,1.55335,1.5533,1.5533,76000000.0
2005-07-06 01:27:00,1.5531,1.5533,1.5531,1.5533,473899995.0
2005-07-06 01:28:00,1.5532,1.55335,1.5532,1.55335,77900002.0
2005-07-06 01:29:00,1.55314,1.55327,1.55305,1.55318,165100001.0
2005-07-06 01:30:00,1.55319,1.5533,1.55315,1.55327,69600000.0
2005-07-06 01:31:00,1.55331,1.55332,1.55311,1.55332,258200002.0
2005-07-06 01:32:00,1.55334,1.55334,1.55311,1.55322,331200003.0
2005-07-06 01:33:00,1.5532,1.5532,1.5531,1.5531,98200001.0
2005-07-06 01:34:00,1.55292,1.55325,1.55292,1.55325,376599996.0
2005-07-06 01:35:00,1.55291,1.55308,1.55289,1.55302,65500000.0
2005-07-06 01:36:00,1.55289,1.5531,1.55289,1.55307,284000002.0
2005-07-06 01:37:00,1.553,1.55311,1.55289,1.55296,314699998.0
2005-07-06 01:38:00,1.55305,1.55315,1.55292,1.55315,341299999.0
2005-07-06 01:39:00,1.5531,1.55315,1.55291,1.55291,268000000.0
2005-07-06 01:40:00,1.55308,1.55312,1.55286,1.55302,416900000.0
2005-07-06 01:41:00,1.55315,1.55315,1.55295,1.553,339999997.0
2005-07-06 01:42:00,1.55303,1.55318,1.55303,1.55312,193500002.0
2005-07-06 01:43:00,1.55315,1.55315,1.553,1.553,200499999.0
2005-07-06 01:44:00,1.5531,1.55315,1.5531,1.55315,76500000.0
2005-07-06 01:45:00,1.5531,1.55315,1.5531,1.55315,26999999.0
2005-07-06 01:46:00,1.5523,1.55298,1.5523,1.55298,276999997.0
2005-07-06 01:47:00,1.55308,1.55315,1.553,1.5531,181399999.0
2005-07-06 01:48:00,1.55315,1.55317,1.55299,1.55302,283900002.0
2005-07-06 01:49:00,1.55295,1.55312,1.5529,1.55312,178200000.0
2005-07-06 01:50:00,1.55312,1.55312,1.55289,1.55289,96300002.0
2005-07-06 01:51:00,1.55304,1.55313,1.55289,1.55297,360199997.0
2005-07-06 01:52:00,1.5529,1.55305,1.5529,1.55305,51099998.0
2005-07-06 01:53:00,1.55301,1.55311,1.55285,1.5531,193000003.0
2005-07-06 01:54:00,1.55315,1.55322,1.5529,1.55295,137400000.0
2005-07-06 01:55:00,1.55291,1.55298,1.55274,1.55286,370200001.0
2005-07-06 01:56:00,1.55303,1.55303,1.5528,1.55293,405699998.0
2005-07-06 01:57:00,1.55247,1.55282,1.55247,1.55262,375900000.0
2005-07-06 01:58:00,1.55288,1.5531,1.55287,1.55302,203600001.0
2005-07-06 01:59:00,1.55307,1.5531,1.55294,1.55304,332900002.0
2005-07-06 02:00:00,1.55303,1.55315,1.55289,1.55312,258300001.0
2005-07-06 02:01:00,1.55317,1.55333,1.55317,1.5532,235200002.0
2005-07-06 02:02:00,1.55314,1.55325,1.55297,1.55308,196400002.0
2005-07-06 02:03:00,1.55307,1.55324,1.55307,1.55318,264400003.0
2005-07-06 02:04:00,1.55316,1.55323,1.55298,1.55316,284300001.0
2005-07-06 02:05:00,1.55322,1.55328,1.55293,1.55293,159700000.0
2005-07-06 02:06:00,1.553,1.55315,1.553,1.55315,208500004.0
2005-07-06 02:07:00,1.55291,1.55307,1.55265,1.55268,455800003.0
2005-07-06 02:08:00,1.55315,1.55315,1.55282,1.55282,176800003.0
2005-07-06 02:09:00,1.55315,1.55315,1.55298,1.553,118599998.0
2005-07-06 02:10:00,1.553,1.5531,1.553,1.5531,54900001.0
2005-07-06 02:11:00,1.55294,1.55307,1.55272,1.55294,382900006.0
2005-07-06 02:12:00,1.55298,1.55302,1.55288,1.55292,64399999.0
2005-07-06 02:13:00,1.553,1.553,1.5529,1.5529,142100000.0
2005-07-06 02:14:00,1.55305,1.55318,1.55298,1.55311,165500000.0
2005-07-06 02:15:00,1.55296,1.5531,1.55286,1.55298,181400000.0
2005-07-06 02:16:00,1.5528,1.55295,1.5528,1.55295,86100002.0
2005-07-06 02:17:00,1.55282,1.553,1.55282,1.553,72700002.0
2005-07-06 02:18:00,1.55225,1.55255,1.55221,1.55241,274899996.0
2005-07-06 02:19:00,1.55308,1.55308,1.55306,1.55306,26400000.0
2005-07-06 02:20:00,1.55289,1.55305,1.55283,1.55294,190299996.0
2005-07-06 02:21:00,1.553,1.55307,1.55286,1.55294,349100004.0
2005-07-06 02:22:00,1.55282,1.55317,1.55277,1.55302,241700000.0
2005-07-06 02:23:00,1.55322,1.55322,1.55294,1.553,263599998.0
2005-07-06 02:24:00,1.55316,1.55319,1.55297,1.55311,418900001.0
2005-07-06 02:25:00,1.55304,1.55311,1.55301,1.55306,73500002.0
2005-07-06 02:26:00,1.5529,1.553,1.5529,1.553,129400000.0
2005-07-06 02:27:00,1.55297,1.55305,1.55281,1.55295,256300004.0
2005-07-06 02:28:00,1.55289,1.55319,1.55289,1.55305,287600000.0
2005-07-06 02:29:00,1.5529,1.55318,1.5529,1.55315,375000004.0
2005-07-06 02:30:00,1.55304,1.55326,1.55289,1.55298,339900002.0
2005-07-06 02:31:00,1.5532,1.5532,1.5531,1.5531,118399998.0
2005-07-06 02:32:00,1.55315,1.55315,1.55292,1.55295,212400001.0
2005-07-06 02:33:00,1.5531,1.55322,1.55303,1.55313,299700002.0
2005-07-06 02:34:00,1.55307,1.55317,1.553,1.55304,131000002.0
2005-07-06 02:35:00,1.55325,1.55325,1.55299,1.55304,352300002.0
2005-07-06 02:36:00,1.55312,1.55312,1.55277,1.55277,112800000.0
2005-07-06 02:37:00,1.55295,1.55307,1.55282,1.55294,190900000.0
2005-07-06 02:38:00,1.55286,1.55298,1.55286,1.55298,16000000.0
2005-07-06 02:39:00,1.5527,1.55294,1.55253,1.55271,436300000.0
2005-07-06 02:40:00,1.55308,1.55313,1.55294,1.55294,118300001.0
2005-07-06 02:41:00,1.55297,1.55315,1.5529,1.55305,521699998.0
2005-07-06 02:42:00,1.55243,1.55284,1.55243,1.55268,395799999.0
2005-07-06 02:43:00,1.5531,1.55315,1.5531,1.55315,63900000.0
2005-07-06 02:44:00,1.5531,1.55315,1.55301,1.55308,66600000.0
2005-07-06 02:45:00,1.55319,1.55322,1.55302,1.55311,246600004.0
2005-07-06 02:46:00,1.55289,1.55304,1.55281,1.55296,36700000.0
2005-07-06 02:47:00,1.55298,1.5533,1.55286,1.5532,204299997.0
2005-07-06 02:48:00,1.55314,1.55333,1.55311,1.55321,305600005.0
2005-07-06 02:49:00,1.5532,1.55321,1.55303,1.55308,93700000.0
2005-07-06 02:50:00,1.5531,1.55315,1.55302,1.55308,93600002.0
2005-07-06 02:51:00,1.55317,1.55322,1.55306,1.55307,270999997.0
2005-07-06 02:52:00,1.5531,1.55315,1.55293,1.55298,290900000.0
2005-07-06 02:53:00,1.55313,1.55313,1.55288,1.55292,263000000.0
2005-07-06 02:54:00,1.5531,1.55319,1.55295,1.55295,262600002.0
2005-07-06 02:55:00,1.553,1.55304,1.55288,1.5529,252599999.0
2005-07-06 02:56:00,1.55308,1.55308,1.55285,1.55285,110800003.0
2005-07-06 02:57:00,1.55305,1.55305,1.55278,1.55289,207199996.0
2005-07-06 02:58:00,1.55289,1.55302,1.55285,1.55289,221199998.0
2005-07-06 02:59:00,1.55307,1.5532,1.55297,1.55297,199900000.0
2005-07-06 03:00:00,1.55305,1.55312,1.55293,1.55299,222299997.0
2005-07-06 03:01:00,1.55286,1.55318,1.55286,1.55301,512500005.0
2005-07-06 03:02:00,1.55295,1.55305,1.55267,1.55267,181500000.0
2005-07-06 03:03:00,1.55297,1.55305,1.55283,1.55295,13600000.0
2005-07-06 03:04:00,1.55288,1.553,1.55282,1.55295,28800000.0
2005-07-06 03:05:00,1.553,1.553,1.5529,1.5529,41600000.0
2005-07-06 03:06:00,1.55305,1.55305,1.553,1.553,30099999.0
2005-07-06 03:07:00,1.55245,1.55275,1.55236,1.55273,236700002.0
2005-07-06 03:08:00,1.55282,1.553,1.55282,1.55288,286100002.0
2005-07-06 03:09:00,1.553,1.553,1.5528,1.55295,240400007.0
2005-07-06 03:10:00,1.55298,1.55298,1.55271,1.55285,174899997.0
2005-07-06 03:11:00,1.5528,1.55293,1.55262,1.55276,248199998.0
2005-07-06 03:12:00,1.5529,1.5529,1.55263,1.55285,318399994.0
2005-07-06 03:13:00,1.5527,1.55282,1.5526,1.55263,260499997.0
2005-07-06 03:14:00,1.55253,1.55278,1.55253,1.55275,154000000.0
2005-07-06 03:15:00,1.55257,1.5528,1.55257,1.55262,282899997.0
2005-07-06 03:16:00,1.55263,1.55286,1.55249,1.55269,181500001.0
2005-07-06 03:17:00,1.55275,1.55283,1.55258,1.55269,66100001.0
2005-07-06 03:18:00,1.55257,1.55268,1.55252,1.55262,209999997.0
2005-07-06 03:19:00,1.55275,1.55278,1.55254,1.55254,333799995.0
2005-07-06 03:20:00,1.5526,1.55274,1.55248,1.55265,72300001.0
2005-07-06 03:21:00,1.55273,1.55278,1.55265,1.55266,133600000.0
2005-07-06 03:22:00,1.5528,1.55292,1.55269,1.55286,360399998.0
2005-07-06 03:23:00,1.5528,1.55282,1.55262,1.55262,189999999.0
2005-07-06 03:24:00,1.5528,1.55285,1.55266,1.55278,289800000.0
2005-07-06 03:25:00,1.5527,1.5528,1.5527,1.5528,20000000.0
2005-07-06 03:26:00,1.55278,1.55278,1.55266,1.55266,51900000.0
2005-07-06 03:27:00,1.5528,1.5528,1.5527,1.5527,77700003.0
2005-07-06 03:28:00,1.55277,1.55292,1.55277,1.55278,240800007.0
2005-07-06 03:29:00,1.55279,1.55292,1.55269,1.55292,179000000.0
2005-07-06 03:30:00,1.55235,1.55261,1.55207,1.55207,402499998.0
2005-07-06 03:31:00,1.5529,1.5529,1.5528,1.5528,75900000.0
2005-07-06 03:32:00,1.55249,1.55264,1.55235,1.55253,254799998.0
2005-07-06 03:33:00,1.55282,1.55295,1.5527,1.55282,293199999.0
2005-07-06 03:34:00,1.55259,1.55269,1.55232,1.55255,326299997.0
2005-07-06 03:35:00,1.5529,1.5529,1.5528,1.5528,44800000.0
2005-07-06 03:36:00,1.55255,1.55271,1.55215,1.55218,486799999.0
2005-07-06 03:37:00,1.55272,1.55295,1.55272,1.5529,167100001.0
2005-07-06 03:38:00,1.55246,1.55266,1.55231,1.55239,578599996.0
2005-07-06 03:39:00,1.55285,1.55295,1.55273,1.55287,72700000.0
2005-07-06 03:40:00,1.55297,1.55302,1.55273,1.55273,204300002.0
2005-07-06 03:41:00,1.55265,1.55289,1.55265,1.55289,185700000.0
2005-07-06 03:42:00,1.55281,1.55295,1.55279,1.5529,287900000.0
2005-07-06 03:43:00,1.55279,1.55295,1.55273,1.55285,360400004.0
2005-07-06 03:44:00,1.55277,1.55295,1.55277,1.55295,75600001.0
2005-07-06 03:45:00,1.55295,1.55304,1.55281,1.553,471100004.0
2005-07-06 03:46:00,1.553,1.553,1.55279,1.55291,186200002.0
2005-07-06 03:47:00,1.55275,1.55295,1.55275,1.55295,126900000.0
2005-07-06 03:48:00,1.55294,1.553,1.55279,1.55293,129600002.0
2005-07-06 03:49:00,1.55301,1.55301,1.55281,1.55287,260699999.0
2005-07-06 03:50:00,1.55302,1.55308,1.55288,1.55301,344700004.0
2005-07-06 03:51:00,1.553,1.55307,1.5529,1.55305,294100001.0
2005-07-06 03:52:00,1.5529,1.553,1.55282,1.55282,223900005.0
2005-07-06 03:53:00,1.55248,1.55265,1.55228,1.5526,260900004.0
2005-07-06 03:54:00,1.55305,1.55305,1.553,1.553,24800000.0
2005-07-06 03:55:00,1.55308,1.55315,1.55292,1.55309,221500001.0
2005-07-06 03:56:00,1.55279,1.55305,1.55279,1.55305,378700001.0
2005-07-06 03:57:00,1.55308,1.55309,1.55293,1.55302,281099996.0
2005-07-06 03:58:00,1.55203,1.55249,1.55203,1.55209,256899996.0
2005-07-06 03:59:00,1.55295,1.553,1.55279,1.55288,269299999.0
2005-07-06 04:00:00,1.55305,1.55305,1.55292,1.55292,63100000.0
2005-07-06 04:01:00,1.55285,1.55302,1.55277,1.55295,567199999.0
2005-07-06 04:02:00,1.55297,1.55301,1.55285,1.55294,297699999.0
2005-07-06 04:03:00,1.55284,1.55311,1.5528,1.55294,266000000.0
2005-07-06 04:04:00,1.55265,1.55276,1.55224,1.55232,413300003.0
2005-07-06 04:05:00,1.553,1.55307,1.55288,1.55302,325300001.0
2005-07-06 04:06:00,1.55292,1.55312,1.55292,1.55308,368500003.0
2005-07-06 04:07:00,1.553,1.55305,1.55277,1.55305,475700001.0
2005-07-06 04:08:00,1.55269,1.55289,1.55232,1.55255,422899998.0
2005-07-06 04:09:00,1.55269,1.55305,1.55269,1.553,160799999.0
2005-07-06 04:10:00,1.553,1.55305,1.55291,1.55298,157900000.0
2005-07-06 04:11:00,1.553,1.55305,1.55281,1.55281,382600001.0
2005-07-06 04:12:00,1.553,1.553,1.5529,1.5529,104700000.0
2005-07-06 04:13:00,1.5528,1.55295,1.5528,1.55295,43900002.0
2005-07-06 04:14:00,1.5529,1.553,1.5529,1.553,44499999.0
2005-07-06 04:15:00,1.553,1.55305,1.553,1.55305,72700001.0
2005-07-06 04:16:00,1.55292,1.55304,1.5528,1.55298,248699998.0
2005-07-06 04:17:00,1.55301,1.55313,1.5528,1.55303,384599997.0
2005-07-06 04:18:00,1.55297,1.55311,1.55297,1.55311,67100000.0
2005-07-06 04:19:00,1.55282,1.55301,1.55275,1.55294,323400001.0
2005-07-06 04:20:00,1.55306,1.55306,1.5528,1.5528,30400000.0
2005-07-06 04:21:00,1.55301,1.5531,1.55287,1.553,221399998.0
2005-07-06 04:22:00,1.55297,1.55306,1.55277,1.55294,274100001.0
2005-07-06 04:23:00,1.5529,1.55318,1.5529,1.55301,505099994.0
2005-07-06 04:24:00,1.55295,1.55313,1.55291,1.55304,353000001.0
2005-07-06 04:25:00,1.55304,1.55312,1.55285,1.55307,241699995.0
2005-07-06 04:26:00,1.55312,1.55332,1.55309,1.55318,497700001.0
2005-07-06 04:27:00,1.55315,1.55321,1.55315,1.55319,44200000.0
2005-07-06 04:28:00,1.55307,1.55315,1.55297,1.55307,13700000.0
2005-07-06 04:29:00,1.55314,1.55314,1.55297,1.55297,128799997.0
2005-07-06 04:30:00,1.5531,1.55313,1.55294,1.55302,102699997.0
2005-07-06 04:31:00,1.55302,1.55315,1.55302,1.55315,51999999.0
2005-07-06 04:32:00,1.55308,1.55327,1.55308,1.55319,216200002.0
2005-07-06 04:33:00,1.5531,1.55317,1.55303,1.55311,72900002.0
2005-07-06 04:34:00,1.553,1.5531,1.553,1.5531,20000000.0
2005-07-06 04:35:00,1.55305,1.55309,1.55253,1.55293,335499998.0
2005-07-06 04:36:00,1.5532,1.55327,1.55314,1.55326,260600000.0
2005-07-06 04:37:00,1.55316,1.55323,1.55293,1.55307,370200006.0
2005-07-06 04:38:00,1.5531,1.55315,1.55299,1.55308,252400000.0
2005-07-06 04:39:00,1.55301,1.55321,1.55299,1.55309,186999999.0
2005-07-06 04:40:00,1.5531,1.55321,1.55283,1.55291,374400000.0
2005-07-06 04:41:00,1.55303,1.55313,1.55298,1.55313,161800001.0
2005-07-06 04:42:00,1.55259,1.55305,1.55256,1.55275,506400006.0
2005-07-06 04:43:00,1.55318,1.55322,1.55295,1.55295,148299999.0
2005-07-06 04:44:00,1.55307,1.55323,1.55307,1.55323,108700001.0
2005-07-06 04:45:00,1.55315,1.55325,1.55296,1.55296,110599998.0
2005-07-06 04:46:00,1.5532,1.5532,1.5531,1.5531,11200000.0
2005-07-06 04:47:00,1.5528,1.55295,1.55266,1.5527,227300000.0
2005-07-06 04:48:00,1.55306,1.55318,1.55284,1.55298,259000002.0
2005-07-06 04:49:00,1.55307,1.55307,1.55284,1.5529,321100000.0
2005-07-06 04:50:00,1.55286,1.55307,1.55278,1.55307,168499999.0
2005-07-06 04:51:00,1.5531,1.5531,1.553,1.553,100799999.0
2005-07-06 04:52:00,1.5531,1.5531,1.553,1.553,8000000.0
2005-07-06 04:53:00,1.55286,1.55317,1.55286,1.55317,82400000.0
2005-07-06 04:54:00,1.5531,1.5531,1.55287,1.55302,234200006.0
2005-07-06 04:55:00,1.55292,1.5531,1.55292,1.5531,83100000.0
2005-07-06 04:56:00,1.55242,1.55277,1.55235,1.55253,309400002.0
2005-07-06 04:57:00,1.5531,1.55315,1.55294,1.55308,204699998.0
2005-07-06 04:58:00,1.55312,1.55315,1.55296,1.553,377900001.0
2005-07-06 04:59:00,1.55255,1.55283,1.55248,1.55249,279600002.0
2005-07-06 05:00:00,1.5531,1.55315,1.55297,1.5531,233499999.0
2005-07-06 05:01:00,1.5531,1.55313,1.553,1.5531,136699999.0
2005-07-06 05:02:00,1.55303,1.55315,1.55288,1.55297,221700003.0
2005-07-06 05:03:00,1.55267,1.55286,1.55263,1.55281,234700004.0
2005-07-06 05:04:00,1.55304,1.55312,1.55285,1.55297,198400002.0
2005-07-06 05:05:00,1.55301,1.55308,1.55292,1.55296,187500001.0
2005-07-06 05:06:00,1.55315,1.55318,1.55307,1.55318,220199998.0
2005-07-06 05:07:00,1.55315,1.55323,1.55302,1.55312,251100002.0
2005-07-06 05:08:00,1.55304,1.55321,1.55298,1.55317,202300001.0
2005-07-06 05:09:00,1.55299,1.55314,1.55299,1.5531,32800000.0
2005-07-06 05:10:00,1.55299,1.5531,1.55295,1.55307,29500000.0
2005-07-06 05:11:00,1.55283,1.55295,1.55258,1.55272,165900002.0
2005-07-06 05:12:00,1.55307,1.55315,1.55291,1.55306,267300004.0
2005-07-06 05:13:00,1.553,1.553,1.55265,1.55287,141500002.0
2005-07-06 05:14:00,1.55307,1.5533,1.55307,1.55325,205500002.0
2005-07-06 05:15:00,1.55315,1.55326,1.55307,1.55308,179000003.0
2005-07-06 05:16:00,1.55302,1.55315,1.55302,1.55313,101400001.0
2005-07-06 05:17:00,1.55286,1.553,1.55262,1.5528,350000005.0
2005-07-06 05:18:00,1.55301,1.55315,1.55296,1.55304,222599999.0
2005-07-06 05:19:00,1.55286,1.55303,1.55286,1.55303,36799999.0
2005-07-06 05:20:00,1.55298,1.55312,1.55298,1.55312,54199999.0
2005-07-06 05:21:00,1.55304,1.55317,1.55281,1.55301,439300000.0
2005-07-06 05:22:00,1.55318,1.55335,1.55313,1.55319,195299999.0
2005-07-06 05:23:00,1.55322,1.55328,1.55307,1.55313,111800001.0
2005-07-06 05:24:00,1.5532,1.55334,1.553,1.55322,370400000.0
2005-07-06 05:25:00,1.55249,1.55307,1.55249,1.55307,376800000.0
2005-07-06 05:26:00,1.5532,1.55333,1.5532,1.55333,117399997.0
2005-07-06 05:27:00,1.55319,1.55331,1.55304,1.55312,287300003.0
2005-07-06 05:28:00,1.55333,1.55333,1.55311,1.55315,152000001.0
2005-07-06 05:29:00,1.5533,1.55335,1.55322,1.55328,83200001.0
2005-07-06 05:30:00,1.55317,1.55332,1.5531,1.55322,121500000.0
2005-07-06 05:31:00,1.55297,1.55309,1.55279,1.55295,278500005.0
2005-07-06 05:32:00,1.5531,1.55331,1.55307,1.55314,296700004.0
2005-07-06 05:33:00,1.55287,1.55331,1.55287,1.55331,278200002.0
2005-07-06 05:34:00,1.55313,1.55331,1.55304,1.55331,249200000.0
2005-07-06 05:35:00,1.55263,1.55297,1.5525,1.55263,365200002.0
2005-07-06 05:36:00,1.55325,1.55337,1.55311,1.5533,416700003.0
2005-07-06 05:37:00,1.55256,1.553,1.55243,1.55279,284399997.0
2005-07-06 05:38:00,1.55337,1.55337,1.55334,1.55334,87799999.0
2005-07-06 05:39:00,1.55325,1.55335,1.55314,1.55327,223699996.0
2005-07-06 05:40:00,1.55335,1.55335,1.55311,1.55311,188100000.0
2005-07-06 05:41:00,1.55286,1.55296,1.55242,1.55256,374400001.0
2005-07-06 05:42:00,1.5533,1.5533,1.55312,1.55312,100699998.0
2005-07-06 05:43:00,1.5528,1.55298,1.55257,1.55287,395199997.0
2005-07-06 05:44:00,1.55327,1.55335,1.55313,1.55325,99100000.0
2005-07-06 05:45:00,1.5533,1.55335,1.55321,1.55321,174499999.0
2005-07-06 05:46:00,1.55251,1.5528,1.55235,1.55258,431300001.0
2005-07-06 05:47:00,1.55328,1.55335,1.55308,1.5533,355800001.0
2005-07-06 05:48:00,1.55323,1.55337,1.55314,1.55327,310900002.0
2005-07-06 05:49:00,1.55321,1.55337,1.55305,1.55322,362199999.0
2005-07-06 05:50:00,1.55278,1.55278,1.55237,1.55237,265099999.0
2005-07-06 05:51:00,1.5532,1.55337,1.55319,1.55325,372300001.0
2005-07-06 05:52:00,1.55327,1.55335,1.55312,1.55317,355000000.0
2005-07-06 05:53:00,1.55294,1.55314,1.5527,1.55288,355200000.0
2005-07-06 05:54:00,1.5532,1.55337,1.55312,1.55325,247200004.0
2005-07-06 05:55:00,1.55325,1.55335,1.55312,1.5532,177300002.0
2005-07-06 05:56:00,1.5533,1.55333,1.55321,1.55325,62399999.0
2005-07-06 05:57:00,1.55318,1.55329,1.55314,1.55328,236600001.0
2005-07-06 05:58:00,1.55317,1.55328,1.55313,1.55326,296600001.0
2005-07-06 05:59:00,1.55327,1.55335,1.55313,1.5533,254999999.0
2005-07-06 06:00:00,1.5533,1.55335,1.55309,1.55326,209300004.0
2005-07-06 06:01:00,1.5533,1.55337,1.55315,1.55327,301700004.0
2005-07-06 06:02:00,1.5533,1.5533,1.5532,1.5532,212800004.0
2005-07-06 06:03:00,1.5533,1.5533,1.55316,1.55322,257800003.0
2005-07-06 06:04:00,1.55281,1.55304,1.5527,1.55278,356900002.0
2005-07-06 06:05:00,1.5532,1.55329,1.55312,1.55318,290200005.0
2005-07-06 06:06:00,1.55293,1.55314,1.55281,1.55283,403699994.0
2005-07-06 06:07:00,1.5532,1.55331,1.55294,1.55294,327000005.0
2005-07-06 06:08:00,1.55308,1.55333,1.55302,1.55302,291500001.0
2005-07-06 06:09:00,1.55327,1.55333,1.55314,1.55323,363400002.0
2005-07-06 06:10:00,1.5529,1.55306,1.55256,1.55273,351100008.0
2005-07-06 06:11:00,1.55329,1.55338,1.55315,1.55315,187100000.0
2005-07-06 06:12:00,1.553,1.55325,1.553,1.55325,281999995.0
2005-07-06 06:13:00,1.55322,1.5533,1.55314,1.55318,145300000.0
2005-07-06 06:14:00,1.55338,1.55342,1.5532,1.55325,265800003.0
2005-07-06 06:15:00,1.55333,1.55343,1.55326,1.55336,123999999.0
2005-07-06 06:16:00,1.55312,1.55324,1.55284,1.55295,356900001.0
2005-07-06 06:17:00,1.55329,1.55345,1.55329,1.55345,101799999.0
2005-07-06 06:18:00,1.55303,1.55327,1.55283,1.55312,326900004.0
2005-07-06 06:19:00,1.5533,1.55345,1.55322,1.55335,363700006.0
2005-07-06 06:20:00,1.55283,1.55301,1.55254,1.55254,260500005.0
2005-07-06 06:21:00,1.5534,1.55345,1.5534,1.55345,28000000.0
2005-07-06 06:22:00,1.55345,1.55345,1.5532,1.5532,257000001.0
2005-07-06 06:23:00,1.55299,1.55338,1.55292,1.55323,446200004.0
2005-07-06 06:24:00,1.55328,1.55345,1.55321,1.55345,330200006.0
2005-07-06 06:25:00,1.55329,1.55352,1.553,1.55306,257899997.0
2005-07-06 06:26:00,1.55339,1.55347,1.55312,1.55337,232699998.0
2005-07-06 06:27:00,1.55346,1.55353,1.55337,1.55347,272600002.0
2005-07-06 06:28:00,1.5531,1.55326,1.55294,1.55306,281500006.0
2005-07-06 06:29:00,1.55357,1.55357,1.55343,1.55349,154400000.0
2005-07-06 06:30:00,1.55334,1.55343,1.55324,1.55333,64000000.0
2005-07-06 06:31:00,1.55315,1.55341,1.55315,1.55337,286800002.0
2005-07-06 06:32:00,1.55333,1.55337,1.55322,1.55322,183200002.0
2005-07-06 06:33:00,1.5533,1.55337,1.55315,1.55324,368700001.0
2005-07-06 06:34:00,1.5534,1.55349,1.55329,1.5534,309699997.0
2005-07-06 06:35:00,1.55336,1.55346,1.55326,1.55328,205200000.0
2005-07-06 06:36:00,1.55328,1.5534,1.55317,1.55333,155700001.0
2005-07-06 06:37:00,1.55336,1.55353,1.55336,1.55344,118999999.0
2005-07-06 06:38:00,1.55341,1.55353,1.55339,1.55341,113499998.0
2005-07-06 06:39:00,1.55337,1.55345,1.55315,1.55331,227200003.0
2005-07-06 06:40:00,1.55345,1.5535,1.55321,1.55321,223800000.0
2005-07-06 06:41:00,1.5526,1.55308,1.55257,1.55277,400400000.0
2005-07-06 06:42:00,1.5533,1.55335,1.5532,1.55328,349199998.0
2005-07-06 06:43:00,1.55339,1.55342,1.55326,1.55326,262000002.0
2005-07-06 06:44:00,1.55323,1.55338,1.55322,1.55338,147000002.0
2005-07-06 06:45:00,1.55341,1.55341,1.55312,1.55312,111100002.0
2005-07-06 06:46:00,1.55333,1.55342,1.55317,1.5532,357699996.0
2005-07-06 06:47:00,1.55326,1.55338,1.55319,1.55319,99900002.0
2005-07-06 06:48:00,1.55326,1.55344,1.55326,1.55331,224300000.0
2005-07-06 06:49:00,1.55343,1.55345,1.55323,1.55327,194100001.0
2005-07-06 06:50:00,1.55322,1.5535,1.55322,1.5535,281300005.0
2005-07-06 06:51:00,1.55343,1.55343,1.55329,1.55329,38400000.0
2005-07-06 06:52:00,1.55337,1.55344,1.55325,1.55331,308099999.0
2005-07-06 06:53:00,1.55308,1.5532,1.55277,1.55284,274900002.0
2005-07-06 06:54:00,1.55314,1.55337,1.55314,1.5533,366000002.0
2005-07-06 06:55:00,1.55308,1.55318,1.55248,1.55268,278100002.0
2005-07-06 06:56:00,1.55325,1.5533,1.55309,1.55314,213999997.0
2005-07-06 06:57:00,1.5533,1.55337,1.55317,1.55321,273499999.0
2005-07-06 06:58:00,1.55335,1.55335,1.5533,1.5533,192500005.0
2005-07-06 06:59:00,1.5532,1.55335,1.5532,1.55332,250499999.0
2005-07-06 07:00:00,1.5533,1.55341,1.55316,1.55328,327100001.0
2005-07-06 07:01:00,1.5533,1.55335,1.5532,1.55328,218500001.0
2005-07-06 07:02:00,1.5529,1.55315,1.55278,1.55297,351200002.0
2005-07-06 07:03:00,1.5533,1.5533,1.5532,1.5532,148400002.0
2005-07-06 07:04:00,1.553,1.55335,1.553,1.55335,521999999.0
2005-07-06 07:05:00,1.55321,1.55335,1.55315,1.55335,216500002.0
2005-07-06 07:06:00,1.55325,1.55325,1.5531,1.5531,59100002.0
2005-07-06 07:07:00,1.55282,1.55311,1.55262,1.55307,353100001.0
2005-07-06 07:08:00,1.5531,1.55325,1.5531,1.55325,12000000.0
2005-07-06 07:09:00,1.55316,1.55334,1.55302,1.55315,367099999.0
2005-07-06 07:10:00,1.55302,1.55326,1.55302,1.55326,73400000.0
2005-07-06 07:11:00,1.55329,1.55337,1.55316,1.55316,221500001.0
2005-07-06 07:12:00,1.553,1.55325,1.553,1.55309,78100000.0
2005-07-06 07:13:00,1.55315,1.55325,1.55303,1.55308,266500001.0
2005-07-06 07:14:00,1.55311,1.55322,1.55295,1.55307,345199993.0
2005-07-06 07:15:00,1.55318,1.55334,1.55312,1.55322,311600001.0
2005-07-06 07:16:00,1.55317,1.55327,1.55304,1.55306,174200002.0
2005-07-06 07:17:00,1.55312,1.55318,1.55304,1.55308,198400000.0
2005-07-06 07:18:00,1.55309,1.55325,1.55307,1.55318,294099997.0
2005-07-06 07:19:00,1.55304,1.55317,1.55304,1.55317,76700000.0
2005-07-06 07:20:00,1.55269,1.55299,1.55269,1.55284,226999999.0
2005-07-06 07:21:00,1.55316,1.55325,1.55306,1.55306,132300001.0
2005-07-06 07:22:00,1.55263,1.55309,1.55259,1.55294,492800004.0
2005-07-06 07:23:00,1.55317,1.5532,1.55306,1.55309,38800000.0
2005-07-06 07:24:00,1.55318,1.55325,1.55305,1.55317,227100001.0
2005-07-06 07:25:00,1.55317,1.5532,1.55305,1.5531,459600000.0
2005-07-06 07:26:00,1.55316,1.55325,1.55292,1.5532,297100000.0
2005-07-06 07:27:00,1.55305,1.55318,1.55295,1.55312,268399998.0
2005-07-06 07:28:00,1.55317,1.55317,1.55294,1.55294,281100000.0
2005-07-06 07:29:00,1.55307,1.55315,1.55299,1.55312,256199998.0
2005-07-06 07:30:00,1.55302,1.55322,1.55302,1.55322,183500003.0
2005-07-06 07:31:00,1.55315,1.55322,1.55315,1.55322,87300002.0
2005-07-06 07:32:00,1.55317,1.55325,1.553,1.55315,274600002.0
2005-07-06 07:33:00,1.55318,1.55318,1.55295,1.55311,201899996.0
2005-07-06 07:34:00,1.553,1.55315,1.55294,1.5531,436099999.0
2005-07-06 07:35:00,1.55298,1.55323,1.55298,1.55323,248500002.0
2005-07-06 07:36:00,1.55319,1.55338,1.55314,1.55332,169399998.0
2005-07-06 07:37:00,1.5533,1.55335,1.5533,1.55335,16000000.0
2005-07-06 07:38:00,1.55329,1.55343,1.55329,1.55343,23600000.0
2005-07-06 07:39:00,1.55348,1.55355,1.55342,1.5535,52699999.0
2005-07-06 07:40:00,1.55332,1.55353,1.55327,1.5534,178200000.0
2005-07-06 07:41:00,1.55318,1.55349,1.55299,1.55349,270900002.0
2005-07-06 07:42:00,1.55335,1.55346,1.55315,1.5534,290100003.0
2005-07-06 07:43:00,1.55349,1.55351,1.55331,1.55342,375199998.0
2005-07-06 07:44:00,1.55322,1.55339,1.55322,1.55323,171100003.0
2005-07-06 07:45:00,1.55336,1.55348,1.55333,1.55342,230000001.0
2005-07-06 07:46:00,1.55344,1.55367,1.55344,1.55346,165800002.0
2005-07-06 07:47:00,1.55354,1.55369,1.55348,1.55351,196499999.0
2005-07-06 07:48:00,1.55357,1.55367,1.55347,1.5535,196600001.0
2005-07-06 07:49:00,1.55352,1.55365,1.55348,1.55357,294600003.0
2005-07-06 07:50:00,1.55355,1.55367,1.55355,1.55367,104600002.0
2005-07-06 07:51:00,1.55372,1.5538,1.55349,1.55363,374700005.0
2005-07-06 07:52:00,1.55377,1.55382,1.5536,1.55372,310600004.0
2005-07-06 07:53:00,1.55367,1.55377,1.5535,1.5535,249100002.0
2005-07-06 07:54:00,1.55352,1.55365,1.55333,1.55353,308100001.0
2005-07-06 07:55:00,1.55349,1.55349,1.55337,1.55337,79100002.0
2005-07-06 07:56:00,1.55354,1.55357,1.5535,1.55355,103000002.0
2005-07-06 07:57:00,1.55347,1.55362,1.55343,1.55362,79900002.0
2005-07-06 07:58:00,1.55355,1.55355,1.55339,1.55346,50500000.0
2005-07-06 07:59:00,1.55354,1.55357,1.5534,1.55346,345600001.0
2005-07-06 08:00:00,1.55326,1.55341,1.55326,1.55341,125400004.0
2005-07-06 08:01:00,1.55327,1.55343,1.55317,1.55329,436900001.0
2005-07-06 08:02:00,1.55325,1.55337,1.55312,1.55331,366700000.0
2005-07-06 08:03:00,1.55323,1.55332,1.55308,1.55332,269400000.0
2005-07-06 08:04:00,1.55315,1.55326,1.55315,1.55324,54000000.0
2005-07-06 08:05:00,1.55321,1.55325,1.55303,1.55325,244800002.0
2005-07-06 08:06:00,1.55331,1.55339,1.55306,1.55306,326199999.0
2005-07-06 08:07:00,1.55319,1.55335,1.55309,1.55335,303799997.0
2005-07-06 08:08:00,1.55328,1.5533,1.55307,1.55307,342499997.0
2005-07-06 08:09:00,1.55308,1.55329,1.55308,1.55322,153300002.0
2005-07-06 08:10:00,1.55305,1.55325,1.55284,1.55309,164899999.0
2005-07-06 08:11:00,1.55305,1.55344,1.55305,1.55334,199900001.0
2005-07-06 08:12:00,1.55312,1.55326,1.55305,1.55305,151000001.0
2005-07-06 08:13:00,1.55314,1.55323,1.55298,1.55313,379900000.0
2005-07-06 08:14:00,1.5532,1.55325,1.55294,1.55294,283799999.0
2005-07-06 08:15:00,1.55322,1.55322,1.55299,1.55303,400799998.0
2005-07-06 08:16:00,1.55324,1.55324,1.55288,1.5532,294000003.0
2005-07-06 08:17:00,1.55311,1.55321,1.553,1.55309,287900001.0
2005-07-06 08:18:00,1.55318,1.55337,1.55313,1.55329,140399997.0
2005-07-06 08:19:00,1.5533,1.5534,1.5531,1.55334,244400004.0
2005-07-06 08:20:00,1.55325,1.55332,1.55311,1.55328,206999997.0
2005-07-06 08:21:00,1.55322,1.55345,1.55309,1.55339,190000000.0
2005-07-06 08:22:00,1.55331,1.5535,1.55331,1.5535,65600000.0
2005-07-06 08:23:00,1.55343,1.5536,1.55338,1.55353,152200000.0
2005-07-06 08:24:00,1.55356,1.55356,1.55327,1.55338,204400001.0
2005-07-06 08:25:00,1.55335,1.55335,1.5532,1.5532,103500002.0
2005-07-06 08:26:00,1.55332,1.55339,1.55316,1.55324,295600000.0
2005-07-06 08:27:00,1.55314,1.55339,1.55313,1.55327,313199995.0
2005-07-06 08:28:00,1.5532,1.55343,1.55313,1.55323,204600003.0
2005-07-06 08:29:00,1.55325,1.55338,1.5532,1.5533,111100000.0
2005-07-06 08:30:00,1.55342,1.55345,1.55319,1.55325,169999998.0
2005-07-06 08:31:00,1.55311,1.55316,1.55266,1.55271,248800001.0
2005-07-06 08:32:00,1.5528,1.55284,1.55264,1.55264,290099998.0
2005-07-06 08:33:00,1.55277,1.55286,1.5526,1.55271,243400001.0
2005-07-06 08:34:00,1.55271,1.55292,1.55271,1.55292,215500002.0
2005-07-06 08:35:00,1.55295,1.55295,1.5529,1.5529,25600001.0
2005-07-06 08:36:00,1.55287,1.55292,1.55255,1.55266,534899991.0
2005-07-06 08:37:00,1.55252,1.55272,1.55248,1.55267,343200003.0
2005-07-06 08:38:00,1.55267,1.55267,1.55253,1.55263,78900000.0
2005-07-06 08:39:00,1.55238,1.55272,1.55238,1.55257,150200002.0
2005-07-06 08:40:00,1.55273,1.55273,1.55247,1.55261,270900001.0
2005-07-06 08:41:00,1.55277,1.55278,1.55256,1.5526,309700004.0
2005-07-06 08:42:00,1.5526,1.55276,1.55257,1.55268,442599998.0
2005-07-06 08:43:00,1.55267,1.55276,1.55251,1.55254,236499997.0
2005-07-06 08:44:00,1.55255,1.55276,1.55244,1.55272,346299998.0
2005-07-06 08:45:00,1.55279,1.55289,1.55242,1.55262,396400002.0
2005-07-06 08:46:00,1.55266,1.55295,1.55266,1.55295,307100004.0
2005-07-06 08:47:00,1.55289,1.55306,1.55277,1.55281,323000002.0
2005-07-06 08:48:00,1.55295,1.55325,1.55286,1.5532,319199996.0
2005-07-06 08:49:00,1.55306,1.55317,1.55291,1.55303,226899996.0
2005-07-06 08:50:00,1.55308,1.55319,1.55303,1.55304,246700000.0
2005-07-06 08:51:00,1.55297,1.55312,1.55297,1.5531,88800001.0
2005-07-06 08:52:00,1.55306,1.55318,1.553,1.55314,145000000.0
2005-07-06 08:53:00,1.55308,1.55313,1.55295,1.55305,286799999.0
2005-07-06 08:54:00,1.55291,1.55312,1.55289,1.55299,259200000.0
2005-07-06 08:55:00,1.55302,1.55302,1.55289,1.55289,103100001.0
2005-07-06 08:56:00,1.55298,1.55311,1.55296,1.55308,287199995.0
2005-07-06 08:57:00,1.55308,1.55313,1.55293,1.55305,300400004.0
2005-07-06 08:58:00,1.55295,1.55305,1.55282,1.55297,94200001.0
2005-07-06 08:59:00,1.55297,1.55311,1.55297,1.55311,128500003.0
2005-07-06 09:00:00,1.55307,1.55315,1.55297,1.553,459099999.0
2005-07-06 09:01:00,1.55303,1.55312,1.55291,1.55298,215900004.0
2005-07-06 09:02:00,1.55307,1.55313,1.55297,1.55307,110499999.0
2005-07-06 09:03:00,1.55303,1.55312,1.55291,1.55312,285200001.0
2005-07-06 09:04:00,1.55294,1.55315,1.55294,1.55315,265900001.0
2005-07-06 09:05:00,1.55302,1.55314,1.55294,1.55307,245399999.0
2005-07-06 09:06:00,1.55318,1.55318,1.55278,1.55278,128700000.0
2005-07-06 09:07:00,1.55288,1.55296,1.55279,1.55292,228599999.0
2005-07-06 09:08:00,1.55288,1.55293,1.55272,1.55282,275899997.0
2005-07-06 09:09:00,1.5529,1.55295,1.55274,1.55281,325599996.0
2005-07-06 09:10:00,1.55293,1.55297,1.55285,1.55285,63400000.0
2005-07-06 09:11:00,1.55285,1.55305,1.55285,1.553,370900005.0
2005-07-06 09:12:00,1.5529,1.553,1.5529,1.553,21600000.0
2005-07-06 09:13:00,1.55302,1.55305,1.55282,1.55305,388200001.0
2005-07-06 09:14:00,1.55285,1.55304,1.55283,1.55304,424599998.0
2005-07-06 09:15:00,1.55303,1.55321,1.55299,1.55312,340499998.0
2005-07-06 09:16:00,1.55288,1.55315,1.55288,1.55296,355500001.0
2005-07-06 09:17:00,1.55304,1.55325,1.55295,1.55325,239000005.0
2005-07-06 09:18:00,1.55328,1.55333,1.55326,1.55329,105400002.0
2005-07-06 09:19:00,1.55313,1.55328,1.553,1.55307,450100010.0
2005-07-06 09:20:00,1.55325,1.55332,1.55305,1.55319,266500000.0
2005-07-06 09:21:00,1.5531,1.5531,1.5529,1.5529,103199997.0
2005-07-06 09:22:00,1.55322,1.55325,1.55314,1.5532,190300002.0
2005-07-06 09:23:00,1.55311,1.5532,1.55303,1.55308,211899998.0
2005-07-06 09:24:00,1.55317,1.55325,1.55304,1.55314,371000000.0
2005-07-06 09:25:00,1.55305,1.55316,1.55301,1.55309,161400001.0
2005-07-06 09:26:00,1.55308,1.55315,1.55302,1.5531,54000000.0
2005-07-06 09:27:00,1.55299,1.55318,1.55287,1.55318,245700002.0
2005-07-06 09:28:00,1.55313,1.55313,1.55289,1.55303,188300001.0
2005-07-06 09:29:00,1.553,1.55318,1.55294,1.553,374899998.0
2005-07-06 09:30:00,1.55315,1.55321,1.55315,1.55321,117400002.0
2005-07-06 09:31:00,1.55316,1.55319,1.55298,1.55298,286699999.0
2005-07-06 09:32:00,1.5531,1.5533,1.55309,1.55322,206199998.0
2005-07-06 09:33:00,1.55323,1.55333,1.55311,1.55322,192299999.0
2005-07-06 09:34:00,1.55314,1.55337,1.55314,1.55327,335199998.0
2005-07-06 09:35:00,1.5533,1.55335,1.5532,1.55328,282900000.0
2005-07-06 09:36:00,1.55327,1.55333,1.55313,1.55318,338600003.0
2005-07-06 09:37:00,1.5533,1.55337,1.55323,1.55331,90900001.0
2005-07-06 09:38:00,1.55337,1.55341,1.55316,1.55316,335599997.0
2005-07-06 09:39:00,1.55313,1.55325,1.55311,1.55313,125300001.0
2005-07-06 09:40:00,1.55313,1.55323,1.55305,1.55318,294299999.0
2005-07-06 09:41:00,1.55318,1.55323,1.55304,1.55305,284600000.0
2005-07-06 09:42:00,1.55317,1.55322,1.55302,1.55308,169000001.0
2005-07-06 09:43:00,1.55303,1.55312,1.5529,1.55306,388299999.0
2005-07-06 09:44:00,1.55287,1.553,1.55275,1.55292,213500000.0
2005-07-06 09:45:00,1.55304,1.55304,1.55287,1.55287,132500000.0
2005-07-06 09:46:00,1.55307,1.55318,1.55299,1.55316,205899998.0
2005-07-06 09:47:00,1.55305,1.55307,1.55287,1.55295,275500005.0
2005-07-06 09:48:00,1.55297,1.553,1.55277,1.55291,398200001.0
2005-07-06 09:49:00,1.55301,1.55301,1.55286,1.55295,161100002.0
2005-07-06 09:50:00,1.55301,1.55302,1.55272,1.55292,289100002.0
2005-07-06 09:51:00,1.55292,1.55305,1.55272,1.55303,324199997.0
2005-07-06 09:52:00,1.55307,1.55308,1.55285,1.55289,431200006.0
2005-07-06 09:53:00,1.55288,1.55321,1.55288,1.55321,229500005.0
2005-07-06 09:54:00,1.553,1.55311,1.55288,1.55298,297999998.0
2005-07-06 09:55:00,1.55302,1.5531,1.55283,1.55294,332999998.0
2005-07-06 09:56:00,1.55289,1.55317,1.55289,1.55317,187400000.0
2005-07-06 09:57:00,1.55318,1.55324,1.55301,1.5531,311499997.0
2005-07-06 09:58:00,1.55311,1.55325,1.55305,1.55325,331400004.0
2005-07-06 09:59:00,1.55311,1.55327,1.55308,1.5532,362900004.0
2005-07-06 10:00:00,1.55315,1.55328,1.5531,1.55314,263600002.0
2005-07-06 10:01:00,1.55327,1.55338,1.55315,1.55328,180700000.0
2005-07-06 10:02:00,1.55302,1.55325,1.55298,1.5532,436899999.0
2005-07-06 10:03:00,1.5532,1.55325,1.55311,1.55318,62899999.0
2005-07-06 10:04:00,1.55315,1.55321,1.55315,1.55321,82000000.0
2005-07-06 10:05:00,1.55312,1.55332,1.55295,1.55323,369899999.0
2005-07-06 10:06:00,1.55299,1.55312,1.55285,1.55294,225200003.0
2005-07-06 10:07:00,1.55297,1.55297,1.55275,1.55281,406099997.0
2005-07-06 10:08:00,1.55271,1.55297,1.55271,1.55289,462699999.0
2005-07-06 10:09:00,1.55277,1.55296,1.55265,1.55282,351300000.0
2005-07-06 10:10:00,1.55286,1.55298,1.55274,1.55287,137500002.0
2005-07-06 10:11:00,1.5528,1.55295,1.55277,1.55282,307600006.0
2005-07-06 10:12:00,1.55302,1.55306,1.55282,1.55282,413700000.0
2005-07-06 10:13:00,1.5529,1.55303,1.55276,1.55296,287399997.0
2005-07-06 10:14:00,1.55306,1.55314,1.55287,1.55306,416599997.0
2005-07-06 10:15:00,1.55318,1.55327,1.55314,1.55315,204500001.0
2005-07-06 10:16:00,1.55331,1.55338,1.55319,1.55337,469300005.0
2005-07-06 10:17:00,1.55341,1.55341,1.5532,1.55321,393199994.0
2005-07-06 10:18:00,1.55324,1.55343,1.55316,1.55326,209100001.0
2005-07-06 10:19:00,1.55339,1.55339,1.55326,1.55333,208300002.0
2005-07-06 10:20:00,1.55321,1.55328,1.55304,1.55315,340200004.0
2005-07-06 10:21:00,1.55316,1.55332,1.55306,1.55312,297299998.0
2005-07-06 10:22:00,1.55327,1.55348,1.55318,1.55328,273000003.0
2005-07-06 10:23:00,1.55337,1.55342,1.55319,1.55333,196499999.0
2005-07-06 10:24:00,1.5532,1.5533,1.553,1.55323,142800000.0
2005-07-06 10:25:00,1.55309,1.5532,1.5528,1.553,479500001.0
2005-07-06 10:26:00,1.5532,1.55325,1.55308,1.55309,195699998.0
2005-07-06 10:27:00,1.55308,1.55324,1.55303,1.55323,245600001.0
2005-07-06 10:28:00,1.55326,1.55337,1.55323,1.55337,257100001.0
2005-07-06 10:29:00,1.55314,1.55333,1.55314,1.55316,289300001.0
2005-07-06 10:30:00,1.55326,1.55332,1.55309,1.55314,391200001.0
2005-07-06 10:31:00,1.55319,1.55343,1.55311,1.55339,380300000.0
2005-07-06 10:32:00,1.55328,1.55362,1.55324,1.55347,286000001.0
2005-07-06 10:33:00,1.55342,1.55359,1.5532,1.55324,379400005.0
2005-07-06 10:34:00,1.55312,1.55328,1.55292,1.55302,203500000.0
2005-07-06 10:35:00,1.55319,1.55327,1.55302,1.55308,349800005.0
2005-07-06 10:36:00,1.55298,1.55322,1.55298,1.55322,178300001.0
2005-07-06 10:37:00,1.55318,1.55325,1.55304,1.5532,309500002.0
2005-07-06 10:38:00,1.55309,1.55325,1.55303,1.55318,330700002.0
2005-07-06 10:39:00,1.55322,1.55329,1.5531,1.55319,345700003.0
2005-07-06 10:40:00,1.553,1.55325,1.55299,1.55325,146000001.0
2005-07-06 10:41:00,1.55312,1.55342,1.55306,1.55319,355599998.0
2005-07-06 10:42:00,1.55317,1.55325,1.55299,1.5532,405399998.0
2005-07-06 10:43:00,1.55324,1.55332,1.55281,1.55326,412000003.0
2005-07-06 10:44:00,1.55334,1.55341,1.55315,1.55323,340400001.0
2005-07-06 10:45:00,1.55329,1.55337,1.55329,1.55337,31200000.0
2005-07-06 10:46:00,1.55317,1.55337,1.55313,1.5532,137700000.0
2005-07-06 10:47:00,1.55321,1.55321,1.55293,1.55293,105600002.0
2005-07-06 10:48:00,1.55324,1.55331,1.55311,1.55315,369299999.0
2005-07-06 10:49:00,1.55324,1.55337,1.55313,1.55325,298100001.0
2005-07-06 10:50:00,1.55338,1.5535,1.55324,1.5534,372999996.0
2005-07-06 10:51:00,1.55334,1.55351,1.55318,1.55343,524199995.0
2005-07-06 10:52:00,1.55346,1.55363,1.55337,1.55347,303199997.0
2005-07-06 10:53:00,1.55354,1.55365,1.55349,1.55365,150399999.0
2005-07-06 10:54:00,1.5537,1.55395,1.55366,1.55375,204500002.0
2005-07-06 10:55:00,1.55372,1.55403,1.55372,1.5539,267399998.0
2005-07-06 10:56:00,1.55392,1.55405,1.5538,1.55398,361500000.0
2005-07-06 10:57:00,1.55376,1.55396,1.55367,1.55396,407999994.0
2005-07-06 10:58:00,1.55393,1.554,1.55389,1.55399,207900001.0
2005-07-06 10:59:00,1.55384,1.55403,1.55384,1.55388,190800000.0
2005-07-06 11:00:00,1.55384,1.55402,1.55377,1.55393,149000000.0
2005-07-06 11:01:00,1.5539,1.554,1.55374,1.55393,206099998.0
2005-07-06 11:02:00,1.55385,1.55392,1.55374,1.55382,134200000.0
2005-07-06 11:03:00,1.55367,1.55381,1.55365,1.55377,228500000.0
2005-07-06 11:04:00,1.55362,1.55386,1.55356,1.5538,259300000.0
2005-07-06 11:05:00,1.55383,1.55396,1.55372,1.55387,244300002.0
2005-07-06 11:06:00,1.55395,1.55396,1.55383,1.55395,350800002.0
2005-07-06 11:07:00,1.55392,1.55409,1.55391,1.55392,254400003.0
2005-07-06 11:08:00,1.55377,1.55395,1.55373,1.55381,139000000.0
2005-07-06 11:09:00,1.5539,1.55395,1.55373,1.55388,174100000.0
2005-07-06 11:10:00,1.55393,1.55397,1.55377,1.55377,247299999.0
2005-07-06 11:11:00,1.55391,1.55391,1.55377,1.55377,48699999.0
2005-07-06 11:12:00,1.55383,1.55405,1.55375,1.55392,297800002.0
2005-07-06 11:13:00,1.55395,1.55412,1.55383,1.55412,296300003.0
2005-07-06 11:14:00,1.55411,1.55419,1.55393,1.55402,323400006.0
2005-07-06 11:15:00,1.55398,1.5541,1.55389,1.55408,256600002.0
2005-07-06 11:16:00,1.55398,1.5542,1.55398,1.5542,69700000.0
2005-07-06 11:17:00,1.55409,1.55414,1.55389,1.55397,212299998.0
2005-07-06 11:18:00,1.55408,1.55413,1.55396,1.55406,155899998.0
2005-07-06 11:19:00,1.55396,1.55412,1.55389,1.55412,310600001.0
2005-07-06 11:20:00,1.55407,1.55425,1.55403,1.55425,404399995.0
2005-07-06 11:21:00,1.55427,1.55436,1.55413,1.55428,344199999.0
2005-07-06 11:22:00,1.55433,1.55445,1.5542,1.5544,224499997.0
2005-07-06 11:23:00,1.55415,1.55438,1.55415,1.55421,370600000.0
2005-07-06 11:24:00,1.5541,1.55445,1.5541,1.5544,369499998.0
2005-07-06 11:25:00,1.55431,1.55442,1.55406,1.55431,278100000.0
2005-07-06 11:26:00,1.55423,1.55435,1.55421,1.55433,178200001.0
2005-07-06 11:27:00,1.55432,1.55438,1.55421,1.55427,271900002.0
2005-07-06 11:28:00,1.55413,1.55427,1.55406,1.55414,313800002.0
2005-07-06 11:29:00,1.55407,1.55421,1.55399,1.5541,340800004.0
2005-07-06 11:30:00,1.55407,1.55414,1.55385,1.55387,228500003.0
2005-07-06 11:31:00,1.55403,1.55418,1.55394,1.55405,382300002.0
2005-07-06 11:32:00,1.55427,1.55435,1.55408,1.55424,407400002.0
2005-07-06 11:33:00,1.55443,1.55443,1.5542,1.55435,346299996.0
2005-07-06 11:34:00,1.55428,1.5544,1.55412,1.55432,355000003.0
2005-07-06 11:35:00,1.55433,1.55443,1.55418,1.55427,286899999.0
2005-07-06 11:36:00,1.5544,1.55445,1.55418,1.55432,325500003.0
2005-07-06 11:37:00,1.55432,1.55448,1.5543,1.5544,384200002.0
2005-07-06 11:38:00,1.55438,1.5545,1.55417,1.55426,433000000.0
2005-07-06 11:39:00,1.55417,1.55433,1.55414,1.55421,184099997.0
2005-07-06 11:40:00,1.55401,1.55428,1.55401,1.55428,407400009.0
2005-07-06 11:41:00,1.55412,1.55428,1.55404,1.55425,432500002.0
2005-07-06 11:42:00,1.55399,1.55427,1.55399,1.55427,269199997.0
2005-07-06 11:43:00,1.55407,1.55425,1.55406,1.5542,354400000.0
2005-07-06 11:44:00,1.55405,1.55419,1.55399,1.55414,417799996.0
2005-07-06 11:45:00,1.55419,1.55422,1.554,1.55407,352299998.0
2005-07-06 11:46:00,1.55424,1.55432,1.55402,1.55412,232800002.0
2005-07-06 11:47:00,1.55391,1.55412,1.55385,1.55408,299399999.0
2005-07-06 11:48:00,1.55392,1.55405,1.55377,1.55396,238000002.0
2005-07-06 11:49:00,1.55393,1.55409,1.55383,1.55397,391899997.0
2005-07-06 11:50:00,1.5539,1.55404,1.55389,1.55395,436100010.0
2005-07-06 11:51:00,1.55387,1.55406,1.55382,1.55398,386799996.0
2005-07-06 11:52:00,1.5538,1.55405,1.5538,1.55405,258900002.0
2005-07-06 11:53:00,1.55396,1.55408,1.55391,1.55405,265499994.0
2005-07-06 11:54:00,1.55403,1.55403,1.55377,1.55377,308600002.0
2005-07-06 11:55:00,1.55393,1.55411,1.55377,1.55389,421000004.0
2005-07-06 11:56:00,1.55372,1.55395,1.55371,1.55395,144100000.0
2005-07-06 11:57:00,1.55383,1.55402,1.55382,1.55398,366399995.0
2005-07-06 11:58:00,1.55387,1.55395,1.5537,1.5539,241000001.0
2005-07-06 11:59:00,1.55382,1.55397,1.55373,1.5539,284100001.0
2005-07-06 12:00:00,1.55397,1.554,1.5538,1.5538,306700007.0
2005-07-06 12:01:00,1.5538,1.55408,1.5538,1.55398,387400000.0
2005-07-06 12:02:00,1.55391,1.55403,1.55386,1.55398,441100002.0
2005-07-06 12:03:00,1.55384,1.55403,1.55371,1.55403,332100006.0
2005-07-06 12:04:00,1.55416,1.55419,1.55408,1.55408,55699998.0
2005-07-06 12:05:00,1.55427,1.55435,1.55421,1.55435,258800002.0
2005-07-06 12:06:00,1.55445,1.55456,1.55432,1.55445,213500001.0
2005-07-06 12:07:00,1.55424,1.55436,1.5541,1.55425,269800000.0
2005-07-06 12:08:00,1.55444,1.55454,1.55433,1.55448,521600006.0
2005-07-06 12:09:00,1.55446,1.55446,1.55436,1.55438,97300001.0
2005-07-06 12:10:00,1.5544,1.55449,1.55413,1.55426,129900002.0
2005-07-06 12:11:00,1.55428,1.55438,1.55403,1.55423,504200002.0
2005-07-06 12:12:00,1.55431,1.5545,1.55428,1.55438,414200004.0
2005-07-06 12:13:00,1.55428,1.55441,1.55428,1.55441,40000000.0
2005-07-06 12:14:00,1.5543,1.55437,1.55423,1.55428,260300001.0
2005-07-06 12:15:00,1.55408,1.55436,1.55394,1.55403,367500007.0
2005-07-06 12:16:00,1.55412,1.55435,1.55412,1.5543,231600003.0
2005-07-06 12:17:00,1.55428,1.55435,1.5542,1.55435,145700002.0
2005-07-06 12:18:00,1.55419,1.55435,1.55416,1.55428,213000002.0
2005-07-06 12:19:00,1.5542,1.55433,1.55413,1.55425,244599998.0
2005-07-06 12:20:00,1.5542,1.5542,1.5541,1.5541,18300000.0
2005-07-06 12:21:00,1.55415,1.55425,1.55404,1.55416,81900001.0
2005-07-06 12:22:00,1.5541,1.55423,1.55404,1.55417,295899999.0
2005-07-06 12:23:00,1.55412,1.55415,1.55388,1.55388,281400005.0
2005-07-06 12:24:00,1.55391,1.55403,1.55387,1.55393,220300001.0
2005-07-06 12:25:00,1.55395,1.55398,1.55372,1.55374,445899998.0
2005-07-06 12:26:00,1.55373,1.55385,1.55365,1.5538,251299999.0
2005-07-06 12:27:00,1.55368,1.55372,1.55348,1.5536,405000005.0
2005-07-06 12:28:00,1.5534,1.55381,1.5534,1.55381,327500000.0
2005-07-06 12:29:00,1.55382,1.55387,1.55367,1.55367,238199999.0
2005-07-06 12:30:00,1.55373,1.55392,1.55367,1.5538,307200000.0
2005-07-06 12:31:00,1.55388,1.55388,1.55368,1.55381,289200006.0
2005-07-06 12:32:00,1.55389,1.55395,1.55373,1.55388,353099999.0
2005-07-06 12:33:00,1.55387,1.55403,1.55387,1.55397,199700004.0
2005-07-06 12:34:00,1.5538,1.5539,1.5538,1.5539,55700000.0
2005-07-06 12:35:00,1.55388,1.55395,1.55382,1.5539,112500001.0
2005-07-06 12:36:00,1.55392,1.55392,1.55369,1.55385,262300000.0
2005-07-06 12:37:00,1.55389,1.55389,1.55371,1.55387,263000004.0
2005-07-06 12:38:00,1.55374,1.55393,1.55373,1.55386,230700000.0
2005-07-06 12:39:00,1.55389,1.55396,1.55375,1.55396,250499999.0
2005-07-06 12:40:00,1.55399,1.55404,1.55375,1.55378,248400004.0
2005-07-06 12:41:00,1.55384,1.55402,1.55373,1.55386,257900004.0
2005-07-06 12:42:00,1.55391,1.55399,1.55383,1.55384,348999999.0
2005-07-06 12:43:00,1.55391,1.55397,1.55372,1.55381,346800003.0
2005-07-06 12:44:00,1.5537,1.55401,1.5537,1.55401,88999999.0
2005-07-06 12:45:00,1.55388,1.55401,1.55384,1.55392,247900002.0
2005-07-06 12:46:00,1.55392,1.5541,1.55381,1.55395,272199999.0
2005-07-06 12:47:00,1.55382,1.55405,1.55382,1.55405,200400002.0
2005-07-06 12:48:00,1.55378,1.55403,1.55378,1.55403,171199998.0
2005-07-06 12:49:00,1.55391,1.55402,1.55389,1.55398,189999996.0
2005-07-06 12:50:00,1.5539,1.55401,1.5538,1.5538,224699998.0
2005-07-06 12:51:00,1.55403,1.55403,1.55389,1.55389,265799998.0
2005-07-06 12:52:00,1.55354,1.55395,1.55354,1.5539,410099995.0
2005-07-06 12:53:00,1.55378,1.55395,1.55364,1.55395,354299996.0
2005-07-06 12:54:00,1.55382,1.55402,1.55382,1.554,279999999.0
2005-07-06 12:55:00,1.55363,1.55395,1.55344,1.55393,368300002.0
2005-07-06 12:56:00,1.55379,1.55405,1.55379,1.55398,384500001.0
2005-07-06 12:57:00,1.55387,1.55404,1.55384,1.55398,232300002.0
2005-07-06 12:58:00,1.55382,1.55398,1.55373,1.5539,285300001.0
2005-07-06 12:59:00,1.55378,1.55379,1.55362,1.55362,256100000.0
2005-07-06 13:00:00,1.5538,1.55391,1.55372,1.5538,213000004.0
2005-07-06 13:01:00,1.55388,1.55397,1.55382,1.55382,181800002.0
2005-07-06 13:02:00,1.55395,1.55395,1.55372,1.55372,139099999.0
2005-07-06 13:03:00,1.55388,1.55393,1.5537,1.55385,243000002.0
2005-07-06 13:04:00,1.55373,1.55397,1.55369,1.55397,245100000.0
2005-07-06 13:05:00,1.5538,1.55396,1.55369,1.55382,215999999.0
2005-07-06 13:06:00,1.55365,1.55382,1.55364,1.55368,326599999.0
2005-07-06 13:07:00,1.55374,1.55393,1.55371,1.55385,294699998.0
2005-07-06 13:08:00,1.55395,1.55395,1.55375,1.55375,48800000.0
2005-07-06 13:09:00,1.55388,1.55395,1.55382,1.5539,130200002.0
2005-07-06 13:10:00,1.55375,1.55402,1.55375,1.55392,166599998.0
2005-07-06 13:11:00,1.55392,1.55398,1.55384,1.55395,104300001.0
2005-07-06 13:12:00,1.55381,1.55395,1.55369,1.55394,232800001.0
2005-07-06 13:13:00,1.55378,1.55397,1.55378,1.55392,253300001.0
2005-07-06 13:14:00,1.55382,1.55396,1.55375,1.55384,315000000.0
2005-07-06 13:15:00,1.55386,1.55402,1.55381,1.55392,296400000.0
2005-07-06 13:16:00,1.55379,1.55395,1.55372,1.55388,265500003.0
2005-07-06 13:17:00,1.55382,1.55395,1.55382,1.55395,76700000.0
2005-07-06 13:18:00,1.55369,1.55398,1.55369,1.55394,269000000.0
2005-07-06 13:19:00,1.55376,1.55392,1.55376,1.55388,90300002.0
2005-07-06 13:20:00,1.55393,1.55403,1.55388,1.55398,184600001.0
2005-07-06 13:21:00,1.55402,1.55402,1.55381,1.55381,182200000.0
2005-07-06 13:22:00,1.55397,1.55402,1.55386,1.55394,508700003.0
2005-07-06 13:23:00,1.55398,1.55401,1.55377,1.55377,273800000.0
2005-07-06 13:24:00,1.55395,1.55402,1.55373,1.55392,426900004.0
2005-07-06 13:25:00,1.55382,1.55388,1.55355,1.55363,441199999.0
2005-07-06 13:26:00,1.55397,1.55419,1.55387,1.55402,245500000.0
2005-07-06 13:27:00,1.55404,1.55413,1.55391,1.55395,332700000.0
2005-07-06 13:28:00,1.55392,1.55392,1.55348,1.55386,264499998.0
2005-07-06 13:29:00,1.55395,1.55405,1.55382,1.55394,323400005.0
2005-07-06 13:30:00,1.554,1.55405,1.55387,1.55398,287400002.0
2005-07-06 13:31:00,1.55395,1.55405,1.55388,1.554,329900000.0
2005-07-06 13:32:00,1.55396,1.55396,1.55379,1.5538,249500000.0
2005-07-06 13:33:00,1.55381,1.55399,1.55376,1.55376,194799998.0
2005-07-06 13:34:00,1.55387,1.55389,1.55365,1.55365,428800003.0
2005-07-06 13:35:00,1.55382,1.55388,1.55364,1.55369,319900004.0
2005-07-06 13:36:00,1.55382,1.55389,1.55362,1.55375,251600001.0
2005-07-06 13:37:00,1.55382,1.55393,1.55375,1.55378,186199998.0
2005-07-06 13:38:00,1.55376,1.55387,1.55371,1.55383,172600002.0
2005-07-06 13:39:00,1.55377,1.55385,1.55363,1.55364,236599999.0
2005-07-06 13:40:00,1.55385,1.5539,1.5537,1.55375,403100001.0
2005-07-06 13:41:00,1.55388,1.55388,1.55357,1.55366,156500000.0
2005-07-06 13:42:00,1.55388,1.5539,1.55362,1.55383,255100000.0
2005-07-06 13:43:00,1.55385,1.55393,1.55371,1.55384,295800000.0
2005-07-06 13:44:00,1.5539,1.5539,1.55369,1.55378,294000000.0
2005-07-06 13:45:00,1.5537,1.55384,1.5537,1.55384,76700000.0
2005-07-06 13:46:00,1.5538,1.55392,1.5537,1.55392,280399999.0
2005-07-06 13:47:00,1.55375,1.55388,1.55357,1.55374,463400004.0
2005-07-06 13:48:00,1.55376,1.55392,1.5536,1.55382,275999993.0
2005-07-06 13:49:00,1.55375,1.55393,1.55375,1.55392,236500005.0
2005-07-06 13:50:00,1.55384,1.55399,1.5538,1.55396,427400003.0
2005-07-06 13:51:00,1.55379,1.55401,1.55377,1.55392,280400000.0
2005-07-06 13:52:00,1.55334,1.55362,1.55329,1.55346,349499997.0
2005-07-06 13:53:00,1.55388,1.55395,1.55374,1.55387,90500000.0
2005-07-06 13:54:00,1.55395,1.55395,1.55373,1.55387,258100002.0
2005-07-06 13:55:00,1.55386,1.55393,1.55372,1.55381,398200005.0
2005-07-06 13:56:00,1.55383,1.55383,1.55359,1.55372,192000001.0
2005-07-06 13:57:00,1.55359,1.55377,1.55356,1.55363,360000002.0
2005-07-06 13:58:00,1.5536,1.55367,1.55349,1.55355,78000000.0
2005-07-06 13:59:00,1.55352,1.55369,1.55343,1.55359,356000003.0
2005-07-06 14:00:00,1.55361,1.55361,1.55332,1.55339,237000003.0
2005-07-06 14:01:00,1.55345,1.55365,1.55338,1.55355,236600003.0
2005-07-06 14:02:00,1.55363,1.55363,1.55346,1.55357,334100006.0
2005-07-06 14:03:00,1.55344,1.55383,1.55316,1.55364,220600000.0
2005-07-06 14:04:00,1.5539,1.5542,1.5538,1.55407,412300002.0
2005-07-06 14:05:00,1.55405,1.55425,1.55397,1.5541,182399997.0
2005-07-06 14:06:00,1.55403,1.55403,1.55376,1.55385,404500005.0
2005-07-06 14:07:00,1.55393,1.55395,1.55374,1.5538,388699995.0
2005-07-06 14:08:00,1.55372,1.55392,1.55368,1.55386,327799995.0
2005-07-06 14:09:00,1.55389,1.55397,1.5538,1.55384,218600006.0
2005-07-06 14:10:00,1.55393,1.55408,1.55393,1.55405,324000001.0
2005-07-06 14:11:00,1.55412,1.55432,1.55405,1.55416,208400004.0
2005-07-06 14:12:00,1.55425,1.5543,1.55409,1.55411,318900002.0
2005-07-06 14:13:00,1.55438,1.55446,1.55423,1.55441,296500000.0
2005-07-06 14:14:00,1.55425,1.55433,1.5541,1.55425,267600002.0
2005-07-06 14:15:00,1.5543,1.5543,1.55413,1.55428,251800000.0
2005-07-06 14:16:00,1.55421,1.55433,1.55409,1.55422,214000003.0
2005-07-06 14:17:00,1.55425,1.55439,1.55417,1.55422,189999999.0
2005-07-06 14:18:00,1.55421,1.55442,1.55421,1.55432,171400000.0
2005-07-06 14:19:00,1.55435,1.55435,1.55416,1.55419,325900000.0
2005-07-06 14:20:00,1.55425,1.55433,1.55394,1.55425,425700006.0
2005-07-06 14:21:00,1.55432,1.55432,1.55406,1.55406,345999996.0
2005-07-06 14:22:00,1.55412,1.55432,1.5541,1.55422,275600000.0
2005-07-06 14:23:00,1.55426,1.55431,1.55401,1.55401,243800001.0
2005-07-06 14:24:00,1.55403,1.5542,1.55393,1.55403,198200002.0
2005-07-06 14:25:00,1.5541,1.55419,1.55392,1.55394,334999999.0
2005-07-06 14:26:00,1.55397,1.55417,1.55386,1.55409,239600000.0
2005-07-06 14:27:00,1.55408,1.55419,1.55385,1.55409,249400002.0
2005-07-06 14:28:00,1.55405,1.55423,1.55391,1.55407,333799996.0
2005-07-06 14:29:00,1.55412,1.55428,1.55406,1.55427,355400005.0
2005-07-06 14:30:00,1.55407,1.55418,1.55376,1.55388,443499999.0
2005-07-06 14:31:00,1.55382,1.55401,1.5538,1.55398,238100000.0
2005-07-06 14:32:00,1.55417,1.55424,1.55398,1.5541,261500004.0
2005-07-06 14:33:00,1.55412,1.5543,1.55412,1.55425,254100000.0
2005-07-06 14:34:00,1.55416,1.55425,1.554,1.55407,261200000.0
2005-07-06 14:35:00,1.5541,1.55431,1.55394,1.55411,402799995.0
2005-07-06 14:36:00,1.55408,1.55424,1.55407,1.55424,234000000.0
2005-07-06 14:37:00,1.55418,1.55423,1.55408,1.55418,255800004.0
2005-07-06 14:38:00,1.55423,1.55423,1.55397,1.55418,253299998.0
2005-07-06 14:39:00,1.55415,1.55423,1.55404,1.55418,336200002.0
2005-07-06 14:40:00,1.55417,1.55424,1.55403,1.55411,52800000.0
2005-07-06 14:41:00,1.55417,1.55423,1.55411,1.55423,124000002.0
2005-07-06 14:42:00,1.55429,1.55437,1.55407,1.55435,493699998.0
2005-07-06 14:43:00,1.5543,1.55435,1.55409,1.55427,317000004.0
2005-07-06 14:44:00,1.5543,1.55432,1.5541,1.5541,240400000.0
2005-07-06 14:45:00,1.55414,1.55434,1.55414,1.55425,265799996.0
2005-07-06 14:46:00,1.55419,1.55427,1.55407,1.55411,82899999.0
2005-07-06 14:47:00,1.55399,1.55412,1.55392,1.55405,163500000.0
2005-07-06 14:48:00,1.55408,1.5542,1.55396,1.5541,352700001.0
2005-07-06 14:49:00,1.5539,1.55419,1.5539,1.55409,328500006.0
2005-07-06 14:50:00,1.55427,1.55433,1.55411,1.55425,293999996.0
2005-07-06 14:51:00,1.55428,1.55428,1.55397,1.55412,297700002.0
2005-07-06 14:52:00,1.5543,1.55439,1.55425,1.55427,193500002.0
2005-07-06 14:53:00,1.5542,1.55435,1.5541,1.55425,130199999.0
2005-07-06 14:54:00,1.5543,1.5543,1.5542,1.5542,16000000.0
2005-07-06 14:55:00,1.5541,1.55432,1.5541,1.55421,158900000.0
2005-07-06 14:56:00,1.55415,1.55426,1.55408,1.55412,184699999.0
2005-07-06 14:57:00,1.55413,1.55423,1.55409,1.55419,398599994.0
2005-07-06 14:58:00,1.55409,1.55433,1.55403,1.55403,294499995.0
2005-07-06 14:59:00,1.55398,1.55413,1.55388,1.55409,230600002.0
2005-07-06 15:00:00,1.55408,1.55415,1.55398,1.5541,216199999.0
2005-07-06 15:01:00,1.55392,1.55406,1.55373,1.55373,512600002.0
2005-07-06 15:02:00,1.55394,1.55403,1.5538,1.55385,151399999.0
2005-07-06 15:03:00,1.5538,1.55382,1.55366,1.55368,337399998.0
2005-07-06 15:04:00,1.55369,1.5538,1.55362,1.5538,398200002.0
2005-07-06 15:05:00,1.55377,1.55383,1.55345,1.55373,265000001.0
2005-07-06 15:06:00,1.55365,1.55375,1.55352,1.55353,163299999.0
2005-07-06 15:07:00,1.5534,1.55365,1.5534,1.55359,250700003.0
2005-07-06 15:08:00,1.55357,1.55357,1.55322,1.55322,132499999.0
2005-07-06 15:09:00,1.55354,1.55354,1.55337,1.55337,108599998.0
2005-07-06 15:10:00,1.55347,1.55364,1.55339,1.55353,257300000.0
2005-07-06 15:11:00,1.5534,1.55353,1.5533,1.55333,178900000.0
2005-07-06 15:12:00,1.55333,1.55338,1.55326,1.55328,140700000.0
2005-07-06 15:13:00,1.5534,1.5534,1.55315,1.55321,211800000.0
2005-07-06 15:14:00,1.55317,1.5534,1.55311,1.55328,234999999.0
2005-07-06 15:15:00,1.55334,1.55334,1.55294,1.55294,436900001.0
2005-07-06 15:16:00,1.55313,1.55313,1.553,1.55303,190100000.0
2005-07-06 15:17:00,1.5531,1.55317,1.55305,1.55311,205399999.0
2005-07-06 15:18:00,1.55307,1.55327,1.55302,1.55325,299300005.0
2005-07-06 15:19:00,1.55313,1.55323,1.55295,1.5531,228199996.0
2005-07-06 15:20:00,1.55297,1.5532,1.55297,1.55309,198700001.0
2005-07-06 15:21:00,1.55283,1.55308,1.55257,1.5526,302000003.0
2005-07-06 15:22:00,1.55306,1.55306,1.5528,1.5528,229399999.0
2005-07-06 15:23:00,1.55284,1.5531,1.55276,1.55292,157800005.0
2005-07-06 15:24:00,1.55288,1.55304,1.55285,1.553,273900001.0
2005-07-06 15:25:00,1.55301,1.55308,1.55287,1.55299,290100000.0
2005-07-06 15:26:00,1.55298,1.553,1.55277,1.55289,412100002.0
2005-07-06 15:27:00,1.55303,1.55303,1.55288,1.55288,69800001.0
2005-07-06 15:28:00,1.55289,1.55299,1.55278,1.55281,242500001.0
2005-07-06 15:29:00,1.55295,1.55307,1.55279,1.55297,358699996.0
2005-07-06 15:30:00,1.55274,1.553,1.55267,1.553,222899998.0
2005-07-06 15:31:00,1.55299,1.55311,1.55288,1.55302,44000001.0
2005-07-06 15:32:00,1.55312,1.55312,1.55291,1.55308,228200004.0
2005-07-06 15:33:00,1.55308,1.55315,1.55292,1.55315,258900002.0
2005-07-06 15:34:00,1.5531,1.5531,1.55279,1.55279,179799997.0
2005-07-06 15:35:00,1.5531,1.5531,1.55287,1.5529,379500003.0
2005-07-06 15:36:00,1.55278,1.55295,1.55278,1.55295,161900001.0
2005-07-06 15:37:00,1.55294,1.5531,1.55284,1.55297,120000003.0
2005-07-06 15:38:00,1.553,1.55308,1.55287,1.55287,250699998.0
2005-07-06 15:39:00,1.55305,1.55313,1.55295,1.55299,476800004.0
2005-07-06 15:40:00,1.55268,1.55305,1.55267,1.55267,244400000.0
2005-07-06 15:41:00,1.55284,1.55313,1.55284,1.55299,258699995.0
2005-07-06 15:42:00,1.55281,1.55297,1.55281,1.55297,91700000.0
2005-07-06 15:43:00,1.55284,1.55302,1.5527,1.55278,151100000.0
2005-07-06 15:44:00,1.55278,1.55285,1.5527,1.55284,198099999.0
2005-07-06 15:45:00,1.5528,1.55287,1.5526,1.5526,105500000.0
2005-07-06 15:46:00,1.55256,1.55288,1.55256,1.55287,338100000.0
2005-07-06 15:47:00,1.55292,1.55292,1.55268,1.55271,352299999.0
2005-07-06 15:48:00,1.5528,1.55307,1.5528,1.55294,502700003.0
2005-07-06 15:49:00,1.55288,1.55315,1.55288,1.55315,348800002.0
2005-07-06 15:50:00,1.55308,1.55312,1.55288,1.55299,334600005.0
2005-07-06 15:51:00,1.55305,1.55326,1.55302,1.55314,250500004.0
2005-07-06 15:52:00,1.55305,1.55318,1.553,1.553,287500001.0
2005-07-06 15:53:00,1.55323,1.55325,1.55302,1.55302,230800000.0
2005-07-06 15:54:00,1.55314,1.55327,1.55304,1.5532,301099999.0
2005-07-06 15:55:00,1.55309,1.55321,1.55299,1.55311,54300000.0
2005-07-06 15:56:00,1.55311,1.55324,1.553,1.55317,364700001.0
2005-07-06 15:57:00,1.55312,1.55328,1.55304,1.55311,158600001.0
2005-07-06 15:58:00,1.55309,1.55325,1.55308,1.55315,278800000.0
2005-07-06 15:59:00,1.55326,1.55335,1.55322,1.55335,120800002.0
2005-07-06 16:00:00,1.55324,1.5533,1.55314,1.55322,245100000.0
2005-07-06 16:01:00,1.55314,1.55328,1.55296,1.55316,316800005.0
2005-07-06 16:02:00,1.55316,1.55328,1.55302,1.55328,190600002.0
2005-07-06 16:03:00,1.55332,1.55336,1.55311,1.55329,569900000.0
2005-07-06 16:04:00,1.55312,1.55329,1.55308,1.55314,396200004.0
2005-07-06 16:05:00,1.55328,1.55337,1.55315,1.55329,300800002.0
2005-07-06 16:06:00,1.55313,1.55333,1.55305,1.55333,316299997.0
2005-07-06 16:07:00,1.55317,1.55332,1.55309,1.55329,318900003.0
2005-07-06 16:08:00,1.55333,1.55342,1.55315,1.5533,329000002.0
2005-07-06 16:09:00,1.55335,1.55343,1.55323,1.55332,229699998.0
2005-07-06 16:10:00,1.55332,1.5534,1.55317,1.55328,157100001.0
2005-07-06 16:11:00,1.55321,1.55327,1.553,1.55315,289399995.0
2005-07-06 16:12:00,1.5532,1.5533,1.55309,1.55311,237099998.0
2005-07-06 16:13:00,1.5529,1.55334,1.5529,1.5532,274900002.0
2005-07-06 16:14:00,1.55295,1.55326,1.55282,1.55325,505099996.0
2005-07-06 16:15:00,1.55287,1.55329,1.55287,1.55317,231699998.0
2005-07-06 16:16:00,1.5532,1.55327,1.55302,1.55308,491399998.0
2005-07-06 16:17:00,1.55325,1.55325,1.55305,1.55316,178099999.0
2005-07-06 16:18:00,1.55321,1.55322,1.55301,1.55314,309200009.0
2005-07-06 16:19:00,1.55306,1.55322,1.55299,1.55312,230999998.0
2005-07-06 16:20:00,1.55295,1.55321,1.55295,1.55313,227699993.0
2005-07-06 16:21:00,1.55292,1.55314,1.55292,1.55314,319700001.0
2005-07-06 16:22:00,1.55295,1.55312,1.55295,1.55307,172699998.0
2005-07-06 16:23:00,1.55306,1.55306,1.55288,1.55288,236299997.0
2005-07-06 16:24:00,1.55297,1.55305,1.55282,1.5529,447400003.0
2005-07-06 16:25:00,1.5529,1.55305,1.55258,1.55305,155400000.0
2005-07-06 16:26:00,1.55284,1.55298,1.55264,1.55292,157900000.0
2005-07-06 16:27:00,1.55275,1.55307,1.55275,1.55307,316999998.0
2005-07-06 16:28:00,1.55304,1.55311,1.55289,1.55289,220599995.0
2005-07-06 16:29:00,1.55296,1.55305,1.55284,1.55299,156299998.0
2005-07-06 16:30:00,1.55278,1.55319,1.55278,1.55316,192900002.0
2005-07-06 16:31:00,1.55298,1.55319,1.55281,1.55319,364400004.0
2005-07-06 16:32:00,1.55321,1.55331,1.55306,1.55312,350600006.0
2005-07-06 16:33:00,1.55324,1.55331,1.55303,1.55316,309200004.0
2005-07-06 16:34:00,1.55317,1.55335,1.55317,1.55335,23500000.0
2005-07-06 16:35:00,1.55321,1.55333,1.55316,1.55329,264600000.0
2005-07-06 16:36:00,1.55327,1.55331,1.55315,1.55323,189500002.0
2005-07-06 16:37:00,1.55322,1.55332,1.55312,1.5532,211399997.0
2005-07-06 16:38:00,1.55311,1.55333,1.55304,1.55333,423200007.0
2005-07-06 16:39:00,1.55327,1.55353,1.55324,1.5534,404400004.0
2005-07-06 16:40:00,1.55339,1.55355,1.55337,1.55344,186600001.0
2005-07-06 16:41:00,1.5535,1.5535,1.5533,1.5533,254200003.0
2005-07-06 16:42:00,1.55345,1.55368,1.5533,1.55357,479500002.0
2005-07-06 16:43:00,1.55354,1.55367,1.55327,1.55355,400699999.0
2005-07-06 16:44:00,1.55358,1.55364,1.55332,1.55355,166599997.0
2005-07-06 16:45:00,1.55358,1.5536,1.55338,1.55345,374100003.0
2005-07-06 16:46:00,1.55351,1.5536,1.55332,1.55342,266199997.0
2005-07-06 16:47:00,1.55348,1.55355,1.55332,1.55348,228499999.0
2005-07-06 16:48:00,1.55341,1.55351,1.55321,1.55331,253299999.0
2005-07-06 16:49:00,1.55343,1.55354,1.55332,1.55341,271700001.0
2005-07-06 16:50:00,1.55324,1.55341,1.55324,1.5533,53599998.0
2005-07-06 16:51:00,1.55321,1.55344,1.55313,1.55331,362199998.0
2005-07-06 16:52:00,1.55328,1.55343,1.55328,1.55343,220399996.0
2005-07-06 16:53:00,1.55339,1.55339,1.55323,1.55323,191699997.0
2005-07-06 16:54:00,1.55326,1.55342,1.55311,1.55321,387900009.0
2005-07-06 16:55:00,1.55345,1.55345,1.55325,1.55338,399100000.0
2005-07-06 16:56:00,1.5534,1.55345,1.5533,1.55338,320900001.0
2005-07-06 16:57:00,1.55347,1.55353,1.55334,1.55334,245399999.0
2005-07-06 16:58:00,1.55314,1.55345,1.55314,1.55335,232900002.0
2005-07-06 16:59:00,1.5532,1.55348,1.5532,1.55348,252900000.0
2005-07-06 17:00:00,1.55338,1.55354,1.55324,1.55354,282500002.0
2005-07-06 17:01:00,1.55346,1.55355,1.5533,1.55355,316400005.0
2005-07-06 17:02:00,1.5534,1.5535,1.5534,1.5535,136500001.0
2005-07-06 17:03:00,1.55355,1.55358,1.55332,1.55332,259300001.0
2005-07-06 17:04:00,1.5535,1.55355,1.55321,1.55321,349900002.0
2005-07-06 17:05:00,1.5534,1.5536,1.55334,1.55357,393000007.0
2005-07-06 17:06:00,1.55354,1.55363,1.55339,1.55354,179900001.0
2005-07-06 17:07:00,1.55362,1.55369,1.55346,1.55353,245300000.0
2005-07-06 17:08:00,1.55347,1.55369,1.55347,1.55365,344299999.0
2005-07-06 17:09:00,1.55348,1.55368,1.55342,1.55354,190900004.0
2005-07-06 17:10:00,1.55353,1.5537,1.55342,1.55355,164700000.0
2005-07-06 17:11:00,1.55353,1.55369,1.55341,1.55341,334200000.0
2005-07-06 17:12:00,1.55358,1.55371,1.55342,1.55361,404600000.0
2005-07-06 17:13:00,1.55371,1.55371,1.55341,1.55341,328700003.0
2005-07-06 17:14:00,1.55353,1.55364,1.55346,1.55353,299099999.0
2005-07-06 17:15:00,1.55332,1.55351,1.55324,1.5535,297400001.0
2005-07-06 17:16:00,1.55332,1.55347,1.55321,1.55334,559200000.0
2005-07-06 17:17:00,1.55335,1.55355,1.55333,1.55355,200100001.0
2005-07-06 17:18:00,1.5533,1.55361,1.5533,1.55346,448500006.0
2005-07-06 17:19:00,1.55349,1.55357,1.55341,1.55345,282500003.0
2005-07-06 17:20:00,1.55345,1.55359,1.55337,1.55341,287100000.0
2005-07-06 17:21:00,1.55357,1.55362,1.55354,1.55356,178000002.0
2005-07-06 17:22:00,1.55344,1.55357,1.55335,1.55357,183300000.0
2005-07-06 17:23:00,1.55356,1.55358,1.5534,1.55341,148600001.0
2005-07-06 17:24:00,1.55355,1.5536,1.55336,1.55336,270800000.0
2005-07-06 17:25:00,1.5537,1.55375,1.55352,1.55357,433299997.0
2005-07-06 17:26:00,1.55366,1.55378,1.55353,1.55369,353999998.0
2005-07-06 17:27:00,1.55374,1.55402,1.55368,1.55395,412100004.0
2005-07-06 17:28:00,1.55409,1.55413,1.55387,1.55401,345900002.0
2005-07-06 17:29:00,1.55386,1.55401,1.55385,1.55397,268799997.0
2005-07-06 17:30:00,1.55388,1.55411,1.55375,1.55401,114300000.0
2005-07-06 17:31:00,1.55402,1.55424,1.55398,1.55412,459299994.0
2005-07-06 17:32:00,1.55386,1.55416,1.55386,1.5541,209799999.0
2005-07-06 17:33:00,1.5541,1.55418,1.55401,1.5541,177300001.0
2005-07-06 17:34:00,1.55406,1.55414,1.55394,1.55399,318700002.0
2005-07-06 17:35:00,1.55415,1.55415,1.55395,1.55395,140399998.0
2005-07-06 17:36:00,1.55374,1.55408,1.55374,1.55408,150600002.0
2005-07-06 17:37:00,1.55405,1.55412,1.55392,1.55399,263300003.0
2005-07-06 17:38:00,1.5541,1.55412,1.55393,1.55397,157700002.0
2005-07-06 17:39:00,1.55399,1.55419,1.55399,1.55419,110800000.0
2005-07-06 17:40:00,1.5541,1.55425,1.55391,1.55416,183399999.0
2005-07-06 17:41:00,1.55417,1.55425,1.55406,1.55418,361900007.0
2005-07-06 17:42:00,1.55414,1.55422,1.55396,1.55408,301800003.0
2005-07-06 17:43:00,1.55386,1.55414,1.55386,1.55399,426100001.0
2005-07-06 17:44:00,1.55372,1.55418,1.55372,1.55415,373500006.0
2005-07-06 17:45:00,1.55396,1.5542,1.55396,1.5541,484500000.0
2005-07-06 17:46:00,1.55412,1.55422,1.55404,1.55415,65600000.0
2005-07-06 17:47:00,1.55402,1.5542,1.55394,1.55418,342300005.0
2005-07-06 17:48:00,1.55362,1.55383,1.55341,1.55383,214599998.0
2005-07-06 17:49:00,1.55408,1.55415,1.55388,1.554,379500004.0
2005-07-06 17:50:00,1.55403,1.55418,1.554,1.5541,260800004.0
2005-07-06 17:51:00,1.554,1.55405,1.55388,1.55398,173400000.0
2005-07-06 17:52:00,1.55407,1.55413,1.5539,1.55392,401100005.0
2005-07-06 17:53:00,1.55396,1.55414,1.55388,1.55405,321799998.0
2005-07-06 17:54:00,1.55413,1.55434,1.55408,1.55428,388999998.0
2005-07-06 17:55:00,1.5543,1.55435,1.5543,1.55435,37600001.0
2005-07-06 17:56:00,1.5543,1.55435,1.55412,1.55412,217300000.0
2005-07-06 17:57:00,1.55429,1.55442,1.55422,1.55432,423299999.0
2005-07-06 17:58:00,1.55401,1.5543,1.55401,1.5543,123999999.0
2005-07-06 17:59:00,1.55418,1.55424,1.55403,1.55411,73399998.0
2005-07-06 18:00:00,1.5542,1.55425,1.55406,1.55413,136200000.0
2005-07-06 18:01:00,1.5539,1.5543,1.5539,1.5543,1965200014.0
2005-07-06 18:02:00,1.5541,1.5541,1.5539,1.5539,1965200014.0
2005-07-06 18:03:00,1.5541,1.5543,1.5541,1.5541,1965200014.0
2005-07-06 18:04:00,1.5539,1.5541,1.5539,1.5541,1965200014.0
2005-07-06 18:05:00,1.5543,1.5543,1.5541,1.5541,1965200014.0
2005-07-06 18:06:00,1.5539,1.5539,1.5539,1.5539,1965200014.0
2005-07-06 18:07:00,1.5541,1.5541,1.5539,1.5539,1965200014.0
2005-07-06 18:09:00,1.55392,1.55402,1.55367,1.55374,1965200014.0
2005-07-06 18:10:00,1.5537,1.5539,1.5537,1.5539,1539300003.0
2005-07-06 18:11:00,1.55375,1.55389,1.55363,1.55382,1539300003.0
2005-07-06 18:12:00,1.55385,1.55408,1.55382,1.55407,1836400001.0
2005-07-06 18:13:00,1.55413,1.55413,1.5538,1.5538,1285200007.0
2005-07-06 18:15:00,1.55402,1.55413,1.55387,1.55411,931399998.0
2005-07-06 18:16:00,1.5541,1.5541,1.5539,1.5539,1965800005.0
2005-07-06 18:17:00,1.55408,1.55414,1.55391,1.55399,1965800005.0
2005-07-06 18:18:00,1.55395,1.55425,1.55377,1.55402,715499994.0
2005-07-06 18:19:00,1.55423,1.55426,1.55382,1.55396,2133300008.0
2005-07-06 18:20:00,1.55404,1.5542,1.55396,1.5541,1865399996.0
2005-07-06 18:21:00,1.55402,1.55416,1.55389,1.55399,930299996.0
2005-07-06 18:22:00,1.554,1.55406,1.55384,1.55389,792300015.0
2005-07-06 18:26:00,1.5539,1.5539,1.5539,1.5539,1035200005.0
2005-07-06 18:27:00,1.55405,1.55408,1.55375,1.55388,1035200005.0
2005-07-06 18:28:00,1.55393,1.55406,1.55377,1.55383,2126500012.0
2005-07-06 18:29:00,1.55386,1.55386,1.55365,1.55366,1869800007.0
2005-07-06 18:30:00,1.55369,1.55382,1.55358,1.55363,818200003.0
2005-07-06 18:31:00,1.5537,1.55375,1.55359,1.55363,1084900004.0
2005-07-06 18:32:00,1.55365,1.55379,1.55353,1.55366,1288300000.0
2005-07-06 18:33:00,1.5539,1.5539,1.5537,1.5537,1195699997.0
2005-07-06 18:34:00,1.5539,1.5539,1.5537,1.5537,1195699997.0
2005-07-06 18:35:00,1.5537,1.5537,1.5537,1.5537,1195699997.0
2005-07-06 18:36:00,1.55371,1.55384,1.55363,1.55372,1195699997.0
2005-07-06 18:37:00,1.55376,1.55379,1.5535,1.55359,2042500000.0
2005-07-06 18:38:00,1.55362,1.55378,1.55352,1.55367,1427900004.0
2005-07-06 18:39:00,1.5536,1.55387,1.5536,1.55377,1779499993.0
2005-07-06 18:40:00,1.5539,1.5539,1.5537,1.5539,980000005.0
2005-07-06 18:41:00,1.55372,1.55383,1.55357,1.55365,980000005.0
2005-07-06 18:42:00,1.55378,1.5539,1.5536,1.55373,1288299998.0
2005-07-06 18:43:00,1.5538,1.5539,1.55372,1.55376,555700002.0
2005-07-06 18:44:00,1.55387,1.55392,1.55359,1.55366,839399999.0
2005-07-06 18:45:00,1.55375,1.5538,1.55352,1.55363,564099999.0
2005-07-06 18:46:00,1.55387,1.55389,1.55358,1.55358,220900000.0
2005-07-06 18:47:00,1.55348,1.55377,1.55337,1.55348,463999993.0
2005-07-06 18:48:00,1.55379,1.55379,1.55351,1.55359,1246699993.0
2005-07-06 18:49:00,1.55369,1.55373,1.55355,1.55366,452100000.0
2005-07-06 18:50:00,1.55359,1.5537,1.55353,1.55367,648799994.0
2005-07-06 18:51:00,1.55357,1.55378,1.5535,1.55365,1557200008.0
2005-07-06 18:52:00,1.5537,1.55383,1.55355,1.55376,1307900007.0
2005-07-06 18:53:00,1.55381,1.55386,1.55365,1.55373,1078000013.0
2005-07-06 18:54:00,1.5536,1.55381,1.5536,1.55375,611400002.0
2005-07-06 18:55:00,1.55373,1.55373,1.5535,1.55353,1474700003.0
2005-07-06 18:56:00,1.55373,1.55375,1.55352,1.55368,929200005.0
2005-07-06 18:57:00,1.55383,1.55397,1.55376,1.55388,733799999.0
2005-07-06 18:58:00,1.55382,1.55382,1.55349,1.5537,1323100012.0
2005-07-06 18:59:00,1.55371,1.55385,1.55364,1.5537,1726899997.0
2005-07-06 19:00:00,1.55371,1.55386,1.55362,1.5537,544700003.0
2005-07-06 19:01:00,1.55368,1.55375,1.55352,1.55372,413700000.0
2005-07-06 19:02:00,1.5535,1.55375,1.55347,1.5537,1044599998.0
2005-07-06 19:03:00,1.5536,1.5537,1.5536,1.5537,422200000.0
2005-07-06 19:04:00,1.5536,1.5537,1.5536,1.5537,353500001.0
2005-07-06 19:05:00,1.55375,1.55375,1.55355,1.5536,663500004.0
2005-07-06 19:06:00,1.5537,1.55374,1.5535,1.55355,1800200006.0
2005-07-06 19:07:00,1.55333,1.55367,1.55325,1.55346,1074400000.0
2005-07-06 19:08:00,1.5537,1.55378,1.55362,1.55362,1642900005.0
2005-07-06 19:09:00,1.5537,1.55387,1.5536,1.55365,1303200006.0
2005-07-06 19:10:00,1.55347,1.55375,1.55307,1.55355,1077199995.0
2005-07-06 19:11:00,1.55382,1.55382,1.55359,1.5536,1198700009.0
2005-07-06 19:12:00,1.55367,1.5537,1.55353,1.55359,810100008.0
2005-07-06 19:13:00,1.5537,1.55375,1.55359,1.5537,562599999.0
2005-07-06 19:14:00,1.5537,1.55375,1.55359,1.55368,319600003.0
2005-07-06 19:15:00,1.55374,1.55393,1.55374,1.55393,1297500001.0
2005-07-06 19:16:00,1.55385,1.55393,1.55374,1.55387,461699998.0
2005-07-06 19:17:00,1.55392,1.55392,1.5536,1.5536,788799996.0
2005-07-06 19:18:00,1.55383,1.55383,1.55359,1.55364,704000000.0
2005-07-06 19:19:00,1.55379,1.5539,1.55364,1.55374,874800004.0
2005-07-06 19:20:00,1.55378,1.55385,1.55357,1.5538,919899999.0
2005-07-06 19:21:00,1.55387,1.55392,1.55373,1.55373,1185800007.0
2005-07-06 19:22:00,1.55372,1.55388,1.55372,1.55388,174100001.0
2005-07-06 19:23:00,1.55376,1.55388,1.55363,1.55376,660499995.0
2005-07-06 19:24:00,1.55366,1.55392,1.55366,1.55392,438900005.0
2005-07-06 19:25:00,1.55377,1.55391,1.55369,1.5538,773800007.0
2005-07-06 19:26:00,1.55388,1.55396,1.55371,1.55373,1181600006.0
2005-07-06 19:27:00,1.5536,1.55383,1.55318,1.55342,1077500003.0
2005-07-06 19:28:00,1.55378,1.55385,1.55366,1.55366,491100000.0
2005-07-06 19:29:00,1.55366,1.55392,1.55359,1.55373,846899993.0
2005-07-06 19:31:00,1.55382,1.55396,1.55366,1.55388,1350900001.0
2005-07-06 19:32:00,1.55388,1.55401,1.55378,1.55383,661200005.0
2005-07-06 19:33:00,1.55379,1.55408,1.55379,1.55398,905000005.0
2005-07-06 19:34:00,1.55389,1.55411,1.55375,1.55399,1707700008.0
2005-07-06 19:35:00,1.55384,1.55407,1.55362,1.554,1012300008.0
2005-07-06 19:36:00,1.55406,1.55407,1.55374,1.55374,637800000.0
2005-07-06 19:37:00,1.55391,1.55403,1.55381,1.55395,420900004.0
2005-07-06 19:38:00,1.55401,1.55437,1.55392,1.55424,611100003.0
2005-07-06 19:39:00,1.55436,1.5544,1.55398,1.55413,1230400008.0
2005-07-06 19:40:00,1.5541,1.5542,1.55404,1.55418,445700000.0
2005-07-06 19:41:00,1.55402,1.55414,1.55388,1.55395,578100002.0
2005-07-06 19:42:00,1.55388,1.55405,1.55376,1.55396,682699994.0
2005-07-06 19:43:00,1.55408,1.55423,1.55408,1.55419,469599997.0
2005-07-06 19:44:00,1.55427,1.55435,1.55414,1.55419,1130599998.0
2005-07-06 19:45:00,1.55418,1.55432,1.55407,1.5543,251699996.0
2005-07-06 19:46:00,1.55432,1.5544,1.55423,1.55429,777200007.0
2005-07-06 19:47:00,1.55435,1.55448,1.55423,1.55437,328200003.0
2005-07-06 19:48:00,1.55442,1.55443,1.55433,1.55434,582599998.0
2005-07-06 19:49:00,1.55435,1.55435,1.55416,1.55429,1269100002.0
2005-07-06 19:50:00,1.55429,1.55441,1.55419,1.55432,274200002.0
2005-07-06 19:51:00,1.55412,1.55419,1.55383,1.55405,518599996.0
2005-07-06 19:52:00,1.55425,1.55433,1.55414,1.55427,461800004.0
2005-07-06 19:53:00,1.5543,1.55436,1.55415,1.55416,586999988.0
2005-07-06 19:54:00,1.55421,1.55442,1.55421,1.5543,242599999.0
2005-07-06 19:55:00,1.55435,1.55435,1.55416,1.55416,672800001.0
2005-07-06 19:56:00,1.55417,1.55429,1.55405,1.55421,1249100007.0
2005-07-06 19:57:00,1.55417,1.55417,1.55385,1.55385,1394000014.0
2005-07-06 19:58:00,1.55383,1.55408,1.55383,1.55402,1625799996.0
2005-07-06 19:59:00,1.55403,1.55407,1.55384,1.55385,1251700005.0
2005-07-06 20:00:00,1.55393,1.55404,1.55384,1.55397,628100000.0
2005-07-06 20:01:00,1.55392,1.55405,1.55381,1.55386,838999991.0
2005-07-06 20:02:00,1.55397,1.554,1.55382,1.55391,363900000.0
2005-07-06 20:03:00,1.55327,1.5539,1.55325,1.5539,259300000.0
2005-07-06 20:04:00,1.55393,1.55403,1.55383,1.55395,415900006.0
2005-07-06 20:05:00,1.55393,1.55402,1.55387,1.55402,374500000.0
2005-07-06 20:06:00,1.554,1.55412,1.55397,1.55412,350100003.0
2005-07-06 20:07:00,1.55415,1.55415,1.554,1.554,205200002.0
2005-07-06 20:08:00,1.55408,1.55415,1.55395,1.5541,1416700010.0
2005-07-06 20:09:00,1.5541,1.55415,1.554,1.55401,266599997.0
2005-07-06 20:10:00,1.55408,1.55413,1.55396,1.55396,228300002.0
2005-07-06 20:11:00,1.55408,1.5541,1.55394,1.5541,874700004.0
2005-07-06 20:12:00,1.55404,1.5541,1.55392,1.55402,308899999.0
2005-07-06 20:13:00,1.55359,1.55392,1.55314,1.55383,2102299998.0
2005-07-06 20:14:00,1.554,1.55405,1.55387,1.55392,494799998.0
2005-07-06 20:15:00,1.55393,1.55416,1.55393,1.55408,1182000013.0
2005-07-06 20:16:00,1.55408,1.55413,1.5539,1.55399,2044000005.0
2005-07-06 20:17:00,1.55408,1.55415,1.55393,1.55415,308300002.0
2005-07-06 20:18:00,1.55405,1.55413,1.55392,1.55407,484600001.0
2005-07-06 20:19:00,1.5539,1.5541,1.5539,1.5541,601700004.0
2005-07-06 20:21:00,1.55406,1.55412,1.55394,1.55406,601700004.0
2005-07-06 20:22:00,1.55401,1.55417,1.55401,1.55415,836999996.0
2005-07-06 20:23:00,1.55392,1.55418,1.5539,1.5541,1499700012.0
2005-07-06 20:24:00,1.55415,1.55415,1.55393,1.554,581200003.0
2005-07-06 20:25:00,1.554,1.55417,1.55388,1.55412,828100000.0
2005-07-06 20:26:00,1.55415,1.55415,1.55404,1.55412,326700002.0
2005-07-06 20:27:00,1.55416,1.55431,1.5541,1.55425,666800000.0
2005-07-06 20:28:00,1.5543,1.5543,1.5543,1.5543,1802600003.0
2005-07-06 20:29:00,1.55427,1.55427,1.55394,1.55397,1802600003.0
2005-07-06 20:30:00,1.5541,1.5543,1.5541,1.5541,2060800007.0
2005-07-06 20:31:00,1.55395,1.5542,1.55392,1.55409,2060800007.0
2005-07-06 20:32:00,1.5539,1.5539,1.5539,1.5539,460699995.0
2005-07-06 20:33:00,1.55398,1.55398,1.5536,1.5536,460699995.0
2005-07-06 20:34:00,1.55375,1.55385,1.55359,1.55365,348599995.0
2005-07-06 20:35:00,1.55371,1.55396,1.55371,1.55391,434400001.0
2005-07-06 20:36:00,1.55374,1.55398,1.55368,1.55393,657800001.0
2005-07-06 20:37:00,1.55385,1.55393,1.55367,1.55383,854599998.0
2005-07-06 20:38:00,1.55368,1.55388,1.55363,1.55383,1657899993.0
2005-07-06 20:39:00,1.55364,1.55385,1.55364,1.55383,1123499997.0
2005-07-06 20:40:00,1.55387,1.55392,1.55363,1.55363,1462399999.0
2005-07-06 20:41:00,1.5538,1.5538,1.55349,1.5535,444399998.0
2005-07-06 20:42:00,1.55359,1.55375,1.55344,1.55362,138100000.0
2005-07-06 20:43:00,1.55358,1.55377,1.5535,1.55365,880300002.0
2005-07-06 20:44:00,1.55346,1.5537,1.55346,1.55363,1096600008.0
2005-07-06 20:45:00,1.55367,1.55379,1.55354,1.5536,874900008.0
2005-07-06 20:46:00,1.55386,1.55386,1.55354,1.55368,360299996.0
2005-07-06 20:47:00,1.55356,1.55368,1.55339,1.55368,883900003.0
2005-07-06 20:48:00,1.55363,1.55375,1.55348,1.55353,1396800001.0
2005-07-06 20:49:00,1.55345,1.55362,1.55327,1.55362,872699999.0
2005-07-06 20:50:00,1.55357,1.5537,1.55343,1.55365,2081800000.0
2005-07-06 20:51:00,1.55355,1.55372,1.55349,1.55368,377799998.0
2005-07-06 20:52:00,1.55367,1.55372,1.55348,1.55371,1368000014.0
2005-07-06 20:53:00,1.5537,1.55377,1.55355,1.55359,1594600002.0
2005-07-06 20:54:00,1.55353,1.55377,1.55353,1.55362,759500001.0
2005-07-06 20:55:00,1.5536,1.5536,1.5535,1.5535,633600002.0
2005-07-06 20:56:00,1.5535,1.55365,1.55332,1.55347,2093499999.0
2005-07-06 20:57:00,1.5537,1.5537,1.5537,1.5537,1490800003.0
2005-07-06 20:58:00,1.5537,1.5537,1.5537,1.5537,1490800003.0
2005-07-06 20:59:00,1.5537,1.5537,1.5537,1.5537,1490800003.0
2005-07-06 21:00:00,1.5539,1.5539,1.5539,1.5539,1490800003.0
2005-07-06 21:01:00,1.5537,1.5539,1.5537,1.5539,1490800003.0
2005-07-06 21:02:00,1.55375,1.554,1.55373,1.5539,1490800003.0
2005-07-06 21:03:00,1.55387,1.55389,1.55366,1.55376,1471500008.0
2005-07-06 21:04:00,1.55378,1.5539,1.5537,1.55385,166500002.0
2005-07-06 21:05:00,1.5538,1.55395,1.55373,1.5539,1007800001.0
2005-07-06 21:06:00,1.55365,1.55395,1.55362,1.55374,582799998.0
2005-07-06 21:07:00,1.55369,1.5538,1.55367,1.5538,398400004.0
2005-07-06 21:08:00,1.55369,1.55385,1.55363,1.55385,286300000.0
2005-07-06 21:09:00,1.55382,1.55392,1.55373,1.55374,636600003.0
2005-07-06 21:10:00,1.55393,1.55393,1.55376,1.55381,1089800002.0
2005-07-06 21:11:00,1.55385,1.55393,1.55371,1.55375,672100008.0
2005-07-06 21:12:00,1.55386,1.55393,1.5537,1.55382,300199998.0
2005-07-06 21:13:00,1.55379,1.55395,1.55373,1.55395,719000000.0
2005-07-06 21:14:00,1.55382,1.55395,1.55372,1.55395,683800007.0
2005-07-06 21:15:00,1.55391,1.55402,1.55372,1.55385,755499999.0
2005-07-06 21:16:00,1.55348,1.55385,1.55348,1.5538,711799989.0
2005-07-06 21:17:00,1.55374,1.55394,1.55374,1.55389,1510199993.0
2005-07-06 21:18:00,1.55392,1.55392,1.55359,1.55359,610200001.0
2005-07-06 21:19:00,1.5538,1.5538,1.55357,1.5536,480100007.0
2005-07-06 21:22:00,1.55387,1.55398,1.55369,1.55384,1958899999.0
2005-07-06 21:23:00,1.55376,1.55385,1.55359,1.55375,1291900009.0
2005-07-06 21:24:00,1.55366,1.55378,1.55356,1.55372,648799999.0
2005-07-06 21:25:00,1.55364,1.55383,1.55329,1.55366,1392700013.0
2005-07-06 21:26:00,1.55367,1.55387,1.55366,1.5538,517299997.0
2005-07-06 21:27:00,1.55383,1.55383,1.55366,1.55371,760800000.0
2005-07-06 21:28:00,1.55318,1.55383,1.55311,1.55346,746800006.0
2005-07-06 21:29:00,1.55358,1.55375,1.55353,1.5537,442100002.0
2005-07-06 21:30:00,1.55368,1.55368,1.5535,1.55365,543300006.0
2005-07-06 21:31:00,1.5535,1.55365,1.55347,1.5535,678199998.0
2005-07-06 21:32:00,1.55361,1.55377,1.55352,1.55365,1873599997.0
2005-07-06 21:33:00,1.55328,1.55352,1.55315,1.55324,404699997.0
2005-07-06 21:34:00,1.55358,1.55375,1.55352,1.5536,1690099995.0
2005-07-06 21:35:00,1.55361,1.5537,1.55351,1.55352,866000002.0
2005-07-06 21:36:00,1.55357,1.55368,1.55355,1.55368,81400000.0
2005-07-06 21:37:00,1.55365,1.55365,1.55301,1.55336,453699992.0
2005-07-06 21:38:00,1.55355,1.55375,1.5535,1.55375,369700006.0
2005-07-06 21:39:00,1.55373,1.55378,1.55358,1.55366,186900000.0
2005-07-06 21:40:00,1.5538,1.55385,1.55363,1.55365,571100004.0
2005-07-06 21:41:00,1.55375,1.55388,1.5536,1.55365,706000003.0
2005-07-06 21:42:00,1.5537,1.55375,1.55357,1.55357,432499999.0
2005-07-06 21:43:00,1.5537,1.55377,1.55355,1.55366,1236200005.0
2005-07-06 21:44:00,1.55375,1.55386,1.55369,1.5537,1602200004.0
2005-07-06 21:45:00,1.55364,1.55385,1.55363,1.5538,625500001.0
2005-07-06 21:46:00,1.55377,1.55387,1.55365,1.55366,1271600003.0
2005-07-06 21:47:00,1.5537,1.55388,1.55367,1.5538,1466899997.0
2005-07-06 21:48:00,1.55365,1.55388,1.55365,1.55385,519200001.0
2005-07-06 21:49:00,1.55385,1.55388,1.55364,1.55366,1356100002.0
2005-07-06 21:50:00,1.55369,1.5538,1.55362,1.5538,164300001.0
2005-07-06 21:51:00,1.5537,1.55385,1.55366,1.5538,695199999.0
2005-07-06 21:52:00,1.55388,1.55397,1.55364,1.55364,1630799984.0
2005-07-06 21:53:00,1.5537,1.55385,1.55366,1.55383,504200004.0
2005-07-06 21:54:00,1.5535,1.55367,1.55345,1.55348,168700000.0
2005-07-06 21:55:00,1.5537,1.55385,1.55364,1.5538,632700006.0
2005-07-06 21:56:00,1.55386,1.55393,1.55375,1.55379,779699999.0
2005-07-06 21:57:00,1.55369,1.55385,1.55369,1.55385,430299998.0
2005-07-06 21:58:00,1.55385,1.55385,1.55369,1.55378,718400003.0
2005-07-06 21:59:00,1.55371,1.55401,1.55371,1.5538,1099500005.0
2005-07-06 22:00:00,1.5539,1.55397,1.55377,1.55386,851999993.0
2005-07-06 22:01:00,1.5539,1.55397,1.5539,1.5539,208200001.0
2005-07-06 22:02:00,1.55395,1.55397,1.5537,1.5537,1074199999.0
2005-07-06 22:03:00,1.55393,1.55395,1.55368,1.5539,450399995.0
2005-07-06 22:04:00,1.55386,1.55393,1.55371,1.55387,680699996.0
2005-07-06 22:05:00,1.55364,1.55372,1.55333,1.5534,296000000.0
2005-07-06 22:06:00,1.5538,1.55395,1.55378,1.55382,394000000.0
2005-07-06 22:07:00,1.55368,1.5538,1.55361,1.55375,135000000.0
2005-07-06 22:08:00,1.55364,1.55377,1.55352,1.55376,469899999.0
2005-07-06 22:09:00,1.5538,1.5538,1.55362,1.55369,309900001.0
2005-07-06 22:10:00,1.55386,1.55399,1.55376,1.55389,232499997.0
2005-07-06 22:11:00,1.5539,1.5539,1.55369,1.55369,225899999.0
2005-07-06 22:12:00,1.55383,1.55383,1.55361,1.55362,559899998.0
2005-07-06 22:13:00,1.55356,1.55375,1.55356,1.55373,280999998.0
2005-07-06 22:14:00,1.55367,1.55367,1.55337,1.55343,268199999.0
2005-07-06 22:15:00,1.55334,1.5536,1.55334,1.55349,579700003.0
2005-07-06 22:16:00,1.55347,1.55353,1.55332,1.55336,349600000.0
2005-07-06 22:17:00,1.55349,1.55371,1.55349,1.55356,369899999.0
2005-07-06 22:18:00,1.5536,1.55374,1.5535,1.55353,224600001.0
2005-07-06 22:19:00,1.55353,1.55378,1.55348,1.55378,369200001.0
2005-07-06 22:20:00,1.5538,1.5538,1.55359,1.55365,318500000.0
2005-07-06 22:21:00,1.55335,1.55362,1.55326,1.55354,295599998.0
2005-07-06 22:22:00,1.55379,1.55382,1.55352,1.55359,821700007.0
2005-07-06 22:23:00,1.55373,1.55373,1.55354,1.55354,235800002.0
2005-07-06 22:24:00,1.5535,1.5537,1.55346,1.55363,237499998.0
2005-07-06 22:25:00,1.55368,1.55368,1.55336,1.55338,439400001.0
2005-07-06 22:26:00,1.55339,1.55368,1.55339,1.55357,675599992.0
2005-07-06 22:27:00,1.55336,1.5536,1.55324,1.55345,452899997.0
2005-07-06 22:28:00,1.55352,1.5536,1.55335,1.55337,745300009.0
2005-07-06 22:29:00,1.5534,1.5536,1.55338,1.5536,880300006.0
2005-07-06 22:30:00,1.5534,1.55362,1.55333,1.55353,663800010.0
2005-07-06 22:31:00,1.55323,1.55342,1.5531,1.55342,353799998.0
2005-07-06 22:32:00,1.55314,1.5533,1.55299,1.5531,218099999.0
2005-07-06 22:33:00,1.55345,1.5536,1.55326,1.55349,117800000.0
2005-07-06 22:34:00,1.55357,1.55365,1.55346,1.5536,528300002.0
2005-07-06 22:35:00,1.55368,1.55368,1.55352,1.55352,256600000.0
2005-07-06 22:36:00,1.55362,1.55371,1.55348,1.55361,724900003.0
2005-07-06 22:37:00,1.55366,1.55367,1.55347,1.55351,397799999.0
2005-07-06 22:38:00,1.55299,1.55315,1.55265,1.55285,286299997.0
2005-07-06 22:39:00,1.55327,1.55355,1.5532,1.55355,718199989.0
2005-07-06 22:40:00,1.55355,1.5536,1.55331,1.5536,812599997.0
2005-07-06 22:41:00,1.55339,1.55359,1.55339,1.55358,605300007.0
2005-07-06 22:42:00,1.55342,1.55366,1.55342,1.55355,503499994.0
2005-07-06 22:43:00,1.55351,1.55372,1.55323,1.55361,1192200007.0
2005-07-06 22:44:00,1.55368,1.55368,1.55337,1.55345,291400000.0
2005-07-06 22:45:00,1.55347,1.55362,1.55339,1.55358,174300000.0
2005-07-06 22:46:00,1.55352,1.55352,1.55303,1.55315,322000000.0
2005-07-06 22:47:00,1.55355,1.55368,1.5535,1.55356,385400000.0
2005-07-06 22:48:00,1.55361,1.55361,1.55331,1.55356,392000004.0
2005-07-06 22:49:00,1.55357,1.55362,1.5533,1.5533,690300002.0
2005-07-06 22:50:00,1.5535,1.5535,1.55326,1.55326,209700000.0
2005-07-06 22:51:00,1.55343,1.55353,1.55325,1.55335,506299998.0
2005-07-06 22:52:00,1.5535,1.5535,1.55308,1.55313,480600000.0
2005-07-06 22:53:00,1.55342,1.55353,1.55328,1.55328,366000002.0
2005-07-06 22:54:00,1.55338,1.5534,1.55313,1.55314,373600002.0
2005-07-06 22:55:00,1.5533,1.55345,1.55325,1.55338,208100002.0
2005-07-06 22:56:00,1.55347,1.55369,1.55344,1.55365,276300000.0
2005-07-06 22:57:00,1.55359,1.55386,1.55348,1.55357,510099999.0
2005-07-06 22:58:00,1.55367,1.55382,1.55362,1.55364,169900002.0
2005-07-06 22:59:00,1.55363,1.55376,1.55331,1.55331,534200003.0
2005-07-06 23:00:00,1.55335,1.55373,1.55298,1.55351,325900000.0
2005-07-06 23:01:00,1.55335,1.55349,1.55307,1.55307,385799999.0
2005-07-06 23:02:00,1.55325,1.5534,1.55306,1.55316,276600000.0
2005-07-06 23:03:00,1.55327,1.55341,1.55313,1.55331,276399998.0
2005-07-06 23:04:00,1.55315,1.55361,1.55288,1.55347,312899996.0
2005-07-06 23:05:00,1.5535,1.55358,1.55321,1.55321,437800009.0
2005-07-06 23:06:00,1.55322,1.55349,1.55318,1.55335,306200003.0
2005-07-06 23:07:00,1.5533,1.55349,1.55321,1.55331,310999997.0
2005-07-06 23:08:00,1.55323,1.55345,1.55281,1.55325,509099998.0
2005-07-06 23:09:00,1.55327,1.55348,1.55311,1.55328,238700002.0
2005-07-06 23:10:00,1.55295,1.55338,1.55295,1.55335,120300000.0
2005-07-06 23:11:00,1.55342,1.55348,1.55287,1.55302,224599995.0
2005-07-06 23:12:00,1.5533,1.55345,1.55301,1.55301,193399999.0
2005-07-06 23:13:00,1.55328,1.55348,1.55293,1.5533,379000005.0
2005-07-06 23:14:00,1.55299,1.55362,1.55299,1.55347,290900001.0
2005-07-06 23:15:00,1.55338,1.55357,1.55321,1.55332,283700000.0
2005-07-06 23:16:00,1.55329,1.5534,1.55312,1.55335,248200000.0
2005-07-06 23:17:00,1.55332,1.55359,1.55294,1.55344,410300002.0
2005-07-06 23:18:00,1.55314,1.55348,1.55304,1.55315,280800000.0
2005-07-06 23:19:00,1.55334,1.55339,1.55274,1.55305,371800002.0
2005-07-06 23:20:00,1.55296,1.55321,1.55281,1.55295,271300000.0
2005-07-06 23:21:00,1.55276,1.55347,1.55276,1.55331,319700000.0
2005-07-06 23:22:00,1.55325,1.55352,1.55309,1.5532,290299998.0
2005-07-06 23:23:00,1.55316,1.55325,1.55288,1.55313,257800004.0
2005-07-06 23:24:00,1.55291,1.55318,1.55274,1.55297,316500004.0
2005-07-06 23:25:00,1.55296,1.55322,1.55285,1.55292,307399999.0
2005-07-06 23:26:00,1.55277,1.55309,1.5527,1.55294,265999999.0
2005-07-06 23:27:00,1.55278,1.55298,1.55253,1.55279,370699999.0
2005-07-06 23:28:00,1.55375,1.55384,1.55312,1.55317,275800001.0
2005-07-06 23:29:00,1.5529,1.55307,1.55288,1.55304,314900006.0
2005-07-06 23:30:00,1.55303,1.55311,1.55284,1.55298,218599996.0
2005-07-06 23:31:00,1.5526,1.55308,1.55257,1.55299,296100000.0
2005-07-06 23:32:00,1.55266,1.55303,1.55261,1.55291,262800001.0
2005-07-06 23:33:00,1.5528,1.55293,1.55278,1.55289,197700002.0
2005-07-06 23:34:00,1.55268,1.55285,1.55257,1.55268,458300009.0
2005-07-06 23:35:00,1.55287,1.55287,1.55274,1.55274,44300000.0
2005-07-06 23:36:00,1.55305,1.55352,1.55304,1.55311,305900004.0
2005-07-06 23:37:00,1.55282,1.55306,1.55279,1.55279,240499999.0
2005-07-06 23:38:00,1.55288,1.55303,1.55255,1.5528,342600001.0
2005-07-06 23:39:00,1.55285,1.55285,1.55272,1.55272,60700001.0
2005-07-06 23:40:00,1.553,1.55327,1.5529,1.5529,108500002.0
2005-07-06 23:41:00,1.5529,1.55325,1.5529,1.55303,298800005.0
2005-07-06 23:42:00,1.55294,1.55313,1.55288,1.55303,268999999.0
2005-07-06 23:43:00,1.55305,1.55323,1.55298,1.55313,303500000.0
2005-07-06 23:44:00,1.55284,1.55313,1.55282,1.553,274300001.0
2005-07-06 23:45:00,1.55279,1.55301,1.55277,1.55292,335799998.0
2005-07-06 23:46:00,1.55303,1.55322,1.55295,1.55316,324399998.0
2005-07-06 23:47:00,1.55275,1.55306,1.55274,1.5529,379800000.0
2005-07-06 23:48:00,1.55317,1.55333,1.55317,1.55333,104700002.0
2005-07-06 23:49:00,1.5535,1.5535,1.55327,1.55332,176100000.0
2005-07-06 23:50:00,1.55338,1.55354,1.55333,1.55347,359200001.0
2005-07-06 23:51:00,1.5534,1.55355,1.5534,1.5535,118700000.0
2005-07-06 23:52:00,1.55342,1.55355,1.55329,1.55355,182200001.0
2005-07-06 23:53:00,1.55339,1.55355,1.55329,1.55355,162900001.0
2005-07-06 23:54:00,1.5532,1.5533,1.55293,1.55301,328799998.0
2005-07-06 23:55:00,1.5535,1.5535,1.55332,1.55332,17200000.0
2005-07-06 23:56:00,1.55348,1.55348,1.55335,1.55335,54300002.0
2005-07-06 23:57:00,1.55335,1.55345,1.55314,1.55329,178100000.0
2005-07-06 23:58:00,1.55328,1.55337,1.5531,1.55319,246099995.0
2005-07-06 23:59:00,1.55344,1.55351,1.55337,1.55343,39600000.0
2005-07-07 00:00:00,1.55345,1.55351,1.55345,1.55349,29500000.0
2005-07-07 00:01:00,1.55335,1.55347,1.55321,1.55344,426799998.0
2005-07-07 00:02:00,1.55351,1.55368,1.55351,1.55368,88900000.0
2005-07-07 00:03:00,1.55365,1.55365,1.55356,1.55359,51100000.0
2005-07-07 00:04:00,1.55336,1.55371,1.55323,1.55371,178900000.0
2005-07-07 00:05:00,1.55354,1.5537,1.55347,1.55361,223199995.0
2005-07-07 00:06:00,1.55368,1.55368,1.55337,1.55337,89499999.0
2005-07-07 00:07:00,1.55336,1.55364,1.55336,1.55352,272900000.0
2005-07-07 00:08:00,1.55339,1.55358,1.55339,1.55358,101499997.0
2005-07-07 00:09:00,1.55375,1.55375,1.55353,1.55356,173900001.0
2005-07-07 00:10:00,1.55373,1.55373,1.55356,1.55366,381100005.0
2005-07-07 00:11:00,1.55347,1.55358,1.55326,1.55337,344699998.0
2005-07-07 00:12:00,1.55348,1.55367,1.55348,1.55367,117600001.0
2005-07-07 00:13:00,1.5532,1.55336,1.55303,1.55336,312699999.0
2005-07-07 00:14:00,1.55346,1.5536,1.55346,1.55349,133399998.0
2005-07-07 00:15:00,1.55353,1.55353,1.55339,1.55339,43200000.0
2005-07-07 00:16:00,1.55339,1.55353,1.55339,1.55353,71000000.0
2005-07-07 00:17:00,1.55355,1.55374,1.55342,1.55368,386699998.0
2005-07-07 00:18:00,1.55355,1.5538,1.55355,1.5537,427599996.0
2005-07-07 00:19:00,1.55351,1.55371,1.55351,1.55357,376500003.0
2005-07-07 00:20:00,1.55318,1.55351,1.55298,1.55334,428599999.0
2005-07-07 00:21:00,1.55356,1.55356,1.55332,1.55336,239300000.0
2005-07-07 00:22:00,1.55356,1.55372,1.55354,1.55354,394599998.0
2005-07-07 00:23:00,1.55363,1.55365,1.55352,1.55352,67200001.0
2005-07-07 00:24:00,1.55368,1.55373,1.55345,1.55345,215400002.0
2005-07-07 00:25:00,1.55357,1.55373,1.55348,1.55373,272400001.0
2005-07-07 00:26:00,1.55374,1.55374,1.55349,1.55349,231500005.0
2005-07-07 00:27:00,1.55331,1.5535,1.55317,1.55338,261599999.0
2005-07-07 00:28:00,1.55365,1.55365,1.55344,1.55357,231599999.0
2005-07-07 00:29:00,1.5535,1.5536,1.5535,1.5536,85999999.0
2005-07-07 00:30:00,1.5536,1.55374,1.55355,1.5536,181400002.0
2005-07-07 00:31:00,1.5535,1.55368,1.5535,1.55355,166900000.0
2005-07-07 00:32:00,1.55357,1.55357,1.55344,1.55344,49299999.0
2005-07-07 00:33:00,1.5535,1.55361,1.5532,1.55332,403199999.0
2005-07-07 00:34:00,1.5536,1.55368,1.55345,1.5535,374099997.0
2005-07-07 00:35:00,1.5535,1.5536,1.5535,1.5536,56300000.0
2005-07-07 00:36:00,1.55368,1.55372,1.55365,1.55365,130199997.0
2005-07-07 00:37:00,1.55373,1.55373,1.55357,1.55357,125399997.0
2005-07-07 00:38:00,1.55356,1.55363,1.55356,1.55363,20800000.0
2005-07-07 00:39:00,1.55349,1.55363,1.55344,1.55349,321999999.0
2005-07-07 00:40:00,1.55318,1.55332,1.55308,1.55317,232800000.0
2005-07-07 00:41:00,1.55365,1.55365,1.55352,1.55352,33400000.0
2005-07-07 00:42:00,1.5535,1.55365,1.55345,1.55357,212400003.0
2005-07-07 00:43:00,1.55342,1.55357,1.55324,1.55345,394299999.0
2005-07-07 00:44:00,1.55342,1.55357,1.5533,1.55343,127899998.0
2005-07-07 00:45:00,1.55347,1.55347,1.5531,1.55313,368900000.0
2005-07-07 00:46:00,1.55342,1.55365,1.55342,1.5536,305200000.0
2005-07-07 00:47:00,1.5536,1.55365,1.55356,1.55363,113400004.0
2005-07-07 00:48:00,1.55338,1.55359,1.55322,1.55341,288500003.0
2005-07-07 00:49:00,1.5535,1.55365,1.5535,1.5535,121100000.0
2005-07-07 00:50:00,1.55362,1.55371,1.55344,1.55355,304599998.0
2005-07-07 00:51:00,1.553,1.55339,1.55279,1.55324,257300003.0
2005-07-07 00:52:00,1.55365,1.55365,1.5534,1.55357,305300003.0
2005-07-07 00:53:00,1.55342,1.55364,1.55342,1.55364,245299999.0
2005-07-07 00:54:00,1.55353,1.55365,1.55346,1.5535,256900002.0
2005-07-07 00:55:00,1.5532,1.55353,1.5532,1.55341,283399998.0
2005-07-07 00:56:00,1.55355,1.5536,1.5534,1.55348,253900000.0
2005-07-07 00:57:00,1.55339,1.55368,1.55339,1.55358,421400002.0
2005-07-07 00:58:00,1.55351,1.55365,1.55336,1.55357,271400002.0
2005-07-07 00:59:00,1.5535,1.55363,1.55335,1.55351,143000002.0
2005-07-07 01:00:00,1.55344,1.55358,1.55336,1.55351,262100003.0
2005-07-07 01:01:00,1.5536,1.55365,1.55343,1.5536,291699996.0
2005-07-07 01:02:00,1.55347,1.55362,1.55347,1.55362,214099998.0
2005-07-07 01:03:00,1.5535,1.55365,1.55336,1.55354,114199996.0
2005-07-07 01:04:00,1.55364,1.55364,1.55333,1.5534,414600001.0
2005-07-07 01:05:00,1.55347,1.55362,1.55344,1.55344,345100000.0
2005-07-07 01:06:00,1.5536,1.55373,1.5535,1.55365,214700000.0
2005-07-07 01:07:00,1.55354,1.55366,1.55345,1.55364,87299998.0
2005-07-07 01:08:00,1.55346,1.5536,1.55342,1.5536,216100000.0
2005-07-07 01:09:00,1.55361,1.55373,1.55354,1.55373,206700000.0
2005-07-07 01:10:00,1.55375,1.55375,1.55359,1.5536,285700002.0
2005-07-07 01:11:00,1.55365,1.55375,1.55358,1.55358,377699998.0
2005-07-07 01:12:00,1.55368,1.55375,1.55353,1.55353,227099999.0
2005-07-07 01:13:00,1.5537,1.55373,1.55342,1.55342,206099997.0
2005-07-07 01:14:00,1.55323,1.55362,1.55311,1.55333,240800001.0
2005-07-07 01:15:00,1.55368,1.55375,1.55358,1.5537,159299999.0
2005-07-07 01:16:00,1.553,1.55332,1.553,1.55332,240500003.0
2005-07-07 01:17:00,1.5537,1.55373,1.55322,1.55322,298200002.0
2005-07-07 01:18:00,1.55361,1.55378,1.5536,1.5537,255500001.0
2005-07-07 01:19:00,1.55367,1.55375,1.55352,1.5537,238800003.0
2005-07-07 01:20:00,1.55375,1.55375,1.55356,1.5536,297199996.0
2005-07-07 01:21:00,1.55368,1.55375,1.5536,1.5537,200400001.0
2005-07-07 01:22:00,1.55375,1.55375,1.5537,1.5537,36799999.0
2005-07-07 01:23:00,1.55377,1.55381,1.55366,1.55367,264599998.0
2005-07-07 01:24:00,1.55378,1.55378,1.5536,1.55361,210600001.0
2005-07-07 01:25:00,1.55368,1.55381,1.55355,1.55362,347399999.0
2005-07-07 01:26:00,1.55337,1.55352,1.55329,1.55344,454200002.0
2005-07-07 01:27:00,1.5535,1.5537,1.5535,1.5537,361399999.0
2005-07-07 01:28:00,1.55339,1.55356,1.55319,1.55331,343900001.0
2005-07-07 01:29:00,1.5537,1.55382,1.55365,1.55367,210399999.0
2005-07-07 01:30:00,1.55359,1.5537,1.55356,1.55368,115699999.0
2005-07-07 01:31:00,1.55354,1.55366,1.5535,1.55361,83099999.0
2005-07-07 01:32:00,1.55366,1.55373,1.55343,1.55366,398699995.0
2005-07-07 01:33:00,1.5536,1.5537,1.5536,1.5537,36000000.0
2005-07-07 01:34:00,1.55362,1.55381,1.55343,1.55369,317900001.0
2005-07-07 01:35:00,1.5536,1.55373,1.55349,1.55351,287699998.0
2005-07-07 01:36:00,1.55364,1.55375,1.55357,1.5537,275600001.0
2005-07-07 01:37:00,1.55353,1.5537,1.55353,1.55363,276300000.0
2005-07-07 01:38:00,1.55361,1.55376,1.55357,1.55376,382099994.0
2005-07-07 01:39:00,1.55358,1.55369,1.55344,1.55358,243999998.0
2005-07-07 01:40:00,1.55339,1.55353,1.55325,1.55353,290500002.0
2005-07-07 01:41:00,1.55357,1.55365,1.55345,1.5536,291100001.0
2005-07-07 01:42:00,1.5536,1.55368,1.55352,1.55354,121300000.0
2005-07-07 01:43:00,1.55365,1.55365,1.5535,1.5535,222900000.0
2005-07-07 01:44:00,1.55323,1.55337,1.55305,1.55325,202700002.0
2005-07-07 01:45:00,1.55365,1.55365,1.5536,1.5536,29599999.0
2005-07-07 01:46:00,1.55359,1.55366,1.55344,1.55361,400000003.0
2005-07-07 01:47:00,1.55365,1.55365,1.5535,1.5535,124600000.0
2005-07-07 01:48:00,1.55365,1.55368,1.5535,1.5535,293699999.0
2005-07-07 01:49:00,1.55341,1.55363,1.55334,1.55363,266100004.0
2005-07-07 01:50:00,1.55368,1.55368,1.55352,1.55355,144400000.0
2005-07-07 01:51:00,1.55339,1.55355,1.55304,1.55335,323400005.0
2005-07-07 01:52:00,1.5535,1.55365,1.5535,1.55365,12800000.0
2005-07-07 01:53:00,1.55373,1.55378,1.55351,1.55363,153599997.0
2005-07-07 01:54:00,1.55366,1.55374,1.5535,1.55372,220500002.0
2005-07-07 01:55:00,1.55358,1.55368,1.55344,1.55368,264800003.0
2005-07-07 01:56:00,1.55343,1.55361,1.55311,1.55332,399200003.0
2005-07-07 01:57:00,1.5537,1.55375,1.55362,1.55368,22200000.0
2005-07-07 01:58:00,1.55361,1.55375,1.5535,1.5535,241500005.0
2005-07-07 01:59:00,1.55368,1.55375,1.55355,1.55367,135600000.0
2005-07-07 02:00:00,1.55362,1.55372,1.55336,1.55356,246700003.0
2005-07-07 02:01:00,1.5534,1.55353,1.55337,1.55342,121500002.0
2005-07-07 02:02:00,1.55339,1.55348,1.55323,1.55335,168500003.0
2005-07-07 02:03:00,1.55348,1.55355,1.55335,1.55348,295999999.0
2005-07-07 02:04:00,1.55345,1.55353,1.55328,1.55353,277900002.0
2005-07-07 02:05:00,1.55342,1.55355,1.55326,1.55342,211600002.0
2005-07-07 02:06:00,1.5534,1.55355,1.5534,1.55355,275700000.0
2005-07-07 02:07:00,1.55335,1.55338,1.55286,1.55311,453800000.0
2005-07-07 02:08:00,1.55346,1.55355,1.55322,1.5534,159200001.0
2005-07-07 02:09:00,1.55346,1.55358,1.55338,1.55353,220600001.0
2005-07-07 02:10:00,1.5535,1.5535,1.5534,1.5534,105300002.0
2005-07-07 02:11:00,1.55338,1.5535,1.55321,1.55345,175400002.0
2005-07-07 02:12:00,1.55352,1.55371,1.55352,1.55371,30400000.0
2005-07-07 02:13:00,1.55374,1.55389,1.55373,1.55382,283500002.0
2005-07-07 02:14:00,1.55364,1.55375,1.55359,1.55375,188600001.0
2005-07-07 02:15:00,1.5536,1.55375,1.55351,1.55365,224200005.0
2005-07-07 02:16:00,1.55365,1.55365,1.5535,1.5535,23800000.0
2005-07-07 02:17:00,1.55318,1.55351,1.55301,1.55319,351900004.0
2005-07-07 02:18:00,1.5537,1.5537,1.5536,1.5536,150500000.0
2005-07-07 02:19:00,1.55378,1.55378,1.55376,1.55376,41600000.0
2005-07-07 02:20:00,1.5536,1.55375,1.55356,1.55367,121400000.0
2005-07-07 02:21:00,1.5537,1.55377,1.55357,1.55373,387399993.0
2005-07-07 02:22:00,1.55337,1.55369,1.55331,1.55346,317200004.0
2005-07-07 02:23:00,1.55367,1.55375,1.55351,1.55356,289900004.0
2005-07-07 02:24:00,1.55355,1.55374,1.55332,1.55374,244499999.0
2005-07-07 02:25:00,1.55375,1.55375,1.55353,1.55373,314100003.0
2005-07-07 02:26:00,1.55367,1.55376,1.55356,1.55356,276000002.0
2005-07-07 02:27:00,1.5536,1.5538,1.55347,1.5536,156600002.0
2005-07-07 02:28:00,1.55344,1.55365,1.55343,1.55355,214000001.0
2005-07-07 02:29:00,1.5534,1.55365,1.55336,1.55365,271700001.0
2005-07-07 02:30:00,1.55358,1.55374,1.55346,1.5537,140300000.0
2005-07-07 02:31:00,1.5535,1.5536,1.5535,1.5536,57600000.0
2005-07-07 02:32:00,1.55365,1.55377,1.55352,1.55353,320600001.0
2005-07-07 02:33:00,1.55363,1.55375,1.55357,1.55373,189299999.0
2005-07-07 02:34:00,1.55367,1.55381,1.55359,1.55359,302600001.0
2005-07-07 02:35:00,1.55368,1.55368,1.55343,1.55352,367800003.0
2005-07-07 02:36:00,1.55329,1.55348,1.55308,1.55308,350600000.0
2005-07-07 02:37:00,1.55355,1.55368,1.55342,1.55354,196500002.0
2005-07-07 02:38:00,1.55368,1.55368,1.55356,1.55361,67600000.0
2005-07-07 02:39:00,1.55361,1.55373,1.55358,1.55359,208699999.0
2005-07-07 02:40:00,1.55367,1.55372,1.55357,1.55358,250300003.0
2005-07-07 02:41:00,1.5534,1.55343,1.55283,1.55307,372600002.0
2005-07-07 02:42:00,1.55358,1.55375,1.55358,1.55366,379300002.0
2005-07-07 02:43:00,1.55333,1.55353,1.5531,1.55317,339300000.0
2005-07-07 02:44:00,1.5536,1.55375,1.5536,1.55375,94999999.0
2005-07-07 02:45:00,1.5537,1.55375,1.55362,1.55368,79199999.0
2005-07-07 02:46:00,1.55354,1.55364,1.55312,1.55323,254100003.0
2005-07-07 02:47:00,1.55365,1.55375,1.5535,1.55367,394899997.0
2005-07-07 02:48:00,1.55373,1.55373,1.5535,1.55367,309899998.0
2005-07-07 02:49:00,1.55356,1.55368,1.55356,1.55368,42300001.0
2005-07-07 02:50:00,1.55364,1.55374,1.55351,1.5537,294500000.0
2005-07-07 02:51:00,1.55373,1.55373,1.55354,1.5536,279799998.0
2005-07-07 02:52:00,1.55374,1.55396,1.55374,1.55391,181999999.0
2005-07-07 02:53:00,1.55384,1.55391,1.55363,1.55372,278700000.0
2005-07-07 02:54:00,1.5536,1.55379,1.5536,1.55374,171200001.0
2005-07-07 02:55:00,1.55358,1.5537,1.55351,1.55361,164999999.0
2005-07-07 02:56:00,1.55365,1.55375,1.55353,1.55353,198999997.0
2005-07-07 02:57:00,1.55372,1.55372,1.5534,1.55353,230100004.0
2005-07-07 02:58:00,1.55356,1.55369,1.55352,1.55369,218500001.0
2005-07-07 02:59:00,1.5537,1.55375,1.5536,1.55361,266899995.0
2005-07-07 03:00:00,1.5536,1.5537,1.5536,1.5537,12500000.0
2005-07-07 03:01:00,1.55366,1.55372,1.55353,1.55353,315499997.0
2005-07-07 03:02:00,1.55354,1.55377,1.55337,1.55337,230000004.0
2005-07-07 03:03:00,1.55363,1.55363,1.55336,1.55344,197500001.0
2005-07-07 03:04:00,1.55347,1.55363,1.55337,1.55349,281700002.0
2005-07-07 03:05:00,1.55346,1.55357,1.55338,1.55338,120500003.0
2005-07-07 03:06:00,1.55359,1.55383,1.55359,1.55368,282799998.0
2005-07-07 03:07:00,1.55365,1.5537,1.5535,1.55358,171799999.0
2005-07-07 03:08:00,1.55364,1.55375,1.55356,1.5536,235600000.0
2005-07-07 03:09:00,1.5537,1.5537,1.5535,1.55365,135800002.0
2005-07-07 03:10:00,1.55358,1.55372,1.55345,1.55357,288600001.0
2005-07-07 03:11:00,1.55339,1.55356,1.5532,1.55337,290799999.0
2005-07-07 03:12:00,1.55359,1.55377,1.55346,1.55377,353500000.0
2005-07-07 03:13:00,1.55362,1.55366,1.55326,1.55326,630600004.0
2005-07-07 03:14:00,1.55337,1.55368,1.55325,1.55358,235699997.0
2005-07-07 03:15:00,1.55302,1.55354,1.55298,1.55338,185799997.0
2005-07-07 03:16:00,1.55368,1.55378,1.55343,1.55343,274700001.0
2005-07-07 03:17:00,1.55356,1.55368,1.55341,1.55341,193399998.0
2005-07-07 03:18:00,1.55363,1.55366,1.55352,1.55352,118800000.0
2005-07-07 03:19:00,1.55365,1.55365,1.55346,1.55346,257400001.0
2005-07-07 03:20:00,1.55358,1.55365,1.55346,1.55357,108800000.0
2005-07-07 03:21:00,1.55295,1.55329,1.55287,1.55329,315300003.0
2005-07-07 03:22:00,1.55365,1.55365,1.5536,1.5536,59099998.0
2005-07-07 03:23:00,1.55352,1.55367,1.55351,1.55355,251500001.0
2005-07-07 03:24:00,1.5537,1.55375,1.55355,1.55367,392199999.0
2005-07-07 03:25:00,1.55328,1.55351,1.55315,1.55339,301000000.0
2005-07-07 03:26:00,1.55355,1.55368,1.55355,1.55368,59099998.0
2005-07-07 03:27:00,1.5537,1.5537,1.5536,1.5536,52700000.0
2005-07-07 03:28:00,1.55357,1.5536,1.55326,1.55335,295699998.0
2005-07-07 03:29:00,1.55355,1.55377,1.55355,1.55377,69200002.0
2005-07-07 03:30:00,1.55356,1.55368,1.55356,1.55368,14400000.0
2005-07-07 03:31:00,1.55355,1.55367,1.55355,1.55363,75100000.0
2005-07-07 03:32:00,1.55353,1.55368,1.55339,1.55357,209100004.0
2005-07-07 03:33:00,1.55342,1.5536,1.55334,1.5535,356199999.0
2005-07-07 03:34:00,1.55355,1.55355,1.55331,1.55347,492799998.0
2005-07-07 03:35:00,1.55345,1.55345,1.55296,1.55305,302800005.0
2005-07-07 03:36:00,1.55305,1.55331,1.55305,1.5532,178200000.0
2005-07-07 03:37:00,1.55315,1.55327,1.55303,1.55315,257200001.0
2005-07-07 03:38:00,1.55332,1.55332,1.55303,1.55326,281300002.0
2005-07-07 03:39:00,1.55325,1.55335,1.55313,1.55327,75100000.0
2005-07-07 03:40:00,1.55345,1.55366,1.55335,1.55335,226400001.0
2005-07-07 03:41:00,1.55342,1.55358,1.55325,1.55346,230200000.0
2005-07-07 03:42:00,1.55362,1.55371,1.55352,1.55359,312800003.0
2005-07-07 03:43:00,1.55364,1.55366,1.55343,1.55354,297399999.0
2005-07-07 03:44:00,1.5536,1.55372,1.55351,1.55364,76300001.0
2005-07-07 03:45:00,1.55363,1.55363,1.55342,1.55348,467400008.0
2005-07-07 03:46:00,1.55359,1.55359,1.55339,1.55352,227200002.0
2005-07-07 03:47:00,1.55351,1.55372,1.55341,1.55362,146499998.0
2005-07-07 03:48:00,1.55375,1.55375,1.55352,1.55352,148700002.0
2005-07-07 03:49:00,1.55352,1.5537,1.55352,1.5537,56400000.0
2005-07-07 03:50:00,1.5537,1.55375,1.55361,1.55375,120600000.0
2005-07-07 03:51:00,1.55341,1.5536,1.55307,1.55321,305300003.0
2005-07-07 03:52:00,1.5536,1.5537,1.55352,1.55352,192200002.0
2005-07-07 03:53:00,1.55364,1.55371,1.55357,1.55363,49800000.0
2005-07-07 03:54:00,1.5537,1.55375,1.5537,1.55375,6900000.0
2005-07-07 03:55:00,1.55333,1.55357,1.553,1.55304,246700002.0
2005-07-07 03:56:00,1.5535,1.55375,1.5535,1.55375,193099998.0
2005-07-07 03:57:00,1.5537,1.55375,1.5537,1.55375,41500000.0
2005-07-07 03:58:00,1.5537,1.55378,1.5535,1.5535,257100000.0
2005-07-07 03:59:00,1.5535,1.5537,1.5535,1.5537,335500006.0
2005-07-07 04:00:00,1.55375,1.55375,1.55362,1.55362,72800001.0
2005-07-07 04:01:00,1.5537,1.55377,1.55355,1.55356,370900002.0
2005-07-07 04:02:00,1.55362,1.55377,1.55362,1.55375,171800000.0
2005-07-07 04:03:00,1.55367,1.55382,1.5535,1.5535,222600001.0
2005-07-07 04:04:00,1.5537,1.55375,1.5537,1.55375,85400001.0
2005-07-07 04:05:00,1.5537,1.55377,1.55358,1.55372,250799997.0
2005-07-07 04:06:00,1.5536,1.55373,1.5535,1.55366,412300003.0
2005-07-07 04:07:00,1.55371,1.55381,1.55346,1.55369,266600003.0
2005-07-07 04:08:00,1.55367,1.55372,1.55347,1.55363,210800003.0
2005-07-07 04:09:00,1.55353,1.55362,1.5533,1.5535,216000003.0
2005-07-07 04:10:00,1.55352,1.55368,1.55338,1.55338,348400002.0
2005-07-07 04:11:00,1.5535,1.55355,1.55329,1.55329,306500000.0
2005-07-07 04:12:00,1.55355,1.55368,1.55347,1.55353,160200000.0
2005-07-07 04:13:00,1.55352,1.55368,1.55345,1.55353,114700000.0
2005-07-07 04:14:00,1.5536,1.5537,1.5536,1.5537,55100000.0
2005-07-07 04:15:00,1.5533,1.55356,1.55312,1.55335,390399997.0
2005-07-07 04:16:00,1.55373,1.55378,1.55352,1.55361,353600002.0
2005-07-07 04:17:00,1.5537,1.5537,1.5536,1.5536,151599998.0
2005-07-07 04:18:00,1.5537,1.55375,1.55362,1.55368,36000000.0
2005-07-07 04:19:00,1.55351,1.55376,1.55351,1.55365,338600005.0
2005-07-07 04:20:00,1.55361,1.55373,1.55345,1.5536,75699998.0
2005-07-07 04:21:00,1.55375,1.55378,1.55358,1.55362,389200000.0
2005-07-07 04:22:00,1.5535,1.5537,1.55346,1.5536,212800000.0
2005-07-07 04:23:00,1.55365,1.55375,1.5535,1.55357,510700002.0
2005-07-07 04:24:00,1.5537,1.55375,1.55357,1.55361,265199999.0
2005-07-07 04:25:00,1.55378,1.55391,1.55357,1.55364,225599996.0
2005-07-07 04:26:00,1.55375,1.55375,1.5536,1.55368,299699997.0
2005-07-07 04:27:00,1.55368,1.55373,1.55312,1.55341,474699998.0
2005-07-07 04:28:00,1.55367,1.55375,1.55357,1.55367,56400000.0
2005-07-07 04:29:00,1.5537,1.5537,1.55352,1.55352,63099998.0
2005-07-07 04:30:00,1.55349,1.5537,1.55349,1.5537,98500002.0
2005-07-07 04:31:00,1.55367,1.55381,1.55367,1.55381,68799999.0
2005-07-07 04:32:00,1.55366,1.55378,1.55366,1.55368,136700002.0
2005-07-07 04:33:00,1.5539,1.55397,1.55383,1.55392,68100002.0
2005-07-07 04:34:00,1.55345,1.5538,1.55345,1.55368,141300000.0
2005-07-07 04:35:00,1.55332,1.55359,1.55325,1.5533,404100002.0
2005-07-07 04:36:00,1.5537,1.55375,1.5537,1.55375,44000000.0
2005-07-07 04:37:00,1.55354,1.5536,1.55323,1.55324,275100002.0
2005-07-07 04:38:00,1.5536,1.55374,1.5536,1.55367,288500000.0
2005-07-07 04:39:00,1.55358,1.55367,1.55343,1.55355,216100000.0
2005-07-07 04:40:00,1.55363,1.55373,1.55343,1.55352,91100001.0
2005-07-07 04:41:00,1.55366,1.55397,1.55366,1.55373,368900001.0
2005-07-07 04:42:00,1.55374,1.55389,1.55347,1.55354,441700003.0
2005-07-07 04:43:00,1.55336,1.5535,1.55322,1.55336,243100003.0
2005-07-07 04:44:00,1.55352,1.55359,1.55335,1.5534,369500002.0
2005-07-07 04:45:00,1.55356,1.55378,1.55343,1.55343,184500000.0
2005-07-07 04:46:00,1.55386,1.55401,1.55384,1.55394,100000001.0
2005-07-07 04:47:00,1.55415,1.55418,1.55392,1.55405,180500002.0
2005-07-07 04:48:00,1.55405,1.55405,1.55375,1.55379,290200004.0
2005-07-07 04:49:00,1.55403,1.5541,1.55375,1.55397,439300002.0
2005-07-07 04:50:00,1.554,1.55412,1.5538,1.55408,258200000.0
2005-07-07 04:51:00,1.55417,1.55425,1.55404,1.55414,358999998.0
2005-07-07 04:52:00,1.55405,1.55417,1.55391,1.55391,101000000.0
2005-07-07 04:53:00,1.55376,1.55408,1.55376,1.55408,144500000.0
2005-07-07 04:54:00,1.55404,1.55408,1.55379,1.55393,281700001.0
2005-07-07 04:55:00,1.55391,1.55394,1.55377,1.55383,72800000.0
2005-07-07 04:56:00,1.55392,1.55402,1.55376,1.55388,293799999.0
2005-07-07 04:57:00,1.55388,1.55402,1.55377,1.55394,309300002.0
2005-07-07 04:58:00,1.554,1.55402,1.55376,1.5538,373700002.0
2005-07-07 04:59:00,1.55382,1.55387,1.55354,1.55372,401000004.0
2005-07-07 05:00:00,1.55369,1.55386,1.55363,1.55373,406499996.0
2005-07-07 05:01:00,1.5537,1.55385,1.55362,1.55376,365500008.0
2005-07-07 05:02:00,1.55362,1.55398,1.55362,1.55398,221499997.0
2005-07-07 05:03:00,1.55396,1.55407,1.55374,1.55386,146100000.0
2005-07-07 05:04:00,1.55395,1.55395,1.55374,1.55374,302000001.0
2005-07-07 05:05:00,1.55387,1.55399,1.55383,1.55383,156400002.0
2005-07-07 05:06:00,1.55402,1.55412,1.55398,1.554,101200000.0
2005-07-07 05:07:00,1.55422,1.55422,1.55404,1.55404,264600000.0
2005-07-07 05:08:00,1.55402,1.55402,1.55376,1.55382,211200000.0
2005-07-07 05:09:00,1.55388,1.55388,1.55375,1.55375,93400000.0
2005-07-07 05:10:00,1.55391,1.55399,1.55375,1.55377,263400003.0
2005-07-07 05:11:00,1.55385,1.55406,1.55383,1.55386,335100003.0
2005-07-07 05:12:00,1.55385,1.55405,1.55382,1.55405,409500002.0
2005-07-07 05:13:00,1.55365,1.55383,1.55349,1.55354,493899999.0
2005-07-07 05:14:00,1.55387,1.55399,1.5538,1.5539,202600002.0
2005-07-07 05:15:00,1.55384,1.55407,1.55383,1.55393,251699997.0
2005-07-07 05:16:00,1.55375,1.55389,1.5534,1.55356,298800001.0
2005-07-07 05:17:00,1.55405,1.55405,1.55393,1.55397,125300002.0
2005-07-07 05:18:00,1.554,1.55405,1.55383,1.55383,289500006.0
2005-07-07 05:19:00,1.554,1.55404,1.55381,1.55385,296300002.0
2005-07-07 05:20:00,1.55377,1.55386,1.55345,1.55356,206500000.0
2005-07-07 05:21:00,1.55402,1.55406,1.55374,1.55374,430400010.0
2005-07-07 05:22:00,1.55402,1.55418,1.55394,1.55406,286700002.0
2005-07-07 05:23:00,1.55423,1.55427,1.554,1.55419,144899999.0
2005-07-07 05:24:00,1.55363,1.55418,1.55363,1.55407,384400006.0
2005-07-07 05:25:00,1.55428,1.55435,1.55417,1.55421,354000009.0
2005-07-07 05:26:00,1.55422,1.55435,1.55422,1.55435,15200000.0
2005-07-07 05:27:00,1.5542,1.5543,1.55401,1.55415,304999999.0
2005-07-07 05:28:00,1.55435,1.55435,1.5543,1.5543,48900002.0
2005-07-07 05:29:00,1.55425,1.55435,1.55422,1.55435,171799999.0
2005-07-07 05:30:00,1.55368,1.55404,1.55355,1.55397,367900002.0
2005-07-07 05:31:00,1.55435,1.55435,1.5543,1.5543,104900002.0
2005-07-07 05:32:00,1.55378,1.5542,1.55363,1.55389,222100001.0
2005-07-07 05:33:00,1.55406,1.55442,1.55406,1.55442,299000002.0
2005-07-07 05:34:00,1.5543,1.55435,1.55413,1.55428,270699997.0
2005-07-07 05:35:00,1.5543,1.5543,1.5542,1.5542,19600000.0
2005-07-07 05:36:00,1.55413,1.55441,1.55413,1.55435,202499998.0
2005-07-07 05:37:00,1.55418,1.55418,1.55355,1.55355,242600001.0
2005-07-07 05:38:00,1.55437,1.55437,1.55435,1.55435,35900000.0
2005-07-07 05:39:00,1.55425,1.55435,1.55413,1.55414,260700002.0
2005-07-07 05:40:00,1.55388,1.55406,1.55377,1.554,340000002.0
2005-07-07 05:41:00,1.5543,1.55435,1.55422,1.55428,86400002.0
2005-07-07 05:42:00,1.55418,1.5543,1.55412,1.55425,110200000.0
2005-07-07 05:43:00,1.55425,1.55437,1.55413,1.55431,236499999.0
2005-07-07 05:44:00,1.55426,1.55435,1.55414,1.55425,70300001.0
2005-07-07 05:45:00,1.55406,1.55408,1.55383,1.55391,276399999.0
2005-07-07 05:46:00,1.55427,1.55435,1.55419,1.55428,91800002.0
2005-07-07 05:47:00,1.55435,1.55435,1.55409,1.55418,460100007.0
2005-07-07 05:48:00,1.55426,1.55441,1.55419,1.55429,612699996.0
2005-07-07 05:49:00,1.55415,1.55437,1.55404,1.55422,328500001.0
2005-07-07 05:50:00,1.55427,1.55435,1.55413,1.5543,283400001.0
2005-07-07 05:51:00,1.5541,1.5541,1.55361,1.55402,255900001.0
2005-07-07 05:52:00,1.55427,1.55435,1.55413,1.5543,377100003.0
2005-07-07 05:53:00,1.55421,1.55437,1.55414,1.55428,270199998.0
2005-07-07 05:54:00,1.55405,1.55416,1.55371,1.55375,287800001.0
2005-07-07 05:55:00,1.55425,1.55435,1.55414,1.55421,234500004.0
2005-07-07 05:56:00,1.55395,1.55405,1.55368,1.55368,431600001.0
2005-07-07 05:57:00,1.5543,1.55435,1.55416,1.55427,308800003.0
2005-07-07 05:58:00,1.55428,1.55428,1.55368,1.55368,267099995.0
2005-07-07 05:59:00,1.55387,1.55387,1.55351,1.55362,359300003.0
2005-07-07 06:00:00,1.55377,1.55377,1.55337,1.55353,128100001.0
2005-07-07 06:01:00,1.55355,1.5537,1.55346,1.55366,197699999.0
2005-07-07 06:02:00,1.55366,1.55372,1.55354,1.55359,209800003.0
2005-07-07 06:03:00,1.5538,1.55401,1.5538,1.55387,278700000.0
2005-07-07 06:04:00,1.55373,1.55388,1.55359,1.55364,374700006.0
2005-07-07 06:05:00,1.55365,1.55384,1.55365,1.55378,285499999.0
2005-07-07 06:06:00,1.55387,1.55393,1.55375,1.55378,356899998.0
2005-07-07 06:07:00,1.5538,1.5541,1.55375,1.55395,358500000.0
2005-07-07 06:08:00,1.5539,1.55395,1.55369,1.55369,308399999.0
2005-07-07 06:09:00,1.55391,1.55407,1.55379,1.55396,442299998.0
2005-07-07 06:10:00,1.55378,1.5539,1.55366,1.55383,304600002.0
2005-07-07 06:11:00,1.55393,1.55393,1.55365,1.55375,333600004.0
2005-07-07 06:12:00,1.55346,1.55401,1.55346,1.55389,265800000.0
2005-07-07 06:13:00,1.5539,1.55393,1.5538,1.55384,105899999.0
2005-07-07 06:14:00,1.55395,1.55395,1.55374,1.55378,118100002.0
2005-07-07 06:15:00,1.55393,1.55395,1.55385,1.5539,137800000.0
2005-07-07 06:16:00,1.5538,1.5539,1.5538,1.5539,41500000.0
2005-07-07 06:17:00,1.5539,1.55395,1.5538,1.55388,170299998.0
2005-07-07 06:18:00,1.554,1.55407,1.55388,1.55388,262899996.0
2005-07-07 06:19:00,1.55387,1.55404,1.55378,1.5539,293499999.0
2005-07-07 06:20:00,1.55389,1.55397,1.55375,1.55388,267800002.0
2005-07-07 06:21:00,1.554,1.55408,1.55396,1.55403,174500005.0
2005-07-07 06:22:00,1.55412,1.55412,1.55389,1.55389,249400004.0
2005-07-07 06:23:00,1.55401,1.55411,1.55375,1.55401,468699999.0
2005-07-07 06:24:00,1.55396,1.55417,1.55393,1.55417,285899997.0
2005-07-07 06:25:00,1.55402,1.55421,1.55402,1.55418,219299998.0
2005-07-07 06:26:00,1.55423,1.55423,1.55379,1.55383,271599997.0
2005-07-07 06:27:00,1.55406,1.55413,1.55398,1.55407,263699996.0
2005-07-07 06:28:00,1.55409,1.55415,1.55389,1.55406,306899995.0
2005-07-07 06:29:00,1.55415,1.55423,1.55407,1.55423,220600001.0
2005-07-07 06:30:00,1.55384,1.55398,1.55366,1.55389,436600003.0
2005-07-07 06:31:00,1.55418,1.55419,1.554,1.55418,229300002.0
2005-07-07 06:32:00,1.55415,1.55415,1.55397,1.554,330599996.0
2005-07-07 06:33:00,1.55372,1.5539,1.5536,1.55378,431000004.0
2005-07-07 06:34:00,1.55407,1.55415,1.55397,1.55415,220399999.0
2005-07-07 06:35:00,1.55396,1.55417,1.55396,1.5541,268099999.0
2005-07-07 06:36:00,1.55407,1.55417,1.55388,1.55404,366800000.0
2005-07-07 06:37:00,1.55375,1.55388,1.55358,1.55374,403000003.0
2005-07-07 06:38:00,1.55397,1.55409,1.55396,1.55396,187999998.0
2005-07-07 06:39:00,1.55385,1.55403,1.55379,1.55402,213699999.0
2005-07-07 06:40:00,1.55398,1.55413,1.55387,1.55391,376800003.0
2005-07-07 06:41:00,1.55385,1.55397,1.55359,1.55375,266399998.0
2005-07-07 06:42:00,1.554,1.55415,1.554,1.55415,286100000.0
2005-07-07 06:43:00,1.55415,1.55415,1.55392,1.55399,228599995.0
2005-07-07 06:44:00,1.55409,1.55409,1.55393,1.55393,186900000.0
2005-07-07 06:45:00,1.55393,1.55405,1.55382,1.55386,271100001.0
2005-07-07 06:46:00,1.5535,1.55381,1.55342,1.55368,324599999.0
2005-07-07 06:47:00,1.554,1.554,1.5539,1.5539,41500000.0
2005-07-07 06:48:00,1.55395,1.55405,1.55393,1.55402,341899998.0
2005-07-07 06:49:00,1.55394,1.55405,1.55384,1.55387,326400001.0
2005-07-07 06:50:00,1.55382,1.55412,1.55382,1.55411,166800002.0
2005-07-07 06:51:00,1.55391,1.55403,1.55389,1.55397,36000001.0
2005-07-07 06:52:00,1.554,1.55412,1.55383,1.55403,284599999.0
2005-07-07 06:53:00,1.55385,1.55399,1.55378,1.55399,206700001.0
2005-07-07 06:54:00,1.55387,1.55414,1.55387,1.55401,327599998.0
2005-07-07 06:55:00,1.55407,1.5542,1.554,1.55406,335999999.0
2005-07-07 06:56:00,1.55407,1.55416,1.55394,1.55402,199900002.0
2005-07-07 06:57:00,1.55407,1.55427,1.55402,1.55412,307800002.0
2005-07-07 06:58:00,1.55407,1.5542,1.55398,1.5541,316300001.0
2005-07-07 06:59:00,1.55395,1.5542,1.55394,1.55419,351799997.0
2005-07-07 07:00:00,1.55419,1.5543,1.55406,1.55416,353800006.0
2005-07-07 07:01:00,1.55413,1.55418,1.55394,1.55409,128400001.0
2005-07-07 07:02:00,1.55413,1.55413,1.55393,1.55407,381399999.0
2005-07-07 07:03:00,1.55398,1.55405,1.55388,1.55393,235400001.0
2005-07-07 07:04:00,1.55397,1.55415,1.55378,1.55396,385500005.0
2005-07-07 07:05:00,1.55383,1.55403,1.55381,1.55403,329300004.0
2005-07-07 07:06:00,1.55383,1.55412,1.55383,1.55412,209300002.0
2005-07-07 07:07:00,1.554,1.55412,1.55391,1.55399,81600000.0
2005-07-07 07:08:00,1.55391,1.55407,1.55375,1.55394,369200001.0
2005-07-07 07:09:00,1.55386,1.55404,1.55373,1.55386,285100003.0
2005-07-07 07:10:00,1.55386,1.55397,1.55372,1.55383,120600002.0
2005-07-07 07:11:00,1.55397,1.55405,1.55385,1.5539,236600004.0
2005-07-07 07:12:00,1.55396,1.55413,1.55396,1.55408,230800001.0
2005-07-07 07:13:00,1.55405,1.55415,1.55393,1.55396,178299998.0
2005-07-07 07:14:00,1.55396,1.55413,1.55388,1.55397,312299996.0
2005-07-07 07:15:00,1.55411,1.5542,1.55392,1.55415,351999998.0
2005-07-07 07:16:00,1.5541,1.55425,1.55398,1.5541,261100001.0
2005-07-07 07:17:00,1.55422,1.55428,1.55413,1.55416,164799998.0
2005-07-07 07:18:00,1.55419,1.55435,1.55412,1.55414,217200001.0
2005-07-07 07:19:00,1.55393,1.55425,1.55387,1.55392,508100006.0
2005-07-07 07:20:00,1.55427,1.55437,1.55415,1.55421,255100002.0
2005-07-07 07:21:00,1.55428,1.55428,1.55409,1.55425,337700000.0
2005-07-07 07:22:00,1.55416,1.55428,1.55402,1.55419,285100002.0
2005-07-07 07:23:00,1.55415,1.55416,1.55394,1.55416,315500003.0
2005-07-07 07:24:00,1.55412,1.5542,1.55397,1.55408,344900001.0
2005-07-07 07:25:00,1.55395,1.55416,1.55395,1.55405,361800004.0
2005-07-07 07:26:00,1.55403,1.55403,1.55365,1.55378,350500000.0
2005-07-07 07:27:00,1.55392,1.55398,1.55374,1.55386,261599998.0
2005-07-07 07:28:00,1.55402,1.55408,1.55386,1.55397,148700004.0
2005-07-07 07:29:00,1.55367,1.55383,1.55342,1.55355,278599998.0
2005-07-07 07:30:00,1.554,1.55405,1.5539,1.55398,152600001.0
2005-07-07 07:31:00,1.55393,1.55406,1.55378,1.55396,313999998.0
2005-07-07 07:32:00,1.55364,1.5539,1.55353,1.55371,214899999.0
2005-07-07 07:33:00,1.55403,1.55428,1.55401,1.55418,371200003.0
2005-07-07 07:34:00,1.5541,1.55415,1.55396,1.55402,337400001.0
2005-07-07 07:35:00,1.55408,1.55415,1.55395,1.55407,218100001.0
2005-07-07 07:36:00,1.55365,1.55398,1.55346,1.55353,323000001.0
2005-07-07 07:37:00,1.55401,1.55421,1.55401,1.55414,274000002.0
2005-07-07 07:38:00,1.5541,1.5542,1.5541,1.5542,117799997.0
2005-07-07 07:39:00,1.55421,1.55421,1.55407,1.55407,80600000.0
2005-07-07 07:40:00,1.55377,1.55406,1.55358,1.55358,178700001.0
2005-07-07 07:41:00,1.55411,1.55424,1.55388,1.55417,359199998.0
2005-07-07 07:42:00,1.55422,1.55434,1.55411,1.55421,337000002.0
2005-07-07 07:43:00,1.55412,1.55433,1.55404,1.55424,215500000.0
2005-07-07 07:44:00,1.55409,1.55425,1.55402,1.55402,269899997.0
2005-07-07 07:45:00,1.55414,1.55426,1.55408,1.55426,281100001.0
2005-07-07 07:46:00,1.55428,1.55435,1.55422,1.5543,61600000.0
2005-07-07 07:47:00,1.55416,1.55429,1.55412,1.5542,317800004.0
2005-07-07 07:48:00,1.55425,1.5543,1.5541,1.55418,335300000.0
2005-07-07 07:49:00,1.55425,1.55434,1.55415,1.5542,278200004.0
2005-07-07 07:50:00,1.55426,1.55426,1.55414,1.55414,57500000.0
2005-07-07 07:51:00,1.55425,1.55428,1.554,1.554,321700002.0
2005-07-07 07:52:00,1.55416,1.55426,1.55398,1.55408,395900001.0
2005-07-07 07:53:00,1.55418,1.55441,1.55415,1.55433,208000000.0
2005-07-07 07:54:00,1.55417,1.55447,1.55405,1.55447,300599997.0
2005-07-07 07:55:00,1.55442,1.55454,1.55438,1.5544,142100003.0
2005-07-07 07:56:00,1.55449,1.55452,1.55446,1.55451,97100002.0
2005-07-07 07:57:00,1.55457,1.55463,1.55443,1.55452,314800004.0
2005-07-07 07:58:00,1.5545,1.55455,1.5544,1.55449,167899999.0
2005-07-07 07:59:00,1.55455,1.55462,1.55441,1.5545,451399998.0
2005-07-07 08:00:00,1.55426,1.55441,1.55426,1.55441,66200000.0
2005-07-07 08:01:00,1.55435,1.55435,1.55409,1.55425,320299997.0
2005-07-07 08:02:00,1.55437,1.5544,1.55414,1.55427,184000000.0
2005-07-07 08:03:00,1.55431,1.55442,1.55423,1.55437,279700001.0
2005-07-07 08:04:00,1.5544,1.5544,1.5543,1.5543,135699999.0
2005-07-07 08:05:00,1.55447,1.55452,1.55427,1.55427,224200002.0
2005-07-07 08:06:00,1.55417,1.55442,1.55399,1.55415,336200004.0
2005-07-07 08:07:00,1.5541,1.55425,1.55397,1.55425,332900001.0
2005-07-07 08:08:00,1.55427,1.5543,1.55411,1.55413,144100002.0
2005-07-07 08:09:00,1.55412,1.55432,1.55402,1.55412,164300001.0
2005-07-07 08:10:00,1.55405,1.55425,1.55385,1.5541,261099997.0
2005-07-07 08:11:00,1.55404,1.55429,1.55404,1.55427,226699998.0
2005-07-07 08:12:00,1.5543,1.55434,1.55407,1.55407,234099996.0
2005-07-07 08:13:00,1.55409,1.5544,1.55409,1.5544,387500000.0
2005-07-07 08:14:00,1.55444,1.55453,1.5542,1.5542,308800004.0
2005-07-07 08:15:00,1.55402,1.55438,1.55392,1.55409,421500003.0
2005-07-07 08:16:00,1.55434,1.55446,1.55418,1.55432,127700000.0
2005-07-07 08:17:00,1.55445,1.55445,1.5543,1.5543,29500000.0
2005-07-07 08:18:00,1.55449,1.5545,1.5543,1.55442,176700002.0
2005-07-07 08:19:00,1.55436,1.55452,1.55434,1.55443,196799998.0
2005-07-07 08:20:00,1.55445,1.55445,1.55424,1.5543,202100003.0
2005-07-07 08:21:00,1.55418,1.55455,1.55418,1.55455,199799999.0
2005-07-07 08:22:00,1.55437,1.55446,1.55424,1.5544,334500001.0
2005-07-07 08:23:00,1.55419,1.55445,1.55415,1.55427,214799996.0
2005-07-07 08:24:00,1.55438,1.5544,1.55415,1.5542,218400003.0
2005-07-07 08:25:00,1.55424,1.55438,1.55424,1.55438,140499999.0
2005-07-07 08:26:00,1.55434,1.55449,1.55427,1.55432,424899995.0
2005-07-07 08:27:00,1.55409,1.55445,1.55409,1.55445,223899995.0
2005-07-07 08:28:00,1.55425,1.55437,1.5541,1.55419,162100001.0
2005-07-07 08:29:00,1.55423,1.55434,1.55406,1.5542,300999997.0
2005-07-07 08:30:00,1.55412,1.55429,1.55398,1.55404,258200003.0
2005-07-07 08:31:00,1.55406,1.55417,1.55393,1.55405,220400000.0
2005-07-07 08:32:00,1.55422,1.55431,1.55413,1.55413,278000005.0
2005-07-07 08:33:00,1.55428,1.55445,1.55415,1.55425,181000001.0
2005-07-07 08:34:00,1.55436,1.55441,1.55422,1.55433,274800001.0
2005-07-07 08:35:00,1.5545,1.55464,1.55439,1.55443,295800002.0
2005-07-07 08:36:00,1.55446,1.55454,1.55442,1.5545,200999998.0
2005-07-07 08:37:00,1.5545,1.55453,1.55434,1.55446,232899998.0
2005-07-07 08:38:00,1.55453,1.55453,1.55431,1.55438,222600004.0
2005-07-07 08:39:00,1.55441,1.55461,1.55435,1.55448,533800000.0
2005-07-07 08:40:00,1.55446,1.55483,1.55446,1.55483,166200003.0
2005-07-07 08:41:00,1.55492,1.55499,1.55475,1.55496,321300002.0
2005-07-07 08:42:00,1.55487,1.5551,1.55487,1.555,350599992.0
2005-07-07 08:43:00,1.55493,1.55506,1.55484,1.55499,238800000.0
2005-07-07 08:44:00,1.55495,1.55515,1.55492,1.55507,402500000.0
2005-07-07 08:45:00,1.5551,1.55519,1.55476,1.55507,201199998.0
2005-07-07 08:46:00,1.55506,1.55506,1.55479,1.55497,260400002.0
2005-07-07 08:47:00,1.55498,1.55498,1.55479,1.55491,263900000.0
2005-07-07 08:48:00,1.55489,1.5551,1.55488,1.55508,293399999.0
2005-07-07 08:49:00,1.55482,1.55503,1.55482,1.555,328999996.0
2005-07-07 08:50:00,1.55502,1.55514,1.55488,1.55505,191100001.0
2005-07-07 08:51:00,1.55486,1.55504,1.55486,1.55498,57600001.0
2005-07-07 08:52:00,1.55486,1.55486,1.55464,1.5548,219600001.0
2005-07-07 08:53:00,1.55474,1.5548,1.55465,1.55478,272300002.0
2005-07-07 08:54:00,1.55454,1.55481,1.55454,1.55476,314100001.0
2005-07-07 08:55:00,1.55485,1.55485,1.55472,1.55472,35900000.0
2005-07-07 08:56:00,1.5548,1.5548,1.5547,1.5547,9600000.0
2005-07-07 08:57:00,1.55477,1.5549,1.55469,1.55481,226600002.0
2005-07-07 08:58:00,1.55457,1.55474,1.55457,1.55467,141600002.0
2005-07-07 08:59:00,1.55461,1.5548,1.55458,1.55464,279699998.0
2005-07-07 09:00:00,1.55453,1.55479,1.55453,1.55479,253799998.0
2005-07-07 09:01:00,1.55467,1.55474,1.55458,1.55459,306199998.0
2005-07-07 09:02:00,1.55455,1.55466,1.55454,1.55463,224400005.0
2005-07-07 09:03:00,1.55444,1.55456,1.55441,1.55452,134999995.0
2005-07-07 09:04:00,1.55445,1.55445,1.55405,1.55407,221700003.0
2005-07-07 09:05:00,1.55382,1.55393,1.55373,1.55393,146800000.0
2005-07-07 09:06:00,1.5541,1.55423,1.55396,1.55405,380200005.0
2005-07-07 09:07:00,1.55384,1.55396,1.5537,1.55377,107900000.0
2005-07-07 09:08:00,1.5536,1.5537,1.5536,1.5537,39899998.0
2005-07-07 09:09:00,1.55348,1.55363,1.55331,1.5535,242199998.0
2005-07-07 09:10:00,1.55332,1.55351,1.55321,1.55339,433500006.0
2005-07-07 09:11:00,1.55341,1.55356,1.55329,1.55329,268600003.0
2005-07-07 09:12:00,1.55328,1.55328,1.55301,1.55306,195100001.0
2005-07-07 09:13:00,1.55302,1.55302,1.55281,1.5529,264800003.0
2005-07-07 09:14:00,1.553,1.55327,1.553,1.55314,182199998.0
2005-07-07 09:15:00,1.55333,1.55347,1.55323,1.55334,467900002.0
2005-07-07 09:16:00,1.55353,1.55381,1.55348,1.55378,281900000.0
2005-07-07 09:17:00,1.55363,1.55363,1.55349,1.55349,25200000.0
2005-07-07 09:18:00,1.55355,1.55368,1.55351,1.55367,350799997.0
2005-07-07 09:19:00,1.55359,1.55378,1.55349,1.55369,197500001.0
2005-07-07 09:20:00,1.55372,1.55378,1.55352,1.55365,193999999.0
2005-07-07 09:21:00,1.5534,1.5536,1.5534,1.5536,37600000.0
2005-07-07 09:22:00,1.55375,1.55383,1.55368,1.55376,182900002.0
2005-07-07 09:23:00,1.55372,1.55382,1.55363,1.55378,162399999.0
2005-07-07 09:24:00,1.5538,1.55386,1.55363,1.55374,415300002.0
2005-07-07 09:25:00,1.55377,1.55383,1.55364,1.55374,124000001.0
2005-07-07 09:26:00,1.55378,1.55385,1.55372,1.5538,38400000.0
2005-07-07 09:27:00,1.55368,1.55388,1.55356,1.55388,271400003.0
2005-07-07 09:28:00,1.55374,1.55382,1.55351,1.55366,317799999.0
2005-07-07 09:29:00,1.55354,1.55373,1.55354,1.55359,330800001.0
2005-07-07 09:30:00,1.55372,1.55372,1.55365,1.55365,109300000.0
2005-07-07 09:31:00,1.55346,1.55363,1.55346,1.55352,294099999.0
2005-07-07 09:32:00,1.55357,1.55357,1.55344,1.55344,18400000.0
2005-07-07 09:33:00,1.55367,1.55371,1.55345,1.55347,333699994.0
2005-07-07 09:34:00,1.55336,1.55348,1.5532,1.5533,271000008.0
2005-07-07 09:35:00,1.55309,1.55324,1.55308,1.55324,171200000.0
2005-07-07 09:36:00,1.5533,1.55342,1.55314,1.55326,324800001.0
2005-07-07 09:37:00,1.553,1.55325,1.553,1.55323,195100000.0
2005-07-07 09:38:00,1.55329,1.55332,1.5531,1.55318,389799995.0
2005-07-07 09:39:00,1.55337,1.55337,1.55319,1.55319,334800001.0
2005-07-07 09:40:00,1.55332,1.55338,1.55315,1.55324,238900002.0
2005-07-07 09:41:00,1.55335,1.55335,1.55315,1.5532,238899999.0
2005-07-07 09:42:00,1.55327,1.55343,1.55318,1.55327,174099998.0
2005-07-07 09:43:00,1.55326,1.55344,1.55312,1.55343,303299997.0
2005-07-07 09:44:00,1.55325,1.55337,1.55308,1.55322,189700000.0
2005-07-07 09:45:00,1.55295,1.55311,1.55285,1.55294,74299999.0
2005-07-07 09:46:00,1.55286,1.55308,1.55286,1.55294,246100001.0
2005-07-07 09:47:00,1.55304,1.55318,1.55295,1.55306,277399997.0
2005-07-07 09:48:00,1.55317,1.55319,1.5529,1.55309,462200001.0
2005-07-07 09:49:00,1.55315,1.55336,1.55315,1.55336,153500000.0
2005-07-07 09:50:00,1.55347,1.55347,1.55317,1.55335,365899998.0
2005-07-07 09:51:00,1.55344,1.55368,1.55344,1.55347,305499996.0
2005-07-07 09:52:00,1.55367,1.55373,1.55349,1.55363,196500003.0
2005-07-07 09:53:00,1.5535,1.55373,1.55347,1.55362,337400003.0
2005-07-07 09:54:00,1.55363,1.55375,1.55355,1.55366,242800000.0
2005-07-07 09:55:00,1.55356,1.55379,1.55346,1.5537,416800006.0
2005-07-07 09:56:00,1.55369,1.55386,1.55358,1.55373,113200000.0
2005-07-07 09:57:00,1.55393,1.55393,1.55378,1.55378,309300001.0
2005-07-07 09:58:00,1.5539,1.55406,1.5539,1.55406,63100000.0
2005-07-07 09:59:00,1.55405,1.55405,1.55384,1.55388,220100001.0
2005-07-07 10:00:00,1.55394,1.55411,1.55377,1.5539,253399997.0
2005-07-07 10:01:00,1.55391,1.55412,1.55378,1.55412,448200003.0
2005-07-07 10:02:00,1.55397,1.55428,1.55397,1.55426,430699997.0
2005-07-07 10:03:00,1.55419,1.55437,1.55408,1.55418,302799997.0
2005-07-07 10:04:00,1.55428,1.55428,1.55419,1.55419,56500000.0
2005-07-07 10:05:00,1.55401,1.55419,1.55385,1.55408,364500009.0
2005-07-07 10:06:00,1.55403,1.5542,1.55403,1.5542,185500001.0
2005-07-07 10:07:00,1.55415,1.55415,1.5539,1.55398,406799999.0
2005-07-07 10:08:00,1.55388,1.55412,1.55382,1.55412,339000003.0
2005-07-07 10:09:00,1.55405,1.55415,1.55392,1.55399,243800003.0
2005-07-07 10:10:00,1.55398,1.55409,1.55385,1.55398,180600003.0
2005-07-07 10:11:00,1.55388,1.55405,1.55388,1.55395,339600002.0
2005-07-07 10:12:00,1.55398,1.55423,1.55396,1.55413,181399999.0
2005-07-07 10:13:00,1.55417,1.55417,1.55401,1.55401,68399999.0
2005-07-07 10:14:00,1.55413,1.55413,1.55388,1.55399,261400000.0
2005-07-07 10:15:00,1.55403,1.5541,1.55389,1.55409,280700000.0
2005-07-07 10:16:00,1.55417,1.55417,1.55392,1.55397,391899995.0
2005-07-07 10:17:00,1.55399,1.55413,1.55389,1.55399,254500002.0
2005-07-07 10:18:00,1.55405,1.55405,1.5537,1.5537,154900000.0
2005-07-07 10:19:00,1.55379,1.55379,1.55366,1.55372,123500000.0
2005-07-07 10:20:00,1.55325,1.55348,1.55318,1.55332,286500002.0
2005-07-07 10:21:00,1.5532,1.55341,1.55305,1.55314,232799999.0
2005-07-07 10:22:00,1.55313,1.55326,1.55307,1.55319,74000000.0
2005-07-07 10:23:00,1.55316,1.55341,1.55302,1.55339,270600002.0
2005-07-07 10:24:00,1.55316,1.55339,1.55316,1.55332,242799999.0
2005-07-07 10:25:00,1.55316,1.55328,1.55254,1.55267,443400002.0
2005-07-07 10:26:00,1.55287,1.55301,1.5528,1.55287,128499999.0
2005-07-07 10:27:00,1.55306,1.55311,1.55281,1.55301,339199998.0
2005-07-07 10:28:00,1.55322,1.55332,1.55306,1.55324,239700002.0
2005-07-07 10:29:00,1.55332,1.5534,1.5531,1.55325,179800002.0
2005-07-07 10:30:00,1.55319,1.5534,1.55313,1.55335,273300002.0
2005-07-07 10:31:00,1.55345,1.5537,1.55339,1.55357,375500005.0
2005-07-07 10:32:00,1.55367,1.55367,1.55329,1.55329,313799999.0
2005-07-07 10:33:00,1.55336,1.55352,1.55325,1.55327,325899998.0
2005-07-07 10:34:00,1.55285,1.55285,1.55202,1.55207,206600004.0
2005-07-07 10:35:00,1.55255,1.55274,1.55238,1.55238,303299999.0
2005-07-07 10:36:00,1.55239,1.55282,1.55239,1.55269,481800003.0
2005-07-07 10:37:00,1.55264,1.55274,1.55251,1.55264,200299999.0
2005-07-07 10:38:00,1.55266,1.55295,1.55266,1.55288,369800004.0
2005-07-07 10:39:00,1.55302,1.55335,1.55302,1.55335,253200000.0
2005-07-07 10:40:00,1.55322,1.55341,1.55314,1.55314,299499999.0
2005-07-07 10:41:00,1.55289,1.55326,1.55289,1.5532,416200001.0
2005-07-07 10:42:00,1.55302,1.55324,1.55302,1.55324,275800003.0
2005-07-07 10:43:00,1.55337,1.55337,1.55281,1.55317,366400004.0
2005-07-07 10:44:00,1.55298,1.55312,1.55268,1.5528,247000004.0
2005-07-07 10:45:00,1.55282,1.55295,1.55278,1.55282,182299999.0
2005-07-07 10:46:00,1.55283,1.55313,1.55281,1.55283,296300000.0
2005-07-07 10:47:00,1.55307,1.5532,1.55268,1.55268,161200001.0
2005-07-07 10:48:00,1.55285,1.55285,1.55255,1.5528,243499994.0
2005-07-07 10:49:00,1.55295,1.55298,1.55259,1.55259,332400000.0
2005-07-07 10:50:00,1.55253,1.55301,1.55251,1.55281,427000003.0
2005-07-07 10:51:00,1.55299,1.55323,1.55284,1.55313,258800003.0
2005-07-07 10:52:00,1.55312,1.55312,1.55276,1.55305,287100003.0
2005-07-07 10:53:00,1.55283,1.553,1.55279,1.553,202000000.0
2005-07-07 10:54:00,1.55294,1.55306,1.5529,1.553,315599996.0
2005-07-07 10:55:00,1.55297,1.55308,1.55265,1.55265,270799999.0
2005-07-07 10:56:00,1.5526,1.5526,1.55209,1.55219,367300002.0
2005-07-07 10:57:00,1.55193,1.55193,1.55094,1.55107,247600004.0
2005-07-07 10:58:00,1.55098,1.5511,1.55045,1.5505,237199999.0
2005-07-07 10:59:00,1.54993,1.55055,1.54988,1.55055,133400000.0
2005-07-07 11:00:00,1.55082,1.55087,1.55037,1.55061,400200006.0
2005-07-07 11:01:00,1.5507,1.55111,1.55063,1.55105,381900004.0
2005-07-07 11:02:00,1.55102,1.55124,1.5508,1.55124,288600004.0
2005-07-07 11:03:00,1.55115,1.55127,1.55089,1.55089,308800001.0
2005-07-07 11:04:00,1.55059,1.55098,1.55039,1.55075,320700002.0
2005-07-07 11:05:00,1.55073,1.55089,1.55042,1.55042,218500004.0
2005-07-07 11:06:00,1.55008,1.55035,1.54995,1.55014,408799997.0
2005-07-07 11:07:00,1.55015,1.55015,1.5495,1.5495,134400001.0
2005-07-07 11:08:00,1.54931,1.54964,1.54924,1.54964,270000001.0
2005-07-07 11:09:00,1.54991,1.55033,1.54991,1.55019,171099999.0
2005-07-07 11:10:00,1.55032,1.55058,1.55029,1.5504,230200000.0
2005-07-07 11:11:00,1.5506,1.55065,1.55045,1.55045,206700001.0
2005-07-07 11:12:00,1.55055,1.55082,1.55049,1.55061,229400002.0
2005-07-07 11:13:00,1.55102,1.55122,1.55085,1.5511,252400000.0
2005-07-07 11:14:00,1.5512,1.55131,1.55068,1.55072,242400003.0
2005-07-07 11:15:00,1.5502,1.55035,1.55004,1.55018,420300000.0
2005-07-07 11:16:00,1.55015,1.55031,1.55006,1.55022,334099999.0
2005-07-07 11:17:00,1.5497,1.5497,1.54911,1.54911,374200002.0
2005-07-07 11:18:00,1.54897,1.54937,1.54895,1.54906,397200000.0
2005-07-07 11:19:00,1.54898,1.54908,1.54867,1.54897,213399999.0
2005-07-07 11:20:00,1.54933,1.54944,1.54898,1.54934,454300002.0
2005-07-07 11:21:00,1.54925,1.54931,1.549,1.54905,295300000.0
2005-07-07 11:22:00,1.54875,1.54875,1.54803,1.54803,142900003.0
2005-07-07 11:23:00,1.54772,1.54797,1.5475,1.54758,195800000.0
2005-07-07 11:24:00,1.54693,1.54718,1.54661,1.5468,252699999.0
2005-07-07 11:25:00,1.54672,1.54672,1.5462,1.54658,257100003.0
2005-07-07 11:26:00,1.54662,1.54675,1.54571,1.54571,132700001.0
2005-07-07 11:27:00,1.54602,1.54767,1.54598,1.54767,277600000.0
2005-07-07 11:28:00,1.54735,1.54757,1.54704,1.54714,313899999.0
2005-07-07 11:29:00,1.54702,1.54784,1.54698,1.54773,414400002.0
2005-07-07 11:30:00,1.54764,1.54787,1.54724,1.5473,344300002.0
2005-07-07 11:31:00,1.54727,1.5483,1.54718,1.54802,340000007.0
2005-07-07 11:32:00,1.54846,1.54864,1.54802,1.54844,341999999.0
2005-07-07 11:33:00,1.54878,1.54953,1.54868,1.54929,402799997.0
2005-07-07 11:34:00,1.54896,1.54896,1.54849,1.54872,293500000.0
2005-07-07 11:35:00,1.54844,1.54868,1.54807,1.54827,305100000.0
2005-07-07 11:36:00,1.54786,1.548,1.54758,1.54774,277100001.0
2005-07-07 11:37:00,1.54757,1.54779,1.54716,1.54731,293399998.0
2005-07-07 11:38:00,1.54745,1.54763,1.54737,1.54763,350000000.0
2005-07-07 11:39:00,1.54778,1.54833,1.54778,1.54822,266000000.0
2005-07-07 11:40:00,1.54796,1.5483,1.54796,1.5482,303500000.0
2005-07-07 11:41:00,1.54822,1.54822,1.5478,1.54806,487899999.0
2005-07-07 11:42:00,1.54825,1.54845,1.54795,1.54808,250599999.0
2005-07-07 11:43:00,1.54846,1.5486,1.54826,1.5484,423300004.0
2005-07-07 11:44:00,1.54879,1.54901,1.54854,1.54878,269800002.0
2005-07-07 11:45:00,1.54871,1.54885,1.54853,1.54861,225300002.0
2005-07-07 11:46:00,1.54867,1.54867,1.54841,1.54841,278499997.0
2005-07-07 11:47:00,1.54859,1.549,1.54843,1.54898,328199997.0
2005-07-07 11:48:00,1.5487,1.5487,1.54811,1.54811,222800002.0
2005-07-07 11:49:00,1.54764,1.5481,1.54764,1.54781,348500004.0
2005-07-07 11:50:00,1.5478,1.54807,1.54775,1.54794,288700000.0
2005-07-07 11:51:00,1.54769,1.54784,1.54744,1.54759,428099996.0
2005-07-07 11:52:00,1.5476,1.54819,1.5475,1.54808,203599999.0
2005-07-07 11:53:00,1.54811,1.5482,1.54781,1.54781,343200004.0
2005-07-07 11:54:00,1.54772,1.54786,1.54714,1.54725,376499996.0
2005-07-07 11:55:00,1.54734,1.54772,1.54726,1.54756,381000006.0
2005-07-07 11:56:00,1.54756,1.54756,1.5471,1.54721,344199999.0
2005-07-07 11:57:00,1.54707,1.54724,1.54693,1.54709,366000007.0
2005-07-07 11:58:00,1.5471,1.54723,1.54693,1.547,295300000.0
2005-07-07 11:59:00,1.54743,1.54793,1.54743,1.54764,251200001.0
2005-07-07 12:00:00,1.54769,1.54778,1.54743,1.54755,337700002.0
2005-07-07 12:01:00,1.54742,1.54778,1.54742,1.54762,280299998.0
2005-07-07 12:02:00,1.54762,1.54769,1.54729,1.5474,433300003.0
2005-07-07 12:03:00,1.54715,1.54728,1.54699,1.54728,365100004.0
2005-07-07 12:04:00,1.5472,1.54744,1.54713,1.54717,303100001.0
2005-07-07 12:05:00,1.54715,1.54724,1.54701,1.54711,198300002.0
2005-07-07 12:06:00,1.54729,1.54752,1.54727,1.54743,285600000.0
2005-07-07 12:07:00,1.5472,1.5474,1.54711,1.54724,331000001.0
2005-07-07 12:08:00,1.54738,1.54759,1.54717,1.54724,299900002.0
2005-07-07 12:09:00,1.54728,1.54736,1.54716,1.54722,211000001.0
2005-07-07 12:10:00,1.54747,1.54749,1.54703,1.54703,338800001.0
2005-07-07 12:11:00,1.54702,1.54702,1.54664,1.54668,400699999.0
2005-07-07 12:12:00,1.5466,1.54676,1.54605,1.54608,316199999.0
2005-07-07 12:13:00,1.54593,1.54608,1.54587,1.54596,277700003.0
2005-07-07 12:14:00,1.54611,1.54641,1.54589,1.54624,404100001.0
2005-07-07 12:15:00,1.54651,1.54666,1.5464,1.54653,186499999.0
2005-07-07 12:16:00,1.54658,1.54682,1.54648,1.5465,270699997.0
2005-07-07 12:17:00,1.54636,1.54667,1.54629,1.54667,370799999.0
2005-07-07 12:18:00,1.54646,1.5466,1.54627,1.54637,184199997.0
2005-07-07 12:19:00,1.54632,1.54683,1.54622,1.54661,388400002.0
2005-07-07 12:20:00,1.54672,1.54691,1.54672,1.54691,165600000.0
2005-07-07 12:21:00,1.54687,1.54699,1.5465,1.54656,354799996.0
2005-07-07 12:22:00,1.54661,1.54678,1.54653,1.54664,182300002.0
2005-07-07 12:23:00,1.54657,1.54674,1.54632,1.54652,350500000.0
2005-07-07 12:24:00,1.54648,1.54653,1.54637,1.54646,243200003.0
2005-07-07 12:25:00,1.54649,1.54649,1.54592,1.54592,350800006.0
2005-07-07 12:26:00,1.54577,1.54606,1.54576,1.54588,344200001.0
2005-07-07 12:27:00,1.54585,1.54606,1.54564,1.54564,350899999.0
2005-07-07 12:28:00,1.54535,1.54535,1.54511,1.54523,175200000.0
2005-07-07 12:29:00,1.54537,1.54581,1.54537,1.54553,291699998.0
2005-07-07 12:30:00,1.54562,1.54594,1.54562,1.54594,215600003.0
2005-07-07 12:31:00,1.54606,1.54617,1.54599,1.54617,175500002.0
2005-07-07 12:32:00,1.54632,1.54641,1.54606,1.54614,432100004.0
2005-07-07 12:33:00,1.54601,1.54619,1.54577,1.54577,412100003.0
2005-07-07 12:34:00,1.54538,1.5456,1.54535,1.54557,339100002.0
2005-07-07 12:35:00,1.54541,1.54553,1.54528,1.54528,214799997.0
2005-07-07 12:36:00,1.54511,1.5454,1.5451,1.54534,277000001.0
2005-07-07 12:37:00,1.54531,1.54543,1.54515,1.54525,354000000.0
2005-07-07 12:38:00,1.54528,1.54568,1.54524,1.54544,296700001.0
2005-07-07 12:39:00,1.54536,1.54551,1.54511,1.54518,261000001.0
2005-07-07 12:40:00,1.54517,1.54517,1.54483,1.54483,253400003.0
2005-07-07 12:41:00,1.54492,1.54526,1.54491,1.54512,272899999.0
2005-07-07 12:42:00,1.54507,1.54532,1.54446,1.54446,323499997.0
2005-07-07 12:43:00,1.54452,1.54465,1.54433,1.54452,302400001.0
2005-07-07 12:44:00,1.54456,1.54487,1.54443,1.54467,271199998.0
2005-07-07 12:45:00,1.54458,1.54459,1.54431,1.54431,239900000.0
2005-07-07 12:46:00,1.54424,1.54448,1.54417,1.54448,384600004.0
2005-07-07 12:47:00,1.54444,1.54464,1.54442,1.54464,174699999.0
2005-07-07 12:48:00,1.54435,1.54456,1.54435,1.54439,333199998.0
2005-07-07 12:49:00,1.54443,1.5447,1.54431,1.54457,253000001.0
2005-07-07 12:50:00,1.54462,1.54463,1.54442,1.54442,223200001.0
2005-07-07 12:51:00,1.54467,1.5448,1.54467,1.54468,252399998.0
2005-07-07 12:52:00,1.54431,1.54476,1.54431,1.5447,385600002.0
2005-07-07 12:53:00,1.5448,1.54523,1.54477,1.54511,363799998.0
2005-07-07 12:54:00,1.54516,1.54583,1.54516,1.54583,313099996.0
2005-07-07 12:55:00,1.54586,1.54586,1.54559,1.54584,272300002.0
2005-07-07 12:56:00,1.54574,1.54598,1.54563,1.5458,510799999.0
2005-07-07 12:57:00,1.54587,1.54614,1.54582,1.54601,343400005.0
2005-07-07 12:58:00,1.54622,1.54646,1.54614,1.54627,278100000.0
2005-07-07 12:59:00,1.54601,1.54626,1.54587,1.54626,189000000.0
2005-07-07 13:00:00,1.54639,1.54665,1.54636,1.54649,260000000.0
2005-07-07 13:01:00,1.54673,1.54742,1.54665,1.54711,411900002.0
2005-07-07 13:02:00,1.54708,1.54717,1.54675,1.54686,377499999.0
2005-07-07 13:03:00,1.54676,1.54692,1.54652,1.54654,121700001.0
2005-07-07 13:04:00,1.54621,1.54621,1.54581,1.54585,290299999.0
2005-07-07 13:05:00,1.54578,1.54592,1.54562,1.5459,467400002.0
2005-07-07 13:06:00,1.54554,1.54588,1.54554,1.54575,359499995.0
2005-07-07 13:07:00,1.54593,1.54639,1.54591,1.54626,298300000.0
2005-07-07 13:08:00,1.54625,1.54644,1.54606,1.54614,341199999.0
2005-07-07 13:09:00,1.54583,1.546,1.54555,1.54573,270900000.0
2005-07-07 13:10:00,1.5456,1.54578,1.54545,1.54549,295500005.0
2005-07-07 13:11:00,1.54538,1.54538,1.54509,1.54518,278700001.0
2005-07-07 13:12:00,1.54545,1.54574,1.54545,1.5457,282899999.0
2005-07-07 13:13:00,1.54565,1.54577,1.54547,1.54577,240300003.0
2005-07-07 13:14:00,1.54588,1.54625,1.54581,1.54602,312000005.0
2005-07-07 13:15:00,1.54595,1.5461,1.54576,1.54576,335100004.0
2005-07-07 13:16:00,1.5458,1.5458,1.54545,1.54548,290100002.0
2005-07-07 13:17:00,1.54557,1.54581,1.54557,1.54576,289399996.0
2005-07-07 13:18:00,1.54558,1.54599,1.54558,1.54577,394500004.0
2005-07-07 13:19:00,1.54565,1.54581,1.54555,1.54564,230800002.0
2005-07-07 13:20:00,1.54579,1.54606,1.54577,1.54601,131399999.0
2005-07-07 13:21:00,1.54608,1.54625,1.54594,1.5461,185000001.0
2005-07-07 13:22:00,1.54632,1.54632,1.54612,1.54617,302900003.0
2005-07-07 13:23:00,1.54623,1.54625,1.54599,1.54599,167200000.0
2005-07-07 13:24:00,1.54612,1.54645,1.54612,1.54614,317600003.0
2005-07-07 13:25:00,1.54603,1.54612,1.54578,1.5459,434000006.0
2005-07-07 13:26:00,1.54584,1.54605,1.54576,1.54604,273399999.0
2005-07-07 13:27:00,1.54622,1.54646,1.54611,1.54624,287699998.0
2005-07-07 13:28:00,1.54623,1.54641,1.54608,1.54632,240900002.0
2005-07-07 13:29:00,1.54629,1.5464,1.54617,1.54629,217899997.0
2005-07-07 13:30:00,1.54631,1.54651,1.54622,1.54643,364600000.0
2005-07-07 13:31:00,1.54637,1.54648,1.5462,1.54645,219500000.0
2005-07-07 13:32:00,1.54651,1.54656,1.54637,1.54641,222299999.0
2005-07-07 13:33:00,1.54665,1.54671,1.54655,1.54661,341200003.0
2005-07-07 13:34:00,1.54669,1.54692,1.54663,1.54678,369800005.0
2005-07-07 13:35:00,1.54682,1.54705,1.54663,1.54672,191200001.0
2005-07-07 13:36:00,1.54682,1.54705,1.54672,1.54693,164900000.0
2005-07-07 13:37:00,1.54691,1.54691,1.54667,1.54667,206599999.0
2005-07-07 13:38:00,1.54683,1.54701,1.54681,1.54684,66100000.0
2005-07-07 13:39:00,1.54677,1.54678,1.54663,1.54669,255899997.0
2005-07-07 13:40:00,1.5469,1.54696,1.54667,1.54679,235400002.0
2005-07-07 13:41:00,1.54682,1.54682,1.54649,1.5467,322599999.0
2005-07-07 13:42:00,1.54661,1.54673,1.54654,1.54664,280300004.0
2005-07-07 13:43:00,1.54675,1.54693,1.54667,1.54693,136599999.0
2005-07-07 13:44:00,1.54698,1.54698,1.54678,1.54686,216800001.0
2005-07-07 13:45:00,1.54681,1.54715,1.54681,1.54715,89399999.0
2005-07-07 13:46:00,1.54693,1.54693,1.54657,1.54671,323899998.0
2005-07-07 13:47:00,1.54671,1.54693,1.54664,1.54682,233599998.0
2005-07-07 13:48:00,1.54679,1.54704,1.54661,1.54664,272000004.0
2005-07-07 13:49:00,1.54657,1.54687,1.54657,1.54672,193699998.0
2005-07-07 13:50:00,1.5466,1.5466,1.54619,1.54625,277699997.0
2005-07-07 13:51:00,1.54632,1.54643,1.5459,1.54597,189700001.0
2005-07-07 13:52:00,1.54605,1.5463,1.54594,1.54613,441800000.0
2005-07-07 13:53:00,1.54622,1.54628,1.54596,1.54603,165199998.0
2005-07-07 13:54:00,1.5461,1.54622,1.54595,1.54605,300299999.0
2005-07-07 13:55:00,1.54603,1.5461,1.54584,1.54606,495600001.0
2005-07-07 13:56:00,1.54613,1.5462,1.54588,1.54611,215199999.0
2005-07-07 13:57:00,1.54601,1.54623,1.54601,1.54619,306500000.0
2005-07-07 13:58:00,1.54616,1.54634,1.54599,1.5461,332700004.0
2005-07-07 13:59:00,1.54618,1.54644,1.54618,1.54631,515500001.0
2005-07-07 14:00:00,1.54647,1.54655,1.54643,1.54655,34400000.0
2005-07-07 14:01:00,1.54657,1.54677,1.54642,1.54646,436099993.0
2005-07-07 14:02:00,1.5467,1.54676,1.54653,1.54668,365000004.0
2005-07-07 14:03:00,1.54625,1.54672,1.54625,1.54671,226000002.0
2005-07-07 14:04:00,1.5466,1.54677,1.54653,1.54677,206299998.0
2005-07-07 14:05:00,1.5467,1.54676,1.54658,1.54676,409200003.0
2005-07-07 14:06:00,1.54678,1.54707,1.54678,1.54696,260600001.0
2005-07-07 14:07:00,1.54704,1.5472,1.54698,1.54705,318000002.0
2005-07-07 14:08:00,1.5471,1.54714,1.54682,1.54682,182400000.0
2005-07-07 14:09:00,1.54677,1.54702,1.54668,1.54677,314900001.0
2005-07-07 14:10:00,1.54675,1.54714,1.54669,1.54695,199100001.0
2005-07-07 14:11:00,1.54681,1.54695,1.54674,1.54688,229299997.0
2005-07-07 14:12:00,1.54687,1.54693,1.54671,1.54677,230600004.0
2005-07-07 14:13:00,1.54697,1.54697,1.54667,1.54685,344200004.0
2005-07-07 14:14:00,1.54682,1.54691,1.54668,1.54687,250299998.0
2005-07-07 14:15:00,1.54689,1.54703,1.54673,1.54692,323599999.0
2005-07-07 14:16:00,1.54684,1.54703,1.54666,1.5469,301300001.0
2005-07-07 14:17:00,1.54673,1.54686,1.54662,1.54679,124899999.0
2005-07-07 14:18:00,1.5467,1.54692,1.54668,1.54668,260699999.0
2005-07-07 14:19:00,1.5468,1.54699,1.54675,1.54683,289800000.0
2005-07-07 14:20:00,1.5467,1.54693,1.54655,1.54677,419100006.0
2005-07-07 14:21:00,1.5469,1.5469,1.54658,1.54658,299900001.0
2005-07-07 14:22:00,1.54668,1.5468,1.54656,1.54672,415299998.0
2005-07-07 14:23:00,1.54681,1.54701,1.54666,1.54676,269499997.0
2005-07-07 14:24:00,1.54671,1.54671,1.54641,1.54649,275200004.0
2005-07-07 14:25:00,1.54653,1.54675,1.54649,1.54649,391200002.0
2005-07-07 14:26:00,1.54652,1.54677,1.54642,1.54677,289499997.0
2005-07-07 14:27:00,1.5466,1.54673,1.54637,1.54665,345900000.0
2005-07-07 14:28:00,1.54629,1.54654,1.54625,1.54654,375099998.0
2005-07-07 14:29:00,1.54647,1.54698,1.5464,1.54698,286700001.0
2005-07-07 14:30:00,1.5471,1.54725,1.54694,1.54694,295500001.0
2005-07-07 14:31:00,1.54698,1.54712,1.54685,1.54685,307800001.0
2005-07-07 14:32:00,1.54699,1.54707,1.54683,1.54702,490900002.0
2005-07-07 14:33:00,1.54697,1.54719,1.54697,1.54715,221900003.0
2005-07-07 14:34:00,1.54697,1.5471,1.54682,1.54686,164600000.0
2005-07-07 14:35:00,1.54697,1.54699,1.54655,1.54655,307899998.0
2005-07-07 14:36:00,1.54673,1.54696,1.54659,1.54685,218800000.0
2005-07-07 14:37:00,1.54701,1.54701,1.54681,1.54681,294199999.0
2005-07-07 14:38:00,1.54699,1.54718,1.54692,1.54693,357000002.0
2005-07-07 14:39:00,1.54703,1.54732,1.54685,1.54717,202000000.0
2005-07-07 14:40:00,1.54737,1.5475,1.54722,1.54723,349000004.0
2005-07-07 14:41:00,1.54712,1.54728,1.5469,1.54723,380199996.0
2005-07-07 14:42:00,1.54735,1.54743,1.5471,1.54735,323700002.0
2005-07-07 14:43:00,1.54722,1.54755,1.54713,1.54755,515400004.0
2005-07-07 14:44:00,1.54737,1.54754,1.54718,1.5473,156699998.0
2005-07-07 14:45:00,1.54738,1.5475,1.54728,1.54742,155499998.0
2005-07-07 14:46:00,1.54732,1.54786,1.54732,1.54769,289800002.0
2005-07-07 14:47:00,1.54786,1.54798,1.54778,1.54791,209299997.0
2005-07-07 14:48:00,1.54789,1.548,1.54765,1.54771,353500002.0
2005-07-07 14:49:00,1.54783,1.54798,1.54768,1.54778,402499996.0
2005-07-07 14:50:00,1.54802,1.54814,1.54782,1.54805,296399999.0
2005-07-07 14:51:00,1.54811,1.54825,1.54785,1.54811,362700002.0
2005-07-07 14:52:00,1.54833,1.54845,1.54821,1.54832,163799999.0
2005-07-07 14:53:00,1.54842,1.54849,1.54821,1.54821,298999997.0
2005-07-07 14:54:00,1.5484,1.54851,1.54828,1.54834,327500000.0
2005-07-07 14:55:00,1.5483,1.54854,1.54828,1.54833,340400009.0
2005-07-07 14:56:00,1.54856,1.54879,1.54856,1.54857,237200000.0
2005-07-07 14:57:00,1.54859,1.54869,1.54845,1.54853,323800002.0
2005-07-07 14:58:00,1.54831,1.54852,1.54829,1.54841,194600003.0
2005-07-07 14:59:00,1.54826,1.54849,1.54819,1.54833,265100002.0
2005-07-07 15:00:00,1.54831,1.5485,1.54823,1.54847,339399995.0
2005-07-07 15:01:00,1.54827,1.54843,1.54821,1.54835,281400003.0
2005-07-07 15:02:00,1.5484,1.54849,1.54834,1.54834,261100000.0
2005-07-07 15:03:00,1.5484,1.54845,1.5483,1.5483,320100000.0
2005-07-07 15:04:00,1.54835,1.54852,1.5483,1.54843,228200001.0
2005-07-07 15:05:00,1.54841,1.54844,1.54815,1.54827,412600003.0
2005-07-07 15:06:00,1.54836,1.5486,1.54826,1.54857,459900006.0
2005-07-07 15:07:00,1.54819,1.54856,1.54819,1.54842,232400001.0
2005-07-07 15:08:00,1.54839,1.54847,1.54822,1.54847,210200002.0
2005-07-07 15:09:00,1.54829,1.54851,1.54829,1.54836,309500002.0
2005-07-07 15:10:00,1.54834,1.54857,1.54824,1.54837,184500003.0
2005-07-07 15:11:00,1.54862,1.54897,1.54861,1.54889,388100003.0
2005-07-07 15:12:00,1.54888,1.54896,1.54868,1.54872,376500002.0
2005-07-07 15:13:00,1.54882,1.54888,1.54863,1.54867,248199997.0
2005-07-07 15:14:00,1.54861,1.54882,1.54859,1.54878,401100002.0
2005-07-07 15:15:00,1.54884,1.54907,1.54882,1.54902,412900002.0
2005-07-07 15:16:00,1.54915,1.54935,1.54899,1.54921,154900002.0
2005-07-07 15:17:00,1.54929,1.54938,1.54914,1.54932,303500000.0
2005-07-07 15:18:00,1.54933,1.54945,1.5491,1.54936,362500003.0
2005-07-07 15:19:00,1.54938,1.54938,1.54891,1.54891,225500001.0
2005-07-07 15:20:00,1.54893,1.5492,1.54882,1.5492,415200011.0
2005-07-07 15:21:00,1.54917,1.54932,1.54905,1.54916,339899997.0
2005-07-07 15:22:00,1.54917,1.54917,1.54886,1.54901,333200000.0
2005-07-07 15:23:00,1.54893,1.54907,1.54876,1.54901,278300001.0
2005-07-07 15:24:00,1.54882,1.54895,1.54878,1.5489,272600006.0
2005-07-07 15:25:00,1.5489,1.5489,1.54857,1.54857,257000003.0
2005-07-07 15:26:00,1.54886,1.54892,1.54868,1.54873,436200003.0
2005-07-07 15:27:00,1.54857,1.54873,1.54857,1.54865,301900005.0
2005-07-07 15:28:00,1.54855,1.54878,1.54852,1.54862,377600001.0
2005-07-07 15:29:00,1.54889,1.54902,1.54873,1.54879,457299999.0
2005-07-07 15:30:00,1.54905,1.54934,1.54892,1.54922,323600001.0
2005-07-07 15:31:00,1.5494,1.54959,1.54927,1.54938,269000001.0
2005-07-07 15:32:00,1.5496,1.54973,1.54954,1.54973,63900000.0
2005-07-07 15:33:00,1.54978,1.54978,1.54939,1.5495,392700006.0
2005-07-07 15:34:00,1.54942,1.54949,1.54909,1.54919,118800001.0
2005-07-07 15:35:00,1.5492,1.5492,1.54895,1.54895,313899999.0
2005-07-07 15:36:00,1.54885,1.54911,1.54885,1.54902,152000001.0
2005-07-07 15:37:00,1.54893,1.54904,1.54868,1.54878,271099999.0
2005-07-07 15:38:00,1.54876,1.54892,1.54868,1.54879,249100001.0
2005-07-07 15:39:00,1.54882,1.54887,1.54868,1.54879,431199999.0
2005-07-07 15:40:00,1.54881,1.549,1.54872,1.54872,282600000.0
2005-07-07 15:41:00,1.54843,1.54863,1.54843,1.5485,164700004.0
2005-07-07 15:42:00,1.54864,1.54885,1.54855,1.54872,339699995.0
2005-07-07 15:43:00,1.54887,1.549,1.5488,1.54887,254799996.0
2005-07-07 15:44:00,1.5488,1.54887,1.54864,1.54878,138200000.0
2005-07-07 15:45:00,1.54874,1.54889,1.54861,1.54861,187700002.0
2005-07-07 15:46:00,1.54865,1.54915,1.54865,1.54915,306200000.0
2005-07-07 15:47:00,1.54917,1.54922,1.54894,1.54894,284099994.0
2005-07-07 15:48:00,1.54886,1.54898,1.54866,1.54878,358600002.0
2005-07-07 15:49:00,1.54893,1.54904,1.54878,1.54897,406300001.0
2005-07-07 15:50:00,1.54898,1.54906,1.54879,1.54893,287800002.0
2005-07-07 15:51:00,1.54897,1.54908,1.54881,1.54895,356600000.0
2005-07-07 15:52:00,1.54892,1.54892,1.54871,1.54879,396900000.0
2005-07-07 15:53:00,1.54885,1.54889,1.54867,1.54884,449900002.0
2005-07-07 15:54:00,1.54873,1.54873,1.54842,1.54856,313100005.0
2005-07-07 15:55:00,1.54855,1.54863,1.54837,1.54851,318500005.0
2005-07-07 15:56:00,1.54857,1.54874,1.54843,1.54858,412800001.0
2005-07-07 15:57:00,1.54833,1.54849,1.54833,1.54841,198899999.0
2005-07-07 15:58:00,1.54824,1.54844,1.54821,1.54832,217900001.0
2005-07-07 15:59:00,1.54858,1.54858,1.54832,1.54832,62100000.0
2005-07-07 16:00:00,1.54828,1.54835,1.54821,1.54835,108199999.0
2005-07-07 16:01:00,1.54799,1.5484,1.54799,1.54833,362600002.0
2005-07-07 16:02:00,1.5484,1.54849,1.54824,1.5484,284400000.0
2005-07-07 16:03:00,1.54837,1.54849,1.5482,1.54842,394399998.0
2005-07-07 16:04:00,1.54812,1.54842,1.54812,1.54825,224600004.0
2005-07-07 16:05:00,1.54836,1.54848,1.54825,1.54848,254700000.0
2005-07-07 16:06:00,1.54834,1.54861,1.54821,1.54851,359500001.0
2005-07-07 16:07:00,1.54854,1.54883,1.54846,1.54881,285799999.0
2005-07-07 16:08:00,1.5487,1.54874,1.54852,1.54867,200699998.0
2005-07-07 16:09:00,1.5488,1.5489,1.54861,1.54875,413600003.0
2005-07-07 16:10:00,1.5489,1.54902,1.54875,1.54894,318100001.0
2005-07-07 16:11:00,1.54892,1.54902,1.54875,1.54889,320099999.0
2005-07-07 16:12:00,1.54871,1.54888,1.54863,1.54863,278200001.0
2005-07-07 16:13:00,1.54845,1.54881,1.54845,1.54876,257900001.0
2005-07-07 16:14:00,1.54862,1.54883,1.54846,1.54877,486699998.0
2005-07-07 16:15:00,1.54841,1.54887,1.54841,1.54884,343800000.0
2005-07-07 16:16:00,1.54892,1.549,1.54877,1.54882,507799996.0
2005-07-07 16:17:00,1.54873,1.54889,1.54873,1.54884,293300004.0
2005-07-07 16:18:00,1.54885,1.54891,1.54879,1.54881,336399998.0
2005-07-07 16:19:00,1.54875,1.54875,1.54849,1.54853,235399999.0
2005-07-07 16:20:00,1.54855,1.54867,1.54846,1.54846,305400002.0
2005-07-07 16:21:00,1.5486,1.54872,1.54845,1.54845,311100002.0
2005-07-07 16:22:00,1.54846,1.5486,1.54846,1.5486,116600000.0
2005-07-07 16:23:00,1.54864,1.54872,1.54844,1.54859,346399996.0
2005-07-07 16:24:00,1.54833,1.54852,1.54833,1.54843,465299998.0
2005-07-07 16:25:00,1.54835,1.54847,1.54825,1.5483,294100002.0
2005-07-07 16:26:00,1.54834,1.54841,1.54805,1.5484,264799999.0
2005-07-07 16:27:00,1.54821,1.54851,1.54821,1.54831,165600000.0
2005-07-07 16:28:00,1.5483,1.54846,1.54818,1.54828,218999996.0
2005-07-07 16:29:00,1.54837,1.54855,1.54826,1.54848,196100000.0
2005-07-07 16:30:00,1.54838,1.54855,1.54815,1.54844,138200000.0
2005-07-07 16:31:00,1.54845,1.54845,1.54802,1.54821,385900004.0
2005-07-07 16:32:00,1.54838,1.54838,1.54826,1.54826,131799997.0
2005-07-07 16:33:00,1.54825,1.54843,1.54821,1.54834,271799998.0
2005-07-07 16:34:00,1.54849,1.54864,1.54845,1.54847,304100005.0
2005-07-07 16:35:00,1.54844,1.54856,1.54834,1.54842,267700001.0
2005-07-07 16:36:00,1.54821,1.54843,1.5481,1.54835,477699999.0
2005-07-07 16:37:00,1.54828,1.54838,1.54817,1.54835,327800001.0
2005-07-07 16:38:00,1.54832,1.54842,1.54814,1.54833,288499995.0
2005-07-07 16:39:00,1.54836,1.54852,1.54828,1.54847,419900003.0
2005-07-07 16:40:00,1.54834,1.54845,1.54827,1.54844,251100000.0
2005-07-07 16:41:00,1.54842,1.54846,1.54823,1.54823,124200001.0
2005-07-07 16:42:00,1.54835,1.54852,1.54816,1.54832,505699998.0
2005-07-07 16:43:00,1.54826,1.54826,1.5479,1.5479,149599998.0
2005-07-07 16:44:00,1.54812,1.54827,1.54797,1.54811,278700003.0
2005-07-07 16:45:00,1.54823,1.54833,1.5481,1.54818,221999995.0
2005-07-07 16:46:00,1.54833,1.54843,1.54822,1.54826,372299993.0
2005-07-07 16:47:00,1.54822,1.54849,1.5482,1.54847,261400001.0
2005-07-07 16:48:00,1.5483,1.5484,1.54809,1.5482,290400003.0
2005-07-07 16:49:00,1.5481,1.54831,1.54808,1.54821,408999997.0
2005-07-07 16:50:00,1.54808,1.54829,1.54808,1.54814,245699995.0
2005-07-07 16:51:00,1.5482,1.5484,1.54802,1.54818,263299998.0
2005-07-07 16:52:00,1.54829,1.54833,1.5482,1.54824,167500001.0
2005-07-07 16:53:00,1.54818,1.54831,1.54813,1.54813,205800004.0
2005-07-07 16:54:00,1.54831,1.54849,1.54817,1.54828,286800001.0
2005-07-07 16:55:00,1.54847,1.5485,1.54823,1.54831,455300000.0
2005-07-07 16:56:00,1.54816,1.54831,1.5481,1.54819,298700000.0
2005-07-07 16:57:00,1.54817,1.54824,1.54806,1.54815,296600006.0
2005-07-07 16:58:00,1.5478,1.5481,1.5478,1.54802,313899997.0
2005-07-07 16:59:00,1.54807,1.54827,1.54791,1.54816,96900000.0
2005-07-07 17:00:00,1.54809,1.54835,1.54807,1.54835,348900003.0
2005-07-07 17:01:00,1.5484,1.54841,1.54806,1.54827,360100003.0
2005-07-07 17:02:00,1.54822,1.54824,1.54806,1.54808,296100000.0
2005-07-07 17:03:00,1.54828,1.54835,1.54809,1.54809,254600001.0
2005-07-07 17:04:00,1.54806,1.54828,1.54786,1.54804,306099996.0
2005-07-07 17:05:00,1.54801,1.54823,1.54795,1.54818,385400004.0
2005-07-07 17:06:00,1.548,1.54817,1.54792,1.54813,250799999.0
2005-07-07 17:07:00,1.54818,1.54821,1.548,1.54809,282699998.0
2005-07-07 17:08:00,1.54809,1.54831,1.54804,1.54818,513900010.0
2005-07-07 17:09:00,1.54808,1.5483,1.54808,1.5483,103799999.0
2005-07-07 17:10:00,1.54824,1.54824,1.548,1.548,373899997.0
2005-07-07 17:11:00,1.54829,1.54829,1.54809,1.54809,31200000.0
2005-07-07 17:12:00,1.54819,1.54835,1.54816,1.54835,308500002.0
2005-07-07 17:13:00,1.54832,1.54832,1.54804,1.54807,298299998.0
2005-07-07 17:14:00,1.5481,1.54822,1.54801,1.54801,179800002.0
2005-07-07 17:15:00,1.54815,1.54815,1.54791,1.54795,220900001.0
2005-07-07 17:16:00,1.54807,1.54816,1.54794,1.54805,462699994.0
2005-07-07 17:17:00,1.54799,1.54821,1.54797,1.54809,288300005.0
2005-07-07 17:18:00,1.54801,1.54817,1.54791,1.54803,371899998.0
2005-07-07 17:19:00,1.54806,1.54813,1.54796,1.54797,240100003.0
2005-07-07 17:20:00,1.54806,1.54819,1.54798,1.54801,387100002.0
2005-07-07 17:21:00,1.54807,1.54813,1.54804,1.54808,263599997.0
2005-07-07 17:22:00,1.54813,1.54819,1.54803,1.54805,177299997.0
2005-07-07 17:23:00,1.548,1.54813,1.54792,1.54798,321099998.0
2005-07-07 17:24:00,1.54806,1.54815,1.5479,1.54805,168900000.0
2005-07-07 17:25:00,1.548,1.54815,1.548,1.54815,47999999.0
2005-07-07 17:26:00,1.54812,1.54818,1.54799,1.54803,206499999.0
2005-07-07 17:27:00,1.54812,1.54823,1.54804,1.54811,197599998.0
2005-07-07 17:28:00,1.54815,1.54815,1.54793,1.54793,61499999.0
2005-07-07 17:29:00,1.5481,1.5482,1.54804,1.5482,196100004.0
2005-07-07 17:30:00,1.54805,1.54822,1.54791,1.54813,131000001.0
2005-07-07 17:31:00,1.54813,1.54842,1.54813,1.54826,243200000.0
2005-07-07 17:32:00,1.54795,1.54825,1.54795,1.54825,161899998.0
2005-07-07 17:33:00,1.54827,1.54834,1.54815,1.54815,229500002.0
2005-07-07 17:34:00,1.5481,1.54831,1.5481,1.54821,292900001.0
2005-07-07 17:35:00,1.54825,1.54833,1.54811,1.5482,57700000.0
2005-07-07 17:36:00,1.54792,1.54824,1.54792,1.54801,308700000.0
2005-07-07 17:37:00,1.54812,1.54833,1.54806,1.54814,297900003.0
2005-07-07 17:38:00,1.54799,1.54816,1.54798,1.54812,305099998.0
2005-07-07 17:39:00,1.5481,1.54821,1.54799,1.54799,249399998.0
2005-07-07 17:40:00,1.54784,1.54815,1.54784,1.54815,186299999.0
2005-07-07 17:41:00,1.54813,1.54825,1.54798,1.54798,252799999.0
2005-07-07 17:42:00,1.54818,1.54824,1.54799,1.54806,238300003.0
2005-07-07 17:43:00,1.54814,1.54828,1.54798,1.54802,271000003.0
2005-07-07 17:44:00,1.54793,1.54832,1.54793,1.54825,243599998.0
2005-07-07 17:45:00,1.54807,1.5483,1.54807,1.5482,395699997.0
2005-07-07 17:46:00,1.54806,1.54823,1.54804,1.54816,261500005.0
2005-07-07 17:47:00,1.5482,1.54825,1.54812,1.54818,43000001.0
2005-07-07 17:48:00,1.5482,1.54825,1.54803,1.54813,174099999.0
2005-07-07 17:49:00,1.54818,1.54825,1.54803,1.54809,415600000.0
2005-07-07 17:50:00,1.54822,1.54833,1.54806,1.54824,175999996.0
2005-07-07 17:51:00,1.5483,1.54835,1.54817,1.54828,242800003.0
2005-07-07 17:52:00,1.54828,1.54838,1.54816,1.54835,288800000.0
2005-07-07 17:53:00,1.54817,1.54837,1.54804,1.54805,378700003.0
2005-07-07 17:54:00,1.54813,1.54839,1.54812,1.54828,263100001.0
2005-07-07 17:55:00,1.54829,1.54841,1.54822,1.54822,69799999.0
2005-07-07 17:56:00,1.54835,1.54837,1.54812,1.54812,103800000.0
2005-07-07 17:57:00,1.54824,1.54836,1.54824,1.54836,114300001.0
2005-07-07 17:58:00,1.54815,1.54843,1.54815,1.54834,255799998.0
2005-07-07 17:59:00,1.54818,1.54824,1.54803,1.54811,55900000.0
2005-07-07 18:00:00,1.54815,1.54844,1.54815,1.54838,251600001.0
2005-07-07 18:01:00,1.5484,1.5484,1.5484,1.5484,1870600006.0
2005-07-07 18:02:00,1.5484,1.5484,1.5484,1.5484,1870600006.0
2005-07-07 18:03:00,1.5482,1.5484,1.5482,1.5484,1870600006.0
2005-07-07 18:05:00,1.5484,1.5484,1.5484,1.5484,1870600006.0
2005-07-07 18:07:00,1.5484,1.5484,1.5484,1.5484,1870600006.0
2005-07-07 18:08:00,1.5484,1.5484,1.5482,1.5484,1870600006.0
2005-07-07 18:09:00,1.54823,1.54848,1.54823,1.5484,1870600006.0
2005-07-07 18:11:00,1.54842,1.54854,1.54822,1.54837,1801200000.0
2005-07-07 18:12:00,1.54845,1.54852,1.5483,1.5484,1803300009.0
2005-07-07 18:13:00,1.54842,1.54842,1.54818,1.54818,1377200003.0
2005-07-07 18:14:00,1.5482,1.5482,1.5482,1.5482,905099997.0
2005-07-07 18:15:00,1.5483,1.54833,1.54813,1.54831,905099997.0
2005-07-07 18:16:00,1.5482,1.5482,1.5482,1.5482,836000000.0
2005-07-07 18:17:00,1.548,1.548,1.548,1.548,836000000.0
2005-07-07 18:18:00,1.548,1.54818,1.54784,1.54818,836000000.0
2005-07-07 18:19:00,1.548,1.5482,1.548,1.5482,1972400015.0
2005-07-07 18:20:00,1.54823,1.54823,1.54799,1.54803,1972400015.0
2005-07-07 18:21:00,1.5481,1.54821,1.54793,1.54806,742700001.0
2005-07-07 18:22:00,1.54794,1.54807,1.54793,1.54803,827600002.0
2005-07-07 18:23:00,1.5482,1.5482,1.5482,1.5482,1147000006.0
2005-07-07 18:24:00,1.548,1.5482,1.548,1.5482,1147000006.0
2005-07-07 18:25:00,1.5484,1.5484,1.5482,1.5484,1147000006.0
2005-07-07 18:26:00,1.5484,1.5486,1.5484,1.5486,1147000006.0
2005-07-07 18:27:00,1.54852,1.54868,1.54847,1.5486,1147000006.0
2005-07-07 18:28:00,1.5486,1.5486,1.5486,1.5486,1759300009.0
2005-07-07 18:29:00,1.5485,1.54872,1.54849,1.5486,1759300009.0
2005-07-07 18:30:00,1.5481,1.54848,1.54791,1.54811,804600002.0
2005-07-07 18:31:00,1.54858,1.54862,1.54837,1.54854,1205600005.0
2005-07-07 18:32:00,1.54864,1.54877,1.5485,1.54865,1218600005.0
2005-07-07 18:33:00,1.54875,1.54884,1.54859,1.5487,2053199999.0
2005-07-07 18:34:00,1.5488,1.5488,1.5488,1.5488,2130500002.0
2005-07-07 18:35:00,1.54899,1.54917,1.54895,1.54901,2130500002.0
2005-07-07 18:36:00,1.5486,1.54888,1.54837,1.54857,1344600005.0
2005-07-07 18:37:00,1.54902,1.54902,1.54878,1.54886,1936800007.0
2005-07-07 18:38:00,1.5489,1.54902,1.54878,1.54895,1632000000.0
2005-07-07 18:39:00,1.5486,1.54881,1.54834,1.54839,1735300003.0
2005-07-07 18:41:00,1.54842,1.54899,1.54832,1.54854,1260100000.0
2005-07-07 18:42:00,1.54904,1.54913,1.54888,1.54902,1359500005.0
2005-07-07 18:43:00,1.54906,1.54923,1.54904,1.54915,422800001.0
2005-07-07 18:44:00,1.54934,1.54946,1.54913,1.54928,703599996.0
2005-07-07 18:45:00,1.54922,1.54922,1.54892,1.54904,595800005.0
2005-07-07 18:46:00,1.5491,1.54927,1.54898,1.54913,256400005.0
2005-07-07 18:47:00,1.54902,1.54918,1.54897,1.54918,154400001.0
2005-07-07 18:48:00,1.54918,1.54921,1.54899,1.54903,1163000010.0
2005-07-07 18:49:00,1.54917,1.54917,1.549,1.54908,345200001.0
2005-07-07 18:50:00,1.54901,1.54918,1.54894,1.54908,761400003.0
2005-07-07 18:51:00,1.54898,1.54917,1.5489,1.54905,1481700008.0
2005-07-07 18:52:00,1.54904,1.54922,1.54893,1.54922,1561199995.0
2005-07-07 18:53:00,1.54909,1.54923,1.54894,1.54923,1127200008.0
2005-07-07 18:54:00,1.54872,1.54922,1.54839,1.54888,810600012.0
2005-07-07 18:55:00,1.54925,1.54935,1.5491,1.5492,1479600007.0
2005-07-07 18:56:00,1.54927,1.54935,1.54917,1.54925,766500003.0
2005-07-07 18:57:00,1.54923,1.54923,1.54904,1.54911,648900000.0
2005-07-07 18:58:00,1.5492,1.54926,1.54898,1.5491,1334100009.0
2005-07-07 18:59:00,1.54919,1.54924,1.54898,1.54902,1755399999.0
2005-07-07 19:00:00,1.549,1.54921,1.5489,1.5491,533400007.0
2005-07-07 19:01:00,1.54915,1.54915,1.54891,1.54902,323700005.0
2005-07-07 19:02:00,1.54904,1.54907,1.54873,1.54887,674100001.0
2005-07-07 19:03:00,1.549,1.549,1.5489,1.5489,538100000.0
2005-07-07 19:04:00,1.54902,1.54904,1.54885,1.54885,346000006.0
2005-07-07 19:05:00,1.54896,1.54918,1.5489,1.54901,810400003.0
2005-07-07 19:06:00,1.54905,1.54916,1.54891,1.54899,1856499995.0
2005-07-07 19:07:00,1.54911,1.54943,1.54911,1.54931,1025200003.0
2005-07-07 19:08:00,1.54948,1.54986,1.54948,1.54986,1175599999.0
2005-07-07 19:09:00,1.54982,1.5501,1.54978,1.55003,1510400005.0
2005-07-07 19:10:00,1.55009,1.55083,1.54998,1.55076,1126800004.0
2005-07-07 19:11:00,1.55062,1.55093,1.55043,1.55086,1532300005.0
2005-07-07 19:12:00,1.55075,1.55094,1.55064,1.5509,957400000.0
2005-07-07 19:13:00,1.55093,1.55113,1.55088,1.551,520099998.0
2005-07-07 19:14:00,1.55088,1.55102,1.55086,1.55102,209699999.0
2005-07-07 19:15:00,1.55097,1.55103,1.55079,1.55095,1115300000.0
2005-07-07 19:16:00,1.55092,1.55107,1.55078,1.5509,541699997.0
2005-07-07 19:17:00,1.5511,1.5514,1.55095,1.55107,789900001.0
2005-07-07 19:18:00,1.55118,1.55128,1.55102,1.55102,695900013.0
2005-07-07 19:19:00,1.55103,1.55132,1.55103,1.55123,1204399989.0
2005-07-07 19:20:00,1.55127,1.55145,1.55107,1.55127,958700007.0
2005-07-07 19:21:00,1.55128,1.5514,1.55115,1.55119,1089399997.0
2005-07-07 19:22:00,1.5514,1.5514,1.55108,1.55117,292199998.0
2005-07-07 19:23:00,1.55101,1.55115,1.55091,1.55105,729199998.0
2005-07-07 19:24:00,1.55094,1.55115,1.55093,1.55115,642599997.0
2005-07-07 19:25:00,1.55098,1.55112,1.55086,1.55097,1025000000.0
2005-07-07 19:26:00,1.55097,1.55105,1.55084,1.551,910600007.0
2005-07-07 19:27:00,1.55094,1.55118,1.55094,1.55108,1456199995.0
2005-07-07 19:28:00,1.55112,1.55127,1.55102,1.55106,472000004.0
2005-07-07 19:29:00,1.55109,1.55131,1.55102,1.55122,685500001.0
2005-07-07 19:30:00,1.5512,1.5514,1.5512,1.5512,1162599997.0
2005-07-07 19:31:00,1.55113,1.55113,1.55078,1.55083,1162599997.0
2005-07-07 19:32:00,1.55122,1.55138,1.55113,1.55114,660900003.0
2005-07-07 19:33:00,1.55113,1.55131,1.55107,1.55118,682300006.0
2005-07-07 19:34:00,1.55112,1.55135,1.55105,1.55129,1858100003.0
2005-07-07 19:35:00,1.55117,1.55134,1.55102,1.55128,986300003.0
2005-07-07 19:36:00,1.55113,1.55121,1.55084,1.55105,841900010.0
2005-07-07 19:37:00,1.55098,1.55114,1.55098,1.55108,356500002.0
2005-07-07 19:38:00,1.55094,1.55114,1.55094,1.5511,559999998.0
2005-07-07 19:39:00,1.55104,1.5511,1.55078,1.55078,1297700006.0
2005-07-07 19:40:00,1.55093,1.55109,1.55089,1.55099,451899996.0
2005-07-07 19:41:00,1.55087,1.55097,1.55078,1.5509,458800001.0
2005-07-07 19:42:00,1.5509,1.55105,1.55079,1.55101,502500003.0
2005-07-07 19:43:00,1.55107,1.55122,1.55103,1.55111,501700006.0
2005-07-07 19:44:00,1.55108,1.55115,1.55062,1.55091,1001200002.0
2005-07-07 19:45:00,1.55098,1.55115,1.55088,1.55106,241099998.0
2005-07-07 19:46:00,1.5512,1.5512,1.55094,1.5511,866500006.0
2005-07-07 19:47:00,1.55117,1.55117,1.55093,1.55103,275200005.0
2005-07-07 19:48:00,1.55094,1.55109,1.55091,1.55104,626300002.0
2005-07-07 19:49:00,1.55106,1.55113,1.55091,1.55106,1309400009.0
2005-07-07 19:50:00,1.55109,1.5512,1.55099,1.55112,173299998.0
2005-07-07 19:51:00,1.55121,1.55124,1.55108,1.55112,599799996.0
2005-07-07 19:52:00,1.55115,1.55126,1.55112,1.55126,427500005.0
2005-07-07 19:53:00,1.55123,1.55124,1.55092,1.55092,421400001.0
2005-07-07 19:54:00,1.5509,1.5511,1.55089,1.551,356300004.0
2005-07-07 19:55:00,1.55102,1.55102,1.55081,1.55094,606099997.0
2005-07-07 19:56:00,1.55086,1.55105,1.55075,1.55105,1398100002.0
2005-07-07 19:57:00,1.55108,1.55108,1.55084,1.55086,1533999992.0
2005-07-07 19:58:00,1.55104,1.55115,1.55082,1.55082,1587800002.0
2005-07-07 19:59:00,1.55086,1.55115,1.55086,1.55103,1121699996.0
2005-07-07 20:00:00,1.55109,1.55124,1.55103,1.55103,615299997.0
2005-07-07 20:01:00,1.55113,1.55131,1.55106,1.55111,678400000.0
2005-07-07 20:02:00,1.55121,1.55137,1.55118,1.55134,506699998.0
2005-07-07 20:03:00,1.55121,1.55143,1.55121,1.55143,239700003.0
2005-07-07 20:04:00,1.5513,1.55139,1.55118,1.5512,426100004.0
2005-07-07 20:05:00,1.55111,1.55121,1.55103,1.55114,361900000.0
2005-07-07 20:06:00,1.55103,1.55103,1.55094,1.55097,358800000.0
2005-07-07 20:07:00,1.55102,1.55102,1.55083,1.55088,235900003.0
2005-07-07 20:08:00,1.55113,1.55121,1.55094,1.551,1352199999.0
2005-07-07 20:09:00,1.55101,1.55115,1.551,1.5511,400699997.0
2005-07-07 20:10:00,1.55116,1.55135,1.5511,1.55117,394400005.0
2005-07-07 20:11:00,1.55106,1.55127,1.55103,1.55116,816399998.0
2005-07-07 20:12:00,1.55111,1.55129,1.55105,1.55112,334300007.0
2005-07-07 20:13:00,1.55107,1.55117,1.55085,1.55096,1319100004.0
2005-07-07 20:14:00,1.55112,1.5512,1.55096,1.55106,366700001.0
2005-07-07 20:15:00,1.5511,1.55127,1.55106,1.55125,1266600014.0
2005-07-07 20:16:00,1.55127,1.55144,1.55123,1.55131,1772800000.0
2005-07-07 20:17:00,1.55135,1.55152,1.55112,1.55145,417899999.0
2005-07-07 20:18:00,1.55148,1.55155,1.5514,1.5515,536900002.0
2005-07-07 20:19:00,1.5515,1.5515,1.5515,1.5515,646400008.0
2005-07-07 20:20:00,1.5512,1.5515,1.5512,1.5514,646400008.0
2005-07-07 20:21:00,1.5511,1.55131,1.55104,1.55123,646400008.0
2005-07-07 20:22:00,1.55132,1.55143,1.55123,1.55135,829900009.0
2005-07-07 20:23:00,1.55136,1.55148,1.55118,1.55129,1288199994.0
2005-07-07 20:24:00,1.55147,1.55152,1.55133,1.55141,608999999.0
2005-07-07 20:25:00,1.5515,1.55158,1.55133,1.55146,925700001.0
2005-07-07 20:26:00,1.55154,1.55154,1.55141,1.55143,364500004.0
2005-07-07 20:27:00,1.55152,1.55152,1.55119,1.55136,425100005.0
2005-07-07 20:28:00,1.5516,1.5516,1.5516,1.5516,1694000006.0
2005-07-07 20:29:00,1.55148,1.55155,1.55115,1.55133,1694000006.0
2005-07-07 20:30:00,1.5517,1.5517,1.5516,1.5516,556800006.0
2005-07-07 20:31:00,1.5515,1.5517,1.5515,1.5516,556800006.0
2005-07-07 20:32:00,1.5515,1.5517,1.5515,1.5517,556800006.0
2005-07-07 20:33:00,1.55148,1.55163,1.55136,1.55151,556800006.0
2005-07-07 20:34:00,1.55125,1.55154,1.55125,1.55145,321300001.0
2005-07-07 20:35:00,1.55117,1.55141,1.55111,1.55133,402399998.0
2005-07-07 20:36:00,1.55111,1.55139,1.55107,1.55137,608299999.0
2005-07-07 20:37:00,1.55126,1.55133,1.55108,1.55123,793800000.0
2005-07-07 20:38:00,1.55102,1.55122,1.55085,1.55108,1882900008.0
2005-07-07 20:39:00,1.55102,1.55105,1.55084,1.55085,1275500006.0
2005-07-07 20:40:00,1.55098,1.55115,1.55091,1.55105,1554500001.0
2005-07-07 20:41:00,1.55094,1.55118,1.55083,1.55086,474800005.0
2005-07-07 20:42:00,1.55097,1.55114,1.55076,1.55093,237099994.0
2005-07-07 20:43:00,1.5511,1.55114,1.5509,1.5509,872900000.0
2005-07-07 20:44:00,1.55088,1.5511,1.55086,1.55103,1129000004.0
2005-07-07 20:45:00,1.55096,1.55122,1.55096,1.55115,987399996.0
2005-07-07 20:46:00,1.55124,1.55124,1.55095,1.55114,333600003.0
2005-07-07 20:47:00,1.55097,1.55104,1.55038,1.55078,824499999.0
2005-07-07 20:48:00,1.55102,1.55127,1.55102,1.5512,1733400007.0
2005-07-07 20:49:00,1.551,1.55125,1.55096,1.55125,779900003.0
2005-07-07 20:50:00,1.55118,1.55125,1.55105,1.55125,2036700010.0
2005-07-07 20:51:00,1.5511,1.55122,1.55099,1.55118,323400004.0
2005-07-07 20:52:00,1.55117,1.55125,1.55093,1.55119,1318400005.0
2005-07-07 20:53:00,1.5512,1.55124,1.55105,1.5511,1231199998.0
2005-07-07 20:54:00,1.55114,1.5512,1.55102,1.55104,614399998.0
2005-07-07 20:55:00,1.551,1.5511,1.551,1.5511,512600006.0
2005-07-07 20:59:00,1.5514,1.5514,1.5512,1.5514,1521700001.0
2005-07-07 21:00:00,1.5512,1.5514,1.5512,1.5512,1521700001.0
2005-07-07 21:01:00,1.5514,1.5514,1.5512,1.5514,1521700001.0
2005-07-07 21:02:00,1.55118,1.55119,1.55098,1.55102,1521700001.0
2005-07-07 21:03:00,1.55102,1.55124,1.55101,1.55118,1326100005.0
2005-07-07 21:04:00,1.5512,1.5512,1.551,1.551,287300000.0
2005-07-07 21:05:00,1.55102,1.55122,1.55096,1.55119,742900003.0
2005-07-07 21:06:00,1.55098,1.5514,1.55097,1.55115,533199998.0
2005-07-07 21:07:00,1.55121,1.55138,1.55116,1.55138,540499998.0
2005-07-07 21:08:00,1.55128,1.55145,1.55122,1.55145,430200002.0
2005-07-07 21:09:00,1.55133,1.55155,1.55133,1.55147,595999996.0
2005-07-07 21:10:00,1.55148,1.55154,1.55138,1.55147,897999995.0
2005-07-07 21:11:00,1.55145,1.5515,1.5513,1.55139,641900000.0
2005-07-07 21:12:00,1.55131,1.55143,1.55121,1.55143,367400004.0
2005-07-07 21:13:00,1.5513,1.55145,1.55129,1.55145,1143600005.0
2005-07-07 21:14:00,1.55141,1.55145,1.55122,1.55137,711100001.0
2005-07-07 21:15:00,1.55142,1.55142,1.55104,1.55104,632600000.0
2005-07-07 21:16:00,1.5511,1.55128,1.55093,1.55112,694700004.0
2005-07-07 21:17:00,1.5513,1.55139,1.55108,1.55108,1708799995.0
2005-07-07 21:18:00,1.55121,1.55121,1.5508,1.5509,703499999.0
2005-07-07 21:19:00,1.55087,1.551,1.55075,1.55095,660700003.0
2005-07-07 21:21:00,1.5509,1.5509,1.5509,1.5509,1932299992.0
2005-07-07 21:22:00,1.55095,1.55107,1.55078,1.55097,1932299992.0
2005-07-07 21:23:00,1.551,1.551,1.55057,1.55061,1219900000.0
2005-07-07 21:24:00,1.55085,1.55098,1.55075,1.55087,524700001.0
2005-07-07 21:25:00,1.55094,1.55107,1.55077,1.55082,1298900005.0
2005-07-07 21:26:00,1.55085,1.551,1.55084,1.551,486300003.0
2005-07-07 21:27:00,1.55099,1.55105,1.55091,1.55105,559000004.0
2005-07-07 21:28:00,1.55091,1.55105,1.55085,1.55097,533600002.0
2005-07-07 21:29:00,1.55067,1.55079,1.55017,1.55021,522200004.0
2005-07-07 21:30:00,1.55083,1.55097,1.5508,1.55095,260800002.0
2005-07-07 21:31:00,1.55093,1.55093,1.55071,1.55093,519799998.0
2005-07-07 21:32:00,1.55089,1.55107,1.55077,1.55093,2143400015.0
2005-07-07 21:33:00,1.55091,1.55108,1.55091,1.55102,184600000.0
2005-07-07 21:34:00,1.55092,1.55112,1.5509,1.55108,1369799999.0
2005-07-07 21:35:00,1.55111,1.55127,1.55104,1.55112,884100006.0
2005-07-07 21:36:00,1.55117,1.55125,1.55105,1.5512,230800000.0
2005-07-07 21:37:00,1.5512,1.55125,1.55104,1.55104,354200000.0
2005-07-07 21:38:00,1.55104,1.55125,1.55102,1.55125,332399998.0
2005-07-07 21:39:00,1.55082,1.55099,1.55075,1.55099,149099999.0
2005-07-07 21:40:00,1.5511,1.55125,1.55102,1.55117,483500006.0
2005-07-07 21:41:00,1.551,1.55125,1.55098,1.5512,791100000.0
2005-07-07 21:42:00,1.55085,1.55111,1.55077,1.55089,605300001.0
2005-07-07 21:43:00,1.5512,1.55127,1.55105,1.55116,955799991.0
2005-07-07 21:44:00,1.55123,1.55123,1.55093,1.55096,1211300005.0
2005-07-07 21:45:00,1.55081,1.55098,1.55072,1.55083,685100006.0
2005-07-07 21:46:00,1.55082,1.55099,1.55076,1.55089,1522400010.0
2005-07-07 21:47:00,1.5509,1.55108,1.55085,1.551,1188700007.0
2005-07-07 21:48:00,1.551,1.55123,1.55092,1.55103,407700002.0
2005-07-07 21:49:00,1.55111,1.5512,1.55086,1.55098,1257800008.0
2005-07-07 21:50:00,1.55088,1.551,1.55083,1.551,255000001.0
2005-07-07 21:51:00,1.551,1.55105,1.55084,1.5509,733200004.0
2005-07-07 21:52:00,1.55105,1.55107,1.55082,1.55082,1482400007.0
2005-07-07 21:53:00,1.5509,1.55105,1.55087,1.55103,362699994.0
2005-07-07 21:54:00,1.55105,1.55105,1.5509,1.5509,344600003.0
2005-07-07 21:55:00,1.551,1.55105,1.55084,1.5509,498400005.0
2005-07-07 21:56:00,1.55098,1.55103,1.55082,1.55088,473100002.0
2005-07-07 21:57:00,1.55091,1.55105,1.55089,1.55105,446600004.0
2005-07-07 21:58:00,1.55103,1.55103,1.55082,1.55092,756600002.0
2005-07-07 21:59:00,1.5508,1.55093,1.55075,1.55077,1047700002.0
2005-07-07 22:00:00,1.5509,1.55097,1.5507,1.55084,711800003.0
2005-07-07 22:01:00,1.5509,1.55097,1.5509,1.55095,180000002.0
2005-07-07 22:02:00,1.55095,1.55097,1.55068,1.5507,1144700006.0
2005-07-07 22:03:00,1.55056,1.55089,1.5505,1.5507,328600001.0
2005-07-07 22:04:00,1.55095,1.55097,1.55073,1.55089,469300003.0
2005-07-07 22:05:00,1.55093,1.55097,1.5508,1.55095,222800000.0
2005-07-07 22:06:00,1.55097,1.55104,1.55084,1.55092,491299994.0
2005-07-07 22:07:00,1.5506,1.55077,1.5504,1.55052,337900003.0
2005-07-07 22:08:00,1.5509,1.5509,1.55071,1.55088,409500004.0
2005-07-07 22:09:00,1.5509,1.5509,1.5507,1.55078,403600002.0
2005-07-07 22:10:00,1.55092,1.55102,1.55078,1.5509,139899999.0
2005-07-07 22:11:00,1.55084,1.55092,1.55074,1.55087,390000004.0
2005-07-07 22:12:00,1.55098,1.55105,1.55089,1.551,744800005.0
2005-07-07 22:13:00,1.55083,1.55093,1.55071,1.55078,305199999.0
2005-07-07 22:14:00,1.551,1.55105,1.55082,1.55088,327900001.0
2005-07-07 22:15:00,1.55095,1.55107,1.55078,1.55084,755999999.0
2005-07-07 22:16:00,1.5508,1.55095,1.5508,1.55095,245900001.0
2005-07-07 22:17:00,1.55098,1.55105,1.5508,1.55092,307600004.0
2005-07-07 22:18:00,1.55073,1.55096,1.55073,1.55087,150299999.0
2005-07-07 22:19:00,1.55078,1.55095,1.55069,1.55093,380900000.0
2005-07-07 22:20:00,1.55097,1.55121,1.55088,1.5512,365299999.0
2005-07-07 22:21:00,1.55096,1.55117,1.55096,1.55116,312999997.0
2005-07-07 22:22:00,1.55112,1.55132,1.55105,1.55113,698799996.0
2005-07-07 22:23:00,1.55112,1.55112,1.55084,1.55084,221099998.0
2005-07-07 22:24:00,1.5509,1.5509,1.55066,1.55066,305900003.0
2005-07-07 22:25:00,1.55072,1.55086,1.55051,1.5507,683900009.0
2005-07-07 22:26:00,1.55054,1.55081,1.55044,1.55074,911700001.0
2005-07-07 22:27:00,1.55069,1.55074,1.55039,1.55039,137500000.0
2005-07-07 22:28:00,1.55075,1.55096,1.55062,1.55071,621899997.0
2005-07-07 22:29:00,1.55072,1.5509,1.55068,1.55088,799799999.0
2005-07-07 22:30:00,1.55071,1.55095,1.5507,1.5509,934700004.0
2005-07-07 22:31:00,1.55086,1.55093,1.5506,1.55074,254300001.0
2005-07-07 22:32:00,1.55073,1.55091,1.55069,1.55084,336200000.0
2005-07-07 22:33:00,1.55085,1.55095,1.55067,1.55088,224300001.0
2005-07-07 22:34:00,1.55091,1.55098,1.55082,1.55098,495000005.0
2005-07-07 22:35:00,1.55105,1.55105,1.5509,1.5509,194699997.0
2005-07-07 22:36:00,1.55099,1.551,1.55077,1.55086,863299998.0
2005-07-07 22:37:00,1.55093,1.551,1.55065,1.55086,544700000.0
2005-07-07 22:38:00,1.55092,1.55092,1.55062,1.5507,371699997.0
2005-07-07 22:39:00,1.55061,1.55085,1.55048,1.55085,663299999.0
2005-07-07 22:40:00,1.55072,1.5509,1.5506,1.55071,739800003.0
2005-07-07 22:41:00,1.55085,1.55095,1.55068,1.55079,897299999.0
2005-07-07 22:42:00,1.5507,1.55101,1.5507,1.55081,716099996.0
2005-07-07 22:43:00,1.55083,1.55093,1.55047,1.55081,1005899997.0
2005-07-07 22:44:00,1.5509,1.55092,1.55063,1.55077,370700003.0
2005-07-07 22:45:00,1.5507,1.55085,1.55046,1.55062,147000000.0
2005-07-07 22:46:00,1.55065,1.55065,1.55039,1.5504,253999998.0
2005-07-07 22:47:00,1.55062,1.55062,1.55041,1.55042,187800000.0
2005-07-07 22:48:00,1.55057,1.55072,1.55044,1.55055,599700000.0
2005-07-07 22:49:00,1.5507,1.55084,1.55062,1.55075,709499995.0
2005-07-07 22:50:00,1.55067,1.5508,1.55063,1.5508,236100000.0
2005-07-07 22:51:00,1.55056,1.55075,1.55052,1.55075,486000001.0
2005-07-07 22:52:00,1.55056,1.55075,1.55039,1.5507,279300000.0
2005-07-07 22:53:00,1.55083,1.55095,1.55074,1.5508,313699998.0
2005-07-07 22:54:00,1.55089,1.551,1.55076,1.55076,563900004.0
2005-07-07 22:55:00,1.55092,1.55112,1.55092,1.55112,324600001.0
2005-07-07 22:56:00,1.55103,1.55122,1.55099,1.55119,269099999.0
2005-07-07 22:57:00,1.55118,1.55138,1.55105,1.55115,421300004.0
2005-07-07 22:58:00,1.55127,1.55149,1.55125,1.55133,279600002.0
2005-07-07 22:59:00,1.55115,1.55115,1.55064,1.55064,461199999.0
2005-07-07 23:00:00,1.55075,1.55104,1.55028,1.55061,491900003.0
2005-07-07 23:01:00,1.55089,1.55099,1.55069,1.55093,370299996.0
2005-07-07 23:02:00,1.55054,1.55096,1.55037,1.55096,376299997.0
2005-07-07 23:03:00,1.55093,1.55117,1.55074,1.55103,378600005.0
2005-07-07 23:04:00,1.5507,1.5511,1.55062,1.551,246400002.0
2005-07-07 23:05:00,1.55103,1.55129,1.55072,1.55114,386200004.0
2005-07-07 23:06:00,1.55079,1.55119,1.55064,1.55112,387400005.0
2005-07-07 23:07:00,1.5509,1.55116,1.55085,1.55092,363899998.0
2005-07-07 23:08:00,1.55117,1.55129,1.55088,1.55119,418400000.0
2005-07-07 23:09:00,1.5511,1.5513,1.5509,1.55119,383799995.0
2005-07-07 23:10:00,1.55075,1.55136,1.55075,1.55136,192299999.0
2005-07-07 23:11:00,1.55114,1.55143,1.5509,1.55105,304900003.0
2005-07-07 23:12:00,1.55098,1.55126,1.55098,1.55124,278199998.0
2005-07-07 23:13:00,1.55116,1.55121,1.55092,1.55105,277299996.0
2005-07-07 23:14:00,1.55093,1.55123,1.55084,1.55123,278399999.0
2005-07-07 23:15:00,1.55105,1.55143,1.55103,1.55136,395600003.0
2005-07-07 23:16:00,1.55134,1.55134,1.55104,1.55117,355099998.0
2005-07-07 23:17:00,1.5514,1.55145,1.55102,1.55111,552300003.0
2005-07-07 23:18:00,1.55097,1.55132,1.55087,1.55118,333999996.0
2005-07-07 23:19:00,1.55122,1.55122,1.55067,1.55112,452899999.0
2005-07-07 23:20:00,1.55074,1.55122,1.55074,1.55115,349999999.0
2005-07-07 23:21:00,1.551,1.55135,1.551,1.55135,287600004.0
2005-07-07 23:22:00,1.5513,1.5514,1.5513,1.5514,12000000.0
2005-07-07 23:23:00,1.55114,1.55114,1.55073,1.55098,176900000.0
2005-07-07 23:24:00,1.5512,1.55133,1.55114,1.55124,74299999.0
2005-07-07 23:25:00,1.55133,1.55133,1.55114,1.55114,109399999.0
2005-07-07 23:26:00,1.55077,1.5512,1.55077,1.55109,356200006.0
2005-07-07 23:27:00,1.5514,1.55145,1.5514,1.55145,21800000.0
2005-07-07 23:28:00,1.55147,1.55147,1.5513,1.5513,441300001.0
2005-07-07 23:29:00,1.55132,1.55143,1.55128,1.55143,222699999.0
2005-07-07 23:30:00,1.55145,1.55145,1.5512,1.5512,252699999.0
2005-07-07 23:31:00,1.55142,1.55152,1.55133,1.55145,292199999.0
2005-07-07 23:32:00,1.55128,1.5515,1.55116,1.55143,315800003.0
2005-07-07 23:33:00,1.55083,1.55106,1.55079,1.55087,280300002.0
2005-07-07 23:34:00,1.55152,1.55152,1.55133,1.55133,162199997.0
2005-07-07 23:35:00,1.55135,1.55146,1.55135,1.55146,50399999.0
2005-07-07 23:36:00,1.55138,1.55158,1.55138,1.55158,221499999.0
2005-07-07 23:37:00,1.55143,1.55163,1.55143,1.55163,105500002.0
2005-07-07 23:38:00,1.55155,1.55167,1.55147,1.55167,103399998.0
2005-07-07 23:39:00,1.55146,1.55181,1.55146,1.55165,198399998.0
2005-07-07 23:40:00,1.55161,1.55179,1.55159,1.55163,180800002.0
2005-07-07 23:41:00,1.55176,1.55183,1.55157,1.5517,272000000.0
2005-07-07 23:42:00,1.55161,1.55178,1.5515,1.55165,459200003.0
2005-07-07 23:43:00,1.55153,1.55156,1.5512,1.55127,236599999.0
2005-07-07 23:44:00,1.55152,1.55182,1.55152,1.55182,335300000.0
2005-07-07 23:45:00,1.55178,1.55185,1.55168,1.55177,94300002.0
2005-07-07 23:46:00,1.5517,1.55185,1.55166,1.55174,255099998.0
2005-07-07 23:47:00,1.5517,1.5518,1.5517,1.5518,64099998.0
2005-07-07 23:48:00,1.55165,1.55178,1.55159,1.55171,133199998.0
2005-07-07 23:49:00,1.55174,1.5518,1.55156,1.55162,224300004.0
2005-07-07 23:50:00,1.55117,1.55143,1.55113,1.55125,346500004.0
2005-07-07 23:51:00,1.55172,1.55185,1.5517,1.5518,268400004.0
2005-07-07 23:52:00,1.55142,1.55155,1.5511,1.55149,432300001.0
2005-07-07 23:53:00,1.5517,1.55185,1.55159,1.55185,259599999.0
2005-07-07 23:54:00,1.55142,1.55155,1.551,1.551,298000002.0
2005-07-07 23:55:00,1.55176,1.55176,1.55157,1.55157,170100002.0
2005-07-07 23:56:00,1.55172,1.55172,1.5515,1.5515,174800004.0
2005-07-07 23:57:00,1.55112,1.55143,1.55088,1.55094,283800002.0
2005-07-07 23:58:00,1.55147,1.55148,1.55132,1.55138,70300001.0
2005-07-07 23:59:00,1.55132,1.55145,1.55132,1.55145,57600000.0
2005-07-08 00:00:00,1.55145,1.55145,1.5514,1.5514,129900001.0
2005-07-08 00:01:00,1.55136,1.55142,1.55127,1.55127,64000000.0
2005-07-08 00:02:00,1.5514,1.55145,1.55133,1.55139,131399998.0
2005-07-08 00:03:00,1.55141,1.55152,1.55141,1.55152,146699998.0
2005-07-08 00:04:00,1.55134,1.5515,1.55134,1.5515,277899999.0
2005-07-08 00:05:00,1.5515,1.55155,1.55129,1.55147,165399999.0
2005-07-08 00:06:00,1.5516,1.55187,1.5515,1.55175,169800000.0
2005-07-08 00:07:00,1.55147,1.55174,1.55132,1.55156,461400001.0
2005-07-08 00:08:00,1.55166,1.5518,1.55166,1.5518,202000000.0
2005-07-08 00:09:00,1.55185,1.55185,1.55162,1.55166,165300001.0
2005-07-08 00:10:00,1.55133,1.55169,1.5513,1.55155,302800002.0
2005-07-08 00:11:00,1.55183,1.55185,1.55169,1.5517,321799998.0
2005-07-08 00:12:00,1.55128,1.55157,1.55116,1.55157,286499998.0
2005-07-08 00:13:00,1.55185,1.55185,1.55162,1.55162,142900001.0
2005-07-08 00:14:00,1.55164,1.55183,1.55161,1.55171,108700000.0
2005-07-08 00:15:00,1.55164,1.5518,1.55159,1.55163,227999998.0
2005-07-08 00:16:00,1.5517,1.55181,1.55162,1.55166,360900001.0
2005-07-08 00:17:00,1.55131,1.55156,1.55124,1.55142,337900003.0
2005-07-08 00:18:00,1.55167,1.55178,1.5515,1.55173,168900001.0
2005-07-08 00:19:00,1.55165,1.55183,1.55165,1.55183,130499998.0
2005-07-08 00:20:00,1.5518,1.55187,1.55165,1.5518,367499997.0
2005-07-08 00:21:00,1.5517,1.55185,1.5516,1.55175,255199996.0
2005-07-08 00:22:00,1.55163,1.55163,1.55119,1.55126,222400000.0
2005-07-08 00:23:00,1.5518,1.5518,1.55164,1.55164,163900003.0
2005-07-08 00:24:00,1.55165,1.55179,1.55148,1.55164,231500003.0
2005-07-08 00:25:00,1.55135,1.55165,1.55107,1.55152,348799998.0
2005-07-08 00:26:00,1.55167,1.55175,1.55154,1.55167,222799999.0
2005-07-08 00:27:00,1.55175,1.55182,1.55166,1.5518,131900002.0
2005-07-08 00:28:00,1.55191,1.55191,1.55164,1.55164,319600001.0
2005-07-08 00:29:00,1.55165,1.55177,1.55165,1.55173,51999999.0
2005-07-08 00:30:00,1.55175,1.55175,1.55156,1.5517,414500004.0
2005-07-08 00:31:00,1.55162,1.55178,1.55162,1.55164,140299999.0
2005-07-08 00:32:00,1.55154,1.55167,1.55154,1.55167,62299998.0
2005-07-08 00:33:00,1.55161,1.55175,1.5516,1.5517,205400000.0
2005-07-08 00:34:00,1.5517,1.55178,1.55156,1.55161,414500001.0
2005-07-08 00:35:00,1.5517,1.5517,1.5516,1.5516,34299999.0
2005-07-08 00:36:00,1.55168,1.55173,1.55152,1.55173,345900002.0
2005-07-08 00:37:00,1.55175,1.55175,1.5517,1.5517,51900000.0
2005-07-08 00:38:00,1.55173,1.55173,1.55152,1.55158,278500004.0
2005-07-08 00:39:00,1.5516,1.5516,1.5515,1.5515,16800000.0
2005-07-08 00:40:00,1.55159,1.55165,1.5515,1.5516,122300000.0
2005-07-08 00:41:00,1.55138,1.55144,1.55115,1.55137,364600000.0
2005-07-08 00:42:00,1.55149,1.55165,1.55145,1.55158,291399998.0
2005-07-08 00:43:00,1.55148,1.55165,1.55139,1.55165,223700002.0
2005-07-08 00:44:00,1.55143,1.55167,1.55143,1.5516,266799998.0
2005-07-08 00:45:00,1.55145,1.55158,1.5513,1.5514,158200000.0
2005-07-08 00:46:00,1.55131,1.55145,1.55117,1.55132,295699997.0
2005-07-08 00:47:00,1.55158,1.55158,1.55135,1.55135,168499999.0
2005-07-08 00:48:00,1.55123,1.55134,1.55117,1.55128,398699995.0
2005-07-08 00:49:00,1.55121,1.55135,1.5512,1.5512,169800002.0
2005-07-08 00:50:00,1.55112,1.55125,1.55102,1.55123,226300002.0
2005-07-08 00:51:00,1.55095,1.55125,1.55095,1.5512,230099997.0
2005-07-08 00:52:00,1.55109,1.55123,1.55095,1.55123,232700001.0
2005-07-08 00:53:00,1.55102,1.55124,1.55101,1.55109,397900000.0
2005-07-08 00:54:00,1.55125,1.55125,1.55103,1.5511,166600001.0
2005-07-08 00:55:00,1.5512,1.55127,1.55101,1.5511,337800004.0
2005-07-08 00:56:00,1.55109,1.55115,1.55099,1.55108,340500002.0
2005-07-08 00:57:00,1.55084,1.55117,1.55084,1.55108,478499997.0
2005-07-08 00:58:00,1.55102,1.55115,1.55087,1.55115,152900002.0
2005-07-08 00:59:00,1.551,1.55112,1.55085,1.551,44800000.0
2005-07-08 01:00:00,1.55111,1.55114,1.55096,1.55096,163499999.0
2005-07-08 01:01:00,1.55103,1.55126,1.55096,1.55098,253200004.0
2005-07-08 01:02:00,1.55092,1.55113,1.55092,1.55113,193499998.0
2005-07-08 01:03:00,1.55112,1.55121,1.55098,1.551,330600002.0
2005-07-08 01:04:00,1.55113,1.55113,1.55076,1.55085,494899999.0
2005-07-08 01:05:00,1.551,1.55105,1.55085,1.55097,214399999.0
2005-07-08 01:06:00,1.55095,1.55095,1.55066,1.55066,281300001.0
2005-07-08 01:07:00,1.55081,1.55103,1.55081,1.55103,106100000.0
2005-07-08 01:08:00,1.551,1.55102,1.55085,1.55094,126200002.0
2005-07-08 01:09:00,1.55096,1.55105,1.55086,1.55098,299299998.0
2005-07-08 01:10:00,1.55043,1.55078,1.55042,1.55058,314200000.0
2005-07-08 01:11:00,1.55085,1.55098,1.55083,1.55083,185500002.0
2005-07-08 01:12:00,1.55078,1.55085,1.55061,1.55061,279400004.0
2005-07-08 01:13:00,1.55069,1.55083,1.55053,1.5507,220300002.0
2005-07-08 01:14:00,1.55082,1.55126,1.55082,1.55118,256300000.0
2005-07-08 01:15:00,1.55112,1.55118,1.55097,1.55104,289700000.0
2005-07-08 01:16:00,1.55046,1.55068,1.55035,1.55063,118300000.0
2005-07-08 01:17:00,1.55088,1.55103,1.55051,1.5508,231100001.0
2005-07-08 01:18:00,1.55092,1.55107,1.55091,1.551,350499998.0
2005-07-08 01:19:00,1.55096,1.55105,1.55082,1.551,176499999.0
2005-07-08 01:20:00,1.55092,1.55096,1.55039,1.55064,482500000.0
2005-07-08 01:21:00,1.55101,1.55101,1.55077,1.5508,237200000.0
2005-07-08 01:22:00,1.5509,1.55095,1.5509,1.55095,40900000.0
2005-07-08 01:23:00,1.5508,1.5509,1.5508,1.5509,71099998.0
2005-07-08 01:24:00,1.55045,1.55065,1.55022,1.55062,356399997.0
2005-07-08 01:25:00,1.55072,1.55092,1.5506,1.55074,254300001.0
2005-07-08 01:26:00,1.55095,1.55095,1.5509,1.5509,139700003.0
2005-07-08 01:27:00,1.55057,1.55089,1.55044,1.5506,566600003.0
2005-07-08 01:28:00,1.55095,1.5511,1.55088,1.55101,75700002.0
2005-07-08 01:29:00,1.55096,1.55113,1.55089,1.55113,316600005.0
2005-07-08 01:30:00,1.55094,1.55107,1.55091,1.551,55800000.0
2005-07-08 01:31:00,1.55048,1.5508,1.55028,1.5508,350900001.0
2005-07-08 01:32:00,1.55098,1.55105,1.55083,1.55105,483500008.0
2005-07-08 01:33:00,1.5509,1.551,1.5509,1.551,36000000.0
2005-07-08 01:34:00,1.55069,1.55105,1.55069,1.55105,260199998.0
2005-07-08 01:35:00,1.55081,1.55098,1.55034,1.55064,338600002.0
2005-07-08 01:36:00,1.5508,1.551,1.5508,1.55086,222200002.0
2005-07-08 01:37:00,1.55099,1.5511,1.55088,1.55091,293300001.0
2005-07-08 01:38:00,1.55105,1.55107,1.5509,1.55103,333100000.0
2005-07-08 01:39:00,1.551,1.55105,1.55081,1.55081,204400001.0
2005-07-08 01:40:00,1.55098,1.55107,1.55085,1.55094,246899999.0
2005-07-08 01:41:00,1.55102,1.55102,1.55082,1.55082,259299998.0
2005-07-08 01:42:00,1.55083,1.55098,1.55083,1.55092,262100000.0
2005-07-08 01:43:00,1.55088,1.55095,1.5508,1.5509,124799999.0
2005-07-08 01:44:00,1.55095,1.55095,1.5509,1.5509,81500000.0
2005-07-08 01:45:00,1.55095,1.55095,1.5509,1.5509,13900000.0
2005-07-08 01:46:00,1.5509,1.55098,1.55077,1.55093,244400000.0
2005-07-08 01:47:00,1.55075,1.55085,1.55041,1.55052,413700000.0
2005-07-08 01:48:00,1.55095,1.55097,1.5508,1.5508,272299996.0
2005-07-08 01:49:00,1.55077,1.55092,1.55071,1.55092,203599999.0
2005-07-08 01:50:00,1.55088,1.55095,1.55077,1.55088,161300001.0
2005-07-08 01:51:00,1.55049,1.55073,1.55042,1.55061,349200003.0
2005-07-08 01:52:00,1.55081,1.55093,1.55073,1.55088,152899999.0
2005-07-08 01:53:00,1.55095,1.55104,1.55076,1.55096,196499999.0
2005-07-08 01:54:00,1.55107,1.55107,1.55081,1.55088,142700002.0
2005-07-08 01:55:00,1.55085,1.55098,1.5507,1.55092,345700001.0
2005-07-08 01:56:00,1.55025,1.55054,1.5498,1.55026,390699996.0
2005-07-08 01:57:00,1.5504,1.5504,1.54974,1.5502,217200000.0
2005-07-08 01:58:00,1.55048,1.5507,1.55048,1.5505,97000004.0
2005-07-08 01:59:00,1.55068,1.55075,1.55055,1.55067,169100001.0
2005-07-08 02:00:00,1.55057,1.55069,1.55026,1.55045,104999998.0
2005-07-08 02:01:00,1.5506,1.5506,1.5503,1.55055,281300002.0
2005-07-08 02:02:00,1.55045,1.55069,1.55035,1.55047,185399998.0
2005-07-08 02:03:00,1.55029,1.55051,1.55029,1.55046,314299999.0
2005-07-08 02:04:00,1.55044,1.55063,1.55036,1.55055,396099998.0
2005-07-08 02:05:00,1.55013,1.55038,1.54988,1.55004,331700000.0
2005-07-08 02:06:00,1.55053,1.55061,1.55045,1.55051,261200001.0
2005-07-08 02:07:00,1.5504,1.55058,1.55034,1.55058,498699996.0
2005-07-08 02:08:00,1.55043,1.5507,1.55036,1.55038,437899997.0
2005-07-08 02:09:00,1.5506,1.55078,1.55058,1.55067,148900001.0
2005-07-08 02:10:00,1.5508,1.5508,1.5507,1.5507,28900000.0
2005-07-08 02:11:00,1.55071,1.55088,1.5506,1.55083,413200000.0
2005-07-08 02:12:00,1.55073,1.55085,1.55073,1.55085,41400000.0
2005-07-08 02:13:00,1.55071,1.55078,1.55063,1.55078,265500000.0
2005-07-08 02:14:00,1.5508,1.55085,1.55067,1.55078,171099999.0
2005-07-08 02:15:00,1.55076,1.55076,1.55029,1.55029,434400005.0
2005-07-08 02:16:00,1.5504,1.55054,1.55015,1.55045,431199996.0
2005-07-08 02:17:00,1.55053,1.55062,1.55041,1.55049,70000002.0
2005-07-08 02:18:00,1.55055,1.55067,1.55053,1.55061,185300005.0
2005-07-08 02:19:00,1.55022,1.55039,1.55004,1.55023,243900004.0
2005-07-08 02:20:00,1.55059,1.55069,1.55047,1.55058,297100006.0
2005-07-08 02:21:00,1.55061,1.55077,1.55045,1.55065,367000000.0
2005-07-08 02:22:00,1.55063,1.55077,1.5504,1.55045,369400002.0
2005-07-08 02:23:00,1.55046,1.55071,1.55045,1.55054,271399999.0
2005-07-08 02:24:00,1.55069,1.55069,1.55037,1.55051,442199997.0
2005-07-08 02:25:00,1.55052,1.55055,1.55047,1.55047,43200000.0
2005-07-08 02:26:00,1.54971,1.55042,1.54965,1.5499,442200000.0
2005-07-08 02:27:00,1.55065,1.55065,1.55042,1.55042,135800001.0
2005-07-08 02:28:00,1.55053,1.55061,1.55026,1.55026,318200002.0
2005-07-08 02:29:00,1.55039,1.55069,1.55026,1.55058,248300001.0
2005-07-08 02:30:00,1.55037,1.55073,1.55037,1.55073,273800005.0
2005-07-08 02:31:00,1.55055,1.55055,1.55026,1.5504,342000003.0
2005-07-08 02:32:00,1.54997,1.55017,1.54991,1.55,470599997.0
2005-07-08 02:33:00,1.55004,1.55006,1.54994,1.54996,59100000.0
2005-07-08 02:34:00,1.54977,1.55001,1.54977,1.54986,242300001.0
2005-07-08 02:35:00,1.55013,1.55018,1.54992,1.55012,384000003.0
2005-07-08 02:36:00,1.55017,1.55024,1.54992,1.55005,261399999.0
2005-07-08 02:37:00,1.54992,1.55017,1.54992,1.55012,274900001.0
2005-07-08 02:38:00,1.55008,1.55008,1.54996,1.54996,8000000.0
2005-07-08 02:39:00,1.54992,1.55005,1.54986,1.54993,90599998.0
2005-07-08 02:40:00,1.54992,1.54998,1.54971,1.54996,342400002.0
2005-07-08 02:41:00,1.54995,1.54997,1.54973,1.54973,348900000.0
2005-07-08 02:42:00,1.54983,1.54994,1.54967,1.5498,331600003.0
2005-07-08 02:43:00,1.54996,1.55002,1.54994,1.54998,97500002.0
2005-07-08 02:44:00,1.5498,1.54995,1.5498,1.54995,64900002.0
2005-07-08 02:45:00,1.54994,1.55001,1.54987,1.54993,83899998.0
2005-07-08 02:46:00,1.55,1.55012,1.54983,1.54997,275099999.0
2005-07-08 02:47:00,1.54977,1.5501,1.54964,1.54999,262600003.0
2005-07-08 02:48:00,1.55015,1.55018,1.54996,1.55001,190200001.0
2005-07-08 02:49:00,1.55019,1.55026,1.5501,1.55018,109500001.0
2005-07-08 02:50:00,1.55032,1.55033,1.55009,1.55016,262900003.0
2005-07-08 02:51:00,1.55032,1.55032,1.55013,1.5502,294600007.0
2005-07-08 02:52:00,1.55018,1.55035,1.55012,1.55019,161300000.0
2005-07-08 02:53:00,1.54999,1.55009,1.54965,1.54984,189699999.0
2005-07-08 02:54:00,1.55017,1.55029,1.55017,1.55029,143000000.0
2005-07-08 02:55:00,1.55006,1.55022,1.54974,1.54974,230900001.0
2005-07-08 02:56:00,1.55,1.55018,1.54992,1.54995,265100000.0
2005-07-08 02:57:00,1.55007,1.55032,1.55007,1.55014,295600004.0
2005-07-08 02:58:00,1.5501,1.5504,1.5501,1.55019,331200003.0
2005-07-08 02:59:00,1.55005,1.55017,1.54995,1.55003,207400004.0
2005-07-08 03:00:00,1.54987,1.54997,1.54979,1.54991,201199999.0
2005-07-08 03:01:00,1.5498,1.55017,1.5498,1.54993,490100004.0
2005-07-08 03:02:00,1.54985,1.54995,1.54958,1.54958,190300001.0
2005-07-08 03:03:00,1.54991,1.54998,1.54979,1.54992,120599998.0
2005-07-08 03:04:00,1.54985,1.54993,1.54965,1.54981,372500003.0
2005-07-08 03:05:00,1.5498,1.55,1.54953,1.54974,244499996.0
2005-07-08 03:06:00,1.54995,1.54995,1.5499,1.5499,28700000.0
2005-07-08 03:07:00,1.54987,1.54993,1.5497,1.5497,202799999.0
2005-07-08 03:08:00,1.54972,1.54987,1.5496,1.54974,318099996.0
2005-07-08 03:09:00,1.54979,1.5499,1.5497,1.54985,144599999.0
2005-07-08 03:10:00,1.54983,1.54992,1.54962,1.5498,448199999.0
2005-07-08 03:11:00,1.54965,1.54997,1.54965,1.54987,236400001.0
2005-07-08 03:12:00,1.54988,1.55007,1.54976,1.55007,350899999.0
2005-07-08 03:13:00,1.54997,1.55005,1.54981,1.54993,221800002.0
2005-07-08 03:14:00,1.54981,1.55001,1.54981,1.54996,197999999.0
2005-07-08 03:15:00,1.54988,1.54988,1.54976,1.54976,14400000.0
2005-07-08 03:16:00,1.54979,1.55001,1.54961,1.5498,165400001.0
2005-07-08 03:17:00,1.54982,1.55004,1.54982,1.54985,194100002.0
2005-07-08 03:18:00,1.54994,1.55008,1.54994,1.55008,104800000.0
2005-07-08 03:19:00,1.55008,1.55015,1.54996,1.55008,195700003.0
2005-07-08 03:20:00,1.54961,1.54993,1.54947,1.54983,315799999.0
2005-07-08 03:21:00,1.55,1.5501,1.55,1.5501,45500000.0
2005-07-08 03:22:00,1.54999,1.55006,1.54988,1.55001,177900002.0
2005-07-08 03:23:00,1.5501,1.55012,1.54991,1.54991,156000001.0
2005-07-08 03:24:00,1.55009,1.55013,1.54997,1.54997,243800000.0
2005-07-08 03:25:00,1.55,1.55005,1.54992,1.54993,89499998.0
2005-07-08 03:26:00,1.54995,1.5501,1.54981,1.5499,115799999.0
2005-07-08 03:27:00,1.54989,1.55003,1.54989,1.55003,95100000.0
2005-07-08 03:28:00,1.55006,1.55013,1.54997,1.55003,175600000.0
2005-07-08 03:29:00,1.54995,1.55008,1.54985,1.55,102499999.0
2005-07-08 03:30:00,1.54998,1.54998,1.54986,1.54986,21300000.0
2005-07-08 03:31:00,1.55,1.55,1.5499,1.5499,77900000.0
2005-07-08 03:32:00,1.54993,1.55008,1.54978,1.54997,172400000.0
2005-07-08 03:33:00,1.54995,1.55003,1.54977,1.54989,184299999.0
2005-07-08 03:34:00,1.54987,1.54995,1.54974,1.54995,710800004.0
2005-07-08 03:35:00,1.54987,1.54996,1.54982,1.54992,193099999.0
2005-07-08 03:36:00,1.54992,1.5501,1.54987,1.54998,344799999.0
2005-07-08 03:37:00,1.54969,1.54994,1.54969,1.54992,332499998.0
2005-07-08 03:38:00,1.54976,1.54988,1.54973,1.54978,160899999.0
2005-07-08 03:39:00,1.54979,1.54998,1.54979,1.54998,64100000.0
2005-07-08 03:40:00,1.54995,1.54995,1.54965,1.5497,286199998.0
2005-07-08 03:41:00,1.54971,1.54998,1.54971,1.54992,208499996.0
2005-07-08 03:42:00,1.54959,1.54976,1.54932,1.54948,341000001.0
2005-07-08 03:43:00,1.54972,1.5499,1.54969,1.54983,382700002.0
2005-07-08 03:44:00,1.54986,1.54988,1.54974,1.54982,109600002.0
2005-07-08 03:45:00,1.54983,1.54994,1.54969,1.54983,305300000.0
2005-07-08 03:46:00,1.54988,1.55002,1.54971,1.55002,380899998.0
2005-07-08 03:47:00,1.54991,1.55001,1.54979,1.54986,224800001.0
2005-07-08 03:48:00,1.54995,1.54995,1.54972,1.54972,172399999.0
2005-07-08 03:49:00,1.5498,1.54988,1.54964,1.54985,314600001.0
2005-07-08 03:50:00,1.54987,1.54999,1.54984,1.54996,335200000.0
2005-07-08 03:51:00,1.54992,1.55,1.54981,1.54993,200900001.0
2005-07-08 03:52:00,1.54998,1.54999,1.54978,1.54978,388099997.0
2005-07-08 03:53:00,1.54994,1.54994,1.54974,1.54984,153100000.0
2005-07-08 03:54:00,1.55001,1.55008,1.54985,1.54985,92299999.0
2005-07-08 03:55:00,1.54939,1.54976,1.54937,1.5496,382899996.0
2005-07-08 03:56:00,1.54985,1.54995,1.54971,1.54988,376900002.0
2005-07-08 03:57:00,1.54995,1.54995,1.5499,1.5499,12000000.0
2005-07-08 03:58:00,1.5499,1.54998,1.5497,1.5497,186200001.0
2005-07-08 03:59:00,1.5497,1.5499,1.5497,1.5499,395800004.0
2005-07-08 04:00:00,1.54988,1.54995,1.54982,1.5499,42600000.0
2005-07-08 04:01:00,1.54992,1.55003,1.54979,1.54984,510499996.0
2005-07-08 04:02:00,1.54992,1.55008,1.54992,1.55005,233299997.0
2005-07-08 04:03:00,1.54982,1.55008,1.5498,1.54995,227600002.0
2005-07-08 04:04:00,1.55002,1.55002,1.54994,1.54994,85600000.0
2005-07-08 04:05:00,1.54993,1.55001,1.54984,1.54994,249800000.0
2005-07-08 04:06:00,1.54996,1.55024,1.5499,1.55005,424900001.0
2005-07-08 04:07:00,1.54994,1.55012,1.5498,1.55002,402099999.0
2005-07-08 04:08:00,1.54997,1.55017,1.54995,1.55017,240099998.0
2005-07-08 04:09:00,1.54967,1.54999,1.54967,1.54992,204100005.0
2005-07-08 04:10:00,1.54988,1.54993,1.54976,1.54982,185299998.0
2005-07-08 04:11:00,1.54989,1.55012,1.54983,1.54996,394100001.0
2005-07-08 04:12:00,1.54987,1.55006,1.54986,1.5499,292900004.0
2005-07-08 04:13:00,1.54982,1.54985,1.54961,1.54977,329100005.0
2005-07-08 04:14:00,1.54968,1.55004,1.54968,1.54968,174699999.0
2005-07-08 04:15:00,1.54971,1.54978,1.54969,1.54972,72699999.0
2005-07-08 04:16:00,1.54966,1.54979,1.54947,1.54955,369300002.0
2005-07-08 04:17:00,1.54952,1.54968,1.54943,1.54968,371400003.0
2005-07-08 04:18:00,1.5495,1.54971,1.5495,1.54962,250000000.0
2005-07-08 04:19:00,1.54941,1.5496,1.54939,1.54955,321399999.0
2005-07-08 04:20:00,1.54922,1.54961,1.54911,1.54961,242199998.0
2005-07-08 04:21:00,1.54967,1.54976,1.54949,1.5496,365299998.0
2005-07-08 04:22:00,1.54963,1.54966,1.54938,1.54953,234099998.0
2005-07-08 04:23:00,1.54965,1.54975,1.54949,1.54959,231599996.0
2005-07-08 04:24:00,1.54921,1.54949,1.54916,1.5493,330000002.0
2005-07-08 04:25:00,1.54973,1.54973,1.54943,1.54952,372899997.0
2005-07-08 04:26:00,1.54935,1.5494,1.54914,1.54933,545099997.0
2005-07-08 04:27:00,1.5497,1.54975,1.5497,1.54975,79900000.0
2005-07-08 04:28:00,1.54957,1.54975,1.54957,1.54975,67000002.0
2005-07-08 04:29:00,1.54966,1.54966,1.54947,1.54947,83900000.0
2005-07-08 04:30:00,1.54955,1.5497,1.5494,1.54968,273399999.0
2005-07-08 04:31:00,1.54952,1.54965,1.54952,1.54965,52700000.0
2005-07-08 04:32:00,1.54927,1.54935,1.54905,1.54922,256400001.0
2005-07-08 04:33:00,1.54967,1.54973,1.54953,1.54958,481499996.0
2005-07-08 04:34:00,1.54962,1.54971,1.5495,1.54968,176600004.0
2005-07-08 04:35:00,1.54955,1.54972,1.54944,1.54964,193400000.0
2005-07-08 04:36:00,1.54924,1.5496,1.54921,1.54924,218199997.0
2005-07-08 04:37:00,1.54977,1.54977,1.54954,1.54955,292299998.0
2005-07-08 04:38:00,1.5497,1.54974,1.5496,1.54964,290900002.0
2005-07-08 04:39:00,1.5496,1.54965,1.54942,1.5495,205200001.0
2005-07-08 04:40:00,1.54968,1.54971,1.54954,1.5496,249400000.0
2005-07-08 04:41:00,1.54957,1.54968,1.54946,1.5496,232900000.0
2005-07-08 04:42:00,1.54958,1.54962,1.54943,1.54947,370400002.0
2005-07-08 04:43:00,1.54945,1.54964,1.5492,1.5492,126900000.0
2005-07-08 04:44:00,1.54955,1.54955,1.5495,1.5495,52700001.0
2005-07-08 04:45:00,1.54947,1.54959,1.54933,1.54936,240299999.0
2005-07-08 04:46:00,1.54958,1.54958,1.54937,1.54937,103800000.0
2005-07-08 04:47:00,1.54944,1.54962,1.54939,1.54955,477500001.0
2005-07-08 04:48:00,1.54955,1.54955,1.54932,1.54936,176500000.0
2005-07-08 04:49:00,1.54961,1.54977,1.54951,1.5496,254699998.0
2005-07-08 04:50:00,1.54958,1.54972,1.54944,1.54962,264699999.0
2005-07-08 04:51:00,1.5495,1.5496,1.5495,1.5496,122999999.0
2005-07-08 04:52:00,1.5495,1.5496,1.5495,1.5496,30400000.0
2005-07-08 04:53:00,1.54937,1.54968,1.54937,1.54968,145000001.0
2005-07-08 04:54:00,1.54938,1.54956,1.54918,1.54918,167200000.0
2005-07-08 04:55:00,1.54942,1.5496,1.54942,1.5496,34099999.0
2005-07-08 04:56:00,1.5495,1.5496,1.5495,1.5496,103799999.0
2005-07-08 04:57:00,1.54949,1.54965,1.54945,1.54965,206199999.0
2005-07-08 04:58:00,1.54963,1.54965,1.54946,1.5495,340000000.0
2005-07-08 04:59:00,1.5495,1.5496,1.5495,1.5496,49600000.0
2005-07-08 05:00:00,1.5493,1.54945,1.54908,1.54931,333100005.0
2005-07-08 05:01:00,1.5496,1.54963,1.54947,1.54949,208700000.0
2005-07-08 05:02:00,1.54938,1.54965,1.54938,1.5496,298700000.0
2005-07-08 05:03:00,1.54931,1.54949,1.54905,1.54916,393400002.0
2005-07-08 05:04:00,1.54955,1.54963,1.54941,1.54954,248000004.0
2005-07-08 05:05:00,1.54961,1.54961,1.5494,1.5495,224500001.0
2005-07-08 05:06:00,1.54965,1.54965,1.54951,1.54951,134999999.0
2005-07-08 05:07:00,1.5497,1.54988,1.5497,1.54976,358500000.0
2005-07-08 05:08:00,1.54978,1.54978,1.54956,1.54962,329099999.0
2005-07-08 05:09:00,1.54961,1.54965,1.54941,1.54955,480700002.0
2005-07-08 05:10:00,1.5496,1.5496,1.54945,1.54945,46300000.0
2005-07-08 05:11:00,1.54965,1.54965,1.54939,1.54939,220399999.0
2005-07-08 05:12:00,1.54946,1.54965,1.54941,1.54965,308900002.0
2005-07-08 05:13:00,1.54965,1.54965,1.5495,1.5495,321099999.0
2005-07-08 05:14:00,1.54948,1.5496,1.54941,1.54951,234200000.0
2005-07-08 05:15:00,1.5495,1.54962,1.54944,1.54962,81500000.0
2005-07-08 05:16:00,1.54945,1.5496,1.54945,1.5496,115799997.0
2005-07-08 05:17:00,1.54958,1.54965,1.54952,1.5496,63300002.0
2005-07-08 05:18:00,1.5496,1.54965,1.54947,1.54947,247800006.0
2005-07-08 05:19:00,1.54953,1.54953,1.54936,1.54936,30400000.0
2005-07-08 05:20:00,1.54958,1.54963,1.54948,1.54954,97000002.0
2005-07-08 05:21:00,1.5493,1.54955,1.54918,1.54918,266700000.0
2005-07-08 05:22:00,1.5495,1.54965,1.54947,1.5496,367100000.0
2005-07-08 05:23:00,1.54935,1.54938,1.54902,1.54924,468399999.0
2005-07-08 05:24:00,1.54934,1.54965,1.54934,1.54963,363900008.0
2005-07-08 05:25:00,1.54958,1.54965,1.5494,1.54948,301500002.0
2005-07-08 05:26:00,1.54952,1.54965,1.54952,1.54965,20000000.0
2005-07-08 05:27:00,1.54934,1.54964,1.54934,1.54949,379400006.0
2005-07-08 05:28:00,1.54955,1.54955,1.5495,1.5495,24800000.0
2005-07-08 05:29:00,1.54958,1.54967,1.54951,1.54959,127700001.0
2005-07-08 05:30:00,1.54966,1.54969,1.54956,1.54957,191699997.0
2005-07-08 05:31:00,1.54956,1.54959,1.54904,1.54904,357500004.0
2005-07-08 05:32:00,1.5495,1.54965,1.5495,1.5496,287299996.0
2005-07-08 05:33:00,1.5495,1.54977,1.5495,1.54968,154199998.0
2005-07-08 05:34:00,1.5496,1.54965,1.54943,1.54958,259600001.0
2005-07-08 05:35:00,1.5496,1.5496,1.5495,1.5495,23200000.0
2005-07-08 05:36:00,1.54943,1.54968,1.54942,1.54965,308200002.0
2005-07-08 05:37:00,1.54958,1.54965,1.54938,1.54955,403200000.0
2005-07-08 05:38:00,1.54966,1.54968,1.54966,1.54968,9600000.0
2005-07-08 05:39:00,1.54942,1.54965,1.54942,1.54957,278900001.0
2005-07-08 05:40:00,1.54957,1.54965,1.54941,1.54955,203600001.0
2005-07-08 05:41:00,1.5496,1.54965,1.54952,1.54958,46300000.0
2005-07-08 05:42:00,1.54948,1.5496,1.54942,1.54955,103500002.0
2005-07-08 05:43:00,1.54955,1.54968,1.54943,1.54961,404100000.0
2005-07-08 05:44:00,1.54957,1.54965,1.54943,1.54955,123000000.0
2005-07-08 05:45:00,1.54919,1.54939,1.54915,1.54929,418100004.0
2005-07-08 05:46:00,1.54957,1.54965,1.54947,1.54957,33600000.0
2005-07-08 05:47:00,1.54918,1.54947,1.54895,1.54913,198399999.0
2005-07-08 05:48:00,1.54962,1.54968,1.54944,1.54944,366799997.0
2005-07-08 05:49:00,1.54925,1.54951,1.54912,1.54918,397499998.0
2005-07-08 05:50:00,1.54965,1.54965,1.54942,1.5495,194000000.0
2005-07-08 05:51:00,1.5495,1.54968,1.5494,1.54952,331399996.0
2005-07-08 05:52:00,1.54946,1.54969,1.54943,1.54967,235100002.0
2005-07-08 05:53:00,1.54972,1.54987,1.54958,1.54961,354300003.0
2005-07-08 05:54:00,1.5496,1.54978,1.5495,1.54965,212099998.0
2005-07-08 05:55:00,1.5495,1.54975,1.5495,1.5497,152300003.0
2005-07-08 05:56:00,1.5497,1.54973,1.54961,1.54965,82999998.0
2005-07-08 05:57:00,1.5497,1.54975,1.54956,1.54967,238799999.0
2005-07-08 05:58:00,1.54965,1.54973,1.54952,1.54968,312800003.0
2005-07-08 05:59:00,1.54975,1.54975,1.54959,1.5496,246300002.0
2005-07-08 06:00:00,1.54971,1.54983,1.54954,1.54973,191700002.0
2005-07-08 06:01:00,1.54982,1.54982,1.54947,1.54948,442499996.0
2005-07-08 06:02:00,1.5493,1.54949,1.54924,1.54934,286800003.0
2005-07-08 06:03:00,1.5496,1.54972,1.5495,1.54964,258000001.0
2005-07-08 06:04:00,1.54965,1.54979,1.5495,1.5496,303099998.0
2005-07-08 06:05:00,1.54963,1.5498,1.54963,1.5497,473000003.0
2005-07-08 06:06:00,1.54945,1.54956,1.54937,1.5495,353200001.0
2005-07-08 06:07:00,1.5496,1.54982,1.5495,1.54968,246799997.0
2005-07-08 06:08:00,1.54976,1.54978,1.54949,1.54955,197400002.0
2005-07-08 06:09:00,1.54977,1.54983,1.54961,1.54976,330400001.0
2005-07-08 06:10:00,1.54943,1.54962,1.5492,1.54937,292800001.0
2005-07-08 06:11:00,1.54976,1.5499,1.54961,1.5498,264399999.0
2005-07-08 06:12:00,1.54959,1.54985,1.54959,1.54985,234000001.0
2005-07-08 06:13:00,1.54974,1.5499,1.54974,1.5499,140099998.0
2005-07-08 06:14:00,1.54985,1.54995,1.54971,1.54978,154900003.0
2005-07-08 06:15:00,1.54994,1.5501,1.54989,1.55002,223599995.0
2005-07-08 06:16:00,1.55013,1.55013,1.54989,1.54989,151200001.0
2005-07-08 06:17:00,1.54973,1.54988,1.54963,1.54975,379200001.0
2005-07-08 06:18:00,1.55002,1.55008,1.54988,1.54994,274300001.0
2005-07-08 06:19:00,1.5501,1.55026,1.54988,1.54988,279599998.0
2005-07-08 06:20:00,1.55015,1.55015,1.54994,1.54997,235999999.0
2005-07-08 06:21:00,1.55005,1.55005,1.54981,1.54996,216800000.0
2005-07-08 06:22:00,1.55005,1.55005,1.5498,1.5498,357899996.0
2005-07-08 06:23:00,1.54993,1.55005,1.54971,1.55,431599997.0
2005-07-08 06:24:00,1.55,1.55005,1.54981,1.54997,156000000.0
2005-07-08 06:25:00,1.54996,1.55014,1.54991,1.55001,228000001.0
2005-07-08 06:26:00,1.55005,1.55048,1.54997,1.55037,340100000.0
2005-07-08 06:27:00,1.55025,1.55025,1.54998,1.55007,308900002.0
2005-07-08 06:28:00,1.55017,1.55017,1.54995,1.54996,196699996.0
2005-07-08 06:29:00,1.55006,1.55023,1.55005,1.55005,494200000.0
2005-07-08 06:30:00,1.55007,1.55007,1.54994,1.54994,20000000.0
2005-07-08 06:31:00,1.54958,1.54995,1.54947,1.54969,395499995.0
2005-07-08 06:32:00,1.5501,1.55015,1.55001,1.55001,249200003.0
2005-07-08 06:33:00,1.54995,1.5501,1.54995,1.5501,113499998.0
2005-07-08 06:34:00,1.55015,1.55015,1.54996,1.55008,290300004.0
2005-07-08 06:35:00,1.54945,1.54982,1.54945,1.54967,210400005.0
2005-07-08 06:36:00,1.54993,1.55007,1.54979,1.54994,131499998.0
2005-07-08 06:37:00,1.54992,1.55013,1.54989,1.54999,474900005.0
2005-07-08 06:38:00,1.54992,1.55015,1.54987,1.55,174499998.0
2005-07-08 06:39:00,1.54991,1.55005,1.54985,1.54998,95100001.0
2005-07-08 06:40:00,1.54997,1.55005,1.54984,1.54984,334699996.0
2005-07-08 06:41:00,1.5495,1.54972,1.54939,1.54951,266499999.0
2005-07-08 06:42:00,1.55,1.55005,1.5499,1.54999,355600005.0
2005-07-08 06:43:00,1.54994,1.55001,1.54978,1.54998,285000000.0
2005-07-08 06:44:00,1.55,1.55,1.54987,1.54995,207600001.0
2005-07-08 06:45:00,1.54993,1.55005,1.54982,1.54987,222900003.0
2005-07-08 06:46:00,1.5499,1.55005,1.5498,1.54995,326499999.0
2005-07-08 06:47:00,1.55,1.55,1.5499,1.5499,59600000.0
2005-07-08 06:48:00,1.54996,1.55005,1.54994,1.54997,247600003.0
2005-07-08 06:49:00,1.55003,1.55005,1.54974,1.54974,65000000.0
2005-07-08 06:50:00,1.5494,1.54973,1.5494,1.54957,405599995.0
2005-07-08 06:51:00,1.5499,1.55,1.5499,1.55,90300000.0
2005-07-08 06:52:00,1.54961,1.54981,1.54954,1.54975,380999997.0
2005-07-08 06:53:00,1.5501,1.55031,1.55003,1.55017,103099998.0
2005-07-08 06:54:00,1.55031,1.5505,1.55019,1.5503,263299999.0
2005-07-08 06:55:00,1.55047,1.55053,1.55034,1.55043,253000002.0
2005-07-08 06:56:00,1.55028,1.55046,1.55028,1.55032,292199997.0
2005-07-08 06:57:00,1.55032,1.55048,1.55022,1.5503,382000001.0
2005-07-08 06:58:00,1.5504,1.55045,1.5504,1.55045,239200000.0
2005-07-08 06:59:00,1.5504,1.55045,1.5503,1.55034,327699997.0
2005-07-08 07:00:00,1.55026,1.55045,1.55024,1.55043,255400000.0
2005-07-08 07:01:00,1.55006,1.55026,1.54994,1.55026,336900002.0
2005-07-08 07:02:00,1.5504,1.5504,1.5503,1.5503,101500000.0
2005-07-08 07:03:00,1.5504,1.5504,1.5503,1.5503,84099998.0
2005-07-08 07:04:00,1.55014,1.55053,1.55014,1.5504,444299999.0
2005-07-08 07:05:00,1.55026,1.55035,1.55018,1.55035,283500002.0
2005-07-08 07:06:00,1.55003,1.55021,1.54986,1.54993,118000000.0
2005-07-08 07:07:00,1.5501,1.5501,1.55,1.55,12400000.0
2005-07-08 07:08:00,1.5499,1.55005,1.5499,1.55005,15200000.0
2005-07-08 07:09:00,1.5501,1.55017,1.54992,1.54992,290900002.0
2005-07-08 07:10:00,1.54987,1.5501,1.54987,1.5501,81500002.0
2005-07-08 07:11:00,1.54982,1.55,1.54971,1.54984,420800002.0
2005-07-08 07:12:00,1.55016,1.55032,1.55009,1.55018,146200000.0
2005-07-08 07:13:00,1.54988,1.5502,1.54981,1.55004,376600003.0
2005-07-08 07:14:00,1.55035,1.55045,1.55024,1.55036,83100003.0
2005-07-08 07:15:00,1.5503,1.55045,1.5502,1.55045,374600000.0
2005-07-08 07:16:00,1.55019,1.55037,1.55008,1.55014,193900000.0
2005-07-08 07:17:00,1.5501,1.5501,1.54979,1.54987,223099999.0
2005-07-08 07:18:00,1.55008,1.55011,1.54989,1.54989,343699997.0
2005-07-08 07:19:00,1.54998,1.55011,1.54983,1.55005,406500001.0
2005-07-08 07:20:00,1.54987,1.55008,1.54987,1.55,278699999.0
2005-07-08 07:21:00,1.54993,1.54993,1.54968,1.54968,93100000.0
2005-07-08 07:22:00,1.54967,1.54988,1.54954,1.5498,270299998.0
2005-07-08 07:23:00,1.54951,1.54964,1.54951,1.54964,59200000.0
2005-07-08 07:24:00,1.54967,1.54971,1.54949,1.54949,239600001.0
2005-07-08 07:25:00,1.54944,1.5496,1.54944,1.5496,450899999.0
2005-07-08 07:26:00,1.54956,1.54965,1.54932,1.5496,343499999.0
2005-07-08 07:27:00,1.5496,1.5496,1.54938,1.54948,316999999.0
2005-07-08 07:28:00,1.54963,1.54968,1.54946,1.54957,179799998.0
2005-07-08 07:29:00,1.54947,1.54959,1.54939,1.54939,169600002.0
2005-07-08 07:30:00,1.54944,1.54963,1.54944,1.54963,186499999.0
2005-07-08 07:31:00,1.54965,1.5498,1.54961,1.5498,85300002.0
2005-07-08 07:32:00,1.54974,1.54982,1.54953,1.54966,265100000.0
2005-07-08 07:33:00,1.54972,1.54975,1.54959,1.54967,221400001.0
2005-07-08 07:34:00,1.54964,1.5498,1.54956,1.54962,255700000.0
2005-07-08 07:35:00,1.54955,1.54973,1.54953,1.54962,183799998.0
2005-07-08 07:36:00,1.54947,1.54959,1.54947,1.54959,103100001.0
2005-07-08 07:37:00,1.54923,1.54951,1.54923,1.54937,293100003.0
2005-07-08 07:38:00,1.54947,1.54967,1.54936,1.54937,247499999.0
2005-07-08 07:39:00,1.54947,1.54951,1.54935,1.54942,193699999.0
2005-07-08 07:40:00,1.54924,1.54945,1.54924,1.54945,185399998.0
2005-07-08 07:41:00,1.54921,1.54945,1.54901,1.54945,605699998.0
2005-07-08 07:42:00,1.54942,1.54953,1.54929,1.54945,242299997.0
2005-07-08 07:43:00,1.54929,1.54945,1.54924,1.54945,279200003.0
2005-07-08 07:44:00,1.54929,1.54945,1.54929,1.5494,158200000.0
2005-07-08 07:45:00,1.54945,1.54945,1.54929,1.5493,380299994.0
2005-07-08 07:46:00,1.54887,1.54925,1.54886,1.54925,242599999.0
2005-07-08 07:47:00,1.5494,1.54945,1.54929,1.5493,295599994.0
2005-07-08 07:48:00,1.5494,1.54956,1.54935,1.54943,243300006.0
2005-07-08 07:49:00,1.54937,1.54944,1.54915,1.54927,388700005.0
2005-07-08 07:50:00,1.5493,1.5494,1.5493,1.5494,58299999.0
2005-07-08 07:51:00,1.54938,1.54948,1.54921,1.54935,369699999.0
2005-07-08 07:52:00,1.54923,1.54936,1.54918,1.54928,140600000.0
2005-07-08 07:53:00,1.54932,1.54952,1.54924,1.54939,325700006.0
2005-07-08 07:54:00,1.54931,1.54947,1.54911,1.54939,163699998.0
2005-07-08 07:55:00,1.54932,1.54951,1.54932,1.54938,225099997.0
2005-07-08 07:56:00,1.54953,1.54966,1.54942,1.54958,166000002.0
2005-07-08 07:57:00,1.54973,1.54973,1.54934,1.54952,202300000.0
2005-07-08 07:58:00,1.54944,1.54957,1.54944,1.54957,79100000.0
2005-07-08 07:59:00,1.54956,1.54963,1.54944,1.54957,294100003.0
2005-07-08 08:00:00,1.54967,1.54967,1.54942,1.54949,216400001.0
2005-07-08 08:01:00,1.5496,1.54965,1.54942,1.54959,391700000.0
2005-07-08 08:02:00,1.54965,1.54965,1.54938,1.54948,243100003.0
2005-07-08 08:03:00,1.54938,1.5496,1.54938,1.5496,148800000.0
2005-07-08 08:04:00,1.5496,1.5496,1.5495,1.5495,40699999.0
2005-07-08 08:05:00,1.54948,1.54961,1.54922,1.54943,222499996.0
2005-07-08 08:06:00,1.54938,1.54938,1.549,1.549,368100002.0
2005-07-08 08:07:00,1.54931,1.54951,1.54916,1.54941,501700003.0
2005-07-08 08:08:00,1.54933,1.5496,1.54931,1.54936,276399999.0
2005-07-08 08:09:00,1.54912,1.54933,1.54912,1.5493,291599996.0
2005-07-08 08:10:00,1.54888,1.54924,1.54888,1.54919,221999997.0
2005-07-08 08:11:00,1.54913,1.54938,1.549,1.54929,111099999.0
2005-07-08 08:12:00,1.54942,1.54951,1.54929,1.5495,367399999.0
2005-07-08 08:13:00,1.54957,1.54963,1.5494,1.5495,275999998.0
2005-07-08 08:14:00,1.54954,1.54966,1.5494,1.5494,473900000.0
2005-07-08 08:15:00,1.54953,1.54977,1.54943,1.54972,307600002.0
2005-07-08 08:16:00,1.54978,1.54978,1.54947,1.54958,329400002.0
2005-07-08 08:17:00,1.54969,1.5498,1.54956,1.54963,178100002.0
2005-07-08 08:18:00,1.54972,1.55004,1.54972,1.54985,227499998.0
2005-07-08 08:19:00,1.55007,1.5504,1.55007,1.5504,174999999.0
2005-07-08 08:20:00,1.55046,1.55046,1.55025,1.5504,340700006.0
2005-07-08 08:21:00,1.55025,1.55073,1.55025,1.55073,196600003.0
2005-07-08 08:22:00,1.55056,1.55056,1.55036,1.55036,89600000.0
2005-07-08 08:23:00,1.55056,1.55057,1.55034,1.55034,98000000.0
2005-07-08 08:24:00,1.55033,1.5506,1.55033,1.5505,377600002.0
2005-07-08 08:25:00,1.55046,1.5505,1.55031,1.55048,288499997.0
2005-07-08 08:26:00,1.55045,1.55053,1.55032,1.5504,225700000.0
2005-07-08 08:27:00,1.55018,1.55061,1.55018,1.55061,137199998.0
2005-07-08 08:28:00,1.55046,1.55064,1.55045,1.55064,268799997.0
2005-07-08 08:29:00,1.55067,1.5507,1.55055,1.55055,158299999.0
2005-07-08 08:30:00,1.55062,1.55067,1.5505,1.5506,151600000.0
2005-07-08 08:31:00,1.55055,1.55067,1.55041,1.55055,403300001.0
2005-07-08 08:32:00,1.55059,1.55072,1.55053,1.55061,198100000.0
2005-07-08 08:33:00,1.55059,1.55066,1.55044,1.55054,296600001.0
2005-07-08 08:34:00,1.55047,1.55067,1.55047,1.55067,106299999.0
2005-07-08 08:35:00,1.55062,1.55062,1.55043,1.55053,131399997.0
2005-07-08 08:36:00,1.55057,1.55059,1.55043,1.55047,190699998.0
2005-07-08 08:37:00,1.55043,1.55045,1.55026,1.55038,237699997.0
2005-07-08 08:38:00,1.55047,1.55051,1.55031,1.55043,212500005.0
2005-07-08 08:39:00,1.55039,1.55048,1.55023,1.55031,287700003.0
2005-07-08 08:40:00,1.55022,1.55045,1.55022,1.55043,268500002.0
2005-07-08 08:41:00,1.55034,1.55042,1.55018,1.55032,184399999.0
2005-07-08 08:42:00,1.55038,1.55038,1.5502,1.55021,365700002.0
2005-07-08 08:43:00,1.55033,1.55037,1.55018,1.55018,129400000.0
2005-07-08 08:44:00,1.5503,1.55042,1.5503,1.55042,86900001.0
2005-07-08 08:45:00,1.55036,1.55045,1.55007,1.55045,415799997.0
2005-07-08 08:46:00,1.55032,1.5504,1.55017,1.55025,286000002.0
2005-07-08 08:47:00,1.55043,1.55056,1.5503,1.55044,315199998.0
2005-07-08 08:48:00,1.55053,1.55079,1.55042,1.55078,282500001.0
2005-07-08 08:49:00,1.55069,1.55082,1.55056,1.55069,306100002.0
2005-07-08 08:50:00,1.55082,1.55107,1.55082,1.55102,174500001.0
2005-07-08 08:51:00,1.55084,1.55093,1.55063,1.55083,208100001.0
2005-07-08 08:52:00,1.55098,1.55102,1.55093,1.55102,99900000.0
2005-07-08 08:53:00,1.55108,1.55138,1.55108,1.55138,183600002.0
2005-07-08 08:54:00,1.55123,1.55143,1.5511,1.55127,240300004.0
2005-07-08 08:55:00,1.5515,1.55161,1.5514,1.55158,258200001.0
2005-07-08 08:56:00,1.55137,1.55156,1.55137,1.55144,396900005.0
2005-07-08 08:57:00,1.55142,1.55142,1.5512,1.55133,306399999.0
2005-07-08 08:58:00,1.55131,1.55131,1.5511,1.55117,195900003.0
2005-07-08 08:59:00,1.55124,1.55131,1.55117,1.55123,30900000.0
2005-07-08 09:00:00,1.55116,1.55121,1.55098,1.55108,287499999.0
2005-07-08 09:01:00,1.55101,1.55115,1.55093,1.55101,177000001.0
2005-07-08 09:02:00,1.55108,1.5512,1.551,1.55113,219900003.0
2005-07-08 09:03:00,1.55109,1.55122,1.55093,1.55104,151800001.0
2005-07-08 09:04:00,1.55117,1.55125,1.55106,1.55118,209100006.0
2005-07-08 09:05:00,1.55135,1.55159,1.55133,1.55133,227500002.0
2005-07-08 09:06:00,1.55154,1.55178,1.55145,1.55162,233300000.0
2005-07-08 09:07:00,1.55161,1.55172,1.55142,1.55159,190099998.0
2005-07-08 09:08:00,1.55158,1.55172,1.55144,1.55158,341099999.0
2005-07-08 09:09:00,1.55164,1.55175,1.55156,1.55159,247799999.0
2005-07-08 09:10:00,1.55171,1.55178,1.55164,1.55178,161200000.0
2005-07-08 09:11:00,1.55176,1.55198,1.55168,1.5518,275699994.0
2005-07-08 09:12:00,1.55197,1.55207,1.5519,1.55192,170299998.0
2005-07-08 09:13:00,1.55198,1.55216,1.55198,1.55209,274900001.0
2005-07-08 09:14:00,1.55213,1.55229,1.55205,1.55213,385200001.0
2005-07-08 09:15:00,1.55208,1.55212,1.55194,1.55198,362499998.0
2005-07-08 09:16:00,1.55203,1.55203,1.55193,1.55197,104500000.0
2005-07-08 09:17:00,1.55161,1.55175,1.55159,1.55165,32800000.0
2005-07-08 09:18:00,1.5516,1.55165,1.55147,1.55152,219500000.0
2005-07-08 09:19:00,1.55154,1.55164,1.55146,1.55158,231400002.0
2005-07-08 09:20:00,1.55148,1.55162,1.55134,1.55146,378199994.0
2005-07-08 09:21:00,1.55136,1.55164,1.5513,1.55154,392000003.0
2005-07-08 09:22:00,1.55174,1.55183,1.55167,1.55176,130100002.0
2005-07-08 09:23:00,1.55182,1.55197,1.5517,1.55187,362600002.0
2005-07-08 09:24:00,1.55185,1.55204,1.55169,1.55172,361000005.0
2005-07-08 09:25:00,1.55144,1.55167,1.55143,1.55167,119800000.0
2005-07-08 09:26:00,1.55173,1.55179,1.55167,1.55176,69400000.0
2005-07-08 09:27:00,1.55179,1.55206,1.55167,1.55206,261700000.0
2005-07-08 09:28:00,1.55206,1.5522,1.5518,1.5519,327700001.0
2005-07-08 09:29:00,1.55202,1.55205,1.55176,1.55176,248499999.0
2005-07-08 09:30:00,1.55177,1.55189,1.55164,1.55182,349799998.0
2005-07-08 09:31:00,1.55171,1.55187,1.55167,1.55178,335699997.0
2005-07-08 09:32:00,1.55177,1.55177,1.55153,1.55153,95200000.0
2005-07-08 09:33:00,1.55168,1.55177,1.5516,1.55177,246500005.0
2005-07-08 09:34:00,1.55171,1.55182,1.55157,1.55161,250199996.0
2005-07-08 09:35:00,1.55175,1.55203,1.55175,1.55203,198300000.0
2005-07-08 09:36:00,1.55178,1.55193,1.55168,1.55185,230000000.0
2005-07-08 09:37:00,1.5518,1.55189,1.55163,1.55188,315400002.0
2005-07-08 09:38:00,1.55177,1.5518,1.55157,1.55163,315799996.0
2005-07-08 09:39:00,1.55168,1.5518,1.55149,1.55149,159500000.0
2005-07-08 09:40:00,1.55144,1.55173,1.55144,1.55164,293300000.0
2005-07-08 09:41:00,1.55157,1.55167,1.55135,1.55148,305400003.0
2005-07-08 09:42:00,1.55151,1.5516,1.55134,1.55148,536000001.0
2005-07-08 09:43:00,1.55141,1.5515,1.55127,1.55138,262000000.0
2005-07-08 09:44:00,1.55122,1.55135,1.55114,1.55131,172799998.0
2005-07-08 09:45:00,1.55116,1.55138,1.55115,1.55138,234199999.0
2005-07-08 09:46:00,1.55139,1.55151,1.55115,1.55117,242400001.0
2005-07-08 09:47:00,1.55118,1.55121,1.55103,1.55107,328999995.0
2005-07-08 09:48:00,1.55122,1.55129,1.55109,1.55117,250199999.0
2005-07-08 09:49:00,1.55114,1.55137,1.55108,1.55108,166500000.0
2005-07-08 09:50:00,1.55108,1.55115,1.55091,1.55115,369700000.0
2005-07-08 09:51:00,1.55115,1.55123,1.55104,1.55118,213900000.0
2005-07-08 09:52:00,1.5512,1.55157,1.5512,1.55151,313300001.0
2005-07-08 09:53:00,1.55142,1.55171,1.55138,1.55171,153200003.0
2005-07-08 09:54:00,1.55174,1.55199,1.55174,1.55196,288300002.0
2005-07-08 09:55:00,1.55178,1.55188,1.55162,1.5517,193400003.0
2005-07-08 09:56:00,1.55148,1.55175,1.55148,1.55175,145099996.0
2005-07-08 09:57:00,1.55173,1.55181,1.55154,1.55162,290800002.0
2005-07-08 09:58:00,1.5516,1.55163,1.55151,1.55155,22400000.0
2005-07-08 09:59:00,1.55151,1.55175,1.55147,1.55158,307100001.0
2005-07-08 10:00:00,1.5516,1.55166,1.55149,1.55154,136700000.0
2005-07-08 10:01:00,1.55173,1.55173,1.55154,1.55162,269500003.0
2005-07-08 10:02:00,1.55157,1.55169,1.55141,1.55154,220600001.0
2005-07-08 10:03:00,1.55154,1.55172,1.55154,1.55172,116700000.0
2005-07-08 10:04:00,1.55168,1.55186,1.55162,1.55178,427499997.0
2005-07-08 10:05:00,1.55163,1.55175,1.55155,1.55175,326700001.0
2005-07-08 10:06:00,1.55173,1.55185,1.55167,1.55172,120600000.0
2005-07-08 10:07:00,1.55192,1.55192,1.55164,1.55175,341100000.0
2005-07-08 10:08:00,1.55167,1.55194,1.55166,1.55194,365100004.0
2005-07-08 10:09:00,1.55178,1.55206,1.55178,1.552,239000001.0
2005-07-08 10:10:00,1.55195,1.55195,1.55175,1.55195,112999999.0
2005-07-08 10:11:00,1.55181,1.55211,1.55181,1.55202,242099999.0
2005-07-08 10:12:00,1.55193,1.55209,1.55182,1.55196,251400000.0
2005-07-08 10:13:00,1.55193,1.55201,1.55187,1.55194,87899999.0
2005-07-08 10:14:00,1.55192,1.55193,1.55167,1.55185,275499999.0
2005-07-08 10:15:00,1.55188,1.55195,1.5518,1.5519,261199994.0
2005-07-08 10:16:00,1.55188,1.55195,1.55175,1.5519,462999999.0
2005-07-08 10:17:00,1.55184,1.55191,1.55172,1.55184,341800006.0
2005-07-08 10:18:00,1.55188,1.5519,1.55175,1.55177,129900001.0
2005-07-08 10:19:00,1.55173,1.55193,1.55173,1.55193,87900001.0
2005-07-08 10:20:00,1.55167,1.55184,1.55167,1.55184,48800000.0
2005-07-08 10:21:00,1.5518,1.55195,1.55169,1.55172,289500004.0
2005-07-08 10:22:00,1.55183,1.55197,1.55177,1.55183,265999997.0
2005-07-08 10:23:00,1.55197,1.55198,1.55177,1.55189,355599999.0
2005-07-08 10:24:00,1.55188,1.55197,1.55171,1.5519,244100000.0
2005-07-08 10:25:00,1.55197,1.55204,1.55162,1.55162,358700002.0
2005-07-08 10:26:00,1.55182,1.55201,1.55175,1.55187,416700006.0
2005-07-08 10:27:00,1.55179,1.55203,1.55173,1.55203,445600002.0
2005-07-08 10:28:00,1.55192,1.55202,1.55176,1.55187,266500001.0
2005-07-08 10:29:00,1.55184,1.55192,1.55177,1.55177,72100000.0
2005-07-08 10:30:00,1.5519,1.55201,1.55172,1.55183,280399999.0
2005-07-08 10:31:00,1.5516,1.55172,1.55142,1.55154,352000001.0
2005-07-08 10:32:00,1.5519,1.55195,1.55169,1.55169,386900002.0
2005-07-08 10:33:00,1.55194,1.55208,1.55183,1.55196,186099999.0
2005-07-08 10:34:00,1.55187,1.55202,1.55176,1.55186,214099999.0
2005-07-08 10:35:00,1.55182,1.55204,1.55175,1.55175,166299998.0
2005-07-08 10:36:00,1.55192,1.55203,1.55185,1.55192,338500001.0
2005-07-08 10:37:00,1.55197,1.55202,1.55183,1.55183,252200000.0
2005-07-08 10:38:00,1.55184,1.55202,1.55182,1.55192,296600002.0
2005-07-08 10:39:00,1.55191,1.55198,1.55179,1.55189,187700003.0
2005-07-08 10:40:00,1.55187,1.55196,1.55174,1.55188,169099999.0
2005-07-08 10:41:00,1.55187,1.55191,1.55162,1.55162,438399997.0
2005-07-08 10:42:00,1.55166,1.5519,1.55166,1.55182,161799998.0
2005-07-08 10:43:00,1.55186,1.55193,1.55148,1.55185,390799998.0
2005-07-08 10:44:00,1.55204,1.55215,1.55196,1.55204,212600000.0
2005-07-08 10:45:00,1.55202,1.55211,1.55199,1.55199,240899999.0
2005-07-08 10:46:00,1.5518,1.55212,1.55177,1.55212,205300001.0
2005-07-08 10:47:00,1.55204,1.55211,1.55181,1.55193,212900000.0
2005-07-08 10:48:00,1.55193,1.55193,1.55183,1.55187,61500000.0
2005-07-08 10:49:00,1.5517,1.55185,1.55168,1.5518,344200001.0
2005-07-08 10:50:00,1.5516,1.5518,1.5516,1.5518,170900002.0
2005-07-08 10:51:00,1.5516,1.55193,1.5516,1.55187,380599999.0
2005-07-08 10:52:00,1.55167,1.55179,1.55155,1.55175,223800003.0
2005-07-08 10:53:00,1.55178,1.55193,1.55173,1.55193,141000002.0
2005-07-08 10:54:00,1.55193,1.55209,1.55187,1.55194,317899998.0
2005-07-08 10:55:00,1.55207,1.5523,1.55194,1.55216,431199989.0
2005-07-08 10:56:00,1.55226,1.55286,1.55214,1.55286,393599996.0
2005-07-08 10:57:00,1.55264,1.55287,1.55261,1.55273,253499997.0
2005-07-08 10:58:00,1.5527,1.55286,1.55267,1.55274,207199998.0
2005-07-08 10:59:00,1.55281,1.55285,1.55264,1.55264,169099998.0
2005-07-08 11:00:00,1.55273,1.55282,1.55257,1.55272,246100003.0
2005-07-08 11:01:00,1.5528,1.55291,1.5527,1.55277,290200002.0
2005-07-08 11:02:00,1.55281,1.5529,1.55267,1.55274,210800004.0
2005-07-08 11:03:00,1.55271,1.55294,1.55271,1.55288,248699999.0
2005-07-08 11:04:00,1.55292,1.55318,1.55281,1.55299,125400002.0
2005-07-08 11:05:00,1.55304,1.5532,1.55299,1.55313,276500004.0
2005-07-08 11:06:00,1.55309,1.55318,1.55309,1.55318,111000000.0
2005-07-08 11:07:00,1.55311,1.5532,1.55304,1.5532,356200000.0
2005-07-08 11:08:00,1.55313,1.55313,1.55287,1.5529,234799998.0
2005-07-08 11:09:00,1.55293,1.55323,1.55288,1.55323,322700000.0
2005-07-08 11:10:00,1.55305,1.55317,1.55298,1.55315,222900002.0
2005-07-08 11:11:00,1.55306,1.55322,1.55297,1.55297,270099998.0
2005-07-08 11:12:00,1.55311,1.55329,1.55306,1.55313,274800002.0
2005-07-08 11:13:00,1.55306,1.55306,1.55279,1.55296,134199999.0
2005-07-08 11:14:00,1.55297,1.55307,1.5528,1.55295,439900006.0
2005-07-08 11:15:00,1.55294,1.55306,1.55283,1.55299,335400000.0
2005-07-08 11:16:00,1.55305,1.55305,1.55281,1.55286,320900001.0
2005-07-08 11:17:00,1.55291,1.55302,1.5528,1.55286,382400000.0
2005-07-08 11:18:00,1.553,1.55305,1.55289,1.55298,291600001.0
2005-07-08 11:19:00,1.55301,1.55313,1.55291,1.55305,391500003.0
2005-07-08 11:20:00,1.55315,1.55316,1.55299,1.55304,426000000.0
2005-07-08 11:21:00,1.55326,1.55332,1.55314,1.55321,345800000.0
2005-07-08 11:22:00,1.553,1.5532,1.55296,1.55312,183599999.0
2005-07-08 11:23:00,1.55324,1.5533,1.5531,1.5531,177999997.0
2005-07-08 11:24:00,1.55326,1.55339,1.55311,1.55321,356900000.0
2005-07-08 11:25:00,1.55337,1.55337,1.55305,1.55322,244500001.0
2005-07-08 11:26:00,1.55312,1.55332,1.55312,1.55332,248300001.0
2005-07-08 11:27:00,1.55326,1.55326,1.55313,1.5532,236200003.0
2005-07-08 11:28:00,1.55315,1.5532,1.55302,1.55306,195700001.0
2005-07-08 11:29:00,1.55313,1.55325,1.55308,1.55318,291500002.0
2005-07-08 11:30:00,1.55309,1.55325,1.55303,1.55317,447199999.0
2005-07-08 11:31:00,1.55322,1.55339,1.55315,1.55316,344100005.0
2005-07-08 11:32:00,1.55317,1.5533,1.55309,1.55325,315400001.0
2005-07-08 11:33:00,1.5532,1.55327,1.55309,1.55325,376999995.0
2005-07-08 11:34:00,1.55313,1.55328,1.55303,1.5532,341500004.0
2005-07-08 11:35:00,1.55309,1.55323,1.55298,1.5532,217700000.0
2005-07-08 11:36:00,1.55323,1.55323,1.55299,1.55307,349699999.0
2005-07-08 11:37:00,1.55315,1.55317,1.55295,1.55295,317700006.0
2005-07-08 11:38:00,1.55305,1.55312,1.55294,1.55312,274499998.0
2005-07-08 11:39:00,1.55301,1.55311,1.55287,1.55291,311000002.0
2005-07-08 11:40:00,1.55296,1.55307,1.55284,1.55293,366000001.0
2005-07-08 11:41:00,1.55291,1.55311,1.55282,1.55305,319600001.0
2005-07-08 11:42:00,1.55274,1.55295,1.55271,1.55295,255099999.0
2005-07-08 11:43:00,1.55285,1.5529,1.5527,1.55274,319300004.0
2005-07-08 11:44:00,1.55284,1.55299,1.55282,1.55295,273900005.0
2005-07-08 11:45:00,1.55303,1.55313,1.55293,1.55294,235099998.0
2005-07-08 11:46:00,1.55294,1.55311,1.55293,1.55306,169600004.0
2005-07-08 11:47:00,1.55297,1.55323,1.55297,1.5532,192600002.0
2005-07-08 11:48:00,1.5532,1.5532,1.55294,1.55302,164299999.0
2005-07-08 11:49:00,1.55313,1.55326,1.55296,1.55302,419699999.0
2005-07-08 11:50:00,1.55313,1.5533,1.55312,1.5533,482099995.0
2005-07-08 11:51:00,1.55317,1.55333,1.55303,1.5533,267900001.0
2005-07-08 11:52:00,1.5531,1.55336,1.5531,1.55328,298800000.0
2005-07-08 11:53:00,1.5532,1.5532,1.55299,1.55308,214000000.0
2005-07-08 11:54:00,1.55315,1.55315,1.5529,1.5529,487699995.0
2005-07-08 11:55:00,1.55285,1.55344,1.55285,1.55343,396899995.0
2005-07-08 11:56:00,1.55337,1.5534,1.55322,1.55333,334199998.0
2005-07-08 11:57:00,1.55335,1.55346,1.55324,1.5534,257400003.0
2005-07-08 11:58:00,1.55349,1.55356,1.55337,1.55337,241700002.0
2005-07-08 11:59:00,1.55347,1.55351,1.55331,1.55334,192200002.0
2005-07-08 12:00:00,1.55343,1.55343,1.55317,1.55317,319699997.0
2005-07-08 12:01:00,1.5529,1.55316,1.55261,1.55291,346200003.0
2005-07-08 12:02:00,1.5534,1.55345,1.55324,1.55338,354299999.0
2005-07-08 12:03:00,1.55341,1.55341,1.5531,1.55329,419100000.0
2005-07-08 12:04:00,1.55328,1.55345,1.55323,1.55324,356200001.0
2005-07-08 12:05:00,1.55337,1.5534,1.55312,1.55312,234800004.0
2005-07-08 12:06:00,1.55328,1.5533,1.553,1.55318,327299997.0
2005-07-08 12:07:00,1.5532,1.55335,1.55312,1.55325,247300001.0
2005-07-08 12:08:00,1.55285,1.55302,1.55263,1.55286,295099998.0
2005-07-08 12:09:00,1.5533,1.55332,1.55321,1.55323,28000000.0
2005-07-08 12:10:00,1.55321,1.55331,1.55288,1.55304,186599999.0
2005-07-08 12:11:00,1.55303,1.55328,1.55292,1.55328,301100003.0
2005-07-08 12:12:00,1.55328,1.55328,1.55309,1.55309,352499994.0
2005-07-08 12:13:00,1.55313,1.55336,1.55313,1.5532,132600000.0
2005-07-08 12:14:00,1.55333,1.5534,1.55327,1.55338,235100003.0
2005-07-08 12:15:00,1.55334,1.55343,1.55315,1.55333,364900003.0
2005-07-08 12:16:00,1.55311,1.55335,1.55311,1.5533,250800001.0
2005-07-08 12:17:00,1.5534,1.55357,1.5534,1.55355,313799998.0
2005-07-08 12:18:00,1.55352,1.55361,1.55329,1.55329,321400004.0
2005-07-08 12:19:00,1.55344,1.55351,1.55337,1.55343,131000000.0
2005-07-08 12:20:00,1.55328,1.55347,1.55319,1.55325,289300002.0
2005-07-08 12:21:00,1.55333,1.55349,1.55322,1.55322,289000001.0
2005-07-08 12:22:00,1.55338,1.55342,1.55309,1.5531,289100002.0
2005-07-08 12:23:00,1.55315,1.55315,1.55288,1.55307,309099999.0
2005-07-08 12:24:00,1.55313,1.55319,1.55304,1.55307,131400000.0
2005-07-08 12:25:00,1.55292,1.55302,1.55258,1.55268,459900004.0
2005-07-08 12:26:00,1.55258,1.55273,1.55249,1.55257,290800000.0
2005-07-08 12:27:00,1.55257,1.55268,1.55251,1.55261,244599999.0
2005-07-08 12:28:00,1.55241,1.55279,1.55241,1.55266,173000004.0
2005-07-08 12:29:00,1.55253,1.55267,1.55229,1.5524,265600002.0
2005-07-08 12:30:00,1.55236,1.55241,1.55216,1.5522,328299996.0
2005-07-08 12:31:00,1.55237,1.55237,1.55212,1.5523,292099997.0
2005-07-08 12:32:00,1.55232,1.55232,1.55207,1.55214,431799999.0
2005-07-08 12:33:00,1.55237,1.55237,1.55215,1.55235,228600004.0
2005-07-08 12:34:00,1.5522,1.5523,1.5522,1.5523,114399998.0
2005-07-08 12:35:00,1.55212,1.55231,1.5521,1.55227,255199998.0
2005-07-08 12:36:00,1.55229,1.55232,1.55205,1.55222,269199997.0
2005-07-08 12:37:00,1.55241,1.55252,1.55231,1.55245,190800000.0
2005-07-08 12:38:00,1.5525,1.55256,1.55236,1.55238,373599994.0
2005-07-08 12:39:00,1.55246,1.55247,1.55229,1.55229,217999999.0
2005-07-08 12:40:00,1.55234,1.5525,1.55221,1.55246,339800002.0
2005-07-08 12:41:00,1.55241,1.5526,1.55239,1.55245,226200000.0
2005-07-08 12:42:00,1.55258,1.55258,1.55241,1.55252,140699998.0
2005-07-08 12:43:00,1.55255,1.55255,1.55219,1.55234,178799998.0
2005-07-08 12:44:00,1.55245,1.5526,1.55232,1.55248,540000005.0
2005-07-08 12:45:00,1.55246,1.55261,1.55245,1.55253,211599998.0
2005-07-08 12:46:00,1.55248,1.55248,1.55217,1.55231,223600001.0
2005-07-08 12:47:00,1.55224,1.5524,1.55218,1.55238,216500003.0
2005-07-08 12:48:00,1.55214,1.5524,1.55214,1.55235,279800001.0
2005-07-08 12:49:00,1.55231,1.55242,1.55231,1.55233,76700002.0
2005-07-08 12:50:00,1.55227,1.55245,1.55222,1.55235,210700003.0
2005-07-08 12:51:00,1.55237,1.55244,1.55229,1.55235,275099997.0
2005-07-08 12:52:00,1.55215,1.55241,1.55194,1.55224,412400002.0
2005-07-08 12:53:00,1.55228,1.55245,1.55213,1.55245,365200001.0
2005-07-08 12:54:00,1.55232,1.55245,1.55232,1.55242,213999997.0
2005-07-08 12:55:00,1.55247,1.55248,1.55233,1.55238,231599999.0
2005-07-08 12:56:00,1.55243,1.55253,1.55231,1.55253,316500002.0
2005-07-08 12:57:00,1.55246,1.55252,1.55233,1.55242,258399998.0
2005-07-08 12:58:00,1.5524,1.5525,1.55225,1.55225,340599999.0
2005-07-08 12:59:00,1.55222,1.55235,1.55209,1.55223,209300001.0
2005-07-08 13:00:00,1.55228,1.55252,1.55228,1.55243,257000001.0
2005-07-08 13:01:00,1.5524,1.5524,1.55218,1.55218,223600004.0
2005-07-08 13:02:00,1.55233,1.5524,1.55214,1.55214,242599999.0
2005-07-08 13:03:00,1.55226,1.55242,1.55217,1.55242,96100000.0
2005-07-08 13:04:00,1.5523,1.55245,1.55218,1.55231,204300001.0
2005-07-08 13:05:00,1.55232,1.55246,1.55228,1.55242,206999999.0
2005-07-08 13:06:00,1.55235,1.55249,1.55223,1.55235,258100001.0
2005-07-08 13:07:00,1.55246,1.55247,1.55213,1.55213,260600005.0
2005-07-08 13:08:00,1.55224,1.55242,1.55223,1.55235,112699999.0
2005-07-08 13:09:00,1.55243,1.55243,1.55218,1.5523,423100001.0
2005-07-08 13:10:00,1.55219,1.55242,1.55219,1.55232,225300002.0
2005-07-08 13:11:00,1.55235,1.55235,1.55219,1.55219,64900002.0
2005-07-08 13:12:00,1.5523,1.5523,1.55208,1.55214,278099994.0
2005-07-08 13:13:00,1.55228,1.55238,1.55212,1.55226,321700000.0
2005-07-08 13:14:00,1.55233,1.55246,1.55223,1.55223,259900004.0
2005-07-08 13:15:00,1.55242,1.55256,1.55233,1.55242,178100005.0
2005-07-08 13:16:00,1.5526,1.55265,1.55246,1.55248,377699999.0
2005-07-08 13:17:00,1.55263,1.55271,1.55249,1.55259,256700002.0
2005-07-08 13:18:00,1.55234,1.55264,1.55232,1.55245,561400002.0
2005-07-08 13:19:00,1.55245,1.55257,1.5523,1.55243,344799993.0
2005-07-08 13:20:00,1.55252,1.55252,1.55232,1.55232,193600001.0
2005-07-08 13:21:00,1.55244,1.55261,1.55235,1.55258,157200002.0
2005-07-08 13:22:00,1.55263,1.55268,1.55248,1.55255,265299999.0
2005-07-08 13:23:00,1.55252,1.55262,1.55232,1.55248,309600004.0
2005-07-08 13:24:00,1.55253,1.5526,1.55228,1.55252,364200000.0
2005-07-08 13:25:00,1.55255,1.55263,1.55232,1.5524,471499999.0
2005-07-08 13:26:00,1.55255,1.55271,1.55239,1.55239,171200000.0
2005-07-08 13:27:00,1.55255,1.55265,1.55244,1.5525,312200000.0
2005-07-08 13:28:00,1.55257,1.55269,1.55244,1.55257,309100003.0
2005-07-08 13:29:00,1.55237,1.55261,1.55237,1.55261,191000002.0
2005-07-08 13:30:00,1.55248,1.55267,1.55242,1.55258,368199994.0
2005-07-08 13:31:00,1.55251,1.55251,1.55232,1.55233,324799999.0
2005-07-08 13:32:00,1.55236,1.55257,1.55236,1.5525,292500005.0
2005-07-08 13:33:00,1.55245,1.55265,1.55245,1.55258,332900000.0
2005-07-08 13:34:00,1.55261,1.55269,1.55246,1.55269,234300003.0
2005-07-08 13:35:00,1.55232,1.55249,1.5519,1.55199,384299999.0
2005-07-08 13:36:00,1.55259,1.55278,1.55254,1.55268,441300001.0
2005-07-08 13:37:00,1.5526,1.55269,1.55256,1.55263,183700003.0
2005-07-08 13:38:00,1.55209,1.55247,1.55209,1.55236,172100005.0
2005-07-08 13:39:00,1.55261,1.55269,1.55253,1.55263,259700001.0
2005-07-08 13:40:00,1.5527,1.55286,1.55264,1.55273,301299997.0
2005-07-08 13:41:00,1.55279,1.5529,1.55265,1.55277,313800000.0
2005-07-08 13:42:00,1.55287,1.55297,1.55276,1.55283,236900000.0
2005-07-08 13:43:00,1.55287,1.55287,1.55267,1.55267,181399997.0
2005-07-08 13:44:00,1.5528,1.5528,1.5526,1.55269,241399997.0
2005-07-08 13:45:00,1.55266,1.5528,1.55257,1.55272,242300006.0
2005-07-08 13:46:00,1.55287,1.55293,1.55268,1.55283,248700003.0
2005-07-08 13:47:00,1.5528,1.55295,1.55267,1.55282,305500001.0
2005-07-08 13:48:00,1.55281,1.55291,1.55261,1.55281,312799998.0
2005-07-08 13:49:00,1.5528,1.5528,1.55268,1.55268,127800000.0
2005-07-08 13:50:00,1.5528,1.55282,1.55265,1.55268,404000002.0
2005-07-08 13:51:00,1.55274,1.55279,1.55258,1.55267,173600003.0
2005-07-08 13:52:00,1.5528,1.5528,1.5527,1.5527,68600000.0
2005-07-08 13:53:00,1.5527,1.5528,1.55253,1.55265,263200002.0
2005-07-08 13:54:00,1.55261,1.5527,1.55241,1.55263,371399996.0
2005-07-08 13:55:00,1.55263,1.55269,1.5525,1.55251,358900001.0
2005-07-08 13:56:00,1.55268,1.55271,1.55251,1.55263,344799999.0
2005-07-08 13:57:00,1.55243,1.55258,1.55229,1.55238,238299997.0
2005-07-08 13:58:00,1.55231,1.55246,1.55219,1.55245,356399995.0
2005-07-08 13:59:00,1.55233,1.55243,1.55217,1.55236,179699999.0
2005-07-08 14:00:00,1.55226,1.5524,1.55218,1.55235,211600002.0
2005-07-08 14:01:00,1.5524,1.55261,1.55229,1.5523,394300001.0
2005-07-08 14:02:00,1.55251,1.55258,1.55242,1.55255,436000001.0
2005-07-08 14:03:00,1.55233,1.55256,1.55204,1.55241,329300003.0
2005-07-08 14:04:00,1.55266,1.5528,1.55262,1.55267,282099998.0
2005-07-08 14:05:00,1.55288,1.55292,1.55284,1.55286,88399998.0
2005-07-08 14:06:00,1.55293,1.55293,1.55267,1.55274,284399999.0
2005-07-08 14:07:00,1.55278,1.55278,1.55256,1.55267,296900000.0
2005-07-08 14:08:00,1.5528,1.55292,1.55271,1.55275,242600000.0
2005-07-08 14:09:00,1.5529,1.55297,1.55271,1.55271,258399996.0
2005-07-08 14:10:00,1.55282,1.55288,1.55273,1.55273,360800003.0
2005-07-08 14:11:00,1.55285,1.55287,1.55267,1.55271,257600001.0
2005-07-08 14:12:00,1.55277,1.55287,1.55261,1.55271,292800002.0
2005-07-08 14:13:00,1.55291,1.55295,1.55272,1.5529,325700002.0
2005-07-08 14:14:00,1.55286,1.55294,1.55273,1.55278,286600001.0
2005-07-08 14:15:00,1.55276,1.55287,1.55274,1.55283,115900003.0
2005-07-08 14:16:00,1.55285,1.55296,1.55277,1.55277,165500004.0
2005-07-08 14:17:00,1.55292,1.553,1.55277,1.55287,227800003.0
2005-07-08 14:18:00,1.55276,1.55292,1.5527,1.55288,385700001.0
2005-07-08 14:19:00,1.55278,1.55289,1.55255,1.55269,271300003.0
2005-07-08 14:20:00,1.55271,1.55293,1.5525,1.55282,598700005.0
2005-07-08 14:21:00,1.55287,1.55293,1.55269,1.5527,414399999.0
2005-07-08 14:22:00,1.5528,1.55294,1.55272,1.5528,293400002.0
2005-07-08 14:23:00,1.55297,1.55297,1.55268,1.55268,312200001.0
2005-07-08 14:24:00,1.55272,1.5528,1.55255,1.55275,192500001.0
2005-07-08 14:25:00,1.55277,1.5529,1.55269,1.55279,286200001.0
2005-07-08 14:26:00,1.5528,1.55291,1.5526,1.55274,230299995.0
2005-07-08 14:27:00,1.55288,1.553,1.55269,1.55291,323499999.0
2005-07-08 14:28:00,1.55261,1.55287,1.55261,1.55279,318300001.0
2005-07-08 14:29:00,1.55282,1.55289,1.55267,1.55277,308900001.0
2005-07-08 14:30:00,1.55273,1.55299,1.55235,1.55235,201600004.0
2005-07-08 14:31:00,1.55238,1.55257,1.55224,1.55237,368299999.0
2005-07-08 14:32:00,1.55269,1.55275,1.55224,1.55262,347800003.0
2005-07-08 14:33:00,1.55258,1.55269,1.55242,1.55247,274500000.0
2005-07-08 14:34:00,1.55243,1.55269,1.55233,1.5524,312500004.0
2005-07-08 14:35:00,1.5523,1.55248,1.55211,1.5523,405200002.0
2005-07-08 14:36:00,1.55244,1.55265,1.55236,1.55254,279500004.0
2005-07-08 14:37:00,1.55254,1.55264,1.55236,1.55236,260399999.0
2005-07-08 14:38:00,1.55247,1.55247,1.5522,1.55233,144000000.0
2005-07-08 14:39:00,1.55227,1.55227,1.55193,1.55204,270099996.0
2005-07-08 14:40:00,1.5521,1.55221,1.55198,1.55204,163099998.0
2005-07-08 14:41:00,1.5525,1.55261,1.55247,1.55261,150300002.0
2005-07-08 14:42:00,1.55278,1.55284,1.55242,1.55258,546800006.0
2005-07-08 14:43:00,1.55236,1.55244,1.55215,1.55232,394699999.0
2005-07-08 14:44:00,1.55237,1.55239,1.55212,1.55225,331699997.0
2005-07-08 14:45:00,1.55223,1.55245,1.55202,1.55245,202199997.0
2005-07-08 14:46:00,1.55245,1.55264,1.55238,1.55242,346299998.0
2005-07-08 14:47:00,1.55242,1.55258,1.55236,1.5525,188200001.0
2005-07-08 14:48:00,1.55235,1.55253,1.55223,1.55248,176000002.0
2005-07-08 14:49:00,1.55238,1.55271,1.55238,1.5526,210399996.0
2005-07-08 14:50:00,1.55267,1.55271,1.55246,1.55259,412600007.0
2005-07-08 14:51:00,1.55268,1.55274,1.55244,1.55259,340100001.0
2005-07-08 14:52:00,1.55282,1.55295,1.55278,1.5528,187800002.0
2005-07-08 14:53:00,1.55275,1.55275,1.55251,1.55251,224100000.0
2005-07-08 14:54:00,1.55266,1.5528,1.55254,1.55258,294199999.0
2005-07-08 14:55:00,1.55258,1.55269,1.55239,1.55254,310200003.0
2005-07-08 14:56:00,1.55245,1.55258,1.55234,1.55257,347800001.0
2005-07-08 14:57:00,1.5525,1.55257,1.55235,1.55244,328899999.0
2005-07-08 14:58:00,1.55253,1.55284,1.55253,1.55284,119400003.0
2005-07-08 14:59:00,1.55287,1.55302,1.5528,1.55285,127799997.0
2005-07-08 15:00:00,1.55307,1.55311,1.55296,1.55298,310100004.0
2005-07-08 15:01:00,1.55298,1.55318,1.55292,1.55305,329399998.0
2005-07-08 15:02:00,1.55311,1.55328,1.55303,1.55325,375200003.0
2005-07-08 15:03:00,1.55304,1.55316,1.55289,1.55299,349199996.0
2005-07-08 15:04:00,1.55287,1.55295,1.55261,1.55266,298200001.0
2005-07-08 15:05:00,1.55266,1.55286,1.55239,1.55259,296699999.0
2005-07-08 15:06:00,1.55259,1.55273,1.55252,1.55259,341000004.0
2005-07-08 15:07:00,1.55257,1.55286,1.55257,1.55279,295400001.0
2005-07-08 15:08:00,1.55259,1.5528,1.55241,1.55265,569099998.0
2005-07-08 15:09:00,1.55255,1.55274,1.55253,1.55266,301100003.0
2005-07-08 15:10:00,1.55274,1.55283,1.55255,1.55255,154900002.0
2005-07-08 15:11:00,1.55249,1.5527,1.55246,1.5525,298200000.0
2005-07-08 15:12:00,1.55233,1.55247,1.55221,1.55247,268400001.0
2005-07-08 15:13:00,1.55215,1.55223,1.55202,1.55204,277400000.0
2005-07-08 15:14:00,1.55208,1.55208,1.55187,1.55187,121300002.0
2005-07-08 15:15:00,1.55194,1.55208,1.55179,1.55179,440300003.0
2005-07-08 15:16:00,1.55187,1.55206,1.55176,1.55206,225300003.0
2005-07-08 15:17:00,1.55203,1.55211,1.55188,1.55202,212299999.0
2005-07-08 15:18:00,1.55197,1.55215,1.55185,1.55215,267700000.0
2005-07-08 15:19:00,1.55203,1.55215,1.55191,1.55215,360800002.0
2005-07-08 15:20:00,1.55211,1.55239,1.55211,1.55229,287800000.0
2005-07-08 15:21:00,1.5522,1.5524,1.5521,1.55217,385100003.0
2005-07-08 15:22:00,1.55222,1.55234,1.55218,1.55234,74000000.0
2005-07-08 15:23:00,1.55223,1.55249,1.5521,1.55225,166000001.0
2005-07-08 15:24:00,1.55228,1.55251,1.55213,1.55251,183700000.0
2005-07-08 15:25:00,1.5526,1.55261,1.55237,1.55237,216300002.0
2005-07-08 15:26:00,1.55248,1.5525,1.55232,1.55238,464300003.0
2005-07-08 15:27:00,1.5525,1.5525,1.55232,1.55232,154999999.0
2005-07-08 15:28:00,1.5523,1.55254,1.5523,1.55249,191000001.0
2005-07-08 15:29:00,1.55258,1.55267,1.55241,1.55257,402800002.0
2005-07-08 15:30:00,1.55253,1.55268,1.55232,1.55256,171600003.0
2005-07-08 15:31:00,1.55247,1.55276,1.55247,1.55276,68000000.0
2005-07-08 15:32:00,1.55281,1.55286,1.55259,1.55263,164200001.0
2005-07-08 15:33:00,1.55265,1.55275,1.5525,1.55275,485699997.0
2005-07-08 15:34:00,1.55273,1.55273,1.55248,1.55248,144800002.0
2005-07-08 15:35:00,1.5528,1.55288,1.55243,1.55243,256100001.0
2005-07-08 15:36:00,1.55233,1.55253,1.55218,1.55239,217400000.0
2005-07-08 15:37:00,1.55253,1.5526,1.55228,1.55237,339000000.0
2005-07-08 15:38:00,1.55235,1.55259,1.55235,1.55247,232199998.0
2005-07-08 15:39:00,1.55257,1.5526,1.55233,1.55238,490400005.0
2005-07-08 15:40:00,1.55235,1.55266,1.55235,1.55243,316599998.0
2005-07-08 15:41:00,1.55239,1.55258,1.55224,1.55231,254799998.0
2005-07-08 15:42:00,1.55238,1.55252,1.55223,1.55247,607799996.0
2005-07-08 15:43:00,1.5524,1.5526,1.55238,1.55238,122999999.0
2005-07-08 15:44:00,1.55242,1.55251,1.55234,1.5524,210900000.0
2005-07-08 15:45:00,1.55244,1.55261,1.55233,1.55233,194800002.0
2005-07-08 15:46:00,1.55254,1.55261,1.55235,1.55245,335600001.0
2005-07-08 15:47:00,1.55268,1.5528,1.55263,1.55272,256500000.0
2005-07-08 15:48:00,1.5526,1.55287,1.55247,1.55273,289700000.0
2005-07-08 15:49:00,1.55274,1.55308,1.55274,1.55308,212300003.0
2005-07-08 15:50:00,1.55299,1.55324,1.55293,1.55315,231100000.0
2005-07-08 15:51:00,1.55322,1.55322,1.55294,1.55294,218999996.0
2005-07-08 15:52:00,1.553,1.55314,1.5528,1.55287,233200000.0
2005-07-08 15:53:00,1.55298,1.55307,1.55284,1.55284,211099998.0
2005-07-08 15:54:00,1.55307,1.55313,1.55286,1.55305,264400000.0
2005-07-08 15:55:00,1.5531,1.5531,1.55291,1.55292,341600006.0
2005-07-08 15:56:00,1.55293,1.55308,1.55281,1.55297,479500007.0
2005-07-08 15:57:00,1.55265,1.55284,1.55263,1.55284,70000000.0
2005-07-08 15:58:00,1.55281,1.55304,1.55281,1.55304,118200002.0
2005-07-08 15:59:00,1.5531,1.55324,1.55306,1.55318,293700004.0
2005-07-08 16:00:00,1.55329,1.55329,1.55308,1.55325,318499993.0
2005-07-08 16:01:00,1.55285,1.55319,1.55285,1.55312,182700002.0
2005-07-08 16:02:00,1.55323,1.55341,1.55311,1.55338,317500001.0
2005-07-08 16:03:00,1.5532,1.55339,1.55309,1.55338,437199997.0
2005-07-08 16:04:00,1.55319,1.55349,1.55319,1.55336,330800008.0
2005-07-08 16:05:00,1.55353,1.55362,1.55336,1.55349,191900001.0
2005-07-08 16:06:00,1.55353,1.55361,1.55339,1.55347,293099999.0
2005-07-08 16:07:00,1.55336,1.55365,1.55335,1.5536,358099996.0
2005-07-08 16:08:00,1.55345,1.55355,1.55345,1.5535,166800004.0
2005-07-08 16:09:00,1.55332,1.55344,1.55323,1.55323,332700003.0
2005-07-08 16:10:00,1.5534,1.55348,1.55317,1.55342,237100002.0
2005-07-08 16:11:00,1.55334,1.55342,1.5531,1.55338,240700002.0
2005-07-08 16:12:00,1.55325,1.55341,1.55311,1.55321,240600001.0
2005-07-08 16:13:00,1.55299,1.55338,1.55299,1.55322,220900000.0
2005-07-08 16:14:00,1.55306,1.55331,1.55294,1.55331,470900004.0
2005-07-08 16:15:00,1.55313,1.55338,1.55289,1.55322,260500002.0
2005-07-08 16:16:00,1.55343,1.55349,1.55326,1.55331,481100002.0
2005-07-08 16:17:00,1.55345,1.55358,1.55338,1.55346,146699998.0
2005-07-08 16:18:00,1.55351,1.55358,1.55342,1.55358,232600001.0
2005-07-08 16:19:00,1.55348,1.55358,1.55336,1.5534,513900007.0
2005-07-08 16:20:00,1.55342,1.55347,1.55332,1.5534,240500005.0
2005-07-08 16:21:00,1.55327,1.5535,1.55321,1.55336,312700002.0
2005-07-08 16:22:00,1.55336,1.55338,1.55323,1.55323,248800003.0
2005-07-08 16:23:00,1.55335,1.55343,1.55326,1.55328,175100000.0
2005-07-08 16:24:00,1.55335,1.55345,1.55321,1.55328,355600003.0
2005-07-08 16:25:00,1.55345,1.55352,1.55338,1.55345,79900000.0
2005-07-08 16:26:00,1.55344,1.5536,1.5533,1.55345,356900004.0
2005-07-08 16:27:00,1.55331,1.55357,1.55331,1.55357,207700004.0
2005-07-08 16:28:00,1.55353,1.55367,1.5534,1.55352,226399999.0
2005-07-08 16:29:00,1.55361,1.55364,1.55341,1.55345,308199997.0
2005-07-08 16:30:00,1.55324,1.55361,1.55324,1.55356,155099999.0
2005-07-08 16:31:00,1.5535,1.5536,1.55325,1.55347,305499997.0
2005-07-08 16:32:00,1.55356,1.55357,1.55347,1.55347,71899999.0
2005-07-08 16:33:00,1.5533,1.55361,1.5533,1.55343,253000004.0
2005-07-08 16:34:00,1.55363,1.55369,1.55352,1.55362,119799999.0
2005-07-08 16:35:00,1.5535,1.55372,1.5535,1.55365,433500003.0
2005-07-08 16:36:00,1.5536,1.55369,1.55346,1.55365,271000002.0
2005-07-08 16:37:00,1.55359,1.55373,1.55353,1.55363,241200003.0
2005-07-08 16:38:00,1.55364,1.55369,1.5535,1.55362,404099998.0
2005-07-08 16:39:00,1.55364,1.55371,1.55357,1.55363,55199998.0
2005-07-08 16:40:00,1.55355,1.55367,1.55351,1.55359,64200001.0
2005-07-08 16:41:00,1.55352,1.55367,1.55342,1.55357,224599997.0
2005-07-08 16:42:00,1.55334,1.55368,1.55334,1.55365,336299996.0
2005-07-08 16:43:00,1.55344,1.5536,1.55326,1.55345,59900000.0
2005-07-08 16:44:00,1.5535,1.55365,1.55341,1.55357,272399997.0
2005-07-08 16:45:00,1.55347,1.55358,1.55336,1.5534,382599999.0
2005-07-08 16:46:00,1.55357,1.55362,1.55341,1.55357,311499999.0
2005-07-08 16:47:00,1.55347,1.5536,1.5533,1.55351,336500002.0
2005-07-08 16:48:00,1.55347,1.55364,1.5534,1.55348,280900002.0
2005-07-08 16:49:00,1.55358,1.55366,1.5535,1.55359,344100002.0
2005-07-08 16:50:00,1.55362,1.55373,1.55359,1.55366,238399998.0
2005-07-08 16:51:00,1.55348,1.55364,1.5533,1.55348,292999997.0
2005-07-08 16:52:00,1.5535,1.55365,1.5535,1.55365,198500000.0
2005-07-08 16:53:00,1.55358,1.55365,1.55351,1.55351,172200000.0
2005-07-08 16:54:00,1.55353,1.55365,1.55338,1.55345,294500001.0
2005-07-08 16:55:00,1.55367,1.55371,1.55348,1.5536,340199999.0
2005-07-08 16:56:00,1.55362,1.55372,1.55355,1.55362,167899997.0
2005-07-08 16:57:00,1.55361,1.55375,1.55356,1.55375,196300000.0
2005-07-08 16:58:00,1.55363,1.55383,1.55348,1.55357,173800000.0
2005-07-08 16:59:00,1.55369,1.55373,1.5535,1.55366,246800002.0
2005-07-08 17:00:00,1.5536,1.55381,1.55356,1.55377,288100000.0
2005-07-08 17:01:00,1.55367,1.55376,1.55351,1.5537,324300004.0
2005-07-08 17:02:00,1.55368,1.55372,1.55352,1.55352,189600002.0
2005-07-08 17:03:00,1.55359,1.55368,1.55342,1.55355,328099997.0
2005-07-08 17:04:00,1.55352,1.55367,1.55332,1.55351,397800004.0
2005-07-08 17:05:00,1.55354,1.55372,1.55353,1.55367,309200000.0
2005-07-08 17:06:00,1.55355,1.55374,1.55355,1.55373,194400002.0
2005-07-08 17:07:00,1.55363,1.55373,1.55341,1.55352,274699999.0
2005-07-08 17:08:00,1.55358,1.55362,1.55334,1.55355,365900002.0
2005-07-08 17:09:00,1.55351,1.55356,1.55344,1.55353,372399998.0
2005-07-08 17:10:00,1.55337,1.55357,1.55337,1.55353,310800002.0
2005-07-08 17:11:00,1.55355,1.55355,1.55334,1.55334,123899997.0
2005-07-08 17:12:00,1.55343,1.55365,1.55343,1.55365,340700003.0
2005-07-08 17:13:00,1.55362,1.55371,1.55341,1.55357,283900001.0
2005-07-08 17:14:00,1.55358,1.55358,1.55342,1.55353,181300002.0
2005-07-08 17:15:00,1.55358,1.55358,1.55334,1.55338,232499996.0
2005-07-08 17:16:00,1.55356,1.55369,1.5534,1.55359,446999999.0
2005-07-08 17:17:00,1.55356,1.55379,1.55356,1.55375,322900004.0
2005-07-08 17:18:00,1.55364,1.55385,1.55348,1.55363,247299997.0
2005-07-08 17:19:00,1.5538,1.5538,1.55357,1.55357,130200000.0
2005-07-08 17:20:00,1.55368,1.55373,1.55351,1.55351,289900002.0
2005-07-08 17:21:00,1.55363,1.55373,1.55349,1.55373,279600000.0
2005-07-08 17:22:00,1.55369,1.55369,1.55348,1.55354,251200002.0
2005-07-08 17:23:00,1.5536,1.55372,1.55349,1.55356,329999997.0
2005-07-08 17:24:00,1.55369,1.55376,1.5535,1.55365,388900001.0
2005-07-08 17:25:00,1.55368,1.55375,1.55352,1.55373,288300002.0
2005-07-08 17:26:00,1.55363,1.55369,1.55357,1.55366,93500002.0
2005-07-08 17:27:00,1.55364,1.55384,1.55364,1.55375,222199999.0
2005-07-08 17:28:00,1.5537,1.5538,1.55354,1.55365,274599996.0
2005-07-08 17:29:00,1.55368,1.5539,1.55368,1.5539,273599996.0
2005-07-08 17:30:00,1.55376,1.55389,1.55363,1.55374,215300003.0
2005-07-08 17:31:00,1.55366,1.55387,1.55366,1.55381,381799996.0
2005-07-08 17:32:00,1.55377,1.55384,1.55356,1.55375,415999999.0
2005-07-08 17:33:00,1.55374,1.55384,1.55365,1.55372,205700003.0
2005-07-08 17:34:00,1.5537,1.55379,1.5536,1.5536,220300000.0
2005-07-08 17:35:00,1.55366,1.55385,1.55366,1.55373,308199999.0
2005-07-08 17:36:00,1.5535,1.55381,1.5535,1.55379,462800007.0
2005-07-08 17:37:00,1.55376,1.55382,1.55362,1.55368,223199999.0
2005-07-08 17:38:00,1.55362,1.55374,1.55357,1.55357,249200006.0
2005-07-08 17:39:00,1.55357,1.55375,1.55355,1.55372,175900001.0
2005-07-08 17:40:00,1.55362,1.55382,1.55347,1.55374,325200003.0
2005-07-08 17:41:00,1.55382,1.55382,1.55362,1.55364,458100007.0
2005-07-08 17:42:00,1.55382,1.55382,1.55358,1.55358,146400001.0
2005-07-08 17:43:00,1.5536,1.55373,1.55345,1.55353,214400003.0
2005-07-08 17:44:00,1.55344,1.55388,1.55344,1.55383,295400004.0
2005-07-08 17:45:00,1.55376,1.55388,1.55365,1.55365,425700005.0
2005-07-08 17:46:00,1.55327,1.55359,1.55317,1.55335,370300004.0
2005-07-08 17:47:00,1.55368,1.55373,1.5535,1.55352,335999997.0
2005-07-08 17:48:00,1.55365,1.55366,1.55338,1.55364,383900006.0
2005-07-08 17:49:00,1.55366,1.55377,1.5535,1.55359,427300003.0
2005-07-08 17:50:00,1.5536,1.55383,1.55354,1.55383,247600000.0
2005-07-08 17:51:00,1.55367,1.55383,1.55364,1.55383,227000000.0
2005-07-08 17:52:00,1.55378,1.55388,1.55367,1.55385,307400002.0
2005-07-08 17:53:00,1.55381,1.55389,1.55366,1.55384,299500002.0
2005-07-08 17:54:00,1.5539,1.55399,1.55373,1.55373,351299997.0
2005-07-08 17:55:00,1.55387,1.55389,1.55361,1.55362,200500002.0
2005-07-08 17:56:00,1.55375,1.55385,1.55363,1.55363,268500005.0
2005-07-08 17:57:00,1.5538,1.5538,1.5537,1.5537,67900002.0
2005-07-08 17:58:00,1.55372,1.55385,1.55355,1.55374,152200001.0
2005-07-08 17:59:00,1.55373,1.5538,1.55359,1.55367,131499998.0
2005-07-08 18:00:00,1.55377,1.55386,1.55358,1.55368,362300001.0
2005-07-08 18:01:00,1.5539,1.5539,1.5537,1.5537,1517500006.0
2005-07-08 18:02:00,1.5539,1.5539,1.5539,1.5539,1517500006.0
2005-07-08 18:05:00,1.5539,1.5539,1.5539,1.5539,1517500006.0
2005-07-08 18:06:00,1.5539,1.5539,1.5539,1.5539,1517500006.0
2005-07-08 18:07:00,1.5541,1.5543,1.5539,1.5543,1517500006.0
2005-07-08 18:08:00,1.5543,1.5543,1.5543,1.5543,1517500006.0
2005-07-08 18:09:00,1.55418,1.55445,1.55407,1.55445,1517500006.0
2005-07-08 18:10:00,1.5545,1.5547,1.5545,1.5547,1382300002.0
2005-07-08 18:11:00,1.55452,1.55471,1.55442,1.55455,1382300002.0
2005-07-08 18:12:00,1.55475,1.55475,1.55456,1.5546,1620900009.0
2005-07-08 18:13:00,1.55478,1.55487,1.55462,1.55462,1335100003.0
2005-07-08 18:14:00,1.5549,1.5549,1.5547,1.5549,1016200002.0
2005-07-08 18:15:00,1.55467,1.55484,1.55462,1.55475,1016200002.0
2005-07-08 18:16:00,1.5547,1.5547,1.5547,1.5547,1635000001.0
2005-07-08 18:17:00,1.5545,1.55463,1.55435,1.5546,1635000001.0
2005-07-08 18:18:00,1.55451,1.55471,1.55431,1.55449,847700007.0
2005-07-08 18:19:00,1.5546,1.55468,1.55441,1.5546,1986300007.0
2005-07-08 18:20:00,1.55458,1.55468,1.55443,1.5546,2049500022.0
2005-07-08 18:21:00,1.55462,1.55462,1.55436,1.55436,871400004.0
2005-07-08 18:22:00,1.55434,1.55447,1.5543,1.55447,841199996.0
2005-07-08 18:23:00,1.5547,1.5547,1.5547,1.5547,1356300005.0
2005-07-08 18:24:00,1.5547,1.5547,1.5547,1.5547,1356300005.0
2005-07-08 18:25:00,1.5547,1.5547,1.5547,1.5547,1356300005.0
2005-07-08 18:27:00,1.55457,1.55466,1.55425,1.55441,1356300005.0
2005-07-08 18:28:00,1.5545,1.5547,1.5545,1.5547,1628000008.0
2005-07-08 18:29:00,1.5546,1.55465,1.55448,1.5546,1628000008.0
2005-07-08 18:30:00,1.55445,1.55468,1.55443,1.55452,1159700003.0
2005-07-08 18:31:00,1.55451,1.55462,1.55438,1.55455,1176200005.0
2005-07-08 18:32:00,1.55465,1.55465,1.55437,1.5544,1102199996.0
2005-07-08 18:34:00,1.5547,1.5547,1.5547,1.5547,2135800001.0
2005-07-08 18:35:00,1.55452,1.55453,1.55436,1.55446,2135800001.0
2005-07-08 18:36:00,1.55459,1.55465,1.5544,1.55443,1471200002.0
2005-07-08 18:37:00,1.55446,1.55454,1.55427,1.5544,1924199996.0
2005-07-08 18:38:00,1.55432,1.5545,1.55418,1.55445,1458400005.0
2005-07-08 18:39:00,1.55439,1.55454,1.55431,1.55438,1482000009.0
2005-07-08 18:41:00,1.5542,1.55445,1.5542,1.5544,1153000003.0
2005-07-08 18:42:00,1.55441,1.55456,1.55428,1.55456,1156100003.0
2005-07-08 18:43:00,1.55445,1.55455,1.55436,1.55451,469600004.0
2005-07-08 18:44:00,1.55455,1.55459,1.55425,1.55431,977500005.0
2005-07-08 18:45:00,1.55443,1.55448,1.55418,1.55434,583699999.0
2005-07-08 18:46:00,1.55432,1.55449,1.55418,1.55433,308800000.0
2005-07-08 18:47:00,1.55425,1.5544,1.55422,1.5544,226199999.0
2005-07-08 18:48:00,1.55436,1.55438,1.55417,1.55417,1544400004.0
2005-07-08 18:49:00,1.55428,1.55434,1.55414,1.55426,414699997.0
2005-07-08 18:50:00,1.55417,1.55429,1.55408,1.55425,630200003.0
2005-07-08 18:51:00,1.55433,1.55447,1.55419,1.5542,1291699995.0
2005-07-08 18:52:00,1.55435,1.5544,1.55413,1.55413,1422600000.0
2005-07-08 18:53:00,1.55426,1.55446,1.55419,1.55437,1263500004.0
2005-07-08 18:54:00,1.5544,1.55448,1.55432,1.55438,659400002.0
2005-07-08 18:55:00,1.55442,1.55448,1.55428,1.55438,1971600006.0
2005-07-08 18:56:00,1.55447,1.55452,1.55432,1.55447,853600002.0
2005-07-08 18:57:00,1.55456,1.55473,1.55453,1.55465,658299998.0
2005-07-08 18:58:00,1.55466,1.55477,1.55449,1.5547,944700000.0
2005-07-08 18:59:00,1.55469,1.5549,1.55469,1.55474,2141500008.0
2005-07-08 19:00:00,1.5547,1.55488,1.5546,1.55471,563800002.0
2005-07-08 19:01:00,1.5547,1.55481,1.55443,1.55462,450400000.0
2005-07-08 19:02:00,1.55456,1.55467,1.5544,1.55455,665900000.0
2005-07-08 19:03:00,1.5547,1.55474,1.55454,1.5546,486400009.0
2005-07-08 19:04:00,1.55468,1.55468,1.55455,1.55458,231499999.0
2005-07-08 19:05:00,1.55466,1.55473,1.55447,1.55461,813499993.0
2005-07-08 19:06:00,1.55454,1.55476,1.5545,1.5546,2002699998.0
2005-07-08 19:07:00,1.55459,1.5547,1.55445,1.55445,650699999.0
2005-07-08 19:08:00,1.55438,1.55447,1.5541,1.5542,1778300001.0
2005-07-08 19:09:00,1.55461,1.5547,1.55444,1.55448,1609600003.0
2005-07-08 19:10:00,1.55438,1.55465,1.55437,1.55465,1057399998.0
2005-07-08 19:11:00,1.55468,1.5548,1.55451,1.55467,1411100012.0
2005-07-08 19:12:00,1.55471,1.55484,1.55458,1.55465,1042500001.0
2005-07-08 19:13:00,1.5547,1.55475,1.55457,1.5547,615399997.0
2005-07-08 19:14:00,1.55461,1.55482,1.55461,1.55482,280400002.0
2005-07-08 19:15:00,1.55477,1.55484,1.55467,1.55477,1244700006.0
2005-07-08 19:16:00,1.55472,1.55502,1.55462,1.55502,573600003.0
2005-07-08 19:17:00,1.55507,1.5552,1.5549,1.5549,869799997.0
2005-07-08 19:18:00,1.55501,1.5551,1.55487,1.55506,679499999.0
2005-07-08 19:19:00,1.55498,1.55524,1.55498,1.55523,1001399995.0
2005-07-08 19:20:00,1.55525,1.55525,1.55496,1.55509,1174300001.0
2005-07-08 19:21:00,1.55506,1.55525,1.55506,1.5552,1264100003.0
2005-07-08 19:22:00,1.55506,1.55516,1.55492,1.55504,215100000.0
2005-07-08 19:23:00,1.55495,1.55507,1.5548,1.55495,818900001.0
2005-07-08 19:24:00,1.55486,1.55514,1.55486,1.55514,598600003.0
2005-07-08 19:25:00,1.55507,1.5551,1.55484,1.55484,856899999.0
2005-07-08 19:26:00,1.5551,1.55536,1.55507,1.55519,842300006.0
2005-07-08 19:27:00,1.55518,1.5553,1.5551,1.55526,1232199996.0
2005-07-08 19:28:00,1.5553,1.5554,1.55518,1.55518,465400005.0
2005-07-08 19:29:00,1.55513,1.55538,1.555,1.55515,768000003.0
2005-07-08 19:30:00,1.5552,1.5555,1.5552,1.5555,1413799997.0
2005-07-08 19:31:00,1.5555,1.55568,1.55537,1.55539,1413799997.0
2005-07-08 19:32:00,1.5555,1.5556,1.55535,1.55543,941899999.0
2005-07-08 19:33:00,1.55542,1.55562,1.55537,1.55549,715699998.0
2005-07-08 19:34:00,1.5555,1.55564,1.55535,1.55542,1771600002.0
2005-07-08 19:35:00,1.5554,1.55563,1.55524,1.55563,976600002.0
2005-07-08 19:36:00,1.55553,1.55561,1.55524,1.55544,675000001.0
2005-07-08 19:37:00,1.5555,1.55555,1.5554,1.55548,429600000.0
2005-07-08 19:38:00,1.5555,1.55555,1.5554,1.55542,814699991.0
2005-07-08 19:39:00,1.55547,1.55555,1.55526,1.55528,1163699997.0
2005-07-08 19:40:00,1.55531,1.55544,1.55519,1.55529,626800004.0
2005-07-08 19:41:00,1.55515,1.55527,1.55506,1.5552,415200006.0
2005-07-08 19:42:00,1.55518,1.55531,1.55501,1.55522,504700000.0
2005-07-08 19:43:00,1.55517,1.55524,1.55498,1.55509,482899998.0
2005-07-08 19:44:00,1.55512,1.55512,1.5549,1.55492,1003100005.0
2005-07-08 19:45:00,1.55498,1.55515,1.55493,1.55515,266400002.0
2005-07-08 19:46:00,1.55514,1.55518,1.5549,1.55499,714500005.0
2005-07-08 19:47:00,1.55491,1.55508,1.55489,1.55501,175000001.0
2005-07-08 19:48:00,1.55496,1.55511,1.55494,1.55497,583400002.0
2005-07-08 19:49:00,1.55491,1.55513,1.55478,1.55503,1260200004.0
2005-07-08 19:50:00,1.55512,1.55529,1.55503,1.55521,180099998.0
2005-07-08 19:51:00,1.55522,1.55539,1.5551,1.55515,630400001.0
2005-07-08 19:52:00,1.55517,1.55523,1.55505,1.55516,357400000.0
2005-07-08 19:53:00,1.55516,1.55525,1.55501,1.55517,601700006.0
2005-07-08 19:54:00,1.55509,1.5552,1.55508,1.5552,439700002.0
2005-07-08 19:55:00,1.55525,1.55533,1.55516,1.55527,450499994.0
2005-07-08 19:56:00,1.55523,1.55535,1.55513,1.5553,1063400004.0
2005-07-08 19:57:00,1.55518,1.5553,1.55509,1.55525,1757399994.0
2005-07-08 19:58:00,1.55511,1.5553,1.5548,1.55495,1838600003.0
2005-07-08 19:59:00,1.55525,1.55535,1.55511,1.55517,1238900010.0
2005-07-08 20:00:00,1.55523,1.55523,1.55471,1.55475,680900006.0
2005-07-08 20:01:00,1.55529,1.55533,1.55509,1.55527,576300002.0
2005-07-08 20:02:00,1.55527,1.55529,1.55509,1.55519,401900004.0
2005-07-08 20:03:00,1.55512,1.55525,1.55512,1.55519,239100003.0
2005-07-08 20:04:00,1.55513,1.55522,1.55502,1.55514,414900002.0
2005-07-08 20:05:00,1.55521,1.5553,1.55512,1.55524,441599998.0
2005-07-08 20:06:00,1.5552,1.55525,1.5552,1.55525,401400000.0
2005-07-08 20:07:00,1.55509,1.55522,1.55503,1.55513,213700001.0
2005-07-08 20:08:00,1.55522,1.55534,1.55513,1.5553,1444100006.0
2005-07-08 20:09:00,1.55528,1.55532,1.55513,1.55519,414199998.0
2005-07-08 20:10:00,1.55498,1.55521,1.55483,1.55498,328300001.0
2005-07-08 20:11:00,1.55528,1.5553,1.55516,1.5552,716500003.0
2005-07-08 20:12:00,1.55514,1.55531,1.55514,1.55528,347600002.0
2005-07-08 20:13:00,1.55518,1.55537,1.55518,1.5553,1384500006.0
2005-07-08 20:14:00,1.55514,1.55527,1.55502,1.55527,468699999.0
2005-07-08 20:15:00,1.5553,1.55537,1.5552,1.5553,1026800000.0
2005-07-08 20:17:00,1.55527,1.55537,1.55519,1.55537,348600003.0
2005-07-08 20:18:00,1.55525,1.55532,1.55512,1.55521,373299999.0
2005-07-08 20:19:00,1.5552,1.5554,1.5552,1.5554,734000006.0
2005-07-08 20:20:00,1.5552,1.5552,1.5552,1.5552,734000006.0
2005-07-08 20:21:00,1.55517,1.55524,1.55505,1.55519,734000006.0
2005-07-08 20:22:00,1.55441,1.55519,1.55441,1.55503,722800004.0
2005-07-08 20:23:00,1.55505,1.55518,1.5549,1.55504,1138099994.0
2005-07-08 20:24:00,1.55525,1.55527,1.55495,1.555,706900007.0
2005-07-08 20:25:00,1.55511,1.55526,1.55496,1.55506,724300003.0
2005-07-08 20:26:00,1.55512,1.55522,1.55512,1.55521,402600000.0
2005-07-08 20:27:00,1.55525,1.55525,1.55509,1.5552,500900002.0
2005-07-08 20:28:00,1.5554,1.5555,1.5552,1.5552,1720900004.0
2005-07-08 20:29:00,1.55527,1.55527,1.55496,1.55497,1720900004.0
2005-07-08 20:31:00,1.5555,1.5555,1.5554,1.5554,728400004.0
2005-07-08 20:32:00,1.5555,1.5555,1.5552,1.5554,728400004.0
2005-07-08 20:33:00,1.55518,1.55526,1.55491,1.55491,728400004.0
2005-07-08 20:34:00,1.55502,1.55507,1.55487,1.55489,423200002.0
2005-07-08 20:35:00,1.55487,1.55505,1.55479,1.55498,462400003.0
2005-07-08 20:36:00,1.55495,1.55505,1.5547,1.55496,568700001.0
2005-07-08 20:37:00,1.55501,1.55501,1.55471,1.55471,1077000001.0
2005-07-08 20:38:00,1.5547,1.5549,1.55467,1.55485,2046500003.0
2005-07-08 20:39:00,1.55482,1.55485,1.55464,1.55465,1235500014.0
2005-07-08 20:40:00,1.55484,1.5551,1.55474,1.55487,1279999998.0
2005-07-08 20:41:00,1.55478,1.5549,1.5546,1.5548,421800002.0
2005-07-08 20:42:00,1.55488,1.55495,1.5547,1.5547,367000005.0
2005-07-08 20:43:00,1.555,1.55507,1.5548,1.5548,1026599993.0
2005-07-08 20:44:00,1.5548,1.55513,1.5548,1.55495,1428599996.0
2005-07-08 20:45:00,1.55508,1.55525,1.55496,1.55506,960000000.0
2005-07-08 20:46:00,1.55525,1.55525,1.55493,1.55508,230799998.0
2005-07-08 20:47:00,1.55501,1.55518,1.55487,1.55518,728199994.0
2005-07-08 20:48:00,1.55495,1.55524,1.55495,1.55511,1574600006.0
2005-07-08 20:49:00,1.55505,1.55516,1.55487,1.55506,805500001.0
2005-07-08 20:50:00,1.55508,1.55514,1.55494,1.55506,2121999996.0
2005-07-08 20:51:00,1.55502,1.55505,1.55484,1.55491,415900003.0
2005-07-08 20:52:00,1.55497,1.55505,1.55481,1.55503,1229700004.0
2005-07-08 20:53:00,1.55492,1.55509,1.55492,1.55508,1542799995.0
2005-07-08 20:54:00,1.5549,1.55527,1.5549,1.55509,663800007.0
2005-07-08 20:55:00,1.55507,1.5551,1.5549,1.55491,622399997.0
2005-07-08 20:56:00,1.5549,1.5552,1.5549,1.5549,1641500013.0
2005-07-08 20:57:00,1.5552,1.5552,1.5549,1.5549,1641500013.0
2005-07-08 20:58:00,1.5549,1.5549,1.5549,1.5549,1641500013.0
2005-07-08 20:59:00,1.5547,1.5547,1.5545,1.5547,1641500013.0
2005-07-08 21:00:00,1.5547,1.5547,1.5545,1.5545,1641500013.0
2005-07-08 21:01:00,1.5543,1.5547,1.5543,1.5545,1641500013.0
2005-07-08 21:02:00,1.55445,1.55472,1.5544,1.55451,1641500013.0
2005-07-08 21:03:00,1.55453,1.55475,1.55448,1.55468,1187100003.0
2005-07-08 21:04:00,1.55468,1.55468,1.55442,1.55442,198100003.0
2005-07-08 21:05:00,1.55457,1.55463,1.55438,1.55448,735399998.0
2005-07-08 21:06:00,1.55442,1.55472,1.5544,1.5546,529100000.0
2005-07-08 21:07:00,1.5546,1.5546,1.55445,1.5545,377199998.0
2005-07-08 21:08:00,1.55449,1.55465,1.55444,1.55465,371999992.0
2005-07-08 21:09:00,1.55445,1.55459,1.55436,1.55447,579700003.0
2005-07-08 21:10:00,1.55457,1.55463,1.55446,1.55452,1104300000.0
2005-07-08 21:11:00,1.55458,1.55463,1.55444,1.55463,745900003.0
2005-07-08 21:12:00,1.55428,1.55448,1.55411,1.55415,347800005.0
2005-07-08 21:13:00,1.5545,1.55465,1.5545,1.55465,989100002.0
2005-07-08 21:14:00,1.55462,1.55465,1.55442,1.55459,713199997.0
2005-07-08 21:15:00,1.55465,1.55465,1.55438,1.5544,709100003.0
2005-07-08 21:16:00,1.55447,1.55458,1.55427,1.55436,572700003.0
2005-07-08 21:17:00,1.55439,1.55459,1.55431,1.55443,1497100001.0
2005-07-08 21:18:00,1.55436,1.55445,1.55415,1.55432,552100001.0
2005-07-08 21:19:00,1.55424,1.55436,1.55409,1.55424,572500003.0
2005-07-08 21:20:00,1.5545,1.5545,1.5545,1.5545,1623399998.0
2005-07-08 21:22:00,1.55424,1.55448,1.55424,1.55445,1623399998.0
2005-07-08 21:23:00,1.55443,1.55445,1.55422,1.55422,1429800011.0
2005-07-08 21:24:00,1.55425,1.55427,1.55378,1.55412,703200002.0
2005-07-08 21:25:00,1.55439,1.55439,1.55387,1.55394,1131200005.0
2005-07-08 21:26:00,1.5541,1.55418,1.554,1.55406,588100004.0
2005-07-08 21:27:00,1.55419,1.55425,1.55411,1.55425,660900004.0
2005-07-08 21:28:00,1.5542,1.55425,1.55404,1.55404,712100002.0
2005-07-08 21:29:00,1.55417,1.5542,1.554,1.55408,506799998.0
2005-07-08 21:30:00,1.55417,1.55417,1.554,1.55415,544299998.0
2005-07-08 21:31:00,1.554,1.55415,1.55396,1.55415,577200003.0
2005-07-08 21:32:00,1.5542,1.55427,1.55404,1.55404,2113300021.0
2005-07-08 21:33:00,1.55417,1.55425,1.55406,1.5542,172300000.0
2005-07-08 21:34:00,1.55381,1.55408,1.55372,1.55386,1427300001.0
2005-07-08 21:35:00,1.5542,1.55425,1.55408,1.5541,947899998.0
2005-07-08 21:36:00,1.55418,1.55428,1.55411,1.55416,178899998.0
2005-07-08 21:37:00,1.55385,1.55419,1.55371,1.55399,418699998.0
2005-07-08 21:38:00,1.55426,1.55437,1.55412,1.5543,343000005.0
2005-07-08 21:39:00,1.5542,1.5543,1.5542,1.5543,30299999.0
2005-07-08 21:40:00,1.55416,1.55428,1.55409,1.55425,611900003.0
2005-07-08 21:41:00,1.55424,1.55428,1.55404,1.55413,599900000.0
2005-07-08 21:42:00,1.55414,1.5543,1.55412,1.55425,510999990.0
2005-07-08 21:43:00,1.5543,1.55437,1.55417,1.55423,994600002.0
2005-07-08 21:44:00,1.55438,1.55451,1.55435,1.55447,1536400006.0
2005-07-08 21:45:00,1.55448,1.55455,1.55434,1.5544,663800000.0
2005-07-08 21:46:00,1.55436,1.55454,1.55427,1.55445,1152200011.0
2005-07-08 21:47:00,1.55412,1.55456,1.5539,1.5539,1326100007.0
2005-07-08 21:48:00,1.55426,1.55448,1.55426,1.55445,337600001.0
2005-07-08 21:49:00,1.55439,1.55448,1.55426,1.55438,1013500005.0
2005-07-08 21:50:00,1.55442,1.55449,1.55425,1.55437,147999999.0
2005-07-08 21:51:00,1.55421,1.55442,1.55401,1.5542,653800002.0
2005-07-08 21:52:00,1.55447,1.55457,1.55423,1.55436,1381000000.0
2005-07-08 21:53:00,1.55459,1.5546,1.55437,1.55447,510399999.0
2005-07-08 21:54:00,1.55458,1.55469,1.55455,1.55457,293300002.0
2005-07-08 21:55:00,1.55467,1.55468,1.55445,1.55445,465999997.0
2005-07-08 21:56:00,1.5545,1.55463,1.55444,1.55444,827600001.0
2005-07-08 21:57:00,1.55441,1.55461,1.55441,1.55457,381800001.0
2005-07-08 21:58:00,1.55452,1.55464,1.55446,1.5545,831300006.0
2005-07-08 21:59:00,1.55448,1.55455,1.55437,1.5545,953400001.0
2005-07-08 22:00:00,1.5545,1.55457,1.55433,1.55446,608100001.0
2005-07-08 22:01:00,1.5545,1.55457,1.5545,1.55452,275600004.0
2005-07-08 22:02:00,1.55452,1.55469,1.5544,1.55454,1283800007.0
2005-07-08 22:03:00,1.55463,1.55468,1.55449,1.55463,522099996.0
2005-07-08 22:04:00,1.55453,1.55463,1.5543,1.55463,631599998.0
2005-07-08 22:05:00,1.55465,1.55465,1.55442,1.55454,424599994.0
2005-07-08 22:06:00,1.55462,1.55463,1.55438,1.55455,449499996.0
2005-07-08 22:07:00,1.55463,1.55465,1.5545,1.5545,57400000.0
2005-07-08 22:08:00,1.55459,1.5547,1.5545,1.55455,683299998.0
2005-07-08 22:09:00,1.55472,1.55477,1.55457,1.55464,471399994.0
2005-07-08 22:10:00,1.55482,1.55497,1.55478,1.55478,243499995.0
2005-07-08 22:11:00,1.55497,1.55518,1.55496,1.55518,304199998.0
2005-07-08 22:12:00,1.55516,1.55524,1.55493,1.55502,615800001.0
2005-07-08 22:13:00,1.55481,1.55513,1.55481,1.55513,223599997.0
2005-07-08 22:14:00,1.55503,1.55515,1.55487,1.55515,309200000.0
2005-07-08 22:15:00,1.55491,1.55509,1.55479,1.55489,641500001.0
2005-07-08 22:16:00,1.55483,1.55483,1.55464,1.55467,298600002.0
2005-07-08 22:17:00,1.55493,1.55493,1.55486,1.55487,78799998.0
2005-07-08 22:18:00,1.55461,1.5548,1.55461,1.55475,299699999.0
2005-07-08 22:19:00,1.55443,1.55465,1.55424,1.55447,293200004.0
2005-07-08 22:20:00,1.55475,1.5548,1.5546,1.5548,333000001.0
2005-07-08 22:21:00,1.55474,1.55491,1.55472,1.55487,199300000.0
2005-07-08 22:22:00,1.55488,1.55491,1.55466,1.55471,925400006.0
2005-07-08 22:23:00,1.55457,1.5547,1.55449,1.55466,305100000.0
2005-07-08 22:24:00,1.55475,1.5548,1.55456,1.55456,281000002.0
2005-07-08 22:25:00,1.55467,1.5548,1.5545,1.5547,595800003.0
2005-07-08 22:26:00,1.55473,1.55477,1.55453,1.55455,766799999.0
2005-07-08 22:27:00,1.55459,1.55489,1.55451,1.55474,313200002.0
2005-07-08 22:28:00,1.55481,1.55488,1.55451,1.55451,596999995.0
2005-07-08 22:29:00,1.55468,1.55486,1.55455,1.55473,748400007.0
2005-07-08 22:30:00,1.55469,1.55493,1.55464,1.55488,881100003.0
2005-07-08 22:31:00,1.55451,1.55472,1.55433,1.5545,324400000.0
2005-07-08 22:32:00,1.55437,1.55452,1.55432,1.55447,219799999.0
2005-07-08 22:33:00,1.55447,1.55469,1.55435,1.55461,311600005.0
2005-07-08 22:34:00,1.55472,1.55472,1.55445,1.55445,460300003.0
2005-07-08 22:35:00,1.55456,1.55467,1.55453,1.55461,194099998.0
2005-07-08 22:36:00,1.55434,1.5547,1.55432,1.5544,617400002.0
2005-07-08 22:37:00,1.55438,1.55454,1.55418,1.55438,407600002.0
2005-07-08 22:38:00,1.55426,1.55443,1.55401,1.55422,435400000.0
2005-07-08 22:39:00,1.55435,1.55456,1.5541,1.55426,544100001.0
2005-07-08 22:40:00,1.55432,1.55455,1.55402,1.55455,593999999.0
2005-07-08 22:41:00,1.55445,1.5547,1.55427,1.55465,493900006.0
2005-07-08 22:42:00,1.55472,1.55475,1.55436,1.55443,689899999.0
2005-07-08 22:43:00,1.55434,1.55469,1.55388,1.55447,850799993.0
2005-07-08 22:44:00,1.55431,1.55462,1.55416,1.55459,286399998.0
2005-07-08 22:45:00,1.55456,1.55469,1.5543,1.55462,358599999.0
2005-07-08 22:46:00,1.55475,1.55511,1.55453,1.55511,365800003.0
2005-07-08 22:47:00,1.55473,1.55473,1.5544,1.55468,256400002.0
2005-07-08 22:48:00,1.55448,1.55462,1.55424,1.55443,311200006.0
2005-07-08 22:49:00,1.55465,1.55465,1.55418,1.55428,630799998.0
2005-07-08 22:50:00,1.5544,1.55466,1.55434,1.55466,398400005.0
2005-07-08 22:51:00,1.55462,1.55471,1.55399,1.55432,471599998.0
2005-07-08 22:52:00,1.55409,1.55444,1.55392,1.55436,406900001.0
2005-07-08 22:53:00,1.55443,1.55465,1.55435,1.55459,396099996.0
2005-07-08 22:54:00,1.55454,1.55459,1.55402,1.55407,428600003.0
2005-07-08 22:55:00,1.55445,1.5546,1.55417,1.55427,299199996.0
2005-07-08 22:56:00,1.55417,1.5546,1.55409,1.55457,520400007.0
2005-07-08 22:57:00,1.55444,1.55471,1.55399,1.55405,354800000.0
2005-07-08 22:58:00,1.55435,1.5548,1.55435,1.5548,121500001.0
2005-07-08 22:59:00,1.55447,1.55458,1.55413,1.55425,476300001.0
2005-07-10 23:00:00,1.55417,1.55472,1.55412,1.55446,222299998.0
2005-07-10 23:01:00,1.55468,1.55476,1.55453,1.55457,295799999.0
2005-07-10 23:02:00,1.55458,1.5548,1.55455,1.5547,472800000.0
2005-07-10 23:03:00,1.55464,1.55476,1.5545,1.55475,402700002.0
2005-07-10 23:04:00,1.55467,1.55474,1.55444,1.5546,382899999.0
2005-07-10 23:05:00,1.55471,1.55471,1.55429,1.55429,396800004.0
2005-07-10 23:06:00,1.55447,1.55469,1.55445,1.55445,277299999.0
2005-07-10 23:07:00,1.55458,1.55473,1.55453,1.55455,149599999.0
2005-07-10 23:08:00,1.55458,1.55494,1.55449,1.55487,360300007.0
2005-07-10 23:09:00,1.55467,1.55487,1.55446,1.55456,275199997.0
2005-07-10 23:10:00,1.55477,1.55484,1.55452,1.55471,323900001.0
2005-07-10 23:11:00,1.55457,1.55492,1.55457,1.55477,373100003.0
2005-07-10 23:12:00,1.55479,1.55491,1.55461,1.55471,336000001.0
2005-07-10 23:13:00,1.55453,1.55477,1.55453,1.55475,221800002.0
2005-07-10 23:14:00,1.55459,1.5548,1.55435,1.55473,220699999.0
2005-07-10 23:15:00,1.55465,1.55478,1.55438,1.5546,354699999.0
2005-07-10 23:16:00,1.55456,1.55476,1.55446,1.55467,316299999.0
2005-07-10 23:17:00,1.55463,1.55486,1.55447,1.55471,541999997.0
2005-07-10 23:18:00,1.55465,1.55489,1.55451,1.55487,483500001.0
2005-07-10 23:19:00,1.55476,1.55494,1.5546,1.55489,338200005.0
2005-07-10 23:20:00,1.55497,1.55504,1.55468,1.55484,313400001.0
2005-07-10 23:21:00,1.55487,1.55491,1.5546,1.55478,224500001.0
2005-07-10 23:22:00,1.55475,1.55483,1.55458,1.5547,381100002.0
2005-07-10 23:23:00,1.55474,1.55485,1.55457,1.55463,206500002.0
2005-07-10 23:24:00,1.5545,1.55516,1.55447,1.55498,255900004.0
2005-07-10 23:25:00,1.55482,1.55495,1.5547,1.55478,191400001.0
2005-07-10 23:26:00,1.55477,1.555,1.55467,1.555,263100002.0
2005-07-10 23:27:00,1.5551,1.55519,1.55462,1.55462,278200004.0
2005-07-10 23:28:00,1.5547,1.5552,1.5547,1.55518,288600000.0
2005-07-10 23:29:00,1.55491,1.55512,1.55468,1.55482,377200001.0
2005-07-10 23:30:00,1.5547,1.5549,1.5544,1.55455,351000000.0
2005-07-10 23:31:00,1.55478,1.55493,1.55455,1.55459,247400000.0
2005-07-10 23:32:00,1.55462,1.55486,1.55429,1.55441,361900010.0
2005-07-10 23:33:00,1.55451,1.55477,1.55443,1.55443,384300005.0
2005-07-10 23:34:00,1.55457,1.55489,1.55448,1.55473,307400005.0
2005-07-10 23:35:00,1.55449,1.55474,1.55443,1.5546,381100003.0
2005-07-10 23:36:00,1.55467,1.55475,1.55446,1.55463,450800002.0
2005-07-10 23:37:00,1.55449,1.55477,1.55438,1.55458,274700002.0
2005-07-10 23:38:00,1.55473,1.55481,1.55458,1.5547,286800003.0
2005-07-10 23:39:00,1.55456,1.55476,1.5545,1.55459,404699998.0
2005-07-10 23:40:00,1.55462,1.55473,1.55439,1.55456,263899999.0
2005-07-10 23:41:00,1.55461,1.55482,1.55453,1.55481,333699997.0
2005-07-10 23:42:00,1.55471,1.55488,1.5545,1.55468,310400000.0
2005-07-10 23:43:00,1.55471,1.55488,1.55448,1.55453,378500004.0
2005-07-10 23:44:00,1.55449,1.55484,1.55438,1.55455,352799997.0
2005-07-10 23:45:00,1.55465,1.55501,1.55447,1.55492,319100000.0
2005-07-10 23:46:00,1.55488,1.55507,1.55435,1.55442,338200001.0
2005-07-10 23:47:00,1.55446,1.55487,1.55446,1.55477,237300001.0
2005-07-10 23:48:00,1.5546,1.55469,1.55437,1.55437,155999997.0
2005-07-10 23:49:00,1.55442,1.55471,1.55428,1.55441,506000003.0
2005-07-10 23:50:00,1.5545,1.55463,1.55439,1.55447,281800000.0
2005-07-10 23:51:00,1.55437,1.55467,1.55437,1.55467,278000004.0
2005-07-10 23:52:00,1.55465,1.55469,1.55434,1.55434,295600001.0
2005-07-10 23:53:00,1.55453,1.55485,1.55433,1.55469,415400000.0
2005-07-10 23:54:00,1.55453,1.55483,1.55448,1.55478,309300005.0
2005-07-10 23:55:00,1.55474,1.55506,1.55463,1.55484,230200001.0
2005-07-10 23:56:00,1.55467,1.55485,1.55452,1.55467,209299997.0
2005-07-10 23:57:00,1.55465,1.55479,1.55444,1.55445,497100000.0
2005-07-10 23:58:00,1.55453,1.55472,1.55448,1.55469,313400002.0
2005-07-10 23:59:00,1.55462,1.55483,1.55446,1.55453,314400000.0
2005-07-11 00:00:00,1.5542,1.55477,1.55418,1.55454,432900001.0
2005-07-11 00:01:00,1.5546,1.55499,1.55448,1.55457,422399999.0
2005-07-11 00:02:00,1.55462,1.55488,1.55462,1.55476,255400001.0
2005-07-11 00:03:00,1.55474,1.55491,1.55473,1.55484,211100002.0
2005-07-11 00:04:00,1.55477,1.55484,1.55465,1.55465,235600000.0
2005-07-11 00:05:00,1.55475,1.55485,1.55467,1.55478,211900004.0
2005-07-11 00:06:00,1.55465,1.55475,1.5546,1.5547,82400000.0
2005-07-11 00:07:00,1.55464,1.55485,1.55458,1.55474,320600000.0
2005-07-11 00:08:00,1.55467,1.5548,1.55465,1.5547,289899999.0
2005-07-11 00:09:00,1.55488,1.55491,1.55474,1.55476,235299999.0
2005-07-11 00:10:00,1.55483,1.55495,1.55483,1.5549,68700001.0
2005-07-11 00:11:00,1.55472,1.55489,1.55469,1.55472,522300003.0
2005-07-11 00:12:00,1.55467,1.55489,1.55466,1.55477,222099998.0
2005-07-11 00:13:00,1.55495,1.55495,1.5547,1.5547,181299998.0
2005-07-11 00:14:00,1.55493,1.55508,1.55484,1.55484,229299999.0
2005-07-11 00:15:00,1.5549,1.5549,1.55449,1.5547,452299996.0
2005-07-11 00:16:00,1.5549,1.5549,1.55475,1.55485,226000000.0
2005-07-11 00:17:00,1.55439,1.55463,1.55424,1.55441,318700006.0
2005-07-11 00:18:00,1.55476,1.55498,1.55454,1.55498,502100003.0
2005-07-11 00:19:00,1.5544,1.55487,1.55424,1.55458,329300002.0
2005-07-11 00:20:00,1.55495,1.55497,1.5547,1.55485,413799998.0
2005-07-11 00:21:00,1.55436,1.5548,1.55429,1.55476,329799996.0
2005-07-11 00:22:00,1.55476,1.5549,1.55471,1.5548,230099996.0
2005-07-11 00:23:00,1.5549,1.5549,1.55476,1.5548,209100001.0
2005-07-11 00:24:00,1.5549,1.55495,1.55464,1.55464,273800003.0
2005-07-11 00:25:00,1.55482,1.55495,1.55477,1.55485,555700004.0
2005-07-11 00:26:00,1.55463,1.55486,1.55458,1.5548,425000000.0
2005-07-11 00:27:00,1.55486,1.55508,1.55485,1.55488,424300002.0
2005-07-11 00:28:00,1.55495,1.55495,1.55476,1.55487,418099998.0
2005-07-11 00:29:00,1.55494,1.55503,1.55491,1.55493,136500000.0
2005-07-11 00:30:00,1.55515,1.55515,1.55494,1.5551,334400006.0
2005-07-11 00:31:00,1.55501,1.55517,1.55501,1.55507,324599998.0
2005-07-11 00:32:00,1.55519,1.55525,1.55508,1.5551,135199998.0
2005-07-11 00:33:00,1.55542,1.55559,1.55523,1.55536,372100003.0
2005-07-11 00:34:00,1.55482,1.55527,1.55476,1.55507,407500001.0
2005-07-11 00:35:00,1.55551,1.55551,1.55492,1.55507,318700003.0
2005-07-11 00:36:00,1.55497,1.55512,1.55492,1.55505,142200001.0
2005-07-11 00:37:00,1.55514,1.55529,1.55513,1.55519,204500002.0
2005-07-11 00:38:00,1.55533,1.55543,1.55528,1.55538,216399998.0
2005-07-11 00:39:00,1.55518,1.55528,1.5551,1.55511,157399998.0
2005-07-11 00:40:00,1.55509,1.55519,1.55509,1.55518,175000000.0
2005-07-11 00:41:00,1.55511,1.55537,1.55511,1.5553,216000001.0
2005-07-11 00:42:00,1.55505,1.55515,1.55487,1.55487,336599999.0
2005-07-11 00:43:00,1.5551,1.55524,1.55491,1.55512,388100001.0
2005-07-11 00:44:00,1.55503,1.55522,1.55501,1.55502,253400000.0
2005-07-11 00:45:00,1.5551,1.55512,1.55493,1.55497,289400001.0
2005-07-11 00:46:00,1.55494,1.55515,1.55494,1.55501,331800005.0
2005-07-11 00:47:00,1.55528,1.55528,1.55476,1.55489,329600002.0
2005-07-11 00:48:00,1.555,1.55517,1.555,1.55507,355299998.0
2005-07-11 00:49:00,1.55475,1.55512,1.55474,1.55495,281399997.0
2005-07-11 00:50:00,1.55498,1.55515,1.55494,1.55505,398700004.0
2005-07-11 00:51:00,1.55458,1.55496,1.55458,1.55493,551200000.0
2005-07-11 00:52:00,1.55507,1.55515,1.55486,1.55515,253900004.0
2005-07-11 00:53:00,1.55469,1.55491,1.55469,1.55477,362899998.0
2005-07-11 00:54:00,1.55503,1.55515,1.55495,1.55502,238700000.0
2005-07-11 00:55:00,1.55468,1.55489,1.55461,1.55469,382800003.0
2005-07-11 00:56:00,1.55525,1.55551,1.55518,1.55519,325800003.0
2005-07-11 00:57:00,1.55507,1.55535,1.55462,1.55477,604900003.0
2005-07-11 00:58:00,1.555,1.55515,1.5549,1.55515,97200001.0
2005-07-11 00:59:00,1.55492,1.55512,1.55484,1.55503,85500000.0
2005-07-11 01:00:00,1.5551,1.55515,1.55499,1.55501,413800006.0
2005-07-11 01:01:00,1.5551,1.55515,1.55497,1.55502,355699999.0
2005-07-11 01:02:00,1.55501,1.55515,1.55501,1.55515,309100005.0
2005-07-11 01:03:00,1.5548,1.55515,1.5548,1.55506,136599998.0
2005-07-11 01:04:00,1.55487,1.55508,1.55472,1.55506,506800002.0
2005-07-11 01:05:00,1.55501,1.55515,1.55494,1.55507,450200010.0
2005-07-11 01:06:00,1.55501,1.5551,1.55482,1.55497,144999999.0
2005-07-11 01:07:00,1.55506,1.55518,1.55499,1.5551,180500003.0
2005-07-11 01:08:00,1.5551,1.55512,1.55492,1.55505,350900003.0
2005-07-11 01:09:00,1.55515,1.55515,1.55498,1.55503,265499998.0
2005-07-11 01:10:00,1.55508,1.55515,1.55499,1.555,237700000.0
2005-07-11 01:11:00,1.55515,1.55515,1.55502,1.55505,59900001.0
2005-07-11 01:12:00,1.55511,1.55524,1.55496,1.55496,514700004.0
2005-07-11 01:13:00,1.55496,1.55512,1.55479,1.555,429000000.0
2005-07-11 01:14:00,1.55506,1.55517,1.55488,1.55503,385100001.0
2005-07-11 01:15:00,1.55508,1.55515,1.55499,1.5551,330500000.0
2005-07-11 01:16:00,1.5546,1.55528,1.55457,1.55492,376299997.0
2005-07-11 01:17:00,1.55496,1.55512,1.55461,1.5549,303600000.0
2005-07-11 01:18:00,1.55482,1.55499,1.55471,1.55476,549499994.0
2005-07-11 01:19:00,1.55502,1.55515,1.55489,1.5551,353000006.0
2005-07-11 01:20:00,1.55519,1.55528,1.55514,1.55514,309300001.0
2005-07-11 01:21:00,1.55519,1.55538,1.55519,1.5553,379400003.0
2005-07-11 01:22:00,1.55484,1.55526,1.55479,1.55521,301000001.0
2005-07-11 01:23:00,1.55505,1.5552,1.55505,1.5551,119099998.0
2005-07-11 01:24:00,1.55505,1.55517,1.55503,1.55517,227200001.0
2005-07-11 01:25:00,1.55525,1.55532,1.55505,1.55525,196000001.0
2005-07-11 01:26:00,1.55517,1.55537,1.55516,1.55521,197199999.0
2005-07-11 01:27:00,1.5551,1.55541,1.5551,1.55538,358099999.0
2005-07-11 01:28:00,1.55545,1.55558,1.55527,1.55527,165400000.0
2005-07-11 01:29:00,1.55518,1.55535,1.55514,1.55527,270800005.0
2005-07-11 01:30:00,1.55505,1.55524,1.55505,1.55524,137700001.0
2005-07-11 01:31:00,1.55517,1.55527,1.5551,1.55511,205499998.0
2005-07-11 01:32:00,1.55521,1.55533,1.55507,1.55533,397000003.0
2005-07-11 01:33:00,1.55526,1.5555,1.55526,1.5555,161300000.0
2005-07-11 01:34:00,1.55522,1.55555,1.55522,1.55555,433600003.0
2005-07-11 01:35:00,1.55526,1.55534,1.55511,1.55511,48900000.0
2005-07-11 01:36:00,1.55504,1.55518,1.55498,1.55501,174599999.0
2005-07-11 01:37:00,1.55518,1.55545,1.55512,1.55533,309500003.0
2005-07-11 01:38:00,1.55529,1.55555,1.55529,1.55555,457300000.0
2005-07-11 01:39:00,1.55532,1.55547,1.55513,1.55529,369199997.0
2005-07-11 01:40:00,1.55525,1.5553,1.55515,1.5553,76600002.0
2005-07-11 01:41:00,1.55518,1.55532,1.55513,1.55513,357800003.0
2005-07-11 01:42:00,1.55511,1.55528,1.55506,1.55522,228100001.0
2005-07-11 01:43:00,1.55525,1.55537,1.55523,1.55531,141900002.0
2005-07-11 01:44:00,1.55535,1.55545,1.55532,1.5554,130800001.0
2005-07-11 01:45:00,1.55526,1.55543,1.55523,1.55526,164500001.0
2005-07-11 01:46:00,1.55529,1.55548,1.55526,1.55541,315700001.0
2005-07-11 01:47:00,1.55534,1.55545,1.55532,1.55532,193500000.0
2005-07-11 01:48:00,1.55542,1.55554,1.55533,1.55542,268100001.0
2005-07-11 01:49:00,1.55508,1.55528,1.55492,1.55516,346700000.0
2005-07-11 01:50:00,1.55545,1.55545,1.55527,1.55528,110800000.0
2005-07-11 01:51:00,1.55499,1.55521,1.55484,1.55502,371499999.0
2005-07-11 01:52:00,1.55525,1.55535,1.5552,1.55525,187899999.0
2005-07-11 01:53:00,1.55538,1.55548,1.55525,1.55534,218899999.0
2005-07-11 01:54:00,1.55547,1.55547,1.55524,1.55529,223600001.0
2005-07-11 01:55:00,1.5554,1.5554,1.55518,1.55529,275099999.0
2005-07-11 01:56:00,1.55512,1.55522,1.5549,1.5549,272299999.0
2005-07-11 01:57:00,1.55536,1.55545,1.55528,1.55545,247500000.0
2005-07-11 01:58:00,1.55529,1.55545,1.55522,1.55535,204500000.0
2005-07-11 01:59:00,1.55526,1.55545,1.55526,1.55533,298600000.0
2005-07-11 02:00:00,1.55548,1.55553,1.55523,1.55529,222600001.0
2005-07-11 02:01:00,1.55539,1.55556,1.55535,1.55545,508200008.0
2005-07-11 02:02:00,1.55532,1.55532,1.55495,1.55507,244599999.0
2005-07-11 02:03:00,1.5552,1.5555,1.55512,1.55539,336199999.0
2005-07-11 02:04:00,1.55535,1.55535,1.5551,1.55526,345999999.0
2005-07-11 02:05:00,1.55525,1.55544,1.55506,1.55518,174999999.0
2005-07-11 02:06:00,1.55512,1.5554,1.55512,1.5554,333099998.0
2005-07-11 02:07:00,1.55531,1.55546,1.55516,1.5554,359099999.0
2005-07-11 02:08:00,1.5553,1.5554,1.555,1.55518,249100001.0
2005-07-11 02:09:00,1.5554,1.5554,1.55518,1.55518,39000000.0
2005-07-11 02:10:00,1.55522,1.55525,1.55513,1.55517,186599996.0
2005-07-11 02:11:00,1.55508,1.5552,1.55492,1.55515,423199996.0
2005-07-11 02:12:00,1.55508,1.55522,1.55508,1.55522,93500000.0
2005-07-11 02:13:00,1.5552,1.5552,1.5551,1.5551,170999998.0
2005-07-11 02:14:00,1.5551,1.55532,1.55506,1.55532,213100000.0
2005-07-11 02:15:00,1.55523,1.55536,1.55512,1.55512,238799999.0
2005-07-11 02:16:00,1.55529,1.55531,1.55515,1.55515,136500000.0
2005-07-11 02:17:00,1.55522,1.5554,1.55522,1.5554,52800000.0
2005-07-11 02:18:00,1.55538,1.55538,1.55524,1.55533,169700001.0
2005-07-11 02:19:00,1.55548,1.55548,1.55546,1.55546,55100000.0
2005-07-11 02:20:00,1.5553,1.55545,1.55526,1.55537,231599999.0
2005-07-11 02:21:00,1.55526,1.55542,1.55521,1.55527,312399996.0
2005-07-11 02:22:00,1.55547,1.55548,1.55524,1.55524,300400001.0
2005-07-11 02:23:00,1.55527,1.55535,1.55511,1.55515,216600000.0
2005-07-11 02:24:00,1.55532,1.55538,1.5551,1.55532,339800002.0
2005-07-11 02:25:00,1.55529,1.55535,1.55525,1.55532,84700002.0
2005-07-11 02:26:00,1.55522,1.55527,1.55475,1.55482,443600001.0
2005-07-11 02:27:00,1.55527,1.55535,1.55511,1.55525,112600000.0
2005-07-11 02:28:00,1.55527,1.55545,1.55511,1.55514,366000006.0
2005-07-11 02:29:00,1.55525,1.55535,1.55504,1.55527,320599999.0
2005-07-11 02:30:00,1.55525,1.55546,1.55507,1.55536,125700003.0
2005-07-11 02:31:00,1.55538,1.55546,1.55529,1.55529,204500001.0
2005-07-11 02:32:00,1.55548,1.55551,1.55523,1.55523,198300001.0
2005-07-11 02:33:00,1.55505,1.55524,1.55492,1.55502,459099992.0
2005-07-11 02:34:00,1.5553,1.55545,1.55529,1.55529,100899999.0
2005-07-11 02:35:00,1.55552,1.55556,1.55529,1.5555,452300007.0
2005-07-11 02:36:00,1.5555,1.5555,1.55517,1.55517,235000004.0
2005-07-11 02:37:00,1.55526,1.55559,1.55526,1.55559,201599998.0
2005-07-11 02:38:00,1.55558,1.55558,1.55546,1.55546,73399997.0
2005-07-11 02:39:00,1.55553,1.55553,1.55538,1.55552,115200000.0
2005-07-11 02:40:00,1.5555,1.55558,1.55533,1.55541,318799995.0
2005-07-11 02:41:00,1.55537,1.55545,1.5552,1.55522,411199999.0
2005-07-11 02:42:00,1.5554,1.55545,1.55527,1.55531,345899998.0
2005-07-11 02:43:00,1.55542,1.55551,1.55532,1.55539,194400004.0
2005-07-11 02:44:00,1.5549,1.5553,1.55473,1.55512,438500003.0
2005-07-11 02:45:00,1.55537,1.55549,1.55532,1.55533,227299999.0
2005-07-11 02:46:00,1.55538,1.55538,1.55516,1.55516,94900004.0
2005-07-11 02:47:00,1.55535,1.55545,1.5552,1.55537,227599996.0
2005-07-11 02:48:00,1.55533,1.55548,1.55524,1.55531,278100006.0
2005-07-11 02:49:00,1.55506,1.55528,1.55479,1.55505,464299998.0
2005-07-11 02:50:00,1.55532,1.55545,1.55532,1.55545,114200000.0
2005-07-11 02:51:00,1.5552,1.5552,1.55498,1.55501,299000000.0
2005-07-11 02:52:00,1.55541,1.55558,1.55537,1.55544,255499995.0
2005-07-11 02:53:00,1.55526,1.55534,1.55478,1.55495,221899999.0
2005-07-11 02:54:00,1.55546,1.55564,1.55546,1.55564,80599999.0
2005-07-11 02:55:00,1.55542,1.55553,1.55533,1.55538,278699997.0
2005-07-11 02:56:00,1.55557,1.55557,1.55527,1.55527,120200000.0
2005-07-11 02:57:00,1.55549,1.5556,1.55524,1.55548,187399999.0
2005-07-11 02:58:00,1.5554,1.55553,1.55533,1.55538,258100002.0
2005-07-11 02:59:00,1.55544,1.55549,1.55536,1.55537,232600001.0
2005-07-11 03:00:00,1.55531,1.55543,1.55527,1.55533,59700000.0
2005-07-11 03:01:00,1.55529,1.55541,1.55518,1.55521,392000001.0
2005-07-11 03:02:00,1.55524,1.55545,1.55506,1.55506,228400002.0
2005-07-11 03:03:00,1.55538,1.55539,1.5552,1.55524,236600000.0
2005-07-11 03:04:00,1.55507,1.55515,1.55484,1.55496,328899995.0
2005-07-11 03:05:00,1.5553,1.5554,1.5553,1.5554,28000000.0
2005-07-11 03:06:00,1.55547,1.55557,1.55534,1.55541,142100001.0
2005-07-11 03:07:00,1.55535,1.5554,1.5552,1.55529,178000003.0
2005-07-11 03:08:00,1.55538,1.55539,1.55515,1.55526,357200007.0
2005-07-11 03:09:00,1.55538,1.55538,1.55515,1.55515,118500001.0
2005-07-11 03:10:00,1.55532,1.55537,1.55513,1.55525,260399999.0
2005-07-11 03:11:00,1.55517,1.55535,1.55514,1.55519,203399999.0
2005-07-11 03:12:00,1.55522,1.55539,1.55509,1.55539,326800000.0
2005-07-11 03:13:00,1.55535,1.55535,1.55512,1.55514,154099999.0
2005-07-11 03:14:00,1.55525,1.55537,1.55512,1.5553,144899998.0
2005-07-11 03:15:00,1.55528,1.55528,1.55516,1.55516,76800004.0
2005-07-11 03:16:00,1.55518,1.55537,1.55502,1.5552,185100003.0
2005-07-11 03:17:00,1.55528,1.55535,1.55515,1.55527,207500000.0
2005-07-11 03:18:00,1.55527,1.55533,1.55507,1.55533,331700006.0
2005-07-11 03:19:00,1.55528,1.55535,1.55516,1.55528,187499998.0
2005-07-11 03:20:00,1.55516,1.5553,1.55514,1.55528,214200000.0
2005-07-11 03:21:00,1.5552,1.5553,1.5552,1.5553,25900000.0
2005-07-11 03:22:00,1.55535,1.55535,1.5553,1.5553,62200001.0
2005-07-11 03:23:00,1.5553,1.55532,1.55513,1.55513,160700000.0
2005-07-11 03:24:00,1.5552,1.55535,1.55516,1.55535,325100002.0
2005-07-11 03:25:00,1.5552,1.5553,1.5552,1.5553,23200000.0
2005-07-11 03:26:00,1.55527,1.55527,1.55514,1.55514,34399998.0
2005-07-11 03:27:00,1.5553,1.5553,1.5552,1.5552,64000000.0
2005-07-11 03:28:00,1.55521,1.55542,1.55521,1.55532,173600000.0
2005-07-11 03:29:00,1.5554,1.55549,1.55527,1.55533,211600001.0
2005-07-11 03:30:00,1.55538,1.55538,1.55526,1.55526,58299999.0
2005-07-11 03:31:00,1.5554,1.5554,1.5553,1.5553,41600000.0
2005-07-11 03:32:00,1.55498,1.55531,1.5549,1.55518,254099999.0
2005-07-11 03:33:00,1.55532,1.55545,1.55526,1.55543,230100000.0
2005-07-11 03:34:00,1.55542,1.55553,1.55528,1.55553,328100002.0
2005-07-11 03:35:00,1.55545,1.55545,1.55529,1.55529,149400000.0
2005-07-11 03:36:00,1.55536,1.55552,1.55534,1.55543,311400002.0
2005-07-11 03:37:00,1.55535,1.55545,1.55522,1.55529,352900005.0
2005-07-11 03:38:00,1.55538,1.55545,1.55532,1.5554,87900003.0
2005-07-11 03:39:00,1.55539,1.55551,1.55529,1.55541,119000000.0
2005-07-11 03:40:00,1.55541,1.55551,1.55517,1.55535,234899999.0
2005-07-11 03:41:00,1.55533,1.5554,1.55516,1.55528,203499998.0
2005-07-11 03:42:00,1.55535,1.55552,1.55532,1.55537,332799996.0
2005-07-11 03:43:00,1.55532,1.55547,1.55521,1.55535,250900003.0
2005-07-11 03:44:00,1.55526,1.55545,1.55526,1.55545,128900001.0
2005-07-11 03:45:00,1.55545,1.55545,1.55523,1.5553,397000000.0
2005-07-11 03:46:00,1.55542,1.55561,1.55527,1.55551,225299996.0
2005-07-11 03:47:00,1.5556,1.55568,1.55541,1.55541,217899998.0
2005-07-11 03:48:00,1.55529,1.5556,1.55529,1.55548,218999998.0
2005-07-11 03:49:00,1.55539,1.55546,1.55527,1.55533,83000003.0
2005-07-11 03:50:00,1.5554,1.55556,1.55531,1.55549,399200001.0
2005-07-11 03:51:00,1.55551,1.55562,1.55541,1.55557,350000003.0
2005-07-11 03:52:00,1.55544,1.55556,1.55534,1.55547,394900002.0
2005-07-11 03:53:00,1.55547,1.55561,1.55547,1.55561,27400000.0
2005-07-11 03:54:00,1.55541,1.5556,1.55541,1.55543,165400000.0
2005-07-11 03:55:00,1.55546,1.55556,1.55537,1.55548,258699996.0
2005-07-11 03:56:00,1.5549,1.55541,1.5549,1.55538,235599999.0
2005-07-11 03:57:00,1.55555,1.55555,1.5555,1.5555,32000000.0
2005-07-11 03:58:00,1.5555,1.55558,1.5553,1.5553,253800007.0
2005-07-11 03:59:00,1.5553,1.5555,1.5553,1.5555,311700001.0
2005-07-11 04:00:00,1.55555,1.55555,1.55542,1.55542,108699997.0
2005-07-11 04:01:00,1.555,1.55529,1.55489,1.55524,258899999.0
2005-07-11 04:02:00,1.5555,1.55558,1.55542,1.55551,139200002.0
2005-07-11 04:03:00,1.55533,1.55561,1.55533,1.55554,126700001.0
2005-07-11 04:04:00,1.55534,1.5555,1.55519,1.55535,236400001.0
2005-07-11 04:05:00,1.55526,1.55545,1.55524,1.55545,252400003.0
2005-07-11 04:06:00,1.5553,1.55545,1.55528,1.55545,279600004.0
2005-07-11 04:07:00,1.5554,1.55545,1.55517,1.55545,318399998.0
2005-07-11 04:08:00,1.55534,1.55549,1.55534,1.55548,136300002.0
2005-07-11 04:09:00,1.5553,1.55547,1.55511,1.55533,123300000.0
2005-07-11 04:10:00,1.5554,1.55545,1.5553,1.55538,125800001.0
2005-07-11 04:11:00,1.55523,1.55535,1.55506,1.55524,478399999.0
2005-07-11 04:12:00,1.55515,1.55533,1.55515,1.55533,191800003.0
2005-07-11 04:13:00,1.555,1.55518,1.55485,1.55504,301299998.0
2005-07-11 04:14:00,1.555,1.5551,1.555,1.5551,35099999.0
2005-07-11 04:15:00,1.55514,1.55535,1.55514,1.55516,306599997.0
2005-07-11 04:16:00,1.55513,1.55522,1.55498,1.55508,277600001.0
2005-07-11 04:17:00,1.55519,1.55538,1.55515,1.55515,304199998.0
2005-07-11 04:18:00,1.5552,1.55525,1.55512,1.55518,71899998.0
2005-07-11 04:19:00,1.555,1.5552,1.555,1.55515,356199994.0
2005-07-11 04:20:00,1.55511,1.55523,1.55495,1.5551,58600002.0
2005-07-11 04:21:00,1.55523,1.55523,1.55501,1.55502,280400004.0
2005-07-11 04:22:00,1.55489,1.5551,1.5548,1.55505,302699999.0
2005-07-11 04:23:00,1.5546,1.55493,1.5546,1.5548,402900000.0
2005-07-11 04:24:00,1.5549,1.55505,1.55466,1.55474,194899999.0
2005-07-11 04:25:00,1.55482,1.55503,1.55466,1.55503,489399992.0
2005-07-11 04:26:00,1.55511,1.55511,1.55486,1.55497,366999989.0
2005-07-11 04:27:00,1.555,1.55511,1.5549,1.55502,341500006.0
2005-07-11 04:28:00,1.55492,1.55509,1.55492,1.55509,50400000.0
2005-07-11 04:29:00,1.55502,1.55514,1.55498,1.55514,96700001.0
2005-07-11 04:30:00,1.55504,1.55523,1.55504,1.55523,34999999.0
2005-07-11 04:31:00,1.55521,1.55538,1.55521,1.55538,56600000.0
2005-07-11 04:32:00,1.55536,1.55539,1.55521,1.55521,289199998.0
2005-07-11 04:33:00,1.55533,1.55547,1.55533,1.55547,127799999.0
2005-07-11 04:34:00,1.55542,1.55549,1.55532,1.55542,434699999.0
2005-07-11 04:35:00,1.5554,1.55545,1.55521,1.5554,202400004.0
2005-07-11 04:36:00,1.5555,1.5555,1.55517,1.55518,111100000.0
2005-07-11 04:37:00,1.55507,1.55529,1.55481,1.5551,181400000.0
2005-07-11 04:38:00,1.55526,1.55543,1.55523,1.55543,199099995.0
2005-07-11 04:39:00,1.55539,1.55546,1.55522,1.55534,231600000.0
2005-07-11 04:40:00,1.55541,1.5555,1.5552,1.55529,159900001.0
2005-07-11 04:41:00,1.55542,1.55542,1.5552,1.55537,146800002.0
2005-07-11 04:42:00,1.55538,1.55542,1.55527,1.55528,267000004.0
2005-07-11 04:43:00,1.5554,1.55555,1.55524,1.5554,365500000.0
2005-07-11 04:44:00,1.55545,1.55545,1.5554,1.5554,9800000.0
2005-07-11 04:45:00,1.55511,1.55539,1.55492,1.55504,350300002.0
2005-07-11 04:46:00,1.5553,1.5554,1.5553,1.5554,12800000.0
2005-07-11 04:47:00,1.55543,1.55558,1.55525,1.55545,273399999.0
2005-07-11 04:48:00,1.55558,1.55572,1.55552,1.55566,303099997.0
2005-07-11 04:49:00,1.55591,1.55624,1.55588,1.55619,400099996.0
2005-07-11 04:50:00,1.55609,1.55624,1.55596,1.55602,186600000.0
2005-07-11 04:51:00,1.5562,1.55632,1.5562,1.55632,111700000.0
2005-07-11 04:52:00,1.55636,1.55655,1.55626,1.55655,236100001.0
2005-07-11 04:53:00,1.55639,1.55683,1.55639,1.55683,93300000.0
2005-07-11 04:54:00,1.5568,1.55684,1.55659,1.55672,261499999.0
2005-07-11 04:55:00,1.55676,1.55689,1.55672,1.55674,203500003.0
2005-07-11 04:56:00,1.55682,1.55696,1.55667,1.5569,250700006.0
2005-07-11 04:57:00,1.55688,1.55701,1.55685,1.55697,274900001.0
2005-07-11 04:58:00,1.55694,1.557,1.5568,1.55688,469400000.0
2005-07-11 04:59:00,1.55702,1.55702,1.55686,1.55693,69200000.0
2005-07-11 05:00:00,1.5569,1.55695,1.5568,1.55681,332099999.0
2005-07-11 05:01:00,1.55684,1.55696,1.55682,1.55692,135900000.0
2005-07-11 05:02:00,1.55683,1.55695,1.55669,1.55678,328900002.0
2005-07-11 05:03:00,1.55691,1.55698,1.55678,1.55697,189299998.0
2005-07-11 05:04:00,1.557,1.557,1.55672,1.55672,336100001.0
2005-07-11 05:05:00,1.55693,1.55695,1.55671,1.55678,155400003.0
2005-07-11 05:06:00,1.55703,1.55708,1.55685,1.55708,163299996.0
2005-07-11 05:07:00,1.55699,1.55705,1.55691,1.55702,355200001.0
2005-07-11 05:08:00,1.55687,1.55705,1.55681,1.557,304100002.0
2005-07-11 05:09:00,1.5567,1.55686,1.55669,1.55678,118100003.0
2005-07-11 05:10:00,1.55672,1.55678,1.5566,1.55677,257000001.0
2005-07-11 05:11:00,1.55667,1.55675,1.5565,1.55665,295400007.0
2005-07-11 05:12:00,1.55658,1.55675,1.55654,1.55675,233600001.0
2005-07-11 05:13:00,1.55676,1.55678,1.55657,1.55657,246099996.0
2005-07-11 05:14:00,1.55654,1.5567,1.5565,1.5566,152300001.0
2005-07-11 05:15:00,1.55665,1.55676,1.55657,1.55673,384500008.0
2005-07-11 05:16:00,1.55633,1.55653,1.55618,1.55638,346499999.0
2005-07-11 05:17:00,1.55668,1.55675,1.55662,1.5567,87900001.0
2005-07-11 05:18:00,1.55654,1.55675,1.55654,1.55667,261200003.0
2005-07-11 05:19:00,1.55646,1.55663,1.55646,1.55663,27899999.0
2005-07-11 05:20:00,1.55658,1.55672,1.55658,1.55672,69399999.0
2005-07-11 05:21:00,1.55665,1.55678,1.55641,1.55661,257400001.0
2005-07-11 05:22:00,1.5567,1.55678,1.5566,1.55666,205999999.0
2005-07-11 05:23:00,1.55661,1.55678,1.55655,1.55664,143000000.0
2005-07-11 05:24:00,1.5566,1.55675,1.5564,1.55665,335700000.0
2005-07-11 05:25:00,1.55657,1.55675,1.55657,1.5567,234400003.0
2005-07-11 05:26:00,1.55662,1.55675,1.55662,1.55675,82300000.0
2005-07-11 05:27:00,1.55662,1.55676,1.55646,1.55651,378200000.0
2005-07-11 05:28:00,1.55634,1.5565,1.55609,1.55638,359200003.0
2005-07-11 05:29:00,1.55657,1.55671,1.55657,1.55671,71099999.0
2005-07-11 05:30:00,1.55663,1.55681,1.55647,1.55677,353799997.0
2005-07-11 05:31:00,1.5567,1.55675,1.5567,1.55675,36100000.0
2005-07-11 05:32:00,1.55654,1.55665,1.55648,1.55665,320200002.0
2005-07-11 05:33:00,1.55652,1.55663,1.55634,1.55646,283599998.0
2005-07-11 05:34:00,1.5563,1.55653,1.55625,1.55653,236399994.0
2005-07-11 05:35:00,1.55645,1.55648,1.55635,1.55643,100699999.0
2005-07-11 05:36:00,1.5562,1.55651,1.55617,1.55651,355600006.0
2005-07-11 05:37:00,1.55658,1.55662,1.55634,1.55634,295700004.0
2005-07-11 05:38:00,1.55653,1.55653,1.5563,1.55647,209299997.0
2005-07-11 05:39:00,1.55645,1.55655,1.55635,1.55647,254900000.0
2005-07-11 05:40:00,1.55647,1.55655,1.55631,1.55645,230400002.0
2005-07-11 05:41:00,1.5565,1.55655,1.55642,1.55648,67100000.0
2005-07-11 05:42:00,1.55638,1.5565,1.55632,1.55645,75100000.0
2005-07-11 05:43:00,1.55627,1.55653,1.55624,1.55653,295099999.0
2005-07-11 05:44:00,1.55648,1.55661,1.55639,1.55657,520700003.0
2005-07-11 05:45:00,1.55654,1.5567,1.55643,1.55648,242700003.0
2005-07-11 05:46:00,1.55648,1.55648,1.55633,1.55648,270399997.0
2005-07-11 05:47:00,1.55642,1.5565,1.55627,1.55642,342599997.0
2005-07-11 05:48:00,1.55577,1.55631,1.55577,1.55609,428700003.0
2005-07-11 05:49:00,1.55659,1.5566,1.55624,1.55642,437500000.0
2005-07-11 05:50:00,1.55657,1.55665,1.55643,1.5566,309000007.0
2005-07-11 05:51:00,1.55641,1.55663,1.55638,1.55657,203700003.0
2005-07-11 05:52:00,1.55661,1.55676,1.55649,1.55658,427200005.0
2005-07-11 05:53:00,1.55658,1.55674,1.55651,1.55667,591899997.0
2005-07-11 05:54:00,1.55647,1.55662,1.55632,1.55633,436800002.0
2005-07-11 05:55:00,1.55667,1.55686,1.55652,1.55671,102000000.0
2005-07-11 05:56:00,1.55677,1.55677,1.55667,1.55668,107000000.0
2005-07-11 05:57:00,1.55675,1.55682,1.55667,1.55674,198000000.0
2005-07-11 05:58:00,1.55669,1.55684,1.55667,1.55683,248300002.0
2005-07-11 05:59:00,1.5569,1.5569,1.55664,1.55669,318000001.0
2005-07-11 06:00:00,1.5568,1.55685,1.55658,1.55676,134199998.0
2005-07-11 06:01:00,1.5568,1.5568,1.55647,1.5565,440799994.0
2005-07-11 06:02:00,1.55658,1.55658,1.55636,1.55636,181700003.0
2005-07-11 06:03:00,1.55642,1.55663,1.55635,1.55656,246399999.0
2005-07-11 06:04:00,1.5564,1.55659,1.5564,1.55653,374699998.0
2005-07-11 06:05:00,1.55646,1.55665,1.55645,1.55652,288299998.0
2005-07-11 06:06:00,1.55652,1.55665,1.55645,1.5566,433900007.0
2005-07-11 06:07:00,1.55652,1.55665,1.55636,1.55644,282000001.0
2005-07-11 06:08:00,1.55607,1.55635,1.55575,1.55575,194600000.0
2005-07-11 06:09:00,1.55664,1.55665,1.5564,1.55657,357799998.0
2005-07-11 06:10:00,1.5565,1.5565,1.55625,1.55625,244399999.0
2005-07-11 06:11:00,1.55656,1.55664,1.55634,1.55659,252500001.0
2005-07-11 06:12:00,1.556,1.55648,1.556,1.55636,179200001.0
2005-07-11 06:13:00,1.55658,1.55658,1.55647,1.55649,154100002.0
2005-07-11 06:14:00,1.55653,1.55662,1.55639,1.55643,64500000.0
2005-07-11 06:15:00,1.55644,1.55655,1.55644,1.55655,149300000.0
2005-07-11 06:16:00,1.55638,1.55648,1.55634,1.55634,144999999.0
2005-07-11 06:17:00,1.5564,1.55652,1.55632,1.55644,182199996.0
2005-07-11 06:18:00,1.55625,1.55642,1.55619,1.55619,161600000.0
2005-07-11 06:19:00,1.5565,1.55655,1.55632,1.55632,247300003.0
2005-07-11 06:20:00,1.55652,1.55652,1.5563,1.55632,273700003.0
2005-07-11 06:21:00,1.55647,1.5566,1.55639,1.55653,145399999.0
2005-07-11 06:22:00,1.55646,1.55652,1.55627,1.55642,228500004.0
2005-07-11 06:23:00,1.55639,1.55649,1.55616,1.55641,481699996.0
2005-07-11 06:24:00,1.5564,1.55653,1.55627,1.55644,180500006.0
2005-07-11 06:25:00,1.55637,1.55649,1.55628,1.55638,193800000.0
2005-07-11 06:26:00,1.55648,1.55655,1.55621,1.55647,276000001.0
2005-07-11 06:27:00,1.55655,1.55658,1.55639,1.55648,280899999.0
2005-07-11 06:28:00,1.55652,1.55658,1.55634,1.55648,314599998.0
2005-07-11 06:29:00,1.55655,1.55657,1.55634,1.55649,242199999.0
2005-07-11 06:30:00,1.55626,1.55645,1.55626,1.55642,177300004.0
2005-07-11 06:31:00,1.55631,1.55646,1.55629,1.55629,303000002.0
2005-07-11 06:32:00,1.55648,1.55648,1.55632,1.55632,251500000.0
2005-07-11 06:33:00,1.55628,1.55648,1.55628,1.55648,123800001.0
2005-07-11 06:34:00,1.55614,1.5562,1.55596,1.55609,254199999.0
2005-07-11 06:35:00,1.55637,1.55658,1.55637,1.5565,332400002.0
2005-07-11 06:36:00,1.55637,1.5565,1.55626,1.55642,103799998.0
2005-07-11 06:37:00,1.55655,1.5567,1.55651,1.5567,146999998.0
2005-07-11 06:38:00,1.55648,1.55666,1.55648,1.55662,305199998.0
2005-07-11 06:39:00,1.55641,1.55655,1.55634,1.55646,114899999.0
2005-07-11 06:40:00,1.55649,1.55668,1.55638,1.55649,308600000.0
2005-07-11 06:41:00,1.55661,1.55674,1.55654,1.55665,267800001.0
2005-07-11 06:42:00,1.55661,1.55683,1.55661,1.55683,334600001.0
2005-07-11 06:43:00,1.55682,1.55682,1.55657,1.55665,240800000.0
2005-07-11 06:44:00,1.55675,1.55675,1.55648,1.55648,135700002.0
2005-07-11 06:45:00,1.55649,1.55669,1.55647,1.55647,159700002.0
2005-07-11 06:46:00,1.55672,1.55674,1.55645,1.55645,359199998.0
2005-07-11 06:47:00,1.55664,1.55678,1.55651,1.55651,207399999.0
2005-07-11 06:48:00,1.55672,1.55683,1.55667,1.55672,111000000.0
2005-07-11 06:49:00,1.5568,1.5569,1.55671,1.55681,208599998.0
2005-07-11 06:50:00,1.55658,1.55683,1.55657,1.55682,375300002.0
2005-07-11 06:51:00,1.5568,1.5568,1.5567,1.5567,58200000.0
2005-07-11 06:52:00,1.55681,1.55694,1.55675,1.55677,328600001.0
2005-07-11 06:53:00,1.55667,1.55684,1.5566,1.55684,290700001.0
2005-07-11 06:54:00,1.55661,1.55684,1.55661,1.55678,193899999.0
2005-07-11 06:55:00,1.55669,1.55681,1.55637,1.55646,319500002.0
2005-07-11 06:56:00,1.55632,1.55659,1.55632,1.55645,207799999.0
2005-07-11 06:57:00,1.55635,1.55654,1.55626,1.55648,391499999.0
2005-07-11 06:58:00,1.55663,1.55663,1.55653,1.55653,197699998.0
2005-07-11 06:59:00,1.5565,1.55655,1.5564,1.55644,376400006.0
2005-07-11 07:00:00,1.55644,1.55648,1.5562,1.55638,319700001.0
2005-07-11 07:01:00,1.55636,1.55655,1.55636,1.55642,153999999.0
2005-07-11 07:02:00,1.55627,1.55645,1.55624,1.55642,334800000.0
2005-07-11 07:03:00,1.55647,1.55647,1.5563,1.5564,385400003.0
2005-07-11 07:04:00,1.55632,1.55643,1.55605,1.55616,288299998.0
2005-07-11 07:05:00,1.5562,1.55638,1.55605,1.55611,337700001.0
2005-07-11 07:06:00,1.55591,1.55612,1.55588,1.55606,395799999.0
2005-07-11 07:07:00,1.55605,1.5561,1.55592,1.55596,336900000.0
2005-07-11 07:08:00,1.55596,1.55613,1.55587,1.55592,264700001.0
2005-07-11 07:09:00,1.55608,1.55613,1.55582,1.55582,331700003.0
2005-07-11 07:10:00,1.55596,1.55604,1.55575,1.55604,265999997.0
2005-07-11 07:11:00,1.55585,1.55605,1.55585,1.556,200100003.0
2005-07-11 07:12:00,1.55603,1.55611,1.55591,1.55597,152600001.0
2005-07-11 07:13:00,1.55602,1.55628,1.55602,1.55612,176499999.0
2005-07-11 07:14:00,1.55598,1.55611,1.55589,1.55603,358300002.0
2005-07-11 07:15:00,1.55608,1.55612,1.55587,1.55587,330600004.0
2005-07-11 07:16:00,1.55568,1.55568,1.55552,1.55557,219500003.0
2005-07-11 07:17:00,1.55563,1.55565,1.55546,1.55547,196199999.0
2005-07-11 07:18:00,1.55568,1.55585,1.55546,1.55562,438900006.0
2005-07-11 07:19:00,1.55568,1.55578,1.55549,1.55574,304100001.0
2005-07-11 07:20:00,1.55566,1.55587,1.55566,1.5558,247399997.0
2005-07-11 07:21:00,1.55565,1.5558,1.55556,1.55556,187000001.0
2005-07-11 07:22:00,1.55552,1.55579,1.55552,1.55553,397900003.0
2005-07-11 07:23:00,1.55546,1.55561,1.55545,1.55545,277400004.0
2005-07-11 07:24:00,1.5556,1.55568,1.55538,1.55538,225299999.0
2005-07-11 07:25:00,1.55538,1.55556,1.55533,1.55542,288499995.0
2005-07-11 07:26:00,1.55548,1.5555,1.55518,1.55527,277100001.0
2005-07-11 07:27:00,1.55525,1.55538,1.55514,1.55537,188900003.0
2005-07-11 07:28:00,1.55543,1.55543,1.55516,1.55516,160100001.0
2005-07-11 07:29:00,1.55522,1.5553,1.5552,1.55525,158199999.0
2005-07-11 07:30:00,1.55519,1.55535,1.55512,1.55527,191199999.0
2005-07-11 07:31:00,1.55532,1.55532,1.55525,1.55525,16000000.0
2005-07-11 07:32:00,1.55533,1.55542,1.55513,1.55528,212800004.0
2005-07-11 07:33:00,1.55522,1.5554,1.55511,1.55525,370199997.0
2005-07-11 07:34:00,1.5553,1.55535,1.55514,1.55518,345500004.0
2005-07-11 07:35:00,1.55518,1.55542,1.55518,1.55542,111100001.0
2005-07-11 07:36:00,1.55532,1.55545,1.55532,1.55545,70199999.0
2005-07-11 07:37:00,1.55533,1.55552,1.55531,1.55542,233400001.0
2005-07-11 07:38:00,1.5554,1.5555,1.5554,1.5555,95300001.0
2005-07-11 07:39:00,1.5556,1.55568,1.55548,1.55552,248400002.0
2005-07-11 07:40:00,1.55559,1.5557,1.55548,1.5556,193799998.0
2005-07-11 07:41:00,1.55565,1.55572,1.5553,1.55561,275100001.0
2005-07-11 07:42:00,1.55571,1.55586,1.55558,1.55581,317900002.0
2005-07-11 07:43:00,1.55569,1.55582,1.55562,1.55578,204199997.0
2005-07-11 07:44:00,1.55563,1.55573,1.55555,1.55556,222900000.0
2005-07-11 07:45:00,1.55568,1.55573,1.55555,1.55555,294299997.0
2005-07-11 07:46:00,1.55572,1.55573,1.55563,1.55563,109700003.0
2005-07-11 07:47:00,1.55569,1.55585,1.55569,1.5558,274600003.0
2005-07-11 07:48:00,1.5558,1.5558,1.5556,1.55561,216299997.0
2005-07-11 07:49:00,1.55562,1.55578,1.55556,1.55566,335400001.0
2005-07-11 07:50:00,1.55565,1.55565,1.55541,1.55557,195300000.0
2005-07-11 07:51:00,1.55556,1.55562,1.55531,1.55545,368600001.0
2005-07-11 07:52:00,1.55557,1.55577,1.55552,1.55555,355299998.0
2005-07-11 07:53:00,1.55545,1.55566,1.55545,1.55562,190199998.0
2005-07-11 07:54:00,1.55564,1.55564,1.55536,1.55555,401400004.0
2005-07-11 07:55:00,1.55541,1.55558,1.55541,1.55552,197499997.0
2005-07-11 07:56:00,1.55559,1.5557,1.55555,1.55561,268300002.0
2005-07-11 07:57:00,1.5556,1.5556,1.55539,1.5554,262200001.0
2005-07-11 07:58:00,1.55536,1.55552,1.55524,1.55534,275800006.0
2005-07-11 07:59:00,1.5554,1.5555,1.55518,1.55537,321399998.0
2005-07-11 08:00:00,1.5555,1.55558,1.55532,1.55543,217499999.0
2005-07-11 08:01:00,1.55538,1.55548,1.55527,1.5554,377399999.0
2005-07-11 08:02:00,1.55547,1.55547,1.55511,1.55519,300399998.0
2005-07-11 08:03:00,1.55521,1.55541,1.55512,1.55526,415400002.0
2005-07-11 08:04:00,1.55543,1.55561,1.55538,1.55544,215999999.0
2005-07-11 08:05:00,1.55545,1.55551,1.55545,1.55549,56000000.0
2005-07-11 08:06:00,1.55539,1.55539,1.55508,1.55508,174999999.0
2005-07-11 08:07:00,1.5553,1.55543,1.5551,1.55536,445700003.0
2005-07-11 08:08:00,1.55529,1.5555,1.55527,1.55527,304499999.0
2005-07-11 08:09:00,1.55503,1.55528,1.55503,1.55522,232499998.0
2005-07-11 08:10:00,1.55481,1.55527,1.55481,1.55527,205500000.0
2005-07-11 08:11:00,1.55512,1.55535,1.55512,1.55535,184899997.0
2005-07-11 08:12:00,1.55518,1.55534,1.55514,1.55521,369899998.0
2005-07-11 08:13:00,1.55526,1.55551,1.55526,1.5555,273200000.0
2005-07-11 08:14:00,1.55534,1.55547,1.55517,1.55535,297900007.0
2005-07-11 08:15:00,1.55548,1.55553,1.55532,1.55553,158100001.0
2005-07-11 08:16:00,1.55533,1.55537,1.55515,1.55525,73400000.0
2005-07-11 08:17:00,1.55539,1.55544,1.55523,1.55544,205599999.0
2005-07-11 08:18:00,1.55536,1.55543,1.55536,1.55543,35300000.0
2005-07-11 08:19:00,1.55537,1.55545,1.55522,1.55545,122300002.0
2005-07-11 08:20:00,1.55543,1.55563,1.55531,1.55548,186200000.0
2005-07-11 08:21:00,1.55565,1.55588,1.55553,1.55584,304700003.0
2005-07-11 08:22:00,1.55591,1.55599,1.55579,1.55592,215599998.0
2005-07-11 08:23:00,1.55598,1.55602,1.55575,1.55575,455800005.0
2005-07-11 08:24:00,1.55584,1.55584,1.55543,1.55558,148799999.0
2005-07-11 08:25:00,1.55556,1.55581,1.55556,1.5557,119400000.0
2005-07-11 08:26:00,1.55577,1.55578,1.55556,1.55556,257100004.0
2005-07-11 08:27:00,1.55571,1.55589,1.55552,1.55579,248900000.0
2005-07-11 08:28:00,1.55577,1.55588,1.55571,1.55574,224900001.0
2005-07-11 08:29:00,1.55584,1.55592,1.5557,1.55578,264199998.0
2005-07-11 08:30:00,1.55584,1.55591,1.55577,1.55583,107699997.0
2005-07-11 08:31:00,1.55568,1.55592,1.55562,1.55574,355600000.0
2005-07-11 08:32:00,1.55573,1.55588,1.55565,1.55576,188000001.0
2005-07-11 08:33:00,1.55584,1.55599,1.55575,1.55591,350000000.0
2005-07-11 08:34:00,1.55581,1.55603,1.55576,1.55603,369900000.0
2005-07-11 08:35:00,1.55587,1.55602,1.55587,1.55588,69300000.0
2005-07-11 08:36:00,1.55585,1.55596,1.55574,1.55583,171700000.0
2005-07-11 08:37:00,1.556,1.556,1.55571,1.55582,203900002.0
2005-07-11 08:38:00,1.55572,1.55586,1.55572,1.55586,93399998.0
2005-07-11 08:39:00,1.55593,1.55596,1.55582,1.55584,342899999.0
2005-07-11 08:40:00,1.5557,1.55583,1.55558,1.55571,396099999.0
2005-07-11 08:41:00,1.55571,1.5558,1.55548,1.55567,356800001.0
2005-07-11 08:42:00,1.5556,1.5557,1.55554,1.55568,360299995.0
2005-07-11 08:43:00,1.55554,1.55564,1.5552,1.55533,367099996.0
2005-07-11 08:44:00,1.55564,1.55581,1.55564,1.55581,113500002.0
2005-07-11 08:45:00,1.55572,1.55582,1.55544,1.55582,343799998.0
2005-07-11 08:46:00,1.55564,1.55575,1.55546,1.5556,346000002.0
2005-07-11 08:47:00,1.55572,1.55594,1.55566,1.55582,173300001.0
2005-07-11 08:48:00,1.55581,1.55593,1.55555,1.55583,271700002.0
2005-07-11 08:49:00,1.55597,1.55612,1.5558,1.55594,416700004.0
2005-07-11 08:50:00,1.55613,1.55619,1.55597,1.55602,241899998.0
2005-07-11 08:51:00,1.55586,1.55601,1.55586,1.55601,41100000.0
2005-07-11 08:52:00,1.55607,1.55612,1.5559,1.55602,252899995.0
2005-07-11 08:53:00,1.55587,1.55606,1.5557,1.5557,376300001.0
2005-07-11 08:54:00,1.55573,1.55577,1.55553,1.55553,247100000.0
2005-07-11 08:55:00,1.55562,1.55583,1.55546,1.55566,277400002.0
2005-07-11 08:56:00,1.55577,1.55584,1.55559,1.55574,324300003.0
2005-07-11 08:57:00,1.55575,1.55589,1.55572,1.55585,231600000.0
2005-07-11 08:58:00,1.55577,1.55591,1.55565,1.55583,163100003.0
2005-07-11 08:59:00,1.55586,1.55589,1.55577,1.55583,85400000.0
2005-07-11 09:00:00,1.55581,1.55591,1.55571,1.55582,320000008.0
2005-07-11 09:01:00,1.55576,1.55583,1.55562,1.55575,302299999.0
2005-07-11 09:02:00,1.55569,1.55583,1.55569,1.55583,143600000.0
2005-07-11 09:03:00,1.5557,1.55594,1.5557,1.55578,242100000.0
2005-07-11 09:04:00,1.55578,1.55585,1.55566,1.55578,226000002.0
2005-07-11 09:05:00,1.55579,1.55579,1.55548,1.55555,212600000.0
2005-07-11 09:06:00,1.55542,1.55551,1.55523,1.55533,303700000.0
2005-07-11 09:07:00,1.55523,1.55523,1.55491,1.55501,157700001.0
2005-07-11 09:08:00,1.555,1.5551,1.555,1.5551,15200000.0
2005-07-11 09:09:00,1.55502,1.55518,1.55488,1.55495,264299999.0
2005-07-11 09:10:00,1.55493,1.55497,1.55485,1.55485,32000000.0
2005-07-11 09:11:00,1.5549,1.55515,1.5549,1.55515,242199998.0
2005-07-11 09:12:00,1.55528,1.55532,1.55511,1.5552,270200003.0
2005-07-11 09:13:00,1.55513,1.55529,1.55503,1.55503,270899996.0
2005-07-11 09:14:00,1.55504,1.55522,1.55498,1.55513,460000001.0
2005-07-11 09:15:00,1.55503,1.55525,1.55498,1.55512,239400002.0
2005-07-11 09:16:00,1.55497,1.55509,1.55497,1.55509,80700001.0
2005-07-11 09:17:00,1.55507,1.55513,1.55499,1.55501,102200001.0
2005-07-11 09:18:00,1.55517,1.5552,1.55501,1.55514,328400003.0
2005-07-11 09:19:00,1.55497,1.55516,1.55497,1.55516,118400002.0
2005-07-11 09:20:00,1.55515,1.5553,1.55499,1.55499,238800002.0
2005-07-11 09:21:00,1.55495,1.55531,1.55495,1.55506,313000001.0
2005-07-11 09:22:00,1.55522,1.55525,1.55514,1.55519,162999998.0
2005-07-11 09:23:00,1.55511,1.55518,1.55499,1.55514,285100004.0
2005-07-11 09:24:00,1.55517,1.55519,1.55499,1.55505,277600003.0
2005-07-11 09:25:00,1.55478,1.55495,1.55456,1.55482,448600002.0
2005-07-11 09:26:00,1.55508,1.55515,1.55502,1.5551,44800000.0
2005-07-11 09:27:00,1.55508,1.55517,1.55483,1.55509,319100002.0
2005-07-11 09:28:00,1.55508,1.55517,1.5549,1.55505,385999994.0
2005-07-11 09:29:00,1.5551,1.55512,1.55496,1.55501,326699998.0
2005-07-11 09:30:00,1.55512,1.55512,1.55493,1.55512,310299994.0
2005-07-11 09:31:00,1.55505,1.55515,1.55495,1.55495,249099999.0
2005-07-11 09:32:00,1.55499,1.55507,1.55491,1.555,84599999.0
2005-07-11 09:33:00,1.55502,1.55502,1.55476,1.55481,358499996.0
2005-07-11 09:34:00,1.5549,1.5549,1.55467,1.55467,87699999.0
2005-07-11 09:35:00,1.55473,1.55488,1.55473,1.55487,271499999.0
2005-07-11 09:36:00,1.55482,1.555,1.55477,1.55479,327399998.0
2005-07-11 09:37:00,1.55492,1.55502,1.55476,1.55486,428300002.0
2005-07-11 09:38:00,1.5549,1.55494,1.55469,1.55473,259500004.0
2005-07-11 09:39:00,1.55481,1.55493,1.55471,1.55479,193199997.0
2005-07-11 09:40:00,1.55477,1.555,1.55477,1.55491,184999999.0
2005-07-11 09:41:00,1.55479,1.55487,1.55463,1.55473,278999999.0
2005-07-11 09:42:00,1.55475,1.55481,1.55461,1.5547,437100005.0
2005-07-11 09:43:00,1.55462,1.55471,1.55449,1.55464,416000005.0
2005-07-11 09:44:00,1.55443,1.55456,1.55426,1.55441,178000001.0
2005-07-11 09:45:00,1.55433,1.55446,1.55427,1.55439,94100000.0
2005-07-11 09:46:00,1.55436,1.5545,1.55433,1.55434,181200000.0
2005-07-11 09:47:00,1.55431,1.5545,1.55429,1.55439,289000006.0
2005-07-11 09:48:00,1.55445,1.55463,1.5544,1.55446,412700005.0
2005-07-11 09:49:00,1.5544,1.5545,1.5544,1.5545,239799999.0
2005-07-11 09:50:00,1.55455,1.55455,1.55431,1.55447,303600003.0
2005-07-11 09:51:00,1.55457,1.55461,1.55439,1.55447,261400006.0
2005-07-11 09:52:00,1.55443,1.55456,1.55441,1.55456,56800000.0
2005-07-11 09:53:00,1.5544,1.55463,1.55436,1.55463,247400000.0
2005-07-11 09:54:00,1.55464,1.55464,1.55443,1.55443,353999999.0
2005-07-11 09:55:00,1.5545,1.55463,1.55425,1.55457,325900005.0
2005-07-11 09:56:00,1.55436,1.5545,1.55436,1.5545,226100003.0
2005-07-11 09:57:00,1.55447,1.55454,1.55438,1.55448,270400002.0
2005-07-11 09:58:00,1.5545,1.55453,1.55441,1.55445,78700001.0
2005-07-11 09:59:00,1.55442,1.55465,1.55438,1.55445,299599995.0
2005-07-11 10:00:00,1.5546,1.55465,1.55444,1.55447,182299999.0
2005-07-11 10:01:00,1.55464,1.55475,1.55455,1.55474,228000002.0
2005-07-11 10:02:00,1.55463,1.55471,1.55444,1.55454,390500005.0
2005-07-11 10:03:00,1.55472,1.55476,1.55459,1.5547,336399992.0
2005-07-11 10:04:00,1.55478,1.55482,1.55474,1.55476,117400002.0
2005-07-11 10:05:00,1.55466,1.55484,1.55464,1.55474,282299998.0
2005-07-11 10:06:00,1.55471,1.5549,1.55463,1.55463,342700001.0
2005-07-11 10:07:00,1.55465,1.55475,1.55451,1.5547,318599997.0
2005-07-11 10:08:00,1.55465,1.55475,1.55443,1.55467,386699999.0
2005-07-11 10:09:00,1.55455,1.5548,1.55455,1.55471,193699998.0
2005-07-11 10:10:00,1.55475,1.55481,1.55459,1.55465,211700000.0
2005-07-11 10:11:00,1.5547,1.55489,1.55463,1.55489,463699999.0
2005-07-11 10:12:00,1.55467,1.5549,1.55464,1.55482,314100002.0
2005-07-11 10:13:00,1.55488,1.55495,1.55482,1.5549,156700001.0
2005-07-11 10:14:00,1.55488,1.55495,1.55471,1.55495,259100004.0
2005-07-11 10:15:00,1.55486,1.55493,1.55476,1.55488,214199998.0
2005-07-11 10:16:00,1.55497,1.55503,1.5548,1.55483,420100000.0
2005-07-11 10:17:00,1.55492,1.55502,1.55484,1.55484,333000002.0
2005-07-11 10:18:00,1.55485,1.55498,1.55479,1.55489,75100000.0
2005-07-11 10:19:00,1.55491,1.55499,1.55487,1.55495,355600004.0
2005-07-11 10:20:00,1.55472,1.5549,1.55472,1.5549,71199999.0
2005-07-11 10:21:00,1.55473,1.55495,1.55473,1.55487,268499999.0
2005-07-11 10:22:00,1.5549,1.5549,1.55472,1.55472,40000000.0
2005-07-11 10:23:00,1.55486,1.55494,1.55473,1.55487,277500002.0
2005-07-11 10:24:00,1.55488,1.55488,1.55467,1.55481,189300002.0
2005-07-11 10:25:00,1.5549,1.55497,1.55462,1.55462,385500000.0
2005-07-11 10:26:00,1.555,1.55505,1.55485,1.55485,158000000.0
2005-07-11 10:27:00,1.555,1.55507,1.55484,1.555,332200001.0
2005-07-11 10:28:00,1.55505,1.55505,1.55491,1.55498,244499997.0
2005-07-11 10:29:00,1.55497,1.55505,1.55487,1.55498,125999999.0
2005-07-11 10:30:00,1.555,1.55532,1.555,1.55522,193099994.0
2005-07-11 10:31:00,1.55502,1.55503,1.55471,1.55471,319399997.0
2005-07-11 10:32:00,1.5552,1.55525,1.55501,1.55501,352699999.0
2005-07-11 10:33:00,1.55508,1.55525,1.555,1.5552,150300004.0
2005-07-11 10:34:00,1.55461,1.55503,1.55461,1.55485,136400000.0
2005-07-11 10:35:00,1.55517,1.55533,1.55503,1.55503,218199998.0
2005-07-11 10:36:00,1.55522,1.55532,1.55514,1.55515,214399996.0
2005-07-11 10:37:00,1.55508,1.55515,1.55492,1.5551,385499993.0
2005-07-11 10:38:00,1.5551,1.55512,1.5549,1.55491,165300000.0
2005-07-11 10:39:00,1.5551,1.55513,1.55496,1.55502,330500000.0
2005-07-11 10:40:00,1.5548,1.55512,1.5548,1.55512,272400002.0
2005-07-11 10:41:00,1.55498,1.55515,1.55491,1.55505,391300002.0
2005-07-11 10:42:00,1.55492,1.55518,1.55487,1.55502,400400005.0
2005-07-11 10:43:00,1.55523,1.55529,1.55481,1.55516,440500001.0
2005-07-11 10:44:00,1.55524,1.55533,1.55508,1.55522,402600003.0
2005-07-11 10:45:00,1.55516,1.55541,1.55516,1.55527,304400001.0
2005-07-11 10:46:00,1.55513,1.55538,1.55513,1.55522,341999996.0
2005-07-11 10:47:00,1.55544,1.55548,1.5553,1.5553,159700002.0
2005-07-11 10:48:00,1.55544,1.55555,1.5552,1.55546,260000003.0
2005-07-11 10:49:00,1.5555,1.55555,1.55536,1.55541,163999997.0
2005-07-11 10:50:00,1.55527,1.55542,1.55526,1.55533,205300002.0
2005-07-11 10:51:00,1.55508,1.55538,1.55508,1.55529,566499997.0
2005-07-11 10:52:00,1.55526,1.55532,1.55506,1.55514,377199999.0
2005-07-11 10:53:00,1.55531,1.55546,1.55529,1.55546,248200004.0
2005-07-11 10:54:00,1.55539,1.55545,1.55524,1.55524,201600000.0
2005-07-11 10:55:00,1.55523,1.55535,1.55508,1.55513,419200000.0
2005-07-11 10:56:00,1.55528,1.55542,1.5551,1.55542,333200002.0
2005-07-11 10:57:00,1.5553,1.55543,1.5552,1.55541,324499999.0
2005-07-11 10:58:00,1.55531,1.55531,1.55515,1.55517,242800001.0
2005-07-11 10:59:00,1.55522,1.5553,1.55506,1.55506,264300000.0
2005-07-11 11:00:00,1.55531,1.55531,1.55502,1.55502,338700003.0
2005-07-11 11:01:00,1.55525,1.55525,1.55503,1.55517,271500002.0
2005-07-11 11:02:00,1.55525,1.55525,1.55511,1.55511,176899997.0
2005-07-11 11:03:00,1.55509,1.55525,1.55505,1.55518,264299999.0
2005-07-11 11:04:00,1.55513,1.55535,1.55492,1.55533,318899996.0
2005-07-11 11:05:00,1.55528,1.55535,1.55516,1.55528,212700002.0
2005-07-11 11:06:00,1.5552,1.5553,1.5551,1.55522,443899990.0
2005-07-11 11:07:00,1.55532,1.55532,1.55512,1.55512,132500001.0
2005-07-11 11:08:00,1.55518,1.55529,1.55507,1.55519,342900000.0
2005-07-11 11:09:00,1.55511,1.5553,1.55502,1.55527,230200002.0
2005-07-11 11:10:00,1.55512,1.55527,1.55506,1.5552,323599996.0
2005-07-11 11:11:00,1.55525,1.55525,1.55512,1.55512,45600000.0
2005-07-11 11:12:00,1.5552,1.55525,1.55505,1.55511,279700000.0
2005-07-11 11:13:00,1.55515,1.5553,1.55515,1.55528,288899999.0
2005-07-11 11:14:00,1.55522,1.55537,1.55514,1.55529,292800001.0
2005-07-11 11:15:00,1.55534,1.55568,1.55528,1.5556,316300002.0
2005-07-11 11:16:00,1.55568,1.55574,1.55553,1.55574,264800002.0
2005-07-11 11:17:00,1.55564,1.55584,1.55554,1.55565,333900004.0
2005-07-11 11:18:00,1.55573,1.55584,1.55563,1.55563,349799999.0
2005-07-11 11:19:00,1.55561,1.55582,1.55561,1.55582,310900003.0
2005-07-11 11:20:00,1.55578,1.55588,1.5557,1.55587,399800001.0
2005-07-11 11:21:00,1.55594,1.5561,1.55593,1.55607,363700001.0
2005-07-11 11:22:00,1.55591,1.55592,1.55561,1.55561,163700000.0
2005-07-11 11:23:00,1.55565,1.55588,1.55564,1.55577,103699998.0
2005-07-11 11:24:00,1.55576,1.55589,1.55564,1.55576,483600000.0
2005-07-11 11:25:00,1.55591,1.556,1.55574,1.55585,268300006.0
2005-07-11 11:26:00,1.5557,1.55585,1.5557,1.55585,146299997.0
2005-07-11 11:27:00,1.55577,1.55598,1.55577,1.55595,247300002.0
2005-07-11 11:28:00,1.55573,1.55593,1.55573,1.55589,420300004.0
2005-07-11 11:29:00,1.55588,1.55591,1.55568,1.55568,399899998.0
2005-07-11 11:30:00,1.55583,1.55591,1.55564,1.55567,306000003.0
2005-07-11 11:31:00,1.5558,1.5559,1.55566,1.55566,187400000.0
2005-07-11 11:32:00,1.5557,1.55572,1.5555,1.55559,307900003.0
2005-07-11 11:33:00,1.55564,1.55574,1.55558,1.55567,362800002.0
2005-07-11 11:34:00,1.55548,1.55562,1.55539,1.5556,286700002.0
2005-07-11 11:35:00,1.55558,1.5557,1.55543,1.5555,349700005.0
2005-07-11 11:36:00,1.55567,1.55572,1.55553,1.55554,262700000.0
2005-07-11 11:37:00,1.55546,1.55566,1.55546,1.55559,344300002.0
2005-07-11 11:38:00,1.55561,1.55573,1.55555,1.55573,277099998.0
2005-07-11 11:39:00,1.55559,1.55575,1.55553,1.5557,364599996.0
2005-07-11 11:40:00,1.55563,1.55575,1.55549,1.55567,286000006.0
2005-07-11 11:41:00,1.55558,1.55576,1.55553,1.55575,571100000.0
2005-07-11 11:42:00,1.55548,1.55573,1.55548,1.55562,261400004.0
2005-07-11 11:43:00,1.5556,1.55568,1.55545,1.55557,337400000.0
2005-07-11 11:44:00,1.5557,1.55574,1.55552,1.5556,226600002.0
2005-07-11 11:45:00,1.5555,1.55566,1.55546,1.55553,351500001.0
2005-07-11 11:46:00,1.55543,1.55563,1.55543,1.55556,199000002.0
2005-07-11 11:47:00,1.55552,1.55565,1.5554,1.5556,418700000.0
2005-07-11 11:48:00,1.55555,1.55555,1.55528,1.55532,143800000.0
2005-07-11 11:49:00,1.55537,1.55543,1.55518,1.55535,401499999.0
2005-07-11 11:50:00,1.5554,1.55545,1.55528,1.55528,320500001.0
2005-07-11 11:51:00,1.55531,1.55542,1.55518,1.55524,373700001.0
2005-07-11 11:52:00,1.55511,1.55542,1.55511,1.55542,297000002.0
2005-07-11 11:53:00,1.55497,1.55522,1.55477,1.55514,264300001.0
2005-07-11 11:54:00,1.55543,1.55543,1.55511,1.55511,259500003.0
2005-07-11 11:55:00,1.55505,1.55535,1.55505,1.5553,322500002.0
2005-07-11 11:56:00,1.55514,1.55535,1.55511,1.55535,294399998.0
2005-07-11 11:57:00,1.55529,1.55564,1.5552,1.55552,400500001.0
2005-07-11 11:58:00,1.55553,1.55567,1.55538,1.55547,219900001.0
2005-07-11 11:59:00,1.55555,1.55578,1.55555,1.5557,385200001.0
2005-07-11 12:00:00,1.55578,1.55581,1.5556,1.5556,223700001.0
2005-07-11 12:01:00,1.55567,1.55585,1.55553,1.55565,356399995.0
2005-07-11 12:02:00,1.55569,1.55574,1.5555,1.55567,491600006.0
2005-07-11 12:03:00,1.55562,1.55575,1.55546,1.55575,350999995.0
2005-07-11 12:04:00,1.55563,1.55571,1.55557,1.55564,48800000.0
2005-07-11 12:05:00,1.55553,1.5556,1.55543,1.55555,244799999.0
2005-07-11 12:06:00,1.55551,1.55561,1.55525,1.55557,322500001.0
2005-07-11 12:07:00,1.55552,1.55565,1.55535,1.55549,401200000.0
2005-07-11 12:08:00,1.55555,1.55555,1.55536,1.55536,333100005.0
2005-07-11 12:09:00,1.55546,1.55546,1.55536,1.55538,27000000.0
2005-07-11 12:10:00,1.55543,1.55544,1.55521,1.55521,175700001.0
2005-07-11 12:11:00,1.55529,1.55548,1.55516,1.55548,445799997.0
2005-07-11 12:12:00,1.55541,1.55549,1.5553,1.5553,331300001.0
2005-07-11 12:13:00,1.55538,1.55553,1.55536,1.55546,243900002.0
2005-07-11 12:14:00,1.55533,1.55553,1.55533,1.55553,296900000.0
2005-07-11 12:15:00,1.55553,1.5556,1.55533,1.5555,454399996.0
2005-07-11 12:16:00,1.55555,1.55564,1.55541,1.55541,187900005.0
2005-07-11 12:17:00,1.55551,1.5556,1.5554,1.55555,297699998.0
2005-07-11 12:18:00,1.55549,1.55558,1.55541,1.55542,235899999.0
2005-07-11 12:19:00,1.55546,1.55567,1.55539,1.55545,267500001.0
2005-07-11 12:20:00,1.55562,1.55576,1.55561,1.55564,131000000.0
2005-07-11 12:21:00,1.55559,1.55578,1.55559,1.55578,70300000.0
2005-07-11 12:22:00,1.5557,1.55575,1.55552,1.55568,277000002.0
2005-07-11 12:23:00,1.55576,1.55583,1.55559,1.55563,292599999.0
2005-07-11 12:24:00,1.55564,1.5558,1.55564,1.55576,130800001.0
2005-07-11 12:25:00,1.55572,1.55578,1.55555,1.55556,309200005.0
2005-07-11 12:26:00,1.55568,1.55581,1.55561,1.55568,316799998.0
2005-07-11 12:27:00,1.55566,1.55578,1.55557,1.55578,288200004.0
2005-07-11 12:28:00,1.55569,1.55583,1.55552,1.55565,346800004.0
2005-07-11 12:29:00,1.55559,1.55575,1.5555,1.55565,161400002.0
2005-07-11 12:30:00,1.55553,1.55567,1.55543,1.5556,277399999.0
2005-07-11 12:31:00,1.55573,1.55573,1.55548,1.55561,290300002.0
2005-07-11 12:32:00,1.55556,1.55565,1.55541,1.55558,460999999.0
2005-07-11 12:33:00,1.5555,1.55571,1.5555,1.5556,309299998.0
2005-07-11 12:34:00,1.55518,1.55539,1.55497,1.55505,259800000.0
2005-07-11 12:35:00,1.55558,1.55565,1.55552,1.5556,83100000.0
2005-07-11 12:36:00,1.55551,1.55558,1.55538,1.55553,134300000.0
2005-07-11 12:37:00,1.55545,1.55548,1.55515,1.5554,433900005.0
2005-07-11 12:38:00,1.5556,1.55567,1.55546,1.55546,300900008.0
2005-07-11 12:39:00,1.55549,1.55566,1.55548,1.55561,267600005.0
2005-07-11 12:40:00,1.55552,1.55575,1.55547,1.55575,257999999.0
2005-07-11 12:41:00,1.55568,1.55601,1.55554,1.55601,264499995.0
2005-07-11 12:42:00,1.55599,1.55599,1.55578,1.55593,236100001.0
2005-07-11 12:43:00,1.55579,1.55593,1.55573,1.5559,367900005.0
2005-07-11 12:44:00,1.55588,1.55592,1.55566,1.55567,242300000.0
2005-07-11 12:45:00,1.55575,1.55595,1.55575,1.5559,257300004.0
2005-07-11 12:46:00,1.55592,1.55595,1.55573,1.55584,253899998.0
2005-07-11 12:47:00,1.55581,1.55596,1.55577,1.55585,259800002.0
2005-07-11 12:48:00,1.55585,1.55595,1.55569,1.55587,208299998.0
2005-07-11 12:49:00,1.55592,1.55602,1.55585,1.55599,368500004.0
2005-07-11 12:50:00,1.55585,1.55589,1.55562,1.55562,234499999.0
2005-07-11 12:51:00,1.55583,1.55597,1.55569,1.55597,284399998.0
2005-07-11 12:52:00,1.55585,1.55612,1.5556,1.55587,455999997.0
2005-07-11 12:53:00,1.55581,1.55597,1.55568,1.55597,285700006.0
2005-07-11 12:54:00,1.55585,1.55601,1.55585,1.556,285199997.0
2005-07-11 12:55:00,1.55585,1.55593,1.55574,1.55574,109400000.0
2005-07-11 12:56:00,1.55572,1.55588,1.55555,1.55578,412200006.0
2005-07-11 12:57:00,1.55579,1.55586,1.55564,1.55572,146400002.0
2005-07-11 12:58:00,1.55568,1.55572,1.55553,1.55554,341699999.0
2005-07-11 12:59:00,1.55556,1.55565,1.55543,1.55545,300400000.0
2005-07-11 13:00:00,1.55542,1.55553,1.55534,1.55537,274299996.0
2005-07-11 13:01:00,1.55546,1.55561,1.55537,1.55545,256699997.0
2005-07-11 13:02:00,1.55555,1.55555,1.5553,1.5553,159799999.0
2005-07-11 13:03:00,1.5554,1.55555,1.55536,1.5554,257800001.0
2005-07-11 13:04:00,1.55545,1.55554,1.55522,1.55541,196900003.0
2005-07-11 13:05:00,1.55548,1.5555,1.55533,1.5554,268899998.0
2005-07-11 13:06:00,1.55539,1.55557,1.55535,1.55548,353700003.0
2005-07-11 13:07:00,1.55523,1.55543,1.55505,1.55514,329000003.0
2005-07-11 13:08:00,1.55547,1.55562,1.55538,1.55549,224700003.0
2005-07-11 13:09:00,1.55553,1.55559,1.55547,1.55556,95200002.0
2005-07-11 13:10:00,1.55533,1.55555,1.55529,1.55548,380100006.0
2005-07-11 13:11:00,1.55542,1.55562,1.55537,1.55549,318700003.0
2005-07-11 13:12:00,1.55545,1.55558,1.55533,1.55549,278700001.0
2005-07-11 13:13:00,1.55533,1.5555,1.55531,1.5554,309199995.0
2005-07-11 13:14:00,1.55488,1.55533,1.55472,1.55511,194500000.0
2005-07-11 13:15:00,1.5554,1.55555,1.55536,1.55539,456100000.0
2005-07-11 13:16:00,1.55534,1.55546,1.55525,1.55538,292100001.0
2005-07-11 13:17:00,1.55548,1.55557,1.55541,1.55549,70300001.0
2005-07-11 13:18:00,1.55536,1.55561,1.55523,1.55537,394500008.0
2005-07-11 13:19:00,1.55507,1.55531,1.55488,1.55488,330200002.0
2005-07-11 13:20:00,1.55542,1.5555,1.55525,1.55532,222500002.0
2005-07-11 13:21:00,1.55539,1.55552,1.55524,1.55534,215000002.0
2005-07-11 13:22:00,1.55553,1.55553,1.55533,1.55537,307900002.0
2005-07-11 13:23:00,1.55555,1.55555,1.55525,1.55525,285700004.0
2005-07-11 13:24:00,1.5553,1.55555,1.55529,1.55555,266499997.0
2005-07-11 13:25:00,1.5553,1.5554,1.55486,1.55501,399500001.0
2005-07-11 13:26:00,1.5555,1.55558,1.55526,1.55526,195100001.0
2005-07-11 13:27:00,1.55537,1.55551,1.55524,1.55532,276299995.0
2005-07-11 13:28:00,1.55535,1.55545,1.5552,1.55537,232500000.0
2005-07-11 13:29:00,1.55536,1.55551,1.55522,1.55542,143699999.0
2005-07-11 13:30:00,1.55549,1.55555,1.55537,1.55543,330900000.0
2005-07-11 13:31:00,1.55546,1.55555,1.55534,1.55536,254999998.0
2005-07-11 13:32:00,1.55534,1.55551,1.55531,1.55541,339500004.0
2005-07-11 13:33:00,1.55535,1.55542,1.55522,1.55525,339300001.0
2005-07-11 13:34:00,1.55533,1.55542,1.55515,1.55538,216600004.0
2005-07-11 13:35:00,1.55518,1.55534,1.55498,1.55509,286200002.0
2005-07-11 13:36:00,1.55503,1.55525,1.55501,1.5551,228000004.0
2005-07-11 13:37:00,1.55526,1.55546,1.55526,1.55545,258100004.0
2005-07-11 13:38:00,1.55541,1.55553,1.5554,1.55553,180200002.0
2005-07-11 13:39:00,1.55552,1.55552,1.55529,1.55531,287099998.0
2005-07-11 13:40:00,1.5555,1.5555,1.55525,1.55526,213100002.0
2005-07-11 13:41:00,1.55541,1.55553,1.55529,1.55547,85500000.0
2005-07-11 13:42:00,1.55542,1.5556,1.55542,1.55545,423499996.0
2005-07-11 13:43:00,1.55563,1.55563,1.55541,1.55541,198900000.0
2005-07-11 13:44:00,1.55545,1.55558,1.55535,1.55557,284900002.0
2005-07-11 13:45:00,1.55551,1.55563,1.55531,1.55531,304500001.0
2005-07-11 13:46:00,1.55557,1.5557,1.55553,1.55558,226100004.0
2005-07-11 13:47:00,1.55554,1.55578,1.55548,1.55563,299199997.0
2005-07-11 13:48:00,1.55573,1.55575,1.55546,1.5556,410500001.0
2005-07-11 13:49:00,1.55562,1.5558,1.55562,1.55566,332600002.0
2005-07-11 13:50:00,1.55568,1.5557,1.55552,1.55555,260000004.0
2005-07-11 13:51:00,1.55558,1.55578,1.5555,1.55562,345800002.0
2005-07-11 13:52:00,1.55558,1.55563,1.55541,1.5555,210200003.0
2005-07-11 13:53:00,1.55565,1.55565,1.55544,1.55544,156600000.0
2005-07-11 13:54:00,1.55568,1.55568,1.55548,1.55561,311200003.0
2005-07-11 13:55:00,1.55564,1.55564,1.55542,1.55542,418900000.0
2005-07-11 13:56:00,1.55549,1.55563,1.55535,1.55563,238500002.0
2005-07-11 13:57:00,1.55559,1.55563,1.55544,1.55544,287600001.0
2005-07-11 13:58:00,1.5555,1.55556,1.55533,1.55552,279300003.0
2005-07-11 13:59:00,1.55553,1.55564,1.55537,1.55557,206200001.0
2005-07-11 14:00:00,1.55553,1.55561,1.55547,1.55554,80000000.0
2005-07-11 14:01:00,1.55546,1.55563,1.55533,1.55541,373900002.0
2005-07-11 14:02:00,1.55557,1.55563,1.55546,1.55557,567900004.0
2005-07-11 14:03:00,1.5551,1.55554,1.5551,1.55543,125200000.0
2005-07-11 14:04:00,1.55532,1.55545,1.55523,1.5554,283199997.0
2005-07-11 14:05:00,1.55546,1.55559,1.5553,1.5553,552700005.0
2005-07-11 14:06:00,1.55553,1.55557,1.55528,1.55546,374699997.0
2005-07-11 14:07:00,1.55548,1.55548,1.55525,1.55537,353499996.0
2005-07-11 14:08:00,1.55532,1.55552,1.55528,1.55547,146700000.0
2005-07-11 14:09:00,1.55536,1.55551,1.55528,1.55529,342599993.0
2005-07-11 14:10:00,1.55541,1.55547,1.55527,1.55527,297200001.0
2005-07-11 14:11:00,1.55525,1.55537,1.55518,1.5553,302700000.0
2005-07-11 14:12:00,1.55527,1.55536,1.55511,1.5552,303699999.0
2005-07-11 14:13:00,1.55535,1.55536,1.55505,1.55529,296599994.0
2005-07-11 14:14:00,1.55533,1.55543,1.55519,1.55528,232800001.0
2005-07-11 14:15:00,1.55527,1.5554,1.555,1.55523,298700001.0
2005-07-11 14:16:00,1.55544,1.55557,1.55544,1.55546,101600001.0
2005-07-11 14:17:00,1.55545,1.5556,1.55534,1.55551,216700001.0
2005-07-11 14:18:00,1.55554,1.55571,1.55553,1.55561,382199994.0
2005-07-11 14:19:00,1.55559,1.55567,1.55544,1.55559,416499992.0
2005-07-11 14:20:00,1.55563,1.5559,1.55549,1.55581,320400001.0
2005-07-11 14:21:00,1.55593,1.55593,1.55572,1.55574,477099999.0
2005-07-11 14:22:00,1.55588,1.55594,1.55573,1.5559,330900001.0
2005-07-11 14:23:00,1.55595,1.55595,1.55574,1.55574,328299997.0
2005-07-11 14:24:00,1.5559,1.5559,1.55565,1.55565,193199999.0
2005-07-11 14:25:00,1.55575,1.55575,1.5557,1.5557,71799999.0
2005-07-11 14:26:00,1.55559,1.55575,1.55548,1.5556,287299997.0
2005-07-11 14:27:00,1.55558,1.55575,1.55541,1.55575,360600002.0
2005-07-11 14:28:00,1.55563,1.5557,1.55545,1.55557,229400003.0
2005-07-11 14:29:00,1.5557,1.55582,1.5555,1.55574,311500000.0
2005-07-11 14:30:00,1.55583,1.55594,1.55573,1.55585,308200004.0
2005-07-11 14:31:00,1.55587,1.55587,1.55567,1.5558,136700000.0
2005-07-11 14:32:00,1.55594,1.55595,1.5557,1.55576,473000000.0
2005-07-11 14:33:00,1.55572,1.55591,1.55572,1.55586,239700001.0
2005-07-11 14:34:00,1.55578,1.55585,1.55563,1.55574,106600000.0
2005-07-11 14:35:00,1.55583,1.55598,1.5556,1.5556,406100004.0
2005-07-11 14:36:00,1.55569,1.55584,1.55566,1.55584,239699999.0
2005-07-11 14:37:00,1.55576,1.55583,1.55567,1.55578,365699997.0
2005-07-11 14:38:00,1.55583,1.55583,1.55567,1.55576,175600000.0
2005-07-11 14:39:00,1.55583,1.55583,1.55562,1.55562,252600001.0
2005-07-11 14:40:00,1.55553,1.55578,1.55552,1.55563,192300003.0
2005-07-11 14:41:00,1.55562,1.55565,1.55538,1.55551,129600001.0
2005-07-11 14:42:00,1.55575,1.55583,1.55552,1.55583,417999995.0
2005-07-11 14:43:00,1.55567,1.55579,1.55553,1.55578,332299997.0
2005-07-11 14:44:00,1.55555,1.55566,1.55541,1.55554,190700002.0
2005-07-11 14:45:00,1.55552,1.5557,1.55546,1.5555,290100000.0
2005-07-11 14:46:00,1.55556,1.55566,1.55537,1.55558,225300002.0
2005-07-11 14:47:00,1.55545,1.5556,1.55539,1.55545,263000003.0
2005-07-11 14:48:00,1.5552,1.55545,1.5552,1.55533,417300000.0
2005-07-11 14:49:00,1.55511,1.55544,1.55511,1.55544,181300004.0
2005-07-11 14:50:00,1.55536,1.55543,1.5552,1.55542,308199998.0
2005-07-11 14:51:00,1.55534,1.55553,1.55526,1.55546,316299999.0
2005-07-11 14:52:00,1.55554,1.55554,1.55537,1.55537,272200000.0
2005-07-11 14:53:00,1.5553,1.55545,1.5552,1.55535,365299998.0
2005-07-11 14:54:00,1.5553,1.5554,1.5553,1.5554,63299999.0
2005-07-11 14:55:00,1.55544,1.55547,1.55523,1.55534,373100001.0
2005-07-11 14:56:00,1.55534,1.55549,1.55524,1.55546,446900000.0
2005-07-11 14:57:00,1.55533,1.55548,1.5553,1.5554,440800001.0
2005-07-11 14:58:00,1.55528,1.55548,1.55525,1.55525,179300002.0
2005-07-11 14:59:00,1.55537,1.55543,1.55521,1.55534,294899998.0
2005-07-11 15:00:00,1.55537,1.55544,1.55529,1.55539,152599998.0
2005-07-11 15:01:00,1.55515,1.55548,1.55515,1.55534,385200002.0
2005-07-11 15:02:00,1.55538,1.55545,1.55531,1.55531,208500002.0
2005-07-11 15:03:00,1.55531,1.55545,1.5553,1.5554,344500001.0
2005-07-11 15:04:00,1.55525,1.55538,1.55516,1.55532,290099997.0
2005-07-11 15:05:00,1.55525,1.55541,1.5551,1.55536,320299997.0
2005-07-11 15:06:00,1.55526,1.55537,1.55514,1.55525,227999998.0
2005-07-11 15:07:00,1.55524,1.5555,1.55524,1.55542,227199999.0
2005-07-11 15:08:00,1.55543,1.55552,1.55521,1.55541,394600000.0
2005-07-11 15:09:00,1.55547,1.55551,1.55531,1.55548,323900004.0
2005-07-11 15:10:00,1.5554,1.55545,1.55516,1.5553,347000001.0
2005-07-11 15:11:00,1.5554,1.55548,1.55532,1.5554,294900004.0
2005-07-11 15:12:00,1.55535,1.55542,1.55526,1.55538,215900002.0
2005-07-11 15:13:00,1.55538,1.55538,1.55521,1.55521,32800000.0
2005-07-11 15:14:00,1.5552,1.55522,1.55502,1.55508,277899998.0
2005-07-11 15:15:00,1.5552,1.55525,1.555,1.555,324900002.0
2005-07-11 15:16:00,1.5552,1.55525,1.5552,1.55525,37600000.0
2005-07-11 15:17:00,1.55521,1.55533,1.55515,1.55533,275899998.0
2005-07-11 15:18:00,1.55518,1.55535,1.55499,1.55514,301700005.0
2005-07-11 15:19:00,1.55535,1.55535,1.55513,1.55519,230600001.0
2005-07-11 15:20:00,1.55529,1.55532,1.55511,1.55528,442300002.0
2005-07-11 15:21:00,1.55502,1.55525,1.55502,1.55514,223300001.0
2005-07-11 15:22:00,1.55504,1.55521,1.55495,1.555,191300001.0
2005-07-11 15:23:00,1.55505,1.55518,1.55485,1.55485,156399999.0
2005-07-11 15:24:00,1.55504,1.55522,1.55504,1.55518,167899999.0
2005-07-11 15:25:00,1.55514,1.55523,1.55495,1.55507,330800000.0
2005-07-11 15:26:00,1.55505,1.5552,1.55503,1.55512,315999999.0
2005-07-11 15:27:00,1.55513,1.55513,1.55499,1.55499,145400000.0
2005-07-11 15:28:00,1.55492,1.55517,1.55492,1.5551,316400000.0
2005-07-11 15:29:00,1.55507,1.55515,1.55489,1.55505,406900001.0
2005-07-11 15:30:00,1.55505,1.55512,1.55482,1.55501,268400006.0
2005-07-11 15:31:00,1.55489,1.55509,1.55489,1.55509,127000001.0
2005-07-11 15:32:00,1.55492,1.55492,1.55477,1.5548,125900000.0
2005-07-11 15:33:00,1.5549,1.55503,1.55477,1.55503,492699998.0
2005-07-11 15:34:00,1.55494,1.55503,1.55473,1.5549,201299999.0
2005-07-11 15:35:00,1.55503,1.55514,1.55492,1.55502,222000003.0
2005-07-11 15:36:00,1.5548,1.55501,1.5548,1.55499,128700002.0
2005-07-11 15:37:00,1.55486,1.55499,1.55472,1.55486,298699998.0
2005-07-11 15:38:00,1.55484,1.55499,1.55478,1.55481,264599998.0
2005-07-11 15:39:00,1.55498,1.55507,1.55492,1.55501,191799998.0
2005-07-11 15:40:00,1.55483,1.55502,1.55482,1.555,202100002.0
2005-07-11 15:41:00,1.55492,1.55492,1.55477,1.55478,40900000.0
2005-07-11 15:42:00,1.55492,1.55495,1.55478,1.55488,223800002.0
2005-07-11 15:43:00,1.55489,1.55511,1.55489,1.55507,271599998.0
2005-07-11 15:44:00,1.55507,1.55514,1.55493,1.55511,545300001.0
2005-07-11 15:45:00,1.55503,1.5552,1.55497,1.55513,227699997.0
2005-07-11 15:46:00,1.55495,1.55525,1.55495,1.55513,267800002.0
2005-07-11 15:47:00,1.55512,1.55522,1.55507,1.5552,290600000.0
2005-07-11 15:48:00,1.5552,1.55525,1.55502,1.5551,352800003.0
2005-07-11 15:49:00,1.55515,1.55538,1.555,1.55528,272999998.0
2005-07-11 15:50:00,1.55528,1.5554,1.55521,1.5554,282600003.0
2005-07-11 15:51:00,1.5553,1.55545,1.55519,1.55535,210300001.0
2005-07-11 15:52:00,1.55533,1.55551,1.55533,1.55547,344000008.0
2005-07-11 15:53:00,1.55553,1.55555,1.55532,1.55532,195000003.0
2005-07-11 15:54:00,1.55545,1.55545,1.55518,1.55534,198199999.0
2005-07-11 15:55:00,1.55523,1.55547,1.55523,1.55547,36800000.0
2005-07-11 15:56:00,1.55538,1.55555,1.55529,1.55555,392400003.0
2005-07-11 15:57:00,1.55531,1.55545,1.5553,1.55545,200499998.0
2005-07-11 15:58:00,1.5553,1.55537,1.55519,1.55522,389100004.0
2005-07-11 15:59:00,1.55525,1.55547,1.55512,1.55541,393400006.0
2005-07-11 16:00:00,1.55534,1.55552,1.55534,1.55537,230700000.0
2005-07-11 16:01:00,1.55517,1.5554,1.55517,1.5554,240399998.0
2005-07-11 16:02:00,1.55543,1.55543,1.55516,1.55532,209799997.0
2005-07-11 16:03:00,1.5553,1.55537,1.55505,1.55531,326000000.0
2005-07-11 16:04:00,1.55533,1.55541,1.55526,1.55529,237199998.0
2005-07-11 16:05:00,1.55533,1.55533,1.55507,1.55511,252700005.0
2005-07-11 16:06:00,1.55517,1.55531,1.55504,1.55522,295600002.0
2005-07-11 16:07:00,1.55525,1.55537,1.555,1.55511,320299999.0
2005-07-11 16:08:00,1.55505,1.55515,1.55505,1.5551,146000004.0
2005-07-11 16:09:00,1.55498,1.55498,1.55481,1.55481,121300000.0
2005-07-11 16:10:00,1.55492,1.55499,1.55471,1.55488,306199994.0
2005-07-11 16:11:00,1.55498,1.55498,1.55464,1.55464,204500002.0
2005-07-11 16:12:00,1.55482,1.55494,1.55469,1.55469,199800003.0
2005-07-11 16:13:00,1.55449,1.55477,1.55442,1.55473,363899999.0
2005-07-11 16:14:00,1.55477,1.55503,1.55453,1.55492,380699999.0
2005-07-11 16:15:00,1.55474,1.55493,1.55452,1.55473,359400005.0
2005-07-11 16:16:00,1.55464,1.5549,1.5546,1.55482,540899998.0
2005-07-11 16:17:00,1.5549,1.55493,1.55474,1.55484,284200003.0
2005-07-11 16:18:00,1.55503,1.55503,1.55483,1.55495,195399997.0
2005-07-11 16:19:00,1.55493,1.55511,1.55487,1.55502,189499998.0
2005-07-11 16:20:00,1.55503,1.55521,1.55495,1.55517,356400001.0
2005-07-11 16:21:00,1.55502,1.55515,1.55496,1.55513,269300003.0
2005-07-11 16:22:00,1.5551,1.5552,1.55501,1.55502,175600005.0
2005-07-11 16:23:00,1.55513,1.55521,1.55494,1.55502,328300005.0
2005-07-11 16:24:00,1.55483,1.55514,1.55483,1.5551,361300000.0
2005-07-11 16:25:00,1.55501,1.5551,1.55493,1.55508,140400000.0
2005-07-11 16:26:00,1.55491,1.5551,1.55472,1.5551,160100000.0
2005-07-11 16:27:00,1.55498,1.55513,1.55487,1.55496,361600003.0
2005-07-11 16:28:00,1.55484,1.55504,1.55484,1.55492,195199999.0
2005-07-11 16:29:00,1.5549,1.55497,1.55481,1.55493,186799998.0
2005-07-11 16:30:00,1.55479,1.55494,1.55459,1.55483,275000003.0
2005-07-11 16:31:00,1.55491,1.55495,1.55468,1.55483,288499999.0
2005-07-11 16:32:00,1.55487,1.55499,1.55469,1.55482,418099999.0
2005-07-11 16:33:00,1.55493,1.55513,1.55481,1.55507,420300000.0
2005-07-11 16:34:00,1.55486,1.55502,1.55486,1.55497,311700001.0
2005-07-11 16:35:00,1.55485,1.55497,1.55485,1.55497,38400000.0
2005-07-11 16:36:00,1.55479,1.55494,1.55479,1.55489,288899996.0
2005-07-11 16:37:00,1.55488,1.55495,1.55478,1.55487,298199998.0
2005-07-11 16:38:00,1.5549,1.55492,1.55472,1.55482,336099999.0
2005-07-11 16:39:00,1.5548,1.5548,1.55447,1.55447,187100001.0
2005-07-11 16:40:00,1.55446,1.55451,1.55432,1.55436,242700000.0
2005-07-11 16:41:00,1.55448,1.55448,1.55423,1.55423,234100000.0
2005-07-11 16:42:00,1.55413,1.55438,1.55411,1.55428,388300001.0
2005-07-11 16:43:00,1.55397,1.55423,1.55384,1.55423,257200000.0
2005-07-11 16:44:00,1.55418,1.55423,1.55395,1.55415,282200003.0
2005-07-11 16:45:00,1.55411,1.55425,1.55405,1.5542,178899998.0
2005-07-11 16:46:00,1.55416,1.5543,1.55408,1.5542,219700000.0
2005-07-11 16:47:00,1.55433,1.55452,1.5542,1.55444,243300000.0
2005-07-11 16:48:00,1.55447,1.55469,1.55444,1.55459,125799998.0
2005-07-11 16:49:00,1.55459,1.55468,1.55451,1.55457,64700000.0
2005-07-11 16:50:00,1.55449,1.55449,1.55422,1.55437,305100004.0
2005-07-11 16:51:00,1.55431,1.55454,1.55413,1.5543,333300003.0
2005-07-11 16:52:00,1.55436,1.55458,1.55428,1.55455,288200003.0
2005-07-11 16:53:00,1.55454,1.55454,1.55438,1.55438,253899997.0
2005-07-11 16:54:00,1.55444,1.55458,1.55428,1.55436,447700002.0
2005-07-11 16:55:00,1.55446,1.55461,1.55434,1.55448,462000003.0
2005-07-11 16:56:00,1.55441,1.55456,1.55432,1.55437,310699998.0
2005-07-11 16:57:00,1.55443,1.55452,1.55429,1.55446,92600000.0
2005-07-11 16:58:00,1.55422,1.55453,1.55422,1.55439,171499999.0
2005-07-11 16:59:00,1.55433,1.55444,1.55419,1.55438,167900001.0
2005-07-11 17:00:00,1.55436,1.55453,1.5542,1.55453,335900002.0
2005-07-11 17:01:00,1.55448,1.55455,1.55433,1.5545,426500004.0
2005-07-11 17:02:00,1.55447,1.55453,1.55439,1.55441,105100003.0
2005-07-11 17:03:00,1.55459,1.55484,1.55451,1.5548,286200000.0
2005-07-11 17:04:00,1.55484,1.55484,1.55421,1.55421,381400000.0
2005-07-11 17:05:00,1.5544,1.55447,1.55425,1.55428,313300004.0
2005-07-11 17:06:00,1.55439,1.55452,1.55429,1.55432,158700001.0
2005-07-11 17:07:00,1.55412,1.55419,1.55398,1.55413,312300000.0
2005-07-11 17:08:00,1.55401,1.55413,1.55386,1.55397,356400001.0
2005-07-11 17:09:00,1.55383,1.55408,1.55382,1.55389,320499998.0
2005-07-11 17:10:00,1.554,1.55409,1.55376,1.55376,277399999.0
2005-07-11 17:11:00,1.55394,1.55403,1.55384,1.55386,245400003.0
2005-07-11 17:12:00,1.55411,1.55414,1.55394,1.55407,373199999.0
2005-07-11 17:13:00,1.55411,1.55411,1.55377,1.5539,285499999.0
2005-07-11 17:14:00,1.55389,1.55402,1.55384,1.55394,179099998.0
2005-07-11 17:15:00,1.55394,1.55402,1.55381,1.55387,194700000.0
2005-07-11 17:16:00,1.55376,1.5539,1.55365,1.55375,404800000.0
2005-07-11 17:17:00,1.55374,1.55399,1.55374,1.55395,282700004.0
2005-07-11 17:18:00,1.55383,1.55397,1.55374,1.55393,434399997.0
2005-07-11 17:19:00,1.55382,1.5539,1.55368,1.55384,235399997.0
2005-07-11 17:20:00,1.55383,1.55391,1.55365,1.55373,351499997.0
2005-07-11 17:21:00,1.55368,1.55381,1.55359,1.55364,260499996.0
2005-07-11 17:22:00,1.55362,1.5538,1.55356,1.5537,484599999.0
2005-07-11 17:23:00,1.55349,1.55364,1.55345,1.55349,234800002.0
2005-07-11 17:24:00,1.55365,1.5537,1.5535,1.55353,351699999.0
2005-07-11 17:25:00,1.55378,1.55391,1.55365,1.55391,252100000.0
2005-07-11 17:26:00,1.55389,1.55402,1.5538,1.55383,204500001.0
2005-07-11 17:27:00,1.55403,1.55412,1.55388,1.55388,314700004.0
2005-07-11 17:28:00,1.55385,1.55392,1.55375,1.55388,145300001.0
2005-07-11 17:29:00,1.5539,1.55398,1.55383,1.55396,270699998.0
2005-07-11 17:30:00,1.55385,1.55395,1.5537,1.55387,208800002.0
2005-07-11 17:31:00,1.55374,1.55387,1.55364,1.55371,453500001.0
2005-07-11 17:32:00,1.55346,1.55375,1.55346,1.55375,209200004.0
2005-07-11 17:33:00,1.55377,1.55385,1.55365,1.55365,109100002.0
2005-07-11 17:34:00,1.55372,1.55387,1.55363,1.55376,252699998.0
2005-07-11 17:35:00,1.55331,1.55357,1.55302,1.55357,352399997.0
2005-07-11 17:36:00,1.55353,1.55385,1.55353,1.55379,310199997.0
2005-07-11 17:37:00,1.55372,1.55381,1.55359,1.55368,244799998.0
2005-07-11 17:38:00,1.55367,1.55382,1.55362,1.55362,216499999.0
2005-07-11 17:39:00,1.55363,1.55387,1.55363,1.55387,86400000.0
2005-07-11 17:40:00,1.5537,1.554,1.5537,1.5538,317800007.0
2005-07-11 17:41:00,1.55363,1.55371,1.55346,1.55357,177900002.0
2005-07-11 17:42:00,1.55368,1.55369,1.55353,1.55361,202299998.0
2005-07-11 17:43:00,1.55352,1.55365,1.55337,1.55344,282599998.0
2005-07-11 17:44:00,1.55352,1.55372,1.55334,1.55362,299599997.0
2005-07-11 17:45:00,1.55359,1.55378,1.55358,1.55378,501999993.0
2005-07-11 17:46:00,1.55384,1.554,1.55384,1.55392,251400001.0
2005-07-11 17:47:00,1.55394,1.55401,1.55387,1.55393,84000000.0
2005-07-11 17:48:00,1.55407,1.55438,1.55402,1.55428,131900003.0
2005-07-11 17:49:00,1.55434,1.55443,1.55417,1.55429,506500000.0
2005-07-11 17:50:00,1.5542,1.55438,1.55411,1.55438,144300004.0
2005-07-11 17:51:00,1.5544,1.55441,1.5542,1.55428,425100002.0
2005-07-11 17:52:00,1.55433,1.55441,1.5541,1.55432,190299998.0
2005-07-11 17:53:00,1.55433,1.55441,1.55405,1.55405,352699998.0
2005-07-11 17:54:00,1.55429,1.55458,1.55421,1.55455,274800000.0
2005-07-11 17:55:00,1.55468,1.55486,1.55464,1.55464,303100002.0
2005-07-11 17:56:00,1.55455,1.55469,1.55449,1.55463,184400000.0
2005-07-11 17:57:00,1.5546,1.5547,1.5546,1.5547,126100001.0
2005-07-11 17:58:00,1.55447,1.55475,1.55447,1.55466,136200001.0
2005-07-11 17:59:00,1.55437,1.55464,1.55437,1.55464,117600000.0
2005-07-11 18:00:00,1.5545,1.55465,1.55447,1.55459,135600000.0
2005-07-11 18:01:00,1.5545,1.5545,1.5543,1.5545,1749600007.0
2005-07-11 18:02:00,1.5543,1.5543,1.5543,1.5543,1749600007.0
2005-07-11 18:03:00,1.5543,1.5543,1.5543,1.5543,1749600007.0
2005-07-11 18:04:00,1.5543,1.5543,1.5541,1.5543,1749600007.0
2005-07-11 18:05:00,1.5543,1.5543,1.5541,1.5541,1749600007.0
2005-07-11 18:06:00,1.5543,1.5543,1.5541,1.5541,1749600007.0
2005-07-11 18:07:00,1.5539,1.5541,1.5539,1.5541,1749600007.0
2005-07-11 18:08:00,1.5543,1.5543,1.5539,1.5541,1749600007.0
2005-07-11 18:09:00,1.55405,1.5542,1.55392,1.55406,1749600007.0
2005-07-11 18:10:00,1.5543,1.5543,1.5539,1.5539,1494800006.0
2005-07-11 18:11:00,1.55412,1.55421,1.55392,1.55405,1494800006.0
2005-07-11 18:12:00,1.55415,1.55422,1.55403,1.55417,1945400008.0
2005-07-11 18:13:00,1.55416,1.55425,1.554,1.55415,1477699998.0
2005-07-11 18:14:00,1.5543,1.5543,1.5541,1.5543,953800003.0
2005-07-11 18:15:00,1.55417,1.55436,1.55415,1.55431,953800003.0
2005-07-11 18:16:00,1.5543,1.5543,1.5543,1.5543,972799997.0
2005-07-11 18:17:00,1.5541,1.5543,1.5541,1.5543,972799997.0
2005-07-11 18:18:00,1.55398,1.55426,1.55379,1.55404,972799997.0
2005-07-11 18:19:00,1.5543,1.5543,1.5543,1.5543,2031799994.0
2005-07-11 18:20:00,1.55428,1.55451,1.55424,1.55435,2031799994.0
2005-07-11 18:21:00,1.55443,1.55443,1.55421,1.55421,702899998.0
2005-07-11 18:22:00,1.55428,1.55453,1.55425,1.55433,834200007.0
2005-07-11 18:23:00,1.5545,1.5545,1.5543,1.5545,1107999992.0
2005-07-11 18:24:00,1.5545,1.5545,1.5545,1.5545,1107999992.0
2005-07-11 18:25:00,1.5547,1.5547,1.5545,1.5545,1107999992.0
2005-07-11 18:26:00,1.5547,1.5547,1.5547,1.5547,1107999992.0
2005-07-11 18:27:00,1.55449,1.55462,1.55437,1.55451,1107999992.0
2005-07-11 18:28:00,1.5545,1.5547,1.5545,1.5547,1496700006.0
2005-07-11 18:29:00,1.55443,1.55463,1.5544,1.55451,1496700006.0
2005-07-11 18:30:00,1.55429,1.55456,1.55429,1.55456,1268500001.0
2005-07-11 18:31:00,1.55448,1.55465,1.55438,1.55465,974600004.0
2005-07-11 18:32:00,1.55463,1.55463,1.55433,1.55438,1255200005.0
2005-07-11 18:33:00,1.5545,1.5547,1.5545,1.5545,1808700000.0
2005-07-11 18:34:00,1.5547,1.5547,1.5545,1.5545,1808700000.0
2005-07-11 18:35:00,1.55456,1.55462,1.55441,1.55455,1808700000.0
2005-07-11 18:36:00,1.55454,1.55458,1.5543,1.55437,1490600006.0
2005-07-11 18:37:00,1.55448,1.55455,1.55434,1.5545,1911500005.0
2005-07-11 18:38:00,1.5544,1.55457,1.5543,1.55453,1580199996.0
2005-07-11 18:39:00,1.55462,1.55482,1.55454,1.55475,1720500007.0
2005-07-11 18:40:00,1.5549,1.5549,1.5549,1.5549,1014999998.0
2005-07-11 18:41:00,1.55461,1.55495,1.55461,1.55495,1014999998.0
2005-07-11 18:42:00,1.55502,1.55502,1.55473,1.55481,1334600012.0
2005-07-11 18:43:00,1.55488,1.55502,1.55478,1.55486,465899999.0
2005-07-11 18:44:00,1.55474,1.55483,1.55438,1.55457,1022000005.0
2005-07-11 18:45:00,1.55457,1.55468,1.55438,1.5545,495999999.0
2005-07-11 18:46:00,1.55437,1.55456,1.55429,1.55443,264199998.0
2005-07-11 18:47:00,1.55448,1.55457,1.55435,1.55444,286800006.0
2005-07-11 18:48:00,1.55449,1.55462,1.55439,1.55452,1143599994.0
2005-07-11 18:49:00,1.55457,1.55458,1.55444,1.55449,347899999.0
2005-07-11 18:50:00,1.55441,1.55457,1.55435,1.55449,709800001.0
2005-07-11 18:51:00,1.55453,1.55477,1.55445,1.55454,1702199999.0
2005-07-11 18:52:00,1.55462,1.55477,1.55456,1.5547,1545800002.0
2005-07-11 18:53:00,1.5545,1.55465,1.55435,1.55463,1013800002.0
2005-07-11 18:54:00,1.55453,1.55471,1.55444,1.55459,645900003.0
2005-07-11 18:55:00,1.55479,1.55488,1.5546,1.5547,1540699998.0
2005-07-11 18:56:00,1.5547,1.55482,1.55459,1.55475,851300006.0
2005-07-11 18:57:00,1.55463,1.55472,1.55441,1.55455,731599996.0
2005-07-11 18:58:00,1.55462,1.55469,1.55439,1.55444,1049200011.0
2005-07-11 18:59:00,1.55451,1.55464,1.55441,1.55459,1518300003.0
2005-07-11 19:00:00,1.55458,1.55465,1.55448,1.5546,623900000.0
2005-07-11 19:01:00,1.55462,1.55462,1.55437,1.55445,183699999.0
2005-07-11 19:02:00,1.55446,1.55457,1.55433,1.55446,890999996.0
2005-07-11 19:03:00,1.55465,1.55484,1.55458,1.5547,524700004.0
2005-07-11 19:04:00,1.55485,1.55491,1.5547,1.55478,465999998.0
2005-07-11 19:05:00,1.55485,1.55489,1.55462,1.55464,876699998.0
2005-07-11 19:06:00,1.55468,1.55491,1.55461,1.5547,1907699997.0
2005-07-11 19:07:00,1.55467,1.55468,1.55445,1.55445,847400000.0
2005-07-11 19:08:00,1.55418,1.55454,1.55414,1.55437,1752799992.0
2005-07-11 19:09:00,1.5546,1.55468,1.55442,1.55447,1483499995.0
2005-07-11 19:10:00,1.55448,1.55475,1.55448,1.55475,756100002.0
2005-07-11 19:11:00,1.55475,1.55475,1.55456,1.5547,1245200002.0
2005-07-11 19:12:00,1.55467,1.5547,1.55454,1.5546,899299997.0
2005-07-11 19:13:00,1.55436,1.55451,1.5541,1.55446,425400006.0
2005-07-11 19:14:00,1.5546,1.55475,1.5546,1.55475,239199998.0
2005-07-11 19:15:00,1.55475,1.55493,1.55474,1.55483,1136600000.0
2005-07-11 19:16:00,1.55495,1.55495,1.55476,1.55476,557100006.0
2005-07-11 19:17:00,1.55487,1.55497,1.5547,1.55485,854499997.0
2005-07-11 19:18:00,1.55484,1.55495,1.55475,1.55488,616999997.0
2005-07-11 19:19:00,1.55488,1.55495,1.55473,1.55485,932900007.0
2005-07-11 19:20:00,1.55485,1.55493,1.55462,1.5548,1289500001.0
2005-07-11 19:21:00,1.55476,1.55487,1.55465,1.55465,1145900012.0
2005-07-11 19:22:00,1.5546,1.55483,1.5546,1.55471,264800001.0
2005-07-11 19:23:00,1.55472,1.55486,1.55465,1.55467,601200008.0
2005-07-11 19:24:00,1.55472,1.55487,1.55472,1.55479,663500002.0
2005-07-11 19:25:00,1.55456,1.55476,1.5545,1.55465,932499996.0
2005-07-11 19:26:00,1.55479,1.55486,1.55462,1.55469,918700003.0
2005-07-11 19:27:00,1.55478,1.55481,1.55458,1.55464,1297800001.0
2005-07-11 19:28:00,1.55464,1.55469,1.55458,1.55458,242000002.0
2005-07-11 19:29:00,1.55455,1.55475,1.55444,1.55462,782000001.0
2005-07-11 19:30:00,1.5547,1.5549,1.5547,1.5547,1404300017.0
2005-07-11 19:31:00,1.55472,1.55472,1.55446,1.55454,1404300017.0
2005-07-11 19:32:00,1.55467,1.55471,1.55448,1.55452,955200001.0
2005-07-11 19:33:00,1.55454,1.55471,1.55448,1.55459,931600007.0
2005-07-11 19:34:00,1.5546,1.55466,1.55437,1.5545,1971599997.0
2005-07-11 19:35:00,1.55445,1.55465,1.55429,1.55465,856200001.0
2005-07-11 19:36:00,1.55462,1.55462,1.55423,1.55423,580399994.0
2005-07-11 19:37:00,1.55428,1.55447,1.55426,1.55442,304300005.0
2005-07-11 19:38:00,1.55437,1.55439,1.55414,1.55429,745400003.0
2005-07-11 19:39:00,1.5543,1.5543,1.55392,1.55404,1261800009.0
2005-07-11 19:40:00,1.55406,1.55427,1.55402,1.55412,520000005.0
2005-07-11 19:41:00,1.55404,1.55418,1.55404,1.55418,388299997.0
2005-07-11 19:42:00,1.55416,1.55426,1.55403,1.55421,831600009.0
2005-07-11 19:43:00,1.55411,1.55418,1.554,1.5541,393600001.0
2005-07-11 19:44:00,1.55418,1.55425,1.55408,1.5541,1023599996.0
2005-07-11 19:45:00,1.55408,1.55425,1.55403,1.55425,218100002.0
2005-07-11 19:46:00,1.55417,1.55425,1.55401,1.55405,639400007.0
2005-07-11 19:47:00,1.55403,1.5543,1.55403,1.55424,173900000.0
2005-07-11 19:48:00,1.55418,1.55433,1.55418,1.55426,555600001.0
2005-07-11 19:49:00,1.55423,1.55431,1.55414,1.55428,1548300007.0
2005-07-11 19:50:00,1.55408,1.5543,1.55408,1.55427,189100000.0
2005-07-11 19:51:00,1.55403,1.55409,1.55354,1.55372,532100001.0
2005-07-11 19:52:00,1.55425,1.55425,1.5541,1.55418,426100002.0
2005-07-11 19:53:00,1.55383,1.55411,1.55358,1.55367,504999999.0
2005-07-11 19:54:00,1.5542,1.55425,1.5541,1.55411,424299999.0
2005-07-11 19:55:00,1.5538,1.55404,1.55306,1.55396,620100001.0
2005-07-11 19:56:00,1.55421,1.55428,1.55402,1.55416,1245300010.0
2005-07-11 19:57:00,1.55419,1.55435,1.55411,1.55424,1351500005.0
2005-07-11 19:58:00,1.55409,1.55435,1.55403,1.55416,1690099999.0
2005-07-11 19:59:00,1.55405,1.55425,1.55405,1.55408,1117400003.0
2005-07-11 20:00:00,1.55423,1.55423,1.55403,1.55403,625000009.0
2005-07-11 20:01:00,1.55409,1.55425,1.554,1.55417,685499993.0
2005-07-11 20:02:00,1.55419,1.55431,1.55406,1.55421,417600000.0
2005-07-11 20:03:00,1.55416,1.55431,1.55411,1.55412,303300002.0
2005-07-11 20:04:00,1.55399,1.55423,1.55399,1.55423,201099999.0
2005-07-11 20:05:00,1.5541,1.5542,1.55403,1.55419,445900000.0
2005-07-11 20:06:00,1.55424,1.55424,1.55411,1.55411,348099999.0
2005-07-11 20:07:00,1.55411,1.55419,1.55405,1.55412,162299999.0
2005-07-11 20:08:00,1.55415,1.55423,1.55404,1.55419,1581799999.0
2005-07-11 20:09:00,1.55418,1.55421,1.55403,1.55403,322900003.0
2005-07-11 20:10:00,1.55409,1.5542,1.55404,1.55416,246199998.0
2005-07-11 20:11:00,1.55403,1.5542,1.554,1.55409,1037799999.0
2005-07-11 20:12:00,1.55402,1.55418,1.554,1.5541,289199995.0
2005-07-11 20:13:00,1.55408,1.55418,1.55391,1.55399,1812199991.0
2005-07-11 20:14:00,1.55376,1.55393,1.55346,1.55377,529200001.0
2005-07-11 20:15:00,1.5541,1.55417,1.55402,1.55408,1198500003.0
2005-07-11 20:16:00,1.55408,1.55418,1.55395,1.5541,1790200000.0
2005-07-11 20:17:00,1.55409,1.55418,1.554,1.55418,302399995.0
2005-07-11 20:18:00,1.55408,1.55415,1.554,1.5541,513299997.0
2005-07-11 20:20:00,1.5543,1.5545,1.5543,1.5543,620499997.0
2005-07-11 20:21:00,1.55415,1.55422,1.55401,1.55416,620499997.0
2005-07-11 20:22:00,1.5541,1.55428,1.5541,1.55425,714799998.0
2005-07-11 20:23:00,1.55415,1.55427,1.55405,1.55412,1312799995.0
2005-07-11 20:24:00,1.55425,1.55438,1.55406,1.55413,434899995.0
2005-07-11 20:25:00,1.5542,1.55433,1.55405,1.5541,950499998.0
2005-07-11 20:26:00,1.55409,1.55415,1.55404,1.55412,304399998.0
2005-07-11 20:27:00,1.55415,1.55415,1.554,1.5541,423499997.0
2005-07-11 20:28:00,1.5543,1.5543,1.5543,1.5543,1568300000.0
2005-07-11 20:29:00,1.5542,1.55427,1.55394,1.55413,1568300000.0
2005-07-11 20:30:00,1.5543,1.5543,1.5543,1.5543,555000001.0
2005-07-11 20:31:00,1.5541,1.5543,1.5539,1.5539,555000001.0
2005-07-11 20:33:00,1.55392,1.55406,1.55383,1.55399,555000001.0
2005-07-11 20:34:00,1.55402,1.5541,1.55384,1.55389,424200004.0
2005-07-11 20:35:00,1.55391,1.5541,1.55387,1.5541,319900000.0
2005-07-11 20:36:00,1.55389,1.55415,1.55381,1.55415,633000002.0
2005-07-11 20:37:00,1.55403,1.5541,1.55373,1.55386,1028299993.0
2005-07-11 20:38:00,1.5541,1.5541,1.5539,1.5541,1292100001.0
2005-07-11 20:39:00,1.554,1.55403,1.55379,1.55379,1292100001.0
2005-07-11 20:40:00,1.55402,1.55413,1.55385,1.55385,1653999993.0
2005-07-11 20:41:00,1.55404,1.5541,1.55377,1.55403,372500001.0
2005-07-11 20:42:00,1.55398,1.55407,1.55373,1.55373,209500004.0
2005-07-11 20:43:00,1.55399,1.55412,1.55371,1.55371,862799999.0
2005-07-11 20:44:00,1.55372,1.55404,1.55372,1.55393,1436400007.0
2005-07-11 20:45:00,1.55376,1.55393,1.55371,1.55371,1126800003.0
2005-07-11 20:46:00,1.55397,1.55397,1.55367,1.55386,301000002.0
2005-07-11 20:47:00,1.55384,1.55397,1.55377,1.55392,653299993.0
2005-07-11 20:48:00,1.55385,1.55401,1.55373,1.55383,1334999995.0
2005-07-11 20:49:00,1.55385,1.55395,1.5537,1.55388,789699996.0
2005-07-11 20:50:00,1.55397,1.55411,1.55392,1.55396,2068400006.0
2005-07-11 20:51:00,1.55388,1.55405,1.55386,1.554,290999998.0
2005-07-11 20:52:00,1.55399,1.55401,1.55376,1.5539,1450800000.0
2005-07-11 20:53:00,1.554,1.55411,1.5539,1.5539,1590300002.0
2005-07-11 20:54:00,1.55392,1.554,1.55375,1.55386,976699997.0
2005-07-11 20:55:00,1.55388,1.55399,1.55384,1.55398,680000007.0
2005-07-11 20:58:00,1.5541,1.5543,1.5541,1.5541,1507600010.0
2005-07-11 20:59:00,1.5543,1.5543,1.5541,1.5541,1507600010.0
2005-07-11 21:00:00,1.5543,1.5543,1.5541,1.5543,1507600010.0
2005-07-11 21:01:00,1.5543,1.5543,1.5543,1.5543,1507600010.0
2005-07-11 21:02:00,1.55413,1.55432,1.5541,1.55428,1507600010.0
2005-07-11 21:03:00,1.55422,1.55443,1.55418,1.55438,1443200001.0
2005-07-11 21:04:00,1.55437,1.55437,1.55414,1.55417,220799998.0
2005-07-11 21:05:00,1.55433,1.55452,1.55426,1.55433,907400003.0
2005-07-11 21:06:00,1.55406,1.55437,1.55402,1.55412,583799994.0
2005-07-11 21:07:00,1.55422,1.55429,1.55411,1.55411,480400000.0
2005-07-11 21:08:00,1.5542,1.55425,1.554,1.55416,247100001.0
2005-07-11 21:09:00,1.5542,1.55425,1.55406,1.55406,837100004.0
2005-07-11 21:10:00,1.5542,1.55425,1.55411,1.55425,1030999992.0
2005-07-11 21:11:00,1.55427,1.55433,1.55414,1.55426,700900005.0
2005-07-11 21:12:00,1.55433,1.55433,1.55416,1.55422,348199998.0
2005-07-11 21:13:00,1.55413,1.5543,1.55413,1.55425,953900001.0
2005-07-11 21:14:00,1.55422,1.55425,1.55402,1.55416,636400000.0
2005-07-11 21:15:00,1.55423,1.55437,1.5541,1.55425,644100000.0
2005-07-11 21:16:00,1.55401,1.55437,1.55401,1.55431,728700002.0
2005-07-11 21:17:00,1.5542,1.55432,1.55416,1.55428,1866999997.0
2005-07-11 21:18:00,1.55431,1.55442,1.55409,1.55426,544700002.0
2005-07-11 21:19:00,1.5543,1.5543,1.55406,1.55407,590200007.0
2005-07-11 21:20:00,1.5545,1.5545,1.5543,1.5543,1866700004.0
2005-07-11 21:21:00,1.5545,1.5545,1.5545,1.5545,1866700004.0
2005-07-11 21:22:00,1.55422,1.55449,1.55417,1.55432,1866700004.0
2005-07-11 21:23:00,1.55425,1.55432,1.554,1.55415,1178200000.0
2005-07-11 21:24:00,1.55408,1.5542,1.554,1.5542,612999998.0
2005-07-11 21:25:00,1.5541,1.55425,1.55388,1.55415,1319800010.0
2005-07-11 21:26:00,1.55418,1.5542,1.55404,1.55409,696300000.0
2005-07-11 21:27:00,1.55416,1.55423,1.55409,1.55418,596799997.0
2005-07-11 21:28:00,1.55407,1.55443,1.55407,1.55417,930599991.0
2005-07-11 21:29:00,1.55423,1.55442,1.55416,1.55422,396999999.0
2005-07-11 21:30:00,1.55403,1.55419,1.55364,1.55374,475999997.0
2005-07-11 21:31:00,1.5541,1.55425,1.55407,1.55425,574700003.0
2005-07-11 21:32:00,1.5543,1.55437,1.55408,1.5541,1880199999.0
2005-07-11 21:33:00,1.55428,1.55431,1.55416,1.55417,355700001.0
2005-07-11 21:34:00,1.55431,1.55442,1.55419,1.55421,1346799994.0
2005-07-11 21:35:00,1.55419,1.55429,1.55414,1.55427,865399999.0
2005-07-11 21:36:00,1.55429,1.55435,1.55416,1.5542,235700002.0
2005-07-11 21:37:00,1.55424,1.55442,1.55423,1.55436,481499999.0
2005-07-11 21:38:00,1.55422,1.55437,1.55416,1.55427,432900002.0
2005-07-11 21:39:00,1.55418,1.55423,1.55401,1.55408,318900000.0
2005-07-11 21:40:00,1.55409,1.55425,1.55404,1.55417,726099996.0
2005-07-11 21:41:00,1.55399,1.55425,1.55396,1.5542,600599992.0
2005-07-11 21:42:00,1.55406,1.55417,1.55397,1.55408,442399998.0
2005-07-11 21:43:00,1.554,1.55417,1.55396,1.55412,1015499999.0
2005-07-11 21:44:00,1.55404,1.55412,1.55392,1.55408,1185299999.0
2005-07-11 21:45:00,1.55406,1.55413,1.55385,1.55392,791300003.0
2005-07-11 21:46:00,1.55384,1.55413,1.55378,1.5539,1092800006.0
2005-07-11 21:47:00,1.5538,1.55398,1.55375,1.5539,1241800005.0
2005-07-11 21:48:00,1.55377,1.55398,1.55377,1.55395,332099999.0
2005-07-11 21:49:00,1.55395,1.55398,1.55375,1.55376,852900002.0
2005-07-11 21:50:00,1.55379,1.5539,1.55372,1.5539,151000001.0
2005-07-11 21:51:00,1.55376,1.55389,1.55373,1.55381,657600002.0
2005-07-11 21:52:00,1.55383,1.55399,1.5537,1.55385,1725200008.0
2005-07-11 21:53:00,1.55381,1.55395,1.55378,1.55393,335400005.0
2005-07-11 21:54:00,1.55395,1.55395,1.55381,1.55381,233800001.0
2005-07-11 21:55:00,1.5534,1.55364,1.55318,1.55364,448200000.0
2005-07-11 21:56:00,1.55395,1.55395,1.55376,1.5538,451599999.0
2005-07-11 21:57:00,1.5538,1.55395,1.55377,1.55395,514300002.0
2005-07-11 21:58:00,1.55388,1.55395,1.55379,1.5539,880500012.0
2005-07-11 21:59:00,1.55379,1.55401,1.55379,1.5539,1045800002.0
2005-07-11 22:00:00,1.55378,1.55397,1.5537,1.55393,700300008.0
2005-07-11 22:01:00,1.55394,1.55394,1.55385,1.55385,189399999.0
2005-07-11 22:02:00,1.55387,1.55401,1.55363,1.55363,1055200005.0
2005-07-11 22:03:00,1.55379,1.55388,1.55365,1.55388,425100005.0
2005-07-11 22:04:00,1.55386,1.55394,1.55374,1.55387,793200003.0
2005-07-11 22:05:00,1.55375,1.55382,1.55336,1.55361,468299997.0
2005-07-11 22:06:00,1.55394,1.55394,1.5537,1.55382,470999999.0
2005-07-11 22:07:00,1.55355,1.55357,1.55318,1.55318,317699997.0
2005-07-11 22:08:00,1.55373,1.55389,1.55369,1.55369,426000005.0
2005-07-11 22:09:00,1.55378,1.55378,1.55358,1.55362,379700001.0
2005-07-11 22:10:00,1.55375,1.55375,1.55355,1.55355,231899999.0
2005-07-11 22:11:00,1.55378,1.55378,1.55362,1.55362,249499999.0
2005-07-11 22:12:00,1.55369,1.55375,1.55359,1.5537,817299997.0
2005-07-11 22:13:00,1.55366,1.55376,1.55351,1.55359,325000003.0
2005-07-11 22:14:00,1.5538,1.55385,1.55367,1.55371,363600004.0
2005-07-11 22:15:00,1.55347,1.55376,1.55331,1.55331,738100000.0
2005-07-11 22:16:00,1.55375,1.55375,1.5536,1.5536,332300001.0
2005-07-11 22:17:00,1.55384,1.554,1.5538,1.55394,365099998.0
2005-07-11 22:18:00,1.5539,1.5539,1.55371,1.55371,116000000.0
2005-07-11 22:19:00,1.55384,1.55384,1.55359,1.55371,333400004.0
2005-07-11 22:20:00,1.55363,1.55387,1.55363,1.55387,380199996.0
2005-07-11 22:21:00,1.5539,1.55395,1.55378,1.55381,328600003.0
2005-07-11 22:22:00,1.55379,1.55397,1.55369,1.5539,785900002.0
2005-07-11 22:23:00,1.55393,1.55396,1.55379,1.55379,178200002.0
2005-07-11 22:24:00,1.55374,1.55391,1.55366,1.55383,187300000.0
2005-07-11 22:25:00,1.55392,1.55393,1.55363,1.55363,728300007.0
2005-07-11 22:26:00,1.55382,1.55398,1.55365,1.55392,718800004.0
2005-07-11 22:27:00,1.55395,1.554,1.55365,1.55365,364899998.0
2005-07-11 22:28:00,1.55371,1.55401,1.55368,1.55385,664200003.0
2005-07-11 22:29:00,1.5537,1.5539,1.55365,1.5539,839300000.0
2005-07-11 22:30:00,1.55322,1.55383,1.55309,1.55317,690900000.0
2005-07-11 22:31:00,1.55367,1.55385,1.55355,1.55385,211800000.0
2005-07-11 22:32:00,1.55385,1.55385,1.5537,1.5537,210400001.0
2005-07-11 22:33:00,1.55375,1.55399,1.55375,1.55398,200499999.0
2005-07-11 22:34:00,1.55396,1.5541,1.55387,1.554,442500000.0
2005-07-11 22:35:00,1.55402,1.55402,1.55374,1.55374,149600000.0
2005-07-11 22:36:00,1.5536,1.55376,1.55314,1.55324,886200002.0
2005-07-11 22:37:00,1.5537,1.55395,1.55367,1.5539,515700002.0
2005-07-11 22:38:00,1.55385,1.55385,1.5536,1.55369,457200002.0
2005-07-11 22:39:00,1.5538,1.55385,1.55351,1.55367,718200001.0
2005-07-11 22:40:00,1.55332,1.55382,1.55324,1.55341,765300003.0
2005-07-11 22:41:00,1.55371,1.55392,1.55369,1.5539,649300005.0
2005-07-11 22:42:00,1.55333,1.55376,1.55321,1.55363,743700004.0
2005-07-11 22:43:00,1.55377,1.55397,1.55365,1.55395,1147600006.0
2005-07-11 22:44:00,1.55318,1.55368,1.55312,1.55353,448500004.0
2005-07-11 22:45:00,1.55377,1.5539,1.5536,1.5538,161400001.0
2005-07-11 22:46:00,1.55382,1.55382,1.5535,1.5535,192599998.0
2005-07-11 22:47:00,1.55378,1.55384,1.55365,1.55368,122900000.0
2005-07-11 22:48:00,1.55369,1.55385,1.55362,1.5537,306900002.0
2005-07-11 22:49:00,1.5539,1.55395,1.5537,1.5537,696700003.0
2005-07-11 22:50:00,1.55377,1.5539,1.55367,1.55383,317900003.0
2005-07-11 22:51:00,1.55341,1.5536,1.55305,1.55342,437500002.0
2005-07-11 22:52:00,1.55367,1.55385,1.5535,1.5538,500899995.0
2005-07-11 22:53:00,1.55388,1.55388,1.55366,1.55372,193200003.0
2005-07-11 22:54:00,1.55367,1.5539,1.55357,1.55374,403799997.0
2005-07-11 22:55:00,1.55369,1.55383,1.55368,1.55383,204600001.0
2005-07-11 22:56:00,1.55369,1.55387,1.55369,1.55387,46600000.0
2005-07-11 22:57:00,1.55366,1.55392,1.55366,1.55386,354999998.0
2005-07-11 22:58:00,1.55393,1.55393,1.55374,1.55375,114400002.0
2005-07-11 22:59:00,1.55372,1.55381,1.55332,1.55332,424399996.0
2005-07-11 23:00:00,1.55312,1.5537,1.55312,1.55368,388899999.0
2005-07-11 23:01:00,1.55358,1.55379,1.5535,1.55356,404499998.0
2005-07-11 23:02:00,1.55353,1.55386,1.55346,1.55376,150400001.0
2005-07-11 23:03:00,1.55353,1.55376,1.55337,1.55376,259900002.0
2005-07-11 23:04:00,1.55348,1.55368,1.55321,1.55368,249199999.0
2005-07-11 23:05:00,1.55365,1.55368,1.55316,1.55354,305000002.0
2005-07-11 23:06:00,1.55315,1.55377,1.55315,1.55362,213899999.0
2005-07-11 23:07:00,1.55343,1.55371,1.55331,1.55353,366200001.0
2005-07-11 23:08:00,1.55364,1.55367,1.55315,1.55354,409599999.0
2005-07-11 23:09:00,1.55345,1.55365,1.55329,1.55352,292900001.0
2005-07-11 23:10:00,1.55362,1.55374,1.55333,1.55355,274100000.0
2005-07-11 23:11:00,1.55362,1.55363,1.5533,1.55345,317000000.0
2005-07-11 23:12:00,1.55353,1.55372,1.55345,1.55346,272200002.0
2005-07-11 23:13:00,1.55343,1.55362,1.55334,1.55356,337000000.0
2005-07-11 23:14:00,1.5536,1.55367,1.55335,1.55351,340200001.0
2005-07-11 23:15:00,1.55332,1.55361,1.55316,1.55361,311599999.0
2005-07-11 23:16:00,1.55338,1.55355,1.5532,1.55328,370300001.0
2005-07-11 23:17:00,1.5534,1.55359,1.55314,1.55332,524200001.0
2005-07-11 23:18:00,1.55338,1.55371,1.5533,1.55351,320000000.0
2005-07-11 23:19:00,1.55362,1.55369,1.55326,1.55348,416399999.0
2005-07-11 23:20:00,1.55385,1.55385,1.5537,1.55375,23300000.0
2005-07-11 23:21:00,1.55365,1.55387,1.55365,1.55387,311800000.0
2005-07-11 23:22:00,1.55376,1.55388,1.5537,1.55379,226199999.0
2005-07-11 23:23:00,1.55372,1.55385,1.55372,1.55385,55200000.0
2005-07-11 23:24:00,1.5532,1.55347,1.55305,1.55306,238300003.0
2005-07-11 23:25:00,1.55377,1.55385,1.55363,1.55375,14600000.0
2005-07-11 23:26:00,1.55371,1.55378,1.55369,1.55372,93400000.0
2005-07-11 23:27:00,1.55368,1.55372,1.55365,1.55365,57799998.0
2005-07-11 23:28:00,1.55364,1.55372,1.55352,1.55361,211400001.0
2005-07-11 23:29:00,1.55361,1.55366,1.5535,1.55357,271400002.0
2005-07-11 23:30:00,1.55369,1.5538,1.55355,1.55367,328400001.0
2005-07-11 23:31:00,1.55369,1.55372,1.55357,1.55363,381600003.0
2005-07-11 23:32:00,1.55357,1.55368,1.5533,1.55355,347499997.0
2005-07-11 23:33:00,1.5536,1.55369,1.5535,1.55358,166900002.0
2005-07-11 23:34:00,1.55369,1.55375,1.5536,1.5537,290000004.0
2005-07-11 23:35:00,1.5536,1.5537,1.5536,1.5537,48800000.0
2005-07-11 23:36:00,1.55362,1.55394,1.55362,1.55394,300700001.0
2005-07-11 23:37:00,1.5539,1.5539,1.5538,1.5538,60800000.0
2005-07-11 23:38:00,1.55356,1.55373,1.55319,1.55353,423499995.0
2005-07-11 23:39:00,1.55388,1.55395,1.55382,1.5539,30400000.0
2005-07-11 23:40:00,1.55358,1.55368,1.55333,1.55356,491600004.0
2005-07-11 23:41:00,1.55386,1.55395,1.55372,1.5539,320199999.0
2005-07-11 23:42:00,1.55378,1.55395,1.5537,1.55383,240500002.0
2005-07-11 23:43:00,1.55385,1.55385,1.55371,1.55371,24000000.0
2005-07-11 23:44:00,1.55329,1.55352,1.55328,1.5535,416100001.0
2005-07-11 23:45:00,1.55368,1.55375,1.55358,1.55367,119800001.0
2005-07-11 23:46:00,1.55317,1.55348,1.55295,1.55348,188900000.0
2005-07-11 23:47:00,1.5536,1.5537,1.5536,1.5537,56700000.0
2005-07-11 23:48:00,1.5537,1.5537,1.55356,1.55356,105500000.0
2005-07-11 23:49:00,1.55377,1.55377,1.55352,1.55352,130899998.0
2005-07-11 23:50:00,1.55366,1.55391,1.55366,1.55391,166199996.0
2005-07-11 23:51:00,1.5539,1.55395,1.5538,1.55382,197400001.0
2005-07-11 23:52:00,1.55355,1.55378,1.55326,1.55343,399199997.0
2005-07-11 23:53:00,1.55395,1.55395,1.5537,1.55388,72400000.0
2005-07-11 23:54:00,1.55334,1.55339,1.55285,1.55285,289700003.0
2005-07-11 23:55:00,1.5539,1.5539,1.55372,1.55372,83200003.0
2005-07-11 23:56:00,1.55302,1.55338,1.55301,1.55305,387500000.0
2005-07-11 23:57:00,1.5539,1.55398,1.55373,1.55385,177300002.0
2005-07-11 23:58:00,1.55385,1.5539,1.55372,1.55378,83900002.0
2005-07-11 23:59:00,1.5539,1.55395,1.55382,1.55388,99900000.0
2005-07-12 00:00:00,1.55325,1.55344,1.55319,1.5533,376300003.0
2005-07-12 00:01:00,1.5537,1.55385,1.5537,1.55385,4500000.0
2005-07-12 00:02:00,1.55385,1.55395,1.55381,1.5539,157399997.0
2005-07-12 00:03:00,1.55302,1.55312,1.55271,1.55282,535200003.0
2005-07-12 00:04:00,1.55387,1.5539,1.55374,1.5538,161499999.0
2005-07-12 00:05:00,1.5538,1.55395,1.55377,1.55383,131200000.0
2005-07-12 00:06:00,1.55387,1.55393,1.55368,1.55393,298199998.0
2005-07-12 00:07:00,1.55357,1.55372,1.55332,1.55358,486600003.0
2005-07-12 00:08:00,1.55388,1.5539,1.55376,1.55379,115500001.0
2005-07-12 00:09:00,1.55391,1.554,1.55383,1.55397,242200000.0
2005-07-12 00:10:00,1.55387,1.55403,1.55377,1.55392,199500000.0
2005-07-12 00:11:00,1.55395,1.55404,1.55381,1.55387,356199996.0
2005-07-12 00:12:00,1.55399,1.55409,1.55388,1.55398,90199998.0
2005-07-12 00:13:00,1.55418,1.55418,1.55397,1.55401,150099999.0
2005-07-12 00:14:00,1.55416,1.55416,1.55402,1.55412,157500003.0
2005-07-12 00:15:00,1.554,1.5541,1.554,1.5541,22200000.0
2005-07-12 00:16:00,1.55404,1.55416,1.55404,1.55416,43600001.0
2005-07-12 00:17:00,1.55415,1.55417,1.55391,1.55399,270799998.0
2005-07-12 00:18:00,1.55393,1.55418,1.5539,1.55418,310700000.0
2005-07-12 00:19:00,1.55412,1.55428,1.55402,1.55428,234000004.0
2005-07-12 00:20:00,1.55437,1.55454,1.55424,1.55438,363000007.0
2005-07-12 00:21:00,1.55442,1.55457,1.55416,1.55427,216299998.0
2005-07-12 00:22:00,1.55421,1.5544,1.55421,1.5544,165300005.0
2005-07-12 00:23:00,1.55457,1.55457,1.55431,1.55439,248100003.0
2005-07-12 00:24:00,1.55429,1.55445,1.55417,1.55432,282299999.0
2005-07-12 00:25:00,1.5543,1.55451,1.55428,1.55447,210299999.0
2005-07-12 00:26:00,1.5544,1.55462,1.55439,1.55448,301800001.0
2005-07-12 00:27:00,1.55457,1.55457,1.55418,1.55439,158500000.0
2005-07-12 00:28:00,1.55442,1.55451,1.55433,1.55433,315400002.0
2005-07-12 00:29:00,1.55426,1.55436,1.55424,1.55434,51099998.0
2005-07-12 00:30:00,1.55435,1.55435,1.55416,1.5542,296999998.0
2005-07-12 00:31:00,1.5542,1.55438,1.5542,1.55424,242799999.0
2005-07-12 00:32:00,1.55428,1.55428,1.55414,1.55414,28200000.0
2005-07-12 00:33:00,1.55432,1.55439,1.55424,1.55428,163500000.0
2005-07-12 00:34:00,1.5543,1.55437,1.55416,1.55421,311599997.0
2005-07-12 00:35:00,1.55385,1.55409,1.55382,1.55409,282000000.0
2005-07-12 00:36:00,1.5543,1.55435,1.5543,1.55435,24800000.0
2005-07-12 00:37:00,1.55435,1.55435,1.5543,1.5543,103799999.0
2005-07-12 00:38:00,1.55419,1.55441,1.55412,1.55432,252899998.0
2005-07-12 00:39:00,1.55396,1.55404,1.55383,1.55391,311400001.0
2005-07-12 00:40:00,1.55428,1.55435,1.5542,1.5543,151200000.0
2005-07-12 00:41:00,1.55428,1.55435,1.55422,1.5543,31200000.0
2005-07-12 00:42:00,1.5543,1.55435,1.55416,1.55416,506400002.0
2005-07-12 00:43:00,1.55386,1.55398,1.55364,1.55384,453599999.0
2005-07-12 00:44:00,1.55416,1.55437,1.55416,1.5543,287300003.0
2005-07-12 00:45:00,1.55414,1.55426,1.55406,1.55417,148600001.0
2005-07-12 00:46:00,1.55402,1.55425,1.55402,1.5542,234799998.0
2005-07-12 00:47:00,1.55425,1.55425,1.55415,1.55415,43200000.0
2005-07-12 00:48:00,1.55425,1.55428,1.55411,1.55411,341599998.0
2005-07-12 00:49:00,1.55418,1.5542,1.55407,1.55418,319200000.0
2005-07-12 00:50:00,1.55409,1.55425,1.55402,1.55425,212500002.0
2005-07-12 00:51:00,1.5541,1.55425,1.5539,1.55415,218900003.0
2005-07-12 00:52:00,1.55385,1.55396,1.55363,1.55374,173500002.0
2005-07-12 00:53:00,1.55415,1.55425,1.55402,1.55425,163500000.0
2005-07-12 00:54:00,1.55417,1.55425,1.55403,1.5542,216600000.0
2005-07-12 00:55:00,1.55408,1.55428,1.55403,1.5542,323700002.0
2005-07-12 00:56:00,1.55397,1.55397,1.55373,1.55382,228600002.0
2005-07-12 00:57:00,1.55394,1.55428,1.55394,1.55418,468400006.0
2005-07-12 00:58:00,1.55412,1.55425,1.55398,1.55413,253399995.0
2005-07-12 00:59:00,1.5541,1.55423,1.55395,1.55411,63900002.0
2005-07-12 01:00:00,1.55411,1.55425,1.55403,1.55409,314999999.0
2005-07-12 01:01:00,1.55405,1.55417,1.55397,1.55417,328300004.0
2005-07-12 01:02:00,1.5542,1.55425,1.5541,1.55419,187500002.0
2005-07-12 01:03:00,1.5541,1.55425,1.55396,1.55414,134400003.0
2005-07-12 01:04:00,1.55423,1.55428,1.55401,1.5542,400300002.0
2005-07-12 01:05:00,1.5542,1.55425,1.55406,1.55406,173099996.0
2005-07-12 01:06:00,1.55421,1.55431,1.55407,1.55412,379500004.0
2005-07-12 01:07:00,1.55427,1.55438,1.55414,1.5542,385100003.0
2005-07-12 01:08:00,1.5542,1.55432,1.55416,1.55432,139000000.0
2005-07-12 01:09:00,1.55435,1.55443,1.55428,1.55443,161499998.0
2005-07-12 01:10:00,1.55406,1.55419,1.55379,1.55404,324299999.0
2005-07-12 01:11:00,1.55445,1.55445,1.5544,1.5544,24800000.0
2005-07-12 01:12:00,1.55438,1.55445,1.55421,1.55421,249500000.0
2005-07-12 01:13:00,1.5543,1.55443,1.55413,1.5543,88000000.0
2005-07-12 01:14:00,1.5543,1.55448,1.5543,1.55445,345499997.0
2005-07-12 01:15:00,1.55438,1.55445,1.55428,1.5544,165500002.0
2005-07-12 01:16:00,1.5541,1.55417,1.55379,1.55399,269199998.0
2005-07-12 01:17:00,1.5544,1.55443,1.55395,1.55395,487900000.0
2005-07-12 01:18:00,1.5544,1.55447,1.55424,1.55424,203200000.0
2005-07-12 01:19:00,1.55417,1.55425,1.55402,1.5542,202400004.0
2005-07-12 01:20:00,1.55383,1.55424,1.55372,1.55397,450599996.0
2005-07-12 01:21:00,1.55425,1.55425,1.5541,1.5541,145600001.0
2005-07-12 01:22:00,1.55414,1.55414,1.55404,1.55404,111000002.0
2005-07-12 01:23:00,1.55374,1.55396,1.55371,1.55384,363200005.0
2005-07-12 01:24:00,1.55387,1.55402,1.55384,1.55399,213500003.0
2005-07-12 01:25:00,1.5538,1.5538,1.5536,1.5536,52700000.0
2005-07-12 01:26:00,1.5539,1.55395,1.5539,1.55395,122900001.0
2005-07-12 01:27:00,1.55369,1.5539,1.55369,1.5539,461000008.0
2005-07-12 01:28:00,1.55381,1.55395,1.55381,1.55395,86199999.0
2005-07-12 01:29:00,1.55388,1.55393,1.55373,1.55393,118299999.0
2005-07-12 01:30:00,1.5539,1.5539,1.55376,1.55376,94800001.0
2005-07-12 01:31:00,1.55374,1.55387,1.55371,1.5538,71300001.0
2005-07-12 01:32:00,1.55386,1.55394,1.55364,1.55385,507200008.0
2005-07-12 01:33:00,1.5539,1.5539,1.5538,1.5538,58300001.0
2005-07-12 01:34:00,1.55374,1.55397,1.55359,1.55387,316400000.0
2005-07-12 01:35:00,1.55382,1.55382,1.55365,1.55365,123700004.0
2005-07-12 01:36:00,1.55378,1.55378,1.55342,1.55344,244799996.0
2005-07-12 01:37:00,1.55357,1.55365,1.55345,1.5535,171700000.0
2005-07-12 01:38:00,1.55342,1.5535,1.55307,1.55331,403399998.0
2005-07-12 01:39:00,1.5536,1.55365,1.55338,1.55338,200300000.0
2005-07-12 01:40:00,1.5536,1.5536,1.5535,1.5535,14400000.0
2005-07-12 01:41:00,1.55368,1.5537,1.55355,1.55355,294000000.0
2005-07-12 01:42:00,1.55325,1.55354,1.55318,1.55334,473800004.0
2005-07-12 01:43:00,1.55365,1.55365,1.5535,1.5535,134200001.0
2005-07-12 01:44:00,1.55368,1.55372,1.55365,1.55365,173999998.0
2005-07-12 01:45:00,1.55367,1.55374,1.55364,1.55364,174800000.0
2005-07-12 01:46:00,1.55346,1.55366,1.55342,1.55366,370199999.0
2005-07-12 01:47:00,1.55367,1.55371,1.55355,1.55355,222699999.0
2005-07-12 01:48:00,1.55363,1.55374,1.55353,1.55362,244800003.0
2005-07-12 01:49:00,1.55348,1.55366,1.55347,1.55366,87900000.0
2005-07-12 01:50:00,1.55362,1.55368,1.55354,1.55368,281000000.0
2005-07-12 01:51:00,1.55371,1.55373,1.55346,1.55355,425800004.0
2005-07-12 01:52:00,1.55365,1.55365,1.5535,1.5535,43099998.0
2005-07-12 01:53:00,1.55371,1.55371,1.5535,1.55358,104300002.0
2005-07-12 01:54:00,1.5537,1.5537,1.55345,1.55361,235099998.0
2005-07-12 01:55:00,1.55358,1.55358,1.5533,1.55341,257600002.0
2005-07-12 01:56:00,1.55341,1.55341,1.55325,1.55339,126699998.0
2005-07-12 01:57:00,1.55337,1.55351,1.55337,1.55351,106200002.0
2005-07-12 01:58:00,1.55333,1.55355,1.55332,1.55345,223300002.0
2005-07-12 01:59:00,1.55342,1.55363,1.55342,1.5536,224400002.0
2005-07-12 02:00:00,1.5537,1.5537,1.55333,1.55338,276899995.0
2005-07-12 02:01:00,1.5536,1.55365,1.5535,1.55358,114200002.0
2005-07-12 02:02:00,1.55358,1.55365,1.55336,1.5535,311600005.0
2005-07-12 02:03:00,1.55346,1.55365,1.55346,1.55365,287100001.0
2005-07-12 02:04:00,1.55367,1.55373,1.55345,1.55366,367399999.0
2005-07-12 02:05:00,1.55364,1.55382,1.55351,1.55369,450799999.0
2005-07-12 02:06:00,1.55372,1.55379,1.55363,1.55368,345100000.0
2005-07-12 02:07:00,1.55372,1.55379,1.55355,1.55374,399800000.0
2005-07-12 02:08:00,1.55366,1.55377,1.55332,1.55352,226900002.0
2005-07-12 02:09:00,1.55362,1.55368,1.55354,1.55368,257000002.0
2005-07-12 02:10:00,1.55358,1.55369,1.5535,1.55357,181299995.0
2005-07-12 02:11:00,1.55312,1.55336,1.55305,1.55335,259100004.0
2005-07-12 02:12:00,1.55364,1.55366,1.55352,1.55358,95799998.0
2005-07-12 02:13:00,1.5536,1.5536,1.5535,1.5535,145300000.0
2005-07-12 02:14:00,1.5536,1.55365,1.55346,1.55358,252800001.0
2005-07-12 02:15:00,1.5536,1.55365,1.55343,1.55343,221200000.0
2005-07-12 02:16:00,1.5534,1.55355,1.5534,1.55355,56800000.0
2005-07-12 02:17:00,1.55319,1.55344,1.55294,1.55302,525399998.0
2005-07-12 02:18:00,1.5535,1.5536,1.5535,1.5536,93100001.0
2005-07-12 02:19:00,1.55368,1.55368,1.55366,1.55366,22400000.0
2005-07-12 02:20:00,1.55355,1.55371,1.55353,1.55353,196699997.0
2005-07-12 02:21:00,1.55362,1.55382,1.55359,1.55373,425100004.0
2005-07-12 02:22:00,1.55373,1.55391,1.55365,1.5537,457199997.0
2005-07-12 02:23:00,1.55395,1.55417,1.55392,1.55402,324400001.0
2005-07-12 02:24:00,1.55398,1.5541,1.55386,1.55402,279900002.0
2005-07-12 02:25:00,1.55388,1.55388,1.55376,1.55376,123199998.0
2005-07-12 02:26:00,1.5538,1.55385,1.5537,1.55371,166799997.0
2005-07-12 02:27:00,1.55384,1.55391,1.55368,1.55376,368800003.0
2005-07-12 02:28:00,1.55385,1.55394,1.5536,1.55363,299600002.0
2005-07-12 02:29:00,1.55368,1.55395,1.55365,1.55395,195000000.0
2005-07-12 02:30:00,1.55298,1.55383,1.55298,1.55372,281200000.0
2005-07-12 02:31:00,1.5538,1.5539,1.5538,1.5539,70399999.0
2005-07-12 02:32:00,1.5539,1.55395,1.55375,1.55379,197100000.0
2005-07-12 02:33:00,1.55387,1.55387,1.55375,1.55375,73299999.0
2005-07-12 02:34:00,1.55381,1.55391,1.55372,1.55388,248399999.0
2005-07-12 02:35:00,1.55394,1.55398,1.55375,1.55392,461599999.0
2005-07-12 02:36:00,1.55382,1.55392,1.55364,1.55364,308199998.0
2005-07-12 02:37:00,1.55372,1.55397,1.55372,1.55392,189200002.0
2005-07-12 02:38:00,1.55388,1.55388,1.55376,1.55376,42799998.0
2005-07-12 02:39:00,1.5539,1.5539,1.5538,1.5538,51900002.0
2005-07-12 02:40:00,1.55394,1.55401,1.55383,1.55398,333200000.0
2005-07-12 02:41:00,1.55389,1.55398,1.55372,1.55372,408299997.0
2005-07-12 02:42:00,1.55382,1.55395,1.55374,1.55385,246599999.0
2005-07-12 02:43:00,1.55396,1.55403,1.55378,1.5539,277099999.0
2005-07-12 02:44:00,1.55382,1.55395,1.55382,1.55395,132700002.0
2005-07-12 02:45:00,1.55383,1.55383,1.55373,1.55377,69400000.0
2005-07-12 02:46:00,1.5538,1.5538,1.55362,1.55362,57600000.0
2005-07-12 02:47:00,1.55395,1.55405,1.55378,1.55396,355600004.0
2005-07-12 02:48:00,1.55402,1.5541,1.5539,1.55396,327400002.0
2005-07-12 02:49:00,1.55398,1.55411,1.55388,1.55398,273700001.0
2005-07-12 02:50:00,1.55415,1.5542,1.554,1.55418,445200008.0
2005-07-12 02:51:00,1.55413,1.55413,1.55394,1.55397,262700002.0
2005-07-12 02:52:00,1.554,1.55419,1.554,1.55413,140100002.0
2005-07-12 02:53:00,1.55405,1.55413,1.55388,1.55401,312100001.0
2005-07-12 02:54:00,1.55392,1.55405,1.55392,1.55405,58300002.0
2005-07-12 02:55:00,1.554,1.554,1.55385,1.55385,154999999.0
2005-07-12 02:56:00,1.55333,1.55392,1.55328,1.55378,279399999.0
2005-07-12 02:57:00,1.55397,1.55405,1.55379,1.554,154600000.0
2005-07-12 02:58:00,1.55393,1.55408,1.5539,1.55406,192400001.0
2005-07-12 02:59:00,1.55408,1.55408,1.5539,1.5539,202099998.0
2005-07-12 03:00:00,1.55399,1.55409,1.55398,1.55402,125600000.0
2005-07-12 03:01:00,1.55394,1.55415,1.55394,1.5541,481800007.0
2005-07-12 03:02:00,1.55392,1.55415,1.55377,1.55397,166100000.0
2005-07-12 03:03:00,1.55376,1.55392,1.55359,1.55363,262600000.0
2005-07-12 03:04:00,1.55403,1.55414,1.55397,1.55411,68700000.0
2005-07-12 03:05:00,1.55409,1.55417,1.55393,1.55411,326000004.0
2005-07-12 03:06:00,1.55416,1.55433,1.5541,1.55412,220500000.0
2005-07-12 03:07:00,1.55415,1.5542,1.55402,1.55406,198899998.0
2005-07-12 03:08:00,1.5538,1.55388,1.55364,1.55369,356699998.0
2005-07-12 03:09:00,1.5541,1.5541,1.55392,1.55396,78300000.0
2005-07-12 03:10:00,1.5541,1.55415,1.55384,1.55407,155900001.0
2005-07-12 03:11:00,1.55398,1.55415,1.55398,1.55405,196399997.0
2005-07-12 03:12:00,1.55399,1.55417,1.55387,1.55417,378600007.0
2005-07-12 03:13:00,1.55366,1.55394,1.55344,1.55369,498500004.0
2005-07-12 03:14:00,1.55393,1.55418,1.55393,1.55415,247800001.0
2005-07-12 03:15:00,1.55418,1.55418,1.554,1.55411,144900000.0
2005-07-12 03:16:00,1.55406,1.55429,1.55387,1.55403,180000002.0
2005-07-12 03:17:00,1.55417,1.55423,1.55402,1.55402,296400000.0
2005-07-12 03:18:00,1.5541,1.5541,1.55395,1.55399,219500003.0
2005-07-12 03:19:00,1.55408,1.55415,1.55396,1.55408,199600000.0
2005-07-12 03:20:00,1.55396,1.55415,1.55396,1.55415,132900001.0
2005-07-12 03:21:00,1.5541,1.5541,1.554,1.554,11200000.0
2005-07-12 03:22:00,1.55411,1.55427,1.554,1.554,234600000.0
2005-07-12 03:23:00,1.5541,1.55412,1.55391,1.55391,164500001.0
2005-07-12 03:24:00,1.55408,1.55412,1.55396,1.55403,406199998.0
2005-07-12 03:25:00,1.55402,1.55408,1.55394,1.55408,116700000.0
2005-07-12 03:26:00,1.55402,1.55416,1.55398,1.55401,225200004.0
2005-07-12 03:27:00,1.5541,1.5541,1.554,1.554,51300000.0
2005-07-12 03:28:00,1.55403,1.55418,1.55395,1.55397,229600000.0
2005-07-12 03:29:00,1.55387,1.55403,1.55379,1.55386,213400000.0
2005-07-12 03:30:00,1.55408,1.55416,1.55396,1.55416,312900000.0
2005-07-12 03:31:00,1.55406,1.55406,1.55394,1.55394,33600000.0
2005-07-12 03:32:00,1.55374,1.55405,1.55374,1.55405,257400002.0
2005-07-12 03:33:00,1.55405,1.55405,1.55384,1.55393,131100002.0
2005-07-12 03:34:00,1.5541,1.55429,1.554,1.55409,571700001.0
2005-07-12 03:35:00,1.5541,1.5543,1.55408,1.5543,102499999.0
2005-07-12 03:36:00,1.55425,1.55468,1.55421,1.5544,332400006.0
2005-07-12 03:37:00,1.55432,1.55455,1.55417,1.55441,277500004.0
2005-07-12 03:38:00,1.55455,1.55461,1.5544,1.55447,238300000.0
2005-07-12 03:39:00,1.55433,1.55459,1.55419,1.55445,406200002.0
2005-07-12 03:40:00,1.5546,1.55477,1.55441,1.5545,271400001.0
2005-07-12 03:41:00,1.55443,1.5547,1.55443,1.5547,227700002.0
2005-07-12 03:42:00,1.55472,1.55492,1.55466,1.55478,281299998.0
2005-07-12 03:43:00,1.55523,1.55555,1.55456,1.5547,396500008.0
2005-07-12 03:44:00,1.55517,1.55524,1.55497,1.55507,332000000.0
2005-07-12 03:45:00,1.55522,1.5557,1.5552,1.55561,430900007.0
2005-07-12 03:46:00,1.55548,1.55548,1.5551,1.5552,267999997.0
2005-07-12 03:47:00,1.55513,1.55523,1.55499,1.55511,303000002.0
2005-07-12 03:48:00,1.55505,1.55525,1.55502,1.55515,161799998.0
2005-07-12 03:49:00,1.55511,1.55533,1.55511,1.55533,102999998.0
2005-07-12 03:50:00,1.5553,1.55543,1.55529,1.55532,138900002.0
2005-07-12 03:51:00,1.55521,1.55532,1.55511,1.55517,375699997.0
2005-07-12 03:52:00,1.55488,1.55508,1.5548,1.55492,113399997.0
2005-07-12 03:53:00,1.55483,1.55497,1.55468,1.55486,272100003.0
2005-07-12 03:54:00,1.55495,1.55523,1.55492,1.55512,368600001.0
2005-07-12 03:55:00,1.55503,1.55529,1.55486,1.55517,408000000.0
2005-07-12 03:56:00,1.55517,1.5553,1.55506,1.55517,247999999.0
2005-07-12 03:57:00,1.55515,1.5555,1.55505,1.55524,435200000.0
2005-07-12 03:58:00,1.5551,1.55526,1.55506,1.55523,223900002.0
2005-07-12 03:59:00,1.55512,1.55529,1.55508,1.55518,272299997.0
2005-07-12 04:00:00,1.55516,1.55542,1.55509,1.55526,459299997.0
2005-07-12 04:01:00,1.55505,1.55523,1.55498,1.55509,439400004.0
2005-07-12 04:02:00,1.55504,1.55532,1.55504,1.55532,145200001.0
2005-07-12 04:03:00,1.55521,1.55546,1.55512,1.55527,233400000.0
2005-07-12 04:04:00,1.55543,1.55551,1.55526,1.5554,294500003.0
2005-07-12 04:05:00,1.55534,1.55562,1.55531,1.55562,226700000.0
2005-07-12 04:06:00,1.55535,1.55554,1.55533,1.55549,239900001.0
2005-07-12 04:07:00,1.55522,1.55535,1.55501,1.55519,442400000.0
2005-07-12 04:08:00,1.55513,1.55522,1.555,1.55505,345800000.0
2005-07-12 04:09:00,1.55478,1.55514,1.55478,1.55509,191000000.0
2005-07-12 04:10:00,1.55472,1.555,1.5546,1.55497,300500000.0
2005-07-12 04:11:00,1.55513,1.55523,1.55497,1.55497,280699998.0
2005-07-12 04:12:00,1.55512,1.55518,1.55504,1.55506,44000000.0
2005-07-12 04:13:00,1.55513,1.55527,1.55507,1.55513,309400002.0
2005-07-12 04:14:00,1.55502,1.55522,1.55502,1.55509,159300001.0
2005-07-12 04:15:00,1.55515,1.55521,1.55515,1.55521,121400002.0
2005-07-12 04:16:00,1.5552,1.5552,1.55493,1.55505,474500004.0
2005-07-12 04:17:00,1.55516,1.55521,1.55502,1.55515,246200004.0
2005-07-12 04:18:00,1.5552,1.55525,1.55512,1.55518,91800002.0
2005-07-12 04:19:00,1.5549,1.55508,1.55478,1.55504,232500000.0
2005-07-12 04:20:00,1.555,1.55512,1.55485,1.555,131900000.0
2005-07-12 04:21:00,1.55519,1.55519,1.55484,1.55505,235699999.0
2005-07-12 04:22:00,1.55482,1.55516,1.5548,1.55494,282999998.0
2005-07-12 04:23:00,1.55481,1.55493,1.55469,1.5548,415600004.0
2005-07-12 04:24:00,1.55475,1.55494,1.55473,1.5549,324499996.0
2005-07-12 04:25:00,1.5549,1.55504,1.5547,1.55488,122200000.0
2005-07-12 04:26:00,1.55494,1.55508,1.55474,1.55499,350100000.0
2005-07-12 04:27:00,1.55514,1.55545,1.55514,1.55539,234900000.0
2005-07-12 04:28:00,1.5552,1.55543,1.55489,1.55512,360900002.0
2005-07-12 04:29:00,1.55485,1.55485,1.55428,1.55428,342700007.0
2005-07-12 04:30:00,1.55396,1.55418,1.55362,1.55381,227200000.0
2005-07-12 04:31:00,1.5541,1.55432,1.55408,1.55432,313799996.0
2005-07-12 04:32:00,1.55421,1.55442,1.5541,1.55425,340400004.0
2005-07-12 04:33:00,1.55418,1.55418,1.55405,1.55411,74400000.0
2005-07-12 04:34:00,1.55382,1.55395,1.55375,1.5538,84200000.0
2005-07-12 04:35:00,1.55392,1.55397,1.55377,1.5539,213799999.0
2005-07-12 04:36:00,1.55394,1.55407,1.55394,1.55397,192800005.0
2005-07-12 04:37:00,1.55411,1.55422,1.55398,1.55402,300700001.0
2005-07-12 04:38:00,1.554,1.55422,1.554,1.5541,308200002.0
2005-07-12 04:39:00,1.55398,1.55407,1.55376,1.55398,287399996.0
2005-07-12 04:40:00,1.55394,1.55402,1.55379,1.5539,226000002.0
2005-07-12 04:41:00,1.55386,1.55395,1.55378,1.55395,146200003.0
2005-07-12 04:42:00,1.55401,1.55412,1.55393,1.55399,387400004.0
2005-07-12 04:43:00,1.55413,1.55425,1.554,1.554,156800001.0
2005-07-12 04:44:00,1.55421,1.5543,1.5541,1.5541,190800002.0
2005-07-12 04:45:00,1.5541,1.55414,1.55387,1.55387,255999998.0
2005-07-12 04:46:00,1.55412,1.55417,1.55392,1.55393,260400001.0
2005-07-12 04:47:00,1.55393,1.55418,1.55388,1.55414,239699999.0
2005-07-12 04:48:00,1.55413,1.55413,1.55388,1.55392,227999999.0
2005-07-12 04:49:00,1.55408,1.55415,1.55389,1.55408,336499999.0
2005-07-12 04:50:00,1.55408,1.5541,1.55386,1.55398,275600000.0
2005-07-12 04:51:00,1.55404,1.55416,1.55404,1.55416,79700002.0
2005-07-12 04:52:00,1.55419,1.55433,1.55412,1.55412,345700000.0
2005-07-12 04:53:00,1.55395,1.55433,1.55395,1.55421,227300001.0
2005-07-12 04:54:00,1.55408,1.5542,1.55399,1.55418,308199996.0
2005-07-12 04:55:00,1.55402,1.5542,1.55402,1.5542,115300001.0
2005-07-12 04:56:00,1.55427,1.55427,1.55412,1.55414,99899998.0
2005-07-12 04:57:00,1.55398,1.55421,1.55396,1.55421,292600004.0
2005-07-12 04:58:00,1.55422,1.55433,1.55405,1.55405,384299998.0
2005-07-12 04:59:00,1.5541,1.55419,1.55394,1.55401,434099996.0
2005-07-12 05:00:00,1.55401,1.55417,1.55401,1.55417,375900004.0
2005-07-12 05:01:00,1.55416,1.55416,1.55396,1.55404,182300001.0
2005-07-12 05:02:00,1.55381,1.55411,1.55381,1.554,207899997.0
2005-07-12 05:03:00,1.55405,1.55405,1.55383,1.55384,240100002.0
2005-07-12 05:04:00,1.55397,1.55405,1.55384,1.55397,113199999.0
2005-07-12 05:05:00,1.554,1.554,1.5539,1.5539,39500000.0
2005-07-12 05:06:00,1.55374,1.55406,1.55358,1.55391,458599996.0
2005-07-12 05:07:00,1.55399,1.55405,1.5539,1.55402,285100004.0
2005-07-12 05:08:00,1.55385,1.55405,1.5538,1.554,269999999.0
2005-07-12 05:09:00,1.55408,1.55417,1.55398,1.55401,63900000.0
2005-07-12 05:10:00,1.5542,1.5543,1.55416,1.55428,60699998.0
2005-07-12 05:11:00,1.55423,1.55432,1.55402,1.55416,96200000.0
2005-07-12 05:12:00,1.55366,1.55415,1.55366,1.55415,254000001.0
2005-07-12 05:13:00,1.55423,1.5543,1.55407,1.55407,246000000.0
2005-07-12 05:14:00,1.55432,1.55439,1.5542,1.5542,313099998.0
2005-07-12 05:15:00,1.55422,1.55437,1.55412,1.55425,214200000.0
2005-07-12 05:16:00,1.55426,1.55433,1.55409,1.55426,384000005.0
2005-07-12 05:17:00,1.55418,1.55432,1.5541,1.55424,219399999.0
2005-07-12 05:18:00,1.55445,1.55457,1.5543,1.55441,292699997.0
2005-07-12 05:19:00,1.5544,1.5544,1.55403,1.55419,208600001.0
2005-07-12 05:20:00,1.55416,1.55426,1.55406,1.55409,309200004.0
2005-07-12 05:21:00,1.55412,1.55414,1.55358,1.55358,296499999.0
2005-07-12 05:22:00,1.55397,1.55408,1.55342,1.5535,438000003.0
2005-07-12 05:23:00,1.5537,1.55391,1.55367,1.55379,317300000.0
2005-07-12 05:24:00,1.55357,1.55396,1.55357,1.55387,342399993.0
2005-07-12 05:25:00,1.55376,1.55376,1.55346,1.55347,421599998.0
2005-07-12 05:26:00,1.55342,1.55355,1.55342,1.55355,104600001.0
2005-07-12 05:27:00,1.55326,1.55355,1.55326,1.55347,255700000.0
2005-07-12 05:28:00,1.55355,1.55355,1.5535,1.5535,28000000.0
2005-07-12 05:29:00,1.55328,1.55339,1.55328,1.55336,47200000.0
2005-07-12 05:30:00,1.55321,1.55343,1.55317,1.55317,206200001.0
2005-07-12 05:31:00,1.55331,1.55386,1.55331,1.55386,175799999.0
2005-07-12 05:32:00,1.55392,1.55392,1.55357,1.55357,413300005.0
2005-07-12 05:33:00,1.55384,1.5545,1.55384,1.55439,312399999.0
2005-07-12 05:34:00,1.55413,1.5544,1.55405,1.5544,213800000.0
2005-07-12 05:35:00,1.55415,1.55433,1.55406,1.55413,357600000.0
2005-07-12 05:36:00,1.55429,1.55445,1.55416,1.55434,290700006.0
2005-07-12 05:37:00,1.55443,1.55448,1.55421,1.55421,323900000.0
2005-07-12 05:38:00,1.55429,1.5545,1.55429,1.55431,351800000.0
2005-07-12 05:39:00,1.55421,1.55445,1.55421,1.55437,219699997.0
2005-07-12 05:40:00,1.55435,1.55452,1.55432,1.55447,422599994.0
2005-07-12 05:41:00,1.55437,1.55451,1.55437,1.55451,101900002.0
2005-07-12 05:42:00,1.55438,1.55475,1.55433,1.55456,374800001.0
2005-07-12 05:43:00,1.55453,1.55477,1.55453,1.55469,231500000.0
2005-07-12 05:44:00,1.55464,1.55469,1.55442,1.55442,202199998.0
2005-07-12 05:45:00,1.5545,1.55455,1.55441,1.55441,188500000.0
2005-07-12 05:46:00,1.55444,1.55452,1.55431,1.55447,268100000.0
2005-07-12 05:47:00,1.55454,1.55458,1.55426,1.55446,214299998.0
2005-07-12 05:48:00,1.55451,1.55461,1.55437,1.55447,462100001.0
2005-07-12 05:49:00,1.55439,1.55452,1.55416,1.55416,466000005.0
2005-07-12 05:50:00,1.55442,1.5545,1.55429,1.5545,311600000.0
2005-07-12 05:51:00,1.5545,1.55458,1.55434,1.5544,240399997.0
2005-07-12 05:52:00,1.55428,1.55444,1.55421,1.55421,248099998.0
2005-07-12 05:53:00,1.55406,1.55432,1.554,1.5541,325200000.0
2005-07-12 05:54:00,1.55402,1.55437,1.55402,1.55418,165000000.0
2005-07-12 05:55:00,1.55409,1.55436,1.55409,1.55432,330800002.0
2005-07-12 05:56:00,1.5543,1.55432,1.5542,1.55424,137300002.0
2005-07-12 05:57:00,1.5539,1.55422,1.55382,1.55418,383300004.0
2005-07-12 05:58:00,1.55432,1.55432,1.55411,1.55416,292699998.0
2005-07-12 05:59:00,1.55433,1.55443,1.55422,1.5544,363499998.0
2005-07-12 06:00:00,1.55433,1.55437,1.55411,1.55428,214300003.0
2005-07-12 06:01:00,1.55425,1.55442,1.55416,1.55428,358700002.0
2005-07-12 06:02:00,1.55417,1.55428,1.55416,1.55427,230399999.0
2005-07-12 06:03:00,1.55424,1.55439,1.55424,1.55438,283700000.0
2005-07-12 06:04:00,1.55425,1.55435,1.55411,1.5543,380100003.0
2005-07-12 06:05:00,1.5543,1.55442,1.55422,1.55429,305699995.0
2005-07-12 06:06:00,1.55431,1.55443,1.55422,1.5543,336499998.0
2005-07-12 06:07:00,1.5541,1.55418,1.55383,1.5541,209300002.0
2005-07-12 06:08:00,1.55388,1.55407,1.55357,1.55371,166100000.0
2005-07-12 06:09:00,1.55378,1.55391,1.55369,1.5538,335399999.0
2005-07-12 06:10:00,1.55382,1.55398,1.55368,1.55385,210700000.0
2005-07-12 06:11:00,1.55393,1.55421,1.55388,1.55418,350200004.0
2005-07-12 06:12:00,1.55415,1.55425,1.554,1.55417,291800001.0
2005-07-12 06:13:00,1.5541,1.55423,1.5541,1.55423,83899999.0
2005-07-12 06:14:00,1.55425,1.55435,1.55416,1.55423,187800002.0
2005-07-12 06:15:00,1.55426,1.55451,1.55426,1.5543,222300001.0
2005-07-12 06:16:00,1.5543,1.5543,1.5542,1.5542,14400000.0
2005-07-12 06:17:00,1.55415,1.55442,1.55415,1.55437,170800003.0
2005-07-12 06:18:00,1.55432,1.55438,1.55418,1.55424,149600001.0
2005-07-12 06:19:00,1.55419,1.55423,1.55394,1.55394,178500001.0
2005-07-12 06:20:00,1.55408,1.55418,1.55392,1.55406,285099996.0
2005-07-12 06:21:00,1.55406,1.55406,1.55387,1.55391,49600000.0
2005-07-12 06:22:00,1.55393,1.55398,1.55373,1.55373,231000002.0
2005-07-12 06:23:00,1.55391,1.55397,1.55364,1.5538,489400008.0
2005-07-12 06:24:00,1.55386,1.554,1.55367,1.55371,283499997.0
2005-07-12 06:25:00,1.55375,1.55403,1.55375,1.5539,323600004.0
2005-07-12 06:26:00,1.55405,1.55415,1.55386,1.55392,397799993.0
2005-07-12 06:27:00,1.55423,1.55439,1.55407,1.55422,325700000.0
2005-07-12 06:28:00,1.5539,1.55407,1.5534,1.55349,180699999.0
2005-07-12 06:29:00,1.55375,1.55395,1.5535,1.55356,284599998.0
2005-07-12 06:30:00,1.55333,1.55365,1.55331,1.55365,230300000.0
2005-07-12 06:31:00,1.55359,1.55384,1.55356,1.55364,222900004.0
2005-07-12 06:32:00,1.55369,1.55393,1.55369,1.55388,296099997.0
2005-07-12 06:33:00,1.55351,1.55387,1.55351,1.55373,232400004.0
2005-07-12 06:34:00,1.5539,1.55391,1.55367,1.55382,307199999.0
2005-07-12 06:35:00,1.55379,1.55398,1.55354,1.55354,312600003.0
2005-07-12 06:36:00,1.5536,1.55383,1.55349,1.55363,463200002.0
2005-07-12 06:37:00,1.55382,1.5539,1.55349,1.55357,393499999.0
2005-07-12 06:38:00,1.55358,1.55384,1.55346,1.5538,409500003.0
2005-07-12 06:39:00,1.55372,1.55403,1.55372,1.55382,217700003.0
2005-07-12 06:40:00,1.55385,1.55419,1.55385,1.55408,313200000.0
2005-07-12 06:41:00,1.55407,1.55417,1.55388,1.55407,219700001.0
2005-07-12 06:42:00,1.55399,1.55415,1.55398,1.55415,261099999.0
2005-07-12 06:43:00,1.55395,1.55408,1.55373,1.55388,221299998.0
2005-07-12 06:44:00,1.55386,1.55402,1.55382,1.55388,418900001.0
2005-07-12 06:45:00,1.55404,1.55419,1.55397,1.55412,189900002.0
2005-07-12 06:46:00,1.55416,1.55443,1.55406,1.55417,309200007.0
2005-07-12 06:47:00,1.55422,1.55434,1.55418,1.55418,158300002.0
2005-07-12 06:48:00,1.55423,1.55441,1.55423,1.55429,264700000.0
2005-07-12 06:49:00,1.55423,1.55425,1.55405,1.55411,183199999.0
2005-07-12 06:50:00,1.55415,1.55425,1.55401,1.55414,297100001.0
2005-07-12 06:51:00,1.55415,1.55417,1.554,1.55402,158800000.0
2005-07-12 06:52:00,1.55423,1.55442,1.55413,1.55425,295000002.0
2005-07-12 06:53:00,1.55422,1.55438,1.55422,1.55438,134700002.0
2005-07-12 06:54:00,1.55399,1.5542,1.55394,1.55402,284400000.0
2005-07-12 06:55:00,1.55397,1.55405,1.5538,1.554,269700001.0
2005-07-12 06:56:00,1.55385,1.55413,1.55385,1.55413,111900001.0
2005-07-12 06:57:00,1.55407,1.55426,1.55407,1.55426,272100001.0
2005-07-12 06:58:00,1.55433,1.5544,1.55412,1.55412,360400004.0
2005-07-12 06:59:00,1.55405,1.55437,1.55398,1.55424,317199997.0
2005-07-12 07:00:00,1.55441,1.55445,1.55417,1.55432,329699997.0
2005-07-12 07:01:00,1.55442,1.55452,1.55435,1.55444,323600004.0
2005-07-12 07:02:00,1.5543,1.5544,1.5543,1.5544,45600000.0
2005-07-12 07:03:00,1.55441,1.55442,1.55422,1.55437,293300002.0
2005-07-12 07:04:00,1.55418,1.55442,1.55401,1.55431,303700002.0
2005-07-12 07:05:00,1.55435,1.55447,1.55428,1.55444,419100003.0
2005-07-12 07:06:00,1.55431,1.55452,1.55425,1.55432,247600002.0
2005-07-12 07:07:00,1.5544,1.5544,1.5543,1.5543,78299999.0
2005-07-12 07:08:00,1.5542,1.55435,1.5542,1.55435,24000000.0
2005-07-12 07:09:00,1.55434,1.55467,1.5542,1.55428,378700006.0
2005-07-12 07:10:00,1.55426,1.55455,1.55426,1.55455,40000000.0
2005-07-12 07:11:00,1.55451,1.55466,1.55441,1.55447,257699997.0
2005-07-12 07:12:00,1.55454,1.55469,1.55452,1.5546,112600000.0
2005-07-12 07:13:00,1.55444,1.55465,1.55438,1.55455,197200003.0
2005-07-12 07:14:00,1.55447,1.55458,1.55437,1.55449,328300004.0
2005-07-12 07:15:00,1.55417,1.55433,1.5538,1.55425,449300002.0
2005-07-12 07:16:00,1.55428,1.55454,1.55428,1.55449,277400003.0
2005-07-12 07:17:00,1.55455,1.55475,1.55448,1.55461,151400000.0
2005-07-12 07:18:00,1.55475,1.55488,1.55462,1.5547,216800000.0
2005-07-12 07:19:00,1.55482,1.55491,1.55471,1.55472,277199998.0
2005-07-12 07:20:00,1.55466,1.55488,1.55466,1.5548,358600001.0
2005-07-12 07:21:00,1.5547,1.55485,1.55464,1.55466,140600001.0
2005-07-12 07:22:00,1.5546,1.55488,1.55457,1.55488,334100004.0
2005-07-12 07:23:00,1.55474,1.55482,1.55456,1.55468,212100001.0
2005-07-12 07:24:00,1.55487,1.55492,1.55468,1.55468,282700004.0
2005-07-12 07:25:00,1.5547,1.55495,1.5547,1.55483,323700002.0
2005-07-12 07:26:00,1.55491,1.55498,1.55474,1.55477,358700004.0
2005-07-12 07:27:00,1.55482,1.5549,1.55466,1.55478,292500004.0
2005-07-12 07:28:00,1.55497,1.55497,1.55477,1.55477,226300000.0
2005-07-12 07:29:00,1.55475,1.55491,1.55475,1.55491,306899998.0
2005-07-12 07:30:00,1.55488,1.55488,1.55478,1.55482,169999996.0
2005-07-12 07:31:00,1.55483,1.55483,1.55476,1.55476,35999998.0
2005-07-12 07:32:00,1.55475,1.55475,1.55447,1.55447,380500004.0
2005-07-12 07:33:00,1.55463,1.55463,1.55442,1.55449,154200000.0
2005-07-12 07:34:00,1.55434,1.55454,1.55434,1.55442,249099996.0
2005-07-12 07:35:00,1.55442,1.5547,1.55433,1.55461,233800001.0
2005-07-12 07:36:00,1.55462,1.55475,1.55462,1.55475,136000004.0
2005-07-12 07:37:00,1.5547,1.55475,1.5547,1.55475,16000000.0
2005-07-12 07:38:00,1.55463,1.55478,1.55455,1.55467,452799998.0
2005-07-12 07:39:00,1.55468,1.55475,1.55462,1.5547,64700001.0
2005-07-12 07:40:00,1.55467,1.55475,1.55454,1.55468,231400000.0
2005-07-12 07:41:00,1.5547,1.55475,1.5544,1.55464,401800001.0
2005-07-12 07:42:00,1.55468,1.55503,1.55458,1.55496,176999999.0
2005-07-12 07:43:00,1.55484,1.55496,1.55474,1.55494,385799999.0
2005-07-12 07:44:00,1.55475,1.55487,1.55472,1.55472,152300000.0
2005-07-12 07:45:00,1.55442,1.55454,1.55435,1.55443,237199999.0
2005-07-12 07:46:00,1.55453,1.55453,1.55442,1.55442,126900003.0
2005-07-12 07:47:00,1.55459,1.55462,1.55442,1.55442,287800002.0
2005-07-12 07:48:00,1.55441,1.55457,1.55435,1.55457,259200001.0
2005-07-12 07:49:00,1.55462,1.55473,1.55455,1.55455,167900002.0
2005-07-12 07:50:00,1.5545,1.5546,1.5545,1.5546,61400000.0
2005-07-12 07:51:00,1.55452,1.55469,1.5544,1.55454,345200006.0
2005-07-12 07:52:00,1.55456,1.55479,1.55456,1.55467,248700002.0
2005-07-12 07:53:00,1.5547,1.55482,1.55455,1.55471,246099998.0
2005-07-12 07:54:00,1.55462,1.55467,1.55439,1.55459,298800003.0
2005-07-12 07:55:00,1.5546,1.55471,1.55452,1.55462,265199998.0
2005-07-12 07:56:00,1.55469,1.55472,1.55467,1.55472,113400002.0
2005-07-12 07:57:00,1.55441,1.55464,1.55441,1.55455,107900000.0
2005-07-12 07:58:00,1.55465,1.55476,1.55456,1.55476,92999999.0
2005-07-12 07:59:00,1.55477,1.55479,1.5546,1.5546,255599999.0
2005-07-12 08:00:00,1.55455,1.55473,1.55455,1.55473,48000000.0
2005-07-12 08:01:00,1.5548,1.55485,1.55463,1.55479,300900003.0
2005-07-12 08:02:00,1.55477,1.55485,1.55459,1.5548,327300001.0
2005-07-12 08:03:00,1.55475,1.55488,1.5546,1.55473,129300000.0
2005-07-12 08:04:00,1.55475,1.55488,1.55468,1.55471,212600003.0
2005-07-12 08:05:00,1.55495,1.55502,1.55495,1.55502,44700001.0
2005-07-12 08:06:00,1.5549,1.55511,1.55475,1.55491,244800000.0
2005-07-12 08:07:00,1.55485,1.55497,1.5547,1.55493,283800003.0
2005-07-12 08:08:00,1.55478,1.55495,1.55472,1.55486,226699998.0
2005-07-12 08:09:00,1.55476,1.55503,1.55476,1.555,274200002.0
2005-07-12 08:10:00,1.55485,1.55505,1.55464,1.55489,112700001.0
2005-07-12 08:11:00,1.5548,1.55505,1.5548,1.55505,119399999.0
2005-07-12 08:12:00,1.55495,1.55495,1.5548,1.5548,37600000.0
2005-07-12 08:13:00,1.55497,1.55505,1.55485,1.55497,409999996.0
2005-07-12 08:14:00,1.55491,1.55514,1.55483,1.55495,363700000.0
2005-07-12 08:15:00,1.55486,1.55511,1.55486,1.5549,212500001.0
2005-07-12 08:16:00,1.55499,1.55509,1.55486,1.55495,250900002.0
2005-07-12 08:17:00,1.55493,1.55505,1.5549,1.55505,164199996.0
2005-07-12 08:18:00,1.5551,1.55517,1.55504,1.55509,135300001.0
2005-07-12 08:19:00,1.555,1.5551,1.55479,1.55502,196500000.0
2005-07-12 08:20:00,1.55509,1.55516,1.55498,1.55507,196200000.0
2005-07-12 08:21:00,1.55503,1.55525,1.55487,1.55518,198900002.0
2005-07-12 08:22:00,1.55522,1.55529,1.555,1.555,327999999.0
2005-07-12 08:23:00,1.55501,1.55523,1.55496,1.55509,310000002.0
2005-07-12 08:24:00,1.55503,1.5552,1.55497,1.55515,290900004.0
2005-07-12 08:25:00,1.55506,1.55523,1.55498,1.55506,388199998.0
2005-07-12 08:26:00,1.55513,1.55513,1.55489,1.55491,288700004.0
2005-07-12 08:27:00,1.55478,1.55509,1.55478,1.55505,434500005.0
2005-07-12 08:28:00,1.55485,1.55499,1.55471,1.5548,229400002.0
2005-07-12 08:29:00,1.55488,1.55503,1.55476,1.55503,190100001.0
2005-07-12 08:30:00,1.55504,1.55511,1.55497,1.55503,66300002.0
2005-07-12 08:31:00,1.55488,1.55518,1.55488,1.55508,200799997.0
2005-07-12 08:32:00,1.55497,1.55509,1.55497,1.55508,277800000.0
2005-07-12 08:33:00,1.55509,1.55509,1.55465,1.55465,241300003.0
2005-07-12 08:34:00,1.55473,1.55478,1.55463,1.55478,188599999.0
2005-07-12 08:35:00,1.55469,1.55469,1.55445,1.5545,125800002.0
2005-07-12 08:36:00,1.55442,1.55467,1.55442,1.5546,343399999.0
2005-07-12 08:37:00,1.55462,1.55462,1.5544,1.5545,201500003.0
2005-07-12 08:38:00,1.5546,1.55464,1.55445,1.55451,271800003.0
2005-07-12 08:39:00,1.55446,1.55468,1.55441,1.55453,327099998.0
2005-07-12 08:40:00,1.55439,1.55468,1.55439,1.55468,58400000.0
2005-07-12 08:41:00,1.55469,1.55469,1.55435,1.55435,225400001.0
2005-07-12 08:42:00,1.55462,1.55474,1.55454,1.55459,267299999.0
2005-07-12 08:43:00,1.55451,1.55466,1.55451,1.55466,93500000.0
2005-07-12 08:44:00,1.55454,1.55468,1.5544,1.5545,426000002.0
2005-07-12 08:45:00,1.55462,1.55472,1.5543,1.55461,273800002.0
2005-07-12 08:46:00,1.55457,1.55494,1.55457,1.55494,157600002.0
2005-07-12 08:47:00,1.55493,1.55497,1.55472,1.55476,425400010.0
2005-07-12 08:48:00,1.5547,1.55475,1.55443,1.55467,235700000.0
2005-07-12 08:49:00,1.5545,1.55472,1.5545,1.5547,198499999.0
2005-07-12 08:50:00,1.55468,1.55468,1.55446,1.55446,234799998.0
2005-07-12 08:51:00,1.55434,1.55466,1.55434,1.5545,291999998.0
2005-07-12 08:52:00,1.55448,1.5546,1.55444,1.55447,95000001.0
2005-07-12 08:53:00,1.55443,1.55455,1.5544,1.5544,412100001.0
2005-07-12 08:54:00,1.55447,1.55454,1.55434,1.55436,371199999.0
2005-07-12 08:55:00,1.55431,1.55458,1.55431,1.55446,360200000.0
2005-07-12 08:56:00,1.55453,1.55463,1.55444,1.55463,388199996.0
2005-07-12 08:57:00,1.55466,1.55472,1.55454,1.55468,109500000.0
2005-07-12 08:58:00,1.55461,1.55484,1.55461,1.5548,314299995.0
2005-07-12 08:59:00,1.5547,1.55495,1.55463,1.55473,169500001.0
2005-07-12 09:00:00,1.55478,1.55492,1.55467,1.55483,240099999.0
2005-07-12 09:01:00,1.55474,1.55492,1.55474,1.55483,177700001.0
2005-07-12 09:02:00,1.5548,1.55485,1.55469,1.55478,151899999.0
2005-07-12 09:03:00,1.55476,1.55476,1.55461,1.55461,101400001.0
2005-07-12 09:04:00,1.55456,1.55472,1.5545,1.55463,385600002.0
2005-07-12 09:05:00,1.55462,1.5547,1.55447,1.55449,217200000.0
2005-07-12 09:06:00,1.55465,1.55474,1.55461,1.55474,111400001.0
2005-07-12 09:07:00,1.55466,1.55478,1.55456,1.55456,230800003.0
2005-07-12 09:08:00,1.55482,1.55494,1.55478,1.55483,156700000.0
2005-07-12 09:09:00,1.55497,1.55536,1.55491,1.5552,301800001.0
2005-07-12 09:10:00,1.55547,1.55553,1.55539,1.55541,64400000.0
2005-07-12 09:11:00,1.55559,1.55575,1.55548,1.55561,199999998.0
2005-07-12 09:12:00,1.55577,1.55577,1.55556,1.55556,139000004.0
2005-07-12 09:13:00,1.55553,1.55573,1.55553,1.55573,165800000.0
2005-07-12 09:14:00,1.55562,1.55575,1.55555,1.5557,367800003.0
2005-07-12 09:15:00,1.55566,1.55587,1.55566,1.55587,301900002.0
2005-07-12 09:16:00,1.55583,1.55599,1.55572,1.55572,302099997.0
2005-07-12 09:17:00,1.55572,1.55589,1.55572,1.55572,199400001.0
2005-07-12 09:18:00,1.55585,1.5559,1.55561,1.55581,259499997.0
2005-07-12 09:19:00,1.55564,1.55584,1.55564,1.55577,245999999.0
2005-07-12 09:20:00,1.55587,1.55589,1.55561,1.55561,403600002.0
2005-07-12 09:21:00,1.55592,1.55601,1.55561,1.55561,276100002.0
2005-07-12 09:22:00,1.55565,1.5558,1.55559,1.55572,143799998.0
2005-07-12 09:23:00,1.5558,1.5558,1.5555,1.55556,347600003.0
2005-07-12 09:24:00,1.55558,1.55576,1.55556,1.55573,306899997.0
2005-07-12 09:25:00,1.55574,1.556,1.55561,1.55584,178999999.0
2005-07-12 09:26:00,1.5559,1.5559,1.55567,1.55584,246600000.0
2005-07-12 09:27:00,1.55579,1.55579,1.55553,1.55571,328100003.0
2005-07-12 09:28:00,1.55561,1.55561,1.55537,1.55537,170900000.0
2005-07-12 09:29:00,1.55547,1.55557,1.55539,1.55552,267499999.0
2005-07-12 09:30:00,1.55543,1.55554,1.55536,1.55548,277199998.0
2005-07-12 09:31:00,1.55531,1.55553,1.55531,1.55545,273100004.0
2005-07-12 09:32:00,1.55553,1.55562,1.55544,1.55552,352200005.0
2005-07-12 09:33:00,1.55557,1.55568,1.55544,1.5556,235300001.0
2005-07-12 09:34:00,1.55555,1.55565,1.55546,1.55558,196499999.0
2005-07-12 09:35:00,1.55561,1.55572,1.55552,1.55564,251200000.0
2005-07-12 09:36:00,1.55559,1.55578,1.55557,1.5556,364000000.0
2005-07-12 09:37:00,1.55577,1.55591,1.55567,1.55584,188100000.0
2005-07-12 09:38:00,1.55579,1.55579,1.55538,1.55555,281899999.0
2005-07-12 09:39:00,1.55577,1.55581,1.55559,1.55563,276799999.0
2005-07-12 09:40:00,1.5557,1.5557,1.5556,1.5556,111800004.0
2005-07-12 09:41:00,1.55578,1.55585,1.55568,1.5557,280099999.0
2005-07-12 09:42:00,1.55517,1.55553,1.55443,1.55443,286100003.0
2005-07-12 09:43:00,1.55424,1.55438,1.55383,1.55417,239099997.0
2005-07-12 09:44:00,1.55413,1.55413,1.55373,1.55373,176400005.0
2005-07-12 09:45:00,1.55409,1.55451,1.55409,1.5545,309100003.0
2005-07-12 09:46:00,1.55452,1.55477,1.55446,1.55459,177500002.0
2005-07-12 09:47:00,1.55465,1.55511,1.55465,1.55511,358799997.0
2005-07-12 09:48:00,1.55514,1.55541,1.55514,1.55526,462199999.0
2005-07-12 09:49:00,1.55522,1.55523,1.55499,1.55511,326000006.0
2005-07-12 09:50:00,1.55511,1.55512,1.55483,1.55503,326000005.0
2005-07-12 09:51:00,1.55503,1.55511,1.55486,1.55493,125999997.0
2005-07-12 09:52:00,1.55479,1.55495,1.55469,1.5548,234399999.0
2005-07-12 09:53:00,1.555,1.555,1.55466,1.55478,242600002.0
2005-07-12 09:54:00,1.55486,1.55486,1.55471,1.55471,316600002.0
2005-07-12 09:55:00,1.55483,1.55483,1.55448,1.55468,352999998.0
2005-07-12 09:56:00,1.55464,1.55464,1.55445,1.55448,227100001.0
2005-07-12 09:57:00,1.55462,1.55462,1.55442,1.55442,276900002.0
2005-07-12 09:58:00,1.55439,1.55459,1.55439,1.55447,321299997.0
2005-07-12 09:59:00,1.55434,1.55448,1.5543,1.5544,266199998.0
2005-07-12 10:00:00,1.55437,1.5545,1.55415,1.55424,455899998.0
2005-07-12 10:01:00,1.55443,1.55445,1.5542,1.55437,260500003.0
2005-07-12 10:02:00,1.55428,1.55476,1.55424,1.55475,413499998.0
2005-07-12 10:03:00,1.55478,1.555,1.55478,1.555,191500003.0
2005-07-12 10:04:00,1.55489,1.55509,1.55484,1.55492,341099999.0
2005-07-12 10:05:00,1.5548,1.55502,1.55475,1.55493,454199996.0
2005-07-12 10:06:00,1.55504,1.55515,1.55493,1.55495,250400001.0
2005-07-12 10:07:00,1.55507,1.55508,1.55488,1.55496,323400002.0
2005-07-12 10:08:00,1.55495,1.55524,1.55495,1.55509,457900000.0
2005-07-12 10:09:00,1.55472,1.55507,1.55468,1.55492,445500007.0
2005-07-12 10:10:00,1.55491,1.55497,1.55476,1.5549,341200001.0
2005-07-12 10:11:00,1.55482,1.55538,1.55482,1.55526,349199998.0
2005-07-12 10:12:00,1.55538,1.55551,1.55524,1.55524,326599997.0
2005-07-12 10:13:00,1.55532,1.5555,1.55525,1.55548,383200001.0
2005-07-12 10:14:00,1.55542,1.55542,1.55512,1.55531,365900001.0
2005-07-12 10:15:00,1.55528,1.55536,1.55521,1.55536,165200001.0
2005-07-12 10:16:00,1.55547,1.55552,1.55532,1.55534,518700001.0
2005-07-12 10:17:00,1.55545,1.5558,1.55545,1.55567,222200000.0
2005-07-12 10:18:00,1.55551,1.55571,1.55551,1.55562,298100001.0
2005-07-12 10:19:00,1.55577,1.55582,1.55562,1.55582,247299995.0
2005-07-12 10:20:00,1.55573,1.55599,1.55565,1.55581,397900001.0
2005-07-12 10:21:00,1.55567,1.55597,1.55567,1.55594,348899999.0
2005-07-12 10:22:00,1.55593,1.55593,1.55571,1.55571,106699998.0
2005-07-12 10:23:00,1.55583,1.55591,1.55561,1.55583,295999999.0
2005-07-12 10:24:00,1.55597,1.55603,1.55576,1.55595,419199996.0
2005-07-12 10:25:00,1.556,1.556,1.55548,1.55548,453400001.0
2005-07-12 10:26:00,1.55568,1.55571,1.5555,1.5555,221200002.0
2005-07-12 10:27:00,1.55557,1.55567,1.55539,1.5556,243000004.0
2005-07-12 10:28:00,1.55556,1.55564,1.55545,1.55557,185999998.0
2005-07-12 10:29:00,1.55548,1.55555,1.55538,1.55548,114100000.0
2005-07-12 10:30:00,1.55532,1.55559,1.55524,1.5555,262899997.0
2005-07-12 10:31:00,1.5555,1.55559,1.55529,1.5554,235200001.0
2005-07-12 10:32:00,1.55538,1.5556,1.55535,1.55553,404900002.0
2005-07-12 10:33:00,1.55539,1.5556,1.55534,1.55545,59100000.0
2005-07-12 10:34:00,1.5554,1.55545,1.55523,1.55523,137099999.0
2005-07-12 10:35:00,1.5553,1.55552,1.5553,1.5553,289800002.0
2005-07-12 10:36:00,1.55538,1.55555,1.55538,1.55555,229299999.0
2005-07-12 10:37:00,1.55554,1.55562,1.55541,1.55559,296100002.0
2005-07-12 10:38:00,1.55549,1.55554,1.55535,1.55535,309499993.0
2005-07-12 10:39:00,1.55537,1.55559,1.55537,1.55555,298700003.0
2005-07-12 10:40:00,1.55539,1.55565,1.55539,1.55564,251499999.0
2005-07-12 10:41:00,1.55558,1.55566,1.55542,1.55542,413399997.0
2005-07-12 10:42:00,1.55561,1.55577,1.55552,1.55558,181000001.0
2005-07-12 10:43:00,1.55568,1.55583,1.55544,1.5557,362399999.0
2005-07-12 10:44:00,1.5556,1.5557,1.55538,1.55565,184800002.0
2005-07-12 10:45:00,1.55571,1.55578,1.55569,1.55572,71100001.0
2005-07-12 10:46:00,1.5554,1.55565,1.55537,1.55558,249800003.0
2005-07-12 10:47:00,1.55574,1.5559,1.55571,1.55586,194499998.0
2005-07-12 10:48:00,1.55571,1.55583,1.55564,1.55577,210500000.0
2005-07-12 10:49:00,1.55577,1.55577,1.55559,1.55561,243199999.0
2005-07-12 10:50:00,1.5555,1.55566,1.5555,1.55563,126000003.0
2005-07-12 10:51:00,1.55545,1.5557,1.55531,1.55559,462300002.0
2005-07-12 10:52:00,1.55543,1.55567,1.55542,1.55549,373599999.0
2005-07-12 10:53:00,1.55558,1.55574,1.55554,1.55567,353900002.0
2005-07-12 10:54:00,1.55558,1.55567,1.55545,1.55553,286100004.0
2005-07-12 10:55:00,1.55541,1.55568,1.55541,1.5556,410900007.0
2005-07-12 10:56:00,1.55568,1.55575,1.55551,1.55568,312700001.0
2005-07-12 10:57:00,1.5556,1.55568,1.55545,1.55563,362400001.0
2005-07-12 10:58:00,1.5556,1.55568,1.55547,1.55554,251100004.0
2005-07-12 10:59:00,1.55541,1.5556,1.55534,1.55544,200099998.0
2005-07-12 11:00:00,1.55553,1.55561,1.55535,1.55548,228900004.0
2005-07-12 11:01:00,1.55549,1.55563,1.55538,1.55563,190900002.0
2005-07-12 11:02:00,1.55561,1.55568,1.55554,1.55563,110599999.0
2005-07-12 11:03:00,1.55562,1.55572,1.5555,1.5555,327200000.0
2005-07-12 11:04:00,1.55537,1.55565,1.55528,1.55559,247999999.0
2005-07-12 11:05:00,1.55567,1.55574,1.55554,1.55566,261899999.0
2005-07-12 11:06:00,1.55573,1.5558,1.55564,1.55577,314000006.0
2005-07-12 11:07:00,1.55576,1.55587,1.55572,1.55587,258899999.0
2005-07-12 11:08:00,1.5558,1.5559,1.5558,1.5559,43899999.0
2005-07-12 11:09:00,1.55592,1.55601,1.55576,1.55592,346700002.0
2005-07-12 11:10:00,1.55583,1.55597,1.55581,1.55595,411499995.0
2005-07-12 11:11:00,1.55601,1.55601,1.55587,1.55587,37200000.0
2005-07-12 11:12:00,1.55583,1.55602,1.55583,1.556,275200006.0
2005-07-12 11:13:00,1.55588,1.55605,1.55581,1.55605,194699999.0
2005-07-12 11:14:00,1.55591,1.55613,1.55591,1.55613,316800000.0
2005-07-12 11:15:00,1.55594,1.55607,1.55584,1.55598,207500000.0
2005-07-12 11:16:00,1.55615,1.55622,1.55597,1.55622,287200001.0
2005-07-12 11:17:00,1.5561,1.55672,1.5561,1.55672,278099995.0
2005-07-12 11:18:00,1.55673,1.55673,1.5565,1.55659,129400000.0
2005-07-12 11:19:00,1.55658,1.55676,1.55651,1.55664,278099998.0
2005-07-12 11:20:00,1.55662,1.5569,1.5566,1.55673,416500000.0
2005-07-12 11:21:00,1.55674,1.55674,1.55652,1.55661,233700002.0
2005-07-12 11:22:00,1.55657,1.55665,1.55638,1.55638,218000001.0
2005-07-12 11:23:00,1.55667,1.55678,1.55652,1.55652,325600000.0
2005-07-12 11:24:00,1.55665,1.55675,1.5565,1.5566,402700004.0
2005-07-12 11:25:00,1.5567,1.55675,1.55642,1.55666,230900003.0
2005-07-12 11:26:00,1.55659,1.55672,1.55654,1.55667,318899998.0
2005-07-12 11:27:00,1.55671,1.55682,1.55661,1.55674,172099998.0
2005-07-12 11:28:00,1.55687,1.55687,1.55665,1.55665,176499998.0
2005-07-12 11:29:00,1.55671,1.55681,1.55662,1.55664,294499997.0
2005-07-12 11:30:00,1.55664,1.55677,1.55649,1.55675,385000004.0
2005-07-12 11:31:00,1.55683,1.55689,1.55673,1.55677,348399998.0
2005-07-12 11:32:00,1.55679,1.5569,1.55666,1.5569,340800001.0
2005-07-12 11:33:00,1.55695,1.55702,1.55679,1.55683,462000002.0
2005-07-12 11:34:00,1.55672,1.55691,1.55663,1.55675,323300002.0
2005-07-12 11:35:00,1.55672,1.55681,1.55656,1.55665,268299997.0
2005-07-12 11:36:00,1.55675,1.55683,1.55658,1.5567,271700001.0
2005-07-12 11:37:00,1.55667,1.5567,1.55654,1.55656,254000004.0
2005-07-12 11:38:00,1.55677,1.5568,1.55664,1.55672,292500004.0
2005-07-12 11:39:00,1.55664,1.55682,1.55656,1.55671,271799999.0
2005-07-12 11:40:00,1.55663,1.55675,1.55649,1.55666,409799995.0
2005-07-12 11:41:00,1.5567,1.55684,1.55649,1.55674,413099997.0
2005-07-12 11:42:00,1.55674,1.55684,1.55662,1.55673,299599999.0
2005-07-12 11:43:00,1.55668,1.55675,1.55653,1.55653,333000004.0
2005-07-12 11:44:00,1.55647,1.55671,1.55647,1.55657,362400004.0
2005-07-12 11:45:00,1.5567,1.55678,1.55657,1.55661,408900002.0
2005-07-12 11:46:00,1.55669,1.5568,1.55647,1.55669,417600003.0
2005-07-12 11:47:00,1.55669,1.55682,1.55658,1.55666,183999998.0
2005-07-12 11:48:00,1.55671,1.55675,1.55633,1.55669,379600001.0
2005-07-12 11:49:00,1.55649,1.55669,1.55644,1.55644,326199999.0
2005-07-12 11:50:00,1.55667,1.55685,1.55659,1.55673,357700001.0
2005-07-12 11:51:00,1.5567,1.55678,1.55648,1.55665,313900000.0
2005-07-12 11:52:00,1.55666,1.55679,1.55652,1.55669,429000001.0
2005-07-12 11:53:00,1.55674,1.55683,1.55665,1.55673,408900006.0
2005-07-12 11:54:00,1.55668,1.55675,1.55649,1.55665,362899998.0
2005-07-12 11:55:00,1.55662,1.55675,1.55645,1.55659,474999995.0
2005-07-12 11:56:00,1.55669,1.55676,1.55658,1.55663,280500000.0
2005-07-12 11:57:00,1.55659,1.55669,1.55649,1.55662,250200000.0
2005-07-12 11:58:00,1.55663,1.55673,1.55652,1.55669,217300000.0
2005-07-12 11:59:00,1.55655,1.55674,1.55646,1.55653,256700003.0
2005-07-12 12:00:00,1.55642,1.55651,1.5562,1.55635,433700004.0
2005-07-12 12:01:00,1.55621,1.55649,1.55614,1.55623,268800001.0
2005-07-12 12:02:00,1.55624,1.5564,1.55615,1.5563,408900004.0
2005-07-12 12:03:00,1.55634,1.55647,1.55609,1.55642,256100002.0
2005-07-12 12:04:00,1.55641,1.55641,1.55627,1.55627,31800000.0
2005-07-12 12:05:00,1.55628,1.55635,1.55616,1.55628,205499998.0
2005-07-12 12:06:00,1.55625,1.55644,1.55601,1.55644,326800003.0
2005-07-12 12:07:00,1.55648,1.55654,1.55632,1.55632,260000000.0
2005-07-12 12:08:00,1.55645,1.55653,1.55625,1.55638,422999997.0
2005-07-12 12:09:00,1.55637,1.55655,1.55622,1.55638,370100000.0
2005-07-12 12:10:00,1.55667,1.55685,1.55654,1.55668,297200002.0
2005-07-12 12:11:00,1.55672,1.55678,1.55651,1.55661,383000003.0
2005-07-12 12:12:00,1.5566,1.55675,1.55656,1.55668,376400001.0
2005-07-12 12:13:00,1.55658,1.55671,1.55658,1.55671,89299999.0
2005-07-12 12:14:00,1.5567,1.55681,1.55663,1.55663,182400000.0
2005-07-12 12:15:00,1.55683,1.55686,1.55665,1.55679,457099996.0
2005-07-12 12:16:00,1.55674,1.55688,1.55672,1.55672,154100005.0
2005-07-12 12:17:00,1.55687,1.55693,1.55678,1.55686,211900000.0
2005-07-12 12:18:00,1.55679,1.55695,1.55674,1.55687,242900000.0
2005-07-12 12:19:00,1.55683,1.55703,1.55682,1.55697,231600003.0
2005-07-12 12:20:00,1.55685,1.55701,1.55684,1.55696,93000000.0
2005-07-12 12:21:00,1.5568,1.55706,1.55664,1.55705,410900001.0
2005-07-12 12:22:00,1.55707,1.55709,1.55686,1.55695,244200006.0
2005-07-12 12:23:00,1.55691,1.55706,1.55679,1.55694,246399997.0
2005-07-12 12:24:00,1.55701,1.55713,1.55691,1.55706,190800002.0
2005-07-12 12:25:00,1.55713,1.55714,1.55688,1.55692,426800004.0
2005-07-12 12:26:00,1.55692,1.5571,1.55686,1.55686,151100000.0
2005-07-12 12:27:00,1.55688,1.55688,1.55668,1.55671,383500002.0
2005-07-12 12:28:00,1.5567,1.55687,1.55654,1.55668,148800001.0
2005-07-12 12:29:00,1.55666,1.55686,1.55663,1.55675,304100005.0
2005-07-12 12:30:00,1.55669,1.5569,1.55659,1.5567,218300002.0
2005-07-12 12:31:00,1.55665,1.5568,1.55653,1.5568,214200000.0
2005-07-12 12:32:00,1.55681,1.55694,1.55661,1.55694,260100003.0
2005-07-12 12:33:00,1.55687,1.55701,1.55687,1.55701,96699999.0
2005-07-12 12:34:00,1.55707,1.55707,1.5568,1.55693,319299999.0
2005-07-12 12:35:00,1.55704,1.55704,1.55673,1.55675,286199994.0
2005-07-12 12:36:00,1.55697,1.55709,1.55684,1.55699,355299995.0
2005-07-12 12:37:00,1.5569,1.55703,1.55681,1.55695,155600000.0
2005-07-12 12:38:00,1.55696,1.55715,1.5569,1.557,361100000.0
2005-07-12 12:39:00,1.55687,1.557,1.55682,1.55686,255400002.0
2005-07-12 12:40:00,1.55685,1.55701,1.55674,1.5569,210900001.0
2005-07-12 12:41:00,1.55695,1.55708,1.5567,1.5567,256600001.0
2005-07-12 12:42:00,1.55669,1.55689,1.55669,1.55685,284100000.0
2005-07-12 12:43:00,1.5569,1.5569,1.55667,1.55678,311400000.0
2005-07-12 12:44:00,1.55666,1.55695,1.55666,1.55695,64700001.0
2005-07-12 12:45:00,1.55689,1.55706,1.55689,1.557,174600002.0
2005-07-12 12:46:00,1.55688,1.557,1.55668,1.55698,304100000.0
2005-07-12 12:47:00,1.55673,1.5569,1.55666,1.55685,169700000.0
2005-07-12 12:48:00,1.5568,1.55697,1.55669,1.55684,193200003.0
2005-07-12 12:49:00,1.5568,1.55696,1.55671,1.55688,234999996.0
2005-07-12 12:50:00,1.5567,1.55682,1.55661,1.55675,250499997.0
2005-07-12 12:51:00,1.55684,1.55689,1.55668,1.55683,228500002.0
2005-07-12 12:52:00,1.55653,1.5568,1.5563,1.55661,418700002.0
2005-07-12 12:53:00,1.55657,1.55677,1.55641,1.55677,385200004.0
2005-07-12 12:54:00,1.55668,1.55686,1.55657,1.55674,251500001.0
2005-07-12 12:55:00,1.55685,1.55702,1.55675,1.55688,337100003.0
2005-07-12 12:56:00,1.55671,1.55692,1.55666,1.55679,338399999.0
2005-07-12 12:57:00,1.55654,1.55677,1.55654,1.55677,229899999.0
2005-07-12 12:58:00,1.55658,1.55678,1.55655,1.55662,293100002.0
2005-07-12 12:59:00,1.55663,1.55677,1.55652,1.55666,248800001.0
2005-07-12 13:00:00,1.55678,1.55685,1.55667,1.5567,270200002.0
2005-07-12 13:01:00,1.55667,1.55678,1.5566,1.5566,191199999.0
2005-07-12 13:02:00,1.55678,1.5569,1.55661,1.55668,384700000.0
2005-07-12 13:03:00,1.55689,1.55705,1.55684,1.55705,158000002.0
2005-07-12 13:04:00,1.55673,1.5569,1.55666,1.5567,289900001.0
2005-07-12 13:05:00,1.5567,1.55685,1.55662,1.55675,378700004.0
2005-07-12 13:06:00,1.55667,1.55685,1.55654,1.5567,189900000.0
2005-07-12 13:07:00,1.55686,1.55686,1.55662,1.55662,169000001.0
2005-07-12 13:08:00,1.55677,1.55688,1.55662,1.5568,280599997.0
2005-07-12 13:09:00,1.55681,1.55681,1.55667,1.55667,91000000.0
2005-07-12 13:10:00,1.5565,1.55673,1.5565,1.55662,135700001.0
2005-07-12 13:11:00,1.55669,1.55676,1.55654,1.55662,183800000.0
2005-07-12 13:12:00,1.55662,1.55666,1.55641,1.55652,287600003.0
2005-07-12 13:13:00,1.55667,1.5567,1.55651,1.5567,283200000.0
2005-07-12 13:14:00,1.55656,1.55668,1.55649,1.55662,167900001.0
2005-07-12 13:15:00,1.55649,1.55669,1.55649,1.55668,196200000.0
2005-07-12 13:16:00,1.55656,1.55669,1.55653,1.55666,241600000.0
2005-07-12 13:17:00,1.55666,1.55669,1.55657,1.55663,48100001.0
2005-07-12 13:18:00,1.5561,1.55644,1.55573,1.55573,279700001.0
2005-07-12 13:19:00,1.55655,1.55655,1.5564,1.5564,48699999.0
2005-07-12 13:20:00,1.55659,1.55665,1.55651,1.5566,240099998.0
2005-07-12 13:21:00,1.55665,1.55665,1.55648,1.5565,217500005.0
2005-07-12 13:22:00,1.55645,1.55657,1.55607,1.55623,326899998.0
2005-07-12 13:23:00,1.55652,1.55661,1.5563,1.5565,321000002.0
2005-07-12 13:24:00,1.55655,1.55665,1.55638,1.55655,336399994.0
2005-07-12 13:25:00,1.55655,1.55669,1.55647,1.5566,324900001.0
2005-07-12 13:26:00,1.55655,1.55659,1.55626,1.55626,309700004.0
2005-07-12 13:27:00,1.55636,1.55664,1.55636,1.55659,258800002.0
2005-07-12 13:28:00,1.55655,1.5566,1.55642,1.55648,259799998.0
2005-07-12 13:29:00,1.55628,1.55636,1.55604,1.55624,246100002.0
2005-07-12 13:30:00,1.55634,1.55634,1.55602,1.5561,299400001.0
2005-07-12 13:31:00,1.55597,1.55608,1.5558,1.55605,572300002.0
2005-07-12 13:32:00,1.55593,1.55605,1.55589,1.556,283999999.0
2005-07-12 13:33:00,1.556,1.55618,1.556,1.556,349499999.0
2005-07-12 13:34:00,1.55606,1.5562,1.55594,1.55608,422900001.0
2005-07-12 13:35:00,1.55605,1.55629,1.55605,1.55619,402500001.0
2005-07-12 13:36:00,1.55627,1.55642,1.55613,1.55613,293500003.0
2005-07-12 13:37:00,1.55622,1.55628,1.5561,1.55611,191200002.0
2005-07-12 13:38:00,1.55621,1.5565,1.55621,1.5565,147100002.0
2005-07-12 13:39:00,1.5565,1.55654,1.55634,1.55634,337300001.0
2005-07-12 13:40:00,1.55649,1.55649,1.55626,1.55628,487100007.0
2005-07-12 13:41:00,1.55626,1.5564,1.55614,1.5563,23400000.0
2005-07-12 13:42:00,1.55628,1.55638,1.55622,1.55632,91799999.0
2005-07-12 13:43:00,1.55631,1.55638,1.55622,1.55637,230600001.0
2005-07-12 13:44:00,1.55612,1.55627,1.55597,1.55613,196300003.0
2005-07-12 13:45:00,1.55618,1.55632,1.55608,1.55613,141400000.0
2005-07-12 13:46:00,1.55628,1.55635,1.55617,1.5562,245100001.0
2005-07-12 13:47:00,1.55615,1.55615,1.55585,1.55585,306600001.0
2005-07-12 13:48:00,1.55604,1.55619,1.55584,1.55619,279500000.0
2005-07-12 13:49:00,1.55622,1.55622,1.55607,1.55607,202000003.0
2005-07-12 13:50:00,1.55597,1.55619,1.5559,1.55611,291900002.0
2005-07-12 13:51:00,1.55598,1.55623,1.55596,1.5561,272600003.0
2005-07-12 13:52:00,1.55604,1.55618,1.55604,1.55605,185499999.0
2005-07-12 13:53:00,1.55615,1.55615,1.55586,1.55586,264400006.0
2005-07-12 13:54:00,1.556,1.55613,1.55585,1.55613,318500002.0
2005-07-12 13:55:00,1.55615,1.55615,1.55596,1.556,462400003.0
2005-07-12 13:56:00,1.55613,1.55613,1.55587,1.55604,192400002.0
2005-07-12 13:57:00,1.55601,1.55621,1.55601,1.55617,299100004.0
2005-07-12 13:58:00,1.55601,1.55613,1.55592,1.55605,284299999.0
2005-07-12 13:59:00,1.55593,1.55617,1.55593,1.55609,187699999.0
2005-07-12 14:00:00,1.55613,1.55619,1.55607,1.55616,57000000.0
2005-07-12 14:01:00,1.55613,1.55627,1.556,1.55602,290400000.0
2005-07-12 14:02:00,1.55623,1.55633,1.55604,1.55617,498700000.0
2005-07-12 14:03:00,1.55574,1.55621,1.55574,1.55611,244199999.0
2005-07-12 14:04:00,1.55606,1.55619,1.55601,1.55607,317600000.0
2005-07-12 14:05:00,1.55623,1.55623,1.55606,1.55615,177600001.0
2005-07-12 14:06:00,1.55627,1.55627,1.55604,1.55609,199299997.0
2005-07-12 14:07:00,1.5561,1.55613,1.55596,1.55597,299400005.0
2005-07-12 14:08:00,1.55605,1.5562,1.55597,1.55597,211199999.0
2005-07-12 14:09:00,1.55608,1.55613,1.55593,1.55597,275100001.0
2005-07-12 14:10:00,1.55598,1.55616,1.55595,1.55615,398499996.0
2005-07-12 14:11:00,1.55608,1.55624,1.55606,1.55613,273600001.0
2005-07-12 14:12:00,1.55607,1.55618,1.55596,1.55601,283600001.0
2005-07-12 14:13:00,1.55618,1.55618,1.55592,1.55612,218199999.0
2005-07-12 14:14:00,1.55617,1.55619,1.55589,1.55589,259099999.0
2005-07-12 14:15:00,1.55605,1.55612,1.55591,1.55602,300200004.0
2005-07-12 14:16:00,1.55578,1.55591,1.55574,1.55574,82800000.0
2005-07-12 14:17:00,1.55582,1.55596,1.55567,1.55582,111199999.0
2005-07-12 14:18:00,1.55576,1.55591,1.5557,1.55583,278600003.0
2005-07-12 14:19:00,1.55582,1.55582,1.55559,1.5556,333900002.0
2005-07-12 14:20:00,1.55557,1.5557,1.55542,1.55568,390300002.0
2005-07-12 14:21:00,1.5555,1.5556,1.55507,1.55514,246400001.0
2005-07-12 14:22:00,1.55519,1.55559,1.55519,1.5555,435499993.0
2005-07-12 14:23:00,1.55545,1.55552,1.55528,1.55545,231100002.0
2005-07-12 14:24:00,1.55547,1.55563,1.55544,1.55544,279900002.0
2005-07-12 14:25:00,1.55557,1.55562,1.55538,1.55538,284400001.0
2005-07-12 14:26:00,1.55547,1.55558,1.55529,1.55545,393099999.0
2005-07-12 14:27:00,1.55563,1.55577,1.55547,1.55565,347600000.0
2005-07-12 14:28:00,1.55554,1.55567,1.55539,1.55552,387600004.0
2005-07-12 14:29:00,1.55562,1.55582,1.55558,1.55578,347500003.0
2005-07-12 14:30:00,1.55576,1.55583,1.55559,1.55574,488900006.0
2005-07-12 14:31:00,1.55562,1.55575,1.55548,1.55563,187100002.0
2005-07-12 14:32:00,1.55574,1.55575,1.55551,1.55556,228100002.0
2005-07-12 14:33:00,1.55559,1.55561,1.55545,1.55552,343999997.0
2005-07-12 14:34:00,1.55555,1.55555,1.55529,1.55555,343000001.0
2005-07-12 14:35:00,1.55529,1.55549,1.55511,1.55529,289799999.0
2005-07-12 14:36:00,1.55542,1.55544,1.55525,1.55537,226400004.0
2005-07-12 14:37:00,1.55537,1.55543,1.55528,1.55538,361100001.0
2005-07-12 14:38:00,1.55536,1.55543,1.55521,1.55533,183399999.0
2005-07-12 14:39:00,1.55531,1.55543,1.55522,1.55531,246500001.0
2005-07-12 14:40:00,1.55536,1.55544,1.55522,1.5553,52900001.0
2005-07-12 14:41:00,1.55538,1.55538,1.55524,1.55524,105500000.0
2005-07-12 14:42:00,1.55552,1.55557,1.55525,1.55541,454099999.0
2005-07-12 14:43:00,1.55533,1.55545,1.55515,1.55536,231999999.0
2005-07-12 14:44:00,1.55546,1.55559,1.55538,1.55539,180199998.0
2005-07-12 14:45:00,1.55569,1.55569,1.55557,1.55557,96800001.0
2005-07-12 14:46:00,1.55572,1.55594,1.55557,1.55577,188700000.0
2005-07-12 14:47:00,1.55583,1.55606,1.5558,1.55606,243200000.0
2005-07-12 14:48:00,1.55573,1.55595,1.55573,1.55595,308999997.0
2005-07-12 14:49:00,1.55588,1.5559,1.55569,1.55588,346399999.0
2005-07-12 14:50:00,1.55585,1.55593,1.5557,1.55587,407400004.0
2005-07-12 14:51:00,1.55582,1.55582,1.55544,1.55566,240599999.0
2005-07-12 14:52:00,1.55568,1.55578,1.55551,1.5556,191100002.0
2005-07-12 14:53:00,1.55558,1.55577,1.55552,1.55552,221500003.0
2005-07-12 14:54:00,1.55568,1.55568,1.55551,1.55553,159699999.0
2005-07-12 14:55:00,1.55545,1.55561,1.55541,1.55555,283500006.0
2005-07-12 14:56:00,1.55563,1.55569,1.55557,1.55566,66300000.0
2005-07-12 14:57:00,1.5556,1.5557,1.5555,1.55558,275699995.0
2005-07-12 14:58:00,1.55562,1.55579,1.55551,1.55556,329800003.0
2005-07-12 14:59:00,1.55563,1.5557,1.55547,1.55554,337999995.0
2005-07-12 15:00:00,1.55559,1.55564,1.55554,1.55564,112199998.0
2005-07-12 15:01:00,1.55546,1.55568,1.55541,1.55555,479399996.0
2005-07-12 15:02:00,1.5556,1.55571,1.55552,1.5556,183000002.0
2005-07-12 15:03:00,1.5556,1.55583,1.5556,1.55579,420899998.0
2005-07-12 15:04:00,1.55563,1.55577,1.55549,1.55563,260300002.0
2005-07-12 15:05:00,1.55542,1.55558,1.55524,1.55531,202200000.0
2005-07-12 15:06:00,1.55549,1.55567,1.55538,1.55551,123899999.0
2005-07-12 15:07:00,1.55564,1.55581,1.55553,1.5557,315000003.0
2005-07-12 15:08:00,1.55566,1.55566,1.5553,1.5553,96700001.0
2005-07-12 15:09:00,1.5556,1.5556,1.55542,1.55542,37700000.0
2005-07-12 15:10:00,1.55552,1.55565,1.55536,1.5556,288199998.0
2005-07-12 15:11:00,1.5556,1.55568,1.55552,1.55559,173399999.0
2005-07-12 15:12:00,1.55568,1.55569,1.5555,1.55558,185600000.0
2005-07-12 15:13:00,1.55563,1.55569,1.55557,1.55566,64100000.0
2005-07-12 15:14:00,1.55564,1.55572,1.55543,1.55572,141300002.0
2005-07-12 15:15:00,1.55558,1.55573,1.55549,1.55562,477699997.0
2005-07-12 15:16:00,1.55572,1.5558,1.55555,1.55562,242800002.0
2005-07-12 15:17:00,1.5557,1.55577,1.55563,1.55571,369699999.0
2005-07-12 15:18:00,1.55573,1.55575,1.55546,1.55575,301900002.0
2005-07-12 15:19:00,1.55571,1.55583,1.55566,1.55566,293200001.0
2005-07-12 15:20:00,1.55573,1.55598,1.55573,1.55595,383699999.0
2005-07-12 15:21:00,1.556,1.55618,1.55589,1.55604,375400001.0
2005-07-12 15:22:00,1.55601,1.55616,1.55592,1.55602,110300001.0
2005-07-12 15:23:00,1.55607,1.55618,1.5559,1.5559,164100004.0
2005-07-12 15:24:00,1.55617,1.55629,1.55601,1.55621,278900000.0
2005-07-12 15:25:00,1.55622,1.55622,1.55595,1.55595,304800000.0
2005-07-12 15:26:00,1.55608,1.55608,1.55594,1.55598,234400000.0
2005-07-12 15:27:00,1.55612,1.55612,1.55576,1.55588,215899996.0
2005-07-12 15:28:00,1.55575,1.55593,1.55575,1.5559,368099996.0
2005-07-12 15:29:00,1.55592,1.55592,1.55562,1.55565,360300002.0
2005-07-12 15:30:00,1.55578,1.55586,1.5556,1.55575,264500005.0
2005-07-12 15:31:00,1.5557,1.55584,1.5555,1.55576,242100002.0
2005-07-12 15:32:00,1.55556,1.55571,1.55551,1.55554,338299997.0
2005-07-12 15:33:00,1.55563,1.55563,1.55538,1.55555,298100003.0
2005-07-12 15:34:00,1.55561,1.55561,1.55527,1.55527,286100002.0
2005-07-12 15:35:00,1.5556,1.55571,1.55549,1.55549,249399998.0
2005-07-12 15:36:00,1.55553,1.55574,1.5555,1.55557,424599999.0
2005-07-12 15:37:00,1.55557,1.55558,1.55525,1.55525,275600000.0
2005-07-12 15:38:00,1.55534,1.55534,1.55512,1.55512,276900002.0
2005-07-12 15:39:00,1.55538,1.55541,1.55525,1.55526,236599998.0
2005-07-12 15:40:00,1.55525,1.55541,1.55514,1.55532,350300001.0
2005-07-12 15:41:00,1.55527,1.55534,1.55509,1.55528,263100001.0
2005-07-12 15:42:00,1.5552,1.5554,1.5552,1.5554,30500000.0
2005-07-12 15:43:00,1.55557,1.55563,1.55542,1.55542,230300000.0
2005-07-12 15:44:00,1.55544,1.55561,1.55544,1.55552,230900001.0
2005-07-12 15:45:00,1.55537,1.55552,1.55528,1.55544,298300002.0
2005-07-12 15:46:00,1.55544,1.55561,1.55527,1.55549,370300000.0
2005-07-12 15:47:00,1.55563,1.55563,1.55543,1.55547,332200003.0
2005-07-12 15:48:00,1.55558,1.55562,1.55538,1.55552,332500001.0
2005-07-12 15:49:00,1.55542,1.55564,1.55542,1.55558,270799998.0
2005-07-12 15:50:00,1.55546,1.55575,1.55539,1.55575,160700003.0
2005-07-12 15:51:00,1.5557,1.55591,1.55566,1.55578,337800004.0
2005-07-12 15:52:00,1.55568,1.55586,1.55566,1.55579,245400001.0
2005-07-12 15:53:00,1.55571,1.55581,1.55557,1.55557,264399998.0
2005-07-12 15:54:00,1.55563,1.55576,1.55559,1.5557,329899996.0
2005-07-12 15:55:00,1.55549,1.55571,1.55549,1.55571,43700000.0
2005-07-12 15:56:00,1.55568,1.55579,1.55547,1.55558,516099996.0
2005-07-12 15:57:00,1.55527,1.55549,1.55527,1.55542,235799999.0
2005-07-12 15:58:00,1.55542,1.55554,1.55533,1.55542,217199999.0
2005-07-12 15:59:00,1.55565,1.55565,1.55542,1.55546,230499997.0
2005-07-12 16:00:00,1.55547,1.55554,1.55519,1.5553,501099999.0
2005-07-12 16:01:00,1.55522,1.5554,1.55505,1.55523,367500002.0
2005-07-12 16:02:00,1.55537,1.55539,1.55515,1.5552,246900000.0
2005-07-12 16:03:00,1.5553,1.55545,1.55512,1.5554,496100001.0
2005-07-12 16:04:00,1.55542,1.55542,1.55527,1.55532,297800003.0
2005-07-12 16:05:00,1.55542,1.55552,1.55521,1.55531,338699998.0
2005-07-12 16:06:00,1.55529,1.55555,1.55518,1.55542,302599998.0
2005-07-12 16:07:00,1.55526,1.55538,1.55504,1.55524,218499999.0
2005-07-12 16:08:00,1.55527,1.55535,1.55516,1.5553,383900002.0
2005-07-12 16:09:00,1.55537,1.55543,1.55533,1.55543,70300000.0
2005-07-12 16:10:00,1.55557,1.55576,1.55553,1.55568,301200002.0
2005-07-12 16:11:00,1.55573,1.55583,1.55567,1.55583,215599997.0
2005-07-12 16:12:00,1.55585,1.55588,1.55569,1.5558,154200001.0
2005-07-12 16:13:00,1.55548,1.55576,1.55539,1.55575,515500004.0
2005-07-12 16:14:00,1.55561,1.55584,1.55545,1.55582,495299997.0
2005-07-12 16:15:00,1.55545,1.55589,1.55545,1.55572,376800000.0
2005-07-12 16:16:00,1.5556,1.55583,1.55559,1.55578,377500001.0
2005-07-12 16:17:00,1.55564,1.5558,1.55561,1.55575,480099998.0
2005-07-12 16:18:00,1.55572,1.55572,1.55552,1.55564,208499997.0
2005-07-12 16:19:00,1.55557,1.55571,1.55545,1.55559,231100002.0
2005-07-12 16:20:00,1.55559,1.55565,1.55548,1.55554,364400003.0
2005-07-12 16:21:00,1.55552,1.5556,1.55542,1.5555,249799999.0
2005-07-12 16:22:00,1.55543,1.55565,1.55543,1.55565,136200003.0
2005-07-12 16:23:00,1.55573,1.55573,1.5555,1.5555,121600001.0
2005-07-12 16:24:00,1.55557,1.55563,1.55539,1.55543,409499997.0
2005-07-12 16:25:00,1.55549,1.55568,1.55546,1.55558,134400001.0
2005-07-12 16:26:00,1.55556,1.55571,1.55543,1.55571,103200000.0
2005-07-12 16:27:00,1.55562,1.55591,1.55562,1.55578,282000004.0
2005-07-12 16:28:00,1.55577,1.55584,1.55563,1.5558,222100000.0
2005-07-12 16:29:00,1.5558,1.55587,1.55571,1.55583,173900002.0
2005-07-12 16:30:00,1.55552,1.55584,1.55552,1.55584,149300001.0
2005-07-12 16:31:00,1.55575,1.55592,1.55564,1.55586,302600003.0
2005-07-12 16:32:00,1.5557,1.55579,1.55566,1.55574,29600000.0
2005-07-12 16:33:00,1.5557,1.55581,1.55556,1.55566,267300004.0
2005-07-12 16:34:00,1.55562,1.55581,1.55562,1.55581,44000000.0
2005-07-12 16:35:00,1.55577,1.55577,1.55565,1.55565,81900002.0
2005-07-12 16:36:00,1.55568,1.55573,1.55551,1.55568,380800002.0
2005-07-12 16:37:00,1.55562,1.55578,1.55558,1.5557,350800007.0
2005-07-12 16:38:00,1.55573,1.55591,1.55557,1.55582,448799996.0
2005-07-12 16:39:00,1.55578,1.55586,1.55563,1.55571,426700000.0
2005-07-12 16:40:00,1.55578,1.55591,1.55566,1.55576,556799992.0
2005-07-12 16:41:00,1.55578,1.55578,1.55558,1.55558,202900001.0
2005-07-12 16:42:00,1.55566,1.55593,1.55551,1.55577,352500000.0
2005-07-12 16:43:00,1.55561,1.55575,1.55533,1.55552,281300003.0
2005-07-12 16:44:00,1.55549,1.55564,1.55531,1.55549,256100000.0
2005-07-12 16:45:00,1.55539,1.55559,1.55536,1.55548,217899997.0
2005-07-12 16:46:00,1.5554,1.5555,1.55523,1.55537,221900000.0
2005-07-12 16:47:00,1.55532,1.55557,1.55532,1.55555,235799998.0
2005-07-12 16:48:00,1.55556,1.55567,1.55543,1.55553,134500002.0
2005-07-12 16:49:00,1.5554,1.55573,1.55535,1.55549,462900001.0
2005-07-12 16:50:00,1.55562,1.55578,1.5556,1.55578,46800000.0
2005-07-12 16:51:00,1.55563,1.55587,1.55559,1.55578,309699999.0
2005-07-12 16:52:00,1.55584,1.556,1.55584,1.5559,200600002.0
2005-07-12 16:53:00,1.55585,1.55618,1.55584,1.55613,362300004.0
2005-07-12 16:54:00,1.55582,1.55607,1.55579,1.5559,570800003.0
2005-07-12 16:55:00,1.55586,1.55593,1.55571,1.55593,410800003.0
2005-07-12 16:56:00,1.55574,1.55591,1.55567,1.5557,257099996.0
2005-07-12 16:57:00,1.55584,1.55593,1.5557,1.5558,201499999.0
2005-07-12 16:58:00,1.55559,1.55578,1.55542,1.55552,368600007.0
2005-07-12 16:59:00,1.55548,1.55548,1.55515,1.5552,217399999.0
2005-07-12 17:00:00,1.5552,1.55546,1.55515,1.55546,303200004.0
2005-07-12 17:01:00,1.55542,1.55542,1.55508,1.55531,424300000.0
2005-07-12 17:02:00,1.55531,1.55537,1.55519,1.55525,132400000.0
2005-07-12 17:03:00,1.55535,1.55543,1.55512,1.55525,364799994.0
2005-07-12 17:04:00,1.5553,1.55549,1.55512,1.55532,226999998.0
2005-07-12 17:05:00,1.55527,1.55541,1.55521,1.55533,242100002.0
2005-07-12 17:06:00,1.55523,1.55548,1.55523,1.55539,89400000.0
2005-07-12 17:07:00,1.55528,1.55535,1.55516,1.5553,269300000.0
2005-07-12 17:08:00,1.55521,1.55533,1.55505,1.55526,405600000.0
2005-07-12 17:09:00,1.55524,1.55541,1.55524,1.55538,291700003.0
2005-07-12 17:10:00,1.55534,1.55546,1.55519,1.55519,355200001.0
2005-07-12 17:11:00,1.55543,1.55557,1.55528,1.55535,301300004.0
2005-07-12 17:12:00,1.55515,1.55533,1.55511,1.55533,377600002.0
2005-07-12 17:13:00,1.55529,1.55541,1.55512,1.55538,229799997.0
2005-07-12 17:14:00,1.55538,1.55545,1.5552,1.5552,141099999.0
2005-07-12 17:15:00,1.55528,1.55542,1.55516,1.5554,309200000.0
2005-07-12 17:16:00,1.5553,1.5556,1.55527,1.55551,419600002.0
2005-07-12 17:17:00,1.55548,1.55575,1.55548,1.55567,270200005.0
2005-07-12 17:18:00,1.5556,1.55573,1.55552,1.55565,228899999.0
2005-07-12 17:19:00,1.55577,1.55583,1.55565,1.55573,268200004.0
2005-07-12 17:20:00,1.55579,1.5559,1.55565,1.55589,418599997.0
2005-07-12 17:21:00,1.55593,1.55611,1.5559,1.55603,330900003.0
2005-07-12 17:22:00,1.55589,1.55603,1.55576,1.5559,266099998.0
2005-07-12 17:23:00,1.55585,1.55609,1.55585,1.55601,164000001.0
2005-07-12 17:24:00,1.55603,1.55609,1.55579,1.55593,388000001.0
2005-07-12 17:25:00,1.55607,1.55607,1.55596,1.55598,172500000.0
2005-07-12 17:26:00,1.5559,1.55601,1.55577,1.55586,290000000.0
2005-07-12 17:27:00,1.55602,1.55611,1.55591,1.556,448299998.0
2005-07-12 17:28:00,1.55604,1.55613,1.55589,1.55612,272400006.0
2005-07-12 17:29:00,1.55608,1.55623,1.55582,1.55623,182099999.0
2005-07-12 17:30:00,1.55602,1.55636,1.55602,1.55635,233300001.0
2005-07-12 17:31:00,1.55627,1.55654,1.55627,1.55634,517000000.0
2005-07-12 17:32:00,1.5563,1.55639,1.55605,1.55626,383500003.0
2005-07-12 17:33:00,1.55649,1.55662,1.55646,1.55649,295499999.0
2005-07-12 17:34:00,1.55646,1.55646,1.5562,1.55627,102299999.0
2005-07-12 17:35:00,1.55595,1.55623,1.55595,1.55607,224600007.0
2005-07-12 17:36:00,1.55627,1.55645,1.55612,1.55627,329100002.0
2005-07-12 17:37:00,1.55606,1.55661,1.55606,1.55661,299499999.0
2005-07-12 17:38:00,1.55633,1.55654,1.55615,1.55647,309900007.0
2005-07-12 17:39:00,1.55657,1.55667,1.55637,1.55651,239800002.0
2005-07-12 17:40:00,1.55665,1.55681,1.55651,1.55662,294699999.0
2005-07-12 17:41:00,1.55662,1.55673,1.5565,1.5566,194299998.0
2005-07-12 17:42:00,1.55665,1.55665,1.55643,1.55658,289200007.0
2005-07-12 17:43:00,1.55636,1.55664,1.5562,1.55627,198499998.0
2005-07-12 17:44:00,1.55621,1.5563,1.55599,1.5562,240899998.0
2005-07-12 17:45:00,1.55599,1.55614,1.55597,1.5561,460100001.0
2005-07-12 17:46:00,1.55615,1.55615,1.55604,1.55607,174800001.0
2005-07-12 17:47:00,1.5559,1.55602,1.5558,1.55586,264300001.0
2005-07-12 17:48:00,1.55591,1.55603,1.55582,1.5559,225200000.0
2005-07-12 17:49:00,1.55578,1.55593,1.55565,1.55579,491899999.0
2005-07-12 17:50:00,1.55569,1.55593,1.55564,1.55593,126300001.0
2005-07-12 17:51:00,1.5559,1.55603,1.55579,1.55595,172600002.0
2005-07-12 17:52:00,1.5559,1.55604,1.5557,1.55581,233100002.0
2005-07-12 17:53:00,1.55585,1.55602,1.55577,1.55577,350100004.0
2005-07-12 17:54:00,1.55592,1.5564,1.55588,1.5564,240399998.0
2005-07-12 17:55:00,1.55635,1.5565,1.55621,1.55627,239100003.0
2005-07-12 17:56:00,1.55627,1.55643,1.5561,1.55624,135999999.0
2005-07-12 17:57:00,1.55626,1.55626,1.55614,1.55614,37300000.0
2005-07-12 17:58:00,1.55612,1.55625,1.55595,1.55614,213400001.0
2005-07-12 17:59:00,1.55592,1.55606,1.55587,1.55595,381600007.0
2005-07-12 18:00:00,1.55584,1.55595,1.55579,1.55595,132599997.0
2005-07-12 18:01:00,1.5558,1.556,1.5558,1.556,1861099992.0
2005-07-12 18:02:00,1.5558,1.556,1.5558,1.556,1861099992.0
2005-07-12 18:07:00,1.556,1.556,1.556,1.556,1861099992.0
2005-07-12 18:09:00,1.55585,1.55601,1.55561,1.55582,1861099992.0
2005-07-12 18:10:00,1.5558,1.556,1.5558,1.556,1605700008.0
2005-07-12 18:11:00,1.5558,1.55595,1.55569,1.5559,1605700008.0
2005-07-12 18:12:00,1.55595,1.55595,1.55575,1.5558,1807099993.0
2005-07-12 18:13:00,1.55592,1.55592,1.55567,1.55568,1343599999.0
2005-07-12 18:14:00,1.556,1.556,1.556,1.556,1114100010.0
2005-07-12 18:15:00,1.5557,1.55595,1.5557,1.55593,1114100010.0
2005-07-12 18:17:00,1.55588,1.55595,1.55565,1.5559,1828800014.0
2005-07-12 18:18:00,1.55561,1.55598,1.55561,1.55583,1093500004.0
2005-07-12 18:19:00,1.55587,1.55597,1.55561,1.55577,2011599992.0
2005-07-12 18:20:00,1.556,1.556,1.5558,1.5558,846499993.0
2005-07-12 18:21:00,1.55578,1.55585,1.55559,1.55559,846499993.0
2005-07-12 18:22:00,1.5557,1.55576,1.55558,1.55563,859100000.0
2005-07-12 18:24:00,1.5558,1.5564,1.5558,1.5564,1196400008.0
2005-07-12 18:25:00,1.5562,1.5564,1.5562,1.5564,1196400008.0
2005-07-12 18:27:00,1.55634,1.55635,1.556,1.55618,1196400008.0
2005-07-12 18:28:00,1.55625,1.55633,1.5561,1.55613,1900299997.0
2005-07-12 18:29:00,1.55617,1.55617,1.55586,1.55592,1943500003.0
2005-07-12 18:30:00,1.55592,1.55594,1.55569,1.55578,981299990.0
2005-07-12 18:31:00,1.55589,1.55591,1.55572,1.55581,930300000.0
2005-07-12 18:32:00,1.55584,1.55596,1.55576,1.55586,1037500004.0
2005-07-12 18:33:00,1.55591,1.55612,1.55583,1.55597,2003399996.0
2005-07-12 18:34:00,1.5562,1.5562,1.556,1.5562,1998599997.0
2005-07-12 18:35:00,1.55606,1.55614,1.55597,1.55608,1998599997.0
2005-07-12 18:36:00,1.55612,1.55612,1.55578,1.55598,1704900009.0
2005-07-12 18:37:00,1.55613,1.55613,1.55582,1.55591,2093700004.0
2005-07-12 18:38:00,1.556,1.55602,1.55581,1.55581,1525600002.0
2005-07-12 18:39:00,1.556,1.55614,1.55592,1.55606,1977300008.0
2005-07-12 18:40:00,1.556,1.5562,1.556,1.5562,958000002.0
2005-07-12 18:41:00,1.55592,1.55602,1.55547,1.55585,958000002.0
2005-07-12 18:42:00,1.55551,1.55613,1.55551,1.55613,1340900011.0
2005-07-12 18:43:00,1.55618,1.55625,1.55607,1.55623,486200006.0
2005-07-12 18:44:00,1.55614,1.55623,1.55593,1.55613,904200001.0
2005-07-12 18:45:00,1.556,1.5562,1.55592,1.55618,662499997.0
2005-07-12 18:46:00,1.55613,1.55631,1.55603,1.5562,331799999.0
2005-07-12 18:47:00,1.55615,1.5563,1.5561,1.5563,168700002.0
2005-07-12 18:48:00,1.5563,1.55635,1.55617,1.5562,1189900000.0
2005-07-12 18:49:00,1.5563,1.55635,1.55614,1.55626,378900006.0
2005-07-12 18:50:00,1.5562,1.5562,1.55602,1.55604,717900001.0
2005-07-12 18:51:00,1.5562,1.55623,1.55592,1.55592,1424700006.0
2005-07-12 18:52:00,1.5559,1.55615,1.5559,1.55615,1222700002.0
2005-07-12 18:53:00,1.55609,1.55632,1.55608,1.55631,1373300000.0
2005-07-12 18:54:00,1.5563,1.55652,1.55623,1.55626,650000006.0
2005-07-12 18:55:00,1.55624,1.5564,1.55609,1.55619,1639100000.0
2005-07-12 18:56:00,1.55614,1.55622,1.55591,1.55615,1084899996.0
2005-07-12 18:57:00,1.55615,1.55626,1.55608,1.55617,698700006.0
2005-07-12 18:58:00,1.55618,1.55639,1.55608,1.55614,1080200001.0
2005-07-12 18:59:00,1.55603,1.5562,1.5559,1.55594,1551900004.0
2005-07-12 19:00:00,1.55608,1.55617,1.55587,1.55608,459900003.0
2005-07-12 19:01:00,1.55609,1.55615,1.55594,1.55612,414099997.0
2005-07-12 19:02:00,1.55607,1.55627,1.55595,1.55614,948100013.0
2005-07-12 19:03:00,1.55626,1.55626,1.55604,1.55609,461900001.0
2005-07-12 19:04:00,1.55607,1.55618,1.55603,1.55612,201999999.0
2005-07-12 19:05:00,1.55616,1.55628,1.55606,1.55616,878800006.0
2005-07-12 19:06:00,1.55621,1.55642,1.55605,1.55613,1965400012.0
2005-07-12 19:07:00,1.55618,1.55636,1.55602,1.55602,1014599997.0
2005-07-12 19:08:00,1.5562,1.55635,1.5561,1.55616,1499799990.0
2005-07-12 19:09:00,1.55626,1.55644,1.55617,1.5563,1500399999.0
2005-07-12 19:10:00,1.5563,1.55638,1.55616,1.55634,973600000.0
2005-07-12 19:11:00,1.55629,1.55635,1.55616,1.55618,1256700005.0
2005-07-12 19:12:00,1.55616,1.55636,1.55616,1.55631,878499997.0
2005-07-12 19:13:00,1.55627,1.55653,1.55627,1.55647,667299999.0
2005-07-12 19:14:00,1.55643,1.5566,1.55635,1.55644,315999999.0
2005-07-12 19:15:00,1.55656,1.55661,1.55643,1.5565,1632600015.0
2005-07-12 19:16:00,1.55635,1.55669,1.55571,1.55622,647600003.0
2005-07-12 19:17:00,1.55621,1.55661,1.55621,1.55661,807199998.0
2005-07-12 19:18:00,1.5566,1.5566,1.55636,1.55637,757799996.0
2005-07-12 19:19:00,1.55643,1.55643,1.55584,1.55622,1107899999.0
2005-07-12 19:20:00,1.55626,1.55637,1.55601,1.5563,977399997.0
2005-07-12 19:21:00,1.55612,1.55631,1.55604,1.55617,1187700006.0
2005-07-12 19:22:00,1.55615,1.55632,1.55615,1.55619,335199996.0
2005-07-12 19:23:00,1.5557,1.55609,1.55552,1.55571,825099994.0
2005-07-12 19:24:00,1.55611,1.55643,1.55611,1.55642,555600003.0
2005-07-12 19:25:00,1.55629,1.55651,1.55621,1.55622,1069899999.0
2005-07-12 19:26:00,1.55635,1.5565,1.55627,1.55646,1211200006.0
2005-07-12 19:27:00,1.55637,1.55637,1.55619,1.55624,1293100003.0
2005-07-12 19:28:00,1.55634,1.55651,1.55634,1.55646,360800001.0
2005-07-12 19:29:00,1.55653,1.55673,1.55641,1.55641,996300000.0
2005-07-12 19:30:00,1.5566,1.5568,1.5566,1.5566,1402400001.0
2005-07-12 19:31:00,1.55664,1.55676,1.55649,1.55668,1402400001.0
2005-07-12 19:32:00,1.55656,1.5567,1.55652,1.55666,961899992.0
2005-07-12 19:33:00,1.55655,1.55679,1.55647,1.55657,953499998.0
2005-07-12 19:34:00,1.55667,1.5569,1.55665,1.55673,1509600000.0
2005-07-12 19:35:00,1.55667,1.5567,1.55638,1.55661,831700007.0
2005-07-12 19:36:00,1.55664,1.55672,1.55639,1.55655,619899998.0
2005-07-12 19:37:00,1.55654,1.55673,1.55654,1.55667,430599998.0
2005-07-12 19:38:00,1.5566,1.55672,1.55652,1.55658,604000004.0
2005-07-12 19:39:00,1.55661,1.5569,1.55648,1.55648,1020799995.0
2005-07-12 19:40:00,1.5566,1.55675,1.55655,1.55668,562699999.0
2005-07-12 19:41:00,1.55675,1.55675,1.55657,1.5566,518799994.0
2005-07-12 19:42:00,1.55666,1.55677,1.5565,1.5567,654299998.0
2005-07-12 19:43:00,1.5567,1.55675,1.55655,1.55666,347100000.0
2005-07-12 19:44:00,1.55672,1.55672,1.55645,1.5565,859800003.0
2005-07-12 19:45:00,1.55608,1.55628,1.55597,1.55619,356200001.0
2005-07-12 19:46:00,1.5566,1.55665,1.55641,1.55655,882499990.0
2005-07-12 19:47:00,1.55658,1.55671,1.55645,1.55655,210199999.0
2005-07-12 19:48:00,1.55657,1.55672,1.55656,1.55665,652200007.0
2005-07-12 19:49:00,1.55667,1.55674,1.55651,1.55666,1218800001.0
2005-07-12 19:50:00,1.55663,1.55689,1.55663,1.55687,147100003.0
2005-07-12 19:51:00,1.55682,1.55685,1.55674,1.5568,553800003.0
2005-07-12 19:52:00,1.55683,1.55685,1.55668,1.55678,328700001.0
2005-07-12 19:53:00,1.55686,1.55696,1.55682,1.55696,583800001.0
2005-07-12 19:54:00,1.55685,1.55697,1.55675,1.55696,291900001.0
2005-07-12 19:55:00,1.55698,1.55698,1.55596,1.55673,611300005.0
2005-07-12 19:56:00,1.55689,1.55693,1.55668,1.5568,1050000002.0
2005-07-12 19:57:00,1.55691,1.55706,1.55668,1.55678,1629099990.0
2005-07-12 19:58:00,1.55678,1.55701,1.55667,1.55677,1589200001.0
2005-07-12 19:59:00,1.55693,1.55707,1.55685,1.55686,1126700008.0
2005-07-12 20:00:00,1.55687,1.55699,1.55602,1.55671,777800003.0
2005-07-12 20:01:00,1.55669,1.55689,1.55658,1.55669,564599995.0
2005-07-12 20:02:00,1.55672,1.5569,1.55658,1.55672,419300002.0
2005-07-12 20:03:00,1.55678,1.55694,1.55667,1.55686,442100005.0
2005-07-12 20:04:00,1.55678,1.55689,1.55668,1.55685,334500001.0
2005-07-12 20:05:00,1.55686,1.55695,1.55678,1.55685,488500008.0
2005-07-12 20:06:00,1.5568,1.55689,1.5566,1.55665,372600003.0
2005-07-12 20:07:00,1.55658,1.55667,1.55631,1.55634,207299998.0
2005-07-12 20:08:00,1.55648,1.55662,1.55642,1.55642,1224400008.0
2005-07-12 20:09:00,1.55648,1.55652,1.55624,1.55624,304099999.0
2005-07-12 20:10:00,1.55629,1.55629,1.55591,1.55591,428300001.0
2005-07-12 20:11:00,1.55598,1.55603,1.55582,1.55589,623500000.0
2005-07-12 20:12:00,1.5558,1.55595,1.55562,1.55564,305600000.0
2005-07-12 20:13:00,1.55558,1.55581,1.55558,1.55578,1971600006.0
2005-07-12 20:14:00,1.55573,1.55587,1.55564,1.55575,612500001.0
2005-07-12 20:15:00,1.5558,1.55598,1.5558,1.55595,1406000000.0
2005-07-12 20:16:00,1.55592,1.55592,1.5557,1.5557,1624999990.0
2005-07-12 20:17:00,1.55583,1.55598,1.55582,1.55598,424600001.0
2005-07-12 20:18:00,1.55594,1.55598,1.55576,1.55585,441100005.0
2005-07-12 20:20:00,1.5562,1.5562,1.5558,1.556,599799996.0
2005-07-12 20:21:00,1.55587,1.55603,1.55576,1.55593,599799996.0
2005-07-12 20:22:00,1.5558,1.55599,1.55577,1.55593,737999992.0
2005-07-12 20:23:00,1.55597,1.55609,1.55579,1.55579,1145400001.0
2005-07-12 20:24:00,1.55586,1.55598,1.5557,1.55583,616000005.0
2005-07-12 20:25:00,1.55598,1.55601,1.55577,1.55588,975100002.0
2005-07-12 20:26:00,1.55584,1.55592,1.55558,1.55565,264299998.0
2005-07-12 20:27:00,1.55567,1.55583,1.5556,1.55575,490099998.0
2005-07-12 20:29:00,1.55568,1.55577,1.55546,1.55563,1937000007.0
2005-07-12 20:33:00,1.55564,1.55578,1.55546,1.55563,619000001.0
2005-07-12 20:34:00,1.55572,1.55576,1.55554,1.55558,329500002.0
2005-07-12 20:35:00,1.55561,1.55588,1.5556,1.55575,472100001.0
2005-07-12 20:36:00,1.55572,1.55595,1.55567,1.5559,688700008.0
2005-07-12 20:37:00,1.55585,1.55591,1.55563,1.55563,901000010.0
2005-07-12 20:38:00,1.55573,1.55578,1.55554,1.55557,2033699998.0
2005-07-12 20:39:00,1.55572,1.55575,1.55553,1.55556,1339200009.0
2005-07-12 20:40:00,1.5558,1.55585,1.55559,1.5556,1504000013.0
2005-07-12 20:41:00,1.5558,1.5558,1.55554,1.55562,458300000.0
2005-07-12 20:42:00,1.55568,1.55571,1.55537,1.55537,256600000.0
2005-07-12 20:43:00,1.5556,1.55567,1.5554,1.5554,1014000006.0
2005-07-12 20:44:00,1.55551,1.55558,1.55532,1.55533,1409400012.0
2005-07-12 20:45:00,1.55537,1.55554,1.55532,1.55536,906800003.0
2005-07-12 20:46:00,1.55557,1.55564,1.55533,1.55563,352399998.0
2005-07-12 20:47:00,1.5556,1.55564,1.5554,1.55545,671899997.0
2005-07-12 20:48:00,1.55542,1.55562,1.5553,1.55536,1702500008.0
2005-07-12 20:49:00,1.55535,1.55549,1.55522,1.55542,814099998.0
2005-07-12 20:50:00,1.55544,1.55544,1.55523,1.55537,1800700002.0
2005-07-12 20:51:00,1.55531,1.55541,1.5552,1.5553,368200002.0
2005-07-12 20:52:00,1.55523,1.55533,1.55505,1.55514,1669900004.0
2005-07-12 20:53:00,1.55496,1.55509,1.55485,1.55493,1461800007.0
2005-07-12 20:54:00,1.55477,1.55496,1.55477,1.5549,951600007.0
2005-07-12 20:55:00,1.5548,1.5549,1.5548,1.5549,487199999.0
2005-07-12 20:56:00,1.5548,1.55495,1.5547,1.5549,2072500000.0
2005-07-12 20:57:00,1.5551,1.5552,1.5551,1.5552,1381900011.0
2005-07-12 20:58:00,1.5549,1.5552,1.5549,1.5549,1381900011.0
2005-07-12 20:59:00,1.5552,1.5552,1.5549,1.5549,1381900011.0
2005-07-12 21:00:00,1.5552,1.5552,1.5549,1.5549,1381900011.0
2005-07-12 21:01:00,1.5552,1.5552,1.5549,1.5549,1381900011.0
2005-07-12 21:02:00,1.55478,1.55493,1.55469,1.55482,1381900011.0
2005-07-12 21:03:00,1.55468,1.55489,1.55462,1.5548,1259200003.0
2005-07-12 21:04:00,1.55482,1.55485,1.55457,1.55458,335700000.0
2005-07-12 21:05:00,1.5548,1.55489,1.55466,1.55466,886899998.0
2005-07-12 21:06:00,1.55452,1.5548,1.5545,1.55478,440400004.0
2005-07-12 21:07:00,1.55479,1.55479,1.55464,1.55468,182400001.0
2005-07-12 21:08:00,1.55477,1.55484,1.55457,1.55476,291200004.0
2005-07-12 21:09:00,1.5548,1.55485,1.55466,1.55466,485399998.0
2005-07-12 21:10:00,1.55439,1.55484,1.55434,1.55442,741800003.0
2005-07-12 21:11:00,1.55481,1.55493,1.55477,1.55485,627800002.0
2005-07-12 21:12:00,1.55491,1.55504,1.55482,1.55503,445800000.0
2005-07-12 21:13:00,1.55481,1.55492,1.55458,1.55468,930300002.0
2005-07-12 21:14:00,1.55502,1.55513,1.55489,1.55504,540900000.0
2005-07-12 21:15:00,1.55513,1.55513,1.55474,1.55474,711100000.0
2005-07-12 21:16:00,1.55462,1.55498,1.55462,1.5549,684999995.0
2005-07-12 21:17:00,1.55474,1.55491,1.55469,1.55486,1406400007.0
2005-07-12 21:18:00,1.55494,1.55494,1.55455,1.55455,785800007.0
2005-07-12 21:19:00,1.55467,1.5548,1.55455,1.55475,522000000.0
2005-07-12 21:20:00,1.5549,1.5549,1.5549,1.5549,1865099993.0
2005-07-12 21:22:00,1.55466,1.55488,1.55464,1.55485,1865099993.0
2005-07-12 21:23:00,1.55481,1.55496,1.55469,1.55485,1300100004.0
2005-07-12 21:24:00,1.55493,1.55507,1.55484,1.55495,598999997.0
2005-07-12 21:25:00,1.55512,1.55522,1.55482,1.55491,1251400000.0
2005-07-12 21:26:00,1.55507,1.5551,1.55495,1.55499,647599997.0
2005-07-12 21:27:00,1.55515,1.55515,1.55502,1.5551,616400003.0
2005-07-12 21:28:00,1.55506,1.55521,1.55504,1.55516,642900004.0
2005-07-12 21:29:00,1.5552,1.55525,1.55506,1.55512,402500002.0
2005-07-12 21:30:00,1.55519,1.5553,1.55503,1.5553,343000006.0
2005-07-12 21:31:00,1.55533,1.55533,1.55505,1.55517,522800009.0
2005-07-12 21:32:00,1.55514,1.55535,1.55512,1.55525,2094700009.0
2005-07-12 21:33:00,1.55515,1.55535,1.55515,1.5553,150400000.0
2005-07-12 21:34:00,1.55518,1.55533,1.55514,1.55529,1566599993.0
2005-07-12 21:35:00,1.5553,1.55535,1.55518,1.55521,1070600003.0
2005-07-12 21:36:00,1.55524,1.55535,1.55519,1.5553,201200001.0
2005-07-12 21:37:00,1.55527,1.55535,1.55508,1.55508,392100007.0
2005-07-12 21:38:00,1.55517,1.55521,1.55502,1.55512,460900002.0
2005-07-12 21:39:00,1.5551,1.5551,1.555,1.555,41500000.0
2005-07-12 21:40:00,1.55502,1.55519,1.555,1.55516,699600003.0
2005-07-12 21:41:00,1.55515,1.55525,1.55503,1.5551,804500003.0
2005-07-12 21:42:00,1.55505,1.55522,1.555,1.55508,499199994.0
2005-07-12 21:43:00,1.55503,1.55523,1.55503,1.55513,1234300005.0
2005-07-12 21:44:00,1.55508,1.55517,1.555,1.5551,1372199996.0
2005-07-12 21:45:00,1.55471,1.55496,1.55441,1.55483,700399999.0
2005-07-12 21:46:00,1.55497,1.55517,1.55497,1.55512,1272700008.0
2005-07-12 21:47:00,1.55481,1.55507,1.55447,1.55483,989500003.0
2005-07-12 21:48:00,1.55507,1.55517,1.55497,1.5551,415100003.0
2005-07-12 21:49:00,1.55518,1.55525,1.55504,1.55507,1106800003.0
2005-07-12 21:50:00,1.55522,1.55527,1.55506,1.55513,243000003.0
2005-07-12 21:51:00,1.55512,1.55533,1.5551,1.55529,551800004.0
2005-07-12 21:52:00,1.55526,1.55534,1.55508,1.55524,1567400006.0
2005-07-12 21:53:00,1.55521,1.55535,1.55514,1.55524,426200001.0
2005-07-12 21:54:00,1.55525,1.55525,1.5551,1.5551,243699999.0
2005-07-12 21:55:00,1.55522,1.55528,1.55507,1.55515,369700000.0
2005-07-12 21:56:00,1.55538,1.55543,1.55524,1.55532,680499999.0
2005-07-12 21:57:00,1.55518,1.55533,1.55518,1.55527,586600005.0
2005-07-12 21:58:00,1.55529,1.55543,1.55519,1.5554,1017400008.0
2005-07-12 21:59:00,1.55523,1.55541,1.55522,1.55523,1098300009.0
2005-07-12 22:00:00,1.5553,1.55537,1.55513,1.55526,729600003.0
2005-07-12 22:01:00,1.5553,1.55537,1.5553,1.55537,252699997.0
2005-07-12 22:02:00,1.55528,1.55537,1.55513,1.55525,1281000002.0
2005-07-12 22:03:00,1.55532,1.55535,1.55508,1.5553,409900003.0
2005-07-12 22:04:00,1.55523,1.55533,1.555,1.55516,427600003.0
2005-07-12 22:05:00,1.55518,1.55524,1.55506,1.55516,344599997.0
2005-07-12 22:06:00,1.55515,1.55526,1.55508,1.55518,368200003.0
2005-07-12 22:07:00,1.55498,1.5551,1.55491,1.55505,67600002.0
2005-07-12 22:08:00,1.55498,1.5551,1.5549,1.55508,473800005.0
2005-07-12 22:09:00,1.5551,1.5551,1.55488,1.55498,406000000.0
2005-07-12 22:10:00,1.55506,1.55513,1.5548,1.55489,240400001.0
2005-07-12 22:11:00,1.55486,1.55505,1.55479,1.55505,236999998.0
2005-07-12 22:12:00,1.5552,1.55531,1.55506,1.55518,684400000.0
2005-07-12 22:13:00,1.55512,1.55535,1.5551,1.55521,387300001.0
2005-07-12 22:14:00,1.55523,1.55536,1.55507,1.55526,251000000.0
2005-07-12 22:15:00,1.55511,1.55541,1.55506,1.55536,742100007.0
2005-07-12 22:16:00,1.55517,1.55533,1.55515,1.55533,305600004.0
2005-07-12 22:17:00,1.55543,1.55543,1.55536,1.55537,142300001.0
2005-07-12 22:18:00,1.55512,1.55533,1.55512,1.55533,229399999.0
2005-07-12 22:19:00,1.55516,1.55538,1.55508,1.55538,252899998.0
2005-07-12 22:20:00,1.55517,1.55536,1.55504,1.55523,213400002.0
2005-07-12 22:21:00,1.55497,1.55527,1.55491,1.55521,421200001.0
2005-07-12 22:22:00,1.55544,1.55562,1.55531,1.55544,680300002.0
2005-07-12 22:23:00,1.55544,1.55552,1.55531,1.55544,281900003.0
2005-07-12 22:24:00,1.55544,1.55549,1.55519,1.55519,323800000.0
2005-07-12 22:25:00,1.55531,1.55544,1.55515,1.55533,577100000.0
2005-07-12 22:26:00,1.55511,1.5554,1.55511,1.55535,816000005.0
2005-07-12 22:27:00,1.55535,1.5554,1.555,1.555,365000002.0
2005-07-12 22:28:00,1.55475,1.55504,1.5546,1.55474,719999996.0
2005-07-12 22:29:00,1.55536,1.55542,1.55516,1.55527,889800006.0
2005-07-12 22:30:00,1.55535,1.55545,1.55517,1.55529,732299999.0
2005-07-12 22:31:00,1.55535,1.55535,1.55505,1.55517,183500000.0
2005-07-12 22:32:00,1.55534,1.55534,1.55512,1.55512,230899999.0
2005-07-12 22:33:00,1.55517,1.55545,1.55514,1.55545,179200004.0
2005-07-12 22:34:00,1.55545,1.55545,1.5553,1.5553,466000004.0
2005-07-12 22:35:00,1.55508,1.55526,1.55495,1.55524,247200000.0
2005-07-12 22:36:00,1.55525,1.55543,1.55513,1.55539,860499995.0
2005-07-12 22:37:00,1.55527,1.55545,1.55522,1.5554,429000002.0
2005-07-12 22:38:00,1.55538,1.55543,1.55515,1.55525,477200004.0
2005-07-12 22:39:00,1.55522,1.55544,1.55513,1.55538,868200006.0
2005-07-12 22:40:00,1.55519,1.5554,1.55506,1.5554,851800002.0
2005-07-12 22:41:00,1.55524,1.55546,1.55524,1.55541,586900004.0
2005-07-12 22:42:00,1.55523,1.5556,1.55523,1.55557,769800000.0
2005-07-12 22:43:00,1.55545,1.55567,1.55519,1.55565,1159800000.0
2005-07-12 22:44:00,1.55558,1.55559,1.55532,1.55541,313900002.0
2005-07-12 22:45:00,1.5555,1.5555,1.5552,1.5552,180499998.0
2005-07-12 22:46:00,1.55548,1.55553,1.55528,1.55537,159000001.0
2005-07-12 22:47:00,1.55545,1.55558,1.5554,1.5554,347400001.0
2005-07-12 22:48:00,1.55555,1.55555,1.55532,1.55539,455800002.0
2005-07-12 22:49:00,1.55549,1.55565,1.55538,1.55555,769200009.0
2005-07-12 22:50:00,1.55546,1.5556,1.55536,1.55553,172300002.0
2005-07-12 22:51:00,1.55551,1.55553,1.55531,1.55533,507000000.0
2005-07-12 22:52:00,1.55545,1.55545,1.55508,1.55519,323300002.0
2005-07-12 22:53:00,1.5555,1.5555,1.55533,1.5554,248199999.0
2005-07-12 22:54:00,1.55542,1.55557,1.55535,1.55552,459400006.0
2005-07-12 22:55:00,1.55557,1.55557,1.55532,1.55532,205200003.0
2005-07-12 22:56:00,1.55545,1.55553,1.55533,1.55543,29600000.0
2005-07-12 22:57:00,1.55536,1.55566,1.55536,1.55564,500799998.0
2005-07-12 22:58:00,1.55577,1.55577,1.55552,1.55568,276599998.0
2005-07-12 22:59:00,1.55536,1.5556,1.55519,1.55548,383100000.0
2005-07-12 23:00:00,1.55543,1.55543,1.55503,1.55542,231700000.0
2005-07-12 23:01:00,1.55543,1.55557,1.55491,1.55518,226400000.0
2005-07-12 23:02:00,1.55494,1.55536,1.55494,1.55536,261899999.0
2005-07-12 23:03:00,1.55532,1.55538,1.55499,1.55512,406800002.0
2005-07-12 23:04:00,1.55493,1.55547,1.55465,1.55531,426999996.0
2005-07-12 23:05:00,1.55515,1.55522,1.55492,1.55492,393200002.0
2005-07-12 23:06:00,1.55484,1.55539,1.55478,1.55508,353300000.0
2005-07-12 23:07:00,1.55545,1.55548,1.55487,1.5552,363199998.0
2005-07-12 23:08:00,1.55524,1.55568,1.5552,1.55568,352200002.0
2005-07-12 23:09:00,1.55552,1.55589,1.55542,1.55574,301300001.0
2005-07-12 23:10:00,1.55566,1.55584,1.5554,1.55555,384100004.0
2005-07-12 23:11:00,1.55572,1.55572,1.55533,1.55555,366800001.0
2005-07-12 23:12:00,1.5556,1.55592,1.5556,1.55586,297900000.0
2005-07-12 23:13:00,1.55595,1.55601,1.55525,1.55548,305100004.0
2005-07-12 23:14:00,1.55583,1.5561,1.5556,1.55582,331299996.0
2005-07-12 23:15:00,1.55557,1.55605,1.55549,1.55603,383000005.0
2005-07-12 23:16:00,1.55589,1.55607,1.55558,1.5558,279100004.0
2005-07-12 23:17:00,1.5561,1.55613,1.55551,1.55572,468899998.0
2005-07-12 23:18:00,1.55558,1.55605,1.55548,1.55605,242300000.0
2005-07-12 23:19:00,1.5561,1.5561,1.55563,1.5559,358099999.0
2005-07-12 23:20:00,1.55588,1.55599,1.55575,1.55578,208000002.0
2005-07-12 23:21:00,1.55564,1.55587,1.55553,1.55573,179600003.0
2005-07-12 23:22:00,1.55582,1.55589,1.55578,1.55589,91900000.0
2005-07-12 23:23:00,1.55561,1.55561,1.55548,1.55552,56700001.0
2005-07-12 23:24:00,1.55556,1.55572,1.55552,1.55553,73800002.0
2005-07-12 23:25:00,1.55602,1.55602,1.55578,1.55578,62700000.0
2005-07-12 23:26:00,1.55594,1.55602,1.55576,1.55588,202700001.0
2005-07-12 23:27:00,1.55595,1.55602,1.55584,1.55597,297500002.0
2005-07-12 23:28:00,1.55572,1.55578,1.55562,1.55562,460699998.0
2005-07-12 23:29:00,1.55557,1.55569,1.55555,1.55566,292299995.0
2005-07-12 23:30:00,1.55564,1.55574,1.55545,1.55558,366499999.0
2005-07-12 23:31:00,1.5552,1.55525,1.55504,1.55508,254499995.0
2005-07-12 23:32:00,1.55555,1.5556,1.55527,1.55545,403400000.0
2005-07-12 23:33:00,1.5555,1.55569,1.5555,1.55568,165400004.0
2005-07-12 23:34:00,1.55513,1.55545,1.55504,1.55508,409800001.0
2005-07-12 23:35:00,1.5556,1.5557,1.5556,1.5557,79100002.0
2005-07-12 23:36:00,1.55561,1.55581,1.55557,1.55573,308399998.0
2005-07-12 23:37:00,1.5556,1.5557,1.5556,1.5557,36000000.0
2005-07-12 23:38:00,1.55566,1.55578,1.55561,1.55562,151799996.0
2005-07-12 23:39:00,1.55529,1.55553,1.55522,1.5553,455299999.0
2005-07-12 23:40:00,1.55575,1.55575,1.55554,1.55559,243600005.0
2005-07-12 23:41:00,1.55529,1.55547,1.55493,1.55515,281100001.0
2005-07-12 23:42:00,1.5556,1.55578,1.55551,1.55565,410800000.0
2005-07-12 23:43:00,1.55565,1.55573,1.55561,1.5557,66700002.0
2005-07-12 23:44:00,1.5552,1.55555,1.55511,1.55544,296500000.0
2005-07-12 23:45:00,1.55567,1.55575,1.55557,1.55567,106499997.0
2005-07-12 23:46:00,1.55569,1.55586,1.55564,1.55575,374000000.0
2005-07-12 23:47:00,1.5557,1.5557,1.5556,1.5556,118399997.0
2005-07-12 23:48:00,1.5557,1.5557,1.55556,1.55556,39200000.0
2005-07-12 23:49:00,1.55577,1.55577,1.55552,1.55552,140099998.0
2005-07-12 23:50:00,1.5557,1.55575,1.5556,1.55568,100100000.0
2005-07-12 23:51:00,1.55501,1.55531,1.55501,1.55508,255200006.0
2005-07-12 23:52:00,1.55569,1.55569,1.55527,1.55543,260700000.0
2005-07-12 23:53:00,1.55549,1.55561,1.55536,1.55556,324000002.0
2005-07-12 23:54:00,1.55539,1.55555,1.55522,1.5554,318400001.0
2005-07-12 23:55:00,1.55546,1.55546,1.55527,1.55527,122200001.0
2005-07-12 23:56:00,1.55545,1.55567,1.55541,1.55541,279899997.0
2005-07-12 23:57:00,1.55555,1.55558,1.55533,1.55533,178600004.0
2005-07-12 23:58:00,1.55545,1.5555,1.55532,1.55538,29600000.0
2005-07-12 23:59:00,1.55554,1.55561,1.55547,1.55553,55900000.0
2005-07-13 00:00:00,1.5556,1.55565,1.5556,1.55565,117899999.0
2005-07-13 00:01:00,1.55548,1.55564,1.55531,1.55544,349000001.0
2005-07-13 00:02:00,1.55553,1.55553,1.55542,1.55544,87900000.0
2005-07-13 00:03:00,1.55536,1.55545,1.55536,1.55545,58300000.0
2005-07-13 00:04:00,1.55537,1.5554,1.55524,1.55528,178999997.0
2005-07-13 00:05:00,1.55495,1.55517,1.55487,1.55502,374899999.0
2005-07-13 00:06:00,1.55545,1.5555,1.5553,1.5553,117200000.0
2005-07-13 00:07:00,1.55545,1.55552,1.55524,1.55544,220999998.0
2005-07-13 00:08:00,1.55547,1.5555,1.55535,1.55539,40400000.0
2005-07-13 00:09:00,1.55515,1.5553,1.55495,1.55507,395100004.0
2005-07-13 00:10:00,1.5555,1.55555,1.5555,1.55555,16000000.0
2005-07-13 00:11:00,1.55551,1.55551,1.55533,1.55533,274700000.0
2005-07-13 00:12:00,1.55519,1.55538,1.55508,1.55524,401499999.0
2005-07-13 00:13:00,1.55545,1.55545,1.55522,1.55522,85500001.0
2005-07-13 00:14:00,1.55512,1.55515,1.55482,1.55515,450500005.0
2005-07-13 00:15:00,1.5553,1.5554,1.5553,1.5554,71200002.0
2005-07-13 00:16:00,1.5551,1.55531,1.55497,1.55516,401700001.0
2005-07-13 00:17:00,1.55528,1.55547,1.5552,1.5554,354300003.0
2005-07-13 00:18:00,1.5548,1.55538,1.5548,1.55538,326000002.0
2005-07-13 00:19:00,1.5554,1.55545,1.5554,1.55545,51900002.0
2005-07-13 00:20:00,1.55545,1.55547,1.55525,1.5553,432900009.0
2005-07-13 00:21:00,1.55529,1.55545,1.5552,1.55535,230999998.0
2005-07-13 00:22:00,1.55535,1.5554,1.5552,1.55528,128500001.0
2005-07-13 00:23:00,1.55529,1.5554,1.55525,1.55537,123800000.0
2005-07-13 00:24:00,1.55535,1.55539,1.55511,1.55511,353699996.0
2005-07-13 00:25:00,1.5554,1.55545,1.55522,1.55537,350800005.0
2005-07-13 00:26:00,1.55498,1.55522,1.55486,1.55508,356899995.0
2005-07-13 00:27:00,1.5554,1.5554,1.5553,1.5553,36800000.0
2005-07-13 00:28:00,1.55545,1.55545,1.55523,1.55537,262800000.0
2005-07-13 00:29:00,1.5553,1.5554,1.5553,1.5554,112600003.0
2005-07-13 00:30:00,1.55538,1.55545,1.55523,1.5554,315100007.0
2005-07-13 00:31:00,1.55509,1.55524,1.55495,1.55495,397700001.0
2005-07-13 00:32:00,1.55538,1.55538,1.55524,1.55524,133100002.0
2005-07-13 00:33:00,1.5553,1.55545,1.55526,1.5553,225700004.0
2005-07-13 00:34:00,1.55528,1.55547,1.55525,1.5554,381099999.0
2005-07-13 00:35:00,1.5554,1.5554,1.5553,1.5553,79000000.0
2005-07-13 00:36:00,1.55545,1.55545,1.5554,1.5554,111800002.0
2005-07-13 00:37:00,1.55513,1.55523,1.55496,1.55504,517099999.0
2005-07-13 00:38:00,1.55543,1.55543,1.55536,1.55536,27200000.0
2005-07-13 00:39:00,1.5553,1.5554,1.5553,1.5554,35200000.0
2005-07-13 00:40:00,1.55539,1.55545,1.55531,1.5554,109300001.0
2005-07-13 00:41:00,1.55525,1.55527,1.55501,1.55511,445600004.0
2005-07-13 00:42:00,1.5554,1.55545,1.55525,1.55525,302199999.0
2005-07-13 00:43:00,1.55528,1.55545,1.55518,1.55545,306499999.0
2005-07-13 00:44:00,1.55483,1.5552,1.55483,1.55498,218799995.0
2005-07-13 00:45:00,1.55533,1.55548,1.55528,1.55539,139200003.0
2005-07-13 00:46:00,1.55535,1.55545,1.55522,1.5553,239500001.0
2005-07-13 00:47:00,1.55545,1.55545,1.55536,1.55536,49600000.0
2005-07-13 00:48:00,1.55523,1.55529,1.55499,1.55503,342200003.0
2005-07-13 00:49:00,1.55539,1.55545,1.55527,1.55533,216400001.0
2005-07-13 00:50:00,1.5554,1.55545,1.55524,1.55545,307500000.0
2005-07-13 00:51:00,1.5551,1.55545,1.5551,1.55545,201500001.0
2005-07-13 00:52:00,1.55522,1.55527,1.55489,1.55495,352299998.0
2005-07-13 00:53:00,1.55537,1.55545,1.5552,1.55536,274400005.0
2005-07-13 00:54:00,1.55537,1.55545,1.55524,1.5554,346500003.0
2005-07-13 00:55:00,1.55537,1.5556,1.55528,1.55544,357199998.0
2005-07-13 00:56:00,1.5552,1.5554,1.5552,1.5554,158300000.0
2005-07-13 00:57:00,1.55503,1.55525,1.5549,1.55503,489200007.0
2005-07-13 00:58:00,1.55545,1.55545,1.55516,1.55537,103300000.0
2005-07-13 00:59:00,1.5553,1.55543,1.55515,1.55531,24000000.0
2005-07-13 01:00:00,1.5553,1.55545,1.55526,1.55537,315800001.0
2005-07-13 01:01:00,1.55542,1.55559,1.55526,1.5555,371000003.0
2005-07-13 01:02:00,1.55529,1.55543,1.55504,1.55504,158499998.0
2005-07-13 01:03:00,1.55495,1.55511,1.55484,1.55492,307799998.0
2005-07-13 01:04:00,1.55503,1.55526,1.55495,1.5552,504900005.0
2005-07-13 01:05:00,1.55473,1.55501,1.55469,1.55498,291600003.0
2005-07-13 01:06:00,1.55509,1.55519,1.55491,1.55505,109600000.0
2005-07-13 01:07:00,1.5551,1.55522,1.55502,1.55515,305300003.0
2005-07-13 01:08:00,1.55508,1.55518,1.55504,1.55514,238800003.0
2005-07-13 01:09:00,1.55512,1.55523,1.55506,1.55523,174899999.0
2005-07-13 01:10:00,1.55527,1.55533,1.55513,1.55519,230400001.0
2005-07-13 01:11:00,1.55523,1.55534,1.55502,1.55502,213799999.0
2005-07-13 01:12:00,1.55487,1.55518,1.55487,1.55513,306900001.0
2005-07-13 01:13:00,1.5552,1.55523,1.55493,1.55493,229299995.0
2005-07-13 01:14:00,1.5551,1.55523,1.55503,1.55523,238699996.0
2005-07-13 01:15:00,1.55527,1.55532,1.55507,1.55521,378599999.0
2005-07-13 01:16:00,1.55522,1.55532,1.55509,1.55517,208800002.0
2005-07-13 01:17:00,1.5553,1.55551,1.55495,1.55523,371400001.0
2005-07-13 01:18:00,1.5554,1.55548,1.55532,1.55532,290900002.0
2005-07-13 01:19:00,1.55518,1.5553,1.5549,1.55504,146700002.0
2005-07-13 01:20:00,1.55515,1.55515,1.55497,1.555,304400005.0
2005-07-13 01:21:00,1.55508,1.55515,1.555,1.5551,174899997.0
2005-07-13 01:22:00,1.55519,1.55521,1.55515,1.55515,87800000.0
2005-07-13 01:23:00,1.55494,1.55535,1.55494,1.55523,191199997.0
2005-07-13 01:24:00,1.55495,1.5551,1.55477,1.5549,211700001.0
2005-07-13 01:25:00,1.5551,1.55549,1.55505,1.55549,110199999.0
2005-07-13 01:26:00,1.55523,1.55538,1.55521,1.55529,332600001.0
2005-07-13 01:27:00,1.55519,1.55538,1.55518,1.55532,395699998.0
2005-07-13 01:28:00,1.5554,1.55545,1.5553,1.55538,183600000.0
2005-07-13 01:29:00,1.5554,1.5554,1.55521,1.55521,85500002.0
2005-07-13 01:30:00,1.55548,1.5555,1.55537,1.55537,77599998.0
2005-07-13 01:31:00,1.5556,1.55578,1.55557,1.55567,216200004.0
2005-07-13 01:32:00,1.55565,1.55565,1.5554,1.55558,479299997.0
2005-07-13 01:33:00,1.5555,1.5556,1.5555,1.5556,32800000.0
2005-07-13 01:34:00,1.55545,1.5555,1.55523,1.5554,440000004.0
2005-07-13 01:35:00,1.55525,1.55525,1.5551,1.5551,67100002.0
2005-07-13 01:36:00,1.55525,1.55528,1.55509,1.55509,250699998.0
2005-07-13 01:37:00,1.55507,1.55528,1.55507,1.55527,259200001.0
2005-07-13 01:38:00,1.55472,1.55527,1.55472,1.5552,406000000.0
2005-07-13 01:39:00,1.5552,1.55535,1.5551,1.55525,373600007.0
2005-07-13 01:40:00,1.5553,1.5553,1.5552,1.5552,29600000.0
2005-07-13 01:41:00,1.55531,1.55538,1.55521,1.55532,302099997.0
2005-07-13 01:42:00,1.55532,1.55542,1.55524,1.55527,242999994.0
2005-07-13 01:43:00,1.55525,1.55546,1.55521,1.55533,229100001.0
2005-07-13 01:44:00,1.55527,1.55539,1.55522,1.55525,202200004.0
2005-07-13 01:45:00,1.55505,1.55505,1.55475,1.55492,496800000.0
2005-07-13 01:46:00,1.5553,1.55538,1.55516,1.55533,239500002.0
2005-07-13 01:47:00,1.55486,1.55516,1.55486,1.55513,270900005.0
2005-07-13 01:48:00,1.55533,1.55547,1.55524,1.55547,243200000.0
2005-07-13 01:49:00,1.55538,1.55553,1.55529,1.5554,270799998.0
2005-07-13 01:50:00,1.5556,1.55563,1.55549,1.55551,194900000.0
2005-07-13 01:51:00,1.55577,1.55586,1.5557,1.55572,88300000.0
2005-07-13 01:52:00,1.55579,1.55579,1.55553,1.55569,326100002.0
2005-07-13 01:53:00,1.5557,1.5559,1.55564,1.55564,423399998.0
2005-07-13 01:54:00,1.55581,1.55583,1.55565,1.55566,295699999.0
2005-07-13 01:55:00,1.55568,1.55568,1.5554,1.55551,286800002.0
2005-07-13 01:56:00,1.55557,1.55568,1.55552,1.55567,95300003.0
2005-07-13 01:57:00,1.55581,1.55597,1.55581,1.55597,108700001.0
2005-07-13 01:58:00,1.55579,1.55593,1.55565,1.55576,199600002.0
2005-07-13 01:59:00,1.55579,1.556,1.55568,1.55591,208000002.0
2005-07-13 02:00:00,1.55591,1.55601,1.55564,1.55585,117600000.0
2005-07-13 02:01:00,1.5558,1.55595,1.5558,1.55595,86600000.0
2005-07-13 02:02:00,1.55577,1.55595,1.55564,1.55577,330599997.0
2005-07-13 02:03:00,1.55578,1.55602,1.55578,1.55602,303699998.0
2005-07-13 02:04:00,1.55596,1.55603,1.55578,1.55597,525500001.0
2005-07-13 02:05:00,1.55581,1.55595,1.55566,1.55582,262699997.0
2005-07-13 02:06:00,1.55584,1.556,1.55584,1.55596,270799998.0
2005-07-13 02:07:00,1.55541,1.55572,1.55541,1.55567,410599999.0
2005-07-13 02:08:00,1.556,1.5561,1.55575,1.55575,238399999.0
2005-07-13 02:09:00,1.55591,1.55598,1.55578,1.55597,160500000.0
2005-07-13 02:10:00,1.55607,1.55611,1.55588,1.55595,218899998.0
2005-07-13 02:11:00,1.55594,1.55599,1.55576,1.55576,210899998.0
2005-07-13 02:12:00,1.55558,1.55576,1.55545,1.55565,294799999.0
2005-07-13 02:13:00,1.55593,1.55607,1.55584,1.55594,220700003.0
2005-07-13 02:14:00,1.55609,1.55609,1.5559,1.55594,230500000.0
2005-07-13 02:15:00,1.55584,1.55604,1.55584,1.556,214600002.0
2005-07-13 02:16:00,1.5559,1.55605,1.5559,1.55605,64500003.0
2005-07-13 02:17:00,1.55611,1.55622,1.55596,1.55598,334999998.0
2005-07-13 02:18:00,1.556,1.55615,1.55591,1.55612,265099999.0
2005-07-13 02:19:00,1.5562,1.5562,1.55597,1.55597,103000004.0
2005-07-13 02:20:00,1.55597,1.55597,1.55574,1.55574,290400003.0
2005-07-13 02:21:00,1.55587,1.55598,1.55576,1.55593,394700004.0
2005-07-13 02:22:00,1.5559,1.55597,1.55579,1.5558,205699999.0
2005-07-13 02:23:00,1.55595,1.55595,1.55573,1.55578,245399999.0
2005-07-13 02:24:00,1.55583,1.55598,1.55572,1.55598,289299999.0
2005-07-13 02:25:00,1.55597,1.55612,1.55593,1.55601,323300000.0
2005-07-13 02:26:00,1.55589,1.55608,1.55589,1.556,351899998.0
2005-07-13 02:27:00,1.55598,1.55611,1.55578,1.55588,195900002.0
2005-07-13 02:28:00,1.55582,1.55598,1.55558,1.55569,329299996.0
2005-07-13 02:29:00,1.55548,1.55575,1.55544,1.55575,444499999.0
2005-07-13 02:30:00,1.55561,1.55608,1.55561,1.55593,226399998.0
2005-07-13 02:31:00,1.55578,1.55601,1.55569,1.55582,318600002.0
2005-07-13 02:32:00,1.55574,1.55591,1.55562,1.5557,194800001.0
2005-07-13 02:33:00,1.55574,1.55583,1.55558,1.55567,263600000.0
2005-07-13 02:34:00,1.55582,1.55601,1.55576,1.55587,168699999.0
2005-07-13 02:35:00,1.55595,1.55614,1.55583,1.55594,478800003.0
2005-07-13 02:36:00,1.556,1.55605,1.55578,1.55579,165300000.0
2005-07-13 02:37:00,1.55586,1.55601,1.55572,1.55585,281599999.0
2005-07-13 02:38:00,1.55579,1.55603,1.55579,1.5558,255300003.0
2005-07-13 02:39:00,1.55567,1.55584,1.55562,1.55565,66299999.0
2005-07-13 02:40:00,1.55567,1.55567,1.55564,1.55564,29600000.0
2005-07-13 02:41:00,1.55543,1.55565,1.55541,1.55555,468600000.0
2005-07-13 02:42:00,1.55545,1.55576,1.55537,1.55558,237500001.0
2005-07-13 02:43:00,1.55576,1.55584,1.55574,1.55576,85400000.0
2005-07-13 02:44:00,1.55592,1.55625,1.5559,1.55605,332400001.0
2005-07-13 02:45:00,1.5561,1.55635,1.55605,1.55608,297300003.0
2005-07-13 02:46:00,1.55639,1.55657,1.55634,1.55657,394500000.0
2005-07-13 02:47:00,1.55625,1.5565,1.55617,1.5565,331099998.0
2005-07-13 02:48:00,1.55643,1.55643,1.55603,1.5561,273200000.0
2005-07-13 02:49:00,1.55606,1.55625,1.55589,1.5562,302700004.0
2005-07-13 02:50:00,1.55573,1.55591,1.55551,1.55568,452600005.0
2005-07-13 02:51:00,1.55611,1.55623,1.55602,1.55614,299100000.0
2005-07-13 02:52:00,1.55603,1.55615,1.55596,1.55599,266600000.0
2005-07-13 02:53:00,1.55615,1.55615,1.55595,1.556,247700001.0
2005-07-13 02:54:00,1.5561,1.55615,1.55602,1.55608,69500001.0
2005-07-13 02:55:00,1.55607,1.55619,1.556,1.55611,151900003.0
2005-07-13 02:56:00,1.55621,1.55621,1.55594,1.55608,90599999.0
2005-07-13 02:57:00,1.55605,1.55615,1.55585,1.5561,289199997.0
2005-07-13 02:58:00,1.5561,1.55613,1.55592,1.55596,240300001.0
2005-07-13 02:59:00,1.55613,1.55619,1.55603,1.55604,209599999.0
2005-07-13 03:00:00,1.55608,1.55627,1.55608,1.55617,180500000.0
2005-07-13 03:01:00,1.55614,1.55635,1.55614,1.55623,529500001.0
2005-07-13 03:02:00,1.55602,1.55629,1.55597,1.55619,328299998.0
2005-07-13 03:03:00,1.55622,1.55622,1.55598,1.55598,51400000.0
2005-07-13 03:04:00,1.55597,1.55617,1.55595,1.55614,373500004.0
2005-07-13 03:05:00,1.55608,1.55621,1.55597,1.55601,447599999.0
2005-07-13 03:06:00,1.55613,1.55621,1.556,1.55612,355200006.0
2005-07-13 03:07:00,1.55602,1.55608,1.55587,1.55596,234100002.0
2005-07-13 03:08:00,1.55596,1.5561,1.55592,1.55609,325800002.0
2005-07-13 03:09:00,1.5561,1.5561,1.55591,1.55605,131800002.0
2005-07-13 03:10:00,1.55603,1.55615,1.55586,1.55608,193500000.0
2005-07-13 03:11:00,1.55571,1.55592,1.55567,1.55572,102300001.0
2005-07-13 03:12:00,1.55557,1.55583,1.55555,1.55573,352999999.0
2005-07-13 03:13:00,1.55561,1.55568,1.55548,1.55556,150699999.0
2005-07-13 03:14:00,1.55552,1.55576,1.55552,1.55568,153500002.0
2005-07-13 03:15:00,1.55561,1.55571,1.55548,1.55551,281600001.0
2005-07-13 03:16:00,1.55561,1.55574,1.55538,1.55538,295599998.0
2005-07-13 03:17:00,1.55557,1.55565,1.55544,1.55557,134100000.0
2005-07-13 03:18:00,1.55557,1.55557,1.55536,1.55536,161300001.0
2005-07-13 03:19:00,1.55549,1.55552,1.55531,1.55531,264300000.0
2005-07-13 03:20:00,1.55538,1.55545,1.55526,1.55538,247699997.0
2005-07-13 03:21:00,1.55557,1.55576,1.55542,1.5555,320300002.0
2005-07-13 03:22:00,1.5554,1.55545,1.5554,1.55545,25500001.0
2005-07-13 03:23:00,1.55543,1.55549,1.55529,1.55529,313400001.0
2005-07-13 03:24:00,1.55558,1.55589,1.55558,1.55587,202099999.0
2005-07-13 03:25:00,1.5557,1.5558,1.5557,1.5558,51899999.0
2005-07-13 03:26:00,1.55562,1.55572,1.55527,1.55538,438399994.0
2005-07-13 03:27:00,1.55561,1.55573,1.55559,1.55567,51200000.0
2005-07-13 03:28:00,1.55565,1.55565,1.55556,1.55556,97399999.0
2005-07-13 03:29:00,1.55555,1.55567,1.55545,1.5556,36800000.0
2005-07-13 03:30:00,1.5557,1.55575,1.55554,1.55563,213700000.0
2005-07-13 03:31:00,1.55561,1.55573,1.55559,1.55567,77499999.0
2005-07-13 03:32:00,1.55539,1.55568,1.55539,1.55565,212900000.0
2005-07-13 03:33:00,1.55564,1.55576,1.55554,1.55554,381400003.0
2005-07-13 03:34:00,1.55561,1.55571,1.55553,1.55565,635300002.0
2005-07-13 03:35:00,1.55572,1.55573,1.5555,1.5556,230700004.0
2005-07-13 03:36:00,1.55567,1.55567,1.55551,1.55551,44900000.0
2005-07-13 03:37:00,1.55545,1.55557,1.55533,1.55545,310799999.0
2005-07-13 03:38:00,1.55563,1.55569,1.55557,1.55566,109400000.0
2005-07-13 03:39:00,1.55572,1.55588,1.55563,1.55577,98199999.0
2005-07-13 03:40:00,1.55581,1.55591,1.55558,1.55575,178600001.0
2005-07-13 03:41:00,1.55573,1.5558,1.55555,1.55567,402600001.0
2005-07-13 03:42:00,1.55585,1.5562,1.55585,1.55589,304200002.0
2005-07-13 03:43:00,1.55578,1.55587,1.55563,1.55563,377000003.0
2005-07-13 03:44:00,1.55578,1.55585,1.55567,1.55578,80800000.0
2005-07-13 03:45:00,1.55586,1.55594,1.55572,1.55579,431599996.0
2005-07-13 03:46:00,1.55576,1.55593,1.55569,1.55593,272799998.0
2005-07-13 03:47:00,1.55591,1.55611,1.5558,1.55601,237500001.0
2005-07-13 03:48:00,1.55581,1.55599,1.55575,1.55595,359800000.0
2005-07-13 03:49:00,1.55574,1.55589,1.55562,1.55583,205500004.0
2005-07-13 03:50:00,1.55585,1.55585,1.55568,1.55584,155599999.0
2005-07-13 03:51:00,1.55583,1.55583,1.55565,1.55576,156300000.0
2005-07-13 03:52:00,1.55572,1.55601,1.55572,1.55593,153100000.0
2005-07-13 03:53:00,1.55595,1.55624,1.5559,1.55602,480600000.0
2005-07-13 03:54:00,1.55584,1.55598,1.55572,1.55572,139100000.0
2005-07-13 03:55:00,1.55581,1.55597,1.55565,1.55575,317599999.0
2005-07-13 03:56:00,1.5558,1.55598,1.5557,1.55583,239400003.0
2005-07-13 03:57:00,1.5559,1.55598,1.55585,1.55585,137400001.0
2005-07-13 03:58:00,1.55601,1.5561,1.55567,1.55567,410800004.0
2005-07-13 03:59:00,1.55576,1.55598,1.55575,1.55598,267900003.0
2005-07-13 04:00:00,1.55607,1.55612,1.55591,1.55597,273200002.0
2005-07-13 04:01:00,1.55607,1.55629,1.55595,1.55595,404099996.0
2005-07-13 04:02:00,1.55588,1.55598,1.55584,1.5559,115000001.0
2005-07-13 04:03:00,1.55579,1.55598,1.55568,1.55571,294400001.0
2005-07-13 04:04:00,1.55586,1.55603,1.55576,1.55588,381999998.0
2005-07-13 04:05:00,1.5558,1.55587,1.55568,1.55582,349699999.0
2005-07-13 04:06:00,1.55579,1.55599,1.55579,1.55595,336700001.0
2005-07-13 04:07:00,1.55588,1.55625,1.55585,1.55625,277300000.0
2005-07-13 04:08:00,1.55617,1.55619,1.55598,1.55608,408199998.0
2005-07-13 04:09:00,1.55577,1.55615,1.55577,1.55591,249800003.0
2005-07-13 04:10:00,1.55585,1.5559,1.55573,1.55577,222000002.0
2005-07-13 04:11:00,1.55584,1.55606,1.55584,1.55596,337000002.0
2005-07-13 04:12:00,1.55583,1.556,1.55583,1.55592,258299999.0
2005-07-13 04:13:00,1.55595,1.55608,1.55585,1.55592,432100005.0
2005-07-13 04:14:00,1.556,1.556,1.5559,1.5559,58300002.0
2005-07-13 04:15:00,1.55602,1.55602,1.55594,1.55594,141100000.0
2005-07-13 04:16:00,1.55589,1.55605,1.55576,1.556,355500000.0
2005-07-13 04:17:00,1.55594,1.55615,1.55584,1.55585,156900001.0
2005-07-13 04:18:00,1.55588,1.55606,1.55583,1.55605,363499996.0
2005-07-13 04:19:00,1.5558,1.556,1.5558,1.55595,274099999.0
2005-07-13 04:20:00,1.5559,1.55602,1.55574,1.5559,87899999.0
2005-07-13 04:21:00,1.55578,1.55589,1.55568,1.55576,387000000.0
2005-07-13 04:22:00,1.55594,1.55607,1.5558,1.55592,240200003.0
2005-07-13 04:23:00,1.55588,1.5561,1.55588,1.55595,393300000.0
2005-07-13 04:24:00,1.5559,1.55595,1.55576,1.55581,359899998.0
2005-07-13 04:25:00,1.55591,1.55591,1.55558,1.55565,472000008.0
2005-07-13 04:26:00,1.55578,1.55585,1.5557,1.55585,316200004.0
2005-07-13 04:27:00,1.55585,1.55585,1.5558,1.5558,104600001.0
2005-07-13 04:28:00,1.55575,1.55607,1.55575,1.55592,283000003.0
2005-07-13 04:29:00,1.55573,1.55586,1.55567,1.55579,64100001.0
2005-07-13 04:30:00,1.55576,1.55587,1.55563,1.55573,85500000.0
2005-07-13 04:31:00,1.55582,1.55594,1.55574,1.55584,193300003.0
2005-07-13 04:32:00,1.5559,1.55607,1.55578,1.55593,405899998.0
2005-07-13 04:33:00,1.55583,1.55606,1.55583,1.55596,318800001.0
2005-07-13 04:34:00,1.55583,1.55593,1.5557,1.55588,311800004.0
2005-07-13 04:35:00,1.55589,1.55592,1.55568,1.55584,354499997.0
2005-07-13 04:36:00,1.5559,1.5561,1.55588,1.55597,56000000.0
2005-07-13 04:37:00,1.55632,1.55632,1.55593,1.55593,397600003.0
2005-07-13 04:38:00,1.5559,1.5561,1.5559,1.55604,386299997.0
2005-07-13 04:39:00,1.55615,1.55644,1.55609,1.55625,367299996.0
2005-07-13 04:40:00,1.55629,1.55649,1.55628,1.55641,232399999.0
2005-07-13 04:41:00,1.55638,1.55638,1.55614,1.55614,99800000.0
2005-07-13 04:42:00,1.55603,1.55631,1.55596,1.55602,435500001.0
2005-07-13 04:43:00,1.55628,1.55646,1.55622,1.55626,220599998.0
2005-07-13 04:44:00,1.55642,1.55642,1.55614,1.55631,163900002.0
2005-07-13 04:45:00,1.55621,1.55636,1.55595,1.55595,260500001.0
2005-07-13 04:46:00,1.55595,1.55614,1.55567,1.55576,297499999.0
2005-07-13 04:47:00,1.5561,1.55615,1.5559,1.55602,317900007.0
2005-07-13 04:48:00,1.55615,1.55615,1.55591,1.55595,307899999.0
2005-07-13 04:49:00,1.55618,1.55618,1.55596,1.556,507800000.0
2005-07-13 04:50:00,1.55613,1.55626,1.55595,1.55604,321200003.0
2005-07-13 04:51:00,1.55622,1.55622,1.55598,1.55613,203000001.0
2005-07-13 04:52:00,1.55614,1.55616,1.55605,1.55616,85500002.0
2005-07-13 04:53:00,1.55602,1.55634,1.55602,1.55634,44200000.0
2005-07-13 04:54:00,1.55609,1.55636,1.55601,1.55618,517700001.0
2005-07-13 04:55:00,1.55609,1.55626,1.556,1.55607,442700009.0
2005-07-13 04:56:00,1.55622,1.55628,1.55602,1.55603,258200002.0
2005-07-13 04:57:00,1.556,1.55605,1.55585,1.55598,460599997.0
2005-07-13 04:58:00,1.55603,1.55611,1.55592,1.55594,477800001.0
2005-07-13 04:59:00,1.55602,1.55621,1.55602,1.55609,238400002.0
2005-07-13 05:00:00,1.5562,1.55632,1.55611,1.55612,306199998.0
2005-07-13 05:01:00,1.55623,1.5563,1.55613,1.55613,210800000.0
2005-07-13 05:02:00,1.55563,1.55596,1.55563,1.55592,230600000.0
2005-07-13 05:03:00,1.55628,1.55628,1.55608,1.55609,225899999.0
2005-07-13 05:04:00,1.55624,1.55635,1.55598,1.55605,273100002.0
2005-07-13 05:05:00,1.55607,1.55626,1.55599,1.55608,207699997.0
2005-07-13 05:06:00,1.55597,1.55608,1.5559,1.55608,279900001.0
2005-07-13 05:07:00,1.55608,1.55615,1.556,1.55612,307600002.0
2005-07-13 05:08:00,1.55604,1.55624,1.55593,1.55607,323400000.0
2005-07-13 05:09:00,1.55625,1.55631,1.55615,1.55616,83599999.0
2005-07-13 05:10:00,1.5562,1.55633,1.55615,1.55625,62300002.0
2005-07-13 05:11:00,1.55625,1.55625,1.55601,1.55601,264599999.0
2005-07-13 05:12:00,1.55618,1.55625,1.55602,1.55617,330100004.0
2005-07-13 05:13:00,1.55611,1.55627,1.55581,1.55597,266199999.0
2005-07-13 05:14:00,1.5562,1.55627,1.55611,1.55612,282800004.0
2005-07-13 05:15:00,1.55605,1.55618,1.55605,1.55618,12000000.0
2005-07-13 05:16:00,1.55605,1.5562,1.55605,1.5562,36000000.0
2005-07-13 05:17:00,1.55618,1.55625,1.55612,1.5562,99500000.0
2005-07-13 05:18:00,1.5562,1.55625,1.5561,1.55615,213400000.0
2005-07-13 05:19:00,1.55613,1.55613,1.55596,1.55596,53599998.0
2005-07-13 05:20:00,1.55572,1.55612,1.55558,1.55612,283400002.0
2005-07-13 05:21:00,1.5562,1.5562,1.5559,1.5559,370200000.0
2005-07-13 05:22:00,1.5562,1.55625,1.55608,1.5561,276599998.0
2005-07-13 05:23:00,1.5562,1.5562,1.55603,1.5561,93200000.0
2005-07-13 05:24:00,1.55578,1.55615,1.55562,1.5559,341800001.0
2005-07-13 05:25:00,1.55618,1.55625,1.55606,1.55612,291800002.0
2005-07-13 05:26:00,1.5562,1.55623,1.55603,1.55617,292900002.0
2005-07-13 05:27:00,1.55597,1.55625,1.55597,1.55617,354499999.0
2005-07-13 05:28:00,1.55617,1.55631,1.55615,1.55631,195199997.0
2005-07-13 05:29:00,1.5563,1.55635,1.55622,1.55635,48699999.0
2005-07-13 05:30:00,1.5563,1.5563,1.5562,1.5562,42300000.0
2005-07-13 05:31:00,1.55635,1.55635,1.5563,1.5563,60800000.0
2005-07-13 05:32:00,1.5563,1.55635,1.5562,1.5562,269800000.0
2005-07-13 05:33:00,1.55622,1.55637,1.55607,1.55628,267799997.0
2005-07-13 05:34:00,1.55628,1.55649,1.55627,1.55639,264500006.0
2005-07-13 05:35:00,1.55635,1.55654,1.55629,1.55639,420999998.0
2005-07-13 05:36:00,1.55623,1.55653,1.55612,1.55653,278900005.0
2005-07-13 05:37:00,1.5564,1.5565,1.55606,1.55618,369900001.0
2005-07-13 05:38:00,1.5563,1.55641,1.55621,1.55627,167200001.0
2005-07-13 05:39:00,1.55621,1.55645,1.55621,1.55637,160500000.0
2005-07-13 05:40:00,1.55645,1.55645,1.5562,1.5562,125100000.0
2005-07-13 05:41:00,1.55633,1.55639,1.55601,1.55603,257999999.0
2005-07-13 05:42:00,1.55628,1.5564,1.55622,1.55635,28800000.0
2005-07-13 05:43:00,1.55635,1.55647,1.55623,1.5564,386800001.0
2005-07-13 05:44:00,1.55636,1.55645,1.55624,1.55635,67600000.0
2005-07-13 05:45:00,1.55635,1.5565,1.55635,1.55648,143300000.0
2005-07-13 05:46:00,1.55655,1.55655,1.55637,1.55637,93400000.0
2005-07-13 05:47:00,1.55643,1.55652,1.55623,1.5564,306899999.0
2005-07-13 05:48:00,1.55633,1.55647,1.55625,1.55637,448199998.0
2005-07-13 05:49:00,1.55632,1.55647,1.55613,1.55613,413199998.0
2005-07-13 05:50:00,1.55593,1.55631,1.55582,1.55618,374300002.0
2005-07-13 05:51:00,1.5564,1.55648,1.55629,1.55635,353000004.0
2005-07-13 05:52:00,1.55636,1.55648,1.55623,1.55645,323999999.0
2005-07-13 05:53:00,1.55635,1.55654,1.55626,1.55639,454400000.0
2005-07-13 05:54:00,1.5564,1.55648,1.55622,1.55622,326299998.0
2005-07-13 05:55:00,1.55602,1.55622,1.55589,1.55616,200599997.0
2005-07-13 05:56:00,1.55646,1.55657,1.55628,1.5564,365300000.0
2005-07-13 05:57:00,1.5562,1.55631,1.55601,1.55615,375900002.0
2005-07-13 05:58:00,1.5564,1.5565,1.55628,1.55645,329299997.0
2005-07-13 05:59:00,1.55653,1.55653,1.55632,1.55633,273100002.0
2005-07-13 06:00:00,1.5563,1.55652,1.55624,1.55652,189200001.0
2005-07-13 06:01:00,1.55646,1.55653,1.55624,1.55638,372199999.0
2005-07-13 06:02:00,1.55631,1.55643,1.5562,1.55626,106700001.0
2005-07-13 06:03:00,1.55604,1.55629,1.556,1.55629,255700003.0
2005-07-13 06:04:00,1.55625,1.55635,1.55609,1.5562,275700000.0
2005-07-13 06:05:00,1.55622,1.55638,1.5562,1.5563,240499998.0
2005-07-13 06:06:00,1.55635,1.55635,1.55618,1.5562,412299998.0
2005-07-13 06:07:00,1.55621,1.5565,1.55609,1.55624,278600002.0
2005-07-13 06:08:00,1.55633,1.55644,1.55618,1.55631,356200000.0
2005-07-13 06:09:00,1.55641,1.55648,1.55627,1.55645,370800005.0
2005-07-13 06:10:00,1.55628,1.55642,1.5562,1.5564,286099998.0
2005-07-13 06:11:00,1.5565,1.55658,1.55637,1.5565,260800000.0
2005-07-13 06:12:00,1.55639,1.55649,1.55622,1.55639,197600000.0
2005-07-13 06:13:00,1.55643,1.55643,1.55625,1.55625,120600001.0
2005-07-13 06:14:00,1.5558,1.55602,1.55567,1.55588,328500000.0
2005-07-13 06:15:00,1.5562,1.55623,1.55606,1.55614,293399997.0
2005-07-13 06:16:00,1.55618,1.55618,1.55599,1.55601,244400006.0
2005-07-13 06:17:00,1.55592,1.55622,1.55592,1.55612,314300001.0
2005-07-13 06:18:00,1.55625,1.55625,1.55604,1.55609,316400002.0
2005-07-13 06:19:00,1.5562,1.55625,1.55603,1.55603,341899996.0
2005-07-13 06:20:00,1.55625,1.55625,1.55604,1.5561,292400001.0
2005-07-13 06:21:00,1.55632,1.55648,1.55608,1.55648,121400001.0
2005-07-13 06:22:00,1.55644,1.55651,1.55613,1.55627,228799999.0
2005-07-13 06:23:00,1.55623,1.55653,1.5561,1.55649,312099997.0
2005-07-13 06:24:00,1.55645,1.5565,1.55622,1.5564,61800000.0
2005-07-13 06:25:00,1.55635,1.55647,1.5562,1.55631,361799998.0
2005-07-13 06:26:00,1.5564,1.55651,1.55626,1.55635,292600001.0
2005-07-13 06:27:00,1.55655,1.55658,1.55639,1.55648,278099999.0
2005-07-13 06:28:00,1.55651,1.55651,1.55623,1.55625,314800000.0
2005-07-13 06:29:00,1.55649,1.55653,1.55637,1.55653,185599998.0
2005-07-13 06:30:00,1.55634,1.55647,1.55634,1.55647,47200001.0
2005-07-13 06:31:00,1.55638,1.55649,1.55632,1.55642,72700000.0
2005-07-13 06:32:00,1.55633,1.55653,1.55633,1.55649,268900000.0
2005-07-13 06:33:00,1.55649,1.55654,1.55634,1.55639,286999996.0
2005-07-13 06:34:00,1.55655,1.55655,1.55635,1.55648,422800002.0
2005-07-13 06:35:00,1.55671,1.55671,1.55605,1.55605,276899999.0
2005-07-13 06:36:00,1.5565,1.5565,1.55626,1.55626,74800000.0
2005-07-13 06:37:00,1.55644,1.55644,1.55615,1.55633,284999999.0
2005-07-13 06:38:00,1.55623,1.55642,1.55623,1.55629,142300000.0
2005-07-13 06:39:00,1.55628,1.5564,1.55621,1.55625,145900002.0
2005-07-13 06:40:00,1.55625,1.55645,1.55624,1.55637,284799994.0
2005-07-13 06:41:00,1.55627,1.55641,1.55616,1.5563,224300001.0
2005-07-13 06:42:00,1.5564,1.55643,1.55624,1.55632,388699998.0
2005-07-13 06:43:00,1.55626,1.55635,1.55611,1.5563,228700002.0
2005-07-13 06:44:00,1.55628,1.55639,1.55622,1.5563,208200006.0
2005-07-13 06:45:00,1.55633,1.55639,1.55616,1.55619,278200003.0
2005-07-13 06:46:00,1.55604,1.55608,1.55583,1.55586,408900006.0
2005-07-13 06:47:00,1.55636,1.55636,1.55606,1.55616,257700003.0
2005-07-13 06:48:00,1.55625,1.55635,1.55623,1.55625,260999998.0
2005-07-13 06:49:00,1.55623,1.55635,1.55614,1.55614,264500002.0
2005-07-13 06:50:00,1.5561,1.55635,1.5561,1.55633,457800002.0
2005-07-13 06:51:00,1.55585,1.55617,1.55585,1.55592,282400000.0
2005-07-13 06:52:00,1.55629,1.55643,1.55616,1.55643,262300003.0
2005-07-13 06:53:00,1.55627,1.55638,1.55622,1.55632,97199999.0
2005-07-13 06:54:00,1.55614,1.55638,1.55614,1.5563,270899999.0
2005-07-13 06:55:00,1.55615,1.55624,1.55594,1.55605,309800002.0
2005-07-13 06:56:00,1.55625,1.55635,1.55613,1.55621,155700001.0
2005-07-13 06:57:00,1.55641,1.5565,1.55632,1.55638,105699999.0
2005-07-13 06:58:00,1.55655,1.55655,1.5565,1.5565,104800002.0
2005-07-13 06:59:00,1.5564,1.55655,1.5564,1.55652,313300002.0
2005-07-13 07:00:00,1.55639,1.55655,1.55635,1.55653,294600001.0
2005-07-13 07:01:00,1.5564,1.55655,1.5564,1.55655,252199997.0
2005-07-13 07:02:00,1.5564,1.5565,1.5564,1.5565,103700000.0
2005-07-13 07:03:00,1.5564,1.5565,1.5564,1.5565,169600002.0
2005-07-13 07:04:00,1.55597,1.55629,1.55582,1.55626,368599997.0
2005-07-13 07:05:00,1.55643,1.55663,1.55641,1.55663,246800002.0
2005-07-13 07:06:00,1.55643,1.55665,1.55637,1.5566,385100001.0
2005-07-13 07:07:00,1.55661,1.55666,1.55635,1.55656,392099994.0
2005-07-13 07:08:00,1.55654,1.55671,1.55637,1.55642,188399998.0
2005-07-13 07:09:00,1.5566,1.55667,1.55638,1.5564,235100001.0
2005-07-13 07:10:00,1.55637,1.5566,1.55637,1.5566,95400001.0
2005-07-13 07:11:00,1.55608,1.5564,1.55605,1.5564,332400001.0
2005-07-13 07:12:00,1.55646,1.55665,1.55646,1.55651,243499998.0
2005-07-13 07:13:00,1.55635,1.55657,1.55634,1.5565,406300003.0
2005-07-13 07:14:00,1.55655,1.55665,1.55644,1.55656,120600000.0
2005-07-13 07:15:00,1.5566,1.55665,1.55639,1.55665,302299998.0
2005-07-13 07:16:00,1.5564,1.55662,1.5564,1.5566,164799999.0
2005-07-13 07:17:00,1.55627,1.55635,1.556,1.55611,471600003.0
2005-07-13 07:18:00,1.5566,1.55663,1.55638,1.55638,132199999.0
2005-07-13 07:19:00,1.55644,1.55651,1.55632,1.55643,49600000.0
2005-07-13 07:20:00,1.55626,1.55648,1.55626,1.55633,327000006.0
2005-07-13 07:21:00,1.5563,1.55635,1.55619,1.55619,208500003.0
2005-07-13 07:22:00,1.55626,1.55641,1.55612,1.55628,308700001.0
2005-07-13 07:23:00,1.55622,1.55626,1.55611,1.55615,89600000.0
2005-07-13 07:24:00,1.55623,1.55631,1.55611,1.55623,242699996.0
2005-07-13 07:25:00,1.55586,1.55611,1.55573,1.55611,391700005.0
2005-07-13 07:26:00,1.55632,1.55632,1.55594,1.55614,194900000.0
2005-07-13 07:27:00,1.55607,1.55609,1.55572,1.55591,261599998.0
2005-07-13 07:28:00,1.55637,1.55643,1.5562,1.5563,174300002.0
2005-07-13 07:29:00,1.55624,1.55642,1.55624,1.55632,298200001.0
2005-07-13 07:30:00,1.5563,1.55635,1.55619,1.55627,201299998.0
2005-07-13 07:31:00,1.55633,1.55633,1.55626,1.55626,16000000.0
2005-07-13 07:32:00,1.55619,1.5563,1.55588,1.556,316500002.0
2005-07-13 07:33:00,1.5563,1.55635,1.55611,1.55627,183699995.0
2005-07-13 07:34:00,1.55603,1.55618,1.5559,1.55603,339000004.0
2005-07-13 07:35:00,1.55621,1.55661,1.55621,1.55661,183100000.0
2005-07-13 07:36:00,1.55635,1.5566,1.55632,1.55644,233300002.0
2005-07-13 07:37:00,1.55657,1.55657,1.55634,1.55634,214100000.0
2005-07-13 07:38:00,1.55633,1.55647,1.55627,1.55639,253099999.0
2005-07-13 07:39:00,1.55652,1.55652,1.55637,1.55637,244299999.0
2005-07-13 07:40:00,1.55645,1.55654,1.55633,1.55647,254500003.0
2005-07-13 07:41:00,1.55638,1.55655,1.55622,1.55655,496599996.0
2005-07-13 07:42:00,1.55639,1.55658,1.55634,1.55658,278200000.0
2005-07-13 07:43:00,1.5565,1.55663,1.5564,1.55655,275700003.0
2005-07-13 07:44:00,1.5564,1.55654,1.55638,1.55654,224599999.0
2005-07-13 07:45:00,1.5565,1.55652,1.55634,1.55635,293899996.0
2005-07-13 07:46:00,1.55643,1.5566,1.55626,1.55635,283500000.0
2005-07-13 07:47:00,1.55641,1.55658,1.55635,1.55642,297700007.0
2005-07-13 07:48:00,1.55645,1.55653,1.55634,1.55635,336000002.0
2005-07-13 07:49:00,1.5563,1.55645,1.5563,1.5564,161300002.0
2005-07-13 07:50:00,1.55636,1.55649,1.55629,1.55632,179699997.0
2005-07-13 07:51:00,1.55647,1.55655,1.5563,1.5563,314700004.0
2005-07-13 07:52:00,1.55655,1.55669,1.55648,1.55652,250300003.0
2005-07-13 07:53:00,1.55646,1.55658,1.55646,1.55658,60399998.0
2005-07-13 07:54:00,1.55652,1.55666,1.5563,1.55658,282900000.0
2005-07-13 07:55:00,1.55645,1.55666,1.55645,1.55661,138200000.0
2005-07-13 07:56:00,1.55655,1.55673,1.55652,1.55658,244400002.0
2005-07-13 07:57:00,1.5566,1.55665,1.5566,1.55665,52400000.0
2005-07-13 07:58:00,1.55658,1.55658,1.55646,1.55646,64699999.0
2005-07-13 07:59:00,1.55663,1.55663,1.55644,1.55648,281600003.0
2005-07-13 08:00:00,1.55659,1.55663,1.55646,1.55648,22900000.0
2005-07-13 08:01:00,1.5567,1.55675,1.55656,1.55668,459999998.0
2005-07-13 08:02:00,1.55675,1.55675,1.5565,1.5566,207100001.0
2005-07-13 08:03:00,1.55671,1.55672,1.5565,1.55671,395999998.0
2005-07-13 08:04:00,1.55673,1.55673,1.55655,1.55673,289399999.0
2005-07-13 08:05:00,1.5567,1.55675,1.5567,1.55675,47200000.0
2005-07-13 08:06:00,1.55661,1.55675,1.5564,1.5566,285199998.0
2005-07-13 08:07:00,1.55649,1.55665,1.55639,1.55665,453700008.0
2005-07-13 08:08:00,1.55596,1.55642,1.55596,1.55616,466700006.0
2005-07-13 08:09:00,1.55655,1.55663,1.55641,1.5565,237399998.0
2005-07-13 08:10:00,1.55645,1.55665,1.55624,1.5565,192699999.0
2005-07-13 08:11:00,1.55655,1.55664,1.55643,1.55654,155799999.0
2005-07-13 08:12:00,1.5564,1.55642,1.55611,1.55628,307100002.0
2005-07-13 08:13:00,1.55634,1.55655,1.55631,1.55655,372599999.0
2005-07-13 08:14:00,1.55636,1.55655,1.55627,1.55642,378000000.0
2005-07-13 08:15:00,1.55654,1.55654,1.55635,1.55645,268599996.0
2005-07-13 08:16:00,1.55644,1.55651,1.55619,1.55637,328600001.0
2005-07-13 08:17:00,1.55649,1.55651,1.55634,1.55634,81600000.0
2005-07-13 08:18:00,1.55647,1.55657,1.55643,1.55643,90300000.0
2005-07-13 08:19:00,1.55662,1.5567,1.55639,1.55662,271400004.0
2005-07-13 08:20:00,1.55655,1.55663,1.55641,1.55657,207100000.0
2005-07-13 08:21:00,1.55652,1.55668,1.55636,1.55663,206200000.0
2005-07-13 08:22:00,1.55645,1.5566,1.55642,1.55642,273999999.0
2005-07-13 08:23:00,1.5566,1.5566,1.55619,1.55639,365099997.0
2005-07-13 08:24:00,1.55653,1.55653,1.55635,1.55635,10400000.0
2005-07-13 08:25:00,1.55658,1.55658,1.55646,1.55646,92400000.0
2005-07-13 08:26:00,1.55665,1.55665,1.55644,1.5565,201500000.0
2005-07-13 08:27:00,1.5563,1.55665,1.5563,1.55665,163200002.0
2005-07-13 08:28:00,1.55655,1.55661,1.55642,1.55645,451599994.0
2005-07-13 08:29:00,1.55657,1.5567,1.55652,1.55663,365799999.0
2005-07-13 08:30:00,1.55652,1.55653,1.55642,1.55648,48799999.0
2005-07-13 08:31:00,1.55619,1.55645,1.55619,1.55636,416800001.0
2005-07-13 08:32:00,1.55629,1.55643,1.55624,1.55633,212000000.0
2005-07-13 08:33:00,1.55631,1.55644,1.55618,1.55637,412500000.0
2005-07-13 08:34:00,1.55628,1.5564,1.55626,1.55637,237200003.0
2005-07-13 08:35:00,1.55634,1.55635,1.55616,1.55624,261100000.0
2005-07-13 08:36:00,1.55642,1.55648,1.5563,1.5564,329400001.0
2005-07-13 08:37:00,1.55632,1.55641,1.5561,1.55628,187200001.0
2005-07-13 08:38:00,1.55624,1.5564,1.55605,1.55618,281300000.0
2005-07-13 08:39:00,1.55613,1.55632,1.55601,1.55601,458500000.0
2005-07-13 08:40:00,1.55614,1.55632,1.55606,1.55613,201500003.0
2005-07-13 08:41:00,1.55628,1.55643,1.55619,1.55627,281200000.0
2005-07-13 08:42:00,1.55639,1.55642,1.55626,1.5563,288900001.0
2005-07-13 08:43:00,1.55626,1.5564,1.55626,1.5564,138100000.0
2005-07-13 08:44:00,1.55629,1.55637,1.55613,1.55622,254299998.0
2005-07-13 08:45:00,1.55637,1.55651,1.55602,1.55638,292100000.0
2005-07-13 08:46:00,1.55603,1.5562,1.55596,1.55612,439300005.0
2005-07-13 08:47:00,1.55608,1.55637,1.55607,1.55625,365299998.0
2005-07-13 08:48:00,1.55621,1.55637,1.55605,1.55632,278199999.0
2005-07-13 08:49:00,1.55615,1.5563,1.55608,1.55614,407500005.0
2005-07-13 08:50:00,1.55614,1.55629,1.55605,1.55605,347500004.0
2005-07-13 08:51:00,1.55561,1.55624,1.55561,1.55608,319700000.0
2005-07-13 08:52:00,1.55607,1.55626,1.55601,1.55612,256299998.0
2005-07-13 08:53:00,1.55615,1.55628,1.55607,1.55607,227000001.0
2005-07-13 08:54:00,1.55607,1.55617,1.55593,1.55602,314999995.0
2005-07-13 08:55:00,1.55617,1.55617,1.55595,1.55597,230099998.0
2005-07-13 08:56:00,1.55598,1.55613,1.55598,1.55606,68700000.0
2005-07-13 08:57:00,1.55626,1.5565,1.55625,1.55628,412100004.0
2005-07-13 08:58:00,1.55629,1.5565,1.55619,1.5564,72300002.0
2005-07-13 08:59:00,1.55636,1.55653,1.55636,1.55646,281000005.0
2005-07-13 09:00:00,1.55648,1.55654,1.55628,1.55628,368199997.0
2005-07-13 09:01:00,1.55633,1.55651,1.55633,1.55644,211800003.0
2005-07-13 09:02:00,1.55638,1.5565,1.5563,1.55643,148899998.0
2005-07-13 09:03:00,1.5566,1.55661,1.55638,1.5565,446700005.0
2005-07-13 09:04:00,1.5565,1.55694,1.5565,1.55694,141399998.0
2005-07-13 09:05:00,1.55703,1.55708,1.55683,1.55704,337800004.0
2005-07-13 09:06:00,1.55695,1.55718,1.55694,1.55704,131599998.0
2005-07-13 09:07:00,1.55713,1.55713,1.55694,1.557,93999999.0
2005-07-13 09:08:00,1.55693,1.55712,1.55693,1.55699,252000004.0
2005-07-13 09:09:00,1.55696,1.5571,1.55694,1.55705,299000001.0
2005-07-13 09:10:00,1.55696,1.55707,1.5568,1.55695,272200002.0
2005-07-13 09:11:00,1.55706,1.55745,1.55706,1.55745,271899999.0
2005-07-13 09:12:00,1.55743,1.55743,1.55724,1.55737,109500002.0
2005-07-13 09:13:00,1.55724,1.55741,1.55716,1.55733,218600003.0
2005-07-13 09:14:00,1.55737,1.5575,1.55728,1.55732,433800005.0
2005-07-13 09:15:00,1.5574,1.55746,1.55725,1.55734,263299999.0
2005-07-13 09:16:00,1.55737,1.55776,1.55737,1.55762,233499998.0
2005-07-13 09:17:00,1.55781,1.55806,1.55766,1.55792,210000001.0
2005-07-13 09:18:00,1.55806,1.55826,1.55791,1.55815,271300003.0
2005-07-13 09:19:00,1.55801,1.55817,1.55798,1.55807,348299998.0
2005-07-13 09:20:00,1.55804,1.55818,1.55787,1.55799,440999995.0
2005-07-13 09:21:00,1.55799,1.55801,1.55777,1.5578,233500002.0
2005-07-13 09:22:00,1.55781,1.55781,1.55772,1.55772,188700003.0
2005-07-13 09:23:00,1.55775,1.55782,1.55753,1.55757,268299999.0
2005-07-13 09:24:00,1.55763,1.55803,1.55754,1.55788,272300001.0
2005-07-13 09:25:00,1.55794,1.55818,1.55786,1.55806,295900003.0
2005-07-13 09:26:00,1.5582,1.5582,1.55801,1.55801,81500001.0
2005-07-13 09:27:00,1.55787,1.55787,1.55762,1.55783,355900001.0
2005-07-13 09:28:00,1.55788,1.55794,1.55771,1.55771,226000000.0
2005-07-13 09:29:00,1.55777,1.5579,1.55766,1.55782,325400007.0
2005-07-13 09:30:00,1.55773,1.55799,1.55772,1.55794,116399999.0
2005-07-13 09:31:00,1.55791,1.55792,1.55772,1.55776,337500002.0
2005-07-13 09:32:00,1.55792,1.55799,1.55784,1.55797,250499999.0
2005-07-13 09:33:00,1.55792,1.558,1.55785,1.558,423400000.0
2005-07-13 09:34:00,1.55787,1.55799,1.55776,1.55789,221200002.0
2005-07-13 09:35:00,1.55778,1.55789,1.55776,1.55787,259400001.0
2005-07-13 09:36:00,1.55756,1.5578,1.55756,1.55769,295599999.0
2005-07-13 09:37:00,1.55768,1.55784,1.55768,1.55784,52700000.0
2005-07-13 09:38:00,1.55768,1.55779,1.55743,1.55775,249400001.0
2005-07-13 09:39:00,1.55749,1.55765,1.55734,1.55748,394400006.0
2005-07-13 09:40:00,1.55786,1.55786,1.55767,1.5577,178100002.0
2005-07-13 09:41:00,1.55774,1.55782,1.55759,1.55777,295799995.0
2005-07-13 09:42:00,1.55787,1.55792,1.5577,1.55773,450900001.0
2005-07-13 09:43:00,1.55795,1.55799,1.55775,1.55789,334900004.0
2005-07-13 09:44:00,1.55792,1.55796,1.55769,1.55769,226500000.0
2005-07-13 09:45:00,1.55784,1.55791,1.55773,1.55788,366900006.0
2005-07-13 09:46:00,1.55788,1.55802,1.55788,1.55802,178900000.0
2005-07-13 09:47:00,1.55795,1.55801,1.55782,1.55783,274499997.0
2005-07-13 09:48:00,1.55792,1.5581,1.55779,1.55801,528200004.0
2005-07-13 09:49:00,1.55797,1.55807,1.55793,1.55802,186400001.0
2005-07-13 09:50:00,1.55806,1.55806,1.55777,1.55795,368200001.0
2005-07-13 09:51:00,1.55808,1.55814,1.55799,1.55804,118200000.0
2005-07-13 09:52:00,1.55803,1.55811,1.55786,1.55797,430299994.0
2005-07-13 09:53:00,1.55799,1.55801,1.55778,1.55786,357000000.0
2005-07-13 09:54:00,1.55798,1.55812,1.55794,1.55794,345600000.0
2005-07-13 09:55:00,1.55811,1.55824,1.55793,1.55814,291900000.0
2005-07-13 09:56:00,1.55804,1.55804,1.55784,1.55784,185800001.0
2005-07-13 09:57:00,1.55802,1.55811,1.55794,1.55808,291300002.0
2005-07-13 09:58:00,1.55812,1.55813,1.55774,1.55782,244800001.0
2005-07-13 09:59:00,1.5578,1.5578,1.5575,1.5575,234999996.0
2005-07-13 10:00:00,1.5576,1.55774,1.55743,1.55752,204200000.0
2005-07-13 10:01:00,1.55744,1.55751,1.55729,1.55745,355600000.0
2005-07-13 10:02:00,1.55721,1.55752,1.55715,1.55748,372500000.0
2005-07-13 10:03:00,1.55754,1.55754,1.55725,1.5574,296100001.0
2005-07-13 10:04:00,1.55736,1.55753,1.55729,1.55748,176000002.0
2005-07-13 10:05:00,1.55742,1.55755,1.55726,1.55748,432299999.0
2005-07-13 10:06:00,1.55738,1.55759,1.55738,1.5575,258399999.0
2005-07-13 10:07:00,1.55758,1.55759,1.55738,1.55747,302800001.0
2005-07-13 10:08:00,1.55739,1.55764,1.55737,1.55764,551500003.0
2005-07-13 10:09:00,1.55738,1.55767,1.55738,1.55767,188100001.0
2005-07-13 10:10:00,1.55775,1.55784,1.55758,1.55759,214099997.0
2005-07-13 10:11:00,1.55756,1.55772,1.55756,1.55762,291100002.0
2005-07-13 10:12:00,1.55775,1.55793,1.55764,1.55764,226099996.0
2005-07-13 10:13:00,1.55783,1.55789,1.55777,1.55786,150700003.0
2005-07-13 10:14:00,1.55793,1.55793,1.55765,1.55772,253899998.0
2005-07-13 10:15:00,1.55777,1.55781,1.55765,1.55765,154400004.0
2005-07-13 10:16:00,1.55777,1.55777,1.55754,1.55759,354800005.0
2005-07-13 10:17:00,1.55759,1.55779,1.55757,1.55768,438100006.0
2005-07-13 10:18:00,1.55769,1.55798,1.55769,1.55797,269299998.0
2005-07-13 10:19:00,1.55789,1.55807,1.55784,1.55799,268300000.0
2005-07-13 10:20:00,1.55748,1.55766,1.55748,1.55759,140599998.0
2005-07-13 10:21:00,1.55742,1.55747,1.55722,1.55726,363499999.0
2005-07-13 10:22:00,1.55733,1.55744,1.55727,1.55741,87700002.0
2005-07-13 10:23:00,1.55757,1.55764,1.55738,1.55757,249299999.0
2005-07-13 10:24:00,1.5576,1.55768,1.55748,1.55768,150300000.0
2005-07-13 10:25:00,1.55762,1.55769,1.55732,1.55732,488700002.0
2005-07-13 10:26:00,1.55776,1.55776,1.55752,1.55752,73899999.0
2005-07-13 10:27:00,1.55763,1.5577,1.55745,1.5576,377700004.0
2005-07-13 10:28:00,1.55768,1.55769,1.55753,1.5576,196700002.0
2005-07-13 10:29:00,1.55758,1.55765,1.55748,1.55758,156900000.0
2005-07-13 10:30:00,1.55756,1.55764,1.55734,1.55747,210100001.0
2005-07-13 10:31:00,1.55759,1.55763,1.55735,1.55745,336600001.0
2005-07-13 10:32:00,1.55758,1.55767,1.5574,1.5574,235300004.0
2005-07-13 10:33:00,1.55754,1.55768,1.55741,1.55768,305000000.0
2005-07-13 10:34:00,1.55768,1.55778,1.55758,1.55778,249799999.0
2005-07-13 10:35:00,1.55759,1.55777,1.55748,1.55758,115100000.0
2005-07-13 10:36:00,1.55758,1.55764,1.55749,1.55759,204800002.0
2005-07-13 10:37:00,1.55763,1.55763,1.55741,1.55748,347000003.0
2005-07-13 10:38:00,1.55749,1.55762,1.55742,1.5575,278100002.0
2005-07-13 10:39:00,1.55741,1.55762,1.55741,1.55762,226999999.0
2005-07-13 10:40:00,1.55748,1.55764,1.55739,1.55758,299099996.0
2005-07-13 10:41:00,1.55748,1.55757,1.5573,1.5573,547999991.0
2005-07-13 10:42:00,1.55721,1.5574,1.55718,1.55736,300499996.0
2005-07-13 10:43:00,1.55738,1.55747,1.55699,1.55736,391999995.0
2005-07-13 10:44:00,1.55753,1.55758,1.55732,1.55743,340699996.0
2005-07-13 10:45:00,1.55749,1.55753,1.55726,1.55742,334500000.0
2005-07-13 10:46:00,1.55731,1.55771,1.55729,1.55756,175000000.0
2005-07-13 10:47:00,1.55764,1.55772,1.55747,1.55762,208400002.0
2005-07-13 10:48:00,1.55773,1.55789,1.55767,1.55785,311500004.0
2005-07-13 10:49:00,1.55784,1.55796,1.55777,1.55777,321399998.0
2005-07-13 10:50:00,1.55781,1.55797,1.55773,1.55782,326600005.0
2005-07-13 10:51:00,1.55775,1.55799,1.55757,1.55789,396000000.0
2005-07-13 10:52:00,1.55782,1.55794,1.55769,1.55793,226200001.0
2005-07-13 10:53:00,1.55793,1.55795,1.55779,1.55788,162400000.0
2005-07-13 10:54:00,1.5578,1.55796,1.55778,1.5579,201900003.0
2005-07-13 10:55:00,1.55785,1.55798,1.55772,1.55779,374300004.0
2005-07-13 10:56:00,1.55789,1.55798,1.55775,1.55795,345800000.0
2005-07-13 10:57:00,1.55791,1.55805,1.55776,1.55798,360700005.0
2005-07-13 10:58:00,1.55815,1.55816,1.558,1.55804,241299998.0
2005-07-13 10:59:00,1.55813,1.55834,1.55813,1.55826,124400001.0
2005-07-13 11:00:00,1.5583,1.5583,1.55804,1.55804,216200004.0
2005-07-13 11:01:00,1.5582,1.5583,1.55801,1.55822,163200003.0
2005-07-13 11:02:00,1.5583,1.55852,1.5583,1.55852,186700001.0
2005-07-13 11:03:00,1.55843,1.55854,1.55834,1.55845,184600001.0
2005-07-13 11:04:00,1.55821,1.55843,1.55807,1.55831,250599999.0
2005-07-13 11:05:00,1.55828,1.55848,1.55828,1.55848,409399998.0
2005-07-13 11:06:00,1.55845,1.55859,1.55837,1.55855,304200002.0
2005-07-13 11:07:00,1.55869,1.55874,1.55853,1.55856,310600002.0
2005-07-13 11:08:00,1.55857,1.55868,1.55854,1.55856,202800001.0
2005-07-13 11:09:00,1.55868,1.55873,1.5585,1.55865,251499999.0
2005-07-13 11:10:00,1.55869,1.55869,1.55849,1.55852,274299998.0
2005-07-13 11:11:00,1.55867,1.55872,1.55851,1.55862,360999999.0
2005-07-13 11:12:00,1.55851,1.55865,1.55847,1.5586,171800002.0
2005-07-13 11:13:00,1.5586,1.5586,1.55838,1.5585,270200002.0
2005-07-13 11:14:00,1.55848,1.55852,1.55826,1.55834,410699994.0
2005-07-13 11:15:00,1.5583,1.55842,1.55816,1.55834,188499999.0
2005-07-13 11:16:00,1.5584,1.55845,1.55829,1.55829,210199999.0
2005-07-13 11:17:00,1.55833,1.5584,1.5582,1.55823,250400001.0
2005-07-13 11:18:00,1.55832,1.5584,1.55816,1.55825,361900001.0
2005-07-13 11:19:00,1.55822,1.55829,1.55813,1.55823,182700000.0
2005-07-13 11:20:00,1.5582,1.55837,1.55816,1.55829,307800000.0
2005-07-13 11:21:00,1.55833,1.55833,1.55811,1.55821,217900002.0
2005-07-13 11:22:00,1.55804,1.55827,1.55802,1.5582,253700001.0
2005-07-13 11:23:00,1.55798,1.55819,1.55793,1.55807,174099996.0
2005-07-13 11:24:00,1.55791,1.55817,1.55791,1.55817,466800002.0
2005-07-13 11:25:00,1.55822,1.55831,1.55799,1.55818,354500000.0
2005-07-13 11:26:00,1.55808,1.55813,1.55798,1.55806,231800003.0
2005-07-13 11:27:00,1.5581,1.55815,1.55799,1.55808,311600001.0
2005-07-13 11:28:00,1.55799,1.5582,1.55799,1.55818,300200001.0
2005-07-13 11:29:00,1.55808,1.55824,1.55804,1.55816,412300002.0
2005-07-13 11:30:00,1.55817,1.55817,1.55791,1.55799,301699999.0
2005-07-13 11:31:00,1.55807,1.55811,1.55795,1.55795,339100006.0
2005-07-13 11:32:00,1.55805,1.55811,1.55789,1.55798,400800000.0
2005-07-13 11:33:00,1.55807,1.55814,1.55793,1.55807,321400001.0
2005-07-13 11:34:00,1.55811,1.55819,1.55797,1.55807,460499999.0
2005-07-13 11:35:00,1.55807,1.55828,1.55803,1.5582,226000002.0
2005-07-13 11:36:00,1.55823,1.55832,1.55811,1.55822,335900000.0
2005-07-13 11:37:00,1.55803,1.55818,1.55803,1.55817,208599999.0
2005-07-13 11:38:00,1.55823,1.55823,1.55805,1.55816,365399998.0
2005-07-13 11:39:00,1.55822,1.55828,1.55807,1.55817,298099997.0
2005-07-13 11:40:00,1.5582,1.55825,1.55805,1.55819,302799996.0
2005-07-13 11:41:00,1.5581,1.55823,1.55796,1.55817,435499999.0
2005-07-13 11:42:00,1.5579,1.55815,1.5579,1.55815,298700004.0
2005-07-13 11:43:00,1.55807,1.55844,1.55807,1.5584,296100001.0
2005-07-13 11:44:00,1.55849,1.55871,1.55842,1.55858,199599999.0
2005-07-13 11:45:00,1.55857,1.55873,1.55842,1.55873,433600005.0
2005-07-13 11:46:00,1.55891,1.55891,1.55857,1.55857,269100003.0
2005-07-13 11:47:00,1.55858,1.55883,1.55851,1.55863,324500005.0
2005-07-13 11:48:00,1.5586,1.5586,1.55828,1.55828,143500000.0
2005-07-13 11:49:00,1.55818,1.55846,1.55818,1.55835,364600003.0
2005-07-13 11:50:00,1.55832,1.55853,1.55832,1.5585,413700000.0
2005-07-13 11:51:00,1.55842,1.55857,1.55834,1.5585,375600004.0
2005-07-13 11:52:00,1.55825,1.55845,1.55825,1.55845,406800004.0
2005-07-13 11:53:00,1.5583,1.55843,1.55823,1.55843,292299997.0
2005-07-13 11:54:00,1.55842,1.55842,1.55811,1.55811,213400002.0
2005-07-13 11:55:00,1.55811,1.55843,1.55811,1.55838,395399998.0
2005-07-13 11:56:00,1.55819,1.55843,1.55815,1.55843,313799995.0
2005-07-13 11:57:00,1.55829,1.55839,1.55819,1.55821,254200000.0
2005-07-13 11:58:00,1.55822,1.55835,1.55811,1.5583,305100002.0
2005-07-13 11:59:00,1.55819,1.55835,1.55813,1.55822,203200000.0
2005-07-13 12:00:00,1.55825,1.55825,1.55796,1.55796,414500004.0
2005-07-13 12:01:00,1.55805,1.55815,1.5579,1.55796,289600001.0
2005-07-13 12:02:00,1.55811,1.55833,1.55796,1.55825,276199998.0
2005-07-13 12:03:00,1.55831,1.55831,1.55801,1.55821,274300000.0
2005-07-13 12:04:00,1.55808,1.55826,1.55808,1.55818,95600000.0
2005-07-13 12:05:00,1.55823,1.55831,1.55814,1.55828,274100004.0
2005-07-13 12:06:00,1.55824,1.55824,1.55789,1.55806,227699999.0
2005-07-13 12:07:00,1.55811,1.55825,1.558,1.55815,310400003.0
2005-07-13 12:08:00,1.55818,1.55825,1.55806,1.55818,467099994.0
2005-07-13 12:09:00,1.55811,1.55822,1.55811,1.55822,92599998.0
2005-07-13 12:10:00,1.55825,1.55825,1.55795,1.55795,293800000.0
2005-07-13 12:11:00,1.55808,1.55838,1.55808,1.55838,411100006.0
2005-07-13 12:12:00,1.55833,1.55845,1.55824,1.55825,358400002.0
2005-07-13 12:13:00,1.55827,1.55851,1.55827,1.5583,324800001.0
2005-07-13 12:14:00,1.55847,1.55853,1.55834,1.55834,270999999.0
2005-07-13 12:15:00,1.55847,1.55854,1.55831,1.55846,319099998.0
2005-07-13 12:16:00,1.55844,1.55852,1.5583,1.5583,188600000.0
2005-07-13 12:17:00,1.55835,1.55835,1.5582,1.55829,345700004.0
2005-07-13 12:18:00,1.55827,1.55831,1.55806,1.55806,373199998.0
2005-07-13 12:19:00,1.55827,1.55833,1.55816,1.55818,222199998.0
2005-07-13 12:20:00,1.5582,1.5582,1.5581,1.5581,35300001.0
2005-07-13 12:21:00,1.55818,1.55823,1.55799,1.55809,196999999.0
2005-07-13 12:22:00,1.5582,1.55825,1.55802,1.55818,288400000.0
2005-07-13 12:23:00,1.55826,1.55835,1.55801,1.55801,325000001.0
2005-07-13 12:24:00,1.5581,1.55825,1.55809,1.55825,296300005.0
2005-07-13 12:25:00,1.55825,1.55828,1.55805,1.55817,417799999.0
2005-07-13 12:26:00,1.5582,1.55825,1.55805,1.55807,275600000.0
2005-07-13 12:27:00,1.5582,1.5582,1.55802,1.55809,292600003.0
2005-07-13 12:28:00,1.55794,1.55825,1.55794,1.55823,243799996.0
2005-07-13 12:29:00,1.55823,1.55831,1.5581,1.5581,355399997.0
2005-07-13 12:30:00,1.55812,1.55826,1.55803,1.55819,320200001.0
2005-07-13 12:31:00,1.55817,1.55825,1.55803,1.55825,217300000.0
2005-07-13 12:32:00,1.55825,1.55825,1.55802,1.55806,355100003.0
2005-07-13 12:33:00,1.55812,1.55825,1.55812,1.55825,90099998.0
2005-07-13 12:34:00,1.55814,1.55826,1.55814,1.55826,132599999.0
2005-07-13 12:35:00,1.55823,1.55831,1.55817,1.55824,47900000.0
2005-07-13 12:36:00,1.55806,1.55827,1.55804,1.55827,208099999.0
2005-07-13 12:37:00,1.55821,1.55833,1.55813,1.55826,282600001.0
2005-07-13 12:38:00,1.55825,1.55826,1.55795,1.55795,313300001.0
2005-07-13 12:39:00,1.55798,1.55816,1.55795,1.55816,291100002.0
2005-07-13 12:40:00,1.55816,1.55816,1.55787,1.55796,348600000.0
2005-07-13 12:41:00,1.5581,1.55818,1.55792,1.55792,274700004.0
2005-07-13 12:42:00,1.55811,1.55818,1.55802,1.5581,149899999.0
2005-07-13 12:43:00,1.55807,1.55819,1.55794,1.5581,266100005.0
2005-07-13 12:44:00,1.558,1.55815,1.55786,1.55804,103000002.0
2005-07-13 12:45:00,1.55803,1.55815,1.55795,1.55796,343000001.0
2005-07-13 12:46:00,1.55805,1.55815,1.55793,1.55811,382399998.0
2005-07-13 12:47:00,1.55796,1.55817,1.55794,1.55817,230899998.0
2005-07-13 12:48:00,1.55805,1.55822,1.55792,1.55814,217100001.0
2005-07-13 12:49:00,1.55782,1.55801,1.55767,1.55774,519500001.0
2005-07-13 12:50:00,1.55807,1.55825,1.55807,1.55823,285999999.0
2005-07-13 12:51:00,1.55833,1.55836,1.55817,1.55835,490000003.0
2005-07-13 12:52:00,1.55793,1.55844,1.55793,1.55844,405500001.0
2005-07-13 12:53:00,1.55839,1.55852,1.55829,1.55843,354800003.0
2005-07-13 12:54:00,1.55831,1.5584,1.55823,1.5583,221700003.0
2005-07-13 12:55:00,1.55842,1.55848,1.55832,1.55848,185599999.0
2005-07-13 12:56:00,1.5584,1.55845,1.5582,1.55845,307300001.0
2005-07-13 12:57:00,1.55842,1.55858,1.55834,1.55842,271699996.0
2005-07-13 12:58:00,1.55836,1.55854,1.55824,1.55835,362700004.0
2005-07-13 12:59:00,1.55824,1.55849,1.55824,1.55847,154299997.0
2005-07-13 13:00:00,1.55848,1.5586,1.55838,1.5585,231900004.0
2005-07-13 13:01:00,1.55859,1.55873,1.55855,1.5586,265100002.0
2005-07-13 13:02:00,1.55855,1.55863,1.55837,1.55852,195799998.0
2005-07-13 13:03:00,1.5586,1.55865,1.55843,1.55858,254800000.0
2005-07-13 13:04:00,1.55853,1.55855,1.55833,1.55838,323000002.0
2005-07-13 13:05:00,1.55843,1.55858,1.55841,1.55858,176599998.0
2005-07-13 13:06:00,1.55855,1.55861,1.55841,1.5585,57000000.0
2005-07-13 13:07:00,1.5583,1.55851,1.55802,1.55812,338600001.0
2005-07-13 13:08:00,1.55846,1.55853,1.55839,1.5584,315700000.0
2005-07-13 13:09:00,1.55838,1.5585,1.55835,1.55842,190300003.0
2005-07-13 13:10:00,1.55836,1.5585,1.55826,1.55839,278099999.0
2005-07-13 13:11:00,1.55843,1.55853,1.55825,1.5584,296400004.0
2005-07-13 13:12:00,1.55828,1.5584,1.55818,1.55838,175099998.0
2005-07-13 13:13:00,1.5584,1.5584,1.55822,1.55829,289299999.0
2005-07-13 13:14:00,1.55828,1.5584,1.55822,1.5584,195899998.0
2005-07-13 13:15:00,1.55834,1.55849,1.55826,1.55843,183000000.0
2005-07-13 13:16:00,1.55839,1.55857,1.55836,1.55848,291300003.0
2005-07-13 13:17:00,1.55819,1.55842,1.55804,1.5581,478799997.0
2005-07-13 13:18:00,1.55828,1.55856,1.55826,1.55839,365100002.0
2005-07-13 13:19:00,1.55842,1.55849,1.55823,1.55829,126200000.0
2005-07-13 13:20:00,1.55845,1.55845,1.55829,1.55829,213399999.0
2005-07-13 13:21:00,1.55845,1.55845,1.55828,1.5583,218999999.0
2005-07-13 13:22:00,1.55843,1.55843,1.55822,1.55827,356800003.0
2005-07-13 13:23:00,1.55832,1.55841,1.55811,1.55828,388400001.0
2005-07-13 13:24:00,1.55818,1.55841,1.55813,1.55841,190799999.0
2005-07-13 13:25:00,1.55799,1.55825,1.5578,1.55796,413200004.0
2005-07-13 13:26:00,1.5583,1.55848,1.55818,1.55832,367900003.0
2005-07-13 13:27:00,1.55823,1.55847,1.55823,1.55833,207099999.0
2005-07-13 13:28:00,1.55823,1.55832,1.55808,1.55826,225599999.0
2005-07-13 13:29:00,1.55823,1.55829,1.55808,1.55818,362200002.0
2005-07-13 13:30:00,1.5582,1.55825,1.55808,1.55819,225800001.0
2005-07-13 13:31:00,1.55815,1.55825,1.55806,1.5582,351400007.0
2005-07-13 13:32:00,1.55822,1.55835,1.55815,1.55819,235499996.0
2005-07-13 13:33:00,1.55825,1.55835,1.55813,1.5582,144199998.0
2005-07-13 13:34:00,1.55833,1.55835,1.55807,1.55821,162700003.0
2005-07-13 13:35:00,1.55837,1.55837,1.55815,1.55815,301100003.0
2005-07-13 13:36:00,1.55847,1.55854,1.55829,1.55841,264600000.0
2005-07-13 13:37:00,1.55823,1.55841,1.55823,1.55825,148600000.0
2005-07-13 13:38:00,1.55824,1.55835,1.55823,1.55835,169800000.0
2005-07-13 13:39:00,1.55838,1.55838,1.5582,1.55826,196400003.0
2005-07-13 13:40:00,1.55844,1.55844,1.55816,1.55818,294599999.0
2005-07-13 13:41:00,1.55826,1.55826,1.55798,1.55798,58300000.0
2005-07-13 13:42:00,1.55822,1.55825,1.55812,1.55814,183800001.0
2005-07-13 13:43:00,1.55819,1.55833,1.55806,1.55816,261900001.0
2005-07-13 13:44:00,1.55832,1.55835,1.5581,1.55817,444299998.0
2005-07-13 13:45:00,1.55814,1.55833,1.55814,1.55833,54300002.0
2005-07-13 13:46:00,1.55835,1.55843,1.55819,1.55833,203300001.0
2005-07-13 13:47:00,1.55823,1.55835,1.558,1.55816,459200002.0
2005-07-13 13:48:00,1.55817,1.55831,1.55799,1.55823,390999991.0
2005-07-13 13:49:00,1.55828,1.55838,1.55824,1.55828,165299999.0
2005-07-13 13:50:00,1.55838,1.55838,1.5582,1.55822,353900001.0
2005-07-13 13:51:00,1.55814,1.55837,1.55811,1.55837,419600001.0
2005-07-13 13:52:00,1.55826,1.55852,1.55826,1.55841,422400003.0
2005-07-13 13:53:00,1.55846,1.55854,1.55837,1.55849,261200001.0
2005-07-13 13:54:00,1.55851,1.55852,1.55824,1.55843,363400006.0
2005-07-13 13:55:00,1.5584,1.5585,1.55816,1.55839,293299999.0
2005-07-13 13:56:00,1.55835,1.55843,1.55818,1.55837,268800001.0
2005-07-13 13:57:00,1.55822,1.55837,1.55822,1.5583,205300001.0
2005-07-13 13:58:00,1.55833,1.55838,1.55822,1.55838,248400000.0
2005-07-13 13:59:00,1.55823,1.55833,1.55808,1.55825,239799998.0
2005-07-13 14:00:00,1.55823,1.55831,1.55817,1.55824,62999998.0
2005-07-13 14:01:00,1.55806,1.55827,1.55802,1.55802,292800004.0
2005-07-13 14:02:00,1.55823,1.55824,1.55805,1.55811,488800010.0
2005-07-13 14:03:00,1.55787,1.55815,1.55761,1.558,232299998.0
2005-07-13 14:04:00,1.55808,1.55818,1.55799,1.55817,227599999.0
2005-07-13 14:05:00,1.5582,1.55825,1.5582,1.55825,130199999.0
2005-07-13 14:06:00,1.55821,1.55831,1.55806,1.55825,122500002.0
2005-07-13 14:07:00,1.55805,1.55818,1.55794,1.55818,322500003.0
2005-07-13 14:08:00,1.55818,1.55825,1.55801,1.55807,256800002.0
2005-07-13 14:09:00,1.55821,1.55831,1.55811,1.55815,154499999.0
2005-07-13 14:10:00,1.55829,1.55829,1.55806,1.55806,302899997.0
2005-07-13 14:11:00,1.55817,1.55833,1.55816,1.55828,263799995.0
2005-07-13 14:12:00,1.55829,1.5585,1.55818,1.55834,378900000.0
2005-07-13 14:13:00,1.55855,1.55855,1.55826,1.55849,251500003.0
2005-07-13 14:14:00,1.55853,1.55862,1.55836,1.55849,199800001.0
2005-07-13 14:15:00,1.55847,1.55864,1.55847,1.55862,298899999.0
2005-07-13 14:16:00,1.5587,1.5587,1.55845,1.55865,183999999.0
2005-07-13 14:17:00,1.55863,1.55886,1.55858,1.55886,162799999.0
2005-07-13 14:18:00,1.55876,1.55887,1.55862,1.55871,477900000.0
2005-07-13 14:19:00,1.55866,1.55873,1.55851,1.55861,346899995.0
2005-07-13 14:20:00,1.55856,1.55868,1.55837,1.55857,456299999.0
2005-07-13 14:21:00,1.55858,1.55867,1.55842,1.55842,305300001.0
2005-07-13 14:22:00,1.5585,1.55861,1.5584,1.55842,361300003.0
2005-07-13 14:23:00,1.55851,1.55851,1.55823,1.55823,262600001.0
2005-07-13 14:24:00,1.55843,1.55857,1.55828,1.55835,277499997.0
2005-07-13 14:25:00,1.5583,1.55854,1.55829,1.55842,427400001.0
2005-07-13 14:26:00,1.5584,1.55849,1.55825,1.55826,317400000.0
2005-07-13 14:27:00,1.55814,1.5583,1.55791,1.5583,282300001.0
2005-07-13 14:28:00,1.55801,1.55824,1.55798,1.55824,320700001.0
2005-07-13 14:29:00,1.55824,1.55839,1.55817,1.55835,335600001.0
2005-07-13 14:30:00,1.55819,1.55875,1.55774,1.55865,420700003.0
2005-07-13 14:31:00,1.55887,1.55887,1.55803,1.55841,317700002.0
2005-07-13 14:32:00,1.55883,1.55888,1.55848,1.55876,524800004.0
2005-07-13 14:33:00,1.55888,1.55895,1.55878,1.55888,399099999.0
2005-07-13 14:34:00,1.55871,1.55893,1.55864,1.55864,261199999.0
2005-07-13 14:35:00,1.55867,1.55882,1.55833,1.55833,368999996.0
2005-07-13 14:36:00,1.55842,1.5587,1.55842,1.5587,203099998.0
2005-07-13 14:37:00,1.55879,1.55892,1.55872,1.55873,184600002.0
2005-07-13 14:38:00,1.5587,1.5587,1.55855,1.55857,126300001.0
2005-07-13 14:39:00,1.55841,1.55853,1.55832,1.55832,237199998.0
2005-07-13 14:40:00,1.55851,1.55851,1.55834,1.55834,88700002.0
2005-07-13 14:41:00,1.55848,1.55882,1.55838,1.55858,429899993.0
2005-07-13 14:42:00,1.55887,1.55892,1.55862,1.55884,421000005.0
2005-07-13 14:43:00,1.55871,1.55887,1.55857,1.55884,340800000.0
2005-07-13 14:44:00,1.55878,1.55879,1.55852,1.55852,259700002.0
2005-07-13 14:45:00,1.55859,1.55868,1.55851,1.55857,76000001.0
2005-07-13 14:46:00,1.55832,1.55847,1.55827,1.55839,285800002.0
2005-07-13 14:47:00,1.5583,1.55852,1.55829,1.55844,501800001.0
2005-07-13 14:48:00,1.55838,1.5585,1.5582,1.5582,219600001.0
2005-07-13 14:49:00,1.55829,1.5584,1.55813,1.55827,275799997.0
2005-07-13 14:50:00,1.55833,1.55838,1.55812,1.55831,327900004.0
2005-07-13 14:51:00,1.55831,1.55849,1.55812,1.55849,317000001.0
2005-07-13 14:52:00,1.55865,1.55884,1.55865,1.55869,284400002.0
2005-07-13 14:53:00,1.55868,1.55888,1.55862,1.55875,234700003.0
2005-07-13 14:54:00,1.55866,1.55877,1.55864,1.55873,101799999.0
2005-07-13 14:55:00,1.55866,1.5588,1.55854,1.55864,166500000.0
2005-07-13 14:56:00,1.55888,1.55893,1.55882,1.55892,64700000.0
2005-07-13 14:57:00,1.55895,1.55927,1.55892,1.55916,275299999.0
2005-07-13 14:58:00,1.55915,1.5593,1.55904,1.5591,193200000.0
2005-07-13 14:59:00,1.55922,1.55923,1.55907,1.55909,178899998.0
2005-07-13 15:00:00,1.55902,1.5591,1.55892,1.55907,328000003.0
2005-07-13 15:01:00,1.55902,1.55902,1.55868,1.55878,357000002.0
2005-07-13 15:02:00,1.55893,1.559,1.55878,1.55881,421400004.0
2005-07-13 15:03:00,1.55882,1.55899,1.55874,1.55883,382499999.0
2005-07-13 15:04:00,1.55882,1.55896,1.55873,1.55896,258499999.0
2005-07-13 15:05:00,1.55878,1.55894,1.55857,1.55883,150299997.0
2005-07-13 15:06:00,1.5586,1.5586,1.55844,1.55849,270100002.0
2005-07-13 15:07:00,1.5585,1.55864,1.55835,1.55845,202100002.0
2005-07-13 15:08:00,1.5586,1.55883,1.5584,1.5584,200100004.0
2005-07-13 15:09:00,1.55878,1.55894,1.55873,1.55894,185100000.0
2005-07-13 15:10:00,1.55898,1.55913,1.55872,1.55896,246600003.0
2005-07-13 15:11:00,1.5591,1.55925,1.55899,1.55904,233000001.0
2005-07-13 15:12:00,1.55889,1.55898,1.5587,1.55877,166900001.0
2005-07-13 15:13:00,1.55882,1.55893,1.55872,1.55872,379200003.0
2005-07-13 15:14:00,1.55872,1.55876,1.55854,1.55867,392400001.0
2005-07-13 15:15:00,1.55868,1.55899,1.55868,1.55887,382400000.0
2005-07-13 15:16:00,1.55895,1.55901,1.55875,1.55897,295100003.0
2005-07-13 15:17:00,1.55889,1.55902,1.55889,1.55898,209499997.0
2005-07-13 15:18:00,1.55891,1.55909,1.5586,1.55882,311499998.0
2005-07-13 15:19:00,1.55886,1.55913,1.55877,1.55913,191500001.0
2005-07-13 15:20:00,1.55904,1.55917,1.55892,1.559,185899999.0
2005-07-13 15:21:00,1.55875,1.559,1.55873,1.55877,218200000.0
2005-07-13 15:22:00,1.55868,1.55888,1.55856,1.55862,322899996.0
2005-07-13 15:23:00,1.5588,1.55896,1.55854,1.55854,234499999.0
2005-07-13 15:24:00,1.55873,1.55902,1.55872,1.55897,191400000.0
2005-07-13 15:25:00,1.55873,1.55885,1.55845,1.55857,291099993.0
2005-07-13 15:26:00,1.55849,1.55864,1.55843,1.55856,341000002.0
2005-07-13 15:27:00,1.55877,1.55882,1.55861,1.55862,277900001.0
2005-07-13 15:28:00,1.55859,1.55873,1.55858,1.5587,269300000.0
2005-07-13 15:29:00,1.55874,1.55883,1.55861,1.55874,181699998.0
2005-07-13 15:30:00,1.55872,1.55881,1.55848,1.55868,159200000.0
2005-07-13 15:31:00,1.55864,1.55866,1.5585,1.5586,65500000.0
2005-07-13 15:32:00,1.55852,1.55861,1.55838,1.55847,265599999.0
2005-07-13 15:33:00,1.55845,1.55853,1.55828,1.55847,279600000.0
2005-07-13 15:34:00,1.55849,1.55853,1.55827,1.55827,191500000.0
2005-07-13 15:35:00,1.55845,1.55853,1.55832,1.55848,355600000.0
2005-07-13 15:36:00,1.55838,1.55845,1.55822,1.55845,244299999.0
2005-07-13 15:37:00,1.55846,1.55869,1.55842,1.55842,258299998.0
2005-07-13 15:38:00,1.55849,1.55864,1.55837,1.55849,178000000.0
2005-07-13 15:39:00,1.55847,1.5586,1.55841,1.55856,362299997.0
2005-07-13 15:40:00,1.55837,1.55853,1.55832,1.55832,329799999.0
2005-07-13 15:41:00,1.55832,1.55854,1.55817,1.55838,323199998.0
2005-07-13 15:42:00,1.55835,1.55837,1.55821,1.55823,48800000.0
2005-07-13 15:43:00,1.55838,1.55861,1.55838,1.55852,197599996.0
2005-07-13 15:44:00,1.55854,1.55866,1.55847,1.55855,240700003.0
2005-07-13 15:45:00,1.55846,1.55847,1.55823,1.55823,186500003.0
2005-07-13 15:46:00,1.55817,1.55844,1.55816,1.55838,328900003.0
2005-07-13 15:47:00,1.55837,1.55843,1.55824,1.55825,177499997.0
2005-07-13 15:48:00,1.55821,1.55842,1.55818,1.55828,230299999.0
2005-07-13 15:49:00,1.5581,1.55835,1.5581,1.55835,181000002.0
2005-07-13 15:50:00,1.55821,1.55838,1.55815,1.55838,343200005.0
2005-07-13 15:51:00,1.55833,1.55846,1.55822,1.55835,289599999.0
2005-07-13 15:52:00,1.5584,1.5584,1.55823,1.55823,162300000.0
2005-07-13 15:53:00,1.55817,1.55827,1.55798,1.55813,188600000.0
2005-07-13 15:54:00,1.55806,1.5583,1.55798,1.5583,233600001.0
2005-07-13 15:55:00,1.55833,1.55841,1.55813,1.55822,390000001.0
2005-07-13 15:56:00,1.55831,1.55842,1.5582,1.55835,446199998.0
2005-07-13 15:57:00,1.55829,1.55845,1.55829,1.55845,168600001.0
2005-07-13 15:58:00,1.55828,1.55843,1.55826,1.55835,99800002.0
2005-07-13 15:59:00,1.55822,1.55844,1.55805,1.5582,289699998.0
2005-07-13 16:00:00,1.55807,1.5582,1.55792,1.55808,323199995.0
2005-07-13 16:01:00,1.55795,1.55801,1.55779,1.55784,259500001.0
2005-07-13 16:02:00,1.55788,1.55799,1.55772,1.55798,217899999.0
2005-07-13 16:03:00,1.55786,1.55813,1.55775,1.55813,259100004.0
2005-07-13 16:04:00,1.55809,1.55831,1.55809,1.55831,120700001.0
2005-07-13 16:05:00,1.55833,1.55833,1.55811,1.55817,295899999.0
2005-07-13 16:06:00,1.55822,1.5583,1.55809,1.55817,389900005.0
2005-07-13 16:07:00,1.5581,1.55828,1.55803,1.55828,288100003.0
2005-07-13 16:08:00,1.55827,1.55836,1.55817,1.55819,359399999.0
2005-07-13 16:09:00,1.55827,1.55837,1.55813,1.55821,245200000.0
2005-07-13 16:10:00,1.55825,1.55825,1.55796,1.5581,206500000.0
2005-07-13 16:11:00,1.55812,1.55812,1.55782,1.55796,282099998.0
2005-07-13 16:12:00,1.55803,1.5582,1.55791,1.55799,140499998.0
2005-07-13 16:13:00,1.55773,1.55807,1.55773,1.55798,298100001.0
2005-07-13 16:14:00,1.55786,1.55806,1.55776,1.55799,503100003.0
2005-07-13 16:15:00,1.55762,1.55809,1.55762,1.55809,216600002.0
2005-07-13 16:16:00,1.55794,1.5581,1.55791,1.55807,416900000.0
2005-07-13 16:17:00,1.55802,1.5582,1.55799,1.55807,306599997.0
2005-07-13 16:18:00,1.55811,1.55818,1.55802,1.55818,178900000.0
2005-07-13 16:19:00,1.5581,1.55816,1.55796,1.55816,196600002.0
2005-07-13 16:20:00,1.55808,1.55826,1.55801,1.55803,415400000.0
2005-07-13 16:21:00,1.5582,1.55823,1.558,1.55819,324100004.0
2005-07-13 16:22:00,1.55804,1.55819,1.55802,1.55819,256800002.0
2005-07-13 16:23:00,1.55825,1.55825,1.55808,1.55808,88899999.0
2005-07-13 16:24:00,1.55816,1.55824,1.55802,1.55807,226800001.0
2005-07-13 16:25:00,1.5581,1.55818,1.55798,1.55811,341500001.0
2005-07-13 16:26:00,1.55803,1.55806,1.55762,1.55794,292800001.0
2005-07-13 16:27:00,1.55795,1.55809,1.55783,1.55795,283000001.0
2005-07-13 16:28:00,1.55791,1.55818,1.55791,1.55812,222200001.0
2005-07-13 16:29:00,1.55808,1.55817,1.55801,1.55817,335900000.0
2005-07-13 16:30:00,1.55802,1.55819,1.55786,1.55801,187900000.0
2005-07-13 16:31:00,1.55786,1.55805,1.55781,1.55795,270200000.0
2005-07-13 16:32:00,1.55799,1.55802,1.55784,1.55792,220400001.0
2005-07-13 16:33:00,1.55797,1.55797,1.55771,1.55789,363299997.0
2005-07-13 16:34:00,1.55792,1.55795,1.55774,1.55788,234000001.0
2005-07-13 16:35:00,1.55791,1.55802,1.55781,1.55785,340400007.0
2005-07-13 16:36:00,1.55777,1.558,1.55777,1.55786,226499998.0
2005-07-13 16:37:00,1.55793,1.55805,1.55776,1.55784,417199996.0
2005-07-13 16:38:00,1.5579,1.55793,1.55764,1.55783,463800000.0
2005-07-13 16:39:00,1.55778,1.55778,1.55746,1.55748,331899995.0
2005-07-13 16:40:00,1.55745,1.55745,1.55711,1.5572,342600001.0
2005-07-13 16:41:00,1.55728,1.55756,1.55715,1.55734,269800002.0
2005-07-13 16:42:00,1.55743,1.5578,1.55743,1.55773,270900002.0
2005-07-13 16:43:00,1.55772,1.55799,1.55763,1.55774,214400001.0
2005-07-13 16:44:00,1.55793,1.55805,1.55785,1.55793,339300000.0
2005-07-13 16:45:00,1.55787,1.55811,1.55787,1.55802,492900003.0
2005-07-13 16:46:00,1.558,1.55808,1.55784,1.55802,496900000.0
2005-07-13 16:47:00,1.55779,1.55795,1.5577,1.55795,314700000.0
2005-07-13 16:48:00,1.55797,1.55801,1.55781,1.55781,168000001.0
2005-07-13 16:49:00,1.5578,1.55805,1.55776,1.55782,364300003.0
2005-07-13 16:50:00,1.55789,1.55803,1.55785,1.55796,176200003.0
2005-07-13 16:51:00,1.55801,1.5581,1.55772,1.55772,289100000.0
2005-07-13 16:52:00,1.55798,1.55803,1.55788,1.55797,106899999.0
2005-07-13 16:53:00,1.558,1.55803,1.55783,1.55803,289000003.0
2005-07-13 16:54:00,1.5579,1.558,1.55774,1.55776,300699999.0
2005-07-13 16:55:00,1.55788,1.55802,1.55777,1.55802,426700004.0
2005-07-13 16:56:00,1.55786,1.55804,1.55782,1.55782,191400000.0
2005-07-13 16:57:00,1.55792,1.55822,1.55789,1.55822,216800003.0
2005-07-13 16:58:00,1.55791,1.55827,1.55791,1.55821,234900000.0
2005-07-13 16:59:00,1.55817,1.55878,1.55817,1.55878,196999996.0
2005-07-13 17:00:00,1.55874,1.55889,1.55842,1.55872,218200002.0
2005-07-13 17:01:00,1.55882,1.55897,1.55878,1.5589,284599999.0
2005-07-13 17:02:00,1.55897,1.5591,1.55876,1.55888,235899999.0
2005-07-13 17:03:00,1.55907,1.5594,1.55906,1.55934,414700001.0
2005-07-13 17:04:00,1.55932,1.55957,1.55921,1.55941,337500004.0
2005-07-13 17:05:00,1.55929,1.55942,1.55914,1.5592,290399998.0
2005-07-13 17:06:00,1.55922,1.55938,1.55913,1.55925,260700002.0
2005-07-13 17:07:00,1.55928,1.55928,1.55905,1.55909,351499998.0
2005-07-13 17:08:00,1.55923,1.55946,1.5592,1.55943,304399999.0
2005-07-13 17:09:00,1.55935,1.5595,1.55928,1.55941,108700001.0
2005-07-13 17:10:00,1.55948,1.55959,1.55932,1.55945,305599999.0
2005-07-13 17:11:00,1.55937,1.55953,1.55929,1.55929,354500000.0
2005-07-13 17:12:00,1.55945,1.55945,1.55916,1.55928,266700001.0
2005-07-13 17:13:00,1.55924,1.55932,1.55903,1.55925,379500001.0
2005-07-13 17:14:00,1.55933,1.55942,1.55919,1.55927,310000003.0
2005-07-13 17:15:00,1.55932,1.55932,1.55902,1.55902,136200003.0
2005-07-13 17:16:00,1.55914,1.55921,1.55899,1.55912,296099998.0
2005-07-13 17:17:00,1.55908,1.55928,1.55901,1.5592,475700002.0
2005-07-13 17:18:00,1.55926,1.55926,1.55903,1.55915,344100002.0
2005-07-13 17:19:00,1.5592,1.55927,1.55909,1.5591,240600002.0
2005-07-13 17:20:00,1.55912,1.5592,1.55898,1.55909,255300001.0
2005-07-13 17:21:00,1.55908,1.55917,1.55885,1.55887,317399998.0
2005-07-13 17:22:00,1.55877,1.55894,1.55876,1.55886,158800001.0
2005-07-13 17:23:00,1.5588,1.55891,1.5587,1.55873,174099998.0
2005-07-13 17:24:00,1.5589,1.5589,1.5586,1.5586,356200000.0
2005-07-13 17:25:00,1.55887,1.5589,1.55864,1.55885,404600002.0
2005-07-13 17:26:00,1.55887,1.55893,1.5587,1.5587,220400001.0
2005-07-13 17:27:00,1.55863,1.55877,1.55862,1.55877,274399998.0
2005-07-13 17:28:00,1.55872,1.55886,1.55862,1.55871,211199999.0
2005-07-13 17:29:00,1.55873,1.55898,1.55871,1.55898,174300001.0
2005-07-13 17:30:00,1.55883,1.55906,1.55883,1.55898,191699998.0
2005-07-13 17:31:00,1.5588,1.55901,1.55876,1.55897,501300003.0
2005-07-13 17:32:00,1.55889,1.55909,1.55889,1.55907,342599996.0
2005-07-13 17:33:00,1.55908,1.55922,1.55904,1.55912,144700000.0
2005-07-13 17:34:00,1.5591,1.55922,1.559,1.55914,158000001.0
2005-07-13 17:35:00,1.55903,1.55915,1.55889,1.55895,267600004.0
2005-07-13 17:36:00,1.55884,1.55923,1.55884,1.55913,210899998.0
2005-07-13 17:37:00,1.55903,1.55925,1.55903,1.55913,252500000.0
2005-07-13 17:38:00,1.55908,1.55908,1.55888,1.55888,145500002.0
2005-07-13 17:39:00,1.55895,1.55915,1.55892,1.55901,326100003.0
2005-07-13 17:40:00,1.55902,1.55915,1.55882,1.55906,341099992.0
2005-07-13 17:41:00,1.55918,1.55924,1.55899,1.55899,365999996.0
2005-07-13 17:42:00,1.5591,1.5591,1.55885,1.55885,222299999.0
2005-07-13 17:43:00,1.55883,1.55933,1.55883,1.55933,283099999.0
2005-07-13 17:44:00,1.55915,1.55947,1.55915,1.55943,438400003.0
2005-07-13 17:45:00,1.55935,1.55936,1.55913,1.55913,355399998.0
2005-07-13 17:46:00,1.55923,1.55933,1.55915,1.55925,64800000.0
2005-07-13 17:47:00,1.55935,1.55947,1.55925,1.55925,327700006.0
2005-07-13 17:48:00,1.55917,1.55935,1.5591,1.55935,196000000.0
2005-07-13 17:49:00,1.55923,1.55941,1.55915,1.55926,519199999.0
2005-07-13 17:50:00,1.55911,1.55933,1.55905,1.55933,343400001.0
2005-07-13 17:51:00,1.5592,1.55935,1.55917,1.55935,263300001.0
2005-07-13 17:52:00,1.55932,1.55932,1.55905,1.55923,237599999.0
2005-07-13 17:53:00,1.55932,1.55941,1.55917,1.55935,300699998.0
2005-07-13 17:54:00,1.5593,1.55951,1.5593,1.55937,427900002.0
2005-07-13 17:55:00,1.55939,1.55951,1.55931,1.55931,224700002.0
2005-07-13 17:56:00,1.55938,1.55961,1.55934,1.55949,354699995.0
2005-07-13 17:57:00,1.55953,1.55957,1.55945,1.55945,66800000.0
2005-07-13 17:58:00,1.55939,1.5595,1.55922,1.5594,174099999.0
2005-07-13 17:59:00,1.55951,1.55951,1.55921,1.55928,260199996.0
2005-07-13 18:00:00,1.55928,1.5594,1.55926,1.5594,115800000.0
2005-07-13 18:01:00,1.5596,1.5596,1.5595,1.5596,1694300001.0
2005-07-13 18:02:00,1.5595,1.5596,1.5595,1.5595,1694300001.0
2005-07-13 18:03:00,1.5596,1.5597,1.5594,1.5594,1694300001.0
2005-07-13 18:04:00,1.5593,1.5596,1.5593,1.5594,1694300001.0
2005-07-13 18:05:00,1.5595,1.5595,1.5595,1.5595,1694300001.0
2005-07-13 18:06:00,1.5594,1.5595,1.5594,1.5594,1694300001.0
2005-07-13 18:07:00,1.5595,1.5595,1.5594,1.5594,1694300001.0
2005-07-13 18:08:00,1.5596,1.5596,1.5594,1.5595,1694300001.0
2005-07-13 18:09:00,1.55916,1.55954,1.55916,1.55936,1694300001.0
2005-07-13 18:10:00,1.55944,1.55953,1.55932,1.55947,2076599998.0
2005-07-13 18:11:00,1.55938,1.55955,1.55926,1.5595,1449100002.0
2005-07-13 18:12:00,1.55948,1.55948,1.55915,1.55915,1534000013.0
2005-07-13 18:13:00,1.55932,1.55949,1.55926,1.55928,1420499997.0
2005-07-13 18:15:00,1.55939,1.55958,1.55932,1.55958,1034299996.0
2005-07-13 18:16:00,1.5595,1.5596,1.5595,1.5595,1848900005.0
2005-07-13 18:17:00,1.55942,1.55955,1.55927,1.5595,1848900005.0
2005-07-13 18:18:00,1.55956,1.55959,1.55934,1.55935,1087099997.0
2005-07-13 18:19:00,1.55945,1.55947,1.55912,1.55928,1679600001.0
2005-07-13 18:20:00,1.55947,1.55957,1.55935,1.5594,1987899998.0
2005-07-13 18:21:00,1.55948,1.55955,1.55934,1.55947,693300005.0
2005-07-13 18:22:00,1.55946,1.55949,1.55933,1.55933,974500007.0
2005-07-13 18:23:00,1.5597,1.5597,1.5596,1.5597,1328700007.0
2005-07-13 18:24:00,1.5596,1.5598,1.5596,1.5597,1328700007.0
2005-07-13 18:25:00,1.5598,1.5598,1.5596,1.5597,1328700007.0
2005-07-13 18:26:00,1.5598,1.5598,1.5597,1.5597,1328700007.0
2005-07-13 18:27:00,1.55972,1.55972,1.55938,1.55942,1328700007.0
2005-07-13 18:29:00,1.5595,1.55965,1.5595,1.5596,1522300002.0
2005-07-13 18:30:00,1.55955,1.55967,1.55942,1.55946,1198999998.0
2005-07-13 18:31:00,1.5595,1.55961,1.55934,1.55946,1104799999.0
2005-07-13 18:32:00,1.55963,1.55963,1.55937,1.55939,1303600001.0
2005-07-13 18:33:00,1.55948,1.55961,1.55935,1.55955,1999100003.0
2005-07-13 18:34:00,1.5597,1.5597,1.5596,1.5596,2128199998.0
2005-07-13 18:35:00,1.55955,1.55958,1.5594,1.55949,2128199998.0
2005-07-13 18:36:00,1.55953,1.55953,1.55922,1.55929,1212099997.0
2005-07-13 18:37:00,1.55945,1.55945,1.55923,1.5593,1587099996.0
2005-07-13 18:38:00,1.5593,1.55946,1.5592,1.55934,1702100000.0
2005-07-13 18:39:00,1.5594,1.55957,1.55927,1.5594,1801800014.0
2005-07-13 18:40:00,1.5596,1.5597,1.5596,1.5596,1186399995.0
2005-07-13 18:41:00,1.55945,1.55955,1.5593,1.55934,1186399995.0
2005-07-13 18:42:00,1.55945,1.55952,1.55927,1.55938,1053500004.0
2005-07-13 18:43:00,1.55947,1.55964,1.55938,1.55946,496900000.0
2005-07-13 18:44:00,1.55953,1.55953,1.55912,1.55935,1095800006.0
2005-07-13 18:45:00,1.55879,1.55917,1.55876,1.55893,622500000.0
2005-07-13 18:46:00,1.55932,1.55945,1.55919,1.55933,413199998.0
2005-07-13 18:47:00,1.55931,1.55937,1.55919,1.55924,251400005.0
2005-07-13 18:48:00,1.5592,1.55935,1.55917,1.5593,1388600000.0
2005-07-13 18:49:00,1.55943,1.55963,1.55942,1.55963,261099998.0
2005-07-13 18:50:00,1.55945,1.55957,1.55934,1.55947,537800002.0
2005-07-13 18:51:00,1.5595,1.55958,1.55933,1.55933,1619800016.0
2005-07-13 18:52:00,1.55942,1.55963,1.55938,1.55958,1384699993.0
2005-07-13 18:53:00,1.55943,1.55961,1.55931,1.55961,1141800006.0
2005-07-13 18:54:00,1.5595,1.55966,1.5595,1.55961,624500006.0
2005-07-13 18:55:00,1.55958,1.55964,1.55936,1.55948,1507499999.0
2005-07-13 18:56:00,1.55965,1.55965,1.55949,1.55959,976200009.0
2005-07-13 18:57:00,1.5596,1.55968,1.55951,1.55965,789299999.0
2005-07-13 18:58:00,1.55963,1.55968,1.55939,1.55949,1277600005.0
2005-07-13 18:59:00,1.55946,1.55968,1.55946,1.5596,1846100000.0
2005-07-13 19:00:00,1.55905,1.55954,1.5589,1.5593,444100004.0
2005-07-13 19:01:00,1.55965,1.55965,1.55942,1.55953,251299999.0
2005-07-13 19:02:00,1.55951,1.55957,1.55935,1.55941,739999999.0
2005-07-13 19:03:00,1.55952,1.55958,1.55943,1.55947,509700003.0
2005-07-13 19:04:00,1.55958,1.55958,1.55943,1.55943,158400000.0
2005-07-13 19:05:00,1.55948,1.55955,1.55935,1.5595,637400004.0
2005-07-13 19:06:00,1.55948,1.55949,1.5592,1.55931,2056200011.0
2005-07-13 19:07:00,1.55948,1.55955,1.5593,1.5593,898499996.0
2005-07-13 19:08:00,1.55943,1.55958,1.55941,1.5595,1780000011.0
2005-07-13 19:09:00,1.55948,1.55953,1.55929,1.55929,1280599998.0
2005-07-13 19:10:00,1.55926,1.55948,1.55925,1.55948,1016200002.0
2005-07-13 19:11:00,1.55945,1.55945,1.55925,1.55926,1453800004.0
2005-07-13 19:12:00,1.55937,1.5594,1.55923,1.55929,905700001.0
2005-07-13 19:13:00,1.55932,1.55952,1.55931,1.55952,538599998.0
2005-07-13 19:14:00,1.5595,1.55955,1.5594,1.55949,305699998.0
2005-07-13 19:15:00,1.5595,1.55958,1.55945,1.55955,1287399996.0
2005-07-13 19:16:00,1.55955,1.55955,1.55936,1.55948,515899999.0
2005-07-13 19:17:00,1.55935,1.55948,1.55913,1.55926,754700008.0
2005-07-13 19:18:00,1.55929,1.55944,1.55925,1.55938,605199998.0
2005-07-13 19:19:00,1.55927,1.55947,1.55927,1.55943,862199999.0
2005-07-13 19:20:00,1.55924,1.55941,1.55869,1.5593,1148200003.0
2005-07-13 19:21:00,1.55938,1.55945,1.55927,1.5593,1323400007.0
2005-07-13 19:22:00,1.5594,1.5594,1.5593,1.5593,123900002.0
2005-07-13 19:23:00,1.5594,1.5594,1.5592,1.5592,567499994.0
2005-07-13 19:24:00,1.55885,1.5594,1.55876,1.55931,626899996.0
2005-07-13 19:25:00,1.55932,1.55945,1.55925,1.55937,937800001.0
2005-07-13 19:26:00,1.55945,1.55953,1.5593,1.55932,1077700000.0
2005-07-13 19:27:00,1.5591,1.55935,1.55854,1.55907,1438800000.0
2005-07-13 19:28:00,1.55938,1.55945,1.55926,1.55926,500100001.0
2005-07-13 19:29:00,1.55938,1.55945,1.55916,1.55916,786100003.0
2005-07-13 19:31:00,1.55943,1.5596,1.55929,1.55948,1523500012.0
2005-07-13 19:32:00,1.55937,1.55955,1.55936,1.55947,621800002.0
2005-07-13 19:33:00,1.55949,1.55962,1.55937,1.55942,1104800004.0
2005-07-13 19:34:00,1.5595,1.55968,1.55943,1.55952,1515200003.0
2005-07-13 19:35:00,1.55945,1.5596,1.5593,1.55955,908400004.0
2005-07-13 19:36:00,1.55959,1.55966,1.55937,1.55942,662400007.0
2005-07-13 19:37:00,1.55952,1.5596,1.55941,1.55952,357899991.0
2005-07-13 19:38:00,1.55944,1.5596,1.55944,1.55945,831999998.0
2005-07-13 19:39:00,1.5595,1.55967,1.55936,1.55936,1415499995.0
2005-07-13 19:40:00,1.55957,1.55957,1.55938,1.55938,596300001.0
2005-07-13 19:41:00,1.5595,1.55958,1.55941,1.55942,511899998.0
2005-07-13 19:42:00,1.55946,1.55962,1.55943,1.55962,884799999.0
2005-07-13 19:43:00,1.55967,1.55968,1.5595,1.5595,469599994.0
2005-07-13 19:44:00,1.55965,1.55967,1.55947,1.5595,885700014.0
2005-07-13 19:45:00,1.55967,1.55985,1.55958,1.55977,195000002.0
2005-07-13 19:46:00,1.55988,1.55997,1.55968,1.55981,610500003.0
2005-07-13 19:47:00,1.55978,1.55991,1.55965,1.55977,313000000.0
2005-07-13 19:48:00,1.55984,1.55993,1.55979,1.55986,669500001.0
2005-07-13 19:49:00,1.55993,1.56004,1.55983,1.55992,1371799998.0
2005-07-13 19:50:00,1.55986,1.55992,1.55974,1.55983,255800000.0
2005-07-13 19:51:00,1.55983,1.55993,1.55977,1.55986,512099998.0
2005-07-13 19:52:00,1.55995,1.55995,1.5598,1.55988,397100001.0
2005-07-13 19:53:00,1.55995,1.56002,1.55974,1.55987,464899998.0
2005-07-13 19:54:00,1.55992,1.56005,1.55984,1.55984,434500001.0
2005-07-13 19:55:00,1.55988,1.55995,1.55974,1.55974,621200006.0
2005-07-13 19:56:00,1.55982,1.55995,1.55969,1.5599,1009400006.0
2005-07-13 19:57:00,1.55989,1.55989,1.55963,1.55966,1422500002.0
2005-07-13 19:58:00,1.55985,1.55995,1.5597,1.5597,1599000006.0
2005-07-13 19:59:00,1.55984,1.55991,1.55972,1.55982,1030000001.0
2005-07-13 20:00:00,1.55981,1.55981,1.55954,1.55954,557200003.0
2005-07-13 20:01:00,1.55973,1.55989,1.55966,1.55968,647399995.0
2005-07-13 20:02:00,1.55977,1.55979,1.55959,1.55967,473900001.0
2005-07-13 20:03:00,1.55959,1.55969,1.55957,1.55959,306700003.0
2005-07-13 20:04:00,1.55951,1.55951,1.55935,1.55942,302399998.0
2005-07-13 20:05:00,1.55942,1.55943,1.55926,1.55935,550000002.0
2005-07-13 20:06:00,1.55947,1.55973,1.55944,1.55965,303799999.0
2005-07-13 20:07:00,1.55967,1.55978,1.55965,1.55978,243499997.0
2005-07-13 20:08:00,1.55976,1.55983,1.55962,1.55979,1431700001.0
2005-07-13 20:09:00,1.55978,1.55982,1.55964,1.55967,398000002.0
2005-07-13 20:10:00,1.5597,1.5597,1.55956,1.55956,328300001.0
2005-07-13 20:11:00,1.55959,1.55979,1.55959,1.5597,926100008.0
2005-07-13 20:12:00,1.55965,1.55978,1.55962,1.55977,216800002.0
2005-07-13 20:13:00,1.55975,1.55983,1.55959,1.55966,1673900014.0
2005-07-13 20:14:00,1.5597,1.55985,1.55964,1.5598,543100001.0
2005-07-13 20:15:00,1.55972,1.55985,1.55972,1.55977,1454600004.0
2005-07-13 20:17:00,1.55975,1.55978,1.5596,1.55973,454900003.0
2005-07-13 20:18:00,1.55975,1.55975,1.5596,1.5596,428899999.0
2005-07-13 20:19:00,1.5598,1.56,1.5598,1.56,597600001.0
2005-07-13 20:20:00,1.5598,1.56,1.5598,1.56,597600001.0
2005-07-13 20:21:00,1.55964,1.55985,1.55964,1.55985,597600001.0
2005-07-13 20:22:00,1.55971,1.55987,1.55969,1.55985,593899998.0
2005-07-13 20:23:00,1.55961,1.55992,1.55959,1.55963,1458199980.0
2005-07-13 20:24:00,1.55978,1.55985,1.55963,1.5598,401200005.0
2005-07-13 20:25:00,1.5597,1.55987,1.55961,1.55983,1147300001.0
2005-07-13 20:26:00,1.55989,1.56001,1.55986,1.55987,308199995.0
2005-07-13 20:27:00,1.55997,1.56012,1.55992,1.56004,428000001.0
2005-07-13 20:28:00,1.56,1.56,1.5598,1.5598,2092599999.0
2005-07-13 20:29:00,1.55984,1.55984,1.55948,1.55948,2092599999.0
2005-07-13 20:30:00,1.5597,1.5597,1.5595,1.5597,625899997.0
2005-07-13 20:31:00,1.5596,1.5597,1.5595,1.5597,625899997.0
2005-07-13 20:32:00,1.5596,1.5598,1.5596,1.5596,625899997.0
2005-07-13 20:33:00,1.55939,1.55954,1.55926,1.55943,625899997.0
2005-07-13 20:34:00,1.55923,1.55947,1.55921,1.55935,355000003.0
2005-07-13 20:35:00,1.55935,1.5594,1.55918,1.55928,464000000.0
2005-07-13 20:36:00,1.55924,1.55948,1.55915,1.55945,474600000.0
2005-07-13 20:37:00,1.55932,1.55942,1.55903,1.55916,938700003.0
2005-07-13 20:38:00,1.55908,1.55933,1.55897,1.55901,1653900001.0
2005-07-13 20:39:00,1.55897,1.55929,1.55897,1.55914,1097100003.0
2005-07-13 20:40:00,1.55923,1.55934,1.55904,1.55904,1527700001.0
2005-07-13 20:41:00,1.55907,1.5592,1.55891,1.55912,593299998.0
2005-07-13 20:42:00,1.55883,1.559,1.55875,1.55895,281999998.0
2005-07-13 20:43:00,1.55913,1.55927,1.55902,1.55902,868500002.0
2005-07-13 20:44:00,1.55903,1.55908,1.55876,1.55882,1269399997.0
2005-07-13 20:45:00,1.55883,1.5591,1.55883,1.55886,903299994.0
2005-07-13 20:46:00,1.55905,1.55905,1.55874,1.55896,312800001.0
2005-07-13 20:47:00,1.55879,1.55893,1.55872,1.55884,769199997.0
2005-07-13 20:48:00,1.55872,1.55887,1.5586,1.55868,1455400011.0
2005-07-13 20:49:00,1.55856,1.55881,1.55838,1.55867,810300002.0
2005-07-13 20:50:00,1.55868,1.55882,1.55858,1.55875,2023299996.0
2005-07-13 20:51:00,1.55904,1.55914,1.55876,1.55876,378999997.0
2005-07-13 20:52:00,1.55886,1.55892,1.5587,1.55882,1123800006.0
2005-07-13 20:53:00,1.55893,1.55917,1.55884,1.55898,1865800020.0
2005-07-13 20:54:00,1.55907,1.55915,1.55897,1.559,865400006.0
2005-07-13 20:55:00,1.55913,1.55917,1.55898,1.559,541200002.0
2005-07-13 20:56:00,1.5593,1.5594,1.5593,1.5593,1610900005.0
2005-07-13 20:57:00,1.5592,1.5593,1.5592,1.5593,1610900005.0
2005-07-13 20:58:00,1.5594,1.5594,1.5593,1.5593,1610900005.0
2005-07-13 20:59:00,1.5593,1.5593,1.5593,1.5593,1610900005.0
2005-07-13 21:00:00,1.5593,1.5596,1.5592,1.5595,1610900005.0
2005-07-13 21:01:00,1.5596,1.5596,1.5595,1.5595,1610900005.0
2005-07-13 21:02:00,1.55928,1.55957,1.55924,1.55934,1610900005.0
2005-07-13 21:03:00,1.55921,1.55945,1.55913,1.55927,1523900009.0
2005-07-13 21:04:00,1.55938,1.55938,1.55912,1.55912,280900006.0
2005-07-13 21:05:00,1.55924,1.55943,1.55918,1.55933,812300002.0
2005-07-13 21:06:00,1.55925,1.55937,1.55905,1.5593,540800001.0
2005-07-13 21:07:00,1.55917,1.55923,1.5587,1.55875,439200007.0
2005-07-13 21:08:00,1.55927,1.55948,1.55927,1.55947,353099997.0
2005-07-13 21:09:00,1.55932,1.5595,1.55928,1.5594,424500001.0
2005-07-13 21:10:00,1.55939,1.55945,1.55932,1.55945,1031200007.0
2005-07-13 21:11:00,1.55945,1.55951,1.55936,1.55943,883299998.0
2005-07-13 21:12:00,1.5595,1.55957,1.55935,1.55952,350200006.0
2005-07-13 21:13:00,1.55939,1.55957,1.55936,1.55955,958399996.0
2005-07-13 21:14:00,1.55938,1.55952,1.55927,1.55952,691699999.0
2005-07-13 21:15:00,1.55945,1.55953,1.55925,1.55943,816099993.0
2005-07-13 21:16:00,1.5594,1.55955,1.5592,1.55939,614500000.0
2005-07-13 21:17:00,1.5595,1.55955,1.55934,1.55934,1432700013.0
2005-07-13 21:18:00,1.55946,1.55953,1.55925,1.55945,642900006.0
2005-07-13 21:19:00,1.55929,1.55944,1.55918,1.55936,451799995.0
2005-07-13 21:21:00,1.5594,1.5595,1.5594,1.5594,1988400013.0
2005-07-13 21:22:00,1.55914,1.55943,1.55914,1.5593,1988400013.0
2005-07-13 21:23:00,1.55937,1.55947,1.55918,1.55922,1274200002.0
2005-07-13 21:24:00,1.55929,1.5594,1.55922,1.5594,525100003.0
2005-07-13 21:25:00,1.55907,1.5595,1.55878,1.55897,1152400007.0
2005-07-13 21:26:00,1.55938,1.55948,1.55929,1.55936,456700002.0
2005-07-13 21:27:00,1.5595,1.55955,1.55942,1.55955,720199994.0
2005-07-13 21:28:00,1.5595,1.5596,1.55936,1.55936,487199999.0
2005-07-13 21:29:00,1.55953,1.55959,1.55936,1.55945,402200004.0
2005-07-13 21:30:00,1.55958,1.55958,1.5594,1.55955,504199992.0
2005-07-13 21:31:00,1.5594,1.55955,1.55937,1.5594,676700003.0
2005-07-13 21:32:00,1.55952,1.55967,1.55943,1.55955,2003700010.0
2005-07-13 21:33:00,1.55955,1.55971,1.55943,1.55948,215599999.0
2005-07-13 21:34:00,1.55952,1.55972,1.5595,1.5596,1180800001.0
2005-07-13 21:35:00,1.55954,1.55971,1.55954,1.55962,1015400005.0
2005-07-13 21:36:00,1.55962,1.55972,1.55951,1.55962,302799995.0
2005-07-13 21:37:00,1.5595,1.55965,1.55946,1.55958,323500000.0
2005-07-13 21:38:00,1.55936,1.55954,1.55932,1.55949,324399997.0
2005-07-13 21:39:00,1.5593,1.5593,1.55906,1.5591,338400002.0
2005-07-13 21:40:00,1.5591,1.55919,1.559,1.55904,546900003.0
2005-07-13 21:41:00,1.55916,1.55925,1.55902,1.55912,623599994.0
2005-07-13 21:42:00,1.55922,1.5594,1.55911,1.55911,730700000.0
2005-07-13 21:43:00,1.55901,1.55916,1.55879,1.55892,1138799996.0
2005-07-13 21:44:00,1.55896,1.55914,1.55895,1.55903,1250900003.0
2005-07-13 21:45:00,1.55897,1.5591,1.55886,1.55897,815400001.0
2005-07-13 21:46:00,1.5591,1.55911,1.55891,1.55904,1282600014.0
2005-07-13 21:47:00,1.55887,1.55906,1.55879,1.55891,1398900008.0
2005-07-13 21:48:00,1.5588,1.55901,1.55872,1.55901,487000000.0
2005-07-13 21:49:00,1.55905,1.55921,1.5589,1.559,1152700006.0
2005-07-13 21:50:00,1.55901,1.55908,1.55884,1.55896,250299998.0
2005-07-13 21:51:00,1.5591,1.55915,1.55896,1.55901,620999998.0
2005-07-13 21:52:00,1.5587,1.55904,1.55826,1.55865,1793699998.0
2005-07-13 21:53:00,1.55905,1.5592,1.55905,1.55915,397900004.0
2005-07-13 21:54:00,1.55912,1.55912,1.55884,1.55884,352500002.0
2005-07-13 21:55:00,1.55885,1.55909,1.55881,1.55891,515200005.0
2005-07-13 21:56:00,1.55894,1.55908,1.55894,1.55897,539800006.0
2005-07-13 21:57:00,1.5591,1.55915,1.559,1.55908,397100002.0
2005-07-13 21:58:00,1.55915,1.55915,1.55899,1.55903,565300004.0
2005-07-13 21:59:00,1.55868,1.55881,1.55821,1.55838,1169299997.0
2005-07-13 22:00:00,1.55904,1.55923,1.55903,1.55913,612600005.0
2005-07-13 22:01:00,1.55913,1.55923,1.55913,1.55918,437999997.0
2005-07-13 22:02:00,1.55908,1.55924,1.55892,1.55907,1364700000.0
2005-07-13 22:03:00,1.5588,1.55897,1.55852,1.55857,497100000.0
2005-07-13 22:04:00,1.55908,1.55917,1.55891,1.55915,702999997.0
2005-07-13 22:05:00,1.55913,1.55917,1.55902,1.55915,421100000.0
2005-07-13 22:06:00,1.55916,1.55924,1.55907,1.55913,621299998.0
2005-07-13 22:07:00,1.5591,1.55921,1.55898,1.559,293200003.0
2005-07-13 22:08:00,1.559,1.55917,1.55897,1.55909,528300000.0
2005-07-13 22:09:00,1.5591,1.5591,1.5589,1.55898,387500002.0
2005-07-13 22:10:00,1.55915,1.55915,1.55896,1.55896,197300000.0
2005-07-13 22:11:00,1.55908,1.55915,1.559,1.5591,193200002.0
2005-07-13 22:12:00,1.55909,1.55915,1.55897,1.55898,788900002.0
2005-07-13 22:13:00,1.55889,1.55902,1.55857,1.55865,242299999.0
2005-07-13 22:14:00,1.55904,1.55924,1.55904,1.5592,264800000.0
2005-07-13 22:15:00,1.55915,1.55927,1.55894,1.55902,730800003.0
2005-07-13 22:16:00,1.559,1.55915,1.559,1.55915,220800000.0
2005-07-13 22:17:00,1.5591,1.55923,1.55899,1.55917,415499998.0
2005-07-13 22:18:00,1.55898,1.55919,1.55895,1.55908,150300001.0
2005-07-13 22:19:00,1.55831,1.55878,1.55817,1.55844,289700003.0
2005-07-13 22:20:00,1.55905,1.5591,1.55888,1.55898,301600002.0
2005-07-13 22:21:00,1.5591,1.55915,1.55896,1.55898,299500004.0
2005-07-13 22:22:00,1.5591,1.55917,1.55893,1.559,824500003.0
2005-07-13 22:23:00,1.55915,1.55915,1.55894,1.55894,335400005.0
2005-07-13 22:24:00,1.5589,1.55914,1.55874,1.55889,205099995.0
2005-07-13 22:25:00,1.55886,1.55906,1.55878,1.55898,710299997.0
2005-07-13 22:26:00,1.55879,1.55909,1.55878,1.55887,925799997.0
2005-07-13 22:27:00,1.55903,1.55915,1.55874,1.55874,343800001.0
2005-07-13 22:28:00,1.55883,1.55915,1.55883,1.55912,770099994.0
2005-07-13 22:29:00,1.559,1.55919,1.55897,1.55918,859399998.0
2005-07-13 22:30:00,1.55914,1.55914,1.55889,1.559,853699996.0
2005-07-13 22:31:00,1.55878,1.559,1.55862,1.55893,215400001.0
2005-07-13 22:32:00,1.5588,1.55895,1.5588,1.55895,317500005.0
2005-07-13 22:33:00,1.55895,1.55905,1.55877,1.55896,230699999.0
2005-07-13 22:34:00,1.55905,1.55905,1.55889,1.5589,334800003.0
2005-07-13 22:35:00,1.55908,1.55911,1.55895,1.55895,265999995.0
2005-07-13 22:36:00,1.559,1.55905,1.55881,1.559,806100000.0
2005-07-13 22:37:00,1.5589,1.55929,1.5589,1.55927,488300004.0
2005-07-13 22:38:00,1.55907,1.55924,1.55896,1.55917,321800002.0
2005-07-13 22:39:00,1.5591,1.55921,1.55884,1.55899,826900003.0
2005-07-13 22:40:00,1.55905,1.5591,1.55883,1.5591,698900002.0
2005-07-13 22:41:00,1.55905,1.55915,1.55889,1.55899,567400005.0
2005-07-13 22:42:00,1.55904,1.55915,1.55891,1.55901,634700003.0
2005-07-13 22:43:00,1.55907,1.55918,1.55878,1.55902,1252299995.0
2005-07-13 22:44:00,1.5589,1.55906,1.55878,1.55901,376799998.0
2005-07-13 22:45:00,1.55882,1.55895,1.55866,1.55886,201499996.0
2005-07-13 22:46:00,1.55892,1.55892,1.55863,1.55863,297099998.0
2005-07-13 22:47:00,1.55887,1.55894,1.55871,1.55877,465200001.0
2005-07-13 22:48:00,1.55883,1.55883,1.55855,1.55865,445700001.0
2005-07-13 22:49:00,1.55893,1.55917,1.55869,1.55886,681400001.0
2005-07-13 22:50:00,1.55898,1.5591,1.55886,1.55903,139000002.0
2005-07-13 22:51:00,1.55872,1.55893,1.55831,1.55855,553099995.0
2005-07-13 22:52:00,1.5588,1.55899,1.55854,1.55896,358600000.0
2005-07-13 22:53:00,1.55872,1.55901,1.5585,1.55901,321800006.0
2005-07-13 22:54:00,1.55908,1.5591,1.55881,1.55884,613200007.0
2005-07-13 22:55:00,1.55896,1.55908,1.5589,1.55905,231300001.0
2005-07-13 22:56:00,1.55909,1.55919,1.55898,1.55908,83000000.0
2005-07-13 22:57:00,1.5588,1.55911,1.55849,1.55849,397000001.0
2005-07-13 22:58:00,1.55911,1.55929,1.55911,1.55923,273600005.0
2005-07-13 22:59:00,1.5592,1.55925,1.55882,1.55882,549599998.0
2005-07-13 23:00:00,1.55899,1.55952,1.55828,1.55842,410999994.0
2005-07-13 23:01:00,1.55875,1.559,1.55863,1.55873,467200001.0
2005-07-13 23:02:00,1.55848,1.55907,1.55846,1.55882,433599998.0
2005-07-13 23:03:00,1.5591,1.55913,1.55845,1.55848,288400004.0
2005-07-13 23:04:00,1.55832,1.55885,1.55827,1.5587,342100001.0
2005-07-13 23:05:00,1.55838,1.55892,1.55821,1.55886,385599997.0
2005-07-13 23:06:00,1.55863,1.55899,1.55863,1.55883,382000003.0
2005-07-13 23:07:00,1.5587,1.5589,1.55848,1.5585,372300001.0
2005-07-13 23:08:00,1.55855,1.55855,1.55811,1.55819,196700000.0
2005-07-13 23:09:00,1.55847,1.5587,1.55823,1.55838,408000003.0
2005-07-13 23:10:00,1.55867,1.55896,1.55845,1.55862,420299999.0
2005-07-13 23:11:00,1.5588,1.55906,1.55861,1.55901,336099999.0
2005-07-13 23:12:00,1.55897,1.5591,1.55848,1.55848,357799995.0
2005-07-13 23:13:00,1.55867,1.55883,1.55843,1.55858,368200003.0
2005-07-13 23:14:00,1.55856,1.55905,1.55844,1.55886,304799999.0
2005-07-13 23:15:00,1.55884,1.55898,1.55826,1.55833,326699999.0
2005-07-13 23:16:00,1.55839,1.55868,1.55831,1.55868,302699997.0
2005-07-13 23:17:00,1.55842,1.55873,1.5583,1.55871,480100006.0
2005-07-13 23:18:00,1.55855,1.559,1.55848,1.55872,445300002.0
2005-07-13 23:19:00,1.55872,1.55884,1.55833,1.55845,337800003.0
2005-07-13 23:20:00,1.55857,1.55877,1.55843,1.55865,216299999.0
2005-07-13 23:21:00,1.55841,1.55868,1.55828,1.55838,272000001.0
2005-07-13 23:22:00,1.55907,1.55921,1.55887,1.5589,170000001.0
2005-07-13 23:23:00,1.55859,1.55877,1.55777,1.55819,521099999.0
2005-07-13 23:24:00,1.55887,1.55892,1.55867,1.55878,380399999.0
2005-07-13 23:25:00,1.55878,1.55878,1.55859,1.55859,75900000.0
2005-07-13 23:26:00,1.55885,1.55885,1.5588,1.5588,91900000.0
2005-07-13 23:27:00,1.5585,1.55865,1.55788,1.55791,400400003.0
2005-07-13 23:28:00,1.55885,1.55888,1.55874,1.55888,323100000.0
2005-07-13 23:29:00,1.55858,1.55869,1.55801,1.5581,156100005.0
2005-07-13 23:30:00,1.55885,1.55885,1.55861,1.55861,243799998.0
2005-07-13 23:31:00,1.55863,1.55875,1.55862,1.55874,212500000.0
2005-07-13 23:32:00,1.55835,1.55857,1.55805,1.55819,301600001.0
2005-07-13 23:33:00,1.55854,1.5587,1.55854,1.55866,364400000.0
2005-07-13 23:34:00,1.55866,1.55873,1.55853,1.55861,138000000.0
2005-07-13 23:35:00,1.55864,1.55866,1.55854,1.55856,56600000.0
2005-07-13 23:36:00,1.55875,1.5589,1.55866,1.55885,281100000.0
2005-07-13 23:37:00,1.55882,1.55888,1.55872,1.55882,251999999.0
2005-07-13 23:38:00,1.55882,1.55888,1.55862,1.5587,168499997.0
2005-07-13 23:39:00,1.55878,1.55885,1.55872,1.5588,64500002.0
2005-07-13 23:40:00,1.55859,1.55868,1.55825,1.55829,212899999.0
2005-07-13 23:41:00,1.55877,1.55885,1.55862,1.5588,321899999.0
2005-07-13 23:42:00,1.5583,1.55869,1.5583,1.55856,306899999.0
2005-07-13 23:43:00,1.55883,1.55883,1.55871,1.55871,105500000.0
2005-07-13 23:44:00,1.55875,1.55885,1.5586,1.55878,385799998.0
2005-07-13 23:45:00,1.55877,1.55885,1.55867,1.55877,71899998.0
2005-07-13 23:46:00,1.55868,1.55885,1.55862,1.55878,204900004.0
2005-07-13 23:47:00,1.55882,1.55882,1.55859,1.55875,289300003.0
2005-07-13 23:48:00,1.5588,1.5588,1.55866,1.55866,177500002.0
2005-07-13 23:49:00,1.55884,1.55884,1.55856,1.55856,115899998.0
2005-07-13 23:50:00,1.55871,1.55882,1.55863,1.55875,145299998.0
2005-07-13 23:51:00,1.55863,1.55876,1.55858,1.55876,232100001.0
2005-07-13 23:52:00,1.55882,1.55885,1.55859,1.55876,223800000.0
2005-07-13 23:53:00,1.55821,1.55871,1.5582,1.55856,376400000.0
2005-07-13 23:54:00,1.55871,1.55885,1.55853,1.5587,170200003.0
2005-07-13 23:55:00,1.55876,1.55878,1.55856,1.55878,271000002.0
2005-07-13 23:56:00,1.55856,1.55868,1.55856,1.55868,81600002.0
2005-07-13 23:57:00,1.55875,1.55878,1.55853,1.55853,182800001.0
2005-07-13 23:58:00,1.55852,1.5587,1.55852,1.5587,126099999.0
2005-07-13 23:59:00,1.55862,1.55875,1.55862,1.55875,90200001.0
2005-07-14 00:00:00,1.55866,1.55866,1.55837,1.55852,304999997.0
2005-07-14 00:01:00,1.55847,1.55851,1.55825,1.55831,335600001.0
2005-07-14 00:02:00,1.5585,1.55865,1.5585,1.55865,147000001.0
2005-07-14 00:03:00,1.55863,1.55865,1.55857,1.55859,122100003.0
2005-07-14 00:04:00,1.55864,1.5588,1.55864,1.5588,82700000.0
2005-07-14 00:05:00,1.55871,1.55878,1.5586,1.55871,137600000.0
2005-07-14 00:06:00,1.5586,1.55872,1.55855,1.55872,150200002.0
2005-07-14 00:07:00,1.5585,1.55862,1.55825,1.55858,320200005.0
2005-07-14 00:08:00,1.55861,1.55876,1.55861,1.55876,82599999.0
2005-07-14 00:09:00,1.55885,1.55885,1.55862,1.55866,330700004.0
2005-07-14 00:10:00,1.5588,1.55885,1.5588,1.55885,18200000.0
2005-07-14 00:11:00,1.55876,1.55885,1.55868,1.5588,326999999.0
2005-07-14 00:12:00,1.55853,1.55875,1.55831,1.55842,362399999.0
2005-07-14 00:13:00,1.55876,1.55885,1.55862,1.55875,123100000.0
2005-07-14 00:14:00,1.55878,1.5588,1.55866,1.5588,142200002.0
2005-07-14 00:15:00,1.55868,1.55869,1.55833,1.55854,381300002.0
2005-07-14 00:16:00,1.5587,1.5588,1.5587,1.5588,53699999.0
2005-07-14 00:17:00,1.55869,1.55873,1.5584,1.55851,312600001.0
2005-07-14 00:18:00,1.55857,1.55868,1.55841,1.55862,390599997.0
2005-07-14 00:19:00,1.55831,1.55859,1.55825,1.55825,267200000.0
2005-07-14 00:20:00,1.55869,1.55885,1.55856,1.55866,329000003.0
2005-07-14 00:21:00,1.5588,1.55885,1.5586,1.5586,212600003.0
2005-07-14 00:22:00,1.55855,1.55878,1.55855,1.55865,294200001.0
2005-07-14 00:23:00,1.55876,1.55907,1.55876,1.55887,299400000.0
2005-07-14 00:24:00,1.55856,1.55876,1.55823,1.55823,364500003.0
2005-07-14 00:25:00,1.5588,1.55885,1.55863,1.55878,348799999.0
2005-07-14 00:26:00,1.55882,1.55882,1.55857,1.55857,177800001.0
2005-07-14 00:27:00,1.55865,1.55878,1.55846,1.5587,366500005.0
2005-07-14 00:28:00,1.55885,1.55885,1.55868,1.55877,256400001.0
2005-07-14 00:29:00,1.55876,1.55881,1.55864,1.5587,144900000.0
2005-07-14 00:30:00,1.55886,1.55907,1.55877,1.55894,329200003.0
2005-07-14 00:31:00,1.55893,1.55912,1.55873,1.55896,204900000.0
2005-07-14 00:32:00,1.5592,1.5592,1.55883,1.55893,243300004.0
2005-07-14 00:33:00,1.55891,1.55922,1.55891,1.55921,220499999.0
2005-07-14 00:34:00,1.55906,1.55918,1.55895,1.55918,345900003.0
2005-07-14 00:35:00,1.55923,1.55937,1.55915,1.55925,321799997.0
2005-07-14 00:36:00,1.55918,1.55931,1.5591,1.55919,311800002.0
2005-07-14 00:37:00,1.55935,1.55942,1.55922,1.55924,184500002.0
2005-07-14 00:38:00,1.55911,1.55931,1.55911,1.55919,264900001.0
2005-07-14 00:39:00,1.5592,1.5592,1.5591,1.5591,20800000.0
2005-07-14 00:40:00,1.5588,1.55919,1.55866,1.55903,379499996.0
2005-07-14 00:41:00,1.55916,1.55916,1.55898,1.55904,246299998.0
2005-07-14 00:42:00,1.559,1.55915,1.55896,1.55907,243200003.0
2005-07-14 00:43:00,1.55853,1.5588,1.55839,1.55865,273900002.0
2005-07-14 00:44:00,1.5589,1.55904,1.55884,1.55888,307699997.0
2005-07-14 00:45:00,1.55889,1.55902,1.55884,1.55897,284000006.0
2005-07-14 00:46:00,1.55888,1.55888,1.55872,1.55872,135100001.0
2005-07-14 00:47:00,1.55879,1.55885,1.55876,1.55882,108600000.0
2005-07-14 00:48:00,1.5588,1.55887,1.55865,1.55877,228100000.0
2005-07-14 00:49:00,1.55869,1.55901,1.55861,1.55882,334099999.0
2005-07-14 00:50:00,1.55906,1.55906,1.55881,1.55906,297100002.0
2005-07-14 00:51:00,1.5589,1.55904,1.5587,1.55896,238300005.0
2005-07-14 00:52:00,1.55903,1.55914,1.55891,1.55909,317999997.0
2005-07-14 00:53:00,1.55888,1.55921,1.55888,1.55921,169199998.0
2005-07-14 00:54:00,1.55923,1.55945,1.55921,1.55924,344200004.0
2005-07-14 00:55:00,1.55925,1.55948,1.55915,1.55926,397799996.0
2005-07-14 00:56:00,1.55916,1.55927,1.55902,1.55914,143600001.0
2005-07-14 00:57:00,1.55922,1.55937,1.55905,1.55915,331000004.0
2005-07-14 00:58:00,1.55925,1.55935,1.55905,1.5592,86399999.0
2005-07-14 00:59:00,1.55905,1.55932,1.55905,1.55932,116599999.0
2005-07-14 01:00:00,1.5593,1.55935,1.55912,1.55921,279800004.0
2005-07-14 01:01:00,1.5591,1.55915,1.55846,1.55851,182600000.0
2005-07-14 01:02:00,1.5593,1.55935,1.5592,1.55928,161399997.0
2005-07-14 01:03:00,1.5592,1.55935,1.55906,1.55924,106600002.0
2005-07-14 01:04:00,1.55919,1.55929,1.55872,1.55903,586100002.0
2005-07-14 01:05:00,1.5589,1.55905,1.55886,1.55897,332200003.0
2005-07-14 01:06:00,1.55898,1.55912,1.55885,1.55898,277900005.0
2005-07-14 01:07:00,1.559,1.5592,1.55893,1.55912,219399999.0
2005-07-14 01:08:00,1.55918,1.55921,1.55903,1.55911,240500000.0
2005-07-14 01:09:00,1.55925,1.55925,1.55909,1.55918,315399998.0
2005-07-14 01:10:00,1.55926,1.55932,1.55918,1.55923,269299997.0
2005-07-14 01:11:00,1.5589,1.55916,1.55876,1.5588,354599999.0
2005-07-14 01:12:00,1.55928,1.55935,1.55911,1.55911,290999996.0
2005-07-14 01:13:00,1.5592,1.55932,1.55903,1.5592,158800001.0
2005-07-14 01:14:00,1.5592,1.55937,1.5592,1.55935,314500000.0
2005-07-14 01:15:00,1.55895,1.55908,1.55859,1.55873,378200001.0
2005-07-14 01:16:00,1.55925,1.55925,1.5591,1.5591,124699999.0
2005-07-14 01:17:00,1.55909,1.55922,1.55859,1.55886,279600001.0
2005-07-14 01:18:00,1.55902,1.55917,1.559,1.5591,296200001.0
2005-07-14 01:19:00,1.55918,1.55918,1.55898,1.55906,203199999.0
2005-07-14 01:20:00,1.55927,1.55928,1.55904,1.55904,293400002.0
2005-07-14 01:21:00,1.55909,1.55919,1.55889,1.55895,109099998.0
2005-07-14 01:22:00,1.55881,1.55888,1.55879,1.55882,23600000.0
2005-07-14 01:23:00,1.55872,1.55882,1.55862,1.5587,67800000.0
2005-07-14 01:24:00,1.5583,1.55867,1.55813,1.55847,314600001.0
2005-07-14 01:25:00,1.55873,1.55873,1.55849,1.55849,94300000.0
2005-07-14 01:26:00,1.55864,1.55872,1.55864,1.55872,105399999.0
2005-07-14 01:27:00,1.55865,1.5587,1.5585,1.55858,339399998.0
2005-07-14 01:28:00,1.55861,1.55875,1.55861,1.55875,90500002.0
2005-07-14 01:29:00,1.5587,1.5587,1.5585,1.5585,128099998.0
2005-07-14 01:30:00,1.55854,1.55866,1.55851,1.55861,79799999.0
2005-07-14 01:31:00,1.55862,1.55866,1.55851,1.5586,339399997.0
2005-07-14 01:32:00,1.55855,1.55863,1.55835,1.55863,467800000.0
2005-07-14 01:33:00,1.55859,1.55877,1.55852,1.55858,148299997.0
2005-07-14 01:34:00,1.55831,1.55865,1.55831,1.55865,287099995.0
2005-07-14 01:35:00,1.5584,1.55855,1.5584,1.55855,95299997.0
2005-07-14 01:36:00,1.55849,1.5587,1.55848,1.5586,351800001.0
2005-07-14 01:37:00,1.55857,1.55865,1.55845,1.5585,267400001.0
2005-07-14 01:38:00,1.55865,1.55868,1.55849,1.55864,381700004.0
2005-07-14 01:39:00,1.55851,1.55865,1.55841,1.55855,350599997.0
2005-07-14 01:40:00,1.55807,1.55854,1.55807,1.55818,431300011.0
2005-07-14 01:41:00,1.55865,1.55865,1.55845,1.55849,276399998.0
2005-07-14 01:42:00,1.55858,1.55878,1.55858,1.55865,293699996.0
2005-07-14 01:43:00,1.55858,1.55861,1.55845,1.55854,267100004.0
2005-07-14 01:44:00,1.5586,1.55865,1.5586,1.55865,101500001.0
2005-07-14 01:45:00,1.55851,1.55873,1.55847,1.55863,367600001.0
2005-07-14 01:46:00,1.55847,1.55866,1.55844,1.55866,431200001.0
2005-07-14 01:47:00,1.55862,1.55862,1.55835,1.55835,119300000.0
2005-07-14 01:48:00,1.55845,1.55848,1.55829,1.55832,277500003.0
2005-07-14 01:49:00,1.55834,1.55863,1.55834,1.55846,363400005.0
2005-07-14 01:50:00,1.55845,1.55852,1.55832,1.55847,202100002.0
2005-07-14 01:51:00,1.55848,1.55852,1.55833,1.55845,442499999.0
2005-07-14 01:52:00,1.55845,1.55845,1.5583,1.5583,51900000.0
2005-07-14 01:53:00,1.55853,1.55858,1.55834,1.55851,221700002.0
2005-07-14 01:54:00,1.55854,1.55854,1.55825,1.55825,305899997.0
2005-07-14 01:55:00,1.55828,1.5584,1.55814,1.55838,350800004.0
2005-07-14 01:56:00,1.55835,1.55842,1.55821,1.55838,301599995.0
2005-07-14 01:57:00,1.55838,1.55869,1.55831,1.55851,484700002.0
2005-07-14 01:58:00,1.55832,1.55853,1.55831,1.55831,244300000.0
2005-07-14 01:59:00,1.55828,1.55847,1.55828,1.55847,91100000.0
2005-07-14 02:00:00,1.55828,1.55854,1.55813,1.55818,334000002.0
2005-07-14 02:01:00,1.5584,1.55845,1.5583,1.55838,75099999.0
2005-07-14 02:02:00,1.55834,1.55845,1.55817,1.5584,280000003.0
2005-07-14 02:03:00,1.55838,1.55853,1.55828,1.55845,200800000.0
2005-07-14 02:04:00,1.55845,1.55853,1.55826,1.55853,449200000.0
2005-07-14 02:05:00,1.5585,1.55855,1.55826,1.55826,193599997.0
2005-07-14 02:06:00,1.55841,1.55855,1.55841,1.55855,281800001.0
2005-07-14 02:07:00,1.55804,1.55843,1.55788,1.55788,517800002.0
2005-07-14 02:08:00,1.55855,1.55855,1.55822,1.55822,213500002.0
2005-07-14 02:09:00,1.55857,1.55865,1.55851,1.55865,129200001.0
2005-07-14 02:10:00,1.5587,1.5587,1.5586,1.5586,52500001.0
2005-07-14 02:11:00,1.55868,1.55868,1.55837,1.55842,262600000.0
2005-07-14 02:12:00,1.55843,1.55856,1.55843,1.55856,82999999.0
2005-07-14 02:13:00,1.5584,1.5585,1.5584,1.5585,63600000.0
2005-07-14 02:14:00,1.55844,1.55862,1.55844,1.55857,287000002.0
2005-07-14 02:15:00,1.55827,1.5585,1.55812,1.55824,316599999.0
2005-07-14 02:16:00,1.55845,1.55845,1.5583,1.5583,147200001.0
2005-07-14 02:17:00,1.55845,1.5585,1.55832,1.55838,57500000.0
2005-07-14 02:18:00,1.5584,1.5585,1.5584,1.5585,123900000.0
2005-07-14 02:19:00,1.5586,1.55869,1.55844,1.55853,232499997.0
2005-07-14 02:20:00,1.55825,1.55842,1.5582,1.55833,303900002.0
2005-07-14 02:21:00,1.55839,1.55843,1.55823,1.55831,341200000.0
2005-07-14 02:22:00,1.55838,1.55844,1.55822,1.55824,262300000.0
2005-07-14 02:23:00,1.55828,1.55844,1.55819,1.55824,258000003.0
2005-07-14 02:24:00,1.55832,1.55845,1.55814,1.5584,336600001.0
2005-07-14 02:25:00,1.55839,1.55845,1.55827,1.5584,326800003.0
2005-07-14 02:26:00,1.55832,1.55857,1.55825,1.55845,395700006.0
2005-07-14 02:27:00,1.55845,1.55856,1.55827,1.55839,172500000.0
2005-07-14 02:28:00,1.5582,1.55845,1.5582,1.55835,298000000.0
2005-07-14 02:29:00,1.55835,1.55845,1.55817,1.55837,159400001.0
2005-07-14 02:30:00,1.5583,1.55845,1.55809,1.55834,251100001.0
2005-07-14 02:31:00,1.55842,1.55858,1.5584,1.55855,296300000.0
2005-07-14 02:32:00,1.55843,1.55861,1.55838,1.5585,212500002.0
2005-07-14 02:33:00,1.55858,1.55858,1.55838,1.55853,175600000.0
2005-07-14 02:34:00,1.55848,1.55869,1.55848,1.55861,227299999.0
2005-07-14 02:35:00,1.55856,1.55856,1.55827,1.5584,356499999.0
2005-07-14 02:36:00,1.55851,1.55862,1.55832,1.55842,269200002.0
2005-07-14 02:37:00,1.55832,1.55854,1.55832,1.5585,350699999.0
2005-07-14 02:38:00,1.5584,1.55855,1.55836,1.55855,175500003.0
2005-07-14 02:39:00,1.55841,1.55862,1.55835,1.55852,513800002.0
2005-07-14 02:40:00,1.55867,1.55871,1.55847,1.55853,388899999.0
2005-07-14 02:41:00,1.55844,1.55858,1.55827,1.55837,287900004.0
2005-07-14 02:42:00,1.55846,1.55858,1.55837,1.55843,274500008.0
2005-07-14 02:43:00,1.55849,1.55851,1.55844,1.55846,101399997.0
2005-07-14 02:44:00,1.55833,1.55845,1.55828,1.55843,258100003.0
2005-07-14 02:45:00,1.55843,1.55843,1.5582,1.55837,289300000.0
2005-07-14 02:46:00,1.55761,1.55807,1.55761,1.55781,275899998.0
2005-07-14 02:47:00,1.55833,1.55845,1.55818,1.55837,353300003.0
2005-07-14 02:48:00,1.55842,1.55842,1.55819,1.55827,245999997.0
2005-07-14 02:49:00,1.55815,1.5583,1.55789,1.55807,375400002.0
2005-07-14 02:50:00,1.5584,1.55845,1.55832,1.55838,45000000.0
2005-07-14 02:51:00,1.55838,1.55845,1.55828,1.55842,254899999.0
2005-07-14 02:52:00,1.55831,1.55845,1.55825,1.5584,321800007.0
2005-07-14 02:53:00,1.55813,1.55828,1.55793,1.55804,208299999.0
2005-07-14 02:54:00,1.55825,1.55843,1.55825,1.55843,283699994.0
2005-07-14 02:55:00,1.55832,1.55836,1.55823,1.55824,185799999.0
2005-07-14 02:56:00,1.55852,1.55853,1.55836,1.55836,333399997.0
2005-07-14 02:57:00,1.55845,1.55845,1.55817,1.55828,287200002.0
2005-07-14 02:58:00,1.55833,1.55843,1.55822,1.55824,150400000.0
2005-07-14 02:59:00,1.5584,1.55845,1.5583,1.55832,219600000.0
2005-07-14 03:00:00,1.55842,1.55843,1.55824,1.55834,231399995.0
2005-07-14 03:01:00,1.55832,1.5585,1.55832,1.55842,436299999.0
2005-07-14 03:02:00,1.55825,1.55845,1.55807,1.55807,230799999.0
2005-07-14 03:03:00,1.55845,1.55845,1.55824,1.55824,99600000.0
2005-07-14 03:04:00,1.55791,1.55826,1.55788,1.55788,367499998.0
2005-07-14 03:05:00,1.55825,1.55852,1.55825,1.55852,148499999.0
2005-07-14 03:06:00,1.55845,1.55845,1.5584,1.5584,6400000.0
2005-07-14 03:07:00,1.55836,1.55848,1.55821,1.55835,308999997.0
2005-07-14 03:08:00,1.55842,1.55858,1.55834,1.55842,138900002.0
2005-07-14 03:09:00,1.5584,1.5584,1.5582,1.5582,146999999.0
2005-07-14 03:10:00,1.5583,1.55845,1.5582,1.55833,209200001.0
2005-07-14 03:11:00,1.55835,1.55845,1.55823,1.5583,165000004.0
2005-07-14 03:12:00,1.5584,1.55847,1.55814,1.5584,393199997.0
2005-07-14 03:13:00,1.5584,1.55848,1.55826,1.55834,115200003.0
2005-07-14 03:14:00,1.55822,1.55848,1.55822,1.55845,100500000.0
2005-07-14 03:15:00,1.55844,1.55855,1.55832,1.55836,233000000.0
2005-07-14 03:16:00,1.55836,1.55844,1.55807,1.55807,224300000.0
2005-07-14 03:17:00,1.55819,1.55843,1.55819,1.55837,293099999.0
2005-07-14 03:18:00,1.55819,1.5583,1.55811,1.5583,358999997.0
2005-07-14 03:19:00,1.55838,1.55842,1.5582,1.5582,229299994.0
2005-07-14 03:20:00,1.55816,1.55835,1.55816,1.55835,178200001.0
2005-07-14 03:21:00,1.55828,1.55838,1.55819,1.55825,129099998.0
2005-07-14 03:22:00,1.55832,1.55851,1.5583,1.55842,201000000.0
2005-07-14 03:23:00,1.5583,1.55843,1.55822,1.55835,180300000.0
2005-07-14 03:24:00,1.5584,1.55845,1.55826,1.55838,233700001.0
2005-07-14 03:25:00,1.5584,1.5584,1.55822,1.55824,68800000.0
2005-07-14 03:26:00,1.55816,1.55828,1.55816,1.55828,11200000.0
2005-07-14 03:27:00,1.55826,1.55836,1.5582,1.55832,257400001.0
2005-07-14 03:28:00,1.55829,1.55835,1.55824,1.55832,173000002.0
2005-07-14 03:29:00,1.55825,1.55837,1.55814,1.55831,103800000.0
2005-07-14 03:30:00,1.55815,1.55825,1.55808,1.55825,147900000.0
2005-07-14 03:31:00,1.55824,1.55834,1.55807,1.55825,333199998.0
2005-07-14 03:32:00,1.55815,1.5583,1.55801,1.55819,142799999.0
2005-07-14 03:33:00,1.55813,1.55832,1.55807,1.55819,453500002.0
2005-07-14 03:34:00,1.55824,1.55837,1.5581,1.55819,385599999.0
2005-07-14 03:35:00,1.5582,1.5582,1.5581,1.5581,31900000.0
2005-07-14 03:36:00,1.55815,1.55822,1.55802,1.55814,295099997.0
2005-07-14 03:37:00,1.55787,1.55812,1.5576,1.55795,293800003.0
2005-07-14 03:38:00,1.55818,1.55825,1.55812,1.5582,61000000.0
2005-07-14 03:39:00,1.55799,1.55818,1.55799,1.55818,39999999.0
2005-07-14 03:40:00,1.55812,1.55821,1.55793,1.55815,236799999.0
2005-07-14 03:41:00,1.55813,1.55824,1.55798,1.55809,183800002.0
2005-07-14 03:42:00,1.55811,1.55825,1.55804,1.5582,371000000.0
2005-07-14 03:43:00,1.55808,1.55825,1.55784,1.55784,341200003.0
2005-07-14 03:44:00,1.55818,1.55825,1.55807,1.55817,20600000.0
2005-07-14 03:45:00,1.55818,1.55825,1.55805,1.5582,383800007.0
2005-07-14 03:46:00,1.55808,1.55825,1.55803,1.55825,129100002.0
2005-07-14 03:47:00,1.55793,1.55816,1.5577,1.55785,436600000.0
2005-07-14 03:48:00,1.55822,1.55847,1.55814,1.55825,198699997.0
2005-07-14 03:49:00,1.55807,1.55826,1.55807,1.55826,57500000.0
2005-07-14 03:50:00,1.55812,1.55825,1.55802,1.55825,284100006.0
2005-07-14 03:51:00,1.55815,1.55823,1.55804,1.55823,211800001.0
2005-07-14 03:52:00,1.55813,1.55819,1.55791,1.55812,428700000.0
2005-07-14 03:53:00,1.5581,1.5581,1.55792,1.55796,283599997.0
2005-07-14 03:54:00,1.55816,1.55825,1.55807,1.55813,223500002.0
2005-07-14 03:55:00,1.55821,1.55825,1.55801,1.55825,160799997.0
2005-07-14 03:56:00,1.55806,1.55848,1.55806,1.55834,210199998.0
2005-07-14 03:57:00,1.55808,1.55838,1.55808,1.55836,317299998.0
2005-07-14 03:58:00,1.5582,1.55846,1.55818,1.55833,339299998.0
2005-07-14 03:59:00,1.55816,1.55832,1.55807,1.55816,385400005.0
2005-07-14 04:00:00,1.5582,1.55862,1.55818,1.55855,223300002.0
2005-07-14 04:01:00,1.55842,1.55875,1.55837,1.55865,480200000.0
2005-07-14 04:02:00,1.5588,1.55892,1.55873,1.55875,269899998.0
2005-07-14 04:03:00,1.55847,1.55875,1.55847,1.55862,306400003.0
2005-07-14 04:04:00,1.55869,1.55887,1.55868,1.55879,309899999.0
2005-07-14 04:05:00,1.55872,1.55893,1.55872,1.55891,244500000.0
2005-07-14 04:06:00,1.55869,1.55869,1.55819,1.55835,266000005.0
2005-07-14 04:07:00,1.55831,1.55852,1.5582,1.55852,333900000.0
2005-07-14 04:08:00,1.55855,1.55868,1.55844,1.5586,193800001.0
2005-07-14 04:09:00,1.55835,1.55879,1.55835,1.55872,323599994.0
2005-07-14 04:10:00,1.55871,1.55895,1.55871,1.55872,236800000.0
2005-07-14 04:11:00,1.55864,1.55887,1.55849,1.55849,339500009.0
2005-07-14 04:12:00,1.5586,1.5586,1.5585,1.5585,65500000.0
2005-07-14 04:13:00,1.5584,1.55855,1.5584,1.55855,63900002.0
2005-07-14 04:14:00,1.5584,1.55863,1.5584,1.55857,227900001.0
2005-07-14 04:15:00,1.55846,1.55851,1.55844,1.55849,110100002.0
2005-07-14 04:16:00,1.55848,1.55868,1.55826,1.55835,346399999.0
2005-07-14 04:17:00,1.55842,1.55845,1.5582,1.5583,437199998.0
2005-07-14 04:18:00,1.55825,1.55831,1.55804,1.55827,386500002.0
2005-07-14 04:19:00,1.5581,1.5583,1.5581,1.55825,388200004.0
2005-07-14 04:20:00,1.55832,1.55832,1.55804,1.55804,123600001.0
2005-07-14 04:21:00,1.55823,1.55832,1.55807,1.5582,199799997.0
2005-07-14 04:22:00,1.55803,1.55818,1.55789,1.55818,260099999.0
2005-07-14 04:23:00,1.55792,1.5582,1.55792,1.5581,429399999.0
2005-07-14 04:24:00,1.55811,1.55821,1.55797,1.55805,249199997.0
2005-07-14 04:25:00,1.55823,1.55823,1.55793,1.558,286800001.0
2005-07-14 04:26:00,1.55815,1.55823,1.55803,1.55817,267200000.0
2005-07-14 04:27:00,1.5582,1.55827,1.5581,1.55821,320700003.0
2005-07-14 04:28:00,1.55802,1.55819,1.55802,1.55819,60400000.0
2005-07-14 04:29:00,1.55809,1.5583,1.55806,1.55819,240300000.0
2005-07-14 04:30:00,1.55817,1.55835,1.55798,1.55816,290300002.0
2005-07-14 04:31:00,1.55821,1.55827,1.55809,1.5582,239500004.0
2005-07-14 04:32:00,1.55818,1.55818,1.55802,1.55807,81500000.0
2005-07-14 04:33:00,1.5581,1.55817,1.55803,1.55812,111900000.0
2005-07-14 04:34:00,1.558,1.5581,1.558,1.5581,20800000.0
2005-07-14 04:35:00,1.55801,1.55823,1.55796,1.55823,241099997.0
2005-07-14 04:36:00,1.55813,1.55822,1.55802,1.55814,109699997.0
2005-07-14 04:37:00,1.55825,1.55825,1.55795,1.558,256500001.0
2005-07-14 04:38:00,1.5581,1.55822,1.558,1.55815,461400002.0
2005-07-14 04:39:00,1.55814,1.55838,1.55806,1.55823,397900002.0
2005-07-14 04:40:00,1.55827,1.5583,1.55808,1.55814,305399993.0
2005-07-14 04:41:00,1.55808,1.5582,1.55801,1.55815,95000000.0
2005-07-14 04:42:00,1.5582,1.55825,1.5581,1.5581,484299999.0
2005-07-14 04:43:00,1.55824,1.55836,1.55801,1.55801,170899997.0
2005-07-14 04:44:00,1.5583,1.55835,1.5583,1.55835,84799999.0
2005-07-14 04:45:00,1.55824,1.55832,1.55806,1.55806,335599997.0
2005-07-14 04:46:00,1.55782,1.5582,1.55772,1.55818,292300002.0
2005-07-14 04:47:00,1.55842,1.55844,1.55817,1.55827,210400004.0
2005-07-14 04:48:00,1.5584,1.5584,1.55813,1.55815,226800002.0
2005-07-14 04:49:00,1.55833,1.55837,1.55814,1.5583,364499997.0
2005-07-14 04:50:00,1.55828,1.5583,1.558,1.55822,196900002.0
2005-07-14 04:51:00,1.55832,1.55832,1.5582,1.5582,146199998.0
2005-07-14 04:52:00,1.5583,1.5584,1.55815,1.55821,219700000.0
2005-07-14 04:53:00,1.55783,1.55837,1.5578,1.55823,551000001.0
2005-07-14 04:54:00,1.55828,1.55833,1.55803,1.55833,269099997.0
2005-07-14 04:55:00,1.55825,1.5583,1.55812,1.55818,67000000.0
2005-07-14 04:56:00,1.5583,1.5583,1.5582,1.5582,17600000.0
2005-07-14 04:57:00,1.5583,1.55835,1.55815,1.55828,319000004.0
2005-07-14 04:58:00,1.5583,1.55833,1.55811,1.55813,362700000.0
2005-07-14 04:59:00,1.5581,1.5582,1.5581,1.5582,55199998.0
2005-07-14 05:00:00,1.55785,1.55818,1.55774,1.55788,350199997.0
2005-07-14 05:01:00,1.5581,1.55823,1.5581,1.55811,255600001.0
2005-07-14 05:02:00,1.55813,1.55826,1.55799,1.55814,325299996.0
2005-07-14 05:03:00,1.55827,1.55835,1.55813,1.55828,96700000.0
2005-07-14 05:04:00,1.55825,1.55832,1.55812,1.55825,261799999.0
2005-07-14 05:05:00,1.55829,1.55836,1.55821,1.55836,82500000.0
2005-07-14 05:06:00,1.55845,1.55845,1.55815,1.55829,201399998.0
2005-07-14 05:07:00,1.55815,1.55822,1.55779,1.55792,321400003.0
2005-07-14 05:08:00,1.55827,1.55827,1.55802,1.55813,320800000.0
2005-07-14 05:09:00,1.55824,1.55824,1.5581,1.5581,71099998.0
2005-07-14 05:10:00,1.55813,1.5583,1.55807,1.55817,214199993.0
2005-07-14 05:11:00,1.55798,1.55819,1.55787,1.55808,269900001.0
2005-07-14 05:12:00,1.55818,1.55825,1.55801,1.55816,257400000.0
2005-07-14 05:13:00,1.55819,1.55825,1.5581,1.5582,182700000.0
2005-07-14 05:14:00,1.55819,1.55833,1.55792,1.55821,452199999.0
2005-07-14 05:15:00,1.55804,1.55817,1.55804,1.55817,30300000.0
2005-07-14 05:16:00,1.55754,1.55806,1.55754,1.55783,228000002.0
2005-07-14 05:17:00,1.55829,1.55829,1.55818,1.55822,62400000.0
2005-07-14 05:18:00,1.5582,1.55835,1.55817,1.55819,163000000.0
2005-07-14 05:19:00,1.5582,1.55823,1.55762,1.55787,296200002.0
2005-07-14 05:20:00,1.55828,1.55832,1.55817,1.55823,47399999.0
2005-07-14 05:21:00,1.55828,1.55828,1.55799,1.55799,299700002.0
2005-07-14 05:22:00,1.55821,1.55835,1.55817,1.5582,255100004.0
2005-07-14 05:23:00,1.55818,1.5583,1.55813,1.55821,194099998.0
2005-07-14 05:24:00,1.55803,1.55835,1.55803,1.55832,425199998.0
2005-07-14 05:25:00,1.5583,1.55832,1.55758,1.55769,224400001.0
2005-07-14 05:26:00,1.5583,1.55835,1.55822,1.55828,117300001.0
2005-07-14 05:27:00,1.55822,1.55838,1.55805,1.55817,272999998.0
2005-07-14 05:28:00,1.5583,1.55835,1.5583,1.55835,41600000.0
2005-07-14 05:29:00,1.55833,1.55833,1.55819,1.55833,154800001.0
2005-07-14 05:30:00,1.55806,1.55823,1.55785,1.55801,309299999.0
2005-07-14 05:31:00,1.5583,1.55835,1.5583,1.55835,42300000.0
2005-07-14 05:32:00,1.55785,1.55819,1.55784,1.55819,375800000.0
2005-07-14 05:33:00,1.55822,1.55837,1.55808,1.5583,276599999.0
2005-07-14 05:34:00,1.55787,1.55825,1.55778,1.55799,317199996.0
2005-07-14 05:35:00,1.55838,1.55838,1.55822,1.55827,225399997.0
2005-07-14 05:36:00,1.55813,1.55842,1.55813,1.55836,258300006.0
2005-07-14 05:37:00,1.55816,1.5583,1.55771,1.5579,225799998.0
2005-07-14 05:38:00,1.55835,1.55837,1.55835,1.55837,53500002.0
2005-07-14 05:39:00,1.55812,1.55835,1.55812,1.55827,168900003.0
2005-07-14 05:40:00,1.55835,1.55835,1.55811,1.55811,182900000.0
2005-07-14 05:41:00,1.55815,1.55815,1.55779,1.55814,171800003.0
2005-07-14 05:42:00,1.5583,1.5583,1.55812,1.55812,76699999.0
2005-07-14 05:43:00,1.55825,1.55838,1.5581,1.55825,215700003.0
2005-07-14 05:44:00,1.5582,1.55826,1.5579,1.55798,246800003.0
2005-07-14 05:45:00,1.55797,1.55825,1.55797,1.55825,159000004.0
2005-07-14 05:46:00,1.55835,1.55835,1.55819,1.55819,64699999.0
2005-07-14 05:47:00,1.55819,1.55822,1.55787,1.55793,275700003.0
2005-07-14 05:48:00,1.55823,1.55837,1.55816,1.55827,398500006.0
2005-07-14 05:49:00,1.5583,1.55833,1.55796,1.55796,485200008.0
2005-07-14 05:50:00,1.55827,1.55829,1.55809,1.55818,329600004.0
2005-07-14 05:51:00,1.55825,1.55838,1.55812,1.55825,158900000.0
2005-07-14 05:52:00,1.55824,1.55847,1.55814,1.55841,203900000.0
2005-07-14 05:53:00,1.55837,1.55837,1.55804,1.55804,328400004.0
2005-07-14 05:54:00,1.55795,1.55805,1.55774,1.55787,296300000.0
2005-07-14 05:55:00,1.5579,1.55815,1.5579,1.5581,127000001.0
2005-07-14 05:56:00,1.558,1.55812,1.558,1.55812,71100000.0
2005-07-14 05:57:00,1.558,1.55815,1.55796,1.55815,175000000.0
2005-07-14 05:58:00,1.55812,1.55812,1.5579,1.55794,282399997.0
2005-07-14 05:59:00,1.55815,1.55815,1.55795,1.55799,347200002.0
2005-07-14 06:00:00,1.55801,1.55818,1.55792,1.55818,126400002.0
2005-07-14 06:01:00,1.55815,1.55818,1.55795,1.55797,328800002.0
2005-07-14 06:02:00,1.55808,1.55808,1.55794,1.55796,229500001.0
2005-07-14 06:03:00,1.5581,1.55815,1.558,1.55808,284400002.0
2005-07-14 06:04:00,1.55753,1.55802,1.55744,1.55788,271500000.0
2005-07-14 06:05:00,1.55807,1.55824,1.55807,1.55819,310700004.0
2005-07-14 06:06:00,1.55827,1.55834,1.55815,1.55815,527700009.0
2005-07-14 06:07:00,1.55816,1.55825,1.55788,1.55788,248500002.0
2005-07-14 06:08:00,1.5581,1.55838,1.5581,1.5581,239700000.0
2005-07-14 06:09:00,1.55835,1.55838,1.55818,1.55835,389400004.0
2005-07-14 06:10:00,1.55817,1.5583,1.55805,1.55822,356200003.0
2005-07-14 06:11:00,1.55835,1.55838,1.55814,1.5582,295299999.0
2005-07-14 06:12:00,1.55809,1.55833,1.55809,1.55833,260200003.0
2005-07-14 06:13:00,1.55802,1.55816,1.55769,1.55772,367800002.0
2005-07-14 06:14:00,1.55827,1.55835,1.55814,1.55819,106300000.0
2005-07-14 06:15:00,1.55824,1.55835,1.55824,1.55835,154000000.0
2005-07-14 06:16:00,1.5582,1.5583,1.5582,1.5583,13600000.0
2005-07-14 06:17:00,1.5583,1.55836,1.55821,1.5583,252400000.0
2005-07-14 06:18:00,1.55826,1.55845,1.55825,1.5583,254199998.0
2005-07-14 06:19:00,1.5582,1.55835,1.55806,1.55825,342200003.0
2005-07-14 06:20:00,1.55838,1.55844,1.55825,1.55827,347500004.0
2005-07-14 06:21:00,1.55838,1.55838,1.5582,1.55821,191099999.0
2005-07-14 06:22:00,1.55838,1.55846,1.55821,1.55821,175999999.0
2005-07-14 06:23:00,1.55829,1.55839,1.55805,1.55823,389399998.0
2005-07-14 06:24:00,1.5582,1.55825,1.558,1.55817,125100002.0
2005-07-14 06:25:00,1.55814,1.55827,1.55807,1.55818,284900000.0
2005-07-14 06:26:00,1.55769,1.55808,1.55769,1.55781,232700000.0
2005-07-14 06:27:00,1.55825,1.55828,1.55814,1.5582,357800000.0
2005-07-14 06:28:00,1.55828,1.55828,1.55804,1.55806,355300001.0
2005-07-14 06:29:00,1.5577,1.55817,1.5577,1.55811,244500004.0
2005-07-14 06:30:00,1.55804,1.55817,1.55804,1.55817,39900000.0
2005-07-14 06:31:00,1.55823,1.55823,1.55806,1.55806,69500000.0
2005-07-14 06:32:00,1.5582,1.55825,1.5581,1.5581,263899997.0
2005-07-14 06:33:00,1.55804,1.5582,1.55804,1.5582,109399999.0
2005-07-14 06:34:00,1.55814,1.55823,1.55804,1.55823,154599997.0
2005-07-14 06:35:00,1.55811,1.55822,1.55802,1.55803,169499999.0
2005-07-14 06:36:00,1.55801,1.55823,1.55795,1.55819,214100003.0
2005-07-14 06:37:00,1.55821,1.55821,1.55814,1.55818,137600001.0
2005-07-14 06:38:00,1.55805,1.55812,1.55796,1.5581,136600002.0
2005-07-14 06:39:00,1.55795,1.5581,1.55786,1.55797,233800004.0
2005-07-14 06:40:00,1.55795,1.55815,1.55794,1.55807,427799999.0
2005-07-14 06:41:00,1.55812,1.55812,1.55788,1.55788,90199999.0
2005-07-14 06:42:00,1.55793,1.55813,1.55793,1.55813,350900001.0
2005-07-14 06:43:00,1.5581,1.55823,1.55796,1.55803,243399995.0
2005-07-14 06:44:00,1.55771,1.55795,1.55737,1.55755,303699998.0
2005-07-14 06:45:00,1.55813,1.55815,1.55794,1.55797,218600002.0
2005-07-14 06:46:00,1.55792,1.55805,1.55774,1.55786,294100000.0
2005-07-14 06:47:00,1.55801,1.55813,1.55795,1.55796,277499997.0
2005-07-14 06:48:00,1.55802,1.55813,1.55796,1.55806,212900003.0
2005-07-14 06:49:00,1.55793,1.55815,1.55793,1.55802,186900003.0
2005-07-14 06:50:00,1.5579,1.55815,1.5579,1.55812,424200000.0
2005-07-14 06:51:00,1.55807,1.55809,1.55792,1.558,356200000.0
2005-07-14 06:52:00,1.55813,1.55813,1.55791,1.55806,211000001.0
2005-07-14 06:53:00,1.55806,1.55807,1.55789,1.55807,178100002.0
2005-07-14 06:54:00,1.55801,1.55811,1.55789,1.55798,255700001.0
2005-07-14 06:55:00,1.55815,1.55815,1.55794,1.55804,433700001.0
2005-07-14 06:56:00,1.55805,1.5581,1.55792,1.55796,198600002.0
2005-07-14 06:57:00,1.55803,1.55823,1.55803,1.55818,345200003.0
2005-07-14 06:58:00,1.55812,1.55836,1.55809,1.5582,470500000.0
2005-07-14 06:59:00,1.55813,1.55833,1.55813,1.5583,311300002.0
2005-07-14 07:00:00,1.55826,1.55832,1.55809,1.55822,404700002.0
2005-07-14 07:01:00,1.55828,1.55833,1.55816,1.55826,336300006.0
2005-07-14 07:02:00,1.55816,1.55826,1.55814,1.55824,171900002.0
2005-07-14 07:03:00,1.55807,1.55817,1.55802,1.55811,239100002.0
2005-07-14 07:04:00,1.55808,1.55848,1.55792,1.55837,511900009.0
2005-07-14 07:05:00,1.55848,1.55859,1.55836,1.55853,268899998.0
2005-07-14 07:06:00,1.55836,1.55847,1.5582,1.55824,379800004.0
2005-07-14 07:07:00,1.55833,1.55849,1.5583,1.55849,228199996.0
2005-07-14 07:08:00,1.55844,1.55846,1.55828,1.55828,237000003.0
2005-07-14 07:09:00,1.55835,1.55853,1.55823,1.55836,331600006.0
2005-07-14 07:10:00,1.55856,1.55856,1.55828,1.55837,295900000.0
2005-07-14 07:11:00,1.55845,1.55855,1.55834,1.55842,174800001.0
2005-07-14 07:12:00,1.55857,1.55879,1.55847,1.55847,350800000.0
2005-07-14 07:13:00,1.55829,1.55872,1.55829,1.55872,161999999.0
2005-07-14 07:14:00,1.55873,1.5588,1.55849,1.55867,243899999.0
2005-07-14 07:15:00,1.55869,1.55884,1.55855,1.55884,254100005.0
2005-07-14 07:16:00,1.55875,1.55882,1.55862,1.55869,266600002.0
2005-07-14 07:17:00,1.55872,1.55888,1.55872,1.55888,83900000.0
2005-07-14 07:18:00,1.55871,1.55901,1.55871,1.55872,197399997.0
2005-07-14 07:19:00,1.55883,1.55893,1.55864,1.55876,419400006.0
2005-07-14 07:20:00,1.55881,1.55886,1.55868,1.5587,240700000.0
2005-07-14 07:21:00,1.55864,1.55873,1.5585,1.55857,131799999.0
2005-07-14 07:22:00,1.55857,1.55868,1.5584,1.55861,339000004.0
2005-07-14 07:23:00,1.55853,1.5587,1.55848,1.55856,377899999.0
2005-07-14 07:24:00,1.55877,1.5588,1.55843,1.55843,342400002.0
2005-07-14 07:25:00,1.55834,1.55857,1.5583,1.55857,406000006.0
2005-07-14 07:26:00,1.55867,1.5587,1.55839,1.55856,290600006.0
2005-07-14 07:27:00,1.55853,1.55867,1.55836,1.55852,323099996.0
2005-07-14 07:28:00,1.55853,1.5586,1.55842,1.5585,194699997.0
2005-07-14 07:29:00,1.55857,1.55857,1.55841,1.55841,99100000.0
2005-07-14 07:30:00,1.55838,1.55849,1.55829,1.55843,324199999.0
2005-07-14 07:31:00,1.55843,1.55843,1.55836,1.55836,20800000.0
2005-07-14 07:32:00,1.55845,1.55845,1.5582,1.5582,264400001.0
2005-07-14 07:33:00,1.5584,1.55845,1.55823,1.55837,171900001.0
2005-07-14 07:34:00,1.5583,1.55845,1.55823,1.5584,353300001.0
2005-07-14 07:35:00,1.55839,1.55861,1.55827,1.55851,122199999.0
2005-07-14 07:36:00,1.55853,1.55872,1.55838,1.55847,223300001.0
2005-07-14 07:37:00,1.55854,1.55861,1.55847,1.55861,104600000.0
2005-07-14 07:38:00,1.5585,1.5586,1.5585,1.5586,43900000.0
2005-07-14 07:39:00,1.55849,1.55858,1.55841,1.55847,128600000.0
2005-07-14 07:40:00,1.55837,1.55845,1.55824,1.55837,314600003.0
2005-07-14 07:41:00,1.55822,1.55841,1.55801,1.55841,265899997.0
2005-07-14 07:42:00,1.55832,1.55849,1.55824,1.55841,224600000.0
2005-07-14 07:43:00,1.55816,1.55827,1.55809,1.55827,274199998.0
2005-07-14 07:44:00,1.55803,1.55821,1.55803,1.55804,149600001.0
2005-07-14 07:45:00,1.55808,1.55815,1.558,1.5581,249700001.0
2005-07-14 07:46:00,1.55818,1.55819,1.55806,1.55807,394500006.0
2005-07-14 07:47:00,1.5581,1.55815,1.55795,1.55799,210599998.0
2005-07-14 07:48:00,1.55809,1.55809,1.55788,1.55795,264000001.0
2005-07-14 07:49:00,1.55809,1.5581,1.55793,1.55793,191699998.0
2005-07-14 07:50:00,1.55792,1.55807,1.55792,1.55792,376999999.0
2005-07-14 07:51:00,1.55803,1.55812,1.55783,1.55783,274000000.0
2005-07-14 07:52:00,1.55796,1.55809,1.55785,1.55804,446400003.0
2005-07-14 07:53:00,1.55781,1.55795,1.5578,1.55791,129399999.0
2005-07-14 07:54:00,1.55765,1.55803,1.55765,1.55799,374899999.0
2005-07-14 07:55:00,1.55785,1.55785,1.55756,1.55767,206900001.0
2005-07-14 07:56:00,1.55773,1.55777,1.55755,1.5577,351300003.0
2005-07-14 07:57:00,1.55766,1.55795,1.55763,1.55795,225500004.0
2005-07-14 07:58:00,1.55774,1.55787,1.55753,1.5577,325900000.0
2005-07-14 07:59:00,1.55775,1.55791,1.55768,1.55778,331500002.0
2005-07-14 08:00:00,1.55777,1.55779,1.5576,1.55766,134500000.0
2005-07-14 08:01:00,1.5578,1.55789,1.55762,1.55765,380200001.0
2005-07-14 08:02:00,1.55749,1.5576,1.55726,1.55747,355300002.0
2005-07-14 08:03:00,1.55731,1.55766,1.55731,1.5575,202699997.0
2005-07-14 08:04:00,1.55745,1.55771,1.55745,1.55761,276600000.0
2005-07-14 08:05:00,1.55756,1.55768,1.55732,1.55755,334599999.0
2005-07-14 08:06:00,1.55752,1.55759,1.55733,1.55733,336099999.0
2005-07-14 08:07:00,1.55762,1.55765,1.55696,1.55748,504100001.0
2005-07-14 08:08:00,1.55749,1.55763,1.55736,1.55763,413200007.0
2005-07-14 08:09:00,1.55716,1.55735,1.55714,1.55728,248200001.0
2005-07-14 08:10:00,1.55688,1.55736,1.55688,1.55736,230600003.0
2005-07-14 08:11:00,1.55735,1.55752,1.55721,1.55743,126099999.0
2005-07-14 08:12:00,1.55755,1.55758,1.55735,1.55758,98700000.0
2005-07-14 08:13:00,1.5576,1.55769,1.55748,1.55759,322700001.0
2005-07-14 08:14:00,1.55758,1.55775,1.55744,1.55744,196399999.0
2005-07-14 08:15:00,1.55766,1.55775,1.55745,1.5576,339499999.0
2005-07-14 08:16:00,1.55746,1.55764,1.55736,1.55742,178400002.0
2005-07-14 08:17:00,1.55741,1.5575,1.55723,1.55733,275900000.0
2005-07-14 08:18:00,1.5574,1.55747,1.55735,1.55736,60800000.0
2005-07-14 08:19:00,1.55757,1.55773,1.55742,1.55764,156900000.0
2005-07-14 08:20:00,1.55765,1.55778,1.55761,1.55778,255000003.0
2005-07-14 08:21:00,1.55749,1.55775,1.55749,1.55771,198900002.0
2005-07-14 08:22:00,1.55746,1.55764,1.55746,1.55751,74400000.0
2005-07-14 08:23:00,1.5576,1.55773,1.55741,1.55761,379900006.0
2005-07-14 08:24:00,1.5577,1.55781,1.55753,1.55765,118199999.0
2005-07-14 08:25:00,1.55788,1.55794,1.55772,1.55782,373299999.0
2005-07-14 08:26:00,1.55791,1.55813,1.55779,1.55808,269599999.0
2005-07-14 08:27:00,1.55792,1.55832,1.5579,1.55815,290900003.0
2005-07-14 08:28:00,1.55794,1.55808,1.55782,1.55791,265100003.0
2005-07-14 08:29:00,1.55792,1.55799,1.55778,1.55785,264000002.0
2005-07-14 08:30:00,1.55781,1.55797,1.55781,1.55797,53199999.0
2005-07-14 08:31:00,1.55795,1.55805,1.55783,1.55791,241800003.0
2005-07-14 08:32:00,1.55774,1.55789,1.55761,1.5577,366099996.0
2005-07-14 08:33:00,1.55753,1.55764,1.55731,1.5574,209200001.0
2005-07-14 08:34:00,1.55728,1.5574,1.55726,1.55733,192900002.0
2005-07-14 08:35:00,1.55723,1.55739,1.55716,1.55722,429100002.0
2005-07-14 08:36:00,1.55726,1.5573,1.55695,1.55724,395100001.0
2005-07-14 08:37:00,1.55706,1.55717,1.55696,1.55714,193800000.0
2005-07-14 08:38:00,1.557,1.55724,1.55696,1.55724,213700004.0
2005-07-14 08:39:00,1.55732,1.55733,1.55715,1.55733,167700003.0
2005-07-14 08:40:00,1.55708,1.55728,1.55696,1.55706,175899998.0
2005-07-14 08:41:00,1.55721,1.55721,1.55692,1.55695,289600005.0
2005-07-14 08:42:00,1.55699,1.55728,1.55699,1.5572,357099997.0
2005-07-14 08:43:00,1.55708,1.55737,1.55708,1.55721,262800003.0
2005-07-14 08:44:00,1.55729,1.55746,1.55725,1.55746,318100002.0
2005-07-14 08:45:00,1.55737,1.55753,1.55715,1.55753,353200002.0
2005-07-14 08:46:00,1.55744,1.55744,1.55727,1.55737,281099998.0
2005-07-14 08:47:00,1.55718,1.55738,1.55718,1.55738,357599998.0
2005-07-14 08:48:00,1.55735,1.55741,1.55703,1.5573,253100004.0
2005-07-14 08:49:00,1.55735,1.55743,1.55722,1.55729,242200001.0
2005-07-14 08:50:00,1.55736,1.55736,1.55714,1.55718,255799999.0
2005-07-14 08:51:00,1.55731,1.55731,1.55716,1.55718,97499999.0
2005-07-14 08:52:00,1.55723,1.55723,1.55703,1.55703,212899999.0
2005-07-14 08:53:00,1.55701,1.55712,1.55692,1.55705,88800001.0
2005-07-14 08:54:00,1.55706,1.55722,1.55694,1.55703,313000001.0
2005-07-14 08:55:00,1.55721,1.55721,1.55707,1.55707,198800003.0
2005-07-14 08:56:00,1.55703,1.55718,1.55703,1.55713,274699999.0
2005-07-14 08:57:00,1.5572,1.55731,1.55711,1.55718,171700000.0
2005-07-14 08:58:00,1.55697,1.55723,1.55696,1.55719,287600006.0
2005-07-14 08:59:00,1.55702,1.5572,1.55698,1.55698,290700002.0
2005-07-14 09:00:00,1.55697,1.55712,1.55687,1.55705,238400004.0
2005-07-14 09:01:00,1.5569,1.55712,1.5569,1.55702,217500001.0
2005-07-14 09:02:00,1.55694,1.55705,1.55694,1.55703,299999995.0
2005-07-14 09:03:00,1.55686,1.55707,1.55682,1.55689,300400002.0
2005-07-14 09:04:00,1.55685,1.55705,1.55685,1.55697,351599997.0
2005-07-14 09:05:00,1.55672,1.55684,1.55652,1.55665,180600004.0
2005-07-14 09:06:00,1.55662,1.5567,1.55643,1.55643,353500004.0
2005-07-14 09:07:00,1.55651,1.55653,1.55633,1.55641,182999998.0
2005-07-14 09:08:00,1.55653,1.55656,1.55635,1.55656,134700000.0
2005-07-14 09:09:00,1.55644,1.55666,1.55642,1.55666,293600000.0
2005-07-14 09:10:00,1.55661,1.55677,1.55657,1.55677,78400000.0
2005-07-14 09:11:00,1.55669,1.55679,1.55642,1.55642,264600001.0
2005-07-14 09:12:00,1.55642,1.5565,1.55627,1.55643,374100004.0
2005-07-14 09:13:00,1.55638,1.55644,1.55625,1.5564,326500000.0
2005-07-14 09:14:00,1.55633,1.55649,1.55624,1.55632,329300004.0
2005-07-14 09:15:00,1.55623,1.5564,1.55621,1.55638,353100004.0
2005-07-14 09:16:00,1.55638,1.55643,1.55627,1.55632,230899997.0
2005-07-14 09:17:00,1.55628,1.55648,1.55626,1.55634,266300000.0
2005-07-14 09:18:00,1.5565,1.55661,1.55643,1.55657,236100005.0
2005-07-14 09:19:00,1.55634,1.55652,1.5563,1.55645,200699999.0
2005-07-14 09:20:00,1.55649,1.55665,1.55635,1.55647,334200000.0
2005-07-14 09:21:00,1.55659,1.55659,1.55633,1.55656,256799998.0
2005-07-14 09:22:00,1.55657,1.55661,1.55643,1.55657,260400000.0
2005-07-14 09:23:00,1.55636,1.55648,1.5563,1.55647,227100003.0
2005-07-14 09:24:00,1.55632,1.55652,1.55632,1.55645,439800004.0
2005-07-14 09:25:00,1.5564,1.55657,1.55628,1.55639,363600001.0
2005-07-14 09:26:00,1.55645,1.55645,1.55632,1.55632,92900000.0
2005-07-14 09:27:00,1.5564,1.55648,1.55617,1.55641,231100000.0
2005-07-14 09:28:00,1.55638,1.55647,1.5562,1.55635,283300002.0
2005-07-14 09:29:00,1.55634,1.55648,1.55631,1.55648,178999999.0
2005-07-14 09:30:00,1.55648,1.55654,1.55636,1.55637,186699999.0
2005-07-14 09:31:00,1.55648,1.55655,1.55637,1.55637,251000002.0
2005-07-14 09:32:00,1.55634,1.55647,1.55634,1.55647,38999998.0
2005-07-14 09:33:00,1.55647,1.55655,1.55635,1.5565,217400000.0
2005-07-14 09:34:00,1.55642,1.55652,1.55634,1.55647,143600000.0
2005-07-14 09:35:00,1.5565,1.55655,1.5564,1.55648,275899996.0
2005-07-14 09:36:00,1.55635,1.55654,1.55625,1.5564,233300003.0
2005-07-14 09:37:00,1.55662,1.55664,1.55644,1.55658,169400000.0
2005-07-14 09:38:00,1.55661,1.55671,1.55647,1.5567,243100001.0
2005-07-14 09:39:00,1.55669,1.55678,1.55656,1.55678,346400007.0
2005-07-14 09:40:00,1.55657,1.5568,1.55656,1.55679,511499999.0
2005-07-14 09:41:00,1.55679,1.55699,1.55679,1.55698,274299995.0
2005-07-14 09:42:00,1.557,1.5571,1.55692,1.55705,246300001.0
2005-07-14 09:43:00,1.55694,1.55713,1.55681,1.55712,421099999.0
2005-07-14 09:44:00,1.55712,1.55716,1.55693,1.55693,110599998.0
2005-07-14 09:45:00,1.55717,1.55728,1.55713,1.55728,51600002.0
2005-07-14 09:46:00,1.55735,1.55741,1.55735,1.55739,33600000.0
2005-07-14 09:47:00,1.55727,1.5573,1.55713,1.55713,260499998.0
2005-07-14 09:48:00,1.55733,1.55743,1.55718,1.55728,559999999.0
2005-07-14 09:49:00,1.55733,1.55733,1.55715,1.55732,275999998.0
2005-07-14 09:50:00,1.55731,1.55732,1.55705,1.55724,433199998.0
2005-07-14 09:51:00,1.55723,1.55731,1.55711,1.5572,153400001.0
2005-07-14 09:52:00,1.55717,1.5572,1.55705,1.55709,94500002.0
2005-07-14 09:53:00,1.55711,1.55733,1.55705,1.55733,325699997.0
2005-07-14 09:54:00,1.55734,1.55734,1.55713,1.55713,221400001.0
2005-07-14 09:55:00,1.55729,1.55741,1.55704,1.55736,277100003.0
2005-07-14 09:56:00,1.55715,1.55729,1.55715,1.55723,269200001.0
2005-07-14 09:57:00,1.55725,1.55729,1.55705,1.55705,288800006.0
2005-07-14 09:58:00,1.55718,1.55718,1.55706,1.55713,197100004.0
2005-07-14 09:59:00,1.5572,1.55727,1.55703,1.55716,289199999.0
2005-07-14 10:00:00,1.55718,1.55727,1.55701,1.55704,305200000.0
2005-07-14 10:01:00,1.55718,1.5573,1.55701,1.5572,349299993.0
2005-07-14 10:02:00,1.55713,1.55722,1.55691,1.55705,423200004.0
2005-07-14 10:03:00,1.55718,1.55719,1.55697,1.55713,365600000.0
2005-07-14 10:04:00,1.55725,1.5573,1.55707,1.5573,305999998.0
2005-07-14 10:05:00,1.55709,1.55732,1.55709,1.55721,289700000.0
2005-07-14 10:06:00,1.55715,1.55715,1.55696,1.55696,183000000.0
2005-07-14 10:07:00,1.55715,1.55715,1.5569,1.55698,277499995.0
2005-07-14 10:08:00,1.55692,1.55719,1.55692,1.5571,377700003.0
2005-07-14 10:09:00,1.55685,1.55709,1.55683,1.55692,225799995.0
2005-07-14 10:10:00,1.55676,1.55691,1.55669,1.55691,232100003.0
2005-07-14 10:11:00,1.55692,1.55701,1.55679,1.55701,294700005.0
2005-07-14 10:12:00,1.55696,1.55718,1.55696,1.55711,272299999.0
2005-07-14 10:13:00,1.55715,1.5573,1.5571,1.55714,362800001.0
2005-07-14 10:14:00,1.55721,1.55728,1.55712,1.55719,375699998.0
2005-07-14 10:15:00,1.55722,1.55731,1.55709,1.55715,298499999.0
2005-07-14 10:16:00,1.55718,1.5573,1.55707,1.55711,314199997.0
2005-07-14 10:17:00,1.55724,1.55733,1.55714,1.55714,333099997.0
2005-07-14 10:18:00,1.55724,1.5573,1.55711,1.55714,383500002.0
2005-07-14 10:19:00,1.55718,1.55729,1.55716,1.55728,207100001.0
2005-07-14 10:20:00,1.55719,1.55726,1.55707,1.55713,111600000.0
2005-07-14 10:21:00,1.55713,1.55737,1.55713,1.55734,387399999.0
2005-07-14 10:22:00,1.55738,1.55758,1.55723,1.55738,439000002.0
2005-07-14 10:23:00,1.55742,1.55762,1.55731,1.55762,402700004.0
2005-07-14 10:24:00,1.55751,1.5577,1.55735,1.5577,341900006.0
2005-07-14 10:25:00,1.55761,1.5577,1.55731,1.5575,404000002.0
2005-07-14 10:26:00,1.55751,1.55772,1.55747,1.55748,255300001.0
2005-07-14 10:27:00,1.55765,1.55776,1.55758,1.55771,341100003.0
2005-07-14 10:28:00,1.55783,1.55783,1.55766,1.55776,167700005.0
2005-07-14 10:29:00,1.5578,1.5578,1.55755,1.55755,135700002.0
2005-07-14 10:30:00,1.5577,1.5577,1.55749,1.55749,323900000.0
2005-07-14 10:31:00,1.55757,1.5577,1.55749,1.55759,427799995.0
2005-07-14 10:32:00,1.5575,1.55768,1.5574,1.5574,319000000.0
2005-07-14 10:33:00,1.55761,1.55769,1.55747,1.55752,430200003.0
2005-07-14 10:34:00,1.55762,1.55771,1.5574,1.5574,84400002.0
2005-07-14 10:35:00,1.55741,1.55742,1.55709,1.55709,122600003.0
2005-07-14 10:36:00,1.55713,1.5573,1.55702,1.55702,274500000.0
2005-07-14 10:37:00,1.557,1.557,1.55674,1.5568,256100002.0
2005-07-14 10:38:00,1.55692,1.55699,1.55676,1.55678,171000001.0
2005-07-14 10:39:00,1.55686,1.55708,1.55686,1.55705,249600000.0
2005-07-14 10:40:00,1.55694,1.5571,1.55679,1.55702,177199997.0
2005-07-14 10:41:00,1.55698,1.55719,1.55685,1.55697,441900002.0
2005-07-14 10:42:00,1.55698,1.55709,1.55686,1.55697,304400001.0
2005-07-14 10:43:00,1.55703,1.55712,1.55662,1.55705,375500000.0
2005-07-14 10:44:00,1.55694,1.55702,1.55676,1.5569,330200002.0
2005-07-14 10:45:00,1.55689,1.55701,1.55679,1.55695,345099999.0
2005-07-14 10:46:00,1.55676,1.55706,1.55676,1.55698,279400002.0
2005-07-14 10:47:00,1.55706,1.55706,1.55676,1.55676,282899999.0
2005-07-14 10:48:00,1.55674,1.55694,1.55666,1.55674,140900001.0
2005-07-14 10:49:00,1.55688,1.55694,1.55674,1.55674,333500001.0
2005-07-14 10:50:00,1.55668,1.55684,1.55659,1.55676,282000000.0
2005-07-14 10:51:00,1.55669,1.55682,1.55651,1.55674,578600000.0
2005-07-14 10:52:00,1.55674,1.55685,1.55665,1.55678,218999999.0
2005-07-14 10:53:00,1.55674,1.55685,1.55668,1.55685,260400000.0
2005-07-14 10:54:00,1.55674,1.55692,1.55671,1.5568,260599995.0
2005-07-14 10:55:00,1.55659,1.55686,1.55659,1.5568,440600003.0
2005-07-14 10:56:00,1.55683,1.55696,1.55671,1.55687,375200002.0
2005-07-14 10:57:00,1.55679,1.55695,1.55667,1.55689,220399996.0
2005-07-14 10:58:00,1.55695,1.55702,1.5569,1.557,154999999.0
2005-07-14 10:59:00,1.55708,1.55712,1.55686,1.55686,273800000.0
2005-07-14 11:00:00,1.55705,1.55705,1.5568,1.5568,271799998.0
2005-07-14 11:01:00,1.55695,1.55704,1.55679,1.55697,191699999.0
2005-07-14 11:02:00,1.55688,1.55695,1.55681,1.5569,53700000.0
2005-07-14 11:03:00,1.55681,1.55695,1.55677,1.55688,274000003.0
2005-07-14 11:04:00,1.55666,1.55695,1.55657,1.55666,384900003.0
2005-07-14 11:05:00,1.5568,1.55695,1.55678,1.55692,338200002.0
2005-07-14 11:06:00,1.55689,1.55697,1.5568,1.55691,261400000.0
2005-07-14 11:07:00,1.55688,1.55695,1.5568,1.5569,152199996.0
2005-07-14 11:08:00,1.55685,1.55697,1.55685,1.55697,35200000.0
2005-07-14 11:09:00,1.55689,1.55705,1.55683,1.55705,285000009.0
2005-07-14 11:10:00,1.55691,1.55705,1.55685,1.55698,259500000.0
2005-07-14 11:11:00,1.55702,1.55714,1.55694,1.55703,122300000.0
2005-07-14 11:12:00,1.55691,1.5571,1.5569,1.55708,374299999.0
2005-07-14 11:13:00,1.55698,1.5571,1.55688,1.55707,177700000.0
2005-07-14 11:14:00,1.5569,1.55707,1.5569,1.55705,416800002.0
2005-07-14 11:15:00,1.557,1.55712,1.55685,1.55703,339500003.0
2005-07-14 11:16:00,1.55698,1.55708,1.55695,1.55703,181000003.0
2005-07-14 11:17:00,1.55687,1.55715,1.55687,1.55704,361300001.0
2005-07-14 11:18:00,1.55704,1.55718,1.55696,1.55709,316400000.0
2005-07-14 11:19:00,1.55698,1.5571,1.55694,1.55707,222299997.0
2005-07-14 11:20:00,1.55696,1.55707,1.55689,1.557,370300001.0
2005-07-14 11:21:00,1.55707,1.55714,1.55696,1.55707,299099998.0
2005-07-14 11:22:00,1.5569,1.5571,1.55687,1.55702,236099998.0
2005-07-14 11:23:00,1.55691,1.55713,1.55689,1.55705,265900000.0
2005-07-14 11:24:00,1.55691,1.55717,1.55691,1.55703,386000003.0
2005-07-14 11:25:00,1.557,1.55705,1.55672,1.55696,374999996.0
2005-07-14 11:26:00,1.55688,1.55703,1.55688,1.55703,154199999.0
2005-07-14 11:27:00,1.5569,1.55705,1.55688,1.55697,385400003.0
2005-07-14 11:28:00,1.55675,1.55695,1.55675,1.5569,309700004.0
2005-07-14 11:29:00,1.55682,1.55691,1.55673,1.55674,321099996.0
2005-07-14 11:30:00,1.5569,1.55695,1.55672,1.55674,485700003.0
2005-07-14 11:31:00,1.5568,1.55695,1.55679,1.5569,371899998.0
2005-07-14 11:32:00,1.55679,1.55691,1.55668,1.55691,510700005.0
2005-07-14 11:33:00,1.5569,1.55697,1.55682,1.55695,339800004.0
2005-07-14 11:34:00,1.55677,1.55691,1.55667,1.5569,202300001.0
2005-07-14 11:35:00,1.55683,1.55704,1.5568,1.557,184199999.0
2005-07-14 11:36:00,1.55703,1.55707,1.55685,1.55695,389700006.0
2005-07-14 11:37:00,1.55694,1.5571,1.55694,1.55707,258800001.0
2005-07-14 11:38:00,1.55705,1.55713,1.55694,1.55706,189000000.0
2005-07-14 11:39:00,1.55686,1.55699,1.55673,1.5569,293700003.0
2005-07-14 11:40:00,1.55673,1.557,1.55673,1.55695,303000008.0
2005-07-14 11:41:00,1.55689,1.55711,1.55686,1.55705,334500000.0
2005-07-14 11:42:00,1.5568,1.55705,1.5568,1.55705,184599999.0
2005-07-14 11:43:00,1.55695,1.55708,1.55681,1.55697,380300000.0
2005-07-14 11:44:00,1.55696,1.55713,1.55688,1.55702,276600000.0
2005-07-14 11:45:00,1.557,1.55708,1.55687,1.55692,290599997.0
2005-07-14 11:46:00,1.55702,1.55702,1.55671,1.55671,161200001.0
2005-07-14 11:47:00,1.55668,1.55676,1.55646,1.55671,289400003.0
2005-07-14 11:48:00,1.55656,1.5568,1.55655,1.55664,359600001.0
2005-07-14 11:49:00,1.55671,1.55689,1.5566,1.55673,345299999.0
2005-07-14 11:50:00,1.55679,1.55682,1.55667,1.55667,343100000.0
2005-07-14 11:51:00,1.55641,1.55679,1.55632,1.55662,468799997.0
2005-07-14 11:52:00,1.55665,1.55682,1.55652,1.55672,399999998.0
2005-07-14 11:53:00,1.55683,1.55707,1.55683,1.55705,218099998.0
2005-07-14 11:54:00,1.55704,1.55717,1.55691,1.55705,276500002.0
2005-07-14 11:55:00,1.55686,1.5572,1.55686,1.55714,378899998.0
2005-07-14 11:56:00,1.55712,1.55713,1.55687,1.55705,368299997.0
2005-07-14 11:57:00,1.55707,1.55716,1.55695,1.55705,283899999.0
2005-07-14 11:58:00,1.55697,1.55705,1.55681,1.557,376100000.0
2005-07-14 11:59:00,1.55698,1.55718,1.55695,1.5571,334100000.0
2005-07-14 12:00:00,1.55712,1.5572,1.55694,1.55707,285300001.0
2005-07-14 12:01:00,1.55684,1.55721,1.55684,1.55709,260399999.0
2005-07-14 12:02:00,1.55697,1.55715,1.55688,1.55715,552200002.0
2005-07-14 12:03:00,1.55711,1.55712,1.55678,1.55702,301700000.0
2005-07-14 12:04:00,1.55703,1.55711,1.55697,1.55704,55400000.0
2005-07-14 12:05:00,1.55707,1.5571,1.55676,1.55676,354199994.0
2005-07-14 12:06:00,1.55691,1.55691,1.55656,1.55671,231600000.0
2005-07-14 12:07:00,1.55683,1.55695,1.55671,1.55671,445000001.0
2005-07-14 12:08:00,1.55698,1.5571,1.5569,1.55694,347699999.0
2005-07-14 12:09:00,1.55696,1.55696,1.55686,1.55688,99500002.0
2005-07-14 12:10:00,1.55691,1.557,1.5567,1.55684,85700000.0
2005-07-14 12:11:00,1.55682,1.557,1.55678,1.55692,461100001.0
2005-07-14 12:12:00,1.55681,1.557,1.55678,1.55689,284499995.0
2005-07-14 12:13:00,1.5569,1.55697,1.55683,1.55691,49199999.0
2005-07-14 12:14:00,1.5569,1.55697,1.55682,1.55688,178500000.0
2005-07-14 12:15:00,1.55697,1.55712,1.55682,1.55702,352300003.0
2005-07-14 12:16:00,1.55706,1.55719,1.5569,1.55696,414499997.0
2005-07-14 12:17:00,1.55712,1.55722,1.55702,1.55716,243700000.0
2005-07-14 12:18:00,1.55709,1.55716,1.55701,1.55701,182399999.0
2005-07-14 12:19:00,1.55711,1.55722,1.557,1.55708,302699998.0
2005-07-14 12:20:00,1.55712,1.55722,1.55696,1.55699,268500002.0
2005-07-14 12:21:00,1.55689,1.55709,1.55689,1.55709,16700000.0
2005-07-14 12:22:00,1.55683,1.55696,1.55669,1.55684,382000000.0
2005-07-14 12:23:00,1.55682,1.55699,1.55677,1.55691,231499999.0
2005-07-14 12:24:00,1.55697,1.55697,1.55684,1.55684,239999997.0
2005-07-14 12:25:00,1.5568,1.55693,1.55669,1.5568,394000000.0
2005-07-14 12:26:00,1.55682,1.55707,1.55681,1.55686,243399995.0
2005-07-14 12:27:00,1.55704,1.55716,1.55691,1.5571,251499999.0
2005-07-14 12:28:00,1.55699,1.55715,1.55683,1.55699,210300001.0
2005-07-14 12:29:00,1.55695,1.55707,1.55682,1.55703,353899999.0
2005-07-14 12:30:00,1.5571,1.55717,1.55689,1.55697,266100000.0
2005-07-14 12:31:00,1.55711,1.55718,1.557,1.55707,210000000.0
2005-07-14 12:32:00,1.55715,1.55715,1.55691,1.55696,408300005.0
2005-07-14 12:33:00,1.55702,1.55721,1.55702,1.55714,339800007.0
2005-07-14 12:34:00,1.55696,1.55713,1.55694,1.55703,220200003.0
2005-07-14 12:35:00,1.55705,1.55705,1.55692,1.55692,79100001.0
2005-07-14 12:36:00,1.55694,1.55713,1.55692,1.55692,275099998.0
2005-07-14 12:37:00,1.55679,1.55693,1.55654,1.55678,381099998.0
2005-07-14 12:38:00,1.55694,1.5572,1.55694,1.55708,313200003.0
2005-07-14 12:39:00,1.55708,1.5571,1.55689,1.55694,252600000.0
2005-07-14 12:40:00,1.55705,1.55723,1.55695,1.55717,362000001.0
2005-07-14 12:41:00,1.55719,1.55724,1.55693,1.55693,241000003.0
2005-07-14 12:42:00,1.55703,1.55721,1.55698,1.55709,147700000.0
2005-07-14 12:43:00,1.55701,1.55718,1.5569,1.55718,405500000.0
2005-07-14 12:44:00,1.55723,1.5573,1.55701,1.5573,123800001.0
2005-07-14 12:45:00,1.5571,1.55725,1.55703,1.5571,199499998.0
2005-07-14 12:46:00,1.55722,1.55725,1.55704,1.55715,179699998.0
2005-07-14 12:47:00,1.55705,1.55732,1.55705,1.55732,209000000.0
2005-07-14 12:48:00,1.55725,1.55733,1.55712,1.55722,221700001.0
2005-07-14 12:49:00,1.55716,1.55723,1.55714,1.55717,77500000.0
2005-07-14 12:50:00,1.55697,1.55715,1.55692,1.55705,179000002.0
2005-07-14 12:51:00,1.55711,1.55721,1.55704,1.55721,382700005.0
2005-07-14 12:52:00,1.55705,1.55725,1.55683,1.55704,453500003.0
2005-07-14 12:53:00,1.55701,1.55715,1.55684,1.55713,246899999.0
2005-07-14 12:54:00,1.5571,1.55714,1.557,1.557,261400005.0
2005-07-14 12:55:00,1.55693,1.55705,1.55691,1.557,171000000.0
2005-07-14 12:56:00,1.55682,1.55702,1.55665,1.55691,451099996.0
2005-07-14 12:57:00,1.55698,1.55705,1.55686,1.55699,307200004.0
2005-07-14 12:58:00,1.557,1.55707,1.55687,1.55691,304299996.0
2005-07-14 12:59:00,1.55698,1.55706,1.55685,1.55688,348199997.0
2005-07-14 13:00:00,1.55706,1.55707,1.55693,1.55696,327500005.0
2005-07-14 13:01:00,1.55702,1.55702,1.55684,1.55684,139700002.0
2005-07-14 13:02:00,1.55682,1.55702,1.55678,1.55678,292199999.0
2005-07-14 13:03:00,1.55698,1.55703,1.5568,1.55695,210399999.0
2005-07-14 13:04:00,1.55698,1.557,1.5567,1.55698,311499996.0
2005-07-14 13:05:00,1.55686,1.557,1.55683,1.557,256300005.0
2005-07-14 13:06:00,1.55707,1.55708,1.55688,1.55695,247599998.0
2005-07-14 13:07:00,1.55684,1.55702,1.55673,1.55686,352300000.0
2005-07-14 13:08:00,1.55696,1.55702,1.55678,1.55678,254100005.0
2005-07-14 13:09:00,1.55695,1.55695,1.55682,1.55682,53500000.0
2005-07-14 13:10:00,1.55684,1.55698,1.55672,1.55685,158200000.0
2005-07-14 13:11:00,1.55705,1.55705,1.55689,1.55689,68000001.0
2005-07-14 13:12:00,1.55698,1.55698,1.55674,1.55676,269000005.0
2005-07-14 13:13:00,1.55689,1.55697,1.55674,1.55685,319400004.0
2005-07-14 13:14:00,1.55696,1.55706,1.55685,1.55686,283399997.0
2005-07-14 13:15:00,1.55694,1.55705,1.55685,1.55685,130400002.0
2005-07-14 13:16:00,1.55702,1.55709,1.55685,1.55688,231700000.0
2005-07-14 13:17:00,1.55697,1.55711,1.55697,1.55711,80400001.0
2005-07-14 13:18:00,1.55689,1.55713,1.55689,1.55705,490299998.0
2005-07-14 13:19:00,1.55705,1.55705,1.5569,1.5569,20900000.0
2005-07-14 13:20:00,1.55658,1.55688,1.55637,1.55648,337099994.0
2005-07-14 13:21:00,1.55715,1.55715,1.55698,1.557,270500006.0
2005-07-14 13:22:00,1.55708,1.55715,1.55696,1.5571,365800002.0
2005-07-14 13:23:00,1.55715,1.55715,1.55685,1.55685,298300006.0
2005-07-14 13:24:00,1.55707,1.55732,1.55695,1.55721,510900005.0
2005-07-14 13:25:00,1.55732,1.55739,1.55706,1.55729,518400003.0
2005-07-14 13:26:00,1.55716,1.55729,1.55701,1.55719,219300002.0
2005-07-14 13:27:00,1.55725,1.55735,1.55713,1.55721,326399998.0
2005-07-14 13:28:00,1.55713,1.55743,1.55713,1.55743,169699997.0
2005-07-14 13:29:00,1.55721,1.55751,1.55721,1.55751,165400000.0
2005-07-14 13:30:00,1.5574,1.55755,1.55737,1.55755,272000001.0
2005-07-14 13:31:00,1.55745,1.55755,1.55737,1.5575,311799998.0
2005-07-14 13:32:00,1.55749,1.55771,1.55745,1.55754,324400004.0
2005-07-14 13:33:00,1.55752,1.55767,1.55741,1.55754,172800002.0
2005-07-14 13:34:00,1.5576,1.55768,1.55745,1.55763,217299997.0
2005-07-14 13:35:00,1.55754,1.55773,1.55749,1.55759,361499999.0
2005-07-14 13:36:00,1.55751,1.55775,1.55743,1.55751,367300002.0
2005-07-14 13:37:00,1.55741,1.55762,1.55741,1.55746,142599998.0
2005-07-14 13:38:00,1.55757,1.55757,1.55742,1.55747,295300003.0
2005-07-14 13:39:00,1.55761,1.55775,1.55755,1.55762,233699995.0
2005-07-14 13:40:00,1.55765,1.5578,1.55757,1.55759,363900002.0
2005-07-14 13:41:00,1.55761,1.55773,1.55749,1.55767,72800000.0
2005-07-14 13:42:00,1.55778,1.55778,1.55763,1.55772,99200000.0
2005-07-14 13:43:00,1.55767,1.55775,1.55754,1.55767,269400004.0
2005-07-14 13:44:00,1.55772,1.55778,1.55756,1.55766,227800001.0
2005-07-14 13:45:00,1.55761,1.55774,1.55761,1.55773,131100000.0
2005-07-14 13:46:00,1.55772,1.55779,1.55763,1.55768,259400000.0
2005-07-14 13:47:00,1.55753,1.55776,1.55742,1.55761,264799999.0
2005-07-14 13:48:00,1.55767,1.55775,1.55752,1.5577,390499998.0
2005-07-14 13:49:00,1.55767,1.55783,1.55759,1.55767,268500000.0
2005-07-14 13:50:00,1.55763,1.55782,1.55762,1.55777,296799997.0
2005-07-14 13:51:00,1.55767,1.558,1.55767,1.55789,340200006.0
2005-07-14 13:52:00,1.55785,1.55795,1.55778,1.55795,261900004.0
2005-07-14 13:53:00,1.55782,1.55789,1.55774,1.55786,146100000.0
2005-07-14 13:54:00,1.55786,1.55795,1.5577,1.55795,342000005.0
2005-07-14 13:55:00,1.55793,1.55793,1.55773,1.55773,390399998.0
2005-07-14 13:56:00,1.55763,1.55773,1.55745,1.55773,266899997.0
2005-07-14 13:57:00,1.55757,1.55769,1.55753,1.55763,307500004.0
2005-07-14 13:58:00,1.55759,1.55767,1.55748,1.55755,104500000.0
2005-07-14 13:59:00,1.5575,1.55781,1.5575,1.55781,264500002.0
2005-07-14 14:00:00,1.55773,1.55779,1.55767,1.55776,142200001.0
2005-07-14 14:01:00,1.5577,1.55803,1.5577,1.55792,219700000.0
2005-07-14 14:02:00,1.55795,1.55797,1.55782,1.5579,395500002.0
2005-07-14 14:03:00,1.55773,1.55795,1.55752,1.55777,294800001.0
2005-07-14 14:04:00,1.55787,1.55795,1.55776,1.5579,221500003.0
2005-07-14 14:05:00,1.55795,1.55795,1.5579,1.5579,90300003.0
2005-07-14 14:06:00,1.55783,1.55793,1.55767,1.55792,202200004.0
2005-07-14 14:07:00,1.55779,1.5579,1.55772,1.5579,493600000.0
2005-07-14 14:08:00,1.55781,1.55803,1.55781,1.55798,290700001.0
2005-07-14 14:09:00,1.558,1.55808,1.55787,1.55788,286600004.0
2005-07-14 14:10:00,1.558,1.55803,1.55786,1.55786,384200000.0
2005-07-14 14:11:00,1.55797,1.55803,1.55783,1.55783,179299999.0
2005-07-14 14:12:00,1.55788,1.558,1.55772,1.55782,370700000.0
2005-07-14 14:13:00,1.55797,1.55805,1.55782,1.558,238600001.0
2005-07-14 14:14:00,1.55792,1.55802,1.55776,1.55789,224500002.0
2005-07-14 14:15:00,1.55793,1.55798,1.55779,1.55785,239100000.0
2005-07-14 14:16:00,1.55804,1.55804,1.55776,1.55802,314300001.0
2005-07-14 14:17:00,1.55787,1.558,1.55777,1.55785,205999999.0
2005-07-14 14:18:00,1.55789,1.55819,1.55789,1.55811,291999999.0
2005-07-14 14:19:00,1.55805,1.55813,1.55791,1.55807,445600000.0
2005-07-14 14:20:00,1.55796,1.55811,1.55775,1.55811,433400001.0
2005-07-14 14:21:00,1.55795,1.55808,1.55782,1.55785,235200001.0
2005-07-14 14:22:00,1.558,1.55808,1.55786,1.55798,337300007.0
2005-07-14 14:23:00,1.55808,1.55813,1.55788,1.55788,218099999.0
2005-07-14 14:24:00,1.55792,1.5581,1.55783,1.55793,125600001.0
2005-07-14 14:25:00,1.55794,1.55802,1.55794,1.55802,60700000.0
2005-07-14 14:26:00,1.55784,1.55801,1.55775,1.55792,373099995.0
2005-07-14 14:27:00,1.55793,1.55812,1.55784,1.55802,365400000.0
2005-07-14 14:28:00,1.55777,1.55807,1.55777,1.558,466099999.0
2005-07-14 14:29:00,1.55798,1.55807,1.55776,1.558,215000001.0
2005-07-14 14:30:00,1.55791,1.5581,1.55733,1.55788,325400001.0
2005-07-14 14:31:00,1.55788,1.55803,1.55777,1.5579,431400003.0
2005-07-14 14:32:00,1.55771,1.55801,1.55715,1.55801,341300007.0
2005-07-14 14:33:00,1.55808,1.5583,1.55797,1.55821,339500006.0
2005-07-14 14:34:00,1.55839,1.55853,1.55834,1.55846,260600002.0
2005-07-14 14:35:00,1.55851,1.55888,1.5585,1.5587,486800003.0
2005-07-14 14:36:00,1.55861,1.55876,1.55853,1.55863,385100000.0
2005-07-14 14:37:00,1.55862,1.55862,1.5584,1.5584,383000000.0
2005-07-14 14:38:00,1.55857,1.55869,1.55838,1.55855,272300003.0
2005-07-14 14:39:00,1.55862,1.55867,1.55841,1.55847,246899997.0
2005-07-14 14:40:00,1.55846,1.55861,1.55815,1.55829,332899998.0
2005-07-14 14:41:00,1.55826,1.55842,1.55822,1.55822,279600003.0
2005-07-14 14:42:00,1.55825,1.55825,1.55781,1.55791,491799996.0
2005-07-14 14:43:00,1.55777,1.55796,1.55767,1.55789,200200003.0
2005-07-14 14:44:00,1.55776,1.5579,1.5577,1.55784,157999996.0
2005-07-14 14:45:00,1.55784,1.55802,1.55776,1.55781,205300000.0
2005-07-14 14:46:00,1.55772,1.55796,1.55772,1.55796,253099999.0
2005-07-14 14:47:00,1.55802,1.55802,1.55778,1.55787,214700000.0
2005-07-14 14:48:00,1.55786,1.558,1.55774,1.5579,229300002.0
2005-07-14 14:49:00,1.55776,1.55806,1.55776,1.55795,234900003.0
2005-07-14 14:50:00,1.55807,1.55822,1.55791,1.55812,377499998.0
2005-07-14 14:51:00,1.55806,1.55818,1.55786,1.55811,299699997.0
2005-07-14 14:52:00,1.55809,1.55822,1.558,1.5581,387699999.0
2005-07-14 14:53:00,1.55812,1.5582,1.55792,1.55792,300399995.0
2005-07-14 14:54:00,1.55796,1.55809,1.55785,1.55794,367100002.0
2005-07-14 14:55:00,1.55805,1.5582,1.55794,1.55803,158899999.0
2005-07-14 14:56:00,1.55821,1.55821,1.55807,1.55807,37499999.0
2005-07-14 14:57:00,1.55815,1.55832,1.55807,1.55807,324300002.0
2005-07-14 14:58:00,1.55813,1.55829,1.55805,1.55815,186900004.0
2005-07-14 14:59:00,1.55812,1.55848,1.55807,1.55828,456500003.0
2005-07-14 15:00:00,1.55844,1.55851,1.55834,1.55834,298700002.0
2005-07-14 15:01:00,1.55818,1.5583,1.558,1.558,489400001.0
2005-07-14 15:02:00,1.55818,1.55837,1.55816,1.55837,340999999.0
2005-07-14 15:03:00,1.55825,1.55852,1.5582,1.55835,295400002.0
2005-07-14 15:04:00,1.55837,1.55851,1.5583,1.55851,242500000.0
2005-07-14 15:05:00,1.55839,1.55847,1.55804,1.55827,238900001.0
2005-07-14 15:06:00,1.55833,1.55848,1.55823,1.55833,368900005.0
2005-07-14 15:07:00,1.55842,1.55866,1.55833,1.55846,212000001.0
2005-07-14 15:08:00,1.55839,1.55855,1.55825,1.55837,331700001.0
2005-07-14 15:09:00,1.55852,1.55861,1.55824,1.55849,253700004.0
2005-07-14 15:10:00,1.55842,1.55859,1.55836,1.55852,394600003.0
2005-07-14 15:11:00,1.55848,1.55853,1.55834,1.55837,416700003.0
2005-07-14 15:12:00,1.55847,1.5586,1.55841,1.55843,299900005.0
2005-07-14 15:13:00,1.55863,1.55863,1.55852,1.55852,72000000.0
2005-07-14 15:14:00,1.55865,1.55868,1.55844,1.5586,219400003.0
2005-07-14 15:15:00,1.55866,1.5587,1.55844,1.55844,469000002.0
2005-07-14 15:16:00,1.55854,1.55872,1.55851,1.55859,199800002.0
2005-07-14 15:17:00,1.55859,1.5587,1.5584,1.55848,356499997.0
2005-07-14 15:18:00,1.55841,1.55856,1.55817,1.55817,168899997.0
2005-07-14 15:19:00,1.55845,1.55845,1.55823,1.55829,219999999.0
2005-07-14 15:20:00,1.55831,1.55853,1.55828,1.55853,400400002.0
2005-07-14 15:21:00,1.55831,1.55852,1.55831,1.55845,215800000.0
2005-07-14 15:22:00,1.5584,1.5584,1.55822,1.55822,38300000.0
2005-07-14 15:23:00,1.55837,1.5585,1.55821,1.55821,236600001.0
2005-07-14 15:24:00,1.55838,1.55848,1.55834,1.55841,135300003.0
2005-07-14 15:25:00,1.55848,1.55849,1.55828,1.55828,247099995.0
2005-07-14 15:26:00,1.5583,1.5584,1.5583,1.5584,55100000.0
2005-07-14 15:27:00,1.55848,1.55851,1.55838,1.55842,249200001.0
2005-07-14 15:28:00,1.55832,1.55849,1.55832,1.55849,260500001.0
2005-07-14 15:29:00,1.55843,1.55852,1.55824,1.55842,256500003.0
2005-07-14 15:30:00,1.55832,1.55853,1.55831,1.55848,248500006.0
2005-07-14 15:31:00,1.55827,1.55857,1.55827,1.55853,249000000.0
2005-07-14 15:32:00,1.55843,1.55853,1.55831,1.55839,323900000.0
2005-07-14 15:33:00,1.55857,1.55857,1.55834,1.55848,348100000.0
2005-07-14 15:34:00,1.55856,1.55867,1.55844,1.5586,175000001.0
2005-07-14 15:35:00,1.55859,1.55871,1.55848,1.55868,203100000.0
2005-07-14 15:36:00,1.55836,1.55866,1.55836,1.55866,282800002.0
2005-07-14 15:37:00,1.55872,1.55878,1.55856,1.55875,319700001.0
2005-07-14 15:38:00,1.5586,1.55882,1.55853,1.55867,508000011.0
2005-07-14 15:39:00,1.55865,1.55873,1.55851,1.55868,385799999.0
2005-07-14 15:40:00,1.55851,1.55871,1.55851,1.55855,299800001.0
2005-07-14 15:41:00,1.55861,1.55861,1.55846,1.55849,138099998.0
2005-07-14 15:42:00,1.55848,1.5587,1.55841,1.55865,315700002.0
2005-07-14 15:43:00,1.55862,1.55871,1.55854,1.55854,141100003.0
2005-07-14 15:44:00,1.55858,1.55863,1.55847,1.55856,169499999.0
2005-07-14 15:45:00,1.5586,1.55864,1.55832,1.55832,201299999.0
2005-07-14 15:46:00,1.55843,1.55859,1.55826,1.5584,280900002.0
2005-07-14 15:47:00,1.55857,1.55863,1.55844,1.55844,380399999.0
2005-07-14 15:48:00,1.55851,1.55859,1.55837,1.55841,255400001.0
2005-07-14 15:49:00,1.55831,1.55862,1.55831,1.55862,189400001.0
2005-07-14 15:50:00,1.5586,1.5586,1.55841,1.55849,197599998.0
2005-07-14 15:51:00,1.5585,1.55865,1.5584,1.55855,300199995.0
2005-07-14 15:52:00,1.55862,1.55865,1.55851,1.55851,365499998.0
2005-07-14 15:53:00,1.55863,1.55865,1.55841,1.55841,203000002.0
2005-07-14 15:54:00,1.55842,1.55856,1.55829,1.55852,293999999.0
2005-07-14 15:55:00,1.55844,1.55853,1.55829,1.55837,271600000.0
2005-07-14 15:56:00,1.55837,1.55849,1.55824,1.55838,403600003.0
2005-07-14 15:57:00,1.55833,1.55858,1.55833,1.55851,185300000.0
2005-07-14 15:58:00,1.55848,1.55856,1.55835,1.55848,437400001.0
2005-07-14 15:59:00,1.55835,1.55855,1.55835,1.55851,439599997.0
2005-07-14 16:00:00,1.55836,1.55866,1.55814,1.55856,274000001.0
2005-07-14 16:01:00,1.55862,1.55867,1.55844,1.55854,362300003.0
2005-07-14 16:02:00,1.55863,1.55863,1.55838,1.55859,336300005.0
2005-07-14 16:03:00,1.55847,1.5587,1.55838,1.5587,430000000.0
2005-07-14 16:04:00,1.55859,1.55867,1.55852,1.55867,202599996.0
2005-07-14 16:05:00,1.55863,1.55885,1.55847,1.5587,293199998.0
2005-07-14 16:06:00,1.55872,1.55902,1.55872,1.55902,364800000.0
2005-07-14 16:07:00,1.55907,1.55927,1.55899,1.5591,300600005.0
2005-07-14 16:08:00,1.55918,1.55937,1.55912,1.55929,358500001.0
2005-07-14 16:09:00,1.5591,1.55916,1.55898,1.55903,372700000.0
2005-07-14 16:10:00,1.5591,1.55919,1.55888,1.55908,332800003.0
2005-07-14 16:11:00,1.55895,1.55916,1.55895,1.55899,340200002.0
2005-07-14 16:12:00,1.55913,1.55917,1.55894,1.55894,267700003.0
2005-07-14 16:13:00,1.55901,1.55918,1.55881,1.55896,357500002.0
2005-07-14 16:14:00,1.55905,1.55918,1.55874,1.55911,406400001.0
2005-07-14 16:15:00,1.55867,1.55909,1.55867,1.55883,254799998.0
2005-07-14 16:16:00,1.55865,1.55879,1.55857,1.55872,410500002.0
2005-07-14 16:17:00,1.55872,1.55874,1.55846,1.5587,435000003.0
2005-07-14 16:18:00,1.55878,1.55878,1.55863,1.55871,154700002.0
2005-07-14 16:19:00,1.55863,1.55873,1.55844,1.55847,259199997.0
2005-07-14 16:20:00,1.55854,1.5587,1.55848,1.5586,128700002.0
2005-07-14 16:21:00,1.55858,1.55877,1.55847,1.55847,179000002.0
2005-07-14 16:22:00,1.55857,1.55873,1.55853,1.55864,184500006.0
2005-07-14 16:23:00,1.55862,1.5587,1.55849,1.5585,273399997.0
2005-07-14 16:24:00,1.55855,1.55869,1.55842,1.55853,355399998.0
2005-07-14 16:25:00,1.55861,1.55873,1.55844,1.55872,376200002.0
2005-07-14 16:26:00,1.55887,1.55887,1.55843,1.55852,220300001.0
2005-07-14 16:27:00,1.55853,1.55869,1.55841,1.55849,279100001.0
2005-07-14 16:28:00,1.55853,1.55867,1.55838,1.55852,222199999.0
2005-07-14 16:29:00,1.5587,1.55877,1.5586,1.55875,205900000.0
2005-07-14 16:30:00,1.55863,1.55881,1.5584,1.55852,291899995.0
2005-07-14 16:31:00,1.55859,1.5588,1.55844,1.5588,311699999.0
2005-07-14 16:32:00,1.55872,1.55872,1.55854,1.55856,139000000.0
2005-07-14 16:33:00,1.55854,1.55871,1.55847,1.55862,400499994.0
2005-07-14 16:34:00,1.55866,1.55888,1.55866,1.55888,121600001.0
2005-07-14 16:35:00,1.55886,1.55886,1.55869,1.55875,202200001.0
2005-07-14 16:36:00,1.55859,1.55874,1.55851,1.55869,398400001.0
2005-07-14 16:37:00,1.55871,1.55887,1.55865,1.55868,357400001.0
2005-07-14 16:38:00,1.55869,1.55885,1.5586,1.55885,453199994.0
2005-07-14 16:39:00,1.55867,1.55888,1.55865,1.55865,290400001.0
2005-07-14 16:40:00,1.55877,1.55889,1.5586,1.55868,503900001.0
2005-07-14 16:41:00,1.55873,1.55878,1.5586,1.5586,211600000.0
2005-07-14 16:42:00,1.55856,1.55888,1.55856,1.55885,540100004.0
2005-07-14 16:43:00,1.5588,1.5588,1.55849,1.55865,199100005.0
2005-07-14 16:44:00,1.55888,1.55899,1.55869,1.55899,193199998.0
2005-07-14 16:45:00,1.55892,1.55908,1.5589,1.55895,423700000.0
2005-07-14 16:46:00,1.55889,1.55895,1.55877,1.55889,278299999.0
2005-07-14 16:47:00,1.55884,1.55903,1.55877,1.55903,354700007.0
2005-07-14 16:48:00,1.55895,1.55903,1.55881,1.55896,210700005.0
2005-07-14 16:49:00,1.55882,1.55897,1.55878,1.55897,256400002.0
2005-07-14 16:50:00,1.55897,1.55908,1.55896,1.55899,138900002.0
2005-07-14 16:51:00,1.55912,1.55925,1.55888,1.55888,277900000.0
2005-07-14 16:52:00,1.55908,1.55923,1.55908,1.55923,207700001.0
2005-07-14 16:53:00,1.5591,1.5591,1.55892,1.55902,168600002.0
2005-07-14 16:54:00,1.55902,1.55913,1.55883,1.55888,324400001.0
2005-07-14 16:55:00,1.55905,1.55914,1.55889,1.55907,545900002.0
2005-07-14 16:56:00,1.55899,1.55911,1.55889,1.55891,395099995.0
2005-07-14 16:57:00,1.55886,1.5591,1.55881,1.5591,249100003.0
2005-07-14 16:58:00,1.55889,1.55922,1.55889,1.55914,230899998.0
2005-07-14 16:59:00,1.55929,1.55929,1.5591,1.55925,281499999.0
2005-07-14 17:00:00,1.5593,1.55941,1.55918,1.55932,229100002.0
2005-07-14 17:01:00,1.55935,1.55943,1.55914,1.55942,303500000.0
2005-07-14 17:02:00,1.55947,1.55947,1.55921,1.55928,244200003.0
2005-07-14 17:03:00,1.55941,1.55941,1.55906,1.55909,273900002.0
2005-07-14 17:04:00,1.5592,1.55934,1.55908,1.55926,315299997.0
2005-07-14 17:05:00,1.55916,1.55938,1.5591,1.55932,221799999.0
2005-07-14 17:06:00,1.55927,1.55941,1.55916,1.55934,226500002.0
2005-07-14 17:07:00,1.5594,1.5594,1.55906,1.55906,345700001.0
2005-07-14 17:08:00,1.55913,1.5593,1.55906,1.5592,318800002.0
2005-07-14 17:09:00,1.55928,1.55928,1.55915,1.55918,240200003.0
2005-07-14 17:10:00,1.55918,1.55922,1.55894,1.55894,268499999.0
2005-07-14 17:11:00,1.55909,1.55921,1.55897,1.55908,284400005.0
2005-07-14 17:12:00,1.55919,1.55923,1.55901,1.55916,214199998.0
2005-07-14 17:13:00,1.55925,1.55936,1.55912,1.55935,265799997.0
2005-07-14 17:14:00,1.55939,1.55948,1.5593,1.55941,202200002.0
2005-07-14 17:15:00,1.55953,1.55995,1.55953,1.55995,153700000.0
2005-07-14 17:16:00,1.56002,1.56008,1.55981,1.55983,547900006.0
2005-07-14 17:17:00,1.55964,1.55982,1.55961,1.55966,238200003.0
2005-07-14 17:18:00,1.55961,1.55961,1.5593,1.5593,404499999.0
2005-07-14 17:19:00,1.55942,1.55942,1.55926,1.55927,190300000.0
2005-07-14 17:20:00,1.55937,1.5594,1.55923,1.55929,334400000.0
2005-07-14 17:21:00,1.55936,1.55943,1.55933,1.55937,187699998.0
2005-07-14 17:22:00,1.55932,1.55938,1.55914,1.55924,178500001.0
2005-07-14 17:23:00,1.5594,1.55953,1.5593,1.55938,183799998.0
2005-07-14 17:24:00,1.55952,1.55962,1.55935,1.55948,281799998.0
2005-07-14 17:25:00,1.55938,1.5595,1.55936,1.55943,205199998.0
2005-07-14 17:26:00,1.55946,1.55959,1.5594,1.55951,115199998.0
2005-07-14 17:27:00,1.55965,1.55981,1.55958,1.55969,201399999.0
2005-07-14 17:28:00,1.55964,1.5598,1.55961,1.55977,351400003.0
2005-07-14 17:29:00,1.55972,1.55993,1.55972,1.55993,52499999.0
2005-07-14 17:30:00,1.5598,1.56016,1.5598,1.55994,473999999.0
2005-07-14 17:31:00,1.55999,1.56002,1.55982,1.55988,444599996.0
2005-07-14 17:32:00,1.55981,1.56,1.55975,1.55998,326499999.0
2005-07-14 17:33:00,1.55985,1.56006,1.55985,1.55992,343700006.0
2005-07-14 17:34:00,1.55984,1.56003,1.55976,1.56003,275800002.0
2005-07-14 17:35:00,1.56002,1.56018,1.55996,1.56012,233300000.0
2005-07-14 17:36:00,1.55989,1.56013,1.55985,1.5599,161300001.0
2005-07-14 17:37:00,1.55961,1.55985,1.55961,1.55982,275899997.0
2005-07-14 17:38:00,1.55975,1.55984,1.55956,1.55981,303300001.0
2005-07-14 17:39:00,1.55974,1.5599,1.55965,1.55979,193400004.0
2005-07-14 17:40:00,1.55954,1.55992,1.55954,1.55992,247499998.0
2005-07-14 17:41:00,1.55988,1.55995,1.55975,1.55979,395499999.0
2005-07-14 17:42:00,1.55976,1.56006,1.55973,1.55998,583500006.0
2005-07-14 17:43:00,1.55994,1.5601,1.55979,1.55985,248600001.0
2005-07-14 17:44:00,1.55971,1.5601,1.55971,1.56005,262700002.0
2005-07-14 17:45:00,1.55991,1.56011,1.55991,1.56,332300001.0
2005-07-14 17:46:00,1.55985,1.55995,1.55985,1.5599,82499998.0
2005-07-14 17:47:00,1.5598,1.55985,1.55972,1.55978,64300001.0
2005-07-14 17:48:00,1.5598,1.55985,1.55965,1.55967,155700000.0
2005-07-14 17:49:00,1.55978,1.55978,1.55957,1.55963,427700002.0
2005-07-14 17:50:00,1.55957,1.55977,1.55956,1.55969,308799998.0
2005-07-14 17:51:00,1.55944,1.5596,1.55943,1.55957,150200003.0
2005-07-14 17:52:00,1.5596,1.55966,1.55939,1.55957,315900001.0
2005-07-14 17:53:00,1.55958,1.55958,1.55932,1.55933,279699997.0
2005-07-14 17:54:00,1.5594,1.55951,1.55929,1.55946,461800004.0
2005-07-14 17:55:00,1.55953,1.55953,1.55937,1.55944,164200002.0
2005-07-14 17:56:00,1.55936,1.55938,1.55919,1.55919,204500002.0
2005-07-14 17:57:00,1.55925,1.55937,1.55925,1.55933,98300000.0
2005-07-14 17:58:00,1.55914,1.55929,1.55899,1.55911,168400000.0
2005-07-14 17:59:00,1.55905,1.5592,1.55893,1.55913,260300003.0
2005-07-14 18:00:00,1.55915,1.55922,1.55901,1.55922,380099993.0
2005-07-14 18:01:00,1.5595,1.5596,1.5595,1.5595,1915400008.0
2005-07-14 18:02:00,1.5596,1.5596,1.5595,1.5595,1915400008.0
2005-07-14 18:03:00,1.5596,1.5597,1.5595,1.5597,1915400008.0
2005-07-14 18:04:00,1.5598,1.5598,1.5597,1.5598,1915400008.0
2005-07-14 18:05:00,1.5598,1.5598,1.5597,1.5598,1915400008.0
2005-07-14 18:06:00,1.5597,1.5598,1.5597,1.5597,1915400008.0
2005-07-14 18:09:00,1.5593,1.55958,1.55924,1.5594,1915400008.0
2005-07-14 18:10:00,1.5597,1.5597,1.5597,1.5597,1906799993.0
2005-07-14 18:11:00,1.55958,1.55963,1.55932,1.55947,1906799993.0
2005-07-14 18:12:00,1.55965,1.55973,1.5595,1.5596,1789000017.0
2005-07-14 18:13:00,1.55965,1.55965,1.5594,1.5594,1791900019.0
2005-07-14 18:15:00,1.55946,1.55968,1.55941,1.55963,955599998.0
2005-07-14 18:16:00,1.5598,1.5598,1.5598,1.5598,1811099998.0
2005-07-14 18:17:00,1.55963,1.55963,1.55928,1.5594,1811099998.0
2005-07-14 18:18:00,1.55944,1.55975,1.55929,1.55961,633500002.0
2005-07-14 18:19:00,1.5598,1.5598,1.5598,1.5598,1973599997.0
2005-07-14 18:20:00,1.55969,1.55978,1.55959,1.5597,1973599997.0
2005-07-14 18:21:00,1.55975,1.55975,1.55954,1.55954,802200003.0
2005-07-14 18:22:00,1.55969,1.55985,1.55959,1.55968,1202299999.0
2005-07-14 18:23:00,1.56,1.56,1.5598,1.5598,1185999998.0
2005-07-14 18:24:00,1.5598,1.5598,1.5598,1.5598,1185999998.0
2005-07-14 18:25:00,1.5598,1.5598,1.5598,1.5598,1185999998.0
2005-07-14 18:26:00,1.56,1.56,1.5598,1.5598,1185999998.0
2005-07-14 18:27:00,1.55985,1.55988,1.55969,1.55972,1185999998.0
2005-07-14 18:28:00,1.56,1.56,1.5598,1.56,1428299990.0
2005-07-14 18:29:00,1.55984,1.56005,1.55984,1.55998,1428299990.0
2005-07-14 18:30:00,1.55994,1.56006,1.55982,1.55989,992399994.0
2005-07-14 18:31:00,1.56,1.56005,1.55984,1.55997,788600001.0
2005-07-14 18:32:00,1.56002,1.56002,1.55966,1.55966,1174200002.0
2005-07-14 18:33:00,1.55979,1.55985,1.55965,1.55985,1940299993.0
2005-07-14 18:35:00,1.55985,1.55991,1.55966,1.55966,1942200004.0
2005-07-14 18:36:00,1.55964,1.55975,1.55953,1.55959,1413400002.0
2005-07-14 18:37:00,1.5598,1.5598,1.5598,1.5598,1956999999.0
2005-07-14 18:38:00,1.55954,1.55973,1.55946,1.55965,1956999999.0
2005-07-14 18:39:00,1.55911,1.55974,1.55881,1.55954,1942600000.0
2005-07-14 18:40:00,1.5597,1.5597,1.5596,1.5596,1080500002.0
2005-07-14 18:41:00,1.55928,1.55948,1.55922,1.55939,1080500002.0
2005-07-14 18:42:00,1.55941,1.55959,1.55928,1.55942,1163899995.0
2005-07-14 18:43:00,1.55935,1.55942,1.55923,1.55935,336699999.0
2005-07-14 18:44:00,1.55932,1.55947,1.55918,1.5592,774200000.0
2005-07-14 18:45:00,1.55924,1.55946,1.55922,1.5594,662200003.0
2005-07-14 18:46:00,1.55887,1.55936,1.55879,1.55933,384799995.0
2005-07-14 18:47:00,1.55927,1.55947,1.55925,1.55947,240300001.0
2005-07-14 18:48:00,1.55943,1.55962,1.55938,1.55959,1183100010.0
2005-07-14 18:49:00,1.55958,1.55964,1.55941,1.55963,179500000.0
2005-07-14 18:50:00,1.5595,1.55965,1.55945,1.55964,540099999.0
2005-07-14 18:51:00,1.55971,1.55975,1.55949,1.5595,1431300005.0
2005-07-14 18:52:00,1.55952,1.55972,1.55949,1.55965,1206500007.0
2005-07-14 18:53:00,1.55972,1.55978,1.55958,1.5597,996900002.0
2005-07-14 18:54:00,1.55962,1.55978,1.55961,1.55973,650300001.0
2005-07-14 18:55:00,1.55939,1.55959,1.55896,1.55917,1444100001.0
2005-07-14 18:56:00,1.55968,1.55975,1.55956,1.55975,1100399997.0
2005-07-14 18:57:00,1.55975,1.55978,1.55964,1.5597,777899999.0
2005-07-14 18:58:00,1.55972,1.55978,1.55947,1.55959,1151200000.0
2005-07-14 18:59:00,1.55957,1.55976,1.55955,1.5596,1534400002.0
2005-07-14 19:00:00,1.5597,1.55981,1.55958,1.55977,388500004.0
2005-07-14 19:01:00,1.55985,1.55985,1.55962,1.55973,339800002.0
2005-07-14 19:02:00,1.55928,1.55977,1.55909,1.55956,843100009.0
2005-07-14 19:03:00,1.55968,1.55979,1.55962,1.55972,593400004.0
2005-07-14 19:04:00,1.55955,1.55967,1.55952,1.5596,217300007.0
2005-07-14 19:05:00,1.55957,1.55963,1.55941,1.55958,638100001.0
2005-07-14 19:06:00,1.55958,1.55974,1.55947,1.55959,1947800016.0
2005-07-14 19:07:00,1.55958,1.55965,1.55938,1.5594,916499999.0
2005-07-14 19:08:00,1.55949,1.5597,1.55949,1.55959,1854100007.0
2005-07-14 19:09:00,1.5596,1.55968,1.55944,1.55947,1354800001.0
2005-07-14 19:10:00,1.5596,1.55965,1.55944,1.55951,700900001.0
2005-07-14 19:11:00,1.55942,1.55942,1.55918,1.55926,1305600004.0
2005-07-14 19:12:00,1.55923,1.55939,1.55919,1.55933,776300005.0
2005-07-14 19:13:00,1.5593,1.55943,1.55925,1.55943,454300003.0
2005-07-14 19:14:00,1.5589,1.55937,1.5588,1.55921,252600001.0
2005-07-14 19:15:00,1.55945,1.55953,1.55922,1.55946,1286600001.0
2005-07-14 19:16:00,1.55946,1.55953,1.55933,1.55946,708600005.0
2005-07-14 19:17:00,1.55947,1.55954,1.5593,1.55944,866000001.0
2005-07-14 19:18:00,1.5595,1.5595,1.55926,1.55926,687800004.0
2005-07-14 19:19:00,1.55938,1.5595,1.55924,1.55939,943699999.0
2005-07-14 19:20:00,1.55941,1.55955,1.55919,1.55948,1204600002.0
2005-07-14 19:21:00,1.55936,1.55953,1.55933,1.55942,1082500006.0
2005-07-14 19:22:00,1.55947,1.55959,1.5592,1.5595,219900000.0
2005-07-14 19:23:00,1.55942,1.55962,1.55939,1.55954,687800005.0
2005-07-14 19:24:00,1.55958,1.55971,1.55946,1.55964,545600000.0
2005-07-14 19:25:00,1.5597,1.55981,1.55955,1.55955,853800001.0
2005-07-14 19:26:00,1.55972,1.55983,1.55957,1.55983,856300001.0
2005-07-14 19:27:00,1.55968,1.5599,1.55958,1.55969,1126400010.0
2005-07-14 19:28:00,1.55974,1.55993,1.55967,1.55978,433600006.0
2005-07-14 19:29:00,1.55978,1.55985,1.55957,1.55958,687100007.0
2005-07-14 19:31:00,1.55988,1.55992,1.55963,1.55968,1355600008.0
2005-07-14 19:32:00,1.55971,1.55993,1.55971,1.55987,678799999.0
2005-07-14 19:33:00,1.55966,1.55985,1.55963,1.55977,779199997.0
2005-07-14 19:34:00,1.55965,1.55987,1.5595,1.5598,1822300005.0
2005-07-14 19:35:00,1.55977,1.55985,1.55946,1.55974,868699991.0
2005-07-14 19:36:00,1.55978,1.55986,1.55956,1.55957,663700002.0
2005-07-14 19:37:00,1.5597,1.55975,1.5596,1.55968,347100004.0
2005-07-14 19:38:00,1.55971,1.55984,1.55961,1.55982,642699999.0
2005-07-14 19:39:00,1.55975,1.55979,1.55957,1.55957,1112100005.0
2005-07-14 19:40:00,1.5598,1.5598,1.55965,1.55966,809099990.0
2005-07-14 19:41:00,1.5598,1.5598,1.5597,1.5597,524000001.0
2005-07-14 19:42:00,1.5597,1.55987,1.55969,1.55987,862000005.0
2005-07-14 19:43:00,1.55985,1.55985,1.55961,1.55961,294800000.0
2005-07-14 19:44:00,1.55975,1.55978,1.55959,1.5596,1154599998.0
2005-07-14 19:45:00,1.5597,1.55975,1.55953,1.55967,474000001.0
2005-07-14 19:46:00,1.55976,1.55983,1.5596,1.55977,833299998.0
2005-07-14 19:47:00,1.55975,1.55982,1.55961,1.55965,247400001.0
2005-07-14 19:48:00,1.55963,1.55965,1.55955,1.55959,514400000.0
2005-07-14 19:49:00,1.55926,1.55951,1.55861,1.55938,1127100003.0
2005-07-14 19:50:00,1.55945,1.55965,1.55945,1.55965,256700002.0
2005-07-14 19:51:00,1.55955,1.55964,1.55952,1.55964,557199999.0
2005-07-14 19:52:00,1.55965,1.55965,1.5595,1.55958,375600005.0
2005-07-14 19:53:00,1.55958,1.55965,1.55942,1.55957,414300004.0
2005-07-14 19:54:00,1.5596,1.55965,1.5595,1.5595,206000004.0
2005-07-14 19:55:00,1.55968,1.55968,1.55945,1.55945,686200002.0
2005-07-14 19:56:00,1.55963,1.55969,1.55944,1.55958,1423700010.0
2005-07-14 19:57:00,1.55968,1.55968,1.55941,1.55941,1509100001.0
2005-07-14 19:58:00,1.55941,1.55969,1.5594,1.55955,1772900011.0
2005-07-14 19:59:00,1.55954,1.55962,1.55939,1.55947,1113000005.0
2005-07-14 20:00:00,1.55918,1.55949,1.55871,1.55894,719700006.0
2005-07-14 20:01:00,1.55955,1.55955,1.5592,1.5592,653100005.0
2005-07-14 20:02:00,1.55911,1.55924,1.55906,1.55924,382700005.0
2005-07-14 20:03:00,1.5592,1.55925,1.5591,1.55918,281300001.0
2005-07-14 20:04:00,1.5591,1.55922,1.55904,1.55922,227399998.0
2005-07-14 20:05:00,1.55877,1.5591,1.55854,1.55895,499800001.0
2005-07-14 20:06:00,1.55923,1.55923,1.55912,1.55917,435499997.0
2005-07-14 20:07:00,1.55909,1.55918,1.55888,1.55894,176900000.0
2005-07-14 20:08:00,1.55895,1.55911,1.55891,1.55908,1609100003.0
2005-07-14 20:09:00,1.55908,1.5591,1.55894,1.55894,431400007.0
2005-07-14 20:10:00,1.55901,1.55908,1.55889,1.55889,239300004.0
2005-07-14 20:11:00,1.55901,1.55908,1.55889,1.55898,1020599996.0
2005-07-14 20:12:00,1.55895,1.55915,1.55895,1.559,302500002.0
2005-07-14 20:13:00,1.55913,1.55942,1.55903,1.55914,1833200001.0
2005-07-14 20:14:00,1.55921,1.55939,1.55915,1.55938,504700000.0
2005-07-14 20:15:00,1.55911,1.55941,1.5588,1.55896,1090500001.0
2005-07-14 20:16:00,1.55943,1.55943,1.55917,1.55927,1820700001.0
2005-07-14 20:17:00,1.55938,1.55962,1.55928,1.55962,521500009.0
2005-07-14 20:18:00,1.55958,1.55965,1.5595,1.5596,523800004.0
2005-07-14 20:20:00,1.5596,1.5596,1.5596,1.5596,813399998.0
2005-07-14 20:21:00,1.55924,1.55947,1.55924,1.55937,813399998.0
2005-07-14 20:22:00,1.5593,1.5595,1.55919,1.5593,552999998.0
2005-07-14 20:23:00,1.55927,1.55942,1.55914,1.55921,1043500011.0
2005-07-14 20:24:00,1.55925,1.55932,1.55907,1.5592,565400006.0
2005-07-14 20:25:00,1.55921,1.55933,1.55905,1.55922,941200008.0
2005-07-14 20:26:00,1.55878,1.55916,1.55872,1.55906,304899999.0
2005-07-14 20:27:00,1.55924,1.55933,1.559,1.55914,403099998.0
2005-07-14 20:28:00,1.5593,1.5596,1.5593,1.5596,1548199996.0
2005-07-14 20:29:00,1.55954,1.55954,1.55914,1.55914,1548199996.0
2005-07-14 20:30:00,1.5596,1.5596,1.5595,1.5595,2049300006.0
2005-07-14 20:31:00,1.55938,1.55954,1.55931,1.55944,2049300006.0
2005-07-14 20:32:00,1.5595,1.5596,1.5595,1.5595,683600002.0
2005-07-14 20:33:00,1.559,1.55928,1.55852,1.55896,683600002.0
2005-07-14 20:34:00,1.55929,1.55929,1.55901,1.55901,395000001.0
2005-07-14 20:35:00,1.55899,1.5592,1.55894,1.5592,486200003.0
2005-07-14 20:36:00,1.559,1.55921,1.55891,1.55917,518900002.0
2005-07-14 20:37:00,1.55925,1.55927,1.55901,1.55901,1084499999.0
2005-07-14 20:38:00,1.559,1.5592,1.55896,1.55915,1804600002.0
2005-07-14 20:39:00,1.55912,1.55915,1.55894,1.55895,1014100002.0
2005-07-14 20:40:00,1.55914,1.55932,1.55906,1.55924,1259800004.0
2005-07-14 20:41:00,1.55933,1.55938,1.55906,1.55923,364899998.0
2005-07-14 20:42:00,1.55898,1.5592,1.55892,1.55912,280600001.0
2005-07-14 20:43:00,1.55911,1.55939,1.55903,1.55915,691700002.0
2005-07-14 20:44:00,1.55895,1.55935,1.55881,1.55897,1650699991.0
2005-07-14 20:45:00,1.55893,1.55899,1.55864,1.5587,912100014.0
2005-07-14 20:46:00,1.55895,1.55895,1.55863,1.55879,476300000.0
2005-07-14 20:47:00,1.55882,1.55888,1.55859,1.55875,746900006.0
2005-07-14 20:48:00,1.55886,1.55899,1.5587,1.5588,1647200007.0
2005-07-14 20:49:00,1.5587,1.55897,1.55867,1.55889,743400007.0
2005-07-14 20:50:00,1.55881,1.55892,1.55868,1.55887,1678200001.0
2005-07-14 20:51:00,1.55884,1.55902,1.55879,1.55887,344099997.0
2005-07-14 20:52:00,1.55897,1.55903,1.55878,1.55894,1529800010.0
2005-07-14 20:53:00,1.5588,1.55895,1.55879,1.5589,1508899998.0
2005-07-14 20:54:00,1.55888,1.55895,1.55876,1.5588,705000003.0
2005-07-14 20:55:00,1.5588,1.55896,1.5588,1.55891,767300006.0
2005-07-14 20:58:00,1.5592,1.5592,1.5589,1.5589,1161599999.0
2005-07-14 20:59:00,1.5589,1.5589,1.5589,1.5589,1161599999.0
2005-07-14 21:00:00,1.5589,1.5593,1.5589,1.5589,1161599999.0
2005-07-14 21:01:00,1.5592,1.5592,1.5589,1.5592,1161599999.0
2005-07-14 21:02:00,1.559,1.55905,1.55887,1.5589,1161599999.0
2005-07-14 21:03:00,1.55895,1.55927,1.55895,1.5592,1412100004.0
2005-07-14 21:04:00,1.55922,1.55922,1.55895,1.55895,184700001.0
2005-07-14 21:05:00,1.55898,1.55915,1.55894,1.5591,1065200008.0
2005-07-14 21:06:00,1.55887,1.55917,1.55883,1.55893,513899999.0
2005-07-14 21:07:00,1.55913,1.55918,1.55903,1.55905,428200001.0
2005-07-14 21:08:00,1.559,1.55923,1.55899,1.55923,366900005.0
2005-07-14 21:09:00,1.5592,1.55925,1.55906,1.55906,592100005.0
2005-07-14 21:10:00,1.55923,1.55923,1.55907,1.55911,969999999.0
2005-07-14 21:11:00,1.5592,1.55925,1.55911,1.55915,705100008.0
2005-07-14 21:12:00,1.55926,1.55933,1.55914,1.55926,371300006.0
2005-07-14 21:13:00,1.5592,1.55934,1.55918,1.55928,967600005.0
2005-07-14 21:14:00,1.55915,1.55934,1.55909,1.55934,737700000.0
2005-07-14 21:15:00,1.55931,1.55945,1.55922,1.55927,850799998.0
2005-07-14 21:16:00,1.55912,1.55947,1.55912,1.55947,599399995.0
2005-07-14 21:17:00,1.55946,1.55951,1.55924,1.55931,1140500008.0
2005-07-14 21:18:00,1.55934,1.55948,1.55916,1.55933,656099999.0
2005-07-14 21:19:00,1.55924,1.55947,1.55921,1.55923,553800000.0
2005-07-14 21:22:00,1.55937,1.55952,1.55924,1.55952,1628699997.0
2005-07-14 21:23:00,1.55911,1.55929,1.55847,1.55863,1318099997.0
2005-07-14 21:24:00,1.55936,1.55948,1.55926,1.55948,699700006.0
2005-07-14 21:25:00,1.55937,1.55955,1.55905,1.55945,1333700002.0
2005-07-14 21:26:00,1.55934,1.55948,1.55931,1.55942,442499999.0
2005-07-14 21:27:00,1.55945,1.55945,1.55932,1.55939,616100004.0
2005-07-14 21:28:00,1.5593,1.55945,1.55926,1.55938,631699999.0
2005-07-14 21:29:00,1.55938,1.55943,1.55921,1.5593,548000003.0
2005-07-14 21:30:00,1.55936,1.55936,1.55912,1.55912,392900001.0
2005-07-14 21:31:00,1.5591,1.55925,1.55906,1.55925,535400004.0
2005-07-14 21:32:00,1.5595,1.5595,1.5595,1.5595,301199998.0
2005-07-14 21:33:00,1.5593,1.55945,1.55927,1.5593,301199998.0
2005-07-14 21:34:00,1.5594,1.55952,1.55928,1.55931,1130500002.0
2005-07-14 21:35:00,1.5594,1.55945,1.55929,1.5593,1078700000.0
2005-07-14 21:36:00,1.55944,1.55952,1.55929,1.55941,250199998.0
2005-07-14 21:37:00,1.55939,1.5594,1.55924,1.55924,446699997.0
2005-07-14 21:38:00,1.55938,1.55945,1.55922,1.55938,402900000.0
2005-07-14 21:39:00,1.55938,1.55938,1.55919,1.55919,187700001.0
2005-07-14 21:40:00,1.55904,1.55925,1.55843,1.55864,573000002.0
2005-07-14 21:41:00,1.55899,1.55925,1.55897,1.5592,696300008.0
2005-07-14 21:42:00,1.55921,1.55931,1.55907,1.55907,629400002.0
2005-07-14 21:43:00,1.55912,1.55932,1.55911,1.5593,1204099991.0
2005-07-14 21:44:00,1.55922,1.55932,1.55906,1.55927,1130400000.0
2005-07-14 21:45:00,1.55927,1.55935,1.55911,1.5592,724200007.0
2005-07-14 21:46:00,1.55927,1.5594,1.55909,1.55915,1167300014.0
2005-07-14 21:47:00,1.55925,1.55925,1.55895,1.55895,1523200010.0
2005-07-14 21:48:00,1.55898,1.55908,1.55888,1.55901,404100003.0
2005-07-14 21:49:00,1.55888,1.55892,1.55833,1.55838,1121599999.0
2005-07-14 21:50:00,1.55892,1.55908,1.55886,1.55896,182200000.0
2005-07-14 21:51:00,1.55845,1.55901,1.55836,1.55888,627399997.0
2005-07-14 21:52:00,1.55914,1.55914,1.55882,1.55882,1581800004.0
2005-07-14 21:53:00,1.55898,1.55901,1.55881,1.55892,404500001.0
2005-07-14 21:54:00,1.55904,1.55904,1.55882,1.55882,273299998.0
2005-07-14 21:55:00,1.5589,1.55893,1.55866,1.55874,547300002.0
2005-07-14 21:56:00,1.5588,1.55893,1.55873,1.55881,531500003.0
2005-07-14 21:57:00,1.55872,1.55891,1.5587,1.55885,561700005.0
2005-07-14 21:58:00,1.55885,1.5589,1.55866,1.55871,790800000.0
2005-07-14 21:59:00,1.55875,1.55883,1.55856,1.55871,1285600013.0
2005-07-14 22:00:00,1.55873,1.55889,1.55862,1.55874,697700003.0
2005-07-14 22:01:00,1.55886,1.55894,1.55883,1.55887,136599999.0
2005-07-14 22:02:00,1.55883,1.55894,1.55853,1.55853,1131000000.0
2005-07-14 22:03:00,1.55884,1.55893,1.55875,1.55889,517200003.0
2005-07-14 22:04:00,1.55884,1.55893,1.55876,1.55887,541199999.0
2005-07-14 22:05:00,1.55885,1.55885,1.55864,1.55871,351199995.0
2005-07-14 22:06:00,1.55876,1.55886,1.55867,1.55871,577300002.0
2005-07-14 22:07:00,1.5587,1.5587,1.55851,1.55851,138400002.0
2005-07-14 22:08:00,1.55868,1.55868,1.55846,1.55866,342200001.0
2005-07-14 22:09:00,1.55859,1.5587,1.5585,1.5587,317400003.0
2005-07-14 22:10:00,1.55872,1.55872,1.55854,1.55854,195300000.0
2005-07-14 22:11:00,1.55873,1.55873,1.55855,1.55857,205299997.0
2005-07-14 22:12:00,1.55865,1.55872,1.55851,1.55852,826900000.0
2005-07-14 22:13:00,1.55852,1.55859,1.55835,1.55835,303799996.0
2005-07-14 22:14:00,1.55848,1.55851,1.55834,1.55838,240400001.0
2005-07-14 22:15:00,1.55825,1.55849,1.55768,1.55781,621000003.0
2005-07-14 22:16:00,1.55827,1.55841,1.55817,1.55835,399000003.0
2005-07-14 22:17:00,1.55848,1.55854,1.55844,1.55849,92000000.0
2005-07-14 22:18:00,1.55831,1.55853,1.55831,1.55853,168100001.0
2005-07-14 22:19:00,1.55857,1.55862,1.55836,1.55844,256599998.0
2005-07-14 22:20:00,1.5583,1.5585,1.55828,1.55838,155200000.0
2005-07-14 22:21:00,1.55852,1.55864,1.55844,1.5585,240499998.0
2005-07-14 22:22:00,1.5586,1.55868,1.55846,1.5585,685000002.0
2005-07-14 22:23:00,1.55865,1.55875,1.55856,1.55868,242900001.0
2005-07-14 22:24:00,1.55851,1.5587,1.55846,1.55863,321200004.0
2005-07-14 22:25:00,1.5587,1.5587,1.5584,1.5584,642300003.0
2005-07-14 22:26:00,1.55841,1.5587,1.55841,1.55865,818800008.0
2005-07-14 22:27:00,1.55865,1.5587,1.55832,1.55832,408100004.0
2005-07-14 22:28:00,1.55859,1.55869,1.5584,1.5584,612000006.0
2005-07-14 22:29:00,1.55857,1.55866,1.55842,1.55851,744800003.0
2005-07-14 22:30:00,1.55855,1.55867,1.55842,1.55856,772700001.0
2005-07-14 22:31:00,1.55847,1.55865,1.55835,1.55865,285699998.0
2005-07-14 22:32:00,1.55812,1.55853,1.55803,1.55832,277100000.0
2005-07-14 22:33:00,1.55847,1.55874,1.55844,1.55874,251600004.0
2005-07-14 22:34:00,1.55872,1.55872,1.55849,1.55851,324099998.0
2005-07-14 22:35:00,1.55868,1.5587,1.55856,1.55856,179300004.0
2005-07-14 22:36:00,1.55856,1.55878,1.5585,1.55856,713400005.0
2005-07-14 22:37:00,1.55846,1.55865,1.55841,1.5586,442500002.0
2005-07-14 22:38:00,1.55839,1.55855,1.55831,1.55855,353200002.0
2005-07-14 22:39:00,1.55807,1.55841,1.55768,1.55801,743700006.0
2005-07-14 22:40:00,1.55855,1.5586,1.55831,1.55848,861899997.0
2005-07-14 22:41:00,1.55786,1.55839,1.55751,1.55788,662400003.0
2005-07-14 22:42:00,1.55843,1.55869,1.55843,1.5586,488700002.0
2005-07-14 22:43:00,1.55799,1.55847,1.55737,1.55847,1311600002.0
2005-07-14 22:44:00,1.5586,1.55863,1.55833,1.5585,410700004.0
2005-07-14 22:45:00,1.55844,1.55857,1.55827,1.55847,205200001.0
2005-07-14 22:46:00,1.55842,1.55862,1.55834,1.55852,133000000.0
2005-07-14 22:47:00,1.55845,1.55857,1.55837,1.55844,248799997.0
2005-07-14 22:48:00,1.55797,1.55835,1.55788,1.558,382100006.0
2005-07-14 22:49:00,1.5586,1.55865,1.5584,1.5584,886799999.0
2005-07-14 22:50:00,1.55817,1.55853,1.55802,1.5585,247999998.0
2005-07-14 22:51:00,1.55853,1.55855,1.55831,1.55839,651100003.0
2005-07-14 22:52:00,1.55809,1.55821,1.55773,1.55773,341100002.0
2005-07-14 22:53:00,1.55855,1.55868,1.55851,1.55868,346800002.0
2005-07-14 22:54:00,1.55868,1.5587,1.55845,1.55845,392299998.0
2005-07-14 22:55:00,1.55863,1.55863,1.55838,1.55838,361900005.0
2005-07-14 22:56:00,1.55851,1.55856,1.55838,1.55847,72300000.0
2005-07-14 22:57:00,1.55834,1.55855,1.55834,1.55848,311400001.0
2005-07-14 22:58:00,1.5585,1.55855,1.55835,1.55835,137999999.0
2005-07-14 22:59:00,1.55814,1.55832,1.55744,1.55744,363199996.0
2005-07-14 23:00:00,1.55804,1.55804,1.55745,1.55745,102200000.0
2005-07-14 23:01:00,1.55787,1.55818,1.55742,1.55742,395099997.0
2005-07-14 23:02:00,1.5575,1.55801,1.55747,1.55789,408899998.0
2005-07-14 23:03:00,1.5581,1.55834,1.55793,1.55807,243600001.0
2005-07-14 23:04:00,1.55764,1.55823,1.55764,1.55812,312200001.0
2005-07-14 23:05:00,1.55852,1.55863,1.55808,1.55841,455199996.0
2005-07-14 23:06:00,1.55838,1.55874,1.55817,1.55843,251499999.0
2005-07-14 23:07:00,1.55859,1.55873,1.55821,1.55844,365500001.0
2005-07-14 23:08:00,1.55818,1.55865,1.55818,1.5584,287600005.0
2005-07-14 23:09:00,1.55828,1.55859,1.55814,1.55841,365200004.0
2005-07-14 23:10:00,1.55848,1.55876,1.5582,1.55848,433800004.0
2005-07-14 23:11:00,1.5585,1.55874,1.55829,1.55837,464600002.0
2005-07-14 23:12:00,1.55834,1.55857,1.55825,1.55833,344000000.0
2005-07-14 23:13:00,1.55862,1.55865,1.55799,1.55806,269299998.0
2005-07-14 23:14:00,1.55783,1.55862,1.55783,1.55862,141899998.0
2005-07-14 23:15:00,1.55839,1.55885,1.55825,1.55877,292500000.0
2005-07-14 23:16:00,1.55811,1.55872,1.55799,1.55872,384600004.0
2005-07-14 23:17:00,1.55875,1.55884,1.55808,1.5586,425399999.0
2005-07-14 23:18:00,1.55902,1.55902,1.55823,1.55842,370600002.0
2005-07-14 23:19:00,1.5586,1.5586,1.5581,1.55826,330500003.0
2005-07-14 23:20:00,1.55835,1.55853,1.55819,1.55831,228400000.0
2005-07-14 23:21:00,1.55847,1.55865,1.55832,1.55849,319899999.0
2005-07-14 23:22:00,1.55825,1.55854,1.5582,1.55828,229300002.0
2005-07-14 23:23:00,1.55865,1.5588,1.55861,1.55869,174000000.0
2005-07-14 23:24:00,1.55893,1.55894,1.55882,1.55882,83099998.0
2005-07-14 23:25:00,1.55902,1.55902,1.55878,1.55878,33600000.0
2005-07-14 23:26:00,1.55895,1.55895,1.5589,1.5589,59100000.0
2005-07-14 23:27:00,1.5589,1.55899,1.5588,1.5588,322299997.0
2005-07-14 23:28:00,1.55891,1.55897,1.55881,1.55897,445800003.0
2005-07-14 23:29:00,1.55888,1.55892,1.55876,1.55884,311499995.0
2005-07-14 23:30:00,1.55895,1.55895,1.55871,1.55871,218400002.0
2005-07-14 23:31:00,1.5589,1.55895,1.5588,1.55888,199300000.0
2005-07-14 23:32:00,1.55885,1.5589,1.55862,1.55883,337100000.0
2005-07-14 23:33:00,1.55884,1.55884,1.55869,1.55869,135400002.0
2005-07-14 23:34:00,1.55885,1.55885,1.5587,1.5587,224499999.0
2005-07-14 23:35:00,1.5588,1.5588,1.5587,1.5587,84700002.0
2005-07-14 23:36:00,1.55878,1.55893,1.55868,1.55887,269800006.0
2005-07-14 23:37:00,1.55847,1.55883,1.55847,1.55883,153400001.0
2005-07-14 23:38:00,1.55897,1.55897,1.55875,1.5589,185300001.0
2005-07-14 23:39:00,1.55883,1.55891,1.55877,1.55884,122300003.0
2005-07-14 23:40:00,1.5587,1.55885,1.55867,1.5588,168399999.0
2005-07-14 23:41:00,1.55878,1.55885,1.55864,1.5588,423399998.0
2005-07-14 23:42:00,1.55872,1.55888,1.55861,1.55875,356599997.0
2005-07-14 23:43:00,1.55882,1.55891,1.55872,1.55882,242100007.0
2005-07-14 23:44:00,1.5586,1.55885,1.5586,1.55885,343300001.0
2005-07-14 23:45:00,1.55877,1.55885,1.55867,1.55877,105400000.0
2005-07-14 23:46:00,1.55867,1.55885,1.55861,1.55877,219400001.0
2005-07-14 23:47:00,1.5588,1.5588,1.5587,1.5587,85500000.0
2005-07-14 23:48:00,1.55878,1.55878,1.55861,1.55861,49200000.0
2005-07-14 23:49:00,1.5587,1.5587,1.55849,1.55849,64099999.0
2005-07-14 23:50:00,1.55872,1.5588,1.55855,1.55867,504299997.0
2005-07-14 23:51:00,1.55862,1.55869,1.55854,1.55857,258200000.0
2005-07-14 23:52:00,1.55872,1.55875,1.55849,1.55866,116700002.0
2005-07-14 23:53:00,1.55864,1.55872,1.5584,1.55872,255100001.0
2005-07-14 23:54:00,1.5585,1.55871,1.55828,1.5585,392100007.0
2005-07-14 23:55:00,1.55869,1.55869,1.55847,1.55859,267399998.0
2005-07-14 23:56:00,1.55856,1.55868,1.55856,1.55868,14400000.0
2005-07-14 23:57:00,1.55875,1.55878,1.55853,1.55853,212900000.0
2005-07-14 23:58:00,1.55858,1.55858,1.55843,1.55847,97399999.0
2005-07-14 23:59:00,1.55851,1.55868,1.55851,1.55868,38400000.0
2005-07-15 00:00:00,1.55875,1.55875,1.5587,1.5587,95099999.0
2005-07-15 00:01:00,1.55854,1.55872,1.55851,1.55857,162200001.0
2005-07-15 00:02:00,1.55872,1.55877,1.5586,1.55876,376400002.0
2005-07-15 00:03:00,1.55868,1.55878,1.55858,1.55864,368300002.0
2005-07-15 00:04:00,1.55857,1.5586,1.55844,1.5585,177999999.0
2005-07-15 00:05:00,1.55852,1.55863,1.55844,1.55863,179700003.0
2005-07-15 00:06:00,1.55847,1.55855,1.55829,1.55835,225999998.0
2005-07-15 00:07:00,1.55847,1.55855,1.55828,1.55846,196500000.0
2005-07-15 00:08:00,1.55852,1.55856,1.55841,1.55844,85500000.0
2005-07-15 00:09:00,1.55868,1.55872,1.55851,1.55851,259300001.0
2005-07-15 00:10:00,1.55863,1.55863,1.55841,1.55841,214200001.0
2005-07-15 00:11:00,1.55846,1.55855,1.55838,1.5585,219600002.0
2005-07-15 00:12:00,1.55845,1.55853,1.55833,1.55843,35200000.0
2005-07-15 00:13:00,1.55851,1.55858,1.55838,1.55853,119000002.0
2005-07-15 00:14:00,1.55848,1.55867,1.55848,1.55855,97899999.0
2005-07-15 00:15:00,1.5587,1.5587,1.5586,1.5586,82300002.0
2005-07-15 00:16:00,1.55874,1.55889,1.55874,1.55889,110600000.0
2005-07-15 00:17:00,1.55866,1.55883,1.55855,1.5587,133000000.0
2005-07-15 00:18:00,1.55867,1.55885,1.5585,1.55879,373000004.0
2005-07-15 00:19:00,1.55887,1.55905,1.55877,1.55891,189100002.0
2005-07-15 00:20:00,1.55883,1.55892,1.55862,1.55872,300400000.0
2005-07-15 00:21:00,1.55855,1.55872,1.55848,1.55864,326100002.0
2005-07-15 00:22:00,1.55865,1.5587,1.55851,1.55859,96700001.0
2005-07-15 00:23:00,1.55882,1.55888,1.55854,1.55885,392800006.0
2005-07-15 00:24:00,1.55892,1.55892,1.55856,1.55856,451100000.0
2005-07-15 00:25:00,1.55886,1.55886,1.55844,1.55847,359699998.0
2005-07-15 00:26:00,1.55851,1.5587,1.5585,1.5587,129600000.0
2005-07-15 00:27:00,1.55882,1.55882,1.55859,1.55867,156800001.0
2005-07-15 00:28:00,1.55869,1.55879,1.5586,1.5586,255599999.0
2005-07-15 00:29:00,1.55871,1.55889,1.5587,1.55885,395200002.0
2005-07-15 00:30:00,1.55889,1.55893,1.55872,1.5589,179400002.0
2005-07-15 00:31:00,1.55889,1.55894,1.55875,1.55882,97899998.0
2005-07-15 00:32:00,1.55884,1.5589,1.55873,1.55875,72699999.0
2005-07-15 00:33:00,1.55896,1.55897,1.5588,1.55886,328499995.0
2005-07-15 00:34:00,1.55874,1.55919,1.55868,1.5591,260500002.0
2005-07-15 00:35:00,1.5589,1.559,1.5589,1.559,12000000.0
2005-07-15 00:36:00,1.559,1.55905,1.559,1.55905,72699998.0
2005-07-15 00:37:00,1.55898,1.55906,1.5587,1.55906,285699998.0
2005-07-15 00:38:00,1.55896,1.55903,1.55896,1.55903,5600000.0
2005-07-15 00:39:00,1.559,1.559,1.5589,1.5589,67000000.0
2005-07-15 00:40:00,1.55905,1.55908,1.55898,1.55898,148400002.0
2005-07-15 00:41:00,1.55917,1.55937,1.55914,1.55914,217999998.0
2005-07-15 00:42:00,1.55927,1.55927,1.55907,1.55907,496799999.0
2005-07-15 00:43:00,1.55925,1.55938,1.55913,1.55926,196500000.0
2005-07-15 00:44:00,1.55919,1.55924,1.55894,1.55907,311599999.0
2005-07-15 00:45:00,1.55913,1.55919,1.55898,1.55902,288300001.0
2005-07-15 00:46:00,1.55912,1.55935,1.55912,1.5593,169599999.0
2005-07-15 00:47:00,1.55935,1.55962,1.55935,1.5595,219600002.0
2005-07-15 00:48:00,1.55931,1.55956,1.55927,1.55927,257700003.0
2005-07-15 00:49:00,1.55916,1.5595,1.55899,1.55925,355200005.0
2005-07-15 00:50:00,1.55929,1.55929,1.55908,1.55921,232699999.0
2005-07-15 00:51:00,1.5591,1.55925,1.5589,1.55915,271099999.0
2005-07-15 00:52:00,1.55934,1.55946,1.55923,1.55931,216400004.0
2005-07-15 00:53:00,1.55928,1.55951,1.55925,1.55933,419000003.0
2005-07-15 00:54:00,1.55941,1.55941,1.55908,1.55912,238900006.0
2005-07-15 00:55:00,1.55912,1.55932,1.55905,1.55922,312300003.0
2005-07-15 00:56:00,1.55893,1.55908,1.55893,1.55901,271200001.0
2005-07-15 00:57:00,1.55887,1.5589,1.55867,1.55868,419599998.0
2005-07-15 00:58:00,1.55826,1.55914,1.55815,1.55902,407900006.0
2005-07-15 00:59:00,1.55855,1.55883,1.55855,1.55883,78300000.0
2005-07-15 01:00:00,1.55874,1.55885,1.55863,1.55864,221400000.0
2005-07-15 01:01:00,1.55875,1.55885,1.5586,1.55869,355300003.0
2005-07-15 01:02:00,1.55869,1.55885,1.55869,1.55885,130399999.0
2005-07-15 01:03:00,1.5587,1.55885,1.55856,1.55874,99200001.0
2005-07-15 01:04:00,1.55898,1.55919,1.55886,1.55916,377999998.0
2005-07-15 01:05:00,1.55911,1.5592,1.55901,1.55916,326199999.0
2005-07-15 01:06:00,1.55925,1.55943,1.5591,1.55921,374399996.0
2005-07-15 01:07:00,1.55918,1.55924,1.55903,1.55916,219000000.0
2005-07-15 01:08:00,1.5591,1.55922,1.55905,1.55922,121200000.0
2005-07-15 01:09:00,1.55917,1.55917,1.55901,1.55904,285400002.0
2005-07-15 01:10:00,1.55967,1.55978,1.55901,1.55904,290900001.0
2005-07-15 01:11:00,1.5591,1.55915,1.5591,1.55915,75900000.0
2005-07-15 01:12:00,1.55866,1.5592,1.55866,1.55894,230699998.0
2005-07-15 01:13:00,1.5591,1.55912,1.55883,1.55883,205500002.0
2005-07-15 01:14:00,1.5591,1.55918,1.55898,1.55904,357599999.0
2005-07-15 01:15:00,1.55898,1.55905,1.55888,1.559,298700000.0
2005-07-15 01:16:00,1.5588,1.55895,1.5588,1.55895,102800002.0
2005-07-15 01:17:00,1.55876,1.55896,1.55826,1.55857,359799996.0
2005-07-15 01:18:00,1.55876,1.55879,1.55863,1.55866,350599995.0
2005-07-15 01:19:00,1.55871,1.55883,1.55855,1.55883,257099997.0
2005-07-15 01:20:00,1.55888,1.55895,1.55877,1.5589,206699999.0
2005-07-15 01:21:00,1.55902,1.55914,1.55893,1.559,149500000.0
2005-07-15 01:22:00,1.55895,1.55895,1.5589,1.5589,47600000.0
2005-07-15 01:23:00,1.5589,1.5589,1.5588,1.5588,55399999.0
2005-07-15 01:24:00,1.55885,1.55888,1.55871,1.55875,67899999.0
2005-07-15 01:25:00,1.5586,1.5588,1.5586,1.5588,47900002.0
2005-07-15 01:26:00,1.55894,1.55909,1.55888,1.55903,299900001.0
2005-07-15 01:27:00,1.55896,1.55907,1.55882,1.55895,380300006.0
2005-07-15 01:28:00,1.55902,1.55915,1.55902,1.55915,113700000.0
2005-07-15 01:29:00,1.55905,1.55905,1.55878,1.55878,198299999.0
2005-07-15 01:30:00,1.55883,1.559,1.55871,1.55892,326200003.0
2005-07-15 01:31:00,1.55895,1.55905,1.55885,1.55885,219000000.0
2005-07-15 01:32:00,1.55894,1.55894,1.5587,1.55881,512899999.0
2005-07-15 01:33:00,1.55869,1.55891,1.55869,1.55891,161299999.0
2005-07-15 01:34:00,1.55819,1.55903,1.55806,1.55889,313100001.0
2005-07-15 01:35:00,1.5587,1.55885,1.5587,1.55885,41600000.0
2005-07-15 01:36:00,1.55873,1.55888,1.55852,1.55867,308599999.0
2005-07-15 01:37:00,1.55865,1.5587,1.55853,1.55859,257100000.0
2005-07-15 01:38:00,1.55878,1.55889,1.55874,1.55884,493099995.0
2005-07-15 01:39:00,1.55878,1.55897,1.55869,1.55869,461400002.0
2005-07-15 01:40:00,1.55887,1.55899,1.55878,1.55878,275400002.0
2005-07-15 01:41:00,1.55883,1.55885,1.5587,1.55871,303899997.0
2005-07-15 01:42:00,1.55873,1.55892,1.55868,1.55884,235600001.0
2005-07-15 01:43:00,1.55874,1.55893,1.5587,1.55879,298800003.0
2005-07-15 01:44:00,1.55887,1.55891,1.55874,1.55874,213000005.0
2005-07-15 01:45:00,1.5588,1.55885,1.5588,1.55885,34299999.0
2005-07-15 01:46:00,1.5587,1.55888,1.55868,1.55888,215000002.0
2005-07-15 01:47:00,1.55878,1.55885,1.5587,1.5588,258499997.0
2005-07-15 01:48:00,1.55883,1.55883,1.55868,1.55879,201500001.0
2005-07-15 01:49:00,1.55867,1.55882,1.55863,1.55873,312699998.0
2005-07-15 01:50:00,1.55862,1.55893,1.55858,1.55875,321499998.0
2005-07-15 01:51:00,1.5587,1.5588,1.5587,1.5588,28000000.0
2005-07-15 01:52:00,1.55875,1.55875,1.5586,1.5586,20000000.0
2005-07-15 01:53:00,1.55885,1.55894,1.55872,1.55889,313900001.0
2005-07-15 01:54:00,1.55876,1.55888,1.55865,1.5588,226700003.0
2005-07-15 01:55:00,1.55875,1.55881,1.55851,1.55861,251000002.0
2005-07-15 01:56:00,1.55857,1.55865,1.55844,1.55844,103800000.0
2005-07-15 01:57:00,1.55864,1.55871,1.55857,1.55863,46400001.0
2005-07-15 01:58:00,1.55854,1.55854,1.55825,1.55825,101400000.0
2005-07-15 01:59:00,1.55827,1.55847,1.55816,1.5582,335299999.0
2005-07-15 02:00:00,1.5583,1.5583,1.55794,1.55799,174099997.0
2005-07-15 02:01:00,1.55822,1.55833,1.55815,1.55825,142200002.0
2005-07-15 02:02:00,1.55831,1.55861,1.55831,1.55853,344900001.0
2005-07-15 02:03:00,1.55868,1.55894,1.55848,1.55867,231499999.0
2005-07-15 02:04:00,1.5587,1.5587,1.55839,1.55857,260900004.0
2005-07-15 02:05:00,1.55861,1.55867,1.55834,1.55834,192799998.0
2005-07-15 02:06:00,1.55841,1.55863,1.55841,1.55863,210799998.0
2005-07-15 02:07:00,1.55848,1.5586,1.55838,1.55851,566499998.0
2005-07-15 02:08:00,1.55837,1.55845,1.55813,1.5583,171000000.0
2005-07-15 02:09:00,1.55847,1.55847,1.55827,1.55828,198800001.0
2005-07-15 02:10:00,1.55816,1.55826,1.55814,1.55824,71100000.0
2005-07-15 02:11:00,1.55836,1.55836,1.558,1.55806,190000000.0
2005-07-15 02:12:00,1.55823,1.55833,1.55813,1.55814,306699997.0
2005-07-15 02:13:00,1.55825,1.55837,1.55817,1.55832,267999998.0
2005-07-15 02:14:00,1.55824,1.55841,1.55824,1.55837,294900002.0
2005-07-15 02:15:00,1.55813,1.55825,1.558,1.55813,211200000.0
2005-07-15 02:16:00,1.55775,1.55846,1.55775,1.55846,216599998.0
2005-07-15 02:17:00,1.55815,1.5582,1.55802,1.55808,59900000.0
2005-07-15 02:18:00,1.5581,1.5582,1.5581,1.5582,73500002.0
2005-07-15 02:19:00,1.55814,1.55832,1.55806,1.55806,67200000.0
2005-07-15 02:20:00,1.55819,1.55835,1.55816,1.55827,323199996.0
2005-07-15 02:21:00,1.55823,1.55837,1.55816,1.5583,288699997.0
2005-07-15 02:22:00,1.55853,1.55858,1.55804,1.55818,255499999.0
2005-07-15 02:23:00,1.55831,1.55843,1.55818,1.55839,283299996.0
2005-07-15 02:24:00,1.55845,1.55853,1.55833,1.5585,324300000.0
2005-07-15 02:25:00,1.55839,1.55839,1.55831,1.55831,90199999.0
2005-07-15 02:26:00,1.5584,1.5584,1.5583,1.5583,135799999.0
2005-07-15 02:27:00,1.55845,1.5585,1.55816,1.55816,295600005.0
2005-07-15 02:28:00,1.55825,1.55845,1.55811,1.55822,306299998.0
2005-07-15 02:29:00,1.55835,1.5586,1.55821,1.55851,306200002.0
2005-07-15 02:30:00,1.55867,1.55882,1.55843,1.55843,250700000.0
2005-07-15 02:31:00,1.5584,1.5584,1.5583,1.5583,113699999.0
2005-07-15 02:32:00,1.55843,1.55866,1.55839,1.5585,354400000.0
2005-07-15 02:33:00,1.55844,1.55846,1.55834,1.55836,26400000.0
2005-07-15 02:34:00,1.55851,1.55852,1.5583,1.55839,177300003.0
2005-07-15 02:35:00,1.55851,1.55861,1.55839,1.55844,429800000.0
2005-07-15 02:36:00,1.55847,1.5586,1.5583,1.55846,380600000.0
2005-07-15 02:37:00,1.55845,1.55857,1.55832,1.55844,175900001.0
2005-07-15 02:38:00,1.55852,1.55853,1.55833,1.55836,338600003.0
2005-07-15 02:39:00,1.5585,1.5585,1.5584,1.5584,20800000.0
2005-07-15 02:40:00,1.55857,1.55857,1.55854,1.55854,19200000.0
2005-07-15 02:41:00,1.55817,1.55856,1.55811,1.55827,196400001.0
2005-07-15 02:42:00,1.5585,1.55855,1.55834,1.5584,228899997.0
2005-07-15 02:43:00,1.55858,1.55862,1.55854,1.55856,83800000.0
2005-07-15 02:44:00,1.55858,1.55875,1.55852,1.55866,132200001.0
2005-07-15 02:45:00,1.55863,1.55876,1.55858,1.55876,141399999.0
2005-07-15 02:46:00,1.55865,1.55865,1.55839,1.55852,131300005.0
2005-07-15 02:47:00,1.55836,1.55857,1.55832,1.55857,383799996.0
2005-07-15 02:48:00,1.55858,1.55863,1.55839,1.5586,238499998.0
2005-07-15 02:49:00,1.55866,1.55866,1.55844,1.55844,104800000.0
2005-07-15 02:50:00,1.55872,1.55872,1.55804,1.55834,449899999.0
2005-07-15 02:51:00,1.55862,1.55862,1.55837,1.55838,316999995.0
2005-07-15 02:52:00,1.55833,1.5585,1.55828,1.5584,147000000.0
2005-07-15 02:53:00,1.55857,1.55868,1.55838,1.55844,223100001.0
2005-07-15 02:54:00,1.55838,1.55869,1.55838,1.55838,211399997.0
2005-07-15 02:55:00,1.5585,1.5585,1.55836,1.55836,219700002.0
2005-07-15 02:56:00,1.55847,1.55861,1.55837,1.55837,283399998.0
2005-07-15 02:57:00,1.55843,1.5586,1.55828,1.55851,485400002.0
2005-07-15 02:58:00,1.5583,1.55852,1.5583,1.55836,426700002.0
2005-07-15 02:59:00,1.55855,1.55865,1.55847,1.55848,156600000.0
2005-07-15 03:00:00,1.55852,1.55861,1.55844,1.55844,268600000.0
2005-07-15 03:01:00,1.55833,1.55855,1.55833,1.5585,357400005.0
2005-07-15 03:02:00,1.55841,1.55844,1.55805,1.55805,332200001.0
2005-07-15 03:03:00,1.55841,1.55848,1.55829,1.55842,91800000.0
2005-07-15 03:04:00,1.5585,1.5585,1.55832,1.55832,61900000.0
2005-07-15 03:05:00,1.55839,1.55862,1.55837,1.55837,291700000.0
2005-07-15 03:06:00,1.5584,1.55845,1.5584,1.55845,102200002.0
2005-07-15 03:07:00,1.55837,1.55845,1.55824,1.55831,114999999.0
2005-07-15 03:08:00,1.55841,1.55864,1.55832,1.55837,237600000.0
2005-07-15 03:09:00,1.55823,1.55839,1.55812,1.55815,363800000.0
2005-07-15 03:10:00,1.5581,1.55832,1.55807,1.5582,396199998.0
2005-07-15 03:11:00,1.55814,1.55833,1.5581,1.55816,158699999.0
2005-07-15 03:12:00,1.5583,1.55837,1.55807,1.5583,388300003.0
2005-07-15 03:13:00,1.55833,1.55841,1.55817,1.5583,397500003.0
2005-07-15 03:14:00,1.55832,1.5585,1.55821,1.55838,140000000.0
2005-07-15 03:15:00,1.55822,1.55841,1.55817,1.55836,290800001.0
2005-07-15 03:16:00,1.55795,1.55847,1.55788,1.55812,431400003.0
2005-07-15 03:17:00,1.55828,1.55835,1.55816,1.55827,140500001.0
2005-07-15 03:18:00,1.5583,1.5583,1.55814,1.5582,280699998.0
2005-07-15 03:19:00,1.55827,1.55851,1.5578,1.55829,305600003.0
2005-07-15 03:20:00,1.55819,1.55826,1.5581,1.55812,207100002.0
2005-07-15 03:21:00,1.55817,1.55835,1.55801,1.55828,312100001.0
2005-07-15 03:22:00,1.55823,1.55829,1.55822,1.55826,138900003.0
2005-07-15 03:23:00,1.55811,1.55823,1.55803,1.55815,161399998.0
2005-07-15 03:24:00,1.55806,1.55825,1.55801,1.55825,308900002.0
2005-07-15 03:25:00,1.55821,1.55834,1.55821,1.55828,278300000.0
2005-07-15 03:26:00,1.55832,1.55843,1.55806,1.55823,272599997.0
2005-07-15 03:27:00,1.5583,1.55844,1.55815,1.55827,151999998.0
2005-07-15 03:28:00,1.55825,1.55857,1.55825,1.55837,490500001.0
2005-07-15 03:29:00,1.55847,1.55852,1.55832,1.55841,352800001.0
2005-07-15 03:30:00,1.55822,1.55842,1.55822,1.55822,131899999.0
2005-07-15 03:31:00,1.55826,1.55826,1.55814,1.55814,26200000.0
2005-07-15 03:32:00,1.55815,1.5583,1.55798,1.55815,333800003.0
2005-07-15 03:33:00,1.55812,1.5582,1.55802,1.5582,152200003.0
2005-07-15 03:34:00,1.55823,1.55831,1.55807,1.55818,449000000.0
2005-07-15 03:35:00,1.55801,1.55804,1.55791,1.55794,83799999.0
2005-07-15 03:36:00,1.55803,1.55809,1.55797,1.55806,134300001.0
2005-07-15 03:37:00,1.55809,1.55828,1.55798,1.55807,307400000.0
2005-07-15 03:38:00,1.55819,1.55839,1.55818,1.55818,280900002.0
2005-07-15 03:39:00,1.55817,1.55831,1.55798,1.55824,434599999.0
2005-07-15 03:40:00,1.55827,1.55832,1.55802,1.55802,294500002.0
2005-07-15 03:41:00,1.55814,1.55823,1.55799,1.55804,274700002.0
2005-07-15 03:42:00,1.55804,1.55824,1.55804,1.55813,501399998.0
2005-07-15 03:43:00,1.55799,1.55819,1.55798,1.55813,321099999.0
2005-07-15 03:44:00,1.55796,1.55826,1.55782,1.55808,415700001.0
2005-07-15 03:45:00,1.55816,1.55823,1.55801,1.55818,440099998.0
2005-07-15 03:46:00,1.55819,1.55819,1.55798,1.55811,238999998.0
2005-07-15 03:47:00,1.55794,1.55815,1.55794,1.55815,60699999.0
2005-07-15 03:48:00,1.5579,1.5582,1.55776,1.55795,343699999.0
2005-07-15 03:49:00,1.55797,1.55816,1.55797,1.55816,66300002.0
2005-07-15 03:50:00,1.55818,1.55823,1.55802,1.55823,316700002.0
2005-07-15 03:51:00,1.55824,1.55824,1.55808,1.55812,256500002.0
2005-07-15 03:52:00,1.55817,1.55822,1.558,1.55817,372100002.0
2005-07-15 03:53:00,1.55796,1.5582,1.55796,1.55802,164599999.0
2005-07-15 03:54:00,1.5581,1.55815,1.5581,1.55815,45500000.0
2005-07-15 03:55:00,1.55803,1.55803,1.55785,1.55785,67900002.0
2005-07-15 03:56:00,1.55791,1.55815,1.55791,1.55815,239999998.0
2005-07-15 03:57:00,1.55815,1.55815,1.5581,1.5581,14900000.0
2005-07-15 03:58:00,1.55788,1.55826,1.55788,1.55826,310000002.0
2005-07-15 03:59:00,1.55805,1.5581,1.55789,1.55798,278700000.0
2005-07-15 04:00:00,1.55813,1.55819,1.55807,1.55816,118900000.0
2005-07-15 04:01:00,1.55819,1.55824,1.55801,1.55801,462999999.0
2005-07-15 04:02:00,1.55812,1.5582,1.55804,1.55813,209900000.0
2005-07-15 04:03:00,1.55792,1.55819,1.55792,1.55812,270099997.0
2005-07-15 04:04:00,1.55807,1.55831,1.55807,1.55822,350000001.0
2005-07-15 04:05:00,1.5581,1.55828,1.55808,1.55828,251500005.0
2005-07-15 04:06:00,1.55808,1.55823,1.55803,1.55823,267299998.0
2005-07-15 04:07:00,1.5582,1.55825,1.55788,1.55815,464500000.0
2005-07-15 04:08:00,1.55822,1.55829,1.55792,1.55806,374200003.0
2005-07-15 04:09:00,1.55788,1.55825,1.55788,1.5582,123799999.0
2005-07-15 04:10:00,1.5581,1.55825,1.5581,1.55825,135300001.0
2005-07-15 04:11:00,1.55798,1.5582,1.55777,1.55777,447899999.0
2005-07-15 04:12:00,1.5581,1.5582,1.5581,1.5582,99899998.0
2005-07-15 04:13:00,1.5582,1.55825,1.55767,1.5577,387000004.0
2005-07-15 04:14:00,1.5581,1.5582,1.5581,1.5582,112699997.0
2005-07-15 04:15:00,1.55828,1.55832,1.55824,1.55826,51099999.0
2005-07-15 04:16:00,1.55832,1.55838,1.55808,1.55819,294699999.0
2005-07-15 04:17:00,1.5583,1.5583,1.5582,1.5582,74300000.0
2005-07-15 04:18:00,1.55826,1.55829,1.55817,1.55823,71900002.0
2005-07-15 04:19:00,1.55763,1.55812,1.55755,1.55784,374499999.0
2005-07-15 04:20:00,1.55815,1.55828,1.558,1.55814,62300000.0
2005-07-15 04:21:00,1.55818,1.55838,1.558,1.55838,329600002.0
2005-07-15 04:22:00,1.55815,1.5582,1.55797,1.5581,223300003.0
2005-07-15 04:23:00,1.55802,1.55825,1.55802,1.5582,433800000.0
2005-07-15 04:24:00,1.55808,1.55821,1.55798,1.55817,313199999.0
2005-07-15 04:25:00,1.55817,1.55836,1.55793,1.55819,392899997.0
2005-07-15 04:26:00,1.55825,1.55825,1.5581,1.55818,503799995.0
2005-07-15 04:27:00,1.5582,1.55825,1.5582,1.55825,43500001.0
2005-07-15 04:28:00,1.55813,1.55819,1.55802,1.55812,45600000.0
2005-07-15 04:29:00,1.55803,1.55814,1.55797,1.55811,88599998.0
2005-07-15 04:30:00,1.55812,1.5582,1.55798,1.55807,57600002.0
2005-07-15 04:31:00,1.55807,1.55819,1.55807,1.55819,154200001.0
2005-07-15 04:32:00,1.55804,1.55822,1.55804,1.55822,61500000.0
2005-07-15 04:33:00,1.5582,1.55828,1.55813,1.55822,127000001.0
2005-07-15 04:34:00,1.5581,1.5582,1.5581,1.5582,81699999.0
2005-07-15 04:35:00,1.55808,1.55825,1.558,1.55825,248999998.0
2005-07-15 04:36:00,1.55764,1.55793,1.55755,1.5577,274600002.0
2005-07-15 04:37:00,1.55827,1.55827,1.55803,1.55805,325900001.0
2005-07-15 04:38:00,1.55807,1.55834,1.55801,1.55823,293600003.0
2005-07-15 04:39:00,1.5582,1.55825,1.55801,1.5581,298799997.0
2005-07-15 04:40:00,1.55788,1.55825,1.55772,1.5581,447300000.0
2005-07-15 04:41:00,1.55802,1.55824,1.55798,1.55798,344099992.0
2005-07-15 04:42:00,1.5582,1.55825,1.55811,1.55811,308100000.0
2005-07-15 04:43:00,1.55767,1.55824,1.55767,1.55772,415399998.0
2005-07-15 04:44:00,1.5582,1.55825,1.5582,1.55825,6700000.0
2005-07-15 04:45:00,1.5577,1.55803,1.55763,1.5577,161900001.0
2005-07-15 04:46:00,1.5581,1.5582,1.5581,1.5582,56099998.0
2005-07-15 04:47:00,1.55811,1.55825,1.558,1.55822,213000000.0
2005-07-15 04:48:00,1.55813,1.5583,1.55783,1.55822,220799998.0
2005-07-15 04:49:00,1.55823,1.55828,1.55805,1.5582,319399998.0
2005-07-15 04:50:00,1.55807,1.55828,1.55784,1.55804,374000004.0
2005-07-15 04:51:00,1.5582,1.5582,1.5581,1.5581,53500000.0
2005-07-15 04:52:00,1.55781,1.55821,1.5577,1.55801,511799998.0
2005-07-15 04:53:00,1.5581,1.55828,1.55797,1.55819,51099999.0
2005-07-15 04:54:00,1.55817,1.55817,1.55791,1.55803,218099999.0
2005-07-15 04:55:00,1.55797,1.55816,1.55797,1.55816,40800000.0
2005-07-15 04:56:00,1.55821,1.55841,1.55809,1.55825,157000001.0
2005-07-15 04:57:00,1.5582,1.55843,1.5582,1.55843,192100001.0
2005-07-15 04:58:00,1.55839,1.55854,1.55808,1.5582,635799990.0
2005-07-15 04:59:00,1.5583,1.5584,1.5583,1.5584,39900000.0
2005-07-15 05:00:00,1.55801,1.55843,1.55801,1.55815,374599999.0
2005-07-15 05:01:00,1.5583,1.55843,1.55829,1.5583,208699998.0
2005-07-15 05:02:00,1.55819,1.55845,1.55819,1.5584,321899996.0
2005-07-15 05:03:00,1.55845,1.55845,1.55823,1.55825,219499999.0
2005-07-15 05:04:00,1.5585,1.5585,1.55811,1.55811,343999998.0
2005-07-15 05:05:00,1.5583,1.5584,1.5583,1.5584,104599999.0
2005-07-15 05:06:00,1.55839,1.55842,1.55821,1.55828,245700003.0
2005-07-15 05:07:00,1.55845,1.55845,1.55831,1.55834,361900004.0
2005-07-15 05:08:00,1.55836,1.55845,1.55823,1.5584,253199999.0
2005-07-15 05:09:00,1.55781,1.55847,1.55781,1.55842,189200000.0
2005-07-15 05:10:00,1.55829,1.5584,1.55825,1.55837,47900000.0
2005-07-15 05:11:00,1.55815,1.55839,1.55802,1.55802,176599997.0
2005-07-15 05:12:00,1.55825,1.55845,1.55821,1.55845,350300004.0
2005-07-15 05:13:00,1.55845,1.55845,1.55829,1.5583,168700000.0
2005-07-15 05:14:00,1.55801,1.55838,1.55798,1.55821,330700004.0
2005-07-15 05:15:00,1.55837,1.55837,1.55824,1.55824,27200000.0
2005-07-15 05:16:00,1.55837,1.5584,1.55824,1.5583,143700003.0
2005-07-15 05:17:00,1.55838,1.55845,1.55832,1.5584,142800000.0
2005-07-15 05:18:00,1.55775,1.55834,1.55774,1.55811,240599999.0
2005-07-15 05:19:00,1.55816,1.55833,1.55816,1.55833,18100000.0
2005-07-15 05:20:00,1.55827,1.55842,1.55827,1.55842,149300001.0
2005-07-15 05:21:00,1.55846,1.55858,1.55769,1.5578,336799995.0
2005-07-15 05:22:00,1.5584,1.55845,1.55827,1.5583,327800000.0
2005-07-15 05:23:00,1.55844,1.5586,1.55819,1.55829,468000001.0
2005-07-15 05:24:00,1.5583,1.55845,1.55812,1.55834,286800000.0
2005-07-15 05:25:00,1.5582,1.55854,1.55794,1.55845,278000002.0
2005-07-15 05:26:00,1.55832,1.55845,1.55832,1.55845,45800000.0
2005-07-15 05:27:00,1.55817,1.55845,1.55817,1.55837,411300002.0
2005-07-15 05:28:00,1.5584,1.55845,1.5584,1.55845,32000000.0
2005-07-15 05:29:00,1.55832,1.55845,1.55832,1.55845,130299999.0
2005-07-15 05:30:00,1.55819,1.55851,1.55806,1.55817,415300003.0
2005-07-15 05:31:00,1.55845,1.55845,1.5584,1.5584,148000005.0
2005-07-15 05:32:00,1.5583,1.55845,1.5583,1.5584,381800000.0
2005-07-15 05:33:00,1.55814,1.55851,1.55814,1.55851,293900002.0
2005-07-15 05:34:00,1.55848,1.55853,1.55829,1.55845,308900002.0
2005-07-15 05:35:00,1.55843,1.55848,1.55828,1.55835,159899998.0
2005-07-15 05:36:00,1.55819,1.55848,1.55819,1.55845,201000004.0
2005-07-15 05:37:00,1.55845,1.55845,1.55813,1.55818,262399999.0
2005-07-15 05:38:00,1.55845,1.55848,1.55845,1.55848,25600000.0
2005-07-15 05:39:00,1.55813,1.55862,1.55809,1.55829,396200000.0
2005-07-15 05:40:00,1.55845,1.55845,1.5582,1.5582,106300001.0
2005-07-15 05:41:00,1.5584,1.55845,1.55832,1.55838,121499998.0
2005-07-15 05:42:00,1.5581,1.55841,1.558,1.55813,288200001.0
2005-07-15 05:43:00,1.55823,1.55848,1.55823,1.55845,245699999.0
2005-07-15 05:44:00,1.55793,1.55854,1.55779,1.55854,389800006.0
2005-07-15 05:45:00,1.5584,1.55845,1.5583,1.55831,354499999.0
2005-07-15 05:46:00,1.55838,1.55867,1.55793,1.55853,334700002.0
2005-07-15 05:47:00,1.55845,1.55845,1.55818,1.55828,218400000.0
2005-07-15 05:48:00,1.55813,1.55845,1.55787,1.55824,410200003.0
2005-07-15 05:49:00,1.5584,1.55848,1.55815,1.55815,313400000.0
2005-07-15 05:50:00,1.55843,1.55843,1.55816,1.55821,293400001.0
2005-07-15 05:51:00,1.55825,1.55844,1.55791,1.55819,439100005.0
2005-07-15 05:52:00,1.55827,1.55835,1.55813,1.5583,341999997.0
2005-07-15 05:53:00,1.55822,1.55837,1.55815,1.55828,421499995.0
2005-07-15 05:54:00,1.5583,1.55838,1.55811,1.55811,428300004.0
2005-07-15 05:55:00,1.55835,1.55858,1.55793,1.55801,375800001.0
2005-07-15 05:56:00,1.5582,1.55832,1.5582,1.55832,82199999.0
2005-07-15 05:57:00,1.5583,1.55835,1.55816,1.55827,201700002.0
2005-07-15 05:58:00,1.55802,1.55818,1.55781,1.55787,459199996.0
2005-07-15 05:59:00,1.55835,1.55835,1.55818,1.55819,362600004.0
2005-07-15 06:00:00,1.55789,1.55841,1.55778,1.55817,418500000.0
2005-07-15 06:01:00,1.5583,1.55838,1.55814,1.55828,258500005.0
2005-07-15 06:02:00,1.55827,1.55843,1.55827,1.55835,149000000.0
2005-07-15 06:03:00,1.5582,1.55835,1.5582,1.55835,262700002.0
2005-07-15 06:04:00,1.55811,1.55835,1.55811,1.5583,250600001.0
2005-07-15 06:05:00,1.55845,1.55855,1.55796,1.55813,295700001.0
2005-07-15 06:06:00,1.55835,1.55835,1.55817,1.5582,598299995.0
2005-07-15 06:07:00,1.55808,1.55835,1.55802,1.55802,188500004.0
2005-07-15 06:08:00,1.55813,1.55841,1.5579,1.55801,273800000.0
2005-07-15 06:09:00,1.55836,1.55843,1.5582,1.55832,456799999.0
2005-07-15 06:10:00,1.5583,1.5583,1.55805,1.55805,334700001.0
2005-07-15 06:11:00,1.55785,1.55853,1.55784,1.55853,256300004.0
2005-07-15 06:12:00,1.5581,1.55835,1.5581,1.55835,157000001.0
2005-07-15 06:13:00,1.55809,1.5583,1.55804,1.5582,398900001.0
2005-07-15 06:14:00,1.55827,1.55835,1.55813,1.55819,138299998.0
2005-07-15 06:15:00,1.55832,1.55835,1.55824,1.55829,112700000.0
2005-07-15 06:16:00,1.5583,1.5583,1.5582,1.5582,72699997.0
2005-07-15 06:17:00,1.5583,1.55835,1.5582,1.55828,240500003.0
2005-07-15 06:18:00,1.55835,1.55835,1.55814,1.55819,219299999.0
2005-07-15 06:19:00,1.5583,1.55835,1.55812,1.55812,330300001.0
2005-07-15 06:20:00,1.55835,1.55835,1.55814,1.55818,193600000.0
2005-07-15 06:21:00,1.55835,1.55835,1.5583,1.5583,18600000.0
2005-07-15 06:22:00,1.55825,1.55832,1.55801,1.55815,293800005.0
2005-07-15 06:23:00,1.55807,1.5582,1.55784,1.55811,443099996.0
2005-07-15 06:24:00,1.558,1.55822,1.55796,1.55822,177100000.0
2005-07-15 06:25:00,1.55818,1.55819,1.558,1.558,231000000.0
2005-07-15 06:26:00,1.5581,1.55817,1.55784,1.55807,252500002.0
2005-07-15 06:27:00,1.55812,1.55823,1.55809,1.55823,274800003.0
2005-07-15 06:28:00,1.55774,1.55821,1.55767,1.55792,290700001.0
2005-07-15 06:29:00,1.55818,1.5583,1.55816,1.55828,194500001.0
2005-07-15 06:30:00,1.55827,1.55833,1.5581,1.55823,189900001.0
2005-07-15 06:31:00,1.55836,1.55839,1.55793,1.55821,271699998.0
2005-07-15 06:32:00,1.55811,1.55825,1.5581,1.5582,225300001.0
2005-07-15 06:33:00,1.55845,1.55848,1.558,1.55811,482299995.0
2005-07-15 06:34:00,1.55825,1.55825,1.55805,1.55817,315400000.0
2005-07-15 06:35:00,1.55806,1.55824,1.55804,1.55804,259000005.0
2005-07-15 06:36:00,1.55802,1.55813,1.55793,1.5581,96000001.0
2005-07-15 06:37:00,1.5581,1.55815,1.5581,1.55815,72800002.0
2005-07-15 06:38:00,1.55801,1.55819,1.55801,1.55811,184000003.0
2005-07-15 06:39:00,1.55801,1.55818,1.55789,1.55806,327700000.0
2005-07-15 06:40:00,1.55817,1.5583,1.55806,1.55806,228700000.0
2005-07-15 06:41:00,1.55824,1.55833,1.55805,1.55817,197799997.0
2005-07-15 06:42:00,1.55819,1.55831,1.55814,1.55827,323700002.0
2005-07-15 06:43:00,1.55823,1.55831,1.55811,1.5583,206799999.0
2005-07-15 06:44:00,1.5582,1.5583,1.55816,1.55825,232499998.0
2005-07-15 06:45:00,1.55827,1.55835,1.55811,1.55825,254700001.0
2005-07-15 06:46:00,1.55853,1.55853,1.55786,1.55786,299500000.0
2005-07-15 06:47:00,1.55823,1.55823,1.55807,1.55822,82700002.0
2005-07-15 06:48:00,1.558,1.55815,1.558,1.55805,148900001.0
2005-07-15 06:49:00,1.55803,1.55815,1.55801,1.55803,227700000.0
2005-07-15 06:50:00,1.55792,1.55821,1.55792,1.55821,204799999.0
2005-07-15 06:51:00,1.5582,1.5582,1.5581,1.5581,113000000.0
2005-07-15 06:52:00,1.55825,1.55828,1.5581,1.5582,371100007.0
2005-07-15 06:53:00,1.55818,1.5582,1.55799,1.55802,177299998.0
2005-07-15 06:54:00,1.55816,1.55828,1.55802,1.55803,331100002.0
2005-07-15 06:55:00,1.55825,1.55825,1.55805,1.55814,344499999.0
2005-07-15 06:56:00,1.55804,1.55825,1.55804,1.55821,242300001.0
2005-07-15 06:57:00,1.55814,1.5583,1.55811,1.55828,229800002.0
2005-07-15 06:58:00,1.55816,1.55838,1.5581,1.5582,417799998.0
2005-07-15 06:59:00,1.5582,1.55825,1.5581,1.55814,349900001.0
2005-07-15 07:00:00,1.55833,1.55838,1.55764,1.55773,245000004.0
2005-07-15 07:01:00,1.55822,1.5583,1.55814,1.55823,214900003.0
2005-07-15 07:02:00,1.5581,1.5582,1.5581,1.5582,93700000.0
2005-07-15 07:03:00,1.55793,1.55831,1.5579,1.55812,283900000.0
2005-07-15 07:04:00,1.5581,1.55825,1.5579,1.55814,284299997.0
2005-07-15 07:05:00,1.55826,1.55842,1.55798,1.55828,204100004.0
2005-07-15 07:06:00,1.558,1.55815,1.558,1.55815,11900000.0
2005-07-15 07:07:00,1.55828,1.55834,1.55816,1.55824,184700000.0
2005-07-15 07:08:00,1.55825,1.55841,1.55805,1.55819,210799999.0
2005-07-15 07:09:00,1.55823,1.55842,1.55813,1.55813,529700006.0
2005-07-15 07:10:00,1.55826,1.55836,1.55812,1.55822,71099999.0
2005-07-15 07:11:00,1.55828,1.55839,1.55817,1.55822,184500000.0
2005-07-15 07:12:00,1.55833,1.55847,1.55831,1.55846,206200003.0
2005-07-15 07:13:00,1.55831,1.5585,1.55825,1.55832,259100001.0
2005-07-15 07:14:00,1.55832,1.55842,1.55824,1.55832,219900002.0
2005-07-15 07:15:00,1.55832,1.5584,1.55814,1.55828,369999998.0
2005-07-15 07:16:00,1.55779,1.55844,1.55779,1.55833,346100001.0
2005-07-15 07:17:00,1.55831,1.55838,1.55821,1.55826,62100000.0
2005-07-15 07:18:00,1.55837,1.55849,1.55829,1.55834,266999999.0
2005-07-15 07:19:00,1.55824,1.55842,1.55823,1.55833,239000002.0
2005-07-15 07:20:00,1.55827,1.55848,1.55826,1.5584,227700000.0
2005-07-15 07:21:00,1.5584,1.55845,1.55824,1.55824,172799998.0
2005-07-15 07:22:00,1.55833,1.55849,1.55821,1.55843,334900000.0
2005-07-15 07:23:00,1.55825,1.5584,1.55825,1.5584,74000000.0
2005-07-15 07:24:00,1.55845,1.55845,1.55824,1.55824,184200001.0
2005-07-15 07:25:00,1.55847,1.55864,1.55823,1.55851,233199999.0
2005-07-15 07:26:00,1.55845,1.55845,1.55811,1.55827,329699997.0
2005-07-15 07:27:00,1.55845,1.55854,1.55825,1.55833,335499999.0
2005-07-15 07:28:00,1.55848,1.55848,1.55826,1.55826,168100004.0
2005-07-15 07:29:00,1.55831,1.55845,1.55831,1.55834,248300000.0
2005-07-15 07:30:00,1.55835,1.55858,1.55835,1.55841,335200007.0
2005-07-15 07:31:00,1.55843,1.55843,1.55836,1.55836,124599997.0
2005-07-15 07:32:00,1.55845,1.55845,1.55819,1.55819,301299996.0
2005-07-15 07:33:00,1.5584,1.55845,1.55821,1.55839,143400001.0
2005-07-15 07:34:00,1.55838,1.55844,1.55823,1.55829,298400002.0
2005-07-15 07:35:00,1.55826,1.55853,1.55826,1.55853,157299999.0
2005-07-15 07:36:00,1.55832,1.55845,1.55832,1.55845,26400000.0
2005-07-15 07:37:00,1.5584,1.55845,1.5584,1.55845,6300000.0
2005-07-15 07:38:00,1.5584,1.5584,1.5583,1.5583,32400000.0
2005-07-15 07:39:00,1.55822,1.55849,1.55803,1.55812,471199994.0
2005-07-15 07:40:00,1.55828,1.5585,1.55828,1.55838,349699999.0
2005-07-15 07:41:00,1.55841,1.55846,1.55808,1.55834,388899998.0
2005-07-15 07:42:00,1.5584,1.55848,1.55827,1.5584,223499999.0
2005-07-15 07:43:00,1.5583,1.55841,1.55815,1.55832,228300002.0
2005-07-15 07:44:00,1.55834,1.55845,1.55825,1.55825,212599998.0
2005-07-15 07:45:00,1.55838,1.55845,1.5583,1.5584,426600005.0
2005-07-15 07:46:00,1.55838,1.55845,1.55832,1.5584,105600001.0
2005-07-15 07:47:00,1.5584,1.55845,1.55828,1.5583,167600000.0
2005-07-15 07:48:00,1.55842,1.55845,1.55828,1.5583,245800003.0
2005-07-15 07:49:00,1.5584,1.55845,1.55831,1.55832,175099999.0
2005-07-15 07:50:00,1.5583,1.5584,1.5583,1.5584,43900001.0
2005-07-15 07:51:00,1.55842,1.55851,1.55823,1.55823,302399999.0
2005-07-15 07:52:00,1.55831,1.55845,1.5583,1.5584,167999996.0
2005-07-15 07:53:00,1.55826,1.55838,1.55826,1.55838,48000000.0
2005-07-15 07:54:00,1.5581,1.55847,1.5581,1.55847,184599998.0
2005-07-15 07:55:00,1.55828,1.55838,1.55824,1.55826,250800002.0
2005-07-15 07:56:00,1.55836,1.55844,1.55833,1.55841,356499999.0
2005-07-15 07:57:00,1.55846,1.55846,1.55823,1.55835,380099998.0
2005-07-15 07:58:00,1.55824,1.55837,1.55824,1.55837,4800000.0
2005-07-15 07:59:00,1.55845,1.55845,1.5583,1.5583,361500004.0
2005-07-15 08:00:00,1.5583,1.55859,1.55829,1.55842,443200000.0
2005-07-15 08:01:00,1.55847,1.55862,1.55829,1.55853,459100000.0
2005-07-15 08:02:00,1.55868,1.55869,1.55843,1.55851,165100001.0
2005-07-15 08:03:00,1.55855,1.55863,1.5584,1.55852,275299992.0
2005-07-15 08:04:00,1.55864,1.55879,1.55864,1.55879,137400003.0
2005-07-15 08:05:00,1.55893,1.559,1.55862,1.55866,322799997.0
2005-07-15 08:06:00,1.55866,1.55877,1.55848,1.55867,317400000.0
2005-07-15 08:07:00,1.5588,1.5589,1.55869,1.55875,296700000.0
2005-07-15 08:08:00,1.55877,1.55877,1.55854,1.55871,343399996.0
2005-07-15 08:09:00,1.55875,1.55883,1.55861,1.5587,157099999.0
2005-07-15 08:10:00,1.55866,1.55892,1.55849,1.55872,212599999.0
2005-07-15 08:11:00,1.55875,1.55899,1.55875,1.55896,190900002.0
2005-07-15 08:12:00,1.55883,1.55897,1.55878,1.55897,244099998.0
2005-07-15 08:13:00,1.559,1.5594,1.5589,1.55927,228999999.0
2005-07-15 08:14:00,1.55943,1.55954,1.55926,1.55926,398500002.0
2005-07-15 08:15:00,1.55929,1.55946,1.55929,1.55946,60800000.0
2005-07-15 08:16:00,1.55937,1.55954,1.55922,1.55932,239899999.0
2005-07-15 08:17:00,1.55929,1.55951,1.55927,1.55929,323599997.0
2005-07-15 08:18:00,1.55943,1.55943,1.55936,1.55936,115799999.0
2005-07-15 08:19:00,1.559,1.55948,1.559,1.5594,208200001.0
2005-07-15 08:20:00,1.55937,1.55947,1.55919,1.55933,245199994.0
2005-07-15 08:21:00,1.55933,1.55948,1.55916,1.55942,116700000.0
2005-07-15 08:22:00,1.55929,1.55944,1.55925,1.55936,198100001.0
2005-07-15 08:23:00,1.55936,1.55955,1.55933,1.55945,127900001.0
2005-07-15 08:24:00,1.55952,1.55952,1.55925,1.55929,116800001.0
2005-07-15 08:25:00,1.55942,1.55963,1.55937,1.55945,213600002.0
2005-07-15 08:26:00,1.55961,1.55977,1.55956,1.55972,326099994.0
2005-07-15 08:27:00,1.55965,1.55979,1.55946,1.55975,412100001.0
2005-07-15 08:28:00,1.55957,1.5597,1.55941,1.55949,244400001.0
2005-07-15 08:29:00,1.55941,1.55961,1.55928,1.55936,532099998.0
2005-07-15 08:30:00,1.5594,1.55957,1.5594,1.55957,133100002.0
2005-07-15 08:31:00,1.55938,1.5597,1.55938,1.5595,354999998.0
2005-07-15 08:32:00,1.55935,1.55954,1.55935,1.55954,228599997.0
2005-07-15 08:33:00,1.55968,1.55977,1.55954,1.55959,244800002.0
2005-07-15 08:34:00,1.5596,1.55982,1.5596,1.55982,178000003.0
2005-07-15 08:35:00,1.55975,1.55983,1.5596,1.55973,100800000.0
2005-07-15 08:36:00,1.55972,1.5598,1.55965,1.55965,77500000.0
2005-07-15 08:37:00,1.55966,1.55981,1.55958,1.55977,242999999.0
2005-07-15 08:38:00,1.55979,1.55988,1.55969,1.55975,130899997.0
2005-07-15 08:39:00,1.55983,1.55993,1.55983,1.55992,48800000.0
2005-07-15 08:40:00,1.5599,1.55997,1.55975,1.55984,412900001.0
2005-07-15 08:41:00,1.5599,1.5599,1.55959,1.5597,339600005.0
2005-07-15 08:42:00,1.55992,1.55996,1.55976,1.5598,253999999.0
2005-07-15 08:43:00,1.55992,1.55996,1.55978,1.5599,254100001.0
2005-07-15 08:44:00,1.55995,1.55996,1.55973,1.55981,456200004.0
2005-07-15 08:45:00,1.55982,1.55992,1.55955,1.55992,373700003.0
2005-07-15 08:46:00,1.55969,1.55995,1.55968,1.55995,201900002.0
2005-07-15 08:47:00,1.55973,1.5599,1.55967,1.55974,424599999.0
2005-07-15 08:48:00,1.55981,1.55988,1.55956,1.55979,223800000.0
2005-07-15 08:49:00,1.55958,1.55978,1.55952,1.55957,385000003.0
2005-07-15 08:50:00,1.55965,1.55984,1.5596,1.5597,271600001.0
2005-07-15 08:51:00,1.55971,1.55971,1.55956,1.55958,116500003.0
2005-07-15 08:52:00,1.55972,1.55978,1.55961,1.55962,170899999.0
2005-07-15 08:53:00,1.55942,1.55975,1.55942,1.55956,245800000.0
2005-07-15 08:54:00,1.55965,1.55975,1.55951,1.55953,338100001.0
2005-07-15 08:55:00,1.55973,1.55981,1.55956,1.55964,237400000.0
2005-07-15 08:56:00,1.55977,1.55977,1.55949,1.55949,157500000.0
2005-07-15 08:57:00,1.55962,1.55978,1.55954,1.55963,331100008.0
2005-07-15 08:58:00,1.55949,1.55968,1.55949,1.55968,160600002.0
2005-07-15 08:59:00,1.55956,1.55974,1.55946,1.55959,291399998.0
2005-07-15 09:00:00,1.55954,1.55974,1.55954,1.55974,244200007.0
2005-07-15 09:01:00,1.55955,1.55973,1.55955,1.55963,143100000.0
2005-07-15 09:02:00,1.55962,1.55975,1.55955,1.55973,345800004.0
2005-07-15 09:03:00,1.55978,1.55986,1.55961,1.55967,258099997.0
2005-07-15 09:04:00,1.55957,1.55975,1.55957,1.55975,120700000.0
2005-07-15 09:05:00,1.55977,1.55991,1.5597,1.55991,175399999.0
2005-07-15 09:06:00,1.55993,1.55993,1.55975,1.55991,356000005.0
2005-07-15 09:07:00,1.55985,1.55985,1.55954,1.55968,302300002.0
2005-07-15 09:08:00,1.55975,1.5599,1.55957,1.55976,381000002.0
2005-07-15 09:09:00,1.55985,1.55999,1.55977,1.55984,233000001.0
2005-07-15 09:10:00,1.55978,1.55987,1.55968,1.5598,152500000.0
2005-07-15 09:11:00,1.5599,1.5599,1.55966,1.55968,293100001.0
2005-07-15 09:12:00,1.55975,1.55987,1.55975,1.55975,91100000.0
2005-07-15 09:13:00,1.55981,1.55991,1.55975,1.55982,157900000.0
2005-07-15 09:14:00,1.5598,1.55989,1.55971,1.55988,391300000.0
2005-07-15 09:15:00,1.55987,1.55987,1.55963,1.55969,287900002.0
2005-07-15 09:16:00,1.55984,1.55991,1.55977,1.55983,116000002.0
2005-07-15 09:17:00,1.55983,1.55983,1.55969,1.55969,103700000.0
2005-07-15 09:18:00,1.55954,1.55962,1.5595,1.5595,64800000.0
2005-07-15 09:19:00,1.55937,1.55953,1.55926,1.55941,104599999.0
2005-07-15 09:20:00,1.55954,1.55954,1.55925,1.55925,186299999.0
2005-07-15 09:21:00,1.55919,1.55935,1.55905,1.55927,258099996.0
2005-07-15 09:22:00,1.55932,1.55933,1.55917,1.55917,210100001.0
2005-07-15 09:23:00,1.55918,1.55928,1.55908,1.55908,302600003.0
2005-07-15 09:24:00,1.55905,1.55925,1.55905,1.55922,318700002.0
2005-07-15 09:25:00,1.5591,1.55928,1.55902,1.55928,305099999.0
2005-07-15 09:26:00,1.55905,1.55912,1.55878,1.55912,224499999.0
2005-07-15 09:27:00,1.559,1.55918,1.55888,1.55918,336400007.0
2005-07-15 09:28:00,1.55908,1.55917,1.55892,1.55905,258000003.0
2005-07-15 09:29:00,1.55894,1.55906,1.55882,1.55898,208900002.0
2005-07-15 09:30:00,1.55915,1.55915,1.5591,1.5591,95100000.0
2005-07-15 09:31:00,1.55893,1.55908,1.55888,1.55889,313000002.0
2005-07-15 09:32:00,1.55903,1.55903,1.5589,1.55903,95099999.0
2005-07-15 09:33:00,1.55905,1.55905,1.55885,1.5589,256600001.0
2005-07-15 09:34:00,1.55902,1.55908,1.55884,1.55898,650899997.0
2005-07-15 09:35:00,1.55892,1.55912,1.55892,1.55912,199800001.0
2005-07-15 09:36:00,1.55908,1.55911,1.55893,1.55908,331499998.0
2005-07-15 09:37:00,1.55904,1.55922,1.55901,1.55918,257100000.0
2005-07-15 09:38:00,1.55914,1.55914,1.55877,1.55895,255900001.0
2005-07-15 09:39:00,1.55918,1.55922,1.559,1.55911,149000002.0
2005-07-15 09:40:00,1.55914,1.55922,1.55893,1.55911,323100006.0
2005-07-15 09:41:00,1.55925,1.55925,1.55905,1.5591,379100002.0
2005-07-15 09:42:00,1.55922,1.55922,1.559,1.55904,291099999.0
2005-07-15 09:43:00,1.55919,1.55932,1.5591,1.55927,228900001.0
2005-07-15 09:44:00,1.55925,1.55933,1.55908,1.55908,197400002.0
2005-07-15 09:45:00,1.5593,1.5593,1.55912,1.55912,89400000.0
2005-07-15 09:46:00,1.55921,1.55941,1.55921,1.55937,280600003.0
2005-07-15 09:47:00,1.55932,1.55937,1.5592,1.55927,379600004.0
2005-07-15 09:48:00,1.5593,1.55945,1.55925,1.55943,301500001.0
2005-07-15 09:49:00,1.55938,1.55938,1.55922,1.55922,174799998.0
2005-07-15 09:50:00,1.55931,1.55939,1.55922,1.55938,324099999.0
2005-07-15 09:51:00,1.55934,1.55934,1.55914,1.55914,222200006.0
2005-07-15 09:52:00,1.55925,1.55939,1.55924,1.55927,203200004.0
2005-07-15 09:53:00,1.55938,1.55947,1.55926,1.55938,306799995.0
2005-07-15 09:54:00,1.55945,1.55948,1.55926,1.55926,363200002.0
2005-07-15 09:55:00,1.55933,1.55955,1.55924,1.55954,277800000.0
2005-07-15 09:56:00,1.55932,1.55948,1.55931,1.55948,231600003.0
2005-07-15 09:57:00,1.55953,1.55953,1.55939,1.55939,333900001.0
2005-07-15 09:58:00,1.55937,1.55968,1.55937,1.55968,137399998.0
2005-07-15 09:59:00,1.55956,1.55973,1.55949,1.55955,243899998.0
2005-07-15 10:00:00,1.55968,1.55972,1.5595,1.5595,215300000.0
2005-07-15 10:01:00,1.55965,1.55981,1.55959,1.55977,225300001.0
2005-07-15 10:02:00,1.55948,1.55971,1.55944,1.55955,364800001.0
2005-07-15 10:03:00,1.55962,1.55965,1.55939,1.55958,222900000.0
2005-07-15 10:04:00,1.5596,1.55965,1.5596,1.55965,100000002.0
2005-07-15 10:05:00,1.5596,1.55968,1.55942,1.55954,234899995.0
2005-07-15 10:06:00,1.55944,1.55957,1.55938,1.55949,157300002.0
2005-07-15 10:07:00,1.55948,1.55955,1.55932,1.5595,494699996.0
2005-07-15 10:08:00,1.55923,1.55979,1.5591,1.55979,559599998.0
2005-07-15 10:09:00,1.55985,1.56006,1.55968,1.55991,298499999.0
2005-07-15 10:10:00,1.56012,1.56032,1.56012,1.5602,314099996.0
2005-07-15 10:11:00,1.56025,1.56043,1.56025,1.56028,263600000.0
2005-07-15 10:12:00,1.56032,1.56035,1.56004,1.56004,305999997.0
2005-07-15 10:13:00,1.56021,1.56029,1.56009,1.56013,484000004.0
2005-07-15 10:14:00,1.56033,1.56033,1.56008,1.56021,466100003.0
2005-07-15 10:15:00,1.56015,1.56028,1.56,1.5602,340200002.0
2005-07-15 10:16:00,1.56018,1.56026,1.56005,1.5602,406900004.0
2005-07-15 10:17:00,1.56019,1.56019,1.55988,1.55988,278000003.0
2005-07-15 10:18:00,1.5599,1.56005,1.55986,1.55988,129199998.0
2005-07-15 10:19:00,1.55998,1.56005,1.55984,1.55996,187700000.0
2005-07-15 10:20:00,1.55977,1.55994,1.55977,1.55994,46100001.0
2005-07-15 10:21:00,1.55978,1.56006,1.55978,1.55997,182999999.0
2005-07-15 10:22:00,1.55998,1.56008,1.55992,1.56007,30500001.0
2005-07-15 10:23:00,1.56002,1.56019,1.55967,1.55971,290699999.0
2005-07-15 10:24:00,1.5597,1.55976,1.55952,1.55968,191400000.0
2005-07-15 10:25:00,1.55962,1.55977,1.55935,1.55953,345299999.0
2005-07-15 10:26:00,1.55954,1.55974,1.55947,1.55947,267599999.0
2005-07-15 10:27:00,1.55949,1.55967,1.55944,1.55965,276700002.0
2005-07-15 10:28:00,1.55958,1.55965,1.5595,1.55965,221300000.0
2005-07-15 10:29:00,1.55961,1.55968,1.55948,1.55954,442500006.0
2005-07-15 10:30:00,1.55958,1.55967,1.55938,1.55951,333499999.0
2005-07-15 10:31:00,1.55953,1.55967,1.55946,1.55966,306100003.0
2005-07-15 10:32:00,1.5597,1.55972,1.55943,1.55943,217600004.0
2005-07-15 10:33:00,1.55948,1.5596,1.55937,1.55948,415600002.0
2005-07-15 10:34:00,1.55948,1.5596,1.55935,1.55945,130300002.0
2005-07-15 10:35:00,1.5594,1.5596,1.55937,1.55953,285400006.0
2005-07-15 10:36:00,1.55955,1.55973,1.55955,1.55967,358399999.0
2005-07-15 10:37:00,1.55963,1.55972,1.55951,1.55968,266500001.0
2005-07-15 10:38:00,1.55972,1.56005,1.55972,1.55998,264599999.0
2005-07-15 10:39:00,1.55998,1.56005,1.55986,1.55998,372899997.0
2005-07-15 10:40:00,1.55983,1.56005,1.55983,1.55998,242700007.0
2005-07-15 10:41:00,1.5599,1.56001,1.55973,1.55973,334800001.0
2005-07-15 10:42:00,1.55978,1.55992,1.55967,1.55982,220899999.0
2005-07-15 10:43:00,1.55973,1.5599,1.55951,1.55986,479900004.0
2005-07-15 10:44:00,1.55973,1.55998,1.55959,1.55981,281500000.0
2005-07-15 10:45:00,1.55982,1.5599,1.55968,1.55979,519900007.0
2005-07-15 10:46:00,1.55971,1.55972,1.55948,1.55966,253499999.0
2005-07-15 10:47:00,1.5597,1.55978,1.55947,1.5596,221600000.0
2005-07-15 10:48:00,1.55964,1.55969,1.55942,1.5596,376699999.0
2005-07-15 10:49:00,1.55964,1.55981,1.55957,1.55968,259699999.0
2005-07-15 10:50:00,1.5597,1.55991,1.55958,1.55972,440200003.0
2005-07-15 10:51:00,1.55961,1.55975,1.55943,1.55955,446299997.0
2005-07-15 10:52:00,1.55946,1.55971,1.55946,1.55966,50600000.0
2005-07-15 10:53:00,1.55972,1.55979,1.55935,1.5594,535800002.0
2005-07-15 10:54:00,1.5597,1.55978,1.55957,1.55962,219899999.0
2005-07-15 10:55:00,1.55946,1.55978,1.55946,1.55958,326099996.0
2005-07-15 10:56:00,1.55968,1.55976,1.55952,1.55965,332099996.0
2005-07-15 10:57:00,1.55955,1.55972,1.55944,1.55963,341300000.0
2005-07-15 10:58:00,1.55951,1.55951,1.55935,1.55937,279700002.0
2005-07-15 10:59:00,1.55939,1.55953,1.55929,1.55936,146500000.0
2005-07-15 11:00:00,1.55945,1.55955,1.55933,1.55933,246599998.0
2005-07-15 11:01:00,1.55937,1.55945,1.55926,1.55945,167899997.0
2005-07-15 11:02:00,1.55941,1.55941,1.55914,1.55917,315600001.0
2005-07-15 11:03:00,1.55931,1.55941,1.55923,1.55926,330000001.0
2005-07-15 11:04:00,1.55918,1.55945,1.55907,1.55931,304999996.0
2005-07-15 11:05:00,1.55946,1.55954,1.55934,1.55946,197200000.0
2005-07-15 11:06:00,1.55944,1.55962,1.55944,1.55948,279200002.0
2005-07-15 11:07:00,1.55948,1.55955,1.5594,1.5595,136400000.0
2005-07-15 11:08:00,1.5595,1.5595,1.5594,1.5594,56200000.0
2005-07-15 11:09:00,1.5595,1.55962,1.55934,1.55953,111200001.0
2005-07-15 11:10:00,1.55962,1.55968,1.55951,1.55953,248600001.0
2005-07-15 11:11:00,1.55951,1.55962,1.55932,1.55934,299300002.0
2005-07-15 11:12:00,1.5597,1.5597,1.55952,1.55959,431399997.0
2005-07-15 11:13:00,1.55966,1.55966,1.55943,1.55959,342899996.0
2005-07-15 11:14:00,1.55954,1.55973,1.55953,1.55973,374300001.0
2005-07-15 11:15:00,1.55968,1.55968,1.55945,1.55955,304100004.0
2005-07-15 11:16:00,1.55952,1.55962,1.55944,1.55954,146200002.0
2005-07-15 11:17:00,1.55954,1.55962,1.55942,1.55943,201800001.0
2005-07-15 11:18:00,1.5594,1.55955,1.55939,1.55955,273200001.0
2005-07-15 11:19:00,1.55953,1.55959,1.55943,1.55951,259500001.0
2005-07-15 11:20:00,1.55954,1.55964,1.55941,1.55943,495800003.0
2005-07-15 11:21:00,1.55959,1.55972,1.55955,1.55966,229100001.0
2005-07-15 11:22:00,1.55949,1.55966,1.55943,1.55961,225199999.0
2005-07-15 11:23:00,1.55942,1.55963,1.5594,1.55955,241600002.0
2005-07-15 11:24:00,1.55956,1.55972,1.55942,1.55958,451299998.0
2005-07-15 11:25:00,1.5597,1.55975,1.55941,1.55966,333800003.0
2005-07-15 11:26:00,1.55939,1.55961,1.55939,1.55958,236999997.0
2005-07-15 11:27:00,1.5597,1.55974,1.55957,1.55962,221999997.0
2005-07-15 11:28:00,1.55958,1.55965,1.55946,1.5595,142399997.0
2005-07-15 11:29:00,1.55949,1.55965,1.55945,1.55958,352899999.0
2005-07-15 11:30:00,1.55962,1.55972,1.55949,1.55953,185300002.0
2005-07-15 11:31:00,1.5597,1.55972,1.55955,1.55958,355500001.0
2005-07-15 11:32:00,1.55965,1.55981,1.55957,1.55981,239500001.0
2005-07-15 11:33:00,1.55987,1.55993,1.55974,1.55986,311200002.0
2005-07-15 11:34:00,1.55982,1.55998,1.55977,1.55998,347200004.0
2005-07-15 11:35:00,1.55988,1.56002,1.55978,1.55992,156900000.0
2005-07-15 11:36:00,1.55993,1.55993,1.55969,1.55978,242999999.0
2005-07-15 11:37:00,1.55974,1.5599,1.55974,1.55988,393600005.0
2005-07-15 11:38:00,1.55989,1.55995,1.5598,1.55995,300400004.0
2005-07-15 11:39:00,1.55982,1.55997,1.55981,1.55992,351800002.0
2005-07-15 11:40:00,1.55984,1.55994,1.55969,1.55986,281200004.0
2005-07-15 11:41:00,1.5599,1.55998,1.55973,1.55989,409200003.0
2005-07-15 11:42:00,1.55985,1.55995,1.55969,1.55987,202100002.0
2005-07-15 11:43:00,1.55972,1.55988,1.55967,1.55983,274300005.0
2005-07-15 11:44:00,1.5598,1.55992,1.55967,1.55967,291300002.0
2005-07-15 11:45:00,1.55976,1.55993,1.55972,1.55988,271299997.0
2005-07-15 11:46:00,1.55993,1.55993,1.5597,1.5597,142200001.0
2005-07-15 11:47:00,1.55954,1.55989,1.55954,1.55975,330899997.0
2005-07-15 11:48:00,1.55985,1.55993,1.55954,1.55969,337599998.0
2005-07-15 11:49:00,1.55959,1.55984,1.55959,1.55959,435100002.0
2005-07-15 11:50:00,1.55966,1.55981,1.55964,1.55974,508899996.0
2005-07-15 11:51:00,1.55968,1.55969,1.55945,1.55957,477999999.0
2005-07-15 11:52:00,1.55965,1.55972,1.55952,1.55963,303800004.0
2005-07-15 11:53:00,1.55963,1.55968,1.5595,1.55958,375600002.0
2005-07-15 11:54:00,1.55962,1.55962,1.5593,1.5593,394300002.0
2005-07-15 11:55:00,1.55942,1.55959,1.55925,1.55941,274800000.0
2005-07-15 11:56:00,1.55936,1.55939,1.55923,1.55932,115300001.0
2005-07-15 11:57:00,1.55918,1.55942,1.55918,1.55937,186599998.0
2005-07-15 11:58:00,1.55935,1.55935,1.55912,1.5592,232599997.0
2005-07-15 11:59:00,1.5593,1.55939,1.5592,1.55928,229400002.0
2005-07-15 12:00:00,1.55937,1.5594,1.55908,1.55908,382900002.0
2005-07-15 12:01:00,1.5591,1.55937,1.5591,1.55928,284300001.0
2005-07-15 12:02:00,1.55925,1.5595,1.55925,1.55945,312800003.0
2005-07-15 12:03:00,1.55944,1.55957,1.55933,1.55955,284600001.0
2005-07-15 12:04:00,1.55943,1.55951,1.55937,1.55944,166900002.0
2005-07-15 12:05:00,1.55941,1.55949,1.55934,1.55947,201800001.0
2005-07-15 12:06:00,1.55952,1.55952,1.55916,1.55928,247100001.0
2005-07-15 12:07:00,1.5593,1.55945,1.55923,1.55935,270300005.0
2005-07-15 12:08:00,1.55937,1.55944,1.55922,1.55926,274900000.0
2005-07-15 12:09:00,1.55937,1.55937,1.55927,1.55927,47900000.0
2005-07-15 12:10:00,1.55939,1.55943,1.55917,1.55917,241599997.0
2005-07-15 12:11:00,1.55925,1.55944,1.55915,1.55932,288200004.0
2005-07-15 12:12:00,1.55924,1.55943,1.55924,1.55937,468300008.0
2005-07-15 12:13:00,1.55938,1.5595,1.55933,1.5595,203699999.0
2005-07-15 12:14:00,1.55953,1.55953,1.55934,1.55934,165299999.0
2005-07-15 12:15:00,1.55934,1.55943,1.55919,1.55943,341700004.0
2005-07-15 12:16:00,1.55935,1.55945,1.55923,1.55929,207899998.0
2005-07-15 12:17:00,1.55945,1.55945,1.55931,1.55939,240700001.0
2005-07-15 12:18:00,1.5593,1.55945,1.55925,1.55938,238699993.0
2005-07-15 12:19:00,1.55932,1.55945,1.55932,1.55945,122300000.0
2005-07-15 12:20:00,1.55939,1.55951,1.55934,1.55939,220399998.0
2005-07-15 12:21:00,1.55942,1.55951,1.55933,1.55942,383199995.0
2005-07-15 12:22:00,1.55945,1.55981,1.55938,1.55972,423199997.0
2005-07-15 12:23:00,1.55976,1.55987,1.5596,1.5596,227700001.0
2005-07-15 12:24:00,1.55983,1.56008,1.55983,1.56007,141600001.0
2005-07-15 12:25:00,1.55998,1.5601,1.55988,1.55988,417499997.0
2005-07-15 12:26:00,1.55998,1.56001,1.55981,1.55982,409400008.0
2005-07-15 12:27:00,1.55976,1.55988,1.55969,1.55981,287000002.0
2005-07-15 12:28:00,1.5595,1.55983,1.5595,1.55977,318300002.0
2005-07-15 12:29:00,1.55958,1.55977,1.55952,1.55965,147300000.0
2005-07-15 12:30:00,1.55957,1.55979,1.55954,1.55969,232500000.0
2005-07-15 12:31:00,1.55972,1.55992,1.55963,1.55992,173400000.0
2005-07-15 12:32:00,1.55985,1.55992,1.55965,1.55978,376900002.0
2005-07-15 12:33:00,1.55976,1.55993,1.55965,1.55984,257799999.0
2005-07-15 12:34:00,1.55983,1.55983,1.55969,1.55969,83000002.0
2005-07-15 12:35:00,1.5596,1.55972,1.55947,1.55952,227799998.0
2005-07-15 12:36:00,1.55972,1.55972,1.55953,1.55953,143100003.0
2005-07-15 12:37:00,1.5597,1.55975,1.55956,1.55964,307500005.0
2005-07-15 12:38:00,1.5596,1.55974,1.55955,1.55967,329699997.0
2005-07-15 12:39:00,1.55951,1.55966,1.55945,1.5596,119700000.0
2005-07-15 12:40:00,1.5596,1.55965,1.55938,1.55947,332200006.0
2005-07-15 12:41:00,1.55955,1.55955,1.55932,1.55932,207100000.0
2005-07-15 12:42:00,1.5595,1.55961,1.55938,1.55939,368199996.0
2005-07-15 12:43:00,1.55947,1.55947,1.55914,1.55922,368600000.0
2005-07-15 12:44:00,1.55927,1.55939,1.55907,1.55923,535300002.0
2005-07-15 12:45:00,1.55927,1.55932,1.55916,1.55919,241300001.0
2005-07-15 12:46:00,1.55932,1.55935,1.55914,1.55924,265000000.0
2005-07-15 12:47:00,1.55924,1.55935,1.5591,1.55926,314100005.0
2005-07-15 12:48:00,1.5591,1.55935,1.5591,1.55935,305999999.0
2005-07-15 12:49:00,1.55935,1.55935,1.5593,1.5593,68899997.0
2005-07-15 12:50:00,1.55928,1.55935,1.55904,1.55904,245700001.0
2005-07-15 12:51:00,1.55927,1.55932,1.55916,1.55932,211699997.0
2005-07-15 12:52:00,1.55916,1.55944,1.55894,1.55927,453500001.0
2005-07-15 12:53:00,1.55925,1.55958,1.55907,1.5595,294200001.0
2005-07-15 12:54:00,1.55948,1.55952,1.55935,1.55945,276500002.0
2005-07-15 12:55:00,1.55943,1.55963,1.55938,1.55938,241999996.0
2005-07-15 12:56:00,1.55944,1.55967,1.55928,1.55957,318900000.0
2005-07-15 12:57:00,1.5595,1.55971,1.5595,1.55966,246000006.0
2005-07-15 12:58:00,1.55968,1.55973,1.55955,1.55959,277000001.0
2005-07-15 12:59:00,1.55951,1.55975,1.55951,1.5597,241500003.0
2005-07-15 13:00:00,1.55958,1.55975,1.55957,1.55964,388900003.0
2005-07-15 13:01:00,1.55965,1.55967,1.5595,1.5595,229000002.0
2005-07-15 13:02:00,1.55965,1.55965,1.5594,1.5594,222000003.0
2005-07-15 13:03:00,1.55933,1.55945,1.55925,1.55943,173400000.0
2005-07-15 13:04:00,1.55933,1.55933,1.55905,1.55925,248300001.0
2005-07-15 13:05:00,1.5593,1.55935,1.55912,1.55919,333400001.0
2005-07-15 13:06:00,1.55913,1.55931,1.55913,1.55923,187600000.0
2005-07-15 13:07:00,1.55924,1.55937,1.55912,1.55912,268700003.0
2005-07-15 13:08:00,1.55933,1.55933,1.5591,1.5591,150200004.0
2005-07-15 13:09:00,1.55931,1.55931,1.55917,1.55917,93600000.0
2005-07-15 13:10:00,1.55904,1.55931,1.55904,1.55928,110700000.0
2005-07-15 13:11:00,1.55923,1.55931,1.55913,1.55922,68800000.0
2005-07-15 13:12:00,1.55905,1.55905,1.55894,1.55898,138000000.0
2005-07-15 13:13:00,1.55909,1.55915,1.55898,1.55902,226000004.0
2005-07-15 13:14:00,1.55908,1.55908,1.5589,1.55892,140700003.0
2005-07-15 13:15:00,1.55887,1.559,1.55881,1.55884,270200000.0
2005-07-15 13:16:00,1.55885,1.55885,1.55839,1.55839,171900002.0
2005-07-15 13:17:00,1.55846,1.55864,1.55846,1.55864,146200000.0
2005-07-15 13:18:00,1.5585,1.5587,1.5584,1.55855,381500000.0
2005-07-15 13:19:00,1.55853,1.55863,1.55838,1.55851,248399996.0
2005-07-15 13:20:00,1.55865,1.55865,1.5585,1.5585,358000005.0
2005-07-15 13:21:00,1.55862,1.55871,1.55854,1.55862,199000001.0
2005-07-15 13:22:00,1.55863,1.55863,1.55841,1.5585,373700001.0
2005-07-15 13:23:00,1.55861,1.55861,1.5583,1.5583,254799999.0
2005-07-15 13:24:00,1.55854,1.55863,1.55838,1.55852,307900002.0
2005-07-15 13:25:00,1.55849,1.55861,1.55836,1.5586,444600007.0
2005-07-15 13:26:00,1.55855,1.55859,1.55831,1.55831,257900002.0
2005-07-15 13:27:00,1.55841,1.55865,1.55841,1.5586,443900000.0
2005-07-15 13:28:00,1.55819,1.55858,1.55816,1.55843,347900001.0
2005-07-15 13:29:00,1.55844,1.5587,1.55844,1.55866,230300004.0
2005-07-15 13:30:00,1.55848,1.55864,1.55846,1.55864,357900003.0
2005-07-15 13:31:00,1.55847,1.55859,1.55837,1.55857,174500001.0
2005-07-15 13:32:00,1.5586,1.55868,1.55852,1.55852,344500006.0
2005-07-15 13:33:00,1.5585,1.55871,1.5585,1.55858,180500003.0
2005-07-15 13:34:00,1.55872,1.55872,1.55839,1.55844,353499998.0
2005-07-15 13:35:00,1.55862,1.55868,1.55841,1.55842,356500001.0
2005-07-15 13:36:00,1.55856,1.55868,1.55846,1.55851,231000001.0
2005-07-15 13:37:00,1.55856,1.5587,1.55843,1.55858,220100002.0
2005-07-15 13:38:00,1.55855,1.55871,1.5585,1.55862,106900000.0
2005-07-15 13:39:00,1.55863,1.55863,1.55842,1.55863,211799997.0
2005-07-15 13:40:00,1.55845,1.55861,1.55838,1.55858,349999997.0
2005-07-15 13:41:00,1.55846,1.5586,1.55834,1.5585,68600000.0
2005-07-15 13:42:00,1.55854,1.55872,1.55853,1.55872,100800000.0
2005-07-15 13:43:00,1.55872,1.55872,1.55847,1.55847,249900000.0
2005-07-15 13:44:00,1.55848,1.5586,1.55838,1.5586,187199999.0
2005-07-15 13:45:00,1.55849,1.55868,1.55846,1.55864,310100003.0
2005-07-15 13:46:00,1.55855,1.55869,1.55844,1.55869,287200002.0
2005-07-15 13:47:00,1.55858,1.55871,1.55844,1.55862,215900000.0
2005-07-15 13:48:00,1.5587,1.5587,1.55839,1.55855,323699998.0
2005-07-15 13:49:00,1.55874,1.55883,1.55866,1.55881,130600000.0
2005-07-15 13:50:00,1.55869,1.55885,1.55864,1.5588,194699999.0
2005-07-15 13:51:00,1.55867,1.55888,1.55866,1.5588,239500002.0
2005-07-15 13:52:00,1.5588,1.5588,1.5587,1.5587,103399998.0
2005-07-15 13:53:00,1.55868,1.55884,1.55865,1.55878,252699997.0
2005-07-15 13:54:00,1.55887,1.55895,1.5587,1.55895,202099999.0
2005-07-15 13:55:00,1.55875,1.55887,1.55842,1.55876,488800000.0
2005-07-15 13:56:00,1.5588,1.5589,1.5586,1.5589,211100002.0
2005-07-15 13:57:00,1.55893,1.55903,1.55882,1.55889,386899995.0
2005-07-15 13:58:00,1.55891,1.55915,1.55886,1.55901,336700004.0
2005-07-15 13:59:00,1.5591,1.55926,1.55899,1.55918,208999999.0
2005-07-15 14:00:00,1.55925,1.55925,1.55912,1.55912,48800000.0
2005-07-15 14:01:00,1.55915,1.55925,1.55902,1.55902,277900004.0
2005-07-15 14:02:00,1.5592,1.55927,1.55913,1.55925,479999995.0
2005-07-15 14:03:00,1.5592,1.55927,1.55892,1.55906,489499999.0
2005-07-15 14:04:00,1.55916,1.55916,1.55893,1.55902,286600006.0
2005-07-15 14:05:00,1.55918,1.5593,1.55913,1.55922,113200001.0
2005-07-15 14:06:00,1.55924,1.55933,1.55907,1.55924,249200002.0
2005-07-15 14:07:00,1.55921,1.55928,1.55907,1.55916,404500000.0
2005-07-15 14:08:00,1.55926,1.5593,1.55906,1.55906,292300004.0
2005-07-15 14:09:00,1.5592,1.55927,1.55903,1.55907,224500002.0
2005-07-15 14:10:00,1.55921,1.55928,1.55909,1.55909,315500000.0
2005-07-15 14:11:00,1.5592,1.55931,1.55912,1.55913,265900007.0
2005-07-15 14:12:00,1.55918,1.55933,1.55907,1.55917,246299998.0
2005-07-15 14:13:00,1.5593,1.55937,1.55908,1.5593,363800000.0
2005-07-15 14:14:00,1.55928,1.55931,1.55904,1.55906,341099996.0
2005-07-15 14:15:00,1.55932,1.55932,1.55912,1.55928,197000001.0
2005-07-15 14:16:00,1.55929,1.55929,1.55918,1.55922,118000000.0
2005-07-15 14:17:00,1.55922,1.55935,1.55906,1.55921,132900002.0
2005-07-15 14:18:00,1.55926,1.55942,1.55921,1.55933,314200001.0
2005-07-15 14:19:00,1.55938,1.55939,1.55924,1.55928,271600000.0
2005-07-15 14:20:00,1.55941,1.5595,1.55921,1.55947,490900002.0
2005-07-15 14:21:00,1.559,1.55941,1.55886,1.55912,297600001.0
2005-07-15 14:22:00,1.55926,1.55942,1.55923,1.55938,295700003.0
2005-07-15 14:23:00,1.55937,1.5594,1.5591,1.5591,336500004.0
2005-07-15 14:24:00,1.55915,1.55936,1.5591,1.55919,246700004.0
2005-07-15 14:25:00,1.55935,1.55941,1.55935,1.55941,28600000.0
2005-07-15 14:26:00,1.55927,1.55945,1.55912,1.55927,360100001.0
2005-07-15 14:27:00,1.55938,1.55941,1.5591,1.55924,398400001.0
2005-07-15 14:28:00,1.559,1.55935,1.559,1.55935,237900001.0
2005-07-15 14:29:00,1.55929,1.55953,1.55923,1.55953,219799999.0
2005-07-15 14:30:00,1.55939,1.55939,1.55852,1.55889,436300006.0
2005-07-15 14:31:00,1.55935,1.55942,1.55915,1.55915,372599998.0
2005-07-15 14:32:00,1.55937,1.55943,1.55916,1.55925,443199997.0
2005-07-15 14:33:00,1.55918,1.55938,1.55918,1.55935,306500002.0
2005-07-15 14:34:00,1.55914,1.55937,1.55912,1.55913,502799998.0
2005-07-15 14:35:00,1.55903,1.55916,1.55874,1.55874,438099999.0
2005-07-15 14:36:00,1.55895,1.55933,1.55882,1.55919,251300001.0
2005-07-15 14:37:00,1.5594,1.55948,1.55919,1.55927,327899999.0
2005-07-15 14:38:00,1.55933,1.5595,1.55917,1.55935,222700000.0
2005-07-15 14:39:00,1.55958,1.55968,1.55945,1.55968,226000000.0
2005-07-15 14:40:00,1.55972,1.55977,1.55947,1.55962,306700004.0
2005-07-15 14:41:00,1.55973,1.5598,1.55958,1.55958,528300005.0
2005-07-15 14:42:00,1.55979,1.55985,1.55958,1.55985,273700001.0
2005-07-15 14:43:00,1.55966,1.55982,1.55954,1.55982,396899996.0
2005-07-15 14:44:00,1.55972,1.55976,1.55933,1.55933,261899996.0
2005-07-15 14:45:00,1.55952,1.55953,1.55943,1.55943,52000000.0
2005-07-15 14:46:00,1.55953,1.55961,1.55943,1.55947,21900000.0
2005-07-15 14:47:00,1.55946,1.55952,1.55932,1.55944,202999998.0
2005-07-15 14:48:00,1.55941,1.55949,1.55929,1.55941,41900001.0
2005-07-15 14:49:00,1.55948,1.55955,1.5593,1.55937,332399999.0
2005-07-15 14:50:00,1.55942,1.55953,1.55927,1.55953,344399997.0
2005-07-15 14:51:00,1.55952,1.55959,1.55926,1.55946,341900000.0
2005-07-15 14:52:00,1.55955,1.55962,1.55949,1.5595,445499999.0
2005-07-15 14:53:00,1.55962,1.55972,1.55946,1.55949,375199999.0
2005-07-15 14:54:00,1.55953,1.55973,1.55942,1.55956,361500002.0
2005-07-15 14:55:00,1.55964,1.55971,1.55948,1.55957,338800002.0
2005-07-15 14:56:00,1.55956,1.55971,1.55941,1.55967,371500000.0
2005-07-15 14:57:00,1.55961,1.55972,1.55954,1.55962,337399995.0
2005-07-15 14:58:00,1.55957,1.55971,1.55936,1.55936,302299998.0
2005-07-15 14:59:00,1.55962,1.55972,1.55948,1.55953,265800003.0
2005-07-15 15:00:00,1.55956,1.55966,1.5595,1.55966,173499999.0
2005-07-15 15:01:00,1.55966,1.55978,1.55953,1.55966,332500000.0
2005-07-15 15:02:00,1.55972,1.55981,1.55954,1.55957,245600002.0
2005-07-15 15:03:00,1.55963,1.55983,1.55963,1.55979,348899999.0
2005-07-15 15:04:00,1.55966,1.55978,1.55956,1.55972,241299997.0
2005-07-15 15:05:00,1.55961,1.55978,1.55937,1.55963,311799999.0
2005-07-15 15:06:00,1.55954,1.55969,1.55949,1.55955,287200006.0
2005-07-15 15:07:00,1.55951,1.55974,1.5595,1.55959,319299999.0
2005-07-15 15:08:00,1.5596,1.55973,1.55945,1.55966,181200001.0
2005-07-15 15:09:00,1.55966,1.55993,1.5596,1.55977,316200001.0
2005-07-15 15:10:00,1.55998,1.56001,1.5597,1.55987,221200000.0
2005-07-15 15:11:00,1.55997,1.56002,1.55983,1.55985,388400001.0
2005-07-15 15:12:00,1.55978,1.55985,1.5597,1.5598,210200002.0
2005-07-15 15:13:00,1.55979,1.55979,1.55967,1.55967,59200000.0
2005-07-15 15:14:00,1.55972,1.55988,1.55966,1.55976,157499999.0
2005-07-15 15:15:00,1.55985,1.56006,1.5598,1.55993,444900001.0
2005-07-15 15:16:00,1.55993,1.56005,1.55973,1.5599,177200000.0
2005-07-15 15:17:00,1.55997,1.56,1.55985,1.55993,262399998.0
2005-07-15 15:18:00,1.55991,1.56003,1.55972,1.55993,156600002.0
2005-07-15 15:19:00,1.56005,1.56005,1.55983,1.55988,186200002.0
2005-07-15 15:20:00,1.5599,1.56012,1.55985,1.56012,402600000.0
2005-07-15 15:21:00,1.55988,1.56018,1.55986,1.56013,300300005.0
2005-07-15 15:22:00,1.55997,1.56013,1.55993,1.56013,237100000.0
2005-07-15 15:23:00,1.56,1.56004,1.55971,1.55971,179599997.0
2005-07-15 15:24:00,1.5599,1.56005,1.55985,1.55985,322500000.0
2005-07-15 15:25:00,1.56002,1.56002,1.55976,1.55981,311500001.0
2005-07-15 15:26:00,1.55994,1.56007,1.55994,1.56007,51300000.0
2005-07-15 15:27:00,1.56012,1.5602,1.56002,1.56007,139600002.0
2005-07-15 15:28:00,1.55992,1.56003,1.55978,1.56003,319099998.0
2005-07-15 15:29:00,1.55999,1.56013,1.55982,1.55989,243799999.0
2005-07-15 15:30:00,1.55985,1.5601,1.55978,1.5601,319700003.0
2005-07-15 15:31:00,1.56012,1.56018,1.55999,1.56011,77900000.0
2005-07-15 15:32:00,1.56005,1.56005,1.5599,1.5599,32799999.0
2005-07-15 15:33:00,1.56013,1.56013,1.55988,1.56004,362000002.0
2005-07-15 15:34:00,1.56013,1.56013,1.5599,1.5599,168800000.0
2005-07-15 15:35:00,1.56024,1.56029,1.56004,1.56014,332199999.0
2005-07-15 15:36:00,1.56013,1.56019,1.55999,1.56002,212299999.0
2005-07-15 15:37:00,1.56005,1.56025,1.56001,1.56015,313200001.0
2005-07-15 15:38:00,1.56015,1.56034,1.56014,1.56026,243499997.0
2005-07-15 15:39:00,1.56035,1.56038,1.56018,1.56026,166899998.0
2005-07-15 15:40:00,1.56028,1.56033,1.56007,1.56032,452700001.0
2005-07-15 15:41:00,1.5603,1.5604,1.56015,1.56028,426500002.0
2005-07-15 15:42:00,1.56029,1.56041,1.56019,1.56036,226500000.0
2005-07-15 15:43:00,1.56019,1.56032,1.56016,1.56022,143399998.0
2005-07-15 15:44:00,1.56027,1.56029,1.56011,1.56011,194900001.0
2005-07-15 15:45:00,1.56027,1.56027,1.56002,1.56015,253100004.0
2005-07-15 15:46:00,1.56021,1.5603,1.56005,1.56013,302400004.0
2005-07-15 15:47:00,1.56025,1.56033,1.56014,1.56027,304500000.0
2005-07-15 15:48:00,1.56029,1.56029,1.56005,1.56011,257500001.0
2005-07-15 15:49:00,1.56001,1.5605,1.56001,1.5605,293000004.0
2005-07-15 15:50:00,1.56052,1.56059,1.56036,1.56047,332999997.0
2005-07-15 15:51:00,1.56051,1.56051,1.56015,1.56015,194800000.0
2005-07-15 15:52:00,1.56024,1.56039,1.56024,1.56027,337600004.0
2005-07-15 15:53:00,1.56046,1.56052,1.56026,1.56026,236399998.0
2005-07-15 15:54:00,1.56025,1.56045,1.56022,1.56045,135800001.0
2005-07-15 15:55:00,1.56037,1.5605,1.56017,1.56017,286900002.0
2005-07-15 15:56:00,1.56037,1.56042,1.56017,1.56031,381000003.0
2005-07-15 15:57:00,1.5602,1.5602,1.56001,1.56001,327400002.0
2005-07-15 15:58:00,1.56009,1.56023,1.56006,1.56018,254900000.0
2005-07-15 15:59:00,1.56022,1.5604,1.56008,1.56008,407500001.0
2005-07-15 16:00:00,1.56017,1.56032,1.56014,1.56022,299899998.0
2005-07-15 16:01:00,1.55997,1.56033,1.55997,1.56015,266800006.0
2005-07-15 16:02:00,1.56025,1.56044,1.56018,1.56031,278800003.0
2005-07-15 16:03:00,1.56021,1.5604,1.56009,1.5604,446800005.0
2005-07-15 16:04:00,1.56017,1.56027,1.56009,1.56018,183900000.0
2005-07-15 16:05:00,1.56028,1.5603,1.56012,1.56014,229999997.0
2005-07-15 16:06:00,1.56005,1.5602,1.5599,1.56004,372300002.0
2005-07-15 16:07:00,1.56002,1.56008,1.5597,1.5597,273000001.0
2005-07-15 16:08:00,1.55977,1.55981,1.55963,1.55977,229400002.0
2005-07-15 16:09:00,1.55974,1.55982,1.55961,1.55961,183199997.0
2005-07-15 16:10:00,1.5597,1.55977,1.55953,1.55977,223800003.0
2005-07-15 16:11:00,1.55981,1.55981,1.55954,1.55954,321000003.0
2005-07-15 16:12:00,1.55966,1.55987,1.55966,1.55971,161499998.0
2005-07-15 16:13:00,1.55943,1.55979,1.55943,1.55974,346100003.0
2005-07-15 16:14:00,1.55993,1.56021,1.55982,1.56007,354700004.0
2005-07-15 16:15:00,1.55977,1.5602,1.55977,1.56008,310399998.0
2005-07-15 16:16:00,1.55986,1.56002,1.55977,1.5599,446300002.0
2005-07-15 16:17:00,1.55989,1.55989,1.55962,1.55968,290200007.0
2005-07-15 16:18:00,1.5597,1.5597,1.55938,1.55944,205300001.0
2005-07-15 16:19:00,1.55937,1.55949,1.55928,1.55942,388000000.0
2005-07-15 16:20:00,1.55941,1.55948,1.55932,1.55941,148799997.0
2005-07-15 16:21:00,1.5594,1.55951,1.55925,1.55935,315900001.0
2005-07-15 16:22:00,1.5594,1.55947,1.5593,1.55935,80799999.0
2005-07-15 16:23:00,1.55955,1.55955,1.55938,1.55938,183600002.0
2005-07-15 16:24:00,1.55928,1.55953,1.55928,1.55942,345100005.0
2005-07-15 16:25:00,1.55942,1.5595,1.55929,1.55941,271199999.0
2005-07-15 16:26:00,1.55948,1.55948,1.55913,1.55924,298199992.0
2005-07-15 16:27:00,1.55937,1.55951,1.55922,1.55931,117500001.0
2005-07-15 16:28:00,1.55921,1.55946,1.55921,1.55923,417300006.0
2005-07-15 16:29:00,1.55945,1.55947,1.55931,1.55942,248899997.0
2005-07-15 16:30:00,1.55916,1.5595,1.55916,1.55939,234099999.0
2005-07-15 16:31:00,1.55925,1.55943,1.55914,1.55935,360799996.0
2005-07-15 16:32:00,1.55936,1.55939,1.55926,1.55927,151800000.0
2005-07-15 16:33:00,1.55925,1.55943,1.55925,1.55935,163999997.0
2005-07-15 16:34:00,1.55941,1.55951,1.55932,1.55942,34400000.0
2005-07-15 16:35:00,1.55946,1.55946,1.55935,1.55935,40499999.0
2005-07-15 16:36:00,1.55935,1.55945,1.55923,1.55945,241500002.0
2005-07-15 16:37:00,1.55928,1.55946,1.55928,1.55929,287700000.0
2005-07-15 16:38:00,1.55935,1.5595,1.55933,1.55948,316800000.0
2005-07-15 16:39:00,1.55946,1.55949,1.55929,1.55929,313899995.0
2005-07-15 16:40:00,1.55938,1.5594,1.55922,1.55924,307100003.0
2005-07-15 16:41:00,1.55935,1.55944,1.55922,1.55922,298599999.0
2005-07-15 16:42:00,1.55933,1.55947,1.55918,1.55937,453400006.0
2005-07-15 16:43:00,1.55944,1.55944,1.55911,1.55911,92000003.0
2005-07-15 16:44:00,1.55943,1.55969,1.55941,1.55956,176700006.0
2005-07-15 16:45:00,1.55956,1.55973,1.55949,1.55967,380100002.0
2005-07-15 16:46:00,1.55972,1.55979,1.55952,1.55965,431200001.0
2005-07-15 16:47:00,1.5596,1.55981,1.55959,1.55977,262200002.0
2005-07-15 16:48:00,1.55975,1.55975,1.55955,1.55956,279500003.0
2005-07-15 16:49:00,1.55963,1.55971,1.55957,1.55964,119700004.0
2005-07-15 16:50:00,1.55956,1.5598,1.55953,1.55966,131400000.0
2005-07-15 16:51:00,1.55968,1.5599,1.55953,1.5597,212600000.0
2005-07-15 16:52:00,1.5598,1.55983,1.5597,1.55974,89800000.0
2005-07-15 16:53:00,1.55974,1.55981,1.55965,1.55973,145600001.0
2005-07-15 16:54:00,1.55946,1.55971,1.55945,1.55959,456199999.0
2005-07-15 16:55:00,1.55962,1.55972,1.55952,1.55966,461600002.0
2005-07-15 16:56:00,1.55957,1.55964,1.55946,1.55957,213400000.0
2005-07-15 16:57:00,1.55965,1.55968,1.55954,1.55963,230399999.0
2005-07-15 16:58:00,1.55933,1.5596,1.55933,1.55947,271699994.0
2005-07-15 16:59:00,1.55928,1.55958,1.55928,1.55958,128500000.0
2005-07-15 17:00:00,1.55947,1.5597,1.55939,1.55965,366600000.0
2005-07-15 17:01:00,1.55963,1.55976,1.55952,1.55976,317200001.0
2005-07-15 17:02:00,1.55967,1.55967,1.55955,1.55955,84700000.0
2005-07-15 17:03:00,1.5595,1.5596,1.55931,1.55951,197400002.0
2005-07-15 17:04:00,1.55941,1.5596,1.55922,1.55941,249400000.0
2005-07-15 17:05:00,1.55919,1.55952,1.55909,1.55952,183899999.0
2005-07-15 17:06:00,1.55948,1.55952,1.55926,1.55951,370100002.0
2005-07-15 17:07:00,1.55955,1.55955,1.55934,1.55939,332299999.0
2005-07-15 17:08:00,1.5595,1.55962,1.55933,1.55954,392600008.0
2005-07-15 17:09:00,1.55957,1.55964,1.55946,1.55964,271999998.0
2005-07-15 17:10:00,1.5594,1.55943,1.55883,1.55883,219000002.0
2005-07-15 17:11:00,1.55961,1.55969,1.55949,1.55961,88000001.0
2005-07-15 17:12:00,1.55957,1.55974,1.55951,1.55974,269900000.0
2005-07-15 17:13:00,1.55964,1.55977,1.55951,1.5597,216700003.0
2005-07-15 17:14:00,1.55963,1.55976,1.55949,1.55976,210399998.0
2005-07-15 17:15:00,1.55995,1.56002,1.55971,1.55986,182100003.0
2005-07-15 17:16:00,1.55969,1.55999,1.55969,1.55992,510500004.0
2005-07-15 17:17:00,1.55984,1.56012,1.55984,1.56012,180200003.0
2005-07-15 17:18:00,1.56008,1.56015,1.55988,1.55991,245700003.0
2005-07-15 17:19:00,1.56003,1.5601,1.55984,1.55995,228800003.0
2005-07-15 17:20:00,1.56012,1.56012,1.55989,1.5599,240500004.0
2005-07-15 17:21:00,1.56004,1.56013,1.56004,1.56013,85200000.0
2005-07-15 17:22:00,1.56002,1.56009,1.55992,1.55993,242100000.0
2005-07-15 17:23:00,1.55985,1.56005,1.5598,1.56,299500001.0
2005-07-15 17:24:00,1.56002,1.56016,1.55991,1.56005,376899998.0
2005-07-15 17:25:00,1.56002,1.56025,1.56002,1.56016,301600000.0
2005-07-15 17:26:00,1.56017,1.56023,1.56013,1.56023,103299999.0
2005-07-15 17:27:00,1.56027,1.56033,1.56017,1.56027,297899999.0
2005-07-15 17:28:00,1.55996,1.56014,1.5597,1.5598,309099999.0
2005-07-15 17:29:00,1.56028,1.56038,1.56015,1.56038,416300003.0
2005-07-15 17:30:00,1.5601,1.56035,1.5601,1.56035,280300006.0
2005-07-15 17:31:00,1.56027,1.56027,1.56008,1.5601,344900000.0
2005-07-15 17:32:00,1.56017,1.56031,1.55999,1.56027,444099996.0
2005-07-15 17:33:00,1.56022,1.56034,1.56013,1.56014,305599998.0
2005-07-15 17:34:00,1.56034,1.56043,1.56024,1.56024,263700000.0
2005-07-15 17:35:00,1.5603,1.56042,1.56021,1.56032,292500001.0
2005-07-15 17:36:00,1.56017,1.56035,1.56,1.56032,202599998.0
2005-07-15 17:37:00,1.56024,1.56045,1.56024,1.5604,183799999.0
2005-07-15 17:38:00,1.56037,1.5604,1.56021,1.56025,371399994.0
2005-07-15 17:39:00,1.56035,1.56035,1.56011,1.56032,197299998.0
2005-07-15 17:40:00,1.56025,1.5604,1.56011,1.56029,231799997.0
2005-07-15 17:41:00,1.5603,1.5603,1.56001,1.56001,252499998.0
2005-07-15 17:42:00,1.56017,1.5603,1.56007,1.56021,281900002.0
2005-07-15 17:43:00,1.56012,1.56027,1.55997,1.55999,206100000.0
2005-07-15 17:44:00,1.55998,1.56009,1.5598,1.55996,294899997.0
2005-07-15 17:45:00,1.55999,1.56007,1.55982,1.55982,311000002.0
2005-07-15 17:46:00,1.55995,1.5601,1.55988,1.56001,81800000.0
2005-07-15 17:47:00,1.56008,1.56013,1.55994,1.56009,275900006.0
2005-07-15 17:48:00,1.5601,1.56015,1.55992,1.56007,132200001.0
2005-07-15 17:49:00,1.56,1.5602,1.55995,1.56017,434700002.0
2005-07-15 17:50:00,1.5602,1.56025,1.56003,1.56018,219700002.0
2005-07-15 17:51:00,1.55999,1.56012,1.55992,1.55995,283800003.0
2005-07-15 17:52:00,1.56002,1.56015,1.55996,1.55996,322699998.0
2005-07-15 17:53:00,1.55983,1.56011,1.55982,1.56003,425499998.0
2005-07-15 17:54:00,1.5601,1.56015,1.55997,1.55997,254600000.0
2005-07-15 17:55:00,1.55995,1.56013,1.55994,1.5601,388599999.0
2005-07-15 17:56:00,1.5601,1.56015,1.55992,1.55992,185200000.0
2005-07-15 17:57:00,1.56,1.5601,1.56,1.5601,79899998.0
2005-07-15 17:58:00,1.56,1.56018,1.55983,1.56007,165799998.0
2005-07-15 17:59:00,1.56021,1.56021,1.55998,1.56,341000001.0
2005-07-15 18:00:00,1.55997,1.56006,1.55987,1.56006,283700001.0
2005-07-15 18:01:00,1.5602,1.5602,1.5598,1.5602,2019999999.0
2005-07-15 18:02:00,1.56,1.5602,1.56,1.56,2019999999.0
2005-07-15 18:03:00,1.56,1.56,1.56,1.56,2019999999.0
2005-07-15 18:04:00,1.56,1.56,1.5598,1.56,2019999999.0
2005-07-15 18:05:00,1.5598,1.56,1.5598,1.56,2019999999.0
2005-07-15 18:07:00,1.5598,1.5598,1.5598,1.5598,2019999999.0
2005-07-15 18:08:00,1.5598,1.5598,1.5598,1.5598,2019999999.0
2005-07-15 18:09:00,1.55952,1.55983,1.55952,1.55979,2019999999.0
2005-07-15 18:11:00,1.55965,1.55982,1.55949,1.5597,1529900000.0
2005-07-15 18:12:00,1.55973,1.55973,1.55949,1.5595,1615500005.0
2005-07-15 18:13:00,1.55968,1.55972,1.55939,1.55939,1803099999.0
2005-07-15 18:15:00,1.55968,1.55978,1.55951,1.55973,891500003.0
2005-07-15 18:16:00,1.5597,1.5598,1.5597,1.5598,1824700002.0
2005-07-15 18:17:00,1.55963,1.55963,1.55928,1.55945,1824700002.0
2005-07-15 18:18:00,1.55952,1.55974,1.55939,1.5595,829000004.0
2005-07-15 18:19:00,1.55967,1.55974,1.55945,1.5596,2038900000.0
2005-07-15 18:20:00,1.55979,1.55993,1.5597,1.55979,1980100003.0
2005-07-15 18:21:00,1.55983,1.55992,1.55951,1.55961,715600004.0
2005-07-15 18:22:00,1.5596,1.55962,1.55942,1.5595,943799998.0
2005-07-15 18:23:00,1.5598,1.5602,1.5598,1.5598,1251000003.0
2005-07-15 18:24:00,1.56,1.56,1.5598,1.56,1251000003.0
2005-07-15 18:25:00,1.56,1.56,1.56,1.56,1251000003.0
2005-07-15 18:26:00,1.5602,1.5602,1.56,1.56,1251000003.0
2005-07-15 18:27:00,1.55991,1.56006,1.55981,1.55999,1251000003.0
2005-07-15 18:28:00,1.5602,1.5602,1.56,1.56,1523500013.0
2005-07-15 18:29:00,1.55991,1.56005,1.5599,1.56,1523500013.0
2005-07-15 18:30:00,1.55985,1.56008,1.55985,1.55992,892400007.0
2005-07-15 18:31:00,1.5598,1.55992,1.55975,1.55987,922200005.0
2005-07-15 18:32:00,1.55987,1.55993,1.55963,1.55963,1369299999.0
2005-07-15 18:33:00,1.55976,1.55983,1.55961,1.55975,1964200012.0
2005-07-15 18:34:00,1.5598,1.5598,1.5598,1.5598,1763100006.0
2005-07-15 18:35:00,1.55975,1.55978,1.55964,1.5597,1763100006.0
2005-07-15 18:36:00,1.55981,1.55989,1.55969,1.55972,1350400014.0
2005-07-15 18:37:00,1.55982,1.55992,1.55969,1.55972,2049199990.0
2005-07-15 18:38:00,1.55971,1.55988,1.55957,1.55976,1447500000.0
2005-07-15 18:39:00,1.55976,1.5601,1.55976,1.55997,1811300005.0
2005-07-15 18:40:00,1.5598,1.56,1.5598,1.5598,1103700006.0
2005-07-15 18:41:00,1.55959,1.55983,1.55948,1.55971,1103700006.0
2005-07-15 18:42:00,1.55994,1.55994,1.55965,1.55965,1132699997.0
2005-07-15 18:43:00,1.55977,1.55979,1.55962,1.55966,578000005.0
2005-07-15 18:44:00,1.55967,1.55978,1.55946,1.5595,825300001.0
2005-07-15 18:45:00,1.5595,1.55974,1.55944,1.55974,648599996.0
2005-07-15 18:46:00,1.55982,1.55983,1.55959,1.55959,460100002.0
2005-07-15 18:47:00,1.55986,1.55986,1.55966,1.55972,280100002.0
2005-07-15 18:48:00,1.55969,1.5599,1.55964,1.55973,1330099995.0
2005-07-15 18:49:00,1.55975,1.55975,1.55954,1.55961,377899993.0
2005-07-15 18:50:00,1.55962,1.55975,1.55953,1.55953,574600001.0
2005-07-15 18:51:00,1.55973,1.55987,1.55961,1.55961,1368600004.0
2005-07-15 18:52:00,1.55961,1.55987,1.55961,1.55986,1425499995.0
2005-07-15 18:53:00,1.55974,1.55988,1.5596,1.55985,1301400007.0
2005-07-15 18:54:00,1.5597,1.55992,1.5597,1.55984,601600007.0
2005-07-15 18:55:00,1.55982,1.55987,1.55965,1.55978,1559499997.0
2005-07-15 18:56:00,1.55985,1.55985,1.55969,1.5598,962899999.0
2005-07-15 18:57:00,1.55982,1.55994,1.55978,1.55993,557800001.0
2005-07-15 18:58:00,1.55997,1.55998,1.55966,1.5599,1030300007.0
2005-07-15 18:59:00,1.5599,1.55998,1.55974,1.5599,1809200008.0
2005-07-15 19:00:00,1.55956,1.55996,1.5595,1.55961,424700000.0
2005-07-15 19:01:00,1.55985,1.55993,1.5596,1.55974,435900001.0
2005-07-15 19:02:00,1.55966,1.55979,1.55951,1.5596,887599999.0
2005-07-15 19:03:00,1.55972,1.55978,1.55963,1.55963,455800001.0
2005-07-15 19:04:00,1.55975,1.55984,1.55967,1.55971,331100002.0
2005-07-15 19:05:00,1.55974,1.55982,1.55953,1.55968,776500005.0
2005-07-15 19:06:00,1.55977,1.55979,1.55959,1.55964,2017799993.0
2005-07-15 19:07:00,1.55978,1.55983,1.5596,1.5596,750099998.0
2005-07-15 19:08:00,1.5598,1.55988,1.5597,1.5597,1507800004.0
2005-07-15 19:09:00,1.55965,1.55981,1.55951,1.55968,1688500005.0
2005-07-15 19:10:00,1.55962,1.55982,1.5596,1.55978,959800006.0
2005-07-15 19:11:00,1.55972,1.55986,1.55962,1.55972,1434700014.0
2005-07-15 19:12:00,1.55969,1.55978,1.55958,1.55966,717700005.0
2005-07-15 19:13:00,1.5598,1.55985,1.55966,1.55979,460600002.0
2005-07-15 19:14:00,1.5598,1.55985,1.5597,1.55979,311600002.0
2005-07-15 19:15:00,1.55971,1.55978,1.5596,1.55975,1383700000.0
2005-07-15 19:16:00,1.5596,1.56016,1.55947,1.55973,545399998.0
2005-07-15 19:17:00,1.55967,1.55978,1.5595,1.55965,943800005.0
2005-07-15 19:18:00,1.55969,1.55983,1.55933,1.55961,725500010.0
2005-07-15 19:19:00,1.55968,1.55978,1.55955,1.55966,1061499994.0
2005-07-15 19:20:00,1.55967,1.55975,1.55941,1.5597,708799998.0
2005-07-15 19:21:00,1.55968,1.55975,1.55958,1.5596,1046700000.0
2005-07-15 19:22:00,1.55973,1.55975,1.55958,1.55963,310900003.0
2005-07-15 19:23:00,1.55978,1.55978,1.55951,1.55951,710199998.0
2005-07-15 19:24:00,1.55956,1.55979,1.55956,1.55969,687100001.0
2005-07-15 19:25:00,1.55964,1.55975,1.55948,1.55948,887000002.0
2005-07-15 19:26:00,1.55962,1.55978,1.55952,1.55965,1120300002.0
2005-07-15 19:27:00,1.5596,1.55965,1.55948,1.55948,1351600004.0
2005-07-15 19:28:00,1.55959,1.55969,1.55948,1.55953,380999994.0
2005-07-15 19:29:00,1.5595,1.55975,1.55944,1.55963,671300000.0
2005-07-15 19:30:00,1.55948,1.55984,1.55903,1.55981,2085400016.0
2005-07-15 19:31:00,1.55975,1.55975,1.55949,1.55956,1554899998.0
2005-07-15 19:32:00,1.55956,1.55975,1.55955,1.55967,895400006.0
2005-07-15 19:33:00,1.55968,1.55975,1.55954,1.55954,890800005.0
2005-07-15 19:34:00,1.5597,1.55978,1.55958,1.55962,1738399993.0
2005-07-15 19:35:00,1.55958,1.55975,1.55944,1.55975,575000005.0
2005-07-15 19:36:00,1.55974,1.55988,1.55955,1.55968,519899994.0
2005-07-15 19:37:00,1.55959,1.55975,1.55959,1.55975,453400004.0
2005-07-15 19:38:00,1.5596,1.55975,1.5596,1.55963,916500007.0
2005-07-15 19:39:00,1.55944,1.55965,1.55938,1.55955,1283900007.0
2005-07-15 19:40:00,1.55952,1.55969,1.55949,1.5596,479700002.0
2005-07-15 19:41:00,1.55962,1.55967,1.55952,1.55956,254199998.0
2005-07-15 19:42:00,1.55961,1.55976,1.55952,1.55976,661800005.0
2005-07-15 19:43:00,1.55977,1.55985,1.55969,1.55979,465300004.0
2005-07-15 19:44:00,1.55977,1.55984,1.55959,1.55978,889099996.0
2005-07-15 19:45:00,1.55972,1.55985,1.55964,1.55979,315400001.0
2005-07-15 19:46:00,1.55975,1.55975,1.55954,1.5597,657800006.0
2005-07-15 19:47:00,1.55965,1.55978,1.55953,1.55964,194299999.0
2005-07-15 19:48:00,1.55966,1.55983,1.55966,1.55975,656999997.0
2005-07-15 19:49:00,1.55968,1.55975,1.55955,1.55968,1370600000.0
2005-07-15 19:50:00,1.55967,1.55975,1.55954,1.55967,193400000.0
2005-07-15 19:51:00,1.55966,1.55975,1.55964,1.55975,641200001.0
2005-07-15 19:52:00,1.55968,1.55975,1.5596,1.55975,391599999.0
2005-07-15 19:53:00,1.55961,1.5597,1.55937,1.55964,713000006.0
2005-07-15 19:54:00,1.55956,1.55969,1.55952,1.55962,392199998.0
2005-07-15 19:55:00,1.55965,1.55965,1.55945,1.55945,520000003.0
2005-07-15 19:56:00,1.5595,1.55965,1.55942,1.5596,1189200014.0
2005-07-15 19:57:00,1.55953,1.55971,1.55947,1.55964,1306600004.0
2005-07-15 19:58:00,1.55948,1.55973,1.55944,1.55957,1612800008.0
2005-07-15 19:59:00,1.55956,1.55967,1.55947,1.55965,1029400003.0
2005-07-15 20:00:00,1.55974,1.55974,1.55952,1.55952,572700001.0
2005-07-15 20:01:00,1.55962,1.55975,1.55951,1.55954,533000000.0
2005-07-15 20:02:00,1.55954,1.55973,1.55952,1.55973,399500003.0
2005-07-15 20:03:00,1.5597,1.55975,1.5596,1.55969,169400001.0
2005-07-15 20:04:00,1.55964,1.55975,1.5596,1.55975,338500001.0
2005-07-15 20:05:00,1.55972,1.5598,1.55953,1.55953,432899993.0
2005-07-15 20:06:00,1.55973,1.55973,1.55963,1.55968,440200004.0
2005-07-15 20:07:00,1.55968,1.55976,1.5595,1.55974,423399996.0
2005-07-15 20:08:00,1.55975,1.55979,1.55959,1.55968,1481599997.0
2005-07-15 20:09:00,1.55978,1.55982,1.55964,1.55966,292299998.0
2005-07-15 20:10:00,1.55968,1.55985,1.5596,1.5597,377699996.0
2005-07-15 20:11:00,1.55956,1.5597,1.55954,1.5597,812600003.0
2005-07-15 20:12:00,1.55956,1.55975,1.55956,1.5597,394700004.0
2005-07-15 20:13:00,1.55957,1.55978,1.55955,1.5597,1699900000.0
2005-07-15 20:14:00,1.55967,1.55967,1.55942,1.55954,459799998.0
2005-07-15 20:15:00,1.5596,1.55974,1.5596,1.55967,1081900004.0
2005-07-15 20:16:00,1.55966,1.55973,1.55952,1.55952,1959999999.0
2005-07-15 20:17:00,1.55967,1.55976,1.55958,1.55968,328100000.0
2005-07-15 20:18:00,1.55958,1.55965,1.5595,1.5596,462199999.0
2005-07-15 20:19:00,1.5596,1.5597,1.5596,1.5597,635100007.0
2005-07-15 20:21:00,1.55947,1.55955,1.55934,1.55948,635100007.0
2005-07-15 20:22:00,1.5595,1.55963,1.55942,1.55956,597099999.0
2005-07-15 20:23:00,1.55955,1.55968,1.55939,1.5595,1247900000.0
2005-07-15 20:24:00,1.55963,1.55973,1.55949,1.55969,639300003.0
2005-07-15 20:25:00,1.55959,1.55978,1.55948,1.55973,756499998.0
2005-07-15 20:26:00,1.55967,1.55974,1.55948,1.55955,308600002.0
2005-07-15 20:27:00,1.55953,1.55964,1.55946,1.55964,500099998.0
2005-07-15 20:29:00,1.55967,1.55967,1.55937,1.55938,1663599994.0
2005-07-15 20:30:00,1.5597,1.5598,1.5597,1.5598,639899997.0
2005-07-15 20:31:00,1.5597,1.5598,1.5597,1.5598,639899997.0
2005-07-15 20:32:00,1.5597,1.5597,1.5596,1.5597,639899997.0
2005-07-15 20:33:00,1.55947,1.55947,1.55916,1.55916,639899997.0
2005-07-15 20:34:00,1.55931,1.55938,1.55913,1.55913,255200000.0
2005-07-15 20:35:00,1.55913,1.55936,1.55913,1.55932,512600000.0
2005-07-15 20:36:00,1.55916,1.55944,1.55905,1.55944,521299998.0
2005-07-15 20:37:00,1.55936,1.55943,1.55919,1.55933,799900003.0
2005-07-15 20:38:00,1.55933,1.55937,1.55915,1.55919,2107499996.0
2005-07-15 20:39:00,1.55932,1.55935,1.55914,1.55916,1020200003.0
2005-07-15 20:40:00,1.55937,1.5594,1.55911,1.55911,1221100006.0
2005-07-15 20:41:00,1.55928,1.55929,1.55897,1.55908,714800000.0
2005-07-15 20:42:00,1.55928,1.55936,1.55904,1.55904,214300002.0
2005-07-15 20:43:00,1.55925,1.55948,1.5592,1.55935,650300002.0
2005-07-15 20:44:00,1.55924,1.5594,1.55909,1.55914,1425200013.0
2005-07-15 20:45:00,1.55938,1.55948,1.55925,1.55945,873800007.0
2005-07-15 20:46:00,1.55955,1.55955,1.55923,1.55934,362200000.0
2005-07-15 20:47:00,1.55931,1.55938,1.5591,1.55924,704400004.0
2005-07-15 20:48:00,1.5592,1.55948,1.5592,1.5594,1535499995.0
2005-07-15 20:49:00,1.55918,1.55948,1.55916,1.55921,793000002.0
2005-07-15 20:50:00,1.55931,1.55943,1.55918,1.55943,1902700002.0
2005-07-15 20:51:00,1.55949,1.5597,1.55933,1.55956,375700002.0
2005-07-15 20:52:00,1.55935,1.55942,1.55917,1.55934,1554700001.0
2005-07-15 20:53:00,1.55928,1.55932,1.55908,1.55911,1465100000.0
2005-07-15 20:54:00,1.55914,1.5592,1.55901,1.55909,783099996.0
2005-07-15 20:55:00,1.55918,1.55918,1.55904,1.55908,599500005.0
2005-07-15 20:56:00,1.5592,1.5595,1.5592,1.5594,1386000007.0
2005-07-15 20:57:00,1.5593,1.5594,1.5592,1.5594,1386000007.0
2005-07-15 20:59:00,1.5593,1.5594,1.5592,1.5592,1386000007.0
2005-07-15 21:01:00,1.5593,1.5593,1.5593,1.5593,1386000007.0
2005-07-15 21:02:00,1.5591,1.55915,1.55893,1.559,1386000007.0
2005-07-15 21:03:00,1.559,1.55917,1.55892,1.5591,1479500001.0
2005-07-15 21:04:00,1.55903,1.55914,1.55895,1.55914,254800003.0
2005-07-15 21:05:00,1.55912,1.55933,1.55888,1.55903,958300006.0
2005-07-15 21:06:00,1.55915,1.55931,1.55898,1.5591,586600004.0
2005-07-15 21:07:00,1.5592,1.5592,1.55905,1.5591,521300001.0
2005-07-15 21:08:00,1.55919,1.55919,1.55898,1.55911,250800001.0
2005-07-15 21:09:00,1.55907,1.55907,1.55886,1.55886,652400003.0
2005-07-15 21:10:00,1.55906,1.55913,1.55898,1.55906,725400002.0
2005-07-15 21:11:00,1.5591,1.55915,1.55901,1.55905,709299999.0
2005-07-15 21:12:00,1.5591,1.55917,1.55902,1.55915,280400003.0
2005-07-15 21:13:00,1.55886,1.55913,1.55847,1.55901,1053600003.0
2005-07-15 21:14:00,1.55904,1.55915,1.55893,1.55915,759600000.0
2005-07-15 21:15:00,1.55916,1.55925,1.55877,1.55911,941600001.0
2005-07-15 21:16:00,1.55881,1.55915,1.55881,1.5591,479999996.0
2005-07-15 21:17:00,1.559,1.55915,1.55897,1.5591,1506400010.0
2005-07-15 21:18:00,1.55905,1.55915,1.55885,1.55903,749599993.0
2005-07-15 21:19:00,1.55903,1.55915,1.55892,1.55906,639800000.0
2005-07-15 21:22:00,1.55907,1.55917,1.55894,1.55915,1571400009.0
2005-07-15 21:23:00,1.55906,1.55915,1.55888,1.55902,1329400004.0
2005-07-15 21:24:00,1.5591,1.5591,1.5589,1.55898,640400003.0
2005-07-15 21:25:00,1.55916,1.55969,1.55893,1.5596,1016000004.0
2005-07-15 21:26:00,1.55895,1.5591,1.55895,1.5591,470799997.0
2005-07-15 21:27:00,1.55915,1.55915,1.55901,1.55908,533100000.0
2005-07-15 21:28:00,1.55898,1.55915,1.55895,1.55907,610000011.0
2005-07-15 21:29:00,1.559,1.55915,1.55892,1.5591,367199999.0
2005-07-15 21:30:00,1.55895,1.55907,1.5589,1.5589,543200002.0
2005-07-15 21:31:00,1.559,1.5592,1.55882,1.55907,532899997.0
2005-07-15 21:32:00,1.55901,1.55917,1.55893,1.55905,2030300006.0
2005-07-15 21:33:00,1.55898,1.55909,1.55892,1.55905,285399996.0
2005-07-15 21:34:00,1.5591,1.55911,1.55891,1.55892,1323800002.0
2005-07-15 21:35:00,1.55901,1.55908,1.55892,1.55896,660700002.0
2005-07-15 21:36:00,1.55906,1.55911,1.55894,1.559,312699998.0
2005-07-15 21:37:00,1.55907,1.55908,1.55884,1.55884,514100003.0
2005-07-15 21:38:00,1.55897,1.55912,1.55885,1.55905,337500001.0
2005-07-15 21:39:00,1.559,1.5591,1.559,1.5591,17600000.0
2005-07-15 21:40:00,1.55931,1.55976,1.5592,1.55953,645700001.0
2005-07-15 21:41:00,1.55905,1.55915,1.55887,1.55901,788999992.0
2005-07-15 21:42:00,1.5591,1.55915,1.55896,1.55897,588400002.0
2005-07-15 21:43:00,1.55905,1.55982,1.55905,1.5597,1121700000.0
2005-07-15 21:44:00,1.55915,1.55917,1.55897,1.55898,1099099998.0
2005-07-15 21:45:00,1.55907,1.55915,1.55893,1.559,673100003.0
2005-07-15 21:46:00,1.55895,1.55917,1.5589,1.55907,1193099995.0
2005-07-15 21:47:00,1.5591,1.55917,1.55896,1.559,1084700008.0
2005-07-15 21:48:00,1.55892,1.55923,1.55887,1.55901,288900000.0
2005-07-15 21:49:00,1.55915,1.55917,1.55894,1.55896,1100000003.0
2005-07-15 21:50:00,1.55906,1.55927,1.55886,1.55912,228500000.0
2005-07-15 21:51:00,1.55913,1.5593,1.55905,1.55911,404400004.0
2005-07-15 21:52:00,1.5592,1.55927,1.55901,1.55915,1716400001.0
2005-07-15 21:53:00,1.55918,1.55922,1.55907,1.5591,358699999.0
2005-07-15 21:54:00,1.55914,1.55923,1.5591,1.5592,232099999.0
2005-07-15 21:55:00,1.5591,1.5592,1.55903,1.5592,433000002.0
2005-07-15 21:56:00,1.55911,1.55926,1.55825,1.55886,536999996.0
2005-07-15 21:57:00,1.5592,1.55925,1.55908,1.55918,543199995.0
2005-07-15 21:58:00,1.55915,1.55923,1.55902,1.55923,732399997.0
2005-07-15 21:59:00,1.55917,1.55925,1.55907,1.5592,1033000002.0
2005-07-15 22:00:00,1.55911,1.55927,1.55907,1.55923,737800004.0
2005-07-15 22:01:00,1.5592,1.55924,1.5589,1.55916,289900001.0
2005-07-15 22:02:00,1.55924,1.55924,1.55898,1.55898,1401600006.0
2005-07-15 22:03:00,1.55913,1.55925,1.55894,1.55925,422100001.0
2005-07-15 22:04:00,1.5592,1.55927,1.55909,1.55925,492600003.0
2005-07-15 22:05:00,1.55927,1.55927,1.55911,1.5592,414299998.0
2005-07-15 22:06:00,1.55924,1.55924,1.55903,1.55916,508300001.0
2005-07-15 22:07:00,1.55908,1.5592,1.55901,1.55915,212200000.0
2005-07-15 22:08:00,1.55905,1.55917,1.55897,1.55909,543600000.0
2005-07-15 22:09:00,1.55903,1.55918,1.55896,1.55918,451099993.0
2005-07-15 22:10:00,1.55925,1.55925,1.55904,1.55904,270000001.0
2005-07-15 22:11:00,1.55925,1.55925,1.5591,1.5591,276000001.0
2005-07-15 22:12:00,1.55922,1.5594,1.55919,1.5593,624699998.0
2005-07-15 22:13:00,1.55916,1.55962,1.55916,1.5596,307299998.0
2005-07-15 22:14:00,1.5592,1.55935,1.55914,1.5593,372600003.0
2005-07-15 22:15:00,1.55925,1.55937,1.55904,1.55913,632000000.0
2005-07-15 22:16:00,1.5591,1.55925,1.5591,1.55925,262000002.0
2005-07-15 22:17:00,1.5593,1.55937,1.5593,1.55937,73299999.0
2005-07-15 22:18:00,1.55925,1.5593,1.5591,1.55911,174199997.0
2005-07-15 22:19:00,1.55923,1.55928,1.559,1.55915,323399997.0
2005-07-15 22:20:00,1.55947,1.55959,1.55907,1.55915,371400003.0
2005-07-15 22:21:00,1.5593,1.55935,1.55916,1.55918,404500004.0
2005-07-15 22:22:00,1.5593,1.55937,1.55915,1.5592,752800001.0
2005-07-15 22:23:00,1.55927,1.55935,1.55915,1.55927,381599996.0
2005-07-15 22:24:00,1.55925,1.5593,1.55907,1.55907,262599998.0
2005-07-15 22:25:00,1.5593,1.5593,1.559,1.559,594500008.0
2005-07-15 22:26:00,1.559,1.5593,1.559,1.55908,682499998.0
2005-07-15 22:27:00,1.5591,1.5593,1.55892,1.55915,313400002.0
2005-07-15 22:28:00,1.55904,1.5593,1.55902,1.55923,946200015.0
2005-07-15 22:29:00,1.5591,1.5593,1.55906,1.5593,812700004.0
2005-07-15 22:30:00,1.55925,1.55935,1.55911,1.5592,757000000.0
2005-07-15 22:31:00,1.55902,1.55941,1.55891,1.55935,166900000.0
2005-07-15 22:32:00,1.5591,1.55925,1.5591,1.55925,281899997.0
2005-07-15 22:33:00,1.55925,1.55943,1.55924,1.55939,234500001.0
2005-07-15 22:34:00,1.55903,1.55941,1.55892,1.55923,501699995.0
2005-07-15 22:35:00,1.5589,1.55935,1.5587,1.55935,298100000.0
2005-07-15 22:36:00,1.55905,1.55943,1.55889,1.55936,815400008.0
2005-07-15 22:37:00,1.55923,1.5594,1.55893,1.55922,500599995.0
2005-07-15 22:38:00,1.55921,1.5593,1.55891,1.55911,438100001.0
2005-07-15 22:39:00,1.55923,1.55928,1.5588,1.55905,715800001.0
2005-07-15 22:40:00,1.55891,1.55932,1.55882,1.55922,691700001.0
2005-07-15 22:41:00,1.55933,1.55939,1.559,1.55923,532399998.0
2005-07-15 22:42:00,1.55906,1.55938,1.55887,1.55936,664100001.0
2005-07-15 22:43:00,1.55939,1.55946,1.55896,1.55931,1223000008.0
2005-07-15 22:44:00,1.55898,1.5594,1.55878,1.5594,353900004.0
2005-07-15 22:45:00,1.55952,1.5598,1.55936,1.5598,335500000.0
2005-07-15 22:46:00,1.55935,1.55983,1.55917,1.55965,376400003.0
2005-07-15 22:47:00,1.55928,1.55969,1.55922,1.55926,294099998.0
2005-07-15 22:48:00,1.55972,1.55972,1.55921,1.55921,430999995.0
2005-07-15 22:49:00,1.55935,1.55986,1.55935,1.55973,657300003.0
2005-07-15 22:50:00,1.55943,1.55979,1.55925,1.55979,206500000.0
2005-07-15 22:51:00,1.55921,1.55968,1.55916,1.55967,662299996.0
2005-07-15 22:52:00,1.55951,1.55968,1.55919,1.55939,399299997.0
2005-07-15 22:53:00,1.55959,1.55959,1.55926,1.55939,311600008.0
2005-07-15 22:54:00,1.55924,1.55952,1.55904,1.55907,484700004.0
2005-07-15 22:55:00,1.55903,1.55931,1.5588,1.55888,343900000.0
2005-07-15 22:56:00,1.5591,1.55935,1.55894,1.55925,347000001.0
2005-07-15 22:57:00,1.559,1.55942,1.55895,1.55903,405800004.0
2005-07-15 22:58:00,1.559,1.55925,1.55883,1.55907,510500006.0
2005-07-15 22:59:00,1.55911,1.5592,1.5587,1.5587,534600003.0
2005-07-17 23:00:00,1.55905,1.55965,1.55878,1.55945,290700003.0
2005-07-17 23:01:00,1.55915,1.55952,1.55883,1.55883,446100002.0
2005-07-17 23:02:00,1.55867,1.5595,1.55867,1.55942,282100001.0
2005-07-17 23:03:00,1.55977,1.55998,1.55929,1.55964,378400000.0
2005-07-17 23:04:00,1.55958,1.55975,1.55933,1.55965,379399999.0
2005-07-17 23:05:00,1.5598,1.55988,1.55946,1.5595,253000004.0
2005-07-17 23:06:00,1.55968,1.55984,1.55952,1.55952,352199999.0
2005-07-17 23:07:00,1.5595,1.55967,1.55926,1.55937,302199999.0
2005-07-17 23:08:00,1.55962,1.55996,1.55939,1.55959,280300003.0
2005-07-17 23:09:00,1.55973,1.56004,1.55958,1.55977,544200003.0
2005-07-17 23:10:00,1.55978,1.55994,1.55948,1.5596,326100000.0
2005-07-17 23:11:00,1.55955,1.55999,1.55944,1.55973,327600002.0
2005-07-17 23:12:00,1.55969,1.55986,1.55955,1.55955,453399993.0
2005-07-17 23:13:00,1.5597,1.56008,1.5597,1.55991,287500003.0
2005-07-17 23:14:00,1.56,1.56011,1.55938,1.55938,248099999.0
2005-07-17 23:15:00,1.55976,1.56,1.55966,1.55982,395500004.0
2005-07-17 23:16:00,1.55985,1.5599,1.55965,1.55974,536000001.0
2005-07-17 23:17:00,1.55995,1.56025,1.5597,1.56015,486400004.0
2005-07-17 23:18:00,1.55993,1.56012,1.55968,1.55986,407799995.0
2005-07-17 23:19:00,1.55979,1.5603,1.55958,1.56006,241600008.0
2005-07-17 23:20:00,1.5603,1.56045,1.55992,1.56037,463399997.0
2005-07-17 23:21:00,1.5604,1.56052,1.55985,1.55997,484499998.0
2005-07-17 23:22:00,1.55991,1.56029,1.55981,1.56029,358900006.0
2005-07-17 23:23:00,1.56015,1.56034,1.55987,1.56002,353299999.0
2005-07-17 23:24:00,1.56011,1.56032,1.55982,1.55992,297500000.0
2005-07-17 23:25:00,1.56003,1.56048,1.55991,1.56027,408599998.0
2005-07-17 23:26:00,1.56007,1.56026,1.55974,1.55983,327800002.0
2005-07-17 23:27:00,1.55988,1.56019,1.55969,1.55972,377200004.0
2005-07-17 23:28:00,1.55965,1.56035,1.55963,1.56024,281100003.0
2005-07-17 23:29:00,1.56013,1.56042,1.55996,1.56029,346900000.0
2005-07-17 23:30:00,1.5601,1.56035,1.56001,1.56015,412700002.0
2005-07-17 23:31:00,1.56014,1.56052,1.56008,1.56027,357699995.0
2005-07-17 23:32:00,1.56015,1.56033,1.5598,1.56001,552400007.0
2005-07-17 23:33:00,1.56006,1.56023,1.55986,1.55995,328999997.0
2005-07-17 23:34:00,1.55982,1.56025,1.55964,1.56018,403300002.0
2005-07-17 23:35:00,1.56002,1.56034,1.55979,1.56014,423899997.0
2005-07-17 23:36:00,1.55992,1.56009,1.55963,1.55981,387800005.0
2005-07-17 23:37:00,1.55988,1.56027,1.55968,1.56,336199999.0
2005-07-17 23:38:00,1.55986,1.56018,1.55964,1.56018,381299997.0
2005-07-17 23:39:00,1.55974,1.55991,1.55936,1.55936,165900004.0
2005-07-17 23:40:00,1.55989,1.56044,1.55978,1.56025,278300002.0
2005-07-17 23:41:00,1.56035,1.56045,1.55999,1.56025,335000001.0
2005-07-17 23:42:00,1.55977,1.56047,1.55948,1.56006,497600000.0
2005-07-17 23:43:00,1.56057,1.56057,1.55967,1.56024,328399997.0
2005-07-17 23:44:00,1.56022,1.56032,1.56,1.56011,321900000.0
2005-07-17 23:45:00,1.56013,1.56039,1.55997,1.56014,278599997.0
2005-07-17 23:46:00,1.56028,1.56032,1.55976,1.55983,322700006.0
2005-07-17 23:47:00,1.5594,1.55961,1.55934,1.55953,214800001.0
2005-07-17 23:48:00,1.55987,1.56,1.5597,1.55978,441999992.0
2005-07-17 23:49:00,1.56,1.56004,1.55969,1.55978,371900006.0
2005-07-17 23:50:00,1.55976,1.56001,1.5597,1.56001,304000000.0
2005-07-17 23:51:00,1.55977,1.56014,1.55969,1.56014,330000000.0
2005-07-17 23:52:00,1.56009,1.56021,1.55993,1.56001,321100005.0
2005-07-17 23:53:00,1.56035,1.56043,1.55978,1.56016,449900001.0
2005-07-17 23:54:00,1.56011,1.56028,1.55993,1.55993,397800001.0
2005-07-17 23:55:00,1.55977,1.56001,1.55956,1.55973,237100001.0
2005-07-17 23:56:00,1.5597,1.56035,1.5596,1.5596,346600000.0
2005-07-17 23:57:00,1.55953,1.56034,1.55953,1.55964,325599997.0
2005-07-17 23:58:00,1.55974,1.56035,1.55964,1.55964,235500002.0
2005-07-17 23:59:00,1.56018,1.56029,1.56002,1.56013,222500000.0
2005-07-18 00:00:00,1.56015,1.56032,1.56015,1.56032,83099998.0
2005-07-18 00:01:00,1.5602,1.56038,1.56017,1.5603,218000000.0
2005-07-18 00:02:00,1.56027,1.56053,1.56027,1.5604,366600004.0
2005-07-18 00:03:00,1.56051,1.56051,1.56024,1.56043,383600002.0
2005-07-18 00:04:00,1.56033,1.56045,1.56025,1.56025,297100000.0
2005-07-18 00:05:00,1.56022,1.56049,1.55994,1.56036,369000007.0
2005-07-18 00:06:00,1.56023,1.56032,1.56008,1.56032,283800001.0
2005-07-18 00:07:00,1.56037,1.56045,1.56025,1.56029,191799998.0
2005-07-18 00:08:00,1.56007,1.56053,1.56007,1.56013,352000000.0
2005-07-18 00:09:00,1.56034,1.56045,1.56023,1.56031,523199999.0
2005-07-18 00:10:00,1.5604,1.56045,1.5602,1.56025,63899999.0
2005-07-18 00:11:00,1.56035,1.56045,1.56027,1.5604,311400000.0
2005-07-18 00:12:00,1.56023,1.56043,1.56019,1.56036,190800002.0
2005-07-18 00:13:00,1.5602,1.56057,1.56,1.56043,284400005.0
2005-07-18 00:14:00,1.56034,1.5604,1.56024,1.5603,254100001.0
2005-07-18 00:15:00,1.5605,1.56061,1.56022,1.5605,313400001.0
2005-07-18 00:16:00,1.56003,1.56064,1.55992,1.5606,340500003.0
2005-07-18 00:17:00,1.5605,1.56058,1.56029,1.56042,405299999.0
2005-07-18 00:18:00,1.56047,1.56057,1.56031,1.56048,330700001.0
2005-07-18 00:19:00,1.5603,1.56045,1.5603,1.5604,50400000.0
2005-07-18 00:20:00,1.56036,1.56047,1.56018,1.5604,288200001.0
2005-07-18 00:21:00,1.56035,1.56054,1.56026,1.56028,353800001.0
2005-07-18 00:22:00,1.5601,1.56042,1.55999,1.56015,609700004.0
2005-07-18 00:23:00,1.56032,1.56045,1.56019,1.56019,78200000.0
2005-07-18 00:24:00,1.55995,1.56005,1.55964,1.55964,297899999.0
2005-07-18 00:25:00,1.5603,1.56035,1.56011,1.56027,364100001.0
2005-07-18 00:26:00,1.56015,1.56035,1.5598,1.5598,424600008.0
2005-07-18 00:27:00,1.56025,1.5603,1.56018,1.5602,221199999.0
2005-07-18 00:28:00,1.56027,1.56035,1.56013,1.56014,314700001.0
2005-07-18 00:29:00,1.56025,1.5603,1.56013,1.56013,206000002.0
2005-07-18 00:30:00,1.56025,1.56035,1.56015,1.5602,380400000.0
2005-07-18 00:31:00,1.55967,1.5603,1.55967,1.55982,252699999.0
2005-07-18 00:32:00,1.56014,1.56027,1.56012,1.56014,206200002.0
2005-07-18 00:33:00,1.56015,1.56038,1.55988,1.55988,242300002.0
2005-07-18 00:34:00,1.5603,1.56038,1.56011,1.56025,355900002.0
2005-07-18 00:35:00,1.55983,1.56027,1.55982,1.55996,240400002.0
2005-07-18 00:36:00,1.56021,1.56033,1.56016,1.56033,287500000.0
2005-07-18 00:37:00,1.56029,1.56039,1.55979,1.55994,297200003.0
2005-07-18 00:38:00,1.56023,1.56033,1.56023,1.56033,46500000.0
2005-07-18 00:39:00,1.5603,1.5603,1.5602,1.5602,306700005.0
2005-07-18 00:40:00,1.55973,1.55999,1.5596,1.55978,339700002.0
2005-07-18 00:41:00,1.56021,1.56035,1.56009,1.56009,239499999.0
2005-07-18 00:42:00,1.5602,1.56035,1.56013,1.56027,520800000.0
2005-07-18 00:43:00,1.5603,1.56035,1.56009,1.56023,518099997.0
2005-07-18 00:44:00,1.56013,1.56028,1.56004,1.56007,175799999.0
2005-07-18 00:45:00,1.56004,1.56015,1.55971,1.55989,536100001.0
2005-07-18 00:46:00,1.56007,1.56036,1.55998,1.56022,160900003.0
2005-07-18 00:47:00,1.56032,1.56045,1.55998,1.56011,344299998.0
2005-07-18 00:48:00,1.56028,1.56043,1.56022,1.56032,357800001.0
2005-07-18 00:49:00,1.5602,1.56044,1.5602,1.56029,312200001.0
2005-07-18 00:50:00,1.56039,1.56055,1.56028,1.56055,452000001.0
2005-07-18 00:51:00,1.56041,1.56055,1.5602,1.56044,230699999.0
2005-07-18 00:52:00,1.56047,1.56053,1.56027,1.56045,348200003.0
2005-07-18 00:53:00,1.56042,1.56055,1.56025,1.56044,312499998.0
2005-07-18 00:54:00,1.5604,1.56056,1.56027,1.56034,406800002.0
2005-07-18 00:55:00,1.55995,1.56044,1.55989,1.56005,485600002.0
2005-07-18 00:56:00,1.56025,1.5603,1.56011,1.56018,156700003.0
2005-07-18 00:57:00,1.56037,1.56051,1.5601,1.56028,445100003.0
2005-07-18 00:58:00,1.56021,1.56035,1.56005,1.56026,175600006.0
2005-07-18 00:59:00,1.5599,1.55998,1.55959,1.5597,342200000.0
2005-07-18 01:00:00,1.56021,1.56035,1.56013,1.56024,246800000.0
2005-07-18 01:01:00,1.5603,1.56035,1.56017,1.56021,410800001.0
2005-07-18 01:02:00,1.56031,1.56045,1.56014,1.56024,447400002.0
2005-07-18 01:03:00,1.56026,1.56042,1.56007,1.56038,283599998.0
2005-07-18 01:04:00,1.56033,1.56052,1.56028,1.56036,416399998.0
2005-07-18 01:05:00,1.56025,1.56037,1.56013,1.56025,323999999.0
2005-07-18 01:06:00,1.56031,1.56044,1.56016,1.56022,298200004.0
2005-07-18 01:07:00,1.56018,1.56038,1.56017,1.56035,390399995.0
2005-07-18 01:08:00,1.55991,1.56027,1.55977,1.56024,376800005.0
2005-07-18 01:09:00,1.56021,1.56035,1.56019,1.56035,308099997.0
2005-07-18 01:10:00,1.56022,1.56035,1.56021,1.56021,238000000.0
2005-07-18 01:11:00,1.5603,1.56035,1.56017,1.56025,206100001.0
2005-07-18 01:12:00,1.55987,1.56029,1.55986,1.56013,412999999.0
2005-07-18 01:13:00,1.56022,1.56033,1.56004,1.56004,283700001.0
2005-07-18 01:14:00,1.56021,1.56038,1.56021,1.5603,387599997.0
2005-07-18 01:15:00,1.55996,1.56035,1.55988,1.56001,280399999.0
2005-07-18 01:16:00,1.56025,1.56025,1.5601,1.56012,186599999.0
2005-07-18 01:17:00,1.5603,1.56033,1.5598,1.5598,457399994.0
2005-07-18 01:18:00,1.5601,1.56032,1.55984,1.55984,288600000.0
2005-07-18 01:19:00,1.56028,1.56035,1.5601,1.56018,231200000.0
2005-07-18 01:20:00,1.56026,1.56035,1.56014,1.56035,282199998.0
2005-07-18 01:21:00,1.55968,1.56002,1.55962,1.55986,306999998.0
2005-07-18 01:22:00,1.56022,1.56035,1.5602,1.56035,322099999.0
2005-07-18 01:23:00,1.56008,1.56031,1.55989,1.55994,288500001.0
2005-07-18 01:24:00,1.56009,1.56027,1.56007,1.5602,140700000.0
2005-07-18 01:25:00,1.56025,1.56027,1.5598,1.55997,335799999.0
2005-07-18 01:26:00,1.5603,1.56035,1.5602,1.5602,219799995.0
2005-07-18 01:27:00,1.5601,1.5603,1.5601,1.5603,588799996.0
2005-07-18 01:28:00,1.56014,1.56035,1.5601,1.56026,250900001.0
2005-07-18 01:29:00,1.56036,1.56048,1.5602,1.56023,222900004.0
2005-07-18 01:30:00,1.56032,1.56046,1.56024,1.56035,260800001.0
2005-07-18 01:31:00,1.5603,1.5603,1.56013,1.56014,186400000.0
2005-07-18 01:32:00,1.56005,1.56026,1.55982,1.56026,546500001.0
2005-07-18 01:33:00,1.56023,1.56041,1.56019,1.56022,226999999.0
2005-07-18 01:34:00,1.56007,1.56038,1.56007,1.56035,314299999.0
2005-07-18 01:35:00,1.55996,1.56018,1.55982,1.55985,387900004.0
2005-07-18 01:36:00,1.56022,1.56043,1.56021,1.56027,429200003.0
2005-07-18 01:37:00,1.5602,1.56029,1.56005,1.56012,413900001.0
2005-07-18 01:38:00,1.56044,1.56044,1.56022,1.56037,364700001.0
2005-07-18 01:39:00,1.56023,1.56039,1.55996,1.55996,291399999.0
2005-07-18 01:40:00,1.5602,1.5603,1.56015,1.5602,133000005.0
2005-07-18 01:41:00,1.56026,1.56035,1.56017,1.5603,402800000.0
2005-07-18 01:42:00,1.5602,1.56043,1.5602,1.5604,265600002.0
2005-07-18 01:43:00,1.56018,1.56043,1.55999,1.56036,336900002.0
2005-07-18 01:44:00,1.56041,1.56054,1.56036,1.56039,337000001.0
2005-07-18 01:45:00,1.56042,1.56042,1.56009,1.56009,115200002.0
2005-07-18 01:46:00,1.56034,1.56048,1.56021,1.56028,377500002.0
2005-07-18 01:47:00,1.56035,1.56035,1.56011,1.56011,163599999.0
2005-07-18 01:48:00,1.5603,1.56038,1.56019,1.5603,289499999.0
2005-07-18 01:49:00,1.5603,1.56037,1.56016,1.56035,222799998.0
2005-07-18 01:50:00,1.56035,1.56035,1.56012,1.56015,147000002.0
2005-07-18 01:51:00,1.56018,1.56035,1.56,1.56011,489600003.0
2005-07-18 01:52:00,1.56015,1.56025,1.5601,1.5602,70300000.0
2005-07-18 01:53:00,1.5604,1.56057,1.56033,1.56042,124200002.0
2005-07-18 01:54:00,1.56035,1.56046,1.55996,1.56034,418499999.0
2005-07-18 01:55:00,1.56031,1.56038,1.56016,1.56038,305000002.0
2005-07-18 01:56:00,1.56025,1.56035,1.5602,1.56022,80699999.0
2005-07-18 01:57:00,1.56025,1.56045,1.56025,1.56045,106599999.0
2005-07-18 01:58:00,1.56039,1.56058,1.56031,1.56043,251700001.0
2005-07-18 01:59:00,1.56023,1.56052,1.56023,1.56043,344300005.0
2005-07-18 02:00:00,1.56041,1.56051,1.56014,1.56035,187000002.0
2005-07-18 02:01:00,1.56034,1.56052,1.56034,1.56052,125100000.0
2005-07-18 02:02:00,1.56046,1.56052,1.56023,1.56032,275799999.0
2005-07-18 02:03:00,1.56026,1.56045,1.56026,1.56045,228600000.0
2005-07-18 02:04:00,1.56045,1.56045,1.5602,1.56036,378900002.0
2005-07-18 02:05:00,1.5604,1.56045,1.56016,1.56016,224699997.0
2005-07-18 02:06:00,1.56047,1.56066,1.56042,1.56047,248300001.0
2005-07-18 02:07:00,1.5603,1.56048,1.56022,1.56048,504500002.0
2005-07-18 02:08:00,1.56032,1.56041,1.56,1.56018,246000003.0
2005-07-18 02:09:00,1.56038,1.56038,1.56023,1.56027,209299999.0
2005-07-18 02:10:00,1.56029,1.56029,1.56014,1.56014,104000001.0
2005-07-18 02:11:00,1.55992,1.55992,1.55935,1.55935,352900004.0
2005-07-18 02:12:00,1.55948,1.56006,1.55948,1.5599,339600001.0
2005-07-18 02:13:00,1.5598,1.5599,1.5598,1.5599,196600000.0
2005-07-18 02:14:00,1.5598,1.55995,1.55977,1.55995,282800003.0
2005-07-18 02:15:00,1.55985,1.55985,1.55937,1.55937,198000000.0
2005-07-18 02:16:00,1.55935,1.55951,1.55935,1.55951,64700000.0
2005-07-18 02:17:00,1.55958,1.55967,1.55937,1.55966,244300002.0
2005-07-18 02:18:00,1.55973,1.55979,1.55965,1.55968,66300000.0
2005-07-18 02:19:00,1.55973,1.55986,1.55964,1.5598,184499999.0
2005-07-18 02:20:00,1.55974,1.55993,1.55966,1.55977,84600000.0
2005-07-18 02:21:00,1.55962,1.55978,1.55956,1.55973,303400003.0
2005-07-18 02:22:00,1.5596,1.55977,1.55959,1.5597,327000001.0
2005-07-18 02:23:00,1.55975,1.55975,1.55952,1.55958,199100003.0
2005-07-18 02:24:00,1.55976,1.55976,1.55932,1.55959,202700000.0
2005-07-18 02:25:00,1.55962,1.55971,1.55951,1.55956,310000007.0
2005-07-18 02:26:00,1.5596,1.5596,1.5595,1.5595,129399999.0
2005-07-18 02:27:00,1.55969,1.55975,1.55952,1.55952,218999995.0
2005-07-18 02:28:00,1.55962,1.55974,1.55944,1.55944,418399999.0
2005-07-18 02:29:00,1.55955,1.55965,1.55937,1.55957,273799996.0
2005-07-18 02:30:00,1.55931,1.55965,1.55931,1.55965,202099999.0
2005-07-18 02:31:00,1.55952,1.55964,1.55946,1.55964,172700001.0
2005-07-18 02:32:00,1.5596,1.55965,1.55946,1.55947,298700000.0
2005-07-18 02:33:00,1.5596,1.5596,1.5595,1.5595,31200000.0
2005-07-18 02:34:00,1.5595,1.5596,1.5595,1.5596,54300001.0
2005-07-18 02:35:00,1.55968,1.55968,1.55943,1.55954,450700001.0
2005-07-18 02:36:00,1.55962,1.55977,1.55952,1.55954,174999998.0
2005-07-18 02:37:00,1.55961,1.55961,1.55933,1.55939,291100002.0
2005-07-18 02:38:00,1.55926,1.55938,1.55926,1.55938,22299999.0
2005-07-18 02:39:00,1.5594,1.5594,1.5593,1.5593,13600000.0
2005-07-18 02:40:00,1.55944,1.55947,1.55944,1.55947,9000000.0
2005-07-18 02:41:00,1.55931,1.55955,1.55927,1.55927,511400010.0
2005-07-18 02:42:00,1.55944,1.55968,1.55942,1.55947,199500000.0
2005-07-18 02:43:00,1.55945,1.55945,1.5594,1.5594,76299999.0
2005-07-18 02:44:00,1.5594,1.55945,1.55932,1.55939,89599999.0
2005-07-18 02:45:00,1.5594,1.55945,1.55932,1.55938,33500000.0
2005-07-18 02:46:00,1.55906,1.55946,1.55903,1.55909,308300003.0
2005-07-18 02:47:00,1.55935,1.55952,1.55922,1.55944,219200002.0
2005-07-18 02:48:00,1.55945,1.55958,1.55933,1.55942,225399999.0
2005-07-18 02:49:00,1.55936,1.55953,1.55936,1.55949,313399999.0
2005-07-18 02:50:00,1.5595,1.55955,1.55942,1.55948,56700002.0
2005-07-18 02:51:00,1.55952,1.55952,1.55916,1.55917,227899999.0
2005-07-18 02:52:00,1.55938,1.55955,1.55934,1.5594,419299997.0
2005-07-18 02:53:00,1.55956,1.55972,1.55953,1.55968,235000000.0
2005-07-18 02:54:00,1.5597,1.55975,1.55962,1.55968,27200000.0
2005-07-18 02:55:00,1.55953,1.5598,1.55953,1.55964,367400003.0
2005-07-18 02:56:00,1.5597,1.5597,1.5595,1.5595,174100002.0
2005-07-18 02:57:00,1.55971,1.55971,1.55935,1.55942,292299997.0
2005-07-18 02:58:00,1.5594,1.5596,1.5594,1.55943,264400002.0
2005-07-18 02:59:00,1.55958,1.55961,1.55945,1.55945,194299999.0
2005-07-18 03:00:00,1.5594,1.5595,1.5594,1.5595,24000000.0
2005-07-18 03:01:00,1.55933,1.55955,1.55933,1.5595,416499997.0
2005-07-18 03:02:00,1.55945,1.55955,1.55919,1.55919,313300005.0
2005-07-18 03:03:00,1.55946,1.55955,1.55934,1.55945,116000001.0
2005-07-18 03:04:00,1.55958,1.55967,1.55937,1.55937,347199999.0
2005-07-18 03:05:00,1.55952,1.55984,1.55949,1.55953,251499998.0
2005-07-18 03:06:00,1.55938,1.55973,1.55938,1.55958,285800001.0
2005-07-18 03:07:00,1.55939,1.55967,1.55939,1.55956,141900002.0
2005-07-18 03:08:00,1.55915,1.55958,1.559,1.55939,194800001.0
2005-07-18 03:09:00,1.55963,1.55998,1.55963,1.55976,268700001.0
2005-07-18 03:10:00,1.55958,1.55975,1.55949,1.55965,282999999.0
2005-07-18 03:11:00,1.55978,1.55988,1.55958,1.55973,367299998.0
2005-07-18 03:12:00,1.5596,1.55984,1.55953,1.55984,372000001.0
2005-07-18 03:13:00,1.55964,1.55975,1.55952,1.55963,119900000.0
2005-07-18 03:14:00,1.55955,1.55977,1.55925,1.55955,367300003.0
2005-07-18 03:15:00,1.55956,1.55968,1.55956,1.55968,24000000.0
2005-07-18 03:16:00,1.55968,1.55978,1.55942,1.55942,239100003.0
2005-07-18 03:17:00,1.55968,1.55975,1.55956,1.55967,134999999.0
2005-07-18 03:18:00,1.5597,1.5597,1.55956,1.5596,193600004.0
2005-07-18 03:19:00,1.55972,1.55984,1.5592,1.55956,386000005.0
2005-07-18 03:20:00,1.55956,1.55975,1.55956,1.55975,190099999.0
2005-07-18 03:21:00,1.55965,1.55973,1.55948,1.55963,239700002.0
2005-07-18 03:22:00,1.55972,1.55972,1.55953,1.55961,65700000.0
2005-07-18 03:23:00,1.55955,1.55967,1.55942,1.55955,149400000.0
2005-07-18 03:24:00,1.55951,1.55972,1.55951,1.55972,265400001.0
2005-07-18 03:25:00,1.55961,1.55965,1.55939,1.55946,228400000.0
2005-07-18 03:26:00,1.55948,1.55967,1.55942,1.55946,334200001.0
2005-07-18 03:27:00,1.55949,1.55963,1.55949,1.55963,100600001.0
2005-07-18 03:28:00,1.55966,1.55971,1.55949,1.55954,211099999.0
2005-07-18 03:29:00,1.55955,1.55978,1.55955,1.55978,67000000.0
2005-07-18 03:30:00,1.55976,1.55976,1.55945,1.55958,282700004.0
2005-07-18 03:31:00,1.5596,1.5597,1.5596,1.5597,52000000.0
2005-07-18 03:32:00,1.55949,1.55978,1.55949,1.55975,216899999.0
2005-07-18 03:33:00,1.55965,1.55994,1.5596,1.55993,409899996.0
2005-07-18 03:34:00,1.55975,1.55975,1.55954,1.55968,377499998.0
2005-07-18 03:35:00,1.55944,1.55972,1.55938,1.5596,341699999.0
2005-07-18 03:36:00,1.55969,1.55978,1.55961,1.55974,187600000.0
2005-07-18 03:37:00,1.55973,1.55997,1.55958,1.55972,295200006.0
2005-07-18 03:38:00,1.55967,1.5597,1.55951,1.55953,237800003.0
2005-07-18 03:39:00,1.55965,1.55975,1.55953,1.55967,26400000.0
2005-07-18 03:40:00,1.55967,1.55975,1.55945,1.55965,333900001.0
2005-07-18 03:41:00,1.55963,1.5597,1.55946,1.55957,249999997.0
2005-07-18 03:42:00,1.5597,1.55975,1.55958,1.55962,448899993.0
2005-07-18 03:43:00,1.55968,1.5598,1.55954,1.55954,276499998.0
2005-07-18 03:44:00,1.55983,1.55986,1.55949,1.55961,422900002.0
2005-07-18 03:45:00,1.55975,1.55975,1.55952,1.55959,413300000.0
2005-07-18 03:46:00,1.55952,1.55971,1.55944,1.55971,196000002.0
2005-07-18 03:47:00,1.55959,1.55978,1.55937,1.5595,382800008.0
2005-07-18 03:48:00,1.55967,1.55975,1.55952,1.55965,52600000.0
2005-07-18 03:49:00,1.5595,1.55966,1.5593,1.55956,321500005.0
2005-07-18 03:50:00,1.5597,1.55975,1.55961,1.55968,61900000.0
2005-07-18 03:51:00,1.55944,1.55979,1.55933,1.55954,304800000.0
2005-07-18 03:52:00,1.55951,1.5597,1.55949,1.55965,127500002.0
2005-07-18 03:53:00,1.5597,1.55975,1.55962,1.55968,95100001.0
2005-07-18 03:54:00,1.55926,1.55975,1.55917,1.55962,254599998.0
2005-07-18 03:55:00,1.55958,1.55972,1.5595,1.55962,168700001.0
2005-07-18 03:56:00,1.55952,1.55976,1.55952,1.55968,241499997.0
2005-07-18 03:57:00,1.55937,1.55986,1.55919,1.55965,172700002.0
2005-07-18 03:58:00,1.55951,1.55968,1.55941,1.55955,213100001.0
2005-07-18 03:59:00,1.55942,1.55967,1.55942,1.55967,206200000.0
2005-07-18 04:00:00,1.55975,1.55975,1.55962,1.55962,55100000.0
2005-07-18 04:01:00,1.5593,1.55969,1.55909,1.55938,255799998.0
2005-07-18 04:02:00,1.55962,1.55978,1.55962,1.55975,223199999.0
2005-07-18 04:03:00,1.55952,1.55978,1.5595,1.55965,364599999.0
2005-07-18 04:04:00,1.55975,1.55975,1.5597,1.5597,142999997.0
2005-07-18 04:05:00,1.5596,1.55978,1.55958,1.55978,370199999.0
2005-07-18 04:06:00,1.55969,1.55974,1.55952,1.55966,473900005.0
2005-07-18 04:07:00,1.55952,1.55984,1.55917,1.55971,369599996.0
2005-07-18 04:08:00,1.55957,1.55975,1.55951,1.55975,278199996.0
2005-07-18 04:09:00,1.55939,1.55975,1.55939,1.5597,165399999.0
2005-07-18 04:10:00,1.5597,1.55975,1.55959,1.55967,201200000.0
2005-07-18 04:11:00,1.55967,1.55977,1.55928,1.55946,274400000.0
2005-07-18 04:12:00,1.5596,1.5597,1.5596,1.5597,65500000.0
2005-07-18 04:13:00,1.55965,1.55965,1.5595,1.5595,43900000.0
2005-07-18 04:14:00,1.5597,1.5597,1.5596,1.5596,16000000.0
2005-07-18 04:15:00,1.5597,1.55975,1.5597,1.55975,47299999.0
2005-07-18 04:16:00,1.55963,1.55978,1.55951,1.5597,264100003.0
2005-07-18 04:17:00,1.5596,1.5597,1.5596,1.5597,76699999.0
2005-07-18 04:18:00,1.55955,1.55978,1.55933,1.55967,242100000.0
2005-07-18 04:19:00,1.55965,1.5597,1.5595,1.55951,236400003.0
2005-07-18 04:20:00,1.55964,1.55972,1.55946,1.55968,484099997.0
2005-07-18 04:21:00,1.55944,1.55973,1.55933,1.55951,299599998.0
2005-07-18 04:22:00,1.5595,1.5597,1.55944,1.55952,226800000.0
2005-07-18 04:23:00,1.55952,1.55975,1.55952,1.55964,425400007.0
2005-07-18 04:24:00,1.55937,1.55966,1.55925,1.55961,256200002.0
2005-07-18 04:25:00,1.55967,1.55975,1.55945,1.55967,393100008.0
2005-07-18 04:26:00,1.55975,1.55975,1.5596,1.55968,246600000.0
2005-07-18 04:27:00,1.5597,1.55975,1.5597,1.55975,139200001.0
2005-07-18 04:28:00,1.55963,1.55964,1.55932,1.55956,325600000.0
2005-07-18 04:29:00,1.55966,1.55966,1.55947,1.55947,81500002.0
2005-07-18 04:30:00,1.55955,1.55956,1.55925,1.55956,345799999.0
2005-07-18 04:31:00,1.5596,1.55965,1.55952,1.55958,62400001.0
2005-07-18 04:32:00,1.55915,1.55963,1.55898,1.55963,293600001.0
2005-07-18 04:33:00,1.55953,1.55967,1.55953,1.55967,71299998.0
2005-07-18 04:34:00,1.5595,1.5596,1.5595,1.5596,10900000.0
2005-07-18 04:35:00,1.55958,1.55977,1.55958,1.55968,128300001.0
2005-07-18 04:36:00,1.55966,1.55972,1.55952,1.55961,311500006.0
2005-07-18 04:37:00,1.5597,1.5598,1.55959,1.55959,349400001.0
2005-07-18 04:38:00,1.55952,1.55972,1.55952,1.55968,379200005.0
2005-07-18 04:39:00,1.5596,1.55971,1.55933,1.55968,356300002.0
2005-07-18 04:40:00,1.55965,1.55965,1.55946,1.55946,129700000.0
2005-07-18 04:41:00,1.55965,1.55972,1.55949,1.55949,230599996.0
2005-07-18 04:42:00,1.5596,1.55965,1.5595,1.5595,360500002.0
2005-07-18 04:43:00,1.55946,1.55981,1.55946,1.55967,247700002.0
2005-07-18 04:44:00,1.55971,1.55997,1.55961,1.55961,325000001.0
2005-07-18 04:45:00,1.5597,1.55983,1.55923,1.55929,298999997.0
2005-07-18 04:46:00,1.5595,1.5596,1.5595,1.5596,42300000.0
2005-07-18 04:47:00,1.55962,1.55971,1.55939,1.5596,328600001.0
2005-07-18 04:48:00,1.55975,1.55975,1.55954,1.55956,279000005.0
2005-07-18 04:49:00,1.55985,1.56012,1.55979,1.55979,345900003.0
2005-07-18 04:50:00,1.55973,1.55973,1.55943,1.55955,217400001.0
2005-07-18 04:51:00,1.5595,1.5596,1.5595,1.5596,95800001.0
2005-07-18 04:52:00,1.5596,1.5596,1.5595,1.5595,57600001.0
2005-07-18 04:53:00,1.55935,1.55964,1.55935,1.55945,414599999.0
2005-07-18 04:54:00,1.55948,1.5596,1.55938,1.55958,294400000.0
2005-07-18 04:55:00,1.55942,1.5596,1.55942,1.5596,86300000.0
2005-07-18 04:56:00,1.55963,1.55963,1.55946,1.55952,172199999.0
2005-07-18 04:57:00,1.55955,1.55981,1.55955,1.55981,310299998.0
2005-07-18 04:58:00,1.55974,1.55984,1.55949,1.55969,551500001.0
2005-07-18 04:59:00,1.5599,1.5599,1.5598,1.5598,33600000.0
2005-07-18 05:00:00,1.55989,1.55993,1.55973,1.55974,333299997.0
2005-07-18 05:01:00,1.55954,1.55971,1.55954,1.55954,245700003.0
2005-07-18 05:02:00,1.55959,1.55984,1.55947,1.55972,273100005.0
2005-07-18 05:03:00,1.55991,1.55991,1.55961,1.55961,168000002.0
2005-07-18 05:04:00,1.55975,1.55975,1.55954,1.55954,250799998.0
2005-07-18 05:05:00,1.5596,1.5597,1.5596,1.5597,37599998.0
2005-07-18 05:06:00,1.5597,1.55992,1.55969,1.55984,349699998.0
2005-07-18 05:07:00,1.55986,1.55994,1.55974,1.55991,381400013.0
2005-07-18 05:08:00,1.55985,1.55985,1.55964,1.55964,359300002.0
2005-07-18 05:09:00,1.55963,1.5599,1.55963,1.55968,414999996.0
2005-07-18 05:10:00,1.5597,1.5597,1.55955,1.55955,77499998.0
2005-07-18 05:11:00,1.5598,1.55984,1.55959,1.55959,233500000.0
2005-07-18 05:12:00,1.55955,1.55975,1.55952,1.55975,288500000.0
2005-07-18 05:13:00,1.55965,1.55972,1.55957,1.55968,127600000.0
2005-07-18 05:14:00,1.55959,1.55974,1.55953,1.55963,215699999.0
2005-07-18 05:15:00,1.55945,1.55958,1.55945,1.55958,33600000.0
2005-07-18 05:16:00,1.55945,1.5596,1.55945,1.5596,146600000.0
2005-07-18 05:17:00,1.55965,1.55967,1.55943,1.55944,232799999.0
2005-07-18 05:18:00,1.5596,1.55965,1.55946,1.55946,164599999.0
2005-07-18 05:19:00,1.55936,1.55953,1.55936,1.55953,35200000.0
2005-07-18 05:20:00,1.55948,1.55963,1.55948,1.55963,70099999.0
2005-07-18 05:21:00,1.55939,1.55961,1.55899,1.55913,169799999.0
2005-07-18 05:22:00,1.5596,1.55965,1.55949,1.5595,197299999.0
2005-07-18 05:23:00,1.5596,1.5596,1.55942,1.55944,125700000.0
2005-07-18 05:24:00,1.55942,1.5596,1.55923,1.55937,301099999.0
2005-07-18 05:25:00,1.55938,1.55945,1.5592,1.55928,408999995.0
2005-07-18 05:26:00,1.5594,1.55945,1.55932,1.55938,119800001.0
2005-07-18 05:27:00,1.55933,1.55945,1.55916,1.55925,304299997.0
2005-07-18 05:28:00,1.55937,1.55975,1.55933,1.55963,222500004.0
2005-07-18 05:29:00,1.5594,1.55945,1.55932,1.55938,46000000.0
2005-07-18 05:30:00,1.5593,1.5594,1.5593,1.5594,11200000.0
2005-07-18 05:31:00,1.5594,1.55945,1.5594,1.55945,97400001.0
2005-07-18 05:32:00,1.5594,1.55945,1.5593,1.5593,423400006.0
2005-07-18 05:33:00,1.55933,1.55944,1.55918,1.55932,182900002.0
2005-07-18 05:34:00,1.5593,1.55935,1.55913,1.55928,188900001.0
2005-07-18 05:35:00,1.5593,1.55937,1.55926,1.55927,91900000.0
2005-07-18 05:36:00,1.55937,1.55958,1.55927,1.55944,349199995.0
2005-07-18 05:37:00,1.5593,1.55941,1.55906,1.55925,359400007.0
2005-07-18 05:38:00,1.5594,1.5594,1.55912,1.55928,142299998.0
2005-07-18 05:39:00,1.55935,1.55945,1.55921,1.55923,161300002.0
2005-07-18 05:40:00,1.55945,1.55945,1.55921,1.55921,165800004.0
2005-07-18 05:41:00,1.55932,1.55945,1.55932,1.55945,87800002.0
2005-07-18 05:42:00,1.55928,1.5594,1.55922,1.55935,52700000.0
2005-07-18 05:43:00,1.55923,1.55947,1.55923,1.55945,444400004.0
2005-07-18 05:44:00,1.55937,1.55945,1.55923,1.55935,114300000.0
2005-07-18 05:45:00,1.55939,1.55965,1.55926,1.55937,372599999.0
2005-07-18 05:46:00,1.55945,1.55945,1.55928,1.55928,104000001.0
2005-07-18 05:47:00,1.55933,1.55942,1.55914,1.55938,325400003.0
2005-07-18 05:48:00,1.55932,1.55935,1.55898,1.55916,317599999.0
2005-07-18 05:49:00,1.55932,1.55947,1.55921,1.5594,380099999.0
2005-07-18 05:50:00,1.55937,1.55945,1.55922,1.5594,396200007.0
2005-07-18 05:51:00,1.55918,1.55945,1.55902,1.55929,344399998.0
2005-07-18 05:52:00,1.55925,1.55945,1.55925,1.5593,315900000.0
2005-07-18 05:53:00,1.5594,1.55947,1.55925,1.55926,448100001.0
2005-07-18 05:54:00,1.5593,1.55948,1.5592,1.55935,447999999.0
2005-07-18 05:55:00,1.55935,1.55945,1.55923,1.5593,137900000.0
2005-07-18 05:56:00,1.5594,1.55943,1.55931,1.55935,115000005.0
2005-07-18 05:57:00,1.5593,1.55945,1.55926,1.55945,326700004.0
2005-07-18 05:58:00,1.55905,1.55955,1.55905,1.5594,425900002.0
2005-07-18 05:59:00,1.55936,1.55943,1.55922,1.55938,346100003.0
2005-07-18 06:00:00,1.5594,1.5594,1.55913,1.5593,258399999.0
2005-07-18 06:01:00,1.5593,1.55937,1.55914,1.55927,320500000.0
2005-07-18 06:02:00,1.55932,1.55934,1.55899,1.55899,227000007.0
2005-07-18 06:03:00,1.5589,1.55895,1.5588,1.55889,244700003.0
2005-07-18 06:04:00,1.55885,1.55895,1.55871,1.5589,283400000.0
2005-07-18 06:05:00,1.5589,1.55897,1.55876,1.55881,368100000.0
2005-07-18 06:06:00,1.55894,1.55908,1.55888,1.559,472800005.0
2005-07-18 06:07:00,1.55901,1.55922,1.55895,1.55895,162600004.0
2005-07-18 06:08:00,1.55918,1.55935,1.55905,1.55923,334900000.0
2005-07-18 06:09:00,1.55919,1.55929,1.55899,1.55926,536200001.0
2005-07-18 06:10:00,1.55928,1.55948,1.5591,1.55919,296300001.0
2005-07-18 06:11:00,1.55918,1.55943,1.55903,1.55912,229199999.0
2005-07-18 06:12:00,1.55935,1.55945,1.5592,1.55937,173399999.0
2005-07-18 06:13:00,1.55935,1.55938,1.55889,1.55921,347899998.0
2005-07-18 06:14:00,1.55935,1.55948,1.55926,1.55939,105699998.0
2005-07-18 06:15:00,1.55953,1.55955,1.55946,1.5595,148500001.0
2005-07-18 06:16:00,1.55934,1.55945,1.5591,1.55933,324600001.0
2005-07-18 06:17:00,1.5592,1.55947,1.55915,1.55947,397100001.0
2005-07-18 06:18:00,1.55944,1.55953,1.5593,1.55947,221100000.0
2005-07-18 06:19:00,1.5595,1.55955,1.55933,1.55933,435599997.0
2005-07-18 06:20:00,1.55952,1.55952,1.55929,1.55936,271600000.0
2005-07-18 06:21:00,1.55916,1.55952,1.55906,1.55941,404000003.0
2005-07-18 06:22:00,1.55947,1.55955,1.55929,1.55945,273599998.0
2005-07-18 06:23:00,1.55954,1.55962,1.55927,1.55943,525300007.0
2005-07-18 06:24:00,1.55925,1.55944,1.55914,1.55935,385300005.0
2005-07-18 06:25:00,1.5595,1.55955,1.55938,1.55938,369000000.0
2005-07-18 06:26:00,1.5595,1.55957,1.55922,1.55947,367100005.0
2005-07-18 06:27:00,1.55935,1.55958,1.55927,1.55958,444699992.0
2005-07-18 06:28:00,1.55961,1.55967,1.55944,1.55958,261300003.0
2005-07-18 06:29:00,1.55959,1.55967,1.55951,1.55958,223700003.0
2005-07-18 06:30:00,1.55937,1.55954,1.55921,1.55937,334800001.0
2005-07-18 06:31:00,1.55954,1.55963,1.55947,1.55958,92699997.0
2005-07-18 06:32:00,1.55951,1.55965,1.55951,1.5596,268300000.0
2005-07-18 06:33:00,1.55945,1.5596,1.55945,1.5596,89599998.0
2005-07-18 06:34:00,1.55896,1.55965,1.55891,1.55965,292100000.0
2005-07-18 06:35:00,1.55958,1.55967,1.55948,1.5595,282000004.0
2005-07-18 06:36:00,1.55956,1.55964,1.55917,1.5596,478400003.0
2005-07-18 06:37:00,1.55965,1.55965,1.5596,1.5596,23200000.0
2005-07-18 06:38:00,1.55946,1.55963,1.55945,1.5595,312500000.0
2005-07-18 06:39:00,1.55941,1.55958,1.5593,1.55958,154999999.0
2005-07-18 06:40:00,1.55955,1.55959,1.55938,1.55939,289900004.0
2005-07-18 06:41:00,1.55956,1.55965,1.55944,1.55955,30400000.0
2005-07-18 06:42:00,1.55951,1.55965,1.55945,1.55957,372999997.0
2005-07-18 06:43:00,1.55946,1.55955,1.55932,1.5595,201999998.0
2005-07-18 06:44:00,1.5594,1.5595,1.55932,1.5595,208900004.0
2005-07-18 06:45:00,1.55944,1.55964,1.55935,1.55935,216400002.0
2005-07-18 06:46:00,1.55915,1.55955,1.55906,1.55941,248500000.0
2005-07-18 06:47:00,1.5595,1.5596,1.5595,1.5596,52900000.0
2005-07-18 06:48:00,1.55956,1.55965,1.55949,1.55955,265100001.0
2005-07-18 06:49:00,1.55955,1.55958,1.55905,1.5593,331600004.0
2005-07-18 06:50:00,1.55939,1.55962,1.55939,1.55955,280900000.0
2005-07-18 06:51:00,1.55945,1.55957,1.55945,1.55957,54400000.0
2005-07-18 06:52:00,1.55942,1.55959,1.55918,1.55935,336100000.0
2005-07-18 06:53:00,1.5595,1.5596,1.55946,1.55957,226000002.0
2005-07-18 06:54:00,1.55905,1.55938,1.55905,1.55927,236800002.0
2005-07-18 06:55:00,1.55965,1.55965,1.55946,1.55955,309100002.0
2005-07-18 06:56:00,1.55892,1.55944,1.55876,1.55914,449699999.0
2005-07-18 06:57:00,1.5596,1.55968,1.55943,1.5595,303400002.0
2005-07-18 06:58:00,1.55965,1.55965,1.5596,1.5596,183099998.0
2005-07-18 06:59:00,1.55936,1.55961,1.55918,1.5593,329000001.0
2005-07-18 07:00:00,1.55958,1.55965,1.55943,1.55954,438000000.0
2005-07-18 07:01:00,1.5595,1.55965,1.55949,1.55965,226100005.0
2005-07-18 07:02:00,1.5596,1.5596,1.5595,1.5595,37699999.0
2005-07-18 07:03:00,1.5596,1.5596,1.5595,1.5595,162300003.0
2005-07-18 07:04:00,1.5595,1.55965,1.55929,1.55956,371899998.0
2005-07-18 07:05:00,1.55951,1.5596,1.55943,1.55952,202199999.0
2005-07-18 07:06:00,1.55959,1.55959,1.5594,1.55946,58400001.0
2005-07-18 07:07:00,1.5594,1.5595,1.5594,1.5595,20000000.0
2005-07-18 07:08:00,1.55952,1.55952,1.55921,1.55936,199600000.0
2005-07-18 07:09:00,1.5593,1.55947,1.55921,1.55935,301200004.0
2005-07-18 07:10:00,1.55904,1.5593,1.55893,1.55924,382400001.0
2005-07-18 07:11:00,1.55926,1.55945,1.55926,1.5594,266000001.0
2005-07-18 07:12:00,1.5594,1.55945,1.55927,1.5593,154100000.0
2005-07-18 07:13:00,1.55925,1.55945,1.55925,1.55938,204200001.0
2005-07-18 07:14:00,1.55935,1.55945,1.55923,1.55937,114900000.0
2005-07-18 07:15:00,1.5593,1.55945,1.55919,1.55945,393900004.0
2005-07-18 07:16:00,1.55921,1.55943,1.55921,1.5594,226000002.0
2005-07-18 07:17:00,1.55945,1.55947,1.55935,1.55941,268100000.0
2005-07-18 07:18:00,1.5594,1.55945,1.55923,1.5593,256700001.0
2005-07-18 07:19:00,1.5594,1.55946,1.55924,1.55937,212399997.0
2005-07-18 07:20:00,1.55947,1.55956,1.55934,1.55934,276200002.0
2005-07-18 07:21:00,1.55928,1.55945,1.55926,1.55926,242400001.0
2005-07-18 07:22:00,1.55922,1.55952,1.55922,1.5595,261800001.0
2005-07-18 07:23:00,1.55912,1.55928,1.559,1.55907,337399994.0
2005-07-18 07:24:00,1.55924,1.55935,1.55912,1.5592,319700000.0
2005-07-18 07:25:00,1.55885,1.55921,1.55882,1.5591,207000002.0
2005-07-18 07:26:00,1.55935,1.55945,1.55912,1.5594,311600002.0
2005-07-18 07:27:00,1.5594,1.5594,1.5592,1.55929,205000002.0
2005-07-18 07:28:00,1.55941,1.55947,1.55926,1.55938,146599999.0
2005-07-18 07:29:00,1.55942,1.55951,1.55933,1.55941,267399998.0
2005-07-18 07:30:00,1.55941,1.55952,1.55933,1.55945,198400003.0
2005-07-18 07:31:00,1.55907,1.55949,1.55901,1.55907,469399998.0
2005-07-18 07:32:00,1.55955,1.55955,1.5593,1.5593,184699999.0
2005-07-18 07:33:00,1.55944,1.55955,1.55932,1.55955,278800002.0
2005-07-18 07:34:00,1.55923,1.55964,1.55916,1.55955,319300001.0
2005-07-18 07:35:00,1.55938,1.55962,1.55938,1.55962,186000000.0
2005-07-18 07:36:00,1.55971,1.55976,1.55961,1.55964,233400001.0
2005-07-18 07:37:00,1.5596,1.55965,1.5596,1.55965,105400000.0
2005-07-18 07:38:00,1.5595,1.5596,1.5595,1.5596,50400000.0
2005-07-18 07:39:00,1.55943,1.55955,1.55926,1.55945,273599996.0
2005-07-18 07:40:00,1.55917,1.55947,1.55917,1.55945,297200005.0
2005-07-18 07:41:00,1.5594,1.55941,1.55917,1.55926,397400005.0
2005-07-18 07:42:00,1.55923,1.55955,1.55915,1.55948,322100004.0
2005-07-18 07:43:00,1.5595,1.55955,1.55935,1.55948,289499998.0
2005-07-18 07:44:00,1.55937,1.55955,1.55932,1.5595,134699997.0
2005-07-18 07:45:00,1.55945,1.55952,1.55932,1.55941,215700002.0
2005-07-18 07:46:00,1.55955,1.55955,1.55942,1.55942,73000000.0
2005-07-18 07:47:00,1.5595,1.55955,1.5594,1.55942,288300002.0
2005-07-18 07:48:00,1.55952,1.55955,1.55935,1.55941,210700001.0
2005-07-18 07:49:00,1.55918,1.55932,1.55903,1.55927,326699999.0
2005-07-18 07:50:00,1.5595,1.5595,1.5594,1.5594,53600000.0
2005-07-18 07:51:00,1.55947,1.55958,1.55932,1.55945,283700000.0
2005-07-18 07:52:00,1.55955,1.5597,1.55947,1.55951,279100000.0
2005-07-18 07:53:00,1.55962,1.55967,1.55947,1.55967,150400000.0
2005-07-18 07:54:00,1.55947,1.55972,1.55929,1.55964,254100002.0
2005-07-18 07:55:00,1.55973,1.55973,1.55956,1.55962,84000001.0
2005-07-18 07:56:00,1.55947,1.55957,1.5592,1.55927,361400002.0
2005-07-18 07:57:00,1.55954,1.55962,1.55941,1.55958,266700000.0
2005-07-18 07:58:00,1.55945,1.55963,1.55945,1.55947,144700000.0
2005-07-18 07:59:00,1.55965,1.55965,1.5595,1.5595,364299998.0
2005-07-18 08:00:00,1.55941,1.55957,1.55941,1.55957,103699999.0
2005-07-18 08:01:00,1.5595,1.55965,1.55944,1.55965,500400003.0
2005-07-18 08:02:00,1.55935,1.55949,1.55915,1.55949,226499998.0
2005-07-18 08:03:00,1.55937,1.5596,1.55937,1.5596,183799995.0
2005-07-18 08:04:00,1.55953,1.55953,1.55939,1.55939,101599999.0
2005-07-18 08:05:00,1.55945,1.55945,1.5594,1.5594,107000000.0
2005-07-18 08:06:00,1.55931,1.55949,1.55915,1.55933,397100003.0
2005-07-18 08:07:00,1.55941,1.55951,1.55922,1.55938,418500002.0
2005-07-18 08:08:00,1.55926,1.5594,1.55926,1.5594,150900001.0
2005-07-18 08:09:00,1.55935,1.55943,1.5592,1.5593,246899998.0
2005-07-18 08:10:00,1.55904,1.55948,1.55904,1.55947,146000001.0
2005-07-18 08:11:00,1.55943,1.5596,1.5593,1.55951,166100002.0
2005-07-18 08:12:00,1.55942,1.55962,1.5594,1.55959,412999998.0
2005-07-18 08:13:00,1.55946,1.55974,1.55946,1.55972,347699996.0
2005-07-18 08:14:00,1.5597,1.55975,1.55948,1.55948,354800003.0
2005-07-18 08:15:00,1.55965,1.55973,1.55953,1.55963,123699999.0
2005-07-18 08:16:00,1.55959,1.55977,1.5595,1.5596,319600000.0
2005-07-18 08:17:00,1.55964,1.55987,1.55964,1.55975,242400000.0
2005-07-18 08:18:00,1.5599,1.5599,1.55973,1.55974,117399999.0
2005-07-18 08:19:00,1.55997,1.56005,1.55981,1.56005,250899997.0
2005-07-18 08:20:00,1.55997,1.56005,1.55984,1.56,167900002.0
2005-07-18 08:21:00,1.55992,1.56014,1.55976,1.56007,179699999.0
2005-07-18 08:22:00,1.56007,1.5601,1.55991,1.55991,171099999.0
2005-07-18 08:23:00,1.56016,1.56051,1.56009,1.56016,378700002.0
2005-07-18 08:24:00,1.5605,1.5605,1.56023,1.56028,260700004.0
2005-07-18 08:25:00,1.56026,1.56038,1.56026,1.56038,98899999.0
2005-07-18 08:26:00,1.56045,1.56045,1.56024,1.5603,252500003.0
2005-07-18 08:27:00,1.56011,1.56045,1.56011,1.56045,95600001.0
2005-07-18 08:28:00,1.56028,1.5604,1.56019,1.56029,181999996.0
2005-07-18 08:29:00,1.56018,1.56031,1.56018,1.56031,21400000.0
2005-07-18 08:30:00,1.56021,1.56037,1.56021,1.56037,88000001.0
2005-07-18 08:31:00,1.56021,1.56045,1.56021,1.5604,348000003.0
2005-07-18 08:32:00,1.56041,1.56049,1.56033,1.56037,240500003.0
2005-07-18 08:33:00,1.56055,1.56058,1.56036,1.5604,181700002.0
2005-07-18 08:34:00,1.5604,1.56055,1.5604,1.56055,250100000.0
2005-07-18 08:35:00,1.5605,1.56055,1.5605,1.56055,24000000.0
2005-07-18 08:36:00,1.56035,1.5605,1.5603,1.56045,248700002.0
2005-07-18 08:37:00,1.56053,1.56055,1.56036,1.56048,260399999.0
2005-07-18 08:38:00,1.56035,1.5605,1.56035,1.5605,46100000.0
2005-07-18 08:39:00,1.5605,1.56055,1.56042,1.56048,70800000.0
2005-07-18 08:40:00,1.56032,1.56045,1.56028,1.56039,215599999.0
2005-07-18 08:41:00,1.56049,1.56062,1.5604,1.5605,262500000.0
2005-07-18 08:42:00,1.56059,1.56062,1.56046,1.56049,264800002.0
2005-07-18 08:43:00,1.56058,1.5606,1.56046,1.5605,93599998.0
2005-07-18 08:44:00,1.56059,1.56062,1.56047,1.56062,207200000.0
2005-07-18 08:45:00,1.56058,1.56067,1.56025,1.56065,304600000.0
2005-07-18 08:46:00,1.56041,1.56066,1.56041,1.56063,278100001.0
2005-07-18 08:47:00,1.56047,1.56065,1.56045,1.56051,225500000.0
2005-07-18 08:48:00,1.56044,1.56072,1.56027,1.56072,360599999.0
2005-07-18 08:49:00,1.56068,1.56094,1.56056,1.56081,198599999.0
2005-07-18 08:50:00,1.56087,1.56099,1.56078,1.56086,251600003.0
2005-07-18 08:51:00,1.56081,1.56081,1.56066,1.56068,60899999.0
2005-07-18 08:52:00,1.56083,1.56088,1.56061,1.56076,377299997.0
2005-07-18 08:53:00,1.56066,1.5608,1.56065,1.56072,290400002.0
2005-07-18 08:54:00,1.56055,1.56083,1.56055,1.56077,300699995.0
2005-07-18 08:55:00,1.56081,1.56081,1.56067,1.56067,116600002.0
2005-07-18 08:56:00,1.56068,1.56075,1.56057,1.56065,385700004.0
2005-07-18 08:57:00,1.56078,1.56078,1.56053,1.56053,62300000.0
2005-07-18 08:58:00,1.56066,1.56081,1.56055,1.56072,90400002.0
2005-07-18 08:59:00,1.56078,1.56082,1.56061,1.56068,305400002.0
2005-07-18 09:00:00,1.56078,1.56083,1.56058,1.56064,315800002.0
2005-07-18 09:01:00,1.56045,1.56069,1.5604,1.5605,359500003.0
2005-07-18 09:02:00,1.56041,1.56054,1.56041,1.56047,126300002.0
2005-07-18 09:03:00,1.56025,1.56044,1.56022,1.56035,229500001.0
2005-07-18 09:04:00,1.5603,1.56039,1.56018,1.56026,291600002.0
2005-07-18 09:05:00,1.56024,1.56033,1.56016,1.56026,210799998.0
2005-07-18 09:06:00,1.56022,1.56031,1.56002,1.56011,104099999.0
2005-07-18 09:07:00,1.56014,1.56019,1.55999,1.5601,244300001.0
2005-07-18 09:08:00,1.56006,1.56019,1.56006,1.56019,93400001.0
2005-07-18 09:09:00,1.56011,1.56017,1.55994,1.56001,317200004.0
2005-07-18 09:10:00,1.55996,1.56007,1.55994,1.56003,149300004.0
2005-07-18 09:11:00,1.55987,1.56005,1.55986,1.55999,248199996.0
2005-07-18 09:12:00,1.56001,1.56009,1.55989,1.56003,272200001.0
2005-07-18 09:13:00,1.56,1.56005,1.5599,1.55999,261200001.0
2005-07-18 09:14:00,1.55995,1.56005,1.55988,1.56,402799996.0
2005-07-18 09:15:00,1.55999,1.56002,1.55978,1.55983,263499997.0
2005-07-18 09:16:00,1.5599,1.55995,1.55982,1.55988,51900000.0
2005-07-18 09:17:00,1.55991,1.55998,1.55984,1.55998,150900000.0
2005-07-18 09:18:00,1.55992,1.56006,1.55978,1.55995,271699999.0
2005-07-18 09:19:00,1.55992,1.56001,1.55978,1.55987,179200001.0
2005-07-18 09:20:00,1.55992,1.56003,1.55975,1.5598,270500003.0
2005-07-18 09:21:00,1.5596,1.5598,1.5596,1.5598,81400002.0
2005-07-18 09:22:00,1.55985,1.55995,1.55985,1.55995,285900003.0
2005-07-18 09:23:00,1.55996,1.55997,1.5598,1.55993,245300001.0
2005-07-18 09:24:00,1.55996,1.56008,1.55984,1.55999,291100001.0
2005-07-18 09:25:00,1.55993,1.56006,1.55992,1.56005,266200003.0
2005-07-18 09:26:00,1.56009,1.56009,1.55997,1.55997,76700002.0
2005-07-18 09:27:00,1.55998,1.56018,1.55986,1.56018,479800007.0
2005-07-18 09:28:00,1.56015,1.56018,1.55992,1.55992,418100002.0
2005-07-18 09:29:00,1.55998,1.5601,1.5599,1.56002,363799995.0
2005-07-18 09:30:00,1.56001,1.5601,1.55989,1.56002,194200000.0
2005-07-18 09:31:00,1.55989,1.56013,1.55988,1.56,311600004.0
2005-07-18 09:32:00,1.55996,1.56008,1.55991,1.55993,180599997.0
2005-07-18 09:33:00,1.55977,1.5599,1.55955,1.55972,231399997.0
2005-07-18 09:34:00,1.55997,1.56009,1.55988,1.56,143599998.0
2005-07-18 09:35:00,1.55993,1.56009,1.55993,1.56007,179800000.0
2005-07-18 09:36:00,1.55997,1.56007,1.5598,1.56007,292300002.0
2005-07-18 09:37:00,1.56013,1.5603,1.56002,1.56004,368900000.0
2005-07-18 09:38:00,1.56027,1.5603,1.55999,1.56016,311399999.0
2005-07-18 09:39:00,1.56028,1.56035,1.56022,1.56029,134299997.0
2005-07-18 09:40:00,1.5603,1.5603,1.5602,1.5602,85399999.0
2005-07-18 09:41:00,1.56028,1.56035,1.56017,1.5603,337800005.0
2005-07-18 09:42:00,1.56038,1.56038,1.56022,1.56022,125800002.0
2005-07-18 09:43:00,1.56026,1.56039,1.56013,1.56034,247000000.0
2005-07-18 09:44:00,1.56031,1.56034,1.56004,1.56004,161299997.0
2005-07-18 09:45:00,1.56005,1.56018,1.55994,1.56002,317300000.0
2005-07-18 09:46:00,1.56018,1.56022,1.56014,1.56016,61500000.0
2005-07-18 09:47:00,1.56006,1.56021,1.56003,1.56012,385699999.0
2005-07-18 09:48:00,1.56009,1.5602,1.55995,1.56011,329599998.0
2005-07-18 09:49:00,1.56006,1.56018,1.56003,1.56012,202899997.0
2005-07-18 09:50:00,1.56015,1.56015,1.55991,1.56007,342999996.0
2005-07-18 09:51:00,1.56002,1.56011,1.55986,1.55994,159800000.0
2005-07-18 09:52:00,1.5598,1.55997,1.5598,1.55997,63200000.0
2005-07-18 09:53:00,1.56,1.56005,1.55981,1.55997,237200002.0
2005-07-18 09:54:00,1.56,1.56008,1.55986,1.55998,363199998.0
2005-07-18 09:55:00,1.55985,1.56007,1.55968,1.56005,337600000.0
2005-07-18 09:56:00,1.56001,1.56007,1.55989,1.55994,216500003.0
2005-07-18 09:57:00,1.56005,1.56008,1.55991,1.55991,379900003.0
2005-07-18 09:58:00,1.56,1.56003,1.55991,1.55995,73600000.0
2005-07-18 09:59:00,1.56002,1.56014,1.55994,1.55998,298700005.0
2005-07-18 10:00:00,1.55983,1.55998,1.55981,1.55996,368399997.0
2005-07-18 10:01:00,1.56,1.56007,1.55991,1.56005,303499996.0
2005-07-18 10:02:00,1.55933,1.55985,1.55928,1.55973,306800001.0
2005-07-18 10:03:00,1.55993,1.56009,1.55974,1.56002,353800005.0
2005-07-18 10:04:00,1.55995,1.56005,1.55982,1.56005,354200006.0
2005-07-18 10:05:00,1.55993,1.56005,1.55973,1.55985,391200005.0
2005-07-18 10:06:00,1.55991,1.55998,1.55974,1.55983,127900001.0
2005-07-18 10:07:00,1.55934,1.55959,1.55913,1.55941,309599997.0
2005-07-18 10:08:00,1.55959,1.55985,1.55955,1.55985,334800001.0
2005-07-18 10:09:00,1.55972,1.55979,1.55955,1.55963,206599999.0
2005-07-18 10:10:00,1.55959,1.55974,1.55938,1.55949,110800000.0
2005-07-18 10:11:00,1.55948,1.55971,1.55938,1.55971,300500000.0
2005-07-18 10:12:00,1.55968,1.55973,1.55949,1.55949,237600003.0
2005-07-18 10:13:00,1.55968,1.55975,1.55962,1.5597,25900000.0
2005-07-18 10:14:00,1.55972,1.55973,1.55947,1.55965,271799999.0
2005-07-18 10:15:00,1.55965,1.55972,1.55952,1.55952,194000000.0
2005-07-18 10:16:00,1.55959,1.55968,1.55946,1.5596,271399997.0
2005-07-18 10:17:00,1.55962,1.55963,1.55941,1.55941,282100000.0
2005-07-18 10:18:00,1.55942,1.5596,1.55941,1.55942,323300002.0
2005-07-18 10:19:00,1.55938,1.55954,1.55932,1.55954,252800000.0
2005-07-18 10:20:00,1.55937,1.55956,1.55937,1.55956,120800000.0
2005-07-18 10:21:00,1.55935,1.55951,1.55924,1.5593,331700002.0
2005-07-18 10:22:00,1.55962,1.55962,1.55892,1.55903,396400000.0
2005-07-18 10:23:00,1.55928,1.55937,1.55912,1.55935,303500002.0
2005-07-18 10:24:00,1.5593,1.55947,1.55906,1.55919,463699999.0
2005-07-18 10:25:00,1.5596,1.5596,1.55922,1.55922,362500001.0
2005-07-18 10:26:00,1.55947,1.55953,1.5593,1.55935,200799997.0
2005-07-18 10:27:00,1.55958,1.55963,1.55935,1.55955,216599999.0
2005-07-18 10:28:00,1.55953,1.5597,1.55942,1.5597,296399999.0
2005-07-18 10:29:00,1.55976,1.55976,1.5596,1.55975,313199996.0
2005-07-18 10:30:00,1.55976,1.55987,1.55961,1.55971,322600004.0
2005-07-18 10:31:00,1.55991,1.56002,1.55979,1.55987,302099999.0
2005-07-18 10:32:00,1.55987,1.56003,1.55975,1.55988,441099988.0
2005-07-18 10:33:00,1.55985,1.55998,1.55977,1.55987,183300001.0
2005-07-18 10:34:00,1.55996,1.55996,1.55969,1.55969,164500002.0
2005-07-18 10:35:00,1.55985,1.55998,1.55972,1.55985,169900000.0
2005-07-18 10:36:00,1.55989,1.55995,1.5598,1.55983,183400003.0
2005-07-18 10:37:00,1.55986,1.55993,1.55973,1.55979,271400000.0
2005-07-18 10:38:00,1.55984,1.56001,1.55982,1.55992,208100001.0
2005-07-18 10:39:00,1.55979,1.56002,1.55978,1.56002,196399999.0
2005-07-18 10:40:00,1.55995,1.56005,1.5598,1.55997,200600001.0
2005-07-18 10:41:00,1.55986,1.56,1.55973,1.55987,470399997.0
2005-07-18 10:42:00,1.55987,1.55999,1.55976,1.55987,198200000.0
2005-07-18 10:43:00,1.56003,1.56003,1.55954,1.55994,540000002.0
2005-07-18 10:44:00,1.56005,1.56005,1.55981,1.55989,315400004.0
2005-07-18 10:45:00,1.55968,1.55977,1.5595,1.55961,328600000.0
2005-07-18 10:46:00,1.55993,1.55993,1.55971,1.55984,220700001.0
2005-07-18 10:47:00,1.55991,1.55999,1.5598,1.5598,299799997.0
2005-07-18 10:48:00,1.55992,1.56005,1.55992,1.56005,85500000.0
2005-07-18 10:49:00,1.5599,1.56005,1.55988,1.56,300500002.0
2005-07-18 10:50:00,1.5598,1.56,1.5598,1.56,138799998.0
2005-07-18 10:51:00,1.55976,1.56005,1.55976,1.56005,471999999.0
2005-07-18 10:52:00,1.5599,1.56005,1.55981,1.55988,236500000.0
2005-07-18 10:53:00,1.55994,1.56005,1.55989,1.56005,140899999.0
2005-07-18 10:54:00,1.56,1.56007,1.55988,1.55992,224900001.0
2005-07-18 10:55:00,1.55995,1.56008,1.55982,1.55989,322399999.0
2005-07-18 10:56:00,1.55998,1.56008,1.55986,1.56005,320000000.0
2005-07-18 10:57:00,1.56,1.56008,1.55984,1.56003,290999999.0
2005-07-18 10:58:00,1.55943,1.5598,1.55936,1.55965,372899997.0
2005-07-18 10:59:00,1.55998,1.56005,1.55983,1.55983,202200001.0
2005-07-18 11:00:00,1.55968,1.55989,1.55956,1.55962,416100001.0
2005-07-18 11:01:00,1.56001,1.56001,1.55968,1.55977,167300003.0
2005-07-18 11:02:00,1.55992,1.56004,1.55986,1.55997,214399999.0
2005-07-18 11:03:00,1.55982,1.56003,1.55975,1.56003,160200001.0
2005-07-18 11:04:00,1.55984,1.56001,1.55971,1.56001,215500002.0
2005-07-18 11:05:00,1.55998,1.56005,1.55986,1.55998,272399995.0
2005-07-18 11:06:00,1.56004,1.56012,1.56004,1.56012,82200002.0
2005-07-18 11:07:00,1.56013,1.56022,1.55999,1.56006,127100000.0
2005-07-18 11:08:00,1.56012,1.5602,1.55994,1.56011,359800004.0
2005-07-18 11:09:00,1.56005,1.5602,1.56001,1.56016,270700003.0
2005-07-18 11:10:00,1.56003,1.56016,1.55997,1.56009,395600003.0
2005-07-18 11:11:00,1.55997,1.56008,1.55974,1.55978,380300002.0
2005-07-18 11:12:00,1.5601,1.56015,1.55994,1.55999,334099998.0
2005-07-18 11:13:00,1.55998,1.56015,1.55989,1.56015,280300003.0
2005-07-18 11:14:00,1.55953,1.55984,1.55953,1.55971,247600002.0
2005-07-18 11:15:00,1.55996,1.56021,1.5599,1.56021,336800006.0
2005-07-18 11:16:00,1.56007,1.5602,1.56003,1.56009,242600000.0
2005-07-18 11:17:00,1.56005,1.56036,1.56005,1.5603,277899994.0
2005-07-18 11:18:00,1.56017,1.56041,1.56017,1.56041,371399998.0
2005-07-18 11:19:00,1.56048,1.56053,1.56033,1.56046,182899999.0
2005-07-18 11:20:00,1.56053,1.56055,1.56035,1.56039,555000001.0
2005-07-18 11:21:00,1.56057,1.56064,1.56047,1.56057,348799999.0
2005-07-18 11:22:00,1.56055,1.5606,1.5603,1.5603,153100001.0
2005-07-18 11:23:00,1.56049,1.56061,1.56037,1.5604,199399996.0
2005-07-18 11:24:00,1.5604,1.56063,1.5604,1.56052,416200006.0
2005-07-18 11:25:00,1.56047,1.56061,1.56037,1.5605,313000003.0
2005-07-18 11:26:00,1.56052,1.56061,1.56044,1.56052,215999999.0
2005-07-18 11:27:00,1.5605,1.56063,1.56041,1.56056,301100004.0
2005-07-18 11:28:00,1.56049,1.56062,1.56044,1.56051,173399999.0
2005-07-18 11:29:00,1.56043,1.5606,1.56042,1.56056,411000001.0
2005-07-18 11:30:00,1.56002,1.56035,1.55988,1.56004,341699999.0
2005-07-18 11:31:00,1.56046,1.56057,1.56036,1.56048,353800006.0
2005-07-18 11:32:00,1.56025,1.56038,1.5601,1.56038,452400003.0
2005-07-18 11:33:00,1.56036,1.56043,1.56022,1.56043,519000001.0
2005-07-18 11:34:00,1.56027,1.5604,1.56014,1.56032,293100001.0
2005-07-18 11:35:00,1.56027,1.56029,1.56004,1.56007,225200000.0
2005-07-18 11:36:00,1.56002,1.5601,1.55986,1.56007,386700000.0
2005-07-18 11:37:00,1.56007,1.56015,1.55996,1.56,280999998.0
2005-07-18 11:38:00,1.56023,1.56023,1.56004,1.56012,204800000.0
2005-07-18 11:39:00,1.56033,1.56038,1.55964,1.5597,358899998.0
2005-07-18 11:40:00,1.56005,1.56015,1.55991,1.56007,232599998.0
2005-07-18 11:41:00,1.56005,1.56006,1.55968,1.55983,305499998.0
2005-07-18 11:42:00,1.55992,1.56016,1.55989,1.56008,335699997.0
2005-07-18 11:43:00,1.55989,1.56015,1.55989,1.5601,262999999.0
2005-07-18 11:44:00,1.56004,1.56021,1.56001,1.56002,220800000.0
2005-07-18 11:45:00,1.55999,1.56018,1.55997,1.5601,268200001.0
2005-07-18 11:46:00,1.56004,1.56012,1.55988,1.55999,130300000.0
2005-07-18 11:47:00,1.55993,1.56009,1.55978,1.55993,301400004.0
2005-07-18 11:48:00,1.55992,1.56005,1.55977,1.55996,193299999.0
2005-07-18 11:49:00,1.55988,1.56015,1.55985,1.55985,337099999.0
2005-07-18 11:50:00,1.56,1.5601,1.55992,1.55999,450099999.0
2005-07-18 11:51:00,1.5599,1.56011,1.55977,1.56009,405600005.0
2005-07-18 11:52:00,1.56004,1.56014,1.5599,1.56007,235400005.0
2005-07-18 11:53:00,1.56006,1.56018,1.56001,1.56015,297599996.0
2005-07-18 11:54:00,1.56005,1.56015,1.5599,1.56005,369000002.0
2005-07-18 11:55:00,1.55986,1.56015,1.55986,1.5601,350499996.0
2005-07-18 11:56:00,1.55996,1.56009,1.55992,1.56007,369600000.0
2005-07-18 11:57:00,1.55988,1.5601,1.55988,1.56006,204100002.0
2005-07-18 11:58:00,1.55999,1.56015,1.55988,1.5601,207799997.0
2005-07-18 11:59:00,1.55994,1.5601,1.5599,1.56002,274099995.0
2005-07-18 12:00:00,1.56005,1.56005,1.5598,1.5598,353199999.0
2005-07-18 12:01:00,1.55996,1.56011,1.55982,1.55987,289500002.0
2005-07-18 12:02:00,1.56004,1.56021,1.55994,1.56008,498900004.0
2005-07-18 12:03:00,1.56001,1.56015,1.55986,1.56015,382499999.0
2005-07-18 12:04:00,1.56019,1.56019,1.56007,1.56007,125400000.0
2005-07-18 12:05:00,1.56013,1.5603,1.56012,1.56017,434700003.0
2005-07-18 12:06:00,1.56032,1.56032,1.55996,1.56008,288300000.0
2005-07-18 12:07:00,1.5601,1.56025,1.56,1.56015,324399997.0
2005-07-18 12:08:00,1.56023,1.56023,1.55993,1.55997,319000003.0
2005-07-18 12:09:00,1.56006,1.56018,1.56006,1.56018,71600002.0
2005-07-18 12:10:00,1.56015,1.56025,1.55994,1.56012,147200003.0
2005-07-18 12:11:00,1.56017,1.56022,1.55997,1.56011,436100000.0
2005-07-18 12:12:00,1.55985,1.56002,1.55969,1.55978,453600002.0
2005-07-18 12:13:00,1.56022,1.56033,1.5601,1.56026,369400000.0
2005-07-18 12:14:00,1.56023,1.56023,1.56003,1.56003,204400001.0
2005-07-18 12:15:00,1.56011,1.56023,1.56,1.56023,384600003.0
2005-07-18 12:16:00,1.56012,1.56014,1.55974,1.55994,387800001.0
2005-07-18 12:17:00,1.56023,1.56023,1.56003,1.56012,225499997.0
2005-07-18 12:18:00,1.56002,1.56018,1.56002,1.56016,289000001.0
2005-07-18 12:19:00,1.56018,1.5603,1.56014,1.56015,220799999.0
2005-07-18 12:20:00,1.56016,1.56026,1.5601,1.56024,158200000.0
2005-07-18 12:21:00,1.56009,1.56029,1.56009,1.56029,14400000.0
2005-07-18 12:22:00,1.55993,1.56015,1.55975,1.56004,327799993.0
2005-07-18 12:23:00,1.56019,1.56019,1.55986,1.55986,99900000.0
2005-07-18 12:24:00,1.5601,1.56022,1.56,1.56014,210799998.0
2005-07-18 12:25:00,1.56015,1.56023,1.55991,1.56014,371700007.0
2005-07-18 12:26:00,1.56022,1.56029,1.56009,1.56018,275200001.0
2005-07-18 12:27:00,1.56018,1.56018,1.55998,1.56006,227100000.0
2005-07-18 12:28:00,1.55996,1.5603,1.55996,1.56022,312700000.0
2005-07-18 12:29:00,1.56009,1.56025,1.56001,1.56015,243899999.0
2005-07-18 12:30:00,1.56018,1.56022,1.55998,1.56005,346400003.0
2005-07-18 12:31:00,1.56025,1.56025,1.56003,1.56017,284199999.0
2005-07-18 12:32:00,1.56019,1.56025,1.56002,1.56018,275099999.0
2005-07-18 12:33:00,1.56005,1.56011,1.55985,1.56006,376399999.0
2005-07-18 12:34:00,1.55976,1.55997,1.55959,1.55982,268299998.0
2005-07-18 12:35:00,1.56008,1.56015,1.56002,1.5601,24000000.0
2005-07-18 12:36:00,1.55983,1.56013,1.55964,1.55995,223300002.0
2005-07-18 12:37:00,1.56002,1.56023,1.56002,1.56015,286800006.0
2005-07-18 12:38:00,1.56009,1.56023,1.55999,1.56009,423200001.0
2005-07-18 12:39:00,1.5601,1.56018,1.56,1.56016,223700005.0
2005-07-18 12:40:00,1.56017,1.56018,1.55987,1.5599,281300005.0
2005-07-18 12:41:00,1.56008,1.56013,1.55989,1.55989,288499998.0
2005-07-18 12:42:00,1.56001,1.56015,1.55995,1.56008,147899999.0
2005-07-18 12:43:00,1.55996,1.56008,1.55985,1.55994,274499998.0
2005-07-18 12:44:00,1.55975,1.56007,1.55975,1.56007,111000000.0
2005-07-18 12:45:00,1.55991,1.56005,1.55986,1.56,224399998.0
2005-07-18 12:46:00,1.56,1.56,1.55979,1.5599,316499999.0
2005-07-18 12:47:00,1.55994,1.56003,1.5598,1.55996,171799998.0
2005-07-18 12:48:00,1.55995,1.56003,1.55981,1.55991,184200001.0
2005-07-18 12:49:00,1.55997,1.56003,1.55983,1.5599,170000000.0
2005-07-18 12:50:00,1.55977,1.55996,1.55977,1.55993,254200002.0
2005-07-18 12:51:00,1.56008,1.56011,1.55994,1.55995,434800002.0
2005-07-18 12:52:00,1.55961,1.56005,1.55961,1.56,447900001.0
2005-07-18 12:53:00,1.55983,1.56012,1.55973,1.56012,275800000.0
2005-07-18 12:54:00,1.56012,1.56023,1.56004,1.56012,134200000.0
2005-07-18 12:55:00,1.56014,1.56022,1.56004,1.56004,111900002.0
2005-07-18 12:56:00,1.56002,1.56015,1.55991,1.5601,398699995.0
2005-07-18 12:57:00,1.55998,1.56004,1.55984,1.55993,275300001.0
2005-07-18 12:58:00,1.5599,1.55998,1.55973,1.5598,284699998.0
2005-07-18 12:59:00,1.55975,1.56003,1.55975,1.55999,180700001.0
2005-07-18 13:00:00,1.55992,1.56,1.55983,1.55989,312599997.0
2005-07-18 13:01:00,1.56002,1.56013,1.55998,1.55999,343300002.0
2005-07-18 13:02:00,1.55998,1.56005,1.55982,1.55995,139200001.0
2005-07-18 13:03:00,1.55987,1.56,1.55976,1.5599,242600002.0
2005-07-18 13:04:00,1.55977,1.55993,1.5597,1.55979,150999999.0
2005-07-18 13:05:00,1.55986,1.55988,1.55971,1.55977,234099997.0
2005-07-18 13:06:00,1.55985,1.55998,1.55978,1.55987,234500000.0
2005-07-18 13:07:00,1.55988,1.56002,1.55979,1.55994,226799999.0
2005-07-18 13:08:00,1.55993,1.56013,1.55993,1.55993,158100000.0
2005-07-18 13:09:00,1.56015,1.56015,1.56002,1.56002,76400001.0
2005-07-18 13:10:00,1.55966,1.55996,1.55945,1.55964,215499999.0
2005-07-18 13:11:00,1.56015,1.56015,1.55999,1.55999,108100001.0
2005-07-18 13:12:00,1.56008,1.56008,1.55984,1.55987,174999999.0
2005-07-18 13:13:00,1.55962,1.55984,1.55946,1.55947,290499998.0
2005-07-18 13:14:00,1.55986,1.55998,1.55979,1.55992,184200002.0
2005-07-18 13:15:00,1.5598,1.56025,1.55967,1.55974,356100000.0
2005-07-18 13:16:00,1.55995,1.55995,1.55975,1.55976,237600000.0
2005-07-18 13:17:00,1.55982,1.55995,1.55982,1.55995,19200000.0
2005-07-18 13:18:00,1.55988,1.56003,1.55973,1.55983,376800001.0
2005-07-18 13:19:00,1.56005,1.56005,1.5599,1.5599,5700000.0
2005-07-18 13:20:00,1.56017,1.5602,1.55997,1.56008,382100003.0
2005-07-18 13:21:00,1.56013,1.56021,1.56004,1.56012,235900000.0
2005-07-18 13:22:00,1.56009,1.56015,1.55998,1.5601,253799993.0
2005-07-18 13:23:00,1.56005,1.56015,1.55984,1.56002,285299999.0
2005-07-18 13:24:00,1.55977,1.5601,1.55977,1.5601,238300001.0
2005-07-18 13:25:00,1.55975,1.56005,1.55963,1.55982,467800004.0
2005-07-18 13:26:00,1.56003,1.56018,1.55988,1.56002,183600002.0
2005-07-18 13:27:00,1.56006,1.56022,1.55996,1.56003,371400002.0
2005-07-18 13:28:00,1.5599,1.56015,1.5599,1.56015,213799998.0
2005-07-18 13:29:00,1.55992,1.56015,1.55992,1.56013,305000002.0
2005-07-18 13:30:00,1.5601,1.56015,1.55999,1.56009,318499999.0
2005-07-18 13:31:00,1.56005,1.56015,1.55998,1.5601,263600002.0
2005-07-18 13:32:00,1.5601,1.56018,1.56,1.56,289999996.0
2005-07-18 13:33:00,1.56008,1.56011,1.55992,1.55996,272500002.0
2005-07-18 13:34:00,1.55998,1.56007,1.5598,1.55994,215100001.0
2005-07-18 13:35:00,1.55986,1.55986,1.55961,1.55961,232899996.0
2005-07-18 13:36:00,1.55983,1.55985,1.55966,1.5598,279500004.0
2005-07-18 13:37:00,1.55971,1.5598,1.55967,1.55977,108199999.0
2005-07-18 13:38:00,1.55969,1.55981,1.55967,1.55981,158600002.0
2005-07-18 13:39:00,1.55977,1.55985,1.55966,1.55974,183100003.0
2005-07-18 13:40:00,1.55972,1.55985,1.55962,1.55978,210400000.0
2005-07-18 13:41:00,1.55962,1.55977,1.55948,1.55963,99199999.0
2005-07-18 13:42:00,1.55935,1.55954,1.55918,1.55935,348199997.0
2005-07-18 13:43:00,1.55967,1.55975,1.55955,1.55967,259699998.0
2005-07-18 13:44:00,1.5597,1.5597,1.5595,1.55959,292700000.0
2005-07-18 13:45:00,1.55971,1.55976,1.5596,1.55964,60400001.0
2005-07-18 13:46:00,1.55983,1.55989,1.55965,1.55978,332300009.0
2005-07-18 13:47:00,1.5597,1.55985,1.55954,1.55972,357400000.0
2005-07-18 13:48:00,1.55976,1.55992,1.55959,1.55989,334499997.0
2005-07-18 13:49:00,1.55978,1.55991,1.55964,1.5597,274600000.0
2005-07-18 13:50:00,1.55979,1.55995,1.55973,1.5599,438799999.0
2005-07-18 13:51:00,1.55982,1.55985,1.55961,1.55965,315199999.0
2005-07-18 13:52:00,1.55971,1.55976,1.55957,1.55962,245100004.0
2005-07-18 13:53:00,1.55978,1.55982,1.55959,1.55959,174199999.0
2005-07-18 13:54:00,1.5597,1.55983,1.55955,1.55983,407900006.0
2005-07-18 13:55:00,1.55983,1.55983,1.55962,1.55962,377900002.0
2005-07-18 13:56:00,1.55978,1.55981,1.5596,1.55962,298200000.0
2005-07-18 13:57:00,1.5597,1.55978,1.55959,1.55962,258299999.0
2005-07-18 13:58:00,1.55947,1.55979,1.55932,1.55972,479700003.0
2005-07-18 13:59:00,1.55958,1.55972,1.55955,1.55958,244300001.0
2005-07-18 14:00:00,1.55969,1.55969,1.55957,1.55957,47499998.0
2005-07-18 14:01:00,1.5595,1.55975,1.5595,1.55965,332699997.0
2005-07-18 14:02:00,1.55975,1.55978,1.55962,1.55968,401599998.0
2005-07-18 14:03:00,1.55925,1.55975,1.55925,1.55975,257500002.0
2005-07-18 14:04:00,1.55972,1.55985,1.55963,1.5598,232300002.0
2005-07-18 14:05:00,1.55992,1.55998,1.55989,1.55991,62100001.0
2005-07-18 14:06:00,1.56003,1.56003,1.55976,1.55983,325200002.0
2005-07-18 14:07:00,1.5599,1.5599,1.55972,1.55979,188300000.0
2005-07-18 14:08:00,1.55985,1.55985,1.55959,1.55959,299600003.0
2005-07-18 14:09:00,1.55972,1.55981,1.55962,1.55964,268100001.0
2005-07-18 14:10:00,1.55934,1.55967,1.5593,1.5596,463200001.0
2005-07-18 14:11:00,1.55974,1.55993,1.55974,1.55988,285200001.0
2005-07-18 14:12:00,1.55974,1.55998,1.55971,1.5599,239699999.0
2005-07-18 14:13:00,1.55992,1.55998,1.55971,1.55998,210600001.0
2005-07-18 14:14:00,1.55995,1.55995,1.55973,1.55975,280800002.0
2005-07-18 14:15:00,1.55992,1.56,1.55985,1.55985,333200000.0
2005-07-18 14:16:00,1.55987,1.56001,1.55984,1.55992,254999999.0
2005-07-18 14:17:00,1.55988,1.56001,1.55979,1.5599,161900000.0
2005-07-18 14:18:00,1.55989,1.55993,1.55971,1.55978,270600000.0
2005-07-18 14:19:00,1.55984,1.55992,1.55971,1.55987,346600000.0
2005-07-18 14:20:00,1.55987,1.5599,1.55951,1.5599,489500003.0
2005-07-18 14:21:00,1.55982,1.55997,1.55975,1.55978,213999999.0
2005-07-18 14:22:00,1.55988,1.55994,1.55972,1.55979,247100005.0
2005-07-18 14:23:00,1.56003,1.56033,1.56003,1.56012,320999995.0
2005-07-18 14:24:00,1.56028,1.56044,1.56,1.56038,273199998.0
2005-07-18 14:25:00,1.56041,1.56041,1.56034,1.56034,59000002.0
2005-07-18 14:26:00,1.56016,1.56034,1.56001,1.56023,358299998.0
2005-07-18 14:27:00,1.56021,1.56042,1.55994,1.56032,339700003.0
2005-07-18 14:28:00,1.56015,1.56045,1.56015,1.56039,365800002.0
2005-07-18 14:29:00,1.56008,1.56022,1.55981,1.56013,412500005.0
2005-07-18 14:30:00,1.5603,1.5604,1.56002,1.56015,521199993.0
2005-07-18 14:31:00,1.56023,1.56043,1.56011,1.56022,352799998.0
2005-07-18 14:32:00,1.56037,1.56042,1.5601,1.56015,411900002.0
2005-07-18 14:33:00,1.56011,1.56027,1.56011,1.56025,210699999.0
2005-07-18 14:34:00,1.56018,1.56025,1.56005,1.5602,136699999.0
2005-07-18 14:35:00,1.5602,1.56024,1.55989,1.55989,343200000.0
2005-07-18 14:36:00,1.55989,1.56004,1.55986,1.56004,219599999.0
2005-07-18 14:37:00,1.56003,1.56003,1.55983,1.55983,250800003.0
2005-07-18 14:38:00,1.56,1.56008,1.55987,1.56005,291900000.0
2005-07-18 14:39:00,1.55995,1.56003,1.55984,1.55998,299399998.0
2005-07-18 14:40:00,1.5598,1.55991,1.55944,1.55955,350300001.0
2005-07-18 14:41:00,1.56001,1.56004,1.55982,1.55996,258600003.0
2005-07-18 14:42:00,1.55983,1.56005,1.55953,1.55976,304499999.0
2005-07-18 14:43:00,1.56009,1.56009,1.55983,1.56,359600004.0
2005-07-18 14:44:00,1.56004,1.5601,1.5599,1.5599,267700006.0
2005-07-18 14:45:00,1.56015,1.56015,1.56002,1.56002,69599999.0
2005-07-18 14:46:00,1.55993,1.56016,1.55993,1.56009,261399998.0
2005-07-18 14:47:00,1.56012,1.5602,1.55989,1.56005,117000000.0
2005-07-18 14:48:00,1.55984,1.56008,1.55984,1.5599,289800003.0
2005-07-18 14:49:00,1.55986,1.56005,1.55982,1.55992,158100001.0
2005-07-18 14:50:00,1.56013,1.56013,1.5599,1.56001,284500001.0
2005-07-18 14:51:00,1.56,1.56,1.55967,1.55988,241699999.0
2005-07-18 14:52:00,1.56006,1.56013,1.55997,1.56004,206900000.0
2005-07-18 14:53:00,1.56,1.56005,1.5598,1.5598,188000001.0
2005-07-18 14:54:00,1.56,1.56,1.5599,1.5599,20800000.0
2005-07-18 14:55:00,1.5598,1.5601,1.5598,1.5599,284700004.0
2005-07-18 14:56:00,1.56015,1.56015,1.56002,1.56002,104600000.0
2005-07-18 14:57:00,1.56012,1.56018,1.56,1.56,229200000.0
2005-07-18 14:58:00,1.56002,1.56014,1.5599,1.56,325299999.0
2005-07-18 14:59:00,1.56007,1.56014,1.55991,1.56004,265900000.0
2005-07-18 15:00:00,1.56017,1.56022,1.55988,1.56007,459699998.0
2005-07-18 15:01:00,1.56023,1.56032,1.56001,1.56001,441000001.0
2005-07-18 15:02:00,1.56023,1.56028,1.56005,1.56005,382500000.0
2005-07-18 15:03:00,1.56018,1.5603,1.56011,1.56021,417499999.0
2005-07-18 15:04:00,1.56022,1.56024,1.56001,1.56006,239399997.0
2005-07-18 15:05:00,1.56003,1.56024,1.55997,1.56018,280200001.0
2005-07-18 15:06:00,1.56016,1.56031,1.56004,1.56014,187000001.0
2005-07-18 15:07:00,1.56013,1.56015,1.55996,1.55996,297899999.0
2005-07-18 15:08:00,1.5599,1.56003,1.55975,1.55996,124800000.0
2005-07-18 15:09:00,1.55998,1.5601,1.55992,1.56005,104699999.0
2005-07-18 15:10:00,1.56003,1.56015,1.55988,1.56,220100001.0
2005-07-18 15:11:00,1.55998,1.56013,1.55996,1.56007,322800001.0
2005-07-18 15:12:00,1.56008,1.56008,1.55994,1.56008,219099996.0
2005-07-18 15:13:00,1.56011,1.56011,1.55997,1.55997,66500000.0
2005-07-18 15:14:00,1.55941,1.56016,1.55923,1.56012,389200000.0
2005-07-18 15:15:00,1.55989,1.56005,1.55981,1.55995,469300004.0
2005-07-18 15:16:00,1.55987,1.56013,1.55987,1.56,208300005.0
2005-07-18 15:17:00,1.56013,1.56013,1.55995,1.56002,260800001.0
2005-07-18 15:18:00,1.55995,1.56016,1.55976,1.55997,176799999.0
2005-07-18 15:19:00,1.56004,1.56012,1.5599,1.56007,145299999.0
2005-07-18 15:20:00,1.5601,1.56015,1.55995,1.56004,250899998.0
2005-07-18 15:21:00,1.55983,1.56009,1.55983,1.56009,231100002.0
2005-07-18 15:22:00,1.5601,1.5601,1.55992,1.55992,120600000.0
2005-07-18 15:23:00,1.56002,1.56011,1.55977,1.55977,156600000.0
2005-07-18 15:24:00,1.55991,1.56005,1.55989,1.5599,272400001.0
2005-07-18 15:25:00,1.55985,1.55994,1.55964,1.55991,205300000.0
2005-07-18 15:26:00,1.5599,1.56,1.5599,1.56,100399997.0
2005-07-18 15:27:00,1.56007,1.56013,1.55992,1.56002,227600002.0
2005-07-18 15:28:00,1.55986,1.56008,1.55986,1.56008,382599994.0
2005-07-18 15:29:00,1.56012,1.56012,1.55981,1.55984,350100002.0
2005-07-18 15:30:00,1.56004,1.56008,1.55982,1.55997,282000003.0
2005-07-18 15:31:00,1.55992,1.56003,1.55978,1.56003,132399998.0
2005-07-18 15:32:00,1.55985,1.56009,1.55983,1.56004,313799996.0
2005-07-18 15:33:00,1.56005,1.56013,1.55987,1.56007,377600009.0
2005-07-18 15:34:00,1.56007,1.56009,1.55978,1.55978,214100001.0
2005-07-18 15:35:00,1.56002,1.56012,1.55991,1.56008,289100000.0
2005-07-18 15:36:00,1.56005,1.56018,1.55995,1.55995,386099996.0
2005-07-18 15:37:00,1.56005,1.56023,1.55994,1.56007,276499999.0
2005-07-18 15:38:00,1.56007,1.56029,1.56007,1.56017,230800001.0
2005-07-18 15:39:00,1.56019,1.56035,1.56011,1.5602,239300000.0
2005-07-18 15:40:00,1.56009,1.56033,1.56,1.56009,377000003.0
2005-07-18 15:41:00,1.56002,1.56031,1.56002,1.56013,388399995.0
2005-07-18 15:42:00,1.56016,1.56025,1.56004,1.56023,139599999.0
2005-07-18 15:43:00,1.56015,1.5603,1.56015,1.56022,221400004.0
2005-07-18 15:44:00,1.56012,1.5603,1.56012,1.56018,195300001.0
2005-07-18 15:45:00,1.56023,1.56045,1.56018,1.5602,251400002.0
2005-07-18 15:46:00,1.56032,1.56045,1.56017,1.56023,361999995.0
2005-07-18 15:47:00,1.56037,1.56048,1.56029,1.5604,285899998.0
2005-07-18 15:48:00,1.56038,1.56041,1.56016,1.56023,392199999.0
2005-07-18 15:49:00,1.56005,1.56033,1.56005,1.56033,321400002.0
2005-07-18 15:50:00,1.56028,1.56028,1.56004,1.56011,235299998.0
2005-07-18 15:51:00,1.5602,1.56025,1.56,1.56,242300000.0
2005-07-18 15:52:00,1.5601,1.56025,1.5601,1.5602,190999998.0
2005-07-18 15:53:00,1.56018,1.56028,1.56004,1.56004,191899997.0
2005-07-18 15:54:00,1.56007,1.56019,1.56,1.56018,277700000.0
2005-07-18 15:55:00,1.56018,1.56019,1.55994,1.56001,248799997.0
2005-07-18 15:56:00,1.56003,1.5602,1.55998,1.56015,284100001.0
2005-07-18 15:57:00,1.55995,1.56015,1.55995,1.5601,145399998.0
2005-07-18 15:58:00,1.55999,1.56017,1.55995,1.56009,277100004.0
2005-07-18 15:59:00,1.5602,1.5602,1.55997,1.55997,126500000.0
2005-07-18 16:00:00,1.55992,1.56005,1.55992,1.56005,54399999.0
2005-07-18 16:01:00,1.55978,1.56009,1.55978,1.55996,376500001.0
2005-07-18 16:02:00,1.55987,1.55995,1.55971,1.55975,360100001.0
2005-07-18 16:03:00,1.5599,1.55991,1.55963,1.55985,306999997.0
2005-07-18 16:04:00,1.55969,1.55984,1.55969,1.55983,80800002.0
2005-07-18 16:05:00,1.55997,1.56001,1.55982,1.55985,265799998.0
2005-07-18 16:06:00,1.55983,1.56001,1.5597,1.55992,410800000.0
2005-07-18 16:07:00,1.56,1.56006,1.5597,1.55981,336699999.0
2005-07-18 16:08:00,1.55994,1.5601,1.55984,1.55997,344600002.0
2005-07-18 16:09:00,1.55998,1.56005,1.55992,1.56,122400002.0
2005-07-18 16:10:00,1.56004,1.56013,1.55989,1.56013,341500002.0
2005-07-18 16:11:00,1.56011,1.56017,1.5599,1.56005,194600000.0
2005-07-18 16:12:00,1.56,1.56015,1.55997,1.56008,249500004.0
2005-07-18 16:13:00,1.5596,1.5601,1.55942,1.55984,241999998.0
2005-07-18 16:14:00,1.56007,1.56015,1.5598,1.56006,277500000.0
2005-07-18 16:15:00,1.55996,1.5602,1.55976,1.55999,253000001.0
2005-07-18 16:16:00,1.56012,1.56022,1.55998,1.56002,500100003.0
2005-07-18 16:17:00,1.5601,1.56013,1.55994,1.56004,211699998.0
2005-07-18 16:18:00,1.56004,1.56012,1.55992,1.56012,239500000.0
2005-07-18 16:19:00,1.56012,1.56032,1.56004,1.56022,351999996.0
2005-07-18 16:20:00,1.56019,1.56028,1.56012,1.56021,258000001.0
2005-07-18 16:21:00,1.56017,1.56025,1.56009,1.56018,105500002.0
2005-07-18 16:22:00,1.56006,1.56025,1.56004,1.56004,254000000.0
2005-07-18 16:23:00,1.56022,1.56022,1.56001,1.56001,153899999.0
2005-07-18 16:24:00,1.56007,1.56026,1.55995,1.56007,430499995.0
2005-07-18 16:25:00,1.56022,1.56036,1.55998,1.5602,461299998.0
2005-07-18 16:26:00,1.55992,1.56008,1.5597,1.56002,162200003.0
2005-07-18 16:27:00,1.55994,1.56003,1.5598,1.5599,283500001.0
2005-07-18 16:28:00,1.55993,1.56005,1.55977,1.55991,241100000.0
2005-07-18 16:29:00,1.56007,1.5601,1.55995,1.56005,212499996.0
2005-07-18 16:30:00,1.5597,1.56012,1.5597,1.56012,200400005.0
2005-07-18 16:31:00,1.55998,1.56015,1.5599,1.56013,206999999.0
2005-07-18 16:32:00,1.56017,1.56017,1.56006,1.56006,94700002.0
2005-07-18 16:33:00,1.56016,1.56022,1.56004,1.56007,194400000.0
2005-07-18 16:34:00,1.56003,1.56019,1.56003,1.56019,63899999.0
2005-07-18 16:35:00,1.56007,1.56007,1.55994,1.55994,46900001.0
2005-07-18 16:36:00,1.55991,1.56012,1.55991,1.56012,130500000.0
2005-07-18 16:37:00,1.56002,1.56012,1.55993,1.55993,397200005.0
2005-07-18 16:38:00,1.55986,1.56,1.55975,1.56,399900006.0
2005-07-18 16:39:00,1.55998,1.56,1.55985,1.55992,235100001.0
2005-07-18 16:40:00,1.56,1.56,1.5599,1.5599,24000000.0
2005-07-18 16:41:00,1.55989,1.56,1.5598,1.55995,319399995.0
2005-07-18 16:42:00,1.55976,1.56007,1.55976,1.56005,333500005.0
2005-07-18 16:43:00,1.56004,1.56004,1.55971,1.55971,85800002.0
2005-07-18 16:44:00,1.55998,1.56011,1.55985,1.56001,370699997.0
2005-07-18 16:45:00,1.55994,1.56011,1.55989,1.56,275700004.0
2005-07-18 16:46:00,1.56004,1.56012,1.55988,1.55995,316299999.0
2005-07-18 16:47:00,1.55991,1.56016,1.55991,1.56006,234100003.0
2005-07-18 16:48:00,1.55998,1.56005,1.55985,1.55998,238900000.0
2005-07-18 16:49:00,1.55992,1.56006,1.55984,1.55994,306500005.0
2005-07-18 16:50:00,1.55984,1.55991,1.55973,1.55979,168500003.0
2005-07-18 16:51:00,1.55968,1.55975,1.5594,1.5594,193900001.0
2005-07-18 16:52:00,1.55963,1.55983,1.55963,1.55983,255600002.0
2005-07-18 16:53:00,1.55979,1.55991,1.55974,1.55984,367300002.0
2005-07-18 16:54:00,1.55961,1.55989,1.55936,1.55936,378599999.0
2005-07-18 16:55:00,1.55993,1.55993,1.5597,1.55985,460300005.0
2005-07-18 16:56:00,1.55984,1.56003,1.55984,1.56003,209499994.0
2005-07-18 16:57:00,1.56004,1.56005,1.55985,1.55987,286299999.0
2005-07-18 16:58:00,1.5599,1.56005,1.55973,1.5598,173000000.0
2005-07-18 16:59:00,1.55988,1.56007,1.55972,1.55997,249900000.0
2005-07-18 17:00:00,1.55991,1.56001,1.55977,1.55992,312399997.0
2005-07-18 17:01:00,1.55997,1.56003,1.55976,1.55994,316600000.0
2005-07-18 17:02:00,1.55984,1.56002,1.55981,1.55999,322499999.0
2005-07-18 17:03:00,1.5601,1.56022,1.55996,1.55996,247500002.0
2005-07-18 17:04:00,1.55992,1.56008,1.55972,1.5599,345200004.0
2005-07-18 17:05:00,1.55986,1.55998,1.55979,1.5599,299100003.0
2005-07-18 17:06:00,1.55979,1.56002,1.55979,1.55997,172100001.0
2005-07-18 17:07:00,1.55998,1.56004,1.55983,1.55984,227700000.0
2005-07-18 17:08:00,1.5598,1.55995,1.55969,1.55988,262400003.0
2005-07-18 17:09:00,1.5598,1.5598,1.55962,1.5598,159000000.0
2005-07-18 17:10:00,1.55957,1.55971,1.55936,1.55947,258500002.0
2005-07-18 17:11:00,1.5596,1.5596,1.55935,1.55935,152999998.0
2005-07-18 17:12:00,1.55934,1.55957,1.55934,1.55955,274799996.0
2005-07-18 17:13:00,1.55949,1.55949,1.55915,1.55918,343199999.0
2005-07-18 17:14:00,1.55932,1.55943,1.55926,1.5593,113400000.0
2005-07-18 17:15:00,1.55953,1.5597,1.55938,1.55954,174700000.0
2005-07-18 17:16:00,1.55964,1.56006,1.55964,1.55993,455100001.0
2005-07-18 17:17:00,1.55986,1.55999,1.55977,1.55991,330700004.0
2005-07-18 17:18:00,1.5599,1.56004,1.55973,1.55973,438700001.0
2005-07-18 17:19:00,1.55997,1.56009,1.55985,1.56,348999999.0
2005-07-18 17:20:00,1.55985,1.55993,1.5597,1.55982,152900001.0
2005-07-18 17:21:00,1.55978,1.55985,1.55964,1.55985,210900003.0
2005-07-18 17:22:00,1.55964,1.55977,1.55956,1.55977,187699998.0
2005-07-18 17:23:00,1.55963,1.55981,1.55958,1.55972,459100005.0
2005-07-18 17:24:00,1.55985,1.55985,1.5596,1.5596,263199998.0
2005-07-18 17:25:00,1.55969,1.55983,1.55963,1.55983,297400002.0
2005-07-18 17:26:00,1.55985,1.55985,1.5598,1.5598,15200000.0
2005-07-18 17:27:00,1.55981,1.55988,1.55972,1.55975,177299999.0
2005-07-18 17:28:00,1.55981,1.55986,1.55969,1.55984,51100001.0
2005-07-18 17:29:00,1.5599,1.56008,1.55988,1.56003,190900002.0
2005-07-18 17:30:00,1.5598,1.56012,1.5598,1.56012,104099999.0
2005-07-18 17:31:00,1.56007,1.56013,1.55987,1.55998,574099997.0
2005-07-18 17:32:00,1.56005,1.56017,1.55987,1.56008,280099998.0
2005-07-18 17:33:00,1.55995,1.56002,1.55982,1.5599,244500002.0
2005-07-18 17:34:00,1.55986,1.56016,1.55986,1.55987,458399999.0
2005-07-18 17:35:00,1.56007,1.5602,1.55996,1.56006,314699996.0
2005-07-18 17:36:00,1.56001,1.56013,1.5598,1.56013,220400002.0
2005-07-18 17:37:00,1.56005,1.56015,1.55993,1.55998,221500001.0
2005-07-18 17:38:00,1.56004,1.56025,1.56003,1.56006,221999997.0
2005-07-18 17:39:00,1.56025,1.56035,1.56009,1.56018,439599999.0
2005-07-18 17:40:00,1.56,1.5603,1.56,1.56025,280999998.0
2005-07-18 17:41:00,1.56017,1.56025,1.56006,1.56018,423400001.0
2005-07-18 17:42:00,1.56017,1.56025,1.56004,1.56018,256400002.0
2005-07-18 17:43:00,1.55999,1.5603,1.55999,1.56011,310699996.0
2005-07-18 17:44:00,1.56002,1.56021,1.55984,1.56014,257599999.0
2005-07-18 17:45:00,1.56018,1.56025,1.56006,1.5601,383699999.0
2005-07-18 17:46:00,1.56014,1.5603,1.56006,1.56007,241399998.0
2005-07-18 17:47:00,1.55996,1.56006,1.55988,1.55998,269200003.0
2005-07-18 17:48:00,1.55989,1.56005,1.55981,1.55997,230100003.0
2005-07-18 17:49:00,1.55984,1.56005,1.55976,1.55992,503799996.0
2005-07-18 17:50:00,1.5599,1.55995,1.55973,1.55988,169100004.0
2005-07-18 17:51:00,1.55992,1.56,1.55983,1.55992,190699999.0
2005-07-18 17:52:00,1.55984,1.55998,1.55975,1.55988,379400001.0
2005-07-18 17:53:00,1.55986,1.55998,1.55968,1.55984,233100002.0
2005-07-18 17:54:00,1.5598,1.5599,1.55969,1.55969,233499997.0
2005-07-18 17:55:00,1.55985,1.55985,1.5598,1.5598,69500000.0
2005-07-18 17:56:00,1.55971,1.55983,1.5596,1.55973,139400000.0
2005-07-18 17:57:00,1.55983,1.55983,1.5596,1.55966,223700003.0
2005-07-18 17:58:00,1.55952,1.55981,1.55952,1.55981,252799996.0
2005-07-18 17:59:00,1.55976,1.55987,1.55953,1.55985,364500003.0
2005-07-18 18:00:00,1.55987,1.55991,1.55975,1.55986,273500005.0
2005-07-18 18:01:00,1.5598,1.56,1.5598,1.5598,1928600000.0
2005-07-18 18:02:00,1.5598,1.56,1.5598,1.5598,1928600000.0
2005-07-18 18:03:00,1.56,1.56,1.56,1.56,1928600000.0
2005-07-18 18:04:00,1.5598,1.5598,1.5598,1.5598,1928600000.0
2005-07-18 18:05:00,1.56,1.56,1.5598,1.5598,1928600000.0
2005-07-18 18:06:00,1.5598,1.5598,1.5597,1.5598,1928600000.0
2005-07-18 18:07:00,1.5598,1.5598,1.5598,1.5598,1928600000.0
2005-07-18 18:08:00,1.5598,1.5598,1.5598,1.5598,1928600000.0
2005-07-18 18:09:00,1.5595,1.55979,1.55943,1.55969,1928600000.0
2005-07-18 18:11:00,1.5595,1.55965,1.55939,1.5596,1546899999.0
2005-07-18 18:12:00,1.55963,1.55974,1.55957,1.55969,1713200004.0
2005-07-18 18:13:00,1.55961,1.55969,1.55942,1.55955,1421600006.0
2005-07-18 18:14:00,1.5598,1.5598,1.5598,1.5598,1085999994.0
2005-07-18 18:15:00,1.55949,1.55982,1.55947,1.55975,1085999994.0
2005-07-18 18:17:00,1.55983,1.55998,1.55966,1.55974,1965900009.0
2005-07-18 18:18:00,1.55962,1.55996,1.55962,1.5598,838300003.0
2005-07-18 18:19:00,1.56007,1.56022,1.55994,1.56005,2088899993.0
2005-07-18 18:20:00,1.56003,1.56016,1.5599,1.5601,1969900014.0
2005-07-18 18:21:00,1.56008,1.56015,1.55994,1.56007,554200001.0
2005-07-18 18:22:00,1.55996,1.5601,1.55994,1.5601,940900001.0
2005-07-18 18:23:00,1.5604,1.5604,1.5602,1.5602,1210000003.0
2005-07-18 18:24:00,1.5604,1.5604,1.5602,1.5602,1210000003.0
2005-07-18 18:26:00,1.5604,1.5604,1.5604,1.5604,1210000003.0
2005-07-18 18:27:00,1.56027,1.56032,1.56007,1.56012,1210000003.0
2005-07-18 18:28:00,1.56023,1.56025,1.56006,1.56009,2043400013.0
2005-07-18 18:29:00,1.56021,1.56036,1.56013,1.56014,1766100008.0
2005-07-18 18:30:00,1.56017,1.56025,1.56004,1.56011,1161500002.0
2005-07-18 18:31:00,1.55992,1.56018,1.5596,1.56002,1154400004.0
2005-07-18 18:32:00,1.56025,1.56025,1.55999,1.56,1202799998.0
2005-07-18 18:33:00,1.56016,1.56023,1.56001,1.56016,2049300009.0
2005-07-18 18:34:00,1.56,1.56,1.56,1.56,1672599997.0
2005-07-18 18:35:00,1.55995,1.55995,1.55978,1.55983,1672599997.0
2005-07-18 18:36:00,1.55981,1.55993,1.55973,1.55975,1608599993.0
2005-07-18 18:37:00,1.55978,1.55985,1.55961,1.5598,1937100001.0
2005-07-18 18:38:00,1.55972,1.55991,1.55962,1.55985,1373699997.0
2005-07-18 18:39:00,1.55989,1.55997,1.55978,1.55987,1726300009.0
2005-07-18 18:41:00,1.5597,1.55997,1.5597,1.5599,1208200002.0
2005-07-18 18:42:00,1.56,1.56014,1.55988,1.55992,1149000001.0
2005-07-18 18:43:00,1.56005,1.5602,1.56004,1.5602,471900001.0
2005-07-18 18:44:00,1.56016,1.56022,1.55987,1.56005,967000000.0
2005-07-18 18:45:00,1.5599,1.5601,1.55988,1.56008,626200005.0
2005-07-18 18:46:00,1.5601,1.56015,1.55986,1.55986,299900002.0
2005-07-18 18:47:00,1.56008,1.5601,1.55991,1.55999,146999998.0
2005-07-18 18:48:00,1.5601,1.56015,1.55996,1.56,1359899994.0
2005-07-18 18:49:00,1.56011,1.56018,1.56002,1.56015,310800000.0
2005-07-18 18:50:00,1.55998,1.56014,1.5599,1.56006,613400000.0
2005-07-18 18:51:00,1.56007,1.56011,1.55983,1.55983,1386199994.0
2005-07-18 18:52:00,1.55996,1.56012,1.55985,1.56012,1608000010.0
2005-07-18 18:53:00,1.5601,1.56013,1.55983,1.56005,1220500002.0
2005-07-18 18:54:00,1.56,1.56018,1.55999,1.56013,907400001.0
2005-07-18 18:55:00,1.56015,1.56015,1.55987,1.55987,1382100005.0
2005-07-18 18:56:00,1.5601,1.56023,1.55958,1.56012,866600004.0
2005-07-18 18:57:00,1.56007,1.56013,1.55996,1.56006,740600000.0
2005-07-18 18:58:00,1.56015,1.56015,1.55982,1.5599,956800002.0
2005-07-18 18:59:00,1.55992,1.56013,1.5599,1.56,1635500004.0
2005-07-18 19:00:00,1.55986,1.56005,1.55984,1.56005,487399997.0
2005-07-18 19:01:00,1.56007,1.56012,1.55989,1.55996,370499996.0
2005-07-18 19:02:00,1.55978,1.56001,1.55974,1.55985,886200000.0
2005-07-18 19:03:00,1.55972,1.55988,1.5597,1.5598,451100006.0
2005-07-18 19:04:00,1.55978,1.55978,1.55965,1.55968,390399997.0
2005-07-18 19:05:00,1.55986,1.55993,1.55968,1.55972,857100007.0
2005-07-18 19:06:00,1.5598,1.5599,1.55969,1.55971,1986800012.0
2005-07-18 19:07:00,1.55968,1.55985,1.55962,1.55975,732100000.0
2005-07-18 19:08:00,1.5598,1.55988,1.5597,1.5597,1614200009.0
2005-07-18 19:09:00,1.55983,1.56,1.55973,1.55976,1244700005.0
2005-07-18 19:10:00,1.55981,1.56003,1.55972,1.55981,1307500006.0
2005-07-18 19:11:00,1.55998,1.56005,1.55982,1.55984,1242199996.0
2005-07-18 19:12:00,1.55987,1.5599,1.55973,1.55979,757799998.0
2005-07-18 19:13:00,1.55993,1.56002,1.55985,1.55993,591599998.0
2005-07-18 19:14:00,1.5599,1.55995,1.55978,1.55987,324699994.0
2005-07-18 19:15:00,1.55995,1.55996,1.55978,1.55982,1442499989.0
2005-07-18 19:16:00,1.55978,1.55985,1.55965,1.55978,720700003.0
2005-07-18 19:17:00,1.55982,1.55982,1.5595,1.5595,997599998.0
2005-07-18 19:18:00,1.55973,1.55975,1.55955,1.55957,874700001.0
2005-07-18 19:19:00,1.55955,1.55979,1.55953,1.55973,1145200002.0
2005-07-18 19:20:00,1.55965,1.55973,1.55939,1.55952,1212599998.0
2005-07-18 19:21:00,1.55937,1.55955,1.55937,1.5595,1099700007.0
2005-07-18 19:22:00,1.5594,1.5595,1.5594,1.5595,101100001.0
2005-07-18 19:23:00,1.55953,1.55959,1.55935,1.55935,519199997.0
2005-07-18 19:24:00,1.55937,1.55966,1.55937,1.55966,539899996.0
2005-07-18 19:25:00,1.5596,1.55965,1.55944,1.55944,822400003.0
2005-07-18 19:26:00,1.55957,1.55965,1.55944,1.55957,980700001.0
2005-07-18 19:27:00,1.5595,1.55955,1.55933,1.55937,1576299990.0
2005-07-18 19:28:00,1.55948,1.55955,1.55937,1.55938,477199998.0
2005-07-18 19:29:00,1.5592,1.55965,1.55897,1.55929,656200003.0
2005-07-18 19:30:00,1.5598,1.5598,1.5598,1.5598,1435300000.0
2005-07-18 19:31:00,1.55947,1.55955,1.55928,1.55948,1435300000.0
2005-07-18 19:32:00,1.5595,1.5596,1.55939,1.55944,670899998.0
2005-07-18 19:33:00,1.5596,1.55972,1.55948,1.55953,832300004.0
2005-07-18 19:34:00,1.5597,1.55979,1.55959,1.5596,1559900008.0
2005-07-18 19:35:00,1.5597,1.55975,1.55939,1.55964,750400003.0
2005-07-18 19:36:00,1.55962,1.5597,1.55936,1.55962,781400006.0
2005-07-18 19:37:00,1.55961,1.55975,1.5596,1.55975,292000004.0
2005-07-18 19:38:00,1.5597,1.55975,1.55961,1.55966,824900007.0
2005-07-18 19:39:00,1.55967,1.55975,1.55948,1.55949,1146400004.0
2005-07-18 19:40:00,1.55959,1.5597,1.55955,1.55968,372300000.0
2005-07-18 19:41:00,1.5597,1.5597,1.5596,1.5596,446600002.0
2005-07-18 19:42:00,1.55964,1.55976,1.55954,1.55969,665299998.0
2005-07-18 19:43:00,1.55969,1.5598,1.55962,1.55962,498600001.0
2005-07-18 19:44:00,1.55934,1.55964,1.55899,1.55964,973199999.0
2005-07-18 19:45:00,1.55972,1.56,1.55964,1.5599,422099996.0
2005-07-18 19:46:00,1.56006,1.56007,1.55986,1.55991,579700002.0
2005-07-18 19:47:00,1.55981,1.5601,1.55981,1.5601,290900002.0
2005-07-18 19:48:00,1.56004,1.56011,1.56002,1.56006,651299995.0
2005-07-18 19:49:00,1.56005,1.56005,1.55986,1.55998,1343600006.0
2005-07-18 19:50:00,1.55976,1.56002,1.55976,1.56002,200400003.0
2005-07-18 19:51:00,1.55994,1.56004,1.55993,1.56004,468000003.0
2005-07-18 19:52:00,1.55999,1.56005,1.5599,1.56005,383600001.0
2005-07-18 19:53:00,1.56005,1.56005,1.55982,1.55984,626300002.0
2005-07-18 19:54:00,1.55937,1.55999,1.55937,1.55961,358399999.0
2005-07-18 19:55:00,1.56,1.56005,1.55985,1.55998,575400001.0
2005-07-18 19:56:00,1.56,1.56005,1.55981,1.55989,1341500007.0
2005-07-18 19:57:00,1.55993,1.5601,1.5599,1.56005,1788900008.0
2005-07-18 19:58:00,1.55988,1.56012,1.55985,1.55997,1508400011.0
2005-07-18 19:59:00,1.55992,1.5601,1.5599,1.55994,1089600005.0
2005-07-18 20:00:00,1.56008,1.56021,1.55996,1.55996,727800011.0
2005-07-18 20:01:00,1.56005,1.56033,1.56005,1.56011,751700006.0
2005-07-18 20:02:00,1.56024,1.56024,1.56001,1.56008,296300000.0
2005-07-18 20:03:00,1.56004,1.5602,1.56004,1.56018,126799999.0
2005-07-18 20:04:00,1.5601,1.56013,1.55994,1.56006,239300004.0
2005-07-18 20:05:00,1.56012,1.56012,1.55996,1.56004,445200004.0
2005-07-18 20:06:00,1.56013,1.56013,1.56003,1.56008,416899998.0
2005-07-18 20:07:00,1.56008,1.56015,1.56,1.5601,184600000.0
2005-07-18 20:08:00,1.56008,1.56015,1.55995,1.5601,1201700005.0
2005-07-18 20:09:00,1.55976,1.56014,1.55962,1.55982,475300005.0
2005-07-18 20:10:00,1.56008,1.56008,1.55992,1.55994,373200002.0
2005-07-18 20:11:00,1.55977,1.55997,1.55929,1.55968,868999993.0
2005-07-18 20:12:00,1.56008,1.56018,1.55995,1.56018,257499999.0
2005-07-18 20:13:00,1.56009,1.56026,1.55999,1.56002,1754099993.0
2005-07-18 20:14:00,1.56002,1.56019,1.55999,1.56012,466899997.0
2005-07-18 20:15:00,1.56001,1.56024,1.56001,1.56017,1114700002.0
2005-07-18 20:16:00,1.5604,1.5604,1.5602,1.5604,408700003.0
2005-07-18 20:17:00,1.56025,1.56028,1.56009,1.56023,408700003.0
2005-07-18 20:18:00,1.56004,1.5602,1.55974,1.55989,456799999.0
2005-07-18 20:21:00,1.56005,1.56025,1.56005,1.56018,559900004.0
2005-07-18 20:22:00,1.5602,1.56027,1.5601,1.56018,498100000.0
2005-07-18 20:23:00,1.56011,1.5602,1.55989,1.56001,1321000006.0
2005-07-18 20:24:00,1.56013,1.56028,1.56,1.56018,438500000.0
2005-07-18 20:25:00,1.56021,1.56031,1.56006,1.56022,741199994.0
2005-07-18 20:26:00,1.56035,1.56035,1.56024,1.56032,281600002.0
2005-07-18 20:27:00,1.56028,1.56035,1.56019,1.56035,492099995.0
2005-07-18 20:28:00,1.5604,1.5604,1.5604,1.5604,1563499998.0
2005-07-18 20:29:00,1.56032,1.56032,1.55994,1.55996,1563499998.0
2005-07-18 20:32:00,1.5604,1.5604,1.5604,1.5604,431500004.0
2005-07-18 20:33:00,1.56028,1.56034,1.56004,1.56004,431500004.0
2005-07-18 20:34:00,1.56021,1.5603,1.56006,1.5601,468400009.0
2005-07-18 20:35:00,1.56025,1.56031,1.5601,1.56015,489400002.0
2005-07-18 20:36:00,1.55996,1.56022,1.55985,1.56022,646899999.0
2005-07-18 20:37:00,1.56023,1.56038,1.56009,1.56025,939099997.0
2005-07-18 20:38:00,1.56026,1.56037,1.56013,1.56013,1582600000.0
2005-07-18 20:39:00,1.56021,1.56023,1.55989,1.55989,1075000006.0
2005-07-18 20:40:00,1.56007,1.56034,1.56005,1.56017,1342199998.0
2005-07-18 20:41:00,1.56002,1.56017,1.55975,1.55992,614399997.0
2005-07-18 20:42:00,1.55989,1.5601,1.55982,1.56,243199998.0
2005-07-18 20:43:00,1.56,1.56018,1.5599,1.56005,926999994.0
2005-07-18 20:44:00,1.56002,1.5601,1.55984,1.55986,1304400010.0
2005-07-18 20:45:00,1.56005,1.5601,1.5599,1.5599,950199998.0
2005-07-18 20:46:00,1.56016,1.56016,1.55986,1.56,265699995.0
2005-07-18 20:47:00,1.55987,1.55999,1.5597,1.55992,610100003.0
2005-07-18 20:48:00,1.55985,1.55998,1.55972,1.55981,1509799991.0
2005-07-18 20:49:00,1.55985,1.55995,1.55967,1.55987,719700005.0
2005-07-18 20:50:00,1.55989,1.55995,1.55975,1.55995,2010899995.0
2005-07-18 20:51:00,1.55984,1.55995,1.55977,1.5599,386700000.0
2005-07-18 20:52:00,1.55995,1.55995,1.5597,1.55983,1441100000.0
2005-07-18 20:53:00,1.55981,1.56003,1.5598,1.55999,1614899996.0
2005-07-18 20:54:00,1.55987,1.56005,1.55986,1.56,693499993.0
2005-07-18 20:55:00,1.5599,1.56,1.5599,1.56,595100000.0
2005-07-18 20:56:00,1.5602,1.5602,1.5602,1.5602,1470400011.0
2005-07-18 20:58:00,1.56,1.5602,1.56,1.56,1470400011.0
2005-07-18 20:59:00,1.56,1.56,1.5598,1.56,1470400011.0
2005-07-18 21:00:00,1.5598,1.56,1.5598,1.56,1470400011.0
2005-07-18 21:01:00,1.5598,1.56,1.5598,1.56,1470400011.0
2005-07-18 21:02:00,1.55969,1.55982,1.55961,1.55972,1470400011.0
2005-07-18 21:03:00,1.55969,1.55974,1.55952,1.55959,1375499999.0
2005-07-18 21:04:00,1.55972,1.55973,1.55953,1.55953,230699998.0
2005-07-18 21:05:00,1.55966,1.55991,1.55964,1.55988,675100002.0
2005-07-18 21:06:00,1.5597,1.56,1.55964,1.55982,504100001.0
2005-07-18 21:07:00,1.5597,1.5598,1.55966,1.5598,498499999.0
2005-07-18 21:08:00,1.5598,1.5598,1.55961,1.55973,286599999.0
2005-07-18 21:09:00,1.55974,1.56006,1.55926,1.55933,628600006.0
2005-07-18 21:10:00,1.55978,1.55992,1.55973,1.5598,881599999.0
2005-07-18 21:11:00,1.55982,1.55992,1.55976,1.55987,666400001.0
2005-07-18 21:12:00,1.55976,1.55983,1.55965,1.55977,470300008.0
2005-07-18 21:13:00,1.55962,1.55979,1.55962,1.55971,1185499999.0
2005-07-18 21:14:00,1.55963,1.55975,1.55953,1.55975,881600007.0
2005-07-18 21:15:00,1.55968,1.55975,1.5595,1.55965,804399998.0
2005-07-18 21:16:00,1.5596,1.55975,1.5594,1.55957,456900000.0
2005-07-18 21:17:00,1.55965,1.55982,1.55959,1.55972,1613200003.0
2005-07-18 21:18:00,1.55972,1.55982,1.55948,1.55963,754599997.0
2005-07-18 21:19:00,1.55954,1.55968,1.5594,1.55941,591900005.0
2005-07-18 21:22:00,1.55955,1.55967,1.55942,1.5596,1839900003.0
2005-07-18 21:23:00,1.55959,1.55959,1.55921,1.55927,1383400005.0
2005-07-18 21:24:00,1.55942,1.55959,1.55938,1.55946,596100005.0
2005-07-18 21:25:00,1.55946,1.55962,1.55917,1.55946,1359300012.0
2005-07-18 21:26:00,1.55949,1.55959,1.55939,1.55947,437700003.0
2005-07-18 21:27:00,1.55967,1.55972,1.55954,1.55961,689300004.0
2005-07-18 21:28:00,1.5595,1.55965,1.55945,1.55958,704599995.0
2005-07-18 21:29:00,1.55956,1.55991,1.55944,1.55968,466900001.0
2005-07-18 21:30:00,1.55945,1.55958,1.5594,1.5594,577999996.0
2005-07-18 21:31:00,1.5594,1.55955,1.55937,1.55955,698300009.0
2005-07-18 21:33:00,1.55954,1.5596,1.5594,1.55944,239700005.0
2005-07-18 21:34:00,1.5594,1.55955,1.55935,1.5595,1254400002.0
2005-07-18 21:35:00,1.55949,1.55965,1.55947,1.5596,1228099997.0
2005-07-18 21:36:00,1.55955,1.55958,1.55945,1.55958,194700000.0
2005-07-18 21:37:00,1.5596,1.55965,1.55945,1.55945,329099999.0
2005-07-18 21:38:00,1.55958,1.55965,1.5594,1.55956,295399995.0
2005-07-18 21:39:00,1.55954,1.55967,1.55951,1.55951,174900000.0
2005-07-18 21:40:00,1.5594,1.55999,1.5593,1.55977,418299994.0
2005-07-18 21:41:00,1.5594,1.55965,1.55937,1.5596,984900003.0
2005-07-18 21:42:00,1.5595,1.55965,1.55947,1.55958,359099998.0
2005-07-18 21:43:00,1.5599,1.56004,1.55953,1.55961,972800004.0
2005-07-18 21:44:00,1.55968,1.55975,1.55954,1.55958,1381300001.0
2005-07-18 21:45:00,1.55966,1.55974,1.55954,1.55954,781099999.0
2005-07-18 21:46:00,1.55947,1.5597,1.55943,1.55954,1142400005.0
2005-07-18 21:47:00,1.55963,1.56014,1.55929,1.55997,1110800000.0
2005-07-18 21:48:00,1.55946,1.55968,1.55946,1.55965,410599998.0
2005-07-18 21:49:00,1.5596,1.55968,1.55946,1.55958,1121200002.0
2005-07-18 21:50:00,1.55949,1.5596,1.55942,1.5596,170600000.0
2005-07-18 21:51:00,1.5596,1.55965,1.55946,1.55949,556299997.0
2005-07-18 21:52:00,1.56012,1.56012,1.55942,1.55954,1515900012.0
2005-07-18 21:53:00,1.5596,1.55965,1.55948,1.55956,428500006.0
2005-07-18 21:54:00,1.55965,1.55965,1.55949,1.55949,269299999.0
2005-07-18 21:55:00,1.55965,1.56037,1.5596,1.55983,502799996.0
2005-07-18 21:56:00,1.55965,1.55965,1.55947,1.5595,596499991.0
2005-07-18 21:57:00,1.55961,1.55972,1.55951,1.55964,579000001.0
2005-07-18 21:58:00,1.55966,1.55973,1.55955,1.5596,558499997.0
2005-07-18 21:59:00,1.55961,1.55971,1.55947,1.55967,1063300000.0
2005-07-18 22:00:00,1.55968,1.55978,1.55949,1.55962,573100006.0
2005-07-18 22:01:00,1.5597,1.55978,1.5597,1.55975,169300000.0
2005-07-18 22:02:00,1.55975,1.55978,1.55949,1.55951,1295599995.0
2005-07-18 22:03:00,1.55968,1.55978,1.55955,1.55978,368300000.0
2005-07-18 22:04:00,1.5597,1.55978,1.5596,1.55975,814900001.0
2005-07-18 22:05:00,1.55971,1.55976,1.55956,1.55966,467800000.0
2005-07-18 22:06:00,1.55956,1.55963,1.55939,1.55963,541800002.0
2005-07-18 22:07:00,1.55954,1.55965,1.5595,1.55954,187599999.0
2005-07-18 22:08:00,1.55959,1.5597,1.5595,1.55968,448899999.0
2005-07-18 22:09:00,1.55992,1.56013,1.55945,1.55978,478700005.0
2005-07-18 22:10:00,1.55971,1.55971,1.55946,1.55946,177300001.0
2005-07-18 22:11:00,1.55958,1.55965,1.5595,1.5596,210100003.0
2005-07-18 22:12:00,1.55967,1.55975,1.55958,1.5596,649200002.0
2005-07-18 22:13:00,1.55988,1.55992,1.55944,1.5597,296800001.0
2005-07-18 22:14:00,1.5597,1.55975,1.55957,1.55962,320499996.0
2005-07-18 22:15:00,1.55949,1.55978,1.55946,1.55967,628699993.0
2005-07-18 22:16:00,1.55966,1.55973,1.55952,1.55956,296400000.0
2005-07-18 22:17:00,1.5598,1.55987,1.5598,1.55987,81699997.0
2005-07-18 22:18:00,1.55961,1.5598,1.5596,1.55975,249700005.0
2005-07-18 22:19:00,1.55959,1.5598,1.55954,1.5598,297800004.0
2005-07-18 22:20:00,1.5598,1.55991,1.55969,1.55991,372100001.0
2005-07-18 22:21:00,1.55992,1.56001,1.5598,1.55986,221499997.0
2005-07-18 22:22:00,1.55994,1.56014,1.55994,1.5601,943100006.0
2005-07-18 22:23:00,1.5599,1.56002,1.55973,1.56,266100000.0
2005-07-18 22:24:00,1.56001,1.56003,1.55972,1.55972,242799999.0
2005-07-18 22:25:00,1.55988,1.55992,1.55966,1.55968,738500002.0
2005-07-18 22:26:00,1.5597,1.56001,1.5597,1.55974,784400000.0
2005-07-18 22:27:00,1.55985,1.5599,1.5595,1.5595,398899997.0
2005-07-18 22:28:00,1.55967,1.5599,1.55966,1.55983,747800000.0
2005-07-18 22:29:00,1.55984,1.55988,1.55962,1.55974,839900004.0
2005-07-18 22:30:00,1.55985,1.55995,1.55968,1.5598,566300003.0
2005-07-18 22:31:00,1.55987,1.55988,1.55959,1.5597,216500000.0
2005-07-18 22:32:00,1.55985,1.55985,1.5597,1.5597,196099999.0
2005-07-18 22:33:00,1.55976,1.56008,1.55968,1.55975,295599998.0
2005-07-18 22:34:00,1.55995,1.55995,1.55978,1.5598,449400004.0
2005-07-18 22:35:00,1.56008,1.56034,1.55994,1.56004,372000000.0
2005-07-18 22:36:00,1.5598,1.55998,1.55978,1.55987,720200002.0
2005-07-18 22:37:00,1.56006,1.56038,1.55984,1.56021,455600000.0
2005-07-18 22:38:00,1.55967,1.55985,1.5596,1.55985,266099996.0
2005-07-18 22:39:00,1.5596,1.55985,1.55953,1.55985,754200001.0
2005-07-18 22:40:00,1.55968,1.5599,1.55957,1.55977,768500009.0
2005-07-18 22:41:00,1.55974,1.55995,1.55974,1.5599,737100000.0
2005-07-18 22:42:00,1.55985,1.55995,1.55969,1.5599,597600002.0
2005-07-18 22:43:00,1.56013,1.56021,1.55971,1.56003,1309400002.0
2005-07-18 22:44:00,1.55995,1.56008,1.55979,1.56002,439600006.0
2005-07-18 22:45:00,1.5602,1.5602,1.55975,1.55975,155799999.0
2005-07-18 22:46:00,1.56005,1.56011,1.55959,1.55959,290800003.0
2005-07-18 22:47:00,1.55982,1.56003,1.55982,1.56003,127799998.0
2005-07-18 22:48:00,1.55995,1.55995,1.55971,1.55979,457000001.0
2005-07-18 22:49:00,1.5601,1.56015,1.55993,1.55993,657799998.0
2005-07-18 22:50:00,1.56012,1.56016,1.55994,1.55994,235100004.0
2005-07-18 22:51:00,1.56023,1.56049,1.55987,1.56007,549899993.0
2005-07-18 22:52:00,1.56015,1.56015,1.5598,1.55988,421000004.0
2005-07-18 22:53:00,1.56018,1.56018,1.55998,1.56003,290400004.0
2005-07-18 22:54:00,1.56001,1.56019,1.55996,1.56012,648600003.0
2005-07-18 22:55:00,1.56006,1.56018,1.56,1.56015,269400003.0
2005-07-18 22:56:00,1.56003,1.56022,1.56003,1.56022,89599999.0
2005-07-18 22:57:00,1.56059,1.56063,1.56016,1.56031,410600008.0
2005-07-18 22:58:00,1.56019,1.56025,1.56009,1.5601,242200000.0
2005-07-18 22:59:00,1.5601,1.56015,1.55969,1.55969,554900001.0
2005-07-18 23:00:00,1.56022,1.56031,1.55958,1.55992,304600001.0
2005-07-18 23:01:00,1.5606,1.5606,1.56006,1.56017,286700000.0
2005-07-18 23:02:00,1.55998,1.56049,1.55997,1.56033,373500001.0
2005-07-18 23:03:00,1.56057,1.56058,1.55997,1.56004,324500002.0
2005-07-18 23:04:00,1.56042,1.56052,1.56012,1.56027,282600001.0
2005-07-18 23:05:00,1.56032,1.56048,1.56005,1.56011,178800004.0
2005-07-18 23:06:00,1.55985,1.56048,1.55981,1.56028,196500000.0
2005-07-18 23:07:00,1.56035,1.56053,1.56,1.56022,219100000.0
2005-07-18 23:08:00,1.56018,1.56059,1.55995,1.5605,316300000.0
2005-07-18 23:09:00,1.56032,1.56081,1.5601,1.56041,413699997.0
2005-07-18 23:10:00,1.56018,1.56052,1.56001,1.56035,375600004.0
2005-07-18 23:11:00,1.5604,1.56063,1.56023,1.5604,264500000.0
2005-07-18 23:12:00,1.56027,1.56055,1.56022,1.56042,215199999.0
2005-07-18 23:13:00,1.56,1.56066,1.56,1.56022,239899999.0
2005-07-18 23:14:00,1.56004,1.56058,1.55996,1.56036,167900002.0
2005-07-18 23:15:00,1.56048,1.56057,1.56,1.56035,335300001.0
2005-07-18 23:16:00,1.56012,1.56031,1.56007,1.56031,274200003.0
2005-07-18 23:17:00,1.56057,1.56059,1.56003,1.56023,560000001.0
2005-07-18 23:18:00,1.55992,1.56022,1.55976,1.56,220000001.0
2005-07-18 23:19:00,1.55988,1.56016,1.55971,1.55995,299100000.0
2005-07-18 23:20:00,1.56003,1.56022,1.55974,1.56007,380000004.0
2005-07-18 23:21:00,1.5598,1.56011,1.55976,1.56005,272400004.0
2005-07-18 23:22:00,1.5599,1.56016,1.55962,1.56016,283000002.0
2005-07-18 23:23:00,1.5596,1.56013,1.5596,1.55987,313200002.0
2005-07-18 23:24:00,1.55984,1.56006,1.55964,1.55974,129000002.0
2005-07-18 23:25:00,1.55956,1.56006,1.55948,1.55997,335499997.0
2005-07-18 23:26:00,1.55982,1.56012,1.55975,1.56012,544700000.0
2005-07-18 23:27:00,1.55998,1.56014,1.55967,1.56005,349700005.0
2005-07-18 23:28:00,1.55986,1.56025,1.55978,1.56008,145300000.0
2005-07-18 23:29:00,1.55995,1.56021,1.55964,1.56009,477199994.0
2005-07-18 23:30:00,1.55967,1.55992,1.55954,1.55977,422499997.0
2005-07-18 23:31:00,1.5597,1.56008,1.55962,1.55981,316100003.0
2005-07-18 23:32:00,1.55953,1.56,1.55926,1.55975,280700002.0
2005-07-18 23:33:00,1.5599,1.55992,1.55951,1.55955,413800001.0
2005-07-18 23:34:00,1.55975,1.55988,1.55942,1.5595,328600000.0
2005-07-18 23:35:00,1.55952,1.55994,1.55941,1.5598,278000003.0
2005-07-18 23:36:00,1.55975,1.56011,1.55952,1.55992,412600006.0
2005-07-18 23:37:00,1.55966,1.55996,1.55945,1.55979,338200003.0
2005-07-18 23:38:00,1.55975,1.56008,1.55955,1.55978,391899999.0
2005-07-18 23:39:00,1.55985,1.55998,1.55949,1.55969,302500002.0
2005-07-18 23:40:00,1.55993,1.56009,1.55945,1.55945,141600000.0
2005-07-18 23:41:00,1.55934,1.55947,1.55927,1.55947,499100003.0
2005-07-18 23:42:00,1.5596,1.55975,1.55915,1.55915,375599998.0
2005-07-18 23:43:00,1.55945,1.55953,1.55941,1.5595,90200003.0
2005-07-18 23:44:00,1.55933,1.55966,1.5593,1.55944,213399999.0
2005-07-18 23:45:00,1.55953,1.55953,1.55925,1.55945,265200001.0
2005-07-18 23:46:00,1.55944,1.55955,1.55936,1.55948,116700002.0
2005-07-18 23:47:00,1.55935,1.55946,1.55935,1.55944,57599998.0
2005-07-18 23:48:00,1.55931,1.55953,1.55928,1.55928,277400004.0
2005-07-18 23:49:00,1.55947,1.55947,1.55922,1.55922,81600000.0
2005-07-18 23:50:00,1.55915,1.55975,1.55905,1.55975,360400000.0
2005-07-18 23:51:00,1.5594,1.55945,1.55931,1.55931,264399995.0
2005-07-18 23:52:00,1.55939,1.55956,1.55913,1.55925,340699997.0
2005-07-18 23:53:00,1.55928,1.55945,1.55922,1.55939,221600001.0
2005-07-18 23:54:00,1.5592,1.55967,1.55898,1.55898,393100000.0
2005-07-18 23:55:00,1.5594,1.5594,1.55922,1.55922,136600003.0
2005-07-18 23:56:00,1.55959,1.55971,1.5591,1.5591,328200002.0
2005-07-18 23:57:00,1.5594,1.55948,1.55923,1.55935,136100001.0
2005-07-18 23:58:00,1.55927,1.55946,1.55927,1.55946,24600000.0
2005-07-18 23:59:00,1.5595,1.55955,1.55942,1.55948,74899998.0
2005-07-19 00:00:00,1.55956,1.55979,1.55944,1.55954,195899999.0
2005-07-19 00:01:00,1.5593,1.55945,1.5593,1.55945,65500000.0
2005-07-19 00:02:00,1.55955,1.55955,1.55942,1.55944,172499999.0
2005-07-19 00:03:00,1.55978,1.55978,1.55944,1.55959,167800000.0
2005-07-19 00:04:00,1.55947,1.5595,1.55934,1.55939,148700003.0
2005-07-19 00:05:00,1.5594,1.55955,1.55939,1.55948,172599999.0
2005-07-19 00:06:00,1.55941,1.55964,1.55937,1.55941,180200004.0
2005-07-19 00:07:00,1.55943,1.55965,1.55938,1.55965,241200002.0
2005-07-19 00:08:00,1.55946,1.5596,1.55946,1.5596,79400000.0
2005-07-19 00:09:00,1.55965,1.55965,1.55942,1.55946,320200000.0
2005-07-19 00:10:00,1.55965,1.55965,1.5596,1.5596,39299999.0
2005-07-19 00:11:00,1.55959,1.55972,1.55951,1.55968,232400002.0
2005-07-19 00:12:00,1.55955,1.55963,1.55943,1.55953,19700000.0
2005-07-19 00:13:00,1.55961,1.55961,1.55934,1.55934,61900000.0
2005-07-19 00:14:00,1.5595,1.55958,1.55938,1.55958,89399999.0
2005-07-19 00:15:00,1.55953,1.55967,1.55951,1.55962,280399997.0
2005-07-19 00:16:00,1.5596,1.5596,1.5595,1.5595,114399999.0
2005-07-19 00:17:00,1.55989,1.56037,1.55972,1.56037,426499995.0
2005-07-19 00:18:00,1.55957,1.55968,1.55941,1.55963,338600000.0
2005-07-19 00:19:00,1.55965,1.55965,1.5596,1.5596,29600000.0
2005-07-19 00:20:00,1.55965,1.55967,1.55938,1.55951,340600003.0
2005-07-19 00:21:00,1.55949,1.55965,1.5594,1.55955,302800001.0
2005-07-19 00:22:00,1.55956,1.5597,1.55951,1.55951,242200001.0
2005-07-19 00:23:00,1.5595,1.5596,1.55944,1.55957,123900001.0
2005-07-19 00:24:00,1.55966,1.56003,1.55954,1.55977,259000000.0
2005-07-19 00:25:00,1.55955,1.55971,1.55953,1.55967,387900002.0
2005-07-19 00:26:00,1.55958,1.55965,1.55945,1.55957,149200002.0
2005-07-19 00:27:00,1.5595,1.5596,1.5595,1.5596,63900002.0
2005-07-19 00:28:00,1.55957,1.55965,1.55949,1.55949,317099999.0
2005-07-19 00:29:00,1.5595,1.5596,1.5595,1.5596,79900002.0
2005-07-19 00:30:00,1.55955,1.55965,1.55948,1.55955,384200003.0
2005-07-19 00:31:00,1.55965,1.55997,1.55965,1.55973,286000005.0
2005-07-19 00:32:00,1.55945,1.55958,1.55944,1.55957,54299999.0
2005-07-19 00:33:00,1.55973,1.5599,1.55945,1.55976,401000002.0
2005-07-19 00:34:00,1.5596,1.55967,1.55945,1.5595,274600004.0
2005-07-19 00:35:00,1.5596,1.5596,1.5595,1.5595,28200000.0
2005-07-19 00:36:00,1.5596,1.55968,1.55949,1.55958,321200002.0
2005-07-19 00:37:00,1.5596,1.55965,1.5596,1.55965,39200000.0
2005-07-19 00:38:00,1.55988,1.56022,1.55962,1.56017,442399998.0
2005-07-19 00:39:00,1.5596,1.5596,1.5595,1.5595,61500000.0
2005-07-19 00:40:00,1.55967,1.55977,1.55965,1.55977,159899999.0
2005-07-19 00:41:00,1.55965,1.55985,1.55961,1.55974,362800002.0
2005-07-19 00:42:00,1.5596,1.55975,1.55955,1.55967,198500000.0
2005-07-19 00:43:00,1.5597,1.55975,1.55949,1.55967,358000003.0
2005-07-19 00:44:00,1.55959,1.55974,1.55954,1.55958,263499999.0
2005-07-19 00:45:00,1.55957,1.55999,1.55948,1.55999,190000000.0
2005-07-19 00:46:00,1.55965,1.55975,1.55952,1.5596,346899997.0
2005-07-19 00:47:00,1.5597,1.55975,1.55966,1.55973,58400000.0
2005-07-19 00:48:00,1.55972,1.55995,1.55959,1.5598,421799998.0
2005-07-19 00:49:00,1.55967,1.55975,1.5596,1.5596,203700002.0
2005-07-19 00:50:00,1.5597,1.5597,1.5595,1.55963,255000001.0
2005-07-19 00:51:00,1.5595,1.55965,1.55931,1.55954,78900000.0
2005-07-19 00:52:00,1.56027,1.56027,1.55937,1.55955,270999999.0
2005-07-19 00:53:00,1.55957,1.55965,1.55945,1.55953,126600000.0
2005-07-19 00:54:00,1.55965,1.55965,1.55944,1.5595,278800001.0
2005-07-19 00:55:00,1.5596,1.55967,1.55944,1.5595,368300002.0
2005-07-19 00:56:00,1.55954,1.55954,1.55939,1.55943,79900000.0
2005-07-19 00:57:00,1.55929,1.55963,1.55929,1.55948,422499999.0
2005-07-19 00:58:00,1.55958,1.55962,1.55932,1.55947,189799999.0
2005-07-19 00:59:00,1.55935,1.55963,1.55935,1.55963,62800000.0
2005-07-19 01:00:00,1.55964,1.55972,1.55955,1.55959,337000003.0
2005-07-19 01:01:00,1.5597,1.5597,1.55954,1.55969,336300000.0
2005-07-19 01:02:00,1.55968,1.55973,1.55957,1.55966,237400000.0
2005-07-19 01:03:00,1.5596,1.55975,1.55946,1.55964,62800001.0
2005-07-19 01:04:00,1.55981,1.55993,1.55968,1.55978,338300003.0
2005-07-19 01:05:00,1.55993,1.56019,1.55991,1.56003,229299997.0
2005-07-19 01:06:00,1.56001,1.56017,1.55969,1.55982,178200002.0
2005-07-19 01:07:00,1.55988,1.56029,1.55988,1.56029,162200001.0
2005-07-19 01:08:00,1.5599,1.56002,1.55986,1.56002,216399997.0
2005-07-19 01:09:00,1.55986,1.56003,1.55982,1.55997,254500004.0
2005-07-19 01:10:00,1.55987,1.56028,1.55981,1.56028,385699996.0
2005-07-19 01:11:00,1.55996,1.56018,1.55994,1.56005,238599998.0
2005-07-19 01:12:00,1.56002,1.56023,1.55996,1.56009,303300002.0
2005-07-19 01:13:00,1.56014,1.56022,1.55988,1.55988,176199999.0
2005-07-19 01:14:00,1.5601,1.56023,1.56,1.56016,336400001.0
2005-07-19 01:15:00,1.56017,1.56023,1.56003,1.56011,187699998.0
2005-07-19 01:16:00,1.55997,1.56016,1.55993,1.56011,365100002.0
2005-07-19 01:17:00,1.55999,1.56013,1.55962,1.5599,285300002.0
2005-07-19 01:18:00,1.56017,1.56054,1.56012,1.56045,307699997.0
2005-07-19 01:19:00,1.56013,1.56027,1.56004,1.56027,285900001.0
2005-07-19 01:20:00,1.56035,1.56035,1.56017,1.5602,191800000.0
2005-07-19 01:21:00,1.56049,1.56055,1.56011,1.56014,249299996.0
2005-07-19 01:22:00,1.5603,1.56035,1.5603,1.56035,36800000.0
2005-07-19 01:23:00,1.56052,1.56052,1.56018,1.56046,220899998.0
2005-07-19 01:24:00,1.56025,1.56027,1.56011,1.56013,84800002.0
2005-07-19 01:25:00,1.56,1.5602,1.56,1.5602,12800000.0
2005-07-19 01:26:00,1.56035,1.56035,1.5603,1.5603,28800000.0
2005-07-19 01:27:00,1.56011,1.56037,1.56011,1.56031,397300003.0
2005-07-19 01:28:00,1.5604,1.56074,1.56013,1.56059,255999998.0
2005-07-19 01:29:00,1.56018,1.5603,1.56011,1.56025,186799997.0
2005-07-19 01:30:00,1.56032,1.56076,1.56032,1.56076,135900000.0
2005-07-19 01:31:00,1.56016,1.56032,1.56007,1.56014,224800002.0
2005-07-19 01:32:00,1.56013,1.56032,1.56001,1.56032,496499998.0
2005-07-19 01:33:00,1.56043,1.5605,1.56009,1.56016,440200002.0
2005-07-19 01:34:00,1.55989,1.56025,1.55989,1.56025,404200000.0
2005-07-19 01:35:00,1.56008,1.56012,1.55994,1.55996,34400000.0
2005-07-19 01:36:00,1.56,1.56011,1.55991,1.56008,268200001.0
2005-07-19 01:37:00,1.56007,1.56018,1.55996,1.56007,206400001.0
2005-07-19 01:38:00,1.56021,1.56036,1.56015,1.56036,384500002.0
2005-07-19 01:39:00,1.56025,1.56054,1.56013,1.56043,403600000.0
2005-07-19 01:40:00,1.5602,1.5603,1.5602,1.5603,59099998.0
2005-07-19 01:41:00,1.56032,1.56032,1.56008,1.56015,255499998.0
2005-07-19 01:42:00,1.5602,1.5608,1.56008,1.56062,421900000.0
2005-07-19 01:43:00,1.56026,1.56033,1.56013,1.56022,133500000.0
2005-07-19 01:44:00,1.56016,1.56022,1.56014,1.56018,166100001.0
2005-07-19 01:45:00,1.56005,1.56005,1.55989,1.56,179900002.0
2005-07-19 01:46:00,1.56012,1.56015,1.55992,1.5601,299800003.0
2005-07-19 01:47:00,1.55998,1.55998,1.55969,1.55969,220300001.0
2005-07-19 01:48:00,1.55992,1.55992,1.55956,1.55956,242899998.0
2005-07-19 01:49:00,1.55954,1.55971,1.55946,1.55971,199800001.0
2005-07-19 01:50:00,1.55967,1.55975,1.55955,1.55963,164300002.0
2005-07-19 01:51:00,1.55968,1.5598,1.5596,1.55962,280500002.0
2005-07-19 01:52:00,1.5598,1.55993,1.55964,1.55964,424500000.0
2005-07-19 01:53:00,1.55991,1.56036,1.55967,1.56021,197000003.0
2005-07-19 01:54:00,1.55982,1.55987,1.55959,1.5598,294899999.0
2005-07-19 01:55:00,1.5598,1.55988,1.55966,1.55988,432299999.0
2005-07-19 01:56:00,1.55985,1.55985,1.5597,1.5597,34400000.0
2005-07-19 01:57:00,1.55958,1.56,1.55958,1.55968,329999998.0
2005-07-19 01:58:00,1.55982,1.55995,1.55979,1.55985,242600004.0
2005-07-19 01:59:00,1.55987,1.55995,1.55974,1.55987,162999997.0
2005-07-19 02:00:00,1.55995,1.55995,1.55964,1.5597,173100000.0
2005-07-19 02:01:00,1.55992,1.56002,1.55984,1.55994,117500000.0
2005-07-19 02:02:00,1.56004,1.56023,1.55987,1.55995,305000002.0
2005-07-19 02:03:00,1.55991,1.56033,1.55991,1.56033,355800000.0
2005-07-19 02:04:00,1.56035,1.5604,1.5601,1.56018,445800005.0
2005-07-19 02:05:00,1.56014,1.56028,1.56004,1.56004,254899999.0
2005-07-19 02:06:00,1.5602,1.56035,1.5602,1.56035,166000001.0
2005-07-19 02:07:00,1.56018,1.56044,1.5601,1.56044,324399999.0
2005-07-19 02:08:00,1.56024,1.56035,1.56001,1.56022,190099998.0
2005-07-19 02:09:00,1.56034,1.56042,1.56021,1.56033,221100005.0
2005-07-19 02:10:00,1.56028,1.56044,1.56004,1.56004,256300003.0
2005-07-19 02:11:00,1.56002,1.56005,1.55983,1.55986,387799996.0
2005-07-19 02:12:00,1.55983,1.55995,1.55983,1.55995,84700000.0
2005-07-19 02:13:00,1.55986,1.56009,1.55986,1.55995,373700003.0
2005-07-19 02:14:00,1.5598,1.55995,1.55977,1.55995,158599998.0
2005-07-19 02:15:00,1.55993,1.56007,1.55986,1.55986,267699998.0
2005-07-19 02:16:00,1.56008,1.56028,1.56005,1.56011,335599998.0
2005-07-19 02:17:00,1.56017,1.56018,1.56002,1.56008,121500000.0
2005-07-19 02:18:00,1.5601,1.56033,1.5601,1.56033,77300000.0
2005-07-19 02:19:00,1.56031,1.56031,1.56005,1.56017,227299999.0
2005-07-19 02:20:00,1.56018,1.56035,1.56014,1.56014,139899999.0
2005-07-19 02:21:00,1.56031,1.56042,1.56023,1.56032,404500003.0
2005-07-19 02:22:00,1.56026,1.56046,1.56023,1.56032,344400003.0
2005-07-19 02:23:00,1.56034,1.56043,1.56017,1.5604,320300000.0
2005-07-19 02:24:00,1.5604,1.56055,1.56016,1.56047,228300001.0
2005-07-19 02:25:00,1.56055,1.56055,1.56045,1.56045,131800002.0
2005-07-19 02:26:00,1.5604,1.5605,1.5604,1.5605,105400004.0
2005-07-19 02:27:00,1.56048,1.56055,1.56032,1.56045,148599999.0
2005-07-19 02:28:00,1.56045,1.56055,1.56029,1.56029,423299996.0
2005-07-19 02:29:00,1.56045,1.56055,1.56025,1.56047,243400001.0
2005-07-19 02:30:00,1.56042,1.56067,1.56018,1.5604,284400003.0
2005-07-19 02:31:00,1.5605,1.5605,1.5604,1.5604,139100002.0
2005-07-19 02:32:00,1.56045,1.56055,1.56032,1.56048,282499999.0
2005-07-19 02:33:00,1.56066,1.56097,1.56039,1.56063,376200003.0
2005-07-19 02:34:00,1.5605,1.5605,1.5604,1.5604,102200001.0
2005-07-19 02:35:00,1.56073,1.56073,1.56043,1.56059,388999998.0
2005-07-19 02:36:00,1.5606,1.56085,1.56053,1.56085,366500002.0
2005-07-19 02:37:00,1.56083,1.56173,1.56081,1.56153,192099997.0
2005-07-19 02:38:00,1.5615,1.56173,1.56138,1.56138,134999999.0
2005-07-19 02:39:00,1.56147,1.56153,1.56131,1.56145,257200000.0
2005-07-19 02:40:00,1.56148,1.56151,1.56148,1.56151,43499998.0
2005-07-19 02:41:00,1.56131,1.56155,1.56117,1.56155,510299998.0
2005-07-19 02:42:00,1.56159,1.56187,1.56159,1.56187,211900004.0
2005-07-19 02:43:00,1.56174,1.56187,1.56169,1.5618,333300004.0
2005-07-19 02:44:00,1.56178,1.56191,1.56162,1.56183,178700001.0
2005-07-19 02:45:00,1.56172,1.56187,1.56163,1.56168,278600003.0
2005-07-19 02:46:00,1.56163,1.5618,1.56151,1.56157,268299998.0
2005-07-19 02:47:00,1.56156,1.56175,1.5615,1.56175,570499995.0
2005-07-19 02:48:00,1.56167,1.56178,1.56153,1.5617,271000004.0
2005-07-19 02:49:00,1.56168,1.56168,1.56156,1.56156,31200000.0
2005-07-19 02:50:00,1.5617,1.56175,1.56162,1.56168,46300001.0
2005-07-19 02:51:00,1.56175,1.56175,1.56158,1.56164,163900000.0
2005-07-19 02:52:00,1.56172,1.56183,1.56159,1.56167,255400004.0
2005-07-19 02:53:00,1.56178,1.56189,1.56169,1.56178,215200001.0
2005-07-19 02:54:00,1.56184,1.56191,1.56177,1.56183,109400000.0
2005-07-19 02:55:00,1.5618,1.56195,1.56168,1.56181,372599997.0
2005-07-19 02:56:00,1.5618,1.5618,1.5616,1.5616,150100002.0
2005-07-19 02:57:00,1.56182,1.56182,1.56151,1.56165,170900003.0
2005-07-19 02:58:00,1.56168,1.56176,1.5615,1.56166,210600001.0
2005-07-19 02:59:00,1.56166,1.56178,1.56163,1.56171,278900001.0
2005-07-19 03:00:00,1.5617,1.5618,1.5617,1.5618,59099998.0
2005-07-19 03:01:00,1.56173,1.56176,1.56152,1.56152,371700001.0
2005-07-19 03:02:00,1.56155,1.56165,1.56128,1.56128,302800005.0
2005-07-19 03:03:00,1.56162,1.56172,1.56144,1.56144,255000001.0
2005-07-19 03:04:00,1.5616,1.5616,1.56142,1.56142,87400001.0
2005-07-19 03:05:00,1.56149,1.56162,1.56135,1.56162,177799998.0
2005-07-19 03:06:00,1.56152,1.56176,1.56143,1.56164,436299998.0
2005-07-19 03:07:00,1.56155,1.56176,1.56155,1.56173,152700000.0
2005-07-19 03:08:00,1.56174,1.56189,1.56167,1.5617,288499999.0
2005-07-19 03:09:00,1.56179,1.56185,1.56162,1.56167,240199997.0
2005-07-19 03:10:00,1.56178,1.56188,1.56169,1.56169,265000000.0
2005-07-19 03:11:00,1.56171,1.56185,1.56166,1.5617,151800004.0
2005-07-19 03:12:00,1.5618,1.56187,1.56154,1.5618,310700003.0
2005-07-19 03:13:00,1.56185,1.56185,1.56165,1.56169,208400002.0
2005-07-19 03:14:00,1.56175,1.56188,1.56163,1.56181,154400000.0
2005-07-19 03:15:00,1.56184,1.56184,1.56172,1.56184,119200001.0
2005-07-19 03:16:00,1.56176,1.56196,1.56156,1.56171,317099998.0
2005-07-19 03:17:00,1.56182,1.56192,1.56167,1.56179,180699999.0
2005-07-19 03:18:00,1.56173,1.56188,1.56173,1.56188,135099998.0
2005-07-19 03:19:00,1.5618,1.5619,1.5617,1.56184,264400000.0
2005-07-19 03:20:00,1.56195,1.56204,1.56177,1.56177,353999997.0
2005-07-19 03:21:00,1.56198,1.56206,1.56175,1.56185,336400000.0
2005-07-19 03:22:00,1.56179,1.56192,1.56173,1.56173,338500000.0
2005-07-19 03:23:00,1.56181,1.56181,1.56146,1.56146,247200004.0
2005-07-19 03:24:00,1.56157,1.56168,1.56148,1.56162,337700000.0
2005-07-19 03:25:00,1.56165,1.56178,1.56158,1.56178,65400000.0
2005-07-19 03:26:00,1.56155,1.56168,1.56155,1.56168,46300002.0
2005-07-19 03:27:00,1.5616,1.5617,1.5616,1.5617,84700002.0
2005-07-19 03:28:00,1.56175,1.56175,1.56166,1.56166,175800001.0
2005-07-19 03:29:00,1.56148,1.56211,1.56131,1.56197,419800001.0
2005-07-19 03:30:00,1.56168,1.56168,1.56156,1.56156,61600000.0
2005-07-19 03:31:00,1.5616,1.5617,1.5616,1.5617,104500000.0
2005-07-19 03:32:00,1.56163,1.56178,1.5615,1.56168,226599999.0
2005-07-19 03:33:00,1.56175,1.56175,1.56155,1.56164,138100000.0
2005-07-19 03:34:00,1.56168,1.56175,1.56154,1.56175,461099999.0
2005-07-19 03:35:00,1.5616,1.5617,1.5616,1.5617,42300001.0
2005-07-19 03:36:00,1.56162,1.56175,1.56156,1.56175,197000002.0
2005-07-19 03:37:00,1.56153,1.56178,1.56153,1.56178,215799997.0
2005-07-19 03:38:00,1.56181,1.56194,1.56179,1.56179,53100000.0
2005-07-19 03:39:00,1.56163,1.56185,1.56163,1.56185,96399998.0
2005-07-19 03:40:00,1.5619,1.5619,1.56152,1.56154,351799999.0
2005-07-19 03:41:00,1.56153,1.56185,1.56153,1.56175,252600002.0
2005-07-19 03:42:00,1.5617,1.56175,1.56157,1.5616,348800002.0
2005-07-19 03:43:00,1.56168,1.56177,1.56153,1.56153,333800008.0
2005-07-19 03:44:00,1.56168,1.56175,1.56157,1.56167,243800005.0
2005-07-19 03:45:00,1.56175,1.56175,1.56152,1.56159,411699999.0
2005-07-19 03:46:00,1.56159,1.56175,1.56152,1.56175,116899999.0
2005-07-19 03:47:00,1.56168,1.56175,1.56157,1.56168,110800001.0
2005-07-19 03:48:00,1.56172,1.56182,1.56161,1.56173,125200001.0
2005-07-19 03:49:00,1.56152,1.56168,1.56152,1.56168,51799999.0
2005-07-19 03:50:00,1.5616,1.56165,1.56151,1.56158,91199999.0
2005-07-19 03:51:00,1.56165,1.56167,1.56152,1.56159,218200006.0
2005-07-19 03:52:00,1.56149,1.56165,1.56145,1.56162,175499997.0
2005-07-19 03:53:00,1.56168,1.56179,1.56148,1.56159,314300001.0
2005-07-19 03:54:00,1.56163,1.56189,1.56161,1.5618,357000002.0
2005-07-19 03:55:00,1.56163,1.56163,1.56146,1.56146,22400000.0
2005-07-19 03:56:00,1.56163,1.56175,1.56147,1.56168,297199998.0
2005-07-19 03:57:00,1.56175,1.56175,1.5617,1.5617,10400000.0
2005-07-19 03:58:00,1.56185,1.56196,1.56169,1.56169,226000001.0
2005-07-19 03:59:00,1.56183,1.56189,1.56168,1.56178,320100001.0
2005-07-19 04:00:00,1.56188,1.56195,1.56182,1.5619,79900000.0
2005-07-19 04:01:00,1.56193,1.56205,1.5618,1.56181,361499996.0
2005-07-19 04:02:00,1.5619,1.56197,1.56182,1.56191,150200000.0
2005-07-19 04:03:00,1.56195,1.56212,1.56175,1.56175,295299998.0
2005-07-19 04:04:00,1.5619,1.56195,1.5619,1.56195,23900000.0
2005-07-19 04:05:00,1.5619,1.56205,1.56181,1.56199,369099996.0
2005-07-19 04:06:00,1.56186,1.56198,1.56178,1.56189,240900003.0
2005-07-19 04:07:00,1.56181,1.56193,1.56151,1.56183,342700002.0
2005-07-19 04:08:00,1.56187,1.5619,1.56167,1.56174,200500000.0
2005-07-19 04:09:00,1.56207,1.56207,1.56161,1.56167,276100000.0
2005-07-19 04:10:00,1.56155,1.56181,1.56155,1.56176,324800006.0
2005-07-19 04:11:00,1.56158,1.56175,1.56149,1.56165,422000001.0
2005-07-19 04:12:00,1.56187,1.56204,1.56153,1.56153,200800002.0
2005-07-19 04:13:00,1.5615,1.56165,1.5615,1.56165,3100000.0
2005-07-19 04:14:00,1.5616,1.5617,1.5616,1.5617,28800000.0
2005-07-19 04:15:00,1.56175,1.56182,1.56175,1.56182,84799999.0
2005-07-19 04:16:00,1.56183,1.56184,1.56159,1.56168,408300005.0
2005-07-19 04:17:00,1.56165,1.56177,1.56152,1.56166,255500002.0
2005-07-19 04:18:00,1.56157,1.56169,1.56157,1.56169,35200000.0
2005-07-19 04:19:00,1.56155,1.5616,1.56139,1.56141,198900002.0
2005-07-19 04:20:00,1.56128,1.56196,1.56127,1.56127,349700001.0
2005-07-19 04:21:00,1.56161,1.56168,1.56147,1.56152,395800000.0
2005-07-19 04:22:00,1.56155,1.56166,1.56143,1.56163,153200000.0
2005-07-19 04:23:00,1.56165,1.56175,1.5615,1.5616,395899995.0
2005-07-19 04:24:00,1.5616,1.56175,1.56156,1.5617,323400002.0
2005-07-19 04:25:00,1.56168,1.56175,1.56148,1.56168,352199996.0
2005-07-19 04:26:00,1.56179,1.56196,1.56177,1.56182,254500002.0
2005-07-19 04:27:00,1.56175,1.56175,1.5617,1.5617,85400000.0
2005-07-19 04:28:00,1.56155,1.56172,1.56149,1.56159,176700001.0
2005-07-19 04:29:00,1.5617,1.5617,1.56152,1.56152,137100000.0
2005-07-19 04:30:00,1.56153,1.56177,1.56153,1.56177,40000001.0
2005-07-19 04:31:00,1.56207,1.56207,1.56146,1.56172,302300000.0
2005-07-19 04:32:00,1.5616,1.56183,1.5616,1.56174,338700002.0
2005-07-19 04:33:00,1.56162,1.56187,1.56158,1.5618,224100002.0
2005-07-19 04:34:00,1.56173,1.56173,1.56155,1.56167,205399997.0
2005-07-19 04:35:00,1.56162,1.56173,1.56145,1.56164,135400001.0
2005-07-19 04:36:00,1.56172,1.56198,1.56168,1.56188,201499998.0
2005-07-19 04:37:00,1.56202,1.56202,1.56164,1.56171,220699999.0
2005-07-19 04:38:00,1.56188,1.56194,1.56174,1.56188,299700001.0
2005-07-19 04:39:00,1.5619,1.56195,1.5617,1.5618,353400000.0
2005-07-19 04:40:00,1.56195,1.562,1.56184,1.56184,177700000.0
2005-07-19 04:41:00,1.56188,1.562,1.56181,1.56195,121800001.0
2005-07-19 04:42:00,1.56195,1.56213,1.56188,1.56188,423200002.0
2005-07-19 04:43:00,1.56191,1.56225,1.56187,1.56196,464000005.0
2005-07-19 04:44:00,1.562,1.56209,1.56191,1.56191,243100002.0
2005-07-19 04:45:00,1.56187,1.56204,1.56176,1.56181,299500000.0
2005-07-19 04:46:00,1.56195,1.56211,1.56178,1.56178,196599998.0
2005-07-19 04:47:00,1.56212,1.56224,1.5619,1.56204,220599999.0
2005-07-19 04:48:00,1.56196,1.56206,1.56181,1.56191,148600000.0
2005-07-19 04:49:00,1.56193,1.56197,1.56174,1.5619,507699993.0
2005-07-19 04:50:00,1.56186,1.56186,1.56159,1.56171,221500001.0
2005-07-19 04:51:00,1.56184,1.56184,1.56161,1.56162,342200001.0
2005-07-19 04:52:00,1.56212,1.56212,1.56153,1.56165,264400001.0
2005-07-19 04:53:00,1.56147,1.56178,1.56147,1.56178,77299998.0
2005-07-19 04:54:00,1.56197,1.56204,1.56166,1.56193,533499994.0
2005-07-19 04:55:00,1.56165,1.5617,1.56152,1.56158,139699999.0
2005-07-19 04:56:00,1.5617,1.5617,1.5616,1.5616,57500000.0
2005-07-19 04:57:00,1.56159,1.56175,1.56155,1.56175,259899999.0
2005-07-19 04:58:00,1.56178,1.56188,1.56168,1.56175,359899994.0
2005-07-19 04:59:00,1.5618,1.5619,1.5618,1.5619,51100000.0
2005-07-19 05:00:00,1.56172,1.56187,1.56163,1.56173,403500003.0
2005-07-19 05:01:00,1.5617,1.56173,1.56156,1.5617,236400003.0
2005-07-19 05:02:00,1.5615,1.56175,1.5615,1.5617,322600006.0
2005-07-19 05:03:00,1.56175,1.56175,1.56153,1.56155,196300001.0
2005-07-19 05:04:00,1.56154,1.56195,1.56152,1.56163,336699997.0
2005-07-19 05:05:00,1.56163,1.56171,1.56148,1.56148,187100001.0
2005-07-19 05:06:00,1.56162,1.56168,1.56149,1.56155,162200000.0
2005-07-19 05:07:00,1.5617,1.56175,1.56162,1.56173,243400001.0
2005-07-19 05:08:00,1.5619,1.56197,1.56145,1.56145,279100001.0
2005-07-19 05:09:00,1.56155,1.56168,1.56155,1.56168,44800000.0
2005-07-19 05:10:00,1.56124,1.56169,1.56121,1.56167,411399998.0
2005-07-19 05:11:00,1.56167,1.56175,1.56149,1.56165,91599998.0
2005-07-19 05:12:00,1.56153,1.56181,1.56145,1.56181,304700000.0
2005-07-19 05:13:00,1.56178,1.56184,1.56157,1.56164,292900005.0
2005-07-19 05:14:00,1.56168,1.5618,1.56161,1.56171,213399998.0
2005-07-19 05:15:00,1.56182,1.56185,1.56166,1.56166,84200000.0
2005-07-19 05:16:00,1.56192,1.56206,1.56184,1.56206,166800002.0
2005-07-19 05:17:00,1.56198,1.56205,1.56192,1.562,101400000.0
2005-07-19 05:18:00,1.56189,1.56205,1.56184,1.56197,242599998.0
2005-07-19 05:19:00,1.56197,1.56198,1.56173,1.56184,333900000.0
2005-07-19 05:20:00,1.56163,1.56209,1.56154,1.56195,357900002.0
2005-07-19 05:21:00,1.562,1.562,1.5617,1.5617,255400000.0
2005-07-19 05:22:00,1.56187,1.56203,1.56181,1.56191,261700001.0
2005-07-19 05:23:00,1.56182,1.56198,1.56167,1.56192,190800001.0
2005-07-19 05:24:00,1.56188,1.56202,1.5617,1.56175,375399998.0
2005-07-19 05:25:00,1.56168,1.56175,1.56157,1.56161,296400000.0
2005-07-19 05:26:00,1.5617,1.56175,1.56162,1.56168,128699999.0
2005-07-19 05:27:00,1.56163,1.56219,1.56163,1.56217,300800003.0
2005-07-19 05:28:00,1.56175,1.56175,1.5617,1.5617,34300000.0
2005-07-19 05:29:00,1.5617,1.56175,1.56162,1.56168,65500000.0
2005-07-19 05:30:00,1.56169,1.5618,1.56164,1.5618,123000000.0
2005-07-19 05:31:00,1.56185,1.562,1.56168,1.56177,357500001.0
2005-07-19 05:32:00,1.56162,1.56183,1.56162,1.56179,203699999.0
2005-07-19 05:33:00,1.56173,1.56185,1.56158,1.56173,194300002.0
2005-07-19 05:34:00,1.5617,1.56175,1.56153,1.56168,298499997.0
2005-07-19 05:35:00,1.5617,1.5617,1.5616,1.5616,12000000.0
2005-07-19 05:36:00,1.56156,1.5621,1.56156,1.5621,358500004.0
2005-07-19 05:37:00,1.56211,1.56223,1.56194,1.56208,362200006.0
2005-07-19 05:38:00,1.56208,1.5622,1.56194,1.56201,152500000.0
2005-07-19 05:39:00,1.56179,1.56199,1.56168,1.56176,213900000.0
2005-07-19 05:40:00,1.56195,1.56195,1.56171,1.56171,167000000.0
2005-07-19 05:41:00,1.56187,1.56201,1.56187,1.56201,53000000.0
2005-07-19 05:42:00,1.56198,1.56203,1.5618,1.56196,252699997.0
2005-07-19 05:43:00,1.56183,1.56205,1.56183,1.56198,336799998.0
2005-07-19 05:44:00,1.5618,1.5621,1.56173,1.5619,509500004.0
2005-07-19 05:45:00,1.5619,1.56197,1.56182,1.56186,240300003.0
2005-07-19 05:46:00,1.56241,1.56251,1.56193,1.56237,468799999.0
2005-07-19 05:47:00,1.56205,1.56205,1.56177,1.56189,390200005.0
2005-07-19 05:48:00,1.56194,1.56208,1.56184,1.56197,391100001.0
2005-07-19 05:49:00,1.562,1.56208,1.56176,1.56176,232800002.0
2005-07-19 05:50:00,1.56198,1.56205,1.56182,1.562,319200004.0
2005-07-19 05:51:00,1.56193,1.56208,1.56187,1.562,179800000.0
2005-07-19 05:52:00,1.56183,1.562,1.56182,1.56192,452700002.0
2005-07-19 05:53:00,1.56217,1.56222,1.56176,1.56178,387300001.0
2005-07-19 05:54:00,1.5619,1.56198,1.5617,1.5617,310400001.0
2005-07-19 05:55:00,1.56173,1.56195,1.56173,1.5619,185600002.0
2005-07-19 05:56:00,1.56181,1.56193,1.56181,1.56193,147600003.0
2005-07-19 05:57:00,1.56179,1.56195,1.56176,1.56195,197500001.0
2005-07-19 05:58:00,1.56187,1.56199,1.5618,1.56196,316199997.0
2005-07-19 05:59:00,1.56199,1.56205,1.56187,1.562,409100003.0
2005-07-19 06:00:00,1.56188,1.56205,1.56178,1.56205,281399999.0
2005-07-19 06:01:00,1.56205,1.56208,1.56185,1.56187,313900004.0
2005-07-19 06:02:00,1.56201,1.56204,1.56186,1.56186,174100001.0
2005-07-19 06:03:00,1.56178,1.56178,1.56147,1.56152,294700000.0
2005-07-19 06:04:00,1.56148,1.56185,1.56148,1.5617,451200001.0
2005-07-19 06:05:00,1.56181,1.56201,1.56176,1.56183,188500004.0
2005-07-19 06:06:00,1.56182,1.56193,1.56176,1.56183,325499997.0
2005-07-19 06:07:00,1.56169,1.56187,1.56159,1.56185,443799999.0
2005-07-19 06:08:00,1.56182,1.56189,1.56158,1.56173,347099999.0
2005-07-19 06:09:00,1.56178,1.56188,1.56167,1.5618,259899997.0
2005-07-19 06:10:00,1.56163,1.56177,1.56147,1.56163,330399997.0
2005-07-19 06:11:00,1.56154,1.56161,1.56131,1.56149,319700001.0
2005-07-19 06:12:00,1.56138,1.56192,1.56138,1.56192,138499999.0
2005-07-19 06:13:00,1.56177,1.56177,1.56143,1.5615,358600001.0
2005-07-19 06:14:00,1.56149,1.56166,1.56137,1.56156,209199998.0
2005-07-19 06:15:00,1.56167,1.56172,1.56151,1.56167,311600002.0
2005-07-19 06:16:00,1.56165,1.56184,1.56163,1.56172,201599999.0
2005-07-19 06:17:00,1.56155,1.56168,1.56149,1.56157,179599999.0
2005-07-19 06:18:00,1.56167,1.56175,1.56155,1.5617,286400002.0
2005-07-19 06:19:00,1.56158,1.56175,1.56152,1.56165,376599994.0
2005-07-19 06:20:00,1.56175,1.56175,1.56154,1.56159,264400004.0
2005-07-19 06:21:00,1.56163,1.5618,1.56163,1.56178,285099997.0
2005-07-19 06:22:00,1.5617,1.5617,1.5614,1.5614,366399998.0
2005-07-19 06:23:00,1.56161,1.56167,1.56128,1.56151,311200002.0
2005-07-19 06:24:00,1.56172,1.56178,1.56155,1.5617,190000000.0
2005-07-19 06:25:00,1.56168,1.56168,1.56152,1.56153,280200001.0
2005-07-19 06:26:00,1.56177,1.56177,1.56144,1.56152,226900002.0
2005-07-19 06:27:00,1.56169,1.56177,1.56163,1.56175,339300000.0
2005-07-19 06:28:00,1.56192,1.56205,1.56165,1.56181,273699999.0
2005-07-19 06:29:00,1.56167,1.56177,1.56161,1.56169,168499999.0
2005-07-19 06:30:00,1.56171,1.56171,1.56149,1.56163,164099997.0
2005-07-19 06:31:00,1.56159,1.56169,1.56151,1.56161,73500000.0
2005-07-19 06:32:00,1.56153,1.56168,1.56153,1.56162,343900001.0
2005-07-19 06:33:00,1.56174,1.56192,1.56145,1.56171,353199997.0
2005-07-19 06:34:00,1.56165,1.56165,1.56146,1.56157,358800006.0
2005-07-19 06:35:00,1.56152,1.56188,1.56152,1.56188,243800004.0
2005-07-19 06:36:00,1.56185,1.56185,1.56154,1.56154,95000001.0
2005-07-19 06:37:00,1.5617,1.56175,1.5617,1.56175,20000000.0
2005-07-19 06:38:00,1.56169,1.5618,1.56166,1.56168,141600001.0
2005-07-19 06:39:00,1.56163,1.56175,1.56152,1.56157,228299999.0
2005-07-19 06:40:00,1.56155,1.5617,1.5615,1.56167,236700001.0
2005-07-19 06:41:00,1.56197,1.56203,1.56186,1.56186,40000000.0
2005-07-19 06:42:00,1.56193,1.56225,1.56174,1.56211,332899997.0
2005-07-19 06:43:00,1.56218,1.56246,1.56218,1.5623,255400001.0
2005-07-19 06:44:00,1.5622,1.56237,1.56213,1.56237,283999999.0
2005-07-19 06:45:00,1.56233,1.5625,1.56222,1.56227,369600004.0
2005-07-19 06:46:00,1.56242,1.56244,1.56217,1.56217,350300005.0
2005-07-19 06:47:00,1.56238,1.56238,1.56221,1.56231,214600001.0
2005-07-19 06:48:00,1.56238,1.56244,1.56227,1.56232,229300000.0
2005-07-19 06:49:00,1.56238,1.56238,1.56215,1.56215,79800001.0
2005-07-19 06:50:00,1.5621,1.5624,1.5621,1.56233,264100000.0
2005-07-19 06:51:00,1.56226,1.56238,1.56218,1.56238,205500000.0
2005-07-19 06:52:00,1.56234,1.56245,1.56225,1.56233,322599998.0
2005-07-19 06:53:00,1.5622,1.5623,1.56215,1.56228,343200001.0
2005-07-19 06:54:00,1.56227,1.56246,1.56216,1.56234,404599999.0
2005-07-19 06:55:00,1.56242,1.5625,1.5623,1.56236,197200000.0
2005-07-19 06:56:00,1.56225,1.56245,1.56225,1.56243,281400000.0
2005-07-19 06:57:00,1.56255,1.56276,1.56229,1.56244,243500000.0
2005-07-19 06:58:00,1.56241,1.56253,1.56241,1.56253,122299999.0
2005-07-19 06:59:00,1.56238,1.56249,1.56232,1.56249,333400004.0
2005-07-19 07:00:00,1.56236,1.56255,1.56236,1.56252,221399998.0
2005-07-19 07:01:00,1.56242,1.56253,1.56236,1.56247,377799997.0
2005-07-19 07:02:00,1.5623,1.5624,1.5623,1.5624,46400000.0
2005-07-19 07:03:00,1.56245,1.56253,1.56238,1.56238,136200002.0
2005-07-19 07:04:00,1.5625,1.56262,1.56227,1.56252,368899997.0
2005-07-19 07:05:00,1.56254,1.56264,1.56246,1.5626,210299998.0
2005-07-19 07:06:00,1.56238,1.56266,1.56238,1.56254,159199999.0
2005-07-19 07:07:00,1.5624,1.5625,1.5624,1.5625,32000000.0
2005-07-19 07:08:00,1.56242,1.56248,1.56233,1.56233,335599997.0
2005-07-19 07:09:00,1.5625,1.56257,1.5623,1.5623,298299995.0
2005-07-19 07:10:00,1.56233,1.56253,1.56233,1.56253,53400000.0
2005-07-19 07:11:00,1.56235,1.56255,1.56235,1.5625,180700004.0
2005-07-19 07:12:00,1.56238,1.56261,1.56238,1.56257,164100000.0
2005-07-19 07:13:00,1.56243,1.56265,1.56241,1.5625,206900001.0
2005-07-19 07:14:00,1.56252,1.56258,1.56239,1.56251,75300001.0
2005-07-19 07:15:00,1.56255,1.56262,1.56238,1.56254,321700002.0
2005-07-19 07:16:00,1.56234,1.56257,1.56234,1.56251,223799997.0
2005-07-19 07:17:00,1.56247,1.56259,1.56241,1.56251,303700005.0
2005-07-19 07:18:00,1.56253,1.56264,1.56242,1.56249,372399994.0
2005-07-19 07:19:00,1.56246,1.56258,1.56235,1.56248,325300001.0
2005-07-19 07:20:00,1.56247,1.56269,1.56247,1.56263,361700004.0
2005-07-19 07:21:00,1.56259,1.56269,1.56245,1.56256,354099996.0
2005-07-19 07:22:00,1.5624,1.56268,1.5624,1.56268,291799998.0
2005-07-19 07:23:00,1.56248,1.56248,1.56216,1.56216,256900002.0
2005-07-19 07:24:00,1.56226,1.5625,1.56217,1.5625,239000002.0
2005-07-19 07:25:00,1.56242,1.56254,1.5622,1.56225,357900003.0
2005-07-19 07:26:00,1.56233,1.56233,1.56199,1.5621,252300004.0
2005-07-19 07:27:00,1.56224,1.56237,1.56208,1.56225,271499998.0
2005-07-19 07:28:00,1.56238,1.56238,1.56219,1.56234,422199999.0
2005-07-19 07:29:00,1.56229,1.5624,1.56229,1.56229,198000005.0
2005-07-19 07:30:00,1.56213,1.56238,1.56212,1.56228,416000000.0
2005-07-19 07:31:00,1.56229,1.56247,1.56226,1.56247,167700003.0
2005-07-19 07:32:00,1.56251,1.56258,1.56231,1.56231,255699998.0
2005-07-19 07:33:00,1.56252,1.56254,1.56226,1.56245,358600001.0
2005-07-19 07:34:00,1.5623,1.56246,1.56217,1.56224,332899999.0
2005-07-19 07:35:00,1.56202,1.56237,1.56202,1.56215,463100003.0
2005-07-19 07:36:00,1.56218,1.56228,1.56205,1.56225,213800005.0
2005-07-19 07:37:00,1.56208,1.56227,1.56201,1.56201,494600003.0
2005-07-19 07:38:00,1.56212,1.56226,1.56207,1.56226,221900002.0
2005-07-19 07:39:00,1.56235,1.56254,1.56228,1.56235,282900000.0
2005-07-19 07:40:00,1.56235,1.56253,1.56235,1.56238,340200002.0
2005-07-19 07:41:00,1.56244,1.56253,1.56209,1.56233,309600004.0
2005-07-19 07:42:00,1.56232,1.56253,1.56232,1.56249,331300001.0
2005-07-19 07:43:00,1.56237,1.56248,1.56226,1.5624,239300000.0
2005-07-19 07:44:00,1.5623,1.56253,1.5623,1.56235,277000002.0
2005-07-19 07:45:00,1.56244,1.56252,1.56231,1.5624,409800000.0
2005-07-19 07:46:00,1.56233,1.56241,1.56227,1.56234,85099999.0
2005-07-19 07:47:00,1.56225,1.56239,1.56221,1.5623,272800000.0
2005-07-19 07:48:00,1.56227,1.56227,1.56205,1.5621,328899997.0
2005-07-19 07:49:00,1.56205,1.56219,1.56204,1.56211,310800003.0
2005-07-19 07:50:00,1.56206,1.56221,1.56195,1.56215,261100003.0
2005-07-19 07:51:00,1.56223,1.56243,1.56207,1.56219,286199998.0
2005-07-19 07:52:00,1.56216,1.56232,1.56199,1.56209,355900003.0
2005-07-19 07:53:00,1.56215,1.56225,1.56196,1.5621,211800002.0
2005-07-19 07:54:00,1.5618,1.56217,1.5618,1.56217,431099993.0
2005-07-19 07:55:00,1.56208,1.56226,1.56189,1.56204,424899999.0
2005-07-19 07:56:00,1.56225,1.56225,1.56216,1.56216,53600000.0
2005-07-19 07:57:00,1.56197,1.56204,1.56186,1.56186,188400000.0
2005-07-19 07:58:00,1.56192,1.56201,1.56176,1.5619,184999998.0
2005-07-19 07:59:00,1.56183,1.5619,1.56168,1.56187,272800003.0
2005-07-19 08:00:00,1.56182,1.56191,1.56165,1.56175,282999996.0
2005-07-19 08:01:00,1.56156,1.56185,1.56151,1.56185,349200006.0
2005-07-19 08:02:00,1.562,1.56206,1.56183,1.56191,217100000.0
2005-07-19 08:03:00,1.56183,1.56219,1.56183,1.56213,212500000.0
2005-07-19 08:04:00,1.56193,1.56199,1.56185,1.56186,361999999.0
2005-07-19 08:05:00,1.56177,1.56186,1.56173,1.56174,87100000.0
2005-07-19 08:06:00,1.56157,1.56157,1.56128,1.56128,393099999.0
2005-07-19 08:07:00,1.56155,1.56186,1.56155,1.56186,418299999.0
2005-07-19 08:08:00,1.56168,1.56186,1.56168,1.56185,487999996.0
2005-07-19 08:09:00,1.56174,1.56183,1.5616,1.56165,277600000.0
2005-07-19 08:10:00,1.56151,1.56173,1.56126,1.56155,273400000.0
2005-07-19 08:11:00,1.56161,1.56182,1.56161,1.56169,262699998.0
2005-07-19 08:12:00,1.56164,1.56164,1.56146,1.56146,116699999.0
2005-07-19 08:13:00,1.56168,1.56175,1.56156,1.56167,330000004.0
2005-07-19 08:14:00,1.56162,1.56177,1.56147,1.56163,388299999.0
2005-07-19 08:15:00,1.56176,1.56184,1.56159,1.56165,474400001.0
2005-07-19 08:16:00,1.56149,1.56173,1.56149,1.56173,39400000.0
2005-07-19 08:17:00,1.56172,1.56178,1.56159,1.56166,32000000.0
2005-07-19 08:18:00,1.56176,1.5619,1.56166,1.56174,124300001.0
2005-07-19 08:19:00,1.56172,1.56193,1.56162,1.56193,257300005.0
2005-07-19 08:20:00,1.56187,1.56195,1.56174,1.5619,289799993.0
2005-07-19 08:21:00,1.56181,1.56203,1.56165,1.56196,171000000.0
2005-07-19 08:22:00,1.56197,1.562,1.56181,1.56185,248600000.0
2005-07-19 08:23:00,1.5619,1.56213,1.56189,1.56196,304099997.0
2005-07-19 08:24:00,1.56197,1.5621,1.56188,1.56208,210300002.0
2005-07-19 08:25:00,1.56203,1.56204,1.56188,1.56191,330299995.0
2005-07-19 08:26:00,1.56204,1.56213,1.56189,1.56198,345099999.0
2005-07-19 08:27:00,1.56192,1.56213,1.56187,1.56211,104100000.0
2005-07-19 08:28:00,1.562,1.56215,1.56196,1.56208,188400000.0
2005-07-19 08:29:00,1.56208,1.5621,1.56189,1.56194,342200001.0
2005-07-19 08:30:00,1.56196,1.56208,1.56186,1.56202,289399999.0
2005-07-19 08:31:00,1.56192,1.56215,1.56192,1.5621,249200000.0
2005-07-19 08:32:00,1.5621,1.56215,1.562,1.562,314800002.0
2005-07-19 08:33:00,1.56217,1.56217,1.56192,1.56197,256300000.0
2005-07-19 08:34:00,1.56206,1.56206,1.56189,1.56196,175099999.0
2005-07-19 08:35:00,1.56196,1.56203,1.56182,1.56195,288400000.0
2005-07-19 08:36:00,1.56198,1.56203,1.56183,1.56197,129700003.0
2005-07-19 08:37:00,1.56201,1.56203,1.56184,1.56196,264299997.0
2005-07-19 08:38:00,1.5619,1.5619,1.56176,1.56178,16000000.0
2005-07-19 08:39:00,1.56192,1.56202,1.56182,1.56197,209300000.0
2005-07-19 08:40:00,1.56199,1.56211,1.56193,1.56199,315400000.0
2005-07-19 08:41:00,1.56196,1.56208,1.56186,1.56201,390900005.0
2005-07-19 08:42:00,1.56194,1.5621,1.56192,1.56208,416900005.0
2005-07-19 08:43:00,1.56192,1.56209,1.56192,1.56209,156900001.0
2005-07-19 08:44:00,1.56202,1.5621,1.56194,1.562,131400004.0
2005-07-19 08:45:00,1.56203,1.56213,1.56175,1.56208,221600002.0
2005-07-19 08:46:00,1.56183,1.56217,1.56183,1.56217,306100002.0
2005-07-19 08:47:00,1.56208,1.56228,1.56205,1.56212,256400000.0
2005-07-19 08:48:00,1.56217,1.56229,1.56187,1.56219,383000000.0
2005-07-19 08:49:00,1.56219,1.56246,1.56207,1.56232,259199999.0
2005-07-19 08:50:00,1.56221,1.56234,1.56205,1.56212,216499997.0
2005-07-19 08:51:00,1.56209,1.56213,1.56196,1.56198,115000002.0
2005-07-19 08:52:00,1.56223,1.56223,1.56199,1.56201,265300001.0
2005-07-19 08:53:00,1.56212,1.56232,1.56212,1.56232,215699999.0
2005-07-19 08:54:00,1.56223,1.56232,1.56209,1.5622,227499998.0
2005-07-19 08:55:00,1.56247,1.56247,1.56225,1.56243,410899999.0
2005-07-19 08:56:00,1.56221,1.56244,1.56221,1.56234,499900000.0
2005-07-19 08:57:00,1.56237,1.56242,1.56221,1.56221,315899997.0
2005-07-19 08:58:00,1.56221,1.56239,1.56218,1.56237,328999997.0
2005-07-19 08:59:00,1.56227,1.56239,1.56227,1.56239,133300002.0
2005-07-19 09:00:00,1.56226,1.56233,1.56213,1.56226,230499999.0
2005-07-19 09:01:00,1.56216,1.56237,1.56216,1.56235,239100004.0
2005-07-19 09:02:00,1.5623,1.56249,1.56226,1.56233,356000005.0
2005-07-19 09:03:00,1.56222,1.56235,1.56214,1.56222,206700003.0
2005-07-19 09:04:00,1.56218,1.56244,1.56218,1.56238,321800001.0
2005-07-19 09:05:00,1.56226,1.56242,1.56216,1.56242,233500000.0
2005-07-19 09:06:00,1.56245,1.56254,1.56235,1.56243,297300001.0
2005-07-19 09:07:00,1.56251,1.56258,1.56234,1.56245,217799999.0
2005-07-19 09:08:00,1.56262,1.56262,1.56238,1.5624,141499998.0
2005-07-19 09:09:00,1.56248,1.56268,1.56246,1.56268,237400003.0
2005-07-19 09:10:00,1.56269,1.56276,1.5626,1.56265,224500002.0
2005-07-19 09:11:00,1.56257,1.5628,1.56257,1.56278,274000005.0
2005-07-19 09:12:00,1.56275,1.56275,1.5625,1.56274,107900000.0
2005-07-19 09:13:00,1.56274,1.5629,1.56273,1.56285,425600003.0
2005-07-19 09:14:00,1.5626,1.56278,1.56249,1.56255,364900003.0
2005-07-19 09:15:00,1.56252,1.56258,1.56235,1.5624,328000003.0
2005-07-19 09:16:00,1.56253,1.56258,1.56236,1.5624,213099999.0
2005-07-19 09:17:00,1.56239,1.56239,1.56218,1.56226,258400001.0
2005-07-19 09:18:00,1.56238,1.56268,1.56228,1.56258,185199999.0
2005-07-19 09:19:00,1.56246,1.56276,1.56246,1.56276,435400001.0
2005-07-19 09:20:00,1.56292,1.56321,1.5629,1.56297,303800004.0
2005-07-19 09:21:00,1.56307,1.56331,1.56303,1.56331,91799999.0
2005-07-19 09:22:00,1.56342,1.56349,1.56323,1.56335,248799998.0
2005-07-19 09:23:00,1.56345,1.56373,1.56345,1.56372,103300000.0
2005-07-19 09:24:00,1.56354,1.56376,1.56354,1.56366,360099993.0
2005-07-19 09:25:00,1.56365,1.56379,1.5635,1.56365,259099998.0
2005-07-19 09:26:00,1.56349,1.56358,1.56336,1.56353,428100005.0
2005-07-19 09:27:00,1.56337,1.56348,1.56324,1.56347,293099999.0
2005-07-19 09:28:00,1.56331,1.5634,1.56309,1.56322,262700001.0
2005-07-19 09:29:00,1.56323,1.56338,1.56321,1.56338,349900004.0
2005-07-19 09:30:00,1.56343,1.56343,1.56322,1.56338,295300000.0
2005-07-19 09:31:00,1.56318,1.56342,1.56318,1.56318,263800000.0
2005-07-19 09:32:00,1.56333,1.56337,1.56316,1.5633,391600002.0
2005-07-19 09:33:00,1.56325,1.56332,1.56312,1.56328,300399998.0
2005-07-19 09:34:00,1.56317,1.56327,1.56296,1.56296,299299998.0
2005-07-19 09:35:00,1.56312,1.56318,1.56297,1.56304,261700004.0
2005-07-19 09:36:00,1.5631,1.56315,1.56287,1.56287,222199999.0
2005-07-19 09:37:00,1.56288,1.563,1.56282,1.56282,240800000.0
2005-07-19 09:38:00,1.56293,1.56316,1.56276,1.56316,207400003.0
2005-07-19 09:39:00,1.56309,1.5632,1.56297,1.56304,136499999.0
2005-07-19 09:40:00,1.56298,1.56303,1.56278,1.56282,272500002.0
2005-07-19 09:41:00,1.5631,1.5632,1.56301,1.56303,236799998.0
2005-07-19 09:42:00,1.56295,1.56315,1.56295,1.56306,347499997.0
2005-07-19 09:43:00,1.56313,1.56315,1.56295,1.56307,233999998.0
2005-07-19 09:44:00,1.56319,1.56338,1.56311,1.56311,187099998.0
2005-07-19 09:45:00,1.56337,1.56338,1.56323,1.56323,41800001.0
2005-07-19 09:46:00,1.56362,1.56368,1.56359,1.56361,137300001.0
2005-07-19 09:47:00,1.56368,1.56372,1.56354,1.56354,323500003.0
2005-07-19 09:48:00,1.56362,1.56381,1.56354,1.5637,347100003.0
2005-07-19 09:49:00,1.56383,1.56401,1.56373,1.56373,185200001.0
2005-07-19 09:50:00,1.56384,1.56392,1.56363,1.56378,218599997.0
2005-07-19 09:51:00,1.56377,1.56382,1.56366,1.56377,372900000.0
2005-07-19 09:52:00,1.56375,1.56384,1.56365,1.56365,266600000.0
2005-07-19 09:53:00,1.56359,1.56383,1.56353,1.56383,287800000.0
2005-07-19 09:54:00,1.56382,1.56391,1.56361,1.56361,247200001.0
2005-07-19 09:55:00,1.5637,1.56384,1.56346,1.56383,328700001.0
2005-07-19 09:56:00,1.56376,1.56376,1.56354,1.56354,145400001.0
2005-07-19 09:57:00,1.56365,1.56368,1.56352,1.56352,470199997.0
2005-07-19 09:58:00,1.5636,1.56363,1.56351,1.56355,59100000.0
2005-07-19 09:59:00,1.56358,1.56364,1.56345,1.56348,267700001.0
2005-07-19 10:00:00,1.56337,1.56351,1.56334,1.56346,387900000.0
2005-07-19 10:01:00,1.56353,1.56355,1.56336,1.56347,292299997.0
2005-07-19 10:02:00,1.56343,1.56357,1.56321,1.56343,392800004.0
2005-07-19 10:03:00,1.56361,1.56367,1.56344,1.56356,437200002.0
2005-07-19 10:04:00,1.56365,1.56365,1.5636,1.5636,150100003.0
2005-07-19 10:05:00,1.56354,1.56367,1.56343,1.56365,426600001.0
2005-07-19 10:06:00,1.56352,1.56366,1.56344,1.56344,314200002.0
2005-07-19 10:07:00,1.56348,1.56355,1.56331,1.5635,329299997.0
2005-07-19 10:08:00,1.56346,1.56355,1.56321,1.56346,541300001.0
2005-07-19 10:09:00,1.56325,1.56347,1.56321,1.56333,318899998.0
2005-07-19 10:10:00,1.56325,1.56325,1.56294,1.56294,192699998.0
2005-07-19 10:11:00,1.563,1.56321,1.563,1.56306,233300000.0
2005-07-19 10:12:00,1.56299,1.56315,1.56289,1.56304,294499999.0
2005-07-19 10:13:00,1.56309,1.56312,1.56294,1.56308,259699998.0
2005-07-19 10:14:00,1.56313,1.56313,1.56289,1.56302,263500000.0
2005-07-19 10:15:00,1.56309,1.56312,1.56296,1.56296,166700000.0
2005-07-19 10:16:00,1.56307,1.56312,1.56292,1.56294,416300001.0
2005-07-19 10:17:00,1.5632,1.5632,1.56297,1.56297,300400001.0
2005-07-19 10:18:00,1.56283,1.56308,1.56283,1.56285,262100001.0
2005-07-19 10:19:00,1.56291,1.56311,1.56287,1.56287,304800004.0
2005-07-19 10:20:00,1.56291,1.56294,1.56277,1.56283,100599998.0
2005-07-19 10:21:00,1.56264,1.56293,1.56264,1.56293,284300003.0
2005-07-19 10:22:00,1.56277,1.56306,1.56272,1.56296,319900004.0
2005-07-19 10:23:00,1.56285,1.56293,1.56271,1.56293,317400001.0
2005-07-19 10:24:00,1.5631,1.5633,1.56269,1.56297,222800003.0
2005-07-19 10:25:00,1.56294,1.56309,1.56272,1.5629,445900002.0
2005-07-19 10:26:00,1.56286,1.56312,1.56286,1.56308,365899998.0
2005-07-19 10:27:00,1.563,1.56307,1.56289,1.56297,292599999.0
2005-07-19 10:28:00,1.56273,1.56328,1.56266,1.56303,313799995.0
2005-07-19 10:29:00,1.56295,1.56303,1.56281,1.5629,32600000.0
2005-07-19 10:30:00,1.5629,1.563,1.56271,1.56283,341599995.0
2005-07-19 10:31:00,1.56288,1.56288,1.56261,1.56271,266899996.0
2005-07-19 10:32:00,1.56268,1.56285,1.5626,1.56275,344900005.0
2005-07-19 10:33:00,1.56277,1.56285,1.5626,1.56269,251599999.0
2005-07-19 10:34:00,1.56269,1.56285,1.56262,1.56275,194299997.0
2005-07-19 10:35:00,1.5628,1.56291,1.56268,1.56268,64800000.0
2005-07-19 10:36:00,1.56278,1.5629,1.56275,1.56278,194100001.0
2005-07-19 10:37:00,1.5628,1.5629,1.5627,1.56272,379999999.0
2005-07-19 10:38:00,1.56278,1.56294,1.56275,1.56283,281400001.0
2005-07-19 10:39:00,1.56282,1.56288,1.5627,1.56276,240599999.0
2005-07-19 10:40:00,1.5627,1.56302,1.5627,1.56297,185599998.0
2005-07-19 10:41:00,1.56278,1.56294,1.5627,1.56285,272400002.0
2005-07-19 10:42:00,1.56279,1.56291,1.56273,1.56288,294199999.0
2005-07-19 10:43:00,1.56283,1.56293,1.56243,1.56293,446599999.0
2005-07-19 10:44:00,1.56288,1.56295,1.56272,1.5629,242199998.0
2005-07-19 10:45:00,1.56295,1.56295,1.5629,1.5629,73200002.0
2005-07-19 10:46:00,1.5627,1.56295,1.56266,1.56281,311799994.0
2005-07-19 10:47:00,1.56293,1.56299,1.56281,1.56295,267800001.0
2005-07-19 10:48:00,1.56297,1.56311,1.56297,1.56311,111800002.0
2005-07-19 10:49:00,1.56305,1.56321,1.56303,1.56311,347700000.0
2005-07-19 10:50:00,1.56293,1.56317,1.56293,1.56312,90000000.0
2005-07-19 10:51:00,1.56284,1.56313,1.56284,1.56313,421800003.0
2005-07-19 10:52:00,1.56297,1.56319,1.56296,1.56315,170999999.0
2005-07-19 10:53:00,1.56311,1.56322,1.56305,1.56322,247000006.0
2005-07-19 10:54:00,1.56303,1.56315,1.563,1.5631,238499999.0
2005-07-19 10:55:00,1.56292,1.56323,1.56292,1.56311,354200000.0
2005-07-19 10:56:00,1.56315,1.56317,1.56295,1.56311,294300000.0
2005-07-19 10:57:00,1.56306,1.56308,1.56281,1.56302,215500000.0
2005-07-19 10:58:00,1.56304,1.56304,1.56283,1.56283,173600000.0
2005-07-19 10:59:00,1.56295,1.56295,1.5627,1.5627,173600002.0
2005-07-19 11:00:00,1.56298,1.56302,1.5628,1.56287,225999998.0
2005-07-19 11:01:00,1.5629,1.56309,1.5629,1.56298,249100000.0
2005-07-19 11:02:00,1.56295,1.56303,1.56281,1.56299,405600002.0
2005-07-19 11:03:00,1.56297,1.56308,1.5629,1.563,248600001.0
2005-07-19 11:04:00,1.56295,1.5631,1.56278,1.56292,196100003.0
2005-07-19 11:05:00,1.56301,1.56306,1.56289,1.56299,295200001.0
2005-07-19 11:06:00,1.56303,1.56312,1.56295,1.56307,289000003.0
2005-07-19 11:07:00,1.56295,1.56305,1.56291,1.56295,318100001.0
2005-07-19 11:08:00,1.5629,1.563,1.5629,1.563,61500001.0
2005-07-19 11:09:00,1.56299,1.56299,1.56282,1.56287,156399999.0
2005-07-19 11:10:00,1.56271,1.56287,1.56267,1.56279,253000002.0
2005-07-19 11:11:00,1.56289,1.56289,1.56277,1.56277,74499998.0
2005-07-19 11:12:00,1.5629,1.5629,1.56268,1.56277,291700002.0
2005-07-19 11:13:00,1.5628,1.56303,1.56275,1.56303,257500000.0
2005-07-19 11:14:00,1.5631,1.56315,1.56292,1.56301,360400004.0
2005-07-19 11:15:00,1.563,1.56312,1.56285,1.56303,291500005.0
2005-07-19 11:16:00,1.56296,1.56318,1.56296,1.56315,321599995.0
2005-07-19 11:17:00,1.56299,1.56322,1.56299,1.56306,355299999.0
2005-07-19 11:18:00,1.56312,1.56316,1.56295,1.56305,320200003.0
2005-07-19 11:19:00,1.563,1.56315,1.56296,1.56315,240600002.0
2005-07-19 11:20:00,1.56311,1.56312,1.56297,1.56299,545100000.0
2005-07-19 11:21:00,1.56315,1.56315,1.563,1.56308,395800005.0
2005-07-19 11:22:00,1.56288,1.56307,1.56284,1.563,145500001.0
2005-07-19 11:23:00,1.56287,1.56309,1.56283,1.56296,238700000.0
2005-07-19 11:24:00,1.56291,1.56316,1.56291,1.5631,344400002.0
2005-07-19 11:25:00,1.56302,1.56328,1.56294,1.56318,269800000.0
2005-07-19 11:26:00,1.56304,1.56319,1.56299,1.56309,346600001.0
2005-07-19 11:27:00,1.5629,1.56305,1.56289,1.56305,280100006.0
2005-07-19 11:28:00,1.56299,1.5631,1.56289,1.56292,166399999.0
2005-07-19 11:29:00,1.56302,1.5632,1.56295,1.56298,406799997.0
2005-07-19 11:30:00,1.56303,1.56323,1.563,1.56305,349600006.0
2005-07-19 11:31:00,1.56318,1.56318,1.56298,1.563,266000005.0
2005-07-19 11:32:00,1.56301,1.56317,1.56296,1.56314,542700007.0
2005-07-19 11:33:00,1.56307,1.56314,1.56293,1.56313,437599998.0
2005-07-19 11:34:00,1.56298,1.56313,1.56289,1.56309,314500004.0
2005-07-19 11:35:00,1.56294,1.56316,1.5629,1.56305,195200003.0
2005-07-19 11:36:00,1.56307,1.56312,1.56291,1.56295,365200000.0
2005-07-19 11:37:00,1.56299,1.56314,1.56288,1.56296,282900002.0
2005-07-19 11:38:00,1.56317,1.5632,1.56301,1.5631,413699996.0
2005-07-19 11:39:00,1.5631,1.56315,1.56291,1.56299,378799998.0
2005-07-19 11:40:00,1.56305,1.56315,1.56289,1.56306,301800000.0
2005-07-19 11:41:00,1.56302,1.56323,1.56299,1.56316,320500002.0
2005-07-19 11:42:00,1.56306,1.56322,1.56291,1.56313,282399999.0
2005-07-19 11:43:00,1.56318,1.56326,1.56301,1.56304,380000003.0
2005-07-19 11:44:00,1.56292,1.56313,1.56289,1.56313,264400002.0
2005-07-19 11:45:00,1.5632,1.56328,1.56307,1.56312,406900005.0
2005-07-19 11:46:00,1.56322,1.56322,1.5629,1.5629,157399999.0
2005-07-19 11:47:00,1.56285,1.56316,1.56285,1.56315,210399997.0
2005-07-19 11:48:00,1.56296,1.5632,1.56283,1.5632,219899997.0
2005-07-19 11:49:00,1.56319,1.56329,1.563,1.56309,436200000.0
2005-07-19 11:50:00,1.56317,1.5632,1.56298,1.5631,486899993.0
2005-07-19 11:51:00,1.56304,1.56317,1.5629,1.56316,429800000.0
2005-07-19 11:52:00,1.56303,1.56333,1.56303,1.56333,277900002.0
2005-07-19 11:53:00,1.56327,1.56333,1.56313,1.56322,295200003.0
2005-07-19 11:54:00,1.56312,1.56322,1.56287,1.563,415500007.0
2005-07-19 11:55:00,1.56297,1.56328,1.56297,1.56322,287399998.0
2005-07-19 11:56:00,1.56318,1.5634,1.56305,1.56331,173799999.0
2005-07-19 11:57:00,1.56312,1.56337,1.56312,1.56335,274100001.0
2005-07-19 11:58:00,1.56339,1.56342,1.56323,1.56329,185000000.0
2005-07-19 11:59:00,1.56337,1.56342,1.56318,1.56326,249800002.0
2005-07-19 12:00:00,1.56336,1.56344,1.56317,1.56332,308000001.0
2005-07-19 12:01:00,1.56321,1.56343,1.56321,1.56338,246200000.0
2005-07-19 12:02:00,1.5634,1.56345,1.56324,1.56338,441500003.0
2005-07-19 12:03:00,1.56333,1.56345,1.56316,1.56345,263999998.0
2005-07-19 12:04:00,1.56338,1.56345,1.56332,1.5634,56700001.0
2005-07-19 12:05:00,1.56336,1.56343,1.56324,1.56336,231700001.0
2005-07-19 12:06:00,1.56336,1.56345,1.56313,1.5634,324000000.0
2005-07-19 12:07:00,1.5634,1.56345,1.56323,1.56323,259100001.0
2005-07-19 12:08:00,1.56345,1.56345,1.56327,1.56327,408899999.0
2005-07-19 12:09:00,1.56335,1.56349,1.56335,1.56349,83900001.0
2005-07-19 12:10:00,1.5635,1.56359,1.56329,1.56344,315499996.0
2005-07-19 12:11:00,1.56348,1.56358,1.56335,1.56337,452600006.0
2005-07-19 12:12:00,1.56332,1.56355,1.56332,1.56348,331800001.0
2005-07-19 12:13:00,1.56335,1.56355,1.56335,1.56342,200100002.0
2005-07-19 12:14:00,1.5634,1.56351,1.56336,1.56338,310300002.0
2005-07-19 12:15:00,1.56354,1.56354,1.56331,1.5634,254399998.0
2005-07-19 12:16:00,1.56338,1.5635,1.56325,1.56332,144399999.0
2005-07-19 12:17:00,1.56342,1.56354,1.56336,1.56354,387300001.0
2005-07-19 12:18:00,1.5635,1.56355,1.56334,1.56334,295099994.0
2005-07-19 12:19:00,1.56347,1.56351,1.56334,1.56334,214499998.0
2005-07-19 12:20:00,1.56341,1.56361,1.56341,1.56352,405399997.0
2005-07-19 12:21:00,1.56345,1.56355,1.56333,1.56347,54600000.0
2005-07-19 12:22:00,1.56334,1.56348,1.56324,1.56345,245700001.0
2005-07-19 12:23:00,1.56336,1.56345,1.56319,1.56333,147100001.0
2005-07-19 12:24:00,1.56343,1.56351,1.56335,1.56342,192500004.0
2005-07-19 12:25:00,1.56343,1.56347,1.56322,1.56335,440599992.0
2005-07-19 12:26:00,1.56329,1.56345,1.56325,1.56329,244499998.0
2005-07-19 12:27:00,1.56342,1.56347,1.56329,1.56333,267300001.0
2005-07-19 12:28:00,1.56328,1.5635,1.56308,1.56339,159200003.0
2005-07-19 12:29:00,1.56347,1.56353,1.56329,1.56329,320799998.0
2005-07-19 12:30:00,1.56333,1.56349,1.56328,1.56347,172499998.0
2005-07-19 12:31:00,1.56344,1.56353,1.56328,1.56347,171700000.0
2005-07-19 12:32:00,1.56345,1.56361,1.5634,1.56349,383800002.0
2005-07-19 12:33:00,1.56331,1.56346,1.56326,1.56344,160500000.0
2005-07-19 12:34:00,1.56325,1.56336,1.56325,1.56334,80500000.0
2005-07-19 12:35:00,1.56328,1.56335,1.56322,1.5633,100699999.0
2005-07-19 12:36:00,1.56321,1.56334,1.56314,1.56322,219300000.0
2005-07-19 12:37:00,1.56332,1.56341,1.56325,1.56338,244400002.0
2005-07-19 12:38:00,1.56322,1.56344,1.56319,1.56329,332500000.0
2005-07-19 12:39:00,1.56321,1.56336,1.5632,1.5632,302799999.0
2005-07-19 12:40:00,1.56321,1.5634,1.56313,1.56329,336900005.0
2005-07-19 12:41:00,1.56321,1.56332,1.56309,1.56324,185400001.0
2005-07-19 12:42:00,1.5633,1.56335,1.56316,1.56316,167300004.0
2005-07-19 12:43:00,1.56322,1.56337,1.56311,1.56332,371100004.0
2005-07-19 12:44:00,1.56324,1.56341,1.5631,1.5633,117600002.0
2005-07-19 12:45:00,1.5634,1.56359,1.5634,1.56352,146299998.0
2005-07-19 12:46:00,1.56337,1.5635,1.56324,1.5635,487700006.0
2005-07-19 12:47:00,1.56349,1.56358,1.56336,1.5635,193200003.0
2005-07-19 12:48:00,1.56347,1.5636,1.56335,1.56349,214000003.0
2005-07-19 12:49:00,1.56357,1.56376,1.56353,1.56368,307800005.0
2005-07-19 12:50:00,1.56353,1.56362,1.56337,1.56337,351399999.0
2005-07-19 12:51:00,1.56358,1.56364,1.56349,1.56349,179800000.0
2005-07-19 12:52:00,1.56333,1.56356,1.56311,1.56332,415400002.0
2005-07-19 12:53:00,1.56352,1.56358,1.56328,1.5635,196300000.0
2005-07-19 12:54:00,1.56342,1.56355,1.56342,1.56352,412000003.0
2005-07-19 12:55:00,1.56352,1.56352,1.56332,1.56335,175799998.0
2005-07-19 12:56:00,1.56328,1.56346,1.56326,1.56338,309100005.0
2005-07-19 12:57:00,1.56338,1.56345,1.56326,1.56338,137100001.0
2005-07-19 12:58:00,1.5634,1.56347,1.56323,1.5633,289200000.0
2005-07-19 12:59:00,1.56336,1.56353,1.56325,1.56338,140600000.0
2005-07-19 13:00:00,1.5634,1.56347,1.56328,1.56329,244100000.0
2005-07-19 13:01:00,1.56326,1.56337,1.56318,1.5632,197399998.0
2005-07-19 13:02:00,1.56324,1.56332,1.56301,1.56315,249700002.0
2005-07-19 13:03:00,1.5631,1.56332,1.56303,1.56332,108399998.0
2005-07-19 13:04:00,1.56308,1.5633,1.56301,1.5633,136499999.0
2005-07-19 13:05:00,1.56313,1.56327,1.56308,1.56322,322700000.0
2005-07-19 13:06:00,1.56307,1.56333,1.56307,1.56321,306300002.0
2005-07-19 13:07:00,1.56333,1.56344,1.56321,1.56321,372399997.0
2005-07-19 13:08:00,1.56345,1.56345,1.56326,1.56326,136599997.0
2005-07-19 13:09:00,1.56343,1.56343,1.56319,1.56337,347199995.0
2005-07-19 13:10:00,1.56325,1.56351,1.56325,1.56342,135300000.0
2005-07-19 13:11:00,1.56345,1.56345,1.56329,1.56329,44400000.0
2005-07-19 13:12:00,1.5634,1.5634,1.56318,1.56325,178300000.0
2005-07-19 13:13:00,1.56329,1.56347,1.56326,1.56333,206900001.0
2005-07-19 13:14:00,1.56326,1.56338,1.56319,1.56338,152699999.0
2005-07-19 13:15:00,1.56328,1.56345,1.56328,1.56328,214100003.0
2005-07-19 13:16:00,1.56337,1.5634,1.56315,1.56318,343499999.0
2005-07-19 13:17:00,1.56327,1.56341,1.56327,1.56341,105500001.0
2005-07-19 13:18:00,1.56337,1.5635,1.56323,1.56327,358800000.0
2005-07-19 13:19:00,1.56347,1.56358,1.56336,1.56358,179500000.0
2005-07-19 13:20:00,1.56348,1.56355,1.5634,1.5635,203900000.0
2005-07-19 13:21:00,1.56354,1.56354,1.56334,1.56334,215600001.0
2005-07-19 13:22:00,1.56353,1.56353,1.56332,1.56348,290900004.0
2005-07-19 13:23:00,1.56341,1.56349,1.56318,1.56334,239400002.0
2005-07-19 13:24:00,1.56318,1.56349,1.56318,1.56347,286300000.0
2005-07-19 13:25:00,1.56341,1.56356,1.56331,1.56334,445100003.0
2005-07-19 13:26:00,1.5633,1.56341,1.56314,1.56327,513400004.0
2005-07-19 13:27:00,1.56335,1.56345,1.56322,1.5633,302300002.0
2005-07-19 13:28:00,1.56326,1.5635,1.56326,1.56347,215000002.0
2005-07-19 13:29:00,1.56334,1.5634,1.5632,1.56329,287900004.0
2005-07-19 13:30:00,1.56331,1.56343,1.56322,1.56335,178300001.0
2005-07-19 13:31:00,1.56333,1.56342,1.5632,1.56338,320200003.0
2005-07-19 13:32:00,1.56336,1.56358,1.56336,1.56358,316000000.0
2005-07-19 13:33:00,1.56348,1.56358,1.56334,1.56351,364199997.0
2005-07-19 13:34:00,1.56358,1.56358,1.56335,1.56343,151600001.0
2005-07-19 13:35:00,1.56346,1.56367,1.56346,1.56364,350399999.0
2005-07-19 13:36:00,1.56362,1.56375,1.56346,1.56347,169799998.0
2005-07-19 13:37:00,1.56351,1.56376,1.56351,1.56375,262800001.0
2005-07-19 13:38:00,1.5636,1.5638,1.5636,1.56372,287600000.0
2005-07-19 13:39:00,1.56373,1.56373,1.56351,1.56358,172500001.0
2005-07-19 13:40:00,1.56365,1.56374,1.56354,1.56368,273799998.0
2005-07-19 13:41:00,1.56367,1.56374,1.56344,1.56357,328400000.0
2005-07-19 13:42:00,1.56343,1.56358,1.56342,1.56358,215300004.0
2005-07-19 13:43:00,1.5635,1.56358,1.56337,1.5635,264199998.0
2005-07-19 13:44:00,1.56338,1.5635,1.56331,1.5635,262100003.0
2005-07-19 13:45:00,1.56351,1.56356,1.5634,1.56344,70800000.0
2005-07-19 13:46:00,1.56356,1.56369,1.56345,1.56365,199199998.0
2005-07-19 13:47:00,1.56359,1.5636,1.56331,1.56331,286400001.0
2005-07-19 13:48:00,1.56361,1.56361,1.56329,1.56342,370100000.0
2005-07-19 13:49:00,1.56359,1.56369,1.56356,1.5636,136699999.0
2005-07-19 13:50:00,1.5636,1.56365,1.56346,1.5635,285199997.0
2005-07-19 13:51:00,1.56348,1.56366,1.56345,1.5636,191800002.0
2005-07-19 13:52:00,1.56358,1.56366,1.56341,1.56341,377900003.0
2005-07-19 13:53:00,1.56366,1.56369,1.56343,1.56343,155299998.0
2005-07-19 13:54:00,1.56345,1.56353,1.56328,1.56347,282300001.0
2005-07-19 13:55:00,1.56345,1.56361,1.5634,1.56351,382000000.0
2005-07-19 13:56:00,1.56355,1.56355,1.56332,1.56347,195699999.0
2005-07-19 13:57:00,1.5634,1.56362,1.56337,1.56343,355799999.0
2005-07-19 13:58:00,1.56344,1.5636,1.56344,1.5636,40600000.0
2005-07-19 13:59:00,1.5634,1.56368,1.56339,1.56366,274000000.0
2005-07-19 14:00:00,1.56358,1.56365,1.56352,1.5636,93400000.0
2005-07-19 14:01:00,1.56343,1.56365,1.5634,1.5634,296799997.0
2005-07-19 14:02:00,1.56359,1.56367,1.56353,1.56365,386899998.0
2005-07-19 14:03:00,1.56318,1.56367,1.56318,1.56367,146700000.0
2005-07-19 14:04:00,1.56359,1.56369,1.56346,1.56362,309900001.0
2005-07-19 14:05:00,1.56348,1.5637,1.56344,1.5637,280999999.0
2005-07-19 14:06:00,1.56374,1.56385,1.5636,1.56383,300599997.0
2005-07-19 14:07:00,1.56377,1.56379,1.56356,1.56367,297900000.0
2005-07-19 14:08:00,1.56374,1.56374,1.56345,1.56345,256199999.0
2005-07-19 14:09:00,1.56344,1.56363,1.56337,1.5635,375699993.0
2005-07-19 14:10:00,1.56343,1.56361,1.56343,1.56357,400000003.0
2005-07-19 14:11:00,1.56359,1.56365,1.56343,1.56343,313199999.0
2005-07-19 14:12:00,1.56347,1.56358,1.56332,1.56342,400100003.0
2005-07-19 14:13:00,1.56357,1.56365,1.56343,1.56362,234800001.0
2005-07-19 14:14:00,1.5635,1.5635,1.56317,1.56318,213100002.0
2005-07-19 14:15:00,1.56326,1.56336,1.56317,1.56317,386799997.0
2005-07-19 14:16:00,1.56315,1.56326,1.56308,1.56326,210100005.0
2005-07-19 14:17:00,1.56317,1.56329,1.56309,1.56316,264999999.0
2005-07-19 14:18:00,1.56325,1.56325,1.56301,1.56318,265999996.0
2005-07-19 14:19:00,1.56321,1.56329,1.56314,1.56329,327900000.0
2005-07-19 14:20:00,1.56314,1.56339,1.56306,1.56331,426099999.0
2005-07-19 14:21:00,1.56341,1.5635,1.56332,1.56346,411400001.0
2005-07-19 14:22:00,1.56335,1.56347,1.56328,1.5634,317599998.0
2005-07-19 14:23:00,1.56344,1.56344,1.56319,1.56322,381799998.0
2005-07-19 14:24:00,1.56331,1.5634,1.56314,1.56322,99199998.0
2005-07-19 14:25:00,1.56318,1.56332,1.563,1.56321,359300002.0
2005-07-19 14:26:00,1.56314,1.56335,1.56306,1.5633,204399999.0
2005-07-19 14:27:00,1.5633,1.56335,1.56298,1.56328,329199996.0
2005-07-19 14:28:00,1.56323,1.5633,1.56305,1.56316,337200004.0
2005-07-19 14:29:00,1.56318,1.56335,1.5631,1.56335,320400003.0
2005-07-19 14:30:00,1.56326,1.56336,1.56295,1.56308,354999996.0
2005-07-19 14:31:00,1.56297,1.56319,1.56297,1.56312,328199999.0
2005-07-19 14:32:00,1.56323,1.56327,1.56303,1.56316,424100001.0
2005-07-19 14:33:00,1.5632,1.56332,1.5631,1.56325,313299996.0
2005-07-19 14:34:00,1.56338,1.56338,1.56317,1.5632,380100005.0
2005-07-19 14:35:00,1.5633,1.56332,1.56293,1.56293,226100000.0
2005-07-19 14:36:00,1.5633,1.56335,1.56312,1.56317,395600004.0
2005-07-19 14:37:00,1.56322,1.56322,1.563,1.563,280500000.0
2005-07-19 14:38:00,1.56306,1.56313,1.56294,1.56298,98300000.0
2005-07-19 14:39:00,1.56312,1.56321,1.56304,1.56312,190799999.0
2005-07-19 14:40:00,1.56313,1.56323,1.56298,1.56304,476899999.0
2005-07-19 14:41:00,1.56302,1.56313,1.56293,1.56313,178500000.0
2005-07-19 14:42:00,1.56317,1.56322,1.56298,1.56318,385700003.0
2005-07-19 14:43:00,1.56298,1.5631,1.5628,1.56307,317699999.0
2005-07-19 14:44:00,1.56293,1.56306,1.56284,1.56297,362100003.0
2005-07-19 14:45:00,1.56303,1.56309,1.56297,1.56306,105400000.0
2005-07-19 14:46:00,1.56313,1.56318,1.56303,1.5631,181299999.0
2005-07-19 14:47:00,1.56313,1.56322,1.56303,1.56314,227300002.0
2005-07-19 14:48:00,1.56298,1.56321,1.56298,1.56321,41500000.0
2005-07-19 14:49:00,1.56317,1.56322,1.56295,1.56322,280600001.0
2005-07-19 14:50:00,1.56317,1.56324,1.56302,1.56317,322199998.0
2005-07-19 14:51:00,1.56307,1.56323,1.5629,1.56314,364800007.0
2005-07-19 14:52:00,1.56317,1.56329,1.56307,1.56317,212399997.0
2005-07-19 14:53:00,1.5631,1.56325,1.56301,1.56315,123899999.0
2005-07-19 14:54:00,1.56312,1.56331,1.56312,1.56321,228999999.0
2005-07-19 14:55:00,1.56315,1.56327,1.56302,1.5631,102300000.0
2005-07-19 14:56:00,1.56328,1.56335,1.56322,1.5633,59900001.0
2005-07-19 14:57:00,1.5633,1.56332,1.56318,1.56318,232999999.0
2005-07-19 14:58:00,1.56337,1.56351,1.56319,1.56331,439399998.0
2005-07-19 14:59:00,1.56343,1.56367,1.56343,1.56361,182000003.0
2005-07-19 15:00:00,1.56366,1.56376,1.5636,1.56372,186499997.0
2005-07-19 15:01:00,1.56373,1.56376,1.56343,1.56343,384799999.0
2005-07-19 15:02:00,1.56355,1.56362,1.56345,1.56357,157600005.0
2005-07-19 15:03:00,1.5635,1.56364,1.56344,1.56352,353900003.0
2005-07-19 15:04:00,1.56343,1.56357,1.56337,1.56352,255800003.0
2005-07-19 15:05:00,1.56339,1.5636,1.56323,1.56355,281200002.0
2005-07-19 15:06:00,1.5633,1.56349,1.5633,1.56347,257200003.0
2005-07-19 15:07:00,1.5635,1.56365,1.56339,1.56348,263899999.0
2005-07-19 15:08:00,1.56346,1.56375,1.5634,1.56354,234800000.0
2005-07-19 15:09:00,1.56365,1.56378,1.56341,1.56341,215200000.0
2005-07-19 15:10:00,1.56362,1.56376,1.56348,1.56367,207600001.0
2005-07-19 15:11:00,1.56368,1.56374,1.5636,1.56374,296599997.0
2005-07-19 15:12:00,1.56361,1.56368,1.56353,1.56363,202999998.0
2005-07-19 15:13:00,1.56358,1.56365,1.56352,1.5636,66100000.0
2005-07-19 15:14:00,1.56349,1.56362,1.56344,1.56348,273399998.0
2005-07-19 15:15:00,1.5635,1.56365,1.56342,1.56355,491400001.0
2005-07-19 15:16:00,1.56362,1.5637,1.56339,1.56339,267699998.0
2005-07-19 15:17:00,1.56355,1.56355,1.5634,1.56348,341000000.0
2005-07-19 15:18:00,1.5635,1.56355,1.56329,1.56355,311900000.0
2005-07-19 15:19:00,1.56355,1.56355,1.56333,1.56338,232100005.0
2005-07-19 15:20:00,1.56339,1.56356,1.56337,1.56343,296700002.0
2005-07-19 15:21:00,1.56335,1.56351,1.56323,1.56339,368900005.0
2005-07-19 15:22:00,1.56346,1.56346,1.56327,1.56327,79599999.0
2005-07-19 15:23:00,1.56333,1.56341,1.56299,1.56299,184600004.0
2005-07-19 15:24:00,1.56314,1.56333,1.56314,1.56328,186100001.0
2005-07-19 15:25:00,1.56323,1.56332,1.56304,1.56317,370699995.0
2005-07-19 15:26:00,1.5632,1.5632,1.5631,1.5631,133400002.0
2005-07-19 15:27:00,1.56326,1.56331,1.56311,1.56315,177400000.0
2005-07-19 15:28:00,1.56318,1.56327,1.56306,1.56317,229900003.0
2005-07-19 15:29:00,1.56333,1.56341,1.56315,1.56328,215299998.0
2005-07-19 15:30:00,1.5633,1.56338,1.56311,1.56331,408500006.0
2005-07-19 15:31:00,1.56327,1.5634,1.56319,1.56331,193700001.0
2005-07-19 15:32:00,1.56325,1.56345,1.56322,1.56326,374200000.0
2005-07-19 15:33:00,1.56331,1.56338,1.56318,1.56338,262100003.0
2005-07-19 15:34:00,1.56332,1.56338,1.563,1.56311,416900004.0
2005-07-19 15:35:00,1.56312,1.56322,1.56294,1.56303,297200003.0
2005-07-19 15:36:00,1.56287,1.56308,1.56276,1.56295,181999998.0
2005-07-19 15:37:00,1.56335,1.56342,1.56281,1.56322,357899999.0
2005-07-19 15:38:00,1.56305,1.56322,1.56303,1.56314,257400001.0
2005-07-19 15:39:00,1.56319,1.56324,1.56301,1.56317,432700002.0
2005-07-19 15:40:00,1.56306,1.56325,1.56305,1.56305,324400005.0
2005-07-19 15:41:00,1.56311,1.56311,1.56296,1.56298,105599999.0
2005-07-19 15:42:00,1.5631,1.56316,1.56293,1.56299,136900001.0
2005-07-19 15:43:00,1.5631,1.56317,1.56298,1.5631,327800001.0
2005-07-19 15:44:00,1.56308,1.56313,1.56298,1.56313,139699999.0
2005-07-19 15:45:00,1.56298,1.56313,1.56288,1.56304,154599999.0
2005-07-19 15:46:00,1.56303,1.56318,1.56288,1.56299,366100003.0
2005-07-19 15:47:00,1.56317,1.5633,1.56313,1.56322,206400000.0
2005-07-19 15:48:00,1.56312,1.56333,1.56309,1.56328,230399999.0
2005-07-19 15:49:00,1.56306,1.56333,1.56306,1.56329,498199998.0
2005-07-19 15:50:00,1.56327,1.56328,1.56304,1.56315,347700004.0
2005-07-19 15:51:00,1.56327,1.56327,1.56301,1.56301,218800000.0
2005-07-19 15:52:00,1.56329,1.5633,1.56315,1.56315,260300002.0
2005-07-19 15:53:00,1.56324,1.56335,1.56312,1.56326,182200001.0
2005-07-19 15:54:00,1.56318,1.56335,1.56311,1.56335,312300003.0
2005-07-19 15:55:00,1.56325,1.56335,1.56313,1.56327,57500000.0
2005-07-19 15:56:00,1.56318,1.56335,1.5631,1.56335,428700000.0
2005-07-19 15:57:00,1.56319,1.56346,1.56319,1.56346,232500000.0
2005-07-19 15:58:00,1.56332,1.5635,1.56332,1.56338,205600000.0
2005-07-19 15:59:00,1.56328,1.56358,1.56328,1.56341,259399999.0
2005-07-19 16:00:00,1.56336,1.56339,1.56327,1.56333,47900000.0
2005-07-19 16:01:00,1.56322,1.56338,1.56306,1.56324,449100004.0
2005-07-19 16:02:00,1.56337,1.56342,1.5632,1.56339,210200000.0
2005-07-19 16:03:00,1.56338,1.56347,1.56314,1.56339,358900005.0
2005-07-19 16:04:00,1.56335,1.56342,1.56317,1.56325,325399998.0
2005-07-19 16:05:00,1.56342,1.56342,1.56314,1.56315,253299999.0
2005-07-19 16:06:00,1.56315,1.5633,1.56301,1.56318,310799998.0
2005-07-19 16:07:00,1.56308,1.56327,1.56304,1.56322,243000004.0
2005-07-19 16:08:00,1.56315,1.56331,1.56309,1.56316,381000001.0
2005-07-19 16:09:00,1.56297,1.56332,1.56297,1.56321,315399995.0
2005-07-19 16:10:00,1.56324,1.56332,1.56311,1.56327,288300000.0
2005-07-19 16:11:00,1.56331,1.56331,1.56303,1.56303,317400000.0
2005-07-19 16:12:00,1.56321,1.56328,1.56308,1.5632,204800002.0
2005-07-19 16:13:00,1.56318,1.56331,1.56297,1.56306,306300002.0
2005-07-19 16:14:00,1.56319,1.56329,1.5629,1.56319,530000001.0
2005-07-19 16:15:00,1.56287,1.5633,1.56287,1.5632,200800003.0
2005-07-19 16:16:00,1.56323,1.5635,1.56323,1.56348,506399999.0
2005-07-19 16:17:00,1.56337,1.56349,1.56323,1.56329,460200006.0
2005-07-19 16:18:00,1.56341,1.56348,1.56332,1.56348,251199999.0
2005-07-19 16:19:00,1.56324,1.5635,1.56324,1.56332,262100001.0
2005-07-19 16:20:00,1.56325,1.56338,1.56325,1.56333,298400003.0
2005-07-19 16:21:00,1.56326,1.56349,1.56326,1.56336,298800000.0
2005-07-19 16:22:00,1.5634,1.56347,1.56329,1.56335,116600002.0
2005-07-19 16:23:00,1.56339,1.56354,1.56337,1.5635,222899998.0
2005-07-19 16:24:00,1.56333,1.56359,1.56333,1.56352,303600002.0
2005-07-19 16:25:00,1.56359,1.56378,1.56356,1.56368,118200002.0
2005-07-19 16:26:00,1.56365,1.564,1.56361,1.56372,416200003.0
2005-07-19 16:27:00,1.56389,1.56408,1.56378,1.56385,274900000.0
2005-07-19 16:28:00,1.56385,1.56417,1.56385,1.56415,164399999.0
2005-07-19 16:29:00,1.56424,1.56424,1.56406,1.56416,233400003.0
2005-07-19 16:30:00,1.56385,1.56421,1.56385,1.56415,231999999.0
2005-07-19 16:31:00,1.56394,1.56415,1.56388,1.56405,305100001.0
2005-07-19 16:32:00,1.56402,1.56402,1.56391,1.56391,135800002.0
2005-07-19 16:33:00,1.56397,1.56411,1.56392,1.56399,411700006.0
2005-07-19 16:34:00,1.56401,1.56412,1.56379,1.5639,295099999.0
2005-07-19 16:35:00,1.56406,1.56407,1.56388,1.56396,178499998.0
2005-07-19 16:36:00,1.56409,1.56417,1.5639,1.56399,391200000.0
2005-07-19 16:37:00,1.56412,1.56419,1.56397,1.56397,213199998.0
2005-07-19 16:38:00,1.56411,1.56425,1.56401,1.56418,435299994.0
2005-07-19 16:39:00,1.56416,1.56425,1.56403,1.56425,279100000.0
2005-07-19 16:40:00,1.56415,1.5642,1.56385,1.5642,258100002.0
2005-07-19 16:41:00,1.56406,1.56418,1.56398,1.56413,244100004.0
2005-07-19 16:42:00,1.564,1.56429,1.564,1.56425,455700009.0
2005-07-19 16:43:00,1.56429,1.56437,1.56411,1.56431,258800000.0
2005-07-19 16:44:00,1.56425,1.5644,1.564,1.5644,220000003.0
2005-07-19 16:45:00,1.56444,1.56455,1.56433,1.56434,326499996.0
2005-07-19 16:46:00,1.56443,1.56452,1.56431,1.56437,253100005.0
2005-07-19 16:47:00,1.56427,1.56451,1.56423,1.56451,181500000.0
2005-07-19 16:48:00,1.56438,1.56448,1.56422,1.56434,193000002.0
2005-07-19 16:49:00,1.56425,1.56432,1.56414,1.56428,181400001.0
2005-07-19 16:50:00,1.56428,1.56428,1.56408,1.5642,191800000.0
2005-07-19 16:51:00,1.56402,1.56421,1.56383,1.564,315700001.0
2005-07-19 16:52:00,1.5641,1.56415,1.564,1.56409,136700002.0
2005-07-19 16:53:00,1.56404,1.56421,1.56401,1.56418,295000002.0
2005-07-19 16:54:00,1.56395,1.56429,1.56395,1.56418,470200010.0
2005-07-19 16:55:00,1.56426,1.56433,1.56405,1.56418,415599996.0
2005-07-19 16:56:00,1.56408,1.56413,1.56396,1.56406,408000002.0
2005-07-19 16:57:00,1.56417,1.56425,1.56405,1.56419,222499997.0
2005-07-19 16:58:00,1.56412,1.56425,1.56394,1.56402,262800001.0
2005-07-19 16:59:00,1.5642,1.56439,1.56403,1.56431,234399997.0
2005-07-19 17:00:00,1.56428,1.5644,1.56407,1.56435,259700000.0
2005-07-19 17:01:00,1.56437,1.56437,1.56416,1.5643,244600000.0
2005-07-19 17:02:00,1.56419,1.56431,1.56414,1.56419,233899999.0
2005-07-19 17:03:00,1.56427,1.56438,1.5641,1.56425,242300002.0
2005-07-19 17:04:00,1.56417,1.56433,1.564,1.56419,334799999.0
2005-07-19 17:05:00,1.56416,1.56431,1.56408,1.56427,322799999.0
2005-07-19 17:06:00,1.56429,1.56443,1.5642,1.56428,133300000.0
2005-07-19 17:07:00,1.56425,1.56425,1.56404,1.56408,400199998.0
2005-07-19 17:08:00,1.56419,1.56423,1.56398,1.56412,426100006.0
2005-07-19 17:09:00,1.5641,1.56423,1.56395,1.56395,206100002.0
2005-07-19 17:10:00,1.5641,1.5642,1.56398,1.56398,193900001.0
2005-07-19 17:11:00,1.56422,1.56422,1.56398,1.56398,49500000.0
2005-07-19 17:12:00,1.564,1.56422,1.564,1.56422,387400003.0
2005-07-19 17:13:00,1.56422,1.56422,1.56394,1.56397,330699999.0
2005-07-19 17:14:00,1.56418,1.56418,1.5639,1.56406,250800002.0
2005-07-19 17:15:00,1.56418,1.56425,1.56398,1.56402,314900001.0
2005-07-19 17:16:00,1.56404,1.56429,1.56403,1.56429,370400000.0
2005-07-19 17:17:00,1.56437,1.56439,1.56417,1.56437,488800001.0
2005-07-19 17:18:00,1.56437,1.56437,1.56413,1.56425,270800000.0
2005-07-19 17:19:00,1.56437,1.56441,1.56417,1.56417,280200002.0
2005-07-19 17:20:00,1.56438,1.56443,1.56422,1.56424,404100005.0
2005-07-19 17:21:00,1.56436,1.56442,1.56434,1.56438,62600000.0
2005-07-19 17:22:00,1.56418,1.5643,1.5641,1.5643,212500002.0
2005-07-19 17:23:00,1.56416,1.56435,1.5641,1.5643,314599999.0
2005-07-19 17:24:00,1.56425,1.56432,1.56401,1.56415,342200002.0
2005-07-19 17:25:00,1.56422,1.56433,1.56414,1.56425,119000002.0
2005-07-19 17:26:00,1.56423,1.56439,1.56416,1.56435,373899996.0
2005-07-19 17:27:00,1.56438,1.56444,1.56428,1.56437,262300002.0
2005-07-19 17:28:00,1.56442,1.56442,1.56418,1.56418,59099999.0
2005-07-19 17:29:00,1.56419,1.56436,1.56411,1.5643,271800003.0
2005-07-19 17:30:00,1.5642,1.56423,1.56405,1.56416,80700000.0
2005-07-19 17:31:00,1.5641,1.56425,1.56404,1.5642,386000000.0
2005-07-19 17:32:00,1.56412,1.56425,1.56395,1.56417,151799998.0
2005-07-19 17:33:00,1.56411,1.56434,1.56411,1.56416,323299999.0
2005-07-19 17:34:00,1.56406,1.56428,1.56406,1.56412,170800001.0
2005-07-19 17:35:00,1.56417,1.5643,1.5641,1.56421,224200005.0
2005-07-19 17:36:00,1.56418,1.56438,1.56403,1.56422,248400004.0
2005-07-19 17:37:00,1.56424,1.56433,1.56409,1.56419,399299999.0
2005-07-19 17:38:00,1.56425,1.56433,1.56411,1.56415,207599999.0
2005-07-19 17:39:00,1.56419,1.5643,1.56408,1.56416,342799996.0
2005-07-19 17:40:00,1.56403,1.56436,1.56403,1.56425,343500000.0
2005-07-19 17:41:00,1.56428,1.56431,1.56416,1.56416,250800001.0
2005-07-19 17:42:00,1.56428,1.56435,1.56413,1.56421,175800000.0
2005-07-19 17:43:00,1.56404,1.56435,1.56401,1.56428,317800001.0
2005-07-19 17:44:00,1.56402,1.56435,1.56402,1.56435,343800000.0
2005-07-19 17:45:00,1.56428,1.56435,1.56419,1.56422,361200002.0
2005-07-19 17:46:00,1.56417,1.56433,1.56415,1.56423,191600002.0
2005-07-19 17:47:00,1.56426,1.56429,1.56417,1.56423,72700000.0
2005-07-19 17:48:00,1.56422,1.56434,1.5641,1.56426,376200002.0
2005-07-19 17:49:00,1.56418,1.56425,1.56398,1.56408,434000000.0
2005-07-19 17:50:00,1.56418,1.56423,1.56399,1.56415,186899999.0
2005-07-19 17:51:00,1.56425,1.56441,1.56408,1.56433,396299997.0
2005-07-19 17:52:00,1.56412,1.56427,1.56402,1.56425,278100000.0
2005-07-19 17:53:00,1.56429,1.56449,1.56385,1.56389,495500006.0
2005-07-19 17:54:00,1.56413,1.56425,1.56407,1.56418,225299999.0
2005-07-19 17:55:00,1.5642,1.5642,1.56395,1.56395,114400000.0
2005-07-19 17:56:00,1.56407,1.56425,1.56403,1.56415,102300000.0
2005-07-19 17:57:00,1.56414,1.56424,1.56401,1.56412,405000007.0
2005-07-19 17:58:00,1.56409,1.5642,1.56393,1.5641,130899999.0
2005-07-19 17:59:00,1.56397,1.5642,1.56397,1.5642,60600002.0
2005-07-19 18:00:00,1.56428,1.56433,1.56412,1.56418,173899999.0
2005-07-19 18:01:00,1.5644,1.5644,1.5644,1.5644,1872600004.0
2005-07-19 18:02:00,1.5644,1.5644,1.5642,1.5644,1872600004.0
2005-07-19 18:03:00,1.5642,1.5644,1.5642,1.5644,1872600004.0
2005-07-19 18:04:00,1.5644,1.5644,1.5644,1.5644,1872600004.0
2005-07-19 18:05:00,1.5644,1.5644,1.5644,1.5644,1872600004.0
2005-07-19 18:06:00,1.5644,1.5646,1.5642,1.5646,1872600004.0
2005-07-19 18:07:00,1.5644,1.5646,1.5644,1.5646,1872600004.0
2005-07-19 18:08:00,1.5644,1.5646,1.5644,1.5644,1872600004.0
2005-07-19 18:09:00,1.56437,1.56461,1.56424,1.56435,1872600004.0
2005-07-19 18:11:00,1.56436,1.56464,1.56429,1.5645,1385899997.0
2005-07-19 18:12:00,1.56451,1.56462,1.56443,1.56452,1538799999.0
2005-07-19 18:13:00,1.56455,1.56468,1.56441,1.56455,1381500009.0
2005-07-19 18:14:00,1.5646,1.5646,1.5646,1.5646,950100001.0
2005-07-19 18:15:00,1.56441,1.56446,1.56422,1.56441,950100001.0
2005-07-19 18:17:00,1.5644,1.56453,1.56424,1.56449,2088499990.0
2005-07-19 18:18:00,1.56425,1.56455,1.56425,1.56437,793299994.0
2005-07-19 18:19:00,1.56445,1.56453,1.56417,1.56441,2060200007.0
2005-07-19 18:20:00,1.56443,1.56443,1.56418,1.56421,1918799997.0
2005-07-19 18:21:00,1.56435,1.56435,1.56414,1.56414,1081499997.0
2005-07-19 18:22:00,1.56428,1.5643,1.56414,1.5642,822900003.0
2005-07-19 18:24:00,1.5644,1.5644,1.5644,1.5644,1276500013.0
2005-07-19 18:25:00,1.5646,1.5646,1.5644,1.5646,1276500013.0
2005-07-19 18:27:00,1.56441,1.56448,1.56426,1.5644,1276500013.0
2005-07-19 18:28:00,1.5644,1.5646,1.5644,1.5644,1774399998.0
2005-07-19 18:29:00,1.5643,1.56445,1.56427,1.5644,1774399998.0
2005-07-19 18:30:00,1.56423,1.56446,1.56423,1.5643,1245500007.0
2005-07-19 18:31:00,1.56419,1.56435,1.56413,1.56435,1060899995.0
2005-07-19 18:32:00,1.56424,1.56432,1.56403,1.56422,1237100000.0
2005-07-19 18:33:00,1.5644,1.5644,1.5644,1.5644,1975900009.0
2005-07-19 18:35:00,1.56437,1.56443,1.56423,1.56435,1975900009.0
2005-07-19 18:36:00,1.56436,1.56444,1.5642,1.56433,1169600000.0
2005-07-19 18:37:00,1.5644,1.5644,1.5644,1.5644,1535499997.0
2005-07-19 18:38:00,1.56443,1.56462,1.56392,1.56415,1535499997.0
2005-07-19 18:39:00,1.56418,1.56427,1.56404,1.56406,1886400003.0
2005-07-19 18:40:00,1.564,1.5642,1.564,1.5642,1182800000.0
2005-07-19 18:41:00,1.56385,1.56421,1.56385,1.56417,1182800000.0
2005-07-19 18:42:00,1.56419,1.56433,1.56406,1.56429,1367700015.0
2005-07-19 18:43:00,1.56425,1.56433,1.56404,1.56415,321199998.0
2005-07-19 18:44:00,1.5641,1.5641,1.56376,1.5638,990199999.0
2005-07-19 18:45:00,1.56373,1.56392,1.56363,1.56388,537200006.0
2005-07-19 18:46:00,1.56389,1.5639,1.56367,1.56367,375800001.0
2005-07-19 18:47:00,1.56366,1.56382,1.56359,1.56377,301400000.0
2005-07-19 18:48:00,1.5638,1.56397,1.56365,1.5637,1284500004.0
2005-07-19 18:49:00,1.56387,1.56392,1.56377,1.56388,410400004.0
2005-07-19 18:50:00,1.56382,1.56387,1.56366,1.56366,602699996.0
2005-07-19 18:51:00,1.56372,1.56398,1.56366,1.56377,1654099998.0
2005-07-19 18:52:00,1.56375,1.56389,1.5636,1.56374,1529100009.0
2005-07-19 18:53:00,1.56364,1.56383,1.56352,1.56383,1280299997.0
2005-07-19 18:54:00,1.56392,1.56409,1.56349,1.5637,834699996.0
2005-07-19 18:55:00,1.56381,1.56387,1.56365,1.56378,1450900007.0
2005-07-19 18:56:00,1.56386,1.56393,1.56373,1.56385,968400000.0
2005-07-19 18:57:00,1.56393,1.56406,1.56386,1.56397,680200001.0
2005-07-19 18:58:00,1.564,1.56409,1.56379,1.56385,1011600006.0
2005-07-19 18:59:00,1.56389,1.56394,1.56369,1.56376,1286500003.0
2005-07-19 19:00:00,1.56381,1.56399,1.56368,1.56383,376600000.0
2005-07-19 19:01:00,1.56395,1.56395,1.56374,1.56384,390800003.0
2005-07-19 19:02:00,1.5638,1.56402,1.56376,1.56393,813500006.0
2005-07-19 19:03:00,1.56383,1.56399,1.56383,1.56392,563300007.0
2005-07-19 19:04:00,1.56381,1.56397,1.56381,1.56397,291699999.0
2005-07-19 19:05:00,1.56403,1.56403,1.56376,1.56381,848299996.0
2005-07-19 19:06:00,1.56383,1.56402,1.5638,1.5639,1962399998.0
2005-07-19 19:07:00,1.56392,1.56425,1.56372,1.56405,884100000.0
2005-07-19 19:08:00,1.56389,1.56394,1.56375,1.56379,1790199999.0
2005-07-19 19:09:00,1.56388,1.56393,1.5636,1.56366,1400900006.0
2005-07-19 19:10:00,1.56375,1.56388,1.56361,1.56383,1151200012.0
2005-07-19 19:11:00,1.56381,1.56412,1.56292,1.5635,1383300004.0
2005-07-19 19:12:00,1.56362,1.56379,1.5636,1.56379,847599998.0
2005-07-19 19:13:00,1.56349,1.56408,1.56346,1.56362,506000005.0
2005-07-19 19:14:00,1.5638,1.56393,1.5638,1.56387,288400001.0
2005-07-19 19:15:00,1.56383,1.56393,1.56376,1.56393,1614300014.0
2005-07-19 19:16:00,1.56393,1.56393,1.56367,1.56367,714399996.0
2005-07-19 19:17:00,1.56385,1.56395,1.56364,1.56364,882800006.0
2005-07-19 19:18:00,1.56372,1.56381,1.56359,1.56376,653600007.0
2005-07-19 19:19:00,1.56378,1.56387,1.56363,1.5637,924700007.0
2005-07-19 19:20:00,1.56375,1.56375,1.56349,1.5636,1149799998.0
2005-07-19 19:21:00,1.56368,1.56375,1.56356,1.5636,943500007.0
2005-07-19 19:22:00,1.56356,1.56368,1.56355,1.56367,271700001.0
2005-07-19 19:23:00,1.5636,1.56375,1.56354,1.56371,495199998.0
2005-07-19 19:24:00,1.56376,1.56381,1.56357,1.56374,551800006.0
2005-07-19 19:25:00,1.56381,1.56393,1.56372,1.56374,862399998.0
2005-07-19 19:26:00,1.56382,1.56417,1.56363,1.56397,972199999.0
2005-07-19 19:27:00,1.56377,1.56393,1.56367,1.56379,1494700001.0
2005-07-19 19:28:00,1.56367,1.56385,1.56367,1.56378,638399999.0
2005-07-19 19:29:00,1.56378,1.56385,1.56356,1.56356,689300002.0
2005-07-19 19:31:00,1.56387,1.56396,1.56366,1.56376,1257800004.0
2005-07-19 19:32:00,1.56374,1.56391,1.56373,1.56386,972800001.0
2005-07-19 19:33:00,1.56386,1.56388,1.56364,1.56364,979600007.0
2005-07-19 19:34:00,1.5638,1.56387,1.56363,1.5637,1657699987.0
2005-07-19 19:35:00,1.56367,1.56385,1.56353,1.56385,973800003.0
2005-07-19 19:36:00,1.56385,1.56385,1.56355,1.56359,396900000.0
2005-07-19 19:37:00,1.5638,1.56385,1.5637,1.56378,412700004.0
2005-07-19 19:38:00,1.56356,1.5637,1.56348,1.56357,834299999.0
2005-07-19 19:39:00,1.56353,1.56371,1.56342,1.56363,1188100001.0
2005-07-19 19:40:00,1.56368,1.56368,1.56348,1.56348,539099996.0
2005-07-19 19:41:00,1.56362,1.56375,1.56339,1.56339,437399995.0
2005-07-19 19:42:00,1.5636,1.56365,1.56345,1.56355,666399996.0
2005-07-19 19:43:00,1.56362,1.56366,1.56349,1.56359,400499998.0
2005-07-19 19:44:00,1.56355,1.56363,1.56339,1.5635,973800009.0
2005-07-19 19:45:00,1.56338,1.56355,1.56333,1.56355,228600002.0
2005-07-19 19:46:00,1.56357,1.56359,1.56335,1.56335,785399998.0
2005-07-19 19:47:00,1.56347,1.56364,1.56337,1.56345,270800003.0
2005-07-19 19:48:00,1.56355,1.56362,1.56348,1.5635,477800004.0
2005-07-19 19:49:00,1.56343,1.56355,1.56335,1.56355,1298400002.0
2005-07-19 19:50:00,1.56347,1.56355,1.56334,1.56347,223800000.0
2005-07-19 19:51:00,1.56346,1.56355,1.56343,1.56355,700399999.0
2005-07-19 19:52:00,1.56348,1.56355,1.5634,1.56355,306800000.0
2005-07-19 19:53:00,1.56349,1.56355,1.56332,1.56347,573599998.0
2005-07-19 19:54:00,1.5634,1.56355,1.5634,1.5635,170900000.0
2005-07-19 19:55:00,1.56351,1.56351,1.56324,1.56324,506300000.0
2005-07-19 19:56:00,1.56332,1.5635,1.56322,1.56347,1426600020.0
2005-07-19 19:57:00,1.56347,1.56347,1.56322,1.56322,1321600005.0
2005-07-19 19:58:00,1.56332,1.56348,1.56317,1.56317,1852800006.0
2005-07-19 19:59:00,1.5632,1.56345,1.5632,1.5634,1162999995.0
2005-07-19 20:00:00,1.56345,1.56345,1.56324,1.56324,696900000.0
2005-07-19 20:01:00,1.5634,1.56345,1.56319,1.56337,673499995.0
2005-07-19 20:02:00,1.5634,1.56354,1.56327,1.56344,396200004.0
2005-07-19 20:03:00,1.56351,1.56363,1.56342,1.56356,223000002.0
2005-07-19 20:04:00,1.56352,1.56361,1.56346,1.56358,413199996.0
2005-07-19 20:05:00,1.56352,1.56353,1.56337,1.56345,412799996.0
2005-07-19 20:06:00,1.56355,1.56355,1.5635,1.5635,328199999.0
2005-07-19 20:07:00,1.56348,1.56355,1.5634,1.5635,182900002.0
2005-07-19 20:08:00,1.56352,1.56365,1.56345,1.56359,1384700005.0
2005-07-19 20:09:00,1.56359,1.56359,1.56342,1.56342,240799998.0
2005-07-19 20:10:00,1.56339,1.5635,1.56336,1.56348,274200001.0
2005-07-19 20:11:00,1.56335,1.5635,1.56333,1.5635,934900008.0
2005-07-19 20:12:00,1.56349,1.56358,1.56336,1.56341,320200002.0
2005-07-19 20:13:00,1.56349,1.56366,1.56339,1.56348,1755400000.0
2005-07-19 20:14:00,1.56347,1.56365,1.56341,1.5636,507500001.0
2005-07-19 20:15:00,1.5636,1.56367,1.56352,1.5636,1257600006.0
2005-07-19 20:16:00,1.56362,1.56364,1.56345,1.56347,1835800012.0
2005-07-19 20:17:00,1.56348,1.56358,1.5634,1.56358,425900004.0
2005-07-19 20:18:00,1.56349,1.56372,1.56325,1.56332,658000002.0
2005-07-19 20:19:00,1.5636,1.5637,1.5636,1.5637,525900000.0
2005-07-19 20:21:00,1.56347,1.56355,1.56334,1.56355,525900000.0
2005-07-19 20:22:00,1.5635,1.56358,1.5634,1.56349,524700004.0
2005-07-19 20:23:00,1.56337,1.56358,1.56331,1.5634,1265400000.0
2005-07-19 20:24:00,1.56347,1.56355,1.56331,1.5635,639100005.0
2005-07-19 20:25:00,1.56337,1.5637,1.56334,1.5636,1041600002.0
2005-07-19 20:26:00,1.56364,1.56372,1.56349,1.56355,266099997.0
2005-07-19 20:27:00,1.56354,1.56358,1.56339,1.5635,518400003.0
2005-07-19 20:28:00,1.5637,1.5637,1.5636,1.5636,1878399992.0
2005-07-19 20:29:00,1.56344,1.56353,1.56314,1.56331,1878399992.0
2005-07-19 20:30:00,1.5635,1.5637,1.5635,1.5637,2108499995.0
2005-07-19 20:31:00,1.56349,1.56372,1.56345,1.56364,2108499995.0
2005-07-19 20:32:00,1.5638,1.5638,1.5638,1.5638,492500000.0
2005-07-19 20:33:00,1.56354,1.56373,1.56338,1.56355,492500000.0
2005-07-19 20:34:00,1.56337,1.56366,1.56337,1.56362,368499998.0
2005-07-19 20:35:00,1.5635,1.5637,1.56348,1.56358,496900003.0
2005-07-19 20:36:00,1.56351,1.56376,1.56347,1.5637,495000002.0
2005-07-19 20:37:00,1.56366,1.56374,1.56343,1.56343,951800008.0
2005-07-19 20:38:00,1.56343,1.56367,1.56341,1.56363,1679000008.0
2005-07-19 20:39:00,1.56368,1.56369,1.56341,1.56341,984800005.0
2005-07-19 20:40:00,1.56355,1.56413,1.5634,1.5635,1096399998.0
2005-07-19 20:41:00,1.5636,1.5636,1.56329,1.5633,495999996.0
2005-07-19 20:42:00,1.56355,1.5636,1.56331,1.56331,291600000.0
2005-07-19 20:43:00,1.56333,1.56399,1.56327,1.56369,701600007.0
2005-07-19 20:44:00,1.56336,1.5636,1.56336,1.56353,1143700005.0
2005-07-19 20:45:00,1.5632,1.56398,1.5632,1.56371,918900005.0
2005-07-19 20:46:00,1.56359,1.56365,1.56335,1.56355,499500002.0
2005-07-19 20:47:00,1.56354,1.56365,1.56343,1.5635,574999999.0
2005-07-19 20:48:00,1.5634,1.56369,1.56336,1.56351,1589400010.0
2005-07-19 20:49:00,1.56343,1.56355,1.56326,1.56345,1088399997.0
2005-07-19 20:50:00,1.5638,1.5638,1.5637,1.5638,407400000.0
2005-07-19 20:51:00,1.56361,1.56379,1.5636,1.5637,407400000.0
2005-07-19 20:52:00,1.56375,1.56375,1.5635,1.56363,1455399998.0
2005-07-19 20:53:00,1.56369,1.5638,1.56354,1.56354,1471000011.0
2005-07-19 20:54:00,1.56356,1.56367,1.56346,1.56349,993700003.0
2005-07-19 20:55:00,1.5636,1.5636,1.5635,1.5635,809000003.0
2005-07-19 20:59:00,1.5637,1.5638,1.5637,1.5638,1435599994.0
2005-07-19 21:00:00,1.5638,1.5638,1.5638,1.5638,1435599994.0
2005-07-19 21:02:00,1.56376,1.56398,1.56326,1.56363,1435599994.0
2005-07-19 21:03:00,1.56347,1.56363,1.56339,1.56358,1568600005.0
2005-07-19 21:04:00,1.56353,1.56365,1.56346,1.56365,189800003.0
2005-07-19 21:05:00,1.56355,1.5637,1.56347,1.56362,705900002.0
2005-07-19 21:06:00,1.56378,1.56394,1.56338,1.5636,685200005.0
2005-07-19 21:07:00,1.5635,1.5636,1.56346,1.5636,382199999.0
2005-07-19 21:08:00,1.5636,1.56365,1.56341,1.56357,306100002.0
2005-07-19 21:09:00,1.56351,1.56372,1.56346,1.56359,409899999.0
2005-07-19 21:10:00,1.56359,1.56365,1.56352,1.56365,679300004.0
2005-07-19 21:11:00,1.56363,1.56363,1.56343,1.56363,829400004.0
2005-07-19 21:12:00,1.56364,1.56364,1.56346,1.56352,267100003.0
2005-07-19 21:13:00,1.5634,1.56355,1.56339,1.56355,1124300016.0
2005-07-19 21:14:00,1.56353,1.56355,1.56333,1.56347,850000001.0
2005-07-19 21:15:00,1.56345,1.56352,1.5632,1.56335,1107099996.0
2005-07-19 21:16:00,1.56328,1.56345,1.5631,1.56323,688799998.0
2005-07-19 21:17:00,1.56325,1.56342,1.56322,1.56338,1744100005.0
2005-07-19 21:18:00,1.56351,1.56359,1.56326,1.56343,731200003.0
2005-07-19 21:19:00,1.5635,1.5635,1.56326,1.5633,556100001.0
2005-07-19 21:20:00,1.5636,1.5636,1.5636,1.5636,1750800015.0
2005-07-19 21:22:00,1.56339,1.56359,1.56326,1.56354,1750800015.0
2005-07-19 21:23:00,1.56346,1.56379,1.56312,1.56347,1174800000.0
2005-07-19 21:24:00,1.5635,1.5635,1.56331,1.56339,829100008.0
2005-07-19 21:25:00,1.5635,1.56355,1.56313,1.5633,1430899999.0
2005-07-19 21:26:00,1.56349,1.56382,1.56309,1.56349,553699997.0
2005-07-19 21:27:00,1.56355,1.56355,1.56343,1.56348,512100002.0
2005-07-19 21:28:00,1.56348,1.5635,1.56326,1.56326,743100010.0
2005-07-19 21:29:00,1.5633,1.56345,1.56322,1.5634,377200003.0
2005-07-19 21:30:00,1.56323,1.56337,1.5632,1.56335,448000000.0
2005-07-19 21:31:00,1.56334,1.56334,1.56311,1.56312,615600005.0
2005-07-19 21:32:00,1.56328,1.56333,1.56305,1.56305,2070500003.0
2005-07-19 21:33:00,1.56302,1.56321,1.56301,1.56301,250099999.0
2005-07-19 21:34:00,1.56308,1.56313,1.56295,1.56297,1271800004.0
2005-07-19 21:35:00,1.56301,1.56315,1.56297,1.5631,855100003.0
2005-07-19 21:36:00,1.56299,1.56312,1.5629,1.56292,199399998.0
2005-07-19 21:37:00,1.5631,1.56315,1.56295,1.56295,575300003.0
2005-07-19 21:38:00,1.56307,1.56315,1.5629,1.56306,352399997.0
2005-07-19 21:39:00,1.563,1.5631,1.563,1.5631,57500002.0
2005-07-19 21:40:00,1.563,1.56315,1.56292,1.56307,521499999.0
2005-07-19 21:41:00,1.56292,1.56315,1.56288,1.5631,770100001.0
2005-07-19 21:42:00,1.563,1.56315,1.56296,1.56298,547199998.0
2005-07-19 21:43:00,1.5631,1.56317,1.56301,1.56306,1128600003.0
2005-07-19 21:44:00,1.56307,1.56317,1.56295,1.5631,1296499998.0
2005-07-19 21:45:00,1.56308,1.56319,1.56298,1.56304,719400003.0
2005-07-19 21:46:00,1.56286,1.56305,1.56233,1.56244,1291400004.0
2005-07-19 21:47:00,1.56311,1.5633,1.56302,1.56315,1302400003.0
2005-07-19 21:48:00,1.56327,1.56337,1.56316,1.56328,430599995.0
2005-07-19 21:49:00,1.56335,1.56337,1.56314,1.56315,1040799996.0
2005-07-19 21:50:00,1.56291,1.56302,1.56265,1.56265,317800000.0
2005-07-19 21:51:00,1.5632,1.56335,1.56316,1.5633,553399997.0
2005-07-19 21:52:00,1.56284,1.56322,1.56262,1.5627,1434200004.0
2005-07-19 21:53:00,1.5633,1.5633,1.56311,1.56319,419900000.0
2005-07-19 21:54:00,1.56325,1.56325,1.5631,1.5631,171800002.0
2005-07-19 21:55:00,1.56311,1.56311,1.56236,1.56285,514699999.0
2005-07-19 21:56:00,1.56325,1.56325,1.56307,1.5631,616800001.0
2005-07-19 21:57:00,1.56309,1.56325,1.56309,1.56325,390299998.0
2005-07-19 21:58:00,1.56321,1.56333,1.56314,1.56333,656400006.0
2005-07-19 21:59:00,1.56322,1.56341,1.56322,1.56331,1080600001.0
2005-07-19 22:00:00,1.56306,1.56325,1.56254,1.56325,738400001.0
2005-07-19 22:01:00,1.56304,1.56336,1.5628,1.56322,573800000.0
2005-07-19 22:02:00,1.56336,1.56352,1.56324,1.56336,996600003.0
2005-07-19 22:03:00,1.56331,1.56347,1.56267,1.56277,308199998.0
2005-07-19 22:04:00,1.56336,1.56344,1.56316,1.56335,504699999.0
2005-07-19 22:05:00,1.56335,1.56335,1.56313,1.56321,345800004.0
2005-07-19 22:06:00,1.56318,1.56325,1.56305,1.56325,473099998.0
2005-07-19 22:07:00,1.56314,1.56325,1.56311,1.56311,259399997.0
2005-07-19 22:08:00,1.56325,1.56338,1.56318,1.56338,367600000.0
2005-07-19 22:09:00,1.56333,1.56348,1.56327,1.56342,463900000.0
2005-07-19 22:10:00,1.56338,1.56345,1.56324,1.56337,188499999.0
2005-07-19 22:11:00,1.56348,1.56348,1.56333,1.56333,269200000.0
2005-07-19 22:12:00,1.56345,1.56345,1.56329,1.5634,610799999.0
2005-07-19 22:13:00,1.56337,1.5634,1.56318,1.56322,215900003.0
2005-07-19 22:14:00,1.56291,1.56316,1.56265,1.56269,453800004.0
2005-07-19 22:15:00,1.56338,1.56356,1.56325,1.56338,763199993.0
2005-07-19 22:16:00,1.56342,1.56363,1.56342,1.56363,208900001.0
2005-07-19 22:17:00,1.56375,1.56377,1.5637,1.56374,91300002.0
2005-07-19 22:18:00,1.56355,1.56377,1.56355,1.56375,155100003.0
2005-07-19 22:19:00,1.56375,1.5638,1.56354,1.56368,258300003.0
2005-07-19 22:20:00,1.56375,1.5638,1.56358,1.5638,240999997.0
2005-07-19 22:21:00,1.56362,1.56374,1.56351,1.56373,255800003.0
2005-07-19 22:22:00,1.56369,1.56382,1.56362,1.5637,771699997.0
2005-07-19 22:23:00,1.56349,1.56372,1.56322,1.56367,289900002.0
2005-07-19 22:24:00,1.56293,1.56363,1.56281,1.56327,309100001.0
2005-07-19 22:25:00,1.5637,1.5637,1.56339,1.5634,593000001.0
2005-07-19 22:26:00,1.56327,1.56352,1.56276,1.56308,663999998.0
2005-07-19 22:27:00,1.56338,1.56359,1.56317,1.56342,199799999.0
2005-07-19 22:28:00,1.56283,1.56353,1.56283,1.56345,632099997.0
2005-07-19 22:29:00,1.56355,1.5636,1.56336,1.56348,649400002.0
2005-07-19 22:30:00,1.5634,1.56359,1.56336,1.56359,923700002.0
2005-07-19 22:31:00,1.56298,1.56359,1.56278,1.56359,304100000.0
2005-07-19 22:32:00,1.56288,1.56336,1.5628,1.56324,293699998.0
2005-07-19 22:33:00,1.56319,1.56345,1.56296,1.56328,438099997.0
2005-07-19 22:34:00,1.56351,1.56362,1.56341,1.56352,439200005.0
2005-07-19 22:35:00,1.56348,1.56355,1.5634,1.5635,263699996.0
2005-07-19 22:36:00,1.56351,1.56362,1.56339,1.56362,687699995.0
2005-07-19 22:37:00,1.56347,1.56365,1.56343,1.5636,582600011.0
2005-07-19 22:38:00,1.56356,1.56363,1.56335,1.56346,390299999.0
2005-07-19 22:39:00,1.5636,1.56365,1.56332,1.56347,813300000.0
2005-07-19 22:40:00,1.56365,1.5637,1.56341,1.5637,713599997.0
2005-07-19 22:41:00,1.56341,1.56368,1.56321,1.5634,710400003.0
2005-07-19 22:42:00,1.56353,1.56382,1.56353,1.56377,746800006.0
2005-07-19 22:43:00,1.56338,1.56373,1.56313,1.56361,1318399995.0
2005-07-19 22:44:00,1.56371,1.56383,1.56355,1.5638,304999995.0
2005-07-19 22:45:00,1.56369,1.56382,1.56353,1.56372,240600000.0
2005-07-19 22:46:00,1.56375,1.5638,1.56356,1.56358,174500000.0
2005-07-19 22:47:00,1.56374,1.56394,1.56374,1.56393,176300003.0
2005-07-19 22:48:00,1.56393,1.56393,1.56367,1.56372,324100001.0
2005-07-19 22:49:00,1.5639,1.56395,1.5637,1.5637,990100002.0
2005-07-19 22:50:00,1.56383,1.5639,1.56368,1.56368,239899998.0
2005-07-19 22:51:00,1.56386,1.56393,1.56368,1.56376,605400001.0
2005-07-19 22:52:00,1.56373,1.56393,1.56352,1.56381,402699998.0
2005-07-19 22:53:00,1.56394,1.56401,1.56384,1.56389,152600000.0
2005-07-19 22:54:00,1.56395,1.56402,1.56369,1.56369,362100002.0
2005-07-19 22:55:00,1.56382,1.56403,1.56382,1.56403,241800001.0
2005-07-19 22:56:00,1.56383,1.56401,1.56383,1.56401,45600000.0
2005-07-19 22:57:00,1.56376,1.56404,1.56376,1.56398,312300001.0
2005-07-19 22:58:00,1.56394,1.56398,1.56381,1.56382,182300000.0
2005-07-19 22:59:00,1.5639,1.56404,1.56354,1.56354,576900006.0
2005-07-19 23:00:00,1.56397,1.56401,1.56343,1.56382,409100002.0
2005-07-19 23:01:00,1.56377,1.56393,1.56349,1.56365,369500000.0
2005-07-19 23:02:00,1.56402,1.56402,1.5635,1.56369,333099997.0
2005-07-19 23:03:00,1.56365,1.56402,1.56355,1.56386,297200004.0
2005-07-19 23:04:00,1.56337,1.56384,1.56332,1.5638,285400004.0
2005-07-19 23:05:00,1.5636,1.56384,1.56327,1.56344,485200005.0
2005-07-19 23:06:00,1.56368,1.56385,1.56331,1.56362,246999999.0
2005-07-19 23:07:00,1.56362,1.56381,1.56327,1.56332,341199999.0
2005-07-19 23:08:00,1.56353,1.56382,1.56335,1.56346,442299997.0
2005-07-19 23:09:00,1.5635,1.56394,1.56346,1.56376,196299998.0
2005-07-19 23:10:00,1.56383,1.56396,1.56351,1.56384,315600002.0
2005-07-19 23:11:00,1.56387,1.564,1.56364,1.56382,330499998.0
2005-07-19 23:12:00,1.5637,1.56401,1.56359,1.56385,218800000.0
2005-07-19 23:13:00,1.56378,1.56408,1.56362,1.56365,170399999.0
2005-07-19 23:14:00,1.56344,1.564,1.56342,1.56375,215100001.0
2005-07-19 23:15:00,1.56375,1.56405,1.56345,1.56392,247100003.0
2005-07-19 23:16:00,1.5638,1.56391,1.56342,1.56349,341100001.0
2005-07-19 23:17:00,1.564,1.56417,1.56334,1.56386,409800000.0
2005-07-19 23:18:00,1.56363,1.56415,1.56349,1.56415,322899995.0
2005-07-19 23:19:00,1.56376,1.56395,1.56357,1.56372,197400001.0
2005-07-19 23:20:00,1.56358,1.56384,1.5634,1.56384,361899999.0
2005-07-19 23:21:00,1.56338,1.56411,1.56335,1.56408,289899994.0
2005-07-19 23:22:00,1.56364,1.56397,1.56351,1.56397,242200002.0
2005-07-19 23:23:00,1.56391,1.56414,1.56391,1.56399,305300002.0
2005-07-19 23:24:00,1.56328,1.56387,1.56322,1.56334,334300005.0
2005-07-19 23:25:00,1.56405,1.56405,1.56383,1.56383,97900002.0
2005-07-19 23:26:00,1.56331,1.56377,1.56331,1.56355,362699998.0
2005-07-19 23:27:00,1.56396,1.56397,1.56376,1.56381,376600002.0
2005-07-19 23:28:00,1.56351,1.56376,1.56345,1.56347,327500004.0
2005-07-19 23:29:00,1.56395,1.56395,1.56379,1.5638,134999999.0
2005-07-19 23:30:00,1.56365,1.5638,1.56325,1.56325,257400002.0
2005-07-19 23:31:00,1.5638,1.56385,1.56368,1.56375,308000005.0
2005-07-19 23:32:00,1.56367,1.56391,1.56352,1.5639,419300003.0
2005-07-19 23:33:00,1.5633,1.56407,1.5633,1.56407,315599999.0
2005-07-19 23:34:00,1.56405,1.56405,1.5639,1.5639,162199999.0
2005-07-19 23:35:00,1.56398,1.56428,1.56363,1.56368,244600002.0
2005-07-19 23:36:00,1.564,1.56405,1.5638,1.56389,249000001.0
2005-07-19 23:37:00,1.5639,1.5639,1.5638,1.5638,18800000.0
2005-07-19 23:38:00,1.56393,1.56398,1.56372,1.56385,371300003.0
2005-07-19 23:39:00,1.56395,1.56395,1.56382,1.56382,76699999.0
2005-07-19 23:40:00,1.56383,1.56395,1.56376,1.5639,261499999.0
2005-07-19 23:41:00,1.56397,1.564,1.56381,1.56399,330300002.0
2005-07-19 23:42:00,1.56399,1.56403,1.56374,1.56374,298599999.0
2005-07-19 23:43:00,1.56402,1.56407,1.56375,1.56389,270299997.0
2005-07-19 23:44:00,1.56379,1.56403,1.56366,1.5638,425600000.0
2005-07-19 23:45:00,1.56383,1.56389,1.56373,1.56382,112000000.0
2005-07-19 23:46:00,1.56392,1.56406,1.56385,1.56394,262499996.0
2005-07-19 23:47:00,1.56362,1.5639,1.56336,1.56366,539200003.0
2005-07-19 23:48:00,1.56364,1.56385,1.56357,1.56367,329100002.0
2005-07-19 23:49:00,1.5637,1.5639,1.5637,1.5637,167899998.0
2005-07-19 23:50:00,1.56321,1.5638,1.5632,1.56357,332900002.0
2005-07-19 23:51:00,1.56381,1.56392,1.56374,1.56382,234900002.0
2005-07-19 23:52:00,1.56385,1.56403,1.56378,1.56396,221900000.0
2005-07-19 23:53:00,1.56391,1.56403,1.56374,1.56397,227000006.0
2005-07-19 23:54:00,1.56392,1.56397,1.56358,1.56358,333100003.0
2005-07-19 23:55:00,1.56376,1.56376,1.56357,1.56357,70199999.0
2005-07-19 23:56:00,1.5636,1.56377,1.5635,1.56353,361899999.0
2005-07-19 23:57:00,1.56375,1.56378,1.56353,1.56353,261300004.0
2005-07-19 23:58:00,1.5632,1.56355,1.56299,1.56317,243400000.0
2005-07-19 23:59:00,1.5637,1.56375,1.56362,1.56368,42600000.0
2005-07-20 00:00:00,1.56345,1.56367,1.56335,1.56341,324599997.0
2005-07-20 00:01:00,1.56346,1.56363,1.56335,1.56354,213000002.0
2005-07-20 00:02:00,1.5636,1.56375,1.5636,1.56372,284999998.0
2005-07-20 00:03:00,1.56367,1.56375,1.56367,1.56375,70300000.0
2005-07-20 00:04:00,1.56313,1.5635,1.56295,1.56322,280700001.0
2005-07-20 00:05:00,1.56356,1.56368,1.56354,1.56368,193400002.0
2005-07-20 00:06:00,1.56347,1.56365,1.56342,1.56346,156600000.0
2005-07-20 00:07:00,1.56355,1.56363,1.56333,1.56355,273000005.0
2005-07-20 00:08:00,1.5635,1.5635,1.56336,1.56339,66599999.0
2005-07-20 00:09:00,1.56345,1.56345,1.56322,1.56324,182900000.0
2005-07-20 00:10:00,1.56328,1.56344,1.56322,1.56344,389800003.0
2005-07-20 00:11:00,1.56331,1.5634,1.56319,1.56337,286399998.0
2005-07-20 00:12:00,1.56338,1.56342,1.56316,1.56329,205000000.0
2005-07-20 00:13:00,1.56333,1.56342,1.56315,1.56327,132700000.0
2005-07-20 00:14:00,1.56314,1.56345,1.56311,1.56345,298800000.0
2005-07-20 00:15:00,1.5635,1.5635,1.5634,1.5634,53699999.0
2005-07-20 00:16:00,1.56311,1.56366,1.56306,1.56366,436200003.0
2005-07-20 00:17:00,1.56341,1.56354,1.56318,1.56342,142700001.0
2005-07-20 00:18:00,1.56338,1.56364,1.56325,1.56356,301300004.0
2005-07-20 00:19:00,1.56349,1.56358,1.56339,1.56339,191800000.0
2005-07-20 00:20:00,1.56343,1.5636,1.56323,1.56351,302899998.0
2005-07-20 00:21:00,1.56334,1.56356,1.56326,1.56345,315700001.0
2005-07-20 00:22:00,1.56336,1.56347,1.56331,1.56333,125499999.0
2005-07-20 00:23:00,1.56338,1.56338,1.56318,1.56318,67100002.0
2005-07-20 00:24:00,1.56319,1.56337,1.5631,1.56328,336900002.0
2005-07-20 00:25:00,1.56339,1.56343,1.56321,1.56333,186200000.0
2005-07-20 00:26:00,1.56323,1.5634,1.56308,1.56321,252999996.0
2005-07-20 00:27:00,1.5632,1.56338,1.5632,1.56336,320400000.0
2005-07-20 00:28:00,1.56338,1.56343,1.56329,1.56337,277200004.0
2005-07-20 00:29:00,1.56335,1.56355,1.56331,1.56346,227900000.0
2005-07-20 00:30:00,1.56364,1.56385,1.56361,1.56363,194000000.0
2005-07-20 00:31:00,1.5635,1.56363,1.5635,1.56352,175699999.0
2005-07-20 00:32:00,1.56337,1.56337,1.56324,1.56324,64700001.0
2005-07-20 00:33:00,1.5634,1.56345,1.56329,1.56332,264400002.0
2005-07-20 00:34:00,1.56305,1.56359,1.56295,1.56344,196700000.0
2005-07-20 00:35:00,1.56341,1.56366,1.5634,1.5634,251000003.0
2005-07-20 00:36:00,1.5636,1.56363,1.56321,1.5635,331099998.0
2005-07-20 00:37:00,1.56347,1.56359,1.56298,1.56302,431300000.0
2005-07-20 00:38:00,1.56339,1.56339,1.56324,1.56333,167300000.0
2005-07-20 00:39:00,1.56324,1.56339,1.56324,1.56328,96800001.0
2005-07-20 00:40:00,1.56347,1.56366,1.5634,1.56346,169100001.0
2005-07-20 00:41:00,1.56348,1.56364,1.5632,1.56333,356600001.0
2005-07-20 00:42:00,1.56329,1.56345,1.56324,1.56337,216200001.0
2005-07-20 00:43:00,1.56288,1.56353,1.5627,1.56319,294600000.0
2005-07-20 00:44:00,1.56323,1.56335,1.56321,1.5633,306200000.0
2005-07-20 00:45:00,1.56327,1.56361,1.56325,1.56361,89300000.0
2005-07-20 00:46:00,1.56348,1.56367,1.56339,1.56346,217999997.0
2005-07-20 00:47:00,1.56339,1.56345,1.56335,1.56342,36000000.0
2005-07-20 00:48:00,1.5631,1.56339,1.56291,1.56302,353099998.0
2005-07-20 00:49:00,1.5634,1.56345,1.56326,1.56326,178500002.0
2005-07-20 00:50:00,1.56347,1.56362,1.56337,1.5635,302600007.0
2005-07-20 00:51:00,1.5633,1.56345,1.56311,1.56337,207600001.0
2005-07-20 00:52:00,1.56342,1.56362,1.56333,1.56353,321699999.0
2005-07-20 00:53:00,1.56313,1.56365,1.56312,1.56325,238000000.0
2005-07-20 00:54:00,1.56362,1.56362,1.56337,1.56341,247500001.0
2005-07-20 00:55:00,1.56343,1.56368,1.56343,1.5636,293600001.0
2005-07-20 00:56:00,1.56364,1.56386,1.56354,1.56364,264299995.0
2005-07-20 00:57:00,1.56365,1.5639,1.56351,1.56369,477899995.0
2005-07-20 00:58:00,1.5638,1.56397,1.56355,1.56377,382600002.0
2005-07-20 00:59:00,1.56355,1.56388,1.56348,1.56375,215900000.0
2005-07-20 01:00:00,1.56377,1.56396,1.56371,1.56393,260700002.0
2005-07-20 01:01:00,1.56387,1.56387,1.56365,1.56373,249300001.0
2005-07-20 01:02:00,1.56388,1.56392,1.56377,1.56377,199700001.0
2005-07-20 01:03:00,1.56372,1.56378,1.5635,1.5636,353399999.0
2005-07-20 01:04:00,1.5638,1.56385,1.56363,1.5638,368599999.0
2005-07-20 01:05:00,1.56382,1.5639,1.5636,1.5636,328599998.0
2005-07-20 01:06:00,1.56377,1.56388,1.56364,1.56364,271499998.0
2005-07-20 01:07:00,1.5638,1.56393,1.56371,1.56385,173299999.0
2005-07-20 01:08:00,1.56382,1.56394,1.5638,1.56388,199100000.0
2005-07-20 01:09:00,1.56382,1.56393,1.56378,1.56393,246799997.0
2005-07-20 01:10:00,1.56384,1.56392,1.56374,1.56387,275900003.0
2005-07-20 01:11:00,1.564,1.56412,1.56384,1.56397,348799998.0
2005-07-20 01:12:00,1.56388,1.56412,1.56377,1.56392,190699999.0
2005-07-20 01:13:00,1.56386,1.56386,1.56352,1.56352,249299997.0
2005-07-20 01:14:00,1.56377,1.56381,1.56358,1.56373,429199995.0
2005-07-20 01:15:00,1.56337,1.56371,1.56328,1.56371,248300007.0
2005-07-20 01:16:00,1.5638,1.5638,1.56314,1.56317,238999999.0
2005-07-20 01:17:00,1.56375,1.56375,1.56319,1.56319,304400000.0
2005-07-20 01:18:00,1.5637,1.56379,1.56363,1.56365,395600001.0
2005-07-20 01:19:00,1.56376,1.56385,1.56362,1.5638,175999996.0
2005-07-20 01:20:00,1.56379,1.56393,1.56375,1.56393,131100004.0
2005-07-20 01:21:00,1.56386,1.56388,1.56374,1.56376,203200000.0
2005-07-20 01:22:00,1.56388,1.56393,1.56376,1.56385,250900001.0
2005-07-20 01:23:00,1.5638,1.5639,1.5638,1.5639,23200000.0
2005-07-20 01:24:00,1.5638,1.56394,1.56371,1.56373,233599995.0
2005-07-20 01:25:00,1.5635,1.56381,1.56339,1.5638,449500005.0
2005-07-20 01:26:00,1.56393,1.56393,1.56373,1.56385,335599997.0
2005-07-20 01:27:00,1.5637,1.5639,1.5637,1.5639,468899997.0
2005-07-20 01:28:00,1.5637,1.5639,1.56362,1.56386,293900002.0
2005-07-20 01:29:00,1.56368,1.5638,1.56362,1.56375,136199999.0
2005-07-20 01:30:00,1.56344,1.5638,1.56335,1.56349,240099999.0
2005-07-20 01:31:00,1.56371,1.56378,1.5636,1.5637,195700001.0
2005-07-20 01:32:00,1.56378,1.56385,1.56364,1.56385,275300000.0
2005-07-20 01:33:00,1.5637,1.5638,1.5637,1.5638,16000000.0
2005-07-20 01:34:00,1.5635,1.56385,1.5635,1.56385,403499999.0
2005-07-20 01:35:00,1.5636,1.56375,1.5636,1.56375,150100000.0
2005-07-20 01:36:00,1.56373,1.56388,1.56368,1.56379,192700002.0
2005-07-20 01:37:00,1.56376,1.56385,1.56364,1.56365,306800003.0
2005-07-20 01:38:00,1.56376,1.56386,1.56365,1.56381,496200003.0
2005-07-20 01:39:00,1.56378,1.5638,1.56355,1.56355,285299997.0
2005-07-20 01:40:00,1.5636,1.56377,1.5635,1.5637,147000005.0
2005-07-20 01:41:00,1.56381,1.56381,1.56361,1.56365,363199999.0
2005-07-20 01:42:00,1.56371,1.56386,1.56369,1.56375,128199998.0
2005-07-20 01:43:00,1.5637,1.5638,1.56364,1.56364,168200001.0
2005-07-20 01:44:00,1.56308,1.56368,1.56301,1.56349,321800005.0
2005-07-20 01:45:00,1.5637,1.56378,1.56353,1.56364,137300000.0
2005-07-20 01:46:00,1.56333,1.56398,1.56327,1.56398,334600002.0
2005-07-20 01:47:00,1.5637,1.56385,1.56348,1.56385,340200003.0
2005-07-20 01:48:00,1.56364,1.56372,1.56353,1.56362,312500006.0
2005-07-20 01:49:00,1.56349,1.56371,1.56345,1.5636,180500000.0
2005-07-20 01:50:00,1.56372,1.56372,1.5635,1.5635,116799999.0
2005-07-20 01:51:00,1.56362,1.56375,1.56355,1.56367,111200001.0
2005-07-20 01:52:00,1.56369,1.56376,1.56356,1.56356,66400000.0
2005-07-20 01:53:00,1.56355,1.56373,1.5633,1.5633,327399998.0
2005-07-20 01:54:00,1.56386,1.56386,1.56364,1.56367,166899997.0
2005-07-20 01:55:00,1.56382,1.56385,1.56359,1.56369,223799999.0
2005-07-20 01:56:00,1.56364,1.56372,1.56355,1.56359,272400002.0
2005-07-20 01:57:00,1.5638,1.5638,1.5633,1.56336,277900002.0
2005-07-20 01:58:00,1.5637,1.56375,1.56357,1.56365,177299998.0
2005-07-20 01:59:00,1.56356,1.56382,1.56356,1.56382,271900001.0
2005-07-20 02:00:00,1.56351,1.56393,1.56338,1.56393,189399999.0
2005-07-20 02:01:00,1.56372,1.56378,1.56366,1.56368,201400001.0
2005-07-20 02:02:00,1.56363,1.56387,1.56363,1.56382,296800001.0
2005-07-20 02:03:00,1.56375,1.56394,1.56368,1.56377,269199998.0
2005-07-20 02:04:00,1.56373,1.56385,1.56358,1.56373,657400003.0
2005-07-20 02:05:00,1.56358,1.56372,1.56339,1.56353,316700002.0
2005-07-20 02:06:00,1.56351,1.5638,1.56351,1.5638,170800002.0
2005-07-20 02:07:00,1.56367,1.56386,1.56359,1.56386,403900002.0
2005-07-20 02:08:00,1.56388,1.56398,1.56364,1.56364,201800003.0
2005-07-20 02:09:00,1.56393,1.56393,1.56374,1.56375,101500002.0
2005-07-20 02:10:00,1.56377,1.56377,1.56365,1.56365,102900001.0
2005-07-20 02:11:00,1.56373,1.56379,1.56357,1.5636,368600000.0
2005-07-20 02:12:00,1.56366,1.56382,1.56366,1.56369,353299998.0
2005-07-20 02:13:00,1.56387,1.56387,1.56366,1.56366,151399997.0
2005-07-20 02:14:00,1.56384,1.56402,1.56338,1.56338,360200001.0
2005-07-20 02:15:00,1.56355,1.56367,1.56341,1.56355,258500001.0
2005-07-20 02:16:00,1.56367,1.56372,1.56346,1.56358,275700004.0
2005-07-20 02:17:00,1.56338,1.56379,1.56319,1.56338,305200004.0
2005-07-20 02:18:00,1.5631,1.56356,1.56299,1.56352,436600001.0
2005-07-20 02:19:00,1.56365,1.56365,1.56336,1.56353,290600001.0
2005-07-20 02:20:00,1.56357,1.5637,1.56352,1.56354,251699997.0
2005-07-20 02:21:00,1.56359,1.56374,1.56351,1.56358,353299999.0
2005-07-20 02:22:00,1.56362,1.56381,1.56354,1.56361,275499999.0
2005-07-20 02:23:00,1.56378,1.56382,1.56358,1.56373,169299999.0
2005-07-20 02:24:00,1.56373,1.56386,1.56356,1.5638,367500005.0
2005-07-20 02:25:00,1.56378,1.56381,1.56369,1.56373,329500000.0
2005-07-20 02:26:00,1.5637,1.5638,1.5637,1.5638,119499998.0
2005-07-20 02:27:00,1.56387,1.56389,1.56357,1.56357,378800001.0
2005-07-20 02:28:00,1.56337,1.56359,1.56331,1.56346,234700001.0
2005-07-20 02:29:00,1.56343,1.56364,1.56333,1.56358,210800000.0
2005-07-20 02:30:00,1.56324,1.5637,1.56324,1.5637,184600003.0
2005-07-20 02:31:00,1.56363,1.56363,1.56349,1.56349,61500000.0
2005-07-20 02:32:00,1.56348,1.56363,1.56332,1.56348,239500005.0
2005-07-20 02:33:00,1.56357,1.56379,1.5635,1.56362,276899999.0
2005-07-20 02:34:00,1.56372,1.56386,1.5636,1.56378,220900001.0
2005-07-20 02:35:00,1.56378,1.56383,1.5636,1.56374,310200002.0
2005-07-20 02:36:00,1.56361,1.56373,1.56352,1.56373,299200003.0
2005-07-20 02:37:00,1.56365,1.56375,1.56349,1.56359,254000001.0
2005-07-20 02:38:00,1.56352,1.5636,1.56336,1.56346,432900000.0
2005-07-20 02:39:00,1.56357,1.56357,1.5634,1.56353,30900000.0
2005-07-20 02:40:00,1.56362,1.56366,1.56354,1.56354,281900004.0
2005-07-20 02:41:00,1.56352,1.56367,1.5634,1.5634,385000000.0
2005-07-20 02:42:00,1.56354,1.5637,1.56349,1.56357,253000003.0
2005-07-20 02:43:00,1.5636,1.56379,1.56356,1.56367,365800002.0
2005-07-20 02:44:00,1.56367,1.56377,1.56356,1.56356,340800001.0
2005-07-20 02:45:00,1.56369,1.56379,1.56359,1.56372,291500000.0
2005-07-20 02:46:00,1.56375,1.56389,1.56353,1.56353,284399998.0
2005-07-20 02:47:00,1.56365,1.56371,1.56351,1.56364,252199998.0
2005-07-20 02:48:00,1.56367,1.5638,1.56355,1.56363,225000001.0
2005-07-20 02:49:00,1.56346,1.56358,1.56346,1.56358,39900002.0
2005-07-20 02:50:00,1.5636,1.56365,1.56352,1.56358,39200001.0
2005-07-20 02:51:00,1.56365,1.56365,1.56347,1.56352,254800000.0
2005-07-20 02:52:00,1.5636,1.56365,1.56343,1.56345,293700001.0
2005-07-20 02:53:00,1.56358,1.56358,1.56331,1.56337,358599998.0
2005-07-20 02:54:00,1.56342,1.56343,1.56332,1.56338,85899999.0
2005-07-20 02:55:00,1.56342,1.56346,1.56333,1.56334,62400000.0
2005-07-20 02:56:00,1.56355,1.56355,1.56329,1.56355,347399997.0
2005-07-20 02:57:00,1.56357,1.56365,1.56337,1.5636,152899998.0
2005-07-20 02:58:00,1.56365,1.56378,1.56351,1.56351,325500002.0
2005-07-20 02:59:00,1.56352,1.56365,1.56352,1.5636,239000003.0
2005-07-20 03:00:00,1.56359,1.56376,1.56354,1.56376,173500002.0
2005-07-20 03:01:00,1.56365,1.56371,1.56351,1.56355,406900001.0
2005-07-20 03:02:00,1.56345,1.56378,1.56341,1.56363,274400005.0
2005-07-20 03:03:00,1.56378,1.56378,1.56342,1.56346,191600004.0
2005-07-20 03:04:00,1.56352,1.56373,1.56347,1.56347,295299994.0
2005-07-20 03:05:00,1.56375,1.56375,1.5636,1.5637,64400000.0
2005-07-20 03:06:00,1.564,1.564,1.56363,1.56363,109700000.0
2005-07-20 03:07:00,1.5635,1.56384,1.56338,1.56367,127699998.0
2005-07-20 03:08:00,1.56392,1.56396,1.56355,1.56374,415500000.0
2005-07-20 03:09:00,1.56382,1.56412,1.56382,1.56385,305400000.0
2005-07-20 03:10:00,1.56398,1.56411,1.56391,1.56399,238300001.0
2005-07-20 03:11:00,1.56387,1.56402,1.56379,1.56396,382500004.0
2005-07-20 03:12:00,1.56398,1.56425,1.56391,1.56417,277299999.0
2005-07-20 03:13:00,1.56417,1.56429,1.56392,1.56409,251800002.0
2005-07-20 03:14:00,1.56395,1.5642,1.56395,1.56413,333500001.0
2005-07-20 03:15:00,1.56396,1.56408,1.56396,1.56408,48900002.0
2005-07-20 03:16:00,1.56396,1.56412,1.56381,1.56397,222599998.0
2005-07-20 03:17:00,1.56408,1.56422,1.56389,1.56409,224900001.0
2005-07-20 03:18:00,1.5641,1.5641,1.56392,1.56404,216399998.0
2005-07-20 03:19:00,1.564,1.56409,1.56379,1.5639,173899999.0
2005-07-20 03:20:00,1.56389,1.56415,1.56389,1.56394,264400000.0
2005-07-20 03:21:00,1.56394,1.56407,1.56385,1.5639,254300003.0
2005-07-20 03:22:00,1.56394,1.56418,1.56393,1.5641,256100003.0
2005-07-20 03:23:00,1.56401,1.56413,1.56391,1.56405,234200005.0
2005-07-20 03:24:00,1.56407,1.56424,1.56407,1.56418,257799998.0
2005-07-20 03:25:00,1.56412,1.56423,1.56405,1.56416,171599998.0
2005-07-20 03:26:00,1.56428,1.56428,1.56407,1.56413,97099999.0
2005-07-20 03:27:00,1.56415,1.56427,1.56412,1.56413,271100001.0
2005-07-20 03:28:00,1.56422,1.56431,1.56408,1.56411,433400008.0
2005-07-20 03:29:00,1.56412,1.56431,1.56404,1.56421,110199999.0
2005-07-20 03:30:00,1.56437,1.56437,1.56412,1.56412,67500000.0
2005-07-20 03:31:00,1.5641,1.56431,1.56409,1.56422,248200000.0
2005-07-20 03:32:00,1.56394,1.56432,1.56394,1.56432,325300003.0
2005-07-20 03:33:00,1.56441,1.56441,1.56418,1.56435,207699999.0
2005-07-20 03:34:00,1.5643,1.56443,1.56416,1.56443,459999995.0
2005-07-20 03:35:00,1.56442,1.56442,1.56423,1.56432,127200003.0
2005-07-20 03:36:00,1.56425,1.56425,1.56406,1.56422,411999997.0
2005-07-20 03:37:00,1.56415,1.56439,1.56415,1.56438,390700003.0
2005-07-20 03:38:00,1.56424,1.56456,1.56424,1.56455,351800004.0
2005-07-20 03:39:00,1.56444,1.56458,1.5644,1.5645,238000001.0
2005-07-20 03:40:00,1.56446,1.56455,1.56425,1.56445,307800000.0
2005-07-20 03:41:00,1.56439,1.56451,1.56422,1.56438,151200000.0
2005-07-20 03:42:00,1.5644,1.56455,1.5643,1.5645,432200005.0
2005-07-20 03:43:00,1.56442,1.5646,1.5644,1.56453,329100001.0
2005-07-20 03:44:00,1.56467,1.56467,1.5645,1.56465,243700000.0
2005-07-20 03:45:00,1.5646,1.5647,1.56445,1.56461,499700000.0
2005-07-20 03:46:00,1.56446,1.56465,1.56442,1.56465,250300000.0
2005-07-20 03:47:00,1.56458,1.56465,1.56446,1.56458,117499997.0
2005-07-20 03:48:00,1.56456,1.56465,1.56442,1.56455,80300001.0
2005-07-20 03:49:00,1.56455,1.56456,1.56433,1.5644,164900001.0
2005-07-20 03:50:00,1.56463,1.56463,1.56449,1.56463,316199999.0
2005-07-20 03:51:00,1.56465,1.56465,1.56449,1.56452,321700006.0
2005-07-20 03:52:00,1.56444,1.56458,1.56431,1.56431,404399998.0
2005-07-20 03:53:00,1.56452,1.56461,1.56441,1.56447,266099999.0
2005-07-20 03:54:00,1.56452,1.56454,1.56433,1.56451,380000004.0
2005-07-20 03:55:00,1.56454,1.56457,1.56437,1.56445,246900002.0
2005-07-20 03:56:00,1.5644,1.56461,1.56425,1.56453,217499999.0
2005-07-20 03:57:00,1.56462,1.56462,1.56445,1.56458,56800000.0
2005-07-20 03:58:00,1.56448,1.56454,1.56433,1.56433,262200002.0
2005-07-20 03:59:00,1.56445,1.56454,1.56431,1.5644,217399999.0
2005-07-20 04:00:00,1.56455,1.56455,1.56442,1.56442,70299999.0
2005-07-20 04:01:00,1.56452,1.56463,1.56439,1.56444,335600002.0
2005-07-20 04:02:00,1.5646,1.5646,1.56449,1.56451,218200002.0
2005-07-20 04:03:00,1.56435,1.56462,1.5643,1.56445,282100003.0
2005-07-20 04:04:00,1.56458,1.56462,1.56454,1.56456,42300000.0
2005-07-20 04:05:00,1.56457,1.56465,1.56444,1.56459,230199999.0
2005-07-20 04:06:00,1.56445,1.56456,1.56436,1.56453,239200002.0
2005-07-20 04:07:00,1.56437,1.56442,1.56377,1.56389,321200001.0
2005-07-20 04:08:00,1.56437,1.56455,1.56431,1.56455,224200005.0
2005-07-20 04:09:00,1.56418,1.56455,1.56418,1.5645,189200003.0
2005-07-20 04:10:00,1.5645,1.56455,1.5644,1.56449,235000000.0
2005-07-20 04:11:00,1.56437,1.56449,1.56427,1.56442,344199997.0
2005-07-20 04:12:00,1.5644,1.5645,1.5644,1.5645,74800002.0
2005-07-20 04:13:00,1.56446,1.56458,1.56437,1.56458,253899998.0
2005-07-20 04:14:00,1.56451,1.5646,1.56441,1.5645,334600003.0
2005-07-20 04:15:00,1.56449,1.56451,1.56444,1.56446,101599999.0
2005-07-20 04:16:00,1.56453,1.56458,1.56428,1.56439,377600001.0
2005-07-20 04:17:00,1.56446,1.56456,1.56444,1.56454,75899998.0
2005-07-20 04:18:00,1.56437,1.56437,1.5638,1.56388,508299998.0
2005-07-20 04:19:00,1.56433,1.56458,1.56433,1.56454,294400001.0
2005-07-20 04:20:00,1.56377,1.56436,1.56377,1.5639,382499999.0
2005-07-20 04:21:00,1.56468,1.5647,1.56454,1.56454,208800002.0
2005-07-20 04:22:00,1.5644,1.56459,1.56429,1.56459,272399999.0
2005-07-20 04:23:00,1.56441,1.56465,1.56441,1.5646,377000000.0
2005-07-20 04:24:00,1.56458,1.56458,1.5644,1.56444,345899995.0
2005-07-20 04:25:00,1.56459,1.56466,1.56438,1.56446,270599998.0
2005-07-20 04:26:00,1.56458,1.56465,1.5645,1.56465,325200001.0
2005-07-20 04:27:00,1.56456,1.56462,1.56454,1.56458,99800002.0
2005-07-20 04:28:00,1.56452,1.5646,1.56443,1.56447,222899998.0
2005-07-20 04:29:00,1.56452,1.56454,1.56405,1.5641,333799998.0
2005-07-20 04:30:00,1.56452,1.56458,1.56433,1.56457,318300005.0
2005-07-20 04:31:00,1.5645,1.56461,1.56446,1.56446,208900004.0
2005-07-20 04:32:00,1.5645,1.56455,1.5644,1.56448,72700000.0
2005-07-20 04:33:00,1.56443,1.56458,1.56443,1.56458,66300001.0
2005-07-20 04:34:00,1.56454,1.56454,1.56437,1.56437,87099999.0
2005-07-20 04:35:00,1.56431,1.56452,1.56423,1.56452,237999998.0
2005-07-20 04:36:00,1.56435,1.56448,1.56433,1.56441,213300004.0
2005-07-20 04:37:00,1.5645,1.56456,1.56435,1.56436,301200001.0
2005-07-20 04:38:00,1.56442,1.56455,1.56442,1.56448,316199998.0
2005-07-20 04:39:00,1.56435,1.56437,1.56414,1.56426,240499999.0
2005-07-20 04:40:00,1.56448,1.5646,1.56434,1.56443,232700005.0
2005-07-20 04:41:00,1.56431,1.56451,1.56428,1.56448,413399998.0
2005-07-20 04:42:00,1.56396,1.56421,1.56372,1.56407,380300001.0
2005-07-20 04:43:00,1.56432,1.56448,1.56428,1.56435,226899998.0
2005-07-20 04:44:00,1.56441,1.56452,1.56426,1.56447,301800000.0
2005-07-20 04:45:00,1.5642,1.56449,1.5642,1.56433,367499997.0
2005-07-20 04:46:00,1.5644,1.5644,1.5643,1.5643,79799999.0
2005-07-20 04:47:00,1.56438,1.56455,1.56435,1.56444,310899999.0
2005-07-20 04:48:00,1.5645,1.56461,1.5644,1.5644,402200001.0
2005-07-20 04:49:00,1.56458,1.56458,1.56436,1.5644,336199998.0
2005-07-20 04:50:00,1.56445,1.56445,1.56419,1.56432,186399999.0
2005-07-20 04:51:00,1.56444,1.56446,1.56434,1.56436,146199996.0
2005-07-20 04:52:00,1.56443,1.56456,1.56443,1.56446,101599997.0
2005-07-20 04:53:00,1.56446,1.56462,1.56432,1.56453,45600000.0
2005-07-20 04:54:00,1.5645,1.5645,1.56428,1.56437,183499998.0
2005-07-20 04:55:00,1.56457,1.5646,1.56445,1.56454,244399997.0
2005-07-20 04:56:00,1.5646,1.56463,1.56441,1.56457,489399999.0
2005-07-20 04:57:00,1.56439,1.56455,1.56434,1.56455,354999997.0
2005-07-20 04:58:00,1.56451,1.56455,1.56424,1.56442,300200002.0
2005-07-20 04:59:00,1.5646,1.5646,1.5645,1.5645,83000000.0
2005-07-20 05:00:00,1.56447,1.5646,1.56438,1.5644,289499997.0
2005-07-20 05:01:00,1.56446,1.56446,1.56425,1.56425,97799998.0
2005-07-20 05:02:00,1.56415,1.56438,1.56397,1.56424,262800000.0
2005-07-20 05:03:00,1.56442,1.56442,1.56419,1.56421,207500000.0
2005-07-20 05:04:00,1.5644,1.56443,1.56389,1.56438,291600000.0
2005-07-20 05:05:00,1.5643,1.5644,1.5643,1.5644,8000000.0
2005-07-20 05:06:00,1.56433,1.56442,1.56426,1.56442,277900004.0
2005-07-20 05:07:00,1.56447,1.56453,1.56439,1.56442,364499998.0
2005-07-20 05:08:00,1.5645,1.56455,1.56431,1.56439,252199999.0
2005-07-20 05:09:00,1.56431,1.56444,1.56429,1.56441,128600001.0
2005-07-20 05:10:00,1.5643,1.5644,1.56426,1.56438,53799999.0
2005-07-20 05:11:00,1.56437,1.56445,1.56419,1.56435,121099999.0
2005-07-20 05:12:00,1.56438,1.56451,1.56422,1.56443,231000003.0
2005-07-20 05:13:00,1.56452,1.56452,1.56432,1.56432,141399999.0
2005-07-20 05:14:00,1.5644,1.56447,1.56431,1.56432,318900001.0
2005-07-20 05:15:00,1.56423,1.56436,1.56423,1.56436,102400000.0
2005-07-20 05:16:00,1.5644,1.56447,1.56427,1.56435,125399998.0
2005-07-20 05:17:00,1.56451,1.56451,1.56437,1.56437,35000000.0
2005-07-20 05:18:00,1.5643,1.56447,1.56426,1.56426,187599999.0
2005-07-20 05:19:00,1.56436,1.56445,1.56424,1.56429,250799997.0
2005-07-20 05:20:00,1.56438,1.56442,1.56427,1.56433,60799999.0
2005-07-20 05:21:00,1.56443,1.56447,1.56414,1.56414,221900003.0
2005-07-20 05:22:00,1.5644,1.56445,1.5643,1.56433,211099999.0
2005-07-20 05:23:00,1.56423,1.56438,1.56414,1.56431,320200003.0
2005-07-20 05:24:00,1.5643,1.56445,1.56411,1.56434,268800004.0
2005-07-20 05:25:00,1.56427,1.56445,1.56427,1.5644,268400001.0
2005-07-20 05:26:00,1.56343,1.56417,1.56343,1.56374,243300000.0
2005-07-20 05:27:00,1.56412,1.56436,1.56412,1.56435,335000003.0
2005-07-20 05:28:00,1.56402,1.56429,1.56394,1.56429,370299997.0
2005-07-20 05:29:00,1.5644,1.56445,1.56432,1.56438,50499999.0
2005-07-20 05:30:00,1.56399,1.56416,1.56383,1.56385,499399999.0
2005-07-20 05:31:00,1.56438,1.56438,1.56429,1.56429,105400000.0
2005-07-20 05:32:00,1.56413,1.56434,1.56413,1.56429,364300004.0
2005-07-20 05:33:00,1.56422,1.56437,1.56407,1.56428,286599998.0
2005-07-20 05:34:00,1.56432,1.56442,1.56417,1.56428,292500000.0
2005-07-20 05:35:00,1.5639,1.56405,1.56362,1.56383,272500002.0
2005-07-20 05:36:00,1.56427,1.56443,1.56415,1.56432,306799997.0
2005-07-20 05:37:00,1.56371,1.56405,1.56351,1.56355,288600004.0
2005-07-20 05:38:00,1.56435,1.56438,1.56435,1.56438,71300001.0
2005-07-20 05:39:00,1.56366,1.564,1.56363,1.56371,184700002.0
2005-07-20 05:40:00,1.56431,1.56431,1.56403,1.56403,231699997.0
2005-07-20 05:41:00,1.56419,1.56439,1.56419,1.56433,190699999.0
2005-07-20 05:42:00,1.56423,1.56434,1.56417,1.56431,102300001.0
2005-07-20 05:43:00,1.56395,1.56421,1.56385,1.56401,194900000.0
2005-07-20 05:44:00,1.56435,1.56435,1.56409,1.56429,305899997.0
2005-07-20 05:45:00,1.56433,1.5644,1.56425,1.56428,244600004.0
2005-07-20 05:46:00,1.56407,1.56421,1.56373,1.56381,303900002.0
2005-07-20 05:47:00,1.56441,1.56441,1.56413,1.56422,224700000.0
2005-07-20 05:48:00,1.5644,1.56441,1.5642,1.5642,485100005.0
2005-07-20 05:49:00,1.5644,1.56447,1.56415,1.56432,381400000.0
2005-07-20 05:50:00,1.56447,1.5645,1.56429,1.56438,333100001.0
2005-07-20 05:51:00,1.564,1.56436,1.56389,1.56436,264300001.0
2005-07-20 05:52:00,1.56402,1.56439,1.56381,1.56439,287400003.0
2005-07-20 05:53:00,1.56438,1.56448,1.56429,1.56446,420600008.0
2005-07-20 05:54:00,1.564,1.56436,1.56389,1.56393,318199997.0
2005-07-20 05:55:00,1.56444,1.56452,1.56426,1.56433,348500002.0
2005-07-20 05:56:00,1.5643,1.56446,1.5643,1.56446,40700000.0
2005-07-20 05:57:00,1.56427,1.56435,1.56396,1.56417,231400000.0
2005-07-20 05:58:00,1.56439,1.56448,1.56421,1.5643,339200000.0
2005-07-20 05:59:00,1.56438,1.56448,1.56424,1.56435,303300001.0
2005-07-20 06:00:00,1.56403,1.56412,1.56359,1.56379,288500000.0
2005-07-20 06:01:00,1.56454,1.56464,1.56438,1.5645,430200000.0
2005-07-20 06:02:00,1.56439,1.56449,1.56434,1.56442,141000001.0
2005-07-20 06:03:00,1.56443,1.56463,1.56436,1.56453,382700003.0
2005-07-20 06:04:00,1.56462,1.56462,1.56441,1.56441,490400000.0
2005-07-20 06:05:00,1.56458,1.56462,1.56441,1.56448,263299999.0
2005-07-20 06:06:00,1.56462,1.56462,1.5644,1.56446,595000002.0
2005-07-20 06:07:00,1.56451,1.56465,1.56433,1.56433,98299999.0
2005-07-20 06:08:00,1.5645,1.56465,1.56437,1.56453,269199997.0
2005-07-20 06:09:00,1.56408,1.56437,1.56394,1.56437,332599998.0
2005-07-20 06:10:00,1.5646,1.5646,1.56435,1.56435,320400001.0
2005-07-20 06:11:00,1.56461,1.56476,1.56452,1.56462,236599999.0
2005-07-20 06:12:00,1.56455,1.56465,1.5644,1.56455,233000002.0
2005-07-20 06:13:00,1.56458,1.56458,1.56447,1.56448,142199999.0
2005-07-20 06:14:00,1.564,1.56451,1.5639,1.56451,175000001.0
2005-07-20 06:15:00,1.56441,1.56452,1.56438,1.56443,253399999.0
2005-07-20 06:16:00,1.56441,1.56448,1.56434,1.56436,154299998.0
2005-07-20 06:17:00,1.5645,1.56462,1.56441,1.56454,184499998.0
2005-07-20 06:18:00,1.56463,1.56463,1.56441,1.56443,274200004.0
2005-07-20 06:19:00,1.5644,1.5646,1.56436,1.56454,323699996.0
2005-07-20 06:20:00,1.56451,1.5646,1.56432,1.56441,296400000.0
2005-07-20 06:21:00,1.56418,1.56439,1.56397,1.56418,345000002.0
2005-07-20 06:22:00,1.5642,1.56435,1.564,1.56406,254900001.0
2005-07-20 06:23:00,1.56441,1.56448,1.56415,1.56435,484499997.0
2005-07-20 06:24:00,1.56435,1.56452,1.56428,1.56452,189800003.0
2005-07-20 06:25:00,1.56447,1.56448,1.56432,1.56432,222599999.0
2005-07-20 06:26:00,1.56447,1.56453,1.56423,1.56439,259400002.0
2005-07-20 06:27:00,1.56446,1.56453,1.56438,1.56453,288500003.0
2005-07-20 06:28:00,1.56458,1.56463,1.5644,1.56458,323300002.0
2005-07-20 06:29:00,1.56463,1.56469,1.56445,1.56467,245400002.0
2005-07-20 06:30:00,1.56472,1.56475,1.56445,1.56448,282400004.0
2005-07-20 06:31:00,1.5645,1.56469,1.56443,1.56448,293300004.0
2005-07-20 06:32:00,1.5645,1.56461,1.56443,1.56446,181600001.0
2005-07-20 06:33:00,1.56458,1.5646,1.56446,1.5645,129799997.0
2005-07-20 06:34:00,1.56464,1.56473,1.56451,1.56468,434899998.0
2005-07-20 06:35:00,1.56448,1.56467,1.56448,1.5646,148399999.0
2005-07-20 06:36:00,1.56461,1.56469,1.56443,1.56461,391600004.0
2005-07-20 06:37:00,1.56457,1.56479,1.56453,1.56464,327699998.0
2005-07-20 06:38:00,1.56457,1.56466,1.56442,1.56454,182700003.0
2005-07-20 06:39:00,1.56456,1.5647,1.56441,1.56465,204000002.0
2005-07-20 06:40:00,1.56453,1.5647,1.56448,1.56458,493599997.0
2005-07-20 06:41:00,1.56468,1.56468,1.56449,1.56449,103799999.0
2005-07-20 06:42:00,1.5647,1.56475,1.5646,1.56468,337200002.0
2005-07-20 06:43:00,1.56401,1.56448,1.56396,1.56448,159800003.0
2005-07-20 06:44:00,1.56451,1.56466,1.56446,1.56466,298699997.0
2005-07-20 06:45:00,1.56466,1.56474,1.56451,1.56455,212999998.0
2005-07-20 06:46:00,1.56452,1.56465,1.56436,1.56449,370599998.0
2005-07-20 06:47:00,1.56453,1.56463,1.56441,1.56463,163400000.0
2005-07-20 06:48:00,1.56457,1.56465,1.56443,1.56457,381900001.0
2005-07-20 06:49:00,1.56463,1.56465,1.56442,1.56447,139999998.0
2005-07-20 06:50:00,1.56455,1.56465,1.56441,1.56452,337100009.0
2005-07-20 06:51:00,1.5646,1.5646,1.5645,1.5645,31600000.0
2005-07-20 06:52:00,1.56425,1.56445,1.56407,1.56411,279000001.0
2005-07-20 06:53:00,1.56442,1.56456,1.56436,1.56456,212400002.0
2005-07-20 06:54:00,1.564,1.56461,1.5638,1.56438,189100002.0
2005-07-20 06:55:00,1.56467,1.56468,1.56403,1.56415,315599998.0
2005-07-20 06:56:00,1.56436,1.56455,1.56431,1.56455,348599998.0
2005-07-20 06:57:00,1.56455,1.56455,1.56427,1.56438,152600000.0
2005-07-20 06:58:00,1.5646,1.5647,1.56452,1.56465,171400002.0
2005-07-20 06:59:00,1.5646,1.56465,1.5645,1.56454,351300001.0
2005-07-20 07:00:00,1.56458,1.56465,1.56443,1.56453,277099999.0
2005-07-20 07:01:00,1.56449,1.56465,1.56449,1.56465,172900001.0
2005-07-20 07:02:00,1.56438,1.56453,1.56414,1.56435,295600001.0
2005-07-20 07:03:00,1.5645,1.5646,1.5645,1.5646,205299999.0
2005-07-20 07:04:00,1.56449,1.56472,1.5643,1.56462,367100001.0
2005-07-20 07:05:00,1.56443,1.56472,1.56443,1.56464,325700002.0
2005-07-20 07:06:00,1.56467,1.56475,1.56448,1.56462,383900005.0
2005-07-20 07:07:00,1.56472,1.56472,1.5645,1.56456,268399999.0
2005-07-20 07:08:00,1.5645,1.56465,1.5645,1.56465,55799999.0
2005-07-20 07:09:00,1.56481,1.56487,1.56452,1.56452,297899998.0
2005-07-20 07:10:00,1.56452,1.56476,1.56452,1.56476,61399999.0
2005-07-20 07:11:00,1.56427,1.5648,1.5642,1.56468,535199998.0
2005-07-20 07:12:00,1.56473,1.56481,1.56464,1.56467,188800004.0
2005-07-20 07:13:00,1.56475,1.56485,1.56464,1.56468,189500000.0
2005-07-20 07:14:00,1.56464,1.56485,1.56464,1.56485,59900000.0
2005-07-20 07:15:00,1.56478,1.56484,1.56456,1.56477,349600002.0
2005-07-20 07:16:00,1.56472,1.56478,1.56459,1.56478,220799999.0
2005-07-20 07:17:00,1.56478,1.56478,1.56463,1.56463,181400001.0
2005-07-20 07:18:00,1.56472,1.5648,1.56457,1.56466,261100000.0
2005-07-20 07:19:00,1.56467,1.56482,1.56462,1.56472,79300000.0
2005-07-20 07:20:00,1.5648,1.56494,1.56469,1.56469,205399999.0
2005-07-20 07:21:00,1.56479,1.56492,1.56466,1.56466,268600003.0
2005-07-20 07:22:00,1.56475,1.5649,1.56461,1.56484,262699999.0
2005-07-20 07:23:00,1.56477,1.56483,1.56458,1.56483,316800000.0
2005-07-20 07:24:00,1.56485,1.56485,1.56466,1.56466,281999999.0
2005-07-20 07:25:00,1.56466,1.5648,1.56466,1.5648,392500000.0
2005-07-20 07:26:00,1.5642,1.5648,1.56405,1.5648,225399999.0
2005-07-20 07:27:00,1.56465,1.56478,1.56455,1.56471,278000003.0
2005-07-20 07:28:00,1.56398,1.56435,1.56382,1.56412,523200002.0
2005-07-20 07:29:00,1.56464,1.56481,1.56457,1.5648,221600001.0
2005-07-20 07:30:00,1.5648,1.5648,1.5647,1.56473,127200000.0
2005-07-20 07:31:00,1.56468,1.56477,1.56462,1.56464,182799999.0
2005-07-20 07:32:00,1.56467,1.56475,1.56451,1.56465,250599998.0
2005-07-20 07:33:00,1.5647,1.56475,1.56453,1.56468,215799999.0
2005-07-20 07:34:00,1.56471,1.56479,1.56456,1.56466,323199998.0
2005-07-20 07:35:00,1.56466,1.56485,1.56466,1.56485,126700000.0
2005-07-20 07:36:00,1.56467,1.56479,1.56467,1.56479,149299999.0
2005-07-20 07:37:00,1.56472,1.56481,1.56472,1.56481,161400002.0
2005-07-20 07:38:00,1.5647,1.5648,1.5647,1.5648,110999996.0
2005-07-20 07:39:00,1.56479,1.56479,1.56467,1.56467,62000000.0
2005-07-20 07:40:00,1.56479,1.56491,1.56468,1.56481,214699999.0
2005-07-20 07:41:00,1.56474,1.56493,1.56461,1.56487,473600004.0
2005-07-20 07:42:00,1.56469,1.56488,1.56465,1.56488,266599998.0
2005-07-20 07:43:00,1.5648,1.56491,1.5647,1.56481,225400001.0
2005-07-20 07:44:00,1.56478,1.56492,1.56474,1.56481,165800001.0
2005-07-20 07:45:00,1.56493,1.56493,1.56472,1.56475,339699998.0
2005-07-20 07:46:00,1.56491,1.56491,1.56477,1.56477,54900000.0
2005-07-20 07:47:00,1.56475,1.56491,1.56475,1.56489,286300000.0
2005-07-20 07:48:00,1.56447,1.5648,1.56428,1.56429,236100000.0
2005-07-20 07:49:00,1.56482,1.56495,1.56477,1.5649,173000000.0
2005-07-20 07:50:00,1.56497,1.56503,1.56489,1.56491,65500000.0
2005-07-20 07:51:00,1.5651,1.56525,1.56494,1.56507,222900000.0
2005-07-20 07:52:00,1.56504,1.56521,1.56504,1.56518,249199998.0
2005-07-20 07:53:00,1.56506,1.56518,1.56505,1.56517,70299999.0
2005-07-20 07:54:00,1.56488,1.56525,1.56488,1.56525,303200001.0
2005-07-20 07:55:00,1.56531,1.56545,1.56524,1.56526,232400001.0
2005-07-20 07:56:00,1.56553,1.56553,1.56546,1.56546,22200000.0
2005-07-20 07:57:00,1.56526,1.5655,1.56526,1.56544,248100002.0
2005-07-20 07:58:00,1.56524,1.56537,1.56524,1.56537,28800000.0
2005-07-20 07:59:00,1.56543,1.56559,1.56539,1.56556,309300003.0
2005-07-20 08:00:00,1.56553,1.5656,1.56541,1.5656,271499997.0
2005-07-20 08:01:00,1.56549,1.56567,1.56547,1.56564,385900000.0
2005-07-20 08:02:00,1.56551,1.56561,1.5653,1.56556,276100002.0
2005-07-20 08:03:00,1.56545,1.56545,1.56526,1.5653,64400000.0
2005-07-20 08:04:00,1.56516,1.56535,1.56515,1.56535,261699999.0
2005-07-20 08:05:00,1.56539,1.56541,1.56535,1.56535,30900000.0
2005-07-20 08:06:00,1.56524,1.56538,1.56509,1.56529,382900001.0
2005-07-20 08:07:00,1.5654,1.56545,1.56519,1.56538,242599997.0
2005-07-20 08:08:00,1.56525,1.56536,1.56517,1.56536,126899999.0
2005-07-20 08:09:00,1.5652,1.56522,1.56505,1.5651,268400000.0
2005-07-20 08:10:00,1.56475,1.56515,1.56475,1.5651,272900001.0
2005-07-20 08:11:00,1.56512,1.56524,1.56499,1.56517,179100001.0
2005-07-20 08:12:00,1.56528,1.56528,1.5651,1.5651,59200000.0
2005-07-20 08:13:00,1.56512,1.56524,1.56502,1.56522,262599999.0
2005-07-20 08:14:00,1.56507,1.56518,1.56489,1.56504,338000000.0
2005-07-20 08:15:00,1.56501,1.56506,1.56488,1.56497,62400000.0
2005-07-20 08:16:00,1.56517,1.56517,1.56486,1.56507,261800000.0
2005-07-20 08:17:00,1.56529,1.56532,1.56514,1.56516,230600000.0
2005-07-20 08:18:00,1.5652,1.56533,1.56516,1.56528,429899999.0
2005-07-20 08:19:00,1.56534,1.56534,1.56507,1.56519,228000000.0
2005-07-20 08:20:00,1.56513,1.56523,1.56497,1.56512,291499999.0
2005-07-20 08:21:00,1.56502,1.56517,1.56484,1.56509,228599999.0
2005-07-20 08:22:00,1.56497,1.5651,1.56497,1.56503,241999997.0
2005-07-20 08:23:00,1.56508,1.5652,1.56492,1.56512,273599998.0
2005-07-20 08:24:00,1.5651,1.56529,1.56503,1.56506,218900001.0
2005-07-20 08:25:00,1.56502,1.56516,1.56497,1.56505,262799998.0
2005-07-20 08:26:00,1.56512,1.56523,1.56498,1.5652,214799999.0
2005-07-20 08:27:00,1.56503,1.56524,1.56497,1.56518,195200000.0
2005-07-20 08:28:00,1.56504,1.56522,1.56503,1.56516,312300000.0
2005-07-20 08:29:00,1.56523,1.56523,1.56503,1.56515,177999998.0
2005-07-20 08:30:00,1.56518,1.56522,1.56497,1.56522,232499997.0
2005-07-20 08:31:00,1.56514,1.56523,1.56497,1.56507,349300005.0
2005-07-20 08:32:00,1.5652,1.56525,1.5651,1.5651,237900001.0
2005-07-20 08:33:00,1.5651,1.56511,1.56488,1.56495,438600001.0
2005-07-20 08:34:00,1.56505,1.56515,1.56497,1.56501,244400004.0
2005-07-20 08:35:00,1.5652,1.5652,1.5649,1.56493,188300003.0
2005-07-20 08:36:00,1.56506,1.56512,1.56493,1.56512,344100000.0
2005-07-20 08:37:00,1.56504,1.56515,1.56497,1.56515,246500000.0
2005-07-20 08:38:00,1.56497,1.56522,1.56497,1.56513,284499999.0
2005-07-20 08:39:00,1.56513,1.56517,1.56493,1.56515,426100001.0
2005-07-20 08:40:00,1.56493,1.5652,1.56493,1.5652,134200001.0
2005-07-20 08:41:00,1.56529,1.56542,1.56527,1.56533,219900000.0
2005-07-20 08:42:00,1.56535,1.56538,1.56518,1.56521,348199999.0
2005-07-20 08:43:00,1.56523,1.56524,1.5651,1.56514,93400000.0
2005-07-20 08:44:00,1.56514,1.56545,1.56514,1.56537,212599997.0
2005-07-20 08:45:00,1.56549,1.56559,1.56518,1.56543,387699995.0
2005-07-20 08:46:00,1.5652,1.5654,1.5652,1.5654,132700000.0
2005-07-20 08:47:00,1.56542,1.56553,1.56528,1.56532,299900001.0
2005-07-20 08:48:00,1.56549,1.56552,1.56516,1.56542,362299997.0
2005-07-20 08:49:00,1.56541,1.56551,1.56527,1.56532,377299996.0
2005-07-20 08:50:00,1.56529,1.56551,1.56529,1.56533,368799997.0
2005-07-20 08:51:00,1.56544,1.56554,1.5653,1.56548,388099999.0
2005-07-20 08:52:00,1.56545,1.56561,1.56529,1.56548,233299999.0
2005-07-20 08:53:00,1.56559,1.56559,1.56543,1.56543,198100000.0
2005-07-20 08:54:00,1.56547,1.56559,1.56534,1.56535,330700006.0
2005-07-20 08:55:00,1.56562,1.56563,1.56553,1.56553,55900000.0
2005-07-20 08:56:00,1.56546,1.56569,1.56546,1.56556,299600002.0
2005-07-20 08:57:00,1.56531,1.56549,1.56515,1.56527,436699997.0
2005-07-20 08:58:00,1.56563,1.56568,1.56548,1.5656,143900000.0
2005-07-20 08:59:00,1.56556,1.56559,1.56547,1.56553,128699998.0
2005-07-20 09:00:00,1.56537,1.56561,1.56535,1.56548,283300000.0
2005-07-20 09:01:00,1.56533,1.5655,1.56532,1.5654,179699998.0
2005-07-20 09:02:00,1.56529,1.56542,1.56529,1.56537,183499997.0
2005-07-20 09:03:00,1.56538,1.5654,1.5652,1.56528,159500002.0
2005-07-20 09:04:00,1.56527,1.56535,1.56516,1.56527,153900001.0
2005-07-20 09:05:00,1.56524,1.56533,1.56516,1.56533,350799998.0
2005-07-20 09:06:00,1.56532,1.5654,1.56519,1.56529,180600000.0
2005-07-20 09:07:00,1.56526,1.56526,1.56496,1.56516,303599997.0
2005-07-20 09:08:00,1.5649,1.5649,1.56466,1.56469,287699999.0
2005-07-20 09:09:00,1.56467,1.56488,1.56465,1.56488,332300004.0
2005-07-20 09:10:00,1.56483,1.56502,1.56471,1.56484,312599999.0
2005-07-20 09:11:00,1.56491,1.56502,1.5648,1.56484,218600002.0
2005-07-20 09:12:00,1.56491,1.56491,1.56477,1.56484,9500000.0
2005-07-20 09:13:00,1.56485,1.56495,1.56476,1.5648,477800001.0
2005-07-20 09:14:00,1.56484,1.56489,1.56469,1.56488,302900005.0
2005-07-20 09:15:00,1.56487,1.56497,1.56476,1.56479,208699997.0
2005-07-20 09:16:00,1.56494,1.56501,1.56487,1.56493,92399999.0
2005-07-20 09:17:00,1.56481,1.56503,1.5647,1.56488,306700002.0
2005-07-20 09:18:00,1.56503,1.56507,1.56501,1.56505,84099999.0
2005-07-20 09:19:00,1.56477,1.56494,1.56477,1.56494,136499997.0
2005-07-20 09:20:00,1.56488,1.56495,1.56466,1.56476,103700000.0
2005-07-20 09:21:00,1.5645,1.5647,1.5645,1.5647,27199999.0
2005-07-20 09:22:00,1.56473,1.56481,1.56472,1.56477,154099999.0
2005-07-20 09:23:00,1.56477,1.56477,1.56454,1.56477,185400000.0
2005-07-20 09:24:00,1.56475,1.56482,1.56461,1.56472,341200001.0
2005-07-20 09:25:00,1.56481,1.56492,1.56466,1.56475,322800003.0
2005-07-20 09:26:00,1.56448,1.56471,1.56443,1.56455,286000001.0
2005-07-20 09:27:00,1.5646,1.56461,1.56434,1.56456,254799999.0
2005-07-20 09:28:00,1.56457,1.56465,1.56434,1.56434,333299997.0
2005-07-20 09:29:00,1.56435,1.56448,1.5643,1.56448,208500001.0
2005-07-20 09:30:00,1.56442,1.56448,1.56409,1.56409,206299999.0
2005-07-20 09:31:00,1.56405,1.56421,1.564,1.56401,215500004.0
2005-07-20 09:32:00,1.56387,1.56419,1.56384,1.56384,306600000.0
2005-07-20 09:33:00,1.5638,1.56389,1.56364,1.56369,172500001.0
2005-07-20 09:34:00,1.56372,1.56384,1.5637,1.56384,245099999.0
2005-07-20 09:35:00,1.56386,1.56386,1.56372,1.56378,271700004.0
2005-07-20 09:36:00,1.56381,1.564,1.56371,1.56385,459300002.0
2005-07-20 09:37:00,1.56393,1.56404,1.56387,1.56397,75099998.0
2005-07-20 09:38:00,1.56401,1.56401,1.56364,1.56382,267800002.0
2005-07-20 09:39:00,1.56402,1.56413,1.56396,1.56406,253900003.0
2005-07-20 09:40:00,1.56402,1.56409,1.56384,1.56384,217000001.0
2005-07-20 09:41:00,1.56408,1.56408,1.56385,1.56389,301700000.0
2005-07-20 09:42:00,1.56397,1.56413,1.56397,1.56408,116799998.0
2005-07-20 09:43:00,1.56411,1.56413,1.56393,1.56401,383400000.0
2005-07-20 09:44:00,1.56402,1.56406,1.56379,1.56379,281900002.0
2005-07-20 09:45:00,1.56389,1.56403,1.56381,1.56392,74300000.0
2005-07-20 09:46:00,1.56384,1.56384,1.56374,1.56374,61500001.0
2005-07-20 09:47:00,1.56357,1.56358,1.56342,1.56347,256800002.0
2005-07-20 09:48:00,1.56345,1.56358,1.56332,1.56353,295400001.0
2005-07-20 09:49:00,1.56337,1.56347,1.56332,1.56341,163199999.0
2005-07-20 09:50:00,1.56349,1.56357,1.56333,1.56349,316800002.0
2005-07-20 09:51:00,1.56348,1.56356,1.56334,1.56337,365300001.0
2005-07-20 09:52:00,1.5636,1.5636,1.56346,1.56348,92700000.0
2005-07-20 09:53:00,1.56359,1.56374,1.56347,1.56361,341000003.0
2005-07-20 09:54:00,1.56355,1.56362,1.56336,1.56348,347900002.0
2005-07-20 09:55:00,1.56348,1.56355,1.56316,1.56344,277800000.0
2005-07-20 09:56:00,1.56328,1.56343,1.56324,1.56339,133400000.0
2005-07-20 09:57:00,1.56335,1.56345,1.56327,1.56338,241799999.0
2005-07-20 09:58:00,1.56336,1.5635,1.56325,1.56325,294099998.0
2005-07-20 09:59:00,1.56321,1.56337,1.56318,1.5633,162900000.0
2005-07-20 10:00:00,1.56322,1.5634,1.56321,1.56337,218199997.0
2005-07-20 10:01:00,1.56346,1.56346,1.56309,1.56309,368700000.0
2005-07-20 10:02:00,1.56299,1.56318,1.56283,1.56302,284000000.0
2005-07-20 10:03:00,1.56309,1.56317,1.56285,1.56285,326399999.0
2005-07-20 10:04:00,1.56287,1.56289,1.56265,1.56271,141500001.0
2005-07-20 10:05:00,1.56249,1.56284,1.56249,1.56263,262300002.0
2005-07-20 10:06:00,1.5624,1.5624,1.56204,1.56226,315799994.0
2005-07-20 10:07:00,1.56241,1.5627,1.5624,1.5627,340300002.0
2005-07-20 10:08:00,1.56255,1.5629,1.56255,1.5629,500000002.0
2005-07-20 10:09:00,1.56291,1.56294,1.56276,1.56282,276699997.0
2005-07-20 10:10:00,1.56277,1.56296,1.56276,1.5629,297999999.0
2005-07-20 10:11:00,1.56293,1.56305,1.56284,1.56289,365400006.0
2005-07-20 10:12:00,1.56281,1.56297,1.56271,1.56285,215800000.0
2005-07-20 10:13:00,1.56299,1.56299,1.56287,1.56287,70300000.0
2005-07-20 10:14:00,1.56305,1.56305,1.56283,1.56297,278500000.0
2005-07-20 10:15:00,1.56305,1.56305,1.5629,1.563,232500002.0
2005-07-20 10:16:00,1.56303,1.56303,1.56277,1.56285,361800001.0
2005-07-20 10:17:00,1.56303,1.56312,1.56274,1.56274,411999997.0
2005-07-20 10:18:00,1.56267,1.5628,1.56261,1.56279,492000002.0
2005-07-20 10:19:00,1.56265,1.5628,1.56255,1.56272,287600003.0
2005-07-20 10:20:00,1.56279,1.56286,1.56267,1.56273,134200000.0
2005-07-20 10:21:00,1.56285,1.56295,1.56272,1.56275,400299997.0
2005-07-20 10:22:00,1.56274,1.56288,1.56263,1.56286,302500006.0
2005-07-20 10:23:00,1.56293,1.56293,1.56271,1.56286,193099999.0
2005-07-20 10:24:00,1.56293,1.56293,1.56266,1.5628,324600001.0
2005-07-20 10:25:00,1.56276,1.56285,1.5625,1.5627,555700000.0
2005-07-20 10:26:00,1.5628,1.56285,1.56268,1.56274,82500000.0
2005-07-20 10:27:00,1.56272,1.56288,1.56269,1.56285,171600001.0
2005-07-20 10:28:00,1.56282,1.56283,1.56265,1.56276,222700003.0
2005-07-20 10:29:00,1.56283,1.56283,1.56262,1.56262,114900000.0
2005-07-20 10:30:00,1.56261,1.56296,1.56258,1.56294,202599998.0
2005-07-20 10:31:00,1.5629,1.56314,1.56282,1.56309,458899997.0
2005-07-20 10:32:00,1.56296,1.56309,1.56281,1.56294,209099999.0
2005-07-20 10:33:00,1.56292,1.56295,1.56266,1.56283,563999997.0
2005-07-20 10:34:00,1.56285,1.56296,1.56267,1.56291,304300003.0
2005-07-20 10:35:00,1.563,1.563,1.56278,1.5629,222799999.0
2005-07-20 10:36:00,1.56288,1.563,1.56285,1.56287,297500004.0
2005-07-20 10:37:00,1.56275,1.56283,1.56257,1.56271,277199999.0
2005-07-20 10:38:00,1.56262,1.56283,1.5626,1.56277,378600009.0
2005-07-20 10:39:00,1.5628,1.56292,1.56269,1.56284,326100001.0
2005-07-20 10:40:00,1.56275,1.56287,1.5627,1.56276,155200000.0
2005-07-20 10:41:00,1.56271,1.56281,1.56255,1.56255,381299998.0
2005-07-20 10:42:00,1.56265,1.56275,1.56252,1.5626,270000001.0
2005-07-20 10:43:00,1.56267,1.56285,1.56248,1.56278,517600001.0
2005-07-20 10:44:00,1.56268,1.56275,1.5625,1.5627,377999997.0
2005-07-20 10:45:00,1.56275,1.56275,1.5627,1.5627,111200001.0
2005-07-20 10:46:00,1.56252,1.5629,1.5625,1.56272,153100000.0
2005-07-20 10:47:00,1.56294,1.5632,1.56294,1.56303,198500001.0
2005-07-20 10:48:00,1.56323,1.56342,1.56323,1.56333,341000003.0
2005-07-20 10:49:00,1.56322,1.56346,1.56321,1.56333,392400001.0
2005-07-20 10:50:00,1.56297,1.56319,1.56267,1.56288,276499998.0
2005-07-20 10:51:00,1.56325,1.56348,1.56309,1.56338,370600001.0
2005-07-20 10:52:00,1.56328,1.56349,1.56322,1.56344,235300003.0
2005-07-20 10:53:00,1.5635,1.5635,1.56324,1.56333,198100001.0
2005-07-20 10:54:00,1.56321,1.56337,1.5632,1.5633,308199997.0
2005-07-20 10:55:00,1.56327,1.56348,1.56314,1.5634,284000004.0
2005-07-20 10:56:00,1.56343,1.5636,1.56322,1.56357,333500002.0
2005-07-20 10:57:00,1.56357,1.56366,1.56339,1.5636,283799999.0
2005-07-20 10:58:00,1.56362,1.56362,1.56345,1.56347,166500000.0
2005-07-20 10:59:00,1.56362,1.56362,1.56333,1.56333,267599998.0
2005-07-20 11:00:00,1.56355,1.56363,1.56334,1.56348,230199998.0
2005-07-20 11:01:00,1.56347,1.56361,1.56337,1.56347,220100000.0
2005-07-20 11:02:00,1.56358,1.56358,1.56346,1.56347,167000001.0
2005-07-20 11:03:00,1.56357,1.56357,1.56331,1.56331,361900000.0
2005-07-20 11:04:00,1.56324,1.56344,1.56317,1.56339,248300006.0
2005-07-20 11:05:00,1.56328,1.56346,1.56328,1.56346,298100001.0
2005-07-20 11:06:00,1.56357,1.56357,1.56342,1.56342,198899997.0
2005-07-20 11:07:00,1.56345,1.56345,1.5633,1.5633,109299999.0
2005-07-20 11:08:00,1.5634,1.5634,1.5633,1.5633,51700000.0
2005-07-20 11:09:00,1.56326,1.5635,1.5632,1.5635,100999999.0
2005-07-20 11:10:00,1.56335,1.56347,1.56327,1.56338,274900007.0
2005-07-20 11:11:00,1.56349,1.56349,1.56337,1.56337,47700000.0
2005-07-20 11:12:00,1.56351,1.56359,1.56339,1.56342,329600003.0
2005-07-20 11:13:00,1.56337,1.56349,1.56328,1.56346,203099998.0
2005-07-20 11:14:00,1.56324,1.56336,1.56307,1.56319,208000001.0
2005-07-20 11:15:00,1.56302,1.56316,1.56296,1.56309,425700000.0
2005-07-20 11:16:00,1.56293,1.56293,1.56274,1.56276,193000000.0
2005-07-20 11:17:00,1.56267,1.56293,1.56267,1.56287,229300000.0
2005-07-20 11:18:00,1.56295,1.56308,1.56287,1.56298,227800003.0
2005-07-20 11:19:00,1.56295,1.56315,1.56294,1.56315,321700001.0
2005-07-20 11:20:00,1.56312,1.56319,1.563,1.56308,510199997.0
2005-07-20 11:21:00,1.56324,1.56324,1.56304,1.56312,381200003.0
2005-07-20 11:22:00,1.56296,1.56319,1.56296,1.56312,184600003.0
2005-07-20 11:23:00,1.56312,1.56317,1.56293,1.56293,185700002.0
2005-07-20 11:24:00,1.56295,1.56321,1.56295,1.56317,345000000.0
2005-07-20 11:25:00,1.56307,1.56325,1.56291,1.56325,333900001.0
2005-07-20 11:26:00,1.56321,1.56332,1.56312,1.56325,144299999.0
2005-07-20 11:27:00,1.56329,1.56334,1.56318,1.56327,287500004.0
2005-07-20 11:28:00,1.56327,1.56333,1.56314,1.56314,309699995.0
2005-07-20 11:29:00,1.56315,1.56315,1.56291,1.56291,299599999.0
2005-07-20 11:30:00,1.56305,1.56317,1.56289,1.56294,427299996.0
2005-07-20 11:31:00,1.5631,1.56321,1.56301,1.56308,343900004.0
2005-07-20 11:32:00,1.5631,1.5632,1.56298,1.56315,308600004.0
2005-07-20 11:33:00,1.56296,1.56303,1.56283,1.56297,344300002.0
2005-07-20 11:34:00,1.56278,1.5629,1.56265,1.56288,427200001.0
2005-07-20 11:35:00,1.56278,1.56292,1.56266,1.56288,194299997.0
2005-07-20 11:36:00,1.56284,1.56292,1.56267,1.5628,321800000.0
2005-07-20 11:37:00,1.56282,1.56303,1.56271,1.56285,309200002.0
2005-07-20 11:38:00,1.56301,1.56313,1.56295,1.56313,242500002.0
2005-07-20 11:39:00,1.56298,1.56313,1.56287,1.56302,362500006.0
2005-07-20 11:40:00,1.56293,1.5631,1.56279,1.56302,277000001.0
2005-07-20 11:41:00,1.56308,1.56308,1.56273,1.56296,447499996.0
2005-07-20 11:42:00,1.5628,1.5632,1.5628,1.5632,159099999.0
2005-07-20 11:43:00,1.56306,1.56329,1.56306,1.5632,261499997.0
2005-07-20 11:44:00,1.56312,1.56328,1.56302,1.5631,231500002.0
2005-07-20 11:45:00,1.56323,1.56329,1.5631,1.56317,368800006.0
2005-07-20 11:46:00,1.56335,1.56335,1.56315,1.56315,66500000.0
2005-07-20 11:47:00,1.56328,1.56343,1.56316,1.56327,268900001.0
2005-07-20 11:48:00,1.56267,1.56321,1.56267,1.56318,353200001.0
2005-07-20 11:49:00,1.56308,1.56327,1.56295,1.56295,451100001.0
2005-07-20 11:50:00,1.56308,1.56323,1.56307,1.56322,318300004.0
2005-07-20 11:51:00,1.56318,1.56322,1.56299,1.56308,327200000.0
2005-07-20 11:52:00,1.56299,1.56317,1.56297,1.56314,374200000.0
2005-07-20 11:53:00,1.56305,1.56317,1.56303,1.56315,245699999.0
2005-07-20 11:54:00,1.56311,1.56323,1.56295,1.56308,520700002.0
2005-07-20 11:55:00,1.56286,1.56315,1.56286,1.5631,312400002.0
2005-07-20 11:56:00,1.56305,1.56308,1.56292,1.56296,418000006.0
2005-07-20 11:57:00,1.5628,1.56302,1.5628,1.56287,373700000.0
2005-07-20 11:58:00,1.56282,1.56292,1.56275,1.56283,292300003.0
2005-07-20 11:59:00,1.56273,1.56289,1.56268,1.56288,416299996.0
2005-07-20 12:00:00,1.5629,1.56295,1.5627,1.56285,466500008.0
2005-07-20 12:01:00,1.56286,1.56297,1.56271,1.56281,216300000.0
2005-07-20 12:02:00,1.56289,1.56305,1.56281,1.56305,311700002.0
2005-07-20 12:03:00,1.56304,1.56306,1.56279,1.56296,286799998.0
2005-07-20 12:04:00,1.56303,1.56317,1.56292,1.5631,235800002.0
2005-07-20 12:05:00,1.56308,1.56315,1.56296,1.56308,312599996.0
2005-07-20 12:06:00,1.56318,1.56323,1.56299,1.56305,325300004.0
2005-07-20 12:07:00,1.56304,1.5632,1.56292,1.56307,211299999.0
2005-07-20 12:08:00,1.56315,1.56315,1.56297,1.56297,310900001.0
2005-07-20 12:09:00,1.56301,1.56312,1.56301,1.56312,80700001.0
2005-07-20 12:10:00,1.56249,1.56281,1.56243,1.56254,534399999.0
2005-07-20 12:11:00,1.56292,1.56312,1.56287,1.5631,343400003.0
2005-07-20 12:12:00,1.56252,1.56292,1.56245,1.5625,324299999.0
2005-07-20 12:13:00,1.56313,1.56324,1.56305,1.56313,273799999.0
2005-07-20 12:14:00,1.56248,1.56306,1.56248,1.56288,310000004.0
2005-07-20 12:15:00,1.56314,1.56314,1.56292,1.56301,325400000.0
2005-07-20 12:16:00,1.56297,1.56309,1.56285,1.56292,200500002.0
2005-07-20 12:17:00,1.56307,1.56313,1.56297,1.56303,323100000.0
2005-07-20 12:18:00,1.563,1.56305,1.56284,1.56284,388700005.0
2005-07-20 12:19:00,1.563,1.56305,1.56292,1.56298,81500000.0
2005-07-20 12:20:00,1.563,1.563,1.5629,1.5629,25600000.0
2005-07-20 12:21:00,1.56297,1.56311,1.56282,1.5629,204200000.0
2005-07-20 12:22:00,1.56299,1.56303,1.56281,1.56296,206799999.0
2005-07-20 12:23:00,1.56307,1.56316,1.56287,1.56287,247900004.0
2005-07-20 12:24:00,1.56305,1.56321,1.56305,1.56317,110199999.0
2005-07-20 12:25:00,1.56307,1.56317,1.56293,1.56307,525399999.0
2005-07-20 12:26:00,1.5631,1.56315,1.56295,1.5631,293500003.0
2005-07-20 12:27:00,1.56312,1.56317,1.56299,1.56302,285500001.0
2005-07-20 12:28:00,1.5628,1.56318,1.5628,1.56318,196500000.0
2005-07-20 12:29:00,1.56318,1.56318,1.56292,1.56292,207600000.0
2005-07-20 12:30:00,1.563,1.56318,1.56291,1.5631,247299997.0
2005-07-20 12:31:00,1.56313,1.56318,1.56301,1.56317,375500001.0
2005-07-20 12:32:00,1.56307,1.56315,1.5629,1.56308,493800005.0
2005-07-20 12:33:00,1.56301,1.56321,1.56301,1.56313,162999999.0
2005-07-20 12:34:00,1.563,1.5631,1.563,1.5631,79100001.0
2005-07-20 12:35:00,1.56301,1.56323,1.563,1.563,298899998.0
2005-07-20 12:36:00,1.56313,1.56313,1.56291,1.56308,277000000.0
2005-07-20 12:37:00,1.563,1.56315,1.56298,1.56308,180199999.0
2005-07-20 12:38:00,1.56302,1.56317,1.56296,1.56308,246999999.0
2005-07-20 12:39:00,1.56312,1.56317,1.563,1.563,234400004.0
2005-07-20 12:40:00,1.56295,1.56312,1.56285,1.56306,328199998.0
2005-07-20 12:41:00,1.5631,1.56317,1.56291,1.56291,287199995.0
2005-07-20 12:42:00,1.56306,1.56306,1.56281,1.56281,113999999.0
2005-07-20 12:43:00,1.56281,1.56295,1.56275,1.56282,319900004.0
2005-07-20 12:44:00,1.56251,1.56279,1.56251,1.56279,60700000.0
2005-07-20 12:45:00,1.56264,1.56283,1.56264,1.56279,195900001.0
2005-07-20 12:46:00,1.56284,1.56291,1.56265,1.5628,151100000.0
2005-07-20 12:47:00,1.56287,1.56295,1.56273,1.56288,313200003.0
2005-07-20 12:48:00,1.56285,1.56295,1.5627,1.56287,269999997.0
2005-07-20 12:49:00,1.56288,1.56302,1.56282,1.56287,66300000.0
2005-07-20 12:50:00,1.56285,1.5629,1.56232,1.5624,396400002.0
2005-07-20 12:51:00,1.56297,1.56303,1.56288,1.56288,228200000.0
2005-07-20 12:52:00,1.56252,1.56303,1.56252,1.56299,353400000.0
2005-07-20 12:53:00,1.5629,1.56304,1.56274,1.56304,268099999.0
2005-07-20 12:54:00,1.56254,1.56276,1.56238,1.56246,313700000.0
2005-07-20 12:55:00,1.56305,1.56305,1.56291,1.56291,93500000.0
2005-07-20 12:56:00,1.56297,1.56304,1.56277,1.56291,331300004.0
2005-07-20 12:57:00,1.5629,1.56299,1.56278,1.56289,271800000.0
2005-07-20 12:58:00,1.56282,1.56305,1.56282,1.56292,255699996.0
2005-07-20 12:59:00,1.56285,1.56295,1.56272,1.56281,142100001.0
2005-07-20 13:00:00,1.56271,1.5629,1.56271,1.5629,381700004.0
2005-07-20 13:01:00,1.56285,1.56292,1.56274,1.56282,56100000.0
2005-07-20 13:02:00,1.5625,1.56266,1.56211,1.5625,474300002.0
2005-07-20 13:03:00,1.56266,1.56283,1.5626,1.56283,112799999.0
2005-07-20 13:04:00,1.56283,1.56283,1.56254,1.5628,237899997.0
2005-07-20 13:05:00,1.56291,1.56307,1.5628,1.56295,167800001.0
2005-07-20 13:06:00,1.56286,1.56314,1.56286,1.56303,225499999.0
2005-07-20 13:07:00,1.56302,1.56312,1.56281,1.56281,299800002.0
2005-07-20 13:08:00,1.56298,1.5631,1.56286,1.56302,339399992.0
2005-07-20 13:09:00,1.56307,1.56308,1.56297,1.56308,271299999.0
2005-07-20 13:10:00,1.56285,1.56311,1.56285,1.56302,164600002.0
2005-07-20 13:11:00,1.56307,1.56312,1.56291,1.56302,371699999.0
2005-07-20 13:12:00,1.56302,1.56307,1.56287,1.5629,151900000.0
2005-07-20 13:13:00,1.56288,1.56308,1.56288,1.56291,327300003.0
2005-07-20 13:14:00,1.56302,1.56306,1.56281,1.5629,247699999.0
2005-07-20 13:15:00,1.56297,1.56312,1.5629,1.56296,154699999.0
2005-07-20 13:16:00,1.56287,1.56303,1.56276,1.56288,274700000.0
2005-07-20 13:17:00,1.5629,1.56295,1.56282,1.56288,85499999.0
2005-07-20 13:18:00,1.56268,1.56291,1.56262,1.56276,366599997.0
2005-07-20 13:19:00,1.56275,1.56275,1.5626,1.5626,79900002.0
2005-07-20 13:20:00,1.56284,1.56293,1.56279,1.56289,256500002.0
2005-07-20 13:21:00,1.56288,1.56295,1.56278,1.5629,113900000.0
2005-07-20 13:22:00,1.56289,1.56295,1.56277,1.56284,310600008.0
2005-07-20 13:23:00,1.56295,1.56295,1.56266,1.56266,305200003.0
2005-07-20 13:24:00,1.56273,1.56312,1.56273,1.56312,382700007.0
2005-07-20 13:25:00,1.56305,1.56313,1.56284,1.56313,350700002.0
2005-07-20 13:26:00,1.56293,1.56312,1.56282,1.56299,244399998.0
2005-07-20 13:27:00,1.56304,1.56318,1.56289,1.56302,270300002.0
2005-07-20 13:28:00,1.56299,1.56326,1.56299,1.56325,215699997.0
2005-07-20 13:29:00,1.56315,1.56329,1.56302,1.56317,224500001.0
2005-07-20 13:30:00,1.56328,1.56329,1.56309,1.56319,302900003.0
2005-07-20 13:31:00,1.5632,1.56337,1.56318,1.5633,361400003.0
2005-07-20 13:32:00,1.56318,1.56333,1.56314,1.56322,285699995.0
2005-07-20 13:33:00,1.56309,1.56325,1.56308,1.56312,79999999.0
2005-07-20 13:34:00,1.56325,1.56325,1.56301,1.56308,316800000.0
2005-07-20 13:35:00,1.56322,1.56331,1.56306,1.56306,249499997.0
2005-07-20 13:36:00,1.56326,1.56335,1.56306,1.56322,108900000.0
2005-07-20 13:37:00,1.56322,1.56322,1.56298,1.56315,174000001.0
2005-07-20 13:38:00,1.56275,1.56317,1.56262,1.56315,244300004.0
2005-07-20 13:39:00,1.56309,1.56318,1.56302,1.56313,296100006.0
2005-07-20 13:40:00,1.56324,1.56331,1.56308,1.56308,244600001.0
2005-07-20 13:41:00,1.56278,1.56309,1.56261,1.56309,144700000.0
2005-07-20 13:42:00,1.56317,1.56331,1.56304,1.56321,361899996.0
2005-07-20 13:43:00,1.5633,1.5633,1.56305,1.56305,275999999.0
2005-07-20 13:44:00,1.5632,1.5632,1.56299,1.56308,382700004.0
2005-07-20 13:45:00,1.56318,1.56318,1.56294,1.56308,342100002.0
2005-07-20 13:46:00,1.56315,1.56315,1.56297,1.56304,258700002.0
2005-07-20 13:47:00,1.56303,1.56315,1.56284,1.56284,263099996.0
2005-07-20 13:48:00,1.563,1.5631,1.56278,1.56292,335500001.0
2005-07-20 13:49:00,1.56295,1.56295,1.56284,1.56284,167800002.0
2005-07-20 13:50:00,1.5629,1.56295,1.56274,1.56281,323000001.0
2005-07-20 13:51:00,1.56276,1.56303,1.56276,1.56291,325800003.0
2005-07-20 13:52:00,1.56281,1.56293,1.56279,1.56287,26400000.0
2005-07-20 13:53:00,1.56285,1.56285,1.56264,1.56264,254999999.0
2005-07-20 13:54:00,1.56282,1.56282,1.5625,1.56263,335699997.0
2005-07-20 13:55:00,1.56265,1.5628,1.56259,1.56271,385800004.0
2005-07-20 13:56:00,1.56271,1.56284,1.56257,1.56284,199899998.0
2005-07-20 13:57:00,1.56279,1.5629,1.5627,1.56274,364700000.0
2005-07-20 13:58:00,1.56276,1.56283,1.56264,1.56283,159000000.0
2005-07-20 13:59:00,1.56277,1.563,1.56264,1.56292,287699998.0
2005-07-20 14:00:00,1.56312,1.56319,1.56308,1.56319,50899999.0
2005-07-20 14:01:00,1.56313,1.56333,1.56295,1.56309,243900004.0
2005-07-20 14:02:00,1.56314,1.56333,1.56314,1.56325,392100002.0
2005-07-20 14:03:00,1.56271,1.56325,1.56271,1.56325,212099998.0
2005-07-20 14:04:00,1.56314,1.56327,1.56301,1.56318,198600000.0
2005-07-20 14:05:00,1.56316,1.56328,1.56301,1.56317,386400008.0
2005-07-20 14:06:00,1.56314,1.56323,1.56297,1.56314,259599998.0
2005-07-20 14:07:00,1.56313,1.56328,1.56305,1.56316,350400002.0
2005-07-20 14:08:00,1.56323,1.5633,1.56303,1.56314,235200000.0
2005-07-20 14:09:00,1.56312,1.56312,1.56261,1.56263,261100002.0
2005-07-20 14:10:00,1.5631,1.56312,1.56297,1.56297,268400000.0
2005-07-20 14:11:00,1.56305,1.56315,1.56262,1.56286,341099998.0
2005-07-20 14:12:00,1.56268,1.56316,1.5626,1.56303,373699997.0
2005-07-20 14:13:00,1.56303,1.56307,1.56271,1.56299,255000001.0
2005-07-20 14:14:00,1.56284,1.56315,1.5626,1.56292,538400002.0
2005-07-20 14:15:00,1.56288,1.56304,1.56286,1.563,308800004.0
2005-07-20 14:16:00,1.563,1.56324,1.56285,1.56307,229900000.0
2005-07-20 14:17:00,1.56308,1.56324,1.56294,1.56303,385600002.0
2005-07-20 14:18:00,1.56302,1.56322,1.56296,1.56296,258900003.0
2005-07-20 14:19:00,1.56293,1.56308,1.56275,1.5628,308900000.0
2005-07-20 14:20:00,1.56248,1.56288,1.56239,1.56271,390900000.0
2005-07-20 14:21:00,1.56282,1.56294,1.56263,1.56271,298800000.0
2005-07-20 14:22:00,1.56266,1.56292,1.56237,1.5624,332199997.0
2005-07-20 14:23:00,1.56285,1.56291,1.56253,1.56272,370300003.0
2005-07-20 14:24:00,1.56247,1.56296,1.56247,1.5629,389499999.0
2005-07-20 14:25:00,1.56258,1.56286,1.56241,1.5628,405400005.0
2005-07-20 14:26:00,1.56257,1.56279,1.56235,1.56265,401700001.0
2005-07-20 14:27:00,1.56258,1.56284,1.56248,1.5627,315500005.0
2005-07-20 14:28:00,1.56251,1.56265,1.56232,1.56246,439100002.0
2005-07-20 14:29:00,1.56265,1.56276,1.56237,1.56259,412299996.0
2005-07-20 14:30:00,1.56253,1.56265,1.5623,1.56239,346600001.0
2005-07-20 14:31:00,1.56237,1.56264,1.56219,1.56243,392000001.0
2005-07-20 14:32:00,1.56245,1.56257,1.56213,1.56238,222000001.0
2005-07-20 14:33:00,1.56245,1.5627,1.56238,1.56248,325300001.0
2005-07-20 14:34:00,1.56223,1.5625,1.56217,1.56232,384000004.0
2005-07-20 14:35:00,1.5623,1.56258,1.562,1.562,316800005.0
2005-07-20 14:36:00,1.56229,1.56247,1.56205,1.56232,311499997.0
2005-07-20 14:37:00,1.5622,1.56255,1.56206,1.56222,482800004.0
2005-07-20 14:38:00,1.56204,1.56245,1.56182,1.56214,450300002.0
2005-07-20 14:39:00,1.56208,1.56231,1.56194,1.56208,292600002.0
2005-07-20 14:40:00,1.56237,1.56249,1.56223,1.56241,434100005.0
2005-07-20 14:41:00,1.56215,1.56249,1.5621,1.5623,341299997.0
2005-07-20 14:42:00,1.56311,1.56324,1.56254,1.5626,331599998.0
2005-07-20 14:43:00,1.56238,1.5625,1.56223,1.56247,389500005.0
2005-07-20 14:44:00,1.5623,1.56243,1.56222,1.56235,274100003.0
2005-07-20 14:45:00,1.56245,1.56245,1.56232,1.56232,73900000.0
2005-07-20 14:46:00,1.56248,1.56248,1.56233,1.56233,58400000.0
2005-07-20 14:47:00,1.5623,1.56245,1.56227,1.56245,255899997.0
2005-07-20 14:48:00,1.56231,1.56239,1.56219,1.56231,29200001.0
2005-07-20 14:49:00,1.56214,1.56236,1.56212,1.56222,237599999.0
2005-07-20 14:50:00,1.56238,1.56248,1.56225,1.56245,284299999.0
2005-07-20 14:51:00,1.56228,1.5624,1.5621,1.5624,420300003.0
2005-07-20 14:52:00,1.56242,1.5625,1.56236,1.5625,176599999.0
2005-07-20 14:53:00,1.56237,1.56261,1.5623,1.56252,455500000.0
2005-07-20 14:54:00,1.56252,1.5626,1.56214,1.5623,312299997.0
2005-07-20 14:55:00,1.56245,1.56255,1.56232,1.56235,224400002.0
2005-07-20 14:56:00,1.56251,1.56251,1.56237,1.56237,32800000.0
2005-07-20 14:57:00,1.56237,1.56254,1.56233,1.56241,445700005.0
2005-07-20 14:58:00,1.56233,1.56241,1.56221,1.56226,175000001.0
2005-07-20 14:59:00,1.5624,1.56245,1.56223,1.56237,370600003.0
2005-07-20 15:00:00,1.56243,1.56246,1.5623,1.56242,395199997.0
2005-07-20 15:01:00,1.56239,1.56239,1.56212,1.56212,383300004.0
2005-07-20 15:02:00,1.56235,1.56237,1.56221,1.56221,161300000.0
2005-07-20 15:03:00,1.56229,1.56229,1.56207,1.56207,286800002.0
2005-07-20 15:04:00,1.56196,1.56219,1.56191,1.56209,365299999.0
2005-07-20 15:05:00,1.56211,1.56228,1.56186,1.56213,218899999.0
2005-07-20 15:06:00,1.56231,1.56244,1.56219,1.56225,239000000.0
2005-07-20 15:07:00,1.56211,1.56232,1.56211,1.56223,229900003.0
2005-07-20 15:08:00,1.56213,1.5623,1.56191,1.56211,178200000.0
2005-07-20 15:09:00,1.56218,1.56228,1.56212,1.56227,95000000.0
2005-07-20 15:10:00,1.56238,1.56238,1.56212,1.5622,218400000.0
2005-07-20 15:11:00,1.56222,1.56243,1.56222,1.56243,182199999.0
2005-07-20 15:12:00,1.56233,1.56241,1.56217,1.56224,73700001.0
2005-07-20 15:13:00,1.56217,1.56232,1.56214,1.56227,421700004.0
2005-07-20 15:14:00,1.56206,1.56218,1.562,1.56208,250100000.0
2005-07-20 15:15:00,1.56201,1.5622,1.56199,1.56214,502200001.0
2005-07-20 15:16:00,1.56207,1.56221,1.56207,1.56214,225100000.0
2005-07-20 15:17:00,1.56212,1.56223,1.56205,1.56223,227799999.0
2005-07-20 15:18:00,1.56205,1.56222,1.56192,1.56217,249800002.0
2005-07-20 15:19:00,1.56218,1.56218,1.56197,1.56202,243600001.0
2005-07-20 15:20:00,1.56202,1.5622,1.562,1.56217,327999997.0
2005-07-20 15:21:00,1.56197,1.56215,1.56197,1.56205,215499998.0
2005-07-20 15:22:00,1.56181,1.56196,1.56174,1.56184,128000001.0
2005-07-20 15:23:00,1.56177,1.56203,1.56172,1.5619,167100003.0
2005-07-20 15:24:00,1.56186,1.56208,1.56185,1.56201,401700000.0
2005-07-20 15:25:00,1.56201,1.56208,1.56185,1.56199,256400000.0
2005-07-20 15:26:00,1.56194,1.56211,1.56192,1.56205,348200006.0
2005-07-20 15:27:00,1.56203,1.56211,1.56195,1.56202,335800000.0
2005-07-20 15:28:00,1.56185,1.56203,1.56185,1.562,145900000.0
2005-07-20 15:29:00,1.56201,1.56213,1.56186,1.56199,283600002.0
2005-07-20 15:30:00,1.56189,1.56211,1.56189,1.56208,190899998.0
2005-07-20 15:31:00,1.56179,1.56198,1.56179,1.56198,81100000.0
2005-07-20 15:32:00,1.56191,1.56197,1.5618,1.56197,178900004.0
2005-07-20 15:33:00,1.56203,1.56203,1.56178,1.56191,234500001.0
2005-07-20 15:34:00,1.56195,1.56195,1.56167,1.56167,128699999.0
2005-07-20 15:35:00,1.56193,1.56193,1.56171,1.56174,213400002.0
2005-07-20 15:36:00,1.56174,1.56185,1.5616,1.56174,264500001.0
2005-07-20 15:37:00,1.56175,1.56187,1.56162,1.56174,228399998.0
2005-07-20 15:38:00,1.56179,1.56203,1.56178,1.56189,202499998.0
2005-07-20 15:39:00,1.56186,1.56193,1.56179,1.56187,178200000.0
2005-07-20 15:40:00,1.56167,1.56185,1.56167,1.56185,83800000.0
2005-07-20 15:41:00,1.5616,1.56177,1.5616,1.56177,81500000.0
2005-07-20 15:42:00,1.56166,1.56185,1.56166,1.56185,76699998.0
2005-07-20 15:43:00,1.56191,1.56195,1.56175,1.56181,474500003.0
2005-07-20 15:44:00,1.5618,1.56202,1.5618,1.56202,270800001.0
2005-07-20 15:45:00,1.56193,1.56213,1.56183,1.56197,286300002.0
2005-07-20 15:46:00,1.56203,1.56215,1.56188,1.56199,311399999.0
2005-07-20 15:47:00,1.56215,1.56224,1.56208,1.56219,275900002.0
2005-07-20 15:48:00,1.56209,1.56225,1.56203,1.5622,289899997.0
2005-07-20 15:49:00,1.56217,1.56228,1.56204,1.5622,300600004.0
2005-07-20 15:50:00,1.56222,1.56222,1.56196,1.56205,223900002.0
2005-07-20 15:51:00,1.56203,1.56222,1.56199,1.56215,398699997.0
2005-07-20 15:52:00,1.56223,1.56229,1.56207,1.56214,236100004.0
2005-07-20 15:53:00,1.56222,1.56228,1.56205,1.56205,211199999.0
2005-07-20 15:54:00,1.56211,1.56225,1.56205,1.5622,286099998.0
2005-07-20 15:55:00,1.56208,1.56222,1.56198,1.56212,118300000.0
2005-07-20 15:56:00,1.56228,1.56232,1.56201,1.56213,507100010.0
2005-07-20 15:57:00,1.56204,1.56227,1.56204,1.56214,261400000.0
2005-07-20 15:58:00,1.56206,1.5623,1.56206,1.56207,298400002.0
2005-07-20 15:59:00,1.56202,1.56218,1.56202,1.56208,183699995.0
2005-07-20 16:00:00,1.56207,1.56221,1.56207,1.56221,94400002.0
2005-07-20 16:01:00,1.56201,1.56219,1.56184,1.56206,240299997.0
2005-07-20 16:02:00,1.56213,1.56224,1.56201,1.56207,274300001.0
2005-07-20 16:03:00,1.56199,1.56225,1.56191,1.56225,325200000.0
2005-07-20 16:04:00,1.56214,1.56216,1.56196,1.56196,129299999.0
2005-07-20 16:05:00,1.56218,1.56224,1.56201,1.56208,349700000.0
2005-07-20 16:06:00,1.56206,1.56222,1.56191,1.56215,405399998.0
2005-07-20 16:07:00,1.56201,1.56221,1.56198,1.56219,307700000.0
2005-07-20 16:08:00,1.56212,1.56222,1.56204,1.56214,60699999.0
2005-07-20 16:09:00,1.56213,1.56219,1.56207,1.56216,118400000.0
2005-07-20 16:10:00,1.56214,1.56223,1.56199,1.56223,201300001.0
2005-07-20 16:11:00,1.56215,1.56221,1.56199,1.56215,264000000.0
2005-07-20 16:12:00,1.56211,1.56223,1.56202,1.56202,211100001.0
2005-07-20 16:13:00,1.56181,1.56221,1.56181,1.56216,393100004.0
2005-07-20 16:14:00,1.56208,1.56221,1.56176,1.56211,450099996.0
2005-07-20 16:15:00,1.56195,1.56219,1.56171,1.56203,246900001.0
2005-07-20 16:16:00,1.56204,1.56223,1.56204,1.56219,382300004.0
2005-07-20 16:17:00,1.562,1.56221,1.56199,1.56221,145200003.0
2005-07-20 16:18:00,1.5621,1.56223,1.56203,1.56223,244800002.0
2005-07-20 16:19:00,1.56204,1.56222,1.56202,1.56208,293100000.0
2005-07-20 16:20:00,1.56204,1.56222,1.56204,1.56222,100600000.0
2005-07-20 16:21:00,1.56218,1.56218,1.56204,1.56204,61600000.0
2005-07-20 16:22:00,1.56201,1.56218,1.56201,1.56218,166999996.0
2005-07-20 16:23:00,1.56213,1.5622,1.56203,1.56205,226699999.0
2005-07-20 16:24:00,1.56193,1.56221,1.56193,1.56217,388600002.0
2005-07-20 16:25:00,1.56208,1.56222,1.56208,1.56222,118199999.0
2005-07-20 16:26:00,1.56213,1.56217,1.56181,1.56204,274800002.0
2005-07-20 16:27:00,1.56205,1.5622,1.56193,1.56205,179800001.0
2005-07-20 16:28:00,1.56193,1.56219,1.56193,1.56217,210299995.0
2005-07-20 16:29:00,1.56215,1.56226,1.56203,1.56219,226899997.0
2005-07-20 16:30:00,1.56182,1.56223,1.56182,1.56223,144700001.0
2005-07-20 16:31:00,1.56211,1.5622,1.56185,1.56207,241700003.0
2005-07-20 16:32:00,1.56209,1.56216,1.56206,1.56216,66300000.0
2005-07-20 16:33:00,1.56202,1.56221,1.56193,1.56211,164299997.0
2005-07-20 16:34:00,1.56211,1.56221,1.56202,1.56212,108799999.0
2005-07-20 16:35:00,1.56204,1.56216,1.56204,1.56216,77700001.0
2005-07-20 16:36:00,1.5621,1.56222,1.56208,1.56208,88700000.0
2005-07-20 16:37:00,1.56205,1.56226,1.56205,1.56205,283300002.0
2005-07-20 16:38:00,1.5621,1.56223,1.56195,1.56215,440199997.0
2005-07-20 16:39:00,1.56207,1.56221,1.56207,1.56221,71900002.0
2005-07-20 16:40:00,1.56217,1.56218,1.562,1.5621,222200003.0
2005-07-20 16:41:00,1.56204,1.56217,1.562,1.56215,324600001.0
2005-07-20 16:42:00,1.56188,1.56221,1.56188,1.56221,527900000.0
2005-07-20 16:43:00,1.56199,1.56214,1.56181,1.56201,55200000.0
2005-07-20 16:44:00,1.56203,1.5622,1.56196,1.56211,300299999.0
2005-07-20 16:45:00,1.56203,1.56223,1.56201,1.56218,295100003.0
2005-07-20 16:46:00,1.56217,1.56223,1.56204,1.56223,254900003.0
2005-07-20 16:47:00,1.56208,1.56223,1.56193,1.56213,265000003.0
2005-07-20 16:48:00,1.56209,1.56224,1.56201,1.56205,372800003.0
2005-07-20 16:49:00,1.56213,1.56219,1.56207,1.56216,64699999.0
2005-07-20 16:50:00,1.56206,1.56223,1.562,1.56208,149099999.0
2005-07-20 16:51:00,1.56197,1.56223,1.5619,1.56208,266200000.0
2005-07-20 16:52:00,1.562,1.56223,1.562,1.56223,184600002.0
2005-07-20 16:53:00,1.56214,1.56221,1.56203,1.56216,184500000.0
2005-07-20 16:54:00,1.56204,1.56223,1.56192,1.56201,362400004.0
2005-07-20 16:55:00,1.56211,1.56223,1.56202,1.56223,473399998.0
2005-07-20 16:56:00,1.56201,1.56223,1.56201,1.56223,205499999.0
2005-07-20 16:57:00,1.56216,1.56225,1.56205,1.56219,188499999.0
2005-07-20 16:58:00,1.56201,1.56218,1.56184,1.56197,306100003.0
2005-07-20 16:59:00,1.56185,1.56221,1.56185,1.56221,272700003.0
2005-07-20 17:00:00,1.56201,1.56223,1.56193,1.56223,390800003.0
2005-07-20 17:01:00,1.5621,1.56223,1.56194,1.56223,279400001.0
2005-07-20 17:02:00,1.56204,1.56216,1.56204,1.56216,109399999.0
2005-07-20 17:03:00,1.56217,1.56224,1.56199,1.56199,262299999.0
2005-07-20 17:04:00,1.56204,1.56227,1.5619,1.56209,345099998.0
2005-07-20 17:05:00,1.56212,1.56221,1.56202,1.56206,425299998.0
2005-07-20 17:06:00,1.56195,1.56223,1.56195,1.56223,105200002.0
2005-07-20 17:07:00,1.56213,1.56221,1.56204,1.56219,383500000.0
2005-07-20 17:08:00,1.56202,1.56223,1.56196,1.56223,294299998.0
2005-07-20 17:09:00,1.56234,1.5627,1.56234,1.5627,68800000.0
2005-07-20 17:10:00,1.5628,1.56288,1.56249,1.56249,165200000.0
2005-07-20 17:11:00,1.56259,1.5627,1.56244,1.56244,276100000.0
2005-07-20 17:12:00,1.56245,1.56263,1.56237,1.56263,286600002.0
2005-07-20 17:13:00,1.56267,1.56269,1.56249,1.56249,367700007.0
2005-07-20 17:14:00,1.56265,1.56265,1.56246,1.5625,135100000.0
2005-07-20 17:15:00,1.5624,1.56262,1.56234,1.56234,286400001.0
2005-07-20 17:16:00,1.56228,1.5625,1.56226,1.5625,526200005.0
2005-07-20 17:17:00,1.56245,1.56253,1.5623,1.56246,262300004.0
2005-07-20 17:18:00,1.56233,1.56249,1.56221,1.56223,411000001.0
2005-07-20 17:19:00,1.5625,1.56258,1.56238,1.56245,255800002.0
2005-07-20 17:20:00,1.56246,1.56256,1.56236,1.56256,136000001.0
2005-07-20 17:21:00,1.56245,1.56256,1.56244,1.56256,312800001.0
2005-07-20 17:22:00,1.56248,1.5626,1.5624,1.5626,296899995.0
2005-07-20 17:23:00,1.56259,1.56271,1.56244,1.56258,189199999.0
2005-07-20 17:24:00,1.56278,1.56282,1.56255,1.56255,209200003.0
2005-07-20 17:25:00,1.56267,1.5628,1.56267,1.56278,149299998.0
2005-07-20 17:26:00,1.56275,1.56275,1.5627,1.5627,16000000.0
2005-07-20 17:27:00,1.56269,1.56275,1.56261,1.56263,231000000.0
2005-07-20 17:28:00,1.56268,1.56268,1.56249,1.56249,61600000.0
2005-07-20 17:29:00,1.56262,1.56278,1.56262,1.56278,118900000.0
2005-07-20 17:30:00,1.56265,1.56275,1.5625,1.56266,111500000.0
2005-07-20 17:31:00,1.56272,1.56281,1.56262,1.56265,441499997.0
2005-07-20 17:32:00,1.56275,1.56283,1.56256,1.56256,268500005.0
2005-07-20 17:33:00,1.56267,1.56274,1.56255,1.56255,205999999.0
2005-07-20 17:34:00,1.56212,1.56228,1.56203,1.56214,268500001.0
2005-07-20 17:35:00,1.56263,1.56263,1.56242,1.56253,192000001.0
2005-07-20 17:36:00,1.56235,1.56268,1.56235,1.56268,134400000.0
2005-07-20 17:37:00,1.5626,1.5629,1.5626,1.56284,384400003.0
2005-07-20 17:38:00,1.56279,1.56298,1.56279,1.56298,158200002.0
2005-07-20 17:39:00,1.56297,1.56305,1.56286,1.56293,241100001.0
2005-07-20 17:40:00,1.5629,1.56301,1.56274,1.56278,221099999.0
2005-07-20 17:41:00,1.5627,1.56278,1.5626,1.56275,223499998.0
2005-07-20 17:42:00,1.5628,1.56283,1.56263,1.56263,246800000.0
2005-07-20 17:43:00,1.56263,1.56284,1.56249,1.56261,260799999.0
2005-07-20 17:44:00,1.56252,1.56287,1.56252,1.56286,346500000.0
2005-07-20 17:45:00,1.56281,1.56291,1.56268,1.56271,300299996.0
2005-07-20 17:46:00,1.56213,1.56228,1.56213,1.56216,198300000.0
2005-07-20 17:47:00,1.56281,1.56298,1.56281,1.56298,70499998.0
2005-07-20 17:48:00,1.56288,1.56305,1.5628,1.56296,148699999.0
2005-07-20 17:49:00,1.56299,1.56324,1.56285,1.56309,444500002.0
2005-07-20 17:50:00,1.5632,1.56333,1.56304,1.56324,219700002.0
2005-07-20 17:51:00,1.5633,1.56335,1.56317,1.56328,192300001.0
2005-07-20 17:52:00,1.5622,1.5623,1.5621,1.56215,320500000.0
2005-07-20 17:53:00,1.56194,1.56223,1.56194,1.56215,293200003.0
2005-07-20 17:54:00,1.56221,1.5623,1.56206,1.56213,344100000.0
2005-07-20 17:55:00,1.56225,1.56225,1.56217,1.56217,86300001.0
2005-07-20 17:56:00,1.56214,1.56226,1.56204,1.56204,173300001.0
2005-07-20 17:57:00,1.56208,1.56224,1.56207,1.56224,150099999.0
2005-07-20 17:58:00,1.56217,1.56225,1.562,1.56212,136699999.0
2005-07-20 17:59:00,1.5621,1.56224,1.56198,1.56224,180999997.0
2005-07-20 18:00:00,1.56221,1.5623,1.56209,1.5622,206100003.0
2005-07-20 18:01:00,1.5625,1.5627,1.5625,1.5627,1888900002.0
2005-07-20 18:02:00,1.5625,1.5627,1.5625,1.5627,1888900002.0
2005-07-20 18:03:00,1.5625,1.5627,1.5625,1.5627,1888900002.0
2005-07-20 18:04:00,1.5625,1.5627,1.5625,1.5627,1888900002.0
2005-07-20 18:05:00,1.5625,1.5627,1.5625,1.5627,1888900002.0
2005-07-20 18:06:00,1.56218,1.56264,1.56217,1.56233,1888900002.0
2005-07-20 18:07:00,1.5625,1.5627,1.5625,1.5625,1884400002.0
2005-07-20 18:09:00,1.56244,1.56259,1.56229,1.56252,1884400002.0
2005-07-20 18:11:00,1.5625,1.56262,1.56217,1.56233,1816800018.0
2005-07-20 18:12:00,1.5624,1.5625,1.56221,1.5623,2019900008.0
2005-07-20 18:13:00,1.56236,1.56253,1.562,1.56207,1312500001.0
2005-07-20 18:15:00,1.56246,1.56249,1.56186,1.56231,792099998.0
2005-07-20 18:16:00,1.5623,1.5625,1.5623,1.5625,2045800009.0
2005-07-20 18:17:00,1.56225,1.56255,1.56202,1.56245,2045800009.0
2005-07-20 18:18:00,1.56225,1.56252,1.56191,1.56225,972300002.0
2005-07-20 18:19:00,1.5625,1.5625,1.5623,1.5623,785500004.0
2005-07-20 18:20:00,1.5623,1.5625,1.5623,1.5625,785500004.0
2005-07-20 18:21:00,1.56243,1.56263,1.56219,1.56226,785500004.0
2005-07-20 18:22:00,1.56248,1.56266,1.56209,1.56254,769399996.0
2005-07-20 18:23:00,1.5627,1.5627,1.5625,1.5627,1220900002.0
2005-07-20 18:27:00,1.56266,1.56282,1.56205,1.56237,1220900002.0
2005-07-20 18:29:00,1.56263,1.56274,1.56251,1.56252,1660100010.0
2005-07-20 18:30:00,1.56268,1.56277,1.56256,1.56267,995100008.0
2005-07-20 18:31:00,1.56281,1.5629,1.56273,1.56277,1114899995.0
2005-07-20 18:32:00,1.5627,1.56283,1.56252,1.56267,1108600002.0
2005-07-20 18:33:00,1.5629,1.5629,1.5627,1.5627,2011799999.0
2005-07-20 18:34:00,1.5629,1.5629,1.5629,1.5629,2011799999.0
2005-07-20 18:35:00,1.56284,1.56284,1.56263,1.56277,2011799999.0
2005-07-20 18:36:00,1.56267,1.56305,1.56245,1.56285,1501800001.0
2005-07-20 18:37:00,1.56283,1.56292,1.56264,1.56279,2126199994.0
2005-07-20 18:38:00,1.56292,1.56314,1.56279,1.56285,1529700002.0
2005-07-20 18:39:00,1.56312,1.56312,1.56287,1.56287,1907900006.0
2005-07-20 18:40:00,1.5631,1.5631,1.5631,1.5631,1388399991.0
2005-07-20 18:41:00,1.56271,1.56299,1.56271,1.56296,1388399991.0
2005-07-20 18:42:00,1.56299,1.56307,1.5628,1.563,1289099991.0
2005-07-20 18:43:00,1.56307,1.56313,1.56297,1.56303,363199999.0
2005-07-20 18:44:00,1.56309,1.56317,1.56291,1.56305,916100002.0
2005-07-20 18:45:00,1.56311,1.56317,1.56261,1.56289,543000007.0
2005-07-20 18:46:00,1.56301,1.5632,1.5629,1.56305,286600003.0
2005-07-20 18:47:00,1.56309,1.56317,1.56295,1.56305,193900001.0
2005-07-20 18:48:00,1.56308,1.56322,1.563,1.56312,1499599999.0
2005-07-20 18:49:00,1.5632,1.56324,1.56308,1.56314,286700002.0
2005-07-20 18:50:00,1.56311,1.56318,1.56296,1.56297,628300005.0
2005-07-20 18:51:00,1.56301,1.5632,1.56292,1.56305,1479699996.0
2005-07-20 18:52:00,1.5629,1.56315,1.56288,1.56315,1218100003.0
2005-07-20 18:53:00,1.56312,1.56317,1.56288,1.56307,1074700006.0
2005-07-20 18:54:00,1.56302,1.56317,1.56302,1.56312,704599998.0
2005-07-20 18:55:00,1.56303,1.56335,1.56274,1.56296,1748500009.0
2005-07-20 18:56:00,1.56317,1.56334,1.56306,1.56327,1146899998.0
2005-07-20 18:57:00,1.56328,1.56336,1.56315,1.56327,677600002.0
2005-07-20 18:58:00,1.56318,1.56325,1.56288,1.5631,970200009.0
2005-07-20 18:59:00,1.56299,1.56317,1.56298,1.56305,1534400010.0
2005-07-20 19:00:00,1.56298,1.56315,1.56298,1.5631,504999999.0
2005-07-20 19:01:00,1.56316,1.56322,1.56296,1.56306,312899999.0
2005-07-20 19:02:00,1.56291,1.56315,1.56291,1.5631,934899995.0
2005-07-20 19:03:00,1.56295,1.56307,1.56284,1.56293,534400000.0
2005-07-20 19:04:00,1.56285,1.56285,1.56268,1.56268,297200004.0
2005-07-20 19:05:00,1.56275,1.56282,1.56257,1.56271,609100005.0
2005-07-20 19:06:00,1.56261,1.56285,1.5626,1.5627,1752299993.0
2005-07-20 19:07:00,1.56269,1.56282,1.56257,1.5626,880799994.0
2005-07-20 19:08:00,1.5628,1.56288,1.5627,1.56271,1661300005.0
2005-07-20 19:09:00,1.56271,1.56288,1.56266,1.56278,1690200009.0
2005-07-20 19:10:00,1.56283,1.56304,1.56274,1.56299,878899995.0
2005-07-20 19:11:00,1.563,1.563,1.56265,1.56273,1338300007.0
2005-07-20 19:12:00,1.5625,1.56269,1.56247,1.56269,585599998.0
2005-07-20 19:13:00,1.56269,1.56275,1.56252,1.56264,321800003.0
2005-07-20 19:14:00,1.5626,1.56264,1.5625,1.56254,391900005.0
2005-07-20 19:15:00,1.56252,1.56253,1.56236,1.56246,1339900007.0
2005-07-20 19:16:00,1.56246,1.56253,1.56232,1.56234,391199999.0
2005-07-20 19:17:00,1.56257,1.56262,1.56232,1.56232,677500007.0
2005-07-20 19:18:00,1.5624,1.56249,1.5622,1.5623,785600005.0
2005-07-20 19:19:00,1.56216,1.56235,1.5621,1.56226,982100007.0
2005-07-20 19:20:00,1.56206,1.56213,1.56181,1.56201,1000700002.0
2005-07-20 19:21:00,1.56189,1.5621,1.56187,1.56199,1124700007.0
2005-07-20 19:22:00,1.56202,1.56215,1.56194,1.56215,164300000.0
2005-07-20 19:23:00,1.56213,1.56219,1.56193,1.56193,696600008.0
2005-07-20 19:24:00,1.56207,1.5622,1.5619,1.56208,500199996.0
2005-07-20 19:25:00,1.56194,1.56211,1.56186,1.56197,862199999.0
2005-07-20 19:26:00,1.56195,1.56202,1.56175,1.56192,955700001.0
2005-07-20 19:27:00,1.56183,1.56205,1.56182,1.56196,1268199992.0
2005-07-20 19:28:00,1.5619,1.56207,1.5618,1.5618,464299999.0
2005-07-20 19:29:00,1.56186,1.56194,1.56144,1.56144,641799997.0
2005-07-20 19:30:00,1.5617,1.5617,1.5612,1.5614,1530200002.0
2005-07-20 19:31:00,1.56125,1.5614,1.56077,1.56077,1530200002.0
2005-07-20 19:32:00,1.56088,1.5611,1.56079,1.56087,937299998.0
2005-07-20 19:33:00,1.56095,1.56135,1.56095,1.56122,1036700003.0
2005-07-20 19:34:00,1.56128,1.56131,1.56095,1.56112,1528199996.0
2005-07-20 19:35:00,1.56122,1.5615,1.56117,1.56149,828800007.0
2005-07-20 19:36:00,1.56152,1.56152,1.56109,1.56118,620799998.0
2005-07-20 19:37:00,1.5614,1.56144,1.5613,1.56135,398100000.0
2005-07-20 19:38:00,1.56134,1.5615,1.56126,1.5615,659500002.0
2005-07-20 19:39:00,1.56137,1.56161,1.56131,1.56147,1450800008.0
2005-07-20 19:40:00,1.56148,1.56148,1.56128,1.56128,663200006.0
2005-07-20 19:41:00,1.56125,1.56137,1.56116,1.56125,502700006.0
2005-07-20 19:42:00,1.56117,1.5613,1.56107,1.56127,784200005.0
2005-07-20 19:43:00,1.56125,1.56125,1.56108,1.56108,475100005.0
2005-07-20 19:44:00,1.56114,1.56122,1.56099,1.5611,840200011.0
2005-07-20 19:45:00,1.56112,1.56131,1.561,1.56123,223400000.0
2005-07-20 19:46:00,1.56135,1.56135,1.56108,1.56108,917099997.0
2005-07-20 19:47:00,1.56138,1.56144,1.56092,1.56124,419399994.0
2005-07-20 19:48:00,1.56126,1.56135,1.56124,1.56135,599099997.0
2005-07-20 19:49:00,1.56124,1.56134,1.5611,1.56134,1506200002.0
2005-07-20 19:50:00,1.56114,1.56135,1.56114,1.56135,187400000.0
2005-07-20 19:51:00,1.56132,1.56143,1.56124,1.56137,512500007.0
2005-07-20 19:52:00,1.56145,1.56147,1.5613,1.56135,332900002.0
2005-07-20 19:53:00,1.56139,1.56147,1.56133,1.56147,578500003.0
2005-07-20 19:54:00,1.56139,1.56151,1.5613,1.5614,341899997.0
2005-07-20 19:55:00,1.56148,1.56154,1.56131,1.56137,592900001.0
2005-07-20 19:56:00,1.56133,1.56151,1.56124,1.56148,1039800000.0
2005-07-20 19:57:00,1.56137,1.56148,1.56128,1.56143,1806199994.0
2005-07-20 19:58:00,1.56133,1.56168,1.56133,1.56154,1512000000.0
2005-07-20 19:59:00,1.56154,1.56171,1.56146,1.56168,1107500008.0
2005-07-20 20:00:00,1.56165,1.56176,1.56109,1.56153,726500001.0
2005-07-20 20:01:00,1.56162,1.56188,1.56159,1.56171,596399994.0
2005-07-20 20:02:00,1.56189,1.56219,1.56178,1.56208,269700001.0
2005-07-20 20:03:00,1.56235,1.56271,1.56234,1.56262,284000000.0
2005-07-20 20:04:00,1.56258,1.5627,1.56248,1.5627,250300003.0
2005-07-20 20:05:00,1.56265,1.56275,1.56257,1.56272,499199992.0
2005-07-20 20:06:00,1.56277,1.56298,1.56274,1.56277,327599996.0
2005-07-20 20:07:00,1.56272,1.56282,1.56264,1.56276,176600000.0
2005-07-20 20:08:00,1.56289,1.56308,1.56285,1.56295,1412300000.0
2005-07-20 20:09:00,1.56305,1.56317,1.56297,1.56308,240500000.0
2005-07-20 20:10:00,1.56306,1.56306,1.56273,1.56273,412999996.0
2005-07-20 20:11:00,1.56276,1.56276,1.56253,1.56269,660199997.0
2005-07-20 20:12:00,1.56268,1.56278,1.56257,1.56267,282800001.0
2005-07-20 20:13:00,1.56267,1.5629,1.56267,1.5628,1925300012.0
2005-07-20 20:14:00,1.56285,1.56307,1.56278,1.56293,474000001.0
2005-07-20 20:15:00,1.56294,1.56308,1.56282,1.56297,1381500006.0
2005-07-20 20:16:00,1.5629,1.5629,1.5623,1.5623,364900000.0
2005-07-20 20:17:00,1.56243,1.56243,1.56218,1.56228,364900000.0
2005-07-20 20:18:00,1.56225,1.5624,1.56212,1.56216,344600001.0
2005-07-20 20:19:00,1.5623,1.5627,1.5623,1.5625,658300007.0
2005-07-20 20:20:00,1.5623,1.5625,1.5623,1.5623,658300007.0
2005-07-20 20:21:00,1.56209,1.56236,1.56209,1.56228,658300007.0
2005-07-20 20:22:00,1.5622,1.56234,1.56211,1.56215,663999997.0
2005-07-20 20:23:00,1.562,1.56204,1.56178,1.56186,1293899996.0
2005-07-20 20:24:00,1.56181,1.56195,1.56173,1.56183,468500005.0
2005-07-20 20:25:00,1.56163,1.56198,1.56158,1.56166,1023199995.0
2005-07-20 20:26:00,1.5616,1.56168,1.56155,1.56164,352199999.0
2005-07-20 20:27:00,1.56169,1.56181,1.5616,1.5617,489900000.0
2005-07-20 20:28:00,1.5617,1.5617,1.5612,1.5612,1711700007.0
2005-07-20 20:29:00,1.56099,1.5611,1.56045,1.56081,1711700007.0
2005-07-20 20:30:00,1.5608,1.5608,1.5604,1.5608,512400002.0
2005-07-20 20:31:00,1.5606,1.561,1.5606,1.5608,512400002.0
2005-07-20 20:32:00,1.561,1.561,1.5606,1.5608,512400002.0
2005-07-20 20:33:00,1.56074,1.56094,1.56069,1.56091,512400002.0
2005-07-20 20:34:00,1.56089,1.56118,1.56077,1.56091,435200001.0
2005-07-20 20:35:00,1.56095,1.56108,1.56081,1.56095,472199998.0
2005-07-20 20:36:00,1.56092,1.56114,1.56087,1.56109,803899996.0
2005-07-20 20:37:00,1.56109,1.56119,1.56091,1.56091,1086199991.0
2005-07-20 20:38:00,1.56087,1.56105,1.56082,1.56105,1900699993.0
2005-07-20 20:39:00,1.56101,1.56102,1.56076,1.56076,1042600000.0
2005-07-20 20:40:00,1.56118,1.56123,1.56099,1.56099,1241600001.0
2005-07-20 20:41:00,1.56102,1.56124,1.56096,1.56118,423200001.0
2005-07-20 20:42:00,1.56104,1.56123,1.56099,1.56118,305600003.0
2005-07-20 20:43:00,1.56128,1.56129,1.56109,1.56109,598800001.0
2005-07-20 20:44:00,1.5612,1.56126,1.56098,1.56098,1154999994.0
2005-07-20 20:45:00,1.56115,1.5612,1.561,1.56101,768599996.0
2005-07-20 20:46:00,1.56124,1.56134,1.56101,1.56134,283700002.0
2005-07-20 20:47:00,1.56128,1.56128,1.561,1.56115,790500002.0
2005-07-20 20:48:00,1.5613,1.56178,1.56119,1.56134,1339200000.0
2005-07-20 20:49:00,1.5613,1.5619,1.5613,1.5619,736800000.0
2005-07-20 20:50:00,1.56195,1.56211,1.56188,1.56197,2114200003.0
2005-07-20 20:51:00,1.56197,1.56214,1.56187,1.56212,417799994.0
2005-07-20 20:52:00,1.56213,1.56218,1.56192,1.56203,1298600004.0
2005-07-20 20:53:00,1.5621,1.56215,1.56199,1.562,1311100002.0
2005-07-20 20:54:00,1.56195,1.56218,1.56195,1.56218,542600001.0
2005-07-20 20:55:00,1.5624,1.56255,1.56208,1.56238,604500003.0
2005-07-20 20:56:00,1.5625,1.5627,1.5623,1.5627,1609200003.0
2005-07-20 20:57:00,1.5623,1.5627,1.5623,1.5625,1609200003.0
2005-07-20 20:58:00,1.5627,1.5627,1.5623,1.5623,1609200003.0
2005-07-20 20:59:00,1.5625,1.5625,1.5623,1.5625,1609200003.0
2005-07-20 21:01:00,1.5623,1.5625,1.5623,1.5623,1609200003.0
2005-07-20 21:02:00,1.5621,1.56225,1.56204,1.5622,1609200003.0
2005-07-20 21:03:00,1.5621,1.56228,1.56205,1.5622,1526499999.0
2005-07-20 21:04:00,1.56208,1.5621,1.56187,1.56193,213200001.0
2005-07-20 21:05:00,1.5622,1.56225,1.56201,1.56208,975300005.0
2005-07-20 21:06:00,1.56195,1.56232,1.56192,1.56209,365200000.0
2005-07-20 21:07:00,1.5622,1.5622,1.56206,1.5621,429899996.0
2005-07-20 21:08:00,1.56207,1.5622,1.56197,1.56218,351100000.0
2005-07-20 21:09:00,1.56211,1.56224,1.56196,1.56196,578400005.0
2005-07-20 21:10:00,1.56211,1.56223,1.56208,1.56217,957300004.0
2005-07-20 21:11:00,1.56223,1.56223,1.56204,1.56212,945599996.0
2005-07-20 21:12:00,1.56215,1.56217,1.56198,1.56209,275700002.0
2005-07-20 21:13:00,1.5621,1.56215,1.562,1.56208,955699992.0
2005-07-20 21:14:00,1.56212,1.56215,1.56193,1.56209,858000008.0
2005-07-20 21:15:00,1.56215,1.56215,1.56189,1.5619,752300001.0
2005-07-20 21:16:00,1.562,1.56215,1.5618,1.56199,560300001.0
2005-07-20 21:17:00,1.56201,1.56227,1.56201,1.56218,1487700000.0
2005-07-20 21:18:00,1.56225,1.56225,1.56199,1.56209,649399997.0
2005-07-20 21:19:00,1.56205,1.56219,1.56189,1.56205,619800005.0
2005-07-20 21:20:00,1.5621,1.5623,1.5621,1.5621,1709100005.0
2005-07-20 21:21:00,1.5623,1.5623,1.5623,1.5623,1709100005.0
2005-07-20 21:22:00,1.56205,1.5622,1.56195,1.56206,1709100005.0
2005-07-20 21:23:00,1.56208,1.56232,1.56203,1.56204,1159800001.0
2005-07-20 21:24:00,1.56203,1.56217,1.56201,1.56212,602899998.0
2005-07-20 21:25:00,1.5621,1.56215,1.56172,1.5619,1436500004.0
2005-07-20 21:26:00,1.56195,1.5621,1.56195,1.5621,611300002.0
2005-07-20 21:27:00,1.56215,1.56215,1.56202,1.5621,571400002.0
2005-07-20 21:28:00,1.5621,1.56215,1.56196,1.56196,717299993.0
2005-07-20 21:29:00,1.5621,1.56215,1.56191,1.56198,386300001.0
2005-07-20 21:30:00,1.56192,1.56207,1.56181,1.56181,565100002.0
2005-07-20 21:31:00,1.5618,1.56195,1.56176,1.56195,451600000.0
2005-07-20 21:32:00,1.56202,1.56215,1.56182,1.56182,2050200000.0
2005-07-20 21:33:00,1.56192,1.56205,1.56192,1.56192,262899998.0
2005-07-20 21:34:00,1.56188,1.56204,1.56184,1.56192,1622499996.0
2005-07-20 21:35:00,1.56191,1.56202,1.56183,1.56186,1039500006.0
2005-07-20 21:36:00,1.56203,1.56212,1.5619,1.5619,412200002.0
2005-07-20 21:37:00,1.56202,1.56202,1.56144,1.56152,398300001.0
2005-07-20 21:38:00,1.56177,1.5619,1.56152,1.5617,237200000.0
2005-07-20 21:39:00,1.56187,1.56202,1.5618,1.56202,214799999.0
2005-07-20 21:40:00,1.562,1.56205,1.56185,1.56186,474200000.0
2005-07-20 21:41:00,1.56195,1.56204,1.5618,1.5619,713699999.0
2005-07-20 21:42:00,1.56189,1.56205,1.56185,1.56197,525499998.0
2005-07-20 21:43:00,1.56172,1.56203,1.56165,1.56188,1113200004.0
2005-07-20 21:44:00,1.56205,1.56208,1.56192,1.56192,1483600001.0
2005-07-20 21:45:00,1.56186,1.56205,1.56186,1.562,739500005.0
2005-07-20 21:46:00,1.56184,1.56207,1.56179,1.56203,1136199996.0
2005-07-20 21:47:00,1.562,1.56208,1.56188,1.5619,1338700010.0
2005-07-20 21:48:00,1.56187,1.56208,1.56187,1.56205,364600002.0
2005-07-20 21:49:00,1.56202,1.56215,1.56192,1.56208,1063499995.0
2005-07-20 21:50:00,1.5621,1.5621,1.56192,1.56199,236399998.0
2005-07-20 21:51:00,1.56209,1.56209,1.56191,1.56193,384799999.0
2005-07-20 21:52:00,1.56199,1.56208,1.56182,1.56195,1720899999.0
2005-07-20 21:53:00,1.56183,1.562,1.56172,1.562,389100000.0
2005-07-20 21:54:00,1.56167,1.56184,1.56148,1.5616,305800000.0
2005-07-20 21:55:00,1.562,1.56205,1.56182,1.5619,440200003.0
2005-07-20 21:56:00,1.56205,1.56205,1.56187,1.5619,642100004.0
2005-07-20 21:57:00,1.562,1.56213,1.5619,1.56206,395300005.0
2005-07-20 21:58:00,1.56215,1.56218,1.562,1.56203,874800000.0
2005-07-20 21:59:00,1.56202,1.56219,1.56194,1.56199,1235600008.0
2005-07-20 22:00:00,1.56195,1.56218,1.56195,1.56204,833200008.0
2005-07-20 22:01:00,1.56206,1.56215,1.56203,1.56208,205600001.0
2005-07-20 22:02:00,1.56216,1.56226,1.56191,1.56191,1418899999.0
2005-07-20 22:03:00,1.56175,1.56209,1.56164,1.56198,340200002.0
2005-07-20 22:04:00,1.56215,1.56217,1.56202,1.56211,685199994.0
2005-07-20 22:05:00,1.56226,1.56265,1.56224,1.56265,258500004.0
2005-07-20 22:06:00,1.56251,1.56263,1.56239,1.56263,542400004.0
2005-07-20 22:07:00,1.5626,1.5626,1.56241,1.56241,100700000.0
2005-07-20 22:08:00,1.56244,1.56256,1.56223,1.56237,514800001.0
2005-07-20 22:09:00,1.56233,1.56248,1.56228,1.56242,491999998.0
2005-07-20 22:10:00,1.5624,1.5624,1.56221,1.56221,334999999.0
2005-07-20 22:11:00,1.562,1.5623,1.56194,1.56221,323700000.0
2005-07-20 22:12:00,1.5621,1.56245,1.56186,1.56225,727100004.0
2005-07-20 22:13:00,1.56224,1.5624,1.56219,1.56225,253899998.0
2005-07-20 22:14:00,1.56202,1.56218,1.56179,1.56201,352399999.0
2005-07-20 22:15:00,1.56223,1.56248,1.56223,1.56237,760799997.0
2005-07-20 22:16:00,1.56173,1.56225,1.56171,1.56223,358900002.0
2005-07-20 22:17:00,1.56245,1.56247,1.5624,1.56244,141500002.0
2005-07-20 22:18:00,1.56235,1.5624,1.5622,1.5622,174999998.0
2005-07-20 22:19:00,1.56237,1.56256,1.56224,1.56242,313100001.0
2005-07-20 22:20:00,1.56241,1.56268,1.56241,1.56256,345800001.0
2005-07-20 22:21:00,1.56268,1.56268,1.56251,1.56252,217600004.0
2005-07-20 22:22:00,1.5626,1.56268,1.56249,1.56251,901400001.0
2005-07-20 22:23:00,1.56234,1.56246,1.56209,1.5622,387699996.0
2005-07-20 22:24:00,1.56255,1.5626,1.56236,1.56236,347600004.0
2005-07-20 22:25:00,1.56251,1.56268,1.56241,1.5626,685300008.0
2005-07-20 22:26:00,1.5624,1.56275,1.5624,1.56265,594700000.0
2005-07-20 22:27:00,1.56261,1.56262,1.56224,1.56224,167900000.0
2005-07-20 22:28:00,1.56236,1.5626,1.56236,1.56253,706200003.0
2005-07-20 22:29:00,1.56232,1.56253,1.5619,1.56238,960399995.0
2005-07-20 22:30:00,1.56255,1.56265,1.56236,1.56249,930099993.0
2005-07-20 22:31:00,1.56257,1.56257,1.5619,1.5622,304000001.0
2005-07-20 22:32:00,1.56217,1.56244,1.56207,1.56216,429900001.0
2005-07-20 22:33:00,1.56218,1.56248,1.5621,1.5623,363699993.0
2005-07-20 22:34:00,1.56227,1.56242,1.56204,1.5622,545100000.0
2005-07-20 22:35:00,1.56241,1.56251,1.5622,1.5623,305100003.0
2005-07-20 22:36:00,1.5625,1.56265,1.5624,1.56251,689999998.0
2005-07-20 22:37:00,1.56229,1.56256,1.56209,1.56255,473800001.0
2005-07-20 22:38:00,1.56252,1.56258,1.56211,1.56239,397599997.0
2005-07-20 22:39:00,1.56218,1.56235,1.5618,1.56199,618600005.0
2005-07-20 22:40:00,1.56251,1.5627,1.56238,1.5627,658700007.0
2005-07-20 22:41:00,1.56221,1.56263,1.56199,1.56248,456000001.0
2005-07-20 22:42:00,1.56261,1.56268,1.56222,1.56251,668799999.0
2005-07-20 22:43:00,1.56228,1.56265,1.56203,1.56247,1572299994.0
2005-07-20 22:44:00,1.5626,1.56272,1.56246,1.5627,284700000.0
2005-07-20 22:45:00,1.56224,1.56255,1.56203,1.56232,463700007.0
2005-07-20 22:46:00,1.56269,1.56279,1.56253,1.56253,217199999.0
2005-07-20 22:47:00,1.56272,1.56272,1.5625,1.56251,195600001.0
2005-07-20 22:48:00,1.56275,1.56275,1.56252,1.5626,436200000.0
2005-07-20 22:49:00,1.56282,1.56311,1.56271,1.56271,669800000.0
2005-07-20 22:50:00,1.5629,1.5629,1.56266,1.56266,200499999.0
2005-07-20 22:51:00,1.56283,1.56285,1.56262,1.5627,411800000.0
2005-07-20 22:52:00,1.56263,1.56282,1.56245,1.5627,441400000.0
2005-07-20 22:53:00,1.56274,1.56274,1.56246,1.56248,277399995.0
2005-07-20 22:54:00,1.56243,1.56243,1.56184,1.56184,333600003.0
2005-07-20 22:55:00,1.56195,1.56195,1.56173,1.56176,175699999.0
2005-07-20 22:56:00,1.56178,1.56195,1.56166,1.56168,333900000.0
2005-07-20 22:57:00,1.56167,1.56175,1.56155,1.56155,404700006.0
2005-07-20 22:58:00,1.56174,1.56178,1.56163,1.56168,146999999.0
2005-07-20 22:59:00,1.56146,1.56175,1.56131,1.5616,432200001.0
2005-07-20 23:00:00,1.56138,1.562,1.56108,1.56157,276899999.0
2005-07-20 23:01:00,1.56133,1.56176,1.56119,1.56156,306999998.0
2005-07-20 23:02:00,1.5616,1.5616,1.56124,1.56136,203899999.0
2005-07-20 23:03:00,1.56159,1.5617,1.5613,1.56158,351599998.0
2005-07-20 23:04:00,1.56103,1.56168,1.56098,1.56133,300200001.0
2005-07-20 23:05:00,1.56163,1.56178,1.56125,1.56129,183300001.0
2005-07-20 23:06:00,1.56155,1.56171,1.56137,1.56139,310899997.0
2005-07-20 23:07:00,1.56136,1.56155,1.56116,1.56137,343400003.0
2005-07-20 23:08:00,1.56133,1.56161,1.56128,1.56161,365200000.0
2005-07-20 23:09:00,1.56135,1.56165,1.56129,1.56141,377599997.0
2005-07-20 23:10:00,1.56135,1.56157,1.56122,1.56141,408000000.0
2005-07-20 23:11:00,1.56148,1.56171,1.5612,1.56171,352299999.0
2005-07-20 23:12:00,1.56155,1.56179,1.56143,1.56147,177800000.0
2005-07-20 23:13:00,1.56136,1.56176,1.56129,1.56136,397000002.0
2005-07-20 23:14:00,1.56144,1.56167,1.56133,1.5615,263799998.0
2005-07-20 23:15:00,1.56131,1.56148,1.56112,1.5614,333000002.0
2005-07-20 23:16:00,1.56111,1.56158,1.561,1.56156,241000002.0
2005-07-20 23:17:00,1.56119,1.56149,1.56105,1.56135,341600000.0
2005-07-20 23:18:00,1.56126,1.56153,1.56102,1.56152,297699999.0
2005-07-20 23:19:00,1.5614,1.56155,1.56111,1.56111,295800001.0
2005-07-20 23:20:00,1.56152,1.5616,1.56107,1.56119,342100000.0
2005-07-20 23:21:00,1.56124,1.56165,1.56108,1.56165,314199999.0
2005-07-20 23:22:00,1.56128,1.56154,1.56118,1.5614,380500003.0
2005-07-20 23:23:00,1.56128,1.56159,1.56115,1.56131,355000003.0
2005-07-20 23:24:00,1.56125,1.56168,1.56115,1.56146,435000002.0
2005-07-20 23:25:00,1.56113,1.56154,1.56111,1.5614,369200000.0
2005-07-20 23:26:00,1.56137,1.56153,1.56103,1.56137,184699996.0
2005-07-20 23:27:00,1.56147,1.56148,1.56109,1.56109,459300005.0
2005-07-20 23:28:00,1.56116,1.56129,1.56107,1.56112,231899998.0
2005-07-20 23:29:00,1.5611,1.56143,1.56098,1.56143,301700000.0
2005-07-20 23:30:00,1.56166,1.5618,1.5612,1.56131,250099998.0
2005-07-20 23:31:00,1.5612,1.56135,1.5612,1.56135,225700003.0
2005-07-20 23:32:00,1.56111,1.56135,1.56102,1.56135,260500001.0
2005-07-20 23:33:00,1.56101,1.56146,1.56098,1.56146,243299997.0
2005-07-20 23:34:00,1.56145,1.56145,1.5613,1.5613,208200001.0
2005-07-20 23:35:00,1.56113,1.56126,1.56094,1.56094,292999999.0
2005-07-20 23:36:00,1.56129,1.56146,1.56119,1.56123,272400005.0
2005-07-20 23:37:00,1.56133,1.56137,1.56125,1.56125,126099998.0
2005-07-20 23:38:00,1.56148,1.56148,1.56119,1.56123,162200000.0
2005-07-20 23:39:00,1.56149,1.56149,1.56137,1.56137,72799999.0
2005-07-20 23:40:00,1.56149,1.56177,1.56139,1.56141,385700003.0
2005-07-20 23:41:00,1.56155,1.56155,1.56133,1.5615,394000001.0
2005-07-20 23:42:00,1.5615,1.56169,1.56141,1.56141,373600000.0
2005-07-20 23:43:00,1.5616,1.5616,1.56146,1.56146,53900000.0
2005-07-20 23:44:00,1.5613,1.56162,1.5613,1.56162,250599999.0
2005-07-20 23:45:00,1.56147,1.56165,1.56147,1.56165,84700001.0
2005-07-20 23:46:00,1.56151,1.56158,1.56137,1.56146,191899997.0
2005-07-20 23:47:00,1.5614,1.5615,1.5614,1.5615,82699999.0
2005-07-20 23:48:00,1.5614,1.5615,1.56136,1.56148,134900002.0
2005-07-20 23:49:00,1.56157,1.56157,1.56132,1.56132,136500002.0
2005-07-20 23:50:00,1.56137,1.56149,1.56133,1.56148,201000000.0
2005-07-20 23:51:00,1.56117,1.56151,1.56106,1.56135,238799999.0
2005-07-20 23:52:00,1.56145,1.56153,1.56126,1.56144,234799996.0
2005-07-20 23:53:00,1.56128,1.56151,1.56115,1.56131,233499999.0
2005-07-20 23:54:00,1.56131,1.56145,1.56112,1.56128,186300004.0
2005-07-20 23:55:00,1.56115,1.56155,1.56099,1.56126,279599995.0
2005-07-20 23:56:00,1.56127,1.56146,1.56127,1.56145,203799999.0
2005-07-20 23:57:00,1.5615,1.56158,1.56133,1.56145,156299997.0
2005-07-20 23:58:00,1.56132,1.5615,1.56132,1.5615,72700000.0
2005-07-20 23:59:00,1.56137,1.56153,1.56124,1.56144,401400002.0
2005-07-21 00:00:00,1.56148,1.56183,1.56148,1.56162,187000001.0
2005-07-21 00:01:00,1.56155,1.56155,1.5614,1.5614,63500000.0
2005-07-21 00:02:00,1.56149,1.56158,1.56141,1.56142,58500000.0
2005-07-21 00:03:00,1.56135,1.56155,1.56133,1.56145,217699998.0
2005-07-21 00:04:00,1.56152,1.56157,1.56128,1.56128,322299998.0
2005-07-21 00:05:00,1.5615,1.56196,1.5615,1.5618,67599998.0
2005-07-21 00:06:00,1.56215,1.56223,1.56179,1.56187,277200001.0
2005-07-21 00:07:00,1.56187,1.56195,1.56168,1.56187,122899998.0
2005-07-21 00:08:00,1.56176,1.5619,1.56176,1.5619,83100002.0
2005-07-21 00:09:00,1.56187,1.56195,1.56172,1.56188,242600003.0
2005-07-21 00:10:00,1.56162,1.56183,1.5615,1.56171,300500000.0
2005-07-21 00:11:00,1.56186,1.56195,1.56178,1.5619,421500008.0
2005-07-21 00:12:00,1.56184,1.56185,1.56165,1.56183,269900002.0
2005-07-21 00:13:00,1.56148,1.56202,1.56137,1.56173,297200003.0
2005-07-21 00:14:00,1.56177,1.56177,1.56164,1.56172,181299997.0
2005-07-21 00:15:00,1.56163,1.56163,1.56144,1.56144,133400000.0
2005-07-21 00:16:00,1.56158,1.56182,1.56154,1.56162,226799998.0
2005-07-21 00:17:00,1.56143,1.56161,1.56114,1.5612,284399998.0
2005-07-21 00:18:00,1.56167,1.56176,1.56155,1.56162,229200000.0
2005-07-21 00:19:00,1.56154,1.56154,1.56145,1.56145,68700002.0
2005-07-21 00:20:00,1.56148,1.56165,1.56123,1.56149,361700004.0
2005-07-21 00:21:00,1.56152,1.5616,1.56131,1.56131,282699999.0
2005-07-21 00:22:00,1.56134,1.56147,1.56132,1.56133,216900001.0
2005-07-21 00:23:00,1.56137,1.56152,1.56136,1.56152,91600002.0
2005-07-21 00:24:00,1.56155,1.56155,1.56111,1.56111,321400001.0
2005-07-21 00:25:00,1.56131,1.56143,1.56116,1.56135,237300001.0
2005-07-21 00:26:00,1.56141,1.56141,1.56112,1.56112,129600003.0
2005-07-21 00:27:00,1.56109,1.56142,1.56096,1.56122,324900000.0
2005-07-21 00:28:00,1.56126,1.5614,1.56122,1.56135,175400000.0
2005-07-21 00:29:00,1.56132,1.5614,1.56093,1.56108,389000008.0
2005-07-21 00:30:00,1.56143,1.56143,1.56116,1.56116,323100003.0
2005-07-21 00:31:00,1.56125,1.5614,1.56118,1.56131,138300004.0
2005-07-21 00:32:00,1.56099,1.56132,1.56091,1.56132,239900005.0
2005-07-21 00:33:00,1.5613,1.56158,1.561,1.56105,452499994.0
2005-07-21 00:34:00,1.56138,1.56141,1.5612,1.56125,400700002.0
2005-07-21 00:35:00,1.56132,1.56152,1.56127,1.56138,283600003.0
2005-07-21 00:36:00,1.56154,1.56162,1.56143,1.56148,202499998.0
2005-07-21 00:37:00,1.56152,1.56152,1.56133,1.56143,170399997.0
2005-07-21 00:38:00,1.56148,1.56155,1.56134,1.56142,135000002.0
2005-07-21 00:39:00,1.56133,1.56145,1.5613,1.56135,65600000.0
2005-07-21 00:40:00,1.56145,1.56153,1.56133,1.56142,134299999.0
2005-07-21 00:41:00,1.56135,1.56157,1.56114,1.56148,272500004.0
2005-07-21 00:42:00,1.5615,1.56161,1.56138,1.56138,279000000.0
2005-07-21 00:43:00,1.56151,1.56162,1.56131,1.56152,273400001.0
2005-07-21 00:44:00,1.56153,1.56165,1.56145,1.56158,170400000.0
2005-07-21 00:45:00,1.56143,1.56156,1.56133,1.56146,198500000.0
2005-07-21 00:46:00,1.56145,1.56155,1.56132,1.56139,231199998.0
2005-07-21 00:47:00,1.56111,1.56149,1.56105,1.56113,458200000.0
2005-07-21 00:48:00,1.56145,1.56153,1.5613,1.5614,259900000.0
2005-07-21 00:49:00,1.56136,1.56155,1.56136,1.56155,125399999.0
2005-07-21 00:50:00,1.56151,1.56165,1.56147,1.5616,187600002.0
2005-07-21 00:51:00,1.5615,1.56163,1.56133,1.56154,224500002.0
2005-07-21 00:52:00,1.56156,1.56163,1.56136,1.56155,238700001.0
2005-07-21 00:53:00,1.56138,1.56154,1.56134,1.56154,202300001.0
2005-07-21 00:54:00,1.56143,1.56147,1.56124,1.5613,310000003.0
2005-07-21 00:55:00,1.56143,1.56158,1.56133,1.56141,487699999.0
2005-07-21 00:56:00,1.5613,1.5615,1.5613,1.5615,238000002.0
2005-07-21 00:57:00,1.56142,1.5616,1.56127,1.56129,390000001.0
2005-07-21 00:58:00,1.56131,1.56152,1.56125,1.56134,277499999.0
2005-07-21 00:59:00,1.56115,1.56143,1.56115,1.56143,29600000.0
2005-07-21 01:00:00,1.56132,1.56132,1.56101,1.56107,266100000.0
2005-07-21 01:01:00,1.56125,1.56128,1.56109,1.56116,375900005.0
2005-07-21 01:02:00,1.5613,1.56135,1.56119,1.56128,239299999.0
2005-07-21 01:03:00,1.56118,1.56128,1.5608,1.56095,458799995.0
2005-07-21 01:04:00,1.56137,1.56144,1.56123,1.56132,475599999.0
2005-07-21 01:05:00,1.56128,1.56142,1.56118,1.5613,280800004.0
2005-07-21 01:06:00,1.56121,1.56131,1.56103,1.56115,183100001.0
2005-07-21 01:07:00,1.56123,1.56141,1.56116,1.56134,312499999.0
2005-07-21 01:08:00,1.56123,1.56135,1.56113,1.56117,116500000.0
2005-07-21 01:09:00,1.56118,1.56125,1.5611,1.56125,168199999.0
2005-07-21 01:10:00,1.56127,1.56137,1.56122,1.56131,281800004.0
2005-07-21 01:11:00,1.56129,1.56141,1.56129,1.56141,90900001.0
2005-07-21 01:12:00,1.56129,1.56153,1.56129,1.56133,230200001.0
2005-07-21 01:13:00,1.5615,1.56169,1.56133,1.56148,173599999.0
2005-07-21 01:14:00,1.56138,1.56155,1.56135,1.56154,273400001.0
2005-07-21 01:15:00,1.56148,1.56155,1.56138,1.5615,178100000.0
2005-07-21 01:16:00,1.56145,1.56145,1.5613,1.5613,109499999.0
2005-07-21 01:17:00,1.56109,1.56139,1.56079,1.56106,304700003.0
2005-07-21 01:18:00,1.56146,1.56148,1.56131,1.56134,249099998.0
2005-07-21 01:19:00,1.5615,1.5615,1.56126,1.56134,139900000.0
2005-07-21 01:20:00,1.56144,1.56152,1.56133,1.56147,138599999.0
2005-07-21 01:21:00,1.56146,1.56153,1.56133,1.56141,118900000.0
2005-07-21 01:22:00,1.56135,1.56151,1.5612,1.56141,197300003.0
2005-07-21 01:23:00,1.56127,1.5614,1.56113,1.56127,166800002.0
2005-07-21 01:24:00,1.56116,1.56126,1.56096,1.56116,255199996.0
2005-07-21 01:25:00,1.56105,1.56128,1.56083,1.56097,507500000.0
2005-07-21 01:26:00,1.56125,1.56131,1.56125,1.56129,115799997.0
2005-07-21 01:27:00,1.56094,1.56116,1.56077,1.56083,512700000.0
2005-07-21 01:28:00,1.56114,1.56132,1.56114,1.56132,143599999.0
2005-07-21 01:29:00,1.56124,1.56138,1.56114,1.56114,119300001.0
2005-07-21 01:30:00,1.56122,1.56138,1.56097,1.56116,405400001.0
2005-07-21 01:31:00,1.56137,1.56137,1.5612,1.5612,126100004.0
2005-07-21 01:32:00,1.56137,1.56144,1.56121,1.56137,436800001.0
2005-07-21 01:33:00,1.5613,1.5613,1.56076,1.56087,454400001.0
2005-07-21 01:34:00,1.56105,1.5614,1.56105,1.5613,346800001.0
2005-07-21 01:35:00,1.56122,1.56122,1.56082,1.56106,423899998.0
2005-07-21 01:36:00,1.56131,1.56142,1.56116,1.56131,260200000.0
2005-07-21 01:37:00,1.56135,1.56141,1.56123,1.56129,240400001.0
2005-07-21 01:38:00,1.56143,1.56167,1.56137,1.56156,492000005.0
2005-07-21 01:39:00,1.56147,1.5615,1.56126,1.56126,272700002.0
2005-07-21 01:40:00,1.5614,1.5615,1.5614,1.5615,11700000.0
2005-07-21 01:41:00,1.56152,1.56152,1.56131,1.56131,309100003.0
2005-07-21 01:42:00,1.5613,1.56142,1.56127,1.56133,309799999.0
2005-07-21 01:43:00,1.56125,1.5614,1.5612,1.56121,250699999.0
2005-07-21 01:44:00,1.56137,1.56153,1.56121,1.56146,350599997.0
2005-07-21 01:45:00,1.56145,1.56145,1.5614,1.5614,49500000.0
2005-07-21 01:46:00,1.5613,1.56148,1.56128,1.56148,311000001.0
2005-07-21 01:47:00,1.5609,1.56125,1.56076,1.56114,357200003.0
2005-07-21 01:48:00,1.56137,1.56153,1.56133,1.56133,132599999.0
2005-07-21 01:49:00,1.56133,1.56155,1.56132,1.56155,226199999.0
2005-07-21 01:50:00,1.56152,1.56152,1.5613,1.5613,71700001.0
2005-07-21 01:51:00,1.56096,1.56116,1.56084,1.56089,400400003.0
2005-07-21 01:52:00,1.56128,1.56152,1.56126,1.56143,386600000.0
2005-07-21 01:53:00,1.56142,1.56151,1.56124,1.56138,114999998.0
2005-07-21 01:54:00,1.56103,1.56138,1.56089,1.56104,286900003.0
2005-07-21 01:55:00,1.56109,1.56126,1.56097,1.56123,397800001.0
2005-07-21 01:56:00,1.56138,1.56138,1.56111,1.56122,97400000.0
2005-07-21 01:57:00,1.56121,1.56138,1.56121,1.56138,43200000.0
2005-07-21 01:58:00,1.56138,1.5614,1.56114,1.56114,175599999.0
2005-07-21 01:59:00,1.56115,1.56142,1.56115,1.56142,94000001.0
2005-07-21 02:00:00,1.56145,1.56156,1.56127,1.56146,414400004.0
2005-07-21 02:01:00,1.56148,1.56148,1.56131,1.56138,204500002.0
2005-07-21 02:02:00,1.56128,1.56145,1.56116,1.5614,207300002.0
2005-07-21 02:03:00,1.56141,1.56161,1.56131,1.56152,427800003.0
2005-07-21 02:04:00,1.56151,1.56151,1.56121,1.56132,344100001.0
2005-07-21 02:05:00,1.56134,1.56142,1.56114,1.56114,150500000.0
2005-07-21 02:06:00,1.56136,1.56136,1.56125,1.56129,202000006.0
2005-07-21 02:07:00,1.5612,1.56138,1.56114,1.56138,558599999.0
2005-07-21 02:08:00,1.56121,1.56158,1.5612,1.56151,267000000.0
2005-07-21 02:09:00,1.56165,1.56173,1.56154,1.56162,146700001.0
2005-07-21 02:10:00,1.5616,1.5616,1.5615,1.5615,95900002.0
2005-07-21 02:11:00,1.5616,1.5616,1.56132,1.5614,409699998.0
2005-07-21 02:12:00,1.56124,1.56145,1.56122,1.56122,260500002.0
2005-07-21 02:13:00,1.56132,1.56139,1.56123,1.56123,214200003.0
2005-07-21 02:14:00,1.56103,1.56117,1.56087,1.56096,325400001.0
2005-07-21 02:15:00,1.5613,1.56135,1.56111,1.56111,137500002.0
2005-07-21 02:16:00,1.56121,1.56121,1.56105,1.56105,89500000.0
2005-07-21 02:17:00,1.56102,1.5612,1.56102,1.5612,44800000.0
2005-07-21 02:18:00,1.5612,1.5612,1.5611,1.5611,84499999.0
2005-07-21 02:19:00,1.56113,1.56123,1.5611,1.5611,130300001.0
2005-07-21 02:20:00,1.56107,1.56121,1.56099,1.56099,234900002.0
2005-07-21 02:21:00,1.56101,1.5612,1.56092,1.56105,342299999.0
2005-07-21 02:22:00,1.56094,1.56113,1.56091,1.56102,263100000.0
2005-07-21 02:23:00,1.56097,1.56105,1.56083,1.561,325999999.0
2005-07-21 02:24:00,1.56093,1.56108,1.5608,1.56108,246900000.0
2005-07-21 02:25:00,1.56108,1.56109,1.56102,1.56102,86300003.0
2005-07-21 02:26:00,1.5611,1.56129,1.56103,1.56117,275100002.0
2005-07-21 02:27:00,1.56107,1.56115,1.5609,1.56105,230300001.0
2005-07-21 02:28:00,1.56094,1.56111,1.56082,1.56088,315099996.0
2005-07-21 02:29:00,1.56069,1.56109,1.5606,1.56087,170500000.0
2005-07-21 02:30:00,1.56082,1.56115,1.56082,1.56115,185400002.0
2005-07-21 02:31:00,1.56113,1.56117,1.56105,1.56105,47699999.0
2005-07-21 02:32:00,1.56109,1.5612,1.56092,1.56101,169400000.0
2005-07-21 02:33:00,1.56086,1.56097,1.56084,1.56093,41600000.0
2005-07-21 02:34:00,1.56097,1.56102,1.56084,1.56084,317800001.0
2005-07-21 02:35:00,1.561,1.56103,1.56082,1.56093,408399999.0
2005-07-21 02:36:00,1.56099,1.56099,1.56059,1.56059,244700000.0
2005-07-21 02:37:00,1.56082,1.56107,1.56073,1.56089,189599999.0
2005-07-21 02:38:00,1.56074,1.56102,1.5607,1.56092,254400003.0
2005-07-21 02:39:00,1.56097,1.56105,1.5607,1.5607,285700001.0
2005-07-21 02:40:00,1.5611,1.56133,1.56106,1.56121,172100001.0
2005-07-21 02:41:00,1.5612,1.56136,1.56104,1.5611,373899999.0
2005-07-21 02:42:00,1.56121,1.56137,1.56117,1.56137,185099998.0
2005-07-21 02:43:00,1.56137,1.56137,1.56109,1.56134,148299998.0
2005-07-21 02:44:00,1.56139,1.56143,1.56124,1.56143,232700003.0
2005-07-21 02:45:00,1.56144,1.56151,1.56137,1.56143,47600000.0
2005-07-21 02:46:00,1.56152,1.56157,1.56124,1.56124,237400001.0
2005-07-21 02:47:00,1.56141,1.56144,1.56117,1.56136,371500002.0
2005-07-21 02:48:00,1.56129,1.56157,1.56126,1.56131,359399999.0
2005-07-21 02:49:00,1.56132,1.56135,1.5611,1.56116,463600001.0
2005-07-21 02:50:00,1.56125,1.56125,1.56099,1.56109,452700005.0
2005-07-21 02:51:00,1.56105,1.56117,1.56094,1.56117,187400001.0
2005-07-21 02:52:00,1.56091,1.56106,1.5608,1.56098,178000001.0
2005-07-21 02:53:00,1.56102,1.5611,1.56084,1.56092,320200002.0
2005-07-21 02:54:00,1.56078,1.56094,1.56078,1.56087,304999996.0
2005-07-21 02:55:00,1.56088,1.56088,1.56073,1.56085,301000000.0
2005-07-21 02:56:00,1.56075,1.56088,1.56067,1.56088,194599998.0
2005-07-21 02:57:00,1.56095,1.56095,1.56067,1.56078,248699999.0
2005-07-21 02:58:00,1.56092,1.56099,1.56078,1.56086,207100000.0
2005-07-21 02:59:00,1.5609,1.56095,1.5608,1.5608,327499996.0
2005-07-21 03:00:00,1.56092,1.56099,1.56077,1.56097,447600001.0
2005-07-21 03:01:00,1.56085,1.56096,1.56075,1.56081,417699999.0
2005-07-21 03:02:00,1.56077,1.56089,1.56042,1.56042,83500000.0
2005-07-21 03:03:00,1.56079,1.56096,1.56068,1.5609,456400001.0
2005-07-21 03:04:00,1.5607,1.56088,1.56062,1.56062,350100000.0
2005-07-21 03:05:00,1.5606,1.56083,1.5606,1.56062,57000000.0
2005-07-21 03:06:00,1.56057,1.56067,1.56048,1.56065,342099998.0
2005-07-21 03:07:00,1.56054,1.56059,1.56039,1.56044,183000001.0
2005-07-21 03:08:00,1.56054,1.56069,1.56047,1.56047,329799998.0
2005-07-21 03:09:00,1.56043,1.56055,1.56031,1.56047,237100006.0
2005-07-21 03:10:00,1.55993,1.56043,1.55983,1.56031,244500001.0
2005-07-21 03:11:00,1.56046,1.56062,1.56041,1.56059,108500000.0
2005-07-21 03:12:00,1.5607,1.56101,1.56063,1.56094,466300004.0
2005-07-21 03:13:00,1.56078,1.56091,1.56059,1.56074,446599998.0
2005-07-21 03:14:00,1.56082,1.56104,1.56072,1.56094,203000001.0
2005-07-21 03:15:00,1.56073,1.56083,1.56064,1.56077,286700003.0
2005-07-21 03:16:00,1.56078,1.56088,1.56052,1.56052,189100002.0
2005-07-21 03:17:00,1.56077,1.56085,1.56065,1.56077,200000001.0
2005-07-21 03:18:00,1.56076,1.56098,1.56076,1.56095,338600004.0
2005-07-21 03:19:00,1.56097,1.561,1.56082,1.56082,253099997.0
2005-07-21 03:20:00,1.56085,1.561,1.56085,1.56098,177099999.0
2005-07-21 03:21:00,1.56093,1.56098,1.56082,1.56082,75199999.0
2005-07-21 03:22:00,1.56105,1.56105,1.561,1.561,49500002.0
2005-07-21 03:23:00,1.56093,1.56112,1.56083,1.56095,284199998.0
2005-07-21 03:24:00,1.56094,1.56109,1.56094,1.56099,260299997.0
2005-07-21 03:25:00,1.56083,1.56093,1.56079,1.5609,191700003.0
2005-07-21 03:26:00,1.56086,1.56098,1.56086,1.56098,30399999.0
2005-07-21 03:27:00,1.5609,1.5609,1.5608,1.5608,190000005.0
2005-07-21 03:28:00,1.56088,1.56095,1.56085,1.56092,202400001.0
2005-07-21 03:29:00,1.56083,1.56098,1.56066,1.56098,381700004.0
2005-07-21 03:30:00,1.56068,1.56094,1.56068,1.5609,200000001.0
2005-07-21 03:31:00,1.56093,1.56097,1.56084,1.56086,67000002.0
2005-07-21 03:32:00,1.56095,1.56112,1.56082,1.56094,321700000.0
2005-07-21 03:33:00,1.56092,1.561,1.56079,1.56094,259000001.0
2005-07-21 03:34:00,1.56097,1.5611,1.56086,1.56096,323300000.0
2005-07-21 03:35:00,1.56084,1.56094,1.56084,1.56094,54900000.0
2005-07-21 03:36:00,1.561,1.56124,1.561,1.56101,332399998.0
2005-07-21 03:37:00,1.56104,1.56111,1.56089,1.561,327199998.0
2005-07-21 03:38:00,1.56098,1.56099,1.56077,1.56086,333999997.0
2005-07-21 03:39:00,1.56078,1.56102,1.56078,1.56102,79199998.0
2005-07-21 03:40:00,1.56102,1.56112,1.56083,1.56097,186200000.0
2005-07-21 03:41:00,1.56052,1.56091,1.56052,1.56083,248400004.0
2005-07-21 03:42:00,1.561,1.56105,1.5608,1.56087,357700003.0
2005-07-21 03:43:00,1.561,1.56109,1.56089,1.56089,409699999.0
2005-07-21 03:44:00,1.56097,1.56115,1.56097,1.56115,140600004.0
2005-07-21 03:45:00,1.56116,1.56123,1.56099,1.56103,577800000.0
2005-07-21 03:46:00,1.56108,1.56113,1.56089,1.56105,287700001.0
2005-07-21 03:47:00,1.56105,1.56126,1.56093,1.56116,242500002.0
2005-07-21 03:48:00,1.561,1.5611,1.5608,1.5609,95800000.0
2005-07-21 03:49:00,1.56107,1.56109,1.56082,1.5609,306300002.0
2005-07-21 03:50:00,1.56088,1.56098,1.56088,1.56097,115799999.0
2005-07-21 03:51:00,1.56112,1.56119,1.56098,1.561,306799999.0
2005-07-21 03:52:00,1.56098,1.56108,1.56078,1.56091,142199999.0
2005-07-21 03:53:00,1.56105,1.56121,1.56065,1.56075,203500000.0
2005-07-21 03:54:00,1.56062,1.56081,1.56046,1.56062,298299997.0
2005-07-21 03:55:00,1.56054,1.56071,1.56054,1.56065,107899998.0
2005-07-21 03:56:00,1.56053,1.56086,1.56053,1.56077,220699999.0
2005-07-21 03:57:00,1.56067,1.56078,1.56062,1.56066,287400002.0
2005-07-21 03:58:00,1.5607,1.56078,1.56051,1.56051,239600002.0
2005-07-21 03:59:00,1.56067,1.56076,1.56054,1.5606,241500001.0
2005-07-21 04:00:00,1.56068,1.56075,1.56062,1.5607,63900000.0
2005-07-21 04:01:00,1.56058,1.56075,1.5605,1.56067,386100003.0
2005-07-21 04:02:00,1.56054,1.56075,1.56054,1.56062,408000007.0
2005-07-21 04:03:00,1.56054,1.56083,1.56054,1.56073,294400003.0
2005-07-21 04:04:00,1.5608,1.56085,1.5608,1.56085,63100000.0
2005-07-21 04:05:00,1.5605,1.5606,1.56036,1.56048,213700003.0
2005-07-21 04:06:00,1.56067,1.56078,1.56057,1.56068,373000001.0
2005-07-21 04:07:00,1.56054,1.56082,1.56047,1.56082,371900006.0
2005-07-21 04:08:00,1.56066,1.56082,1.56062,1.56077,258300002.0
2005-07-21 04:09:00,1.56042,1.56084,1.56042,1.56076,249899998.0
2005-07-21 04:10:00,1.56068,1.56089,1.56058,1.56075,283200000.0
2005-07-21 04:11:00,1.56056,1.56068,1.56043,1.56055,460200010.0
2005-07-21 04:12:00,1.56054,1.56066,1.56054,1.56066,150100003.0
2005-07-21 04:13:00,1.56027,1.56061,1.56026,1.56055,330600005.0
2005-07-21 04:14:00,1.56037,1.56049,1.56023,1.56029,450400003.0
2005-07-21 04:15:00,1.56066,1.56066,1.56057,1.56057,119800000.0
2005-07-21 04:16:00,1.56073,1.56078,1.56051,1.56061,340099997.0
2005-07-21 04:17:00,1.5606,1.5607,1.5606,1.5607,168399997.0
2005-07-21 04:18:00,1.5607,1.56075,1.56062,1.56068,98100001.0
2005-07-21 04:19:00,1.56051,1.5607,1.56048,1.56065,418500000.0
2005-07-21 04:20:00,1.56076,1.56076,1.5605,1.5605,83099997.0
2005-07-21 04:21:00,1.56078,1.56088,1.56068,1.5608,298700000.0
2005-07-21 04:22:00,1.56064,1.56092,1.56061,1.56086,261900001.0
2005-07-21 04:23:00,1.56095,1.56112,1.5608,1.56108,380100002.0
2005-07-21 04:24:00,1.56096,1.56115,1.56094,1.56103,277400000.0
2005-07-21 04:25:00,1.56097,1.56105,1.56076,1.56098,260899997.0
2005-07-21 04:26:00,1.56105,1.56105,1.5609,1.56098,435399997.0
2005-07-21 04:27:00,1.56101,1.56111,1.56083,1.56096,265100009.0
2005-07-21 04:28:00,1.56097,1.56105,1.56087,1.56097,67200002.0
2005-07-21 04:29:00,1.56104,1.56104,1.56087,1.56087,61599999.0
2005-07-21 04:30:00,1.56105,1.5611,1.56081,1.56097,265899998.0
2005-07-21 04:31:00,1.5611,1.56115,1.56102,1.56108,48700002.0
2005-07-21 04:32:00,1.56096,1.56108,1.56088,1.56096,171299998.0
2005-07-21 04:33:00,1.56098,1.5611,1.56098,1.5611,98200000.0
2005-07-21 04:34:00,1.5606,1.56071,1.56038,1.56054,411400001.0
2005-07-21 04:35:00,1.56098,1.56098,1.56078,1.56087,269200001.0
2005-07-21 04:36:00,1.56102,1.56113,1.56097,1.56102,200999997.0
2005-07-21 04:37:00,1.56109,1.56113,1.56091,1.56091,231200002.0
2005-07-21 04:38:00,1.56102,1.56112,1.56094,1.56102,373099998.0
2005-07-21 04:39:00,1.56102,1.56125,1.56094,1.56111,293499999.0
2005-07-21 04:40:00,1.56127,1.56135,1.56115,1.56127,176899998.0
2005-07-21 04:41:00,1.56115,1.56128,1.56104,1.56117,85500002.0
2005-07-21 04:42:00,1.56123,1.5613,1.56115,1.56117,399100005.0
2005-07-21 04:43:00,1.56121,1.56145,1.5612,1.56125,157300000.0
2005-07-21 04:44:00,1.56127,1.56141,1.56115,1.56123,415300000.0
2005-07-21 04:45:00,1.56135,1.56145,1.56116,1.56116,294800001.0
2005-07-21 04:46:00,1.56142,1.56143,1.56122,1.56143,326000002.0
2005-07-21 04:47:00,1.56126,1.56138,1.56114,1.56125,275800000.0
2005-07-21 04:48:00,1.56094,1.56112,1.5609,1.56112,241199999.0
2005-07-21 04:49:00,1.56126,1.56133,1.5611,1.56122,365699998.0
2005-07-21 04:50:00,1.56115,1.56124,1.56091,1.56114,207599999.0
2005-07-21 04:51:00,1.56116,1.56122,1.56102,1.56118,227699999.0
2005-07-21 04:52:00,1.5611,1.5612,1.5611,1.5612,60699999.0
2005-07-21 04:53:00,1.56096,1.56127,1.56096,1.56127,77199999.0
2005-07-21 04:54:00,1.56086,1.56104,1.56067,1.56071,392699996.0
2005-07-21 04:55:00,1.56108,1.56108,1.56093,1.56097,79099999.0
2005-07-21 04:56:00,1.5609,1.56129,1.5609,1.56129,146099998.0
2005-07-21 04:57:00,1.56132,1.56137,1.56114,1.56118,295099996.0
2005-07-21 04:58:00,1.56108,1.56125,1.56102,1.5612,405600002.0
2005-07-21 04:59:00,1.56117,1.56128,1.56108,1.56114,433800005.0
2005-07-21 05:00:00,1.56125,1.56125,1.56102,1.56104,375699997.0
2005-07-21 05:01:00,1.56098,1.5611,1.56094,1.56103,199700001.0
2005-07-21 05:02:00,1.56076,1.56109,1.56076,1.56096,336999999.0
2005-07-21 05:03:00,1.56101,1.56101,1.56071,1.56071,193600002.0
2005-07-21 05:04:00,1.56086,1.56095,1.56082,1.56095,219800002.0
2005-07-21 05:05:00,1.56083,1.56097,1.56074,1.56085,74400000.0
2005-07-21 05:06:00,1.56085,1.56096,1.56071,1.56071,436700004.0
2005-07-21 05:07:00,1.56094,1.5611,1.56094,1.5611,430699998.0
2005-07-21 05:08:00,1.56096,1.56108,1.56088,1.56102,294900004.0
2005-07-21 05:09:00,1.56098,1.56098,1.56086,1.56086,63900001.0
2005-07-21 05:10:00,1.56105,1.56118,1.561,1.56118,133400002.0
2005-07-21 05:11:00,1.56112,1.56112,1.56088,1.56088,358000005.0
2005-07-21 05:12:00,1.56065,1.56083,1.5603,1.56049,333000001.0
2005-07-21 05:13:00,1.56106,1.56106,1.5607,1.5607,147100001.0
2005-07-21 05:14:00,1.56081,1.56097,1.56075,1.56084,293100004.0
2005-07-21 05:15:00,1.56102,1.56108,1.56088,1.56096,56800000.0
2005-07-21 05:16:00,1.56107,1.5611,1.56094,1.561,51100000.0
2005-07-21 05:17:00,1.56102,1.56109,1.56098,1.56109,162100000.0
2005-07-21 05:18:00,1.56053,1.56083,1.5604,1.56063,268000001.0
2005-07-21 05:19:00,1.56078,1.56093,1.56073,1.56093,95799998.0
2005-07-21 05:20:00,1.56095,1.56111,1.56091,1.56105,207400001.0
2005-07-21 05:21:00,1.56094,1.56112,1.56079,1.56099,396800001.0
2005-07-21 05:22:00,1.56027,1.56094,1.56018,1.56082,376200002.0
2005-07-21 05:23:00,1.56097,1.56112,1.56094,1.56101,343700002.0
2005-07-21 05:24:00,1.56082,1.56115,1.56082,1.56113,482200003.0
2005-07-21 05:25:00,1.56073,1.561,1.56057,1.56084,268499999.0
2005-07-21 05:26:00,1.56102,1.56115,1.56102,1.56115,58399999.0
2005-07-21 05:27:00,1.56084,1.56097,1.56037,1.56051,338599995.0
2005-07-21 05:28:00,1.56115,1.56115,1.5611,1.5611,45500000.0
2005-07-21 05:29:00,1.5607,1.56079,1.5605,1.56069,125900002.0
2005-07-21 05:30:00,1.56105,1.56105,1.56089,1.561,187500004.0
2005-07-21 05:31:00,1.56099,1.56108,1.56099,1.56108,88800004.0
2005-07-21 05:32:00,1.56114,1.5614,1.56108,1.56122,405600000.0
2005-07-21 05:33:00,1.56122,1.56135,1.56107,1.56123,206300000.0
2005-07-21 05:34:00,1.56109,1.56125,1.56103,1.56125,263399999.0
2005-07-21 05:35:00,1.5612,1.5612,1.5611,1.5611,24800000.0
2005-07-21 05:36:00,1.56105,1.56133,1.56105,1.56127,318500001.0
2005-07-21 05:37:00,1.56122,1.56137,1.5611,1.56125,233400000.0
2005-07-21 05:38:00,1.56118,1.56133,1.56112,1.56115,223300003.0
2005-07-21 05:39:00,1.56069,1.56103,1.56069,1.56082,384800000.0
2005-07-21 05:40:00,1.56112,1.5612,1.56098,1.5612,208700000.0
2005-07-21 05:41:00,1.56126,1.56129,1.56117,1.56123,34000000.0
2005-07-21 05:42:00,1.56121,1.56127,1.5611,1.56122,277899998.0
2005-07-21 05:43:00,1.56115,1.56127,1.56103,1.5612,242000002.0
2005-07-21 05:44:00,1.5611,1.5613,1.56106,1.56106,411100005.0
2005-07-21 05:45:00,1.56115,1.56128,1.56105,1.56116,293800000.0
2005-07-21 05:46:00,1.56123,1.56123,1.56104,1.56115,165400002.0
2005-07-21 05:47:00,1.56128,1.56134,1.56102,1.56118,370800000.0
2005-07-21 05:48:00,1.56125,1.56143,1.56116,1.56129,525300001.0
2005-07-21 05:49:00,1.56133,1.56152,1.5611,1.56125,379400002.0
2005-07-21 05:50:00,1.56139,1.56149,1.56126,1.56137,317900001.0
2005-07-21 05:51:00,1.56133,1.56145,1.56129,1.56138,196300002.0
2005-07-21 05:52:00,1.56139,1.56149,1.56124,1.56137,296100000.0
2005-07-21 05:53:00,1.56146,1.56159,1.5613,1.56131,447999991.0
2005-07-21 05:54:00,1.56139,1.56146,1.56119,1.56119,352200001.0
2005-07-21 05:55:00,1.56114,1.56138,1.56114,1.56138,257700001.0
2005-07-21 05:56:00,1.56087,1.56125,1.56083,1.56107,251600000.0
2005-07-21 05:57:00,1.56133,1.56148,1.56131,1.56148,217200001.0
2005-07-21 05:58:00,1.56132,1.56146,1.56128,1.56145,214100001.0
2005-07-21 05:59:00,1.56135,1.56135,1.56118,1.5612,219800000.0
2005-07-21 06:00:00,1.5613,1.56135,1.56109,1.56126,211499999.0
2005-07-21 06:01:00,1.56095,1.56115,1.56075,1.561,374799995.0
2005-07-21 06:02:00,1.56114,1.56126,1.56104,1.56112,205800001.0
2005-07-21 06:03:00,1.56117,1.56137,1.56113,1.56127,262199996.0
2005-07-21 06:04:00,1.56124,1.56131,1.5611,1.56119,186199999.0
2005-07-21 06:05:00,1.56117,1.5613,1.56115,1.56127,303700001.0
2005-07-21 06:06:00,1.56133,1.56133,1.5611,1.5611,370900003.0
2005-07-21 06:07:00,1.56121,1.56132,1.56101,1.5611,154499999.0
2005-07-21 06:08:00,1.56107,1.56125,1.56096,1.56096,317699998.0
2005-07-21 06:09:00,1.5615,1.5615,1.56123,1.56136,516399996.0
2005-07-21 06:10:00,1.56136,1.56136,1.56096,1.56096,283599999.0
2005-07-21 06:11:00,1.56117,1.56128,1.56103,1.5612,272400002.0
2005-07-21 06:12:00,1.56108,1.56137,1.56108,1.56135,297900003.0
2005-07-21 06:13:00,1.56118,1.5613,1.56116,1.56122,189600003.0
2005-07-21 06:14:00,1.56124,1.56132,1.56107,1.56128,289500002.0
2005-07-21 06:15:00,1.56131,1.56131,1.56121,1.56123,165599998.0
2005-07-21 06:16:00,1.56097,1.56118,1.56096,1.56105,178399998.0
2005-07-21 06:17:00,1.56096,1.56128,1.56095,1.56126,326399998.0
2005-07-21 06:18:00,1.56125,1.56125,1.56104,1.5611,185000002.0
2005-07-21 06:19:00,1.56073,1.56118,1.56068,1.56091,303199997.0
2005-07-21 06:20:00,1.56112,1.56121,1.56094,1.56102,358000002.0
2005-07-21 06:21:00,1.56103,1.5612,1.56095,1.5612,145700000.0
2005-07-21 06:22:00,1.56123,1.56131,1.56101,1.56116,279599999.0
2005-07-21 06:23:00,1.56124,1.56131,1.56096,1.56113,549000001.0
2005-07-21 06:24:00,1.56116,1.56128,1.56106,1.56128,203300002.0
2005-07-21 06:25:00,1.5612,1.56144,1.5612,1.56144,382099997.0
2005-07-21 06:26:00,1.56147,1.56147,1.56096,1.56102,248100003.0
2005-07-21 06:27:00,1.56123,1.56149,1.56116,1.5614,213400000.0
2005-07-21 06:28:00,1.56151,1.56157,1.56135,1.56148,325200008.0
2005-07-21 06:29:00,1.5614,1.5614,1.56112,1.5613,305799999.0
2005-07-21 06:30:00,1.5612,1.56131,1.56111,1.56119,182100000.0
2005-07-21 06:31:00,1.56117,1.56126,1.56112,1.56123,91900001.0
2005-07-21 06:32:00,1.56128,1.56131,1.56116,1.56116,185699996.0
2005-07-21 06:33:00,1.56113,1.56125,1.56113,1.56123,70400000.0
2005-07-21 06:34:00,1.56105,1.5611,1.56074,1.56087,258200000.0
2005-07-21 06:35:00,1.56108,1.56127,1.56108,1.5612,159299998.0
2005-07-21 06:36:00,1.56135,1.56147,1.56116,1.56134,260700005.0
2005-07-21 06:37:00,1.56098,1.56109,1.56077,1.561,410300003.0
2005-07-21 06:38:00,1.56083,1.56111,1.56064,1.56102,249500000.0
2005-07-21 06:39:00,1.56118,1.56136,1.56113,1.56132,153099999.0
2005-07-21 06:40:00,1.56118,1.56148,1.56118,1.5613,250899999.0
2005-07-21 06:41:00,1.56131,1.56139,1.56119,1.56131,31200000.0
2005-07-21 06:42:00,1.5614,1.56145,1.56131,1.56138,271000002.0
2005-07-21 06:43:00,1.56105,1.5612,1.56078,1.56102,242600003.0
2005-07-21 06:44:00,1.56125,1.56137,1.56117,1.56125,152100002.0
2005-07-21 06:45:00,1.56095,1.56133,1.56083,1.56084,344999999.0
2005-07-21 06:46:00,1.56105,1.56121,1.56083,1.56083,378599999.0
2005-07-21 06:47:00,1.56129,1.5614,1.56117,1.56125,128300000.0
2005-07-21 06:48:00,1.56132,1.56145,1.5613,1.56131,256099999.0
2005-07-21 06:49:00,1.56143,1.56145,1.56125,1.56126,208099999.0
2005-07-21 06:50:00,1.56121,1.56145,1.56121,1.56143,526399999.0
2005-07-21 06:51:00,1.5613,1.5614,1.5613,1.5614,129500003.0
2005-07-21 06:52:00,1.5612,1.5612,1.56068,1.56097,493799998.0
2005-07-21 06:53:00,1.56133,1.5614,1.56124,1.56136,254899999.0
2005-07-21 06:54:00,1.56135,1.56149,1.5612,1.56136,245200003.0
2005-07-21 06:55:00,1.56155,1.56155,1.56128,1.56136,325700000.0
2005-07-21 06:56:00,1.56122,1.56146,1.56122,1.56146,155700001.0
2005-07-21 06:57:00,1.56147,1.56152,1.56131,1.56134,310300004.0
2005-07-21 06:58:00,1.5614,1.56145,1.5614,1.56145,146900003.0
2005-07-21 06:59:00,1.5613,1.5613,1.56095,1.56118,458799995.0
2005-07-21 07:00:00,1.56118,1.56131,1.56107,1.56125,363800002.0
2005-07-21 07:01:00,1.5611,1.56125,1.5611,1.56125,267300002.0
2005-07-21 07:02:00,1.5612,1.5612,1.5611,1.5611,59100001.0
2005-07-21 07:03:00,1.56123,1.56125,1.56106,1.56109,407800003.0
2005-07-21 07:04:00,1.56108,1.56131,1.56091,1.56123,333999997.0
2005-07-21 07:05:00,1.5611,1.56114,1.5606,1.56108,261400000.0
2005-07-21 07:06:00,1.56132,1.56132,1.56099,1.56119,216400002.0
2005-07-21 07:07:00,1.56135,1.56142,1.56128,1.56138,166499998.0
2005-07-21 07:08:00,1.56134,1.5615,1.56115,1.56135,205299999.0
2005-07-21 07:09:00,1.56139,1.56148,1.56119,1.5612,231100000.0
2005-07-21 07:10:00,1.56099,1.56116,1.56066,1.56075,430000004.0
2005-07-21 07:11:00,1.56128,1.56147,1.56115,1.56134,280699997.0
2005-07-21 07:12:00,1.56102,1.5612,1.56086,1.56113,287400003.0
2005-07-21 07:13:00,1.56135,1.56145,1.56123,1.56128,224500002.0
2005-07-21 07:14:00,1.56135,1.56145,1.56123,1.56137,146100001.0
2005-07-21 07:15:00,1.56159,1.56196,1.56154,1.56174,452800001.0
2005-07-21 07:16:00,1.56167,1.56175,1.56143,1.56143,107300000.0
2005-07-21 07:17:00,1.56143,1.56156,1.56135,1.56144,195999999.0
2005-07-21 07:18:00,1.56157,1.56165,1.56145,1.5615,113700001.0
2005-07-21 07:19:00,1.56118,1.56137,1.56107,1.5612,412000000.0
2005-07-21 07:20:00,1.56154,1.56164,1.56137,1.56137,237199998.0
2005-07-21 07:21:00,1.56132,1.56149,1.56131,1.56135,157100004.0
2005-07-21 07:22:00,1.56143,1.56156,1.56127,1.56151,199100000.0
2005-07-21 07:23:00,1.56145,1.56161,1.56139,1.56154,292399995.0
2005-07-21 07:24:00,1.56152,1.56152,1.56128,1.56128,238999999.0
2005-07-21 07:25:00,1.56088,1.56127,1.56079,1.56115,467600008.0
2005-07-21 07:26:00,1.5614,1.56149,1.5612,1.56149,336799996.0
2005-07-21 07:27:00,1.56148,1.56148,1.56125,1.56136,234400001.0
2005-07-21 07:28:00,1.56151,1.56157,1.56136,1.56148,71700000.0
2005-07-21 07:29:00,1.56152,1.56158,1.56143,1.56152,251400003.0
2005-07-21 07:30:00,1.5615,1.56155,1.56141,1.56148,76400000.0
2005-07-21 07:31:00,1.56143,1.56153,1.56132,1.56153,195800002.0
2005-07-21 07:32:00,1.5615,1.56161,1.56137,1.56154,292299998.0
2005-07-21 07:33:00,1.5616,1.56165,1.56142,1.56157,137700001.0
2005-07-21 07:34:00,1.56147,1.56158,1.56132,1.56147,428299999.0
2005-07-21 07:35:00,1.56136,1.56155,1.56136,1.56155,252400001.0
2005-07-21 07:36:00,1.56153,1.56158,1.56137,1.56144,431300000.0
2005-07-21 07:37:00,1.56165,1.56165,1.5616,1.5616,63299999.0
2005-07-21 07:38:00,1.5616,1.5616,1.5615,1.5615,47200000.0
2005-07-21 07:39:00,1.56172,1.5618,1.56144,1.56144,231299994.0
2005-07-21 07:40:00,1.56135,1.56144,1.56121,1.56136,268299997.0
2005-07-21 07:41:00,1.56133,1.56161,1.56116,1.5615,404000005.0
2005-07-21 07:42:00,1.56135,1.56154,1.5613,1.56149,282400002.0
2005-07-21 07:43:00,1.56142,1.56145,1.56123,1.56138,309500002.0
2005-07-21 07:44:00,1.56139,1.56152,1.56131,1.56133,400200005.0
2005-07-21 07:45:00,1.56147,1.5615,1.56135,1.56135,305399999.0
2005-07-21 07:46:00,1.56138,1.56145,1.56132,1.5614,165300002.0
2005-07-21 07:47:00,1.56141,1.5615,1.56133,1.56134,268500006.0
2005-07-21 07:48:00,1.56147,1.56167,1.56141,1.56154,204499998.0
2005-07-21 07:49:00,1.56165,1.56165,1.56141,1.56141,139000000.0
2005-07-21 07:50:00,1.56131,1.56145,1.56114,1.56142,276100003.0
2005-07-21 07:51:00,1.56138,1.56148,1.56121,1.56135,351800005.0
2005-07-21 07:52:00,1.56128,1.5614,1.56118,1.56118,136899998.0
2005-07-21 07:53:00,1.56057,1.56116,1.56057,1.561,372600001.0
2005-07-21 07:54:00,1.56091,1.56132,1.56091,1.56129,328099999.0
2005-07-21 07:55:00,1.56122,1.56127,1.56112,1.56127,139700002.0
2005-07-21 07:56:00,1.56105,1.56115,1.56076,1.56081,417199996.0
2005-07-21 07:57:00,1.56134,1.56162,1.56131,1.56158,380000002.0
2005-07-21 07:58:00,1.56153,1.56179,1.56153,1.56171,176499997.0
2005-07-21 07:59:00,1.56164,1.56173,1.56147,1.56165,313900002.0
2005-07-21 08:00:00,1.56158,1.56175,1.56147,1.56149,283499999.0
2005-07-21 08:01:00,1.56167,1.56168,1.56149,1.56161,411100001.0
2005-07-21 08:02:00,1.5616,1.5617,1.5614,1.56166,326299996.0
2005-07-21 08:03:00,1.56172,1.5618,1.56152,1.56165,246800001.0
2005-07-21 08:04:00,1.56173,1.56177,1.56165,1.56165,109400004.0
2005-07-21 08:05:00,1.56189,1.56195,1.56172,1.56189,339300002.0
2005-07-21 08:06:00,1.56195,1.56195,1.56162,1.56162,460899993.0
2005-07-21 08:07:00,1.56178,1.56195,1.56168,1.56195,340799999.0
2005-07-21 08:08:00,1.56184,1.56184,1.56171,1.56174,57500000.0
2005-07-21 08:09:00,1.56162,1.56195,1.56162,1.56195,304200005.0
2005-07-21 08:10:00,1.56186,1.56207,1.56159,1.56192,222999999.0
2005-07-21 08:11:00,1.56203,1.5622,1.5619,1.56212,255600002.0
2005-07-21 08:12:00,1.56227,1.56237,1.56213,1.56217,272599996.0
2005-07-21 08:13:00,1.56238,1.56249,1.56226,1.56239,409200006.0
2005-07-21 08:14:00,1.56231,1.56247,1.56212,1.5623,341299996.0
2005-07-21 08:15:00,1.5625,1.5625,1.56232,1.5624,122299999.0
2005-07-21 08:16:00,1.56242,1.56244,1.56214,1.5623,254400000.0
2005-07-21 08:17:00,1.56233,1.56253,1.56222,1.56245,437399994.0
2005-07-21 08:18:00,1.56224,1.56242,1.56221,1.56234,266200002.0
2005-07-21 08:19:00,1.5623,1.56241,1.56211,1.56241,260300000.0
2005-07-21 08:20:00,1.56245,1.56255,1.56238,1.56251,347600000.0
2005-07-21 08:21:00,1.56243,1.56272,1.56228,1.56263,152300002.0
2005-07-21 08:22:00,1.56267,1.56267,1.56233,1.56243,189100003.0
2005-07-21 08:23:00,1.56238,1.56255,1.56233,1.56233,423200004.0
2005-07-21 08:24:00,1.56233,1.56255,1.56231,1.5625,238000001.0
2005-07-21 08:25:00,1.56239,1.56258,1.56239,1.56258,199400002.0
2005-07-21 08:26:00,1.56267,1.5627,1.5625,1.56252,297400000.0
2005-07-21 08:27:00,1.56235,1.56266,1.56235,1.56255,124000000.0
2005-07-21 08:28:00,1.56249,1.56253,1.5623,1.5623,322000000.0
2005-07-21 08:29:00,1.56237,1.56253,1.56237,1.56253,86299999.0
2005-07-21 08:30:00,1.56244,1.56257,1.56244,1.56257,194099996.0
2005-07-21 08:31:00,1.5623,1.56257,1.5623,1.56257,291699999.0
2005-07-21 08:32:00,1.56248,1.56261,1.56248,1.56259,292599999.0
2005-07-21 08:33:00,1.5626,1.56265,1.56245,1.56258,416499998.0
2005-07-21 08:34:00,1.56256,1.56262,1.56242,1.56253,85499999.0
2005-07-21 08:35:00,1.56244,1.56258,1.5624,1.56255,160100001.0
2005-07-21 08:36:00,1.56239,1.56255,1.56236,1.56255,230199997.0
2005-07-21 08:37:00,1.56241,1.56253,1.56234,1.56253,208000000.0
2005-07-21 08:38:00,1.56252,1.56256,1.56241,1.56244,36800000.0
2005-07-21 08:39:00,1.56247,1.56269,1.56244,1.56265,394200004.0
2005-07-21 08:40:00,1.5624,1.56259,1.56239,1.56256,225999999.0
2005-07-21 08:41:00,1.5626,1.56269,1.56244,1.56262,330299999.0
2005-07-21 08:42:00,1.5625,1.56271,1.56244,1.56262,315699997.0
2005-07-21 08:43:00,1.56257,1.5626,1.56245,1.56249,157599997.0
2005-07-21 08:44:00,1.56246,1.56268,1.56237,1.56266,327900000.0
2005-07-21 08:45:00,1.56257,1.56267,1.56226,1.56264,446499998.0
2005-07-21 08:46:00,1.56239,1.56265,1.56236,1.56265,211300001.0
2005-07-21 08:47:00,1.56257,1.56268,1.56245,1.56261,220600003.0
2005-07-21 08:48:00,1.56252,1.56265,1.56233,1.56257,411300001.0
2005-07-21 08:49:00,1.56245,1.56252,1.56231,1.5624,323900003.0
2005-07-21 08:50:00,1.56233,1.56251,1.56231,1.56232,318000000.0
2005-07-21 08:51:00,1.56245,1.56247,1.56231,1.56233,18800000.0
2005-07-21 08:52:00,1.56249,1.56257,1.56238,1.56238,114200003.0
2005-07-21 08:53:00,1.56215,1.56238,1.56215,1.56237,168699999.0
2005-07-21 08:54:00,1.56242,1.56265,1.56242,1.56257,382500004.0
2005-07-21 08:55:00,1.56249,1.56249,1.56218,1.5622,190800000.0
2005-07-21 08:56:00,1.5625,1.5626,1.5625,1.5626,96799999.0
2005-07-21 08:57:00,1.56255,1.5627,1.56249,1.56252,279300006.0
2005-07-21 08:58:00,1.56263,1.56282,1.56251,1.56271,198499996.0
2005-07-21 08:59:00,1.56283,1.56283,1.56263,1.56283,359899997.0
2005-07-21 09:00:00,1.56286,1.5629,1.56265,1.56268,468200000.0
2005-07-21 09:01:00,1.56251,1.5627,1.56251,1.56267,214999997.0
2005-07-21 09:02:00,1.56273,1.56293,1.56266,1.56286,168100001.0
2005-07-21 09:03:00,1.56286,1.56286,1.56271,1.56271,91600002.0
2005-07-21 09:04:00,1.5628,1.563,1.5627,1.56292,205900000.0
2005-07-21 09:05:00,1.56301,1.56301,1.56274,1.56283,190099997.0
2005-07-21 09:06:00,1.56287,1.56299,1.56276,1.56289,258300003.0
2005-07-21 09:07:00,1.56281,1.56291,1.56268,1.56278,162900002.0
2005-07-21 09:08:00,1.5628,1.5628,1.5627,1.5627,15300000.0
2005-07-21 09:09:00,1.56278,1.56297,1.56278,1.56291,296900000.0
2005-07-21 09:10:00,1.56276,1.56287,1.56274,1.56283,31500000.0
2005-07-21 09:11:00,1.56266,1.56285,1.56266,1.5628,300599997.0
2005-07-21 09:12:00,1.56281,1.56287,1.56268,1.56278,182500001.0
2005-07-21 09:13:00,1.56252,1.56272,1.56252,1.56272,118200001.0
2005-07-21 09:14:00,1.56263,1.56275,1.56259,1.5627,330799996.0
2005-07-21 09:15:00,1.56257,1.56271,1.56253,1.56268,268599999.0
2005-07-21 09:16:00,1.56268,1.56275,1.56253,1.56275,191700000.0
2005-07-21 09:17:00,1.5627,1.5627,1.5626,1.5626,64700000.0
2005-07-21 09:18:00,1.56281,1.56281,1.56276,1.56276,79800002.0
2005-07-21 09:19:00,1.56257,1.56274,1.56257,1.56274,26900000.0
2005-07-21 09:20:00,1.5626,1.56282,1.56253,1.56265,346400007.0
2005-07-21 09:21:00,1.56248,1.56268,1.56248,1.5626,219599999.0
2005-07-21 09:22:00,1.56253,1.56271,1.56249,1.56263,271600001.0
2005-07-21 09:23:00,1.56252,1.56268,1.56248,1.56268,260499997.0
2005-07-21 09:24:00,1.56268,1.56272,1.56254,1.5626,301900001.0
2005-07-21 09:25:00,1.56255,1.56271,1.56247,1.56256,301400004.0
2005-07-21 09:26:00,1.56263,1.56269,1.56257,1.56266,76700002.0
2005-07-21 09:27:00,1.56259,1.56285,1.56246,1.56285,321800000.0
2005-07-21 09:28:00,1.56279,1.56288,1.56263,1.56275,254000001.0
2005-07-21 09:29:00,1.56283,1.56289,1.56269,1.56274,255600000.0
2005-07-21 09:30:00,1.56285,1.56285,1.5628,1.5628,52099999.0
2005-07-21 09:31:00,1.56268,1.5629,1.56267,1.56285,288900003.0
2005-07-21 09:32:00,1.56276,1.56283,1.56259,1.56272,169300002.0
2005-07-21 09:33:00,1.5627,1.5627,1.56246,1.5625,303200002.0
2005-07-21 09:34:00,1.56239,1.56255,1.56225,1.56247,329500000.0
2005-07-21 09:35:00,1.56248,1.56259,1.56239,1.56251,289800000.0
2005-07-21 09:36:00,1.56257,1.56262,1.56241,1.56247,411199999.0
2005-07-21 09:37:00,1.56238,1.56253,1.56236,1.56242,345999992.0
2005-07-21 09:38:00,1.56245,1.56245,1.56213,1.56229,295600004.0
2005-07-21 09:39:00,1.56245,1.56245,1.56219,1.56237,156500003.0
2005-07-21 09:40:00,1.56234,1.56248,1.56229,1.56241,283900004.0
2005-07-21 09:41:00,1.56234,1.56242,1.56221,1.56238,350999997.0
2005-07-21 09:42:00,1.56217,1.56241,1.56216,1.56224,337900004.0
2005-07-21 09:43:00,1.5624,1.5624,1.56217,1.56228,421900001.0
2005-07-21 09:44:00,1.56234,1.56238,1.56215,1.56215,296499994.0
2005-07-21 09:45:00,1.56227,1.56229,1.56201,1.5621,246900000.0
2005-07-21 09:46:00,1.5623,1.56235,1.5623,1.56235,121400001.0
2005-07-21 09:47:00,1.56223,1.56238,1.56223,1.56237,299800002.0
2005-07-21 09:48:00,1.56219,1.56235,1.56213,1.56232,488500001.0
2005-07-21 09:49:00,1.5622,1.5623,1.5622,1.5623,214200005.0
2005-07-21 09:50:00,1.56228,1.56237,1.56208,1.56233,280800005.0
2005-07-21 09:51:00,1.56238,1.56241,1.56218,1.56222,346499998.0
2005-07-21 09:52:00,1.56228,1.56237,1.5621,1.56227,159700000.0
2005-07-21 09:53:00,1.5623,1.56235,1.56212,1.56228,135900002.0
2005-07-21 09:54:00,1.56238,1.56249,1.56226,1.56226,517800003.0
2005-07-21 09:55:00,1.5624,1.56253,1.5621,1.56243,323100003.0
2005-07-21 09:56:00,1.56234,1.56246,1.56231,1.56242,228699999.0
2005-07-21 09:57:00,1.5624,1.56251,1.56231,1.56239,292599999.0
2005-07-21 09:58:00,1.56233,1.56239,1.5621,1.56232,320300000.0
2005-07-21 09:59:00,1.56237,1.56248,1.56229,1.56232,286999996.0
2005-07-21 10:00:00,1.56235,1.56252,1.56226,1.5624,361400004.0
2005-07-21 10:01:00,1.56247,1.56252,1.56228,1.56242,403900001.0
2005-07-21 10:02:00,1.56224,1.56249,1.56222,1.56247,272400000.0
2005-07-21 10:03:00,1.56245,1.56252,1.56231,1.56231,427099999.0
2005-07-21 10:04:00,1.56232,1.5625,1.56232,1.56236,340100007.0
2005-07-21 10:05:00,1.56228,1.56252,1.56224,1.56232,360700002.0
2005-07-21 10:06:00,1.56232,1.5625,1.56228,1.56234,289300000.0
2005-07-21 10:07:00,1.56249,1.56249,1.56225,1.56232,391899997.0
2005-07-21 10:08:00,1.56235,1.56245,1.56216,1.56237,352700000.0
2005-07-21 10:09:00,1.56222,1.56245,1.56222,1.5624,413900007.0
2005-07-21 10:10:00,1.56232,1.56245,1.56229,1.56238,332299999.0
2005-07-21 10:11:00,1.5623,1.56255,1.5623,1.56252,312100000.0
2005-07-21 10:12:00,1.56239,1.5625,1.56221,1.56236,200400000.0
2005-07-21 10:13:00,1.56232,1.56258,1.5623,1.56237,337900000.0
2005-07-21 10:14:00,1.56245,1.56245,1.56221,1.56236,504700001.0
2005-07-21 10:15:00,1.56245,1.56245,1.5623,1.5623,165300001.0
2005-07-21 10:16:00,1.56208,1.56219,1.56184,1.56199,355700007.0
2005-07-21 10:17:00,1.56244,1.56254,1.56229,1.56229,384600005.0
2005-07-21 10:18:00,1.56235,1.56253,1.56231,1.56243,441300003.0
2005-07-21 10:19:00,1.5624,1.56245,1.5623,1.56238,137000002.0
2005-07-21 10:20:00,1.56217,1.56234,1.56217,1.56234,87200001.0
2005-07-21 10:21:00,1.56216,1.56242,1.56216,1.56242,275199998.0
2005-07-21 10:22:00,1.56224,1.56239,1.56216,1.56226,131900000.0
2005-07-21 10:23:00,1.5622,1.5622,1.56197,1.56208,344800000.0
2005-07-21 10:24:00,1.56213,1.56219,1.562,1.56213,314299995.0
2005-07-21 10:25:00,1.56215,1.56215,1.5618,1.5618,391400000.0
2005-07-21 10:26:00,1.56204,1.56215,1.56199,1.56201,167000000.0
2005-07-21 10:27:00,1.56177,1.56196,1.56155,1.56191,356499997.0
2005-07-21 10:28:00,1.56215,1.56215,1.562,1.56208,303100005.0
2005-07-21 10:29:00,1.56213,1.56222,1.56203,1.5621,183399999.0
2005-07-21 10:30:00,1.5621,1.56223,1.562,1.56203,301000006.0
2005-07-21 10:31:00,1.56212,1.56223,1.562,1.56206,379700001.0
2005-07-21 10:32:00,1.56223,1.56233,1.56211,1.56211,391400003.0
2005-07-21 10:33:00,1.56233,1.56251,1.56214,1.56251,203700004.0
2005-07-21 10:34:00,1.56242,1.5625,1.56224,1.56224,167000002.0
2005-07-21 10:35:00,1.56239,1.5625,1.56223,1.56229,500800009.0
2005-07-21 10:36:00,1.56237,1.56255,1.56237,1.56255,74299999.0
2005-07-21 10:37:00,1.56249,1.5626,1.56238,1.56248,391299994.0
2005-07-21 10:38:00,1.56241,1.56258,1.56239,1.5625,348900001.0
2005-07-21 10:39:00,1.5624,1.56253,1.56238,1.56247,253300003.0
2005-07-21 10:40:00,1.56235,1.56245,1.56218,1.56235,289099999.0
2005-07-21 10:41:00,1.56226,1.56243,1.56221,1.56234,330600000.0
2005-07-21 10:42:00,1.56182,1.56226,1.56182,1.56222,254000001.0
2005-07-21 10:43:00,1.56245,1.56245,1.562,1.56236,444200003.0
2005-07-21 10:44:00,1.56255,1.56255,1.56231,1.56238,181600000.0
2005-07-21 10:45:00,1.56255,1.56255,1.5625,1.5625,119800004.0
2005-07-21 10:46:00,1.56226,1.56253,1.56222,1.56253,367899998.0
2005-07-21 10:47:00,1.56253,1.56253,1.56228,1.56228,162499999.0
2005-07-21 10:48:00,1.56242,1.56255,1.56242,1.56255,23400000.0
2005-07-21 10:49:00,1.56241,1.56255,1.56239,1.5625,255600000.0
2005-07-21 10:50:00,1.56248,1.56255,1.56232,1.56246,197600000.0
2005-07-21 10:51:00,1.56242,1.56259,1.56226,1.56249,447300000.0
2005-07-21 10:52:00,1.56247,1.56247,1.56221,1.5623,233299999.0
2005-07-21 10:53:00,1.56245,1.56255,1.56239,1.56255,148700000.0
2005-07-21 10:54:00,1.56248,1.56266,1.56234,1.56255,247900003.0
2005-07-21 10:55:00,1.56264,1.56274,1.5625,1.56253,275899996.0
2005-07-21 10:56:00,1.5626,1.56261,1.56226,1.56251,293200002.0
2005-07-21 10:57:00,1.56245,1.56275,1.56245,1.56275,274200001.0
2005-07-21 10:58:00,1.56273,1.56273,1.56256,1.56257,205500002.0
2005-07-21 10:59:00,1.56262,1.56281,1.56262,1.56275,381200001.0
2005-07-21 11:00:00,1.56273,1.56282,1.56252,1.56265,251900001.0
2005-07-21 11:01:00,1.56268,1.5628,1.56249,1.56275,438700001.0
2005-07-21 11:02:00,1.56267,1.56282,1.5626,1.56269,268300004.0
2005-07-21 11:03:00,1.56261,1.56275,1.56258,1.56268,237300003.0
2005-07-21 11:04:00,1.56244,1.56268,1.56238,1.56268,138900001.0
2005-07-21 11:05:00,1.56266,1.56267,1.56246,1.56248,211300000.0
2005-07-21 11:06:00,1.56258,1.56262,1.56254,1.56256,78999999.0
2005-07-21 11:07:00,1.56258,1.56265,1.5625,1.5626,193499998.0
2005-07-21 11:08:00,1.56261,1.56264,1.56242,1.56263,314800002.0
2005-07-21 11:09:00,1.56258,1.56263,1.5624,1.56255,262600002.0
2005-07-21 11:10:00,1.56262,1.56267,1.56248,1.56248,353000002.0
2005-07-21 11:11:00,1.56254,1.56268,1.56252,1.56268,214300003.0
2005-07-21 11:12:00,1.5626,1.56265,1.56244,1.56249,397500002.0
2005-07-21 11:13:00,1.5626,1.5626,1.56238,1.5625,182700001.0
2005-07-21 11:14:00,1.56251,1.56262,1.56243,1.56252,419299999.0
2005-07-21 11:15:00,1.5625,1.5625,1.56229,1.56242,211400000.0
2005-07-21 11:16:00,1.5624,1.56245,1.56228,1.56238,231600001.0
2005-07-21 11:17:00,1.56236,1.5625,1.56224,1.56238,254200002.0
2005-07-21 11:18:00,1.5624,1.56262,1.5624,1.56262,259400000.0
2005-07-21 11:19:00,1.56246,1.56263,1.5624,1.56263,390400002.0
2005-07-21 11:20:00,1.56257,1.56268,1.56249,1.5626,340199998.0
2005-07-21 11:21:00,1.56266,1.56274,1.56257,1.56267,202800003.0
2005-07-21 11:22:00,1.56246,1.56263,1.56237,1.56252,208000000.0
2005-07-21 11:23:00,1.56255,1.56263,1.5624,1.5624,133599998.0
2005-07-21 11:24:00,1.56255,1.56265,1.56241,1.5625,207600000.0
2005-07-21 11:25:00,1.56245,1.5627,1.56228,1.5627,213000005.0
2005-07-21 11:26:00,1.56269,1.56273,1.56253,1.56263,230299996.0
2005-07-21 11:27:00,1.5626,1.56265,1.5625,1.56258,240399997.0
2005-07-21 11:28:00,1.56252,1.56277,1.56252,1.56269,172799998.0
2005-07-21 11:29:00,1.56262,1.56279,1.56262,1.56276,275499999.0
2005-07-21 11:30:00,1.56267,1.56281,1.56254,1.56268,354700001.0
2005-07-21 11:31:00,1.5627,1.56273,1.56256,1.56258,301800005.0
2005-07-21 11:32:00,1.56251,1.56277,1.56225,1.56277,335500001.0
2005-07-21 11:33:00,1.56272,1.56273,1.56251,1.56265,580900001.0
2005-07-21 11:34:00,1.56255,1.56268,1.56243,1.56252,424299999.0
2005-07-21 11:35:00,1.56248,1.56256,1.56232,1.56241,214800001.0
2005-07-21 11:36:00,1.56247,1.5625,1.56231,1.5624,150100001.0
2005-07-21 11:37:00,1.5625,1.56268,1.5621,1.56246,437000001.0
2005-07-21 11:38:00,1.56253,1.56253,1.56235,1.56242,119900000.0
2005-07-21 11:39:00,1.5624,1.56245,1.56222,1.56229,294600000.0
2005-07-21 11:40:00,1.5622,1.56245,1.5622,1.56245,252700000.0
2005-07-21 11:41:00,1.5624,1.56248,1.56223,1.56238,330600001.0
2005-07-21 11:42:00,1.56219,1.56252,1.56219,1.56252,261500002.0
2005-07-21 11:43:00,1.56248,1.56255,1.56237,1.5624,421500005.0
2005-07-21 11:44:00,1.5624,1.56255,1.5623,1.56238,159500000.0
2005-07-21 11:45:00,1.56198,1.56275,1.56198,1.56259,267600003.0
2005-07-21 11:46:00,1.56245,1.56253,1.56227,1.56238,66600000.0
2005-07-21 11:47:00,1.56225,1.56254,1.56225,1.56249,286400003.0
2005-07-21 11:48:00,1.56235,1.56248,1.56221,1.56245,126600000.0
2005-07-21 11:49:00,1.56231,1.56252,1.56225,1.56226,308800005.0
2005-07-21 11:50:00,1.5624,1.56255,1.5624,1.56252,355499995.0
2005-07-21 11:51:00,1.56237,1.56257,1.56224,1.5625,422699997.0
2005-07-21 11:52:00,1.5623,1.56255,1.5623,1.56255,261300001.0
2005-07-21 11:53:00,1.56245,1.56258,1.56241,1.56255,299099999.0
2005-07-21 11:54:00,1.56255,1.56255,1.56231,1.56231,255100001.0
2005-07-21 11:55:00,1.56243,1.56255,1.56225,1.56238,281099999.0
2005-07-21 11:56:00,1.56214,1.5626,1.56214,1.5626,363700001.0
2005-07-21 11:57:00,1.56247,1.56256,1.56233,1.56245,335400000.0
2005-07-21 11:58:00,1.56234,1.56242,1.56213,1.56237,219900000.0
2005-07-21 11:59:00,1.56235,1.56239,1.56219,1.56223,289099998.0
2005-07-21 12:00:00,1.56236,1.56246,1.56228,1.56243,298000000.0
2005-07-21 12:01:00,1.56246,1.56254,1.5623,1.56235,346500003.0
2005-07-21 12:02:00,1.5624,1.56255,1.56233,1.56255,440199996.0
2005-07-21 12:03:00,1.56254,1.56267,1.56241,1.56263,242300001.0
2005-07-21 12:04:00,1.56264,1.56271,1.56251,1.56262,296199999.0
2005-07-21 12:05:00,1.56258,1.56265,1.56246,1.56258,168700001.0
2005-07-21 12:06:00,1.56259,1.5627,1.56238,1.5627,326999997.0
2005-07-21 12:07:00,1.56254,1.56267,1.56243,1.56255,264600003.0
2005-07-21 12:08:00,1.56258,1.56265,1.56246,1.56258,455400002.0
2005-07-21 12:09:00,1.56253,1.56266,1.56243,1.56255,297100002.0
2005-07-21 12:10:00,1.56255,1.56267,1.56239,1.56254,111800001.0
2005-07-21 12:11:00,1.56258,1.5627,1.56242,1.56251,382900000.0
2005-07-21 12:12:00,1.56258,1.56259,1.56244,1.56245,359400003.0
2005-07-21 12:13:00,1.56245,1.56259,1.56244,1.56255,296200002.0
2005-07-21 12:14:00,1.56253,1.56253,1.56229,1.56236,242900001.0
2005-07-21 12:15:00,1.56268,1.56312,1.56265,1.56302,290799998.0
2005-07-21 12:16:00,1.5631,1.56329,1.56298,1.56312,293799998.0
2005-07-21 12:17:00,1.56327,1.5634,1.56314,1.56328,444200007.0
2005-07-21 12:18:00,1.56306,1.56319,1.56297,1.56309,252499997.0
2005-07-21 12:19:00,1.56312,1.56313,1.56302,1.56308,22100000.0
2005-07-21 12:20:00,1.56312,1.56321,1.56299,1.56312,310600008.0
2005-07-21 12:21:00,1.56298,1.56321,1.56298,1.56321,140500002.0
2005-07-21 12:22:00,1.5631,1.56325,1.56302,1.56325,297000000.0
2005-07-21 12:23:00,1.56323,1.56325,1.56298,1.56298,241100002.0
2005-07-21 12:24:00,1.5631,1.56321,1.5631,1.56318,154300000.0
2005-07-21 12:25:00,1.56307,1.56314,1.56287,1.56305,369899998.0
2005-07-21 12:26:00,1.56312,1.5632,1.56299,1.5631,180700000.0
2005-07-21 12:27:00,1.56308,1.56308,1.5629,1.56292,175500001.0
2005-07-21 12:28:00,1.56274,1.56305,1.56274,1.56296,327200000.0
2005-07-21 12:29:00,1.56288,1.56289,1.56268,1.56278,286000001.0
2005-07-21 12:30:00,1.5628,1.563,1.56277,1.56297,348100002.0
2005-07-21 12:31:00,1.56302,1.56302,1.56278,1.56294,203400001.0
2005-07-21 12:32:00,1.56303,1.56303,1.56277,1.56283,405100003.0
2005-07-21 12:33:00,1.56292,1.56305,1.56292,1.56305,69600002.0
2005-07-21 12:34:00,1.5628,1.56335,1.56277,1.56317,320000002.0
2005-07-21 12:35:00,1.5629,1.5632,1.56262,1.56262,530600005.0
2005-07-21 12:36:00,1.56298,1.563,1.56283,1.5629,219100004.0
2005-07-21 12:37:00,1.563,1.56305,1.56288,1.56298,325699998.0
2005-07-21 12:38:00,1.5629,1.56307,1.56286,1.56298,433200002.0
2005-07-21 12:39:00,1.56302,1.56307,1.56283,1.56283,151700001.0
2005-07-21 12:40:00,1.56288,1.56305,1.56278,1.56298,301100006.0
2005-07-21 12:41:00,1.563,1.56307,1.56281,1.56281,306500002.0
2005-07-21 12:42:00,1.5629,1.56304,1.5628,1.56292,259300002.0
2005-07-21 12:43:00,1.56292,1.56298,1.5627,1.56285,282800003.0
2005-07-21 12:44:00,1.56271,1.56299,1.56271,1.56299,99800002.0
2005-07-21 12:45:00,1.56293,1.56316,1.56281,1.56299,237200003.0
2005-07-21 12:46:00,1.56292,1.56295,1.56272,1.56284,350000000.0
2005-07-21 12:47:00,1.56288,1.56297,1.56275,1.56289,326599996.0
2005-07-21 12:48:00,1.56268,1.56294,1.56268,1.56294,199400003.0
2005-07-21 12:49:00,1.56288,1.56293,1.56274,1.56293,194200000.0
2005-07-21 12:50:00,1.56288,1.56295,1.5627,1.5627,201899998.0
2005-07-21 12:51:00,1.56295,1.56295,1.56281,1.56286,134700000.0
2005-07-21 12:52:00,1.56253,1.56301,1.56253,1.56282,398699998.0
2005-07-21 12:53:00,1.5628,1.5628,1.5625,1.56251,274099997.0
2005-07-21 12:54:00,1.56253,1.56277,1.56245,1.56266,194600000.0
2005-07-21 12:55:00,1.56274,1.56282,1.56263,1.56269,252000005.0
2005-07-21 12:56:00,1.56259,1.56285,1.56259,1.56278,342900002.0
2005-07-21 12:57:00,1.56276,1.56282,1.56264,1.56273,288700002.0
2005-07-21 12:58:00,1.56268,1.56271,1.56252,1.56253,238800001.0
2005-07-21 12:59:00,1.56253,1.56262,1.56239,1.56239,216400002.0
2005-07-21 13:00:00,1.56238,1.56251,1.56227,1.56234,363500007.0
2005-07-21 13:01:00,1.56229,1.56247,1.56224,1.56246,334700000.0
2005-07-21 13:02:00,1.56236,1.56245,1.56202,1.56213,132200000.0
2005-07-21 13:03:00,1.562,1.56213,1.56191,1.56203,222899999.0
2005-07-21 13:04:00,1.56187,1.56231,1.56187,1.56231,155200002.0
2005-07-21 13:05:00,1.56217,1.56233,1.56211,1.56223,480100003.0
2005-07-21 13:06:00,1.56209,1.56238,1.56209,1.56221,98500000.0
2005-07-21 13:07:00,1.56217,1.56236,1.56206,1.56219,330300001.0
2005-07-21 13:08:00,1.56183,1.56205,1.56174,1.56192,370099996.0
2005-07-21 13:09:00,1.56184,1.5622,1.56174,1.56177,374999996.0
2005-07-21 13:10:00,1.56152,1.56173,1.56138,1.56144,246699999.0
2005-07-21 13:11:00,1.56159,1.56197,1.56146,1.56197,196700003.0
2005-07-21 13:12:00,1.56207,1.56225,1.56199,1.56206,215700002.0
2005-07-21 13:13:00,1.56205,1.56228,1.56204,1.56228,284099998.0
2005-07-21 13:14:00,1.56234,1.56243,1.56224,1.56231,154400002.0
2005-07-21 13:15:00,1.56218,1.56241,1.56218,1.56226,214300001.0
2005-07-21 13:16:00,1.5624,1.56247,1.56229,1.56235,218699998.0
2005-07-21 13:17:00,1.5625,1.56255,1.56242,1.56248,137300000.0
2005-07-21 13:18:00,1.56226,1.5625,1.56207,1.56218,475100000.0
2005-07-21 13:19:00,1.56203,1.56222,1.56197,1.56207,349500005.0
2005-07-21 13:20:00,1.56216,1.56223,1.56207,1.56217,153800000.0
2005-07-21 13:21:00,1.56227,1.56233,1.5621,1.56222,267600001.0
2005-07-21 13:22:00,1.56232,1.56233,1.56215,1.56223,292300005.0
2005-07-21 13:23:00,1.5624,1.56247,1.56215,1.56215,274200002.0
2005-07-21 13:24:00,1.56214,1.56277,1.56214,1.56277,327000003.0
2005-07-21 13:25:00,1.56283,1.56292,1.56257,1.56262,492799997.0
2005-07-21 13:26:00,1.56274,1.5629,1.56248,1.56248,358600005.0
2005-07-21 13:27:00,1.56259,1.56298,1.56259,1.56296,261400004.0
2005-07-21 13:28:00,1.56306,1.56322,1.56288,1.5631,303900002.0
2005-07-21 13:29:00,1.56283,1.56306,1.56283,1.56298,270699998.0
2005-07-21 13:30:00,1.56281,1.56298,1.56239,1.56239,369399999.0
2005-07-21 13:31:00,1.56211,1.56211,1.56134,1.56134,283800000.0
2005-07-21 13:32:00,1.56143,1.56172,1.56139,1.56149,329200003.0
2005-07-21 13:33:00,1.56177,1.56177,1.56143,1.56149,364099999.0
2005-07-21 13:34:00,1.56147,1.5617,1.56138,1.5616,400500001.0
2005-07-21 13:35:00,1.56157,1.56179,1.56157,1.56175,266100003.0
2005-07-21 13:36:00,1.56191,1.56208,1.56173,1.56201,478899998.0
2005-07-21 13:37:00,1.5619,1.5619,1.56159,1.56159,131800000.0
2005-07-21 13:38:00,1.56159,1.56183,1.56159,1.56178,260099998.0
2005-07-21 13:39:00,1.56175,1.5618,1.56152,1.56162,332500001.0
2005-07-21 13:40:00,1.56158,1.56165,1.56139,1.56145,276800000.0
2005-07-21 13:41:00,1.56145,1.56191,1.56137,1.56191,257900002.0
2005-07-21 13:42:00,1.5621,1.56224,1.56198,1.56215,305299999.0
2005-07-21 13:43:00,1.56218,1.56218,1.56186,1.56186,142099999.0
2005-07-21 13:44:00,1.56167,1.56186,1.56142,1.56159,252499999.0
2005-07-21 13:45:00,1.56163,1.56196,1.56162,1.56196,154400000.0
2005-07-21 13:46:00,1.56212,1.56221,1.56202,1.56212,381999995.0
2005-07-21 13:47:00,1.56205,1.56218,1.56191,1.56209,240899996.0
2005-07-21 13:48:00,1.56221,1.56223,1.56193,1.56208,546400003.0
2005-07-21 13:49:00,1.56213,1.56228,1.56205,1.5622,300100001.0
2005-07-21 13:50:00,1.56216,1.56241,1.56215,1.5623,307199998.0
2005-07-21 13:51:00,1.56219,1.56245,1.56217,1.5623,278100001.0
2005-07-21 13:52:00,1.56216,1.56226,1.56214,1.56224,32000000.0
2005-07-21 13:53:00,1.56214,1.56222,1.56202,1.56215,259100000.0
2005-07-21 13:54:00,1.56233,1.5624,1.56221,1.56238,222200001.0
2005-07-21 13:55:00,1.56222,1.56231,1.56204,1.5622,382499998.0
2005-07-21 13:56:00,1.5621,1.5622,1.56189,1.56213,201400004.0
2005-07-21 13:57:00,1.56213,1.5622,1.562,1.56206,266200004.0
2005-07-21 13:58:00,1.56218,1.56239,1.56207,1.56231,271400002.0
2005-07-21 13:59:00,1.56213,1.56225,1.56196,1.56216,157000001.0
2005-07-21 14:00:00,1.56222,1.56222,1.56199,1.56201,300300003.0
2005-07-21 14:01:00,1.56205,1.56215,1.56192,1.56205,273700002.0
2005-07-21 14:02:00,1.56212,1.56223,1.56207,1.56223,431399997.0
2005-07-21 14:03:00,1.56199,1.56216,1.56173,1.56198,372200005.0
2005-07-21 14:04:00,1.56212,1.56215,1.56194,1.56199,328000002.0
2005-07-21 14:05:00,1.56218,1.56222,1.56214,1.56216,122400001.0
2005-07-21 14:06:00,1.56223,1.56223,1.56196,1.56205,271900002.0
2005-07-21 14:07:00,1.56209,1.56214,1.56193,1.56201,185600000.0
2005-07-21 14:08:00,1.56201,1.56215,1.56179,1.56193,242799997.0
2005-07-21 14:09:00,1.56188,1.56203,1.56185,1.56192,461500000.0
2005-07-21 14:10:00,1.56199,1.56204,1.56185,1.56187,239600003.0
2005-07-21 14:11:00,1.5617,1.5617,1.56088,1.56088,268500004.0
2005-07-21 14:12:00,1.56079,1.56127,1.56045,1.56045,440299997.0
2005-07-21 14:13:00,1.5606,1.5606,1.56017,1.56019,148600000.0
2005-07-21 14:14:00,1.56001,1.56015,1.55958,1.55972,231099997.0
2005-07-21 14:15:00,1.55967,1.56011,1.55946,1.56008,323399999.0
2005-07-21 14:16:00,1.56028,1.56071,1.56025,1.56028,272699997.0
2005-07-21 14:17:00,1.56041,1.56082,1.56041,1.5606,208500000.0
2005-07-21 14:18:00,1.56015,1.56031,1.55981,1.56005,347100002.0
2005-07-21 14:19:00,1.56009,1.56043,1.56009,1.5603,259399997.0
2005-07-21 14:20:00,1.56039,1.56055,1.56008,1.56042,389799998.0
2005-07-21 14:21:00,1.56042,1.56083,1.56039,1.56051,424900001.0
2005-07-21 14:22:00,1.56048,1.5606,1.56023,1.56028,333299999.0
2005-07-21 14:23:00,1.56016,1.56028,1.55987,1.56004,367500004.0
2005-07-21 14:24:00,1.55992,1.56011,1.55976,1.55989,413300003.0
2005-07-21 14:25:00,1.56,1.56,1.55987,1.55987,214800002.0
2005-07-21 14:26:00,1.56,1.56,1.55976,1.55992,309400002.0
2005-07-21 14:27:00,1.55995,1.56005,1.55969,1.55993,405600004.0
2005-07-21 14:28:00,1.55987,1.5607,1.55987,1.56068,204000000.0
2005-07-21 14:29:00,1.56068,1.56083,1.56052,1.56072,298500000.0
2005-07-21 14:30:00,1.56077,1.5609,1.5606,1.56067,407699998.0
2005-07-21 14:31:00,1.56089,1.56122,1.56088,1.56094,411500008.0
2005-07-21 14:32:00,1.56128,1.56135,1.56007,1.56012,391899994.0
2005-07-21 14:33:00,1.56013,1.5605,1.56013,1.56045,204800000.0
2005-07-21 14:34:00,1.56035,1.56049,1.56025,1.56046,268000001.0
2005-07-21 14:35:00,1.56046,1.56046,1.55998,1.55998,431200003.0
2005-07-21 14:36:00,1.56004,1.56004,1.55975,1.55977,169199998.0
2005-07-21 14:37:00,1.55969,1.55996,1.55968,1.55996,307799999.0
2005-07-21 14:38:00,1.55991,1.55993,1.55976,1.55992,378799998.0
2005-07-21 14:39:00,1.5598,1.55991,1.55969,1.55971,230899994.0
2005-07-21 14:40:00,1.55986,1.55987,1.55951,1.55964,320599997.0
2005-07-21 14:41:00,1.5596,1.55974,1.55953,1.55958,326599999.0
2005-07-21 14:42:00,1.55982,1.55986,1.55963,1.55979,446399997.0
2005-07-21 14:43:00,1.55959,1.55972,1.55936,1.55957,310699994.0
2005-07-21 14:44:00,1.55955,1.5597,1.55945,1.55952,235600001.0
2005-07-21 14:45:00,1.55961,1.55994,1.55959,1.55985,210099995.0
2005-07-21 14:46:00,1.55988,1.56021,1.55988,1.5601,262199999.0
2005-07-21 14:47:00,1.56017,1.56032,1.5601,1.56024,199900002.0
2005-07-21 14:48:00,1.5602,1.56033,1.55999,1.56008,311499995.0
2005-07-21 14:49:00,1.55997,1.56041,1.55997,1.56041,90399998.0
2005-07-21 14:50:00,1.56042,1.56077,1.56031,1.56063,252100001.0
2005-07-21 14:51:00,1.56068,1.56096,1.56068,1.56086,302099998.0
2005-07-21 14:52:00,1.56076,1.56092,1.56065,1.56076,331500001.0
2005-07-21 14:53:00,1.56056,1.56068,1.56042,1.56055,296700001.0
2005-07-21 14:54:00,1.56057,1.56071,1.56053,1.56053,246400001.0
2005-07-21 14:55:00,1.56065,1.56075,1.56052,1.56057,224599999.0
2005-07-21 14:56:00,1.56067,1.56089,1.5605,1.56089,377299998.0
2005-07-21 14:57:00,1.56099,1.56112,1.5609,1.56096,266799999.0
2005-07-21 14:58:00,1.56094,1.56119,1.5608,1.5609,242600001.0
2005-07-21 14:59:00,1.56115,1.56116,1.56085,1.56104,323600001.0
2005-07-21 15:00:00,1.5612,1.56148,1.56119,1.56148,258400000.0
2005-07-21 15:01:00,1.56142,1.56142,1.56105,1.56105,374199999.0
2005-07-21 15:02:00,1.56124,1.56134,1.56115,1.56122,237300001.0
2005-07-21 15:03:00,1.56119,1.56128,1.56097,1.56097,354699995.0
2005-07-21 15:04:00,1.56088,1.56088,1.56047,1.56052,279299997.0
2005-07-21 15:05:00,1.56031,1.5605,1.56006,1.56038,160600001.0
2005-07-21 15:06:00,1.56042,1.56069,1.56034,1.56053,163099998.0
2005-07-21 15:07:00,1.5606,1.56097,1.56054,1.56086,263600001.0
2005-07-21 15:08:00,1.56092,1.56093,1.56052,1.5608,358700004.0
2005-07-21 15:09:00,1.56079,1.56087,1.56065,1.56065,151299999.0
2005-07-21 15:10:00,1.5608,1.56085,1.56056,1.56068,316399996.0
2005-07-21 15:11:00,1.5607,1.56091,1.5607,1.5608,301300000.0
2005-07-21 15:12:00,1.5608,1.5608,1.56049,1.56049,114400001.0
2005-07-21 15:13:00,1.56043,1.56051,1.56037,1.56044,67100002.0
2005-07-21 15:14:00,1.56047,1.56075,1.5604,1.56075,192999998.0
2005-07-21 15:15:00,1.56065,1.56082,1.56056,1.56071,442599996.0
2005-07-21 15:16:00,1.56085,1.56085,1.56054,1.56074,254799999.0
2005-07-21 15:17:00,1.56069,1.5608,1.56052,1.5607,249400000.0
2005-07-21 15:18:00,1.56078,1.56092,1.5606,1.56082,279400002.0
2005-07-21 15:19:00,1.56088,1.56088,1.56061,1.56072,296299998.0
2005-07-21 15:20:00,1.56078,1.56106,1.56078,1.56094,474799998.0
2005-07-21 15:21:00,1.56079,1.56108,1.56079,1.56102,276500001.0
2005-07-21 15:22:00,1.56099,1.56122,1.56094,1.56099,267999997.0
2005-07-21 15:23:00,1.56104,1.56129,1.56084,1.56097,255400000.0
2005-07-21 15:24:00,1.56102,1.56118,1.56101,1.56116,237300005.0
2005-07-21 15:25:00,1.56117,1.56127,1.56096,1.56114,213500002.0
2005-07-21 15:26:00,1.56136,1.56137,1.56118,1.56137,231099999.0
2005-07-21 15:27:00,1.56153,1.5618,1.56153,1.56166,282599998.0
2005-07-21 15:28:00,1.56172,1.56179,1.56131,1.56131,339500003.0
2005-07-21 15:29:00,1.5613,1.56141,1.56101,1.56114,278099997.0
2005-07-21 15:30:00,1.56088,1.56119,1.56085,1.56103,418900001.0
2005-07-21 15:31:00,1.56109,1.56126,1.56102,1.56102,296500002.0
2005-07-21 15:32:00,1.56111,1.56119,1.5609,1.56101,343399995.0
2005-07-21 15:33:00,1.56101,1.56111,1.56076,1.56094,392099995.0
2005-07-21 15:34:00,1.561,1.56109,1.56079,1.56079,183800000.0
2005-07-21 15:35:00,1.56109,1.56122,1.56099,1.56105,240899998.0
2005-07-21 15:36:00,1.56116,1.56126,1.56101,1.56101,118699999.0
2005-07-21 15:37:00,1.56102,1.5611,1.56078,1.56078,347599999.0
2005-07-21 15:38:00,1.56089,1.56111,1.56087,1.56097,240200005.0
2005-07-21 15:39:00,1.561,1.561,1.56081,1.56081,224300001.0
2005-07-21 15:40:00,1.56083,1.56099,1.56077,1.56086,322099998.0
2005-07-21 15:41:00,1.56088,1.56095,1.56076,1.56079,30400000.0
2005-07-21 15:42:00,1.56085,1.56107,1.56083,1.56105,275699999.0
2005-07-21 15:43:00,1.56113,1.56125,1.56101,1.56118,236100000.0
2005-07-21 15:44:00,1.56105,1.56135,1.56105,1.56135,251399997.0
2005-07-21 15:45:00,1.56155,1.56191,1.56151,1.56151,314200002.0
2005-07-21 15:46:00,1.56135,1.56166,1.56134,1.56161,313400001.0
2005-07-21 15:47:00,1.56172,1.56213,1.5617,1.56213,284499997.0
2005-07-21 15:48:00,1.56217,1.56228,1.56197,1.56228,284800000.0
2005-07-21 15:49:00,1.56205,1.56205,1.56167,1.56173,345900000.0
2005-07-21 15:50:00,1.56148,1.56165,1.56127,1.5615,214000001.0
2005-07-21 15:51:00,1.56166,1.56166,1.56141,1.56141,334800003.0
2005-07-21 15:52:00,1.56159,1.56169,1.56151,1.56154,329100004.0
2005-07-21 15:53:00,1.5615,1.56159,1.56129,1.56139,141999999.0
2005-07-21 15:54:00,1.56158,1.56167,1.56137,1.56159,168799999.0
2005-07-21 15:55:00,1.5618,1.56198,1.56177,1.56182,192099998.0
2005-07-21 15:56:00,1.56168,1.5618,1.5615,1.56166,452200007.0
2005-07-21 15:57:00,1.56159,1.56166,1.56142,1.56142,226699997.0
2005-07-21 15:58:00,1.56138,1.56156,1.56135,1.56139,193400000.0
2005-07-21 15:59:00,1.56157,1.56159,1.56127,1.56129,294200005.0
2005-07-21 16:00:00,1.56124,1.56154,1.56124,1.56142,434300001.0
2005-07-21 16:01:00,1.56115,1.56153,1.56115,1.56135,314700002.0
2005-07-21 16:02:00,1.56126,1.56138,1.56111,1.56115,203199998.0
2005-07-21 16:03:00,1.56123,1.5617,1.56117,1.5616,578099998.0
2005-07-21 16:04:00,1.56159,1.56159,1.56122,1.56125,229099997.0
2005-07-21 16:05:00,1.56117,1.56117,1.56091,1.56098,239699997.0
2005-07-21 16:06:00,1.56086,1.56105,1.56078,1.56079,197699997.0
2005-07-21 16:07:00,1.56076,1.56095,1.56055,1.56085,174699998.0
2005-07-21 16:08:00,1.56094,1.56111,1.56094,1.56098,307000005.0
2005-07-21 16:09:00,1.5608,1.56088,1.56065,1.5608,297500001.0
2005-07-21 16:10:00,1.56082,1.56082,1.56051,1.56067,351800003.0
2005-07-21 16:11:00,1.56063,1.56072,1.56037,1.56052,152799998.0
2005-07-21 16:12:00,1.56061,1.56075,1.56059,1.56061,230799997.0
2005-07-21 16:13:00,1.56049,1.56084,1.56049,1.56082,276000005.0
2005-07-21 16:14:00,1.56074,1.5611,1.56061,1.56098,497299996.0
2005-07-21 16:15:00,1.5606,1.56107,1.5606,1.56088,279900001.0
2005-07-21 16:16:00,1.56088,1.561,1.56077,1.56079,413800003.0
2005-07-21 16:17:00,1.56082,1.56102,1.56082,1.56102,227100000.0
2005-07-21 16:18:00,1.56109,1.56109,1.56092,1.56101,167200002.0
2005-07-21 16:19:00,1.561,1.56109,1.56088,1.56092,194999996.0
2005-07-21 16:20:00,1.5609,1.56105,1.56088,1.56098,325800001.0
2005-07-21 16:21:00,1.56088,1.56099,1.56059,1.56059,124800000.0
2005-07-21 16:22:00,1.56075,1.56077,1.56057,1.5607,444900005.0
2005-07-21 16:23:00,1.56049,1.56063,1.56026,1.5603,100000000.0
2005-07-21 16:24:00,1.5602,1.56033,1.56008,1.5602,428500007.0
2005-07-21 16:25:00,1.5604,1.56043,1.56012,1.56043,496500001.0
2005-07-21 16:26:00,1.56042,1.56051,1.55996,1.56039,254600004.0
2005-07-21 16:27:00,1.56054,1.5608,1.56044,1.56047,268100001.0
2005-07-21 16:28:00,1.5604,1.56078,1.5604,1.56072,328000005.0
2005-07-21 16:29:00,1.56073,1.56093,1.56061,1.56086,294800000.0
2005-07-21 16:30:00,1.56067,1.56117,1.56067,1.56107,277300003.0
2005-07-21 16:31:00,1.56095,1.56118,1.56093,1.56099,334700004.0
2005-07-21 16:32:00,1.56101,1.56101,1.56068,1.56083,262400005.0
2005-07-21 16:33:00,1.56088,1.56109,1.56088,1.56091,278300002.0
2005-07-21 16:34:00,1.56122,1.56141,1.56112,1.56136,196499999.0
2005-07-21 16:35:00,1.56123,1.56136,1.56121,1.56128,60000000.0
2005-07-21 16:36:00,1.5613,1.5613,1.56108,1.56117,151799999.0
2005-07-21 16:37:00,1.56091,1.56103,1.56085,1.56085,183300001.0
2005-07-21 16:38:00,1.56102,1.56114,1.56094,1.56098,389400001.0
2005-07-21 16:39:00,1.56102,1.56132,1.56099,1.56105,197800001.0
2005-07-21 16:40:00,1.56099,1.56125,1.56099,1.56118,220000001.0
2005-07-21 16:41:00,1.56114,1.56124,1.56102,1.56102,313000004.0
2005-07-21 16:42:00,1.56097,1.56125,1.56092,1.561,375000002.0
2005-07-21 16:43:00,1.56102,1.56102,1.56066,1.56085,122100001.0
2005-07-21 16:44:00,1.56079,1.56099,1.56079,1.56096,351400000.0
2005-07-21 16:45:00,1.56091,1.56103,1.56079,1.56097,320800004.0
2005-07-21 16:46:00,1.56103,1.56103,1.5608,1.56096,226300002.0
2005-07-21 16:47:00,1.56092,1.5612,1.56092,1.56117,355800000.0
2005-07-21 16:48:00,1.56113,1.56128,1.56103,1.56113,284500000.0
2005-07-21 16:49:00,1.56111,1.56124,1.561,1.56104,352199999.0
2005-07-21 16:50:00,1.56112,1.56129,1.56106,1.56107,148699999.0
2005-07-21 16:51:00,1.56092,1.56116,1.56087,1.56107,328899999.0
2005-07-21 16:52:00,1.56109,1.5613,1.56109,1.5613,120599998.0
2005-07-21 16:53:00,1.56132,1.56145,1.56123,1.56139,271300001.0
2005-07-21 16:54:00,1.56148,1.56177,1.56133,1.56152,265200002.0
2005-07-21 16:55:00,1.56173,1.56177,1.5614,1.56147,442899997.0
2005-07-21 16:56:00,1.56131,1.56151,1.56129,1.56129,349800001.0
2005-07-21 16:57:00,1.56143,1.56158,1.56135,1.56135,404199995.0
2005-07-21 16:58:00,1.56112,1.56147,1.56112,1.56136,250700001.0
2005-07-21 16:59:00,1.56132,1.56164,1.56132,1.56161,88599998.0
2005-07-21 17:00:00,1.56144,1.56168,1.56139,1.5616,403800003.0
2005-07-21 17:01:00,1.5616,1.56168,1.56143,1.5616,522700003.0
2005-07-21 17:02:00,1.56155,1.56177,1.56151,1.56158,384399999.0
2005-07-21 17:03:00,1.56168,1.56181,1.56156,1.56168,301400005.0
2005-07-21 17:04:00,1.5617,1.56175,1.56142,1.56142,314000003.0
2005-07-21 17:05:00,1.56148,1.5617,1.56138,1.56144,357899999.0
2005-07-21 17:06:00,1.56133,1.56159,1.56133,1.56157,230199999.0
2005-07-21 17:07:00,1.56145,1.56152,1.5613,1.5614,242600001.0
2005-07-21 17:08:00,1.5614,1.56145,1.56119,1.56136,400900001.0
2005-07-21 17:09:00,1.56134,1.56138,1.56119,1.56127,194100002.0
2005-07-21 17:10:00,1.56116,1.56134,1.56115,1.56132,169600004.0
2005-07-21 17:11:00,1.56129,1.56144,1.5611,1.56138,300200006.0
2005-07-21 17:12:00,1.56133,1.56151,1.56133,1.56147,276500001.0
2005-07-21 17:13:00,1.56143,1.56143,1.56114,1.56126,453800002.0
2005-07-21 17:14:00,1.56144,1.56152,1.56128,1.56139,318800004.0
2005-07-21 17:15:00,1.56133,1.56145,1.56118,1.56141,422499992.0
2005-07-21 17:16:00,1.56119,1.56147,1.56119,1.56142,470100003.0
2005-07-21 17:17:00,1.56131,1.56131,1.56106,1.56118,219099998.0
2005-07-21 17:18:00,1.56117,1.5613,1.56113,1.5613,136599999.0
2005-07-21 17:19:00,1.56143,1.56152,1.56139,1.56141,169299999.0
2005-07-21 17:20:00,1.56155,1.56155,1.5614,1.5614,176600000.0
2005-07-21 17:21:00,1.56153,1.56153,1.56143,1.56143,198899997.0
2005-07-21 17:22:00,1.56143,1.56154,1.5613,1.5615,484000002.0
2005-07-21 17:23:00,1.56117,1.56141,1.56111,1.56125,453700006.0
2005-07-21 17:24:00,1.56126,1.5614,1.56104,1.56122,318799998.0
2005-07-21 17:25:00,1.5615,1.5615,1.56126,1.56132,281100003.0
2005-07-21 17:26:00,1.56135,1.56141,1.56129,1.56139,125199998.0
2005-07-21 17:27:00,1.56102,1.56118,1.56091,1.56105,344999995.0
2005-07-21 17:28:00,1.56097,1.56109,1.5608,1.56083,397600002.0
2005-07-21 17:29:00,1.56095,1.56109,1.5609,1.56103,189800001.0
2005-07-21 17:30:00,1.56095,1.56104,1.56083,1.56094,195999999.0
2005-07-21 17:31:00,1.56073,1.56084,1.56055,1.56063,476699996.0
2005-07-21 17:32:00,1.56054,1.5608,1.56041,1.56071,111400000.0
2005-07-21 17:33:00,1.5609,1.56102,1.56084,1.56084,239500002.0
2005-07-21 17:34:00,1.56071,1.56088,1.56067,1.56081,230899997.0
2005-07-21 17:35:00,1.56098,1.56098,1.56067,1.56067,116599998.0
2005-07-21 17:36:00,1.56072,1.56096,1.56053,1.56079,145400000.0
2005-07-21 17:37:00,1.56094,1.56123,1.56087,1.56106,372900001.0
2005-07-21 17:38:00,1.56112,1.56143,1.56112,1.56133,288100003.0
2005-07-21 17:39:00,1.56115,1.56135,1.56115,1.56117,136500003.0
2005-07-21 17:40:00,1.56104,1.56135,1.56104,1.56135,264499999.0
2005-07-21 17:41:00,1.56133,1.56133,1.56113,1.56114,484800000.0
2005-07-21 17:42:00,1.56127,1.56127,1.56097,1.56107,159099997.0
2005-07-21 17:43:00,1.56102,1.56115,1.56086,1.56088,201300000.0
2005-07-21 17:44:00,1.56069,1.56104,1.56069,1.56104,318900003.0
2005-07-21 17:45:00,1.56087,1.56104,1.56087,1.561,450399990.0
2005-07-21 17:46:00,1.56084,1.56102,1.56084,1.56102,124800004.0
2005-07-21 17:47:00,1.56096,1.56099,1.56087,1.56093,85599998.0
2005-07-21 17:48:00,1.56082,1.56097,1.56074,1.56088,293400002.0
2005-07-21 17:49:00,1.56088,1.56093,1.56071,1.56079,473800001.0
2005-07-21 17:50:00,1.56084,1.56091,1.5607,1.56087,300100001.0
2005-07-21 17:51:00,1.56083,1.56103,1.56076,1.56095,159700001.0
2005-07-21 17:52:00,1.56115,1.56131,1.56104,1.56114,210800000.0
2005-07-21 17:53:00,1.56099,1.56118,1.56094,1.56094,275300002.0
2005-07-21 17:54:00,1.56096,1.56114,1.56089,1.56107,242999999.0
2005-07-21 17:55:00,1.56095,1.56123,1.56081,1.56101,496699998.0
2005-07-21 17:56:00,1.56096,1.56107,1.56084,1.56084,219299999.0
2005-07-21 17:57:00,1.56103,1.56107,1.56095,1.56095,112700001.0
2005-07-21 17:58:00,1.56097,1.56107,1.56079,1.56096,147299999.0
2005-07-21 17:59:00,1.56107,1.56107,1.56087,1.56098,354799999.0
2005-07-21 18:00:00,1.5613,1.56136,1.56111,1.56111,387599999.0
2005-07-21 18:01:00,1.561,1.5612,1.561,1.5612,1868600001.0
2005-07-21 18:02:00,1.561,1.5612,1.561,1.561,1868600001.0
2005-07-21 18:03:00,1.5612,1.5612,1.5608,1.5608,1868600001.0
2005-07-21 18:04:00,1.5606,1.5612,1.5606,1.5612,1868600001.0
2005-07-21 18:05:00,1.561,1.561,1.5608,1.561,1868600001.0
2005-07-21 18:06:00,1.5608,1.5608,1.5606,1.5606,1868600001.0
2005-07-21 18:07:00,1.5604,1.5606,1.5604,1.5604,1868600001.0
2005-07-21 18:08:00,1.5606,1.5608,1.5604,1.5604,1868600001.0
2005-07-21 18:09:00,1.56025,1.56045,1.56013,1.56022,1868600001.0
2005-07-21 18:10:00,1.5604,1.5604,1.5604,1.5604,1397299997.0
2005-07-21 18:11:00,1.56029,1.56044,1.56017,1.56025,1397299997.0
2005-07-21 18:12:00,1.56027,1.5604,1.56018,1.56019,1938599999.0
2005-07-21 18:13:00,1.56038,1.56049,1.56021,1.56021,1502700004.0
2005-07-21 18:14:00,1.5604,1.5608,1.5604,1.5608,1120600000.0
2005-07-21 18:15:00,1.56038,1.56055,1.56023,1.56047,1120600000.0
2005-07-21 18:16:00,1.5606,1.5608,1.5604,1.5604,2080899993.0
2005-07-21 18:17:00,1.56049,1.56059,1.5603,1.56051,2080899993.0
2005-07-21 18:18:00,1.5601,1.5605,1.5601,1.5604,910399997.0
2005-07-21 18:19:00,1.5606,1.5606,1.5604,1.5606,871800010.0
2005-07-21 18:20:00,1.5608,1.561,1.5608,1.5608,871800010.0
2005-07-21 18:21:00,1.56069,1.56077,1.56054,1.56066,871800010.0
2005-07-21 18:22:00,1.56067,1.56067,1.56044,1.56054,905900007.0
2005-07-21 18:23:00,1.561,1.561,1.5608,1.561,1162900000.0
2005-07-21 18:24:00,1.5612,1.5615,1.561,1.561,1162900000.0
2005-07-21 18:25:00,1.5612,1.5614,1.5612,1.5614,1162900000.0
2005-07-21 18:26:00,1.5612,1.5615,1.5612,1.5615,1162900000.0
2005-07-21 18:27:00,1.5614,1.56159,1.56114,1.56153,1162900000.0
2005-07-21 18:28:00,1.5616,1.5617,1.5616,1.5616,1361700007.0
2005-07-21 18:29:00,1.56117,1.56131,1.56093,1.56109,1361700007.0
2005-07-21 18:30:00,1.56102,1.56102,1.56064,1.56076,906899999.0
2005-07-21 18:31:00,1.5607,1.56084,1.56067,1.5607,1103700008.0
2005-07-21 18:32:00,1.56076,1.56096,1.56056,1.56056,1262599999.0
2005-07-21 18:33:00,1.56077,1.56113,1.56064,1.56104,1895399992.0
2005-07-21 18:34:00,1.561,1.5614,1.561,1.561,2023899994.0
2005-07-21 18:35:00,1.56095,1.56109,1.5607,1.56082,2023899994.0
2005-07-21 18:36:00,1.56082,1.56085,1.56055,1.56064,1137900002.0
2005-07-21 18:37:00,1.5608,1.561,1.5606,1.5608,1413300007.0
2005-07-21 18:38:00,1.56058,1.56058,1.5603,1.56036,1413300007.0
2005-07-21 18:39:00,1.5606,1.5608,1.5604,1.5604,1166800012.0
2005-07-21 18:40:00,1.5604,1.5608,1.5604,1.5608,1166800012.0
2005-07-21 18:41:00,1.56063,1.56079,1.56044,1.56053,1166800012.0
2005-07-21 18:42:00,1.56056,1.56068,1.56039,1.5606,1261900007.0
2005-07-21 18:43:00,1.5606,1.56074,1.56051,1.56057,506900003.0
2005-07-21 18:44:00,1.56053,1.56053,1.56015,1.56026,631500002.0
2005-07-21 18:45:00,1.56028,1.56049,1.56017,1.56042,655600001.0
2005-07-21 18:46:00,1.56038,1.56038,1.56008,1.56008,326199999.0
2005-07-21 18:47:00,1.56022,1.56043,1.56022,1.56041,146200001.0
2005-07-21 18:48:00,1.56041,1.56056,1.56032,1.56034,1322800002.0
2005-07-21 18:49:00,1.56051,1.56062,1.56042,1.56057,322800002.0
2005-07-21 18:50:00,1.56037,1.56048,1.56028,1.56045,503300007.0
2005-07-21 18:51:00,1.56039,1.56058,1.5603,1.56045,1537500009.0
2005-07-21 18:52:00,1.56045,1.56062,1.5603,1.56055,1183200000.0
2005-07-21 18:53:00,1.56053,1.56067,1.56044,1.56057,1255400004.0
2005-07-21 18:54:00,1.5604,1.56058,1.5604,1.56053,826300002.0
2005-07-21 18:55:00,1.56063,1.56076,1.56056,1.56056,1713400004.0
2005-07-21 18:56:00,1.56068,1.56081,1.56053,1.56075,791999994.0
2005-07-21 18:57:00,1.5607,1.56073,1.56044,1.56063,718800002.0
2005-07-21 18:58:00,1.56067,1.56075,1.56043,1.56056,999499994.0
2005-07-21 18:59:00,1.56052,1.56066,1.56043,1.5606,1370099999.0
2005-07-21 19:00:00,1.56051,1.56077,1.56051,1.56062,591299999.0
2005-07-21 19:01:00,1.56055,1.56062,1.56037,1.56053,404600004.0
2005-07-21 19:02:00,1.56044,1.56055,1.56026,1.56038,838600000.0
2005-07-21 19:03:00,1.56032,1.56046,1.56022,1.56032,594699999.0
2005-07-21 19:04:00,1.56034,1.56048,1.56026,1.56036,237200002.0
2005-07-21 19:05:00,1.56047,1.56057,1.56028,1.56042,744600001.0
2005-07-21 19:06:00,1.56026,1.56039,1.56019,1.56036,2118199998.0
2005-07-21 19:07:00,1.5604,1.56061,1.5603,1.5603,832100002.0
2005-07-21 19:08:00,1.56042,1.5607,1.56042,1.56052,1468800001.0
2005-07-21 19:09:00,1.56052,1.56078,1.56046,1.56063,1661300002.0
2005-07-21 19:10:00,1.56067,1.56091,1.56065,1.56088,928600008.0
2005-07-21 19:11:00,1.56077,1.56094,1.56057,1.56061,1375200006.0
2005-07-21 19:12:00,1.56051,1.56077,1.56046,1.56077,900700000.0
2005-07-21 19:13:00,1.56123,1.5613,1.56085,1.56101,531400002.0
2005-07-21 19:14:00,1.56081,1.56091,1.56071,1.5608,288299999.0
2005-07-21 19:15:00,1.56105,1.56107,1.56094,1.561,1192800006.0
2005-07-21 19:16:00,1.56102,1.56115,1.56091,1.561,599700006.0
2005-07-21 19:17:00,1.56103,1.56107,1.56054,1.56054,620200002.0
2005-07-21 19:18:00,1.56073,1.56075,1.56054,1.56057,783400004.0
2005-07-21 19:19:00,1.56078,1.56085,1.56064,1.56069,874299994.0
2005-07-21 19:20:00,1.56068,1.56075,1.56048,1.5607,1055300003.0
2005-07-21 19:21:00,1.5607,1.56082,1.5606,1.56068,1094200007.0
2005-07-21 19:22:00,1.56072,1.56086,1.56061,1.56073,267800000.0
2005-07-21 19:23:00,1.56089,1.56115,1.56089,1.56104,700800002.0
2005-07-21 19:24:00,1.56096,1.56117,1.56094,1.56109,602300002.0
2005-07-21 19:25:00,1.56101,1.56111,1.56085,1.56085,1082800000.0
2005-07-21 19:26:00,1.56098,1.56113,1.56086,1.56098,1075499999.0
2005-07-21 19:27:00,1.56111,1.56137,1.56104,1.56113,1183300005.0
2005-07-21 19:28:00,1.56099,1.56134,1.56099,1.56113,426699995.0
2005-07-21 19:29:00,1.56112,1.56131,1.561,1.56103,821400000.0
2005-07-21 19:30:00,1.5614,1.5616,1.5612,1.5614,1425200008.0
2005-07-21 19:31:00,1.56122,1.56144,1.56107,1.56117,1425200008.0
2005-07-21 19:32:00,1.56107,1.56132,1.56098,1.56118,950500001.0
2005-07-21 19:33:00,1.5611,1.56132,1.56099,1.56117,988900010.0
2005-07-21 19:34:00,1.56118,1.56139,1.5611,1.56122,1402700011.0
2005-07-21 19:35:00,1.56114,1.5615,1.56106,1.5615,812499999.0
2005-07-21 19:36:00,1.56155,1.56159,1.56109,1.56137,696699993.0
2005-07-21 19:37:00,1.56159,1.56172,1.56146,1.5615,393100002.0
2005-07-21 19:38:00,1.56144,1.5617,1.56136,1.5617,587999999.0
2005-07-21 19:39:00,1.56171,1.56181,1.56156,1.56157,1109299998.0
2005-07-21 19:40:00,1.56165,1.56177,1.56145,1.56167,632500004.0
2005-07-21 19:41:00,1.56163,1.56168,1.56146,1.56146,604699997.0
2005-07-21 19:42:00,1.5615,1.56193,1.56144,1.56182,847799995.0
2005-07-21 19:43:00,1.5619,1.56196,1.56172,1.56196,555900000.0
2005-07-21 19:44:00,1.56211,1.56217,1.56181,1.56182,868100006.0
2005-07-21 19:45:00,1.56182,1.56203,1.56173,1.56192,274600002.0
2005-07-21 19:46:00,1.56208,1.56234,1.56206,1.56228,731800001.0
2005-07-21 19:47:00,1.56203,1.56222,1.56193,1.5621,278700004.0
2005-07-21 19:48:00,1.56199,1.56208,1.56181,1.56195,622200008.0
2005-07-21 19:49:00,1.56193,1.56193,1.56172,1.56182,1216300009.0
2005-07-21 19:50:00,1.56168,1.56202,1.56168,1.56202,206299999.0
2005-07-21 19:51:00,1.56206,1.56261,1.56203,1.56252,584200007.0
2005-07-21 19:52:00,1.56249,1.56261,1.56224,1.56243,312700004.0
2005-07-21 19:53:00,1.56238,1.56246,1.56215,1.56244,611299996.0
2005-07-21 19:54:00,1.56252,1.56257,1.56235,1.56238,386799999.0
2005-07-21 19:55:00,1.56253,1.56274,1.56246,1.56246,542999997.0
2005-07-21 19:56:00,1.56257,1.56279,1.56247,1.56275,1084499995.0
2005-07-21 19:57:00,1.56264,1.56277,1.56251,1.56272,1604700011.0
2005-07-21 19:58:00,1.56254,1.56274,1.56242,1.56259,1475999998.0
2005-07-21 19:59:00,1.56267,1.56286,1.56257,1.56257,989099994.0
2005-07-21 20:00:00,1.56272,1.56272,1.56246,1.56246,841700003.0
2005-07-21 20:01:00,1.56255,1.56268,1.56243,1.56247,681500003.0
2005-07-21 20:02:00,1.56246,1.56267,1.56246,1.56265,428199997.0
2005-07-21 20:03:00,1.56258,1.56275,1.56247,1.56266,322100001.0
2005-07-21 20:04:00,1.56279,1.56303,1.56276,1.56293,327600001.0
2005-07-21 20:05:00,1.56291,1.56296,1.56278,1.56279,422700006.0
2005-07-21 20:06:00,1.5628,1.56288,1.56274,1.5628,267300002.0
2005-07-21 20:07:00,1.56285,1.56303,1.56285,1.563,301400003.0
2005-07-21 20:08:00,1.56321,1.5635,1.56272,1.56329,1177800010.0
2005-07-21 20:09:00,1.56288,1.56304,1.5628,1.56304,300699996.0
2005-07-21 20:10:00,1.56295,1.56312,1.56285,1.56293,333900002.0
2005-07-21 20:11:00,1.56288,1.56354,1.5628,1.5631,790500000.0
2005-07-21 20:12:00,1.56322,1.56339,1.56322,1.56338,249700004.0
2005-07-21 20:13:00,1.56331,1.56352,1.56331,1.5634,2072400008.0
2005-07-21 20:14:00,1.56324,1.56339,1.56305,1.56312,503900004.0
2005-07-21 20:15:00,1.56311,1.56331,1.56302,1.56317,1213700011.0
2005-07-21 20:16:00,1.56337,1.56343,1.56318,1.56323,2080899999.0
2005-07-21 20:17:00,1.56337,1.56348,1.56335,1.56347,514600005.0
2005-07-21 20:18:00,1.56334,1.56342,1.56322,1.56332,406800000.0
2005-07-21 20:19:00,1.5635,1.5635,1.5629,1.5629,504500002.0
2005-07-21 20:20:00,1.5631,1.5633,1.5629,1.5631,504500002.0
2005-07-21 20:21:00,1.56298,1.56309,1.56285,1.563,504500002.0
2005-07-21 20:22:00,1.56301,1.56312,1.56292,1.56307,598500004.0
2005-07-21 20:23:00,1.56318,1.56339,1.56305,1.56306,1241900007.0
2005-07-21 20:24:00,1.56306,1.56317,1.56288,1.56308,529799998.0
2005-07-21 20:25:00,1.56296,1.5631,1.56285,1.56309,977600000.0
2005-07-21 20:26:00,1.56283,1.56348,1.56283,1.56324,238799999.0
2005-07-21 20:27:00,1.56314,1.56314,1.56296,1.56302,566300004.0
2005-07-21 20:28:00,1.5629,1.5631,1.5629,1.5631,1788300007.0
2005-07-21 20:29:00,1.56301,1.56307,1.56276,1.56293,1788300007.0
2005-07-21 20:30:00,1.5631,1.5631,1.5629,1.5631,497900000.0
2005-07-21 20:31:00,1.5631,1.5631,1.5631,1.5631,497900000.0
2005-07-21 20:32:00,1.5631,1.5631,1.5629,1.5631,497900000.0
2005-07-21 20:33:00,1.56298,1.56312,1.56286,1.56301,497900000.0
2005-07-21 20:34:00,1.5629,1.56322,1.5629,1.56308,451400002.0
2005-07-21 20:35:00,1.56307,1.56316,1.56292,1.56312,513200006.0
2005-07-21 20:36:00,1.56307,1.56318,1.56286,1.5631,604600007.0
2005-07-21 20:37:00,1.5631,1.56318,1.56294,1.56307,945900001.0
2005-07-21 20:38:00,1.56309,1.56333,1.56296,1.56314,1761800005.0
2005-07-21 20:39:00,1.56328,1.56328,1.56305,1.56305,1278300006.0
2005-07-21 20:40:00,1.56322,1.56342,1.56314,1.56327,1251600009.0
2005-07-21 20:41:00,1.56328,1.56335,1.56293,1.56335,451800001.0
2005-07-21 20:42:00,1.56327,1.56332,1.56305,1.56305,235099999.0
2005-07-21 20:43:00,1.56328,1.56338,1.56303,1.56303,878000012.0
2005-07-21 20:44:00,1.56315,1.56348,1.56302,1.56313,1268800008.0
2005-07-21 20:45:00,1.56312,1.56332,1.563,1.56324,874599992.0
2005-07-21 20:46:00,1.56334,1.56334,1.56302,1.56314,524099997.0
2005-07-21 20:47:00,1.56308,1.56334,1.56306,1.56324,618199997.0
2005-07-21 20:48:00,1.56314,1.56341,1.56303,1.56313,1308600009.0
2005-07-21 20:49:00,1.5629,1.56322,1.56289,1.56322,843399998.0
2005-07-21 20:50:00,1.56324,1.56324,1.56298,1.56312,1839800002.0
2005-07-21 20:51:00,1.56311,1.56313,1.56296,1.56301,429100002.0
2005-07-21 20:52:00,1.56304,1.56313,1.56283,1.56301,1451700011.0
2005-07-21 20:53:00,1.56291,1.56316,1.56291,1.56308,1572400011.0
2005-07-21 20:54:00,1.56305,1.56309,1.56293,1.56298,916200006.0
2005-07-21 20:55:00,1.56303,1.5632,1.56303,1.5632,765000001.0
2005-07-21 20:57:00,1.5631,1.5633,1.5631,1.5631,1485800002.0
2005-07-21 20:58:00,1.5631,1.5631,1.5631,1.5631,1485800002.0
2005-07-21 20:59:00,1.5631,1.5631,1.5631,1.5631,1485800002.0
2005-07-21 21:00:00,1.5629,1.5633,1.5629,1.5633,1485800002.0
2005-07-21 21:02:00,1.5632,1.5633,1.56304,1.5631,1485800002.0
2005-07-21 21:03:00,1.5632,1.56335,1.56302,1.56305,1473600003.0
2005-07-21 21:04:00,1.56307,1.56319,1.56302,1.56315,202500001.0
2005-07-21 21:05:00,1.5634,1.56356,1.56298,1.56326,867700018.0
2005-07-21 21:06:00,1.56315,1.56327,1.56297,1.56308,516599997.0
2005-07-21 21:07:00,1.56305,1.56317,1.56294,1.56308,574400004.0
2005-07-21 21:08:00,1.56307,1.56314,1.56289,1.56306,222800001.0
2005-07-21 21:09:00,1.563,1.5631,1.56294,1.56306,752500001.0
2005-07-21 21:10:00,1.56314,1.56314,1.56298,1.56302,933500007.0
2005-07-21 21:11:00,1.56302,1.56314,1.56295,1.56304,713300006.0
2005-07-21 21:12:00,1.5631,1.56317,1.56302,1.56315,213100001.0
2005-07-21 21:13:00,1.5631,1.56315,1.56299,1.56308,1042499997.0
2005-07-21 21:14:00,1.56311,1.56313,1.56289,1.56304,716100000.0
2005-07-21 21:15:00,1.56313,1.56313,1.56288,1.56289,875499998.0
2005-07-21 21:16:00,1.56296,1.56309,1.56275,1.56294,546400004.0
2005-07-21 21:17:00,1.56307,1.56321,1.56293,1.56305,1282899999.0
2005-07-21 21:18:00,1.56316,1.56322,1.56297,1.56316,621700006.0
2005-07-21 21:19:00,1.56297,1.5631,1.56285,1.56302,592899999.0
2005-07-21 21:20:00,1.5633,1.5633,1.5631,1.5631,1727600011.0
2005-07-21 21:21:00,1.5633,1.5636,1.5633,1.5633,1727600011.0
2005-07-21 21:22:00,1.56311,1.56338,1.5631,1.56328,1727600011.0
2005-07-21 21:23:00,1.5634,1.56351,1.56287,1.5633,1180000006.0
2005-07-21 21:24:00,1.56318,1.56318,1.56297,1.56302,660000001.0
2005-07-21 21:25:00,1.5631,1.56323,1.56294,1.56304,1404000006.0
2005-07-21 21:26:00,1.56317,1.5632,1.56304,1.5631,516700001.0
2005-07-21 21:27:00,1.5632,1.56325,1.56312,1.56325,562400003.0
2005-07-21 21:28:00,1.56314,1.56357,1.56298,1.56319,700700002.0
2005-07-21 21:29:00,1.5631,1.56325,1.56306,1.5632,503099994.0
2005-07-21 21:30:00,1.56314,1.56341,1.56298,1.56332,491000001.0
2005-07-21 21:31:00,1.56299,1.56315,1.56295,1.56315,495200001.0
2005-07-21 21:32:00,1.5631,1.56328,1.56302,1.56315,1772200003.0
2005-07-21 21:33:00,1.56304,1.5632,1.56304,1.56305,209600000.0
2005-07-21 21:34:00,1.56318,1.56325,1.56301,1.56301,1480799999.0
2005-07-21 21:35:00,1.5631,1.56322,1.56295,1.56303,999799998.0
2005-07-21 21:36:00,1.56321,1.56321,1.56301,1.56304,123200000.0
2005-07-21 21:37:00,1.56318,1.56324,1.56299,1.56299,343699999.0
2005-07-21 21:38:00,1.56307,1.56315,1.56294,1.56308,369400001.0
2005-07-21 21:39:00,1.56302,1.56334,1.56292,1.56329,297100000.0
2005-07-21 21:40:00,1.56316,1.56317,1.56294,1.56296,591000001.0
2005-07-21 21:41:00,1.56292,1.56318,1.56291,1.56318,793300002.0
2005-07-21 21:42:00,1.56312,1.56332,1.56309,1.56325,577900000.0
2005-07-21 21:43:00,1.5633,1.56349,1.56321,1.56349,1135200001.0
2005-07-21 21:44:00,1.56355,1.56363,1.56344,1.56344,1502400004.0
2005-07-21 21:45:00,1.56334,1.56355,1.5633,1.5635,715800001.0
2005-07-21 21:46:00,1.56369,1.56394,1.56322,1.56352,1130499992.0
2005-07-21 21:47:00,1.56343,1.56365,1.56341,1.56358,1138699999.0
2005-07-21 21:48:00,1.56356,1.56372,1.56347,1.5636,604100009.0
2005-07-21 21:49:00,1.56365,1.56365,1.56343,1.56345,1234400012.0
2005-07-21 21:50:00,1.56355,1.56366,1.56342,1.56351,395799998.0
2005-07-21 21:51:00,1.5636,1.56365,1.56349,1.5635,391100001.0
2005-07-21 21:52:00,1.56359,1.56368,1.56342,1.56355,1627800008.0
2005-07-21 21:53:00,1.5636,1.56365,1.56345,1.56356,500700003.0
2005-07-21 21:54:00,1.56365,1.56365,1.5635,1.5635,213599999.0
2005-07-21 21:55:00,1.56357,1.56357,1.56335,1.56335,426200002.0
2005-07-21 21:56:00,1.56358,1.56364,1.56347,1.5636,526099997.0
2005-07-21 21:57:00,1.5636,1.56365,1.56349,1.5636,567400001.0
2005-07-21 21:58:00,1.56358,1.56365,1.56349,1.56365,649800000.0
2005-07-21 21:59:00,1.56358,1.56368,1.56342,1.56353,1113999994.0
2005-07-21 22:00:00,1.56341,1.56355,1.56336,1.56345,751399992.0
2005-07-21 22:01:00,1.5633,1.56338,1.56326,1.56332,262599999.0
2005-07-21 22:02:00,1.56341,1.56341,1.56313,1.56313,1247499994.0
2005-07-21 22:03:00,1.56335,1.56344,1.56325,1.56338,503399999.0
2005-07-21 22:04:00,1.5633,1.56337,1.56321,1.56335,506000004.0
2005-07-21 22:05:00,1.56337,1.56337,1.5632,1.56328,435800004.0
2005-07-21 22:06:00,1.56335,1.56345,1.56327,1.56332,482600003.0
2005-07-21 22:07:00,1.56318,1.5633,1.56311,1.56325,95099999.0
2005-07-21 22:08:00,1.5633,1.5633,1.56311,1.56316,531299998.0
2005-07-21 22:09:00,1.56316,1.56328,1.56304,1.56327,380200004.0
2005-07-21 22:10:00,1.56333,1.56333,1.56312,1.56312,189499998.0
2005-07-21 22:11:00,1.56335,1.56335,1.5632,1.5632,134899999.0
2005-07-21 22:12:00,1.5633,1.56335,1.56319,1.5633,647600001.0
2005-07-21 22:13:00,1.56311,1.5633,1.56308,1.56312,270200000.0
2005-07-21 22:14:00,1.5633,1.56335,1.56316,1.5632,445299996.0
2005-07-21 22:15:00,1.56343,1.56385,1.56317,1.56355,880699997.0
2005-07-21 22:16:00,1.56327,1.56333,1.56312,1.56317,140899998.0
2005-07-21 22:17:00,1.56345,1.56347,1.5634,1.56344,120500001.0
2005-07-21 22:18:00,1.56333,1.56334,1.56312,1.56312,273299999.0
2005-07-21 22:19:00,1.56329,1.56365,1.56326,1.56348,229300003.0
2005-07-21 22:20:00,1.56327,1.56333,1.56312,1.56333,234000002.0
2005-07-21 22:21:00,1.56332,1.56334,1.56313,1.56313,277699996.0
2005-07-21 22:22:00,1.56308,1.56327,1.563,1.5632,702100001.0
2005-07-21 22:23:00,1.56329,1.56343,1.56324,1.56324,375300001.0
2005-07-21 22:24:00,1.5632,1.5634,1.56316,1.56333,268699999.0
2005-07-21 22:25:00,1.56329,1.56365,1.56304,1.56319,589499999.0
2005-07-21 22:26:00,1.56328,1.56341,1.56313,1.56328,778800002.0
2005-07-21 22:27:00,1.56317,1.56342,1.56303,1.56326,310900000.0
2005-07-21 22:28:00,1.56332,1.5634,1.56312,1.56316,600699998.0
2005-07-21 22:29:00,1.5632,1.56348,1.5632,1.56348,897999997.0
2005-07-21 22:30:00,1.56331,1.56355,1.56327,1.5635,756900007.0
2005-07-21 22:31:00,1.5633,1.56354,1.5632,1.56354,212500000.0
2005-07-21 22:32:00,1.56337,1.56352,1.56332,1.56346,208399999.0
2005-07-21 22:33:00,1.56323,1.56356,1.5632,1.56356,264500000.0
2005-07-21 22:34:00,1.56358,1.56365,1.56346,1.5636,286999998.0
2005-07-21 22:35:00,1.56356,1.56356,1.56335,1.56339,224400003.0
2005-07-21 22:36:00,1.56355,1.56355,1.56324,1.56331,731100005.0
2005-07-21 22:37:00,1.56308,1.56338,1.56307,1.56336,338000003.0
2005-07-21 22:38:00,1.56321,1.56342,1.56319,1.56338,246200003.0
2005-07-21 22:39:00,1.56314,1.5635,1.56312,1.5635,749299995.0
2005-07-21 22:40:00,1.56335,1.56354,1.56323,1.56333,860700013.0
2005-07-21 22:41:00,1.56344,1.56357,1.56331,1.56345,745400009.0
2005-07-21 22:42:00,1.56354,1.56362,1.5634,1.56345,631700005.0
2005-07-21 22:43:00,1.56358,1.56367,1.56328,1.56356,1254400010.0
2005-07-21 22:44:00,1.56352,1.56361,1.56331,1.56344,380800003.0
2005-07-21 22:45:00,1.56338,1.5635,1.56322,1.5634,172000002.0
2005-07-21 22:46:00,1.5633,1.56347,1.56317,1.56335,159900000.0
2005-07-21 22:47:00,1.56332,1.56353,1.56332,1.56353,176500001.0
2005-07-21 22:48:00,1.5634,1.56355,1.56332,1.56355,341599994.0
2005-07-21 22:49:00,1.5639,1.56414,1.56336,1.56336,862299992.0
2005-07-21 22:50:00,1.56348,1.5636,1.56336,1.56353,190900002.0
2005-07-21 22:51:00,1.5634,1.56371,1.5634,1.56348,483600000.0
2005-07-21 22:52:00,1.56363,1.56363,1.56325,1.5633,255800000.0
2005-07-21 22:53:00,1.5636,1.5636,1.56343,1.5635,210900000.0
2005-07-21 22:54:00,1.56363,1.56391,1.56351,1.56351,536899997.0
2005-07-21 22:55:00,1.56354,1.56371,1.56349,1.56371,266599999.0
2005-07-21 22:56:00,1.56367,1.56389,1.56367,1.56389,107000000.0
2005-07-21 22:57:00,1.56387,1.56395,1.56375,1.56375,320500001.0
2005-07-21 22:58:00,1.56384,1.56395,1.5638,1.5639,149499998.0
2005-07-21 22:59:00,1.56375,1.56376,1.56332,1.56332,516800005.0
2005-07-21 23:00:00,1.5637,1.56416,1.56317,1.56382,351700001.0
2005-07-21 23:01:00,1.56392,1.56431,1.5639,1.56417,243900004.0
2005-07-21 23:02:00,1.56398,1.56427,1.56382,1.56398,387500002.0
2005-07-21 23:03:00,1.56412,1.56419,1.5638,1.56404,437600003.0
2005-07-21 23:04:00,1.56368,1.56407,1.56368,1.56396,353399999.0
2005-07-21 23:05:00,1.56427,1.56427,1.56361,1.56373,170100001.0
2005-07-21 23:06:00,1.5639,1.56411,1.56365,1.56411,324100002.0
2005-07-21 23:07:00,1.56399,1.56423,1.56383,1.56395,303700003.0
2005-07-21 23:08:00,1.5639,1.564,1.56368,1.56386,297300002.0
2005-07-21 23:09:00,1.56385,1.56414,1.56379,1.56398,334600001.0
2005-07-21 23:10:00,1.5639,1.56427,1.56384,1.56412,354799999.0
2005-07-21 23:11:00,1.56402,1.56418,1.56381,1.56402,477600005.0
2005-07-21 23:12:00,1.56418,1.56441,1.56387,1.56399,154900001.0
2005-07-21 23:13:00,1.56445,1.56445,1.56402,1.56413,279600002.0
2005-07-21 23:14:00,1.56423,1.56433,1.56403,1.56414,434399998.0
2005-07-21 23:15:00,1.56428,1.56438,1.56383,1.56407,309100004.0
2005-07-21 23:16:00,1.56418,1.56437,1.56398,1.56428,250100000.0
2005-07-21 23:17:00,1.56418,1.56442,1.564,1.56405,422700001.0
2005-07-21 23:18:00,1.56412,1.56436,1.56396,1.5642,269200000.0
2005-07-21 23:19:00,1.56414,1.56446,1.56404,1.56409,528300003.0
2005-07-21 23:20:00,1.56406,1.56446,1.56397,1.56435,338299999.0
2005-07-21 23:21:00,1.56414,1.56431,1.56402,1.56416,211000004.0
2005-07-21 23:22:00,1.5643,1.56436,1.56389,1.56398,327099996.0
2005-07-21 23:23:00,1.5642,1.5643,1.56391,1.5643,527999994.0
2005-07-21 23:24:00,1.56415,1.56429,1.56401,1.56407,497499995.0
2005-07-21 23:25:00,1.56434,1.56457,1.56415,1.56437,254600003.0
2005-07-21 23:26:00,1.56455,1.56477,1.56409,1.56413,284199999.0
2005-07-21 23:27:00,1.56403,1.56431,1.56403,1.56431,211799999.0
2005-07-21 23:28:00,1.56443,1.56443,1.56384,1.56398,253100003.0
2005-07-21 23:29:00,1.56415,1.56424,1.56382,1.564,300000001.0
2005-07-21 23:30:00,1.56388,1.56402,1.5638,1.56393,230000001.0
2005-07-21 23:31:00,1.5639,1.56405,1.56389,1.56405,299200003.0
2005-07-21 23:32:00,1.56378,1.564,1.56366,1.56393,351100000.0
2005-07-21 23:33:00,1.56398,1.56402,1.56387,1.5639,271500007.0
2005-07-21 23:34:00,1.56405,1.56405,1.5639,1.5639,261000006.0
2005-07-21 23:35:00,1.5639,1.564,1.5639,1.564,127700001.0
2005-07-21 23:36:00,1.56394,1.5641,1.56387,1.56401,278799999.0
2005-07-21 23:37:00,1.56389,1.56429,1.56389,1.56421,227000000.0
2005-07-21 23:38:00,1.56404,1.56404,1.56379,1.56379,263699998.0
2005-07-21 23:39:00,1.56444,1.56448,1.56405,1.56421,370800000.0
2005-07-21 23:40:00,1.56409,1.5643,1.5639,1.56407,203799999.0
2005-07-21 23:41:00,1.56425,1.56434,1.56399,1.56406,328800001.0
2005-07-21 23:42:00,1.56427,1.56439,1.56391,1.56391,448499999.0
2005-07-21 23:43:00,1.56396,1.56397,1.56387,1.56387,47899999.0
2005-07-21 23:44:00,1.56372,1.56437,1.56372,1.56422,193599996.0
2005-07-21 23:45:00,1.56378,1.56392,1.56378,1.56392,53099999.0
2005-07-21 23:46:00,1.56378,1.564,1.56378,1.564,126900002.0
2005-07-21 23:47:00,1.5639,1.564,1.5639,1.564,67200001.0
2005-07-21 23:48:00,1.56391,1.56438,1.5639,1.56408,585899998.0
2005-07-21 23:49:00,1.564,1.564,1.56363,1.56381,256300000.0
2005-07-21 23:50:00,1.56378,1.56409,1.56378,1.56409,212299999.0
2005-07-21 23:51:00,1.56386,1.56401,1.56378,1.56397,218700004.0
2005-07-21 23:52:00,1.56398,1.56398,1.56367,1.56385,169600001.0
2005-07-21 23:53:00,1.56372,1.56381,1.5635,1.5636,173300001.0
2005-07-21 23:54:00,1.56368,1.56386,1.56354,1.56354,352100001.0
2005-07-21 23:55:00,1.56374,1.56384,1.56358,1.56363,199199998.0
2005-07-21 23:56:00,1.5636,1.56373,1.56335,1.56357,159599999.0
2005-07-21 23:57:00,1.56363,1.56369,1.56338,1.56339,419599997.0
2005-07-21 23:58:00,1.56351,1.56365,1.56337,1.56356,385500002.0
2005-07-21 23:59:00,1.56336,1.56367,1.56336,1.5636,253300002.0
2005-07-22 00:00:00,1.56348,1.56367,1.56342,1.56353,530500000.0
2005-07-22 00:01:00,1.56354,1.56363,1.5634,1.56354,128500000.0
2005-07-22 00:02:00,1.56387,1.56409,1.56361,1.56376,300099999.0
2005-07-22 00:03:00,1.56339,1.56379,1.56337,1.56371,325500006.0
2005-07-22 00:04:00,1.56364,1.56364,1.56345,1.56345,126999998.0
2005-07-22 00:05:00,1.56355,1.5637,1.56348,1.56361,89499999.0
2005-07-22 00:06:00,1.56372,1.56381,1.56363,1.56377,286400000.0
2005-07-22 00:07:00,1.56359,1.56382,1.56353,1.56371,259799999.0
2005-07-22 00:08:00,1.56359,1.56377,1.56348,1.5635,231299997.0
2005-07-22 00:09:00,1.56356,1.56376,1.56356,1.56375,314600000.0
2005-07-22 00:10:00,1.56375,1.56375,1.5637,1.5637,42199999.0
2005-07-22 00:11:00,1.56383,1.56395,1.5636,1.56383,328499998.0
2005-07-22 00:12:00,1.56348,1.56367,1.56348,1.56367,73400000.0
2005-07-22 00:13:00,1.56383,1.56397,1.56363,1.56377,337199995.0
2005-07-22 00:14:00,1.56377,1.56403,1.56366,1.56398,280700001.0
2005-07-22 00:15:00,1.56367,1.56392,1.56363,1.5637,254000006.0
2005-07-22 00:16:00,1.5639,1.56396,1.56372,1.56393,217900000.0
2005-07-22 00:17:00,1.56362,1.56378,1.56349,1.5637,218299998.0
2005-07-22 00:18:00,1.56384,1.56392,1.5637,1.56383,288600004.0
2005-07-22 00:19:00,1.56369,1.56383,1.56362,1.56366,291299997.0
2005-07-22 00:20:00,1.56381,1.56381,1.56352,1.56355,406800003.0
2005-07-22 00:21:00,1.56366,1.56366,1.56342,1.56342,313699994.0
2005-07-22 00:22:00,1.56347,1.56356,1.56331,1.56331,337700006.0
2005-07-22 00:23:00,1.56347,1.56362,1.56347,1.56362,49600000.0
2005-07-22 00:24:00,1.56365,1.56367,1.56339,1.56339,199900003.0
2005-07-22 00:25:00,1.5636,1.56377,1.56357,1.56369,383900001.0
2005-07-22 00:26:00,1.56365,1.56365,1.56344,1.56344,167799999.0
2005-07-22 00:27:00,1.5635,1.5636,1.5635,1.5636,58200000.0
2005-07-22 00:28:00,1.56345,1.56398,1.56343,1.56376,292600000.0
2005-07-22 00:29:00,1.56345,1.56356,1.56345,1.56354,49700000.0
2005-07-22 00:30:00,1.56358,1.56362,1.56346,1.56351,278299997.0
2005-07-22 00:31:00,1.56355,1.56355,1.56343,1.5635,126900002.0
2005-07-22 00:32:00,1.5634,1.5634,1.56323,1.56323,38500000.0
2005-07-22 00:33:00,1.56333,1.56354,1.56323,1.5633,351500000.0
2005-07-22 00:34:00,1.56322,1.56322,1.56232,1.56277,299600002.0
2005-07-22 00:35:00,1.5632,1.56348,1.56317,1.56324,222500000.0
2005-07-22 00:36:00,1.56345,1.56351,1.56345,1.56351,19100000.0
2005-07-22 00:37:00,1.56344,1.56352,1.56333,1.56336,311100007.0
2005-07-22 00:38:00,1.56353,1.56353,1.56339,1.56339,97100000.0
2005-07-22 00:39:00,1.56375,1.56383,1.56329,1.56342,326099999.0
2005-07-22 00:40:00,1.56343,1.56343,1.56323,1.56323,200499997.0
2005-07-22 00:41:00,1.5634,1.56364,1.56321,1.56321,264199999.0
2005-07-22 00:42:00,1.56335,1.56351,1.56327,1.56338,372599998.0
2005-07-22 00:43:00,1.56328,1.56345,1.56317,1.56345,349699999.0
2005-07-22 00:44:00,1.56337,1.56347,1.56325,1.5633,209399999.0
2005-07-22 00:45:00,1.56372,1.56372,1.56325,1.56338,317899999.0
2005-07-22 00:46:00,1.56338,1.56383,1.5633,1.56364,302100002.0
2005-07-22 00:47:00,1.56338,1.5634,1.5632,1.56331,397700011.0
2005-07-22 00:48:00,1.56358,1.56399,1.56343,1.5638,409000005.0
2005-07-22 00:49:00,1.56342,1.5635,1.56328,1.56342,312599998.0
2005-07-22 00:50:00,1.56358,1.56366,1.56337,1.56354,281499997.0
2005-07-22 00:51:00,1.56332,1.56346,1.56315,1.56338,230900003.0
2005-07-22 00:52:00,1.56334,1.5635,1.56324,1.56339,334099998.0
2005-07-22 00:53:00,1.5633,1.56383,1.56323,1.56373,350700004.0
2005-07-22 00:54:00,1.56333,1.56333,1.56302,1.56333,278400005.0
2005-07-22 00:55:00,1.56325,1.56344,1.56316,1.56332,291000000.0
2005-07-22 00:56:00,1.56364,1.56374,1.56327,1.56359,262199999.0
2005-07-22 00:57:00,1.56304,1.56332,1.56304,1.56328,422000007.0
2005-07-22 00:58:00,1.56325,1.56367,1.56325,1.56352,154699998.0
2005-07-22 00:59:00,1.56312,1.5632,1.56295,1.56309,77800002.0
2005-07-22 01:00:00,1.56347,1.56369,1.56336,1.56354,416900000.0
2005-07-22 01:01:00,1.56352,1.56369,1.56317,1.5632,237600000.0
2005-07-22 01:02:00,1.56345,1.56357,1.56336,1.56336,244799999.0
2005-07-22 01:03:00,1.56306,1.56325,1.563,1.56307,106900001.0
2005-07-22 01:04:00,1.56305,1.56305,1.56274,1.56291,380000002.0
2005-07-22 01:05:00,1.563,1.56305,1.56287,1.56287,248300000.0
2005-07-22 01:06:00,1.56302,1.56305,1.56281,1.56281,227300002.0
2005-07-22 01:07:00,1.56292,1.56308,1.56283,1.56305,338399995.0
2005-07-22 01:08:00,1.563,1.56335,1.56283,1.56312,561899996.0
2005-07-22 01:09:00,1.56305,1.56305,1.56288,1.56298,239500003.0
2005-07-22 01:10:00,1.56318,1.5633,1.56286,1.56323,428300003.0
2005-07-22 01:11:00,1.56286,1.56301,1.56278,1.56285,137400000.0
2005-07-22 01:12:00,1.56281,1.56301,1.56281,1.56295,267199999.0
2005-07-22 01:13:00,1.56299,1.56299,1.56268,1.56268,322600006.0
2005-07-22 01:14:00,1.56288,1.56305,1.56287,1.56304,344100002.0
2005-07-22 01:15:00,1.56325,1.56327,1.56279,1.56281,221999999.0
2005-07-22 01:16:00,1.56277,1.56293,1.56274,1.56287,146299999.0
2005-07-22 01:17:00,1.56287,1.5631,1.56257,1.56284,242400001.0
2005-07-22 01:18:00,1.5632,1.56348,1.56316,1.5633,269199997.0
2005-07-22 01:19:00,1.56307,1.56307,1.56286,1.56292,273999998.0
2005-07-22 01:20:00,1.56303,1.56309,1.56291,1.56294,279599997.0
2005-07-22 01:21:00,1.56289,1.56306,1.56279,1.56296,350600003.0
2005-07-22 01:22:00,1.563,1.56305,1.563,1.56305,34200000.0
2005-07-22 01:23:00,1.56292,1.5631,1.56292,1.56299,204900002.0
2005-07-22 01:24:00,1.5632,1.56329,1.56301,1.56312,182399999.0
2005-07-22 01:25:00,1.56315,1.56351,1.56308,1.5633,360800003.0
2005-07-22 01:26:00,1.56305,1.56312,1.56305,1.56308,19200000.0
2005-07-22 01:27:00,1.56294,1.56308,1.56281,1.56296,463400001.0
2005-07-22 01:28:00,1.56309,1.5632,1.56301,1.56303,202600001.0
2005-07-22 01:29:00,1.563,1.563,1.56282,1.56282,92400000.0
2005-07-22 01:30:00,1.56294,1.56328,1.56289,1.56314,314299998.0
2005-07-22 01:31:00,1.56288,1.56312,1.56278,1.56298,397600003.0
2005-07-22 01:32:00,1.56307,1.56314,1.56287,1.56306,448699999.0
2005-07-22 01:33:00,1.56285,1.56288,1.56272,1.5628,106299999.0
2005-07-22 01:34:00,1.56297,1.56317,1.56274,1.56303,227899998.0
2005-07-22 01:35:00,1.5629,1.5632,1.56284,1.56311,395700000.0
2005-07-22 01:36:00,1.56293,1.56313,1.56286,1.56295,396400001.0
2005-07-22 01:37:00,1.56287,1.56296,1.56273,1.56273,219599999.0
2005-07-22 01:38:00,1.56281,1.56305,1.5626,1.56268,330799998.0
2005-07-22 01:39:00,1.56259,1.56287,1.56259,1.56277,344099994.0
2005-07-22 01:40:00,1.56277,1.5629,1.5627,1.56274,381800004.0
2005-07-22 01:41:00,1.56283,1.56297,1.56274,1.56276,226800003.0
2005-07-22 01:42:00,1.56273,1.56301,1.56273,1.56293,358000000.0
2005-07-22 01:43:00,1.56283,1.56301,1.56283,1.56292,255100000.0
2005-07-22 01:44:00,1.56282,1.56298,1.56281,1.56282,260100001.0
2005-07-22 01:45:00,1.56294,1.56301,1.56286,1.56292,76700000.0
2005-07-22 01:46:00,1.56287,1.56304,1.56279,1.56304,444899997.0
2005-07-22 01:47:00,1.56295,1.56302,1.56281,1.5629,264800004.0
2005-07-22 01:48:00,1.56292,1.56303,1.56284,1.56299,316799994.0
2005-07-22 01:49:00,1.56285,1.56297,1.56277,1.56282,128600002.0
2005-07-22 01:50:00,1.56295,1.56319,1.56272,1.563,288500004.0
2005-07-22 01:51:00,1.5629,1.5629,1.5628,1.5628,26400000.0
2005-07-22 01:52:00,1.56281,1.56298,1.56279,1.56298,161899997.0
2005-07-22 01:53:00,1.56308,1.56308,1.56282,1.56287,285700000.0
2005-07-22 01:54:00,1.56321,1.56332,1.56278,1.56296,366699999.0
2005-07-22 01:55:00,1.56287,1.56287,1.5626,1.5627,388100003.0
2005-07-22 01:56:00,1.56268,1.56314,1.56268,1.56282,333799997.0
2005-07-22 01:57:00,1.56277,1.56291,1.56277,1.56291,144500002.0
2005-07-22 01:58:00,1.56253,1.5632,1.56233,1.563,432300001.0
2005-07-22 01:59:00,1.56272,1.56293,1.56272,1.56293,237300004.0
2005-07-22 02:00:00,1.56295,1.56295,1.56264,1.5627,218800004.0
2005-07-22 02:01:00,1.56288,1.56293,1.56269,1.56285,269600001.0
2005-07-22 02:02:00,1.56276,1.5629,1.56255,1.5626,316699998.0
2005-07-22 02:03:00,1.56246,1.5628,1.56245,1.5628,380499999.0
2005-07-22 02:04:00,1.5627,1.56282,1.56244,1.56267,294400001.0
2005-07-22 02:05:00,1.56251,1.56268,1.56239,1.56254,135500000.0
2005-07-22 02:06:00,1.56267,1.56317,1.56265,1.56286,244400003.0
2005-07-22 02:07:00,1.5625,1.56268,1.56246,1.56268,427000002.0
2005-07-22 02:08:00,1.56265,1.56265,1.56232,1.56232,313199995.0
2005-07-22 02:09:00,1.56252,1.56265,1.56247,1.5626,236399995.0
2005-07-22 02:10:00,1.56275,1.56288,1.56253,1.56272,359399993.0
2005-07-22 02:11:00,1.56255,1.56255,1.56217,1.56231,256999997.0
2005-07-22 02:12:00,1.56233,1.56305,1.5622,1.56302,244399998.0
2005-07-22 02:13:00,1.56253,1.56262,1.56242,1.56249,387700004.0
2005-07-22 02:14:00,1.56244,1.56256,1.56238,1.56253,282700000.0
2005-07-22 02:15:00,1.5625,1.56255,1.56231,1.56231,229099997.0
2005-07-22 02:16:00,1.5623,1.56245,1.5623,1.56245,74899999.0
2005-07-22 02:17:00,1.56232,1.5625,1.56232,1.5625,79099998.0
2005-07-22 02:18:00,1.5624,1.56253,1.56234,1.56239,338800003.0
2005-07-22 02:19:00,1.56256,1.56258,1.56256,1.56258,39900000.0
2005-07-22 02:20:00,1.56249,1.56258,1.56239,1.56242,167800002.0
2005-07-22 02:21:00,1.56255,1.56268,1.56246,1.56254,386999997.0
2005-07-22 02:22:00,1.56259,1.56263,1.5624,1.56243,305099997.0
2005-07-22 02:23:00,1.56253,1.56253,1.56224,1.5623,263399998.0
2005-07-22 02:24:00,1.56239,1.56246,1.56211,1.56238,164399999.0
2005-07-22 02:25:00,1.5623,1.56242,1.56225,1.56242,220399999.0
2005-07-22 02:26:00,1.56228,1.5628,1.56228,1.56251,366599995.0
2005-07-22 02:27:00,1.56238,1.56252,1.56221,1.56236,247300001.0
2005-07-22 02:28:00,1.56235,1.56245,1.5622,1.56222,267599999.0
2005-07-22 02:29:00,1.5622,1.56252,1.56219,1.56252,349199999.0
2005-07-22 02:30:00,1.56223,1.56259,1.56223,1.56243,387799995.0
2005-07-22 02:31:00,1.5624,1.5625,1.5624,1.5625,83099998.0
2005-07-22 02:32:00,1.56235,1.56251,1.56229,1.56236,303500001.0
2005-07-22 02:33:00,1.56244,1.56246,1.56234,1.56236,96500000.0
2005-07-22 02:34:00,1.56252,1.56252,1.56228,1.56232,309799993.0
2005-07-22 02:35:00,1.56241,1.56246,1.56206,1.56222,469700006.0
2005-07-22 02:36:00,1.56232,1.56255,1.56216,1.56221,332300002.0
2005-07-22 02:37:00,1.56212,1.56237,1.56212,1.56232,192500001.0
2005-07-22 02:38:00,1.56216,1.56228,1.56216,1.56228,81400002.0
2005-07-22 02:39:00,1.56229,1.56236,1.56217,1.56221,152800002.0
2005-07-22 02:40:00,1.56254,1.56261,1.56235,1.5625,289600001.0
2005-07-22 02:41:00,1.56243,1.56252,1.56227,1.56229,428600001.0
2005-07-22 02:42:00,1.56248,1.56266,1.56246,1.56253,295600001.0
2005-07-22 02:43:00,1.56243,1.56269,1.56239,1.56243,368000003.0
2005-07-22 02:44:00,1.56243,1.56252,1.5623,1.5623,280500001.0
2005-07-22 02:45:00,1.56225,1.56245,1.56222,1.56245,229200002.0
2005-07-22 02:46:00,1.56219,1.56232,1.56211,1.56228,133399999.0
2005-07-22 02:47:00,1.56232,1.5625,1.56215,1.5624,210300000.0
2005-07-22 02:48:00,1.56244,1.56252,1.56227,1.56246,170100001.0
2005-07-22 02:49:00,1.56252,1.56252,1.56233,1.56233,182900002.0
2005-07-22 02:50:00,1.56254,1.56254,1.56237,1.56244,227800001.0
2005-07-22 02:51:00,1.56266,1.56283,1.5625,1.5627,170399998.0
2005-07-22 02:52:00,1.56226,1.56241,1.56206,1.56219,133200000.0
2005-07-22 02:53:00,1.56228,1.56241,1.56221,1.56228,119600000.0
2005-07-22 02:54:00,1.56231,1.56239,1.56211,1.56226,472399995.0
2005-07-22 02:55:00,1.56226,1.56234,1.56203,1.56203,279500003.0
2005-07-22 02:56:00,1.56213,1.56213,1.56188,1.56208,314999997.0
2005-07-22 02:57:00,1.56196,1.56209,1.56171,1.56201,327699998.0
2005-07-22 02:58:00,1.5619,1.56205,1.56175,1.56205,246899996.0
2005-07-22 02:59:00,1.56202,1.56205,1.56187,1.56187,162300002.0
2005-07-22 03:00:00,1.56227,1.56241,1.56207,1.56215,340200001.0
2005-07-22 03:01:00,1.56178,1.56199,1.56176,1.56189,347599998.0
2005-07-22 03:02:00,1.56184,1.56222,1.56184,1.56206,99700000.0
2005-07-22 03:03:00,1.56215,1.56262,1.562,1.56262,198399997.0
2005-07-22 03:04:00,1.56223,1.56223,1.56198,1.56222,300499995.0
2005-07-22 03:05:00,1.56208,1.56224,1.56204,1.56204,169400000.0
2005-07-22 03:06:00,1.56206,1.56214,1.56204,1.56206,78299998.0
2005-07-22 03:07:00,1.56193,1.5622,1.56176,1.56194,492200008.0
2005-07-22 03:08:00,1.56198,1.562,1.56183,1.56183,277100000.0
2005-07-22 03:09:00,1.56187,1.56204,1.56186,1.56186,192499998.0
2005-07-22 03:10:00,1.5621,1.56215,1.56188,1.56207,198199997.0
2005-07-22 03:11:00,1.56202,1.56215,1.56196,1.56205,249500001.0
2005-07-22 03:12:00,1.5621,1.56217,1.56184,1.5621,256500000.0
2005-07-22 03:13:00,1.56215,1.56215,1.56194,1.562,212700000.0
2005-07-22 03:14:00,1.56203,1.56208,1.56189,1.56195,174199999.0
2005-07-22 03:15:00,1.56176,1.56188,1.56176,1.56188,75000000.0
2005-07-22 03:16:00,1.56188,1.56198,1.56162,1.56162,241199997.0
2005-07-22 03:17:00,1.56197,1.5622,1.56155,1.56155,437900002.0
2005-07-22 03:18:00,1.56185,1.56185,1.5616,1.5616,41300000.0
2005-07-22 03:19:00,1.56158,1.56171,1.56151,1.56161,434500002.0
2005-07-22 03:20:00,1.56166,1.56208,1.56161,1.56208,237300001.0
2005-07-22 03:21:00,1.56195,1.56204,1.56175,1.56182,158600001.0
2005-07-22 03:22:00,1.56205,1.56205,1.562,1.562,34200000.0
2005-07-22 03:23:00,1.56186,1.56208,1.56182,1.56208,139400000.0
2005-07-22 03:24:00,1.562,1.56205,1.56186,1.56197,382000000.0
2005-07-22 03:25:00,1.56204,1.56204,1.56186,1.56195,184200000.0
2005-07-22 03:26:00,1.56163,1.5622,1.5616,1.56212,240299998.0
2005-07-22 03:27:00,1.56203,1.56207,1.56194,1.56196,85500002.0
2005-07-22 03:28:00,1.56223,1.56228,1.56205,1.56205,181400002.0
2005-07-22 03:29:00,1.56196,1.5622,1.5619,1.56204,383000001.0
2005-07-22 03:30:00,1.56217,1.56261,1.56201,1.56261,219000001.0
2005-07-22 03:31:00,1.56212,1.56218,1.56203,1.56213,288300003.0
2005-07-22 03:32:00,1.56191,1.5622,1.56191,1.56215,288500000.0
2005-07-22 03:33:00,1.56224,1.56232,1.56208,1.56225,271999998.0
2005-07-22 03:34:00,1.56225,1.56225,1.56199,1.56217,430700002.0
2005-07-22 03:35:00,1.5625,1.56255,1.56197,1.56205,490300000.0
2005-07-22 03:36:00,1.56223,1.56234,1.56206,1.56206,274199996.0
2005-07-22 03:37:00,1.56198,1.56222,1.56193,1.56202,373600001.0
2005-07-22 03:38:00,1.56198,1.56218,1.56188,1.5621,227400003.0
2005-07-22 03:39:00,1.56202,1.56236,1.56202,1.56218,280900000.0
2005-07-22 03:40:00,1.56226,1.56237,1.56208,1.56233,428700003.0
2005-07-22 03:41:00,1.56232,1.5624,1.56216,1.56227,214000003.0
2005-07-22 03:42:00,1.56252,1.56265,1.56215,1.56223,364299997.0
2005-07-22 03:43:00,1.56224,1.56224,1.56168,1.56179,341200001.0
2005-07-22 03:44:00,1.56209,1.56238,1.56209,1.56238,119099999.0
2005-07-22 03:45:00,1.56237,1.56245,1.56223,1.5624,473899999.0
2005-07-22 03:46:00,1.56238,1.56262,1.56215,1.56235,358100001.0
2005-07-22 03:47:00,1.56227,1.56234,1.56215,1.56226,347200004.0
2005-07-22 03:48:00,1.56231,1.56249,1.56226,1.56241,248299999.0
2005-07-22 03:49:00,1.56208,1.56264,1.56207,1.56242,365000004.0
2005-07-22 03:50:00,1.56236,1.56236,1.56225,1.56227,99099998.0
2005-07-22 03:51:00,1.56265,1.56268,1.56226,1.56237,323500005.0
2005-07-22 03:52:00,1.56229,1.56265,1.5621,1.5624,365800002.0
2005-07-22 03:53:00,1.56236,1.56263,1.56208,1.56223,457900007.0
2005-07-22 03:54:00,1.5622,1.5627,1.56206,1.56257,240199998.0
2005-07-22 03:55:00,1.56228,1.56228,1.56209,1.5622,65500000.0
2005-07-22 03:56:00,1.56237,1.56273,1.56221,1.56223,290000000.0
2005-07-22 03:57:00,1.56245,1.56245,1.5624,1.5624,39900000.0
2005-07-22 03:58:00,1.56232,1.56248,1.56221,1.56235,298300004.0
2005-07-22 03:59:00,1.56221,1.56248,1.56221,1.56248,232600003.0
2005-07-22 04:00:00,1.56251,1.56251,1.56237,1.56237,87499998.0
2005-07-22 04:01:00,1.56212,1.56231,1.56181,1.56231,371799999.0
2005-07-22 04:02:00,1.56235,1.56252,1.56235,1.56248,246100005.0
2005-07-22 04:03:00,1.56234,1.56247,1.5622,1.5622,291400005.0
2005-07-22 04:04:00,1.56242,1.5625,1.56233,1.56248,197300000.0
2005-07-22 04:05:00,1.56246,1.56258,1.56237,1.5625,317100003.0
2005-07-22 04:06:00,1.5624,1.56255,1.56232,1.56248,325499994.0
2005-07-22 04:07:00,1.56241,1.56252,1.56223,1.56252,288699998.0
2005-07-22 04:08:00,1.56258,1.5626,1.56238,1.5624,290400000.0
2005-07-22 04:09:00,1.56262,1.56279,1.56235,1.5626,276900001.0
2005-07-22 04:10:00,1.5623,1.56245,1.56229,1.56245,140600003.0
2005-07-22 04:11:00,1.56241,1.56252,1.56225,1.56225,433600002.0
2005-07-22 04:12:00,1.56241,1.56272,1.56241,1.56258,286500003.0
2005-07-22 04:13:00,1.56292,1.56302,1.56276,1.56276,199299998.0
2005-07-22 04:14:00,1.56294,1.56307,1.56287,1.56295,211599998.0
2005-07-22 04:15:00,1.56305,1.56312,1.56305,1.56312,80900000.0
2005-07-22 04:16:00,1.56322,1.56336,1.56289,1.56302,285100002.0
2005-07-22 04:17:00,1.563,1.5631,1.563,1.5631,30400000.0
2005-07-22 04:18:00,1.56302,1.56315,1.56302,1.56315,93600002.0
2005-07-22 04:19:00,1.56305,1.5631,1.56289,1.5629,418599999.0
2005-07-22 04:20:00,1.56312,1.56312,1.56285,1.56285,47900000.0
2005-07-22 04:21:00,1.56303,1.56312,1.56284,1.56294,325900003.0
2005-07-22 04:22:00,1.5629,1.56306,1.56279,1.5628,207400000.0
2005-07-22 04:23:00,1.56305,1.56321,1.56291,1.56306,500000001.0
2005-07-22 04:24:00,1.56312,1.56326,1.56301,1.56312,276300004.0
2005-07-22 04:25:00,1.56341,1.56357,1.56297,1.5632,288800001.0
2005-07-22 04:26:00,1.56313,1.56313,1.56288,1.56294,281300002.0
2005-07-22 04:27:00,1.56303,1.5632,1.56278,1.56303,174099999.0
2005-07-22 04:28:00,1.56294,1.56308,1.56286,1.56298,74400000.0
2005-07-22 04:29:00,1.5631,1.5631,1.56292,1.56292,107800002.0
2005-07-22 04:30:00,1.56284,1.56303,1.56284,1.56303,103299999.0
2005-07-22 04:31:00,1.56304,1.56311,1.56297,1.56303,52900000.0
2005-07-22 04:32:00,1.56301,1.56315,1.56301,1.56315,85299999.0
2005-07-22 04:33:00,1.56329,1.56338,1.5625,1.56265,388300001.0
2005-07-22 04:34:00,1.5631,1.56319,1.56308,1.56316,134400002.0
2005-07-22 04:35:00,1.56318,1.56341,1.56303,1.56341,408000001.0
2005-07-22 04:36:00,1.56331,1.5636,1.56331,1.5635,218400000.0
2005-07-22 04:37:00,1.56349,1.56357,1.56329,1.56347,348400000.0
2005-07-22 04:38:00,1.56353,1.56392,1.56343,1.56382,341299997.0
2005-07-22 04:39:00,1.56338,1.56338,1.56311,1.56323,343599998.0
2005-07-22 04:40:00,1.56338,1.56345,1.56324,1.56337,157299996.0
2005-07-22 04:41:00,1.56328,1.5634,1.56321,1.56335,127999997.0
2005-07-22 04:42:00,1.56339,1.5637,1.56339,1.56351,400300002.0
2005-07-22 04:43:00,1.56328,1.56344,1.56319,1.5633,148199998.0
2005-07-22 04:44:00,1.5634,1.56345,1.5634,1.56345,19000000.0
2005-07-22 04:45:00,1.56322,1.56345,1.56315,1.56332,276300001.0
2005-07-22 04:46:00,1.56331,1.56339,1.56318,1.56338,158200001.0
2005-07-22 04:47:00,1.56321,1.5634,1.56313,1.5634,317799999.0
2005-07-22 04:48:00,1.56345,1.56345,1.56322,1.56324,237399999.0
2005-07-22 04:49:00,1.56342,1.56347,1.56325,1.5634,272000001.0
2005-07-22 04:50:00,1.56348,1.56354,1.56321,1.5634,215500001.0
2005-07-22 04:51:00,1.56333,1.56333,1.56319,1.56319,50600000.0
2005-07-22 04:52:00,1.56336,1.56366,1.56336,1.56352,138500001.0
2005-07-22 04:53:00,1.56328,1.56373,1.56328,1.56373,190600001.0
2005-07-22 04:54:00,1.56315,1.56334,1.56314,1.5633,367999997.0
2005-07-22 04:55:00,1.56317,1.56336,1.56317,1.56336,86300000.0
2005-07-22 04:56:00,1.56316,1.56339,1.56316,1.56339,113900002.0
2005-07-22 04:57:00,1.56331,1.56342,1.56321,1.56335,234700000.0
2005-07-22 04:58:00,1.56342,1.56344,1.5632,1.56323,533100001.0
2005-07-22 04:59:00,1.56338,1.56368,1.56316,1.56334,339399991.0
2005-07-22 05:00:00,1.56317,1.56337,1.56294,1.56299,443500002.0
2005-07-22 05:01:00,1.56297,1.56331,1.56296,1.563,337300000.0
2005-07-22 05:02:00,1.56268,1.56295,1.56268,1.5629,258099999.0
2005-07-22 05:03:00,1.56287,1.56295,1.56273,1.56288,169199997.0
2005-07-22 05:04:00,1.56281,1.56324,1.5626,1.56293,427299994.0
2005-07-22 05:05:00,1.5628,1.5629,1.5628,1.5629,48000000.0
2005-07-22 05:06:00,1.56295,1.56295,1.56281,1.56281,126200002.0
2005-07-22 05:07:00,1.56295,1.56295,1.56281,1.56285,278000003.0
2005-07-22 05:08:00,1.5628,1.56319,1.56267,1.56308,412799999.0
2005-07-22 05:09:00,1.56292,1.56293,1.56279,1.5628,120700000.0
2005-07-22 05:10:00,1.56289,1.563,1.56285,1.56297,34999999.0
2005-07-22 05:11:00,1.56305,1.56331,1.563,1.56317,379900001.0
2005-07-22 05:12:00,1.56298,1.56314,1.56283,1.56305,308700002.0
2005-07-22 05:13:00,1.56312,1.56325,1.56307,1.56307,233499998.0
2005-07-22 05:14:00,1.56299,1.56315,1.56299,1.56309,274700000.0
2005-07-22 05:15:00,1.5629,1.56317,1.5629,1.56317,243200002.0
2005-07-22 05:16:00,1.56295,1.56319,1.5627,1.56285,336599999.0
2005-07-22 05:17:00,1.56325,1.56325,1.56312,1.56312,170900003.0
2005-07-22 05:18:00,1.56332,1.56358,1.5631,1.56343,271000002.0
2005-07-22 05:19:00,1.56313,1.56313,1.56296,1.56296,34300001.0
2005-07-22 05:20:00,1.56318,1.56322,1.56308,1.56313,120700001.0
2005-07-22 05:21:00,1.56323,1.56348,1.563,1.563,273200001.0
2005-07-22 05:22:00,1.5632,1.56325,1.5631,1.5631,332599998.0
2005-07-22 05:23:00,1.56338,1.56352,1.56284,1.56284,189199999.0
2005-07-22 05:24:00,1.56288,1.56325,1.56288,1.5632,362400001.0
2005-07-22 05:25:00,1.56306,1.56325,1.56306,1.5632,336800006.0
2005-07-22 05:26:00,1.56295,1.56321,1.56291,1.56321,247999998.0
2005-07-22 05:27:00,1.563,1.56335,1.563,1.56334,299299998.0
2005-07-22 05:28:00,1.56348,1.56351,1.56334,1.56347,401800001.0
2005-07-22 05:29:00,1.56318,1.56346,1.56318,1.56346,175800002.0
2005-07-22 05:30:00,1.56336,1.56336,1.56313,1.5632,102600000.0
2005-07-22 05:31:00,1.56325,1.56331,1.56325,1.56329,32000000.0
2005-07-22 05:32:00,1.5631,1.56325,1.5631,1.5632,327599997.0
2005-07-22 05:33:00,1.56311,1.56326,1.56296,1.56319,261900002.0
2005-07-22 05:34:00,1.56307,1.56319,1.56302,1.56308,262000001.0
2005-07-22 05:35:00,1.56303,1.56317,1.56299,1.56302,154499998.0
2005-07-22 05:36:00,1.56295,1.56313,1.5628,1.56306,233100001.0
2005-07-22 05:37:00,1.56326,1.56339,1.56281,1.56281,348700004.0
2005-07-22 05:38:00,1.56298,1.56323,1.56298,1.56312,170200001.0
2005-07-22 05:39:00,1.56314,1.56323,1.56293,1.56303,180700001.0
2005-07-22 05:40:00,1.56309,1.56309,1.56289,1.56289,126700002.0
2005-07-22 05:41:00,1.56308,1.56339,1.56274,1.5633,377400000.0
2005-07-22 05:42:00,1.56312,1.56324,1.56308,1.56324,27699999.0
2005-07-22 05:43:00,1.5633,1.56379,1.56315,1.56367,255100000.0
2005-07-22 05:44:00,1.56338,1.56339,1.56321,1.56333,340400000.0
2005-07-22 05:45:00,1.56335,1.56368,1.56319,1.56345,282900001.0
2005-07-22 05:46:00,1.56333,1.56333,1.56311,1.56311,81500000.0
2005-07-22 05:47:00,1.56306,1.56315,1.56287,1.5631,237900001.0
2005-07-22 05:48:00,1.56312,1.56317,1.56295,1.56295,460700003.0
2005-07-22 05:49:00,1.56313,1.56349,1.56302,1.56302,560600000.0
2005-07-22 05:50:00,1.56308,1.56315,1.56293,1.5631,333600003.0
2005-07-22 05:51:00,1.56302,1.56317,1.56302,1.56304,281500003.0
2005-07-22 05:52:00,1.56295,1.56315,1.56294,1.56303,241400002.0
2005-07-22 05:53:00,1.56271,1.5631,1.56266,1.56281,435700002.0
2005-07-22 05:54:00,1.56295,1.56314,1.56284,1.56297,358900000.0
2005-07-22 05:55:00,1.56308,1.56331,1.563,1.56326,157500001.0
2005-07-22 05:56:00,1.56316,1.56349,1.56291,1.5631,384000001.0
2005-07-22 05:57:00,1.56301,1.56313,1.56291,1.56306,282400001.0
2005-07-22 05:58:00,1.56312,1.56312,1.56291,1.56294,249200000.0
2005-07-22 05:59:00,1.56312,1.56324,1.56303,1.56313,335500000.0
2005-07-22 06:00:00,1.56299,1.56322,1.56293,1.56322,170900002.0
2005-07-22 06:01:00,1.56321,1.56331,1.56297,1.56309,311599997.0
2005-07-22 06:02:00,1.5631,1.5631,1.563,1.563,142700001.0
2005-07-22 06:03:00,1.56298,1.56309,1.56296,1.56299,309200000.0
2005-07-22 06:04:00,1.56277,1.56307,1.56277,1.56306,234199998.0
2005-07-22 06:05:00,1.56301,1.56317,1.563,1.5631,218599998.0
2005-07-22 06:06:00,1.56305,1.56313,1.56287,1.56308,389200003.0
2005-07-22 06:07:00,1.56313,1.56327,1.56299,1.56312,206700001.0
2005-07-22 06:08:00,1.56327,1.56331,1.56254,1.56254,291699997.0
2005-07-22 06:09:00,1.56333,1.56333,1.56311,1.56325,355500000.0
2005-07-22 06:10:00,1.56325,1.56325,1.56295,1.56295,204500002.0
2005-07-22 06:11:00,1.5632,1.56332,1.56306,1.56321,266100000.0
2005-07-22 06:12:00,1.56315,1.5632,1.56302,1.56312,173199996.0
2005-07-22 06:13:00,1.563,1.56312,1.563,1.56312,46300000.0
2005-07-22 06:14:00,1.56303,1.56312,1.5629,1.5629,157799999.0
2005-07-22 06:15:00,1.56295,1.56317,1.56279,1.56285,225100000.0
2005-07-22 06:16:00,1.56285,1.56297,1.56274,1.56275,82100000.0
2005-07-22 06:17:00,1.56282,1.563,1.56275,1.56292,112899997.0
2005-07-22 06:18:00,1.56317,1.56317,1.56251,1.56284,388000001.0
2005-07-22 06:19:00,1.56305,1.56312,1.56282,1.56282,347999998.0
2005-07-22 06:20:00,1.56294,1.56317,1.56283,1.56317,250000001.0
2005-07-22 06:21:00,1.56297,1.56311,1.56294,1.56302,225300003.0
2005-07-22 06:22:00,1.56304,1.56313,1.56284,1.56297,326200003.0
2005-07-22 06:23:00,1.56305,1.56315,1.56283,1.56295,446800001.0
2005-07-22 06:24:00,1.56297,1.5631,1.56286,1.56307,197200001.0
2005-07-22 06:25:00,1.56293,1.56307,1.56292,1.56304,280200003.0
2005-07-22 06:26:00,1.56306,1.56314,1.56274,1.56297,191000003.0
2005-07-22 06:27:00,1.56305,1.56307,1.56293,1.563,244399999.0
2005-07-22 06:28:00,1.56307,1.56307,1.56285,1.56286,311300004.0
2005-07-22 06:29:00,1.56301,1.56307,1.56288,1.56298,228499999.0
2005-07-22 06:30:00,1.56288,1.56312,1.56282,1.56294,186800001.0
2005-07-22 06:31:00,1.56319,1.56339,1.56288,1.56311,474400001.0
2005-07-22 06:32:00,1.56295,1.56307,1.56285,1.56292,208600000.0
2005-07-22 06:33:00,1.56292,1.56305,1.56281,1.56292,44900000.0
2005-07-22 06:34:00,1.56313,1.56336,1.56292,1.56326,279500002.0
2005-07-22 06:35:00,1.56305,1.56312,1.56288,1.56288,314199996.0
2005-07-22 06:36:00,1.56303,1.56323,1.56277,1.56289,488300000.0
2005-07-22 06:37:00,1.56292,1.56311,1.56286,1.56293,199200001.0
2005-07-22 06:38:00,1.56279,1.56306,1.56264,1.56277,341699999.0
2005-07-22 06:39:00,1.56287,1.56302,1.5628,1.56284,179900002.0
2005-07-22 06:40:00,1.5628,1.56306,1.5628,1.56305,343599998.0
2005-07-22 06:41:00,1.56277,1.56338,1.56263,1.56318,283200002.0
2005-07-22 06:42:00,1.56307,1.56311,1.56293,1.56304,407400001.0
2005-07-22 06:43:00,1.56314,1.56329,1.5629,1.56312,290099999.0
2005-07-22 06:44:00,1.56299,1.5631,1.56296,1.563,140000000.0
2005-07-22 06:45:00,1.56306,1.56315,1.56291,1.56302,192700002.0
2005-07-22 06:46:00,1.56285,1.56327,1.56275,1.56325,299900000.0
2005-07-22 06:47:00,1.563,1.5631,1.563,1.5631,63100000.0
2005-07-22 06:48:00,1.56308,1.56315,1.56303,1.56304,216699998.0
2005-07-22 06:49:00,1.56304,1.56315,1.5629,1.5629,261899999.0
2005-07-22 06:50:00,1.56291,1.56321,1.56291,1.56321,407399998.0
2005-07-22 06:51:00,1.56328,1.56357,1.56309,1.56325,316500002.0
2005-07-22 06:52:00,1.56317,1.56327,1.56304,1.56325,307600004.0
2005-07-22 06:53:00,1.5632,1.5632,1.56302,1.56315,218600003.0
2005-07-22 06:54:00,1.56319,1.56345,1.56306,1.5633,332800000.0
2005-07-22 06:55:00,1.56355,1.56355,1.56336,1.56345,316700000.0
2005-07-22 06:56:00,1.5633,1.56362,1.56327,1.56362,305000002.0
2005-07-22 06:57:00,1.5636,1.56368,1.56351,1.56356,185199995.0
2005-07-22 06:58:00,1.56349,1.56363,1.56319,1.56319,216800001.0
2005-07-22 06:59:00,1.5633,1.56335,1.56322,1.56325,423900001.0
2005-07-22 07:00:00,1.56314,1.56349,1.56314,1.56349,430799996.0
2005-07-22 07:01:00,1.56348,1.56352,1.56334,1.56345,271900004.0
2005-07-22 07:02:00,1.56343,1.56343,1.56329,1.56329,70300000.0
2005-07-22 07:03:00,1.56332,1.56346,1.56324,1.56333,132400000.0
2005-07-22 07:04:00,1.5632,1.56353,1.5632,1.56333,374200000.0
2005-07-22 07:05:00,1.56318,1.56341,1.56318,1.56341,158100004.0
2005-07-22 07:06:00,1.56324,1.56343,1.56317,1.56343,208200002.0
2005-07-22 07:07:00,1.5633,1.5634,1.5633,1.5634,30300001.0
2005-07-22 07:08:00,1.56342,1.5635,1.56323,1.56335,295500000.0
2005-07-22 07:09:00,1.56322,1.56337,1.56288,1.56299,230000000.0
2005-07-22 07:10:00,1.56313,1.56335,1.56307,1.56314,242399996.0
2005-07-22 07:11:00,1.56295,1.56314,1.56295,1.56303,220499995.0
2005-07-22 07:12:00,1.56293,1.56309,1.56293,1.56307,181699995.0
2005-07-22 07:13:00,1.56293,1.56315,1.56293,1.56308,218700003.0
2005-07-22 07:14:00,1.56317,1.56318,1.56302,1.56312,340800002.0
2005-07-22 07:15:00,1.5631,1.56315,1.56289,1.56308,448700006.0
2005-07-22 07:16:00,1.56307,1.56327,1.56294,1.56314,218000003.0
2005-07-22 07:17:00,1.56327,1.56327,1.56306,1.56306,157199998.0
2005-07-22 07:18:00,1.56299,1.56315,1.56294,1.56301,337799999.0
2005-07-22 07:19:00,1.56307,1.56307,1.56294,1.56294,22400000.0
2005-07-22 07:20:00,1.56293,1.56312,1.56293,1.56308,169499998.0
2005-07-22 07:21:00,1.563,1.56326,1.56297,1.5632,187300002.0
2005-07-22 07:22:00,1.56309,1.56329,1.56309,1.56328,247700000.0
2005-07-22 07:23:00,1.56327,1.5633,1.56316,1.56319,72700000.0
2005-07-22 07:24:00,1.56335,1.56335,1.56315,1.56315,246499999.0
2005-07-22 07:25:00,1.56352,1.56359,1.56323,1.56323,296400002.0
2005-07-22 07:26:00,1.5632,1.56332,1.56295,1.56321,235499998.0
2005-07-22 07:27:00,1.56313,1.56327,1.56302,1.56321,352299996.0
2005-07-22 07:28:00,1.5631,1.56347,1.56301,1.56321,417800004.0
2005-07-22 07:29:00,1.56318,1.56319,1.56301,1.56308,168100000.0
2005-07-22 07:30:00,1.5631,1.56315,1.56299,1.56308,93500000.0
2005-07-22 07:31:00,1.56298,1.56311,1.56283,1.56291,304400001.0
2005-07-22 07:32:00,1.56295,1.56303,1.56272,1.56287,270300002.0
2005-07-22 07:33:00,1.56288,1.56302,1.56285,1.56299,175000001.0
2005-07-22 07:34:00,1.56291,1.56303,1.56282,1.56285,239000002.0
2005-07-22 07:35:00,1.56287,1.56302,1.56278,1.56295,185300001.0
2005-07-22 07:36:00,1.56299,1.56309,1.56287,1.56297,252000005.0
2005-07-22 07:37:00,1.563,1.56306,1.56284,1.56297,342900001.0
2005-07-22 07:38:00,1.56279,1.56299,1.56279,1.56286,397700005.0
2005-07-22 07:39:00,1.56288,1.56288,1.56271,1.56271,134100001.0
2005-07-22 07:40:00,1.56274,1.56298,1.56267,1.5629,192300003.0
2005-07-22 07:41:00,1.56295,1.56311,1.56283,1.56296,364599999.0
2005-07-22 07:42:00,1.56276,1.56329,1.56276,1.56329,222099999.0
2005-07-22 07:43:00,1.56291,1.56299,1.56274,1.56284,354100002.0
2005-07-22 07:44:00,1.56277,1.56285,1.56267,1.56271,192000005.0
2005-07-22 07:45:00,1.56274,1.56282,1.5626,1.56269,332200000.0
2005-07-22 07:46:00,1.56298,1.56298,1.56271,1.56286,249500000.0
2005-07-22 07:47:00,1.56292,1.56298,1.56261,1.56263,354700000.0
2005-07-22 07:48:00,1.56277,1.56286,1.56252,1.56252,176600001.0
2005-07-22 07:49:00,1.56252,1.56256,1.56234,1.56251,411999998.0
2005-07-22 07:50:00,1.56248,1.56248,1.56231,1.56247,244100000.0
2005-07-22 07:51:00,1.56252,1.56252,1.56222,1.56222,260500001.0
2005-07-22 07:52:00,1.56242,1.56253,1.56225,1.56238,311299998.0
2005-07-22 07:53:00,1.56248,1.56248,1.56236,1.56236,32800000.0
2005-07-22 07:54:00,1.56221,1.56257,1.56221,1.56257,295900001.0
2005-07-22 07:55:00,1.56243,1.56264,1.56243,1.56251,305000001.0
2005-07-22 07:56:00,1.56255,1.56258,1.56252,1.56252,80000001.0
2005-07-22 07:57:00,1.56239,1.56255,1.56232,1.56248,267000002.0
2005-07-22 07:58:00,1.56242,1.56256,1.56239,1.56249,131799998.0
2005-07-22 07:59:00,1.56245,1.56261,1.56239,1.56258,427000002.0
2005-07-22 08:00:00,1.56249,1.56253,1.56236,1.56238,81700001.0
2005-07-22 08:01:00,1.5625,1.56265,1.56243,1.56265,369100001.0
2005-07-22 08:02:00,1.56254,1.56263,1.56233,1.5625,213999998.0
2005-07-22 08:03:00,1.56243,1.5625,1.56227,1.56237,111000000.0
2005-07-22 08:04:00,1.56244,1.56272,1.56244,1.56253,361200001.0
2005-07-22 08:05:00,1.5627,1.56279,1.56255,1.56259,308099995.0
2005-07-22 08:06:00,1.5626,1.56278,1.56238,1.56254,328600000.0
2005-07-22 08:07:00,1.5626,1.56265,1.56237,1.56257,379999999.0
2005-07-22 08:08:00,1.56251,1.56266,1.56251,1.56266,91099998.0
2005-07-22 08:09:00,1.56273,1.56289,1.56263,1.56265,204399999.0
2005-07-22 08:10:00,1.56256,1.56277,1.56231,1.56262,173799999.0
2005-07-22 08:11:00,1.56258,1.5629,1.56258,1.5629,204599998.0
2005-07-22 08:12:00,1.5628,1.56301,1.56272,1.5628,236400001.0
2005-07-22 08:13:00,1.5628,1.56319,1.5628,1.56319,239900002.0
2005-07-22 08:14:00,1.5632,1.56325,1.56295,1.56295,396999995.0
2005-07-22 08:15:00,1.56311,1.56316,1.56298,1.56307,100300001.0
2005-07-22 08:16:00,1.56315,1.56319,1.56293,1.56313,338800004.0
2005-07-22 08:17:00,1.56313,1.56313,1.56277,1.56277,129500003.0
2005-07-22 08:18:00,1.56296,1.56313,1.56293,1.56297,196200000.0
2005-07-22 08:19:00,1.5631,1.5631,1.5628,1.563,154899999.0
2005-07-22 08:20:00,1.56302,1.56312,1.56279,1.56293,284900003.0
2005-07-22 08:21:00,1.56293,1.56296,1.56271,1.5629,231600002.0
2005-07-22 08:22:00,1.56294,1.56309,1.56283,1.56293,112899999.0
2005-07-22 08:23:00,1.5631,1.56312,1.56285,1.56298,508699996.0
2005-07-22 08:24:00,1.563,1.56308,1.56278,1.56292,161400001.0
2005-07-22 08:25:00,1.56302,1.56326,1.56293,1.5632,429000001.0
2005-07-22 08:26:00,1.56307,1.56322,1.56291,1.56306,263700001.0
2005-07-22 08:27:00,1.5631,1.56322,1.56292,1.56311,268399999.0
2005-07-22 08:28:00,1.56299,1.56312,1.56292,1.56292,263399997.0
2005-07-22 08:29:00,1.56295,1.56339,1.5627,1.56339,218399999.0
2005-07-22 08:30:00,1.56309,1.56309,1.56285,1.56305,368100004.0
2005-07-22 08:31:00,1.56295,1.56305,1.56281,1.56291,226999999.0
2005-07-22 08:32:00,1.5629,1.56305,1.5629,1.563,208499998.0
2005-07-22 08:33:00,1.56302,1.56302,1.5628,1.56282,188699999.0
2005-07-22 08:34:00,1.56293,1.56297,1.56285,1.56297,220799999.0
2005-07-22 08:35:00,1.56298,1.56298,1.56283,1.56295,135800001.0
2005-07-22 08:36:00,1.56294,1.56304,1.56278,1.56285,232700002.0
2005-07-22 08:37:00,1.56294,1.56305,1.56286,1.56305,110800000.0
2005-07-22 08:38:00,1.56285,1.5632,1.56278,1.56305,214700004.0
2005-07-22 08:39:00,1.56283,1.56298,1.56279,1.56298,198900004.0
2005-07-22 08:40:00,1.56275,1.56303,1.56265,1.56292,366699998.0
2005-07-22 08:41:00,1.56302,1.56302,1.56273,1.56279,319399999.0
2005-07-22 08:42:00,1.56282,1.56297,1.56278,1.56297,240900002.0
2005-07-22 08:43:00,1.56294,1.56294,1.56282,1.56283,125500000.0
2005-07-22 08:44:00,1.5628,1.56292,1.5628,1.56292,55400000.0
2005-07-22 08:45:00,1.56295,1.56295,1.56253,1.56284,302499998.0
2005-07-22 08:46:00,1.5627,1.5629,1.5627,1.5629,140999998.0
2005-07-22 08:47:00,1.56288,1.56288,1.56267,1.5628,334000004.0
2005-07-22 08:48:00,1.5627,1.56293,1.56255,1.56293,204700002.0
2005-07-22 08:49:00,1.56279,1.56287,1.5626,1.56273,272200005.0
2005-07-22 08:50:00,1.56282,1.56299,1.56276,1.56277,203300000.0
2005-07-22 08:51:00,1.56285,1.56287,1.56271,1.56273,18400000.0
2005-07-22 08:52:00,1.56295,1.56305,1.56292,1.56296,238300001.0
2005-07-22 08:53:00,1.563,1.56312,1.56296,1.56304,212099999.0
2005-07-22 08:54:00,1.56281,1.56305,1.56281,1.56292,287700001.0
2005-07-22 08:55:00,1.56286,1.56293,1.56273,1.56288,274499999.0
2005-07-22 08:56:00,1.56292,1.56292,1.56271,1.56292,243200001.0
2005-07-22 08:57:00,1.56295,1.56295,1.56273,1.56273,53199999.0
2005-07-22 08:58:00,1.56282,1.56312,1.56273,1.56292,268500003.0
2005-07-22 08:59:00,1.56282,1.56295,1.56282,1.56295,30700000.0
2005-07-22 09:00:00,1.56276,1.5629,1.56271,1.56277,236299999.0
2005-07-22 09:01:00,1.5628,1.56303,1.5627,1.56288,197400001.0
2005-07-22 09:02:00,1.5631,1.56315,1.563,1.56308,190700003.0
2005-07-22 09:03:00,1.56299,1.56312,1.56288,1.56302,230700002.0
2005-07-22 09:04:00,1.56294,1.56322,1.56294,1.56322,260699998.0
2005-07-22 09:05:00,1.56327,1.56333,1.56314,1.56315,260599999.0
2005-07-22 09:06:00,1.56332,1.56348,1.56329,1.56329,290600003.0
2005-07-22 09:07:00,1.56348,1.56371,1.56346,1.56371,127900000.0
2005-07-22 09:08:00,1.5637,1.56376,1.56346,1.56374,342600004.0
2005-07-22 09:09:00,1.56376,1.56377,1.56353,1.56364,265500001.0
2005-07-22 09:10:00,1.56365,1.56377,1.56365,1.56373,99500002.0
2005-07-22 09:11:00,1.56364,1.56368,1.56349,1.56356,275599995.0
2005-07-22 09:12:00,1.56365,1.56365,1.56344,1.56358,152000002.0
2005-07-22 09:13:00,1.56344,1.56362,1.56343,1.56362,359000002.0
2005-07-22 09:14:00,1.56348,1.56358,1.56335,1.56349,271899994.0
2005-07-22 09:15:00,1.5635,1.56355,1.56336,1.5634,401500004.0
2005-07-22 09:16:00,1.5635,1.56355,1.56342,1.56348,92599998.0
2005-07-22 09:17:00,1.56347,1.56347,1.56335,1.56335,50100000.0
2005-07-22 09:18:00,1.56343,1.56347,1.56341,1.56345,69900000.0
2005-07-22 09:19:00,1.56312,1.56358,1.56312,1.56335,162500000.0
2005-07-22 09:20:00,1.56338,1.56342,1.56314,1.56333,366599999.0
2005-07-22 09:21:00,1.56343,1.56349,1.56315,1.56317,318599997.0
2005-07-22 09:22:00,1.5633,1.56338,1.56327,1.56337,169300001.0
2005-07-22 09:23:00,1.56326,1.56326,1.56306,1.56311,197800002.0
2005-07-22 09:24:00,1.56308,1.56331,1.56298,1.56319,392599999.0
2005-07-22 09:25:00,1.56319,1.56338,1.56307,1.56326,205299999.0
2005-07-22 09:26:00,1.56338,1.56345,1.56332,1.5634,51900000.0
2005-07-22 09:27:00,1.56335,1.56372,1.56327,1.5637,359599999.0
2005-07-22 09:28:00,1.56367,1.56369,1.5635,1.56359,449099999.0
2005-07-22 09:29:00,1.56365,1.5638,1.56359,1.5637,333899999.0
2005-07-22 09:30:00,1.5637,1.56375,1.5637,1.56375,98599999.0
2005-07-22 09:31:00,1.56368,1.56375,1.56357,1.56358,181899998.0
2005-07-22 09:32:00,1.56367,1.56367,1.56354,1.56354,39300001.0
2005-07-22 09:33:00,1.56362,1.56371,1.56346,1.5636,220700001.0
2005-07-22 09:34:00,1.56349,1.56359,1.56336,1.56347,165300003.0
2005-07-22 09:35:00,1.5635,1.56352,1.56336,1.56343,272399998.0
2005-07-22 09:36:00,1.56324,1.56345,1.56324,1.56328,231400001.0
2005-07-22 09:37:00,1.56331,1.56339,1.56324,1.56339,152300002.0
2005-07-22 09:38:00,1.56339,1.56342,1.56313,1.56325,277800002.0
2005-07-22 09:39:00,1.5632,1.56335,1.5632,1.56328,140699999.0
2005-07-22 09:40:00,1.56317,1.5633,1.56313,1.5632,192199998.0
2005-07-22 09:41:00,1.56323,1.56326,1.56307,1.56315,408799999.0
2005-07-22 09:42:00,1.56335,1.56348,1.56332,1.56335,213000000.0
2005-07-22 09:43:00,1.56344,1.56358,1.5633,1.56355,307099999.0
2005-07-22 09:44:00,1.56353,1.56372,1.56332,1.56364,493700003.0
2005-07-22 09:45:00,1.56329,1.56343,1.56321,1.56332,102999999.0
2005-07-22 09:46:00,1.56332,1.56349,1.56321,1.56324,239499997.0
2005-07-22 09:47:00,1.5633,1.56345,1.56329,1.5634,172500002.0
2005-07-22 09:48:00,1.56345,1.56353,1.56278,1.56303,394200006.0
2005-07-22 09:49:00,1.56334,1.56342,1.56324,1.56334,251000002.0
2005-07-22 09:50:00,1.56342,1.56342,1.56313,1.56334,299700002.0
2005-07-22 09:51:00,1.56343,1.5638,1.5633,1.5634,453200000.0
2005-07-22 09:52:00,1.56334,1.56372,1.56328,1.56353,166399999.0
2005-07-22 09:53:00,1.56309,1.56325,1.56301,1.56325,246899998.0
2005-07-22 09:54:00,1.56337,1.56343,1.5632,1.56333,430400006.0
2005-07-22 09:55:00,1.56342,1.56365,1.56314,1.56356,217800001.0
2005-07-22 09:56:00,1.5636,1.56366,1.56349,1.56353,154100000.0
2005-07-22 09:57:00,1.56366,1.56372,1.56337,1.56337,268700003.0
2005-07-22 09:58:00,1.56347,1.56356,1.5634,1.56346,56000000.0
2005-07-22 09:59:00,1.56339,1.56353,1.56316,1.56324,233900000.0
2005-07-22 10:00:00,1.56318,1.56324,1.56306,1.5631,295399996.0
2005-07-22 10:01:00,1.56335,1.5634,1.56322,1.56326,336500001.0
2005-07-22 10:02:00,1.56299,1.56321,1.56294,1.56317,312900003.0
2005-07-22 10:03:00,1.56316,1.56322,1.56299,1.56308,463299995.0
2005-07-22 10:04:00,1.56314,1.56323,1.56301,1.56318,290800001.0
2005-07-22 10:05:00,1.56324,1.56324,1.56296,1.5631,307500000.0
2005-07-22 10:06:00,1.56308,1.56308,1.56294,1.56306,177299997.0
2005-07-22 10:07:00,1.56299,1.56307,1.5628,1.563,449000006.0
2005-07-22 10:08:00,1.56293,1.56303,1.56276,1.56296,404600003.0
2005-07-22 10:09:00,1.56296,1.56308,1.56281,1.56296,168500000.0
2005-07-22 10:10:00,1.56294,1.56308,1.56282,1.56297,241400000.0
2005-07-22 10:11:00,1.56289,1.56313,1.56289,1.56305,452899999.0
2005-07-22 10:12:00,1.56298,1.56311,1.56281,1.56295,250899999.0
2005-07-22 10:13:00,1.56305,1.56305,1.56292,1.56292,89599997.0
2005-07-22 10:14:00,1.56303,1.56312,1.56291,1.56309,298200000.0
2005-07-22 10:15:00,1.56305,1.56305,1.5629,1.5629,211900001.0
2005-07-22 10:16:00,1.563,1.563,1.56264,1.56265,264799997.0
2005-07-22 10:17:00,1.56274,1.56286,1.56265,1.56265,233400000.0
2005-07-22 10:18:00,1.56276,1.56285,1.56266,1.56268,184100001.0
2005-07-22 10:19:00,1.5628,1.56285,1.5627,1.56278,186200002.0
2005-07-22 10:20:00,1.56277,1.56296,1.56277,1.56296,22300000.0
2005-07-22 10:21:00,1.56283,1.56307,1.56283,1.56305,258100003.0
2005-07-22 10:22:00,1.56306,1.56306,1.56287,1.56287,62300000.0
2005-07-22 10:23:00,1.56303,1.56303,1.56281,1.56296,216400004.0
2005-07-22 10:24:00,1.56293,1.56302,1.56275,1.56302,349900003.0
2005-07-22 10:25:00,1.56293,1.56303,1.56259,1.56279,395800001.0
2005-07-22 10:26:00,1.5629,1.56298,1.56271,1.56283,440300002.0
2005-07-22 10:27:00,1.56285,1.56304,1.56285,1.56297,266000004.0
2005-07-22 10:28:00,1.56303,1.56303,1.56285,1.56296,149500000.0
2005-07-22 10:29:00,1.56296,1.56303,1.56282,1.56291,108700000.0
2005-07-22 10:30:00,1.56286,1.56297,1.56264,1.5628,218100001.0
2005-07-22 10:31:00,1.5629,1.56291,1.56271,1.56278,260600000.0
2005-07-22 10:32:00,1.56284,1.56307,1.5628,1.56295,282800004.0
2005-07-22 10:33:00,1.5629,1.56305,1.56276,1.563,220400001.0
2005-07-22 10:34:00,1.56295,1.56295,1.56269,1.56269,249899995.0
2005-07-22 10:35:00,1.56279,1.56318,1.56273,1.56273,219700002.0
2005-07-22 10:36:00,1.56278,1.56295,1.56278,1.56295,267400000.0
2005-07-22 10:37:00,1.56293,1.56293,1.56269,1.56277,386699995.0
2005-07-22 10:38:00,1.56288,1.56297,1.56273,1.56278,216199999.0
2005-07-22 10:39:00,1.56275,1.563,1.56266,1.56292,162900002.0
2005-07-22 10:40:00,1.5628,1.56292,1.56262,1.56282,268199998.0
2005-07-22 10:41:00,1.56286,1.56286,1.56259,1.56259,383300001.0
2005-07-22 10:42:00,1.56261,1.56285,1.56261,1.5628,262000003.0
2005-07-22 10:43:00,1.56292,1.56342,1.56258,1.56302,439000005.0
2005-07-22 10:44:00,1.56278,1.56285,1.56261,1.5628,324300000.0
2005-07-22 10:45:00,1.5628,1.56285,1.5628,1.56285,49600000.0
2005-07-22 10:46:00,1.56261,1.5628,1.56259,1.56279,303600001.0
2005-07-22 10:47:00,1.56277,1.56278,1.56259,1.56259,210800001.0
2005-07-22 10:48:00,1.56285,1.56297,1.5627,1.5627,309000001.0
2005-07-22 10:49:00,1.56268,1.5629,1.56264,1.56282,298100001.0
2005-07-22 10:50:00,1.56264,1.56288,1.56264,1.56288,159100003.0
2005-07-22 10:51:00,1.56262,1.56293,1.56262,1.56293,493199994.0
2005-07-22 10:52:00,1.56275,1.56302,1.56275,1.56283,212299997.0
2005-07-22 10:53:00,1.56303,1.56305,1.56288,1.56298,175900000.0
2005-07-22 10:54:00,1.56289,1.56305,1.56284,1.56292,401700001.0
2005-07-22 10:55:00,1.56285,1.56297,1.56271,1.56274,433600002.0
2005-07-22 10:56:00,1.5628,1.56288,1.56264,1.56273,367999994.0
2005-07-22 10:57:00,1.56269,1.56285,1.56265,1.56281,219900000.0
2005-07-22 10:58:00,1.56276,1.56279,1.56265,1.56265,158700001.0
2005-07-22 10:59:00,1.56258,1.56275,1.56254,1.56265,125900001.0
2005-07-22 11:00:00,1.56265,1.56275,1.56249,1.56249,272600002.0
2005-07-22 11:01:00,1.56263,1.56263,1.56239,1.56251,180799998.0
2005-07-22 11:02:00,1.56263,1.56263,1.56245,1.56245,122899999.0
2005-07-22 11:03:00,1.56252,1.5626,1.56244,1.56245,165500000.0
2005-07-22 11:04:00,1.56245,1.56255,1.56222,1.56238,321700002.0
2005-07-22 11:05:00,1.56249,1.56265,1.56247,1.56251,206700000.0
2005-07-22 11:06:00,1.56231,1.5624,1.56222,1.56236,480400006.0
2005-07-22 11:07:00,1.56227,1.56241,1.56208,1.56229,342700003.0
2005-07-22 11:08:00,1.56208,1.56221,1.56204,1.56204,224500001.0
2005-07-22 11:09:00,1.56218,1.56239,1.56217,1.56236,273900002.0
2005-07-22 11:10:00,1.56219,1.5623,1.56213,1.56227,240100003.0
2005-07-22 11:11:00,1.56228,1.56239,1.56217,1.56225,281599997.0
2005-07-22 11:12:00,1.56226,1.56238,1.56218,1.56231,368200001.0
2005-07-22 11:13:00,1.5624,1.5624,1.56217,1.5623,314700001.0
2005-07-22 11:14:00,1.56229,1.56233,1.56215,1.56226,377000003.0
2005-07-22 11:15:00,1.56219,1.56235,1.56212,1.56235,247500001.0
2005-07-22 11:16:00,1.56223,1.56256,1.56222,1.56243,284499998.0
2005-07-22 11:17:00,1.56229,1.5625,1.56229,1.56246,298900003.0
2005-07-22 11:18:00,1.56241,1.56263,1.56241,1.56263,223700001.0
2005-07-22 11:19:00,1.56261,1.56269,1.56253,1.56261,290300001.0
2005-07-22 11:20:00,1.56261,1.56264,1.56246,1.56248,319200000.0
2005-07-22 11:21:00,1.56267,1.56273,1.56252,1.56267,366900002.0
2005-07-22 11:22:00,1.56251,1.5626,1.56235,1.56235,196499999.0
2005-07-22 11:23:00,1.5624,1.56259,1.56234,1.56246,209800001.0
2005-07-22 11:24:00,1.56246,1.56258,1.56233,1.56247,250099998.0
2005-07-22 11:25:00,1.5626,1.56265,1.5623,1.56255,275600001.0
2005-07-22 11:26:00,1.5624,1.56298,1.56235,1.56283,191700001.0
2005-07-22 11:27:00,1.5625,1.56265,1.56249,1.56265,355400008.0
2005-07-22 11:28:00,1.56253,1.56278,1.56253,1.56278,210099995.0
2005-07-22 11:29:00,1.5628,1.56285,1.56258,1.56258,396100000.0
2005-07-22 11:30:00,1.56267,1.56267,1.56242,1.56245,321000001.0
2005-07-22 11:31:00,1.56266,1.56266,1.56243,1.56243,357100000.0
2005-07-22 11:32:00,1.56253,1.56255,1.56232,1.56244,574100005.0
2005-07-22 11:33:00,1.56255,1.56257,1.56242,1.5625,369899997.0
2005-07-22 11:34:00,1.5625,1.56255,1.56232,1.5624,346099999.0
2005-07-22 11:35:00,1.56266,1.56298,1.56249,1.56266,327500001.0
2005-07-22 11:36:00,1.56257,1.56261,1.56242,1.5625,396200001.0
2005-07-22 11:37:00,1.56255,1.56256,1.56237,1.56237,244800002.0
2005-07-22 11:38:00,1.56253,1.56253,1.56235,1.56242,348400007.0
2005-07-22 11:39:00,1.56216,1.56239,1.56186,1.56189,302600000.0
2005-07-22 11:40:00,1.56184,1.56239,1.56184,1.56239,346599998.0
2005-07-22 11:41:00,1.56229,1.56243,1.56219,1.56237,303799999.0
2005-07-22 11:42:00,1.5623,1.56246,1.56217,1.56238,222099998.0
2005-07-22 11:43:00,1.56239,1.56246,1.56226,1.56229,439800003.0
2005-07-22 11:44:00,1.56235,1.56238,1.56217,1.56225,98800001.0
2005-07-22 11:45:00,1.56223,1.56245,1.56222,1.56238,271399996.0
2005-07-22 11:46:00,1.56242,1.56242,1.56217,1.56217,54400000.0
2005-07-22 11:47:00,1.56209,1.56231,1.56203,1.56213,459400001.0
2005-07-22 11:48:00,1.56216,1.5623,1.56206,1.56227,211299999.0
2005-07-22 11:49:00,1.56206,1.56238,1.56206,1.56209,381299998.0
2005-07-22 11:50:00,1.56221,1.56242,1.56221,1.56234,310200003.0
2005-07-22 11:51:00,1.56219,1.56239,1.56209,1.56238,319699998.0
2005-07-22 11:52:00,1.56235,1.56245,1.56219,1.56238,293999998.0
2005-07-22 11:53:00,1.56237,1.56252,1.56233,1.56252,290500002.0
2005-07-22 11:54:00,1.56259,1.56267,1.56243,1.56243,338500001.0
2005-07-22 11:55:00,1.56262,1.56278,1.56247,1.56259,401999999.0
2005-07-22 11:56:00,1.56267,1.56275,1.5625,1.56267,219099999.0
2005-07-22 11:57:00,1.56233,1.56316,1.56233,1.56304,543800001.0
2005-07-22 11:58:00,1.56265,1.56275,1.5625,1.5627,442599991.0
2005-07-22 11:59:00,1.56268,1.56286,1.5626,1.56279,338600001.0
2005-07-22 12:00:00,1.5625,1.56291,1.56243,1.56279,348600003.0
2005-07-22 12:01:00,1.56275,1.56283,1.5626,1.56265,381200001.0
2005-07-22 12:02:00,1.56271,1.56293,1.56265,1.56293,371700004.0
2005-07-22 12:03:00,1.56279,1.56293,1.5626,1.56293,453399999.0
2005-07-22 12:04:00,1.56273,1.56325,1.56253,1.56306,210699999.0
2005-07-22 12:05:00,1.56292,1.56292,1.56274,1.56274,309899994.0
2005-07-22 12:06:00,1.56295,1.56295,1.56262,1.56277,202500002.0
2005-07-22 12:07:00,1.5629,1.56295,1.56272,1.56272,186000001.0
2005-07-22 12:08:00,1.56291,1.56291,1.56266,1.56273,340000002.0
2005-07-22 12:09:00,1.5627,1.56286,1.56262,1.5628,390899999.0
2005-07-22 12:10:00,1.56273,1.56282,1.56251,1.56269,134100002.0
2005-07-22 12:11:00,1.56259,1.56275,1.56244,1.56254,473900006.0
2005-07-22 12:12:00,1.56252,1.56261,1.56244,1.56245,293599998.0
2005-07-22 12:13:00,1.56253,1.56267,1.56253,1.56267,41500000.0
2005-07-22 12:14:00,1.56262,1.56274,1.56253,1.56262,277000000.0
2005-07-22 12:15:00,1.56257,1.56265,1.56244,1.56265,254300001.0
2005-07-22 12:16:00,1.56242,1.56265,1.56242,1.5626,176500004.0
2005-07-22 12:17:00,1.56261,1.56273,1.56256,1.56267,239000001.0
2005-07-22 12:18:00,1.5626,1.56265,1.56244,1.56244,380800001.0
2005-07-22 12:19:00,1.56261,1.56271,1.56257,1.56257,384199997.0
2005-07-22 12:20:00,1.5626,1.5626,1.5625,1.5625,16300000.0
2005-07-22 12:21:00,1.56247,1.56264,1.56239,1.56259,263699999.0
2005-07-22 12:22:00,1.56259,1.56264,1.56241,1.56252,232900001.0
2005-07-22 12:23:00,1.5625,1.56265,1.56237,1.56253,124199999.0
2005-07-22 12:24:00,1.56247,1.56262,1.56247,1.56262,299599994.0
2005-07-22 12:25:00,1.56263,1.56263,1.56235,1.56236,307799998.0
2005-07-22 12:26:00,1.56247,1.56262,1.56242,1.56259,295000003.0
2005-07-22 12:27:00,1.56258,1.56258,1.56238,1.56246,304199997.0
2005-07-22 12:28:00,1.56248,1.56264,1.56232,1.56251,434200005.0
2005-07-22 12:29:00,1.5626,1.56265,1.56244,1.56244,170200001.0
2005-07-22 12:30:00,1.56256,1.56259,1.56238,1.56244,371400001.0
2005-07-22 12:31:00,1.56267,1.56273,1.5625,1.56265,299700001.0
2005-07-22 12:32:00,1.56268,1.56284,1.56262,1.5627,388400007.0
2005-07-22 12:33:00,1.56267,1.56279,1.5626,1.56267,275900000.0
2005-07-22 12:34:00,1.56261,1.56273,1.56259,1.56267,40000000.0
2005-07-22 12:35:00,1.56256,1.56271,1.56255,1.56255,293300000.0
2005-07-22 12:36:00,1.56257,1.5627,1.56241,1.56253,190699997.0
2005-07-22 12:37:00,1.56254,1.5627,1.56254,1.56263,284899997.0
2005-07-22 12:38:00,1.5626,1.56271,1.56251,1.56252,364999997.0
2005-07-22 12:39:00,1.5627,1.56277,1.56251,1.56266,230000003.0
2005-07-22 12:40:00,1.56273,1.56273,1.56243,1.56256,225700000.0
2005-07-22 12:41:00,1.56264,1.56283,1.56253,1.56266,184899997.0
2005-07-22 12:42:00,1.56258,1.56273,1.56254,1.56266,488200004.0
2005-07-22 12:43:00,1.56272,1.56278,1.56251,1.56266,412399997.0
2005-07-22 12:44:00,1.56266,1.56279,1.56251,1.56269,104900000.0
2005-07-22 12:45:00,1.56257,1.56275,1.56257,1.56265,253300001.0
2005-07-22 12:46:00,1.5626,1.56281,1.56236,1.56248,397200000.0
2005-07-22 12:47:00,1.56256,1.56275,1.56255,1.56263,448699996.0
2005-07-22 12:48:00,1.56249,1.56275,1.56249,1.56275,292400001.0
2005-07-22 12:49:00,1.56278,1.56284,1.56262,1.56278,255500001.0
2005-07-22 12:50:00,1.56284,1.56293,1.56259,1.56278,392100008.0
2005-07-22 12:51:00,1.56267,1.56274,1.56258,1.56265,205799997.0
2005-07-22 12:52:00,1.56244,1.56268,1.56219,1.56253,399200004.0
2005-07-22 12:53:00,1.56274,1.56283,1.5626,1.56272,444800004.0
2005-07-22 12:54:00,1.56264,1.56279,1.56264,1.56273,256499996.0
2005-07-22 12:55:00,1.56259,1.56278,1.56259,1.56278,138900000.0
2005-07-22 12:56:00,1.56261,1.56292,1.56261,1.56283,298800005.0
2005-07-22 12:57:00,1.56279,1.56319,1.56279,1.56319,294800003.0
2005-07-22 12:58:00,1.56303,1.56321,1.56296,1.56312,255500003.0
2005-07-22 12:59:00,1.56291,1.56318,1.56291,1.56316,162100000.0
2005-07-22 13:00:00,1.56312,1.56331,1.56312,1.56323,414899997.0
2005-07-22 13:01:00,1.56315,1.56322,1.56304,1.56312,111899999.0
2005-07-22 13:02:00,1.56308,1.56315,1.56291,1.56305,211099999.0
2005-07-22 13:03:00,1.56312,1.56315,1.56294,1.56308,196300002.0
2005-07-22 13:04:00,1.56295,1.56317,1.56286,1.56309,206100000.0
2005-07-22 13:05:00,1.56303,1.56317,1.56298,1.56312,288099994.0
2005-07-22 13:06:00,1.5629,1.56315,1.5629,1.56295,168000000.0
2005-07-22 13:07:00,1.56313,1.56324,1.56301,1.56301,270000001.0
2005-07-22 13:08:00,1.5633,1.56353,1.56306,1.56306,182400001.0
2005-07-22 13:09:00,1.56309,1.56323,1.563,1.56314,316800001.0
2005-07-22 13:10:00,1.56313,1.56324,1.563,1.56304,191800003.0
2005-07-22 13:11:00,1.56312,1.56319,1.56304,1.56314,102199998.0
2005-07-22 13:12:00,1.56322,1.56326,1.56301,1.56311,180600003.0
2005-07-22 13:13:00,1.56308,1.56323,1.56302,1.56311,252000001.0
2005-07-22 13:14:00,1.56318,1.56318,1.56299,1.56306,277900001.0
2005-07-22 13:15:00,1.56303,1.56322,1.56298,1.56312,201800003.0
2005-07-22 13:16:00,1.56308,1.56311,1.5629,1.5629,354400000.0
2005-07-22 13:17:00,1.56302,1.56307,1.56294,1.563,300400002.0
2005-07-22 13:18:00,1.56282,1.56306,1.56279,1.56293,272600000.0
2005-07-22 13:19:00,1.56292,1.56292,1.56272,1.56272,45700000.0
2005-07-22 13:20:00,1.56294,1.56305,1.5629,1.563,112699999.0
2005-07-22 13:21:00,1.56286,1.56324,1.56274,1.56294,180500002.0
2005-07-22 13:22:00,1.56298,1.56305,1.56289,1.56305,343899998.0
2005-07-22 13:23:00,1.56292,1.56302,1.56265,1.56282,330300005.0
2005-07-22 13:24:00,1.56285,1.56295,1.56271,1.56286,229600001.0
2005-07-22 13:25:00,1.563,1.56312,1.56278,1.56293,270200002.0
2005-07-22 13:26:00,1.56292,1.56303,1.56273,1.56273,266200001.0
2005-07-22 13:27:00,1.56285,1.56295,1.56272,1.56279,253400003.0
2005-07-22 13:28:00,1.5627,1.56295,1.5627,1.56295,205000001.0
2005-07-22 13:29:00,1.56271,1.56295,1.56271,1.56293,278700001.0
2005-07-22 13:30:00,1.56289,1.56293,1.56274,1.56282,315600000.0
2005-07-22 13:31:00,1.56281,1.56281,1.56264,1.56265,366300002.0
2005-07-22 13:32:00,1.56268,1.56278,1.56258,1.56265,299500005.0
2005-07-22 13:33:00,1.56277,1.56285,1.56261,1.56265,327299999.0
2005-07-22 13:34:00,1.56288,1.56289,1.56265,1.56277,331099998.0
2005-07-22 13:35:00,1.56279,1.56291,1.56274,1.56285,466600002.0
2005-07-22 13:36:00,1.56286,1.56295,1.56268,1.56282,108700000.0
2005-07-22 13:37:00,1.56278,1.56299,1.56268,1.56282,313700001.0
2005-07-22 13:38:00,1.5629,1.563,1.56281,1.5629,262999997.0
2005-07-22 13:39:00,1.56276,1.56283,1.5626,1.56283,172900000.0
2005-07-22 13:40:00,1.56285,1.56291,1.56267,1.56269,322400001.0
2005-07-22 13:41:00,1.56288,1.563,1.56272,1.56295,351800005.0
2005-07-22 13:42:00,1.56292,1.56302,1.56284,1.56294,168500002.0
2005-07-22 13:43:00,1.56308,1.56309,1.56288,1.56293,356899998.0
2005-07-22 13:44:00,1.56295,1.56308,1.56284,1.56302,376999999.0
2005-07-22 13:45:00,1.56285,1.563,1.56285,1.563,51100000.0
2005-07-22 13:46:00,1.56307,1.5632,1.56291,1.56309,251300000.0
2005-07-22 13:47:00,1.56323,1.56333,1.56303,1.56303,294900002.0
2005-07-22 13:48:00,1.56323,1.56335,1.56305,1.5633,532999994.0
2005-07-22 13:49:00,1.56337,1.56342,1.56323,1.56333,155000000.0
2005-07-22 13:50:00,1.5632,1.56333,1.56315,1.56328,420299997.0
2005-07-22 13:51:00,1.56313,1.56337,1.56312,1.5633,387800001.0
2005-07-22 13:52:00,1.56315,1.56327,1.56315,1.56323,47700000.0
2005-07-22 13:53:00,1.56326,1.56329,1.56314,1.56314,147199998.0
2005-07-22 13:54:00,1.56325,1.56333,1.56307,1.56326,333100000.0
2005-07-22 13:55:00,1.56358,1.56358,1.56318,1.56331,433000005.0
2005-07-22 13:56:00,1.56326,1.56333,1.56307,1.56325,109300000.0
2005-07-22 13:57:00,1.56339,1.56364,1.56328,1.56352,388399992.0
2005-07-22 13:58:00,1.56318,1.56332,1.56317,1.56325,118199998.0
2005-07-22 13:59:00,1.56294,1.56315,1.56293,1.56315,181199999.0
2005-07-22 14:00:00,1.56307,1.56309,1.56298,1.563,241800000.0
2005-07-22 14:01:00,1.56296,1.56317,1.56288,1.56306,295399997.0
2005-07-22 14:02:00,1.5631,1.56326,1.56305,1.56312,590300003.0
2005-07-22 14:03:00,1.56327,1.56328,1.56273,1.56309,354800002.0
2005-07-22 14:04:00,1.56316,1.56323,1.56303,1.56306,351199996.0
2005-07-22 14:05:00,1.56319,1.56321,1.56315,1.56315,94199999.0
2005-07-22 14:06:00,1.56329,1.56341,1.56317,1.56327,294099995.0
2005-07-22 14:07:00,1.56341,1.56348,1.56329,1.56336,289900002.0
2005-07-22 14:08:00,1.56334,1.56348,1.56328,1.56339,182799999.0
2005-07-22 14:09:00,1.5633,1.56345,1.56328,1.56338,251400002.0
2005-07-22 14:10:00,1.56332,1.5635,1.56332,1.56347,320999999.0
2005-07-22 14:11:00,1.56336,1.56351,1.56333,1.56348,266299999.0
2005-07-22 14:12:00,1.56339,1.56362,1.56323,1.56343,379500006.0
2005-07-22 14:13:00,1.56357,1.56357,1.56329,1.56347,262899997.0
2005-07-22 14:14:00,1.56343,1.56351,1.56328,1.56339,420400003.0
2005-07-22 14:15:00,1.56343,1.56347,1.56335,1.56335,45300000.0
2005-07-22 14:16:00,1.5635,1.5635,1.56331,1.56331,89500000.0
2005-07-22 14:17:00,1.5631,1.5634,1.5631,1.56322,206400000.0
2005-07-22 14:18:00,1.56326,1.56333,1.5631,1.56317,300899999.0
2005-07-22 14:19:00,1.56326,1.56333,1.56311,1.56321,383899997.0
2005-07-22 14:20:00,1.5632,1.56324,1.56294,1.56324,443400000.0
2005-07-22 14:21:00,1.56325,1.56348,1.56321,1.56324,417999997.0
2005-07-22 14:22:00,1.56318,1.56341,1.56316,1.56326,259000001.0
2005-07-22 14:23:00,1.56337,1.56347,1.56326,1.56326,300700000.0
2005-07-22 14:24:00,1.56334,1.56343,1.5632,1.56338,324899998.0
2005-07-22 14:25:00,1.56343,1.56345,1.56323,1.56338,404000005.0
2005-07-22 14:26:00,1.56332,1.56345,1.56315,1.56327,399800004.0
2005-07-22 14:27:00,1.56328,1.56345,1.56306,1.56345,331000006.0
2005-07-22 14:28:00,1.56313,1.56338,1.56313,1.56327,272599999.0
2005-07-22 14:29:00,1.56327,1.56327,1.56307,1.56307,367599998.0
2005-07-22 14:30:00,1.56303,1.56303,1.5627,1.5627,316100004.0
2005-07-22 14:31:00,1.56285,1.56303,1.56282,1.56282,113700000.0
2005-07-22 14:32:00,1.56308,1.56319,1.56299,1.56305,534400000.0
2005-07-22 14:33:00,1.56291,1.56313,1.56291,1.56313,316000002.0
2005-07-22 14:34:00,1.563,1.56312,1.56288,1.56304,161100001.0
2005-07-22 14:35:00,1.56297,1.56318,1.5628,1.563,439000000.0
2005-07-22 14:36:00,1.56314,1.56336,1.56305,1.56324,293100001.0
2005-07-22 14:37:00,1.56322,1.56322,1.56302,1.56302,314500001.0
2005-07-22 14:38:00,1.56305,1.56305,1.56288,1.56288,107200000.0
2005-07-22 14:39:00,1.56298,1.563,1.56282,1.56282,368900002.0
2005-07-22 14:40:00,1.56305,1.56322,1.56298,1.56298,285400001.0
2005-07-22 14:41:00,1.56303,1.56315,1.56301,1.56302,201100002.0
2005-07-22 14:42:00,1.56319,1.56324,1.56297,1.56316,246000002.0
2005-07-22 14:43:00,1.5632,1.56325,1.56296,1.56317,310400001.0
2005-07-22 14:44:00,1.56319,1.5632,1.56292,1.56292,296099996.0
2005-07-22 14:45:00,1.56305,1.56323,1.56301,1.56301,378900000.0
2005-07-22 14:46:00,1.56298,1.56314,1.56295,1.5631,350600001.0
2005-07-22 14:47:00,1.563,1.56315,1.56297,1.56315,195700004.0
2005-07-22 14:48:00,1.56293,1.56315,1.56293,1.56315,64700002.0
2005-07-22 14:49:00,1.56287,1.56316,1.56287,1.56311,242700000.0
2005-07-22 14:50:00,1.56311,1.56323,1.56298,1.56323,284900001.0
2005-07-22 14:51:00,1.56305,1.56318,1.56282,1.56311,292899998.0
2005-07-22 14:52:00,1.56333,1.5635,1.56303,1.5634,349499999.0
2005-07-22 14:53:00,1.56312,1.56323,1.56299,1.56299,274200002.0
2005-07-22 14:54:00,1.56323,1.56323,1.56298,1.56317,218499997.0
2005-07-22 14:55:00,1.56302,1.56325,1.56302,1.56318,100099998.0
2005-07-22 14:56:00,1.56313,1.56321,1.56307,1.56314,7100000.0
2005-07-22 14:57:00,1.56302,1.56311,1.56297,1.56307,350900000.0
2005-07-22 14:58:00,1.56299,1.56308,1.56289,1.563,350100002.0
2005-07-22 14:59:00,1.56295,1.56317,1.56289,1.56315,265599999.0
2005-07-22 15:00:00,1.56325,1.56325,1.5631,1.56317,284400005.0
2005-07-22 15:01:00,1.56312,1.56324,1.563,1.563,431100002.0
2005-07-22 15:02:00,1.56323,1.56323,1.56302,1.56302,142900000.0
2005-07-22 15:03:00,1.56312,1.56322,1.56303,1.56308,266700000.0
2005-07-22 15:04:00,1.56321,1.56328,1.56305,1.56316,268799995.0
2005-07-22 15:05:00,1.5632,1.5634,1.56313,1.56326,187999999.0
2005-07-22 15:06:00,1.56323,1.56345,1.56313,1.5634,465400003.0
2005-07-22 15:07:00,1.56327,1.56335,1.56306,1.56306,197699999.0
2005-07-22 15:08:00,1.5631,1.5631,1.56278,1.56278,121600001.0
2005-07-22 15:09:00,1.56309,1.56319,1.56293,1.563,224499998.0
2005-07-22 15:10:00,1.56289,1.56305,1.56278,1.56284,212600000.0
2005-07-22 15:11:00,1.56287,1.56304,1.56287,1.56304,211800002.0
2005-07-22 15:12:00,1.56297,1.56305,1.5629,1.56294,245699997.0
2005-07-22 15:13:00,1.56301,1.56313,1.56295,1.56303,189100004.0
2005-07-22 15:14:00,1.5631,1.56312,1.56292,1.56298,401399995.0
2005-07-22 15:15:00,1.56298,1.56312,1.56288,1.56303,431899995.0
2005-07-22 15:16:00,1.56315,1.56315,1.5631,1.5631,3200000.0
2005-07-22 15:17:00,1.563,1.5631,1.56288,1.56303,117399999.0
2005-07-22 15:18:00,1.56292,1.56299,1.5627,1.5629,335100003.0
2005-07-22 15:19:00,1.56298,1.56298,1.56271,1.56275,265999997.0
2005-07-22 15:20:00,1.56274,1.56285,1.56266,1.56285,271100003.0
2005-07-22 15:21:00,1.56262,1.56285,1.56262,1.56282,231200004.0
2005-07-22 15:22:00,1.56278,1.56293,1.56263,1.56293,278000000.0
2005-07-22 15:23:00,1.56283,1.56288,1.56248,1.56248,227000002.0
2005-07-22 15:24:00,1.56275,1.56287,1.56263,1.56265,304400005.0
2005-07-22 15:25:00,1.56273,1.5628,1.5626,1.56277,397100002.0
2005-07-22 15:26:00,1.5627,1.5628,1.5627,1.5628,106200002.0
2005-07-22 15:27:00,1.56279,1.56291,1.56267,1.56281,240500000.0
2005-07-22 15:28:00,1.56266,1.56288,1.56266,1.56288,269000002.0
2005-07-22 15:29:00,1.56283,1.56292,1.56261,1.56275,363300000.0
2005-07-22 15:30:00,1.5628,1.56294,1.56265,1.56283,246000001.0
2005-07-22 15:31:00,1.56289,1.56309,1.56278,1.56299,313499999.0
2005-07-22 15:32:00,1.56295,1.56312,1.5629,1.56312,103199999.0
2005-07-22 15:33:00,1.56317,1.56318,1.56299,1.56312,384699998.0
2005-07-22 15:34:00,1.56305,1.56313,1.56283,1.563,195900002.0
2005-07-22 15:35:00,1.56315,1.56326,1.56305,1.56318,311200000.0
2005-07-22 15:36:00,1.56323,1.56336,1.56304,1.56321,365099998.0
2005-07-22 15:37:00,1.56329,1.56331,1.56308,1.56308,206999998.0
2005-07-22 15:38:00,1.56314,1.56326,1.56306,1.56317,299500006.0
2005-07-22 15:39:00,1.5633,1.56342,1.56326,1.56336,68800000.0
2005-07-22 15:40:00,1.56339,1.56349,1.56309,1.56335,389500000.0
2005-07-22 15:41:00,1.56326,1.56341,1.56326,1.56341,27200000.0
2005-07-22 15:42:00,1.56342,1.56352,1.56328,1.56333,306000000.0
2005-07-22 15:43:00,1.56326,1.56333,1.56313,1.56327,343699998.0
2005-07-22 15:44:00,1.56329,1.56333,1.56318,1.56326,131400000.0
2005-07-22 15:45:00,1.56324,1.56343,1.56319,1.56334,247600003.0
2005-07-22 15:46:00,1.56316,1.56345,1.56316,1.5634,203699999.0
2005-07-22 15:47:00,1.56342,1.56342,1.56322,1.56325,304500000.0
2005-07-22 15:48:00,1.56327,1.5634,1.56315,1.56339,387600001.0
2005-07-22 15:49:00,1.5632,1.56351,1.5632,1.56351,177400001.0
2005-07-22 15:50:00,1.56347,1.56347,1.56323,1.56334,265599998.0
2005-07-22 15:51:00,1.56346,1.56364,1.5634,1.56355,266000002.0
2005-07-22 15:52:00,1.56356,1.56373,1.56356,1.56364,227700001.0
2005-07-22 15:53:00,1.56367,1.56367,1.56338,1.56338,197400000.0
2005-07-22 15:54:00,1.56362,1.5638,1.56346,1.5637,262100001.0
2005-07-22 15:55:00,1.56368,1.56372,1.56355,1.56365,100300002.0
2005-07-22 15:56:00,1.56357,1.5638,1.56355,1.56375,396600001.0
2005-07-22 15:57:00,1.56359,1.5638,1.56359,1.56378,217000001.0
2005-07-22 15:58:00,1.56376,1.56388,1.56366,1.56377,301000004.0
2005-07-22 15:59:00,1.56383,1.56383,1.56364,1.56364,122900001.0
2005-07-22 16:00:00,1.56362,1.56375,1.56362,1.56375,99800002.0
2005-07-22 16:01:00,1.56363,1.56373,1.56346,1.56363,355200005.0
2005-07-22 16:02:00,1.56375,1.56375,1.56352,1.5636,201999999.0
2005-07-22 16:03:00,1.5637,1.56381,1.56349,1.56375,397800000.0
2005-07-22 16:04:00,1.56351,1.56368,1.56349,1.56352,196499997.0
2005-07-22 16:05:00,1.56365,1.56365,1.56345,1.5635,161399999.0
2005-07-22 16:06:00,1.56353,1.56369,1.5634,1.56361,225200002.0
2005-07-22 16:07:00,1.56362,1.56372,1.56341,1.56355,255300000.0
2005-07-22 16:08:00,1.56374,1.56385,1.56371,1.56383,225800003.0
2005-07-22 16:09:00,1.56387,1.56387,1.56368,1.56385,401299996.0
2005-07-22 16:10:00,1.56377,1.56385,1.56355,1.56376,268600006.0
2005-07-22 16:11:00,1.5637,1.56385,1.56363,1.56383,240300000.0
2005-07-22 16:12:00,1.56381,1.56398,1.56381,1.56397,226200001.0
2005-07-22 16:13:00,1.56376,1.56415,1.56376,1.56408,353299999.0
2005-07-22 16:14:00,1.56408,1.56423,1.56382,1.56413,462799999.0
2005-07-22 16:15:00,1.56411,1.56426,1.56388,1.5641,332300005.0
2005-07-22 16:16:00,1.56402,1.56431,1.56402,1.56418,542700002.0
2005-07-22 16:17:00,1.56402,1.56415,1.56392,1.56411,289700003.0
2005-07-22 16:18:00,1.5641,1.5641,1.56384,1.56395,181599995.0
2005-07-22 16:19:00,1.56392,1.5641,1.56387,1.56392,278699999.0
2005-07-22 16:20:00,1.5641,1.5642,1.56397,1.56417,311300001.0
2005-07-22 16:21:00,1.56403,1.56405,1.56382,1.56405,351900006.0
2005-07-22 16:22:00,1.56398,1.564,1.56386,1.56389,92799998.0
2005-07-22 16:23:00,1.5641,1.56417,1.56402,1.56408,174999997.0
2005-07-22 16:24:00,1.56391,1.56428,1.56391,1.56419,267900000.0
2005-07-22 16:25:00,1.56423,1.56436,1.56411,1.56427,200799998.0
2005-07-22 16:26:00,1.56425,1.56425,1.56389,1.56411,234700003.0
2005-07-22 16:27:00,1.56398,1.56419,1.56392,1.56403,230899997.0
2005-07-22 16:28:00,1.56398,1.56403,1.56378,1.56378,214099999.0
2005-07-22 16:29:00,1.56376,1.56394,1.56368,1.56394,212400000.0
2005-07-22 16:30:00,1.56359,1.56393,1.56359,1.56393,276399998.0
2005-07-22 16:31:00,1.56394,1.56408,1.56372,1.56396,279900001.0
2005-07-22 16:32:00,1.56413,1.56413,1.56401,1.56401,40800000.0
2005-07-22 16:33:00,1.56383,1.56402,1.5638,1.5638,148800001.0
2005-07-22 16:34:00,1.564,1.56409,1.5639,1.56401,363899998.0
2005-07-22 16:35:00,1.56381,1.56395,1.56375,1.5639,355400000.0
2005-07-22 16:36:00,1.56386,1.56399,1.56372,1.56382,483499995.0
2005-07-22 16:37:00,1.5639,1.56407,1.56387,1.56398,265100000.0
2005-07-22 16:38:00,1.56379,1.56401,1.56377,1.56395,577800002.0
2005-07-22 16:39:00,1.56363,1.56373,1.56363,1.56372,32100000.0
2005-07-22 16:40:00,1.56356,1.56372,1.56354,1.56359,191000000.0
2005-07-22 16:41:00,1.56358,1.56358,1.56338,1.56338,343700004.0
2005-07-22 16:42:00,1.56356,1.56371,1.56343,1.56361,374400000.0
2005-07-22 16:43:00,1.56344,1.5636,1.56326,1.56345,55200000.0
2005-07-22 16:44:00,1.56353,1.56376,1.56346,1.56357,433399998.0
2005-07-22 16:45:00,1.5636,1.56368,1.56343,1.56355,325199997.0
2005-07-22 16:46:00,1.5637,1.5637,1.56344,1.56357,179700003.0
2005-07-22 16:47:00,1.56346,1.56372,1.56342,1.56372,329699998.0
2005-07-22 16:48:00,1.56373,1.56373,1.56351,1.56353,241200000.0
2005-07-22 16:49:00,1.56359,1.56367,1.56351,1.56358,120600003.0
2005-07-22 16:50:00,1.56354,1.56372,1.56348,1.56359,215499999.0
2005-07-22 16:51:00,1.56367,1.56376,1.56343,1.56343,227000003.0
2005-07-22 16:52:00,1.56369,1.56373,1.56357,1.56357,221299999.0
2005-07-22 16:53:00,1.5634,1.56363,1.5634,1.56359,181699999.0
2005-07-22 16:54:00,1.56351,1.5637,1.56337,1.56344,403600009.0
2005-07-22 16:55:00,1.56355,1.56363,1.56339,1.56357,334400000.0
2005-07-22 16:56:00,1.56349,1.5636,1.56334,1.56343,289300003.0
2005-07-22 16:57:00,1.56342,1.56353,1.56337,1.5634,219600000.0
2005-07-22 16:58:00,1.5633,1.56347,1.56312,1.56325,205699997.0
2005-07-22 16:59:00,1.56345,1.56358,1.56327,1.5635,95699998.0
2005-07-22 17:00:00,1.56336,1.56355,1.56332,1.56354,382799998.0
2005-07-22 17:01:00,1.56342,1.56352,1.56322,1.56352,269299998.0
2005-07-22 17:02:00,1.56343,1.56355,1.56338,1.56354,353800001.0
2005-07-22 17:03:00,1.56351,1.5636,1.56327,1.56342,251499999.0
2005-07-22 17:04:00,1.56352,1.56361,1.56324,1.56324,393299996.0
2005-07-22 17:05:00,1.56352,1.56363,1.56335,1.56349,272700002.0
2005-07-22 17:06:00,1.56347,1.56356,1.56341,1.5635,345099998.0
2005-07-22 17:07:00,1.56355,1.56355,1.56336,1.56339,192700002.0
2005-07-22 17:08:00,1.56337,1.56355,1.56329,1.56355,257700002.0
2005-07-22 17:09:00,1.5635,1.56355,1.56341,1.56348,148599998.0
2005-07-22 17:10:00,1.56342,1.56365,1.56341,1.56355,175900002.0
2005-07-22 17:11:00,1.56363,1.56363,1.56342,1.56353,107199999.0
2005-07-22 17:12:00,1.5636,1.56363,1.56343,1.56353,342200001.0
2005-07-22 17:13:00,1.56352,1.56361,1.56341,1.56351,302300002.0
2005-07-22 17:14:00,1.56348,1.56355,1.56337,1.5635,194200000.0
2005-07-22 17:15:00,1.56343,1.56352,1.56323,1.56335,108800000.0
2005-07-22 17:16:00,1.56323,1.56349,1.56323,1.56349,427199999.0
2005-07-22 17:17:00,1.56343,1.56351,1.56325,1.56342,188400000.0
2005-07-22 17:18:00,1.5634,1.56348,1.56324,1.56327,293000001.0
2005-07-22 17:19:00,1.5635,1.5636,1.5634,1.56353,399199998.0
2005-07-22 17:20:00,1.56357,1.56369,1.56346,1.56351,363300002.0
2005-07-22 17:21:00,1.5636,1.56379,1.56356,1.56371,184600000.0
2005-07-22 17:22:00,1.56361,1.56379,1.56356,1.56379,249200000.0
2005-07-22 17:23:00,1.56355,1.56372,1.56351,1.56362,248400002.0
2005-07-22 17:24:00,1.56378,1.56382,1.56354,1.56354,258599999.0
2005-07-22 17:25:00,1.56368,1.56371,1.56362,1.56364,159199999.0
2005-07-22 17:26:00,1.56365,1.56365,1.5636,1.5636,29600001.0
2005-07-22 17:27:00,1.5636,1.56367,1.56352,1.56359,188399999.0
2005-07-22 17:28:00,1.56363,1.56363,1.56341,1.5636,401199994.0
2005-07-22 17:29:00,1.56359,1.56363,1.56344,1.56362,352300002.0
2005-07-22 17:30:00,1.56327,1.56351,1.56327,1.56351,111800000.0
2005-07-22 17:31:00,1.56336,1.56351,1.5633,1.56347,393400003.0
2005-07-22 17:32:00,1.56326,1.56352,1.56326,1.56336,191899999.0
2005-07-22 17:33:00,1.56336,1.56353,1.5633,1.56353,259700003.0
2005-07-22 17:34:00,1.56356,1.56358,1.56339,1.56345,231599997.0
2005-07-22 17:35:00,1.56352,1.5636,1.56328,1.56342,369500003.0
2005-07-22 17:36:00,1.5634,1.56353,1.56322,1.56339,285400000.0
2005-07-22 17:37:00,1.56331,1.56355,1.56331,1.5635,272799998.0
2005-07-22 17:38:00,1.56352,1.56357,1.56338,1.56341,198900000.0
2005-07-22 17:39:00,1.56334,1.56351,1.56332,1.56345,198099998.0
2005-07-22 17:40:00,1.56317,1.56346,1.56317,1.56339,215099999.0
2005-07-22 17:41:00,1.56333,1.56338,1.56315,1.56318,321900000.0
2005-07-22 17:42:00,1.56348,1.56351,1.56332,1.56332,175000002.0
2005-07-22 17:43:00,1.5633,1.56342,1.56315,1.56323,318800006.0
2005-07-22 17:44:00,1.56312,1.56343,1.56312,1.56329,365899997.0
2005-07-22 17:45:00,1.56324,1.56328,1.56311,1.56311,462499998.0
2005-07-22 17:46:00,1.56317,1.5633,1.563,1.56322,265400002.0
2005-07-22 17:47:00,1.5633,1.56335,1.56322,1.56328,49299999.0
2005-07-22 17:48:00,1.5632,1.56332,1.56304,1.56323,125500000.0
2005-07-22 17:49:00,1.56326,1.56328,1.56304,1.56313,351999999.0
2005-07-22 17:50:00,1.56312,1.56341,1.56307,1.56341,368200005.0
2005-07-22 17:51:00,1.56344,1.56371,1.56339,1.56362,188799996.0
2005-07-22 17:52:00,1.56368,1.56377,1.56356,1.56367,392699998.0
2005-07-22 17:53:00,1.56357,1.56374,1.56347,1.56371,241900002.0
2005-07-22 17:54:00,1.56367,1.56397,1.56367,1.5638,315399998.0
2005-07-22 17:55:00,1.56383,1.56399,1.56378,1.56392,211200000.0
2005-07-22 17:56:00,1.56394,1.56402,1.56381,1.56381,146299998.0
2005-07-22 17:57:00,1.56388,1.564,1.56379,1.564,235599994.0
2005-07-22 17:58:00,1.56394,1.56426,1.56379,1.56413,210000004.0
2005-07-22 17:59:00,1.56419,1.56428,1.56403,1.56413,148600002.0
2005-07-22 18:00:00,1.56415,1.56426,1.56407,1.56419,469500006.0
2005-07-22 18:01:00,1.5642,1.5644,1.5642,1.5644,1814000005.0
2005-07-22 18:02:00,1.5642,1.5644,1.5642,1.5644,1814000005.0
2005-07-22 18:03:00,1.5644,1.5644,1.5642,1.5642,1814000005.0
2005-07-22 18:04:00,1.5644,1.5644,1.5642,1.5642,1814000005.0
2005-07-22 18:05:00,1.5642,1.5644,1.5642,1.5642,1814000005.0
2005-07-22 18:06:00,1.5644,1.5644,1.5642,1.5642,1814000005.0
2005-07-22 18:07:00,1.5642,1.5642,1.5642,1.5642,1814000005.0
2005-07-22 18:08:00,1.5644,1.5644,1.5642,1.5642,1814000005.0
2005-07-22 18:09:00,1.56391,1.5642,1.56384,1.5642,1814000005.0
2005-07-22 18:10:00,1.5644,1.5646,1.5644,1.5646,1616399998.0
2005-07-22 18:11:00,1.56402,1.56427,1.56398,1.56413,1616399998.0
2005-07-22 18:12:00,1.56414,1.56433,1.56407,1.56427,1930899995.0
2005-07-22 18:13:00,1.56421,1.5643,1.56402,1.56415,1338300001.0
2005-07-22 18:14:00,1.5644,1.5644,1.5642,1.5642,941600002.0
2005-07-22 18:15:00,1.56414,1.56423,1.564,1.56415,941600002.0
2005-07-22 18:16:00,1.5642,1.5642,1.564,1.564,1769500004.0
2005-07-22 18:17:00,1.56393,1.56402,1.56372,1.56387,1769500004.0
2005-07-22 18:18:00,1.5639,1.5641,1.56373,1.56395,861500000.0
2005-07-22 18:19:00,1.5641,1.56416,1.56383,1.5641,1979100006.0
2005-07-22 18:20:00,1.56416,1.56423,1.5639,1.56406,1830700007.0
2005-07-22 18:21:00,1.5642,1.5642,1.56387,1.56392,886499999.0
2005-07-22 18:22:00,1.56406,1.56409,1.56393,1.56393,648500009.0
2005-07-22 18:23:00,1.5642,1.5642,1.5642,1.5642,1079400010.0
2005-07-22 18:24:00,1.5642,1.5644,1.5642,1.5644,1079400010.0
2005-07-22 18:25:00,1.5642,1.5642,1.5642,1.5642,1079400010.0
2005-07-22 18:26:00,1.5644,1.5644,1.5642,1.5644,1079400010.0
2005-07-22 18:27:00,1.56423,1.5645,1.56407,1.56412,1079400010.0
2005-07-22 18:28:00,1.5644,1.5646,1.5644,1.5644,1811700002.0
2005-07-22 18:29:00,1.56423,1.56446,1.56419,1.5643,1811700002.0
2005-07-22 18:30:00,1.56427,1.56439,1.56417,1.56417,775400004.0
2005-07-22 18:31:00,1.56423,1.56442,1.56411,1.56442,1358400011.0
2005-07-22 18:32:00,1.56439,1.56439,1.56403,1.56405,1203100010.0
2005-07-22 18:33:00,1.5642,1.5644,1.5642,1.5642,1867500001.0
2005-07-22 18:34:00,1.5642,1.5644,1.5642,1.5642,1867500001.0
2005-07-22 18:35:00,1.56423,1.56423,1.56403,1.56416,1867500001.0
2005-07-22 18:36:00,1.56418,1.56427,1.564,1.56419,1342500009.0
2005-07-22 18:37:00,1.5642,1.56435,1.56409,1.56429,2062799991.0
2005-07-22 18:38:00,1.56432,1.56438,1.56413,1.56415,1492899994.0
2005-07-22 18:39:00,1.5643,1.56438,1.56419,1.56429,2036699992.0
2005-07-22 18:40:00,1.5644,1.5644,1.5642,1.5642,1266300009.0
2005-07-22 18:41:00,1.56405,1.56415,1.56392,1.564,1266300009.0
2005-07-22 18:42:00,1.5642,1.56435,1.56405,1.56412,1269700006.0
2005-07-22 18:43:00,1.56423,1.56423,1.56395,1.56399,376399999.0
2005-07-22 18:44:00,1.56412,1.5642,1.56385,1.56405,876599997.0
2005-07-22 18:45:00,1.56389,1.56408,1.5638,1.56406,574699994.0
2005-07-22 18:46:00,1.56393,1.56408,1.56369,1.56386,199800002.0
2005-07-22 18:47:00,1.56378,1.56393,1.56371,1.56389,204499999.0
2005-07-22 18:48:00,1.56389,1.56402,1.56382,1.56391,1178699992.0
2005-07-22 18:49:00,1.56397,1.56402,1.56376,1.56387,513500002.0
2005-07-22 18:50:00,1.56372,1.56388,1.56366,1.56379,669700004.0
2005-07-22 18:51:00,1.56371,1.56393,1.56361,1.56376,1492099992.0
2005-07-22 18:52:00,1.56337,1.56361,1.56324,1.56351,1391700009.0
2005-07-22 18:53:00,1.56361,1.56371,1.56337,1.56356,1287700010.0
2005-07-22 18:54:00,1.56352,1.56375,1.56352,1.56372,854199999.0
2005-07-22 18:55:00,1.56374,1.56374,1.56349,1.56352,1473300004.0
2005-07-22 18:56:00,1.56364,1.56371,1.56348,1.56359,1013400012.0
2005-07-22 18:57:00,1.56366,1.56383,1.56365,1.56383,723800007.0
2005-07-22 18:58:00,1.56376,1.56384,1.56346,1.56378,1172000004.0
2005-07-22 18:59:00,1.56382,1.56401,1.56372,1.56389,1569499995.0
2005-07-22 19:00:00,1.56388,1.56395,1.56378,1.5639,514900002.0
2005-07-22 19:01:00,1.56391,1.564,1.56377,1.564,383900000.0
2005-07-22 19:02:00,1.56373,1.56395,1.56357,1.56392,898800004.0
2005-07-22 19:03:00,1.5638,1.5639,1.5638,1.5639,464500004.0
2005-07-22 19:04:00,1.56373,1.56378,1.56362,1.56362,178700002.0
2005-07-22 19:05:00,1.56376,1.56378,1.56361,1.56368,618800001.0
2005-07-22 19:06:00,1.56367,1.56375,1.56347,1.56347,1820200005.0
2005-07-22 19:07:00,1.56342,1.56357,1.56335,1.56347,1048200001.0
2005-07-22 19:08:00,1.56349,1.56357,1.56336,1.56339,1659400002.0
2005-07-22 19:09:00,1.5634,1.56361,1.56335,1.56348,1184800008.0
2005-07-22 19:10:00,1.5634,1.56366,1.56333,1.56366,998200000.0
2005-07-22 19:11:00,1.56365,1.56365,1.56347,1.5635,1120700005.0
2005-07-22 19:12:00,1.56342,1.56359,1.56339,1.56359,912100011.0
2005-07-22 19:13:00,1.56359,1.56361,1.56342,1.56354,456799998.0
2005-07-22 19:14:00,1.56352,1.56371,1.56352,1.5636,354199996.0
2005-07-22 19:15:00,1.56348,1.56358,1.5634,1.56355,1135199994.0
2005-07-22 19:16:00,1.56355,1.56355,1.56336,1.56336,505699997.0
2005-07-22 19:17:00,1.56358,1.56372,1.56342,1.56342,834600000.0
2005-07-22 19:18:00,1.56361,1.56376,1.56359,1.56376,594399998.0
2005-07-22 19:19:00,1.56375,1.56383,1.56359,1.56367,1071200002.0
2005-07-22 19:20:00,1.56373,1.56374,1.56351,1.5636,1235900000.0
2005-07-22 19:21:00,1.56368,1.56374,1.56356,1.5636,1176199999.0
2005-07-22 19:22:00,1.56367,1.56367,1.56352,1.56352,148600001.0
2005-07-22 19:23:00,1.56354,1.56371,1.56351,1.56365,687499999.0
2005-07-22 19:24:00,1.56369,1.56379,1.56356,1.56369,570700001.0
2005-07-22 19:25:00,1.5636,1.56365,1.56346,1.56346,894100000.0
2005-07-22 19:26:00,1.5635,1.56363,1.5634,1.56352,1211800009.0
2005-07-22 19:27:00,1.56344,1.56369,1.56341,1.5635,1283099998.0
2005-07-22 19:28:00,1.56348,1.56355,1.56336,1.56336,440199995.0
2005-07-22 19:29:00,1.56348,1.56355,1.56328,1.56328,656900004.0
2005-07-22 19:30:00,1.5638,1.5638,1.5637,1.5637,1332899993.0
2005-07-22 19:31:00,1.56353,1.56353,1.56325,1.56333,1332899993.0
2005-07-22 19:32:00,1.56347,1.56356,1.56332,1.56335,1138899999.0
2005-07-22 19:33:00,1.56336,1.56355,1.56333,1.56334,842400002.0
2005-07-22 19:34:00,1.5635,1.56358,1.56331,1.5634,1598900010.0
2005-07-22 19:35:00,1.5635,1.56355,1.56321,1.56346,1193799990.0
2005-07-22 19:36:00,1.56355,1.56355,1.56322,1.56329,672800001.0
2005-07-22 19:37:00,1.56348,1.56355,1.56335,1.56348,377000002.0
2005-07-22 19:38:00,1.5635,1.56355,1.56342,1.56353,897900001.0
2005-07-22 19:39:00,1.56346,1.56378,1.56325,1.56338,1512899994.0
2005-07-22 19:40:00,1.5635,1.5635,1.56336,1.56336,580000001.0
2005-07-22 19:41:00,1.56343,1.56358,1.56343,1.56358,384499996.0
2005-07-22 19:42:00,1.5636,1.56367,1.56349,1.56362,632000009.0
2005-07-22 19:43:00,1.56359,1.56365,1.56341,1.56351,537700006.0
2005-07-22 19:44:00,1.56345,1.56353,1.56331,1.56341,980099999.0
2005-07-22 19:45:00,1.56365,1.56366,1.56318,1.56331,302600004.0
2005-07-22 19:46:00,1.56338,1.56345,1.56321,1.56326,658900003.0
2005-07-22 19:47:00,1.56323,1.56347,1.56323,1.56343,188500000.0
2005-07-22 19:48:00,1.56343,1.56345,1.56336,1.5634,744699997.0
2005-07-22 19:49:00,1.56367,1.56375,1.56325,1.56352,1143900011.0
2005-07-22 19:50:00,1.56324,1.56345,1.56324,1.56345,212099999.0
2005-07-22 19:51:00,1.56334,1.56345,1.56333,1.56345,536099996.0
2005-07-22 19:52:00,1.56343,1.56343,1.56324,1.56331,311800005.0
2005-07-22 19:53:00,1.56338,1.56355,1.56333,1.5634,645299993.0
2005-07-22 19:54:00,1.56343,1.5636,1.56343,1.5636,391600001.0
2005-07-22 19:55:00,1.56362,1.56362,1.56337,1.56347,486999999.0
2005-07-22 19:56:00,1.5635,1.56355,1.56332,1.5634,1317399996.0
2005-07-22 19:57:00,1.5635,1.56354,1.56332,1.56337,1556400011.0
2005-07-22 19:58:00,1.56339,1.56367,1.56339,1.56354,1487299998.0
2005-07-22 19:59:00,1.56334,1.56386,1.56323,1.5637,1226000005.0
2005-07-22 20:00:00,1.56358,1.56365,1.56345,1.56358,509400007.0
2005-07-22 20:01:00,1.56363,1.56385,1.56344,1.56366,728900011.0
2005-07-22 20:02:00,1.56356,1.56356,1.56338,1.56342,470299995.0
2005-07-22 20:03:00,1.56325,1.56343,1.56325,1.56343,272699999.0
2005-07-22 20:04:00,1.56352,1.56375,1.56343,1.56369,294099998.0
2005-07-22 20:05:00,1.56327,1.56339,1.56324,1.56334,487099996.0
2005-07-22 20:06:00,1.5633,1.56335,1.5633,1.56335,484000008.0
2005-07-22 20:07:00,1.56328,1.56335,1.5632,1.5633,116300003.0
2005-07-22 20:08:00,1.56339,1.56363,1.56324,1.56331,1332000000.0
2005-07-22 20:09:00,1.56374,1.564,1.56356,1.56385,419700001.0
2005-07-22 20:10:00,1.5633,1.5634,1.56326,1.56338,228900002.0
2005-07-22 20:11:00,1.56326,1.5634,1.56324,1.5634,714000005.0
2005-07-22 20:12:00,1.56327,1.56345,1.56327,1.56331,340800000.0
2005-07-22 20:13:00,1.5634,1.56369,1.56317,1.56353,1766900002.0
2005-07-22 20:14:00,1.56341,1.56348,1.56325,1.56336,573399995.0
2005-07-22 20:15:00,1.56338,1.56352,1.56334,1.56339,1281799995.0
2005-07-22 20:16:00,1.56346,1.56376,1.56316,1.56338,1897199994.0
2005-07-22 20:17:00,1.56328,1.56337,1.56319,1.56337,422600003.0
2005-07-22 20:18:00,1.56328,1.56335,1.5632,1.5633,401100004.0
2005-07-22 20:19:00,1.5633,1.5633,1.5633,1.5633,504300003.0
2005-07-22 20:20:00,1.5635,1.5635,1.5633,1.5635,504300003.0
2005-07-22 20:21:00,1.56304,1.56325,1.56304,1.56325,504300003.0
2005-07-22 20:22:00,1.5631,1.56325,1.5631,1.56316,733700002.0
2005-07-22 20:23:00,1.5629,1.56312,1.56288,1.56292,1044000003.0
2005-07-22 20:24:00,1.56296,1.56306,1.56278,1.56306,717700003.0
2005-07-22 20:25:00,1.56298,1.56316,1.56286,1.5631,827900000.0
2005-07-22 20:26:00,1.56306,1.56313,1.56299,1.5631,300899999.0
2005-07-22 20:27:00,1.56314,1.56314,1.56296,1.56307,494100001.0
2005-07-22 20:28:00,1.5631,1.5633,1.5631,1.5633,1620300005.0
2005-07-22 20:29:00,1.56327,1.56327,1.56296,1.56296,1620300005.0
2005-07-22 20:30:00,1.5636,1.5636,1.5636,1.5636,554000000.0
2005-07-22 20:31:00,1.5635,1.5635,1.5631,1.5633,554000000.0
2005-07-22 20:32:00,1.5635,1.5635,1.5635,1.5635,554000000.0
2005-07-22 20:33:00,1.5633,1.56335,1.56306,1.56306,554000000.0
2005-07-22 20:34:00,1.56306,1.56333,1.56306,1.56333,297400000.0
2005-07-22 20:35:00,1.5632,1.5634,1.56318,1.5634,611600002.0
2005-07-22 20:36:00,1.56335,1.56345,1.56309,1.56338,503199997.0
2005-07-22 20:37:00,1.56345,1.56347,1.5632,1.5632,1193199998.0
2005-07-22 20:38:00,1.56324,1.56369,1.56304,1.56341,1953900011.0
2005-07-22 20:39:00,1.56314,1.56335,1.56314,1.56332,1284600003.0
2005-07-22 20:40:00,1.56343,1.56353,1.56323,1.56323,1319800002.0
2005-07-22 20:41:00,1.56324,1.5634,1.56311,1.5634,351199999.0
2005-07-22 20:42:00,1.56335,1.5634,1.5631,1.5631,405799998.0
2005-07-22 20:43:00,1.5634,1.56354,1.56322,1.56322,877800002.0
2005-07-22 20:44:00,1.56325,1.56347,1.56317,1.5634,1114300000.0
2005-07-22 20:45:00,1.56326,1.56343,1.56321,1.56321,853300003.0
2005-07-22 20:46:00,1.56332,1.56345,1.56303,1.56345,395200008.0
2005-07-22 20:47:00,1.5632,1.56333,1.56303,1.56328,819499998.0
2005-07-22 20:48:00,1.5631,1.56341,1.56306,1.56338,1328700009.0
2005-07-22 20:49:00,1.56318,1.56347,1.56317,1.56345,914799999.0
2005-07-22 20:50:00,1.56345,1.56352,1.56323,1.56345,2086100012.0
2005-07-22 20:51:00,1.56352,1.56355,1.56338,1.5634,524800000.0
2005-07-22 20:52:00,1.56352,1.56352,1.56325,1.56338,1477200004.0
2005-07-22 20:53:00,1.5635,1.56355,1.5634,1.5634,1727000004.0
2005-07-22 20:54:00,1.56337,1.5636,1.56336,1.56343,713400004.0
2005-07-22 20:55:00,1.56339,1.56339,1.56324,1.56329,603499999.0
2005-07-22 20:56:00,1.5636,1.5637,1.5636,1.5637,1389499997.0
2005-07-22 20:57:00,1.5636,1.5636,1.5636,1.5636,1389499997.0
2005-07-22 20:58:00,1.5638,1.5638,1.5638,1.5638,1389499997.0
2005-07-22 20:59:00,1.5637,1.5638,1.5637,1.5637,1389499997.0
2005-07-22 21:00:00,1.5638,1.5638,1.5637,1.5637,1389499997.0
2005-07-22 21:01:00,1.5636,1.5636,1.5636,1.5636,1389499997.0
2005-07-22 21:02:00,1.56341,1.56347,1.56323,1.56334,1389499997.0
2005-07-22 21:03:00,1.56367,1.56399,1.56339,1.5637,1533300009.0
2005-07-22 21:04:00,1.5635,1.5635,1.5633,1.5633,250100001.0
2005-07-22 21:05:00,1.5635,1.56355,1.56333,1.56341,946199996.0
2005-07-22 21:06:00,1.56341,1.56382,1.56333,1.56351,367899998.0
2005-07-22 21:07:00,1.5635,1.5635,1.56337,1.5634,435899999.0
2005-07-22 21:08:00,1.5636,1.56415,1.56356,1.56415,352300003.0
2005-07-22 21:09:00,1.56335,1.56348,1.56325,1.56338,383699998.0
2005-07-22 21:10:00,1.56352,1.56379,1.56336,1.56364,895200004.0
2005-07-22 21:11:00,1.56345,1.56345,1.5633,1.56338,724200000.0
2005-07-22 21:12:00,1.56395,1.564,1.56353,1.56364,395100006.0
2005-07-22 21:13:00,1.5633,1.56345,1.56329,1.56338,996600001.0
2005-07-22 21:14:00,1.56356,1.56389,1.56338,1.56373,958099997.0
2005-07-22 21:15:00,1.56346,1.56355,1.56323,1.56324,867000014.0
2005-07-22 21:16:00,1.56308,1.56345,1.56308,1.56345,541700005.0
2005-07-22 21:17:00,1.5635,1.56355,1.56337,1.56339,1531400004.0
2005-07-22 21:18:00,1.56338,1.56384,1.56326,1.56361,576300002.0
2005-07-22 21:19:00,1.5635,1.5635,1.56326,1.5633,487200001.0
2005-07-22 21:22:00,1.56345,1.5636,1.5633,1.56343,1931800002.0
2005-07-22 21:23:00,1.56343,1.56378,1.56308,1.56334,1332700004.0
2005-07-22 21:24:00,1.5633,1.5634,1.56321,1.56328,538700000.0
2005-07-22 21:25:00,1.56339,1.56413,1.56339,1.5636,929399996.0
2005-07-22 21:26:00,1.56339,1.56409,1.56334,1.5639,487500005.0
2005-07-22 21:27:00,1.56345,1.56345,1.56332,1.56338,534999998.0
2005-07-22 21:28:00,1.56328,1.56388,1.56313,1.56333,765400001.0
2005-07-22 21:29:00,1.56331,1.56351,1.56326,1.56348,429000004.0
2005-07-22 21:30:00,1.56347,1.56347,1.56329,1.5633,488600004.0
2005-07-22 21:31:00,1.56356,1.56368,1.56314,1.56361,650600002.0
2005-07-22 21:32:00,1.5635,1.56357,1.56325,1.56328,2088500006.0
2005-07-22 21:33:00,1.56342,1.56355,1.56336,1.5634,230899999.0
2005-07-22 21:34:00,1.56352,1.5637,1.56344,1.56354,1518700007.0
2005-07-22 21:35:00,1.56368,1.56371,1.56351,1.56352,1014100004.0
2005-07-22 21:36:00,1.56362,1.56371,1.56345,1.56346,342499996.0
2005-07-22 21:37:00,1.56345,1.56358,1.56338,1.56349,380600000.0
2005-07-22 21:38:00,1.56353,1.56392,1.5634,1.5638,361000001.0
2005-07-22 21:39:00,1.56352,1.56365,1.56346,1.56346,552700003.0
2005-07-22 21:40:00,1.56339,1.56355,1.56334,1.56347,544100001.0
2005-07-22 21:41:00,1.56332,1.56355,1.56327,1.5635,715000000.0
2005-07-22 21:42:00,1.56353,1.56367,1.56337,1.56337,619800005.0
2005-07-22 21:43:00,1.56343,1.56364,1.56343,1.56356,842599992.0
2005-07-22 21:44:00,1.56347,1.56358,1.56338,1.5635,1340199997.0
2005-07-22 21:45:00,1.5636,1.56381,1.56348,1.56358,803100004.0
2005-07-22 21:46:00,1.56366,1.56374,1.5635,1.56354,1276199998.0
2005-07-22 21:47:00,1.56361,1.56381,1.56352,1.5636,1005700002.0
2005-07-22 21:48:00,1.56367,1.56383,1.56355,1.56375,319600001.0
2005-07-22 21:49:00,1.56405,1.56416,1.56383,1.56393,1235500008.0
2005-07-22 21:50:00,1.56369,1.5638,1.56362,1.5638,262799995.0
2005-07-22 21:51:00,1.5638,1.56385,1.5637,1.56371,738400003.0
2005-07-22 21:52:00,1.5638,1.56388,1.5636,1.56375,1480200010.0
2005-07-22 21:53:00,1.56378,1.56378,1.56362,1.56367,540300002.0
2005-07-22 21:54:00,1.56369,1.56375,1.5636,1.5637,294700002.0
2005-07-22 21:55:00,1.56359,1.56375,1.56351,1.5637,479700005.0
2005-07-22 21:56:00,1.56375,1.56399,1.56365,1.56373,787000002.0
2005-07-22 21:57:00,1.56372,1.56393,1.56364,1.56386,458499999.0
2005-07-22 21:58:00,1.56398,1.56425,1.56384,1.56395,679100003.0
2005-07-22 21:59:00,1.56389,1.56404,1.5638,1.5639,1017500000.0
2005-07-22 22:00:00,1.56381,1.56398,1.56377,1.56393,670899999.0
2005-07-22 22:01:00,1.5639,1.56398,1.5639,1.56395,200400005.0
2005-07-22 22:02:00,1.56406,1.56448,1.56393,1.56395,1107299998.0
2005-07-22 22:03:00,1.56387,1.56396,1.56371,1.56396,387899999.0
2005-07-22 22:04:00,1.56395,1.56441,1.56375,1.5641,630100000.0
2005-07-22 22:05:00,1.56397,1.56397,1.56376,1.56381,384600002.0
2005-07-22 22:06:00,1.56381,1.56393,1.5637,1.56393,449700000.0
2005-07-22 22:07:00,1.56375,1.56387,1.56364,1.56377,79199998.0
2005-07-22 22:08:00,1.56382,1.56386,1.5637,1.56386,421800000.0
2005-07-22 22:09:00,1.564,1.56418,1.56381,1.56412,318400000.0
2005-07-22 22:10:00,1.56395,1.56395,1.56374,1.56374,263499999.0
2005-07-22 22:11:00,1.56395,1.56395,1.5638,1.5638,266099998.0
2005-07-22 22:12:00,1.56389,1.56395,1.56379,1.5639,780300009.0
2005-07-22 22:13:00,1.56384,1.56393,1.56371,1.56388,285300007.0
2005-07-22 22:14:00,1.5639,1.56395,1.56374,1.56379,233999999.0
2005-07-22 22:15:00,1.56385,1.56402,1.56362,1.56372,737999997.0
2005-07-22 22:16:00,1.56387,1.56392,1.56373,1.56373,386599998.0
2005-07-22 22:17:00,1.56395,1.56397,1.5639,1.56394,159200004.0
2005-07-22 22:18:00,1.56372,1.5639,1.5637,1.56385,269799998.0
2005-07-22 22:19:00,1.56369,1.5639,1.56364,1.5639,309100005.0
2005-07-22 22:20:00,1.5637,1.5639,1.56368,1.5639,222100001.0
2005-07-22 22:21:00,1.56392,1.564,1.56383,1.56384,294299996.0
2005-07-22 22:22:00,1.56386,1.56403,1.56377,1.56392,976799995.0
2005-07-22 22:23:00,1.56395,1.56395,1.56374,1.56374,196800002.0
2005-07-22 22:24:00,1.56399,1.56412,1.5638,1.5638,252500000.0
2005-07-22 22:25:00,1.56383,1.56397,1.56361,1.5638,613300004.0
2005-07-22 22:26:00,1.56363,1.56392,1.56363,1.56371,718600009.0
2005-07-22 22:27:00,1.56407,1.56422,1.56373,1.56373,287399997.0
2005-07-22 22:28:00,1.56376,1.56419,1.56371,1.56402,894200005.0
2005-07-22 22:29:00,1.56383,1.56393,1.56366,1.56379,899100005.0
2005-07-22 22:30:00,1.56367,1.56397,1.5636,1.56382,751400002.0
2005-07-22 22:31:00,1.5636,1.56383,1.56349,1.56383,187400000.0
2005-07-22 22:32:00,1.5639,1.56406,1.56373,1.5639,314999999.0
2005-07-22 22:33:00,1.56393,1.56402,1.56374,1.56394,269100003.0
2005-07-22 22:34:00,1.56419,1.56439,1.56403,1.56439,382600000.0
2005-07-22 22:35:00,1.56447,1.56447,1.56385,1.56418,274899996.0
2005-07-22 22:36:00,1.56412,1.56433,1.56388,1.56413,821600005.0
2005-07-22 22:37:00,1.56405,1.56432,1.56401,1.56428,407800005.0
2005-07-22 22:38:00,1.56409,1.56428,1.56365,1.56418,380699996.0
2005-07-22 22:39:00,1.56402,1.56421,1.56374,1.56395,644200000.0
2005-07-22 22:40:00,1.56373,1.56419,1.56368,1.56419,624399997.0
2005-07-22 22:41:00,1.56397,1.5643,1.56387,1.564,612600001.0
2005-07-22 22:42:00,1.56383,1.56431,1.5637,1.56394,672200012.0
2005-07-22 22:43:00,1.56406,1.56435,1.56355,1.56422,1170600007.0
2005-07-22 22:44:00,1.5641,1.56434,1.56384,1.56404,378899998.0
2005-07-22 22:45:00,1.56408,1.56438,1.56382,1.56401,312100006.0
2005-07-22 22:46:00,1.56389,1.56415,1.56358,1.56385,320500000.0
2005-07-22 22:47:00,1.5641,1.56414,1.56364,1.56365,233899998.0
2005-07-22 22:48:00,1.56392,1.5641,1.56359,1.5641,434400003.0
2005-07-22 22:49:00,1.5642,1.5643,1.56376,1.56376,797300000.0
2005-07-22 22:50:00,1.56403,1.56425,1.5638,1.564,382700004.0
2005-07-22 22:51:00,1.56387,1.56436,1.56373,1.56378,458700002.0
2005-07-22 22:52:00,1.56397,1.5642,1.56363,1.56407,553499999.0
2005-07-22 22:53:00,1.56417,1.56431,1.5639,1.56399,487000004.0
2005-07-22 22:54:00,1.56381,1.56418,1.5638,1.56406,536100004.0
2005-07-22 22:55:00,1.5641,1.56423,1.56384,1.56391,333600002.0
2005-07-22 22:56:00,1.56405,1.5641,1.56377,1.5639,465300000.0
2005-07-22 22:57:00,1.5639,1.56408,1.56351,1.56398,421800001.0
2005-07-22 22:58:00,1.56405,1.56432,1.56382,1.56393,191199999.0
2005-07-22 22:59:00,1.56364,1.56404,1.56318,1.56397,343299999.0
2005-07-24 23:00:00,1.56361,1.56361,1.56315,1.56327,166800000.0
2005-07-24 23:01:00,1.56355,1.56355,1.56333,1.56335,578700007.0
2005-07-24 23:02:00,1.56372,1.56401,1.56372,1.56388,202499999.0
2005-07-24 23:03:00,1.5638,1.56405,1.56362,1.56379,558399998.0
2005-07-24 23:04:00,1.56361,1.56406,1.56356,1.56406,275000005.0
2005-07-24 23:05:00,1.56364,1.56388,1.56352,1.56363,270100000.0
2005-07-24 23:06:00,1.56359,1.56405,1.56359,1.5638,316699995.0
2005-07-24 23:07:00,1.5636,1.56391,1.56348,1.56359,418100001.0
2005-07-24 23:08:00,1.56344,1.56396,1.56339,1.56382,226899999.0
2005-07-24 23:09:00,1.56359,1.56385,1.56349,1.56367,214300002.0
2005-07-24 23:10:00,1.56358,1.56411,1.56355,1.5639,262900002.0
2005-07-24 23:11:00,1.5634,1.56355,1.56333,1.56348,207700004.0
2005-07-24 23:12:00,1.5638,1.56406,1.56363,1.5639,301900000.0
2005-07-24 23:13:00,1.56351,1.56366,1.56338,1.56365,220200002.0
2005-07-24 23:14:00,1.56366,1.56423,1.56365,1.56415,436300000.0
2005-07-24 23:15:00,1.56422,1.56422,1.56358,1.56358,285900002.0
2005-07-24 23:16:00,1.5638,1.56383,1.56354,1.56354,258700003.0
2005-07-24 23:17:00,1.56367,1.56408,1.56367,1.56394,470300007.0
2005-07-24 23:18:00,1.5638,1.56393,1.5635,1.56367,430399992.0
2005-07-24 23:19:00,1.56377,1.56384,1.56313,1.56313,423999998.0
2005-07-24 23:20:00,1.56361,1.56375,1.56355,1.56366,208500000.0
2005-07-24 23:21:00,1.56367,1.5637,1.56352,1.56358,225299998.0
2005-07-24 23:22:00,1.56353,1.5637,1.5635,1.56358,179600007.0
2005-07-24 23:23:00,1.56386,1.56421,1.56384,1.56416,355300003.0
2005-07-24 23:24:00,1.56417,1.56427,1.564,1.56406,457400007.0
2005-07-24 23:25:00,1.56407,1.56417,1.564,1.56409,150000000.0
2005-07-24 23:26:00,1.56439,1.5644,1.56412,1.56427,270600003.0
2005-07-24 23:27:00,1.56413,1.5644,1.56387,1.5644,320800000.0
2005-07-24 23:28:00,1.56422,1.56422,1.56409,1.5641,218300002.0
2005-07-24 23:29:00,1.5641,1.56431,1.5641,1.56431,237900001.0
2005-07-24 23:30:00,1.56421,1.56431,1.56403,1.56416,276900002.0
2005-07-24 23:31:00,1.5641,1.56425,1.56407,1.56418,197900001.0
2005-07-24 23:32:00,1.56407,1.56415,1.56384,1.56393,265100000.0
2005-07-24 23:33:00,1.5642,1.56422,1.56395,1.56395,304500000.0
2005-07-24 23:34:00,1.56412,1.5642,1.56408,1.56414,239700001.0
2005-07-24 23:35:00,1.564,1.56413,1.56393,1.56393,147700000.0
2005-07-24 23:36:00,1.56388,1.56418,1.56388,1.56401,401300007.0
2005-07-24 23:37:00,1.56403,1.56407,1.56394,1.56397,58400001.0
2005-07-24 23:38:00,1.56409,1.56415,1.56383,1.56398,313399999.0
2005-07-24 23:39:00,1.56415,1.56421,1.56406,1.56414,85600002.0
2005-07-24 23:40:00,1.564,1.56413,1.56389,1.56393,200200007.0
2005-07-24 23:41:00,1.56405,1.56405,1.56382,1.56389,369900005.0
2005-07-24 23:42:00,1.564,1.56407,1.56381,1.56381,343000002.0
2005-07-24 23:43:00,1.56392,1.56402,1.56386,1.564,194899999.0
2005-07-24 23:44:00,1.5641,1.5645,1.5641,1.56432,460900003.0
2005-07-24 23:45:00,1.56387,1.56398,1.56382,1.56382,168500000.0
2005-07-24 23:46:00,1.5643,1.56441,1.56402,1.56412,368799999.0
2005-07-24 23:47:00,1.5643,1.56446,1.56408,1.56417,323300003.0
2005-07-24 23:48:00,1.56425,1.56425,1.56402,1.56416,249399999.0
2005-07-24 23:49:00,1.564,1.564,1.56378,1.56378,153999999.0
2005-07-24 23:50:00,1.56409,1.56409,1.56397,1.56403,144900001.0
2005-07-24 23:51:00,1.56392,1.56405,1.5639,1.564,291599998.0
2005-07-24 23:52:00,1.56402,1.56405,1.56378,1.5639,394000003.0
2005-07-24 23:53:00,1.56407,1.56413,1.56383,1.56407,239700002.0
2005-07-24 23:54:00,1.56394,1.56409,1.56371,1.56371,258200003.0
2005-07-24 23:55:00,1.5639,1.564,1.56383,1.56395,256400002.0
2005-07-24 23:56:00,1.56449,1.56455,1.56401,1.56438,174300000.0
2005-07-24 23:57:00,1.56404,1.56404,1.56367,1.56371,271500000.0
2005-07-24 23:58:00,1.5643,1.56455,1.5643,1.56439,287700002.0
2005-07-24 23:59:00,1.56394,1.56401,1.56375,1.56394,158800002.0
2005-07-25 00:00:00,1.56397,1.56413,1.56395,1.56395,223600001.0
2005-07-25 00:01:00,1.56407,1.56426,1.56399,1.5641,195199999.0
2005-07-25 00:02:00,1.56416,1.56416,1.56395,1.56398,309100002.0
2005-07-25 00:03:00,1.56398,1.56411,1.56376,1.56408,303500002.0
2005-07-25 00:04:00,1.5639,1.564,1.56386,1.5639,278899998.0
2005-07-25 00:05:00,1.564,1.56405,1.56389,1.56394,165300002.0
2005-07-25 00:06:00,1.56357,1.56422,1.56348,1.56417,297699997.0
2005-07-25 00:07:00,1.56384,1.56401,1.56381,1.56385,298500001.0
2005-07-25 00:08:00,1.56382,1.56397,1.56375,1.5639,136100001.0
2005-07-25 00:09:00,1.56391,1.56403,1.56376,1.56384,351500002.0
2005-07-25 00:10:00,1.56398,1.564,1.56378,1.564,380200001.0
2005-07-25 00:11:00,1.56403,1.56405,1.56389,1.5639,311600000.0
2005-07-25 00:12:00,1.564,1.56432,1.56377,1.56386,335199999.0
2005-07-25 00:13:00,1.56402,1.56402,1.56375,1.56376,112700001.0
2005-07-25 00:14:00,1.56418,1.56428,1.56387,1.56408,363699997.0
2005-07-25 00:15:00,1.56398,1.56398,1.56385,1.56385,131399998.0
2005-07-25 00:16:00,1.56383,1.56397,1.56379,1.56397,57800000.0
2005-07-25 00:17:00,1.564,1.56418,1.56392,1.56394,439099995.0
2005-07-25 00:18:00,1.56431,1.56447,1.56402,1.56429,421100006.0
2005-07-25 00:19:00,1.56421,1.56446,1.56406,1.56416,334699998.0
2005-07-25 00:20:00,1.56396,1.56403,1.56373,1.5638,390800003.0
2005-07-25 00:21:00,1.56381,1.564,1.56378,1.56395,286800001.0
2005-07-25 00:22:00,1.5643,1.56435,1.56395,1.56414,357800002.0
2005-07-25 00:23:00,1.56384,1.56398,1.56379,1.56379,198600000.0
2005-07-25 00:24:00,1.564,1.56446,1.564,1.56433,381800008.0
2005-07-25 00:25:00,1.56419,1.56445,1.56407,1.56436,448099997.0
2005-07-25 00:26:00,1.56399,1.56435,1.56368,1.56379,449299999.0
2005-07-25 00:27:00,1.5641,1.56434,1.5641,1.56411,162499999.0
2005-07-25 00:28:00,1.56404,1.56431,1.56382,1.56388,507100006.0
2005-07-25 00:29:00,1.56403,1.56437,1.56385,1.56437,360300005.0
2005-07-25 00:30:00,1.56413,1.56435,1.56379,1.56389,291699998.0
2005-07-25 00:31:00,1.56391,1.56427,1.56391,1.56414,164199999.0
2005-07-25 00:32:00,1.56414,1.56448,1.5641,1.56448,311900006.0
2005-07-25 00:33:00,1.5641,1.56415,1.5639,1.5639,176600001.0
2005-07-25 00:34:00,1.56397,1.56429,1.56381,1.56381,508100001.0
2005-07-25 00:35:00,1.56396,1.56407,1.56388,1.56403,71200000.0
2005-07-25 00:36:00,1.56408,1.56441,1.56408,1.56423,434700001.0
2005-07-25 00:37:00,1.56391,1.56413,1.56391,1.56407,422400003.0
2005-07-25 00:38:00,1.56388,1.5643,1.56385,1.56405,334300001.0
2005-07-25 00:39:00,1.56386,1.56397,1.56385,1.56393,55900000.0
2005-07-25 00:40:00,1.5641,1.56445,1.5641,1.56437,278000001.0
2005-07-25 00:41:00,1.56394,1.56399,1.56382,1.56391,152400002.0
2005-07-25 00:42:00,1.56347,1.56429,1.56347,1.56399,239000006.0
2005-07-25 00:43:00,1.56393,1.56405,1.56377,1.56405,337699999.0
2005-07-25 00:44:00,1.56408,1.56444,1.56399,1.56418,384999999.0
2005-07-25 00:45:00,1.56395,1.56402,1.56382,1.56385,253900005.0
2005-07-25 00:46:00,1.56422,1.5644,1.56413,1.56436,359800001.0
2005-07-25 00:47:00,1.56395,1.56402,1.56379,1.56381,257699998.0
2005-07-25 00:48:00,1.56391,1.56449,1.56386,1.56414,318300002.0
2005-07-25 00:49:00,1.56442,1.5645,1.5641,1.56412,300700001.0
2005-07-25 00:50:00,1.56398,1.56421,1.56388,1.56412,280800002.0
2005-07-25 00:51:00,1.5636,1.56399,1.5636,1.56399,234300002.0
2005-07-25 00:52:00,1.56391,1.56446,1.56387,1.56424,381200000.0
2005-07-25 00:53:00,1.5638,1.56395,1.5637,1.56383,135899998.0
2005-07-25 00:54:00,1.56398,1.56398,1.56377,1.56386,314800000.0
2005-07-25 00:55:00,1.56393,1.56436,1.56393,1.56421,479999998.0
2005-07-25 00:56:00,1.56392,1.56408,1.56376,1.56408,338499998.0
2005-07-25 00:57:00,1.56393,1.56407,1.56376,1.56384,477800000.0
2005-07-25 00:58:00,1.56405,1.56421,1.56397,1.56408,146300000.0
2005-07-25 00:59:00,1.5642,1.56428,1.56393,1.5642,339600000.0
2005-07-25 01:00:00,1.56418,1.56422,1.56401,1.56403,190900002.0
2005-07-25 01:01:00,1.56403,1.56419,1.56399,1.56408,393599997.0
2005-07-25 01:02:00,1.5642,1.56425,1.56411,1.56411,210000002.0
2005-07-25 01:03:00,1.56395,1.56425,1.56393,1.5641,243700003.0
2005-07-25 01:04:00,1.56418,1.56438,1.56418,1.56423,429700002.0
2005-07-25 01:05:00,1.56404,1.56416,1.56396,1.56413,399000004.0
2005-07-25 01:06:00,1.5642,1.56438,1.56405,1.56411,300300006.0
2005-07-25 01:07:00,1.56418,1.56433,1.56409,1.56433,403399998.0
2005-07-25 01:08:00,1.56419,1.56429,1.56408,1.56423,401499998.0
2005-07-25 01:09:00,1.56419,1.56442,1.56419,1.56432,323599997.0
2005-07-25 01:10:00,1.56447,1.5646,1.56411,1.56412,388999996.0
2005-07-25 01:11:00,1.56432,1.56437,1.56415,1.56422,95600000.0
2005-07-25 01:12:00,1.56408,1.5647,1.56408,1.56465,413099997.0
2005-07-25 01:13:00,1.56402,1.56418,1.56374,1.56374,286600001.0
2005-07-25 01:14:00,1.56399,1.56402,1.56383,1.56383,301200002.0
2005-07-25 01:15:00,1.56397,1.56403,1.56381,1.56388,400300007.0
2005-07-25 01:16:00,1.56379,1.56392,1.56378,1.56384,186900001.0
2005-07-25 01:17:00,1.5639,1.56393,1.56339,1.56339,489700000.0
2005-07-25 01:18:00,1.56383,1.56403,1.5638,1.56389,384300001.0
2005-07-25 01:19:00,1.56407,1.56407,1.56383,1.56387,350800000.0
2005-07-25 01:20:00,1.56393,1.56393,1.56372,1.56375,447399998.0
2005-07-25 01:21:00,1.5639,1.56395,1.56381,1.56386,137800002.0
2005-07-25 01:22:00,1.56385,1.56395,1.56385,1.56395,262100006.0
2005-07-25 01:23:00,1.5638,1.5639,1.5638,1.5639,108599999.0
2005-07-25 01:24:00,1.56365,1.56428,1.56365,1.56419,305499995.0
2005-07-25 01:25:00,1.56371,1.56388,1.56369,1.56388,125500002.0
2005-07-25 01:26:00,1.56372,1.56392,1.56372,1.56384,59200000.0
2005-07-25 01:27:00,1.56368,1.56387,1.56368,1.56383,589700008.0
2005-07-25 01:28:00,1.56355,1.56422,1.56348,1.56394,464899998.0
2005-07-25 01:29:00,1.56374,1.5639,1.56371,1.56378,162199996.0
2005-07-25 01:30:00,1.56392,1.56397,1.56376,1.5638,252700001.0
2005-07-25 01:31:00,1.56378,1.5639,1.56376,1.56376,92400000.0
2005-07-25 01:32:00,1.56405,1.56429,1.56377,1.5641,410900001.0
2005-07-25 01:33:00,1.56393,1.56393,1.56372,1.56385,198599997.0
2005-07-25 01:34:00,1.56384,1.56411,1.56366,1.56392,541000003.0
2005-07-25 01:35:00,1.56408,1.56422,1.56376,1.5641,244500000.0
2005-07-25 01:36:00,1.56408,1.56423,1.56373,1.56373,226400002.0
2005-07-25 01:37:00,1.56376,1.56423,1.56363,1.56405,410500000.0
2005-07-25 01:38:00,1.56372,1.56426,1.56372,1.56401,487300000.0
2005-07-25 01:39:00,1.56375,1.56385,1.56365,1.56372,359900000.0
2005-07-25 01:40:00,1.56372,1.56387,1.56372,1.56387,127900000.0
2005-07-25 01:41:00,1.56385,1.56395,1.56378,1.56379,241300003.0
2005-07-25 01:42:00,1.56378,1.56391,1.56378,1.56389,291199998.0
2005-07-25 01:43:00,1.56382,1.56393,1.56377,1.56379,113299999.0
2005-07-25 01:44:00,1.56405,1.56419,1.56389,1.56418,300100001.0
2005-07-25 01:45:00,1.56399,1.56421,1.5639,1.56391,369300004.0
2005-07-25 01:46:00,1.5638,1.56395,1.56369,1.5638,338300000.0
2005-07-25 01:47:00,1.56412,1.56421,1.56361,1.56373,242499996.0
2005-07-25 01:48:00,1.56393,1.56393,1.56377,1.56379,519200008.0
2005-07-25 01:49:00,1.56388,1.56393,1.56369,1.56381,215100001.0
2005-07-25 01:50:00,1.56393,1.56393,1.56374,1.56374,246599996.0
2005-07-25 01:51:00,1.56388,1.56393,1.56366,1.56379,192499999.0
2005-07-25 01:52:00,1.56381,1.56426,1.5638,1.56401,358700000.0
2005-07-25 01:53:00,1.56381,1.56391,1.56366,1.56378,216600003.0
2005-07-25 01:54:00,1.56383,1.5642,1.56362,1.56403,213400003.0
2005-07-25 01:55:00,1.56377,1.56377,1.5634,1.5636,511000002.0
2005-07-25 01:56:00,1.5636,1.56415,1.56357,1.56402,453700003.0
2005-07-25 01:57:00,1.56392,1.56425,1.56377,1.56425,217900002.0
2005-07-25 01:58:00,1.56423,1.56433,1.56383,1.56392,263499998.0
2005-07-25 01:59:00,1.56384,1.56415,1.56384,1.564,374400000.0
2005-07-25 02:00:00,1.56394,1.56419,1.56388,1.56401,415599997.0
2005-07-25 02:01:00,1.56364,1.56383,1.56364,1.56383,193599996.0
2005-07-25 02:02:00,1.56379,1.56388,1.56363,1.56375,241100002.0
2005-07-25 02:03:00,1.56377,1.56402,1.56377,1.56402,298400003.0
2005-07-25 02:04:00,1.56402,1.56411,1.56388,1.56398,354800005.0
2005-07-25 02:05:00,1.56383,1.56399,1.56362,1.56375,284300003.0
2005-07-25 02:06:00,1.56375,1.56391,1.56375,1.56386,271100001.0
2005-07-25 02:07:00,1.56408,1.56426,1.56393,1.5642,527800001.0
2005-07-25 02:08:00,1.56384,1.56395,1.56362,1.5638,262000001.0
2005-07-25 02:09:00,1.56387,1.56395,1.56377,1.5639,144900000.0
2005-07-25 02:10:00,1.56343,1.5636,1.56337,1.5634,64799999.0
2005-07-25 02:11:00,1.56328,1.56355,1.56298,1.56332,297300003.0
2005-07-25 02:12:00,1.56362,1.56379,1.56361,1.56373,287699998.0
2005-07-25 02:13:00,1.56376,1.56388,1.56367,1.56375,171600001.0
2005-07-25 02:14:00,1.5637,1.56385,1.56367,1.56385,225199998.0
2005-07-25 02:15:00,1.56365,1.56365,1.56337,1.56337,194600005.0
2005-07-25 02:16:00,1.56355,1.56371,1.56355,1.56371,97500001.0
2005-07-25 02:17:00,1.56371,1.56402,1.56348,1.56375,333300001.0
2005-07-25 02:18:00,1.56397,1.56411,1.56384,1.56402,214700000.0
2005-07-25 02:19:00,1.56378,1.56378,1.56376,1.56376,7200000.0
2005-07-25 02:20:00,1.56377,1.56384,1.56361,1.56371,207599999.0
2005-07-25 02:21:00,1.56367,1.56385,1.56362,1.56375,302700001.0
2005-07-25 02:22:00,1.56355,1.56412,1.56355,1.56402,232099999.0
2005-07-25 02:23:00,1.56375,1.56375,1.56353,1.56358,230900000.0
2005-07-25 02:24:00,1.56364,1.56378,1.5635,1.56378,354600003.0
2005-07-25 02:25:00,1.56342,1.56359,1.56332,1.56349,228500000.0
2005-07-25 02:26:00,1.5635,1.5635,1.5634,1.5634,175600003.0
2005-07-25 02:27:00,1.56358,1.56388,1.56341,1.56348,303600000.0
2005-07-25 02:28:00,1.56346,1.56368,1.56335,1.56336,253299998.0
2005-07-25 02:29:00,1.56345,1.56355,1.56326,1.56347,253200004.0
2005-07-25 02:30:00,1.56317,1.56357,1.56312,1.56341,295500002.0
2005-07-25 02:31:00,1.56351,1.56371,1.5634,1.56347,345599999.0
2005-07-25 02:32:00,1.56346,1.56358,1.56338,1.56356,270300000.0
2005-07-25 02:33:00,1.5636,1.5636,1.5635,1.5635,79200001.0
2005-07-25 02:34:00,1.5635,1.5636,1.5635,1.5636,53400002.0
2005-07-25 02:35:00,1.56386,1.56404,1.56371,1.56389,515799996.0
2005-07-25 02:36:00,1.56365,1.56365,1.56335,1.56335,107899999.0
2005-07-25 02:37:00,1.56371,1.56414,1.56371,1.56405,110700000.0
2005-07-25 02:38:00,1.56368,1.56368,1.56351,1.56351,90499999.0
2005-07-25 02:39:00,1.56383,1.56417,1.56383,1.56393,353599994.0
2005-07-25 02:40:00,1.56395,1.56409,1.56374,1.56384,515899997.0
2005-07-25 02:41:00,1.56367,1.56369,1.56344,1.56357,449600001.0
2005-07-25 02:42:00,1.56347,1.56365,1.56337,1.56349,408899994.0
2005-07-25 02:43:00,1.5637,1.56393,1.56351,1.56393,354900001.0
2005-07-25 02:44:00,1.56356,1.56356,1.56331,1.56351,223800001.0
2005-07-25 02:45:00,1.56359,1.56386,1.56359,1.56369,438500001.0
2005-07-25 02:46:00,1.56344,1.56358,1.56336,1.56352,108600003.0
2005-07-25 02:47:00,1.5636,1.56376,1.56347,1.56364,357400000.0
2005-07-25 02:48:00,1.56354,1.56366,1.56346,1.5636,352100002.0
2005-07-25 02:49:00,1.56398,1.56402,1.56342,1.56383,342899998.0
2005-07-25 02:50:00,1.56356,1.56359,1.56347,1.56353,46299999.0
2005-07-25 02:51:00,1.5635,1.56361,1.56341,1.5636,301999997.0
2005-07-25 02:52:00,1.56358,1.56396,1.56345,1.5639,458799997.0
2005-07-25 02:53:00,1.56363,1.56363,1.56339,1.56342,247600000.0
2005-07-25 02:54:00,1.56349,1.5636,1.5633,1.5633,171900000.0
2005-07-25 02:55:00,1.56361,1.56365,1.56346,1.56359,168900001.0
2005-07-25 02:56:00,1.5636,1.5636,1.56341,1.56341,183200002.0
2005-07-25 02:57:00,1.56363,1.56363,1.5633,1.56339,281899996.0
2005-07-25 02:58:00,1.5635,1.56353,1.56332,1.56332,208400004.0
2005-07-25 02:59:00,1.56345,1.56361,1.56345,1.56353,278400000.0
2005-07-25 03:00:00,1.5634,1.5635,1.5634,1.5635,51900002.0
2005-07-25 03:01:00,1.56347,1.56355,1.56334,1.5634,437400001.0
2005-07-25 03:02:00,1.56333,1.56414,1.56333,1.56378,257700005.0
2005-07-25 03:03:00,1.56351,1.56359,1.56339,1.56351,135300002.0
2005-07-25 03:04:00,1.5637,1.5637,1.56347,1.56362,331000000.0
2005-07-25 03:05:00,1.56346,1.56346,1.56325,1.56325,79199999.0
2005-07-25 03:06:00,1.56312,1.56312,1.56305,1.56305,115000001.0
2005-07-25 03:07:00,1.56284,1.56306,1.56284,1.56301,210700001.0
2005-07-25 03:08:00,1.56302,1.56312,1.56294,1.56298,251600000.0
2005-07-25 03:09:00,1.56308,1.56308,1.56283,1.56298,259800003.0
2005-07-25 03:10:00,1.56314,1.56336,1.56305,1.56313,285900003.0
2005-07-25 03:11:00,1.56305,1.56328,1.56302,1.56313,268300000.0
2005-07-25 03:12:00,1.56325,1.56344,1.56299,1.56338,231299999.0
2005-07-25 03:13:00,1.56313,1.5632,1.56296,1.563,115100002.0
2005-07-25 03:14:00,1.563,1.5632,1.5629,1.56312,311500005.0
2005-07-25 03:15:00,1.56317,1.56318,1.56291,1.5631,211000002.0
2005-07-25 03:16:00,1.5632,1.56332,1.56294,1.56294,329600005.0
2005-07-25 03:17:00,1.56325,1.56353,1.5632,1.56345,300600003.0
2005-07-25 03:18:00,1.5631,1.5632,1.56305,1.5632,194900002.0
2005-07-25 03:19:00,1.56325,1.56325,1.56306,1.56306,234900002.0
2005-07-25 03:20:00,1.56317,1.5633,1.56308,1.56316,188500002.0
2005-07-25 03:21:00,1.56313,1.56317,1.56305,1.56313,44200000.0
2005-07-25 03:22:00,1.56302,1.56319,1.56302,1.56314,44800000.0
2005-07-25 03:23:00,1.5631,1.56323,1.56303,1.56315,256400000.0
2005-07-25 03:24:00,1.56318,1.56322,1.56307,1.56315,335499995.0
2005-07-25 03:25:00,1.5631,1.5631,1.563,1.563,41600000.0
2005-07-25 03:26:00,1.56294,1.56309,1.56289,1.56304,284799999.0
2005-07-25 03:27:00,1.56292,1.56308,1.56285,1.56303,357000002.0
2005-07-25 03:28:00,1.56305,1.56305,1.56295,1.56295,150300001.0
2005-07-25 03:29:00,1.56295,1.56307,1.56285,1.56299,86400000.0
2005-07-25 03:30:00,1.56298,1.56298,1.56286,1.56286,44700000.0
2005-07-25 03:31:00,1.56295,1.56307,1.56295,1.56307,118900002.0
2005-07-25 03:32:00,1.56293,1.56338,1.56293,1.56338,267199999.0
2005-07-25 03:33:00,1.56313,1.56313,1.56286,1.56295,131199999.0
2005-07-25 03:34:00,1.56302,1.56302,1.56276,1.56286,443699996.0
2005-07-25 03:35:00,1.5628,1.5629,1.5628,1.5629,58300000.0
2005-07-25 03:36:00,1.56287,1.56302,1.56283,1.56286,264699996.0
2005-07-25 03:37:00,1.56281,1.56287,1.56244,1.56244,203600001.0
2005-07-25 03:38:00,1.5623,1.56254,1.5623,1.56237,375599997.0
2005-07-25 03:39:00,1.56248,1.56278,1.56245,1.56268,251500001.0
2005-07-25 03:40:00,1.56273,1.56275,1.56247,1.56252,302100003.0
2005-07-25 03:41:00,1.56252,1.56283,1.56252,1.56273,298899999.0
2005-07-25 03:42:00,1.56271,1.56274,1.56242,1.56245,313800004.0
2005-07-25 03:43:00,1.56224,1.56238,1.56216,1.56233,250400001.0
2005-07-25 03:44:00,1.56222,1.56241,1.56222,1.56241,169300001.0
2005-07-25 03:45:00,1.56234,1.56242,1.56217,1.5623,338000003.0
2005-07-25 03:46:00,1.56231,1.56242,1.56214,1.56234,253099999.0
2005-07-25 03:47:00,1.56237,1.56256,1.56229,1.56229,249000004.0
2005-07-25 03:48:00,1.56244,1.56258,1.56233,1.56233,241800002.0
2005-07-25 03:49:00,1.56258,1.56264,1.56237,1.56248,367700002.0
2005-07-25 03:50:00,1.56247,1.56259,1.56238,1.56257,218400003.0
2005-07-25 03:51:00,1.56263,1.56263,1.56244,1.56256,226599998.0
2005-07-25 03:52:00,1.56255,1.56266,1.56227,1.5624,318300003.0
2005-07-25 03:53:00,1.56255,1.5627,1.56251,1.56259,63100000.0
2005-07-25 03:54:00,1.56233,1.56323,1.56233,1.56312,330799997.0
2005-07-25 03:55:00,1.56296,1.56319,1.56274,1.56305,335499999.0
2005-07-25 03:56:00,1.56252,1.56274,1.56252,1.56274,397500000.0
2005-07-25 03:57:00,1.56297,1.56309,1.56249,1.56258,382700002.0
2005-07-25 03:58:00,1.56273,1.56284,1.5626,1.5626,230800000.0
2005-07-25 03:59:00,1.5628,1.56305,1.56272,1.56284,266900004.0
2005-07-25 04:00:00,1.56273,1.56281,1.56267,1.56274,94200001.0
2005-07-25 04:01:00,1.56263,1.56282,1.56258,1.56276,519099999.0
2005-07-25 04:02:00,1.56268,1.56285,1.56267,1.56279,363700001.0
2005-07-25 04:03:00,1.5627,1.56277,1.56244,1.56244,209900002.0
2005-07-25 04:04:00,1.56255,1.56297,1.56244,1.56294,384400001.0
2005-07-25 04:05:00,1.5626,1.56268,1.56248,1.56262,212700000.0
2005-07-25 04:06:00,1.56251,1.56273,1.56251,1.56273,326900003.0
2005-07-25 04:07:00,1.5629,1.56298,1.56258,1.56292,328900002.0
2005-07-25 04:08:00,1.56268,1.56272,1.56247,1.5626,394200006.0
2005-07-25 04:09:00,1.56238,1.56275,1.56238,1.5627,217099998.0
2005-07-25 04:10:00,1.56295,1.56301,1.56266,1.56279,470000000.0
2005-07-25 04:11:00,1.56259,1.56271,1.56249,1.56262,307000000.0
2005-07-25 04:12:00,1.56273,1.56314,1.56264,1.56299,488600002.0
2005-07-25 04:13:00,1.56256,1.56272,1.56247,1.56254,175000002.0
2005-07-25 04:14:00,1.56264,1.56264,1.56252,1.56261,103100003.0
2005-07-25 04:15:00,1.56258,1.56276,1.56256,1.56269,223400003.0
2005-07-25 04:16:00,1.56253,1.56268,1.56241,1.5626,328400001.0
2005-07-25 04:17:00,1.56241,1.56261,1.56232,1.56261,252700004.0
2005-07-25 04:18:00,1.56252,1.56263,1.56243,1.56255,200400000.0
2005-07-25 04:19:00,1.56255,1.56257,1.56232,1.56233,355500002.0
2005-07-25 04:20:00,1.56261,1.56263,1.56235,1.56237,216800002.0
2005-07-25 04:21:00,1.56258,1.5626,1.56244,1.56244,92799999.0
2005-07-25 04:22:00,1.56245,1.56259,1.56232,1.56259,369000002.0
2005-07-25 04:23:00,1.56245,1.56255,1.5623,1.5625,442500005.0
2005-07-25 04:24:00,1.5624,1.56273,1.56227,1.56258,275099997.0
2005-07-25 04:25:00,1.56257,1.56257,1.56227,1.56235,334700002.0
2005-07-25 04:26:00,1.5625,1.56257,1.56237,1.56253,332600003.0
2005-07-25 04:27:00,1.56255,1.56255,1.5625,1.5625,96600000.0
2005-07-25 04:28:00,1.56251,1.56261,1.56242,1.56252,19200000.0
2005-07-25 04:29:00,1.5626,1.5626,1.56242,1.56242,134100003.0
2005-07-25 04:30:00,1.56276,1.56288,1.56248,1.56266,330699998.0
2005-07-25 04:31:00,1.56248,1.56263,1.56248,1.56263,246599998.0
2005-07-25 04:32:00,1.56251,1.56265,1.56251,1.56265,59899999.0
2005-07-25 04:33:00,1.5624,1.56249,1.56224,1.5624,474499996.0
2005-07-25 04:34:00,1.5624,1.5624,1.5623,1.5623,12900000.0
2005-07-25 04:35:00,1.56228,1.56245,1.56222,1.56245,172500000.0
2005-07-25 04:36:00,1.56245,1.56245,1.5624,1.5624,48700000.0
2005-07-25 04:37:00,1.56238,1.56245,1.56215,1.56235,170300000.0
2005-07-25 04:38:00,1.5623,1.56245,1.56229,1.56245,336600003.0
2005-07-25 04:39:00,1.5624,1.56245,1.56223,1.56233,335300001.0
2005-07-25 04:40:00,1.56238,1.56245,1.56225,1.56237,108000000.0
2005-07-25 04:41:00,1.5624,1.5624,1.56221,1.56221,59399999.0
2005-07-25 04:42:00,1.56274,1.56287,1.56231,1.56265,414699996.0
2005-07-25 04:43:00,1.56229,1.56244,1.56219,1.56221,234300004.0
2005-07-25 04:44:00,1.56228,1.56243,1.56216,1.56243,225600000.0
2005-07-25 04:45:00,1.56235,1.56245,1.56217,1.56217,322700002.0
2005-07-25 04:46:00,1.5623,1.5624,1.5623,1.5624,57599998.0
2005-07-25 04:47:00,1.5624,1.56245,1.56221,1.56234,285100002.0
2005-07-25 04:48:00,1.56232,1.56273,1.5621,1.56267,419299995.0
2005-07-25 04:49:00,1.56245,1.56245,1.56218,1.56221,332800000.0
2005-07-25 04:50:00,1.56216,1.56238,1.5621,1.56225,182300001.0
2005-07-25 04:51:00,1.5623,1.5624,1.5623,1.5624,71900000.0
2005-07-25 04:52:00,1.56244,1.56252,1.56232,1.56234,134299996.0
2005-07-25 04:53:00,1.56217,1.56248,1.56217,1.56248,105299999.0
2005-07-25 04:54:00,1.56252,1.56272,1.56238,1.56252,251900001.0
2005-07-25 04:55:00,1.56231,1.56252,1.56231,1.56252,89499999.0
2005-07-25 04:56:00,1.56256,1.56256,1.56244,1.56244,95900000.0
2005-07-25 04:57:00,1.56251,1.56262,1.5624,1.56255,315500003.0
2005-07-25 04:58:00,1.56262,1.56265,1.56245,1.5625,275100000.0
2005-07-25 04:59:00,1.56263,1.56263,1.56237,1.56244,189599998.0
2005-07-25 05:00:00,1.5626,1.56265,1.56248,1.56248,246100001.0
2005-07-25 05:01:00,1.56247,1.56259,1.56246,1.56246,320699999.0
2005-07-25 05:02:00,1.56238,1.56266,1.56238,1.56254,275300002.0
2005-07-25 05:03:00,1.5626,1.56281,1.56252,1.56253,245499999.0
2005-07-25 05:04:00,1.56255,1.56255,1.56234,1.56234,213200001.0
2005-07-25 05:05:00,1.5624,1.5625,1.5624,1.5625,60000002.0
2005-07-25 05:06:00,1.5625,1.5625,1.56228,1.56228,110200003.0
2005-07-25 05:07:00,1.56232,1.56243,1.5623,1.5624,293299996.0
2005-07-25 05:08:00,1.56236,1.56251,1.5623,1.56231,292399999.0
2005-07-25 05:09:00,1.56233,1.56256,1.56233,1.56239,264899998.0
2005-07-25 05:10:00,1.56243,1.56243,1.56225,1.56225,48000000.0
2005-07-25 05:11:00,1.56238,1.56244,1.56222,1.56222,164200004.0
2005-07-25 05:12:00,1.56221,1.56244,1.56216,1.56244,254900000.0
2005-07-25 05:13:00,1.56245,1.56245,1.5623,1.5623,55600000.0
2005-07-25 05:14:00,1.56232,1.5628,1.5623,1.56272,158300000.0
2005-07-25 05:15:00,1.56231,1.56243,1.56216,1.56237,116800002.0
2005-07-25 05:16:00,1.5625,1.56269,1.56245,1.56263,389799999.0
2005-07-25 05:17:00,1.5627,1.56275,1.56244,1.56252,399499994.0
2005-07-25 05:18:00,1.5621,1.56257,1.5621,1.56255,243599998.0
2005-07-25 05:19:00,1.56228,1.5627,1.56224,1.56235,391599995.0
2005-07-25 05:20:00,1.56243,1.56256,1.56215,1.56227,348800001.0
2005-07-25 05:21:00,1.56224,1.56242,1.5621,1.5623,277300004.0
2005-07-25 05:22:00,1.5624,1.56245,1.56227,1.56228,450400000.0
2005-07-25 05:23:00,1.56239,1.56249,1.56226,1.56238,263899996.0
2005-07-25 05:24:00,1.56225,1.56275,1.56213,1.56248,215300005.0
2005-07-25 05:25:00,1.56236,1.56236,1.56211,1.56218,284900000.0
2005-07-25 05:26:00,1.56234,1.56241,1.56227,1.56233,91799998.0
2005-07-25 05:27:00,1.56268,1.56283,1.56213,1.56213,371400002.0
2005-07-25 05:28:00,1.56231,1.56251,1.56226,1.5624,363600002.0
2005-07-25 05:29:00,1.56236,1.56251,1.56231,1.56233,282699997.0
2005-07-25 05:30:00,1.56234,1.5625,1.56234,1.56241,409300002.0
2005-07-25 05:31:00,1.5624,1.56245,1.5624,1.56245,72699999.0
2005-07-25 05:32:00,1.56231,1.56252,1.56231,1.56242,332800002.0
2005-07-25 05:33:00,1.5623,1.56245,1.56213,1.56236,209499999.0
2005-07-25 05:34:00,1.56242,1.56268,1.56242,1.56267,316099999.0
2005-07-25 05:35:00,1.56254,1.56269,1.56251,1.56268,195299999.0
2005-07-25 05:36:00,1.56269,1.56284,1.56257,1.56271,274300002.0
2005-07-25 05:37:00,1.56278,1.56283,1.56259,1.56261,200399998.0
2005-07-25 05:38:00,1.56279,1.56284,1.56265,1.56274,109400000.0
2005-07-25 05:39:00,1.56251,1.56275,1.56251,1.56267,273600003.0
2005-07-25 05:40:00,1.56275,1.56275,1.56251,1.56251,135300000.0
2005-07-25 05:41:00,1.56267,1.56281,1.56267,1.56281,41600000.0
2005-07-25 05:42:00,1.5629,1.5629,1.56268,1.56279,170999998.0
2005-07-25 05:43:00,1.5627,1.56297,1.5627,1.56287,356999996.0
2005-07-25 05:44:00,1.56253,1.5632,1.56253,1.56303,285499996.0
2005-07-25 05:45:00,1.56273,1.56286,1.56265,1.56272,310699999.0
2005-07-25 05:46:00,1.56322,1.5633,1.56288,1.56301,389099997.0
2005-07-25 05:47:00,1.5633,1.5633,1.56278,1.56287,269000003.0
2005-07-25 05:48:00,1.56267,1.56284,1.56262,1.56275,525700004.0
2005-07-25 05:49:00,1.5628,1.56288,1.56256,1.56256,325599998.0
2005-07-25 05:50:00,1.56278,1.56278,1.56241,1.56254,322800002.0
2005-07-25 05:51:00,1.56267,1.56278,1.56254,1.5627,224300002.0
2005-07-25 05:52:00,1.56263,1.56298,1.56255,1.56286,228000001.0
2005-07-25 05:53:00,1.56261,1.56277,1.56255,1.56268,331200000.0
2005-07-25 05:54:00,1.56259,1.56278,1.56251,1.56265,437100002.0
2005-07-25 05:55:00,1.56289,1.56317,1.56271,1.56281,297299999.0
2005-07-25 05:56:00,1.56266,1.56267,1.56256,1.56259,79900002.0
2005-07-25 05:57:00,1.563,1.56328,1.56292,1.56328,265399997.0
2005-07-25 05:58:00,1.56264,1.56268,1.56246,1.56252,369400006.0
2005-07-25 05:59:00,1.56275,1.56275,1.56256,1.5626,450799996.0
2005-07-25 06:00:00,1.56247,1.56262,1.56223,1.56244,189500001.0
2005-07-25 06:01:00,1.56232,1.56248,1.56225,1.56238,478099994.0
2005-07-25 06:02:00,1.56226,1.56238,1.56221,1.56231,188400003.0
2005-07-25 06:03:00,1.56232,1.56265,1.56232,1.56242,238600000.0
2005-07-25 06:04:00,1.56225,1.56239,1.5621,1.5623,310100000.0
2005-07-25 06:05:00,1.56234,1.56256,1.56227,1.56243,252300000.0
2005-07-25 06:06:00,1.56265,1.56265,1.56243,1.56249,509799999.0
2005-07-25 06:07:00,1.56263,1.56263,1.56232,1.56232,198800003.0
2005-07-25 06:08:00,1.5626,1.56265,1.56239,1.56239,350599999.0
2005-07-25 06:09:00,1.56265,1.56268,1.5625,1.56255,438300001.0
2005-07-25 06:10:00,1.56265,1.56282,1.56238,1.56252,279999997.0
2005-07-25 06:11:00,1.56263,1.56265,1.56239,1.56244,290699999.0
2005-07-25 06:12:00,1.56246,1.56288,1.56236,1.56278,143800003.0
2005-07-25 06:13:00,1.56252,1.5626,1.56244,1.5625,113200001.0
2005-07-25 06:14:00,1.56255,1.56262,1.56238,1.56238,180700001.0
2005-07-25 06:15:00,1.56247,1.56263,1.56247,1.56263,245099997.0
2005-07-25 06:16:00,1.56246,1.56257,1.56233,1.56233,184800004.0
2005-07-25 06:17:00,1.56247,1.56247,1.56225,1.56245,337899994.0
2005-07-25 06:18:00,1.56236,1.56256,1.56225,1.56242,282499999.0
2005-07-25 06:19:00,1.5623,1.56245,1.5622,1.56235,180400000.0
2005-07-25 06:20:00,1.56242,1.56242,1.56219,1.56226,311199997.0
2005-07-25 06:21:00,1.56227,1.56243,1.56225,1.56242,405899999.0
2005-07-25 06:22:00,1.56242,1.56242,1.56218,1.56218,267399994.0
2005-07-25 06:23:00,1.56231,1.56254,1.56217,1.5625,532800001.0
2005-07-25 06:24:00,1.56241,1.56258,1.56234,1.56258,185199999.0
2005-07-25 06:25:00,1.56241,1.56255,1.56236,1.56248,372800002.0
2005-07-25 06:26:00,1.56254,1.56254,1.56219,1.56225,221300000.0
2005-07-25 06:27:00,1.56245,1.56248,1.56229,1.56238,237999999.0
2005-07-25 06:28:00,1.56258,1.56278,1.56247,1.56271,240500004.0
2005-07-25 06:29:00,1.56242,1.56247,1.56232,1.56236,123299999.0
2005-07-25 06:30:00,1.56232,1.56253,1.56229,1.56243,313400000.0
2005-07-25 06:31:00,1.56243,1.56243,1.56226,1.56226,87000000.0
2005-07-25 06:32:00,1.56234,1.56247,1.56232,1.56242,247700002.0
2005-07-25 06:33:00,1.5628,1.5628,1.5623,1.5623,264399999.0
2005-07-25 06:34:00,1.56245,1.56245,1.56225,1.56237,251300004.0
2005-07-25 06:35:00,1.56235,1.5626,1.56235,1.56244,251399999.0
2005-07-25 06:36:00,1.56228,1.56243,1.56212,1.56243,205700003.0
2005-07-25 06:37:00,1.56243,1.56258,1.56232,1.56245,197300001.0
2005-07-25 06:38:00,1.56242,1.56258,1.56236,1.56249,345700004.0
2005-07-25 06:39:00,1.56273,1.56293,1.56232,1.56243,328000004.0
2005-07-25 06:40:00,1.56246,1.56246,1.56228,1.56228,327200001.0
2005-07-25 06:41:00,1.56231,1.56239,1.56219,1.56231,64100000.0
2005-07-25 06:42:00,1.56223,1.56285,1.56222,1.56285,333500003.0
2005-07-25 06:43:00,1.56233,1.56243,1.56216,1.56232,294100003.0
2005-07-25 06:44:00,1.56244,1.56267,1.56239,1.56267,178200002.0
2005-07-25 06:45:00,1.56273,1.56286,1.56263,1.56274,372799999.0
2005-07-25 06:46:00,1.56283,1.56286,1.56247,1.56247,334299998.0
2005-07-25 06:47:00,1.5623,1.56243,1.56225,1.56228,128499998.0
2005-07-25 06:48:00,1.5625,1.56273,1.56223,1.56242,276699999.0
2005-07-25 06:49:00,1.56243,1.56245,1.56224,1.56227,130900002.0
2005-07-25 06:50:00,1.56222,1.56251,1.56222,1.56245,353599999.0
2005-07-25 06:51:00,1.5624,1.5624,1.5623,1.5623,61500000.0
2005-07-25 06:52:00,1.56238,1.56248,1.56224,1.56245,285200003.0
2005-07-25 06:53:00,1.5623,1.5624,1.56226,1.56235,135700000.0
2005-07-25 06:54:00,1.56225,1.56248,1.56225,1.5624,286599998.0
2005-07-25 06:55:00,1.56245,1.56245,1.56224,1.56234,298200003.0
2005-07-25 06:56:00,1.56235,1.56253,1.56229,1.56252,257799998.0
2005-07-25 06:57:00,1.5625,1.5627,1.5624,1.56253,300700000.0
2005-07-25 06:58:00,1.56256,1.56274,1.56256,1.56259,261500003.0
2005-07-25 06:59:00,1.56255,1.56265,1.56244,1.56252,367199999.0
2005-07-25 07:00:00,1.56248,1.56263,1.56239,1.56254,386300000.0
2005-07-25 07:01:00,1.56236,1.56252,1.56235,1.56252,354000002.0
2005-07-25 07:02:00,1.56249,1.56262,1.56235,1.56242,442700004.0
2005-07-25 07:03:00,1.56242,1.56249,1.56233,1.56238,251799998.0
2005-07-25 07:04:00,1.5622,1.56255,1.5622,1.56255,237899999.0
2005-07-25 07:05:00,1.56237,1.56255,1.56237,1.56248,280299998.0
2005-07-25 07:06:00,1.56247,1.56273,1.56247,1.56253,369900003.0
2005-07-25 07:07:00,1.5624,1.5625,1.5624,1.5625,50500000.0
2005-07-25 07:08:00,1.56248,1.56251,1.56232,1.5625,314100001.0
2005-07-25 07:09:00,1.5625,1.56257,1.56231,1.56231,396300000.0
2005-07-25 07:10:00,1.56257,1.56277,1.56248,1.56265,287900000.0
2005-07-25 07:11:00,1.56267,1.56297,1.56267,1.56291,183700000.0
2005-07-25 07:12:00,1.5629,1.56297,1.56278,1.56282,212099996.0
2005-07-25 07:13:00,1.56288,1.56305,1.56276,1.56289,218800004.0
2005-07-25 07:14:00,1.56289,1.56309,1.56289,1.56309,86200001.0
2005-07-25 07:15:00,1.56301,1.56323,1.56285,1.56323,330800000.0
2005-07-25 07:16:00,1.56297,1.56318,1.56297,1.56318,285999997.0
2005-07-25 07:17:00,1.56322,1.56328,1.56313,1.56317,162900001.0
2005-07-25 07:18:00,1.56317,1.56331,1.5631,1.5631,163600000.0
2005-07-25 07:19:00,1.56317,1.56329,1.56306,1.56315,377000001.0
2005-07-25 07:20:00,1.56269,1.56316,1.56251,1.56316,240600001.0
2005-07-25 07:21:00,1.56318,1.56332,1.56312,1.56318,344900000.0
2005-07-25 07:22:00,1.56313,1.56341,1.56313,1.56332,201400001.0
2005-07-25 07:23:00,1.56313,1.56314,1.563,1.56304,84700000.0
2005-07-25 07:24:00,1.5632,1.56329,1.56305,1.56305,233799999.0
2005-07-25 07:25:00,1.56342,1.56349,1.56312,1.5633,212800000.0
2005-07-25 07:26:00,1.56303,1.56354,1.56302,1.56332,292999999.0
2005-07-25 07:27:00,1.56273,1.56295,1.56246,1.56266,290000001.0
2005-07-25 07:28:00,1.56279,1.56294,1.56278,1.56294,282199998.0
2005-07-25 07:29:00,1.56291,1.56305,1.56291,1.56295,129000000.0
2005-07-25 07:30:00,1.56298,1.56304,1.56287,1.56297,311199999.0
2005-07-25 07:31:00,1.56296,1.56303,1.56296,1.56303,11400000.0
2005-07-25 07:32:00,1.56292,1.56302,1.56271,1.56284,309800002.0
2005-07-25 07:33:00,1.56258,1.5628,1.56235,1.56265,227000001.0
2005-07-25 07:34:00,1.56277,1.5628,1.56257,1.56267,532699999.0
2005-07-25 07:35:00,1.56277,1.56292,1.56265,1.56283,106500000.0
2005-07-25 07:36:00,1.56287,1.56294,1.56272,1.56281,270499997.0
2005-07-25 07:37:00,1.56302,1.56302,1.56285,1.56289,141600001.0
2005-07-25 07:38:00,1.5626,1.5626,1.56243,1.56249,202399999.0
2005-07-25 07:39:00,1.56253,1.56262,1.56246,1.56252,179699995.0
2005-07-25 07:40:00,1.56238,1.5626,1.56238,1.56257,216099999.0
2005-07-25 07:41:00,1.5625,1.56255,1.56224,1.56248,252999999.0
2005-07-25 07:42:00,1.56248,1.56257,1.5623,1.56252,295600003.0
2005-07-25 07:43:00,1.5625,1.5625,1.56229,1.56242,462100005.0
2005-07-25 07:44:00,1.56222,1.56242,1.56222,1.56234,263200000.0
2005-07-25 07:45:00,1.56235,1.56235,1.5622,1.5622,352300002.0
2005-07-25 07:46:00,1.56228,1.56235,1.56222,1.5623,38299999.0
2005-07-25 07:47:00,1.5623,1.56235,1.56221,1.56221,237799997.0
2005-07-25 07:48:00,1.56216,1.56229,1.56207,1.56227,204899998.0
2005-07-25 07:49:00,1.56235,1.5625,1.56229,1.56237,205699998.0
2005-07-25 07:50:00,1.5625,1.5625,1.5624,1.5624,108400002.0
2005-07-25 07:51:00,1.56248,1.56258,1.56232,1.56245,323799999.0
2005-07-25 07:52:00,1.5625,1.56255,1.56242,1.56242,140500001.0
2005-07-25 07:53:00,1.56251,1.56255,1.56241,1.56241,42800000.0
2005-07-25 07:54:00,1.56252,1.56263,1.56234,1.56255,290700001.0
2005-07-25 07:55:00,1.56249,1.56249,1.56223,1.56234,271799997.0
2005-07-25 07:56:00,1.56257,1.56257,1.56251,1.56251,33600000.0
2005-07-25 07:57:00,1.56255,1.56255,1.5625,1.5625,43900000.0
2005-07-25 07:58:00,1.56232,1.56254,1.56229,1.56237,296200000.0
2005-07-25 07:59:00,1.56251,1.56251,1.56223,1.56231,415700003.0
2005-07-25 08:00:00,1.56242,1.56242,1.56226,1.56228,59900000.0
2005-07-25 08:01:00,1.5624,1.56245,1.56223,1.56239,468199997.0
2005-07-25 08:02:00,1.5624,1.56248,1.56223,1.56242,324299999.0
2005-07-25 08:03:00,1.56231,1.56238,1.56214,1.56226,92600000.0
2005-07-25 08:04:00,1.5623,1.5624,1.5623,1.5624,21600000.0
2005-07-25 08:05:00,1.56242,1.56243,1.56224,1.56224,225100001.0
2005-07-25 08:06:00,1.56237,1.56247,1.56204,1.56204,382499999.0
2005-07-25 08:07:00,1.56232,1.56242,1.56215,1.56235,592000006.0
2005-07-25 08:08:00,1.56211,1.56224,1.56211,1.56224,73900000.0
2005-07-25 08:09:00,1.56201,1.56223,1.56201,1.5622,284999999.0
2005-07-25 08:10:00,1.56203,1.56218,1.56179,1.562,365099999.0
2005-07-25 08:11:00,1.56197,1.56211,1.56186,1.56201,115199999.0
2005-07-25 08:12:00,1.562,1.5621,1.56184,1.56196,370799998.0
2005-07-25 08:13:00,1.56181,1.56196,1.5617,1.56196,365700000.0
2005-07-25 08:14:00,1.56183,1.56202,1.56174,1.5619,282800003.0
2005-07-25 08:15:00,1.56198,1.56208,1.56183,1.56186,288399997.0
2005-07-25 08:16:00,1.56165,1.56187,1.56165,1.56187,88700000.0
2005-07-25 08:17:00,1.56172,1.56185,1.56162,1.56162,334700001.0
2005-07-25 08:18:00,1.56186,1.56193,1.56175,1.5618,368600002.0
2005-07-25 08:19:00,1.56188,1.56211,1.56177,1.56202,375200004.0
2005-07-25 08:20:00,1.56202,1.56202,1.56171,1.56174,174900004.0
2005-07-25 08:21:00,1.56169,1.56205,1.56169,1.56205,159099999.0
2005-07-25 08:22:00,1.56185,1.562,1.56182,1.56192,96000001.0
2005-07-25 08:23:00,1.56187,1.56227,1.56187,1.56202,287499996.0
2005-07-25 08:24:00,1.56179,1.56191,1.56168,1.5618,200700000.0
2005-07-25 08:25:00,1.56182,1.56203,1.56182,1.56203,84000000.0
2005-07-25 08:26:00,1.5621,1.56223,1.56198,1.56219,270799999.0
2005-07-25 08:27:00,1.56193,1.56225,1.56193,1.56225,158100002.0
2005-07-25 08:28:00,1.5619,1.56233,1.56188,1.56195,427800002.0
2005-07-25 08:29:00,1.56213,1.56214,1.56203,1.56211,44700000.0
2005-07-25 08:30:00,1.56208,1.56217,1.56201,1.56209,78300003.0
2005-07-25 08:31:00,1.56215,1.56222,1.56192,1.56197,341799999.0
2005-07-25 08:32:00,1.56199,1.56219,1.56196,1.56204,293299999.0
2005-07-25 08:33:00,1.5621,1.56218,1.56196,1.56196,191100002.0
2005-07-25 08:34:00,1.56205,1.56218,1.56196,1.5621,265299997.0
2005-07-25 08:35:00,1.56195,1.56219,1.56194,1.56199,451800005.0
2005-07-25 08:36:00,1.56207,1.56215,1.56198,1.56203,285600004.0
2005-07-25 08:37:00,1.56227,1.56227,1.56206,1.56216,332499995.0
2005-07-25 08:38:00,1.56218,1.5623,1.56212,1.56213,480999996.0
2005-07-25 08:39:00,1.56207,1.56221,1.56207,1.56221,95800001.0
2005-07-25 08:40:00,1.5622,1.56236,1.56207,1.56231,255900000.0
2005-07-25 08:41:00,1.56238,1.56242,1.56225,1.56227,394699999.0
2005-07-25 08:42:00,1.5624,1.56249,1.56223,1.56223,219600001.0
2005-07-25 08:43:00,1.56218,1.56234,1.56215,1.56215,204699999.0
2005-07-25 08:44:00,1.56208,1.56227,1.56208,1.56215,287699996.0
2005-07-25 08:45:00,1.56235,1.56235,1.56198,1.56226,374500002.0
2005-07-25 08:46:00,1.56213,1.56237,1.56213,1.56237,223700001.0
2005-07-25 08:47:00,1.56227,1.56238,1.56221,1.56238,276700002.0
2005-07-25 08:48:00,1.56228,1.56244,1.56215,1.56238,264699997.0
2005-07-25 08:49:00,1.56227,1.56238,1.56213,1.56224,233900003.0
2005-07-25 08:50:00,1.56235,1.56249,1.56227,1.56235,144800001.0
2005-07-25 08:51:00,1.56238,1.56244,1.56226,1.56228,64000000.0
2005-07-25 08:52:00,1.56249,1.56249,1.56242,1.56249,63100000.0
2005-07-25 08:53:00,1.5624,1.56245,1.5623,1.56238,143000001.0
2005-07-25 08:54:00,1.5623,1.56247,1.56215,1.56228,353999999.0
2005-07-25 08:55:00,1.56243,1.56249,1.56237,1.56246,28000000.0
2005-07-25 08:56:00,1.56251,1.56261,1.56248,1.5625,52000000.0
2005-07-25 08:57:00,1.56265,1.56265,1.56244,1.56244,55900001.0
2005-07-25 08:58:00,1.56255,1.56265,1.56241,1.56256,220800007.0
2005-07-25 08:59:00,1.56266,1.56284,1.56266,1.56284,89499998.0
2005-07-25 09:00:00,1.5627,1.56289,1.56267,1.5627,163600001.0
2005-07-25 09:01:00,1.56249,1.5627,1.56249,1.56263,192600000.0
2005-07-25 09:02:00,1.56251,1.56264,1.56251,1.56257,215599996.0
2005-07-25 09:03:00,1.56244,1.56254,1.56241,1.56253,136500000.0
2005-07-25 09:04:00,1.56258,1.56265,1.56245,1.56257,257999999.0
2005-07-25 09:05:00,1.56263,1.56263,1.56242,1.56257,170399998.0
2005-07-25 09:06:00,1.56239,1.56247,1.56227,1.56229,478000002.0
2005-07-25 09:07:00,1.56238,1.5625,1.56219,1.56219,200600001.0
2005-07-25 09:08:00,1.56241,1.56249,1.56233,1.56233,63900000.0
2005-07-25 09:09:00,1.56254,1.56277,1.56253,1.56277,238000004.0
2005-07-25 09:10:00,1.56254,1.56269,1.56234,1.56241,408800006.0
2005-07-25 09:11:00,1.56226,1.56248,1.56226,1.56247,273500001.0
2005-07-25 09:12:00,1.56258,1.5626,1.56244,1.56253,185500003.0
2005-07-25 09:13:00,1.56238,1.56253,1.56236,1.56253,288500002.0
2005-07-25 09:14:00,1.56231,1.56243,1.562,1.56201,264900000.0
2005-07-25 09:15:00,1.562,1.56206,1.56172,1.56176,373099998.0
2005-07-25 09:16:00,1.56168,1.56199,1.56168,1.56175,211500000.0
2005-07-25 09:17:00,1.56194,1.56222,1.56194,1.56208,149999999.0
2005-07-25 09:18:00,1.56234,1.56238,1.56232,1.56232,98999998.0
2005-07-25 09:19:00,1.56248,1.56248,1.56227,1.56227,239499997.0
2005-07-25 09:20:00,1.56235,1.56243,1.5621,1.5622,65899999.0
2005-07-25 09:21:00,1.56223,1.56236,1.56208,1.5623,349300004.0
2005-07-25 09:22:00,1.56237,1.56252,1.56232,1.56247,253999999.0
2005-07-25 09:23:00,1.56237,1.56266,1.56236,1.56266,150299998.0
2005-07-25 09:24:00,1.56265,1.56274,1.56252,1.56258,376100003.0
2005-07-25 09:25:00,1.5625,1.56265,1.56246,1.56256,179899998.0
2005-07-25 09:26:00,1.56263,1.56263,1.56252,1.56252,29399999.0
2005-07-25 09:27:00,1.56257,1.56277,1.56245,1.56277,440799994.0
2005-07-25 09:28:00,1.56277,1.56284,1.56254,1.56254,342899997.0
2005-07-25 09:29:00,1.56272,1.56276,1.56252,1.56257,239699999.0
2005-07-25 09:30:00,1.56264,1.56278,1.5626,1.56272,236399998.0
2005-07-25 09:31:00,1.56257,1.56272,1.5625,1.5626,207399999.0
2005-07-25 09:32:00,1.56257,1.56268,1.56252,1.56261,195900001.0
2005-07-25 09:33:00,1.56258,1.56267,1.56241,1.56257,332200006.0
2005-07-25 09:34:00,1.56252,1.5626,1.56237,1.56237,313699998.0
2005-07-25 09:35:00,1.56248,1.56263,1.56247,1.56263,268500001.0
2005-07-25 09:36:00,1.56244,1.56264,1.56242,1.56245,154100000.0
2005-07-25 09:37:00,1.56249,1.56259,1.56239,1.56246,241600002.0
2005-07-25 09:38:00,1.56254,1.56261,1.56238,1.5626,337499999.0
2005-07-25 09:39:00,1.56251,1.56263,1.56244,1.56244,205800002.0
2005-07-25 09:40:00,1.56257,1.56263,1.56249,1.56251,63800001.0
2005-07-25 09:41:00,1.56272,1.56272,1.5625,1.56256,309800002.0
2005-07-25 09:42:00,1.56272,1.56283,1.56268,1.56278,174200003.0
2005-07-25 09:43:00,1.56279,1.56289,1.56269,1.56284,294499996.0
2005-07-25 09:44:00,1.5628,1.56301,1.56277,1.56293,274699999.0
2005-07-25 09:45:00,1.56279,1.56292,1.56271,1.56283,48800000.0
2005-07-25 09:46:00,1.56285,1.56292,1.56278,1.5628,187600002.0
2005-07-25 09:47:00,1.56283,1.56297,1.56276,1.56285,287500002.0
2005-07-25 09:48:00,1.56299,1.56317,1.56291,1.56295,443299994.0
2005-07-25 09:49:00,1.56293,1.56298,1.56283,1.56287,219599997.0
2005-07-25 09:50:00,1.56301,1.56308,1.56286,1.56307,320000003.0
2005-07-25 09:51:00,1.56303,1.56303,1.56292,1.56303,182400000.0
2005-07-25 09:52:00,1.56293,1.56307,1.56291,1.56307,83700001.0
2005-07-25 09:53:00,1.56308,1.56308,1.56279,1.56292,261000000.0
2005-07-25 09:54:00,1.56292,1.56292,1.56265,1.56265,391099994.0
2005-07-25 09:55:00,1.56272,1.56322,1.56258,1.56297,579800002.0
2005-07-25 09:56:00,1.56272,1.56283,1.56263,1.56281,358100004.0
2005-07-25 09:57:00,1.5628,1.56288,1.56271,1.5628,305799996.0
2005-07-25 09:58:00,1.56266,1.56277,1.56266,1.56277,54900000.0
2005-07-25 09:59:00,1.56262,1.56287,1.56262,1.56265,199200003.0
2005-07-25 10:00:00,1.56261,1.56275,1.56257,1.56268,200499998.0
2005-07-25 10:01:00,1.56275,1.56281,1.56256,1.56272,495699990.0
2005-07-25 10:02:00,1.56262,1.5629,1.56257,1.56287,292900000.0
2005-07-25 10:03:00,1.56277,1.56288,1.56268,1.5627,285000000.0
2005-07-25 10:04:00,1.56273,1.5629,1.56271,1.56274,298600004.0
2005-07-25 10:05:00,1.56272,1.56285,1.56256,1.56276,463099996.0
2005-07-25 10:06:00,1.56275,1.56289,1.56264,1.56281,227800000.0
2005-07-25 10:07:00,1.56358,1.56358,1.5624,1.56243,378200001.0
2005-07-25 10:08:00,1.56276,1.56291,1.56264,1.56284,590900005.0
2005-07-25 10:09:00,1.56283,1.56291,1.56267,1.56273,444800005.0
2005-07-25 10:10:00,1.5628,1.5628,1.5626,1.5626,277200000.0
2005-07-25 10:11:00,1.56266,1.56285,1.56266,1.56275,348600003.0
2005-07-25 10:12:00,1.56283,1.56294,1.5627,1.56271,284799996.0
2005-07-25 10:13:00,1.56295,1.56295,1.56282,1.56282,23700000.0
2005-07-25 10:14:00,1.56288,1.56295,1.56271,1.56295,174200000.0
2005-07-25 10:15:00,1.56294,1.56302,1.5629,1.563,182099997.0
2005-07-25 10:16:00,1.56303,1.56311,1.56291,1.56309,394899999.0
2005-07-25 10:17:00,1.56314,1.56319,1.56297,1.56297,335500003.0
2005-07-25 10:18:00,1.5631,1.56315,1.563,1.56304,241700002.0
2005-07-25 10:19:00,1.56304,1.5632,1.56302,1.56307,274799999.0
2005-07-25 10:20:00,1.56312,1.56322,1.56295,1.56313,284799999.0
2005-07-25 10:21:00,1.56291,1.56315,1.5629,1.563,242800003.0
2005-07-25 10:22:00,1.56304,1.56304,1.56287,1.56287,85099998.0
2005-07-25 10:23:00,1.56317,1.56323,1.56297,1.56315,98700000.0
2005-07-25 10:24:00,1.56319,1.56327,1.56302,1.5632,262800004.0
2005-07-25 10:25:00,1.56315,1.56315,1.5628,1.5628,410500001.0
2005-07-25 10:26:00,1.5631,1.56315,1.56296,1.56297,215500004.0
2005-07-25 10:27:00,1.56299,1.56317,1.56293,1.56315,322400005.0
2005-07-25 10:28:00,1.56313,1.56313,1.56295,1.56305,206299999.0
2005-07-25 10:29:00,1.56308,1.56315,1.56298,1.56308,95900002.0
2005-07-25 10:30:00,1.5631,1.56323,1.563,1.56302,309400000.0
2005-07-25 10:31:00,1.56313,1.56316,1.56297,1.56301,224900001.0
2005-07-25 10:32:00,1.56295,1.5631,1.56281,1.56294,237300001.0
2005-07-25 10:33:00,1.5629,1.56302,1.56274,1.56292,138900000.0
2005-07-25 10:34:00,1.56292,1.56299,1.56271,1.56271,222299999.0
2005-07-25 10:35:00,1.56268,1.56288,1.56263,1.56275,142999999.0
2005-07-25 10:36:00,1.56277,1.56284,1.56267,1.56277,188000001.0
2005-07-25 10:37:00,1.56275,1.56283,1.56254,1.56262,309399994.0
2005-07-25 10:38:00,1.56248,1.56268,1.56247,1.56259,253699997.0
2005-07-25 10:39:00,1.56261,1.56272,1.56251,1.56264,195400001.0
2005-07-25 10:40:00,1.56267,1.56289,1.56254,1.56279,242000001.0
2005-07-25 10:41:00,1.56276,1.56287,1.5626,1.56275,477299998.0
2005-07-25 10:42:00,1.56271,1.56288,1.56262,1.56265,357300004.0
2005-07-25 10:43:00,1.56283,1.56284,1.56231,1.56274,364999995.0
2005-07-25 10:44:00,1.56274,1.56283,1.56256,1.56276,257600001.0
2005-07-25 10:45:00,1.56283,1.56283,1.56267,1.5627,236400003.0
2005-07-25 10:46:00,1.56275,1.56301,1.56275,1.56275,226300005.0
2005-07-25 10:47:00,1.56273,1.56282,1.56261,1.56261,176499999.0
2005-07-25 10:48:00,1.56268,1.56273,1.56256,1.56261,264399999.0
2005-07-25 10:49:00,1.56268,1.56272,1.56254,1.56254,225499999.0
2005-07-25 10:50:00,1.5624,1.5626,1.5624,1.5626,135200002.0
2005-07-25 10:51:00,1.56252,1.56271,1.56237,1.56262,543500000.0
2005-07-25 10:52:00,1.56261,1.56285,1.56256,1.56278,281499999.0
2005-07-25 10:53:00,1.56272,1.56281,1.56262,1.56277,294700000.0
2005-07-25 10:54:00,1.56267,1.56271,1.56253,1.56253,269199997.0
2005-07-25 10:55:00,1.5624,1.56268,1.5624,1.5626,541299999.0
2005-07-25 10:56:00,1.56254,1.56272,1.56235,1.56272,285900000.0
2005-07-25 10:57:00,1.56266,1.56268,1.56242,1.56263,262500003.0
2005-07-25 10:58:00,1.56263,1.56263,1.56245,1.56247,152799999.0
2005-07-25 10:59:00,1.56267,1.56271,1.5624,1.5624,172700001.0
2005-07-25 11:00:00,1.56252,1.56274,1.5625,1.56265,146099999.0
2005-07-25 11:01:00,1.56263,1.56272,1.56249,1.56272,113999999.0
2005-07-25 11:02:00,1.56261,1.5627,1.56248,1.56255,85999998.0
2005-07-25 11:03:00,1.56252,1.56263,1.5624,1.5624,279600001.0
2005-07-25 11:04:00,1.56245,1.56255,1.56216,1.56242,108100001.0
2005-07-25 11:05:00,1.56261,1.56267,1.5625,1.56261,241299999.0
2005-07-25 11:06:00,1.56273,1.56273,1.56224,1.56224,286800003.0
2005-07-25 11:07:00,1.56265,1.56265,1.56251,1.56251,155800002.0
2005-07-25 11:08:00,1.56262,1.5627,1.5624,1.56258,296800000.0
2005-07-25 11:09:00,1.5626,1.56265,1.56243,1.56258,257900003.0
2005-07-25 11:10:00,1.56261,1.56267,1.56249,1.56252,329399998.0
2005-07-25 11:11:00,1.5627,1.56283,1.56261,1.56263,270499998.0
2005-07-25 11:12:00,1.5627,1.56275,1.56254,1.5626,356099999.0
2005-07-25 11:13:00,1.56272,1.56281,1.56264,1.56275,305000003.0
2005-07-25 11:14:00,1.56271,1.56282,1.56264,1.56274,241800002.0
2005-07-25 11:15:00,1.5628,1.56285,1.56261,1.56277,342700000.0
2005-07-25 11:16:00,1.56266,1.5628,1.56251,1.5627,412799997.0
2005-07-25 11:17:00,1.56263,1.56288,1.56263,1.5628,167599999.0
2005-07-25 11:18:00,1.5628,1.56285,1.56269,1.56279,242800000.0
2005-07-25 11:19:00,1.5627,1.56285,1.56266,1.56285,242700001.0
2005-07-25 11:20:00,1.56285,1.56295,1.56277,1.56279,463899996.0
2005-07-25 11:21:00,1.56288,1.56295,1.5628,1.56295,200800000.0
2005-07-25 11:22:00,1.56285,1.5629,1.56266,1.56266,161200000.0
2005-07-25 11:23:00,1.56285,1.56292,1.56271,1.56271,196799999.0
2005-07-25 11:24:00,1.56273,1.56295,1.56273,1.5629,432800005.0
2005-07-25 11:25:00,1.5629,1.56296,1.56264,1.56284,304999997.0
2005-07-25 11:26:00,1.56271,1.56285,1.56271,1.56285,197499999.0
2005-07-25 11:27:00,1.56272,1.56288,1.56271,1.56283,325400002.0
2005-07-25 11:28:00,1.56267,1.5629,1.56267,1.56281,222399998.0
2005-07-25 11:29:00,1.56276,1.56289,1.56268,1.56278,265100004.0
2005-07-25 11:30:00,1.5627,1.56285,1.56258,1.56277,369900002.0
2005-07-25 11:31:00,1.56267,1.56288,1.56264,1.56288,356000003.0
2005-07-25 11:32:00,1.5628,1.5629,1.56269,1.56285,387399995.0
2005-07-25 11:33:00,1.56287,1.56293,1.56274,1.56286,426900000.0
2005-07-25 11:34:00,1.5628,1.56292,1.5627,1.5629,452200002.0
2005-07-25 11:35:00,1.56286,1.56286,1.56259,1.56269,243999999.0
2005-07-25 11:36:00,1.56297,1.56299,1.56274,1.56274,250900000.0
2005-07-25 11:37:00,1.56264,1.56284,1.56264,1.56279,448499994.0
2005-07-25 11:38:00,1.5628,1.56293,1.56274,1.56293,242300001.0
2005-07-25 11:39:00,1.5629,1.56301,1.56276,1.56281,376800007.0
2005-07-25 11:40:00,1.56283,1.56297,1.56267,1.56289,432399996.0
2005-07-25 11:41:00,1.5629,1.56303,1.56272,1.56295,311599999.0
2005-07-25 11:42:00,1.56291,1.56303,1.56276,1.56295,259000004.0
2005-07-25 11:43:00,1.56294,1.56298,1.56281,1.56284,252600000.0
2005-07-25 11:44:00,1.56292,1.56298,1.56277,1.56286,171600002.0
2005-07-25 11:45:00,1.563,1.56308,1.56287,1.56292,407299994.0
2005-07-25 11:46:00,1.56294,1.56302,1.56277,1.56288,127900000.0
2005-07-25 11:47:00,1.56276,1.56288,1.56268,1.56282,264200001.0
2005-07-25 11:48:00,1.56279,1.56288,1.56267,1.56274,197599997.0
2005-07-25 11:49:00,1.56281,1.56288,1.56256,1.56268,362800009.0
2005-07-25 11:50:00,1.56273,1.56286,1.56266,1.56274,454100006.0
2005-07-25 11:51:00,1.5628,1.56288,1.56264,1.56271,335899997.0
2005-07-25 11:52:00,1.56262,1.56287,1.56262,1.56285,290700002.0
2005-07-25 11:53:00,1.56283,1.56284,1.56266,1.56272,224300002.0
2005-07-25 11:54:00,1.56277,1.56282,1.5626,1.5626,227799999.0
2005-07-25 11:55:00,1.56271,1.56289,1.56256,1.56268,269399998.0
2005-07-25 11:56:00,1.56277,1.56285,1.56261,1.56276,252300001.0
2005-07-25 11:57:00,1.56265,1.56293,1.56265,1.56293,274400003.0
2005-07-25 11:58:00,1.56298,1.56303,1.56282,1.56288,349000003.0
2005-07-25 11:59:00,1.56291,1.5631,1.56289,1.56308,410700007.0
2005-07-25 12:00:00,1.56306,1.56314,1.56288,1.56303,241700001.0
2005-07-25 12:01:00,1.56302,1.56308,1.56287,1.56287,314600000.0
2005-07-25 12:02:00,1.563,1.56304,1.5628,1.56297,307400000.0
2005-07-25 12:03:00,1.56302,1.56305,1.56275,1.56297,253900001.0
2005-07-25 12:04:00,1.56316,1.56329,1.56287,1.56287,327000000.0
2005-07-25 12:05:00,1.563,1.563,1.56276,1.56276,245900001.0
2005-07-25 12:06:00,1.56278,1.56289,1.56249,1.5628,293900007.0
2005-07-25 12:07:00,1.56276,1.56296,1.5627,1.56285,289300003.0
2005-07-25 12:08:00,1.56297,1.56304,1.56283,1.56285,300100002.0
2005-07-25 12:09:00,1.56286,1.56296,1.56286,1.56296,43100001.0
2005-07-25 12:10:00,1.56293,1.56302,1.56271,1.56285,166099998.0
2005-07-25 12:11:00,1.5629,1.56296,1.56272,1.56291,444899996.0
2005-07-25 12:12:00,1.5629,1.56295,1.56276,1.56276,347500002.0
2005-07-25 12:13:00,1.56271,1.56315,1.56271,1.56308,321499998.0
2005-07-25 12:14:00,1.5629,1.56305,1.56285,1.5629,250200002.0
2005-07-25 12:15:00,1.56308,1.56311,1.56294,1.56302,335000002.0
2005-07-25 12:16:00,1.56288,1.56317,1.56288,1.56312,211900004.0
2005-07-25 12:17:00,1.56317,1.56325,1.56304,1.56316,261100002.0
2005-07-25 12:18:00,1.56303,1.56321,1.56303,1.56316,172700000.0
2005-07-25 12:19:00,1.56316,1.5633,1.56312,1.56312,234700002.0
2005-07-25 12:20:00,1.56311,1.56325,1.56296,1.56325,201999998.0
2005-07-25 12:21:00,1.56318,1.56323,1.56303,1.56317,388199998.0
2005-07-25 12:22:00,1.56318,1.56323,1.563,1.56312,250900000.0
2005-07-25 12:23:00,1.56299,1.5631,1.56285,1.56301,225300003.0
2005-07-25 12:24:00,1.56308,1.56313,1.56297,1.56306,237300002.0
2005-07-25 12:25:00,1.56302,1.56312,1.56288,1.56299,341300000.0
2005-07-25 12:26:00,1.56303,1.56311,1.56288,1.56308,364300005.0
2005-07-25 12:27:00,1.56304,1.56327,1.56301,1.56327,397100003.0
2005-07-25 12:28:00,1.56311,1.56331,1.56296,1.56316,368599998.0
2005-07-25 12:29:00,1.56307,1.56343,1.56307,1.56321,226899999.0
2005-07-25 12:30:00,1.56302,1.56318,1.56294,1.56309,444400003.0
2005-07-25 12:31:00,1.56318,1.56332,1.56304,1.56323,212099997.0
2005-07-25 12:32:00,1.56333,1.56333,1.56301,1.56306,188400000.0
2005-07-25 12:33:00,1.56324,1.56331,1.56317,1.56323,63900000.0
2005-07-25 12:34:00,1.56322,1.56335,1.56317,1.56335,165199998.0
2005-07-25 12:35:00,1.56333,1.5634,1.56322,1.56327,342299998.0
2005-07-25 12:36:00,1.56318,1.56333,1.56305,1.56333,196500001.0
2005-07-25 12:37:00,1.5633,1.56331,1.56316,1.56325,378599997.0
2005-07-25 12:38:00,1.56321,1.56332,1.56309,1.56309,228499997.0
2005-07-25 12:39:00,1.56309,1.56328,1.56307,1.56313,289199999.0
2005-07-25 12:40:00,1.56328,1.5633,1.56302,1.56307,287900002.0
2005-07-25 12:41:00,1.56317,1.56346,1.56296,1.56327,390000002.0
2005-07-25 12:42:00,1.56311,1.56325,1.56308,1.56318,261800000.0
2005-07-25 12:43:00,1.5632,1.5632,1.56296,1.56308,315900002.0
2005-07-25 12:44:00,1.56296,1.56325,1.56296,1.56325,84700002.0
2005-07-25 12:45:00,1.56306,1.56325,1.56306,1.5632,342699996.0
2005-07-25 12:46:00,1.56339,1.56345,1.56307,1.56314,426799999.0
2005-07-25 12:47:00,1.56318,1.56332,1.56305,1.56324,325200000.0
2005-07-25 12:48:00,1.56325,1.56335,1.5631,1.56327,240400003.0
2005-07-25 12:49:00,1.56335,1.56335,1.5633,1.5633,59000000.0
2005-07-25 12:50:00,1.56319,1.56335,1.56312,1.56325,150699998.0
2005-07-25 12:51:00,1.56332,1.56341,1.5633,1.56336,230799999.0
2005-07-25 12:52:00,1.5629,1.5634,1.5629,1.56324,430700002.0
2005-07-25 12:53:00,1.56337,1.56344,1.56293,1.5633,305900002.0
2005-07-25 12:54:00,1.56313,1.56332,1.56313,1.56331,268800003.0
2005-07-25 12:55:00,1.56319,1.56333,1.56315,1.56333,168900000.0
2005-07-25 12:56:00,1.56305,1.56332,1.56305,1.56325,322700003.0
2005-07-25 12:57:00,1.56328,1.56335,1.56316,1.56328,295500001.0
2005-07-25 12:58:00,1.5633,1.56334,1.56308,1.56313,325800003.0
2005-07-25 12:59:00,1.56314,1.56322,1.56298,1.56298,134999999.0
2005-07-25 13:00:00,1.56298,1.56312,1.56294,1.56311,164700002.0
2005-07-25 13:01:00,1.56326,1.56347,1.56285,1.56292,313899998.0
2005-07-25 13:02:00,1.5632,1.56336,1.56308,1.56319,257200001.0
2005-07-25 13:03:00,1.56322,1.56329,1.56309,1.56315,275700002.0
2005-07-25 13:04:00,1.56297,1.56324,1.56297,1.56324,171800004.0
2005-07-25 13:05:00,1.56306,1.5632,1.56303,1.5632,249500000.0
2005-07-25 13:06:00,1.56307,1.56334,1.56307,1.5631,229199999.0
2005-07-25 13:07:00,1.56314,1.56332,1.56305,1.56317,164099999.0
2005-07-25 13:08:00,1.56314,1.56331,1.56308,1.56319,294899995.0
2005-07-25 13:09:00,1.56309,1.56322,1.56283,1.56305,311299999.0
2005-07-25 13:10:00,1.56311,1.56318,1.56298,1.56307,338200004.0
2005-07-25 13:11:00,1.56323,1.56323,1.56301,1.56307,204399999.0
2005-07-25 13:12:00,1.56304,1.56317,1.56294,1.56315,224499997.0
2005-07-25 13:13:00,1.56301,1.56318,1.56297,1.56318,241500001.0
2005-07-25 13:14:00,1.56315,1.56315,1.56294,1.56299,161300004.0
2005-07-25 13:15:00,1.5631,1.56315,1.56298,1.563,405300001.0
2005-07-25 13:16:00,1.56304,1.56321,1.56299,1.56317,229800004.0
2005-07-25 13:17:00,1.56312,1.56325,1.56312,1.56325,65600000.0
2005-07-25 13:18:00,1.56315,1.56331,1.56302,1.56303,360500004.0
2005-07-25 13:19:00,1.56315,1.56315,1.563,1.563,12000000.0
2005-07-25 13:20:00,1.56323,1.56323,1.56308,1.56308,145200001.0
2005-07-25 13:21:00,1.56318,1.56325,1.56308,1.5632,232300003.0
2005-07-25 13:22:00,1.56318,1.56325,1.56305,1.5632,390499995.0
2005-07-25 13:23:00,1.56325,1.56325,1.56296,1.56296,278200000.0
2005-07-25 13:24:00,1.56299,1.56325,1.56299,1.56325,270300000.0
2005-07-25 13:25:00,1.56317,1.56327,1.56299,1.56316,506399999.0
2005-07-25 13:26:00,1.56305,1.5632,1.56294,1.5631,400800003.0
2005-07-25 13:27:00,1.563,1.56324,1.563,1.56312,319399997.0
2005-07-25 13:28:00,1.56305,1.56311,1.56291,1.56304,162699999.0
2005-07-25 13:29:00,1.56297,1.56318,1.56285,1.56308,323499998.0
2005-07-25 13:30:00,1.56318,1.56323,1.56306,1.56312,354899999.0
2005-07-25 13:31:00,1.56301,1.56311,1.56287,1.56302,278099999.0
2005-07-25 13:32:00,1.56293,1.5631,1.56293,1.56307,322200001.0
2005-07-25 13:33:00,1.56299,1.56315,1.56299,1.5631,198200001.0
2005-07-25 13:34:00,1.56313,1.56313,1.56285,1.5629,227699999.0
2005-07-25 13:35:00,1.5629,1.56305,1.56286,1.56297,268600003.0
2005-07-25 13:36:00,1.563,1.56311,1.56287,1.56301,219999999.0
2005-07-25 13:37:00,1.56302,1.56315,1.56299,1.56299,68900000.0
2005-07-25 13:38:00,1.56301,1.56313,1.56298,1.56307,369899998.0
2005-07-25 13:39:00,1.56299,1.56308,1.56289,1.56301,293999998.0
2005-07-25 13:40:00,1.563,1.56315,1.56294,1.56308,329400001.0
2005-07-25 13:41:00,1.5631,1.5631,1.56283,1.56283,122099997.0
2005-07-25 13:42:00,1.563,1.56315,1.56298,1.56302,151999997.0
2005-07-25 13:43:00,1.56322,1.56341,1.56301,1.5632,305199997.0
2005-07-25 13:44:00,1.56312,1.56318,1.56294,1.56306,316300000.0
2005-07-25 13:45:00,1.56313,1.56314,1.563,1.56304,27800000.0
2005-07-25 13:46:00,1.56308,1.56315,1.56297,1.56313,266400005.0
2005-07-25 13:47:00,1.5631,1.56315,1.56285,1.56285,209099999.0
2005-07-25 13:48:00,1.56315,1.56323,1.5629,1.56306,379000000.0
2005-07-25 13:49:00,1.56318,1.56343,1.56303,1.5631,282599997.0
2005-07-25 13:50:00,1.56306,1.5632,1.56301,1.56311,314600000.0
2005-07-25 13:51:00,1.56307,1.56317,1.56296,1.56301,362099999.0
2005-07-25 13:52:00,1.56308,1.56313,1.56299,1.56301,160600000.0
2005-07-25 13:53:00,1.56307,1.56315,1.56294,1.56307,274400000.0
2005-07-25 13:54:00,1.56303,1.56312,1.56285,1.56312,321800003.0
2005-07-25 13:55:00,1.56307,1.56315,1.56295,1.5631,420199999.0
2005-07-25 13:56:00,1.56315,1.56315,1.56291,1.56307,233799998.0
2005-07-25 13:57:00,1.5631,1.56317,1.56301,1.56303,270300000.0
2005-07-25 13:58:00,1.56267,1.56329,1.56267,1.56306,356799997.0
2005-07-25 13:59:00,1.5629,1.56315,1.56289,1.56315,291800001.0
2005-07-25 14:00:00,1.56313,1.56332,1.56306,1.56323,391700005.0
2005-07-25 14:01:00,1.56309,1.56323,1.56297,1.56297,331700003.0
2005-07-25 14:02:00,1.56317,1.56324,1.56305,1.56323,458600001.0
2005-07-25 14:03:00,1.56301,1.56322,1.56279,1.56307,213300001.0
2005-07-25 14:04:00,1.56319,1.56319,1.56296,1.56302,179999998.0
2005-07-25 14:05:00,1.56315,1.56315,1.5631,1.5631,62300000.0
2005-07-25 14:06:00,1.56313,1.5632,1.56288,1.56311,268799999.0
2005-07-25 14:07:00,1.5632,1.5632,1.56302,1.56308,266400001.0
2005-07-25 14:08:00,1.56308,1.56325,1.56306,1.56318,243000001.0
2005-07-25 14:09:00,1.56314,1.56337,1.56304,1.5631,449799999.0
2005-07-25 14:10:00,1.56312,1.56323,1.56306,1.56318,320400003.0
2005-07-25 14:11:00,1.56318,1.56336,1.56316,1.56324,328199996.0
2005-07-25 14:12:00,1.56317,1.56332,1.56307,1.56311,373100006.0
2005-07-25 14:13:00,1.56325,1.56337,1.56306,1.56337,257000000.0
2005-07-25 14:14:00,1.56324,1.56337,1.56314,1.56314,437800004.0
2005-07-25 14:15:00,1.5632,1.5633,1.5632,1.5633,83800002.0
2005-07-25 14:16:00,1.56327,1.56327,1.56314,1.56319,103399999.0
2005-07-25 14:17:00,1.56329,1.56332,1.5631,1.5631,280099999.0
2005-07-25 14:18:00,1.56318,1.56319,1.56299,1.56303,233200002.0
2005-07-25 14:19:00,1.56317,1.56328,1.56311,1.56328,641799994.0
2005-07-25 14:20:00,1.56315,1.56327,1.563,1.56318,470700003.0
2005-07-25 14:21:00,1.56322,1.56322,1.56303,1.56315,336300000.0
2005-07-25 14:22:00,1.5632,1.56323,1.56304,1.5632,339199997.0
2005-07-25 14:23:00,1.56313,1.56322,1.56296,1.56308,412600003.0
2005-07-25 14:24:00,1.56307,1.56321,1.56302,1.56304,216800000.0
2005-07-25 14:25:00,1.56311,1.56323,1.563,1.56306,194200000.0
2005-07-25 14:26:00,1.56306,1.5631,1.56281,1.56298,300599998.0
2005-07-25 14:27:00,1.56312,1.56319,1.56288,1.56309,277800003.0
2005-07-25 14:28:00,1.56285,1.56309,1.56285,1.56301,255700000.0
2005-07-25 14:29:00,1.56291,1.56312,1.56284,1.56312,323399995.0
2005-07-25 14:30:00,1.56312,1.56312,1.5628,1.5628,324899999.0
2005-07-25 14:31:00,1.56292,1.56307,1.56283,1.56301,263800000.0
2005-07-25 14:32:00,1.5631,1.56318,1.56292,1.56312,280799999.0
2005-07-25 14:33:00,1.56301,1.56317,1.56301,1.56315,349599997.0
2005-07-25 14:34:00,1.56296,1.56315,1.56294,1.56306,175800004.0
2005-07-25 14:35:00,1.5631,1.56312,1.56281,1.56281,473700005.0
2005-07-25 14:36:00,1.56309,1.56316,1.56291,1.56297,201299999.0
2005-07-25 14:37:00,1.56284,1.56292,1.56269,1.56278,311400001.0
2005-07-25 14:38:00,1.56279,1.56285,1.5627,1.56277,87800000.0
2005-07-25 14:39:00,1.56288,1.5629,1.56274,1.5628,246299999.0
2005-07-25 14:40:00,1.56282,1.56302,1.56274,1.56283,428399999.0
2005-07-25 14:41:00,1.56295,1.56308,1.56291,1.56296,300499998.0
2005-07-25 14:42:00,1.56302,1.56311,1.56284,1.56307,412600001.0
2005-07-25 14:43:00,1.56288,1.56305,1.56278,1.56305,410800003.0
2005-07-25 14:44:00,1.56298,1.56298,1.56272,1.56272,310000003.0
2005-07-25 14:45:00,1.56288,1.56295,1.56282,1.5629,112600000.0
2005-07-25 14:46:00,1.56298,1.56298,1.56283,1.56283,52400001.0
2005-07-25 14:47:00,1.56282,1.56302,1.56282,1.56302,206599999.0
2005-07-25 14:48:00,1.56283,1.56305,1.56283,1.56305,72800000.0
2005-07-25 14:49:00,1.56307,1.56365,1.56283,1.56317,453900004.0
2005-07-25 14:50:00,1.56307,1.56313,1.56287,1.56305,378100004.0
2005-07-25 14:51:00,1.56305,1.5631,1.56285,1.56295,230300004.0
2005-07-25 14:52:00,1.56298,1.56305,1.56291,1.56302,183100001.0
2005-07-25 14:53:00,1.56293,1.56309,1.56276,1.56288,198700002.0
2005-07-25 14:54:00,1.56298,1.56302,1.56279,1.56283,307400000.0
2005-07-25 14:55:00,1.56285,1.56295,1.56272,1.56277,215400001.0
2005-07-25 14:56:00,1.56293,1.56299,1.56287,1.56296,29600000.0
2005-07-25 14:57:00,1.56296,1.56312,1.56294,1.56308,381000002.0
2005-07-25 14:58:00,1.56288,1.56314,1.56288,1.56302,314199998.0
2005-07-25 14:59:00,1.56302,1.56323,1.56295,1.56307,288600000.0
2005-07-25 15:00:00,1.56316,1.56325,1.56309,1.56325,224499999.0
2005-07-25 15:01:00,1.5635,1.56356,1.56303,1.56321,635100004.0
2005-07-25 15:02:00,1.5632,1.56327,1.56311,1.5632,53100000.0
2005-07-25 15:03:00,1.56318,1.56323,1.56307,1.5631,369300005.0
2005-07-25 15:04:00,1.56318,1.56318,1.56298,1.56306,215100000.0
2005-07-25 15:05:00,1.5633,1.5633,1.56284,1.56317,261899998.0
2005-07-25 15:06:00,1.56314,1.56347,1.56314,1.56342,143400002.0
2005-07-25 15:07:00,1.56321,1.56345,1.56321,1.56334,168600000.0
2005-07-25 15:08:00,1.56321,1.56339,1.56297,1.56318,274899995.0
2005-07-25 15:09:00,1.56323,1.56334,1.56317,1.56331,112799999.0
2005-07-25 15:10:00,1.56329,1.56337,1.56309,1.56331,243800001.0
2005-07-25 15:11:00,1.56325,1.56334,1.56321,1.56334,302000000.0
2005-07-25 15:12:00,1.56325,1.56332,1.56313,1.56321,197699997.0
2005-07-25 15:13:00,1.56325,1.56325,1.56312,1.56312,92800000.0
2005-07-25 15:14:00,1.56314,1.56328,1.5631,1.56315,245700003.0
2005-07-25 15:15:00,1.56317,1.56345,1.56306,1.56324,473400005.0
2005-07-25 15:16:00,1.56321,1.56321,1.56305,1.56311,183600001.0
2005-07-25 15:17:00,1.56316,1.56323,1.56305,1.56316,205200000.0
2005-07-25 15:18:00,1.56308,1.56323,1.56289,1.56305,370999999.0
2005-07-25 15:19:00,1.56321,1.56328,1.56306,1.56323,205099999.0
2005-07-25 15:20:00,1.56317,1.56332,1.56304,1.56323,273600002.0
2005-07-25 15:21:00,1.56312,1.56335,1.56312,1.56332,314399999.0
2005-07-25 15:22:00,1.56331,1.5634,1.56317,1.56325,190100002.0
2005-07-25 15:23:00,1.5632,1.56323,1.56296,1.56296,237600000.0
2005-07-25 15:24:00,1.56322,1.56335,1.5632,1.5633,252300001.0
2005-07-25 15:25:00,1.56335,1.56335,1.56311,1.56314,301500002.0
2005-07-25 15:26:00,1.56325,1.56336,1.56325,1.56336,60799999.0
2005-07-25 15:27:00,1.56343,1.56343,1.56332,1.56332,77600000.0
2005-07-25 15:28:00,1.56335,1.56337,1.56318,1.56321,276900001.0
2005-07-25 15:29:00,1.56338,1.5634,1.56312,1.56312,388200002.0
2005-07-25 15:30:00,1.56308,1.56332,1.56302,1.56332,174099999.0
2005-07-25 15:31:00,1.56321,1.56329,1.56309,1.56321,73499998.0
2005-07-25 15:32:00,1.56312,1.56312,1.56292,1.56297,98499998.0
2005-07-25 15:33:00,1.563,1.56313,1.56287,1.56313,212099998.0
2005-07-25 15:34:00,1.56305,1.56336,1.56302,1.56318,101999997.0
2005-07-25 15:35:00,1.56317,1.56324,1.56302,1.56302,291700000.0
2005-07-25 15:36:00,1.56303,1.56311,1.56289,1.56298,170400002.0
2005-07-25 15:37:00,1.56296,1.56311,1.56289,1.56303,153300000.0
2005-07-25 15:38:00,1.56296,1.56316,1.56295,1.56307,253300003.0
2005-07-25 15:39:00,1.563,1.5631,1.56279,1.56304,245999999.0
2005-07-25 15:40:00,1.56282,1.56303,1.56282,1.56296,173100001.0
2005-07-25 15:41:00,1.56293,1.56303,1.56278,1.56295,125200000.0
2005-07-25 15:42:00,1.56303,1.56309,1.56291,1.56294,94799998.0
2005-07-25 15:43:00,1.56318,1.5632,1.56298,1.56312,299700003.0
2005-07-25 15:44:00,1.56299,1.56313,1.56294,1.56298,215799999.0
2005-07-25 15:45:00,1.5631,1.56317,1.56291,1.56291,148199998.0
2005-07-25 15:46:00,1.56298,1.56334,1.56288,1.56302,303700000.0
2005-07-25 15:47:00,1.56303,1.56313,1.5629,1.563,242699999.0
2005-07-25 15:48:00,1.56291,1.56311,1.56288,1.56293,295399998.0
2005-07-25 15:49:00,1.56295,1.5631,1.5628,1.56302,214300000.0
2005-07-25 15:50:00,1.56308,1.56308,1.56286,1.56295,274999997.0
2005-07-25 15:51:00,1.56296,1.5631,1.56281,1.56295,333000001.0
2005-07-25 15:52:00,1.563,1.56305,1.56291,1.563,228599999.0
2005-07-25 15:53:00,1.56299,1.563,1.56284,1.56284,278700000.0
2005-07-25 15:54:00,1.56297,1.5631,1.56289,1.56308,272200001.0
2005-07-25 15:55:00,1.56298,1.56312,1.56288,1.56302,99000001.0
2005-07-25 15:56:00,1.56309,1.56313,1.56288,1.56301,470200007.0
2005-07-25 15:57:00,1.56286,1.56305,1.56286,1.563,175399998.0
2005-07-25 15:58:00,1.563,1.5636,1.5628,1.56356,365799995.0
2005-07-25 15:59:00,1.56302,1.56302,1.56284,1.56284,121700001.0
2005-07-25 16:00:00,1.56287,1.56301,1.56287,1.56301,52200001.0
2005-07-25 16:01:00,1.56276,1.56309,1.56276,1.56296,265000002.0
2005-07-25 16:02:00,1.56297,1.56302,1.5628,1.56299,218400001.0
2005-07-25 16:03:00,1.56287,1.56307,1.56276,1.56307,356699997.0
2005-07-25 16:04:00,1.56303,1.56311,1.56288,1.56293,338500003.0
2005-07-25 16:05:00,1.56305,1.56319,1.56298,1.5631,400300004.0
2005-07-25 16:06:00,1.56295,1.56322,1.56295,1.56317,215899998.0
2005-07-25 16:07:00,1.56301,1.56318,1.56294,1.56318,235099998.0
2005-07-25 16:08:00,1.56317,1.56331,1.56317,1.56317,354700003.0
2005-07-25 16:09:00,1.56316,1.56334,1.56312,1.56331,179200000.0
2005-07-25 16:10:00,1.56336,1.56342,1.56313,1.56337,344000005.0
2005-07-25 16:11:00,1.56339,1.56345,1.56323,1.56337,213299999.0
2005-07-25 16:12:00,1.56342,1.56359,1.5634,1.5635,265000000.0
2005-07-25 16:13:00,1.56321,1.56352,1.56317,1.56337,365300001.0
2005-07-25 16:14:00,1.56349,1.56359,1.56328,1.56348,454300004.0
2005-07-25 16:15:00,1.56327,1.56371,1.56327,1.56353,260300003.0
2005-07-25 16:16:00,1.56342,1.56355,1.56339,1.5635,367200003.0
2005-07-25 16:17:00,1.56339,1.56353,1.56333,1.56353,209800000.0
2005-07-25 16:18:00,1.56348,1.56355,1.56336,1.56355,266599999.0
2005-07-25 16:19:00,1.56348,1.5635,1.56328,1.56333,341400000.0
2005-07-25 16:20:00,1.56352,1.56366,1.56345,1.56366,191000000.0
2005-07-25 16:21:00,1.56367,1.5637,1.56353,1.56363,238900002.0
2005-07-25 16:22:00,1.5636,1.5637,1.5635,1.5635,290700004.0
2005-07-25 16:23:00,1.56363,1.56375,1.56349,1.56352,424500000.0
2005-07-25 16:24:00,1.56331,1.56349,1.56327,1.56334,304800000.0
2005-07-25 16:25:00,1.56319,1.56343,1.56319,1.56333,288700001.0
2005-07-25 16:26:00,1.56324,1.5634,1.5631,1.56326,250700000.0
2005-07-25 16:27:00,1.56314,1.56339,1.56311,1.56322,281300003.0
2005-07-25 16:28:00,1.56306,1.56334,1.56306,1.5633,215000001.0
2005-07-25 16:29:00,1.56321,1.56329,1.56315,1.56329,143900000.0
2005-07-25 16:30:00,1.56292,1.5633,1.56292,1.5633,199999999.0
2005-07-25 16:31:00,1.56318,1.5633,1.56301,1.56325,404699998.0
2005-07-25 16:32:00,1.56319,1.56339,1.56317,1.56321,202699999.0
2005-07-25 16:33:00,1.56304,1.56321,1.56295,1.56309,109500001.0
2005-07-25 16:34:00,1.56312,1.56331,1.56312,1.56331,118999999.0
2005-07-25 16:35:00,1.56306,1.56318,1.56304,1.56317,185200004.0
2005-07-25 16:36:00,1.56318,1.56325,1.56307,1.56317,117100001.0
2005-07-25 16:37:00,1.56316,1.56338,1.56316,1.56328,152400000.0
2005-07-25 16:38:00,1.56352,1.56367,1.56318,1.56339,394999996.0
2005-07-25 16:39:00,1.56326,1.56329,1.56317,1.56323,83899999.0
2005-07-25 16:40:00,1.56308,1.56327,1.56303,1.56317,246499999.0
2005-07-25 16:41:00,1.56318,1.56318,1.56298,1.56298,239300002.0
2005-07-25 16:42:00,1.56303,1.56317,1.56284,1.56305,455299999.0
2005-07-25 16:43:00,1.56298,1.56312,1.56274,1.56296,400800001.0
2005-07-25 16:44:00,1.56311,1.56322,1.56294,1.56322,243799996.0
2005-07-25 16:45:00,1.56312,1.56325,1.56305,1.5632,274800003.0
2005-07-25 16:46:00,1.56325,1.56325,1.56304,1.56318,167900000.0
2005-07-25 16:47:00,1.56318,1.56325,1.56302,1.56318,208500002.0
2005-07-25 16:48:00,1.56325,1.56325,1.56304,1.56306,213700000.0
2005-07-25 16:49:00,1.56318,1.56318,1.56289,1.56289,246000000.0
2005-07-25 16:50:00,1.56293,1.56312,1.56293,1.56312,76699999.0
2005-07-25 16:51:00,1.56308,1.56315,1.56281,1.56281,406899997.0
2005-07-25 16:52:00,1.56301,1.56313,1.56301,1.56307,294200003.0
2005-07-25 16:53:00,1.56296,1.56313,1.56296,1.56299,164500001.0
2005-07-25 16:54:00,1.56303,1.56315,1.56287,1.56295,571900002.0
2005-07-25 16:55:00,1.56314,1.56314,1.5629,1.56301,520800002.0
2005-07-25 16:56:00,1.563,1.56313,1.56291,1.56306,268600004.0
2005-07-25 16:57:00,1.56301,1.56314,1.563,1.56307,248800004.0
2005-07-25 16:58:00,1.56274,1.56309,1.56274,1.56301,256600001.0
2005-07-25 16:59:00,1.56303,1.56315,1.56286,1.56308,106700000.0
2005-07-25 17:00:00,1.5631,1.56323,1.56295,1.56315,226400002.0
2005-07-25 17:01:00,1.56314,1.56324,1.56295,1.56317,251400001.0
2005-07-25 17:02:00,1.56317,1.56317,1.56298,1.56302,80000000.0
2005-07-25 17:03:00,1.56305,1.56313,1.5628,1.56295,329499999.0
2005-07-25 17:04:00,1.56293,1.56312,1.56275,1.56291,292200003.0
2005-07-25 17:05:00,1.563,1.56305,1.56283,1.5629,274500002.0
2005-07-25 17:06:00,1.5628,1.56296,1.5628,1.56293,224400001.0
2005-07-25 17:07:00,1.56291,1.56299,1.56274,1.56283,276600002.0
2005-07-25 17:08:00,1.56281,1.56292,1.56264,1.56283,350000001.0
2005-07-25 17:09:00,1.56288,1.56293,1.56273,1.56285,337000003.0
2005-07-25 17:10:00,1.56288,1.56295,1.56272,1.56272,334200008.0
2005-07-25 17:11:00,1.56287,1.56295,1.56273,1.56285,45500001.0
2005-07-25 17:12:00,1.5629,1.56292,1.56271,1.56282,291699997.0
2005-07-25 17:13:00,1.56288,1.56289,1.56269,1.56271,375699995.0
2005-07-25 17:14:00,1.56282,1.56288,1.56273,1.56278,164900001.0
2005-07-25 17:15:00,1.56277,1.56285,1.56258,1.5626,173400001.0
2005-07-25 17:16:00,1.56261,1.56283,1.56261,1.56282,342200002.0
2005-07-25 17:17:00,1.56254,1.56281,1.56254,1.56277,286199993.0
2005-07-25 17:18:00,1.5627,1.5627,1.56251,1.56251,72600001.0
2005-07-25 17:19:00,1.56269,1.56275,1.56261,1.56269,203199997.0
2005-07-25 17:20:00,1.56262,1.5627,1.56247,1.5626,310799999.0
2005-07-25 17:21:00,1.56262,1.56263,1.56246,1.56256,240100002.0
2005-07-25 17:22:00,1.56252,1.56264,1.56239,1.56244,257400000.0
2005-07-25 17:23:00,1.56239,1.56249,1.56224,1.56234,226100000.0
2005-07-25 17:24:00,1.56255,1.56255,1.5623,1.5623,302000002.0
2005-07-25 17:25:00,1.56253,1.5627,1.56243,1.56259,266600005.0
2005-07-25 17:26:00,1.56255,1.56271,1.5624,1.56255,434500005.0
2005-07-25 17:27:00,1.5627,1.56277,1.56261,1.56269,306699999.0
2005-07-25 17:28:00,1.56259,1.56272,1.56247,1.56262,342800000.0
2005-07-25 17:29:00,1.56267,1.56279,1.56262,1.56274,182099999.0
2005-07-25 17:30:00,1.56255,1.5628,1.56255,1.56277,266100001.0
2005-07-25 17:31:00,1.56267,1.56278,1.56257,1.56271,479100003.0
2005-07-25 17:32:00,1.56262,1.56275,1.56244,1.56267,239000000.0
2005-07-25 17:33:00,1.5627,1.56278,1.56262,1.5627,203300001.0
2005-07-25 17:34:00,1.56256,1.5627,1.56255,1.56258,204300000.0
2005-07-25 17:35:00,1.56267,1.56272,1.56248,1.56248,298800002.0
2005-07-25 17:36:00,1.56236,1.56272,1.56236,1.5626,309100004.0
2005-07-25 17:37:00,1.56257,1.56269,1.56244,1.56256,207000004.0
2005-07-25 17:38:00,1.56266,1.56266,1.56239,1.5625,151700000.0
2005-07-25 17:39:00,1.56239,1.56261,1.56239,1.56249,333900001.0
2005-07-25 17:40:00,1.5623,1.56261,1.5623,1.56256,299199998.0
2005-07-25 17:41:00,1.56248,1.56252,1.56237,1.56237,335300004.0
2005-07-25 17:42:00,1.56245,1.56272,1.56241,1.56272,231799997.0
2005-07-25 17:43:00,1.5625,1.56281,1.5625,1.56262,297900001.0
2005-07-25 17:44:00,1.56249,1.5627,1.56231,1.56255,464299999.0
2005-07-25 17:45:00,1.5625,1.5626,1.5624,1.56243,489899998.0
2005-07-25 17:46:00,1.56252,1.56262,1.56244,1.56254,197300002.0
2005-07-25 17:47:00,1.56252,1.56265,1.56252,1.56265,56700001.0
2005-07-25 17:48:00,1.56251,1.56261,1.56245,1.56251,361200001.0
2005-07-25 17:49:00,1.56248,1.56255,1.56229,1.56238,428200001.0
2005-07-25 17:50:00,1.56251,1.56262,1.56235,1.56254,184500002.0
2005-07-25 17:51:00,1.56242,1.56262,1.56242,1.56249,312200001.0
2005-07-25 17:52:00,1.56255,1.56257,1.56239,1.56245,389700000.0
2005-07-25 17:53:00,1.56245,1.56255,1.56233,1.56233,323900001.0
2005-07-25 17:54:00,1.56242,1.56263,1.56238,1.56257,323800002.0
2005-07-25 17:55:00,1.5626,1.56265,1.5626,1.56265,51100000.0
2005-07-25 17:56:00,1.5626,1.56265,1.56243,1.56243,148600000.0
2005-07-25 17:57:00,1.5626,1.5626,1.5625,1.5625,91900000.0
2005-07-25 17:58:00,1.56235,1.56262,1.56235,1.5626,243499998.0
2005-07-25 17:59:00,1.56233,1.56253,1.56233,1.56253,84000000.0
2005-07-25 18:00:00,1.56247,1.56248,1.56229,1.5624,332500005.0
2005-07-25 18:04:00,1.5625,1.5625,1.5625,1.5625,1736000003.0
2005-07-25 18:05:00,1.5623,1.5625,1.5623,1.5625,1736000003.0
2005-07-25 18:07:00,1.5623,1.5625,1.5623,1.5625,1736000003.0
2005-07-25 18:08:00,1.5623,1.5625,1.5623,1.5623,1736000003.0
2005-07-25 18:09:00,1.56225,1.56238,1.56202,1.56235,1736000003.0
2005-07-25 18:11:00,1.56222,1.56233,1.56205,1.56213,1594400003.0
2005-07-25 18:13:00,1.56218,1.56225,1.562,1.56215,1393400005.0
2005-07-25 18:14:00,1.5625,1.5625,1.5625,1.5625,715100000.0
2005-07-25 18:15:00,1.56232,1.5625,1.56225,1.5625,715100000.0
2005-07-25 18:16:00,1.5627,1.5627,1.5625,1.5625,2017200007.0
2005-07-25 18:17:00,1.56252,1.56252,1.56219,1.56234,2017200007.0
2005-07-25 18:18:00,1.5624,1.56255,1.56222,1.5625,962099999.0
2005-07-25 18:20:00,1.56243,1.56257,1.56233,1.5625,1982699998.0
2005-07-25 18:21:00,1.56243,1.56253,1.56224,1.56237,799600007.0
2005-07-25 18:22:00,1.56226,1.5624,1.56223,1.5624,600800007.0
2005-07-25 18:23:00,1.5627,1.5627,1.5625,1.5625,1176099996.0
2005-07-25 18:25:00,1.5627,1.5627,1.5627,1.5627,1176099996.0
2005-07-25 18:27:00,1.56248,1.56258,1.56234,1.5625,1176099996.0
2005-07-25 18:28:00,1.56238,1.56258,1.56235,1.5625,2045400002.0
2005-07-25 18:29:00,1.56248,1.56255,1.5623,1.56243,1584000003.0
2005-07-25 18:30:00,1.56256,1.56264,1.56244,1.56247,836199998.0
2005-07-25 18:31:00,1.56242,1.56263,1.5624,1.56263,1257800006.0
2005-07-25 18:32:00,1.56253,1.5626,1.56232,1.56245,1242799998.0
2005-07-25 18:35:00,1.56283,1.56307,1.56231,1.5624,2071100004.0
2005-07-25 18:36:00,1.56263,1.56263,1.56236,1.56248,1360100007.0
2005-07-25 18:37:00,1.56262,1.56262,1.56234,1.56242,1977699999.0
2005-07-25 18:38:00,1.56242,1.56257,1.56232,1.56247,1824400010.0
2005-07-25 18:39:00,1.56227,1.56306,1.56227,1.56282,1712100006.0
2005-07-25 18:41:00,1.56245,1.5626,1.56229,1.5624,1014200003.0
2005-07-25 18:42:00,1.5625,1.56258,1.56238,1.5625,1099699999.0
2005-07-25 18:43:00,1.5625,1.56262,1.56244,1.56255,336800002.0
2005-07-25 18:44:00,1.56251,1.56251,1.5621,1.56235,994300000.0
2005-07-25 18:45:00,1.56218,1.56236,1.56208,1.56236,604699998.0
2005-07-25 18:46:00,1.56225,1.5624,1.56209,1.56224,384699994.0
2005-07-25 18:47:00,1.56228,1.5623,1.5621,1.56218,221199999.0
2005-07-25 18:48:00,1.5623,1.56244,1.5622,1.56228,1332700005.0
2005-07-25 18:49:00,1.56239,1.56244,1.56225,1.56237,417200002.0
2005-07-25 18:50:00,1.5622,1.5623,1.56212,1.56227,630199999.0
2005-07-25 18:51:00,1.5623,1.56238,1.5621,1.5621,1484500015.0
2005-07-25 18:52:00,1.56225,1.56235,1.56211,1.56235,1154400008.0
2005-07-25 18:53:00,1.56233,1.56243,1.56214,1.56235,1341900012.0
2005-07-25 18:54:00,1.56235,1.56282,1.5621,1.56246,769600005.0
2005-07-25 18:55:00,1.56247,1.56248,1.56228,1.56228,1418199998.0
2005-07-25 18:56:00,1.56238,1.56245,1.56223,1.56245,1081100010.0
2005-07-25 18:57:00,1.56254,1.56254,1.56233,1.56245,905200005.0
2005-07-25 18:58:00,1.56255,1.56267,1.56238,1.56253,1502500006.0
2005-07-25 18:59:00,1.5625,1.56261,1.56236,1.5625,1821200003.0
2005-07-25 19:00:00,1.56248,1.56255,1.56236,1.5625,468500002.0
2005-07-25 19:01:00,1.56246,1.56254,1.56226,1.56243,279599999.0
2005-07-25 19:02:00,1.56247,1.56282,1.56216,1.56257,895999999.0
2005-07-25 19:03:00,1.56242,1.56248,1.56233,1.56237,577600004.0
2005-07-25 19:04:00,1.56237,1.56248,1.56234,1.56248,109299997.0
2005-07-25 19:05:00,1.56267,1.56294,1.5623,1.5623,738400005.0
2005-07-25 19:06:00,1.56242,1.56261,1.56238,1.56249,2144000000.0
2005-07-25 19:07:00,1.56232,1.56249,1.56224,1.56238,729000004.0
2005-07-25 19:08:00,1.56241,1.56256,1.56236,1.5624,1875000004.0
2005-07-25 19:09:00,1.56262,1.563,1.56215,1.56238,1523699993.0
2005-07-25 19:10:00,1.56237,1.56258,1.56235,1.56258,1035200001.0
2005-07-25 19:11:00,1.56247,1.56255,1.56236,1.5624,1329600008.0
2005-07-25 19:12:00,1.56234,1.5625,1.56233,1.5625,730399998.0
2005-07-25 19:13:00,1.5624,1.56255,1.56237,1.56255,612700000.0
2005-07-25 19:14:00,1.5624,1.56255,1.56239,1.56255,326600001.0
2005-07-25 19:15:00,1.5625,1.56294,1.56223,1.56241,1365499999.0
2005-07-25 19:16:00,1.56253,1.56253,1.56229,1.56229,340800000.0
2005-07-25 19:17:00,1.56247,1.56259,1.5623,1.5623,885700006.0
2005-07-25 19:18:00,1.56246,1.56255,1.56232,1.56248,895000002.0
2005-07-25 19:19:00,1.56248,1.56257,1.56237,1.56243,750600001.0
2005-07-25 19:20:00,1.56246,1.56255,1.5622,1.5625,1099800001.0
2005-07-25 19:21:00,1.56245,1.56295,1.56225,1.56242,1157100004.0
2005-07-25 19:22:00,1.5625,1.5625,1.5624,1.5624,171900004.0
2005-07-25 19:23:00,1.5623,1.56298,1.5623,1.56257,548000006.0
2005-07-25 19:24:00,1.56247,1.56255,1.56234,1.56246,669000003.0
2005-07-25 19:25:00,1.5624,1.56245,1.56226,1.56226,939800007.0
2005-07-25 19:26:00,1.56239,1.56245,1.56222,1.5624,894799999.0
2005-07-25 19:27:00,1.5622,1.56276,1.562,1.56205,1308500000.0
2005-07-25 19:28:00,1.56224,1.56244,1.56218,1.5623,479700003.0
2005-07-25 19:29:00,1.56219,1.56239,1.56214,1.5623,747300002.0
2005-07-25 19:31:00,1.56242,1.56242,1.56214,1.56216,1300699999.0
2005-07-25 19:32:00,1.56228,1.56235,1.56216,1.56217,626799997.0
2005-07-25 19:33:00,1.56228,1.56235,1.56214,1.56214,839699998.0
2005-07-25 19:34:00,1.5623,1.56237,1.5621,1.5622,1794599999.0
2005-07-25 19:35:00,1.56249,1.5627,1.56206,1.56244,966699998.0
2005-07-25 19:36:00,1.56225,1.56235,1.56203,1.56225,709000007.0
2005-07-25 19:37:00,1.56232,1.56243,1.56223,1.56235,411799998.0
2005-07-25 19:38:00,1.5624,1.56244,1.56226,1.56235,698099999.0
2005-07-25 19:39:00,1.56221,1.56275,1.56189,1.56236,1088000005.0
2005-07-25 19:40:00,1.56227,1.56238,1.56221,1.56236,567800004.0
2005-07-25 19:41:00,1.56227,1.56263,1.56223,1.56239,397099997.0
2005-07-25 19:42:00,1.56229,1.56243,1.56224,1.56234,752699997.0
2005-07-25 19:43:00,1.56239,1.56248,1.56231,1.56231,478299998.0
2005-07-25 19:44:00,1.56243,1.56253,1.56227,1.56235,878999998.0
2005-07-25 19:45:00,1.56237,1.56249,1.5623,1.56248,285400006.0
2005-07-25 19:46:00,1.56245,1.56245,1.56223,1.56229,684699999.0
2005-07-25 19:47:00,1.56235,1.56248,1.56224,1.56236,261199999.0
2005-07-25 19:48:00,1.56243,1.56245,1.56236,1.5624,688400006.0
2005-07-25 19:49:00,1.56232,1.56243,1.56222,1.56238,1323500009.0
2005-07-25 19:50:00,1.56214,1.56235,1.56214,1.56235,156800000.0
2005-07-25 19:51:00,1.56226,1.56242,1.56226,1.56235,538200001.0
2005-07-25 19:52:00,1.56225,1.56233,1.56214,1.56227,387000000.0
2005-07-25 19:53:00,1.56219,1.56225,1.56201,1.56217,493899997.0
2005-07-25 19:54:00,1.5622,1.56225,1.5621,1.5621,358199997.0
2005-07-25 19:55:00,1.56216,1.56225,1.56204,1.56217,515800003.0
2005-07-25 19:56:00,1.5621,1.56225,1.56199,1.5622,1193200007.0
2005-07-25 19:57:00,1.56212,1.56229,1.56204,1.56217,1365100005.0
2005-07-25 19:58:00,1.562,1.56225,1.562,1.56215,1746800003.0
2005-07-25 19:59:00,1.56221,1.5627,1.56201,1.56222,1106600002.0
2005-07-25 20:00:00,1.56219,1.56225,1.56204,1.56217,719199996.0
2005-07-25 20:01:00,1.5621,1.56225,1.56197,1.5622,679000002.0
2005-07-25 20:02:00,1.56206,1.56229,1.56204,1.56229,488100004.0
2005-07-25 20:03:00,1.5621,1.56225,1.5621,1.56225,210999999.0
2005-07-25 20:04:00,1.56222,1.56225,1.5621,1.56218,284900003.0
2005-07-25 20:05:00,1.56213,1.56222,1.56206,1.56222,361399999.0
2005-07-25 20:06:00,1.56223,1.56223,1.56212,1.56218,419800000.0
2005-07-25 20:07:00,1.56215,1.56223,1.56202,1.56211,159799999.0
2005-07-25 20:08:00,1.56224,1.56224,1.56202,1.56202,1142800003.0
2005-07-25 20:09:00,1.5621,1.56211,1.56193,1.56193,263100000.0
2005-07-25 20:10:00,1.562,1.562,1.56186,1.56186,322700002.0
2005-07-25 20:11:00,1.56198,1.562,1.56184,1.562,691799994.0
2005-07-25 20:12:00,1.56205,1.56239,1.56194,1.56204,259300000.0
2005-07-25 20:13:00,1.56188,1.56208,1.56188,1.562,1898900009.0
2005-07-25 20:14:00,1.56193,1.56205,1.56185,1.562,559599999.0
2005-07-25 20:15:00,1.562,1.56208,1.56192,1.56195,1037700002.0
2005-07-25 20:16:00,1.5619,1.5619,1.56164,1.56164,1829100002.0
2005-07-25 20:17:00,1.56177,1.56179,1.56156,1.56173,305600003.0
2005-07-25 20:18:00,1.56177,1.56189,1.56169,1.56176,421699998.0
2005-07-25 20:19:00,1.5621,1.5621,1.5619,1.5619,632399999.0
2005-07-25 20:20:00,1.5621,1.5621,1.5619,1.5619,632399999.0
2005-07-25 20:21:00,1.56174,1.56195,1.56174,1.56195,632399999.0
2005-07-25 20:22:00,1.56193,1.56205,1.56184,1.56195,498100000.0
2005-07-25 20:23:00,1.56186,1.56199,1.56169,1.56185,1061300003.0
2005-07-25 20:24:00,1.56205,1.56205,1.56183,1.5619,645000001.0
2005-07-25 20:25:00,1.562,1.56206,1.56181,1.56196,802200002.0
2005-07-25 20:26:00,1.56203,1.56203,1.5619,1.56192,301000005.0
2005-07-25 20:27:00,1.56196,1.56204,1.56182,1.56196,430800001.0
2005-07-25 20:29:00,1.56189,1.56194,1.56159,1.56171,1827499997.0
2005-07-25 20:31:00,1.5621,1.5621,1.5621,1.5621,533600000.0
2005-07-25 20:33:00,1.56181,1.56195,1.5616,1.56175,533600000.0
2005-07-25 20:34:00,1.56157,1.5618,1.56157,1.56175,365800000.0
2005-07-25 20:35:00,1.56176,1.56183,1.56163,1.56171,485600003.0
2005-07-25 20:36:00,1.56177,1.56189,1.56157,1.56177,624200004.0
2005-07-25 20:37:00,1.56174,1.56182,1.56152,1.56165,821500006.0
2005-07-25 20:38:00,1.56163,1.56168,1.56143,1.56149,2004100005.0
2005-07-25 20:39:00,1.56162,1.56169,1.56142,1.56146,935000003.0
2005-07-25 20:40:00,1.56167,1.5617,1.56141,1.56141,1241700001.0
2005-07-25 20:41:00,1.5616,1.5616,1.56137,1.56142,423600001.0
2005-07-25 20:42:00,1.56133,1.56152,1.56116,1.56133,188700004.0
2005-07-25 20:43:00,1.56135,1.56159,1.56135,1.56155,797900000.0
2005-07-25 20:44:00,1.56153,1.56161,1.56136,1.56137,1159400001.0
2005-07-25 20:45:00,1.56155,1.5616,1.56141,1.56155,917400002.0
2005-07-25 20:46:00,1.56168,1.56168,1.5614,1.56157,357900003.0
2005-07-25 20:47:00,1.56152,1.56168,1.56141,1.56168,677200001.0
2005-07-25 20:48:00,1.56165,1.56178,1.56151,1.56159,1595000008.0
2005-07-25 20:49:00,1.56157,1.56208,1.56134,1.56178,755700006.0
2005-07-25 20:50:00,1.5617,1.5619,1.5617,1.5619,532899994.0
2005-07-25 20:51:00,1.56172,1.56175,1.56153,1.56159,532899994.0
2005-07-25 20:52:00,1.56167,1.56172,1.5615,1.5617,1541400008.0
2005-07-25 20:53:00,1.56169,1.56176,1.56158,1.5616,1488600008.0
2005-07-25 20:54:00,1.56165,1.56171,1.56155,1.5616,725699997.0
2005-07-25 20:55:00,1.5616,1.5616,1.5615,1.5615,516000000.0
2005-07-25 20:56:00,1.5617,1.5617,1.5617,1.5617,1410700001.0
2005-07-25 20:57:00,1.5617,1.5617,1.5617,1.5617,1410700001.0
2005-07-25 20:58:00,1.5617,1.5617,1.5617,1.5617,1410700001.0
2005-07-25 20:59:00,1.5617,1.5617,1.5616,1.5617,1410700001.0
2005-07-25 21:01:00,1.5617,1.5617,1.5617,1.5617,1410700001.0
2005-07-25 21:02:00,1.5614,1.56145,1.56125,1.5613,1410700001.0
2005-07-25 21:03:00,1.56148,1.56192,1.56138,1.56189,1514099995.0
2005-07-25 21:04:00,1.56142,1.56144,1.56125,1.56128,271600002.0
2005-07-25 21:05:00,1.56152,1.56162,1.56144,1.56144,824900001.0
2005-07-25 21:06:00,1.56148,1.56177,1.56131,1.56159,623500002.0
2005-07-25 21:07:00,1.56148,1.56159,1.56142,1.56153,405000003.0
2005-07-25 21:08:00,1.56152,1.56167,1.56144,1.56161,408600000.0
2005-07-25 21:09:00,1.56162,1.56171,1.56153,1.56154,445400004.0
2005-07-25 21:10:00,1.56167,1.56183,1.56164,1.56176,917499997.0
2005-07-25 21:11:00,1.56181,1.56193,1.56173,1.56182,804799999.0
2005-07-25 21:12:00,1.5618,1.56188,1.56172,1.56185,265399999.0
2005-07-25 21:13:00,1.5617,1.56193,1.5617,1.56193,1073199996.0
2005-07-25 21:14:00,1.56198,1.5624,1.56184,1.56219,632699998.0
2005-07-25 21:15:00,1.56198,1.56209,1.56185,1.56188,670700001.0
2005-07-25 21:16:00,1.56198,1.56212,1.56183,1.56192,625299996.0
2005-07-25 21:17:00,1.56186,1.56202,1.56176,1.56192,1580500003.0
2005-07-25 21:18:00,1.56231,1.56253,1.56186,1.562,616900007.0
2005-07-25 21:19:00,1.56174,1.56187,1.56159,1.56183,520599997.0
2005-07-25 21:20:00,1.5619,1.5621,1.5619,1.5621,1849300006.0
2005-07-25 21:21:00,1.5621,1.5623,1.5621,1.5623,1849300006.0
2005-07-25 21:22:00,1.56197,1.56208,1.56175,1.56198,1849300006.0
2005-07-25 21:23:00,1.56215,1.56252,1.56165,1.56171,1400900009.0
2005-07-25 21:24:00,1.56189,1.56194,1.56168,1.56179,601500001.0
2005-07-25 21:25:00,1.56219,1.56236,1.56167,1.56184,1194100001.0
2005-07-25 21:26:00,1.56194,1.5623,1.56174,1.56205,594100006.0
2005-07-25 21:27:00,1.5619,1.56195,1.56182,1.56195,508499998.0
2005-07-25 21:28:00,1.56174,1.56189,1.56164,1.56177,660300002.0
2005-07-25 21:29:00,1.56185,1.56186,1.56155,1.56157,441300001.0
2005-07-25 21:30:00,1.56154,1.56154,1.56128,1.56134,358699999.0
2005-07-25 21:31:00,1.56153,1.56153,1.56132,1.56147,751100003.0
2005-07-25 21:32:00,1.56151,1.56204,1.56128,1.56171,2102699988.0
2005-07-25 21:33:00,1.56157,1.56162,1.56142,1.56156,277200003.0
2005-07-25 21:34:00,1.56151,1.56163,1.56143,1.56148,1232900001.0
2005-07-25 21:35:00,1.5615,1.56165,1.56149,1.5616,877799999.0
2005-07-25 21:36:00,1.5616,1.56165,1.56146,1.5616,157899999.0
2005-07-25 21:37:00,1.5615,1.56165,1.56146,1.56157,349300002.0
2005-07-25 21:38:00,1.56144,1.56165,1.56144,1.56159,371599994.0
2005-07-25 21:39:00,1.5616,1.56184,1.5616,1.56172,354300007.0
2005-07-25 21:40:00,1.56163,1.56182,1.56157,1.56167,670700003.0
2005-07-25 21:41:00,1.56161,1.56164,1.56138,1.56148,588200000.0
2005-07-25 21:42:00,1.5616,1.56165,1.56145,1.56145,663600002.0
2005-07-25 21:43:00,1.56158,1.56158,1.56139,1.56141,1048900008.0
2005-07-25 21:44:00,1.56143,1.56157,1.56135,1.56149,1389999998.0
2005-07-25 21:45:00,1.56148,1.5616,1.56137,1.56148,743600000.0
2005-07-25 21:46:00,1.56147,1.56167,1.56146,1.56157,1156199999.0
2005-07-25 21:47:00,1.5616,1.5617,1.56147,1.5615,1230999992.0
2005-07-25 21:48:00,1.56111,1.56207,1.56105,1.56196,418200000.0
2005-07-25 21:49:00,1.56158,1.56168,1.56145,1.56158,1110500004.0
2005-07-25 21:50:00,1.56154,1.56178,1.56148,1.56178,248000002.0
2005-07-25 21:51:00,1.56175,1.56198,1.56175,1.56196,698899996.0
2005-07-25 21:52:00,1.56203,1.56218,1.56192,1.56205,1498900006.0
2005-07-25 21:53:00,1.56209,1.56229,1.56196,1.56218,312999999.0
2005-07-25 21:54:00,1.56223,1.5623,1.56208,1.56218,302600000.0
2005-07-25 21:55:00,1.56207,1.56219,1.56198,1.56211,694800000.0
2005-07-25 21:56:00,1.56206,1.56215,1.56196,1.5621,649400001.0
2005-07-25 21:57:00,1.56201,1.56215,1.56199,1.56215,409799996.0
2005-07-25 21:58:00,1.56205,1.56215,1.56202,1.56209,779900000.0
2005-07-25 21:59:00,1.56193,1.56211,1.56193,1.56193,1112200002.0
2005-07-25 22:00:00,1.56199,1.56206,1.56177,1.56187,652499998.0
2005-07-25 22:01:00,1.56187,1.56193,1.56184,1.56189,211600002.0
2005-07-25 22:02:00,1.56186,1.56197,1.56163,1.56163,1170900001.0
2005-07-25 22:03:00,1.56178,1.56185,1.56164,1.5618,249800001.0
2005-07-25 22:04:00,1.56178,1.56184,1.56167,1.56174,649000000.0
2005-07-25 22:05:00,1.56177,1.56177,1.56159,1.56168,464199998.0
2005-07-25 22:06:00,1.5616,1.56175,1.56155,1.56175,664099994.0
2005-07-25 22:07:00,1.56158,1.5617,1.56151,1.56165,105500000.0
2005-07-25 22:08:00,1.56158,1.5617,1.56152,1.56155,506300000.0
2005-07-25 22:09:00,1.56158,1.5617,1.5615,1.5617,417800006.0
2005-07-25 22:10:00,1.56167,1.56175,1.56155,1.56168,313300003.0
2005-07-25 22:11:00,1.56168,1.56175,1.5616,1.5617,340500003.0
2005-07-25 22:12:00,1.56173,1.56186,1.56169,1.5617,678700005.0
2005-07-25 22:13:00,1.56166,1.56202,1.56156,1.56159,462800004.0
2005-07-25 22:14:00,1.5618,1.56185,1.56166,1.56171,382599992.0
2005-07-25 22:15:00,1.56166,1.56224,1.56149,1.56164,563800001.0
2005-07-25 22:16:00,1.5616,1.56175,1.5616,1.56175,369899997.0
2005-07-25 22:17:00,1.56162,1.56213,1.56158,1.56201,159099999.0
2005-07-25 22:18:00,1.56172,1.56198,1.56156,1.56164,425100003.0
2005-07-25 22:19:00,1.56158,1.56175,1.56149,1.56172,376300004.0
2005-07-25 22:20:00,1.56167,1.56172,1.5615,1.5616,250499996.0
2005-07-25 22:21:00,1.56173,1.56191,1.56167,1.56175,252600000.0
2005-07-25 22:22:00,1.56187,1.56238,1.5616,1.56223,888300002.0
2005-07-25 22:23:00,1.56215,1.56226,1.5619,1.56214,387300005.0
2005-07-25 22:24:00,1.5617,1.5619,1.56166,1.56183,298600001.0
2005-07-25 22:25:00,1.56211,1.56233,1.56158,1.56172,612900002.0
2005-07-25 22:26:00,1.5618,1.5619,1.56162,1.56169,701799999.0
2005-07-25 22:27:00,1.56168,1.56219,1.56168,1.56201,318600003.0
2005-07-25 22:28:00,1.5618,1.56192,1.5616,1.56166,780700001.0
2005-07-25 22:29:00,1.5617,1.5619,1.56168,1.5619,982599997.0
2005-07-25 22:30:00,1.56185,1.56195,1.56166,1.56178,792800008.0
2005-07-25 22:31:00,1.56185,1.56185,1.56155,1.56167,372299999.0
2005-07-25 22:32:00,1.5618,1.56219,1.5618,1.56219,162200002.0
2005-07-25 22:33:00,1.56225,1.56229,1.56208,1.56222,226200002.0
2005-07-25 22:34:00,1.56219,1.56225,1.56209,1.5622,315399999.0
2005-07-25 22:35:00,1.56228,1.56239,1.56216,1.56224,246100001.0
2005-07-25 22:36:00,1.56242,1.56252,1.56226,1.56226,835099995.0
2005-07-25 22:37:00,1.56225,1.56257,1.56204,1.56214,368500000.0
2005-07-25 22:38:00,1.56225,1.56225,1.562,1.56208,619400007.0
2005-07-25 22:39:00,1.5622,1.56225,1.56189,1.56208,875600002.0
2005-07-25 22:40:00,1.56202,1.56229,1.56195,1.56223,949700006.0
2005-07-25 22:41:00,1.56216,1.56228,1.56202,1.56216,811600009.0
2005-07-25 22:42:00,1.56225,1.56235,1.56211,1.56221,747700003.0
2005-07-25 22:43:00,1.56229,1.56252,1.56204,1.5624,1065900003.0
2005-07-25 22:44:00,1.5625,1.56252,1.56227,1.5624,317700004.0
2005-07-25 22:45:00,1.56232,1.56245,1.56211,1.56229,180199999.0
2005-07-25 22:46:00,1.56231,1.56253,1.56205,1.56253,286700003.0
2005-07-25 22:47:00,1.56215,1.56232,1.5621,1.56227,152600001.0
2005-07-25 22:48:00,1.56235,1.56235,1.56211,1.56219,429300001.0
2005-07-25 22:49:00,1.5624,1.56245,1.5622,1.5622,718299999.0
2005-07-25 22:50:00,1.56233,1.56247,1.56225,1.56242,270300003.0
2005-07-25 22:51:00,1.56246,1.56253,1.56226,1.56236,539699998.0
2005-07-25 22:52:00,1.56251,1.56251,1.56213,1.56223,372500004.0
2005-07-25 22:53:00,1.56246,1.56258,1.56236,1.56252,142200002.0
2005-07-25 22:54:00,1.56238,1.56259,1.5623,1.56252,491299999.0
2005-07-25 22:55:00,1.56251,1.56255,1.56234,1.56234,277800000.0
2005-07-25 22:56:00,1.56255,1.56272,1.56243,1.56261,249099997.0
2005-07-25 22:57:00,1.56243,1.56265,1.56243,1.56257,328200002.0
2005-07-25 22:58:00,1.56272,1.56283,1.56266,1.56271,91100002.0
2005-07-25 22:59:00,1.56299,1.5633,1.56248,1.56263,560099998.0
2005-07-25 23:00:00,1.56249,1.5634,1.5624,1.56302,360400007.0
2005-07-25 23:01:00,1.56307,1.56333,1.56278,1.56306,194000001.0
2005-07-25 23:02:00,1.56285,1.56334,1.56274,1.56306,447100008.0
2005-07-25 23:03:00,1.56308,1.56319,1.56278,1.56299,377499999.0
2005-07-25 23:04:00,1.56297,1.56318,1.56281,1.56292,337200002.0
2005-07-25 23:05:00,1.56295,1.56317,1.5627,1.56281,474299997.0
2005-07-25 23:06:00,1.56289,1.56312,1.5627,1.56294,194900002.0
2005-07-25 23:07:00,1.56294,1.56308,1.56263,1.56266,207999998.0
2005-07-25 23:08:00,1.56257,1.56289,1.56256,1.56259,407700004.0
2005-07-25 23:09:00,1.56268,1.56289,1.56247,1.56272,414399998.0
2005-07-25 23:10:00,1.56252,1.5629,1.56246,1.5628,352899997.0
2005-07-25 23:11:00,1.56261,1.56289,1.56244,1.56286,365000001.0
2005-07-25 23:12:00,1.56283,1.56297,1.56266,1.56281,312100002.0
2005-07-25 23:13:00,1.56265,1.56294,1.56248,1.5626,306800001.0
2005-07-25 23:14:00,1.56275,1.56308,1.56244,1.56297,421400000.0
2005-07-25 23:15:00,1.56322,1.56323,1.56262,1.5627,398800001.0
2005-07-25 23:16:00,1.56241,1.56296,1.5623,1.56295,246700004.0
2005-07-25 23:17:00,1.56258,1.56298,1.56246,1.56276,445899999.0
2005-07-25 23:18:00,1.56238,1.56299,1.56237,1.56282,303799998.0
2005-07-25 23:19:00,1.5627,1.56298,1.56236,1.5627,312699997.0
2005-07-25 23:20:00,1.5627,1.56288,1.56244,1.56254,275199998.0
2005-07-25 23:21:00,1.5626,1.56274,1.56242,1.56258,245699996.0
2005-07-25 23:22:00,1.56267,1.56275,1.5626,1.56267,131000000.0
2005-07-25 23:23:00,1.56251,1.56288,1.56242,1.56255,342800001.0
2005-07-25 23:24:00,1.5624,1.5625,1.56236,1.56248,77500000.0
2005-07-25 23:25:00,1.56251,1.56251,1.56228,1.56228,98200001.0
2005-07-25 23:26:00,1.56248,1.56266,1.56213,1.56252,336899999.0
2005-07-25 23:27:00,1.5624,1.56245,1.5624,1.56245,88900002.0
2005-07-25 23:28:00,1.56248,1.56248,1.5623,1.5623,291500004.0
2005-07-25 23:29:00,1.56243,1.56243,1.5623,1.56232,181600000.0
2005-07-25 23:30:00,1.56245,1.56245,1.5622,1.5622,203000000.0
2005-07-25 23:31:00,1.56245,1.56268,1.56239,1.56247,370800001.0
2005-07-25 23:32:00,1.56218,1.5624,1.56205,1.5622,425199997.0
2005-07-25 23:33:00,1.56235,1.56235,1.56217,1.56217,194900001.0
2005-07-25 23:34:00,1.56215,1.56222,1.56203,1.56212,244999997.0
2005-07-25 23:35:00,1.56244,1.56256,1.56228,1.56234,170100000.0
2005-07-25 23:36:00,1.56204,1.56221,1.562,1.56216,388400001.0
2005-07-25 23:37:00,1.56214,1.56216,1.56204,1.56206,65800000.0
2005-07-25 23:38:00,1.56217,1.56225,1.56194,1.562,234200003.0
2005-07-25 23:39:00,1.56218,1.56248,1.56203,1.56218,514400002.0
2005-07-25 23:40:00,1.56207,1.56215,1.56194,1.56199,181200002.0
2005-07-25 23:41:00,1.56215,1.56215,1.56191,1.56197,332900004.0
2005-07-25 23:42:00,1.56193,1.56206,1.5618,1.56194,225399997.0
2005-07-25 23:43:00,1.56202,1.56202,1.56177,1.56186,198499996.0
2005-07-25 23:44:00,1.5618,1.56204,1.5618,1.56204,497900001.0
2005-07-25 23:45:00,1.56201,1.56211,1.56192,1.56202,82699998.0
2005-07-25 23:46:00,1.56205,1.56215,1.56193,1.56199,151299999.0
2005-07-25 23:47:00,1.56208,1.56211,1.56188,1.56209,322799995.0
2005-07-25 23:48:00,1.56196,1.56208,1.5619,1.56201,68000000.0
2005-07-25 23:49:00,1.56205,1.5621,1.56188,1.56203,224400002.0
2005-07-25 23:50:00,1.56211,1.56222,1.56202,1.56214,137499998.0
2005-07-25 23:51:00,1.56238,1.56249,1.56176,1.56176,249700002.0
2005-07-25 23:52:00,1.56193,1.56231,1.56172,1.562,607699997.0
2005-07-25 23:53:00,1.56215,1.56223,1.56191,1.56217,241400002.0
2005-07-25 23:54:00,1.56225,1.56244,1.56176,1.56188,255000000.0
2005-07-25 23:55:00,1.56214,1.56214,1.56197,1.56197,56500000.0
2005-07-25 23:56:00,1.56215,1.5626,1.56215,1.56224,295100001.0
2005-07-25 23:57:00,1.56218,1.56263,1.56205,1.56211,406600003.0
2005-07-25 23:58:00,1.56197,1.56214,1.56197,1.56214,120799998.0
2005-07-25 23:59:00,1.56205,1.56225,1.56189,1.56211,360499997.0
2005-07-26 00:00:00,1.56214,1.56222,1.56214,1.56222,95900002.0
2005-07-26 00:01:00,1.56208,1.56245,1.56206,1.56221,288500000.0
2005-07-26 00:02:00,1.56222,1.56251,1.56209,1.56218,255400002.0
2005-07-26 00:03:00,1.56218,1.56223,1.56208,1.56216,263700000.0
2005-07-26 00:04:00,1.5625,1.56253,1.56221,1.56234,323200000.0
2005-07-26 00:05:00,1.56206,1.56218,1.56202,1.5621,191900003.0
2005-07-26 00:06:00,1.5623,1.56253,1.56213,1.56241,294800000.0
2005-07-26 00:07:00,1.56273,1.56273,1.56208,1.56256,314500005.0
2005-07-26 00:08:00,1.56237,1.56267,1.56229,1.5625,459400001.0
2005-07-26 00:09:00,1.5621,1.5622,1.56201,1.56206,388500004.0
2005-07-26 00:10:00,1.56225,1.56225,1.5622,1.5622,51900002.0
2005-07-26 00:11:00,1.56234,1.56268,1.56218,1.56254,149300000.0
2005-07-26 00:12:00,1.56211,1.5625,1.56211,1.5625,252299998.0
2005-07-26 00:13:00,1.56222,1.56222,1.56195,1.56195,158200002.0
2005-07-26 00:14:00,1.56238,1.56255,1.5621,1.5623,427700005.0
2005-07-26 00:15:00,1.56246,1.5626,1.56211,1.56212,321800001.0
2005-07-26 00:16:00,1.56232,1.56249,1.56217,1.56227,499400007.0
2005-07-26 00:17:00,1.56241,1.56267,1.56219,1.5623,353900000.0
2005-07-26 00:18:00,1.56205,1.56251,1.562,1.5624,282599997.0
2005-07-26 00:19:00,1.56227,1.56255,1.56216,1.56229,324899999.0
2005-07-26 00:20:00,1.56209,1.56224,1.5619,1.56218,335500005.0
2005-07-26 00:21:00,1.56213,1.56252,1.56201,1.56235,192500001.0
2005-07-26 00:22:00,1.56223,1.56251,1.56216,1.56236,288200007.0
2005-07-26 00:23:00,1.56208,1.56232,1.56206,1.56214,306000001.0
2005-07-26 00:24:00,1.5624,1.56245,1.56217,1.56217,196199999.0
2005-07-26 00:25:00,1.56252,1.5627,1.56227,1.56239,441500004.0
2005-07-26 00:26:00,1.56234,1.56242,1.56217,1.56229,167000000.0
2005-07-26 00:27:00,1.56228,1.5627,1.56226,1.5625,508600007.0
2005-07-26 00:28:00,1.56243,1.56266,1.56224,1.56225,312400000.0
2005-07-26 00:29:00,1.56222,1.56233,1.56209,1.56233,333599997.0
2005-07-26 00:30:00,1.56221,1.5623,1.56213,1.56215,348300000.0
2005-07-26 00:31:00,1.56218,1.56223,1.56203,1.56203,191700000.0
2005-07-26 00:32:00,1.56221,1.56225,1.56203,1.56208,216999997.0
2005-07-26 00:33:00,1.56208,1.56211,1.5619,1.56199,242699999.0
2005-07-26 00:34:00,1.56203,1.56245,1.56196,1.56198,332600002.0
2005-07-26 00:35:00,1.562,1.562,1.5619,1.5619,65500000.0
2005-07-26 00:36:00,1.562,1.56205,1.562,1.56205,150099998.0
2005-07-26 00:37:00,1.5622,1.56238,1.562,1.56229,373500000.0
2005-07-26 00:38:00,1.56189,1.56201,1.56183,1.56188,136799998.0
2005-07-26 00:39:00,1.56192,1.56199,1.56185,1.56199,47200000.0
2005-07-26 00:40:00,1.56199,1.56205,1.5619,1.562,238800000.0
2005-07-26 00:41:00,1.56205,1.56205,1.56192,1.56192,99700002.0
2005-07-26 00:42:00,1.56202,1.56211,1.56192,1.56194,351099999.0
2005-07-26 00:43:00,1.5621,1.5621,1.56187,1.56201,307500001.0
2005-07-26 00:44:00,1.56179,1.56201,1.56179,1.5619,258000000.0
2005-07-26 00:45:00,1.56232,1.56235,1.56206,1.56206,298799997.0
2005-07-26 00:46:00,1.56183,1.56192,1.56169,1.56178,203700000.0
2005-07-26 00:47:00,1.56184,1.56218,1.56176,1.56192,434600007.0
2005-07-26 00:48:00,1.56195,1.56197,1.5618,1.5618,286200001.0
2005-07-26 00:49:00,1.5619,1.56226,1.56177,1.56215,372299999.0
2005-07-26 00:50:00,1.56188,1.56193,1.56169,1.56193,252100002.0
2005-07-26 00:51:00,1.56178,1.56192,1.56158,1.56183,169700000.0
2005-07-26 00:52:00,1.56183,1.56193,1.56165,1.56193,234700000.0
2005-07-26 00:53:00,1.56187,1.56195,1.56171,1.56187,178400003.0
2005-07-26 00:54:00,1.56216,1.5623,1.56189,1.56204,171699999.0
2005-07-26 00:55:00,1.56176,1.56193,1.56168,1.56181,226600001.0
2005-07-26 00:56:00,1.5623,1.56233,1.56175,1.56206,397500000.0
2005-07-26 00:57:00,1.56179,1.56226,1.56164,1.56174,292799999.0
2005-07-26 00:58:00,1.56196,1.56232,1.56196,1.56218,329000004.0
2005-07-26 00:59:00,1.56213,1.56223,1.56189,1.56202,353099994.0
2005-07-26 01:00:00,1.56171,1.56192,1.56171,1.56184,211300001.0
2005-07-26 01:01:00,1.56203,1.56215,1.56175,1.56178,296800000.0
2005-07-26 01:02:00,1.5619,1.56195,1.5618,1.56188,195099999.0
2005-07-26 01:03:00,1.56184,1.56201,1.5617,1.5619,108600001.0
2005-07-26 01:04:00,1.56207,1.56214,1.56194,1.56209,332700004.0
2005-07-26 01:05:00,1.56192,1.56208,1.56191,1.56206,196600001.0
2005-07-26 01:06:00,1.56215,1.56222,1.56194,1.56194,229300004.0
2005-07-26 01:07:00,1.56199,1.56218,1.56193,1.56205,376300001.0
2005-07-26 01:08:00,1.5621,1.56212,1.56196,1.56203,257200004.0
2005-07-26 01:09:00,1.56224,1.56252,1.56222,1.56226,254500001.0
2005-07-26 01:10:00,1.56212,1.56212,1.56194,1.56197,291299999.0
2005-07-26 01:11:00,1.56223,1.5624,1.56214,1.56216,276100000.0
2005-07-26 01:12:00,1.56207,1.56238,1.56178,1.56186,330600001.0
2005-07-26 01:13:00,1.56208,1.56208,1.56179,1.56179,207199999.0
2005-07-26 01:14:00,1.562,1.56218,1.56199,1.56215,262199994.0
2005-07-26 01:15:00,1.56223,1.56251,1.56215,1.5623,228600003.0
2005-07-26 01:16:00,1.56186,1.56203,1.56184,1.56197,73500000.0
2005-07-26 01:17:00,1.56202,1.56208,1.56156,1.56156,354500000.0
2005-07-26 01:18:00,1.56201,1.56211,1.56193,1.56193,268400000.0
2005-07-26 01:19:00,1.56218,1.56236,1.562,1.56202,364699999.0
2005-07-26 01:20:00,1.56203,1.56203,1.56184,1.56191,147600003.0
2005-07-26 01:21:00,1.56216,1.56238,1.56204,1.56213,332400005.0
2005-07-26 01:22:00,1.56208,1.56212,1.56204,1.56206,67900000.0
2005-07-26 01:23:00,1.56197,1.56213,1.56194,1.56207,160199999.0
2005-07-26 01:24:00,1.56201,1.5621,1.56185,1.562,348100004.0
2005-07-26 01:25:00,1.5619,1.5619,1.5617,1.5617,41500000.0
2005-07-26 01:26:00,1.56214,1.56236,1.56207,1.56209,333199998.0
2005-07-26 01:27:00,1.56179,1.562,1.56179,1.562,484100006.0
2005-07-26 01:28:00,1.56196,1.56201,1.56175,1.56201,375899997.0
2005-07-26 01:29:00,1.56185,1.56199,1.56178,1.5619,421200004.0
2005-07-26 01:30:00,1.56189,1.562,1.56185,1.56197,46300000.0
2005-07-26 01:31:00,1.56207,1.56219,1.56193,1.5621,259799999.0
2005-07-26 01:32:00,1.56197,1.56205,1.5618,1.56205,352599998.0
2005-07-26 01:33:00,1.5619,1.562,1.5619,1.562,79000000.0
2005-07-26 01:34:00,1.5619,1.56205,1.56172,1.56196,264599999.0
2005-07-26 01:35:00,1.56195,1.56195,1.5618,1.5618,91700003.0
2005-07-26 01:36:00,1.56196,1.56226,1.56189,1.56205,438200003.0
2005-07-26 01:37:00,1.56196,1.56203,1.56182,1.56184,291300000.0
2005-07-26 01:38:00,1.56221,1.56237,1.56208,1.56229,406100002.0
2005-07-26 01:39:00,1.5619,1.56195,1.56169,1.56169,188600000.0
2005-07-26 01:40:00,1.5618,1.5619,1.5618,1.5619,24800000.0
2005-07-26 01:41:00,1.56192,1.562,1.56182,1.562,213300001.0
2005-07-26 01:42:00,1.56219,1.56234,1.56184,1.562,455900000.0
2005-07-26 01:43:00,1.56195,1.56203,1.56183,1.56192,186800002.0
2005-07-26 01:44:00,1.5619,1.56195,1.5619,1.56195,65300002.0
2005-07-26 01:45:00,1.56191,1.56202,1.56186,1.56189,39000000.0
2005-07-26 01:46:00,1.56187,1.56196,1.56173,1.56191,300099997.0
2005-07-26 01:47:00,1.56192,1.56192,1.56175,1.56176,175099999.0
2005-07-26 01:48:00,1.56186,1.56193,1.56172,1.56181,291699998.0
2005-07-26 01:49:00,1.56179,1.56191,1.56167,1.5618,256499999.0
2005-07-26 01:50:00,1.56192,1.56192,1.5617,1.5617,121600004.0
2005-07-26 01:51:00,1.56182,1.56184,1.56165,1.56165,168200002.0
2005-07-26 01:52:00,1.56167,1.56178,1.56156,1.56178,115700001.0
2005-07-26 01:53:00,1.56186,1.56203,1.5617,1.56178,381400002.0
2005-07-26 01:54:00,1.56178,1.56185,1.5616,1.56172,150100000.0
2005-07-26 01:55:00,1.56201,1.5621,1.56158,1.56174,226199999.0
2005-07-26 01:56:00,1.56161,1.56174,1.56151,1.56159,519100003.0
2005-07-26 01:57:00,1.56215,1.56215,1.56175,1.56177,207300003.0
2005-07-26 01:58:00,1.56159,1.56185,1.56159,1.56175,183399999.0
2005-07-26 01:59:00,1.56185,1.56215,1.56181,1.56198,274100002.0
2005-07-26 02:00:00,1.56177,1.56185,1.56154,1.56175,294800006.0
2005-07-26 02:01:00,1.5618,1.56185,1.5617,1.56178,101499999.0
2005-07-26 02:02:00,1.56173,1.56181,1.5615,1.56172,305200004.0
2005-07-26 02:03:00,1.5617,1.56188,1.56162,1.56181,273700005.0
2005-07-26 02:04:00,1.56187,1.56192,1.56171,1.56183,313099997.0
2005-07-26 02:05:00,1.56162,1.56175,1.56139,1.56154,249800001.0
2005-07-26 02:06:00,1.5616,1.56164,1.56144,1.56153,320699997.0
2005-07-26 02:07:00,1.5615,1.56158,1.56134,1.56154,489999998.0
2005-07-26 02:08:00,1.56146,1.56155,1.5612,1.5614,282800000.0
2005-07-26 02:09:00,1.56144,1.56155,1.5614,1.5615,120499999.0
2005-07-26 02:10:00,1.56148,1.5619,1.56142,1.56172,418200005.0
2005-07-26 02:11:00,1.56152,1.56156,1.56134,1.56137,280799999.0
2005-07-26 02:12:00,1.56158,1.56193,1.56143,1.56169,199900000.0
2005-07-26 02:13:00,1.56148,1.56158,1.56143,1.56152,205400001.0
2005-07-26 02:14:00,1.56135,1.56194,1.56135,1.56157,397699996.0
2005-07-26 02:15:00,1.56167,1.56176,1.56139,1.56153,565800007.0
2005-07-26 02:16:00,1.5613,1.56145,1.5613,1.56145,125899999.0
2005-07-26 02:17:00,1.56145,1.5615,1.56132,1.56138,67900000.0
2005-07-26 02:18:00,1.5614,1.5615,1.5614,1.5615,114600001.0
2005-07-26 02:19:00,1.56158,1.56158,1.56156,1.56156,48000000.0
2005-07-26 02:20:00,1.56148,1.56155,1.56135,1.56135,165800001.0
2005-07-26 02:21:00,1.56151,1.56164,1.5614,1.56154,297499994.0
2005-07-26 02:22:00,1.5615,1.56157,1.56138,1.56141,302100003.0
2005-07-26 02:23:00,1.56155,1.56155,1.56133,1.56138,171500000.0
2005-07-26 02:24:00,1.56146,1.56155,1.56134,1.56151,362499997.0
2005-07-26 02:25:00,1.56165,1.56184,1.56133,1.56165,416899998.0
2005-07-26 02:26:00,1.56139,1.56179,1.56132,1.56152,326300003.0
2005-07-26 02:27:00,1.56142,1.56152,1.56129,1.56129,347199998.0
2005-07-26 02:28:00,1.56158,1.56181,1.56145,1.56147,258700002.0
2005-07-26 02:29:00,1.56155,1.56184,1.56119,1.56147,345099999.0
2005-07-26 02:30:00,1.5612,1.56155,1.5612,1.56155,231300002.0
2005-07-26 02:31:00,1.56141,1.56177,1.56138,1.56157,334800002.0
2005-07-26 02:32:00,1.56169,1.56185,1.56128,1.56139,304199995.0
2005-07-26 02:33:00,1.56146,1.56146,1.56135,1.56135,53000000.0
2005-07-26 02:34:00,1.56136,1.56191,1.56136,1.56173,274000003.0
2005-07-26 02:35:00,1.56185,1.56193,1.56147,1.56154,509000001.0
2005-07-26 02:36:00,1.56144,1.56158,1.56133,1.56134,235899999.0
2005-07-26 02:37:00,1.56151,1.56178,1.56146,1.56153,388599999.0
2005-07-26 02:38:00,1.56147,1.56173,1.56132,1.56142,376399996.0
2005-07-26 02:39:00,1.5614,1.5614,1.5613,1.5613,11000000.0
2005-07-26 02:40:00,1.56165,1.56182,1.56152,1.56172,317100001.0
2005-07-26 02:41:00,1.56161,1.56192,1.56158,1.56166,481600002.0
2005-07-26 02:42:00,1.56162,1.56178,1.56148,1.56172,245200004.0
2005-07-26 02:43:00,1.56145,1.56151,1.56145,1.56151,56700001.0
2005-07-26 02:44:00,1.56148,1.56179,1.56145,1.56167,327199999.0
2005-07-26 02:45:00,1.56146,1.56149,1.56137,1.56143,127600003.0
2005-07-26 02:46:00,1.56164,1.56188,1.56131,1.56144,377500001.0
2005-07-26 02:47:00,1.56151,1.56186,1.56138,1.56174,453399997.0
2005-07-26 02:48:00,1.56148,1.56178,1.56132,1.56159,407999994.0
2005-07-26 02:49:00,1.5614,1.56153,1.56132,1.56153,190899999.0
2005-07-26 02:50:00,1.56154,1.56161,1.56147,1.56153,78100002.0
2005-07-26 02:51:00,1.56167,1.56172,1.56151,1.56162,328800000.0
2005-07-26 02:52:00,1.56173,1.56205,1.56159,1.56204,338700000.0
2005-07-26 02:53:00,1.56175,1.56175,1.56154,1.5616,282299999.0
2005-07-26 02:54:00,1.5616,1.56174,1.56157,1.56167,308799998.0
2005-07-26 02:55:00,1.56172,1.56175,1.56157,1.5617,326300001.0
2005-07-26 02:56:00,1.56161,1.56176,1.56157,1.56172,246900000.0
2005-07-26 02:57:00,1.56167,1.56175,1.56149,1.5617,222100000.0
2005-07-26 02:58:00,1.56173,1.56203,1.56172,1.562,379199999.0
2005-07-26 02:59:00,1.5617,1.56175,1.5616,1.5616,263600001.0
2005-07-26 03:00:00,1.5616,1.5617,1.5616,1.5617,30400000.0
2005-07-26 03:01:00,1.56187,1.56203,1.56165,1.56165,522000002.0
2005-07-26 03:02:00,1.56162,1.562,1.56162,1.56184,316300003.0
2005-07-26 03:03:00,1.56167,1.56175,1.56153,1.56165,68800002.0
2005-07-26 03:04:00,1.56169,1.56207,1.5616,1.562,310099999.0
2005-07-26 03:05:00,1.5617,1.5617,1.5616,1.5616,12600000.0
2005-07-26 03:06:00,1.56175,1.56182,1.56175,1.56182,85100004.0
2005-07-26 03:07:00,1.56195,1.56202,1.56172,1.56189,292200000.0
2005-07-26 03:08:00,1.56182,1.56191,1.56174,1.56178,236300000.0
2005-07-26 03:09:00,1.56188,1.56188,1.56165,1.56165,166100002.0
2005-07-26 03:10:00,1.56185,1.56185,1.56157,1.56176,273300000.0
2005-07-26 03:11:00,1.56154,1.56208,1.56153,1.56186,505200000.0
2005-07-26 03:12:00,1.56182,1.56217,1.56176,1.56217,300300004.0
2005-07-26 03:13:00,1.56158,1.56186,1.56158,1.56186,181399998.0
2005-07-26 03:14:00,1.56185,1.5621,1.56176,1.56176,219100004.0
2005-07-26 03:15:00,1.56188,1.56193,1.56169,1.56178,309100002.0
2005-07-26 03:16:00,1.56173,1.56207,1.56153,1.56171,210300002.0
2005-07-26 03:17:00,1.56183,1.56183,1.56159,1.56159,183200002.0
2005-07-26 03:18:00,1.56137,1.56203,1.56135,1.56179,275300001.0
2005-07-26 03:19:00,1.56178,1.56183,1.56166,1.56166,257000004.0
2005-07-26 03:20:00,1.56166,1.56185,1.56166,1.56185,77600000.0
2005-07-26 03:21:00,1.56179,1.56191,1.56174,1.56183,170900000.0
2005-07-26 03:22:00,1.5618,1.56185,1.5618,1.56185,2600000.0
2005-07-26 03:23:00,1.56172,1.56183,1.56161,1.56175,136500004.0
2005-07-26 03:24:00,1.56183,1.56211,1.56183,1.56203,279599999.0
2005-07-26 03:25:00,1.5618,1.5618,1.5617,1.5617,34500000.0
2005-07-26 03:26:00,1.56177,1.5619,1.56163,1.56185,216399999.0
2005-07-26 03:27:00,1.562,1.56225,1.56176,1.56225,430800000.0
2005-07-26 03:28:00,1.56185,1.56185,1.56176,1.56176,195700001.0
2005-07-26 03:29:00,1.56199,1.56214,1.56165,1.56179,331400007.0
2005-07-26 03:30:00,1.56178,1.56178,1.56166,1.56166,10400000.0
2005-07-26 03:31:00,1.56186,1.56196,1.56169,1.56169,239499998.0
2005-07-26 03:32:00,1.56159,1.56188,1.56159,1.56185,291399997.0
2005-07-26 03:33:00,1.56177,1.56185,1.56159,1.56183,208399998.0
2005-07-26 03:34:00,1.56175,1.56183,1.56155,1.56166,476300005.0
2005-07-26 03:35:00,1.56158,1.56181,1.56156,1.56173,243000001.0
2005-07-26 03:36:00,1.56179,1.56179,1.56167,1.56167,16900000.0
2005-07-26 03:37:00,1.5616,1.56185,1.5616,1.5618,285400001.0
2005-07-26 03:38:00,1.56166,1.56206,1.5616,1.56177,335700004.0
2005-07-26 03:39:00,1.56163,1.56185,1.56163,1.56185,33600000.0
2005-07-26 03:40:00,1.5618,1.56195,1.56154,1.56155,275899997.0
2005-07-26 03:41:00,1.56173,1.56185,1.56158,1.5617,180300001.0
2005-07-26 03:42:00,1.56166,1.56183,1.56164,1.56179,406399998.0
2005-07-26 03:43:00,1.56178,1.56185,1.5616,1.5616,344099996.0
2005-07-26 03:44:00,1.5618,1.56193,1.56171,1.56184,139000001.0
2005-07-26 03:45:00,1.56195,1.56195,1.56172,1.56178,371100006.0
2005-07-26 03:46:00,1.5619,1.56202,1.56174,1.56193,279200001.0
2005-07-26 03:47:00,1.56185,1.56201,1.56185,1.56192,95500000.0
2005-07-26 03:48:00,1.56197,1.56202,1.56175,1.56178,304099999.0
2005-07-26 03:49:00,1.56195,1.56209,1.5618,1.562,374900003.0
2005-07-26 03:50:00,1.56197,1.56205,1.56193,1.56198,247100000.0
2005-07-26 03:51:00,1.562,1.56207,1.56191,1.56205,281200000.0
2005-07-26 03:52:00,1.56205,1.5624,1.56192,1.56235,353400004.0
2005-07-26 03:53:00,1.56204,1.56211,1.56197,1.56203,62300001.0
2005-07-26 03:54:00,1.5623,1.5623,1.56202,1.5622,312599997.0
2005-07-26 03:55:00,1.56208,1.56208,1.56188,1.56192,246000001.0
2005-07-26 03:56:00,1.56204,1.56215,1.56191,1.56204,265300002.0
2005-07-26 03:57:00,1.56193,1.56202,1.56185,1.56185,145400002.0
2005-07-26 03:58:00,1.56182,1.56198,1.56171,1.56185,295599995.0
2005-07-26 03:59:00,1.56185,1.5619,1.5617,1.56179,313400003.0
2005-07-26 04:00:00,1.5619,1.562,1.56176,1.56176,325299999.0
2005-07-26 04:01:00,1.56204,1.56226,1.5619,1.56205,396899995.0
2005-07-26 04:02:00,1.56192,1.56236,1.5618,1.56224,327900003.0
2005-07-26 04:03:00,1.56185,1.56197,1.56172,1.56172,232000000.0
2005-07-26 04:04:00,1.56222,1.56222,1.56179,1.56191,284200003.0
2005-07-26 04:05:00,1.5619,1.56197,1.56179,1.56192,293299999.0
2005-07-26 04:06:00,1.56181,1.56202,1.5618,1.56202,384700004.0
2005-07-26 04:07:00,1.56189,1.562,1.56164,1.56184,266399996.0
2005-07-26 04:08:00,1.5621,1.56228,1.56178,1.56211,409700002.0
2005-07-26 04:09:00,1.56187,1.56223,1.56187,1.56216,287300001.0
2005-07-26 04:10:00,1.5619,1.56195,1.5618,1.56189,129400001.0
2005-07-26 04:11:00,1.56223,1.56224,1.56171,1.56202,351399999.0
2005-07-26 04:12:00,1.56207,1.56235,1.56191,1.56235,290100002.0
2005-07-26 04:13:00,1.56213,1.56225,1.5618,1.56201,188500000.0
2005-07-26 04:14:00,1.56213,1.56227,1.56192,1.56209,236700002.0
2005-07-26 04:15:00,1.56223,1.56232,1.56194,1.56194,423299998.0
2005-07-26 04:16:00,1.56191,1.5623,1.56176,1.56197,330700001.0
2005-07-26 04:17:00,1.56198,1.56221,1.56196,1.56203,259299997.0
2005-07-26 04:18:00,1.56167,1.56233,1.56165,1.56233,284500001.0
2005-07-26 04:19:00,1.56213,1.5623,1.56193,1.56205,330600002.0
2005-07-26 04:20:00,1.56193,1.56193,1.56165,1.56165,43200000.0
2005-07-26 04:21:00,1.56212,1.56226,1.56188,1.56193,348199997.0
2005-07-26 04:22:00,1.56215,1.56227,1.56189,1.56203,456800001.0
2005-07-26 04:23:00,1.56185,1.56195,1.56172,1.56179,435800001.0
2005-07-26 04:24:00,1.5618,1.56223,1.56168,1.56215,336499998.0
2005-07-26 04:25:00,1.56203,1.56225,1.5618,1.56206,323000001.0
2005-07-26 04:26:00,1.5623,1.5623,1.56193,1.56204,269099998.0
2005-07-26 04:27:00,1.56215,1.56216,1.56189,1.56189,217999998.0
2005-07-26 04:28:00,1.562,1.56226,1.56178,1.56185,526300002.0
2005-07-26 04:29:00,1.5619,1.5619,1.56172,1.56172,129600000.0
2005-07-26 04:30:00,1.56169,1.5619,1.56169,1.5619,66300002.0
2005-07-26 04:31:00,1.5619,1.56195,1.56182,1.56188,121299999.0
2005-07-26 04:32:00,1.56193,1.56205,1.56175,1.5618,398800002.0
2005-07-26 04:33:00,1.56167,1.56225,1.56167,1.562,301300000.0
2005-07-26 04:34:00,1.5617,1.5618,1.5617,1.5618,63100000.0
2005-07-26 04:35:00,1.56198,1.56229,1.56188,1.56229,183800004.0
2005-07-26 04:36:00,1.56179,1.56199,1.56178,1.56189,269399998.0
2005-07-26 04:37:00,1.56179,1.56184,1.56155,1.56168,293399995.0
2005-07-26 04:38:00,1.56143,1.56202,1.56143,1.56176,252500000.0
2005-07-26 04:39:00,1.56158,1.5617,1.56143,1.56169,200000001.0
2005-07-26 04:40:00,1.56183,1.56202,1.56168,1.56181,380799995.0
2005-07-26 04:41:00,1.56158,1.5617,1.56151,1.56165,123399998.0
2005-07-26 04:42:00,1.56156,1.5617,1.56152,1.56161,431400003.0
2005-07-26 04:43:00,1.56156,1.56168,1.56141,1.56141,232200001.0
2005-07-26 04:44:00,1.56153,1.56162,1.56145,1.56158,281300001.0
2005-07-26 04:45:00,1.56143,1.56165,1.56136,1.56153,220599998.0
2005-07-26 04:46:00,1.5616,1.5616,1.5615,1.5615,25700000.0
2005-07-26 04:47:00,1.56202,1.56202,1.56122,1.56124,212499998.0
2005-07-26 04:48:00,1.56162,1.56162,1.56135,1.56136,158699999.0
2005-07-26 04:49:00,1.56167,1.56204,1.5615,1.56183,365699998.0
2005-07-26 04:50:00,1.56153,1.56165,1.56139,1.56152,88599999.0
2005-07-26 04:51:00,1.5616,1.5617,1.5616,1.5617,27100000.0
2005-07-26 04:52:00,1.56173,1.56182,1.56168,1.56168,195500002.0
2005-07-26 04:53:00,1.56162,1.56194,1.56162,1.56194,46400000.0
2005-07-26 04:54:00,1.56192,1.56196,1.56172,1.56172,351399999.0
2005-07-26 04:55:00,1.56185,1.5619,1.56172,1.56178,56800000.0
2005-07-26 04:56:00,1.56208,1.56232,1.56177,1.56209,329000001.0
2005-07-26 04:57:00,1.56179,1.56195,1.56174,1.56195,200799998.0
2005-07-26 04:58:00,1.56197,1.56204,1.56184,1.56184,396299993.0
2005-07-26 04:59:00,1.5618,1.5619,1.5618,1.5619,25500000.0
2005-07-26 05:00:00,1.56179,1.56199,1.56179,1.56191,334200003.0
2005-07-26 05:01:00,1.56207,1.5622,1.56195,1.5622,302499999.0
2005-07-26 05:02:00,1.56183,1.56195,1.56168,1.56179,204600004.0
2005-07-26 05:03:00,1.56202,1.5622,1.56167,1.56194,278500000.0
2005-07-26 05:04:00,1.56187,1.56195,1.56173,1.56187,166500002.0
2005-07-26 05:05:00,1.56193,1.56193,1.56173,1.56173,107200001.0
2005-07-26 05:06:00,1.56183,1.56188,1.56177,1.56178,223800001.0
2005-07-26 05:07:00,1.5619,1.56195,1.56182,1.56193,503900002.0
2005-07-26 05:08:00,1.56183,1.56195,1.56173,1.5619,172500001.0
2005-07-26 05:09:00,1.56184,1.56216,1.56176,1.56208,386799995.0
2005-07-26 05:10:00,1.5619,1.5619,1.56176,1.56176,39099999.0
2005-07-26 05:11:00,1.5619,1.5619,1.56161,1.56161,162600002.0
2005-07-26 05:12:00,1.56185,1.56201,1.56165,1.56187,405000003.0
2005-07-26 05:13:00,1.56185,1.56205,1.56169,1.56202,324700003.0
2005-07-26 05:14:00,1.5617,1.56177,1.5616,1.5616,242799999.0
2005-07-26 05:15:00,1.56195,1.5621,1.5617,1.56172,296500000.0
2005-07-26 05:16:00,1.56156,1.56207,1.56156,1.56168,255699999.0
2005-07-26 05:17:00,1.56173,1.56179,1.56167,1.56176,52000000.0
2005-07-26 05:18:00,1.56164,1.56204,1.56158,1.56184,291600003.0
2005-07-26 05:19:00,1.56177,1.5622,1.56171,1.56202,197200003.0
2005-07-26 05:20:00,1.56172,1.56188,1.56171,1.56176,316900001.0
2005-07-26 05:21:00,1.56182,1.56192,1.56161,1.56161,218199999.0
2005-07-26 05:22:00,1.56172,1.56216,1.5617,1.56203,228399998.0
2005-07-26 05:23:00,1.56188,1.5619,1.56171,1.56182,242800000.0
2005-07-26 05:24:00,1.56162,1.56195,1.56162,1.56193,258100002.0
2005-07-26 05:25:00,1.56166,1.56205,1.56161,1.56195,329900000.0
2005-07-26 05:26:00,1.5619,1.56195,1.56182,1.56188,92600003.0
2005-07-26 05:27:00,1.56166,1.56195,1.56166,1.56187,391300002.0
2005-07-26 05:28:00,1.56175,1.56204,1.56175,1.56189,209099999.0
2005-07-26 05:29:00,1.56196,1.56199,1.56187,1.56193,103000000.0
2005-07-26 05:30:00,1.5619,1.5619,1.5618,1.5618,24000000.0
2005-07-26 05:31:00,1.56194,1.56202,1.56194,1.56202,129500002.0
2005-07-26 05:32:00,1.562,1.56202,1.56182,1.56182,383100000.0
2005-07-26 05:33:00,1.56214,1.56228,1.5618,1.56201,349700001.0
2005-07-26 05:34:00,1.5619,1.56203,1.56174,1.56195,154200002.0
2005-07-26 05:35:00,1.56196,1.56229,1.56195,1.5622,281000004.0
2005-07-26 05:36:00,1.56193,1.56205,1.56173,1.56195,334200007.0
2005-07-26 05:37:00,1.56229,1.56229,1.56179,1.56193,462600001.0
2005-07-26 05:38:00,1.56205,1.56205,1.56182,1.56182,31700000.0
2005-07-26 05:39:00,1.56192,1.56223,1.56175,1.56189,240100000.0
2005-07-26 05:40:00,1.56189,1.56226,1.56189,1.56219,161999998.0
2005-07-26 05:41:00,1.56205,1.56236,1.562,1.56228,122200000.0
2005-07-26 05:42:00,1.56192,1.56224,1.56168,1.56205,337800000.0
2005-07-26 05:43:00,1.56185,1.56235,1.56185,1.56228,270599994.0
2005-07-26 05:44:00,1.56205,1.56219,1.56181,1.56213,317000003.0
2005-07-26 05:45:00,1.56187,1.56207,1.56187,1.56202,164000001.0
2005-07-26 05:46:00,1.56202,1.56208,1.56194,1.56205,63900000.0
2005-07-26 05:47:00,1.56215,1.56215,1.56189,1.56198,392199996.0
2005-07-26 05:48:00,1.56189,1.56228,1.56189,1.56217,626100000.0
2005-07-26 05:49:00,1.56196,1.56215,1.56185,1.56201,421100001.0
2005-07-26 05:50:00,1.56215,1.56215,1.56192,1.562,320699999.0
2005-07-26 05:51:00,1.56208,1.56209,1.5619,1.5619,237600001.0
2005-07-26 05:52:00,1.56203,1.56208,1.56188,1.56206,243800002.0
2005-07-26 05:53:00,1.56192,1.56208,1.56186,1.56198,400999998.0
2005-07-26 05:54:00,1.56187,1.56206,1.56179,1.56193,220299999.0
2005-07-26 05:55:00,1.56188,1.56193,1.56171,1.56177,191799997.0
2005-07-26 05:56:00,1.56177,1.56187,1.56177,1.56186,36500000.0
2005-07-26 05:57:00,1.56177,1.56182,1.5616,1.56174,204400002.0
2005-07-26 05:58:00,1.56206,1.56209,1.56178,1.56178,338500004.0
2005-07-26 05:59:00,1.56183,1.56183,1.56162,1.56162,283399996.0
2005-07-26 06:00:00,1.5617,1.56183,1.56154,1.56173,209200000.0
2005-07-26 06:01:00,1.56195,1.56209,1.56163,1.56174,352400001.0
2005-07-26 06:02:00,1.56178,1.56178,1.56162,1.56162,105099999.0
2005-07-26 06:03:00,1.56162,1.56182,1.56162,1.56182,303900009.0
2005-07-26 06:04:00,1.56159,1.56185,1.56159,1.5618,295699999.0
2005-07-26 06:05:00,1.5618,1.56188,1.56165,1.56165,260000002.0
2005-07-26 06:06:00,1.56165,1.56172,1.56149,1.56168,500000001.0
2005-07-26 06:07:00,1.56163,1.56183,1.56153,1.56172,418699999.0
2005-07-26 06:08:00,1.56158,1.56175,1.56149,1.56163,298399998.0
2005-07-26 06:09:00,1.56165,1.56205,1.56162,1.56196,495100004.0
2005-07-26 06:10:00,1.56154,1.56167,1.56138,1.56153,187400001.0
2005-07-26 06:11:00,1.56162,1.56168,1.56147,1.5616,277500003.0
2005-07-26 06:12:00,1.5616,1.56177,1.56135,1.56144,332100003.0
2005-07-26 06:13:00,1.56147,1.56158,1.56146,1.56146,384100000.0
2005-07-26 06:14:00,1.56145,1.56163,1.56137,1.56149,238099998.0
2005-07-26 06:15:00,1.56163,1.56165,1.56156,1.5616,193400000.0
2005-07-26 06:16:00,1.5615,1.56162,1.56142,1.56149,157100001.0
2005-07-26 06:17:00,1.5615,1.56163,1.56148,1.56156,168800002.0
2005-07-26 06:18:00,1.56172,1.56185,1.5615,1.56177,392300003.0
2005-07-26 06:19:00,1.56171,1.56189,1.56145,1.5616,347500004.0
2005-07-26 06:20:00,1.56158,1.56165,1.5614,1.5615,287900002.0
2005-07-26 06:21:00,1.56169,1.56189,1.56151,1.56182,270599999.0
2005-07-26 06:22:00,1.56155,1.56163,1.56138,1.56153,230199996.0
2005-07-26 06:23:00,1.56161,1.56184,1.56142,1.56167,447100003.0
2005-07-26 06:24:00,1.56147,1.56159,1.56136,1.56158,128400000.0
2005-07-26 06:25:00,1.56155,1.56193,1.56151,1.56169,239199999.0
2005-07-26 06:26:00,1.56155,1.56163,1.56132,1.56157,295100001.0
2005-07-26 06:27:00,1.56165,1.56182,1.56159,1.56181,288500002.0
2005-07-26 06:28:00,1.56157,1.56165,1.56135,1.56148,261099998.0
2005-07-26 06:29:00,1.56155,1.56163,1.56147,1.56163,220300006.0
2005-07-26 06:30:00,1.56157,1.56157,1.56144,1.56144,19100000.0
2005-07-26 06:31:00,1.56167,1.56177,1.56115,1.56134,451300003.0
2005-07-26 06:32:00,1.56147,1.56159,1.56144,1.56151,456699997.0
2005-07-26 06:33:00,1.56178,1.56188,1.56152,1.56153,214900000.0
2005-07-26 06:34:00,1.56153,1.56175,1.56147,1.56167,365599994.0
2005-07-26 06:35:00,1.56175,1.56189,1.56144,1.56155,379499997.0
2005-07-26 06:36:00,1.5615,1.5615,1.56127,1.56127,114200002.0
2005-07-26 06:37:00,1.56142,1.56175,1.56139,1.5617,311800004.0
2005-07-26 06:38:00,1.56147,1.56155,1.56128,1.56155,367299997.0
2005-07-26 06:39:00,1.56175,1.56186,1.56145,1.5615,370700003.0
2005-07-26 06:40:00,1.56156,1.5616,1.56142,1.56143,316400003.0
2005-07-26 06:41:00,1.56165,1.56165,1.56144,1.56144,67100002.0
2005-07-26 06:42:00,1.56149,1.56196,1.56147,1.56196,366399998.0
2005-07-26 06:43:00,1.56153,1.56163,1.56136,1.56157,215600001.0
2005-07-26 06:44:00,1.5616,1.5616,1.56146,1.5615,101900000.0
2005-07-26 06:45:00,1.56168,1.56192,1.56138,1.56155,222900003.0
2005-07-26 06:46:00,1.56147,1.56158,1.56132,1.56146,232299998.0
2005-07-26 06:47:00,1.56172,1.56182,1.56131,1.56164,448300003.0
2005-07-26 06:48:00,1.56158,1.5619,1.56148,1.56168,295800001.0
2005-07-26 06:49:00,1.56166,1.56198,1.56156,1.5618,202400000.0
2005-07-26 06:50:00,1.56145,1.5616,1.56132,1.56148,460100001.0
2005-07-26 06:51:00,1.56145,1.56185,1.56145,1.56178,353800001.0
2005-07-26 06:52:00,1.56156,1.56164,1.56142,1.56156,341999999.0
2005-07-26 06:53:00,1.56151,1.56158,1.56142,1.56146,176499999.0
2005-07-26 06:54:00,1.56154,1.56166,1.56142,1.56153,288800006.0
2005-07-26 06:55:00,1.56177,1.56181,1.56154,1.56163,302699998.0
2005-07-26 06:56:00,1.5615,1.5617,1.5615,1.56163,211000002.0
2005-07-26 06:57:00,1.56202,1.56211,1.56145,1.5615,204800002.0
2005-07-26 06:58:00,1.56176,1.56181,1.56159,1.56169,406600000.0
2005-07-26 06:59:00,1.5617,1.56183,1.56166,1.56182,469299996.0
2005-07-26 07:00:00,1.56168,1.56196,1.56167,1.56185,301100002.0
2005-07-26 07:01:00,1.56174,1.56203,1.56154,1.56159,365700001.0
2005-07-26 07:02:00,1.5618,1.5618,1.5617,1.5617,88400000.0
2005-07-26 07:03:00,1.5618,1.5618,1.5617,1.5617,247500002.0
2005-07-26 07:04:00,1.56152,1.56216,1.56152,1.562,450099998.0
2005-07-26 07:05:00,1.56165,1.56185,1.56165,1.56177,163700001.0
2005-07-26 07:06:00,1.5616,1.56175,1.5616,1.56175,76099998.0
2005-07-26 07:07:00,1.5617,1.5618,1.5617,1.5618,74399997.0
2005-07-26 07:08:00,1.56157,1.56207,1.56156,1.56189,280099996.0
2005-07-26 07:09:00,1.56167,1.56186,1.56153,1.56166,296499999.0
2005-07-26 07:10:00,1.56166,1.56177,1.56153,1.56163,33600000.0
2005-07-26 07:11:00,1.56155,1.56196,1.56151,1.56177,237300002.0
2005-07-26 07:12:00,1.5618,1.56185,1.56164,1.5617,238799996.0
2005-07-26 07:13:00,1.56175,1.56185,1.56161,1.56166,176200002.0
2005-07-26 07:14:00,1.56169,1.56192,1.56169,1.56192,44800000.0
2005-07-26 07:15:00,1.56207,1.5622,1.56189,1.56198,436300000.0
2005-07-26 07:16:00,1.56171,1.56198,1.56171,1.56198,176799999.0
2005-07-26 07:17:00,1.56185,1.56227,1.56178,1.56202,262199999.0
2005-07-26 07:18:00,1.56186,1.56201,1.56179,1.56184,276599998.0
2005-07-26 07:19:00,1.56212,1.56228,1.562,1.56226,219500000.0
2005-07-26 07:20:00,1.56187,1.56205,1.56179,1.56191,325500001.0
2005-07-26 07:21:00,1.5619,1.56205,1.56185,1.56185,162899998.0
2005-07-26 07:22:00,1.56195,1.56208,1.5618,1.56202,220199996.0
2005-07-26 07:23:00,1.5619,1.56227,1.56189,1.56214,476600002.0
2005-07-26 07:24:00,1.56203,1.56203,1.56183,1.56183,304300000.0
2005-07-26 07:25:00,1.56184,1.562,1.56184,1.562,293899999.0
2005-07-26 07:26:00,1.56134,1.56215,1.56113,1.56214,260400003.0
2005-07-26 07:27:00,1.56188,1.562,1.5618,1.562,211000002.0
2005-07-26 07:28:00,1.56215,1.56231,1.56191,1.56195,357200005.0
2005-07-26 07:29:00,1.56189,1.562,1.56181,1.56185,203699999.0
2005-07-26 07:30:00,1.5619,1.56195,1.5618,1.56189,218900000.0
2005-07-26 07:31:00,1.56185,1.56193,1.56185,1.56193,34300001.0
2005-07-26 07:32:00,1.56195,1.56195,1.56169,1.56169,464200000.0
2005-07-26 07:33:00,1.5618,1.56218,1.5617,1.56207,371099998.0
2005-07-26 07:34:00,1.56177,1.56195,1.56166,1.56195,277300001.0
2005-07-26 07:35:00,1.56233,1.56233,1.56178,1.56188,328399997.0
2005-07-26 07:36:00,1.562,1.56205,1.56192,1.56198,82500001.0
2005-07-26 07:37:00,1.562,1.56205,1.562,1.56205,58299999.0
2005-07-26 07:38:00,1.5621,1.56211,1.56192,1.56207,250599996.0
2005-07-26 07:39:00,1.56195,1.56211,1.5619,1.56197,295100002.0
2005-07-26 07:40:00,1.56194,1.56215,1.56194,1.56215,216800001.0
2005-07-26 07:41:00,1.56197,1.56223,1.5618,1.56223,369000002.0
2005-07-26 07:42:00,1.5622,1.56228,1.56204,1.56224,307999996.0
2005-07-26 07:43:00,1.5621,1.56225,1.56204,1.56225,313200002.0
2005-07-26 07:44:00,1.5621,1.56225,1.56206,1.5621,152699999.0
2005-07-26 07:45:00,1.56225,1.56225,1.5621,1.5621,242100001.0
2005-07-26 07:46:00,1.56218,1.56225,1.56212,1.5622,93500000.0
2005-07-26 07:47:00,1.56209,1.56225,1.56205,1.5622,283400000.0
2005-07-26 07:48:00,1.56214,1.56225,1.56208,1.5622,207600001.0
2005-07-26 07:49:00,1.56208,1.56219,1.56203,1.56212,274000001.0
2005-07-26 07:50:00,1.56213,1.56213,1.56193,1.56203,264499997.0
2005-07-26 07:51:00,1.56208,1.56218,1.5619,1.56205,183900001.0
2005-07-26 07:52:00,1.5621,1.56215,1.56198,1.56202,256400002.0
2005-07-26 07:53:00,1.56191,1.56205,1.5619,1.56201,33599999.0
2005-07-26 07:54:00,1.56169,1.56207,1.56169,1.56207,302799997.0
2005-07-26 07:55:00,1.5619,1.562,1.5619,1.562,15600000.0
2005-07-26 07:56:00,1.56208,1.56208,1.56201,1.56201,116400001.0
2005-07-26 07:57:00,1.56205,1.56205,1.562,1.562,43099998.0
2005-07-26 07:58:00,1.56187,1.56202,1.56177,1.56192,222100000.0
2005-07-26 07:59:00,1.56203,1.56203,1.56184,1.56186,303300004.0
2005-07-26 08:00:00,1.56176,1.56191,1.56176,1.56191,144099998.0
2005-07-26 08:01:00,1.5619,1.56195,1.56173,1.56189,448299995.0
2005-07-26 08:02:00,1.56192,1.56208,1.5618,1.56208,352699998.0
2005-07-26 08:03:00,1.56177,1.562,1.56177,1.562,129200003.0
2005-07-26 08:04:00,1.56202,1.56212,1.56194,1.56202,293500002.0
2005-07-26 08:05:00,1.562,1.5623,1.56188,1.56195,220299999.0
2005-07-26 08:06:00,1.56189,1.56205,1.56171,1.5619,260300004.0
2005-07-26 08:07:00,1.5619,1.56212,1.5618,1.56212,380899992.0
2005-07-26 08:08:00,1.56196,1.5621,1.56196,1.5621,70399999.0
2005-07-26 08:09:00,1.56205,1.56213,1.56191,1.56199,299000005.0
2005-07-26 08:10:00,1.56176,1.56219,1.56176,1.56205,181599998.0
2005-07-26 08:11:00,1.56179,1.56201,1.56179,1.56189,185900001.0
2005-07-26 08:12:00,1.56172,1.56193,1.56172,1.56186,277499998.0
2005-07-26 08:13:00,1.56188,1.562,1.56175,1.56188,372100006.0
2005-07-26 08:14:00,1.56195,1.5621,1.5618,1.5618,294000002.0
2005-07-26 08:15:00,1.56194,1.56206,1.56188,1.56202,237299998.0
2005-07-26 08:16:00,1.5621,1.56218,1.56191,1.5621,346900002.0
2005-07-26 08:17:00,1.5618,1.56195,1.5618,1.56195,42400000.0
2005-07-26 08:18:00,1.56203,1.56203,1.56196,1.56196,43599999.0
2005-07-26 08:19:00,1.56205,1.56205,1.56183,1.56198,272700002.0
2005-07-26 08:20:00,1.56202,1.56202,1.5617,1.56174,135100000.0
2005-07-26 08:21:00,1.56155,1.56188,1.56155,1.56188,72800001.0
2005-07-26 08:22:00,1.56169,1.56185,1.56163,1.56183,321500003.0
2005-07-26 08:23:00,1.56185,1.56213,1.56163,1.56213,285500000.0
2005-07-26 08:24:00,1.56181,1.5619,1.56164,1.56172,239000000.0
2005-07-26 08:25:00,1.56169,1.56186,1.56163,1.5618,177300001.0
2005-07-26 08:26:00,1.56177,1.56185,1.56164,1.5618,206000000.0
2005-07-26 08:27:00,1.5617,1.56185,1.5615,1.56176,64600001.0
2005-07-26 08:28:00,1.56169,1.56185,1.56165,1.56177,290200005.0
2005-07-26 08:29:00,1.56188,1.5621,1.56167,1.56192,352100000.0
2005-07-26 08:30:00,1.56184,1.56191,1.56177,1.56183,79099999.0
2005-07-26 08:31:00,1.56172,1.56197,1.56172,1.56183,234699999.0
2005-07-26 08:32:00,1.56174,1.56191,1.56173,1.56182,264199999.0
2005-07-26 08:33:00,1.56185,1.56196,1.56176,1.56189,230900000.0
2005-07-26 08:34:00,1.5618,1.56188,1.56169,1.5618,176099998.0
2005-07-26 08:35:00,1.56177,1.56182,1.56159,1.56167,321900000.0
2005-07-26 08:36:00,1.56151,1.56166,1.56146,1.56164,229400000.0
2005-07-26 08:37:00,1.5616,1.56174,1.5615,1.56167,308399998.0
2005-07-26 08:38:00,1.56162,1.56162,1.56143,1.56148,219100002.0
2005-07-26 08:39:00,1.56152,1.56164,1.5614,1.56155,276500001.0
2005-07-26 08:40:00,1.56147,1.56165,1.56146,1.56163,137499997.0
2005-07-26 08:41:00,1.56165,1.56165,1.56141,1.56148,401399995.0
2005-07-26 08:42:00,1.56152,1.56165,1.56148,1.5616,244400001.0
2005-07-26 08:43:00,1.56157,1.5616,1.56145,1.56149,47500000.0
2005-07-26 08:44:00,1.5615,1.56163,1.5615,1.56163,133699999.0
2005-07-26 08:45:00,1.56165,1.56165,1.56127,1.56155,247500003.0
2005-07-26 08:46:00,1.5616,1.56176,1.56127,1.56156,385899994.0
2005-07-26 08:47:00,1.56147,1.56158,1.56139,1.56157,302100000.0
2005-07-26 08:48:00,1.56148,1.56165,1.56131,1.56165,267500007.0
2005-07-26 08:49:00,1.56155,1.56163,1.56142,1.56149,204400001.0
2005-07-26 08:50:00,1.56152,1.56165,1.56145,1.56145,260200001.0
2005-07-26 08:51:00,1.56155,1.56157,1.56141,1.56143,111900001.0
2005-07-26 08:52:00,1.56146,1.56159,1.56143,1.56143,166100000.0
2005-07-26 08:53:00,1.56159,1.56159,1.5614,1.56153,218800000.0
2005-07-26 08:54:00,1.56137,1.56152,1.56126,1.56134,432200002.0
2005-07-26 08:55:00,1.56155,1.56155,1.56142,1.56142,123700004.0
2005-07-26 08:56:00,1.5615,1.5615,1.5614,1.5614,59100000.0
2005-07-26 08:57:00,1.56148,1.56153,1.56132,1.56146,168000002.0
2005-07-26 08:58:00,1.56145,1.5616,1.5613,1.56152,281700004.0
2005-07-26 08:59:00,1.5616,1.56165,1.56152,1.56158,151700004.0
2005-07-26 09:00:00,1.56155,1.56175,1.56143,1.56165,205800001.0
2005-07-26 09:01:00,1.56171,1.56182,1.56159,1.56159,207800001.0
2005-07-26 09:02:00,1.56164,1.56181,1.56164,1.56177,135700001.0
2005-07-26 09:03:00,1.56163,1.56174,1.56161,1.56174,42499999.0
2005-07-26 09:04:00,1.56162,1.56179,1.56161,1.5617,216400000.0
2005-07-26 09:05:00,1.56165,1.56168,1.56152,1.5616,316299998.0
2005-07-26 09:06:00,1.56156,1.56163,1.56142,1.56157,215200002.0
2005-07-26 09:07:00,1.56154,1.56163,1.56141,1.5616,129900002.0
2005-07-26 09:08:00,1.5616,1.5616,1.5615,1.5615,28000000.0
2005-07-26 09:09:00,1.5616,1.56165,1.56146,1.5615,304799999.0
2005-07-26 09:10:00,1.5616,1.5616,1.5615,1.5615,37600000.0
2005-07-26 09:11:00,1.56144,1.56165,1.56144,1.5616,277800001.0
2005-07-26 09:12:00,1.5616,1.5616,1.5615,1.5615,48700002.0
2005-07-26 09:13:00,1.56158,1.56163,1.56138,1.56155,206700001.0
2005-07-26 09:14:00,1.5616,1.5616,1.56135,1.56136,285299998.0
2005-07-26 09:15:00,1.56127,1.56142,1.56121,1.56138,279199999.0
2005-07-26 09:16:00,1.56127,1.56141,1.56127,1.56141,53600000.0
2005-07-26 09:17:00,1.5614,1.5614,1.5613,1.5613,99799999.0
2005-07-26 09:18:00,1.56148,1.56151,1.56146,1.56151,190799999.0
2005-07-26 09:19:00,1.56146,1.56164,1.56131,1.56152,228200001.0
2005-07-26 09:20:00,1.56148,1.56155,1.56126,1.56137,149300004.0
2005-07-26 09:21:00,1.5611,1.5613,1.5611,1.5613,7300000.0
2005-07-26 09:22:00,1.56136,1.56145,1.56136,1.56145,239500002.0
2005-07-26 09:23:00,1.56133,1.5614,1.56122,1.56128,222099998.0
2005-07-26 09:24:00,1.56137,1.56142,1.56122,1.56127,292100002.0
2005-07-26 09:25:00,1.56125,1.56125,1.56106,1.5611,108700000.0
2005-07-26 09:26:00,1.56106,1.5612,1.56098,1.56098,167800001.0
2005-07-26 09:27:00,1.561,1.56108,1.56077,1.56101,231799998.0
2005-07-26 09:28:00,1.56108,1.56116,1.56086,1.56086,380200002.0
2005-07-26 09:29:00,1.56096,1.56096,1.56072,1.56077,123400001.0
2005-07-26 09:30:00,1.56094,1.56102,1.56094,1.56102,74800001.0
2005-07-26 09:31:00,1.56083,1.56101,1.56067,1.56078,244300000.0
2005-07-26 09:32:00,1.56077,1.561,1.56077,1.56085,226600001.0
2005-07-26 09:33:00,1.56083,1.56092,1.56067,1.56081,367599997.0
2005-07-26 09:34:00,1.56063,1.56085,1.56062,1.56068,323899996.0
2005-07-26 09:35:00,1.5608,1.56082,1.56068,1.56073,336600007.0
2005-07-26 09:36:00,1.56037,1.56062,1.56037,1.56059,125199999.0
2005-07-26 09:37:00,1.56052,1.56065,1.56049,1.56056,286000002.0
2005-07-26 09:38:00,1.56062,1.56062,1.56024,1.56036,239900003.0
2005-07-26 09:39:00,1.56053,1.56063,1.56033,1.56051,303100001.0
2005-07-26 09:40:00,1.5606,1.5606,1.5605,1.5605,71000000.0
2005-07-26 09:41:00,1.5605,1.5606,1.56033,1.56048,315500006.0
2005-07-26 09:42:00,1.5605,1.56063,1.56043,1.56043,280700002.0
2005-07-26 09:43:00,1.56053,1.56058,1.56037,1.56048,202899999.0
2005-07-26 09:44:00,1.56055,1.56062,1.56036,1.56036,182499999.0
2005-07-26 09:45:00,1.56039,1.56052,1.56031,1.56043,39200000.0
2005-07-26 09:46:00,1.56036,1.56043,1.56034,1.56037,19500000.0
2005-07-26 09:47:00,1.56006,1.56024,1.56006,1.56022,268499998.0
2005-07-26 09:48:00,1.5602,1.56025,1.56006,1.56009,454800002.0
2005-07-26 09:49:00,1.56003,1.56018,1.56003,1.56018,96499999.0
2005-07-26 09:50:00,1.56023,1.5603,1.55998,1.56021,449700002.0
2005-07-26 09:51:00,1.56033,1.56033,1.56014,1.56015,226200003.0
2005-07-26 09:52:00,1.56023,1.56024,1.5601,1.56014,20800000.0
2005-07-26 09:53:00,1.56002,1.56023,1.55994,1.56023,77700000.0
2005-07-26 09:54:00,1.56023,1.56023,1.55995,1.55995,277400002.0
2005-07-26 09:55:00,1.56002,1.56018,1.5599,1.56015,206499997.0
2005-07-26 09:56:00,1.56007,1.5601,1.55994,1.56,179700000.0
2005-07-26 09:57:00,1.56012,1.56012,1.55983,1.55983,363500001.0
2005-07-26 09:58:00,1.55998,1.56012,1.55996,1.56002,266800001.0
2005-07-26 09:59:00,1.55998,1.56009,1.5598,1.55986,458100001.0
2005-07-26 10:00:00,1.55987,1.56005,1.55986,1.56005,256400001.0
2005-07-26 10:01:00,1.55999,1.56009,1.55988,1.56005,345599998.0
2005-07-26 10:02:00,1.55999,1.56018,1.55988,1.55999,303500000.0
2005-07-26 10:03:00,1.56022,1.56027,1.56011,1.56015,286300002.0
2005-07-26 10:04:00,1.56017,1.56039,1.56017,1.56032,361100001.0
2005-07-26 10:05:00,1.56025,1.56049,1.56008,1.56037,344799999.0
2005-07-26 10:06:00,1.56035,1.56045,1.56017,1.56027,280800000.0
2005-07-26 10:07:00,1.56027,1.56031,1.56007,1.56007,292000003.0
2005-07-26 10:08:00,1.56,1.56023,1.55993,1.56023,342699999.0
2005-07-26 10:09:00,1.55998,1.56019,1.55998,1.56019,295499999.0
2005-07-26 10:10:00,1.56014,1.56029,1.56011,1.56024,151500002.0
2005-07-26 10:11:00,1.56012,1.56037,1.56012,1.56032,301399997.0
2005-07-26 10:12:00,1.56012,1.56025,1.56,1.56013,229800003.0
2005-07-26 10:13:00,1.56019,1.56028,1.5601,1.5601,278400001.0
2005-07-26 10:14:00,1.5602,1.56033,1.56008,1.56033,193900000.0
2005-07-26 10:15:00,1.56032,1.5604,1.56017,1.56039,261600002.0
2005-07-26 10:16:00,1.56043,1.56052,1.56033,1.56049,461099996.0
2005-07-26 10:17:00,1.56047,1.56063,1.56045,1.56057,242100000.0
2005-07-26 10:18:00,1.56065,1.56066,1.56043,1.56066,243500001.0
2005-07-26 10:19:00,1.56062,1.56082,1.56062,1.56082,222000002.0
2005-07-26 10:20:00,1.56059,1.5608,1.56047,1.56054,416200002.0
2005-07-26 10:21:00,1.56055,1.56065,1.56044,1.56046,190200002.0
2005-07-26 10:22:00,1.56042,1.56064,1.56038,1.56049,243599999.0
2005-07-26 10:23:00,1.56052,1.56053,1.5603,1.56046,221199999.0
2005-07-26 10:24:00,1.56043,1.56057,1.56028,1.56057,217700000.0
2005-07-26 10:25:00,1.56065,1.56065,1.56032,1.56032,414499999.0
2005-07-26 10:26:00,1.56047,1.56062,1.56045,1.56048,236900000.0
2005-07-26 10:27:00,1.56044,1.56065,1.56038,1.56064,195700000.0
2005-07-26 10:28:00,1.56055,1.56063,1.56044,1.56057,253300003.0
2005-07-26 10:29:00,1.56052,1.56061,1.5604,1.5604,300900002.0
2005-07-26 10:30:00,1.56034,1.56058,1.56028,1.5605,273099999.0
2005-07-26 10:31:00,1.56039,1.56054,1.56033,1.5605,275000001.0
2005-07-26 10:32:00,1.56048,1.5605,1.56023,1.56023,407200002.0
2005-07-26 10:33:00,1.5602,1.56038,1.56015,1.56038,202200004.0
2005-07-26 10:34:00,1.56038,1.56042,1.56018,1.56018,188599999.0
2005-07-26 10:35:00,1.56028,1.5604,1.56011,1.56011,174700002.0
2005-07-26 10:36:00,1.56017,1.5603,1.56016,1.56023,247500002.0
2005-07-26 10:37:00,1.5602,1.5602,1.55992,1.55999,227800003.0
2005-07-26 10:38:00,1.55998,1.56024,1.55998,1.56018,116000000.0
2005-07-26 10:39:00,1.56014,1.56031,1.56014,1.56026,218099999.0
2005-07-26 10:40:00,1.56013,1.56023,1.55996,1.56015,260100002.0
2005-07-26 10:41:00,1.5602,1.56025,1.56,1.56,358000005.0
2005-07-26 10:42:00,1.56021,1.56037,1.5601,1.56021,213699995.0
2005-07-26 10:43:00,1.56035,1.56035,1.55993,1.56028,465400001.0
2005-07-26 10:44:00,1.56035,1.56035,1.56013,1.5602,201400000.0
2005-07-26 10:45:00,1.56022,1.56028,1.56019,1.56021,47200000.0
2005-07-26 10:46:00,1.56027,1.56031,1.56012,1.56016,239199999.0
2005-07-26 10:47:00,1.5603,1.5603,1.55999,1.55999,227700000.0
2005-07-26 10:48:00,1.56014,1.56022,1.56003,1.56007,256800001.0
2005-07-26 10:49:00,1.56018,1.56029,1.56004,1.56011,272699996.0
2005-07-26 10:50:00,1.55998,1.56027,1.55998,1.56027,201299999.0
2005-07-26 10:51:00,1.55994,1.56027,1.55994,1.56026,424899995.0
2005-07-26 10:52:00,1.56008,1.56025,1.56002,1.56009,141800002.0
2005-07-26 10:53:00,1.56024,1.56033,1.56013,1.56025,145300001.0
2005-07-26 10:54:00,1.56032,1.56043,1.56023,1.56023,268299997.0
2005-07-26 10:55:00,1.56025,1.5604,1.56011,1.56027,318799999.0
2005-07-26 10:56:00,1.56043,1.56045,1.56017,1.56037,278800000.0
2005-07-26 10:57:00,1.5605,1.56054,1.56031,1.56047,226199999.0
2005-07-26 10:58:00,1.56033,1.56059,1.56016,1.56059,224200001.0
2005-07-26 10:59:00,1.56045,1.56045,1.56023,1.56035,188900001.0
2005-07-26 11:00:00,1.56035,1.56045,1.56027,1.56027,215900002.0
2005-07-26 11:01:00,1.56039,1.56053,1.56034,1.56053,151999999.0
2005-07-26 11:02:00,1.56057,1.56061,1.56039,1.56052,390800006.0
2005-07-26 11:03:00,1.56056,1.56066,1.56047,1.56047,236699998.0
2005-07-26 11:04:00,1.56055,1.56065,1.5603,1.56049,153500002.0
2005-07-26 11:05:00,1.56072,1.5609,1.56061,1.56082,258800006.0
2005-07-26 11:06:00,1.56085,1.56103,1.56078,1.56087,224300001.0
2005-07-26 11:07:00,1.56086,1.56094,1.56074,1.56082,157499999.0
2005-07-26 11:08:00,1.56074,1.56088,1.56062,1.56087,289999999.0
2005-07-26 11:09:00,1.56083,1.56105,1.56078,1.56104,347700003.0
2005-07-26 11:10:00,1.56096,1.56096,1.56076,1.56077,204099998.0
2005-07-26 11:11:00,1.56076,1.56101,1.56076,1.56091,337099998.0
2005-07-26 11:12:00,1.5609,1.5609,1.56071,1.56078,392300001.0
2005-07-26 11:13:00,1.56092,1.56095,1.56071,1.56088,288299999.0
2005-07-26 11:14:00,1.56072,1.5609,1.56072,1.56086,215699998.0
2005-07-26 11:15:00,1.56072,1.56092,1.56061,1.56092,275799998.0
2005-07-26 11:16:00,1.56081,1.56088,1.56071,1.56076,96900000.0
2005-07-26 11:17:00,1.56057,1.56083,1.56057,1.56073,200899999.0
2005-07-26 11:18:00,1.5607,1.56082,1.5606,1.56075,246899999.0
2005-07-26 11:19:00,1.56071,1.56093,1.5607,1.56093,324200001.0
2005-07-26 11:20:00,1.56098,1.56127,1.56093,1.56102,546099996.0
2005-07-26 11:21:00,1.56111,1.56124,1.56108,1.56124,314700003.0
2005-07-26 11:22:00,1.561,1.5612,1.56095,1.56112,200599998.0
2005-07-26 11:23:00,1.56114,1.56119,1.56097,1.56097,210399997.0
2005-07-26 11:24:00,1.56115,1.56125,1.561,1.5611,461500003.0
2005-07-26 11:25:00,1.56104,1.56118,1.56089,1.56109,230500003.0
2005-07-26 11:26:00,1.56102,1.56113,1.56093,1.56106,169400001.0
2005-07-26 11:27:00,1.56098,1.56115,1.56098,1.56115,306300001.0
2005-07-26 11:28:00,1.56094,1.56112,1.56094,1.56109,135700000.0
2005-07-26 11:29:00,1.56096,1.56112,1.56094,1.56108,249200000.0
2005-07-26 11:30:00,1.561,1.56115,1.56091,1.56107,238600001.0
2005-07-26 11:31:00,1.561,1.56115,1.56099,1.5611,334599997.0
2005-07-26 11:32:00,1.561,1.56111,1.56086,1.56111,464300000.0
2005-07-26 11:33:00,1.56113,1.56113,1.56088,1.56098,319700000.0
2005-07-26 11:34:00,1.56095,1.56113,1.56088,1.56108,289000000.0
2005-07-26 11:35:00,1.56099,1.56112,1.56087,1.56102,259100000.0
2005-07-26 11:36:00,1.56108,1.56113,1.56094,1.561,301500002.0
2005-07-26 11:37:00,1.56107,1.56108,1.56093,1.56093,295599998.0
2005-07-26 11:38:00,1.56107,1.5612,1.56098,1.5612,181099998.0
2005-07-26 11:39:00,1.56109,1.56135,1.56104,1.56135,247700001.0
2005-07-26 11:40:00,1.5613,1.56137,1.56115,1.5613,333900004.0
2005-07-26 11:41:00,1.56114,1.56132,1.56101,1.56132,372599998.0
2005-07-26 11:42:00,1.56139,1.56156,1.56127,1.56147,136099998.0
2005-07-26 11:43:00,1.56138,1.56147,1.56125,1.56135,365500002.0
2005-07-26 11:44:00,1.56132,1.56148,1.56126,1.56148,194900000.0
2005-07-26 11:45:00,1.56152,1.56162,1.56141,1.56146,295200003.0
2005-07-26 11:46:00,1.5615,1.56166,1.56132,1.56145,304199999.0
2005-07-26 11:47:00,1.56131,1.56147,1.56125,1.56142,205500000.0
2005-07-26 11:48:00,1.56136,1.56146,1.5612,1.56139,183800002.0
2005-07-26 11:49:00,1.56119,1.56159,1.56119,1.56145,203999999.0
2005-07-26 11:50:00,1.5614,1.56155,1.5614,1.56153,489100004.0
2005-07-26 11:51:00,1.56148,1.56152,1.56126,1.56137,447600000.0
2005-07-26 11:52:00,1.56148,1.56167,1.56135,1.56159,336800002.0
2005-07-26 11:53:00,1.56163,1.56174,1.56159,1.56168,235200000.0
2005-07-26 11:54:00,1.56167,1.5617,1.56144,1.56144,295100001.0
2005-07-26 11:55:00,1.56152,1.56169,1.56137,1.56145,306699998.0
2005-07-26 11:56:00,1.56147,1.56163,1.56132,1.56154,248600004.0
2005-07-26 11:57:00,1.56136,1.56155,1.56136,1.56155,227000000.0
2005-07-26 11:58:00,1.56148,1.5616,1.56145,1.56152,195200003.0
2005-07-26 11:59:00,1.56142,1.56156,1.56138,1.5615,403400003.0
2005-07-26 12:00:00,1.5616,1.56164,1.56141,1.56141,392200004.0
2005-07-26 12:01:00,1.5614,1.56164,1.5614,1.56158,353000006.0
2005-07-26 12:02:00,1.56152,1.56164,1.56142,1.56157,355999998.0
2005-07-26 12:03:00,1.56155,1.56159,1.56138,1.56152,419600000.0
2005-07-26 12:04:00,1.56155,1.56155,1.56142,1.56142,95100003.0
2005-07-26 12:05:00,1.56149,1.56155,1.56141,1.56155,308200001.0
2005-07-26 12:06:00,1.56187,1.56214,1.56187,1.56201,252499999.0
2005-07-26 12:07:00,1.56193,1.56208,1.56172,1.56187,245000000.0
2005-07-26 12:08:00,1.56201,1.56201,1.56174,1.56175,420100001.0
2005-07-26 12:09:00,1.56187,1.56188,1.56166,1.56175,361800000.0
2005-07-26 12:10:00,1.56182,1.56182,1.56152,1.56152,216400000.0
2005-07-26 12:11:00,1.56164,1.56187,1.56158,1.56174,354500003.0
2005-07-26 12:12:00,1.5618,1.56195,1.56177,1.56188,394500001.0
2005-07-26 12:13:00,1.56183,1.56193,1.56175,1.56183,335100001.0
2005-07-26 12:14:00,1.56183,1.56193,1.56179,1.56189,205300001.0
2005-07-26 12:15:00,1.56195,1.56195,1.56176,1.56187,311000006.0
2005-07-26 12:16:00,1.56183,1.56188,1.56165,1.56165,161599999.0
2005-07-26 12:17:00,1.56174,1.56174,1.56154,1.56162,160900000.0
2005-07-26 12:18:00,1.5616,1.56165,1.56144,1.56144,232500000.0
2005-07-26 12:19:00,1.5616,1.56165,1.56152,1.56158,100900002.0
2005-07-26 12:20:00,1.56169,1.56169,1.56155,1.56163,39400000.0
2005-07-26 12:21:00,1.56155,1.56165,1.56144,1.56156,106200000.0
2005-07-26 12:22:00,1.5616,1.56165,1.56142,1.56158,349899999.0
2005-07-26 12:23:00,1.56163,1.56165,1.56139,1.56139,227800003.0
2005-07-26 12:24:00,1.5615,1.56165,1.5615,1.56165,261300002.0
2005-07-26 12:25:00,1.56163,1.56163,1.56136,1.56147,530800000.0
2005-07-26 12:26:00,1.5614,1.56153,1.56132,1.56134,235800000.0
2005-07-26 12:27:00,1.56142,1.56148,1.56128,1.56136,289700000.0
2005-07-26 12:28:00,1.56142,1.5616,1.56126,1.56144,326300001.0
2005-07-26 12:29:00,1.56147,1.56163,1.56137,1.56148,293900000.0
2005-07-26 12:30:00,1.56129,1.56143,1.56122,1.56138,347600001.0
2005-07-26 12:31:00,1.56141,1.56153,1.56129,1.56153,332400001.0
2005-07-26 12:32:00,1.56154,1.56165,1.56132,1.56149,340999999.0
2005-07-26 12:33:00,1.56159,1.56181,1.56159,1.56169,242500000.0
2005-07-26 12:34:00,1.56163,1.56174,1.56151,1.56158,231600002.0
2005-07-26 12:35:00,1.56167,1.56174,1.56158,1.56174,339299999.0
2005-07-26 12:36:00,1.56171,1.56199,1.5616,1.56189,266500004.0
2005-07-26 12:37:00,1.56205,1.56215,1.56198,1.5621,259999999.0
2005-07-26 12:38:00,1.56198,1.56203,1.56186,1.56186,377000004.0
2005-07-26 12:39:00,1.5619,1.56207,1.56184,1.56184,228399997.0
2005-07-26 12:40:00,1.56188,1.562,1.56171,1.56196,248100005.0
2005-07-26 12:41:00,1.56198,1.56206,1.56184,1.562,241700000.0
2005-07-26 12:42:00,1.56197,1.56219,1.56197,1.56208,290100002.0
2005-07-26 12:43:00,1.56195,1.56207,1.56176,1.56182,428799997.0
2005-07-26 12:44:00,1.56166,1.56179,1.56151,1.56169,138299999.0
2005-07-26 12:45:00,1.56164,1.56175,1.5616,1.5617,435700001.0
2005-07-26 12:46:00,1.56162,1.56175,1.56154,1.56172,422600002.0
2005-07-26 12:47:00,1.5615,1.56174,1.56149,1.56174,242600000.0
2005-07-26 12:48:00,1.56167,1.5618,1.56155,1.56169,214900003.0
2005-07-26 12:49:00,1.56167,1.56181,1.56166,1.56181,132899998.0
2005-07-26 12:50:00,1.56162,1.56179,1.5616,1.56174,207899998.0
2005-07-26 12:51:00,1.56176,1.56182,1.56165,1.56173,305099998.0
2005-07-26 12:52:00,1.56166,1.56186,1.5614,1.56169,565999997.0
2005-07-26 12:53:00,1.5618,1.5618,1.56153,1.5617,327600005.0
2005-07-26 12:54:00,1.56163,1.5617,1.56153,1.56154,284100002.0
2005-07-26 12:55:00,1.56166,1.56173,1.56154,1.56154,119799999.0
2005-07-26 12:56:00,1.56144,1.56165,1.56138,1.56165,290099999.0
2005-07-26 12:57:00,1.56149,1.5617,1.56149,1.56165,310999998.0
2005-07-26 12:58:00,1.56152,1.56168,1.56144,1.5616,317700000.0
2005-07-26 12:59:00,1.56143,1.56168,1.56143,1.56162,248699999.0
2005-07-26 13:00:00,1.5616,1.56165,1.56143,1.56146,231899998.0
2005-07-26 13:01:00,1.56151,1.56157,1.56137,1.56137,154100003.0
2005-07-26 13:02:00,1.56155,1.56155,1.5613,1.5613,270699995.0
2005-07-26 13:03:00,1.5615,1.56155,1.56133,1.56148,150299999.0
2005-07-26 13:04:00,1.56139,1.56169,1.56139,1.56169,124600001.0
2005-07-26 13:05:00,1.56163,1.56173,1.56153,1.5616,241499994.0
2005-07-26 13:06:00,1.56147,1.56168,1.56147,1.56166,322500003.0
2005-07-26 13:07:00,1.5617,1.56175,1.56152,1.56152,325499995.0
2005-07-26 13:08:00,1.56156,1.56169,1.5615,1.56165,348799995.0
2005-07-26 13:09:00,1.56158,1.56165,1.56152,1.5616,32000000.0
2005-07-26 13:10:00,1.56142,1.56167,1.56142,1.56153,157500002.0
2005-07-26 13:11:00,1.56147,1.56155,1.56139,1.56148,60000000.0
2005-07-26 13:12:00,1.56138,1.5615,1.56128,1.56148,289299998.0
2005-07-26 13:13:00,1.56134,1.56157,1.56134,1.56145,267400000.0
2005-07-26 13:14:00,1.56152,1.56168,1.56146,1.56168,139599999.0
2005-07-26 13:15:00,1.56168,1.56191,1.56157,1.5616,295099999.0
2005-07-26 13:16:00,1.56157,1.56171,1.56145,1.56159,295000002.0
2005-07-26 13:17:00,1.5615,1.56174,1.5615,1.56164,309999999.0
2005-07-26 13:18:00,1.56147,1.5617,1.56142,1.56155,444600001.0
2005-07-26 13:19:00,1.56142,1.56164,1.56142,1.56158,183000000.0
2005-07-26 13:20:00,1.56163,1.56163,1.56143,1.56143,293600000.0
2005-07-26 13:21:00,1.56163,1.56163,1.56141,1.56141,126599998.0
2005-07-26 13:22:00,1.56151,1.56163,1.56142,1.56163,319399997.0
2005-07-26 13:23:00,1.56162,1.56172,1.56147,1.56163,209900001.0
2005-07-26 13:24:00,1.56147,1.5617,1.56147,1.5616,421799998.0
2005-07-26 13:25:00,1.56151,1.56166,1.56141,1.5615,416300000.0
2005-07-26 13:26:00,1.56141,1.56157,1.56126,1.56142,214300002.0
2005-07-26 13:27:00,1.56144,1.56151,1.56125,1.56125,336399999.0
2005-07-26 13:28:00,1.56113,1.56135,1.56113,1.56129,299699998.0
2005-07-26 13:29:00,1.56102,1.56119,1.56101,1.56106,200500001.0
2005-07-26 13:30:00,1.56083,1.56083,1.56049,1.56059,316900002.0
2005-07-26 13:31:00,1.5606,1.5606,1.56032,1.56038,315800001.0
2005-07-26 13:32:00,1.56044,1.5606,1.56041,1.56051,272199998.0
2005-07-26 13:33:00,1.56036,1.56065,1.56036,1.56065,258999997.0
2005-07-26 13:34:00,1.56073,1.56073,1.56046,1.56052,320300002.0
2005-07-26 13:35:00,1.56059,1.56062,1.56036,1.56036,282999997.0
2005-07-26 13:36:00,1.56045,1.56072,1.56034,1.56072,281299999.0
2005-07-26 13:37:00,1.56067,1.56085,1.56067,1.5608,267099999.0
2005-07-26 13:38:00,1.56069,1.56082,1.56063,1.56077,303999999.0
2005-07-26 13:39:00,1.56066,1.56078,1.56046,1.5606,245400000.0
2005-07-26 13:40:00,1.56049,1.56059,1.56038,1.56055,384100002.0
2005-07-26 13:41:00,1.56064,1.56064,1.56039,1.56039,83800000.0
2005-07-26 13:42:00,1.56056,1.56082,1.56052,1.56082,197700003.0
2005-07-26 13:43:00,1.56064,1.56072,1.56046,1.56057,180599999.0
2005-07-26 13:44:00,1.56045,1.56058,1.56036,1.56058,353799999.0
2005-07-26 13:45:00,1.56057,1.56057,1.56036,1.56039,107999999.0
2005-07-26 13:46:00,1.56053,1.5606,1.56041,1.56045,147899999.0
2005-07-26 13:47:00,1.5605,1.56055,1.56024,1.56024,332100003.0
2005-07-26 13:48:00,1.56055,1.56062,1.56037,1.56048,362899999.0
2005-07-26 13:49:00,1.56052,1.5606,1.56037,1.56054,219000000.0
2005-07-26 13:50:00,1.5605,1.56055,1.56037,1.5604,300400001.0
2005-07-26 13:51:00,1.56046,1.56063,1.56034,1.5604,316799997.0
2005-07-26 13:52:00,1.56048,1.56068,1.56042,1.56047,249600004.0
2005-07-26 13:53:00,1.56044,1.56052,1.56031,1.56044,187799994.0
2005-07-26 13:54:00,1.56058,1.56059,1.56038,1.56051,384300001.0
2005-07-26 13:55:00,1.56053,1.56063,1.56045,1.5606,308700001.0
2005-07-26 13:56:00,1.56063,1.56063,1.56035,1.56049,213599998.0
2005-07-26 13:57:00,1.5604,1.56053,1.56038,1.56048,322299996.0
2005-07-26 13:58:00,1.56043,1.56058,1.56028,1.56031,260299996.0
2005-07-26 13:59:00,1.56017,1.56043,1.56017,1.56043,271299997.0
2005-07-26 14:00:00,1.56038,1.56045,1.56032,1.5604,73600000.0
2005-07-26 14:01:00,1.56023,1.56045,1.56022,1.56035,322700004.0
2005-07-26 14:02:00,1.56047,1.56054,1.56036,1.56042,564899999.0
2005-07-26 14:03:00,1.56018,1.56036,1.55992,1.56019,259500006.0
2005-07-26 14:04:00,1.5602,1.5603,1.56008,1.56027,245199997.0
2005-07-26 14:05:00,1.56021,1.56028,1.56019,1.56022,61600000.0
2005-07-26 14:06:00,1.56013,1.56027,1.56,1.56023,494399998.0
2005-07-26 14:07:00,1.5602,1.5602,1.56001,1.5601,374400008.0
2005-07-26 14:08:00,1.56008,1.56025,1.56007,1.56018,400599998.0
2005-07-26 14:09:00,1.56015,1.56031,1.56013,1.56027,235099997.0
2005-07-26 14:10:00,1.56032,1.56037,1.56018,1.56018,405100003.0
2005-07-26 14:11:00,1.5602,1.56032,1.56014,1.56028,198100000.0
2005-07-26 14:12:00,1.56027,1.56036,1.56011,1.56021,211500002.0
2005-07-26 14:13:00,1.56036,1.56036,1.56007,1.56025,281700000.0
2005-07-26 14:14:00,1.56017,1.56028,1.56003,1.56003,444000005.0
2005-07-26 14:15:00,1.56022,1.56027,1.56001,1.56001,240800000.0
2005-07-26 14:16:00,1.56015,1.56022,1.56004,1.56007,123999997.0
2005-07-26 14:17:00,1.56012,1.56022,1.56002,1.56009,349000004.0
2005-07-26 14:18:00,1.56022,1.56036,1.56013,1.56025,269300003.0
2005-07-26 14:19:00,1.56025,1.56025,1.56006,1.5601,330599997.0
2005-07-26 14:20:00,1.56003,1.56021,1.55995,1.56009,467299999.0
2005-07-26 14:21:00,1.56008,1.56008,1.55985,1.55985,406000000.0
2005-07-26 14:22:00,1.56,1.56007,1.55987,1.56,368400002.0
2005-07-26 14:23:00,1.56003,1.56003,1.55977,1.55982,223800000.0
2005-07-26 14:24:00,1.55991,1.56011,1.55985,1.55993,398499995.0
2005-07-26 14:25:00,1.56008,1.56018,1.55997,1.56002,261300000.0
2005-07-26 14:26:00,1.5601,1.56019,1.55988,1.56007,203100002.0
2005-07-26 14:27:00,1.56008,1.5602,1.55985,1.56015,229600003.0
2005-07-26 14:28:00,1.55984,1.56014,1.55984,1.56008,305700000.0
2005-07-26 14:29:00,1.5602,1.56024,1.56,1.56017,385899997.0
2005-07-26 14:30:00,1.56025,1.56025,1.55999,1.55999,349499994.0
2005-07-26 14:31:00,1.56018,1.56018,1.55988,1.55988,69000000.0
2005-07-26 14:32:00,1.56018,1.56024,1.56001,1.56007,350700000.0
2005-07-26 14:33:00,1.56003,1.56023,1.56003,1.56023,253499998.0
2005-07-26 14:34:00,1.56014,1.56025,1.56002,1.56008,157400001.0
2005-07-26 14:35:00,1.56013,1.56039,1.56002,1.5602,341300001.0
2005-07-26 14:36:00,1.56027,1.56035,1.56013,1.56027,202499998.0
2005-07-26 14:37:00,1.56028,1.56033,1.56018,1.56028,321899999.0
2005-07-26 14:38:00,1.56037,1.56044,1.5602,1.5602,382400005.0
2005-07-26 14:39:00,1.56025,1.56033,1.56014,1.56018,332000004.0
2005-07-26 14:40:00,1.56034,1.56034,1.56013,1.56013,28800000.0
2005-07-26 14:41:00,1.5602,1.56027,1.56009,1.56012,129400000.0
2005-07-26 14:42:00,1.56025,1.56034,1.55997,1.56025,513300003.0
2005-07-26 14:43:00,1.56014,1.56037,1.56009,1.56037,457900003.0
2005-07-26 14:44:00,1.56019,1.56033,1.56012,1.56025,228000001.0
2005-07-26 14:45:00,1.56025,1.56033,1.56008,1.56021,225600000.0
2005-07-26 14:46:00,1.56034,1.56034,1.56018,1.56018,85500002.0
2005-07-26 14:47:00,1.56007,1.56023,1.55999,1.56005,332199999.0
2005-07-26 14:48:00,1.56008,1.56022,1.55998,1.56012,64700000.0
2005-07-26 14:49:00,1.55996,1.56024,1.55996,1.56024,175000004.0
2005-07-26 14:50:00,1.5604,1.56059,1.56034,1.56056,312399998.0
2005-07-26 14:51:00,1.56036,1.56048,1.56017,1.56041,396399997.0
2005-07-26 14:52:00,1.56047,1.56052,1.56037,1.56043,308400005.0
2005-07-26 14:53:00,1.56052,1.56064,1.56043,1.56047,287000005.0
2005-07-26 14:54:00,1.56054,1.56069,1.56054,1.56057,83100000.0
2005-07-26 14:55:00,1.5605,1.56074,1.5605,1.56057,262200004.0
2005-07-26 14:56:00,1.56075,1.56075,1.56062,1.56062,153400000.0
2005-07-26 14:57:00,1.56064,1.56083,1.56062,1.56071,281600000.0
2005-07-26 14:58:00,1.56084,1.56084,1.56067,1.56078,283400004.0
2005-07-26 14:59:00,1.56078,1.56078,1.56054,1.56061,155000000.0
2005-07-26 15:00:00,1.5608,1.56092,1.56078,1.56088,168000005.0
2005-07-26 15:01:00,1.5608,1.56089,1.56055,1.56065,471300003.0
2005-07-26 15:02:00,1.56062,1.56072,1.56054,1.56062,188499997.0
2005-07-26 15:03:00,1.56047,1.56061,1.56046,1.56057,339200002.0
2005-07-26 15:04:00,1.56045,1.56058,1.56038,1.56058,223300003.0
2005-07-26 15:05:00,1.56062,1.56062,1.56022,1.56045,136099998.0
2005-07-26 15:06:00,1.56054,1.56064,1.56042,1.5605,195799998.0
2005-07-26 15:07:00,1.56042,1.56068,1.56042,1.5606,244000001.0
2005-07-26 15:08:00,1.56057,1.56057,1.56021,1.56021,81899999.0
2005-07-26 15:09:00,1.56038,1.5605,1.56032,1.56045,68700000.0
2005-07-26 15:10:00,1.5605,1.56055,1.56029,1.5604,312500003.0
2005-07-26 15:11:00,1.56044,1.56063,1.56044,1.56057,284200002.0
2005-07-26 15:12:00,1.56052,1.56052,1.56033,1.56033,169600001.0
2005-07-26 15:13:00,1.56049,1.56049,1.56037,1.56037,47199999.0
2005-07-26 15:14:00,1.56048,1.56048,1.56029,1.56048,214200000.0
2005-07-26 15:15:00,1.56045,1.56046,1.56021,1.56021,522300001.0
2005-07-26 15:16:00,1.5604,1.56048,1.5603,1.56042,398200001.0
2005-07-26 15:17:00,1.56054,1.56054,1.56034,1.56042,166799998.0
2005-07-26 15:18:00,1.56045,1.56045,1.56018,1.56043,305599999.0
2005-07-26 15:19:00,1.56042,1.56042,1.56001,1.56006,256299999.0
2005-07-26 15:20:00,1.56011,1.56022,1.56001,1.56011,203600003.0
2005-07-26 15:21:00,1.56013,1.56029,1.56001,1.56014,199700001.0
2005-07-26 15:22:00,1.56018,1.56022,1.56001,1.56005,258299999.0
2005-07-26 15:23:00,1.56024,1.56033,1.56001,1.56001,207200001.0
2005-07-26 15:24:00,1.56032,1.56039,1.56024,1.56024,147000002.0
2005-07-26 15:25:00,1.56025,1.56035,1.56014,1.56028,385699996.0
2005-07-26 15:26:00,1.56016,1.56026,1.56014,1.56024,91800001.0
2005-07-26 15:27:00,1.56023,1.56031,1.56014,1.56021,154500000.0
2005-07-26 15:28:00,1.56031,1.56056,1.56019,1.56041,217399999.0
2005-07-26 15:29:00,1.56064,1.56087,1.56053,1.56076,285500004.0
2005-07-26 15:30:00,1.56075,1.56079,1.56053,1.56068,284199996.0
2005-07-26 15:31:00,1.56058,1.56082,1.56058,1.56082,85599997.0
2005-07-26 15:32:00,1.56061,1.56074,1.56057,1.56074,37700000.0
2005-07-26 15:33:00,1.56075,1.56083,1.56056,1.56082,406699998.0
2005-07-26 15:34:00,1.56083,1.56083,1.56052,1.56052,205200000.0
2005-07-26 15:35:00,1.56075,1.56083,1.56062,1.56079,329800006.0
2005-07-26 15:36:00,1.56065,1.5608,1.56053,1.56068,135900000.0
2005-07-26 15:37:00,1.56079,1.56095,1.56071,1.56084,250900003.0
2005-07-26 15:38:00,1.56076,1.56093,1.56075,1.56075,206899999.0
2005-07-26 15:39:00,1.56088,1.56098,1.5608,1.56085,161400004.0
2005-07-26 15:40:00,1.56086,1.56093,1.56076,1.56093,150599999.0
2005-07-26 15:41:00,1.56083,1.56096,1.56073,1.56096,81500001.0
2005-07-26 15:42:00,1.56088,1.56104,1.56069,1.56069,193300002.0
2005-07-26 15:43:00,1.56078,1.56122,1.56078,1.56113,196399999.0
2005-07-26 15:44:00,1.56122,1.5613,1.56114,1.56127,233199999.0
2005-07-26 15:45:00,1.56113,1.56134,1.56108,1.56125,311699999.0
2005-07-26 15:46:00,1.56094,1.56115,1.56091,1.56112,352799995.0
2005-07-26 15:47:00,1.56114,1.56114,1.5609,1.56091,301500003.0
2005-07-26 15:48:00,1.56093,1.56112,1.56089,1.56092,429900001.0
2005-07-26 15:49:00,1.56084,1.56106,1.56084,1.56105,210500001.0
2005-07-26 15:50:00,1.56102,1.56108,1.56085,1.56095,172600000.0
2005-07-26 15:51:00,1.56108,1.5611,1.56081,1.56081,220600000.0
2005-07-26 15:52:00,1.56102,1.56105,1.5609,1.561,235600000.0
2005-07-26 15:53:00,1.56098,1.56124,1.56098,1.56115,376300010.0
2005-07-26 15:54:00,1.56114,1.56129,1.56113,1.5612,281800004.0
2005-07-26 15:55:00,1.56128,1.56148,1.56128,1.56142,196300000.0
2005-07-26 15:56:00,1.56132,1.56152,1.56129,1.56152,479200002.0
2005-07-26 15:57:00,1.56134,1.56152,1.56134,1.56143,247700000.0
2005-07-26 15:58:00,1.5613,1.56157,1.5613,1.56149,201300000.0
2005-07-26 15:59:00,1.5616,1.56171,1.56149,1.56162,356899996.0
2005-07-26 16:00:00,1.56167,1.56186,1.56165,1.56173,202800002.0
2005-07-26 16:01:00,1.56155,1.56187,1.5614,1.56165,282600002.0
2005-07-26 16:02:00,1.56177,1.56181,1.56158,1.56166,255600000.0
2005-07-26 16:03:00,1.56167,1.56186,1.56153,1.56186,440199999.0
2005-07-26 16:04:00,1.5617,1.56191,1.56164,1.56182,262999998.0
2005-07-26 16:05:00,1.56182,1.56192,1.56172,1.56182,247800001.0
2005-07-26 16:06:00,1.56175,1.56183,1.56153,1.56153,334300001.0
2005-07-26 16:07:00,1.5613,1.56146,1.56117,1.56143,187600000.0
2005-07-26 16:08:00,1.56138,1.5616,1.56138,1.5616,108400000.0
2005-07-26 16:09:00,1.56161,1.56161,1.56147,1.56147,94899998.0
2005-07-26 16:10:00,1.56143,1.56152,1.56121,1.56145,354900003.0
2005-07-26 16:11:00,1.56144,1.5615,1.56128,1.56145,204100000.0
2005-07-26 16:12:00,1.56147,1.56151,1.56131,1.56131,238099999.0
2005-07-26 16:13:00,1.56118,1.56151,1.56118,1.56146,268200002.0
2005-07-26 16:14:00,1.56131,1.56153,1.56116,1.56153,491399993.0
2005-07-26 16:15:00,1.56134,1.56157,1.56114,1.56138,265800000.0
2005-07-26 16:16:00,1.56144,1.56167,1.56144,1.56161,473999998.0
2005-07-26 16:17:00,1.5616,1.56163,1.56144,1.56155,258600005.0
2005-07-26 16:18:00,1.56164,1.56164,1.56142,1.56151,258900003.0
2005-07-26 16:19:00,1.56141,1.5616,1.56138,1.56152,230300000.0
2005-07-26 16:20:00,1.56152,1.56154,1.56135,1.5615,420800000.0
2005-07-26 16:21:00,1.56151,1.56151,1.56133,1.56133,70000000.0
2005-07-26 16:22:00,1.56123,1.56135,1.56122,1.56132,103700001.0
2005-07-26 16:23:00,1.56136,1.56138,1.56107,1.56119,377799999.0
2005-07-26 16:24:00,1.56115,1.56127,1.56101,1.5611,282800000.0
2005-07-26 16:25:00,1.56127,1.56129,1.56116,1.56122,304999999.0
2005-07-26 16:26:00,1.56123,1.56128,1.56095,1.56117,177800000.0
2005-07-26 16:27:00,1.56127,1.56141,1.56114,1.56115,337900003.0
2005-07-26 16:28:00,1.56102,1.56127,1.56102,1.56125,343100001.0
2005-07-26 16:29:00,1.56136,1.56146,1.56124,1.5614,231099999.0
2005-07-26 16:30:00,1.5611,1.5615,1.5611,1.5615,211600001.0
2005-07-26 16:31:00,1.56147,1.56147,1.56113,1.56127,323200002.0
2005-07-26 16:32:00,1.5612,1.56131,1.56115,1.56122,48000000.0
2005-07-26 16:33:00,1.56111,1.5613,1.56109,1.56116,266999998.0
2005-07-26 16:34:00,1.56123,1.56134,1.56113,1.56126,165700002.0
2005-07-26 16:35:00,1.56128,1.56136,1.5612,1.56131,317300002.0
2005-07-26 16:36:00,1.56139,1.56145,1.56125,1.56129,316600001.0
2005-07-26 16:37:00,1.56137,1.56147,1.56124,1.56124,209199998.0
2005-07-26 16:38:00,1.56132,1.56152,1.56119,1.56144,267199999.0
2005-07-26 16:39:00,1.56152,1.56154,1.56137,1.56154,461600005.0
2005-07-26 16:40:00,1.56153,1.56158,1.56145,1.56158,79100000.0
2005-07-26 16:41:00,1.56168,1.56182,1.5616,1.5616,191699998.0
2005-07-26 16:42:00,1.56154,1.56186,1.56154,1.56177,353000004.0
2005-07-26 16:43:00,1.56169,1.56184,1.56151,1.56183,211399998.0
2005-07-26 16:44:00,1.56171,1.56179,1.56155,1.56169,261699999.0
2005-07-26 16:45:00,1.56173,1.56181,1.56148,1.56156,278200003.0
2005-07-26 16:46:00,1.56171,1.56182,1.56164,1.56177,334099996.0
2005-07-26 16:47:00,1.56169,1.56179,1.5616,1.56173,358500000.0
2005-07-26 16:48:00,1.56183,1.56183,1.56159,1.56159,265000000.0
2005-07-26 16:49:00,1.56175,1.56189,1.56172,1.56176,144699997.0
2005-07-26 16:50:00,1.56169,1.56186,1.56166,1.56186,338600004.0
2005-07-26 16:51:00,1.56176,1.56182,1.5615,1.5615,310199997.0
2005-07-26 16:52:00,1.56172,1.5618,1.56161,1.56161,142600003.0
2005-07-26 16:53:00,1.56147,1.56161,1.56146,1.56148,357800001.0
2005-07-26 16:54:00,1.5614,1.56159,1.56124,1.56138,501499999.0
2005-07-26 16:55:00,1.56149,1.56155,1.56136,1.56155,599899996.0
2005-07-26 16:56:00,1.56151,1.56163,1.56142,1.56155,221000003.0
2005-07-26 16:57:00,1.56164,1.56173,1.56157,1.5616,298399999.0
2005-07-26 16:58:00,1.5615,1.56162,1.56132,1.56134,340100003.0
2005-07-26 16:59:00,1.56132,1.56172,1.56132,1.56172,199499999.0
2005-07-26 17:00:00,1.56157,1.56169,1.56131,1.5615,240300000.0
2005-07-26 17:01:00,1.56138,1.56145,1.5612,1.56145,328800000.0
2005-07-26 17:02:00,1.56142,1.56149,1.56129,1.56149,272199999.0
2005-07-26 17:03:00,1.56142,1.56148,1.56123,1.56135,416599993.0
2005-07-26 17:04:00,1.56136,1.56138,1.56102,1.56102,348300001.0
2005-07-26 17:05:00,1.5612,1.56143,1.56115,1.56138,385199994.0
2005-07-26 17:06:00,1.56136,1.56145,1.56124,1.56138,179799998.0
2005-07-26 17:07:00,1.56147,1.56158,1.56134,1.56144,202000002.0
2005-07-26 17:08:00,1.56143,1.56162,1.56134,1.56145,280800004.0
2005-07-26 17:09:00,1.56133,1.56139,1.56127,1.56128,155900003.0
2005-07-26 17:10:00,1.56133,1.56142,1.56119,1.56119,196800000.0
2005-07-26 17:11:00,1.56143,1.56151,1.56129,1.56133,299599999.0
2005-07-26 17:12:00,1.56138,1.56151,1.56133,1.56147,339700001.0
2005-07-26 17:13:00,1.56141,1.5615,1.56119,1.56143,205900002.0
2005-07-26 17:14:00,1.56153,1.56157,1.56127,1.56135,319600002.0
2005-07-26 17:15:00,1.56153,1.56153,1.56126,1.56139,273099999.0
2005-07-26 17:16:00,1.56155,1.56161,1.56136,1.56151,473500007.0
2005-07-26 17:17:00,1.56159,1.5618,1.56158,1.56163,213499998.0
2005-07-26 17:18:00,1.56157,1.56171,1.56154,1.56171,79300000.0
2005-07-26 17:19:00,1.56175,1.56183,1.5616,1.56163,237800000.0
2005-07-26 17:20:00,1.56174,1.56182,1.56159,1.5617,257200002.0
2005-07-26 17:21:00,1.56148,1.56168,1.56138,1.56161,263299996.0
2005-07-26 17:22:00,1.56173,1.56177,1.56162,1.56164,337000003.0
2005-07-26 17:23:00,1.56157,1.56172,1.56153,1.56163,229599998.0
2005-07-26 17:24:00,1.56173,1.56183,1.56161,1.56174,318100001.0
2005-07-26 17:25:00,1.5618,1.56185,1.5617,1.56177,90299999.0
2005-07-26 17:26:00,1.56185,1.56185,1.5618,1.5618,65500000.0
2005-07-26 17:27:00,1.56179,1.56186,1.56171,1.56173,333700001.0
2005-07-26 17:28:00,1.56167,1.56181,1.56155,1.56155,198800002.0
2005-07-26 17:29:00,1.56165,1.56178,1.56142,1.56178,178000001.0
2005-07-26 17:30:00,1.56152,1.56182,1.56152,1.56182,155100002.0
2005-07-26 17:31:00,1.56163,1.56183,1.56157,1.56173,387499997.0
2005-07-26 17:32:00,1.56143,1.56175,1.56143,1.56175,128499999.0
2005-07-26 17:33:00,1.56172,1.56172,1.56158,1.56158,259600000.0
2005-07-26 17:34:00,1.56155,1.56168,1.56148,1.56161,220000005.0
2005-07-26 17:35:00,1.56154,1.56171,1.56152,1.56152,253100005.0
2005-07-26 17:36:00,1.56142,1.56171,1.56142,1.56154,336599995.0
2005-07-26 17:37:00,1.56165,1.56175,1.56152,1.56159,335600000.0
2005-07-26 17:38:00,1.56147,1.56165,1.56146,1.56158,323099998.0
2005-07-26 17:39:00,1.56143,1.56165,1.56143,1.56147,135200000.0
2005-07-26 17:40:00,1.56134,1.56165,1.56134,1.56165,438399997.0
2005-07-26 17:41:00,1.56168,1.56176,1.56158,1.56158,304399998.0
2005-07-26 17:42:00,1.56165,1.56174,1.56152,1.56154,211699998.0
2005-07-26 17:43:00,1.56151,1.56167,1.56131,1.56152,239800005.0
2005-07-26 17:44:00,1.5614,1.56175,1.5614,1.56175,310900004.0
2005-07-26 17:45:00,1.5617,1.56182,1.5616,1.56169,382899998.0
2005-07-26 17:46:00,1.56165,1.5618,1.56165,1.56173,141899999.0
2005-07-26 17:47:00,1.56167,1.56181,1.56167,1.56181,61400000.0
2005-07-26 17:48:00,1.56166,1.5618,1.56156,1.56156,321499999.0
2005-07-26 17:49:00,1.56165,1.56182,1.56158,1.56171,363600000.0
2005-07-26 17:50:00,1.56168,1.56168,1.56151,1.56156,292400000.0
2005-07-26 17:51:00,1.5615,1.56165,1.56148,1.56165,154400000.0
2005-07-26 17:52:00,1.56165,1.56168,1.5614,1.56157,311700002.0
2005-07-26 17:53:00,1.5614,1.56165,1.56139,1.56155,365499999.0
2005-07-26 17:54:00,1.56146,1.56162,1.56139,1.56162,482200000.0
2005-07-26 17:55:00,1.56165,1.56165,1.5616,1.5616,67100000.0
2005-07-26 17:56:00,1.56152,1.56165,1.56142,1.56155,202899997.0
2005-07-26 17:57:00,1.56158,1.56169,1.56134,1.56148,286500003.0
2005-07-26 17:58:00,1.56145,1.56161,1.56132,1.56147,368899999.0
2005-07-26 17:59:00,1.56133,1.56157,1.56133,1.56157,95800002.0
2005-07-26 18:00:00,1.56159,1.56159,1.5614,1.56148,233300004.0
2005-07-26 18:02:00,1.5616,1.5617,1.5616,1.5617,1568499999.0
2005-07-26 18:04:00,1.5617,1.5617,1.5617,1.5617,1568499999.0
2005-07-26 18:05:00,1.5617,1.5617,1.5617,1.5617,1568499999.0
2005-07-26 18:06:00,1.5619,1.5619,1.5617,1.5617,1568499999.0
2005-07-26 18:07:00,1.5616,1.5617,1.5616,1.5616,1568499999.0
2005-07-26 18:08:00,1.5617,1.5617,1.5616,1.5616,1568499999.0
2005-07-26 18:09:00,1.56134,1.56164,1.56134,1.56153,1568499999.0
2005-07-26 18:10:00,1.5615,1.5615,1.5615,1.5615,1538499992.0
2005-07-26 18:11:00,1.56124,1.56142,1.56115,1.56137,1538499992.0
2005-07-26 18:12:00,1.56143,1.56143,1.56123,1.56127,1844000017.0
2005-07-26 18:13:00,1.56149,1.56159,1.5613,1.5613,1562299997.0
2005-07-26 18:14:00,1.5616,1.5617,1.5616,1.5616,829100002.0
2005-07-26 18:15:00,1.5614,1.56158,1.56133,1.56158,829100002.0
2005-07-26 18:17:00,1.56144,1.56155,1.56128,1.5615,2056599992.0
2005-07-26 18:18:00,1.56148,1.56155,1.56121,1.5615,837699995.0
2005-07-26 18:19:00,1.5617,1.5617,1.5616,1.5616,2002000007.0
2005-07-26 18:20:00,1.56139,1.56148,1.56125,1.5614,2002000007.0
2005-07-26 18:21:00,1.56141,1.56141,1.56121,1.56122,759999996.0
2005-07-26 18:22:00,1.56138,1.5614,1.56123,1.56129,704899995.0
2005-07-26 18:25:00,1.5617,1.5617,1.5617,1.5617,1463999996.0
2005-07-26 18:26:00,1.5616,1.5617,1.5616,1.5616,1463999996.0
2005-07-26 18:27:00,1.5614,1.56161,1.56139,1.56157,1463999996.0
2005-07-26 18:28:00,1.56163,1.5617,1.56145,1.56158,2115899999.0
2005-07-26 18:29:00,1.56173,1.56196,1.56166,1.56175,1942500004.0
2005-07-26 18:30:00,1.56185,1.56208,1.56185,1.56192,853000004.0
2005-07-26 18:31:00,1.56189,1.56189,1.56166,1.56175,919000010.0
2005-07-26 18:32:00,1.56166,1.56173,1.56144,1.56163,1342300012.0
2005-07-26 18:33:00,1.56175,1.56175,1.56155,1.56168,2146800008.0
2005-07-26 18:34:00,1.5617,1.5617,1.5617,1.5617,2048200007.0
2005-07-26 18:35:00,1.56164,1.56164,1.56142,1.56151,2048200007.0
2005-07-26 18:36:00,1.56155,1.56155,1.56135,1.5614,1442099991.0
2005-07-26 18:37:00,1.56146,1.56155,1.56131,1.5615,1974800003.0
2005-07-26 18:38:00,1.56134,1.56148,1.56118,1.56142,1413799999.0
2005-07-26 18:39:00,1.5615,1.56158,1.56142,1.5615,1955000006.0
2005-07-26 18:40:00,1.5615,1.5616,1.5615,1.5615,1363900002.0
2005-07-26 18:41:00,1.56135,1.56144,1.56117,1.56129,1363900002.0
2005-07-26 18:42:00,1.56143,1.56143,1.56111,1.56125,1412999991.0
2005-07-26 18:43:00,1.56145,1.56145,1.56124,1.56129,342200002.0
2005-07-26 18:44:00,1.56123,1.56133,1.56095,1.561,848399995.0
2005-07-26 18:45:00,1.56115,1.56123,1.561,1.56106,536500002.0
2005-07-26 18:46:00,1.56098,1.5612,1.56089,1.56104,245999997.0
2005-07-26 18:47:00,1.56078,1.56124,1.56078,1.56088,321700000.0
2005-07-26 18:48:00,1.56103,1.56123,1.56099,1.56118,1280900001.0
2005-07-26 18:49:00,1.56127,1.56127,1.5611,1.56118,286600000.0
2005-07-26 18:50:00,1.5611,1.5612,1.56101,1.56117,614400003.0
2005-07-26 18:51:00,1.56123,1.56139,1.5611,1.5611,1268699999.0
2005-07-26 18:52:00,1.5612,1.5615,1.56118,1.56136,1494299998.0
2005-07-26 18:53:00,1.56131,1.56136,1.56111,1.56129,1282499997.0
2005-07-26 18:54:00,1.5613,1.56139,1.5612,1.56126,708000004.0
2005-07-26 18:55:00,1.56128,1.56134,1.56107,1.56118,1680499996.0
2005-07-26 18:56:00,1.56121,1.56133,1.56113,1.56133,992900008.0
2005-07-26 18:57:00,1.56135,1.56137,1.56123,1.5613,809400003.0
2005-07-26 18:58:00,1.56137,1.56137,1.56105,1.56117,1044800000.0
2005-07-26 18:59:00,1.56122,1.56137,1.56118,1.56135,1643800000.0
2005-07-26 19:00:00,1.56115,1.56135,1.56115,1.5613,499000009.0
2005-07-26 19:01:00,1.56132,1.56142,1.56122,1.56141,323000001.0
2005-07-26 19:02:00,1.5612,1.56148,1.5612,1.56147,840699999.0
2005-07-26 19:03:00,1.56151,1.56155,1.56136,1.56139,637599998.0
2005-07-26 19:04:00,1.56152,1.56156,1.56136,1.56136,173500001.0
2005-07-26 19:05:00,1.56145,1.56145,1.56125,1.5613,724100005.0
2005-07-26 19:06:00,1.56131,1.56145,1.56124,1.56138,2082999999.0
2005-07-26 19:07:00,1.56138,1.56145,1.56123,1.56123,900700006.0
2005-07-26 19:08:00,1.5614,1.56148,1.56131,1.56131,1315600001.0
2005-07-26 19:09:00,1.56131,1.56156,1.56123,1.56146,1665900009.0
2005-07-26 19:10:00,1.56148,1.56159,1.56135,1.5615,841800003.0
2005-07-26 19:11:00,1.56141,1.56141,1.56117,1.56117,1402900012.0
2005-07-26 19:12:00,1.56129,1.56137,1.56116,1.56122,932699995.0
2005-07-26 19:13:00,1.56121,1.56142,1.56121,1.56142,403200000.0
2005-07-26 19:14:00,1.5613,1.56145,1.5613,1.56145,279999996.0
2005-07-26 19:15:00,1.5614,1.56148,1.56132,1.56136,1196900000.0
2005-07-26 19:16:00,1.56135,1.56143,1.56118,1.56118,566100000.0
2005-07-26 19:17:00,1.56127,1.56137,1.5611,1.56125,834699998.0
2005-07-26 19:18:00,1.56125,1.56135,1.56114,1.56128,594300002.0
2005-07-26 19:19:00,1.56128,1.56137,1.56115,1.56125,963600006.0
2005-07-26 19:20:00,1.56128,1.56135,1.56108,1.5613,1138000005.0
2005-07-26 19:21:00,1.56116,1.56135,1.56116,1.5613,763000000.0
2005-07-26 19:22:00,1.56133,1.56145,1.56126,1.56134,99599998.0
2005-07-26 19:23:00,1.56125,1.56157,1.561,1.56142,592799998.0
2005-07-26 19:24:00,1.56134,1.56162,1.56134,1.56162,508499998.0
2005-07-26 19:25:00,1.5615,1.56165,1.56144,1.56157,848599998.0
2005-07-26 19:26:00,1.5616,1.56165,1.56139,1.56153,815600002.0
2005-07-26 19:27:00,1.5616,1.56172,1.56149,1.56149,1304100002.0
2005-07-26 19:28:00,1.5615,1.56172,1.5615,1.56166,474699999.0
2005-07-26 19:29:00,1.56164,1.56171,1.56139,1.56139,887299993.0
2005-07-26 19:31:00,1.56161,1.56177,1.56144,1.56168,1426799999.0
2005-07-26 19:32:00,1.56152,1.56172,1.56147,1.56157,737099998.0
2005-07-26 19:33:00,1.56146,1.56165,1.56146,1.56157,853300004.0
2005-07-26 19:34:00,1.5616,1.56166,1.56139,1.56149,1742700012.0
2005-07-26 19:35:00,1.56158,1.56165,1.56127,1.56154,915700006.0
2005-07-26 19:36:00,1.56152,1.56162,1.56123,1.56152,758500006.0
2005-07-26 19:37:00,1.56146,1.56162,1.56142,1.56148,397400002.0
2005-07-26 19:38:00,1.56146,1.56147,1.56119,1.56127,910700006.0
2005-07-26 19:39:00,1.56107,1.56127,1.56093,1.56108,1205699995.0
2005-07-26 19:40:00,1.56098,1.56112,1.5609,1.56107,507600005.0
2005-07-26 19:41:00,1.56101,1.56108,1.56091,1.56097,514500001.0
2005-07-26 19:42:00,1.56117,1.56127,1.56103,1.56121,770299993.0
2005-07-26 19:43:00,1.56127,1.56135,1.56114,1.56114,472300000.0
2005-07-26 19:44:00,1.56123,1.56135,1.56113,1.56123,873000007.0
2005-07-26 19:45:00,1.5612,1.56132,1.56108,1.56125,363100001.0
2005-07-26 19:46:00,1.56134,1.56141,1.56123,1.56126,708099999.0
2005-07-26 19:47:00,1.56121,1.56147,1.56121,1.56143,269900001.0
2005-07-26 19:48:00,1.56133,1.56142,1.56131,1.56135,540299997.0
2005-07-26 19:49:00,1.56127,1.56135,1.56115,1.56135,1347800009.0
2005-07-26 19:50:00,1.56127,1.56132,1.56115,1.56124,68200000.0
2005-07-26 19:51:00,1.56117,1.56132,1.56117,1.56132,546600000.0
2005-07-26 19:52:00,1.56128,1.56135,1.5612,1.56135,341499998.0
2005-07-26 19:53:00,1.56121,1.56131,1.56109,1.56127,578800004.0
2005-07-26 19:54:00,1.5613,1.56135,1.5612,1.5612,264400003.0
2005-07-26 19:55:00,1.56089,1.56119,1.56086,1.56088,510900004.0
2005-07-26 19:56:00,1.56118,1.56133,1.56102,1.56121,1402899985.0
2005-07-26 19:57:00,1.56122,1.56127,1.56103,1.56103,1545800001.0
2005-07-26 19:58:00,1.56102,1.56129,1.56102,1.56124,1621999996.0
2005-07-26 19:59:00,1.56125,1.56135,1.56115,1.5613,988000011.0
2005-07-26 20:00:00,1.56129,1.56135,1.56114,1.56127,640600001.0
2005-07-26 20:01:00,1.561,1.56121,1.5605,1.56078,886599996.0
2005-07-26 20:02:00,1.56114,1.56133,1.56113,1.56133,338099999.0
2005-07-26 20:03:00,1.56131,1.56143,1.56122,1.56135,215399998.0
2005-07-26 20:04:00,1.56134,1.56145,1.5613,1.56145,336100002.0
2005-07-26 20:05:00,1.56142,1.56143,1.56127,1.56135,450499996.0
2005-07-26 20:06:00,1.5614,1.56149,1.56134,1.56137,420100005.0
2005-07-26 20:07:00,1.56138,1.56138,1.56116,1.56116,265000000.0
2005-07-26 20:08:00,1.56145,1.56145,1.56127,1.5613,1617500009.0
2005-07-26 20:09:00,1.56127,1.56138,1.56123,1.5613,279600003.0
2005-07-26 20:10:00,1.5613,1.5613,1.56116,1.56116,317500001.0
2005-07-26 20:11:00,1.56116,1.5613,1.56114,1.5612,911000003.0
2005-07-26 20:12:00,1.56094,1.56132,1.56085,1.56111,281199998.0
2005-07-26 20:13:00,1.56115,1.5614,1.56114,1.56129,2136400021.0
2005-07-26 20:14:00,1.56127,1.56127,1.56097,1.5611,410800002.0
2005-07-26 20:15:00,1.56111,1.56124,1.56111,1.56123,1261700010.0
2005-07-26 20:16:00,1.56125,1.56128,1.56113,1.56113,1720499994.0
2005-07-26 20:17:00,1.56098,1.56123,1.56084,1.56123,568999998.0
2005-07-26 20:18:00,1.56125,1.56125,1.5611,1.5611,503400005.0
2005-07-26 20:19:00,1.5615,1.5615,1.5615,1.5615,732100006.0
2005-07-26 20:20:00,1.5616,1.5616,1.5615,1.5616,732100006.0
2005-07-26 20:21:00,1.56128,1.56153,1.56128,1.56153,732100006.0
2005-07-26 20:22:00,1.56159,1.56166,1.56149,1.56153,655800004.0
2005-07-26 20:23:00,1.56126,1.5615,1.56091,1.56117,1231100008.0
2005-07-26 20:24:00,1.56148,1.56155,1.56133,1.5615,548800004.0
2005-07-26 20:25:00,1.5614,1.56157,1.56131,1.56153,698399999.0
2005-07-26 20:26:00,1.56145,1.56154,1.56075,1.56102,361500002.0
2005-07-26 20:27:00,1.56153,1.56153,1.56132,1.56141,449700001.0
2005-07-26 20:28:00,1.5617,1.5617,1.5617,1.5617,1709899994.0
2005-07-26 20:29:00,1.56129,1.56151,1.56085,1.56117,1709899994.0
2005-07-26 20:33:00,1.56142,1.56158,1.56126,1.56126,590800003.0
2005-07-26 20:34:00,1.5609,1.5614,1.56079,1.56089,387900001.0
2005-07-26 20:35:00,1.56145,1.5615,1.5613,1.5614,473200000.0
2005-07-26 20:36:00,1.56145,1.56162,1.56124,1.56155,681999999.0
2005-07-26 20:37:00,1.56144,1.56177,1.56104,1.56133,1061200000.0
2005-07-26 20:38:00,1.5617,1.5617,1.5617,1.5617,1299100013.0
2005-07-26 20:39:00,1.56131,1.56165,1.56131,1.56165,1299100013.0
2005-07-26 20:40:00,1.56166,1.56182,1.56151,1.56166,1213499996.0
2005-07-26 20:41:00,1.5617,1.5617,1.56145,1.56153,535000001.0
2005-07-26 20:42:00,1.56168,1.56177,1.56149,1.56149,227999999.0
2005-07-26 20:43:00,1.56177,1.56184,1.56153,1.56153,752999997.0
2005-07-26 20:44:00,1.56162,1.5617,1.5614,1.5614,1192799999.0
2005-07-26 20:45:00,1.56155,1.5616,1.5614,1.5614,915099997.0
2005-07-26 20:46:00,1.56166,1.56166,1.56136,1.56152,202200001.0
2005-07-26 20:47:00,1.56119,1.56156,1.56074,1.56124,686800004.0
2005-07-26 20:48:00,1.56145,1.56158,1.56132,1.5614,1414800006.0
2005-07-26 20:49:00,1.56145,1.56155,1.56131,1.56148,841000002.0
2005-07-26 20:50:00,1.56149,1.56155,1.56134,1.56155,2002999997.0
2005-07-26 20:51:00,1.56115,1.5614,1.56102,1.56133,262400000.0
2005-07-26 20:52:00,1.56155,1.56155,1.56127,1.56141,1370099993.0
2005-07-26 20:53:00,1.56149,1.56155,1.56133,1.56133,1474000005.0
2005-07-26 20:54:00,1.56125,1.56145,1.56125,1.5614,811700005.0
2005-07-26 20:55:00,1.56128,1.56138,1.56124,1.56132,510799997.0
2005-07-26 20:56:00,1.56121,1.56142,1.56115,1.56127,2050300013.0
2005-07-26 20:57:00,1.5615,1.5615,1.5615,1.5615,1578099998.0
2005-07-26 20:58:00,1.5614,1.5614,1.5612,1.5614,1578099998.0
2005-07-26 20:59:00,1.5612,1.5614,1.5612,1.5614,1578099998.0
2005-07-26 21:01:00,1.5616,1.5616,1.5615,1.5615,1578099998.0
2005-07-26 21:02:00,1.56112,1.56129,1.56105,1.56114,1578099998.0
2005-07-26 21:03:00,1.56113,1.56124,1.56102,1.56109,1436200004.0
2005-07-26 21:04:00,1.5612,1.5612,1.561,1.561,146699997.0
2005-07-26 21:05:00,1.56119,1.56121,1.56097,1.56104,557399996.0
2005-07-26 21:06:00,1.56068,1.56131,1.56062,1.56074,580599995.0
2005-07-26 21:07:00,1.5611,1.5611,1.56095,1.5611,263800000.0
2005-07-26 21:08:00,1.56111,1.56122,1.56096,1.56114,407999996.0
2005-07-26 21:09:00,1.56119,1.56119,1.56104,1.56104,444699997.0
2005-07-26 21:10:00,1.56128,1.56149,1.56125,1.56138,918999998.0
2005-07-26 21:11:00,1.56135,1.56143,1.56124,1.56143,642700000.0
2005-07-26 21:12:00,1.56144,1.56145,1.5613,1.56133,269699999.0
2005-07-26 21:13:00,1.56135,1.56156,1.56127,1.56153,1005000000.0
2005-07-26 21:14:00,1.56145,1.56163,1.56138,1.56163,897499997.0
2005-07-26 21:15:00,1.56162,1.56175,1.56145,1.56158,814300007.0
2005-07-26 21:16:00,1.56136,1.56165,1.56136,1.5616,732200003.0
2005-07-26 21:17:00,1.56148,1.56165,1.56144,1.56157,1511900006.0
2005-07-26 21:18:00,1.56161,1.56161,1.5613,1.5614,692599999.0
2005-07-26 21:19:00,1.56113,1.56133,1.56078,1.56105,673700001.0
2005-07-26 21:20:00,1.5617,1.5617,1.5617,1.5617,1758100002.0
2005-07-26 21:21:00,1.5616,1.5617,1.5614,1.5614,1758100002.0
2005-07-26 21:22:00,1.56112,1.56137,1.56108,1.56135,1758100002.0
2005-07-26 21:23:00,1.56106,1.5613,1.56079,1.56091,1276799997.0
2005-07-26 21:24:00,1.56119,1.56136,1.56109,1.56136,677400005.0
2005-07-26 21:25:00,1.5614,1.56145,1.56101,1.56119,1229900002.0
2005-07-26 21:26:00,1.56136,1.56137,1.56113,1.56115,682500002.0
2005-07-26 21:27:00,1.56102,1.56151,1.56084,1.56117,500699997.0
2005-07-26 21:28:00,1.56125,1.56139,1.56115,1.56121,828600010.0
2005-07-26 21:29:00,1.56133,1.56145,1.56126,1.5614,227500004.0
2005-07-26 21:30:00,1.56124,1.56137,1.56119,1.56135,400300004.0
2005-07-26 21:31:00,1.56135,1.56135,1.56116,1.5612,737600007.0
2005-07-26 21:32:00,1.5614,1.56147,1.5612,1.56121,1588499998.0
2005-07-26 21:33:00,1.56138,1.56138,1.56119,1.56119,55700000.0
2005-07-26 21:34:00,1.56121,1.56133,1.56113,1.56119,1139000001.0
2005-07-26 21:35:00,1.56126,1.56144,1.56126,1.56138,1005699990.0
2005-07-26 21:36:00,1.56134,1.56142,1.56121,1.56132,271600002.0
2005-07-26 21:37:00,1.5608,1.56155,1.56064,1.56103,471899992.0
2005-07-26 21:38:00,1.56128,1.56136,1.56115,1.56127,433200001.0
2005-07-26 21:39:00,1.56112,1.56127,1.56109,1.56114,124700000.0
2005-07-26 21:40:00,1.56096,1.56108,1.56089,1.56105,589500002.0
2005-07-26 21:41:00,1.56067,1.56101,1.56042,1.56097,768800004.0
2005-07-26 21:42:00,1.56083,1.56115,1.56043,1.56083,559700003.0
2005-07-26 21:43:00,1.56101,1.56123,1.56098,1.5612,1206899998.0
2005-07-26 21:44:00,1.56114,1.56122,1.56097,1.5611,1209300009.0
2005-07-26 21:45:00,1.56097,1.56123,1.56096,1.56117,873499987.0
2005-07-26 21:46:00,1.56071,1.56151,1.56066,1.56094,1144900003.0
2005-07-26 21:47:00,1.56117,1.56137,1.5605,1.56103,1058299996.0
2005-07-26 21:48:00,1.56092,1.56122,1.5608,1.56098,356200001.0
2005-07-26 21:49:00,1.56102,1.56146,1.56087,1.56094,950899997.0
2005-07-26 21:50:00,1.56054,1.56117,1.56054,1.56111,418299999.0
2005-07-26 21:51:00,1.56045,1.56105,1.56045,1.56103,635500004.0
2005-07-26 21:52:00,1.56116,1.56124,1.5609,1.56105,1759900003.0
2005-07-26 21:53:00,1.56071,1.56111,1.56062,1.5611,454100002.0
2005-07-26 21:54:00,1.56088,1.56105,1.56072,1.56072,290299999.0
2005-07-26 21:55:00,1.56073,1.56106,1.56054,1.56072,562000002.0
2005-07-26 21:56:00,1.56105,1.56113,1.56091,1.561,433799998.0
2005-07-26 21:57:00,1.561,1.56112,1.56089,1.56105,388300001.0
2005-07-26 21:58:00,1.56114,1.56126,1.56057,1.56095,882299998.0
2005-07-26 21:59:00,1.56097,1.56107,1.56048,1.56086,1171400007.0
2005-07-26 22:00:00,1.56083,1.56103,1.56034,1.56086,667500004.0
2005-07-26 22:01:00,1.56107,1.56113,1.56102,1.56106,292000001.0
2005-07-26 22:02:00,1.56091,1.56105,1.56043,1.56043,1231500003.0
2005-07-26 22:03:00,1.56068,1.56107,1.56047,1.561,449199997.0
2005-07-26 22:04:00,1.56076,1.56151,1.56071,1.5611,778100003.0
2005-07-26 22:05:00,1.56098,1.56109,1.5607,1.56093,436999997.0
2005-07-26 22:06:00,1.5609,1.56105,1.56062,1.5608,754300001.0
2005-07-26 22:07:00,1.5607,1.56105,1.56063,1.56081,401499999.0
2005-07-26 22:08:00,1.56028,1.56087,1.56028,1.56076,376900002.0
2005-07-26 22:09:00,1.56105,1.56117,1.56091,1.56105,353899995.0
2005-07-26 22:10:00,1.56085,1.56121,1.56085,1.56118,282100000.0
2005-07-26 22:11:00,1.56125,1.56125,1.5611,1.5611,223799999.0
2005-07-26 22:12:00,1.56125,1.56125,1.56108,1.5612,940500003.0
2005-07-26 22:13:00,1.56091,1.56122,1.56067,1.56086,289299998.0
2005-07-26 22:14:00,1.5612,1.56125,1.56105,1.5611,322100007.0
2005-07-26 22:15:00,1.56083,1.56131,1.5604,1.56082,609900006.0
2005-07-26 22:16:00,1.56115,1.56115,1.561,1.561,237700002.0
2005-07-26 22:17:00,1.56093,1.56111,1.56078,1.56099,348800004.0
2005-07-26 22:18:00,1.56099,1.56117,1.56088,1.561,232800001.0
2005-07-26 22:19:00,1.56095,1.56108,1.56077,1.56094,325000005.0
2005-07-26 22:20:00,1.56105,1.5611,1.56087,1.5611,203600001.0
2005-07-26 22:21:00,1.561,1.56115,1.56096,1.5611,162400002.0
2005-07-26 22:22:00,1.5611,1.56117,1.56091,1.561,858199999.0
2005-07-26 22:23:00,1.56135,1.56135,1.56114,1.56114,236700000.0
2005-07-26 22:24:00,1.56109,1.56131,1.56109,1.56131,176699998.0
2005-07-26 22:25:00,1.56125,1.56137,1.56106,1.56127,793200008.0
2005-07-26 22:26:00,1.56067,1.56119,1.56052,1.56091,708700000.0
2005-07-26 22:27:00,1.56095,1.5614,1.56085,1.56125,331200000.0
2005-07-26 22:28:00,1.5607,1.56133,1.5607,1.56121,672200012.0
2005-07-26 22:29:00,1.56119,1.56141,1.56114,1.5614,681000001.0
2005-07-26 22:30:00,1.56133,1.56145,1.56115,1.56128,818500001.0
2005-07-26 22:31:00,1.56114,1.56133,1.56098,1.56127,326600004.0
2005-07-26 22:32:00,1.56053,1.56121,1.56053,1.56101,289300000.0
2005-07-26 22:33:00,1.56103,1.56133,1.56085,1.56116,230000003.0
2005-07-26 22:34:00,1.56128,1.56135,1.56118,1.5613,308500000.0
2005-07-26 22:35:00,1.56128,1.56135,1.5612,1.5613,230200005.0
2005-07-26 22:36:00,1.56104,1.56123,1.5605,1.56068,595200002.0
2005-07-26 22:37:00,1.5612,1.56143,1.56115,1.56139,337800002.0
2005-07-26 22:38:00,1.56088,1.56121,1.56079,1.56096,466600003.0
2005-07-26 22:39:00,1.56099,1.5613,1.56067,1.56107,877100004.0
2005-07-26 22:40:00,1.56086,1.56131,1.56072,1.56125,730900002.0
2005-07-26 22:41:00,1.56092,1.56127,1.56074,1.56114,658899998.0
2005-07-26 22:42:00,1.56102,1.5614,1.56085,1.5611,490499996.0
2005-07-26 22:43:00,1.56122,1.56146,1.56101,1.56144,1232599992.0
2005-07-26 22:44:00,1.56131,1.56141,1.56114,1.56133,383400002.0
2005-07-26 22:45:00,1.56121,1.56133,1.56109,1.56129,315000005.0
2005-07-26 22:46:00,1.56119,1.56142,1.56097,1.56108,431500000.0
2005-07-26 22:47:00,1.56138,1.5616,1.56125,1.56141,178200001.0
2005-07-26 22:48:00,1.56145,1.56163,1.56137,1.56157,342100002.0
2005-07-26 22:49:00,1.56144,1.56176,1.56102,1.56109,814100006.0
2005-07-26 22:50:00,1.56123,1.5614,1.56095,1.56132,447000001.0
2005-07-26 22:51:00,1.56126,1.56161,1.56102,1.56127,407399999.0
2005-07-26 22:52:00,1.56136,1.56155,1.5612,1.5615,272400001.0
2005-07-26 22:53:00,1.56148,1.56157,1.5613,1.5613,221500002.0
2005-07-26 22:54:00,1.56093,1.5615,1.56093,1.56112,451500002.0
2005-07-26 22:55:00,1.56091,1.56123,1.56078,1.56088,416700003.0
2005-07-26 22:56:00,1.56051,1.56132,1.5604,1.56106,280200000.0
2005-07-26 22:57:00,1.56098,1.56133,1.56083,1.56103,379100001.0
2005-07-26 22:58:00,1.56113,1.56116,1.56091,1.56091,380199999.0
2005-07-26 22:59:00,1.56067,1.56116,1.56051,1.56077,476100000.0
2005-07-26 23:00:00,1.56023,1.56096,1.56013,1.5605,156599998.0
2005-07-26 23:01:00,1.56113,1.56133,1.56056,1.56059,202100003.0
2005-07-26 23:02:00,1.56072,1.56101,1.56061,1.56065,354400001.0
2005-07-26 23:03:00,1.56073,1.56098,1.56058,1.5608,264500004.0
2005-07-26 23:04:00,1.56031,1.56118,1.56031,1.56118,353399998.0
2005-07-26 23:05:00,1.56092,1.56123,1.56074,1.56079,214999999.0
2005-07-26 23:06:00,1.56089,1.56123,1.56074,1.56096,252500002.0
2005-07-26 23:07:00,1.56068,1.56121,1.56068,1.56099,256699999.0
2005-07-26 23:08:00,1.5608,1.56102,1.56063,1.56095,298799996.0
2005-07-26 23:09:00,1.56074,1.56124,1.5607,1.56082,261600002.0
2005-07-26 23:10:00,1.56087,1.56113,1.56074,1.56101,308800000.0
2005-07-26 23:11:00,1.56093,1.5612,1.56082,1.56109,267799999.0
2005-07-26 23:12:00,1.56079,1.56107,1.56068,1.56077,293600000.0
2005-07-26 23:13:00,1.56112,1.56116,1.56085,1.56088,444499999.0
2005-07-26 23:14:00,1.56084,1.56118,1.56084,1.56108,321300004.0
2005-07-26 23:15:00,1.56096,1.56103,1.56082,1.56094,194300004.0
2005-07-26 23:16:00,1.56084,1.56108,1.5607,1.56099,312100001.0
2005-07-26 23:17:00,1.56108,1.56127,1.56087,1.56112,377500001.0
2005-07-26 23:18:00,1.56058,1.56102,1.56046,1.56087,285599998.0
2005-07-26 23:19:00,1.56085,1.56101,1.56065,1.56086,473800003.0
2005-07-26 23:20:00,1.56083,1.56103,1.56072,1.56088,334499997.0
2005-07-26 23:21:00,1.5608,1.56111,1.56072,1.56078,333900004.0
2005-07-26 23:22:00,1.56142,1.56142,1.5612,1.5613,175699997.0
2005-07-26 23:23:00,1.56127,1.56141,1.56127,1.56141,16000000.0
2005-07-26 23:24:00,1.56148,1.56148,1.5613,1.5614,163700002.0
2005-07-26 23:25:00,1.56152,1.56152,1.56115,1.56126,221499998.0
2005-07-26 23:26:00,1.56102,1.56127,1.56084,1.56092,190000001.0
2005-07-26 23:27:00,1.56145,1.56151,1.56145,1.56149,42400000.0
2005-07-26 23:28:00,1.56125,1.5613,1.56095,1.56104,238800002.0
2005-07-26 23:29:00,1.56131,1.5616,1.56131,1.5616,224299998.0
2005-07-26 23:30:00,1.5616,1.5616,1.56129,1.56129,153899998.0
2005-07-26 23:31:00,1.5615,1.56156,1.5614,1.56143,240500000.0
2005-07-26 23:32:00,1.56046,1.56105,1.56037,1.56072,330000002.0
2005-07-26 23:33:00,1.56102,1.56126,1.5609,1.56092,333400000.0
2005-07-26 23:34:00,1.56143,1.56143,1.56122,1.56122,246800001.0
2005-07-26 23:35:00,1.5612,1.56132,1.56101,1.5612,301200000.0
2005-07-26 23:36:00,1.56104,1.5614,1.56104,1.56132,244400001.0
2005-07-26 23:37:00,1.56112,1.56129,1.56081,1.561,417199998.0
2005-07-26 23:38:00,1.56119,1.56127,1.56093,1.56108,204500000.0
2005-07-26 23:39:00,1.56098,1.56131,1.56088,1.56088,274000006.0
2005-07-26 23:40:00,1.56073,1.56128,1.56067,1.56104,317599997.0
2005-07-26 23:41:00,1.5611,1.56135,1.561,1.56125,395300002.0
2005-07-26 23:42:00,1.56102,1.56138,1.56092,1.56101,377700000.0
2005-07-26 23:43:00,1.56103,1.56133,1.56095,1.56105,339300001.0
2005-07-26 23:44:00,1.56073,1.56116,1.56073,1.56116,303100005.0
2005-07-26 23:45:00,1.56122,1.56132,1.56101,1.56119,258599999.0
2005-07-26 23:46:00,1.56112,1.56123,1.561,1.56106,407599996.0
2005-07-26 23:47:00,1.5612,1.5613,1.5612,1.5613,85500000.0
2005-07-26 23:48:00,1.56099,1.56125,1.56089,1.56113,251800004.0
2005-07-26 23:49:00,1.5613,1.56137,1.56112,1.56125,102999999.0
2005-07-26 23:50:00,1.5612,1.56135,1.5612,1.56135,230700002.0
2005-07-26 23:51:00,1.56122,1.56135,1.56121,1.5613,373399997.0
2005-07-26 23:52:00,1.56132,1.56135,1.56109,1.56126,182900002.0
2005-07-26 23:53:00,1.56121,1.5613,1.56085,1.56122,322400003.0
2005-07-26 23:54:00,1.56113,1.56127,1.56091,1.56108,270600001.0
2005-07-26 23:55:00,1.56127,1.56128,1.56113,1.56113,43100000.0
2005-07-26 23:56:00,1.56132,1.5615,1.56128,1.56139,161299997.0
2005-07-26 23:57:00,1.56147,1.5616,1.5614,1.56154,167599998.0
2005-07-26 23:58:00,1.56157,1.56164,1.56133,1.56151,187699999.0
2005-07-26 23:59:00,1.56152,1.56165,1.56152,1.56165,22600000.0
2005-07-27 00:00:00,1.56151,1.56158,1.56149,1.56152,117500000.0
2005-07-27 00:01:00,1.56131,1.56144,1.56105,1.56144,119700000.0
2005-07-27 00:02:00,1.5617,1.5618,1.56167,1.56173,138099998.0
2005-07-27 00:03:00,1.56177,1.56185,1.56177,1.56185,119700003.0
2005-07-27 00:04:00,1.56165,1.5618,1.56165,1.5618,189299999.0
2005-07-27 00:05:00,1.56167,1.56178,1.56161,1.56178,153400002.0
2005-07-27 00:06:00,1.56163,1.56172,1.56157,1.56157,177900000.0
2005-07-27 00:07:00,1.56177,1.56185,1.56157,1.56178,172499998.0
2005-07-27 00:08:00,1.56165,1.5618,1.56165,1.5618,27600000.0
2005-07-27 00:09:00,1.56177,1.56185,1.56161,1.56178,317799995.0
2005-07-27 00:10:00,1.5618,1.56185,1.5618,1.56185,5300000.0
2005-07-27 00:11:00,1.56176,1.56185,1.56169,1.5618,332600002.0
2005-07-27 00:12:00,1.56175,1.56183,1.56163,1.56173,70300001.0
2005-07-27 00:13:00,1.56177,1.56185,1.56162,1.56175,170199998.0
2005-07-27 00:14:00,1.56166,1.5618,1.56166,1.5617,110900002.0
2005-07-27 00:15:00,1.5618,1.5618,1.5617,1.5617,118199999.0
2005-07-27 00:16:00,1.56182,1.56186,1.56159,1.56186,333800001.0
2005-07-27 00:17:00,1.56169,1.56182,1.56152,1.56172,373200004.0
2005-07-27 00:18:00,1.56154,1.56178,1.5615,1.56178,183099999.0
2005-07-27 00:19:00,1.5617,1.56175,1.5617,1.56175,22400000.0
2005-07-27 00:20:00,1.56175,1.56177,1.56155,1.56159,195100003.0
2005-07-27 00:21:00,1.5617,1.56175,1.5615,1.5615,325100004.0
2005-07-27 00:22:00,1.56165,1.5617,1.5615,1.56158,102400002.0
2005-07-27 00:23:00,1.56167,1.56167,1.56148,1.56148,184700002.0
2005-07-27 00:24:00,1.56163,1.56177,1.56147,1.56147,172800001.0
2005-07-27 00:25:00,1.5617,1.56175,1.56152,1.56168,336699998.0
2005-07-27 00:26:00,1.5616,1.56171,1.56149,1.56149,310299995.0
2005-07-27 00:27:00,1.56154,1.56167,1.56153,1.56158,36800000.0
2005-07-27 00:28:00,1.56158,1.56165,1.56149,1.56165,281799999.0
2005-07-27 00:29:00,1.5615,1.5616,1.5615,1.5616,57400000.0
2005-07-27 00:30:00,1.56165,1.56165,1.56147,1.5616,335399998.0
2005-07-27 00:31:00,1.56154,1.56172,1.56154,1.56172,213299999.0
2005-07-27 00:32:00,1.56168,1.56168,1.56154,1.56154,86300002.0
2005-07-27 00:33:00,1.5617,1.56175,1.5616,1.5616,149799999.0
2005-07-27 00:34:00,1.56155,1.56175,1.56144,1.56175,389900000.0
2005-07-27 00:35:00,1.56166,1.56178,1.56155,1.56167,97699999.0
2005-07-27 00:36:00,1.5617,1.56175,1.5617,1.56175,76200000.0
2005-07-27 00:37:00,1.56175,1.56175,1.5617,1.5617,31300001.0
2005-07-27 00:38:00,1.56173,1.56173,1.56166,1.56166,57500000.0
2005-07-27 00:39:00,1.5617,1.5617,1.5616,1.5616,27200001.0
2005-07-27 00:40:00,1.56175,1.56175,1.5616,1.5616,143200001.0
2005-07-27 00:41:00,1.56168,1.56175,1.56162,1.5617,88700000.0
2005-07-27 00:42:00,1.5616,1.56175,1.56157,1.56168,357100008.0
2005-07-27 00:43:00,1.5617,1.56175,1.56149,1.56166,216200003.0
2005-07-27 00:44:00,1.56145,1.56177,1.56145,1.56159,256499998.0
2005-07-27 00:45:00,1.56125,1.56143,1.56088,1.56096,113400000.0
2005-07-27 00:46:00,1.56152,1.56175,1.56152,1.5617,242600005.0
2005-07-27 00:47:00,1.5617,1.56175,1.56166,1.56173,28800000.0
2005-07-27 00:48:00,1.56168,1.56177,1.5616,1.5617,425100003.0
2005-07-27 00:49:00,1.5617,1.56175,1.5616,1.56166,141400004.0
2005-07-27 00:50:00,1.5617,1.56175,1.56158,1.56175,206300001.0
2005-07-27 00:51:00,1.56141,1.56175,1.56141,1.56175,240899998.0
2005-07-27 00:52:00,1.56167,1.56175,1.5615,1.56175,204900001.0
2005-07-27 00:53:00,1.56167,1.56175,1.56153,1.56153,278699995.0
2005-07-27 00:54:00,1.56175,1.56175,1.56154,1.56159,208800000.0
2005-07-27 00:55:00,1.56167,1.56172,1.56144,1.56151,359500000.0
2005-07-27 00:56:00,1.5614,1.5616,1.5614,1.5616,149699999.0
2005-07-27 00:57:00,1.56135,1.56168,1.56135,1.56158,320900000.0
2005-07-27 00:58:00,1.56147,1.5616,1.56129,1.56145,170599996.0
2005-07-27 00:59:00,1.5613,1.56143,1.56115,1.56131,103900002.0
2005-07-27 01:00:00,1.56135,1.56151,1.56134,1.56138,234900003.0
2005-07-27 01:01:00,1.5615,1.56155,1.56136,1.5615,261200000.0
2005-07-27 01:02:00,1.5614,1.56155,1.5614,1.56155,157399999.0
2005-07-27 01:03:00,1.5614,1.56155,1.56126,1.56144,61500000.0
2005-07-27 01:04:00,1.56158,1.56158,1.56134,1.5614,462299999.0
2005-07-27 01:05:00,1.5614,1.56155,1.56137,1.56137,215000000.0
2005-07-27 01:06:00,1.56083,1.5612,1.56067,1.56089,350000003.0
2005-07-27 01:07:00,1.56134,1.56158,1.56134,1.5615,238999998.0
2005-07-27 01:08:00,1.5614,1.56153,1.56136,1.56153,132300001.0
2005-07-27 01:09:00,1.56139,1.56154,1.56133,1.56147,334300002.0
2005-07-27 01:10:00,1.56138,1.56145,1.5613,1.5614,269900004.0
2005-07-27 01:11:00,1.5614,1.56145,1.5614,1.56145,53500000.0
2005-07-27 01:12:00,1.5612,1.56138,1.56115,1.56133,262899997.0
2005-07-27 01:13:00,1.56129,1.56143,1.56112,1.5613,230599999.0
2005-07-27 01:14:00,1.56133,1.56153,1.56133,1.56147,246700000.0
2005-07-27 01:15:00,1.56137,1.56147,1.56117,1.56146,318599998.0
2005-07-27 01:16:00,1.56147,1.56157,1.56134,1.56157,154200001.0
2005-07-27 01:17:00,1.56129,1.56147,1.56093,1.56126,253100000.0
2005-07-27 01:18:00,1.5615,1.56158,1.56142,1.56142,295500002.0
2005-07-27 01:19:00,1.56147,1.56155,1.56132,1.5615,130500000.0
2005-07-27 01:20:00,1.56155,1.56155,1.56136,1.56144,184499999.0
2005-07-27 01:21:00,1.56148,1.56155,1.5614,1.5615,235599996.0
2005-07-27 01:22:00,1.5615,1.56155,1.5615,1.56155,132499998.0
2005-07-27 01:23:00,1.5614,1.5615,1.5614,1.5615,28800000.0
2005-07-27 01:24:00,1.56131,1.56148,1.56131,1.56148,116600002.0
2005-07-27 01:25:00,1.5612,1.5614,1.5612,1.5614,75000000.0
2005-07-27 01:26:00,1.5615,1.56155,1.5615,1.56155,91800000.0
2005-07-27 01:27:00,1.56107,1.56126,1.56086,1.56104,491299996.0
2005-07-27 01:28:00,1.56142,1.56155,1.56142,1.56155,173299999.0
2005-07-27 01:29:00,1.56139,1.5615,1.56132,1.56145,176700003.0
2005-07-27 01:30:00,1.56135,1.56146,1.56127,1.56129,230400001.0
2005-07-27 01:31:00,1.56129,1.5614,1.56126,1.5614,100600002.0
2005-07-27 01:32:00,1.56147,1.56155,1.56131,1.56155,478000005.0
2005-07-27 01:33:00,1.5615,1.5615,1.5614,1.5614,29600000.0
2005-07-27 01:34:00,1.5614,1.56155,1.56121,1.56144,269999999.0
2005-07-27 01:35:00,1.56145,1.56145,1.5613,1.5613,48400000.0
2005-07-27 01:36:00,1.56132,1.5615,1.56132,1.5614,168200002.0
2005-07-27 01:37:00,1.56145,1.5615,1.56133,1.56139,350399997.0
2005-07-27 01:38:00,1.56152,1.56166,1.56148,1.56166,368400000.0
2005-07-27 01:39:00,1.56156,1.56174,1.5615,1.56165,337600000.0
2005-07-27 01:40:00,1.56165,1.56172,1.56152,1.56162,282000001.0
2005-07-27 01:41:00,1.56138,1.5615,1.56117,1.56139,310900002.0
2005-07-27 01:42:00,1.5616,1.56168,1.56152,1.56155,416199998.0
2005-07-27 01:43:00,1.56158,1.56165,1.5615,1.5616,104199998.0
2005-07-27 01:44:00,1.56165,1.56165,1.5616,1.5616,103700001.0
2005-07-27 01:45:00,1.56159,1.56173,1.5615,1.56155,274500001.0
2005-07-27 01:46:00,1.5616,1.56168,1.56148,1.56163,249100001.0
2005-07-27 01:47:00,1.56159,1.56165,1.5615,1.5616,194199999.0
2005-07-27 01:48:00,1.56165,1.56168,1.56149,1.56152,330200000.0
2005-07-27 01:49:00,1.56158,1.56163,1.5614,1.56149,207999999.0
2005-07-27 01:50:00,1.56165,1.56165,1.56148,1.56152,221800004.0
2005-07-27 01:51:00,1.5615,1.5616,1.5615,1.5616,15000000.0
2005-07-27 01:52:00,1.56165,1.5617,1.56148,1.56148,215399999.0
2005-07-27 01:53:00,1.56171,1.56171,1.56147,1.56159,169199999.0
2005-07-27 01:54:00,1.56168,1.56168,1.56145,1.56154,259600001.0
2005-07-27 01:55:00,1.5616,1.5616,1.56132,1.56142,323899999.0
2005-07-27 01:56:00,1.5614,1.56155,1.5614,1.56155,16000000.0
2005-07-27 01:57:00,1.56147,1.56159,1.56147,1.56159,50900000.0
2005-07-27 01:58:00,1.56088,1.56125,1.56078,1.56092,271700002.0
2005-07-27 01:59:00,1.56135,1.56155,1.56135,1.56155,262800002.0
2005-07-27 02:00:00,1.56155,1.56155,1.56124,1.56129,153200000.0
2005-07-27 02:01:00,1.56127,1.56141,1.56123,1.56125,149300001.0
2005-07-27 02:02:00,1.5611,1.56121,1.56094,1.56105,158100000.0
2005-07-27 02:03:00,1.56118,1.56125,1.56106,1.56117,401800000.0
2005-07-27 02:04:00,1.56095,1.56118,1.56076,1.56098,450400006.0
2005-07-27 02:05:00,1.56116,1.56118,1.56087,1.56087,306700004.0
2005-07-27 02:06:00,1.56099,1.56111,1.5609,1.56106,261399997.0
2005-07-27 02:07:00,1.56091,1.56115,1.56089,1.56115,466400005.0
2005-07-27 02:08:00,1.56063,1.56087,1.56053,1.56076,480000000.0
2005-07-27 02:09:00,1.56074,1.56114,1.56074,1.56106,357099996.0
2005-07-27 02:10:00,1.5611,1.5611,1.561,1.561,35999999.0
2005-07-27 02:11:00,1.56113,1.56122,1.5609,1.56101,173100002.0
2005-07-27 02:12:00,1.56108,1.56122,1.56108,1.56122,159799999.0
2005-07-27 02:13:00,1.56114,1.56128,1.56114,1.56128,178099999.0
2005-07-27 02:14:00,1.56131,1.56142,1.56117,1.56133,162799996.0
2005-07-27 02:15:00,1.56142,1.56155,1.56133,1.56133,190699999.0
2005-07-27 02:16:00,1.56138,1.56138,1.56119,1.56119,115000002.0
2005-07-27 02:17:00,1.56107,1.56124,1.56107,1.56124,77500000.0
2005-07-27 02:18:00,1.56114,1.56128,1.56114,1.56128,117200000.0
2005-07-27 02:19:00,1.56094,1.56107,1.56079,1.56099,380699998.0
2005-07-27 02:20:00,1.56114,1.5613,1.56106,1.56119,220399998.0
2005-07-27 02:21:00,1.56113,1.56127,1.56107,1.56115,261300002.0
2005-07-27 02:22:00,1.5611,1.56125,1.56073,1.56081,315299999.0
2005-07-27 02:23:00,1.5612,1.56125,1.56102,1.56106,227699996.0
2005-07-27 02:24:00,1.56064,1.56111,1.56064,1.56097,237399998.0
2005-07-27 02:25:00,1.56125,1.56125,1.56116,1.56116,114200001.0
2005-07-27 02:26:00,1.56094,1.5611,1.56074,1.56097,302100004.0
2005-07-27 02:27:00,1.56127,1.56135,1.5611,1.56125,93599999.0
2005-07-27 02:28:00,1.56125,1.56135,1.5611,1.5611,380299997.0
2005-07-27 02:29:00,1.56108,1.56142,1.56108,1.56142,184899999.0
2005-07-27 02:30:00,1.56116,1.56153,1.56116,1.56153,242000001.0
2005-07-27 02:31:00,1.56116,1.56135,1.5608,1.5611,196500001.0
2005-07-27 02:32:00,1.56132,1.5615,1.56122,1.56122,334899999.0
2005-07-27 02:33:00,1.56142,1.56148,1.56134,1.56136,90999998.0
2005-07-27 02:34:00,1.5616,1.5616,1.5615,1.5615,70500000.0
2005-07-27 02:35:00,1.56157,1.56164,1.56129,1.56144,555100004.0
2005-07-27 02:36:00,1.56145,1.56161,1.56135,1.56146,188299998.0
2005-07-27 02:37:00,1.56152,1.56152,1.56079,1.56108,205400000.0
2005-07-27 02:38:00,1.56083,1.56151,1.56083,1.56151,180000000.0
2005-07-27 02:39:00,1.56162,1.56162,1.5614,1.5614,251800002.0
2005-07-27 02:40:00,1.5615,1.56154,1.56142,1.56147,174599995.0
2005-07-27 02:41:00,1.56105,1.56128,1.56087,1.56089,314899997.0
2005-07-27 02:42:00,1.56149,1.5616,1.56136,1.56144,184699997.0
2005-07-27 02:43:00,1.56143,1.56159,1.56127,1.56143,354300003.0
2005-07-27 02:44:00,1.56112,1.56126,1.56089,1.56122,291700001.0
2005-07-27 02:45:00,1.56143,1.56158,1.56132,1.56149,333699997.0
2005-07-27 02:46:00,1.56129,1.56144,1.56121,1.56136,25600000.0
2005-07-27 02:47:00,1.5612,1.56145,1.5612,1.56145,400799999.0
2005-07-27 02:48:00,1.56138,1.56148,1.56125,1.56131,334500002.0
2005-07-27 02:49:00,1.56128,1.56134,1.56106,1.56112,450699999.0
2005-07-27 02:50:00,1.56133,1.56144,1.56118,1.56138,344300003.0
2005-07-27 02:51:00,1.56118,1.5614,1.56083,1.56123,331300001.0
2005-07-27 02:52:00,1.56133,1.56145,1.56125,1.5614,354700004.0
2005-07-27 02:53:00,1.56147,1.56154,1.56131,1.56138,354800001.0
2005-07-27 02:54:00,1.5615,1.56155,1.56142,1.56148,67100000.0
2005-07-27 02:55:00,1.56147,1.56147,1.56129,1.56129,158100002.0
2005-07-27 02:56:00,1.56138,1.56143,1.5612,1.56143,281200003.0
2005-07-27 02:57:00,1.56137,1.56145,1.5612,1.5614,182900000.0
2005-07-27 02:58:00,1.56126,1.56138,1.56117,1.56129,166900000.0
2005-07-27 02:59:00,1.5613,1.56135,1.56121,1.56123,225300000.0
2005-07-27 03:00:00,1.56126,1.56131,1.56102,1.56108,179900001.0
2005-07-27 03:01:00,1.56072,1.56128,1.56059,1.56115,509700002.0
2005-07-27 03:02:00,1.56097,1.56118,1.56076,1.56097,217199999.0
2005-07-27 03:03:00,1.56096,1.5612,1.56079,1.56091,518900001.0
2005-07-27 03:04:00,1.56103,1.56114,1.56097,1.56111,60299998.0
2005-07-27 03:05:00,1.561,1.56123,1.5605,1.56072,276800000.0
2005-07-27 03:06:00,1.5612,1.56125,1.5612,1.56125,143800001.0
2005-07-27 03:07:00,1.56113,1.56118,1.56099,1.56104,98100000.0
2005-07-27 03:08:00,1.56048,1.56105,1.56048,1.56087,280500003.0
2005-07-27 03:09:00,1.5611,1.5611,1.56089,1.56105,245100000.0
2005-07-27 03:10:00,1.56098,1.56115,1.56088,1.56115,171099999.0
2005-07-27 03:11:00,1.56057,1.56109,1.56057,1.5609,372700000.0
2005-07-27 03:12:00,1.56075,1.56128,1.56061,1.56114,293100000.0
2005-07-27 03:13:00,1.56137,1.56149,1.56083,1.56114,208699999.0
2005-07-27 03:14:00,1.5609,1.5613,1.5609,1.5613,138299999.0
2005-07-27 03:15:00,1.56134,1.56134,1.56078,1.56111,189799999.0
2005-07-27 03:16:00,1.56123,1.56146,1.5611,1.5613,198700002.0
2005-07-27 03:17:00,1.56143,1.56143,1.56118,1.56118,186099998.0
2005-07-27 03:18:00,1.56131,1.56138,1.56122,1.56127,228100002.0
2005-07-27 03:19:00,1.56145,1.56145,1.56126,1.56126,318600003.0
2005-07-27 03:20:00,1.56138,1.56152,1.56128,1.56144,99100000.0
2005-07-27 03:21:00,1.5615,1.5615,1.5614,1.5614,31100001.0
2005-07-27 03:22:00,1.56152,1.56158,1.56152,1.56158,134899997.0
2005-07-27 03:23:00,1.5615,1.56163,1.56142,1.56155,140100000.0
2005-07-27 03:24:00,1.56162,1.56169,1.56155,1.56157,356999993.0
2005-07-27 03:25:00,1.56136,1.56162,1.56136,1.56158,309700005.0
2005-07-27 03:26:00,1.56103,1.56151,1.56093,1.56151,192800002.0
2005-07-27 03:27:00,1.56157,1.56157,1.56145,1.56145,105499999.0
2005-07-27 03:28:00,1.56143,1.56153,1.5614,1.56151,263199999.0
2005-07-27 03:29:00,1.56116,1.56151,1.56109,1.56139,445600006.0
2005-07-27 03:30:00,1.56148,1.56148,1.56136,1.56136,18500000.0
2005-07-27 03:31:00,1.56146,1.56146,1.56135,1.56135,114900000.0
2005-07-27 03:32:00,1.56119,1.56148,1.56119,1.56145,205900000.0
2005-07-27 03:33:00,1.56136,1.5615,1.56123,1.56136,260500001.0
2005-07-27 03:34:00,1.56137,1.56143,1.56119,1.56136,337699999.0
2005-07-27 03:35:00,1.5614,1.5614,1.5613,1.5613,19599999.0
2005-07-27 03:36:00,1.56089,1.56125,1.56079,1.56102,418799997.0
2005-07-27 03:37:00,1.56121,1.56145,1.56121,1.5614,448699997.0
2005-07-27 03:38:00,1.56133,1.56141,1.56127,1.56134,58400000.0
2005-07-27 03:39:00,1.56125,1.56135,1.56113,1.56127,52700000.0
2005-07-27 03:40:00,1.56132,1.56132,1.56101,1.56108,366399999.0
2005-07-27 03:41:00,1.56119,1.56145,1.56092,1.561,322699996.0
2005-07-27 03:42:00,1.56082,1.56121,1.56074,1.56121,201399999.0
2005-07-27 03:43:00,1.56114,1.56132,1.56102,1.56115,410900003.0
2005-07-27 03:44:00,1.56083,1.56111,1.56068,1.56083,158700000.0
2005-07-27 03:45:00,1.56115,1.56153,1.56102,1.5613,350900003.0
2005-07-27 03:46:00,1.56121,1.56133,1.56104,1.56124,253899999.0
2005-07-27 03:47:00,1.56112,1.56135,1.56096,1.56133,323200003.0
2005-07-27 03:48:00,1.56115,1.56119,1.56095,1.56109,315500003.0
2005-07-27 03:49:00,1.56103,1.56122,1.56093,1.56098,197599999.0
2005-07-27 03:50:00,1.5613,1.56135,1.5612,1.56135,171299999.0
2005-07-27 03:51:00,1.56136,1.56143,1.56121,1.56136,314599998.0
2005-07-27 03:52:00,1.56126,1.5614,1.56122,1.56122,79400000.0
2005-07-27 03:53:00,1.56142,1.56151,1.5613,1.56142,285400001.0
2005-07-27 03:54:00,1.56145,1.56145,1.5614,1.5614,59100000.0
2005-07-27 03:55:00,1.56116,1.56133,1.56116,1.56133,5600000.0
2005-07-27 03:56:00,1.5612,1.56153,1.5612,1.56153,296400001.0
2005-07-27 03:57:00,1.56155,1.56155,1.5615,1.5615,44699999.0
2005-07-27 03:58:00,1.56142,1.56158,1.5613,1.56145,246099998.0
2005-07-27 03:59:00,1.56145,1.56149,1.56131,1.56134,307799998.0
2005-07-27 04:00:00,1.56145,1.56145,1.56132,1.56132,73500000.0
2005-07-27 04:01:00,1.561,1.56129,1.56089,1.56124,307200003.0
2005-07-27 04:02:00,1.56131,1.56152,1.56131,1.56152,195900003.0
2005-07-27 04:03:00,1.56145,1.56157,1.5613,1.5613,346300000.0
2005-07-27 04:04:00,1.56155,1.56155,1.5615,1.5615,117099998.0
2005-07-27 04:05:00,1.56125,1.56133,1.56103,1.56125,286700000.0
2005-07-27 04:06:00,1.5615,1.56155,1.56138,1.56149,236199999.0
2005-07-27 04:07:00,1.5615,1.56155,1.5613,1.56143,345000004.0
2005-07-27 04:08:00,1.56127,1.56145,1.56122,1.56145,146899999.0
2005-07-27 04:09:00,1.56125,1.56145,1.56099,1.56122,359400000.0
2005-07-27 04:10:00,1.56139,1.5617,1.56139,1.5617,135600000.0
2005-07-27 04:11:00,1.56162,1.56181,1.56155,1.56172,381500003.0
2005-07-27 04:12:00,1.5617,1.5618,1.5617,1.5618,113800004.0
2005-07-27 04:13:00,1.56182,1.56187,1.56167,1.56187,304200001.0
2005-07-27 04:14:00,1.56188,1.56189,1.56174,1.56175,252000002.0
2005-07-27 04:15:00,1.56194,1.56202,1.56194,1.56202,108599996.0
2005-07-27 04:16:00,1.56197,1.56216,1.56191,1.5621,245200003.0
2005-07-27 04:17:00,1.5621,1.5621,1.562,1.562,52800000.0
2005-07-27 04:18:00,1.56182,1.56203,1.56159,1.56179,158299999.0
2005-07-27 04:19:00,1.56188,1.56203,1.56174,1.56188,293900002.0
2005-07-27 04:20:00,1.56196,1.56196,1.5617,1.5617,82499998.0
2005-07-27 04:21:00,1.562,1.56208,1.56191,1.56192,303200001.0
2005-07-27 04:22:00,1.56179,1.56204,1.56177,1.56193,217400000.0
2005-07-27 04:23:00,1.56195,1.56205,1.5618,1.56188,415500003.0
2005-07-27 04:24:00,1.5619,1.56205,1.56181,1.562,265599999.0
2005-07-27 04:25:00,1.56198,1.56205,1.56176,1.56197,310899998.0
2005-07-27 04:26:00,1.56205,1.56205,1.5619,1.56198,236000000.0
2005-07-27 04:27:00,1.562,1.56205,1.562,1.56205,33600000.0
2005-07-27 04:28:00,1.56197,1.56205,1.56187,1.56197,79900000.0
2005-07-27 04:29:00,1.56197,1.56197,1.56147,1.56152,301899996.0
2005-07-27 04:30:00,1.56193,1.562,1.56179,1.56187,45500000.0
2005-07-27 04:31:00,1.56193,1.56193,1.56183,1.56187,45099999.0
2005-07-27 04:32:00,1.56182,1.56193,1.56174,1.56185,116799999.0
2005-07-27 04:33:00,1.56194,1.56204,1.56188,1.56198,50400000.0
2005-07-27 04:34:00,1.56193,1.56207,1.56191,1.56207,91899998.0
2005-07-27 04:35:00,1.5621,1.56215,1.56193,1.56208,182000002.0
2005-07-27 04:36:00,1.56196,1.56213,1.56193,1.56206,267399996.0
2005-07-27 04:37:00,1.56211,1.56217,1.5619,1.56208,321299999.0
2005-07-27 04:38:00,1.5621,1.56215,1.562,1.56208,316499999.0
2005-07-27 04:39:00,1.56195,1.56209,1.56183,1.562,210900000.0
2005-07-27 04:40:00,1.56215,1.56215,1.56195,1.56195,128499998.0
2005-07-27 04:41:00,1.5621,1.5621,1.56191,1.56191,52000000.0
2005-07-27 04:42:00,1.5621,1.56215,1.56201,1.56201,355000002.0
2005-07-27 04:43:00,1.56164,1.5619,1.56142,1.56172,370199998.0
2005-07-27 04:44:00,1.56215,1.56215,1.56198,1.56203,317600004.0
2005-07-27 04:45:00,1.56192,1.56215,1.56185,1.56203,229200005.0
2005-07-27 04:46:00,1.5621,1.5621,1.562,1.562,16000000.0
2005-07-27 04:47:00,1.5621,1.56215,1.56191,1.56204,198899998.0
2005-07-27 04:48:00,1.56207,1.56215,1.56193,1.56208,223700001.0
2005-07-27 04:49:00,1.56217,1.56217,1.56195,1.562,410600002.0
2005-07-27 04:50:00,1.5621,1.5621,1.5618,1.5621,236600000.0
2005-07-27 04:51:00,1.562,1.5621,1.562,1.5621,117400000.0
2005-07-27 04:52:00,1.5621,1.5621,1.562,1.562,17600000.0
2005-07-27 04:53:00,1.56144,1.56205,1.56144,1.56205,511900000.0
2005-07-27 04:54:00,1.56196,1.56211,1.56188,1.56196,305800000.0
2005-07-27 04:55:00,1.56205,1.5621,1.56192,1.56198,57500000.0
2005-07-27 04:56:00,1.562,1.5621,1.562,1.5621,12800000.0
2005-07-27 04:57:00,1.56199,1.56215,1.56194,1.56215,323700003.0
2005-07-27 04:58:00,1.56194,1.56211,1.5619,1.56201,352300000.0
2005-07-27 04:59:00,1.562,1.562,1.5619,1.5619,45500002.0
2005-07-27 05:00:00,1.56189,1.56205,1.56187,1.562,221500000.0
2005-07-27 05:01:00,1.56201,1.56207,1.56193,1.56196,172400000.0
2005-07-27 05:02:00,1.56203,1.56215,1.56188,1.56197,265400002.0
2005-07-27 05:03:00,1.56215,1.56215,1.56193,1.56195,144800000.0
2005-07-27 05:04:00,1.56206,1.56215,1.56194,1.56207,195200000.0
2005-07-27 05:05:00,1.56207,1.56207,1.56195,1.562,121400000.0
2005-07-27 05:06:00,1.56198,1.56205,1.56191,1.562,115000000.0
2005-07-27 05:07:00,1.56153,1.56186,1.56149,1.56165,423300001.0
2005-07-27 05:08:00,1.56191,1.56213,1.56187,1.56209,199100002.0
2005-07-27 05:09:00,1.56208,1.56208,1.56195,1.56195,73800000.0
2005-07-27 05:10:00,1.56199,1.5621,1.56196,1.56208,65599999.0
2005-07-27 05:11:00,1.56207,1.56215,1.5619,1.56205,154199998.0
2005-07-27 05:12:00,1.56208,1.56215,1.56192,1.56208,254200003.0
2005-07-27 05:13:00,1.56218,1.56223,1.56206,1.56209,310599999.0
2005-07-27 05:14:00,1.56205,1.56206,1.5616,1.56165,331800000.0
2005-07-27 05:15:00,1.56204,1.56217,1.56204,1.56217,20000000.0
2005-07-27 05:16:00,1.56219,1.56231,1.56206,1.56217,348499998.0
2005-07-27 05:17:00,1.56225,1.56225,1.56213,1.56217,97600000.0
2005-07-27 05:18:00,1.5621,1.5623,1.56206,1.56212,213399999.0
2005-07-27 05:19:00,1.56216,1.5623,1.56207,1.56228,160000000.0
2005-07-27 05:20:00,1.56228,1.56232,1.56217,1.56223,136600000.0
2005-07-27 05:21:00,1.5623,1.5623,1.562,1.562,274100002.0
2005-07-27 05:22:00,1.56221,1.56235,1.56219,1.5623,269499998.0
2005-07-27 05:23:00,1.56227,1.56227,1.56208,1.56218,170300002.0
2005-07-27 05:24:00,1.56196,1.56225,1.56196,1.56223,219700000.0
2005-07-27 05:25:00,1.56219,1.56228,1.56206,1.56216,346800003.0
2005-07-27 05:26:00,1.56222,1.56235,1.56222,1.56235,53600000.0
2005-07-27 05:27:00,1.56223,1.56235,1.56206,1.56214,439600008.0
2005-07-27 05:28:00,1.56235,1.56235,1.5623,1.5623,41500001.0
2005-07-27 05:29:00,1.56227,1.56227,1.56214,1.56216,103000000.0
2005-07-27 05:30:00,1.56203,1.5622,1.56203,1.56213,217500002.0
2005-07-27 05:31:00,1.56214,1.56222,1.56214,1.56222,130399999.0
2005-07-27 05:32:00,1.56217,1.56218,1.56201,1.56201,404100003.0
2005-07-27 05:33:00,1.56187,1.56223,1.56187,1.56223,221900002.0
2005-07-27 05:34:00,1.5622,1.56225,1.56203,1.56219,308300001.0
2005-07-27 05:35:00,1.56191,1.56221,1.56167,1.56208,498399998.0
2005-07-27 05:36:00,1.56204,1.56228,1.56201,1.56225,453600006.0
2005-07-27 05:37:00,1.56218,1.56225,1.56199,1.56215,211299999.0
2005-07-27 05:38:00,1.56225,1.56228,1.56225,1.56228,35199999.0
2005-07-27 05:39:00,1.56201,1.56225,1.56201,1.56217,222999999.0
2005-07-27 05:40:00,1.56217,1.56225,1.56201,1.56215,187700000.0
2005-07-27 05:41:00,1.56212,1.56225,1.56212,1.56225,44600000.0
2005-07-27 05:42:00,1.56208,1.5622,1.56202,1.56215,99799999.0
2005-07-27 05:43:00,1.56204,1.56228,1.56204,1.56225,296100001.0
2005-07-27 05:44:00,1.56217,1.56225,1.56203,1.56215,53600001.0
2005-07-27 05:45:00,1.5622,1.56225,1.56211,1.56211,165899997.0
2005-07-27 05:46:00,1.56193,1.56207,1.56164,1.56202,425500004.0
2005-07-27 05:47:00,1.56225,1.56225,1.56198,1.56208,411500002.0
2005-07-27 05:48:00,1.56214,1.56228,1.56205,1.56217,538700010.0
2005-07-27 05:49:00,1.56213,1.56228,1.56194,1.56194,506800005.0
2005-07-27 05:50:00,1.56225,1.56225,1.56203,1.5621,205900000.0
2005-07-27 05:51:00,1.5621,1.56228,1.56206,1.56214,292400003.0
2005-07-27 05:52:00,1.56204,1.56225,1.56202,1.5622,188099996.0
2005-07-27 05:53:00,1.5622,1.56228,1.56202,1.56206,445200005.0
2005-07-27 05:54:00,1.56209,1.56228,1.562,1.56215,274800004.0
2005-07-27 05:55:00,1.56215,1.56225,1.56201,1.5621,150199998.0
2005-07-27 05:56:00,1.56169,1.56201,1.56161,1.56174,455100004.0
2005-07-27 05:57:00,1.5622,1.56225,1.56205,1.56217,225300002.0
2005-07-27 05:58:00,1.56222,1.56222,1.562,1.56203,354999995.0
2005-07-27 05:59:00,1.56225,1.56225,1.56207,1.5621,337700001.0
2005-07-27 06:00:00,1.5622,1.56225,1.56198,1.56217,125500000.0
2005-07-27 06:01:00,1.56225,1.56228,1.56205,1.56206,350900004.0
2005-07-27 06:02:00,1.5621,1.5622,1.5621,1.5622,150200000.0
2005-07-27 06:03:00,1.56211,1.56233,1.56211,1.56233,205599997.0
2005-07-27 06:04:00,1.56227,1.56237,1.56215,1.56237,331800006.0
2005-07-27 06:05:00,1.5623,1.5625,1.5623,1.56242,264000003.0
2005-07-27 06:06:00,1.56245,1.56245,1.56225,1.5623,374299999.0
2005-07-27 06:07:00,1.56201,1.56232,1.56165,1.5618,353899993.0
2005-07-27 06:08:00,1.56236,1.56254,1.56227,1.56241,316400003.0
2005-07-27 06:09:00,1.56255,1.56258,1.56232,1.56232,375599998.0
2005-07-27 06:10:00,1.56256,1.56272,1.56248,1.56251,305100001.0
2005-07-27 06:11:00,1.56291,1.56317,1.56289,1.56302,495800005.0
2005-07-27 06:12:00,1.56284,1.56323,1.56284,1.56323,168600000.0
2005-07-27 06:13:00,1.56322,1.56327,1.56313,1.56327,129300001.0
2005-07-27 06:14:00,1.56337,1.56348,1.56326,1.56329,213400000.0
2005-07-27 06:15:00,1.56354,1.56363,1.56348,1.56356,178200002.0
2005-07-27 06:16:00,1.56347,1.5636,1.56331,1.56331,158000001.0
2005-07-27 06:17:00,1.56329,1.56336,1.56321,1.5633,259200003.0
2005-07-27 06:18:00,1.5634,1.56354,1.56334,1.56343,214500000.0
2005-07-27 06:19:00,1.56344,1.56352,1.56324,1.56324,306900005.0
2005-07-27 06:20:00,1.56348,1.56354,1.56334,1.56337,201600002.0
2005-07-27 06:21:00,1.56355,1.56371,1.56355,1.56363,211899999.0
2005-07-27 06:22:00,1.56365,1.56373,1.56343,1.56357,232499996.0
2005-07-27 06:23:00,1.56363,1.56365,1.56331,1.56346,625100002.0
2005-07-27 06:24:00,1.56347,1.5636,1.56336,1.56358,152500003.0
2005-07-27 06:25:00,1.56338,1.56357,1.56334,1.56356,244200002.0
2005-07-27 06:26:00,1.56353,1.56363,1.56325,1.56354,263700005.0
2005-07-27 06:27:00,1.56359,1.56367,1.56354,1.56365,201400002.0
2005-07-27 06:28:00,1.56354,1.56362,1.56335,1.56348,227499998.0
2005-07-27 06:29:00,1.56357,1.56362,1.56341,1.56345,260999999.0
2005-07-27 06:30:00,1.56334,1.56355,1.56334,1.56343,154500001.0
2005-07-27 06:31:00,1.56312,1.56344,1.56296,1.56322,412000003.0
2005-07-27 06:32:00,1.56352,1.56365,1.5635,1.5636,322300000.0
2005-07-27 06:33:00,1.5635,1.56359,1.56341,1.56359,217800002.0
2005-07-27 06:34:00,1.5636,1.5636,1.56336,1.56347,399899997.0
2005-07-27 06:35:00,1.56347,1.56355,1.56337,1.56338,254700000.0
2005-07-27 06:36:00,1.56338,1.5635,1.56327,1.56343,99099999.0
2005-07-27 06:37:00,1.56346,1.56349,1.56339,1.56339,23200000.0
2005-07-27 06:38:00,1.56335,1.56349,1.56329,1.56336,326200001.0
2005-07-27 06:39:00,1.56323,1.56335,1.56313,1.56328,264000003.0
2005-07-27 06:40:00,1.56324,1.56343,1.56324,1.56337,304899997.0
2005-07-27 06:41:00,1.56345,1.56345,1.56323,1.56323,63200000.0
2005-07-27 06:42:00,1.5634,1.56345,1.5633,1.56338,292700003.0
2005-07-27 06:43:00,1.56345,1.56348,1.56327,1.56327,233599998.0
2005-07-27 06:44:00,1.5632,1.5633,1.56316,1.5633,188600000.0
2005-07-27 06:45:00,1.56315,1.56335,1.56309,1.56325,314700006.0
2005-07-27 06:46:00,1.56321,1.56335,1.56309,1.56325,259399999.0
2005-07-27 06:47:00,1.56333,1.56337,1.56323,1.56325,157800000.0
2005-07-27 06:48:00,1.56342,1.56342,1.56326,1.56326,240999999.0
2005-07-27 06:49:00,1.5634,1.5634,1.56315,1.56315,44600000.0
2005-07-27 06:50:00,1.56325,1.56341,1.56312,1.5633,433000008.0
2005-07-27 06:51:00,1.5633,1.5634,1.5633,1.5634,30400000.0
2005-07-27 06:52:00,1.56341,1.56347,1.5633,1.56334,303499997.0
2005-07-27 06:53:00,1.5634,1.5634,1.56324,1.5633,128200002.0
2005-07-27 06:54:00,1.56335,1.56347,1.56323,1.56326,302900001.0
2005-07-27 06:55:00,1.56328,1.56335,1.56314,1.56332,419599995.0
2005-07-27 06:56:00,1.5631,1.5633,1.5631,1.56316,177400003.0
2005-07-27 06:57:00,1.5632,1.56337,1.56316,1.5633,326599999.0
2005-07-27 06:58:00,1.56335,1.56335,1.5633,1.5633,164899997.0
2005-07-27 06:59:00,1.56299,1.56327,1.56286,1.56315,159600000.0
2005-07-27 07:00:00,1.56328,1.56335,1.56314,1.56325,322899999.0
2005-07-27 07:01:00,1.5633,1.56335,1.56321,1.56328,262000001.0
2005-07-27 07:02:00,1.5632,1.5633,1.5632,1.5633,66000000.0
2005-07-27 07:03:00,1.5633,1.5633,1.5632,1.5632,143800000.0
2005-07-27 07:04:00,1.56317,1.5633,1.56299,1.5631,381200003.0
2005-07-27 07:05:00,1.56306,1.56323,1.56301,1.56323,190299999.0
2005-07-27 07:06:00,1.563,1.56315,1.563,1.56315,59900002.0
2005-07-27 07:07:00,1.56317,1.56335,1.56317,1.56335,160599999.0
2005-07-27 07:08:00,1.56345,1.56349,1.56325,1.56336,444300002.0
2005-07-27 07:09:00,1.56332,1.56344,1.56318,1.56332,259799998.0
2005-07-27 07:10:00,1.56332,1.5634,1.56318,1.56327,43899999.0
2005-07-27 07:11:00,1.56337,1.56345,1.56325,1.5633,225500004.0
2005-07-27 07:12:00,1.5633,1.56345,1.56322,1.5634,179100002.0
2005-07-27 07:13:00,1.56332,1.5634,1.56318,1.56322,236300003.0
2005-07-27 07:14:00,1.56312,1.56337,1.56312,1.56323,508599992.0
2005-07-27 07:15:00,1.56323,1.56335,1.56309,1.56328,263700001.0
2005-07-27 07:16:00,1.56312,1.56332,1.56312,1.5633,300999996.0
2005-07-27 07:17:00,1.5633,1.5633,1.5632,1.5632,158900000.0
2005-07-27 07:18:00,1.56322,1.56335,1.56315,1.5632,316699994.0
2005-07-27 07:19:00,1.56315,1.56329,1.5631,1.56323,246200002.0
2005-07-27 07:20:00,1.5632,1.56321,1.56301,1.56301,342600001.0
2005-07-27 07:21:00,1.56302,1.56324,1.56301,1.56311,183100002.0
2005-07-27 07:22:00,1.56301,1.56324,1.56301,1.56319,333800001.0
2005-07-27 07:23:00,1.56307,1.56316,1.56292,1.56308,236299997.0
2005-07-27 07:24:00,1.56328,1.56331,1.56307,1.56307,283099999.0
2005-07-27 07:25:00,1.56306,1.56328,1.56306,1.56328,281800002.0
2005-07-27 07:26:00,1.5632,1.56331,1.56291,1.5632,356700004.0
2005-07-27 07:27:00,1.56308,1.5632,1.56299,1.5632,256599999.0
2005-07-27 07:28:00,1.56321,1.56327,1.56305,1.56317,80900000.0
2005-07-27 07:29:00,1.56322,1.56322,1.56297,1.56311,282400001.0
2005-07-27 07:30:00,1.5631,1.56325,1.5631,1.56325,225200002.0
2005-07-27 07:31:00,1.56313,1.56323,1.56301,1.56323,182000001.0
2005-07-27 07:32:00,1.56322,1.56322,1.56298,1.56298,274999997.0
2005-07-27 07:33:00,1.56318,1.56318,1.563,1.56313,233400001.0
2005-07-27 07:34:00,1.56272,1.56296,1.56264,1.56275,322900000.0
2005-07-27 07:35:00,1.56308,1.56315,1.56297,1.56308,234800000.0
2005-07-27 07:36:00,1.56307,1.56321,1.56307,1.56321,122999996.0
2005-07-27 07:37:00,1.5631,1.56315,1.5631,1.56315,13600000.0
2005-07-27 07:38:00,1.56298,1.56311,1.56294,1.56298,174299999.0
2005-07-27 07:39:00,1.56301,1.56321,1.56297,1.56297,307099996.0
2005-07-27 07:40:00,1.56276,1.56302,1.56276,1.56302,380900005.0
2005-07-27 07:41:00,1.563,1.56305,1.5627,1.56295,389999999.0
2005-07-27 07:42:00,1.56298,1.56307,1.56281,1.56303,286400003.0
2005-07-27 07:43:00,1.56285,1.56296,1.56276,1.56295,348199998.0
2005-07-27 07:44:00,1.56286,1.56293,1.56275,1.56283,285299999.0
2005-07-27 07:45:00,1.56295,1.56295,1.56279,1.5628,464200004.0
2005-07-27 07:46:00,1.56291,1.56291,1.56277,1.56277,62199999.0
2005-07-27 07:47:00,1.56281,1.56291,1.56272,1.56278,218000001.0
2005-07-27 07:48:00,1.56287,1.56302,1.56281,1.56292,267000003.0
2005-07-27 07:49:00,1.56291,1.56299,1.56284,1.56287,248400000.0
2005-07-27 07:50:00,1.5629,1.563,1.5629,1.563,64400000.0
2005-07-27 07:51:00,1.56297,1.56308,1.5628,1.56295,325599998.0
2005-07-27 07:52:00,1.56291,1.56305,1.56287,1.563,121500000.0
2005-07-27 07:53:00,1.56286,1.56298,1.56286,1.56298,79900002.0
2005-07-27 07:54:00,1.56271,1.56307,1.56271,1.56307,126200000.0
2005-07-27 07:55:00,1.56302,1.56302,1.56288,1.56298,126300003.0
2005-07-27 07:56:00,1.56307,1.56307,1.56301,1.56301,83899998.0
2005-07-27 07:57:00,1.56285,1.56303,1.56284,1.56292,186099999.0
2005-07-27 07:58:00,1.56276,1.56288,1.56276,1.56288,20800000.0
2005-07-27 07:59:00,1.56295,1.56295,1.56279,1.5628,382300003.0
2005-07-27 08:00:00,1.56271,1.56287,1.56271,1.56287,64600001.0
2005-07-27 08:01:00,1.5628,1.56294,1.56271,1.56294,406900003.0
2005-07-27 08:02:00,1.56284,1.56293,1.5626,1.56281,222200004.0
2005-07-27 08:03:00,1.56254,1.56273,1.56254,1.56273,86800000.0
2005-07-27 08:04:00,1.56253,1.56272,1.56248,1.56262,218800002.0
2005-07-27 08:05:00,1.56272,1.56306,1.56267,1.56306,320000000.0
2005-07-27 08:06:00,1.56299,1.56323,1.56292,1.5631,372300002.0
2005-07-27 08:07:00,1.56324,1.56361,1.56324,1.56361,341500004.0
2005-07-27 08:08:00,1.56351,1.56367,1.56351,1.56367,96600000.0
2005-07-27 08:09:00,1.56364,1.56368,1.56346,1.56346,204200000.0
2005-07-27 08:10:00,1.56312,1.5635,1.56312,1.56328,224200000.0
2005-07-27 08:11:00,1.56319,1.56338,1.56319,1.5632,190900001.0
2005-07-27 08:12:00,1.56308,1.56312,1.56292,1.56307,219400003.0
2005-07-27 08:13:00,1.563,1.563,1.56268,1.56283,304299998.0
2005-07-27 08:14:00,1.5629,1.56292,1.56258,1.56258,325300003.0
2005-07-27 08:15:00,1.56279,1.56289,1.5626,1.56262,374799994.0
2005-07-27 08:16:00,1.56269,1.56274,1.56251,1.56264,288500002.0
2005-07-27 08:17:00,1.56271,1.56271,1.56249,1.56262,77299999.0
2005-07-27 08:18:00,1.56268,1.56268,1.56231,1.56231,80800001.0
2005-07-27 08:19:00,1.56259,1.56274,1.56247,1.56274,253300000.0
2005-07-27 08:20:00,1.56275,1.56275,1.56254,1.5626,290999998.0
2005-07-27 08:21:00,1.56247,1.56274,1.56247,1.56272,250900004.0
2005-07-27 08:22:00,1.56257,1.5626,1.56245,1.56252,236400002.0
2005-07-27 08:23:00,1.56237,1.56253,1.56224,1.56238,160600001.0
2005-07-27 08:24:00,1.56225,1.56225,1.56173,1.5619,202500000.0
2005-07-27 08:25:00,1.56177,1.56195,1.56177,1.56187,343400006.0
2005-07-27 08:26:00,1.56195,1.56195,1.56175,1.56179,180900002.0
2005-07-27 08:27:00,1.56182,1.5621,1.56167,1.562,161399999.0
2005-07-27 08:28:00,1.56207,1.56226,1.56207,1.56226,186699999.0
2005-07-27 08:29:00,1.5623,1.56237,1.56223,1.56231,86199999.0
2005-07-27 08:30:00,1.56223,1.56223,1.56213,1.56217,24000000.0
2005-07-27 08:31:00,1.56202,1.56211,1.56187,1.56195,348200005.0
2005-07-27 08:32:00,1.56194,1.5621,1.56194,1.56209,271900004.0
2005-07-27 08:33:00,1.56217,1.56224,1.56202,1.56208,182699999.0
2005-07-27 08:34:00,1.56222,1.56222,1.56198,1.56201,183700002.0
2005-07-27 08:35:00,1.56207,1.56213,1.56202,1.56208,123000000.0
2005-07-27 08:36:00,1.56198,1.56214,1.56191,1.56206,227399999.0
2005-07-27 08:37:00,1.56212,1.56215,1.56196,1.56208,223300001.0
2005-07-27 08:38:00,1.56212,1.5622,1.562,1.56212,227600003.0
2005-07-27 08:39:00,1.5621,1.5621,1.56183,1.56183,266799998.0
2005-07-27 08:40:00,1.56199,1.56228,1.56196,1.56214,254299998.0
2005-07-27 08:41:00,1.56223,1.56223,1.56197,1.56205,428099998.0
2005-07-27 08:42:00,1.56218,1.56219,1.562,1.56201,385100002.0
2005-07-27 08:43:00,1.56202,1.56216,1.56202,1.56216,77700001.0
2005-07-27 08:44:00,1.56222,1.5623,1.56213,1.5622,127900002.0
2005-07-27 08:45:00,1.56235,1.56235,1.56197,1.56225,282900003.0
2005-07-27 08:46:00,1.5621,1.5623,1.5621,1.5623,164400001.0
2005-07-27 08:47:00,1.56223,1.56238,1.56218,1.56238,290400003.0
2005-07-27 08:48:00,1.56232,1.56262,1.56219,1.56262,214199999.0
2005-07-27 08:49:00,1.56233,1.5625,1.56228,1.56248,228400000.0
2005-07-27 08:50:00,1.56233,1.56255,1.56233,1.5625,252300003.0
2005-07-27 08:51:00,1.56231,1.56247,1.56231,1.56247,46400000.0
2005-07-27 08:52:00,1.56247,1.56261,1.56247,1.5625,96200001.0
2005-07-27 08:53:00,1.56243,1.56262,1.56242,1.56255,275700004.0
2005-07-27 08:54:00,1.56238,1.5626,1.56238,1.56255,393099997.0
2005-07-27 08:55:00,1.56269,1.56269,1.56257,1.56257,52900000.0
2005-07-27 08:56:00,1.56252,1.56267,1.56249,1.56257,58200000.0
2005-07-27 08:57:00,1.5626,1.56261,1.56237,1.56244,239300001.0
2005-07-27 08:58:00,1.56236,1.56253,1.56236,1.56243,249200000.0
2005-07-27 08:59:00,1.56237,1.56249,1.56237,1.56249,92600002.0
2005-07-27 09:00:00,1.56239,1.56253,1.56227,1.56244,297199994.0
2005-07-27 09:01:00,1.56235,1.56259,1.56235,1.56256,142599998.0
2005-07-27 09:02:00,1.5626,1.56265,1.56251,1.56258,178399997.0
2005-07-27 09:03:00,1.56257,1.56265,1.56242,1.56257,449200000.0
2005-07-27 09:04:00,1.56258,1.56272,1.56246,1.56263,301300004.0
2005-07-27 09:05:00,1.56273,1.56273,1.5625,1.5625,124099999.0
2005-07-27 09:06:00,1.56252,1.56267,1.56245,1.56249,328299999.0
2005-07-27 09:07:00,1.56261,1.56261,1.56234,1.5625,281700002.0
2005-07-27 09:08:00,1.56246,1.56256,1.56244,1.56254,133099999.0
2005-07-27 09:09:00,1.5625,1.56255,1.56237,1.5624,247699997.0
2005-07-27 09:10:00,1.56234,1.56255,1.56234,1.56249,295600003.0
2005-07-27 09:11:00,1.56247,1.56255,1.56237,1.56239,243099999.0
2005-07-27 09:12:00,1.5624,1.5625,1.5624,1.5625,20000000.0
2005-07-27 09:13:00,1.5625,1.56262,1.56242,1.56254,213199999.0
2005-07-27 09:14:00,1.5625,1.56262,1.5624,1.56242,354699998.0
2005-07-27 09:15:00,1.56253,1.56261,1.56243,1.56248,318999993.0
2005-07-27 09:16:00,1.56247,1.56259,1.56247,1.56259,79900000.0
2005-07-27 09:17:00,1.5624,1.5625,1.5624,1.5625,98800002.0
2005-07-27 09:18:00,1.56258,1.56261,1.56256,1.56261,72000000.0
2005-07-27 09:19:00,1.56255,1.5626,1.56242,1.56248,90300002.0
2005-07-27 09:20:00,1.56265,1.56265,1.56237,1.56237,87900002.0
2005-07-27 09:21:00,1.56247,1.56272,1.56244,1.56272,79900000.0
2005-07-27 09:22:00,1.56264,1.56272,1.56263,1.56268,202699997.0
2005-07-27 09:23:00,1.56252,1.56268,1.5625,1.56268,218299999.0
2005-07-27 09:24:00,1.56252,1.5627,1.56251,1.56264,335400003.0
2005-07-27 09:25:00,1.56258,1.56269,1.56246,1.56259,138899999.0
2005-07-27 09:26:00,1.56271,1.56271,1.56257,1.56257,28600000.0
2005-07-27 09:27:00,1.5626,1.56276,1.56238,1.56269,246099999.0
2005-07-27 09:28:00,1.56272,1.56272,1.56236,1.56244,253699998.0
2005-07-27 09:29:00,1.56244,1.56259,1.56242,1.56259,168600000.0
2005-07-27 09:30:00,1.56268,1.56272,1.56264,1.56266,166800002.0
2005-07-27 09:31:00,1.56259,1.5627,1.56254,1.56261,405800000.0
2005-07-27 09:32:00,1.56274,1.56276,1.56263,1.56263,295600004.0
2005-07-27 09:33:00,1.56283,1.56283,1.56263,1.56268,273900000.0
2005-07-27 09:34:00,1.56279,1.56279,1.56257,1.56257,268500005.0
2005-07-27 09:35:00,1.56263,1.56299,1.56263,1.56299,281899997.0
2005-07-27 09:36:00,1.56307,1.56317,1.56288,1.56317,365900004.0
2005-07-27 09:37:00,1.56305,1.56331,1.56303,1.56327,270199996.0
2005-07-27 09:38:00,1.56325,1.56331,1.56308,1.56318,245499996.0
2005-07-27 09:39:00,1.56334,1.56338,1.56315,1.56326,326900001.0
2005-07-27 09:40:00,1.56332,1.56346,1.56321,1.56334,210100000.0
2005-07-27 09:41:00,1.56353,1.56361,1.56344,1.56352,295900000.0
2005-07-27 09:42:00,1.56345,1.56351,1.56323,1.56337,245200002.0
2005-07-27 09:43:00,1.56341,1.56353,1.56327,1.56352,341900003.0
2005-07-27 09:44:00,1.56347,1.56365,1.56339,1.56355,153000001.0
2005-07-27 09:45:00,1.56362,1.56369,1.5634,1.5634,230799999.0
2005-07-27 09:46:00,1.56348,1.56348,1.56317,1.56332,344399996.0
2005-07-27 09:47:00,1.56331,1.56338,1.56321,1.56328,392400001.0
2005-07-27 09:48:00,1.56326,1.5634,1.56314,1.56326,363100005.0
2005-07-27 09:49:00,1.56307,1.56318,1.56304,1.56313,78800000.0
2005-07-27 09:50:00,1.56316,1.56323,1.56297,1.56315,298400001.0
2005-07-27 09:51:00,1.56323,1.56323,1.56303,1.56303,175499997.0
2005-07-27 09:52:00,1.56295,1.5631,1.56295,1.5631,76700002.0
2005-07-27 09:53:00,1.56304,1.56321,1.563,1.56318,214800001.0
2005-07-27 09:54:00,1.56313,1.56323,1.56305,1.56315,304299999.0
2005-07-27 09:55:00,1.56318,1.56325,1.56292,1.56308,390800007.0
2005-07-27 09:56:00,1.56289,1.56307,1.56288,1.56307,221100001.0
2005-07-27 09:57:00,1.56305,1.56312,1.56298,1.56298,168599999.0
2005-07-27 09:58:00,1.56297,1.56313,1.56295,1.56313,261800003.0
2005-07-27 09:59:00,1.56303,1.56311,1.56293,1.56293,252200001.0
2005-07-27 10:00:00,1.56302,1.56309,1.56282,1.56282,178900001.0
2005-07-27 10:01:00,1.56297,1.56305,1.56278,1.56297,323600004.0
2005-07-27 10:02:00,1.56282,1.56305,1.56279,1.563,355500001.0
2005-07-27 10:03:00,1.56288,1.563,1.56282,1.56288,327599995.0
2005-07-27 10:04:00,1.56303,1.56303,1.56282,1.56296,182999998.0
2005-07-27 10:05:00,1.56302,1.56314,1.56286,1.56314,297999999.0
2005-07-27 10:06:00,1.56305,1.56312,1.56287,1.56297,338800005.0
2005-07-27 10:07:00,1.56323,1.56331,1.56304,1.56327,378600008.0
2005-07-27 10:08:00,1.56313,1.56335,1.56306,1.56329,518800001.0
2005-07-27 10:09:00,1.56316,1.56325,1.56298,1.56302,418400003.0
2005-07-27 10:10:00,1.56312,1.56313,1.56294,1.56312,270600000.0
2005-07-27 10:11:00,1.56296,1.56315,1.56296,1.56299,281599997.0
2005-07-27 10:12:00,1.56306,1.56327,1.56299,1.56314,287000004.0
2005-07-27 10:13:00,1.56318,1.56318,1.56296,1.56299,177200006.0
2005-07-27 10:14:00,1.56299,1.56307,1.56283,1.56304,347400007.0
2005-07-27 10:15:00,1.56302,1.5631,1.56295,1.56303,187499996.0
2005-07-27 10:16:00,1.56305,1.56305,1.56285,1.5629,476299995.0
2005-07-27 10:17:00,1.56303,1.56307,1.56286,1.56286,384899999.0
2005-07-27 10:18:00,1.56293,1.56293,1.56268,1.56276,210699996.0
2005-07-27 10:19:00,1.56269,1.5628,1.56266,1.56278,165100001.0
2005-07-27 10:20:00,1.56263,1.56276,1.56251,1.56261,292899998.0
2005-07-27 10:21:00,1.56244,1.56265,1.56243,1.56256,264100000.0
2005-07-27 10:22:00,1.56243,1.56256,1.56237,1.56249,43200000.0
2005-07-27 10:23:00,1.56245,1.56253,1.56232,1.56247,225300001.0
2005-07-27 10:24:00,1.56243,1.56243,1.56215,1.56229,217899998.0
2005-07-27 10:25:00,1.56232,1.5625,1.56212,1.56231,363799999.0
2005-07-27 10:26:00,1.56233,1.56248,1.56229,1.56245,176799999.0
2005-07-27 10:27:00,1.56245,1.56245,1.56218,1.56236,383599999.0
2005-07-27 10:28:00,1.56237,1.56252,1.5623,1.56252,220700001.0
2005-07-27 10:29:00,1.56237,1.5625,1.56223,1.56237,174800000.0
2005-07-27 10:30:00,1.56235,1.56235,1.56213,1.56213,285000001.0
2005-07-27 10:31:00,1.56206,1.56223,1.56196,1.56212,254700000.0
2005-07-27 10:32:00,1.56193,1.56208,1.56164,1.56175,491800005.0
2005-07-27 10:33:00,1.56176,1.56189,1.56168,1.56182,263100000.0
2005-07-27 10:34:00,1.56169,1.5619,1.56165,1.56178,290599999.0
2005-07-27 10:35:00,1.5616,1.56188,1.56158,1.56175,545199998.0
2005-07-27 10:36:00,1.56182,1.56203,1.56174,1.56195,245200003.0
2005-07-27 10:37:00,1.56208,1.56214,1.56192,1.56199,319000002.0
2005-07-27 10:38:00,1.56212,1.56219,1.56187,1.56187,263800006.0
2005-07-27 10:39:00,1.56175,1.56196,1.56174,1.56196,359200003.0
2005-07-27 10:40:00,1.56187,1.562,1.5617,1.56195,422299997.0
2005-07-27 10:41:00,1.56176,1.56191,1.5616,1.56173,389600001.0
2005-07-27 10:42:00,1.56164,1.5619,1.56164,1.56188,207700000.0
2005-07-27 10:43:00,1.56193,1.56203,1.56161,1.56196,340599999.0
2005-07-27 10:44:00,1.5619,1.5619,1.56162,1.5617,316499997.0
2005-07-27 10:45:00,1.56195,1.56201,1.56175,1.56181,351400000.0
2005-07-27 10:46:00,1.56186,1.562,1.56168,1.56182,305600006.0
2005-07-27 10:47:00,1.56195,1.56205,1.56186,1.56186,203600000.0
2005-07-27 10:48:00,1.56204,1.56211,1.56197,1.56203,50300000.0
2005-07-27 10:49:00,1.56199,1.56214,1.56193,1.56202,264699999.0
2005-07-27 10:50:00,1.56194,1.56213,1.56192,1.56205,223399997.0
2005-07-27 10:51:00,1.56186,1.56227,1.56186,1.56216,482000003.0
2005-07-27 10:52:00,1.56205,1.56225,1.56194,1.56223,384300000.0
2005-07-27 10:53:00,1.56241,1.56242,1.56225,1.56234,203700003.0
2005-07-27 10:54:00,1.56224,1.56242,1.56222,1.56231,331400002.0
2005-07-27 10:55:00,1.56211,1.56238,1.56211,1.5623,307500003.0
2005-07-27 10:56:00,1.56228,1.56238,1.56216,1.56235,313399999.0
2005-07-27 10:57:00,1.56218,1.56238,1.56214,1.56238,247800002.0
2005-07-27 10:58:00,1.56232,1.56232,1.56205,1.56205,185500003.0
2005-07-27 10:59:00,1.56197,1.56212,1.56186,1.56196,199600000.0
2005-07-27 11:00:00,1.56192,1.56202,1.56169,1.56169,289699999.0
2005-07-27 11:01:00,1.56193,1.56195,1.56176,1.56188,277100001.0
2005-07-27 11:02:00,1.56195,1.56202,1.5618,1.56198,337899999.0
2005-07-27 11:03:00,1.56198,1.56205,1.56183,1.56191,256600002.0
2005-07-27 11:04:00,1.5621,1.5623,1.56196,1.56213,122699999.0
2005-07-27 11:05:00,1.56239,1.56243,1.56211,1.56227,325400004.0
2005-07-27 11:06:00,1.56242,1.56256,1.56227,1.56238,269899998.0
2005-07-27 11:07:00,1.56227,1.56238,1.56214,1.56235,281900002.0
2005-07-27 11:08:00,1.56234,1.56236,1.56224,1.56226,98999998.0
2005-07-27 11:09:00,1.56237,1.56247,1.56223,1.56246,398800000.0
2005-07-27 11:10:00,1.56232,1.56246,1.56226,1.56239,357200001.0
2005-07-27 11:11:00,1.56232,1.56237,1.56218,1.56237,198900001.0
2005-07-27 11:12:00,1.56234,1.5625,1.56226,1.56226,358400004.0
2005-07-27 11:13:00,1.56227,1.56227,1.56208,1.5621,252499999.0
2005-07-27 11:14:00,1.56198,1.5623,1.56198,1.5623,306600001.0
2005-07-27 11:15:00,1.56232,1.56236,1.56217,1.56225,298100003.0
2005-07-27 11:16:00,1.5621,1.56218,1.56196,1.56218,179900000.0
2005-07-27 11:17:00,1.56212,1.56228,1.56201,1.56213,348300001.0
2005-07-27 11:18:00,1.56228,1.56233,1.56217,1.56226,167899999.0
2005-07-27 11:19:00,1.5623,1.56243,1.56219,1.56234,250200000.0
2005-07-27 11:20:00,1.56243,1.56251,1.56231,1.56238,450799998.0
2005-07-27 11:21:00,1.56254,1.56254,1.56237,1.56246,315699995.0
2005-07-27 11:22:00,1.56234,1.56255,1.56224,1.56237,182200003.0
2005-07-27 11:23:00,1.56237,1.56248,1.56221,1.56221,201799999.0
2005-07-27 11:24:00,1.56229,1.56241,1.56215,1.56223,345600003.0
2005-07-27 11:25:00,1.5624,1.56243,1.56212,1.56233,271900000.0
2005-07-27 11:26:00,1.56225,1.5624,1.5622,1.56222,226800001.0
2005-07-27 11:27:00,1.56212,1.56219,1.56197,1.56202,246100002.0
2005-07-27 11:28:00,1.56197,1.56205,1.56186,1.5619,264600005.0
2005-07-27 11:29:00,1.56201,1.56212,1.56189,1.56189,391200002.0
2005-07-27 11:30:00,1.56185,1.56198,1.56177,1.56195,404999994.0
2005-07-27 11:31:00,1.56197,1.562,1.56183,1.56183,328900002.0
2005-07-27 11:32:00,1.56184,1.56201,1.5618,1.56195,446799999.0
2005-07-27 11:33:00,1.56188,1.56197,1.56178,1.56195,231699999.0
2005-07-27 11:34:00,1.5619,1.56195,1.56171,1.5618,507299997.0
2005-07-27 11:35:00,1.5619,1.56195,1.56172,1.5618,231299996.0
2005-07-27 11:36:00,1.56192,1.56199,1.56174,1.56182,273900000.0
2005-07-27 11:37:00,1.56179,1.56186,1.56166,1.56168,317900001.0
2005-07-27 11:38:00,1.56193,1.56193,1.56176,1.56186,350299999.0
2005-07-27 11:39:00,1.5619,1.56195,1.56169,1.56179,309300005.0
2005-07-27 11:40:00,1.56182,1.56189,1.56167,1.56173,190899997.0
2005-07-27 11:41:00,1.56168,1.56173,1.56142,1.56165,381300000.0
2005-07-27 11:42:00,1.56148,1.56174,1.56148,1.56174,302899995.0
2005-07-27 11:43:00,1.56156,1.56179,1.56156,1.56179,534200005.0
2005-07-27 11:44:00,1.56177,1.56189,1.56163,1.56175,262900002.0
2005-07-27 11:45:00,1.56188,1.56193,1.5617,1.56176,291799998.0
2005-07-27 11:46:00,1.56189,1.56199,1.56179,1.56181,205999996.0
2005-07-27 11:47:00,1.56188,1.56205,1.56176,1.5619,274699997.0
2005-07-27 11:48:00,1.56185,1.56198,1.56171,1.56195,212299999.0
2005-07-27 11:49:00,1.56193,1.56213,1.56179,1.56185,306800002.0
2005-07-27 11:50:00,1.56198,1.56213,1.56196,1.56202,478200003.0
2005-07-27 11:51:00,1.56197,1.56217,1.56184,1.5621,253399999.0
2005-07-27 11:52:00,1.5619,1.56215,1.5619,1.56215,288299999.0
2005-07-27 11:53:00,1.56207,1.56223,1.56204,1.56223,283700002.0
2005-07-27 11:54:00,1.56213,1.56223,1.56191,1.56206,275600002.0
2005-07-27 11:55:00,1.56203,1.56225,1.56189,1.5621,349900003.0
2005-07-27 11:56:00,1.56227,1.56235,1.56209,1.56225,370900004.0
2005-07-27 11:57:00,1.56226,1.56229,1.56188,1.56215,288600000.0
2005-07-27 11:58:00,1.56208,1.56214,1.56193,1.56199,254600001.0
2005-07-27 11:59:00,1.56216,1.56218,1.56198,1.56202,341999997.0
2005-07-27 12:00:00,1.56215,1.56215,1.5619,1.5619,361700005.0
2005-07-27 12:01:00,1.56205,1.56214,1.5619,1.56196,193200000.0
2005-07-27 12:02:00,1.56208,1.56212,1.56193,1.56204,284999999.0
2005-07-27 12:03:00,1.56194,1.56213,1.56181,1.56213,261200002.0
2005-07-27 12:04:00,1.56208,1.56215,1.56202,1.5621,124600000.0
2005-07-27 12:05:00,1.56163,1.56199,1.56157,1.56176,268400003.0
2005-07-27 12:06:00,1.56211,1.56211,1.56174,1.56192,359500008.0
2005-07-27 12:07:00,1.56208,1.56208,1.56182,1.56182,255000002.0
2005-07-27 12:08:00,1.56204,1.56212,1.5619,1.562,327900001.0
2005-07-27 12:09:00,1.56191,1.56202,1.56191,1.56202,122100001.0
2005-07-27 12:10:00,1.56201,1.56201,1.56158,1.56158,196000002.0
2005-07-27 12:11:00,1.56161,1.56179,1.56153,1.56172,326500001.0
2005-07-27 12:12:00,1.5617,1.56175,1.56156,1.56156,250399998.0
2005-07-27 12:13:00,1.56179,1.56182,1.56165,1.56165,269700003.0
2005-07-27 12:14:00,1.56168,1.56184,1.56157,1.56157,243499997.0
2005-07-27 12:15:00,1.56176,1.56183,1.5616,1.56175,258399999.0
2005-07-27 12:16:00,1.56173,1.56184,1.5616,1.5617,143099998.0
2005-07-27 12:17:00,1.56183,1.56183,1.56166,1.56176,206100000.0
2005-07-27 12:18:00,1.5617,1.56185,1.56164,1.56177,305799998.0
2005-07-27 12:19:00,1.5618,1.56185,1.56172,1.56178,121399997.0
2005-07-27 12:20:00,1.5617,1.5618,1.5617,1.5618,49500000.0
2005-07-27 12:21:00,1.56163,1.56185,1.56163,1.56185,90199999.0
2005-07-27 12:22:00,1.56169,1.56184,1.56161,1.56184,291799997.0
2005-07-27 12:23:00,1.5618,1.5618,1.56153,1.56153,315999993.0
2005-07-27 12:24:00,1.56169,1.56181,1.56169,1.56176,160700002.0
2005-07-27 12:25:00,1.56175,1.56178,1.56157,1.56157,418700001.0
2005-07-27 12:26:00,1.56161,1.5618,1.5616,1.56178,239799995.0
2005-07-27 12:27:00,1.56182,1.56187,1.56166,1.56172,342900003.0
2005-07-27 12:28:00,1.56151,1.56191,1.56151,1.56191,235999998.0
2005-07-27 12:29:00,1.56179,1.56192,1.56169,1.56169,285900002.0
2005-07-27 12:30:00,1.56187,1.56187,1.56156,1.56161,337600006.0
2005-07-27 12:31:00,1.56175,1.56175,1.56154,1.56167,234300002.0
2005-07-27 12:32:00,1.56169,1.56175,1.56152,1.56168,306800001.0
2005-07-27 12:33:00,1.56173,1.56173,1.5615,1.56159,247599994.0
2005-07-27 12:34:00,1.5617,1.5617,1.5616,1.5616,35200000.0
2005-07-27 12:35:00,1.56168,1.56175,1.56162,1.5617,73500000.0
2005-07-27 12:36:00,1.56161,1.56172,1.56153,1.56165,79900001.0
2005-07-27 12:37:00,1.56156,1.56175,1.56156,1.56175,251700003.0
2005-07-27 12:38:00,1.5617,1.56177,1.56158,1.56158,338600000.0
2005-07-27 12:39:00,1.56168,1.5617,1.56151,1.56155,309000000.0
2005-07-27 12:40:00,1.5617,1.56175,1.56147,1.56154,220300004.0
2005-07-27 12:41:00,1.56128,1.5618,1.56109,1.56112,225699998.0
2005-07-27 12:42:00,1.56165,1.56179,1.56151,1.56169,244500003.0
2005-07-27 12:43:00,1.56172,1.56176,1.56157,1.56162,327800000.0
2005-07-27 12:44:00,1.56164,1.56181,1.5615,1.5617,63900000.0
2005-07-27 12:45:00,1.5618,1.56184,1.56164,1.56164,138600000.0
2005-07-27 12:46:00,1.56172,1.56181,1.56155,1.56173,280000001.0
2005-07-27 12:47:00,1.56152,1.5618,1.56152,1.5618,189299999.0
2005-07-27 12:48:00,1.56175,1.56185,1.5616,1.56177,285999998.0
2005-07-27 12:49:00,1.5618,1.56185,1.5618,1.56185,29600000.0
2005-07-27 12:50:00,1.56178,1.56185,1.56162,1.56162,192899999.0
2005-07-27 12:51:00,1.56185,1.56185,1.56171,1.56175,263700002.0
2005-07-27 12:52:00,1.56165,1.56185,1.56142,1.56166,494799995.0
2005-07-27 12:53:00,1.56167,1.56185,1.56153,1.56185,470100007.0
2005-07-27 12:54:00,1.56169,1.56182,1.56169,1.5617,191399998.0
2005-07-27 12:55:00,1.56178,1.56185,1.56171,1.56171,140600003.0
2005-07-27 12:56:00,1.56172,1.56185,1.56158,1.56185,181200002.0
2005-07-27 12:57:00,1.56168,1.56185,1.56164,1.56178,351900000.0
2005-07-27 12:58:00,1.56162,1.56178,1.56154,1.5617,373300002.0
2005-07-27 12:59:00,1.56153,1.56179,1.56153,1.56173,144199999.0
2005-07-27 13:00:00,1.56168,1.56172,1.56153,1.56157,327700003.0
2005-07-27 13:01:00,1.56162,1.56168,1.56149,1.56157,179699997.0
2005-07-27 13:02:00,1.56156,1.56165,1.56139,1.56155,175599998.0
2005-07-27 13:03:00,1.56149,1.56165,1.56144,1.56165,314200000.0
2005-07-27 13:04:00,1.56151,1.56158,1.56133,1.56148,224499998.0
2005-07-27 13:05:00,1.56145,1.5616,1.56143,1.5616,198100002.0
2005-07-27 13:06:00,1.5614,1.56158,1.56139,1.5615,306300001.0
2005-07-27 13:07:00,1.56138,1.56143,1.56129,1.56129,159700001.0
2005-07-27 13:08:00,1.56153,1.56153,1.56129,1.56129,106300000.0
2005-07-27 13:09:00,1.56151,1.56151,1.56137,1.56137,76800000.0
2005-07-27 13:10:00,1.56131,1.56154,1.56131,1.56148,173499998.0
2005-07-27 13:11:00,1.56147,1.56155,1.56139,1.56148,16100000.0
2005-07-27 13:12:00,1.56138,1.5615,1.56129,1.56148,320599999.0
2005-07-27 13:13:00,1.56137,1.56157,1.56137,1.5615,192199999.0
2005-07-27 13:14:00,1.56136,1.56148,1.56129,1.56147,167100002.0
2005-07-27 13:15:00,1.56142,1.56155,1.5614,1.5615,304699998.0
2005-07-27 13:16:00,1.56152,1.56158,1.56142,1.56145,222700003.0
2005-07-27 13:17:00,1.56132,1.56144,1.56086,1.56109,227400001.0
2005-07-27 13:18:00,1.5614,1.5616,1.56132,1.56145,494499999.0
2005-07-27 13:19:00,1.56144,1.56168,1.5614,1.5614,202999998.0
2005-07-27 13:20:00,1.56158,1.56165,1.5615,1.5616,205399999.0
2005-07-27 13:21:00,1.56163,1.56163,1.56143,1.56147,200299995.0
2005-07-27 13:22:00,1.5613,1.56157,1.56107,1.56138,349900000.0
2005-07-27 13:23:00,1.56157,1.56165,1.56136,1.56153,185400003.0
2005-07-27 13:24:00,1.56157,1.56168,1.56144,1.56153,320000001.0
2005-07-27 13:25:00,1.56156,1.56165,1.56136,1.56142,338200000.0
2005-07-27 13:26:00,1.56152,1.56164,1.5613,1.5613,291100001.0
2005-07-27 13:27:00,1.5614,1.56161,1.5614,1.56152,333400000.0
2005-07-27 13:28:00,1.56129,1.56155,1.56129,1.56155,240700001.0
2005-07-27 13:29:00,1.56147,1.5616,1.56132,1.5615,331500003.0
2005-07-27 13:30:00,1.56149,1.5617,1.56149,1.56167,326000000.0
2005-07-27 13:31:00,1.56165,1.56172,1.56151,1.56155,309300002.0
2005-07-27 13:32:00,1.56165,1.56166,1.56151,1.56152,243800004.0
2005-07-27 13:33:00,1.56149,1.56161,1.56139,1.56139,339399998.0
2005-07-27 13:34:00,1.56158,1.56158,1.56136,1.56142,240000003.0
2005-07-27 13:35:00,1.5615,1.56165,1.56145,1.56157,245200000.0
2005-07-27 13:36:00,1.56154,1.56163,1.56145,1.56149,330500000.0
2005-07-27 13:37:00,1.5616,1.5616,1.56144,1.56144,140599999.0
2005-07-27 13:38:00,1.56148,1.56161,1.56148,1.56157,322100000.0
2005-07-27 13:39:00,1.56158,1.56165,1.56146,1.5616,102700000.0
2005-07-27 13:40:00,1.56156,1.56165,1.56147,1.56149,175400002.0
2005-07-27 13:41:00,1.56146,1.5616,1.56134,1.5615,55900000.0
2005-07-27 13:42:00,1.56158,1.56161,1.56138,1.56152,214100000.0
2005-07-27 13:43:00,1.56154,1.56162,1.56138,1.56149,281999997.0
2005-07-27 13:44:00,1.56141,1.56158,1.56133,1.56158,296299999.0
2005-07-27 13:45:00,1.56154,1.56154,1.56141,1.56143,18400000.0
2005-07-27 13:46:00,1.56083,1.56137,1.56069,1.56127,231299999.0
2005-07-27 13:47:00,1.5614,1.56162,1.56127,1.56144,326800000.0
2005-07-27 13:48:00,1.56155,1.56162,1.56131,1.56146,352300001.0
2005-07-27 13:49:00,1.56163,1.56163,1.56148,1.56148,120499999.0
2005-07-27 13:50:00,1.5614,1.56155,1.56137,1.5615,283900000.0
2005-07-27 13:51:00,1.56147,1.56158,1.56134,1.5614,356899994.0
2005-07-27 13:52:00,1.56139,1.56163,1.56098,1.56107,404000000.0
2005-07-27 13:53:00,1.56153,1.56153,1.56127,1.56127,125600000.0
2005-07-27 13:54:00,1.56148,1.5617,1.56133,1.5616,368300001.0
2005-07-27 13:55:00,1.56165,1.56173,1.5615,1.5616,334399999.0
2005-07-27 13:56:00,1.56156,1.56164,1.56138,1.56157,311000006.0
2005-07-27 13:57:00,1.56143,1.56162,1.56143,1.56157,278400003.0
2005-07-27 13:58:00,1.56162,1.56181,1.56158,1.56158,298100000.0
2005-07-27 13:59:00,1.56144,1.56169,1.56144,1.56166,152099999.0
2005-07-27 14:00:00,1.56169,1.56169,1.56157,1.56157,80800000.0
2005-07-27 14:01:00,1.5615,1.56158,1.56105,1.56105,278200004.0
2005-07-27 14:02:00,1.56165,1.56172,1.5615,1.56164,493700003.0
2005-07-27 14:03:00,1.56115,1.56161,1.56115,1.56161,193000001.0
2005-07-27 14:04:00,1.56152,1.56165,1.56144,1.56145,374400004.0
2005-07-27 14:05:00,1.56163,1.56172,1.56149,1.56161,323600002.0
2005-07-27 14:06:00,1.56163,1.56174,1.56152,1.56173,273099997.0
2005-07-27 14:07:00,1.56152,1.56158,1.56136,1.56146,290000000.0
2005-07-27 14:08:00,1.56148,1.56165,1.56146,1.56158,256800002.0
2005-07-27 14:09:00,1.5616,1.56174,1.56147,1.5616,269500000.0
2005-07-27 14:10:00,1.56108,1.56152,1.56106,1.56142,327000000.0
2005-07-27 14:11:00,1.56152,1.56171,1.56152,1.56168,194600002.0
2005-07-27 14:12:00,1.56145,1.5617,1.56142,1.56162,343600005.0
2005-07-27 14:13:00,1.56168,1.56176,1.56153,1.5617,290399999.0
2005-07-27 14:14:00,1.56168,1.56174,1.56157,1.56165,283100002.0
2005-07-27 14:15:00,1.56169,1.56175,1.56154,1.5617,343600000.0
2005-07-27 14:16:00,1.56152,1.56167,1.56152,1.56166,251700004.0
2005-07-27 14:17:00,1.56155,1.56175,1.56151,1.56164,288700000.0
2005-07-27 14:18:00,1.56165,1.56183,1.5616,1.56178,236700000.0
2005-07-27 14:19:00,1.56182,1.56182,1.5616,1.56165,180500002.0
2005-07-27 14:20:00,1.56171,1.56193,1.56157,1.56193,373300003.0
2005-07-27 14:21:00,1.56188,1.56195,1.56175,1.56179,445799996.0
2005-07-27 14:22:00,1.56198,1.56209,1.56185,1.56191,245000000.0
2005-07-27 14:23:00,1.56203,1.56203,1.56176,1.56176,279399997.0
2005-07-27 14:24:00,1.56183,1.56197,1.56177,1.56177,340199997.0
2005-07-27 14:25:00,1.56195,1.56207,1.56185,1.56197,231700000.0
2005-07-27 14:26:00,1.5619,1.5621,1.56183,1.56191,279899999.0
2005-07-27 14:27:00,1.56202,1.56223,1.56185,1.56223,277900000.0
2005-07-27 14:28:00,1.56208,1.56216,1.56192,1.56202,281799998.0
2005-07-27 14:29:00,1.56219,1.56223,1.56202,1.56211,264699999.0
2005-07-27 14:30:00,1.56211,1.5622,1.5619,1.5621,364600000.0
2005-07-27 14:31:00,1.56225,1.56231,1.56204,1.56204,301500002.0
2005-07-27 14:32:00,1.56237,1.56241,1.5621,1.56218,317900000.0
2005-07-27 14:33:00,1.56214,1.56231,1.56214,1.56227,312999996.0
2005-07-27 14:34:00,1.56212,1.56224,1.5619,1.56207,224600003.0
2005-07-27 14:35:00,1.56228,1.56246,1.56218,1.56218,389400003.0
2005-07-27 14:36:00,1.56234,1.56256,1.56233,1.56249,294899998.0
2005-07-27 14:37:00,1.56257,1.56266,1.5625,1.5625,325500003.0
2005-07-27 14:38:00,1.56259,1.56263,1.56245,1.56247,285900000.0
2005-07-27 14:39:00,1.56248,1.56248,1.56221,1.5623,390800003.0
2005-07-27 14:40:00,1.56244,1.56244,1.56229,1.56229,72800000.0
2005-07-27 14:41:00,1.56255,1.56264,1.56246,1.56252,406699997.0
2005-07-27 14:42:00,1.56252,1.56259,1.56226,1.56253,465900002.0
2005-07-27 14:43:00,1.56247,1.56252,1.56224,1.56244,362999999.0
2005-07-27 14:44:00,1.56238,1.5625,1.56224,1.56236,215099999.0
2005-07-27 14:45:00,1.56254,1.56272,1.56232,1.56266,148700000.0
2005-07-27 14:46:00,1.56264,1.56273,1.56253,1.56258,210999997.0
2005-07-27 14:47:00,1.56244,1.56261,1.56239,1.56261,228099999.0
2005-07-27 14:48:00,1.56264,1.56264,1.56242,1.56245,407800001.0
2005-07-27 14:49:00,1.56263,1.56276,1.56242,1.56242,131900000.0
2005-07-27 14:50:00,1.5627,1.5627,1.56242,1.56256,385299997.0
2005-07-27 14:51:00,1.56244,1.56257,1.56222,1.56257,312299998.0
2005-07-27 14:52:00,1.56253,1.56273,1.56241,1.56259,168900002.0
2005-07-27 14:53:00,1.56275,1.56285,1.56243,1.56243,332400002.0
2005-07-27 14:54:00,1.56254,1.56254,1.56228,1.56229,172900001.0
2005-07-27 14:55:00,1.56253,1.56265,1.56233,1.56251,257500000.0
2005-07-27 14:56:00,1.56257,1.56271,1.56255,1.56267,223800002.0
2005-07-27 14:57:00,1.56264,1.56269,1.56248,1.56248,384200003.0
2005-07-27 14:58:00,1.56252,1.56265,1.56238,1.56265,185100000.0
2005-07-27 14:59:00,1.56239,1.56263,1.56221,1.56243,381200006.0
2005-07-27 15:00:00,1.56252,1.56256,1.5624,1.56252,248399998.0
2005-07-27 15:01:00,1.56258,1.56263,1.56235,1.5626,336400000.0
2005-07-27 15:02:00,1.56272,1.56272,1.56245,1.56245,228300001.0
2005-07-27 15:03:00,1.56248,1.56268,1.56238,1.56245,197100001.0
2005-07-27 15:04:00,1.56229,1.56246,1.56212,1.56224,281300005.0
2005-07-27 15:05:00,1.56183,1.56221,1.56183,1.56208,410300001.0
2005-07-27 15:06:00,1.56189,1.56198,1.56176,1.56195,300700001.0
2005-07-27 15:07:00,1.56184,1.56208,1.56184,1.56195,258399999.0
2005-07-27 15:08:00,1.56176,1.562,1.56156,1.56171,273399999.0
2005-07-27 15:09:00,1.56174,1.56187,1.56162,1.56176,327600004.0
2005-07-27 15:10:00,1.56169,1.56187,1.56159,1.56172,191100000.0
2005-07-27 15:11:00,1.56174,1.5621,1.56174,1.5621,265899999.0
2005-07-27 15:12:00,1.56221,1.56236,1.56218,1.56218,249599999.0
2005-07-27 15:13:00,1.56234,1.56248,1.56231,1.56241,305000004.0
2005-07-27 15:14:00,1.56233,1.56247,1.56229,1.5624,245000004.0
2005-07-27 15:15:00,1.56231,1.56238,1.56214,1.56214,448299998.0
2005-07-27 15:16:00,1.5623,1.56239,1.56223,1.56223,333600003.0
2005-07-27 15:17:00,1.56233,1.56233,1.56209,1.56213,290000000.0
2005-07-27 15:18:00,1.56214,1.56231,1.56194,1.56209,294399998.0
2005-07-27 15:19:00,1.56225,1.56225,1.56203,1.56208,251600000.0
2005-07-27 15:20:00,1.56209,1.56231,1.56205,1.56231,363500005.0
2005-07-27 15:21:00,1.56205,1.5623,1.56205,1.56222,162900000.0
2005-07-27 15:22:00,1.56216,1.56225,1.56203,1.56204,365599999.0
2005-07-27 15:23:00,1.56204,1.56229,1.562,1.56218,164900002.0
2005-07-27 15:24:00,1.56232,1.56243,1.56225,1.56225,225499996.0
2005-07-27 15:25:00,1.56217,1.56227,1.56202,1.56222,351499994.0
2005-07-27 15:26:00,1.56214,1.56226,1.56214,1.56226,43900000.0
2005-07-27 15:27:00,1.56233,1.56233,1.56219,1.56219,83600001.0
2005-07-27 15:28:00,1.56216,1.56219,1.56197,1.56197,354100000.0
2005-07-27 15:29:00,1.56214,1.56228,1.56201,1.56217,249200002.0
2005-07-27 15:30:00,1.56199,1.56229,1.56197,1.56229,187700000.0
2005-07-27 15:31:00,1.56228,1.56242,1.56218,1.56232,79800002.0
2005-07-27 15:32:00,1.5622,1.56235,1.5622,1.56235,23199999.0
2005-07-27 15:33:00,1.56244,1.5627,1.56232,1.5627,356100001.0
2005-07-27 15:34:00,1.56265,1.56275,1.5624,1.56255,232900004.0
2005-07-27 15:35:00,1.5627,1.5627,1.56246,1.56256,311600006.0
2005-07-27 15:36:00,1.5625,1.56277,1.5625,1.56277,112499998.0
2005-07-27 15:37:00,1.56282,1.56289,1.56257,1.56257,312300003.0
2005-07-27 15:38:00,1.56267,1.56292,1.56267,1.56292,182500001.0
2005-07-27 15:39:00,1.56308,1.56323,1.56308,1.56318,232300003.0
2005-07-27 15:40:00,1.56302,1.56302,1.56265,1.56265,274500004.0
2005-07-27 15:41:00,1.56268,1.56268,1.56251,1.56253,154900005.0
2005-07-27 15:42:00,1.56255,1.56268,1.56243,1.56247,261600002.0
2005-07-27 15:43:00,1.56249,1.5626,1.56245,1.5625,159400000.0
2005-07-27 15:44:00,1.56251,1.56262,1.56241,1.56254,218200004.0
2005-07-27 15:45:00,1.56248,1.56264,1.56239,1.56255,198600001.0
2005-07-27 15:46:00,1.5625,1.56268,1.56232,1.56251,369000003.0
2005-07-27 15:47:00,1.56262,1.56268,1.56248,1.56256,255999996.0
2005-07-27 15:48:00,1.56261,1.56303,1.56261,1.56303,453000001.0
2005-07-27 15:49:00,1.56294,1.56317,1.56294,1.56301,250700000.0
2005-07-27 15:50:00,1.56298,1.56312,1.56281,1.56299,170900001.0
2005-07-27 15:51:00,1.56294,1.56311,1.56288,1.56304,379900005.0
2005-07-27 15:52:00,1.56312,1.56316,1.56302,1.5631,290900003.0
2005-07-27 15:53:00,1.56311,1.56311,1.56294,1.56295,206900002.0
2005-07-27 15:54:00,1.56308,1.5632,1.56299,1.56318,369100002.0
2005-07-27 15:55:00,1.563,1.56314,1.56291,1.56314,248500002.0
2005-07-27 15:56:00,1.56309,1.56313,1.56293,1.56306,509300007.0
2005-07-27 15:57:00,1.56305,1.5631,1.56292,1.56296,353999997.0
2005-07-27 15:58:00,1.563,1.56319,1.56293,1.56299,155300002.0
2005-07-27 15:59:00,1.56313,1.56318,1.56304,1.56318,120600000.0
2005-07-27 16:00:00,1.56294,1.56314,1.56293,1.56314,149700002.0
2005-07-27 16:01:00,1.56289,1.56328,1.56289,1.56322,347800004.0
2005-07-27 16:02:00,1.56334,1.56354,1.56315,1.56325,200599999.0
2005-07-27 16:03:00,1.56311,1.56326,1.56298,1.56326,402499999.0
2005-07-27 16:04:00,1.56315,1.56333,1.56315,1.56333,117900003.0
2005-07-27 16:05:00,1.56317,1.56325,1.56303,1.56321,316700002.0
2005-07-27 16:06:00,1.56325,1.56335,1.5631,1.56329,301800005.0
2005-07-27 16:07:00,1.56322,1.56338,1.56315,1.56327,302700001.0
2005-07-27 16:08:00,1.56334,1.56352,1.56334,1.56352,111800000.0
2005-07-27 16:09:00,1.56343,1.56351,1.56337,1.56344,53499999.0
2005-07-27 16:10:00,1.56334,1.56342,1.56311,1.56334,375800001.0
2005-07-27 16:11:00,1.56333,1.56347,1.56331,1.56332,235100001.0
2005-07-27 16:12:00,1.5635,1.56359,1.56338,1.56346,510499998.0
2005-07-27 16:13:00,1.5634,1.56353,1.5632,1.56336,372399999.0
2005-07-27 16:14:00,1.56329,1.56357,1.56314,1.56355,469600007.0
2005-07-27 16:15:00,1.56335,1.56358,1.56315,1.56337,269900002.0
2005-07-27 16:16:00,1.5635,1.56362,1.56336,1.56336,424200003.0
2005-07-27 16:17:00,1.56345,1.56356,1.56335,1.56336,263200003.0
2005-07-27 16:18:00,1.56339,1.56339,1.56323,1.56332,188500002.0
2005-07-27 16:19:00,1.56324,1.56338,1.56321,1.56338,431899996.0
2005-07-27 16:20:00,1.56335,1.56345,1.56328,1.56345,286500000.0
2005-07-27 16:21:00,1.56348,1.56358,1.56341,1.56352,308000002.0
2005-07-27 16:22:00,1.56334,1.5635,1.56331,1.56349,280400002.0
2005-07-27 16:23:00,1.56353,1.56353,1.5633,1.5633,163700004.0
2005-07-27 16:24:00,1.56322,1.5635,1.56322,1.5634,311800001.0
2005-07-27 16:25:00,1.56332,1.56345,1.56326,1.56338,276300002.0
2005-07-27 16:26:00,1.56347,1.56347,1.56307,1.56332,345200004.0
2005-07-27 16:27:00,1.56343,1.56354,1.5633,1.56333,261000000.0
2005-07-27 16:28:00,1.56337,1.56349,1.56325,1.56332,222800001.0
2005-07-27 16:29:00,1.5634,1.56343,1.5632,1.56337,246400004.0
2005-07-27 16:30:00,1.56321,1.56341,1.563,1.56329,149499999.0
2005-07-27 16:31:00,1.56339,1.56339,1.56305,1.56318,420099995.0
2005-07-27 16:32:00,1.56326,1.56327,1.56317,1.56317,36900000.0
2005-07-27 16:33:00,1.56323,1.5633,1.56307,1.56328,187700000.0
2005-07-27 16:34:00,1.56328,1.56328,1.56299,1.56309,234500001.0
2005-07-27 16:35:00,1.56312,1.5632,1.56305,1.5632,129300001.0
2005-07-27 16:36:00,1.56327,1.56331,1.56312,1.56323,213200000.0
2005-07-27 16:37:00,1.56314,1.5633,1.5631,1.56319,381699998.0
2005-07-27 16:38:00,1.5632,1.56325,1.563,1.56318,448800003.0
2005-07-27 16:39:00,1.56324,1.56331,1.56317,1.56323,120800000.0
2005-07-27 16:40:00,1.56327,1.56328,1.56313,1.56313,227100000.0
2005-07-27 16:41:00,1.56316,1.56328,1.56302,1.56315,239700001.0
2005-07-27 16:42:00,1.56299,1.56331,1.56299,1.56326,427099999.0
2005-07-27 16:43:00,1.56295,1.56312,1.56275,1.56293,104799999.0
2005-07-27 16:44:00,1.56296,1.56299,1.5628,1.56292,298600005.0
2005-07-27 16:45:00,1.56286,1.5631,1.56285,1.56305,254399998.0
2005-07-27 16:46:00,1.56312,1.56312,1.56283,1.56285,279399997.0
2005-07-27 16:47:00,1.56285,1.5631,1.5628,1.5631,267299994.0
2005-07-27 16:48:00,1.56305,1.56318,1.56294,1.56299,307499998.0
2005-07-27 16:49:00,1.56313,1.56321,1.56307,1.56314,45200000.0
2005-07-27 16:50:00,1.56317,1.56321,1.56296,1.56298,428600004.0
2005-07-27 16:51:00,1.56282,1.56298,1.56264,1.56281,331899996.0
2005-07-27 16:52:00,1.56287,1.56307,1.56287,1.56299,289699999.0
2005-07-27 16:53:00,1.56277,1.56287,1.56269,1.5628,183699998.0
2005-07-27 16:54:00,1.56249,1.56288,1.56249,1.56277,449800000.0
2005-07-27 16:55:00,1.56284,1.56302,1.56279,1.56302,483000000.0
2005-07-27 16:56:00,1.56301,1.56313,1.56293,1.56305,315600002.0
2005-07-27 16:57:00,1.56311,1.56311,1.56282,1.56288,208600001.0
2005-07-27 16:58:00,1.56254,1.56284,1.56254,1.56266,333200002.0
2005-07-27 16:59:00,1.56247,1.56281,1.56247,1.56281,250099997.0
2005-07-27 17:00:00,1.56273,1.56308,1.5627,1.56308,328600000.0
2005-07-27 17:01:00,1.56307,1.56313,1.56285,1.56305,381200000.0
2005-07-27 17:02:00,1.56309,1.56319,1.563,1.56315,297399999.0
2005-07-27 17:03:00,1.56311,1.56323,1.56298,1.56315,326699999.0
2005-07-27 17:04:00,1.56308,1.56325,1.56291,1.5631,231700003.0
2005-07-27 17:05:00,1.56313,1.5633,1.5631,1.5632,237700003.0
2005-07-27 17:06:00,1.56323,1.56348,1.56323,1.56339,314500004.0
2005-07-27 17:07:00,1.56335,1.56335,1.56315,1.5632,282400000.0
2005-07-27 17:08:00,1.5633,1.5633,1.56307,1.56323,377000001.0
2005-07-27 17:09:00,1.56322,1.56332,1.56314,1.56324,73200000.0
2005-07-27 17:10:00,1.56316,1.56335,1.56311,1.56325,224700005.0
2005-07-27 17:11:00,1.56335,1.56335,1.56313,1.56313,132300002.0
2005-07-27 17:12:00,1.5625,1.56324,1.56248,1.56318,373300000.0
2005-07-27 17:13:00,1.56332,1.56332,1.56303,1.56311,397900003.0
2005-07-27 17:14:00,1.56329,1.56339,1.5631,1.56319,282999998.0
2005-07-27 17:15:00,1.56324,1.56332,1.56302,1.56332,105399998.0
2005-07-27 17:16:00,1.56325,1.56335,1.5631,1.56322,458699996.0
2005-07-27 17:17:00,1.56328,1.56342,1.56316,1.56335,159499999.0
2005-07-27 17:18:00,1.56318,1.5633,1.56311,1.56325,131300003.0
2005-07-27 17:19:00,1.56337,1.56341,1.56317,1.56327,402300004.0
2005-07-27 17:20:00,1.56328,1.56335,1.56318,1.5633,191100000.0
2005-07-27 17:21:00,1.56337,1.56343,1.56334,1.56337,160099998.0
2005-07-27 17:22:00,1.56325,1.56338,1.56315,1.56338,320700002.0
2005-07-27 17:23:00,1.56338,1.56348,1.56324,1.56336,243900000.0
2005-07-27 17:24:00,1.56355,1.56365,1.56342,1.56355,375800000.0
2005-07-27 17:25:00,1.5635,1.5635,1.56333,1.56333,104800000.0
2005-07-27 17:26:00,1.5632,1.56344,1.56319,1.56324,376599994.0
2005-07-27 17:27:00,1.56313,1.56329,1.56301,1.56312,302299998.0
2005-07-27 17:28:00,1.56299,1.56305,1.56283,1.56298,330400006.0
2005-07-27 17:29:00,1.56315,1.56325,1.56303,1.56325,171300002.0
2005-07-27 17:30:00,1.56313,1.56323,1.563,1.56314,189399998.0
2005-07-27 17:31:00,1.56325,1.56348,1.56319,1.56334,393899998.0
2005-07-27 17:32:00,1.56353,1.56359,1.56328,1.56357,317799998.0
2005-07-27 17:33:00,1.56347,1.56353,1.56339,1.56339,388200000.0
2005-07-27 17:34:00,1.56357,1.5636,1.56339,1.56339,324200004.0
2005-07-27 17:35:00,1.56343,1.56351,1.56329,1.56339,158400007.0
2005-07-27 17:36:00,1.56334,1.5635,1.56316,1.56333,193899999.0
2005-07-27 17:37:00,1.56326,1.56352,1.56326,1.56342,296300002.0
2005-07-27 17:38:00,1.56342,1.56376,1.56342,1.56361,179499999.0
2005-07-27 17:39:00,1.5635,1.56365,1.56344,1.56361,190800000.0
2005-07-27 17:40:00,1.5636,1.56377,1.56342,1.56367,259699998.0
2005-07-27 17:41:00,1.56366,1.56373,1.56352,1.56365,302000001.0
2005-07-27 17:42:00,1.56357,1.56372,1.56351,1.56358,121600000.0
2005-07-27 17:43:00,1.5634,1.56372,1.5634,1.56365,455300004.0
2005-07-27 17:44:00,1.5634,1.56375,1.5634,1.56375,354100001.0
2005-07-27 17:45:00,1.56362,1.56388,1.56362,1.56371,377799999.0
2005-07-27 17:46:00,1.56377,1.5638,1.56354,1.56368,479999997.0
2005-07-27 17:47:00,1.56358,1.56373,1.56358,1.56361,271400003.0
2005-07-27 17:48:00,1.56372,1.56381,1.56353,1.56353,223499998.0
2005-07-27 17:49:00,1.56357,1.56389,1.56351,1.56381,373999999.0
2005-07-27 17:50:00,1.56368,1.5638,1.56351,1.5637,128200000.0
2005-07-27 17:51:00,1.56372,1.56381,1.56362,1.56372,419200004.0
2005-07-27 17:52:00,1.56372,1.56393,1.56362,1.56393,287500000.0
2005-07-27 17:53:00,1.56398,1.564,1.56377,1.56381,319700002.0
2005-07-27 17:54:00,1.56399,1.56408,1.5638,1.5638,409499995.0
2005-07-27 17:55:00,1.56394,1.56401,1.56378,1.56399,287799999.0
2005-07-27 17:56:00,1.56397,1.56399,1.56375,1.56375,196500000.0
2005-07-27 17:57:00,1.56394,1.56409,1.56394,1.56409,42300000.0
2005-07-27 17:58:00,1.56422,1.56448,1.56411,1.56432,191600003.0
2005-07-27 17:59:00,1.56406,1.56428,1.5638,1.56414,341799998.0
2005-07-27 18:00:00,1.56418,1.56442,1.56402,1.56442,234000005.0
2005-07-27 18:01:00,1.5644,1.5646,1.5642,1.5642,1922100002.0
2005-07-27 18:02:00,1.5642,1.5644,1.5642,1.5644,1922100002.0
2005-07-27 18:03:00,1.5644,1.5644,1.5642,1.5644,1922100002.0
2005-07-27 18:04:00,1.5642,1.5642,1.5642,1.5642,1922100002.0
2005-07-27 18:05:00,1.5644,1.5644,1.5644,1.5644,1922100002.0
2005-07-27 18:06:00,1.5644,1.5644,1.5642,1.5644,1922100002.0
2005-07-27 18:07:00,1.5644,1.5646,1.5644,1.5644,1922100002.0
2005-07-27 18:08:00,1.5646,1.5646,1.5644,1.5644,1922100002.0
2005-07-27 18:09:00,1.56406,1.56439,1.56406,1.56439,1922100002.0
2005-07-27 18:10:00,1.5646,1.5646,1.5644,1.5644,1615399993.0
2005-07-27 18:11:00,1.56409,1.56425,1.56401,1.5642,1615399993.0
2005-07-27 18:12:00,1.56423,1.56423,1.564,1.56401,1706699996.0
2005-07-27 18:13:00,1.56417,1.56423,1.56393,1.56393,1428800012.0
2005-07-27 18:15:00,1.5639,1.56418,1.5639,1.56418,855600004.0
2005-07-27 18:16:00,1.5642,1.5642,1.5642,1.5642,2015500003.0
2005-07-27 18:17:00,1.56413,1.56413,1.5638,1.56395,2015500003.0
2005-07-27 18:18:00,1.56393,1.56413,1.56381,1.56397,895100001.0
2005-07-27 18:19:00,1.56413,1.56427,1.56398,1.56419,2040900009.0
2005-07-27 18:20:00,1.56422,1.56422,1.56393,1.56394,2075200010.0
2005-07-27 18:21:00,1.56394,1.56403,1.56377,1.56387,751099995.0
2005-07-27 18:22:00,1.56388,1.5639,1.56375,1.56379,843599998.0
2005-07-27 18:23:00,1.5642,1.5642,1.564,1.5642,1372000004.0
2005-07-27 18:24:00,1.5642,1.5644,1.5642,1.5642,1372000004.0
2005-07-27 18:27:00,1.56406,1.56413,1.56378,1.56392,1372000004.0
2005-07-27 18:29:00,1.56398,1.56412,1.56378,1.56382,1776499997.0
2005-07-27 18:30:00,1.56389,1.56406,1.5638,1.56388,748799996.0
2005-07-27 18:31:00,1.56385,1.56404,1.56378,1.56398,1167900002.0
2005-07-27 18:32:00,1.56393,1.56401,1.56357,1.56366,1337899998.0
2005-07-27 18:33:00,1.5642,1.5642,1.564,1.564,1705499998.0
2005-07-27 18:34:00,1.5642,1.5642,1.564,1.5642,1705499998.0
2005-07-27 18:35:00,1.564,1.56413,1.56393,1.56413,1705499998.0
2005-07-27 18:36:00,1.56409,1.56422,1.56396,1.56396,1583100001.0
2005-07-27 18:37:00,1.56398,1.56405,1.56382,1.564,2056100010.0
2005-07-27 18:38:00,1.56388,1.56398,1.56321,1.56344,1495200006.0
2005-07-27 18:39:00,1.564,1.56414,1.56393,1.56408,1970899997.0
2005-07-27 18:40:00,1.5642,1.5642,1.564,1.5642,1120299998.0
2005-07-27 18:41:00,1.56381,1.56407,1.56381,1.56392,1120299998.0
2005-07-27 18:42:00,1.56392,1.56406,1.56375,1.56392,1229800000.0
2005-07-27 18:43:00,1.56403,1.56403,1.5638,1.56387,518300006.0
2005-07-27 18:44:00,1.56389,1.56406,1.56375,1.56388,871900001.0
2005-07-27 18:45:00,1.56371,1.56395,1.56365,1.56395,659800005.0
2005-07-27 18:46:00,1.56398,1.56398,1.56373,1.56373,246700002.0
2005-07-27 18:47:00,1.56396,1.56396,1.56376,1.56376,153800000.0
2005-07-27 18:48:00,1.5639,1.564,1.56376,1.5638,1508499995.0
2005-07-27 18:49:00,1.56401,1.56405,1.56392,1.56396,426800002.0
2005-07-27 18:50:00,1.56382,1.56398,1.56376,1.56389,717400002.0
2005-07-27 18:51:00,1.56392,1.56413,1.5638,1.5638,1516400000.0
2005-07-27 18:52:00,1.56382,1.56405,1.5638,1.56398,1679800002.0
2005-07-27 18:53:00,1.56394,1.56412,1.56379,1.56399,1243400005.0
2005-07-27 18:54:00,1.56383,1.5641,1.56383,1.56396,1033400003.0
2005-07-27 18:55:00,1.564,1.56407,1.56381,1.56381,1576300014.0
2005-07-27 18:56:00,1.56393,1.56393,1.56373,1.56387,1026199997.0
2005-07-27 18:57:00,1.56395,1.56398,1.56382,1.5639,626300003.0
2005-07-27 18:58:00,1.56392,1.56398,1.5637,1.5639,1369899992.0
2005-07-27 18:59:00,1.56382,1.56402,1.56374,1.56402,1706699992.0
2005-07-27 19:00:00,1.56397,1.56409,1.56386,1.56392,501100006.0
2005-07-27 19:01:00,1.56392,1.5641,1.56383,1.5641,402400004.0
2005-07-27 19:02:00,1.56395,1.56411,1.5638,1.56395,1019300001.0
2005-07-27 19:03:00,1.56387,1.56399,1.56384,1.56399,509400000.0
2005-07-27 19:04:00,1.56387,1.56399,1.56383,1.56391,243599996.0
2005-07-27 19:05:00,1.56391,1.56399,1.56376,1.5639,599499998.0
2005-07-27 19:06:00,1.56385,1.56395,1.56369,1.5637,1843700000.0
2005-07-27 19:07:00,1.56364,1.56385,1.56358,1.56376,860500007.0
2005-07-27 19:08:00,1.56381,1.56393,1.56372,1.56372,1726000001.0
2005-07-27 19:09:00,1.5638,1.56388,1.56362,1.56366,1399500002.0
2005-07-27 19:10:00,1.56374,1.56389,1.56362,1.56384,1179800004.0
2005-07-27 19:11:00,1.56378,1.56388,1.56361,1.56363,1415899997.0
2005-07-27 19:12:00,1.56366,1.564,1.56366,1.5639,878299997.0
2005-07-27 19:13:00,1.564,1.56409,1.56387,1.56402,390499998.0
2005-07-27 19:14:00,1.564,1.5641,1.5639,1.56401,306400003.0
2005-07-27 19:15:00,1.56402,1.56419,1.56387,1.56389,1240300011.0
2005-07-27 19:16:00,1.56402,1.56403,1.5637,1.5637,497199999.0
2005-07-27 19:17:00,1.56379,1.56395,1.56364,1.56376,846199996.0
2005-07-27 19:18:00,1.56375,1.56385,1.56364,1.56378,606600010.0
2005-07-27 19:19:00,1.56378,1.56386,1.56361,1.56367,841899998.0
2005-07-27 19:20:00,1.56375,1.56385,1.56364,1.56378,1217700005.0
2005-07-27 19:21:00,1.56379,1.56392,1.56369,1.56372,1151299999.0
2005-07-27 19:22:00,1.56373,1.56388,1.56373,1.56388,175800001.0
2005-07-27 19:23:00,1.5639,1.5639,1.5637,1.5637,856000004.0
2005-07-27 19:24:00,1.56321,1.56386,1.56318,1.56386,580000002.0
2005-07-27 19:25:00,1.5639,1.56395,1.56375,1.56375,727300005.0
2005-07-27 19:26:00,1.56393,1.56393,1.56363,1.56387,945300007.0
2005-07-27 19:27:00,1.56379,1.56395,1.56373,1.56388,1298899999.0
2005-07-27 19:28:00,1.5639,1.564,1.56379,1.56384,413500004.0
2005-07-27 19:29:00,1.56397,1.56411,1.56378,1.56378,710800001.0
2005-07-27 19:30:00,1.564,1.5642,1.564,1.5642,1146500000.0
2005-07-27 19:31:00,1.56394,1.56402,1.56374,1.56388,1146500000.0
2005-07-27 19:32:00,1.56393,1.56407,1.56379,1.56379,956300003.0
2005-07-27 19:33:00,1.56377,1.564,1.56377,1.56389,831000014.0
2005-07-27 19:34:00,1.56382,1.56405,1.56375,1.56399,1762600003.0
2005-07-27 19:35:00,1.56381,1.56399,1.56363,1.56397,753600009.0
2005-07-27 19:36:00,1.564,1.5642,1.5639,1.5639,856500004.0
2005-07-27 19:37:00,1.56389,1.56403,1.56389,1.56398,184399999.0
2005-07-27 19:38:00,1.56379,1.56395,1.56375,1.56384,884599999.0
2005-07-27 19:39:00,1.56369,1.56394,1.56367,1.56384,1313400003.0
2005-07-27 19:40:00,1.56376,1.56388,1.56368,1.56386,717700008.0
2005-07-27 19:41:00,1.56388,1.56388,1.56373,1.56373,316599997.0
2005-07-27 19:42:00,1.56387,1.56396,1.56377,1.56388,434800000.0
2005-07-27 19:43:00,1.56387,1.56388,1.56371,1.56371,564000005.0
2005-07-27 19:44:00,1.5638,1.5638,1.56349,1.56359,1090100002.0
2005-07-27 19:45:00,1.56373,1.56377,1.56356,1.56369,225799998.0
2005-07-27 19:46:00,1.56371,1.56379,1.56358,1.56372,892200011.0
2005-07-27 19:47:00,1.56352,1.56373,1.56352,1.56365,129800002.0
2005-07-27 19:48:00,1.56358,1.56373,1.56358,1.56366,615099999.0
2005-07-27 19:49:00,1.56352,1.56365,1.56339,1.56353,1234800010.0
2005-07-27 19:50:00,1.56355,1.56397,1.56355,1.56396,222800003.0
2005-07-27 19:51:00,1.564,1.56404,1.56392,1.56397,510400004.0
2005-07-27 19:52:00,1.564,1.564,1.56367,1.56373,347499997.0
2005-07-27 19:53:00,1.56372,1.56372,1.56336,1.56336,587899998.0
2005-07-27 19:54:00,1.56348,1.56352,1.56326,1.56326,234900001.0
2005-07-27 19:55:00,1.56345,1.56348,1.56327,1.56331,505999998.0
2005-07-27 19:56:00,1.56337,1.5635,1.56326,1.56342,1080600000.0
2005-07-27 19:57:00,1.56328,1.5634,1.5632,1.56335,1596800004.0
2005-07-27 19:58:00,1.56282,1.56336,1.56253,1.56295,1624100001.0
2005-07-27 19:59:00,1.5634,1.56345,1.56322,1.56335,1184500003.0
2005-07-27 20:00:00,1.56337,1.56345,1.56324,1.56337,566400001.0
2005-07-27 20:01:00,1.56343,1.56349,1.56324,1.56327,780100004.0
2005-07-27 20:02:00,1.56337,1.56343,1.56323,1.56334,466799999.0
2005-07-27 20:03:00,1.56348,1.56362,1.5634,1.56353,185000003.0
2005-07-27 20:04:00,1.56349,1.56364,1.56348,1.56351,227500002.0
2005-07-27 20:05:00,1.56341,1.56362,1.56339,1.56345,449599998.0
2005-07-27 20:06:00,1.56343,1.56354,1.56342,1.56347,372200005.0
2005-07-27 20:07:00,1.56348,1.56348,1.56334,1.5634,264399997.0
2005-07-27 20:08:00,1.56346,1.56355,1.56335,1.5634,1615399995.0
2005-07-27 20:09:00,1.56348,1.56348,1.56326,1.56331,354600001.0
2005-07-27 20:10:00,1.56327,1.56346,1.56327,1.5634,326199998.0
2005-07-27 20:11:00,1.56337,1.56338,1.56318,1.56337,820300001.0
2005-07-27 20:12:00,1.56337,1.56345,1.56324,1.5633,279100002.0
2005-07-27 20:13:00,1.5633,1.56354,1.5633,1.56342,1839600007.0
2005-07-27 20:14:00,1.56341,1.56357,1.56332,1.56345,383299997.0
2005-07-27 20:15:00,1.5635,1.56372,1.5635,1.56357,1172199994.0
2005-07-27 20:16:00,1.56346,1.56354,1.56332,1.56349,1833000001.0
2005-07-27 20:17:00,1.56344,1.56352,1.56329,1.56341,371699999.0
2005-07-27 20:18:00,1.56338,1.56345,1.56328,1.56331,567400006.0
2005-07-27 20:19:00,1.5635,1.5636,1.5635,1.5636,653700005.0
2005-07-27 20:20:00,1.5635,1.5636,1.5635,1.5635,653700005.0
2005-07-27 20:21:00,1.56337,1.56342,1.56323,1.56337,653700005.0
2005-07-27 20:22:00,1.56322,1.56346,1.56322,1.56337,698299997.0
2005-07-27 20:23:00,1.56313,1.56338,1.56307,1.56313,1192499999.0
2005-07-27 20:24:00,1.56315,1.56315,1.56294,1.563,512599999.0
2005-07-27 20:25:00,1.5631,1.56324,1.56289,1.56305,986900000.0
2005-07-27 20:26:00,1.56315,1.56321,1.56306,1.56306,362700009.0
2005-07-27 20:27:00,1.56317,1.56323,1.56304,1.56312,364299997.0
2005-07-27 20:28:00,1.5633,1.5633,1.5633,1.5633,1797400001.0
2005-07-27 20:29:00,1.56327,1.56327,1.56296,1.56296,1797400001.0
2005-07-27 20:30:00,1.5631,1.5631,1.5631,1.5631,527099996.0
2005-07-27 20:31:00,1.5631,1.5633,1.5631,1.5631,527099996.0
2005-07-27 20:32:00,1.5631,1.5631,1.5629,1.5629,527099996.0
2005-07-27 20:33:00,1.56289,1.56292,1.56258,1.56258,527099996.0
2005-07-27 20:34:00,1.56269,1.5627,1.56236,1.56236,378699998.0
2005-07-27 20:35:00,1.5625,1.56271,1.56238,1.56256,538700001.0
2005-07-27 20:36:00,1.56267,1.56278,1.56251,1.56264,678400002.0
2005-07-27 20:37:00,1.56276,1.56288,1.56252,1.56258,944500001.0
2005-07-27 20:38:00,1.56275,1.56283,1.56255,1.56255,1722100004.0
2005-07-27 20:39:00,1.56247,1.5628,1.56247,1.56272,1139200009.0
2005-07-27 20:40:00,1.56288,1.56289,1.56265,1.56268,1442700000.0
2005-07-27 20:41:00,1.56269,1.56284,1.56244,1.56268,460399998.0
2005-07-27 20:42:00,1.56272,1.56273,1.56248,1.56248,251800002.0
2005-07-27 20:43:00,1.56278,1.56283,1.56259,1.56259,893100003.0
2005-07-27 20:44:00,1.56266,1.56276,1.5625,1.56253,1321900001.0
2005-07-27 20:45:00,1.56268,1.56288,1.56266,1.56271,983100003.0
2005-07-27 20:46:00,1.56294,1.56304,1.56272,1.56304,291100000.0
2005-07-27 20:47:00,1.563,1.563,1.56275,1.56288,601000004.0
2005-07-27 20:48:00,1.56294,1.56314,1.56279,1.56291,1553600002.0
2005-07-27 20:49:00,1.56294,1.56304,1.56274,1.56285,1013600006.0
2005-07-27 20:50:00,1.56283,1.56283,1.56258,1.56272,2077700009.0
2005-07-27 20:51:00,1.56274,1.56282,1.56256,1.56266,403300001.0
2005-07-27 20:52:00,1.56277,1.56291,1.56265,1.56277,1461300006.0
2005-07-27 20:53:00,1.56281,1.56293,1.56272,1.56278,1648300005.0
2005-07-27 20:54:00,1.56273,1.56295,1.56271,1.56287,986700002.0
2005-07-27 20:55:00,1.56288,1.56288,1.56272,1.56276,738499999.0
2005-07-27 20:56:00,1.5631,1.5631,1.5631,1.5631,1414899998.0
2005-07-27 20:57:00,1.5629,1.5629,1.5629,1.5629,1414899998.0
2005-07-27 20:59:00,1.5627,1.5627,1.5627,1.5627,1414899998.0
2005-07-27 21:00:00,1.5627,1.5627,1.5627,1.5627,1414899998.0
2005-07-27 21:01:00,1.5627,1.5629,1.5627,1.5627,1414899998.0
2005-07-27 21:02:00,1.5627,1.56275,1.56256,1.56261,1414899998.0
2005-07-27 21:03:00,1.5626,1.56274,1.56249,1.56268,1432699990.0
2005-07-27 21:04:00,1.5627,1.5627,1.5625,1.5625,125500001.0
2005-07-27 21:05:00,1.5623,1.56265,1.56211,1.56252,831399998.0
2005-07-27 21:06:00,1.56246,1.56266,1.5624,1.56254,383699997.0
2005-07-27 21:07:00,1.5625,1.5625,1.56236,1.5625,548100002.0
2005-07-27 21:08:00,1.56236,1.5625,1.56227,1.56247,343999996.0
2005-07-27 21:09:00,1.56235,1.56258,1.56235,1.56247,434200000.0
2005-07-27 21:10:00,1.56257,1.56273,1.56254,1.56266,862699998.0
2005-07-27 21:11:00,1.56274,1.56274,1.56254,1.56262,565299997.0
2005-07-27 21:12:00,1.5623,1.56251,1.56207,1.56218,293299999.0
2005-07-27 21:13:00,1.5626,1.56265,1.56249,1.56258,986300012.0
2005-07-27 21:14:00,1.56251,1.56265,1.56242,1.56265,787899994.0
2005-07-27 21:15:00,1.56219,1.56255,1.56196,1.5625,666400003.0
2005-07-27 21:16:00,1.5625,1.56265,1.5623,1.56246,486300006.0
2005-07-27 21:17:00,1.56256,1.56276,1.56252,1.56266,1384200004.0
2005-07-27 21:18:00,1.5627,1.5627,1.5624,1.56249,715899998.0
2005-07-27 21:19:00,1.56262,1.56269,1.56244,1.56245,549199996.0
2005-07-27 21:20:00,1.5629,1.5629,1.5627,1.5627,1627399999.0
2005-07-27 21:22:00,1.56246,1.56271,1.56246,1.56261,1627399999.0
2005-07-27 21:23:00,1.56265,1.56282,1.56239,1.56239,1418300000.0
2005-07-27 21:24:00,1.56228,1.56256,1.56196,1.56236,699400003.0
2005-07-27 21:25:00,1.56257,1.56265,1.56209,1.56235,1297800011.0
2005-07-27 21:26:00,1.56242,1.56255,1.56236,1.5625,487200000.0
2005-07-27 21:27:00,1.56253,1.56254,1.56239,1.56247,641699997.0
2005-07-27 21:28:00,1.56235,1.56255,1.56228,1.56239,620699999.0
2005-07-27 21:29:00,1.5623,1.5625,1.56225,1.56242,382900004.0
2005-07-27 21:30:00,1.56223,1.56237,1.5622,1.5622,490100004.0
2005-07-27 21:31:00,1.56229,1.56245,1.56217,1.56225,548799997.0
2005-07-27 21:32:00,1.5627,1.5627,1.5625,1.5627,131500002.0
2005-07-27 21:33:00,1.56247,1.56255,1.56242,1.5625,131500002.0
2005-07-27 21:34:00,1.5624,1.56255,1.56237,1.5625,1277200006.0
2005-07-27 21:35:00,1.5624,1.56255,1.5624,1.5625,817400000.0
2005-07-27 21:36:00,1.56253,1.56253,1.56233,1.56237,218900001.0
2005-07-27 21:37:00,1.56236,1.56248,1.56226,1.56237,498700001.0
2005-07-27 21:38:00,1.56236,1.56253,1.56234,1.56242,264999998.0
2005-07-27 21:39:00,1.5623,1.56243,1.56206,1.56208,375900003.0
2005-07-27 21:40:00,1.56228,1.56247,1.56219,1.56229,524699994.0
2005-07-27 21:41:00,1.56212,1.56237,1.56208,1.56237,664999995.0
2005-07-27 21:42:00,1.5624,1.56245,1.56224,1.56224,742500010.0
2005-07-27 21:43:00,1.5624,1.56251,1.56227,1.5624,1127700009.0
2005-07-27 21:44:00,1.56249,1.56257,1.5624,1.5625,1453800000.0
2005-07-27 21:45:00,1.56236,1.56255,1.56234,1.5625,666600004.0
2005-07-27 21:46:00,1.56224,1.5625,1.5622,1.56248,1280600004.0
2005-07-27 21:47:00,1.5625,1.56258,1.56236,1.5624,1088899998.0
2005-07-27 21:48:00,1.56234,1.56254,1.5623,1.56254,327899998.0
2005-07-27 21:49:00,1.56248,1.56258,1.56234,1.56248,970100001.0
2005-07-27 21:50:00,1.56235,1.56248,1.56228,1.56236,343999996.0
2005-07-27 21:51:00,1.56242,1.56264,1.56235,1.56247,756300006.0
2005-07-27 21:52:00,1.56261,1.56264,1.56233,1.56233,1691400005.0
2005-07-27 21:53:00,1.5625,1.56255,1.56238,1.56244,443800004.0
2005-07-27 21:54:00,1.56253,1.56263,1.56244,1.56244,301700002.0
2005-07-27 21:55:00,1.56218,1.5625,1.56194,1.56234,495799998.0
2005-07-27 21:56:00,1.56249,1.56255,1.56237,1.5625,710200006.0
2005-07-27 21:57:00,1.5624,1.56255,1.56239,1.56255,509500000.0
2005-07-27 21:58:00,1.56255,1.56255,1.56238,1.56248,600500003.0
2005-07-27 21:59:00,1.56237,1.56263,1.56237,1.56259,1095799990.0
2005-07-27 22:00:00,1.5625,1.56264,1.56246,1.56261,712400003.0
2005-07-27 22:01:00,1.56257,1.56263,1.56253,1.56256,236900000.0
2005-07-27 22:02:00,1.56248,1.56257,1.5623,1.56245,1568500005.0
2005-07-27 22:03:00,1.56221,1.56244,1.56198,1.56231,417099995.0
2005-07-27 22:04:00,1.56255,1.56257,1.5623,1.56247,844199999.0
2005-07-27 22:05:00,1.56252,1.56257,1.5624,1.56255,300799999.0
2005-07-27 22:06:00,1.56248,1.56255,1.56234,1.56255,518700006.0
2005-07-27 22:07:00,1.56205,1.56233,1.56188,1.56233,326600003.0
2005-07-27 22:08:00,1.5625,1.5625,1.56232,1.56236,497400003.0
2005-07-27 22:09:00,1.56235,1.56247,1.56226,1.56242,376000008.0
2005-07-27 22:10:00,1.56245,1.56245,1.56224,1.56224,327700001.0
2005-07-27 22:11:00,1.56245,1.56245,1.5623,1.5623,246000002.0
2005-07-27 22:12:00,1.56234,1.56244,1.56227,1.56238,881000003.0
2005-07-27 22:13:00,1.56218,1.5624,1.56218,1.56225,308199996.0
2005-07-27 22:14:00,1.56209,1.56231,1.56197,1.56231,218500000.0
2005-07-27 22:15:00,1.56237,1.56252,1.56225,1.56237,704199999.0
2005-07-27 22:16:00,1.56228,1.56245,1.56223,1.56237,122800000.0
2005-07-27 22:17:00,1.5624,1.56247,1.5624,1.56247,66500002.0
2005-07-27 22:18:00,1.56218,1.56242,1.56218,1.56242,160100000.0
2005-07-27 22:19:00,1.56229,1.5625,1.56223,1.5625,383300001.0
2005-07-27 22:20:00,1.56228,1.56244,1.56224,1.56233,211000000.0
2005-07-27 22:21:00,1.56242,1.5625,1.56231,1.56236,306999998.0
2005-07-27 22:22:00,1.5625,1.56257,1.56237,1.5624,707399997.0
2005-07-27 22:23:00,1.56255,1.56264,1.56244,1.56257,189699996.0
2005-07-27 22:24:00,1.5623,1.5625,1.56226,1.56243,307800004.0
2005-07-27 22:25:00,1.56237,1.5625,1.56219,1.5624,759300001.0
2005-07-27 22:26:00,1.5624,1.5625,1.56221,1.56245,825499998.0
2005-07-27 22:27:00,1.56228,1.5625,1.56215,1.56235,311400002.0
2005-07-27 22:28:00,1.56223,1.5625,1.56222,1.56243,653800002.0
2005-07-27 22:29:00,1.56229,1.5625,1.56226,1.5625,775299999.0
2005-07-27 22:30:00,1.56245,1.56255,1.56228,1.56239,885600002.0
2005-07-27 22:31:00,1.56227,1.56245,1.56214,1.56245,226099999.0
2005-07-27 22:32:00,1.56245,1.56245,1.5623,1.5623,234000003.0
2005-07-27 22:33:00,1.56245,1.56255,1.56227,1.56248,244900003.0
2005-07-27 22:34:00,1.56249,1.56255,1.56238,1.5625,482000008.0
2005-07-27 22:35:00,1.56253,1.56253,1.56233,1.56233,282300001.0
2005-07-27 22:36:00,1.56241,1.56252,1.5623,1.56242,520799997.0
2005-07-27 22:37:00,1.56238,1.56252,1.56225,1.56241,448600000.0
2005-07-27 22:38:00,1.56227,1.56245,1.5622,1.56245,366400000.0
2005-07-27 22:39:00,1.56243,1.5625,1.56218,1.56231,743600008.0
2005-07-27 22:40:00,1.56223,1.56248,1.56216,1.56248,917299999.0
2005-07-27 22:41:00,1.56243,1.56256,1.56232,1.56239,520699998.0
2005-07-27 22:42:00,1.56245,1.56257,1.56231,1.5624,675200006.0
2005-07-27 22:43:00,1.56257,1.56268,1.5623,1.56257,1394299997.0
2005-07-27 22:44:00,1.56246,1.56261,1.56223,1.56258,267500004.0
2005-07-27 22:45:00,1.56241,1.56257,1.56209,1.56227,165400001.0
2005-07-27 22:46:00,1.56248,1.56248,1.56213,1.56213,372299994.0
2005-07-27 22:47:00,1.56243,1.56243,1.5619,1.56225,253099997.0
2005-07-27 22:48:00,1.5619,1.56223,1.56179,1.56207,354300001.0
2005-07-27 22:49:00,1.56229,1.56245,1.5622,1.56235,698700001.0
2005-07-27 22:50:00,1.562,1.56229,1.5619,1.56206,354699998.0
2005-07-27 22:51:00,1.56216,1.56235,1.56212,1.56235,527699998.0
2005-07-27 22:52:00,1.562,1.56212,1.56164,1.56182,410500005.0
2005-07-27 22:53:00,1.56228,1.5624,1.56223,1.5624,320300005.0
2005-07-27 22:54:00,1.56231,1.56253,1.56226,1.56242,555300004.0
2005-07-27 22:55:00,1.56248,1.56248,1.5623,1.5623,269699999.0
2005-07-27 22:56:00,1.56229,1.56247,1.56229,1.56247,105400002.0
2005-07-27 22:57:00,1.56237,1.56244,1.56224,1.56224,426500003.0
2005-07-27 22:58:00,1.5625,1.56261,1.56231,1.56252,504900001.0
2005-07-27 22:59:00,1.56205,1.56234,1.56181,1.56207,500400004.0
2005-07-27 23:00:00,1.56222,1.56257,1.56168,1.56228,432000006.0
2005-07-27 23:01:00,1.56232,1.56254,1.5621,1.5623,336300004.0
2005-07-27 23:02:00,1.56233,1.56259,1.56214,1.56228,257200000.0
2005-07-27 23:03:00,1.56231,1.56255,1.56224,1.56224,304399998.0
2005-07-27 23:04:00,1.56173,1.5624,1.56151,1.5624,250400000.0
2005-07-27 23:05:00,1.56237,1.5625,1.56226,1.56228,170499998.0
2005-07-27 23:06:00,1.56236,1.56259,1.56234,1.56239,462800001.0
2005-07-27 23:07:00,1.56225,1.56246,1.56215,1.56228,280300005.0
2005-07-27 23:08:00,1.56225,1.56256,1.56206,1.56242,284599998.0
2005-07-27 23:09:00,1.56242,1.56266,1.56222,1.56252,352999997.0
2005-07-27 23:10:00,1.56215,1.56257,1.56205,1.56248,289900005.0
2005-07-27 23:11:00,1.5625,1.56272,1.5624,1.5624,418599997.0
2005-07-27 23:12:00,1.56233,1.5626,1.56226,1.56229,348900004.0
2005-07-27 23:13:00,1.56224,1.56248,1.56206,1.56206,423900002.0
2005-07-27 23:14:00,1.56235,1.56259,1.5622,1.56233,217100000.0
2005-07-27 23:15:00,1.56242,1.56254,1.56225,1.56231,475600004.0
2005-07-27 23:16:00,1.56231,1.56243,1.56225,1.56237,299200006.0
2005-07-27 23:17:00,1.5622,1.5625,1.56206,1.56233,475700004.0
2005-07-27 23:18:00,1.56225,1.56256,1.56214,1.56243,468099997.0
2005-07-27 23:19:00,1.56238,1.56252,1.56204,1.56204,435600001.0
2005-07-27 23:20:00,1.56247,1.56257,1.56205,1.5625,281500001.0
2005-07-27 23:21:00,1.56242,1.56246,1.56226,1.56238,378100002.0
2005-07-27 23:22:00,1.56254,1.56258,1.5624,1.56245,188499999.0
2005-07-27 23:23:00,1.56252,1.56265,1.56252,1.56265,51500001.0
2005-07-27 23:24:00,1.56232,1.56254,1.56212,1.56232,413999998.0
2005-07-27 23:25:00,1.56265,1.56265,1.56244,1.56244,67200001.0
2005-07-27 23:26:00,1.5626,1.5626,1.56231,1.56246,244399998.0
2005-07-27 23:27:00,1.56251,1.56251,1.56244,1.56244,107800004.0
2005-07-27 23:28:00,1.56209,1.5624,1.56206,1.56232,458500003.0
2005-07-27 23:29:00,1.56238,1.5625,1.56227,1.5624,295399997.0
2005-07-27 23:30:00,1.56244,1.56252,1.56229,1.56243,230800002.0
2005-07-27 23:31:00,1.5621,1.56248,1.56201,1.56218,339600001.0
2005-07-27 23:32:00,1.56227,1.56246,1.56218,1.56234,364500000.0
2005-07-27 23:33:00,1.56228,1.5624,1.56212,1.5623,332999998.0
2005-07-27 23:34:00,1.56173,1.5624,1.56173,1.56225,249599999.0
2005-07-27 23:35:00,1.56202,1.5624,1.56187,1.56235,312099999.0
2005-07-27 23:36:00,1.56231,1.56255,1.56231,1.56255,321300007.0
2005-07-27 23:37:00,1.56216,1.5624,1.56198,1.56213,430500003.0
2005-07-27 23:38:00,1.56208,1.56277,1.56202,1.56275,346300004.0
2005-07-27 23:39:00,1.56243,1.56251,1.56237,1.56244,81200000.0
2005-07-27 23:40:00,1.5622,1.56245,1.56203,1.56211,555000002.0
2005-07-27 23:41:00,1.56227,1.56239,1.56212,1.56225,227400003.0
2005-07-27 23:42:00,1.56188,1.56242,1.56188,1.56226,295000000.0
2005-07-27 23:43:00,1.56223,1.56249,1.56215,1.56226,423999998.0
2005-07-27 23:44:00,1.5618,1.56245,1.5617,1.56234,271299997.0
2005-07-27 23:45:00,1.5623,1.56237,1.56211,1.56212,327900002.0
2005-07-27 23:46:00,1.56225,1.56245,1.56223,1.56238,170100000.0
2005-07-27 23:47:00,1.56256,1.56256,1.56244,1.56244,18700000.0
2005-07-27 23:48:00,1.5625,1.5625,1.56236,1.56236,132099997.0
2005-07-27 23:49:00,1.56257,1.56257,1.56232,1.56232,64100000.0
2005-07-27 23:50:00,1.56235,1.56241,1.56211,1.56219,272299999.0
2005-07-27 23:51:00,1.5624,1.56254,1.56235,1.56242,132200003.0
2005-07-27 23:52:00,1.56206,1.56245,1.56201,1.56245,91600000.0
2005-07-27 23:53:00,1.56241,1.56241,1.56189,1.56218,265299999.0
2005-07-27 23:54:00,1.56235,1.56252,1.56221,1.56238,229100000.0
2005-07-27 23:55:00,1.56238,1.5625,1.56232,1.56245,60700000.0
2005-07-27 23:56:00,1.56228,1.56249,1.56227,1.56227,282900001.0
2005-07-27 23:57:00,1.5624,1.56248,1.56223,1.56235,197000000.0
2005-07-27 23:58:00,1.56235,1.5624,1.56222,1.56228,44300000.0
2005-07-27 23:59:00,1.56244,1.56251,1.56237,1.56243,44099999.0
2005-07-28 00:00:00,1.56248,1.56253,1.5624,1.56242,265499999.0
2005-07-28 00:01:00,1.56253,1.5626,1.56235,1.56252,430599998.0
2005-07-28 00:02:00,1.56259,1.56265,1.56253,1.5626,229000000.0
2005-07-28 00:03:00,1.5625,1.56271,1.5623,1.56261,382900004.0
2005-07-28 00:04:00,1.56244,1.5626,1.56244,1.5626,116900001.0
2005-07-28 00:05:00,1.5626,1.56267,1.56244,1.56253,299700001.0
2005-07-28 00:06:00,1.56244,1.56271,1.56239,1.56268,284699997.0
2005-07-28 00:07:00,1.56255,1.56263,1.56235,1.56255,260299999.0
2005-07-28 00:08:00,1.56257,1.5626,1.56245,1.56249,58499998.0
2005-07-28 00:09:00,1.56267,1.5627,1.56249,1.56249,289999998.0
2005-07-28 00:10:00,1.56262,1.56262,1.56245,1.56252,254699999.0
2005-07-28 00:11:00,1.56255,1.56262,1.56241,1.56247,270300002.0
2005-07-28 00:12:00,1.56243,1.56263,1.56243,1.56263,84000003.0
2005-07-28 00:13:00,1.56261,1.56268,1.56248,1.56263,136199998.0
2005-07-28 00:14:00,1.56269,1.56284,1.56258,1.5627,133399999.0
2005-07-28 00:15:00,1.56279,1.56279,1.56264,1.56264,130100000.0
2005-07-28 00:16:00,1.56262,1.5627,1.56244,1.56251,213500000.0
2005-07-28 00:17:00,1.56262,1.56276,1.56247,1.56254,412100002.0
2005-07-28 00:18:00,1.56257,1.56268,1.5624,1.56263,253300000.0
2005-07-28 00:19:00,1.56265,1.56265,1.5626,1.5626,2300000.0
2005-07-28 00:20:00,1.56257,1.56264,1.56238,1.56258,300200004.0
2005-07-28 00:21:00,1.56267,1.56294,1.56264,1.56275,306799999.0
2005-07-28 00:22:00,1.56283,1.56283,1.56246,1.56273,215900000.0
2005-07-28 00:23:00,1.56276,1.56292,1.56259,1.56268,242600002.0
2005-07-28 00:24:00,1.56263,1.56281,1.56249,1.56263,359400008.0
2005-07-28 00:25:00,1.56233,1.56285,1.56219,1.56272,333200000.0
2005-07-28 00:26:00,1.56272,1.56272,1.56247,1.56247,246000002.0
2005-07-28 00:27:00,1.56263,1.56277,1.56258,1.56262,177200004.0
2005-07-28 00:28:00,1.56275,1.56283,1.56267,1.56268,220500001.0
2005-07-28 00:29:00,1.56253,1.56263,1.56221,1.56221,243499999.0
2005-07-28 00:30:00,1.56287,1.56289,1.5625,1.5625,260600000.0
2005-07-28 00:31:00,1.56253,1.56268,1.56225,1.56244,287500004.0
2005-07-28 00:32:00,1.5623,1.56244,1.56229,1.56241,79100002.0
2005-07-28 00:33:00,1.56222,1.5626,1.56217,1.5626,368900000.0
2005-07-28 00:34:00,1.56241,1.56251,1.5623,1.56238,321200000.0
2005-07-28 00:35:00,1.56244,1.56256,1.56227,1.56229,413700004.0
2005-07-28 00:36:00,1.56238,1.56254,1.56238,1.56254,140899996.0
2005-07-28 00:37:00,1.5625,1.56255,1.5625,1.56255,17800000.0
2005-07-28 00:38:00,1.56201,1.56258,1.56201,1.56237,280099999.0
2005-07-28 00:39:00,1.56246,1.56246,1.5623,1.56244,75100002.0
2005-07-28 00:40:00,1.56225,1.56255,1.56219,1.56232,244899998.0
2005-07-28 00:41:00,1.56228,1.56274,1.56216,1.56257,252599997.0
2005-07-28 00:42:00,1.56242,1.56251,1.56232,1.56235,250000001.0
2005-07-28 00:43:00,1.5623,1.56247,1.56199,1.56215,431500003.0
2005-07-28 00:44:00,1.56231,1.56252,1.56231,1.56234,216599998.0
2005-07-28 00:45:00,1.56233,1.56246,1.56229,1.5624,259099999.0
2005-07-28 00:46:00,1.56205,1.56225,1.56189,1.56209,259200002.0
2005-07-28 00:47:00,1.56244,1.56251,1.5624,1.56246,98999998.0
2005-07-28 00:48:00,1.56248,1.56257,1.56241,1.5625,318400001.0
2005-07-28 00:49:00,1.56235,1.56255,1.56235,1.5625,173300003.0
2005-07-28 00:50:00,1.56251,1.56272,1.56243,1.56264,353000003.0
2005-07-28 00:51:00,1.5624,1.56275,1.5624,1.56275,316899993.0
2005-07-28 00:52:00,1.56213,1.56267,1.56203,1.56267,153000000.0
2005-07-28 00:53:00,1.56254,1.56275,1.5625,1.56266,172300002.0
2005-07-28 00:54:00,1.56267,1.56286,1.56261,1.56274,272999996.0
2005-07-28 00:55:00,1.5629,1.56296,1.56267,1.56273,482600001.0
2005-07-28 00:56:00,1.56224,1.56253,1.56206,1.56206,114000002.0
2005-07-28 00:57:00,1.5627,1.56281,1.56255,1.56259,528799997.0
2005-07-28 00:58:00,1.56262,1.56279,1.56247,1.56258,416500006.0
2005-07-28 00:59:00,1.5625,1.56279,1.5625,1.56279,127900000.0
2005-07-28 01:00:00,1.56265,1.56281,1.56258,1.56268,195600000.0
2005-07-28 01:01:00,1.56269,1.56285,1.56262,1.5628,213200001.0
2005-07-28 01:02:00,1.56257,1.56286,1.5625,1.56277,119300000.0
2005-07-28 01:03:00,1.56276,1.56289,1.56261,1.56279,92700000.0
2005-07-28 01:04:00,1.56227,1.56286,1.56227,1.56258,330699998.0
2005-07-28 01:05:00,1.56279,1.56283,1.56258,1.56258,219500000.0
2005-07-28 01:06:00,1.56277,1.56289,1.56263,1.56263,210199998.0
2005-07-28 01:07:00,1.5629,1.56317,1.56286,1.56305,118800002.0
2005-07-28 01:08:00,1.563,1.56302,1.56285,1.56293,176499999.0
2005-07-28 01:09:00,1.56304,1.56345,1.56304,1.5632,211100003.0
2005-07-28 01:10:00,1.56307,1.56327,1.56262,1.56273,238400000.0
2005-07-28 01:11:00,1.56291,1.56314,1.56291,1.56314,310799996.0
2005-07-28 01:12:00,1.56246,1.56302,1.56246,1.56284,286499998.0
2005-07-28 01:13:00,1.56304,1.56304,1.56272,1.56272,151099998.0
2005-07-28 01:14:00,1.56341,1.56368,1.56335,1.56343,329100000.0
2005-07-28 01:15:00,1.56341,1.56348,1.56323,1.56328,186200004.0
2005-07-28 01:16:00,1.56311,1.56329,1.5629,1.56302,384000000.0
2005-07-28 01:17:00,1.5631,1.56326,1.56268,1.56297,396300001.0
2005-07-28 01:18:00,1.56305,1.56329,1.56288,1.56288,384800003.0
2005-07-28 01:19:00,1.56328,1.56328,1.56297,1.563,217400000.0
2005-07-28 01:20:00,1.56312,1.56322,1.56308,1.56311,180599998.0
2005-07-28 01:21:00,1.56318,1.56325,1.5631,1.5632,123900000.0
2005-07-28 01:22:00,1.56285,1.56323,1.56285,1.56308,301800004.0
2005-07-28 01:23:00,1.56322,1.56331,1.56311,1.56311,449600004.0
2005-07-28 01:24:00,1.56301,1.56317,1.56301,1.56317,67900000.0
2005-07-28 01:25:00,1.56281,1.56322,1.56281,1.56322,314500006.0
2005-07-28 01:26:00,1.56315,1.56321,1.56315,1.56319,65500002.0
2005-07-28 01:27:00,1.56291,1.56318,1.56291,1.56318,450000000.0
2005-07-28 01:28:00,1.5632,1.56325,1.5631,1.56318,165400000.0
2005-07-28 01:29:00,1.5632,1.5632,1.563,1.563,83699999.0
2005-07-28 01:30:00,1.56316,1.56316,1.563,1.563,69500000.0
2005-07-28 01:31:00,1.56304,1.56314,1.563,1.56313,70600000.0
2005-07-28 01:32:00,1.56335,1.56346,1.56299,1.56324,389300002.0
2005-07-28 01:33:00,1.56299,1.56319,1.56288,1.56312,434300008.0
2005-07-28 01:34:00,1.56295,1.56326,1.56295,1.5632,258900002.0
2005-07-28 01:35:00,1.56299,1.5632,1.56276,1.56286,426600002.0
2005-07-28 01:36:00,1.56306,1.56314,1.56292,1.56299,153400001.0
2005-07-28 01:37:00,1.56319,1.56345,1.56306,1.5633,183500004.0
2005-07-28 01:38:00,1.56311,1.56337,1.56304,1.56325,436300004.0
2005-07-28 01:39:00,1.56348,1.56348,1.56321,1.56321,287900006.0
2005-07-28 01:40:00,1.5634,1.56349,1.56292,1.56311,275999998.0
2005-07-28 01:41:00,1.56342,1.56344,1.56298,1.56304,222400002.0
2005-07-28 01:42:00,1.56304,1.56347,1.56299,1.56327,278300000.0
2005-07-28 01:43:00,1.56298,1.56345,1.56298,1.56306,301300001.0
2005-07-28 01:44:00,1.56342,1.56342,1.56302,1.5631,308699999.0
2005-07-28 01:45:00,1.56313,1.5635,1.56304,1.56338,324100001.0
2005-07-28 01:46:00,1.56308,1.56331,1.56294,1.56313,333499996.0
2005-07-28 01:47:00,1.56345,1.56352,1.56341,1.5635,169500000.0
2005-07-28 01:48:00,1.56357,1.56357,1.5631,1.5631,245099999.0
2005-07-28 01:49:00,1.56314,1.56348,1.56314,1.56348,136800000.0
2005-07-28 01:50:00,1.56307,1.56366,1.56307,1.56343,428000000.0
2005-07-28 01:51:00,1.56315,1.5635,1.56315,1.56318,364500000.0
2005-07-28 01:52:00,1.56355,1.56355,1.56327,1.56337,88700001.0
2005-07-28 01:53:00,1.563,1.5636,1.563,1.56339,345899998.0
2005-07-28 01:54:00,1.56325,1.56337,1.563,1.56319,189700004.0
2005-07-28 01:55:00,1.56338,1.56338,1.56316,1.56338,328100005.0
2005-07-28 01:56:00,1.56347,1.56355,1.56332,1.56332,128000001.0
2005-07-28 01:57:00,1.56343,1.56355,1.56322,1.56338,165299999.0
2005-07-28 01:58:00,1.5634,1.56357,1.56337,1.56341,274300003.0
2005-07-28 01:59:00,1.56337,1.56352,1.56326,1.56344,248899999.0
2005-07-28 02:00:00,1.56344,1.56353,1.56321,1.56343,216800001.0
2005-07-28 02:01:00,1.56347,1.56353,1.56337,1.56338,375700002.0
2005-07-28 02:02:00,1.56355,1.56393,1.56346,1.56376,289699998.0
2005-07-28 02:03:00,1.56376,1.56376,1.56346,1.56363,282000000.0
2005-07-28 02:04:00,1.56378,1.5641,1.56373,1.564,412200001.0
2005-07-28 02:05:00,1.56365,1.56365,1.56333,1.56333,116400001.0
2005-07-28 02:06:00,1.56366,1.56378,1.56357,1.56375,469600004.0
2005-07-28 02:07:00,1.5637,1.56378,1.56355,1.56373,439900005.0
2005-07-28 02:08:00,1.56375,1.56377,1.56354,1.56354,92600002.0
2005-07-28 02:09:00,1.56371,1.5638,1.56358,1.56365,161300002.0
2005-07-28 02:10:00,1.56298,1.56369,1.56298,1.56334,250799999.0
2005-07-28 02:11:00,1.56348,1.5636,1.56333,1.56355,253300003.0
2005-07-28 02:12:00,1.5635,1.5635,1.56338,1.56342,103799999.0
2005-07-28 02:13:00,1.56304,1.56364,1.56282,1.5634,303100001.0
2005-07-28 02:14:00,1.56377,1.56377,1.56358,1.56365,364699998.0
2005-07-28 02:15:00,1.56348,1.56369,1.56344,1.56347,244000005.0
2005-07-28 02:16:00,1.56345,1.56353,1.56312,1.56339,367499997.0
2005-07-28 02:17:00,1.56347,1.56366,1.56347,1.56366,83900001.0
2005-07-28 02:18:00,1.56372,1.56378,1.56364,1.56367,160400002.0
2005-07-28 02:19:00,1.56381,1.56381,1.56356,1.56368,193900002.0
2005-07-28 02:20:00,1.56368,1.56374,1.5635,1.5635,115099998.0
2005-07-28 02:21:00,1.56361,1.56371,1.56351,1.56371,398300003.0
2005-07-28 02:22:00,1.56358,1.56371,1.5635,1.56361,301100000.0
2005-07-28 02:23:00,1.56371,1.56386,1.56359,1.56367,261099999.0
2005-07-28 02:24:00,1.56354,1.56368,1.56344,1.56358,224800000.0
2005-07-28 02:25:00,1.5636,1.56365,1.56356,1.56363,83000002.0
2005-07-28 02:26:00,1.56362,1.56375,1.56313,1.56335,341300002.0
2005-07-28 02:27:00,1.56361,1.56361,1.56333,1.56333,124500002.0
2005-07-28 02:28:00,1.56346,1.56365,1.56333,1.56342,389000000.0
2005-07-28 02:29:00,1.56355,1.56365,1.56334,1.56357,324699999.0
2005-07-28 02:30:00,1.56301,1.5636,1.56301,1.56349,261200002.0
2005-07-28 02:31:00,1.56356,1.56356,1.56345,1.56345,59900000.0
2005-07-28 02:32:00,1.56335,1.56357,1.56288,1.56288,161599998.0
2005-07-28 02:33:00,1.56313,1.56362,1.56303,1.56335,458900001.0
2005-07-28 02:34:00,1.56351,1.56366,1.56342,1.56353,126400001.0
2005-07-28 02:35:00,1.5637,1.56375,1.56346,1.56362,477800003.0
2005-07-28 02:36:00,1.56349,1.56375,1.56346,1.56375,184800001.0
2005-07-28 02:37:00,1.5636,1.56383,1.5636,1.5638,96400000.0
2005-07-28 02:38:00,1.56372,1.56378,1.56361,1.56367,141200002.0
2005-07-28 02:39:00,1.5637,1.56376,1.56355,1.56362,253899999.0
2005-07-28 02:40:00,1.56355,1.56369,1.56289,1.56347,385300001.0
2005-07-28 02:41:00,1.56363,1.56379,1.5635,1.5635,336600006.0
2005-07-28 02:42:00,1.56386,1.56403,1.5638,1.56391,177299998.0
2005-07-28 02:43:00,1.56402,1.56402,1.56394,1.56394,28800000.0
2005-07-28 02:44:00,1.56395,1.5641,1.56388,1.56402,84700000.0
2005-07-28 02:45:00,1.56402,1.56425,1.56396,1.56402,361599999.0
2005-07-28 02:46:00,1.56388,1.56414,1.56376,1.56376,268600001.0
2005-07-28 02:47:00,1.56385,1.5642,1.56375,1.56408,368500005.0
2005-07-28 02:48:00,1.56415,1.56423,1.56404,1.5642,451700007.0
2005-07-28 02:49:00,1.56382,1.56406,1.56382,1.56406,163900000.0
2005-07-28 02:50:00,1.56403,1.56403,1.56393,1.56397,73200002.0
2005-07-28 02:51:00,1.56378,1.56388,1.56363,1.56372,213300001.0
2005-07-28 02:52:00,1.56379,1.56392,1.56365,1.56365,213400000.0
2005-07-28 02:53:00,1.56365,1.56365,1.56344,1.5635,224800001.0
2005-07-28 02:54:00,1.56356,1.56362,1.56342,1.5635,362500002.0
2005-07-28 02:55:00,1.56346,1.56358,1.56338,1.5635,236300004.0
2005-07-28 02:56:00,1.56349,1.56366,1.56335,1.56335,155200000.0
2005-07-28 02:57:00,1.56342,1.56353,1.56331,1.56341,456900001.0
2005-07-28 02:58:00,1.56342,1.56349,1.56333,1.56347,420299999.0
2005-07-28 02:59:00,1.56351,1.56363,1.56344,1.5635,270799999.0
2005-07-28 03:00:00,1.56351,1.56362,1.56337,1.56358,260699999.0
2005-07-28 03:01:00,1.56348,1.56359,1.56335,1.56346,411500004.0
2005-07-28 03:02:00,1.56342,1.56365,1.56327,1.56347,254300001.0
2005-07-28 03:03:00,1.56339,1.56352,1.56315,1.56315,336200002.0
2005-07-28 03:04:00,1.56356,1.56356,1.56337,1.56337,118799997.0
2005-07-28 03:05:00,1.56349,1.56373,1.56349,1.56367,264700001.0
2005-07-28 03:06:00,1.56354,1.56372,1.56344,1.5636,470700002.0
2005-07-28 03:07:00,1.56341,1.56367,1.56341,1.56367,206899997.0
2005-07-28 03:08:00,1.56364,1.56381,1.56363,1.56372,212200001.0
2005-07-28 03:09:00,1.56356,1.56368,1.56347,1.56362,152400000.0
2005-07-28 03:10:00,1.56361,1.56375,1.56352,1.56358,327400001.0
2005-07-28 03:11:00,1.56337,1.56361,1.56337,1.56361,158100004.0
2005-07-28 03:12:00,1.5637,1.56377,1.56345,1.5637,285199997.0
2005-07-28 03:13:00,1.56367,1.56375,1.56353,1.56365,231400000.0
2005-07-28 03:14:00,1.56348,1.56367,1.56348,1.56349,234400003.0
2005-07-28 03:15:00,1.56344,1.56356,1.56334,1.56344,408200002.0
2005-07-28 03:16:00,1.56351,1.56371,1.56339,1.56339,251200002.0
2005-07-28 03:17:00,1.56375,1.56375,1.56356,1.56356,174800000.0
2005-07-28 03:18:00,1.5636,1.5637,1.56356,1.5637,190299999.0
2005-07-28 03:19:00,1.56365,1.56372,1.56354,1.56366,210900002.0
2005-07-28 03:20:00,1.56368,1.56375,1.56357,1.56368,125900000.0
2005-07-28 03:21:00,1.5636,1.5637,1.5636,1.5637,83799999.0
2005-07-28 03:22:00,1.56369,1.56371,1.56353,1.56358,308600004.0
2005-07-28 03:23:00,1.5636,1.56373,1.56352,1.56365,223999996.0
2005-07-28 03:24:00,1.56368,1.56372,1.56354,1.56359,410000000.0
2005-07-28 03:25:00,1.5635,1.5635,1.56323,1.56323,203099997.0
2005-07-28 03:26:00,1.56324,1.56337,1.56324,1.56337,25700000.0
2005-07-28 03:27:00,1.5633,1.5634,1.5633,1.5634,43200000.0
2005-07-28 03:28:00,1.56332,1.56353,1.56332,1.56352,216500001.0
2005-07-28 03:29:00,1.56345,1.56358,1.56335,1.56351,97099997.0
2005-07-28 03:30:00,1.56305,1.56343,1.56276,1.56324,273200001.0
2005-07-28 03:31:00,1.56358,1.56363,1.56342,1.56342,235099999.0
2005-07-28 03:32:00,1.56331,1.56361,1.56331,1.56355,355499997.0
2005-07-28 03:33:00,1.56352,1.5636,1.56337,1.56347,205399999.0
2005-07-28 03:34:00,1.5632,1.56336,1.56296,1.56333,396299996.0
2005-07-28 03:35:00,1.56353,1.56367,1.56351,1.56367,135000005.0
2005-07-28 03:36:00,1.56371,1.56371,1.56357,1.56357,40800000.0
2005-07-28 03:37:00,1.56341,1.56367,1.56341,1.56367,360400004.0
2005-07-28 03:38:00,1.56313,1.56357,1.56298,1.56357,273699998.0
2005-07-28 03:39:00,1.56349,1.56369,1.56349,1.56369,56800000.0
2005-07-28 03:40:00,1.56347,1.56353,1.56285,1.56293,273200000.0
2005-07-28 03:41:00,1.56355,1.56365,1.56339,1.56346,187800002.0
2005-07-28 03:42:00,1.56295,1.56349,1.56292,1.56318,364900004.0
2005-07-28 03:43:00,1.56354,1.56367,1.56343,1.56343,340400001.0
2005-07-28 03:44:00,1.56367,1.56371,1.56351,1.56357,295900002.0
2005-07-28 03:45:00,1.56365,1.56369,1.56348,1.56355,324900000.0
2005-07-28 03:46:00,1.56327,1.56352,1.56315,1.56352,284399999.0
2005-07-28 03:47:00,1.56322,1.56362,1.56322,1.5635,272499997.0
2005-07-28 03:48:00,1.56356,1.56372,1.5635,1.56355,266800003.0
2005-07-28 03:49:00,1.56361,1.56364,1.56347,1.56353,21600000.0
2005-07-28 03:50:00,1.56362,1.56373,1.56354,1.56365,105299998.0
2005-07-28 03:51:00,1.56368,1.56377,1.5636,1.56369,232099999.0
2005-07-28 03:52:00,1.56358,1.5637,1.56351,1.56351,267400007.0
2005-07-28 03:53:00,1.56338,1.56351,1.56314,1.56322,354699998.0
2005-07-28 03:54:00,1.5637,1.56375,1.5637,1.56375,23200000.0
2005-07-28 03:55:00,1.56346,1.56363,1.56346,1.56363,22400000.0
2005-07-28 03:56:00,1.56351,1.56375,1.56351,1.56375,409400006.0
2005-07-28 03:57:00,1.56375,1.56375,1.5637,1.5637,51100000.0
2005-07-28 03:58:00,1.5637,1.56378,1.56352,1.56352,326000003.0
2005-07-28 03:59:00,1.5635,1.5637,1.5635,1.5637,217500003.0
2005-07-28 04:00:00,1.56318,1.56352,1.563,1.56314,430300002.0
2005-07-28 04:01:00,1.56369,1.56378,1.5635,1.5635,496899994.0
2005-07-28 04:02:00,1.56325,1.56343,1.56312,1.56334,195600005.0
2005-07-28 04:03:00,1.56333,1.56346,1.5632,1.5632,286000001.0
2005-07-28 04:04:00,1.56334,1.56334,1.56324,1.56324,114199999.0
2005-07-28 04:05:00,1.56295,1.56334,1.56295,1.56334,420800006.0
2005-07-28 04:06:00,1.56308,1.56322,1.56277,1.56294,302299999.0
2005-07-28 04:07:00,1.56286,1.56318,1.56278,1.56318,301600000.0
2005-07-28 04:08:00,1.56309,1.56325,1.56302,1.56325,116199999.0
2005-07-28 04:09:00,1.56309,1.56325,1.56291,1.56322,374900009.0
2005-07-28 04:10:00,1.56276,1.56295,1.56261,1.56275,261200002.0
2005-07-28 04:11:00,1.56316,1.5632,1.56296,1.56296,333300001.0
2005-07-28 04:12:00,1.56315,1.56325,1.5631,1.56321,296900003.0
2005-07-28 04:13:00,1.56278,1.56298,1.56255,1.56275,264600002.0
2005-07-28 04:14:00,1.5632,1.5632,1.5631,1.5631,23200000.0
2005-07-28 04:15:00,1.56273,1.56309,1.56254,1.56274,327400001.0
2005-07-28 04:16:00,1.56327,1.56333,1.56305,1.56314,442699996.0
2005-07-28 04:17:00,1.56328,1.56333,1.56308,1.56333,147899997.0
2005-07-28 04:18:00,1.56322,1.56335,1.56322,1.56335,77600000.0
2005-07-28 04:19:00,1.56325,1.5633,1.5631,1.5631,281899999.0
2005-07-28 04:20:00,1.56323,1.56332,1.56308,1.5633,387999997.0
2005-07-28 04:21:00,1.56335,1.56337,1.5632,1.5632,281199994.0
2005-07-28 04:22:00,1.56325,1.5633,1.56302,1.56318,175799999.0
2005-07-28 04:23:00,1.56325,1.56335,1.5631,1.5632,408200001.0
2005-07-28 04:24:00,1.56325,1.56344,1.56321,1.5634,194499999.0
2005-07-28 04:25:00,1.56342,1.56342,1.56306,1.56314,303299999.0
2005-07-28 04:26:00,1.56335,1.56347,1.5633,1.56339,260800000.0
2005-07-28 04:27:00,1.56325,1.5634,1.56322,1.56324,191800002.0
2005-07-28 04:28:00,1.56326,1.56345,1.56324,1.56332,215799999.0
2005-07-28 04:29:00,1.56326,1.5633,1.56316,1.56325,373100006.0
2005-07-28 04:30:00,1.56304,1.56323,1.56304,1.56323,86300000.0
2005-07-28 04:31:00,1.56312,1.56325,1.56312,1.56325,130200003.0
2005-07-28 04:32:00,1.56324,1.56339,1.56317,1.5633,216199997.0
2005-07-28 04:33:00,1.56313,1.56327,1.56313,1.56327,75299999.0
2005-07-28 04:34:00,1.56329,1.56329,1.5631,1.5632,221800003.0
2005-07-28 04:35:00,1.56315,1.5633,1.56311,1.5633,119400000.0
2005-07-28 04:36:00,1.56326,1.56334,1.56312,1.5632,273000000.0
2005-07-28 04:37:00,1.56315,1.56323,1.56303,1.56317,437699995.0
2005-07-28 04:38:00,1.5632,1.56325,1.5631,1.56318,264100001.0
2005-07-28 04:39:00,1.56276,1.56303,1.56274,1.56303,321799994.0
2005-07-28 04:40:00,1.56317,1.56325,1.56305,1.56317,127900001.0
2005-07-28 04:41:00,1.56328,1.56328,1.56307,1.5632,218100002.0
2005-07-28 04:42:00,1.56318,1.56332,1.56315,1.56322,480800006.0
2005-07-28 04:43:00,1.5632,1.56327,1.56302,1.56302,197700000.0
2005-07-28 04:44:00,1.56313,1.56322,1.56297,1.56308,309999999.0
2005-07-28 04:45:00,1.56301,1.56325,1.56284,1.56295,218200001.0
2005-07-28 04:46:00,1.5631,1.5632,1.5631,1.5632,99000000.0
2005-07-28 04:47:00,1.56308,1.56317,1.56289,1.56295,316399996.0
2005-07-28 04:48:00,1.56295,1.56295,1.56271,1.56276,343899998.0
2005-07-28 04:49:00,1.56297,1.56297,1.56275,1.5628,300099999.0
2005-07-28 04:50:00,1.56288,1.5629,1.56265,1.56278,196100001.0
2005-07-28 04:51:00,1.5628,1.5629,1.5628,1.5629,90499998.0
2005-07-28 04:52:00,1.56276,1.56283,1.5626,1.56275,267300001.0
2005-07-28 04:53:00,1.56241,1.56282,1.56241,1.56277,213800001.0
2005-07-28 04:54:00,1.5628,1.56304,1.56275,1.56297,284700005.0
2005-07-28 04:55:00,1.56266,1.5629,1.56227,1.56238,269300003.0
2005-07-28 04:56:00,1.56283,1.56295,1.56271,1.56271,253000001.0
2005-07-28 04:57:00,1.5628,1.56292,1.5627,1.56284,400000000.0
2005-07-28 04:58:00,1.56292,1.56295,1.56276,1.5628,343900001.0
2005-07-28 04:59:00,1.5628,1.5629,1.5628,1.5629,85600003.0
2005-07-28 05:00:00,1.56235,1.56296,1.5622,1.56278,286899996.0
2005-07-28 05:01:00,1.5628,1.56292,1.56274,1.5628,240499998.0
2005-07-28 05:02:00,1.56221,1.56281,1.56219,1.56262,246900000.0
2005-07-28 05:03:00,1.56284,1.56292,1.56268,1.56278,206299998.0
2005-07-28 05:04:00,1.56257,1.5628,1.5623,1.56263,320300000.0
2005-07-28 05:05:00,1.56277,1.56304,1.56277,1.56297,87599998.0
2005-07-28 05:06:00,1.56292,1.56317,1.56282,1.563,143899999.0
2005-07-28 05:07:00,1.56278,1.56307,1.56266,1.56294,315600000.0
2005-07-28 05:08:00,1.56303,1.5632,1.56296,1.56313,261400001.0
2005-07-28 05:09:00,1.56297,1.56326,1.56297,1.56318,292700009.0
2005-07-28 05:10:00,1.56299,1.56322,1.56298,1.56312,328799997.0
2005-07-28 05:11:00,1.5631,1.5631,1.56252,1.5627,267499994.0
2005-07-28 05:12:00,1.56307,1.56315,1.56292,1.56308,225900001.0
2005-07-28 05:13:00,1.56292,1.56309,1.56239,1.56283,442900001.0
2005-07-28 05:14:00,1.5631,1.56317,1.563,1.563,251299997.0
2005-07-28 05:15:00,1.56295,1.56307,1.56295,1.56307,20000000.0
2005-07-28 05:16:00,1.56294,1.56314,1.56294,1.56312,187799997.0
2005-07-28 05:17:00,1.56322,1.56329,1.56315,1.56315,275799999.0
2005-07-28 05:18:00,1.56268,1.56303,1.56258,1.5626,254800001.0
2005-07-28 05:19:00,1.56312,1.56325,1.56295,1.56318,225700000.0
2005-07-28 05:20:00,1.56318,1.56322,1.56308,1.56313,122399999.0
2005-07-28 05:21:00,1.56295,1.56313,1.56271,1.56271,218499999.0
2005-07-28 05:22:00,1.56308,1.5632,1.56301,1.56307,324300001.0
2005-07-28 05:23:00,1.56271,1.56321,1.56271,1.56321,203400002.0
2005-07-28 05:24:00,1.56251,1.56315,1.56251,1.56299,294400005.0
2005-07-28 05:25:00,1.56312,1.56346,1.56303,1.56332,369700003.0
2005-07-28 05:26:00,1.56352,1.56356,1.56334,1.56345,215600000.0
2005-07-28 05:27:00,1.56332,1.56345,1.5631,1.5631,312700002.0
2005-07-28 05:28:00,1.56312,1.56331,1.56299,1.56331,59199999.0
2005-07-28 05:29:00,1.56322,1.56335,1.56322,1.56335,41600000.0
2005-07-28 05:30:00,1.5632,1.5633,1.5632,1.5633,37599999.0
2005-07-28 05:31:00,1.56284,1.56325,1.5627,1.5631,388899999.0
2005-07-28 05:32:00,1.56328,1.56328,1.56312,1.56312,237299999.0
2005-07-28 05:33:00,1.56299,1.56316,1.56277,1.56292,420199999.0
2005-07-28 05:34:00,1.56313,1.5633,1.56304,1.56326,302300003.0
2005-07-28 05:35:00,1.5631,1.5632,1.5631,1.5632,16800000.0
2005-07-28 05:36:00,1.56302,1.56333,1.56302,1.56327,214199999.0
2005-07-28 05:37:00,1.56321,1.56332,1.56305,1.56317,285500004.0
2005-07-28 05:38:00,1.56267,1.5631,1.5626,1.56268,367799999.0
2005-07-28 05:39:00,1.56312,1.56318,1.56295,1.56307,276300003.0
2005-07-28 05:40:00,1.56306,1.56331,1.56304,1.56304,234000000.0
2005-07-28 05:41:00,1.5632,1.56325,1.56312,1.56318,89400002.0
2005-07-28 05:42:00,1.56303,1.56316,1.56297,1.56309,70300000.0
2005-07-28 05:43:00,1.56305,1.56317,1.56293,1.5631,199699998.0
2005-07-28 05:44:00,1.56328,1.56328,1.56303,1.56303,72699998.0
2005-07-28 05:45:00,1.56308,1.56327,1.56308,1.56315,267299999.0
2005-07-28 05:46:00,1.5626,1.56304,1.56245,1.56302,461399997.0
2005-07-28 05:47:00,1.56307,1.56315,1.56289,1.5631,430100003.0
2005-07-28 05:48:00,1.56305,1.56317,1.56297,1.56307,410799999.0
2005-07-28 05:49:00,1.56296,1.56317,1.56287,1.56302,368700005.0
2005-07-28 05:50:00,1.56311,1.5632,1.563,1.5632,281700000.0
2005-07-28 05:51:00,1.56322,1.56331,1.56312,1.56314,200600002.0
2005-07-28 05:52:00,1.56251,1.5631,1.56251,1.5629,316100005.0
2005-07-28 05:53:00,1.56305,1.56319,1.56295,1.56308,359699998.0
2005-07-28 05:54:00,1.56292,1.56312,1.56268,1.56268,274600001.0
2005-07-28 05:55:00,1.56308,1.56319,1.56297,1.56307,198700000.0
2005-07-28 05:56:00,1.5627,1.56311,1.56241,1.56248,374699999.0
2005-07-28 05:57:00,1.5631,1.56325,1.56305,1.56325,303000000.0
2005-07-28 05:58:00,1.56313,1.56322,1.56302,1.56317,336600005.0
2005-07-28 05:59:00,1.56325,1.56325,1.56308,1.5631,375199995.0
2005-07-28 06:00:00,1.5628,1.56305,1.56263,1.5629,371500001.0
2005-07-28 06:01:00,1.56315,1.56322,1.56294,1.56307,429600004.0
2005-07-28 06:02:00,1.56284,1.56311,1.56277,1.56278,258400002.0
2005-07-28 06:03:00,1.56311,1.56322,1.56301,1.56315,197400002.0
2005-07-28 06:04:00,1.56315,1.56327,1.56301,1.56315,212499999.0
2005-07-28 06:05:00,1.56316,1.56332,1.56307,1.56313,154999999.0
2005-07-28 06:06:00,1.56316,1.56324,1.56303,1.56303,365500002.0
2005-07-28 06:07:00,1.56292,1.56295,1.56257,1.56293,323199998.0
2005-07-28 06:08:00,1.5631,1.56315,1.56285,1.56303,451199996.0
2005-07-28 06:09:00,1.56315,1.56317,1.563,1.56315,283400005.0
2005-07-28 06:10:00,1.5627,1.56284,1.5624,1.5624,218900001.0
2005-07-28 06:11:00,1.56303,1.56313,1.56288,1.56301,244900001.0
2005-07-28 06:12:00,1.56243,1.56287,1.56243,1.56251,376200001.0
2005-07-28 06:13:00,1.56243,1.56294,1.56241,1.56268,419900000.0
2005-07-28 06:14:00,1.56307,1.56308,1.56291,1.56293,178199998.0
2005-07-28 06:15:00,1.56305,1.56315,1.56305,1.56315,142099999.0
2005-07-28 06:16:00,1.563,1.5631,1.563,1.5631,82199999.0
2005-07-28 06:17:00,1.56292,1.56314,1.56276,1.563,235100004.0
2005-07-28 06:18:00,1.56304,1.56313,1.5629,1.563,176000001.0
2005-07-28 06:19:00,1.56303,1.56311,1.56288,1.56288,322700004.0
2005-07-28 06:20:00,1.5629,1.56302,1.56252,1.56259,239900002.0
2005-07-28 06:21:00,1.5631,1.56315,1.5631,1.56315,4800000.0
2005-07-28 06:22:00,1.56279,1.56296,1.5625,1.56265,309900001.0
2005-07-28 06:23:00,1.56299,1.5631,1.56272,1.563,350300001.0
2005-07-28 06:24:00,1.5629,1.56312,1.56285,1.56312,132600000.0
2005-07-28 06:25:00,1.56312,1.56325,1.56305,1.56307,355700000.0
2005-07-28 06:26:00,1.56325,1.56325,1.56286,1.56293,280100001.0
2005-07-28 06:27:00,1.56315,1.56317,1.56303,1.5631,235700001.0
2005-07-28 06:28:00,1.56278,1.56302,1.56268,1.56294,249700000.0
2005-07-28 06:29:00,1.56312,1.56317,1.56301,1.56301,250399999.0
2005-07-28 06:30:00,1.56294,1.56307,1.56294,1.56307,21600000.0
2005-07-28 06:31:00,1.56316,1.56316,1.56301,1.56301,54400000.0
2005-07-28 06:32:00,1.56308,1.56319,1.56304,1.56312,212099998.0
2005-07-28 06:33:00,1.56308,1.56317,1.56299,1.56305,112000001.0
2005-07-28 06:34:00,1.56317,1.56323,1.56303,1.56315,350799999.0
2005-07-28 06:35:00,1.56308,1.56328,1.56308,1.56328,307400002.0
2005-07-28 06:36:00,1.56325,1.56325,1.56293,1.56293,202100003.0
2005-07-28 06:37:00,1.5631,1.5631,1.56275,1.56297,158499999.0
2005-07-28 06:38:00,1.56267,1.56296,1.56262,1.56288,265500000.0
2005-07-28 06:39:00,1.56288,1.56315,1.56288,1.56303,183999998.0
2005-07-28 06:40:00,1.56304,1.56325,1.56304,1.56317,436799995.0
2005-07-28 06:41:00,1.5629,1.56318,1.5629,1.56301,258799997.0
2005-07-28 06:42:00,1.5631,1.56323,1.56301,1.56315,261999997.0
2005-07-28 06:43:00,1.56324,1.56324,1.56298,1.56305,105700000.0
2005-07-28 06:44:00,1.56292,1.56311,1.5627,1.56311,430700005.0
2005-07-28 06:45:00,1.56309,1.56325,1.56283,1.56283,195899999.0
2005-07-28 06:46:00,1.56313,1.56336,1.56308,1.56325,254100001.0
2005-07-28 06:47:00,1.56322,1.56322,1.56299,1.563,96900000.0
2005-07-28 06:48:00,1.56317,1.56324,1.56311,1.56317,157200003.0
2005-07-28 06:49:00,1.56306,1.56315,1.56297,1.56297,190600001.0
2005-07-28 06:50:00,1.56276,1.56307,1.56267,1.5628,365600002.0
2005-07-28 06:51:00,1.56295,1.56307,1.56295,1.56303,38400000.0
2005-07-28 06:52:00,1.56301,1.56331,1.56291,1.56331,305100003.0
2005-07-28 06:53:00,1.56324,1.56324,1.56301,1.56307,205800002.0
2005-07-28 06:54:00,1.56314,1.56329,1.56302,1.56316,433300006.0
2005-07-28 06:55:00,1.56278,1.56313,1.56269,1.563,499399999.0
2005-07-28 06:56:00,1.56325,1.56329,1.56306,1.56306,369200003.0
2005-07-28 06:57:00,1.56283,1.56308,1.56272,1.56292,444100000.0
2005-07-28 06:58:00,1.5632,1.56325,1.5632,1.56325,143200001.0
2005-07-28 06:59:00,1.56311,1.56325,1.56311,1.56322,334499999.0
2005-07-28 07:00:00,1.56321,1.56339,1.56314,1.56324,298900003.0
2005-07-28 07:01:00,1.5632,1.56335,1.5632,1.56335,372000001.0
2005-07-28 07:02:00,1.56312,1.56328,1.56304,1.56328,398400002.0
2005-07-28 07:03:00,1.56289,1.56313,1.56282,1.56283,242200003.0
2005-07-28 07:04:00,1.563,1.56335,1.563,1.56335,337900002.0
2005-07-28 07:05:00,1.56312,1.5632,1.56295,1.56308,235900002.0
2005-07-28 07:06:00,1.56293,1.5631,1.56282,1.5631,362800004.0
2005-07-28 07:07:00,1.5631,1.5631,1.56293,1.56308,105200000.0
2005-07-28 07:08:00,1.56293,1.56303,1.56239,1.56241,396100003.0
2005-07-28 07:09:00,1.56303,1.56317,1.56291,1.56304,477499997.0
2005-07-28 07:10:00,1.56306,1.56315,1.56291,1.56309,288499999.0
2005-07-28 07:11:00,1.56312,1.56328,1.56302,1.56312,239500005.0
2005-07-28 07:12:00,1.56277,1.56307,1.56262,1.56285,490900007.0
2005-07-28 07:13:00,1.56305,1.56328,1.56305,1.56313,323300008.0
2005-07-28 07:14:00,1.5629,1.5634,1.5628,1.56309,448100000.0
2005-07-28 07:15:00,1.56316,1.56335,1.56291,1.56294,314300000.0
2005-07-28 07:16:00,1.56303,1.56346,1.56286,1.56294,379500003.0
2005-07-28 07:17:00,1.56267,1.56319,1.56266,1.56315,297500003.0
2005-07-28 07:18:00,1.5631,1.56318,1.56301,1.56307,110499999.0
2005-07-28 07:19:00,1.5632,1.56326,1.56308,1.56317,196599996.0
2005-07-28 07:20:00,1.56315,1.56337,1.56315,1.5633,264100001.0
2005-07-28 07:21:00,1.56313,1.56327,1.56305,1.56305,106900000.0
2005-07-28 07:22:00,1.56323,1.56339,1.56312,1.56333,471400000.0
2005-07-28 07:23:00,1.56326,1.56342,1.56326,1.56342,67100002.0
2005-07-28 07:24:00,1.56355,1.56368,1.5635,1.56365,310700000.0
2005-07-28 07:25:00,1.5636,1.56365,1.56347,1.5635,335499995.0
2005-07-28 07:26:00,1.56362,1.56372,1.56345,1.5637,254600002.0
2005-07-28 07:27:00,1.56355,1.56368,1.56344,1.56367,292300000.0
2005-07-28 07:28:00,1.56364,1.56375,1.56352,1.56352,379099999.0
2005-07-28 07:29:00,1.56356,1.56367,1.56353,1.56358,274000000.0
2005-07-28 07:30:00,1.5635,1.56361,1.5635,1.56358,248299998.0
2005-07-28 07:31:00,1.56346,1.56358,1.56334,1.56334,210999999.0
2005-07-28 07:32:00,1.56358,1.56358,1.56327,1.56327,226999996.0
2005-07-28 07:33:00,1.56339,1.5636,1.56307,1.5635,270399999.0
2005-07-28 07:34:00,1.5635,1.56365,1.56344,1.5636,255299997.0
2005-07-28 07:35:00,1.56316,1.56367,1.56316,1.5636,240600002.0
2005-07-28 07:36:00,1.56355,1.56369,1.56343,1.56355,332099999.0
2005-07-28 07:37:00,1.56362,1.56369,1.5635,1.56354,175599999.0
2005-07-28 07:38:00,1.56347,1.56348,1.56333,1.56337,170499998.0
2005-07-28 07:39:00,1.56351,1.56351,1.56337,1.56337,27200000.0
2005-07-28 07:40:00,1.56337,1.56353,1.56325,1.56344,378900003.0
2005-07-28 07:41:00,1.56325,1.56345,1.56293,1.56333,349499996.0
2005-07-28 07:42:00,1.56339,1.56358,1.56335,1.56358,232700001.0
2005-07-28 07:43:00,1.56333,1.56345,1.5631,1.5632,308299996.0
2005-07-28 07:44:00,1.56311,1.56324,1.56299,1.5631,352200001.0
2005-07-28 07:45:00,1.56338,1.56345,1.56327,1.5633,212500004.0
2005-07-28 07:46:00,1.56345,1.56345,1.56332,1.56332,33600000.0
2005-07-28 07:47:00,1.5635,1.56355,1.56335,1.56339,216000002.0
2005-07-28 07:48:00,1.56334,1.56337,1.56284,1.56293,228299997.0
2005-07-28 07:49:00,1.56352,1.56355,1.56339,1.5634,376300003.0
2005-07-28 07:50:00,1.5634,1.5635,1.5634,1.5635,33200000.0
2005-07-28 07:51:00,1.5635,1.56358,1.5633,1.56345,348500000.0
2005-07-28 07:52:00,1.56338,1.56352,1.56305,1.56339,268000000.0
2005-07-28 07:53:00,1.56344,1.56344,1.5633,1.5633,74900002.0
2005-07-28 07:54:00,1.56319,1.56359,1.56319,1.56351,216300004.0
2005-07-28 07:55:00,1.56305,1.56352,1.56305,1.56343,434700000.0
2005-07-28 07:56:00,1.56358,1.56358,1.56351,1.56351,37900000.0
2005-07-28 07:57:00,1.56352,1.56352,1.56326,1.56347,293500004.0
2005-07-28 07:58:00,1.56347,1.56347,1.56334,1.56334,60700001.0
2005-07-28 07:59:00,1.56348,1.56348,1.56313,1.56324,278500002.0
2005-07-28 08:00:00,1.56335,1.56337,1.56321,1.56323,87000003.0
2005-07-28 08:01:00,1.56341,1.56352,1.56327,1.56345,311500004.0
2005-07-28 08:02:00,1.56352,1.56352,1.56322,1.56335,273300001.0
2005-07-28 08:03:00,1.56341,1.56344,1.56324,1.56333,93500001.0
2005-07-28 08:04:00,1.56333,1.5635,1.56331,1.56332,265400001.0
2005-07-28 08:05:00,1.56345,1.56351,1.56345,1.56351,68799999.0
2005-07-28 08:06:00,1.56343,1.56359,1.56322,1.56322,378200004.0
2005-07-28 08:07:00,1.56348,1.56354,1.56324,1.56346,415200004.0
2005-07-28 08:08:00,1.56345,1.56358,1.56336,1.56347,293700002.0
2005-07-28 08:09:00,1.56338,1.56385,1.56338,1.56385,285199995.0
2005-07-28 08:10:00,1.56368,1.56412,1.56368,1.56403,169500002.0
2005-07-28 08:11:00,1.56384,1.56406,1.56384,1.56398,217500000.0
2005-07-28 08:12:00,1.56379,1.56382,1.5636,1.56373,249700003.0
2005-07-28 08:13:00,1.56358,1.5639,1.56358,1.5639,389600000.0
2005-07-28 08:14:00,1.56391,1.56394,1.56367,1.56367,252299998.0
2005-07-28 08:15:00,1.56372,1.56393,1.56372,1.56393,93500000.0
2005-07-28 08:16:00,1.56388,1.56399,1.5636,1.56399,303099994.0
2005-07-28 08:17:00,1.56385,1.56385,1.5637,1.5637,47099998.0
2005-07-28 08:18:00,1.56386,1.56393,1.56378,1.56385,329300002.0
2005-07-28 08:19:00,1.56395,1.56395,1.56372,1.56387,153400000.0
2005-07-28 08:20:00,1.56384,1.56393,1.56367,1.56381,161399999.0
2005-07-28 08:21:00,1.56355,1.56388,1.56355,1.56388,219500000.0
2005-07-28 08:22:00,1.56374,1.56374,1.56355,1.56355,149899999.0
2005-07-28 08:23:00,1.56367,1.56371,1.56347,1.56347,192500000.0
2005-07-28 08:24:00,1.56351,1.5637,1.5635,1.5637,199299999.0
2005-07-28 08:25:00,1.56376,1.56376,1.5636,1.5636,95899999.0
2005-07-28 08:26:00,1.56377,1.56383,1.56358,1.56374,353700003.0
2005-07-28 08:27:00,1.5636,1.56377,1.56302,1.5635,383700002.0
2005-07-28 08:28:00,1.56372,1.56372,1.56352,1.56352,233300000.0
2005-07-28 08:29:00,1.56358,1.56377,1.56354,1.56361,363499998.0
2005-07-28 08:30:00,1.56368,1.56372,1.56354,1.56362,299400006.0
2005-07-28 08:31:00,1.56365,1.56377,1.56353,1.56362,213300003.0
2005-07-28 08:32:00,1.56372,1.56381,1.56363,1.56363,253300000.0
2005-07-28 08:33:00,1.56375,1.56378,1.56356,1.5636,320500001.0
2005-07-28 08:34:00,1.56362,1.56378,1.56362,1.56378,210700001.0
2005-07-28 08:35:00,1.56375,1.56375,1.5637,1.5637,51100000.0
2005-07-28 08:36:00,1.56375,1.56384,1.56365,1.56371,171799999.0
2005-07-28 08:37:00,1.56374,1.56392,1.5637,1.56387,288400006.0
2005-07-28 08:38:00,1.56361,1.56374,1.56361,1.56374,142500000.0
2005-07-28 08:39:00,1.56367,1.56381,1.5636,1.56371,159900000.0
2005-07-28 08:40:00,1.56362,1.56378,1.56357,1.56374,459100002.0
2005-07-28 08:41:00,1.56377,1.56385,1.56364,1.5637,279200005.0
2005-07-28 08:42:00,1.56382,1.56396,1.5637,1.56384,191100002.0
2005-07-28 08:43:00,1.56395,1.56413,1.56395,1.56413,123200003.0
2005-07-28 08:44:00,1.56414,1.56433,1.56407,1.5642,262000000.0
2005-07-28 08:45:00,1.56427,1.56427,1.56388,1.56416,232000003.0
2005-07-28 08:46:00,1.56415,1.5642,1.564,1.56408,99600000.0
2005-07-28 08:47:00,1.56421,1.56428,1.56408,1.56416,359099998.0
2005-07-28 08:48:00,1.56429,1.56434,1.56407,1.56423,289900001.0
2005-07-28 08:49:00,1.56415,1.56422,1.564,1.5641,138900000.0
2005-07-28 08:50:00,1.56406,1.56418,1.56399,1.56411,234100001.0
2005-07-28 08:51:00,1.56407,1.56419,1.56391,1.56395,338300001.0
2005-07-28 08:52:00,1.56392,1.56399,1.56392,1.56399,122100000.0
2005-07-28 08:53:00,1.56379,1.56393,1.56371,1.56385,271300007.0
2005-07-28 08:54:00,1.56362,1.56389,1.56362,1.56379,186600004.0
2005-07-28 08:55:00,1.56377,1.56391,1.56371,1.56384,286800000.0
2005-07-28 08:56:00,1.56377,1.5639,1.56374,1.56389,256299998.0
2005-07-28 08:57:00,1.56371,1.56381,1.56359,1.56369,47600000.0
2005-07-28 08:58:00,1.56369,1.5639,1.56359,1.5638,98399999.0
2005-07-28 08:59:00,1.56391,1.56407,1.56391,1.56407,50400000.0
2005-07-28 09:00:00,1.56407,1.56413,1.56393,1.56402,240499998.0
2005-07-28 09:01:00,1.56384,1.564,1.56383,1.56387,331700002.0
2005-07-28 09:02:00,1.56335,1.56388,1.56335,1.56369,245399998.0
2005-07-28 09:03:00,1.56384,1.56397,1.56381,1.5639,37600000.0
2005-07-28 09:04:00,1.5638,1.564,1.5638,1.56396,194999995.0
2005-07-28 09:05:00,1.56393,1.56403,1.56382,1.56403,218900000.0
2005-07-28 09:06:00,1.56399,1.56399,1.56373,1.56376,151000002.0
2005-07-28 09:07:00,1.56401,1.56415,1.56392,1.56403,215599998.0
2005-07-28 09:08:00,1.56413,1.56439,1.56413,1.56432,230999996.0
2005-07-28 09:09:00,1.56435,1.56443,1.56423,1.56423,333100001.0
2005-07-28 09:10:00,1.5643,1.5643,1.5642,1.5642,162600004.0
2005-07-28 09:11:00,1.5642,1.5642,1.56398,1.56401,298999999.0
2005-07-28 09:12:00,1.56411,1.56434,1.56411,1.56427,171100001.0
2005-07-28 09:13:00,1.564,1.5643,1.564,1.56415,321900009.0
2005-07-28 09:14:00,1.56412,1.56424,1.56397,1.56408,373699996.0
2005-07-28 09:15:00,1.5641,1.56413,1.56392,1.56398,410900003.0
2005-07-28 09:16:00,1.56402,1.56416,1.56402,1.56405,187600000.0
2005-07-28 09:17:00,1.56402,1.56426,1.56399,1.56414,628599999.0
2005-07-28 09:18:00,1.56412,1.56423,1.56388,1.56417,230800000.0
2005-07-28 09:19:00,1.56403,1.56411,1.5639,1.56393,344500005.0
2005-07-28 09:20:00,1.56411,1.56418,1.56394,1.56411,309900001.0
2005-07-28 09:21:00,1.5639,1.5641,1.5639,1.5641,51900002.0
2005-07-28 09:22:00,1.56423,1.56434,1.56412,1.56428,277300001.0
2005-07-28 09:23:00,1.56417,1.56417,1.56388,1.56402,298600002.0
2005-07-28 09:24:00,1.56406,1.56425,1.56406,1.56414,325299999.0
2005-07-28 09:25:00,1.56399,1.56428,1.56399,1.56428,110500000.0
2005-07-28 09:26:00,1.56431,1.56431,1.56417,1.56417,90200001.0
2005-07-28 09:27:00,1.56383,1.56418,1.56354,1.56404,266199999.0
2005-07-28 09:28:00,1.56425,1.56427,1.56401,1.56401,360100001.0
2005-07-28 09:29:00,1.5641,1.56422,1.56402,1.56405,303900002.0
2005-07-28 09:30:00,1.56425,1.56425,1.5642,1.5642,56000001.0
2005-07-28 09:31:00,1.56418,1.56425,1.56406,1.56406,191500001.0
2005-07-28 09:32:00,1.56405,1.56418,1.56405,1.56418,65600000.0
2005-07-28 09:33:00,1.56416,1.56423,1.56402,1.56418,307800002.0
2005-07-28 09:34:00,1.56412,1.56422,1.56404,1.56417,262600000.0
2005-07-28 09:35:00,1.56421,1.56433,1.56412,1.56426,285299996.0
2005-07-28 09:36:00,1.56434,1.56491,1.56433,1.56467,192400002.0
2005-07-28 09:37:00,1.56471,1.56471,1.56442,1.56445,343500002.0
2005-07-28 09:38:00,1.56441,1.56453,1.56417,1.5644,184400001.0
2005-07-28 09:39:00,1.56436,1.56452,1.56431,1.56438,281200000.0
2005-07-28 09:40:00,1.56436,1.56436,1.56424,1.56424,30300000.0
2005-07-28 09:41:00,1.5644,1.56453,1.56433,1.56442,193000000.0
2005-07-28 09:42:00,1.56453,1.56462,1.5644,1.56453,175200000.0
2005-07-28 09:43:00,1.56451,1.56451,1.56431,1.56441,353999994.0
2005-07-28 09:44:00,1.56446,1.56446,1.56401,1.56401,194100000.0
2005-07-28 09:45:00,1.56414,1.56451,1.56414,1.56445,278099999.0
2005-07-28 09:46:00,1.56446,1.56451,1.56444,1.56449,95800001.0
2005-07-28 09:47:00,1.56438,1.5645,1.56433,1.56449,260499998.0
2005-07-28 09:48:00,1.5645,1.56453,1.56424,1.56437,393299999.0
2005-07-28 09:49:00,1.56427,1.56439,1.56423,1.56432,123699999.0
2005-07-28 09:50:00,1.56431,1.56443,1.56415,1.56443,416399999.0
2005-07-28 09:51:00,1.56435,1.56442,1.56425,1.56425,202699998.0
2005-07-28 09:52:00,1.56425,1.56438,1.56412,1.56438,352099996.0
2005-07-28 09:53:00,1.56428,1.56445,1.56421,1.56445,237300002.0
2005-07-28 09:54:00,1.56444,1.56457,1.56429,1.5644,288500000.0
2005-07-28 09:55:00,1.5644,1.56447,1.56411,1.5644,353300003.0
2005-07-28 09:56:00,1.56426,1.5644,1.56426,1.5644,183999999.0
2005-07-28 09:57:00,1.5644,1.56447,1.56435,1.56446,191200002.0
2005-07-28 09:58:00,1.56454,1.56463,1.56439,1.5645,312900005.0
2005-07-28 09:59:00,1.56455,1.5647,1.56451,1.56461,228999998.0
2005-07-28 10:00:00,1.56443,1.56454,1.56434,1.56448,229399999.0
2005-07-28 10:01:00,1.56456,1.56471,1.56449,1.56467,342099995.0
2005-07-28 10:02:00,1.56445,1.56471,1.56443,1.56463,335700001.0
2005-07-28 10:03:00,1.56447,1.56458,1.56436,1.56443,110000000.0
2005-07-28 10:04:00,1.56452,1.56462,1.5644,1.56455,302100000.0
2005-07-28 10:05:00,1.56434,1.56467,1.56434,1.56465,330700001.0
2005-07-28 10:06:00,1.56451,1.56471,1.56448,1.56458,324500002.0
2005-07-28 10:07:00,1.56463,1.56463,1.56436,1.56446,396000005.0
2005-07-28 10:08:00,1.56441,1.56466,1.56438,1.56457,422600001.0
2005-07-28 10:09:00,1.5644,1.56459,1.5643,1.56434,338599998.0
2005-07-28 10:10:00,1.56441,1.5645,1.56429,1.56433,237699999.0
2005-07-28 10:11:00,1.56421,1.56451,1.56421,1.56442,258799998.0
2005-07-28 10:12:00,1.56445,1.56458,1.56436,1.56436,340100005.0
2005-07-28 10:13:00,1.56473,1.56473,1.56462,1.56462,30300000.0
2005-07-28 10:14:00,1.56489,1.56497,1.5648,1.56491,306900004.0
2005-07-28 10:15:00,1.56492,1.56498,1.56478,1.56478,214800000.0
2005-07-28 10:16:00,1.56482,1.56492,1.5647,1.56482,469300002.0
2005-07-28 10:17:00,1.56489,1.56519,1.56485,1.56496,316000000.0
2005-07-28 10:18:00,1.56501,1.56515,1.56491,1.56502,175699998.0
2005-07-28 10:19:00,1.56504,1.56512,1.56477,1.56477,167999999.0
2005-07-28 10:20:00,1.56468,1.56484,1.56468,1.56481,59200000.0
2005-07-28 10:21:00,1.56453,1.56476,1.56453,1.56474,222400000.0
2005-07-28 10:22:00,1.56476,1.56476,1.56453,1.56475,179500001.0
2005-07-28 10:23:00,1.56465,1.56479,1.56454,1.56469,193799997.0
2005-07-28 10:24:00,1.5646,1.56473,1.56445,1.56473,267299999.0
2005-07-28 10:25:00,1.56472,1.56486,1.56452,1.5647,620099999.0
2005-07-28 10:26:00,1.56476,1.56476,1.56454,1.56454,74299999.0
2005-07-28 10:27:00,1.56455,1.56471,1.56454,1.56466,336000002.0
2005-07-28 10:28:00,1.56467,1.56468,1.56454,1.56462,254099997.0
2005-07-28 10:29:00,1.56454,1.56471,1.56454,1.56467,198200000.0
2005-07-28 10:30:00,1.56463,1.56475,1.56452,1.56458,361199998.0
2005-07-28 10:31:00,1.56472,1.56485,1.56464,1.5648,276900002.0
2005-07-28 10:32:00,1.56465,1.56479,1.56451,1.56465,234000005.0
2005-07-28 10:33:00,1.56449,1.56471,1.56427,1.56445,320500003.0
2005-07-28 10:34:00,1.56456,1.56467,1.56438,1.56438,238700005.0
2005-07-28 10:35:00,1.56444,1.56451,1.56423,1.56423,207000002.0
2005-07-28 10:36:00,1.56428,1.56444,1.56428,1.56444,230399997.0
2005-07-28 10:37:00,1.56443,1.56443,1.56407,1.56407,243100001.0
2005-07-28 10:38:00,1.56411,1.56434,1.5641,1.5642,298100003.0
2005-07-28 10:39:00,1.56417,1.56437,1.56417,1.56435,158500000.0
2005-07-28 10:40:00,1.56404,1.56425,1.56403,1.56425,208299999.0
2005-07-28 10:41:00,1.56409,1.56428,1.56384,1.56397,422400003.0
2005-07-28 10:42:00,1.56399,1.56415,1.56389,1.56401,235600000.0
2005-07-28 10:43:00,1.56413,1.56423,1.56373,1.56417,396400000.0
2005-07-28 10:44:00,1.56407,1.56415,1.5639,1.5641,131700001.0
2005-07-28 10:45:00,1.56415,1.56415,1.5641,1.5641,42300000.0
2005-07-28 10:46:00,1.56405,1.56421,1.56386,1.56412,439299999.0
2005-07-28 10:47:00,1.56425,1.56425,1.564,1.564,337999998.0
2005-07-28 10:48:00,1.56407,1.56424,1.56404,1.56404,273300002.0
2005-07-28 10:49:00,1.56419,1.5642,1.56405,1.56408,329500001.0
2005-07-28 10:50:00,1.56409,1.56409,1.56387,1.56387,222700000.0
2005-07-28 10:51:00,1.56357,1.56392,1.56357,1.56387,483800001.0
2005-07-28 10:52:00,1.56367,1.56385,1.56364,1.56378,238099997.0
2005-07-28 10:53:00,1.56384,1.5641,1.56384,1.5641,182499998.0
2005-07-28 10:54:00,1.56408,1.56412,1.56394,1.56396,305400000.0
2005-07-28 10:55:00,1.56381,1.56406,1.56381,1.56392,461700000.0
2005-07-28 10:56:00,1.56393,1.56407,1.56383,1.56398,342199998.0
2005-07-28 10:57:00,1.56377,1.56392,1.5637,1.56382,303500001.0
2005-07-28 10:58:00,1.56375,1.56387,1.56373,1.56387,120999999.0
2005-07-28 10:59:00,1.56386,1.56399,1.56371,1.56371,77900000.0
2005-07-28 11:00:00,1.56393,1.56406,1.56384,1.56384,353099998.0
2005-07-28 11:01:00,1.56406,1.5641,1.56389,1.56401,289100002.0
2005-07-28 11:02:00,1.56408,1.56415,1.56401,1.5641,99800002.0
2005-07-28 11:03:00,1.56396,1.5641,1.56392,1.56406,350700001.0
2005-07-28 11:04:00,1.56397,1.56412,1.56374,1.56392,474999999.0
2005-07-28 11:05:00,1.56388,1.56405,1.56388,1.56395,263599997.0
2005-07-28 11:06:00,1.5639,1.56395,1.56372,1.56394,277999998.0
2005-07-28 11:07:00,1.56399,1.56405,1.5639,1.564,169100002.0
2005-07-28 11:08:00,1.56392,1.56405,1.56384,1.56391,307799998.0
2005-07-28 11:09:00,1.56389,1.56405,1.56383,1.56405,293100002.0
2005-07-28 11:10:00,1.56389,1.564,1.56382,1.56397,300800001.0
2005-07-28 11:11:00,1.56398,1.564,1.56385,1.56386,294400002.0
2005-07-28 11:12:00,1.56402,1.56406,1.56382,1.56383,341600001.0
2005-07-28 11:13:00,1.56392,1.56412,1.56378,1.56403,221699995.0
2005-07-28 11:14:00,1.56401,1.56412,1.56394,1.56402,306000003.0
2005-07-28 11:15:00,1.564,1.56412,1.56386,1.56404,171000002.0
2005-07-28 11:16:00,1.5641,1.56415,1.56397,1.56401,234600000.0
2005-07-28 11:17:00,1.56405,1.56418,1.56394,1.56401,249800004.0
2005-07-28 11:18:00,1.564,1.56415,1.564,1.56415,179400001.0
2005-07-28 11:19:00,1.5641,1.56415,1.56395,1.56407,252300002.0
2005-07-28 11:20:00,1.56408,1.56425,1.56406,1.5642,406000001.0
2005-07-28 11:21:00,1.56423,1.56423,1.56406,1.56416,320499998.0
2005-07-28 11:22:00,1.56398,1.56418,1.56389,1.56405,163400000.0
2005-07-28 11:23:00,1.56394,1.56412,1.56387,1.56389,335199998.0
2005-07-28 11:24:00,1.56406,1.56418,1.56392,1.56401,332999997.0
2005-07-28 11:25:00,1.5642,1.56425,1.56391,1.56417,350800006.0
2005-07-28 11:26:00,1.56371,1.56394,1.56347,1.56355,209999999.0
2005-07-28 11:27:00,1.5641,1.56423,1.56408,1.56418,422900000.0
2005-07-28 11:28:00,1.5637,1.56385,1.56342,1.56362,556900002.0
2005-07-28 11:29:00,1.56409,1.56412,1.56395,1.56396,435300001.0
2005-07-28 11:30:00,1.56408,1.56408,1.56385,1.56391,387500003.0
2005-07-28 11:31:00,1.56402,1.56415,1.564,1.5641,393699995.0
2005-07-28 11:32:00,1.56401,1.56411,1.56388,1.56405,431199994.0
2005-07-28 11:33:00,1.56407,1.56415,1.56393,1.56402,229300000.0
2005-07-28 11:34:00,1.56386,1.56401,1.56376,1.56399,304499999.0
2005-07-28 11:35:00,1.56392,1.56398,1.56374,1.56375,325200001.0
2005-07-28 11:36:00,1.56389,1.56405,1.56382,1.5639,265199999.0
2005-07-28 11:37:00,1.5639,1.56397,1.56379,1.5638,332999997.0
2005-07-28 11:38:00,1.56392,1.56401,1.56381,1.56398,213299999.0
2005-07-28 11:39:00,1.56381,1.56395,1.56378,1.5639,340499996.0
2005-07-28 11:40:00,1.56386,1.564,1.56374,1.56389,199700001.0
2005-07-28 11:41:00,1.5638,1.56403,1.56371,1.56403,278799999.0
2005-07-28 11:42:00,1.56341,1.56374,1.56332,1.5635,431200002.0
2005-07-28 11:43:00,1.56385,1.56405,1.56385,1.564,314000002.0
2005-07-28 11:44:00,1.56385,1.56403,1.56378,1.56385,223300003.0
2005-07-28 11:45:00,1.56392,1.56406,1.56382,1.56389,240500001.0
2005-07-28 11:46:00,1.56414,1.56425,1.56403,1.56403,257300002.0
2005-07-28 11:47:00,1.56395,1.56422,1.56395,1.56415,330199999.0
2005-07-28 11:48:00,1.56392,1.56411,1.56378,1.56411,118500001.0
2005-07-28 11:49:00,1.564,1.5642,1.56393,1.56393,325299998.0
2005-07-28 11:50:00,1.56404,1.56419,1.56401,1.56412,406999999.0
2005-07-28 11:51:00,1.56408,1.56411,1.56382,1.56385,296199999.0
2005-07-28 11:52:00,1.56386,1.56399,1.56374,1.56385,425900002.0
2005-07-28 11:53:00,1.56384,1.56394,1.56364,1.56364,331899993.0
2005-07-28 11:54:00,1.56351,1.56363,1.56329,1.5634,221000001.0
2005-07-28 11:55:00,1.56344,1.56369,1.56329,1.56348,281800000.0
2005-07-28 11:56:00,1.56341,1.56366,1.56338,1.56366,272800004.0
2005-07-28 11:57:00,1.56353,1.56353,1.56338,1.56347,222200000.0
2005-07-28 11:58:00,1.56361,1.56368,1.56346,1.56352,335899997.0
2005-07-28 11:59:00,1.56353,1.56373,1.56351,1.56362,212800000.0
2005-07-28 12:00:00,1.56357,1.56364,1.5634,1.56355,282199999.0
2005-07-28 12:01:00,1.56351,1.56378,1.56351,1.56376,295700002.0
2005-07-28 12:02:00,1.56369,1.56381,1.56355,1.56367,446999999.0
2005-07-28 12:03:00,1.56353,1.56373,1.56338,1.56373,344200000.0
2005-07-28 12:04:00,1.56367,1.56381,1.56359,1.56361,341800001.0
2005-07-28 12:05:00,1.56366,1.56373,1.56348,1.56358,162100000.0
2005-07-28 12:06:00,1.56348,1.5636,1.5632,1.56348,199599999.0
2005-07-28 12:07:00,1.5635,1.56355,1.56332,1.56332,321499998.0
2005-07-28 12:08:00,1.56342,1.5635,1.56325,1.56335,211300001.0
2005-07-28 12:09:00,1.56334,1.56347,1.56326,1.56338,305899999.0
2005-07-28 12:10:00,1.56351,1.56357,1.56324,1.56324,174500000.0
2005-07-28 12:11:00,1.56337,1.56342,1.56315,1.5633,433699998.0
2005-07-28 12:12:00,1.56339,1.56341,1.56319,1.56319,360400003.0
2005-07-28 12:13:00,1.56318,1.5633,1.56318,1.5633,119500002.0
2005-07-28 12:14:00,1.56319,1.56327,1.56308,1.5632,151700003.0
2005-07-28 12:15:00,1.56325,1.56335,1.56321,1.5633,370500002.0
2005-07-28 12:16:00,1.56322,1.56332,1.5631,1.56314,246100001.0
2005-07-28 12:17:00,1.56318,1.56332,1.56314,1.56332,229300000.0
2005-07-28 12:18:00,1.56309,1.56322,1.56304,1.56316,185200000.0
2005-07-28 12:19:00,1.5632,1.56325,1.56312,1.56318,81500000.0
2005-07-28 12:20:00,1.56323,1.56327,1.56314,1.56317,87499999.0
2005-07-28 12:21:00,1.56313,1.56339,1.56313,1.56322,310100000.0
2005-07-28 12:22:00,1.56312,1.56333,1.56308,1.56333,242100001.0
2005-07-28 12:23:00,1.56325,1.56335,1.56308,1.56323,233400006.0
2005-07-28 12:24:00,1.5633,1.56342,1.56321,1.56335,177699997.0
2005-07-28 12:25:00,1.56332,1.56341,1.56312,1.56327,331800001.0
2005-07-28 12:26:00,1.5633,1.56335,1.56314,1.5632,207000000.0
2005-07-28 12:27:00,1.56332,1.56338,1.56315,1.56324,344500001.0
2005-07-28 12:28:00,1.56306,1.5634,1.56306,1.56331,405500007.0
2005-07-28 12:29:00,1.56328,1.56349,1.56326,1.56336,257900000.0
2005-07-28 12:30:00,1.56326,1.56342,1.56318,1.56338,206299999.0
2005-07-28 12:31:00,1.56347,1.56353,1.5633,1.56345,246299995.0
2005-07-28 12:32:00,1.56354,1.5637,1.56339,1.5635,286400002.0
2005-07-28 12:33:00,1.56354,1.56361,1.56347,1.56353,111799999.0
2005-07-28 12:34:00,1.56347,1.5636,1.56344,1.56353,171900000.0
2005-07-28 12:35:00,1.56348,1.56368,1.56347,1.56348,296099995.0
2005-07-28 12:36:00,1.56358,1.56374,1.56355,1.5637,243099999.0
2005-07-28 12:37:00,1.56349,1.56364,1.56347,1.56363,277199999.0
2005-07-28 12:38:00,1.56357,1.56361,1.56339,1.56339,176300001.0
2005-07-28 12:39:00,1.56341,1.56359,1.56341,1.56357,134299999.0
2005-07-28 12:40:00,1.56349,1.56363,1.56333,1.56349,310100002.0
2005-07-28 12:41:00,1.56352,1.56363,1.56333,1.56333,203900002.0
2005-07-28 12:42:00,1.56353,1.56363,1.56338,1.56354,463199994.0
2005-07-28 12:43:00,1.56342,1.56358,1.56335,1.56358,265800001.0
2005-07-28 12:44:00,1.56331,1.56359,1.56331,1.56359,49000000.0
2005-07-28 12:45:00,1.56344,1.56362,1.56344,1.56358,202100001.0
2005-07-28 12:46:00,1.56353,1.56364,1.56336,1.5636,349899995.0
2005-07-28 12:47:00,1.56337,1.56358,1.56337,1.56358,258000000.0
2005-07-28 12:48:00,1.56328,1.56355,1.56328,1.56355,231000002.0
2005-07-28 12:49:00,1.56347,1.56361,1.56332,1.56337,159099998.0
2005-07-28 12:50:00,1.56328,1.5634,1.56318,1.56319,340500001.0
2005-07-28 12:51:00,1.56345,1.56353,1.5634,1.5634,224600000.0
2005-07-28 12:52:00,1.56326,1.56348,1.56301,1.5633,331100001.0
2005-07-28 12:53:00,1.56324,1.56341,1.56307,1.56341,354799999.0
2005-07-28 12:54:00,1.56332,1.56338,1.56323,1.56325,162000003.0
2005-07-28 12:55:00,1.56332,1.56339,1.56325,1.56334,216699998.0
2005-07-28 12:56:00,1.56304,1.56335,1.56304,1.56335,397900004.0
2005-07-28 12:57:00,1.56328,1.56335,1.56316,1.56328,273100001.0
2005-07-28 12:58:00,1.56321,1.56337,1.56313,1.5633,408800004.0
2005-07-28 12:59:00,1.56313,1.56335,1.56313,1.5633,210599999.0
2005-07-28 13:00:00,1.56324,1.56341,1.56324,1.56339,284400001.0
2005-07-28 13:01:00,1.56337,1.56352,1.56324,1.56339,362599999.0
2005-07-28 13:02:00,1.56346,1.56355,1.56322,1.56332,243700002.0
2005-07-28 13:03:00,1.56318,1.56341,1.56316,1.56331,351700003.0
2005-07-28 13:04:00,1.56314,1.56337,1.5631,1.56325,172200000.0
2005-07-28 13:05:00,1.56328,1.56348,1.56328,1.56348,254300002.0
2005-07-28 13:06:00,1.56334,1.56357,1.56332,1.56338,215600004.0
2005-07-28 13:07:00,1.56335,1.56347,1.5632,1.5632,186200000.0
2005-07-28 13:08:00,1.56333,1.56343,1.56319,1.5634,291299998.0
2005-07-28 13:09:00,1.56329,1.56344,1.56325,1.56327,259799999.0
2005-07-28 13:10:00,1.56335,1.56347,1.56323,1.56331,259799998.0
2005-07-28 13:11:00,1.56341,1.56341,1.56323,1.56323,106999998.0
2005-07-28 13:12:00,1.56318,1.5633,1.56307,1.56328,216500001.0
2005-07-28 13:13:00,1.56324,1.56329,1.56312,1.56315,285999998.0
2005-07-28 13:14:00,1.56322,1.56328,1.56306,1.56316,348500000.0
2005-07-28 13:15:00,1.56318,1.56332,1.56311,1.56322,110500000.0
2005-07-28 13:16:00,1.56321,1.56328,1.56301,1.56302,159999999.0
2005-07-28 13:17:00,1.56317,1.56328,1.56311,1.56319,43200000.0
2005-07-28 13:18:00,1.56322,1.56347,1.56322,1.56343,424400009.0
2005-07-28 13:19:00,1.56316,1.56333,1.56314,1.56327,202800000.0
2005-07-28 13:20:00,1.56333,1.56333,1.56312,1.56312,266099998.0
2005-07-28 13:21:00,1.56323,1.56331,1.56314,1.56322,227500000.0
2005-07-28 13:22:00,1.56315,1.56322,1.56304,1.56322,445800005.0
2005-07-28 13:23:00,1.56315,1.56326,1.56304,1.5632,373500000.0
2005-07-28 13:24:00,1.5631,1.56334,1.5631,1.56321,298100004.0
2005-07-28 13:25:00,1.56312,1.56322,1.56288,1.563,426400006.0
2005-07-28 13:26:00,1.56307,1.5633,1.56301,1.5632,204300001.0
2005-07-28 13:27:00,1.56314,1.56342,1.56314,1.56325,176500001.0
2005-07-28 13:28:00,1.5632,1.56335,1.56305,1.56326,304200001.0
2005-07-28 13:29:00,1.56325,1.5634,1.5631,1.5633,282599997.0
2005-07-28 13:30:00,1.5633,1.56343,1.56325,1.56337,367800001.0
2005-07-28 13:31:00,1.56331,1.56348,1.5632,1.56328,359900000.0
2005-07-28 13:32:00,1.56316,1.56334,1.56314,1.56322,204600000.0
2005-07-28 13:33:00,1.56303,1.56329,1.56303,1.56311,361699999.0
2005-07-28 13:34:00,1.5631,1.5632,1.56292,1.56315,224900003.0
2005-07-28 13:35:00,1.56321,1.56326,1.56305,1.56311,365800005.0
2005-07-28 13:36:00,1.56317,1.56332,1.56303,1.56315,300499999.0
2005-07-28 13:37:00,1.56317,1.56332,1.56315,1.56328,343000002.0
2005-07-28 13:38:00,1.56317,1.56333,1.56315,1.56322,357200001.0
2005-07-28 13:39:00,1.56321,1.56328,1.56311,1.56324,176600002.0
2005-07-28 13:40:00,1.56317,1.56334,1.5631,1.5632,376900002.0
2005-07-28 13:41:00,1.56319,1.56339,1.56314,1.56331,385699999.0
2005-07-28 13:42:00,1.56311,1.56336,1.56306,1.56321,254099997.0
2005-07-28 13:43:00,1.56311,1.5632,1.56298,1.56312,132799998.0
2005-07-28 13:44:00,1.56298,1.56315,1.56278,1.56294,409600001.0
2005-07-28 13:45:00,1.56278,1.56293,1.56269,1.56281,335100002.0
2005-07-28 13:46:00,1.56297,1.56301,1.56281,1.56293,381500005.0
2005-07-28 13:47:00,1.56284,1.56303,1.56275,1.56292,313300001.0
2005-07-28 13:48:00,1.56296,1.56305,1.5628,1.563,427600001.0
2005-07-28 13:49:00,1.56303,1.56303,1.56287,1.56287,162100002.0
2005-07-28 13:50:00,1.56291,1.563,1.56269,1.56269,317800002.0
2005-07-28 13:51:00,1.56259,1.56292,1.56257,1.56271,429600006.0
2005-07-28 13:52:00,1.56282,1.56282,1.56262,1.56262,288600002.0
2005-07-28 13:53:00,1.56284,1.56293,1.56274,1.56287,205300002.0
2005-07-28 13:54:00,1.56285,1.5629,1.56257,1.5628,391399993.0
2005-07-28 13:55:00,1.56285,1.56292,1.56264,1.56272,404000005.0
2005-07-28 13:56:00,1.56269,1.56269,1.56229,1.56229,174500000.0
2005-07-28 13:57:00,1.56226,1.56253,1.56226,1.56249,267200000.0
2005-07-28 13:58:00,1.56233,1.56249,1.56226,1.56243,334500001.0
2005-07-28 13:59:00,1.56222,1.56245,1.56222,1.56245,282199999.0
2005-07-28 14:00:00,1.56233,1.56242,1.56221,1.56231,182900001.0
2005-07-28 14:01:00,1.56222,1.56254,1.56222,1.56246,263699999.0
2005-07-28 14:02:00,1.56246,1.56253,1.56235,1.56253,459299997.0
2005-07-28 14:03:00,1.56213,1.56264,1.56213,1.56261,278000001.0
2005-07-28 14:04:00,1.56248,1.56259,1.56238,1.56257,185300000.0
2005-07-28 14:05:00,1.56264,1.56272,1.56264,1.56272,152500005.0
2005-07-28 14:06:00,1.5627,1.5627,1.56241,1.5625,214299998.0
2005-07-28 14:07:00,1.56261,1.56267,1.56252,1.56254,329100000.0
2005-07-28 14:08:00,1.56249,1.56268,1.56241,1.56253,382000000.0
2005-07-28 14:09:00,1.56238,1.56254,1.56231,1.56246,475700002.0
2005-07-28 14:10:00,1.56245,1.56266,1.56245,1.56264,306800000.0
2005-07-28 14:11:00,1.56274,1.56286,1.56265,1.56265,211800005.0
2005-07-28 14:12:00,1.56256,1.56281,1.56255,1.56264,333900004.0
2005-07-28 14:13:00,1.56271,1.56276,1.56253,1.56269,160800004.0
2005-07-28 14:14:00,1.56262,1.56262,1.56222,1.56222,258299998.0
2005-07-28 14:15:00,1.56225,1.56247,1.56219,1.56221,329200000.0
2005-07-28 14:16:00,1.56213,1.56238,1.56209,1.5622,499300000.0
2005-07-28 14:17:00,1.56223,1.56229,1.5621,1.56217,304100004.0
2005-07-28 14:18:00,1.56211,1.56225,1.56205,1.5622,472300001.0
2005-07-28 14:19:00,1.56223,1.5623,1.56214,1.5623,298700001.0
2005-07-28 14:20:00,1.56214,1.56238,1.56208,1.56226,461900008.0
2005-07-28 14:21:00,1.56215,1.56222,1.562,1.5621,248599998.0
2005-07-28 14:22:00,1.56208,1.56213,1.5619,1.56205,289700000.0
2005-07-28 14:23:00,1.56192,1.56202,1.56162,1.56173,329200001.0
2005-07-28 14:24:00,1.56163,1.56189,1.56163,1.56166,212500004.0
2005-07-28 14:25:00,1.56179,1.56188,1.56179,1.56188,49599998.0
2005-07-28 14:26:00,1.56189,1.56198,1.56167,1.56186,207900002.0
2005-07-28 14:27:00,1.56197,1.56203,1.56165,1.56194,309900001.0
2005-07-28 14:28:00,1.56173,1.56214,1.56173,1.56207,344099999.0
2005-07-28 14:29:00,1.56187,1.56191,1.56147,1.56179,385300004.0
2005-07-28 14:30:00,1.56196,1.56203,1.56178,1.56193,307899998.0
2005-07-28 14:31:00,1.56186,1.56198,1.56174,1.56191,200400000.0
2005-07-28 14:32:00,1.56195,1.56203,1.56172,1.56193,302699996.0
2005-07-28 14:33:00,1.56182,1.56203,1.56182,1.56203,185700000.0
2005-07-28 14:34:00,1.56202,1.56209,1.56173,1.56174,374299998.0
2005-07-28 14:35:00,1.56198,1.56198,1.56159,1.56159,392900002.0
2005-07-28 14:36:00,1.5617,1.56191,1.56168,1.5618,320700005.0
2005-07-28 14:37:00,1.56177,1.56182,1.56168,1.56169,341200000.0
2005-07-28 14:38:00,1.56178,1.56193,1.56174,1.56181,124100000.0
2005-07-28 14:39:00,1.56175,1.5619,1.56169,1.5618,255099999.0
2005-07-28 14:40:00,1.56189,1.56198,1.56173,1.56176,294799997.0
2005-07-28 14:41:00,1.56196,1.56196,1.56171,1.56173,465599992.0
2005-07-28 14:42:00,1.56199,1.562,1.56176,1.5619,497700000.0
2005-07-28 14:43:00,1.56178,1.56194,1.56167,1.56194,361399999.0
2005-07-28 14:44:00,1.56184,1.56199,1.56174,1.56187,204099997.0
2005-07-28 14:45:00,1.56195,1.56195,1.56182,1.56182,142900000.0
2005-07-28 14:46:00,1.56198,1.56198,1.56183,1.56183,126900002.0
2005-07-28 14:47:00,1.56184,1.56212,1.56184,1.56212,278000000.0
2005-07-28 14:48:00,1.56192,1.5622,1.56192,1.562,230199999.0
2005-07-28 14:49:00,1.56187,1.56208,1.56182,1.56185,317000005.0
2005-07-28 14:50:00,1.56189,1.56203,1.56178,1.56198,298799999.0
2005-07-28 14:51:00,1.56188,1.56188,1.5615,1.56173,260200001.0
2005-07-28 14:52:00,1.56192,1.562,1.56186,1.562,269000001.0
2005-07-28 14:53:00,1.56204,1.56218,1.56186,1.56186,318899999.0
2005-07-28 14:54:00,1.56193,1.56204,1.56188,1.56203,200899999.0
2005-07-28 14:55:00,1.5618,1.56197,1.56174,1.56182,158599998.0
2005-07-28 14:56:00,1.56183,1.56191,1.56177,1.56184,91900000.0
2005-07-28 14:57:00,1.56182,1.56194,1.56171,1.56171,287000006.0
2005-07-28 14:58:00,1.5617,1.56195,1.5617,1.56177,234100003.0
2005-07-28 14:59:00,1.56182,1.56193,1.56173,1.56185,216200003.0
2005-07-28 15:00:00,1.56183,1.56191,1.56171,1.56183,356499994.0
2005-07-28 15:01:00,1.56179,1.56194,1.56168,1.56185,408999999.0
2005-07-28 15:02:00,1.56193,1.56204,1.56185,1.56192,304600002.0
2005-07-28 15:03:00,1.56185,1.56185,1.56157,1.56157,390700004.0
2005-07-28 15:04:00,1.56165,1.56179,1.5615,1.56166,383099996.0
2005-07-28 15:05:00,1.56157,1.56183,1.56141,1.56183,132699999.0
2005-07-28 15:06:00,1.56187,1.56206,1.56177,1.56194,232500002.0
2005-07-28 15:07:00,1.56205,1.56211,1.56191,1.56194,358699999.0
2005-07-28 15:08:00,1.56192,1.56207,1.56175,1.56191,254900003.0
2005-07-28 15:09:00,1.56175,1.56199,1.56161,1.56161,279699999.0
2005-07-28 15:10:00,1.56166,1.5618,1.56153,1.56161,428200006.0
2005-07-28 15:11:00,1.56165,1.56184,1.56165,1.56177,208700000.0
2005-07-28 15:12:00,1.56173,1.56173,1.56147,1.56167,328399999.0
2005-07-28 15:13:00,1.56175,1.56175,1.56162,1.56162,44400000.0
2005-07-28 15:14:00,1.56154,1.56166,1.56145,1.56153,102299999.0
2005-07-28 15:15:00,1.56137,1.56152,1.56129,1.56144,348200002.0
2005-07-28 15:16:00,1.56162,1.56166,1.56139,1.56165,469000005.0
2005-07-28 15:17:00,1.56167,1.56173,1.56155,1.56166,163999997.0
2005-07-28 15:18:00,1.56164,1.5618,1.56139,1.56151,214899995.0
2005-07-28 15:19:00,1.56165,1.56165,1.56124,1.56129,255700004.0
2005-07-28 15:20:00,1.56119,1.56142,1.56119,1.56135,257200001.0
2005-07-28 15:21:00,1.56114,1.56146,1.56113,1.56137,294100003.0
2005-07-28 15:22:00,1.56122,1.56122,1.56101,1.56101,64799999.0
2005-07-28 15:23:00,1.56087,1.56119,1.56083,1.561,379999998.0
2005-07-28 15:24:00,1.56105,1.56125,1.561,1.56105,436700000.0
2005-07-28 15:25:00,1.56113,1.56122,1.56097,1.56114,208900004.0
2005-07-28 15:26:00,1.56118,1.56137,1.56118,1.56126,396700005.0
2005-07-28 15:27:00,1.56134,1.56143,1.56118,1.56138,257899996.0
2005-07-28 15:28:00,1.56143,1.56156,1.56129,1.56137,277300000.0
2005-07-28 15:29:00,1.56161,1.56161,1.56129,1.56129,246900003.0
2005-07-28 15:30:00,1.56135,1.56164,1.56133,1.56164,313499998.0
2005-07-28 15:31:00,1.56162,1.56178,1.56153,1.56167,95000000.0
2005-07-28 15:32:00,1.56163,1.5618,1.56162,1.56171,247400000.0
2005-07-28 15:33:00,1.56178,1.56178,1.56158,1.56171,378400002.0
2005-07-28 15:34:00,1.56166,1.56173,1.56144,1.56161,203000001.0
2005-07-28 15:35:00,1.56174,1.56174,1.56152,1.56153,351800005.0
2005-07-28 15:36:00,1.56157,1.56168,1.56142,1.56155,368499999.0
2005-07-28 15:37:00,1.56154,1.56173,1.5615,1.56164,199700003.0
2005-07-28 15:38:00,1.56171,1.56184,1.56159,1.56159,252199998.0
2005-07-28 15:39:00,1.56172,1.56179,1.56165,1.56179,96700000.0
2005-07-28 15:40:00,1.56167,1.56188,1.56167,1.56188,103300001.0
2005-07-28 15:41:00,1.56169,1.56198,1.56167,1.56177,305600001.0
2005-07-28 15:42:00,1.56189,1.56193,1.56176,1.56179,135799997.0
2005-07-28 15:43:00,1.56201,1.56204,1.56185,1.56185,186600002.0
2005-07-28 15:44:00,1.5619,1.56205,1.5619,1.56196,200400001.0
2005-07-28 15:45:00,1.5618,1.56193,1.56163,1.56175,226700003.0
2005-07-28 15:46:00,1.56173,1.56185,1.56156,1.56168,320599996.0
2005-07-28 15:47:00,1.56185,1.56188,1.5617,1.56171,392900005.0
2005-07-28 15:48:00,1.56179,1.56191,1.56167,1.56179,330400002.0
2005-07-28 15:49:00,1.5617,1.56191,1.5617,1.56187,237199998.0
2005-07-28 15:50:00,1.5618,1.5618,1.5616,1.56168,340600001.0
2005-07-28 15:51:00,1.56183,1.56197,1.56172,1.56172,278599998.0
2005-07-28 15:52:00,1.56198,1.56208,1.5619,1.56197,311200001.0
2005-07-28 15:53:00,1.56206,1.56206,1.5617,1.5617,212700002.0
2005-07-28 15:54:00,1.56184,1.56184,1.56158,1.56177,171500001.0
2005-07-28 15:55:00,1.56177,1.56187,1.56166,1.56187,201399999.0
2005-07-28 15:56:00,1.56169,1.56193,1.56166,1.56193,438099997.0
2005-07-28 15:57:00,1.56177,1.56195,1.56177,1.5619,121500000.0
2005-07-28 15:58:00,1.56168,1.56182,1.56166,1.56174,80000001.0
2005-07-28 15:59:00,1.56173,1.56173,1.56139,1.56168,377100001.0
2005-07-28 16:00:00,1.56166,1.56185,1.56152,1.56185,398100005.0
2005-07-28 16:01:00,1.56173,1.5619,1.56158,1.56178,328800002.0
2005-07-28 16:02:00,1.56186,1.56198,1.5617,1.56178,333000002.0
2005-07-28 16:03:00,1.56176,1.56188,1.56159,1.56182,486399997.0
2005-07-28 16:04:00,1.56169,1.56187,1.56167,1.56167,366799998.0
2005-07-28 16:05:00,1.56173,1.56178,1.56157,1.56164,329400000.0
2005-07-28 16:06:00,1.56152,1.56182,1.56152,1.56177,306700002.0
2005-07-28 16:07:00,1.56184,1.56195,1.56166,1.56177,133500000.0
2005-07-28 16:08:00,1.56185,1.56209,1.56183,1.56185,305999996.0
2005-07-28 16:09:00,1.56189,1.56207,1.56183,1.56185,259500004.0
2005-07-28 16:10:00,1.56199,1.56203,1.56178,1.56196,208800002.0
2005-07-28 16:11:00,1.56192,1.56199,1.56159,1.56172,216200001.0
2005-07-28 16:12:00,1.56173,1.56188,1.56164,1.56176,156700000.0
2005-07-28 16:13:00,1.56165,1.56206,1.56165,1.56192,276100001.0
2005-07-28 16:14:00,1.56173,1.56195,1.56157,1.56195,474699999.0
2005-07-28 16:15:00,1.56158,1.56202,1.56158,1.56183,312599998.0
2005-07-28 16:16:00,1.56164,1.5618,1.56158,1.5617,376100003.0
2005-07-28 16:17:00,1.56168,1.56188,1.56168,1.56185,302200004.0
2005-07-28 16:18:00,1.56181,1.56188,1.56173,1.56188,222999999.0
2005-07-28 16:19:00,1.56169,1.56182,1.56159,1.56164,311599999.0
2005-07-28 16:20:00,1.56172,1.56178,1.5616,1.5616,239200000.0
2005-07-28 16:21:00,1.56145,1.56171,1.56145,1.56159,243700002.0
2005-07-28 16:22:00,1.56155,1.56176,1.56155,1.56176,73500000.0
2005-07-28 16:23:00,1.56175,1.56175,1.56158,1.56158,131000003.0
2005-07-28 16:24:00,1.56149,1.56171,1.56149,1.56163,396799993.0
2005-07-28 16:25:00,1.56164,1.5619,1.56162,1.56182,291500000.0
2005-07-28 16:26:00,1.56183,1.56187,1.56155,1.56163,213000001.0
2005-07-28 16:27:00,1.56183,1.56196,1.5617,1.56178,365699997.0
2005-07-28 16:28:00,1.56171,1.56195,1.56168,1.56191,358200001.0
2005-07-28 16:29:00,1.56184,1.56193,1.56171,1.5618,329600002.0
2005-07-28 16:30:00,1.56133,1.56164,1.56133,1.56164,233200004.0
2005-07-28 16:31:00,1.56156,1.56156,1.56124,1.56135,341300002.0
2005-07-28 16:32:00,1.56116,1.5613,1.56099,1.56116,287800000.0
2005-07-28 16:33:00,1.561,1.56113,1.56085,1.56103,318399998.0
2005-07-28 16:34:00,1.56103,1.56109,1.56092,1.56102,80700001.0
2005-07-28 16:35:00,1.56099,1.56113,1.56099,1.56113,82199998.0
2005-07-28 16:36:00,1.56098,1.56122,1.56092,1.56103,327000001.0
2005-07-28 16:37:00,1.56108,1.56123,1.56099,1.56099,453000007.0
2005-07-28 16:38:00,1.56101,1.56113,1.56084,1.56105,451800003.0
2005-07-28 16:39:00,1.56104,1.56111,1.56097,1.56103,88600000.0
2005-07-28 16:40:00,1.56112,1.56127,1.56105,1.56121,289899998.0
2005-07-28 16:41:00,1.5611,1.56131,1.56104,1.56117,162199999.0
2005-07-28 16:42:00,1.56115,1.56132,1.56103,1.5612,375000000.0
2005-07-28 16:43:00,1.5609,1.56109,1.5607,1.56086,37300000.0
2005-07-28 16:44:00,1.56083,1.56103,1.5608,1.56097,276099999.0
2005-07-28 16:45:00,1.56089,1.56102,1.5608,1.56098,297999998.0
2005-07-28 16:46:00,1.56095,1.56095,1.56056,1.56068,162400004.0
2005-07-28 16:47:00,1.56056,1.56075,1.56051,1.56075,285999997.0
2005-07-28 16:48:00,1.56072,1.56081,1.5606,1.5607,266600003.0
2005-07-28 16:49:00,1.56076,1.56081,1.56063,1.56066,154800000.0
2005-07-28 16:50:00,1.56056,1.56072,1.56042,1.56072,318700000.0
2005-07-28 16:51:00,1.56049,1.56071,1.56032,1.56048,283499998.0
2005-07-28 16:52:00,1.56051,1.56064,1.56051,1.56057,177200000.0
2005-07-28 16:53:00,1.56057,1.5607,1.56049,1.56055,243300004.0
2005-07-28 16:54:00,1.56061,1.56072,1.56042,1.56048,355900001.0
2005-07-28 16:55:00,1.56062,1.56073,1.56052,1.56073,446400001.0
2005-07-28 16:56:00,1.5607,1.56076,1.56059,1.56064,165200000.0
2005-07-28 16:57:00,1.56062,1.56075,1.56055,1.56075,185999996.0
2005-07-28 16:58:00,1.56058,1.56076,1.56041,1.56049,170000000.0
2005-07-28 16:59:00,1.56048,1.56072,1.56048,1.5607,245800002.0
2005-07-28 17:00:00,1.56055,1.56082,1.56052,1.56082,316700004.0
2005-07-28 17:01:00,1.56083,1.56102,1.56069,1.56102,239000000.0
2005-07-28 17:02:00,1.56104,1.56118,1.56104,1.56118,45800000.0
2005-07-28 17:03:00,1.56131,1.56131,1.56102,1.56107,439300005.0
2005-07-28 17:04:00,1.56132,1.56148,1.56112,1.56112,196700000.0
2005-07-28 17:05:00,1.56133,1.56161,1.56129,1.56158,285799999.0
2005-07-28 17:06:00,1.56153,1.56179,1.56153,1.56162,173800000.0
2005-07-28 17:07:00,1.56158,1.56162,1.56144,1.56145,193900000.0
2005-07-28 17:08:00,1.56152,1.56163,1.56132,1.56154,431000009.0
2005-07-28 17:09:00,1.56162,1.56162,1.56135,1.56151,326600000.0
2005-07-28 17:10:00,1.56156,1.56161,1.56138,1.56138,334600003.0
2005-07-28 17:11:00,1.56173,1.56173,1.56146,1.56154,148599997.0
2005-07-28 17:12:00,1.56146,1.56162,1.56124,1.56147,283499999.0
2005-07-28 17:13:00,1.56168,1.56169,1.56147,1.56154,402599996.0
2005-07-28 17:14:00,1.56174,1.56174,1.56151,1.56157,211000005.0
2005-07-28 17:15:00,1.56157,1.56168,1.56134,1.56146,326000002.0
2005-07-28 17:16:00,1.56133,1.56167,1.56133,1.56159,371900006.0
2005-07-28 17:17:00,1.56146,1.56165,1.56146,1.56158,191700004.0
2005-07-28 17:18:00,1.56135,1.56148,1.56124,1.56137,147700003.0
2005-07-28 17:19:00,1.56138,1.56145,1.56117,1.56117,290800002.0
2005-07-28 17:20:00,1.56133,1.56141,1.56117,1.56128,450300004.0
2005-07-28 17:21:00,1.5613,1.56163,1.5613,1.56139,534100001.0
2005-07-28 17:22:00,1.5615,1.56167,1.56145,1.56146,335500003.0
2005-07-28 17:23:00,1.56144,1.56168,1.56125,1.56156,177100002.0
2005-07-28 17:24:00,1.56167,1.56177,1.56151,1.56151,400999998.0
2005-07-28 17:25:00,1.56163,1.56181,1.56159,1.56176,272800000.0
2005-07-28 17:26:00,1.56183,1.56225,1.56166,1.56209,238000002.0
2005-07-28 17:27:00,1.562,1.56213,1.56194,1.56213,234099999.0
2005-07-28 17:28:00,1.56224,1.56238,1.5619,1.56203,284300003.0
2005-07-28 17:29:00,1.56178,1.56201,1.56172,1.56195,300700000.0
2005-07-28 17:30:00,1.5617,1.56185,1.5616,1.56172,209600002.0
2005-07-28 17:31:00,1.56173,1.56181,1.56161,1.56164,377400001.0
2005-07-28 17:32:00,1.56163,1.56173,1.56147,1.56164,172799999.0
2005-07-28 17:33:00,1.56168,1.56177,1.56158,1.56165,226800000.0
2005-07-28 17:34:00,1.56144,1.56158,1.56133,1.56147,99900000.0
2005-07-28 17:35:00,1.56152,1.56159,1.5613,1.5613,246499998.0
2005-07-28 17:36:00,1.56131,1.56143,1.56114,1.5613,285200001.0
2005-07-28 17:37:00,1.56139,1.56165,1.56126,1.56151,311899998.0
2005-07-28 17:38:00,1.56157,1.56172,1.56131,1.56134,177299999.0
2005-07-28 17:39:00,1.56086,1.56105,1.56081,1.56084,106300001.0
2005-07-28 17:40:00,1.56038,1.56074,1.56038,1.56069,347200003.0
2005-07-28 17:41:00,1.5607,1.56097,1.56069,1.56078,340400002.0
2005-07-28 17:42:00,1.56092,1.56092,1.5607,1.56071,283899998.0
2005-07-28 17:43:00,1.5608,1.56088,1.56063,1.56067,333799998.0
2005-07-28 17:44:00,1.56077,1.56117,1.56062,1.56108,354400000.0
2005-07-28 17:45:00,1.56097,1.56122,1.56097,1.56111,243800000.0
2005-07-28 17:46:00,1.56102,1.56115,1.56102,1.56115,92499998.0
2005-07-28 17:47:00,1.56107,1.56121,1.56107,1.56121,135800004.0
2005-07-28 17:48:00,1.56099,1.56115,1.56094,1.56103,163899996.0
2005-07-28 17:49:00,1.5609,1.56103,1.56073,1.56099,342200004.0
2005-07-28 17:50:00,1.56112,1.56117,1.56088,1.56101,430699995.0
2005-07-28 17:51:00,1.56103,1.56109,1.56086,1.56095,316700006.0
2005-07-28 17:52:00,1.56104,1.56113,1.56087,1.56113,222299998.0
2005-07-28 17:53:00,1.56095,1.56112,1.56083,1.56083,292500000.0
2005-07-28 17:54:00,1.56094,1.56106,1.56082,1.56097,328900001.0
2005-07-28 17:55:00,1.56086,1.561,1.56082,1.56086,231699997.0
2005-07-28 17:56:00,1.56095,1.56114,1.56093,1.56106,280999999.0
2005-07-28 17:57:00,1.561,1.5611,1.561,1.5611,90299999.0
2005-07-28 17:58:00,1.56103,1.56119,1.56087,1.56106,191900002.0
2005-07-28 17:59:00,1.56102,1.5611,1.56088,1.56097,61500000.0
2005-07-28 18:00:00,1.56104,1.56113,1.56099,1.56106,48800000.0
2005-07-28 18:01:00,1.561,1.561,1.5604,1.5604,1850800000.0
2005-07-28 18:03:00,1.5606,1.5608,1.5604,1.5608,1850800000.0
2005-07-28 18:04:00,1.5606,1.5606,1.5604,1.5604,1850800000.0
2005-07-28 18:05:00,1.5604,1.5604,1.5604,1.5604,1850800000.0
2005-07-28 18:06:00,1.5604,1.5604,1.5604,1.5604,1850800000.0
2005-07-28 18:07:00,1.5604,1.5604,1.5604,1.5604,1850800000.0
2005-07-28 18:08:00,1.5604,1.5604,1.5604,1.5604,1850800000.0
2005-07-28 18:09:00,1.56011,1.56042,1.56008,1.56008,1850800000.0
2005-07-28 18:10:00,1.5602,1.5604,1.5602,1.5604,1714099998.0
2005-07-28 18:11:00,1.56008,1.56029,1.56005,1.56019,1714099998.0
2005-07-28 18:12:00,1.56025,1.56032,1.56005,1.56005,2016799995.0
2005-07-28 18:13:00,1.56013,1.56016,1.55984,1.55984,1312800006.0
2005-07-28 18:14:00,1.56,1.5602,1.56,1.5602,1035200001.0
2005-07-28 18:15:00,1.56004,1.56028,1.55992,1.5602,1035200001.0
2005-07-28 18:16:00,1.5604,1.5604,1.5604,1.5604,1973400010.0
2005-07-28 18:17:00,1.56038,1.56051,1.56021,1.56035,1973400010.0
2005-07-28 18:18:00,1.56037,1.56049,1.56019,1.56034,920799998.0
2005-07-28 18:19:00,1.5603,1.5603,1.55991,1.55995,1923599989.0
2005-07-28 18:20:00,1.5602,1.5602,1.56,1.56,1038099997.0
2005-07-28 18:21:00,1.55992,1.56008,1.55985,1.55996,1038099997.0
2005-07-28 18:22:00,1.55996,1.56004,1.55985,1.55985,783499999.0
2005-07-28 18:23:00,1.5602,1.5602,1.56,1.56,1101700000.0
2005-07-28 18:24:00,1.56,1.5602,1.5598,1.5602,1101700000.0
2005-07-28 18:25:00,1.5602,1.5604,1.56,1.5604,1101700000.0
2005-07-28 18:26:00,1.5608,1.5608,1.5604,1.5606,1101700000.0
2005-07-28 18:27:00,1.56059,1.56106,1.56058,1.56091,1101700000.0
2005-07-28 18:28:00,1.56117,1.56117,1.56039,1.56045,2022500008.0
2005-07-28 18:29:00,1.56033,1.56055,1.56032,1.56042,1839799993.0
2005-07-28 18:30:00,1.56023,1.5604,1.56022,1.56031,900099999.0
2005-07-28 18:31:00,1.56019,1.56031,1.56014,1.56028,897300005.0
2005-07-28 18:32:00,1.56028,1.56039,1.56008,1.56026,1187799999.0
2005-07-28 18:33:00,1.5604,1.5604,1.5604,1.5604,1969100003.0
2005-07-28 18:34:00,1.5604,1.5604,1.5604,1.5604,1969100003.0
2005-07-28 18:35:00,1.56027,1.56033,1.56015,1.56026,1969100003.0
2005-07-28 18:36:00,1.56018,1.56025,1.56002,1.56009,1315199998.0
2005-07-28 18:37:00,1.5604,1.5604,1.5602,1.5602,1439799999.0
2005-07-28 18:38:00,1.56,1.56015,1.55967,1.55978,1439799999.0
2005-07-28 18:39:00,1.5598,1.55988,1.55971,1.55976,1658599997.0
2005-07-28 18:40:00,1.56,1.56,1.5597,1.5598,1070100010.0
2005-07-28 18:41:00,1.55966,1.55985,1.55954,1.55967,1070100010.0
2005-07-28 18:42:00,1.55986,1.55992,1.5597,1.55972,1327300001.0
2005-07-28 18:43:00,1.55988,1.56007,1.55985,1.55989,517300007.0
2005-07-28 18:44:00,1.56001,1.56001,1.5596,1.5597,818600007.0
2005-07-28 18:45:00,1.5597,1.55988,1.55957,1.55973,492400000.0
2005-07-28 18:46:00,1.55964,1.55981,1.55948,1.55964,388199999.0
2005-07-28 18:47:00,1.5597,1.55975,1.55959,1.55962,197500001.0
2005-07-28 18:48:00,1.55963,1.55972,1.55952,1.55953,1156200003.0
2005-07-28 18:49:00,1.5597,1.55974,1.55963,1.55965,383600001.0
2005-07-28 18:50:00,1.55962,1.55966,1.55944,1.5595,656299998.0
2005-07-28 18:51:00,1.55966,1.55969,1.55943,1.55943,1382000004.0
2005-07-28 18:52:00,1.55965,1.55978,1.55952,1.55967,1232900000.0
2005-07-28 18:53:00,1.55961,1.55991,1.55947,1.55991,1248300009.0
2005-07-28 18:54:00,1.55987,1.55991,1.5596,1.55969,679099997.0
2005-07-28 18:55:00,1.55977,1.55978,1.55958,1.55958,1736100002.0
2005-07-28 18:56:00,1.55971,1.55992,1.5596,1.55983,1086699997.0
2005-07-28 18:57:00,1.55982,1.55983,1.5596,1.55976,689999997.0
2005-07-28 18:58:00,1.55987,1.55988,1.55967,1.55972,991200011.0
2005-07-28 18:59:00,1.55973,1.56,1.55969,1.55985,1750900002.0
2005-07-28 19:00:00,1.55986,1.56005,1.55984,1.55993,454799996.0
2005-07-28 19:01:00,1.56007,1.56019,1.55996,1.56019,338900000.0
2005-07-28 19:02:00,1.56003,1.56025,1.56003,1.5602,744900002.0
2005-07-28 19:03:00,1.56009,1.56019,1.56004,1.56018,493600005.0
2005-07-28 19:04:00,1.5601,1.5602,1.5601,1.5602,369400003.0
2005-07-28 19:05:00,1.56016,1.56023,1.55996,1.5601,610699994.0
2005-07-28 19:06:00,1.56017,1.56045,1.5601,1.56022,1861899995.0
2005-07-28 19:07:00,1.56021,1.56035,1.55994,1.56007,703000000.0
2005-07-28 19:08:00,1.56003,1.56025,1.56003,1.56019,1588200009.0
2005-07-28 19:09:00,1.56023,1.56038,1.56005,1.56026,1505900002.0
2005-07-28 19:10:00,1.56017,1.56077,1.56017,1.5607,998399999.0
2005-07-28 19:11:00,1.56074,1.56074,1.5605,1.56055,1379099994.0
2005-07-28 19:12:00,1.56065,1.56068,1.56048,1.56055,916300012.0
2005-07-28 19:13:00,1.56067,1.56067,1.56042,1.56055,462300004.0
2005-07-28 19:14:00,1.56059,1.56063,1.56047,1.56056,386599998.0
2005-07-28 19:15:00,1.56055,1.56063,1.56031,1.56037,1369300008.0
2005-07-28 19:16:00,1.56025,1.56032,1.56004,1.56016,446699994.0
2005-07-28 19:17:00,1.56013,1.56022,1.5599,1.56005,771300004.0
2005-07-28 19:18:00,1.5601,1.5602,1.5599,1.55996,708700005.0
2005-07-28 19:19:00,1.55998,1.56021,1.55998,1.5602,917300004.0
2005-07-28 19:20:00,1.56021,1.56037,1.56005,1.5602,1169600004.0
2005-07-28 19:21:00,1.5601,1.56029,1.5601,1.56028,1022799999.0
2005-07-28 19:22:00,1.56037,1.56045,1.56026,1.5604,325300001.0
2005-07-28 19:23:00,1.56027,1.56039,1.56009,1.56024,699999999.0
2005-07-28 19:24:00,1.56017,1.56042,1.56017,1.56042,629099998.0
2005-07-28 19:25:00,1.56026,1.56043,1.56016,1.56027,1081700005.0
2005-07-28 19:26:00,1.56029,1.56046,1.56024,1.56036,796399994.0
2005-07-28 19:27:00,1.56038,1.56045,1.5602,1.5602,1149600003.0
2005-07-28 19:28:00,1.56017,1.56043,1.56017,1.56036,460700000.0
2005-07-28 19:29:00,1.56035,1.5604,1.56,1.56,775100004.0
2005-07-28 19:30:00,1.5604,1.5604,1.5604,1.5604,1505199996.0
2005-07-28 19:31:00,1.56027,1.56039,1.5601,1.56015,1505199996.0
2005-07-28 19:32:00,1.56028,1.56043,1.56016,1.56026,761500002.0
2005-07-28 19:33:00,1.56019,1.56033,1.56006,1.56017,910300005.0
2005-07-28 19:34:00,1.56014,1.56037,1.56011,1.5602,1421000006.0
2005-07-28 19:35:00,1.5601,1.56033,1.55995,1.56033,776000000.0
2005-07-28 19:36:00,1.56032,1.56032,1.55986,1.56,676900006.0
2005-07-28 19:37:00,1.56027,1.56059,1.56023,1.56034,256000004.0
2005-07-28 19:38:00,1.56024,1.56051,1.5602,1.5602,824699996.0
2005-07-28 19:39:00,1.56014,1.56042,1.56014,1.56014,1173600005.0
2005-07-28 19:40:00,1.56025,1.56037,1.56017,1.56035,531599997.0
2005-07-28 19:41:00,1.56034,1.56057,1.56034,1.56057,439200002.0
2005-07-28 19:42:00,1.56051,1.56077,1.56048,1.56064,735699988.0
2005-07-28 19:43:00,1.56065,1.56065,1.56033,1.56033,379900004.0
2005-07-28 19:44:00,1.56049,1.56072,1.56046,1.5605,846299997.0
2005-07-28 19:45:00,1.56062,1.56062,1.56031,1.56033,230899998.0
2005-07-28 19:46:00,1.56029,1.56038,1.56012,1.56012,660299999.0
2005-07-28 19:47:00,1.56027,1.56045,1.56016,1.5603,243299998.0
2005-07-28 19:48:00,1.56029,1.56053,1.56029,1.56053,500799998.0
2005-07-28 19:49:00,1.56053,1.56055,1.56034,1.56049,1131500000.0
2005-07-28 19:50:00,1.56048,1.56063,1.56036,1.56055,119900001.0
2005-07-28 19:51:00,1.56054,1.56072,1.56048,1.56057,381600004.0
2005-07-28 19:52:00,1.56057,1.56063,1.56045,1.56056,357399999.0
2005-07-28 19:53:00,1.56051,1.5606,1.56033,1.56054,614699998.0
2005-07-28 19:54:00,1.5606,1.56061,1.56043,1.56047,410199998.0
2005-07-28 19:55:00,1.56053,1.56065,1.5605,1.56055,518600008.0
2005-07-28 19:56:00,1.56025,1.56044,1.55995,1.56031,1498400003.0
2005-07-28 19:57:00,1.5606,1.5606,1.56038,1.5604,1705899994.0
2005-07-28 19:58:00,1.56055,1.56065,1.5604,1.5604,1496200003.0
2005-07-28 19:59:00,1.5605,1.56054,1.56018,1.56024,1025199995.0
2005-07-28 20:00:00,1.56026,1.56051,1.5601,1.56021,767600001.0
2005-07-28 20:01:00,1.56019,1.56023,1.55997,1.56015,590400004.0
2005-07-28 20:02:00,1.56017,1.56029,1.56003,1.56018,482799999.0
2005-07-28 20:03:00,1.56013,1.56025,1.56009,1.56023,283500000.0
2005-07-28 20:04:00,1.56007,1.56017,1.55996,1.56014,274900005.0
2005-07-28 20:05:00,1.56014,1.56024,1.56008,1.56014,423500004.0
2005-07-28 20:06:00,1.56029,1.5604,1.56023,1.56023,310000000.0
2005-07-28 20:07:00,1.56014,1.56022,1.56,1.56,271300003.0
2005-07-28 20:08:00,1.56023,1.56023,1.56001,1.56001,1259100008.0
2005-07-28 20:09:00,1.56004,1.56023,1.56003,1.56018,284500001.0
2005-07-28 20:10:00,1.56022,1.56028,1.56013,1.56014,352800000.0
2005-07-28 20:11:00,1.56019,1.56038,1.56019,1.56032,983000007.0
2005-07-28 20:12:00,1.56013,1.5603,1.56012,1.56013,221299998.0
2005-07-28 20:13:00,1.56006,1.56028,1.56006,1.5602,1739100004.0
2005-07-28 20:14:00,1.5602,1.56025,1.56007,1.56011,552399997.0
2005-07-28 20:15:00,1.5602,1.56028,1.5601,1.56014,1079899998.0
2005-07-28 20:16:00,1.56008,1.56018,1.55996,1.5601,1978200010.0
2005-07-28 20:17:00,1.56015,1.56018,1.56,1.56013,410600000.0
2005-07-28 20:18:00,1.56013,1.56013,1.55993,1.55998,684499997.0
2005-07-28 20:19:00,1.56,1.5602,1.56,1.5602,737600002.0
2005-07-28 20:20:00,1.56,1.5602,1.56,1.56,737600002.0
2005-07-28 20:21:00,1.5597,1.55996,1.55959,1.55995,737600002.0
2005-07-28 20:22:00,1.55977,1.55993,1.55971,1.55993,708699999.0
2005-07-28 20:23:00,1.5597,1.55998,1.5597,1.5599,1293200001.0
2005-07-28 20:24:00,1.55988,1.55995,1.55973,1.5599,372100004.0
2005-07-28 20:25:00,1.5599,1.55998,1.55973,1.55985,924800001.0
2005-07-28 20:26:00,1.55989,1.55995,1.55985,1.55993,391100005.0
2005-07-28 20:27:00,1.55995,1.55995,1.55977,1.55988,539000006.0
2005-07-28 20:28:00,1.5598,1.56,1.5598,1.5598,1566899994.0
2005-07-28 20:29:00,1.56,1.56013,1.55978,1.55978,1566899994.0
2005-07-28 20:30:00,1.56,1.5602,1.56,1.56,2068599992.0
2005-07-28 20:31:00,1.55991,1.56012,1.55984,1.55998,2068599992.0
2005-07-28 20:32:00,1.56,1.5602,1.56,1.5602,496399997.0
2005-07-28 20:33:00,1.55981,1.56002,1.55966,1.55984,496399997.0
2005-07-28 20:34:00,1.55966,1.5599,1.55966,1.55985,598000002.0
2005-07-28 20:35:00,1.55985,1.5599,1.55968,1.55978,681099999.0
2005-07-28 20:36:00,1.55987,1.55998,1.55965,1.55992,527699999.0
2005-07-28 20:37:00,1.55995,1.55998,1.55971,1.55971,997500001.0
2005-07-28 20:38:00,1.55985,1.5599,1.55968,1.55972,1771600005.0
2005-07-28 20:39:00,1.5596,1.55982,1.55951,1.55966,1254900005.0
2005-07-28 20:40:00,1.55959,1.55975,1.55952,1.55965,1401300009.0
2005-07-28 20:41:00,1.55931,1.55959,1.55908,1.55938,496000001.0
2005-07-28 20:42:00,1.55936,1.55968,1.55915,1.55925,360800000.0
2005-07-28 20:43:00,1.55973,1.55991,1.55959,1.55959,614500005.0
2005-07-28 20:44:00,1.55967,1.55973,1.5594,1.5594,1485100004.0
2005-07-28 20:45:00,1.55969,1.55981,1.55956,1.55965,910199999.0
2005-07-28 20:46:00,1.55989,1.55996,1.55963,1.55986,284300003.0
2005-07-28 20:47:00,1.55942,1.55955,1.55858,1.55927,841200008.0
2005-07-28 20:48:00,1.55972,1.55981,1.55957,1.5596,1365200001.0
2005-07-28 20:49:00,1.55947,1.55977,1.55947,1.55955,789500007.0
2005-07-28 20:50:00,1.55959,1.55965,1.55946,1.55965,1819000005.0
2005-07-28 20:51:00,1.55952,1.55961,1.55944,1.55952,256199999.0
2005-07-28 20:52:00,1.55957,1.55975,1.55952,1.55958,1445600005.0
2005-07-28 20:53:00,1.5594,1.55963,1.5594,1.55958,1685100007.0
2005-07-28 20:54:00,1.55941,1.55984,1.55941,1.55984,833100002.0
2005-07-28 20:55:00,1.5599,1.5599,1.5598,1.5598,630499997.0
2005-07-28 20:56:00,1.5596,1.5597,1.5595,1.5597,1184900004.0
2005-07-28 20:57:00,1.5597,1.5598,1.5597,1.5598,1184900004.0
2005-07-28 20:58:00,1.56,1.56,1.5595,1.5598,1184900004.0
2005-07-28 20:59:00,1.56,1.5604,1.56,1.56,1184900004.0
2005-07-28 21:00:00,1.56,1.5604,1.56,1.5604,1184900004.0
2005-07-28 21:01:00,1.5602,1.5602,1.56,1.5602,1184900004.0
2005-07-28 21:02:00,1.55991,1.56004,1.55969,1.5599,1184900004.0
2005-07-28 21:03:00,1.55977,1.55996,1.5597,1.55981,1518300003.0
2005-07-28 21:04:00,1.55978,1.55978,1.55951,1.55951,196400006.0
2005-07-28 21:05:00,1.55953,1.55967,1.55928,1.55962,935600001.0
2005-07-28 21:06:00,1.55962,1.55997,1.55945,1.55973,453900001.0
2005-07-28 21:07:00,1.5596,1.55971,1.55941,1.55965,597799999.0
2005-07-28 21:08:00,1.55988,1.55988,1.55967,1.55976,404900009.0
2005-07-28 21:09:00,1.55931,1.55966,1.55912,1.55941,415400000.0
2005-07-28 21:10:00,1.55967,1.55993,1.55966,1.55986,779300001.0
2005-07-28 21:11:00,1.55993,1.55993,1.55976,1.55987,630600010.0
2005-07-28 21:12:00,1.55981,1.55981,1.55958,1.55974,390999997.0
2005-07-28 21:13:00,1.55973,1.55992,1.55973,1.55985,983900010.0
2005-07-28 21:14:00,1.55962,1.55973,1.55935,1.55945,758800001.0
2005-07-28 21:15:00,1.55986,1.55999,1.55965,1.55977,831800003.0
2005-07-28 21:16:00,1.55968,1.55982,1.55951,1.55958,486399997.0
2005-07-28 21:17:00,1.55959,1.55987,1.55959,1.55987,1667299995.0
2005-07-28 21:18:00,1.55988,1.56002,1.5597,1.56002,667800008.0
2005-07-28 21:19:00,1.55977,1.55993,1.55948,1.55959,642900005.0
2005-07-28 21:21:00,1.56,1.56,1.56,1.56,1933999999.0
2005-07-28 21:22:00,1.55944,1.55972,1.55942,1.55964,1933999999.0
2005-07-28 21:23:00,1.55979,1.55992,1.55968,1.5597,1310000006.0
2005-07-28 21:24:00,1.55992,1.55998,1.55978,1.55986,421799996.0
2005-07-28 21:25:00,1.55959,1.56,1.55933,1.55956,1175300005.0
2005-07-28 21:26:00,1.55981,1.55995,1.55977,1.5599,563300005.0
2005-07-28 21:27:00,1.5596,1.55995,1.55941,1.55977,579800006.0
2005-07-28 21:28:00,1.55988,1.5599,1.55967,1.55967,676500002.0
2005-07-28 21:29:00,1.55983,1.55989,1.55969,1.55978,491399998.0
2005-07-28 21:30:00,1.55942,1.55972,1.55925,1.5596,452099999.0
2005-07-28 21:31:00,1.5597,1.55985,1.55966,1.55985,617699999.0
2005-07-28 21:32:00,1.55974,1.55998,1.5597,1.55983,1854099991.0
2005-07-28 21:33:00,1.55982,1.55995,1.5598,1.5599,255000000.0
2005-07-28 21:34:00,1.5598,1.55995,1.55978,1.5599,1332799993.0
2005-07-28 21:35:00,1.55965,1.55978,1.5593,1.55969,840299995.0
2005-07-28 21:36:00,1.55982,1.55995,1.55979,1.5599,185200001.0
2005-07-28 21:37:00,1.5595,1.55975,1.55931,1.55931,403700001.0
2005-07-28 21:38:00,1.55933,1.5599,1.5592,1.55981,426600003.0
2005-07-28 21:39:00,1.55983,1.55998,1.55983,1.55993,342799994.0
2005-07-28 21:40:00,1.55987,1.55988,1.55964,1.55965,426199997.0
2005-07-28 21:41:00,1.55973,1.55981,1.55956,1.55959,642699996.0
2005-07-28 21:42:00,1.55962,1.55976,1.55931,1.55931,534099996.0
2005-07-28 21:43:00,1.55925,1.55958,1.55925,1.55958,1183100007.0
2005-07-28 21:44:00,1.5592,1.55969,1.55909,1.5594,1287200001.0
2005-07-28 21:45:00,1.55929,1.55959,1.55903,1.5595,675600000.0
2005-07-28 21:46:00,1.55918,1.55954,1.55878,1.55942,1494900010.0
2005-07-28 21:47:00,1.55929,1.55965,1.55888,1.55927,1415700007.0
2005-07-28 21:48:00,1.55901,1.55955,1.55901,1.55951,416700004.0
2005-07-28 21:49:00,1.55964,1.55982,1.5596,1.55976,1088800003.0
2005-07-28 21:50:00,1.55935,1.55955,1.55918,1.55933,268899999.0
2005-07-28 21:51:00,1.55979,1.55979,1.55945,1.55945,520100000.0
2005-07-28 21:52:00,1.55944,1.55956,1.55879,1.55913,1477499991.0
2005-07-28 21:53:00,1.55953,1.55977,1.55946,1.55965,478099997.0
2005-07-28 21:54:00,1.55979,1.55985,1.5597,1.5598,162599999.0
2005-07-28 21:55:00,1.55977,1.55977,1.55948,1.55964,476800007.0
2005-07-28 21:56:00,1.55986,1.55995,1.55981,1.55982,649799997.0
2005-07-28 21:57:00,1.5599,1.55995,1.55978,1.55987,517500002.0
2005-07-28 21:58:00,1.55989,1.55995,1.55982,1.5599,932899998.0
2005-07-28 21:59:00,1.55987,1.55995,1.55975,1.55979,1042699999.0
2005-07-28 22:00:00,1.55989,1.55997,1.55968,1.55979,574499995.0
2005-07-28 22:01:00,1.55982,1.55996,1.55982,1.55996,238700003.0
2005-07-28 22:02:00,1.55985,1.55992,1.55962,1.55975,1198000001.0
2005-07-28 22:03:00,1.55985,1.55987,1.55965,1.55983,413800004.0
2005-07-28 22:04:00,1.55987,1.55995,1.55966,1.55987,716800001.0
2005-07-28 22:05:00,1.55994,1.55998,1.55982,1.55995,349400005.0
2005-07-28 22:06:00,1.55974,1.55983,1.55965,1.55972,485499998.0
2005-07-28 22:07:00,1.5597,1.5597,1.55951,1.55951,73000000.0
2005-07-28 22:08:00,1.5596,1.55976,1.55959,1.55976,462499997.0
2005-07-28 22:09:00,1.5598,1.5598,1.55959,1.55968,451200001.0
2005-07-28 22:10:00,1.55983,1.55994,1.55974,1.55987,215999999.0
2005-07-28 22:11:00,1.55981,1.55991,1.55963,1.55972,193400001.0
2005-07-28 22:12:00,1.55969,1.55975,1.55959,1.5597,834900001.0
2005-07-28 22:13:00,1.55922,1.55943,1.55897,1.55906,243900001.0
2005-07-28 22:14:00,1.55954,1.55966,1.55938,1.55945,401100001.0
2005-07-28 22:15:00,1.55925,1.55964,1.55925,1.55962,724700002.0
2005-07-28 22:16:00,1.55906,1.55936,1.55882,1.5589,141700001.0
2005-07-28 22:17:00,1.55975,1.55977,1.5597,1.55974,79100000.0
2005-07-28 22:18:00,1.55968,1.55977,1.55956,1.55958,196599998.0
2005-07-28 22:19:00,1.55974,1.55974,1.55949,1.55961,310300006.0
2005-07-28 22:20:00,1.5596,1.5598,1.55958,1.55968,238300004.0
2005-07-28 22:21:00,1.55971,1.55985,1.55968,1.5598,315800003.0
2005-07-28 22:22:00,1.5597,1.55987,1.55962,1.5598,947700008.0
2005-07-28 22:23:00,1.55985,1.55985,1.55965,1.55965,282899996.0
2005-07-28 22:24:00,1.5597,1.5597,1.55938,1.55938,274200001.0
2005-07-28 22:25:00,1.55956,1.55972,1.55949,1.55969,630200004.0
2005-07-28 22:26:00,1.55913,1.5596,1.5591,1.55939,756800001.0
2005-07-28 22:27:00,1.55965,1.5597,1.5593,1.5593,303600003.0
2005-07-28 22:28:00,1.5593,1.55962,1.55908,1.5593,738700005.0
2005-07-28 22:29:00,1.55949,1.5597,1.55945,1.5597,999400000.0
2005-07-28 22:30:00,1.55965,1.55975,1.55947,1.5596,577900004.0
2005-07-28 22:31:00,1.55965,1.55965,1.55934,1.55947,219900001.0
2005-07-28 22:32:00,1.5595,1.55965,1.5595,1.55965,290000004.0
2005-07-28 22:33:00,1.5595,1.55982,1.55947,1.55982,196500001.0
2005-07-28 22:34:00,1.55985,1.55985,1.5597,1.5597,478800005.0
2005-07-28 22:35:00,1.55971,1.55981,1.55949,1.55954,235200000.0
2005-07-28 22:36:00,1.55905,1.55948,1.55905,1.55932,513599999.0
2005-07-28 22:37:00,1.55943,1.55943,1.55892,1.55914,489300003.0
2005-07-28 22:38:00,1.55933,1.55962,1.55932,1.55962,316799999.0
2005-07-28 22:39:00,1.5596,1.55965,1.5593,1.55946,681399997.0
2005-07-28 22:40:00,1.55892,1.55928,1.55875,1.55928,833000003.0
2005-07-28 22:41:00,1.55975,1.55985,1.55963,1.5597,620899998.0
2005-07-28 22:42:00,1.55975,1.55985,1.55962,1.55963,574200007.0
2005-07-28 22:43:00,1.55952,1.55978,1.55933,1.55975,1447900007.0
2005-07-28 22:44:00,1.55929,1.55953,1.55912,1.55938,351799998.0
2005-07-28 22:45:00,1.55965,1.55965,1.55935,1.55935,215299998.0
2005-07-28 22:46:00,1.55948,1.55965,1.5594,1.5596,201299997.0
2005-07-28 22:47:00,1.55965,1.55967,1.55946,1.55957,245000000.0
2005-07-28 22:48:00,1.55949,1.55965,1.55942,1.55965,414199997.0
2005-07-28 22:49:00,1.5597,1.55975,1.5595,1.5595,533600001.0
2005-07-28 22:50:00,1.55973,1.55978,1.55957,1.55957,178400004.0
2005-07-28 22:51:00,1.55953,1.55972,1.55949,1.55952,435800000.0
2005-07-28 22:52:00,1.55965,1.55965,1.55931,1.55937,380999998.0
2005-07-28 22:53:00,1.55963,1.55963,1.55932,1.55945,205799998.0
2005-07-28 22:54:00,1.55941,1.55953,1.55926,1.55949,477899993.0
2005-07-28 22:55:00,1.55938,1.5596,1.55924,1.55934,499200002.0
2005-07-28 22:56:00,1.5596,1.5596,1.55915,1.55943,345700003.0
2005-07-28 22:57:00,1.55947,1.55971,1.55947,1.55965,513799998.0
2005-07-28 22:58:00,1.55951,1.55974,1.55939,1.5597,349400000.0
2005-07-28 22:59:00,1.55935,1.55965,1.55921,1.5595,528499995.0
2005-07-28 23:00:00,1.55957,1.55987,1.55914,1.55938,301400001.0
2005-07-28 23:01:00,1.55951,1.55993,1.55939,1.55939,455399998.0
2005-07-28 23:02:00,1.55921,1.55974,1.5591,1.55974,351199998.0
2005-07-28 23:03:00,1.55954,1.5598,1.55934,1.55966,294200002.0
2005-07-28 23:04:00,1.55965,1.55978,1.55938,1.55962,344300001.0
2005-07-28 23:05:00,1.5596,1.55979,1.55955,1.55955,395199999.0
2005-07-28 23:06:00,1.55966,1.55994,1.55958,1.55968,412200005.0
2005-07-28 23:07:00,1.55953,1.55993,1.55952,1.55987,250700000.0
2005-07-28 23:08:00,1.55947,1.5598,1.55932,1.5598,384399996.0
2005-07-28 23:09:00,1.55951,1.55979,1.55946,1.55955,366800002.0
2005-07-28 23:10:00,1.55972,1.55983,1.55946,1.55964,450500002.0
2005-07-28 23:11:00,1.55965,1.55965,1.55915,1.5593,256899998.0
2005-07-28 23:12:00,1.55925,1.55965,1.55925,1.55949,270900001.0
2005-07-28 23:13:00,1.55952,1.55971,1.55931,1.5595,370000000.0
2005-07-28 23:14:00,1.55924,1.55969,1.55924,1.55969,318700001.0
2005-07-28 23:15:00,1.55931,1.55967,1.55922,1.55924,370499999.0
2005-07-28 23:16:00,1.55943,1.55975,1.5592,1.5596,265800001.0
2005-07-28 23:17:00,1.55965,1.55974,1.55924,1.55943,544899994.0
2005-07-28 23:18:00,1.55935,1.55964,1.55929,1.5596,322799998.0
2005-07-28 23:19:00,1.55943,1.5597,1.55931,1.55946,410400003.0
2005-07-28 23:20:00,1.55928,1.55942,1.55916,1.55929,260899998.0
2005-07-28 23:21:00,1.55954,1.55969,1.55931,1.55952,412200002.0
2005-07-28 23:22:00,1.55935,1.55958,1.55914,1.55949,544400006.0
2005-07-28 23:23:00,1.55957,1.55968,1.55917,1.55965,510499995.0
2005-07-28 23:24:00,1.55945,1.55962,1.55924,1.55945,329400002.0
2005-07-28 23:25:00,1.5594,1.55973,1.55939,1.55945,458400000.0
2005-07-28 23:26:00,1.55948,1.55982,1.55943,1.55958,308800004.0
2005-07-28 23:27:00,1.5596,1.55988,1.55949,1.55949,236500002.0
2005-07-28 23:28:00,1.55965,1.55972,1.55928,1.55934,335000002.0
2005-07-28 23:29:00,1.55924,1.55943,1.55924,1.55937,101600000.0
2005-07-28 23:30:00,1.5597,1.5597,1.55932,1.55932,186300002.0
2005-07-28 23:31:00,1.55935,1.55968,1.5592,1.55956,318100003.0
2005-07-28 23:32:00,1.55905,1.55937,1.55886,1.5591,254199998.0
2005-07-28 23:33:00,1.559,1.55948,1.55896,1.55921,409400000.0
2005-07-28 23:34:00,1.55939,1.55964,1.55939,1.55964,253700001.0
2005-07-28 23:35:00,1.5597,1.5597,1.5596,1.5596,72199999.0
2005-07-28 23:36:00,1.55959,1.55971,1.55941,1.55956,292600006.0
2005-07-28 23:37:00,1.55926,1.55953,1.55919,1.55934,315099998.0
2005-07-28 23:38:00,1.55935,1.55947,1.55923,1.55945,358800005.0
2005-07-28 23:39:00,1.55956,1.55959,1.55948,1.55948,91000000.0
2005-07-28 23:40:00,1.55975,1.55975,1.55954,1.5596,206200002.0
2005-07-28 23:41:00,1.55964,1.55975,1.55948,1.55952,283699999.0
2005-07-28 23:42:00,1.55962,1.55971,1.55949,1.55949,292199999.0
2005-07-28 23:43:00,1.5596,1.5597,1.55956,1.55963,136500000.0
2005-07-28 23:44:00,1.55941,1.55965,1.55941,1.55965,206099999.0
2005-07-28 23:45:00,1.5593,1.55943,1.5593,1.5594,53600000.0
2005-07-28 23:46:00,1.5591,1.55925,1.55904,1.55925,129800002.0
2005-07-28 23:47:00,1.5591,1.5592,1.5591,1.5592,48800000.0
2005-07-28 23:48:00,1.5592,1.5592,1.55905,1.55905,161199998.0
2005-07-28 23:49:00,1.55927,1.55927,1.55902,1.55902,52800000.0
2005-07-28 23:50:00,1.5591,1.55925,1.5591,1.55925,186100005.0
2005-07-28 23:51:00,1.55913,1.55925,1.55911,1.5592,187500003.0
2005-07-28 23:52:00,1.55922,1.55925,1.55899,1.55916,210099998.0
2005-07-28 23:53:00,1.55915,1.55933,1.55903,1.55933,210399999.0
2005-07-28 23:54:00,1.55919,1.55935,1.55902,1.5592,136400002.0
2005-07-28 23:55:00,1.5593,1.55941,1.55909,1.55909,387700002.0
2005-07-28 23:56:00,1.55927,1.55927,1.55915,1.55915,49700001.0
2005-07-28 23:57:00,1.5593,1.55937,1.55913,1.55925,329999998.0
2005-07-28 23:58:00,1.55917,1.55936,1.55917,1.55936,31200000.0
2005-07-28 23:59:00,1.5594,1.55945,1.55932,1.55938,58000001.0
2005-07-29 00:00:00,1.5592,1.55934,1.559,1.5593,359500001.0
2005-07-29 00:01:00,1.55935,1.55935,1.5592,1.5592,54300002.0
2005-07-29 00:02:00,1.55933,1.5594,1.55927,1.5593,115000002.0
2005-07-29 00:03:00,1.55903,1.55934,1.55891,1.55927,325200007.0
2005-07-29 00:04:00,1.55905,1.5592,1.55905,1.5592,157300002.0
2005-07-29 00:05:00,1.55931,1.55943,1.55887,1.55903,263199999.0
2005-07-29 00:06:00,1.55915,1.55915,1.559,1.559,28000000.0
2005-07-29 00:07:00,1.55917,1.55925,1.55897,1.55917,184700002.0
2005-07-29 00:08:00,1.55905,1.5592,1.55905,1.5592,43900000.0
2005-07-29 00:09:00,1.55918,1.55925,1.55902,1.55917,310199998.0
2005-07-29 00:10:00,1.55915,1.55921,1.5591,1.5591,40700000.0
2005-07-29 00:11:00,1.55878,1.55895,1.55862,1.55877,323899995.0
2005-07-29 00:12:00,1.55893,1.55913,1.55893,1.55913,79600000.0
2005-07-29 00:13:00,1.5592,1.5592,1.55888,1.55905,222199998.0
2005-07-29 00:14:00,1.55899,1.55899,1.55866,1.5587,129100002.0
2005-07-29 00:15:00,1.55846,1.55856,1.55844,1.55854,101500002.0
2005-07-29 00:16:00,1.55854,1.55869,1.55854,1.55869,140700001.0
2005-07-29 00:17:00,1.55876,1.55894,1.55866,1.55888,223600000.0
2005-07-29 00:18:00,1.55871,1.55897,1.55864,1.55897,367600000.0
2005-07-29 00:19:00,1.55878,1.55893,1.55866,1.55888,234700002.0
2005-07-29 00:20:00,1.55897,1.55905,1.55879,1.55886,234799999.0
2005-07-29 00:21:00,1.55888,1.55905,1.5588,1.55895,209999999.0
2005-07-29 00:22:00,1.55881,1.559,1.55881,1.559,115000002.0
2005-07-29 00:23:00,1.55893,1.5591,1.55887,1.55906,262400003.0
2005-07-29 00:24:00,1.55902,1.55911,1.55879,1.55879,287700002.0
2005-07-29 00:25:00,1.55889,1.55893,1.55871,1.55881,276899998.0
2005-07-29 00:26:00,1.55889,1.55889,1.55873,1.55873,120700000.0
2005-07-29 00:27:00,1.55868,1.55883,1.55866,1.55866,158899999.0
2005-07-29 00:28:00,1.55863,1.55871,1.55849,1.55867,271099995.0
2005-07-29 00:29:00,1.5586,1.5587,1.5586,1.5587,41100000.0
2005-07-29 00:30:00,1.55865,1.55873,1.55851,1.55868,346599998.0
2005-07-29 00:31:00,1.5587,1.55878,1.55859,1.55868,86400000.0
2005-07-29 00:32:00,1.55856,1.55868,1.55854,1.55867,36000000.0
2005-07-29 00:33:00,1.55867,1.55871,1.55854,1.55854,201500001.0
2005-07-29 00:34:00,1.55861,1.55873,1.55851,1.55858,463600009.0
2005-07-29 00:35:00,1.55869,1.55884,1.55864,1.55869,439900000.0
2005-07-29 00:36:00,1.55834,1.55855,1.55822,1.55838,464599999.0
2005-07-29 00:37:00,1.5587,1.55875,1.5587,1.55875,45500000.0
2005-07-29 00:38:00,1.55826,1.55869,1.55826,1.55857,168399999.0
2005-07-29 00:39:00,1.5587,1.5587,1.5586,1.5586,54300002.0
2005-07-29 00:40:00,1.55835,1.55877,1.55826,1.55857,320100001.0
2005-07-29 00:41:00,1.55871,1.55871,1.55857,1.55857,92600000.0
2005-07-29 00:42:00,1.55828,1.55875,1.55827,1.5583,196000001.0
2005-07-29 00:43:00,1.55827,1.55848,1.55806,1.55848,268500001.0
2005-07-29 00:44:00,1.55827,1.55872,1.55827,1.55836,438600008.0
2005-07-29 00:45:00,1.55853,1.55868,1.55848,1.55865,225300000.0
2005-07-29 00:46:00,1.55865,1.55875,1.55853,1.55858,310200001.0
2005-07-29 00:47:00,1.55875,1.55875,1.55866,1.55866,99799999.0
2005-07-29 00:48:00,1.55864,1.55872,1.5585,1.5586,310500001.0
2005-07-29 00:49:00,1.55847,1.55869,1.55847,1.55856,153400000.0
2005-07-29 00:50:00,1.5587,1.55875,1.55857,1.55875,319400001.0
2005-07-29 00:51:00,1.55861,1.55882,1.55847,1.55873,161900002.0
2005-07-29 00:52:00,1.55875,1.55875,1.55849,1.55867,266700000.0
2005-07-29 00:53:00,1.55867,1.55882,1.55856,1.55874,128300002.0
2005-07-29 00:54:00,1.55865,1.55882,1.55858,1.55871,236300003.0
2005-07-29 00:55:00,1.5587,1.55877,1.55854,1.55861,376600000.0
2005-07-29 00:56:00,1.55831,1.5587,1.55822,1.5587,274300005.0
2005-07-29 00:57:00,1.55865,1.55875,1.55824,1.55825,426399998.0
2005-07-29 00:58:00,1.55857,1.55873,1.55839,1.55858,313600001.0
2005-07-29 00:59:00,1.55844,1.55872,1.55844,1.55872,130900000.0
2005-07-29 01:00:00,1.55864,1.5588,1.55859,1.55878,245600004.0
2005-07-29 01:01:00,1.55878,1.55879,1.55858,1.55862,341799999.0
2005-07-29 01:02:00,1.55871,1.55885,1.55871,1.55885,118900000.0
2005-07-29 01:03:00,1.55866,1.55879,1.55851,1.55869,66300002.0
2005-07-29 01:04:00,1.55881,1.55886,1.55864,1.55871,464200000.0
2005-07-29 01:05:00,1.55865,1.55882,1.55862,1.55864,163099997.0
2005-07-29 01:06:00,1.55881,1.55897,1.55872,1.55886,239600000.0
2005-07-29 01:07:00,1.55866,1.55876,1.5584,1.5585,402499997.0
2005-07-29 01:08:00,1.55888,1.55888,1.55871,1.55876,135999999.0
2005-07-29 01:09:00,1.55871,1.55882,1.55853,1.55869,191900000.0
2005-07-29 01:10:00,1.55887,1.55891,1.55874,1.55874,257200003.0
2005-07-29 01:11:00,1.55852,1.55887,1.55832,1.55863,414100002.0
2005-07-29 01:12:00,1.55877,1.5588,1.55857,1.55859,224900002.0
2005-07-29 01:13:00,1.55869,1.55883,1.55852,1.5587,167200000.0
2005-07-29 01:14:00,1.5587,1.5588,1.5585,1.55859,292300000.0
2005-07-29 01:15:00,1.55876,1.55883,1.55862,1.55872,161300001.0
2005-07-29 01:16:00,1.55846,1.55887,1.55828,1.55837,483299996.0
2005-07-29 01:17:00,1.55828,1.55871,1.55822,1.5585,401100000.0
2005-07-29 01:18:00,1.55845,1.55885,1.55845,1.55875,210299998.0
2005-07-29 01:19:00,1.55869,1.55879,1.55858,1.55879,257399999.0
2005-07-29 01:20:00,1.55867,1.55886,1.55844,1.5585,426900004.0
2005-07-29 01:21:00,1.55882,1.55885,1.55868,1.55879,348100001.0
2005-07-29 01:22:00,1.55888,1.55892,1.55884,1.55886,103900000.0
2005-07-29 01:23:00,1.55883,1.55897,1.55873,1.55887,293000003.0
2005-07-29 01:24:00,1.55888,1.55915,1.55888,1.55901,227900000.0
2005-07-29 01:25:00,1.55893,1.5591,1.55874,1.55898,383599999.0
2005-07-29 01:26:00,1.55896,1.55902,1.55894,1.55898,62500000.0
2005-07-29 01:27:00,1.55862,1.55876,1.55849,1.55859,410699999.0
2005-07-29 01:28:00,1.55881,1.55892,1.55875,1.55883,236699999.0
2005-07-29 01:29:00,1.55878,1.55893,1.55874,1.55875,223300003.0
2005-07-29 01:30:00,1.559,1.559,1.55885,1.55885,42900000.0
2005-07-29 01:31:00,1.5588,1.55901,1.55863,1.55874,267799996.0
2005-07-29 01:32:00,1.55897,1.55904,1.5588,1.55897,266300000.0
2005-07-29 01:33:00,1.55879,1.55897,1.55879,1.55892,326500001.0
2005-07-29 01:34:00,1.5588,1.55895,1.5586,1.55886,299599999.0
2005-07-29 01:35:00,1.55852,1.55876,1.55841,1.55852,382399994.0
2005-07-29 01:36:00,1.55836,1.55869,1.55834,1.55854,273700000.0
2005-07-29 01:37:00,1.55887,1.55893,1.55871,1.55874,209799998.0
2005-07-29 01:38:00,1.55875,1.559,1.55861,1.55879,466800005.0
2005-07-29 01:39:00,1.55882,1.55892,1.55868,1.55868,298800005.0
2005-07-29 01:40:00,1.55892,1.55892,1.55875,1.55882,131700002.0
2005-07-29 01:41:00,1.55873,1.55883,1.55859,1.55877,370399995.0
2005-07-29 01:42:00,1.55865,1.55873,1.55844,1.55846,330500003.0
2005-07-29 01:43:00,1.55878,1.55885,1.5587,1.5588,120500003.0
2005-07-29 01:44:00,1.5587,1.55881,1.55864,1.55865,357300007.0
2005-07-29 01:45:00,1.55893,1.55901,1.55889,1.55898,149800001.0
2005-07-29 01:46:00,1.55898,1.55901,1.55878,1.5589,236499999.0
2005-07-29 01:47:00,1.55863,1.55879,1.55847,1.5585,199200002.0
2005-07-29 01:48:00,1.55891,1.55908,1.55883,1.55891,340100002.0
2005-07-29 01:49:00,1.55888,1.55906,1.55883,1.55888,357900002.0
2005-07-29 01:50:00,1.55894,1.55908,1.55881,1.55881,201299998.0
2005-07-29 01:51:00,1.5589,1.5589,1.5588,1.5588,25600000.0
2005-07-29 01:52:00,1.55879,1.55896,1.55874,1.55896,375999999.0
2005-07-29 01:53:00,1.55892,1.559,1.55879,1.55886,337300002.0
2005-07-29 01:54:00,1.55886,1.55897,1.5588,1.55887,285599997.0
2005-07-29 01:55:00,1.5589,1.55898,1.55874,1.55886,220000000.0
2005-07-29 01:56:00,1.5588,1.55902,1.55857,1.55889,219200000.0
2005-07-29 01:57:00,1.559,1.55905,1.55892,1.55898,58300000.0
2005-07-29 01:58:00,1.55879,1.55909,1.55879,1.55887,323399996.0
2005-07-29 01:59:00,1.55884,1.55905,1.55884,1.55905,121000001.0
2005-07-29 02:00:00,1.55905,1.55905,1.55874,1.55879,168100000.0
2005-07-29 02:01:00,1.55902,1.55912,1.55894,1.55905,156000002.0
2005-07-29 02:02:00,1.55901,1.55915,1.55891,1.5591,285300001.0
2005-07-29 02:03:00,1.55874,1.55892,1.55858,1.55879,324700004.0
2005-07-29 02:04:00,1.55915,1.55915,1.55889,1.55906,411799994.0
2005-07-29 02:05:00,1.55899,1.55915,1.55887,1.55902,179000000.0
2005-07-29 02:06:00,1.559,1.55915,1.559,1.55915,277599999.0
2005-07-29 02:07:00,1.559,1.55918,1.55894,1.55918,507300000.0
2005-07-29 02:08:00,1.55915,1.55915,1.55881,1.55881,173399999.0
2005-07-29 02:09:00,1.55905,1.55915,1.55899,1.5591,189199997.0
2005-07-29 02:10:00,1.559,1.5591,1.559,1.5591,103800001.0
2005-07-29 02:11:00,1.5591,1.5591,1.55882,1.55888,358000006.0
2005-07-29 02:12:00,1.55908,1.55912,1.55898,1.55902,128600003.0
2005-07-29 02:13:00,1.559,1.5591,1.559,1.5591,173300002.0
2005-07-29 02:14:00,1.55867,1.55924,1.55864,1.55924,254400004.0
2005-07-29 02:15:00,1.5591,1.55915,1.55893,1.55893,185500002.0
2005-07-29 02:16:00,1.55905,1.55905,1.5589,1.5589,172500000.0
2005-07-29 02:17:00,1.55892,1.5591,1.55892,1.5591,86500000.0
2005-07-29 02:18:00,1.5591,1.5591,1.559,1.559,178999997.0
2005-07-29 02:19:00,1.55901,1.55929,1.55901,1.5591,257400000.0
2005-07-29 02:20:00,1.55929,1.55942,1.55917,1.55925,332600000.0
2005-07-29 02:21:00,1.55929,1.55951,1.55926,1.5593,442199998.0
2005-07-29 02:22:00,1.55917,1.55935,1.55917,1.55935,385099999.0
2005-07-29 02:23:00,1.55942,1.55949,1.55927,1.55932,301300002.0
2005-07-29 02:24:00,1.55934,1.55948,1.55921,1.55948,278000005.0
2005-07-29 02:25:00,1.5594,1.55945,1.55936,1.55943,59900000.0
2005-07-29 02:26:00,1.55932,1.55932,1.55908,1.5591,224800002.0
2005-07-29 02:27:00,1.5591,1.55917,1.55892,1.55892,233699999.0
2005-07-29 02:28:00,1.55888,1.55915,1.55888,1.55905,420599998.0
2005-07-29 02:29:00,1.55905,1.55915,1.55886,1.55907,297199999.0
2005-07-29 02:30:00,1.55857,1.55901,1.55853,1.55894,425800005.0
2005-07-29 02:31:00,1.55905,1.55918,1.55903,1.55918,220500000.0
2005-07-29 02:32:00,1.55892,1.55907,1.55892,1.55906,287700001.0
2005-07-29 02:33:00,1.55908,1.55915,1.55892,1.55915,382499999.0
2005-07-29 02:34:00,1.559,1.5591,1.559,1.5591,28800001.0
2005-07-29 02:35:00,1.55911,1.55916,1.55887,1.55902,483000007.0
2005-07-29 02:36:00,1.55833,1.5589,1.55827,1.55859,322600001.0
2005-07-29 02:37:00,1.55895,1.55907,1.55882,1.55894,145999998.0
2005-07-29 02:38:00,1.55898,1.55898,1.55886,1.55886,17700000.0
2005-07-29 02:39:00,1.559,1.559,1.5589,1.5589,26400000.0
2005-07-29 02:40:00,1.55904,1.55907,1.55904,1.55907,54299999.0
2005-07-29 02:41:00,1.55872,1.55892,1.55846,1.55858,359399999.0
2005-07-29 02:42:00,1.55857,1.55876,1.55849,1.55856,214000003.0
2005-07-29 02:43:00,1.55864,1.55872,1.55864,1.55872,11200000.0
2005-07-29 02:44:00,1.55858,1.5587,1.55854,1.55868,103500000.0
2005-07-29 02:45:00,1.55851,1.55863,1.55847,1.55863,168500003.0
2005-07-29 02:46:00,1.55869,1.55891,1.55845,1.55857,312300001.0
2005-07-29 02:47:00,1.55865,1.55875,1.5585,1.55867,247199999.0
2005-07-29 02:48:00,1.55875,1.55878,1.55858,1.5587,229900000.0
2005-07-29 02:49:00,1.5587,1.5589,1.55865,1.55873,357899998.0
2005-07-29 02:50:00,1.55849,1.5588,1.55837,1.55865,453000003.0
2005-07-29 02:51:00,1.55832,1.5587,1.55832,1.55853,299000001.0
2005-07-29 02:52:00,1.55858,1.55891,1.55857,1.55891,152400002.0
2005-07-29 02:53:00,1.55877,1.55889,1.55836,1.5586,372800000.0
2005-07-29 02:54:00,1.55877,1.55889,1.55877,1.55889,130900000.0
2005-07-29 02:55:00,1.55867,1.5589,1.55865,1.5587,178500000.0
2005-07-29 02:56:00,1.5587,1.55898,1.55868,1.55898,299499997.0
2005-07-29 02:57:00,1.55893,1.55903,1.55873,1.55891,197500001.0
2005-07-29 02:58:00,1.55892,1.55905,1.55885,1.55888,283000002.0
2005-07-29 02:59:00,1.55894,1.55911,1.55894,1.55903,250900003.0
2005-07-29 03:00:00,1.55885,1.55909,1.55885,1.55885,380000003.0
2005-07-29 03:01:00,1.55876,1.559,1.55876,1.5589,523800003.0
2005-07-29 03:02:00,1.55865,1.55883,1.55847,1.55867,243199998.0
2005-07-29 03:03:00,1.55874,1.5589,1.55864,1.5589,195100003.0
2005-07-29 03:04:00,1.55893,1.55904,1.55887,1.55901,152700003.0
2005-07-29 03:05:00,1.5591,1.5591,1.559,1.559,6900000.0
2005-07-29 03:06:00,1.55889,1.55914,1.55887,1.55909,452200001.0
2005-07-29 03:07:00,1.55879,1.559,1.55879,1.559,216000003.0
2005-07-29 03:08:00,1.55896,1.55896,1.5588,1.55881,213900003.0
2005-07-29 03:09:00,1.55888,1.55893,1.55873,1.55893,271599998.0
2005-07-29 03:10:00,1.55871,1.55886,1.55854,1.5587,215900002.0
2005-07-29 03:11:00,1.55867,1.55885,1.55865,1.5587,212100004.0
2005-07-29 03:12:00,1.5588,1.55887,1.55855,1.5588,211299998.0
2005-07-29 03:13:00,1.55858,1.5588,1.55826,1.55859,351799996.0
2005-07-29 03:14:00,1.55864,1.55888,1.55864,1.55885,161200000.0
2005-07-29 03:15:00,1.55874,1.55881,1.55862,1.55866,226900001.0
2005-07-29 03:16:00,1.55874,1.55899,1.5587,1.55887,163900002.0
2005-07-29 03:17:00,1.55909,1.55909,1.55874,1.55874,142200002.0
2005-07-29 03:18:00,1.5588,1.5588,1.55866,1.5587,218000003.0
2005-07-29 03:19:00,1.55842,1.55877,1.55837,1.5587,350299997.0
2005-07-29 03:20:00,1.55855,1.55874,1.55845,1.55863,379100001.0
2005-07-29 03:21:00,1.55881,1.55881,1.55856,1.55877,369799996.0
2005-07-29 03:22:00,1.55884,1.55899,1.55872,1.55892,325800004.0
2005-07-29 03:23:00,1.55894,1.55894,1.55869,1.55869,209200000.0
2005-07-29 03:24:00,1.55881,1.55902,1.55879,1.55902,288399998.0
2005-07-29 03:25:00,1.55897,1.55905,1.55888,1.55902,224499998.0
2005-07-29 03:26:00,1.55887,1.55899,1.55879,1.55893,100300002.0
2005-07-29 03:27:00,1.55886,1.55898,1.55877,1.55898,341000000.0
2005-07-29 03:28:00,1.55904,1.55912,1.55902,1.55902,217199999.0
2005-07-29 03:29:00,1.55887,1.55907,1.55881,1.55891,259700003.0
2005-07-29 03:30:00,1.55898,1.55908,1.55886,1.55897,374000000.0
2005-07-29 03:31:00,1.559,1.559,1.5589,1.5589,123800004.0
2005-07-29 03:32:00,1.55853,1.55888,1.55853,1.55879,234600000.0
2005-07-29 03:33:00,1.55902,1.5591,1.5589,1.5589,145199999.0
2005-07-29 03:34:00,1.55917,1.55922,1.55901,1.55912,481800000.0
2005-07-29 03:35:00,1.559,1.5591,1.559,1.5591,17500000.0
2005-07-29 03:36:00,1.55908,1.55915,1.55902,1.5591,98100001.0
2005-07-29 03:37:00,1.55865,1.55901,1.55852,1.55887,232300005.0
2005-07-29 03:38:00,1.55915,1.55915,1.55902,1.55902,99400002.0
2005-07-29 03:39:00,1.55894,1.55919,1.55894,1.55912,128700000.0
2005-07-29 03:40:00,1.55918,1.55921,1.55893,1.55893,327500000.0
2005-07-29 03:41:00,1.55902,1.5591,1.55885,1.55898,305299997.0
2005-07-29 03:42:00,1.559,1.55915,1.55892,1.5591,437699996.0
2005-07-29 03:43:00,1.55897,1.55915,1.55889,1.55904,242600000.0
2005-07-29 03:44:00,1.55907,1.55914,1.5589,1.55913,303600001.0
2005-07-29 03:45:00,1.55907,1.55914,1.5589,1.55902,496500004.0
2005-07-29 03:46:00,1.55852,1.5588,1.55831,1.5588,350499996.0
2005-07-29 03:47:00,1.55897,1.55905,1.55885,1.55897,115100003.0
2005-07-29 03:48:00,1.55893,1.55902,1.55875,1.55887,123000000.0
2005-07-29 03:49:00,1.55884,1.55902,1.55883,1.55889,403700003.0
2005-07-29 03:50:00,1.55833,1.55882,1.55829,1.55863,388300000.0
2005-07-29 03:51:00,1.55893,1.55893,1.55876,1.55886,164300002.0
2005-07-29 03:52:00,1.55883,1.55894,1.55871,1.55892,184100001.0
2005-07-29 03:53:00,1.55887,1.559,1.5588,1.55895,327499998.0
2005-07-29 03:54:00,1.55883,1.55894,1.55874,1.55894,350700007.0
2005-07-29 03:55:00,1.5586,1.55873,1.55828,1.5585,442099997.0
2005-07-29 03:56:00,1.55885,1.55895,1.5587,1.55888,262400000.0
2005-07-29 03:57:00,1.55888,1.55898,1.55884,1.55898,133800002.0
2005-07-29 03:58:00,1.5589,1.55907,1.5588,1.55895,305900005.0
2005-07-29 03:59:00,1.55879,1.55902,1.55879,1.55894,288800002.0
2005-07-29 04:00:00,1.55888,1.55895,1.55882,1.5589,40800000.0
2005-07-29 04:01:00,1.55862,1.55877,1.55832,1.55832,300499999.0
2005-07-29 04:02:00,1.55887,1.55896,1.55879,1.55881,379900001.0
2005-07-29 04:03:00,1.55872,1.55897,1.55871,1.55885,205899996.0
2005-07-29 04:04:00,1.5589,1.55895,1.5589,1.55895,47099999.0
2005-07-29 04:05:00,1.5589,1.55897,1.55878,1.55892,255599998.0
2005-07-29 04:06:00,1.55872,1.55893,1.55872,1.55893,303400003.0
2005-07-29 04:07:00,1.5589,1.55895,1.55862,1.55895,297000002.0
2005-07-29 04:08:00,1.55878,1.55895,1.55873,1.55895,229900002.0
2005-07-29 04:09:00,1.55877,1.55895,1.55859,1.55879,227000002.0
2005-07-29 04:10:00,1.55882,1.559,1.55882,1.55897,152900000.0
2005-07-29 04:11:00,1.55845,1.55888,1.55843,1.55877,317300000.0
2005-07-29 04:12:00,1.55887,1.55887,1.55874,1.55874,81100002.0
2005-07-29 04:13:00,1.55868,1.55893,1.55868,1.55891,206499997.0
2005-07-29 04:14:00,1.55886,1.55899,1.55884,1.55887,233100003.0
2005-07-29 04:15:00,1.55898,1.55902,1.55894,1.55896,129300004.0
2005-07-29 04:16:00,1.55902,1.55903,1.55875,1.55887,391200003.0
2005-07-29 04:17:00,1.55897,1.55897,1.55884,1.55884,79500000.0
2005-07-29 04:18:00,1.5589,1.55895,1.55882,1.55888,107000002.0
2005-07-29 04:19:00,1.55876,1.55899,1.55874,1.55887,297499998.0
2005-07-29 04:20:00,1.55867,1.55879,1.55827,1.55827,242500002.0
2005-07-29 04:21:00,1.5589,1.559,1.5588,1.55896,418900001.0
2005-07-29 04:22:00,1.55897,1.55902,1.55874,1.55886,412099998.0
2005-07-29 04:23:00,1.55879,1.55901,1.55879,1.55892,535600002.0
2005-07-29 04:24:00,1.55818,1.55872,1.55815,1.5584,374500007.0
2005-07-29 04:25:00,1.55891,1.55899,1.55875,1.55897,320300001.0
2005-07-29 04:26:00,1.55903,1.55903,1.55884,1.55892,218300001.0
2005-07-29 04:27:00,1.55895,1.55898,1.55881,1.55891,238400000.0
2005-07-29 04:28:00,1.55897,1.55903,1.55885,1.55888,144300002.0
2005-07-29 04:29:00,1.55853,1.5588,1.55835,1.55863,339900004.0
2005-07-29 04:30:00,1.55886,1.559,1.55872,1.55884,476800009.0
2005-07-29 04:31:00,1.55881,1.55894,1.55878,1.55888,366000001.0
2005-07-29 04:32:00,1.55888,1.55894,1.55876,1.55894,234300001.0
2005-07-29 04:33:00,1.55865,1.55885,1.55838,1.55838,356800001.0
2005-07-29 04:34:00,1.55888,1.55888,1.55875,1.55875,80799999.0
2005-07-29 04:35:00,1.55871,1.55893,1.55866,1.55893,161400001.0
2005-07-29 04:36:00,1.559,1.55907,1.55894,1.55907,165200002.0
2005-07-29 04:37:00,1.55897,1.55897,1.55871,1.55876,260399999.0
2005-07-29 04:38:00,1.5589,1.55894,1.55881,1.55884,222100002.0
2005-07-29 04:39:00,1.55888,1.55892,1.55862,1.55881,404299999.0
2005-07-29 04:40:00,1.55892,1.55892,1.5587,1.5587,302699994.0
2005-07-29 04:41:00,1.55878,1.5589,1.55871,1.55885,70000000.0
2005-07-29 04:42:00,1.5589,1.55895,1.55881,1.55881,439699999.0
2005-07-29 04:43:00,1.55881,1.55904,1.55877,1.55882,302400001.0
2005-07-29 04:44:00,1.55888,1.55893,1.55876,1.55876,458399998.0
2005-07-29 04:45:00,1.55886,1.55899,1.55866,1.55866,235400001.0
2005-07-29 04:46:00,1.55889,1.55889,1.55874,1.55874,31500000.0
2005-07-29 04:47:00,1.55888,1.55891,1.55866,1.55882,414000007.0
2005-07-29 04:48:00,1.55872,1.55884,1.55833,1.55872,337599999.0
2005-07-29 04:49:00,1.55897,1.55897,1.55876,1.5588,260799999.0
2005-07-29 04:50:00,1.55886,1.55891,1.55864,1.55878,427799995.0
2005-07-29 04:51:00,1.55875,1.55888,1.5587,1.55878,276100001.0
2005-07-29 04:52:00,1.5589,1.5589,1.5588,1.5588,40800000.0
2005-07-29 04:53:00,1.55866,1.55897,1.55866,1.55897,118899998.0
2005-07-29 04:54:00,1.55881,1.55897,1.55872,1.55889,233500002.0
2005-07-29 04:55:00,1.55874,1.55907,1.55874,1.55901,254100000.0
2005-07-29 04:56:00,1.55918,1.55921,1.55902,1.55902,305699999.0
2005-07-29 04:57:00,1.55901,1.55922,1.559,1.55922,226900002.0
2005-07-29 04:58:00,1.55886,1.55914,1.55865,1.55888,326899995.0
2005-07-29 04:59:00,1.55899,1.55918,1.55889,1.55918,473599997.0
2005-07-29 05:00:00,1.55906,1.55919,1.55898,1.55903,277500001.0
2005-07-29 05:01:00,1.5588,1.55907,1.55854,1.55873,306300001.0
2005-07-29 05:02:00,1.55901,1.55929,1.55901,1.55916,251799998.0
2005-07-29 05:03:00,1.5591,1.5591,1.55884,1.55887,173300000.0
2005-07-29 05:04:00,1.55915,1.55915,1.55894,1.55894,289200000.0
2005-07-29 05:05:00,1.5591,1.5591,1.559,1.559,25600000.0
2005-07-29 05:06:00,1.55899,1.55902,1.55885,1.5589,278400002.0
2005-07-29 05:07:00,1.55902,1.55902,1.5588,1.55885,226299998.0
2005-07-29 05:08:00,1.55879,1.55898,1.55877,1.55892,324700005.0
2005-07-29 05:09:00,1.5588,1.55893,1.55879,1.55892,96700002.0
2005-07-29 05:10:00,1.55892,1.559,1.55878,1.55878,171200002.0
2005-07-29 05:11:00,1.55895,1.55895,1.55868,1.55868,237399999.0
2005-07-29 05:12:00,1.55886,1.55905,1.55876,1.55893,360700002.0
2005-07-29 05:13:00,1.55893,1.55893,1.55877,1.55878,270400002.0
2005-07-29 05:14:00,1.55863,1.5588,1.55831,1.55844,353300005.0
2005-07-29 05:15:00,1.55888,1.5589,1.5587,1.5588,281200000.0
2005-07-29 05:16:00,1.55882,1.55898,1.55872,1.55886,326300003.0
2005-07-29 05:17:00,1.55865,1.55896,1.55844,1.55853,360100002.0
2005-07-29 05:18:00,1.55875,1.55895,1.55875,1.55888,279799999.0
2005-07-29 05:19:00,1.55876,1.55903,1.55876,1.55887,128099997.0
2005-07-29 05:20:00,1.559,1.55902,1.55884,1.55896,282000002.0
2005-07-29 05:21:00,1.55871,1.55889,1.55835,1.55852,255200003.0
2005-07-29 05:22:00,1.55883,1.55901,1.55883,1.55898,321800000.0
2005-07-29 05:23:00,1.55903,1.55909,1.55893,1.55901,246099997.0
2005-07-29 05:24:00,1.55866,1.55899,1.55866,1.55893,373699995.0
2005-07-29 05:25:00,1.55888,1.55895,1.55871,1.55879,230599997.0
2005-07-29 05:26:00,1.55891,1.55908,1.55891,1.55908,54699999.0
2005-07-29 05:27:00,1.55887,1.55918,1.55887,1.55905,364100004.0
2005-07-29 05:28:00,1.55918,1.55918,1.5589,1.5589,215500002.0
2005-07-29 05:29:00,1.55903,1.55913,1.55899,1.55913,159299997.0
2005-07-29 05:30:00,1.5591,1.55913,1.55894,1.55894,311200001.0
2005-07-29 05:31:00,1.55905,1.55912,1.55905,1.55912,57599999.0
2005-07-29 05:32:00,1.55909,1.55911,1.55892,1.55892,312000002.0
2005-07-29 05:33:00,1.55893,1.55907,1.55877,1.55894,170299998.0
2005-07-29 05:34:00,1.55879,1.55895,1.55873,1.55895,147700001.0
2005-07-29 05:35:00,1.55891,1.55897,1.55884,1.55886,100799998.0
2005-07-29 05:36:00,1.55893,1.55894,1.5587,1.55887,301200001.0
2005-07-29 05:37:00,1.55895,1.55895,1.55869,1.55871,326500003.0
2005-07-29 05:38:00,1.55897,1.55897,1.55895,1.55895,18400000.0
2005-07-29 05:39:00,1.55874,1.55899,1.55874,1.55888,140200001.0
2005-07-29 05:40:00,1.5589,1.55898,1.55877,1.55877,213699998.0
2005-07-29 05:41:00,1.55891,1.55907,1.55886,1.55886,451399999.0
2005-07-29 05:42:00,1.55897,1.55898,1.55883,1.55883,46500000.0
2005-07-29 05:43:00,1.55852,1.55916,1.55852,1.55916,250000002.0
2005-07-29 05:44:00,1.55908,1.55908,1.55882,1.55897,273099999.0
2005-07-29 05:45:00,1.55891,1.55903,1.55884,1.55891,242299997.0
2005-07-29 05:46:00,1.55887,1.55895,1.55879,1.55888,71100000.0
2005-07-29 05:47:00,1.55861,1.55878,1.55834,1.55849,278699998.0
2005-07-29 05:48:00,1.55889,1.55892,1.55871,1.55871,404299999.0
2005-07-29 05:49:00,1.55889,1.5592,1.55889,1.55908,479800003.0
2005-07-29 05:50:00,1.55923,1.55923,1.55895,1.55896,337600000.0
2005-07-29 05:51:00,1.55889,1.55907,1.55884,1.559,316199994.0
2005-07-29 05:52:00,1.55899,1.55909,1.55886,1.55903,314000001.0
2005-07-29 05:53:00,1.55894,1.55923,1.5589,1.559,427700004.0
2005-07-29 05:54:00,1.5589,1.55914,1.55884,1.55897,328399998.0
2005-07-29 05:55:00,1.55885,1.55916,1.55885,1.55916,210400000.0
2005-07-29 05:56:00,1.5592,1.55923,1.55911,1.55915,23200000.0
2005-07-29 05:57:00,1.5587,1.55897,1.55859,1.55867,304000002.0
2005-07-29 05:58:00,1.55909,1.5592,1.5589,1.55907,385699996.0
2005-07-29 05:59:00,1.55875,1.55904,1.55858,1.55879,291700002.0
2005-07-29 06:00:00,1.55899,1.55922,1.55894,1.55922,152500000.0
2005-07-29 06:01:00,1.55918,1.55927,1.55904,1.55917,272399998.0
2005-07-29 06:02:00,1.55918,1.55918,1.55896,1.55896,186600000.0
2005-07-29 06:03:00,1.55904,1.55915,1.55896,1.55903,210600001.0
2005-07-29 06:04:00,1.55896,1.55921,1.55886,1.55907,453600000.0
2005-07-29 06:05:00,1.5589,1.55909,1.55874,1.55874,226800003.0
2005-07-29 06:06:00,1.55909,1.5592,1.55884,1.55892,379300001.0
2005-07-29 06:07:00,1.55904,1.55916,1.55887,1.55896,253999996.0
2005-07-29 06:08:00,1.55911,1.55918,1.55879,1.55879,312799994.0
2005-07-29 06:09:00,1.55907,1.55922,1.559,1.55906,504399997.0
2005-07-29 06:10:00,1.55895,1.55908,1.55882,1.559,199800002.0
2005-07-29 06:11:00,1.55874,1.55896,1.55841,1.5586,399500000.0
2005-07-29 06:12:00,1.55828,1.55891,1.55828,1.55882,252900002.0
2005-07-29 06:13:00,1.55905,1.55905,1.55891,1.55892,179999997.0
2005-07-29 06:14:00,1.55887,1.55905,1.55883,1.55888,257099999.0
2005-07-29 06:15:00,1.55914,1.55923,1.55907,1.55916,194200000.0
2005-07-29 06:16:00,1.55889,1.55917,1.55846,1.55858,244200000.0
2005-07-29 06:17:00,1.55916,1.55918,1.55895,1.55908,311499998.0
2005-07-29 06:18:00,1.55908,1.55915,1.55894,1.5591,188000001.0
2005-07-29 06:19:00,1.55913,1.55922,1.55898,1.559,365700000.0
2005-07-29 06:20:00,1.55914,1.55922,1.55899,1.55917,302100000.0
2005-07-29 06:21:00,1.55916,1.55917,1.55905,1.55905,108400000.0
2005-07-29 06:22:00,1.55915,1.55915,1.5589,1.5589,268199999.0
2005-07-29 06:23:00,1.55884,1.55901,1.55857,1.55862,480500011.0
2005-07-29 06:24:00,1.55908,1.5592,1.55891,1.5591,203700001.0
2005-07-29 06:25:00,1.55911,1.55925,1.55907,1.55917,219899998.0
2005-07-29 06:26:00,1.55919,1.55927,1.55892,1.55917,273500003.0
2005-07-29 06:27:00,1.55923,1.55923,1.55904,1.55911,257000001.0
2005-07-29 06:28:00,1.5592,1.55922,1.55898,1.55898,352500002.0
2005-07-29 06:29:00,1.55908,1.55922,1.55908,1.55909,367500001.0
2005-07-29 06:30:00,1.55899,1.55922,1.55899,1.55922,136200001.0
2005-07-29 06:31:00,1.55898,1.55907,1.55877,1.55907,162600001.0
2005-07-29 06:32:00,1.55917,1.55917,1.55901,1.55901,162200001.0
2005-07-29 06:33:00,1.55909,1.55917,1.55898,1.55905,130900002.0
2005-07-29 06:34:00,1.55914,1.55923,1.55898,1.55917,275599998.0
2005-07-29 06:35:00,1.55908,1.55917,1.55897,1.559,340100000.0
2005-07-29 06:36:00,1.55906,1.55913,1.55891,1.5591,101499999.0
2005-07-29 06:37:00,1.5592,1.55925,1.5592,1.55925,11200000.0
2005-07-29 06:38:00,1.55925,1.55925,1.55908,1.55908,173400005.0
2005-07-29 06:39:00,1.55899,1.55917,1.55892,1.55913,318500000.0
2005-07-29 06:40:00,1.559,1.55923,1.55898,1.55909,291500001.0
2005-07-29 06:41:00,1.55907,1.55915,1.55893,1.55905,70300000.0
2005-07-29 06:42:00,1.5591,1.55914,1.55895,1.55902,415200005.0
2005-07-29 06:43:00,1.55892,1.55909,1.55891,1.55903,387200001.0
2005-07-29 06:44:00,1.55857,1.55882,1.55827,1.5586,462699999.0
2005-07-29 06:45:00,1.55899,1.55911,1.55882,1.55897,157000000.0
2005-07-29 06:46:00,1.55903,1.55914,1.55889,1.55889,285099997.0
2005-07-29 06:47:00,1.559,1.5591,1.559,1.5591,47199999.0
2005-07-29 06:48:00,1.55913,1.55913,1.55893,1.55913,341600001.0
2005-07-29 06:49:00,1.55866,1.559,1.55848,1.559,172199999.0
2005-07-29 06:50:00,1.55905,1.55919,1.55891,1.55898,434000000.0
2005-07-29 06:51:00,1.55895,1.55907,1.55895,1.55907,39200000.0
2005-07-29 06:52:00,1.55862,1.55871,1.5584,1.55863,219500002.0
2005-07-29 06:53:00,1.55903,1.55909,1.55892,1.55909,272399998.0
2005-07-29 06:54:00,1.55845,1.5588,1.55838,1.55858,225300002.0
2005-07-29 06:55:00,1.55907,1.55914,1.55887,1.55903,341100003.0
2005-07-29 06:56:00,1.55878,1.55904,1.55852,1.55852,327600002.0
2005-07-29 06:57:00,1.55903,1.55914,1.55894,1.55899,155300002.0
2005-07-29 06:58:00,1.5591,1.55915,1.5591,1.55915,197300002.0
2005-07-29 06:59:00,1.55892,1.55905,1.55874,1.55874,438300004.0
2005-07-29 07:00:00,1.55871,1.559,1.5586,1.55873,402800003.0
2005-07-29 07:01:00,1.55908,1.55912,1.55895,1.55902,235899999.0
2005-07-29 07:02:00,1.55868,1.55909,1.55856,1.55909,345199997.0
2005-07-29 07:03:00,1.55903,1.55908,1.55895,1.55898,165500001.0
2005-07-29 07:04:00,1.5588,1.55915,1.5588,1.55915,368200002.0
2005-07-29 07:05:00,1.559,1.55909,1.55894,1.55899,287800001.0
2005-07-29 07:06:00,1.55861,1.5588,1.55841,1.55877,358000002.0
2005-07-29 07:07:00,1.5589,1.5589,1.5588,1.5588,11200000.0
2005-07-29 07:08:00,1.55894,1.55894,1.55877,1.55877,85600000.0
2005-07-29 07:09:00,1.55888,1.55913,1.55884,1.55897,251700001.0
2005-07-29 07:10:00,1.55872,1.55884,1.55834,1.55866,443100000.0
2005-07-29 07:11:00,1.55896,1.55901,1.55883,1.55888,143599999.0
2005-07-29 07:12:00,1.55891,1.55905,1.55891,1.559,120400000.0
2005-07-29 07:13:00,1.55878,1.55906,1.55878,1.55906,208600005.0
2005-07-29 07:14:00,1.55863,1.5589,1.55845,1.55851,263800001.0
2005-07-29 07:15:00,1.559,1.55923,1.5589,1.55923,489100006.0
2005-07-29 07:16:00,1.55902,1.55922,1.55902,1.5592,133599999.0
2005-07-29 07:17:00,1.55876,1.559,1.55863,1.55898,252599997.0
2005-07-29 07:18:00,1.55911,1.55925,1.55905,1.5591,162200001.0
2005-07-29 07:19:00,1.5585,1.55921,1.55845,1.55867,352899999.0
2005-07-29 07:20:00,1.55903,1.55924,1.55903,1.5592,299499999.0
2005-07-29 07:21:00,1.55895,1.55925,1.55895,1.55917,315500004.0
2005-07-29 07:22:00,1.55851,1.55916,1.55851,1.55916,346499995.0
2005-07-29 07:23:00,1.55917,1.5592,1.55905,1.55909,95899999.0
2005-07-29 07:24:00,1.55925,1.55925,1.55904,1.55904,284900004.0
2005-07-29 07:25:00,1.55909,1.55913,1.55864,1.55876,309600001.0
2005-07-29 07:26:00,1.55925,1.55925,1.55894,1.55908,306799999.0
2005-07-29 07:27:00,1.5592,1.5592,1.559,1.5591,326500002.0
2005-07-29 07:28:00,1.5592,1.55927,1.55905,1.55917,111300002.0
2005-07-29 07:29:00,1.55902,1.55915,1.55902,1.55904,218199999.0
2005-07-29 07:30:00,1.55911,1.55925,1.55911,1.55925,145400000.0
2005-07-29 07:31:00,1.55916,1.55923,1.55916,1.55923,32800000.0
2005-07-29 07:32:00,1.55888,1.55894,1.55854,1.55854,267500002.0
2005-07-29 07:33:00,1.55918,1.55918,1.55899,1.55911,174300000.0
2005-07-29 07:34:00,1.55903,1.55925,1.55903,1.55922,288900004.0
2005-07-29 07:35:00,1.55909,1.55941,1.55909,1.55941,108399998.0
2005-07-29 07:36:00,1.5594,1.55949,1.55925,1.55935,215700000.0
2005-07-29 07:37:00,1.55921,1.55937,1.5592,1.5592,317399993.0
2005-07-29 07:38:00,1.55916,1.55922,1.55902,1.55906,428900000.0
2005-07-29 07:39:00,1.5593,1.55945,1.5593,1.5594,220000003.0
2005-07-29 07:40:00,1.5587,1.55927,1.55868,1.5591,377299997.0
2005-07-29 07:41:00,1.5594,1.55945,1.55905,1.55935,449900000.0
2005-07-29 07:42:00,1.55933,1.55953,1.55932,1.55949,261899997.0
2005-07-29 07:43:00,1.55948,1.55954,1.55933,1.55947,340499997.0
2005-07-29 07:44:00,1.55955,1.55959,1.55939,1.5594,208700000.0
2005-07-29 07:45:00,1.55947,1.55947,1.55929,1.55931,388299996.0
2005-07-29 07:46:00,1.55948,1.55952,1.55933,1.55947,303000004.0
2005-07-29 07:47:00,1.55918,1.55929,1.55901,1.55911,330300000.0
2005-07-29 07:48:00,1.55944,1.55949,1.55924,1.55927,238899997.0
2005-07-29 07:49:00,1.55906,1.55928,1.55888,1.55911,558000002.0
2005-07-29 07:50:00,1.55927,1.55942,1.55913,1.55942,272300003.0
2005-07-29 07:51:00,1.55947,1.55958,1.55932,1.55932,334699994.0
2005-07-29 07:52:00,1.55938,1.55954,1.55938,1.55954,192400000.0
2005-07-29 07:53:00,1.55959,1.55959,1.55943,1.55953,91800003.0
2005-07-29 07:54:00,1.55901,1.55934,1.55901,1.55921,254900000.0
2005-07-29 07:55:00,1.5594,1.5595,1.5594,1.5595,31200001.0
2005-07-29 07:56:00,1.55939,1.55952,1.55937,1.55938,222500001.0
2005-07-29 07:57:00,1.55944,1.55957,1.55941,1.55941,235800006.0
2005-07-29 07:58:00,1.55931,1.55949,1.55931,1.55942,206800002.0
2005-07-29 07:59:00,1.55936,1.55947,1.55929,1.55946,364600000.0
2005-07-29 08:00:00,1.55936,1.55954,1.55934,1.55948,397100005.0
2005-07-29 08:01:00,1.5594,1.55955,1.55933,1.55955,442900000.0
2005-07-29 08:02:00,1.55955,1.55955,1.5593,1.55939,276500003.0
2005-07-29 08:03:00,1.55941,1.55944,1.55924,1.55933,158099998.0
2005-07-29 08:04:00,1.55933,1.55943,1.55913,1.55935,318600002.0
2005-07-29 08:05:00,1.55941,1.55941,1.55903,1.55903,212499997.0
2005-07-29 08:06:00,1.55945,1.55977,1.55944,1.55962,353599999.0
2005-07-29 08:07:00,1.5599,1.55995,1.55974,1.55983,365000003.0
2005-07-29 08:08:00,1.55967,1.55987,1.55958,1.55958,169700002.0
2005-07-29 08:09:00,1.55955,1.55963,1.55941,1.55948,137500000.0
2005-07-29 08:10:00,1.55917,1.55965,1.55917,1.55965,224500000.0
2005-07-29 08:11:00,1.55964,1.55972,1.55951,1.55963,250199998.0
2005-07-29 08:12:00,1.55963,1.55964,1.55949,1.55949,67200000.0
2005-07-29 08:13:00,1.55945,1.5597,1.55944,1.55962,442799996.0
2005-07-29 08:14:00,1.55952,1.55972,1.55945,1.55961,318500001.0
2005-07-29 08:15:00,1.55963,1.55974,1.55949,1.55957,398400003.0
2005-07-29 08:16:00,1.55948,1.55977,1.55948,1.55977,74300000.0
2005-07-29 08:17:00,1.55975,1.55975,1.5596,1.5596,71000002.0
2005-07-29 08:18:00,1.55976,1.55983,1.55976,1.55983,17600000.0
2005-07-29 08:19:00,1.55978,1.55985,1.5596,1.55985,193099999.0
2005-07-29 08:20:00,1.55985,1.55985,1.55964,1.55969,244499998.0
2005-07-29 08:21:00,1.55973,1.55988,1.55956,1.5598,149499999.0
2005-07-29 08:22:00,1.55979,1.55985,1.55966,1.55972,177400003.0
2005-07-29 08:23:00,1.55995,1.56008,1.55981,1.55994,168700001.0
2005-07-29 08:24:00,1.55998,1.5601,1.55984,1.55992,324299997.0
2005-07-29 08:25:00,1.56001,1.56021,1.56,1.56004,401000002.0
2005-07-29 08:26:00,1.56014,1.56027,1.56003,1.56015,269199999.0
2005-07-29 08:27:00,1.56022,1.5603,1.56,1.56022,194000002.0
2005-07-29 08:28:00,1.56001,1.56015,1.55995,1.56006,229600001.0
2005-07-29 08:29:00,1.56007,1.56023,1.56007,1.56023,209299997.0
2005-07-29 08:30:00,1.56017,1.56031,1.56017,1.56031,98299999.0
2005-07-29 08:31:00,1.56023,1.56029,1.56005,1.56011,290800004.0
2005-07-29 08:32:00,1.56014,1.5603,1.56005,1.56012,153700000.0
2005-07-29 08:33:00,1.55997,1.56021,1.55991,1.56016,289900001.0
2005-07-29 08:34:00,1.55999,1.56012,1.55993,1.56001,213600002.0
2005-07-29 08:35:00,1.5601,1.56015,1.5601,1.56015,45500000.0
2005-07-29 08:36:00,1.56017,1.56017,1.55993,1.56001,241900001.0
2005-07-29 08:37:00,1.55983,1.55989,1.55955,1.55964,311099998.0
2005-07-29 08:38:00,1.55937,1.55946,1.55922,1.55926,289100001.0
2005-07-29 08:39:00,1.55942,1.55952,1.55934,1.55942,263400001.0
2005-07-29 08:40:00,1.55926,1.55949,1.55925,1.55946,233999999.0
2005-07-29 08:41:00,1.55953,1.55953,1.55925,1.5593,338800002.0
2005-07-29 08:42:00,1.55931,1.5595,1.55925,1.55948,262500000.0
2005-07-29 08:43:00,1.55944,1.55944,1.55931,1.55933,81500000.0
2005-07-29 08:44:00,1.55927,1.55937,1.55925,1.55934,141299998.0
2005-07-29 08:45:00,1.55924,1.55933,1.55897,1.55933,370400000.0
2005-07-29 08:46:00,1.55908,1.55925,1.55905,1.55923,133399999.0
2005-07-29 08:47:00,1.55916,1.55916,1.55895,1.55904,163200000.0
2005-07-29 08:48:00,1.55913,1.55916,1.55878,1.55906,215699999.0
2005-07-29 08:49:00,1.55891,1.55912,1.55891,1.5591,169300002.0
2005-07-29 08:50:00,1.55899,1.55915,1.55893,1.559,317100002.0
2005-07-29 08:51:00,1.55903,1.55912,1.55888,1.55912,254200002.0
2005-07-29 08:52:00,1.55916,1.55937,1.55916,1.55937,110399998.0
2005-07-29 08:53:00,1.55937,1.55956,1.55929,1.55947,224600000.0
2005-07-29 08:54:00,1.55932,1.55961,1.55932,1.55956,401300007.0
2005-07-29 08:55:00,1.55953,1.55959,1.55947,1.55956,116800001.0
2005-07-29 08:56:00,1.55957,1.55957,1.55942,1.55944,54400000.0
2005-07-29 08:57:00,1.55943,1.55962,1.55943,1.55944,160200003.0
2005-07-29 08:58:00,1.55943,1.55965,1.55931,1.55951,269000003.0
2005-07-29 08:59:00,1.55966,1.55984,1.55966,1.55984,61500000.0
2005-07-29 09:00:00,1.55988,1.55992,1.55969,1.55974,235799997.0
2005-07-29 09:01:00,1.55971,1.55982,1.5596,1.55967,189400000.0
2005-07-29 09:02:00,1.55971,1.55985,1.55971,1.55978,229000000.0
2005-07-29 09:03:00,1.5597,1.5597,1.55955,1.55955,67900000.0
2005-07-29 09:04:00,1.5597,1.5598,1.55959,1.5597,386799999.0
2005-07-29 09:05:00,1.55971,1.55983,1.55965,1.55983,260199998.0
2005-07-29 09:06:00,1.55989,1.56003,1.55988,1.56003,122900000.0
2005-07-29 09:07:00,1.56011,1.56011,1.55989,1.56003,236300002.0
2005-07-29 09:08:00,1.56005,1.56005,1.55982,1.55986,134799999.0
2005-07-29 09:09:00,1.55984,1.55999,1.55973,1.55999,310600006.0
2005-07-29 09:10:00,1.55997,1.55997,1.55985,1.55985,120500000.0
2005-07-29 09:11:00,1.55972,1.55993,1.55972,1.55989,362000001.0
2005-07-29 09:12:00,1.55985,1.55985,1.55972,1.55972,103799999.0
2005-07-29 09:13:00,1.55986,1.55995,1.5598,1.55985,207400003.0
2005-07-29 09:14:00,1.56001,1.56005,1.55985,1.55994,281300001.0
2005-07-29 09:15:00,1.55997,1.5601,1.55988,1.56001,310700002.0
2005-07-29 09:16:00,1.56004,1.56011,1.55997,1.56003,85000000.0
2005-07-29 09:17:00,1.5601,1.5601,1.56,1.56,130299999.0
2005-07-29 09:18:00,1.56,1.56013,1.55996,1.56003,325999998.0
2005-07-29 09:19:00,1.55987,1.56004,1.55987,1.56004,95100000.0
2005-07-29 09:20:00,1.55987,1.56011,1.55984,1.55984,309199999.0
2005-07-29 09:21:00,1.55999,1.55999,1.55978,1.55988,168099997.0
2005-07-29 09:22:00,1.55998,1.56013,1.55993,1.56006,195000001.0
2005-07-29 09:23:00,1.55995,1.56008,1.55991,1.56007,314300000.0
2005-07-29 09:24:00,1.56005,1.56005,1.5598,1.55991,444000003.0
2005-07-29 09:25:00,1.55984,1.56,1.55982,1.55999,199900001.0
2005-07-29 09:26:00,1.55993,1.56001,1.55987,1.55994,28600000.0
2005-07-29 09:27:00,1.55975,1.55987,1.55964,1.55986,335099996.0
2005-07-29 09:28:00,1.55979,1.55986,1.55965,1.55982,325700004.0
2005-07-29 09:29:00,1.55992,1.55996,1.55978,1.55982,307400000.0
2005-07-29 09:30:00,1.55995,1.55996,1.55971,1.55981,271999995.0
2005-07-29 09:31:00,1.56,1.5601,1.55983,1.55999,276100000.0
2005-07-29 09:32:00,1.55998,1.55998,1.55982,1.55982,64900000.0
2005-07-29 09:33:00,1.55997,1.56002,1.55981,1.55984,372899994.0
2005-07-29 09:34:00,1.56002,1.56009,1.55978,1.55989,269799996.0
2005-07-29 09:35:00,1.55977,1.55994,1.55976,1.55994,235800001.0
2005-07-29 09:36:00,1.55985,1.55992,1.55968,1.55973,302599998.0
2005-07-29 09:37:00,1.55977,1.55991,1.55965,1.55984,517600000.0
2005-07-29 09:38:00,1.55967,1.55978,1.55941,1.55969,337300000.0
2005-07-29 09:39:00,1.55958,1.55975,1.55958,1.55973,145800001.0
2005-07-29 09:40:00,1.55973,1.55981,1.55965,1.55977,250699998.0
2005-07-29 09:41:00,1.55971,1.55982,1.55965,1.55979,385600004.0
2005-07-29 09:42:00,1.55985,1.55997,1.55971,1.55983,293799999.0
2005-07-29 09:43:00,1.55983,1.55988,1.5596,1.5598,207400003.0
2005-07-29 09:44:00,1.55966,1.55978,1.55953,1.55971,103100000.0
2005-07-29 09:45:00,1.55976,1.55976,1.55957,1.55957,68700000.0
2005-07-29 09:46:00,1.55966,1.55985,1.55966,1.55966,331499995.0
2005-07-29 09:47:00,1.55974,1.55982,1.55962,1.55962,356200000.0
2005-07-29 09:48:00,1.55962,1.55981,1.55955,1.55974,422500004.0
2005-07-29 09:49:00,1.55965,1.55977,1.55962,1.55964,359500006.0
2005-07-29 09:50:00,1.55967,1.55987,1.5596,1.55987,551800000.0
2005-07-29 09:51:00,1.55988,1.55994,1.55981,1.55981,88199999.0
2005-07-29 09:52:00,1.55982,1.56007,1.55982,1.55994,232200000.0
2005-07-29 09:53:00,1.55985,1.56003,1.5597,1.5599,332599998.0
2005-07-29 09:54:00,1.55985,1.55992,1.55965,1.55978,343099997.0
2005-07-29 09:55:00,1.55967,1.55993,1.55951,1.55993,145099999.0
2005-07-29 09:56:00,1.55983,1.55983,1.55959,1.55959,182600002.0
2005-07-29 09:57:00,1.55968,1.55982,1.55965,1.55968,210400000.0
2005-07-29 09:58:00,1.55987,1.55987,1.55977,1.55979,81600001.0
2005-07-29 09:59:00,1.55982,1.55989,1.5597,1.55972,232499999.0
2005-07-29 10:00:00,1.55967,1.55985,1.55967,1.55985,199399999.0
2005-07-29 10:01:00,1.55996,1.56,1.55976,1.55985,231000001.0
2005-07-29 10:02:00,1.55985,1.56046,1.5598,1.56017,287400000.0
2005-07-29 10:03:00,1.56035,1.5605,1.56028,1.56041,23700000.0
2005-07-29 10:04:00,1.56055,1.56077,1.56055,1.56076,220399999.0
2005-07-29 10:05:00,1.56045,1.56079,1.56045,1.56075,371300001.0
2005-07-29 10:06:00,1.56057,1.56077,1.56057,1.56077,127300003.0
2005-07-29 10:07:00,1.56073,1.5608,1.56052,1.56066,229600003.0
2005-07-29 10:08:00,1.56073,1.56083,1.56045,1.56072,465500004.0
2005-07-29 10:09:00,1.56077,1.56088,1.56064,1.56071,367300002.0
2005-07-29 10:10:00,1.56055,1.56079,1.5604,1.56047,409000002.0
2005-07-29 10:11:00,1.56029,1.56068,1.56016,1.56056,339600005.0
2005-07-29 10:12:00,1.56058,1.56071,1.56042,1.56042,373699993.0
2005-07-29 10:13:00,1.56073,1.56129,1.5606,1.56114,550399998.0
2005-07-29 10:14:00,1.56129,1.56129,1.56096,1.56116,235800002.0
2005-07-29 10:15:00,1.56109,1.56118,1.56091,1.56091,233499999.0
2005-07-29 10:16:00,1.56106,1.56118,1.56098,1.5611,385499995.0
2005-07-29 10:17:00,1.56111,1.56121,1.56084,1.56084,389099999.0
2005-07-29 10:18:00,1.56085,1.56111,1.56082,1.56094,313899999.0
2005-07-29 10:19:00,1.56094,1.56109,1.56087,1.56087,297399999.0
2005-07-29 10:20:00,1.56063,1.56078,1.56063,1.56077,103800000.0
2005-07-29 10:21:00,1.56067,1.56105,1.56067,1.56089,263700002.0
2005-07-29 10:22:00,1.56087,1.56103,1.56081,1.5609,151299998.0
2005-07-29 10:23:00,1.56088,1.56088,1.56063,1.56076,206499998.0
2005-07-29 10:24:00,1.56082,1.56088,1.56057,1.56078,346600003.0
2005-07-29 10:25:00,1.56063,1.56086,1.56036,1.56053,307400001.0
2005-07-29 10:26:00,1.56061,1.56068,1.5605,1.5605,228299997.0
2005-07-29 10:27:00,1.56065,1.56066,1.56046,1.56057,310700003.0
2005-07-29 10:28:00,1.56052,1.5606,1.56039,1.56053,216599997.0
2005-07-29 10:29:00,1.56045,1.56053,1.56032,1.56041,162100003.0
2005-07-29 10:30:00,1.56022,1.56048,1.56014,1.56045,178299999.0
2005-07-29 10:31:00,1.56035,1.56058,1.56024,1.56051,361900001.0
2005-07-29 10:32:00,1.56048,1.56072,1.56045,1.56057,195600003.0
2005-07-29 10:33:00,1.56063,1.56072,1.56046,1.56062,290000006.0
2005-07-29 10:34:00,1.56062,1.56068,1.56044,1.56044,210700002.0
2005-07-29 10:35:00,1.5605,1.56068,1.5604,1.56055,254800005.0
2005-07-29 10:36:00,1.5606,1.56067,1.56052,1.5606,200400001.0
2005-07-29 10:37:00,1.56045,1.56053,1.56027,1.56048,309300001.0
2005-07-29 10:38:00,1.56052,1.56064,1.56044,1.56048,313199996.0
2005-07-29 10:39:00,1.56051,1.56073,1.56051,1.56073,211499998.0
2005-07-29 10:40:00,1.5605,1.56075,1.56049,1.56075,311499998.0
2005-07-29 10:41:00,1.56066,1.56066,1.56035,1.56035,468800000.0
2005-07-29 10:42:00,1.56032,1.56055,1.56032,1.5605,137400002.0
2005-07-29 10:43:00,1.56052,1.56052,1.56,1.56031,609100002.0
2005-07-29 10:44:00,1.56037,1.56041,1.56019,1.56019,335100005.0
2005-07-29 10:45:00,1.56025,1.56025,1.5602,1.5602,25900000.0
2005-07-29 10:46:00,1.55997,1.56022,1.55993,1.56022,286200003.0
2005-07-29 10:47:00,1.56022,1.56022,1.55997,1.55997,206200002.0
2005-07-29 10:48:00,1.56007,1.56019,1.56007,1.56019,88000000.0
2005-07-29 10:49:00,1.56002,1.5602,1.56,1.5601,254499998.0
2005-07-29 10:50:00,1.5599,1.56014,1.5599,1.56007,448900002.0
2005-07-29 10:51:00,1.55981,1.5601,1.55981,1.5599,436699996.0
2005-07-29 10:52:00,1.55993,1.55998,1.5597,1.55978,194199999.0
2005-07-29 10:53:00,1.55988,1.5599,1.55971,1.55982,213200000.0
2005-07-29 10:54:00,1.55988,1.56011,1.55988,1.55999,384199997.0
2005-07-29 10:55:00,1.55996,1.56025,1.55996,1.56018,391500000.0
2005-07-29 10:56:00,1.56032,1.56053,1.56017,1.56037,269200002.0
2005-07-29 10:57:00,1.5603,1.56045,1.56016,1.56038,477700002.0
2005-07-29 10:58:00,1.56035,1.56043,1.56023,1.56031,144500000.0
2005-07-29 10:59:00,1.56026,1.56036,1.5602,1.5602,194300002.0
2005-07-29 11:00:00,1.56037,1.56045,1.56021,1.56035,204899999.0
2005-07-29 11:01:00,1.56037,1.5604,1.56012,1.56023,371900001.0
2005-07-29 11:02:00,1.5603,1.56036,1.5602,1.56025,196999998.0
2005-07-29 11:03:00,1.56028,1.56035,1.56015,1.56023,199399999.0
2005-07-29 11:04:00,1.56014,1.56038,1.56001,1.5602,246499997.0
2005-07-29 11:05:00,1.56026,1.56045,1.56026,1.56045,188299998.0
2005-07-29 11:06:00,1.56042,1.56044,1.56018,1.56044,206299997.0
2005-07-29 11:07:00,1.56039,1.56045,1.5603,1.5604,265000005.0
2005-07-29 11:08:00,1.5603,1.5604,1.5603,1.5604,58299999.0
2005-07-29 11:09:00,1.56026,1.56038,1.5602,1.56029,139899998.0
2005-07-29 11:10:00,1.56014,1.56042,1.56014,1.56037,438099996.0
2005-07-29 11:11:00,1.56038,1.56045,1.56032,1.5604,99900000.0
2005-07-29 11:12:00,1.5604,1.56045,1.56023,1.56029,342000005.0
2005-07-29 11:13:00,1.5604,1.56053,1.56026,1.56045,278999994.0
2005-07-29 11:14:00,1.56042,1.56058,1.56038,1.56055,373300001.0
2005-07-29 11:15:00,1.5605,1.56055,1.56031,1.56046,239400000.0
2005-07-29 11:16:00,1.56056,1.5606,1.56031,1.56031,202400001.0
2005-07-29 11:17:00,1.56029,1.5606,1.56029,1.56051,316000004.0
2005-07-29 11:18:00,1.56051,1.56062,1.56043,1.56055,144700000.0
2005-07-29 11:19:00,1.56061,1.56072,1.56051,1.56065,301900004.0
2005-07-29 11:20:00,1.56066,1.56075,1.56054,1.56069,515100003.0
2005-07-29 11:21:00,1.56066,1.56073,1.56054,1.56067,405400001.0
2005-07-29 11:22:00,1.56041,1.5606,1.56034,1.56052,226699993.0
2005-07-29 11:23:00,1.56051,1.56056,1.56031,1.56031,198100000.0
2005-07-29 11:24:00,1.56045,1.56055,1.56029,1.56039,386000002.0
2005-07-29 11:25:00,1.56049,1.56051,1.56027,1.56041,275600001.0
2005-07-29 11:26:00,1.5604,1.56053,1.56032,1.56046,187300001.0
2005-07-29 11:27:00,1.5605,1.56055,1.56038,1.56048,290500000.0
2005-07-29 11:28:00,1.56038,1.56038,1.56013,1.56013,297200001.0
2005-07-29 11:29:00,1.56016,1.56041,1.56016,1.56029,308400001.0
2005-07-29 11:30:00,1.56,1.56,1.55859,1.55859,357700000.0
2005-07-29 11:31:00,1.55882,1.55897,1.55871,1.55884,298500000.0
2005-07-29 11:32:00,1.55902,1.55917,1.55888,1.55904,453700004.0
2005-07-29 11:33:00,1.55905,1.55921,1.55903,1.55915,245100004.0
2005-07-29 11:34:00,1.55907,1.55927,1.55904,1.55927,370199998.0
2005-07-29 11:35:00,1.55928,1.55948,1.55927,1.5594,267900000.0
2005-07-29 11:36:00,1.55942,1.5595,1.55932,1.55949,209500000.0
2005-07-29 11:37:00,1.55945,1.55947,1.5593,1.5593,313200003.0
2005-07-29 11:38:00,1.5595,1.5595,1.55929,1.55937,172400000.0
2005-07-29 11:39:00,1.55929,1.55946,1.55915,1.55945,305600003.0
2005-07-29 11:40:00,1.55945,1.55957,1.55932,1.55943,242899999.0
2005-07-29 11:41:00,1.5594,1.55941,1.55919,1.55931,419099999.0
2005-07-29 11:42:00,1.55924,1.55942,1.55912,1.55933,225400003.0
2005-07-29 11:43:00,1.55938,1.5595,1.55912,1.55912,357999999.0
2005-07-29 11:44:00,1.55909,1.55932,1.55909,1.55932,136300003.0
2005-07-29 11:45:00,1.55937,1.55938,1.55916,1.55921,235900001.0
2005-07-29 11:46:00,1.55922,1.55929,1.55909,1.55925,227899997.0
2005-07-29 11:47:00,1.55912,1.55935,1.55903,1.5593,340500000.0
2005-07-29 11:48:00,1.55929,1.55943,1.55919,1.55931,275700000.0
2005-07-29 11:49:00,1.55925,1.55945,1.55916,1.55934,255299996.0
2005-07-29 11:50:00,1.55938,1.5594,1.55922,1.5593,382400000.0
2005-07-29 11:51:00,1.55938,1.55945,1.55913,1.55922,434399995.0
2005-07-29 11:52:00,1.55912,1.55935,1.55912,1.55935,295200002.0
2005-07-29 11:53:00,1.55936,1.55955,1.55932,1.55943,300099999.0
2005-07-29 11:54:00,1.55948,1.55951,1.55926,1.55926,312100002.0
2005-07-29 11:55:00,1.55938,1.55968,1.55923,1.55944,347099998.0
2005-07-29 11:56:00,1.55952,1.55986,1.55952,1.55986,240600000.0
2005-07-29 11:57:00,1.5597,1.55995,1.5597,1.55995,280200001.0
2005-07-29 11:58:00,1.55982,1.55992,1.55957,1.55965,219599998.0
2005-07-29 11:59:00,1.55959,1.55968,1.5595,1.55957,322800007.0
2005-07-29 12:00:00,1.55971,1.55979,1.5596,1.55975,318199999.0
2005-07-29 12:01:00,1.55973,1.55975,1.55956,1.55957,247999999.0
2005-07-29 12:02:00,1.55955,1.55975,1.55945,1.55975,380700006.0
2005-07-29 12:03:00,1.55964,1.55983,1.55943,1.55973,350400000.0
2005-07-29 12:04:00,1.55989,1.55989,1.55977,1.55977,61500002.0
2005-07-29 12:05:00,1.55998,1.56004,1.55987,1.55987,174700000.0
2005-07-29 12:06:00,1.56,1.56,1.55958,1.55975,369200006.0
2005-07-29 12:07:00,1.55984,1.56004,1.5598,1.55994,329300005.0
2005-07-29 12:08:00,1.56003,1.56003,1.55977,1.55977,342999999.0
2005-07-29 12:09:00,1.55986,1.55986,1.55976,1.55978,77400000.0
2005-07-29 12:10:00,1.55985,1.55985,1.55955,1.55955,224499997.0
2005-07-29 12:11:00,1.55968,1.55996,1.55968,1.55992,648699994.0
2005-07-29 12:12:00,1.55986,1.56009,1.55985,1.55997,169400000.0
2005-07-29 12:13:00,1.56001,1.56009,1.55987,1.56007,301299997.0
2005-07-29 12:14:00,1.55998,1.56007,1.55984,1.5599,174600000.0
2005-07-29 12:15:00,1.56008,1.56011,1.55994,1.56002,310600004.0
2005-07-29 12:16:00,1.55984,1.56009,1.55984,1.56003,304299999.0
2005-07-29 12:17:00,1.56005,1.56023,1.56005,1.56023,212200005.0
2005-07-29 12:18:00,1.55986,1.56004,1.55968,1.55981,242700001.0
2005-07-29 12:19:00,1.56011,1.56023,1.56005,1.56017,291300000.0
2005-07-29 12:20:00,1.5597,1.55998,1.55949,1.55987,298699998.0
2005-07-29 12:21:00,1.56003,1.56018,1.55999,1.56012,175699998.0
2005-07-29 12:22:00,1.56008,1.5603,1.56004,1.56019,326299995.0
2005-07-29 12:23:00,1.56017,1.56023,1.56,1.56,229899999.0
2005-07-29 12:24:00,1.5601,1.56023,1.5601,1.56018,199699998.0
2005-07-29 12:25:00,1.56006,1.56014,1.55977,1.56011,524400005.0
2005-07-29 12:26:00,1.56,1.56013,1.55992,1.56002,207900001.0
2005-07-29 12:27:00,1.55989,1.56,1.55982,1.56,304799998.0
2005-07-29 12:28:00,1.55974,1.56005,1.55974,1.56003,212400001.0
2005-07-29 12:29:00,1.55991,1.55991,1.55959,1.55959,326600003.0
2005-07-29 12:30:00,1.55977,1.55977,1.55953,1.55958,183800000.0
2005-07-29 12:31:00,1.55978,1.55992,1.55963,1.55983,187300001.0
2005-07-29 12:32:00,1.55992,1.55992,1.5596,1.55965,394900004.0
2005-07-29 12:33:00,1.55972,1.55985,1.55972,1.55985,108600000.0
2005-07-29 12:34:00,1.55965,1.55977,1.55965,1.55973,149399997.0
2005-07-29 12:35:00,1.55975,1.55975,1.55962,1.55962,118199999.0
2005-07-29 12:36:00,1.55958,1.55982,1.55956,1.55982,160800003.0
2005-07-29 12:37:00,1.5598,1.55985,1.55968,1.55985,275999999.0
2005-07-29 12:38:00,1.55971,1.55994,1.55969,1.55988,409999999.0
2005-07-29 12:39:00,1.55983,1.55984,1.55962,1.55969,160900000.0
2005-07-29 12:40:00,1.55984,1.56001,1.55973,1.55989,278100003.0
2005-07-29 12:41:00,1.55999,1.56026,1.55995,1.55995,160700002.0
2005-07-29 12:42:00,1.56002,1.56021,1.56,1.5601,213900004.0
2005-07-29 12:43:00,1.56015,1.56023,1.56001,1.56006,185200002.0
2005-07-29 12:44:00,1.5599,1.56021,1.5599,1.56021,38000000.0
2005-07-29 12:45:00,1.56018,1.56025,1.56002,1.56019,234100002.0
2005-07-29 12:46:00,1.56022,1.56029,1.56004,1.56018,324500001.0
2005-07-29 12:47:00,1.56011,1.56035,1.56011,1.56035,246100000.0
2005-07-29 12:48:00,1.56025,1.56041,1.56011,1.56032,176400001.0
2005-07-29 12:49:00,1.56038,1.56069,1.56034,1.56048,385199998.0
2005-07-29 12:50:00,1.56033,1.56049,1.56024,1.56037,353099998.0
2005-07-29 12:51:00,1.56045,1.56045,1.56032,1.56043,254100002.0
2005-07-29 12:52:00,1.56025,1.56052,1.56002,1.56023,418299999.0
2005-07-29 12:53:00,1.56016,1.56037,1.56003,1.56037,332700005.0
2005-07-29 12:54:00,1.5603,1.56035,1.5602,1.56025,237100000.0
2005-07-29 12:55:00,1.56035,1.56035,1.56021,1.5603,126399996.0
2005-07-29 12:56:00,1.56004,1.56035,1.56004,1.56035,348800001.0
2005-07-29 12:57:00,1.55977,1.56026,1.55976,1.56026,215900002.0
2005-07-29 12:58:00,1.56018,1.56037,1.56015,1.56022,356500000.0
2005-07-29 12:59:00,1.55989,1.56005,1.55981,1.55989,395399999.0
2005-07-29 13:00:00,1.55982,1.55997,1.55973,1.5599,315599996.0
2005-07-29 13:01:00,1.55981,1.5599,1.55968,1.55975,163000002.0
2005-07-29 13:02:00,1.55968,1.55978,1.55953,1.55964,300900001.0
2005-07-29 13:03:00,1.5598,1.55985,1.55963,1.55978,147099999.0
2005-07-29 13:04:00,1.55978,1.55984,1.55947,1.55984,314199998.0
2005-07-29 13:05:00,1.55967,1.55987,1.55967,1.55987,236700002.0
2005-07-29 13:06:00,1.55986,1.56002,1.55975,1.55984,311500003.0
2005-07-29 13:07:00,1.55984,1.56001,1.55971,1.55986,205800003.0
2005-07-29 13:08:00,1.55979,1.56,1.55977,1.55985,294000000.0
2005-07-29 13:09:00,1.55979,1.56004,1.55976,1.55984,319799996.0
2005-07-29 13:10:00,1.5598,1.56008,1.5598,1.56001,240000001.0
2005-07-29 13:11:00,1.55998,1.56015,1.55993,1.56008,407000005.0
2005-07-29 13:12:00,1.56007,1.56015,1.55987,1.56009,299400002.0
2005-07-29 13:13:00,1.56009,1.56015,1.55996,1.56003,238199997.0
2005-07-29 13:14:00,1.55995,1.55995,1.55974,1.55978,153399999.0
2005-07-29 13:15:00,1.55976,1.5599,1.55976,1.5599,272599997.0
2005-07-29 13:16:00,1.55974,1.55989,1.55964,1.55979,221100002.0
2005-07-29 13:17:00,1.55976,1.55993,1.55976,1.5599,276999999.0
2005-07-29 13:18:00,1.55975,1.55988,1.55959,1.55962,246099999.0
2005-07-29 13:19:00,1.55988,1.56008,1.55976,1.56003,310300006.0
2005-07-29 13:20:00,1.56,1.56,1.55978,1.55978,213100003.0
2005-07-29 13:21:00,1.56,1.56009,1.55985,1.55992,235100001.0
2005-07-29 13:22:00,1.56002,1.56014,1.55993,1.56009,255300000.0
2005-07-29 13:23:00,1.56017,1.56017,1.55981,1.55981,279999998.0
2005-07-29 13:24:00,1.55979,1.56013,1.55979,1.56013,285300001.0
2005-07-29 13:25:00,1.5602,1.56029,1.55999,1.56012,506500004.0
2005-07-29 13:26:00,1.5601,1.56018,1.55983,1.55983,328800005.0
2005-07-29 13:27:00,1.56007,1.56021,1.55996,1.56002,347600006.0
2005-07-29 13:28:00,1.5599,1.56022,1.5599,1.56022,271800006.0
2005-07-29 13:29:00,1.56017,1.56028,1.56005,1.56017,363700000.0
2005-07-29 13:30:00,1.5602,1.5603,1.5601,1.5602,229399998.0
2005-07-29 13:31:00,1.56027,1.56042,1.56015,1.56028,369200009.0
2005-07-29 13:32:00,1.56027,1.5604,1.56016,1.56024,237900002.0
2005-07-29 13:33:00,1.56006,1.56025,1.56006,1.5602,127900001.0
2005-07-29 13:34:00,1.5596,1.56005,1.55948,1.55957,581500001.0
2005-07-29 13:35:00,1.56008,1.56021,1.56004,1.56015,235600002.0
2005-07-29 13:36:00,1.56012,1.56028,1.56004,1.5601,181300002.0
2005-07-29 13:37:00,1.56016,1.56023,1.55998,1.56015,338300003.0
2005-07-29 13:38:00,1.56017,1.56017,1.56001,1.56007,130700002.0
2005-07-29 13:39:00,1.56012,1.56018,1.56004,1.56008,366800002.0
2005-07-29 13:40:00,1.56013,1.56025,1.56003,1.56007,261000000.0
2005-07-29 13:41:00,1.56028,1.56028,1.56004,1.56004,115800000.0
2005-07-29 13:42:00,1.56026,1.56038,1.56012,1.56025,264600000.0
2005-07-29 13:43:00,1.56038,1.56038,1.56023,1.56023,188300001.0
2005-07-29 13:44:00,1.56038,1.56038,1.56015,1.56022,333300003.0
2005-07-29 13:45:00,1.5602,1.56036,1.5602,1.56036,33400000.0
2005-07-29 13:46:00,1.56032,1.56042,1.56015,1.56026,164600000.0
2005-07-29 13:47:00,1.5602,1.56025,1.55997,1.55997,287899999.0
2005-07-29 13:48:00,1.56026,1.56033,1.56003,1.56019,244600001.0
2005-07-29 13:49:00,1.56007,1.56033,1.56007,1.56018,322699998.0
2005-07-29 13:50:00,1.56027,1.56032,1.56012,1.56012,558699997.0
2005-07-29 13:51:00,1.56017,1.56028,1.56006,1.56011,345599996.0
2005-07-29 13:52:00,1.56019,1.56019,1.56,1.56008,370200002.0
2005-07-29 13:53:00,1.56033,1.56033,1.56001,1.56001,340700000.0
2005-07-29 13:54:00,1.56017,1.56023,1.55995,1.56015,375500005.0
2005-07-29 13:55:00,1.56023,1.56023,1.56001,1.56001,497399995.0
2005-07-29 13:56:00,1.56004,1.56013,1.55987,1.56013,180700000.0
2005-07-29 13:57:00,1.56003,1.56018,1.56001,1.5601,205900000.0
2005-07-29 13:58:00,1.56008,1.56017,1.55997,1.56001,272899999.0
2005-07-29 13:59:00,1.55994,1.56018,1.55994,1.56016,248999998.0
2005-07-29 14:00:00,1.56009,1.56021,1.55995,1.56007,206200001.0
2005-07-29 14:01:00,1.55991,1.56014,1.55991,1.56005,373599997.0
2005-07-29 14:02:00,1.56013,1.56025,1.56008,1.56025,382400003.0
2005-07-29 14:03:00,1.56,1.56022,1.55977,1.56008,253700002.0
2005-07-29 14:04:00,1.56024,1.56033,1.56013,1.56019,382499997.0
2005-07-29 14:05:00,1.56024,1.56038,1.56024,1.56029,311899999.0
2005-07-29 14:06:00,1.56037,1.56037,1.56014,1.56019,287500001.0
2005-07-29 14:07:00,1.56009,1.56028,1.56005,1.56028,360200005.0
2005-07-29 14:08:00,1.56018,1.56035,1.56017,1.56028,296100001.0
2005-07-29 14:09:00,1.56014,1.56043,1.56014,1.5603,347100001.0
2005-07-29 14:10:00,1.56034,1.56048,1.56026,1.56034,195600001.0
2005-07-29 14:11:00,1.56035,1.56054,1.56034,1.5604,192800002.0
2005-07-29 14:12:00,1.56031,1.56063,1.56031,1.56042,366200001.0
2005-07-29 14:13:00,1.56051,1.56062,1.56038,1.5606,306100004.0
2005-07-29 14:14:00,1.56051,1.5606,1.56036,1.56053,302600001.0
2005-07-29 14:15:00,1.56053,1.56057,1.56034,1.56055,337300000.0
2005-07-29 14:16:00,1.56061,1.56079,1.56051,1.56066,189199998.0
2005-07-29 14:17:00,1.56062,1.5608,1.56059,1.56063,310199998.0
2005-07-29 14:18:00,1.56069,1.56078,1.56054,1.56075,231299998.0
2005-07-29 14:19:00,1.56074,1.56082,1.56061,1.56078,407300000.0
2005-07-29 14:20:00,1.56069,1.56089,1.56058,1.56088,377299997.0
2005-07-29 14:21:00,1.56075,1.56084,1.5606,1.56065,340399997.0
2005-07-29 14:22:00,1.56078,1.56084,1.56064,1.56064,392800004.0
2005-07-29 14:23:00,1.56077,1.56082,1.56056,1.56056,422100001.0
2005-07-29 14:24:00,1.56075,1.56083,1.56058,1.56072,266699997.0
2005-07-29 14:25:00,1.56075,1.56075,1.5607,1.5607,77099998.0
2005-07-29 14:26:00,1.56068,1.56078,1.56045,1.56065,267600004.0
2005-07-29 14:27:00,1.56065,1.56084,1.56055,1.56077,370599998.0
2005-07-29 14:28:00,1.56048,1.56076,1.56048,1.5607,174599999.0
2005-07-29 14:29:00,1.5607,1.5608,1.56053,1.56059,315700000.0
2005-07-29 14:30:00,1.56062,1.56082,1.56044,1.56044,440000000.0
2005-07-29 14:31:00,1.56053,1.56056,1.56024,1.5604,370999996.0
2005-07-29 14:32:00,1.56057,1.56075,1.56054,1.56064,491700005.0
2005-07-29 14:33:00,1.56055,1.56058,1.56043,1.56049,291699999.0
2005-07-29 14:34:00,1.5604,1.56063,1.56038,1.5605,266900001.0
2005-07-29 14:35:00,1.56044,1.56076,1.56025,1.56043,305199999.0
2005-07-29 14:36:00,1.56029,1.5605,1.56029,1.5605,176199997.0
2005-07-29 14:37:00,1.5605,1.56057,1.56022,1.5603,174800002.0
2005-07-29 14:38:00,1.56033,1.56055,1.56019,1.56055,414099999.0
2005-07-29 14:39:00,1.56053,1.56055,1.56037,1.56042,283499997.0
2005-07-29 14:40:00,1.56057,1.56061,1.56035,1.56041,223599999.0
2005-07-29 14:41:00,1.56054,1.56061,1.56042,1.5605,226700001.0
2005-07-29 14:42:00,1.56047,1.56052,1.5602,1.56052,551800004.0
2005-07-29 14:43:00,1.5604,1.56062,1.5603,1.56062,232900001.0
2005-07-29 14:44:00,1.56053,1.56059,1.56035,1.56035,231000001.0
2005-07-29 14:45:00,1.56067,1.56075,1.56063,1.56075,110299997.0
2005-07-29 14:46:00,1.56083,1.56083,1.56062,1.56062,126999998.0
2005-07-29 14:47:00,1.56051,1.56062,1.56043,1.56055,192600000.0
2005-07-29 14:48:00,1.5606,1.5607,1.56043,1.5607,278700001.0
2005-07-29 14:49:00,1.56069,1.56069,1.56031,1.56031,144200002.0
2005-07-29 14:50:00,1.56043,1.56051,1.56029,1.56044,296700002.0
2005-07-29 14:51:00,1.56038,1.56038,1.56,1.56022,449500004.0
2005-07-29 14:52:00,1.56036,1.56043,1.56028,1.5604,278000000.0
2005-07-29 14:53:00,1.56026,1.5605,1.5602,1.56042,252599998.0
2005-07-29 14:54:00,1.56034,1.56041,1.5602,1.56025,289500000.0
2005-07-29 14:55:00,1.56042,1.56067,1.56033,1.56048,126800000.0
2005-07-29 14:56:00,1.56053,1.56061,1.56047,1.56054,52200000.0
2005-07-29 14:57:00,1.56055,1.56072,1.56049,1.56054,349200001.0
2005-07-29 14:58:00,1.56052,1.56068,1.56043,1.56048,306499995.0
2005-07-29 14:59:00,1.5606,1.56072,1.56046,1.56057,312800001.0
2005-07-29 15:00:00,1.56057,1.56061,1.56042,1.56045,317300002.0
2005-07-29 15:01:00,1.56032,1.56037,1.5601,1.56032,333199995.0
2005-07-29 15:02:00,1.56034,1.5604,1.56022,1.56026,470800001.0
2005-07-29 15:03:00,1.56005,1.56011,1.55973,1.55973,363499990.0
2005-07-29 15:04:00,1.55945,1.55961,1.55931,1.55948,234000001.0
2005-07-29 15:05:00,1.55925,1.55952,1.55906,1.55952,104800000.0
2005-07-29 15:06:00,1.55948,1.55948,1.55926,1.55929,231600001.0
2005-07-29 15:07:00,1.55931,1.55953,1.55931,1.55944,411600000.0
2005-07-29 15:08:00,1.55938,1.55955,1.55924,1.55947,262100002.0
2005-07-29 15:09:00,1.55937,1.55955,1.55934,1.55944,343500001.0
2005-07-29 15:10:00,1.55924,1.55937,1.55903,1.55909,196999998.0
2005-07-29 15:11:00,1.55892,1.55916,1.55892,1.55908,226700001.0
2005-07-29 15:12:00,1.55907,1.55917,1.55904,1.55917,116699999.0
2005-07-29 15:13:00,1.55936,1.55939,1.55928,1.55928,75900000.0
2005-07-29 15:14:00,1.55945,1.55945,1.55924,1.55939,302599996.0
2005-07-29 15:15:00,1.55926,1.5594,1.55906,1.55918,302099999.0
2005-07-29 15:16:00,1.55924,1.55933,1.55922,1.55925,55100000.0
2005-07-29 15:17:00,1.55954,1.55954,1.55935,1.55942,169200002.0
2005-07-29 15:18:00,1.55925,1.55944,1.55914,1.55944,307600002.0
2005-07-29 15:19:00,1.55943,1.5595,1.55932,1.5595,199199998.0
2005-07-29 15:20:00,1.55944,1.55962,1.55938,1.55944,374899996.0
2005-07-29 15:21:00,1.55937,1.5595,1.55925,1.55934,293300002.0
2005-07-29 15:22:00,1.55933,1.55946,1.55927,1.55939,54800000.0
2005-07-29 15:23:00,1.55929,1.55957,1.55925,1.55941,219800001.0
2005-07-29 15:24:00,1.55952,1.55964,1.55944,1.55949,207299997.0
2005-07-29 15:25:00,1.55944,1.55953,1.55925,1.55937,341700002.0
2005-07-29 15:26:00,1.55949,1.55959,1.55935,1.55935,305800001.0
2005-07-29 15:27:00,1.55949,1.55955,1.55944,1.55952,65500000.0
2005-07-29 15:28:00,1.55948,1.55958,1.55935,1.55946,301799999.0
2005-07-29 15:29:00,1.55954,1.55962,1.55932,1.55945,176700002.0
2005-07-29 15:30:00,1.55944,1.55948,1.55926,1.55938,227600002.0
2005-07-29 15:31:00,1.55932,1.55949,1.55926,1.55939,287599999.0
2005-07-29 15:32:00,1.55908,1.55924,1.55908,1.55917,59000000.0
2005-07-29 15:33:00,1.55916,1.55923,1.55896,1.55914,400100005.0
2005-07-29 15:34:00,1.55916,1.55923,1.55894,1.5591,155200001.0
2005-07-29 15:35:00,1.55927,1.55934,1.55912,1.55912,258999999.0
2005-07-29 15:36:00,1.55913,1.55945,1.55913,1.55933,153500002.0
2005-07-29 15:37:00,1.5593,1.55935,1.55911,1.55911,132299999.0
2005-07-29 15:38:00,1.55922,1.55938,1.55916,1.55927,220299998.0
2005-07-29 15:39:00,1.55938,1.55945,1.55918,1.55932,304000002.0
2005-07-29 15:40:00,1.55913,1.55932,1.55908,1.55927,252500003.0
2005-07-29 15:41:00,1.55915,1.55915,1.55876,1.55903,431700006.0
2005-07-29 15:42:00,1.55906,1.55922,1.55906,1.5592,66400002.0
2005-07-29 15:43:00,1.55924,1.55929,1.55907,1.55915,346599999.0
2005-07-29 15:44:00,1.55909,1.55917,1.55895,1.55902,236700003.0
2005-07-29 15:45:00,1.55905,1.55919,1.55892,1.55892,278999998.0
2005-07-29 15:46:00,1.55901,1.5591,1.55883,1.55898,262299997.0
2005-07-29 15:47:00,1.5591,1.5592,1.55898,1.55912,188500002.0
2005-07-29 15:48:00,1.55913,1.55921,1.55896,1.55906,287700002.0
2005-07-29 15:49:00,1.55917,1.55925,1.55902,1.55915,286099999.0
2005-07-29 15:50:00,1.55891,1.55905,1.55881,1.55899,270000000.0
2005-07-29 15:51:00,1.55883,1.55896,1.55871,1.55885,266100003.0
2005-07-29 15:52:00,1.55895,1.55895,1.55879,1.5588,203600000.0
2005-07-29 15:53:00,1.55876,1.55888,1.55859,1.55874,323399997.0
2005-07-29 15:54:00,1.55883,1.55888,1.55873,1.55882,291800001.0
2005-07-29 15:55:00,1.55883,1.55883,1.55859,1.55859,256600001.0
2005-07-29 15:56:00,1.55885,1.55919,1.55879,1.55909,466200000.0
2005-07-29 15:57:00,1.55913,1.5593,1.55899,1.55926,288900002.0
2005-07-29 15:58:00,1.55908,1.5593,1.55893,1.55917,257800000.0
2005-07-29 15:59:00,1.55903,1.5592,1.55894,1.55913,153600001.0
2005-07-29 16:00:00,1.55878,1.55908,1.55878,1.55908,254000002.0
2005-07-29 16:01:00,1.55904,1.55908,1.55874,1.55877,427900002.0
2005-07-29 16:02:00,1.5588,1.5588,1.55847,1.55852,193500001.0
2005-07-29 16:03:00,1.55851,1.55883,1.55838,1.55883,576000002.0
2005-07-29 16:04:00,1.55865,1.55885,1.55861,1.55882,499700001.0
2005-07-29 16:05:00,1.55875,1.55885,1.55858,1.5587,292800000.0
2005-07-29 16:06:00,1.55872,1.55907,1.55862,1.55901,327000001.0
2005-07-29 16:07:00,1.55902,1.5591,1.55876,1.55888,249300003.0
2005-07-29 16:08:00,1.559,1.559,1.55884,1.55891,248600004.0
2005-07-29 16:09:00,1.55878,1.55899,1.55878,1.55889,268300004.0
2005-07-29 16:10:00,1.55894,1.55902,1.55881,1.55897,262600002.0
2005-07-29 16:11:00,1.55903,1.55903,1.55872,1.55872,344300001.0
2005-07-29 16:12:00,1.55892,1.55905,1.55882,1.559,329999997.0
2005-07-29 16:13:00,1.55875,1.55923,1.55875,1.55915,339400002.0
2005-07-29 16:14:00,1.55902,1.55928,1.55887,1.55925,366700002.0
2005-07-29 16:15:00,1.55902,1.55925,1.55877,1.55911,225599997.0
2005-07-29 16:16:00,1.55921,1.55933,1.55912,1.55923,405800002.0
2005-07-29 16:17:00,1.55906,1.55922,1.55899,1.55922,335200001.0
2005-07-29 16:18:00,1.55918,1.55918,1.55903,1.55912,162999998.0
2005-07-29 16:19:00,1.55903,1.55921,1.55899,1.55912,404600005.0
2005-07-29 16:20:00,1.55904,1.55922,1.55904,1.55922,108300001.0
2005-07-29 16:21:00,1.55923,1.55923,1.55905,1.5592,175000002.0
2005-07-29 16:22:00,1.55919,1.55927,1.5591,1.55915,126400000.0
2005-07-29 16:23:00,1.55928,1.55939,1.55918,1.55932,261400004.0
2005-07-29 16:24:00,1.55915,1.55937,1.55914,1.55932,356100003.0
2005-07-29 16:25:00,1.55955,1.55967,1.55937,1.55946,301300001.0
2005-07-29 16:26:00,1.55943,1.55947,1.55912,1.5593,327300005.0
2005-07-29 16:27:00,1.55931,1.55939,1.55916,1.55928,288299997.0
2005-07-29 16:28:00,1.55939,1.55954,1.55927,1.55936,183800001.0
2005-07-29 16:29:00,1.55943,1.5595,1.55929,1.55938,496000008.0
2005-07-29 16:30:00,1.55911,1.55962,1.55911,1.55962,164699999.0
2005-07-29 16:31:00,1.5595,1.55969,1.55937,1.55965,332399999.0
2005-07-29 16:32:00,1.55956,1.55967,1.55949,1.5595,418000003.0
2005-07-29 16:33:00,1.55958,1.55963,1.55943,1.55943,160900001.0
2005-07-29 16:34:00,1.55953,1.55971,1.55953,1.55954,296500000.0
2005-07-29 16:35:00,1.55933,1.55952,1.55931,1.55937,410899995.0
2005-07-29 16:36:00,1.55949,1.5597,1.55943,1.55943,257900001.0
2005-07-29 16:37:00,1.55951,1.55974,1.55948,1.55958,252900002.0
2005-07-29 16:38:00,1.55928,1.55944,1.5592,1.55921,541200003.0
2005-07-29 16:39:00,1.55926,1.5593,1.5591,1.5591,237400002.0
2005-07-29 16:40:00,1.55928,1.55957,1.55925,1.55929,386600006.0
2005-07-29 16:41:00,1.55922,1.55936,1.55898,1.55909,259899999.0
2005-07-29 16:42:00,1.55897,1.55928,1.55897,1.55924,552300001.0
2005-07-29 16:43:00,1.55907,1.55924,1.55889,1.55903,198800002.0
2005-07-29 16:44:00,1.55906,1.55921,1.55902,1.55909,412899999.0
2005-07-29 16:45:00,1.55904,1.5592,1.55896,1.55902,360499996.0
2005-07-29 16:46:00,1.55903,1.55911,1.5589,1.55896,408399997.0
2005-07-29 16:47:00,1.55899,1.55909,1.55884,1.55897,230599998.0
2005-07-29 16:48:00,1.559,1.55915,1.55884,1.55899,196800000.0
2005-07-29 16:49:00,1.55915,1.55961,1.55915,1.55961,183200006.0
2005-07-29 16:50:00,1.55977,1.55982,1.55957,1.55977,357700000.0
2005-07-29 16:51:00,1.55967,1.55996,1.55952,1.55967,250000003.0
2005-07-29 16:52:00,1.55985,1.55995,1.55978,1.55979,258700001.0
2005-07-29 16:53:00,1.55976,1.5599,1.55972,1.55979,297400004.0
2005-07-29 16:54:00,1.55949,1.55975,1.55948,1.55967,365499995.0
2005-07-29 16:55:00,1.55985,1.55995,1.55967,1.55985,432200002.0
2005-07-29 16:56:00,1.55988,1.56009,1.55988,1.56006,261999996.0
2005-07-29 16:57:00,1.55981,1.56001,1.55977,1.55985,480100003.0
2005-07-29 16:58:00,1.55977,1.56023,1.55977,1.56015,289800002.0
2005-07-29 16:59:00,1.56011,1.56103,1.56011,1.56097,515300001.0
2005-07-29 17:00:00,1.56074,1.56093,1.56036,1.56062,433400000.0
2005-07-29 17:01:00,1.56077,1.56077,1.56035,1.56049,276400000.0
2005-07-29 17:02:00,1.56051,1.56062,1.56034,1.56058,202799999.0
2005-07-29 17:03:00,1.56058,1.56068,1.5604,1.56048,416799998.0
2005-07-29 17:04:00,1.56045,1.56074,1.56042,1.56059,335700002.0
2005-07-29 17:05:00,1.56072,1.56074,1.56055,1.56061,316499999.0
2005-07-29 17:06:00,1.56054,1.56078,1.56049,1.56067,328999992.0
2005-07-29 17:07:00,1.56083,1.56083,1.56059,1.56061,269900000.0
2005-07-29 17:08:00,1.56061,1.56071,1.56047,1.56061,416500006.0
2005-07-29 17:09:00,1.56061,1.5607,1.56052,1.56061,352000005.0
2005-07-29 17:10:00,1.56039,1.56053,1.5603,1.56045,365399999.0
2005-07-29 17:11:00,1.56057,1.56079,1.56041,1.56049,326100002.0
2005-07-29 17:12:00,1.56062,1.56079,1.56062,1.56076,267200002.0
2005-07-29 17:13:00,1.56067,1.56075,1.5605,1.56068,327499999.0
2005-07-29 17:14:00,1.56072,1.56093,1.56054,1.56086,302200003.0
2005-07-29 17:15:00,1.56108,1.56108,1.56068,1.56068,197399997.0
2005-07-29 17:16:00,1.56072,1.56121,1.56072,1.56111,519599998.0
2005-07-29 17:17:00,1.56103,1.5612,1.5609,1.56111,178099998.0
2005-07-29 17:18:00,1.56119,1.5613,1.56102,1.56115,291000005.0
2005-07-29 17:19:00,1.5612,1.56128,1.56106,1.56113,295499999.0
2005-07-29 17:20:00,1.56118,1.56123,1.56105,1.5611,313600003.0
2005-07-29 17:21:00,1.56106,1.56121,1.56101,1.56108,177699999.0
2005-07-29 17:22:00,1.56115,1.56128,1.56113,1.56123,251000003.0
2005-07-29 17:23:00,1.56109,1.5613,1.56109,1.56112,412000003.0
2005-07-29 17:24:00,1.56125,1.56125,1.56099,1.56099,325100002.0
2005-07-29 17:25:00,1.56129,1.56136,1.56113,1.56113,300699998.0
2005-07-29 17:26:00,1.56125,1.56132,1.56109,1.56116,161700002.0
2005-07-29 17:27:00,1.56104,1.56124,1.56104,1.56124,275100002.0
2005-07-29 17:28:00,1.56102,1.56114,1.56088,1.56096,59200000.0
2005-07-29 17:29:00,1.56093,1.56113,1.56093,1.56113,136600002.0
2005-07-29 17:30:00,1.56098,1.56117,1.56085,1.56105,236500002.0
2005-07-29 17:31:00,1.56108,1.56113,1.56094,1.56101,443300006.0
2005-07-29 17:32:00,1.56086,1.56121,1.56086,1.56121,199100002.0
2005-07-29 17:33:00,1.56116,1.56123,1.56108,1.56118,170799999.0
2005-07-29 17:34:00,1.56118,1.56125,1.56103,1.56113,110899999.0
2005-07-29 17:35:00,1.56127,1.5613,1.56111,1.56111,210299997.0
2005-07-29 17:36:00,1.56118,1.56143,1.56103,1.56128,299299999.0
2005-07-29 17:37:00,1.56118,1.56141,1.56118,1.56123,238900002.0
2005-07-29 17:38:00,1.5611,1.56123,1.56095,1.56105,182699998.0
2005-07-29 17:39:00,1.56098,1.56119,1.56098,1.561,191199996.0
2005-07-29 17:40:00,1.56092,1.56105,1.56073,1.56097,401900002.0
2005-07-29 17:41:00,1.56095,1.56107,1.56084,1.56097,415199998.0
2005-07-29 17:42:00,1.56093,1.56102,1.5608,1.56095,202800002.0
2005-07-29 17:43:00,1.56083,1.56118,1.56083,1.56108,210500004.0
2005-07-29 17:44:00,1.56102,1.56127,1.56085,1.5611,289699999.0
2005-07-29 17:45:00,1.56108,1.56117,1.56097,1.56105,310599999.0
2005-07-29 17:46:00,1.56101,1.56115,1.56101,1.56115,126800000.0
2005-07-29 17:47:00,1.56113,1.5612,1.56095,1.56095,272500001.0
2005-07-29 17:48:00,1.56102,1.56113,1.56086,1.56101,275900000.0
2005-07-29 17:49:00,1.56092,1.56108,1.56084,1.56095,386300004.0
2005-07-29 17:50:00,1.56091,1.56103,1.56075,1.56094,251899998.0
2005-07-29 17:51:00,1.56088,1.56109,1.56088,1.56106,182299996.0
2005-07-29 17:52:00,1.56098,1.56105,1.56078,1.56087,190200002.0
2005-07-29 17:53:00,1.56073,1.56098,1.56073,1.56086,418900000.0
2005-07-29 17:54:00,1.5609,1.561,1.56078,1.56078,265399999.0
2005-07-29 17:55:00,1.56083,1.56098,1.56074,1.5608,260399999.0
2005-07-29 17:56:00,1.56084,1.56094,1.56073,1.56073,119500000.0
2005-07-29 17:57:00,1.56087,1.56087,1.56074,1.56074,133299997.0
2005-07-29 17:58:00,1.56073,1.5609,1.56058,1.5608,228399999.0
2005-07-29 17:59:00,1.56061,1.5609,1.56058,1.5609,266899997.0
2005-07-29 18:00:00,1.56088,1.56095,1.56076,1.56095,131900001.0
2005-07-29 18:01:00,1.5608,1.561,1.5608,1.561,1738099999.0
2005-07-29 18:02:00,1.5608,1.561,1.5608,1.561,1738099999.0
2005-07-29 18:03:00,1.5608,1.561,1.5608,1.561,1738099999.0
2005-07-29 18:05:00,1.5612,1.5612,1.561,1.561,1738099999.0
2005-07-29 18:06:00,1.5612,1.5612,1.561,1.561,1738099999.0
2005-07-29 18:09:00,1.56053,1.56085,1.56053,1.56071,1738099999.0
2005-07-29 18:10:00,1.56081,1.56087,1.56066,1.56067,2036500011.0
2005-07-29 18:11:00,1.5607,1.56093,1.56065,1.56087,1510700014.0
2005-07-29 18:12:00,1.56095,1.56095,1.56075,1.5608,1872300016.0
2005-07-29 18:13:00,1.56083,1.56093,1.5606,1.56075,1452899998.0
2005-07-29 18:14:00,1.5608,1.561,1.5608,1.561,859399994.0
2005-07-29 18:15:00,1.56069,1.56088,1.56063,1.56088,859399994.0
2005-07-29 18:16:00,1.5608,1.561,1.5608,1.561,2134399998.0
2005-07-29 18:17:00,1.56072,1.56082,1.56044,1.56063,2134399998.0
2005-07-29 18:18:00,1.56041,1.56072,1.56041,1.56067,800399997.0
2005-07-29 18:19:00,1.56073,1.56073,1.56038,1.56048,1987499997.0
2005-07-29 18:20:00,1.56067,1.5609,1.56065,1.56069,2043999995.0
2005-07-29 18:21:00,1.56076,1.56084,1.56063,1.56075,812900005.0
2005-07-29 18:22:00,1.56079,1.56088,1.56068,1.56077,762100004.0
2005-07-29 18:23:00,1.561,1.5612,1.5608,1.561,1130700004.0
2005-07-29 18:24:00,1.5608,1.5608,1.5608,1.5608,1130700004.0
2005-07-29 18:25:00,1.5608,1.561,1.5608,1.561,1130700004.0
2005-07-29 18:27:00,1.56091,1.56097,1.56064,1.56078,1130700004.0
2005-07-29 18:28:00,1.5612,1.5612,1.561,1.561,1690000006.0
2005-07-29 18:29:00,1.56091,1.56108,1.5608,1.56094,1690000006.0
2005-07-29 18:30:00,1.56106,1.56118,1.56093,1.56096,1001900000.0
2005-07-29 18:31:00,1.56095,1.56126,1.56095,1.56116,1027100001.0
2005-07-29 18:32:00,1.56115,1.56115,1.56089,1.56091,1163200006.0
2005-07-29 18:33:00,1.5615,1.5615,1.5614,1.5614,1887500007.0
2005-07-29 18:35:00,1.56124,1.56129,1.56106,1.5612,1887500007.0
2005-07-29 18:36:00,1.56129,1.56139,1.56115,1.56139,1476600010.0
2005-07-29 18:37:00,1.56151,1.56183,1.56151,1.56183,1921700003.0
2005-07-29 18:38:00,1.56223,1.56223,1.56148,1.56148,1562400002.0
2005-07-29 18:39:00,1.56149,1.56212,1.56149,1.56167,2004100008.0
2005-07-29 18:40:00,1.5619,1.5619,1.5619,1.5619,1158399996.0
2005-07-29 18:41:00,1.56163,1.56189,1.56161,1.56182,1158399996.0
2005-07-29 18:42:00,1.56185,1.56202,1.56179,1.56198,1200500003.0
2005-07-29 18:43:00,1.56187,1.56197,1.56143,1.56148,464499994.0
2005-07-29 18:44:00,1.56141,1.56152,1.56118,1.56137,957899994.0
2005-07-29 18:45:00,1.56135,1.56145,1.56114,1.56131,677300001.0
2005-07-29 18:46:00,1.56144,1.56172,1.56132,1.56147,323099999.0
2005-07-29 18:47:00,1.56141,1.56157,1.56134,1.56157,154600000.0
2005-07-29 18:48:00,1.5615,1.56171,1.5615,1.56168,1039399999.0
2005-07-29 18:49:00,1.56184,1.56194,1.56169,1.56192,246199998.0
2005-07-29 18:50:00,1.56182,1.56195,1.56175,1.56195,755100000.0
2005-07-29 18:51:00,1.56199,1.56204,1.56172,1.56172,1314299997.0
2005-07-29 18:52:00,1.56179,1.56207,1.56179,1.56194,1375100006.0
2005-07-29 18:53:00,1.56147,1.56188,1.56102,1.56172,1403700005.0
2005-07-29 18:54:00,1.5619,1.56197,1.56175,1.56183,843600005.0
2005-07-29 18:55:00,1.56191,1.56197,1.56175,1.56188,1757800011.0
2005-07-29 18:56:00,1.56195,1.56195,1.56176,1.56188,828599999.0
2005-07-29 18:57:00,1.56195,1.56198,1.56182,1.5619,635500001.0
2005-07-29 18:58:00,1.56198,1.56205,1.56183,1.56186,1213799997.0
2005-07-29 18:59:00,1.5619,1.56198,1.56176,1.5619,1742700008.0
2005-07-29 19:00:00,1.5619,1.56211,1.56181,1.562,420100000.0
2005-07-29 19:01:00,1.56203,1.56203,1.56179,1.56191,298200002.0
2005-07-29 19:02:00,1.56185,1.56217,1.56185,1.56217,907100005.0
2005-07-29 19:03:00,1.56211,1.56216,1.56197,1.562,632799999.0
2005-07-29 19:04:00,1.56216,1.56249,1.56216,1.56249,246600000.0
2005-07-29 19:05:00,1.56258,1.56271,1.56244,1.5625,632800004.0
2005-07-29 19:06:00,1.56258,1.56262,1.56237,1.56237,1997600013.0
2005-07-29 19:07:00,1.56246,1.56248,1.56219,1.56219,730700002.0
2005-07-29 19:08:00,1.56227,1.56252,1.56223,1.56233,1342000000.0
2005-07-29 19:09:00,1.56222,1.56236,1.56208,1.5621,1483700000.0
2005-07-29 19:10:00,1.56206,1.56228,1.56205,1.56228,1006100006.0
2005-07-29 19:11:00,1.56226,1.56233,1.56213,1.56229,1382000006.0
2005-07-29 19:12:00,1.56226,1.56229,1.56209,1.56217,738200009.0
2005-07-29 19:13:00,1.56229,1.56233,1.56212,1.5622,512600001.0
2005-07-29 19:14:00,1.56219,1.56221,1.56209,1.56211,252599996.0
2005-07-29 19:15:00,1.56212,1.56212,1.56184,1.56205,1433200005.0
2005-07-29 19:16:00,1.56216,1.56223,1.56196,1.56196,444200000.0
2005-07-29 19:17:00,1.56206,1.56213,1.56189,1.56203,959200009.0
2005-07-29 19:18:00,1.56213,1.56215,1.56193,1.56196,734200001.0
2005-07-29 19:19:00,1.56208,1.56217,1.56194,1.56203,875100002.0
2005-07-29 19:20:00,1.56212,1.56225,1.56204,1.56219,1030399996.0
2005-07-29 19:21:00,1.56206,1.56225,1.56206,1.5622,929500000.0
2005-07-29 19:22:00,1.56178,1.56206,1.56175,1.56185,376100002.0
2005-07-29 19:23:00,1.56206,1.56217,1.56198,1.56213,787799999.0
2005-07-29 19:24:00,1.56203,1.56225,1.56201,1.56225,685799997.0
2005-07-29 19:25:00,1.5622,1.56225,1.56206,1.56207,995799995.0
2005-07-29 19:26:00,1.56196,1.56211,1.56167,1.56192,1038400010.0
2005-07-29 19:27:00,1.5622,1.56225,1.56206,1.56206,1435199998.0
2005-07-29 19:28:00,1.56206,1.56225,1.56206,1.56218,634099999.0
2005-07-29 19:29:00,1.56218,1.56225,1.56196,1.56196,787300002.0
2005-07-29 19:30:00,1.5623,1.5623,1.5623,1.5623,1499300010.0
2005-07-29 19:31:00,1.56215,1.56223,1.56195,1.56216,1499300010.0
2005-07-29 19:32:00,1.56151,1.56212,1.56139,1.56188,856000004.0
2005-07-29 19:33:00,1.56201,1.56222,1.56191,1.56202,1110400014.0
2005-07-29 19:34:00,1.56203,1.56206,1.56165,1.56165,1745599996.0
2005-07-29 19:35:00,1.56173,1.56189,1.56163,1.56182,973200004.0
2005-07-29 19:36:00,1.56183,1.56183,1.56149,1.56155,506599993.0
2005-07-29 19:37:00,1.56178,1.56184,1.56168,1.56178,470700004.0
2005-07-29 19:38:00,1.56177,1.56201,1.56176,1.56201,560300002.0
2005-07-29 19:39:00,1.56183,1.56205,1.56179,1.56195,1133799994.0
2005-07-29 19:40:00,1.56189,1.562,1.56185,1.56198,543600000.0
2005-07-29 19:41:00,1.56192,1.56209,1.56192,1.56202,370800002.0
2005-07-29 19:42:00,1.56188,1.56203,1.56182,1.56194,927600001.0
2005-07-29 19:43:00,1.56199,1.56213,1.56193,1.56193,441500004.0
2005-07-29 19:44:00,1.56206,1.56222,1.56201,1.5621,940400004.0
2005-07-29 19:45:00,1.56209,1.56235,1.56209,1.56235,231599997.0
2005-07-29 19:46:00,1.56236,1.56243,1.56221,1.56237,637700008.0
2005-07-29 19:47:00,1.56222,1.56248,1.56222,1.56243,279100004.0
2005-07-29 19:48:00,1.56236,1.56245,1.56236,1.56245,597700006.0
2005-07-29 19:49:00,1.56238,1.56245,1.56226,1.56245,1351700008.0
2005-07-29 19:50:00,1.56224,1.56245,1.56224,1.56245,112099998.0
2005-07-29 19:51:00,1.56234,1.56245,1.56234,1.56245,469300006.0
2005-07-29 19:52:00,1.56248,1.56253,1.56235,1.56246,233999997.0
2005-07-29 19:53:00,1.56242,1.56251,1.56225,1.56237,580500006.0
2005-07-29 19:54:00,1.56237,1.56267,1.56237,1.56258,299300001.0
2005-07-29 19:55:00,1.56263,1.56263,1.56243,1.56243,698999995.0
2005-07-29 19:56:00,1.56257,1.56266,1.56234,1.56253,1270199999.0
2005-07-29 19:57:00,1.56255,1.56267,1.56242,1.56255,1290500007.0
2005-07-29 19:58:00,1.56255,1.56265,1.56241,1.56241,1574499993.0
2005-07-29 19:59:00,1.56255,1.56265,1.56241,1.56252,1169099999.0
2005-07-29 20:00:00,1.56255,1.56263,1.56236,1.56248,513100000.0
2005-07-29 20:01:00,1.56239,1.56255,1.56231,1.56236,592500002.0
2005-07-29 20:02:00,1.56247,1.56252,1.56232,1.56243,370099994.0
2005-07-29 20:03:00,1.5624,1.56255,1.5624,1.56255,219800000.0
2005-07-29 20:04:00,1.56252,1.56255,1.5624,1.56248,323300003.0
2005-07-29 20:05:00,1.56243,1.56252,1.56236,1.56252,312099999.0
2005-07-29 20:06:00,1.56244,1.56251,1.56236,1.56245,367000004.0
2005-07-29 20:07:00,1.56236,1.5624,1.56217,1.56237,350600001.0
2005-07-29 20:08:00,1.5622,1.56232,1.56208,1.5622,1462100009.0
2005-07-29 20:09:00,1.56217,1.56217,1.56196,1.56196,320100001.0
2005-07-29 20:10:00,1.56199,1.56199,1.5618,1.5618,336100002.0
2005-07-29 20:11:00,1.56188,1.5619,1.56175,1.5618,949800000.0
2005-07-29 20:12:00,1.56173,1.56195,1.56173,1.5618,230999999.0
2005-07-29 20:13:00,1.56174,1.56193,1.56169,1.56189,1651400001.0
2005-07-29 20:14:00,1.56187,1.56187,1.56161,1.56171,404800005.0
2005-07-29 20:15:00,1.56191,1.56202,1.56183,1.5619,1207199997.0
2005-07-29 20:16:00,1.56193,1.56193,1.5617,1.5617,1977499996.0
2005-07-29 20:17:00,1.56192,1.56227,1.56168,1.56227,703699999.0
2005-07-29 20:18:00,1.56185,1.56185,1.5617,1.5617,385700000.0
2005-07-29 20:19:00,1.5619,1.5619,1.5619,1.5619,634900001.0
2005-07-29 20:20:00,1.5621,1.5621,1.5619,1.5619,634900001.0
2005-07-29 20:21:00,1.56164,1.56185,1.56164,1.56177,634900001.0
2005-07-29 20:22:00,1.5618,1.56185,1.56169,1.56172,568600007.0
2005-07-29 20:23:00,1.56151,1.56178,1.5615,1.5617,843800002.0
2005-07-29 20:24:00,1.56168,1.56175,1.56154,1.5617,442800001.0
2005-07-29 20:25:00,1.56155,1.5618,1.5615,1.5617,928300004.0
2005-07-29 20:26:00,1.5618,1.56185,1.56175,1.56183,292000003.0
2005-07-29 20:27:00,1.56185,1.56185,1.56167,1.56178,441999999.0
2005-07-29 20:28:00,1.5619,1.5619,1.5619,1.5619,1625900001.0
2005-07-29 20:29:00,1.56177,1.56191,1.56156,1.56174,1625900001.0
2005-07-29 20:30:00,1.5619,1.5619,1.5619,1.5619,762000006.0
2005-07-29 20:31:00,1.5619,1.5621,1.5617,1.5617,762000006.0
2005-07-29 20:32:00,1.5617,1.5619,1.5617,1.5619,762000006.0
2005-07-29 20:33:00,1.5616,1.56165,1.56137,1.56137,762000006.0
2005-07-29 20:34:00,1.56137,1.56161,1.56135,1.56148,314100000.0
2005-07-29 20:35:00,1.56124,1.56143,1.56119,1.5614,521599999.0
2005-07-29 20:36:00,1.56123,1.56146,1.56116,1.56145,568299998.0
2005-07-29 20:37:00,1.56141,1.56141,1.56112,1.56112,1065300007.0
2005-07-29 20:38:00,1.5611,1.5613,1.56107,1.56125,1500499998.0
2005-07-29 20:39:00,1.56102,1.56128,1.56086,1.56098,1075800000.0
2005-07-29 20:40:00,1.56103,1.56119,1.56092,1.56113,1365800006.0
2005-07-29 20:41:00,1.5613,1.5613,1.56104,1.56112,644700004.0
2005-07-29 20:42:00,1.56125,1.5613,1.56101,1.56101,255900000.0
2005-07-29 20:43:00,1.5613,1.56137,1.5611,1.5611,753600001.0
2005-07-29 20:44:00,1.56125,1.56157,1.56112,1.56119,1479200005.0
2005-07-29 20:45:00,1.5614,1.5616,1.56126,1.56155,984999999.0
2005-07-29 20:46:00,1.56157,1.56164,1.56132,1.56161,291799999.0
2005-07-29 20:47:00,1.56167,1.5619,1.56158,1.56172,634300007.0
2005-07-29 20:48:00,1.56174,1.56192,1.5616,1.56169,1383299999.0
2005-07-29 20:49:00,1.56178,1.56192,1.56165,1.56179,707099999.0
2005-07-29 20:50:00,1.56177,1.56185,1.56165,1.56185,1963100007.0
2005-07-29 20:51:00,1.56185,1.56201,1.56173,1.56186,381500006.0
2005-07-29 20:52:00,1.56205,1.56207,1.56182,1.56199,1506699999.0
2005-07-29 20:53:00,1.56206,1.56206,1.56169,1.56169,1616299992.0
2005-07-29 20:54:00,1.56147,1.56172,1.56125,1.56126,844100000.0
2005-07-29 20:55:00,1.56139,1.56166,1.56124,1.56135,670599999.0
2005-07-29 20:56:00,1.56155,1.56174,1.56138,1.56162,2131200008.0
2005-07-29 20:57:00,1.5617,1.5619,1.5617,1.5617,1330499998.0
2005-07-29 20:58:00,1.5619,1.5619,1.5617,1.5617,1330499998.0
2005-07-29 20:59:00,1.5617,1.5617,1.5616,1.5616,1330499998.0
2005-07-29 21:00:00,1.5617,1.5619,1.5616,1.5617,1330499998.0
2005-07-29 21:01:00,1.5617,1.5619,1.5617,1.5619,1330499998.0
2005-07-29 21:02:00,1.5616,1.56169,1.56144,1.56156,1330499998.0
2005-07-29 21:03:00,1.56165,1.56188,1.56162,1.56178,1628999996.0
2005-07-29 21:04:00,1.56177,1.56177,1.56152,1.56152,350599999.0
2005-07-29 21:05:00,1.56173,1.56183,1.56158,1.56163,830299998.0
2005-07-29 21:06:00,1.56146,1.56181,1.56143,1.56153,507800005.0
2005-07-29 21:07:00,1.56159,1.56185,1.56159,1.56185,226299998.0
2005-07-29 21:08:00,1.56185,1.56191,1.56161,1.56181,314000001.0
2005-07-29 21:09:00,1.56178,1.56189,1.56174,1.56187,553800002.0
2005-07-29 21:10:00,1.56194,1.56194,1.56177,1.56187,803599998.0
2005-07-29 21:11:00,1.56193,1.56193,1.56172,1.56172,677700006.0
2005-07-29 21:12:00,1.56179,1.56193,1.5617,1.56187,400400005.0
2005-07-29 21:13:00,1.5618,1.56195,1.56179,1.56195,978200004.0
2005-07-29 21:14:00,1.56185,1.56195,1.56174,1.56195,783499998.0
2005-07-29 21:15:00,1.56188,1.56195,1.56169,1.56185,669399995.0
2005-07-29 21:16:00,1.56161,1.56195,1.56161,1.5619,599699998.0
2005-07-29 21:17:00,1.5619,1.56195,1.56174,1.56175,1475700006.0
2005-07-29 21:18:00,1.56193,1.56195,1.56162,1.56182,771099996.0
2005-07-29 21:19:00,1.5619,1.5619,1.56167,1.5617,651300001.0
2005-07-29 21:22:00,1.5617,1.56199,1.56152,1.5619,1807800004.0
2005-07-29 21:23:00,1.56166,1.56209,1.56144,1.56209,1244999998.0
2005-07-29 21:24:00,1.56206,1.5623,1.56206,1.56209,731800008.0
2005-07-29 21:25:00,1.5621,1.56215,1.56172,1.56189,1203999998.0
2005-07-29 21:26:00,1.56208,1.5621,1.56195,1.562,487299995.0
2005-07-29 21:27:00,1.56217,1.56261,1.56217,1.56261,681600003.0
2005-07-29 21:28:00,1.56254,1.56274,1.56247,1.56258,773200006.0
2005-07-29 21:29:00,1.56274,1.56285,1.56256,1.56271,450899994.0
2005-07-29 21:30:00,1.56253,1.5627,1.56248,1.5625,494200002.0
2005-07-29 21:31:00,1.5625,1.5627,1.56245,1.56257,608399996.0
2005-07-29 21:32:00,1.56248,1.56267,1.56233,1.56248,2130200001.0
2005-07-29 21:33:00,1.56238,1.5625,1.56234,1.56243,205200002.0
2005-07-29 21:34:00,1.56241,1.56253,1.5623,1.56233,1206600002.0
2005-07-29 21:35:00,1.5624,1.56245,1.56226,1.56229,1101600004.0
2005-07-29 21:36:00,1.56239,1.56245,1.56226,1.56235,208900003.0
2005-07-29 21:37:00,1.56224,1.56237,1.56215,1.56226,426099995.0
2005-07-29 21:38:00,1.56206,1.56233,1.56204,1.56233,289399999.0
2005-07-29 21:39:00,1.56214,1.56234,1.56212,1.56216,315900005.0
2005-07-29 21:40:00,1.56218,1.56218,1.56195,1.56195,407699999.0
2005-07-29 21:41:00,1.56205,1.56216,1.56188,1.56204,750500001.0
2005-07-29 21:42:00,1.56209,1.56225,1.56204,1.56217,644900005.0
2005-07-29 21:43:00,1.56219,1.56225,1.56208,1.5621,1159000011.0
2005-07-29 21:44:00,1.56225,1.56228,1.56212,1.56212,1580500009.0
2005-07-29 21:45:00,1.56185,1.56208,1.56183,1.562,561000004.0
2005-07-29 21:46:00,1.56204,1.56224,1.56202,1.56213,1389399994.0
2005-07-29 21:47:00,1.5621,1.56223,1.56199,1.56201,1463599988.0
2005-07-29 21:48:00,1.56186,1.56212,1.56177,1.56197,350000001.0
2005-07-29 21:49:00,1.56215,1.56218,1.56194,1.56195,1058699998.0
2005-07-29 21:50:00,1.56207,1.56232,1.56201,1.56231,413100010.0
2005-07-29 21:51:00,1.5622,1.56236,1.56207,1.56227,676900006.0
2005-07-29 21:52:00,1.56215,1.56218,1.56192,1.56192,1713300010.0
2005-07-29 21:53:00,1.56203,1.56215,1.56189,1.56204,523699997.0
2005-07-29 21:54:00,1.56215,1.56215,1.56201,1.5621,223200003.0
2005-07-29 21:55:00,1.56198,1.56215,1.56191,1.5621,577200000.0
2005-07-29 21:56:00,1.56205,1.56213,1.5619,1.5619,914500005.0
2005-07-29 21:57:00,1.562,1.56205,1.56189,1.56198,542099997.0
2005-07-29 21:58:00,1.56206,1.56215,1.56196,1.56205,672800006.0
2005-07-29 21:59:00,1.56208,1.56211,1.5619,1.56202,1125000006.0
2005-07-29 22:00:00,1.56187,1.56199,1.56177,1.56192,691700007.0
2005-07-29 22:01:00,1.56184,1.56195,1.56184,1.56188,238000000.0
2005-07-29 22:02:00,1.56197,1.56204,1.56178,1.56178,1046600012.0
2005-07-29 22:03:00,1.56203,1.56203,1.56182,1.56195,339699998.0
2005-07-29 22:04:00,1.56175,1.56197,1.5617,1.56181,589499999.0
2005-07-29 22:05:00,1.56194,1.56194,1.56174,1.56181,394300000.0
2005-07-29 22:06:00,1.56182,1.56192,1.56175,1.56187,361699999.0
2005-07-29 22:07:00,1.56174,1.56185,1.5617,1.56179,205300002.0
2005-07-29 22:08:00,1.56175,1.56188,1.56165,1.56179,443999995.0
2005-07-29 22:09:00,1.56185,1.56185,1.56153,1.56168,460899998.0
2005-07-29 22:10:00,1.56185,1.56185,1.56164,1.56164,372900003.0
2005-07-29 22:11:00,1.56185,1.56185,1.5617,1.5617,369000002.0
2005-07-29 22:12:00,1.5618,1.56185,1.56166,1.56166,737999998.0
2005-07-29 22:13:00,1.56141,1.56171,1.56141,1.56153,148200000.0
2005-07-29 22:14:00,1.5617,1.56185,1.56165,1.5618,257099998.0
2005-07-29 22:15:00,1.56175,1.56188,1.56156,1.56164,905800007.0
2005-07-29 22:16:00,1.5616,1.56175,1.5616,1.56175,225000006.0
2005-07-29 22:17:00,1.5618,1.56187,1.5618,1.56187,88200002.0
2005-07-29 22:18:00,1.5616,1.5618,1.5616,1.56175,248699999.0
2005-07-29 22:19:00,1.5616,1.56208,1.56146,1.56174,231200003.0
2005-07-29 22:20:00,1.56175,1.5618,1.5616,1.5618,275100000.0
2005-07-29 22:21:00,1.5618,1.56185,1.56165,1.56168,273900002.0
2005-07-29 22:22:00,1.5618,1.56188,1.56173,1.56173,771000004.0
2005-07-29 22:23:00,1.56185,1.56185,1.56163,1.56163,331400002.0
2005-07-29 22:24:00,1.56177,1.56187,1.56164,1.56164,317500003.0
2005-07-29 22:25:00,1.5619,1.5619,1.5616,1.5616,552399999.0
2005-07-29 22:26:00,1.56144,1.56198,1.56144,1.56176,788200000.0
2005-07-29 22:27:00,1.56171,1.5619,1.56153,1.56175,377699998.0
2005-07-29 22:28:00,1.5616,1.56186,1.56156,1.56174,656500001.0
2005-07-29 22:29:00,1.5616,1.5618,1.56158,1.5618,904900002.0
2005-07-29 22:30:00,1.56161,1.56185,1.56157,1.5618,993899993.0
2005-07-29 22:31:00,1.56192,1.56219,1.56162,1.56206,465600000.0
2005-07-29 22:32:00,1.56191,1.56215,1.56154,1.56159,386700001.0
2005-07-29 22:33:00,1.56153,1.56179,1.56145,1.56158,332400006.0
2005-07-29 22:34:00,1.56167,1.56196,1.56157,1.5618,437999995.0
2005-07-29 22:35:00,1.56183,1.56196,1.56172,1.56176,288600004.0
2005-07-29 22:36:00,1.5618,1.56192,1.56141,1.56177,740200000.0
2005-07-29 22:37:00,1.56197,1.56216,1.56178,1.56194,408399995.0
2005-07-29 22:38:00,1.56165,1.56218,1.56159,1.56218,341700001.0
2005-07-29 22:39:00,1.56211,1.56214,1.56163,1.56187,746399995.0
2005-07-29 22:40:00,1.56203,1.56214,1.56152,1.56172,777599999.0
2005-07-29 22:41:00,1.5619,1.56213,1.56174,1.5619,746500000.0
2005-07-29 22:42:00,1.56195,1.56233,1.56181,1.56213,762100010.0
2005-07-29 22:43:00,1.56214,1.56231,1.56189,1.56216,1113100001.0
2005-07-29 22:44:00,1.56214,1.56222,1.56181,1.56216,357399999.0
2005-07-29 22:45:00,1.56224,1.56232,1.56197,1.56215,410100001.0
2005-07-29 22:46:00,1.56196,1.56228,1.56178,1.562,282200003.0
2005-07-29 22:47:00,1.5622,1.56241,1.56202,1.56241,169099998.0
2005-07-29 22:48:00,1.56246,1.56265,1.5622,1.56247,474300002.0
2005-07-29 22:49:00,1.56258,1.56288,1.56236,1.56259,753100005.0
2005-07-29 22:50:00,1.56265,1.56265,1.5623,1.5623,336900001.0
2005-07-29 22:51:00,1.5624,1.5627,1.56238,1.56262,540100003.0
2005-07-29 22:52:00,1.56241,1.56265,1.56217,1.56237,407699995.0
2005-07-29 22:53:00,1.56248,1.56261,1.56233,1.56246,309900000.0
2005-07-29 22:54:00,1.56261,1.56271,1.56225,1.56225,464300004.0
2005-07-29 22:55:00,1.56228,1.5627,1.5621,1.5627,386200001.0
2005-07-29 22:56:00,1.56243,1.56258,1.56213,1.56216,234700004.0
2005-07-29 22:57:00,1.56208,1.56263,1.56208,1.56239,378100001.0
2005-07-29 22:58:00,1.5625,1.56266,1.5622,1.56231,333099999.0
2005-07-29 22:59:00,1.56198,1.5625,1.56192,1.56235,471900003.0
2005-07-31 23:00:00,1.5619,1.56242,1.56186,1.562,372899998.0
2005-07-31 23:01:00,1.56215,1.56238,1.56197,1.56207,665400007.0
2005-07-31 23:02:00,1.56212,1.56233,1.56201,1.56205,296100001.0
2005-07-31 23:03:00,1.56206,1.56239,1.56201,1.56232,550600002.0
2005-07-31 23:04:00,1.56213,1.56233,1.56206,1.56211,516899997.0
2005-07-31 23:05:00,1.56215,1.56233,1.562,1.562,423600001.0
2005-07-31 23:06:00,1.56212,1.56242,1.56194,1.562,499000002.0
2005-07-31 23:07:00,1.56201,1.56244,1.56184,1.56206,438800004.0
2005-07-31 23:08:00,1.56237,1.56249,1.56194,1.56203,254300000.0
2005-07-31 23:09:00,1.56205,1.56221,1.56194,1.5621,500500003.0
2005-07-31 23:10:00,1.56176,1.56205,1.5615,1.5615,370699998.0
2005-07-31 23:11:00,1.56148,1.56199,1.56144,1.56184,387000003.0
2005-07-31 23:12:00,1.56148,1.56186,1.56135,1.56156,682500001.0
2005-07-31 23:13:00,1.56156,1.562,1.56152,1.56196,277500001.0
2005-07-31 23:14:00,1.56189,1.5621,1.56167,1.56167,196499999.0
2005-07-31 23:15:00,1.56166,1.5623,1.56166,1.56209,333800000.0
2005-07-31 23:16:00,1.56243,1.56247,1.56155,1.56157,564600007.0
2005-07-31 23:17:00,1.56155,1.56176,1.56149,1.56168,710900009.0
2005-07-31 23:18:00,1.56163,1.56187,1.56148,1.56156,471300003.0
2005-07-31 23:19:00,1.56164,1.56181,1.56158,1.56166,244800000.0
2005-07-31 23:20:00,1.56187,1.5619,1.56168,1.56172,267000000.0
2005-07-31 23:21:00,1.56157,1.56185,1.56153,1.56155,423700001.0
2005-07-31 23:22:00,1.56169,1.56184,1.56164,1.56172,346600003.0
2005-07-31 23:23:00,1.56165,1.56185,1.56156,1.56166,451699997.0
2005-07-31 23:24:00,1.56161,1.5618,1.56142,1.56142,522200002.0
2005-07-31 23:25:00,1.56153,1.56184,1.56151,1.56173,472199996.0
2005-07-31 23:26:00,1.56165,1.5618,1.56152,1.5618,304199997.0
2005-07-31 23:27:00,1.56176,1.56185,1.56146,1.56185,353699998.0
2005-07-31 23:28:00,1.56167,1.56181,1.5614,1.56149,566500001.0
2005-07-31 23:29:00,1.56121,1.56176,1.56121,1.56142,332600001.0
2005-07-31 23:30:00,1.56133,1.56163,1.56126,1.56126,562100002.0
2005-07-31 23:31:00,1.56148,1.56188,1.56148,1.56171,462800004.0
2005-07-31 23:32:00,1.56185,1.56191,1.56153,1.56174,358100002.0
2005-07-31 23:33:00,1.5618,1.56189,1.56164,1.56172,375600002.0
2005-07-31 23:34:00,1.56173,1.56178,1.56152,1.56152,469499996.0
2005-07-31 23:35:00,1.56158,1.56171,1.56134,1.56149,464800001.0
2005-07-31 23:36:00,1.5615,1.56198,1.56146,1.56189,422399996.0
2005-07-31 23:37:00,1.56192,1.56195,1.5617,1.56175,382799998.0
2005-07-31 23:38:00,1.56195,1.5623,1.56185,1.56213,482199995.0
2005-07-31 23:39:00,1.56213,1.5623,1.56193,1.56202,222800000.0
2005-07-31 23:40:00,1.56213,1.56223,1.56184,1.56205,396199999.0
2005-07-31 23:41:00,1.5621,1.56224,1.56165,1.56224,486900002.0
2005-07-31 23:42:00,1.56219,1.56223,1.56183,1.56207,697199998.0
2005-07-31 23:43:00,1.56206,1.56231,1.56187,1.5622,315600000.0
2005-07-31 23:44:00,1.56222,1.56229,1.5617,1.56186,478200007.0
2005-07-31 23:45:00,1.56203,1.56226,1.5618,1.56226,355600007.0
2005-07-31 23:46:00,1.56219,1.5623,1.56185,1.56205,337899999.0
2005-07-31 23:47:00,1.56227,1.56232,1.56167,1.56171,192100001.0
2005-07-31 23:48:00,1.56181,1.5622,1.56178,1.562,246100004.0
2005-07-31 23:49:00,1.56222,1.56228,1.56182,1.56228,302500002.0
2005-07-31 23:50:00,1.56205,1.56228,1.56191,1.5621,347600005.0
2005-07-31 23:51:00,1.56211,1.56227,1.56189,1.5621,476000003.0
2005-07-31 23:52:00,1.56202,1.56216,1.56191,1.56212,238700002.0
2005-07-31 23:53:00,1.56216,1.5623,1.56173,1.56208,306400003.0
2005-07-31 23:54:00,1.56217,1.56223,1.56188,1.56216,344500002.0
2005-07-31 23:55:00,1.56217,1.56222,1.56196,1.56218,295000008.0
2005-07-31 23:56:00,1.56204,1.56217,1.56174,1.56182,259200000.0
2005-07-31 23:57:00,1.5619,1.56214,1.56182,1.56214,199500003.0
2005-07-31 23:58:00,1.56197,1.56237,1.56197,1.56223,220500000.0
2005-07-31 23:59:00,1.56208,1.56221,1.56182,1.56216,272699999.0
2005-08-01 00:00:00,1.56225,1.56228,1.5616,1.56203,464399998.0
2005-08-01 00:01:00,1.56174,1.56193,1.56169,1.56193,219800000.0
2005-08-01 00:02:00,1.56193,1.56193,1.56177,1.56177,125300000.0
2005-08-01 00:03:00,1.56182,1.56193,1.56155,1.56193,347300007.0
2005-08-01 00:04:00,1.5619,1.56197,1.56175,1.56197,498500002.0
2005-08-01 00:05:00,1.56186,1.56186,1.56168,1.56175,276000007.0
2005-08-01 00:06:00,1.56174,1.56193,1.56173,1.56193,261300001.0
2005-08-01 00:07:00,1.56171,1.56195,1.56161,1.56163,380699998.0
2005-08-01 00:08:00,1.56177,1.56198,1.56172,1.56192,246400001.0
2005-08-01 00:09:00,1.56196,1.56205,1.56153,1.56167,276700003.0
2005-08-01 00:10:00,1.56184,1.56196,1.56177,1.56177,186500000.0
2005-08-01 00:11:00,1.56182,1.56226,1.5617,1.56201,556500009.0
2005-08-01 00:12:00,1.56198,1.56198,1.56162,1.56162,260199999.0
2005-08-01 00:13:00,1.56186,1.56193,1.56162,1.56162,372999999.0
2005-08-01 00:14:00,1.56158,1.56202,1.56146,1.5617,262400001.0
2005-08-01 00:15:00,1.5618,1.56188,1.56176,1.56186,226800003.0
2005-08-01 00:16:00,1.56189,1.5619,1.56165,1.56182,324300004.0
2005-08-01 00:17:00,1.5617,1.56194,1.56161,1.56194,570700000.0
2005-08-01 00:18:00,1.56186,1.56199,1.56172,1.5619,514600002.0
2005-08-01 00:19:00,1.56162,1.56193,1.56162,1.56193,256000002.0
2005-08-01 00:20:00,1.56182,1.56191,1.56166,1.56187,495700007.0
2005-08-01 00:21:00,1.56182,1.56218,1.56169,1.56198,488400003.0
2005-08-01 00:22:00,1.56188,1.56188,1.56172,1.56177,254599997.0
2005-08-01 00:23:00,1.56173,1.56182,1.56159,1.56168,384600001.0
2005-08-01 00:24:00,1.5619,1.56195,1.56168,1.56173,520900010.0
2005-08-01 00:25:00,1.56215,1.56224,1.56168,1.56168,480600004.0
2005-08-01 00:26:00,1.56139,1.56169,1.56136,1.56146,407500004.0
2005-08-01 00:27:00,1.5618,1.56188,1.56169,1.56178,255600004.0
2005-08-01 00:28:00,1.56185,1.56193,1.56175,1.56186,348700001.0
2005-08-01 00:29:00,1.56171,1.5623,1.5617,1.56218,317100004.0
2005-08-01 00:30:00,1.56228,1.56233,1.56193,1.56208,565100003.0
2005-08-01 00:31:00,1.56212,1.56233,1.56164,1.56168,300800000.0
2005-08-01 00:32:00,1.5619,1.56197,1.5617,1.56195,504100007.0
2005-08-01 00:33:00,1.56202,1.56221,1.56186,1.56202,472100005.0
2005-08-01 00:34:00,1.5622,1.56237,1.56193,1.56221,588800000.0
2005-08-01 00:35:00,1.56216,1.56236,1.56212,1.56217,207900002.0
2005-08-01 00:36:00,1.56186,1.56204,1.56183,1.56193,284400001.0
2005-08-01 00:37:00,1.5618,1.56192,1.5616,1.56181,362500002.0
2005-08-01 00:38:00,1.56179,1.56195,1.56162,1.56172,198100003.0
2005-08-01 00:39:00,1.56173,1.5619,1.56153,1.5617,334999999.0
2005-08-01 00:40:00,1.56169,1.56186,1.56155,1.56161,506700002.0
2005-08-01 00:41:00,1.56158,1.56188,1.56149,1.56188,183300000.0
2005-08-01 00:42:00,1.56184,1.56194,1.56157,1.56165,668800004.0
2005-08-01 00:43:00,1.56179,1.56186,1.56159,1.56174,416299997.0
2005-08-01 00:44:00,1.56175,1.56186,1.56132,1.56132,369500004.0
2005-08-01 00:45:00,1.56128,1.56235,1.56128,1.56235,526199998.0
2005-08-01 00:46:00,1.56229,1.56229,1.56186,1.56203,525000003.0
2005-08-01 00:47:00,1.56212,1.56223,1.56196,1.56221,461899999.0
2005-08-01 00:48:00,1.56217,1.56227,1.56193,1.56196,474800006.0
2005-08-01 00:49:00,1.56187,1.56215,1.56187,1.56196,314199999.0
2005-08-01 00:50:00,1.56185,1.56223,1.56184,1.56223,620800003.0
2005-08-01 00:51:00,1.562,1.56234,1.562,1.56216,407900001.0
2005-08-01 00:52:00,1.56216,1.56227,1.56179,1.56212,352600003.0
2005-08-01 00:53:00,1.56179,1.56204,1.56178,1.56188,421600008.0
2005-08-01 00:54:00,1.56194,1.56202,1.56176,1.56197,403700000.0
2005-08-01 00:55:00,1.56186,1.56203,1.56163,1.56186,548200002.0
2005-08-01 00:56:00,1.56191,1.56212,1.56179,1.56193,323699999.0
2005-08-01 00:57:00,1.56193,1.56236,1.5618,1.56221,734300005.0
2005-08-01 00:58:00,1.56215,1.56232,1.56188,1.56219,521600003.0
2005-08-01 00:59:00,1.56227,1.56232,1.56194,1.56211,284400000.0
2005-08-01 01:00:00,1.5622,1.56231,1.56198,1.56215,332900001.0
2005-08-01 01:01:00,1.56198,1.56202,1.56177,1.56187,440099998.0
2005-08-01 01:02:00,1.56179,1.56197,1.56174,1.56174,383000003.0
2005-08-01 01:03:00,1.5619,1.56217,1.56179,1.56192,412900000.0
2005-08-01 01:04:00,1.56236,1.56241,1.56197,1.56209,585199998.0
2005-08-01 01:05:00,1.56218,1.56234,1.56204,1.56214,398199997.0
2005-08-01 01:06:00,1.56169,1.56183,1.56155,1.56157,571100011.0
2005-08-01 01:07:00,1.56148,1.56202,1.56148,1.5616,476800009.0
2005-08-01 01:08:00,1.56166,1.56188,1.56166,1.56169,478999995.0
2005-08-01 01:09:00,1.56171,1.56228,1.56159,1.56215,383400000.0
2005-08-01 01:10:00,1.56217,1.56235,1.56203,1.56203,308999998.0
2005-08-01 01:11:00,1.56188,1.56217,1.56185,1.56211,99799999.0
2005-08-01 01:12:00,1.56216,1.56234,1.56185,1.56185,583199995.0
2005-08-01 01:13:00,1.56226,1.56251,1.56219,1.56231,291599998.0
2005-08-01 01:14:00,1.56252,1.56272,1.5624,1.56272,629500000.0
2005-08-01 01:15:00,1.56275,1.56275,1.56252,1.56275,403399997.0
2005-08-01 01:16:00,1.56204,1.56268,1.56204,1.56268,243200000.0
2005-08-01 01:17:00,1.56256,1.56272,1.56222,1.56245,478300002.0
2005-08-01 01:18:00,1.56242,1.56264,1.56242,1.56252,373600000.0
2005-08-01 01:19:00,1.56265,1.56275,1.56253,1.5627,313900002.0
2005-08-01 01:20:00,1.56255,1.56274,1.56228,1.5624,562800004.0
2005-08-01 01:21:00,1.56263,1.56275,1.56263,1.56275,388099998.0
2005-08-01 01:22:00,1.56243,1.56282,1.56243,1.56258,315299999.0
2005-08-01 01:23:00,1.56255,1.56278,1.56242,1.5626,242599999.0
2005-08-01 01:24:00,1.56266,1.56283,1.56229,1.56233,309800003.0
2005-08-01 01:25:00,1.56258,1.56277,1.56228,1.56238,333999999.0
2005-08-01 01:26:00,1.56257,1.56271,1.56245,1.56248,202500000.0
2005-08-01 01:27:00,1.56274,1.56282,1.56249,1.56254,635900004.0
2005-08-01 01:28:00,1.56268,1.56278,1.56262,1.56262,410399999.0
2005-08-01 01:29:00,1.56272,1.56275,1.56252,1.56252,284999999.0
2005-08-01 01:30:00,1.56233,1.56267,1.56225,1.56263,210200001.0
2005-08-01 01:31:00,1.5626,1.5627,1.56255,1.56258,296100006.0
2005-08-01 01:32:00,1.56239,1.56267,1.56221,1.56238,569499997.0
2005-08-01 01:33:00,1.56258,1.5627,1.56244,1.56244,322800003.0
2005-08-01 01:34:00,1.56235,1.56253,1.56216,1.56225,484399998.0
2005-08-01 01:35:00,1.5623,1.56248,1.56213,1.56216,307500004.0
2005-08-01 01:36:00,1.56258,1.56264,1.56239,1.5625,285200002.0
2005-08-01 01:37:00,1.56253,1.5626,1.5624,1.56252,557000000.0
2005-08-01 01:38:00,1.56236,1.56256,1.56219,1.56229,499699999.0
2005-08-01 01:39:00,1.56218,1.56248,1.56211,1.56211,513000002.0
2005-08-01 01:40:00,1.56231,1.56251,1.56231,1.56244,228400000.0
2005-08-01 01:41:00,1.56231,1.56246,1.56221,1.56232,373700005.0
2005-08-01 01:42:00,1.56227,1.56245,1.56217,1.56226,338999999.0
2005-08-01 01:43:00,1.56254,1.56257,1.56222,1.56226,380300003.0
2005-08-01 01:44:00,1.56246,1.56253,1.56243,1.5625,275599995.0
2005-08-01 01:45:00,1.56238,1.56256,1.56236,1.56244,154800002.0
2005-08-01 01:46:00,1.56235,1.56238,1.56208,1.56231,361599999.0
2005-08-01 01:47:00,1.56219,1.56229,1.56185,1.56185,444200000.0
2005-08-01 01:48:00,1.56191,1.56239,1.5619,1.5621,530000007.0
2005-08-01 01:49:00,1.56222,1.56248,1.56216,1.56236,216999998.0
2005-08-01 01:50:00,1.56234,1.56251,1.56213,1.5623,361500004.0
2005-08-01 01:51:00,1.56235,1.56255,1.56235,1.56248,289699999.0
2005-08-01 01:52:00,1.56222,1.5624,1.56221,1.56236,341700002.0
2005-08-01 01:53:00,1.56251,1.56251,1.56225,1.5624,216999999.0
2005-08-01 01:54:00,1.56238,1.56248,1.56215,1.56239,503900005.0
2005-08-01 01:55:00,1.56233,1.56251,1.56211,1.56217,471300004.0
2005-08-01 01:56:00,1.56235,1.56252,1.5623,1.5623,230900002.0
2005-08-01 01:57:00,1.56213,1.56242,1.56213,1.56226,435500002.0
2005-08-01 01:58:00,1.56249,1.56253,1.56236,1.56253,388299996.0
2005-08-01 01:59:00,1.56236,1.56257,1.56235,1.56257,320700001.0
2005-08-01 02:00:00,1.56247,1.56265,1.56237,1.5625,370699996.0
2005-08-01 02:01:00,1.56241,1.56262,1.56241,1.56249,235900001.0
2005-08-01 02:02:00,1.56247,1.56252,1.56229,1.56238,330899999.0
2005-08-01 02:03:00,1.56241,1.56249,1.56224,1.56234,316800003.0
2005-08-01 02:04:00,1.56255,1.56255,1.5623,1.56246,359900001.0
2005-08-01 02:05:00,1.5625,1.56255,1.56227,1.56227,323100007.0
2005-08-01 02:06:00,1.56253,1.56262,1.56245,1.56252,265199999.0
2005-08-01 02:07:00,1.56239,1.56258,1.56232,1.56258,614399992.0
2005-08-01 02:08:00,1.56258,1.5626,1.56224,1.56224,239600006.0
2005-08-01 02:09:00,1.56246,1.56261,1.56238,1.56244,181000000.0
2005-08-01 02:10:00,1.56238,1.5624,1.56227,1.56235,251600002.0
2005-08-01 02:11:00,1.56244,1.56253,1.56229,1.56234,348300004.0
2005-08-01 02:12:00,1.56222,1.56245,1.56206,1.56235,376799998.0
2005-08-01 02:13:00,1.56232,1.56246,1.56223,1.56238,505299996.0
2005-08-01 02:14:00,1.56258,1.56264,1.56242,1.56257,277600004.0
2005-08-01 02:15:00,1.56251,1.56265,1.56241,1.56255,235100001.0
2005-08-01 02:16:00,1.56241,1.56252,1.56228,1.56234,371699999.0
2005-08-01 02:17:00,1.56255,1.5626,1.56242,1.56248,155600003.0
2005-08-01 02:18:00,1.56226,1.5626,1.56226,1.56239,184400000.0
2005-08-01 02:19:00,1.5626,1.5626,1.56248,1.56255,251699999.0
2005-08-01 02:20:00,1.56258,1.563,1.56253,1.5628,265199997.0
2005-08-01 02:21:00,1.56285,1.56295,1.56274,1.56291,298200004.0
2005-08-01 02:22:00,1.5629,1.56301,1.56276,1.56276,332400002.0
2005-08-01 02:23:00,1.56281,1.56293,1.56273,1.5629,411699997.0
2005-08-01 02:24:00,1.56286,1.56294,1.56276,1.56283,330700001.0
2005-08-01 02:25:00,1.56283,1.56289,1.56281,1.56289,78200001.0
2005-08-01 02:26:00,1.56287,1.56305,1.56287,1.56305,99900001.0
2005-08-01 02:27:00,1.5631,1.5631,1.56278,1.56278,167299999.0
2005-08-01 02:28:00,1.56273,1.56305,1.56273,1.563,373799997.0
2005-08-01 02:29:00,1.56304,1.56312,1.56287,1.56298,310100002.0
2005-08-01 02:30:00,1.56207,1.56265,1.56207,1.56239,301399999.0
2005-08-01 02:31:00,1.56276,1.56287,1.56274,1.56283,79999999.0
2005-08-01 02:32:00,1.56282,1.56303,1.5628,1.5629,281200000.0
2005-08-01 02:33:00,1.56277,1.56292,1.56277,1.56279,263100001.0
2005-08-01 02:34:00,1.56283,1.56294,1.56272,1.56279,337599995.0
2005-08-01 02:35:00,1.56299,1.56311,1.5629,1.5631,485200002.0
2005-08-01 02:36:00,1.56315,1.56315,1.56284,1.56284,138299999.0
2005-08-01 02:37:00,1.56289,1.56305,1.56276,1.56277,348899998.0
2005-08-01 02:38:00,1.56292,1.56304,1.56292,1.56304,113399997.0
2005-08-01 02:39:00,1.56308,1.56311,1.56291,1.56291,76900000.0
2005-08-01 02:40:00,1.56296,1.56308,1.56272,1.56272,446800005.0
2005-08-01 02:41:00,1.56307,1.56315,1.56293,1.56293,498299998.0
2005-08-01 02:42:00,1.56314,1.56325,1.56306,1.56306,222399999.0
2005-08-01 02:43:00,1.56319,1.56321,1.56315,1.56315,82199999.0
2005-08-01 02:44:00,1.5631,1.56329,1.5631,1.56324,243100002.0
2005-08-01 02:45:00,1.56334,1.56341,1.56327,1.56333,75000000.0
2005-08-01 02:46:00,1.56324,1.56338,1.56316,1.56332,138099999.0
2005-08-01 02:47:00,1.5632,1.56345,1.56319,1.56345,335899997.0
2005-08-01 02:48:00,1.56322,1.56325,1.56304,1.56307,255300000.0
2005-08-01 02:49:00,1.56339,1.56339,1.563,1.56321,295200001.0
2005-08-01 02:50:00,1.56304,1.56313,1.5629,1.563,276299998.0
2005-08-01 02:51:00,1.56307,1.56312,1.56291,1.56302,236100000.0
2005-08-01 02:52:00,1.56295,1.56309,1.56288,1.56302,344499998.0
2005-08-01 02:53:00,1.56315,1.56315,1.56294,1.563,230099997.0
2005-08-01 02:54:00,1.5631,1.56315,1.56302,1.56308,27200000.0
2005-08-01 02:55:00,1.56295,1.5631,1.56255,1.56278,326500006.0
2005-08-01 02:56:00,1.56302,1.56316,1.56299,1.56299,223700000.0
2005-08-01 02:57:00,1.56324,1.56331,1.56299,1.56307,342300008.0
2005-08-01 02:58:00,1.56292,1.56307,1.56291,1.563,267300001.0
2005-08-01 02:59:00,1.56308,1.56308,1.56284,1.56284,226200000.0
2005-08-01 03:00:00,1.56292,1.56298,1.56278,1.56286,88600002.0
2005-08-01 03:01:00,1.56297,1.56305,1.56284,1.56289,478900000.0
2005-08-01 03:02:00,1.56294,1.5631,1.56274,1.56274,282800006.0
2005-08-01 03:03:00,1.56302,1.56312,1.56288,1.56298,117400001.0
2005-08-01 03:04:00,1.56307,1.56308,1.56293,1.56293,49600000.0
2005-08-01 03:05:00,1.56286,1.56307,1.56285,1.56292,452200001.0
2005-08-01 03:06:00,1.56292,1.56312,1.56285,1.56304,317400002.0
2005-08-01 03:07:00,1.56291,1.5631,1.56291,1.5631,244500001.0
2005-08-01 03:08:00,1.56298,1.5631,1.56291,1.56298,323500001.0
2005-08-01 03:09:00,1.56307,1.56307,1.56285,1.56288,265400000.0
2005-08-01 03:10:00,1.56292,1.56312,1.56283,1.56299,170299998.0
2005-08-01 03:11:00,1.56297,1.56315,1.56297,1.563,122800000.0
2005-08-01 03:12:00,1.5631,1.5631,1.56282,1.56305,317599999.0
2005-08-01 03:13:00,1.56302,1.56302,1.5628,1.56298,216799998.0
2005-08-01 03:14:00,1.56295,1.56306,1.56282,1.56297,127900000.0
2005-08-01 03:15:00,1.56277,1.56297,1.56277,1.56282,115700001.0
2005-08-01 03:16:00,1.56288,1.56307,1.56272,1.5629,257600001.0
2005-08-01 03:17:00,1.56275,1.56291,1.56263,1.56263,221500001.0
2005-08-01 03:18:00,1.56276,1.563,1.56276,1.563,287400003.0
2005-08-01 03:19:00,1.56303,1.56303,1.56279,1.56279,209500002.0
2005-08-01 03:20:00,1.56258,1.56291,1.56258,1.56285,388999997.0
2005-08-01 03:21:00,1.5628,1.5629,1.5628,1.5629,57500000.0
2005-08-01 03:22:00,1.5626,1.56283,1.56248,1.5627,367800005.0
2005-08-01 03:23:00,1.5629,1.56292,1.56272,1.56272,254699999.0
2005-08-01 03:24:00,1.56276,1.56283,1.56265,1.56274,208499999.0
2005-08-01 03:25:00,1.56251,1.56286,1.56251,1.56277,287999997.0
2005-08-01 03:26:00,1.56268,1.56281,1.56258,1.56263,182999999.0
2005-08-01 03:27:00,1.5628,1.5629,1.5628,1.5629,58499999.0
2005-08-01 03:28:00,1.56272,1.56277,1.56224,1.56232,405600005.0
2005-08-01 03:29:00,1.56288,1.56294,1.56267,1.56293,294100001.0
2005-08-01 03:30:00,1.56265,1.56289,1.56265,1.56289,107799999.0
2005-08-01 03:31:00,1.5629,1.5629,1.5628,1.5628,82400001.0
2005-08-01 03:32:00,1.56281,1.56295,1.56263,1.56287,234000003.0
2005-08-01 03:33:00,1.56263,1.56272,1.56236,1.56236,501400000.0
2005-08-01 03:34:00,1.56293,1.56293,1.56267,1.56293,379499999.0
2005-08-01 03:35:00,1.56253,1.56281,1.56248,1.5625,342400003.0
2005-08-01 03:36:00,1.56295,1.56295,1.56282,1.56282,59400001.0
2005-08-01 03:37:00,1.56286,1.56298,1.56274,1.56285,310299998.0
2005-08-01 03:38:00,1.56236,1.56263,1.56225,1.56252,230299998.0
2005-08-01 03:39:00,1.56293,1.56309,1.56283,1.563,314100003.0
2005-08-01 03:40:00,1.56306,1.56315,1.56285,1.56305,270799997.0
2005-08-01 03:41:00,1.56293,1.56321,1.56293,1.56319,247000000.0
2005-08-01 03:42:00,1.56304,1.56317,1.56292,1.56317,253700001.0
2005-08-01 03:43:00,1.56304,1.56324,1.5629,1.563,239100002.0
2005-08-01 03:44:00,1.56294,1.5632,1.56294,1.5632,137799999.0
2005-08-01 03:45:00,1.56323,1.56323,1.56296,1.563,397599999.0
2005-08-01 03:46:00,1.5631,1.56315,1.56293,1.56307,286100003.0
2005-08-01 03:47:00,1.56309,1.56322,1.56297,1.56302,401399997.0
2005-08-01 03:48:00,1.56311,1.56321,1.563,1.56313,128500001.0
2005-08-01 03:49:00,1.56311,1.56314,1.56297,1.56303,40700000.0
2005-08-01 03:50:00,1.56322,1.56322,1.56307,1.56311,172200000.0
2005-08-01 03:51:00,1.5631,1.56317,1.56287,1.56315,444999995.0
2005-08-01 03:52:00,1.56304,1.56314,1.56266,1.56266,265100002.0
2005-08-01 03:53:00,1.56302,1.56315,1.56302,1.56315,37600000.0
2005-08-01 03:54:00,1.5631,1.56315,1.5631,1.56315,37600000.0
2005-08-01 03:55:00,1.56305,1.56305,1.56286,1.5629,364799997.0
2005-08-01 03:56:00,1.56305,1.56315,1.56289,1.56307,221199997.0
2005-08-01 03:57:00,1.5631,1.56315,1.5631,1.56315,56700000.0
2005-08-01 03:58:00,1.56259,1.56279,1.56232,1.56244,289900001.0
2005-08-01 03:59:00,1.56232,1.56283,1.56232,1.56263,175300000.0
2005-08-01 04:00:00,1.56311,1.56311,1.56297,1.56297,83099998.0
2005-08-01 04:01:00,1.56264,1.56294,1.5624,1.56277,408800000.0
2005-08-01 04:02:00,1.56294,1.56309,1.56272,1.56283,242099998.0
2005-08-01 04:03:00,1.563,1.56338,1.56293,1.5632,181000000.0
2005-08-01 04:04:00,1.56335,1.56341,1.56335,1.56339,43999999.0
2005-08-01 04:05:00,1.5632,1.56337,1.56318,1.56337,333800003.0
2005-08-01 04:06:00,1.56323,1.56323,1.56285,1.56298,378299999.0
2005-08-01 04:07:00,1.56298,1.56315,1.56262,1.56303,312799996.0
2005-08-01 04:08:00,1.56318,1.56322,1.56298,1.56311,229399998.0
2005-08-01 04:09:00,1.56297,1.56315,1.56278,1.56299,225400004.0
2005-08-01 04:10:00,1.5631,1.56315,1.56301,1.56308,100000000.0
2005-08-01 04:11:00,1.56306,1.56306,1.56272,1.56272,324599996.0
2005-08-01 04:12:00,1.56271,1.56292,1.56264,1.56279,344500001.0
2005-08-01 04:13:00,1.56275,1.56275,1.5626,1.5626,36700000.0
2005-08-01 04:14:00,1.56278,1.56288,1.56272,1.56287,239900002.0
2005-08-01 04:15:00,1.56282,1.56292,1.5627,1.56283,202700000.0
2005-08-01 04:16:00,1.56292,1.56296,1.56274,1.56284,219199998.0
2005-08-01 04:17:00,1.56293,1.56297,1.56284,1.56286,15100000.0
2005-08-01 04:18:00,1.56296,1.56299,1.56287,1.56293,59100001.0
2005-08-01 04:19:00,1.56286,1.56304,1.56273,1.56279,203100002.0
2005-08-01 04:20:00,1.56281,1.56311,1.56279,1.56288,316799997.0
2005-08-01 04:21:00,1.56295,1.56311,1.56289,1.56296,357800004.0
2005-08-01 04:22:00,1.56307,1.56316,1.56288,1.56312,250099999.0
2005-08-01 04:23:00,1.56289,1.56314,1.56289,1.5631,510100003.0
2005-08-01 04:24:00,1.56289,1.56303,1.56281,1.5629,413500001.0
2005-08-01 04:25:00,1.56288,1.56295,1.56267,1.56288,349100002.0
2005-08-01 04:26:00,1.56293,1.563,1.56287,1.56298,413600002.0
2005-08-01 04:27:00,1.56262,1.56289,1.56251,1.56253,334899998.0
2005-08-01 04:28:00,1.56258,1.56288,1.56244,1.56288,343899998.0
2005-08-01 04:29:00,1.56273,1.56286,1.56267,1.56279,106300002.0
2005-08-01 04:30:00,1.56276,1.56286,1.56262,1.56272,80700002.0
2005-08-01 04:31:00,1.56277,1.56289,1.56277,1.56289,94900003.0
2005-08-01 04:32:00,1.56242,1.5627,1.56242,1.56259,304499999.0
2005-08-01 04:33:00,1.56276,1.56281,1.56268,1.56276,97400002.0
2005-08-01 04:34:00,1.56274,1.56282,1.56266,1.56268,86200001.0
2005-08-01 04:35:00,1.56273,1.56273,1.56251,1.56265,209500003.0
2005-08-01 04:36:00,1.5629,1.56296,1.56267,1.56287,249800000.0
2005-08-01 04:37:00,1.56296,1.56296,1.56262,1.56275,293800002.0
2005-08-01 04:38:00,1.56308,1.56312,1.56283,1.56283,377999997.0
2005-08-01 04:39:00,1.56293,1.56313,1.56268,1.56277,409000005.0
2005-08-01 04:40:00,1.56297,1.56307,1.56285,1.56285,286700003.0
2005-08-01 04:41:00,1.56272,1.56296,1.56272,1.56279,219399999.0
2005-08-01 04:42:00,1.56302,1.56312,1.56286,1.56286,354599998.0
2005-08-01 04:43:00,1.5629,1.56311,1.56287,1.5629,216000000.0
2005-08-01 04:44:00,1.56312,1.56315,1.5629,1.56302,283500006.0
2005-08-01 04:45:00,1.56282,1.56299,1.56267,1.56282,223300000.0
2005-08-01 04:46:00,1.56286,1.56292,1.56267,1.56292,257100005.0
2005-08-01 04:47:00,1.56276,1.56289,1.56263,1.56283,264999999.0
2005-08-01 04:48:00,1.56281,1.56281,1.56244,1.56246,278099997.0
2005-08-01 04:49:00,1.5627,1.56273,1.56249,1.56253,236100001.0
2005-08-01 04:50:00,1.56259,1.56277,1.56248,1.56257,282099998.0
2005-08-01 04:51:00,1.56256,1.56266,1.56254,1.56264,44100002.0
2005-08-01 04:52:00,1.56263,1.56268,1.56252,1.56268,73500001.0
2005-08-01 04:53:00,1.56264,1.56284,1.56252,1.56274,74300002.0
2005-08-01 04:54:00,1.56273,1.56288,1.56263,1.56268,153600000.0
2005-08-01 04:55:00,1.56257,1.56274,1.56257,1.56274,78199999.0
2005-08-01 04:56:00,1.56272,1.56294,1.56271,1.56271,274600005.0
2005-08-01 04:57:00,1.56278,1.56283,1.56263,1.56276,349799998.0
2005-08-01 04:58:00,1.56282,1.56288,1.56271,1.56278,428500003.0
2005-08-01 04:59:00,1.56276,1.56283,1.56266,1.56277,157299999.0
2005-08-01 05:00:00,1.56266,1.5629,1.56263,1.56274,419600005.0
2005-08-01 05:01:00,1.5628,1.56283,1.5627,1.56271,296999997.0
2005-08-01 05:02:00,1.56268,1.56281,1.56255,1.56268,320599998.0
2005-08-01 05:03:00,1.56259,1.56282,1.56257,1.56261,433400004.0
2005-08-01 05:04:00,1.56275,1.56275,1.56254,1.56254,322099999.0
2005-08-01 05:05:00,1.56272,1.56285,1.56267,1.56285,114200002.0
2005-08-01 05:06:00,1.56287,1.56293,1.56266,1.56289,330700004.0
2005-08-01 05:07:00,1.56299,1.56319,1.56299,1.56305,425100000.0
2005-08-01 05:08:00,1.56279,1.56293,1.56264,1.5628,268500000.0
2005-08-01 05:09:00,1.56281,1.56284,1.5627,1.5627,28700000.0
2005-08-01 05:10:00,1.563,1.56307,1.56285,1.56297,350900004.0
2005-08-01 05:11:00,1.56302,1.56302,1.56277,1.56277,190700004.0
2005-08-01 05:12:00,1.56297,1.56302,1.56281,1.56291,235000002.0
2005-08-01 05:13:00,1.56285,1.56293,1.56271,1.56281,232899995.0
2005-08-01 05:14:00,1.56281,1.56295,1.56274,1.56278,272400001.0
2005-08-01 05:15:00,1.5629,1.56294,1.56254,1.56261,334000005.0
2005-08-01 05:16:00,1.56288,1.5629,1.56276,1.5628,81700001.0
2005-08-01 05:17:00,1.56295,1.56295,1.56282,1.56282,59100000.0
2005-08-01 05:18:00,1.56289,1.56299,1.56282,1.56295,403799998.0
2005-08-01 05:19:00,1.56286,1.56318,1.56286,1.56317,192300002.0
2005-08-01 05:20:00,1.56299,1.56306,1.56279,1.56295,283500001.0
2005-08-01 05:21:00,1.56298,1.56298,1.56261,1.56261,145499999.0
2005-08-01 05:22:00,1.56287,1.56289,1.56274,1.56277,194600004.0
2005-08-01 05:23:00,1.56269,1.56288,1.56268,1.56276,115300002.0
2005-08-01 05:24:00,1.56246,1.56284,1.56246,1.5627,248499997.0
2005-08-01 05:25:00,1.56286,1.56289,1.56265,1.56275,320899997.0
2005-08-01 05:26:00,1.56274,1.56294,1.5627,1.56285,258100000.0
2005-08-01 05:27:00,1.56283,1.56295,1.56265,1.56273,346500004.0
2005-08-01 05:28:00,1.56279,1.56293,1.56267,1.56268,460399997.0
2005-08-01 05:29:00,1.56264,1.56292,1.56263,1.56284,218900002.0
2005-08-01 05:30:00,1.5628,1.5629,1.5628,1.5629,69500000.0
2005-08-01 05:31:00,1.56295,1.56295,1.5629,1.5629,88599999.0
2005-08-01 05:32:00,1.56288,1.56291,1.56275,1.56277,260499998.0
2005-08-01 05:33:00,1.56268,1.56297,1.56268,1.56295,251800001.0
2005-08-01 05:34:00,1.56266,1.56289,1.5625,1.56269,436599999.0
2005-08-01 05:35:00,1.56276,1.56289,1.56276,1.56289,107800000.0
2005-08-01 05:36:00,1.56261,1.56292,1.56258,1.56292,336500002.0
2005-08-01 05:37:00,1.56286,1.56293,1.56263,1.56283,371400004.0
2005-08-01 05:38:00,1.56289,1.56293,1.56285,1.56289,85800000.0
2005-08-01 05:39:00,1.56273,1.56287,1.56261,1.56267,308599997.0
2005-08-01 05:40:00,1.56292,1.56297,1.56222,1.56224,198999998.0
2005-08-01 05:41:00,1.56286,1.56289,1.56277,1.56283,71200000.0
2005-08-01 05:42:00,1.56271,1.56293,1.56266,1.56291,268800000.0
2005-08-01 05:43:00,1.56275,1.56288,1.56264,1.56277,191599999.0
2005-08-01 05:44:00,1.56271,1.56288,1.56264,1.56272,336199997.0
2005-08-01 05:45:00,1.5626,1.56283,1.5626,1.56268,421099999.0
2005-08-01 05:46:00,1.56291,1.56291,1.56272,1.56272,139699999.0
2005-08-01 05:47:00,1.56271,1.56288,1.56247,1.56247,320299997.0
2005-08-01 05:48:00,1.56231,1.56283,1.56229,1.56282,481600000.0
2005-08-01 05:49:00,1.5625,1.56287,1.56217,1.56229,357600003.0
2005-08-01 05:50:00,1.56247,1.56287,1.56247,1.56266,417199993.0
2005-08-01 05:51:00,1.56278,1.56293,1.56273,1.56285,156899998.0
2005-08-01 05:52:00,1.56268,1.56278,1.56249,1.56253,337200004.0
2005-08-01 05:53:00,1.56276,1.56293,1.56269,1.5628,336800002.0
2005-08-01 05:54:00,1.56283,1.56301,1.56272,1.56272,299600001.0
2005-08-01 05:55:00,1.56274,1.56298,1.56274,1.56298,127500000.0
2005-08-01 05:56:00,1.56296,1.56296,1.56286,1.56289,20800000.0
2005-08-01 05:57:00,1.56281,1.56303,1.56278,1.56303,231699997.0
2005-08-01 05:58:00,1.56289,1.56299,1.56274,1.56289,368499999.0
2005-08-01 05:59:00,1.56297,1.56297,1.56259,1.56272,278300001.0
2005-08-01 06:00:00,1.56292,1.56297,1.5627,1.56289,177199999.0
2005-08-01 06:01:00,1.56294,1.56311,1.56278,1.5629,372899996.0
2005-08-01 06:02:00,1.56318,1.56318,1.56216,1.56225,257900003.0
2005-08-01 06:03:00,1.5628,1.56295,1.5628,1.56295,397900004.0
2005-08-01 06:04:00,1.56271,1.56303,1.56271,1.56298,293600002.0
2005-08-01 06:05:00,1.563,1.56308,1.56287,1.56295,200599999.0
2005-08-01 06:06:00,1.56307,1.56318,1.56296,1.56303,463900005.0
2005-08-01 06:07:00,1.5628,1.56297,1.56264,1.56282,175800003.0
2005-08-01 06:08:00,1.56282,1.56305,1.56277,1.56292,277699995.0
2005-08-01 06:09:00,1.56298,1.56304,1.56286,1.56304,406500002.0
2005-08-01 06:10:00,1.56264,1.56278,1.56234,1.56251,293700002.0
2005-08-01 06:11:00,1.56305,1.56317,1.56294,1.5631,386500004.0
2005-08-01 06:12:00,1.56301,1.56307,1.56286,1.56301,177400002.0
2005-08-01 06:13:00,1.56273,1.56295,1.56258,1.56274,548800005.0
2005-08-01 06:14:00,1.56309,1.56309,1.56288,1.563,147600001.0
2005-08-01 06:15:00,1.56295,1.56305,1.56295,1.56305,279600006.0
2005-08-01 06:16:00,1.56307,1.56307,1.56291,1.56298,139700004.0
2005-08-01 06:17:00,1.56294,1.56313,1.56294,1.56313,156700001.0
2005-08-01 06:18:00,1.56313,1.56313,1.56291,1.56292,326500000.0
2005-08-01 06:19:00,1.56289,1.56305,1.56282,1.56295,284099999.0
2005-08-01 06:20:00,1.56301,1.56313,1.56289,1.56303,257500003.0
2005-08-01 06:21:00,1.563,1.56305,1.563,1.56305,51100000.0
2005-08-01 06:22:00,1.56283,1.56297,1.56252,1.56264,341499998.0
2005-08-01 06:23:00,1.563,1.563,1.56266,1.56278,562199996.0
2005-08-01 06:24:00,1.56237,1.56288,1.56227,1.5628,294300000.0
2005-08-01 06:25:00,1.56259,1.56284,1.56258,1.56272,307799995.0
2005-08-01 06:26:00,1.56299,1.56308,1.5628,1.56292,296800000.0
2005-08-01 06:27:00,1.56283,1.56293,1.56269,1.56283,263299998.0
2005-08-01 06:28:00,1.56301,1.56307,1.56285,1.56298,214299999.0
2005-08-01 06:29:00,1.56299,1.56313,1.56294,1.56307,168499998.0
2005-08-01 06:30:00,1.56303,1.56311,1.56291,1.56303,71900000.0
2005-08-01 06:31:00,1.56305,1.56321,1.56303,1.56321,131100001.0
2005-08-01 06:32:00,1.56304,1.56316,1.563,1.5631,231100000.0
2005-08-01 06:33:00,1.56305,1.56305,1.56292,1.56294,103100000.0
2005-08-01 06:34:00,1.56303,1.56322,1.56298,1.56322,237900001.0
2005-08-01 06:35:00,1.56305,1.56327,1.56305,1.56313,247599997.0
2005-08-01 06:36:00,1.56299,1.56314,1.56289,1.56298,221400002.0
2005-08-01 06:37:00,1.56313,1.5632,1.56301,1.56305,179000003.0
2005-08-01 06:38:00,1.56304,1.56308,1.56273,1.56273,314599999.0
2005-08-01 06:39:00,1.5629,1.56305,1.56284,1.56289,230500004.0
2005-08-01 06:40:00,1.56288,1.56318,1.56288,1.56307,316500001.0
2005-08-01 06:41:00,1.56303,1.56312,1.56285,1.56312,280200001.0
2005-08-01 06:42:00,1.5631,1.56315,1.563,1.56308,376900001.0
2005-08-01 06:43:00,1.5627,1.56292,1.56244,1.56284,326700002.0
2005-08-01 06:44:00,1.56297,1.56308,1.56293,1.56303,228600002.0
2005-08-01 06:45:00,1.56302,1.56319,1.56297,1.56297,219499998.0
2005-08-01 06:46:00,1.56303,1.56316,1.56283,1.56299,248300000.0
2005-08-01 06:47:00,1.56292,1.56312,1.56291,1.5631,200600002.0
2005-08-01 06:48:00,1.563,1.56313,1.56283,1.56294,301600000.0
2005-08-01 06:49:00,1.56277,1.56289,1.5626,1.5627,57900000.0
2005-08-01 06:50:00,1.5625,1.56272,1.56249,1.56272,297299998.0
2005-08-01 06:51:00,1.5626,1.5627,1.5626,1.5627,137400004.0
2005-08-01 06:52:00,1.56258,1.56268,1.56242,1.56262,285100000.0
2005-08-01 06:53:00,1.56258,1.56271,1.5625,1.56261,401599999.0
2005-08-01 06:54:00,1.56244,1.56268,1.56244,1.5626,275000001.0
2005-08-01 06:55:00,1.56255,1.56263,1.56241,1.56261,425399998.0
2005-08-01 06:56:00,1.56215,1.56248,1.56215,1.56233,394399999.0
2005-08-01 06:57:00,1.56257,1.56264,1.56242,1.56244,385699996.0
2005-08-01 06:58:00,1.56229,1.56262,1.56229,1.56243,363400002.0
2005-08-01 06:59:00,1.5624,1.56255,1.5624,1.56252,432999996.0
2005-08-01 07:00:00,1.56238,1.56261,1.56235,1.56261,323999998.0
2005-08-01 07:01:00,1.56257,1.5626,1.56239,1.5624,270100004.0
2005-08-01 07:02:00,1.56234,1.56236,1.56224,1.56226,100800002.0
2005-08-01 07:03:00,1.56215,1.56231,1.562,1.56209,286499999.0
2005-08-01 07:04:00,1.56191,1.56238,1.56191,1.56238,283200002.0
2005-08-01 07:05:00,1.56221,1.56245,1.56221,1.56245,173299998.0
2005-08-01 07:06:00,1.5622,1.56244,1.5622,1.56234,423500003.0
2005-08-01 07:07:00,1.56196,1.56229,1.56196,1.56211,341299997.0
2005-08-01 07:08:00,1.56224,1.56236,1.56214,1.56233,246000002.0
2005-08-01 07:09:00,1.56238,1.56269,1.56227,1.56238,240899999.0
2005-08-01 07:10:00,1.5624,1.56252,1.56226,1.56238,122200001.0
2005-08-01 07:11:00,1.56243,1.56261,1.56243,1.56258,275000006.0
2005-08-01 07:12:00,1.56228,1.56256,1.56225,1.56243,398699999.0
2005-08-01 07:13:00,1.56256,1.56269,1.56243,1.5625,219800000.0
2005-08-01 07:14:00,1.56257,1.56261,1.56233,1.56254,302700003.0
2005-08-01 07:15:00,1.56253,1.56265,1.56239,1.56258,273499998.0
2005-08-01 07:16:00,1.56255,1.56262,1.56241,1.56248,308199997.0
2005-08-01 07:17:00,1.5626,1.5626,1.5625,1.5625,202799997.0
2005-08-01 07:18:00,1.5624,1.56257,1.56221,1.56257,396800002.0
2005-08-01 07:19:00,1.56244,1.56257,1.56244,1.56257,135000000.0
2005-08-01 07:20:00,1.56249,1.56278,1.56249,1.56275,310900002.0
2005-08-01 07:21:00,1.56285,1.56298,1.56273,1.5629,227400003.0
2005-08-01 07:22:00,1.56275,1.56281,1.56261,1.56273,319600002.0
2005-08-01 07:23:00,1.56269,1.56269,1.56254,1.56263,136600002.0
2005-08-01 07:24:00,1.56265,1.56265,1.56243,1.56243,429499997.0
2005-08-01 07:25:00,1.56244,1.5626,1.56244,1.5626,272000002.0
2005-08-01 07:26:00,1.56273,1.56282,1.56253,1.56253,300499996.0
2005-08-01 07:27:00,1.56253,1.56256,1.56237,1.56244,233700001.0
2005-08-01 07:28:00,1.56254,1.5626,1.56244,1.56257,266200000.0
2005-08-01 07:29:00,1.56258,1.56259,1.56244,1.56244,338700000.0
2005-08-01 07:30:00,1.5625,1.56265,1.5625,1.56265,196499998.0
2005-08-01 07:31:00,1.56256,1.56263,1.56256,1.56263,25600000.0
2005-08-01 07:32:00,1.56262,1.5627,1.56242,1.56257,293500004.0
2005-08-01 07:33:00,1.56234,1.56262,1.56227,1.56237,257999996.0
2005-08-01 07:34:00,1.5626,1.56265,1.56247,1.56252,218800000.0
2005-08-01 07:35:00,1.56244,1.56263,1.56244,1.56263,188900003.0
2005-08-01 07:36:00,1.56248,1.56261,1.56248,1.5626,198100003.0
2005-08-01 07:37:00,1.56251,1.5627,1.56251,1.56258,381300006.0
2005-08-01 07:38:00,1.56266,1.56266,1.56254,1.56254,80700003.0
2005-08-01 07:39:00,1.56255,1.56262,1.56243,1.5626,279899999.0
2005-08-01 07:40:00,1.56244,1.56263,1.56244,1.56249,339799998.0
2005-08-01 07:41:00,1.56251,1.56255,1.56212,1.56241,350499998.0
2005-08-01 07:42:00,1.5625,1.56259,1.56235,1.56247,190000002.0
2005-08-01 07:43:00,1.56225,1.56248,1.56223,1.56245,439399996.0
2005-08-01 07:44:00,1.56225,1.56245,1.56225,1.5623,85899999.0
2005-08-01 07:45:00,1.56248,1.56253,1.56239,1.5624,379299996.0
2005-08-01 07:46:00,1.56259,1.56259,1.56247,1.56247,87699999.0
2005-08-01 07:47:00,1.56246,1.56258,1.56239,1.56251,325899998.0
2005-08-01 07:48:00,1.56255,1.56277,1.56255,1.5627,333099995.0
2005-08-01 07:49:00,1.56241,1.56268,1.5623,1.56232,244400000.0
2005-08-01 07:50:00,1.56256,1.56268,1.56238,1.56267,441600003.0
2005-08-01 07:51:00,1.56264,1.56272,1.56241,1.56255,251800005.0
2005-08-01 07:52:00,1.56244,1.56256,1.56236,1.56244,172400003.0
2005-08-01 07:53:00,1.56232,1.56258,1.56232,1.56247,341999996.0
2005-08-01 07:54:00,1.56232,1.5626,1.56232,1.56251,156700001.0
2005-08-01 07:55:00,1.56235,1.5625,1.56222,1.5623,267000002.0
2005-08-01 07:56:00,1.56213,1.56229,1.56192,1.56202,341700005.0
2005-08-01 07:57:00,1.5623,1.56232,1.56198,1.5623,388600004.0
2005-08-01 07:58:00,1.56215,1.56228,1.56215,1.56228,62300001.0
2005-08-01 07:59:00,1.56239,1.56257,1.56236,1.56241,373599995.0
2005-08-01 08:00:00,1.56249,1.56253,1.56236,1.56238,85200000.0
2005-08-01 08:01:00,1.56246,1.56258,1.56237,1.56255,398900000.0
2005-08-01 08:02:00,1.56245,1.56245,1.56205,1.56222,394600008.0
2005-08-01 08:03:00,1.56231,1.56233,1.56214,1.56222,125700002.0
2005-08-01 08:04:00,1.56238,1.56257,1.56227,1.56247,257400002.0
2005-08-01 08:05:00,1.56254,1.56262,1.56254,1.56262,37000000.0
2005-08-01 08:06:00,1.56246,1.56271,1.56226,1.56243,285899999.0
2005-08-01 08:07:00,1.5625,1.56255,1.5623,1.56248,405899997.0
2005-08-01 08:08:00,1.56248,1.5625,1.56236,1.5624,64000000.0
2005-08-01 08:09:00,1.56233,1.56248,1.56227,1.56233,288000000.0
2005-08-01 08:10:00,1.56209,1.56242,1.56209,1.56242,70799999.0
2005-08-01 08:11:00,1.56235,1.5626,1.56235,1.5625,225399997.0
2005-08-01 08:12:00,1.56213,1.56233,1.56209,1.56225,261500001.0
2005-08-01 08:13:00,1.56237,1.56245,1.56222,1.56236,265299999.0
2005-08-01 08:14:00,1.56236,1.56256,1.5622,1.56235,268400002.0
2005-08-01 08:15:00,1.56237,1.56252,1.56225,1.56246,267900002.0
2005-08-01 08:16:00,1.56237,1.56245,1.56212,1.56223,449200005.0
2005-08-01 08:17:00,1.56227,1.56227,1.562,1.56203,319100005.0
2005-08-01 08:18:00,1.56218,1.56233,1.56213,1.56233,113500001.0
2005-08-01 08:19:00,1.56233,1.56233,1.56211,1.56214,296199998.0
2005-08-01 08:20:00,1.56215,1.56226,1.56202,1.56204,209900003.0
2005-08-01 08:21:00,1.56196,1.56228,1.56196,1.56228,173700000.0
2005-08-01 08:22:00,1.56195,1.56215,1.56192,1.56212,399000007.0
2005-08-01 08:23:00,1.56188,1.56204,1.56179,1.56195,182099998.0
2005-08-01 08:24:00,1.56184,1.56202,1.56173,1.56197,268599999.0
2005-08-01 08:25:00,1.56181,1.56194,1.56179,1.5619,76600002.0
2005-08-01 08:26:00,1.56193,1.56198,1.56172,1.5619,346499995.0
2005-08-01 08:27:00,1.56191,1.56197,1.5617,1.56193,330800001.0
2005-08-01 08:28:00,1.56193,1.56202,1.56183,1.56183,259399998.0
2005-08-01 08:29:00,1.56188,1.56206,1.56184,1.56195,311300002.0
2005-08-01 08:30:00,1.56192,1.56205,1.56192,1.56205,134199999.0
2005-08-01 08:31:00,1.56183,1.56208,1.56183,1.56208,325000002.0
2005-08-01 08:32:00,1.56219,1.56223,1.56197,1.56197,199300000.0
2005-08-01 08:33:00,1.56194,1.56205,1.56181,1.56198,259600000.0
2005-08-01 08:34:00,1.56198,1.56203,1.56186,1.56195,299400000.0
2005-08-01 08:35:00,1.56196,1.56203,1.56185,1.56196,230800004.0
2005-08-01 08:36:00,1.56193,1.56193,1.56176,1.56183,262400002.0
2005-08-01 08:37:00,1.56187,1.56203,1.56184,1.56203,269000001.0
2005-08-01 08:38:00,1.56199,1.56199,1.5618,1.56186,365300005.0
2005-08-01 08:39:00,1.56197,1.56211,1.56197,1.56211,137300000.0
2005-08-01 08:40:00,1.56191,1.56215,1.56191,1.56213,254800003.0
2005-08-01 08:41:00,1.56207,1.56215,1.56193,1.5621,352700006.0
2005-08-01 08:42:00,1.5621,1.56215,1.56198,1.562,221000000.0
2005-08-01 08:43:00,1.56202,1.56216,1.56202,1.56216,16000000.0
2005-08-01 08:44:00,1.56218,1.56218,1.56206,1.56208,171299998.0
2005-08-01 08:45:00,1.56217,1.56223,1.56185,1.56214,357899996.0
2005-08-01 08:46:00,1.5621,1.56222,1.56201,1.56214,292200001.0
2005-08-01 08:47:00,1.56201,1.56221,1.56195,1.56211,346600004.0
2005-08-01 08:48:00,1.56209,1.56213,1.56185,1.56201,142399999.0
2005-08-01 08:49:00,1.56188,1.56206,1.56179,1.56185,263499997.0
2005-08-01 08:50:00,1.56192,1.56194,1.56177,1.56178,222200001.0
2005-08-01 08:51:00,1.56186,1.56196,1.56175,1.56179,36000000.0
2005-08-01 08:52:00,1.56189,1.56211,1.56188,1.56198,223200000.0
2005-08-01 08:53:00,1.56194,1.56213,1.56194,1.56213,155000000.0
2005-08-01 08:54:00,1.56204,1.56214,1.56191,1.56194,318200000.0
2005-08-01 08:55:00,1.56208,1.56217,1.56198,1.56205,305200002.0
2005-08-01 08:56:00,1.5618,1.56228,1.5618,1.56228,139300003.0
2005-08-01 08:57:00,1.56189,1.5621,1.56183,1.56184,150500000.0
2005-08-01 08:58:00,1.56175,1.56202,1.56175,1.56202,143799999.0
2005-08-01 08:59:00,1.56196,1.56199,1.56187,1.56193,53500000.0
2005-08-01 09:00:00,1.56186,1.56221,1.56186,1.56212,294599998.0
2005-08-01 09:01:00,1.56199,1.56218,1.56192,1.56198,235500001.0
2005-08-01 09:02:00,1.56187,1.56208,1.56187,1.562,226300000.0
2005-08-01 09:03:00,1.56191,1.56208,1.56189,1.56189,262400003.0
2005-08-01 09:04:00,1.56179,1.56199,1.56177,1.5619,241300002.0
2005-08-01 09:05:00,1.56189,1.56201,1.56184,1.56194,198499999.0
2005-08-01 09:06:00,1.56201,1.56201,1.56177,1.5618,294000000.0
2005-08-01 09:07:00,1.56203,1.56207,1.5618,1.56194,297799997.0
2005-08-01 09:08:00,1.56199,1.5621,1.5619,1.5619,127600004.0
2005-08-01 09:09:00,1.56179,1.56198,1.56175,1.56197,187200000.0
2005-08-01 09:10:00,1.56185,1.56197,1.56185,1.56193,68000002.0
2005-08-01 09:11:00,1.56187,1.56195,1.56176,1.5618,236100000.0
2005-08-01 09:12:00,1.56198,1.56206,1.56187,1.56187,295700001.0
2005-08-01 09:13:00,1.56179,1.56205,1.56169,1.56175,225500000.0
2005-08-01 09:14:00,1.56156,1.56168,1.56137,1.56145,239300000.0
2005-08-01 09:15:00,1.56134,1.5615,1.56129,1.56142,271100007.0
2005-08-01 09:16:00,1.56146,1.56146,1.56122,1.56138,337899999.0
2005-08-01 09:17:00,1.56142,1.56149,1.56121,1.56132,335900003.0
2005-08-01 09:18:00,1.56153,1.56157,1.56151,1.56157,75100000.0
2005-08-01 09:19:00,1.56132,1.56148,1.56132,1.56148,91199999.0
2005-08-01 09:20:00,1.56148,1.56148,1.56123,1.56123,199700003.0
2005-08-01 09:21:00,1.5611,1.5613,1.5611,1.5613,58500000.0
2005-08-01 09:22:00,1.56143,1.56145,1.56136,1.5614,184300002.0
2005-08-01 09:23:00,1.56134,1.56156,1.56131,1.56136,330599997.0
2005-08-01 09:24:00,1.56126,1.56145,1.56125,1.56143,383300007.0
2005-08-01 09:25:00,1.56117,1.5613,1.56099,1.56104,414999999.0
2005-08-01 09:26:00,1.56141,1.56141,1.56127,1.56127,99399999.0
2005-08-01 09:27:00,1.5613,1.56131,1.56104,1.56126,281800001.0
2005-08-01 09:28:00,1.56129,1.56138,1.56102,1.56114,336299996.0
2005-08-01 09:29:00,1.56104,1.56117,1.56096,1.56112,261200005.0
2005-08-01 09:30:00,1.56113,1.56124,1.56108,1.56117,210100000.0
2005-08-01 09:31:00,1.56105,1.56121,1.56098,1.56109,107300000.0
2005-08-01 09:32:00,1.56101,1.56102,1.56088,1.56097,97500001.0
2005-08-01 09:33:00,1.56092,1.56116,1.56088,1.56116,317099998.0
2005-08-01 09:34:00,1.56115,1.56115,1.56095,1.56107,138099999.0
2005-08-01 09:35:00,1.56104,1.56115,1.56096,1.56103,287600003.0
2005-08-01 09:36:00,1.56094,1.56128,1.56081,1.56128,336599998.0
2005-08-01 09:37:00,1.56127,1.56138,1.56108,1.56129,395600006.0
2005-08-01 09:38:00,1.56133,1.56155,1.56106,1.5614,265300004.0
2005-08-01 09:39:00,1.56155,1.56162,1.56141,1.56158,163700001.0
2005-08-01 09:40:00,1.56157,1.56163,1.56149,1.56151,69700000.0
2005-08-01 09:41:00,1.56174,1.56183,1.56162,1.56173,342100000.0
2005-08-01 09:42:00,1.56176,1.56176,1.56153,1.56153,167699998.0
2005-08-01 09:43:00,1.56164,1.56174,1.56155,1.56173,344300003.0
2005-08-01 09:44:00,1.56175,1.56208,1.56173,1.56185,143399999.0
2005-08-01 09:45:00,1.56213,1.56223,1.56206,1.56212,321000000.0
2005-08-01 09:46:00,1.56225,1.56225,1.5622,1.5622,105600000.0
2005-08-01 09:47:00,1.56221,1.56227,1.56204,1.56204,213900005.0
2005-08-01 09:48:00,1.56211,1.56221,1.56199,1.56212,470600001.0
2005-08-01 09:49:00,1.56217,1.56217,1.56202,1.56202,130399997.0
2005-08-01 09:50:00,1.56215,1.56215,1.56187,1.56196,233399997.0
2005-08-01 09:51:00,1.56186,1.562,1.56172,1.56197,232900000.0
2005-08-01 09:52:00,1.56185,1.562,1.56183,1.56186,189099999.0
2005-08-01 09:53:00,1.56184,1.56198,1.5617,1.56188,316900000.0
2005-08-01 09:54:00,1.5619,1.56203,1.56183,1.56203,371600000.0
2005-08-01 09:55:00,1.56212,1.56219,1.56192,1.56198,236800003.0
2005-08-01 09:56:00,1.56189,1.56212,1.56189,1.56199,186600001.0
2005-08-01 09:57:00,1.5619,1.56198,1.56181,1.5619,433599999.0
2005-08-01 09:58:00,1.56187,1.56208,1.56184,1.56185,289100000.0
2005-08-01 09:59:00,1.56188,1.56199,1.56181,1.5619,308900003.0
2005-08-01 10:00:00,1.56195,1.56195,1.56171,1.56174,247600002.0
2005-08-01 10:01:00,1.56203,1.56203,1.56181,1.56194,465300005.0
2005-08-01 10:02:00,1.56192,1.56204,1.56175,1.56187,530199997.0
2005-08-01 10:03:00,1.56198,1.56198,1.56187,1.56188,285900006.0
2005-08-01 10:04:00,1.56188,1.56188,1.56179,1.56179,58400000.0
2005-08-01 10:05:00,1.56142,1.56164,1.56138,1.56149,323300003.0
2005-08-01 10:06:00,1.56148,1.56164,1.56133,1.56147,291100003.0
2005-08-01 10:07:00,1.56164,1.56167,1.56141,1.56141,260800000.0
2005-08-01 10:08:00,1.56117,1.56152,1.56117,1.56139,546399999.0
2005-08-01 10:09:00,1.56124,1.56147,1.56119,1.56132,315200000.0
2005-08-01 10:10:00,1.56124,1.56124,1.56088,1.561,367800003.0
2005-08-01 10:11:00,1.56084,1.56105,1.56048,1.56057,232100003.0
2005-08-01 10:12:00,1.5606,1.56076,1.56052,1.56064,367000001.0
2005-08-01 10:13:00,1.5606,1.56082,1.56052,1.56066,263400005.0
2005-08-01 10:14:00,1.5608,1.5608,1.56051,1.56066,305400002.0
2005-08-01 10:15:00,1.56068,1.56071,1.56054,1.56062,176700002.0
2005-08-01 10:16:00,1.56067,1.56086,1.56066,1.56078,562799997.0
2005-08-01 10:17:00,1.56056,1.56083,1.56056,1.5607,334700000.0
2005-08-01 10:18:00,1.56064,1.56064,1.56024,1.56029,293100000.0
2005-08-01 10:19:00,1.56035,1.56049,1.56028,1.56043,306000002.0
2005-08-01 10:20:00,1.56041,1.56054,1.56029,1.56041,316500001.0
2005-08-01 10:21:00,1.56025,1.56043,1.56019,1.56036,354600001.0
2005-08-01 10:22:00,1.56019,1.56035,1.56011,1.5602,105400001.0
2005-08-01 10:23:00,1.56025,1.56044,1.5602,1.56028,191900000.0
2005-08-01 10:24:00,1.56019,1.56027,1.56002,1.5602,296300005.0
2005-08-01 10:25:00,1.56011,1.56011,1.55971,1.55971,533500001.0
2005-08-01 10:26:00,1.56001,1.56006,1.55973,1.55973,318299999.0
2005-08-01 10:27:00,1.55992,1.56017,1.55992,1.56015,275700000.0
2005-08-01 10:28:00,1.5603,1.56033,1.56009,1.56017,307199999.0
2005-08-01 10:29:00,1.56018,1.56025,1.56007,1.56018,150799997.0
2005-08-01 10:30:00,1.56012,1.56043,1.56012,1.56037,328200003.0
2005-08-01 10:31:00,1.56039,1.56043,1.56012,1.56029,285500001.0
2005-08-01 10:32:00,1.56034,1.56068,1.56034,1.56061,333600002.0
2005-08-01 10:33:00,1.56047,1.56072,1.56041,1.5606,462399993.0
2005-08-01 10:34:00,1.56038,1.56054,1.56033,1.56039,342999997.0
2005-08-01 10:35:00,1.5604,1.56055,1.56029,1.56029,223799998.0
2005-08-01 10:36:00,1.5605,1.56063,1.5604,1.56055,221399998.0
2005-08-01 10:37:00,1.5607,1.5607,1.56045,1.56056,308200004.0
2005-08-01 10:38:00,1.56055,1.56076,1.56052,1.5607,316900000.0
2005-08-01 10:39:00,1.56077,1.56096,1.56072,1.56087,214900000.0
2005-08-01 10:40:00,1.56087,1.56102,1.56075,1.5609,384000002.0
2005-08-01 10:41:00,1.56083,1.56109,1.56078,1.56089,318500003.0
2005-08-01 10:42:00,1.56073,1.56105,1.56073,1.56105,178299999.0
2005-08-01 10:43:00,1.56112,1.56112,1.56066,1.56098,432900004.0
2005-08-01 10:44:00,1.56099,1.5611,1.56087,1.56108,224500001.0
2005-08-01 10:45:00,1.56088,1.56108,1.56088,1.56091,293500000.0
2005-08-01 10:46:00,1.56075,1.56113,1.56075,1.56099,302999998.0
2005-08-01 10:47:00,1.56115,1.56115,1.5609,1.5609,187499999.0
2005-08-01 10:48:00,1.56095,1.56116,1.56095,1.56105,375800001.0
2005-08-01 10:49:00,1.5609,1.56107,1.56086,1.56107,314600002.0
2005-08-01 10:50:00,1.56083,1.56107,1.56075,1.56075,223299998.0
2005-08-01 10:51:00,1.56069,1.56082,1.56052,1.56074,521099997.0
2005-08-01 10:52:00,1.56073,1.56104,1.56068,1.5609,188000001.0
2005-08-01 10:53:00,1.56106,1.56113,1.5609,1.56107,441400000.0
2005-08-01 10:54:00,1.56094,1.56111,1.56088,1.56088,221700004.0
2005-08-01 10:55:00,1.56095,1.56108,1.56081,1.56091,232100001.0
2005-08-01 10:56:00,1.56092,1.56102,1.56072,1.56088,245500004.0
2005-08-01 10:57:00,1.56069,1.56088,1.56064,1.56088,250799998.0
2005-08-01 10:58:00,1.56085,1.56088,1.56068,1.56068,159400000.0
2005-08-01 10:59:00,1.56065,1.56072,1.56042,1.56055,265900000.0
2005-08-01 11:00:00,1.56063,1.5607,1.56044,1.56057,225200002.0
2005-08-01 11:01:00,1.56054,1.56071,1.5605,1.5606,260600000.0
2005-08-01 11:02:00,1.56051,1.56058,1.5604,1.56052,206699996.0
2005-08-01 11:03:00,1.56039,1.56053,1.56027,1.56039,208300002.0
2005-08-01 11:04:00,1.56016,1.56031,1.55997,1.56021,152699999.0
2005-08-01 11:05:00,1.56027,1.56028,1.56013,1.56021,253200000.0
2005-08-01 11:06:00,1.56,1.56018,1.55996,1.56007,168599999.0
2005-08-01 11:07:00,1.56016,1.5602,1.56009,1.56009,176300004.0
2005-08-01 11:08:00,1.5602,1.5602,1.5601,1.5601,90300002.0
2005-08-01 11:09:00,1.56018,1.56023,1.55999,1.56015,250900005.0
2005-08-01 11:10:00,1.56026,1.56037,1.56018,1.56022,252499998.0
2005-08-01 11:11:00,1.56045,1.56057,1.56035,1.56041,264200003.0
2005-08-01 11:12:00,1.5604,1.56059,1.56033,1.56043,322600003.0
2005-08-01 11:13:00,1.56038,1.56048,1.56019,1.56039,363200005.0
2005-08-01 11:14:00,1.5604,1.56053,1.56033,1.56046,159800001.0
2005-08-01 11:15:00,1.56039,1.56055,1.56021,1.5603,340200001.0
2005-08-01 11:16:00,1.56022,1.56026,1.56009,1.56009,328299996.0
2005-08-01 11:17:00,1.56003,1.56012,1.5599,1.55995,215700002.0
2005-08-01 11:18:00,1.55997,1.56012,1.55985,1.56,352999998.0
2005-08-01 11:19:00,1.56,1.56013,1.5599,1.56006,204600003.0
2005-08-01 11:20:00,1.56004,1.56018,1.55999,1.5601,432999998.0
2005-08-01 11:21:00,1.56017,1.56023,1.56003,1.56012,246100005.0
2005-08-01 11:22:00,1.5599,1.56007,1.55973,1.55986,207699997.0
2005-08-01 11:23:00,1.55978,1.56006,1.55978,1.56001,329600000.0
2005-08-01 11:24:00,1.55981,1.56009,1.55981,1.56008,423200006.0
2005-08-01 11:25:00,1.56007,1.56011,1.55973,1.56001,266099998.0
2005-08-01 11:26:00,1.55994,1.5601,1.55994,1.56007,251499999.0
2005-08-01 11:27:00,1.56002,1.56011,1.5599,1.55995,271499998.0
2005-08-01 11:28:00,1.55977,1.55999,1.55977,1.55998,254500001.0
2005-08-01 11:29:00,1.5599,1.56005,1.55985,1.55998,285400001.0
2005-08-01 11:30:00,1.55984,1.55997,1.55971,1.55976,246400001.0
2005-08-01 11:31:00,1.55997,1.55997,1.55978,1.55979,271499999.0
2005-08-01 11:32:00,1.5599,1.55991,1.55967,1.55982,453700001.0
2005-08-01 11:33:00,1.55993,1.55994,1.55975,1.55982,392100006.0
2005-08-01 11:34:00,1.55987,1.55987,1.55963,1.5597,275699999.0
2005-08-01 11:35:00,1.55984,1.56001,1.55972,1.55984,247500000.0
2005-08-01 11:36:00,1.56013,1.56013,1.55984,1.55984,380299999.0
2005-08-01 11:37:00,1.55979,1.56004,1.55979,1.56004,318800000.0
2005-08-01 11:38:00,1.56005,1.56013,1.55995,1.56007,247800001.0
2005-08-01 11:39:00,1.55992,1.5601,1.55992,1.56002,209499998.0
2005-08-01 11:40:00,1.55983,1.56012,1.55983,1.56012,285100001.0
2005-08-01 11:41:00,1.55978,1.55992,1.55943,1.55966,294400003.0
2005-08-01 11:42:00,1.5599,1.56015,1.5599,1.56015,306699997.0
2005-08-01 11:43:00,1.5601,1.56027,1.56001,1.5601,433600002.0
2005-08-01 11:44:00,1.56023,1.56029,1.56007,1.56015,227899998.0
2005-08-01 11:45:00,1.5603,1.56042,1.56019,1.56026,307699996.0
2005-08-01 11:46:00,1.56032,1.56042,1.5601,1.56021,82100001.0
2005-08-01 11:47:00,1.5601,1.56037,1.5601,1.56032,263700002.0
2005-08-01 11:48:00,1.5603,1.5603,1.56005,1.56013,153600001.0
2005-08-01 11:49:00,1.56007,1.56018,1.55958,1.55964,420300004.0
2005-08-01 11:50:00,1.5602,1.56035,1.5602,1.56032,519300006.0
2005-08-01 11:51:00,1.56015,1.56034,1.56003,1.56021,304899997.0
2005-08-01 11:52:00,1.56015,1.56025,1.56,1.56017,471700002.0
2005-08-01 11:53:00,1.56013,1.56023,1.56008,1.56017,351299999.0
2005-08-01 11:54:00,1.56014,1.56021,1.55998,1.56013,297099999.0
2005-08-01 11:55:00,1.55999,1.56026,1.55999,1.56018,299900001.0
2005-08-01 11:56:00,1.56017,1.5602,1.56001,1.56012,280300004.0
2005-08-01 11:57:00,1.55999,1.56019,1.55999,1.56016,249400006.0
2005-08-01 11:58:00,1.56015,1.56015,1.5599,1.55998,276000001.0
2005-08-01 11:59:00,1.56003,1.56023,1.56002,1.56011,251700004.0
2005-08-01 12:00:00,1.56023,1.56023,1.55992,1.55992,307599999.0
2005-08-01 12:01:00,1.5596,1.5601,1.55946,1.5598,201300000.0
2005-08-01 12:02:00,1.56011,1.56024,1.55996,1.56016,352200003.0
2005-08-01 12:03:00,1.56002,1.56023,1.55988,1.56023,316200003.0
2005-08-01 12:04:00,1.56007,1.56018,1.56002,1.56011,227000004.0
2005-08-01 12:05:00,1.56015,1.56015,1.55996,1.55996,148500001.0
2005-08-01 12:06:00,1.56,1.56015,1.55972,1.56015,343400001.0
2005-08-01 12:07:00,1.56013,1.56032,1.56007,1.5601,226200000.0
2005-08-01 12:08:00,1.56015,1.56024,1.55994,1.56006,311399995.0
2005-08-01 12:09:00,1.56006,1.56006,1.55996,1.55998,74299999.0
2005-08-01 12:10:00,1.5601,1.56017,1.55983,1.55983,173300000.0
2005-08-01 12:11:00,1.55988,1.56013,1.55988,1.56003,511799999.0
2005-08-01 12:12:00,1.5599,1.56003,1.55987,1.56003,264199999.0
2005-08-01 12:13:00,1.56013,1.56013,1.5599,1.56008,286000002.0
2005-08-01 12:14:00,1.56015,1.56018,1.55992,1.56,209900002.0
2005-08-01 12:15:00,1.56015,1.56015,1.55996,1.56008,250600001.0
2005-08-01 12:16:00,1.56003,1.56009,1.55988,1.55997,136600000.0
2005-08-01 12:17:00,1.56013,1.56013,1.55993,1.56002,242799996.0
2005-08-01 12:18:00,1.55994,1.5601,1.55993,1.56006,237699997.0
2005-08-01 12:19:00,1.56006,1.56009,1.55997,1.56003,124599998.0
2005-08-01 12:20:00,1.55984,1.55993,1.55973,1.55985,163800004.0
2005-08-01 12:21:00,1.55969,1.55992,1.55969,1.55992,53800001.0
2005-08-01 12:22:00,1.55979,1.55995,1.55972,1.55995,366599999.0
2005-08-01 12:23:00,1.55986,1.55995,1.55969,1.55983,259800002.0
2005-08-01 12:24:00,1.55987,1.56001,1.55976,1.55992,201000001.0
2005-08-01 12:25:00,1.55977,1.56004,1.5596,1.55969,510600003.0
2005-08-01 12:26:00,1.55991,1.56005,1.55985,1.55988,276500004.0
2005-08-01 12:27:00,1.55998,1.55999,1.55978,1.55988,287299998.0
2005-08-01 12:28:00,1.55972,1.56005,1.55972,1.56003,260700001.0
2005-08-01 12:29:00,1.55994,1.55994,1.55969,1.55969,208499996.0
2005-08-01 12:30:00,1.5599,1.55999,1.55977,1.55983,141199999.0
2005-08-01 12:31:00,1.56005,1.56005,1.55984,1.55997,210499998.0
2005-08-01 12:32:00,1.56002,1.56002,1.55975,1.55977,605900015.0
2005-08-01 12:33:00,1.55977,1.56001,1.55977,1.55984,326499994.0
2005-08-01 12:34:00,1.55985,1.55997,1.55985,1.55997,14300000.0
2005-08-01 12:35:00,1.55981,1.55999,1.5598,1.55984,166200001.0
2005-08-01 12:36:00,1.5599,1.56003,1.5598,1.56001,315000000.0
2005-08-01 12:37:00,1.55996,1.56012,1.55982,1.55998,352800000.0
2005-08-01 12:38:00,1.55994,1.56005,1.55984,1.55996,376999999.0
2005-08-01 12:39:00,1.5598,1.55998,1.55968,1.5598,286800000.0
2005-08-01 12:40:00,1.55978,1.55993,1.55964,1.55988,280399999.0
2005-08-01 12:41:00,1.55988,1.55993,1.55969,1.55969,303499997.0
2005-08-01 12:42:00,1.55988,1.55998,1.55974,1.55981,207499995.0
2005-08-01 12:43:00,1.55985,1.55997,1.55966,1.55989,405499998.0
2005-08-01 12:44:00,1.55992,1.56,1.55975,1.55975,335400001.0
2005-08-01 12:45:00,1.5598,1.55997,1.55977,1.55981,336700000.0
2005-08-01 12:46:00,1.55987,1.55987,1.55959,1.55966,213599998.0
2005-08-01 12:47:00,1.55971,1.55984,1.55959,1.55976,186200000.0
2005-08-01 12:48:00,1.55961,1.55989,1.55961,1.55982,276499998.0
2005-08-01 12:49:00,1.55967,1.55985,1.55964,1.55985,123099999.0
2005-08-01 12:50:00,1.55958,1.55982,1.55958,1.55963,383599997.0
2005-08-01 12:51:00,1.55982,1.5599,1.5597,1.5599,340100004.0
2005-08-01 12:52:00,1.55964,1.55993,1.55941,1.55976,570900003.0
2005-08-01 12:53:00,1.55988,1.55988,1.55959,1.55973,415900000.0
2005-08-01 12:54:00,1.5597,1.55979,1.55962,1.55969,220099999.0
2005-08-01 12:55:00,1.55978,1.55983,1.55963,1.55969,241199995.0
2005-08-01 12:56:00,1.5598,1.55991,1.5596,1.55981,409900003.0
2005-08-01 12:57:00,1.55964,1.55984,1.55964,1.55984,267600001.0
2005-08-01 12:58:00,1.55979,1.55982,1.5596,1.55966,284799997.0
2005-08-01 12:59:00,1.55975,1.55984,1.55963,1.55965,231100003.0
2005-08-01 13:00:00,1.55972,1.5599,1.55965,1.55978,186100000.0
2005-08-01 13:01:00,1.55991,1.55991,1.55953,1.5597,381800006.0
2005-08-01 13:02:00,1.55977,1.55979,1.55952,1.55952,191200003.0
2005-08-01 13:03:00,1.55949,1.55968,1.55949,1.5596,169000000.0
2005-08-01 13:04:00,1.55936,1.55953,1.55929,1.55953,182200000.0
2005-08-01 13:05:00,1.55958,1.5596,1.55943,1.55949,259599996.0
2005-08-01 13:06:00,1.55967,1.55967,1.55947,1.55947,212899998.0
2005-08-01 13:07:00,1.55946,1.55965,1.55937,1.5595,222800000.0
2005-08-01 13:08:00,1.55956,1.55956,1.55935,1.55935,81600000.0
2005-08-01 13:09:00,1.55948,1.55953,1.55938,1.55949,246200002.0
2005-08-01 13:10:00,1.55946,1.5596,1.55936,1.55943,187899999.0
2005-08-01 13:11:00,1.55947,1.55955,1.55939,1.55948,51199999.0
2005-08-01 13:12:00,1.55927,1.55942,1.55915,1.55936,252900000.0
2005-08-01 13:13:00,1.55925,1.55943,1.5591,1.55931,306100004.0
2005-08-01 13:14:00,1.55926,1.55938,1.55919,1.55938,158099998.0
2005-08-01 13:15:00,1.55933,1.55943,1.55923,1.55928,156700000.0
2005-08-01 13:16:00,1.55929,1.55945,1.55922,1.55938,269700004.0
2005-08-01 13:17:00,1.55919,1.55943,1.55919,1.55934,252500001.0
2005-08-01 13:18:00,1.55912,1.55934,1.55902,1.55917,359799997.0
2005-08-01 13:19:00,1.55902,1.55921,1.55902,1.55908,123899999.0
2005-08-01 13:20:00,1.55913,1.55921,1.55894,1.55901,304699999.0
2005-08-01 13:21:00,1.55912,1.55928,1.55908,1.55913,242900001.0
2005-08-01 13:22:00,1.55928,1.55941,1.55916,1.55933,361699999.0
2005-08-01 13:23:00,1.55938,1.55945,1.55916,1.55933,226300001.0
2005-08-01 13:24:00,1.55922,1.55948,1.55922,1.5594,244500002.0
2005-08-01 13:25:00,1.55936,1.55945,1.55921,1.55924,532799997.0
2005-08-01 13:26:00,1.55942,1.55949,1.55898,1.55898,183699999.0
2005-08-01 13:27:00,1.5591,1.5594,1.5591,1.55931,221299999.0
2005-08-01 13:28:00,1.5593,1.55948,1.55919,1.55935,263099994.0
2005-08-01 13:29:00,1.55945,1.55949,1.55928,1.55948,402499995.0
2005-08-01 13:30:00,1.55942,1.55951,1.55932,1.55941,328199997.0
2005-08-01 13:31:00,1.55945,1.55954,1.55931,1.55939,362599999.0
2005-08-01 13:32:00,1.5595,1.55958,1.55941,1.55941,299300000.0
2005-08-01 13:33:00,1.55932,1.55949,1.55932,1.55938,196700002.0
2005-08-01 13:34:00,1.55948,1.55948,1.55926,1.55933,209399998.0
2005-08-01 13:35:00,1.55929,1.55945,1.55924,1.55937,277000000.0
2005-08-01 13:36:00,1.55947,1.55953,1.55931,1.5594,127900001.0
2005-08-01 13:37:00,1.55936,1.55945,1.55931,1.5594,235700001.0
2005-08-01 13:38:00,1.55939,1.55939,1.55917,1.55922,95100001.0
2005-08-01 13:39:00,1.55922,1.55929,1.55907,1.55923,407300000.0
2005-08-01 13:40:00,1.55912,1.55925,1.55904,1.55907,369700002.0
2005-08-01 13:41:00,1.55922,1.55932,1.55902,1.55919,351600004.0
2005-08-01 13:42:00,1.55921,1.5593,1.55909,1.55916,395000000.0
2005-08-01 13:43:00,1.55917,1.55925,1.55904,1.55917,202200000.0
2005-08-01 13:44:00,1.55908,1.5592,1.55898,1.5592,283000001.0
2005-08-01 13:45:00,1.55893,1.5591,1.55865,1.55891,398100008.0
2005-08-01 13:46:00,1.55914,1.55922,1.55898,1.5592,310800006.0
2005-08-01 13:47:00,1.55913,1.55924,1.55897,1.55897,334299999.0
2005-08-01 13:48:00,1.5592,1.5592,1.5589,1.55905,296500003.0
2005-08-01 13:49:00,1.55927,1.5593,1.55904,1.55923,327200000.0
2005-08-01 13:50:00,1.55907,1.55922,1.55901,1.55918,345200001.0
2005-08-01 13:51:00,1.55917,1.55927,1.55906,1.55915,241600003.0
2005-08-01 13:52:00,1.5591,1.5592,1.5591,1.5592,53500001.0
2005-08-01 13:53:00,1.55917,1.55925,1.55904,1.55917,186200003.0
2005-08-01 13:54:00,1.55925,1.55925,1.55901,1.55917,286100003.0
2005-08-01 13:55:00,1.55922,1.55922,1.55898,1.55907,437799997.0
2005-08-01 13:56:00,1.5592,1.5592,1.55889,1.55905,187700000.0
2005-08-01 13:57:00,1.55913,1.55924,1.55902,1.55902,255000000.0
2005-08-01 13:58:00,1.55907,1.5591,1.55894,1.559,37500000.0
2005-08-01 13:59:00,1.55905,1.55915,1.5589,1.55906,223999998.0
2005-08-01 14:00:00,1.55911,1.5593,1.55911,1.55911,317600004.0
2005-08-01 14:01:00,1.55891,1.55915,1.55891,1.55905,406799999.0
2005-08-01 14:02:00,1.55915,1.55923,1.55896,1.55915,430099993.0
2005-08-01 14:03:00,1.559,1.55927,1.55878,1.55909,168200001.0
2005-08-01 14:04:00,1.55919,1.55919,1.55897,1.55905,272399997.0
2005-08-01 14:05:00,1.55914,1.55931,1.55914,1.55925,238500003.0
2005-08-01 14:06:00,1.55913,1.55922,1.55894,1.5592,361000004.0
2005-08-01 14:07:00,1.5591,1.55924,1.55904,1.5592,305099997.0
2005-08-01 14:08:00,1.55916,1.5592,1.55899,1.55899,244300001.0
2005-08-01 14:09:00,1.55905,1.55918,1.55893,1.55907,438200004.0
2005-08-01 14:10:00,1.5591,1.55912,1.55896,1.55896,355099996.0
2005-08-01 14:11:00,1.55906,1.55909,1.55889,1.55889,362300002.0
2005-08-01 14:12:00,1.55887,1.55901,1.55877,1.55881,389800002.0
2005-08-01 14:13:00,1.55901,1.55905,1.55881,1.55897,163800003.0
2005-08-01 14:14:00,1.559,1.55909,1.55889,1.55889,171700001.0
2005-08-01 14:15:00,1.55881,1.55903,1.55881,1.55892,316300005.0
2005-08-01 14:16:00,1.55895,1.55907,1.55891,1.55892,312200000.0
2005-08-01 14:17:00,1.55902,1.55908,1.55884,1.55893,267700002.0
2005-08-01 14:18:00,1.55894,1.55925,1.55888,1.55904,297700005.0
2005-08-01 14:19:00,1.55919,1.55919,1.55885,1.55885,344900007.0
2005-08-01 14:20:00,1.55895,1.55909,1.55869,1.55899,548000005.0
2005-08-01 14:21:00,1.55903,1.55903,1.5588,1.55889,307800000.0
2005-08-01 14:22:00,1.5589,1.55904,1.5588,1.55886,338100004.0
2005-08-01 14:23:00,1.55889,1.55899,1.55878,1.55878,426300003.0
2005-08-01 14:24:00,1.55884,1.559,1.5588,1.55896,430000007.0
2005-08-01 14:25:00,1.5588,1.55906,1.55878,1.55896,281899998.0
2005-08-01 14:26:00,1.55888,1.55905,1.55873,1.55894,451099990.0
2005-08-01 14:27:00,1.55891,1.55913,1.55872,1.55913,304000000.0
2005-08-01 14:28:00,1.55899,1.55899,1.55868,1.55869,343799999.0
2005-08-01 14:29:00,1.55882,1.55885,1.55853,1.55858,404200003.0
2005-08-01 14:30:00,1.5586,1.55867,1.5584,1.55855,436099998.0
2005-08-01 14:31:00,1.55844,1.55858,1.55833,1.55835,312800002.0
2005-08-01 14:32:00,1.55863,1.55864,1.55839,1.55846,500500000.0
2005-08-01 14:33:00,1.5586,1.55865,1.55848,1.55854,331600002.0
2005-08-01 14:34:00,1.55826,1.55845,1.55818,1.55837,430300001.0
2005-08-01 14:35:00,1.55834,1.55854,1.55811,1.5583,352399997.0
2005-08-01 14:36:00,1.55811,1.55837,1.55811,1.55821,343500002.0
2005-08-01 14:37:00,1.55834,1.5585,1.55829,1.5584,282900002.0
2005-08-01 14:38:00,1.55821,1.55832,1.55807,1.55807,61800000.0
2005-08-01 14:39:00,1.5577,1.55782,1.55753,1.55761,278899996.0
2005-08-01 14:40:00,1.55768,1.55789,1.5576,1.55766,263199999.0
2005-08-01 14:41:00,1.55763,1.55778,1.5576,1.55778,331000000.0
2005-08-01 14:42:00,1.55775,1.55785,1.55755,1.55777,414800001.0
2005-08-01 14:43:00,1.55782,1.55798,1.55762,1.5578,396999999.0
2005-08-01 14:44:00,1.55768,1.55777,1.55758,1.55777,291400001.0
2005-08-01 14:45:00,1.55769,1.55782,1.55757,1.55757,319299998.0
2005-08-01 14:46:00,1.55756,1.55781,1.55755,1.55769,359900001.0
2005-08-01 14:47:00,1.55766,1.55786,1.55766,1.55786,153100000.0
2005-08-01 14:48:00,1.55765,1.55791,1.55765,1.55767,260899998.0
2005-08-01 14:49:00,1.55756,1.55775,1.55752,1.55763,273099996.0
2005-08-01 14:50:00,1.55773,1.55785,1.55763,1.55778,258899999.0
2005-08-01 14:51:00,1.5577,1.5577,1.55737,1.55757,407799998.0
2005-08-01 14:52:00,1.55768,1.55777,1.55753,1.55759,184100001.0
2005-08-01 14:53:00,1.55752,1.55765,1.55726,1.55756,470200001.0
2005-08-01 14:54:00,1.5575,1.5575,1.5574,1.5574,6800000.0
2005-08-01 14:55:00,1.55745,1.55755,1.55732,1.55737,140499999.0
2005-08-01 14:56:00,1.55755,1.55755,1.55742,1.55742,48800001.0
2005-08-01 14:57:00,1.5575,1.55759,1.55743,1.55743,314399998.0
2005-08-01 14:58:00,1.55737,1.55758,1.55737,1.5574,120600000.0
2005-08-01 14:59:00,1.55752,1.55762,1.55734,1.5575,240200002.0
2005-08-01 15:00:00,1.55763,1.55766,1.5575,1.55762,282299997.0
2005-08-01 15:01:00,1.5577,1.55776,1.55752,1.55752,380000000.0
2005-08-01 15:02:00,1.5578,1.558,1.5578,1.55787,188200002.0
2005-08-01 15:03:00,1.55798,1.55817,1.55786,1.55802,495699995.0
2005-08-01 15:04:00,1.55823,1.55837,1.55808,1.55824,191000001.0
2005-08-01 15:05:00,1.55828,1.55848,1.55814,1.55833,215900001.0
2005-08-01 15:06:00,1.55847,1.55847,1.55818,1.5583,388900002.0
2005-08-01 15:07:00,1.55822,1.55846,1.55822,1.55835,279900004.0
2005-08-01 15:08:00,1.55816,1.5583,1.55797,1.55818,176599998.0
2005-08-01 15:09:00,1.55823,1.55834,1.55817,1.55831,139700000.0
2005-08-01 15:10:00,1.55822,1.5584,1.55807,1.5581,320200000.0
2005-08-01 15:11:00,1.55812,1.55823,1.55811,1.55822,227100004.0
2005-08-01 15:12:00,1.55822,1.55822,1.55803,1.5581,266800003.0
2005-08-01 15:13:00,1.55818,1.55825,1.55812,1.5582,108000000.0
2005-08-01 15:14:00,1.55829,1.55833,1.55816,1.55819,270199998.0
2005-08-01 15:15:00,1.55804,1.55817,1.55789,1.55804,461400001.0
2005-08-01 15:16:00,1.55794,1.55805,1.55779,1.55793,225499999.0
2005-08-01 15:17:00,1.55802,1.55811,1.5579,1.55811,246000003.0
2005-08-01 15:18:00,1.55808,1.55813,1.55783,1.55804,239099998.0
2005-08-01 15:19:00,1.55802,1.55811,1.55789,1.55807,241299998.0
2005-08-01 15:20:00,1.55809,1.55813,1.55791,1.55813,159000001.0
2005-08-01 15:21:00,1.5579,1.55819,1.55789,1.55819,383400003.0
2005-08-01 15:22:00,1.5581,1.5582,1.558,1.558,377800004.0
2005-08-01 15:23:00,1.55812,1.55818,1.5579,1.5579,165700001.0
2005-08-01 15:24:00,1.55819,1.55823,1.55804,1.55809,256800004.0
2005-08-01 15:25:00,1.5583,1.55834,1.55813,1.55815,227600002.0
2005-08-01 15:26:00,1.55824,1.55836,1.55824,1.55836,31200000.0
2005-08-01 15:27:00,1.55845,1.55845,1.55834,1.55834,131800001.0
2005-08-01 15:28:00,1.55831,1.55856,1.55831,1.55843,237100004.0
2005-08-01 15:29:00,1.55838,1.55838,1.55791,1.55791,238100006.0
2005-08-01 15:30:00,1.55783,1.55807,1.55779,1.55807,197200001.0
2005-08-01 15:31:00,1.55795,1.55805,1.55776,1.55805,191800001.0
2005-08-01 15:32:00,1.55798,1.55811,1.55793,1.55795,190699999.0
2005-08-01 15:33:00,1.55822,1.55822,1.55794,1.55803,278800003.0
2005-08-01 15:34:00,1.5581,1.55819,1.5579,1.5579,275400001.0
2005-08-01 15:35:00,1.55818,1.55824,1.558,1.5581,287799997.0
2005-08-01 15:36:00,1.55807,1.55846,1.55807,1.55841,270700003.0
2005-08-01 15:37:00,1.55825,1.55842,1.55813,1.55827,230699998.0
2005-08-01 15:38:00,1.5583,1.55838,1.55816,1.55816,214100001.0
2005-08-01 15:39:00,1.55835,1.55837,1.55816,1.55824,175300001.0
2005-08-01 15:40:00,1.55826,1.5583,1.55812,1.5582,589399997.0
2005-08-01 15:41:00,1.5583,1.5583,1.55802,1.55823,269600000.0
2005-08-01 15:42:00,1.55801,1.55817,1.55801,1.55817,96699998.0
2005-08-01 15:43:00,1.5581,1.55828,1.55806,1.5582,231999998.0
2005-08-01 15:44:00,1.55819,1.55833,1.55814,1.55815,368400001.0
2005-08-01 15:45:00,1.5582,1.55837,1.5581,1.55825,206199997.0
2005-08-01 15:46:00,1.55819,1.55826,1.558,1.558,374700003.0
2005-08-01 15:47:00,1.5581,1.55819,1.55795,1.55796,293299999.0
2005-08-01 15:48:00,1.55794,1.55809,1.55786,1.55802,227500005.0
2005-08-01 15:49:00,1.55783,1.55819,1.55783,1.55819,165499999.0
2005-08-01 15:50:00,1.55763,1.55797,1.55756,1.55797,282800001.0
2005-08-01 15:51:00,1.55819,1.55821,1.55793,1.55793,200899999.0
2005-08-01 15:52:00,1.55809,1.55824,1.55809,1.55819,231400002.0
2005-08-01 15:53:00,1.55822,1.55823,1.55795,1.55795,232600000.0
2005-08-01 15:54:00,1.55809,1.55809,1.55789,1.55803,371699995.0
2005-08-01 15:55:00,1.55804,1.55816,1.55793,1.55794,284300003.0
2005-08-01 15:56:00,1.558,1.55815,1.55794,1.55815,415899998.0
2005-08-01 15:57:00,1.55808,1.55815,1.55795,1.558,255999998.0
2005-08-01 15:58:00,1.55795,1.55808,1.55787,1.55787,140599999.0
2005-08-01 15:59:00,1.55797,1.55819,1.55793,1.55796,517600003.0
2005-08-01 16:00:00,1.55801,1.55817,1.55801,1.55817,37300000.0
2005-08-01 16:01:00,1.55807,1.55826,1.55795,1.55807,403499995.0
2005-08-01 16:02:00,1.55802,1.55815,1.55789,1.55806,252499996.0
2005-08-01 16:03:00,1.55805,1.55814,1.55774,1.55807,343499999.0
2005-08-01 16:04:00,1.55804,1.55815,1.55786,1.55803,194600002.0
2005-08-01 16:05:00,1.55795,1.55795,1.5576,1.55762,277199996.0
2005-08-01 16:06:00,1.55762,1.5579,1.55762,1.55779,426000005.0
2005-08-01 16:07:00,1.55783,1.55814,1.5578,1.55797,263500001.0
2005-08-01 16:08:00,1.55818,1.55818,1.55805,1.55807,220300003.0
2005-08-01 16:09:00,1.55797,1.5581,1.55793,1.55794,234200001.0
2005-08-01 16:10:00,1.55819,1.55822,1.55793,1.55809,264700002.0
2005-08-01 16:11:00,1.55823,1.55826,1.55804,1.55804,169099999.0
2005-08-01 16:12:00,1.55817,1.5583,1.55812,1.55816,247400000.0
2005-08-01 16:13:00,1.5581,1.55825,1.55791,1.55804,311100001.0
2005-08-01 16:14:00,1.55799,1.55817,1.55782,1.55808,492300002.0
2005-08-01 16:15:00,1.55775,1.55817,1.55775,1.55794,206700001.0
2005-08-01 16:16:00,1.55787,1.55802,1.55781,1.55792,559000005.0
2005-08-01 16:17:00,1.55788,1.55792,1.55772,1.55784,417600003.0
2005-08-01 16:18:00,1.55787,1.55795,1.55777,1.55795,256700001.0
2005-08-01 16:19:00,1.55789,1.55789,1.55772,1.55778,391800003.0
2005-08-01 16:20:00,1.5577,1.5579,1.55736,1.55754,215800000.0
2005-08-01 16:21:00,1.55787,1.55798,1.55772,1.55795,319199998.0
2005-08-01 16:22:00,1.55786,1.55786,1.55772,1.55773,118299999.0
2005-08-01 16:23:00,1.55775,1.55782,1.55757,1.55772,308300000.0
2005-08-01 16:24:00,1.55767,1.55788,1.55754,1.55765,434700004.0
2005-08-01 16:25:00,1.55757,1.55774,1.55752,1.55767,345200003.0
2005-08-01 16:26:00,1.55768,1.55768,1.55731,1.55753,344200002.0
2005-08-01 16:27:00,1.55763,1.55777,1.5575,1.5576,165600000.0
2005-08-01 16:28:00,1.55767,1.55775,1.55754,1.55759,269799999.0
2005-08-01 16:29:00,1.55766,1.55774,1.55756,1.5577,251200005.0
2005-08-01 16:30:00,1.55752,1.55788,1.55736,1.55777,209300000.0
2005-08-01 16:31:00,1.55788,1.55788,1.55757,1.55768,340399999.0
2005-08-01 16:32:00,1.55756,1.55776,1.5575,1.5576,441600002.0
2005-08-01 16:33:00,1.55739,1.55757,1.55737,1.5574,148600001.0
2005-08-01 16:34:00,1.55743,1.55749,1.55732,1.55742,10300000.0
2005-08-01 16:35:00,1.55757,1.55763,1.55749,1.55751,93500000.0
2005-08-01 16:36:00,1.55751,1.55766,1.5575,1.55759,276700004.0
2005-08-01 16:37:00,1.55744,1.55774,1.55744,1.55759,236600000.0
2005-08-01 16:38:00,1.55761,1.55765,1.55738,1.55757,424400001.0
2005-08-01 16:39:00,1.55751,1.55772,1.55748,1.55752,274100003.0
2005-08-01 16:40:00,1.55757,1.55764,1.55741,1.55744,333100000.0
2005-08-01 16:41:00,1.55769,1.55787,1.5574,1.55787,375500000.0
2005-08-01 16:42:00,1.55766,1.55792,1.55752,1.5576,331300001.0
2005-08-01 16:43:00,1.55768,1.55768,1.55731,1.5575,271500003.0
2005-08-01 16:44:00,1.55759,1.558,1.55759,1.558,191900002.0
2005-08-01 16:45:00,1.55788,1.55806,1.55782,1.55799,299499999.0
2005-08-01 16:46:00,1.55797,1.55797,1.5577,1.55785,246000000.0
2005-08-01 16:47:00,1.55795,1.55796,1.55769,1.55786,258700000.0
2005-08-01 16:48:00,1.55792,1.55801,1.5578,1.5579,120700001.0
2005-08-01 16:49:00,1.55776,1.55792,1.55759,1.55788,208100000.0
2005-08-01 16:50:00,1.558,1.55807,1.55797,1.55807,151700001.0
2005-08-01 16:51:00,1.55797,1.55804,1.55773,1.55773,313399999.0
2005-08-01 16:52:00,1.55797,1.55803,1.55787,1.55796,203099999.0
2005-08-01 16:53:00,1.55789,1.55808,1.55781,1.55789,406400002.0
2005-08-01 16:54:00,1.5578,1.55798,1.55762,1.55775,372499997.0
2005-08-01 16:55:00,1.55789,1.55803,1.5578,1.55797,464200006.0
2005-08-01 16:56:00,1.55795,1.55808,1.55788,1.55794,268200004.0
2005-08-01 16:57:00,1.5581,1.55812,1.55794,1.55806,206200001.0
2005-08-01 16:58:00,1.558,1.55814,1.55782,1.55782,232299997.0
2005-08-01 16:59:00,1.55786,1.55806,1.5577,1.55795,213700000.0
2005-08-01 17:00:00,1.55805,1.55829,1.55797,1.55818,320399999.0
2005-08-01 17:01:00,1.5582,1.5582,1.55787,1.55806,274000004.0
2005-08-01 17:02:00,1.55804,1.55819,1.55804,1.55819,95100000.0
2005-08-01 17:03:00,1.55835,1.55838,1.55814,1.55814,422600002.0
2005-08-01 17:04:00,1.55835,1.55845,1.55812,1.55812,363000003.0
2005-08-01 17:05:00,1.5583,1.55848,1.55824,1.55832,275900000.0
2005-08-01 17:06:00,1.55827,1.55838,1.55816,1.5583,306800002.0
2005-08-01 17:07:00,1.55838,1.55856,1.55837,1.55856,213000002.0
2005-08-01 17:08:00,1.55842,1.55858,1.55828,1.55848,352299997.0
2005-08-01 17:09:00,1.55841,1.55852,1.55832,1.55835,241999999.0
2005-08-01 17:10:00,1.55832,1.55863,1.55828,1.5584,218900000.0
2005-08-01 17:11:00,1.55827,1.5584,1.55819,1.55833,268100003.0
2005-08-01 17:12:00,1.55826,1.55838,1.55808,1.55819,363299997.0
2005-08-01 17:13:00,1.55812,1.55821,1.55787,1.55806,330700003.0
2005-08-01 17:14:00,1.55815,1.55815,1.55796,1.55805,184199999.0
2005-08-01 17:15:00,1.55818,1.55818,1.55792,1.55792,175100000.0
2005-08-01 17:16:00,1.55801,1.55829,1.55801,1.55829,497499998.0
2005-08-01 17:17:00,1.55823,1.55832,1.55807,1.55824,333099998.0
2005-08-01 17:18:00,1.55834,1.55856,1.55825,1.55825,342299999.0
2005-08-01 17:19:00,1.55842,1.55853,1.55836,1.55847,183799998.0
2005-08-01 17:20:00,1.55867,1.55869,1.55845,1.55845,173000001.0
2005-08-01 17:21:00,1.55847,1.55871,1.55836,1.55871,245199999.0
2005-08-01 17:22:00,1.55873,1.55878,1.55862,1.55864,401200004.0
2005-08-01 17:23:00,1.55865,1.55872,1.55833,1.55845,258799999.0
2005-08-01 17:24:00,1.55847,1.55856,1.55806,1.5582,257100000.0
2005-08-01 17:25:00,1.55818,1.55823,1.55804,1.55823,206099997.0
2005-08-01 17:26:00,1.5584,1.55871,1.5584,1.55846,372900002.0
2005-08-01 17:27:00,1.55845,1.55863,1.55845,1.55857,224699999.0
2005-08-01 17:28:00,1.55839,1.55852,1.55833,1.55837,316099995.0
2005-08-01 17:29:00,1.5584,1.55852,1.55835,1.55847,167199998.0
2005-08-01 17:30:00,1.55825,1.5585,1.55825,1.55842,271700002.0
2005-08-01 17:31:00,1.55827,1.55839,1.55822,1.55831,502399999.0
2005-08-01 17:32:00,1.55816,1.5584,1.55813,1.55823,281400002.0
2005-08-01 17:33:00,1.55826,1.55837,1.55818,1.55818,180900000.0
2005-08-01 17:34:00,1.55836,1.55838,1.55823,1.55825,261900000.0
2005-08-01 17:35:00,1.55822,1.55833,1.55813,1.55813,193299999.0
2005-08-01 17:36:00,1.55822,1.5584,1.55806,1.55823,216199999.0
2005-08-01 17:37:00,1.55825,1.55835,1.55813,1.5582,228900001.0
2005-08-01 17:38:00,1.55833,1.5584,1.55818,1.5582,241200001.0
2005-08-01 17:39:00,1.55828,1.5585,1.55828,1.55849,152600001.0
2005-08-01 17:40:00,1.55824,1.55855,1.55824,1.55855,210600005.0
2005-08-01 17:41:00,1.55853,1.55853,1.55834,1.55834,352499998.0
2005-08-01 17:42:00,1.55852,1.55852,1.55827,1.55827,218099997.0
2005-08-01 17:43:00,1.55832,1.55844,1.55812,1.5583,261800001.0
2005-08-01 17:44:00,1.5584,1.55857,1.55821,1.55844,316299998.0
2005-08-01 17:45:00,1.5584,1.5585,1.55828,1.5583,354600003.0
2005-08-01 17:46:00,1.5584,1.55845,1.5583,1.55838,67199999.0
2005-08-01 17:47:00,1.55843,1.55852,1.5583,1.5584,343500000.0
2005-08-01 17:48:00,1.5584,1.55845,1.55823,1.55838,186100004.0
2005-08-01 17:49:00,1.55838,1.55845,1.55819,1.5583,352500000.0
2005-08-01 17:50:00,1.55837,1.55837,1.55816,1.55824,227599999.0
2005-08-01 17:51:00,1.55822,1.55845,1.55822,1.5584,238200005.0
2005-08-01 17:52:00,1.55831,1.55845,1.55824,1.55838,338000002.0
2005-08-01 17:53:00,1.55814,1.55832,1.55804,1.55808,203799997.0
2005-08-01 17:54:00,1.55816,1.55832,1.55809,1.5582,355999998.0
2005-08-01 17:55:00,1.55821,1.55835,1.55792,1.55822,333999999.0
2005-08-01 17:56:00,1.55825,1.55838,1.5582,1.55833,209999998.0
2005-08-01 17:57:00,1.5584,1.5584,1.5583,1.5583,137400002.0
2005-08-01 17:58:00,1.55817,1.55843,1.55817,1.55827,164200000.0
2005-08-01 17:59:00,1.55802,1.55826,1.55802,1.55826,121400002.0
2005-08-01 18:00:00,1.55835,1.55835,1.55821,1.55828,197399998.0
2005-08-01 18:01:00,1.5583,1.5585,1.5583,1.5585,2036200002.0
2005-08-01 18:03:00,1.5585,1.5585,1.5585,1.5585,2036200002.0
2005-08-01 18:06:00,1.5585,1.5585,1.5585,1.5585,2036200002.0
2005-08-01 18:07:00,1.5587,1.5589,1.5587,1.5589,2036200002.0
2005-08-01 18:08:00,1.5587,1.5587,1.5587,1.5587,2036200002.0
2005-08-01 18:09:00,1.5584,1.55876,1.55838,1.55869,2036200002.0
2005-08-01 18:10:00,1.55865,1.55865,1.55837,1.55837,1934700005.0
2005-08-01 18:11:00,1.55848,1.55857,1.55801,1.55826,1523600002.0
2005-08-01 18:12:00,1.55858,1.55866,1.55844,1.55849,1995799999.0
2005-08-01 18:13:00,1.55853,1.55862,1.55834,1.5585,1544500004.0
2005-08-01 18:14:00,1.5585,1.5587,1.5585,1.5587,990400004.0
2005-08-01 18:15:00,1.55839,1.55849,1.55834,1.55842,990400004.0
2005-08-01 18:17:00,1.55835,1.55835,1.55803,1.55817,1878700011.0
2005-08-01 18:18:00,1.5576,1.55821,1.5574,1.55785,842199994.0
2005-08-01 18:19:00,1.55832,1.55832,1.55798,1.55809,1995299998.0
2005-08-01 18:20:00,1.5583,1.5585,1.5583,1.5583,727000000.0
2005-08-01 18:21:00,1.55802,1.55817,1.55768,1.55771,727000000.0
2005-08-01 18:22:00,1.55818,1.5582,1.55804,1.5581,1103900004.0
2005-08-01 18:26:00,1.5585,1.5585,1.5583,1.5583,1254300003.0
2005-08-01 18:27:00,1.55806,1.55812,1.55765,1.5578,1254300003.0
2005-08-01 18:30:00,1.55806,1.55825,1.55806,1.5582,1204599991.0
2005-08-01 18:31:00,1.5582,1.55825,1.55806,1.55818,1117200012.0
2005-08-01 18:32:00,1.558,1.55819,1.55752,1.55759,1416300014.0
2005-08-01 18:33:00,1.55825,1.55825,1.55805,1.55818,2086500007.0
2005-08-01 18:35:00,1.55827,1.55832,1.55816,1.55821,1966700014.0
2005-08-01 18:36:00,1.55785,1.55821,1.55765,1.558,1313800002.0
2005-08-01 18:37:00,1.55817,1.55825,1.55802,1.5582,2091399998.0
2005-08-01 18:38:00,1.55811,1.55832,1.55803,1.55825,1769899996.0
2005-08-01 18:39:00,1.5583,1.55839,1.55818,1.55823,1868800007.0
2005-08-01 18:40:00,1.5585,1.5585,1.5585,1.5585,1169600008.0
2005-08-01 18:41:00,1.55836,1.55852,1.55819,1.55837,1169600008.0
2005-08-01 18:42:00,1.55853,1.55853,1.55824,1.5583,1412900003.0
2005-08-01 18:43:00,1.55842,1.55842,1.55819,1.55826,443099995.0
2005-08-01 18:44:00,1.5584,1.55861,1.55825,1.55843,772899999.0
2005-08-01 18:45:00,1.55846,1.55854,1.55822,1.55835,590500002.0
2005-08-01 18:46:00,1.55839,1.55855,1.55826,1.55843,206500000.0
2005-08-01 18:47:00,1.55835,1.5585,1.55831,1.5585,181500002.0
2005-08-01 18:48:00,1.5582,1.55854,1.55795,1.55809,1479200007.0
2005-08-01 18:49:00,1.55861,1.55865,1.55849,1.55853,330900005.0
2005-08-01 18:50:00,1.55839,1.5585,1.55832,1.55847,634200000.0
2005-08-01 18:51:00,1.55853,1.55869,1.55839,1.55839,1593000009.0
2005-08-01 18:52:00,1.55855,1.55865,1.5584,1.55858,1275500005.0
2005-08-01 18:53:00,1.5584,1.55854,1.55826,1.55847,1195600008.0
2005-08-01 18:54:00,1.5584,1.55848,1.55826,1.55836,636399998.0
2005-08-01 18:55:00,1.55844,1.55848,1.55827,1.55838,1646599999.0
2005-08-01 18:56:00,1.55838,1.55845,1.55826,1.55845,775799995.0
2005-08-01 18:57:00,1.5584,1.55853,1.55834,1.55853,545199995.0
2005-08-01 18:58:00,1.55852,1.55852,1.55814,1.55833,1015800007.0
2005-08-01 18:59:00,1.55849,1.55856,1.55831,1.55849,1492000001.0
2005-08-01 19:00:00,1.55848,1.55855,1.55832,1.5584,664599998.0
2005-08-01 19:01:00,1.55853,1.55862,1.5584,1.55854,348700001.0
2005-08-01 19:02:00,1.55843,1.5585,1.5582,1.55834,782600006.0
2005-08-01 19:03:00,1.55852,1.55867,1.55848,1.5586,431600001.0
2005-08-01 19:04:00,1.55861,1.55866,1.55851,1.55851,358299998.0
2005-08-01 19:05:00,1.55865,1.55865,1.55845,1.5585,644200004.0
2005-08-01 19:06:00,1.55855,1.55876,1.5585,1.5586,1910900006.0
2005-08-01 19:07:00,1.5585,1.55865,1.55838,1.5584,1004300007.0
2005-08-01 19:08:00,1.55847,1.55863,1.55843,1.55851,1887600002.0
2005-08-01 19:09:00,1.5585,1.55858,1.55834,1.55836,1281900007.0
2005-08-01 19:10:00,1.55849,1.55862,1.55835,1.55849,1004000005.0
2005-08-01 19:11:00,1.55844,1.55844,1.55819,1.55819,1433100008.0
2005-08-01 19:12:00,1.55814,1.5583,1.55814,1.5583,727599993.0
2005-08-01 19:13:00,1.5583,1.55835,1.55816,1.55829,572999998.0
2005-08-01 19:14:00,1.5582,1.55835,1.5582,1.55827,394200003.0
2005-08-01 19:15:00,1.55828,1.55843,1.55825,1.55836,1110600002.0
2005-08-01 19:16:00,1.55835,1.55842,1.55816,1.55828,584300000.0
2005-08-01 19:17:00,1.55835,1.55837,1.5581,1.5581,849099998.0
2005-08-01 19:18:00,1.55833,1.55835,1.55814,1.55817,691800003.0
2005-08-01 19:19:00,1.55816,1.55837,1.55815,1.55832,992799994.0
2005-08-01 19:20:00,1.55826,1.55833,1.55797,1.55822,921699997.0
2005-08-01 19:21:00,1.55818,1.55825,1.55806,1.5581,1124899997.0
2005-08-01 19:22:00,1.5581,1.5582,1.5581,1.5582,162400000.0
2005-08-01 19:23:00,1.55809,1.5582,1.55799,1.55815,540900005.0
2005-08-01 19:24:00,1.55765,1.55822,1.55752,1.55822,574100004.0
2005-08-01 19:25:00,1.5582,1.55826,1.55796,1.55796,991900005.0
2005-08-01 19:26:00,1.55782,1.5582,1.55761,1.55805,996500003.0
2005-08-01 19:27:00,1.55802,1.55823,1.55798,1.55817,1359100005.0
2005-08-01 19:28:00,1.55821,1.55839,1.55811,1.55816,639500005.0
2005-08-01 19:29:00,1.55816,1.55835,1.55806,1.55822,768699996.0
2005-08-01 19:30:00,1.5583,1.5585,1.5583,1.5585,1332800000.0
2005-08-01 19:31:00,1.55831,1.55831,1.55804,1.55806,1332800000.0
2005-08-01 19:32:00,1.55807,1.55828,1.55806,1.55819,662099997.0
2005-08-01 19:33:00,1.55806,1.55825,1.55804,1.55804,898599997.0
2005-08-01 19:34:00,1.5581,1.55832,1.55806,1.55821,1752300009.0
2005-08-01 19:35:00,1.5582,1.55833,1.55795,1.55821,1111700003.0
2005-08-01 19:36:00,1.55823,1.55832,1.55795,1.55822,641400000.0
2005-08-01 19:37:00,1.5582,1.55835,1.55819,1.55835,248700000.0
2005-08-01 19:38:00,1.55823,1.55835,1.55822,1.55824,961100000.0
2005-08-01 19:39:00,1.55831,1.55843,1.55816,1.55831,1307299997.0
2005-08-01 19:40:00,1.55814,1.55828,1.55755,1.55802,566300005.0
2005-08-01 19:41:00,1.55838,1.55838,1.55824,1.55827,460100002.0
2005-08-01 19:42:00,1.55832,1.55832,1.55809,1.55823,551100002.0
2005-08-01 19:43:00,1.55824,1.55834,1.55813,1.55822,382900000.0
2005-08-01 19:44:00,1.55826,1.55827,1.55805,1.55816,932499996.0
2005-08-01 19:45:00,1.55816,1.55833,1.5581,1.55833,297800000.0
2005-08-01 19:46:00,1.55835,1.55835,1.55815,1.5583,697400010.0
2005-08-01 19:47:00,1.55802,1.55815,1.55785,1.55803,264000003.0
2005-08-01 19:48:00,1.55824,1.55835,1.55823,1.55828,742100000.0
2005-08-01 19:49:00,1.55827,1.55842,1.55816,1.55835,1359899992.0
2005-08-01 19:50:00,1.55837,1.55845,1.55824,1.55838,118300000.0
2005-08-01 19:51:00,1.55833,1.55843,1.55828,1.55837,631199992.0
2005-08-01 19:52:00,1.5583,1.55835,1.5582,1.55835,292699999.0
2005-08-01 19:53:00,1.55834,1.55844,1.5582,1.5583,524800000.0
2005-08-01 19:54:00,1.5582,1.55835,1.5582,1.5583,419400002.0
2005-08-01 19:55:00,1.55829,1.55833,1.55811,1.55815,669200000.0
2005-08-01 19:56:00,1.55818,1.55844,1.55818,1.5584,1185700005.0
2005-08-01 19:57:00,1.55826,1.55839,1.55813,1.55833,1577100008.0
2005-08-01 19:58:00,1.55832,1.55836,1.55812,1.55812,1373699998.0
2005-08-01 19:59:00,1.55811,1.55843,1.55811,1.55839,894400000.0
2005-08-01 20:00:00,1.55845,1.55845,1.55824,1.55824,764700008.0
2005-08-01 20:01:00,1.5584,1.55845,1.55821,1.55826,757299995.0
2005-08-01 20:02:00,1.55837,1.55839,1.55821,1.55827,464600005.0
2005-08-01 20:03:00,1.5582,1.55843,1.5582,1.55843,203700001.0
2005-08-01 20:04:00,1.55819,1.5583,1.558,1.5582,375600003.0
2005-08-01 20:05:00,1.55833,1.55842,1.55826,1.55842,376300001.0
2005-08-01 20:06:00,1.55843,1.55843,1.55833,1.55837,436899997.0
2005-08-01 20:07:00,1.55835,1.55843,1.55823,1.55831,131099997.0
2005-08-01 20:08:00,1.55833,1.55833,1.55811,1.55811,1471600009.0
2005-08-01 20:09:00,1.5581,1.55825,1.55807,1.5582,232400000.0
2005-08-01 20:10:00,1.55809,1.5582,1.55806,1.55818,318599997.0
2005-08-01 20:11:00,1.55819,1.55826,1.55807,1.55821,833600010.0
2005-08-01 20:12:00,1.55808,1.55829,1.55808,1.55816,236000003.0
2005-08-01 20:13:00,1.55828,1.55838,1.55816,1.5582,1448100005.0
2005-08-01 20:14:00,1.5582,1.55835,1.55816,1.5583,569699998.0
2005-08-01 20:15:00,1.55803,1.55823,1.55743,1.5582,1273600008.0
2005-08-01 20:16:00,1.55804,1.5582,1.55776,1.55805,1656400000.0
2005-08-01 20:17:00,1.55835,1.55835,1.55814,1.55826,440499998.0
2005-08-01 20:18:00,1.55817,1.5582,1.55764,1.55764,544800004.0
2005-08-01 20:19:00,1.5583,1.5583,1.5583,1.5583,613899999.0
2005-08-01 20:20:00,1.5585,1.5585,1.5585,1.5585,613899999.0
2005-08-01 20:21:00,1.55784,1.55814,1.5577,1.55785,613899999.0
2005-08-01 20:22:00,1.55779,1.55816,1.55759,1.55774,736700007.0
2005-08-01 20:23:00,1.55817,1.55836,1.55806,1.55827,1325599996.0
2005-08-01 20:24:00,1.55835,1.55835,1.55813,1.5582,556399998.0
2005-08-01 20:25:00,1.55808,1.5584,1.55749,1.55813,861299998.0
2005-08-01 20:26:00,1.55821,1.55821,1.55797,1.55797,206100001.0
2005-08-01 20:27:00,1.55799,1.55805,1.55789,1.55805,573700006.0
2005-08-01 20:28:00,1.5579,1.5581,1.5579,1.5581,1834400002.0
2005-08-01 20:29:00,1.55811,1.55818,1.55785,1.55785,1834400002.0
2005-08-01 20:30:00,1.5583,1.5583,1.5581,1.5581,2086400004.0
2005-08-01 20:31:00,1.55799,1.55813,1.55785,1.55797,2086400004.0
2005-08-01 20:32:00,1.5583,1.5583,1.5583,1.5583,480999999.0
2005-08-01 20:33:00,1.55797,1.55819,1.55778,1.55796,480999999.0
2005-08-01 20:34:00,1.55776,1.558,1.55776,1.55795,473700006.0
2005-08-01 20:35:00,1.55794,1.55796,1.55775,1.55782,379699999.0
2005-08-01 20:36:00,1.55775,1.5579,1.55752,1.55783,559500001.0
2005-08-01 20:37:00,1.55783,1.55791,1.5576,1.55775,1088999994.0
2005-08-01 20:38:00,1.55778,1.55789,1.55764,1.55764,2099000007.0
2005-08-01 20:39:00,1.55772,1.55775,1.55754,1.55756,1078700003.0
2005-08-01 20:40:00,1.55782,1.55799,1.55774,1.55778,1438000005.0
2005-08-01 20:41:00,1.55795,1.55795,1.55765,1.55775,509199995.0
2005-08-01 20:42:00,1.55751,1.55781,1.55738,1.55753,276899997.0
2005-08-01 20:43:00,1.55797,1.55806,1.55771,1.55771,646600005.0
2005-08-01 20:44:00,1.55783,1.5579,1.55766,1.55766,1012999993.0
2005-08-01 20:45:00,1.55787,1.55798,1.55775,1.55779,866399995.0
2005-08-01 20:46:00,1.5581,1.55815,1.55783,1.55805,281799998.0
2005-08-01 20:47:00,1.5581,1.5581,1.55785,1.55798,636399994.0
2005-08-01 20:48:00,1.55792,1.5582,1.55792,1.55811,1498899990.0
2005-08-01 20:49:00,1.55803,1.55823,1.5579,1.55815,813200009.0
2005-08-01 20:50:00,1.55822,1.5584,1.55813,1.55833,2048000001.0
2005-08-01 20:51:00,1.55834,1.55858,1.55829,1.55842,389700002.0
2005-08-01 20:52:00,1.55858,1.55872,1.55851,1.55853,1484800004.0
2005-08-01 20:53:00,1.55843,1.55864,1.55843,1.55859,1463400001.0
2005-08-01 20:54:00,1.55848,1.55855,1.55836,1.5584,706799998.0
2005-08-01 20:55:00,1.5584,1.5585,1.5584,1.5585,515600001.0
2005-08-01 20:57:00,1.5585,1.5587,1.5585,1.5585,1374600001.0
2005-08-01 20:58:00,1.5587,1.5587,1.5587,1.5587,1374600001.0
2005-08-01 20:59:00,1.5585,1.5587,1.5585,1.5587,1374600001.0
2005-08-01 21:00:00,1.5589,1.5589,1.5585,1.5587,1374600001.0
2005-08-01 21:01:00,1.5589,1.5589,1.5587,1.5589,1374600001.0
2005-08-01 21:02:00,1.5585,1.55865,1.55843,1.5586,1374600001.0
2005-08-01 21:03:00,1.55849,1.55862,1.55837,1.55852,1478200006.0
2005-08-01 21:04:00,1.55853,1.55853,1.55824,1.55824,268600001.0
2005-08-01 21:05:00,1.55824,1.55839,1.55812,1.55825,969500001.0
2005-08-01 21:06:00,1.55799,1.55846,1.55785,1.55828,569000000.0
2005-08-01 21:07:00,1.55824,1.55824,1.55792,1.55802,520900000.0
2005-08-01 21:08:00,1.55802,1.55821,1.55794,1.55812,204000006.0
2005-08-01 21:09:00,1.55817,1.55822,1.55796,1.55796,607200000.0
2005-08-01 21:10:00,1.55815,1.55823,1.55806,1.55816,780400009.0
2005-08-01 21:11:00,1.55823,1.55823,1.55803,1.55812,657100000.0
2005-08-01 21:12:00,1.55816,1.55824,1.55807,1.55812,314200000.0
2005-08-01 21:13:00,1.55803,1.55821,1.55803,1.55813,1056100003.0
2005-08-01 21:14:00,1.5579,1.55818,1.55756,1.55818,770300005.0
2005-08-01 21:15:00,1.55788,1.55824,1.55757,1.55769,588999997.0
2005-08-01 21:16:00,1.558,1.55815,1.55783,1.55797,575199998.0
2005-08-01 21:17:00,1.558,1.55815,1.55791,1.55803,1425700006.0
2005-08-01 21:18:00,1.55793,1.55803,1.55775,1.55794,518299999.0
2005-08-01 21:19:00,1.55801,1.55806,1.55783,1.55784,563800001.0
2005-08-01 21:20:00,1.5579,1.5581,1.5579,1.5581,1971899989.0
2005-08-01 21:21:00,1.5579,1.5581,1.5579,1.5581,1971899989.0
2005-08-01 21:22:00,1.5577,1.558,1.55745,1.55771,1971899989.0
2005-08-01 21:23:00,1.55762,1.55787,1.55737,1.55756,969799999.0
2005-08-01 21:24:00,1.55775,1.55788,1.55772,1.55782,500100002.0
2005-08-01 21:25:00,1.55766,1.55785,1.55738,1.55775,1324800007.0
2005-08-01 21:26:00,1.5576,1.55783,1.55728,1.55752,581499997.0
2005-08-01 21:27:00,1.55796,1.55803,1.55784,1.55787,734999993.0
2005-08-01 21:28:00,1.55747,1.55799,1.55744,1.55788,635499999.0
2005-08-01 21:29:00,1.55771,1.55785,1.55765,1.5578,428600007.0
2005-08-01 21:30:00,1.55764,1.55777,1.5576,1.5576,327800000.0
2005-08-01 21:31:00,1.55769,1.55782,1.55723,1.55752,523200002.0
2005-08-01 21:33:00,1.55765,1.55785,1.55765,1.55778,165399999.0
2005-08-01 21:34:00,1.55781,1.55795,1.55771,1.55778,1416300008.0
2005-08-01 21:35:00,1.55756,1.55799,1.55729,1.55778,1012500011.0
2005-08-01 21:36:00,1.55774,1.55795,1.55774,1.5579,164999999.0
2005-08-01 21:37:00,1.5578,1.55795,1.55775,1.55788,378700005.0
2005-08-01 21:38:00,1.55788,1.55795,1.55771,1.55795,433999996.0
2005-08-01 21:39:00,1.5578,1.5579,1.5578,1.5579,55900002.0
2005-08-01 21:40:00,1.55779,1.55795,1.55774,1.55787,532400001.0
2005-08-01 21:41:00,1.55773,1.55795,1.5577,1.5579,761800002.0
2005-08-01 21:42:00,1.5578,1.55795,1.55776,1.55788,560600000.0
2005-08-01 21:43:00,1.55782,1.55797,1.55781,1.55793,1039699997.0
2005-08-01 21:44:00,1.558,1.55809,1.55784,1.55784,1273800004.0
2005-08-01 21:45:00,1.5579,1.55803,1.55773,1.55787,725499995.0
2005-08-01 21:46:00,1.55781,1.55805,1.55774,1.55789,1163299997.0
2005-08-01 21:47:00,1.5578,1.55788,1.55769,1.55771,1148399999.0
2005-08-01 21:48:00,1.55761,1.55785,1.55758,1.55785,387700000.0
2005-08-01 21:49:00,1.55778,1.55785,1.55758,1.5576,1011099996.0
2005-08-01 21:50:00,1.5577,1.5577,1.55752,1.55759,243099998.0
2005-08-01 21:51:00,1.55762,1.55775,1.5576,1.5577,495900000.0
2005-08-01 21:52:00,1.55773,1.55789,1.55759,1.55775,1466699997.0
2005-08-01 21:53:00,1.55743,1.55773,1.55712,1.5574,578399996.0
2005-08-01 21:54:00,1.55785,1.55785,1.5577,1.5577,225899998.0
2005-08-01 21:55:00,1.55707,1.55772,1.55689,1.55769,584799997.0
2005-08-01 21:56:00,1.55761,1.55782,1.55746,1.55756,653299999.0
2005-08-01 21:57:00,1.55757,1.55787,1.55735,1.55778,684300004.0
2005-08-01 21:58:00,1.55768,1.55786,1.55732,1.55756,752100002.0
2005-08-01 21:59:00,1.55777,1.55785,1.55767,1.5578,1243400006.0
2005-08-01 22:00:00,1.5578,1.55788,1.5577,1.55776,803899999.0
2005-08-01 22:01:00,1.5578,1.55788,1.5578,1.55783,264100001.0
2005-08-01 22:02:00,1.55795,1.55807,1.55703,1.55755,1109900010.0
2005-08-01 22:03:00,1.55787,1.55794,1.5577,1.55786,402500006.0
2005-08-01 22:04:00,1.55782,1.55794,1.55768,1.55793,597900002.0
2005-08-01 22:05:00,1.55794,1.55794,1.55774,1.55786,343899998.0
2005-08-01 22:06:00,1.55793,1.55802,1.55783,1.55797,439500003.0
2005-08-01 22:07:00,1.55782,1.55782,1.55752,1.55752,115099997.0
2005-08-01 22:08:00,1.55753,1.55771,1.5575,1.5576,585699992.0
2005-08-01 22:09:00,1.55749,1.55763,1.55737,1.55758,386999999.0
2005-08-01 22:10:00,1.55728,1.55771,1.55728,1.55755,181199997.0
2005-08-01 22:11:00,1.55758,1.55765,1.5575,1.5576,190600001.0
2005-08-01 22:12:00,1.55763,1.55772,1.55755,1.55756,675399999.0
2005-08-01 22:13:00,1.55756,1.5577,1.55748,1.55753,328900004.0
2005-08-01 22:14:00,1.55759,1.55772,1.55749,1.55768,270400001.0
2005-08-01 22:15:00,1.55765,1.55777,1.55739,1.55757,720800012.0
2005-08-01 22:16:00,1.55784,1.55801,1.55758,1.55758,191999997.0
2005-08-01 22:17:00,1.55768,1.55782,1.55768,1.55782,168100000.0
2005-08-01 22:18:00,1.55777,1.55784,1.55758,1.55758,158200000.0
2005-08-01 22:19:00,1.55758,1.55774,1.55749,1.55773,291800001.0
2005-08-01 22:20:00,1.55765,1.55778,1.5575,1.55765,343499997.0
2005-08-01 22:21:00,1.55749,1.55768,1.55735,1.55758,274799998.0
2005-08-01 22:22:00,1.55766,1.55785,1.55761,1.5577,1047000004.0
2005-08-01 22:23:00,1.55778,1.55784,1.55759,1.55759,280900003.0
2005-08-01 22:24:00,1.55757,1.55782,1.5575,1.55765,218900001.0
2005-08-01 22:25:00,1.55756,1.5577,1.5574,1.5576,839500000.0
2005-08-01 22:26:00,1.55741,1.5577,1.55741,1.55765,665900002.0
2005-08-01 22:27:00,1.55765,1.5577,1.55732,1.55732,294000001.0
2005-08-01 22:28:00,1.55744,1.5577,1.55744,1.55763,724000001.0
2005-08-01 22:29:00,1.55754,1.55765,1.55721,1.55725,747299996.0
2005-08-01 22:30:00,1.5575,1.55775,1.5575,1.5577,783200007.0
2005-08-01 22:31:00,1.5575,1.55768,1.55738,1.55768,300100000.0
2005-08-01 22:32:00,1.55767,1.55775,1.55753,1.55759,182200001.0
2005-08-01 22:33:00,1.5576,1.55785,1.55757,1.55785,214400003.0
2005-08-01 22:34:00,1.55707,1.55777,1.55707,1.55724,573599998.0
2005-08-01 22:35:00,1.55778,1.55785,1.5577,1.5578,92700000.0
2005-08-01 22:36:00,1.55755,1.55779,1.55722,1.55734,695299998.0
2005-08-01 22:37:00,1.55748,1.55765,1.55727,1.55735,470699996.0
2005-08-01 22:38:00,1.55748,1.55767,1.55728,1.55754,404100005.0
2005-08-01 22:39:00,1.5575,1.55755,1.55721,1.55735,569600007.0
2005-08-01 22:40:00,1.5574,1.55769,1.55737,1.55752,750000006.0
2005-08-01 22:41:00,1.55765,1.55772,1.55724,1.55738,686799995.0
2005-08-01 22:42:00,1.55755,1.55765,1.55741,1.5576,474600002.0
2005-08-01 22:43:00,1.55766,1.5577,1.55715,1.5572,1224600009.0
2005-08-01 22:44:00,1.55749,1.55768,1.55735,1.55768,307899998.0
2005-08-01 22:45:00,1.5577,1.5577,1.5574,1.5574,208600002.0
2005-08-01 22:46:00,1.55767,1.55769,1.55739,1.55739,193300002.0
2005-08-01 22:47:00,1.5571,1.55743,1.55689,1.55694,243600004.0
2005-08-01 22:48:00,1.55761,1.55792,1.55749,1.55775,466599999.0
2005-08-01 22:49:00,1.55775,1.55821,1.55771,1.55784,798000008.0
2005-08-01 22:50:00,1.55812,1.55817,1.5579,1.55805,269100001.0
2005-08-01 22:51:00,1.55789,1.55813,1.55789,1.55808,612800004.0
2005-08-01 22:52:00,1.55784,1.55802,1.55762,1.55782,391500002.0
2005-08-01 22:53:00,1.55782,1.55798,1.55779,1.55798,121200000.0
2005-08-01 22:54:00,1.55794,1.55794,1.55765,1.55765,389800003.0
2005-08-01 22:55:00,1.55779,1.55795,1.55774,1.55788,202200000.0
2005-08-01 22:56:00,1.55773,1.55793,1.55773,1.55793,92600000.0
2005-08-01 22:57:00,1.55762,1.55788,1.55744,1.55771,386500000.0
2005-08-01 22:58:00,1.55782,1.55785,1.55764,1.55774,238000002.0
2005-08-01 22:59:00,1.55757,1.55785,1.5574,1.5577,440100003.0
2005-08-01 23:00:00,1.5571,1.55773,1.5571,1.55735,235699998.0
2005-08-01 23:01:00,1.55768,1.5578,1.55746,1.55756,323000002.0
2005-08-01 23:02:00,1.55749,1.55786,1.55747,1.55783,398700008.0
2005-08-01 23:03:00,1.55768,1.55794,1.55739,1.55783,231700000.0
2005-08-01 23:04:00,1.55731,1.55824,1.55722,1.55824,336200001.0
2005-08-01 23:05:00,1.55778,1.55785,1.55747,1.55747,300900000.0
2005-08-01 23:06:00,1.5575,1.55782,1.55742,1.55761,371700000.0
2005-08-01 23:07:00,1.55758,1.55793,1.5574,1.55768,296800000.0
2005-08-01 23:08:00,1.55792,1.55798,1.5574,1.55768,359000004.0
2005-08-01 23:09:00,1.5576,1.55794,1.55749,1.55778,408200004.0
2005-08-01 23:10:00,1.55774,1.5579,1.55745,1.5575,299799999.0
2005-08-01 23:11:00,1.55755,1.55806,1.55755,1.55785,355600003.0
2005-08-01 23:12:00,1.55783,1.55802,1.55774,1.5579,269900005.0
2005-08-01 23:13:00,1.55805,1.55814,1.55772,1.55785,420099996.0
2005-08-01 23:14:00,1.55793,1.55802,1.55775,1.55802,212699999.0
2005-08-01 23:15:00,1.55786,1.55819,1.55767,1.55812,373000000.0
2005-08-01 23:16:00,1.55772,1.55844,1.55763,1.55844,213000000.0
2005-08-01 23:17:00,1.55829,1.55839,1.55767,1.55815,256300002.0
2005-08-01 23:18:00,1.55803,1.55845,1.55787,1.55831,186300000.0
2005-08-01 23:19:00,1.55818,1.55846,1.55802,1.55823,255899997.0
2005-08-01 23:20:00,1.55801,1.55847,1.558,1.55819,424099999.0
2005-08-01 23:21:00,1.55807,1.55836,1.55784,1.55828,313400000.0
2005-08-01 23:22:00,1.55802,1.55843,1.55778,1.55807,418199999.0
2005-08-01 23:23:00,1.55796,1.55814,1.55796,1.55814,99700000.0
2005-08-01 23:24:00,1.55827,1.55839,1.55808,1.55808,280900002.0
2005-08-01 23:25:00,1.55795,1.55811,1.55792,1.55807,199899997.0
2005-08-01 23:26:00,1.55804,1.55812,1.55804,1.55812,24500000.0
2005-08-01 23:27:00,1.55815,1.55815,1.5581,1.5581,136500000.0
2005-08-01 23:28:00,1.55814,1.55814,1.55794,1.55806,297800004.0
2005-08-01 23:29:00,1.55789,1.55803,1.55789,1.55802,79600000.0
2005-08-01 23:30:00,1.55797,1.55805,1.55779,1.55795,296800002.0
2005-08-01 23:31:00,1.55784,1.55802,1.55783,1.55802,272000004.0
2005-08-01 23:32:00,1.5578,1.558,1.55772,1.55793,269900001.0
2005-08-01 23:33:00,1.55784,1.55797,1.55782,1.55792,162900000.0
2005-08-01 23:34:00,1.55791,1.55798,1.55784,1.55793,293300005.0
2005-08-01 23:35:00,1.5579,1.558,1.5579,1.558,126100003.0
2005-08-01 23:36:00,1.55787,1.55806,1.55787,1.55806,279200000.0
2005-08-01 23:37:00,1.5579,1.558,1.5579,1.558,111700002.0
2005-08-01 23:38:00,1.55781,1.55799,1.55765,1.55786,249099999.0
2005-08-01 23:39:00,1.55801,1.55801,1.55787,1.55787,33000001.0
2005-08-01 23:40:00,1.55783,1.55801,1.55781,1.55798,368699997.0
2005-08-01 23:41:00,1.55805,1.55805,1.55784,1.558,206700000.0
2005-08-01 23:42:00,1.55786,1.55802,1.55774,1.55787,338900004.0
2005-08-01 23:43:00,1.55784,1.55798,1.55778,1.55782,187900000.0
2005-08-01 23:44:00,1.5577,1.55794,1.5577,1.55794,296100000.0
2005-08-01 23:45:00,1.55788,1.55795,1.55778,1.55787,98199998.0
2005-08-01 23:46:00,1.55754,1.55784,1.55754,1.55758,171100003.0
2005-08-01 23:47:00,1.55787,1.55787,1.55775,1.55775,40900000.0
2005-08-01 23:48:00,1.55769,1.55785,1.55741,1.5578,439900005.0
2005-08-01 23:49:00,1.55768,1.55788,1.5575,1.55788,316000001.0
2005-08-01 23:50:00,1.55772,1.55792,1.55772,1.55792,139899998.0
2005-08-01 23:51:00,1.5578,1.55789,1.55728,1.55728,353100001.0
2005-08-01 23:52:00,1.55782,1.55795,1.55769,1.55795,200400000.0
2005-08-01 23:53:00,1.55777,1.55793,1.55765,1.55787,172299999.0
2005-08-01 23:54:00,1.55776,1.55792,1.5576,1.55777,86200000.0
2005-08-01 23:55:00,1.55778,1.5579,1.55772,1.55785,124600003.0
2005-08-01 23:56:00,1.55776,1.55791,1.55769,1.55786,384999998.0
2005-08-01 23:57:00,1.55795,1.55798,1.55773,1.55773,139499998.0
2005-08-01 23:58:00,1.55785,1.5579,1.55772,1.55778,45500000.0
2005-08-01 23:59:00,1.55782,1.55795,1.55782,1.55795,149399999.0
2005-08-02 00:00:00,1.55792,1.55792,1.55785,1.55785,75900002.0
2005-08-02 00:01:00,1.55777,1.55789,1.55763,1.55773,223399999.0
2005-08-02 00:02:00,1.55746,1.55774,1.55742,1.55766,218800000.0
2005-08-02 00:03:00,1.55777,1.55785,1.55777,1.55785,177299997.0
2005-08-02 00:04:00,1.55777,1.5578,1.55765,1.55769,116700000.0
2005-08-02 00:05:00,1.55774,1.55792,1.55774,1.55792,75800002.0
2005-08-02 00:06:00,1.55785,1.55785,1.5577,1.5577,18400000.0
2005-08-02 00:07:00,1.55787,1.55795,1.55768,1.55787,260100003.0
2005-08-02 00:08:00,1.55758,1.55773,1.55758,1.55765,87900002.0
2005-08-02 00:09:00,1.55759,1.55763,1.55743,1.55753,298199998.0
2005-08-02 00:10:00,1.55747,1.5576,1.55746,1.55752,240799998.0
2005-08-02 00:11:00,1.55743,1.55752,1.55717,1.55721,281799999.0
2005-08-02 00:12:00,1.55749,1.55759,1.55738,1.55748,71100000.0
2005-08-02 00:13:00,1.55762,1.55762,1.55738,1.55742,242299997.0
2005-08-02 00:14:00,1.55758,1.55758,1.55743,1.55743,256200004.0
2005-08-02 00:15:00,1.55753,1.55757,1.55745,1.55745,75900002.0
2005-08-02 00:16:00,1.55757,1.55757,1.55745,1.55745,57499999.0
2005-08-02 00:17:00,1.55737,1.55757,1.55728,1.5575,316600003.0
2005-08-02 00:18:00,1.55745,1.55757,1.55723,1.55751,266699999.0
2005-08-02 00:19:00,1.5575,1.55755,1.5575,1.55755,41299999.0
2005-08-02 00:20:00,1.55748,1.55761,1.55735,1.5574,274800000.0
2005-08-02 00:21:00,1.55751,1.55758,1.55735,1.55736,325600000.0
2005-08-02 00:22:00,1.55748,1.55763,1.55736,1.55763,339300003.0
2005-08-02 00:23:00,1.55745,1.55758,1.55738,1.55749,159000000.0
2005-08-02 00:24:00,1.55748,1.55755,1.55729,1.55729,232900007.0
2005-08-02 00:25:00,1.5574,1.55759,1.55734,1.55755,237300003.0
2005-08-02 00:26:00,1.55765,1.55765,1.55745,1.55745,143300000.0
2005-08-02 00:27:00,1.55763,1.55763,1.55738,1.5575,146300003.0
2005-08-02 00:28:00,1.55722,1.55767,1.55722,1.55746,292600001.0
2005-08-02 00:29:00,1.55746,1.55746,1.55735,1.55735,54400000.0
2005-08-02 00:30:00,1.55733,1.55751,1.55731,1.55748,346800003.0
2005-08-02 00:31:00,1.55758,1.55767,1.55742,1.55745,366600000.0
2005-08-02 00:32:00,1.55737,1.55759,1.55737,1.5574,238400000.0
2005-08-02 00:33:00,1.55746,1.55757,1.55737,1.55744,276200003.0
2005-08-02 00:34:00,1.55759,1.55761,1.55736,1.55742,369999998.0
2005-08-02 00:35:00,1.55748,1.55751,1.55735,1.55738,284099999.0
2005-08-02 00:36:00,1.55754,1.55763,1.55742,1.55749,239300001.0
2005-08-02 00:37:00,1.55757,1.55761,1.55745,1.55752,251700000.0
2005-08-02 00:38:00,1.55743,1.55751,1.55736,1.55746,229200000.0
2005-08-02 00:39:00,1.55737,1.55752,1.55737,1.55752,71100002.0
2005-08-02 00:40:00,1.55748,1.55755,1.5574,1.5575,152000000.0
2005-08-02 00:41:00,1.55743,1.55747,1.55723,1.55747,175100001.0
2005-08-02 00:42:00,1.55738,1.55754,1.55733,1.55744,297700004.0
2005-08-02 00:43:00,1.55728,1.55745,1.55717,1.55745,280399993.0
2005-08-02 00:44:00,1.55732,1.55755,1.55732,1.55749,288500006.0
2005-08-02 00:45:00,1.55744,1.55753,1.55732,1.55737,394500003.0
2005-08-02 00:46:00,1.55712,1.55734,1.55694,1.55694,374800005.0
2005-08-02 00:47:00,1.5575,1.55755,1.55746,1.55753,77400000.0
2005-08-02 00:48:00,1.55707,1.55747,1.55699,1.55735,277500003.0
2005-08-02 00:49:00,1.55747,1.5575,1.55731,1.55742,290599998.0
2005-08-02 00:50:00,1.55739,1.55755,1.55732,1.55755,290799999.0
2005-08-02 00:51:00,1.5572,1.55755,1.5572,1.55755,241200000.0
2005-08-02 00:52:00,1.55752,1.55752,1.55724,1.55744,308400003.0
2005-08-02 00:53:00,1.55734,1.55748,1.55729,1.55731,162600001.0
2005-08-02 00:54:00,1.5574,1.55748,1.55727,1.55743,213900002.0
2005-08-02 00:55:00,1.5574,1.55748,1.55722,1.5573,383800003.0
2005-08-02 00:56:00,1.55742,1.55746,1.55727,1.55743,354700002.0
2005-08-02 00:57:00,1.55732,1.55752,1.55715,1.55725,228899999.0
2005-08-02 00:58:00,1.5574,1.55752,1.55722,1.55744,144400001.0
2005-08-02 00:59:00,1.55722,1.5575,1.55722,1.5575,167699999.0
2005-08-02 01:00:00,1.55743,1.55755,1.55738,1.5575,280700004.0
2005-08-02 01:01:00,1.5571,1.55755,1.5571,1.5575,264300002.0
2005-08-02 01:02:00,1.55718,1.55756,1.55717,1.55731,396599997.0
2005-08-02 01:03:00,1.5573,1.55745,1.55716,1.55734,97800000.0
2005-08-02 01:04:00,1.55719,1.55753,1.55715,1.55721,433700000.0
2005-08-02 01:05:00,1.55699,1.5575,1.55699,1.55748,314399998.0
2005-08-02 01:06:00,1.55748,1.55759,1.55733,1.55733,337800001.0
2005-08-02 01:07:00,1.55722,1.55749,1.55714,1.55735,438600000.0
2005-08-02 01:08:00,1.55749,1.55749,1.55735,1.55737,228400002.0
2005-08-02 01:09:00,1.55737,1.55744,1.55682,1.55692,314600003.0
2005-08-02 01:10:00,1.55672,1.55738,1.55672,1.55738,165700002.0
2005-08-02 01:11:00,1.55745,1.55745,1.5574,1.5574,72599998.0
2005-08-02 01:12:00,1.5573,1.55749,1.55728,1.55742,276399999.0
2005-08-02 01:13:00,1.55748,1.55755,1.55725,1.55742,287799997.0
2005-08-02 01:14:00,1.5575,1.55758,1.55741,1.55749,347599998.0
2005-08-02 01:15:00,1.55757,1.55773,1.55748,1.55758,267400002.0
2005-08-02 01:16:00,1.55761,1.55761,1.55738,1.55738,218700001.0
2005-08-02 01:17:00,1.5568,1.55735,1.5566,1.55705,347399996.0
2005-08-02 01:18:00,1.5575,1.55757,1.55733,1.55733,313000001.0
2005-08-02 01:19:00,1.55712,1.55746,1.55705,1.55746,220400001.0
2005-08-02 01:20:00,1.55743,1.55749,1.55738,1.55749,268400000.0
2005-08-02 01:21:00,1.55748,1.55755,1.5574,1.5575,247600008.0
2005-08-02 01:22:00,1.55705,1.55753,1.55705,1.55737,338600002.0
2005-08-02 01:23:00,1.55746,1.55748,1.55736,1.55738,72699998.0
2005-08-02 01:24:00,1.55716,1.5575,1.55716,1.5573,294999996.0
2005-08-02 01:25:00,1.55732,1.55753,1.55718,1.55753,163299999.0
2005-08-02 01:26:00,1.55711,1.5576,1.55711,1.5573,300399999.0
2005-08-02 01:27:00,1.55745,1.55751,1.55728,1.55734,509399997.0
2005-08-02 01:28:00,1.55716,1.5575,1.55716,1.5575,94300000.0
2005-08-02 01:29:00,1.55742,1.5575,1.55713,1.55731,390900004.0
2005-08-02 01:30:00,1.55736,1.55761,1.55736,1.55745,276100002.0
2005-08-02 01:31:00,1.55743,1.55757,1.55689,1.5572,449400006.0
2005-08-02 01:32:00,1.55743,1.55757,1.55701,1.55749,324500002.0
2005-08-02 01:33:00,1.55736,1.55768,1.55724,1.55756,424200001.0
2005-08-02 01:34:00,1.55718,1.55768,1.55718,1.55741,312999999.0
2005-08-02 01:35:00,1.55741,1.55758,1.55739,1.55752,83800000.0
2005-08-02 01:36:00,1.55761,1.55773,1.5575,1.55756,177900000.0
2005-08-02 01:37:00,1.5575,1.55776,1.55731,1.55759,167500000.0
2005-08-02 01:38:00,1.55773,1.55773,1.55749,1.55758,442899998.0
2005-08-02 01:39:00,1.55762,1.55778,1.55741,1.55754,292600001.0
2005-08-02 01:40:00,1.55747,1.55763,1.55745,1.55751,136800005.0
2005-08-02 01:41:00,1.55752,1.55754,1.55715,1.55725,414700002.0
2005-08-02 01:42:00,1.55765,1.55774,1.55738,1.55769,425699999.0
2005-08-02 01:43:00,1.55764,1.55772,1.55752,1.55761,177300001.0
2005-08-02 01:44:00,1.55768,1.55772,1.55765,1.55765,62400000.0
2005-08-02 01:45:00,1.55746,1.55772,1.55732,1.55744,290999998.0
2005-08-02 01:46:00,1.55748,1.55775,1.55745,1.55765,354000000.0
2005-08-02 01:47:00,1.55765,1.55772,1.55752,1.5576,261300004.0
2005-08-02 01:48:00,1.5574,1.55765,1.55723,1.55737,306199997.0
2005-08-02 01:49:00,1.55758,1.55778,1.55754,1.55767,300699998.0
2005-08-02 01:50:00,1.55754,1.55773,1.55745,1.55752,304899998.0
2005-08-02 01:51:00,1.55768,1.55768,1.55756,1.55765,40700000.0
2005-08-02 01:52:00,1.55745,1.55762,1.55733,1.5574,275999997.0
2005-08-02 01:53:00,1.55755,1.55761,1.5574,1.55746,281799999.0
2005-08-02 01:54:00,1.55753,1.55764,1.55732,1.55732,255999999.0
2005-08-02 01:55:00,1.55734,1.55765,1.55734,1.55765,268500001.0
2005-08-02 01:56:00,1.55778,1.55794,1.55769,1.55775,275400004.0
2005-08-02 01:57:00,1.55791,1.55791,1.55753,1.55771,234700003.0
2005-08-02 01:58:00,1.55756,1.55767,1.55747,1.55761,207400003.0
2005-08-02 01:59:00,1.55755,1.55765,1.55731,1.55755,367900002.0
2005-08-02 02:00:00,1.55757,1.55765,1.55733,1.55755,291400002.0
2005-08-02 02:01:00,1.55759,1.55778,1.55759,1.55773,292500008.0
2005-08-02 02:02:00,1.55757,1.55776,1.55742,1.55752,294499999.0
2005-08-02 02:03:00,1.55759,1.55805,1.55759,1.55798,338599998.0
2005-08-02 02:04:00,1.55798,1.55812,1.55781,1.55803,455500000.0
2005-08-02 02:05:00,1.55799,1.55815,1.55788,1.55802,117200000.0
2005-08-02 02:06:00,1.55787,1.55805,1.55787,1.55805,353400008.0
2005-08-02 02:07:00,1.55789,1.55808,1.55782,1.55808,533299996.0
2005-08-02 02:08:00,1.55798,1.55799,1.55763,1.55763,228900002.0
2005-08-02 02:09:00,1.55777,1.55795,1.55777,1.5579,181600000.0
2005-08-02 02:10:00,1.5579,1.5579,1.5578,1.5578,45200000.0
2005-08-02 02:11:00,1.55767,1.55782,1.55742,1.55767,369200007.0
2005-08-02 02:12:00,1.55778,1.5581,1.55775,1.55792,383200007.0
2005-08-02 02:13:00,1.55784,1.55799,1.55784,1.55799,71200000.0
2005-08-02 02:14:00,1.558,1.55805,1.55787,1.55798,160400000.0
2005-08-02 02:15:00,1.55796,1.55797,1.55774,1.55774,160200001.0
2005-08-02 02:16:00,1.55781,1.55798,1.55781,1.55781,249200000.0
2005-08-02 02:17:00,1.55789,1.55796,1.55777,1.55783,25800000.0
2005-08-02 02:18:00,1.55785,1.55797,1.55783,1.55792,153299997.0
2005-08-02 02:19:00,1.55785,1.55801,1.55779,1.55796,360100001.0
2005-08-02 02:20:00,1.55794,1.55806,1.55785,1.55786,262099998.0
2005-08-02 02:21:00,1.55787,1.55802,1.55783,1.558,395799999.0
2005-08-02 02:22:00,1.558,1.55807,1.55788,1.5579,304100003.0
2005-08-02 02:23:00,1.55792,1.558,1.55774,1.55776,190899999.0
2005-08-02 02:24:00,1.55793,1.55795,1.55774,1.55788,192699999.0
2005-08-02 02:25:00,1.5575,1.55771,1.55735,1.55762,367400001.0
2005-08-02 02:26:00,1.55782,1.55788,1.55773,1.55776,61600000.0
2005-08-02 02:27:00,1.55778,1.55788,1.55753,1.55762,364300001.0
2005-08-02 02:28:00,1.55768,1.55793,1.55755,1.55762,393100001.0
2005-08-02 02:29:00,1.55776,1.55785,1.55761,1.55774,303300006.0
2005-08-02 02:30:00,1.55759,1.5577,1.55741,1.5576,260300005.0
2005-08-02 02:31:00,1.55716,1.55749,1.55713,1.55723,241899999.0
2005-08-02 02:32:00,1.55755,1.55771,1.55753,1.55768,258199998.0
2005-08-02 02:33:00,1.5577,1.5577,1.5576,1.5576,143699998.0
2005-08-02 02:34:00,1.5576,1.5577,1.5576,1.5577,8000000.0
2005-08-02 02:35:00,1.55776,1.55776,1.55746,1.55754,416099997.0
2005-08-02 02:36:00,1.5576,1.55771,1.55742,1.55771,198599997.0
2005-08-02 02:37:00,1.55752,1.55785,1.55752,1.55785,225500002.0
2005-08-02 02:38:00,1.55776,1.55788,1.55776,1.55788,52999998.0
2005-08-02 02:39:00,1.55783,1.55792,1.55779,1.55792,53600000.0
2005-08-02 02:40:00,1.55794,1.55797,1.55794,1.55797,91700001.0
2005-08-02 02:41:00,1.55777,1.55795,1.5577,1.55772,425200002.0
2005-08-02 02:42:00,1.55799,1.55812,1.55788,1.55788,134999999.0
2005-08-02 02:43:00,1.5579,1.55795,1.5579,1.55795,96500001.0
2005-08-02 02:44:00,1.55792,1.558,1.55779,1.55779,175099999.0
2005-08-02 02:45:00,1.55782,1.55795,1.55782,1.55795,79300000.0
2005-08-02 02:46:00,1.55784,1.55786,1.55764,1.5577,346700000.0
2005-08-02 02:47:00,1.55757,1.5578,1.5572,1.55764,293099998.0
2005-08-02 02:48:00,1.55798,1.55808,1.55789,1.5579,275000002.0
2005-08-02 02:49:00,1.55768,1.55798,1.55748,1.55763,263599997.0
2005-08-02 02:50:00,1.55798,1.55805,1.55786,1.55791,257400003.0
2005-08-02 02:51:00,1.55776,1.5579,1.55751,1.55772,345100003.0
2005-08-02 02:52:00,1.55755,1.55788,1.55755,1.55778,175800000.0
2005-08-02 02:53:00,1.55794,1.55803,1.55785,1.55799,197699997.0
2005-08-02 02:54:00,1.55792,1.55805,1.55792,1.55805,100400001.0
2005-08-02 02:55:00,1.55794,1.55811,1.55789,1.55789,297899997.0
2005-08-02 02:56:00,1.55766,1.55789,1.55746,1.55754,430800000.0
2005-08-02 02:57:00,1.55804,1.55812,1.55788,1.55809,301900002.0
2005-08-02 02:58:00,1.55794,1.55807,1.55785,1.55798,218100004.0
2005-08-02 02:59:00,1.55792,1.55805,1.55791,1.558,261100000.0
2005-08-02 03:00:00,1.55798,1.55798,1.5578,1.55797,143000002.0
2005-08-02 03:01:00,1.55782,1.55785,1.55731,1.55749,497700004.0
2005-08-02 03:02:00,1.55773,1.55795,1.55757,1.55777,237399999.0
2005-08-02 03:03:00,1.55795,1.55795,1.55773,1.55773,40000000.0
2005-08-02 03:04:00,1.5579,1.5579,1.55772,1.55772,96799999.0
2005-08-02 03:05:00,1.5579,1.5579,1.5578,1.5578,59100000.0
2005-08-02 03:06:00,1.55795,1.55795,1.5579,1.5579,62200000.0
2005-08-02 03:07:00,1.55731,1.55791,1.55731,1.55791,247499999.0
2005-08-02 03:08:00,1.55789,1.55793,1.55774,1.55774,211999999.0
2005-08-02 03:09:00,1.55764,1.55784,1.55762,1.55776,471199999.0
2005-08-02 03:10:00,1.5577,1.55775,1.55747,1.55768,257100002.0
2005-08-02 03:11:00,1.55726,1.55766,1.55706,1.55753,419600000.0
2005-08-02 03:12:00,1.55772,1.55779,1.5575,1.55773,306699999.0
2005-08-02 03:13:00,1.55761,1.55774,1.55747,1.55774,249200002.0
2005-08-02 03:14:00,1.55767,1.55782,1.55755,1.55772,155899999.0
2005-08-02 03:15:00,1.55776,1.55776,1.55754,1.55754,219500005.0
2005-08-02 03:16:00,1.55761,1.55775,1.55738,1.55738,233899999.0
2005-08-02 03:17:00,1.55765,1.55765,1.55746,1.55746,101199999.0
2005-08-02 03:18:00,1.55743,1.55758,1.55743,1.55758,127000000.0
2005-08-02 03:19:00,1.55757,1.55765,1.55746,1.55758,235899998.0
2005-08-02 03:20:00,1.55744,1.55759,1.55736,1.55752,322899997.0
2005-08-02 03:21:00,1.55752,1.5576,1.55734,1.55745,369200006.0
2005-08-02 03:22:00,1.55754,1.55771,1.55752,1.55763,192599996.0
2005-08-02 03:23:00,1.55749,1.55763,1.55743,1.55755,190900002.0
2005-08-02 03:24:00,1.5576,1.55765,1.55746,1.55757,272300001.0
2005-08-02 03:25:00,1.55757,1.55771,1.55745,1.55757,318799996.0
2005-08-02 03:26:00,1.55759,1.55776,1.55758,1.55776,154200000.0
2005-08-02 03:27:00,1.55771,1.55794,1.55766,1.55793,305299997.0
2005-08-02 03:28:00,1.55807,1.55809,1.5578,1.55785,313200001.0
2005-08-02 03:29:00,1.55783,1.5581,1.55783,1.5581,78599998.0
2005-08-02 03:30:00,1.55801,1.55813,1.55791,1.55804,150200002.0
2005-08-02 03:31:00,1.5579,1.558,1.5579,1.558,76700000.0
2005-08-02 03:32:00,1.55797,1.5582,1.55786,1.55809,271699997.0
2005-08-02 03:33:00,1.55803,1.55812,1.55788,1.55809,195700003.0
2005-08-02 03:34:00,1.55815,1.55815,1.55794,1.55807,526400004.0
2005-08-02 03:35:00,1.558,1.5581,1.558,1.5581,28800001.0
2005-08-02 03:36:00,1.55808,1.55815,1.55802,1.5581,15000000.0
2005-08-02 03:37:00,1.55788,1.5579,1.55771,1.55774,194500001.0
2005-08-02 03:38:00,1.55777,1.55797,1.55766,1.5579,283400004.0
2005-08-02 03:39:00,1.55783,1.55803,1.5578,1.55781,304300002.0
2005-08-02 03:40:00,1.55799,1.55803,1.55778,1.55781,234400003.0
2005-08-02 03:41:00,1.55775,1.558,1.55775,1.558,317700000.0
2005-08-02 03:42:00,1.55788,1.55809,1.55788,1.55793,309500002.0
2005-08-02 03:43:00,1.55799,1.55805,1.55782,1.55784,303000006.0
2005-08-02 03:44:00,1.5581,1.55813,1.55799,1.55801,443999997.0
2005-08-02 03:45:00,1.55796,1.55803,1.55778,1.55792,488900006.0
2005-08-02 03:46:00,1.55779,1.55787,1.55772,1.55787,104800000.0
2005-08-02 03:47:00,1.55788,1.55802,1.55778,1.55794,156499998.0
2005-08-02 03:48:00,1.55798,1.5581,1.5579,1.55799,241600004.0
2005-08-02 03:49:00,1.55803,1.55818,1.55801,1.55818,187200000.0
2005-08-02 03:50:00,1.55808,1.55816,1.55778,1.55784,310200000.0
2005-08-02 03:51:00,1.55792,1.55811,1.5579,1.55801,249000003.0
2005-08-02 03:52:00,1.55794,1.55808,1.55761,1.55769,334300002.0
2005-08-02 03:53:00,1.55781,1.55781,1.55752,1.55762,254500000.0
2005-08-02 03:54:00,1.55772,1.55787,1.55757,1.55759,255899996.0
2005-08-02 03:55:00,1.55763,1.55775,1.55754,1.55761,241000000.0
2005-08-02 03:56:00,1.55792,1.55817,1.55783,1.55808,267100004.0
2005-08-02 03:57:00,1.55832,1.55835,1.55802,1.55804,289600002.0
2005-08-02 03:58:00,1.55794,1.55823,1.55792,1.55805,290900002.0
2005-08-02 03:59:00,1.558,1.558,1.5578,1.5578,348999998.0
2005-08-02 04:00:00,1.55773,1.5579,1.55773,1.55788,275000002.0
2005-08-02 04:01:00,1.55792,1.55802,1.5578,1.5578,433500002.0
2005-08-02 04:02:00,1.55776,1.55792,1.55773,1.55792,203600002.0
2005-08-02 04:03:00,1.55783,1.55806,1.55774,1.55774,271799998.0
2005-08-02 04:04:00,1.55789,1.558,1.55789,1.55792,272600001.0
2005-08-02 04:05:00,1.55781,1.55797,1.55778,1.55797,367099999.0
2005-08-02 04:06:00,1.55779,1.55796,1.55777,1.55795,198999997.0
2005-08-02 04:07:00,1.55791,1.558,1.55766,1.55787,350200001.0
2005-08-02 04:08:00,1.55783,1.558,1.55778,1.55797,321499999.0
2005-08-02 04:09:00,1.55777,1.55795,1.55759,1.55779,161400003.0
2005-08-02 04:10:00,1.5579,1.55795,1.5578,1.55789,145400001.0
2005-08-02 04:11:00,1.5575,1.55779,1.55739,1.55743,562800002.0
2005-08-02 04:12:00,1.5579,1.5579,1.5578,1.5578,55199998.0
2005-08-02 04:13:00,1.55785,1.55785,1.5577,1.5577,20000000.0
2005-08-02 04:14:00,1.55792,1.55792,1.5577,1.55785,177300000.0
2005-08-02 04:15:00,1.55795,1.55795,1.5579,1.5579,67900000.0
2005-08-02 04:16:00,1.55739,1.55769,1.55737,1.55756,345200001.0
2005-08-02 04:17:00,1.55784,1.55802,1.55776,1.55782,216499999.0
2005-08-02 04:18:00,1.55731,1.55793,1.55731,1.55788,311599998.0
2005-08-02 04:19:00,1.55785,1.5579,1.5577,1.55771,301300005.0
2005-08-02 04:20:00,1.55793,1.55793,1.55765,1.55765,46400000.0
2005-08-02 04:21:00,1.5579,1.55798,1.55776,1.55785,314600000.0
2005-08-02 04:22:00,1.55775,1.55798,1.55773,1.55782,233800001.0
2005-08-02 04:23:00,1.55795,1.55805,1.55781,1.55789,372199996.0
2005-08-02 04:24:00,1.55785,1.55799,1.55779,1.5579,205600001.0
2005-08-02 04:25:00,1.55791,1.55791,1.55756,1.55763,381700004.0
2005-08-02 04:26:00,1.55787,1.55793,1.55774,1.55786,410500001.0
2005-08-02 04:27:00,1.5579,1.55795,1.5579,1.55795,76700001.0
2005-08-02 04:28:00,1.55772,1.55789,1.55772,1.55789,96700001.0
2005-08-02 04:29:00,1.55784,1.55784,1.55767,1.55767,83000003.0
2005-08-02 04:30:00,1.55764,1.55783,1.55764,1.55783,52999998.0
2005-08-02 04:31:00,1.55779,1.55793,1.55774,1.55783,279900003.0
2005-08-02 04:32:00,1.5577,1.55785,1.5577,1.55785,55499998.0
2005-08-02 04:33:00,1.55753,1.55783,1.55745,1.55771,391400005.0
2005-08-02 04:34:00,1.5577,1.5578,1.5577,1.5578,25600000.0
2005-08-02 04:35:00,1.55771,1.55792,1.55767,1.55787,320399996.0
2005-08-02 04:36:00,1.55776,1.558,1.55775,1.55785,430000010.0
2005-08-02 04:37:00,1.55781,1.55787,1.55761,1.55777,349600000.0
2005-08-02 04:38:00,1.5578,1.55785,1.55769,1.55778,326500002.0
2005-08-02 04:39:00,1.5577,1.55785,1.55758,1.5578,316300005.0
2005-08-02 04:40:00,1.55728,1.55775,1.55727,1.55732,340899997.0
2005-08-02 04:41:00,1.55773,1.55785,1.55768,1.55783,210399999.0
2005-08-02 04:42:00,1.5578,1.55793,1.55772,1.5578,434799999.0
2005-08-02 04:43:00,1.55776,1.55795,1.55766,1.55783,73600000.0
2005-08-02 04:44:00,1.55797,1.55802,1.55783,1.55787,229200003.0
2005-08-02 04:45:00,1.55779,1.55803,1.55776,1.55791,202000001.0
2005-08-02 04:46:00,1.558,1.558,1.5579,1.5579,65500000.0
2005-08-02 04:47:00,1.558,1.55805,1.5578,1.55792,271400000.0
2005-08-02 04:48:00,1.55791,1.558,1.55771,1.55786,166400001.0
2005-08-02 04:49:00,1.55797,1.55797,1.55771,1.55779,381800000.0
2005-08-02 04:50:00,1.55775,1.5579,1.55769,1.55778,159800000.0
2005-08-02 04:51:00,1.55795,1.55798,1.55782,1.55782,281000000.0
2005-08-02 04:52:00,1.55792,1.55806,1.55781,1.55797,381100003.0
2005-08-02 04:53:00,1.55754,1.55786,1.55742,1.55765,251300002.0
2005-08-02 04:54:00,1.55777,1.55789,1.55765,1.5578,272000001.0
2005-08-02 04:55:00,1.55785,1.5579,1.55772,1.55778,65500001.0
2005-08-02 04:56:00,1.55798,1.55809,1.55779,1.55794,206900001.0
2005-08-02 04:57:00,1.5579,1.55795,1.55774,1.55788,190300002.0
2005-08-02 04:58:00,1.5579,1.55803,1.55782,1.55792,449500001.0
2005-08-02 04:59:00,1.55787,1.55798,1.55771,1.5579,238599997.0
2005-08-02 05:00:00,1.5578,1.55788,1.55771,1.55776,434600000.0
2005-08-02 05:01:00,1.5579,1.55793,1.5578,1.55785,311400003.0
2005-08-02 05:02:00,1.55787,1.55806,1.55772,1.55794,166500000.0
2005-08-02 05:03:00,1.55807,1.55815,1.55793,1.55808,268300001.0
2005-08-02 05:04:00,1.55815,1.55815,1.55794,1.55794,258300000.0
2005-08-02 05:05:00,1.55796,1.55808,1.55794,1.55802,101700001.0
2005-08-02 05:06:00,1.55795,1.5581,1.55786,1.55808,147000000.0
2005-08-02 05:07:00,1.55802,1.55813,1.55798,1.55805,246200002.0
2005-08-02 05:08:00,1.55795,1.55811,1.55788,1.55808,468300002.0
2005-08-02 05:09:00,1.55812,1.55815,1.55786,1.55786,257400002.0
2005-08-02 05:10:00,1.55798,1.55816,1.55789,1.55789,169500000.0
2005-08-02 05:11:00,1.55805,1.55805,1.55779,1.55779,213299998.0
2005-08-02 05:12:00,1.55798,1.55805,1.55781,1.55798,257300001.0
2005-08-02 05:13:00,1.55796,1.55803,1.55783,1.55791,309699999.0
2005-08-02 05:14:00,1.55797,1.55815,1.55788,1.55788,255600004.0
2005-08-02 05:15:00,1.55765,1.55813,1.5576,1.55813,225899998.0
2005-08-02 05:16:00,1.55817,1.55832,1.55767,1.55787,349200004.0
2005-08-02 05:17:00,1.55784,1.55792,1.55771,1.55785,166000000.0
2005-08-02 05:18:00,1.55774,1.55804,1.55762,1.55799,291800000.0
2005-08-02 05:19:00,1.55793,1.55813,1.55767,1.55809,351499998.0
2005-08-02 05:20:00,1.55788,1.55794,1.55772,1.55794,307700001.0
2005-08-02 05:21:00,1.55783,1.55797,1.55763,1.55782,327000002.0
2005-08-02 05:22:00,1.55767,1.55788,1.55743,1.55763,151300000.0
2005-08-02 05:23:00,1.55775,1.55788,1.55766,1.55769,198900002.0
2005-08-02 05:24:00,1.557,1.55783,1.557,1.55762,227500004.0
2005-08-02 05:25:00,1.55767,1.55788,1.55764,1.55788,251999998.0
2005-08-02 05:26:00,1.55786,1.55789,1.55777,1.55783,128500000.0
2005-08-02 05:27:00,1.55758,1.55788,1.55758,1.55779,258400003.0
2005-08-02 05:28:00,1.55786,1.55792,1.55779,1.55779,122500000.0
2005-08-02 05:29:00,1.55777,1.55789,1.55777,1.55789,103799998.0
2005-08-02 05:30:00,1.5577,1.5578,1.5577,1.5578,93500000.0
2005-08-02 05:31:00,1.55755,1.55771,1.55736,1.55752,383800001.0
2005-08-02 05:32:00,1.5577,1.55785,1.5577,1.5578,293299999.0
2005-08-02 05:33:00,1.55772,1.55784,1.55754,1.55776,278100001.0
2005-08-02 05:34:00,1.55778,1.5579,1.5576,1.55782,241499998.0
2005-08-02 05:35:00,1.55771,1.55786,1.55766,1.55768,281599995.0
2005-08-02 05:36:00,1.55766,1.55789,1.55751,1.55781,343500004.0
2005-08-02 05:37:00,1.55785,1.55793,1.55759,1.55783,290699999.0
2005-08-02 05:38:00,1.55787,1.55794,1.55773,1.55788,121700003.0
2005-08-02 05:39:00,1.55762,1.55777,1.55745,1.55758,349900003.0
2005-08-02 05:40:00,1.55781,1.55788,1.55768,1.55784,149600001.0
2005-08-02 05:41:00,1.55777,1.55789,1.55777,1.55789,43100000.0
2005-08-02 05:42:00,1.55773,1.55784,1.55767,1.55781,99800000.0
2005-08-02 05:43:00,1.55787,1.55791,1.55751,1.5576,345400001.0
2005-08-02 05:44:00,1.55782,1.5579,1.55773,1.55789,342399999.0
2005-08-02 05:45:00,1.55779,1.55793,1.55775,1.55782,221300005.0
2005-08-02 05:46:00,1.55792,1.55792,1.55771,1.55792,220200000.0
2005-08-02 05:47:00,1.55787,1.55795,1.55769,1.5579,395000005.0
2005-08-02 05:48:00,1.55778,1.5579,1.55772,1.55785,528900003.0
2005-08-02 05:49:00,1.55763,1.55793,1.55749,1.55749,482399996.0
2005-08-02 05:50:00,1.55795,1.55795,1.55772,1.55778,297199999.0
2005-08-02 05:51:00,1.55767,1.55798,1.55749,1.55791,348400002.0
2005-08-02 05:52:00,1.55787,1.55795,1.55775,1.55782,321100000.0
2005-08-02 05:53:00,1.55777,1.5579,1.55769,1.5578,476399998.0
2005-08-02 05:54:00,1.55698,1.55768,1.55696,1.55736,334300002.0
2005-08-02 05:55:00,1.55775,1.55785,1.55762,1.5577,214200001.0
2005-08-02 05:56:00,1.55723,1.55778,1.5571,1.55751,313500005.0
2005-08-02 05:57:00,1.5578,1.55785,1.55766,1.55777,174200000.0
2005-08-02 05:58:00,1.55773,1.55785,1.55751,1.5576,417600005.0
2005-08-02 05:59:00,1.5576,1.5577,1.55735,1.55756,328399997.0
2005-08-02 06:00:00,1.55748,1.55765,1.55738,1.55765,145999999.0
2005-08-02 06:01:00,1.55754,1.55762,1.55727,1.55739,348699998.0
2005-08-02 06:02:00,1.55745,1.55755,1.55737,1.55742,170199998.0
2005-08-02 06:03:00,1.5574,1.55749,1.55701,1.55719,314800008.0
2005-08-02 06:04:00,1.55729,1.55752,1.55729,1.55735,297899999.0
2005-08-02 06:05:00,1.55735,1.55754,1.55735,1.55749,324499997.0
2005-08-02 06:06:00,1.55742,1.55745,1.55711,1.55714,419900003.0
2005-08-02 06:07:00,1.55746,1.55755,1.5572,1.5574,171700001.0
2005-08-02 06:08:00,1.55742,1.5576,1.5573,1.55745,381799998.0
2005-08-02 06:09:00,1.55757,1.55764,1.55743,1.55747,365699996.0
2005-08-02 06:10:00,1.55752,1.55757,1.55729,1.55729,200700001.0
2005-08-02 06:11:00,1.55735,1.55745,1.55706,1.55728,295400001.0
2005-08-02 06:12:00,1.5573,1.55755,1.5573,1.55755,304999998.0
2005-08-02 06:13:00,1.55741,1.55753,1.55741,1.55753,103800001.0
2005-08-02 06:14:00,1.55752,1.55752,1.55726,1.55732,234100005.0
2005-08-02 06:15:00,1.55745,1.55753,1.55737,1.55745,127799999.0
2005-08-02 06:16:00,1.55751,1.55751,1.55731,1.55747,233400002.0
2005-08-02 06:17:00,1.55745,1.55752,1.5574,1.55743,377100003.0
2005-08-02 06:18:00,1.55741,1.55751,1.55728,1.55728,282100006.0
2005-08-02 06:19:00,1.55742,1.55748,1.55728,1.5573,299600001.0
2005-08-02 06:20:00,1.55747,1.55755,1.55734,1.5575,357399998.0
2005-08-02 06:21:00,1.55748,1.55762,1.55742,1.5575,168900001.0
2005-08-02 06:22:00,1.55767,1.55783,1.55759,1.55774,283099998.0
2005-08-02 06:23:00,1.55781,1.55788,1.55754,1.55761,500300001.0
2005-08-02 06:24:00,1.5577,1.5577,1.55746,1.55761,144699998.0
2005-08-02 06:25:00,1.5576,1.55765,1.55746,1.55746,422400001.0
2005-08-02 06:26:00,1.55767,1.55767,1.55732,1.55742,265400000.0
2005-08-02 06:27:00,1.55765,1.55765,1.55746,1.55752,256599999.0
2005-08-02 06:28:00,1.5576,1.55765,1.55742,1.55745,425000002.0
2005-08-02 06:29:00,1.55762,1.55762,1.55742,1.55742,164099998.0
2005-08-02 06:30:00,1.55751,1.55771,1.55751,1.55751,192099998.0
2005-08-02 06:31:00,1.55763,1.55763,1.55747,1.55747,167900006.0
2005-08-02 06:32:00,1.55724,1.55753,1.55724,1.55738,323600004.0
2005-08-02 06:33:00,1.55758,1.55761,1.55739,1.55748,343499998.0
2005-08-02 06:34:00,1.55713,1.5578,1.55701,1.5578,248000000.0
2005-08-02 06:35:00,1.55755,1.55762,1.55744,1.55744,219600000.0
2005-08-02 06:36:00,1.55738,1.5575,1.55727,1.55743,201200001.0
2005-08-02 06:37:00,1.55735,1.55743,1.55691,1.55743,396000004.0
2005-08-02 06:38:00,1.55743,1.55753,1.55738,1.5574,141899999.0
2005-08-02 06:39:00,1.55713,1.55756,1.55701,1.55738,398600007.0
2005-08-02 06:40:00,1.55735,1.5575,1.55734,1.55747,259500004.0
2005-08-02 06:41:00,1.55755,1.55755,1.55734,1.55734,80400002.0
2005-08-02 06:42:00,1.55735,1.55746,1.55711,1.55718,407200001.0
2005-08-02 06:43:00,1.55738,1.5574,1.55703,1.55703,369500002.0
2005-08-02 06:44:00,1.5574,1.5575,1.55736,1.5575,169900003.0
2005-08-02 06:45:00,1.5571,1.55768,1.55703,1.55768,403499995.0
2005-08-02 06:46:00,1.55703,1.55759,1.55695,1.5573,457699999.0
2005-08-02 06:47:00,1.55728,1.55743,1.5571,1.55722,421300005.0
2005-08-02 06:48:00,1.55757,1.55763,1.55747,1.55749,125400000.0
2005-08-02 06:49:00,1.55762,1.55791,1.55754,1.55771,251300001.0
2005-08-02 06:50:00,1.55767,1.55774,1.55754,1.55765,227100000.0
2005-08-02 06:51:00,1.55737,1.55773,1.55711,1.55747,318000000.0
2005-08-02 06:52:00,1.55761,1.55772,1.55748,1.55772,261200001.0
2005-08-02 06:53:00,1.55756,1.55768,1.55751,1.55752,174300000.0
2005-08-02 06:54:00,1.55701,1.55754,1.55701,1.55754,278200000.0
2005-08-02 06:55:00,1.55767,1.55772,1.55752,1.55758,239399999.0
2005-08-02 06:56:00,1.55757,1.55766,1.55745,1.55752,152599998.0
2005-08-02 06:57:00,1.55763,1.55778,1.55754,1.5577,152300002.0
2005-08-02 06:58:00,1.55767,1.55773,1.55763,1.55767,164699999.0
2005-08-02 06:59:00,1.55753,1.55773,1.55753,1.55772,299300001.0
2005-08-02 07:00:00,1.55758,1.55775,1.55753,1.55773,281900002.0
2005-08-02 07:01:00,1.5577,1.55775,1.5576,1.55768,177700002.0
2005-08-02 07:02:00,1.5577,1.5577,1.5576,1.5576,136000002.0
2005-08-02 07:03:00,1.55756,1.55774,1.55756,1.5577,381200007.0
2005-08-02 07:04:00,1.55749,1.55765,1.55729,1.55756,256900002.0
2005-08-02 07:05:00,1.5574,1.55765,1.5574,1.55765,138399999.0
2005-08-02 07:06:00,1.5576,1.55771,1.55748,1.55759,408499997.0
2005-08-02 07:07:00,1.5576,1.5576,1.55737,1.55752,153500001.0
2005-08-02 07:08:00,1.55675,1.55748,1.55675,1.55748,180999998.0
2005-08-02 07:09:00,1.55742,1.55765,1.55733,1.55747,399300005.0
2005-08-02 07:10:00,1.55743,1.5575,1.55729,1.55737,63900000.0
2005-08-02 07:11:00,1.55747,1.55755,1.55735,1.5574,131100000.0
2005-08-02 07:12:00,1.55743,1.55762,1.55743,1.55748,263800003.0
2005-08-02 07:13:00,1.55755,1.55765,1.55742,1.55746,186299998.0
2005-08-02 07:14:00,1.55755,1.55765,1.55744,1.55756,131300002.0
2005-08-02 07:15:00,1.55705,1.55768,1.55705,1.55748,383800003.0
2005-08-02 07:16:00,1.55742,1.55763,1.55742,1.5576,276100002.0
2005-08-02 07:17:00,1.55762,1.55769,1.55754,1.55758,184100002.0
2005-08-02 07:18:00,1.55756,1.55771,1.55749,1.55762,288400005.0
2005-08-02 07:19:00,1.55743,1.55765,1.55743,1.55765,96400000.0
2005-08-02 07:20:00,1.55767,1.55777,1.55754,1.55754,354800004.0
2005-08-02 07:21:00,1.55758,1.55765,1.55742,1.55742,231699997.0
2005-08-02 07:22:00,1.55721,1.55754,1.5571,1.55751,405900005.0
2005-08-02 07:23:00,1.5575,1.55779,1.5575,1.5576,327600004.0
2005-08-02 07:24:00,1.55768,1.55774,1.55755,1.55768,241100003.0
2005-08-02 07:25:00,1.55773,1.55795,1.55763,1.55782,363700002.0
2005-08-02 07:26:00,1.55791,1.55802,1.55767,1.5579,271300001.0
2005-08-02 07:27:00,1.5579,1.5579,1.5577,1.55779,190000000.0
2005-08-02 07:28:00,1.55786,1.55794,1.55766,1.55777,107999999.0
2005-08-02 07:29:00,1.55772,1.55791,1.55772,1.55791,91900000.0
2005-08-02 07:30:00,1.55793,1.55798,1.55777,1.55777,331500004.0
2005-08-02 07:31:00,1.5578,1.55788,1.55724,1.55741,418900003.0
2005-08-02 07:32:00,1.55791,1.55791,1.55761,1.55761,269399999.0
2005-08-02 07:33:00,1.55779,1.558,1.55778,1.55798,212100000.0
2005-08-02 07:34:00,1.55785,1.55803,1.55784,1.55792,259200000.0
2005-08-02 07:35:00,1.55781,1.55794,1.55779,1.55793,266400001.0
2005-08-02 07:36:00,1.55787,1.55811,1.55783,1.55802,463099996.0
2005-08-02 07:37:00,1.55801,1.55801,1.55776,1.55798,230400005.0
2005-08-02 07:38:00,1.55796,1.55799,1.55785,1.55799,217499999.0
2005-08-02 07:39:00,1.55795,1.55795,1.55775,1.55787,320000002.0
2005-08-02 07:40:00,1.5578,1.5578,1.55765,1.5577,272299998.0
2005-08-02 07:41:00,1.55764,1.55803,1.55762,1.55803,330400002.0
2005-08-02 07:42:00,1.55802,1.55814,1.55791,1.55802,314799997.0
2005-08-02 07:43:00,1.55781,1.558,1.55775,1.55793,326899997.0
2005-08-02 07:44:00,1.55777,1.55795,1.55777,1.5579,187200003.0
2005-08-02 07:45:00,1.55798,1.55803,1.55787,1.55789,271599999.0
2005-08-02 07:46:00,1.55805,1.55826,1.55805,1.55818,284700003.0
2005-08-02 07:47:00,1.55816,1.55831,1.55814,1.55822,215300003.0
2005-08-02 07:48:00,1.55814,1.55814,1.55785,1.55795,180799998.0
2005-08-02 07:49:00,1.55787,1.55794,1.55739,1.55762,376599999.0
2005-08-02 07:50:00,1.55803,1.5581,1.55789,1.55807,202800000.0
2005-08-02 07:51:00,1.55805,1.55812,1.55782,1.55795,235400000.0
2005-08-02 07:52:00,1.55789,1.55802,1.55785,1.55789,234599998.0
2005-08-02 07:53:00,1.55788,1.55788,1.55776,1.55776,121600003.0
2005-08-02 07:54:00,1.55792,1.55792,1.55741,1.55779,227500004.0
2005-08-02 07:55:00,1.55787,1.55797,1.55771,1.55797,179099998.0
2005-08-02 07:56:00,1.55794,1.55805,1.55783,1.55784,295599998.0
2005-08-02 07:57:00,1.55786,1.55798,1.55781,1.55781,243199999.0
2005-08-02 07:58:00,1.5578,1.55797,1.55776,1.55797,260900001.0
2005-08-02 07:59:00,1.55792,1.55803,1.55786,1.55799,316200001.0
2005-08-02 08:00:00,1.55789,1.55802,1.5578,1.55802,258399999.0
2005-08-02 08:01:00,1.558,1.55812,1.55786,1.55806,362099999.0
2005-08-02 08:02:00,1.55803,1.55813,1.55779,1.558,308199997.0
2005-08-02 08:03:00,1.55772,1.55793,1.5577,1.55779,99800002.0
2005-08-02 08:04:00,1.55772,1.55793,1.55772,1.55783,219499999.0
2005-08-02 08:05:00,1.5578,1.55785,1.5578,1.55785,115799999.0
2005-08-02 08:06:00,1.55773,1.55773,1.55733,1.55733,365100001.0
2005-08-02 08:07:00,1.55748,1.55765,1.55744,1.55757,424399997.0
2005-08-02 08:08:00,1.5574,1.5574,1.55726,1.55729,120199998.0
2005-08-02 08:09:00,1.55725,1.55739,1.55713,1.55726,305300003.0
2005-08-02 08:10:00,1.55722,1.55736,1.55699,1.55723,181900001.0
2005-08-02 08:11:00,1.55733,1.55742,1.55718,1.55734,222200000.0
2005-08-02 08:12:00,1.55725,1.55743,1.55722,1.55722,247000000.0
2005-08-02 08:13:00,1.55721,1.55743,1.55717,1.55743,332400000.0
2005-08-02 08:14:00,1.55728,1.55745,1.55718,1.55733,384800003.0
2005-08-02 08:15:00,1.55731,1.55737,1.55718,1.55727,37600001.0
2005-08-02 08:16:00,1.55727,1.55746,1.55718,1.55728,392399994.0
2005-08-02 08:17:00,1.55747,1.55752,1.55724,1.55724,262999999.0
2005-08-02 08:18:00,1.55733,1.55752,1.5573,1.55747,294500001.0
2005-08-02 08:19:00,1.55747,1.55762,1.55731,1.55753,270200002.0
2005-08-02 08:20:00,1.55761,1.55761,1.55728,1.55732,215399999.0
2005-08-02 08:21:00,1.55723,1.55759,1.55723,1.55759,207100001.0
2005-08-02 08:22:00,1.55727,1.55744,1.55726,1.55731,125499999.0
2005-08-02 08:23:00,1.55748,1.55755,1.55729,1.5573,187600003.0
2005-08-02 08:24:00,1.55746,1.55756,1.55734,1.5574,260399998.0
2005-08-02 08:25:00,1.55751,1.55775,1.55751,1.55775,316800003.0
2005-08-02 08:26:00,1.55784,1.558,1.55778,1.55792,330900001.0
2005-08-02 08:27:00,1.55794,1.55802,1.55771,1.55785,282900002.0
2005-08-02 08:28:00,1.55792,1.55807,1.55787,1.55793,329200001.0
2005-08-02 08:29:00,1.55803,1.55817,1.55803,1.55817,20800000.0
2005-08-02 08:30:00,1.55799,1.55799,1.55788,1.55792,107000002.0
2005-08-02 08:31:00,1.55772,1.55797,1.55772,1.55792,246300001.0
2005-08-02 08:32:00,1.55783,1.55801,1.55783,1.55799,213400002.0
2005-08-02 08:33:00,1.55795,1.55814,1.55789,1.55796,166399999.0
2005-08-02 08:34:00,1.55809,1.55809,1.55796,1.55808,266500001.0
2005-08-02 08:35:00,1.55815,1.55815,1.5581,1.5581,66499998.0
2005-08-02 08:36:00,1.55802,1.5581,1.55795,1.55795,276200000.0
2005-08-02 08:37:00,1.55786,1.55802,1.5578,1.55797,248899997.0
2005-08-02 08:38:00,1.55782,1.55796,1.55782,1.55796,101400002.0
2005-08-02 08:39:00,1.55792,1.55805,1.55792,1.55805,43100000.0
2005-08-02 08:40:00,1.55789,1.55818,1.55789,1.55818,153300002.0
2005-08-02 08:41:00,1.55822,1.55822,1.55793,1.55801,275399997.0
2005-08-02 08:42:00,1.55809,1.5582,1.55794,1.55797,336300006.0
2005-08-02 08:43:00,1.55806,1.55815,1.55785,1.55815,268599999.0
2005-08-02 08:44:00,1.55803,1.55815,1.558,1.55806,55200000.0
2005-08-02 08:45:00,1.55791,1.55803,1.55758,1.55797,305999996.0
2005-08-02 08:46:00,1.55769,1.55783,1.55769,1.55782,296999999.0
2005-08-02 08:47:00,1.55781,1.55789,1.55767,1.55788,330500004.0
2005-08-02 08:48:00,1.55783,1.55804,1.55773,1.558,128399999.0
2005-08-02 08:49:00,1.55767,1.55796,1.55767,1.55796,213800000.0
2005-08-02 08:50:00,1.55798,1.55804,1.55785,1.55789,280300002.0
2005-08-02 08:51:00,1.55805,1.55807,1.55791,1.55793,71100000.0
2005-08-02 08:52:00,1.55803,1.55819,1.55797,1.558,452400000.0
2005-08-02 08:53:00,1.55809,1.55809,1.55796,1.55803,210800001.0
2005-08-02 08:54:00,1.55768,1.5581,1.55763,1.55788,248500000.0
2005-08-02 08:55:00,1.55807,1.55813,1.55803,1.55813,46100000.0
2005-08-02 08:56:00,1.55799,1.55816,1.55789,1.55808,109800002.0
2005-08-02 08:57:00,1.55802,1.55812,1.55788,1.55798,47100001.0
2005-08-02 08:58:00,1.55791,1.55791,1.55757,1.55775,338000002.0
2005-08-02 08:59:00,1.55774,1.55781,1.55767,1.55773,74299999.0
2005-08-02 09:00:00,1.55778,1.55785,1.55766,1.55778,230499999.0
2005-08-02 09:01:00,1.55769,1.55785,1.55769,1.5578,173300001.0
2005-08-02 09:02:00,1.55779,1.55793,1.55779,1.55793,168499998.0
2005-08-02 09:03:00,1.55795,1.55805,1.55786,1.55786,131499998.0
2005-08-02 09:04:00,1.55799,1.55812,1.55789,1.55804,217999998.0
2005-08-02 09:05:00,1.55813,1.55813,1.55785,1.55799,219800006.0
2005-08-02 09:06:00,1.55803,1.55811,1.55792,1.55808,192899998.0
2005-08-02 09:07:00,1.55798,1.5581,1.5578,1.55798,272299996.0
2005-08-02 09:08:00,1.55797,1.55798,1.55776,1.5579,433900002.0
2005-08-02 09:09:00,1.55787,1.55795,1.55769,1.55783,371200001.0
2005-08-02 09:10:00,1.55778,1.55792,1.55772,1.55792,214300000.0
2005-08-02 09:11:00,1.55784,1.5579,1.55771,1.55777,276300003.0
2005-08-02 09:12:00,1.55778,1.55799,1.55775,1.55786,367100003.0
2005-08-02 09:13:00,1.55785,1.55791,1.5577,1.55784,105700000.0
2005-08-02 09:14:00,1.55778,1.55797,1.55773,1.55797,309399999.0
2005-08-02 09:15:00,1.55792,1.5581,1.55791,1.55808,320200003.0
2005-08-02 09:16:00,1.55792,1.55813,1.5579,1.55801,275800001.0
2005-08-02 09:17:00,1.558,1.5581,1.558,1.5581,146900002.0
2005-08-02 09:18:00,1.55812,1.55812,1.55776,1.55804,219300000.0
2005-08-02 09:19:00,1.55805,1.5581,1.55792,1.55798,70299998.0
2005-08-02 09:20:00,1.55794,1.55805,1.55781,1.55785,320300002.0
2005-08-02 09:21:00,1.55796,1.55822,1.55792,1.55822,78800000.0
2005-08-02 09:22:00,1.55821,1.55838,1.55808,1.55838,314200006.0
2005-08-02 09:23:00,1.55838,1.55838,1.55808,1.55815,167500001.0
2005-08-02 09:24:00,1.55831,1.55844,1.5582,1.5582,424099996.0
2005-08-02 09:25:00,1.55798,1.55822,1.55798,1.55803,350699997.0
2005-08-02 09:26:00,1.55789,1.55809,1.55789,1.55802,474400002.0
2005-08-02 09:27:00,1.55787,1.55801,1.55775,1.55801,182200000.0
2005-08-02 09:28:00,1.55793,1.558,1.5576,1.5576,310500001.0
2005-08-02 09:29:00,1.55752,1.5577,1.55751,1.55762,229100002.0
2005-08-02 09:30:00,1.55754,1.55762,1.55737,1.55742,214600002.0
2005-08-02 09:31:00,1.55756,1.55769,1.55745,1.55748,333399995.0
2005-08-02 09:32:00,1.55755,1.55757,1.55729,1.55729,276299998.0
2005-08-02 09:33:00,1.55731,1.55741,1.5571,1.55723,268899999.0
2005-08-02 09:34:00,1.55716,1.55727,1.55699,1.55714,263699999.0
2005-08-02 09:35:00,1.557,1.55712,1.55694,1.55706,241200000.0
2005-08-02 09:36:00,1.55714,1.5572,1.55697,1.55697,228599999.0
2005-08-02 09:37:00,1.55702,1.55729,1.55702,1.55717,78300000.0
2005-08-02 09:38:00,1.55722,1.55722,1.55687,1.55701,281300003.0
2005-08-02 09:39:00,1.55711,1.55722,1.55697,1.55722,135900002.0
2005-08-02 09:40:00,1.55691,1.55715,1.55691,1.55713,230999996.0
2005-08-02 09:41:00,1.55718,1.55723,1.55704,1.55705,450900006.0
2005-08-02 09:42:00,1.55713,1.55717,1.55702,1.5571,110300002.0
2005-08-02 09:43:00,1.55706,1.55723,1.55693,1.55723,387399996.0
2005-08-02 09:44:00,1.55703,1.55717,1.55679,1.55694,197499999.0
2005-08-02 09:45:00,1.55688,1.557,1.55682,1.55695,70500000.0
2005-08-02 09:46:00,1.55704,1.55704,1.55687,1.55698,179000000.0
2005-08-02 09:47:00,1.55689,1.55703,1.55682,1.55698,388399998.0
2005-08-02 09:48:00,1.55681,1.55696,1.55675,1.55693,391500001.0
2005-08-02 09:49:00,1.55682,1.55698,1.55682,1.55698,131699998.0
2005-08-02 09:50:00,1.55703,1.55703,1.55677,1.5569,290500003.0
2005-08-02 09:51:00,1.55692,1.55693,1.55673,1.55678,343999996.0
2005-08-02 09:52:00,1.55694,1.55702,1.55682,1.55682,165400004.0
2005-08-02 09:53:00,1.55684,1.55698,1.55676,1.55697,317900003.0
2005-08-02 09:54:00,1.55694,1.55707,1.55687,1.55697,311699998.0
2005-08-02 09:55:00,1.55702,1.5571,1.55674,1.55694,322400005.0
2005-08-02 09:56:00,1.55675,1.55697,1.55675,1.55697,175499999.0
2005-08-02 09:57:00,1.55703,1.55703,1.55687,1.55688,379300000.0
2005-08-02 09:58:00,1.55687,1.55712,1.55687,1.55694,164300000.0
2005-08-02 09:59:00,1.55692,1.55707,1.55689,1.55695,390100001.0
2005-08-02 10:00:00,1.55698,1.55701,1.5568,1.5568,201800002.0
2005-08-02 10:01:00,1.55697,1.5571,1.5568,1.55701,443700005.0
2005-08-02 10:02:00,1.55687,1.55712,1.55682,1.55703,343300000.0
2005-08-02 10:03:00,1.55698,1.5572,1.55698,1.5572,123000000.0
2005-08-02 10:04:00,1.55715,1.55721,1.55715,1.55721,36100000.0
2005-08-02 10:05:00,1.55695,1.55723,1.55695,1.55723,347199997.0
2005-08-02 10:06:00,1.55711,1.55716,1.55701,1.55703,225199997.0
2005-08-02 10:07:00,1.55713,1.55722,1.55692,1.55717,283700003.0
2005-08-02 10:08:00,1.55716,1.55726,1.55696,1.55717,422100002.0
2005-08-02 10:09:00,1.55705,1.55729,1.55705,1.5572,357900001.0
2005-08-02 10:10:00,1.55716,1.55734,1.55706,1.55717,308100004.0
2005-08-02 10:11:00,1.557,1.55724,1.557,1.55715,309299999.0
2005-08-02 10:12:00,1.55712,1.55718,1.55697,1.55697,251400000.0
2005-08-02 10:13:00,1.55721,1.55721,1.55707,1.55707,97799998.0
2005-08-02 10:14:00,1.55705,1.55713,1.55689,1.55707,239900001.0
2005-08-02 10:15:00,1.55698,1.55705,1.55691,1.55705,137200000.0
2005-08-02 10:16:00,1.55703,1.55703,1.55679,1.55686,301799997.0
2005-08-02 10:17:00,1.557,1.55714,1.55695,1.55707,260500001.0
2005-08-02 10:18:00,1.55711,1.55724,1.55705,1.55716,256400002.0
2005-08-02 10:19:00,1.5571,1.5572,1.55707,1.55714,286800000.0
2005-08-02 10:20:00,1.55704,1.5573,1.55704,1.55721,143100002.0
2005-08-02 10:21:00,1.55705,1.55726,1.55698,1.55713,298299998.0
2005-08-02 10:22:00,1.55716,1.55716,1.55697,1.55697,69500002.0
2005-08-02 10:23:00,1.55708,1.55708,1.55683,1.55691,323300001.0
2005-08-02 10:24:00,1.55683,1.55692,1.55665,1.55692,211699996.0
2005-08-02 10:25:00,1.55679,1.55689,1.55631,1.55651,553500003.0
2005-08-02 10:26:00,1.55661,1.55668,1.55652,1.55652,310100006.0
2005-08-02 10:27:00,1.55648,1.55664,1.55642,1.55658,306900005.0
2005-08-02 10:28:00,1.55653,1.55653,1.55634,1.55642,253899999.0
2005-08-02 10:29:00,1.55638,1.55651,1.55632,1.55633,160700000.0
2005-08-02 10:30:00,1.55633,1.55639,1.55615,1.5562,291800000.0
2005-08-02 10:31:00,1.55618,1.55633,1.55606,1.55629,421100004.0
2005-08-02 10:32:00,1.55621,1.55642,1.55613,1.55626,312600002.0
2005-08-02 10:33:00,1.55616,1.55632,1.55606,1.55618,241200004.0
2005-08-02 10:34:00,1.55616,1.55632,1.5561,1.55625,189000002.0
2005-08-02 10:35:00,1.55629,1.5563,1.55595,1.55608,297599999.0
2005-08-02 10:36:00,1.55615,1.55632,1.55609,1.55621,283100001.0
2005-08-02 10:37:00,1.55623,1.55632,1.55613,1.55622,236600003.0
2005-08-02 10:38:00,1.55616,1.55644,1.55614,1.55638,201900001.0
2005-08-02 10:39:00,1.5563,1.55652,1.5563,1.55652,325599998.0
2005-08-02 10:40:00,1.55645,1.55655,1.55632,1.55643,167300002.0
2005-08-02 10:41:00,1.55649,1.55651,1.5563,1.5563,424099997.0
2005-08-02 10:42:00,1.55625,1.5565,1.55625,1.55642,175799998.0
2005-08-02 10:43:00,1.55643,1.55643,1.55595,1.5563,499400005.0
2005-08-02 10:44:00,1.55627,1.55635,1.55612,1.5563,325700008.0
2005-08-02 10:45:00,1.55621,1.55628,1.55619,1.55622,35200000.0
2005-08-02 10:46:00,1.5559,1.55622,1.55588,1.55606,221599999.0
2005-08-02 10:47:00,1.55628,1.55628,1.55603,1.55603,204500001.0
2005-08-02 10:48:00,1.55619,1.55628,1.55605,1.55613,360199998.0
2005-08-02 10:49:00,1.55621,1.55631,1.55613,1.55616,360800006.0
2005-08-02 10:50:00,1.55627,1.55638,1.55613,1.55625,201299997.0
2005-08-02 10:51:00,1.55613,1.5565,1.55613,1.55645,491300001.0
2005-08-02 10:52:00,1.55631,1.5565,1.55625,1.55633,255000006.0
2005-08-02 10:53:00,1.55637,1.55653,1.55634,1.55653,143100001.0
2005-08-02 10:54:00,1.5564,1.55658,1.55636,1.5565,240900000.0
2005-08-02 10:55:00,1.55648,1.5566,1.55635,1.55647,426100004.0
2005-08-02 10:56:00,1.55655,1.55663,1.55636,1.55657,384900000.0
2005-08-02 10:57:00,1.5564,1.55665,1.55638,1.55665,382300005.0
2005-08-02 10:58:00,1.55665,1.55665,1.5565,1.5565,98799999.0
2005-08-02 10:59:00,1.5564,1.55662,1.55638,1.55638,179899999.0
2005-08-02 11:00:00,1.55655,1.55655,1.55634,1.55645,293099998.0
2005-08-02 11:01:00,1.55657,1.55681,1.55656,1.55673,216700000.0
2005-08-02 11:02:00,1.5568,1.5568,1.55658,1.55658,133400002.0
2005-08-02 11:03:00,1.55673,1.55686,1.55666,1.55672,182300001.0
2005-08-02 11:04:00,1.55679,1.55679,1.55634,1.55661,154800001.0
2005-08-02 11:05:00,1.55658,1.55676,1.55658,1.55676,202899996.0
2005-08-02 11:06:00,1.55638,1.5567,1.55638,1.55657,207199999.0
2005-08-02 11:07:00,1.55656,1.55669,1.55648,1.5566,243600001.0
2005-08-02 11:08:00,1.55643,1.55654,1.55637,1.55639,230900001.0
2005-08-02 11:09:00,1.55643,1.55661,1.55635,1.55661,210400002.0
2005-08-02 11:10:00,1.55648,1.55655,1.55638,1.55638,280500003.0
2005-08-02 11:11:00,1.55648,1.55655,1.55642,1.5565,28800000.0
2005-08-02 11:12:00,1.5565,1.5565,1.55625,1.55625,262800001.0
2005-08-02 11:13:00,1.55627,1.55627,1.55605,1.55607,303300001.0
2005-08-02 11:14:00,1.55589,1.55611,1.55589,1.55611,280400001.0
2005-08-02 11:15:00,1.55612,1.55633,1.55604,1.55625,324199999.0
2005-08-02 11:16:00,1.55627,1.55627,1.55606,1.55621,334800003.0
2005-08-02 11:17:00,1.55606,1.55636,1.55606,1.5563,259300000.0
2005-08-02 11:18:00,1.5563,1.55635,1.5562,1.55628,206800002.0
2005-08-02 11:19:00,1.5563,1.55635,1.55617,1.55628,325599999.0
2005-08-02 11:20:00,1.55631,1.55633,1.55604,1.55605,617000000.0
2005-08-02 11:21:00,1.55617,1.55633,1.55614,1.55633,332800000.0
2005-08-02 11:22:00,1.5563,1.5564,1.55606,1.55606,231600000.0
2005-08-02 11:23:00,1.55619,1.55632,1.556,1.556,242499998.0
2005-08-02 11:24:00,1.55608,1.55626,1.55596,1.55615,393400004.0
2005-08-02 11:25:00,1.5563,1.55635,1.55601,1.55626,261099998.0
2005-08-02 11:26:00,1.55621,1.55633,1.55613,1.55626,178599999.0
2005-08-02 11:27:00,1.55618,1.55633,1.55617,1.55633,286900001.0
2005-08-02 11:28:00,1.55625,1.55632,1.55613,1.55619,249400004.0
2005-08-02 11:29:00,1.5562,1.55635,1.55617,1.55628,309500000.0
2005-08-02 11:30:00,1.55628,1.55636,1.55614,1.5562,456700000.0
2005-08-02 11:31:00,1.5564,1.5565,1.55626,1.55626,200200000.0
2005-08-02 11:32:00,1.55629,1.55631,1.55607,1.55622,326899998.0
2005-08-02 11:33:00,1.55632,1.55632,1.55605,1.55617,327800006.0
2005-08-02 11:34:00,1.55604,1.55622,1.55597,1.55611,489000001.0
2005-08-02 11:35:00,1.55598,1.55614,1.55592,1.55603,296500003.0
2005-08-02 11:36:00,1.55603,1.55603,1.55578,1.55582,324600002.0
2005-08-02 11:37:00,1.55582,1.55591,1.55569,1.5557,235499998.0
2005-08-02 11:38:00,1.55593,1.55593,1.55576,1.55586,267700001.0
2005-08-02 11:39:00,1.55578,1.5559,1.55559,1.55586,284300004.0
2005-08-02 11:40:00,1.55583,1.55595,1.5557,1.55587,249100000.0
2005-08-02 11:41:00,1.55574,1.55589,1.55567,1.55585,369700000.0
2005-08-02 11:42:00,1.55578,1.55592,1.55561,1.55575,424100001.0
2005-08-02 11:43:00,1.55557,1.55578,1.55553,1.55569,316700001.0
2005-08-02 11:44:00,1.55557,1.55583,1.55557,1.55583,254800002.0
2005-08-02 11:45:00,1.5559,1.55596,1.55566,1.55583,222800000.0
2005-08-02 11:46:00,1.55597,1.5561,1.55581,1.5559,284699996.0
2005-08-02 11:47:00,1.55598,1.55606,1.55584,1.55589,219500003.0
2005-08-02 11:48:00,1.5559,1.5559,1.55565,1.55572,171400000.0
2005-08-02 11:49:00,1.55581,1.55584,1.55556,1.55575,308799996.0
2005-08-02 11:50:00,1.55572,1.55585,1.55572,1.55583,344500004.0
2005-08-02 11:51:00,1.55587,1.556,1.55562,1.55579,379900004.0
2005-08-02 11:52:00,1.55584,1.55593,1.55569,1.55586,192200000.0
2005-08-02 11:53:00,1.55593,1.55598,1.5558,1.55588,293900000.0
2005-08-02 11:54:00,1.55579,1.5559,1.55545,1.55557,256699999.0
2005-08-02 11:55:00,1.5554,1.55576,1.5554,1.55575,459600009.0
2005-08-02 11:56:00,1.55549,1.55565,1.55535,1.55553,313600005.0
2005-08-02 11:57:00,1.55577,1.55592,1.55566,1.55583,342799999.0
2005-08-02 11:58:00,1.5554,1.55579,1.55501,1.55558,194299996.0
2005-08-02 11:59:00,1.55574,1.55591,1.55571,1.55582,245599998.0
2005-08-02 12:00:00,1.55588,1.55593,1.55565,1.55565,294999997.0
2005-08-02 12:01:00,1.55564,1.55603,1.55564,1.55589,375300002.0
2005-08-02 12:02:00,1.55582,1.55596,1.55574,1.55587,421400004.0
2005-08-02 12:03:00,1.55575,1.55588,1.55562,1.55588,234900000.0
2005-08-02 12:04:00,1.5558,1.5559,1.5557,1.55578,266699997.0
2005-08-02 12:05:00,1.55578,1.5559,1.55568,1.55579,221099997.0
2005-08-02 12:06:00,1.55575,1.55585,1.55552,1.5558,285599999.0
2005-08-02 12:07:00,1.5558,1.55585,1.55561,1.55561,272700000.0
2005-08-02 12:08:00,1.55583,1.55595,1.55571,1.55588,441299997.0
2005-08-02 12:09:00,1.55577,1.55616,1.55577,1.55613,362900000.0
2005-08-02 12:10:00,1.55619,1.55625,1.55599,1.55599,172500002.0
2005-08-02 12:11:00,1.55615,1.55616,1.55585,1.55616,430700000.0
2005-08-02 12:12:00,1.55617,1.55656,1.55617,1.55647,264700001.0
2005-08-02 12:13:00,1.55637,1.5566,1.55637,1.55648,311900004.0
2005-08-02 12:14:00,1.55655,1.55658,1.55642,1.55642,204499998.0
2005-08-02 12:15:00,1.5566,1.55681,1.55657,1.55673,160300002.0
2005-08-02 12:16:00,1.55661,1.55682,1.55661,1.55671,212300000.0
2005-08-02 12:17:00,1.55673,1.55673,1.55657,1.55666,247800000.0
2005-08-02 12:18:00,1.55655,1.55671,1.55648,1.5566,322900003.0
2005-08-02 12:19:00,1.55659,1.5567,1.55656,1.55667,197400000.0
2005-08-02 12:20:00,1.5565,1.5566,1.5565,1.5566,50500000.0
2005-08-02 12:21:00,1.55625,1.55677,1.5562,1.55652,312200003.0
2005-08-02 12:22:00,1.55653,1.55672,1.55647,1.55672,302799998.0
2005-08-02 12:23:00,1.5567,1.5567,1.55632,1.55632,270000003.0
2005-08-02 12:24:00,1.55645,1.55645,1.55632,1.55637,234100007.0
2005-08-02 12:25:00,1.55633,1.55641,1.55611,1.55625,478600000.0
2005-08-02 12:26:00,1.55616,1.55629,1.55606,1.55628,360600001.0
2005-08-02 12:27:00,1.55613,1.55626,1.55601,1.55626,299799996.0
2005-08-02 12:28:00,1.556,1.55633,1.556,1.55632,251200004.0
2005-08-02 12:29:00,1.55632,1.55663,1.55632,1.55662,260900004.0
2005-08-02 12:30:00,1.55659,1.55659,1.55636,1.55643,126799999.0
2005-08-02 12:31:00,1.55668,1.55668,1.55648,1.55661,277700001.0
2005-08-02 12:32:00,1.55667,1.55673,1.55648,1.55648,275399999.0
2005-08-02 12:33:00,1.55657,1.55669,1.55657,1.55669,24799999.0
2005-08-02 12:34:00,1.55667,1.55669,1.55643,1.55663,353499998.0
2005-08-02 12:35:00,1.55663,1.55671,1.55657,1.55664,42300000.0
2005-08-02 12:36:00,1.55666,1.55666,1.55648,1.55648,83100000.0
2005-08-02 12:37:00,1.55668,1.55689,1.55668,1.5568,256500003.0
2005-08-02 12:38:00,1.55668,1.55685,1.5566,1.5567,213600001.0
2005-08-02 12:39:00,1.55668,1.5567,1.55655,1.55658,367100003.0
2005-08-02 12:40:00,1.55672,1.55681,1.55653,1.55658,282100001.0
2005-08-02 12:41:00,1.55665,1.55667,1.55635,1.55635,256900000.0
2005-08-02 12:42:00,1.55652,1.55658,1.55643,1.55643,196599997.0
2005-08-02 12:43:00,1.55645,1.55657,1.55629,1.55656,403899999.0
2005-08-02 12:44:00,1.55653,1.55665,1.5563,1.55647,135900001.0
2005-08-02 12:45:00,1.55663,1.55669,1.55648,1.55651,343500002.0
2005-08-02 12:46:00,1.55649,1.5566,1.55633,1.55653,302500005.0
2005-08-02 12:47:00,1.55648,1.55655,1.55635,1.55639,414900005.0
2005-08-02 12:48:00,1.5564,1.55659,1.55629,1.5565,221200001.0
2005-08-02 12:49:00,1.55659,1.55662,1.55633,1.55662,245200002.0
2005-08-02 12:50:00,1.5565,1.55671,1.55629,1.55641,133700001.0
2005-08-02 12:51:00,1.55648,1.55661,1.55642,1.55661,222700004.0
2005-08-02 12:52:00,1.55655,1.55682,1.55633,1.55659,425400004.0
2005-08-02 12:53:00,1.55657,1.55661,1.55625,1.55651,325099998.0
2005-08-02 12:54:00,1.5566,1.55665,1.55651,1.55656,205300000.0
2005-08-02 12:55:00,1.55665,1.55665,1.55651,1.5566,124900001.0
2005-08-02 12:56:00,1.5561,1.55647,1.5559,1.55634,399799999.0
2005-08-02 12:57:00,1.55644,1.55662,1.55643,1.55649,323300004.0
2005-08-02 12:58:00,1.55656,1.55656,1.55634,1.5564,241799998.0
2005-08-02 12:59:00,1.5564,1.55669,1.5564,1.55662,165199999.0
2005-08-02 13:00:00,1.55666,1.55667,1.55652,1.55656,340400003.0
2005-08-02 13:01:00,1.55659,1.55679,1.55659,1.55677,123300000.0
2005-08-02 13:02:00,1.55663,1.55672,1.55641,1.55655,102099998.0
2005-08-02 13:03:00,1.5565,1.55672,1.55645,1.55672,151999999.0
2005-08-02 13:04:00,1.55651,1.55663,1.55637,1.55651,246599997.0
2005-08-02 13:05:00,1.55648,1.55664,1.55646,1.55662,212799999.0
2005-08-02 13:06:00,1.55655,1.55665,1.55642,1.55649,100099998.0
2005-08-02 13:07:00,1.55653,1.55669,1.55646,1.55648,259000003.0
2005-08-02 13:08:00,1.55663,1.55672,1.55649,1.5566,121300000.0
2005-08-02 13:09:00,1.55665,1.55665,1.55652,1.55652,97500002.0
2005-08-02 13:10:00,1.55652,1.55665,1.55639,1.55652,138700001.0
2005-08-02 13:11:00,1.55642,1.55668,1.55635,1.55635,232299992.0
2005-08-02 13:12:00,1.55648,1.55648,1.55623,1.55628,193800001.0
2005-08-02 13:13:00,1.55636,1.55637,1.5562,1.55622,237599999.0
2005-08-02 13:14:00,1.55631,1.55638,1.55615,1.55626,247000001.0
2005-08-02 13:15:00,1.5563,1.55648,1.5563,1.55648,175799999.0
2005-08-02 13:16:00,1.55646,1.55648,1.55631,1.55634,347299998.0
2005-08-02 13:17:00,1.55646,1.55649,1.55637,1.55643,104599998.0
2005-08-02 13:18:00,1.55635,1.55648,1.55619,1.55623,439200003.0
2005-08-02 13:19:00,1.5562,1.55635,1.5562,1.55635,46300000.0
2005-08-02 13:20:00,1.55645,1.55645,1.5563,1.5563,171699999.0
2005-08-02 13:21:00,1.55642,1.55654,1.55632,1.55644,118999999.0
2005-08-02 13:22:00,1.55655,1.55655,1.55637,1.5564,314600006.0
2005-08-02 13:23:00,1.55659,1.55665,1.55643,1.55643,333099998.0
2005-08-02 13:24:00,1.55663,1.55677,1.55649,1.5567,376299999.0
2005-08-02 13:25:00,1.55671,1.55678,1.55646,1.5567,394600003.0
2005-08-02 13:26:00,1.55665,1.55687,1.55652,1.55665,336400006.0
2005-08-02 13:27:00,1.55648,1.55677,1.55648,1.55666,223500000.0
2005-08-02 13:28:00,1.5566,1.55675,1.55648,1.55664,365600004.0
2005-08-02 13:29:00,1.55656,1.55677,1.55656,1.55673,265799999.0
2005-08-02 13:30:00,1.5567,1.5568,1.55662,1.55666,361900003.0
2005-08-02 13:31:00,1.55671,1.55671,1.55649,1.55653,381099997.0
2005-08-02 13:32:00,1.55662,1.55675,1.55654,1.55657,259000001.0
2005-08-02 13:33:00,1.55667,1.55677,1.55654,1.55673,323700005.0
2005-08-02 13:34:00,1.55678,1.55678,1.55655,1.55662,193000002.0
2005-08-02 13:35:00,1.55658,1.5567,1.55652,1.55665,225199997.0
2005-08-02 13:36:00,1.55665,1.55675,1.55648,1.55656,204700000.0
2005-08-02 13:37:00,1.55647,1.55665,1.55647,1.55651,244300002.0
2005-08-02 13:38:00,1.55635,1.55649,1.55612,1.55631,404200000.0
2005-08-02 13:39:00,1.55658,1.55665,1.55646,1.5566,267400002.0
2005-08-02 13:40:00,1.5566,1.5566,1.55635,1.55648,205500002.0
2005-08-02 13:41:00,1.55643,1.55643,1.55612,1.55643,183200003.0
2005-08-02 13:42:00,1.55642,1.55649,1.55629,1.55636,181099998.0
2005-08-02 13:43:00,1.55651,1.55665,1.55647,1.55651,240099996.0
2005-08-02 13:44:00,1.55662,1.55679,1.55656,1.55679,205299999.0
2005-08-02 13:45:00,1.55662,1.55678,1.55649,1.55662,317100000.0
2005-08-02 13:46:00,1.55669,1.55677,1.55657,1.55671,356400006.0
2005-08-02 13:47:00,1.5566,1.55675,1.55644,1.55662,290500002.0
2005-08-02 13:48:00,1.55673,1.55675,1.55646,1.5566,394699994.0
2005-08-02 13:49:00,1.5567,1.55675,1.55664,1.55672,126300000.0
2005-08-02 13:50:00,1.55658,1.55669,1.55653,1.55666,353000002.0
2005-08-02 13:51:00,1.55666,1.55678,1.55656,1.55666,309999999.0
2005-08-02 13:52:00,1.55677,1.55677,1.55664,1.55664,100599999.0
2005-08-02 13:53:00,1.55673,1.55673,1.55651,1.55651,231899999.0
2005-08-02 13:54:00,1.55664,1.55673,1.55646,1.55667,274800000.0
2005-08-02 13:55:00,1.55655,1.55663,1.55641,1.5565,297500003.0
2005-08-02 13:56:00,1.5566,1.5566,1.55633,1.55647,342700004.0
2005-08-02 13:57:00,1.55645,1.55662,1.55645,1.55658,428800003.0
2005-08-02 13:58:00,1.55639,1.55653,1.55638,1.55645,153300002.0
2005-08-02 13:59:00,1.55631,1.55662,1.55631,1.55662,165500002.0
2005-08-02 14:00:00,1.55659,1.55659,1.55647,1.55647,83900000.0
2005-08-02 14:01:00,1.55635,1.5566,1.55632,1.55645,241500000.0
2005-08-02 14:02:00,1.55648,1.55658,1.55643,1.55655,462800005.0
2005-08-02 14:03:00,1.55632,1.55655,1.55608,1.5564,287500001.0
2005-08-02 14:04:00,1.55642,1.55651,1.5563,1.55642,294399997.0
2005-08-02 14:05:00,1.55649,1.55658,1.55649,1.55658,94599997.0
2005-08-02 14:06:00,1.55647,1.55658,1.55628,1.5564,128600000.0
2005-08-02 14:07:00,1.5564,1.5564,1.55621,1.55629,392299996.0
2005-08-02 14:08:00,1.55639,1.55651,1.55623,1.55634,224100004.0
2005-08-02 14:09:00,1.55588,1.5562,1.55578,1.55606,363700002.0
2005-08-02 14:10:00,1.55638,1.5565,1.55635,1.55647,300700000.0
2005-08-02 14:11:00,1.5565,1.55658,1.55639,1.55641,309400006.0
2005-08-02 14:12:00,1.55636,1.55654,1.55635,1.5565,338200005.0
2005-08-02 14:13:00,1.55656,1.55656,1.55627,1.55646,278400002.0
2005-08-02 14:14:00,1.55633,1.55642,1.55615,1.55627,247799998.0
2005-08-02 14:15:00,1.55629,1.5564,1.55625,1.5563,265100001.0
2005-08-02 14:16:00,1.55637,1.55639,1.55609,1.55622,439800001.0
2005-08-02 14:17:00,1.55625,1.55625,1.55603,1.55608,140799997.0
2005-08-02 14:18:00,1.55619,1.55619,1.55594,1.55602,315000001.0
2005-08-02 14:19:00,1.55602,1.5561,1.55594,1.5561,371399998.0
2005-08-02 14:20:00,1.55613,1.55623,1.55598,1.55606,416900001.0
2005-08-02 14:21:00,1.55612,1.55632,1.55596,1.55626,204200002.0
2005-08-02 14:22:00,1.55617,1.55631,1.55605,1.55628,482500001.0
2005-08-02 14:23:00,1.55622,1.55631,1.55602,1.55616,383599996.0
2005-08-02 14:24:00,1.55612,1.55621,1.55597,1.55618,218099999.0
2005-08-02 14:25:00,1.55642,1.55648,1.55639,1.55641,132499998.0
2005-08-02 14:26:00,1.55644,1.55656,1.55621,1.55644,524000004.0
2005-08-02 14:27:00,1.55629,1.55653,1.5561,1.55653,160000000.0
2005-08-02 14:28:00,1.55627,1.55655,1.55627,1.55655,312700001.0
2005-08-02 14:29:00,1.5565,1.55661,1.55643,1.55648,245400002.0
2005-08-02 14:30:00,1.55628,1.55638,1.55602,1.55615,396300003.0
2005-08-02 14:31:00,1.55606,1.55627,1.55601,1.5562,220900001.0
2005-08-02 14:32:00,1.55622,1.55631,1.55598,1.5563,316700000.0
2005-08-02 14:33:00,1.55618,1.55634,1.55617,1.55634,277600002.0
2005-08-02 14:34:00,1.55623,1.55638,1.55616,1.55627,217499999.0
2005-08-02 14:35:00,1.55637,1.55649,1.55603,1.55603,394700001.0
2005-08-02 14:36:00,1.55634,1.55637,1.55604,1.55635,244600003.0
2005-08-02 14:37:00,1.55646,1.55659,1.55643,1.55658,321499999.0
2005-08-02 14:38:00,1.55653,1.5566,1.55642,1.55648,277700001.0
2005-08-02 14:39:00,1.55646,1.55659,1.55644,1.55652,324300001.0
2005-08-02 14:40:00,1.55646,1.55663,1.55643,1.55651,326800001.0
2005-08-02 14:41:00,1.55658,1.55658,1.55638,1.55648,188800001.0
2005-08-02 14:42:00,1.55645,1.55652,1.55609,1.55628,543599998.0
2005-08-02 14:43:00,1.55622,1.55627,1.55597,1.55612,378000002.0
2005-08-02 14:44:00,1.55604,1.55618,1.55594,1.55607,213099999.0
2005-08-02 14:45:00,1.55601,1.55618,1.55601,1.55612,350099995.0
2005-08-02 14:46:00,1.55618,1.55618,1.55603,1.55603,66700000.0
2005-08-02 14:47:00,1.55602,1.55622,1.55602,1.55618,279199999.0
2005-08-02 14:48:00,1.55597,1.55623,1.55589,1.55592,328000001.0
2005-08-02 14:49:00,1.55574,1.55594,1.55573,1.55582,247699998.0
2005-08-02 14:50:00,1.55593,1.55603,1.55575,1.55588,403999995.0
2005-08-02 14:51:00,1.55582,1.55594,1.55567,1.55569,272900003.0
2005-08-02 14:52:00,1.55582,1.55586,1.55562,1.5557,399700007.0
2005-08-02 14:53:00,1.55563,1.55575,1.55552,1.55569,276300003.0
2005-08-02 14:54:00,1.55575,1.55606,1.55575,1.55577,442100000.0
2005-08-02 14:55:00,1.55568,1.55586,1.55551,1.5558,356600003.0
2005-08-02 14:56:00,1.55561,1.55599,1.55551,1.55587,245199997.0
2005-08-02 14:57:00,1.55592,1.55592,1.55545,1.55545,232399998.0
2005-08-02 14:58:00,1.55543,1.55563,1.55541,1.55546,419000001.0
2005-08-02 14:59:00,1.55546,1.55557,1.55534,1.55552,520199998.0
2005-08-02 15:00:00,1.55543,1.55561,1.55535,1.55558,414200005.0
2005-08-02 15:01:00,1.55558,1.55561,1.55536,1.55536,467900006.0
2005-08-02 15:02:00,1.55561,1.55571,1.55555,1.55563,348200001.0
2005-08-02 15:03:00,1.55562,1.55582,1.55562,1.55577,238500000.0
2005-08-02 15:04:00,1.55562,1.55575,1.55552,1.55569,305000003.0
2005-08-02 15:05:00,1.55565,1.55579,1.5555,1.55562,332900004.0
2005-08-02 15:06:00,1.55578,1.5562,1.55566,1.5562,358100000.0
2005-08-02 15:07:00,1.5561,1.5563,1.55607,1.55615,269800003.0
2005-08-02 15:08:00,1.55592,1.55607,1.55572,1.5559,139699997.0
2005-08-02 15:09:00,1.55588,1.55595,1.55576,1.55583,182600001.0
2005-08-02 15:10:00,1.55586,1.55586,1.55557,1.55567,138800000.0
2005-08-02 15:11:00,1.55571,1.556,1.55564,1.55591,203700004.0
2005-08-02 15:12:00,1.55596,1.5561,1.55591,1.5561,159100000.0
2005-08-02 15:13:00,1.55607,1.5562,1.55596,1.55598,107700002.0
2005-08-02 15:14:00,1.55611,1.55618,1.55597,1.55605,289499997.0
2005-08-02 15:15:00,1.55621,1.5563,1.55609,1.55609,381000003.0
2005-08-02 15:16:00,1.55628,1.5563,1.55601,1.55601,213100002.0
2005-08-02 15:17:00,1.55625,1.55625,1.5561,1.55618,250100002.0
2005-08-02 15:18:00,1.55608,1.55632,1.55602,1.55632,292499993.0
2005-08-02 15:19:00,1.55633,1.55633,1.55605,1.5561,222100001.0
2005-08-02 15:20:00,1.55612,1.55632,1.55612,1.55628,257800001.0
2005-08-02 15:21:00,1.55615,1.55641,1.55615,1.55624,270099999.0
2005-08-02 15:22:00,1.55626,1.55626,1.55607,1.55607,120600002.0
2005-08-02 15:23:00,1.55617,1.5563,1.5559,1.5559,142999996.0
2005-08-02 15:24:00,1.55593,1.55615,1.55593,1.556,331800002.0
2005-08-02 15:25:00,1.55618,1.55618,1.55594,1.55596,283000006.0
2005-08-02 15:26:00,1.55604,1.55616,1.55604,1.55616,65200002.0
2005-08-02 15:27:00,1.55616,1.55623,1.55603,1.55612,311899998.0
2005-08-02 15:28:00,1.55604,1.55625,1.55604,1.55609,303200002.0
2005-08-02 15:29:00,1.55624,1.55624,1.55596,1.55599,360199999.0
2005-08-02 15:30:00,1.55615,1.55617,1.55595,1.55598,275700003.0
2005-08-02 15:31:00,1.55597,1.55611,1.55588,1.55608,327199998.0
2005-08-02 15:32:00,1.55601,1.55601,1.55583,1.55585,85799998.0
2005-08-02 15:33:00,1.55597,1.55603,1.55577,1.55595,316800000.0
2005-08-02 15:34:00,1.55607,1.55619,1.55595,1.5561,204400002.0
2005-08-02 15:35:00,1.55609,1.55618,1.55598,1.5561,216500002.0
2005-08-02 15:36:00,1.55593,1.55619,1.55593,1.5561,140800002.0
2005-08-02 15:37:00,1.556,1.55611,1.5559,1.55603,202200001.0
2005-08-02 15:38:00,1.55609,1.55631,1.55607,1.55618,351099998.0
2005-08-02 15:39:00,1.55627,1.55636,1.55614,1.55629,275399996.0
2005-08-02 15:40:00,1.55629,1.55639,1.55619,1.55625,280499995.0
2005-08-02 15:41:00,1.55622,1.55634,1.55606,1.55634,288099998.0
2005-08-02 15:42:00,1.55616,1.55635,1.55616,1.55635,44600000.0
2005-08-02 15:43:00,1.55635,1.55654,1.55633,1.55647,395799998.0
2005-08-02 15:44:00,1.55638,1.55653,1.55638,1.5564,232800002.0
2005-08-02 15:45:00,1.55634,1.55653,1.55628,1.55642,263100002.0
2005-08-02 15:46:00,1.55622,1.55648,1.55619,1.55637,342499998.0
2005-08-02 15:47:00,1.55643,1.55647,1.55626,1.55635,188600002.0
2005-08-02 15:48:00,1.5565,1.55655,1.55633,1.5564,250200001.0
2005-08-02 15:49:00,1.55637,1.55667,1.55626,1.55656,300500004.0
2005-08-02 15:50:00,1.55658,1.55665,1.55638,1.55653,296999999.0
2005-08-02 15:51:00,1.55664,1.5568,1.55652,1.55665,195899997.0
2005-08-02 15:52:00,1.55666,1.55672,1.55656,1.55657,299499999.0
2005-08-02 15:53:00,1.55673,1.55675,1.55652,1.55652,207900000.0
2005-08-02 15:54:00,1.5567,1.55675,1.55651,1.55667,366200001.0
2005-08-02 15:55:00,1.55654,1.55675,1.55654,1.55675,113400000.0
2005-08-02 15:56:00,1.55662,1.55674,1.55651,1.55668,494700004.0
2005-08-02 15:57:00,1.55659,1.5567,1.55648,1.55658,170000000.0
2005-08-02 15:58:00,1.55672,1.55674,1.5565,1.55658,416100005.0
2005-08-02 15:59:00,1.55668,1.55675,1.55661,1.5567,109900000.0
2005-08-02 16:00:00,1.55656,1.55679,1.55651,1.55657,277300000.0
2005-08-02 16:01:00,1.55645,1.5568,1.55645,1.55679,466200003.0
2005-08-02 16:02:00,1.55696,1.55713,1.55686,1.5571,315100004.0
2005-08-02 16:03:00,1.55703,1.55713,1.55683,1.557,315599999.0
2005-08-02 16:04:00,1.55694,1.5571,1.55676,1.55676,303399995.0
2005-08-02 16:05:00,1.55681,1.5569,1.55667,1.55687,227499999.0
2005-08-02 16:06:00,1.5569,1.55705,1.55677,1.55697,249500004.0
2005-08-02 16:07:00,1.557,1.55705,1.55682,1.5569,383500001.0
2005-08-02 16:08:00,1.55698,1.55708,1.55684,1.55705,297099998.0
2005-08-02 16:09:00,1.55709,1.55709,1.55697,1.55697,66000000.0
2005-08-02 16:10:00,1.55715,1.55715,1.55687,1.55706,168100000.0
2005-08-02 16:11:00,1.55706,1.55713,1.5569,1.55703,253500003.0
2005-08-02 16:12:00,1.55692,1.55706,1.55688,1.557,254199997.0
2005-08-02 16:13:00,1.55687,1.55714,1.55666,1.55687,177299998.0
2005-08-02 16:14:00,1.5567,1.55693,1.55655,1.55663,643399996.0
2005-08-02 16:15:00,1.55629,1.55685,1.55629,1.55678,276800000.0
2005-08-02 16:16:00,1.55669,1.55681,1.5566,1.55678,551100001.0
2005-08-02 16:17:00,1.55678,1.55681,1.5566,1.55672,229700005.0
2005-08-02 16:18:00,1.55681,1.55681,1.55657,1.55666,200699999.0
2005-08-02 16:19:00,1.5566,1.55675,1.55654,1.55669,427900005.0
2005-08-02 16:20:00,1.5566,1.55668,1.55651,1.55661,87900000.0
2005-08-02 16:21:00,1.55662,1.55668,1.55654,1.55665,104600000.0
2005-08-02 16:22:00,1.5565,1.55672,1.55649,1.55653,348000004.0
2005-08-02 16:23:00,1.55665,1.55673,1.5565,1.55653,85999999.0
2005-08-02 16:24:00,1.55665,1.5568,1.55652,1.55662,453999999.0
2005-08-02 16:25:00,1.55668,1.55683,1.55668,1.55683,154000003.0
2005-08-02 16:26:00,1.55673,1.55689,1.55656,1.55672,328200005.0
2005-08-02 16:27:00,1.55683,1.55699,1.55672,1.55685,247400000.0
2005-08-02 16:28:00,1.55674,1.55704,1.55674,1.557,242100001.0
2005-08-02 16:29:00,1.55691,1.55702,1.55671,1.55682,215000003.0
2005-08-02 16:30:00,1.5566,1.55678,1.55643,1.55668,173300003.0
2005-08-02 16:31:00,1.55668,1.55671,1.55636,1.55658,323300003.0
2005-08-02 16:32:00,1.5568,1.55683,1.55672,1.55672,99499999.0
2005-08-02 16:33:00,1.55676,1.55688,1.55671,1.55676,287799997.0
2005-08-02 16:34:00,1.55673,1.55688,1.55672,1.55683,286399997.0
2005-08-02 16:35:00,1.55687,1.55693,1.55679,1.55681,104600001.0
2005-08-02 16:36:00,1.557,1.55717,1.55698,1.55699,257500001.0
2005-08-02 16:37:00,1.55708,1.55715,1.55698,1.55707,280299999.0
2005-08-02 16:38:00,1.557,1.55715,1.55691,1.55715,399899999.0
2005-08-02 16:39:00,1.55708,1.55709,1.55687,1.55708,238199999.0
2005-08-02 16:40:00,1.55705,1.5571,1.55695,1.5571,166900000.0
2005-08-02 16:41:00,1.55691,1.55704,1.55675,1.55688,243800000.0
2005-08-02 16:42:00,1.55666,1.55697,1.55666,1.55695,377500000.0
2005-08-02 16:43:00,1.55686,1.55686,1.5565,1.5565,12300000.0
2005-08-02 16:44:00,1.55682,1.55691,1.5567,1.55687,257200002.0
2005-08-02 16:45:00,1.55677,1.55692,1.5567,1.55682,212500004.0
2005-08-02 16:46:00,1.55687,1.55692,1.55675,1.55683,285699998.0
2005-08-02 16:47:00,1.55678,1.55683,1.55663,1.55673,357700005.0
2005-08-02 16:48:00,1.55673,1.55673,1.55652,1.55653,235500005.0
2005-08-02 16:49:00,1.55671,1.55671,1.55657,1.55657,95100001.0
2005-08-02 16:50:00,1.55667,1.55673,1.55654,1.55673,240500001.0
2005-08-02 16:51:00,1.55657,1.5568,1.55653,1.55671,192499999.0
2005-08-02 16:52:00,1.5568,1.55685,1.55669,1.55678,131399999.0
2005-08-02 16:53:00,1.5567,1.55685,1.55668,1.5567,355200001.0
2005-08-02 16:54:00,1.55657,1.55685,1.55657,1.55678,436300000.0
2005-08-02 16:55:00,1.55684,1.55684,1.5566,1.55671,389099999.0
2005-08-02 16:56:00,1.5567,1.55675,1.55659,1.55669,149200000.0
2005-08-02 16:57:00,1.55677,1.55684,1.55667,1.5567,234000002.0
2005-08-02 16:58:00,1.55598,1.55641,1.55598,1.55622,490700001.0
2005-08-02 16:59:00,1.55662,1.55675,1.55646,1.55666,221399999.0
2005-08-02 17:00:00,1.5567,1.55675,1.55646,1.55667,325300000.0
2005-08-02 17:01:00,1.55673,1.5568,1.5566,1.55677,278800000.0
2005-08-02 17:02:00,1.55673,1.55673,1.55649,1.55663,256700000.0
2005-08-02 17:03:00,1.55672,1.55672,1.55643,1.55646,381500000.0
2005-08-02 17:04:00,1.55661,1.55675,1.5564,1.55658,312199997.0
2005-08-02 17:05:00,1.55669,1.55673,1.55654,1.55657,342899998.0
2005-08-02 17:06:00,1.55658,1.5568,1.55658,1.55677,227500001.0
2005-08-02 17:07:00,1.55682,1.557,1.55681,1.55683,312800003.0
2005-08-02 17:08:00,1.55677,1.55692,1.55665,1.55692,453600001.0
2005-08-02 17:09:00,1.55681,1.55695,1.55681,1.55695,130200001.0
2005-08-02 17:10:00,1.55675,1.55695,1.5567,1.55685,238000001.0
2005-08-02 17:11:00,1.55692,1.55692,1.55668,1.55668,36900000.0
2005-08-02 17:12:00,1.55674,1.55691,1.55671,1.55687,305000001.0
2005-08-02 17:13:00,1.55687,1.55688,1.55671,1.55671,408499991.0
2005-08-02 17:14:00,1.55685,1.55685,1.55664,1.5567,80700000.0
2005-08-02 17:15:00,1.55676,1.55685,1.5566,1.55675,252199998.0
2005-08-02 17:16:00,1.55658,1.55686,1.55658,1.55682,458200000.0
2005-08-02 17:17:00,1.55668,1.5569,1.55668,1.55682,321999999.0
2005-08-02 17:18:00,1.55678,1.55694,1.55662,1.55671,344200000.0
2005-08-02 17:19:00,1.5568,1.55696,1.55679,1.55681,358800001.0
2005-08-02 17:20:00,1.55697,1.55701,1.5568,1.55692,212899999.0
2005-08-02 17:21:00,1.55695,1.55703,1.55692,1.55696,111599999.0
2005-08-02 17:22:00,1.557,1.557,1.55682,1.55689,161700000.0
2005-08-02 17:23:00,1.55689,1.55711,1.55689,1.55708,196600000.0
2005-08-02 17:24:00,1.55706,1.55715,1.5569,1.55705,159600001.0
2005-08-02 17:25:00,1.55702,1.55722,1.55691,1.55722,210100003.0
2005-08-02 17:26:00,1.5572,1.55733,1.55703,1.55715,445000001.0
2005-08-02 17:27:00,1.55683,1.55715,1.5567,1.55693,230400001.0
2005-08-02 17:28:00,1.55718,1.5573,1.55702,1.55719,457600002.0
2005-08-02 17:29:00,1.55718,1.55735,1.55718,1.55735,126199999.0
2005-08-02 17:30:00,1.55715,1.55733,1.55715,1.55719,182099999.0
2005-08-02 17:31:00,1.55716,1.55736,1.55709,1.5573,370600001.0
2005-08-02 17:32:00,1.55714,1.55731,1.55708,1.55718,219100000.0
2005-08-02 17:33:00,1.5572,1.55728,1.55712,1.5572,184100000.0
2005-08-02 17:34:00,1.55718,1.55725,1.55703,1.55703,247900000.0
2005-08-02 17:35:00,1.55725,1.55725,1.55705,1.55705,38400000.0
2005-08-02 17:36:00,1.55711,1.55734,1.55697,1.55723,259099996.0
2005-08-02 17:37:00,1.55695,1.55718,1.55695,1.55718,282700005.0
2005-08-02 17:38:00,1.5571,1.5571,1.55694,1.55694,182600000.0
2005-08-02 17:39:00,1.55699,1.5572,1.55699,1.55714,130700001.0
2005-08-02 17:40:00,1.55684,1.55715,1.55684,1.55715,216599998.0
2005-08-02 17:41:00,1.55709,1.55715,1.55696,1.55708,292300002.0
2005-08-02 17:42:00,1.55707,1.55715,1.55693,1.55708,200399998.0
2005-08-02 17:43:00,1.55704,1.55719,1.55689,1.55694,232500001.0
2005-08-02 17:44:00,1.55681,1.55723,1.55681,1.55723,335699999.0
2005-08-02 17:45:00,1.55704,1.55724,1.55703,1.55719,328800003.0
2005-08-02 17:46:00,1.55708,1.5572,1.55708,1.55713,104700000.0
2005-08-02 17:47:00,1.55706,1.55709,1.55697,1.55703,56100001.0
2005-08-02 17:48:00,1.55702,1.55714,1.55694,1.55702,338000008.0
2005-08-02 17:49:00,1.55683,1.55703,1.55677,1.55693,508500003.0
2005-08-02 17:50:00,1.55681,1.5571,1.55676,1.5571,109200000.0
2005-08-02 17:51:00,1.55693,1.55705,1.5569,1.55703,141799998.0
2005-08-02 17:52:00,1.557,1.55707,1.55686,1.55705,253400002.0
2005-08-02 17:53:00,1.55695,1.55705,1.55682,1.55683,359300002.0
2005-08-02 17:54:00,1.55691,1.55701,1.55681,1.55683,348499997.0
2005-08-02 17:55:00,1.55688,1.55701,1.55684,1.55685,172100003.0
2005-08-02 17:56:00,1.55684,1.55702,1.55674,1.55687,188799998.0
2005-08-02 17:57:00,1.55688,1.55691,1.55675,1.55688,275600000.0
2005-08-02 17:58:00,1.55666,1.55695,1.55666,1.55692,211899997.0
2005-08-02 17:59:00,1.55658,1.55677,1.55658,1.55677,36800000.0
2005-08-02 18:00:00,1.5566,1.55678,1.55657,1.55663,347400007.0
2005-08-02 18:01:00,1.5568,1.5568,1.5568,1.5568,1801200016.0
2005-08-02 18:02:00,1.5568,1.5568,1.5566,1.5568,1801200016.0
2005-08-02 18:03:00,1.5566,1.5568,1.5566,1.5568,1801200016.0
2005-08-02 18:04:00,1.5566,1.5568,1.5564,1.5566,1801200016.0
2005-08-02 18:05:00,1.5566,1.5566,1.5566,1.5566,1801200016.0
2005-08-02 18:06:00,1.5566,1.5566,1.5566,1.5566,1801200016.0
2005-08-02 18:07:00,1.5566,1.5566,1.5566,1.5566,1801200016.0
2005-08-02 18:08:00,1.5566,1.5566,1.5566,1.5566,1801200016.0
2005-08-02 18:09:00,1.55637,1.55655,1.55619,1.55635,1801200016.0
2005-08-02 18:10:00,1.5566,1.5566,1.5566,1.5566,1427399996.0
2005-08-02 18:11:00,1.55628,1.55645,1.5562,1.5564,1427399996.0
2005-08-02 18:12:00,1.55647,1.55654,1.55635,1.55639,1818400006.0
2005-08-02 18:13:00,1.55643,1.55652,1.55621,1.55635,1324699987.0
2005-08-02 18:14:00,1.5564,1.5566,1.5564,1.5564,913299990.0
2005-08-02 18:15:00,1.5562,1.55646,1.55616,1.55646,913299990.0
2005-08-02 18:16:00,1.5564,1.5566,1.5564,1.5564,1742000004.0
2005-08-02 18:17:00,1.55638,1.55643,1.55614,1.55623,1742000004.0
2005-08-02 18:18:00,1.55619,1.55639,1.55599,1.55619,735300001.0
2005-08-02 18:19:00,1.5566,1.5566,1.5564,1.5564,1977900010.0
2005-08-02 18:20:00,1.55633,1.55651,1.55627,1.5564,1977900010.0
2005-08-02 18:21:00,1.55647,1.55652,1.55626,1.55626,809099998.0
2005-08-02 18:22:00,1.55619,1.55637,1.55618,1.55637,828400007.0
2005-08-02 18:26:00,1.5566,1.5566,1.5564,1.5564,1450800010.0
2005-08-02 18:27:00,1.5564,1.5566,1.55625,1.55631,1450800010.0
2005-08-02 18:28:00,1.5566,1.5566,1.5566,1.5566,1820499999.0
2005-08-02 18:29:00,1.55638,1.55653,1.55635,1.55649,1820499999.0
2005-08-02 18:30:00,1.55648,1.55662,1.55637,1.55645,1000099994.0
2005-08-02 18:31:00,1.55643,1.55662,1.55643,1.55657,876599994.0
2005-08-02 18:32:00,1.55658,1.55667,1.55638,1.5564,1331700001.0
2005-08-02 18:33:00,1.55662,1.55673,1.55652,1.55673,2070200006.0
2005-08-02 18:34:00,1.5568,1.557,1.5568,1.557,2075899990.0
2005-08-02 18:35:00,1.55678,1.55688,1.5567,1.55685,2075899990.0
2005-08-02 18:36:00,1.55677,1.55684,1.55658,1.55678,1588500011.0
2005-08-02 18:38:00,1.55668,1.55682,1.55658,1.55675,1681600005.0
2005-08-02 18:39:00,1.55656,1.55686,1.55624,1.55637,1696500006.0
2005-08-02 18:40:00,1.5568,1.557,1.5568,1.5568,1041200003.0
2005-08-02 18:41:00,1.55653,1.55672,1.55642,1.55661,1041200003.0
2005-08-02 18:42:00,1.55637,1.55653,1.55611,1.5563,1301999999.0
2005-08-02 18:43:00,1.55667,1.55681,1.55664,1.55672,417500001.0
2005-08-02 18:44:00,1.55681,1.55683,1.55651,1.55657,1010800002.0
2005-08-02 18:45:00,1.55651,1.55673,1.55649,1.55663,543100002.0
2005-08-02 18:46:00,1.55649,1.55665,1.55636,1.55653,266499997.0
2005-08-02 18:47:00,1.55637,1.55652,1.5563,1.55648,212300002.0
2005-08-02 18:48:00,1.55652,1.55678,1.55645,1.55658,1289599999.0
2005-08-02 18:49:00,1.55676,1.55676,1.55654,1.5566,380000000.0
2005-08-02 18:50:00,1.5565,1.55668,1.55645,1.55658,662099993.0
2005-08-02 18:51:00,1.5565,1.55671,1.55643,1.55657,1393400006.0
2005-08-02 18:52:00,1.5566,1.55665,1.55642,1.55656,1628100009.0
2005-08-02 18:53:00,1.55657,1.5568,1.55657,1.55675,1136900008.0
2005-08-02 18:54:00,1.55661,1.5569,1.55658,1.55665,773700010.0
2005-08-02 18:55:00,1.55668,1.55683,1.55648,1.5566,1563599995.0
2005-08-02 18:56:00,1.55667,1.55681,1.55657,1.5567,1107699992.0
2005-08-02 18:57:00,1.55672,1.55672,1.55652,1.55664,775500003.0
2005-08-02 18:58:00,1.55674,1.55684,1.55655,1.55655,1125299993.0
2005-08-02 18:59:00,1.5566,1.55668,1.55648,1.5566,2015299990.0
2005-08-02 19:00:00,1.55658,1.55671,1.55648,1.55659,523500004.0
2005-08-02 19:01:00,1.55665,1.55665,1.55641,1.55652,271200001.0
2005-08-02 19:02:00,1.5564,1.5566,1.55637,1.55652,746899996.0
2005-08-02 19:03:00,1.55648,1.5565,1.55634,1.5564,443000003.0
2005-08-02 19:04:00,1.5564,1.5565,1.5564,1.5565,320700000.0
2005-08-02 19:05:00,1.55657,1.55664,1.55642,1.55649,537400001.0
2005-08-02 19:06:00,1.55651,1.55664,1.55641,1.55646,1993300006.0
2005-08-02 19:07:00,1.55658,1.55665,1.55639,1.5564,769100004.0
2005-08-02 19:08:00,1.55647,1.55663,1.55642,1.55659,1917000005.0
2005-08-02 19:09:00,1.55645,1.55666,1.55628,1.55649,1382299994.0
2005-08-02 19:10:00,1.55643,1.5568,1.55643,1.5566,1214900013.0
2005-08-02 19:11:00,1.55648,1.55655,1.55635,1.55655,1233900005.0
2005-08-02 19:12:00,1.55647,1.55656,1.55634,1.55642,864900002.0
2005-08-02 19:13:00,1.55642,1.55669,1.55642,1.55663,416900001.0
2005-08-02 19:14:00,1.55651,1.55672,1.55651,1.55672,435100003.0
2005-08-02 19:15:00,1.55671,1.55673,1.55653,1.55666,1368200004.0
2005-08-02 19:16:00,1.55675,1.55675,1.55654,1.55655,437400006.0
2005-08-02 19:17:00,1.55668,1.55678,1.5565,1.55665,853200011.0
2005-08-02 19:18:00,1.55673,1.55675,1.55655,1.55658,894299995.0
2005-08-02 19:19:00,1.55658,1.55678,1.55656,1.55673,794600004.0
2005-08-02 19:20:00,1.55666,1.55675,1.55642,1.5567,973699997.0
2005-08-02 19:21:00,1.55665,1.55698,1.55665,1.55698,1174299999.0
2005-08-02 19:22:00,1.55682,1.55695,1.55678,1.55684,251899999.0
2005-08-02 19:23:00,1.55683,1.55695,1.55671,1.55671,707599999.0
2005-08-02 19:24:00,1.5569,1.55698,1.55679,1.55686,640000002.0
2005-08-02 19:25:00,1.5567,1.55685,1.55666,1.55677,872099997.0
2005-08-02 19:26:00,1.55685,1.55685,1.5566,1.5566,818600002.0
2005-08-02 19:27:00,1.5568,1.55684,1.55663,1.55666,1151000004.0
2005-08-02 19:28:00,1.55678,1.55685,1.55666,1.55666,410300002.0
2005-08-02 19:29:00,1.55662,1.55683,1.55641,1.55655,744900002.0
2005-08-02 19:30:00,1.5568,1.5568,1.5568,1.5568,1372400016.0
2005-08-02 19:31:00,1.55657,1.55665,1.55639,1.55658,1372400016.0
2005-08-02 19:32:00,1.55658,1.55665,1.55646,1.55647,608899998.0
2005-08-02 19:33:00,1.55658,1.55665,1.55643,1.55644,760200002.0
2005-08-02 19:34:00,1.5566,1.55667,1.55638,1.5565,1743899997.0
2005-08-02 19:35:00,1.55646,1.55661,1.55632,1.55657,841299998.0
2005-08-02 19:36:00,1.55665,1.55665,1.55633,1.5564,935599993.0
2005-08-02 19:37:00,1.5566,1.55682,1.55652,1.55674,310600004.0
2005-08-02 19:38:00,1.55673,1.55699,1.55667,1.5568,823800009.0
2005-08-02 19:39:00,1.55666,1.55687,1.55655,1.55656,1143299992.0
2005-08-02 19:40:00,1.55671,1.55689,1.55666,1.55688,798200002.0
2005-08-02 19:41:00,1.5569,1.5569,1.5568,1.5568,426299999.0
2005-08-02 19:42:00,1.5569,1.55697,1.55678,1.55692,606900002.0
2005-08-02 19:43:00,1.55689,1.55695,1.55677,1.55688,440499999.0
2005-08-02 19:44:00,1.55699,1.55711,1.55678,1.55685,1012299998.0
2005-08-02 19:45:00,1.55681,1.55693,1.55667,1.55685,391100005.0
2005-08-02 19:46:00,1.55654,1.55672,1.55633,1.55637,645200005.0
2005-08-02 19:47:00,1.55664,1.55697,1.55664,1.55693,378399995.0
2005-08-02 19:48:00,1.55693,1.55695,1.55685,1.5569,518500003.0
2005-08-02 19:49:00,1.55692,1.55692,1.55647,1.55658,1128399999.0
2005-08-02 19:50:00,1.55674,1.55695,1.55674,1.55695,197900000.0
2005-08-02 19:51:00,1.5569,1.55701,1.55675,1.55677,609400005.0
2005-08-02 19:52:00,1.55672,1.55683,1.55664,1.55683,351500001.0
2005-08-02 19:53:00,1.55644,1.55668,1.55618,1.55645,531999996.0
2005-08-02 19:54:00,1.55668,1.5568,1.55666,1.55678,299699998.0
2005-08-02 19:55:00,1.55674,1.55682,1.55654,1.55654,556400001.0
2005-08-02 19:56:00,1.55659,1.55675,1.55648,1.5567,1154099996.0
2005-08-02 19:57:00,1.5567,1.5567,1.5565,1.5565,1611700006.0
2005-08-02 19:58:00,1.55653,1.55684,1.55653,1.55672,1592200003.0
2005-08-02 19:59:00,1.55653,1.55676,1.55627,1.55666,1009400002.0
2005-08-02 20:00:00,1.55677,1.55684,1.55654,1.55667,685600008.0
2005-08-02 20:01:00,1.55663,1.55687,1.55659,1.55678,830300001.0
2005-08-02 20:02:00,1.55677,1.55682,1.55662,1.55673,435199999.0
2005-08-02 20:03:00,1.5568,1.55685,1.5567,1.55679,237599998.0
2005-08-02 20:04:00,1.55677,1.55693,1.55676,1.55687,344699999.0
2005-08-02 20:05:00,1.55673,1.55682,1.55666,1.55682,517499999.0
2005-08-02 20:06:00,1.55687,1.55691,1.55679,1.5568,488400008.0
2005-08-02 20:07:00,1.55687,1.55688,1.55676,1.55676,166200003.0
2005-08-02 20:08:00,1.55689,1.55699,1.55677,1.5569,1677699992.0
2005-08-02 20:09:00,1.55688,1.55707,1.55679,1.55687,253200002.0
2005-08-02 20:10:00,1.55684,1.55695,1.55675,1.55681,385499994.0
2005-08-02 20:11:00,1.55686,1.55705,1.55679,1.55694,1009700011.0
2005-08-02 20:12:00,1.55678,1.55695,1.55674,1.55688,351400003.0
2005-08-02 20:13:00,1.55685,1.55691,1.55658,1.55675,1799599996.0
2005-08-02 20:14:00,1.5568,1.557,1.55674,1.55683,347200001.0
2005-08-02 20:15:00,1.55672,1.55694,1.5567,1.55685,1283800004.0
2005-08-02 20:16:00,1.55685,1.55698,1.55679,1.5569,1920000005.0
2005-08-02 20:17:00,1.55684,1.55695,1.55672,1.55695,380300005.0
2005-08-02 20:18:00,1.55637,1.55681,1.55621,1.5568,524699994.0
2005-08-02 20:20:00,1.557,1.557,1.557,1.557,683399996.0
2005-08-02 20:21:00,1.55634,1.55682,1.55621,1.55673,683399996.0
2005-08-02 20:22:00,1.55683,1.5571,1.55683,1.55687,536900004.0
2005-08-02 20:23:00,1.55661,1.55696,1.55661,1.55696,911900000.0
2005-08-02 20:24:00,1.55702,1.55702,1.55675,1.55675,777499994.0
2005-08-02 20:25:00,1.55682,1.55703,1.55675,1.55699,768000007.0
2005-08-02 20:26:00,1.55696,1.55703,1.5568,1.55685,270300002.0
2005-08-02 20:27:00,1.55687,1.55694,1.55675,1.55687,463200005.0
2005-08-02 20:29:00,1.55692,1.55692,1.55658,1.55658,1737400008.0
2005-08-02 20:31:00,1.55668,1.55687,1.5566,1.55678,1976700009.0
2005-08-02 20:32:00,1.5568,1.557,1.5568,1.557,495000002.0
2005-08-02 20:33:00,1.55683,1.55693,1.55666,1.55666,495000002.0
2005-08-02 20:34:00,1.55663,1.55691,1.55663,1.55677,320099998.0
2005-08-02 20:35:00,1.55657,1.55672,1.55622,1.55643,549299998.0
2005-08-02 20:36:00,1.55659,1.55692,1.55651,1.55692,574200008.0
2005-08-02 20:37:00,1.55676,1.55688,1.55644,1.55657,755000005.0
2005-08-02 20:38:00,1.55625,1.55727,1.55619,1.55645,1617899994.0
2005-08-02 20:39:00,1.55654,1.55661,1.55637,1.55638,951500006.0
2005-08-02 20:40:00,1.55664,1.55675,1.55644,1.55644,1161200004.0
2005-08-02 20:41:00,1.55663,1.5567,1.5564,1.55641,590300001.0
2005-08-02 20:42:00,1.55661,1.55663,1.55631,1.55631,236199998.0
2005-08-02 20:43:00,1.5566,1.55673,1.5564,1.5564,935099999.0
2005-08-02 20:44:00,1.55637,1.5566,1.55635,1.55653,1193700002.0
2005-08-02 20:45:00,1.5564,1.5566,1.5564,1.5564,1079700006.0
2005-08-02 20:46:00,1.55661,1.55667,1.55638,1.55665,491600007.0
2005-08-02 20:47:00,1.55661,1.55668,1.55639,1.55655,653299998.0
2005-08-02 20:48:00,1.55667,1.55684,1.55652,1.55665,1827400007.0
2005-08-02 20:49:00,1.55661,1.5569,1.55661,1.55675,676500001.0
2005-08-02 20:50:00,1.55678,1.55685,1.55665,1.55685,1993900017.0
2005-08-02 20:51:00,1.55672,1.55685,1.55663,1.5568,331400005.0
2005-08-02 20:52:00,1.55675,1.55683,1.55648,1.55658,1439100003.0
2005-08-02 20:53:00,1.55651,1.55675,1.55651,1.55668,1535100000.0
2005-08-02 20:54:00,1.55654,1.55675,1.55654,1.5567,999199999.0
2005-08-02 20:55:00,1.5566,1.5567,1.5566,1.5567,480899997.0
2005-08-02 20:56:00,1.5568,1.5568,1.5568,1.5568,1135100001.0
2005-08-02 20:57:00,1.5568,1.5568,1.5568,1.5568,1135100001.0
2005-08-02 20:58:00,1.5568,1.5568,1.5566,1.5566,1135100001.0
2005-08-02 20:59:00,1.5566,1.5566,1.5564,1.5564,1135100001.0
2005-08-02 21:00:00,1.5564,1.5566,1.5562,1.5566,1135100001.0
2005-08-02 21:01:00,1.5564,1.5566,1.5564,1.5566,1135100001.0
2005-08-02 21:02:00,1.55643,1.55666,1.55637,1.5565,1135100001.0
2005-08-02 21:03:00,1.55645,1.55659,1.5563,1.55642,1202899998.0
2005-08-02 21:04:00,1.55646,1.55649,1.55633,1.55633,171999999.0
2005-08-02 21:05:00,1.55642,1.55655,1.55636,1.5565,1032399994.0
2005-08-02 21:06:00,1.55632,1.55659,1.55628,1.5564,459000001.0
2005-08-02 21:07:00,1.5564,1.5565,1.55636,1.5565,538600001.0
2005-08-02 21:08:00,1.55639,1.55655,1.55633,1.55655,380199998.0
2005-08-02 21:09:00,1.5565,1.55652,1.55633,1.55633,445100004.0
2005-08-02 21:10:00,1.5565,1.55655,1.55642,1.55655,999100013.0
2005-08-02 21:11:00,1.55653,1.55653,1.55633,1.55642,661599999.0
2005-08-02 21:12:00,1.55647,1.55653,1.55632,1.55646,450600001.0
2005-08-02 21:13:00,1.5564,1.5566,1.5564,1.55652,963500001.0
2005-08-02 21:14:00,1.55645,1.55659,1.55636,1.55657,878599999.0
2005-08-02 21:15:00,1.55655,1.55655,1.55628,1.5563,947600005.0
2005-08-02 21:16:00,1.5565,1.55665,1.55633,1.55649,665500003.0
2005-08-02 21:17:00,1.5566,1.55665,1.55646,1.55646,1580300020.0
2005-08-02 21:18:00,1.5566,1.55665,1.55641,1.55665,831800003.0
2005-08-02 21:19:00,1.55647,1.5566,1.55635,1.55638,613100001.0
2005-08-02 21:22:00,1.55602,1.5566,1.55593,1.55648,1924799999.0
2005-08-02 21:23:00,1.55656,1.55665,1.55638,1.55655,1113300000.0
2005-08-02 21:24:00,1.55665,1.55674,1.55657,1.5567,454199998.0
2005-08-02 21:25:00,1.55661,1.5568,1.55645,1.55657,1298999998.0
2005-08-02 21:26:00,1.55655,1.55669,1.55651,1.55662,617900003.0
2005-08-02 21:27:00,1.5566,1.55665,1.55652,1.55665,446500004.0
2005-08-02 21:28:00,1.55649,1.55665,1.55622,1.55631,682700000.0
2005-08-02 21:29:00,1.5566,1.55665,1.55641,1.55649,553700002.0
2005-08-02 21:30:00,1.55656,1.55656,1.55633,1.55649,498800007.0
2005-08-02 21:31:00,1.55644,1.55647,1.556,1.55623,723700005.0
2005-08-02 21:32:00,1.5565,1.55657,1.5563,1.55632,1973600004.0
2005-08-02 21:33:00,1.55638,1.55655,1.55638,1.5565,192700002.0
2005-08-02 21:34:00,1.55623,1.5565,1.55584,1.55645,1357700009.0
2005-08-02 21:35:00,1.5565,1.55655,1.5564,1.55641,1000000002.0
2005-08-02 21:36:00,1.55655,1.55662,1.55644,1.55644,282000002.0
2005-08-02 21:37:00,1.5565,1.55665,1.55646,1.55658,411900006.0
2005-08-02 21:38:00,1.55649,1.5568,1.55649,1.5568,323900004.0
2005-08-02 21:39:00,1.55676,1.55676,1.5566,1.55669,121100002.0
2005-08-02 21:40:00,1.55661,1.55675,1.55654,1.55667,514500005.0
2005-08-02 21:41:00,1.55643,1.55669,1.55642,1.55667,568499998.0
2005-08-02 21:42:00,1.55669,1.55669,1.55647,1.55648,715500003.0
2005-08-02 21:43:00,1.55649,1.55666,1.55647,1.55655,1364000005.0
2005-08-02 21:44:00,1.55658,1.55672,1.55653,1.55654,1078000005.0
2005-08-02 21:45:00,1.55648,1.55668,1.55642,1.55662,712199998.0
2005-08-02 21:46:00,1.55647,1.55667,1.55643,1.55664,1285000010.0
2005-08-02 21:47:00,1.5566,1.55691,1.55654,1.55662,1290100004.0
2005-08-02 21:48:00,1.5566,1.5567,1.55648,1.5566,335300005.0
2005-08-02 21:49:00,1.55669,1.55687,1.55665,1.55671,859799999.0
2005-08-02 21:50:00,1.55683,1.55698,1.55666,1.55688,361799999.0
2005-08-02 21:51:00,1.55677,1.55691,1.55671,1.55683,607000001.0
2005-08-02 21:52:00,1.55663,1.55685,1.55608,1.55646,1485400001.0
2005-08-02 21:53:00,1.5567,1.55685,1.55669,1.55682,675899997.0
2005-08-02 21:54:00,1.5568,1.55685,1.5567,1.5567,283300004.0
2005-08-02 21:55:00,1.5568,1.55685,1.55664,1.5567,594300009.0
2005-08-02 21:56:00,1.55649,1.55682,1.55621,1.5564,489299999.0
2005-08-02 21:57:00,1.5567,1.55685,1.5567,1.55685,546000006.0
2005-08-02 21:58:00,1.55678,1.55685,1.5567,1.55685,815500006.0
2005-08-02 21:59:00,1.5567,1.55685,1.55666,1.55678,936599999.0
2005-08-02 22:00:00,1.55668,1.55687,1.5566,1.55683,749000012.0
2005-08-02 22:01:00,1.55642,1.55683,1.55634,1.55651,478399999.0
2005-08-02 22:02:00,1.55678,1.55687,1.55661,1.55675,1402799993.0
2005-08-02 22:03:00,1.5566,1.55674,1.5563,1.55659,287299999.0
2005-08-02 22:04:00,1.55678,1.55687,1.55663,1.55685,851700002.0
2005-08-02 22:05:00,1.55668,1.55678,1.55635,1.5565,320800002.0
2005-08-02 22:06:00,1.55677,1.55685,1.55663,1.55685,459800006.0
2005-08-02 22:07:00,1.55636,1.55661,1.55631,1.55646,275100001.0
2005-08-02 22:08:00,1.55676,1.55676,1.5565,1.5565,294299999.0
2005-08-02 22:09:00,1.55672,1.55677,1.55655,1.55662,343600000.0
2005-08-02 22:10:00,1.55675,1.55675,1.55654,1.55654,254299998.0
2005-08-02 22:11:00,1.55675,1.55675,1.5566,1.5566,327399996.0
2005-08-02 22:12:00,1.55638,1.55676,1.55635,1.5565,723300007.0
2005-08-02 22:13:00,1.55645,1.5567,1.55645,1.55653,319899996.0
2005-08-02 22:14:00,1.55672,1.55679,1.55658,1.55662,243099997.0
2005-08-02 22:15:00,1.55665,1.55679,1.5564,1.55652,822100001.0
2005-08-02 22:16:00,1.55673,1.55673,1.55624,1.55624,378600006.0
2005-08-02 22:17:00,1.55674,1.55685,1.55674,1.55685,144499997.0
2005-08-02 22:18:00,1.5566,1.5568,1.5566,1.55675,189099997.0
2005-08-02 22:19:00,1.55639,1.55664,1.55631,1.55647,223100000.0
2005-08-02 22:20:00,1.55669,1.55674,1.55645,1.55661,321200001.0
2005-08-02 22:21:00,1.55654,1.5568,1.55642,1.55673,272199995.0
2005-08-02 22:22:00,1.5568,1.55685,1.5566,1.5567,842100000.0
2005-08-02 22:23:00,1.55689,1.55698,1.55677,1.55677,255000000.0
2005-08-02 22:24:00,1.55679,1.55697,1.55661,1.55676,291199998.0
2005-08-02 22:25:00,1.55666,1.5568,1.5565,1.5567,722699999.0
2005-08-02 22:26:00,1.5567,1.5568,1.55651,1.55659,763400005.0
2005-08-02 22:27:00,1.55659,1.5568,1.5564,1.55665,211700001.0
2005-08-02 22:28:00,1.55672,1.5568,1.55652,1.55656,667799999.0
2005-08-02 22:29:00,1.5566,1.5568,1.55657,1.5568,731100008.0
2005-08-02 22:30:00,1.55661,1.55685,1.55657,1.5568,824700006.0
2005-08-02 22:31:00,1.55675,1.55675,1.55644,1.55657,174099999.0
2005-08-02 22:32:00,1.55606,1.55655,1.55594,1.55634,277299999.0
2005-08-02 22:33:00,1.55613,1.55679,1.55612,1.55673,467500007.0
2005-08-02 22:34:00,1.55685,1.55685,1.55666,1.5567,356299998.0
2005-08-02 22:35:00,1.55672,1.55674,1.55635,1.55641,398600000.0
2005-08-02 22:36:00,1.5568,1.55685,1.55667,1.55672,638499999.0
2005-08-02 22:37:00,1.55663,1.55679,1.5565,1.55677,416999998.0
2005-08-02 22:38:00,1.55666,1.5567,1.55643,1.55651,458700001.0
2005-08-02 22:39:00,1.55639,1.55665,1.55632,1.55665,796899997.0
2005-08-02 22:40:00,1.55665,1.5567,1.55639,1.5567,840300000.0
2005-08-02 22:41:00,1.55652,1.55675,1.55651,1.5567,696200002.0
2005-08-02 22:42:00,1.55665,1.55675,1.5565,1.5567,703899999.0
2005-08-02 22:43:00,1.55665,1.55675,1.55639,1.55659,1007900000.0
2005-08-02 22:44:00,1.5565,1.55662,1.55636,1.5566,357900003.0
2005-08-02 22:45:00,1.55647,1.5566,1.55631,1.5565,228500005.0
2005-08-02 22:46:00,1.55638,1.55655,1.55629,1.5565,264500000.0
2005-08-02 22:47:00,1.55645,1.55658,1.55636,1.5565,290599996.0
2005-08-02 22:48:00,1.55634,1.55652,1.5562,1.55633,439900002.0
2005-08-02 22:49:00,1.55658,1.55661,1.55635,1.55638,937300008.0
2005-08-02 22:50:00,1.55662,1.55665,1.55645,1.55662,418900006.0
2005-08-02 22:51:00,1.55645,1.55663,1.55641,1.55657,496600000.0
2005-08-02 22:52:00,1.55637,1.55655,1.5562,1.5565,331700000.0
2005-08-02 22:53:00,1.55653,1.55668,1.5565,1.55668,173099997.0
2005-08-02 22:54:00,1.55653,1.5567,1.55641,1.55662,696000000.0
2005-08-02 22:55:00,1.55652,1.55666,1.55642,1.55655,170999999.0
2005-08-02 22:56:00,1.55665,1.55673,1.55653,1.55663,87800004.0
2005-08-02 22:57:00,1.55667,1.55676,1.55654,1.55654,376999998.0
2005-08-02 22:58:00,1.55655,1.55669,1.55655,1.55669,182499998.0
2005-08-02 22:59:00,1.55639,1.55671,1.55622,1.55652,459300005.0
2005-08-02 23:00:00,1.55607,1.5565,1.55604,1.55645,201600002.0
2005-08-02 23:01:00,1.55665,1.5569,1.55645,1.55665,426299998.0
2005-08-02 23:02:00,1.5566,1.5569,1.55645,1.55662,399600002.0
2005-08-02 23:03:00,1.5565,1.55689,1.5564,1.55687,384099997.0
2005-08-02 23:04:00,1.55605,1.55697,1.55581,1.55679,264500001.0
2005-08-02 23:05:00,1.5569,1.557,1.55663,1.55676,560000002.0
2005-08-02 23:06:00,1.55723,1.55723,1.55676,1.55693,369999997.0
2005-08-02 23:07:00,1.55672,1.55704,1.55668,1.55683,445500007.0
2005-08-02 23:08:00,1.55709,1.55724,1.55672,1.55692,309200000.0
2005-08-02 23:09:00,1.55678,1.55712,1.55661,1.55672,419200000.0
2005-08-02 23:10:00,1.55679,1.55698,1.55664,1.55674,278100003.0
2005-08-02 23:11:00,1.55656,1.55714,1.55655,1.55672,281599999.0
2005-08-02 23:12:00,1.55666,1.55696,1.55664,1.55687,198200000.0
2005-08-02 23:13:00,1.55696,1.55708,1.55651,1.55654,386599999.0
2005-08-02 23:14:00,1.55625,1.55665,1.55622,1.55648,217100001.0
2005-08-02 23:15:00,1.55634,1.55683,1.55634,1.55676,200900002.0
2005-08-02 23:16:00,1.5565,1.55698,1.55642,1.55662,316300007.0
2005-08-02 23:17:00,1.55662,1.55698,1.55653,1.55684,426699996.0
2005-08-02 23:18:00,1.55687,1.55694,1.55647,1.5568,299300002.0
2005-08-02 23:19:00,1.55677,1.55702,1.55655,1.55702,290700003.0
2005-08-02 23:20:00,1.55676,1.55703,1.55662,1.5567,273399997.0
2005-08-02 23:21:00,1.55682,1.55687,1.55646,1.55666,412400005.0
2005-08-02 23:22:00,1.5567,1.55683,1.55643,1.55673,331300005.0
2005-08-02 23:23:00,1.55677,1.55688,1.55671,1.55679,22400000.0
2005-08-02 23:24:00,1.55638,1.55665,1.55619,1.55665,228400001.0
2005-08-02 23:25:00,1.55687,1.55695,1.55673,1.55685,73400001.0
2005-08-02 23:26:00,1.55651,1.55676,1.55643,1.55658,313800005.0
2005-08-02 23:27:00,1.5569,1.55695,1.5569,1.55695,86100000.0
2005-08-02 23:28:00,1.55685,1.55692,1.55672,1.5568,310800002.0
2005-08-02 23:29:00,1.55657,1.55666,1.55642,1.55659,461900006.0
2005-08-02 23:30:00,1.55685,1.55685,1.5566,1.5566,201599998.0
2005-08-02 23:31:00,1.55682,1.55691,1.55674,1.55681,372500000.0
2005-08-02 23:32:00,1.55658,1.55684,1.55626,1.55667,238100000.0
2005-08-02 23:33:00,1.55676,1.55676,1.55663,1.55663,220099999.0
2005-08-02 23:34:00,1.5566,1.5568,1.55644,1.55652,348199998.0
2005-08-02 23:35:00,1.5565,1.55662,1.55628,1.55638,301300001.0
2005-08-02 23:36:00,1.55661,1.55685,1.55661,1.55685,335400002.0
2005-08-02 23:37:00,1.5567,1.5568,1.5567,1.5568,86199999.0
2005-08-02 23:38:00,1.55687,1.55687,1.55663,1.55671,257199997.0
2005-08-02 23:39:00,1.55673,1.55681,1.55667,1.55674,80599999.0
2005-08-02 23:40:00,1.55648,1.55662,1.5564,1.55662,396200002.0
2005-08-02 23:41:00,1.55646,1.55646,1.55619,1.55624,287900002.0
2005-08-02 23:42:00,1.55646,1.5566,1.55631,1.55645,341199999.0
2005-08-02 23:43:00,1.5566,1.55663,1.55652,1.55652,67800000.0
2005-08-02 23:44:00,1.55665,1.55677,1.55653,1.55663,239699997.0
2005-08-02 23:45:00,1.55643,1.55658,1.55617,1.5565,437500002.0
2005-08-02 23:46:00,1.55658,1.55663,1.5564,1.55656,166300003.0
2005-08-02 23:47:00,1.5566,1.5566,1.5565,1.5565,70200000.0
2005-08-02 23:48:00,1.55651,1.55651,1.55629,1.55629,176500000.0
2005-08-02 23:49:00,1.55644,1.5565,1.55629,1.55643,118000000.0
2005-08-02 23:50:00,1.5565,1.55655,1.5564,1.55648,112600000.0
2005-08-02 23:51:00,1.55638,1.55645,1.5562,1.55634,364199998.0
2005-08-02 23:52:00,1.55639,1.55652,1.55624,1.55647,407200000.0
2005-08-02 23:53:00,1.55628,1.55629,1.55598,1.55615,239400000.0
2005-08-02 23:54:00,1.5563,1.55641,1.55598,1.55612,437600004.0
2005-08-02 23:55:00,1.55644,1.55644,1.55627,1.55627,102299997.0
2005-08-02 23:56:00,1.55634,1.55634,1.55634,1.55634,8800000.0
2005-08-02 23:57:00,1.55657,1.55662,1.5563,1.5563,212799997.0
2005-08-02 23:58:00,1.55635,1.5564,1.55622,1.55628,91200001.0
2005-08-02 23:59:00,1.55632,1.55645,1.55632,1.55645,81500002.0
2005-08-03 00:00:00,1.5564,1.55645,1.5564,1.55645,74300000.0
2005-08-03 00:01:00,1.55635,1.55648,1.55621,1.55645,118300001.0
2005-08-03 00:02:00,1.55616,1.55641,1.55602,1.55612,343300001.0
2005-08-03 00:03:00,1.55649,1.55649,1.55627,1.55638,327100005.0
2005-08-03 00:04:00,1.55632,1.55648,1.55622,1.5563,218500000.0
2005-08-03 00:05:00,1.55643,1.55643,1.55612,1.55635,271000001.0
2005-08-03 00:06:00,1.55601,1.55644,1.55597,1.55602,352899997.0
2005-08-03 00:07:00,1.55637,1.55645,1.55618,1.55636,277099997.0
2005-08-03 00:08:00,1.55626,1.5564,1.55626,1.5564,67900000.0
2005-08-03 00:09:00,1.55642,1.55642,1.55615,1.55617,111100001.0
2005-08-03 00:10:00,1.55638,1.55645,1.55625,1.5564,332000000.0
2005-08-03 00:11:00,1.55645,1.55654,1.55634,1.55636,271100004.0
2005-08-03 00:12:00,1.55625,1.55635,1.55607,1.55623,319299999.0
2005-08-03 00:13:00,1.55592,1.55617,1.55575,1.55595,363699994.0
2005-08-03 00:14:00,1.55593,1.55598,1.55574,1.55582,541400000.0
2005-08-03 00:15:00,1.55577,1.5561,1.55572,1.5561,186800000.0
2005-08-03 00:16:00,1.55616,1.55616,1.55598,1.55604,135000000.0
2005-08-03 00:17:00,1.5561,1.55618,1.55592,1.55601,538000000.0
2005-08-03 00:18:00,1.55592,1.55618,1.55589,1.55618,390499996.0
2005-08-03 00:19:00,1.5561,1.55615,1.5561,1.55615,25600000.0
2005-08-03 00:20:00,1.5561,1.5564,1.55593,1.55636,279499997.0
2005-08-03 00:21:00,1.55628,1.55642,1.55613,1.55626,326799997.0
2005-08-03 00:22:00,1.55558,1.5565,1.55558,1.5565,366700001.0
2005-08-03 00:23:00,1.55627,1.55627,1.55608,1.55608,48800000.0
2005-08-03 00:24:00,1.55555,1.556,1.55543,1.55573,405899997.0
2005-08-03 00:25:00,1.55612,1.55639,1.55602,1.55622,380399999.0
2005-08-03 00:26:00,1.55595,1.55631,1.55583,1.55605,491800004.0
2005-08-03 00:27:00,1.55625,1.5563,1.55604,1.55619,403699995.0
2005-08-03 00:28:00,1.55572,1.55616,1.55572,1.55598,269000000.0
2005-08-03 00:29:00,1.55598,1.55624,1.55596,1.55596,325699996.0
2005-08-03 00:30:00,1.55628,1.55635,1.55617,1.55621,332199998.0
2005-08-03 00:31:00,1.55603,1.55656,1.55592,1.55639,320600002.0
2005-08-03 00:32:00,1.55623,1.55623,1.55609,1.55609,42000000.0
2005-08-03 00:33:00,1.55637,1.55649,1.55601,1.55621,488000000.0
2005-08-03 00:34:00,1.55612,1.55642,1.55595,1.55623,391400001.0
2005-08-03 00:35:00,1.55617,1.5563,1.5561,1.55622,289399997.0
2005-08-03 00:36:00,1.55612,1.55616,1.55591,1.55609,203200000.0
2005-08-03 00:37:00,1.55631,1.55631,1.5559,1.556,194700004.0
2005-08-03 00:38:00,1.55593,1.55631,1.55592,1.55608,359899999.0
2005-08-03 00:39:00,1.55606,1.55624,1.55571,1.55584,225200002.0
2005-08-03 00:40:00,1.55623,1.55628,1.55618,1.55628,68799999.0
2005-08-03 00:41:00,1.5561,1.5564,1.55592,1.55592,261500001.0
2005-08-03 00:42:00,1.55633,1.55657,1.55626,1.55629,280099997.0
2005-08-03 00:43:00,1.55608,1.55638,1.55586,1.55622,339700005.0
2005-08-03 00:44:00,1.55628,1.55648,1.55627,1.55634,154200001.0
2005-08-03 00:45:00,1.55628,1.55628,1.55602,1.55604,185300002.0
2005-08-03 00:46:00,1.55612,1.55635,1.55612,1.5563,251600001.0
2005-08-03 00:47:00,1.55595,1.55632,1.55591,1.55591,345800001.0
2005-08-03 00:48:00,1.55624,1.55633,1.55612,1.5562,311400001.0
2005-08-03 00:49:00,1.55595,1.55627,1.55584,1.556,486900001.0
2005-08-03 00:50:00,1.55621,1.55632,1.55606,1.55632,289200003.0
2005-08-03 00:51:00,1.5563,1.55636,1.55596,1.5561,453500008.0
2005-08-03 00:52:00,1.55632,1.55633,1.55605,1.55624,207099999.0
2005-08-03 00:53:00,1.55592,1.55631,1.55589,1.55616,273600001.0
2005-08-03 00:54:00,1.5561,1.55631,1.5561,1.55629,272199998.0
2005-08-03 00:55:00,1.5562,1.5563,1.5561,1.55618,371999999.0
2005-08-03 00:56:00,1.55584,1.55633,1.55584,1.55606,339800006.0
2005-08-03 00:57:00,1.55622,1.55636,1.55604,1.55611,388399993.0
2005-08-03 00:58:00,1.55577,1.55627,1.55572,1.55584,344699996.0
2005-08-03 00:59:00,1.556,1.55629,1.556,1.55629,115999999.0
2005-08-03 01:00:00,1.55621,1.55635,1.55613,1.55613,381199998.0
2005-08-03 01:01:00,1.55606,1.55647,1.55597,1.55626,312300001.0
2005-08-03 01:02:00,1.55628,1.55632,1.55616,1.55624,245900001.0
2005-08-03 01:03:00,1.55621,1.55624,1.55592,1.55624,317000003.0
2005-08-03 01:04:00,1.55635,1.55635,1.55608,1.55622,502600007.0
2005-08-03 01:05:00,1.55609,1.55632,1.55608,1.55627,429700004.0
2005-08-03 01:06:00,1.55605,1.55627,1.55581,1.55627,404800008.0
2005-08-03 01:07:00,1.55628,1.55633,1.55614,1.55626,122500001.0
2005-08-03 01:08:00,1.5563,1.55632,1.55616,1.55623,185500003.0
2005-08-03 01:09:00,1.55622,1.55635,1.55622,1.55635,268499997.0
2005-08-03 01:10:00,1.55635,1.55635,1.5562,1.5562,167800001.0
2005-08-03 01:11:00,1.55635,1.55635,1.5563,1.5563,56900002.0
2005-08-03 01:12:00,1.55603,1.55638,1.55592,1.55603,248399999.0
2005-08-03 01:13:00,1.55627,1.55627,1.55593,1.55593,196599997.0
2005-08-03 01:14:00,1.55612,1.55634,1.55612,1.55634,222599998.0
2005-08-03 01:15:00,1.55625,1.55633,1.55614,1.55627,123800000.0
2005-08-03 01:16:00,1.55607,1.55623,1.55604,1.55618,154200001.0
2005-08-03 01:17:00,1.55625,1.55638,1.55585,1.55585,204300000.0
2005-08-03 01:18:00,1.55627,1.55633,1.55612,1.55612,227700004.0
2005-08-03 01:19:00,1.55627,1.55628,1.55607,1.55616,177400000.0
2005-08-03 01:20:00,1.55633,1.55633,1.55612,1.55621,206900004.0
2005-08-03 01:21:00,1.55624,1.55629,1.55614,1.55614,123400001.0
2005-08-03 01:22:00,1.55635,1.55635,1.5563,1.5563,59300001.0
2005-08-03 01:23:00,1.55607,1.55615,1.55585,1.55589,315700003.0
2005-08-03 01:24:00,1.55606,1.55622,1.55606,1.55622,108100002.0
2005-08-03 01:25:00,1.55582,1.55608,1.55569,1.55587,445100002.0
2005-08-03 01:26:00,1.55629,1.55638,1.55629,1.55638,55900000.0
2005-08-03 01:27:00,1.5562,1.55648,1.5562,1.55648,413199999.0
2005-08-03 01:28:00,1.55641,1.55655,1.55641,1.55655,217099998.0
2005-08-03 01:29:00,1.55606,1.55641,1.55606,1.55626,369700007.0
2005-08-03 01:30:00,1.55647,1.55654,1.55623,1.5565,155200001.0
2005-08-03 01:31:00,1.5565,1.5565,1.55635,1.55635,37900000.0
2005-08-03 01:32:00,1.5565,1.5565,1.55605,1.55625,400199998.0
2005-08-03 01:33:00,1.55646,1.55646,1.55634,1.55634,50300000.0
2005-08-03 01:34:00,1.55605,1.55642,1.5559,1.55631,292899998.0
2005-08-03 01:35:00,1.55624,1.55642,1.55624,1.55642,58400000.0
2005-08-03 01:36:00,1.55633,1.5565,1.55632,1.55636,203699997.0
2005-08-03 01:37:00,1.55635,1.55655,1.55635,1.5565,256400001.0
2005-08-03 01:38:00,1.55612,1.55637,1.55606,1.55635,415400003.0
2005-08-03 01:39:00,1.55648,1.55655,1.55632,1.55632,271899997.0
2005-08-03 01:40:00,1.5565,1.5565,1.5564,1.5564,22900000.0
2005-08-03 01:41:00,1.55647,1.55655,1.55636,1.5565,381999998.0
2005-08-03 01:42:00,1.55631,1.55651,1.55619,1.5562,230499999.0
2005-08-03 01:43:00,1.55643,1.55659,1.55643,1.55648,279600004.0
2005-08-03 01:44:00,1.55656,1.55662,1.55654,1.55658,55800000.0
2005-08-03 01:45:00,1.55608,1.5565,1.55605,1.55639,333799996.0
2005-08-03 01:46:00,1.55639,1.55658,1.55636,1.55658,188199999.0
2005-08-03 01:47:00,1.55633,1.55648,1.55601,1.55626,340500001.0
2005-08-03 01:48:00,1.55646,1.55653,1.55636,1.55649,203900000.0
2005-08-03 01:49:00,1.55633,1.55652,1.5561,1.55619,280400002.0
2005-08-03 01:50:00,1.55655,1.55655,1.55635,1.55643,219699999.0
2005-08-03 01:51:00,1.55633,1.55658,1.55618,1.55637,411600002.0
2005-08-03 01:52:00,1.55637,1.55647,1.55621,1.55637,76800000.0
2005-08-03 01:53:00,1.55637,1.55655,1.55631,1.55655,216300000.0
2005-08-03 01:54:00,1.55654,1.55654,1.55626,1.55626,115800002.0
2005-08-03 01:55:00,1.55632,1.55643,1.55617,1.55628,336700007.0
2005-08-03 01:56:00,1.55636,1.55652,1.55622,1.55638,438999998.0
2005-08-03 01:57:00,1.55627,1.55639,1.55627,1.55639,51900000.0
2005-08-03 01:58:00,1.55629,1.55648,1.55629,1.55642,200900001.0
2005-08-03 01:59:00,1.55632,1.55648,1.55629,1.55648,267099999.0
2005-08-03 02:00:00,1.55639,1.5565,1.55624,1.55629,455999998.0
2005-08-03 02:01:00,1.5564,1.55645,1.5563,1.55638,107099999.0
2005-08-03 02:02:00,1.55622,1.55639,1.55602,1.55613,489699998.0
2005-08-03 02:03:00,1.55626,1.55645,1.55626,1.55645,283399999.0
2005-08-03 02:04:00,1.55638,1.55645,1.55623,1.55645,396700003.0
2005-08-03 02:05:00,1.55635,1.55659,1.55635,1.55656,253800002.0
2005-08-03 02:06:00,1.55667,1.55668,1.55648,1.55648,258099997.0
2005-08-03 02:07:00,1.55629,1.55648,1.55621,1.55648,598999999.0
2005-08-03 02:08:00,1.55637,1.55645,1.5561,1.5563,223100002.0
2005-08-03 02:09:00,1.5563,1.55645,1.5563,1.5564,159700001.0
2005-08-03 02:10:00,1.55638,1.55655,1.55634,1.55655,133900002.0
2005-08-03 02:11:00,1.55653,1.55653,1.55612,1.55624,206400002.0
2005-08-03 02:12:00,1.55651,1.55659,1.55642,1.55648,69300002.0
2005-08-03 02:13:00,1.55606,1.5563,1.55604,1.55613,393400000.0
2005-08-03 02:14:00,1.55659,1.55662,1.55647,1.55652,259800000.0
2005-08-03 02:15:00,1.55652,1.55661,1.55637,1.55637,270500003.0
2005-08-03 02:16:00,1.55626,1.55642,1.55624,1.55638,130200001.0
2005-08-03 02:17:00,1.55627,1.55646,1.55627,1.55646,157299999.0
2005-08-03 02:18:00,1.55637,1.55658,1.55637,1.55653,212299999.0
2005-08-03 02:19:00,1.55637,1.55647,1.55607,1.55621,323699999.0
2005-08-03 02:20:00,1.55647,1.55655,1.55636,1.55647,179800001.0
2005-08-03 02:21:00,1.55637,1.55649,1.5562,1.55634,431100008.0
2005-08-03 02:22:00,1.5565,1.55657,1.55638,1.5564,332600003.0
2005-08-03 02:23:00,1.55618,1.55635,1.55592,1.55594,386100000.0
2005-08-03 02:24:00,1.55615,1.5565,1.55595,1.55639,403700000.0
2005-08-03 02:25:00,1.55647,1.5566,1.55614,1.55627,298100000.0
2005-08-03 02:26:00,1.55625,1.55645,1.55607,1.55627,364399995.0
2005-08-03 02:27:00,1.5562,1.5564,1.55604,1.55621,311900002.0
2005-08-03 02:28:00,1.55619,1.55634,1.5559,1.55593,277700002.0
2005-08-03 02:29:00,1.55608,1.55638,1.55593,1.55628,436000000.0
2005-08-03 02:30:00,1.55629,1.55649,1.55621,1.5564,217299996.0
2005-08-03 02:31:00,1.55632,1.55632,1.5562,1.5562,56599999.0
2005-08-03 02:32:00,1.55624,1.55634,1.55604,1.55604,219800000.0
2005-08-03 02:33:00,1.55604,1.55616,1.55604,1.55616,38299999.0
2005-08-03 02:34:00,1.55601,1.55609,1.55584,1.55589,159000001.0
2005-08-03 02:35:00,1.55609,1.5561,1.55585,1.55599,419700005.0
2005-08-03 02:36:00,1.55615,1.55615,1.55585,1.55585,242200000.0
2005-08-03 02:37:00,1.55592,1.55618,1.55592,1.55612,171000001.0
2005-08-03 02:38:00,1.556,1.55613,1.55592,1.55606,443200005.0
2005-08-03 02:39:00,1.55591,1.55615,1.55577,1.55613,395500002.0
2005-08-03 02:40:00,1.55585,1.5561,1.55555,1.55593,210800001.0
2005-08-03 02:41:00,1.55566,1.55619,1.55566,1.55597,561800005.0
2005-08-03 02:42:00,1.55588,1.55607,1.55586,1.55607,310300009.0
2005-08-03 02:43:00,1.55606,1.55612,1.55604,1.55608,35199999.0
2005-08-03 02:44:00,1.556,1.55605,1.5559,1.55598,105400000.0
2005-08-03 02:45:00,1.55602,1.55614,1.55573,1.55579,331000007.0
2005-08-03 02:46:00,1.5558,1.55595,1.55555,1.55555,199599999.0
2005-08-03 02:47:00,1.55563,1.55607,1.55543,1.5559,269500002.0
2005-08-03 02:48:00,1.55608,1.55621,1.55601,1.55606,280700003.0
2005-08-03 02:49:00,1.556,1.55618,1.55592,1.55595,334400000.0
2005-08-03 02:50:00,1.5559,1.55613,1.55578,1.55584,345500001.0
2005-08-03 02:51:00,1.55623,1.55623,1.55603,1.55609,339900002.0
2005-08-03 02:52:00,1.55598,1.55616,1.5558,1.55582,230999999.0
2005-08-03 02:53:00,1.55573,1.55611,1.55568,1.55594,237099996.0
2005-08-03 02:54:00,1.55617,1.5562,1.5558,1.55603,378900004.0
2005-08-03 02:55:00,1.55602,1.55621,1.55589,1.55615,215899997.0
2005-08-03 02:56:00,1.55622,1.55622,1.55572,1.55595,341099999.0
2005-08-03 02:57:00,1.55605,1.55621,1.55581,1.55602,474700002.0
2005-08-03 02:58:00,1.55605,1.5562,1.55598,1.55615,327200002.0
2005-08-03 02:59:00,1.5561,1.55623,1.55607,1.55619,328800002.0
2005-08-03 03:00:00,1.55619,1.55634,1.55613,1.55628,486300007.0
2005-08-03 03:01:00,1.55618,1.55631,1.55605,1.55616,418799999.0
2005-08-03 03:02:00,1.55625,1.5564,1.55577,1.55599,458400002.0
2005-08-03 03:03:00,1.55613,1.5564,1.55604,1.55605,358300002.0
2005-08-03 03:04:00,1.55611,1.55621,1.55585,1.55601,508100003.0
2005-08-03 03:05:00,1.55606,1.55627,1.55592,1.55608,237900000.0
2005-08-03 03:06:00,1.55631,1.55646,1.55625,1.5564,223300003.0
2005-08-03 03:07:00,1.55632,1.55648,1.5562,1.5563,117099999.0
2005-08-03 03:08:00,1.55625,1.55646,1.55625,1.55627,233999999.0
2005-08-03 03:09:00,1.55634,1.55648,1.5563,1.55635,139700001.0
2005-08-03 03:10:00,1.55648,1.55648,1.55621,1.55639,196600000.0
2005-08-03 03:11:00,1.55639,1.5566,1.55629,1.55635,240099998.0
2005-08-03 03:12:00,1.55604,1.55632,1.5559,1.55628,297699995.0
2005-08-03 03:13:00,1.55631,1.55638,1.55618,1.5563,169300000.0
2005-08-03 03:14:00,1.55608,1.55651,1.55604,1.55632,283599998.0
2005-08-03 03:15:00,1.5565,1.5565,1.55604,1.55631,243600001.0
2005-08-03 03:16:00,1.55628,1.55647,1.55607,1.55622,128100000.0
2005-08-03 03:17:00,1.55628,1.55635,1.55615,1.55627,165000002.0
2005-08-03 03:18:00,1.55619,1.5563,1.55616,1.5563,194400003.0
2005-08-03 03:19:00,1.55628,1.55628,1.55605,1.55609,227000003.0
2005-08-03 03:20:00,1.55611,1.55643,1.55609,1.55611,276300002.0
2005-08-03 03:21:00,1.5559,1.556,1.5559,1.556,151699997.0
2005-08-03 03:22:00,1.55588,1.55603,1.55588,1.55603,317999993.0
2005-08-03 03:23:00,1.55592,1.55608,1.55586,1.55598,198000000.0
2005-08-03 03:24:00,1.55578,1.55613,1.55566,1.55605,261700004.0
2005-08-03 03:25:00,1.55583,1.55618,1.55568,1.55571,249099999.0
2005-08-03 03:26:00,1.55596,1.55606,1.55592,1.55595,301499999.0
2005-08-03 03:27:00,1.556,1.5561,1.556,1.5561,55100000.0
2005-08-03 03:28:00,1.55606,1.5563,1.55606,1.55621,194100003.0
2005-08-03 03:29:00,1.55629,1.55642,1.55625,1.55629,313500000.0
2005-08-03 03:30:00,1.55616,1.55628,1.55616,1.55628,25600000.0
2005-08-03 03:31:00,1.5562,1.5563,1.5562,1.5563,79900000.0
2005-08-03 03:32:00,1.55623,1.55638,1.5561,1.55628,325100001.0
2005-08-03 03:33:00,1.55625,1.55646,1.55612,1.55632,455300003.0
2005-08-03 03:34:00,1.55631,1.55631,1.55599,1.55606,551100000.0
2005-08-03 03:35:00,1.55607,1.55626,1.55605,1.55626,260300000.0
2005-08-03 03:36:00,1.55623,1.55629,1.55617,1.55626,127600002.0
2005-08-03 03:37:00,1.5559,1.5562,1.55587,1.55597,181800001.0
2005-08-03 03:38:00,1.55635,1.55635,1.55622,1.55622,102099999.0
2005-08-03 03:39:00,1.55615,1.55643,1.55615,1.55638,251800000.0
2005-08-03 03:40:00,1.55647,1.5567,1.5562,1.5562,296499999.0
2005-08-03 03:41:00,1.55626,1.55671,1.55626,1.5567,224600000.0
2005-08-03 03:42:00,1.55647,1.55665,1.5563,1.55662,261800001.0
2005-08-03 03:43:00,1.5565,1.55674,1.55637,1.55646,386699997.0
2005-08-03 03:44:00,1.55656,1.55678,1.55649,1.55668,55200000.0
2005-08-03 03:45:00,1.55664,1.55671,1.55647,1.55656,414000002.0
2005-08-03 03:46:00,1.55654,1.55683,1.55649,1.55668,508599997.0
2005-08-03 03:47:00,1.55663,1.55663,1.55648,1.55652,342300003.0
2005-08-03 03:48:00,1.55657,1.55665,1.55642,1.55655,66599999.0
2005-08-03 03:49:00,1.55642,1.5566,1.55642,1.5566,34400000.0
2005-08-03 03:50:00,1.55665,1.55679,1.55648,1.55664,251400002.0
2005-08-03 03:51:00,1.55668,1.55679,1.55646,1.55662,408899998.0
2005-08-03 03:52:00,1.55646,1.55676,1.55646,1.55656,257300004.0
2005-08-03 03:53:00,1.5566,1.55665,1.55652,1.55658,69900000.0
2005-08-03 03:54:00,1.55665,1.55672,1.55659,1.55659,100699997.0
2005-08-03 03:55:00,1.55661,1.55678,1.55656,1.55661,365600000.0
2005-08-03 03:56:00,1.5564,1.5568,1.5564,1.5568,432599999.0
2005-08-03 03:57:00,1.55677,1.55686,1.55666,1.55678,341800003.0
2005-08-03 03:58:00,1.55671,1.55688,1.55662,1.55675,351500002.0
2005-08-03 03:59:00,1.55658,1.55679,1.55656,1.55665,420500003.0
2005-08-03 04:00:00,1.55658,1.55677,1.55651,1.55668,250100000.0
2005-08-03 04:01:00,1.55656,1.55679,1.5565,1.5565,408399999.0
2005-08-03 04:02:00,1.55651,1.55667,1.55651,1.55665,171100000.0
2005-08-03 04:03:00,1.55657,1.55669,1.55632,1.55632,288899998.0
2005-08-03 04:04:00,1.55654,1.55674,1.55649,1.55649,289900003.0
2005-08-03 04:05:00,1.5565,1.55658,1.55638,1.55652,169000000.0
2005-08-03 04:06:00,1.55655,1.5568,1.5565,1.55657,346900001.0
2005-08-03 04:07:00,1.55648,1.55678,1.55648,1.55664,410700003.0
2005-08-03 04:08:00,1.55653,1.55677,1.55646,1.55677,206199996.0
2005-08-03 04:09:00,1.55658,1.55698,1.55658,1.55693,384899999.0
2005-08-03 04:10:00,1.55677,1.55693,1.55674,1.55693,248000003.0
2005-08-03 04:11:00,1.55695,1.55695,1.55653,1.55653,236900001.0
2005-08-03 04:12:00,1.55666,1.557,1.55666,1.55687,320799997.0
2005-08-03 04:13:00,1.55684,1.55705,1.55672,1.55692,118900002.0
2005-08-03 04:14:00,1.55689,1.55703,1.55682,1.55686,221200001.0
2005-08-03 04:15:00,1.55703,1.55711,1.55688,1.55704,379799996.0
2005-08-03 04:16:00,1.55693,1.55697,1.55668,1.55678,372299995.0
2005-08-03 04:17:00,1.5569,1.5569,1.5568,1.5568,57500000.0
2005-08-03 04:18:00,1.55694,1.55701,1.55687,1.55693,81400000.0
2005-08-03 04:19:00,1.5567,1.55678,1.55627,1.55633,395400002.0
2005-08-03 04:20:00,1.5569,1.55702,1.55675,1.5569,21600000.0
2005-08-03 04:21:00,1.55701,1.55707,1.55685,1.557,249899999.0
2005-08-03 04:22:00,1.55681,1.557,1.55677,1.55685,228600000.0
2005-08-03 04:23:00,1.55695,1.55705,1.55679,1.55688,342399998.0
2005-08-03 04:24:00,1.55689,1.55704,1.55681,1.55699,268000002.0
2005-08-03 04:25:00,1.55718,1.55725,1.55703,1.55711,340200001.0
2005-08-03 04:26:00,1.5573,1.55735,1.55713,1.55727,224500000.0
2005-08-03 04:27:00,1.55721,1.55733,1.5572,1.55724,120600001.0
2005-08-03 04:28:00,1.55729,1.55744,1.55722,1.55744,315100002.0
2005-08-03 04:29:00,1.55747,1.55763,1.55735,1.55736,295600006.0
2005-08-03 04:30:00,1.5574,1.55753,1.55727,1.55738,29600000.0
2005-08-03 04:31:00,1.55756,1.5577,1.55752,1.55757,464500005.0
2005-08-03 04:32:00,1.5576,1.55768,1.55736,1.55736,200200001.0
2005-08-03 04:33:00,1.55746,1.55768,1.55739,1.55765,290900001.0
2005-08-03 04:34:00,1.5575,1.55765,1.55746,1.55765,397100002.0
2005-08-03 04:35:00,1.55758,1.55824,1.55756,1.55784,422700001.0
2005-08-03 04:36:00,1.55767,1.55788,1.55767,1.55781,271899998.0
2005-08-03 04:37:00,1.55784,1.55796,1.5577,1.55788,369700003.0
2005-08-03 04:38:00,1.55775,1.55792,1.55749,1.5577,363399998.0
2005-08-03 04:39:00,1.55772,1.55778,1.55754,1.55766,251799998.0
2005-08-03 04:40:00,1.5573,1.55763,1.5573,1.55742,285999998.0
2005-08-03 04:41:00,1.55766,1.55783,1.55763,1.55774,349900001.0
2005-08-03 04:42:00,1.55772,1.55788,1.55764,1.5577,337799995.0
2005-08-03 04:43:00,1.55785,1.55798,1.55777,1.55781,162800002.0
2005-08-03 04:44:00,1.55794,1.55804,1.55773,1.55787,211399998.0
2005-08-03 04:45:00,1.55792,1.5581,1.55767,1.55767,200000000.0
2005-08-03 04:46:00,1.55782,1.55788,1.55773,1.55773,88699999.0
2005-08-03 04:47:00,1.55786,1.55806,1.55784,1.55802,292300002.0
2005-08-03 04:48:00,1.55807,1.55807,1.55758,1.55758,283599999.0
2005-08-03 04:49:00,1.55757,1.55765,1.55734,1.5575,304500003.0
2005-08-03 04:50:00,1.55735,1.5575,1.55726,1.5575,174000001.0
2005-08-03 04:51:00,1.5574,1.5574,1.55716,1.55717,145899997.0
2005-08-03 04:52:00,1.55734,1.55745,1.55728,1.55731,109899999.0
2005-08-03 04:53:00,1.55724,1.55744,1.55711,1.55734,61500002.0
2005-08-03 04:54:00,1.5569,1.5574,1.55679,1.55707,339400001.0
2005-08-03 04:55:00,1.55735,1.5574,1.55722,1.55728,28800000.0
2005-08-03 04:56:00,1.55722,1.55738,1.55709,1.5572,219300001.0
2005-08-03 04:57:00,1.55695,1.55709,1.55668,1.55689,265399997.0
2005-08-03 04:58:00,1.55721,1.5573,1.55702,1.55712,315800002.0
2005-08-03 04:59:00,1.55723,1.55723,1.55712,1.55712,38400001.0
2005-08-03 05:00:00,1.55726,1.55726,1.557,1.55712,256600003.0
2005-08-03 05:01:00,1.55717,1.55728,1.55705,1.55708,225200003.0
2005-08-03 05:02:00,1.55705,1.55717,1.55688,1.55704,183099999.0
2005-08-03 05:03:00,1.55722,1.55722,1.55698,1.55701,159799998.0
2005-08-03 05:04:00,1.55723,1.55723,1.55695,1.55695,207400005.0
2005-08-03 05:05:00,1.55696,1.55712,1.55693,1.55697,113500001.0
2005-08-03 05:06:00,1.55703,1.5571,1.55693,1.55696,292300001.0
2005-08-03 05:07:00,1.55696,1.55703,1.55685,1.55692,241600003.0
2005-08-03 05:08:00,1.55678,1.55695,1.55672,1.5569,273999997.0
2005-08-03 05:09:00,1.55682,1.55682,1.55638,1.55658,208600003.0
2005-08-03 05:10:00,1.55648,1.55682,1.55644,1.55682,392199997.0
2005-08-03 05:11:00,1.55686,1.55695,1.5567,1.55685,243800002.0
2005-08-03 05:12:00,1.55676,1.55695,1.55671,1.55695,437799999.0
2005-08-03 05:13:00,1.55707,1.55707,1.55631,1.55656,264400000.0
2005-08-03 05:14:00,1.55687,1.5569,1.55674,1.55674,248899997.0
2005-08-03 05:15:00,1.55677,1.55688,1.55673,1.55678,232000002.0
2005-08-03 05:16:00,1.55649,1.55687,1.55644,1.55644,384199999.0
2005-08-03 05:17:00,1.55683,1.55691,1.55677,1.55684,92200002.0
2005-08-03 05:18:00,1.55657,1.557,1.55657,1.55684,306600002.0
2005-08-03 05:19:00,1.5568,1.55682,1.55667,1.55673,251000001.0
2005-08-03 05:20:00,1.5563,1.55654,1.55618,1.55629,222399998.0
2005-08-03 05:21:00,1.5567,1.5567,1.5564,1.5564,289799998.0
2005-08-03 05:22:00,1.55661,1.55675,1.5566,1.55666,349300001.0
2005-08-03 05:23:00,1.55636,1.5567,1.5562,1.55643,375800004.0
2005-08-03 05:24:00,1.5566,1.55675,1.55641,1.55666,276700003.0
2005-08-03 05:25:00,1.55668,1.55675,1.55651,1.55658,303900001.0
2005-08-03 05:26:00,1.55662,1.55675,1.55662,1.55675,72800000.0
2005-08-03 05:27:00,1.55651,1.55684,1.55651,1.55678,213400001.0
2005-08-03 05:28:00,1.55675,1.55679,1.55662,1.55662,234300000.0
2005-08-03 05:29:00,1.5567,1.55675,1.55662,1.55668,102199997.0
2005-08-03 05:30:00,1.55667,1.55667,1.55647,1.55647,167500002.0
2005-08-03 05:31:00,1.55645,1.55645,1.5564,1.5564,75800001.0
2005-08-03 05:32:00,1.55643,1.55661,1.55635,1.55646,384100001.0
2005-08-03 05:33:00,1.55652,1.55667,1.55636,1.55657,260900002.0
2005-08-03 05:34:00,1.55659,1.55675,1.55653,1.55675,248899999.0
2005-08-03 05:35:00,1.55667,1.55684,1.55621,1.55623,312299999.0
2005-08-03 05:36:00,1.55653,1.55676,1.55649,1.55667,284899996.0
2005-08-03 05:37:00,1.55642,1.55652,1.55609,1.5563,331999999.0
2005-08-03 05:38:00,1.55605,1.55648,1.55598,1.55616,245200001.0
2005-08-03 05:39:00,1.556,1.55652,1.556,1.5564,277900003.0
2005-08-03 05:40:00,1.55663,1.55669,1.55649,1.55665,239700002.0
2005-08-03 05:41:00,1.55664,1.55671,1.55657,1.55663,101399998.0
2005-08-03 05:42:00,1.55672,1.55672,1.55643,1.55656,387900001.0
2005-08-03 05:43:00,1.55647,1.55669,1.55644,1.55658,200599997.0
2005-08-03 05:44:00,1.55642,1.55651,1.55628,1.55639,113400000.0
2005-08-03 05:45:00,1.55645,1.55666,1.55637,1.55653,207499999.0
2005-08-03 05:46:00,1.55654,1.55668,1.55642,1.55648,179600003.0
2005-08-03 05:47:00,1.55664,1.55674,1.5565,1.55663,339000003.0
2005-08-03 05:48:00,1.55662,1.55667,1.55646,1.55646,489500000.0
2005-08-03 05:49:00,1.55618,1.55648,1.556,1.556,309900000.0
2005-08-03 05:50:00,1.55656,1.55665,1.55642,1.5566,440900005.0
2005-08-03 05:51:00,1.55658,1.55662,1.55642,1.55642,248399999.0
2005-08-03 05:52:00,1.5564,1.55655,1.55628,1.55654,337500004.0
2005-08-03 05:53:00,1.55644,1.55656,1.55629,1.5564,587500003.0
2005-08-03 05:54:00,1.5564,1.55648,1.55622,1.55622,396500001.0
2005-08-03 05:55:00,1.55635,1.55645,1.55624,1.55631,50700000.0
2005-08-03 05:56:00,1.55627,1.55639,1.55594,1.55594,494200001.0
2005-08-03 05:57:00,1.5563,1.55645,1.55626,1.55645,305099997.0
2005-08-03 05:58:00,1.55642,1.55642,1.5562,1.55625,359100000.0
2005-08-03 05:59:00,1.55647,1.5565,1.55632,1.55639,423400001.0
2005-08-03 06:00:00,1.55635,1.55649,1.55622,1.55647,264400006.0
2005-08-03 06:01:00,1.55649,1.55679,1.55648,1.55661,459300003.0
2005-08-03 06:02:00,1.55667,1.55678,1.55665,1.55677,129100002.0
2005-08-03 06:03:00,1.55681,1.55692,1.55671,1.55685,268499998.0
2005-08-03 06:04:00,1.5569,1.55695,1.55673,1.5568,132500000.0
2005-08-03 06:05:00,1.55692,1.55702,1.5566,1.5566,221600000.0
2005-08-03 06:06:00,1.55695,1.55695,1.55675,1.5568,366499997.0
2005-08-03 06:07:00,1.55703,1.55703,1.55666,1.55666,173399997.0
2005-08-03 06:08:00,1.5569,1.55695,1.55669,1.55674,288800003.0
2005-08-03 06:09:00,1.55688,1.55694,1.55669,1.55687,393700007.0
2005-08-03 06:10:00,1.55683,1.55688,1.5566,1.55663,206300001.0
2005-08-03 06:11:00,1.55695,1.55698,1.55674,1.5568,361899999.0
2005-08-03 06:12:00,1.55686,1.5572,1.55686,1.5572,148999999.0
2005-08-03 06:13:00,1.55704,1.5572,1.55691,1.55704,164400002.0
2005-08-03 06:14:00,1.55661,1.55678,1.55638,1.55645,331199997.0
2005-08-03 06:15:00,1.55699,1.55699,1.55686,1.55686,328200002.0
2005-08-03 06:16:00,1.55675,1.557,1.55671,1.557,168399998.0
2005-08-03 06:17:00,1.557,1.55705,1.55689,1.55698,143899997.0
2005-08-03 06:18:00,1.55696,1.5572,1.5569,1.55717,269100002.0
2005-08-03 06:19:00,1.55704,1.5572,1.55693,1.5571,323400000.0
2005-08-03 06:20:00,1.55721,1.55734,1.5571,1.55722,258900001.0
2005-08-03 06:21:00,1.55708,1.55722,1.55703,1.55703,243600001.0
2005-08-03 06:22:00,1.55721,1.55721,1.55677,1.55677,147200000.0
2005-08-03 06:23:00,1.55683,1.55702,1.55671,1.55691,300700000.0
2005-08-03 06:24:00,1.55642,1.55675,1.5562,1.55631,427000003.0
2005-08-03 06:25:00,1.5568,1.55695,1.55678,1.55688,243700001.0
2005-08-03 06:26:00,1.55638,1.55678,1.5562,1.55656,382400008.0
2005-08-03 06:27:00,1.55697,1.55703,1.55682,1.55691,238400004.0
2005-08-03 06:28:00,1.55649,1.55674,1.55597,1.5563,161599999.0
2005-08-03 06:29:00,1.55689,1.55705,1.55681,1.55692,217700001.0
2005-08-03 06:30:00,1.55663,1.55678,1.55645,1.55646,383300003.0
2005-08-03 06:31:00,1.55689,1.55689,1.55672,1.55672,82400000.0
2005-08-03 06:32:00,1.55681,1.55691,1.55674,1.55677,243000002.0
2005-08-03 06:33:00,1.5565,1.55673,1.5563,1.55663,409500000.0
2005-08-03 06:34:00,1.55658,1.55666,1.55642,1.55662,279899999.0
2005-08-03 06:35:00,1.55675,1.55691,1.55675,1.55688,366200003.0
2005-08-03 06:36:00,1.55653,1.55679,1.55639,1.55677,384799999.0
2005-08-03 06:37:00,1.55686,1.5569,1.5567,1.55678,208500001.0
2005-08-03 06:38:00,1.55669,1.55688,1.55669,1.55688,92600002.0
2005-08-03 06:39:00,1.5566,1.5567,1.55634,1.5564,388999999.0
2005-08-03 06:40:00,1.55675,1.55695,1.55675,1.55687,353599999.0
2005-08-03 06:41:00,1.55673,1.5568,1.55638,1.5565,286999999.0
2005-08-03 06:42:00,1.55701,1.5571,1.55691,1.557,165200000.0
2005-08-03 06:43:00,1.55705,1.55705,1.55681,1.55688,121500000.0
2005-08-03 06:44:00,1.557,1.557,1.55682,1.55689,95800000.0
2005-08-03 06:45:00,1.55694,1.55703,1.55676,1.55688,173600001.0
2005-08-03 06:46:00,1.55683,1.55698,1.55671,1.55686,325999998.0
2005-08-03 06:47:00,1.55662,1.55669,1.55642,1.55653,540800008.0
2005-08-03 06:48:00,1.55705,1.55705,1.55691,1.55701,230599999.0
2005-08-03 06:49:00,1.55657,1.55678,1.55647,1.55667,318999997.0
2005-08-03 06:50:00,1.55694,1.55703,1.5568,1.55681,300999998.0
2005-08-03 06:51:00,1.55687,1.55702,1.55679,1.5569,281700000.0
2005-08-03 06:52:00,1.55705,1.55713,1.55687,1.55706,231300000.0
2005-08-03 06:53:00,1.55692,1.55705,1.55681,1.557,162200000.0
2005-08-03 06:54:00,1.55674,1.55701,1.55674,1.55683,305800001.0
2005-08-03 06:55:00,1.55672,1.55678,1.55633,1.55656,358799999.0
2005-08-03 06:56:00,1.55656,1.55676,1.55656,1.55658,274899998.0
2005-08-03 06:57:00,1.55666,1.55687,1.55666,1.55687,243500000.0
2005-08-03 06:58:00,1.55694,1.55703,1.55694,1.55703,56000000.0
2005-08-03 06:59:00,1.55698,1.55701,1.55687,1.55688,413000002.0
2005-08-03 07:00:00,1.55688,1.55701,1.55674,1.55687,378200006.0
2005-08-03 07:01:00,1.5566,1.55669,1.55645,1.55664,367700000.0
2005-08-03 07:02:00,1.5569,1.5569,1.5568,1.5568,78599999.0
2005-08-03 07:03:00,1.55665,1.55674,1.55639,1.55655,287600002.0
2005-08-03 07:04:00,1.55661,1.55691,1.55661,1.55688,247000004.0
2005-08-03 07:05:00,1.55677,1.5569,1.55673,1.55682,269699999.0
2005-08-03 07:06:00,1.55676,1.55688,1.55667,1.55667,171599999.0
2005-08-03 07:07:00,1.55685,1.55693,1.55664,1.55675,325300000.0
2005-08-03 07:08:00,1.55663,1.55682,1.55656,1.55668,185900000.0
2005-08-03 07:09:00,1.55667,1.55678,1.55646,1.55646,356400001.0
2005-08-03 07:10:00,1.55642,1.55666,1.55642,1.55666,52500001.0
2005-08-03 07:11:00,1.5567,1.55686,1.55661,1.55666,118800000.0
2005-08-03 07:12:00,1.55674,1.55696,1.55661,1.55666,296300005.0
2005-08-03 07:13:00,1.55662,1.55692,1.55662,1.55674,162800000.0
2005-08-03 07:14:00,1.55663,1.5568,1.55651,1.55664,350100004.0
2005-08-03 07:15:00,1.55662,1.55675,1.55632,1.55632,381800001.0
2005-08-03 07:16:00,1.55663,1.55669,1.55649,1.55653,256799998.0
2005-08-03 07:17:00,1.5564,1.55664,1.55619,1.55641,486400002.0
2005-08-03 07:18:00,1.55664,1.55681,1.55655,1.55663,234699998.0
2005-08-03 07:19:00,1.55677,1.55682,1.55658,1.5566,375199999.0
2005-08-03 07:20:00,1.55657,1.55666,1.55644,1.55644,264500004.0
2005-08-03 07:21:00,1.55644,1.55668,1.55639,1.55642,219899999.0
2005-08-03 07:22:00,1.5564,1.55673,1.5564,1.55673,336200002.0
2005-08-03 07:23:00,1.55672,1.55676,1.55657,1.55673,133699999.0
2005-08-03 07:24:00,1.5568,1.55691,1.55669,1.55669,299600003.0
2005-08-03 07:25:00,1.55679,1.55687,1.55664,1.55675,249700000.0
2005-08-03 07:26:00,1.5562,1.55674,1.5562,1.55659,247400001.0
2005-08-03 07:27:00,1.55675,1.55688,1.55663,1.55681,285100004.0
2005-08-03 07:28:00,1.5568,1.5569,1.55674,1.55674,84000000.0
2005-08-03 07:29:00,1.5569,1.55699,1.5568,1.55689,154300001.0
2005-08-03 07:30:00,1.55686,1.55697,1.5567,1.55686,287300004.0
2005-08-03 07:31:00,1.55695,1.55695,1.55671,1.55673,137799999.0
2005-08-03 07:32:00,1.55682,1.55682,1.55658,1.55658,314499997.0
2005-08-03 07:33:00,1.55685,1.557,1.55678,1.55691,151800000.0
2005-08-03 07:34:00,1.55683,1.55697,1.5567,1.55689,328599998.0
2005-08-03 07:35:00,1.55666,1.55685,1.55666,1.55685,218100000.0
2005-08-03 07:36:00,1.55682,1.55689,1.55664,1.55669,337300001.0
2005-08-03 07:37:00,1.5568,1.557,1.55678,1.55678,89500001.0
2005-08-03 07:38:00,1.55693,1.55693,1.55679,1.55679,81400000.0
2005-08-03 07:39:00,1.55685,1.55699,1.55673,1.55699,229000005.0
2005-08-03 07:40:00,1.55677,1.55701,1.55677,1.55689,231300001.0
2005-08-03 07:41:00,1.55689,1.55705,1.55669,1.55705,386999999.0
2005-08-03 07:42:00,1.55632,1.55691,1.55632,1.55687,298200000.0
2005-08-03 07:43:00,1.5569,1.55709,1.55687,1.55706,273499999.0
2005-08-03 07:44:00,1.55689,1.55705,1.55688,1.557,126100000.0
2005-08-03 07:45:00,1.55707,1.55712,1.55697,1.55698,353000005.0
2005-08-03 07:46:00,1.55698,1.55709,1.55685,1.557,247999999.0
2005-08-03 07:47:00,1.5571,1.55715,1.55698,1.55701,407599993.0
2005-08-03 07:48:00,1.55704,1.55704,1.55676,1.55678,368900001.0
2005-08-03 07:49:00,1.55691,1.557,1.55681,1.55682,201600002.0
2005-08-03 07:50:00,1.557,1.557,1.5569,1.5569,107000000.0
2005-08-03 07:51:00,1.55702,1.55717,1.5569,1.55705,284699999.0
2005-08-03 07:52:00,1.55702,1.55717,1.55695,1.55704,202900001.0
2005-08-03 07:53:00,1.55715,1.55725,1.55706,1.55713,239400001.0
2005-08-03 07:54:00,1.55723,1.55757,1.55703,1.55757,297900000.0
2005-08-03 07:55:00,1.5575,1.5576,1.5575,1.5576,59900000.0
2005-08-03 07:56:00,1.55765,1.55768,1.55761,1.55765,136100002.0
2005-08-03 07:57:00,1.55751,1.55763,1.55739,1.55752,299800002.0
2005-08-03 07:58:00,1.55745,1.55758,1.55733,1.55733,218700003.0
2005-08-03 07:59:00,1.55748,1.55755,1.55741,1.5575,429500003.0
2005-08-03 08:00:00,1.55731,1.55747,1.55731,1.55747,73600000.0
2005-08-03 08:01:00,1.5574,1.55755,1.55735,1.55755,377400002.0
2005-08-03 08:02:00,1.5575,1.5575,1.5572,1.55733,306000003.0
2005-08-03 08:03:00,1.5575,1.5575,1.55728,1.55737,243900004.0
2005-08-03 08:04:00,1.55747,1.55762,1.5574,1.55752,434899999.0
2005-08-03 08:05:00,1.55747,1.55747,1.55739,1.55739,56800001.0
2005-08-03 08:06:00,1.55727,1.55737,1.55703,1.55703,334000006.0
2005-08-03 08:07:00,1.55731,1.55743,1.55712,1.55734,300699999.0
2005-08-03 08:08:00,1.55744,1.55753,1.55735,1.5574,88700000.0
2005-08-03 08:09:00,1.55735,1.55752,1.55732,1.55749,279299996.0
2005-08-03 08:10:00,1.55736,1.55759,1.55715,1.55743,236700000.0
2005-08-03 08:11:00,1.55749,1.55767,1.55738,1.55761,97500000.0
2005-08-03 08:12:00,1.55745,1.5577,1.55745,1.5576,226100003.0
2005-08-03 08:13:00,1.55748,1.5578,1.55748,1.5578,330399996.0
2005-08-03 08:14:00,1.55772,1.55775,1.55744,1.55744,255800003.0
2005-08-03 08:15:00,1.55768,1.55778,1.55751,1.55778,248400002.0
2005-08-03 08:16:00,1.55777,1.55785,1.55763,1.55783,310000003.0
2005-08-03 08:17:00,1.55766,1.55766,1.55748,1.55752,92700001.0
2005-08-03 08:18:00,1.55759,1.55767,1.55754,1.55761,87099999.0
2005-08-03 08:19:00,1.5577,1.55783,1.55758,1.55783,156999998.0
2005-08-03 08:20:00,1.55776,1.5579,1.55768,1.55777,345300000.0
2005-08-03 08:21:00,1.55772,1.55787,1.55756,1.5578,193599997.0
2005-08-03 08:22:00,1.55763,1.5578,1.55762,1.55772,224500001.0
2005-08-03 08:23:00,1.55771,1.55771,1.5573,1.55735,150500001.0
2005-08-03 08:24:00,1.5572,1.5574,1.55693,1.55731,206299999.0
2005-08-03 08:25:00,1.55699,1.55727,1.55692,1.55707,359699999.0
2005-08-03 08:26:00,1.55718,1.55718,1.55688,1.5569,201499999.0
2005-08-03 08:27:00,1.55691,1.55709,1.55683,1.55696,334200000.0
2005-08-03 08:28:00,1.55688,1.55702,1.55679,1.55687,203199997.0
2005-08-03 08:29:00,1.55709,1.55719,1.55701,1.55707,206200003.0
2005-08-03 08:30:00,1.55699,1.55717,1.55693,1.55715,372500002.0
2005-08-03 08:31:00,1.55689,1.55708,1.55683,1.55708,401400000.0
2005-08-03 08:32:00,1.55709,1.55724,1.55704,1.55712,314000002.0
2005-08-03 08:33:00,1.55709,1.55718,1.55689,1.55715,357099997.0
2005-08-03 08:34:00,1.55722,1.55726,1.55709,1.55717,356099996.0
2005-08-03 08:35:00,1.55738,1.55751,1.55726,1.55746,269400003.0
2005-08-03 08:36:00,1.55747,1.5576,1.5574,1.55759,395199997.0
2005-08-03 08:37:00,1.55761,1.55763,1.55743,1.55756,226200007.0
2005-08-03 08:38:00,1.55739,1.55756,1.5572,1.55725,176300000.0
2005-08-03 08:39:00,1.55709,1.55723,1.55701,1.5572,214600001.0
2005-08-03 08:40:00,1.55704,1.55721,1.55699,1.55709,261799999.0
2005-08-03 08:41:00,1.55703,1.55712,1.55694,1.55704,300600004.0
2005-08-03 08:42:00,1.557,1.55705,1.55687,1.5569,323600001.0
2005-08-03 08:43:00,1.55696,1.55712,1.55696,1.55712,75900000.0
2005-08-03 08:44:00,1.5573,1.55756,1.55727,1.55756,165400001.0
2005-08-03 08:45:00,1.5574,1.5574,1.55695,1.55724,345799999.0
2005-08-03 08:46:00,1.5571,1.55725,1.55706,1.55723,131700004.0
2005-08-03 08:47:00,1.55721,1.5573,1.55707,1.55711,331499998.0
2005-08-03 08:48:00,1.5572,1.55725,1.55691,1.55717,357699998.0
2005-08-03 08:49:00,1.55717,1.55726,1.55705,1.55713,246400003.0
2005-08-03 08:50:00,1.55711,1.55729,1.55704,1.55716,300399998.0
2005-08-03 08:51:00,1.55722,1.55722,1.55707,1.55707,40000000.0
2005-08-03 08:52:00,1.55725,1.55732,1.55716,1.55724,181600002.0
2005-08-03 08:53:00,1.55729,1.55729,1.55707,1.55722,248599998.0
2005-08-03 08:54:00,1.55702,1.55725,1.55702,1.55717,180700002.0
2005-08-03 08:55:00,1.55729,1.55729,1.55717,1.55717,88600001.0
2005-08-03 08:56:00,1.5573,1.5573,1.55696,1.55712,319799992.0
2005-08-03 08:57:00,1.55719,1.55719,1.55699,1.55699,75900000.0
2005-08-03 08:58:00,1.55709,1.55728,1.55699,1.55717,259500002.0
2005-08-03 08:59:00,1.55718,1.55721,1.55695,1.55714,256399997.0
2005-08-03 09:00:00,1.5572,1.55732,1.55709,1.55723,285100001.0
2005-08-03 09:01:00,1.55698,1.55715,1.55698,1.5571,150200001.0
2005-08-03 09:02:00,1.55715,1.55729,1.55708,1.55722,217300000.0
2005-08-03 09:03:00,1.5571,1.55728,1.55706,1.55719,251099999.0
2005-08-03 09:04:00,1.55713,1.55738,1.55713,1.55728,221000002.0
2005-08-03 09:05:00,1.5573,1.55739,1.55715,1.55715,279800007.0
2005-08-03 09:06:00,1.5573,1.55739,1.55717,1.55717,308399998.0
2005-08-03 09:07:00,1.5573,1.5573,1.55703,1.55727,215000002.0
2005-08-03 09:08:00,1.5573,1.5574,1.55722,1.55724,348400009.0
2005-08-03 09:09:00,1.5573,1.55735,1.55718,1.5572,167800002.0
2005-08-03 09:10:00,1.5573,1.5573,1.5572,1.5572,59800001.0
2005-08-03 09:11:00,1.55727,1.55735,1.55717,1.5572,341000005.0
2005-08-03 09:12:00,1.55712,1.55733,1.55712,1.55714,162499996.0
2005-08-03 09:13:00,1.55713,1.55733,1.55703,1.55721,379299999.0
2005-08-03 09:14:00,1.5573,1.55741,1.55713,1.55722,348500002.0
2005-08-03 09:15:00,1.55725,1.55734,1.55708,1.55713,254300001.0
2005-08-03 09:16:00,1.55723,1.5573,1.55711,1.55714,282199998.0
2005-08-03 09:17:00,1.55717,1.55717,1.55697,1.55701,180700002.0
2005-08-03 09:18:00,1.55688,1.55688,1.55648,1.55652,223900000.0
2005-08-03 09:19:00,1.5564,1.55664,1.55638,1.55645,398400007.0
2005-08-03 09:20:00,1.55645,1.55662,1.55634,1.55647,240699996.0
2005-08-03 09:21:00,1.55651,1.55664,1.55636,1.55647,287099998.0
2005-08-03 09:22:00,1.55661,1.55661,1.55654,1.55654,84500002.0
2005-08-03 09:23:00,1.5564,1.55658,1.55639,1.55644,313099994.0
2005-08-03 09:24:00,1.5565,1.5568,1.5565,1.5568,285100000.0
2005-08-03 09:25:00,1.55671,1.55692,1.55671,1.55678,298500007.0
2005-08-03 09:26:00,1.55669,1.55689,1.55669,1.55672,271700001.0
2005-08-03 09:27:00,1.55668,1.55695,1.55657,1.55695,311500001.0
2005-08-03 09:28:00,1.55678,1.55689,1.55644,1.55657,240600005.0
2005-08-03 09:29:00,1.55657,1.55667,1.55646,1.55662,400800000.0
2005-08-03 09:30:00,1.55672,1.55678,1.55669,1.55671,107000001.0
2005-08-03 09:31:00,1.55662,1.55682,1.55662,1.5567,388999992.0
2005-08-03 09:32:00,1.55672,1.55674,1.55652,1.55668,146199998.0
2005-08-03 09:33:00,1.55673,1.55673,1.55653,1.55658,335700002.0
2005-08-03 09:34:00,1.55672,1.55672,1.55654,1.55654,80600000.0
2005-08-03 09:35:00,1.55658,1.55671,1.55651,1.55667,304399998.0
2005-08-03 09:36:00,1.55666,1.55672,1.55647,1.55652,298799997.0
2005-08-03 09:37:00,1.55656,1.55662,1.55648,1.55657,107299999.0
2005-08-03 09:38:00,1.5565,1.55663,1.55632,1.55654,271199999.0
2005-08-03 09:39:00,1.55657,1.55674,1.55652,1.55655,213599998.0
2005-08-03 09:40:00,1.55654,1.55656,1.55644,1.55646,52800001.0
2005-08-03 09:41:00,1.55658,1.55665,1.55647,1.5566,332300002.0
2005-08-03 09:42:00,1.55617,1.55651,1.55594,1.55623,292100002.0
2005-08-03 09:43:00,1.55661,1.55665,1.55637,1.55656,259799998.0
2005-08-03 09:44:00,1.55642,1.55656,1.55618,1.55633,298300000.0
2005-08-03 09:45:00,1.55631,1.55649,1.5562,1.55649,218999997.0
2005-08-03 09:46:00,1.5565,1.55653,1.55632,1.55653,254999999.0
2005-08-03 09:47:00,1.55641,1.55655,1.55638,1.5565,367099994.0
2005-08-03 09:48:00,1.55635,1.55653,1.55635,1.55652,339300000.0
2005-08-03 09:49:00,1.5565,1.5565,1.5564,1.5564,129199998.0
2005-08-03 09:50:00,1.55641,1.55652,1.55623,1.55652,290500001.0
2005-08-03 09:51:00,1.5565,1.5565,1.5563,1.55645,184699999.0
2005-08-03 09:52:00,1.55635,1.5565,1.55635,1.5565,70999999.0
2005-08-03 09:53:00,1.55652,1.5566,1.55632,1.55649,370399997.0
2005-08-03 09:54:00,1.55655,1.55663,1.55636,1.55647,506399998.0
2005-08-03 09:55:00,1.55651,1.55664,1.55625,1.55656,362699999.0
2005-08-03 09:56:00,1.55645,1.55651,1.55617,1.5565,288599997.0
2005-08-03 09:57:00,1.55663,1.55673,1.55659,1.55669,393299997.0
2005-08-03 09:58:00,1.55655,1.55671,1.55653,1.55662,250299996.0
2005-08-03 09:59:00,1.55662,1.55675,1.55653,1.55661,244600007.0
2005-08-03 10:00:00,1.55662,1.55669,1.55647,1.5565,171199999.0
2005-08-03 10:01:00,1.55667,1.55673,1.5565,1.55666,294500006.0
2005-08-03 10:02:00,1.5563,1.55668,1.55609,1.55638,263999997.0
2005-08-03 10:03:00,1.55655,1.55665,1.55648,1.5565,273900003.0
2005-08-03 10:04:00,1.55654,1.55662,1.55654,1.55662,93099999.0
2005-08-03 10:05:00,1.55643,1.55663,1.55639,1.55654,308700002.0
2005-08-03 10:06:00,1.55648,1.55669,1.55648,1.55667,204200004.0
2005-08-03 10:07:00,1.55669,1.55669,1.55648,1.55652,170200000.0
2005-08-03 10:08:00,1.55645,1.55674,1.55645,1.55667,421200001.0
2005-08-03 10:09:00,1.55657,1.5567,1.55642,1.55646,298500001.0
2005-08-03 10:10:00,1.55644,1.5566,1.55638,1.55653,375599999.0
2005-08-03 10:11:00,1.55646,1.55654,1.55632,1.55639,406700000.0
2005-08-03 10:12:00,1.55633,1.55652,1.55623,1.55637,282599999.0
2005-08-03 10:13:00,1.55633,1.55639,1.55627,1.55636,68700001.0
2005-08-03 10:14:00,1.55645,1.55645,1.55622,1.55637,349899996.0
2005-08-03 10:15:00,1.55643,1.55652,1.55635,1.55642,182000002.0
2005-08-03 10:16:00,1.55645,1.55645,1.55625,1.5563,506399998.0
2005-08-03 10:17:00,1.55639,1.55642,1.55615,1.55615,308300003.0
2005-08-03 10:18:00,1.55619,1.55635,1.55616,1.55624,84700000.0
2005-08-03 10:19:00,1.55635,1.55643,1.55621,1.55635,387600004.0
2005-08-03 10:20:00,1.55617,1.55618,1.55602,1.55608,42300000.0
2005-08-03 10:21:00,1.55608,1.55619,1.55595,1.55601,258200000.0
2005-08-03 10:22:00,1.55617,1.55622,1.55596,1.55622,224600000.0
2005-08-03 10:23:00,1.55623,1.55623,1.55601,1.55616,311799998.0
2005-08-03 10:24:00,1.55628,1.55629,1.5561,1.55622,333099999.0
2005-08-03 10:25:00,1.55622,1.5564,1.55604,1.55622,543799998.0
2005-08-03 10:26:00,1.55614,1.55627,1.55604,1.55616,220100001.0
2005-08-03 10:27:00,1.55622,1.55636,1.55615,1.55625,310099996.0
2005-08-03 10:28:00,1.55627,1.55628,1.55614,1.55622,238799997.0
2005-08-03 10:29:00,1.55618,1.55625,1.55607,1.55618,203199997.0
2005-08-03 10:30:00,1.55619,1.55636,1.556,1.5562,333399995.0
2005-08-03 10:31:00,1.55619,1.55632,1.5561,1.55628,388699999.0
2005-08-03 10:32:00,1.55631,1.55643,1.55618,1.5562,314400001.0
2005-08-03 10:33:00,1.5564,1.55648,1.55627,1.55636,138299998.0
2005-08-03 10:34:00,1.55647,1.55652,1.55625,1.55625,207800002.0
2005-08-03 10:35:00,1.55644,1.55665,1.55639,1.55664,273099998.0
2005-08-03 10:36:00,1.55668,1.55679,1.5566,1.5567,318000005.0
2005-08-03 10:37:00,1.55677,1.5569,1.55672,1.55681,221200003.0
2005-08-03 10:38:00,1.55678,1.55698,1.55678,1.55689,321699999.0
2005-08-03 10:39:00,1.55668,1.55684,1.55668,1.55684,292999997.0
2005-08-03 10:40:00,1.55675,1.55685,1.55658,1.55676,316700000.0
2005-08-03 10:41:00,1.55662,1.55674,1.55634,1.55648,340499997.0
2005-08-03 10:42:00,1.55628,1.55654,1.55628,1.55645,161999999.0
2005-08-03 10:43:00,1.55646,1.55661,1.55609,1.55655,256999999.0
2005-08-03 10:44:00,1.55648,1.55658,1.55637,1.55652,250899999.0
2005-08-03 10:45:00,1.55655,1.55659,1.55639,1.5565,312200002.0
2005-08-03 10:46:00,1.55628,1.55662,1.55623,1.55644,184400000.0
2005-08-03 10:47:00,1.55661,1.55668,1.55648,1.55648,256700000.0
2005-08-03 10:48:00,1.55642,1.55653,1.55642,1.55653,91899998.0
2005-08-03 10:49:00,1.55643,1.55667,1.55638,1.55648,375400001.0
2005-08-03 10:50:00,1.55654,1.55673,1.55649,1.55652,360000002.0
2005-08-03 10:51:00,1.55632,1.55665,1.55632,1.55665,682200005.0
2005-08-03 10:52:00,1.55652,1.55661,1.55636,1.55639,341700000.0
2005-08-03 10:53:00,1.55655,1.55655,1.55636,1.55645,105599999.0
2005-08-03 10:54:00,1.55644,1.55664,1.55644,1.5566,231999999.0
2005-08-03 10:55:00,1.55657,1.55671,1.55642,1.55651,391000002.0
2005-08-03 10:56:00,1.55653,1.55662,1.55634,1.55647,307500002.0
2005-08-03 10:57:00,1.5564,1.55644,1.55624,1.5564,292500001.0
2005-08-03 10:58:00,1.55635,1.55641,1.55623,1.55629,308800000.0
2005-08-03 10:59:00,1.55637,1.5565,1.55624,1.55629,184200000.0
2005-08-03 11:00:00,1.55652,1.55672,1.55649,1.55658,160700001.0
2005-08-03 11:01:00,1.55646,1.55658,1.55625,1.55643,220400000.0
2005-08-03 11:02:00,1.55642,1.55653,1.55618,1.55633,289199998.0
2005-08-03 11:03:00,1.55622,1.55623,1.5559,1.5559,363499998.0
2005-08-03 11:04:00,1.5558,1.55606,1.55574,1.55591,354500001.0
2005-08-03 11:05:00,1.55567,1.55592,1.55561,1.55585,480899997.0
2005-08-03 11:06:00,1.55614,1.55626,1.55614,1.55626,59099998.0
2005-08-03 11:07:00,1.55642,1.55663,1.55642,1.55661,361700002.0
2005-08-03 11:08:00,1.55663,1.5567,1.55627,1.55627,347300004.0
2005-08-03 11:09:00,1.55626,1.55637,1.55602,1.55622,392499998.0
2005-08-03 11:10:00,1.55609,1.55643,1.55609,1.55638,315500002.0
2005-08-03 11:11:00,1.55647,1.5565,1.55627,1.55631,191100000.0
2005-08-03 11:12:00,1.55624,1.55649,1.55624,1.5564,345699995.0
2005-08-03 11:13:00,1.55638,1.5565,1.55631,1.55643,152399999.0
2005-08-03 11:14:00,1.55648,1.55657,1.55638,1.5565,206800002.0
2005-08-03 11:15:00,1.55636,1.55657,1.55632,1.55657,261000001.0
2005-08-03 11:16:00,1.55658,1.55669,1.55649,1.55659,346700001.0
2005-08-03 11:17:00,1.55657,1.55694,1.55657,1.55688,215499999.0
2005-08-03 11:18:00,1.55682,1.557,1.55676,1.5568,233500001.0
2005-08-03 11:19:00,1.55697,1.55709,1.55685,1.55701,356000006.0
2005-08-03 11:20:00,1.55707,1.55717,1.55692,1.55703,417800000.0
2005-08-03 11:21:00,1.55688,1.55699,1.5566,1.55669,252000002.0
2005-08-03 11:22:00,1.55682,1.55708,1.55674,1.55702,420400001.0
2005-08-03 11:23:00,1.55688,1.55698,1.55671,1.55671,194100002.0
2005-08-03 11:24:00,1.55679,1.55716,1.55679,1.55707,366999998.0
2005-08-03 11:25:00,1.55677,1.557,1.55652,1.557,293099997.0
2005-08-03 11:26:00,1.55702,1.55736,1.55697,1.55726,199999999.0
2005-08-03 11:27:00,1.55727,1.55727,1.55698,1.55702,212899998.0
2005-08-03 11:28:00,1.55705,1.5575,1.55696,1.55733,300999995.0
2005-08-03 11:29:00,1.55749,1.55775,1.55729,1.55734,521500011.0
2005-08-03 11:30:00,1.55718,1.5574,1.55715,1.55727,349400002.0
2005-08-03 11:31:00,1.55735,1.55735,1.55712,1.55712,273400003.0
2005-08-03 11:32:00,1.55707,1.55716,1.55679,1.55679,434100003.0
2005-08-03 11:33:00,1.55674,1.55707,1.55673,1.55696,312400000.0
2005-08-03 11:34:00,1.55685,1.55685,1.55649,1.55654,261700001.0
2005-08-03 11:35:00,1.55662,1.55667,1.55638,1.55638,192300000.0
2005-08-03 11:36:00,1.55643,1.55667,1.55633,1.55663,174199998.0
2005-08-03 11:37:00,1.5566,1.55673,1.55649,1.55659,350099997.0
2005-08-03 11:38:00,1.55681,1.55693,1.55675,1.55693,215200002.0
2005-08-03 11:39:00,1.55692,1.55705,1.55677,1.55693,348899997.0
2005-08-03 11:40:00,1.55686,1.55728,1.55686,1.55728,233000000.0
2005-08-03 11:41:00,1.55718,1.5574,1.55698,1.55732,465599999.0
2005-08-03 11:42:00,1.55718,1.55759,1.55718,1.55759,274000004.0
2005-08-03 11:43:00,1.55766,1.5584,1.55766,1.5584,396200000.0
2005-08-03 11:44:00,1.55805,1.55825,1.55771,1.55789,173799998.0
2005-08-03 11:45:00,1.55788,1.55826,1.55782,1.55808,306700002.0
2005-08-03 11:46:00,1.55826,1.55835,1.55822,1.55835,122299999.0
2005-08-03 11:47:00,1.55836,1.55861,1.55819,1.5585,349600007.0
2005-08-03 11:48:00,1.55862,1.55862,1.55829,1.55847,210300002.0
2005-08-03 11:49:00,1.55836,1.55866,1.55836,1.55836,342500005.0
2005-08-03 11:50:00,1.55838,1.55852,1.55836,1.5585,433300002.0
2005-08-03 11:51:00,1.55839,1.5585,1.55823,1.55842,291400005.0
2005-08-03 11:52:00,1.55837,1.55869,1.55825,1.55859,334000001.0
2005-08-03 11:53:00,1.5587,1.55879,1.55859,1.55869,373200004.0
2005-08-03 11:54:00,1.55884,1.55942,1.55884,1.55911,442199996.0
2005-08-03 11:55:00,1.55904,1.55933,1.55904,1.55913,405300000.0
2005-08-03 11:56:00,1.55887,1.55914,1.55887,1.559,194100002.0
2005-08-03 11:57:00,1.5589,1.5592,1.5588,1.55911,208600000.0
2005-08-03 11:58:00,1.55915,1.55925,1.55901,1.5592,278699999.0
2005-08-03 11:59:00,1.55916,1.5592,1.55888,1.55893,231600002.0
2005-08-03 12:00:00,1.5591,1.55921,1.55879,1.55879,281299998.0
2005-08-03 12:01:00,1.55895,1.55895,1.55876,1.55876,355400004.0
2005-08-03 12:02:00,1.5589,1.55937,1.55883,1.55937,255000003.0
2005-08-03 12:03:00,1.55931,1.55941,1.5591,1.55927,393500005.0
2005-08-03 12:04:00,1.55927,1.55927,1.55901,1.55901,151200001.0
2005-08-03 12:05:00,1.55923,1.55923,1.55897,1.55897,187100002.0
2005-08-03 12:06:00,1.5592,1.55927,1.55898,1.55911,319300005.0
2005-08-03 12:07:00,1.55909,1.55922,1.55901,1.55914,206300001.0
2005-08-03 12:08:00,1.55926,1.55945,1.55921,1.55945,464199994.0
2005-08-03 12:09:00,1.55946,1.55946,1.55936,1.55938,117699999.0
2005-08-03 12:10:00,1.5593,1.55948,1.55921,1.55937,483800004.0
2005-08-03 12:11:00,1.55924,1.55924,1.55893,1.55918,441699998.0
2005-08-03 12:12:00,1.55918,1.55928,1.55907,1.55907,427900003.0
2005-08-03 12:13:00,1.55928,1.55939,1.55914,1.5593,239700000.0
2005-08-03 12:14:00,1.55932,1.55946,1.5592,1.55932,260899999.0
2005-08-03 12:15:00,1.55934,1.55934,1.55909,1.55924,212000000.0
2005-08-03 12:16:00,1.5591,1.55933,1.5591,1.55924,223699998.0
2005-08-03 12:17:00,1.55924,1.55924,1.55903,1.55911,299200002.0
2005-08-03 12:18:00,1.55899,1.5591,1.55894,1.55906,423800002.0
2005-08-03 12:19:00,1.55907,1.55913,1.55891,1.55913,377999997.0
2005-08-03 12:20:00,1.55911,1.55911,1.55883,1.55897,202899997.0
2005-08-03 12:21:00,1.55892,1.55898,1.55879,1.55891,27200000.0
2005-08-03 12:22:00,1.55892,1.55903,1.55876,1.55895,287300002.0
2005-08-03 12:23:00,1.55899,1.55899,1.55867,1.55867,202099997.0
2005-08-03 12:24:00,1.55893,1.559,1.55884,1.55892,287300001.0
2005-08-03 12:25:00,1.55898,1.55906,1.55886,1.55886,410500003.0
2005-08-03 12:26:00,1.55901,1.5592,1.55894,1.55896,260700002.0
2005-08-03 12:27:00,1.55905,1.55917,1.55891,1.55901,246299998.0
2005-08-03 12:28:00,1.559,1.55915,1.55883,1.55904,198399999.0
2005-08-03 12:29:00,1.55902,1.55915,1.55891,1.55905,254300001.0
2005-08-03 12:30:00,1.559,1.5591,1.55885,1.5589,225699997.0
2005-08-03 12:31:00,1.55893,1.55902,1.55878,1.55902,162800002.0
2005-08-03 12:32:00,1.55904,1.55915,1.55892,1.55902,385100000.0
2005-08-03 12:33:00,1.55885,1.55905,1.55878,1.55895,114300000.0
2005-08-03 12:34:00,1.55885,1.559,1.5588,1.55881,153600002.0
2005-08-03 12:35:00,1.55885,1.55901,1.55881,1.55886,397900001.0
2005-08-03 12:36:00,1.55899,1.55899,1.55869,1.55872,250400001.0
2005-08-03 12:37:00,1.55885,1.55898,1.55876,1.55887,211100000.0
2005-08-03 12:38:00,1.55876,1.55902,1.55876,1.55888,335700000.0
2005-08-03 12:39:00,1.55893,1.55893,1.55871,1.55893,315399998.0
2005-08-03 12:40:00,1.55883,1.55902,1.55872,1.55883,245700000.0
2005-08-03 12:41:00,1.559,1.55907,1.55882,1.55882,295900001.0
2005-08-03 12:42:00,1.5589,1.55912,1.55876,1.55885,304599997.0
2005-08-03 12:43:00,1.55883,1.55889,1.55871,1.55876,369800003.0
2005-08-03 12:44:00,1.55874,1.55891,1.5586,1.5588,31200000.0
2005-08-03 12:45:00,1.55872,1.55884,1.55852,1.55856,309100000.0
2005-08-03 12:46:00,1.55849,1.5586,1.5583,1.55846,170799997.0
2005-08-03 12:47:00,1.5584,1.55865,1.5584,1.55865,244100003.0
2005-08-03 12:48:00,1.55857,1.5587,1.55844,1.55859,177200000.0
2005-08-03 12:49:00,1.55837,1.55872,1.55837,1.55863,195800002.0
2005-08-03 12:50:00,1.55863,1.55884,1.5585,1.5586,242800003.0
2005-08-03 12:51:00,1.55882,1.55882,1.5586,1.5586,227300004.0
2005-08-03 12:52:00,1.55823,1.55864,1.55823,1.55844,594499999.0
2005-08-03 12:53:00,1.55843,1.55848,1.55818,1.55839,291400002.0
2005-08-03 12:54:00,1.55832,1.55845,1.55832,1.55842,214800001.0
2005-08-03 12:55:00,1.55842,1.55849,1.55832,1.55842,202500000.0
2005-08-03 12:56:00,1.55832,1.55845,1.55814,1.55837,403799998.0
2005-08-03 12:57:00,1.55836,1.55841,1.55822,1.55828,287200000.0
2005-08-03 12:58:00,1.55808,1.55819,1.55797,1.55817,318600003.0
2005-08-03 12:59:00,1.558,1.55821,1.558,1.55818,187399997.0
2005-08-03 13:00:00,1.55818,1.55824,1.55808,1.55814,297999997.0
2005-08-03 13:01:00,1.55818,1.55828,1.5581,1.5581,153100001.0
2005-08-03 13:02:00,1.55823,1.55837,1.55811,1.55815,202200001.0
2005-08-03 13:03:00,1.5584,1.55877,1.5584,1.55877,201400002.0
2005-08-03 13:04:00,1.55859,1.55871,1.55846,1.55848,190600000.0
2005-08-03 13:05:00,1.55865,1.55865,1.5584,1.55844,185600001.0
2005-08-03 13:06:00,1.55841,1.55863,1.55841,1.55856,258899998.0
2005-08-03 13:07:00,1.55848,1.55861,1.55838,1.55853,300300002.0
2005-08-03 13:08:00,1.55841,1.55847,1.55829,1.55843,176300001.0
2005-08-03 13:09:00,1.55835,1.5585,1.55831,1.55848,265299998.0
2005-08-03 13:10:00,1.55841,1.55852,1.55828,1.55834,246299998.0
2005-08-03 13:11:00,1.55847,1.55852,1.55839,1.55851,57700002.0
2005-08-03 13:12:00,1.55854,1.55867,1.55845,1.55866,390299999.0
2005-08-03 13:13:00,1.55865,1.5587,1.5585,1.5587,177700001.0
2005-08-03 13:14:00,1.55865,1.55865,1.55843,1.55848,236800002.0
2005-08-03 13:15:00,1.55854,1.55867,1.55847,1.55851,299800002.0
2005-08-03 13:16:00,1.55848,1.55852,1.55825,1.55827,292099999.0
2005-08-03 13:17:00,1.5584,1.55845,1.55832,1.55838,89500000.0
2005-08-03 13:18:00,1.55835,1.55848,1.5582,1.5582,361500000.0
2005-08-03 13:19:00,1.55823,1.55839,1.5582,1.55828,159900003.0
2005-08-03 13:20:00,1.5584,1.55849,1.55833,1.55833,191400000.0
2005-08-03 13:21:00,1.55843,1.55854,1.55832,1.55844,153999999.0
2005-08-03 13:22:00,1.55848,1.55855,1.55836,1.55855,389999997.0
2005-08-03 13:23:00,1.55855,1.55855,1.55824,1.55824,194199998.0
2005-08-03 13:24:00,1.55832,1.55855,1.55832,1.55855,329000002.0
2005-08-03 13:25:00,1.55852,1.55852,1.55817,1.55831,412900000.0
2005-08-03 13:26:00,1.5584,1.55848,1.55814,1.55814,352599998.0
2005-08-03 13:27:00,1.55824,1.55845,1.55824,1.5584,144799999.0
2005-08-03 13:28:00,1.55815,1.55836,1.55815,1.55836,238700006.0
2005-08-03 13:29:00,1.55823,1.5583,1.55807,1.5582,190600003.0
2005-08-03 13:30:00,1.55793,1.55816,1.55771,1.55804,282799998.0
2005-08-03 13:31:00,1.55823,1.55834,1.55809,1.55834,350800000.0
2005-08-03 13:32:00,1.5583,1.55846,1.55825,1.55832,208099999.0
2005-08-03 13:33:00,1.55832,1.55839,1.55819,1.55829,284200001.0
2005-08-03 13:34:00,1.5583,1.55839,1.55816,1.55839,222100001.0
2005-08-03 13:35:00,1.55822,1.55841,1.55817,1.55829,142100001.0
2005-08-03 13:36:00,1.55835,1.55853,1.55826,1.55826,190200001.0
2005-08-03 13:37:00,1.55818,1.55829,1.55814,1.55822,124600002.0
2005-08-03 13:38:00,1.55822,1.55839,1.55822,1.55837,241900001.0
2005-08-03 13:39:00,1.55841,1.55841,1.55816,1.55817,383499998.0
2005-08-03 13:40:00,1.55819,1.55839,1.55811,1.55821,203799998.0
2005-08-03 13:41:00,1.55806,1.5582,1.55794,1.5581,62299999.0
2005-08-03 13:42:00,1.55822,1.55832,1.55813,1.55824,57100000.0
2005-08-03 13:43:00,1.55835,1.55835,1.55814,1.55814,258700001.0
2005-08-03 13:44:00,1.55827,1.55834,1.55809,1.55822,326400002.0
2005-08-03 13:45:00,1.55811,1.55833,1.55811,1.55814,340499996.0
2005-08-03 13:46:00,1.55828,1.55841,1.55814,1.55831,258300000.0
2005-08-03 13:47:00,1.5584,1.55852,1.55828,1.5583,337000000.0
2005-08-03 13:48:00,1.55841,1.55841,1.55811,1.55821,438599997.0
2005-08-03 13:49:00,1.55815,1.5583,1.55814,1.55814,180800002.0
2005-08-03 13:50:00,1.55821,1.55831,1.55805,1.55812,289900003.0
2005-08-03 13:51:00,1.55805,1.55833,1.55805,1.55821,282500001.0
2005-08-03 13:52:00,1.55827,1.55846,1.55821,1.55837,230000000.0
2005-08-03 13:53:00,1.55845,1.55845,1.55824,1.55824,143700002.0
2005-08-03 13:54:00,1.55837,1.55845,1.5582,1.55845,300399998.0
2005-08-03 13:55:00,1.55832,1.5584,1.55813,1.5582,348699999.0
2005-08-03 13:56:00,1.55831,1.55837,1.55818,1.55829,241199998.0
2005-08-03 13:57:00,1.55835,1.55847,1.55823,1.55827,339100000.0
2005-08-03 13:58:00,1.55842,1.55851,1.55834,1.55847,294800000.0
2005-08-03 13:59:00,1.55833,1.55834,1.55817,1.55819,280100000.0
2005-08-03 14:00:00,1.55831,1.55831,1.55817,1.55817,123800001.0
2005-08-03 14:01:00,1.55807,1.55835,1.55807,1.55829,231899996.0
2005-08-03 14:02:00,1.55837,1.55843,1.55819,1.55828,617200001.0
2005-08-03 14:03:00,1.55802,1.55827,1.55779,1.55814,221000001.0
2005-08-03 14:04:00,1.55829,1.5583,1.55807,1.55815,306000006.0
2005-08-03 14:05:00,1.55832,1.55832,1.55824,1.55824,63099999.0
2005-08-03 14:06:00,1.5582,1.5582,1.55792,1.55807,327499999.0
2005-08-03 14:07:00,1.55811,1.55827,1.55805,1.55827,321499999.0
2005-08-03 14:08:00,1.55823,1.55839,1.55814,1.55819,306600000.0
2005-08-03 14:09:00,1.55839,1.55845,1.5582,1.5582,234900002.0
2005-08-03 14:10:00,1.5583,1.55832,1.55816,1.55816,314200002.0
2005-08-03 14:11:00,1.5583,1.55838,1.55817,1.55822,169799999.0
2005-08-03 14:12:00,1.55817,1.55842,1.55817,1.55837,394900004.0
2005-08-03 14:13:00,1.55839,1.55846,1.55818,1.55839,305700000.0
2005-08-03 14:14:00,1.55833,1.55833,1.5581,1.55812,201400004.0
2005-08-03 14:15:00,1.55827,1.55829,1.55803,1.55817,245799999.0
2005-08-03 14:16:00,1.5582,1.5583,1.5582,1.5583,40000000.0
2005-08-03 14:17:00,1.55815,1.55829,1.55806,1.5581,340100004.0
2005-08-03 14:18:00,1.55814,1.55837,1.55814,1.55822,282400003.0
2005-08-03 14:19:00,1.55827,1.55829,1.55811,1.55817,478200003.0
2005-08-03 14:20:00,1.55829,1.55833,1.55809,1.55816,379299998.0
2005-08-03 14:21:00,1.55798,1.55821,1.55786,1.558,338600000.0
2005-08-03 14:22:00,1.55786,1.55786,1.55758,1.55771,298000003.0
2005-08-03 14:23:00,1.55775,1.55791,1.5576,1.55775,327400001.0
2005-08-03 14:24:00,1.55788,1.558,1.55778,1.55781,387899999.0
2005-08-03 14:25:00,1.55783,1.55795,1.5578,1.55791,234799998.0
2005-08-03 14:26:00,1.55777,1.55792,1.55761,1.55782,291800000.0
2005-08-03 14:27:00,1.55776,1.55776,1.55739,1.55766,233799997.0
2005-08-03 14:28:00,1.55755,1.55767,1.55739,1.55749,398499997.0
2005-08-03 14:29:00,1.55746,1.55758,1.55736,1.55755,312300002.0
2005-08-03 14:30:00,1.55743,1.55751,1.55721,1.55734,309100000.0
2005-08-03 14:31:00,1.55739,1.55739,1.55714,1.55734,286100003.0
2005-08-03 14:32:00,1.5573,1.5574,1.557,1.55739,296199998.0
2005-08-03 14:33:00,1.55728,1.55749,1.55718,1.55741,323500004.0
2005-08-03 14:34:00,1.55731,1.5575,1.55726,1.55728,222000002.0
2005-08-03 14:35:00,1.55728,1.55736,1.55695,1.55695,451600001.0
2005-08-03 14:36:00,1.55722,1.55738,1.55713,1.55729,189300005.0
2005-08-03 14:37:00,1.55733,1.55733,1.55711,1.55711,365800002.0
2005-08-03 14:38:00,1.55725,1.55725,1.55711,1.55713,112400000.0
2005-08-03 14:39:00,1.55725,1.55725,1.55707,1.5571,360300005.0
2005-08-03 14:40:00,1.55719,1.55732,1.55709,1.55714,290799999.0
2005-08-03 14:41:00,1.55718,1.55725,1.55708,1.55718,145400002.0
2005-08-03 14:42:00,1.55729,1.55735,1.55703,1.55725,362700004.0
2005-08-03 14:43:00,1.5571,1.55726,1.55696,1.55718,371200004.0
2005-08-03 14:44:00,1.55708,1.55715,1.55696,1.55703,438700000.0
2005-08-03 14:45:00,1.55705,1.55723,1.55688,1.5571,205400001.0
2005-08-03 14:46:00,1.55738,1.55742,1.55728,1.55736,58300000.0
2005-08-03 14:47:00,1.55732,1.55739,1.55721,1.55732,324100001.0
2005-08-03 14:48:00,1.5572,1.55723,1.55704,1.55717,343000001.0
2005-08-03 14:49:00,1.55707,1.55737,1.55707,1.5572,179600001.0
2005-08-03 14:50:00,1.55737,1.55743,1.55717,1.55734,252500003.0
2005-08-03 14:51:00,1.55735,1.55735,1.55694,1.5572,305999998.0
2005-08-03 14:52:00,1.55735,1.55742,1.55728,1.5574,120600000.0
2005-08-03 14:53:00,1.5573,1.55745,1.55721,1.55735,242799997.0
2005-08-03 14:54:00,1.55741,1.55749,1.55725,1.5573,261000000.0
2005-08-03 14:55:00,1.55737,1.55748,1.55724,1.55728,269799997.0
2005-08-03 14:56:00,1.55749,1.55749,1.55737,1.55737,67100000.0
2005-08-03 14:57:00,1.5575,1.55753,1.5573,1.5573,470000000.0
2005-08-03 14:58:00,1.55736,1.55736,1.55717,1.55723,269899998.0
2005-08-03 14:59:00,1.55724,1.55742,1.55706,1.55724,319300006.0
2005-08-03 15:00:00,1.5574,1.55751,1.55737,1.55747,508200005.0
2005-08-03 15:01:00,1.55734,1.55746,1.55724,1.55737,339599999.0
2005-08-03 15:02:00,1.5574,1.5576,1.5574,1.55747,245900002.0
2005-08-03 15:03:00,1.55748,1.55758,1.55738,1.55743,216400000.0
2005-08-03 15:04:00,1.55746,1.55777,1.55741,1.55777,280800000.0
2005-08-03 15:05:00,1.55775,1.55786,1.55752,1.55765,284700004.0
2005-08-03 15:06:00,1.5577,1.55779,1.55754,1.55767,185400001.0
2005-08-03 15:07:00,1.55767,1.55785,1.55764,1.55775,395399999.0
2005-08-03 15:08:00,1.55762,1.55777,1.55742,1.5576,168699996.0
2005-08-03 15:09:00,1.55778,1.55787,1.55758,1.55787,120100002.0
2005-08-03 15:10:00,1.55778,1.558,1.55761,1.55785,307299998.0
2005-08-03 15:11:00,1.55788,1.55804,1.55788,1.55804,187800000.0
2005-08-03 15:12:00,1.5579,1.558,1.55776,1.55789,182400003.0
2005-08-03 15:13:00,1.55777,1.55793,1.55769,1.55789,318799998.0
2005-08-03 15:14:00,1.55782,1.55798,1.55777,1.55787,204500001.0
2005-08-03 15:15:00,1.55802,1.55809,1.5578,1.5578,496500004.0
2005-08-03 15:16:00,1.55788,1.55801,1.55778,1.55778,181400000.0
2005-08-03 15:17:00,1.55803,1.55803,1.55784,1.55791,201300003.0
2005-08-03 15:18:00,1.55787,1.55789,1.55755,1.55778,376500001.0
2005-08-03 15:19:00,1.55778,1.5578,1.55762,1.55768,285700005.0
2005-08-03 15:20:00,1.5578,1.55785,1.55767,1.55778,270600000.0
2005-08-03 15:21:00,1.55762,1.55785,1.55762,1.55783,258000000.0
2005-08-03 15:22:00,1.55776,1.55776,1.55757,1.55757,83000000.0
2005-08-03 15:23:00,1.55749,1.55771,1.55741,1.55758,215499998.0
2005-08-03 15:24:00,1.5577,1.55775,1.5576,1.55765,201800000.0
2005-08-03 15:25:00,1.55773,1.55773,1.55747,1.55751,385000004.0
2005-08-03 15:26:00,1.5576,1.5577,1.5576,1.5577,132500000.0
2005-08-03 15:27:00,1.55775,1.55775,1.55764,1.55764,148200001.0
2005-08-03 15:28:00,1.55757,1.55778,1.55757,1.55778,114899998.0
2005-08-03 15:29:00,1.55782,1.55782,1.55754,1.55754,319700003.0
2005-08-03 15:30:00,1.5576,1.5576,1.5573,1.55749,200299998.0
2005-08-03 15:31:00,1.55745,1.55762,1.55745,1.55762,74200001.0
2005-08-03 15:32:00,1.55742,1.55759,1.55732,1.55738,324699999.0
2005-08-03 15:33:00,1.55748,1.55755,1.55733,1.55755,340199999.0
2005-08-03 15:34:00,1.55758,1.55761,1.55731,1.55731,159000003.0
2005-08-03 15:35:00,1.55752,1.55762,1.55743,1.55758,155800001.0
2005-08-03 15:36:00,1.55748,1.55748,1.55732,1.55737,208799997.0
2005-08-03 15:37:00,1.55744,1.55759,1.55739,1.55753,267999995.0
2005-08-03 15:38:00,1.55732,1.55759,1.55728,1.55742,363700001.0
2005-08-03 15:39:00,1.55747,1.55754,1.5573,1.55743,224699999.0
2005-08-03 15:40:00,1.55748,1.55755,1.55738,1.55747,117400001.0
2005-08-03 15:41:00,1.55742,1.55755,1.55732,1.55755,261900000.0
2005-08-03 15:42:00,1.55731,1.55755,1.55724,1.55741,292800006.0
2005-08-03 15:43:00,1.55739,1.55757,1.55737,1.55744,169700003.0
2005-08-03 15:44:00,1.55737,1.55751,1.5573,1.55747,337800000.0
2005-08-03 15:45:00,1.55734,1.55752,1.55729,1.55743,301999997.0
2005-08-03 15:46:00,1.55743,1.55755,1.55729,1.5574,382399997.0
2005-08-03 15:47:00,1.55758,1.55762,1.55747,1.5575,311799998.0
2005-08-03 15:48:00,1.55745,1.55758,1.55727,1.5575,394599999.0
2005-08-03 15:49:00,1.55732,1.55753,1.55732,1.55748,367199997.0
2005-08-03 15:50:00,1.5574,1.5574,1.55721,1.55728,191900001.0
2005-08-03 15:51:00,1.55733,1.55752,1.55729,1.55745,325300000.0
2005-08-03 15:52:00,1.55745,1.55762,1.55745,1.55752,269799998.0
2005-08-03 15:53:00,1.55756,1.5576,1.5574,1.5574,381900000.0
2005-08-03 15:54:00,1.55762,1.55764,1.55741,1.55756,322199998.0
2005-08-03 15:55:00,1.55749,1.55771,1.55749,1.55771,40000001.0
2005-08-03 15:56:00,1.55772,1.5578,1.55756,1.5577,384599995.0
2005-08-03 15:57:00,1.55759,1.55781,1.55759,1.55778,194900000.0
2005-08-03 15:58:00,1.55778,1.55778,1.55749,1.55767,342900002.0
2005-08-03 15:59:00,1.55754,1.55768,1.55739,1.55759,266099999.0
2005-08-03 16:00:00,1.55745,1.55756,1.55729,1.55738,268400000.0
2005-08-03 16:01:00,1.55717,1.55751,1.55717,1.55751,255600001.0
2005-08-03 16:02:00,1.5575,1.5575,1.55722,1.5573,289600005.0
2005-08-03 16:03:00,1.55732,1.55751,1.55719,1.55751,298000000.0
2005-08-03 16:04:00,1.5574,1.55746,1.55732,1.55746,123700000.0
2005-08-03 16:05:00,1.55743,1.55743,1.5572,1.55728,342000003.0
2005-08-03 16:06:00,1.55721,1.5575,1.55721,1.55734,271900003.0
2005-08-03 16:07:00,1.55727,1.5573,1.55698,1.5571,239000000.0
2005-08-03 16:08:00,1.55714,1.55729,1.55709,1.5572,251500001.0
2005-08-03 16:09:00,1.55725,1.55735,1.55716,1.55735,236299999.0
2005-08-03 16:10:00,1.55745,1.55745,1.55711,1.55723,237199998.0
2005-08-03 16:11:00,1.55724,1.5573,1.55707,1.55725,353800001.0
2005-08-03 16:12:00,1.55727,1.55732,1.55714,1.55719,299700009.0
2005-08-03 16:13:00,1.55694,1.55727,1.55694,1.55717,378599997.0
2005-08-03 16:14:00,1.55705,1.55725,1.55691,1.55725,404199997.0
2005-08-03 16:15:00,1.55685,1.55727,1.55685,1.5572,256000001.0
2005-08-03 16:16:00,1.55723,1.55734,1.5571,1.55718,530200003.0
2005-08-03 16:17:00,1.55716,1.55732,1.55711,1.55732,238700000.0
2005-08-03 16:18:00,1.55732,1.55732,1.55712,1.55725,251600001.0
2005-08-03 16:19:00,1.55718,1.55729,1.55711,1.55728,286300001.0
2005-08-03 16:20:00,1.55727,1.55735,1.55716,1.55724,214699995.0
2005-08-03 16:21:00,1.55711,1.55729,1.55703,1.55703,245499998.0
2005-08-03 16:22:00,1.55713,1.55726,1.55713,1.55723,137100000.0
2005-08-03 16:23:00,1.55723,1.55735,1.55719,1.55735,274299998.0
2005-08-03 16:24:00,1.55707,1.55733,1.55707,1.5573,415099999.0
2005-08-03 16:25:00,1.5573,1.55737,1.55714,1.5573,291699999.0
2005-08-03 16:26:00,1.55728,1.55728,1.55691,1.55725,196699998.0
2005-08-03 16:27:00,1.55711,1.55736,1.55711,1.5573,222900001.0
2005-08-03 16:28:00,1.55708,1.55731,1.55708,1.55727,348300001.0
2005-08-03 16:29:00,1.55725,1.55735,1.55715,1.55735,329100000.0
2005-08-03 16:30:00,1.55709,1.55731,1.55694,1.55721,229100000.0
2005-08-03 16:31:00,1.55718,1.5572,1.55691,1.55708,374999996.0
2005-08-03 16:32:00,1.55714,1.55722,1.55711,1.5572,39200000.0
2005-08-03 16:33:00,1.55711,1.55727,1.55702,1.55702,420599999.0
2005-08-03 16:34:00,1.5572,1.5573,1.55707,1.55708,265000002.0
2005-08-03 16:35:00,1.55722,1.55732,1.55714,1.55718,387500002.0
2005-08-03 16:36:00,1.55723,1.55743,1.55716,1.55716,206400001.0
2005-08-03 16:37:00,1.55718,1.55732,1.5571,1.5571,246200000.0
2005-08-03 16:38:00,1.55711,1.55722,1.55694,1.55714,404000007.0
2005-08-03 16:39:00,1.55719,1.55738,1.55714,1.5573,324400003.0
2005-08-03 16:40:00,1.55724,1.5573,1.55709,1.5572,121400001.0
2005-08-03 16:41:00,1.55726,1.55726,1.55699,1.55699,179700001.0
2005-08-03 16:42:00,1.55696,1.55731,1.55696,1.55731,285299998.0
2005-08-03 16:43:00,1.55733,1.55733,1.55701,1.55701,95100000.0
2005-08-03 16:44:00,1.5574,1.55745,1.5572,1.55737,261000000.0
2005-08-03 16:45:00,1.55732,1.55745,1.55725,1.5574,286800002.0
2005-08-03 16:46:00,1.55743,1.55743,1.5572,1.55743,189799999.0
2005-08-03 16:47:00,1.55736,1.55736,1.55713,1.55728,290899999.0
2005-08-03 16:48:00,1.5573,1.5574,1.55724,1.55736,258299997.0
2005-08-03 16:49:00,1.55745,1.55745,1.55732,1.55732,92900002.0
2005-08-03 16:50:00,1.55736,1.55739,1.55732,1.55739,51800000.0
2005-08-03 16:51:00,1.55715,1.55732,1.55676,1.55693,315300001.0
2005-08-03 16:52:00,1.55698,1.5571,1.55689,1.55703,216300001.0
2005-08-03 16:53:00,1.5571,1.5571,1.55692,1.55692,128200000.0
2005-08-03 16:54:00,1.55692,1.55709,1.55678,1.55679,448500005.0
2005-08-03 16:55:00,1.55689,1.55695,1.55675,1.55695,416799996.0
2005-08-03 16:56:00,1.55693,1.55701,1.55676,1.55676,403300004.0
2005-08-03 16:57:00,1.55702,1.55721,1.55702,1.55716,228800005.0
2005-08-03 16:58:00,1.55681,1.55711,1.55681,1.55703,197400002.0
2005-08-03 16:59:00,1.55704,1.55714,1.55687,1.55697,335900001.0
2005-08-03 17:00:00,1.55711,1.55715,1.55681,1.557,295899997.0
2005-08-03 17:01:00,1.557,1.55713,1.55685,1.55713,239900000.0
2005-08-03 17:02:00,1.55719,1.55723,1.55705,1.55713,334799997.0
2005-08-03 17:03:00,1.55712,1.55729,1.55698,1.55709,321999997.0
2005-08-03 17:04:00,1.55712,1.55728,1.55693,1.55693,314800005.0
2005-08-03 17:05:00,1.55725,1.55725,1.55682,1.55682,401400002.0
2005-08-03 17:06:00,1.55672,1.55686,1.55642,1.55648,299200000.0
2005-08-03 17:07:00,1.55644,1.55651,1.55629,1.55632,297500005.0
2005-08-03 17:08:00,1.55664,1.557,1.55658,1.55689,378499999.0
2005-08-03 17:09:00,1.55682,1.55697,1.55674,1.55688,367799999.0
2005-08-03 17:10:00,1.55635,1.55686,1.55626,1.55641,320000000.0
2005-08-03 17:11:00,1.55634,1.5566,1.55622,1.55652,330900003.0
2005-08-03 17:12:00,1.55638,1.55675,1.55621,1.55638,229399999.0
2005-08-03 17:13:00,1.55653,1.55662,1.55626,1.55638,415499996.0
2005-08-03 17:14:00,1.55652,1.55678,1.5563,1.55678,374399999.0
2005-08-03 17:15:00,1.5568,1.55686,1.55644,1.55673,373599999.0
2005-08-03 17:16:00,1.55683,1.55695,1.55662,1.5568,431900004.0
2005-08-03 17:17:00,1.5568,1.55686,1.55638,1.55661,406100004.0
2005-08-03 17:18:00,1.55666,1.5569,1.55651,1.55661,332900004.0
2005-08-03 17:19:00,1.55682,1.55686,1.55657,1.55672,304499999.0
2005-08-03 17:20:00,1.55656,1.55686,1.55649,1.55673,331999999.0
2005-08-03 17:21:00,1.55635,1.55683,1.55626,1.55674,330700002.0
2005-08-03 17:22:00,1.55665,1.55691,1.55642,1.55691,390999999.0
2005-08-03 17:23:00,1.55678,1.55693,1.55651,1.55665,276000002.0
2005-08-03 17:24:00,1.55666,1.55681,1.55654,1.55676,215999999.0
2005-08-03 17:25:00,1.55686,1.55704,1.55661,1.557,234500000.0
2005-08-03 17:26:00,1.55653,1.55701,1.55645,1.55686,419500001.0
2005-08-03 17:27:00,1.55677,1.5571,1.55674,1.55708,347599997.0
2005-08-03 17:28:00,1.55673,1.5572,1.55673,1.55715,163100000.0
2005-08-03 17:29:00,1.55712,1.55725,1.55687,1.55706,363699998.0
2005-08-03 17:30:00,1.55661,1.55694,1.55661,1.55682,318900002.0
2005-08-03 17:31:00,1.55694,1.55713,1.55652,1.55695,507300007.0
2005-08-03 17:32:00,1.5567,1.55709,1.55652,1.55704,383200000.0
2005-08-03 17:33:00,1.5568,1.55695,1.55662,1.5568,327600000.0
2005-08-03 17:34:00,1.55624,1.55695,1.55618,1.55654,436100006.0
2005-08-03 17:35:00,1.55685,1.55689,1.55652,1.55652,320699996.0
2005-08-03 17:36:00,1.5566,1.55679,1.55629,1.55634,286599994.0
2005-08-03 17:37:00,1.55643,1.55672,1.55634,1.55651,178900000.0
2005-08-03 17:38:00,1.55628,1.55684,1.55625,1.55683,430000003.0
2005-08-03 17:39:00,1.55685,1.55687,1.55636,1.55636,347600005.0
2005-08-03 17:40:00,1.55598,1.55689,1.55598,1.55689,338100000.0
2005-08-03 17:41:00,1.55662,1.55695,1.5565,1.55689,359699996.0
2005-08-03 17:42:00,1.55687,1.55698,1.55643,1.55657,453000010.0
2005-08-03 17:43:00,1.55667,1.55678,1.55636,1.55636,222299998.0
2005-08-03 17:44:00,1.55652,1.55683,1.55637,1.55664,291600001.0
2005-08-03 17:45:00,1.55647,1.55685,1.55629,1.55653,452700003.0
2005-08-03 17:46:00,1.55637,1.55684,1.55625,1.55684,366099996.0
2005-08-03 17:47:00,1.55682,1.55699,1.55653,1.55667,257999998.0
2005-08-03 17:48:00,1.55685,1.55685,1.55664,1.55678,350800003.0
2005-08-03 17:49:00,1.55674,1.55674,1.55634,1.55634,591600003.0
2005-08-03 17:50:00,1.55638,1.55659,1.55637,1.55657,234099996.0
2005-08-03 17:51:00,1.55641,1.55653,1.55634,1.55651,238799998.0
2005-08-03 17:52:00,1.55652,1.55652,1.55626,1.55644,304200004.0
2005-08-03 17:53:00,1.55639,1.55663,1.5563,1.55643,270099998.0
2005-08-03 17:54:00,1.55647,1.5565,1.5563,1.55633,445700002.0
2005-08-03 17:55:00,1.55653,1.55663,1.55653,1.55657,223600002.0
2005-08-03 17:56:00,1.55665,1.55665,1.55646,1.55646,182299999.0
2005-08-03 17:57:00,1.55651,1.55663,1.55649,1.55657,46500001.0
2005-08-03 17:58:00,1.55647,1.55665,1.55626,1.55627,179300000.0
2005-08-03 17:59:00,1.55609,1.55623,1.55596,1.55608,97500002.0
2005-08-03 18:00:00,1.55604,1.55618,1.55598,1.55603,336300002.0
2005-08-03 18:01:00,1.556,1.5562,1.556,1.5562,2144500013.0
2005-08-03 18:02:00,1.556,1.556,1.5558,1.556,2144500013.0
2005-08-03 18:03:00,1.556,1.556,1.556,1.556,2144500013.0
2005-08-03 18:04:00,1.5562,1.5562,1.556,1.556,2144500013.0
2005-08-03 18:05:00,1.556,1.5562,1.556,1.556,2144500013.0
2005-08-03 18:06:00,1.5562,1.5562,1.556,1.556,2144500013.0
2005-08-03 18:07:00,1.556,1.5564,1.556,1.556,2144500013.0
2005-08-03 18:08:00,1.556,1.556,1.5558,1.556,2144500013.0
2005-08-03 18:09:00,1.55573,1.55603,1.55573,1.55583,2144500013.0
2005-08-03 18:11:00,1.5559,1.55602,1.55575,1.55581,1708500008.0
2005-08-03 18:12:00,1.55586,1.55593,1.55573,1.55588,1791399995.0
2005-08-03 18:13:00,1.55598,1.5561,1.55583,1.55583,1192600005.0
2005-08-03 18:14:00,1.556,1.556,1.556,1.556,839499996.0
2005-08-03 18:15:00,1.5559,1.55605,1.55585,1.55602,839499996.0
2005-08-03 18:16:00,1.5558,1.556,1.5558,1.5558,2110699998.0
2005-08-03 18:17:00,1.55576,1.55592,1.55561,1.55576,2110699998.0
2005-08-03 18:18:00,1.55579,1.55598,1.5557,1.55588,998099995.0
2005-08-03 18:19:00,1.55591,1.55607,1.55571,1.55592,2001200011.0
2005-08-03 18:20:00,1.55603,1.55609,1.55578,1.55589,1807399995.0
2005-08-03 18:21:00,1.55608,1.55633,1.55606,1.55606,994899991.0
2005-08-03 18:22:00,1.55624,1.55624,1.55601,1.55609,920600001.0
2005-08-03 18:23:00,1.5562,1.5564,1.5562,1.5562,1205500001.0
2005-08-03 18:24:00,1.556,1.5564,1.556,1.5562,1205500001.0
2005-08-03 18:25:00,1.5564,1.5564,1.5562,1.5562,1205500001.0
2005-08-03 18:27:00,1.55615,1.55621,1.55582,1.55592,1205500001.0
2005-08-03 18:28:00,1.5562,1.5562,1.556,1.556,1583499992.0
2005-08-03 18:29:00,1.55586,1.55604,1.55581,1.55591,1583499992.0
2005-08-03 18:30:00,1.55589,1.55604,1.55579,1.55586,922600002.0
2005-08-03 18:31:00,1.55599,1.55605,1.5558,1.55598,975000007.0
2005-08-03 18:32:00,1.55596,1.55603,1.55572,1.55592,1274299996.0
2005-08-03 18:34:00,1.556,1.556,1.556,1.556,2124000007.0
2005-08-03 18:35:00,1.55603,1.55603,1.5558,1.55584,2124000007.0
2005-08-03 18:36:00,1.55571,1.55582,1.55554,1.55554,1436399998.0
2005-08-03 18:37:00,1.55567,1.55575,1.55555,1.55557,2005100013.0
2005-08-03 18:38:00,1.55558,1.55587,1.55554,1.55583,1282400006.0
2005-08-03 18:39:00,1.55593,1.55594,1.55573,1.55577,1811900006.0
2005-08-03 18:40:00,1.5558,1.556,1.5558,1.556,980099995.0
2005-08-03 18:41:00,1.55575,1.55585,1.55556,1.55569,980099995.0
2005-08-03 18:42:00,1.55578,1.55578,1.55543,1.55549,1399800002.0
2005-08-03 18:43:00,1.55562,1.55571,1.55556,1.55571,337300000.0
2005-08-03 18:44:00,1.55572,1.55585,1.55552,1.55573,1084499996.0
2005-08-03 18:45:00,1.5556,1.5558,1.55557,1.55578,576000001.0
2005-08-03 18:46:00,1.55582,1.55592,1.55566,1.55566,413399998.0
2005-08-03 18:47:00,1.55591,1.55596,1.55578,1.5558,188099998.0
2005-08-03 18:48:00,1.55579,1.55595,1.55571,1.55589,1150500011.0
2005-08-03 18:49:00,1.55598,1.55609,1.55596,1.55607,272399998.0
2005-08-03 18:50:00,1.55585,1.55598,1.55572,1.55587,618700001.0
2005-08-03 18:51:00,1.55593,1.55602,1.55572,1.55572,1412899992.0
2005-08-03 18:52:00,1.55575,1.55612,1.55575,1.55605,1317100007.0
2005-08-03 18:53:00,1.5559,1.55603,1.55576,1.55597,1304000007.0
2005-08-03 18:54:00,1.5559,1.55597,1.55573,1.5558,679400001.0
2005-08-03 18:55:00,1.55589,1.55599,1.55572,1.55581,1645900013.0
2005-08-03 18:56:00,1.55582,1.55582,1.55554,1.55568,897500003.0
2005-08-03 18:57:00,1.55565,1.55568,1.55553,1.5556,645300003.0
2005-08-03 18:58:00,1.55567,1.55568,1.55549,1.55552,1343599993.0
2005-08-03 18:59:00,1.55551,1.55572,1.55551,1.55557,1578999998.0
2005-08-03 19:00:00,1.55557,1.55576,1.55557,1.55559,587300008.0
2005-08-03 19:01:00,1.55565,1.55565,1.55544,1.55554,274400000.0
2005-08-03 19:02:00,1.55557,1.55566,1.5554,1.5555,633700000.0
2005-08-03 19:03:00,1.5556,1.5556,1.5555,1.5555,615800010.0
2005-08-03 19:04:00,1.5555,1.5556,1.5555,1.5556,165799998.0
2005-08-03 19:05:00,1.55562,1.55573,1.55549,1.55562,663100000.0
2005-08-03 19:06:00,1.5555,1.55565,1.55547,1.55558,1916200017.0
2005-08-03 19:07:00,1.55525,1.55551,1.55489,1.55532,716700000.0
2005-08-03 19:08:00,1.55562,1.55572,1.5555,1.5555,1633099990.0
2005-08-03 19:09:00,1.55562,1.55577,1.55548,1.55555,1394799998.0
2005-08-03 19:10:00,1.5556,1.5558,1.55556,1.55572,1229999999.0
2005-08-03 19:11:00,1.55565,1.55565,1.55546,1.5555,1171900004.0
2005-08-03 19:12:00,1.55557,1.5556,1.55544,1.55549,951699997.0
2005-08-03 19:13:00,1.5552,1.55549,1.55493,1.55542,679200001.0
2005-08-03 19:14:00,1.5556,1.55565,1.55549,1.55557,351099999.0
2005-08-03 19:15:00,1.55535,1.55557,1.55514,1.55524,1472300000.0
2005-08-03 19:16:00,1.55564,1.55581,1.55558,1.55568,522000003.0
2005-08-03 19:17:00,1.55577,1.55585,1.55553,1.55553,888500011.0
2005-08-03 19:18:00,1.55573,1.55582,1.55558,1.55558,682700000.0
2005-08-03 19:19:00,1.55553,1.55574,1.55551,1.5557,961000004.0
2005-08-03 19:20:00,1.55572,1.55572,1.5554,1.55557,988300003.0
2005-08-03 19:21:00,1.55568,1.55575,1.55557,1.5556,871899999.0
2005-08-03 19:22:00,1.55558,1.55569,1.55555,1.55558,297400003.0
2005-08-03 19:23:00,1.55572,1.55583,1.55557,1.55559,634200005.0
2005-08-03 19:24:00,1.5558,1.55601,1.55569,1.55593,622800000.0
2005-08-03 19:25:00,1.55578,1.55612,1.55578,1.55606,810000007.0
2005-08-03 19:26:00,1.55592,1.5561,1.55588,1.55598,1021299995.0
2005-08-03 19:27:00,1.556,1.55612,1.55579,1.55579,1576899991.0
2005-08-03 19:28:00,1.55588,1.55609,1.55577,1.55581,784100003.0
2005-08-03 19:29:00,1.55588,1.5561,1.55577,1.55593,682200004.0
2005-08-03 19:30:00,1.556,1.556,1.556,1.556,1351500012.0
2005-08-03 19:31:00,1.55593,1.55607,1.55576,1.55598,1351500012.0
2005-08-03 19:32:00,1.55587,1.55607,1.55587,1.55598,651499997.0
2005-08-03 19:33:00,1.55598,1.55605,1.55584,1.55584,987300006.0
2005-08-03 19:34:00,1.55599,1.55606,1.55576,1.55588,1462399997.0
2005-08-03 19:35:00,1.55598,1.55621,1.55596,1.55616,931800007.0
2005-08-03 19:36:00,1.55612,1.55612,1.55575,1.55578,542700004.0
2005-08-03 19:37:00,1.55579,1.55607,1.55579,1.55607,246800001.0
2005-08-03 19:38:00,1.55579,1.55597,1.55536,1.55561,843099996.0
2005-08-03 19:39:00,1.55585,1.55602,1.55575,1.55575,1057399993.0
2005-08-03 19:40:00,1.55601,1.55632,1.55588,1.55594,585200007.0
2005-08-03 19:41:00,1.55605,1.5564,1.55599,1.55613,461700001.0
2005-08-03 19:42:00,1.55631,1.5564,1.5562,1.55623,856200010.0
2005-08-03 19:43:00,1.55633,1.55633,1.55596,1.55596,468700000.0
2005-08-03 19:44:00,1.556,1.55607,1.55589,1.556,774300001.0
2005-08-03 19:45:00,1.55595,1.55615,1.55592,1.55615,273100004.0
2005-08-03 19:46:00,1.55615,1.55615,1.5559,1.5559,884300001.0
2005-08-03 19:47:00,1.55605,1.55618,1.55594,1.55608,225700002.0
2005-08-03 19:48:00,1.55613,1.55615,1.55606,1.5561,476600001.0
2005-08-03 19:49:00,1.55608,1.55615,1.55596,1.55615,1501999995.0
2005-08-03 19:50:00,1.55607,1.55615,1.55594,1.55607,116400000.0
2005-08-03 19:51:00,1.55606,1.55623,1.55606,1.55623,620100002.0
2005-08-03 19:52:00,1.55625,1.55625,1.5561,1.55618,342099999.0
2005-08-03 19:53:00,1.55607,1.55612,1.55553,1.55557,415200000.0
2005-08-03 19:54:00,1.55607,1.55619,1.55602,1.55612,282800005.0
2005-08-03 19:55:00,1.55613,1.55615,1.55599,1.556,572800000.0
2005-08-03 19:56:00,1.55606,1.55621,1.55593,1.55618,1331599999.0
2005-08-03 19:57:00,1.55619,1.55619,1.55593,1.55593,1396099987.0
2005-08-03 19:58:00,1.55605,1.55615,1.5559,1.55592,1655399999.0
2005-08-03 19:59:00,1.5561,1.55615,1.55594,1.556,1172600009.0
2005-08-03 20:00:00,1.5558,1.55614,1.55567,1.55582,709500005.0
2005-08-03 20:01:00,1.556,1.55615,1.55591,1.55607,563600003.0
2005-08-03 20:02:00,1.55594,1.55613,1.55592,1.55613,481800002.0
2005-08-03 20:03:00,1.55575,1.55605,1.55568,1.55571,259900000.0
2005-08-03 20:04:00,1.55601,1.5561,1.55596,1.55607,371300000.0
2005-08-03 20:05:00,1.55548,1.556,1.55546,1.55568,545200000.0
2005-08-03 20:06:00,1.55605,1.5562,1.55605,1.55615,410999997.0
2005-08-03 20:07:00,1.55585,1.55604,1.55566,1.55575,246100001.0
2005-08-03 20:08:00,1.55609,1.55615,1.55598,1.5561,1588700010.0
2005-08-03 20:09:00,1.55575,1.55595,1.55554,1.55572,271699999.0
2005-08-03 20:10:00,1.55561,1.55594,1.5553,1.55573,290299999.0
2005-08-03 20:11:00,1.55586,1.556,1.55585,1.556,853200005.0
2005-08-03 20:12:00,1.55586,1.55609,1.55586,1.55608,333399996.0
2005-08-03 20:13:00,1.55608,1.55618,1.55598,1.55603,1631200012.0
2005-08-03 20:14:00,1.55595,1.55609,1.55585,1.55593,410599995.0
2005-08-03 20:15:00,1.5559,1.55598,1.5558,1.5559,1310300005.0
2005-08-03 20:16:00,1.55595,1.55598,1.55579,1.55581,1558800000.0
2005-08-03 20:17:00,1.55535,1.55571,1.55524,1.55558,337500000.0
2005-08-03 20:18:00,1.55588,1.55595,1.5558,1.5559,474000002.0
2005-08-03 20:19:00,1.556,1.556,1.5558,1.556,501500004.0
2005-08-03 20:21:00,1.55587,1.55593,1.55574,1.55585,501500004.0
2005-08-03 20:22:00,1.5558,1.55592,1.55571,1.55585,693700000.0
2005-08-03 20:23:00,1.55571,1.55597,1.55568,1.5559,1072600006.0
2005-08-03 20:24:00,1.55595,1.55595,1.55573,1.5558,627199999.0
2005-08-03 20:25:00,1.55594,1.55621,1.5559,1.5561,772200006.0
2005-08-03 20:26:00,1.556,1.55617,1.55546,1.55557,268999998.0
2005-08-03 20:27:00,1.55608,1.55615,1.55599,1.55615,576200000.0
2005-08-03 20:28:00,1.556,1.5562,1.556,1.5562,1361499997.0
2005-08-03 20:29:00,1.55609,1.55617,1.55586,1.55603,1361499997.0
2005-08-03 20:30:00,1.5562,1.5562,1.556,1.5562,510400000.0
2005-08-03 20:33:00,1.55617,1.55618,1.55587,1.55587,510400000.0
2005-08-03 20:34:00,1.55585,1.55612,1.55585,1.55605,321500002.0
2005-08-03 20:35:00,1.55606,1.55615,1.55591,1.55595,559099998.0
2005-08-03 20:36:00,1.55605,1.55621,1.55582,1.55612,615100005.0
2005-08-03 20:37:00,1.55625,1.55628,1.556,1.556,1030900004.0
2005-08-03 20:38:00,1.55558,1.55605,1.5555,1.55601,2007699998.0
2005-08-03 20:39:00,1.55612,1.55615,1.55594,1.55595,1204300001.0
2005-08-03 20:40:00,1.55613,1.55637,1.5561,1.55625,1134599999.0
2005-08-03 20:41:00,1.55626,1.55626,1.556,1.55604,447700007.0
2005-08-03 20:42:00,1.55615,1.5562,1.55592,1.55592,275700002.0
2005-08-03 20:43:00,1.55611,1.55631,1.55609,1.55624,845600001.0
2005-08-03 20:44:00,1.55608,1.5563,1.556,1.55615,1263600008.0
2005-08-03 20:45:00,1.55624,1.55624,1.55603,1.55617,938299996.0
2005-08-03 20:46:00,1.55624,1.55624,1.55589,1.55602,247199998.0
2005-08-03 20:47:00,1.55592,1.55605,1.5557,1.55593,639700005.0
2005-08-03 20:48:00,1.55585,1.55604,1.55572,1.55579,1659400000.0
2005-08-03 20:49:00,1.55571,1.55595,1.55571,1.55595,902800008.0
2005-08-03 20:50:00,1.556,1.556,1.5558,1.5558,322099996.0
2005-08-03 20:51:00,1.55596,1.55608,1.55588,1.5559,322099996.0
2005-08-03 20:52:00,1.55594,1.55603,1.55574,1.55586,1459600000.0
2005-08-03 20:53:00,1.5558,1.55592,1.55569,1.55572,1859300008.0
2005-08-03 20:54:00,1.55579,1.55592,1.55568,1.55575,893900000.0
2005-08-03 20:55:00,1.5557,1.55586,1.55566,1.55575,554599998.0
2005-08-03 20:56:00,1.5558,1.556,1.5558,1.556,1808099996.0
2005-08-03 20:57:00,1.556,1.5562,1.5558,1.556,1808099996.0
2005-08-03 20:58:00,1.556,1.556,1.5558,1.5558,1808099996.0
2005-08-03 20:59:00,1.556,1.556,1.5558,1.556,1808099996.0
2005-08-03 21:00:00,1.5562,1.5562,1.5556,1.5556,1808099996.0
2005-08-03 21:01:00,1.5558,1.5558,1.5556,1.5558,1808099996.0
2005-08-03 21:02:00,1.55551,1.55565,1.55547,1.5556,1808099996.0
2005-08-03 21:03:00,1.5555,1.55568,1.55544,1.5556,1233100003.0
2005-08-03 21:04:00,1.55558,1.55558,1.55532,1.55532,191999999.0
2005-08-03 21:05:00,1.55552,1.55564,1.5554,1.55549,955300009.0
2005-08-03 21:06:00,1.55541,1.55568,1.55537,1.55552,417899999.0
2005-08-03 21:07:00,1.55539,1.5555,1.55536,1.5555,333899997.0
2005-08-03 21:08:00,1.5555,1.55555,1.55531,1.55546,389700002.0
2005-08-03 21:09:00,1.55552,1.5556,1.55539,1.55539,442899998.0
2005-08-03 21:10:00,1.55552,1.55564,1.55548,1.55564,866600003.0
2005-08-03 21:11:00,1.55563,1.55563,1.55544,1.55557,649100003.0
2005-08-03 21:12:00,1.55557,1.55564,1.55543,1.55556,322499997.0
2005-08-03 21:13:00,1.5555,1.55565,1.5555,1.55565,1355199997.0
2005-08-03 21:14:00,1.5556,1.55561,1.55538,1.55553,890400008.0
2005-08-03 21:15:00,1.55565,1.55565,1.55539,1.55541,666300000.0
2005-08-03 21:16:00,1.5553,1.55565,1.5553,1.5556,444899999.0
2005-08-03 21:17:00,1.55557,1.55597,1.55557,1.55583,1436700008.0
2005-08-03 21:18:00,1.55596,1.55603,1.55579,1.55598,602299998.0
2005-08-03 21:19:00,1.5559,1.5559,1.55566,1.55567,595399997.0
2005-08-03 21:21:00,1.556,1.556,1.556,1.556,1686000011.0
2005-08-03 21:22:00,1.55576,1.556,1.55568,1.55583,1686000011.0
2005-08-03 21:23:00,1.55586,1.55595,1.55569,1.55582,1098900003.0
2005-08-03 21:24:00,1.55583,1.55598,1.55578,1.55583,539400001.0
2005-08-03 21:25:00,1.55575,1.5559,1.55543,1.55575,1521100006.0
2005-08-03 21:26:00,1.55567,1.55587,1.55567,1.55581,526900000.0
2005-08-03 21:27:00,1.55582,1.55593,1.55575,1.55586,582299999.0
2005-08-03 21:28:00,1.55569,1.55585,1.55565,1.55578,849700004.0
2005-08-03 21:29:00,1.5557,1.55582,1.55564,1.55578,396099999.0
2005-08-03 21:30:00,1.55576,1.55576,1.55552,1.55552,327999998.0
2005-08-03 21:31:00,1.55566,1.55573,1.55549,1.55573,687000004.0
2005-08-03 21:32:00,1.5558,1.55587,1.55558,1.55559,2007700014.0
2005-08-03 21:33:00,1.55574,1.55593,1.55574,1.55589,246800001.0
2005-08-03 21:34:00,1.5559,1.55595,1.55578,1.5558,1336300003.0
2005-08-03 21:35:00,1.55584,1.55609,1.55584,1.55599,769900010.0
2005-08-03 21:36:00,1.55597,1.55605,1.55586,1.556,244100000.0
2005-08-03 21:37:00,1.55598,1.5561,1.55578,1.55578,366899999.0
2005-08-03 21:38:00,1.55587,1.55605,1.55574,1.55595,276000004.0
2005-08-03 21:39:00,1.5559,1.556,1.5559,1.556,55900002.0
2005-08-03 21:40:00,1.55597,1.55598,1.55569,1.55569,665100000.0
2005-08-03 21:41:00,1.55575,1.55587,1.55557,1.55574,634499996.0
2005-08-03 21:42:00,1.55581,1.55595,1.55576,1.55587,758799997.0
2005-08-03 21:43:00,1.5559,1.55596,1.55579,1.55587,1058200003.0
2005-08-03 21:44:00,1.55593,1.55593,1.55568,1.55573,1228299998.0
2005-08-03 21:45:00,1.55524,1.55584,1.55509,1.55573,527300001.0
2005-08-03 21:46:00,1.55571,1.55593,1.55561,1.55587,1303599991.0
2005-08-03 21:47:00,1.55577,1.55591,1.55568,1.55581,1468600011.0
2005-08-03 21:48:00,1.5558,1.55594,1.55569,1.55582,303899996.0
2005-08-03 21:49:00,1.55579,1.5559,1.55565,1.55579,1016399993.0
2005-08-03 21:50:00,1.55566,1.55578,1.55559,1.55578,176700004.0
2005-08-03 21:51:00,1.5558,1.55585,1.55565,1.55568,576499999.0
2005-08-03 21:52:00,1.55585,1.55588,1.55562,1.55562,1657400008.0
2005-08-03 21:53:00,1.55575,1.55591,1.55574,1.55586,496500000.0
2005-08-03 21:54:00,1.55585,1.55585,1.55569,1.55569,279400002.0
2005-08-03 21:55:00,1.55543,1.55565,1.55519,1.55559,515299999.0
2005-08-03 21:56:00,1.55576,1.55583,1.55556,1.55566,637099998.0
2005-08-03 21:57:00,1.55575,1.55575,1.5555,1.55562,637800004.0
2005-08-03 21:58:00,1.55558,1.55565,1.55551,1.55553,751300006.0
2005-08-03 21:59:00,1.55552,1.55562,1.55541,1.55549,1036200001.0
2005-08-03 22:00:00,1.55546,1.55566,1.55535,1.55562,494499998.0
2005-08-03 22:01:00,1.55565,1.55567,1.5556,1.5556,248600002.0
2005-08-03 22:02:00,1.55565,1.55567,1.55541,1.55541,1035299999.0
2005-08-03 22:03:00,1.55563,1.55566,1.55541,1.55561,426099997.0
2005-08-03 22:04:00,1.55559,1.55567,1.55542,1.55565,572199998.0
2005-08-03 22:05:00,1.55565,1.55565,1.55545,1.55556,284900001.0
2005-08-03 22:06:00,1.55567,1.55571,1.55553,1.55562,467600004.0
2005-08-03 22:07:00,1.5556,1.5556,1.55541,1.55541,104500001.0
2005-08-03 22:08:00,1.55548,1.5556,1.55543,1.55558,607200003.0
2005-08-03 22:09:00,1.55546,1.55559,1.55534,1.55559,494899994.0
2005-08-03 22:10:00,1.5557,1.55579,1.55553,1.55553,350900000.0
2005-08-03 22:11:00,1.55565,1.55565,1.5555,1.5555,306400002.0
2005-08-03 22:12:00,1.55549,1.55563,1.55501,1.55506,626200001.0
2005-08-03 22:13:00,1.55543,1.55565,1.55543,1.55556,179400001.0
2005-08-03 22:14:00,1.5556,1.55565,1.55547,1.5555,220699998.0
2005-08-03 22:15:00,1.55555,1.55569,1.55536,1.55544,706400006.0
2005-08-03 22:16:00,1.55544,1.55562,1.55543,1.55557,281899999.0
2005-08-03 22:17:00,1.55557,1.55563,1.55556,1.55559,107800000.0
2005-08-03 22:18:00,1.55534,1.55558,1.55534,1.55555,335299996.0
2005-08-03 22:19:00,1.55555,1.55558,1.5553,1.55545,245000005.0
2005-08-03 22:20:00,1.55555,1.5556,1.55538,1.5556,337000000.0
2005-08-03 22:21:00,1.5556,1.55565,1.55546,1.55549,420299995.0
2005-08-03 22:22:00,1.5556,1.55567,1.5555,1.5555,998499998.0
2005-08-03 22:23:00,1.55562,1.55562,1.55535,1.55535,250000003.0
2005-08-03 22:24:00,1.55526,1.55545,1.55519,1.55536,361199999.0
2005-08-03 22:25:00,1.55532,1.55546,1.55518,1.55538,756400000.0
2005-08-03 22:26:00,1.55525,1.55552,1.5552,1.55536,757899993.0
2005-08-03 22:27:00,1.5552,1.5554,1.555,1.55525,434300003.0
2005-08-03 22:28:00,1.55513,1.55538,1.5551,1.55525,586800011.0
2005-08-03 22:29:00,1.55525,1.5553,1.55506,1.55518,797699997.0
2005-08-03 22:30:00,1.55525,1.55535,1.55508,1.5552,780900009.0
2005-08-03 22:31:00,1.55514,1.55537,1.55505,1.55537,212100004.0
2005-08-03 22:32:00,1.55456,1.55521,1.55453,1.55521,321899998.0
2005-08-03 22:33:00,1.55515,1.55541,1.55513,1.55541,180900003.0
2005-08-03 22:34:00,1.55538,1.55545,1.55527,1.5554,314599999.0
2005-08-03 22:35:00,1.55548,1.55553,1.55537,1.55539,267900000.0
2005-08-03 22:36:00,1.55548,1.55549,1.55533,1.55534,656200005.0
2005-08-03 22:37:00,1.55527,1.55552,1.55524,1.55543,415299999.0
2005-08-03 22:38:00,1.5552,1.55535,1.55512,1.55535,480600000.0
2005-08-03 22:39:00,1.55508,1.55536,1.55502,1.55528,591900004.0
2005-08-03 22:40:00,1.55517,1.55538,1.55504,1.55532,751200005.0
2005-08-03 22:41:00,1.55525,1.55542,1.55511,1.55519,719299996.0
2005-08-03 22:42:00,1.55514,1.55549,1.55514,1.55529,791400000.0
2005-08-03 22:43:00,1.55507,1.5552,1.55462,1.55505,1020600003.0
2005-08-03 22:44:00,1.5554,1.55543,1.55515,1.55528,278999997.0
2005-08-03 22:45:00,1.55455,1.55529,1.55439,1.55529,363299998.0
2005-08-03 22:46:00,1.55519,1.55535,1.5551,1.5553,178599997.0
2005-08-03 22:47:00,1.55537,1.55543,1.55522,1.55526,184000001.0
2005-08-03 22:48:00,1.55529,1.55545,1.55519,1.55545,370200002.0
2005-08-03 22:49:00,1.5555,1.55555,1.55528,1.55528,838500000.0
2005-08-03 22:50:00,1.55493,1.55533,1.55491,1.55525,338600002.0
2005-08-03 22:51:00,1.55543,1.55545,1.55521,1.55545,464900001.0
2005-08-03 22:52:00,1.55507,1.55514,1.55446,1.55446,453099994.0
2005-08-03 22:53:00,1.55534,1.55547,1.55514,1.55547,270400005.0
2005-08-03 22:54:00,1.55533,1.55545,1.55518,1.5554,418500000.0
2005-08-03 22:55:00,1.5555,1.55565,1.55533,1.55546,237499999.0
2005-08-03 22:56:00,1.55538,1.55557,1.55538,1.55557,91900000.0
2005-08-03 22:57:00,1.55537,1.55562,1.55537,1.55557,496800009.0
2005-08-03 22:58:00,1.55551,1.55565,1.5555,1.5555,184799997.0
2005-08-03 22:59:00,1.55526,1.55555,1.5551,1.5554,349000003.0
2005-08-03 23:00:00,1.55521,1.55529,1.55463,1.55529,275200001.0
2005-08-03 23:01:00,1.55547,1.55564,1.55521,1.55521,270700000.0
2005-08-03 23:02:00,1.55523,1.5555,1.55513,1.55528,302099997.0
2005-08-03 23:03:00,1.55534,1.55563,1.55526,1.55559,246900000.0
2005-08-03 23:04:00,1.5552,1.5556,1.55498,1.55549,280600000.0
2005-08-03 23:05:00,1.55558,1.55558,1.55492,1.55507,233399998.0
2005-08-03 23:06:00,1.5551,1.55543,1.55501,1.5554,387499999.0
2005-08-03 23:07:00,1.55535,1.55559,1.55524,1.55531,344300001.0
2005-08-03 23:08:00,1.55537,1.55567,1.55522,1.55557,200800000.0
2005-08-03 23:09:00,1.55532,1.55557,1.55531,1.55541,404200002.0
2005-08-03 23:10:00,1.55525,1.5555,1.55507,1.55534,353400005.0
2005-08-03 23:11:00,1.55528,1.5556,1.55518,1.55535,260000004.0
2005-08-03 23:12:00,1.55524,1.55547,1.55521,1.55531,300699998.0
2005-08-03 23:13:00,1.55532,1.55538,1.55493,1.55532,252800004.0
2005-08-03 23:14:00,1.55515,1.55543,1.55504,1.55536,359700002.0
2005-08-03 23:15:00,1.55535,1.55571,1.55516,1.55562,320200002.0
2005-08-03 23:16:00,1.55512,1.55535,1.55503,1.55524,86900000.0
2005-08-03 23:17:00,1.5555,1.55553,1.555,1.55528,238900000.0
2005-08-03 23:18:00,1.5552,1.55588,1.5552,1.55566,255200000.0
2005-08-03 23:19:00,1.55538,1.55553,1.55511,1.55521,305700000.0
2005-08-03 23:20:00,1.5554,1.55553,1.55519,1.55549,384600003.0
2005-08-03 23:21:00,1.55532,1.55565,1.55528,1.55552,223000000.0
2005-08-03 23:22:00,1.55551,1.55565,1.55526,1.55565,336100002.0
2005-08-03 23:23:00,1.55547,1.55571,1.55544,1.55558,320600000.0
2005-08-03 23:24:00,1.55524,1.55555,1.55524,1.55533,157700000.0
2005-08-03 23:25:00,1.55538,1.55556,1.55526,1.55542,491099997.0
2005-08-03 23:26:00,1.55538,1.55562,1.55525,1.55544,483400003.0
2005-08-03 23:27:00,1.55529,1.55561,1.55512,1.55536,356900002.0
2005-08-03 23:28:00,1.5556,1.55566,1.55526,1.55542,345100001.0
2005-08-03 23:29:00,1.55545,1.55545,1.55496,1.55523,255400002.0
2005-08-03 23:30:00,1.55528,1.5555,1.55506,1.55506,363200000.0
2005-08-03 23:31:00,1.55557,1.55557,1.55541,1.55545,251399999.0
2005-08-03 23:32:00,1.55533,1.55537,1.55508,1.55525,314599993.0
2005-08-03 23:33:00,1.55499,1.5552,1.55493,1.55498,285100005.0
2005-08-03 23:34:00,1.55518,1.55531,1.55502,1.5551,382500005.0
2005-08-03 23:35:00,1.55537,1.55543,1.55529,1.55531,107700002.0
2005-08-03 23:36:00,1.5548,1.55578,1.5548,1.55558,224600001.0
2005-08-03 23:37:00,1.55531,1.55543,1.55529,1.55537,133299999.0
2005-08-03 23:38:00,1.5555,1.55557,1.55513,1.55514,432399997.0
2005-08-03 23:39:00,1.55539,1.55539,1.55527,1.55527,145399999.0
2005-08-03 23:40:00,1.55543,1.55557,1.55533,1.55538,306499996.0
2005-08-03 23:41:00,1.55555,1.55555,1.5553,1.55538,278900003.0
2005-08-03 23:42:00,1.55539,1.55553,1.55522,1.55535,265200002.0
2005-08-03 23:43:00,1.55546,1.55555,1.55534,1.55534,283199997.0
2005-08-03 23:44:00,1.55524,1.55545,1.55524,1.55545,418699995.0
2005-08-03 23:45:00,1.55537,1.55543,1.55525,1.55543,257600001.0
2005-08-03 23:46:00,1.5553,1.55538,1.55518,1.55526,239799998.0
2005-08-03 23:47:00,1.55525,1.55537,1.55525,1.55537,115800002.0
2005-08-03 23:48:00,1.55528,1.5554,1.55518,1.5554,310400007.0
2005-08-03 23:49:00,1.55536,1.55544,1.55516,1.55527,78600000.0
2005-08-03 23:50:00,1.55524,1.55529,1.55506,1.5552,264699998.0
2005-08-03 23:51:00,1.55522,1.55525,1.55491,1.55511,437100001.0
2005-08-03 23:52:00,1.55511,1.55525,1.55499,1.55525,221200005.0
2005-08-03 23:53:00,1.55507,1.55522,1.55493,1.55518,316800002.0
2005-08-03 23:54:00,1.55518,1.55519,1.55487,1.55487,261900000.0
2005-08-03 23:55:00,1.55506,1.55519,1.55501,1.55516,237000000.0
2005-08-03 23:56:00,1.55521,1.55521,1.55501,1.55501,81499999.0
2005-08-03 23:57:00,1.55504,1.55512,1.55482,1.55495,226000005.0
2005-08-03 23:58:00,1.55496,1.55509,1.55486,1.55494,41500000.0
2005-08-03 23:59:00,1.5553,1.55531,1.55503,1.55519,136500000.0
2005-08-04 00:00:00,1.55539,1.55541,1.55535,1.55535,88400002.0
2005-08-04 00:01:00,1.55529,1.55545,1.5552,1.55522,437800005.0
2005-08-04 00:02:00,1.55483,1.5553,1.55481,1.5553,274099998.0
2005-08-04 00:03:00,1.55522,1.5554,1.55497,1.55529,264700002.0
2005-08-04 00:04:00,1.55519,1.55534,1.55516,1.55524,163200001.0
2005-08-04 00:05:00,1.55522,1.55532,1.55514,1.55524,77599999.0
2005-08-04 00:06:00,1.55527,1.55537,1.55514,1.55515,325200001.0
2005-08-04 00:07:00,1.55522,1.55532,1.55499,1.55523,254500002.0
2005-08-04 00:08:00,1.55511,1.55524,1.55511,1.55523,15400000.0
2005-08-04 00:09:00,1.55522,1.55522,1.55493,1.55495,302299997.0
2005-08-04 00:10:00,1.55515,1.55515,1.5551,1.5551,11200000.0
2005-08-04 00:11:00,1.55505,1.55515,1.55497,1.5551,341900007.0
2005-08-04 00:12:00,1.55502,1.55502,1.55451,1.55454,231100000.0
2005-08-04 00:13:00,1.55503,1.55512,1.55485,1.55497,98300002.0
2005-08-04 00:14:00,1.55427,1.55496,1.55426,1.55474,185400001.0
2005-08-04 00:15:00,1.55509,1.55518,1.55473,1.5551,321900001.0
2005-08-04 00:16:00,1.55456,1.55497,1.55447,1.55469,330400001.0
2005-08-04 00:17:00,1.55473,1.55508,1.55454,1.55461,609499998.0
2005-08-04 00:18:00,1.55452,1.555,1.55441,1.55489,274499999.0
2005-08-04 00:19:00,1.555,1.55511,1.55498,1.55499,357899999.0
2005-08-04 00:20:00,1.55517,1.55533,1.55505,1.55528,290000000.0
2005-08-04 00:21:00,1.55518,1.55531,1.55496,1.55509,357299995.0
2005-08-04 00:22:00,1.55491,1.5551,1.55491,1.5551,179199999.0
2005-08-04 00:23:00,1.555,1.55521,1.55499,1.55509,186700001.0
2005-08-04 00:24:00,1.55518,1.55523,1.55495,1.55495,315700003.0
2005-08-04 00:25:00,1.55513,1.55532,1.55505,1.55532,393600000.0
2005-08-04 00:26:00,1.55527,1.55535,1.55514,1.55527,149400002.0
2005-08-04 00:27:00,1.55522,1.55538,1.5552,1.55536,189900002.0
2005-08-04 00:28:00,1.55542,1.55551,1.55524,1.55524,227099997.0
2005-08-04 00:29:00,1.5552,1.5553,1.5552,1.5553,78300002.0
2005-08-04 00:30:00,1.55557,1.55557,1.55513,1.55517,256199999.0
2005-08-04 00:31:00,1.55532,1.55542,1.55525,1.55535,36800000.0
2005-08-04 00:32:00,1.5551,1.55526,1.55509,1.55519,121400002.0
2005-08-04 00:33:00,1.55478,1.55511,1.55467,1.55487,211399998.0
2005-08-04 00:34:00,1.5551,1.55512,1.55491,1.555,423700003.0
2005-08-04 00:35:00,1.55502,1.55518,1.55502,1.55518,174500003.0
2005-08-04 00:36:00,1.55525,1.55525,1.5552,1.5552,59099999.0
2005-08-04 00:37:00,1.5552,1.55535,1.55511,1.55534,331000001.0
2005-08-04 00:38:00,1.55529,1.55529,1.55511,1.55511,207799994.0
2005-08-04 00:39:00,1.5551,1.5552,1.5551,1.5552,28000000.0
2005-08-04 00:40:00,1.55525,1.55525,1.55511,1.55511,146300001.0
2005-08-04 00:41:00,1.55481,1.55519,1.55467,1.55513,415400004.0
2005-08-04 00:42:00,1.55478,1.55522,1.55477,1.55497,467199996.0
2005-08-04 00:43:00,1.55508,1.55529,1.55496,1.55529,367799995.0
2005-08-04 00:44:00,1.55519,1.55537,1.55518,1.5552,200500004.0
2005-08-04 00:45:00,1.55526,1.55532,1.5551,1.55527,305899999.0
2005-08-04 00:46:00,1.55525,1.55535,1.55512,1.55518,291399997.0
2005-08-04 00:47:00,1.55535,1.55535,1.55525,1.55525,93900000.0
2005-08-04 00:48:00,1.55536,1.55551,1.55532,1.55541,242399999.0
2005-08-04 00:49:00,1.55532,1.55552,1.55532,1.55539,327800001.0
2005-08-04 00:50:00,1.55539,1.55539,1.5552,1.55538,238399998.0
2005-08-04 00:51:00,1.55518,1.55539,1.55498,1.55528,145300000.0
2005-08-04 00:52:00,1.55532,1.55547,1.55522,1.55536,382600003.0
2005-08-04 00:53:00,1.55535,1.55538,1.55516,1.55524,242700001.0
2005-08-04 00:54:00,1.55538,1.5554,1.55519,1.55528,259299998.0
2005-08-04 00:55:00,1.55547,1.55577,1.55542,1.55548,380099998.0
2005-08-04 00:56:00,1.55546,1.55557,1.55528,1.55545,575400003.0
2005-08-04 00:57:00,1.55527,1.55541,1.55486,1.55488,387000000.0
2005-08-04 00:58:00,1.55529,1.5554,1.55502,1.55516,207500000.0
2005-08-04 00:59:00,1.55504,1.55535,1.55504,1.55535,84800001.0
2005-08-04 01:00:00,1.5555,1.55571,1.55543,1.55558,87800000.0
2005-08-04 01:01:00,1.55565,1.55581,1.55558,1.55572,249800001.0
2005-08-04 01:02:00,1.55565,1.5558,1.55565,1.5557,226500000.0
2005-08-04 01:03:00,1.55553,1.55579,1.55545,1.55567,346000000.0
2005-08-04 01:04:00,1.55581,1.55594,1.55562,1.55585,519899994.0
2005-08-04 01:05:00,1.55588,1.55601,1.55577,1.55577,213200000.0
2005-08-04 01:06:00,1.55595,1.55604,1.55582,1.55582,304500001.0
2005-08-04 01:07:00,1.556,1.55607,1.55586,1.55593,322199997.0
2005-08-04 01:08:00,1.5559,1.55611,1.5559,1.55606,192399999.0
2005-08-04 01:09:00,1.55613,1.55613,1.55593,1.55602,156500002.0
2005-08-04 01:10:00,1.55598,1.55605,1.5559,1.556,256800000.0
2005-08-04 01:11:00,1.55587,1.55603,1.55581,1.55591,166999999.0
2005-08-04 01:12:00,1.55598,1.55605,1.55581,1.55584,268000004.0
2005-08-04 01:13:00,1.55574,1.55597,1.55552,1.55558,305299996.0
2005-08-04 01:14:00,1.55587,1.55599,1.55575,1.55588,265299996.0
2005-08-04 01:15:00,1.55581,1.55603,1.55576,1.55598,231800002.0
2005-08-04 01:16:00,1.55595,1.55617,1.55577,1.55593,357100006.0
2005-08-04 01:17:00,1.556,1.55602,1.55555,1.55555,386399996.0
2005-08-04 01:18:00,1.55593,1.55608,1.55592,1.556,339099999.0
2005-08-04 01:19:00,1.55597,1.55605,1.55582,1.556,286500002.0
2005-08-04 01:20:00,1.55546,1.55578,1.55531,1.55533,370700004.0
2005-08-04 01:21:00,1.55608,1.55609,1.55597,1.55597,167900003.0
2005-08-04 01:22:00,1.55557,1.55584,1.55534,1.55546,283199999.0
2005-08-04 01:23:00,1.55594,1.55599,1.55588,1.55592,140200000.0
2005-08-04 01:24:00,1.55561,1.55593,1.5556,1.55562,366700000.0
2005-08-04 01:25:00,1.55577,1.55587,1.55551,1.55557,278000001.0
2005-08-04 01:26:00,1.55594,1.55604,1.55594,1.55604,86200002.0
2005-08-04 01:27:00,1.55604,1.55612,1.55589,1.55594,300500003.0
2005-08-04 01:28:00,1.556,1.55605,1.55591,1.55599,93500002.0
2005-08-04 01:29:00,1.55555,1.55584,1.55555,1.55557,209900001.0
2005-08-04 01:30:00,1.55593,1.55593,1.55575,1.55575,83199998.0
2005-08-04 01:31:00,1.55588,1.5559,1.55577,1.55577,109500001.0
2005-08-04 01:32:00,1.55578,1.5559,1.55544,1.55556,433600000.0
2005-08-04 01:33:00,1.55576,1.55593,1.55576,1.55587,105900002.0
2005-08-04 01:34:00,1.55543,1.55572,1.55527,1.55556,315300002.0
2005-08-04 01:35:00,1.55562,1.55581,1.55522,1.55532,336299997.0
2005-08-04 01:36:00,1.55566,1.5558,1.55526,1.55534,159300000.0
2005-08-04 01:37:00,1.55556,1.55593,1.55553,1.55564,269999999.0
2005-08-04 01:38:00,1.55543,1.55606,1.55539,1.55596,361000000.0
2005-08-04 01:39:00,1.55582,1.55603,1.55577,1.55581,238500002.0
2005-08-04 01:40:00,1.55568,1.55595,1.55556,1.55564,289700000.0
2005-08-04 01:41:00,1.55594,1.55603,1.5558,1.55598,299000002.0
2005-08-04 01:42:00,1.55575,1.55591,1.55547,1.55571,404700000.0
2005-08-04 01:43:00,1.55568,1.55583,1.55543,1.55583,420600002.0
2005-08-04 01:44:00,1.5559,1.55612,1.5559,1.55604,292499998.0
2005-08-04 01:45:00,1.5561,1.55615,1.5561,1.55615,26400000.0
2005-08-04 01:46:00,1.5561,1.55613,1.55593,1.55607,355799997.0
2005-08-04 01:47:00,1.55568,1.55594,1.55555,1.55556,232900003.0
2005-08-04 01:48:00,1.55603,1.55603,1.5558,1.5558,359399998.0
2005-08-04 01:49:00,1.55589,1.556,1.55577,1.5559,152600001.0
2005-08-04 01:50:00,1.55605,1.55605,1.55586,1.55586,168500000.0
2005-08-04 01:51:00,1.556,1.556,1.5559,1.5559,39900000.0
2005-08-04 01:52:00,1.55595,1.55595,1.5558,1.5558,10400000.0
2005-08-04 01:53:00,1.55603,1.55608,1.55587,1.55596,156599998.0
2005-08-04 01:54:00,1.55611,1.55611,1.55593,1.55594,154199999.0
2005-08-04 01:55:00,1.55598,1.55598,1.5557,1.55581,345899999.0
2005-08-04 01:56:00,1.55583,1.55592,1.55574,1.55581,222599996.0
2005-08-04 01:57:00,1.55592,1.55605,1.55592,1.55605,55900001.0
2005-08-04 01:58:00,1.55563,1.55585,1.55533,1.55553,399000001.0
2005-08-04 01:59:00,1.55585,1.55605,1.55585,1.55605,219000002.0
2005-08-04 02:00:00,1.55597,1.55605,1.55574,1.55595,139500001.0
2005-08-04 02:01:00,1.55603,1.55603,1.55582,1.55596,205200002.0
2005-08-04 02:02:00,1.55587,1.55605,1.55582,1.556,266400000.0
2005-08-04 02:03:00,1.55598,1.55605,1.55586,1.55598,358999999.0
2005-08-04 02:04:00,1.55565,1.55595,1.55543,1.55577,440000005.0
2005-08-04 02:05:00,1.55596,1.556,1.55569,1.55569,222900005.0
2005-08-04 02:06:00,1.55589,1.55609,1.55589,1.55606,340199997.0
2005-08-04 02:07:00,1.55592,1.55609,1.55585,1.55609,519000003.0
2005-08-04 02:08:00,1.55596,1.55605,1.5557,1.5559,146399999.0
2005-08-04 02:09:00,1.55605,1.55605,1.55588,1.5559,139800001.0
2005-08-04 02:10:00,1.55599,1.55613,1.55599,1.55613,64899999.0
2005-08-04 02:11:00,1.55612,1.55617,1.55588,1.55598,174700002.0
2005-08-04 02:12:00,1.55611,1.55611,1.55598,1.55602,108699998.0
2005-08-04 02:13:00,1.5561,1.5561,1.55594,1.55603,194599998.0
2005-08-04 02:14:00,1.55612,1.55617,1.55553,1.5556,377100002.0
2005-08-04 02:15:00,1.55583,1.55595,1.5557,1.55583,190699997.0
2005-08-04 02:16:00,1.55562,1.55589,1.55552,1.55584,404300003.0
2005-08-04 02:17:00,1.55586,1.55609,1.55586,1.55609,95699997.0
2005-08-04 02:18:00,1.55615,1.55615,1.55597,1.55597,71300000.0
2005-08-04 02:19:00,1.55608,1.55608,1.55606,1.55606,49499999.0
2005-08-04 02:20:00,1.55607,1.55608,1.55587,1.55599,377600006.0
2005-08-04 02:21:00,1.55591,1.55607,1.55586,1.55602,351399996.0
2005-08-04 02:22:00,1.55582,1.55597,1.55575,1.55583,396900002.0
2005-08-04 02:23:00,1.55589,1.55603,1.55576,1.55585,157899999.0
2005-08-04 02:24:00,1.55575,1.55596,1.55565,1.55596,288399999.0
2005-08-04 02:25:00,1.55585,1.55593,1.55581,1.55586,160600005.0
2005-08-04 02:26:00,1.55563,1.55578,1.55548,1.55554,371899997.0
2005-08-04 02:27:00,1.55595,1.55595,1.5557,1.5557,138800002.0
2005-08-04 02:28:00,1.55585,1.55595,1.55569,1.5557,272599999.0
2005-08-04 02:29:00,1.55585,1.55598,1.55572,1.55591,210099999.0
2005-08-04 02:30:00,1.5558,1.55595,1.55562,1.55587,224200001.0
2005-08-04 02:31:00,1.5559,1.5559,1.5558,1.5558,84600001.0
2005-08-04 02:32:00,1.5559,1.55595,1.55569,1.55578,194099999.0
2005-08-04 02:33:00,1.55585,1.55597,1.55585,1.55597,64500000.0
2005-08-04 02:34:00,1.55589,1.55601,1.55588,1.5559,167300001.0
2005-08-04 02:35:00,1.55601,1.55604,1.55584,1.55593,413900004.0
2005-08-04 02:36:00,1.55605,1.55605,1.55575,1.55575,279599997.0
2005-08-04 02:37:00,1.55589,1.55619,1.55589,1.55613,118900001.0
2005-08-04 02:38:00,1.55606,1.55606,1.55587,1.55601,292799999.0
2005-08-04 02:39:00,1.55593,1.55603,1.55592,1.55592,36800000.0
2005-08-04 02:40:00,1.556,1.556,1.55574,1.55586,224400001.0
2005-08-04 02:41:00,1.5558,1.55605,1.55574,1.55574,531100000.0
2005-08-04 02:42:00,1.55592,1.55599,1.55582,1.55588,225500001.0
2005-08-04 02:43:00,1.55602,1.55602,1.55594,1.55594,83900002.0
2005-08-04 02:44:00,1.55581,1.55595,1.55581,1.55595,100599999.0
2005-08-04 02:45:00,1.55598,1.55607,1.55591,1.55599,45500000.0
2005-08-04 02:46:00,1.55608,1.55608,1.55587,1.55587,26400000.0
2005-08-04 02:47:00,1.55587,1.55607,1.55584,1.55599,337999995.0
2005-08-04 02:48:00,1.55587,1.55598,1.55578,1.55579,359999998.0
2005-08-04 02:49:00,1.55588,1.55588,1.55576,1.55576,124599998.0
2005-08-04 02:50:00,1.55555,1.55588,1.55527,1.55567,347300001.0
2005-08-04 02:51:00,1.55595,1.55595,1.55578,1.55584,309300006.0
2005-08-04 02:52:00,1.5559,1.55595,1.55577,1.5558,291099999.0
2005-08-04 02:53:00,1.55597,1.55603,1.55586,1.5559,190700005.0
2005-08-04 02:54:00,1.55595,1.55614,1.55592,1.55599,285399998.0
2005-08-04 02:55:00,1.55579,1.55603,1.55579,1.55589,326500005.0
2005-08-04 02:56:00,1.55584,1.55597,1.55571,1.55586,135800002.0
2005-08-04 02:57:00,1.55596,1.55601,1.5558,1.55587,249900000.0
2005-08-04 02:58:00,1.55592,1.55606,1.55581,1.556,337899998.0
2005-08-04 02:59:00,1.55588,1.55602,1.55586,1.55588,293500002.0
2005-08-04 03:00:00,1.55594,1.55606,1.55594,1.55606,73700000.0
2005-08-04 03:01:00,1.55591,1.5561,1.55584,1.55592,385000001.0
2005-08-04 03:02:00,1.55592,1.55615,1.55569,1.55569,188700004.0
2005-08-04 03:03:00,1.55598,1.55598,1.55573,1.55573,95599998.0
2005-08-04 03:04:00,1.5558,1.55585,1.55557,1.55563,232800002.0
2005-08-04 03:05:00,1.55565,1.55581,1.55559,1.55571,154300000.0
2005-08-04 03:06:00,1.55565,1.55598,1.55565,1.55578,348799998.0
2005-08-04 03:07:00,1.55585,1.5559,1.5557,1.5558,94800001.0
2005-08-04 03:08:00,1.55593,1.55605,1.55579,1.55583,344200001.0
2005-08-04 03:09:00,1.55587,1.55587,1.55564,1.55564,153099999.0
2005-08-04 03:10:00,1.55575,1.55597,1.55566,1.55577,299800005.0
2005-08-04 03:11:00,1.55567,1.55585,1.55567,1.55572,222399998.0
2005-08-04 03:12:00,1.5558,1.55587,1.55556,1.55581,301099999.0
2005-08-04 03:13:00,1.55576,1.55585,1.55562,1.55569,109999999.0
2005-08-04 03:14:00,1.55537,1.55569,1.55524,1.55569,367800000.0
2005-08-04 03:15:00,1.55566,1.55578,1.55566,1.55578,13600000.0
2005-08-04 03:16:00,1.55576,1.55583,1.5555,1.5555,309100000.0
2005-08-04 03:17:00,1.55593,1.55601,1.55575,1.55581,407399998.0
2005-08-04 03:18:00,1.55643,1.55665,1.55565,1.55623,242900001.0
2005-08-04 03:19:00,1.55665,1.55682,1.55635,1.5564,230899997.0
2005-08-04 03:20:00,1.55621,1.5566,1.55621,1.55655,312300005.0
2005-08-04 03:21:00,1.55644,1.55668,1.55642,1.55653,264900003.0
2005-08-04 03:22:00,1.55633,1.55655,1.55633,1.55654,404500003.0
2005-08-04 03:23:00,1.55653,1.5567,1.55648,1.55652,219300000.0
2005-08-04 03:24:00,1.55671,1.557,1.55664,1.55672,338500006.0
2005-08-04 03:25:00,1.55677,1.55677,1.55655,1.55665,136500000.0
2005-08-04 03:26:00,1.55646,1.55655,1.55627,1.55646,185399998.0
2005-08-04 03:27:00,1.55653,1.5566,1.55645,1.55645,103100000.0
2005-08-04 03:28:00,1.5565,1.55668,1.55644,1.55644,257899999.0
2005-08-04 03:29:00,1.55642,1.55662,1.55635,1.55641,223200003.0
2005-08-04 03:30:00,1.55645,1.55661,1.5564,1.55654,261900004.0
2005-08-04 03:31:00,1.5565,1.5566,1.5565,1.5566,92299999.0
2005-08-04 03:32:00,1.55639,1.55666,1.55639,1.55657,177500002.0
2005-08-04 03:33:00,1.55645,1.55657,1.55635,1.55645,298500004.0
2005-08-04 03:34:00,1.55662,1.55662,1.55629,1.55643,377600003.0
2005-08-04 03:35:00,1.55641,1.55653,1.5563,1.55653,414900000.0
2005-08-04 03:36:00,1.55642,1.55652,1.55626,1.55649,297800002.0
2005-08-04 03:37:00,1.55631,1.55655,1.55631,1.55652,282800001.0
2005-08-04 03:38:00,1.55657,1.5566,1.55633,1.55645,111500000.0
2005-08-04 03:39:00,1.55655,1.55698,1.55655,1.55698,108700000.0
2005-08-04 03:40:00,1.55682,1.55691,1.55662,1.55686,178200001.0
2005-08-04 03:41:00,1.55671,1.55697,1.55671,1.55691,279300000.0
2005-08-04 03:42:00,1.55693,1.55706,1.5568,1.55706,291699999.0
2005-08-04 03:43:00,1.55701,1.55701,1.55658,1.55661,334799995.0
2005-08-04 03:44:00,1.55676,1.55713,1.55676,1.557,372900002.0
2005-08-04 03:45:00,1.55704,1.55714,1.55694,1.55708,514600009.0
2005-08-04 03:46:00,1.55692,1.55711,1.55684,1.55711,230600000.0
2005-08-04 03:47:00,1.55707,1.55715,1.55696,1.55708,139500003.0
2005-08-04 03:48:00,1.55707,1.5572,1.55694,1.55707,202000002.0
2005-08-04 03:49:00,1.55704,1.5572,1.55698,1.55707,376500005.0
2005-08-04 03:50:00,1.55706,1.55719,1.55702,1.55717,295500002.0
2005-08-04 03:51:00,1.55717,1.55723,1.55704,1.55713,341000002.0
2005-08-04 03:52:00,1.55707,1.55709,1.55683,1.55686,408300002.0
2005-08-04 03:53:00,1.55689,1.55708,1.55688,1.55705,467200001.0
2005-08-04 03:54:00,1.55693,1.55705,1.5569,1.55704,324799998.0
2005-08-04 03:55:00,1.55675,1.55693,1.55675,1.55693,10400000.0
2005-08-04 03:56:00,1.557,1.55718,1.55689,1.55708,182900003.0
2005-08-04 03:57:00,1.5572,1.5573,1.55707,1.55713,271400002.0
2005-08-04 03:58:00,1.55718,1.55722,1.55702,1.55702,311500004.0
2005-08-04 03:59:00,1.557,1.5572,1.55699,1.5572,254600003.0
2005-08-04 04:00:00,1.55731,1.55749,1.55726,1.55736,235800001.0
2005-08-04 04:01:00,1.55744,1.55744,1.55715,1.55723,488400005.0
2005-08-04 04:02:00,1.55734,1.55751,1.55734,1.55747,165300000.0
2005-08-04 04:03:00,1.55726,1.55726,1.55696,1.55696,220300000.0
2005-08-04 04:04:00,1.55712,1.55718,1.55709,1.55711,38700001.0
2005-08-04 04:05:00,1.55713,1.5573,1.55713,1.55729,385000005.0
2005-08-04 04:06:00,1.55702,1.55714,1.55687,1.557,315700001.0
2005-08-04 04:07:00,1.55681,1.55712,1.55669,1.55712,356799998.0
2005-08-04 04:08:00,1.55708,1.55711,1.55687,1.55689,268599996.0
2005-08-04 04:09:00,1.55678,1.55697,1.5566,1.55681,161799999.0
2005-08-04 04:10:00,1.5568,1.55696,1.55679,1.55682,317300001.0
2005-08-04 04:11:00,1.5569,1.5572,1.5569,1.55713,422999999.0
2005-08-04 04:12:00,1.55648,1.55679,1.55645,1.55655,308400005.0
2005-08-04 04:13:00,1.55707,1.55712,1.55691,1.55704,341100003.0
2005-08-04 04:14:00,1.55668,1.557,1.5565,1.55683,206399999.0
2005-08-04 04:15:00,1.55709,1.55718,1.55709,1.55718,32000000.0
2005-08-04 04:16:00,1.55722,1.55736,1.55712,1.55724,347499999.0
2005-08-04 04:17:00,1.55721,1.55733,1.55719,1.55727,28000000.0
2005-08-04 04:18:00,1.55726,1.55729,1.55717,1.55723,71100000.0
2005-08-04 04:19:00,1.55723,1.55725,1.55702,1.55703,281699999.0
2005-08-04 04:20:00,1.55715,1.55732,1.55701,1.55703,320300000.0
2005-08-04 04:21:00,1.55701,1.55715,1.55693,1.55699,328399998.0
2005-08-04 04:22:00,1.55697,1.5571,1.55688,1.5569,152600002.0
2005-08-04 04:23:00,1.55705,1.55715,1.5569,1.55698,518800005.0
2005-08-04 04:24:00,1.5571,1.55737,1.5571,1.55736,330900007.0
2005-08-04 04:25:00,1.55747,1.55752,1.5572,1.55728,244500001.0
2005-08-04 04:26:00,1.55741,1.55741,1.55719,1.55728,290800004.0
2005-08-04 04:27:00,1.55713,1.55728,1.55689,1.55697,394200000.0
2005-08-04 04:28:00,1.55701,1.55711,1.55692,1.55702,54300001.0
2005-08-04 04:29:00,1.55717,1.55718,1.55703,1.55703,70000002.0
2005-08-04 04:30:00,1.55723,1.55732,1.55709,1.55722,395600002.0
2005-08-04 04:31:00,1.55717,1.55729,1.55717,1.55729,55200000.0
2005-08-04 04:32:00,1.55703,1.55713,1.55697,1.55702,196600000.0
2005-08-04 04:33:00,1.55713,1.55733,1.55706,1.55708,334499999.0
2005-08-04 04:34:00,1.55694,1.55728,1.55694,1.55699,286799999.0
2005-08-04 04:35:00,1.55698,1.55698,1.5568,1.55692,394200001.0
2005-08-04 04:36:00,1.55673,1.55712,1.55673,1.5571,143999999.0
2005-08-04 04:37:00,1.55716,1.55723,1.55689,1.55712,399900005.0
2005-08-04 04:38:00,1.55706,1.55746,1.557,1.55746,409800000.0
2005-08-04 04:39:00,1.55747,1.55754,1.55728,1.55746,230400003.0
2005-08-04 04:40:00,1.55748,1.55758,1.55731,1.55742,312400001.0
2005-08-04 04:41:00,1.55747,1.55758,1.5574,1.5574,174200002.0
2005-08-04 04:42:00,1.55771,1.5578,1.55761,1.55763,289099999.0
2005-08-04 04:43:00,1.55753,1.55778,1.55738,1.55754,387599998.0
2005-08-04 04:44:00,1.55721,1.55748,1.5572,1.55729,343099998.0
2005-08-04 04:45:00,1.55732,1.55755,1.55729,1.55743,219900002.0
2005-08-04 04:46:00,1.5574,1.5575,1.5574,1.5575,36700000.0
2005-08-04 04:47:00,1.55693,1.55734,1.55685,1.5572,362500003.0
2005-08-04 04:48:00,1.55747,1.55755,1.55732,1.55748,271099996.0
2005-08-04 04:49:00,1.55747,1.55753,1.55723,1.5574,285299996.0
2005-08-04 04:50:00,1.55723,1.5574,1.55713,1.5574,232599999.0
2005-08-04 04:51:00,1.55737,1.55752,1.55731,1.55739,261700004.0
2005-08-04 04:52:00,1.55749,1.55768,1.55739,1.55745,296099999.0
2005-08-04 04:53:00,1.55728,1.55759,1.55715,1.55743,297800003.0
2005-08-04 04:54:00,1.55733,1.55733,1.55698,1.55699,148600000.0
2005-08-04 04:55:00,1.55698,1.55717,1.55698,1.55708,166400003.0
2005-08-04 04:56:00,1.55696,1.55713,1.55695,1.55713,196000001.0
2005-08-04 04:57:00,1.55711,1.55722,1.55698,1.55714,264200003.0
2005-08-04 04:58:00,1.55722,1.55725,1.55705,1.5571,370900003.0
2005-08-04 04:59:00,1.55728,1.55729,1.55709,1.55718,256100005.0
2005-08-04 05:00:00,1.5573,1.55735,1.55717,1.5573,289600002.0
2005-08-04 05:01:00,1.55724,1.55737,1.5572,1.55723,175599996.0
2005-08-04 05:02:00,1.55668,1.55707,1.55662,1.55672,158199998.0
2005-08-04 05:03:00,1.55713,1.55722,1.55698,1.55714,213800001.0
2005-08-04 05:04:00,1.55714,1.55723,1.55701,1.55714,210099999.0
2005-08-04 05:05:00,1.55671,1.55705,1.55647,1.5569,324600002.0
2005-08-04 05:06:00,1.55717,1.55728,1.55717,1.55718,182900002.0
2005-08-04 05:07:00,1.55729,1.55735,1.55719,1.55732,236800001.0
2005-08-04 05:08:00,1.55716,1.55741,1.55716,1.55738,422500003.0
2005-08-04 05:09:00,1.55734,1.55734,1.55719,1.55719,75100002.0
2005-08-04 05:10:00,1.55735,1.55748,1.55729,1.55746,363299998.0
2005-08-04 05:11:00,1.55724,1.55745,1.55724,1.55737,352900001.0
2005-08-04 05:12:00,1.55732,1.55761,1.55732,1.55757,335900003.0
2005-08-04 05:13:00,1.55754,1.55754,1.55734,1.55734,94900000.0
2005-08-04 05:14:00,1.55738,1.55748,1.55728,1.55738,522300001.0
2005-08-04 05:15:00,1.5574,1.55748,1.55732,1.55746,289700001.0
2005-08-04 05:16:00,1.55722,1.55737,1.55719,1.55723,308999998.0
2005-08-04 05:17:00,1.55733,1.55744,1.55728,1.55731,348499995.0
2005-08-04 05:18:00,1.55728,1.55743,1.55728,1.55743,213299997.0
2005-08-04 05:19:00,1.55726,1.55743,1.55726,1.55743,27200001.0
2005-08-04 05:20:00,1.55743,1.55759,1.55743,1.55759,106100001.0
2005-08-04 05:21:00,1.55763,1.55768,1.55734,1.55734,332899996.0
2005-08-04 05:22:00,1.55755,1.55771,1.55755,1.55763,208499998.0
2005-08-04 05:23:00,1.55751,1.5576,1.55741,1.55749,230000001.0
2005-08-04 05:24:00,1.55719,1.55746,1.55693,1.55706,265600001.0
2005-08-04 05:25:00,1.55758,1.55768,1.55747,1.55756,347800002.0
2005-08-04 05:26:00,1.55755,1.55755,1.55706,1.55725,228600002.0
2005-08-04 05:27:00,1.55746,1.55772,1.55746,1.55766,278300002.0
2005-08-04 05:28:00,1.55731,1.55755,1.55712,1.5575,352900004.0
2005-08-04 05:29:00,1.5577,1.55775,1.55762,1.55768,98299999.0
2005-08-04 05:30:00,1.5577,1.5577,1.5576,1.5576,27200001.0
2005-08-04 05:31:00,1.55775,1.55775,1.5577,1.5577,81499999.0
2005-08-04 05:32:00,1.55745,1.55758,1.55724,1.55742,299800005.0
2005-08-04 05:33:00,1.55763,1.55777,1.55749,1.55767,284899996.0
2005-08-04 05:34:00,1.5574,1.55751,1.55705,1.55733,380900004.0
2005-08-04 05:35:00,1.5577,1.5577,1.5576,1.5576,52699999.0
2005-08-04 05:36:00,1.55765,1.55777,1.5575,1.55769,285199999.0
2005-08-04 05:37:00,1.55723,1.5574,1.55699,1.55716,427900000.0
2005-08-04 05:38:00,1.55775,1.55777,1.55775,1.55777,40100002.0
2005-08-04 05:39:00,1.55765,1.55775,1.55755,1.55767,248699998.0
2005-08-04 05:40:00,1.55704,1.55748,1.55704,1.55716,271499998.0
2005-08-04 05:41:00,1.55747,1.5577,1.5572,1.55727,349999998.0
2005-08-04 05:42:00,1.55767,1.55774,1.55747,1.55765,162900001.0
2005-08-04 05:43:00,1.55748,1.55769,1.55748,1.55766,247700004.0
2005-08-04 05:44:00,1.557,1.55743,1.557,1.55708,218600003.0
2005-08-04 05:45:00,1.55754,1.5577,1.55754,1.55769,265799999.0
2005-08-04 05:46:00,1.55761,1.55772,1.5575,1.55763,363499998.0
2005-08-04 05:47:00,1.55757,1.5577,1.55737,1.55755,209299999.0
2005-08-04 05:48:00,1.55748,1.55748,1.55711,1.55711,421700003.0
2005-08-04 05:49:00,1.55719,1.55732,1.55705,1.55712,381899998.0
2005-08-04 05:50:00,1.55719,1.55727,1.55703,1.55727,239300001.0
2005-08-04 05:51:00,1.55714,1.55726,1.55706,1.55718,215900001.0
2005-08-04 05:52:00,1.55709,1.55733,1.55709,1.55724,359199995.0
2005-08-04 05:53:00,1.55722,1.55737,1.55715,1.55721,503699999.0
2005-08-04 05:54:00,1.5573,1.55748,1.55721,1.55735,400199998.0
2005-08-04 05:55:00,1.55697,1.55731,1.55685,1.55699,334900001.0
2005-08-04 05:56:00,1.55737,1.55737,1.55727,1.55729,59900000.0
2005-08-04 05:57:00,1.55731,1.55743,1.55722,1.55735,349500001.0
2005-08-04 05:58:00,1.55737,1.55748,1.55727,1.55747,306200000.0
2005-08-04 05:59:00,1.55758,1.55777,1.55753,1.55762,293300000.0
2005-08-04 06:00:00,1.55738,1.55755,1.55728,1.55755,199000001.0
2005-08-04 06:01:00,1.55757,1.55773,1.55745,1.55748,286700001.0
2005-08-04 06:02:00,1.55763,1.55766,1.55753,1.55753,259500000.0
2005-08-04 06:03:00,1.55748,1.55759,1.55746,1.55756,283599997.0
2005-08-04 06:04:00,1.55735,1.55767,1.55735,1.55759,345600000.0
2005-08-04 06:05:00,1.55702,1.55734,1.55702,1.55711,218900001.0
2005-08-04 06:06:00,1.55758,1.55771,1.55752,1.55763,425800001.0
2005-08-04 06:07:00,1.55741,1.5577,1.55741,1.5577,216299998.0
2005-08-04 06:08:00,1.55767,1.55786,1.55757,1.55772,292300003.0
2005-08-04 06:09:00,1.55787,1.55797,1.55766,1.5577,367799997.0
2005-08-04 06:10:00,1.55778,1.55778,1.5575,1.55753,246900001.0
2005-08-04 06:11:00,1.55774,1.55783,1.55754,1.5577,293200003.0
2005-08-04 06:12:00,1.55765,1.55775,1.5575,1.55765,243500003.0
2005-08-04 06:13:00,1.55724,1.55767,1.55721,1.55732,449500000.0
2005-08-04 06:14:00,1.55773,1.55773,1.55746,1.55746,258700005.0
2005-08-04 06:15:00,1.55756,1.55765,1.55756,1.55765,237899996.0
2005-08-04 06:16:00,1.55733,1.55748,1.55714,1.55732,365100002.0
2005-08-04 06:17:00,1.55754,1.55773,1.55754,1.55773,147099998.0
2005-08-04 06:18:00,1.55737,1.55743,1.55693,1.55728,344600003.0
2005-08-04 06:19:00,1.55767,1.5577,1.55743,1.55743,327699995.0
2005-08-04 06:20:00,1.55757,1.55765,1.55744,1.5576,284100000.0
2005-08-04 06:21:00,1.55765,1.55765,1.5576,1.5576,28000000.0
2005-08-04 06:22:00,1.55765,1.55776,1.55751,1.55766,257199997.0
2005-08-04 06:23:00,1.55772,1.55772,1.55738,1.5575,485700001.0
2005-08-04 06:24:00,1.5575,1.55773,1.55746,1.55773,140300002.0
2005-08-04 06:25:00,1.55752,1.55754,1.5569,1.5569,227800002.0
2005-08-04 06:26:00,1.55719,1.55741,1.55687,1.55723,225000002.0
2005-08-04 06:27:00,1.55761,1.55773,1.55757,1.55773,310799999.0
2005-08-04 06:28:00,1.55747,1.5575,1.55707,1.55715,223600001.0
2005-08-04 06:29:00,1.55777,1.55777,1.55757,1.55768,221399999.0
2005-08-04 06:30:00,1.55768,1.55768,1.5575,1.55757,151900001.0
2005-08-04 06:31:00,1.55756,1.55766,1.55738,1.55745,207100002.0
2005-08-04 06:32:00,1.55715,1.55731,1.55685,1.55698,383100001.0
2005-08-04 06:33:00,1.55728,1.5575,1.5571,1.55731,319499997.0
2005-08-04 06:34:00,1.55745,1.55753,1.55729,1.55747,448900006.0
2005-08-04 06:35:00,1.55728,1.55756,1.55728,1.55756,380900001.0
2005-08-04 06:36:00,1.55757,1.55757,1.55734,1.55749,205900002.0
2005-08-04 06:37:00,1.55765,1.55765,1.5576,1.5576,59900002.0
2005-08-04 06:38:00,1.55735,1.55754,1.55698,1.55703,291399999.0
2005-08-04 06:39:00,1.55731,1.55742,1.55702,1.55712,425000003.0
2005-08-04 06:40:00,1.55747,1.55764,1.55743,1.55755,275499997.0
2005-08-04 06:41:00,1.55765,1.55765,1.55744,1.55744,85499999.0
2005-08-04 06:42:00,1.55752,1.55772,1.55752,1.55767,382199999.0
2005-08-04 06:43:00,1.55764,1.55771,1.5575,1.55756,291099998.0
2005-08-04 06:44:00,1.55758,1.55769,1.55754,1.55762,160500002.0
2005-08-04 06:45:00,1.55742,1.55763,1.5574,1.55741,366900001.0
2005-08-04 06:46:00,1.55728,1.55745,1.55707,1.5573,277300006.0
2005-08-04 06:47:00,1.5573,1.5574,1.5573,1.5574,27999999.0
2005-08-04 06:48:00,1.55745,1.55745,1.55733,1.55734,235600002.0
2005-08-04 06:49:00,1.55743,1.55745,1.55726,1.55727,165500001.0
2005-08-04 06:50:00,1.55714,1.55731,1.55699,1.55711,445499995.0
2005-08-04 06:51:00,1.55716,1.55741,1.55693,1.55701,216699999.0
2005-08-04 06:52:00,1.55704,1.5571,1.55691,1.55708,329799998.0
2005-08-04 06:53:00,1.55725,1.55751,1.5572,1.55735,404300005.0
2005-08-04 06:54:00,1.55712,1.55739,1.55712,1.55737,341600002.0
2005-08-04 06:55:00,1.55745,1.55745,1.55724,1.55734,271700002.0
2005-08-04 06:56:00,1.5573,1.55736,1.55713,1.55736,283400001.0
2005-08-04 06:57:00,1.5572,1.5573,1.55689,1.55695,321399998.0
2005-08-04 06:58:00,1.55745,1.55745,1.5574,1.5574,110000000.0
2005-08-04 06:59:00,1.5573,1.55745,1.5573,1.55743,491700004.0
2005-08-04 07:00:00,1.55688,1.55713,1.55671,1.55704,497600000.0
2005-08-04 07:01:00,1.55737,1.55743,1.55726,1.55736,247199999.0
2005-08-04 07:02:00,1.5573,1.5574,1.5573,1.5574,67300001.0
2005-08-04 07:03:00,1.5573,1.5574,1.5573,1.5574,170400003.0
2005-08-04 07:04:00,1.55711,1.55745,1.55711,1.55745,303199995.0
2005-08-04 07:05:00,1.5574,1.55748,1.55732,1.55741,126900000.0
2005-08-04 07:06:00,1.5572,1.55735,1.5572,1.55735,19200000.0
2005-08-04 07:07:00,1.55734,1.55753,1.55734,1.5574,80000002.0
2005-08-04 07:08:00,1.55751,1.55766,1.55735,1.55742,213300001.0
2005-08-04 07:09:00,1.5574,1.55745,1.55721,1.55721,259200001.0
2005-08-04 07:10:00,1.55733,1.5574,1.55719,1.55727,87799999.0
2005-08-04 07:11:00,1.55737,1.55745,1.55725,1.55731,207900000.0
2005-08-04 07:12:00,1.5575,1.5575,1.55727,1.5574,246400001.0
2005-08-04 07:13:00,1.55729,1.55756,1.55729,1.55742,221500003.0
2005-08-04 07:14:00,1.55737,1.5575,1.55729,1.55741,280499999.0
2005-08-04 07:15:00,1.5573,1.55753,1.55722,1.55753,379700002.0
2005-08-04 07:16:00,1.5575,1.55757,1.55729,1.5574,468100006.0
2005-08-04 07:17:00,1.5573,1.5574,1.5573,1.5574,166300000.0
2005-08-04 07:18:00,1.55725,1.55745,1.55725,1.55733,288899999.0
2005-08-04 07:19:00,1.55748,1.55748,1.55733,1.55734,56800000.0
2005-08-04 07:20:00,1.55733,1.55747,1.55722,1.55731,307700000.0
2005-08-04 07:21:00,1.55738,1.55765,1.55738,1.55749,257799998.0
2005-08-04 07:22:00,1.5573,1.55767,1.5573,1.55752,227999998.0
2005-08-04 07:23:00,1.55737,1.5574,1.55725,1.55729,38900000.0
2005-08-04 07:24:00,1.55736,1.55745,1.55724,1.55737,253700006.0
2005-08-04 07:25:00,1.55699,1.55727,1.55681,1.55704,328500002.0
2005-08-04 07:26:00,1.55732,1.55743,1.55703,1.55737,274900003.0
2005-08-04 07:27:00,1.55728,1.5574,1.5572,1.5574,183200001.0
2005-08-04 07:28:00,1.55748,1.55748,1.55725,1.55725,133000001.0
2005-08-04 07:29:00,1.55731,1.55745,1.55731,1.55738,172800000.0
2005-08-04 07:30:00,1.55725,1.55737,1.55719,1.55733,242000002.0
2005-08-04 07:31:00,1.55731,1.55731,1.55708,1.55716,365899999.0
2005-08-04 07:32:00,1.55727,1.55735,1.5571,1.55725,212500002.0
2005-08-04 07:33:00,1.55718,1.55735,1.55713,1.55735,237099999.0
2005-08-04 07:34:00,1.55728,1.55731,1.55709,1.55711,278899998.0
2005-08-04 07:35:00,1.55723,1.55737,1.55714,1.55725,149500000.0
2005-08-04 07:36:00,1.55727,1.55742,1.55723,1.55742,184500003.0
2005-08-04 07:37:00,1.55732,1.55738,1.5571,1.55717,536300002.0
2005-08-04 07:38:00,1.5573,1.5573,1.5572,1.5572,85500000.0
2005-08-04 07:39:00,1.55728,1.55735,1.55722,1.5573,83900000.0
2005-08-04 07:40:00,1.55727,1.55735,1.55714,1.55728,286200002.0
2005-08-04 07:41:00,1.5573,1.55735,1.557,1.55727,335500003.0
2005-08-04 07:42:00,1.55718,1.55738,1.55715,1.55738,328400002.0
2005-08-04 07:43:00,1.55721,1.55735,1.55713,1.55728,213100000.0
2005-08-04 07:44:00,1.55719,1.55731,1.55714,1.5572,194000000.0
2005-08-04 07:45:00,1.55723,1.55733,1.55714,1.55723,274100002.0
2005-08-04 07:46:00,1.55725,1.55725,1.55712,1.55712,101399999.0
2005-08-04 07:47:00,1.55703,1.55705,1.55675,1.55683,240000001.0
2005-08-04 07:48:00,1.55719,1.5572,1.55699,1.55704,270200000.0
2005-08-04 07:49:00,1.55704,1.55721,1.55704,1.55718,206000003.0
2005-08-04 07:50:00,1.55724,1.55726,1.55715,1.55715,66300001.0
2005-08-04 07:51:00,1.55735,1.55738,1.5571,1.5571,239500001.0
2005-08-04 07:52:00,1.5572,1.55735,1.5572,1.5573,331700003.0
2005-08-04 07:53:00,1.55728,1.55728,1.55715,1.55715,48800000.0
2005-08-04 07:54:00,1.55705,1.55734,1.55705,1.55726,305500004.0
2005-08-04 07:55:00,1.55715,1.55727,1.557,1.55721,297900002.0
2005-08-04 07:56:00,1.55703,1.55724,1.55701,1.55712,302499998.0
2005-08-04 07:57:00,1.55702,1.55709,1.55657,1.55692,359500002.0
2005-08-04 07:58:00,1.55702,1.55702,1.55653,1.55653,199100002.0
2005-08-04 07:59:00,1.55715,1.55722,1.55705,1.55718,316099998.0
2005-08-04 08:00:00,1.55701,1.55717,1.55701,1.55717,76700000.0
2005-08-04 08:01:00,1.55711,1.55724,1.55706,1.55718,347699999.0
2005-08-04 08:02:00,1.55668,1.55693,1.55646,1.55678,305400000.0
2005-08-04 08:03:00,1.5569,1.55693,1.55656,1.55692,364900002.0
2005-08-04 08:04:00,1.55704,1.55711,1.55692,1.55705,274300001.0
2005-08-04 08:05:00,1.55705,1.55712,1.55705,1.55708,85399999.0
2005-08-04 08:06:00,1.55702,1.55705,1.55671,1.55671,306699999.0
2005-08-04 08:07:00,1.55688,1.55705,1.55678,1.55705,334099996.0
2005-08-04 08:08:00,1.5569,1.55702,1.55681,1.55693,343900003.0
2005-08-04 08:09:00,1.55684,1.55705,1.55684,1.55693,173400002.0
2005-08-04 08:10:00,1.55662,1.55705,1.55662,1.557,124900000.0
2005-08-04 08:11:00,1.5568,1.55705,1.5568,1.55705,282700000.0
2005-08-04 08:12:00,1.5569,1.55705,1.5569,1.55705,33200001.0
2005-08-04 08:13:00,1.55711,1.55737,1.55701,1.55726,274000001.0
2005-08-04 08:14:00,1.5572,1.55731,1.55701,1.55706,366400002.0
2005-08-04 08:15:00,1.55737,1.55747,1.55727,1.55734,112499999.0
2005-08-04 08:16:00,1.55741,1.55741,1.55708,1.55729,227700001.0
2005-08-04 08:17:00,1.55736,1.55736,1.55721,1.55722,72000000.0
2005-08-04 08:18:00,1.55726,1.55733,1.55726,1.55733,12000000.0
2005-08-04 08:19:00,1.55725,1.55741,1.55722,1.55734,210000002.0
2005-08-04 08:20:00,1.55737,1.55748,1.55727,1.55741,331500002.0
2005-08-04 08:21:00,1.55733,1.55748,1.55716,1.55742,147300001.0
2005-08-04 08:22:00,1.5573,1.5573,1.55699,1.55716,261399999.0
2005-08-04 08:23:00,1.55716,1.55716,1.55685,1.55692,192999999.0
2005-08-04 08:24:00,1.55685,1.55702,1.55685,1.55702,24799999.0
2005-08-04 08:25:00,1.55694,1.55708,1.55694,1.55708,87299998.0
2005-08-04 08:26:00,1.55715,1.55715,1.55694,1.557,266200003.0
2005-08-04 08:27:00,1.557,1.55715,1.55679,1.55705,189799999.0
2005-08-04 08:28:00,1.55697,1.5571,1.55694,1.55705,290699996.0
2005-08-04 08:29:00,1.55703,1.55717,1.55703,1.55717,84900002.0
2005-08-04 08:30:00,1.55688,1.55711,1.5565,1.55661,221600000.0
2005-08-04 08:31:00,1.55708,1.5572,1.55693,1.55708,287399998.0
2005-08-04 08:32:00,1.55717,1.55718,1.55702,1.55702,185200001.0
2005-08-04 08:33:00,1.55711,1.55727,1.55699,1.5572,215299998.0
2005-08-04 08:34:00,1.55703,1.55715,1.55698,1.55704,219600002.0
2005-08-04 08:35:00,1.55706,1.55719,1.55692,1.55719,295599998.0
2005-08-04 08:36:00,1.55705,1.55739,1.55705,1.55706,286100003.0
2005-08-04 08:37:00,1.55706,1.55723,1.55704,1.55714,309100005.0
2005-08-04 08:38:00,1.5571,1.55721,1.55691,1.55701,350400002.0
2005-08-04 08:39:00,1.55715,1.55718,1.55684,1.55693,248700002.0
2005-08-04 08:40:00,1.55667,1.5569,1.55662,1.55672,225799998.0
2005-08-04 08:41:00,1.55677,1.55685,1.55661,1.55668,394900000.0
2005-08-04 08:42:00,1.55682,1.55689,1.55671,1.55676,326300006.0
2005-08-04 08:43:00,1.55679,1.55691,1.55676,1.55688,296400000.0
2005-08-04 08:44:00,1.5569,1.55692,1.5568,1.55685,48000000.0
2005-08-04 08:45:00,1.55695,1.55695,1.55659,1.55686,301299995.0
2005-08-04 08:46:00,1.55686,1.55696,1.55672,1.55676,198200001.0
2005-08-04 08:47:00,1.55676,1.55695,1.55672,1.5569,294999997.0
2005-08-04 08:48:00,1.55666,1.55689,1.55646,1.55664,256499997.0
2005-08-04 08:49:00,1.55633,1.55651,1.55633,1.5565,290800002.0
2005-08-04 08:50:00,1.5565,1.55655,1.55633,1.55645,314799997.0
2005-08-04 08:51:00,1.55622,1.5564,1.55617,1.55624,411599995.0
2005-08-04 08:52:00,1.55637,1.55651,1.55637,1.55651,47900000.0
2005-08-04 08:53:00,1.55661,1.55669,1.55654,1.55657,246200001.0
2005-08-04 08:54:00,1.55644,1.55671,1.55644,1.5566,224700000.0
2005-08-04 08:55:00,1.55661,1.55679,1.55661,1.55672,217200003.0
2005-08-04 08:56:00,1.5566,1.55682,1.55655,1.55682,218299996.0
2005-08-04 08:57:00,1.55695,1.55702,1.55685,1.55698,86299998.0
2005-08-04 08:58:00,1.55687,1.55716,1.55687,1.55703,278100003.0
2005-08-04 08:59:00,1.55718,1.5572,1.55699,1.5571,208599998.0
2005-08-04 09:00:00,1.55709,1.55733,1.55709,1.55733,206100000.0
2005-08-04 09:01:00,1.55725,1.55731,1.55714,1.55714,224700000.0
2005-08-04 09:02:00,1.55722,1.55729,1.55705,1.55705,268199997.0
2005-08-04 09:03:00,1.55669,1.55679,1.55648,1.55652,289899998.0
2005-08-04 09:04:00,1.55668,1.55673,1.55655,1.55657,159400000.0
2005-08-04 09:05:00,1.55649,1.55659,1.55634,1.5565,462200004.0
2005-08-04 09:06:00,1.55653,1.55661,1.55646,1.55646,231799997.0
2005-08-04 09:07:00,1.5565,1.5566,1.55638,1.55638,137499999.0
2005-08-04 09:08:00,1.55652,1.55652,1.55634,1.55637,277399997.0
2005-08-04 09:09:00,1.55636,1.55652,1.55629,1.55642,305900000.0
2005-08-04 09:10:00,1.55643,1.55643,1.55624,1.55634,170400001.0
2005-08-04 09:11:00,1.5563,1.5563,1.55609,1.55612,351200003.0
2005-08-04 09:12:00,1.55617,1.55632,1.55609,1.55617,302699998.0
2005-08-04 09:13:00,1.55622,1.55632,1.5561,1.55612,263300004.0
2005-08-04 09:14:00,1.5562,1.55632,1.55608,1.55611,314900002.0
2005-08-04 09:15:00,1.55613,1.55629,1.5561,1.55628,268900003.0
2005-08-04 09:16:00,1.55617,1.55629,1.55617,1.55629,34500000.0
2005-08-04 09:17:00,1.5562,1.5562,1.5561,1.5561,108599999.0
2005-08-04 09:18:00,1.5562,1.5562,1.5561,1.5561,66299999.0
2005-08-04 09:19:00,1.55582,1.55603,1.55582,1.55603,193299999.0
2005-08-04 09:20:00,1.556,1.55603,1.55582,1.55588,136200002.0
2005-08-04 09:21:00,1.5559,1.55616,1.55579,1.55606,181300000.0
2005-08-04 09:22:00,1.55604,1.55615,1.55604,1.55615,157099997.0
2005-08-04 09:23:00,1.55613,1.55613,1.5559,1.55607,153100000.0
2005-08-04 09:24:00,1.55607,1.55615,1.55595,1.55604,415499997.0
2005-08-04 09:25:00,1.55608,1.5562,1.55596,1.5561,168400002.0
2005-08-04 09:26:00,1.55618,1.55623,1.55595,1.55623,357600003.0
2005-08-04 09:27:00,1.55618,1.55625,1.55595,1.55618,265500000.0
2005-08-04 09:28:00,1.55625,1.55641,1.55608,1.55621,257000002.0
2005-08-04 09:29:00,1.55647,1.55664,1.55646,1.55662,170600004.0
2005-08-04 09:30:00,1.55654,1.55678,1.55654,1.55665,212500002.0
2005-08-04 09:31:00,1.55651,1.55668,1.55641,1.55644,434699996.0
2005-08-04 09:32:00,1.55663,1.55663,1.55631,1.5564,232000002.0
2005-08-04 09:33:00,1.55654,1.55667,1.55649,1.55667,304700003.0
2005-08-04 09:34:00,1.5566,1.5567,1.55647,1.55658,155000002.0
2005-08-04 09:35:00,1.55652,1.55672,1.55652,1.55672,248600000.0
2005-08-04 09:36:00,1.55657,1.55682,1.5565,1.55662,117799999.0
2005-08-04 09:37:00,1.55653,1.55667,1.55653,1.55667,42300000.0
2005-08-04 09:38:00,1.5566,1.5567,1.55641,1.55669,309400002.0
2005-08-04 09:39:00,1.55663,1.55673,1.55657,1.55667,153200002.0
2005-08-04 09:40:00,1.5565,1.5566,1.5565,1.5566,112700002.0
2005-08-04 09:41:00,1.55662,1.55673,1.55656,1.5567,325500004.0
2005-08-04 09:42:00,1.55668,1.55673,1.55659,1.55668,179600001.0
2005-08-04 09:43:00,1.55663,1.55672,1.55651,1.55672,272000001.0
2005-08-04 09:44:00,1.5567,1.5567,1.55644,1.55644,183900001.0
2005-08-04 09:45:00,1.55675,1.55683,1.5566,1.5566,201500003.0
2005-08-04 09:46:00,1.55678,1.55682,1.55674,1.55676,108600000.0
2005-08-04 09:47:00,1.55667,1.5568,1.55656,1.55662,298699996.0
2005-08-04 09:48:00,1.55658,1.55659,1.5563,1.55646,453099999.0
2005-08-04 09:49:00,1.55645,1.55655,1.55638,1.55649,307300000.0
2005-08-04 09:50:00,1.55651,1.55651,1.55624,1.55641,253000004.0
2005-08-04 09:51:00,1.55647,1.55664,1.55647,1.55664,111600000.0
2005-08-04 09:52:00,1.55668,1.55702,1.55668,1.55702,237700001.0
2005-08-04 09:53:00,1.55693,1.55708,1.55678,1.55698,210000001.0
2005-08-04 09:54:00,1.55712,1.55721,1.55701,1.55701,330400002.0
2005-08-04 09:55:00,1.55693,1.5571,1.55673,1.5571,240600002.0
2005-08-04 09:56:00,1.55693,1.5571,1.55688,1.55706,220099996.0
2005-08-04 09:57:00,1.5571,1.55723,1.55703,1.55712,392099999.0
2005-08-04 09:58:00,1.55708,1.55722,1.55703,1.55722,151000004.0
2005-08-04 09:59:00,1.5571,1.55725,1.55704,1.55719,295800005.0
2005-08-04 10:00:00,1.55721,1.55731,1.55713,1.55715,173400001.0
2005-08-04 10:01:00,1.55734,1.55734,1.55713,1.5572,406500009.0
2005-08-04 10:02:00,1.55698,1.55722,1.55692,1.55713,347800002.0
2005-08-04 10:03:00,1.55708,1.55718,1.55703,1.55703,190200001.0
2005-08-04 10:04:00,1.55714,1.55739,1.55714,1.55729,332699998.0
2005-08-04 10:05:00,1.55711,1.55732,1.55695,1.55724,318300001.0
2005-08-04 10:06:00,1.55711,1.55725,1.557,1.55724,367799999.0
2005-08-04 10:07:00,1.55712,1.5572,1.55693,1.55718,383500000.0
2005-08-04 10:08:00,1.5571,1.55725,1.55694,1.55717,504100006.0
2005-08-04 10:09:00,1.55695,1.5572,1.55695,1.55711,213800000.0
2005-08-04 10:10:00,1.55694,1.55708,1.55682,1.55697,165300002.0
2005-08-04 10:11:00,1.55701,1.55717,1.55689,1.55713,325000001.0
2005-08-04 10:12:00,1.55703,1.5572,1.55693,1.55705,399500006.0
2005-08-04 10:13:00,1.55708,1.55715,1.55702,1.5571,82300000.0
2005-08-04 10:14:00,1.5571,1.55724,1.55698,1.55724,298800004.0
2005-08-04 10:15:00,1.55726,1.55729,1.55719,1.55719,241200001.0
2005-08-04 10:16:00,1.55735,1.55735,1.55712,1.5572,413900004.0
2005-08-04 10:17:00,1.55725,1.55737,1.55714,1.55727,285300000.0
2005-08-04 10:18:00,1.55711,1.55725,1.55708,1.55714,226299999.0
2005-08-04 10:19:00,1.5571,1.55725,1.5571,1.55725,156599998.0
2005-08-04 10:20:00,1.55714,1.55734,1.55704,1.55721,209500000.0
2005-08-04 10:21:00,1.55723,1.55748,1.55723,1.55745,301200005.0
2005-08-04 10:22:00,1.55745,1.55747,1.55723,1.55735,201899999.0
2005-08-04 10:23:00,1.55746,1.55763,1.55731,1.55763,217400000.0
2005-08-04 10:24:00,1.5576,1.55773,1.55745,1.55773,201599999.0
2005-08-04 10:25:00,1.55769,1.55769,1.55722,1.55722,432700000.0
2005-08-04 10:26:00,1.55753,1.55776,1.55745,1.55756,432599993.0
2005-08-04 10:27:00,1.55749,1.55765,1.55743,1.55763,273600001.0
2005-08-04 10:28:00,1.5576,1.5576,1.55738,1.55747,271799998.0
2005-08-04 10:29:00,1.55741,1.55743,1.55721,1.55721,219699998.0
2005-08-04 10:30:00,1.55721,1.55742,1.5572,1.55732,238099999.0
2005-08-04 10:31:00,1.55731,1.55744,1.55712,1.55727,279299997.0
2005-08-04 10:32:00,1.55725,1.55738,1.55709,1.55723,380799996.0
2005-08-04 10:33:00,1.55721,1.55735,1.55705,1.5573,231800000.0
2005-08-04 10:34:00,1.55719,1.55735,1.55713,1.55725,230600003.0
2005-08-04 10:35:00,1.55716,1.55737,1.55712,1.55725,161999999.0
2005-08-04 10:36:00,1.55728,1.55749,1.55728,1.55745,289199998.0
2005-08-04 10:37:00,1.55737,1.55741,1.55715,1.55715,271699999.0
2005-08-04 10:38:00,1.55713,1.55713,1.55693,1.55694,353500004.0
2005-08-04 10:39:00,1.55699,1.55703,1.55687,1.55694,238099999.0
2005-08-04 10:40:00,1.5567,1.55695,1.5567,1.55695,234700001.0
2005-08-04 10:41:00,1.55695,1.55716,1.55684,1.55684,420000001.0
2005-08-04 10:42:00,1.55697,1.55714,1.55685,1.55694,336300003.0
2005-08-04 10:43:00,1.55703,1.55703,1.55645,1.55667,300900002.0
2005-08-04 10:44:00,1.5566,1.55672,1.55646,1.55663,270700000.0
2005-08-04 10:45:00,1.55664,1.55672,1.55664,1.55672,113500002.0
2005-08-04 10:46:00,1.5565,1.55675,1.55646,1.5566,262100001.0
2005-08-04 10:47:00,1.55671,1.55671,1.55641,1.55641,116399999.0
2005-08-04 10:48:00,1.55657,1.55671,1.55657,1.55671,105399996.0
2005-08-04 10:49:00,1.5567,1.55679,1.55656,1.55667,361400003.0
2005-08-04 10:50:00,1.55652,1.55677,1.55652,1.55677,218300001.0
2005-08-04 10:51:00,1.55656,1.55685,1.55656,1.55685,416800003.0
2005-08-04 10:52:00,1.55663,1.55684,1.55656,1.55672,243699998.0
2005-08-04 10:53:00,1.55673,1.55683,1.55663,1.55677,189200004.0
2005-08-04 10:54:00,1.55672,1.55683,1.55662,1.55662,229100003.0
2005-08-04 10:55:00,1.55667,1.55677,1.55654,1.55666,360000002.0
2005-08-04 10:56:00,1.55678,1.55688,1.55666,1.55673,172299999.0
2005-08-04 10:57:00,1.55671,1.55686,1.55661,1.55681,258200001.0
2005-08-04 10:58:00,1.55675,1.55675,1.5566,1.5566,193600000.0
2005-08-04 10:59:00,1.55667,1.55681,1.55662,1.55662,170800004.0
2005-08-04 11:00:00,1.55682,1.55682,1.55651,1.55651,135299999.0
2005-08-04 11:01:00,1.55683,1.55683,1.55655,1.55672,153299999.0
2005-08-04 11:02:00,1.55674,1.55685,1.55667,1.55682,405100000.0
2005-08-04 11:03:00,1.55678,1.55686,1.55666,1.55666,256299999.0
2005-08-04 11:04:00,1.55659,1.55685,1.55648,1.55667,155100002.0
2005-08-04 11:05:00,1.55637,1.55664,1.55631,1.55636,498900004.0
2005-08-04 11:06:00,1.55695,1.55695,1.5569,1.5569,154900000.0
2005-08-04 11:07:00,1.55695,1.55695,1.5568,1.5568,195000006.0
2005-08-04 11:08:00,1.55676,1.55699,1.55675,1.55675,366699996.0
2005-08-04 11:09:00,1.5569,1.55702,1.55673,1.55694,195799996.0
2005-08-04 11:10:00,1.557,1.557,1.55682,1.55684,240900000.0
2005-08-04 11:11:00,1.55698,1.55705,1.55692,1.557,65500000.0
2005-08-04 11:12:00,1.55636,1.55674,1.55595,1.556,281400002.0
2005-08-04 11:13:00,1.55701,1.55712,1.55685,1.55705,229800003.0
2005-08-04 11:14:00,1.5571,1.55717,1.55696,1.55708,381700001.0
2005-08-04 11:15:00,1.55696,1.55712,1.55686,1.55712,281100002.0
2005-08-04 11:16:00,1.55705,1.55715,1.55699,1.55707,134100000.0
2005-08-04 11:17:00,1.55693,1.55717,1.55693,1.5571,291600002.0
2005-08-04 11:18:00,1.55706,1.55706,1.55691,1.55699,293100005.0
2005-08-04 11:19:00,1.557,1.55705,1.55686,1.55698,247100002.0
2005-08-04 11:20:00,1.55691,1.55702,1.55684,1.55698,447899998.0
2005-08-04 11:21:00,1.55704,1.55704,1.55683,1.55692,286900001.0
2005-08-04 11:22:00,1.55675,1.55699,1.55675,1.55697,252699999.0
2005-08-04 11:23:00,1.55703,1.55707,1.55664,1.55664,241400004.0
2005-08-04 11:24:00,1.55668,1.55681,1.55655,1.55662,255000003.0
2005-08-04 11:25:00,1.55673,1.55692,1.55652,1.55684,369899996.0
2005-08-04 11:26:00,1.55688,1.55707,1.55688,1.557,164700001.0
2005-08-04 11:27:00,1.5569,1.55703,1.5568,1.55695,397200002.0
2005-08-04 11:28:00,1.55697,1.55705,1.55687,1.5569,299700000.0
2005-08-04 11:29:00,1.55695,1.5572,1.55695,1.55708,310000001.0
2005-08-04 11:30:00,1.5571,1.55715,1.55688,1.55707,373599999.0
2005-08-04 11:31:00,1.55704,1.55721,1.55704,1.55718,346700001.0
2005-08-04 11:32:00,1.55722,1.55725,1.55708,1.55715,271599996.0
2005-08-04 11:33:00,1.55716,1.55723,1.55703,1.55723,415699999.0
2005-08-04 11:34:00,1.55711,1.55725,1.55695,1.55711,469900007.0
2005-08-04 11:35:00,1.55701,1.55717,1.55682,1.55701,222400001.0
2005-08-04 11:36:00,1.55716,1.55727,1.55705,1.55727,352299999.0
2005-08-04 11:37:00,1.55728,1.55743,1.55712,1.55712,434400002.0
2005-08-04 11:38:00,1.55718,1.55725,1.5571,1.55725,248099996.0
2005-08-04 11:39:00,1.55717,1.55719,1.55696,1.55696,392400003.0
2005-08-04 11:40:00,1.5569,1.55722,1.5569,1.55722,318800004.0
2005-08-04 11:41:00,1.55719,1.55724,1.55698,1.55712,418000003.0
2005-08-04 11:42:00,1.55685,1.5571,1.55685,1.5569,379500003.0
2005-08-04 11:43:00,1.55677,1.55698,1.55674,1.55698,443600006.0
2005-08-04 11:44:00,1.55699,1.55708,1.55686,1.55693,417600002.0
2005-08-04 11:45:00,1.55692,1.55708,1.55686,1.557,283100004.0
2005-08-04 11:46:00,1.55698,1.55705,1.55685,1.55697,195499999.0
2005-08-04 11:47:00,1.55681,1.55705,1.55677,1.557,266200001.0
2005-08-04 11:48:00,1.55698,1.55698,1.55672,1.55676,223200004.0
2005-08-04 11:49:00,1.55682,1.55695,1.55671,1.55685,380600000.0
2005-08-04 11:50:00,1.55686,1.55689,1.55669,1.55679,444500005.0
2005-08-04 11:51:00,1.55674,1.55693,1.55669,1.55689,394600001.0
2005-08-04 11:52:00,1.55671,1.55702,1.55671,1.55702,417400001.0
2005-08-04 11:53:00,1.55697,1.55701,1.55677,1.55692,344200000.0
2005-08-04 11:54:00,1.55703,1.55703,1.55676,1.55676,392199999.0
2005-08-04 11:55:00,1.5568,1.55714,1.5568,1.55709,398800000.0
2005-08-04 11:56:00,1.55707,1.55715,1.55688,1.55707,248099999.0
2005-08-04 11:57:00,1.55696,1.55716,1.55696,1.55698,243700001.0
2005-08-04 11:58:00,1.55705,1.55705,1.55681,1.55688,145900001.0
2005-08-04 11:59:00,1.55688,1.55711,1.55685,1.55693,284499999.0
2005-08-04 12:00:00,1.55698,1.55702,1.55681,1.55681,268599999.0
2005-08-04 12:01:00,1.5568,1.55707,1.5568,1.55698,328300000.0
2005-08-04 12:02:00,1.55699,1.55703,1.5568,1.55696,450799998.0
2005-08-04 12:03:00,1.55695,1.55698,1.5567,1.55691,405899998.0
2005-08-04 12:04:00,1.55692,1.55692,1.55668,1.55672,160800001.0
2005-08-04 12:05:00,1.55693,1.55693,1.55674,1.55674,302799995.0
2005-08-04 12:06:00,1.55692,1.55692,1.55658,1.5567,208300003.0
2005-08-04 12:07:00,1.55687,1.55703,1.55674,1.55674,289599998.0
2005-08-04 12:08:00,1.55696,1.55705,1.55682,1.55691,373199995.0
2005-08-04 12:09:00,1.55681,1.55692,1.55681,1.55692,72199999.0
2005-08-04 12:10:00,1.55692,1.55701,1.55671,1.55685,146200002.0
2005-08-04 12:11:00,1.55669,1.55688,1.55659,1.55688,405900002.0
2005-08-04 12:12:00,1.55688,1.55696,1.5567,1.5567,238900001.0
2005-08-04 12:13:00,1.55678,1.5569,1.55678,1.5569,51200000.0
2005-08-04 12:14:00,1.55687,1.55693,1.55674,1.55678,228900001.0
2005-08-04 12:15:00,1.55697,1.55704,1.55681,1.55697,397700000.0
2005-08-04 12:16:00,1.55695,1.55705,1.55684,1.55691,223899998.0
2005-08-04 12:17:00,1.55703,1.55703,1.55684,1.55692,258800001.0
2005-08-04 12:18:00,1.55695,1.55708,1.55685,1.55685,373600001.0
2005-08-04 12:19:00,1.55704,1.55711,1.55697,1.55703,38400000.0
2005-08-04 12:20:00,1.55702,1.55717,1.55687,1.55708,342400004.0
2005-08-04 12:21:00,1.55708,1.55708,1.55688,1.55706,192900002.0
2005-08-04 12:22:00,1.55697,1.55708,1.55683,1.55689,356799995.0
2005-08-04 12:23:00,1.5568,1.55695,1.55669,1.55683,339000003.0
2005-08-04 12:24:00,1.55682,1.55708,1.55682,1.55706,231600001.0
2005-08-04 12:25:00,1.55709,1.55722,1.55695,1.55695,460000000.0
2005-08-04 12:26:00,1.55712,1.55718,1.55688,1.55688,396300006.0
2005-08-04 12:27:00,1.55686,1.55711,1.55686,1.55703,258199997.0
2005-08-04 12:28:00,1.55666,1.55699,1.55666,1.55691,275599997.0
2005-08-04 12:29:00,1.55694,1.55704,1.55675,1.55675,289100001.0
2005-08-04 12:30:00,1.55692,1.55704,1.55673,1.55676,340700001.0
2005-08-04 12:31:00,1.55687,1.55687,1.55664,1.55675,121499999.0
2005-08-04 12:32:00,1.55668,1.55676,1.55658,1.55658,279999999.0
2005-08-04 12:33:00,1.55652,1.55656,1.55635,1.55643,222300002.0
2005-08-04 12:34:00,1.55645,1.55656,1.55636,1.55647,155199999.0
2005-08-04 12:35:00,1.55651,1.55651,1.55637,1.55637,90399999.0
2005-08-04 12:36:00,1.55635,1.55635,1.55618,1.55618,100800000.0
2005-08-04 12:37:00,1.55634,1.55636,1.55616,1.55628,172700000.0
2005-08-04 12:38:00,1.55639,1.5565,1.55626,1.55633,324100001.0
2005-08-04 12:39:00,1.55636,1.5565,1.55634,1.55648,339399997.0
2005-08-04 12:40:00,1.55635,1.55653,1.55625,1.55647,151799999.0
2005-08-04 12:41:00,1.5565,1.55656,1.55624,1.55624,166399999.0
2005-08-04 12:42:00,1.55638,1.55651,1.5563,1.5564,165800002.0
2005-08-04 12:43:00,1.55633,1.55648,1.55624,1.55643,318600000.0
2005-08-04 12:44:00,1.55637,1.55652,1.55621,1.55637,119399998.0
2005-08-04 12:45:00,1.55649,1.55652,1.55633,1.55633,206800000.0
2005-08-04 12:46:00,1.55623,1.5564,1.55611,1.55626,270200002.0
2005-08-04 12:47:00,1.55602,1.55631,1.55602,1.55631,262199998.0
2005-08-04 12:48:00,1.55623,1.55636,1.55611,1.55627,146500000.0
2005-08-04 12:49:00,1.55648,1.55648,1.55632,1.5564,146100001.0
2005-08-04 12:50:00,1.55615,1.55635,1.5561,1.55625,185600004.0
2005-08-04 12:51:00,1.55626,1.55633,1.55618,1.55625,179200002.0
2005-08-04 12:52:00,1.55603,1.55625,1.55579,1.55609,528800003.0
2005-08-04 12:53:00,1.55629,1.55629,1.55602,1.55618,301000004.0
2005-08-04 12:54:00,1.55611,1.55625,1.55611,1.55622,279199999.0
2005-08-04 12:55:00,1.55608,1.55622,1.55604,1.55612,139100001.0
2005-08-04 12:56:00,1.55587,1.55621,1.55587,1.55617,206700002.0
2005-08-04 12:57:00,1.55596,1.55622,1.55596,1.55622,207600001.0
2005-08-04 12:58:00,1.55616,1.5564,1.55616,1.55638,254000001.0
2005-08-04 12:59:00,1.55624,1.55648,1.55622,1.55627,199700003.0
2005-08-04 13:00:00,1.55608,1.55626,1.55603,1.55623,322700001.0
2005-08-04 13:01:00,1.55627,1.55633,1.55617,1.55619,138600000.0
2005-08-04 13:02:00,1.55632,1.55649,1.55622,1.55637,282900003.0
2005-08-04 13:03:00,1.55639,1.55639,1.55619,1.55626,164499999.0
2005-08-04 13:04:00,1.55601,1.55632,1.55594,1.556,336200003.0
2005-08-04 13:05:00,1.55603,1.55623,1.55603,1.55619,243100001.0
2005-08-04 13:06:00,1.5561,1.55645,1.5561,1.55624,254499997.0
2005-08-04 13:07:00,1.55627,1.55648,1.55621,1.55621,277900002.0
2005-08-04 13:08:00,1.55645,1.55655,1.55637,1.55652,172499999.0
2005-08-04 13:09:00,1.55649,1.55662,1.55646,1.55662,283000002.0
2005-08-04 13:10:00,1.55663,1.55675,1.55651,1.55655,193299999.0
2005-08-04 13:11:00,1.55672,1.55681,1.5566,1.55677,249899998.0
2005-08-04 13:12:00,1.55668,1.55668,1.55643,1.55646,335200002.0
2005-08-04 13:13:00,1.55655,1.55657,1.5564,1.55652,394400002.0
2005-08-04 13:14:00,1.55652,1.55652,1.55628,1.55639,213100001.0
2005-08-04 13:15:00,1.55632,1.55639,1.5562,1.55622,393500003.0
2005-08-04 13:16:00,1.5563,1.55635,1.55613,1.55616,388399997.0
2005-08-04 13:17:00,1.55628,1.55642,1.55628,1.55633,172000002.0
2005-08-04 13:18:00,1.55621,1.55629,1.55606,1.55606,356699999.0
2005-08-04 13:19:00,1.55615,1.5563,1.5561,1.55613,347400002.0
2005-08-04 13:20:00,1.55625,1.55625,1.5561,1.5561,362300006.0
2005-08-04 13:21:00,1.55622,1.55633,1.55613,1.55619,182500000.0
2005-08-04 13:22:00,1.55628,1.55635,1.55617,1.5563,303299999.0
2005-08-04 13:23:00,1.55617,1.55625,1.55594,1.55612,438599998.0
2005-08-04 13:24:00,1.55615,1.55632,1.55602,1.55625,319299998.0
2005-08-04 13:25:00,1.55635,1.55638,1.55602,1.55618,448399999.0
2005-08-04 13:26:00,1.5562,1.55638,1.55607,1.55622,250199999.0
2005-08-04 13:27:00,1.55613,1.55639,1.55613,1.55637,408799994.0
2005-08-04 13:28:00,1.5562,1.55653,1.5562,1.55653,266100002.0
2005-08-04 13:29:00,1.55643,1.55648,1.5563,1.55633,301799999.0
2005-08-04 13:30:00,1.5563,1.55643,1.5562,1.55636,277400005.0
2005-08-04 13:31:00,1.55629,1.55639,1.5561,1.55627,370500001.0
2005-08-04 13:32:00,1.55632,1.55644,1.55624,1.55624,445700006.0
2005-08-04 13:33:00,1.55616,1.55624,1.55607,1.55614,257800002.0
2005-08-04 13:34:00,1.55628,1.55628,1.55604,1.55612,283100003.0
2005-08-04 13:35:00,1.5562,1.55625,1.55605,1.55605,307500004.0
2005-08-04 13:36:00,1.55613,1.55625,1.55591,1.55603,242100004.0
2005-08-04 13:37:00,1.55611,1.55622,1.55608,1.55618,334800004.0
2005-08-04 13:38:00,1.55614,1.55625,1.55613,1.55625,222300004.0
2005-08-04 13:39:00,1.55624,1.55631,1.55615,1.55621,156400000.0
2005-08-04 13:40:00,1.55622,1.55646,1.55622,1.55645,449599995.0
2005-08-04 13:41:00,1.55638,1.55657,1.55624,1.55642,287899996.0
2005-08-04 13:42:00,1.55639,1.55653,1.55629,1.55643,208200001.0
2005-08-04 13:43:00,1.55648,1.55665,1.55648,1.55659,394499999.0
2005-08-04 13:44:00,1.55645,1.55659,1.55634,1.55651,209400002.0
2005-08-04 13:45:00,1.55647,1.5565,1.55635,1.55639,79900002.0
2005-08-04 13:46:00,1.55651,1.55663,1.55641,1.55663,287400002.0
2005-08-04 13:47:00,1.55653,1.55671,1.55639,1.55655,386500001.0
2005-08-04 13:48:00,1.55659,1.55673,1.55645,1.5567,400299996.0
2005-08-04 13:49:00,1.55667,1.55674,1.55658,1.55665,221399995.0
2005-08-04 13:50:00,1.55665,1.5568,1.55654,1.55667,397500000.0
2005-08-04 13:51:00,1.55672,1.55673,1.55647,1.55652,367200000.0
2005-08-04 13:52:00,1.55649,1.55668,1.55641,1.55665,266200002.0
2005-08-04 13:53:00,1.5566,1.55669,1.55652,1.55665,211100002.0
2005-08-04 13:54:00,1.5567,1.55683,1.55657,1.55683,289099998.0
2005-08-04 13:55:00,1.55672,1.55683,1.55663,1.55672,453100001.0
2005-08-04 13:56:00,1.55671,1.55679,1.55658,1.55677,198200002.0
2005-08-04 13:57:00,1.5567,1.55678,1.5566,1.55663,319700000.0
2005-08-04 13:58:00,1.55669,1.55677,1.55659,1.55665,38700000.0
2005-08-04 13:59:00,1.55677,1.557,1.55664,1.5569,270800003.0
2005-08-04 14:00:00,1.55693,1.55701,1.55687,1.55694,90600000.0
2005-08-04 14:01:00,1.55684,1.55688,1.55663,1.55663,325000000.0
2005-08-04 14:02:00,1.55688,1.55704,1.5568,1.55684,381600000.0
2005-08-04 14:03:00,1.55664,1.55688,1.55641,1.55665,131699999.0
2005-08-04 14:04:00,1.55658,1.55669,1.55652,1.55668,287999999.0
2005-08-04 14:05:00,1.55654,1.55673,1.55645,1.5567,248799998.0
2005-08-04 14:06:00,1.55669,1.55677,1.55653,1.5567,259999996.0
2005-08-04 14:07:00,1.55672,1.55676,1.55659,1.55663,332500003.0
2005-08-04 14:08:00,1.55658,1.55675,1.55656,1.55668,239700001.0
2005-08-04 14:09:00,1.5567,1.55678,1.55658,1.5566,314299999.0
2005-08-04 14:10:00,1.55605,1.55653,1.55605,1.55643,326000005.0
2005-08-04 14:11:00,1.55663,1.55684,1.55663,1.5568,320499997.0
2005-08-04 14:12:00,1.55678,1.55691,1.55669,1.55673,285499999.0
2005-08-04 14:13:00,1.55686,1.55697,1.55668,1.55697,198200001.0
2005-08-04 14:14:00,1.55695,1.55707,1.55686,1.55705,227799998.0
2005-08-04 14:15:00,1.5569,1.55708,1.5568,1.55691,254100003.0
2005-08-04 14:16:00,1.55692,1.55708,1.55691,1.55697,138200000.0
2005-08-04 14:17:00,1.55695,1.55695,1.5563,1.55679,329800000.0
2005-08-04 14:18:00,1.55712,1.55722,1.557,1.55706,410199994.0
2005-08-04 14:19:00,1.55723,1.55723,1.55698,1.557,391800004.0
2005-08-04 14:20:00,1.5571,1.55723,1.55683,1.55714,491000003.0
2005-08-04 14:21:00,1.55723,1.55723,1.55703,1.55703,195999998.0
2005-08-04 14:22:00,1.55711,1.55727,1.55704,1.5572,392199999.0
2005-08-04 14:23:00,1.55717,1.55725,1.55705,1.55717,348100004.0
2005-08-04 14:24:00,1.5571,1.55727,1.55702,1.5572,360300000.0
2005-08-04 14:25:00,1.55723,1.55728,1.55708,1.55721,301900005.0
2005-08-04 14:26:00,1.55712,1.5573,1.55702,1.55717,157400001.0
2005-08-04 14:27:00,1.55729,1.55733,1.55702,1.55721,338899998.0
2005-08-04 14:28:00,1.55695,1.55725,1.55695,1.55713,414599999.0
2005-08-04 14:29:00,1.55712,1.55723,1.55694,1.55711,329299999.0
2005-08-04 14:30:00,1.55718,1.55721,1.55693,1.55693,362700002.0
2005-08-04 14:31:00,1.55711,1.55718,1.5569,1.55705,301999999.0
2005-08-04 14:32:00,1.55712,1.55712,1.55673,1.55693,364400006.0
2005-08-04 14:33:00,1.557,1.55703,1.55686,1.55692,334199999.0
2005-08-04 14:34:00,1.55692,1.557,1.55677,1.55686,388699998.0
2005-08-04 14:35:00,1.55682,1.55701,1.55668,1.55688,435899999.0
2005-08-04 14:36:00,1.55693,1.55694,1.55677,1.55687,106000000.0
2005-08-04 14:37:00,1.55693,1.55701,1.55686,1.55698,367799999.0
2005-08-04 14:38:00,1.55708,1.5572,1.55706,1.5572,207700006.0
2005-08-04 14:39:00,1.55713,1.55723,1.55702,1.55711,225900000.0
2005-08-04 14:40:00,1.55703,1.55721,1.55693,1.557,318600001.0
2005-08-04 14:41:00,1.55713,1.55722,1.557,1.55709,50400000.0
2005-08-04 14:42:00,1.55717,1.55717,1.55688,1.55708,374000002.0
2005-08-04 14:43:00,1.5571,1.55715,1.55688,1.55707,292100003.0
2005-08-04 14:44:00,1.557,1.55713,1.55692,1.55705,266300004.0
2005-08-04 14:45:00,1.55697,1.55722,1.55697,1.55712,352999998.0
2005-08-04 14:46:00,1.55699,1.55723,1.55699,1.55705,367200004.0
2005-08-04 14:47:00,1.55709,1.55713,1.55697,1.55703,181499999.0
2005-08-04 14:48:00,1.55695,1.55705,1.55683,1.55697,47299999.0
2005-08-04 14:49:00,1.55677,1.55705,1.55677,1.55705,163600000.0
2005-08-04 14:50:00,1.55704,1.55713,1.55689,1.55706,414200005.0
2005-08-04 14:51:00,1.55698,1.55717,1.55681,1.55717,343900004.0
2005-08-04 14:52:00,1.55723,1.55723,1.55705,1.55707,115400001.0
2005-08-04 14:53:00,1.5571,1.55715,1.55691,1.55691,202700005.0
2005-08-04 14:54:00,1.5571,1.5571,1.557,1.557,66299999.0
2005-08-04 14:55:00,1.55692,1.55715,1.55692,1.55708,218299995.0
2005-08-04 14:56:00,1.55715,1.55715,1.55702,1.55702,54399999.0
2005-08-04 14:57:00,1.55712,1.55717,1.55701,1.55701,258800000.0
2005-08-04 14:58:00,1.55706,1.5572,1.55696,1.55708,221899997.0
2005-08-04 14:59:00,1.55699,1.55712,1.55686,1.55703,242700003.0
2005-08-04 15:00:00,1.55705,1.55715,1.55699,1.55711,288100003.0
2005-08-04 15:01:00,1.55703,1.55711,1.55684,1.55702,365100000.0
2005-08-04 15:02:00,1.55715,1.55724,1.55705,1.55713,227300001.0
2005-08-04 15:03:00,1.55663,1.55693,1.55652,1.55655,383200001.0
2005-08-04 15:04:00,1.55711,1.55718,1.55695,1.55706,260599998.0
2005-08-04 15:05:00,1.55706,1.55722,1.55692,1.55706,214300002.0
2005-08-04 15:06:00,1.5571,1.55728,1.55695,1.55713,366000000.0
2005-08-04 15:07:00,1.55708,1.55735,1.557,1.55722,327200004.0
2005-08-04 15:08:00,1.55734,1.55734,1.55697,1.55697,162699997.0
2005-08-04 15:09:00,1.55736,1.55736,1.55717,1.55717,105600000.0
2005-08-04 15:10:00,1.55733,1.55754,1.55712,1.55738,152900001.0
2005-08-04 15:11:00,1.55765,1.55779,1.55747,1.55762,370300004.0
2005-08-04 15:12:00,1.55764,1.55774,1.55751,1.55758,373399993.0
2005-08-04 15:13:00,1.55754,1.55767,1.55749,1.55749,133900000.0
2005-08-04 15:14:00,1.55748,1.5576,1.55742,1.55758,304800000.0
2005-08-04 15:15:00,1.55753,1.55772,1.55749,1.55763,384800004.0
2005-08-04 15:16:00,1.55766,1.55772,1.55752,1.55752,201900000.0
2005-08-04 15:17:00,1.55772,1.55773,1.55755,1.55766,373900003.0
2005-08-04 15:18:00,1.55759,1.55771,1.55739,1.55754,167699999.0
2005-08-04 15:19:00,1.55767,1.55775,1.55753,1.5577,278900001.0
2005-08-04 15:20:00,1.5577,1.55774,1.55756,1.55768,318499999.0
2005-08-04 15:21:00,1.55755,1.55763,1.55742,1.55747,324000003.0
2005-08-04 15:22:00,1.55748,1.55765,1.55739,1.55752,335800001.0
2005-08-04 15:23:00,1.55732,1.55757,1.55725,1.55742,210000002.0
2005-08-04 15:24:00,1.5575,1.55765,1.55744,1.5576,472200000.0
2005-08-04 15:25:00,1.55757,1.55765,1.55742,1.55757,145199999.0
2005-08-04 15:26:00,1.55759,1.55775,1.55749,1.55756,160000000.0
2005-08-04 15:27:00,1.55765,1.55772,1.55758,1.55764,132600000.0
2005-08-04 15:28:00,1.55757,1.55763,1.55745,1.55749,266699997.0
2005-08-04 15:29:00,1.55765,1.55765,1.55739,1.55739,359099998.0
2005-08-04 15:30:00,1.55738,1.55763,1.55733,1.55763,180099999.0
2005-08-04 15:31:00,1.55744,1.55765,1.55744,1.55765,60599999.0
2005-08-04 15:32:00,1.5573,1.55733,1.55688,1.55711,241800000.0
2005-08-04 15:33:00,1.55762,1.55762,1.55734,1.55743,290400002.0
2005-08-04 15:34:00,1.5575,1.55759,1.55735,1.55735,155900000.0
2005-08-04 15:35:00,1.55765,1.55768,1.55746,1.55752,270300002.0
2005-08-04 15:36:00,1.55737,1.55756,1.55737,1.55756,277199996.0
2005-08-04 15:37:00,1.55758,1.55763,1.55741,1.55741,234800004.0
2005-08-04 15:38:00,1.5576,1.55768,1.55746,1.55746,247100000.0
2005-08-04 15:39:00,1.55765,1.55768,1.55752,1.55755,188500004.0
2005-08-04 15:40:00,1.5575,1.55761,1.55738,1.55738,319400002.0
2005-08-04 15:41:00,1.55735,1.55754,1.55735,1.55754,72700001.0
2005-08-04 15:42:00,1.55746,1.55764,1.55746,1.55764,97500002.0
2005-08-04 15:43:00,1.55723,1.55756,1.55711,1.5574,363100000.0
2005-08-04 15:44:00,1.55767,1.55769,1.55747,1.55747,383300002.0
2005-08-04 15:45:00,1.55747,1.55769,1.55741,1.55754,195000000.0
2005-08-04 15:46:00,1.55738,1.5577,1.55738,1.55768,487199992.0
2005-08-04 15:47:00,1.5577,1.55779,1.55758,1.55772,185000000.0
2005-08-04 15:48:00,1.55767,1.55769,1.55745,1.55768,261900001.0
2005-08-04 15:49:00,1.55765,1.55775,1.5575,1.55767,240500003.0
2005-08-04 15:50:00,1.55761,1.55778,1.55754,1.55778,246999998.0
2005-08-04 15:51:00,1.55769,1.55788,1.55761,1.55773,326800001.0
2005-08-04 15:52:00,1.55771,1.55781,1.55764,1.55764,259900002.0
2005-08-04 15:53:00,1.55758,1.5578,1.55757,1.55776,267600003.0
2005-08-04 15:54:00,1.5577,1.55775,1.5575,1.55767,334699998.0
2005-08-04 15:55:00,1.55749,1.55771,1.55749,1.55771,43200000.0
2005-08-04 15:56:00,1.5577,1.55791,1.55763,1.55783,383999999.0
2005-08-04 15:57:00,1.55779,1.55797,1.55776,1.55795,538700007.0
2005-08-04 15:58:00,1.55787,1.55809,1.55786,1.55803,268899997.0
2005-08-04 15:59:00,1.55787,1.558,1.55781,1.5579,278000005.0
2005-08-04 16:00:00,1.55793,1.55793,1.55783,1.55787,65200000.0
2005-08-04 16:01:00,1.55773,1.55791,1.55757,1.55774,381099998.0
2005-08-04 16:02:00,1.55783,1.55788,1.55762,1.55788,246099999.0
2005-08-04 16:03:00,1.55775,1.55789,1.5576,1.55789,310000001.0
2005-08-04 16:04:00,1.55777,1.55777,1.55764,1.55769,150399998.0
2005-08-04 16:05:00,1.55764,1.55787,1.55753,1.55783,159600000.0
2005-08-04 16:06:00,1.55765,1.558,1.55765,1.55788,354500002.0
2005-08-04 16:07:00,1.55784,1.55799,1.55763,1.55773,334000004.0
2005-08-04 16:08:00,1.55784,1.55793,1.55776,1.55779,417700004.0
2005-08-04 16:09:00,1.55779,1.55787,1.55771,1.55778,85800001.0
2005-08-04 16:10:00,1.55778,1.55778,1.55747,1.55765,344099999.0
2005-08-04 16:11:00,1.55767,1.55773,1.55745,1.55762,257600003.0
2005-08-04 16:12:00,1.55767,1.55773,1.55749,1.55761,350599996.0
2005-08-04 16:13:00,1.5575,1.55779,1.55734,1.55761,272500003.0
2005-08-04 16:14:00,1.55777,1.55785,1.55751,1.55778,486100003.0
2005-08-04 16:15:00,1.55765,1.55788,1.55745,1.55767,360299996.0
2005-08-04 16:16:00,1.5577,1.55792,1.55766,1.5578,396799996.0
2005-08-04 16:17:00,1.55773,1.55773,1.55748,1.55757,124099998.0
2005-08-04 16:18:00,1.55763,1.55771,1.55747,1.55763,149699999.0
2005-08-04 16:19:00,1.55748,1.55767,1.55746,1.5576,282000001.0
2005-08-04 16:20:00,1.55745,1.55765,1.55745,1.55758,131000001.0
2005-08-04 16:21:00,1.55762,1.55768,1.55754,1.55765,167700001.0
2005-08-04 16:22:00,1.5575,1.55763,1.55748,1.55755,161300004.0
2005-08-04 16:23:00,1.55763,1.55763,1.55743,1.55753,230100000.0
2005-08-04 16:24:00,1.55738,1.55759,1.55735,1.55753,275299999.0
2005-08-04 16:25:00,1.55741,1.55755,1.5574,1.55755,143299998.0
2005-08-04 16:26:00,1.55758,1.55758,1.55722,1.55735,212200001.0
2005-08-04 16:27:00,1.55734,1.55759,1.55734,1.55758,206600002.0
2005-08-04 16:28:00,1.55753,1.55767,1.55742,1.55753,379700001.0
2005-08-04 16:29:00,1.55761,1.5577,1.55755,1.5577,234800001.0
2005-08-04 16:30:00,1.55729,1.55746,1.55719,1.55743,297300003.0
2005-08-04 16:31:00,1.5576,1.55765,1.55736,1.55753,234000002.0
2005-08-04 16:32:00,1.55766,1.55767,1.55757,1.55757,63100000.0
2005-08-04 16:33:00,1.55761,1.55771,1.55743,1.55756,311500000.0
2005-08-04 16:34:00,1.55768,1.55795,1.55759,1.55795,241200000.0
2005-08-04 16:35:00,1.55796,1.55808,1.5579,1.5579,205299998.0
2005-08-04 16:36:00,1.55788,1.55809,1.55788,1.5579,317200005.0
2005-08-04 16:37:00,1.55781,1.55803,1.55781,1.55796,297900002.0
2005-08-04 16:38:00,1.55788,1.5581,1.55776,1.5581,426100004.0
2005-08-04 16:39:00,1.55798,1.55818,1.55794,1.55806,328300003.0
2005-08-04 16:40:00,1.55817,1.55826,1.5581,1.55822,221100000.0
2005-08-04 16:41:00,1.55802,1.55815,1.5579,1.55805,163600000.0
2005-08-04 16:42:00,1.55784,1.55815,1.55784,1.55806,401399996.0
2005-08-04 16:43:00,1.55813,1.55816,1.55784,1.558,329200000.0
2005-08-04 16:44:00,1.55808,1.55827,1.55796,1.55808,173900002.0
2005-08-04 16:45:00,1.5581,1.55824,1.55799,1.55818,320299999.0
2005-08-04 16:46:00,1.55815,1.55823,1.55796,1.55805,274699999.0
2005-08-04 16:47:00,1.55796,1.55815,1.55792,1.55815,356800003.0
2005-08-04 16:48:00,1.55812,1.55821,1.558,1.5581,227700001.0
2005-08-04 16:49:00,1.55815,1.55815,1.55802,1.55802,86299999.0
2005-08-04 16:50:00,1.55811,1.55821,1.55811,1.55815,98300003.0
2005-08-04 16:51:00,1.55804,1.55821,1.55791,1.55809,382599999.0
2005-08-04 16:52:00,1.55817,1.55823,1.55807,1.55816,86100000.0
2005-08-04 16:53:00,1.55825,1.55825,1.55809,1.55825,261300002.0
2005-08-04 16:54:00,1.55811,1.55825,1.55797,1.558,349599997.0
2005-08-04 16:55:00,1.55808,1.55822,1.55795,1.55822,451699996.0
2005-08-04 16:56:00,1.5581,1.55825,1.5581,1.55825,288000002.0
2005-08-04 16:57:00,1.55822,1.55834,1.55816,1.55828,285100002.0
2005-08-04 16:58:00,1.55804,1.55838,1.55804,1.55827,237900002.0
2005-08-04 16:59:00,1.558,1.55836,1.558,1.55836,212300002.0
2005-08-04 17:00:00,1.55826,1.55862,1.55826,1.55862,390900001.0
2005-08-04 17:01:00,1.55868,1.55897,1.55854,1.55897,381699995.0
2005-08-04 17:02:00,1.55882,1.55899,1.55875,1.55875,343900003.0
2005-08-04 17:03:00,1.55887,1.55894,1.55873,1.55873,336100007.0
2005-08-04 17:04:00,1.55882,1.55914,1.55869,1.55885,303000002.0
2005-08-04 17:05:00,1.55876,1.55887,1.5587,1.55879,178400001.0
2005-08-04 17:06:00,1.5586,1.55877,1.5586,1.55874,255799998.0
2005-08-04 17:07:00,1.5588,1.55881,1.55853,1.55854,296499999.0
2005-08-04 17:08:00,1.55837,1.5586,1.55834,1.55849,309999999.0
2005-08-04 17:09:00,1.55838,1.5585,1.55821,1.55833,339299999.0
2005-08-04 17:10:00,1.5583,1.5584,1.55812,1.55812,240400001.0
2005-08-04 17:11:00,1.55823,1.55837,1.55813,1.55829,307899997.0
2005-08-04 17:12:00,1.55833,1.55851,1.55824,1.55835,302699999.0
2005-08-04 17:13:00,1.5585,1.55856,1.55829,1.55838,271000000.0
2005-08-04 17:14:00,1.55863,1.55863,1.55817,1.55834,339000002.0
2005-08-04 17:15:00,1.55832,1.55861,1.55832,1.55839,397600000.0
2005-08-04 17:16:00,1.55839,1.55863,1.55839,1.55854,483000005.0
2005-08-04 17:17:00,1.55836,1.55855,1.55834,1.55855,279099999.0
2005-08-04 17:18:00,1.5583,1.55839,1.55808,1.5582,256799999.0
2005-08-04 17:19:00,1.5583,1.55835,1.55817,1.55817,168499999.0
2005-08-04 17:20:00,1.5581,1.55816,1.55792,1.55803,356399998.0
2005-08-04 17:21:00,1.55816,1.55837,1.55806,1.55828,345500000.0
2005-08-04 17:22:00,1.5581,1.5581,1.55777,1.55782,296300006.0
2005-08-04 17:23:00,1.55771,1.55782,1.55752,1.55763,361399998.0
2005-08-04 17:24:00,1.55787,1.55798,1.5577,1.55783,369500005.0
2005-08-04 17:25:00,1.5579,1.55813,1.5577,1.55808,361100003.0
2005-08-04 17:26:00,1.55809,1.5582,1.558,1.55816,345800002.0
2005-08-04 17:27:00,1.55809,1.55827,1.55805,1.55813,171300000.0
2005-08-04 17:28:00,1.55813,1.55813,1.55787,1.55787,119899999.0
2005-08-04 17:29:00,1.55807,1.55807,1.55791,1.55803,267800003.0
2005-08-04 17:30:00,1.55748,1.55772,1.55733,1.55733,224200004.0
2005-08-04 17:31:00,1.55763,1.55784,1.55755,1.55768,341100007.0
2005-08-04 17:32:00,1.55778,1.55807,1.55767,1.55794,327800001.0
2005-08-04 17:33:00,1.55798,1.55798,1.55746,1.55746,137100001.0
2005-08-04 17:34:00,1.55735,1.55757,1.55728,1.55757,182100002.0
2005-08-04 17:35:00,1.55767,1.55767,1.55741,1.55741,174000003.0
2005-08-04 17:36:00,1.55735,1.55756,1.5572,1.5575,314000003.0
2005-08-04 17:37:00,1.55725,1.55748,1.55722,1.55748,252300004.0
2005-08-04 17:38:00,1.55732,1.55751,1.55725,1.5574,180599998.0
2005-08-04 17:39:00,1.55743,1.5576,1.55743,1.5575,111200000.0
2005-08-04 17:40:00,1.5574,1.55771,1.55722,1.55761,242000000.0
2005-08-04 17:41:00,1.55768,1.55784,1.55756,1.55784,344899994.0
2005-08-04 17:42:00,1.55801,1.55818,1.55797,1.5581,141300000.0
2005-08-04 17:43:00,1.55806,1.55827,1.55793,1.55804,286400002.0
2005-08-04 17:44:00,1.55784,1.5582,1.55784,1.55814,207700001.0
2005-08-04 17:45:00,1.55797,1.55816,1.55797,1.55816,394699998.0
2005-08-04 17:46:00,1.55812,1.55812,1.55774,1.55787,219200003.0
2005-08-04 17:47:00,1.55794,1.55801,1.55787,1.55793,130200002.0
2005-08-04 17:48:00,1.55786,1.55798,1.5578,1.55791,120700000.0
2005-08-04 17:49:00,1.55777,1.558,1.55772,1.55797,266699996.0
2005-08-04 17:50:00,1.55786,1.55812,1.55782,1.5581,306799996.0
2005-08-04 17:51:00,1.55798,1.5581,1.55795,1.55807,279499999.0
2005-08-04 17:52:00,1.55791,1.55803,1.55776,1.55803,243599999.0
2005-08-04 17:53:00,1.55783,1.55801,1.5577,1.5577,386700001.0
2005-08-04 17:54:00,1.55783,1.55806,1.55781,1.55797,348600005.0
2005-08-04 17:55:00,1.5579,1.55814,1.55786,1.558,426000000.0
2005-08-04 17:56:00,1.55794,1.55805,1.55786,1.55801,213600000.0
2005-08-04 17:57:00,1.55801,1.55812,1.55789,1.55811,382899995.0
2005-08-04 17:58:00,1.55793,1.5581,1.55776,1.55799,246899999.0
2005-08-04 17:59:00,1.55802,1.5581,1.55787,1.55797,120999998.0
2005-08-04 18:00:00,1.55793,1.5581,1.5579,1.55798,218100003.0
2005-08-04 18:01:00,1.5581,1.5581,1.5579,1.5581,2083300005.0
2005-08-04 18:02:00,1.5579,1.5583,1.5579,1.5583,2083300005.0
2005-08-04 18:03:00,1.5581,1.5583,1.5581,1.5581,2083300005.0
2005-08-04 18:04:00,1.5583,1.5583,1.5581,1.5583,2083300005.0
2005-08-04 18:05:00,1.5583,1.5583,1.5583,1.5583,2083300005.0
2005-08-04 18:06:00,1.5585,1.5587,1.5583,1.5585,2083300005.0
2005-08-04 18:07:00,1.5585,1.5585,1.5579,1.5581,2083300005.0
2005-08-04 18:08:00,1.5579,1.5579,1.5577,1.5579,2083300005.0
2005-08-04 18:09:00,1.55798,1.55802,1.55764,1.5577,2083300005.0
2005-08-04 18:10:00,1.55756,1.55766,1.55737,1.55757,2143100000.0
2005-08-04 18:11:00,1.5575,1.55773,1.55738,1.55768,1663400011.0
2005-08-04 18:12:00,1.55764,1.55772,1.55747,1.5576,1934500007.0
2005-08-04 18:13:00,1.55761,1.55761,1.55733,1.55733,1374800003.0
2005-08-04 18:14:00,1.5574,1.5575,1.5572,1.5574,907300002.0
2005-08-04 18:15:00,1.55738,1.55748,1.5572,1.55748,907300002.0
2005-08-04 18:16:00,1.5572,1.5574,1.5572,1.5574,1959600010.0
2005-08-04 18:17:00,1.5573,1.5573,1.55692,1.55708,1959600010.0
2005-08-04 18:18:00,1.55711,1.55724,1.55699,1.55721,902400000.0
2005-08-04 18:19:00,1.55726,1.55735,1.55706,1.55709,2058199990.0
2005-08-04 18:20:00,1.55704,1.55712,1.55681,1.55691,2036200001.0
2005-08-04 18:21:00,1.557,1.55732,1.55697,1.55697,842900011.0
2005-08-04 18:22:00,1.5569,1.55708,1.5569,1.55702,773699998.0
2005-08-04 18:24:00,1.5574,1.5579,1.5572,1.5577,1227800011.0
2005-08-04 18:25:00,1.5576,1.5576,1.5575,1.5576,1227800011.0
2005-08-04 18:26:00,1.5577,1.5577,1.5576,1.5576,1227800011.0
2005-08-04 18:27:00,1.55755,1.55758,1.55725,1.55739,1227800011.0
2005-08-04 18:28:00,1.55755,1.55769,1.5575,1.55759,2043400005.0
2005-08-04 18:29:00,1.55758,1.55765,1.55728,1.55731,1848100005.0
2005-08-04 18:30:00,1.55725,1.55746,1.55725,1.55741,915600002.0
2005-08-04 18:31:00,1.55743,1.55761,1.55734,1.55751,1112200004.0
2005-08-04 18:32:00,1.55763,1.55763,1.5573,1.55731,1312500008.0
2005-08-04 18:33:00,1.55757,1.55774,1.55747,1.55765,1915299996.0
2005-08-04 18:34:00,1.5577,1.5577,1.5577,1.5577,1875900000.0
2005-08-04 18:35:00,1.55773,1.55774,1.55755,1.55765,1875900000.0
2005-08-04 18:36:00,1.55766,1.55773,1.5575,1.55756,1178199997.0
2005-08-04 18:37:00,1.55778,1.55785,1.55767,1.55769,2145799994.0
2005-08-04 18:38:00,1.55782,1.5579,1.55763,1.55763,1736699997.0
2005-08-04 18:39:00,1.5578,1.55788,1.55768,1.5578,2081200003.0
2005-08-04 18:40:00,1.5579,1.5579,1.5579,1.5579,1021800002.0
2005-08-04 18:41:00,1.55758,1.55782,1.55755,1.55765,1021800002.0
2005-08-04 18:42:00,1.55763,1.55763,1.55733,1.55745,1358900007.0
2005-08-04 18:43:00,1.55758,1.55762,1.55748,1.55755,623200005.0
2005-08-04 18:44:00,1.55765,1.55776,1.55749,1.55765,668500005.0
2005-08-04 18:45:00,1.55765,1.5577,1.55741,1.55754,482100004.0
2005-08-04 18:46:00,1.5577,1.55775,1.55749,1.55749,257599998.0
2005-08-04 18:47:00,1.5576,1.55779,1.55758,1.55779,182800000.0
2005-08-04 18:48:00,1.55757,1.55769,1.55716,1.55718,1206800004.0
2005-08-04 18:49:00,1.55779,1.55784,1.55764,1.55776,352600004.0
2005-08-04 18:50:00,1.5577,1.5577,1.55752,1.55754,695100000.0
2005-08-04 18:51:00,1.55759,1.55778,1.5575,1.55765,1476300017.0
2005-08-04 18:52:00,1.55765,1.55775,1.55752,1.55768,1376299999.0
2005-08-04 18:53:00,1.55729,1.55753,1.55686,1.55725,1220799993.0
2005-08-04 18:54:00,1.55753,1.55768,1.55752,1.55763,600099996.0
2005-08-04 18:55:00,1.55717,1.55767,1.55688,1.55699,1459300001.0
2005-08-04 18:56:00,1.55718,1.55753,1.55677,1.55748,1303599991.0
2005-08-04 18:57:00,1.55759,1.55759,1.55729,1.55745,747900000.0
2005-08-04 18:58:00,1.55746,1.55754,1.55715,1.55733,1155400009.0
2005-08-04 18:59:00,1.55749,1.55757,1.55732,1.55733,1753400005.0
2005-08-04 19:00:00,1.55738,1.55753,1.55729,1.55735,495100000.0
2005-08-04 19:01:00,1.55755,1.55755,1.55734,1.55744,337199998.0
2005-08-04 19:02:00,1.55745,1.55755,1.55732,1.55742,822200003.0
2005-08-04 19:03:00,1.55744,1.55765,1.55737,1.55765,634700000.0
2005-08-04 19:04:00,1.55763,1.55777,1.55763,1.55777,147900002.0
2005-08-04 19:05:00,1.55784,1.55823,1.55776,1.55808,655000002.0
2005-08-04 19:06:00,1.55812,1.55827,1.5579,1.55801,1914999982.0
2005-08-04 19:07:00,1.55796,1.55803,1.55772,1.55772,717599996.0
2005-08-04 19:08:00,1.55797,1.55807,1.55784,1.55788,1556400002.0
2005-08-04 19:09:00,1.5579,1.55808,1.55784,1.55798,1216899997.0
2005-08-04 19:10:00,1.55788,1.55808,1.55787,1.55801,904799992.0
2005-08-04 19:11:00,1.55796,1.55804,1.55787,1.55799,1255600002.0
2005-08-04 19:12:00,1.55797,1.558,1.55783,1.55789,810500003.0
2005-08-04 19:13:00,1.558,1.55805,1.55784,1.55798,600400004.0
2005-08-04 19:14:00,1.55799,1.558,1.55788,1.55792,303200002.0
2005-08-04 19:15:00,1.55792,1.55803,1.55788,1.55803,1445100010.0
2005-08-04 19:16:00,1.55799,1.55805,1.55786,1.55798,448299999.0
2005-08-04 19:17:00,1.55793,1.55801,1.55772,1.55785,919399995.0
2005-08-04 19:18:00,1.55795,1.55804,1.5578,1.55786,907900012.0
2005-08-04 19:19:00,1.55796,1.55805,1.55783,1.55795,915400005.0
2005-08-04 19:20:00,1.55792,1.55805,1.55771,1.55798,1258800008.0
2005-08-04 19:21:00,1.55799,1.55811,1.55786,1.55789,1116100003.0
2005-08-04 19:22:00,1.55802,1.55808,1.55792,1.55796,141299998.0
2005-08-04 19:23:00,1.5581,1.5581,1.55789,1.5579,654499996.0
2005-08-04 19:24:00,1.55807,1.55812,1.55796,1.55803,749799997.0
2005-08-04 19:25:00,1.55794,1.55812,1.5579,1.55805,850099996.0
2005-08-04 19:26:00,1.55759,1.55805,1.55737,1.55744,1044399998.0
2005-08-04 19:27:00,1.55808,1.55812,1.55786,1.55788,1559100008.0
2005-08-04 19:28:00,1.5572,1.55797,1.55706,1.55713,470899994.0
2005-08-04 19:29:00,1.55787,1.5581,1.55778,1.55794,737500007.0
2005-08-04 19:31:00,1.55815,1.55815,1.55786,1.55794,1409400006.0
2005-08-04 19:32:00,1.55808,1.5582,1.55796,1.55797,787999994.0
2005-08-04 19:33:00,1.55801,1.55836,1.55801,1.55832,956300005.0
2005-08-04 19:34:00,1.55837,1.55842,1.55812,1.55826,1636500009.0
2005-08-04 19:35:00,1.55838,1.55842,1.55805,1.55834,908500004.0
2005-08-04 19:36:00,1.55838,1.55847,1.55819,1.55822,856299999.0
2005-08-04 19:37:00,1.55838,1.55845,1.55828,1.55839,362999998.0
2005-08-04 19:38:00,1.55839,1.55843,1.55827,1.55828,663699998.0
2005-08-04 19:39:00,1.55831,1.55841,1.55814,1.55819,1078000003.0
2005-08-04 19:40:00,1.55825,1.55838,1.55819,1.55829,623800010.0
2005-08-04 19:41:00,1.55832,1.55846,1.55822,1.55834,395100002.0
2005-08-04 19:42:00,1.55849,1.55854,1.55835,1.55848,674400012.0
2005-08-04 19:43:00,1.55849,1.55855,1.5583,1.5584,487799998.0
2005-08-04 19:44:00,1.55843,1.55855,1.55834,1.55842,1038400003.0
2005-08-04 19:45:00,1.55848,1.55853,1.55829,1.55845,226100001.0
2005-08-04 19:46:00,1.5585,1.5586,1.55837,1.55842,651699999.0
2005-08-04 19:47:00,1.5584,1.5585,1.55828,1.55842,254599999.0
2005-08-04 19:48:00,1.55844,1.55854,1.55844,1.55854,688200000.0
2005-08-04 19:49:00,1.55852,1.55852,1.5583,1.55844,1254200000.0
2005-08-04 19:50:00,1.55834,1.55862,1.55834,1.55862,122200002.0
2005-08-04 19:51:00,1.55854,1.55865,1.55853,1.55865,505399997.0
2005-08-04 19:52:00,1.55862,1.55872,1.55852,1.55865,375100002.0
2005-08-04 19:53:00,1.5586,1.5586,1.5583,1.55839,498600002.0
2005-08-04 19:54:00,1.55859,1.55861,1.55842,1.55842,374900005.0
2005-08-04 19:55:00,1.5585,1.55872,1.55849,1.55866,781799999.0
2005-08-04 19:56:00,1.55856,1.55872,1.55841,1.55853,1331899997.0
2005-08-04 19:57:00,1.55844,1.5586,1.55836,1.55853,1462500015.0
2005-08-04 19:58:00,1.55853,1.55865,1.55833,1.55833,1617600007.0
2005-08-04 19:59:00,1.55833,1.55854,1.55833,1.55837,1147500000.0
2005-08-04 20:00:00,1.5585,1.55869,1.5583,1.5584,612200002.0
2005-08-04 20:01:00,1.55835,1.55843,1.55811,1.55825,677599996.0
2005-08-04 20:02:00,1.55827,1.55832,1.55811,1.55823,435499999.0
2005-08-04 20:03:00,1.5583,1.55843,1.55821,1.55835,184499998.0
2005-08-04 20:04:00,1.55842,1.55845,1.5583,1.55838,213199998.0
2005-08-04 20:05:00,1.55825,1.55837,1.55811,1.55829,447699997.0
2005-08-04 20:06:00,1.55835,1.55851,1.55835,1.55845,488500008.0
2005-08-04 20:07:00,1.55842,1.55846,1.55826,1.55835,276000000.0
2005-08-04 20:08:00,1.55803,1.55831,1.55738,1.55773,1640100007.0
2005-08-04 20:09:00,1.55831,1.55845,1.55829,1.5584,390000001.0
2005-08-04 20:10:00,1.55809,1.55824,1.55756,1.55766,353300007.0
2005-08-04 20:11:00,1.55826,1.5584,1.55826,1.5583,860700011.0
2005-08-04 20:12:00,1.55776,1.55801,1.55748,1.55764,327500004.0
2005-08-04 20:13:00,1.55838,1.55848,1.5582,1.5583,1831700008.0
2005-08-04 20:14:00,1.5583,1.55845,1.55821,1.5584,456900001.0
2005-08-04 20:15:00,1.5584,1.55848,1.55832,1.5584,880800003.0
2005-08-04 20:16:00,1.55841,1.55848,1.55831,1.5584,1587000003.0
2005-08-04 20:17:00,1.5584,1.55848,1.5583,1.55848,529499993.0
2005-08-04 20:18:00,1.55845,1.55845,1.5583,1.5583,512100005.0
2005-08-04 20:21:00,1.55837,1.55843,1.55824,1.55832,569000003.0
2005-08-04 20:22:00,1.55828,1.5583,1.55801,1.55811,763200012.0
2005-08-04 20:23:00,1.55806,1.55818,1.55789,1.55792,912500009.0
2005-08-04 20:24:00,1.55802,1.55802,1.55769,1.5578,497700002.0
2005-08-04 20:25:00,1.55775,1.55787,1.55763,1.55775,782300007.0
2005-08-04 20:26:00,1.55773,1.55773,1.55749,1.55749,343999999.0
2005-08-04 20:27:00,1.55752,1.55764,1.55743,1.55759,511200002.0
2005-08-04 20:28:00,1.5577,1.5579,1.5576,1.5577,1672600009.0
2005-08-04 20:29:00,1.55772,1.55782,1.55741,1.55753,1672600009.0
2005-08-04 20:30:00,1.5579,1.5579,1.5574,1.5574,642299999.0
2005-08-04 20:31:00,1.5575,1.5577,1.5574,1.5574,642299999.0
2005-08-04 20:32:00,1.5574,1.5575,1.5572,1.5575,642299999.0
2005-08-04 20:33:00,1.55737,1.5576,1.55709,1.55724,642299999.0
2005-08-04 20:34:00,1.55705,1.55726,1.55705,1.55724,412299999.0
2005-08-04 20:35:00,1.55707,1.55723,1.55698,1.5572,517500006.0
2005-08-04 20:36:00,1.557,1.55722,1.55688,1.55717,637900002.0
2005-08-04 20:37:00,1.55713,1.55722,1.55676,1.55688,1310699997.0
2005-08-04 20:38:00,1.55695,1.557,1.55679,1.55681,2087499996.0
2005-08-04 20:39:00,1.55692,1.55694,1.55672,1.55674,1124700003.0
2005-08-04 20:40:00,1.55688,1.55701,1.55679,1.55693,1349100012.0
2005-08-04 20:41:00,1.55684,1.55707,1.55672,1.55707,504499995.0
2005-08-04 20:42:00,1.55682,1.557,1.55671,1.5569,233600004.0
2005-08-04 20:43:00,1.55692,1.55711,1.55682,1.55694,820400002.0
2005-08-04 20:44:00,1.55668,1.55695,1.55662,1.55676,1205700010.0
2005-08-04 20:45:00,1.55676,1.55684,1.55661,1.55676,883899994.0
2005-08-04 20:46:00,1.55683,1.55683,1.55651,1.55668,396000002.0
2005-08-04 20:47:00,1.55673,1.55685,1.55663,1.55671,715999998.0
2005-08-04 20:48:00,1.55661,1.55692,1.55661,1.55687,1296199996.0
2005-08-04 20:49:00,1.55667,1.55686,1.55663,1.55685,894500000.0
2005-08-04 20:50:00,1.55687,1.55702,1.55672,1.55694,1780500006.0
2005-08-04 20:51:00,1.5569,1.55703,1.55679,1.55698,398899999.0
2005-08-04 20:52:00,1.55697,1.55705,1.5568,1.55702,1159399999.0
2005-08-04 20:53:00,1.55701,1.55713,1.5569,1.5569,1756200008.0
2005-08-04 20:54:00,1.55684,1.55705,1.55684,1.55693,799200003.0
2005-08-04 20:55:00,1.5569,1.5569,1.5568,1.5568,717600000.0
2005-08-04 20:56:00,1.5572,1.5572,1.5572,1.5572,1540199986.0
2005-08-04 20:57:00,1.557,1.5572,1.557,1.5572,1540199986.0
2005-08-04 20:58:00,1.5572,1.5572,1.557,1.5572,1540199986.0
2005-08-04 20:59:00,1.5572,1.5572,1.557,1.5572,1540199986.0
2005-08-04 21:00:00,1.557,1.5572,1.557,1.5572,1540199986.0
2005-08-04 21:01:00,1.557,1.5572,1.557,1.557,1540199986.0
2005-08-04 21:02:00,1.557,1.55705,1.55687,1.5569,1540199986.0
2005-08-04 21:03:00,1.557,1.55707,1.55685,1.5569,1503800009.0
2005-08-04 21:04:00,1.55702,1.55705,1.55685,1.55688,250499998.0
2005-08-04 21:05:00,1.55704,1.55724,1.55704,1.55712,683300003.0
2005-08-04 21:06:00,1.55686,1.55719,1.55683,1.55698,512500003.0
2005-08-04 21:07:00,1.55697,1.55707,1.55692,1.55692,465900004.0
2005-08-04 21:08:00,1.55689,1.55705,1.55682,1.55705,387800006.0
2005-08-04 21:09:00,1.55672,1.55695,1.55647,1.55653,602500005.0
2005-08-04 21:10:00,1.557,1.55705,1.55691,1.55705,680700002.0
2005-08-04 21:11:00,1.55702,1.55713,1.55694,1.55713,675100005.0
2005-08-04 21:12:00,1.55706,1.55713,1.55692,1.55707,347499996.0
2005-08-04 21:13:00,1.55699,1.55721,1.55695,1.55713,971700005.0
2005-08-04 21:14:00,1.55712,1.55725,1.55702,1.55725,734700002.0
2005-08-04 21:15:00,1.55711,1.5572,1.55689,1.55705,851200010.0
2005-08-04 21:16:00,1.55678,1.55704,1.55657,1.55664,621899999.0
2005-08-04 21:17:00,1.5568,1.55711,1.55661,1.55691,1543000012.0
2005-08-04 21:18:00,1.55718,1.55727,1.55697,1.55713,671500001.0
2005-08-04 21:19:00,1.55703,1.55717,1.55684,1.55712,693599995.0
2005-08-04 21:20:00,1.5572,1.5572,1.5572,1.5572,1754500002.0
2005-08-04 21:21:00,1.5574,1.5575,1.5572,1.5575,1754500002.0
2005-08-04 21:22:00,1.55694,1.55723,1.55691,1.55722,1754500002.0
2005-08-04 21:23:00,1.55721,1.55721,1.55689,1.55697,1080100005.0
2005-08-04 21:24:00,1.55707,1.55719,1.55697,1.55713,406299998.0
2005-08-04 21:25:00,1.55702,1.55725,1.55677,1.55715,1243400005.0
2005-08-04 21:26:00,1.55682,1.5571,1.55653,1.55693,555099998.0
2005-08-04 21:27:00,1.55725,1.55725,1.55712,1.5572,466899998.0
2005-08-04 21:28:00,1.5572,1.55725,1.55705,1.55705,627200004.0
2005-08-04 21:29:00,1.5572,1.55725,1.55702,1.55708,331000000.0
2005-08-04 21:30:00,1.55705,1.55717,1.55701,1.55702,375699998.0
2005-08-04 21:31:00,1.557,1.55715,1.55696,1.557,474299997.0
2005-08-04 21:32:00,1.55702,1.55716,1.55684,1.55697,1971200009.0
2005-08-04 21:33:00,1.557,1.55712,1.55698,1.55699,157800000.0
2005-08-04 21:34:00,1.557,1.55705,1.55688,1.5569,1130399998.0
2005-08-04 21:35:00,1.55701,1.5571,1.55693,1.55698,971800001.0
2005-08-04 21:36:00,1.557,1.55715,1.55698,1.55702,273300002.0
2005-08-04 21:37:00,1.55703,1.55721,1.55694,1.55707,361599995.0
2005-08-04 21:38:00,1.55708,1.55722,1.55692,1.55712,436800001.0
2005-08-04 21:39:00,1.5572,1.5572,1.5571,1.5571,60400000.0
2005-08-04 21:40:00,1.55678,1.55725,1.55648,1.55698,586400003.0
2005-08-04 21:41:00,1.55715,1.55725,1.55694,1.55704,699200000.0
2005-08-04 21:42:00,1.55683,1.55709,1.55667,1.55676,476200000.0
2005-08-04 21:43:00,1.5571,1.55717,1.55694,1.55706,1151500003.0
2005-08-04 21:44:00,1.55712,1.55723,1.55703,1.55712,1264500002.0
2005-08-04 21:45:00,1.55693,1.55715,1.55687,1.5571,681599996.0
2005-08-04 21:46:00,1.55707,1.55717,1.5569,1.55694,1216100005.0
2005-08-04 21:47:00,1.55696,1.5572,1.55668,1.55697,1274499993.0
2005-08-04 21:48:00,1.55694,1.55722,1.55694,1.55722,454900007.0
2005-08-04 21:49:00,1.55726,1.55732,1.55707,1.55708,1212299993.0
2005-08-04 21:50:00,1.55715,1.55738,1.5571,1.55738,395299994.0
2005-08-04 21:51:00,1.55738,1.55739,1.55721,1.55721,325499998.0
2005-08-04 21:52:00,1.55685,1.55736,1.55598,1.55604,1626700001.0
2005-08-04 21:53:00,1.55718,1.55735,1.55715,1.55733,441200004.0
2005-08-04 21:54:00,1.55735,1.55735,1.5572,1.5572,341099999.0
2005-08-04 21:55:00,1.5573,1.55767,1.5573,1.55767,620899997.0
2005-08-04 21:56:00,1.55773,1.55773,1.55744,1.55744,554300005.0
2005-08-04 21:57:00,1.5575,1.55762,1.5574,1.55755,481999999.0
2005-08-04 21:58:00,1.55756,1.55763,1.55743,1.55758,605300007.0
2005-08-04 21:59:00,1.55744,1.55762,1.55743,1.55752,1246599994.0
2005-08-04 22:00:00,1.55744,1.55761,1.55742,1.5576,610100000.0
2005-08-04 22:01:00,1.55765,1.55768,1.5576,1.5576,144699998.0
2005-08-04 22:02:00,1.55688,1.55762,1.55681,1.55708,1191900012.0
2005-08-04 22:03:00,1.55765,1.55768,1.55744,1.55763,411900008.0
2005-08-04 22:04:00,1.55757,1.55764,1.55742,1.55757,609000004.0
2005-08-04 22:05:00,1.55725,1.5575,1.5571,1.55723,398499995.0
2005-08-04 22:06:00,1.55757,1.55764,1.5574,1.55756,521000004.0
2005-08-04 22:07:00,1.5576,1.5576,1.55741,1.55741,106300001.0
2005-08-04 22:08:00,1.55758,1.55758,1.55731,1.55736,391999999.0
2005-08-04 22:09:00,1.55728,1.55747,1.55702,1.5573,434899999.0
2005-08-04 22:10:00,1.55755,1.55755,1.55735,1.55735,217100001.0
2005-08-04 22:11:00,1.55748,1.55755,1.5574,1.5575,152499999.0
2005-08-04 22:12:00,1.55755,1.55755,1.5574,1.5574,549200003.0
2005-08-04 22:13:00,1.55722,1.5574,1.55694,1.55735,371600006.0
2005-08-04 22:14:00,1.5574,1.55755,1.55732,1.5575,302600001.0
2005-08-04 22:15:00,1.55745,1.55758,1.55729,1.55735,705299995.0
2005-08-04 22:16:00,1.5573,1.55745,1.5573,1.55745,238799999.0
2005-08-04 22:17:00,1.55706,1.5573,1.55685,1.55702,379200002.0
2005-08-04 22:18:00,1.55745,1.5575,1.5573,1.55731,253200002.0
2005-08-04 22:19:00,1.55745,1.5575,1.55725,1.55737,360500000.0
2005-08-04 22:20:00,1.55745,1.5575,1.55728,1.55738,224899999.0
2005-08-04 22:21:00,1.55745,1.55745,1.55707,1.55707,237900000.0
2005-08-04 22:22:00,1.55713,1.55734,1.55707,1.55721,992100006.0
2005-08-04 22:23:00,1.55745,1.55745,1.55725,1.55725,246199998.0
2005-08-04 22:24:00,1.55735,1.5574,1.55716,1.55716,314799998.0
2005-08-04 22:25:00,1.55733,1.55746,1.5572,1.5574,657099999.0
2005-08-04 22:26:00,1.5572,1.55745,1.5572,1.55724,656099999.0
2005-08-04 22:27:00,1.55723,1.55747,1.55708,1.55732,300899997.0
2005-08-04 22:28:00,1.55725,1.5575,1.55725,1.55743,556500001.0
2005-08-04 22:29:00,1.55745,1.5575,1.55725,1.55737,865600010.0
2005-08-04 22:30:00,1.55689,1.55758,1.55682,1.55707,804300001.0
2005-08-04 22:31:00,1.55726,1.55745,1.55715,1.55745,269599998.0
2005-08-04 22:32:00,1.55722,1.55742,1.55707,1.55723,390800001.0
2005-08-04 22:33:00,1.5573,1.55761,1.55728,1.55761,221499999.0
2005-08-04 22:34:00,1.55758,1.55765,1.55748,1.5576,475999996.0
2005-08-04 22:35:00,1.55752,1.55761,1.55739,1.55749,206700000.0
2005-08-04 22:36:00,1.55745,1.5576,1.55742,1.55757,807000000.0
2005-08-04 22:37:00,1.5574,1.55764,1.55737,1.5576,390599997.0
2005-08-04 22:38:00,1.55743,1.55764,1.55737,1.55758,289300001.0
2005-08-04 22:39:00,1.5575,1.55755,1.55721,1.55737,753499999.0
2005-08-04 22:40:00,1.55736,1.55755,1.55721,1.55744,788699999.0
2005-08-04 22:41:00,1.55727,1.55758,1.55724,1.55758,567200004.0
2005-08-04 22:42:00,1.55756,1.5577,1.55741,1.55755,632400009.0
2005-08-04 22:43:00,1.55768,1.55781,1.55736,1.55768,1352400008.0
2005-08-04 22:44:00,1.55765,1.5578,1.55749,1.55778,394300002.0
2005-08-04 22:45:00,1.5578,1.5578,1.5575,1.5575,310899998.0
2005-08-04 22:46:00,1.55775,1.55775,1.5575,1.5575,169300000.0
2005-08-04 22:47:00,1.55763,1.55784,1.55761,1.55777,243700000.0
2005-08-04 22:48:00,1.55775,1.55775,1.55752,1.5576,500799998.0
2005-08-04 22:49:00,1.55772,1.55792,1.55764,1.55776,645200004.0
2005-08-04 22:50:00,1.55782,1.55788,1.5576,1.5576,255299997.0
2005-08-04 22:51:00,1.5572,1.55755,1.55684,1.55696,392399999.0
2005-08-04 22:52:00,1.55775,1.55775,1.55739,1.55748,420300002.0
2005-08-04 22:53:00,1.5577,1.5578,1.55763,1.5578,363799996.0
2005-08-04 22:54:00,1.55765,1.5578,1.55753,1.55772,560500003.0
2005-08-04 22:55:00,1.55765,1.55778,1.5576,1.55775,128199999.0
2005-08-04 22:56:00,1.55722,1.55767,1.55704,1.55763,310000002.0
2005-08-04 22:57:00,1.55764,1.55785,1.55764,1.55777,422499997.0
2005-08-04 22:58:00,1.55774,1.55785,1.55767,1.55771,186000001.0
2005-08-04 22:59:00,1.55744,1.55771,1.55687,1.55687,575599999.0
2005-08-04 23:00:00,1.55747,1.55772,1.55658,1.55701,337800005.0
2005-08-04 23:01:00,1.55729,1.55767,1.55727,1.55748,360799996.0
2005-08-04 23:02:00,1.5574,1.55764,1.55728,1.55738,201800000.0
2005-08-04 23:03:00,1.55757,1.55759,1.55714,1.55729,273000003.0
2005-08-04 23:04:00,1.55694,1.55738,1.55692,1.55726,182699999.0
2005-08-04 23:05:00,1.55727,1.55746,1.55697,1.55697,207699999.0
2005-08-04 23:06:00,1.55714,1.55741,1.55701,1.55713,384000006.0
2005-08-04 23:07:00,1.55723,1.55749,1.55702,1.55733,352999998.0
2005-08-04 23:08:00,1.55733,1.5574,1.55686,1.5574,181500003.0
2005-08-04 23:09:00,1.55739,1.5577,1.55684,1.55695,249800000.0
2005-08-04 23:10:00,1.55685,1.55741,1.55676,1.55676,314700003.0
2005-08-04 23:11:00,1.55689,1.55717,1.55658,1.55659,290600000.0
2005-08-04 23:12:00,1.55725,1.55731,1.5564,1.55642,225899998.0
2005-08-04 23:13:00,1.55644,1.5576,1.55644,1.5576,249000000.0
2005-08-04 23:14:00,1.55734,1.55757,1.5571,1.55724,354100003.0
2005-08-04 23:15:00,1.55702,1.55753,1.557,1.55701,487999996.0
2005-08-04 23:16:00,1.55701,1.55744,1.55687,1.55716,291999999.0
2005-08-04 23:17:00,1.55723,1.55743,1.55696,1.55712,430600001.0
2005-08-04 23:18:00,1.5572,1.55739,1.55693,1.55724,351000000.0
2005-08-04 23:19:00,1.55753,1.55766,1.55737,1.55744,98999999.0
2005-08-04 23:20:00,1.55739,1.55739,1.55725,1.5573,26700000.0
2005-08-04 23:21:00,1.55737,1.5574,1.55724,1.55729,150900000.0
2005-08-04 23:22:00,1.5574,1.5574,1.5573,1.5573,83800004.0
2005-08-04 23:23:00,1.55732,1.55745,1.55732,1.55745,38800000.0
2005-08-04 23:24:00,1.5568,1.55743,1.55658,1.55716,436299999.0
2005-08-04 23:25:00,1.55737,1.55745,1.55723,1.55735,26400000.0
2005-08-04 23:26:00,1.55706,1.55732,1.55682,1.55682,316299999.0
2005-08-04 23:27:00,1.5574,1.55745,1.5574,1.55745,103800002.0
2005-08-04 23:28:00,1.55738,1.55743,1.55724,1.55728,286399999.0
2005-08-04 23:29:00,1.55727,1.55731,1.55646,1.55653,319900003.0
2005-08-04 23:30:00,1.55742,1.55742,1.55718,1.55718,175700000.0
2005-08-04 23:31:00,1.5574,1.55745,1.5573,1.55738,215199999.0
2005-08-04 23:32:00,1.55735,1.5574,1.55706,1.55733,250400000.0
2005-08-04 23:33:00,1.55738,1.55743,1.55727,1.55731,254199999.0
2005-08-04 23:34:00,1.55738,1.55745,1.5573,1.5574,112600000.0
2005-08-04 23:35:00,1.55727,1.55733,1.55655,1.55733,275599999.0
2005-08-04 23:36:00,1.5574,1.55748,1.55729,1.55744,188500000.0
2005-08-04 23:37:00,1.5573,1.5574,1.5573,1.5574,61600000.0
2005-08-04 23:38:00,1.55751,1.55751,1.55726,1.55746,187299997.0
2005-08-04 23:39:00,1.55743,1.55751,1.55737,1.55744,34899999.0
2005-08-04 23:40:00,1.55745,1.55745,1.55724,1.5573,170899998.0
2005-08-04 23:41:00,1.55734,1.55748,1.55704,1.55718,195700005.0
2005-08-04 23:42:00,1.55733,1.55754,1.55723,1.55737,276900005.0
2005-08-04 23:43:00,1.55743,1.55743,1.55731,1.55731,134900003.0
2005-08-04 23:44:00,1.55714,1.5573,1.55703,1.55721,315300001.0
2005-08-04 23:45:00,1.55736,1.55739,1.55718,1.55722,177100001.0
2005-08-04 23:46:00,1.5573,1.55752,1.55723,1.55752,173600001.0
2005-08-04 23:47:00,1.55717,1.55737,1.55697,1.55723,302300001.0
2005-08-04 23:48:00,1.5575,1.5575,1.55736,1.55736,78299999.0
2005-08-04 23:49:00,1.55725,1.55745,1.55697,1.55745,244500003.0
2005-08-04 23:50:00,1.55708,1.55751,1.55697,1.55751,329999993.0
2005-08-04 23:51:00,1.55738,1.55751,1.55732,1.55741,256400005.0
2005-08-04 23:52:00,1.55722,1.55733,1.55688,1.55697,308800000.0
2005-08-04 23:53:00,1.55745,1.55745,1.55721,1.55738,215300001.0
2005-08-04 23:54:00,1.55742,1.55748,1.55714,1.55714,307699998.0
2005-08-04 23:55:00,1.55693,1.55737,1.55675,1.55708,502400001.0
2005-08-04 23:56:00,1.55738,1.55738,1.55719,1.55719,85500000.0
2005-08-04 23:57:00,1.55686,1.55727,1.55686,1.55711,317000001.0
2005-08-04 23:58:00,1.55715,1.55743,1.55715,1.55732,273200001.0
2005-08-04 23:59:00,1.5573,1.55735,1.55722,1.55728,143699999.0
2005-08-05 00:00:00,1.55749,1.5576,1.55749,1.5576,73500001.0
2005-08-05 00:01:00,1.55773,1.55786,1.55753,1.55763,172000004.0
2005-08-05 00:02:00,1.55751,1.55764,1.55744,1.55757,262599997.0
2005-08-05 00:03:00,1.55735,1.55749,1.55703,1.55746,334300002.0
2005-08-05 00:04:00,1.55754,1.55764,1.55745,1.55753,309200003.0
2005-08-05 00:05:00,1.55732,1.55746,1.55707,1.55707,318199999.0
2005-08-05 00:06:00,1.55723,1.55741,1.55723,1.5574,113999996.0
2005-08-05 00:07:00,1.55719,1.55751,1.55707,1.55735,236500000.0
2005-08-05 00:08:00,1.55734,1.55743,1.55724,1.5573,75300001.0
2005-08-05 00:09:00,1.55767,1.55768,1.55702,1.55718,230799999.0
2005-08-05 00:10:00,1.557,1.55752,1.55695,1.55722,379500001.0
2005-08-05 00:11:00,1.5574,1.5575,1.55726,1.55733,512900004.0
2005-08-05 00:12:00,1.55734,1.55747,1.55725,1.55743,255000001.0
2005-08-05 00:13:00,1.55745,1.55745,1.55722,1.55722,51900001.0
2005-08-05 00:14:00,1.55701,1.55751,1.55697,1.55702,277900001.0
2005-08-05 00:15:00,1.55725,1.55737,1.55725,1.55733,100600000.0
2005-08-05 00:16:00,1.5574,1.5574,1.5573,1.5573,78500002.0
2005-08-05 00:17:00,1.55717,1.55753,1.557,1.55723,387399997.0
2005-08-05 00:18:00,1.55735,1.55748,1.55714,1.55742,239100001.0
2005-08-05 00:19:00,1.5574,1.55745,1.5574,1.55745,29600000.0
2005-08-05 00:20:00,1.5574,1.55748,1.55726,1.5574,343399996.0
2005-08-05 00:21:00,1.5574,1.5574,1.55704,1.55711,173700001.0
2005-08-05 00:22:00,1.55732,1.55734,1.55712,1.55728,162899998.0
2005-08-05 00:23:00,1.55735,1.55742,1.55726,1.55726,223700006.0
2005-08-05 00:24:00,1.5575,1.55755,1.55727,1.55727,241999996.0
2005-08-05 00:25:00,1.55737,1.55753,1.5573,1.55748,283599999.0
2005-08-05 00:26:00,1.55745,1.55745,1.55725,1.55725,218800002.0
2005-08-05 00:27:00,1.55752,1.55754,1.55707,1.55722,299899996.0
2005-08-05 00:28:00,1.55735,1.55743,1.55721,1.55743,220099997.0
2005-08-05 00:29:00,1.55735,1.55746,1.55735,1.55746,100600002.0
2005-08-05 00:30:00,1.5576,1.55766,1.55736,1.55743,276600003.0
2005-08-05 00:31:00,1.5574,1.55748,1.55728,1.55736,218799999.0
2005-08-05 00:32:00,1.5573,1.55757,1.55712,1.55723,455500000.0
2005-08-05 00:33:00,1.5574,1.55744,1.55724,1.55725,208399997.0
2005-08-05 00:34:00,1.55723,1.5574,1.55719,1.55738,429000011.0
2005-08-05 00:35:00,1.5573,1.55755,1.55716,1.55721,601300011.0
2005-08-05 00:36:00,1.5574,1.55745,1.5574,1.55745,126400001.0
2005-08-05 00:37:00,1.55731,1.55751,1.55706,1.55708,240800000.0
2005-08-05 00:38:00,1.55731,1.55743,1.55721,1.55743,266299997.0
2005-08-05 00:39:00,1.55731,1.5575,1.55702,1.55728,245200001.0
2005-08-05 00:40:00,1.55745,1.55745,1.55731,1.55731,114800000.0
2005-08-05 00:41:00,1.55745,1.55745,1.55732,1.55732,72599999.0
2005-08-05 00:42:00,1.55729,1.55745,1.55725,1.55737,195499999.0
2005-08-05 00:43:00,1.5573,1.55743,1.55692,1.55692,313500003.0
2005-08-05 00:44:00,1.55724,1.55748,1.55724,1.5574,247199999.0
2005-08-05 00:45:00,1.5574,1.55743,1.55728,1.55731,351899997.0
2005-08-05 00:46:00,1.55732,1.5574,1.55719,1.55725,160899999.0
2005-08-05 00:47:00,1.55741,1.55741,1.55731,1.55731,28000000.0
2005-08-05 00:48:00,1.55737,1.55744,1.55727,1.55737,322700002.0
2005-08-05 00:49:00,1.55724,1.55743,1.55707,1.55707,349000001.0
2005-08-05 00:50:00,1.55715,1.55735,1.55699,1.55725,294099998.0
2005-08-05 00:51:00,1.55727,1.55745,1.55708,1.55737,105399999.0
2005-08-05 00:52:00,1.55745,1.55745,1.5572,1.55737,213700002.0
2005-08-05 00:53:00,1.55734,1.55749,1.55689,1.55704,279000002.0
2005-08-05 00:54:00,1.55721,1.55743,1.55719,1.55733,429400009.0
2005-08-05 00:55:00,1.55698,1.55745,1.55694,1.55709,236300000.0
2005-08-05 00:56:00,1.5571,1.55735,1.55688,1.55688,493800002.0
2005-08-05 00:57:00,1.55723,1.55736,1.55708,1.55722,472800005.0
2005-08-05 00:58:00,1.55731,1.55745,1.55714,1.55745,190800001.0
2005-08-05 00:59:00,1.55727,1.55736,1.5571,1.55726,83900002.0
2005-08-05 01:00:00,1.5573,1.55737,1.55715,1.55724,219799998.0
2005-08-05 01:01:00,1.55732,1.55744,1.55705,1.55705,345600006.0
2005-08-05 01:02:00,1.5574,1.55745,1.5573,1.55738,135799999.0
2005-08-05 01:03:00,1.55716,1.55745,1.55716,1.55745,185299999.0
2005-08-05 01:04:00,1.5574,1.55746,1.55718,1.55738,385599998.0
2005-08-05 01:05:00,1.5574,1.55745,1.55722,1.55724,255299999.0
2005-08-05 01:06:00,1.55706,1.55746,1.55706,1.5574,474300003.0
2005-08-05 01:07:00,1.55731,1.55748,1.55721,1.55729,251299998.0
2005-08-05 01:08:00,1.5574,1.55743,1.55726,1.55734,345200001.0
2005-08-05 01:09:00,1.55729,1.55742,1.55725,1.55735,230299998.0
2005-08-05 01:10:00,1.55736,1.55743,1.55722,1.5573,268600001.0
2005-08-05 01:11:00,1.55713,1.55733,1.55713,1.5572,85500000.0
2005-08-05 01:12:00,1.55722,1.55742,1.5572,1.55735,233200004.0
2005-08-05 01:13:00,1.55712,1.55753,1.55691,1.55725,280599998.0
2005-08-05 01:14:00,1.55739,1.55743,1.55726,1.55732,284100009.0
2005-08-05 01:15:00,1.55735,1.55735,1.55718,1.5572,190599998.0
2005-08-05 01:16:00,1.55736,1.55741,1.55715,1.55729,252400000.0
2005-08-05 01:17:00,1.5571,1.55724,1.55653,1.55681,313999999.0
2005-08-05 01:18:00,1.55701,1.55724,1.55701,1.55718,193600002.0
2005-08-05 01:19:00,1.55731,1.55731,1.55705,1.55709,193499999.0
2005-08-05 01:20:00,1.55668,1.557,1.55665,1.557,266900004.0
2005-08-05 01:21:00,1.55713,1.55725,1.55694,1.55694,175000001.0
2005-08-05 01:22:00,1.55705,1.55712,1.55705,1.55708,79000000.0
2005-08-05 01:23:00,1.557,1.55717,1.55671,1.55717,288700005.0
2005-08-05 01:24:00,1.55693,1.55706,1.5566,1.55681,416000001.0
2005-08-05 01:25:00,1.55669,1.557,1.55667,1.55681,462899994.0
2005-08-05 01:26:00,1.55685,1.55725,1.55685,1.55721,165100000.0
2005-08-05 01:27:00,1.55698,1.55715,1.55687,1.55695,403700003.0
2005-08-05 01:28:00,1.55706,1.55724,1.55695,1.55702,357199999.0
2005-08-05 01:29:00,1.55688,1.557,1.55681,1.55695,87899999.0
2005-08-05 01:30:00,1.5568,1.55718,1.55671,1.55684,403600002.0
2005-08-05 01:31:00,1.55684,1.55697,1.55681,1.5569,128600001.0
2005-08-05 01:32:00,1.55666,1.5569,1.55647,1.5569,387300003.0
2005-08-05 01:33:00,1.55688,1.557,1.55668,1.5569,422900002.0
2005-08-05 01:34:00,1.55681,1.55714,1.55653,1.55678,361799999.0
2005-08-05 01:35:00,1.55675,1.55692,1.55675,1.55692,21300000.0
2005-08-05 01:36:00,1.55667,1.55688,1.55654,1.55667,431400003.0
2005-08-05 01:37:00,1.55679,1.557,1.55658,1.55662,257199997.0
2005-08-05 01:38:00,1.55662,1.55717,1.55662,1.5571,391500006.0
2005-08-05 01:39:00,1.55677,1.55698,1.55666,1.55675,360899994.0
2005-08-05 01:40:00,1.55679,1.55708,1.55672,1.55672,245600002.0
2005-08-05 01:41:00,1.55692,1.557,1.55665,1.55672,314400001.0
2005-08-05 01:42:00,1.55663,1.5569,1.55663,1.5569,142099998.0
2005-08-05 01:43:00,1.55712,1.5572,1.5569,1.55695,123100000.0
2005-08-05 01:44:00,1.55695,1.55695,1.5569,1.5569,100500000.0
2005-08-05 01:45:00,1.55668,1.55696,1.55664,1.5569,464999999.0
2005-08-05 01:46:00,1.55638,1.55696,1.55638,1.55674,296600001.0
2005-08-05 01:47:00,1.5566,1.55705,1.55659,1.55705,327100003.0
2005-08-05 01:48:00,1.55673,1.55698,1.55663,1.55667,332600004.0
2005-08-05 01:49:00,1.55668,1.55713,1.55663,1.55713,317999998.0
2005-08-05 01:50:00,1.55662,1.55711,1.5566,1.5569,354100003.0
2005-08-05 01:51:00,1.55697,1.55717,1.55675,1.55697,302600005.0
2005-08-05 01:52:00,1.55668,1.55707,1.5565,1.55707,406600003.0
2005-08-05 01:53:00,1.55687,1.55704,1.5568,1.55692,178600002.0
2005-08-05 01:54:00,1.55712,1.55712,1.55646,1.55668,263200001.0
2005-08-05 01:55:00,1.55667,1.55699,1.55651,1.55677,206700000.0
2005-08-05 01:56:00,1.55675,1.55711,1.55653,1.55668,341299998.0
2005-08-05 01:57:00,1.55718,1.55718,1.55651,1.55701,317600003.0
2005-08-05 01:58:00,1.5568,1.55695,1.55664,1.5567,269099993.0
2005-08-05 01:59:00,1.55695,1.55711,1.55685,1.55704,204500000.0
2005-08-05 02:00:00,1.55697,1.55704,1.55679,1.557,195000000.0
2005-08-05 02:01:00,1.55701,1.55715,1.55701,1.55715,108700000.0
2005-08-05 02:02:00,1.55708,1.55715,1.55688,1.55696,181200003.0
2005-08-05 02:03:00,1.5568,1.55708,1.55674,1.55684,410600002.0
2005-08-05 02:04:00,1.55712,1.55714,1.55677,1.55705,575900009.0
2005-08-05 02:05:00,1.55705,1.55723,1.55697,1.55713,225100000.0
2005-08-05 02:06:00,1.55721,1.55727,1.55713,1.55715,353600000.0
2005-08-05 02:07:00,1.55678,1.55698,1.55673,1.55698,598000006.0
2005-08-05 02:08:00,1.55686,1.55712,1.55656,1.55678,380900000.0
2005-08-05 02:09:00,1.55678,1.55695,1.55677,1.55681,113900000.0
2005-08-05 02:10:00,1.55697,1.55703,1.55689,1.55691,52700000.0
2005-08-05 02:11:00,1.55713,1.55718,1.55689,1.55698,232399996.0
2005-08-05 02:12:00,1.55697,1.5572,1.55695,1.5572,162500000.0
2005-08-05 02:13:00,1.55722,1.55729,1.55714,1.55718,138099998.0
2005-08-05 02:14:00,1.55633,1.55688,1.55631,1.55688,258900004.0
2005-08-05 02:15:00,1.55733,1.55733,1.55662,1.55701,266800002.0
2005-08-05 02:16:00,1.557,1.55722,1.55671,1.55675,205700000.0
2005-08-05 02:17:00,1.55729,1.55736,1.55717,1.55723,57700000.0
2005-08-05 02:18:00,1.55735,1.55735,1.55717,1.55717,207200001.0
2005-08-05 02:19:00,1.55726,1.55728,1.55726,1.55728,50000002.0
2005-08-05 02:20:00,1.55718,1.55728,1.557,1.55724,293899999.0
2005-08-05 02:21:00,1.55725,1.55737,1.55715,1.55724,336600003.0
2005-08-05 02:22:00,1.55733,1.55743,1.55723,1.55728,176200001.0
2005-08-05 02:23:00,1.55745,1.55745,1.55722,1.55728,189600001.0
2005-08-05 02:24:00,1.55734,1.55748,1.55722,1.55748,371300005.0
2005-08-05 02:25:00,1.55744,1.55749,1.55741,1.55749,79499999.0
2005-08-05 02:26:00,1.55736,1.55754,1.55727,1.55749,296100002.0
2005-08-05 02:27:00,1.55751,1.55751,1.55721,1.55721,215600000.0
2005-08-05 02:28:00,1.55734,1.55741,1.55719,1.5572,365099999.0
2005-08-05 02:29:00,1.55742,1.55761,1.55709,1.55719,422599998.0
2005-08-05 02:30:00,1.55683,1.55722,1.55683,1.55722,151300000.0
2005-08-05 02:31:00,1.5572,1.5572,1.5571,1.5571,48000000.0
2005-08-05 02:32:00,1.55714,1.55734,1.55714,1.55734,274300001.0
2005-08-05 02:33:00,1.55743,1.55752,1.55725,1.55739,146300000.0
2005-08-05 02:34:00,1.55742,1.55754,1.55742,1.55754,145300000.0
2005-08-05 02:35:00,1.5575,1.55759,1.55737,1.55744,505999993.0
2005-08-05 02:36:00,1.5574,1.55751,1.55715,1.55732,115000000.0
2005-08-05 02:37:00,1.55736,1.55751,1.55724,1.55736,240499995.0
2005-08-05 02:38:00,1.55742,1.55752,1.55724,1.55738,224999999.0
2005-08-05 02:39:00,1.55737,1.5575,1.55732,1.55741,187100001.0
2005-08-05 02:40:00,1.5574,1.55749,1.55716,1.5574,284500003.0
2005-08-05 02:41:00,1.55732,1.55749,1.55722,1.55722,496399998.0
2005-08-05 02:42:00,1.55736,1.55757,1.55736,1.55757,189499999.0
2005-08-05 02:43:00,1.55761,1.55761,1.55755,1.55755,113799998.0
2005-08-05 02:44:00,1.55736,1.55751,1.55736,1.55749,234299997.0
2005-08-05 02:45:00,1.55744,1.55751,1.55737,1.55743,113500000.0
2005-08-05 02:46:00,1.55734,1.55748,1.55726,1.55742,95800002.0
2005-08-05 02:47:00,1.55727,1.55753,1.55725,1.55753,357700002.0
2005-08-05 02:48:00,1.5575,1.55758,1.55739,1.55739,237900001.0
2005-08-05 02:49:00,1.55736,1.55752,1.55736,1.55737,157200001.0
2005-08-05 02:50:00,1.55712,1.55741,1.5571,1.55741,325800003.0
2005-08-05 02:51:00,1.55745,1.55745,1.55728,1.55733,317999998.0
2005-08-05 02:52:00,1.55731,1.5574,1.55721,1.55726,389999999.0
2005-08-05 02:53:00,1.55741,1.55741,1.5571,1.55712,310699999.0
2005-08-05 02:54:00,1.55717,1.55728,1.55711,1.55719,59900000.0
2005-08-05 02:55:00,1.5572,1.5573,1.55715,1.55727,130500001.0
2005-08-05 02:56:00,1.55726,1.55726,1.55703,1.55703,207500002.0
2005-08-05 02:57:00,1.55725,1.55734,1.5571,1.55718,434299998.0
2005-08-05 02:58:00,1.55721,1.55733,1.55713,1.55724,256299997.0
2005-08-05 02:59:00,1.55733,1.55739,1.55724,1.55724,267500006.0
2005-08-05 03:00:00,1.5573,1.5573,1.55716,1.55723,166200001.0
2005-08-05 03:01:00,1.55717,1.5573,1.55704,1.55716,349000002.0
2005-08-05 03:02:00,1.55711,1.55735,1.55694,1.55717,178400001.0
2005-08-05 03:03:00,1.55727,1.55735,1.55713,1.55725,131800002.0
2005-08-05 03:04:00,1.55742,1.5575,1.5572,1.55741,423800000.0
2005-08-05 03:05:00,1.55736,1.55755,1.55736,1.55747,306899995.0
2005-08-05 03:06:00,1.5574,1.55745,1.5574,1.55745,115800000.0
2005-08-05 03:07:00,1.55741,1.55752,1.55728,1.55735,181400002.0
2005-08-05 03:08:00,1.55747,1.55765,1.55738,1.55738,229400001.0
2005-08-05 03:09:00,1.55745,1.5576,1.55732,1.55749,257399999.0
2005-08-05 03:10:00,1.55715,1.55733,1.55699,1.55713,285600000.0
2005-08-05 03:11:00,1.55732,1.55732,1.5568,1.55691,281900000.0
2005-08-05 03:12:00,1.55664,1.55748,1.55663,1.5574,370400001.0
2005-08-05 03:13:00,1.55737,1.55752,1.55728,1.55737,237800002.0
2005-08-05 03:14:00,1.55722,1.55748,1.55722,1.55745,190900002.0
2005-08-05 03:15:00,1.5575,1.55751,1.55731,1.55733,162200001.0
2005-08-05 03:16:00,1.55708,1.55746,1.55698,1.55734,300900006.0
2005-08-05 03:17:00,1.5574,1.55757,1.55737,1.55737,217299997.0
2005-08-05 03:18:00,1.55745,1.55745,1.55723,1.55725,172300004.0
2005-08-05 03:19:00,1.55735,1.55742,1.55726,1.55737,232599999.0
2005-08-05 03:20:00,1.55729,1.55753,1.55729,1.55753,103899999.0
2005-08-05 03:21:00,1.55757,1.55763,1.55747,1.55763,60800000.0
2005-08-05 03:22:00,1.5575,1.55762,1.55744,1.55749,197900003.0
2005-08-05 03:23:00,1.55756,1.55759,1.55734,1.55742,151800002.0
2005-08-05 03:24:00,1.55766,1.55767,1.5575,1.55761,282400002.0
2005-08-05 03:25:00,1.55752,1.55768,1.55749,1.55753,213100004.0
2005-08-05 03:26:00,1.55728,1.55756,1.55728,1.55744,188300002.0
2005-08-05 03:27:00,1.55742,1.55755,1.55737,1.5574,112700000.0
2005-08-05 03:28:00,1.5576,1.55765,1.55756,1.55763,191600003.0
2005-08-05 03:29:00,1.55755,1.55768,1.55745,1.55761,131700002.0
2005-08-05 03:30:00,1.55715,1.55755,1.5569,1.5569,234000001.0
2005-08-05 03:31:00,1.5576,1.5576,1.5575,1.5575,40800000.0
2005-08-05 03:32:00,1.55738,1.55758,1.55719,1.55749,243200001.0
2005-08-05 03:33:00,1.55753,1.55765,1.5574,1.55763,246000003.0
2005-08-05 03:34:00,1.55739,1.55762,1.55711,1.55762,460400000.0
2005-08-05 03:35:00,1.55747,1.55761,1.5574,1.55744,148799999.0
2005-08-05 03:36:00,1.55742,1.55754,1.55716,1.55722,356899999.0
2005-08-05 03:37:00,1.55755,1.55765,1.55742,1.55748,227000001.0
2005-08-05 03:38:00,1.55742,1.55759,1.5574,1.5574,339799999.0
2005-08-05 03:39:00,1.55739,1.55759,1.55739,1.55759,57500000.0
2005-08-05 03:40:00,1.55747,1.55755,1.55726,1.55745,229600003.0
2005-08-05 03:41:00,1.55744,1.55752,1.55728,1.55735,257700003.0
2005-08-05 03:42:00,1.55733,1.5575,1.55729,1.55736,345700002.0
2005-08-05 03:43:00,1.5573,1.55748,1.55727,1.55742,381300005.0
2005-08-05 03:44:00,1.55738,1.55753,1.55729,1.55753,329099993.0
2005-08-05 03:45:00,1.55707,1.55737,1.55702,1.55728,341000000.0
2005-08-05 03:46:00,1.55738,1.55755,1.55732,1.55755,152499999.0
2005-08-05 03:47:00,1.55736,1.55755,1.55736,1.55755,157700002.0
2005-08-05 03:48:00,1.55746,1.55762,1.55739,1.55739,200199995.0
2005-08-05 03:49:00,1.55761,1.55761,1.55738,1.55751,242999994.0
2005-08-05 03:50:00,1.55748,1.55758,1.55748,1.55757,99000000.0
2005-08-05 03:51:00,1.55747,1.55757,1.55738,1.55755,191899999.0
2005-08-05 03:52:00,1.55745,1.55756,1.55739,1.55752,188300001.0
2005-08-05 03:53:00,1.55748,1.55764,1.55745,1.55747,359799998.0
2005-08-05 03:54:00,1.55754,1.55761,1.55746,1.5575,127099998.0
2005-08-05 03:55:00,1.55713,1.55755,1.55713,1.55737,235100000.0
2005-08-05 03:56:00,1.55742,1.55763,1.55742,1.55757,218300002.0
2005-08-05 03:57:00,1.55737,1.55762,1.5572,1.55757,416900000.0
2005-08-05 03:58:00,1.55749,1.55757,1.55737,1.55738,213100001.0
2005-08-05 03:59:00,1.55742,1.55766,1.55742,1.5576,453600006.0
2005-08-05 04:00:00,1.55765,1.55765,1.55752,1.55752,122899997.0
2005-08-05 04:01:00,1.55749,1.55768,1.55744,1.55758,589700002.0
2005-08-05 04:02:00,1.5576,1.55768,1.55752,1.55759,201700000.0
2005-08-05 04:03:00,1.55742,1.55768,1.55739,1.55755,286400004.0
2005-08-05 04:04:00,1.55759,1.55771,1.55757,1.55763,296000000.0
2005-08-05 04:05:00,1.55717,1.55768,1.55701,1.55768,244700000.0
2005-08-05 04:06:00,1.55753,1.5577,1.5575,1.55767,250000000.0
2005-08-05 04:07:00,1.5576,1.55765,1.55735,1.55758,396900002.0
2005-08-05 04:08:00,1.5576,1.55765,1.55742,1.55757,143900000.0
2005-08-05 04:09:00,1.55747,1.55765,1.55728,1.55748,191400002.0
2005-08-05 04:10:00,1.55737,1.55744,1.55709,1.5571,240700001.0
2005-08-05 04:11:00,1.55734,1.55747,1.55724,1.55735,396400001.0
2005-08-05 04:12:00,1.5573,1.55733,1.55698,1.55705,322100003.0
2005-08-05 04:13:00,1.55727,1.5574,1.55702,1.55714,268899997.0
2005-08-05 04:14:00,1.55705,1.55726,1.55673,1.55678,477600007.0
2005-08-05 04:15:00,1.55737,1.55749,1.55698,1.55706,383200001.0
2005-08-05 04:16:00,1.55674,1.55743,1.55659,1.55725,246300001.0
2005-08-05 04:17:00,1.55735,1.55746,1.55735,1.55746,112599998.0
2005-08-05 04:18:00,1.5575,1.55755,1.55742,1.55748,39200000.0
2005-08-05 04:19:00,1.55702,1.5574,1.55698,1.5573,211799999.0
2005-08-05 04:20:00,1.55753,1.55753,1.55725,1.55725,61500000.0
2005-08-05 04:21:00,1.55755,1.55758,1.55742,1.55743,281899996.0
2005-08-05 04:22:00,1.55751,1.55751,1.5572,1.55751,241700004.0
2005-08-05 04:23:00,1.55744,1.55751,1.55729,1.55733,458800004.0
2005-08-05 04:24:00,1.55733,1.55752,1.5573,1.55741,283600003.0
2005-08-05 04:25:00,1.55748,1.55755,1.55728,1.55735,185200000.0
2005-08-05 04:26:00,1.55745,1.55752,1.55733,1.55752,460200007.0
2005-08-05 04:27:00,1.55755,1.55755,1.5575,1.5575,71900000.0
2005-08-05 04:28:00,1.5576,1.55768,1.55742,1.55742,173700001.0
2005-08-05 04:29:00,1.55736,1.55755,1.55736,1.5575,203900001.0
2005-08-05 04:30:00,1.55729,1.5575,1.55729,1.5575,65000000.0
2005-08-05 04:31:00,1.55715,1.55748,1.55699,1.55732,402900002.0
2005-08-05 04:32:00,1.5575,1.55755,1.55741,1.55748,102399998.0
2005-08-05 04:33:00,1.55739,1.55751,1.55739,1.55751,70300000.0
2005-08-05 04:34:00,1.5573,1.5574,1.5573,1.5574,36000000.0
2005-08-05 04:35:00,1.5573,1.55745,1.55723,1.55745,221699999.0
2005-08-05 04:36:00,1.55739,1.55744,1.5572,1.55744,222300001.0
2005-08-05 04:37:00,1.55751,1.55754,1.55729,1.55729,334600003.0
2005-08-05 04:38:00,1.55743,1.5576,1.55733,1.55751,285600004.0
2005-08-05 04:39:00,1.55713,1.55748,1.55706,1.55729,439300002.0
2005-08-05 04:40:00,1.55765,1.55765,1.55745,1.55745,71900000.0
2005-08-05 04:41:00,1.55748,1.5576,1.55741,1.55755,164600000.0
2005-08-05 04:42:00,1.55746,1.55758,1.55735,1.55742,392800003.0
2005-08-05 04:43:00,1.55743,1.5576,1.55735,1.55748,302400000.0
2005-08-05 04:44:00,1.55737,1.5576,1.55737,1.55759,232200004.0
2005-08-05 04:45:00,1.55734,1.5576,1.5573,1.55745,352599998.0
2005-08-05 04:46:00,1.55733,1.55748,1.55727,1.55742,164599997.0
2005-08-05 04:47:00,1.55741,1.55755,1.5573,1.55753,337400002.0
2005-08-05 04:48:00,1.55755,1.55755,1.55732,1.55736,306900004.0
2005-08-05 04:49:00,1.55752,1.55757,1.55735,1.5575,386299995.0
2005-08-05 04:50:00,1.55748,1.5575,1.55722,1.55737,116400000.0
2005-08-05 04:51:00,1.5575,1.5575,1.5574,1.5574,81400000.0
2005-08-05 04:52:00,1.5574,1.5575,1.5574,1.5575,23099999.0
2005-08-05 04:53:00,1.55742,1.55762,1.55722,1.55749,397799998.0
2005-08-05 04:54:00,1.55743,1.5575,1.55726,1.55732,191500003.0
2005-08-05 04:55:00,1.55752,1.55761,1.55745,1.5575,337900002.0
2005-08-05 04:56:00,1.5576,1.5576,1.5575,1.5575,68799999.0
2005-08-05 04:57:00,1.55744,1.55757,1.55735,1.55748,298200001.0
2005-08-05 04:58:00,1.55741,1.55757,1.55737,1.55757,494500001.0
2005-08-05 04:59:00,1.55695,1.55748,1.55695,1.55738,201500002.0
2005-08-05 05:00:00,1.55718,1.55755,1.55694,1.55698,269899999.0
2005-08-05 05:01:00,1.55747,1.55758,1.55743,1.55752,94900000.0
2005-08-05 05:02:00,1.55743,1.55755,1.55729,1.55739,294399999.0
2005-08-05 05:03:00,1.55744,1.55752,1.55728,1.55738,218899997.0
2005-08-05 05:04:00,1.5575,1.55757,1.55731,1.55731,248700001.0
2005-08-05 05:05:00,1.5574,1.5574,1.5573,1.5573,40800000.0
2005-08-05 05:06:00,1.55738,1.55745,1.55731,1.5574,168500001.0
2005-08-05 05:07:00,1.55725,1.55732,1.55692,1.55715,298800000.0
2005-08-05 05:08:00,1.55741,1.55755,1.55733,1.5574,344300000.0
2005-08-05 05:09:00,1.55679,1.55737,1.55678,1.5572,336900003.0
2005-08-05 05:10:00,1.55748,1.5575,1.55733,1.55737,450200003.0
2005-08-05 05:11:00,1.55737,1.55748,1.55694,1.55702,159000003.0
2005-08-05 05:12:00,1.55753,1.55777,1.55746,1.5577,260100001.0
2005-08-05 05:13:00,1.55775,1.55775,1.5576,1.5576,194400000.0
2005-08-05 05:14:00,1.55768,1.55771,1.55749,1.55749,172600000.0
2005-08-05 05:15:00,1.55735,1.55748,1.55728,1.55738,108899998.0
2005-08-05 05:16:00,1.55746,1.55746,1.55733,1.55733,145399999.0
2005-08-05 05:17:00,1.55766,1.55794,1.55763,1.55778,228300000.0
2005-08-05 05:18:00,1.55757,1.55768,1.55745,1.55745,162899999.0
2005-08-05 05:19:00,1.55757,1.55757,1.55728,1.55739,311900002.0
2005-08-05 05:20:00,1.55748,1.55753,1.55738,1.55744,56700000.0
2005-08-05 05:21:00,1.55757,1.55788,1.55754,1.55759,297299997.0
2005-08-05 05:22:00,1.55765,1.5578,1.55757,1.55775,296299999.0
2005-08-05 05:23:00,1.55792,1.55793,1.55762,1.55788,316900002.0
2005-08-05 05:24:00,1.55775,1.55811,1.55775,1.55803,361899998.0
2005-08-05 05:25:00,1.55758,1.55787,1.55731,1.55776,266800004.0
2005-08-05 05:26:00,1.55805,1.55815,1.55798,1.55801,184799999.0
2005-08-05 05:27:00,1.55776,1.55805,1.5577,1.55779,258100006.0
2005-08-05 05:28:00,1.55753,1.55764,1.55744,1.55758,183299998.0
2005-08-05 05:29:00,1.55765,1.55765,1.55753,1.55757,75299999.0
2005-08-05 05:30:00,1.55762,1.55771,1.5575,1.55756,116900001.0
2005-08-05 05:31:00,1.55758,1.55779,1.55758,1.55763,344300001.0
2005-08-05 05:32:00,1.5577,1.55775,1.5576,1.55761,443400003.0
2005-08-05 05:33:00,1.55758,1.55772,1.5574,1.55764,178600004.0
2005-08-05 05:34:00,1.5577,1.55775,1.55753,1.55768,279600000.0
2005-08-05 05:35:00,1.55763,1.55769,1.55755,1.55768,191899999.0
2005-08-05 05:36:00,1.55757,1.5578,1.55744,1.55773,280300000.0
2005-08-05 05:37:00,1.5577,1.55781,1.55746,1.55746,451599998.0
2005-08-05 05:38:00,1.55762,1.55771,1.55749,1.55752,522999994.0
2005-08-05 05:39:00,1.55745,1.55765,1.55745,1.55746,226899999.0
2005-08-05 05:40:00,1.55765,1.55765,1.55741,1.55741,116699998.0
2005-08-05 05:41:00,1.55756,1.55759,1.55747,1.55753,34100000.0
2005-08-05 05:42:00,1.55747,1.55774,1.55747,1.55758,385900004.0
2005-08-05 05:43:00,1.55736,1.55763,1.55731,1.55763,288499999.0
2005-08-05 05:44:00,1.55768,1.55768,1.55749,1.55749,102400001.0
2005-08-05 05:45:00,1.55769,1.55773,1.55755,1.55755,229900001.0
2005-08-05 05:46:00,1.5571,1.55748,1.55703,1.55736,248600003.0
2005-08-05 05:47:00,1.55757,1.55765,1.55738,1.5576,403700002.0
2005-08-05 05:48:00,1.55762,1.55768,1.55747,1.55747,400400000.0
2005-08-05 05:49:00,1.55761,1.55777,1.55746,1.55762,353800004.0
2005-08-05 05:50:00,1.55764,1.55772,1.55749,1.5576,253599999.0
2005-08-05 05:51:00,1.5575,1.55768,1.55747,1.5576,207099998.0
2005-08-05 05:52:00,1.55757,1.55765,1.55742,1.55757,284299999.0
2005-08-05 05:53:00,1.55761,1.55765,1.55744,1.55746,488099996.0
2005-08-05 05:54:00,1.55763,1.55775,1.5575,1.5575,265299999.0
2005-08-05 05:55:00,1.55713,1.55756,1.55705,1.5574,258700002.0
2005-08-05 05:56:00,1.5577,1.55773,1.55761,1.55765,91900000.0
2005-08-05 05:57:00,1.5576,1.55775,1.55756,1.55775,361700002.0
2005-08-05 05:58:00,1.55772,1.55772,1.55744,1.55744,327200000.0
2005-08-05 05:59:00,1.55765,1.55765,1.55743,1.55748,404499995.0
2005-08-05 06:00:00,1.55747,1.55765,1.55738,1.55765,156699999.0
2005-08-05 06:01:00,1.55766,1.55783,1.55756,1.55768,372100004.0
2005-08-05 06:02:00,1.5577,1.5577,1.55753,1.55753,207999997.0
2005-08-05 06:03:00,1.5576,1.55773,1.55752,1.55766,182400002.0
2005-08-05 06:04:00,1.55755,1.55765,1.5574,1.55748,345300000.0
2005-08-05 06:05:00,1.5576,1.55768,1.5575,1.55751,419400001.0
2005-08-05 06:06:00,1.55762,1.55762,1.55741,1.55748,535200011.0
2005-08-05 06:07:00,1.55741,1.55765,1.55733,1.55735,135100000.0
2005-08-05 06:08:00,1.55748,1.55765,1.55744,1.5576,342999996.0
2005-08-05 06:09:00,1.5577,1.55791,1.55759,1.55781,321599999.0
2005-08-05 06:10:00,1.55782,1.55796,1.55774,1.55792,245599998.0
2005-08-05 06:11:00,1.55813,1.55813,1.55783,1.5579,226300003.0
2005-08-05 06:12:00,1.558,1.55811,1.55787,1.55802,128399998.0
2005-08-05 06:13:00,1.55804,1.55816,1.55794,1.558,276500006.0
2005-08-05 06:14:00,1.55785,1.55812,1.5577,1.55806,367600001.0
2005-08-05 06:15:00,1.55794,1.55805,1.55794,1.55805,184499998.0
2005-08-05 06:16:00,1.55794,1.55812,1.55786,1.558,111099999.0
2005-08-05 06:17:00,1.55819,1.55819,1.55801,1.55801,312200002.0
2005-08-05 06:18:00,1.55802,1.55808,1.55786,1.55794,270700004.0
2005-08-05 06:19:00,1.55743,1.5579,1.55742,1.55778,370900003.0
2005-08-05 06:20:00,1.55793,1.5581,1.55782,1.55807,227199999.0
2005-08-05 06:21:00,1.55825,1.55825,1.5582,1.5582,28900000.0
2005-08-05 06:22:00,1.5582,1.5582,1.55775,1.55775,224299999.0
2005-08-05 06:23:00,1.55777,1.55791,1.55734,1.55734,399200003.0
2005-08-05 06:24:00,1.55789,1.55789,1.55765,1.5578,281100000.0
2005-08-05 06:25:00,1.55775,1.55795,1.55775,1.55788,178499999.0
2005-08-05 06:26:00,1.5579,1.55797,1.55763,1.55787,261799999.0
2005-08-05 06:27:00,1.55795,1.55797,1.55783,1.5579,242899999.0
2005-08-05 06:28:00,1.55796,1.55802,1.55777,1.5579,336500004.0
2005-08-05 06:29:00,1.55752,1.55796,1.5575,1.55783,430700002.0
2005-08-05 06:30:00,1.55785,1.55799,1.55751,1.55756,405799997.0
2005-08-05 06:31:00,1.55793,1.55793,1.55777,1.55786,175400002.0
2005-08-05 06:32:00,1.55772,1.55785,1.55755,1.55767,292500003.0
2005-08-05 06:33:00,1.55775,1.5579,1.55775,1.5579,117400002.0
2005-08-05 06:34:00,1.55795,1.55795,1.55775,1.55787,365200002.0
2005-08-05 06:35:00,1.55781,1.55781,1.55763,1.55763,280300002.0
2005-08-05 06:36:00,1.55778,1.55791,1.55755,1.55772,456400003.0
2005-08-05 06:37:00,1.5574,1.55764,1.5574,1.55747,221900002.0
2005-08-05 06:38:00,1.55753,1.55797,1.55752,1.5579,295300003.0
2005-08-05 06:39:00,1.55764,1.55773,1.55746,1.55765,166699997.0
2005-08-05 06:40:00,1.55754,1.55758,1.55738,1.55741,318100003.0
2005-08-05 06:41:00,1.55762,1.55762,1.55737,1.55749,152799999.0
2005-08-05 06:42:00,1.55762,1.55782,1.55753,1.55774,280200004.0
2005-08-05 06:43:00,1.55775,1.55803,1.55768,1.55778,549400003.0
2005-08-05 06:44:00,1.55759,1.5577,1.55754,1.55754,263700002.0
2005-08-05 06:45:00,1.55767,1.55775,1.55754,1.55765,231700005.0
2005-08-05 06:46:00,1.55767,1.55767,1.55739,1.55739,357900002.0
2005-08-05 06:47:00,1.55768,1.55768,1.55757,1.55766,61499999.0
2005-08-05 06:48:00,1.55768,1.55775,1.55758,1.55758,243599999.0
2005-08-05 06:49:00,1.55671,1.55759,1.55671,1.55742,313900001.0
2005-08-05 06:50:00,1.5575,1.55775,1.5575,1.55773,371900001.0
2005-08-05 06:51:00,1.55773,1.55777,1.55765,1.55765,71100000.0
2005-08-05 06:52:00,1.55785,1.55788,1.55763,1.55773,261199998.0
2005-08-05 06:53:00,1.55766,1.55778,1.55759,1.55772,165900002.0
2005-08-05 06:54:00,1.55765,1.55778,1.55752,1.5576,314600002.0
2005-08-05 06:55:00,1.55744,1.55778,1.55735,1.5576,265300002.0
2005-08-05 06:56:00,1.55747,1.55765,1.55745,1.55747,367700000.0
2005-08-05 06:57:00,1.55763,1.55776,1.55751,1.55762,437100000.0
2005-08-05 06:58:00,1.55767,1.55773,1.55763,1.55767,134199999.0
2005-08-05 06:59:00,1.5577,1.55775,1.5576,1.55765,425500004.0
2005-08-05 07:00:00,1.55769,1.55781,1.55754,1.55772,408000000.0
2005-08-05 07:01:00,1.55759,1.55784,1.55759,1.55775,217200000.0
2005-08-05 07:02:00,1.5578,1.5579,1.55772,1.55788,351799998.0
2005-08-05 07:03:00,1.55767,1.55772,1.55704,1.55732,370000002.0
2005-08-05 07:04:00,1.55772,1.55791,1.55754,1.55777,421299996.0
2005-08-05 07:05:00,1.55752,1.55773,1.55752,1.55773,152099999.0
2005-08-05 07:06:00,1.55766,1.55778,1.55751,1.55769,273600002.0
2005-08-05 07:07:00,1.5577,1.55779,1.5576,1.55777,127600000.0
2005-08-05 07:08:00,1.55766,1.5579,1.55739,1.5576,338100000.0
2005-08-05 07:09:00,1.55769,1.55782,1.55763,1.5578,322000002.0
2005-08-05 07:10:00,1.55794,1.55804,1.5576,1.5576,231900000.0
2005-08-05 07:11:00,1.55745,1.55765,1.55745,1.5576,120200002.0
2005-08-05 07:12:00,1.557,1.55753,1.55688,1.55733,289100003.0
2005-08-05 07:13:00,1.55737,1.55758,1.55728,1.55735,286700000.0
2005-08-05 07:14:00,1.55749,1.55761,1.55739,1.55751,121300000.0
2005-08-05 07:15:00,1.5576,1.55765,1.5574,1.55758,394100001.0
2005-08-05 07:16:00,1.55741,1.55763,1.55741,1.5576,247000000.0
2005-08-05 07:17:00,1.55754,1.55768,1.55754,1.55768,184600001.0
2005-08-05 07:18:00,1.55766,1.55774,1.55749,1.55764,435899995.0
2005-08-05 07:19:00,1.55765,1.55765,1.55749,1.55754,83800000.0
2005-08-05 07:20:00,1.55747,1.55768,1.55747,1.5576,289700000.0
2005-08-05 07:21:00,1.55762,1.55772,1.55747,1.55757,257900002.0
2005-08-05 07:22:00,1.55744,1.55779,1.55744,1.5577,169700004.0
2005-08-05 07:23:00,1.55748,1.55774,1.55748,1.55754,237200004.0
2005-08-05 07:24:00,1.5577,1.55778,1.55755,1.55755,209500002.0
2005-08-05 07:25:00,1.55765,1.55775,1.55755,1.55761,286600002.0
2005-08-05 07:26:00,1.55769,1.5578,1.55755,1.55774,347299998.0
2005-08-05 07:27:00,1.55768,1.55768,1.55744,1.55752,349700002.0
2005-08-05 07:28:00,1.55768,1.55768,1.55745,1.55745,248300002.0
2005-08-05 07:29:00,1.55758,1.55776,1.55748,1.55758,311300002.0
2005-08-05 07:30:00,1.55763,1.55778,1.55762,1.5577,383099999.0
2005-08-05 07:31:00,1.55756,1.55763,1.55756,1.55763,57500000.0
2005-08-05 07:32:00,1.5577,1.55777,1.55749,1.55749,205599999.0
2005-08-05 07:33:00,1.55762,1.5577,1.55748,1.5576,265500000.0
2005-08-05 07:34:00,1.55715,1.55757,1.55698,1.55757,384600000.0
2005-08-05 07:35:00,1.55754,1.55778,1.55754,1.5577,190600002.0
2005-08-05 07:36:00,1.55761,1.55761,1.55737,1.55752,235600003.0
2005-08-05 07:37:00,1.55765,1.55765,1.5576,1.5576,33500000.0
2005-08-05 07:38:00,1.5576,1.5576,1.5575,1.5575,99200002.0
2005-08-05 07:39:00,1.55758,1.55765,1.55752,1.5576,66300002.0
2005-08-05 07:40:00,1.55749,1.5577,1.55749,1.55766,190400004.0
2005-08-05 07:41:00,1.55753,1.55762,1.55727,1.55744,281100002.0
2005-08-05 07:42:00,1.55727,1.55755,1.55726,1.55755,417700000.0
2005-08-05 07:43:00,1.55745,1.55769,1.55745,1.55758,274600004.0
2005-08-05 07:44:00,1.55753,1.5576,1.55736,1.55737,222700002.0
2005-08-05 07:45:00,1.55755,1.55755,1.5574,1.5574,261999999.0
2005-08-05 07:46:00,1.55761,1.55768,1.55751,1.55762,273499997.0
2005-08-05 07:47:00,1.55751,1.55765,1.55747,1.55758,163000003.0
2005-08-05 07:48:00,1.55748,1.55758,1.55737,1.55757,275000001.0
2005-08-05 07:49:00,1.55757,1.55757,1.55741,1.55741,188600001.0
2005-08-05 07:50:00,1.55749,1.55749,1.55718,1.5573,273200003.0
2005-08-05 07:51:00,1.55725,1.55731,1.55708,1.55722,287600001.0
2005-08-05 07:52:00,1.55713,1.55727,1.557,1.557,232699997.0
2005-08-05 07:53:00,1.55691,1.55704,1.5569,1.55701,76700000.0
2005-08-05 07:54:00,1.55712,1.55715,1.55687,1.55708,202400001.0
2005-08-05 07:55:00,1.55708,1.55708,1.55694,1.55694,183700001.0
2005-08-05 07:56:00,1.55703,1.55703,1.55681,1.55695,284599998.0
2005-08-05 07:57:00,1.557,1.55715,1.55697,1.55712,327600000.0
2005-08-05 07:58:00,1.55711,1.55725,1.55702,1.55709,199900002.0
2005-08-05 07:59:00,1.55715,1.55723,1.55704,1.55713,421400002.0
2005-08-05 08:00:00,1.55712,1.55714,1.55693,1.557,291999995.0
2005-08-05 08:01:00,1.55698,1.55715,1.5569,1.55715,411200001.0
2005-08-05 08:02:00,1.55712,1.55712,1.55681,1.5569,265199993.0
2005-08-05 08:03:00,1.55696,1.55738,1.55696,1.55738,204399999.0
2005-08-05 08:04:00,1.55745,1.55754,1.55735,1.5575,287599998.0
2005-08-05 08:05:00,1.55755,1.55755,1.5575,1.5575,89200001.0
2005-08-05 08:06:00,1.55738,1.55755,1.5572,1.5574,327199999.0
2005-08-05 08:07:00,1.55753,1.55769,1.5574,1.55757,383500000.0
2005-08-05 08:08:00,1.55754,1.55754,1.55741,1.55743,115500000.0
2005-08-05 08:09:00,1.55741,1.55762,1.55725,1.55747,185100000.0
2005-08-05 08:10:00,1.55758,1.55781,1.55736,1.55758,190899998.0
2005-08-05 08:11:00,1.55745,1.5577,1.55745,1.55767,181600000.0
2005-08-05 08:12:00,1.55755,1.55755,1.5574,1.5574,19200000.0
2005-08-05 08:13:00,1.55747,1.55772,1.55747,1.55768,323000001.0
2005-08-05 08:14:00,1.55748,1.55765,1.55738,1.55753,297700006.0
2005-08-05 08:15:00,1.55771,1.55771,1.55751,1.55758,205300007.0
2005-08-05 08:16:00,1.55753,1.55767,1.55738,1.55752,88600000.0
2005-08-05 08:17:00,1.55762,1.55767,1.55748,1.55754,353999997.0
2005-08-05 08:18:00,1.5576,1.55777,1.55751,1.55774,188399998.0
2005-08-05 08:19:00,1.55768,1.55772,1.55749,1.55752,259200002.0
2005-08-05 08:20:00,1.55768,1.5577,1.55754,1.5576,197699998.0
2005-08-05 08:21:00,1.55763,1.55778,1.55748,1.55773,142099998.0
2005-08-05 08:22:00,1.55759,1.55777,1.55759,1.55764,208000000.0
2005-08-05 08:23:00,1.55764,1.55777,1.55756,1.55765,221300007.0
2005-08-05 08:24:00,1.55753,1.55767,1.55743,1.55743,51100000.0
2005-08-05 08:25:00,1.55758,1.5577,1.55747,1.5576,327899999.0
2005-08-05 08:26:00,1.55764,1.55764,1.55741,1.55743,272099997.0
2005-08-05 08:27:00,1.55723,1.55755,1.55723,1.55755,114999999.0
2005-08-05 08:28:00,1.55746,1.55748,1.55726,1.55726,243300003.0
2005-08-05 08:29:00,1.55742,1.5576,1.55742,1.5576,71600002.0
2005-08-05 08:30:00,1.55752,1.55765,1.55752,1.55765,128199999.0
2005-08-05 08:31:00,1.55721,1.55749,1.55682,1.55696,217300002.0
2005-08-05 08:32:00,1.55751,1.55765,1.5575,1.5576,104799999.0
2005-08-05 08:33:00,1.55768,1.55774,1.55748,1.55756,399200008.0
2005-08-05 08:34:00,1.55772,1.55776,1.5576,1.55766,382700003.0
2005-08-05 08:35:00,1.5576,1.55771,1.55748,1.55763,268900001.0
2005-08-05 08:36:00,1.55765,1.55765,1.5576,1.5576,49800002.0
2005-08-05 08:37:00,1.55754,1.55765,1.55746,1.55765,114200000.0
2005-08-05 08:38:00,1.55757,1.5576,1.55745,1.55749,75900000.0
2005-08-05 08:39:00,1.55757,1.55771,1.55757,1.55771,79100003.0
2005-08-05 08:40:00,1.55755,1.55775,1.55755,1.55766,206899998.0
2005-08-05 08:41:00,1.55771,1.55771,1.55746,1.55755,397300007.0
2005-08-05 08:42:00,1.55762,1.55775,1.55758,1.5577,246900000.0
2005-08-05 08:43:00,1.55752,1.55759,1.55728,1.55745,192600002.0
2005-08-05 08:44:00,1.55767,1.55777,1.55745,1.55752,222700000.0
2005-08-05 08:45:00,1.55777,1.55777,1.55733,1.55763,286399997.0
2005-08-05 08:46:00,1.55765,1.5577,1.5575,1.55758,75600000.0
2005-08-05 08:47:00,1.5577,1.55807,1.5577,1.55792,270200000.0
2005-08-05 08:48:00,1.55773,1.55792,1.55755,1.55792,313900005.0
2005-08-05 08:49:00,1.55775,1.55798,1.55775,1.55798,218500002.0
2005-08-05 08:50:00,1.55798,1.558,1.55783,1.55784,115799999.0
2005-08-05 08:51:00,1.55785,1.55787,1.5577,1.55774,67100001.0
2005-08-05 08:52:00,1.55776,1.55786,1.5575,1.55769,225499997.0
2005-08-05 08:53:00,1.5576,1.55775,1.5576,1.55775,147899998.0
2005-08-05 08:54:00,1.55763,1.55779,1.55751,1.55758,226100000.0
2005-08-05 08:55:00,1.55768,1.55775,1.55762,1.5577,103000002.0
2005-08-05 08:56:00,1.55764,1.55781,1.55752,1.55764,207699995.0
2005-08-05 08:57:00,1.55747,1.55752,1.55707,1.55742,353500002.0
2005-08-05 08:58:00,1.55778,1.55779,1.5576,1.55772,152699999.0
2005-08-05 08:59:00,1.5577,1.55775,1.55762,1.55768,71200000.0
2005-08-05 09:00:00,1.55769,1.55782,1.55764,1.55782,215400002.0
2005-08-05 09:01:00,1.55779,1.55787,1.55758,1.55773,371900000.0
2005-08-05 09:02:00,1.5578,1.55785,1.5577,1.55779,260200002.0
2005-08-05 09:03:00,1.55787,1.5579,1.55776,1.55776,45600000.0
2005-08-05 09:04:00,1.55747,1.55784,1.55744,1.55784,165099997.0
2005-08-05 09:05:00,1.55807,1.55821,1.55805,1.55821,206900004.0
2005-08-05 09:06:00,1.55815,1.55827,1.55788,1.55796,243499998.0
2005-08-05 09:07:00,1.5581,1.55821,1.55795,1.5581,349199998.0
2005-08-05 09:08:00,1.55806,1.55821,1.55806,1.55818,215200003.0
2005-08-05 09:09:00,1.5581,1.55825,1.55803,1.5582,346500004.0
2005-08-05 09:10:00,1.55816,1.55816,1.55804,1.55804,88399999.0
2005-08-05 09:11:00,1.55804,1.5581,1.55791,1.55798,294400000.0
2005-08-05 09:12:00,1.55801,1.55815,1.55795,1.55803,233199999.0
2005-08-05 09:13:00,1.55805,1.55823,1.55803,1.55813,185200000.0
2005-08-05 09:14:00,1.55809,1.55823,1.55802,1.55812,293199998.0
2005-08-05 09:15:00,1.55812,1.55821,1.55798,1.55802,225100000.0
2005-08-05 09:16:00,1.55812,1.55823,1.55803,1.55823,272500002.0
2005-08-05 09:17:00,1.55804,1.55816,1.55804,1.55816,96299999.0
2005-08-05 09:18:00,1.55819,1.55823,1.55807,1.55823,233499998.0
2005-08-05 09:19:00,1.55807,1.55826,1.55807,1.55826,107400001.0
2005-08-05 09:20:00,1.55827,1.55835,1.55806,1.55817,174000003.0
2005-08-05 09:21:00,1.55786,1.55809,1.55786,1.55792,119100001.0
2005-08-05 09:22:00,1.55812,1.55815,1.55804,1.55809,128300003.0
2005-08-05 09:23:00,1.55803,1.5581,1.5579,1.5581,353000004.0
2005-08-05 09:24:00,1.55806,1.55811,1.55791,1.558,303400002.0
2005-08-05 09:25:00,1.55793,1.55812,1.55792,1.55808,349899997.0
2005-08-05 09:26:00,1.55819,1.55819,1.55807,1.55807,59900000.0
2005-08-05 09:27:00,1.55809,1.55828,1.55797,1.55828,404900007.0
2005-08-05 09:28:00,1.55826,1.55841,1.55812,1.55825,307500003.0
2005-08-05 09:29:00,1.55793,1.55836,1.55777,1.55794,298499998.0
2005-08-05 09:30:00,1.55828,1.55828,1.55819,1.55819,76600000.0
2005-08-05 09:31:00,1.55808,1.5583,1.55801,1.55809,341300006.0
2005-08-05 09:32:00,1.5582,1.5583,1.55808,1.55811,320300000.0
2005-08-05 09:33:00,1.55828,1.55831,1.55811,1.55817,213199999.0
2005-08-05 09:34:00,1.55818,1.55831,1.55812,1.55825,265099996.0
2005-08-05 09:35:00,1.55821,1.55838,1.5582,1.55829,464200003.0
2005-08-05 09:36:00,1.55846,1.55868,1.55834,1.55839,198999997.0
2005-08-05 09:37:00,1.55828,1.55841,1.55828,1.55841,48999998.0
2005-08-05 09:38:00,1.55835,1.55835,1.55803,1.55817,312500000.0
2005-08-05 09:39:00,1.55823,1.55833,1.55816,1.55819,294699999.0
2005-08-05 09:40:00,1.55827,1.5584,1.55821,1.55823,237100000.0
2005-08-05 09:41:00,1.55833,1.5584,1.5582,1.55832,204399998.0
2005-08-05 09:42:00,1.55834,1.55838,1.55822,1.5583,66400000.0
2005-08-05 09:43:00,1.55825,1.55842,1.55812,1.55837,290900003.0
2005-08-05 09:44:00,1.55815,1.55828,1.55798,1.55813,253899998.0
2005-08-05 09:45:00,1.55816,1.55835,1.55813,1.55817,304099998.0
2005-08-05 09:46:00,1.55823,1.5584,1.55823,1.55826,176600001.0
2005-08-05 09:47:00,1.55821,1.55835,1.55819,1.5583,135100000.0
2005-08-05 09:48:00,1.55827,1.5583,1.55806,1.55821,528899995.0
2005-08-05 09:49:00,1.5583,1.5583,1.5582,1.5582,206199999.0
2005-08-05 09:50:00,1.55828,1.55835,1.55811,1.55835,230400001.0
2005-08-05 09:51:00,1.55832,1.55832,1.55817,1.55832,213499996.0
2005-08-05 09:52:00,1.55837,1.5584,1.55825,1.55829,59100001.0
2005-08-05 09:53:00,1.55838,1.55842,1.55813,1.55832,231599999.0
2005-08-05 09:54:00,1.55845,1.55848,1.55824,1.55824,330700004.0
2005-08-05 09:55:00,1.55824,1.55845,1.55807,1.55843,182600000.0
2005-08-05 09:56:00,1.55841,1.55853,1.55832,1.55842,139399998.0
2005-08-05 09:57:00,1.55855,1.55855,1.55831,1.55831,263099998.0
2005-08-05 09:58:00,1.55826,1.5584,1.55823,1.5584,142799999.0
2005-08-05 09:59:00,1.55831,1.55844,1.55823,1.55835,306600002.0
2005-08-05 10:00:00,1.55843,1.55864,1.55836,1.5585,288499998.0
2005-08-05 10:01:00,1.55864,1.55874,1.55855,1.55867,350600009.0
2005-08-05 10:02:00,1.55865,1.55875,1.55849,1.55855,362100000.0
2005-08-05 10:03:00,1.5586,1.55865,1.55851,1.55858,139700003.0
2005-08-05 10:04:00,1.55856,1.55868,1.55844,1.55845,250699998.0
2005-08-05 10:05:00,1.5583,1.55855,1.55827,1.55855,609699994.0
2005-08-05 10:06:00,1.55849,1.55869,1.55849,1.55864,152999999.0
2005-08-05 10:07:00,1.55852,1.55859,1.55839,1.55854,256299997.0
2005-08-05 10:08:00,1.55832,1.55861,1.55829,1.55861,462300002.0
2005-08-05 10:09:00,1.55832,1.55855,1.55832,1.5585,193500001.0
2005-08-05 10:10:00,1.55843,1.55857,1.55837,1.5584,278800001.0
2005-08-05 10:11:00,1.55845,1.55868,1.55839,1.55868,393500000.0
2005-08-05 10:12:00,1.55868,1.5587,1.55848,1.55848,334300000.0
2005-08-05 10:13:00,1.55877,1.55893,1.55873,1.55876,256699998.0
2005-08-05 10:14:00,1.55882,1.5589,1.55872,1.55887,352500004.0
2005-08-05 10:15:00,1.55881,1.55881,1.55865,1.55867,138299999.0
2005-08-05 10:16:00,1.55882,1.55882,1.55852,1.55854,720300001.0
2005-08-05 10:17:00,1.55863,1.55873,1.55856,1.55866,318100002.0
2005-08-05 10:18:00,1.55855,1.55878,1.55855,1.55878,302499998.0
2005-08-05 10:19:00,1.55878,1.55878,1.55864,1.55867,183600003.0
2005-08-05 10:20:00,1.55846,1.55873,1.55846,1.55857,294000003.0
2005-08-05 10:21:00,1.55842,1.55866,1.55842,1.55856,226700000.0
2005-08-05 10:22:00,1.55848,1.5586,1.55842,1.55855,52400000.0
2005-08-05 10:23:00,1.55865,1.55865,1.55845,1.55858,212800003.0
2005-08-05 10:24:00,1.55859,1.5586,1.55831,1.55851,213300002.0
2005-08-05 10:25:00,1.55855,1.55865,1.55829,1.5585,447500002.0
2005-08-05 10:26:00,1.55843,1.55855,1.55832,1.55848,139300000.0
2005-08-05 10:27:00,1.55855,1.55856,1.55832,1.5585,413100003.0
2005-08-05 10:28:00,1.55851,1.55863,1.55846,1.55863,220200002.0
2005-08-05 10:29:00,1.55863,1.55863,1.5584,1.55858,258099999.0
2005-08-05 10:30:00,1.55849,1.55864,1.55844,1.55858,229399999.0
2005-08-05 10:31:00,1.55846,1.55861,1.55834,1.55858,304000000.0
2005-08-05 10:32:00,1.5585,1.5586,1.55833,1.55833,282100001.0
2005-08-05 10:33:00,1.55856,1.55865,1.55843,1.55852,132200000.0
2005-08-05 10:34:00,1.55822,1.55837,1.55802,1.55821,466300002.0
2005-08-05 10:35:00,1.55861,1.55873,1.5585,1.5585,351700000.0
2005-08-05 10:36:00,1.55872,1.55883,1.55864,1.55866,332800000.0
2005-08-05 10:37:00,1.55867,1.55872,1.55853,1.55859,308100000.0
2005-08-05 10:38:00,1.55873,1.55894,1.55868,1.55878,381099999.0
2005-08-05 10:39:00,1.55879,1.55892,1.55875,1.55888,256100001.0
2005-08-05 10:40:00,1.55808,1.55855,1.55802,1.55855,224699997.0
2005-08-05 10:41:00,1.5587,1.55885,1.55861,1.55875,269100003.0
2005-08-05 10:42:00,1.55825,1.55857,1.558,1.55851,456399998.0
2005-08-05 10:43:00,1.55876,1.55885,1.5584,1.55885,487499997.0
2005-08-05 10:44:00,1.55888,1.55896,1.55876,1.55876,320299997.0
2005-08-05 10:45:00,1.55874,1.55884,1.55866,1.55873,271600005.0
2005-08-05 10:46:00,1.5586,1.55881,1.5586,1.55871,261900000.0
2005-08-05 10:47:00,1.55869,1.55883,1.55859,1.55859,147800001.0
2005-08-05 10:48:00,1.55867,1.55881,1.55867,1.55881,86300000.0
2005-08-05 10:49:00,1.55866,1.55881,1.55863,1.55872,418600002.0
2005-08-05 10:50:00,1.5587,1.55876,1.55856,1.55871,407500000.0
2005-08-05 10:51:00,1.55865,1.55881,1.5585,1.55869,555900002.0
2005-08-05 10:52:00,1.55857,1.5588,1.55855,1.55862,269600003.0
2005-08-05 10:53:00,1.55874,1.55883,1.55863,1.55875,182300000.0
2005-08-05 10:54:00,1.55872,1.55888,1.5587,1.5588,286400003.0
2005-08-05 10:55:00,1.55828,1.55866,1.558,1.55843,386100003.0
2005-08-05 10:56:00,1.55885,1.55888,1.55865,1.55885,405900001.0
2005-08-05 10:57:00,1.55868,1.55888,1.55864,1.55888,317999999.0
2005-08-05 10:58:00,1.55888,1.55892,1.55875,1.55875,227499999.0
2005-08-05 10:59:00,1.55883,1.55893,1.55867,1.55878,347200003.0
2005-08-05 11:00:00,1.55881,1.55893,1.55869,1.55885,223599998.0
2005-08-05 11:01:00,1.55895,1.55895,1.55873,1.55895,192899996.0
2005-08-05 11:02:00,1.55884,1.55892,1.55874,1.55882,204199997.0
2005-08-05 11:03:00,1.55882,1.55892,1.55876,1.55877,193000001.0
2005-08-05 11:04:00,1.55865,1.55889,1.55853,1.5587,259100004.0
2005-08-05 11:05:00,1.55858,1.55882,1.55858,1.55882,166299999.0
2005-08-05 11:06:00,1.5587,1.55885,1.55864,1.55868,295200003.0
2005-08-05 11:07:00,1.55885,1.55885,1.55869,1.5587,130099999.0
2005-08-05 11:08:00,1.5587,1.5588,1.5587,1.5588,111800002.0
2005-08-05 11:09:00,1.55878,1.55899,1.55878,1.55897,187599999.0
2005-08-05 11:10:00,1.55884,1.55898,1.55878,1.55889,296400001.0
2005-08-05 11:11:00,1.55895,1.55895,1.55882,1.55882,59100000.0
2005-08-05 11:12:00,1.5589,1.55895,1.55876,1.55881,260800001.0
2005-08-05 11:13:00,1.55888,1.55892,1.55866,1.55883,156000003.0
2005-08-05 11:14:00,1.55881,1.55897,1.55878,1.55895,323399996.0
2005-08-05 11:15:00,1.5589,1.55895,1.55871,1.55887,235300000.0
2005-08-05 11:16:00,1.55872,1.55903,1.55872,1.5588,311399995.0
2005-08-05 11:17:00,1.55883,1.55907,1.55883,1.559,335100001.0
2005-08-05 11:18:00,1.5589,1.55905,1.55889,1.55905,401800006.0
2005-08-05 11:19:00,1.55888,1.559,1.55884,1.55897,273400000.0
2005-08-05 11:20:00,1.55893,1.55902,1.5588,1.55882,461700000.0
2005-08-05 11:21:00,1.55899,1.55905,1.5589,1.55898,325400005.0
2005-08-05 11:22:00,1.5584,1.5591,1.55828,1.55859,276399998.0
2005-08-05 11:23:00,1.55884,1.55906,1.55884,1.55897,369800001.0
2005-08-05 11:24:00,1.55883,1.55911,1.55883,1.55902,277899997.0
2005-08-05 11:25:00,1.559,1.55905,1.55871,1.55895,339700002.0
2005-08-05 11:26:00,1.55884,1.55901,1.55879,1.55897,191499999.0
2005-08-05 11:27:00,1.55892,1.559,1.55882,1.55891,232400001.0
2005-08-05 11:28:00,1.55815,1.55874,1.55808,1.55868,511000003.0
2005-08-05 11:29:00,1.55879,1.55895,1.55876,1.55888,361100002.0
2005-08-05 11:30:00,1.55885,1.55891,1.55867,1.5587,309499998.0
2005-08-05 11:31:00,1.55878,1.5588,1.55863,1.55863,350400002.0
2005-08-05 11:32:00,1.55873,1.55882,1.5586,1.55872,416800002.0
2005-08-05 11:33:00,1.5588,1.55888,1.55872,1.55885,288000001.0
2005-08-05 11:34:00,1.55871,1.55888,1.55866,1.55888,423200002.0
2005-08-05 11:35:00,1.55876,1.55894,1.5587,1.5589,99300000.0
2005-08-05 11:36:00,1.5589,1.5589,1.55863,1.55875,256000001.0
2005-08-05 11:37:00,1.55881,1.55888,1.55868,1.55873,156899998.0
2005-08-05 11:38:00,1.55895,1.55895,1.55881,1.55888,230899998.0
2005-08-05 11:39:00,1.5584,1.55885,1.5584,1.55868,372000001.0
2005-08-05 11:40:00,1.55866,1.55894,1.55866,1.55894,227100002.0
2005-08-05 11:41:00,1.5589,1.55897,1.55874,1.5589,334800001.0
2005-08-05 11:42:00,1.55885,1.55895,1.55871,1.55887,334699998.0
2005-08-05 11:43:00,1.55863,1.55873,1.55819,1.55837,374600001.0
2005-08-05 11:44:00,1.55886,1.55888,1.55866,1.55876,228099999.0
2005-08-05 11:45:00,1.5589,1.55898,1.55877,1.55881,343500002.0
2005-08-05 11:46:00,1.55832,1.55872,1.5583,1.5585,306100001.0
2005-08-05 11:47:00,1.55877,1.55895,1.55866,1.5589,271300001.0
2005-08-05 11:48:00,1.55878,1.5589,1.55865,1.55887,224500003.0
2005-08-05 11:49:00,1.55882,1.55895,1.55869,1.55869,357999998.0
2005-08-05 11:50:00,1.55883,1.55899,1.55883,1.55893,385799995.0
2005-08-05 11:51:00,1.55892,1.55903,1.55877,1.55888,397700005.0
2005-08-05 11:52:00,1.55895,1.55904,1.5588,1.55893,226700000.0
2005-08-05 11:53:00,1.55894,1.55904,1.55884,1.55896,369900004.0
2005-08-05 11:54:00,1.55893,1.55903,1.55872,1.55886,241900000.0
2005-08-05 11:55:00,1.55883,1.55907,1.55869,1.55887,270999999.0
2005-08-05 11:56:00,1.55901,1.55905,1.55879,1.55898,303700003.0
2005-08-05 11:57:00,1.55897,1.55906,1.55883,1.55893,226999999.0
2005-08-05 11:58:00,1.55895,1.55895,1.55871,1.55878,259999996.0
2005-08-05 11:59:00,1.55879,1.55901,1.55875,1.55882,219800002.0
2005-08-05 12:00:00,1.55888,1.55903,1.55876,1.55876,479899993.0
2005-08-05 12:01:00,1.55882,1.55905,1.55882,1.55897,301500003.0
2005-08-05 12:02:00,1.55888,1.55904,1.5588,1.55904,360800001.0
2005-08-05 12:03:00,1.55893,1.55905,1.55876,1.55905,242900002.0
2005-08-05 12:04:00,1.55886,1.55901,1.55881,1.55898,307900006.0
2005-08-05 12:05:00,1.55897,1.5591,1.55895,1.55908,391700003.0
2005-08-05 12:06:00,1.55912,1.55913,1.5589,1.55899,356300003.0
2005-08-05 12:07:00,1.55898,1.55912,1.55887,1.55903,356499994.0
2005-08-05 12:08:00,1.55915,1.55915,1.55897,1.55897,292600000.0
2005-08-05 12:09:00,1.5591,1.55912,1.55901,1.55903,76700002.0
2005-08-05 12:10:00,1.55907,1.55915,1.55885,1.55902,135799999.0
2005-08-05 12:11:00,1.5589,1.55907,1.55879,1.55907,454400007.0
2005-08-05 12:12:00,1.55911,1.55921,1.55899,1.55899,322600001.0
2005-08-05 12:13:00,1.55903,1.55917,1.55903,1.55917,48200000.0
2005-08-05 12:14:00,1.55878,1.55905,1.55868,1.55888,301000001.0
2005-08-05 12:15:00,1.55917,1.55923,1.55899,1.55915,185099998.0
2005-08-05 12:16:00,1.55915,1.55925,1.55903,1.55909,226000000.0
2005-08-05 12:17:00,1.55918,1.55925,1.55909,1.55925,256600001.0
2005-08-05 12:18:00,1.55925,1.55938,1.55916,1.55916,213300000.0
2005-08-05 12:19:00,1.55927,1.55939,1.55927,1.55939,59799999.0
2005-08-05 12:20:00,1.5591,1.55919,1.55874,1.55884,251900001.0
2005-08-05 12:21:00,1.55921,1.55929,1.55909,1.55921,73399999.0
2005-08-05 12:22:00,1.55924,1.55937,1.55917,1.55929,323900000.0
2005-08-05 12:23:00,1.55928,1.55942,1.55917,1.55932,209200002.0
2005-08-05 12:24:00,1.55939,1.55941,1.55929,1.55933,246999996.0
2005-08-05 12:25:00,1.55935,1.55947,1.55919,1.5593,486999997.0
2005-08-05 12:26:00,1.55923,1.55939,1.55914,1.55928,279600003.0
2005-08-05 12:27:00,1.55916,1.55928,1.55908,1.55921,326399999.0
2005-08-05 12:28:00,1.55893,1.5594,1.55893,1.5594,332899999.0
2005-08-05 12:29:00,1.55932,1.55945,1.55909,1.55922,220600000.0
2005-08-05 12:30:00,1.5592,1.55926,1.55904,1.55908,318200006.0
2005-08-05 12:31:00,1.55921,1.55933,1.5591,1.55933,367299999.0
2005-08-05 12:32:00,1.55918,1.55924,1.55899,1.55909,385399999.0
2005-08-05 12:33:00,1.55909,1.55912,1.55882,1.55883,297800000.0
2005-08-05 12:34:00,1.5591,1.5591,1.559,1.559,126900002.0
2005-08-05 12:35:00,1.55915,1.55915,1.55902,1.55902,95099999.0
2005-08-05 12:36:00,1.55901,1.55912,1.55893,1.55905,66300000.0
2005-08-05 12:37:00,1.5591,1.55915,1.55899,1.55915,173600000.0
2005-08-05 12:38:00,1.5591,1.55914,1.55882,1.55882,366899999.0
2005-08-05 12:39:00,1.55879,1.55904,1.5583,1.55837,398000005.0
2005-08-05 12:40:00,1.55875,1.55888,1.55858,1.5588,396899993.0
2005-08-05 12:41:00,1.55871,1.55888,1.55861,1.55875,187000002.0
2005-08-05 12:42:00,1.55883,1.5589,1.55873,1.55874,266800006.0
2005-08-05 12:43:00,1.55891,1.55898,1.55878,1.55884,361699998.0
2005-08-05 12:44:00,1.5588,1.55895,1.55866,1.55884,170800000.0
2005-08-05 12:45:00,1.55885,1.55895,1.55877,1.55882,294899999.0
2005-08-05 12:46:00,1.55896,1.55933,1.55895,1.5591,231099999.0
2005-08-05 12:47:00,1.55891,1.55905,1.55883,1.55903,334600000.0
2005-08-05 12:48:00,1.55882,1.55912,1.55882,1.55912,203800000.0
2005-08-05 12:49:00,1.55915,1.55915,1.5591,1.5591,7600000.0
2005-08-05 12:50:00,1.55908,1.55917,1.55895,1.55911,313700007.0
2005-08-05 12:51:00,1.55905,1.55912,1.55894,1.55911,140000000.0
2005-08-05 12:52:00,1.55871,1.55915,1.55871,1.55893,293099999.0
2005-08-05 12:53:00,1.55869,1.55892,1.55856,1.55892,412900000.0
2005-08-05 12:54:00,1.55888,1.55891,1.55877,1.5588,274699998.0
2005-08-05 12:55:00,1.5585,1.55875,1.55816,1.55833,270600005.0
2005-08-05 12:56:00,1.55864,1.55895,1.55864,1.55895,405800005.0
2005-08-05 12:57:00,1.55888,1.55895,1.55876,1.55889,316400001.0
2005-08-05 12:58:00,1.55881,1.55901,1.55881,1.559,240700002.0
2005-08-05 12:59:00,1.5589,1.55895,1.55869,1.55869,232500000.0
2005-08-05 13:00:00,1.55864,1.55881,1.55861,1.55873,229000001.0
2005-08-05 13:01:00,1.55868,1.55881,1.55847,1.55854,99599999.0
2005-08-05 13:02:00,1.55865,1.55873,1.55848,1.55863,191800002.0
2005-08-05 13:03:00,1.55877,1.55877,1.55856,1.55875,170199998.0
2005-08-05 13:04:00,1.55865,1.5587,1.55842,1.55857,177300000.0
2005-08-05 13:05:00,1.55868,1.5587,1.55853,1.55859,261499996.0
2005-08-05 13:06:00,1.55867,1.55887,1.55856,1.55875,249300002.0
2005-08-05 13:07:00,1.55884,1.55914,1.55884,1.5591,336300001.0
2005-08-05 13:08:00,1.55899,1.55924,1.55899,1.55907,259800003.0
2005-08-05 13:09:00,1.55903,1.55919,1.55901,1.55901,249699999.0
2005-08-05 13:10:00,1.55904,1.55915,1.55893,1.55895,239600000.0
2005-08-05 13:11:00,1.55885,1.55902,1.55868,1.55868,524800003.0
2005-08-05 13:12:00,1.55898,1.55898,1.55874,1.55878,335200000.0
2005-08-05 13:13:00,1.55872,1.55896,1.55872,1.5588,330799999.0
2005-08-05 13:14:00,1.55879,1.5589,1.55873,1.5589,308800002.0
2005-08-05 13:15:00,1.55886,1.55886,1.5587,1.55871,311500001.0
2005-08-05 13:16:00,1.55852,1.5587,1.55827,1.55835,291800003.0
2005-08-05 13:17:00,1.55882,1.55901,1.55872,1.55888,288500001.0
2005-08-05 13:18:00,1.55867,1.55893,1.55866,1.55878,276500003.0
2005-08-05 13:19:00,1.55873,1.55886,1.55859,1.55874,164700001.0
2005-08-05 13:20:00,1.55892,1.55901,1.55883,1.55892,195599997.0
2005-08-05 13:21:00,1.55892,1.55892,1.55858,1.55858,224400005.0
2005-08-05 13:22:00,1.55855,1.55863,1.55843,1.55847,314700001.0
2005-08-05 13:23:00,1.55853,1.55853,1.55828,1.5583,251400001.0
2005-08-05 13:24:00,1.55855,1.55865,1.55842,1.55856,340800000.0
2005-08-05 13:25:00,1.55862,1.55862,1.55825,1.55838,408800003.0
2005-08-05 13:26:00,1.55847,1.55864,1.55833,1.5585,217900003.0
2005-08-05 13:27:00,1.55855,1.55865,1.55841,1.55851,320299999.0
2005-08-05 13:28:00,1.55835,1.55863,1.55835,1.55863,281700001.0
2005-08-05 13:29:00,1.55852,1.55884,1.55852,1.55883,323399995.0
2005-08-05 13:30:00,1.5588,1.55886,1.55866,1.55872,276100001.0
2005-08-05 13:31:00,1.55871,1.5588,1.55855,1.55862,229100000.0
2005-08-05 13:32:00,1.55866,1.55866,1.55838,1.55838,383700000.0
2005-08-05 13:33:00,1.55845,1.55851,1.55833,1.55837,127499999.0
2005-08-05 13:34:00,1.55844,1.55853,1.55826,1.55841,256899999.0
2005-08-05 13:35:00,1.55842,1.55851,1.55828,1.55828,270300000.0
2005-08-05 13:36:00,1.55848,1.55848,1.55821,1.55828,180600000.0
2005-08-05 13:37:00,1.55852,1.55857,1.55805,1.55813,355700000.0
2005-08-05 13:38:00,1.55842,1.55845,1.55833,1.55838,155400001.0
2005-08-05 13:39:00,1.55853,1.55853,1.55828,1.55847,190099999.0
2005-08-05 13:40:00,1.55838,1.55849,1.5582,1.55837,253500000.0
2005-08-05 13:41:00,1.55838,1.55838,1.55812,1.55838,197899998.0
2005-08-05 13:42:00,1.55826,1.55838,1.5582,1.55833,170100002.0
2005-08-05 13:43:00,1.55837,1.55845,1.55825,1.55837,163499999.0
2005-08-05 13:44:00,1.5584,1.5584,1.55819,1.55828,229800000.0
2005-08-05 13:45:00,1.55825,1.5584,1.55825,1.5584,95300002.0
2005-08-05 13:46:00,1.55844,1.5585,1.55836,1.55845,219700003.0
2005-08-05 13:47:00,1.55844,1.55859,1.55824,1.55824,378000006.0
2005-08-05 13:48:00,1.55856,1.55864,1.5584,1.55845,335900004.0
2005-08-05 13:49:00,1.5585,1.55855,1.55844,1.55852,181099997.0
2005-08-05 13:50:00,1.55845,1.55865,1.55843,1.5586,392400001.0
2005-08-05 13:51:00,1.55857,1.55863,1.55838,1.55843,349699997.0
2005-08-05 13:52:00,1.55847,1.55853,1.5582,1.55839,330800001.0
2005-08-05 13:53:00,1.55848,1.55852,1.55835,1.55835,216900002.0
2005-08-05 13:54:00,1.55853,1.55853,1.55827,1.55845,328600000.0
2005-08-05 13:55:00,1.55853,1.55853,1.55825,1.5584,387600003.0
2005-08-05 13:56:00,1.55845,1.55845,1.55824,1.55839,319900002.0
2005-08-05 13:57:00,1.55844,1.55858,1.55834,1.55845,228200000.0
2005-08-05 13:58:00,1.55867,1.5587,1.55854,1.5586,73500000.0
2005-08-05 13:59:00,1.55859,1.5589,1.55859,1.55887,114899998.0
2005-08-05 14:00:00,1.5589,1.55893,1.55874,1.5588,184899999.0
2005-08-05 14:01:00,1.55871,1.55898,1.55871,1.55874,329099999.0
2005-08-05 14:02:00,1.55892,1.55899,1.55871,1.55893,449300001.0
2005-08-05 14:03:00,1.55859,1.55904,1.55859,1.55893,221899999.0
2005-08-05 14:04:00,1.55885,1.55895,1.55874,1.5589,203499999.0
2005-08-05 14:05:00,1.5589,1.55895,1.5589,1.55895,105499997.0
2005-08-05 14:06:00,1.55896,1.55906,1.55885,1.55903,308800001.0
2005-08-05 14:07:00,1.55889,1.559,1.55881,1.559,315500000.0
2005-08-05 14:08:00,1.55906,1.55912,1.55894,1.55894,375500008.0
2005-08-05 14:09:00,1.55904,1.55923,1.55894,1.55901,311799999.0
2005-08-05 14:10:00,1.55902,1.55917,1.55895,1.55898,203399998.0
2005-08-05 14:11:00,1.55899,1.55912,1.55893,1.55903,300400004.0
2005-08-05 14:12:00,1.55884,1.55904,1.55881,1.559,269200002.0
2005-08-05 14:13:00,1.55899,1.55906,1.55875,1.559,373800003.0
2005-08-05 14:14:00,1.559,1.55908,1.55889,1.55892,283600000.0
2005-08-05 14:15:00,1.55907,1.55913,1.55899,1.55901,25600000.0
2005-08-05 14:16:00,1.55921,1.55929,1.55916,1.55926,90000000.0
2005-08-05 14:17:00,1.55915,1.55928,1.55901,1.55914,228800003.0
2005-08-05 14:18:00,1.55912,1.55919,1.55896,1.55904,293399997.0
2005-08-05 14:19:00,1.55922,1.55932,1.55913,1.55926,328900001.0
2005-08-05 14:20:00,1.5593,1.55951,1.55899,1.55939,501800004.0
2005-08-05 14:21:00,1.55957,1.55957,1.55937,1.55947,349400006.0
2005-08-05 14:22:00,1.55938,1.55951,1.55929,1.55948,308600000.0
2005-08-05 14:23:00,1.55948,1.55958,1.55927,1.55945,299599998.0
2005-08-05 14:24:00,1.55951,1.55951,1.5592,1.5592,327800000.0
2005-08-05 14:25:00,1.55924,1.55941,1.55917,1.55937,196500003.0
2005-08-05 14:26:00,1.55912,1.55944,1.55902,1.55944,188700002.0
2005-08-05 14:27:00,1.55947,1.55949,1.55917,1.55927,213100001.0
2005-08-05 14:28:00,1.5591,1.55923,1.55892,1.55908,290400001.0
2005-08-05 14:29:00,1.55915,1.55925,1.55898,1.55917,382699995.0
2005-08-05 14:30:00,1.55908,1.55918,1.55865,1.55877,451699997.0
2005-08-05 14:31:00,1.55882,1.55913,1.55877,1.55898,304200005.0
2005-08-05 14:32:00,1.559,1.55923,1.559,1.55913,361799997.0
2005-08-05 14:33:00,1.55908,1.55928,1.55903,1.55911,197999999.0
2005-08-05 14:34:00,1.55909,1.55934,1.55888,1.55897,428899997.0
2005-08-05 14:35:00,1.55902,1.55907,1.55868,1.55868,355500004.0
2005-08-05 14:36:00,1.55873,1.55898,1.55868,1.55891,219800001.0
2005-08-05 14:37:00,1.55898,1.55914,1.55885,1.55895,363300004.0
2005-08-05 14:38:00,1.55889,1.5592,1.55875,1.55904,262500005.0
2005-08-05 14:39:00,1.55962,1.55981,1.5594,1.55948,334199998.0
2005-08-05 14:40:00,1.5595,1.55969,1.55943,1.55944,412300000.0
2005-08-05 14:41:00,1.55972,1.55981,1.55959,1.55969,330099998.0
2005-08-05 14:42:00,1.55982,1.55982,1.55934,1.55955,476899995.0
2005-08-05 14:43:00,1.55954,1.55954,1.55913,1.55929,446400000.0
2005-08-05 14:44:00,1.55945,1.55953,1.55921,1.55921,253899999.0
2005-08-05 14:45:00,1.55937,1.55937,1.55911,1.55918,298100006.0
2005-08-05 14:46:00,1.5591,1.55929,1.55896,1.55901,273499998.0
2005-08-05 14:47:00,1.55899,1.55917,1.55899,1.55917,195799999.0
2005-08-05 14:48:00,1.559,1.5592,1.55898,1.55915,167000002.0
2005-08-05 14:49:00,1.55917,1.55919,1.55887,1.55904,348700003.0
2005-08-05 14:50:00,1.55896,1.55917,1.55882,1.55915,298900001.0
2005-08-05 14:51:00,1.55915,1.55919,1.55882,1.55905,347900002.0
2005-08-05 14:52:00,1.55927,1.55929,1.55911,1.55911,196899999.0
2005-08-05 14:53:00,1.55907,1.55925,1.55901,1.55914,374099996.0
2005-08-05 14:54:00,1.55909,1.55919,1.55894,1.55897,319299998.0
2005-08-05 14:55:00,1.55888,1.55903,1.55884,1.5589,310900000.0
2005-08-05 14:56:00,1.55883,1.55898,1.55871,1.55883,172000001.0
2005-08-05 14:57:00,1.55872,1.55885,1.55864,1.55872,368499999.0
2005-08-05 14:58:00,1.55865,1.55897,1.55865,1.55895,287500004.0
2005-08-05 14:59:00,1.55892,1.55901,1.55875,1.55885,333100004.0
2005-08-05 15:00:00,1.55896,1.55905,1.55889,1.55905,241899999.0
2005-08-05 15:01:00,1.55901,1.55901,1.55871,1.55876,548700004.0
2005-08-05 15:02:00,1.55895,1.55902,1.55876,1.55883,195499997.0
2005-08-05 15:03:00,1.55875,1.55887,1.55863,1.55872,353200003.0
2005-08-05 15:04:00,1.55886,1.55894,1.5587,1.55875,199499999.0
2005-08-05 15:05:00,1.55882,1.559,1.55868,1.55888,351800001.0
2005-08-05 15:06:00,1.55884,1.55895,1.55869,1.55874,340199996.0
2005-08-05 15:07:00,1.55882,1.55915,1.55882,1.55905,263999998.0
2005-08-05 15:08:00,1.55903,1.55926,1.5589,1.55908,146400001.0
2005-08-05 15:09:00,1.55912,1.55912,1.55891,1.55891,72000000.0
2005-08-05 15:10:00,1.55905,1.55919,1.55887,1.55916,270100003.0
2005-08-05 15:11:00,1.55908,1.55929,1.559,1.55921,332299999.0
2005-08-05 15:12:00,1.55937,1.55947,1.55931,1.55931,263899996.0
2005-08-05 15:13:00,1.55938,1.55948,1.55916,1.55942,140799998.0
2005-08-05 15:14:00,1.55932,1.55958,1.5593,1.55942,249500000.0
2005-08-05 15:15:00,1.55967,1.55967,1.55935,1.55935,471600004.0
2005-08-05 15:16:00,1.55943,1.55958,1.55936,1.55941,246099995.0
2005-08-05 15:17:00,1.55966,1.55988,1.55966,1.55988,177999999.0
2005-08-05 15:18:00,1.55963,1.55998,1.5596,1.55983,309100003.0
2005-08-05 15:19:00,1.55969,1.55982,1.55963,1.55968,373699997.0
2005-08-05 15:20:00,1.5597,1.55996,1.5597,1.55986,349599999.0
2005-08-05 15:21:00,1.55974,1.56,1.55974,1.55993,348900002.0
2005-08-05 15:22:00,1.5599,1.5599,1.55972,1.55972,139200002.0
2005-08-05 15:23:00,1.55964,1.55986,1.55953,1.55971,233600004.0
2005-08-05 15:24:00,1.55954,1.55971,1.55954,1.55962,218600004.0
2005-08-05 15:25:00,1.55964,1.55975,1.55952,1.55975,238700001.0
2005-08-05 15:26:00,1.55967,1.55991,1.55957,1.55987,135000001.0
2005-08-05 15:27:00,1.55988,1.55997,1.55981,1.5599,313000005.0
2005-08-05 15:28:00,1.55978,1.55993,1.55977,1.55989,201100001.0
2005-08-05 15:29:00,1.55979,1.55989,1.55946,1.55963,324400000.0
2005-08-05 15:30:00,1.5596,1.55975,1.55951,1.55966,326300000.0
2005-08-05 15:31:00,1.55929,1.55946,1.55929,1.55946,120600002.0
2005-08-05 15:32:00,1.5594,1.55949,1.55935,1.55936,304100004.0
2005-08-05 15:33:00,1.55956,1.55981,1.55947,1.55981,322099995.0
2005-08-05 15:34:00,1.55971,1.55985,1.55949,1.55949,346900001.0
2005-08-05 15:35:00,1.55974,1.55978,1.55952,1.55963,265400002.0
2005-08-05 15:36:00,1.55936,1.55967,1.55936,1.55955,335200001.0
2005-08-05 15:37:00,1.55965,1.55977,1.55937,1.55937,219999998.0
2005-08-05 15:38:00,1.55958,1.55967,1.55947,1.55949,209400001.0
2005-08-05 15:39:00,1.55973,1.55975,1.55958,1.55966,348299998.0
2005-08-05 15:40:00,1.55964,1.55989,1.55964,1.55977,290099996.0
2005-08-05 15:41:00,1.55987,1.56027,1.55982,1.56008,309200002.0
2005-08-05 15:42:00,1.5602,1.56043,1.5602,1.56043,142000000.0
2005-08-05 15:43:00,1.56063,1.5609,1.56063,1.56078,224600001.0
2005-08-05 15:44:00,1.56075,1.56113,1.56064,1.56098,434400004.0
2005-08-05 15:45:00,1.56093,1.56135,1.56093,1.56118,384400000.0
2005-08-05 15:46:00,1.56101,1.56137,1.56101,1.56125,305700000.0
2005-08-05 15:47:00,1.56123,1.56133,1.56117,1.5613,225600000.0
2005-08-05 15:48:00,1.56132,1.56154,1.56124,1.56137,261100005.0
2005-08-05 15:49:00,1.56145,1.56172,1.56145,1.56172,273100003.0
2005-08-05 15:50:00,1.56177,1.56193,1.56163,1.56179,274899998.0
2005-08-05 15:51:00,1.56185,1.56212,1.56185,1.56203,324799998.0
2005-08-05 15:52:00,1.56202,1.56216,1.56196,1.56203,151000002.0
2005-08-05 15:53:00,1.562,1.56213,1.56186,1.5621,260700001.0
2005-08-05 15:54:00,1.5621,1.5621,1.56176,1.56191,188900001.0
2005-08-05 15:55:00,1.56187,1.56195,1.56172,1.56181,347600001.0
2005-08-05 15:56:00,1.56167,1.5619,1.56155,1.56175,347399998.0
2005-08-05 15:57:00,1.5617,1.56175,1.56157,1.56157,380000002.0
2005-08-05 15:58:00,1.56155,1.56164,1.56138,1.56147,170300001.0
2005-08-05 15:59:00,1.56152,1.56168,1.5614,1.56152,181300004.0
2005-08-05 16:00:00,1.56151,1.56167,1.56151,1.56167,90500000.0
2005-08-05 16:01:00,1.56136,1.56178,1.56136,1.56178,317400003.0
2005-08-05 16:02:00,1.56189,1.56197,1.56166,1.56169,202099999.0
2005-08-05 16:03:00,1.5616,1.56177,1.56139,1.56177,595700000.0
2005-08-05 16:04:00,1.56167,1.56172,1.56151,1.56156,242400001.0
2005-08-05 16:05:00,1.56166,1.56177,1.56156,1.56177,282999997.0
2005-08-05 16:06:00,1.56147,1.56182,1.56147,1.56177,489499998.0
2005-08-05 16:07:00,1.56164,1.56164,1.56133,1.56143,232799998.0
2005-08-05 16:08:00,1.56151,1.56162,1.56143,1.56154,160599996.0
2005-08-05 16:09:00,1.56162,1.56178,1.56153,1.5617,221699999.0
2005-08-05 16:10:00,1.56179,1.56183,1.56158,1.56176,267100000.0
2005-08-05 16:11:00,1.56171,1.56179,1.56136,1.56147,159500000.0
2005-08-05 16:12:00,1.56138,1.5616,1.56136,1.56149,219699999.0
2005-08-05 16:13:00,1.5614,1.56163,1.5612,1.56145,256500004.0
2005-08-05 16:14:00,1.56143,1.56166,1.56129,1.56166,424399998.0
2005-08-05 16:15:00,1.56136,1.5616,1.56116,1.56135,302300000.0
2005-08-05 16:16:00,1.56152,1.56157,1.56134,1.5614,448200006.0
2005-08-05 16:17:00,1.5614,1.56159,1.56133,1.56153,326100001.0
2005-08-05 16:18:00,1.56151,1.56152,1.56131,1.56144,159500000.0
2005-08-05 16:19:00,1.5615,1.56163,1.56141,1.56148,324499999.0
2005-08-05 16:20:00,1.56152,1.56158,1.56143,1.56148,196300005.0
2005-08-05 16:21:00,1.56159,1.56159,1.56144,1.56144,72800000.0
2005-08-05 16:22:00,1.56146,1.56161,1.56145,1.56158,349800001.0
2005-08-05 16:23:00,1.56165,1.56171,1.56158,1.56162,175900005.0
2005-08-05 16:24:00,1.5615,1.56176,1.5615,1.56162,306600000.0
2005-08-05 16:25:00,1.56151,1.56163,1.56146,1.56149,225300002.0
2005-08-05 16:26:00,1.56142,1.56155,1.56114,1.56147,265900000.0
2005-08-05 16:27:00,1.56129,1.56152,1.56129,1.5615,416600000.0
2005-08-05 16:28:00,1.56132,1.56155,1.56132,1.5615,218900002.0
2005-08-05 16:29:00,1.56148,1.56157,1.56141,1.56157,242000001.0
2005-08-05 16:30:00,1.5614,1.56157,1.56122,1.56148,146999999.0
2005-08-05 16:31:00,1.5615,1.56155,1.56126,1.56143,327299998.0
2005-08-05 16:32:00,1.56156,1.56157,1.56147,1.56147,79800001.0
2005-08-05 16:33:00,1.56146,1.56159,1.56137,1.5614,162400002.0
2005-08-05 16:34:00,1.56145,1.56161,1.56139,1.56156,276500001.0
2005-08-05 16:35:00,1.56167,1.56173,1.56159,1.56161,24000000.0
2005-08-05 16:36:00,1.56166,1.56185,1.56162,1.56162,334899999.0
2005-08-05 16:37:00,1.56172,1.56181,1.56161,1.56169,254799999.0
2005-08-05 16:38:00,1.56158,1.56172,1.56152,1.56167,412899998.0
2005-08-05 16:39:00,1.56165,1.56181,1.56159,1.56172,197299999.0
2005-08-05 16:40:00,1.56156,1.56156,1.56133,1.56136,197000001.0
2005-08-05 16:41:00,1.56145,1.56154,1.56132,1.56132,222200003.0
2005-08-05 16:42:00,1.56143,1.56162,1.56125,1.56153,414000000.0
2005-08-05 16:43:00,1.5614,1.56156,1.5612,1.56139,48000000.0
2005-08-05 16:44:00,1.56153,1.56163,1.5614,1.56148,333399998.0
2005-08-05 16:45:00,1.56146,1.56147,1.56125,1.5613,422500000.0
2005-08-05 16:46:00,1.56145,1.56155,1.5613,1.56143,341000002.0
2005-08-05 16:47:00,1.56134,1.56149,1.56129,1.56146,393800001.0
2005-08-05 16:48:00,1.56145,1.56145,1.56125,1.56126,195300002.0
2005-08-05 16:49:00,1.56136,1.56152,1.56125,1.56142,269799997.0
2005-08-05 16:50:00,1.56143,1.56147,1.56128,1.56139,233100000.0
2005-08-05 16:51:00,1.56135,1.5614,1.56109,1.56109,359499997.0
2005-08-05 16:52:00,1.5613,1.56145,1.5613,1.56145,159600003.0
2005-08-05 16:53:00,1.56143,1.5615,1.56131,1.56139,226099997.0
2005-08-05 16:54:00,1.56123,1.56159,1.56123,1.56148,383100002.0
2005-08-05 16:55:00,1.56147,1.56153,1.56129,1.56146,420500000.0
2005-08-05 16:56:00,1.56132,1.56153,1.56132,1.56153,215599999.0
2005-08-05 16:57:00,1.56079,1.56146,1.56069,1.56132,322000002.0
2005-08-05 16:58:00,1.56117,1.56147,1.56117,1.56136,239099999.0
2005-08-05 16:59:00,1.56131,1.56143,1.56115,1.56135,217200000.0
2005-08-05 17:00:00,1.5613,1.56145,1.56115,1.56145,306100001.0
2005-08-05 17:01:00,1.56138,1.56145,1.5612,1.56145,378399996.0
2005-08-05 17:02:00,1.5614,1.5614,1.5613,1.5613,83100001.0
2005-08-05 17:03:00,1.56144,1.56157,1.56133,1.56145,259100003.0
2005-08-05 17:04:00,1.56138,1.56155,1.56123,1.5614,418999999.0
2005-08-05 17:05:00,1.56139,1.56155,1.56132,1.5615,360199997.0
2005-08-05 17:06:00,1.5613,1.5617,1.5613,1.5617,195900002.0
2005-08-05 17:07:00,1.56172,1.56172,1.56148,1.56155,353700000.0
2005-08-05 17:08:00,1.5615,1.56172,1.56145,1.56172,507500004.0
2005-08-05 17:09:00,1.56165,1.5618,1.56158,1.56171,87000001.0
2005-08-05 17:10:00,1.5619,1.56221,1.56185,1.56188,261000000.0
2005-08-05 17:11:00,1.56208,1.56208,1.56183,1.56183,88900002.0
2005-08-05 17:12:00,1.56192,1.56206,1.56183,1.56199,218700004.0
2005-08-05 17:13:00,1.56208,1.5621,1.56189,1.56197,343600001.0
2005-08-05 17:14:00,1.5621,1.5621,1.56188,1.56188,163200001.0
2005-08-05 17:15:00,1.5619,1.5619,1.56157,1.56168,238299997.0
2005-08-05 17:16:00,1.56164,1.56184,1.56162,1.56175,534000001.0
2005-08-05 17:17:00,1.56172,1.56178,1.5615,1.56167,367700005.0
2005-08-05 17:18:00,1.56155,1.56173,1.56142,1.56152,201800005.0
2005-08-05 17:19:00,1.56153,1.5617,1.56149,1.56161,311100001.0
2005-08-05 17:20:00,1.56167,1.56179,1.56156,1.56171,334500004.0
2005-08-05 17:21:00,1.56173,1.56173,1.56163,1.56163,75200000.0
2005-08-05 17:22:00,1.56145,1.56167,1.56143,1.56152,269200000.0
2005-08-05 17:23:00,1.56137,1.56151,1.56131,1.56146,180100000.0
2005-08-05 17:24:00,1.56147,1.56147,1.56105,1.56105,271000001.0
2005-08-05 17:25:00,1.5612,1.56125,1.5611,1.56118,106000003.0
2005-08-05 17:26:00,1.56109,1.56133,1.56109,1.5612,150900000.0
2005-08-05 17:27:00,1.56128,1.56134,1.56118,1.56128,223399997.0
2005-08-05 17:28:00,1.56121,1.56131,1.56109,1.56119,90999999.0
2005-08-05 17:29:00,1.5611,1.56121,1.56105,1.56105,263500005.0
2005-08-05 17:30:00,1.56102,1.56123,1.56102,1.56118,263500000.0
2005-08-05 17:31:00,1.56106,1.56106,1.56084,1.56089,365500002.0
2005-08-05 17:32:00,1.56074,1.56105,1.56074,1.56105,207399998.0
2005-08-05 17:33:00,1.56104,1.56114,1.56095,1.56103,199600002.0
2005-08-05 17:34:00,1.56103,1.5612,1.56095,1.56111,163800002.0
2005-08-05 17:35:00,1.56108,1.56122,1.561,1.56105,220600000.0
2005-08-05 17:36:00,1.5611,1.56127,1.56094,1.56111,338300003.0
2005-08-05 17:37:00,1.56101,1.56116,1.56091,1.56101,305800002.0
2005-08-05 17:38:00,1.56097,1.56113,1.56095,1.56095,219199997.0
2005-08-05 17:39:00,1.56086,1.56099,1.5608,1.56086,351799993.0
2005-08-05 17:40:00,1.5608,1.56095,1.56064,1.56087,350699998.0
2005-08-05 17:41:00,1.56093,1.56093,1.56073,1.56074,226199999.0
2005-08-05 17:42:00,1.56092,1.56092,1.5607,1.56086,188599998.0
2005-08-05 17:43:00,1.5608,1.56098,1.56066,1.56074,308199999.0
2005-08-05 17:44:00,1.56061,1.56099,1.56061,1.56095,358099998.0
2005-08-05 17:45:00,1.56051,1.561,1.56028,1.56038,278399999.0
2005-08-05 17:46:00,1.5609,1.56095,1.5608,1.56088,65199998.0
2005-08-05 17:47:00,1.56088,1.56095,1.5606,1.5609,223900000.0
2005-08-05 17:48:00,1.56088,1.56116,1.56084,1.56113,209899999.0
2005-08-05 17:49:00,1.56105,1.56105,1.56079,1.56088,568199993.0
2005-08-05 17:50:00,1.5609,1.56095,1.56073,1.56088,160500000.0
2005-08-05 17:51:00,1.56078,1.56105,1.56076,1.56105,310200002.0
2005-08-05 17:52:00,1.56098,1.56105,1.56077,1.56095,491800002.0
2005-08-05 17:53:00,1.56071,1.56093,1.56069,1.56083,329999997.0
2005-08-05 17:54:00,1.56075,1.56091,1.56068,1.56085,342200004.0
2005-08-05 17:55:00,1.56076,1.5609,1.56071,1.56071,170200000.0
2005-08-05 17:56:00,1.56068,1.56079,1.56059,1.56072,168000002.0
2005-08-05 17:57:00,1.56077,1.56077,1.56064,1.56064,116500004.0
2005-08-05 17:58:00,1.56049,1.56081,1.56049,1.56074,128500000.0
2005-08-05 17:59:00,1.56063,1.56079,1.56049,1.56077,238600001.0
2005-08-05 18:00:00,1.56064,1.56082,1.56064,1.56082,293700002.0
2005-08-05 18:01:00,1.5608,1.5608,1.5606,1.5608,1526100006.0
2005-08-05 18:02:00,1.5608,1.561,1.5606,1.561,1526100006.0
2005-08-05 18:03:00,1.5608,1.5608,1.5608,1.5608,1526100006.0
2005-08-05 18:04:00,1.5608,1.5608,1.5608,1.5608,1526100006.0
2005-08-05 18:05:00,1.5608,1.5608,1.5608,1.5608,1526100006.0
2005-08-05 18:06:00,1.5608,1.5608,1.5608,1.5608,1526100006.0
2005-08-05 18:08:00,1.5608,1.5608,1.5608,1.5608,1526100006.0
2005-08-05 18:09:00,1.5605,1.56081,1.56041,1.56055,1526100006.0
2005-08-05 18:11:00,1.5606,1.56065,1.56038,1.56047,1631400006.0
2005-08-05 18:12:00,1.56063,1.56063,1.56039,1.56041,1716600003.0
2005-08-05 18:13:00,1.56047,1.56064,1.56034,1.56048,1381400003.0
2005-08-05 18:14:00,1.5604,1.5606,1.5604,1.5604,732500004.0
2005-08-05 18:15:00,1.56036,1.56055,1.56029,1.56055,732500004.0
2005-08-05 18:16:00,1.5604,1.5606,1.5604,1.5606,1883600002.0
2005-08-05 18:17:00,1.56055,1.56055,1.56025,1.56038,1883600002.0
2005-08-05 18:18:00,1.56049,1.5607,1.56031,1.56049,776500007.0
2005-08-05 18:19:00,1.56064,1.56082,1.56045,1.56063,1785900008.0
2005-08-05 18:20:00,1.56068,1.56076,1.56054,1.5606,1814099998.0
2005-08-05 18:21:00,1.56067,1.56074,1.56052,1.56064,884600005.0
2005-08-05 18:22:00,1.56046,1.56061,1.56034,1.5605,839900006.0
2005-08-05 18:23:00,1.5608,1.5608,1.5604,1.5604,1319100002.0
2005-08-05 18:25:00,1.5606,1.5606,1.5604,1.5604,1319100002.0
2005-08-05 18:26:00,1.5608,1.5608,1.5606,1.5606,1319100002.0
2005-08-05 18:27:00,1.56058,1.5607,1.56041,1.5605,1319100002.0
2005-08-05 18:29:00,1.56053,1.56073,1.56053,1.56068,1804999999.0
2005-08-05 18:30:00,1.56054,1.56075,1.56053,1.56064,1271500000.0
2005-08-05 18:31:00,1.5605,1.56065,1.56043,1.56065,1027800005.0
2005-08-05 18:32:00,1.56068,1.56076,1.56052,1.56052,1224499996.0
2005-08-05 18:33:00,1.5608,1.561,1.5606,1.5608,1960300000.0
2005-08-05 18:34:00,1.5608,1.5608,1.5608,1.5608,1960300000.0
2005-08-05 18:35:00,1.56067,1.56076,1.56056,1.56068,1960300000.0
2005-08-05 18:36:00,1.56071,1.5608,1.56052,1.56063,1544300004.0
2005-08-05 18:37:00,1.5608,1.5608,1.5608,1.5608,1648899997.0
2005-08-05 18:38:00,1.56059,1.56073,1.56047,1.56065,1648899997.0
2005-08-05 18:39:00,1.5607,1.56078,1.56056,1.56068,1937799991.0
2005-08-05 18:40:00,1.5608,1.5608,1.5608,1.5608,1473500004.0
2005-08-05 18:41:00,1.56033,1.56066,1.56004,1.56037,1473500004.0
2005-08-05 18:42:00,1.56073,1.56084,1.56063,1.56073,1342200004.0
2005-08-05 18:43:00,1.56071,1.56081,1.56055,1.56066,349300003.0
2005-08-05 18:44:00,1.56067,1.56077,1.56051,1.56051,1029699999.0
2005-08-05 18:45:00,1.56063,1.56066,1.56041,1.56053,489500000.0
2005-08-05 18:46:00,1.5606,1.56075,1.56048,1.56062,246000001.0
2005-08-05 18:47:00,1.56068,1.5607,1.56052,1.56059,170500001.0
2005-08-05 18:48:00,1.56068,1.56068,1.5604,1.56042,1154200002.0
2005-08-05 18:49:00,1.56048,1.56054,1.56034,1.56047,347500000.0
2005-08-05 18:50:00,1.5604,1.5604,1.56022,1.56024,610500006.0
2005-08-05 18:51:00,1.5604,1.56048,1.56022,1.56022,1406600000.0
2005-08-05 18:52:00,1.56029,1.56045,1.56021,1.56045,1273100004.0
2005-08-05 18:53:00,1.56037,1.56052,1.56029,1.56047,1185500005.0
2005-08-05 18:54:00,1.56032,1.56047,1.56032,1.56042,666099997.0
2005-08-05 18:55:00,1.56046,1.56056,1.5603,1.5604,1649400001.0
2005-08-05 18:56:00,1.56047,1.56054,1.56035,1.56047,934500004.0
2005-08-05 18:57:00,1.56047,1.5606,1.56044,1.5605,684399998.0
2005-08-05 18:58:00,1.56053,1.56059,1.56037,1.56058,1398000016.0
2005-08-05 18:59:00,1.5606,1.56065,1.56041,1.56051,1634200007.0
2005-08-05 19:00:00,1.56038,1.56057,1.56037,1.56045,511000007.0
2005-08-05 19:01:00,1.56067,1.56071,1.56048,1.56061,426900001.0
2005-08-05 19:02:00,1.5607,1.56077,1.56004,1.56043,841400002.0
2005-08-05 19:03:00,1.56063,1.56078,1.56063,1.56078,415800000.0
2005-08-05 19:04:00,1.56078,1.56078,1.56063,1.56063,253099998.0
2005-08-05 19:05:00,1.56063,1.56072,1.56041,1.56052,843800000.0
2005-08-05 19:06:00,1.56043,1.5606,1.56032,1.56041,1933999999.0
2005-08-05 19:07:00,1.56041,1.56052,1.56028,1.56028,885600003.0
2005-08-05 19:08:00,1.56034,1.56052,1.56024,1.56032,1859000005.0
2005-08-05 19:09:00,1.5603,1.56038,1.56006,1.56015,1516899999.0
2005-08-05 19:10:00,1.56027,1.56052,1.56026,1.56046,1025500003.0
2005-08-05 19:11:00,1.56023,1.5603,1.55971,1.5601,1377599999.0
2005-08-05 19:12:00,1.55997,1.56033,1.55946,1.56009,1017500005.0
2005-08-05 19:13:00,1.56029,1.56045,1.56026,1.56045,611500003.0
2005-08-05 19:14:00,1.5604,1.56042,1.56029,1.56031,289200005.0
2005-08-05 19:15:00,1.56035,1.56038,1.56023,1.5603,1521699996.0
2005-08-05 19:16:00,1.56035,1.56035,1.56016,1.56016,474400005.0
2005-08-05 19:17:00,1.56027,1.56038,1.5601,1.56025,834700009.0
2005-08-05 19:18:00,1.56037,1.56045,1.56025,1.56026,630699998.0
2005-08-05 19:19:00,1.56038,1.56047,1.56025,1.56033,903800001.0
2005-08-05 19:20:00,1.56038,1.56045,1.56017,1.5604,1074899994.0
2005-08-05 19:21:00,1.56026,1.56045,1.56026,1.5604,938399997.0
2005-08-05 19:22:00,1.5604,1.5604,1.5603,1.5603,82800002.0
2005-08-05 19:23:00,1.56034,1.56055,1.56032,1.56045,737499996.0
2005-08-05 19:24:00,1.56011,1.56044,1.55999,1.56032,440900000.0
2005-08-05 19:25:00,1.56054,1.56062,1.56042,1.56044,920299994.0
2005-08-05 19:26:00,1.56012,1.5605,1.55972,1.5601,835799999.0
2005-08-05 19:27:00,1.5606,1.56065,1.56043,1.56046,1396699997.0
2005-08-05 19:28:00,1.56046,1.56065,1.56045,1.56058,443299999.0
2005-08-05 19:29:00,1.56055,1.56057,1.56025,1.56027,704600002.0
2005-08-05 19:31:00,1.56065,1.56065,1.56037,1.56046,1177900000.0
2005-08-05 19:32:00,1.56041,1.56057,1.56029,1.5604,688000006.0
2005-08-05 19:33:00,1.56021,1.5606,1.5599,1.56033,877400000.0
2005-08-05 19:34:00,1.5604,1.56047,1.56019,1.5603,1658000002.0
2005-08-05 19:35:00,1.55997,1.56032,1.55972,1.5602,828799999.0
2005-08-05 19:36:00,1.56009,1.56031,1.55976,1.56009,625900000.0
2005-08-05 19:37:00,1.56045,1.5607,1.56038,1.56061,302400001.0
2005-08-05 19:38:00,1.56065,1.56067,1.56048,1.56057,746400007.0
2005-08-05 19:39:00,1.56045,1.56055,1.56027,1.56042,1370100006.0
2005-08-05 19:40:00,1.56048,1.56048,1.56029,1.56033,453899998.0
2005-08-05 19:41:00,1.56028,1.56038,1.56024,1.56032,326900002.0
2005-08-05 19:42:00,1.5603,1.56038,1.56016,1.56031,799100003.0
2005-08-05 19:43:00,1.56034,1.56034,1.56012,1.56012,425499998.0
2005-08-05 19:44:00,1.55993,1.56029,1.55973,1.56,932999998.0
2005-08-05 19:45:00,1.55958,1.56025,1.55955,1.56025,290399996.0
2005-08-05 19:46:00,1.56018,1.56025,1.56004,1.5602,609300002.0
2005-08-05 19:47:00,1.56015,1.56027,1.56003,1.56012,377400001.0
2005-08-05 19:48:00,1.56019,1.56041,1.56019,1.56033,568399998.0
2005-08-05 19:49:00,1.56023,1.56039,1.56017,1.5603,1327900012.0
2005-08-05 19:50:00,1.56015,1.56034,1.56015,1.56028,249900000.0
2005-08-05 19:51:00,1.56002,1.56055,1.55976,1.55984,437700001.0
2005-08-05 19:52:00,1.56025,1.56025,1.5601,1.56018,397300002.0
2005-08-05 19:53:00,1.55972,1.56016,1.55965,1.55977,574100001.0
2005-08-05 19:54:00,1.5602,1.56025,1.5601,1.5601,321099998.0
2005-08-05 19:55:00,1.55976,1.5602,1.55966,1.56012,489600007.0
2005-08-05 19:56:00,1.56023,1.56031,1.56007,1.56018,971100000.0
2005-08-05 19:57:00,1.56023,1.5604,1.56015,1.56034,1565200006.0
2005-08-05 19:58:00,1.56021,1.56043,1.56013,1.56026,1704900003.0
2005-08-05 19:59:00,1.56011,1.56035,1.56011,1.5603,1482200001.0
2005-08-05 20:00:00,1.55981,1.56056,1.55981,1.56029,564699998.0
2005-08-05 20:01:00,1.5603,1.56035,1.56008,1.56017,699500000.0
2005-08-05 20:02:00,1.56014,1.56033,1.56012,1.56033,218199996.0
2005-08-05 20:03:00,1.5603,1.56035,1.5602,1.56029,245000000.0
2005-08-05 20:04:00,1.5598,1.56011,1.55976,1.56,302000004.0
2005-08-05 20:05:00,1.56032,1.56032,1.56017,1.56023,220300000.0
2005-08-05 20:06:00,1.5603,1.56035,1.5603,1.56035,478200003.0
2005-08-05 20:07:00,1.56028,1.56035,1.5602,1.5603,136499999.0
2005-08-05 20:08:00,1.55988,1.56023,1.55958,1.56016,1382399996.0
2005-08-05 20:09:00,1.5603,1.56035,1.56016,1.5602,380400004.0
2005-08-05 20:10:00,1.56019,1.5603,1.56016,1.56028,242400002.0
2005-08-05 20:11:00,1.56028,1.5603,1.56013,1.56023,1049000002.0
2005-08-05 20:12:00,1.56008,1.56027,1.56008,1.56015,471600002.0
2005-08-05 20:13:00,1.56015,1.56035,1.56008,1.56023,1825599991.0
2005-08-05 20:14:00,1.56013,1.5603,1.56007,1.56028,531100004.0
2005-08-05 20:15:00,1.56029,1.56037,1.56016,1.56028,1130999996.0
2005-08-05 20:16:00,1.55972,1.56028,1.55957,1.55984,1892100009.0
2005-08-05 20:17:00,1.5603,1.56038,1.5602,1.56038,446800000.0
2005-08-05 20:18:00,1.5599,1.56022,1.55969,1.56,522900001.0
2005-08-05 20:20:00,1.5604,1.5604,1.5604,1.5604,522299998.0
2005-08-05 20:21:00,1.55978,1.56012,1.55959,1.55998,522299998.0
2005-08-05 20:22:00,1.56021,1.56042,1.56013,1.56034,712300008.0
2005-08-05 20:23:00,1.56023,1.56049,1.56021,1.5604,1116500002.0
2005-08-05 20:24:00,1.56037,1.56045,1.56022,1.5604,464399998.0
2005-08-05 20:25:00,1.56038,1.5604,1.56014,1.56017,890900002.0
2005-08-05 20:26:00,1.56021,1.56033,1.56019,1.56024,341499997.0
2005-08-05 20:27:00,1.56023,1.56023,1.56003,1.56011,397500002.0
2005-08-05 20:28:00,1.5602,1.5602,1.56,1.5602,1603300004.0
2005-08-05 20:29:00,1.55994,1.56007,1.55945,1.55964,1603300004.0
2005-08-05 20:31:00,1.55992,1.56006,1.55979,1.55984,1977700004.0
2005-08-05 20:32:00,1.56,1.56,1.56,1.56,517800006.0
2005-08-05 20:33:00,1.55989,1.56005,1.55977,1.55993,517800006.0
2005-08-05 20:34:00,1.55974,1.55998,1.55973,1.55987,319099999.0
2005-08-05 20:35:00,1.55968,1.5599,1.55967,1.5599,501800004.0
2005-08-05 20:36:00,1.5597,1.56002,1.55962,1.56002,614100005.0
2005-08-05 20:37:00,1.55984,1.5602,1.55949,1.55983,1047800006.0
2005-08-05 20:38:00,1.55993,1.55995,1.55971,1.55972,1589000010.0
2005-08-05 20:39:00,1.55983,1.55995,1.55968,1.55973,1085600012.0
2005-08-05 20:40:00,1.55978,1.56058,1.5596,1.55975,1542799998.0
2005-08-05 20:41:00,1.55988,1.55988,1.5593,1.55947,502800003.0
2005-08-05 20:42:00,1.55983,1.56005,1.55979,1.55999,182299999.0
2005-08-05 20:43:00,1.55987,1.55999,1.55972,1.55986,756000008.0
2005-08-05 20:44:00,1.55985,1.56,1.55969,1.55973,992199996.0
2005-08-05 20:45:00,1.55992,1.55992,1.55967,1.55967,908999994.0
2005-08-05 20:46:00,1.55984,1.55995,1.55963,1.55995,346100001.0
2005-08-05 20:47:00,1.55989,1.55989,1.55959,1.55971,828300003.0
2005-08-05 20:48:00,1.55965,1.56005,1.55965,1.55988,1464099997.0
2005-08-05 20:49:00,1.55981,1.55994,1.55967,1.55978,870100009.0
2005-08-05 20:50:00,1.55982,1.55992,1.55972,1.55986,2112700007.0
2005-08-05 20:51:00,1.55976,1.55985,1.55968,1.5598,298100002.0
2005-08-05 20:52:00,1.55975,1.55983,1.55954,1.55981,1598599987.0
2005-08-05 20:53:00,1.55982,1.55992,1.55972,1.55978,1455799997.0
2005-08-05 20:54:00,1.55968,1.55993,1.55968,1.55982,874500005.0
2005-08-05 20:55:00,1.55982,1.55988,1.55972,1.55973,565500003.0
2005-08-05 20:56:00,1.55982,1.5599,1.55963,1.55975,2065900007.0
2005-08-05 20:58:00,1.5598,1.56,1.5598,1.56,1495299998.0
2005-08-05 20:59:00,1.5598,1.5598,1.5598,1.5598,1495299998.0
2005-08-05 21:00:00,1.5598,1.5598,1.5597,1.5597,1495299998.0
2005-08-05 21:01:00,1.5598,1.5598,1.5596,1.5596,1495299998.0
2005-08-05 21:02:00,1.5594,1.5595,1.55923,1.55935,1495299998.0
2005-08-05 21:03:00,1.55933,1.5595,1.55923,1.55932,1689800008.0
2005-08-05 21:04:00,1.55912,1.55925,1.55888,1.559,159300001.0
2005-08-05 21:05:00,1.55891,1.55905,1.5588,1.559,853000002.0
2005-08-05 21:06:00,1.55889,1.5594,1.55888,1.55922,471499993.0
2005-08-05 21:07:00,1.5594,1.5594,1.55925,1.55929,512400008.0
2005-08-05 21:08:00,1.55941,1.55952,1.55926,1.55943,251299998.0
2005-08-05 21:09:00,1.55938,1.55949,1.55927,1.5594,536900001.0
2005-08-05 21:10:00,1.55941,1.55955,1.55939,1.55955,925799998.0
2005-08-05 21:11:00,1.55959,1.55997,1.55959,1.55986,748000008.0
2005-08-05 21:12:00,1.55981,1.55993,1.55971,1.55993,295700001.0
2005-08-05 21:13:00,1.55946,1.55975,1.55942,1.55972,1093400004.0
2005-08-05 21:14:00,1.55962,1.55974,1.5595,1.55966,773099987.0
2005-08-05 21:15:00,1.5593,1.55965,1.55913,1.55929,823599998.0
2005-08-05 21:16:00,1.55929,1.55977,1.55929,1.55977,570100004.0
2005-08-05 21:17:00,1.55972,1.55985,1.55966,1.5598,1621300007.0
2005-08-05 21:18:00,1.55972,1.55983,1.55941,1.55955,680000009.0
2005-08-05 21:19:00,1.55962,1.55982,1.55961,1.55982,610900001.0
2005-08-05 21:20:00,1.56,1.56,1.56,1.56,1731699996.0
2005-08-05 21:21:00,1.56,1.56,1.56,1.56,1731699996.0
2005-08-05 21:22:00,1.55915,1.55989,1.55905,1.55957,1731699996.0
2005-08-05 21:23:00,1.55978,1.55985,1.55958,1.55975,1009999994.0
2005-08-05 21:24:00,1.55982,1.55989,1.55967,1.55977,554200003.0
2005-08-05 21:25:00,1.55979,1.55995,1.55953,1.55985,1078400006.0
2005-08-05 21:26:00,1.55988,1.5599,1.55976,1.5598,500100001.0
2005-08-05 21:27:00,1.55986,1.55993,1.55978,1.55985,664999995.0
2005-08-05 21:28:00,1.55969,1.55985,1.55966,1.55978,803700005.0
2005-08-05 21:29:00,1.5598,1.55985,1.55961,1.55968,355500000.0
2005-08-05 21:30:00,1.55955,1.5597,1.55933,1.55945,474000007.0
2005-08-05 21:31:00,1.55945,1.55945,1.55926,1.55945,480700000.0
2005-08-05 21:33:00,1.55949,1.5595,1.55933,1.55933,206300000.0
2005-08-05 21:34:00,1.5594,1.55945,1.55928,1.5593,1241300001.0
2005-08-05 21:35:00,1.55931,1.55945,1.55929,1.5594,998199994.0
2005-08-05 21:36:00,1.55935,1.55943,1.55921,1.55922,203200004.0
2005-08-05 21:37:00,1.55921,1.55941,1.55917,1.55927,468599996.0
2005-08-05 21:38:00,1.55927,1.55935,1.55913,1.55927,423100010.0
2005-08-05 21:39:00,1.5593,1.5593,1.5592,1.5592,38300000.0
2005-08-05 21:40:00,1.5592,1.55935,1.55914,1.55927,570399999.0
2005-08-05 21:41:00,1.55925,1.55935,1.55907,1.55918,670200004.0
2005-08-05 21:42:00,1.5593,1.55935,1.55915,1.55915,426699998.0
2005-08-05 21:43:00,1.5592,1.55937,1.55916,1.55932,1129800011.0
2005-08-05 21:44:00,1.55938,1.55946,1.55924,1.5593,1635099998.0
2005-08-05 21:45:00,1.55925,1.55945,1.55925,1.5594,705900003.0
2005-08-05 21:46:00,1.559,1.55937,1.55868,1.55906,1442299995.0
2005-08-05 21:47:00,1.559,1.55937,1.55888,1.5591,1177500003.0
2005-08-05 21:48:00,1.5592,1.55941,1.55909,1.55933,475900004.0
2005-08-05 21:49:00,1.55933,1.55943,1.55908,1.55918,1021300000.0
2005-08-05 21:50:00,1.55908,1.5592,1.55902,1.5592,245199997.0
2005-08-05 21:51:00,1.5592,1.55925,1.55908,1.55911,472000003.0
2005-08-05 21:52:00,1.55927,1.55937,1.55905,1.55905,1638400004.0
2005-08-05 21:53:00,1.55918,1.55923,1.55901,1.55912,538499997.0
2005-08-05 21:54:00,1.55916,1.55923,1.55902,1.55902,295100002.0
2005-08-05 21:55:00,1.55912,1.55922,1.55897,1.55907,405200002.0
2005-08-05 21:56:00,1.55915,1.55922,1.55901,1.5591,536600004.0
2005-08-05 21:57:00,1.55912,1.55939,1.55903,1.5592,493699998.0
2005-08-05 21:58:00,1.55923,1.55924,1.55903,1.55913,691200004.0
2005-08-05 21:59:00,1.55911,1.5593,1.55911,1.5592,1264300002.0
2005-08-05 22:00:00,1.55917,1.55936,1.5591,1.55915,630799999.0
2005-08-05 22:01:00,1.55918,1.55941,1.55915,1.55941,278600001.0
2005-08-05 22:02:00,1.55945,1.55947,1.55922,1.55922,1255400003.0
2005-08-05 22:03:00,1.55937,1.55945,1.5592,1.55945,358300003.0
2005-08-05 22:04:00,1.55937,1.55947,1.55921,1.55945,632899999.0
2005-08-05 22:05:00,1.55903,1.5595,1.55903,1.55929,442500002.0
2005-08-05 22:06:00,1.55939,1.55943,1.5592,1.55932,543200005.0
2005-08-05 22:07:00,1.5593,1.55948,1.55929,1.55935,193200001.0
2005-08-05 22:08:00,1.5594,1.5594,1.5592,1.55938,565400002.0
2005-08-05 22:09:00,1.55923,1.55936,1.55906,1.55929,483399994.0
2005-08-05 22:10:00,1.55935,1.55935,1.55915,1.55915,227799998.0
2005-08-05 22:11:00,1.55928,1.55935,1.5592,1.5593,205500001.0
2005-08-05 22:12:00,1.55935,1.55935,1.55919,1.5592,729900003.0
2005-08-05 22:13:00,1.55929,1.55936,1.55914,1.55927,267099999.0
2005-08-05 22:14:00,1.55926,1.55931,1.55902,1.55914,274699998.0
2005-08-05 22:15:00,1.55913,1.55937,1.55913,1.55927,749200001.0
2005-08-05 22:16:00,1.55907,1.55932,1.55907,1.55932,234899998.0
2005-08-05 22:17:00,1.55933,1.55945,1.55924,1.55938,278399998.0
2005-08-05 22:18:00,1.5593,1.55932,1.55907,1.55907,203899998.0
2005-08-05 22:19:00,1.55902,1.55927,1.55898,1.55927,260500001.0
2005-08-05 22:20:00,1.55921,1.55921,1.55898,1.55908,261200003.0
2005-08-05 22:21:00,1.55911,1.55925,1.55905,1.5592,277800002.0
2005-08-05 22:22:00,1.5592,1.55927,1.55911,1.55913,728400003.0
2005-08-05 22:23:00,1.55918,1.55925,1.55904,1.55917,369499999.0
2005-08-05 22:24:00,1.55915,1.5592,1.55896,1.55896,297400001.0
2005-08-05 22:25:00,1.5592,1.5592,1.5589,1.5589,641000001.0
2005-08-05 22:26:00,1.55896,1.55935,1.55896,1.55912,629699996.0
2005-08-05 22:27:00,1.55926,1.55954,1.55907,1.55907,270800000.0
2005-08-05 22:28:00,1.55942,1.5595,1.55923,1.55926,697100008.0
2005-08-05 22:29:00,1.55944,1.55945,1.55925,1.55928,953000004.0
2005-08-05 22:30:00,1.55921,1.55946,1.55915,1.55933,818499996.0
2005-08-05 22:31:00,1.55908,1.55953,1.55875,1.55953,203199999.0
2005-08-05 22:32:00,1.55915,1.55942,1.55895,1.55921,347100006.0
2005-08-05 22:33:00,1.55906,1.55939,1.55885,1.5589,273200002.0
2005-08-05 22:34:00,1.55927,1.55936,1.55895,1.55895,533799997.0
2005-08-05 22:35:00,1.55898,1.55935,1.55897,1.55902,487100001.0
2005-08-05 22:36:00,1.55866,1.55928,1.55866,1.55925,704100004.0
2005-08-05 22:37:00,1.55905,1.55933,1.55896,1.5591,406699996.0
2005-08-05 22:38:00,1.55902,1.55926,1.55875,1.55906,386900000.0
2005-08-05 22:39:00,1.55915,1.55948,1.55901,1.55941,752300003.0
2005-08-05 22:40:00,1.55919,1.55945,1.55884,1.55922,766900004.0
2005-08-05 22:41:00,1.55913,1.55951,1.55892,1.55925,682699999.0
2005-08-05 22:42:00,1.55916,1.55968,1.55887,1.55925,592400000.0
2005-08-05 22:43:00,1.55913,1.55961,1.55878,1.55923,1311499991.0
2005-08-05 22:44:00,1.55904,1.55961,1.55904,1.5595,367599993.0
2005-08-05 22:45:00,1.55917,1.55936,1.55894,1.55909,362800003.0
2005-08-05 22:46:00,1.55926,1.55934,1.55882,1.5591,367000003.0
2005-08-05 22:47:00,1.55949,1.55949,1.55905,1.55933,370600002.0
2005-08-05 22:48:00,1.55904,1.5593,1.55869,1.5593,384800004.0
2005-08-05 22:49:00,1.55949,1.55973,1.55895,1.55903,806500003.0
2005-08-05 22:50:00,1.55895,1.55928,1.55887,1.5591,260099999.0
2005-08-05 22:51:00,1.55902,1.55945,1.55861,1.55921,426700001.0
2005-08-05 22:52:00,1.55889,1.55913,1.55866,1.55885,246200002.0
2005-08-05 22:53:00,1.5591,1.55926,1.55882,1.55883,323900006.0
2005-08-05 22:54:00,1.55915,1.55926,1.55853,1.55853,523800002.0
2005-08-05 22:55:00,1.55908,1.55927,1.55857,1.55888,399999996.0
2005-08-05 22:56:00,1.5592,1.55965,1.5591,1.55965,184999999.0
2005-08-05 22:57:00,1.55937,1.55975,1.55918,1.55925,296300002.0
2005-08-05 22:58:00,1.5591,1.55955,1.5591,1.55927,302899996.0
2005-08-05 22:59:00,1.55893,1.55938,1.55863,1.5591,464900004.0
2005-08-07 23:00:00,1.55945,1.55979,1.55908,1.55941,465200002.0
2005-08-07 23:01:00,1.5587,1.55966,1.55862,1.55907,449499995.0
2005-08-07 23:02:00,1.5589,1.55917,1.55857,1.55868,315900002.0
2005-08-07 23:03:00,1.55915,1.55928,1.55886,1.55908,470599994.0
2005-08-07 23:04:00,1.55883,1.55938,1.55868,1.55918,319000003.0
2005-08-07 23:05:00,1.55918,1.55934,1.55876,1.559,336699997.0
2005-08-07 23:06:00,1.5594,1.55946,1.55845,1.55852,282900001.0
2005-08-07 23:07:00,1.55856,1.55903,1.55841,1.55892,377099998.0
2005-08-07 23:08:00,1.55914,1.5593,1.55872,1.55896,324000000.0
2005-08-07 23:09:00,1.55864,1.55894,1.55852,1.55869,463500007.0
2005-08-07 23:10:00,1.55891,1.55941,1.55891,1.55927,323499999.0
2005-08-07 23:11:00,1.55935,1.55935,1.55891,1.55917,309800002.0
2005-08-07 23:12:00,1.55905,1.5595,1.55904,1.55933,596900003.0
2005-08-07 23:13:00,1.55937,1.55948,1.55899,1.55914,359500003.0
2005-08-07 23:14:00,1.55913,1.55938,1.55893,1.55904,373400002.0
2005-08-07 23:15:00,1.55918,1.55921,1.55887,1.55887,462200002.0
2005-08-07 23:16:00,1.559,1.5591,1.55885,1.55903,411099999.0
2005-08-07 23:17:00,1.55908,1.55924,1.55871,1.5589,428300005.0
2005-08-07 23:18:00,1.55878,1.55918,1.55859,1.55891,577400000.0
2005-08-07 23:19:00,1.55863,1.55914,1.55857,1.55897,385799996.0
2005-08-07 23:20:00,1.55925,1.55933,1.5583,1.559,417100002.0
2005-08-07 23:21:00,1.55892,1.55972,1.55887,1.55947,287500001.0
2005-08-07 23:22:00,1.55919,1.55984,1.55902,1.55922,346700006.0
2005-08-07 23:23:00,1.55951,1.55965,1.5591,1.55921,240300001.0
2005-08-07 23:24:00,1.55902,1.55983,1.55886,1.55983,179800000.0
2005-08-07 23:25:00,1.5597,1.56007,1.55956,1.55971,408200002.0
2005-08-07 23:26:00,1.5599,1.56016,1.55939,1.55956,307400000.0
2005-08-07 23:27:00,1.55943,1.55994,1.55941,1.5599,481600003.0
2005-08-07 23:28:00,1.55976,1.55996,1.55958,1.55963,366500002.0
2005-08-07 23:29:00,1.55974,1.55994,1.55965,1.55975,317900001.0
2005-08-07 23:30:00,1.55958,1.5603,1.55958,1.55991,450600002.0
2005-08-07 23:31:00,1.55969,1.55996,1.55946,1.55966,342099999.0
2005-08-07 23:32:00,1.55945,1.5597,1.55912,1.55945,563800003.0
2005-08-07 23:33:00,1.55957,1.55982,1.55955,1.55966,642399999.0
2005-08-07 23:34:00,1.56042,1.56045,1.55965,1.55976,243299997.0
2005-08-07 23:35:00,1.56006,1.5602,1.55948,1.55956,284000003.0
2005-08-07 23:36:00,1.56015,1.5603,1.55973,1.55995,392800001.0
2005-08-07 23:37:00,1.55982,1.56001,1.5596,1.55965,168099997.0
2005-08-07 23:38:00,1.55956,1.55989,1.55943,1.55971,238400000.0
2005-08-07 23:39:00,1.55943,1.55987,1.55937,1.55965,393199998.0
2005-08-07 23:40:00,1.55963,1.56009,1.55948,1.55954,330799997.0
2005-08-07 23:41:00,1.5595,1.56042,1.55946,1.55972,471200004.0
2005-08-07 23:42:00,1.55949,1.5601,1.55943,1.56,552199998.0
2005-08-07 23:43:00,1.55972,1.56,1.55965,1.55968,389800001.0
2005-08-07 23:44:00,1.5597,1.56006,1.5596,1.5598,472999999.0
2005-08-07 23:45:00,1.55994,1.55996,1.55955,1.55959,318800003.0
2005-08-07 23:46:00,1.55959,1.56006,1.55959,1.55997,206899998.0
2005-08-07 23:47:00,1.55993,1.56043,1.55975,1.56043,192800000.0
2005-08-07 23:48:00,1.55984,1.56012,1.55959,1.55959,310000001.0
2005-08-07 23:49:00,1.55971,1.56016,1.55971,1.5598,523700000.0
2005-08-07 23:50:00,1.55983,1.56025,1.55963,1.55976,364300006.0
2005-08-07 23:51:00,1.55936,1.55997,1.55936,1.55968,359899999.0
2005-08-07 23:52:00,1.55952,1.56003,1.55952,1.56003,480400001.0
2005-08-07 23:53:00,1.5601,1.56041,1.55995,1.55996,306799999.0
2005-08-07 23:54:00,1.56019,1.56052,1.5599,1.55999,518699998.0
2005-08-07 23:55:00,1.55995,1.56067,1.55995,1.56029,501900005.0
2005-08-07 23:56:00,1.55993,1.5602,1.55986,1.56009,416800005.0
2005-08-07 23:57:00,1.56011,1.56027,1.55961,1.55988,276500004.0
2005-08-07 23:58:00,1.55973,1.56011,1.55968,1.55999,345199998.0
2005-08-07 23:59:00,1.55994,1.56016,1.55976,1.55987,460899999.0
2005-08-08 00:00:00,1.55965,1.56041,1.55964,1.55993,385800003.0
2005-08-08 00:01:00,1.55998,1.56057,1.55988,1.56028,524300009.0
2005-08-08 00:02:00,1.55999,1.56045,1.55999,1.56022,222499997.0
2005-08-08 00:03:00,1.5594,1.5598,1.55935,1.5597,236500002.0
2005-08-08 00:04:00,1.55958,1.56006,1.5595,1.55988,432800004.0
2005-08-08 00:05:00,1.55961,1.55983,1.55961,1.55975,232800001.0
2005-08-08 00:06:00,1.5597,1.55975,1.5596,1.55975,90700001.0
2005-08-08 00:07:00,1.55969,1.56024,1.55969,1.56007,388899997.0
2005-08-08 00:08:00,1.55975,1.56009,1.55948,1.55948,362300000.0
2005-08-08 00:09:00,1.56,1.56028,1.55978,1.55992,581200001.0
2005-08-08 00:10:00,1.55996,1.56032,1.55981,1.55988,294700001.0
2005-08-08 00:11:00,1.55983,1.55985,1.55965,1.55969,540500001.0
2005-08-08 00:12:00,1.55965,1.56001,1.55949,1.56001,339199998.0
2005-08-08 00:13:00,1.55999,1.56012,1.55982,1.55994,408400007.0
2005-08-08 00:14:00,1.55996,1.55996,1.55957,1.55994,313800001.0
2005-08-08 00:15:00,1.56016,1.56031,1.55975,1.56001,394499997.0
2005-08-08 00:16:00,1.56004,1.5605,1.55988,1.5603,257900003.0
2005-08-08 00:17:00,1.56024,1.56054,1.55977,1.56015,515300002.0
2005-08-08 00:18:00,1.56022,1.56048,1.55953,1.55978,713800007.0
2005-08-08 00:19:00,1.55987,1.56011,1.55962,1.55963,336400001.0
2005-08-08 00:20:00,1.56007,1.56014,1.55984,1.55997,763500003.0
2005-08-08 00:21:00,1.55996,1.56013,1.55987,1.56004,343799996.0
2005-08-08 00:22:00,1.55997,1.5601,1.55979,1.55982,296399996.0
2005-08-08 00:23:00,1.55969,1.55988,1.55946,1.55969,235199998.0
2005-08-08 00:24:00,1.55985,1.5602,1.55965,1.56004,550300001.0
2005-08-08 00:25:00,1.55984,1.56003,1.55981,1.55992,583600000.0
2005-08-08 00:26:00,1.55991,1.56029,1.55977,1.56011,357099997.0
2005-08-08 00:27:00,1.55994,1.55999,1.55983,1.55983,213799999.0
2005-08-08 00:28:00,1.55988,1.56018,1.55954,1.55968,329399999.0
2005-08-08 00:29:00,1.55983,1.5599,1.55966,1.5599,419200001.0
2005-08-08 00:30:00,1.55983,1.55995,1.5597,1.55979,514100001.0
2005-08-08 00:31:00,1.5599,1.55998,1.55977,1.55977,234900006.0
2005-08-08 00:32:00,1.55987,1.55991,1.55969,1.55988,334799999.0
2005-08-08 00:33:00,1.5598,1.55985,1.55969,1.55972,215900000.0
2005-08-08 00:34:00,1.5598,1.55987,1.55965,1.5597,602899999.0
2005-08-08 00:35:00,1.55982,1.55986,1.55951,1.55982,244400006.0
2005-08-08 00:36:00,1.55976,1.55988,1.55968,1.55981,389700004.0
2005-08-08 00:37:00,1.55979,1.55993,1.55977,1.55986,315199999.0
2005-08-08 00:38:00,1.55989,1.55997,1.55979,1.55995,314500002.0
2005-08-08 00:39:00,1.55982,1.55999,1.55966,1.55975,225699999.0
2005-08-08 00:40:00,1.55983,1.55994,1.55968,1.55978,232600000.0
2005-08-08 00:41:00,1.55986,1.55995,1.5598,1.55986,240300002.0
2005-08-08 00:42:00,1.55976,1.56029,1.55973,1.56014,350100002.0
2005-08-08 00:43:00,1.55987,1.55995,1.55968,1.55982,621200003.0
2005-08-08 00:44:00,1.5599,1.55998,1.55975,1.55982,262300000.0
2005-08-08 00:45:00,1.55983,1.55995,1.55961,1.55987,550299999.0
2005-08-08 00:46:00,1.55984,1.55991,1.55964,1.55964,321199998.0
2005-08-08 00:47:00,1.55974,1.55989,1.55963,1.5597,267300002.0
2005-08-08 00:48:00,1.55969,1.56025,1.55962,1.56006,841199998.0
2005-08-08 00:49:00,1.5597,1.55985,1.55966,1.5598,310199997.0
2005-08-08 00:50:00,1.55972,1.55991,1.55968,1.55983,485100000.0
2005-08-08 00:51:00,1.55959,1.56023,1.55945,1.56009,382000003.0
2005-08-08 00:52:00,1.55995,1.55995,1.55969,1.55985,485499998.0
2005-08-08 00:53:00,1.55976,1.55995,1.55973,1.55983,318399995.0
2005-08-08 00:54:00,1.55988,1.55995,1.55974,1.5599,452699995.0
2005-08-08 00:55:00,1.5597,1.56074,1.55958,1.55958,589000001.0
2005-08-08 00:56:00,1.55976,1.5599,1.55966,1.5598,523999994.0
2005-08-08 00:57:00,1.55985,1.56001,1.55961,1.55966,570699997.0
2005-08-08 00:58:00,1.55965,1.55965,1.55923,1.55924,175499998.0
2005-08-08 00:59:00,1.5594,1.55967,1.55927,1.55939,256900004.0
2005-08-08 01:00:00,1.55968,1.55976,1.55948,1.55964,230199998.0
2005-08-08 01:01:00,1.55968,1.56005,1.55944,1.56005,589600001.0
2005-08-08 01:02:00,1.55978,1.55993,1.55952,1.55952,270399998.0
2005-08-08 01:03:00,1.55946,1.55966,1.55944,1.55944,152000000.0
2005-08-08 01:04:00,1.55956,1.55983,1.55949,1.55958,452899996.0
2005-08-08 01:05:00,1.55945,1.55977,1.55945,1.55968,557400001.0
2005-08-08 01:06:00,1.55958,1.55976,1.5592,1.5592,474200004.0
2005-08-08 01:07:00,1.55941,1.55968,1.55941,1.55965,455900000.0
2005-08-08 01:08:00,1.55975,1.55975,1.55955,1.55962,278800002.0
2005-08-08 01:09:00,1.55983,1.56004,1.55976,1.56004,345800004.0
2005-08-08 01:10:00,1.55997,1.56012,1.55995,1.55995,359999999.0
2005-08-08 01:11:00,1.55993,1.56,1.55981,1.55995,162900001.0
2005-08-08 01:12:00,1.56011,1.56021,1.55985,1.55996,353200004.0
2005-08-08 01:13:00,1.55982,1.55985,1.55942,1.55942,622300004.0
2005-08-08 01:14:00,1.55972,1.55992,1.55965,1.55985,708700000.0
2005-08-08 01:15:00,1.55988,1.55997,1.55969,1.55985,515500001.0
2005-08-08 01:16:00,1.55986,1.56011,1.55946,1.55951,373900002.0
2005-08-08 01:17:00,1.55941,1.55967,1.55918,1.55936,450600000.0
2005-08-08 01:18:00,1.55932,1.55968,1.55926,1.55968,485999997.0
2005-08-08 01:19:00,1.55963,1.55981,1.55963,1.55967,326000004.0
2005-08-08 01:20:00,1.55967,1.55975,1.5595,1.5597,416000002.0
2005-08-08 01:21:00,1.55976,1.5598,1.55953,1.55953,318100001.0
2005-08-08 01:22:00,1.55967,1.55978,1.55959,1.5597,237799997.0
2005-08-08 01:23:00,1.55953,1.55975,1.55953,1.55958,306500000.0
2005-08-08 01:24:00,1.55962,1.55975,1.55949,1.55949,183600001.0
2005-08-08 01:25:00,1.55956,1.55973,1.55946,1.55965,302799996.0
2005-08-08 01:26:00,1.55979,1.5598,1.55962,1.55969,201400003.0
2005-08-08 01:27:00,1.55965,1.55977,1.55947,1.55964,638500001.0
2005-08-08 01:28:00,1.55975,1.55987,1.55964,1.55968,315000006.0
2005-08-08 01:29:00,1.55972,1.55979,1.55961,1.55972,315599998.0
2005-08-08 01:30:00,1.55976,1.55976,1.55952,1.5597,280500000.0
2005-08-08 01:31:00,1.5596,1.55975,1.55957,1.55962,282500003.0
2005-08-08 01:32:00,1.55952,1.55979,1.55943,1.55975,532400000.0
2005-08-08 01:33:00,1.55973,1.55973,1.55928,1.55928,249999998.0
2005-08-08 01:34:00,1.55962,1.55998,1.55946,1.55975,502299995.0
2005-08-08 01:35:00,1.55949,1.55965,1.55942,1.55951,344900005.0
2005-08-08 01:36:00,1.55949,1.55973,1.55949,1.55963,234400003.0
2005-08-08 01:37:00,1.55972,1.55982,1.5596,1.55966,540199999.0
2005-08-08 01:38:00,1.5598,1.55995,1.5597,1.55979,565600004.0
2005-08-08 01:39:00,1.5599,1.55995,1.55971,1.55971,505799997.0
2005-08-08 01:40:00,1.55968,1.55978,1.5594,1.55955,227500000.0
2005-08-08 01:41:00,1.55973,1.55975,1.55957,1.55968,423400003.0
2005-08-08 01:42:00,1.55964,1.55995,1.55964,1.55991,404500000.0
2005-08-08 01:43:00,1.55977,1.56007,1.55977,1.55993,483199999.0
2005-08-08 01:44:00,1.55994,1.56008,1.55973,1.55973,238800000.0
2005-08-08 01:45:00,1.55974,1.55979,1.55969,1.55974,162199998.0
2005-08-08 01:46:00,1.55968,1.55983,1.55958,1.55969,449300003.0
2005-08-08 01:47:00,1.55978,1.56012,1.55969,1.55974,504600001.0
2005-08-08 01:48:00,1.55942,1.56027,1.55942,1.56007,616400004.0
2005-08-08 01:49:00,1.55971,1.55998,1.55965,1.55978,369800002.0
2005-08-08 01:50:00,1.55996,1.56009,1.55991,1.56008,201499999.0
2005-08-08 01:51:00,1.55995,1.56008,1.55994,1.55994,186000002.0
2005-08-08 01:52:00,1.56014,1.56014,1.55989,1.56001,288799998.0
2005-08-08 01:53:00,1.5602,1.5602,1.55991,1.56014,365399998.0
2005-08-08 01:54:00,1.56018,1.56018,1.55992,1.55996,394100004.0
2005-08-08 01:55:00,1.56026,1.5604,1.55982,1.5604,615200010.0
2005-08-08 01:56:00,1.55988,1.56008,1.55983,1.55983,229900002.0
2005-08-08 01:57:00,1.56,1.5601,1.55984,1.55998,369900005.0
2005-08-08 01:58:00,1.55999,1.56001,1.55974,1.55974,325800002.0
2005-08-08 01:59:00,1.55972,1.56012,1.55972,1.56012,304399998.0
2005-08-08 02:00:00,1.56011,1.56026,1.55991,1.5601,217500000.0
2005-08-08 02:01:00,1.5601,1.56025,1.5601,1.56025,92700000.0
2005-08-08 02:02:00,1.56018,1.56035,1.5601,1.56023,304299993.0
2005-08-08 02:03:00,1.56006,1.56048,1.55999,1.56037,463600004.0
2005-08-08 02:04:00,1.5604,1.5604,1.55996,1.56012,319399997.0
2005-08-08 02:05:00,1.56017,1.56036,1.56011,1.56012,212700001.0
2005-08-08 02:06:00,1.5603,1.56041,1.56014,1.56026,361800005.0
2005-08-08 02:07:00,1.56029,1.5604,1.56006,1.56012,343499997.0
2005-08-08 02:08:00,1.56025,1.56046,1.56004,1.56046,291399999.0
2005-08-08 02:09:00,1.55994,1.56008,1.55994,1.55999,151200001.0
2005-08-08 02:10:00,1.56007,1.56007,1.55994,1.55994,122900000.0
2005-08-08 02:11:00,1.55995,1.56029,1.55978,1.56001,321200003.0
2005-08-08 02:12:00,1.5599,1.56039,1.55986,1.56004,590100003.0
2005-08-08 02:13:00,1.55986,1.55998,1.55978,1.55985,149400000.0
2005-08-08 02:14:00,1.5598,1.56,1.55967,1.5599,266600000.0
2005-08-08 02:15:00,1.55996,1.56029,1.55981,1.56012,308299998.0
2005-08-08 02:16:00,1.55999,1.56021,1.55992,1.55998,118299998.0
2005-08-08 02:17:00,1.56023,1.56047,1.56006,1.5603,268000003.0
2005-08-08 02:18:00,1.56013,1.56045,1.56013,1.56045,115499998.0
2005-08-08 02:19:00,1.56042,1.56053,1.56016,1.56038,264399999.0
2005-08-08 02:20:00,1.56031,1.56031,1.55996,1.55996,121500002.0
2005-08-08 02:21:00,1.5602,1.56058,1.56015,1.56037,372500003.0
2005-08-08 02:22:00,1.55992,1.5602,1.55986,1.56004,384600001.0
2005-08-08 02:23:00,1.56017,1.56047,1.56013,1.5603,302900004.0
2005-08-08 02:24:00,1.56042,1.56069,1.56029,1.56069,329799996.0
2005-08-08 02:25:00,1.56072,1.56072,1.56047,1.56057,311500002.0
2005-08-08 02:26:00,1.56039,1.56065,1.56039,1.56056,195299999.0
2005-08-08 02:27:00,1.56058,1.56065,1.56042,1.56055,103000000.0
2005-08-08 02:28:00,1.56034,1.56051,1.56016,1.56028,272199998.0
2005-08-08 02:29:00,1.56025,1.56035,1.56005,1.56026,313800001.0
2005-08-08 02:30:00,1.56019,1.56041,1.56,1.5603,182700005.0
2005-08-08 02:31:00,1.56034,1.56046,1.56034,1.56046,119099998.0
2005-08-08 02:32:00,1.56054,1.56061,1.56041,1.56045,170500003.0
2005-08-08 02:33:00,1.56051,1.56059,1.56042,1.56045,323900004.0
2005-08-08 02:34:00,1.56047,1.56072,1.56042,1.56072,197300000.0
2005-08-08 02:35:00,1.56071,1.56081,1.56057,1.56066,477800006.0
2005-08-08 02:36:00,1.56048,1.56048,1.55988,1.55988,122000002.0
2005-08-08 02:37:00,1.56014,1.56042,1.56005,1.56017,148499999.0
2005-08-08 02:38:00,1.56022,1.5604,1.5601,1.5601,287499996.0
2005-08-08 02:39:00,1.56,1.5601,1.56,1.5601,79900002.0
2005-08-08 02:40:00,1.56022,1.5603,1.56004,1.5601,199299999.0
2005-08-08 02:41:00,1.55993,1.56015,1.55991,1.56005,423000000.0
2005-08-08 02:42:00,1.5601,1.56015,1.55998,1.56003,213800003.0
2005-08-08 02:43:00,1.56015,1.56015,1.5601,1.5601,60900000.0
2005-08-08 02:44:00,1.56002,1.56015,1.56002,1.56015,143600002.0
2005-08-08 02:45:00,1.56002,1.56015,1.56002,1.56015,61500000.0
2005-08-08 02:46:00,1.56011,1.56027,1.5599,1.55998,290399997.0
2005-08-08 02:47:00,1.55983,1.56004,1.55974,1.56004,195500003.0
2005-08-08 02:48:00,1.56007,1.5603,1.56001,1.56001,275100002.0
2005-08-08 02:49:00,1.55992,1.56012,1.55992,1.55999,104600000.0
2005-08-08 02:50:00,1.56012,1.56025,1.55995,1.55995,241200001.0
2005-08-08 02:51:00,1.56008,1.56013,1.55997,1.55998,358600002.0
2005-08-08 02:52:00,1.55998,1.56017,1.55997,1.56006,194000000.0
2005-08-08 02:53:00,1.56005,1.56005,1.55984,1.5599,305299998.0
2005-08-08 02:54:00,1.55987,1.55999,1.55987,1.55999,26300000.0
2005-08-08 02:55:00,1.55986,1.56008,1.55985,1.55998,275500000.0
2005-08-08 02:56:00,1.55988,1.56,1.5598,1.55995,260300001.0
2005-08-08 02:57:00,1.56005,1.56023,1.55995,1.56012,316100002.0
2005-08-08 02:58:00,1.55994,1.56013,1.55993,1.56007,290500000.0
2005-08-08 02:59:00,1.56002,1.56015,1.56,1.5601,145400002.0
2005-08-08 03:00:00,1.56,1.5601,1.56,1.5601,13600000.0
2005-08-08 03:01:00,1.56007,1.56015,1.55995,1.56,443200001.0
2005-08-08 03:02:00,1.55994,1.5602,1.55972,1.55989,201599999.0
2005-08-08 03:03:00,1.56005,1.56021,1.56004,1.56016,365599999.0
2005-08-08 03:04:00,1.56,1.56,1.55982,1.55982,61600000.0
2005-08-08 03:05:00,1.56004,1.56015,1.55995,1.56003,184399997.0
2005-08-08 03:06:00,1.56006,1.56021,1.56,1.56011,258099997.0
2005-08-08 03:07:00,1.56005,1.56008,1.55991,1.55994,178800003.0
2005-08-08 03:08:00,1.56,1.56005,1.55987,1.55991,384599993.0
2005-08-08 03:09:00,1.55988,1.56,1.5598,1.55995,56700001.0
2005-08-08 03:10:00,1.56,1.56005,1.5598,1.55988,147800000.0
2005-08-08 03:11:00,1.55992,1.56031,1.55975,1.56008,394399998.0
2005-08-08 03:12:00,1.56,1.56007,1.55977,1.56001,310000005.0
2005-08-08 03:13:00,1.55993,1.56005,1.55982,1.55995,210799999.0
2005-08-08 03:14:00,1.55984,1.5601,1.55984,1.56007,189900001.0
2005-08-08 03:15:00,1.55986,1.55998,1.55986,1.55998,89400002.0
2005-08-08 03:16:00,1.56,1.56012,1.55975,1.55975,215199999.0
2005-08-08 03:17:00,1.56006,1.5601,1.55989,1.55991,307700004.0
2005-08-08 03:18:00,1.55993,1.56008,1.55993,1.56008,122899999.0
2005-08-08 03:19:00,1.56007,1.56015,1.55999,1.56015,298499997.0
2005-08-08 03:20:00,1.56003,1.56017,1.55995,1.56009,450700001.0
2005-08-08 03:21:00,1.55996,1.56009,1.55994,1.56003,65499998.0
2005-08-08 03:22:00,1.56005,1.56005,1.56,1.56,15900000.0
2005-08-08 03:23:00,1.55998,1.55998,1.55974,1.55974,213500004.0
2005-08-08 03:24:00,1.5598,1.55995,1.55977,1.55995,205300002.0
2005-08-08 03:25:00,1.5599,1.5599,1.5598,1.5598,29600000.0
2005-08-08 03:26:00,1.55977,1.56,1.55977,1.55984,281099999.0
2005-08-08 03:27:00,1.55976,1.55988,1.55969,1.55977,281100002.0
2005-08-08 03:28:00,1.55996,1.56008,1.55989,1.55997,268199997.0
2005-08-08 03:29:00,1.55988,1.55999,1.55975,1.55982,228599999.0
2005-08-08 03:30:00,1.55961,1.55995,1.55961,1.55978,158700000.0
2005-08-08 03:31:00,1.55955,1.55967,1.55955,1.55963,85299998.0
2005-08-08 03:32:00,1.55953,1.55968,1.55939,1.55957,279400002.0
2005-08-08 03:33:00,1.5597,1.5598,1.55962,1.55971,146100000.0
2005-08-08 03:34:00,1.55985,1.55985,1.55963,1.55978,491199997.0
2005-08-08 03:35:00,1.55975,1.5599,1.55963,1.55976,296899998.0
2005-08-08 03:36:00,1.55967,1.55986,1.55964,1.55965,303500001.0
2005-08-08 03:37:00,1.55955,1.55965,1.55941,1.55949,334600001.0
2005-08-08 03:38:00,1.55958,1.55965,1.55952,1.5596,92700000.0
2005-08-08 03:39:00,1.55967,1.55973,1.55951,1.55967,313200001.0
2005-08-08 03:40:00,1.55968,1.55971,1.55942,1.55942,356200003.0
2005-08-08 03:41:00,1.55941,1.55966,1.55941,1.55961,255900001.0
2005-08-08 03:42:00,1.55953,1.55966,1.55944,1.5596,308500002.0
2005-08-08 03:43:00,1.55945,1.55965,1.55942,1.55955,360199996.0
2005-08-08 03:44:00,1.5596,1.55971,1.55949,1.55949,326400002.0
2005-08-08 03:45:00,1.55967,1.55972,1.55949,1.55953,324799997.0
2005-08-08 03:46:00,1.55962,1.55968,1.55947,1.55962,261899996.0
2005-08-08 03:47:00,1.55966,1.5597,1.55954,1.55957,116700000.0
2005-08-08 03:48:00,1.55965,1.55965,1.55942,1.55942,76699999.0
2005-08-08 03:49:00,1.55955,1.5596,1.55942,1.55948,114200003.0
2005-08-08 03:50:00,1.55963,1.55969,1.55953,1.55968,325200006.0
2005-08-08 03:51:00,1.55965,1.55967,1.5595,1.5596,253700002.0
2005-08-08 03:52:00,1.5594,1.55961,1.55936,1.55953,281400000.0
2005-08-08 03:53:00,1.55938,1.5597,1.55938,1.55957,225400000.0
2005-08-08 03:54:00,1.55963,1.55973,1.55955,1.55973,139700000.0
2005-08-08 03:55:00,1.5594,1.55969,1.5594,1.55961,111800002.0
2005-08-08 03:56:00,1.55943,1.55966,1.55943,1.55959,351300000.0
2005-08-08 03:57:00,1.55941,1.55963,1.55938,1.55957,356700003.0
2005-08-08 03:58:00,1.55944,1.55961,1.5591,1.55927,312100004.0
2005-08-08 03:59:00,1.55924,1.55956,1.55924,1.55956,294300000.0
2005-08-08 04:00:00,1.55963,1.55969,1.55957,1.55966,155999998.0
2005-08-08 04:01:00,1.55962,1.55978,1.55955,1.55968,307800001.0
2005-08-08 04:02:00,1.5597,1.55983,1.55964,1.55976,142500001.0
2005-08-08 04:03:00,1.55943,1.56,1.55942,1.55962,311199997.0
2005-08-08 04:04:00,1.55985,1.55985,1.5598,1.5598,170899997.0
2005-08-08 04:05:00,1.5597,1.55987,1.55969,1.55987,267100000.0
2005-08-08 04:06:00,1.5598,1.55985,1.55964,1.55977,340199999.0
2005-08-08 04:07:00,1.55968,1.55985,1.55962,1.55977,307499999.0
2005-08-08 04:08:00,1.55974,1.55983,1.55965,1.55974,301299997.0
2005-08-08 04:09:00,1.55937,1.55993,1.55937,1.55993,208300000.0
2005-08-08 04:10:00,1.5599,1.56005,1.5599,1.56005,95100000.0
2005-08-08 04:11:00,1.55997,1.56,1.55974,1.55974,318399999.0
2005-08-08 04:12:00,1.55992,1.55992,1.55964,1.55969,355799999.0
2005-08-08 04:13:00,1.5598,1.55996,1.55974,1.55982,307700001.0
2005-08-08 04:14:00,1.5597,1.5598,1.5597,1.5598,7500000.0
2005-08-08 04:15:00,1.55989,1.55998,1.55989,1.55998,77500001.0
2005-08-08 04:16:00,1.55989,1.55998,1.55962,1.55983,311500002.0
2005-08-08 04:17:00,1.55979,1.55993,1.55979,1.55993,101200001.0
2005-08-08 04:18:00,1.55983,1.55993,1.55983,1.55992,89699999.0
2005-08-08 04:19:00,1.5596,1.5598,1.5596,1.55975,315300002.0
2005-08-08 04:20:00,1.55971,1.55983,1.55955,1.5597,45499999.0
2005-08-08 04:21:00,1.55966,1.55992,1.55961,1.55987,462700001.0
2005-08-08 04:22:00,1.5597,1.5598,1.55954,1.55966,201999999.0
2005-08-08 04:23:00,1.5596,1.55985,1.5596,1.5598,417699994.0
2005-08-08 04:24:00,1.55971,1.55985,1.55967,1.5598,390900006.0
2005-08-08 04:25:00,1.55978,1.55985,1.55956,1.55978,200600000.0
2005-08-08 04:26:00,1.55974,1.56043,1.55966,1.56032,344500002.0
2005-08-08 04:27:00,1.55997,1.56009,1.55954,1.5598,232300000.0
2005-08-08 04:28:00,1.55967,1.55985,1.55967,1.55985,34400000.0
2005-08-08 04:29:00,1.55984,1.55984,1.55967,1.55967,46700000.0
2005-08-08 04:30:00,1.55979,1.55984,1.55963,1.55972,172600003.0
2005-08-08 04:31:00,1.55966,1.55989,1.55966,1.55969,362200003.0
2005-08-08 04:32:00,1.5597,1.55985,1.5597,1.55985,103100002.0
2005-08-08 04:33:00,1.55973,1.55987,1.55973,1.55987,113400002.0
2005-08-08 04:34:00,1.55972,1.55984,1.55969,1.5597,262900001.0
2005-08-08 04:35:00,1.55964,1.56,1.55962,1.55971,302700001.0
2005-08-08 04:36:00,1.55987,1.56006,1.55978,1.55996,132199997.0
2005-08-08 04:37:00,1.55996,1.56004,1.55966,1.55979,262900000.0
2005-08-08 04:38:00,1.55948,1.56008,1.55945,1.55989,338500002.0
2005-08-08 04:39:00,1.5598,1.55985,1.55958,1.55975,300400004.0
2005-08-08 04:40:00,1.55978,1.55985,1.55965,1.55978,147699998.0
2005-08-08 04:41:00,1.55947,1.55986,1.55943,1.55978,265800004.0
2005-08-08 04:42:00,1.55982,1.55992,1.55975,1.5598,443600008.0
2005-08-08 04:43:00,1.55982,1.55998,1.55974,1.55978,157299998.0
2005-08-08 04:44:00,1.55995,1.55995,1.5599,1.5599,42600000.0
2005-08-08 04:45:00,1.55973,1.55995,1.55968,1.55983,220800004.0
2005-08-08 04:46:00,1.5599,1.5599,1.5598,1.5598,9600000.0
2005-08-08 04:47:00,1.5598,1.55995,1.5597,1.55993,273999998.0
2005-08-08 04:48:00,1.55981,1.55991,1.55963,1.55978,136200000.0
2005-08-08 04:49:00,1.5599,1.55996,1.55976,1.5598,347000001.0
2005-08-08 04:50:00,1.55974,1.5599,1.55964,1.55979,137100001.0
2005-08-08 04:51:00,1.5598,1.5599,1.5598,1.5599,43299999.0
2005-08-08 04:52:00,1.55984,1.56003,1.55982,1.55991,262000001.0
2005-08-08 04:53:00,1.56004,1.56015,1.55986,1.56004,348400004.0
2005-08-08 04:54:00,1.56011,1.56021,1.55979,1.55989,311400000.0
2005-08-08 04:55:00,1.55985,1.5599,1.55972,1.55978,67199999.0
2005-08-08 04:56:00,1.55995,1.55998,1.55985,1.55985,171199998.0
2005-08-08 04:57:00,1.55997,1.56014,1.55991,1.56003,231699997.0
2005-08-08 04:58:00,1.56002,1.56002,1.55979,1.55989,375300000.0
2005-08-08 04:59:00,1.55982,1.55994,1.55972,1.55972,148099999.0
2005-08-08 05:00:00,1.55988,1.55992,1.55978,1.5598,259600002.0
2005-08-08 05:01:00,1.55983,1.56003,1.5598,1.55987,345699995.0
2005-08-08 05:02:00,1.55968,1.55995,1.55968,1.5599,192600000.0
2005-08-08 05:03:00,1.56002,1.56004,1.55955,1.55968,411699995.0
2005-08-08 05:04:00,1.55995,1.55995,1.55974,1.55974,275499999.0
2005-08-08 05:05:00,1.56,1.56004,1.5598,1.55984,232100000.0
2005-08-08 05:06:00,1.55988,1.55995,1.55981,1.5599,74000001.0
2005-08-08 05:07:00,1.55996,1.56002,1.55988,1.55989,374299999.0
2005-08-08 05:08:00,1.55978,1.55995,1.55974,1.55985,293700003.0
2005-08-08 05:09:00,1.55987,1.55987,1.55974,1.55974,167499999.0
2005-08-08 05:10:00,1.55992,1.56,1.55978,1.55979,315199998.0
2005-08-08 05:11:00,1.55988,1.55996,1.55968,1.5598,210000002.0
2005-08-08 05:12:00,1.55999,1.5601,1.55956,1.55996,184200002.0
2005-08-08 05:13:00,1.55983,1.55993,1.55975,1.55979,292400000.0
2005-08-08 05:14:00,1.55976,1.55988,1.55972,1.5598,212299999.0
2005-08-08 05:15:00,1.55965,1.55978,1.55965,1.55978,89500000.0
2005-08-08 05:16:00,1.55978,1.5598,1.55965,1.5597,151800001.0
2005-08-08 05:17:00,1.55985,1.55985,1.55973,1.55977,89500002.0
2005-08-08 05:18:00,1.55992,1.56007,1.55975,1.55985,196599998.0
2005-08-08 05:19:00,1.55973,1.55973,1.55956,1.55956,29600000.0
2005-08-08 05:20:00,1.55968,1.55983,1.55968,1.55983,20800000.0
2005-08-08 05:21:00,1.55983,1.55997,1.55969,1.55969,262400002.0
2005-08-08 05:22:00,1.55994,1.56009,1.55994,1.56007,212700003.0
2005-08-08 05:23:00,1.55983,1.55995,1.55974,1.55977,186099999.0
2005-08-08 05:24:00,1.5597,1.55985,1.5595,1.55973,248800001.0
2005-08-08 05:25:00,1.55978,1.55985,1.5596,1.55968,318799999.0
2005-08-08 05:26:00,1.55991,1.5601,1.55991,1.5601,123700002.0
2005-08-08 05:27:00,1.5603,1.56057,1.55972,1.56021,259499999.0
2005-08-08 05:28:00,1.56005,1.5602,1.56005,1.56008,308900000.0
2005-08-08 05:29:00,1.56012,1.56033,1.5601,1.56027,296300002.0
2005-08-08 05:30:00,1.5602,1.5602,1.5601,1.5601,53500002.0
2005-08-08 05:31:00,1.56014,1.56031,1.56005,1.56005,395999999.0
2005-08-08 05:32:00,1.56011,1.56029,1.56011,1.56027,281200001.0
2005-08-08 05:33:00,1.56002,1.56003,1.55983,1.55996,383400000.0
2005-08-08 05:34:00,1.56,1.56005,1.55983,1.55999,142100002.0
2005-08-08 05:35:00,1.55998,1.55998,1.55977,1.55978,196500003.0
2005-08-08 05:36:00,1.55971,1.56006,1.55971,1.55997,312300002.0
2005-08-08 05:37:00,1.55985,1.55985,1.55956,1.5596,365300008.0
2005-08-08 05:38:00,1.55981,1.56051,1.55963,1.56027,522200005.0
2005-08-08 05:39:00,1.55966,1.55998,1.55966,1.55994,314500002.0
2005-08-08 05:40:00,1.56007,1.56007,1.5597,1.5597,147800000.0
2005-08-08 05:41:00,1.55989,1.56,1.55975,1.55987,312099997.0
2005-08-08 05:42:00,1.55994,1.55994,1.55977,1.55977,125400001.0
2005-08-08 05:43:00,1.55998,1.56014,1.55988,1.56001,313800004.0
2005-08-08 05:44:00,1.56005,1.56005,1.55983,1.55983,87800002.0
2005-08-08 05:45:00,1.55993,1.56008,1.55993,1.56008,212800004.0
2005-08-08 05:46:00,1.56002,1.56015,1.55988,1.55999,320500001.0
2005-08-08 05:47:00,1.56011,1.56011,1.55979,1.55979,288199997.0
2005-08-08 05:48:00,1.55984,1.55998,1.55974,1.55987,290300000.0
2005-08-08 05:49:00,1.5598,1.55997,1.55958,1.55976,306399999.0
2005-08-08 05:50:00,1.56002,1.56004,1.55959,1.55961,267999999.0
2005-08-08 05:51:00,1.55969,1.55988,1.55968,1.55971,354999996.0
2005-08-08 05:52:00,1.55975,1.55985,1.55962,1.55967,297000004.0
2005-08-08 05:53:00,1.55984,1.56012,1.55972,1.55973,385700002.0
2005-08-08 05:54:00,1.55969,1.55988,1.55962,1.55975,412899998.0
2005-08-08 05:55:00,1.56009,1.56025,1.5596,1.55995,302000002.0
2005-08-08 05:56:00,1.5598,1.55983,1.55971,1.55975,54499999.0
2005-08-08 05:57:00,1.5599,1.5599,1.55975,1.55982,292499998.0
2005-08-08 05:58:00,1.5598,1.55997,1.55971,1.55981,222200001.0
2005-08-08 05:59:00,1.55979,1.55985,1.55969,1.5598,223900002.0
2005-08-08 06:00:00,1.55972,1.56001,1.55967,1.56001,91899999.0
2005-08-08 06:01:00,1.55995,1.55998,1.55975,1.55977,360100001.0
2005-08-08 06:02:00,1.55992,1.55997,1.55982,1.55986,280600001.0
2005-08-08 06:03:00,1.56015,1.56046,1.55994,1.56034,348700002.0
2005-08-08 06:04:00,1.55984,1.56017,1.55982,1.55987,282200004.0
2005-08-08 06:05:00,1.55986,1.56002,1.55978,1.55978,309600004.0
2005-08-08 06:06:00,1.55987,1.55998,1.55975,1.55975,490400000.0
2005-08-08 06:07:00,1.55971,1.5599,1.55954,1.55972,162099998.0
2005-08-08 06:08:00,1.55983,1.55997,1.55961,1.55961,366200005.0
2005-08-08 06:09:00,1.55985,1.55988,1.55969,1.55985,357400001.0
2005-08-08 06:10:00,1.55988,1.56001,1.55977,1.55981,318399999.0
2005-08-08 06:11:00,1.56008,1.56016,1.55989,1.55999,260299998.0
2005-08-08 06:12:00,1.56001,1.56006,1.55985,1.55998,205800000.0
2005-08-08 06:13:00,1.55983,1.56002,1.5598,1.55994,183600003.0
2005-08-08 06:14:00,1.56,1.56016,1.55982,1.5601,322900003.0
2005-08-08 06:15:00,1.5602,1.56041,1.56011,1.56031,418000000.0
2005-08-08 06:16:00,1.56019,1.56041,1.55991,1.55992,286900002.0
2005-08-08 06:17:00,1.56008,1.56039,1.55984,1.56038,287399995.0
2005-08-08 06:18:00,1.56038,1.56057,1.56029,1.56042,291600008.0
2005-08-08 06:19:00,1.56037,1.56053,1.56015,1.56027,348700003.0
2005-08-08 06:20:00,1.56039,1.56051,1.56029,1.56034,318700001.0
2005-08-08 06:21:00,1.56043,1.56074,1.56043,1.56062,243699998.0
2005-08-08 06:22:00,1.56063,1.56063,1.56023,1.56023,296900001.0
2005-08-08 06:23:00,1.5604,1.5604,1.56005,1.5602,426600001.0
2005-08-08 06:24:00,1.56033,1.56052,1.56025,1.56043,119899998.0
2005-08-08 06:25:00,1.56031,1.56044,1.56021,1.56044,218300000.0
2005-08-08 06:26:00,1.56045,1.56053,1.56017,1.56028,209400002.0
2005-08-08 06:27:00,1.56038,1.56043,1.56022,1.5603,281100000.0
2005-08-08 06:28:00,1.5604,1.56043,1.56021,1.56025,178100002.0
2005-08-08 06:29:00,1.56049,1.56051,1.56027,1.56042,400499998.0
2005-08-08 06:30:00,1.56015,1.56035,1.56015,1.56023,110000000.0
2005-08-08 06:31:00,1.56024,1.56033,1.56016,1.56027,17300000.0
2005-08-08 06:32:00,1.5603,1.56035,1.56021,1.56021,338700003.0
2005-08-08 06:33:00,1.56027,1.5603,1.56014,1.56019,151700003.0
2005-08-08 06:34:00,1.56024,1.56033,1.5601,1.56027,168000002.0
2005-08-08 06:35:00,1.5602,1.5603,1.56006,1.56008,250199998.0
2005-08-08 06:36:00,1.56005,1.56027,1.55996,1.55996,220899997.0
2005-08-08 06:37:00,1.56022,1.56032,1.56014,1.56032,132199995.0
2005-08-08 06:38:00,1.56005,1.56023,1.55983,1.55996,245000001.0
2005-08-08 06:39:00,1.55984,1.56003,1.55975,1.55988,52600000.0
2005-08-08 06:40:00,1.55988,1.56002,1.55977,1.55987,323199996.0
2005-08-08 06:41:00,1.55995,1.56005,1.55974,1.55992,502100005.0
2005-08-08 06:42:00,1.55987,1.56028,1.55987,1.56025,363300005.0
2005-08-08 06:43:00,1.56011,1.56018,1.55995,1.56013,274800003.0
2005-08-08 06:44:00,1.55992,1.56008,1.55987,1.56002,227600003.0
2005-08-08 06:45:00,1.56013,1.56035,1.56008,1.56015,182900001.0
2005-08-08 06:46:00,1.56004,1.5603,1.56002,1.56017,310400004.0
2005-08-08 06:47:00,1.56048,1.56048,1.55985,1.55985,117399998.0
2005-08-08 06:48:00,1.5601,1.56046,1.5601,1.56045,259099998.0
2005-08-08 06:49:00,1.56028,1.56051,1.56019,1.56028,400200002.0
2005-08-08 06:50:00,1.56035,1.56055,1.55996,1.55997,241700000.0
2005-08-08 06:51:00,1.55992,1.56027,1.55992,1.56008,229400002.0
2005-08-08 06:52:00,1.5601,1.56033,1.55999,1.56033,96700000.0
2005-08-08 06:53:00,1.5602,1.5603,1.56014,1.56019,237799998.0
2005-08-08 06:54:00,1.56017,1.56047,1.56017,1.56032,204200001.0
2005-08-08 06:55:00,1.56036,1.5605,1.56032,1.5605,424700004.0
2005-08-08 06:56:00,1.56023,1.5604,1.5602,1.56031,99600000.0
2005-08-08 06:57:00,1.56015,1.56038,1.56007,1.56018,404499997.0
2005-08-08 06:58:00,1.5603,1.56035,1.5603,1.56035,182700002.0
2005-08-08 06:59:00,1.5602,1.56035,1.5602,1.56032,381800005.0
2005-08-08 07:00:00,1.56024,1.56057,1.56024,1.56037,387600004.0
2005-08-08 07:01:00,1.5603,1.56035,1.5602,1.56028,309800002.0
2005-08-08 07:02:00,1.56009,1.56023,1.56003,1.56012,191499997.0
2005-08-08 07:03:00,1.56027,1.56043,1.5602,1.56031,278400000.0
2005-08-08 07:04:00,1.56007,1.56036,1.56007,1.56035,330499997.0
2005-08-08 07:05:00,1.56032,1.56038,1.56019,1.5603,125900001.0
2005-08-08 07:06:00,1.56037,1.56037,1.55996,1.56023,220300002.0
2005-08-08 07:07:00,1.56017,1.56022,1.55998,1.56006,287799995.0
2005-08-08 07:08:00,1.55985,1.56006,1.55975,1.55995,220100002.0
2005-08-08 07:09:00,1.5599,1.56019,1.55989,1.56019,249100002.0
2005-08-08 07:10:00,1.56003,1.56028,1.55998,1.56013,471699998.0
2005-08-08 07:11:00,1.56017,1.56051,1.56017,1.56051,207699999.0
2005-08-08 07:12:00,1.56047,1.56047,1.56016,1.56021,183800001.0
2005-08-08 07:13:00,1.56033,1.56034,1.56014,1.56031,416100003.0
2005-08-08 07:14:00,1.5603,1.56045,1.56013,1.56025,353900000.0
2005-08-08 07:15:00,1.56023,1.5603,1.55997,1.56018,295200003.0
2005-08-08 07:16:00,1.56017,1.56023,1.56001,1.56007,254899998.0
2005-08-08 07:17:00,1.56003,1.56007,1.55987,1.55998,227700000.0
2005-08-08 07:18:00,1.56005,1.56005,1.55977,1.55978,119799999.0
2005-08-08 07:19:00,1.55994,1.56023,1.55992,1.56023,93700003.0
2005-08-08 07:20:00,1.56,1.56031,1.56,1.56023,153399999.0
2005-08-08 07:21:00,1.56018,1.56018,1.55972,1.55989,350999998.0
2005-08-08 07:22:00,1.5598,1.56088,1.5598,1.56088,386299998.0
2005-08-08 07:23:00,1.56082,1.56083,1.56053,1.56057,247699999.0
2005-08-08 07:24:00,1.56033,1.56047,1.56012,1.56038,280700003.0
2005-08-08 07:25:00,1.56045,1.56047,1.56027,1.56027,198100000.0
2005-08-08 07:26:00,1.5603,1.5603,1.55988,1.56005,344799996.0
2005-08-08 07:27:00,1.56015,1.56024,1.55998,1.56008,280500002.0
2005-08-08 07:28:00,1.56019,1.5603,1.56006,1.56015,359900005.0
2005-08-08 07:29:00,1.5601,1.5602,1.56006,1.56015,233999998.0
2005-08-08 07:30:00,1.56,1.56022,1.56,1.56022,111499999.0
2005-08-08 07:31:00,1.56015,1.56028,1.56008,1.56011,245200000.0
2005-08-08 07:32:00,1.56018,1.56025,1.56002,1.56002,369499998.0
2005-08-08 07:33:00,1.56018,1.56029,1.56011,1.56015,385200006.0
2005-08-08 07:34:00,1.56,1.56015,1.55993,1.5601,382700003.0
2005-08-08 07:35:00,1.56008,1.56015,1.55996,1.56008,173999999.0
2005-08-08 07:36:00,1.55999,1.55999,1.55988,1.55992,71000002.0
2005-08-08 07:37:00,1.55979,1.55994,1.55979,1.55983,258999999.0
2005-08-08 07:38:00,1.55982,1.55999,1.55976,1.55981,384400002.0
2005-08-08 07:39:00,1.55992,1.55999,1.55988,1.55999,97599999.0
2005-08-08 07:40:00,1.56006,1.5601,1.55991,1.55995,291400002.0
2005-08-08 07:41:00,1.55984,1.56012,1.55976,1.56012,328000000.0
2005-08-08 07:42:00,1.55999,1.56018,1.55993,1.56018,373100007.0
2005-08-08 07:43:00,1.56001,1.56022,1.55999,1.56022,237300000.0
2005-08-08 07:44:00,1.56014,1.56031,1.56012,1.5602,265000001.0
2005-08-08 07:45:00,1.56025,1.56025,1.56009,1.5601,198299998.0
2005-08-08 07:46:00,1.56018,1.56025,1.56012,1.5602,55700001.0
2005-08-08 07:47:00,1.56029,1.56045,1.56024,1.5603,244499997.0
2005-08-08 07:48:00,1.56028,1.56051,1.56022,1.56051,315099993.0
2005-08-08 07:49:00,1.56043,1.56043,1.56023,1.56023,226099999.0
2005-08-08 07:50:00,1.56018,1.56035,1.56016,1.56016,189999997.0
2005-08-08 07:51:00,1.56031,1.56052,1.5601,1.5601,210900001.0
2005-08-08 07:52:00,1.56019,1.56032,1.56004,1.5601,293299999.0
2005-08-08 07:53:00,1.56028,1.56046,1.56023,1.5603,159500000.0
2005-08-08 07:54:00,1.5602,1.56037,1.55999,1.56031,366900006.0
2005-08-08 07:55:00,1.5602,1.5603,1.5602,1.5603,32000000.0
2005-08-08 07:56:00,1.56038,1.56038,1.56031,1.56031,87799998.0
2005-08-08 07:57:00,1.5603,1.56035,1.5603,1.56035,24000000.0
2005-08-08 07:58:00,1.56027,1.5604,1.56016,1.56035,301799999.0
2005-08-08 07:59:00,1.56033,1.56044,1.56027,1.5604,281700001.0
2005-08-08 08:00:00,1.56038,1.56044,1.56026,1.56028,42400001.0
2005-08-08 08:01:00,1.56048,1.56053,1.56028,1.56046,308400000.0
2005-08-08 08:02:00,1.56052,1.56057,1.56026,1.56043,321299997.0
2005-08-08 08:03:00,1.56033,1.56067,1.56033,1.56052,245399997.0
2005-08-08 08:04:00,1.5605,1.56059,1.56028,1.56041,329900001.0
2005-08-08 08:05:00,1.56045,1.56045,1.5604,1.5604,99099999.0
2005-08-08 08:06:00,1.56043,1.56058,1.56017,1.56017,312000001.0
2005-08-08 08:07:00,1.56029,1.56045,1.5602,1.56045,298400000.0
2005-08-08 08:08:00,1.56038,1.5604,1.56026,1.5603,49500000.0
2005-08-08 08:09:00,1.56021,1.56043,1.56021,1.5604,263800001.0
2005-08-08 08:10:00,1.56001,1.56045,1.56001,1.5604,293099998.0
2005-08-08 08:11:00,1.5604,1.56056,1.56028,1.56047,182899999.0
2005-08-08 08:12:00,1.56036,1.56055,1.56031,1.56033,108700001.0
2005-08-08 08:13:00,1.5605,1.56082,1.5605,1.56082,344900003.0
2005-08-08 08:14:00,1.56056,1.56072,1.56024,1.56035,214400000.0
2005-08-08 08:15:00,1.56038,1.56058,1.56027,1.56027,337499997.0
2005-08-08 08:16:00,1.56008,1.56036,1.56008,1.56036,180600003.0
2005-08-08 08:17:00,1.56031,1.56047,1.56025,1.56042,326699998.0
2005-08-08 08:18:00,1.56038,1.56038,1.56021,1.56023,67000000.0
2005-08-08 08:19:00,1.5604,1.56047,1.5603,1.56035,218900002.0
2005-08-08 08:20:00,1.56044,1.5606,1.56031,1.56037,219700000.0
2005-08-08 08:21:00,1.56022,1.56038,1.56006,1.56033,136500000.0
2005-08-08 08:22:00,1.56036,1.56039,1.56021,1.56039,372700002.0
2005-08-08 08:23:00,1.56035,1.5606,1.56035,1.5605,379400004.0
2005-08-08 08:24:00,1.56019,1.56032,1.56007,1.56025,71700000.0
2005-08-08 08:25:00,1.5601,1.56024,1.56005,1.56007,355099999.0
2005-08-08 08:26:00,1.56033,1.56033,1.56009,1.56011,286000004.0
2005-08-08 08:27:00,1.5599,1.56025,1.5599,1.56025,151100001.0
2005-08-08 08:28:00,1.56025,1.56033,1.56009,1.56009,181099999.0
2005-08-08 08:29:00,1.56017,1.56029,1.56012,1.56019,256600003.0
2005-08-08 08:30:00,1.56002,1.5603,1.56002,1.56009,372700001.0
2005-08-08 08:31:00,1.56007,1.56019,1.55992,1.56004,253300001.0
2005-08-08 08:32:00,1.56008,1.5602,1.56,1.56002,330599999.0
2005-08-08 08:33:00,1.56031,1.56043,1.56011,1.56024,345599997.0
2005-08-08 08:34:00,1.56046,1.56046,1.5603,1.56044,242000000.0
2005-08-08 08:35:00,1.56042,1.56042,1.56009,1.56029,524799995.0
2005-08-08 08:36:00,1.5603,1.56035,1.5603,1.56035,52000000.0
2005-08-08 08:37:00,1.5603,1.56035,1.56015,1.56035,259200002.0
2005-08-08 08:38:00,1.56027,1.5603,1.56015,1.56019,51900000.0
2005-08-08 08:39:00,1.56034,1.56045,1.56019,1.56031,284300003.0
2005-08-08 08:40:00,1.56014,1.56031,1.56008,1.56031,276599997.0
2005-08-08 08:41:00,1.56035,1.56043,1.56014,1.56028,346600000.0
2005-08-08 08:42:00,1.56037,1.56048,1.56029,1.56038,265699998.0
2005-08-08 08:43:00,1.56034,1.56034,1.56021,1.56024,29200000.0
2005-08-08 08:44:00,1.56017,1.56033,1.56016,1.56033,171000003.0
2005-08-08 08:45:00,1.5605,1.5605,1.55998,1.56027,265400003.0
2005-08-08 08:46:00,1.5601,1.5603,1.5601,1.5603,96299999.0
2005-08-08 08:47:00,1.56035,1.56073,1.56035,1.56067,420999998.0
2005-08-08 08:48:00,1.5606,1.56083,1.56045,1.56083,252000000.0
2005-08-08 08:49:00,1.56079,1.56079,1.56056,1.56066,231999998.0
2005-08-08 08:50:00,1.56056,1.56068,1.56048,1.5606,247500001.0
2005-08-08 08:51:00,1.56055,1.56069,1.56048,1.56055,192000002.0
2005-08-08 08:52:00,1.56074,1.56079,1.56067,1.56079,81500000.0
2005-08-08 08:53:00,1.56097,1.56116,1.5609,1.56102,279600003.0
2005-08-08 08:54:00,1.56107,1.56112,1.56086,1.56086,188400003.0
2005-08-08 08:55:00,1.56091,1.56108,1.56081,1.56094,247299996.0
2005-08-08 08:56:00,1.56113,1.56118,1.56105,1.56118,87100002.0
2005-08-08 08:57:00,1.56118,1.56118,1.56083,1.56092,310000002.0
2005-08-08 08:58:00,1.56103,1.56118,1.5609,1.56097,479099998.0
2005-08-08 08:59:00,1.56104,1.56122,1.5609,1.5609,272300001.0
2005-08-08 09:00:00,1.56095,1.56113,1.56087,1.56101,194399998.0
2005-08-08 09:01:00,1.56082,1.56102,1.56079,1.56085,122900000.0
2005-08-08 09:02:00,1.56082,1.5609,1.56074,1.56082,178199997.0
2005-08-08 09:03:00,1.56087,1.56091,1.56077,1.56077,103000000.0
2005-08-08 09:04:00,1.56093,1.56107,1.56079,1.56094,295300000.0
2005-08-08 09:05:00,1.56096,1.56112,1.56095,1.56112,154200003.0
2005-08-08 09:06:00,1.56106,1.56119,1.56088,1.56095,356199996.0
2005-08-08 09:07:00,1.56074,1.56088,1.56055,1.56064,189500000.0
2005-08-08 09:08:00,1.56061,1.56076,1.56026,1.56028,254800002.0
2005-08-08 09:09:00,1.56028,1.56047,1.56028,1.56041,353799998.0
2005-08-08 09:10:00,1.56024,1.56036,1.56024,1.56036,114300002.0
2005-08-08 09:11:00,1.56029,1.5605,1.56004,1.56009,434400000.0
2005-08-08 09:12:00,1.55999,1.5602,1.55996,1.56012,287799999.0
2005-08-08 09:13:00,1.56003,1.56029,1.56003,1.56015,193400003.0
2005-08-08 09:14:00,1.56023,1.56037,1.56011,1.56037,382599999.0
2005-08-08 09:15:00,1.5604,1.56061,1.56033,1.56046,201500000.0
2005-08-08 09:16:00,1.5604,1.56058,1.56034,1.56034,286800003.0
2005-08-08 09:17:00,1.56042,1.56049,1.56033,1.56037,164700001.0
2005-08-08 09:18:00,1.56036,1.56044,1.5602,1.56036,279100003.0
2005-08-08 09:19:00,1.56031,1.56034,1.56017,1.56023,104200001.0
2005-08-08 09:20:00,1.5604,1.56045,1.56015,1.56015,275600003.0
2005-08-08 09:21:00,1.56031,1.5605,1.56021,1.5604,280100002.0
2005-08-08 09:22:00,1.56057,1.56068,1.56035,1.56062,337399999.0
2005-08-08 09:23:00,1.56064,1.56078,1.56044,1.56049,281400000.0
2005-08-08 09:24:00,1.5606,1.56065,1.56043,1.56052,410399997.0
2005-08-08 09:25:00,1.56062,1.56073,1.56052,1.56063,410699997.0
2005-08-08 09:26:00,1.56063,1.56069,1.56057,1.56066,33600000.0
2005-08-08 09:27:00,1.5607,1.56078,1.56046,1.56073,266200004.0
2005-08-08 09:28:00,1.56072,1.56072,1.56034,1.56034,318900001.0
2005-08-08 09:29:00,1.56047,1.56065,1.56044,1.5606,318900004.0
2005-08-08 09:30:00,1.56072,1.56078,1.56069,1.56071,116000002.0
2005-08-08 09:31:00,1.56064,1.56068,1.56045,1.56048,296599999.0
2005-08-08 09:32:00,1.56046,1.56058,1.56046,1.56058,73500000.0
2005-08-08 09:33:00,1.56068,1.56071,1.56055,1.56059,234100002.0
2005-08-08 09:34:00,1.5606,1.5607,1.56048,1.56059,122799998.0
2005-08-08 09:35:00,1.5605,1.56065,1.5605,1.56065,125399999.0
2005-08-08 09:36:00,1.56062,1.56069,1.5604,1.56047,441200001.0
2005-08-08 09:37:00,1.56035,1.5605,1.56016,1.56043,312900004.0
2005-08-08 09:38:00,1.56068,1.56072,1.5604,1.56059,244300004.0
2005-08-08 09:39:00,1.5606,1.56074,1.56054,1.56073,282800001.0
2005-08-08 09:40:00,1.56068,1.56083,1.56061,1.56062,301900003.0
2005-08-08 09:41:00,1.56078,1.56081,1.56062,1.56064,293100000.0
2005-08-08 09:42:00,1.56066,1.56082,1.56066,1.5607,291799997.0
2005-08-08 09:43:00,1.56072,1.56102,1.56062,1.56102,291599996.0
2005-08-08 09:44:00,1.5609,1.561,1.5608,1.56098,195900000.0
2005-08-08 09:45:00,1.56114,1.56114,1.56097,1.56097,76700000.0
2005-08-08 09:46:00,1.56118,1.56118,1.56109,1.56109,121400004.0
2005-08-08 09:47:00,1.56098,1.56107,1.56086,1.56095,283099999.0
2005-08-08 09:48:00,1.56101,1.56113,1.56089,1.56096,474399999.0
2005-08-08 09:49:00,1.56092,1.56108,1.56092,1.56108,82500000.0
2005-08-08 09:50:00,1.56112,1.56112,1.56077,1.56095,290800001.0
2005-08-08 09:51:00,1.56094,1.56103,1.56079,1.56098,252099998.0
2005-08-08 09:52:00,1.56079,1.56095,1.56074,1.56091,347000003.0
2005-08-08 09:53:00,1.56077,1.5609,1.56066,1.56087,148199999.0
2005-08-08 09:54:00,1.5607,1.5608,1.56037,1.56049,452799999.0
2005-08-08 09:55:00,1.56045,1.56058,1.56026,1.56041,459100002.0
2005-08-08 09:56:00,1.56014,1.56031,1.56005,1.56019,192500002.0
2005-08-08 09:57:00,1.56022,1.56022,1.55986,1.55986,355499997.0
2005-08-08 09:58:00,1.56005,1.56007,1.55992,1.56004,388699998.0
2005-08-08 09:59:00,1.55993,1.5601,1.55985,1.56006,190600004.0
2005-08-08 10:00:00,1.56004,1.56021,1.56002,1.56018,213199998.0
2005-08-08 10:01:00,1.56016,1.56023,1.56002,1.56015,392300004.0
2005-08-08 10:02:00,1.56009,1.56029,1.55992,1.56008,347000005.0
2005-08-08 10:03:00,1.56024,1.56028,1.56007,1.56014,413100004.0
2005-08-08 10:04:00,1.56019,1.56035,1.5601,1.56033,386399999.0
2005-08-08 10:05:00,1.56017,1.56047,1.56017,1.56045,350999999.0
2005-08-08 10:06:00,1.56031,1.56044,1.5602,1.56032,177200001.0
2005-08-08 10:07:00,1.56035,1.56035,1.56013,1.56019,418000004.0
2005-08-08 10:08:00,1.56023,1.56041,1.56008,1.56032,328400004.0
2005-08-08 10:09:00,1.56025,1.56057,1.56025,1.56057,183700004.0
2005-08-08 10:10:00,1.56043,1.56057,1.5603,1.56045,284500006.0
2005-08-08 10:11:00,1.56044,1.56049,1.5603,1.56035,360200002.0
2005-08-08 10:12:00,1.5604,1.56047,1.56021,1.56021,299700004.0
2005-08-08 10:13:00,1.56032,1.56044,1.56025,1.56039,260599999.0
2005-08-08 10:14:00,1.56041,1.56041,1.56016,1.56017,349399998.0
2005-08-08 10:15:00,1.56016,1.56019,1.56009,1.56009,336199994.0
2005-08-08 10:16:00,1.56017,1.56022,1.56004,1.56009,430299998.0
2005-08-08 10:17:00,1.5602,1.56048,1.5602,1.56039,363800006.0
2005-08-08 10:18:00,1.56041,1.56041,1.56017,1.5604,246899999.0
2005-08-08 10:19:00,1.56027,1.56043,1.56027,1.56043,156600002.0
2005-08-08 10:20:00,1.56017,1.56034,1.56017,1.56034,70000001.0
2005-08-08 10:21:00,1.56009,1.56035,1.56009,1.56034,253900000.0
2005-08-08 10:22:00,1.56037,1.5604,1.56016,1.56026,279700002.0
2005-08-08 10:23:00,1.56032,1.56043,1.56016,1.56043,321399996.0
2005-08-08 10:24:00,1.56033,1.56042,1.56015,1.56042,225699998.0
2005-08-08 10:25:00,1.56045,1.56065,1.56033,1.5605,314200000.0
2005-08-08 10:26:00,1.56055,1.56057,1.56041,1.56041,172500000.0
2005-08-08 10:27:00,1.56051,1.56065,1.56037,1.56059,300099999.0
2005-08-08 10:28:00,1.56062,1.56073,1.56055,1.56073,199000000.0
2005-08-08 10:29:00,1.56065,1.56073,1.56052,1.56061,69400000.0
2005-08-08 10:30:00,1.56041,1.56073,1.56039,1.56068,329100005.0
2005-08-08 10:31:00,1.56057,1.56068,1.56047,1.5606,191200000.0
2005-08-08 10:32:00,1.56035,1.56066,1.56016,1.56031,298000003.0
2005-08-08 10:33:00,1.5601,1.56055,1.55998,1.56051,454600008.0
2005-08-08 10:34:00,1.56054,1.56054,1.56027,1.56027,262200002.0
2005-08-08 10:35:00,1.56032,1.56052,1.56025,1.56037,311799998.0
2005-08-08 10:36:00,1.56042,1.56049,1.56034,1.56044,329700001.0
2005-08-08 10:37:00,1.56037,1.56042,1.56022,1.5603,247600000.0
2005-08-08 10:38:00,1.56032,1.56044,1.56024,1.56028,219899996.0
2005-08-08 10:39:00,1.5603,1.56045,1.5603,1.56045,317700004.0
2005-08-08 10:40:00,1.56035,1.56045,1.56019,1.56035,247800001.0
2005-08-08 10:41:00,1.5604,1.56045,1.56021,1.56021,436400006.0
2005-08-08 10:42:00,1.56033,1.56042,1.56019,1.56027,279300002.0
2005-08-08 10:43:00,1.56032,1.56042,1.55997,1.56042,439499999.0
2005-08-08 10:44:00,1.56048,1.56054,1.56036,1.56036,447500006.0
2005-08-08 10:45:00,1.56038,1.56043,1.56028,1.56034,280999999.0
2005-08-08 10:46:00,1.5602,1.56038,1.56016,1.56025,399600003.0
2005-08-08 10:47:00,1.56031,1.56043,1.56005,1.56019,129199999.0
2005-08-08 10:48:00,1.56014,1.56014,1.55994,1.56013,293900000.0
2005-08-08 10:49:00,1.56012,1.56021,1.56002,1.56008,242900000.0
2005-08-08 10:50:00,1.56015,1.5602,1.56,1.56009,193400002.0
2005-08-08 10:51:00,1.56012,1.56023,1.55997,1.56014,319999995.0
2005-08-08 10:52:00,1.55998,1.5602,1.55996,1.55999,373300004.0
2005-08-08 10:53:00,1.56005,1.56015,1.55999,1.56015,234499996.0
2005-08-08 10:54:00,1.55961,1.55997,1.55954,1.5597,149099998.0
2005-08-08 10:55:00,1.55978,1.56005,1.55972,1.55985,467100000.0
2005-08-08 10:56:00,1.56015,1.56023,1.55991,1.56014,233300001.0
2005-08-08 10:57:00,1.55995,1.56025,1.55995,1.56025,232300000.0
2005-08-08 10:58:00,1.56025,1.56025,1.5601,1.5601,263700002.0
2005-08-08 10:59:00,1.56022,1.56022,1.55997,1.56012,163200002.0
2005-08-08 11:00:00,1.56019,1.56027,1.56,1.56,298100000.0
2005-08-08 11:01:00,1.5601,1.56023,1.55998,1.56023,335300003.0
2005-08-08 11:02:00,1.56025,1.56025,1.56011,1.56011,182999999.0
2005-08-08 11:03:00,1.56015,1.5603,1.56011,1.5602,233599997.0
2005-08-08 11:04:00,1.56023,1.56028,1.55991,1.56019,239700001.0
2005-08-08 11:05:00,1.56018,1.56042,1.56018,1.56042,173400004.0
2005-08-08 11:06:00,1.56017,1.56035,1.56017,1.56028,314600003.0
2005-08-08 11:07:00,1.56032,1.56041,1.56024,1.56024,250200001.0
2005-08-08 11:08:00,1.56023,1.56038,1.56023,1.56032,206999996.0
2005-08-08 11:09:00,1.56018,1.56018,1.55988,1.55989,152099997.0
2005-08-08 11:10:00,1.55965,1.55972,1.55952,1.55956,322999995.0
2005-08-08 11:11:00,1.55966,1.55973,1.55957,1.55963,283999995.0
2005-08-08 11:12:00,1.55948,1.55965,1.5594,1.55958,341400001.0
2005-08-08 11:13:00,1.55963,1.55972,1.55943,1.55972,312100005.0
2005-08-08 11:14:00,1.55961,1.55983,1.55961,1.55977,388200002.0
2005-08-08 11:15:00,1.55964,1.55983,1.55957,1.55983,173400000.0
2005-08-08 11:16:00,1.55951,1.5598,1.55951,1.55961,235100001.0
2005-08-08 11:17:00,1.55956,1.5598,1.55956,1.55971,139300002.0
2005-08-08 11:18:00,1.55979,1.55982,1.5596,1.55967,395900004.0
2005-08-08 11:19:00,1.5597,1.5597,1.55955,1.55962,368700008.0
2005-08-08 11:20:00,1.55965,1.55973,1.55955,1.55958,295400002.0
2005-08-08 11:21:00,1.55977,1.55983,1.55967,1.55976,322699998.0
2005-08-08 11:22:00,1.55962,1.55986,1.55962,1.5598,183800001.0
2005-08-08 11:23:00,1.55983,1.55998,1.5597,1.55977,202499997.0
2005-08-08 11:24:00,1.55995,1.56005,1.55979,1.5599,339900003.0
2005-08-08 11:25:00,1.55949,1.55974,1.55921,1.55932,320400000.0
2005-08-08 11:26:00,1.56,1.56005,1.5599,1.55998,137400000.0
2005-08-08 11:27:00,1.55998,1.56004,1.55987,1.55998,276200004.0
2005-08-08 11:28:00,1.55995,1.56001,1.55984,1.55985,278900001.0
2005-08-08 11:29:00,1.55983,1.56,1.55982,1.55997,374399998.0
2005-08-08 11:30:00,1.55987,1.56002,1.55978,1.55989,379500001.0
2005-08-08 11:31:00,1.55988,1.55998,1.55978,1.55982,380000001.0
2005-08-08 11:32:00,1.55992,1.55995,1.55974,1.55984,396499997.0
2005-08-08 11:33:00,1.55993,1.55993,1.55971,1.55978,469600003.0
2005-08-08 11:34:00,1.5597,1.55991,1.55967,1.55988,322800000.0
2005-08-08 11:35:00,1.5599,1.55995,1.55971,1.55978,315800002.0
2005-08-08 11:36:00,1.55997,1.55999,1.5598,1.55989,260600001.0
2005-08-08 11:37:00,1.55985,1.56006,1.55985,1.55999,286400001.0
2005-08-08 11:38:00,1.56002,1.56002,1.55977,1.55983,246099999.0
2005-08-08 11:39:00,1.55974,1.56015,1.55974,1.56015,283300004.0
2005-08-08 11:40:00,1.55992,1.56015,1.55992,1.56,273600003.0
2005-08-08 11:41:00,1.5598,1.56001,1.55976,1.55995,386900009.0
2005-08-08 11:42:00,1.55973,1.55997,1.55973,1.55996,199799999.0
2005-08-08 11:43:00,1.55988,1.55995,1.55974,1.55979,343800003.0
2005-08-08 11:44:00,1.55979,1.55997,1.55974,1.55974,193100003.0
2005-08-08 11:45:00,1.5599,1.55998,1.55977,1.5598,352199999.0
2005-08-08 11:46:00,1.55984,1.55992,1.55966,1.55978,83000000.0
2005-08-08 11:47:00,1.55956,1.55977,1.55952,1.55964,410500003.0
2005-08-08 11:48:00,1.55968,1.5598,1.55955,1.55977,205499999.0
2005-08-08 11:49:00,1.55966,1.55992,1.55965,1.5597,409700007.0
2005-08-08 11:50:00,1.55986,1.56006,1.55986,1.56002,382600005.0
2005-08-08 11:51:00,1.55993,1.56011,1.55984,1.56008,433800007.0
2005-08-08 11:52:00,1.55989,1.56013,1.55989,1.56008,239199998.0
2005-08-08 11:53:00,1.56001,1.56015,1.56001,1.56007,299499999.0
2005-08-08 11:54:00,1.56008,1.5601,1.55984,1.55984,308199996.0
2005-08-08 11:55:00,1.55994,1.56008,1.55977,1.55991,487400001.0
2005-08-08 11:56:00,1.56012,1.5602,1.56,1.56009,316100000.0
2005-08-08 11:57:00,1.56007,1.56022,1.55994,1.56013,280300002.0
2005-08-08 11:58:00,1.55961,1.55999,1.5594,1.55999,308000002.0
2005-08-08 11:59:00,1.56023,1.56043,1.56014,1.56031,178500000.0
2005-08-08 12:00:00,1.56032,1.56044,1.56022,1.56035,283100003.0
2005-08-08 12:01:00,1.5602,1.56045,1.5602,1.56031,284300000.0
2005-08-08 12:02:00,1.56025,1.56042,1.56019,1.56035,347199999.0
2005-08-08 12:03:00,1.56009,1.56017,1.5598,1.55995,297100003.0
2005-08-08 12:04:00,1.56033,1.56039,1.56027,1.56036,163000000.0
2005-08-08 12:05:00,1.56034,1.56042,1.56016,1.56028,277799996.0
2005-08-08 12:06:00,1.5602,1.56031,1.55994,1.56027,294000002.0
2005-08-08 12:07:00,1.56019,1.56035,1.5601,1.56025,264400001.0
2005-08-08 12:08:00,1.56035,1.56035,1.56015,1.56016,442700004.0
2005-08-08 12:09:00,1.5603,1.56032,1.56021,1.56023,122100001.0
2005-08-08 12:10:00,1.56035,1.56048,1.56023,1.56039,192700002.0
2005-08-08 12:11:00,1.56046,1.56048,1.5602,1.56033,354600004.0
2005-08-08 12:12:00,1.56038,1.56052,1.56029,1.56039,323200005.0
2005-08-08 12:13:00,1.56033,1.56047,1.56033,1.56047,70300001.0
2005-08-08 12:14:00,1.56039,1.56047,1.56028,1.56028,232500000.0
2005-08-08 12:15:00,1.56045,1.56045,1.56024,1.56038,367499998.0
2005-08-08 12:16:00,1.56022,1.56045,1.56022,1.5604,147700000.0
2005-08-08 12:17:00,1.5604,1.56053,1.56037,1.56053,335399998.0
2005-08-08 12:18:00,1.56038,1.56052,1.56034,1.56045,274500002.0
2005-08-08 12:19:00,1.56052,1.56053,1.56042,1.56048,56000000.0
2005-08-08 12:20:00,1.56042,1.56042,1.56021,1.56021,361100006.0
2005-08-08 12:21:00,1.56034,1.56034,1.55959,1.55959,142200000.0
2005-08-08 12:22:00,1.55973,1.5601,1.55958,1.55976,333100009.0
2005-08-08 12:23:00,1.56025,1.56042,1.56019,1.5603,250800002.0
2005-08-08 12:24:00,1.5604,1.56045,1.5603,1.56039,149100000.0
2005-08-08 12:25:00,1.55974,1.56013,1.55927,1.55935,260600000.0
2005-08-08 12:26:00,1.5604,1.56043,1.56019,1.5602,371199998.0
2005-08-08 12:27:00,1.5597,1.56015,1.55955,1.55988,277500005.0
2005-08-08 12:28:00,1.56006,1.56043,1.56006,1.56041,246899998.0
2005-08-08 12:29:00,1.56002,1.56015,1.55973,1.56011,387600004.0
2005-08-08 12:30:00,1.56019,1.56033,1.56008,1.56028,325000000.0
2005-08-08 12:31:00,1.56029,1.56037,1.56013,1.5603,181199999.0
2005-08-08 12:32:00,1.55969,1.55995,1.55941,1.55948,340800001.0
2005-08-08 12:33:00,1.56017,1.56031,1.56017,1.56031,75299999.0
2005-08-08 12:34:00,1.56032,1.56043,1.56019,1.56022,211300002.0
2005-08-08 12:35:00,1.56037,1.56043,1.56033,1.56043,120699999.0
2005-08-08 12:36:00,1.56048,1.56049,1.56028,1.56028,339099997.0
2005-08-08 12:37:00,1.56033,1.56045,1.56027,1.56037,336900003.0
2005-08-08 12:38:00,1.56026,1.5604,1.5602,1.5603,370800008.0
2005-08-08 12:39:00,1.56036,1.56038,1.56019,1.56029,247000002.0
2005-08-08 12:40:00,1.56028,1.56032,1.56006,1.56016,300399997.0
2005-08-08 12:41:00,1.56028,1.56033,1.56009,1.56009,270500002.0
2005-08-08 12:42:00,1.56017,1.56028,1.55959,1.55994,328599999.0
2005-08-08 12:43:00,1.56032,1.56032,1.55957,1.5599,295099997.0
2005-08-08 12:44:00,1.56032,1.56032,1.56002,1.56027,153099999.0
2005-08-08 12:45:00,1.56017,1.56035,1.56017,1.5602,223700004.0
2005-08-08 12:46:00,1.56032,1.56035,1.56014,1.56024,273900005.0
2005-08-08 12:47:00,1.56025,1.56035,1.56011,1.56027,197900001.0
2005-08-08 12:48:00,1.56024,1.56031,1.5601,1.56022,238000000.0
2005-08-08 12:49:00,1.56027,1.56033,1.56013,1.56026,249700001.0
2005-08-08 12:50:00,1.5601,1.56025,1.56001,1.56015,283899997.0
2005-08-08 12:51:00,1.56023,1.56031,1.56013,1.56017,254699997.0
2005-08-08 12:52:00,1.55972,1.56029,1.55972,1.56006,519599999.0
2005-08-08 12:53:00,1.55987,1.55999,1.55972,1.55998,344600006.0
2005-08-08 12:54:00,1.5599,1.5599,1.55977,1.55978,166900001.0
2005-08-08 12:55:00,1.55983,1.5599,1.55973,1.55982,342300001.0
2005-08-08 12:56:00,1.55963,1.55989,1.55963,1.55974,396100005.0
2005-08-08 12:57:00,1.55955,1.55973,1.55947,1.55958,326999998.0
2005-08-08 12:58:00,1.55948,1.55958,1.55933,1.5595,198900001.0
2005-08-08 12:59:00,1.55942,1.55953,1.5593,1.55939,170800001.0
2005-08-08 13:00:00,1.55958,1.55962,1.55947,1.55952,250100003.0
2005-08-08 13:01:00,1.55963,1.55966,1.55944,1.55959,251700002.0
2005-08-08 13:02:00,1.5597,1.55977,1.55948,1.55948,128700002.0
2005-08-08 13:03:00,1.55959,1.55975,1.55954,1.55975,167799998.0
2005-08-08 13:04:00,1.55948,1.55963,1.5594,1.55953,292799997.0
2005-08-08 13:05:00,1.55975,1.55988,1.55965,1.55965,397600000.0
2005-08-08 13:06:00,1.55975,1.55988,1.55963,1.55972,139000000.0
2005-08-08 13:07:00,1.5599,1.55995,1.5597,1.5597,267899998.0
2005-08-08 13:08:00,1.55975,1.55975,1.55955,1.55955,225100000.0
2005-08-08 13:09:00,1.55975,1.55975,1.55962,1.55962,48200000.0
2005-08-08 13:10:00,1.55954,1.55978,1.55954,1.5597,145200000.0
2005-08-08 13:11:00,1.55967,1.55975,1.55959,1.55968,41600000.0
2005-08-08 13:12:00,1.55955,1.55968,1.55944,1.55966,266600006.0
2005-08-08 13:13:00,1.55953,1.55969,1.55952,1.55955,370500006.0
2005-08-08 13:14:00,1.55953,1.55966,1.55949,1.55959,480099998.0
2005-08-08 13:15:00,1.55945,1.55966,1.55942,1.55959,233500000.0
2005-08-08 13:16:00,1.55955,1.55968,1.55947,1.55967,325499997.0
2005-08-08 13:17:00,1.55957,1.55969,1.55957,1.55969,123699999.0
2005-08-08 13:18:00,1.55946,1.55974,1.55946,1.55971,313299993.0
2005-08-08 13:19:00,1.55975,1.55975,1.5596,1.5596,45500000.0
2005-08-08 13:20:00,1.55983,1.55983,1.55955,1.55955,260000003.0
2005-08-08 13:21:00,1.5596,1.5596,1.55938,1.55938,151299999.0
2005-08-08 13:22:00,1.55958,1.55964,1.55948,1.55953,363500002.0
2005-08-08 13:23:00,1.55958,1.55962,1.55939,1.55939,160599998.0
2005-08-08 13:24:00,1.55913,1.55941,1.55902,1.55934,411100004.0
2005-08-08 13:25:00,1.55967,1.55967,1.55931,1.55947,469899998.0
2005-08-08 13:26:00,1.55962,1.55975,1.55946,1.55946,287199997.0
2005-08-08 13:27:00,1.55962,1.55969,1.55946,1.55957,301299999.0
2005-08-08 13:28:00,1.5595,1.55981,1.5595,1.55981,331200003.0
2005-08-08 13:29:00,1.55978,1.55985,1.55965,1.55973,268600000.0
2005-08-08 13:30:00,1.55987,1.55988,1.55964,1.55972,451000002.0
2005-08-08 13:31:00,1.55962,1.55971,1.55951,1.55962,273700003.0
2005-08-08 13:32:00,1.55949,1.5597,1.55949,1.55962,180400000.0
2005-08-08 13:33:00,1.55957,1.55965,1.55946,1.55954,231000001.0
2005-08-08 13:34:00,1.55957,1.55965,1.5594,1.5596,253100000.0
2005-08-08 13:35:00,1.55952,1.55972,1.55948,1.5596,290200000.0
2005-08-08 13:36:00,1.55976,1.55992,1.55959,1.55959,217500001.0
2005-08-08 13:37:00,1.55948,1.55965,1.5594,1.5596,226200001.0
2005-08-08 13:38:00,1.55964,1.5597,1.55957,1.55962,160499999.0
2005-08-08 13:39:00,1.55967,1.55977,1.55963,1.55977,65100000.0
2005-08-08 13:40:00,1.55984,1.55995,1.55973,1.55988,354000004.0
2005-08-08 13:41:00,1.55961,1.55993,1.55961,1.55969,232600001.0
2005-08-08 13:42:00,1.55961,1.55975,1.55958,1.5596,224200001.0
2005-08-08 13:43:00,1.55973,1.5598,1.55948,1.55961,335500005.0
2005-08-08 13:44:00,1.55965,1.55978,1.55954,1.55971,189700001.0
2005-08-08 13:45:00,1.55951,1.55979,1.55951,1.55972,286399998.0
2005-08-08 13:46:00,1.55973,1.55973,1.55953,1.55957,240300000.0
2005-08-08 13:47:00,1.55949,1.55965,1.55935,1.55952,268400000.0
2005-08-08 13:48:00,1.55966,1.55972,1.55942,1.55953,385900002.0
2005-08-08 13:49:00,1.55959,1.55965,1.55954,1.55962,164300000.0
2005-08-08 13:50:00,1.5596,1.55965,1.55944,1.5595,326200001.0
2005-08-08 13:51:00,1.55957,1.55968,1.55946,1.55951,336500004.0
2005-08-08 13:52:00,1.5595,1.5596,1.5595,1.5596,79100000.0
2005-08-08 13:53:00,1.55959,1.55965,1.55945,1.55957,127099999.0
2005-08-08 13:54:00,1.55965,1.55965,1.55942,1.55958,343200005.0
2005-08-08 13:55:00,1.55965,1.55965,1.55947,1.5595,316600000.0
2005-08-08 13:56:00,1.55959,1.55969,1.55946,1.55957,327500003.0
2005-08-08 13:57:00,1.55944,1.55954,1.55935,1.55942,414200004.0
2005-08-08 13:58:00,1.55937,1.5594,1.55925,1.55929,209100001.0
2005-08-08 13:59:00,1.55927,1.55948,1.5592,1.55923,258000000.0
2005-08-08 14:00:00,1.55916,1.55926,1.55912,1.55912,154300000.0
2005-08-08 14:01:00,1.55924,1.55931,1.55908,1.55923,295799994.0
2005-08-08 14:02:00,1.55935,1.55951,1.5592,1.55943,509299997.0
2005-08-08 14:03:00,1.55904,1.55948,1.55904,1.55948,246100002.0
2005-08-08 14:04:00,1.55949,1.55964,1.55947,1.5596,202899997.0
2005-08-08 14:05:00,1.5595,1.55965,1.5595,1.55954,231800001.0
2005-08-08 14:06:00,1.55968,1.55972,1.55945,1.55958,327199999.0
2005-08-08 14:07:00,1.55958,1.55958,1.55938,1.55942,285799999.0
2005-08-08 14:08:00,1.55946,1.5595,1.55928,1.55933,292400001.0
2005-08-08 14:09:00,1.55951,1.55961,1.55941,1.55942,295900004.0
2005-08-08 14:10:00,1.55949,1.55949,1.55933,1.55933,262900006.0
2005-08-08 14:11:00,1.55943,1.55958,1.5594,1.5595,171600000.0
2005-08-08 14:12:00,1.55937,1.55958,1.55937,1.5595,288499997.0
2005-08-08 14:13:00,1.55953,1.55953,1.55924,1.55947,246499998.0
2005-08-08 14:14:00,1.55933,1.55941,1.55914,1.55927,319200005.0
2005-08-08 14:15:00,1.55911,1.55923,1.55909,1.55917,79799998.0
2005-08-08 14:16:00,1.5591,1.55922,1.55906,1.55918,296599995.0
2005-08-08 14:17:00,1.55908,1.55919,1.559,1.55918,351800003.0
2005-08-08 14:18:00,1.5592,1.55925,1.55902,1.5592,448099999.0
2005-08-08 14:19:00,1.55927,1.55929,1.55914,1.55919,344800003.0
2005-08-08 14:20:00,1.5593,1.55931,1.55907,1.55921,431700003.0
2005-08-08 14:21:00,1.55922,1.55922,1.55898,1.55908,339700003.0
2005-08-08 14:22:00,1.55903,1.55922,1.55898,1.55904,376800001.0
2005-08-08 14:23:00,1.55902,1.55912,1.55885,1.55905,353599998.0
2005-08-08 14:24:00,1.55896,1.55919,1.55891,1.55908,275700001.0
2005-08-08 14:25:00,1.55915,1.55923,1.55898,1.55923,181900002.0
2005-08-08 14:26:00,1.55918,1.55924,1.559,1.55908,188200000.0
2005-08-08 14:27:00,1.55911,1.55922,1.55878,1.55913,395199996.0
2005-08-08 14:28:00,1.55899,1.55928,1.55899,1.55926,369800001.0
2005-08-08 14:29:00,1.55928,1.55938,1.55914,1.55928,371700009.0
2005-08-08 14:30:00,1.55935,1.55935,1.55909,1.55909,276400000.0
2005-08-08 14:31:00,1.5593,1.55933,1.55907,1.55928,431200005.0
2005-08-08 14:32:00,1.55928,1.55934,1.55909,1.55924,301300001.0
2005-08-08 14:33:00,1.55922,1.55932,1.55912,1.55925,484000006.0
2005-08-08 14:34:00,1.55908,1.55925,1.55899,1.55918,305300000.0
2005-08-08 14:35:00,1.5591,1.55929,1.55891,1.5591,358000003.0
2005-08-08 14:36:00,1.55904,1.55932,1.55904,1.55932,214099997.0
2005-08-08 14:37:00,1.55926,1.55933,1.55914,1.55922,267599999.0
2005-08-08 14:38:00,1.55928,1.55932,1.55919,1.5592,180099997.0
2005-08-08 14:39:00,1.55893,1.55915,1.55871,1.55892,372100004.0
2005-08-08 14:40:00,1.55926,1.55934,1.55912,1.5592,43900000.0
2005-08-08 14:41:00,1.55896,1.55928,1.55884,1.55918,335700002.0
2005-08-08 14:42:00,1.55929,1.55934,1.55913,1.55923,378300002.0
2005-08-08 14:43:00,1.55911,1.55937,1.55909,1.55928,339700003.0
2005-08-08 14:44:00,1.5592,1.55923,1.559,1.559,222800001.0
2005-08-08 14:45:00,1.55914,1.55932,1.55911,1.55919,290499999.0
2005-08-08 14:46:00,1.55923,1.55928,1.55913,1.5592,32600000.0
2005-08-08 14:47:00,1.55915,1.5593,1.55912,1.55927,353799994.0
2005-08-08 14:48:00,1.55919,1.55931,1.55909,1.55921,91999998.0
2005-08-08 14:49:00,1.55922,1.55931,1.55907,1.55907,258799996.0
2005-08-08 14:50:00,1.55909,1.55924,1.55897,1.55924,352299999.0
2005-08-08 14:51:00,1.55905,1.55918,1.55877,1.55917,347099997.0
2005-08-08 14:52:00,1.55925,1.55925,1.55911,1.55914,160500001.0
2005-08-08 14:53:00,1.55918,1.55918,1.5589,1.5589,175700001.0
2005-08-08 14:54:00,1.55901,1.55918,1.55901,1.55906,125099999.0
2005-08-08 14:55:00,1.55917,1.55928,1.55904,1.55907,170200001.0
2005-08-08 14:56:00,1.5592,1.5592,1.55868,1.55887,245899999.0
2005-08-08 14:57:00,1.55922,1.55923,1.55907,1.55908,252500001.0
2005-08-08 14:58:00,1.55917,1.55939,1.55917,1.55922,212499999.0
2005-08-08 14:59:00,1.55901,1.5592,1.55877,1.5588,329599999.0
2005-08-08 15:00:00,1.55934,1.55935,1.5592,1.5592,277899997.0
2005-08-08 15:01:00,1.55923,1.55937,1.5591,1.55925,358799999.0
2005-08-08 15:02:00,1.5593,1.55937,1.55922,1.5593,279400000.0
2005-08-08 15:03:00,1.55921,1.55935,1.5592,1.5593,374500002.0
2005-08-08 15:04:00,1.5591,1.55916,1.5587,1.55878,347100001.0
2005-08-08 15:05:00,1.55913,1.55928,1.55895,1.55911,322299995.0
2005-08-08 15:06:00,1.55916,1.5593,1.55904,1.55917,229500002.0
2005-08-08 15:07:00,1.55916,1.55944,1.55916,1.55938,202700003.0
2005-08-08 15:08:00,1.55902,1.55924,1.55882,1.55924,395800000.0
2005-08-08 15:09:00,1.55924,1.55936,1.55909,1.5593,257099998.0
2005-08-08 15:10:00,1.55922,1.55931,1.55899,1.55914,232200005.0
2005-08-08 15:11:00,1.55937,1.55937,1.55924,1.5593,134299999.0
2005-08-08 15:12:00,1.55929,1.55932,1.55914,1.55916,369199995.0
2005-08-08 15:13:00,1.55935,1.55935,1.55922,1.55922,41000000.0
2005-08-08 15:14:00,1.55928,1.55928,1.5591,1.55913,200200001.0
2005-08-08 15:15:00,1.5591,1.55925,1.55902,1.55915,441700004.0
2005-08-08 15:16:00,1.55917,1.55929,1.55911,1.55922,191200000.0
2005-08-08 15:17:00,1.55924,1.55933,1.55914,1.55933,290100002.0
2005-08-08 15:18:00,1.55917,1.55935,1.55905,1.55935,233900003.0
2005-08-08 15:19:00,1.55932,1.55932,1.55906,1.5591,130700000.0
2005-08-08 15:20:00,1.55922,1.55928,1.55907,1.55919,317200002.0
2005-08-08 15:21:00,1.55903,1.55928,1.55903,1.55914,293100005.0
2005-08-08 15:22:00,1.55898,1.5591,1.55892,1.55905,139800001.0
2005-08-08 15:23:00,1.55891,1.55915,1.55883,1.559,170100000.0
2005-08-08 15:24:00,1.55912,1.55921,1.55904,1.55906,191699998.0
2005-08-08 15:25:00,1.55922,1.55922,1.55897,1.55901,213399999.0
2005-08-08 15:26:00,1.5591,1.5592,1.5591,1.5592,118000001.0
2005-08-08 15:27:00,1.55925,1.55925,1.55914,1.55914,58200000.0
2005-08-08 15:28:00,1.55905,1.55923,1.55905,1.5592,261200003.0
2005-08-08 15:29:00,1.5592,1.5592,1.55885,1.55885,337300000.0
2005-08-08 15:30:00,1.55895,1.5591,1.55876,1.55898,180500001.0
2005-08-08 15:31:00,1.55895,1.55911,1.55893,1.55908,236700004.0
2005-08-08 15:32:00,1.55903,1.55918,1.559,1.55918,196800002.0
2005-08-08 15:33:00,1.55905,1.55905,1.55882,1.55897,246300004.0
2005-08-08 15:34:00,1.55907,1.55912,1.55885,1.55885,228399996.0
2005-08-08 15:35:00,1.55913,1.55913,1.55891,1.55899,260999997.0
2005-08-08 15:36:00,1.55901,1.55919,1.55891,1.55894,364800002.0
2005-08-08 15:37:00,1.55901,1.55915,1.55891,1.55905,258600001.0
2005-08-08 15:38:00,1.55904,1.55925,1.55904,1.55916,197099999.0
2005-08-08 15:39:00,1.55917,1.55922,1.55907,1.5591,210400001.0
2005-08-08 15:40:00,1.55907,1.55915,1.55898,1.55907,103700001.0
2005-08-08 15:41:00,1.55891,1.55907,1.55891,1.55907,79100000.0
2005-08-08 15:42:00,1.55905,1.55907,1.55891,1.55894,113299997.0
2005-08-08 15:43:00,1.559,1.55917,1.55899,1.55906,230700002.0
2005-08-08 15:44:00,1.559,1.55915,1.559,1.55915,282200002.0
2005-08-08 15:45:00,1.5591,1.55917,1.55892,1.55892,218800003.0
2005-08-08 15:46:00,1.55903,1.55915,1.55887,1.55902,216900000.0
2005-08-08 15:47:00,1.55911,1.55917,1.55898,1.5591,349200001.0
2005-08-08 15:48:00,1.55907,1.55913,1.55889,1.55902,451500004.0
2005-08-08 15:49:00,1.55897,1.55909,1.55885,1.55895,379299998.0
2005-08-08 15:50:00,1.55878,1.5589,1.55871,1.5589,349300000.0
2005-08-08 15:51:00,1.5588,1.55895,1.5587,1.55885,260899999.0
2005-08-08 15:52:00,1.5588,1.55894,1.55875,1.55889,208600000.0
2005-08-08 15:53:00,1.55893,1.55895,1.55872,1.55872,209700000.0
2005-08-08 15:54:00,1.55874,1.55891,1.55862,1.55891,251900005.0
2005-08-08 15:55:00,1.559,1.55902,1.55884,1.55887,315500002.0
2005-08-08 15:56:00,1.55879,1.55894,1.5587,1.55887,327699998.0
2005-08-08 15:57:00,1.55877,1.55887,1.55867,1.55877,182700002.0
2005-08-08 15:58:00,1.55873,1.5589,1.55868,1.55868,270100002.0
2005-08-08 15:59:00,1.55868,1.55875,1.55861,1.5587,119900000.0
2005-08-08 16:00:00,1.55862,1.55875,1.55862,1.55875,103200000.0
2005-08-08 16:01:00,1.55844,1.55879,1.55844,1.55879,205700002.0
2005-08-08 16:02:00,1.55875,1.55883,1.55857,1.55863,238200001.0
2005-08-08 16:03:00,1.5587,1.5589,1.55861,1.5589,349899999.0
2005-08-08 16:04:00,1.55887,1.55892,1.55871,1.55878,319000004.0
2005-08-08 16:05:00,1.55875,1.55875,1.55852,1.5586,306699999.0
2005-08-08 16:06:00,1.55852,1.5588,1.55852,1.55875,279899997.0
2005-08-08 16:07:00,1.55805,1.55849,1.55803,1.55845,268400004.0
2005-08-08 16:08:00,1.55872,1.55881,1.55858,1.55869,118799999.0
2005-08-08 16:09:00,1.55826,1.55857,1.55826,1.55836,344000002.0
2005-08-08 16:10:00,1.55875,1.55875,1.55846,1.5586,227400001.0
2005-08-08 16:11:00,1.55871,1.55871,1.55848,1.55849,303000000.0
2005-08-08 16:12:00,1.55817,1.55854,1.55817,1.55819,331800003.0
2005-08-08 16:13:00,1.5586,1.55875,1.55839,1.55856,148499999.0
2005-08-08 16:14:00,1.55854,1.55875,1.55838,1.55875,404299996.0
2005-08-08 16:15:00,1.55855,1.55877,1.55835,1.55857,217100001.0
2005-08-08 16:16:00,1.5587,1.55878,1.55855,1.5586,293500000.0
2005-08-08 16:17:00,1.55857,1.55869,1.55849,1.55865,180100003.0
2005-08-08 16:18:00,1.55858,1.55865,1.55847,1.55865,151000000.0
2005-08-08 16:19:00,1.55859,1.55869,1.55852,1.55868,351599999.0
2005-08-08 16:20:00,1.55865,1.55875,1.55856,1.55867,260600002.0
2005-08-08 16:21:00,1.5587,1.55872,1.55852,1.55864,229700000.0
2005-08-08 16:22:00,1.55856,1.5587,1.55856,1.5587,177200002.0
2005-08-08 16:23:00,1.5587,1.55881,1.55861,1.55863,222100002.0
2005-08-08 16:24:00,1.55867,1.55879,1.55854,1.55864,237900000.0
2005-08-08 16:25:00,1.55861,1.55883,1.55861,1.55876,263200004.0
2005-08-08 16:26:00,1.55881,1.55886,1.55853,1.5588,335500002.0
2005-08-08 16:27:00,1.55866,1.55883,1.55855,1.5586,187299999.0
2005-08-08 16:28:00,1.55867,1.55877,1.55854,1.55861,225800003.0
2005-08-08 16:29:00,1.55867,1.55874,1.55856,1.5587,206400002.0
2005-08-08 16:30:00,1.5585,1.5587,1.55832,1.55862,290800000.0
2005-08-08 16:31:00,1.55867,1.55869,1.55833,1.55858,344099995.0
2005-08-08 16:32:00,1.55872,1.55879,1.55857,1.5587,387200004.0
2005-08-08 16:33:00,1.55872,1.55881,1.55859,1.55862,141600002.0
2005-08-08 16:34:00,1.55863,1.55879,1.55863,1.55879,64100000.0
2005-08-08 16:35:00,1.55856,1.55866,1.55854,1.55864,71900000.0
2005-08-08 16:36:00,1.55866,1.55871,1.55855,1.55858,298700004.0
2005-08-08 16:37:00,1.55852,1.55869,1.55846,1.55851,318800003.0
2005-08-08 16:38:00,1.55847,1.55864,1.55837,1.55864,448400005.0
2005-08-08 16:39:00,1.5586,1.55865,1.55852,1.55858,48800001.0
2005-08-08 16:40:00,1.5586,1.55867,1.55852,1.55862,199299999.0
2005-08-08 16:41:00,1.55872,1.55876,1.55853,1.55853,191100001.0
2005-08-08 16:42:00,1.55849,1.5588,1.55849,1.55874,340400000.0
2005-08-08 16:43:00,1.5586,1.55881,1.55847,1.55866,292600004.0
2005-08-08 16:44:00,1.55858,1.55876,1.55854,1.55865,255599997.0
2005-08-08 16:45:00,1.55856,1.55874,1.55851,1.5586,321700002.0
2005-08-08 16:46:00,1.55858,1.55865,1.55843,1.55852,272699999.0
2005-08-08 16:47:00,1.55858,1.55873,1.55843,1.55865,461000002.0
2005-08-08 16:48:00,1.55864,1.55872,1.55848,1.55858,240999996.0
2005-08-08 16:49:00,1.55869,1.55869,1.55857,1.55857,111900002.0
2005-08-08 16:50:00,1.55875,1.55875,1.5587,1.5587,73500003.0
2005-08-08 16:51:00,1.55866,1.55871,1.55835,1.55835,288900004.0
2005-08-08 16:52:00,1.55868,1.55872,1.55858,1.55866,182500001.0
2005-08-08 16:53:00,1.55871,1.55874,1.55855,1.55868,226600002.0
2005-08-08 16:54:00,1.55846,1.55875,1.55846,1.55868,306900002.0
2005-08-08 16:55:00,1.55875,1.55875,1.55854,1.55868,344500000.0
2005-08-08 16:56:00,1.5586,1.55875,1.55859,1.55875,258900002.0
2005-08-08 16:57:00,1.5586,1.55879,1.55858,1.55865,435500007.0
2005-08-08 16:58:00,1.5585,1.55865,1.55834,1.55841,220400003.0
2005-08-08 16:59:00,1.55864,1.55871,1.55848,1.55862,221100001.0
2005-08-08 17:00:00,1.55862,1.55872,1.55841,1.55863,283800002.0
2005-08-08 17:01:00,1.55871,1.55872,1.55841,1.55862,284600001.0
2005-08-08 17:02:00,1.55849,1.55861,1.55845,1.55858,194200001.0
2005-08-08 17:03:00,1.55865,1.55868,1.55842,1.55842,334700002.0
2005-08-08 17:04:00,1.5586,1.55865,1.5583,1.5583,305500002.0
2005-08-08 17:05:00,1.55849,1.55865,1.55842,1.5586,260100000.0
2005-08-08 17:06:00,1.55842,1.55863,1.55842,1.55863,246299998.0
2005-08-08 17:07:00,1.55857,1.55865,1.55845,1.5586,251600004.0
2005-08-08 17:08:00,1.5586,1.55865,1.55838,1.55856,395999997.0
2005-08-08 17:09:00,1.55851,1.55865,1.55851,1.55865,80600000.0
2005-08-08 17:10:00,1.55853,1.55873,1.55849,1.55863,175500000.0
2005-08-08 17:11:00,1.55866,1.55875,1.55854,1.55865,111099999.0
2005-08-08 17:12:00,1.5586,1.55875,1.55856,1.55875,380400002.0
2005-08-08 17:13:00,1.55873,1.55873,1.55845,1.55852,330299995.0
2005-08-08 17:14:00,1.55854,1.55862,1.55843,1.55852,103100000.0
2005-08-08 17:15:00,1.55855,1.55855,1.55829,1.55835,233299993.0
2005-08-08 17:16:00,1.55833,1.55855,1.55833,1.55852,414599995.0
2005-08-08 17:17:00,1.55847,1.55865,1.55844,1.55853,299399999.0
2005-08-08 17:18:00,1.55834,1.55853,1.55834,1.55843,92800000.0
2005-08-08 17:19:00,1.55863,1.55863,1.5584,1.55847,187600002.0
2005-08-08 17:20:00,1.55855,1.55863,1.5584,1.55851,358899996.0
2005-08-08 17:21:00,1.55857,1.55863,1.55853,1.55856,207999996.0
2005-08-08 17:22:00,1.55858,1.55858,1.55836,1.55836,275900002.0
2005-08-08 17:23:00,1.55815,1.55822,1.55769,1.55769,351500006.0
2005-08-08 17:24:00,1.55848,1.55853,1.55825,1.55825,369000002.0
2005-08-08 17:25:00,1.55835,1.55852,1.55835,1.55852,132999999.0
2005-08-08 17:26:00,1.55843,1.55859,1.55835,1.55843,306099999.0
2005-08-08 17:27:00,1.5584,1.55848,1.55832,1.55839,365400001.0
2005-08-08 17:28:00,1.55836,1.55845,1.55824,1.55835,94900002.0
2005-08-08 17:29:00,1.55828,1.55835,1.55816,1.55826,307199995.0
2005-08-08 17:30:00,1.55808,1.55832,1.55797,1.55822,85800000.0
2005-08-08 17:31:00,1.55814,1.55827,1.55803,1.55819,408500000.0
2005-08-08 17:32:00,1.5581,1.55825,1.55794,1.55818,252499997.0
2005-08-08 17:33:00,1.55815,1.55822,1.55803,1.55811,214100000.0
2005-08-08 17:34:00,1.55806,1.55808,1.55786,1.55796,174099998.0
2005-08-08 17:35:00,1.55818,1.55821,1.55797,1.55808,258199997.0
2005-08-08 17:36:00,1.55799,1.55838,1.55784,1.55838,182099999.0
2005-08-08 17:37:00,1.55807,1.55829,1.55807,1.55816,325200003.0
2005-08-08 17:38:00,1.55803,1.55827,1.55803,1.55811,237300001.0
2005-08-08 17:39:00,1.55815,1.55822,1.55801,1.55811,390600003.0
2005-08-08 17:40:00,1.55813,1.55832,1.55798,1.55823,338900004.0
2005-08-08 17:41:00,1.55835,1.55835,1.55816,1.55816,305600003.0
2005-08-08 17:42:00,1.55832,1.55832,1.55809,1.55824,182799998.0
2005-08-08 17:43:00,1.55806,1.55836,1.55806,1.55828,236500001.0
2005-08-08 17:44:00,1.55799,1.55835,1.55799,1.55828,264200003.0
2005-08-08 17:45:00,1.55819,1.55832,1.55807,1.55811,351900003.0
2005-08-08 17:46:00,1.55814,1.55832,1.55814,1.55832,155799999.0
2005-08-08 17:47:00,1.55817,1.55829,1.55817,1.55829,161199999.0
2005-08-08 17:48:00,1.5581,1.5582,1.55802,1.55809,188400001.0
2005-08-08 17:49:00,1.55771,1.55798,1.55761,1.55774,388499998.0
2005-08-08 17:50:00,1.55798,1.55809,1.55789,1.55795,374600007.0
2005-08-08 17:51:00,1.558,1.55813,1.55791,1.55806,183499999.0
2005-08-08 17:52:00,1.55808,1.55817,1.55797,1.55815,287600001.0
2005-08-08 17:53:00,1.5579,1.55815,1.5579,1.55805,350000005.0
2005-08-08 17:54:00,1.5581,1.55815,1.55794,1.55808,258399998.0
2005-08-08 17:55:00,1.55813,1.55813,1.55797,1.55799,235799999.0
2005-08-08 17:56:00,1.55806,1.55821,1.55795,1.55807,109500000.0
2005-08-08 17:57:00,1.55816,1.55816,1.55804,1.55804,86300000.0
2005-08-08 17:58:00,1.55788,1.5582,1.55788,1.5582,142300003.0
2005-08-08 17:59:00,1.55803,1.55831,1.55803,1.55831,70400000.0
2005-08-08 18:00:00,1.55817,1.55833,1.55817,1.55826,302700000.0
2005-08-08 18:01:00,1.5583,1.5585,1.5583,1.5583,1856400004.0
2005-08-08 18:02:00,1.5583,1.5585,1.5583,1.5585,1856400004.0
2005-08-08 18:04:00,1.5585,1.5587,1.5585,1.5585,1856400004.0
2005-08-08 18:05:00,1.5583,1.5585,1.5583,1.5583,1856400004.0
2005-08-08 18:08:00,1.5581,1.5581,1.5581,1.5581,1856400004.0
2005-08-08 18:09:00,1.5581,1.55824,1.55796,1.5581,1856400004.0
2005-08-08 18:11:00,1.55812,1.55824,1.55799,1.55807,1334299999.0
2005-08-08 18:12:00,1.55792,1.55815,1.55767,1.55806,1786400008.0
2005-08-08 18:13:00,1.55814,1.55821,1.55792,1.55805,1387900001.0
2005-08-08 18:14:00,1.5581,1.55823,1.55801,1.55817,1920700004.0
2005-08-08 18:15:00,1.5581,1.55812,1.55794,1.55811,924300012.0
2005-08-08 18:16:00,1.5581,1.5583,1.5581,1.5583,2029600011.0
2005-08-08 18:17:00,1.55805,1.55805,1.55775,1.55788,2029600011.0
2005-08-08 18:18:00,1.55797,1.5581,1.55776,1.55789,869699998.0
2005-08-08 18:19:00,1.55795,1.55803,1.55767,1.55791,1980800009.0
2005-08-08 18:20:00,1.55795,1.55798,1.55776,1.5578,1955399993.0
2005-08-08 18:21:00,1.55792,1.55806,1.55784,1.55796,1032500005.0
2005-08-08 18:22:00,1.55798,1.558,1.55784,1.55789,1021500002.0
2005-08-08 18:24:00,1.5579,1.5581,1.5579,1.5579,1137900005.0
2005-08-08 18:25:00,1.5581,1.5581,1.5581,1.5581,1137900005.0
2005-08-08 18:26:00,1.5579,1.5581,1.5579,1.5581,1137900005.0
2005-08-08 18:27:00,1.5579,1.55803,1.55776,1.55779,1137900005.0
2005-08-08 18:28:00,1.5579,1.5579,1.5579,1.5579,1778399990.0
2005-08-08 18:29:00,1.55771,1.55792,1.55768,1.55788,1778399990.0
2005-08-08 18:30:00,1.55773,1.55795,1.55773,1.55782,860299994.0
2005-08-08 18:31:00,1.55782,1.55792,1.55769,1.55782,1073000005.0
2005-08-08 18:32:00,1.55785,1.55785,1.5576,1.5576,1061500002.0
2005-08-08 18:33:00,1.55781,1.55793,1.55771,1.55793,2025100009.0
2005-08-08 18:35:00,1.55797,1.55804,1.55785,1.55792,1662399997.0
2005-08-08 18:36:00,1.55793,1.55793,1.55768,1.55776,1076400003.0
2005-08-08 18:37:00,1.55783,1.5579,1.55765,1.55787,2009200000.0
2005-08-08 18:38:00,1.5577,1.55785,1.55747,1.55757,1602199997.0
2005-08-08 18:39:00,1.55758,1.55772,1.55745,1.55745,1670199997.0
2005-08-08 18:40:00,1.5577,1.5577,1.5574,1.5574,1160900006.0
2005-08-08 18:41:00,1.55701,1.55732,1.55701,1.55722,1160900006.0
2005-08-08 18:42:00,1.55726,1.55743,1.55712,1.55732,1246100000.0
2005-08-08 18:43:00,1.55732,1.55732,1.55715,1.55723,541599991.0
2005-08-08 18:44:00,1.55726,1.55734,1.55698,1.55724,736300006.0
2005-08-08 18:45:00,1.55713,1.55716,1.55689,1.55702,525900001.0
2005-08-08 18:46:00,1.55718,1.55718,1.55694,1.55694,254000004.0
2005-08-08 18:47:00,1.55716,1.55717,1.55698,1.55705,211099998.0
2005-08-08 18:48:00,1.55686,1.55724,1.55686,1.55715,1236900018.0
2005-08-08 18:49:00,1.55705,1.55731,1.55684,1.55721,285499999.0
2005-08-08 18:50:00,1.55707,1.55719,1.55698,1.55716,704300002.0
2005-08-08 18:51:00,1.5571,1.55718,1.55691,1.55691,1625800006.0
2005-08-08 18:52:00,1.55705,1.55715,1.5569,1.55707,1344200004.0
2005-08-08 18:53:00,1.5571,1.55724,1.55692,1.55714,1058599994.0
2005-08-08 18:54:00,1.5572,1.55727,1.55709,1.5571,713000003.0
2005-08-08 18:55:00,1.55719,1.55729,1.55708,1.55718,1690299998.0
2005-08-08 18:56:00,1.55724,1.55724,1.55699,1.55711,1081400002.0
2005-08-08 18:57:00,1.55691,1.55712,1.55637,1.5568,800699999.0
2005-08-08 18:58:00,1.55714,1.55727,1.55701,1.55713,1153300000.0
2005-08-08 18:59:00,1.55703,1.55726,1.55702,1.5572,1626400010.0
2005-08-08 19:00:00,1.55708,1.5573,1.55708,1.55711,513700005.0
2005-08-08 19:01:00,1.55712,1.55712,1.55687,1.55696,308500003.0
2005-08-08 19:02:00,1.55684,1.55709,1.55684,1.55708,995900001.0
2005-08-08 19:03:00,1.55711,1.55718,1.55702,1.55708,571800001.0
2005-08-08 19:04:00,1.55729,1.55729,1.55708,1.55718,263200000.0
2005-08-08 19:05:00,1.55716,1.55723,1.55702,1.55718,800700007.0
2005-08-08 19:06:00,1.55708,1.55721,1.55697,1.55717,1737000007.0
2005-08-08 19:07:00,1.55718,1.55725,1.557,1.557,707500006.0
2005-08-08 19:08:00,1.55711,1.55735,1.55711,1.55727,1599700008.0
2005-08-08 19:09:00,1.55729,1.55737,1.55711,1.55715,1419299994.0
2005-08-08 19:10:00,1.55719,1.55739,1.55715,1.55738,1130500002.0
2005-08-08 19:11:00,1.55733,1.55745,1.55724,1.5574,1357700001.0
2005-08-08 19:12:00,1.55722,1.55739,1.55719,1.55739,985100011.0
2005-08-08 19:13:00,1.55733,1.55752,1.55725,1.55739,395199999.0
2005-08-08 19:14:00,1.55741,1.55753,1.55731,1.55745,289499998.0
2005-08-08 19:15:00,1.55754,1.55755,1.55738,1.55747,1207800001.0
2005-08-08 19:16:00,1.55744,1.55751,1.55726,1.55738,567199998.0
2005-08-08 19:17:00,1.55737,1.55748,1.5572,1.55735,863400001.0
2005-08-08 19:18:00,1.55734,1.55745,1.55722,1.55738,663700002.0
2005-08-08 19:19:00,1.55716,1.5572,1.55678,1.55692,1067900000.0
2005-08-08 19:20:00,1.55744,1.55744,1.55714,1.55728,927800007.0
2005-08-08 19:21:00,1.55726,1.55745,1.55725,1.5574,1163699998.0
2005-08-08 19:22:00,1.55743,1.55755,1.55735,1.55743,189999999.0
2005-08-08 19:23:00,1.5576,1.55774,1.55749,1.55749,683200003.0
2005-08-08 19:24:00,1.55763,1.55782,1.5576,1.55772,600300004.0
2005-08-08 19:25:00,1.55757,1.55761,1.55741,1.55743,1019000011.0
2005-08-08 19:26:00,1.55752,1.55764,1.55735,1.55757,1038400006.0
2005-08-08 19:27:00,1.55752,1.55765,1.55742,1.55744,1396400006.0
2005-08-08 19:28:00,1.55748,1.55755,1.55736,1.55736,405900004.0
2005-08-08 19:29:00,1.55747,1.55759,1.55724,1.55724,947100001.0
2005-08-08 19:30:00,1.5576,1.5576,1.5575,1.5575,1286500004.0
2005-08-08 19:31:00,1.55747,1.55752,1.55725,1.55729,1286500004.0
2005-08-08 19:32:00,1.55728,1.5575,1.55727,1.55739,872499998.0
2005-08-08 19:33:00,1.55726,1.55745,1.55725,1.55725,825200005.0
2005-08-08 19:34:00,1.5574,1.55748,1.55717,1.5573,1498900001.0
2005-08-08 19:35:00,1.5574,1.55745,1.5571,1.55732,973000007.0
2005-08-08 19:36:00,1.55722,1.55737,1.55674,1.55691,716099997.0
2005-08-08 19:37:00,1.55742,1.55748,1.55692,1.55718,441300001.0
2005-08-08 19:38:00,1.55732,1.55745,1.5573,1.55733,784800002.0
2005-08-08 19:39:00,1.55739,1.55755,1.55718,1.55734,1433100010.0
2005-08-08 19:40:00,1.55742,1.55748,1.55728,1.55728,590400004.0
2005-08-08 19:41:00,1.55728,1.55738,1.55725,1.55738,464799995.0
2005-08-08 19:42:00,1.5573,1.55748,1.55727,1.55739,647800000.0
2005-08-08 19:43:00,1.55745,1.55745,1.55728,1.55728,442099999.0
2005-08-08 19:44:00,1.55739,1.55748,1.55726,1.5574,1008100003.0
2005-08-08 19:45:00,1.55704,1.55729,1.55696,1.55724,183100000.0
2005-08-08 19:46:00,1.55738,1.55745,1.55724,1.5574,694699995.0
2005-08-08 19:47:00,1.55695,1.55729,1.55677,1.55698,354799997.0
2005-08-08 19:48:00,1.55733,1.55744,1.55732,1.55736,587500001.0
2005-08-08 19:49:00,1.55696,1.55725,1.55681,1.55704,1222100000.0
2005-08-08 19:50:00,1.55727,1.55742,1.55715,1.55735,147799999.0
2005-08-08 19:51:00,1.557,1.55743,1.55663,1.55663,603500002.0
2005-08-08 19:52:00,1.55744,1.55744,1.55725,1.55732,274900002.0
2005-08-08 19:53:00,1.55713,1.55738,1.55689,1.55693,473100004.0
2005-08-08 19:54:00,1.55732,1.55739,1.55722,1.55726,333600005.0
2005-08-08 19:55:00,1.55732,1.55742,1.55715,1.55727,511100004.0
2005-08-08 19:56:00,1.5573,1.55735,1.55707,1.5572,1236500004.0
2005-08-08 19:57:00,1.55727,1.55727,1.55702,1.55702,1451499994.0
2005-08-08 19:58:00,1.55717,1.55738,1.55704,1.55708,1529199997.0
2005-08-08 19:59:00,1.5572,1.5574,1.55719,1.55726,1141599995.0
2005-08-08 20:00:00,1.55735,1.55735,1.55714,1.55714,564600005.0
2005-08-08 20:01:00,1.55721,1.55739,1.55714,1.55716,477700007.0
2005-08-08 20:02:00,1.55714,1.55733,1.55713,1.55733,446400003.0
2005-08-08 20:03:00,1.5572,1.55735,1.5572,1.55735,234100002.0
2005-08-08 20:04:00,1.55732,1.55735,1.5572,1.55728,251400001.0
2005-08-08 20:05:00,1.55721,1.55736,1.55698,1.55728,456799996.0
2005-08-08 20:06:00,1.55736,1.55744,1.55733,1.55738,393900004.0
2005-08-08 20:07:00,1.55745,1.55745,1.5573,1.5573,120300000.0
2005-08-08 20:08:00,1.55704,1.55743,1.55664,1.55735,1430799996.0
2005-08-08 20:09:00,1.55728,1.55741,1.55725,1.55733,331199999.0
2005-08-08 20:10:00,1.55669,1.55716,1.55667,1.55711,384399995.0
2005-08-08 20:11:00,1.55728,1.5573,1.55715,1.5572,1004100002.0
2005-08-08 20:12:00,1.55725,1.55731,1.55712,1.55714,356600002.0
2005-08-08 20:13:00,1.5572,1.5573,1.5571,1.55719,1880699996.0
2005-08-08 20:14:00,1.55721,1.55735,1.55712,1.5573,474800002.0
2005-08-08 20:15:00,1.55721,1.55742,1.55721,1.55735,1037499999.0
2005-08-08 20:16:00,1.55738,1.55744,1.55728,1.55729,1863399994.0
2005-08-08 20:17:00,1.55736,1.55744,1.55718,1.5573,269400001.0
2005-08-08 20:18:00,1.55726,1.55733,1.55712,1.55727,418899999.0
2005-08-08 20:19:00,1.5574,1.5574,1.5574,1.5574,742100001.0
2005-08-08 20:20:00,1.5572,1.5574,1.5572,1.5574,742100001.0
2005-08-08 20:21:00,1.55727,1.55735,1.55714,1.55726,742100001.0
2005-08-08 20:22:00,1.55721,1.55737,1.55721,1.55735,638900007.0
2005-08-08 20:23:00,1.55725,1.55737,1.55707,1.55718,1115900011.0
2005-08-08 20:24:00,1.55727,1.55735,1.55714,1.5573,691300008.0
2005-08-08 20:25:00,1.55693,1.55717,1.55677,1.55677,756800004.0
2005-08-08 20:26:00,1.55725,1.55733,1.55717,1.55724,227700000.0
2005-08-08 20:27:00,1.55697,1.55713,1.55665,1.55702,498299999.0
2005-08-08 20:28:00,1.5574,1.5575,1.5574,1.5575,1634099989.0
2005-08-08 20:29:00,1.55734,1.55745,1.55706,1.55723,1634099989.0
2005-08-08 20:30:00,1.5574,1.5574,1.5574,1.5574,527200006.0
2005-08-08 20:32:00,1.5572,1.5574,1.5572,1.5574,527200006.0
2005-08-08 20:33:00,1.55729,1.55745,1.55716,1.55733,527200006.0
2005-08-08 20:34:00,1.55714,1.55733,1.55712,1.55725,369499998.0
2005-08-08 20:35:00,1.55712,1.55737,1.55712,1.55737,719000002.0
2005-08-08 20:36:00,1.5572,1.55741,1.5571,1.55737,569400002.0
2005-08-08 20:37:00,1.55745,1.55748,1.55721,1.55721,956400005.0
2005-08-08 20:38:00,1.55736,1.55748,1.5572,1.55723,1859300023.0
2005-08-08 20:39:00,1.55714,1.55735,1.55714,1.55733,969800004.0
2005-08-08 20:40:00,1.5569,1.55727,1.55687,1.55711,1469800000.0
2005-08-08 20:41:00,1.55724,1.55739,1.55712,1.55732,401700004.0
2005-08-08 20:42:00,1.55683,1.55717,1.55683,1.55703,293899998.0
2005-08-08 20:43:00,1.55708,1.55734,1.55679,1.55694,755500003.0
2005-08-08 20:44:00,1.55709,1.5574,1.55709,1.55732,1463100003.0
2005-08-08 20:45:00,1.55735,1.5574,1.5572,1.5572,1114500024.0
2005-08-08 20:46:00,1.55717,1.55721,1.55687,1.55711,275200002.0
2005-08-08 20:47:00,1.55722,1.55736,1.55704,1.5573,701600005.0
2005-08-08 20:48:00,1.55708,1.55737,1.55708,1.5573,1640100001.0
2005-08-08 20:49:00,1.55689,1.5571,1.55677,1.55691,836099994.0
2005-08-08 20:50:00,1.55728,1.55734,1.55712,1.55734,1778300006.0
2005-08-08 20:51:00,1.55713,1.5573,1.55691,1.55698,325599999.0
2005-08-08 20:52:00,1.55728,1.55735,1.5571,1.55733,1406200005.0
2005-08-08 20:53:00,1.55722,1.55742,1.55722,1.55738,1298699999.0
2005-08-08 20:54:00,1.55737,1.55745,1.55725,1.55728,842700000.0
2005-08-08 20:55:00,1.55715,1.55732,1.55698,1.55706,616600006.0
2005-08-08 20:56:00,1.55738,1.55741,1.55712,1.55732,2033300000.0
2005-08-08 20:59:00,1.5572,1.5572,1.5572,1.5572,1584200012.0
2005-08-08 21:00:00,1.557,1.5572,1.557,1.557,1584200012.0
2005-08-08 21:02:00,1.55688,1.55703,1.5568,1.55693,1584200012.0
2005-08-08 21:03:00,1.55693,1.55709,1.55684,1.5569,1395300000.0
2005-08-08 21:04:00,1.55691,1.55703,1.55682,1.55697,198600000.0
2005-08-08 21:05:00,1.5569,1.55705,1.55684,1.557,956400002.0
2005-08-08 21:06:00,1.55676,1.55709,1.55674,1.55689,604200001.0
2005-08-08 21:07:00,1.557,1.557,1.55686,1.557,361499998.0
2005-08-08 21:08:00,1.55657,1.55688,1.55642,1.55679,209599999.0
2005-08-08 21:09:00,1.55691,1.55705,1.55685,1.55697,628699995.0
2005-08-08 21:10:00,1.557,1.55705,1.55692,1.55705,946500004.0
2005-08-08 21:11:00,1.55705,1.55705,1.55689,1.5569,575300000.0
2005-08-08 21:12:00,1.55667,1.55686,1.55653,1.55677,377899997.0
2005-08-08 21:13:00,1.557,1.55705,1.55689,1.55698,908900000.0
2005-08-08 21:14:00,1.55667,1.55704,1.55638,1.55687,848400003.0
2005-08-08 21:15:00,1.55669,1.55696,1.55642,1.55683,922000003.0
2005-08-08 21:16:00,1.55685,1.55707,1.55664,1.55686,699500004.0
2005-08-08 21:17:00,1.55691,1.55713,1.5569,1.55701,1745600017.0
2005-08-08 21:18:00,1.55699,1.55713,1.55691,1.55694,611000000.0
2005-08-08 21:19:00,1.55695,1.55707,1.5568,1.55695,553399998.0
2005-08-08 21:22:00,1.55665,1.55706,1.55663,1.55675,1539799995.0
2005-08-08 21:23:00,1.55709,1.55709,1.55679,1.55682,1347299997.0
2005-08-08 21:24:00,1.55692,1.55708,1.55688,1.55708,645299998.0
2005-08-08 21:25:00,1.55697,1.55715,1.55678,1.55705,1334199999.0
2005-08-08 21:26:00,1.55695,1.5571,1.55694,1.5571,472700002.0
2005-08-08 21:27:00,1.55715,1.55715,1.55701,1.5571,552000002.0
2005-08-08 21:28:00,1.55696,1.55714,1.55688,1.55699,683800011.0
2005-08-08 21:29:00,1.55683,1.55707,1.55667,1.55691,439899997.0
2005-08-08 21:30:00,1.55687,1.55703,1.55684,1.55688,511299995.0
2005-08-08 21:31:00,1.55705,1.55705,1.55686,1.55705,650100000.0
2005-08-08 21:32:00,1.5571,1.55716,1.55691,1.55691,1844100006.0
2005-08-08 21:33:00,1.5571,1.55723,1.55709,1.55709,165500002.0
2005-08-08 21:34:00,1.55717,1.55717,1.55696,1.55699,1289899997.0
2005-08-08 21:35:00,1.5571,1.55713,1.55692,1.55692,940199993.0
2005-08-08 21:36:00,1.55701,1.55719,1.55693,1.55695,234800002.0
2005-08-08 21:37:00,1.55677,1.55699,1.55676,1.55689,444300000.0
2005-08-08 21:38:00,1.55677,1.55693,1.55664,1.55675,356300003.0
2005-08-08 21:39:00,1.55675,1.55685,1.55667,1.55685,73900000.0
2005-08-08 21:40:00,1.55683,1.55702,1.55677,1.55689,526999998.0
2005-08-08 21:41:00,1.55649,1.5569,1.55599,1.55665,553900000.0
2005-08-08 21:42:00,1.55675,1.55689,1.55666,1.55678,485499998.0
2005-08-08 21:43:00,1.5567,1.55686,1.55668,1.55682,1198000007.0
2005-08-08 21:44:00,1.55685,1.55687,1.55667,1.55672,1214599985.0
2005-08-08 21:45:00,1.55678,1.55692,1.55662,1.55676,644299997.0
2005-08-08 21:46:00,1.55691,1.55717,1.55682,1.5569,1468700005.0
2005-08-08 21:47:00,1.55691,1.55705,1.55683,1.55688,1272100013.0
2005-08-08 21:48:00,1.55677,1.55705,1.55677,1.55698,355300005.0
2005-08-08 21:49:00,1.55676,1.55686,1.55643,1.55654,1389100009.0
2005-08-08 21:50:00,1.55686,1.55698,1.55678,1.55681,268300002.0
2005-08-08 21:51:00,1.55695,1.55713,1.55688,1.55691,642100000.0
2005-08-08 21:52:00,1.5571,1.55719,1.55692,1.55692,1713200004.0
2005-08-08 21:53:00,1.557,1.55717,1.55691,1.55717,443900002.0
2005-08-08 21:54:00,1.55718,1.55725,1.5571,1.5572,218200003.0
2005-08-08 21:55:00,1.55718,1.55721,1.55697,1.55708,484600002.0
2005-08-08 21:56:00,1.55725,1.5573,1.5571,1.55711,669800003.0
2005-08-08 21:57:00,1.55714,1.55733,1.55714,1.55733,697700002.0
2005-08-08 21:58:00,1.55726,1.55733,1.55713,1.55716,834899997.0
2005-08-08 21:59:00,1.55717,1.55725,1.55707,1.5572,1121500002.0
2005-08-08 22:00:00,1.5571,1.55727,1.55705,1.55723,477300008.0
2005-08-08 22:01:00,1.55724,1.55736,1.55724,1.5573,230400002.0
2005-08-08 22:02:00,1.55732,1.55734,1.55701,1.55701,1364599999.0
2005-08-08 22:03:00,1.55718,1.55727,1.55704,1.55727,526199996.0
2005-08-08 22:04:00,1.55725,1.55727,1.55702,1.55719,681899996.0
2005-08-08 22:05:00,1.55728,1.55736,1.55716,1.55728,397599998.0
2005-08-08 22:06:00,1.55725,1.55725,1.55704,1.55718,520800003.0
2005-08-08 22:07:00,1.5569,1.55712,1.55685,1.55689,241300003.0
2005-08-08 22:08:00,1.55708,1.5572,1.557,1.55718,415999996.0
2005-08-08 22:09:00,1.5572,1.5572,1.55702,1.5571,452499995.0
2005-08-08 22:10:00,1.55688,1.5573,1.55688,1.55688,180000000.0
2005-08-08 22:11:00,1.55725,1.55725,1.5571,1.5571,223100003.0
2005-08-08 22:12:00,1.55725,1.55725,1.55709,1.5571,813400009.0
2005-08-08 22:13:00,1.557,1.55717,1.55695,1.55701,339600003.0
2005-08-08 22:14:00,1.55711,1.55725,1.55706,1.5572,238000000.0
2005-08-08 22:15:00,1.55703,1.55727,1.55703,1.55717,970100012.0
2005-08-08 22:16:00,1.55707,1.55716,1.55676,1.55715,424700002.0
2005-08-08 22:17:00,1.55725,1.55727,1.5572,1.55724,131100002.0
2005-08-08 22:18:00,1.55706,1.55731,1.55706,1.55731,194599999.0
2005-08-08 22:19:00,1.55722,1.55729,1.55686,1.55706,473699994.0
2005-08-08 22:20:00,1.55718,1.55734,1.55713,1.55732,246700003.0
2005-08-08 22:21:00,1.5573,1.55735,1.55718,1.55723,248400003.0
2005-08-08 22:22:00,1.5569,1.55712,1.55659,1.55687,955600007.0
2005-08-08 22:23:00,1.55732,1.55732,1.55705,1.55705,157000001.0
2005-08-08 22:24:00,1.55715,1.55726,1.55703,1.55704,230900003.0
2005-08-08 22:25:00,1.55733,1.55736,1.55709,1.5571,736900000.0
2005-08-08 22:26:00,1.55718,1.55745,1.55717,1.55735,817200001.0
2005-08-08 22:27:00,1.55735,1.5574,1.55703,1.55703,243700004.0
2005-08-08 22:28:00,1.55732,1.5574,1.55713,1.55716,730600008.0
2005-08-08 22:29:00,1.55723,1.55747,1.55723,1.55742,944200009.0
2005-08-08 22:30:00,1.55721,1.55729,1.55675,1.55697,667800002.0
2005-08-08 22:31:00,1.55735,1.55735,1.55704,1.55717,142600003.0
2005-08-08 22:32:00,1.5573,1.55745,1.5573,1.55745,411999998.0
2005-08-08 22:33:00,1.55704,1.55746,1.55698,1.55713,295200001.0
2005-08-08 22:34:00,1.55755,1.55755,1.55736,1.5574,338700003.0
2005-08-08 22:35:00,1.55752,1.55752,1.5573,1.5573,152700000.0
2005-08-08 22:36:00,1.55742,1.55756,1.55735,1.55741,706299999.0
2005-08-08 22:37:00,1.55737,1.55745,1.55718,1.5573,423500001.0
2005-08-08 22:38:00,1.55735,1.55735,1.55711,1.55719,461800004.0
2005-08-08 22:39:00,1.55709,1.55735,1.557,1.55735,710400000.0
2005-08-08 22:40:00,1.55725,1.55748,1.55714,1.55724,823699992.0
2005-08-08 22:41:00,1.55736,1.55754,1.55726,1.55732,593400001.0
2005-08-08 22:42:00,1.55721,1.55746,1.55714,1.55733,575899993.0
2005-08-08 22:43:00,1.55737,1.55748,1.55709,1.55738,963299999.0
2005-08-08 22:44:00,1.55685,1.55731,1.55676,1.5573,270500002.0
2005-08-08 22:45:00,1.5574,1.5574,1.55709,1.55709,195399997.0
2005-08-08 22:46:00,1.55703,1.55726,1.55679,1.55711,394300009.0
2005-08-08 22:47:00,1.55702,1.55733,1.55694,1.55714,305200001.0
2005-08-08 22:48:00,1.55693,1.55722,1.55682,1.55698,432299995.0
2005-08-08 22:49:00,1.55718,1.55738,1.55695,1.55695,754599999.0
2005-08-08 22:50:00,1.5574,1.5574,1.55716,1.55716,185900001.0
2005-08-08 22:51:00,1.55716,1.5574,1.55712,1.55712,577300000.0
2005-08-08 22:52:00,1.55701,1.55719,1.55654,1.55654,591100003.0
2005-08-08 22:53:00,1.55719,1.5573,1.55713,1.5573,170700003.0
2005-08-08 22:54:00,1.55728,1.5573,1.55706,1.55706,510700008.0
2005-08-08 22:55:00,1.55728,1.55728,1.5571,1.55725,315800001.0
2005-08-08 22:56:00,1.55679,1.55733,1.55672,1.55722,234899999.0
2005-08-08 22:57:00,1.55714,1.55735,1.55714,1.55727,370199998.0
2005-08-08 22:58:00,1.55724,1.55735,1.55715,1.5572,107000002.0
2005-08-08 22:59:00,1.55679,1.55709,1.55653,1.55696,605100001.0
2005-08-08 23:00:00,1.55717,1.55754,1.55691,1.55719,431899998.0
2005-08-08 23:01:00,1.55725,1.55751,1.55706,1.55739,410700004.0
2005-08-08 23:02:00,1.55702,1.55747,1.55702,1.55737,436400004.0
2005-08-08 23:03:00,1.55729,1.5575,1.5571,1.55737,304200000.0
2005-08-08 23:04:00,1.55647,1.55732,1.55643,1.55725,259200005.0
2005-08-08 23:05:00,1.55728,1.55769,1.55713,1.55765,379999997.0
2005-08-08 23:06:00,1.55715,1.55737,1.55669,1.55701,200200000.0
2005-08-08 23:07:00,1.55704,1.55746,1.55694,1.55719,452699999.0
2005-08-08 23:08:00,1.55681,1.55747,1.5567,1.55729,562999997.0
2005-08-08 23:09:00,1.55706,1.55723,1.55692,1.55707,318900001.0
2005-08-08 23:10:00,1.55708,1.55747,1.55693,1.55737,321300001.0
2005-08-08 23:11:00,1.55742,1.55755,1.55715,1.55723,369800000.0
2005-08-08 23:12:00,1.55735,1.55743,1.55691,1.55701,358400004.0
2005-08-08 23:13:00,1.55723,1.55745,1.55714,1.55714,201700002.0
2005-08-08 23:14:00,1.55703,1.55734,1.55689,1.55718,373900001.0
2005-08-08 23:15:00,1.55715,1.55726,1.55699,1.55699,324400003.0
2005-08-08 23:16:00,1.55714,1.55723,1.557,1.55702,242100000.0
2005-08-08 23:17:00,1.55725,1.55736,1.55691,1.55718,243000002.0
2005-08-08 23:18:00,1.55739,1.55739,1.55692,1.55703,250299999.0
2005-08-08 23:19:00,1.55693,1.55744,1.55682,1.55727,206400002.0
2005-08-08 23:20:00,1.55727,1.55743,1.55712,1.55731,339300001.0
2005-08-08 23:21:00,1.55742,1.55744,1.55714,1.55725,455399996.0
2005-08-08 23:22:00,1.55734,1.55747,1.5573,1.55735,132400002.0
2005-08-08 23:23:00,1.55683,1.55718,1.55669,1.55718,263700003.0
2005-08-08 23:24:00,1.5575,1.5575,1.55736,1.55736,83000000.0
2005-08-08 23:25:00,1.5571,1.55749,1.55691,1.55745,351900002.0
2005-08-08 23:26:00,1.55755,1.55755,1.5575,1.5575,51000000.0
2005-08-08 23:27:00,1.5574,1.5574,1.55729,1.55729,56000000.0
2005-08-08 23:28:00,1.55727,1.55727,1.55709,1.5571,239699998.0
2005-08-08 23:29:00,1.55713,1.55745,1.55713,1.55745,138599999.0
2005-08-08 23:30:00,1.55745,1.55756,1.55733,1.55745,198800003.0
2005-08-08 23:31:00,1.55753,1.55758,1.55701,1.5574,310899999.0
2005-08-08 23:32:00,1.55726,1.55745,1.55713,1.55727,462500002.0
2005-08-08 23:33:00,1.5571,1.55726,1.55707,1.55726,167799997.0
2005-08-08 23:34:00,1.55735,1.55735,1.5572,1.5572,311700003.0
2005-08-08 23:35:00,1.55702,1.5572,1.55681,1.55687,305400000.0
2005-08-08 23:36:00,1.55738,1.55738,1.55716,1.55734,453600004.0
2005-08-08 23:37:00,1.55708,1.55738,1.55678,1.55726,364000006.0
2005-08-08 23:38:00,1.55726,1.55732,1.55698,1.55709,150300001.0
2005-08-08 23:39:00,1.55699,1.55717,1.55682,1.55697,382899998.0
2005-08-08 23:40:00,1.55702,1.55707,1.55673,1.55684,242399996.0
2005-08-08 23:41:00,1.55712,1.55723,1.55683,1.55713,241599999.0
2005-08-08 23:42:00,1.55717,1.5573,1.55697,1.55697,265000001.0
2005-08-08 23:43:00,1.55723,1.55724,1.55693,1.55707,302900002.0
2005-08-08 23:44:00,1.5567,1.55716,1.5567,1.55716,381000005.0
2005-08-08 23:45:00,1.55707,1.55728,1.55707,1.55728,67200000.0
2005-08-08 23:46:00,1.557,1.55733,1.55678,1.55733,403200004.0
2005-08-08 23:47:00,1.55711,1.55723,1.55709,1.55717,66199999.0
2005-08-08 23:48:00,1.5567,1.55719,1.55659,1.55719,246800002.0
2005-08-08 23:49:00,1.55712,1.55712,1.55638,1.55638,165200001.0
2005-08-08 23:50:00,1.5569,1.55705,1.55652,1.55695,213499999.0
2005-08-08 23:51:00,1.55715,1.55726,1.55706,1.55706,294800005.0
2005-08-08 23:52:00,1.55705,1.55724,1.55673,1.55696,306800004.0
2005-08-08 23:53:00,1.55707,1.55715,1.55687,1.557,209600004.0
2005-08-08 23:54:00,1.55695,1.55721,1.55688,1.55688,287499998.0
2005-08-08 23:55:00,1.55712,1.55714,1.55665,1.55685,519100009.0
2005-08-08 23:56:00,1.55712,1.55712,1.55698,1.55698,74200000.0
2005-08-08 23:57:00,1.55701,1.55716,1.55674,1.55687,362800002.0
2005-08-08 23:58:00,1.55706,1.55734,1.55684,1.5569,403899993.0
2005-08-08 23:59:00,1.557,1.5572,1.55674,1.55703,314700002.0
2005-08-09 00:00:00,1.55722,1.55722,1.55676,1.55676,164000002.0
2005-08-09 00:01:00,1.5567,1.55703,1.55653,1.55687,477699998.0
2005-08-09 00:02:00,1.55659,1.55713,1.55655,1.55669,301699997.0
2005-08-09 00:03:00,1.55671,1.55701,1.55661,1.55689,495800003.0
2005-08-09 00:04:00,1.55702,1.55727,1.55702,1.55727,215800000.0
2005-08-09 00:05:00,1.55724,1.55742,1.55724,1.55742,106000003.0
2005-08-09 00:06:00,1.55733,1.55742,1.55714,1.55733,310999999.0
2005-08-09 00:07:00,1.5571,1.55752,1.55687,1.55738,220299998.0
2005-08-09 00:08:00,1.55708,1.55747,1.55688,1.5574,410900000.0
2005-08-09 00:09:00,1.55731,1.55741,1.55708,1.55718,284800003.0
2005-08-09 00:10:00,1.55712,1.55732,1.55699,1.55718,394400004.0
2005-08-09 00:11:00,1.55723,1.55766,1.55708,1.5574,430700002.0
2005-08-09 00:12:00,1.55702,1.55755,1.55702,1.55753,358400002.0
2005-08-09 00:13:00,1.55733,1.55745,1.55727,1.55745,92700002.0
2005-08-09 00:14:00,1.55757,1.55758,1.55742,1.55742,230100006.0
2005-08-09 00:15:00,1.55734,1.55752,1.55713,1.55729,363800001.0
2005-08-09 00:16:00,1.55682,1.55749,1.55682,1.55749,196400002.0
2005-08-09 00:17:00,1.55751,1.55758,1.55716,1.55726,311200002.0
2005-08-09 00:18:00,1.55731,1.55782,1.55731,1.55782,264099998.0
2005-08-09 00:19:00,1.55755,1.55766,1.55714,1.5575,311199994.0
2005-08-09 00:20:00,1.55771,1.55781,1.55721,1.55727,333899999.0
2005-08-09 00:21:00,1.55727,1.55762,1.55725,1.55743,342500003.0
2005-08-09 00:22:00,1.55754,1.55777,1.55754,1.55777,110200000.0
2005-08-09 00:23:00,1.55749,1.55778,1.55738,1.55739,397100002.0
2005-08-09 00:24:00,1.5578,1.55785,1.55757,1.55757,264400000.0
2005-08-09 00:25:00,1.5578,1.55785,1.55762,1.55774,398300002.0
2005-08-09 00:26:00,1.55768,1.55775,1.55755,1.55767,220200000.0
2005-08-09 00:27:00,1.5577,1.5577,1.5576,1.5576,11100000.0
2005-08-09 00:28:00,1.55792,1.55817,1.55778,1.55817,403499999.0
2005-08-09 00:29:00,1.5583,1.5583,1.5582,1.5582,150100006.0
2005-08-09 00:30:00,1.55822,1.55822,1.55726,1.55729,207000000.0
2005-08-09 00:31:00,1.55793,1.5582,1.5579,1.55806,240899997.0
2005-08-09 00:32:00,1.55781,1.55795,1.55753,1.55774,457799999.0
2005-08-09 00:33:00,1.55792,1.55798,1.55739,1.55755,283800000.0
2005-08-09 00:34:00,1.55744,1.55773,1.55742,1.5576,365000007.0
2005-08-09 00:35:00,1.55744,1.55776,1.55738,1.55776,326100000.0
2005-08-09 00:36:00,1.55721,1.55785,1.55706,1.55761,208200002.0
2005-08-09 00:37:00,1.55774,1.55781,1.55759,1.55759,91900000.0
2005-08-09 00:38:00,1.55739,1.5576,1.55724,1.55727,247899999.0
2005-08-09 00:39:00,1.55775,1.55785,1.55763,1.55785,170900001.0
2005-08-09 00:40:00,1.55779,1.55795,1.55779,1.55792,328599999.0
2005-08-09 00:41:00,1.55782,1.5579,1.55734,1.55739,334600000.0
2005-08-09 00:42:00,1.55776,1.55787,1.55768,1.55778,386900003.0
2005-08-09 00:43:00,1.55762,1.55762,1.55688,1.55743,270000002.0
2005-08-09 00:44:00,1.55764,1.55777,1.55759,1.55764,195999999.0
2005-08-09 00:45:00,1.55757,1.55773,1.55752,1.55767,316900001.0
2005-08-09 00:46:00,1.55765,1.55775,1.55752,1.5576,273100001.0
2005-08-09 00:47:00,1.55777,1.55783,1.55724,1.55751,311500003.0
2005-08-09 00:48:00,1.55758,1.55786,1.55704,1.55786,451200000.0
2005-08-09 00:49:00,1.55792,1.55813,1.55779,1.55798,341399997.0
2005-08-09 00:50:00,1.55777,1.55812,1.55713,1.55754,317099999.0
2005-08-09 00:51:00,1.5575,1.55786,1.55739,1.55778,435699998.0
2005-08-09 00:52:00,1.55748,1.55759,1.55728,1.55749,201700001.0
2005-08-09 00:53:00,1.55777,1.55793,1.55717,1.55772,342800001.0
2005-08-09 00:54:00,1.55705,1.55756,1.5569,1.55691,131200001.0
2005-08-09 00:55:00,1.55682,1.55782,1.55679,1.55765,409300001.0
2005-08-09 00:56:00,1.55769,1.5579,1.55769,1.5579,143299998.0
2005-08-09 00:57:00,1.55753,1.55783,1.55733,1.55733,539099996.0
2005-08-09 00:58:00,1.55785,1.55795,1.55761,1.55775,202500000.0
2005-08-09 00:59:00,1.55775,1.55797,1.55775,1.55776,256799998.0
2005-08-09 01:00:00,1.55753,1.55795,1.55742,1.55759,303400007.0
2005-08-09 01:01:00,1.55768,1.55792,1.55768,1.55782,310700001.0
2005-08-09 01:02:00,1.55739,1.5576,1.55715,1.55722,152099999.0
2005-08-09 01:03:00,1.55735,1.55765,1.55724,1.55748,344300003.0
2005-08-09 01:04:00,1.55743,1.55748,1.55719,1.55732,453600000.0
2005-08-09 01:05:00,1.5572,1.5573,1.55689,1.55707,371799995.0
2005-08-09 01:06:00,1.55728,1.55728,1.55678,1.55678,223900003.0
2005-08-09 01:07:00,1.5571,1.55712,1.5569,1.55703,251700004.0
2005-08-09 01:08:00,1.55695,1.55713,1.55694,1.55713,199599999.0
2005-08-09 01:09:00,1.55711,1.55723,1.55708,1.55723,246399998.0
2005-08-09 01:10:00,1.5572,1.5572,1.55686,1.55686,288299997.0
2005-08-09 01:11:00,1.55693,1.557,1.55677,1.55687,308400001.0
2005-08-09 01:12:00,1.55688,1.55698,1.55669,1.55669,228300002.0
2005-08-09 01:13:00,1.55672,1.55687,1.55658,1.55678,93399999.0
2005-08-09 01:14:00,1.55678,1.55699,1.55677,1.55695,494699997.0
2005-08-09 01:15:00,1.55692,1.55701,1.55679,1.55699,437600001.0
2005-08-09 01:16:00,1.55688,1.55692,1.55674,1.5569,197399998.0
2005-08-09 01:17:00,1.55674,1.55689,1.5564,1.55668,353899999.0
2005-08-09 01:18:00,1.55683,1.55685,1.5567,1.55671,320300001.0
2005-08-09 01:19:00,1.55684,1.55698,1.55674,1.55698,219600001.0
2005-08-09 01:20:00,1.55672,1.55688,1.55636,1.55647,239600000.0
2005-08-09 01:21:00,1.55662,1.55676,1.5566,1.5567,173100002.0
2005-08-09 01:22:00,1.55641,1.5566,1.55613,1.5564,320300004.0
2005-08-09 01:23:00,1.55647,1.55659,1.55637,1.55637,297699997.0
2005-08-09 01:24:00,1.55642,1.55642,1.55627,1.55628,48300000.0
2005-08-09 01:25:00,1.5561,1.5563,1.5561,1.5563,39900000.0
2005-08-09 01:26:00,1.5564,1.55645,1.5564,1.55645,181200001.0
2005-08-09 01:27:00,1.5562,1.5564,1.5562,1.5564,397400003.0
2005-08-09 01:28:00,1.55635,1.55653,1.55635,1.55635,310900000.0
2005-08-09 01:29:00,1.55628,1.5564,1.55621,1.55635,189200005.0
2005-08-09 01:30:00,1.5563,1.55641,1.55619,1.55637,190300000.0
2005-08-09 01:31:00,1.55636,1.55636,1.55621,1.55621,122599999.0
2005-08-09 01:32:00,1.55635,1.55635,1.5561,1.55628,468599997.0
2005-08-09 01:33:00,1.55632,1.55643,1.55626,1.55643,93499998.0
2005-08-09 01:34:00,1.55633,1.5565,1.55617,1.55636,309699994.0
2005-08-09 01:35:00,1.55628,1.5564,1.5562,1.55629,265500001.0
2005-08-09 01:36:00,1.55613,1.55635,1.55613,1.55635,151000003.0
2005-08-09 01:37:00,1.55622,1.5564,1.55619,1.55639,199300001.0
2005-08-09 01:38:00,1.55644,1.55644,1.55625,1.55638,304300001.0
2005-08-09 01:39:00,1.5563,1.55635,1.55611,1.55611,246900003.0
2005-08-09 01:40:00,1.5562,1.5563,1.5562,1.5563,5300000.0
2005-08-09 01:41:00,1.55609,1.55627,1.55575,1.55584,172400000.0
2005-08-09 01:42:00,1.55622,1.55638,1.55622,1.55632,198699996.0
2005-08-09 01:43:00,1.55578,1.55615,1.55578,1.55596,212400000.0
2005-08-09 01:44:00,1.5563,1.55635,1.5563,1.55635,88700000.0
2005-08-09 01:45:00,1.55637,1.55641,1.55622,1.55628,182399999.0
2005-08-09 01:46:00,1.55621,1.5564,1.5562,1.5564,380700006.0
2005-08-09 01:47:00,1.55595,1.5562,1.55585,1.55605,326300002.0
2005-08-09 01:48:00,1.5564,1.55652,1.55623,1.55623,259500001.0
2005-08-09 01:49:00,1.55605,1.5563,1.55588,1.55588,416000005.0
2005-08-09 01:50:00,1.55632,1.55632,1.5561,1.5561,147800000.0
2005-08-09 01:51:00,1.55605,1.55614,1.55591,1.55599,393799997.0
2005-08-09 01:52:00,1.55572,1.55621,1.55562,1.55562,440200001.0
2005-08-09 01:53:00,1.5557,1.5562,1.5557,1.55593,231800003.0
2005-08-09 01:54:00,1.55624,1.5563,1.55613,1.55629,232800001.0
2005-08-09 01:55:00,1.55585,1.55623,1.55585,1.55606,330800001.0
2005-08-09 01:56:00,1.55612,1.55627,1.55608,1.55623,131100001.0
2005-08-09 01:57:00,1.55617,1.55635,1.5561,1.5562,278200004.0
2005-08-09 01:58:00,1.55582,1.5561,1.55558,1.55585,436100001.0
2005-08-09 01:59:00,1.55613,1.55629,1.55604,1.55616,219400001.0
2005-08-09 02:00:00,1.55628,1.55635,1.55609,1.55616,304900000.0
2005-08-09 02:01:00,1.55638,1.55653,1.55628,1.55635,316000000.0
2005-08-09 02:02:00,1.55633,1.55646,1.55617,1.55639,189500001.0
2005-08-09 02:03:00,1.55612,1.55636,1.556,1.55626,317700001.0
2005-08-09 02:04:00,1.55648,1.55662,1.55631,1.55653,273900008.0
2005-08-09 02:05:00,1.55638,1.55653,1.55621,1.55637,173699999.0
2005-08-09 02:06:00,1.55652,1.55663,1.55642,1.55656,226500004.0
2005-08-09 02:07:00,1.55659,1.55666,1.55638,1.55661,372400002.0
2005-08-09 02:08:00,1.55656,1.55678,1.55642,1.55647,305900000.0
2005-08-09 02:09:00,1.55665,1.55675,1.55652,1.5567,246000004.0
2005-08-09 02:10:00,1.55642,1.55668,1.55641,1.55649,328700000.0
2005-08-09 02:11:00,1.55657,1.5567,1.55641,1.55665,239099999.0
2005-08-09 02:12:00,1.55653,1.55666,1.55653,1.55666,94200002.0
2005-08-09 02:13:00,1.55668,1.55669,1.55652,1.55654,215900000.0
2005-08-09 02:14:00,1.5566,1.55665,1.55647,1.55658,199200000.0
2005-08-09 02:15:00,1.5565,1.55665,1.5564,1.55655,218899999.0
2005-08-09 02:16:00,1.55655,1.55655,1.5564,1.5564,93399998.0
2005-08-09 02:17:00,1.55655,1.5566,1.55642,1.55648,48500000.0
2005-08-09 02:18:00,1.5566,1.5566,1.5565,1.5565,144499999.0
2005-08-09 02:19:00,1.55666,1.55668,1.55666,1.55668,62300000.0
2005-08-09 02:20:00,1.55635,1.55652,1.55622,1.55632,226099997.0
2005-08-09 02:21:00,1.55634,1.5565,1.55621,1.55627,394599997.0
2005-08-09 02:22:00,1.5563,1.55637,1.55619,1.55621,327300004.0
2005-08-09 02:23:00,1.55635,1.55635,1.55613,1.55618,281800004.0
2005-08-09 02:24:00,1.55626,1.55643,1.5562,1.55641,404400004.0
2005-08-09 02:25:00,1.5564,1.55647,1.55628,1.55628,124800002.0
2005-08-09 02:26:00,1.55627,1.55638,1.55624,1.55632,87100000.0
2005-08-09 02:27:00,1.55642,1.55642,1.55612,1.55612,156900000.0
2005-08-09 02:28:00,1.55625,1.55635,1.5561,1.5561,354000000.0
2005-08-09 02:29:00,1.55624,1.55635,1.55604,1.55626,269200000.0
2005-08-09 02:30:00,1.55588,1.55613,1.55588,1.55606,280300003.0
2005-08-09 02:31:00,1.55607,1.55629,1.55606,1.55606,310399999.0
2005-08-09 02:32:00,1.55615,1.55631,1.55613,1.55626,231000004.0
2005-08-09 02:33:00,1.55626,1.55626,1.55614,1.55614,99000001.0
2005-08-09 02:34:00,1.5561,1.55626,1.55603,1.55604,299400000.0
2005-08-09 02:35:00,1.55631,1.5564,1.55619,1.5564,452500007.0
2005-08-09 02:36:00,1.55635,1.55654,1.55618,1.55637,289499997.0
2005-08-09 02:37:00,1.5562,1.55637,1.55615,1.55631,240500002.0
2005-08-09 02:38:00,1.55611,1.55644,1.55611,1.55644,120700000.0
2005-08-09 02:39:00,1.55633,1.55644,1.5563,1.55641,68600000.0
2005-08-09 02:40:00,1.55656,1.55663,1.55642,1.55653,454699995.0
2005-08-09 02:41:00,1.55636,1.55666,1.55636,1.55654,378599999.0
2005-08-09 02:42:00,1.5565,1.55665,1.5564,1.55653,302299997.0
2005-08-09 02:43:00,1.55664,1.55672,1.55664,1.55672,86199998.0
2005-08-09 02:44:00,1.5567,1.55675,1.5566,1.55668,94300002.0
2005-08-09 02:45:00,1.55644,1.55656,1.55608,1.55613,246600002.0
2005-08-09 02:46:00,1.55669,1.55669,1.55644,1.55644,239799999.0
2005-08-09 02:47:00,1.55665,1.55671,1.55651,1.55664,356699999.0
2005-08-09 02:48:00,1.55658,1.55668,1.55645,1.5566,251600000.0
2005-08-09 02:49:00,1.55659,1.55674,1.55657,1.55674,74199998.0
2005-08-09 02:50:00,1.55646,1.55658,1.55604,1.55625,290100000.0
2005-08-09 02:51:00,1.55682,1.55682,1.55659,1.55659,223399998.0
2005-08-09 02:52:00,1.55628,1.55647,1.55619,1.55629,365100001.0
2005-08-09 02:53:00,1.55668,1.5568,1.5566,1.55667,276000000.0
2005-08-09 02:54:00,1.55677,1.55691,1.55677,1.55691,124600001.0
2005-08-09 02:55:00,1.55642,1.55672,1.55632,1.55642,426300003.0
2005-08-09 02:56:00,1.55684,1.55698,1.55675,1.55678,365799995.0
2005-08-09 02:57:00,1.55691,1.55707,1.55676,1.55707,140499999.0
2005-08-09 02:58:00,1.557,1.55704,1.55683,1.5569,436799999.0
2005-08-09 02:59:00,1.55674,1.55696,1.5565,1.55675,370200001.0
2005-08-09 03:00:00,1.55703,1.55703,1.55687,1.55694,140500002.0
2005-08-09 03:01:00,1.55652,1.5569,1.55633,1.55672,595599997.0
2005-08-09 03:02:00,1.55689,1.55715,1.55676,1.55676,241399999.0
2005-08-09 03:03:00,1.55697,1.55708,1.55683,1.55692,60500002.0
2005-08-09 03:04:00,1.55673,1.55686,1.55667,1.55679,76699998.0
2005-08-09 03:05:00,1.55672,1.55692,1.55667,1.55688,204500002.0
2005-08-09 03:06:00,1.55719,1.55741,1.55719,1.55728,28700000.0
2005-08-09 03:07:00,1.55774,1.55793,1.55744,1.55744,365900003.0
2005-08-09 03:08:00,1.55734,1.55762,1.55734,1.55743,201899998.0
2005-08-09 03:09:00,1.55723,1.5573,1.55692,1.55715,263599999.0
2005-08-09 03:10:00,1.55723,1.55723,1.55685,1.55702,211600004.0
2005-08-09 03:11:00,1.55709,1.55726,1.55693,1.55706,252700000.0
2005-08-09 03:12:00,1.55708,1.55734,1.55699,1.55734,404200001.0
2005-08-09 03:13:00,1.55718,1.5573,1.55694,1.557,284400001.0
2005-08-09 03:14:00,1.55725,1.55735,1.55704,1.55719,234400002.0
2005-08-09 03:15:00,1.55717,1.5573,1.55706,1.5572,199100004.0
2005-08-09 03:16:00,1.55714,1.55719,1.55683,1.55683,290700001.0
2005-08-09 03:17:00,1.55708,1.55726,1.55703,1.55722,315799998.0
2005-08-09 03:18:00,1.55713,1.55737,1.55712,1.55723,242599998.0
2005-08-09 03:19:00,1.55723,1.55731,1.55715,1.55727,150199999.0
2005-08-09 03:20:00,1.55728,1.5573,1.55716,1.55723,322100001.0
2005-08-09 03:21:00,1.55717,1.55717,1.55688,1.55688,112699999.0
2005-08-09 03:22:00,1.55686,1.55698,1.5568,1.55681,186700002.0
2005-08-09 03:23:00,1.55691,1.55705,1.55668,1.55678,139399999.0
2005-08-09 03:24:00,1.55677,1.55692,1.55677,1.55687,388599999.0
2005-08-09 03:25:00,1.5568,1.5568,1.5567,1.5567,33500000.0
2005-08-09 03:26:00,1.55679,1.55694,1.55665,1.55694,272500003.0
2005-08-09 03:27:00,1.55693,1.55693,1.55679,1.55679,79900003.0
2005-08-09 03:28:00,1.55692,1.55707,1.5568,1.55695,369900000.0
2005-08-09 03:29:00,1.55678,1.55698,1.55667,1.55683,420100000.0
2005-08-09 03:30:00,1.55691,1.55715,1.55673,1.55708,382400002.0
2005-08-09 03:31:00,1.55705,1.55709,1.5569,1.5569,321399999.0
2005-08-09 03:32:00,1.55695,1.5571,1.55681,1.55692,365900003.0
2005-08-09 03:33:00,1.55691,1.55742,1.55691,1.55705,374600003.0
2005-08-09 03:34:00,1.55707,1.55713,1.55691,1.55707,543900007.0
2005-08-09 03:35:00,1.55708,1.55736,1.55692,1.55692,256600001.0
2005-08-09 03:36:00,1.55693,1.55699,1.55687,1.55696,85400002.0
2005-08-09 03:37:00,1.55696,1.55731,1.55696,1.55704,294499998.0
2005-08-09 03:38:00,1.55701,1.55701,1.55687,1.55687,63900000.0
2005-08-09 03:39:00,1.55688,1.557,1.55663,1.55666,311499997.0
2005-08-09 03:40:00,1.55743,1.55743,1.55696,1.55705,267799998.0
2005-08-09 03:41:00,1.55705,1.5573,1.55705,1.5573,295000001.0
2005-08-09 03:42:00,1.55711,1.55723,1.55683,1.55685,306700001.0
2005-08-09 03:43:00,1.55663,1.55685,1.55662,1.55675,259000005.0
2005-08-09 03:44:00,1.55667,1.55685,1.55667,1.55685,85700001.0
2005-08-09 03:45:00,1.55685,1.55685,1.55664,1.5567,410500000.0
2005-08-09 03:46:00,1.55682,1.55687,1.55666,1.55679,248400000.0
2005-08-09 03:47:00,1.55687,1.55694,1.55673,1.55683,295200001.0
2005-08-09 03:48:00,1.55678,1.55685,1.55662,1.55675,71100000.0
2005-08-09 03:49:00,1.55684,1.55696,1.55672,1.55689,245899999.0
2005-08-09 03:50:00,1.55677,1.55685,1.55673,1.55685,173500003.0
2005-08-09 03:51:00,1.55675,1.55675,1.5565,1.5565,378899998.0
2005-08-09 03:52:00,1.5563,1.55646,1.5561,1.55636,268099998.0
2005-08-09 03:53:00,1.55627,1.55639,1.55627,1.55639,112400004.0
2005-08-09 03:54:00,1.55626,1.55642,1.55626,1.55632,152500002.0
2005-08-09 03:55:00,1.55656,1.55664,1.55643,1.55643,229199995.0
2005-08-09 03:56:00,1.55655,1.55683,1.55655,1.55679,162699999.0
2005-08-09 03:57:00,1.55649,1.55716,1.55627,1.55693,523900005.0
2005-08-09 03:58:00,1.55694,1.55697,1.55671,1.55671,208800000.0
2005-08-09 03:59:00,1.5569,1.55725,1.5568,1.55684,331399997.0
2005-08-09 04:00:00,1.55678,1.55708,1.55674,1.557,369200002.0
2005-08-09 04:01:00,1.55699,1.55703,1.5568,1.55688,381800001.0
2005-08-09 04:02:00,1.557,1.55713,1.557,1.55708,190899996.0
2005-08-09 04:03:00,1.55687,1.55717,1.55687,1.55704,194600000.0
2005-08-09 04:04:00,1.55715,1.55715,1.5571,1.5571,150100003.0
2005-08-09 04:05:00,1.55683,1.55698,1.55661,1.55686,306300002.0
2005-08-09 04:06:00,1.55718,1.55721,1.55705,1.55713,237099998.0
2005-08-09 04:07:00,1.55675,1.55686,1.55635,1.55672,388400002.0
2005-08-09 04:08:00,1.55707,1.55708,1.55682,1.55693,300400003.0
2005-08-09 04:09:00,1.55685,1.55718,1.55669,1.55703,128699999.0
2005-08-09 04:10:00,1.55674,1.55697,1.55654,1.5569,421900000.0
2005-08-09 04:11:00,1.55707,1.55707,1.55675,1.55675,234800000.0
2005-08-09 04:12:00,1.55662,1.55675,1.55622,1.55649,413000004.0
2005-08-09 04:13:00,1.55656,1.5569,1.55636,1.55667,389000004.0
2005-08-09 04:14:00,1.55665,1.55699,1.55657,1.55671,363399998.0
2005-08-09 04:15:00,1.55652,1.55699,1.55652,1.55686,238499999.0
2005-08-09 04:16:00,1.55672,1.55689,1.55659,1.55677,425000000.0
2005-08-09 04:17:00,1.55697,1.55703,1.55689,1.55691,91900000.0
2005-08-09 04:18:00,1.55691,1.5571,1.5569,1.55708,391199998.0
2005-08-09 04:19:00,1.55688,1.55706,1.55683,1.55703,465000001.0
2005-08-09 04:20:00,1.55703,1.55712,1.5568,1.55703,251300002.0
2005-08-09 04:21:00,1.55709,1.55717,1.55699,1.55708,451200000.0
2005-08-09 04:22:00,1.55691,1.5571,1.55684,1.55694,400200004.0
2005-08-09 04:23:00,1.55704,1.55713,1.55691,1.55692,377200001.0
2005-08-09 04:24:00,1.55691,1.55705,1.55682,1.557,315299999.0
2005-08-09 04:25:00,1.55684,1.55693,1.55636,1.55658,397000000.0
2005-08-09 04:26:00,1.55675,1.55688,1.55655,1.55665,343200002.0
2005-08-09 04:27:00,1.55658,1.55676,1.55658,1.55663,490800004.0
2005-08-09 04:28:00,1.55664,1.55678,1.55656,1.55668,79700000.0
2005-08-09 04:29:00,1.55681,1.55689,1.55654,1.55665,260200001.0
2005-08-09 04:30:00,1.55652,1.55666,1.55608,1.55633,481700003.0
2005-08-09 04:31:00,1.5566,1.55665,1.55652,1.55658,38600000.0
2005-08-09 04:32:00,1.55667,1.55678,1.55659,1.55661,287999996.0
2005-08-09 04:33:00,1.55653,1.55667,1.55653,1.55667,98999998.0
2005-08-09 04:34:00,1.5565,1.5566,1.5565,1.5566,41500000.0
2005-08-09 04:35:00,1.55652,1.55673,1.55648,1.55673,158900000.0
2005-08-09 04:36:00,1.55658,1.55668,1.55651,1.55668,64700000.0
2005-08-09 04:37:00,1.55668,1.55675,1.55645,1.55665,347000003.0
2005-08-09 04:38:00,1.5566,1.55675,1.55659,1.55675,345099995.0
2005-08-09 04:39:00,1.55668,1.5567,1.55646,1.55663,291499998.0
2005-08-09 04:40:00,1.55664,1.55673,1.55648,1.5566,151900001.0
2005-08-09 04:41:00,1.55665,1.55675,1.55651,1.5567,291199998.0
2005-08-09 04:42:00,1.5567,1.55675,1.55659,1.55661,541900006.0
2005-08-09 04:43:00,1.55655,1.55678,1.55655,1.55657,289300000.0
2005-08-09 04:44:00,1.55675,1.55675,1.5567,1.5567,6800000.0
2005-08-09 04:45:00,1.5565,1.55672,1.5564,1.55655,214800003.0
2005-08-09 04:46:00,1.55677,1.55694,1.55662,1.55673,224599997.0
2005-08-09 04:47:00,1.55658,1.55675,1.55652,1.55672,278400001.0
2005-08-09 04:48:00,1.55663,1.55672,1.55645,1.55658,212800000.0
2005-08-09 04:49:00,1.55663,1.55667,1.55643,1.5566,261200002.0
2005-08-09 04:50:00,1.55651,1.5566,1.55633,1.55652,100699998.0
2005-08-09 04:51:00,1.55622,1.5564,1.55611,1.55617,176500000.0
2005-08-09 04:52:00,1.55633,1.55656,1.55609,1.55627,364300000.0
2005-08-09 04:53:00,1.55636,1.55663,1.55634,1.55646,188699998.0
2005-08-09 04:54:00,1.5566,1.5566,1.55638,1.55645,132500002.0
2005-08-09 04:55:00,1.55605,1.55631,1.55605,1.55617,241800001.0
2005-08-09 04:56:00,1.55642,1.55652,1.55637,1.5564,123100001.0
2005-08-09 04:57:00,1.5561,1.5565,1.55597,1.55637,337000000.0
2005-08-09 04:58:00,1.55674,1.55688,1.55632,1.55632,407199997.0
2005-08-09 04:59:00,1.55655,1.55655,1.55644,1.55644,59200000.0
2005-08-09 05:00:00,1.55649,1.55661,1.55647,1.55659,265600000.0
2005-08-09 05:01:00,1.55623,1.55646,1.55608,1.55615,372500001.0
2005-08-09 05:02:00,1.55652,1.55663,1.55638,1.55638,348999994.0
2005-08-09 05:03:00,1.55638,1.55657,1.55634,1.55643,238699998.0
2005-08-09 05:04:00,1.55659,1.55665,1.55644,1.55657,160699998.0
2005-08-09 05:05:00,1.55643,1.55662,1.5564,1.55643,202800002.0
2005-08-09 05:06:00,1.55658,1.55665,1.55651,1.5566,151600001.0
2005-08-09 05:07:00,1.5566,1.55665,1.55652,1.55662,278099998.0
2005-08-09 05:08:00,1.55648,1.55652,1.5561,1.55619,342599999.0
2005-08-09 05:09:00,1.55637,1.55651,1.55634,1.55645,135299997.0
2005-08-09 05:10:00,1.55647,1.55651,1.55638,1.55638,80700001.0
2005-08-09 05:11:00,1.5565,1.55661,1.55625,1.55637,183400003.0
2005-08-09 05:12:00,1.55628,1.55642,1.55615,1.55635,339399999.0
2005-08-09 05:13:00,1.55645,1.55645,1.55629,1.5563,252999997.0
2005-08-09 05:14:00,1.55631,1.55647,1.5563,1.5564,229800001.0
2005-08-09 05:15:00,1.55626,1.55638,1.55626,1.55638,27200001.0
2005-08-09 05:16:00,1.55631,1.55631,1.55612,1.55614,317100001.0
2005-08-09 05:17:00,1.5563,1.55638,1.55609,1.55621,151900001.0
2005-08-09 05:18:00,1.55633,1.55639,1.55614,1.55622,149600001.0
2005-08-09 05:19:00,1.55612,1.55622,1.55596,1.55605,346599999.0
2005-08-09 05:20:00,1.55619,1.55637,1.55614,1.55617,310000003.0
2005-08-09 05:21:00,1.55608,1.5562,1.5559,1.5561,285500002.0
2005-08-09 05:22:00,1.55622,1.55629,1.55613,1.55617,241799999.0
2005-08-09 05:23:00,1.55632,1.55636,1.55619,1.55619,337800001.0
2005-08-09 05:24:00,1.55593,1.55625,1.55593,1.55622,391600001.0
2005-08-09 05:25:00,1.55618,1.55625,1.55605,1.55611,184400001.0
2005-08-09 05:26:00,1.55612,1.55625,1.55612,1.55625,17200000.0
2005-08-09 05:27:00,1.55613,1.55625,1.55594,1.55605,191099999.0
2005-08-09 05:28:00,1.55597,1.55613,1.55549,1.55579,316699997.0
2005-08-09 05:29:00,1.55607,1.55619,1.55607,1.55619,84800002.0
2005-08-09 05:30:00,1.55532,1.55609,1.55521,1.55596,322400001.0
2005-08-09 05:31:00,1.55602,1.55604,1.5556,1.55576,415099991.0
2005-08-09 05:32:00,1.55611,1.55622,1.55603,1.55608,304600004.0
2005-08-09 05:33:00,1.55597,1.55627,1.55597,1.55625,202600001.0
2005-08-09 05:34:00,1.55609,1.55625,1.55603,1.55625,207800000.0
2005-08-09 05:35:00,1.55602,1.55614,1.55577,1.55597,359800002.0
2005-08-09 05:36:00,1.55617,1.55633,1.55604,1.55621,364600007.0
2005-08-09 05:37:00,1.55625,1.55625,1.55599,1.556,211500001.0
2005-08-09 05:38:00,1.55611,1.55624,1.55595,1.55612,215500001.0
2005-08-09 05:39:00,1.55615,1.55625,1.55602,1.55604,279100001.0
2005-08-09 05:40:00,1.55625,1.55625,1.556,1.556,141999999.0
2005-08-09 05:41:00,1.55628,1.55637,1.55621,1.55629,121599999.0
2005-08-09 05:42:00,1.55628,1.5564,1.55622,1.55635,75400000.0
2005-08-09 05:43:00,1.55623,1.55644,1.55623,1.55638,161800000.0
2005-08-09 05:44:00,1.55623,1.55634,1.55605,1.55609,267999999.0
2005-08-09 05:45:00,1.55616,1.55628,1.55605,1.55612,251400002.0
2005-08-09 05:46:00,1.55612,1.55618,1.55603,1.55615,117500002.0
2005-08-09 05:47:00,1.5561,1.5561,1.55551,1.55581,290600001.0
2005-08-09 05:48:00,1.55608,1.5562,1.55586,1.55598,506099996.0
2005-08-09 05:49:00,1.55584,1.55601,1.55566,1.55566,470199996.0
2005-08-09 05:50:00,1.55591,1.55601,1.55573,1.55593,228599999.0
2005-08-09 05:51:00,1.55605,1.55624,1.556,1.55608,208900000.0
2005-08-09 05:52:00,1.55605,1.55625,1.55603,1.5562,305300001.0
2005-08-09 05:53:00,1.55618,1.5562,1.55601,1.55604,452600000.0
2005-08-09 05:54:00,1.55619,1.55625,1.55591,1.55591,300999999.0
2005-08-09 05:55:00,1.55601,1.55627,1.55601,1.55621,111699999.0
2005-08-09 05:56:00,1.55611,1.55628,1.5561,1.55616,362100000.0
2005-08-09 05:57:00,1.55614,1.55666,1.55608,1.55654,306500002.0
2005-08-09 05:58:00,1.5562,1.55661,1.55606,1.55632,264900002.0
2005-08-09 05:59:00,1.55636,1.55646,1.55621,1.55633,395100005.0
2005-08-09 06:00:00,1.55653,1.55657,1.55631,1.55649,199900001.0
2005-08-09 06:01:00,1.55659,1.55688,1.55652,1.55661,414500000.0
2005-08-09 06:02:00,1.55659,1.55659,1.55643,1.55643,120200002.0
2005-08-09 06:03:00,1.5564,1.55655,1.5564,1.55655,250099999.0
2005-08-09 06:04:00,1.55645,1.55656,1.55631,1.55643,372300003.0
2005-08-09 06:05:00,1.55651,1.55667,1.55644,1.55652,197200002.0
2005-08-09 06:06:00,1.55644,1.55656,1.55632,1.55648,496300005.0
2005-08-09 06:07:00,1.55646,1.55659,1.55627,1.55627,185599999.0
2005-08-09 06:08:00,1.55642,1.55655,1.55627,1.5564,262899999.0
2005-08-09 06:09:00,1.55652,1.55664,1.55639,1.55644,389700002.0
2005-08-09 06:10:00,1.5565,1.5565,1.55625,1.55625,300400000.0
2005-08-09 06:11:00,1.55658,1.55668,1.55645,1.5565,409200001.0
2005-08-09 06:12:00,1.55654,1.55662,1.5564,1.55653,266800002.0
2005-08-09 06:13:00,1.55652,1.55659,1.55644,1.5565,82300002.0
2005-08-09 06:14:00,1.55653,1.55662,1.55637,1.55643,170199997.0
2005-08-09 06:15:00,1.55652,1.55655,1.55644,1.55649,183399997.0
2005-08-09 06:16:00,1.5562,1.55643,1.55601,1.55616,322200001.0
2005-08-09 06:17:00,1.55638,1.55651,1.55628,1.55643,459900002.0
2005-08-09 06:18:00,1.55657,1.55678,1.55646,1.55646,233099999.0
2005-08-09 06:19:00,1.55642,1.55687,1.55641,1.55647,282600002.0
2005-08-09 06:20:00,1.55637,1.55645,1.55624,1.5564,243500000.0
2005-08-09 06:21:00,1.5561,1.5563,1.55587,1.55619,353300001.0
2005-08-09 06:22:00,1.55642,1.55642,1.5561,1.5561,343899999.0
2005-08-09 06:23:00,1.55635,1.55642,1.55608,1.55624,452399996.0
2005-08-09 06:24:00,1.55612,1.5563,1.55585,1.55615,292499998.0
2005-08-09 06:25:00,1.55615,1.5563,1.55593,1.5561,350600005.0
2005-08-09 06:26:00,1.55644,1.55644,1.55605,1.55611,287499996.0
2005-08-09 06:27:00,1.5562,1.55641,1.55614,1.55633,279600001.0
2005-08-09 06:28:00,1.55619,1.55629,1.55604,1.55622,219200001.0
2005-08-09 06:29:00,1.55603,1.55631,1.55599,1.55618,393600000.0
2005-08-09 06:30:00,1.55616,1.55635,1.556,1.55612,445400003.0
2005-08-09 06:31:00,1.55608,1.5563,1.55589,1.55616,293400001.0
2005-08-09 06:32:00,1.55624,1.55644,1.55624,1.5564,254300001.0
2005-08-09 06:33:00,1.55631,1.55631,1.55611,1.55611,83600000.0
2005-08-09 06:34:00,1.55618,1.55622,1.556,1.55612,310900001.0
2005-08-09 06:35:00,1.55601,1.55622,1.55601,1.5561,327000007.0
2005-08-09 06:36:00,1.55608,1.55618,1.55594,1.55606,436700003.0
2005-08-09 06:37:00,1.5562,1.55633,1.5562,1.55625,72800002.0
2005-08-09 06:38:00,1.55573,1.55615,1.55562,1.55598,304899996.0
2005-08-09 06:39:00,1.55625,1.55625,1.55604,1.5561,170399999.0
2005-08-09 06:40:00,1.5561,1.55633,1.5561,1.55633,354900002.0
2005-08-09 06:41:00,1.55605,1.55615,1.55561,1.55609,364000006.0
2005-08-09 06:42:00,1.55639,1.55643,1.55629,1.55636,250800003.0
2005-08-09 06:43:00,1.5566,1.55678,1.55649,1.55649,163199998.0
2005-08-09 06:44:00,1.55631,1.55634,1.55612,1.55634,277999998.0
2005-08-09 06:45:00,1.55633,1.55643,1.5562,1.55634,236600003.0
2005-08-09 06:46:00,1.55632,1.55656,1.55626,1.55646,171500001.0
2005-08-09 06:47:00,1.55652,1.55662,1.55636,1.55636,229199998.0
2005-08-09 06:48:00,1.55645,1.55645,1.55628,1.55635,278300003.0
2005-08-09 06:49:00,1.55643,1.55645,1.55624,1.55632,97400000.0
2005-08-09 06:50:00,1.55593,1.55618,1.55593,1.55615,391299999.0
2005-08-09 06:51:00,1.55644,1.55654,1.55628,1.55644,351800005.0
2005-08-09 06:52:00,1.55632,1.55687,1.55627,1.55636,234099999.0
2005-08-09 06:53:00,1.55632,1.55638,1.5562,1.55628,186700003.0
2005-08-09 06:54:00,1.55622,1.55648,1.55622,1.5564,328400001.0
2005-08-09 06:55:00,1.55615,1.55649,1.55606,1.55645,268100000.0
2005-08-09 06:56:00,1.55633,1.55636,1.55613,1.55622,326199999.0
2005-08-09 06:57:00,1.55631,1.55648,1.55627,1.5564,192399998.0
2005-08-09 06:58:00,1.55645,1.55645,1.5564,1.5564,137000000.0
2005-08-09 06:59:00,1.55641,1.55652,1.55633,1.55637,424300009.0
2005-08-09 07:00:00,1.55642,1.55666,1.55635,1.55653,455199998.0
2005-08-09 07:01:00,1.55667,1.5568,1.55651,1.55654,269100002.0
2005-08-09 07:02:00,1.55638,1.55659,1.55638,1.55643,232799996.0
2005-08-09 07:03:00,1.55647,1.55648,1.55636,1.55637,152000001.0
2005-08-09 07:04:00,1.55622,1.5567,1.55622,1.5567,414099997.0
2005-08-09 07:05:00,1.55649,1.55668,1.55645,1.55664,326800001.0
2005-08-09 07:06:00,1.55665,1.55671,1.55649,1.55658,389800001.0
2005-08-09 07:07:00,1.55658,1.55659,1.55637,1.55659,304799999.0
2005-08-09 07:08:00,1.55661,1.55681,1.55649,1.5566,220799996.0
2005-08-09 07:09:00,1.55655,1.55679,1.55652,1.55665,312000005.0
2005-08-09 07:10:00,1.55633,1.55648,1.5561,1.55621,309300000.0
2005-08-09 07:11:00,1.55668,1.5568,1.55657,1.55668,283400002.0
2005-08-09 07:12:00,1.55672,1.55691,1.55668,1.5568,310200003.0
2005-08-09 07:13:00,1.55662,1.55694,1.55662,1.55694,253800002.0
2005-08-09 07:14:00,1.55697,1.55706,1.55673,1.55705,323800001.0
2005-08-09 07:15:00,1.55699,1.55725,1.5569,1.55715,437899999.0
2005-08-09 07:16:00,1.55716,1.55745,1.55705,1.55718,430599998.0
2005-08-09 07:17:00,1.55719,1.55719,1.55703,1.55703,257500002.0
2005-08-09 07:18:00,1.55704,1.55713,1.55689,1.55694,371200001.0
2005-08-09 07:19:00,1.55684,1.55697,1.55684,1.55697,65500000.0
2005-08-09 07:20:00,1.55647,1.55689,1.55647,1.55677,170499997.0
2005-08-09 07:21:00,1.55692,1.55705,1.55682,1.55682,213000002.0
2005-08-09 07:22:00,1.55697,1.5572,1.55684,1.55703,382800000.0
2005-08-09 07:23:00,1.55683,1.55708,1.55683,1.55688,216899998.0
2005-08-09 07:24:00,1.55677,1.55688,1.55658,1.55658,251799998.0
2005-08-09 07:25:00,1.55675,1.55698,1.55675,1.55691,201699999.0
2005-08-09 07:26:00,1.55691,1.557,1.55676,1.55695,398500002.0
2005-08-09 07:27:00,1.55682,1.55699,1.55676,1.55699,278700003.0
2005-08-09 07:28:00,1.55697,1.55713,1.55682,1.55692,285000005.0
2005-08-09 07:29:00,1.55693,1.55711,1.55693,1.55696,332799998.0
2005-08-09 07:30:00,1.55693,1.55713,1.55693,1.55713,130899998.0
2005-08-09 07:31:00,1.55706,1.55713,1.55706,1.55713,42400000.0
2005-08-09 07:32:00,1.55668,1.55702,1.55643,1.5569,362699998.0
2005-08-09 07:33:00,1.55717,1.55738,1.55712,1.55728,116500000.0
2005-08-09 07:34:00,1.55714,1.55736,1.55714,1.5573,373499997.0
2005-08-09 07:35:00,1.55728,1.55758,1.55728,1.55756,252500000.0
2005-08-09 07:36:00,1.55738,1.5575,1.55728,1.55747,321300000.0
2005-08-09 07:37:00,1.55735,1.55751,1.55735,1.55744,90400001.0
2005-08-09 07:38:00,1.55749,1.55753,1.55738,1.55738,381800004.0
2005-08-09 07:39:00,1.55751,1.55751,1.55723,1.55727,344800002.0
2005-08-09 07:40:00,1.55724,1.55745,1.55724,1.55745,347599998.0
2005-08-09 07:41:00,1.55744,1.5576,1.55736,1.55748,199600002.0
2005-08-09 07:42:00,1.55738,1.5576,1.55738,1.55749,206099998.0
2005-08-09 07:43:00,1.55742,1.5575,1.55729,1.55741,379499998.0
2005-08-09 07:44:00,1.55724,1.55745,1.55724,1.55732,172900002.0
2005-08-09 07:45:00,1.55742,1.55742,1.55721,1.55721,324700003.0
2005-08-09 07:46:00,1.55739,1.55739,1.55727,1.55727,130400001.0
2005-08-09 07:47:00,1.5574,1.55745,1.55729,1.5573,260900001.0
2005-08-09 07:48:00,1.55741,1.55756,1.55721,1.55725,365499993.0
2005-08-09 07:49:00,1.55726,1.55737,1.55715,1.55723,319799999.0
2005-08-09 07:50:00,1.55734,1.55747,1.55722,1.55733,365800004.0
2005-08-09 07:51:00,1.55727,1.55749,1.55681,1.55687,359399995.0
2005-08-09 07:52:00,1.5567,1.55688,1.55657,1.55676,467600005.0
2005-08-09 07:53:00,1.55663,1.5569,1.55663,1.55667,320100000.0
2005-08-09 07:54:00,1.55695,1.55722,1.55682,1.55696,329200000.0
2005-08-09 07:55:00,1.55721,1.55755,1.55721,1.55739,322000002.0
2005-08-09 07:56:00,1.55744,1.55769,1.55726,1.55726,319299999.0
2005-08-09 07:57:00,1.55732,1.55757,1.55732,1.55753,162199998.0
2005-08-09 07:58:00,1.55745,1.55756,1.55728,1.55728,424200006.0
2005-08-09 07:59:00,1.55702,1.55748,1.55702,1.5573,255300002.0
2005-08-09 08:00:00,1.55738,1.55744,1.55725,1.55729,113400002.0
2005-08-09 08:01:00,1.5575,1.55756,1.55737,1.55746,439900006.0
2005-08-09 08:02:00,1.55748,1.5575,1.55729,1.55733,228799997.0
2005-08-09 08:03:00,1.55737,1.55743,1.5572,1.55732,541099998.0
2005-08-09 08:04:00,1.55727,1.55733,1.55719,1.55721,48800000.0
2005-08-09 08:05:00,1.55742,1.55742,1.55718,1.55726,165799999.0
2005-08-09 08:06:00,1.55747,1.55747,1.55709,1.55709,379299998.0
2005-08-09 08:07:00,1.55727,1.55745,1.55714,1.55745,273300003.0
2005-08-09 08:08:00,1.55721,1.55734,1.55721,1.55733,88600001.0
2005-08-09 08:09:00,1.55726,1.55738,1.55714,1.55726,231999997.0
2005-08-09 08:10:00,1.55725,1.55745,1.55706,1.55729,181499998.0
2005-08-09 08:11:00,1.5573,1.55759,1.5573,1.55757,143900002.0
2005-08-09 08:12:00,1.55745,1.5576,1.55731,1.55743,441800002.0
2005-08-09 08:13:00,1.55736,1.55759,1.55733,1.55745,387400004.0
2005-08-09 08:14:00,1.55741,1.55762,1.55731,1.55731,291800001.0
2005-08-09 08:15:00,1.55724,1.5574,1.55724,1.5574,87400001.0
2005-08-09 08:16:00,1.55721,1.55738,1.5571,1.55725,160199999.0
2005-08-09 08:17:00,1.55739,1.55743,1.55721,1.55734,189299999.0
2005-08-09 08:18:00,1.55736,1.55743,1.55736,1.55743,84600003.0
2005-08-09 08:19:00,1.55739,1.55753,1.55726,1.55753,297300002.0
2005-08-09 08:20:00,1.55744,1.55753,1.55727,1.55741,229700005.0
2005-08-09 08:21:00,1.55748,1.55748,1.55725,1.55736,234200000.0
2005-08-09 08:22:00,1.55723,1.55723,1.55697,1.55697,138399999.0
2005-08-09 08:23:00,1.55711,1.55723,1.55696,1.55705,325500001.0
2005-08-09 08:24:00,1.55719,1.55719,1.55701,1.5571,213300002.0
2005-08-09 08:25:00,1.55715,1.55715,1.55699,1.55699,221200001.0
2005-08-09 08:26:00,1.55708,1.55715,1.55693,1.5571,320599997.0
2005-08-09 08:27:00,1.55707,1.55716,1.55688,1.55716,166499998.0
2005-08-09 08:28:00,1.55703,1.55715,1.55694,1.55707,205700003.0
2005-08-09 08:29:00,1.55696,1.55722,1.5569,1.55706,283100004.0
2005-08-09 08:30:00,1.55717,1.55717,1.55697,1.55715,396399999.0
2005-08-09 08:31:00,1.55706,1.55729,1.55706,1.55728,278000004.0
2005-08-09 08:32:00,1.55708,1.55745,1.55708,1.55715,565099999.0
2005-08-09 08:33:00,1.55742,1.55742,1.55717,1.55719,152900000.0
2005-08-09 08:34:00,1.55723,1.55739,1.55723,1.55729,320299996.0
2005-08-09 08:35:00,1.55738,1.55743,1.55728,1.55728,204500001.0
2005-08-09 08:36:00,1.55728,1.55741,1.5572,1.55726,319599997.0
2005-08-09 08:37:00,1.55713,1.55725,1.55706,1.55725,226099999.0
2005-08-09 08:38:00,1.5571,1.5571,1.55696,1.55698,138700002.0
2005-08-09 08:39:00,1.55704,1.55717,1.55696,1.55696,199800002.0
2005-08-09 08:40:00,1.55697,1.55709,1.55687,1.55697,237300001.0
2005-08-09 08:41:00,1.55694,1.55702,1.55676,1.55692,391200001.0
2005-08-09 08:42:00,1.55689,1.557,1.55672,1.55676,311200000.0
2005-08-09 08:43:00,1.55683,1.5569,1.55666,1.55669,458400000.0
2005-08-09 08:44:00,1.5567,1.55688,1.55667,1.55688,359600001.0
2005-08-09 08:45:00,1.55669,1.55683,1.55645,1.55677,406299999.0
2005-08-09 08:46:00,1.55658,1.55676,1.55657,1.55673,423300002.0
2005-08-09 08:47:00,1.55673,1.55687,1.55658,1.55675,425999998.0
2005-08-09 08:48:00,1.55674,1.55693,1.55663,1.55682,280700003.0
2005-08-09 08:49:00,1.55669,1.55681,1.55657,1.55668,309800000.0
2005-08-09 08:50:00,1.55672,1.55691,1.55667,1.55681,445999998.0
2005-08-09 08:51:00,1.55671,1.55671,1.55656,1.55658,48400002.0
2005-08-09 08:52:00,1.55666,1.55673,1.55666,1.55673,29600000.0
2005-08-09 08:53:00,1.55668,1.55668,1.5565,1.5565,198100003.0
2005-08-09 08:54:00,1.55659,1.55676,1.55648,1.55654,267500000.0
2005-08-09 08:55:00,1.55673,1.55679,1.55667,1.55676,48200001.0
2005-08-09 08:56:00,1.55675,1.55675,1.55652,1.55658,126300002.0
2005-08-09 08:57:00,1.55652,1.55656,1.55627,1.55641,276400003.0
2005-08-09 08:58:00,1.55632,1.55657,1.55622,1.55639,475000001.0
2005-08-09 08:59:00,1.55647,1.55661,1.55647,1.55661,84700002.0
2005-08-09 09:00:00,1.55656,1.55663,1.55646,1.55649,161900001.0
2005-08-09 09:01:00,1.55646,1.55662,1.55644,1.55648,235200003.0
2005-08-09 09:02:00,1.55649,1.55665,1.55649,1.55665,165800000.0
2005-08-09 09:03:00,1.5566,1.5566,1.55646,1.55646,94300002.0
2005-08-09 09:04:00,1.55652,1.55667,1.55643,1.55658,263500003.0
2005-08-09 09:05:00,1.55667,1.55681,1.55664,1.55681,169300002.0
2005-08-09 09:06:00,1.55684,1.55696,1.55677,1.55687,331100006.0
2005-08-09 09:07:00,1.55691,1.55691,1.55668,1.55672,119099997.0
2005-08-09 09:08:00,1.5567,1.5568,1.5567,1.5568,8000000.0
2005-08-09 09:09:00,1.55662,1.55675,1.55649,1.5567,306300000.0
2005-08-09 09:10:00,1.55671,1.55678,1.55658,1.55672,195600001.0
2005-08-09 09:11:00,1.55656,1.55678,1.55656,1.55677,459100002.0
2005-08-09 09:12:00,1.5567,1.5568,1.5567,1.5568,52700001.0
2005-08-09 09:13:00,1.55659,1.55675,1.5565,1.5566,232700001.0
2005-08-09 09:14:00,1.55647,1.55663,1.55601,1.55608,318599998.0
2005-08-09 09:15:00,1.55615,1.55634,1.55602,1.55607,256100001.0
2005-08-09 09:16:00,1.55612,1.5562,1.55593,1.55615,437799999.0
2005-08-09 09:17:00,1.55626,1.55626,1.55614,1.55614,133399997.0
2005-08-09 09:18:00,1.55627,1.55627,1.55621,1.55621,118400002.0
2005-08-09 09:19:00,1.55602,1.5562,1.55602,1.5562,47200001.0
2005-08-09 09:20:00,1.55622,1.55633,1.5561,1.5561,175100002.0
2005-08-09 09:21:00,1.55624,1.55629,1.55597,1.55612,337700001.0
2005-08-09 09:22:00,1.5562,1.55629,1.55613,1.55627,213600001.0
2005-08-09 09:23:00,1.5562,1.5562,1.55604,1.55609,107100000.0
2005-08-09 09:24:00,1.55617,1.55624,1.55602,1.55613,277700004.0
2005-08-09 09:25:00,1.55616,1.55621,1.556,1.55621,198400001.0
2005-08-09 09:26:00,1.55625,1.55625,1.55612,1.55612,59200000.0
2005-08-09 09:27:00,1.55608,1.5562,1.55595,1.5562,269500003.0
2005-08-09 09:28:00,1.55618,1.55631,1.5561,1.55623,341899997.0
2005-08-09 09:29:00,1.55635,1.55644,1.55625,1.55632,171300002.0
2005-08-09 09:30:00,1.55647,1.55652,1.55627,1.55641,322599997.0
2005-08-09 09:31:00,1.55619,1.55634,1.55604,1.55613,84500000.0
2005-08-09 09:32:00,1.55622,1.55632,1.55602,1.55632,412900002.0
2005-08-09 09:33:00,1.55633,1.55633,1.55601,1.55604,328100001.0
2005-08-09 09:34:00,1.55616,1.55616,1.55598,1.55599,293599999.0
2005-08-09 09:35:00,1.5561,1.55632,1.5561,1.55632,285799999.0
2005-08-09 09:36:00,1.55617,1.55641,1.55617,1.55627,205799999.0
2005-08-09 09:37:00,1.55637,1.55645,1.55627,1.55637,274299999.0
2005-08-09 09:38:00,1.55648,1.55652,1.55618,1.55631,238900000.0
2005-08-09 09:39:00,1.55638,1.55653,1.55635,1.55644,195900001.0
2005-08-09 09:40:00,1.55652,1.55652,1.55627,1.55628,215999996.0
2005-08-09 09:41:00,1.55641,1.5565,1.55627,1.55639,320800001.0
2005-08-09 09:42:00,1.55646,1.55646,1.55625,1.55625,138099997.0
2005-08-09 09:43:00,1.55634,1.55645,1.55611,1.55638,370699998.0
2005-08-09 09:44:00,1.55637,1.55637,1.556,1.556,185299998.0
2005-08-09 09:45:00,1.55624,1.55624,1.55607,1.55607,38800000.0
2005-08-09 09:46:00,1.55641,1.55643,1.55619,1.55627,294300001.0
2005-08-09 09:47:00,1.55608,1.55622,1.55598,1.5561,306800002.0
2005-08-09 09:48:00,1.55612,1.55618,1.55545,1.55572,475300002.0
2005-08-09 09:49:00,1.55603,1.55617,1.55599,1.55603,256500000.0
2005-08-09 09:50:00,1.55601,1.55612,1.55583,1.55597,310700000.0
2005-08-09 09:51:00,1.55589,1.556,1.55579,1.55592,293300000.0
2005-08-09 09:52:00,1.55588,1.55598,1.55581,1.55597,290400002.0
2005-08-09 09:53:00,1.55605,1.55614,1.55588,1.55602,241100002.0
2005-08-09 09:54:00,1.55601,1.55614,1.55589,1.556,380100003.0
2005-08-09 09:55:00,1.55601,1.55612,1.55574,1.55602,297899997.0
2005-08-09 09:56:00,1.556,1.55605,1.55589,1.55593,194800002.0
2005-08-09 09:57:00,1.55605,1.55612,1.55594,1.55596,296400003.0
2005-08-09 09:58:00,1.55607,1.55614,1.55592,1.55614,269100000.0
2005-08-09 09:59:00,1.55592,1.55613,1.55589,1.55596,366699998.0
2005-08-09 10:00:00,1.55608,1.55613,1.55594,1.55599,368099996.0
2005-08-09 10:01:00,1.55615,1.55623,1.55602,1.55622,359399997.0
2005-08-09 10:02:00,1.55623,1.5563,1.55601,1.55613,457900002.0
2005-08-09 10:03:00,1.556,1.55614,1.55596,1.55614,212600000.0
2005-08-09 10:04:00,1.55601,1.55608,1.55599,1.55602,56800000.0
2005-08-09 10:05:00,1.55582,1.55599,1.55566,1.55589,304300002.0
2005-08-09 10:06:00,1.55588,1.55603,1.55581,1.55585,252500003.0
2005-08-09 10:07:00,1.556,1.55608,1.55586,1.55603,284500001.0
2005-08-09 10:08:00,1.55605,1.55613,1.55591,1.55606,487000002.0
2005-08-09 10:09:00,1.55597,1.55609,1.55586,1.55591,348700000.0
2005-08-09 10:10:00,1.55603,1.55607,1.55588,1.55588,222899995.0
2005-08-09 10:11:00,1.55603,1.55639,1.55603,1.55626,396400001.0
2005-08-09 10:12:00,1.55616,1.5563,1.55606,1.55623,317900000.0
2005-08-09 10:13:00,1.55631,1.55631,1.55617,1.55617,24500000.0
2005-08-09 10:14:00,1.5562,1.55633,1.55607,1.55633,351700004.0
2005-08-09 10:15:00,1.55625,1.55632,1.55612,1.55621,138699998.0
2005-08-09 10:16:00,1.55622,1.55633,1.55612,1.55623,364200001.0
2005-08-09 10:17:00,1.5562,1.55637,1.55614,1.55626,376699998.0
2005-08-09 10:18:00,1.55565,1.55607,1.55552,1.55574,289200000.0
2005-08-09 10:19:00,1.55623,1.55642,1.55623,1.55642,105600000.0
2005-08-09 10:20:00,1.55631,1.55634,1.55617,1.55623,60199998.0
2005-08-09 10:21:00,1.55563,1.55606,1.55563,1.55592,237599998.0
2005-08-09 10:22:00,1.55616,1.55629,1.55604,1.55617,283100001.0
2005-08-09 10:23:00,1.55635,1.55635,1.55615,1.55628,319500005.0
2005-08-09 10:24:00,1.5563,1.55643,1.55615,1.55643,234700001.0
2005-08-09 10:25:00,1.55644,1.55646,1.55606,1.55606,350400003.0
2005-08-09 10:26:00,1.55627,1.55638,1.55617,1.55627,268800001.0
2005-08-09 10:27:00,1.55623,1.55623,1.55592,1.55608,329499999.0
2005-08-09 10:28:00,1.55618,1.55618,1.55599,1.55603,334799999.0
2005-08-09 10:29:00,1.55603,1.5561,1.55595,1.55606,162799999.0
2005-08-09 10:30:00,1.55613,1.55621,1.556,1.55604,217499999.0
2005-08-09 10:31:00,1.55611,1.55623,1.55594,1.55608,172100000.0
2005-08-09 10:32:00,1.55623,1.55632,1.5561,1.5561,279499998.0
2005-08-09 10:33:00,1.55631,1.55638,1.55615,1.55637,161400001.0
2005-08-09 10:34:00,1.55624,1.55636,1.55614,1.55614,155599999.0
2005-08-09 10:35:00,1.55623,1.55639,1.55606,1.55619,150200001.0
2005-08-09 10:36:00,1.55615,1.55643,1.55615,1.55643,165400002.0
2005-08-09 10:37:00,1.5564,1.55651,1.55631,1.55641,286999997.0
2005-08-09 10:38:00,1.55628,1.55648,1.55624,1.5564,347400000.0
2005-08-09 10:39:00,1.55623,1.55635,1.55621,1.55635,217599998.0
2005-08-09 10:40:00,1.55615,1.5564,1.55615,1.55637,261100003.0
2005-08-09 10:41:00,1.55584,1.55627,1.55584,1.55607,406500002.0
2005-08-09 10:42:00,1.55625,1.55642,1.55609,1.55625,263899999.0
2005-08-09 10:43:00,1.55622,1.55623,1.55575,1.55613,268999999.0
2005-08-09 10:44:00,1.55615,1.55623,1.55597,1.55611,125699999.0
2005-08-09 10:45:00,1.55615,1.55615,1.5561,1.5561,57600000.0
2005-08-09 10:46:00,1.556,1.55625,1.55596,1.55625,220600000.0
2005-08-09 10:47:00,1.55627,1.55634,1.55614,1.55627,228200003.0
2005-08-09 10:48:00,1.55627,1.55633,1.55613,1.55633,442499998.0
2005-08-09 10:49:00,1.55619,1.55634,1.55617,1.5563,279199997.0
2005-08-09 10:50:00,1.55625,1.5563,1.5561,1.55619,105200001.0
2005-08-09 10:51:00,1.55604,1.55641,1.55604,1.55641,389400002.0
2005-08-09 10:52:00,1.55626,1.55639,1.55615,1.5563,238399997.0
2005-08-09 10:53:00,1.55627,1.55643,1.55625,1.55643,163999999.0
2005-08-09 10:54:00,1.5564,1.55647,1.5563,1.5563,265600004.0
2005-08-09 10:55:00,1.55622,1.55657,1.55622,1.55632,285999998.0
2005-08-09 10:56:00,1.55642,1.55662,1.55631,1.55658,263300000.0
2005-08-09 10:57:00,1.5565,1.55658,1.55632,1.55653,334100000.0
2005-08-09 10:58:00,1.55655,1.55655,1.5564,1.5564,78900000.0
2005-08-09 10:59:00,1.55653,1.55671,1.55641,1.55665,442899999.0
2005-08-09 11:00:00,1.55651,1.55669,1.55648,1.55652,271499997.0
2005-08-09 11:01:00,1.55658,1.55665,1.55646,1.55665,243799999.0
2005-08-09 11:02:00,1.55658,1.55665,1.55651,1.5566,211700000.0
2005-08-09 11:03:00,1.55662,1.55668,1.55642,1.55642,236700003.0
2005-08-09 11:04:00,1.55639,1.55659,1.55628,1.55653,139700002.0
2005-08-09 11:05:00,1.5563,1.55637,1.55618,1.5563,308399993.0
2005-08-09 11:06:00,1.55625,1.55639,1.55623,1.5563,329900001.0
2005-08-09 11:07:00,1.55634,1.55646,1.55629,1.55631,368600002.0
2005-08-09 11:08:00,1.55631,1.55643,1.55629,1.55637,24700000.0
2005-08-09 11:09:00,1.5563,1.55633,1.55609,1.55623,296399998.0
2005-08-09 11:10:00,1.55606,1.55617,1.55598,1.55615,251000002.0
2005-08-09 11:11:00,1.55629,1.55641,1.55622,1.55623,356900003.0
2005-08-09 11:12:00,1.55617,1.55629,1.55607,1.55627,188199999.0
2005-08-09 11:13:00,1.55616,1.55622,1.55591,1.55612,247900002.0
2005-08-09 11:14:00,1.5562,1.55631,1.55609,1.55624,366800008.0
2005-08-09 11:15:00,1.5563,1.55635,1.55611,1.55627,232500000.0
2005-08-09 11:16:00,1.55618,1.55625,1.55608,1.55615,166300000.0
2005-08-09 11:17:00,1.55607,1.55618,1.55594,1.55599,457499993.0
2005-08-09 11:18:00,1.55594,1.55622,1.55594,1.55622,195800001.0
2005-08-09 11:19:00,1.55605,1.55622,1.556,1.55622,243199998.0
2005-08-09 11:20:00,1.5562,1.5562,1.55595,1.55599,452400004.0
2005-08-09 11:21:00,1.55593,1.55615,1.55574,1.55603,464500001.0
2005-08-09 11:22:00,1.55606,1.5562,1.55593,1.55594,202900000.0
2005-08-09 11:23:00,1.55601,1.55622,1.556,1.556,260399994.0
2005-08-09 11:24:00,1.55592,1.5562,1.55592,1.55612,353100002.0
2005-08-09 11:25:00,1.55601,1.55616,1.55589,1.556,195500001.0
2005-08-09 11:26:00,1.55584,1.55601,1.55584,1.55597,244000002.0
2005-08-09 11:27:00,1.55592,1.55601,1.55584,1.5559,323000000.0
2005-08-09 11:28:00,1.55587,1.55599,1.55577,1.55586,194900000.0
2005-08-09 11:29:00,1.55597,1.556,1.55577,1.55577,281000002.0
2005-08-09 11:30:00,1.5559,1.55595,1.55572,1.55575,320100000.0
2005-08-09 11:31:00,1.55591,1.55601,1.55583,1.55587,350000000.0
2005-08-09 11:32:00,1.556,1.556,1.55578,1.55579,309599999.0
2005-08-09 11:33:00,1.55577,1.55584,1.55565,1.55577,438400002.0
2005-08-09 11:34:00,1.5557,1.55579,1.55556,1.55566,257399999.0
2005-08-09 11:35:00,1.55568,1.55585,1.55562,1.5558,394499995.0
2005-08-09 11:36:00,1.5557,1.5558,1.55554,1.55577,318700000.0
2005-08-09 11:37:00,1.55565,1.55588,1.55565,1.55587,372299999.0
2005-08-09 11:38:00,1.55591,1.55603,1.55585,1.55603,266500004.0
2005-08-09 11:39:00,1.55589,1.55602,1.55586,1.55593,305400001.0
2005-08-09 11:40:00,1.55575,1.55585,1.5556,1.55577,337400002.0
2005-08-09 11:41:00,1.5558,1.55588,1.55564,1.55579,286699997.0
2005-08-09 11:42:00,1.55575,1.55585,1.55562,1.55577,223900000.0
2005-08-09 11:43:00,1.55578,1.55585,1.55566,1.5557,311699999.0
2005-08-09 11:44:00,1.5558,1.55591,1.55565,1.55576,327599998.0
2005-08-09 11:45:00,1.55591,1.55604,1.55581,1.55588,293600001.0
2005-08-09 11:46:00,1.55609,1.55612,1.55587,1.55587,281300000.0
2005-08-09 11:47:00,1.5556,1.55593,1.55538,1.55573,350400000.0
2005-08-09 11:48:00,1.55585,1.55598,1.55571,1.55589,247599997.0
2005-08-09 11:49:00,1.55572,1.55614,1.55572,1.5561,452700001.0
2005-08-09 11:50:00,1.55619,1.55624,1.55608,1.55609,310800004.0
2005-08-09 11:51:00,1.55597,1.55618,1.55584,1.5561,475700006.0
2005-08-09 11:52:00,1.55547,1.55582,1.55547,1.55579,345499998.0
2005-08-09 11:53:00,1.55612,1.55613,1.55594,1.55601,355699997.0
2005-08-09 11:54:00,1.55581,1.55597,1.55564,1.55564,252500000.0
2005-08-09 11:55:00,1.55568,1.55603,1.55551,1.55553,382099994.0
2005-08-09 11:56:00,1.55597,1.55612,1.55581,1.55602,224500000.0
2005-08-09 11:57:00,1.55607,1.55615,1.55594,1.55607,187199998.0
2005-08-09 11:58:00,1.55615,1.55615,1.55589,1.55599,168800000.0
2005-08-09 11:59:00,1.55609,1.55615,1.5559,1.55597,232400002.0
2005-08-09 12:00:00,1.55597,1.55605,1.5558,1.55595,390299998.0
2005-08-09 12:01:00,1.55581,1.55607,1.55581,1.55598,369900005.0
2005-08-09 12:02:00,1.556,1.55605,1.55583,1.55599,398300001.0
2005-08-09 12:03:00,1.55592,1.55605,1.55577,1.55605,260700005.0
2005-08-09 12:04:00,1.55605,1.55605,1.55592,1.55592,116600002.0
2005-08-09 12:05:00,1.55597,1.55604,1.55567,1.55584,376900000.0
2005-08-09 12:06:00,1.5559,1.55602,1.55566,1.55582,211799999.0
2005-08-09 12:07:00,1.55578,1.55602,1.55578,1.55593,260599999.0
2005-08-09 12:08:00,1.55596,1.55603,1.55579,1.55589,364599999.0
2005-08-09 12:09:00,1.5559,1.55592,1.5558,1.55584,33600000.0
2005-08-09 12:10:00,1.55598,1.55602,1.5557,1.5557,280900001.0
2005-08-09 12:11:00,1.55575,1.55596,1.5557,1.55593,392199995.0
2005-08-09 12:12:00,1.55577,1.55591,1.55575,1.55587,342499999.0
2005-08-09 12:13:00,1.55573,1.5559,1.55559,1.55559,288400002.0
2005-08-09 12:14:00,1.55589,1.55598,1.55582,1.5559,156499996.0
2005-08-09 12:15:00,1.55598,1.55612,1.55584,1.55602,240300001.0
2005-08-09 12:16:00,1.55605,1.55615,1.55591,1.55599,268799996.0
2005-08-09 12:17:00,1.55609,1.55615,1.556,1.55615,177700001.0
2005-08-09 12:18:00,1.55608,1.55609,1.55593,1.55593,286800004.0
2005-08-09 12:19:00,1.55602,1.55615,1.55602,1.55615,61500002.0
2005-08-09 12:20:00,1.55599,1.55611,1.5559,1.5559,390500003.0
2005-08-09 12:21:00,1.55573,1.55595,1.55573,1.55595,88700001.0
2005-08-09 12:22:00,1.55588,1.55595,1.55568,1.55587,282200003.0
2005-08-09 12:23:00,1.5559,1.5559,1.55563,1.55563,226200001.0
2005-08-09 12:24:00,1.55573,1.55585,1.55572,1.55583,211700000.0
2005-08-09 12:25:00,1.55593,1.55593,1.5556,1.55577,394999997.0
2005-08-09 12:26:00,1.55582,1.55592,1.55571,1.55588,325100002.0
2005-08-09 12:27:00,1.55576,1.55588,1.55567,1.55581,361800006.0
2005-08-09 12:28:00,1.55553,1.55585,1.55553,1.55583,179400000.0
2005-08-09 12:29:00,1.55572,1.55585,1.55561,1.55575,293300000.0
2005-08-09 12:30:00,1.55566,1.55579,1.55551,1.5557,313099998.0
2005-08-09 12:31:00,1.55545,1.55567,1.55524,1.55524,320100000.0
2005-08-09 12:32:00,1.55573,1.55573,1.55539,1.55549,356600002.0
2005-08-09 12:33:00,1.55571,1.55587,1.55571,1.55587,15800000.0
2005-08-09 12:34:00,1.55578,1.55598,1.55576,1.55591,258799998.0
2005-08-09 12:35:00,1.55591,1.55591,1.55577,1.55577,126999998.0
2005-08-09 12:36:00,1.55587,1.55604,1.55581,1.55599,204500002.0
2005-08-09 12:37:00,1.55598,1.55604,1.55583,1.55595,254400003.0
2005-08-09 12:38:00,1.55585,1.55598,1.55567,1.55576,372900001.0
2005-08-09 12:39:00,1.55565,1.55578,1.55556,1.55577,187600000.0
2005-08-09 12:40:00,1.5558,1.55588,1.55559,1.55571,303000003.0
2005-08-09 12:41:00,1.55585,1.55593,1.55572,1.55584,220300002.0
2005-08-09 12:42:00,1.55575,1.55587,1.55565,1.55584,199200001.0
2005-08-09 12:43:00,1.55582,1.55598,1.55571,1.55598,210300004.0
2005-08-09 12:44:00,1.55579,1.55599,1.55571,1.55597,323300003.0
2005-08-09 12:45:00,1.55548,1.55585,1.55541,1.55576,349299997.0
2005-08-09 12:46:00,1.55591,1.55601,1.55576,1.55593,303600000.0
2005-08-09 12:47:00,1.55576,1.55597,1.55574,1.55597,309200000.0
2005-08-09 12:48:00,1.55574,1.55601,1.55574,1.55597,163799998.0
2005-08-09 12:49:00,1.55576,1.55593,1.55573,1.55586,255799995.0
2005-08-09 12:50:00,1.55586,1.55591,1.55563,1.55563,256700003.0
2005-08-09 12:51:00,1.55576,1.55583,1.55568,1.55574,123900001.0
2005-08-09 12:52:00,1.55555,1.55575,1.5553,1.55554,395500000.0
2005-08-09 12:53:00,1.55558,1.5557,1.55542,1.55568,276799998.0
2005-08-09 12:54:00,1.55555,1.55573,1.55555,1.5557,232499999.0
2005-08-09 12:55:00,1.55551,1.55578,1.55534,1.55568,276999998.0
2005-08-09 12:56:00,1.55554,1.55575,1.5555,1.55575,290300000.0
2005-08-09 12:57:00,1.55542,1.55558,1.55531,1.55553,276399999.0
2005-08-09 12:58:00,1.55556,1.55569,1.55552,1.55568,217800002.0
2005-08-09 12:59:00,1.55566,1.55579,1.55553,1.55562,188699999.0
2005-08-09 13:00:00,1.55574,1.55591,1.55568,1.55579,245900004.0
2005-08-09 13:01:00,1.55586,1.55593,1.55575,1.55582,162700003.0
2005-08-09 13:02:00,1.55585,1.55585,1.5556,1.5556,231500001.0
2005-08-09 13:03:00,1.55571,1.55593,1.55564,1.55593,212299999.0
2005-08-09 13:04:00,1.55583,1.55583,1.5556,1.55572,163200005.0
2005-08-09 13:05:00,1.55558,1.55581,1.55536,1.55581,483100004.0
2005-08-09 13:06:00,1.55575,1.55585,1.55561,1.55569,262800001.0
2005-08-09 13:07:00,1.55567,1.55581,1.55559,1.55574,320299997.0
2005-08-09 13:08:00,1.55578,1.55585,1.55566,1.55577,207600000.0
2005-08-09 13:09:00,1.55585,1.55585,1.55572,1.55572,89400000.0
2005-08-09 13:10:00,1.55575,1.55587,1.55563,1.55572,116700001.0
2005-08-09 13:11:00,1.55587,1.55592,1.55563,1.5558,225900000.0
2005-08-09 13:12:00,1.55582,1.55586,1.55562,1.55572,345899996.0
2005-08-09 13:13:00,1.55581,1.55581,1.55559,1.55567,217400002.0
2005-08-09 13:14:00,1.55566,1.55578,1.55559,1.55578,196700002.0
2005-08-09 13:15:00,1.5558,1.55585,1.55565,1.55571,221900000.0
2005-08-09 13:16:00,1.55573,1.55587,1.55569,1.55586,316000004.0
2005-08-09 13:17:00,1.55586,1.55589,1.55577,1.55583,72800002.0
2005-08-09 13:18:00,1.55585,1.55598,1.55571,1.55572,591899999.0
2005-08-09 13:19:00,1.55585,1.55585,1.5557,1.5557,51900002.0
2005-08-09 13:20:00,1.55595,1.55595,1.5558,1.5558,270800004.0
2005-08-09 13:21:00,1.55586,1.55593,1.55572,1.55581,129400000.0
2005-08-09 13:22:00,1.55576,1.55583,1.5556,1.5557,315699999.0
2005-08-09 13:23:00,1.55565,1.55575,1.55546,1.55563,218700002.0
2005-08-09 13:24:00,1.55499,1.55556,1.55499,1.55555,387199997.0
2005-08-09 13:25:00,1.55564,1.55572,1.55537,1.55551,428000000.0
2005-08-09 13:26:00,1.55555,1.55578,1.5555,1.55568,230399999.0
2005-08-09 13:27:00,1.55575,1.55585,1.55562,1.5557,343399997.0
2005-08-09 13:28:00,1.55575,1.55585,1.55561,1.55577,173699999.0
2005-08-09 13:29:00,1.55575,1.55585,1.55561,1.55574,236799998.0
2005-08-09 13:30:00,1.55568,1.55584,1.55565,1.55584,159400000.0
2005-08-09 13:31:00,1.55585,1.5559,1.55572,1.55575,362000006.0
2005-08-09 13:32:00,1.5559,1.55598,1.55582,1.55582,320199997.0
2005-08-09 13:33:00,1.55587,1.55595,1.55575,1.5558,219000003.0
2005-08-09 13:34:00,1.55587,1.55595,1.5557,1.5559,174200000.0
2005-08-09 13:35:00,1.55528,1.55583,1.55525,1.55543,221000002.0
2005-08-09 13:36:00,1.55577,1.556,1.55575,1.55584,383500000.0
2005-08-09 13:37:00,1.55586,1.55604,1.55574,1.55597,240699999.0
2005-08-09 13:38:00,1.55594,1.55605,1.55593,1.55605,220400003.0
2005-08-09 13:39:00,1.55598,1.55605,1.55582,1.556,289300001.0
2005-08-09 13:40:00,1.55593,1.55605,1.55585,1.55587,319900003.0
2005-08-09 13:41:00,1.55606,1.55606,1.55578,1.55578,104699998.0
2005-08-09 13:42:00,1.55602,1.55612,1.55594,1.55604,111600000.0
2005-08-09 13:43:00,1.55603,1.55612,1.55586,1.55597,141300000.0
2005-08-09 13:44:00,1.55591,1.55608,1.55585,1.55608,152200000.0
2005-08-09 13:45:00,1.55608,1.55608,1.55589,1.55608,290699998.0
2005-08-09 13:46:00,1.55613,1.55613,1.55591,1.55598,322999995.0
2005-08-09 13:47:00,1.556,1.55605,1.55574,1.55574,237500002.0
2005-08-09 13:48:00,1.55605,1.55614,1.55588,1.55598,368899996.0
2005-08-09 13:49:00,1.55612,1.55612,1.5559,1.5559,95600000.0
2005-08-09 13:50:00,1.55612,1.55621,1.55601,1.55606,266400000.0
2005-08-09 13:51:00,1.55617,1.55631,1.55606,1.5561,255900002.0
2005-08-09 13:52:00,1.55624,1.55626,1.55614,1.55616,109400002.0
2005-08-09 13:53:00,1.55623,1.5563,1.55614,1.55627,238199999.0
2005-08-09 13:54:00,1.55622,1.55632,1.55599,1.55625,319200003.0
2005-08-09 13:55:00,1.55621,1.55621,1.55596,1.55606,537000001.0
2005-08-09 13:56:00,1.55627,1.55627,1.55608,1.55613,296400004.0
2005-08-09 13:57:00,1.55606,1.55622,1.55601,1.55611,224699999.0
2005-08-09 13:58:00,1.55599,1.55616,1.55599,1.55612,258899999.0
2005-08-09 13:59:00,1.55605,1.55615,1.55589,1.55606,238200001.0
2005-08-09 14:00:00,1.55608,1.55615,1.55602,1.5561,116999999.0
2005-08-09 14:01:00,1.55605,1.55615,1.55592,1.55605,328399999.0
2005-08-09 14:02:00,1.55615,1.55618,1.55604,1.5561,483199994.0
2005-08-09 14:03:00,1.55573,1.55619,1.55573,1.55612,384999996.0
2005-08-09 14:04:00,1.5561,1.5561,1.55588,1.55592,199000001.0
2005-08-09 14:05:00,1.55603,1.55612,1.5559,1.55599,183800000.0
2005-08-09 14:06:00,1.55604,1.55617,1.5559,1.55614,262700002.0
2005-08-09 14:07:00,1.55596,1.55609,1.55586,1.55609,211600000.0
2005-08-09 14:08:00,1.55606,1.55606,1.55588,1.55588,320500001.0
2005-08-09 14:09:00,1.55594,1.55608,1.55581,1.55598,307300001.0
2005-08-09 14:10:00,1.556,1.55602,1.55586,1.55586,300999999.0
2005-08-09 14:11:00,1.5559,1.55606,1.55584,1.55591,219999999.0
2005-08-09 14:12:00,1.55573,1.55594,1.5557,1.5559,276199999.0
2005-08-09 14:13:00,1.55588,1.55588,1.55562,1.55583,357100003.0
2005-08-09 14:14:00,1.55583,1.55592,1.55566,1.55579,251100002.0
2005-08-09 14:15:00,1.55575,1.55587,1.55575,1.55583,18400000.0
2005-08-09 14:16:00,1.55581,1.55594,1.55574,1.55584,228100000.0
2005-08-09 14:17:00,1.5558,1.55585,1.55565,1.55567,287999998.0
2005-08-09 14:18:00,1.55576,1.55599,1.55576,1.55597,287100003.0
2005-08-09 14:19:00,1.55595,1.55598,1.5558,1.55586,302999997.0
2005-08-09 14:20:00,1.556,1.55605,1.55575,1.55598,389800000.0
2005-08-09 14:21:00,1.55601,1.55601,1.55575,1.55575,326100000.0
2005-08-09 14:22:00,1.5559,1.55602,1.55578,1.55591,345799998.0
2005-08-09 14:23:00,1.55587,1.55595,1.55574,1.55587,319400006.0
2005-08-09 14:24:00,1.55593,1.55593,1.55565,1.5558,297999998.0
2005-08-09 14:25:00,1.55578,1.55589,1.55563,1.55581,238899999.0
2005-08-09 14:26:00,1.55569,1.55584,1.55557,1.5558,365000001.0
2005-08-09 14:27:00,1.55581,1.55593,1.55555,1.55585,268200000.0
2005-08-09 14:28:00,1.55568,1.55595,1.55568,1.55595,331800003.0
2005-08-09 14:29:00,1.556,1.55605,1.55579,1.55599,270999999.0
2005-08-09 14:30:00,1.55601,1.5561,1.55585,1.55598,331000003.0
2005-08-09 14:31:00,1.55603,1.55609,1.5559,1.55601,338700001.0
2005-08-09 14:32:00,1.55613,1.55614,1.5559,1.55594,390500006.0
2005-08-09 14:33:00,1.55593,1.55608,1.55581,1.5559,343400000.0
2005-08-09 14:34:00,1.55574,1.55588,1.55571,1.55587,144200002.0
2005-08-09 14:35:00,1.55583,1.55583,1.55551,1.55551,493299997.0
2005-08-09 14:36:00,1.55565,1.55592,1.55565,1.55592,229800000.0
2005-08-09 14:37:00,1.55592,1.55602,1.55583,1.55592,260699999.0
2005-08-09 14:38:00,1.55597,1.55602,1.55578,1.55592,304000003.0
2005-08-09 14:39:00,1.55588,1.55595,1.55578,1.5558,365800004.0
2005-08-09 14:40:00,1.556,1.55605,1.55589,1.556,120600003.0
2005-08-09 14:41:00,1.55609,1.55609,1.55576,1.55585,247999999.0
2005-08-09 14:42:00,1.55608,1.55608,1.55581,1.55599,412400001.0
2005-08-09 14:43:00,1.55588,1.556,1.55574,1.55597,252300001.0
2005-08-09 14:44:00,1.55598,1.55599,1.55579,1.55579,219399995.0
2005-08-09 14:45:00,1.55594,1.55611,1.55581,1.55581,135300001.0
2005-08-09 14:46:00,1.55618,1.55647,1.55618,1.55641,226100004.0
2005-08-09 14:47:00,1.55631,1.55643,1.55621,1.55638,231499998.0
2005-08-09 14:48:00,1.55615,1.55638,1.55615,1.55616,192300000.0
2005-08-09 14:49:00,1.55619,1.55636,1.55603,1.55623,232499998.0
2005-08-09 14:50:00,1.55635,1.5564,1.55611,1.5563,311400000.0
2005-08-09 14:51:00,1.55637,1.55644,1.55603,1.55629,363000002.0
2005-08-09 14:52:00,1.55646,1.55653,1.55636,1.55644,240100000.0
2005-08-09 14:53:00,1.55645,1.55663,1.55639,1.5564,284899995.0
2005-08-09 14:54:00,1.55661,1.55678,1.55656,1.55678,173800000.0
2005-08-09 14:55:00,1.55656,1.55674,1.55653,1.55663,155200004.0
2005-08-09 14:56:00,1.55672,1.5568,1.55655,1.5567,283000000.0
2005-08-09 14:57:00,1.5567,1.55678,1.5566,1.55662,354000001.0
2005-08-09 14:58:00,1.55666,1.55684,1.55651,1.55668,331400002.0
2005-08-09 14:59:00,1.55663,1.5567,1.55646,1.55654,228600002.0
2005-08-09 15:00:00,1.55667,1.55677,1.5566,1.55673,254099999.0
2005-08-09 15:01:00,1.55672,1.55672,1.55641,1.55652,405200000.0
2005-08-09 15:02:00,1.55665,1.55672,1.55655,1.55667,99400001.0
2005-08-09 15:03:00,1.55658,1.55672,1.55657,1.55668,306500003.0
2005-08-09 15:04:00,1.55655,1.55668,1.55646,1.55662,222499999.0
2005-08-09 15:05:00,1.55637,1.55668,1.55636,1.55651,268400001.0
2005-08-09 15:06:00,1.55669,1.5569,1.55659,1.55683,137200003.0
2005-08-09 15:07:00,1.55663,1.55685,1.55663,1.55679,253299996.0
2005-08-09 15:08:00,1.55677,1.55677,1.55652,1.55652,252700000.0
2005-08-09 15:09:00,1.55683,1.55697,1.55675,1.55684,234199998.0
2005-08-09 15:10:00,1.55681,1.55695,1.5567,1.55676,132099998.0
2005-08-09 15:11:00,1.5569,1.55703,1.5568,1.55696,283500000.0
2005-08-09 15:12:00,1.55698,1.55698,1.55664,1.55674,238200002.0
2005-08-09 15:13:00,1.55679,1.55681,1.55655,1.5566,352200004.0
2005-08-09 15:14:00,1.55678,1.5569,1.5566,1.55679,295500003.0
2005-08-09 15:15:00,1.55692,1.55702,1.55683,1.55684,336399999.0
2005-08-09 15:16:00,1.55685,1.55703,1.55683,1.55683,138700000.0
2005-08-09 15:17:00,1.55697,1.55699,1.55678,1.55686,257000002.0
2005-08-09 15:18:00,1.55681,1.55695,1.55661,1.55675,265900001.0
2005-08-09 15:19:00,1.55685,1.55705,1.55685,1.55692,247599999.0
2005-08-09 15:20:00,1.557,1.55705,1.55684,1.55705,325000001.0
2005-08-09 15:21:00,1.55685,1.55711,1.55685,1.55704,247900001.0
2005-08-09 15:22:00,1.557,1.557,1.55682,1.55682,54399999.0
2005-08-09 15:23:00,1.55698,1.55711,1.55676,1.55676,236400002.0
2005-08-09 15:24:00,1.55702,1.55713,1.55696,1.55699,94399999.0
2005-08-09 15:25:00,1.55712,1.55712,1.55686,1.55691,283400000.0
2005-08-09 15:26:00,1.55711,1.55722,1.55698,1.55714,338600001.0
2005-08-09 15:27:00,1.55709,1.55719,1.55696,1.55711,198299998.0
2005-08-09 15:28:00,1.55692,1.55709,1.55692,1.55709,171900001.0
2005-08-09 15:29:00,1.55705,1.55726,1.55694,1.5571,227800003.0
2005-08-09 15:30:00,1.557,1.55711,1.55678,1.55698,92000000.0
2005-08-09 15:31:00,1.55712,1.55728,1.55703,1.55717,168400002.0
2005-08-09 15:32:00,1.5572,1.55728,1.55701,1.55707,247099997.0
2005-08-09 15:33:00,1.55719,1.55726,1.55701,1.55718,350700002.0
2005-08-09 15:34:00,1.55722,1.5573,1.55699,1.55713,176700002.0
2005-08-09 15:35:00,1.55725,1.55727,1.55708,1.55709,319200001.0
2005-08-09 15:36:00,1.55715,1.55739,1.55715,1.55725,283500002.0
2005-08-09 15:37:00,1.55707,1.55713,1.55652,1.55679,395500000.0
2005-08-09 15:38:00,1.5572,1.55728,1.55705,1.55705,262299999.0
2005-08-09 15:39:00,1.55718,1.55727,1.55706,1.55717,282400004.0
2005-08-09 15:40:00,1.55727,1.55729,1.55702,1.55716,455699994.0
2005-08-09 15:41:00,1.55715,1.55726,1.55705,1.55719,272099999.0
2005-08-09 15:42:00,1.55716,1.55731,1.55711,1.55711,261500005.0
2005-08-09 15:43:00,1.55716,1.55734,1.55716,1.55724,194199999.0
2005-08-09 15:44:00,1.55708,1.55722,1.55702,1.55704,171800002.0
2005-08-09 15:45:00,1.55698,1.55702,1.55678,1.55678,228699999.0
2005-08-09 15:46:00,1.55691,1.55705,1.55676,1.55686,333700001.0
2005-08-09 15:47:00,1.55685,1.55692,1.55674,1.55688,190700003.0
2005-08-09 15:48:00,1.55692,1.55706,1.55683,1.55691,264299997.0
2005-08-09 15:49:00,1.5568,1.55705,1.5568,1.55705,270000004.0
2005-08-09 15:50:00,1.55702,1.55708,1.55686,1.55695,298700008.0
2005-08-09 15:51:00,1.55697,1.5571,1.55681,1.55695,299600002.0
2005-08-09 15:52:00,1.55695,1.55707,1.55693,1.55693,223500000.0
2005-08-09 15:53:00,1.55702,1.55713,1.55698,1.55713,198799999.0
2005-08-09 15:54:00,1.55705,1.55722,1.55693,1.55722,328399996.0
2005-08-09 15:55:00,1.55722,1.5573,1.55707,1.55725,345000000.0
2005-08-09 15:56:00,1.55728,1.55732,1.55709,1.55723,507100003.0
2005-08-09 15:57:00,1.55706,1.55725,1.55706,1.5572,139600002.0
2005-08-09 15:58:00,1.55714,1.55725,1.55711,1.55716,197300000.0
2005-08-09 15:59:00,1.55709,1.55722,1.55705,1.55709,209299997.0
2005-08-09 16:00:00,1.55721,1.55721,1.55701,1.5571,313800004.0
2005-08-09 16:01:00,1.55713,1.5573,1.55697,1.55707,440699995.0
2005-08-09 16:02:00,1.55713,1.55713,1.55687,1.557,256700003.0
2005-08-09 16:03:00,1.55686,1.55708,1.55678,1.55708,449100004.0
2005-08-09 16:04:00,1.55689,1.5571,1.55689,1.55695,415800002.0
2005-08-09 16:05:00,1.55702,1.5571,1.55692,1.55708,189799997.0
2005-08-09 16:06:00,1.55687,1.55712,1.55687,1.55704,350999996.0
2005-08-09 16:07:00,1.55694,1.55712,1.55681,1.55709,230600001.0
2005-08-09 16:08:00,1.55629,1.55691,1.55629,1.55667,383400004.0
2005-08-09 16:09:00,1.557,1.55712,1.5569,1.55702,198399999.0
2005-08-09 16:10:00,1.55717,1.55717,1.55691,1.55708,200800004.0
2005-08-09 16:11:00,1.5572,1.5572,1.55693,1.55693,251800005.0
2005-08-09 16:12:00,1.55698,1.55722,1.55698,1.55708,162299998.0
2005-08-09 16:13:00,1.55691,1.55722,1.55689,1.55708,311399999.0
2005-08-09 16:14:00,1.55698,1.55718,1.55687,1.55713,430399999.0
2005-08-09 16:15:00,1.55676,1.5572,1.55676,1.55708,362400000.0
2005-08-09 16:16:00,1.5571,1.55717,1.55694,1.55699,458400005.0
2005-08-09 16:17:00,1.55698,1.55713,1.55692,1.55713,214299998.0
2005-08-09 16:18:00,1.55707,1.55715,1.55695,1.55715,256400001.0
2005-08-09 16:19:00,1.5571,1.55715,1.55694,1.557,245999997.0
2005-08-09 16:20:00,1.55712,1.55722,1.55704,1.55714,101700001.0
2005-08-09 16:21:00,1.55713,1.55724,1.55705,1.55724,240900000.0
2005-08-09 16:22:00,1.55704,1.55716,1.55704,1.55713,191199996.0
2005-08-09 16:23:00,1.55708,1.55715,1.55698,1.55708,108200000.0
2005-08-09 16:24:00,1.55687,1.55722,1.55687,1.55718,458900003.0
2005-08-09 16:25:00,1.55715,1.55728,1.5571,1.5572,255699996.0
2005-08-09 16:26:00,1.55705,1.5572,1.55685,1.5569,183599998.0
2005-08-09 16:27:00,1.55701,1.55735,1.55701,1.55735,319900004.0
2005-08-09 16:28:00,1.55709,1.55737,1.55709,1.55731,265400001.0
2005-08-09 16:29:00,1.55735,1.55737,1.55721,1.55732,305299999.0
2005-08-09 16:30:00,1.55703,1.55737,1.55703,1.55735,168400002.0
2005-08-09 16:31:00,1.55718,1.55732,1.55706,1.55725,375499997.0
2005-08-09 16:32:00,1.55719,1.55726,1.55716,1.55726,85500001.0
2005-08-09 16:33:00,1.55713,1.55733,1.55713,1.55713,156900002.0
2005-08-09 16:34:00,1.55717,1.55735,1.55717,1.55735,107500001.0
2005-08-09 16:35:00,1.5573,1.5573,1.5572,1.5572,67900000.0
2005-08-09 16:36:00,1.55729,1.5574,1.55722,1.55734,251400000.0
2005-08-09 16:37:00,1.5568,1.5571,1.55677,1.55687,238699999.0
2005-08-09 16:38:00,1.5573,1.55732,1.55711,1.55721,425600004.0
2005-08-09 16:39:00,1.55724,1.55731,1.55717,1.55723,99000002.0
2005-08-09 16:40:00,1.5573,1.5573,1.5572,1.5572,64700002.0
2005-08-09 16:41:00,1.55716,1.55728,1.55708,1.55723,277100000.0
2005-08-09 16:42:00,1.55722,1.55737,1.55705,1.55728,437400005.0
2005-08-09 16:43:00,1.55724,1.55724,1.55691,1.55691,38400000.0
2005-08-09 16:44:00,1.55732,1.55742,1.55721,1.55736,201700002.0
2005-08-09 16:45:00,1.5573,1.55735,1.55715,1.5572,319600004.0
2005-08-09 16:46:00,1.55733,1.55733,1.55716,1.55733,185800003.0
2005-08-09 16:47:00,1.55728,1.55735,1.55712,1.55728,310799998.0
2005-08-09 16:48:00,1.55735,1.55735,1.55714,1.55716,199099998.0
2005-08-09 16:49:00,1.55719,1.55721,1.55702,1.55713,272699999.0
2005-08-09 16:50:00,1.5572,1.55725,1.5572,1.55725,56700001.0
2005-08-09 16:51:00,1.55718,1.55725,1.55693,1.55693,463999997.0
2005-08-09 16:52:00,1.5572,1.55725,1.55709,1.55718,80200000.0
2005-08-09 16:53:00,1.55715,1.55725,1.55711,1.55711,200700000.0
2005-08-09 16:54:00,1.55697,1.55725,1.55697,1.55717,404300001.0
2005-08-09 16:55:00,1.55725,1.55725,1.55706,1.55718,615400009.0
2005-08-09 16:56:00,1.55711,1.55732,1.55711,1.55732,165399999.0
2005-08-09 16:57:00,1.5572,1.55735,1.55713,1.55735,143200000.0
2005-08-09 16:58:00,1.55704,1.55735,1.55704,1.55725,241099999.0
2005-08-09 16:59:00,1.55716,1.55727,1.55698,1.55718,257300000.0
2005-08-09 17:00:00,1.55703,1.55722,1.55696,1.55707,349500005.0
2005-08-09 17:01:00,1.55693,1.55703,1.55672,1.55702,278700003.0
2005-08-09 17:02:00,1.55641,1.55679,1.55635,1.55675,253500002.0
2005-08-09 17:03:00,1.55708,1.55715,1.55692,1.55692,479200002.0
2005-08-09 17:04:00,1.55705,1.55705,1.55673,1.55673,242699996.0
2005-08-09 17:05:00,1.5569,1.55707,1.55683,1.55691,281599997.0
2005-08-09 17:06:00,1.55663,1.55689,1.55663,1.55687,215699999.0
2005-08-09 17:07:00,1.55689,1.55698,1.55674,1.55685,299899999.0
2005-08-09 17:08:00,1.557,1.55705,1.55681,1.55698,364700006.0
2005-08-09 17:09:00,1.55702,1.5571,1.55693,1.55696,264700000.0
2005-08-09 17:10:00,1.55689,1.5571,1.55688,1.55702,222900000.0
2005-08-09 17:11:00,1.55715,1.55715,1.55693,1.55693,63200000.0
2005-08-09 17:12:00,1.5571,1.55715,1.55694,1.55707,266299999.0
2005-08-09 17:13:00,1.55702,1.55712,1.55679,1.55696,568300004.0
2005-08-09 17:14:00,1.55707,1.55708,1.55687,1.55695,206799999.0
2005-08-09 17:15:00,1.55709,1.5572,1.55697,1.55703,272199994.0
2005-08-09 17:16:00,1.55697,1.55737,1.55697,1.55721,479899994.0
2005-08-09 17:17:00,1.55714,1.55737,1.55714,1.5572,224200002.0
2005-08-09 17:18:00,1.55694,1.55717,1.55692,1.55697,338700006.0
2005-08-09 17:19:00,1.55723,1.55732,1.55716,1.55725,219700001.0
2005-08-09 17:20:00,1.55733,1.55733,1.5571,1.55712,201200000.0
2005-08-09 17:21:00,1.55725,1.55725,1.5572,1.5572,69499999.0
2005-08-09 17:22:00,1.55725,1.55728,1.55713,1.55714,183500004.0
2005-08-09 17:23:00,1.55707,1.55725,1.55705,1.55715,242100001.0
2005-08-09 17:24:00,1.55723,1.55723,1.55696,1.55696,369799998.0
2005-08-09 17:25:00,1.5572,1.55725,1.55712,1.55718,159800002.0
2005-08-09 17:26:00,1.5572,1.55725,1.5572,1.55725,20000000.0
2005-08-09 17:27:00,1.55711,1.55727,1.55711,1.55725,261000002.0
2005-08-09 17:28:00,1.55725,1.55725,1.55703,1.55703,25400000.0
2005-08-09 17:29:00,1.55724,1.55731,1.55717,1.55727,218300000.0
2005-08-09 17:30:00,1.55706,1.55731,1.55706,1.5571,260299995.0
2005-08-09 17:31:00,1.5572,1.55725,1.55707,1.55708,428700004.0
2005-08-09 17:32:00,1.55697,1.55733,1.55697,1.55733,120499999.0
2005-08-09 17:33:00,1.55732,1.55732,1.55717,1.55717,192900002.0
2005-08-09 17:34:00,1.5573,1.55742,1.55716,1.5573,285800003.0
2005-08-09 17:35:00,1.55725,1.55732,1.55713,1.55726,272300004.0
2005-08-09 17:36:00,1.55721,1.55733,1.55702,1.55731,282599999.0
2005-08-09 17:37:00,1.55712,1.55735,1.55712,1.5573,285900002.0
2005-08-09 17:38:00,1.5573,1.55733,1.55714,1.55714,384499997.0
2005-08-09 17:39:00,1.55727,1.55732,1.55713,1.55727,237300000.0
2005-08-09 17:40:00,1.55722,1.55735,1.55704,1.55727,335699999.0
2005-08-09 17:41:00,1.55728,1.55735,1.55716,1.55728,240800001.0
2005-08-09 17:42:00,1.55653,1.55707,1.55641,1.55669,221100000.0
2005-08-09 17:43:00,1.55712,1.55747,1.55712,1.55745,111100000.0
2005-08-09 17:44:00,1.55748,1.5576,1.55731,1.55748,217800000.0
2005-08-09 17:45:00,1.55734,1.55753,1.55732,1.55742,347699999.0
2005-08-09 17:46:00,1.55733,1.55752,1.55733,1.55752,214200001.0
2005-08-09 17:47:00,1.55741,1.55749,1.55733,1.55747,328900000.0
2005-08-09 17:48:00,1.55739,1.55755,1.55733,1.55755,200300001.0
2005-08-09 17:49:00,1.55748,1.55755,1.55732,1.5574,518900001.0
2005-08-09 17:50:00,1.5568,1.55708,1.55654,1.55654,250599996.0
2005-08-09 17:51:00,1.55742,1.55751,1.55736,1.55748,283900002.0
2005-08-09 17:52:00,1.55746,1.55753,1.55726,1.55744,187999997.0
2005-08-09 17:53:00,1.5566,1.55733,1.55643,1.55711,230200002.0
2005-08-09 17:54:00,1.5575,1.55755,1.55736,1.55736,333500001.0
2005-08-09 17:55:00,1.55746,1.55759,1.55735,1.55754,334100004.0
2005-08-09 17:56:00,1.55748,1.55765,1.55742,1.55755,129399999.0
2005-08-09 17:57:00,1.5575,1.5576,1.5575,1.5576,98500001.0
2005-08-09 17:58:00,1.55738,1.5577,1.55738,1.5577,313800003.0
2005-08-09 17:59:00,1.55749,1.5577,1.55749,1.5577,42500000.0
2005-08-09 18:00:00,1.55766,1.55766,1.55745,1.55753,220299999.0
2005-08-09 18:01:00,1.5577,1.5577,1.5577,1.5577,1827300006.0
2005-08-09 18:03:00,1.5576,1.5576,1.5576,1.5576,1827300006.0
2005-08-09 18:04:00,1.5577,1.5577,1.5577,1.5577,1827300006.0
2005-08-09 18:05:00,1.5576,1.5577,1.5575,1.5576,1827300006.0
2005-08-09 18:06:00,1.5576,1.5576,1.5575,1.5576,1827300006.0
2005-08-09 18:09:00,1.55739,1.5577,1.55728,1.5577,1827300006.0
2005-08-09 18:10:00,1.5577,1.5577,1.5576,1.5576,2014999997.0
2005-08-09 18:11:00,1.55721,1.55746,1.55712,1.55722,2014999997.0
2005-08-09 18:12:00,1.55753,1.55753,1.55731,1.55732,1880200009.0
2005-08-09 18:13:00,1.55748,1.55756,1.55729,1.55729,1314600005.0
2005-08-09 18:14:00,1.5575,1.5576,1.5575,1.5576,929000000.0
2005-08-09 18:15:00,1.5575,1.55758,1.55734,1.55752,929000000.0
2005-08-09 18:17:00,1.55753,1.55764,1.55738,1.5576,1933700005.0
2005-08-09 18:18:00,1.5575,1.55769,1.55738,1.55767,1037100004.0
2005-08-09 18:19:00,1.55766,1.55773,1.55741,1.55769,1900599990.0
2005-08-09 18:20:00,1.5577,1.5577,1.5576,1.5576,718800000.0
2005-08-09 18:21:00,1.55752,1.55752,1.55732,1.55732,718800000.0
2005-08-09 18:22:00,1.55748,1.5576,1.55735,1.55742,766699999.0
2005-08-09 18:23:00,1.5576,1.5576,1.5576,1.5576,991900002.0
2005-08-09 18:24:00,1.5575,1.5575,1.5575,1.5575,991900002.0
2005-08-09 18:26:00,1.5576,1.5576,1.5576,1.5576,991900002.0
2005-08-09 18:27:00,1.55747,1.55756,1.5573,1.55741,991900002.0
2005-08-09 18:28:00,1.5577,1.5577,1.5577,1.5577,1808200003.0
2005-08-09 18:29:00,1.55768,1.55772,1.55747,1.5575,1808200003.0
2005-08-09 18:30:00,1.55757,1.55765,1.55744,1.55749,864300001.0
2005-08-09 18:31:00,1.55754,1.55771,1.55745,1.5576,1072999998.0
2005-08-09 18:32:00,1.55745,1.55772,1.55736,1.55763,1255000002.0
2005-08-09 18:33:00,1.55767,1.55774,1.55752,1.55767,1863600004.0
2005-08-09 18:34:00,1.5577,1.5577,1.5577,1.5577,1654400001.0
2005-08-09 18:35:00,1.55773,1.55773,1.55752,1.55761,1654400001.0
2005-08-09 18:36:00,1.55755,1.55762,1.55737,1.5575,1289000004.0
2005-08-09 18:37:00,1.55765,1.55765,1.55741,1.5575,1775799993.0
2005-08-09 18:38:00,1.55757,1.55757,1.5573,1.55733,1705300000.0
2005-08-09 18:39:00,1.55751,1.55763,1.55743,1.55756,1922500007.0
2005-08-09 18:41:00,1.55743,1.55769,1.55743,1.55769,1336500000.0
2005-08-09 18:42:00,1.55772,1.55772,1.55743,1.5575,1131599993.0
2005-08-09 18:43:00,1.55766,1.55772,1.55757,1.55764,505200001.0
2005-08-09 18:44:00,1.55773,1.55774,1.55739,1.55755,900200002.0
2005-08-09 18:45:00,1.55757,1.55764,1.55737,1.55749,521200002.0
2005-08-09 18:46:00,1.5576,1.55765,1.55739,1.55739,340699996.0
2005-08-09 18:47:00,1.55749,1.55768,1.55747,1.55768,253599999.0
2005-08-09 18:48:00,1.55764,1.55788,1.55762,1.55773,1096500002.0
2005-08-09 18:49:00,1.55775,1.55785,1.55766,1.55785,322500004.0
2005-08-09 18:50:00,1.55779,1.55779,1.55758,1.55762,586700009.0
2005-08-09 18:51:00,1.5578,1.55788,1.55762,1.55762,1471400010.0
2005-08-09 18:52:00,1.55768,1.55785,1.55766,1.55785,1602199994.0
2005-08-09 18:53:00,1.55765,1.55774,1.55717,1.55753,1223400002.0
2005-08-09 18:54:00,1.55778,1.55785,1.55768,1.55769,531900002.0
2005-08-09 18:55:00,1.55779,1.55789,1.55767,1.55778,1614900000.0
2005-08-09 18:56:00,1.55741,1.55767,1.55721,1.55756,943300011.0
2005-08-09 18:57:00,1.55781,1.55788,1.55774,1.55785,643000003.0
2005-08-09 18:58:00,1.55777,1.55784,1.55751,1.5577,1098400005.0
2005-08-09 18:59:00,1.55767,1.55775,1.55745,1.55747,1652200001.0
2005-08-09 19:00:00,1.55748,1.55763,1.55738,1.5575,488200001.0
2005-08-09 19:01:00,1.55757,1.55762,1.55736,1.55746,436600002.0
2005-08-09 19:02:00,1.55733,1.55759,1.55733,1.5575,675100006.0
2005-08-09 19:03:00,1.55737,1.55748,1.55733,1.55742,569800001.0
2005-08-09 19:04:00,1.55732,1.55744,1.55725,1.55733,385800000.0
2005-08-09 19:05:00,1.55735,1.55738,1.55719,1.55727,642699999.0
2005-08-09 19:06:00,1.55711,1.55729,1.55689,1.55703,1667600007.0
2005-08-09 19:07:00,1.55726,1.55745,1.5572,1.55735,886799996.0
2005-08-09 19:08:00,1.5574,1.55754,1.55732,1.55734,1623400013.0
2005-08-09 19:09:00,1.55705,1.55733,1.55688,1.55706,1433999994.0
2005-08-09 19:10:00,1.55738,1.55748,1.55725,1.55744,917600001.0
2005-08-09 19:11:00,1.55748,1.55756,1.55738,1.5575,1358600002.0
2005-08-09 19:12:00,1.557,1.55744,1.55661,1.55717,676199999.0
2005-08-09 19:13:00,1.5575,1.55755,1.5574,1.55749,492000005.0
2005-08-09 19:14:00,1.55707,1.55753,1.55691,1.55753,345100000.0
2005-08-09 19:15:00,1.55753,1.55773,1.55753,1.55773,1342800005.0
2005-08-09 19:16:00,1.55731,1.55771,1.55708,1.55741,523699997.0
2005-08-09 19:17:00,1.55775,1.55777,1.5575,1.5575,954799998.0
2005-08-09 19:18:00,1.55733,1.55749,1.55711,1.55745,721199997.0
2005-08-09 19:19:00,1.55768,1.55777,1.55754,1.55764,1141600006.0
2005-08-09 19:20:00,1.55767,1.55774,1.55744,1.55768,1112800000.0
2005-08-09 19:21:00,1.55768,1.55777,1.55756,1.55759,950600005.0
2005-08-09 19:22:00,1.5576,1.55768,1.55747,1.55755,129200001.0
2005-08-09 19:23:00,1.55758,1.5577,1.5575,1.55765,964400000.0
2005-08-09 19:24:00,1.55746,1.55751,1.55721,1.55735,676600007.0
2005-08-09 19:25:00,1.5577,1.55776,1.5575,1.55752,1005900004.0
2005-08-09 19:26:00,1.55764,1.55775,1.55754,1.5577,1009900002.0
2005-08-09 19:27:00,1.5576,1.55774,1.55753,1.55768,1451199996.0
2005-08-09 19:28:00,1.55755,1.55772,1.55755,1.55768,537400009.0
2005-08-09 19:29:00,1.55756,1.55777,1.55748,1.55763,785099998.0
2005-08-09 19:31:00,1.55767,1.55775,1.5575,1.55768,1495800009.0
2005-08-09 19:32:00,1.55749,1.55769,1.55739,1.55749,518700001.0
2005-08-09 19:33:00,1.55758,1.55763,1.55744,1.55744,1100000000.0
2005-08-09 19:34:00,1.55751,1.5577,1.55746,1.5576,1898400007.0
2005-08-09 19:35:00,1.55766,1.55771,1.55731,1.55764,696300004.0
2005-08-09 19:36:00,1.55761,1.55761,1.55729,1.55732,1037800007.0
2005-08-09 19:37:00,1.5574,1.55755,1.5574,1.55755,312899999.0
2005-08-09 19:38:00,1.55744,1.5577,1.55744,1.55758,615199998.0
2005-08-09 19:39:00,1.55766,1.55766,1.55729,1.5573,1046400003.0
2005-08-09 19:40:00,1.55739,1.5575,1.55735,1.55748,575199993.0
2005-08-09 19:41:00,1.5574,1.5575,1.5574,1.5575,536899996.0
2005-08-09 19:42:00,1.55744,1.55757,1.55736,1.55757,691600005.0
2005-08-09 19:43:00,1.55757,1.55758,1.5574,1.5574,403700007.0
2005-08-09 19:44:00,1.55757,1.55764,1.55743,1.55749,801899998.0
2005-08-09 19:45:00,1.5576,1.55765,1.55742,1.55757,295900001.0
2005-08-09 19:46:00,1.55756,1.55763,1.55736,1.5575,716299997.0
2005-08-09 19:47:00,1.55745,1.55757,1.55734,1.55743,340399995.0
2005-08-09 19:48:00,1.55758,1.55781,1.55758,1.55775,661000003.0
2005-08-09 19:49:00,1.55764,1.55772,1.55748,1.55757,1196200004.0
2005-08-09 19:50:00,1.55749,1.55779,1.55738,1.55769,173599999.0
2005-08-09 19:51:00,1.55782,1.55783,1.55768,1.55772,538000002.0
2005-08-09 19:52:00,1.55769,1.55775,1.5576,1.55775,432800001.0
2005-08-09 19:53:00,1.55767,1.55775,1.55752,1.55767,435399997.0
2005-08-09 19:54:00,1.55755,1.55759,1.55715,1.55718,398799996.0
2005-08-09 19:55:00,1.5576,1.55772,1.55745,1.55751,601000001.0
2005-08-09 19:56:00,1.55738,1.55755,1.55731,1.5575,1257500011.0
2005-08-09 19:57:00,1.55746,1.55778,1.55734,1.55747,1518199989.0
2005-08-09 19:58:00,1.55731,1.55755,1.5573,1.55745,1437100004.0
2005-08-09 19:59:00,1.55741,1.55769,1.55741,1.55755,862100003.0
2005-08-09 20:00:00,1.55768,1.55775,1.55755,1.55768,786900007.0
2005-08-09 20:01:00,1.5577,1.55775,1.55752,1.55754,711600002.0
2005-08-09 20:02:00,1.55766,1.55766,1.55748,1.5575,403400003.0
2005-08-09 20:03:00,1.55742,1.55763,1.55742,1.55763,218799997.0
2005-08-09 20:04:00,1.55753,1.55753,1.55696,1.55699,370100004.0
2005-08-09 20:05:00,1.55725,1.5574,1.55719,1.5573,421700005.0
2005-08-09 20:06:00,1.5574,1.55745,1.5574,1.55745,520099995.0
2005-08-09 20:07:00,1.55742,1.55742,1.55724,1.55724,257899997.0
2005-08-09 20:08:00,1.55738,1.55745,1.55727,1.5574,1279700004.0
2005-08-09 20:09:00,1.55738,1.55739,1.55719,1.55725,315900003.0
2005-08-09 20:10:00,1.55741,1.55747,1.5573,1.5573,324699995.0
2005-08-09 20:11:00,1.55722,1.55737,1.55712,1.55725,840599997.0
2005-08-09 20:12:00,1.55731,1.55759,1.55731,1.55739,356199998.0
2005-08-09 20:13:00,1.55747,1.55758,1.55723,1.55733,1933700001.0
2005-08-09 20:14:00,1.55727,1.55754,1.5571,1.55754,433900001.0
2005-08-09 20:15:00,1.55755,1.55755,1.55721,1.55745,1154100003.0
2005-08-09 20:16:00,1.55729,1.55748,1.55698,1.5572,1830400011.0
2005-08-09 20:17:00,1.55761,1.55783,1.55758,1.55769,380199999.0
2005-08-09 20:18:00,1.55763,1.55765,1.55735,1.55751,537199999.0
2005-08-09 20:19:00,1.5577,1.5579,1.5577,1.5579,645800001.0
2005-08-09 20:20:00,1.5579,1.5579,1.5576,1.5579,645800001.0
2005-08-09 20:21:00,1.55769,1.55781,1.55752,1.55767,645800001.0
2005-08-09 20:22:00,1.55774,1.55796,1.55766,1.55767,607300001.0
2005-08-09 20:23:00,1.55747,1.55785,1.55747,1.55755,1144999998.0
2005-08-09 20:24:00,1.55768,1.55777,1.55747,1.55752,571900002.0
2005-08-09 20:25:00,1.55751,1.55773,1.55743,1.55763,928299996.0
2005-08-09 20:26:00,1.55768,1.55773,1.55763,1.55763,249299997.0
2005-08-09 20:27:00,1.55767,1.55774,1.55752,1.55766,501900002.0
2005-08-09 20:28:00,1.5579,1.5579,1.5577,1.5577,1557699992.0
2005-08-09 20:29:00,1.55765,1.55777,1.55744,1.55757,1557699992.0
2005-08-09 20:30:00,1.5579,1.5579,1.5577,1.5577,440700006.0
2005-08-09 20:31:00,1.5577,1.5577,1.5575,1.5577,440700006.0
2005-08-09 20:32:00,1.5576,1.5577,1.5574,1.5575,440700006.0
2005-08-09 20:33:00,1.5572,1.55732,1.55705,1.55722,440700006.0
2005-08-09 20:34:00,1.55736,1.55736,1.55709,1.55711,350500003.0
2005-08-09 20:35:00,1.55727,1.55734,1.55712,1.55732,449099999.0
2005-08-09 20:36:00,1.55725,1.55743,1.55705,1.55732,602399999.0
2005-08-09 20:37:00,1.5575,1.5577,1.55742,1.55755,807800002.0
2005-08-09 20:38:00,1.5574,1.5576,1.55739,1.55755,1868700002.0
2005-08-09 20:39:00,1.5573,1.55752,1.55718,1.55733,953700007.0
2005-08-09 20:40:00,1.55735,1.55751,1.55731,1.55745,1288900001.0
2005-08-09 20:41:00,1.55701,1.55719,1.55671,1.55703,654900002.0
2005-08-09 20:42:00,1.55708,1.55734,1.55703,1.55721,198300001.0
2005-08-09 20:43:00,1.55733,1.5576,1.55725,1.55728,841199996.0
2005-08-09 20:44:00,1.55727,1.55749,1.55725,1.55741,1854100002.0
2005-08-09 20:45:00,1.55742,1.55742,1.5572,1.55735,1052399997.0
2005-08-09 20:46:00,1.55745,1.55751,1.55724,1.55747,347999996.0
2005-08-09 20:47:00,1.55753,1.55759,1.5573,1.5574,852699997.0
2005-08-09 20:48:00,1.55727,1.55748,1.55713,1.55727,1464099999.0
2005-08-09 20:49:00,1.55735,1.55752,1.55713,1.55744,1037399996.0
2005-08-09 20:50:00,1.55753,1.55763,1.55707,1.55745,1953500003.0
2005-08-09 20:51:00,1.55734,1.55743,1.55725,1.5574,268499999.0
2005-08-09 20:52:00,1.55742,1.55742,1.55714,1.55725,1493700012.0
2005-08-09 20:53:00,1.5572,1.55738,1.55709,1.55721,1497100001.0
2005-08-09 20:54:00,1.55712,1.55742,1.55712,1.55731,812200000.0
2005-08-09 20:55:00,1.5573,1.55734,1.55716,1.55716,581900002.0
2005-08-09 20:56:00,1.5574,1.5575,1.5572,1.5574,1663800005.0
2005-08-09 20:57:00,1.5575,1.5575,1.5575,1.5575,1663800005.0
2005-08-09 20:59:00,1.5574,1.5576,1.5572,1.5574,1663800005.0
2005-08-09 21:00:00,1.5572,1.5574,1.5572,1.5572,1663800005.0
2005-08-09 21:01:00,1.5574,1.5574,1.5574,1.5574,1663800005.0
2005-08-09 21:02:00,1.5571,1.55725,1.55705,1.5572,1663800005.0
2005-08-09 21:03:00,1.5572,1.55728,1.557,1.55705,1386300001.0
2005-08-09 21:04:00,1.5571,1.5571,1.5569,1.5569,267000001.0
2005-08-09 21:05:00,1.557,1.55715,1.55695,1.5571,885800003.0
2005-08-09 21:06:00,1.55692,1.55719,1.55688,1.55711,455099998.0
2005-08-09 21:07:00,1.5568,1.55712,1.55675,1.55709,426600003.0
2005-08-09 21:08:00,1.55704,1.55731,1.55704,1.55731,213900005.0
2005-08-09 21:09:00,1.55728,1.55729,1.55712,1.55712,661199997.0
2005-08-09 21:10:00,1.55733,1.55751,1.55733,1.55745,792200000.0
2005-08-09 21:11:00,1.55742,1.55754,1.55737,1.55748,536100003.0
2005-08-09 21:12:00,1.55748,1.55748,1.5573,1.55739,283600003.0
2005-08-09 21:13:00,1.5573,1.55745,1.5573,1.55739,1055999993.0
2005-08-09 21:14:00,1.55743,1.55745,1.55723,1.55738,541800005.0
2005-08-09 21:15:00,1.55738,1.55745,1.5572,1.55735,742400003.0
2005-08-09 21:16:00,1.55719,1.5576,1.55719,1.55742,519800000.0
2005-08-09 21:17:00,1.55731,1.55745,1.55729,1.55729,1502600004.0
2005-08-09 21:18:00,1.55745,1.55745,1.5572,1.5573,654199998.0
2005-08-09 21:19:00,1.55734,1.55755,1.55728,1.55744,457099999.0
2005-08-09 21:21:00,1.5577,1.5577,1.5577,1.5577,1882799998.0
2005-08-09 21:22:00,1.55734,1.55757,1.55734,1.55755,1882799998.0
2005-08-09 21:23:00,1.55747,1.5576,1.55722,1.55745,1409700000.0
2005-08-09 21:24:00,1.5575,1.5575,1.55731,1.5574,436099999.0
2005-08-09 21:25:00,1.55739,1.55763,1.55701,1.55712,1325699997.0
2005-08-09 21:26:00,1.55748,1.55758,1.55736,1.55742,570900000.0
2005-08-09 21:27:00,1.55757,1.55764,1.55744,1.55757,595000002.0
2005-08-09 21:28:00,1.55748,1.55765,1.55744,1.55757,733600004.0
2005-08-09 21:29:00,1.5576,1.55765,1.55742,1.55748,376299999.0
2005-08-09 21:30:00,1.55757,1.55757,1.55739,1.55755,581399994.0
2005-08-09 21:31:00,1.55755,1.55755,1.55736,1.55755,794200000.0
2005-08-09 21:32:00,1.55752,1.55767,1.55742,1.55755,1998200010.0
2005-08-09 21:33:00,1.55752,1.55775,1.55731,1.55762,368400001.0
2005-08-09 21:34:00,1.55756,1.55769,1.55743,1.55752,1338500006.0
2005-08-09 21:35:00,1.55747,1.55759,1.55712,1.55744,884100004.0
2005-08-09 21:36:00,1.55754,1.55758,1.55729,1.55746,195600001.0
2005-08-09 21:37:00,1.5575,1.55777,1.55731,1.55753,366000006.0
2005-08-09 21:38:00,1.55742,1.55772,1.55721,1.55772,381300000.0
2005-08-09 21:39:00,1.5575,1.5576,1.5575,1.5576,29600000.0
2005-08-09 21:40:00,1.55747,1.55779,1.55716,1.5573,665499997.0
2005-08-09 21:41:00,1.55729,1.55756,1.55705,1.55753,683399997.0
2005-08-09 21:42:00,1.55723,1.55767,1.55711,1.55763,573000004.0
2005-08-09 21:43:00,1.5575,1.55767,1.55748,1.55763,1340000008.0
2005-08-09 21:44:00,1.55765,1.55768,1.5575,1.5575,1159700004.0
2005-08-09 21:45:00,1.55744,1.55765,1.55741,1.5576,803900009.0
2005-08-09 21:46:00,1.55757,1.55767,1.55738,1.55744,1497999999.0
2005-08-09 21:47:00,1.5575,1.55768,1.55747,1.5576,1529300004.0
2005-08-09 21:48:00,1.55757,1.55768,1.55745,1.55759,330299994.0
2005-08-09 21:49:00,1.55759,1.55768,1.55745,1.55758,1115699990.0
2005-08-09 21:50:00,1.55757,1.55765,1.55723,1.55738,359900005.0
2005-08-09 21:51:00,1.5575,1.55765,1.55749,1.5576,647599999.0
2005-08-09 21:52:00,1.55765,1.55768,1.5574,1.55741,1706700004.0
2005-08-09 21:53:00,1.5576,1.55765,1.55745,1.55756,520100004.0
2005-08-09 21:54:00,1.55759,1.55765,1.5575,1.5575,261600003.0
2005-08-09 21:55:00,1.55757,1.55757,1.55734,1.55739,631100002.0
2005-08-09 21:56:00,1.55751,1.55764,1.55745,1.55764,653099988.0
2005-08-09 21:57:00,1.5576,1.55765,1.5575,1.55752,608200004.0
2005-08-09 21:58:00,1.55752,1.55764,1.55746,1.55764,882899999.0
2005-08-09 21:59:00,1.55748,1.55762,1.5574,1.5575,1041300007.0
2005-08-09 22:00:00,1.5574,1.55763,1.55734,1.55753,648700006.0
2005-08-09 22:01:00,1.5575,1.55757,1.5575,1.55752,278400008.0
2005-08-09 22:02:00,1.55755,1.55757,1.55731,1.55731,1185500011.0
2005-08-09 22:03:00,1.55755,1.55757,1.55735,1.55751,299400003.0
2005-08-09 22:04:00,1.55757,1.55764,1.55746,1.55756,604599993.0
2005-08-09 22:05:00,1.55765,1.55771,1.5573,1.55732,436799997.0
2005-08-09 22:06:00,1.55758,1.55765,1.55745,1.55765,631099999.0
2005-08-09 22:07:00,1.5576,1.5576,1.55741,1.55741,133600000.0
2005-08-09 22:08:00,1.55753,1.55757,1.55734,1.55734,624100005.0
2005-08-09 22:09:00,1.55752,1.55767,1.55747,1.55767,506499998.0
2005-08-09 22:10:00,1.55772,1.55772,1.55745,1.55745,275300002.0
2005-08-09 22:11:00,1.55765,1.55765,1.5575,1.5575,171699999.0
2005-08-09 22:12:00,1.55757,1.55765,1.55747,1.55748,709899998.0
2005-08-09 22:13:00,1.55719,1.5577,1.55719,1.55765,434800001.0
2005-08-09 22:14:00,1.55748,1.55765,1.55747,1.5576,198000000.0
2005-08-09 22:15:00,1.55695,1.5578,1.55695,1.55768,738399999.0
2005-08-09 22:16:00,1.55755,1.55755,1.5574,1.5574,245999998.0
2005-08-09 22:17:00,1.5576,1.55767,1.5576,1.55767,72500002.0
2005-08-09 22:18:00,1.55723,1.55761,1.55717,1.55736,240100001.0
2005-08-09 22:19:00,1.55739,1.5576,1.55733,1.5576,330600002.0
2005-08-09 22:20:00,1.55733,1.55758,1.55731,1.55758,162100000.0
2005-08-09 22:21:00,1.55746,1.55758,1.55742,1.55752,195300002.0
2005-08-09 22:22:00,1.55744,1.55766,1.5574,1.55759,1032300000.0
2005-08-09 22:23:00,1.5576,1.5576,1.55738,1.55739,285399999.0
2005-08-09 22:24:00,1.5574,1.5576,1.55736,1.55753,265699999.0
2005-08-09 22:25:00,1.55762,1.55764,1.55734,1.55734,603100000.0
2005-08-09 22:26:00,1.5575,1.5576,1.5573,1.55739,660699995.0
2005-08-09 22:27:00,1.55755,1.5576,1.55721,1.55721,204200000.0
2005-08-09 22:28:00,1.55734,1.5576,1.55732,1.55753,760900004.0
2005-08-09 22:29:00,1.55755,1.5576,1.55735,1.55748,827300006.0
2005-08-09 22:30:00,1.55741,1.55769,1.5574,1.55768,809099996.0
2005-08-09 22:31:00,1.55721,1.55743,1.55705,1.55732,366799995.0
2005-08-09 22:32:00,1.55754,1.55772,1.55752,1.55767,287400007.0
2005-08-09 22:33:00,1.5575,1.55783,1.55749,1.55783,227700002.0
2005-08-09 22:34:00,1.55776,1.55783,1.55762,1.55771,419399995.0
2005-08-09 22:35:00,1.55775,1.55783,1.5576,1.5576,449400004.0
2005-08-09 22:36:00,1.55766,1.55785,1.55763,1.55766,956799996.0
2005-08-09 22:37:00,1.55718,1.55771,1.55716,1.55768,405599997.0
2005-08-09 22:38:00,1.55745,1.55763,1.55736,1.55763,397099999.0
2005-08-09 22:39:00,1.55718,1.55756,1.55696,1.55756,741400002.0
2005-08-09 22:40:00,1.55765,1.55768,1.55738,1.55752,595299999.0
2005-08-09 22:41:00,1.55755,1.55765,1.55743,1.55751,728299999.0
2005-08-09 22:42:00,1.55755,1.55765,1.5574,1.5576,836499998.0
2005-08-09 22:43:00,1.55751,1.55754,1.55695,1.55736,1122800011.0
2005-08-09 22:44:00,1.5575,1.55768,1.55739,1.55762,320599999.0
2005-08-09 22:45:00,1.55763,1.55763,1.55733,1.55733,132700001.0
2005-08-09 22:46:00,1.55755,1.55755,1.5573,1.5573,222700003.0
2005-08-09 22:47:00,1.55755,1.55769,1.5572,1.55726,317400003.0
2005-08-09 22:48:00,1.55755,1.55755,1.5573,1.55755,283400002.0
2005-08-09 22:49:00,1.55749,1.55765,1.5574,1.55755,712500005.0
2005-08-09 22:50:00,1.5576,1.5576,1.55736,1.55736,318100001.0
2005-08-09 22:51:00,1.55717,1.55767,1.55717,1.55731,492999995.0
2005-08-09 22:52:00,1.5574,1.5576,1.55729,1.55758,505399998.0
2005-08-09 22:53:00,1.55752,1.55769,1.5575,1.55757,225199999.0
2005-08-09 22:54:00,1.55765,1.55774,1.55746,1.55746,455400000.0
2005-08-09 22:55:00,1.55757,1.55771,1.55745,1.55758,399600002.0
2005-08-09 22:56:00,1.55759,1.55776,1.55759,1.55776,109299997.0
2005-08-09 22:57:00,1.55767,1.55775,1.55755,1.55755,362900001.0
2005-08-09 22:58:00,1.55758,1.55775,1.55755,1.5576,118699999.0
2005-08-09 22:59:00,1.55736,1.55765,1.55722,1.5575,503200008.0
2005-08-09 23:00:00,1.55702,1.55783,1.55702,1.55748,319199997.0
2005-08-09 23:01:00,1.5576,1.5577,1.55726,1.55733,280300001.0
2005-08-09 23:02:00,1.55743,1.5577,1.55735,1.55742,412300003.0
2005-08-09 23:03:00,1.5576,1.5577,1.55724,1.55758,462400005.0
2005-08-09 23:04:00,1.55697,1.55768,1.55691,1.55768,212900000.0
2005-08-09 23:05:00,1.55761,1.5578,1.55736,1.55743,495800005.0
2005-08-09 23:06:00,1.55728,1.55773,1.55728,1.55764,246700001.0
2005-08-09 23:07:00,1.5577,1.5577,1.55733,1.55738,258599999.0
2005-08-09 23:08:00,1.55745,1.55761,1.55719,1.55743,329700002.0
2005-08-09 23:09:00,1.55743,1.55771,1.55728,1.55747,454500000.0
2005-08-09 23:10:00,1.55764,1.55774,1.55725,1.55725,417900000.0
2005-08-09 23:11:00,1.55724,1.55774,1.5572,1.5576,370700003.0
2005-08-09 23:12:00,1.55743,1.55764,1.55732,1.55748,304900003.0
2005-08-09 23:13:00,1.5578,1.55784,1.55741,1.55761,228700001.0
2005-08-09 23:14:00,1.55752,1.55781,1.55743,1.55743,282300003.0
2005-08-09 23:15:00,1.55767,1.55782,1.55739,1.55739,351499998.0
2005-08-09 23:16:00,1.55744,1.55762,1.55734,1.55762,340300002.0
2005-08-09 23:17:00,1.55775,1.55775,1.55751,1.55764,349100005.0
2005-08-09 23:18:00,1.5576,1.55778,1.55757,1.55775,310500004.0
2005-08-09 23:19:00,1.55767,1.55775,1.55753,1.55765,36000000.0
2005-08-09 23:20:00,1.55767,1.55788,1.55767,1.55788,102200001.0
2005-08-09 23:21:00,1.5577,1.55785,1.55762,1.55772,216099997.0
2005-08-09 23:22:00,1.55773,1.55777,1.55765,1.55768,61100000.0
2005-08-09 23:23:00,1.55777,1.55791,1.55777,1.55791,55300000.0
2005-08-09 23:24:00,1.55789,1.55789,1.55761,1.55782,129699998.0
2005-08-09 23:25:00,1.55779,1.55799,1.55758,1.5578,481200003.0
2005-08-09 23:26:00,1.55756,1.55784,1.55737,1.55771,440900001.0
2005-08-09 23:27:00,1.55756,1.55788,1.55741,1.55788,274199995.0
2005-08-09 23:28:00,1.55798,1.55806,1.5579,1.5579,285500000.0
2005-08-09 23:29:00,1.55749,1.55783,1.55749,1.55774,385300002.0
2005-08-09 23:30:00,1.55805,1.55805,1.55779,1.55779,216500001.0
2005-08-09 23:31:00,1.55806,1.55806,1.55793,1.558,260900000.0
2005-08-09 23:32:00,1.55795,1.558,1.55766,1.55777,252800003.0
2005-08-09 23:33:00,1.55791,1.55802,1.55767,1.55801,425600004.0
2005-08-09 23:34:00,1.55803,1.55803,1.55782,1.55782,239000001.0
2005-08-09 23:35:00,1.5579,1.5579,1.5578,1.5578,92700000.0
2005-08-09 23:36:00,1.55789,1.55802,1.55779,1.55784,341799997.0
2005-08-09 23:37:00,1.55793,1.55797,1.55785,1.55785,66199998.0
2005-08-09 23:38:00,1.55787,1.55789,1.55749,1.55749,330300001.0
2005-08-09 23:39:00,1.55759,1.55786,1.55759,1.55769,197799999.0
2005-08-09 23:40:00,1.55788,1.558,1.55779,1.55798,323900005.0
2005-08-09 23:41:00,1.55767,1.558,1.55747,1.558,308899999.0
2005-08-09 23:42:00,1.55773,1.55799,1.55767,1.55786,210000002.0
2005-08-09 23:43:00,1.5579,1.558,1.55786,1.55793,78299999.0
2005-08-09 23:44:00,1.5577,1.55806,1.55761,1.55792,226800001.0
2005-08-09 23:45:00,1.55788,1.55795,1.55778,1.55787,56800001.0
2005-08-09 23:46:00,1.55762,1.55776,1.55743,1.55749,325099999.0
2005-08-09 23:47:00,1.5578,1.5579,1.5578,1.5579,99299999.0
2005-08-09 23:48:00,1.55723,1.55787,1.55723,1.55775,260300004.0
2005-08-09 23:49:00,1.5577,1.55784,1.55749,1.55776,420799991.0
2005-08-09 23:50:00,1.55758,1.55772,1.55744,1.55744,203099997.0
2005-08-09 23:51:00,1.55737,1.55783,1.55734,1.5577,262599999.0
2005-08-09 23:52:00,1.55783,1.55803,1.55776,1.55803,282700004.0
2005-08-09 23:53:00,1.55771,1.55792,1.55751,1.55778,427300002.0
2005-08-09 23:54:00,1.55785,1.55799,1.55761,1.5578,336300002.0
2005-08-09 23:55:00,1.55761,1.55785,1.55754,1.55759,340199998.0
2005-08-09 23:56:00,1.55738,1.55784,1.55738,1.5575,288499997.0
2005-08-09 23:57:00,1.55733,1.55778,1.55723,1.5574,333799998.0
2005-08-09 23:58:00,1.55735,1.55782,1.55735,1.55758,292900002.0
2005-08-09 23:59:00,1.55783,1.55798,1.55759,1.55759,227600000.0
2005-08-10 00:00:00,1.55775,1.55787,1.5576,1.5577,533800006.0
2005-08-10 00:01:00,1.55746,1.55784,1.55741,1.55777,502999994.0
2005-08-10 00:02:00,1.55794,1.55803,1.55793,1.55803,150099996.0
2005-08-10 00:03:00,1.55758,1.55792,1.55747,1.55789,470400003.0
2005-08-10 00:04:00,1.55796,1.55797,1.55783,1.55789,161300000.0
2005-08-10 00:05:00,1.55779,1.55796,1.55745,1.55756,396399995.0
2005-08-10 00:06:00,1.55782,1.55801,1.55781,1.55787,231700002.0
2005-08-10 00:07:00,1.55783,1.55805,1.55777,1.55805,175100000.0
2005-08-10 00:08:00,1.55764,1.55793,1.55743,1.55793,419200003.0
2005-08-10 00:09:00,1.55795,1.55803,1.55778,1.55788,198100000.0
2005-08-10 00:10:00,1.5575,1.55819,1.5575,1.55817,264500004.0
2005-08-10 00:11:00,1.55786,1.55816,1.55773,1.5581,274399998.0
2005-08-10 00:12:00,1.55805,1.55808,1.55759,1.55763,303000005.0
2005-08-10 00:13:00,1.55775,1.55808,1.55755,1.55803,311400000.0
2005-08-10 00:14:00,1.55776,1.5579,1.55776,1.5578,159000001.0
2005-08-10 00:15:00,1.55782,1.558,1.55781,1.55791,369600002.0
2005-08-10 00:16:00,1.55797,1.55804,1.55766,1.55782,357799999.0
2005-08-10 00:17:00,1.55778,1.55802,1.55774,1.55798,373499997.0
2005-08-10 00:18:00,1.55799,1.55811,1.55786,1.55802,330799999.0
2005-08-10 00:19:00,1.55792,1.55803,1.55783,1.55803,114900000.0
2005-08-10 00:20:00,1.55778,1.55822,1.55748,1.55803,252499999.0
2005-08-10 00:21:00,1.55786,1.55798,1.55772,1.55785,272000001.0
2005-08-10 00:22:00,1.55789,1.55805,1.55778,1.55791,41000000.0
2005-08-10 00:23:00,1.55806,1.55806,1.5577,1.55793,225100002.0
2005-08-10 00:24:00,1.5579,1.55795,1.55766,1.55766,230500001.0
2005-08-10 00:25:00,1.55781,1.55793,1.55774,1.55787,462700004.0
2005-08-10 00:26:00,1.55788,1.55788,1.55772,1.55772,194100004.0
2005-08-10 00:27:00,1.55787,1.55795,1.5576,1.55766,348300003.0
2005-08-10 00:28:00,1.55792,1.55792,1.55767,1.55777,226800002.0
2005-08-10 00:29:00,1.55778,1.55802,1.55761,1.55774,299699997.0
2005-08-10 00:30:00,1.55781,1.55797,1.5576,1.55766,208499999.0
2005-08-10 00:31:00,1.55777,1.55805,1.55773,1.55774,295000002.0
2005-08-10 00:32:00,1.55769,1.55783,1.55769,1.55783,76699999.0
2005-08-10 00:33:00,1.55783,1.55795,1.55776,1.55776,155200003.0
2005-08-10 00:34:00,1.55775,1.55795,1.55758,1.55763,461300002.0
2005-08-10 00:35:00,1.5578,1.55793,1.55769,1.55782,344000002.0
2005-08-10 00:36:00,1.55779,1.55799,1.55776,1.55796,219899997.0
2005-08-10 00:37:00,1.55795,1.55795,1.5579,1.5579,118199996.0
2005-08-10 00:38:00,1.55807,1.55813,1.55775,1.55776,207000000.0
2005-08-10 00:39:00,1.55777,1.55791,1.55773,1.55784,194200002.0
2005-08-10 00:40:00,1.55785,1.55791,1.55769,1.55769,173899999.0
2005-08-10 00:41:00,1.55795,1.55795,1.55782,1.55782,120100003.0
2005-08-10 00:42:00,1.55785,1.55785,1.55751,1.55751,228400001.0
2005-08-10 00:43:00,1.55763,1.55769,1.55744,1.55759,497900010.0
2005-08-10 00:44:00,1.55746,1.55768,1.55745,1.55767,273599999.0
2005-08-10 00:45:00,1.5578,1.55807,1.55766,1.55788,292700001.0
2005-08-10 00:46:00,1.55767,1.55786,1.55751,1.55771,201899997.0
2005-08-10 00:47:00,1.55792,1.55792,1.5578,1.5578,80700002.0
2005-08-10 00:48:00,1.55802,1.55807,1.55773,1.55776,290099999.0
2005-08-10 00:49:00,1.5578,1.55809,1.55763,1.55808,297899998.0
2005-08-10 00:50:00,1.55767,1.55782,1.55762,1.5577,350599996.0
2005-08-10 00:51:00,1.55746,1.55791,1.55746,1.55791,226000000.0
2005-08-10 00:52:00,1.55784,1.55794,1.55763,1.55787,259700002.0
2005-08-10 00:53:00,1.55767,1.55801,1.55753,1.55783,331400000.0
2005-08-10 00:54:00,1.55783,1.55783,1.55757,1.55761,184799999.0
2005-08-10 00:55:00,1.55766,1.55788,1.55766,1.55788,290000001.0
2005-08-10 00:56:00,1.55786,1.55792,1.5577,1.5577,183100001.0
2005-08-10 00:57:00,1.55776,1.55813,1.5576,1.55777,366899996.0
2005-08-10 00:58:00,1.55773,1.55783,1.55747,1.5576,111000000.0
2005-08-10 00:59:00,1.55766,1.55785,1.55759,1.55774,227699999.0
2005-08-10 01:00:00,1.55758,1.55792,1.55757,1.55773,233399997.0
2005-08-10 01:01:00,1.55756,1.55769,1.55748,1.55768,446200005.0
2005-08-10 01:02:00,1.55759,1.55775,1.55759,1.55775,223600000.0
2005-08-10 01:03:00,1.55755,1.55787,1.55755,1.55787,98299999.0
2005-08-10 01:04:00,1.55788,1.55793,1.55765,1.55773,398100001.0
2005-08-10 01:05:00,1.55762,1.55777,1.55757,1.55762,176899999.0
2005-08-10 01:06:00,1.55779,1.55779,1.55753,1.55753,263600002.0
2005-08-10 01:07:00,1.55772,1.55798,1.5576,1.55792,270100000.0
2005-08-10 01:08:00,1.55767,1.55784,1.55736,1.55747,342100001.0
2005-08-10 01:09:00,1.55766,1.55774,1.55752,1.55767,178200000.0
2005-08-10 01:10:00,1.55763,1.55771,1.55747,1.55768,219800000.0
2005-08-10 01:11:00,1.55754,1.55763,1.55743,1.55755,373899998.0
2005-08-10 01:12:00,1.55748,1.55765,1.55743,1.55755,246300001.0
2005-08-10 01:13:00,1.55765,1.55774,1.5574,1.5574,194900002.0
2005-08-10 01:14:00,1.55732,1.55766,1.55732,1.55766,303600005.0
2005-08-10 01:15:00,1.55763,1.55763,1.55743,1.55747,194000000.0
2005-08-10 01:16:00,1.5574,1.55796,1.5574,1.55767,325799997.0
2005-08-10 01:17:00,1.55757,1.55757,1.55699,1.55699,262000003.0
2005-08-10 01:18:00,1.55745,1.55767,1.55745,1.55767,200800001.0
2005-08-10 01:19:00,1.55768,1.55775,1.55752,1.5577,206299998.0
2005-08-10 01:20:00,1.55765,1.5578,1.55747,1.55749,145100002.0
2005-08-10 01:21:00,1.55772,1.55772,1.55754,1.55754,92600001.0
2005-08-10 01:22:00,1.55765,1.55772,1.55765,1.55772,150800002.0
2005-08-10 01:23:00,1.5577,1.5577,1.55746,1.55751,273300002.0
2005-08-10 01:24:00,1.55746,1.55761,1.55746,1.55761,58300000.0
2005-08-10 01:25:00,1.55753,1.55777,1.5574,1.55777,430199997.0
2005-08-10 01:26:00,1.55761,1.55761,1.55755,1.55755,143700000.0
2005-08-10 01:27:00,1.55748,1.55767,1.55733,1.55749,549900001.0
2005-08-10 01:28:00,1.55739,1.55778,1.55732,1.55763,286899997.0
2005-08-10 01:29:00,1.55748,1.55757,1.55741,1.55741,102200000.0
2005-08-10 01:30:00,1.55749,1.5576,1.55745,1.55757,115199998.0
2005-08-10 01:31:00,1.5576,1.5576,1.55745,1.55745,118200003.0
2005-08-10 01:32:00,1.55757,1.55765,1.55739,1.55765,292500002.0
2005-08-10 01:33:00,1.5575,1.5576,1.5575,1.5576,91799999.0
2005-08-10 01:34:00,1.55728,1.55758,1.55728,1.55758,298199999.0
2005-08-10 01:35:00,1.55755,1.55755,1.5574,1.5574,50400000.0
2005-08-10 01:36:00,1.55742,1.5576,1.55742,1.55758,80199999.0
2005-08-10 01:37:00,1.55746,1.55765,1.55746,1.5576,141900001.0
2005-08-10 01:38:00,1.55735,1.55737,1.5572,1.55732,384700001.0
2005-08-10 01:39:00,1.55722,1.5574,1.55701,1.55712,177000001.0
2005-08-10 01:40:00,1.55729,1.55729,1.5571,1.55727,269100002.0
2005-08-10 01:41:00,1.55735,1.55735,1.55715,1.5572,195400001.0
2005-08-10 01:42:00,1.55722,1.55732,1.55722,1.55725,106900000.0
2005-08-10 01:43:00,1.55728,1.55735,1.5572,1.5573,115899999.0
2005-08-10 01:44:00,1.55735,1.55741,1.55735,1.55741,98999997.0
2005-08-10 01:45:00,1.55733,1.55749,1.55717,1.55739,424599998.0
2005-08-10 01:46:00,1.5574,1.55745,1.55724,1.55738,313900000.0
2005-08-10 01:47:00,1.55752,1.5576,1.55724,1.55743,383700005.0
2005-08-10 01:48:00,1.55735,1.55737,1.55718,1.5572,330600001.0
2005-08-10 01:49:00,1.55718,1.5574,1.55716,1.5574,256300002.0
2005-08-10 01:50:00,1.55713,1.55747,1.5571,1.55743,222299994.0
2005-08-10 01:51:00,1.55724,1.55739,1.55714,1.55721,276599999.0
2005-08-10 01:52:00,1.5572,1.55735,1.5572,1.55735,49500000.0
2005-08-10 01:53:00,1.55728,1.55748,1.55711,1.55729,327900001.0
2005-08-10 01:54:00,1.55737,1.55745,1.55719,1.55731,171100002.0
2005-08-10 01:55:00,1.55729,1.55762,1.55729,1.5576,232400003.0
2005-08-10 01:56:00,1.55751,1.55796,1.55751,1.55779,333100001.0
2005-08-10 01:57:00,1.55741,1.5576,1.55737,1.55747,271899998.0
2005-08-10 01:58:00,1.55765,1.55792,1.55754,1.55756,181500000.0
2005-08-10 01:59:00,1.55737,1.55762,1.55737,1.55762,176599997.0
2005-08-10 02:00:00,1.5576,1.5576,1.55724,1.55729,275599997.0
2005-08-10 02:01:00,1.55757,1.55757,1.55732,1.55755,336700002.0
2005-08-10 02:02:00,1.55757,1.55779,1.5575,1.55763,234899996.0
2005-08-10 02:03:00,1.55765,1.55765,1.55748,1.55752,402299999.0
2005-08-10 02:04:00,1.55753,1.55753,1.55728,1.55746,291299996.0
2005-08-10 02:05:00,1.55735,1.55748,1.55723,1.5574,153200002.0
2005-08-10 02:06:00,1.55744,1.5576,1.55744,1.55756,124800000.0
2005-08-10 02:07:00,1.55735,1.55759,1.55732,1.55759,364399997.0
2005-08-10 02:08:00,1.55753,1.55766,1.55732,1.55743,275800008.0
2005-08-10 02:09:00,1.5577,1.55794,1.55759,1.55779,262200000.0
2005-08-10 02:10:00,1.5578,1.55802,1.55769,1.55769,67400000.0
2005-08-10 02:11:00,1.5573,1.55748,1.55719,1.55744,224500000.0
2005-08-10 02:12:00,1.55748,1.55752,1.55738,1.55742,29400000.0
2005-08-10 02:13:00,1.5574,1.5575,1.5574,1.5575,265799998.0
2005-08-10 02:14:00,1.5574,1.55755,1.55737,1.55755,218800001.0
2005-08-10 02:15:00,1.55739,1.55753,1.55729,1.55744,213900002.0
2005-08-10 02:16:00,1.55721,1.55768,1.557,1.55716,434900002.0
2005-08-10 02:17:00,1.55732,1.5575,1.55732,1.5575,73500000.0
2005-08-10 02:18:00,1.5575,1.5575,1.5574,1.5574,126099998.0
2005-08-10 02:19:00,1.55754,1.55764,1.55754,1.55755,118400002.0
2005-08-10 02:20:00,1.55749,1.5576,1.5574,1.55746,294700002.0
2005-08-10 02:21:00,1.55744,1.55759,1.55719,1.55737,339500001.0
2005-08-10 02:22:00,1.55747,1.55765,1.55744,1.55752,358800003.0
2005-08-10 02:23:00,1.55758,1.55762,1.5574,1.55746,278999999.0
2005-08-10 02:24:00,1.55755,1.55783,1.55743,1.55776,281400003.0
2005-08-10 02:25:00,1.55767,1.55783,1.55762,1.55773,337200000.0
2005-08-10 02:26:00,1.55754,1.55766,1.55746,1.5575,279700003.0
2005-08-10 02:27:00,1.55764,1.55792,1.55757,1.55761,212300000.0
2005-08-10 02:28:00,1.55763,1.55772,1.55748,1.5575,337500000.0
2005-08-10 02:29:00,1.55745,1.55775,1.55743,1.55775,155299997.0
2005-08-10 02:30:00,1.55745,1.5579,1.55745,1.5579,172200001.0
2005-08-10 02:31:00,1.55786,1.55795,1.55769,1.55769,108899999.0
2005-08-10 02:32:00,1.55787,1.55789,1.55766,1.55771,278000004.0
2005-08-10 02:33:00,1.55761,1.55773,1.55759,1.55767,76700000.0
2005-08-10 02:34:00,1.5575,1.5576,1.5575,1.5576,102799997.0
2005-08-10 02:35:00,1.55763,1.55768,1.55743,1.55762,436900006.0
2005-08-10 02:36:00,1.55759,1.55772,1.55745,1.55762,227600004.0
2005-08-10 02:37:00,1.55755,1.55768,1.55742,1.55754,138300002.0
2005-08-10 02:38:00,1.55717,1.5575,1.55702,1.55715,430800002.0
2005-08-10 02:39:00,1.5575,1.5576,1.5575,1.5576,59799999.0
2005-08-10 02:40:00,1.55744,1.5575,1.55699,1.55726,352099996.0
2005-08-10 02:41:00,1.55762,1.55775,1.55746,1.55747,507599997.0
2005-08-10 02:42:00,1.55769,1.55788,1.55769,1.55782,219100003.0
2005-08-10 02:43:00,1.55766,1.55778,1.55742,1.55742,328300001.0
2005-08-10 02:44:00,1.55782,1.55785,1.55769,1.55777,311800001.0
2005-08-10 02:45:00,1.55753,1.55763,1.55753,1.55762,106999999.0
2005-08-10 02:46:00,1.55758,1.55758,1.55736,1.55736,89700001.0
2005-08-10 02:47:00,1.55723,1.55753,1.55702,1.55744,308300003.0
2005-08-10 02:48:00,1.55765,1.55768,1.55748,1.5575,190299999.0
2005-08-10 02:49:00,1.55753,1.55762,1.55738,1.55744,374899999.0
2005-08-10 02:50:00,1.55754,1.55765,1.55748,1.55765,75100000.0
2005-08-10 02:51:00,1.55765,1.55765,1.55748,1.55752,327000000.0
2005-08-10 02:52:00,1.55756,1.55759,1.55738,1.55746,279599999.0
2005-08-10 02:53:00,1.55754,1.55762,1.5574,1.55758,338899999.0
2005-08-10 02:54:00,1.55749,1.55762,1.55744,1.55749,331900001.0
2005-08-10 02:55:00,1.55762,1.55762,1.55744,1.55755,264899996.0
2005-08-10 02:56:00,1.55746,1.55758,1.55735,1.55748,186200002.0
2005-08-10 02:57:00,1.55756,1.55762,1.55737,1.55748,127000002.0
2005-08-10 02:58:00,1.55745,1.55759,1.55742,1.55757,136399999.0
2005-08-10 02:59:00,1.55759,1.55759,1.55743,1.55743,276499999.0
2005-08-10 03:00:00,1.55735,1.55747,1.5573,1.5573,120600001.0
2005-08-10 03:01:00,1.55737,1.55745,1.55723,1.55728,435599999.0
2005-08-10 03:02:00,1.55722,1.55745,1.55708,1.55728,162199999.0
2005-08-10 03:03:00,1.55729,1.55738,1.55708,1.55718,204700001.0
2005-08-10 03:04:00,1.55734,1.55734,1.55717,1.55717,54000000.0
2005-08-10 03:05:00,1.55741,1.55742,1.55724,1.55729,345899998.0
2005-08-10 03:06:00,1.55747,1.55764,1.55743,1.55748,234100001.0
2005-08-10 03:07:00,1.55724,1.55745,1.55724,1.55742,138500000.0
2005-08-10 03:08:00,1.55738,1.55746,1.55724,1.55734,335100000.0
2005-08-10 03:09:00,1.55696,1.5574,1.55687,1.55735,383299998.0
2005-08-10 03:10:00,1.55734,1.55748,1.55724,1.55735,101500001.0
2005-08-10 03:11:00,1.5573,1.55749,1.55728,1.55738,241400000.0
2005-08-10 03:12:00,1.55736,1.55755,1.55722,1.55755,188899998.0
2005-08-10 03:13:00,1.55744,1.55752,1.55726,1.55732,190899997.0
2005-08-10 03:14:00,1.55737,1.55752,1.55726,1.55743,199800001.0
2005-08-10 03:15:00,1.55732,1.5574,1.55705,1.55712,373900004.0
2005-08-10 03:16:00,1.55736,1.55741,1.55702,1.55702,296500000.0
2005-08-10 03:17:00,1.55738,1.55743,1.55725,1.55725,207099998.0
2005-08-10 03:18:00,1.5574,1.5574,1.55727,1.5573,286400004.0
2005-08-10 03:19:00,1.55735,1.55742,1.55718,1.55728,289200003.0
2005-08-10 03:20:00,1.55718,1.55743,1.55718,1.55743,143000002.0
2005-08-10 03:21:00,1.55733,1.5575,1.55723,1.5573,258700001.0
2005-08-10 03:22:00,1.5574,1.55745,1.5574,1.55745,16000000.0
2005-08-10 03:23:00,1.55729,1.55743,1.55722,1.55735,225000000.0
2005-08-10 03:24:00,1.5574,1.55743,1.55728,1.55735,200299999.0
2005-08-10 03:25:00,1.5573,1.5574,1.5573,1.5574,62299999.0
2005-08-10 03:26:00,1.55725,1.55738,1.55698,1.55699,514500001.0
2005-08-10 03:27:00,1.55731,1.55738,1.55721,1.55726,233899998.0
2005-08-10 03:28:00,1.55738,1.55742,1.55729,1.55739,489799996.0
2005-08-10 03:29:00,1.55731,1.55741,1.55719,1.55736,86200003.0
2005-08-10 03:30:00,1.55737,1.5574,1.55717,1.5573,355300004.0
2005-08-10 03:31:00,1.55726,1.55726,1.55715,1.55715,130600000.0
2005-08-10 03:32:00,1.55713,1.55727,1.55699,1.55718,210100002.0
2005-08-10 03:33:00,1.55723,1.55723,1.55696,1.55714,227800001.0
2005-08-10 03:34:00,1.55719,1.55719,1.55677,1.55718,408500003.0
2005-08-10 03:35:00,1.55719,1.55728,1.55715,1.55715,95899999.0
2005-08-10 03:36:00,1.55724,1.55739,1.55718,1.55718,229100001.0
2005-08-10 03:37:00,1.55742,1.55765,1.55733,1.55735,306800001.0
2005-08-10 03:38:00,1.55746,1.55759,1.55735,1.55735,362699998.0
2005-08-10 03:39:00,1.55739,1.55743,1.55716,1.55728,120799999.0
2005-08-10 03:40:00,1.5575,1.55767,1.5573,1.5574,308000002.0
2005-08-10 03:41:00,1.55717,1.55747,1.55717,1.55747,97600000.0
2005-08-10 03:42:00,1.5575,1.55755,1.5573,1.55738,334200000.0
2005-08-10 03:43:00,1.55746,1.55752,1.55729,1.55729,349600001.0
2005-08-10 03:44:00,1.55737,1.55755,1.55737,1.55755,156499999.0
2005-08-10 03:45:00,1.55732,1.55735,1.55704,1.55722,441299998.0
2005-08-10 03:46:00,1.55695,1.55725,1.55692,1.55714,262299998.0
2005-08-10 03:47:00,1.55735,1.55754,1.55735,1.55754,192399999.0
2005-08-10 03:48:00,1.55753,1.55771,1.55744,1.55771,226900004.0
2005-08-10 03:49:00,1.55754,1.55754,1.55738,1.55742,74399997.0
2005-08-10 03:50:00,1.55738,1.55744,1.55724,1.55736,411200004.0
2005-08-10 03:51:00,1.55743,1.55751,1.55723,1.55739,304399999.0
2005-08-10 03:52:00,1.55741,1.5575,1.55724,1.55737,291000005.0
2005-08-10 03:53:00,1.55719,1.55739,1.55709,1.55709,510900003.0
2005-08-10 03:54:00,1.55735,1.55752,1.55725,1.55727,96399999.0
2005-08-10 03:55:00,1.55716,1.55733,1.55716,1.55733,57500000.0
2005-08-10 03:56:00,1.55722,1.5575,1.55722,1.55747,338600001.0
2005-08-10 03:57:00,1.55734,1.55744,1.55724,1.55744,182499999.0
2005-08-10 03:58:00,1.55741,1.5575,1.55722,1.55722,334899998.0
2005-08-10 03:59:00,1.55733,1.55739,1.55719,1.55728,375799999.0
2005-08-10 04:00:00,1.55676,1.5572,1.55676,1.55715,200000001.0
2005-08-10 04:01:00,1.55729,1.55743,1.55719,1.55729,416800003.0
2005-08-10 04:02:00,1.55735,1.5575,1.55729,1.55741,270100006.0
2005-08-10 04:03:00,1.55742,1.55749,1.55721,1.55721,251100000.0
2005-08-10 04:04:00,1.55745,1.55751,1.55745,1.55751,114300003.0
2005-08-10 04:05:00,1.5572,1.55739,1.55696,1.55725,201900004.0
2005-08-10 04:06:00,1.55742,1.55765,1.55742,1.55757,223100002.0
2005-08-10 04:07:00,1.5575,1.55753,1.55722,1.55748,274500000.0
2005-08-10 04:08:00,1.55742,1.55742,1.55689,1.55723,242200002.0
2005-08-10 04:09:00,1.55725,1.55738,1.55705,1.55722,197899999.0
2005-08-10 04:10:00,1.55723,1.55743,1.55723,1.55743,104600000.0
2005-08-10 04:11:00,1.55737,1.55739,1.55717,1.55717,381200008.0
2005-08-10 04:12:00,1.55738,1.55754,1.55738,1.55752,241700003.0
2005-08-10 04:13:00,1.55751,1.55765,1.55744,1.55758,98299999.0
2005-08-10 04:14:00,1.55764,1.55764,1.55744,1.55744,69000000.0
2005-08-10 04:15:00,1.55749,1.55751,1.55745,1.55745,16700000.0
2005-08-10 04:16:00,1.55753,1.55758,1.55732,1.55741,359400002.0
2005-08-10 04:17:00,1.55746,1.55762,1.55746,1.55755,180999998.0
2005-08-10 04:18:00,1.55742,1.55755,1.55742,1.55755,88099998.0
2005-08-10 04:19:00,1.55745,1.5575,1.55728,1.5573,268100001.0
2005-08-10 04:20:00,1.5575,1.5575,1.55726,1.55726,61599999.0
2005-08-10 04:21:00,1.55765,1.55768,1.5574,1.55748,365399995.0
2005-08-10 04:22:00,1.55741,1.5576,1.55734,1.5575,291799998.0
2005-08-10 04:23:00,1.5574,1.55765,1.5574,1.5576,408100002.0
2005-08-10 04:24:00,1.55704,1.55745,1.55699,1.55741,225100000.0
2005-08-10 04:25:00,1.55763,1.55763,1.55734,1.55742,285200000.0
2005-08-10 04:26:00,1.55765,1.55765,1.5575,1.55758,349599998.0
2005-08-10 04:27:00,1.5572,1.5574,1.55708,1.55733,405900005.0
2005-08-10 04:28:00,1.55754,1.55758,1.55743,1.55751,38800000.0
2005-08-10 04:29:00,1.55718,1.55731,1.55699,1.55712,458299996.0
2005-08-10 04:30:00,1.55707,1.55743,1.55697,1.55697,202399998.0
2005-08-10 04:31:00,1.55754,1.55761,1.55747,1.55753,86299998.0
2005-08-10 04:32:00,1.5575,1.55763,1.55746,1.55749,173100000.0
2005-08-10 04:33:00,1.5575,1.55771,1.5574,1.55753,246000001.0
2005-08-10 04:34:00,1.55745,1.55763,1.55741,1.55763,51600000.0
2005-08-10 04:35:00,1.55743,1.55761,1.55734,1.55752,210000000.0
2005-08-10 04:36:00,1.55749,1.55777,1.55745,1.55751,216000000.0
2005-08-10 04:37:00,1.55751,1.55758,1.55736,1.55736,178400002.0
2005-08-10 04:38:00,1.55751,1.55762,1.55743,1.55755,117100000.0
2005-08-10 04:39:00,1.55751,1.55766,1.55733,1.55734,450899997.0
2005-08-10 04:40:00,1.55745,1.55753,1.55731,1.55747,345400004.0
2005-08-10 04:41:00,1.55744,1.5576,1.55724,1.55743,389200006.0
2005-08-10 04:42:00,1.55745,1.55761,1.55745,1.55759,403999998.0
2005-08-10 04:43:00,1.5574,1.5576,1.55736,1.55737,122199998.0
2005-08-10 04:44:00,1.55742,1.55763,1.55742,1.55763,212600001.0
2005-08-10 04:45:00,1.55761,1.55776,1.55746,1.55746,136400002.0
2005-08-10 04:46:00,1.55745,1.55759,1.5572,1.55738,442200004.0
2005-08-10 04:47:00,1.55772,1.55781,1.55755,1.5577,215000001.0
2005-08-10 04:48:00,1.55773,1.55781,1.55755,1.55768,197199998.0
2005-08-10 04:49:00,1.55782,1.55782,1.55741,1.55754,361300002.0
2005-08-10 04:50:00,1.55752,1.55764,1.5572,1.55734,393299997.0
2005-08-10 04:51:00,1.55767,1.55767,1.55755,1.55755,30800000.0
2005-08-10 04:52:00,1.55746,1.55766,1.55746,1.55754,64000000.0
2005-08-10 04:53:00,1.55752,1.55781,1.55752,1.55781,77500001.0
2005-08-10 04:54:00,1.55715,1.55752,1.55706,1.5572,242999999.0
2005-08-10 04:55:00,1.55761,1.55764,1.55747,1.55753,138099997.0
2005-08-10 04:56:00,1.55767,1.5579,1.55767,1.5579,74300000.0
2005-08-10 04:57:00,1.55798,1.55798,1.55773,1.55777,278099998.0
2005-08-10 04:58:00,1.55768,1.55781,1.55759,1.5577,518100004.0
2005-08-10 04:59:00,1.55771,1.55781,1.55761,1.55778,191100002.0
2005-08-10 05:00:00,1.5577,1.55785,1.55761,1.55761,322400000.0
2005-08-10 05:01:00,1.55772,1.55779,1.55763,1.55778,166800000.0
2005-08-10 05:02:00,1.55773,1.55785,1.55758,1.55769,317799999.0
2005-08-10 05:03:00,1.5578,1.55791,1.55762,1.5579,233000001.0
2005-08-10 05:04:00,1.55787,1.55795,1.55774,1.55787,273799998.0
2005-08-10 05:05:00,1.55778,1.55789,1.55743,1.55767,461000002.0
2005-08-10 05:06:00,1.55776,1.55784,1.55762,1.55768,287900005.0
2005-08-10 05:07:00,1.55779,1.55785,1.55772,1.55783,388600005.0
2005-08-10 05:08:00,1.55774,1.55785,1.55762,1.5578,364700003.0
2005-08-10 05:09:00,1.5576,1.55774,1.55759,1.55771,98200001.0
2005-08-10 05:10:00,1.55736,1.55758,1.5571,1.55731,304699997.0
2005-08-10 05:11:00,1.55768,1.55788,1.55764,1.55772,272500001.0
2005-08-10 05:12:00,1.55725,1.55759,1.55718,1.5575,289000002.0
2005-08-10 05:13:00,1.55783,1.55783,1.55763,1.55763,97799999.0
2005-08-10 05:14:00,1.55748,1.55772,1.55734,1.5575,366200000.0
2005-08-10 05:15:00,1.5574,1.55759,1.55726,1.55734,353900002.0
2005-08-10 05:16:00,1.55735,1.55767,1.5573,1.55767,217499998.0
2005-08-10 05:17:00,1.55779,1.55779,1.55767,1.55767,71899999.0
2005-08-10 05:18:00,1.5578,1.55785,1.55764,1.55764,168399999.0
2005-08-10 05:19:00,1.55731,1.55767,1.55718,1.55737,408600000.0
2005-08-10 05:20:00,1.55763,1.55776,1.55763,1.55776,112200002.0
2005-08-10 05:21:00,1.55743,1.55757,1.55721,1.55721,149400000.0
2005-08-10 05:22:00,1.55771,1.55781,1.55763,1.55768,174499999.0
2005-08-10 05:23:00,1.55744,1.55767,1.55734,1.55767,311799999.0
2005-08-10 05:24:00,1.55752,1.55769,1.55717,1.55744,258199999.0
2005-08-10 05:25:00,1.55763,1.55779,1.55759,1.55779,385800003.0
2005-08-10 05:26:00,1.55767,1.55779,1.55767,1.55779,61400000.0
2005-08-10 05:27:00,1.55744,1.55775,1.55744,1.55767,324700003.0
2005-08-10 05:28:00,1.5577,1.55775,1.5577,1.55775,17799999.0
2005-08-10 05:29:00,1.55731,1.55761,1.55728,1.5574,579600001.0
2005-08-10 05:30:00,1.55772,1.55783,1.55765,1.55783,157700003.0
2005-08-10 05:31:00,1.55778,1.55778,1.55769,1.55769,17200000.0
2005-08-10 05:32:00,1.55727,1.55738,1.55717,1.55725,403099999.0
2005-08-10 05:33:00,1.55707,1.55752,1.55704,1.55728,220499999.0
2005-08-10 05:34:00,1.55749,1.55762,1.55742,1.55746,298800000.0
2005-08-10 05:35:00,1.55735,1.55754,1.55712,1.55712,427299999.0
2005-08-10 05:36:00,1.55748,1.55769,1.55735,1.55761,307899994.0
2005-08-10 05:37:00,1.5575,1.5575,1.55709,1.55709,287399998.0
2005-08-10 05:38:00,1.55768,1.55768,1.55766,1.55766,60700001.0
2005-08-10 05:39:00,1.55719,1.5574,1.55697,1.5571,339800000.0
2005-08-10 05:40:00,1.55762,1.55762,1.55732,1.55732,183700003.0
2005-08-10 05:41:00,1.55764,1.55778,1.55756,1.55776,295300002.0
2005-08-10 05:42:00,1.55755,1.55777,1.55755,1.55766,235399998.0
2005-08-10 05:43:00,1.55746,1.55773,1.55742,1.55773,255099998.0
2005-08-10 05:44:00,1.55775,1.55775,1.55753,1.55753,53500000.0
2005-08-10 05:45:00,1.5577,1.55775,1.5576,1.5576,77000000.0
2005-08-10 05:46:00,1.55775,1.55775,1.55758,1.55758,114900002.0
2005-08-10 05:47:00,1.55768,1.55775,1.5575,1.5577,356799996.0
2005-08-10 05:48:00,1.55763,1.55777,1.55757,1.55767,320600001.0
2005-08-10 05:49:00,1.5576,1.55777,1.55746,1.55763,422000003.0
2005-08-10 05:50:00,1.55775,1.55775,1.55753,1.55759,217300003.0
2005-08-10 05:51:00,1.55761,1.55778,1.55754,1.55758,424099995.0
2005-08-10 05:52:00,1.55767,1.55775,1.55754,1.55763,248700000.0
2005-08-10 05:53:00,1.55759,1.55777,1.55755,1.55768,606800002.0
2005-08-10 05:54:00,1.55752,1.55761,1.55719,1.55719,393900002.0
2005-08-10 05:55:00,1.55746,1.55767,1.5574,1.55745,150000000.0
2005-08-10 05:56:00,1.55744,1.55749,1.55736,1.5574,38400000.0
2005-08-10 05:57:00,1.5574,1.55755,1.55736,1.55755,238700003.0
2005-08-10 05:58:00,1.55743,1.55753,1.5573,1.55748,292299999.0
2005-08-10 05:59:00,1.5575,1.55755,1.55739,1.5575,339599996.0
2005-08-10 06:00:00,1.55707,1.55737,1.55699,1.55737,267100003.0
2005-08-10 06:01:00,1.55753,1.55759,1.55735,1.55737,420400000.0
2005-08-10 06:02:00,1.5575,1.5575,1.5574,1.5574,174399999.0
2005-08-10 06:03:00,1.5574,1.55755,1.5574,1.55755,323299997.0
2005-08-10 06:04:00,1.55728,1.5575,1.55728,1.55741,370500002.0
2005-08-10 06:05:00,1.55733,1.5575,1.55733,1.55747,288399997.0
2005-08-10 06:06:00,1.55758,1.55765,1.55744,1.55744,471499999.0
2005-08-10 06:07:00,1.55737,1.55737,1.55696,1.55718,236700001.0
2005-08-10 06:08:00,1.55739,1.55755,1.55728,1.55743,362900000.0
2005-08-10 06:09:00,1.55748,1.55758,1.55738,1.55755,313900001.0
2005-08-10 06:10:00,1.5575,1.5575,1.55725,1.55726,288600003.0
2005-08-10 06:11:00,1.55755,1.55758,1.55737,1.55741,450399998.0
2005-08-10 06:12:00,1.55745,1.55755,1.5573,1.55748,134999999.0
2005-08-10 06:13:00,1.55745,1.55765,1.55732,1.55753,218700001.0
2005-08-10 06:14:00,1.55768,1.5577,1.55747,1.5575,358600000.0
2005-08-10 06:15:00,1.55763,1.55765,1.55756,1.5576,168000000.0
2005-08-10 06:16:00,1.5575,1.5576,1.5575,1.5576,55099998.0
2005-08-10 06:17:00,1.55732,1.55757,1.55712,1.55756,321799999.0
2005-08-10 06:18:00,1.55748,1.55758,1.55732,1.55746,182700001.0
2005-08-10 06:19:00,1.55752,1.5576,1.55734,1.55734,347200000.0
2005-08-10 06:20:00,1.55756,1.55763,1.55742,1.5575,266199998.0
2005-08-10 06:21:00,1.55752,1.55761,1.55752,1.55761,67100000.0
2005-08-10 06:22:00,1.55745,1.55753,1.55728,1.55743,231700005.0
2005-08-10 06:23:00,1.55745,1.55751,1.55718,1.55732,298700000.0
2005-08-10 06:24:00,1.55728,1.55745,1.55721,1.55745,167300000.0
2005-08-10 06:25:00,1.55746,1.55757,1.55732,1.55732,367000003.0
2005-08-10 06:26:00,1.5574,1.55747,1.55714,1.55737,290300003.0
2005-08-10 06:27:00,1.55745,1.55748,1.5573,1.55738,241200002.0
2005-08-10 06:28:00,1.557,1.55744,1.557,1.557,270900000.0
2005-08-10 06:29:00,1.55734,1.5575,1.55734,1.55743,259299995.0
2005-08-10 06:30:00,1.5574,1.55745,1.55724,1.55739,296900003.0
2005-08-10 06:31:00,1.55733,1.55743,1.55727,1.55737,108599998.0
2005-08-10 06:32:00,1.5574,1.55745,1.5573,1.5573,217700000.0
2005-08-10 06:33:00,1.55715,1.55721,1.55681,1.55688,414899997.0
2005-08-10 06:34:00,1.55734,1.55743,1.55721,1.55737,284700000.0
2005-08-10 06:35:00,1.55708,1.55735,1.55696,1.55722,379700002.0
2005-08-10 06:36:00,1.55727,1.55738,1.5572,1.55738,121399999.0
2005-08-10 06:37:00,1.55753,1.55753,1.55734,1.55742,101800001.0
2005-08-10 06:38:00,1.55734,1.55743,1.55726,1.5574,211599999.0
2005-08-10 06:39:00,1.55707,1.5573,1.55695,1.55727,307999997.0
2005-08-10 06:40:00,1.55721,1.55744,1.55719,1.55728,244899999.0
2005-08-10 06:41:00,1.55741,1.55746,1.55729,1.55744,104800001.0
2005-08-10 06:42:00,1.5576,1.55765,1.5575,1.55758,399000001.0
2005-08-10 06:43:00,1.55763,1.55767,1.55745,1.55767,281599999.0
2005-08-10 06:44:00,1.5576,1.5576,1.55748,1.5575,294200000.0
2005-08-10 06:45:00,1.55752,1.55765,1.55742,1.55755,204999999.0
2005-08-10 06:46:00,1.55708,1.55738,1.55701,1.55703,323300001.0
2005-08-10 06:47:00,1.55754,1.55754,1.55737,1.55743,86299998.0
2005-08-10 06:48:00,1.55747,1.55753,1.55737,1.55737,281099999.0
2005-08-10 06:49:00,1.55731,1.55741,1.55716,1.55728,86300002.0
2005-08-10 06:50:00,1.55715,1.55728,1.55689,1.55698,181599999.0
2005-08-10 06:51:00,1.55726,1.55726,1.55715,1.55715,87500004.0
2005-08-10 06:52:00,1.55726,1.55734,1.55707,1.55727,205000003.0
2005-08-10 06:53:00,1.55663,1.55714,1.55659,1.55678,254600002.0
2005-08-10 06:54:00,1.55724,1.55736,1.55711,1.55715,161500000.0
2005-08-10 06:55:00,1.55718,1.55725,1.55704,1.55722,288399997.0
2005-08-10 06:56:00,1.55715,1.5572,1.557,1.55713,172099999.0
2005-08-10 06:57:00,1.55706,1.55727,1.55706,1.55711,339800006.0
2005-08-10 06:58:00,1.5568,1.55702,1.55674,1.55691,359500005.0
2005-08-10 06:59:00,1.5572,1.55725,1.5571,1.55715,215699998.0
2005-08-10 07:00:00,1.55708,1.55725,1.55704,1.55722,401500002.0
2005-08-10 07:01:00,1.5571,1.55725,1.55709,1.55725,258099996.0
2005-08-10 07:02:00,1.55674,1.55718,1.5567,1.55693,366099999.0
2005-08-10 07:03:00,1.5572,1.5572,1.5571,1.5571,119100001.0
2005-08-10 07:04:00,1.5571,1.55724,1.5569,1.55713,248099999.0
2005-08-10 07:05:00,1.55717,1.55728,1.55707,1.5572,357100003.0
2005-08-10 07:06:00,1.55702,1.55714,1.55698,1.55714,74500000.0
2005-08-10 07:07:00,1.5572,1.5572,1.5571,1.5571,10400000.0
2005-08-10 07:08:00,1.55732,1.55732,1.55704,1.55715,140200000.0
2005-08-10 07:09:00,1.55711,1.55732,1.55706,1.55709,273000000.0
2005-08-10 07:10:00,1.55708,1.5573,1.55708,1.5573,49200000.0
2005-08-10 07:11:00,1.55715,1.55735,1.55715,1.5573,296499996.0
2005-08-10 07:12:00,1.55724,1.5574,1.55724,1.55732,368699997.0
2005-08-10 07:13:00,1.55728,1.55741,1.55717,1.55721,171400006.0
2005-08-10 07:14:00,1.55739,1.55777,1.55731,1.55741,261300004.0
2005-08-10 07:15:00,1.55742,1.55752,1.55724,1.55741,410699999.0
2005-08-10 07:16:00,1.55747,1.55757,1.55734,1.55735,274199994.0
2005-08-10 07:17:00,1.55745,1.55753,1.55734,1.55742,245399997.0
2005-08-10 07:18:00,1.55727,1.55741,1.55722,1.55738,450299998.0
2005-08-10 07:19:00,1.55732,1.55757,1.55732,1.55749,237900001.0
2005-08-10 07:20:00,1.55731,1.55752,1.55723,1.55731,244599999.0
2005-08-10 07:21:00,1.55731,1.55752,1.55727,1.55752,159399998.0
2005-08-10 07:22:00,1.55743,1.55751,1.5573,1.55745,312899993.0
2005-08-10 07:23:00,1.55734,1.55734,1.55721,1.55723,137399999.0
2005-08-10 07:24:00,1.55729,1.55738,1.55716,1.55729,221200002.0
2005-08-10 07:25:00,1.5572,1.55745,1.5572,1.55735,286999999.0
2005-08-10 07:26:00,1.55735,1.55735,1.55702,1.55718,284299999.0
2005-08-10 07:27:00,1.55715,1.55728,1.55706,1.55728,199200002.0
2005-08-10 07:28:00,1.55727,1.55734,1.55713,1.55727,167100000.0
2005-08-10 07:29:00,1.55724,1.55741,1.55719,1.55725,174199998.0
2005-08-10 07:30:00,1.5574,1.55745,1.55731,1.55739,265000000.0
2005-08-10 07:31:00,1.55738,1.55751,1.55733,1.55742,404099997.0
2005-08-10 07:32:00,1.55752,1.55752,1.55719,1.55719,376100004.0
2005-08-10 07:33:00,1.55729,1.55745,1.55724,1.55733,162400001.0
2005-08-10 07:34:00,1.55739,1.55744,1.55719,1.55719,315899998.0
2005-08-10 07:35:00,1.55715,1.55737,1.55715,1.55729,155700003.0
2005-08-10 07:36:00,1.55727,1.55732,1.55715,1.55727,323000001.0
2005-08-10 07:37:00,1.55725,1.55725,1.5572,1.5572,13500000.0
2005-08-10 07:38:00,1.55708,1.55738,1.55708,1.55722,268100000.0
2005-08-10 07:39:00,1.5574,1.5574,1.55717,1.5572,283400003.0
2005-08-10 07:40:00,1.55701,1.55723,1.55701,1.55723,253900006.0
2005-08-10 07:41:00,1.5572,1.55725,1.55691,1.55717,227300001.0
2005-08-10 07:42:00,1.55709,1.55722,1.557,1.55702,324299997.0
2005-08-10 07:43:00,1.55688,1.55694,1.55672,1.55687,255299995.0
2005-08-10 07:44:00,1.55689,1.55699,1.55677,1.55684,278700001.0
2005-08-10 07:45:00,1.5569,1.55705,1.5568,1.55705,370200001.0
2005-08-10 07:46:00,1.55703,1.55714,1.55688,1.55708,515200003.0
2005-08-10 07:47:00,1.55713,1.55718,1.55702,1.55708,297300000.0
2005-08-10 07:48:00,1.55718,1.55718,1.55686,1.55686,307400002.0
2005-08-10 07:49:00,1.55697,1.55733,1.55697,1.55729,236800001.0
2005-08-10 07:50:00,1.55731,1.55731,1.55707,1.5572,208499998.0
2005-08-10 07:51:00,1.5572,1.5572,1.55675,1.55675,273300002.0
2005-08-10 07:52:00,1.55693,1.55728,1.55693,1.5572,210800005.0
2005-08-10 07:53:00,1.55722,1.55723,1.55706,1.5572,280500000.0
2005-08-10 07:54:00,1.55703,1.55741,1.55703,1.55732,343999996.0
2005-08-10 07:55:00,1.55743,1.55758,1.55734,1.55737,325300001.0
2005-08-10 07:56:00,1.55738,1.55739,1.55713,1.55726,448399999.0
2005-08-10 07:57:00,1.5569,1.55733,1.55685,1.55731,211499999.0
2005-08-10 07:58:00,1.55727,1.55727,1.55714,1.55714,26500000.0
2005-08-10 07:59:00,1.55729,1.55735,1.55721,1.5573,214800000.0
2005-08-10 08:00:00,1.55725,1.55727,1.55711,1.55713,104599999.0
2005-08-10 08:01:00,1.55721,1.55744,1.55716,1.55744,465999999.0
2005-08-10 08:02:00,1.55742,1.55742,1.55712,1.55721,289099999.0
2005-08-10 08:03:00,1.55722,1.55723,1.55702,1.55717,148300002.0
2005-08-10 08:04:00,1.55705,1.5572,1.5567,1.55698,585300005.0
2005-08-10 08:05:00,1.55729,1.55742,1.55717,1.55727,326600004.0
2005-08-10 08:06:00,1.55733,1.55755,1.5572,1.5572,443000001.0
2005-08-10 08:07:00,1.5575,1.55755,1.5573,1.55748,446000001.0
2005-08-10 08:08:00,1.55746,1.5575,1.55734,1.55748,375399998.0
2005-08-10 08:09:00,1.55733,1.55748,1.55731,1.55742,244000001.0
2005-08-10 08:10:00,1.55708,1.55753,1.55708,1.55751,171400000.0
2005-08-10 08:11:00,1.55744,1.55753,1.55731,1.55746,232700003.0
2005-08-10 08:12:00,1.5574,1.55751,1.5573,1.55743,312400006.0
2005-08-10 08:13:00,1.55736,1.55755,1.55733,1.55755,303300001.0
2005-08-10 08:14:00,1.55745,1.55772,1.55739,1.55755,368400002.0
2005-08-10 08:15:00,1.55739,1.55756,1.55739,1.55756,100300002.0
2005-08-10 08:16:00,1.55717,1.55751,1.55699,1.55736,366599996.0
2005-08-10 08:17:00,1.55753,1.55766,1.55742,1.55752,278099998.0
2005-08-10 08:18:00,1.55762,1.55769,1.55744,1.55762,273300002.0
2005-08-10 08:19:00,1.55752,1.55761,1.55743,1.55754,274400002.0
2005-08-10 08:20:00,1.55758,1.5576,1.55743,1.55748,333200001.0
2005-08-10 08:21:00,1.55736,1.55768,1.55736,1.55768,194900002.0
2005-08-10 08:22:00,1.55749,1.55766,1.55748,1.55749,237000003.0
2005-08-10 08:23:00,1.55751,1.5578,1.55743,1.5578,279500004.0
2005-08-10 08:24:00,1.55773,1.55784,1.5575,1.55765,286000000.0
2005-08-10 08:25:00,1.55759,1.55775,1.55759,1.55775,63099999.0
2005-08-10 08:26:00,1.5578,1.5578,1.55756,1.55759,187600000.0
2005-08-10 08:27:00,1.5574,1.55773,1.5574,1.55773,202600001.0
2005-08-10 08:28:00,1.55769,1.55773,1.55746,1.55746,167100001.0
2005-08-10 08:29:00,1.55767,1.5578,1.55762,1.55772,124600004.0
2005-08-10 08:30:00,1.55778,1.5578,1.55767,1.5577,240799999.0
2005-08-10 08:31:00,1.55754,1.55777,1.55754,1.5577,273600001.0
2005-08-10 08:32:00,1.5576,1.55774,1.55754,1.55762,187399999.0
2005-08-10 08:33:00,1.55765,1.55775,1.55752,1.55768,269000000.0
2005-08-10 08:34:00,1.5577,1.55782,1.55763,1.55782,142000000.0
2005-08-10 08:35:00,1.55788,1.55799,1.5577,1.55779,260199999.0
2005-08-10 08:36:00,1.55807,1.55807,1.55771,1.55792,424100006.0
2005-08-10 08:37:00,1.55775,1.5579,1.55765,1.55778,211299998.0
2005-08-10 08:38:00,1.5578,1.55787,1.55768,1.55768,213200002.0
2005-08-10 08:39:00,1.55769,1.55779,1.5576,1.55764,194800001.0
2005-08-10 08:40:00,1.55754,1.55771,1.55753,1.5576,141800000.0
2005-08-10 08:41:00,1.55762,1.55762,1.55736,1.55742,337000005.0
2005-08-10 08:42:00,1.55751,1.55761,1.55742,1.55742,344800000.0
2005-08-10 08:43:00,1.55735,1.55761,1.55735,1.55753,343000004.0
2005-08-10 08:44:00,1.55739,1.5575,1.55737,1.55743,181799999.0
2005-08-10 08:45:00,1.55743,1.55754,1.55713,1.55747,401800003.0
2005-08-10 08:46:00,1.55716,1.55733,1.55712,1.55714,202700003.0
2005-08-10 08:47:00,1.55729,1.5573,1.55711,1.55719,334900002.0
2005-08-10 08:48:00,1.55717,1.55733,1.55703,1.55728,181400000.0
2005-08-10 08:49:00,1.55716,1.55728,1.55703,1.55716,250800000.0
2005-08-10 08:50:00,1.55732,1.55739,1.55716,1.55731,386500004.0
2005-08-10 08:51:00,1.55712,1.55735,1.55712,1.55734,502400006.0
2005-08-10 08:52:00,1.55737,1.55739,1.55725,1.55725,162400002.0
2005-08-10 08:53:00,1.55722,1.55738,1.55722,1.55738,231000000.0
2005-08-10 08:54:00,1.55726,1.55737,1.55713,1.5572,396099997.0
2005-08-10 08:55:00,1.55729,1.55738,1.55721,1.55727,68000000.0
2005-08-10 08:56:00,1.55725,1.55732,1.5571,1.55718,236500002.0
2005-08-10 08:57:00,1.5572,1.55736,1.55712,1.55727,387599998.0
2005-08-10 08:58:00,1.55705,1.55732,1.55705,1.55732,81600000.0
2005-08-10 08:59:00,1.55728,1.55732,1.55716,1.55718,349699996.0
2005-08-10 09:00:00,1.55712,1.55726,1.55699,1.55701,286100004.0
2005-08-10 09:01:00,1.5568,1.557,1.5568,1.55693,172699999.0
2005-08-10 09:02:00,1.55681,1.55692,1.55672,1.55684,154900002.0
2005-08-10 09:03:00,1.55679,1.5569,1.55675,1.55687,46400000.0
2005-08-10 09:04:00,1.55655,1.55688,1.55635,1.55679,297999998.0
2005-08-10 09:05:00,1.55693,1.55697,1.5568,1.55684,330000002.0
2005-08-10 09:06:00,1.55685,1.55693,1.5567,1.55686,125500000.0
2005-08-10 09:07:00,1.55684,1.55693,1.55671,1.55683,207500003.0
2005-08-10 09:08:00,1.55687,1.55699,1.55685,1.55697,234000000.0
2005-08-10 09:09:00,1.55685,1.55701,1.55684,1.55694,237499998.0
2005-08-10 09:10:00,1.55678,1.55698,1.55667,1.55696,435900003.0
2005-08-10 09:11:00,1.55675,1.55691,1.55675,1.55688,304700000.0
2005-08-10 09:12:00,1.5569,1.55697,1.5568,1.5568,77999999.0
2005-08-10 09:13:00,1.55674,1.55687,1.55664,1.55674,244500002.0
2005-08-10 09:14:00,1.55669,1.55687,1.55662,1.55687,312500001.0
2005-08-10 09:15:00,1.55678,1.55694,1.55672,1.55688,356000004.0
2005-08-10 09:16:00,1.55677,1.55689,1.55677,1.55689,45700000.0
2005-08-10 09:17:00,1.55683,1.55687,1.55674,1.55676,84699999.0
2005-08-10 09:18:00,1.55678,1.55695,1.55675,1.55685,332799998.0
2005-08-10 09:19:00,1.55672,1.5569,1.55672,1.5569,94199999.0
2005-08-10 09:20:00,1.55697,1.55697,1.55673,1.55673,118900002.0
2005-08-10 09:21:00,1.5566,1.5568,1.5566,1.5568,55099998.0
2005-08-10 09:22:00,1.55686,1.55699,1.55676,1.55684,274899998.0
2005-08-10 09:23:00,1.55688,1.55688,1.55671,1.55688,291500002.0
2005-08-10 09:24:00,1.55687,1.5569,1.55669,1.55677,461399997.0
2005-08-10 09:25:00,1.55678,1.55682,1.55666,1.55673,230800003.0
2005-08-10 09:26:00,1.55673,1.55681,1.55667,1.55674,103000002.0
2005-08-10 09:27:00,1.5567,1.55685,1.55647,1.55678,370900001.0
2005-08-10 09:28:00,1.55684,1.55699,1.55672,1.55686,317399996.0
2005-08-10 09:29:00,1.55675,1.55689,1.55668,1.55682,362200001.0
2005-08-10 09:30:00,1.55685,1.55685,1.5568,1.5568,71299999.0
2005-08-10 09:31:00,1.55665,1.55681,1.55659,1.5566,141200002.0
2005-08-10 09:32:00,1.55664,1.5568,1.55664,1.55677,189999998.0
2005-08-10 09:33:00,1.55677,1.5568,1.55664,1.55669,353099995.0
2005-08-10 09:34:00,1.55682,1.55682,1.55664,1.55664,191199998.0
2005-08-10 09:35:00,1.5568,1.55685,1.5567,1.55678,123600001.0
2005-08-10 09:36:00,1.55674,1.55699,1.55674,1.55674,246700008.0
2005-08-10 09:37:00,1.5569,1.55697,1.55683,1.55691,102200002.0
2005-08-10 09:38:00,1.55682,1.55693,1.55655,1.55687,187000001.0
2005-08-10 09:39:00,1.55693,1.55693,1.55674,1.55674,203700002.0
2005-08-10 09:40:00,1.5567,1.5568,1.5567,1.5568,64700002.0
2005-08-10 09:41:00,1.55682,1.55682,1.55663,1.55667,312900003.0
2005-08-10 09:42:00,1.55686,1.55686,1.55665,1.55665,58800000.0
2005-08-10 09:43:00,1.55673,1.55678,1.55649,1.5567,387199995.0
2005-08-10 09:44:00,1.55676,1.55715,1.55599,1.5563,380500005.0
2005-08-10 09:45:00,1.55683,1.55683,1.5566,1.55672,265100003.0
2005-08-10 09:46:00,1.5568,1.55685,1.5568,1.55685,69099998.0
2005-08-10 09:47:00,1.55665,1.55679,1.55664,1.55672,333599999.0
2005-08-10 09:48:00,1.5567,1.55675,1.55656,1.55666,208999998.0
2005-08-10 09:49:00,1.55663,1.55675,1.55654,1.55675,304500005.0
2005-08-10 09:50:00,1.55683,1.55683,1.55657,1.55671,411000001.0
2005-08-10 09:51:00,1.5564,1.55681,1.55614,1.55661,341199998.0
2005-08-10 09:52:00,1.55666,1.55685,1.55662,1.55672,288600000.0
2005-08-10 09:53:00,1.5565,1.55665,1.55635,1.55662,270600001.0
2005-08-10 09:54:00,1.55662,1.55662,1.55642,1.55642,224399998.0
2005-08-10 09:55:00,1.55639,1.55671,1.55623,1.55671,189600001.0
2005-08-10 09:56:00,1.55667,1.55668,1.55653,1.55654,205300000.0
2005-08-10 09:57:00,1.55664,1.55682,1.55664,1.55679,282699999.0
2005-08-10 09:58:00,1.55662,1.55673,1.55662,1.5567,96100000.0
2005-08-10 09:59:00,1.55662,1.55666,1.55647,1.55647,175700000.0
2005-08-10 10:00:00,1.55644,1.55661,1.55642,1.55656,150099998.0
2005-08-10 10:01:00,1.55655,1.55662,1.55642,1.55647,359700002.0
2005-08-10 10:02:00,1.55624,1.55646,1.55617,1.5563,406200001.0
2005-08-10 10:03:00,1.55622,1.5563,1.5561,1.55622,420800000.0
2005-08-10 10:04:00,1.55639,1.55641,1.55634,1.55636,120600000.0
2005-08-10 10:05:00,1.55633,1.55645,1.55624,1.55627,370399998.0
2005-08-10 10:06:00,1.55643,1.55656,1.5563,1.55637,377500003.0
2005-08-10 10:07:00,1.55628,1.55635,1.55611,1.5563,245000000.0
2005-08-10 10:08:00,1.5561,1.55642,1.55605,1.55642,450500002.0
2005-08-10 10:09:00,1.55635,1.55645,1.55622,1.55629,249799999.0
2005-08-10 10:10:00,1.55628,1.5564,1.5562,1.55635,169799996.0
2005-08-10 10:11:00,1.55634,1.55647,1.55621,1.55629,346000005.0
2005-08-10 10:12:00,1.55631,1.55644,1.55619,1.55619,291500007.0
2005-08-10 10:13:00,1.55625,1.55634,1.55593,1.55621,403400003.0
2005-08-10 10:14:00,1.55637,1.55645,1.5562,1.55645,326700000.0
2005-08-10 10:15:00,1.5564,1.55645,1.5563,1.5564,152300001.0
2005-08-10 10:16:00,1.55645,1.55645,1.55623,1.55629,401000000.0
2005-08-10 10:17:00,1.55639,1.55639,1.55613,1.55613,279700000.0
2005-08-10 10:18:00,1.55617,1.55642,1.55617,1.55632,413599998.0
2005-08-10 10:19:00,1.55615,1.55625,1.55594,1.55612,264900000.0
2005-08-10 10:20:00,1.55629,1.55636,1.55617,1.55623,98999998.0
2005-08-10 10:21:00,1.55635,1.55645,1.55623,1.55624,355499997.0
2005-08-10 10:22:00,1.55638,1.55643,1.55619,1.55624,213700002.0
2005-08-10 10:23:00,1.55638,1.55645,1.55625,1.55645,327000005.0
2005-08-10 10:24:00,1.55655,1.55677,1.55647,1.55669,234199997.0
2005-08-10 10:25:00,1.55659,1.5567,1.55616,1.55634,431799999.0
2005-08-10 10:26:00,1.5564,1.55651,1.55631,1.55641,127600002.0
2005-08-10 10:27:00,1.5564,1.55655,1.55627,1.55648,343700005.0
2005-08-10 10:28:00,1.55655,1.55655,1.5564,1.55648,242699998.0
2005-08-10 10:29:00,1.55653,1.55653,1.55632,1.55632,67899999.0
2005-08-10 10:30:00,1.55639,1.55653,1.55619,1.55639,253200000.0
2005-08-10 10:31:00,1.55651,1.5566,1.55632,1.5564,277899998.0
2005-08-10 10:32:00,1.55649,1.55649,1.55622,1.55622,291200000.0
2005-08-10 10:33:00,1.55645,1.55645,1.55618,1.55629,152300003.0
2005-08-10 10:34:00,1.55636,1.55638,1.55614,1.55614,93900000.0
2005-08-10 10:35:00,1.55628,1.55638,1.55612,1.55612,237000006.0
2005-08-10 10:36:00,1.55623,1.5564,1.55623,1.55628,138400002.0
2005-08-10 10:37:00,1.55627,1.55633,1.55612,1.55613,194099999.0
2005-08-10 10:38:00,1.55614,1.55635,1.55614,1.55628,249500000.0
2005-08-10 10:39:00,1.5563,1.55635,1.5562,1.55628,234600001.0
2005-08-10 10:40:00,1.55607,1.55622,1.55599,1.556,157500002.0
2005-08-10 10:41:00,1.55579,1.55603,1.55573,1.55586,370800001.0
2005-08-10 10:42:00,1.55596,1.55607,1.55582,1.55592,205499999.0
2005-08-10 10:43:00,1.55606,1.55613,1.5556,1.55603,420700002.0
2005-08-10 10:44:00,1.55613,1.55622,1.55603,1.55611,364300006.0
2005-08-10 10:45:00,1.55604,1.55618,1.55594,1.55603,298299994.0
2005-08-10 10:46:00,1.556,1.55621,1.55584,1.55606,313999993.0
2005-08-10 10:47:00,1.55613,1.55613,1.55588,1.55588,239800006.0
2005-08-10 10:48:00,1.55617,1.55634,1.55608,1.5563,154400001.0
2005-08-10 10:49:00,1.55614,1.55628,1.55606,1.55625,276799998.0
2005-08-10 10:50:00,1.55609,1.55635,1.55609,1.55635,227500002.0
2005-08-10 10:51:00,1.55622,1.5564,1.55603,1.55625,282200002.0
2005-08-10 10:52:00,1.55616,1.55624,1.55598,1.55604,255200002.0
2005-08-10 10:53:00,1.55621,1.55622,1.55606,1.55614,227999998.0
2005-08-10 10:54:00,1.55619,1.55626,1.55603,1.55603,241200002.0
2005-08-10 10:55:00,1.55589,1.55621,1.55589,1.55618,382799997.0
2005-08-10 10:56:00,1.55616,1.55623,1.55595,1.55605,272300004.0
2005-08-10 10:57:00,1.55603,1.55623,1.55601,1.5562,237900003.0
2005-08-10 10:58:00,1.55616,1.55623,1.55603,1.55611,72100001.0
2005-08-10 10:59:00,1.5562,1.55625,1.55609,1.55609,163799998.0
2005-08-10 11:00:00,1.55626,1.55635,1.5561,1.55625,290499999.0
2005-08-10 11:01:00,1.55625,1.55633,1.55611,1.55628,141100002.0
2005-08-10 11:02:00,1.55635,1.55635,1.55621,1.55621,85599999.0
2005-08-10 11:03:00,1.5563,1.55635,1.55616,1.55616,193399999.0
2005-08-10 11:04:00,1.55631,1.55631,1.55589,1.55628,237100002.0
2005-08-10 11:05:00,1.55614,1.55633,1.55614,1.55633,294899996.0
2005-08-10 11:06:00,1.55628,1.55641,1.5562,1.55622,120700000.0
2005-08-10 11:07:00,1.55635,1.55641,1.55624,1.55624,298099999.0
2005-08-10 11:08:00,1.55622,1.55631,1.5561,1.55628,425600005.0
2005-08-10 11:09:00,1.55622,1.55641,1.55617,1.55638,269900000.0
2005-08-10 11:10:00,1.55622,1.55636,1.5561,1.55619,304399997.0
2005-08-10 11:11:00,1.55598,1.55624,1.55584,1.5561,325599997.0
2005-08-10 11:12:00,1.55622,1.55632,1.55609,1.55613,424799999.0
2005-08-10 11:13:00,1.5561,1.55633,1.55605,1.55633,211399998.0
2005-08-10 11:14:00,1.55619,1.55634,1.55613,1.55627,203599999.0
2005-08-10 11:15:00,1.55607,1.55619,1.55598,1.55618,294899999.0
2005-08-10 11:16:00,1.55609,1.55622,1.55602,1.55604,479900004.0
2005-08-10 11:17:00,1.55601,1.55617,1.5559,1.55597,262699996.0
2005-08-10 11:18:00,1.55605,1.55605,1.55564,1.55568,218900001.0
2005-08-10 11:19:00,1.55574,1.55581,1.55561,1.55573,353100007.0
2005-08-10 11:20:00,1.55579,1.55595,1.55575,1.55582,376200000.0
2005-08-10 11:21:00,1.55587,1.55589,1.55567,1.55576,535100010.0
2005-08-10 11:22:00,1.55564,1.55585,1.55558,1.55574,140100002.0
2005-08-10 11:23:00,1.55581,1.55585,1.55562,1.55562,220400003.0
2005-08-10 11:24:00,1.5556,1.55587,1.5556,1.55583,396299998.0
2005-08-10 11:25:00,1.55577,1.55579,1.55553,1.55563,224700001.0
2005-08-10 11:26:00,1.55562,1.55569,1.55544,1.55545,219600000.0
2005-08-10 11:27:00,1.55531,1.55551,1.55522,1.55543,377699999.0
2005-08-10 11:28:00,1.55549,1.55556,1.55532,1.55532,171100000.0
2005-08-10 11:29:00,1.55544,1.5556,1.55537,1.55537,310399993.0
2005-08-10 11:30:00,1.55552,1.55556,1.55531,1.55533,286399997.0
2005-08-10 11:31:00,1.55543,1.55565,1.55537,1.55544,398599995.0
2005-08-10 11:32:00,1.55541,1.55551,1.5553,1.55538,313899998.0
2005-08-10 11:33:00,1.55533,1.55542,1.55515,1.55542,466099999.0
2005-08-10 11:34:00,1.55521,1.55546,1.55513,1.55531,452300003.0
2005-08-10 11:35:00,1.55517,1.55538,1.55513,1.55532,216899996.0
2005-08-10 11:36:00,1.55538,1.55539,1.55517,1.55524,237199996.0
2005-08-10 11:37:00,1.5555,1.55566,1.5554,1.55552,374800000.0
2005-08-10 11:38:00,1.55558,1.55568,1.55543,1.55561,227300002.0
2005-08-10 11:39:00,1.55558,1.55562,1.55537,1.55542,329200001.0
2005-08-10 11:40:00,1.5555,1.5557,1.5554,1.55553,263399998.0
2005-08-10 11:41:00,1.55541,1.55564,1.55534,1.55564,424500000.0
2005-08-10 11:42:00,1.55538,1.55564,1.55538,1.55564,249899999.0
2005-08-10 11:43:00,1.5554,1.55557,1.55531,1.55548,343200004.0
2005-08-10 11:44:00,1.55535,1.55551,1.55528,1.55539,214799998.0
2005-08-10 11:45:00,1.55534,1.55536,1.55513,1.55518,372200002.0
2005-08-10 11:46:00,1.55512,1.55527,1.55504,1.55517,261100006.0
2005-08-10 11:47:00,1.55512,1.55534,1.55498,1.55518,341699999.0
2005-08-10 11:48:00,1.55541,1.55551,1.55522,1.55527,273599996.0
2005-08-10 11:49:00,1.55519,1.55549,1.55519,1.55537,409500008.0
2005-08-10 11:50:00,1.55532,1.55549,1.55532,1.55544,451900000.0
2005-08-10 11:51:00,1.55534,1.55549,1.55527,1.55548,402499999.0
2005-08-10 11:52:00,1.55545,1.55558,1.55532,1.55549,371999995.0
2005-08-10 11:53:00,1.55544,1.55553,1.55536,1.55547,285799997.0
2005-08-10 11:54:00,1.55534,1.55543,1.55515,1.55532,265900005.0
2005-08-10 11:55:00,1.55522,1.5556,1.55522,1.55542,395600000.0
2005-08-10 11:56:00,1.55524,1.55545,1.5552,1.55545,259200001.0
2005-08-10 11:57:00,1.55539,1.55551,1.55529,1.55542,113599997.0
2005-08-10 11:58:00,1.55549,1.55556,1.55538,1.55538,323600010.0
2005-08-10 11:59:00,1.55538,1.55542,1.55525,1.55529,348099996.0
2005-08-10 12:00:00,1.5555,1.55556,1.55532,1.55532,283300001.0
2005-08-10 12:01:00,1.5553,1.55562,1.5553,1.55548,518399996.0
2005-08-10 12:02:00,1.5555,1.55563,1.55536,1.55556,376200000.0
2005-08-10 12:03:00,1.5556,1.5556,1.55532,1.5555,340300004.0
2005-08-10 12:04:00,1.55559,1.55559,1.55547,1.55547,145300001.0
2005-08-10 12:05:00,1.55551,1.5556,1.55535,1.55547,192599999.0
2005-08-10 12:06:00,1.55546,1.55546,1.55514,1.55526,208800000.0
2005-08-10 12:07:00,1.55535,1.55554,1.55532,1.55545,336500000.0
2005-08-10 12:08:00,1.55555,1.55555,1.55536,1.55536,242099999.0
2005-08-10 12:09:00,1.55546,1.55558,1.55546,1.55558,77900002.0
2005-08-10 12:10:00,1.55564,1.55575,1.55545,1.55562,443699991.0
2005-08-10 12:11:00,1.55552,1.55586,1.55552,1.55586,424199998.0
2005-08-10 12:12:00,1.55583,1.55599,1.55583,1.55596,295700002.0
2005-08-10 12:13:00,1.55603,1.55603,1.55579,1.55586,246799998.0
2005-08-10 12:14:00,1.55594,1.55616,1.55582,1.556,421900003.0
2005-08-10 12:15:00,1.55603,1.55606,1.55584,1.55599,410100000.0
2005-08-10 12:16:00,1.55596,1.55616,1.5558,1.55615,359900000.0
2005-08-10 12:17:00,1.55617,1.55621,1.556,1.55606,197500003.0
2005-08-10 12:18:00,1.55619,1.55623,1.55591,1.55591,198200001.0
2005-08-10 12:19:00,1.55599,1.55616,1.55599,1.55611,340000004.0
2005-08-10 12:20:00,1.55594,1.55606,1.55592,1.55592,110900000.0
2005-08-10 12:21:00,1.55598,1.55612,1.55588,1.55602,161199999.0
2005-08-10 12:22:00,1.55553,1.55598,1.55542,1.55591,310000000.0
2005-08-10 12:23:00,1.55596,1.55608,1.55575,1.55592,278100006.0
2005-08-10 12:24:00,1.55602,1.55614,1.55591,1.55606,204700004.0
2005-08-10 12:25:00,1.55615,1.55618,1.55597,1.55597,500799995.0
2005-08-10 12:26:00,1.55599,1.55613,1.5559,1.55591,430399997.0
2005-08-10 12:27:00,1.55602,1.55607,1.55589,1.55593,428199999.0
2005-08-10 12:28:00,1.55581,1.55616,1.55557,1.55587,149700002.0
2005-08-10 12:29:00,1.556,1.55622,1.55598,1.55608,275300000.0
2005-08-10 12:30:00,1.55606,1.55609,1.55588,1.55595,303599998.0
2005-08-10 12:31:00,1.55608,1.55608,1.55587,1.55601,292400005.0
2005-08-10 12:32:00,1.55606,1.55614,1.5559,1.55595,281100003.0
2005-08-10 12:33:00,1.55607,1.55622,1.5559,1.5561,475600000.0
2005-08-10 12:34:00,1.55563,1.5559,1.55536,1.55544,288700004.0
2005-08-10 12:35:00,1.55611,1.55611,1.55587,1.55594,245000001.0
2005-08-10 12:36:00,1.55617,1.55621,1.55598,1.55598,198900000.0
2005-08-10 12:37:00,1.55612,1.55616,1.55602,1.5561,264599998.0
2005-08-10 12:38:00,1.55603,1.55621,1.55599,1.5561,373999998.0
2005-08-10 12:39:00,1.55591,1.55611,1.55574,1.55574,384100005.0
2005-08-10 12:40:00,1.55612,1.55618,1.55589,1.55591,300000004.0
2005-08-10 12:41:00,1.55602,1.55608,1.55581,1.55595,319199999.0
2005-08-10 12:42:00,1.55604,1.55615,1.55597,1.55602,171300000.0
2005-08-10 12:43:00,1.55608,1.5562,1.55597,1.5562,378900006.0
2005-08-10 12:44:00,1.5561,1.55625,1.55596,1.55614,53600000.0
2005-08-10 12:45:00,1.55616,1.55631,1.55614,1.55622,146700001.0
2005-08-10 12:46:00,1.55619,1.55619,1.55593,1.55607,230999999.0
2005-08-10 12:47:00,1.55607,1.55633,1.55607,1.55633,337400001.0
2005-08-10 12:48:00,1.5561,1.55641,1.5561,1.55641,229200000.0
2005-08-10 12:49:00,1.55645,1.55645,1.5564,1.5564,63900002.0
2005-08-10 12:50:00,1.55642,1.55654,1.55619,1.55619,243300002.0
2005-08-10 12:51:00,1.55637,1.55642,1.55626,1.55633,240900004.0
2005-08-10 12:52:00,1.55613,1.55643,1.55591,1.55625,343599997.0
2005-08-10 12:53:00,1.55642,1.5566,1.55619,1.55649,262699998.0
2005-08-10 12:54:00,1.55641,1.55653,1.55633,1.55641,170100002.0
2005-08-10 12:55:00,1.55633,1.55645,1.55631,1.5564,131999999.0
2005-08-10 12:56:00,1.55615,1.55644,1.55615,1.55644,395900006.0
2005-08-10 12:57:00,1.5563,1.5565,1.55629,1.55645,297699997.0
2005-08-10 12:58:00,1.5562,1.55639,1.55618,1.55639,303700000.0
2005-08-10 12:59:00,1.55633,1.55642,1.55618,1.55618,117000002.0
2005-08-10 13:00:00,1.5562,1.55633,1.55615,1.5563,229699998.0
2005-08-10 13:01:00,1.55638,1.55644,1.55626,1.5563,305099998.0
2005-08-10 13:02:00,1.55643,1.55651,1.55624,1.55636,419700003.0
2005-08-10 13:03:00,1.55642,1.55652,1.55626,1.55644,289900002.0
2005-08-10 13:04:00,1.55643,1.55643,1.5562,1.55633,211700002.0
2005-08-10 13:05:00,1.55638,1.55646,1.55626,1.55628,298200002.0
2005-08-10 13:06:00,1.55643,1.55659,1.5563,1.55653,337800004.0
2005-08-10 13:07:00,1.5565,1.55655,1.55631,1.55631,376900004.0
2005-08-10 13:08:00,1.55643,1.55652,1.55629,1.55639,103999999.0
2005-08-10 13:09:00,1.55653,1.55653,1.55642,1.55642,27300000.0
2005-08-10 13:10:00,1.55653,1.55662,1.5564,1.55646,203600002.0
2005-08-10 13:11:00,1.55673,1.55688,1.55667,1.55677,128000000.0
2005-08-10 13:12:00,1.55677,1.55677,1.55647,1.55648,105400000.0
2005-08-10 13:13:00,1.55645,1.55668,1.55644,1.55668,412900001.0
2005-08-10 13:14:00,1.55662,1.55664,1.55646,1.55647,262100000.0
2005-08-10 13:15:00,1.55652,1.55659,1.55643,1.55648,204500004.0
2005-08-10 13:16:00,1.55661,1.55668,1.55638,1.55643,296000000.0
2005-08-10 13:17:00,1.55656,1.55661,1.55639,1.55641,352799997.0
2005-08-10 13:18:00,1.55631,1.55659,1.55623,1.55637,340600000.0
2005-08-10 13:19:00,1.5562,1.55635,1.5562,1.55635,55900002.0
2005-08-10 13:20:00,1.55583,1.55638,1.55583,1.55605,371300001.0
2005-08-10 13:21:00,1.55647,1.55653,1.55631,1.55637,286899997.0
2005-08-10 13:22:00,1.55645,1.55653,1.55632,1.55646,188600000.0
2005-08-10 13:23:00,1.55635,1.55645,1.55614,1.55632,372200005.0
2005-08-10 13:24:00,1.55635,1.55645,1.5562,1.55636,203899999.0
2005-08-10 13:25:00,1.55628,1.55639,1.55582,1.5559,357000004.0
2005-08-10 13:26:00,1.5563,1.55647,1.55616,1.55632,271500001.0
2005-08-10 13:27:00,1.55628,1.55657,1.55628,1.55651,225800001.0
2005-08-10 13:28:00,1.55645,1.55655,1.5563,1.55648,152200000.0
2005-08-10 13:29:00,1.55645,1.55655,1.55634,1.55647,237100000.0
2005-08-10 13:30:00,1.55648,1.55654,1.55636,1.55647,307000002.0
2005-08-10 13:31:00,1.55653,1.55655,1.55638,1.55642,338900001.0
2005-08-10 13:32:00,1.55642,1.55658,1.55642,1.5565,409400001.0
2005-08-10 13:33:00,1.55641,1.55655,1.55639,1.5564,280300002.0
2005-08-10 13:34:00,1.55588,1.55637,1.55588,1.55625,351000004.0
2005-08-10 13:35:00,1.55653,1.5566,1.55641,1.55642,369099997.0
2005-08-10 13:36:00,1.55654,1.55661,1.5564,1.55646,238899999.0
2005-08-10 13:37:00,1.55642,1.55655,1.5564,1.5564,240100001.0
2005-08-10 13:38:00,1.55654,1.55661,1.55648,1.55653,216900002.0
2005-08-10 13:39:00,1.55658,1.5567,1.55655,1.55659,242700000.0
2005-08-10 13:40:00,1.55662,1.55665,1.55643,1.55647,571200006.0
2005-08-10 13:41:00,1.55646,1.5566,1.55634,1.5565,92699999.0
2005-08-10 13:42:00,1.5565,1.55665,1.55644,1.55657,193500002.0
2005-08-10 13:43:00,1.55657,1.55662,1.55581,1.55581,195900000.0
2005-08-10 13:44:00,1.5566,1.5566,1.55641,1.55649,251700002.0
2005-08-10 13:45:00,1.55653,1.55654,1.5564,1.55644,145300006.0
2005-08-10 13:46:00,1.55652,1.55652,1.55629,1.55641,247100000.0
2005-08-10 13:47:00,1.55635,1.55648,1.55617,1.55633,394000006.0
2005-08-10 13:48:00,1.55642,1.55659,1.55632,1.5565,377600004.0
2005-08-10 13:49:00,1.55645,1.55645,1.55595,1.55635,263599998.0
2005-08-10 13:50:00,1.55644,1.55663,1.55641,1.55653,292399998.0
2005-08-10 13:51:00,1.5564,1.5566,1.55639,1.55658,296899997.0
2005-08-10 13:52:00,1.55645,1.55662,1.55637,1.55645,210900002.0
2005-08-10 13:53:00,1.55651,1.5566,1.55633,1.55645,262000004.0
2005-08-10 13:54:00,1.5565,1.55656,1.55632,1.5565,271000005.0
2005-08-10 13:55:00,1.55643,1.55668,1.55634,1.55656,313100002.0
2005-08-10 13:56:00,1.55672,1.55672,1.55643,1.55652,224099997.0
2005-08-10 13:57:00,1.55652,1.55664,1.55644,1.55649,315799999.0
2005-08-10 13:58:00,1.55644,1.5566,1.55644,1.5566,83100000.0
2005-08-10 13:59:00,1.55653,1.55664,1.55637,1.55657,170000001.0
2005-08-10 14:00:00,1.55665,1.55665,1.55652,1.55652,87199998.0
2005-08-10 14:01:00,1.55648,1.55663,1.55633,1.55641,290900001.0
2005-08-10 14:02:00,1.55665,1.55665,1.55645,1.55657,336900001.0
2005-08-10 14:03:00,1.55642,1.55665,1.55618,1.55649,131999998.0
2005-08-10 14:04:00,1.5566,1.5566,1.55635,1.55641,251600000.0
2005-08-10 14:05:00,1.55639,1.55654,1.5563,1.55647,193600004.0
2005-08-10 14:06:00,1.55657,1.55657,1.55634,1.55638,249399998.0
2005-08-10 14:07:00,1.55628,1.5564,1.5562,1.5564,345599998.0
2005-08-10 14:08:00,1.5564,1.55652,1.55624,1.55636,250000002.0
2005-08-10 14:09:00,1.55643,1.55658,1.55631,1.55635,252600002.0
2005-08-10 14:10:00,1.5564,1.55653,1.55638,1.55648,380100002.0
2005-08-10 14:11:00,1.5565,1.55658,1.55641,1.55641,249200001.0
2005-08-10 14:12:00,1.55649,1.55661,1.55637,1.55645,326000002.0
2005-08-10 14:13:00,1.55667,1.55667,1.55637,1.55656,275699997.0
2005-08-10 14:14:00,1.55653,1.55654,1.55637,1.5564,272400001.0
2005-08-10 14:15:00,1.55656,1.55656,1.55644,1.55644,103000000.0
2005-08-10 14:16:00,1.55605,1.55631,1.55582,1.55603,435499997.0
2005-08-10 14:17:00,1.5565,1.55655,1.55634,1.55638,138000001.0
2005-08-10 14:18:00,1.55645,1.5566,1.55642,1.55642,232200001.0
2005-08-10 14:19:00,1.55645,1.55652,1.55631,1.55647,238999995.0
2005-08-10 14:20:00,1.55649,1.55652,1.55621,1.55643,345400000.0
2005-08-10 14:21:00,1.55648,1.55657,1.55623,1.55632,315600000.0
2005-08-10 14:22:00,1.55638,1.55645,1.55627,1.55633,313700000.0
2005-08-10 14:23:00,1.55641,1.55641,1.55611,1.55612,315600002.0
2005-08-10 14:24:00,1.5563,1.55638,1.55613,1.5563,285400002.0
2005-08-10 14:25:00,1.55635,1.55635,1.5563,1.5563,23600000.0
2005-08-10 14:26:00,1.55628,1.55635,1.55605,1.55619,380200004.0
2005-08-10 14:27:00,1.55629,1.55633,1.55603,1.55623,400700003.0
2005-08-10 14:28:00,1.55612,1.55625,1.55597,1.55608,282600002.0
2005-08-10 14:29:00,1.55608,1.55621,1.55601,1.55618,385300003.0
2005-08-10 14:30:00,1.55618,1.55626,1.55599,1.55599,404500004.0
2005-08-10 14:31:00,1.55618,1.55623,1.55603,1.55611,256800003.0
2005-08-10 14:32:00,1.55625,1.55628,1.55604,1.55614,283599999.0
2005-08-10 14:33:00,1.55613,1.55632,1.55613,1.55632,359200001.0
2005-08-10 14:34:00,1.5562,1.55632,1.55608,1.55622,181400002.0
2005-08-10 14:35:00,1.55628,1.55628,1.55592,1.55592,284800001.0
2005-08-10 14:36:00,1.55615,1.55633,1.55612,1.55623,335500002.0
2005-08-10 14:37:00,1.55624,1.55632,1.55619,1.55629,352900005.0
2005-08-10 14:38:00,1.55632,1.55643,1.55626,1.55629,252700003.0
2005-08-10 14:39:00,1.55635,1.55643,1.55621,1.55621,271500004.0
2005-08-10 14:40:00,1.55621,1.55642,1.55621,1.55631,227700000.0
2005-08-10 14:41:00,1.55632,1.55639,1.55621,1.55621,235000000.0
2005-08-10 14:42:00,1.55634,1.55641,1.55617,1.55638,525800003.0
2005-08-10 14:43:00,1.55632,1.55638,1.55612,1.5563,396000002.0
2005-08-10 14:44:00,1.5563,1.55633,1.55611,1.55611,268400001.0
2005-08-10 14:45:00,1.55617,1.5564,1.55605,1.55632,292200000.0
2005-08-10 14:46:00,1.55622,1.55641,1.55618,1.55631,249199997.0
2005-08-10 14:47:00,1.5563,1.55642,1.55622,1.55635,157399999.0
2005-08-10 14:48:00,1.55628,1.55632,1.55614,1.55626,75900000.0
2005-08-10 14:49:00,1.55616,1.55633,1.55601,1.55618,91200000.0
2005-08-10 14:50:00,1.55602,1.5561,1.55574,1.55594,195400000.0
2005-08-10 14:51:00,1.55635,1.5565,1.5562,1.55644,169100001.0
2005-08-10 14:52:00,1.55643,1.55652,1.55637,1.55644,194400003.0
2005-08-10 14:53:00,1.5564,1.55645,1.55622,1.55622,288300000.0
2005-08-10 14:54:00,1.55632,1.55655,1.55632,1.55652,296700003.0
2005-08-10 14:55:00,1.55636,1.55643,1.55627,1.55627,239599999.0
2005-08-10 14:56:00,1.55636,1.55648,1.5563,1.5563,210599999.0
2005-08-10 14:57:00,1.55626,1.55645,1.55624,1.55632,373100001.0
2005-08-10 14:58:00,1.55619,1.5564,1.55619,1.55628,287100001.0
2005-08-10 14:59:00,1.55632,1.55643,1.55618,1.55628,310400002.0
2005-08-10 15:00:00,1.55645,1.55648,1.55634,1.55644,246800002.0
2005-08-10 15:01:00,1.55626,1.55633,1.55613,1.55632,336299997.0
2005-08-10 15:02:00,1.55638,1.55643,1.5563,1.5563,250400000.0
2005-08-10 15:03:00,1.5564,1.55645,1.5563,1.5563,488900006.0
2005-08-10 15:04:00,1.55637,1.55638,1.55618,1.55626,260400001.0
2005-08-10 15:05:00,1.55622,1.55639,1.55608,1.55625,264600000.0
2005-08-10 15:06:00,1.55628,1.55639,1.55618,1.55625,253300005.0
2005-08-10 15:07:00,1.55613,1.55638,1.55613,1.5563,311499997.0
2005-08-10 15:08:00,1.55634,1.55649,1.55617,1.55622,261899999.0
2005-08-10 15:09:00,1.55635,1.5565,1.55626,1.55634,231499999.0
2005-08-10 15:10:00,1.55632,1.55644,1.55618,1.55626,177500000.0
2005-08-10 15:11:00,1.5564,1.55653,1.55637,1.55653,248700002.0
2005-08-10 15:12:00,1.55646,1.55661,1.55644,1.55652,252500000.0
2005-08-10 15:13:00,1.55655,1.55655,1.55642,1.55642,54400001.0
2005-08-10 15:14:00,1.55642,1.55655,1.55635,1.55636,255799996.0
2005-08-10 15:15:00,1.5564,1.55655,1.55632,1.55645,536399998.0
2005-08-10 15:16:00,1.55653,1.55661,1.55633,1.55644,210599998.0
2005-08-10 15:17:00,1.55653,1.55653,1.55634,1.55641,321700001.0
2005-08-10 15:18:00,1.55647,1.55652,1.55609,1.55628,202100002.0
2005-08-10 15:19:00,1.55637,1.55645,1.55623,1.5564,365999997.0
2005-08-10 15:20:00,1.55643,1.55657,1.55632,1.55655,387000000.0
2005-08-10 15:21:00,1.55644,1.55651,1.5563,1.55637,343700001.0
2005-08-10 15:22:00,1.55623,1.55634,1.55617,1.55631,82300002.0
2005-08-10 15:23:00,1.55623,1.55645,1.55613,1.5563,236500001.0
2005-08-10 15:24:00,1.55586,1.55632,1.55584,1.55623,283500004.0
2005-08-10 15:25:00,1.55642,1.55642,1.55615,1.55615,336900006.0
2005-08-10 15:26:00,1.55634,1.55636,1.55624,1.55626,133500002.0
2005-08-10 15:27:00,1.55643,1.55651,1.55631,1.55649,205200000.0
2005-08-10 15:28:00,1.55631,1.55649,1.55628,1.55642,331100002.0
2005-08-10 15:29:00,1.55642,1.55646,1.55619,1.55621,416800008.0
2005-08-10 15:30:00,1.55616,1.55634,1.55612,1.5562,313900000.0
2005-08-10 15:31:00,1.55615,1.55637,1.55608,1.55618,300899999.0
2005-08-10 15:32:00,1.55606,1.55618,1.55594,1.55594,224799997.0
2005-08-10 15:33:00,1.5561,1.55623,1.55597,1.55623,316699998.0
2005-08-10 15:34:00,1.55633,1.55633,1.5561,1.5561,197599999.0
2005-08-10 15:35:00,1.55642,1.55642,1.55606,1.55606,240300003.0
2005-08-10 15:36:00,1.55603,1.55636,1.55603,1.55625,172500003.0
2005-08-10 15:37:00,1.55616,1.55632,1.55611,1.55624,141099999.0
2005-08-10 15:38:00,1.55636,1.55637,1.55616,1.55616,277000000.0
2005-08-10 15:39:00,1.55637,1.55637,1.5562,1.55624,131800000.0
2005-08-10 15:40:00,1.55617,1.55629,1.55604,1.55626,329700004.0
2005-08-10 15:41:00,1.55623,1.55628,1.55609,1.55625,264499999.0
2005-08-10 15:42:00,1.55625,1.55639,1.55618,1.55621,280100008.0
2005-08-10 15:43:00,1.55631,1.55654,1.55624,1.5564,351100005.0
2005-08-10 15:44:00,1.55656,1.55659,1.55641,1.55655,280400000.0
2005-08-10 15:45:00,1.55643,1.55662,1.55634,1.55647,151300003.0
2005-08-10 15:46:00,1.55626,1.55655,1.55626,1.55655,334200002.0
2005-08-10 15:47:00,1.55651,1.55662,1.55631,1.55642,330299999.0
2005-08-10 15:48:00,1.55642,1.55649,1.55625,1.55637,266700003.0
2005-08-10 15:49:00,1.55645,1.55655,1.5563,1.55647,236400001.0
2005-08-10 15:50:00,1.55634,1.55648,1.55624,1.55648,218400001.0
2005-08-10 15:51:00,1.55643,1.55661,1.55639,1.55654,296699998.0
2005-08-10 15:52:00,1.55658,1.55658,1.55644,1.55652,345999996.0
2005-08-10 15:53:00,1.55638,1.55649,1.55609,1.5562,185799999.0
2005-08-10 15:54:00,1.55617,1.55628,1.55597,1.55618,187199999.0
2005-08-10 15:55:00,1.55623,1.55628,1.55611,1.5562,316200001.0
2005-08-10 15:56:00,1.55613,1.55632,1.55604,1.55624,484900005.0
2005-08-10 15:57:00,1.55612,1.5563,1.55612,1.55622,181500003.0
2005-08-10 15:58:00,1.55607,1.55621,1.55602,1.55607,144800000.0
2005-08-10 15:59:00,1.55576,1.55601,1.55576,1.55598,339700000.0
2005-08-10 16:00:00,1.55585,1.55598,1.55575,1.55589,328300001.0
2005-08-10 16:01:00,1.55576,1.55599,1.55561,1.55588,274999999.0
2005-08-10 16:02:00,1.55587,1.55598,1.55567,1.55571,256600002.0
2005-08-10 16:03:00,1.55568,1.55594,1.55556,1.55594,490200010.0
2005-08-10 16:04:00,1.55586,1.55598,1.55573,1.55585,380300002.0
2005-08-10 16:05:00,1.55588,1.5559,1.55569,1.55577,276000001.0
2005-08-10 16:06:00,1.55567,1.556,1.55567,1.55596,363199997.0
2005-08-10 16:07:00,1.55581,1.55597,1.55569,1.55597,393000000.0
2005-08-10 16:08:00,1.55598,1.55602,1.55587,1.55593,95900000.0
2005-08-10 16:09:00,1.55599,1.55599,1.55587,1.55587,75300002.0
2005-08-10 16:10:00,1.55599,1.55607,1.55582,1.55607,334600001.0
2005-08-10 16:11:00,1.556,1.55607,1.5558,1.55595,217299997.0
2005-08-10 16:12:00,1.55584,1.55614,1.55584,1.556,184800001.0
2005-08-10 16:13:00,1.55572,1.55606,1.55572,1.55605,388500003.0
2005-08-10 16:14:00,1.55596,1.55615,1.55585,1.55613,381200005.0
2005-08-10 16:15:00,1.55591,1.55608,1.55569,1.5559,190100000.0
2005-08-10 16:16:00,1.55592,1.55594,1.55574,1.55574,459800005.0
2005-08-10 16:17:00,1.55573,1.55587,1.55564,1.55576,202600001.0
2005-08-10 16:18:00,1.5557,1.5558,1.55554,1.55572,204099995.0
2005-08-10 16:19:00,1.55558,1.55573,1.55553,1.55569,243699998.0
2005-08-10 16:20:00,1.55565,1.55575,1.55559,1.55575,262299998.0
2005-08-10 16:21:00,1.55565,1.55572,1.55548,1.55556,422699996.0
2005-08-10 16:22:00,1.55568,1.55572,1.55554,1.55559,175599999.0
2005-08-10 16:23:00,1.55561,1.55572,1.55553,1.5556,327800002.0
2005-08-10 16:24:00,1.55565,1.55575,1.55544,1.55544,441700001.0
2005-08-10 16:25:00,1.55554,1.55562,1.55547,1.55555,91899998.0
2005-08-10 16:26:00,1.55544,1.55558,1.55523,1.55543,175499998.0
2005-08-10 16:27:00,1.55529,1.55556,1.55529,1.55556,256700000.0
2005-08-10 16:28:00,1.55555,1.55569,1.55543,1.55557,183099998.0
2005-08-10 16:29:00,1.55575,1.55578,1.55561,1.55573,202699999.0
2005-08-10 16:30:00,1.5556,1.55578,1.55543,1.55569,135400000.0
2005-08-10 16:31:00,1.55555,1.55578,1.55536,1.55578,286300000.0
2005-08-10 16:32:00,1.55585,1.55593,1.55575,1.55588,400100004.0
2005-08-10 16:33:00,1.55585,1.55589,1.55567,1.55582,194200002.0
2005-08-10 16:34:00,1.55576,1.55592,1.55564,1.55592,509699996.0
2005-08-10 16:35:00,1.5559,1.5559,1.5558,1.5558,52700002.0
2005-08-10 16:36:00,1.55594,1.55596,1.55575,1.5558,186599999.0
2005-08-10 16:37:00,1.5559,1.55598,1.5558,1.55588,192899998.0
2005-08-10 16:38:00,1.55589,1.55603,1.55566,1.55595,508200003.0
2005-08-10 16:39:00,1.55592,1.55603,1.55583,1.5559,158700002.0
2005-08-10 16:40:00,1.55597,1.55603,1.55583,1.55592,136199999.0
2005-08-10 16:41:00,1.55587,1.55594,1.55576,1.55577,273000004.0
2005-08-10 16:42:00,1.55594,1.55608,1.55581,1.55598,428000002.0
2005-08-10 16:43:00,1.55604,1.55614,1.55577,1.55603,279800002.0
2005-08-10 16:44:00,1.5559,1.55609,1.55584,1.55596,297100004.0
2005-08-10 16:45:00,1.55604,1.55615,1.55592,1.55598,312500003.0
2005-08-10 16:46:00,1.55613,1.55621,1.55602,1.55621,302800007.0
2005-08-10 16:47:00,1.5561,1.55619,1.55599,1.5561,207100003.0
2005-08-10 16:48:00,1.55611,1.55617,1.55592,1.55605,387400002.0
2005-08-10 16:49:00,1.55599,1.55607,1.55591,1.55598,69499998.0
2005-08-10 16:50:00,1.55592,1.5561,1.55584,1.55607,322800003.0
2005-08-10 16:51:00,1.55585,1.55605,1.55569,1.5559,366500005.0
2005-08-10 16:52:00,1.556,1.55615,1.55591,1.55615,259800002.0
2005-08-10 16:53:00,1.55618,1.55622,1.55603,1.55611,248999999.0
2005-08-10 16:54:00,1.55585,1.55618,1.55585,1.55616,514600001.0
2005-08-10 16:55:00,1.55618,1.55625,1.556,1.55612,576599990.0
2005-08-10 16:56:00,1.55604,1.55621,1.55604,1.55616,238000001.0
2005-08-10 16:57:00,1.55613,1.55613,1.5559,1.55598,145899999.0
2005-08-10 16:58:00,1.55577,1.55598,1.55561,1.55574,244299997.0
2005-08-10 16:59:00,1.55565,1.55593,1.55565,1.55593,230300000.0
2005-08-10 17:00:00,1.55585,1.55607,1.55585,1.55606,376399998.0
2005-08-10 17:01:00,1.55601,1.55601,1.55566,1.55575,368100002.0
2005-08-10 17:02:00,1.55573,1.55577,1.55565,1.55565,51299999.0
2005-08-10 17:03:00,1.55562,1.5557,1.55538,1.5556,367899999.0
2005-08-10 17:04:00,1.55572,1.55584,1.55552,1.55552,317499999.0
2005-08-10 17:05:00,1.55577,1.55577,1.55559,1.5556,339700004.0
2005-08-10 17:06:00,1.55572,1.5559,1.55564,1.55582,122900001.0
2005-08-10 17:07:00,1.55585,1.55597,1.55581,1.55597,201999998.0
2005-08-10 17:08:00,1.55599,1.55605,1.55581,1.55593,272000001.0
2005-08-10 17:09:00,1.5559,1.55608,1.5558,1.55584,210100002.0
2005-08-10 17:10:00,1.55598,1.55605,1.5558,1.5558,160900000.0
2005-08-10 17:11:00,1.55598,1.55598,1.55573,1.55573,122200003.0
2005-08-10 17:12:00,1.5558,1.55585,1.55567,1.55578,259100002.0
2005-08-10 17:13:00,1.55582,1.55582,1.55554,1.55562,259700000.0
2005-08-10 17:14:00,1.55585,1.55596,1.55573,1.55583,223600002.0
2005-08-10 17:15:00,1.55583,1.55583,1.55521,1.55521,130600002.0
2005-08-10 17:16:00,1.55518,1.55547,1.55506,1.55534,557899998.0
2005-08-10 17:17:00,1.55537,1.55551,1.55523,1.55539,198399999.0
2005-08-10 17:18:00,1.55517,1.55528,1.55511,1.55526,381999997.0
2005-08-10 17:19:00,1.55533,1.5554,1.55499,1.55535,329800000.0
2005-08-10 17:20:00,1.55526,1.55537,1.55516,1.55537,248999998.0
2005-08-10 17:21:00,1.55542,1.55552,1.5553,1.55547,113100001.0
2005-08-10 17:22:00,1.55535,1.5555,1.55529,1.55535,234200003.0
2005-08-10 17:23:00,1.55533,1.55547,1.55524,1.55532,167699999.0
2005-08-10 17:24:00,1.55549,1.55553,1.55524,1.55524,328799997.0
2005-08-10 17:25:00,1.5553,1.55545,1.5553,1.55545,130199999.0
2005-08-10 17:26:00,1.55552,1.55568,1.55547,1.55568,91200002.0
2005-08-10 17:27:00,1.55555,1.55578,1.55555,1.55576,278799999.0
2005-08-10 17:28:00,1.55561,1.55583,1.5554,1.55583,233700003.0
2005-08-10 17:29:00,1.55583,1.55593,1.5557,1.55588,375999992.0
2005-08-10 17:30:00,1.55575,1.55602,1.55575,1.55589,317699999.0
2005-08-10 17:31:00,1.55595,1.55619,1.55588,1.55602,434100002.0
2005-08-10 17:32:00,1.55613,1.55628,1.55604,1.55617,155699999.0
2005-08-10 17:33:00,1.55608,1.55623,1.55605,1.55613,301700002.0
2005-08-10 17:34:00,1.5561,1.55628,1.55605,1.5561,277400001.0
2005-08-10 17:35:00,1.55611,1.55628,1.55607,1.5562,459299997.0
2005-08-10 17:36:00,1.55597,1.55634,1.55597,1.55614,295299999.0
2005-08-10 17:37:00,1.55598,1.55627,1.55598,1.55627,230100003.0
2005-08-10 17:38:00,1.55617,1.55626,1.55602,1.55623,350799999.0
2005-08-10 17:39:00,1.55619,1.55629,1.55609,1.55613,242899999.0
2005-08-10 17:40:00,1.55595,1.55627,1.55595,1.55627,192499999.0
2005-08-10 17:41:00,1.55614,1.55622,1.55599,1.5561,336599998.0
2005-08-10 17:42:00,1.55615,1.55615,1.55594,1.55608,266800003.0
2005-08-10 17:43:00,1.55586,1.55616,1.55584,1.55595,241300003.0
2005-08-10 17:44:00,1.5556,1.55598,1.5556,1.55593,361599998.0
2005-08-10 17:45:00,1.55574,1.55598,1.55574,1.55582,343099997.0
2005-08-10 17:46:00,1.55587,1.55606,1.55582,1.55596,131300000.0
2005-08-10 17:47:00,1.55594,1.55594,1.55554,1.55558,266600000.0
2005-08-10 17:48:00,1.55578,1.55596,1.5556,1.5559,338500002.0
2005-08-10 17:49:00,1.55579,1.55609,1.55572,1.55607,388800001.0
2005-08-10 17:50:00,1.55612,1.55621,1.55596,1.55608,251899998.0
2005-08-10 17:51:00,1.55611,1.55635,1.55611,1.55629,194699999.0
2005-08-10 17:52:00,1.55622,1.55643,1.55612,1.55643,251700001.0
2005-08-10 17:53:00,1.55633,1.55642,1.55611,1.55617,383500003.0
2005-08-10 17:54:00,1.55623,1.55632,1.55612,1.5562,339300006.0
2005-08-10 17:55:00,1.5562,1.55625,1.5562,1.55625,17600000.0
2005-08-10 17:56:00,1.55623,1.55635,1.55616,1.55617,158500000.0
2005-08-10 17:57:00,1.55604,1.5563,1.55587,1.55618,299699994.0
2005-08-10 17:58:00,1.55617,1.55645,1.55617,1.55642,215600004.0
2005-08-10 17:59:00,1.55638,1.55643,1.55618,1.55636,417800002.0
2005-08-10 18:00:00,1.55647,1.55653,1.55637,1.55638,246000003.0
2005-08-10 18:01:00,1.5566,1.5566,1.5564,1.5566,1508400006.0
2005-08-10 18:02:00,1.5564,1.5566,1.5564,1.5566,1508400006.0
2005-08-10 18:03:00,1.5564,1.5564,1.5564,1.5564,1508400006.0
2005-08-10 18:04:00,1.5564,1.5564,1.5562,1.5564,1508400006.0
2005-08-10 18:05:00,1.5562,1.5562,1.556,1.5562,1508400006.0
2005-08-10 18:06:00,1.5564,1.5564,1.5564,1.5564,1508400006.0
2005-08-10 18:07:00,1.5564,1.5566,1.5562,1.5562,1508400006.0
2005-08-10 18:08:00,1.5564,1.5564,1.5562,1.5564,1508400006.0
2005-08-10 18:09:00,1.55598,1.55633,1.55594,1.5562,1508400006.0
2005-08-10 18:10:00,1.55637,1.5565,1.55617,1.55629,2086100006.0
2005-08-10 18:11:00,1.55619,1.55641,1.55606,1.55637,1566399991.0
2005-08-10 18:12:00,1.55644,1.55654,1.55639,1.5565,1868700003.0
2005-08-10 18:13:00,1.55655,1.55655,1.55629,1.55629,1236900002.0
2005-08-10 18:14:00,1.5566,1.5566,1.5564,1.5566,987100000.0
2005-08-10 18:15:00,1.55623,1.55649,1.55619,1.55649,987100000.0
2005-08-10 18:16:00,1.5566,1.5566,1.5564,1.5566,741700006.0
2005-08-10 18:17:00,1.5566,1.5566,1.5566,1.5566,741700006.0
2005-08-10 18:18:00,1.55624,1.55667,1.55624,1.5566,741700006.0
2005-08-10 18:19:00,1.5568,1.5568,1.5566,1.5568,739500007.0
2005-08-10 18:20:00,1.5568,1.557,1.5568,1.557,739500007.0
2005-08-10 18:21:00,1.55666,1.55672,1.55653,1.55665,739500007.0
2005-08-10 18:22:00,1.55666,1.55668,1.5565,1.55657,763699997.0
2005-08-10 18:23:00,1.5566,1.5568,1.5566,1.5568,1233000004.0
2005-08-10 18:24:00,1.5568,1.5568,1.5568,1.5568,1233000004.0
2005-08-10 18:26:00,1.557,1.557,1.5568,1.5568,1233000004.0
2005-08-10 18:27:00,1.55661,1.55673,1.55646,1.5566,1233000004.0
2005-08-10 18:29:00,1.5566,1.55673,1.55597,1.55631,1993400014.0
2005-08-10 18:30:00,1.55653,1.55675,1.55652,1.55668,868500006.0
2005-08-10 18:31:00,1.5567,1.55675,1.55655,1.55668,1063099999.0
2005-08-10 18:32:00,1.55672,1.5568,1.55646,1.55646,1253100001.0
2005-08-10 18:33:00,1.55662,1.55674,1.55654,1.55667,2013500013.0
2005-08-10 18:35:00,1.5566,1.55668,1.5565,1.55665,1843500003.0
2005-08-10 18:36:00,1.55664,1.55671,1.55644,1.5566,1366400003.0
2005-08-10 18:37:00,1.55668,1.55678,1.55655,1.55655,2112999987.0
2005-08-10 18:38:00,1.55649,1.55662,1.55636,1.55655,1680100010.0
2005-08-10 18:39:00,1.5566,1.55675,1.55652,1.5566,1889100005.0
2005-08-10 18:40:00,1.5566,1.5566,1.5564,1.5564,1302899998.0
2005-08-10 18:41:00,1.5559,1.55648,1.55582,1.55648,1302899998.0
2005-08-10 18:42:00,1.55643,1.55643,1.5561,1.55615,1278500006.0
2005-08-10 18:43:00,1.55623,1.55639,1.5562,1.55634,424699995.0
2005-08-10 18:44:00,1.55626,1.55634,1.55603,1.55622,919099992.0
2005-08-10 18:45:00,1.55625,1.5563,1.55606,1.55616,564100002.0
2005-08-10 18:46:00,1.55616,1.55629,1.55596,1.55613,363100002.0
2005-08-10 18:47:00,1.55611,1.55636,1.55611,1.55636,280300001.0
2005-08-10 18:48:00,1.55627,1.5564,1.55618,1.55639,1119099993.0
2005-08-10 18:49:00,1.55648,1.55651,1.55637,1.55647,442800003.0
2005-08-10 18:50:00,1.55636,1.55636,1.55607,1.55608,763199999.0
2005-08-10 18:51:00,1.55625,1.55637,1.55615,1.55617,1220600001.0
2005-08-10 18:52:00,1.55635,1.55653,1.55627,1.55653,1444400012.0
2005-08-10 18:53:00,1.5565,1.55655,1.55631,1.55642,1092799995.0
2005-08-10 18:54:00,1.5563,1.55654,1.5563,1.55651,773700003.0
2005-08-10 18:55:00,1.55657,1.5566,1.55635,1.55636,1534299999.0
2005-08-10 18:56:00,1.55636,1.55643,1.55624,1.55636,921999998.0
2005-08-10 18:57:00,1.5564,1.55648,1.55631,1.55645,669499997.0
2005-08-10 18:58:00,1.5565,1.55655,1.55626,1.5565,857600008.0
2005-08-10 18:59:00,1.55648,1.55654,1.55635,1.55643,1571700000.0
2005-08-10 19:00:00,1.55627,1.55645,1.55627,1.5564,459600003.0
2005-08-10 19:01:00,1.5565,1.5567,1.55646,1.55654,385200003.0
2005-08-10 19:02:00,1.55652,1.55657,1.5563,1.55635,988099999.0
2005-08-10 19:03:00,1.55644,1.55658,1.55636,1.55645,489499993.0
2005-08-10 19:04:00,1.55646,1.55658,1.55644,1.55658,90200000.0
2005-08-10 19:05:00,1.55655,1.55663,1.55631,1.55642,754600008.0
2005-08-10 19:06:00,1.5564,1.55645,1.55626,1.55628,1891999997.0
2005-08-10 19:07:00,1.55635,1.55637,1.55613,1.55614,917000006.0
2005-08-10 19:08:00,1.55624,1.55646,1.55623,1.55631,1616799996.0
2005-08-10 19:09:00,1.5562,1.55638,1.55612,1.55628,1999300015.0
2005-08-10 19:10:00,1.55616,1.55638,1.55615,1.55638,1045599997.0
2005-08-10 19:11:00,1.55637,1.55654,1.55633,1.55633,1632200013.0
2005-08-10 19:12:00,1.55639,1.55647,1.55625,1.5563,732200001.0
2005-08-10 19:13:00,1.55635,1.55655,1.55635,1.55648,468200006.0
2005-08-10 19:14:00,1.55627,1.55635,1.55614,1.55617,347899997.0
2005-08-10 19:15:00,1.55642,1.55653,1.55633,1.55638,1343300001.0
2005-08-10 19:16:00,1.55638,1.55645,1.55626,1.55638,436899994.0
2005-08-10 19:17:00,1.55642,1.55642,1.5561,1.5561,844000006.0
2005-08-10 19:18:00,1.55635,1.55642,1.55623,1.55625,845999998.0
2005-08-10 19:19:00,1.55638,1.55647,1.55625,1.55633,1074700007.0
2005-08-10 19:20:00,1.55639,1.55645,1.55618,1.5564,1111900000.0
2005-08-10 19:21:00,1.55616,1.55631,1.55572,1.55596,1043600004.0
2005-08-10 19:22:00,1.55604,1.55625,1.55595,1.55596,466099998.0
2005-08-10 19:23:00,1.55622,1.55639,1.55619,1.55634,494900003.0
2005-08-10 19:24:00,1.55637,1.55645,1.55623,1.55638,739300012.0
2005-08-10 19:25:00,1.55643,1.55654,1.55633,1.55634,826400002.0
2005-08-10 19:26:00,1.55624,1.55651,1.55577,1.55632,930899995.0
2005-08-10 19:27:00,1.55628,1.55652,1.55602,1.55617,1667600008.0
2005-08-10 19:28:00,1.55635,1.55654,1.55635,1.55646,375599999.0
2005-08-10 19:29:00,1.55631,1.55655,1.55592,1.55592,688000002.0
2005-08-10 19:31:00,1.5561,1.55631,1.55589,1.55601,1625300001.0
2005-08-10 19:32:00,1.55636,1.55654,1.55629,1.55641,594600000.0
2005-08-10 19:33:00,1.55638,1.55645,1.55624,1.55624,803100002.0
2005-08-10 19:34:00,1.55627,1.55649,1.55612,1.5563,1762000000.0
2005-08-10 19:35:00,1.55629,1.55642,1.55602,1.55629,981799996.0
2005-08-10 19:36:00,1.55624,1.55632,1.55597,1.55623,801400000.0
2005-08-10 19:37:00,1.5562,1.55625,1.55609,1.55618,378600001.0
2005-08-10 19:38:00,1.55613,1.55631,1.55613,1.55631,601500009.0
2005-08-10 19:39:00,1.55607,1.55628,1.55568,1.55583,1136400005.0
2005-08-10 19:40:00,1.55613,1.55626,1.55602,1.55617,536700000.0
2005-08-10 19:41:00,1.55624,1.5563,1.55603,1.55603,481600008.0
2005-08-10 19:42:00,1.556,1.55618,1.55598,1.55618,795699999.0
2005-08-10 19:43:00,1.55617,1.55618,1.556,1.556,610799994.0
2005-08-10 19:44:00,1.55611,1.55618,1.556,1.5561,1171099998.0
2005-08-10 19:45:00,1.55596,1.55613,1.5559,1.55613,332800002.0
2005-08-10 19:46:00,1.55606,1.55615,1.5559,1.55611,564900008.0
2005-08-10 19:47:00,1.556,1.55618,1.556,1.55605,162400000.0
2005-08-10 19:48:00,1.55602,1.55605,1.55589,1.5559,488699996.0
2005-08-10 19:49:00,1.55596,1.55603,1.55582,1.55596,1483500006.0
2005-08-10 19:50:00,1.55586,1.55613,1.55586,1.55613,231100002.0
2005-08-10 19:51:00,1.55602,1.55613,1.55598,1.55607,552699996.0
2005-08-10 19:52:00,1.55599,1.55607,1.5559,1.55598,430399999.0
2005-08-10 19:53:00,1.55604,1.55619,1.55589,1.55601,603600000.0
2005-08-10 19:54:00,1.55598,1.55633,1.55598,1.55621,361300002.0
2005-08-10 19:55:00,1.55621,1.55621,1.5559,1.556,833600009.0
2005-08-10 19:56:00,1.55596,1.55615,1.55594,1.55603,1227099996.0
2005-08-10 19:57:00,1.556,1.556,1.55579,1.5558,1389299995.0
2005-08-10 19:58:00,1.55582,1.55605,1.55579,1.55595,1422800003.0
2005-08-10 19:59:00,1.55565,1.55593,1.55524,1.55559,968800001.0
2005-08-10 20:00:00,1.55605,1.55609,1.55592,1.55592,723699994.0
2005-08-10 20:01:00,1.55592,1.55604,1.5557,1.5557,912200000.0
2005-08-10 20:02:00,1.55574,1.55609,1.55574,1.55609,440200002.0
2005-08-10 20:03:00,1.5562,1.55638,1.55614,1.5562,243300000.0
2005-08-10 20:04:00,1.55615,1.55625,1.55607,1.55617,316699997.0
2005-08-10 20:05:00,1.55614,1.55625,1.55608,1.55622,512799999.0
2005-08-10 20:06:00,1.5562,1.55632,1.55617,1.55632,372300004.0
2005-08-10 20:07:00,1.5563,1.5563,1.55604,1.55604,124199998.0
2005-08-10 20:08:00,1.55615,1.55615,1.55597,1.556,1439500002.0
2005-08-10 20:09:00,1.556,1.55615,1.55597,1.5561,340999997.0
2005-08-10 20:10:00,1.5561,1.5561,1.55596,1.55596,299000000.0
2005-08-10 20:11:00,1.55561,1.55606,1.55555,1.55565,1091000009.0
2005-08-10 20:12:00,1.55604,1.55611,1.55592,1.55596,357500001.0
2005-08-10 20:13:00,1.55593,1.55611,1.55592,1.55601,1799500004.0
2005-08-10 20:14:00,1.556,1.55605,1.55582,1.55589,528300000.0
2005-08-10 20:15:00,1.5559,1.55607,1.5559,1.55605,1168300002.0
2005-08-10 20:16:00,1.55607,1.5562,1.55564,1.55572,1888700006.0
2005-08-10 20:17:00,1.55595,1.55603,1.55585,1.556,379499998.0
2005-08-10 20:18:00,1.55593,1.55599,1.55586,1.55599,501500001.0
2005-08-10 20:19:00,1.556,1.5562,1.556,1.5562,712800004.0
2005-08-10 20:20:00,1.5558,1.5562,1.5558,1.556,712800004.0
2005-08-10 20:21:00,1.55588,1.55601,1.55575,1.55589,712800004.0
2005-08-10 20:22:00,1.55581,1.55603,1.55581,1.55603,567999994.0
2005-08-10 20:23:00,1.55582,1.55608,1.5558,1.556,1327800003.0
2005-08-10 20:24:00,1.55608,1.55614,1.55594,1.55599,547400001.0
2005-08-10 20:25:00,1.556,1.55613,1.55591,1.55613,907099999.0
2005-08-10 20:26:00,1.55613,1.55618,1.55593,1.55593,502299999.0
2005-08-10 20:27:00,1.55597,1.55612,1.55593,1.55604,474400006.0
2005-08-10 20:28:00,1.556,1.556,1.556,1.556,1340399996.0
2005-08-10 20:29:00,1.55601,1.55616,1.55577,1.55577,1340399996.0
2005-08-10 20:30:00,1.5564,1.5564,1.5562,1.5562,1994500019.0
2005-08-10 20:31:00,1.55602,1.55622,1.55593,1.556,1994500019.0
2005-08-10 20:32:00,1.556,1.556,1.556,1.556,607700011.0
2005-08-10 20:33:00,1.55584,1.55598,1.55566,1.55583,607700011.0
2005-08-10 20:34:00,1.55566,1.55597,1.55566,1.55586,364400002.0
2005-08-10 20:35:00,1.55585,1.5559,1.5557,1.55579,556699998.0
2005-08-10 20:36:00,1.55576,1.55605,1.55572,1.55598,669900003.0
2005-08-10 20:37:00,1.55589,1.55603,1.55572,1.55587,1210600003.0
2005-08-10 20:38:00,1.556,1.5562,1.556,1.556,1138900000.0
2005-08-10 20:39:00,1.5557,1.55593,1.55567,1.55584,1138900000.0
2005-08-10 20:40:00,1.5559,1.55595,1.5557,1.5557,1262200005.0
2005-08-10 20:41:00,1.55577,1.55598,1.55565,1.55598,481200005.0
2005-08-10 20:42:00,1.55583,1.55603,1.55567,1.55584,171200001.0
2005-08-10 20:43:00,1.55585,1.55605,1.5558,1.55594,820400009.0
2005-08-10 20:44:00,1.55592,1.55601,1.55576,1.55576,1575500005.0
2005-08-10 20:45:00,1.55579,1.55595,1.55573,1.55592,870499999.0
2005-08-10 20:46:00,1.55601,1.55613,1.55579,1.55613,332300003.0
2005-08-10 20:47:00,1.5561,1.5561,1.55585,1.55598,872500005.0
2005-08-10 20:48:00,1.55589,1.55618,1.55589,1.5561,1518600010.0
2005-08-10 20:49:00,1.55588,1.55615,1.55588,1.556,829999996.0
2005-08-10 20:50:00,1.55613,1.55613,1.55589,1.55601,1768700002.0
2005-08-10 20:51:00,1.55568,1.55591,1.55555,1.55572,547000006.0
2005-08-10 20:52:00,1.55611,1.55618,1.55589,1.55598,1378300003.0
2005-08-10 20:53:00,1.55602,1.55615,1.55594,1.55598,1924699999.0
2005-08-10 20:54:00,1.55607,1.55615,1.55596,1.556,655800008.0
2005-08-10 20:55:00,1.556,1.5561,1.556,1.5561,567400008.0
2005-08-10 20:56:00,1.5564,1.5564,1.5562,1.5562,1530600009.0
2005-08-10 20:57:00,1.5564,1.5564,1.5562,1.5562,1530600009.0
2005-08-10 20:58:00,1.5564,1.5564,1.5562,1.5564,1530600009.0
2005-08-10 20:59:00,1.5562,1.5566,1.5562,1.5562,1530600009.0
2005-08-10 21:00:00,1.556,1.5564,1.556,1.5562,1530600009.0
2005-08-10 21:01:00,1.5564,1.5564,1.556,1.556,1530600009.0
2005-08-10 21:02:00,1.55589,1.55599,1.55572,1.55585,1530600009.0
2005-08-10 21:03:00,1.55586,1.55604,1.55576,1.55584,1594300006.0
2005-08-10 21:04:00,1.55577,1.5559,1.55573,1.55587,274900004.0
2005-08-10 21:05:00,1.55579,1.55597,1.55574,1.55597,921000010.0
2005-08-10 21:06:00,1.55552,1.55597,1.55547,1.55561,680900006.0
2005-08-10 21:07:00,1.55605,1.55624,1.55596,1.556,467000002.0
2005-08-10 21:08:00,1.55598,1.55615,1.55591,1.55615,286000003.0
2005-08-10 21:09:00,1.55613,1.55625,1.55604,1.55604,575199998.0
2005-08-10 21:10:00,1.55627,1.55642,1.55623,1.5563,780800005.0
2005-08-10 21:11:00,1.5563,1.55635,1.55621,1.55625,657000002.0
2005-08-10 21:12:00,1.55631,1.55638,1.55623,1.55635,348099993.0
2005-08-10 21:13:00,1.55619,1.55631,1.55616,1.5562,1156400000.0
2005-08-10 21:14:00,1.55608,1.55618,1.55598,1.55608,947500006.0
2005-08-10 21:15:00,1.55603,1.55611,1.55581,1.55595,706499998.0
2005-08-10 21:16:00,1.55594,1.55613,1.55574,1.55585,520599999.0
2005-08-10 21:17:00,1.55581,1.55595,1.55575,1.55587,1101600000.0
2005-08-10 21:18:00,1.55591,1.55603,1.55583,1.55603,546100000.0
2005-08-10 21:19:00,1.55598,1.55598,1.55568,1.5557,583600004.0
2005-08-10 21:20:00,1.5562,1.5562,1.556,1.556,1496899992.0
2005-08-10 21:21:00,1.556,1.5562,1.556,1.556,1496899992.0
2005-08-10 21:22:00,1.55593,1.55604,1.5558,1.55587,1496899992.0
2005-08-10 21:23:00,1.55583,1.55606,1.5557,1.55587,1028300001.0
2005-08-10 21:24:00,1.55575,1.55589,1.55561,1.55572,522500000.0
2005-08-10 21:25:00,1.5558,1.5559,1.55559,1.55564,1389600003.0
2005-08-10 21:26:00,1.55578,1.5558,1.55565,1.5557,566200003.0
2005-08-10 21:27:00,1.55587,1.55593,1.55577,1.55586,671500003.0
2005-08-10 21:28:00,1.55582,1.55595,1.55574,1.55587,968500009.0
2005-08-10 21:29:00,1.5558,1.55595,1.55573,1.5559,514699998.0
2005-08-10 21:30:00,1.55587,1.55587,1.5557,1.5557,330200004.0
2005-08-10 21:31:00,1.55583,1.55591,1.55563,1.55568,670299994.0
2005-08-10 21:32:00,1.55578,1.55597,1.55565,1.55585,1925200014.0
2005-08-10 21:33:00,1.55593,1.55593,1.55569,1.55576,259199996.0
2005-08-10 21:34:00,1.55561,1.55595,1.55546,1.55563,1235900001.0
2005-08-10 21:35:00,1.5558,1.5559,1.55575,1.55587,1074800004.0
2005-08-10 21:36:00,1.55593,1.55593,1.55567,1.55572,245200006.0
2005-08-10 21:37:00,1.5558,1.5559,1.55566,1.55566,333000000.0
2005-08-10 21:38:00,1.55578,1.55585,1.55562,1.55577,350100003.0
2005-08-10 21:39:00,1.5558,1.5558,1.5557,1.5557,23200001.0
2005-08-10 21:40:00,1.55583,1.55594,1.5557,1.55573,516299999.0
2005-08-10 21:41:00,1.55585,1.55595,1.55567,1.55579,790500001.0
2005-08-10 21:42:00,1.55588,1.55588,1.55564,1.55578,640800000.0
2005-08-10 21:43:00,1.5557,1.55591,1.55569,1.55585,1062300007.0
2005-08-10 21:44:00,1.55575,1.55583,1.55559,1.55578,1634500005.0
2005-08-10 21:45:00,1.55565,1.55585,1.55565,1.5558,799999998.0
2005-08-10 21:46:00,1.555,1.55568,1.555,1.55538,1135700007.0
2005-08-10 21:47:00,1.55578,1.55588,1.55563,1.55564,1218800002.0
2005-08-10 21:48:00,1.5551,1.5557,1.5551,1.55565,495200001.0
2005-08-10 21:49:00,1.55553,1.55595,1.55549,1.55565,1386000010.0
2005-08-10 21:50:00,1.5556,1.55578,1.55554,1.55578,258500002.0
2005-08-10 21:51:00,1.5557,1.55585,1.55565,1.5558,647399994.0
2005-08-10 21:52:00,1.55587,1.55592,1.55562,1.55563,1632199994.0
2005-08-10 21:53:00,1.5558,1.55585,1.55566,1.55575,335900000.0
2005-08-10 21:54:00,1.55575,1.55583,1.55569,1.55571,270199997.0
2005-08-10 21:55:00,1.55567,1.55583,1.55562,1.55572,424100001.0
2005-08-10 21:56:00,1.55576,1.55585,1.55569,1.5558,509700004.0
2005-08-10 21:57:00,1.55568,1.55581,1.55564,1.55567,504800004.0
2005-08-10 21:58:00,1.55554,1.55563,1.55537,1.55555,960999999.0
2005-08-10 21:59:00,1.55535,1.5556,1.55535,1.55559,1329800005.0
2005-08-10 22:00:00,1.55549,1.55563,1.55545,1.5556,782000004.0
2005-08-10 22:01:00,1.55558,1.55565,1.55558,1.5556,300999996.0
2005-08-10 22:02:00,1.55563,1.55563,1.5553,1.5553,1386000010.0
2005-08-10 22:03:00,1.55525,1.55536,1.55501,1.55524,303500003.0
2005-08-10 22:04:00,1.55555,1.55558,1.5554,1.5555,857700000.0
2005-08-10 22:05:00,1.5554,1.55553,1.55508,1.55532,391300001.0
2005-08-10 22:06:00,1.5555,1.55555,1.55536,1.55548,462899997.0
2005-08-10 22:07:00,1.55553,1.55554,1.55538,1.55538,89599999.0
2005-08-10 22:08:00,1.55553,1.55569,1.55549,1.55554,475900000.0
2005-08-10 22:09:00,1.55558,1.5557,1.5555,1.5557,394300004.0
2005-08-10 22:10:00,1.55573,1.55582,1.55565,1.55578,202500000.0
2005-08-10 22:11:00,1.55588,1.55588,1.55573,1.55573,130900000.0
2005-08-10 22:12:00,1.55592,1.55611,1.55583,1.55584,701399997.0
2005-08-10 22:13:00,1.5558,1.55597,1.55574,1.55582,340500005.0
2005-08-10 22:14:00,1.55587,1.5561,1.55587,1.55607,392100001.0
2005-08-10 22:15:00,1.55589,1.55618,1.55587,1.556,931300003.0
2005-08-10 22:16:00,1.5558,1.55596,1.55542,1.55542,216900000.0
2005-08-10 22:17:00,1.55605,1.55607,1.556,1.55604,48700000.0
2005-08-10 22:18:00,1.55533,1.55592,1.55532,1.55583,298900004.0
2005-08-10 22:19:00,1.5555,1.55582,1.55543,1.55582,239300000.0
2005-08-10 22:20:00,1.55595,1.556,1.55578,1.55588,153200002.0
2005-08-10 22:21:00,1.55598,1.55603,1.55582,1.55587,253000001.0
2005-08-10 22:22:00,1.55592,1.55615,1.55589,1.55609,920100008.0
2005-08-10 22:23:00,1.55585,1.55604,1.55569,1.55599,366100000.0
2005-08-10 22:24:00,1.55603,1.55606,1.55578,1.55578,319000002.0
2005-08-10 22:25:00,1.5558,1.55583,1.55529,1.55542,648299996.0
2005-08-10 22:26:00,1.5559,1.556,1.55569,1.55577,608899997.0
2005-08-10 22:27:00,1.55597,1.55607,1.55571,1.55571,281000003.0
2005-08-10 22:28:00,1.55583,1.5561,1.55583,1.55603,584500004.0
2005-08-10 22:29:00,1.55605,1.5561,1.55588,1.556,720500000.0
2005-08-10 22:30:00,1.5559,1.55615,1.55587,1.5561,796100000.0
2005-08-10 22:31:00,1.55587,1.55605,1.55573,1.55605,215600000.0
2005-08-10 22:32:00,1.55603,1.55603,1.55585,1.55586,314399999.0
2005-08-10 22:33:00,1.5559,1.55615,1.55587,1.55615,226699998.0
2005-08-10 22:34:00,1.55606,1.55613,1.55588,1.556,468300001.0
2005-08-10 22:35:00,1.5559,1.5559,1.55555,1.55565,378500005.0
2005-08-10 22:36:00,1.55602,1.55609,1.55585,1.55592,692899999.0
2005-08-10 22:37:00,1.55598,1.55605,1.55582,1.5559,424600002.0
2005-08-10 22:38:00,1.55597,1.55603,1.55577,1.55586,507400000.0
2005-08-10 22:39:00,1.55599,1.55603,1.55565,1.55583,697799995.0
2005-08-10 22:40:00,1.55605,1.55608,1.55574,1.55602,761300007.0
2005-08-10 22:41:00,1.55579,1.5561,1.55578,1.556,690600003.0
2005-08-10 22:42:00,1.55578,1.55614,1.55558,1.55562,654400004.0
2005-08-10 22:43:00,1.55598,1.55615,1.55579,1.55598,1012300001.0
2005-08-10 22:44:00,1.5559,1.55611,1.55581,1.55604,226700002.0
2005-08-10 22:45:00,1.55562,1.55595,1.55553,1.55585,295500001.0
2005-08-10 22:46:00,1.55595,1.55595,1.5557,1.5557,182100004.0
2005-08-10 22:47:00,1.55579,1.55598,1.55576,1.55589,168200003.0
2005-08-10 22:48:00,1.55543,1.55583,1.5554,1.55567,423299999.0
2005-08-10 22:49:00,1.556,1.55605,1.55579,1.5558,631900006.0
2005-08-10 22:50:00,1.55588,1.556,1.55576,1.55593,373800004.0
2005-08-10 22:51:00,1.55593,1.55595,1.55572,1.55579,412500004.0
2005-08-10 22:52:00,1.55593,1.55593,1.5555,1.55553,296099999.0
2005-08-10 22:53:00,1.55566,1.5558,1.55566,1.5558,338899998.0
2005-08-10 22:54:00,1.55576,1.55576,1.55538,1.55538,504000002.0
2005-08-10 22:55:00,1.55548,1.55563,1.55543,1.55557,246599998.0
2005-08-10 22:56:00,1.55565,1.55573,1.55549,1.55565,267700003.0
2005-08-10 22:57:00,1.55556,1.55582,1.55554,1.55567,547800001.0
2005-08-10 22:58:00,1.55561,1.55587,1.55561,1.55571,296900001.0
2005-08-10 22:59:00,1.55547,1.55586,1.55547,1.55578,432499996.0
2005-08-10 23:00:00,1.5553,1.55612,1.5553,1.55558,230200002.0
2005-08-10 23:01:00,1.5557,1.5557,1.55519,1.55531,203400001.0
2005-08-10 23:02:00,1.55514,1.55559,1.55496,1.55552,273300003.0
2005-08-10 23:03:00,1.5553,1.55551,1.55518,1.55534,314400003.0
2005-08-10 23:04:00,1.55508,1.55553,1.55507,1.55551,200299999.0
2005-08-10 23:05:00,1.55527,1.55561,1.55519,1.55524,317599999.0
2005-08-10 23:06:00,1.55542,1.5556,1.55515,1.55525,330100002.0
2005-08-10 23:07:00,1.5555,1.55565,1.55523,1.55523,419300000.0
2005-08-10 23:08:00,1.55549,1.55575,1.55527,1.55556,329099997.0
2005-08-10 23:09:00,1.5557,1.55587,1.55544,1.5556,352400001.0
2005-08-10 23:10:00,1.55545,1.55581,1.55545,1.55562,284500003.0
2005-08-10 23:11:00,1.55563,1.55587,1.55551,1.55568,334300005.0
2005-08-10 23:12:00,1.55558,1.55562,1.55539,1.5554,196400000.0
2005-08-10 23:13:00,1.55537,1.55565,1.55525,1.55539,143800000.0
2005-08-10 23:14:00,1.55511,1.55539,1.55511,1.55518,380600003.0
2005-08-10 23:15:00,1.55535,1.55545,1.55513,1.55539,420400001.0
2005-08-10 23:16:00,1.55522,1.55558,1.55505,1.55538,411699997.0
2005-08-10 23:17:00,1.5555,1.55562,1.5553,1.5555,401500000.0
2005-08-10 23:18:00,1.55548,1.55548,1.55494,1.55521,361199997.0
2005-08-10 23:19:00,1.55545,1.55556,1.5552,1.5553,350000004.0
2005-08-10 23:20:00,1.55508,1.5556,1.55508,1.55558,267599999.0
2005-08-10 23:21:00,1.55526,1.55559,1.55524,1.5555,350299994.0
2005-08-10 23:22:00,1.55554,1.55565,1.55531,1.55557,349900000.0
2005-08-10 23:23:00,1.55535,1.55565,1.55513,1.5555,253000002.0
2005-08-10 23:24:00,1.55588,1.55588,1.55561,1.55561,166200002.0
2005-08-10 23:25:00,1.55566,1.55582,1.55565,1.5557,216299999.0
2005-08-10 23:26:00,1.5557,1.55575,1.5557,1.55575,149599998.0
2005-08-10 23:27:00,1.55575,1.55575,1.5557,1.5557,93200000.0
2005-08-10 23:28:00,1.55571,1.55578,1.55562,1.55562,339400001.0
2005-08-10 23:29:00,1.55539,1.55565,1.5553,1.55534,317700004.0
2005-08-10 23:30:00,1.55572,1.55572,1.55547,1.55547,307499996.0
2005-08-10 23:31:00,1.55559,1.55575,1.55559,1.55575,135100001.0
2005-08-10 23:32:00,1.5555,1.5557,1.55542,1.55548,393699999.0
2005-08-10 23:33:00,1.55568,1.55573,1.55557,1.5556,134199998.0
2005-08-10 23:34:00,1.55523,1.55558,1.5552,1.55553,432100001.0
2005-08-10 23:35:00,1.5556,1.5557,1.5556,1.5557,66400000.0
2005-08-10 23:36:00,1.55565,1.55567,1.55548,1.55563,332500003.0
2005-08-10 23:37:00,1.55563,1.55579,1.55557,1.55567,249200005.0
2005-08-10 23:38:00,1.55575,1.55579,1.55563,1.55567,273100004.0
2005-08-10 23:39:00,1.55538,1.55544,1.55519,1.55522,327999999.0
2005-08-10 23:40:00,1.5552,1.55551,1.55508,1.55534,365600002.0
2005-08-10 23:41:00,1.55563,1.55563,1.5553,1.55547,268299998.0
2005-08-10 23:42:00,1.55527,1.55556,1.55525,1.55545,418499999.0
2005-08-10 23:43:00,1.5556,1.5557,1.55556,1.55563,70299998.0
2005-08-10 23:44:00,1.55555,1.55565,1.5554,1.55556,373100004.0
2005-08-10 23:45:00,1.55531,1.55547,1.55521,1.55537,276700002.0
2005-08-10 23:46:00,1.55534,1.55544,1.55504,1.55535,437500004.0
2005-08-10 23:47:00,1.55545,1.55557,1.55545,1.55553,75800001.0
2005-08-10 23:48:00,1.55548,1.55563,1.55548,1.55563,158899999.0
2005-08-10 23:49:00,1.55527,1.55556,1.55509,1.55536,335500000.0
2005-08-10 23:50:00,1.55557,1.55569,1.55556,1.55568,215299997.0
2005-08-10 23:51:00,1.55537,1.55542,1.55509,1.55509,287799996.0
2005-08-10 23:52:00,1.55563,1.55573,1.55546,1.55564,230300003.0
2005-08-10 23:53:00,1.55535,1.55556,1.55518,1.55554,369900006.0
2005-08-10 23:54:00,1.55555,1.55578,1.55547,1.55567,371000000.0
2005-08-10 23:55:00,1.55563,1.55576,1.55557,1.55569,33600000.0
2005-08-10 23:56:00,1.55559,1.55572,1.5555,1.55561,110299999.0
2005-08-10 23:57:00,1.5557,1.55578,1.55553,1.55565,217299998.0
2005-08-10 23:58:00,1.55553,1.55553,1.5553,1.55537,405699995.0
2005-08-10 23:59:00,1.55566,1.5558,1.55561,1.55574,150900002.0
2005-08-11 00:00:00,1.5556,1.55574,1.5552,1.55531,333299995.0
2005-08-11 00:01:00,1.55529,1.5555,1.55521,1.55541,363400000.0
2005-08-11 00:02:00,1.55563,1.5557,1.55557,1.5556,79600000.0
2005-08-11 00:03:00,1.55532,1.55555,1.55522,1.55541,433200001.0
2005-08-11 00:04:00,1.5554,1.55565,1.5554,1.55565,196199997.0
2005-08-11 00:05:00,1.5557,1.55575,1.55556,1.55568,262099998.0
2005-08-11 00:06:00,1.55553,1.5557,1.55544,1.55556,247600000.0
2005-08-11 00:07:00,1.55553,1.55575,1.55547,1.55575,144800000.0
2005-08-11 00:08:00,1.55587,1.55587,1.55522,1.55545,455799993.0
2005-08-11 00:09:00,1.55573,1.55573,1.55549,1.55553,233000001.0
2005-08-11 00:10:00,1.55579,1.55591,1.55579,1.55591,108700000.0
2005-08-11 00:11:00,1.55593,1.55595,1.55579,1.55582,461700006.0
2005-08-11 00:12:00,1.55581,1.55587,1.55569,1.55577,176400005.0
2005-08-11 00:13:00,1.55565,1.5557,1.55527,1.55544,451600002.0
2005-08-11 00:14:00,1.5557,1.55596,1.5557,1.55596,131900001.0
2005-08-11 00:15:00,1.55597,1.55597,1.55585,1.55585,123700001.0
2005-08-11 00:16:00,1.55575,1.55587,1.55575,1.55583,131799999.0
2005-08-11 00:17:00,1.5558,1.55587,1.5556,1.55572,356500000.0
2005-08-11 00:18:00,1.5554,1.55572,1.55532,1.55564,334200002.0
2005-08-11 00:19:00,1.55585,1.55585,1.5558,1.5558,75200001.0
2005-08-11 00:20:00,1.5558,1.55587,1.55565,1.5558,302000001.0
2005-08-11 00:21:00,1.55581,1.55588,1.55566,1.55566,331700003.0
2005-08-11 00:22:00,1.55592,1.55602,1.55581,1.55587,210900001.0
2005-08-11 00:23:00,1.5557,1.55596,1.5557,1.55581,293800000.0
2005-08-11 00:24:00,1.55584,1.55594,1.55563,1.55563,179500002.0
2005-08-11 00:25:00,1.55579,1.55595,1.55572,1.55595,359700000.0
2005-08-11 00:26:00,1.55582,1.55589,1.55571,1.55589,248400000.0
2005-08-11 00:27:00,1.55581,1.55594,1.55578,1.55592,214000003.0
2005-08-11 00:28:00,1.55595,1.55595,1.55574,1.55574,289100004.0
2005-08-11 00:29:00,1.5558,1.5559,1.5558,1.5559,75100001.0
2005-08-11 00:30:00,1.55588,1.55595,1.55573,1.5559,204900000.0
2005-08-11 00:31:00,1.55582,1.55598,1.55581,1.5559,56500000.0
2005-08-11 00:32:00,1.55571,1.55583,1.55568,1.55581,85000000.0
2005-08-11 00:33:00,1.55582,1.55591,1.5557,1.55571,246899998.0
2005-08-11 00:34:00,1.55572,1.55593,1.5557,1.55588,444500001.0
2005-08-11 00:35:00,1.55551,1.55573,1.55542,1.55556,437699998.0
2005-08-11 00:36:00,1.55588,1.55589,1.55565,1.55579,223800000.0
2005-08-11 00:37:00,1.55572,1.5559,1.5557,1.55571,274099999.0
2005-08-11 00:38:00,1.55578,1.55586,1.5556,1.55577,161200001.0
2005-08-11 00:39:00,1.55564,1.55572,1.55546,1.55556,368100000.0
2005-08-11 00:40:00,1.55575,1.55575,1.5556,1.5556,153400002.0
2005-08-11 00:41:00,1.55565,1.55583,1.55558,1.55561,286499999.0
2005-08-11 00:42:00,1.55532,1.55571,1.55525,1.55567,283100003.0
2005-08-11 00:43:00,1.55572,1.55572,1.55525,1.55549,430999997.0
2005-08-11 00:44:00,1.55559,1.55578,1.55559,1.5557,132399999.0
2005-08-11 00:45:00,1.55542,1.5556,1.55531,1.55542,337399998.0
2005-08-11 00:46:00,1.55552,1.55575,1.55552,1.5557,237400002.0
2005-08-11 00:47:00,1.55557,1.55577,1.55549,1.55577,271900005.0
2005-08-11 00:48:00,1.55585,1.55587,1.5557,1.5557,247800000.0
2005-08-11 00:49:00,1.5558,1.55585,1.55567,1.55571,200200000.0
2005-08-11 00:50:00,1.55572,1.55585,1.55563,1.55575,258499999.0
2005-08-11 00:51:00,1.5557,1.55585,1.55552,1.55577,228199997.0
2005-08-11 00:52:00,1.5557,1.55581,1.55552,1.55581,252700002.0
2005-08-11 00:53:00,1.55564,1.55585,1.55564,1.55585,131399999.0
2005-08-11 00:54:00,1.55549,1.55568,1.55535,1.55549,307799998.0
2005-08-11 00:55:00,1.55579,1.55585,1.5556,1.55568,283700003.0
2005-08-11 00:56:00,1.55582,1.55582,1.55531,1.5554,270000005.0
2005-08-11 00:57:00,1.55514,1.55573,1.55514,1.55557,300500002.0
2005-08-11 00:58:00,1.55571,1.55585,1.55559,1.55574,187600002.0
2005-08-11 00:59:00,1.55564,1.55581,1.55551,1.55573,213700000.0
2005-08-11 01:00:00,1.55575,1.55585,1.55565,1.5558,349100000.0
2005-08-11 01:01:00,1.55554,1.55585,1.55539,1.55552,263699999.0
2005-08-11 01:02:00,1.55577,1.55579,1.55566,1.55566,261600007.0
2005-08-11 01:03:00,1.55558,1.55577,1.55545,1.55565,75100001.0
2005-08-11 01:04:00,1.55595,1.55608,1.55583,1.55607,376300006.0
2005-08-11 01:05:00,1.55602,1.55602,1.55582,1.55587,184600001.0
2005-08-11 01:06:00,1.55595,1.55611,1.55586,1.55598,251800006.0
2005-08-11 01:07:00,1.55604,1.55626,1.55593,1.55599,579000007.0
2005-08-11 01:08:00,1.55607,1.55615,1.55582,1.55609,348299996.0
2005-08-11 01:09:00,1.55622,1.55637,1.55609,1.55611,200600000.0
2005-08-11 01:10:00,1.55622,1.55633,1.55608,1.55608,247600003.0
2005-08-11 01:11:00,1.5562,1.5562,1.55589,1.55599,330400000.0
2005-08-11 01:12:00,1.55595,1.55612,1.55578,1.55578,220699999.0
2005-08-11 01:13:00,1.5559,1.55593,1.55562,1.55562,202200001.0
2005-08-11 01:14:00,1.55585,1.55608,1.5558,1.5559,327199999.0
2005-08-11 01:15:00,1.55596,1.55607,1.55587,1.55594,146200001.0
2005-08-11 01:16:00,1.55584,1.55614,1.55584,1.55596,182300003.0
2005-08-11 01:17:00,1.55569,1.55583,1.55527,1.55555,326600003.0
2005-08-11 01:18:00,1.55578,1.55584,1.55568,1.55569,280599997.0
2005-08-11 01:19:00,1.55588,1.55588,1.55569,1.55576,158799999.0
2005-08-11 01:20:00,1.55593,1.55593,1.5557,1.55572,267599999.0
2005-08-11 01:21:00,1.55589,1.55604,1.55586,1.55592,126800000.0
2005-08-11 01:22:00,1.55581,1.55588,1.55579,1.55582,97500000.0
2005-08-11 01:23:00,1.55576,1.55581,1.55569,1.55574,172600002.0
2005-08-11 01:24:00,1.55566,1.55583,1.55566,1.55583,70200002.0
2005-08-11 01:25:00,1.55583,1.55585,1.55553,1.55559,333000001.0
2005-08-11 01:26:00,1.5557,1.55603,1.55566,1.55575,300399995.0
2005-08-11 01:27:00,1.55528,1.55566,1.55526,1.55542,558599999.0
2005-08-11 01:28:00,1.55568,1.55572,1.55556,1.55556,136700002.0
2005-08-11 01:29:00,1.55533,1.55559,1.55508,1.55559,204500000.0
2005-08-11 01:30:00,1.55555,1.55567,1.55551,1.55561,69500002.0
2005-08-11 01:31:00,1.55559,1.55583,1.55559,1.55563,168799999.0
2005-08-11 01:32:00,1.55566,1.55573,1.55547,1.55566,464699998.0
2005-08-11 01:33:00,1.55567,1.55596,1.55566,1.55581,389600005.0
2005-08-11 01:34:00,1.55555,1.55588,1.55555,1.55578,309500002.0
2005-08-11 01:35:00,1.55555,1.55572,1.55555,1.55572,73499998.0
2005-08-11 01:36:00,1.55583,1.55599,1.55565,1.55599,252700000.0
2005-08-11 01:37:00,1.55587,1.55608,1.55587,1.55608,197300003.0
2005-08-11 01:38:00,1.55604,1.55613,1.55587,1.55601,460399995.0
2005-08-11 01:39:00,1.5559,1.55595,1.5557,1.5557,269399998.0
2005-08-11 01:40:00,1.55602,1.55603,1.55592,1.55593,64700000.0
2005-08-11 01:41:00,1.55602,1.55604,1.55562,1.55569,328499996.0
2005-08-11 01:42:00,1.55608,1.55612,1.55592,1.55592,232400003.0
2005-08-11 01:43:00,1.55578,1.55615,1.55567,1.55615,272900003.0
2005-08-11 01:44:00,1.556,1.55605,1.55581,1.55581,130500000.0
2005-08-11 01:45:00,1.55554,1.55576,1.55546,1.55564,380599999.0
2005-08-11 01:46:00,1.5558,1.55588,1.55568,1.55584,425700000.0
2005-08-11 01:47:00,1.55577,1.55585,1.5557,1.5558,213300000.0
2005-08-11 01:48:00,1.55575,1.55587,1.55562,1.55562,247800001.0
2005-08-11 01:49:00,1.55571,1.55589,1.5556,1.55576,144599999.0
2005-08-11 01:50:00,1.55595,1.55595,1.55574,1.55575,209700005.0
2005-08-11 01:51:00,1.55586,1.55589,1.55577,1.55579,143000000.0
2005-08-11 01:52:00,1.5556,1.55575,1.5556,1.55575,29600000.0
2005-08-11 01:53:00,1.55581,1.55581,1.55559,1.55568,133000000.0
2005-08-11 01:54:00,1.55578,1.55578,1.55557,1.5556,250900000.0
2005-08-11 01:55:00,1.55563,1.55578,1.55553,1.55578,197400001.0
2005-08-11 01:56:00,1.5556,1.55575,1.5556,1.55575,83000000.0
2005-08-11 01:57:00,1.55577,1.55591,1.55577,1.55591,48900001.0
2005-08-11 01:58:00,1.5558,1.55601,1.5558,1.5558,163499998.0
2005-08-11 01:59:00,1.55583,1.55599,1.55581,1.55598,164399999.0
2005-08-11 02:00:00,1.55597,1.55605,1.55574,1.55595,215800001.0
2005-08-11 02:01:00,1.55594,1.55604,1.55559,1.55566,377899999.0
2005-08-11 02:02:00,1.55587,1.55608,1.55577,1.55577,314500002.0
2005-08-11 02:03:00,1.55586,1.55624,1.55578,1.55613,351700001.0
2005-08-11 02:04:00,1.55606,1.55631,1.55587,1.55631,352399997.0
2005-08-11 02:05:00,1.55626,1.55626,1.556,1.556,109800002.0
2005-08-11 02:06:00,1.55635,1.55644,1.55623,1.55636,333800005.0
2005-08-11 02:07:00,1.55632,1.55633,1.55592,1.55621,373899994.0
2005-08-11 02:08:00,1.55629,1.5564,1.55592,1.5561,243200000.0
2005-08-11 02:09:00,1.55618,1.55625,1.55605,1.5562,170199998.0
2005-08-11 02:10:00,1.55616,1.55616,1.55604,1.55604,32100000.0
2005-08-11 02:11:00,1.55602,1.55602,1.55562,1.5557,285199997.0
2005-08-11 02:12:00,1.55577,1.55599,1.55577,1.55596,198500002.0
2005-08-11 02:13:00,1.55568,1.55615,1.55568,1.55585,302400001.0
2005-08-11 02:14:00,1.5559,1.5559,1.55574,1.55582,191500001.0
2005-08-11 02:15:00,1.55561,1.55605,1.55557,1.5557,365300001.0
2005-08-11 02:16:00,1.55574,1.55602,1.55574,1.55599,347000008.0
2005-08-11 02:17:00,1.55602,1.55613,1.55591,1.55599,100700000.0
2005-08-11 02:18:00,1.55634,1.55641,1.55616,1.55627,286999996.0
2005-08-11 02:19:00,1.55618,1.55635,1.55611,1.55621,245999998.0
2005-08-11 02:20:00,1.55614,1.5563,1.55601,1.55601,200199998.0
2005-08-11 02:21:00,1.55609,1.55622,1.55599,1.55613,351700005.0
2005-08-11 02:22:00,1.5561,1.55617,1.55598,1.556,331000002.0
2005-08-11 02:23:00,1.55617,1.5562,1.55601,1.55606,261900003.0
2005-08-11 02:24:00,1.55591,1.55629,1.55579,1.55619,346899995.0
2005-08-11 02:25:00,1.55613,1.55629,1.55609,1.55621,221700004.0
2005-08-11 02:26:00,1.55596,1.5561,1.55585,1.5559,170099998.0
2005-08-11 02:27:00,1.55593,1.55614,1.55592,1.55605,195800000.0
2005-08-11 02:28:00,1.55557,1.55577,1.55553,1.55572,219600003.0
2005-08-11 02:29:00,1.55559,1.55584,1.55549,1.5557,234900002.0
2005-08-11 02:30:00,1.55552,1.55577,1.55548,1.55555,232099998.0
2005-08-11 02:31:00,1.55535,1.55546,1.55535,1.55546,55900002.0
2005-08-11 02:32:00,1.55563,1.55583,1.5555,1.5555,221100000.0
2005-08-11 02:33:00,1.55558,1.55581,1.55553,1.55557,243300000.0
2005-08-11 02:34:00,1.5555,1.5555,1.5554,1.5554,46299999.0
2005-08-11 02:35:00,1.55541,1.55556,1.55514,1.55517,389200000.0
2005-08-11 02:36:00,1.55554,1.55554,1.55525,1.55548,206700000.0
2005-08-11 02:37:00,1.55532,1.55558,1.55532,1.55552,227799999.0
2005-08-11 02:38:00,1.55551,1.55562,1.55539,1.55552,277700004.0
2005-08-11 02:39:00,1.5554,1.55585,1.5554,1.55548,451099999.0
2005-08-11 02:40:00,1.55564,1.55564,1.55543,1.55558,203000000.0
2005-08-11 02:41:00,1.55547,1.55555,1.55532,1.55532,361899999.0
2005-08-11 02:42:00,1.55546,1.55555,1.5553,1.5554,403700002.0
2005-08-11 02:43:00,1.55523,1.55539,1.55517,1.55537,233199995.0
2005-08-11 02:44:00,1.55511,1.5555,1.55497,1.55523,384600000.0
2005-08-11 02:45:00,1.55546,1.55549,1.55537,1.55543,133499998.0
2005-08-11 02:46:00,1.55549,1.55551,1.55532,1.55532,50300002.0
2005-08-11 02:47:00,1.5556,1.55592,1.5556,1.55571,342800000.0
2005-08-11 02:48:00,1.55553,1.5558,1.55553,1.55573,190000003.0
2005-08-11 02:49:00,1.55556,1.55568,1.55556,1.55568,52800002.0
2005-08-11 02:50:00,1.5558,1.55606,1.5558,1.55605,235499998.0
2005-08-11 02:51:00,1.55592,1.55592,1.55559,1.55564,234699999.0
2005-08-11 02:52:00,1.55555,1.55569,1.55544,1.55567,346600006.0
2005-08-11 02:53:00,1.55577,1.55584,1.55561,1.55568,293400001.0
2005-08-11 02:54:00,1.55565,1.55565,1.55553,1.55557,55499999.0
2005-08-11 02:55:00,1.5556,1.55589,1.5556,1.55568,293399996.0
2005-08-11 02:56:00,1.55584,1.55593,1.55563,1.55573,263599992.0
2005-08-11 02:57:00,1.55562,1.55562,1.5553,1.55544,308900000.0
2005-08-11 02:58:00,1.55554,1.55563,1.55545,1.55548,230299999.0
2005-08-11 02:59:00,1.5557,1.55588,1.55555,1.55555,250000001.0
2005-08-11 03:00:00,1.5555,1.55567,1.55535,1.55553,240300002.0
2005-08-11 03:01:00,1.55558,1.55573,1.55549,1.55568,508899995.0
2005-08-11 03:02:00,1.55559,1.55578,1.55536,1.55558,334800007.0
2005-08-11 03:03:00,1.55578,1.55578,1.55559,1.55559,25400000.0
2005-08-11 03:04:00,1.55576,1.55576,1.55557,1.55557,131100003.0
2005-08-11 03:05:00,1.5556,1.5557,1.5556,1.5557,69500002.0
2005-08-11 03:06:00,1.55568,1.55578,1.55566,1.55578,219299999.0
2005-08-11 03:07:00,1.5557,1.55583,1.55558,1.55566,126400000.0
2005-08-11 03:08:00,1.5556,1.5557,1.55555,1.55559,277099998.0
2005-08-11 03:09:00,1.55574,1.55584,1.55566,1.55568,283800000.0
2005-08-11 03:10:00,1.55577,1.55585,1.55559,1.55572,257900002.0
2005-08-11 03:11:00,1.55573,1.55581,1.55562,1.55569,489599997.0
2005-08-11 03:12:00,1.55568,1.55591,1.55565,1.55589,245599997.0
2005-08-11 03:13:00,1.55582,1.55582,1.55558,1.55565,316699998.0
2005-08-11 03:14:00,1.5556,1.55574,1.55555,1.55573,213000000.0
2005-08-11 03:15:00,1.55565,1.55581,1.55554,1.5557,361899999.0
2005-08-11 03:16:00,1.55558,1.55578,1.55543,1.5556,220500001.0
2005-08-11 03:17:00,1.5555,1.55561,1.55523,1.55534,285100002.0
2005-08-11 03:18:00,1.5556,1.5557,1.55557,1.5556,193500000.0
2005-08-11 03:19:00,1.55572,1.55579,1.55519,1.5553,227400000.0
2005-08-11 03:20:00,1.55561,1.55561,1.55545,1.55548,282700000.0
2005-08-11 03:21:00,1.55555,1.55568,1.55542,1.55542,324899999.0
2005-08-11 03:22:00,1.55526,1.55547,1.55525,1.55533,235600000.0
2005-08-11 03:23:00,1.55546,1.5556,1.55537,1.55549,224599998.0
2005-08-11 03:24:00,1.55544,1.55559,1.55542,1.55558,244500002.0
2005-08-11 03:25:00,1.5555,1.5555,1.5554,1.5554,49600001.0
2005-08-11 03:26:00,1.55545,1.55562,1.55542,1.55547,355200000.0
2005-08-11 03:27:00,1.55545,1.55552,1.55529,1.55539,404900002.0
2005-08-11 03:28:00,1.55543,1.55554,1.55543,1.55552,233600001.0
2005-08-11 03:29:00,1.55528,1.5555,1.55507,1.55525,325899999.0
2005-08-11 03:30:00,1.55542,1.55555,1.55533,1.55533,289000001.0
2005-08-11 03:31:00,1.55557,1.55564,1.55549,1.55549,173000001.0
2005-08-11 03:32:00,1.55553,1.55583,1.55543,1.55557,351599992.0
2005-08-11 03:33:00,1.55555,1.55555,1.55532,1.55541,137399999.0
2005-08-11 03:34:00,1.55546,1.55554,1.55527,1.55553,484800005.0
2005-08-11 03:35:00,1.55549,1.55549,1.55514,1.55514,259000002.0
2005-08-11 03:36:00,1.55543,1.55563,1.55541,1.55555,429999992.0
2005-08-11 03:37:00,1.55537,1.55561,1.55537,1.55554,396900001.0
2005-08-11 03:38:00,1.55566,1.55579,1.55556,1.55562,280500004.0
2005-08-11 03:39:00,1.55567,1.55584,1.55561,1.55572,271100001.0
2005-08-11 03:40:00,1.55575,1.55575,1.55545,1.5555,167600000.0
2005-08-11 03:41:00,1.55549,1.55562,1.55535,1.55558,328199999.0
2005-08-11 03:42:00,1.55537,1.55552,1.55534,1.55548,383700001.0
2005-08-11 03:43:00,1.55535,1.55553,1.5553,1.55544,380300005.0
2005-08-11 03:44:00,1.55542,1.55565,1.55542,1.55557,180400000.0
2005-08-11 03:45:00,1.55556,1.5557,1.55549,1.5556,393600000.0
2005-08-11 03:46:00,1.55552,1.55582,1.55547,1.55582,288299996.0
2005-08-11 03:47:00,1.55584,1.55584,1.55558,1.55567,296200004.0
2005-08-11 03:48:00,1.55556,1.55571,1.55534,1.55548,385500001.0
2005-08-11 03:49:00,1.55545,1.5557,1.55542,1.55556,128899998.0
2005-08-11 03:50:00,1.55508,1.55547,1.55495,1.5553,311899999.0
2005-08-11 03:51:00,1.55555,1.55557,1.55533,1.55548,402299998.0
2005-08-11 03:52:00,1.55537,1.5555,1.5553,1.55531,133500000.0
2005-08-11 03:53:00,1.55533,1.55539,1.55504,1.55516,337400001.0
2005-08-11 03:54:00,1.55555,1.55555,1.5555,1.5555,24000000.0
2005-08-11 03:55:00,1.55512,1.55519,1.55488,1.55505,228200000.0
2005-08-11 03:56:00,1.55544,1.55561,1.55529,1.55553,222699998.0
2005-08-11 03:57:00,1.5556,1.55565,1.5556,1.55565,23200000.0
2005-08-11 03:58:00,1.55561,1.5557,1.55542,1.55542,185700003.0
2005-08-11 03:59:00,1.55542,1.55566,1.55542,1.55554,190499998.0
2005-08-11 04:00:00,1.55555,1.55555,1.55542,1.55542,73200000.0
2005-08-11 04:01:00,1.5554,1.55558,1.55533,1.55548,339499996.0
2005-08-11 04:02:00,1.55542,1.55558,1.55542,1.55555,292799999.0
2005-08-11 04:03:00,1.55547,1.55563,1.55532,1.55532,236400001.0
2005-08-11 04:04:00,1.55558,1.55562,1.55544,1.55548,693099993.0
2005-08-11 04:05:00,1.5554,1.55564,1.5554,1.55564,292700002.0
2005-08-11 04:06:00,1.55546,1.55557,1.55538,1.55555,207900000.0
2005-08-11 04:07:00,1.5555,1.55555,1.55525,1.55547,385200008.0
2005-08-11 04:08:00,1.55538,1.55555,1.55532,1.55555,141600000.0
2005-08-11 04:09:00,1.555,1.55543,1.55488,1.55525,262700000.0
2005-08-11 04:10:00,1.55541,1.55553,1.55532,1.55545,211599998.0
2005-08-11 04:11:00,1.55525,1.55551,1.55503,1.55513,308600001.0
2005-08-11 04:12:00,1.55547,1.55547,1.55524,1.55531,165500002.0
2005-08-11 04:13:00,1.55514,1.55542,1.55502,1.55526,378199997.0
2005-08-11 04:14:00,1.55546,1.55564,1.55546,1.5556,274300000.0
2005-08-11 04:15:00,1.55557,1.55586,1.55554,1.55561,403000005.0
2005-08-11 04:16:00,1.55561,1.55563,1.55529,1.55539,328499998.0
2005-08-11 04:17:00,1.55554,1.55584,1.55548,1.5555,266899996.0
2005-08-11 04:18:00,1.55542,1.55555,1.55542,1.55555,83100000.0
2005-08-11 04:19:00,1.55529,1.55554,1.55529,1.55545,276400001.0
2005-08-11 04:20:00,1.5555,1.55559,1.55525,1.55542,239800001.0
2005-08-11 04:21:00,1.55564,1.55578,1.55552,1.55557,183100001.0
2005-08-11 04:22:00,1.55563,1.55563,1.55537,1.55537,104500000.0
2005-08-11 04:23:00,1.55547,1.55568,1.55534,1.55553,507100005.0
2005-08-11 04:24:00,1.55567,1.55567,1.55542,1.55544,200500002.0
2005-08-11 04:25:00,1.55547,1.55555,1.55524,1.55547,257100002.0
2005-08-11 04:26:00,1.55555,1.55555,1.5554,1.55548,319800004.0
2005-08-11 04:27:00,1.55536,1.55561,1.55536,1.55545,459500004.0
2005-08-11 04:28:00,1.55548,1.55572,1.55535,1.55572,368500002.0
2005-08-11 04:29:00,1.55547,1.55565,1.55546,1.55561,214500002.0
2005-08-11 04:30:00,1.55543,1.5555,1.55529,1.55537,55100000.0
2005-08-11 04:31:00,1.55557,1.55572,1.55543,1.55543,268300000.0
2005-08-11 04:32:00,1.5555,1.55555,1.55541,1.55548,147900000.0
2005-08-11 04:33:00,1.5555,1.55558,1.55543,1.55553,30300000.0
2005-08-11 04:34:00,1.55552,1.5558,1.55549,1.55556,386499994.0
2005-08-11 04:35:00,1.55545,1.55577,1.55542,1.55554,230699999.0
2005-08-11 04:36:00,1.55548,1.55553,1.55532,1.55553,154500002.0
2005-08-11 04:37:00,1.5555,1.55557,1.55532,1.55547,323300002.0
2005-08-11 04:38:00,1.55505,1.55538,1.55503,1.55538,329599997.0
2005-08-11 04:39:00,1.55546,1.55548,1.55519,1.55531,225300003.0
2005-08-11 04:40:00,1.55555,1.55574,1.55543,1.55543,186800000.0
2005-08-11 04:41:00,1.55538,1.5555,1.55531,1.55545,76100000.0
2005-08-11 04:42:00,1.55523,1.5555,1.55513,1.55524,431100001.0
2005-08-11 04:43:00,1.5555,1.55553,1.55533,1.55548,336799997.0
2005-08-11 04:44:00,1.55553,1.55563,1.55545,1.55554,292300001.0
2005-08-11 04:45:00,1.55536,1.55557,1.55528,1.55542,192700005.0
2005-08-11 04:46:00,1.55548,1.5556,1.55536,1.55553,153500001.0
2005-08-11 04:47:00,1.55543,1.55563,1.5554,1.55556,284700004.0
2005-08-11 04:48:00,1.55552,1.55561,1.55535,1.55548,268799998.0
2005-08-11 04:49:00,1.55558,1.55565,1.55545,1.5556,217800003.0
2005-08-11 04:50:00,1.5556,1.55562,1.55533,1.55559,158800000.0
2005-08-11 04:51:00,1.5556,1.5556,1.55538,1.55541,115800000.0
2005-08-11 04:52:00,1.5555,1.5555,1.5554,1.5554,15200000.0
2005-08-11 04:53:00,1.55527,1.55558,1.55527,1.55558,83799999.0
2005-08-11 04:54:00,1.55538,1.5555,1.55529,1.55538,269899999.0
2005-08-11 04:55:00,1.55536,1.55561,1.55536,1.55544,238500002.0
2005-08-11 04:56:00,1.55494,1.55532,1.55487,1.55502,361199997.0
2005-08-11 04:57:00,1.55548,1.55548,1.55531,1.55542,225100001.0
2005-08-11 04:58:00,1.55487,1.55523,1.55483,1.55514,512300001.0
2005-08-11 04:59:00,1.55508,1.55533,1.55494,1.55527,372100001.0
2005-08-11 05:00:00,1.55542,1.55553,1.55532,1.55537,318100001.0
2005-08-11 05:01:00,1.55501,1.55538,1.55498,1.55521,319300003.0
2005-08-11 05:02:00,1.5553,1.55555,1.5553,1.55544,216999996.0
2005-08-11 05:03:00,1.55541,1.55554,1.55534,1.55545,357700002.0
2005-08-11 05:04:00,1.55522,1.55539,1.55491,1.55502,379000001.0
2005-08-11 05:05:00,1.55537,1.5555,1.55529,1.5555,315900003.0
2005-08-11 05:06:00,1.55553,1.55553,1.55534,1.55552,239099997.0
2005-08-11 05:07:00,1.55553,1.55553,1.55536,1.55542,291600002.0
2005-08-11 05:08:00,1.55535,1.55548,1.55527,1.55542,323400001.0
2005-08-11 05:09:00,1.55523,1.5555,1.55515,1.55534,443199999.0
2005-08-11 05:10:00,1.55535,1.55547,1.55531,1.55541,123700001.0
2005-08-11 05:11:00,1.55537,1.55545,1.55519,1.55535,240999999.0
2005-08-11 05:12:00,1.55524,1.5555,1.55524,1.55547,222300000.0
2005-08-11 05:13:00,1.5555,1.55555,1.55524,1.55539,430900005.0
2005-08-11 05:14:00,1.5554,1.55547,1.5553,1.5553,300500001.0
2005-08-11 05:15:00,1.55547,1.5556,1.55534,1.55535,165499998.0
2005-08-11 05:16:00,1.55525,1.5554,1.55525,1.5554,118400000.0
2005-08-11 05:17:00,1.55549,1.55558,1.55522,1.55534,245600005.0
2005-08-11 05:18:00,1.55549,1.55557,1.55535,1.55535,250799999.0
2005-08-11 05:19:00,1.55552,1.55556,1.55521,1.55534,391800000.0
2005-08-11 05:20:00,1.55538,1.55543,1.55528,1.55534,87200003.0
2005-08-11 05:21:00,1.5554,1.5554,1.55511,1.55511,294699999.0
2005-08-11 05:22:00,1.5554,1.55545,1.55528,1.5553,236600004.0
2005-08-11 05:23:00,1.5554,1.5554,1.55519,1.55525,199599999.0
2005-08-11 05:24:00,1.55527,1.5555,1.55507,1.55538,333900006.0
2005-08-11 05:25:00,1.55533,1.55555,1.55528,1.55535,477300003.0
2005-08-11 05:26:00,1.55527,1.55541,1.55527,1.55541,78300000.0
2005-08-11 05:27:00,1.55513,1.55538,1.55501,1.55513,222500000.0
2005-08-11 05:28:00,1.5554,1.55545,1.5554,1.55545,9600000.0
2005-08-11 05:29:00,1.55537,1.55545,1.55533,1.55545,71000001.0
2005-08-11 05:30:00,1.5554,1.5554,1.5553,1.5553,48799998.0
2005-08-11 05:31:00,1.55545,1.55545,1.5554,1.5554,48700000.0
2005-08-11 05:32:00,1.5554,1.55545,1.5553,1.5553,312000002.0
2005-08-11 05:33:00,1.55533,1.55547,1.55519,1.55539,289200003.0
2005-08-11 05:34:00,1.55518,1.55533,1.5549,1.55497,316500000.0
2005-08-11 05:35:00,1.5553,1.5554,1.5553,1.5554,53700001.0
2005-08-11 05:36:00,1.55537,1.55563,1.55527,1.55546,251900003.0
2005-08-11 05:37:00,1.55545,1.55545,1.55518,1.55521,340600001.0
2005-08-11 05:38:00,1.5553,1.55548,1.55501,1.55505,248900001.0
2005-08-11 05:39:00,1.5556,1.55565,1.55534,1.55543,226399999.0
2005-08-11 05:40:00,1.55536,1.55545,1.5552,1.55535,183300001.0
2005-08-11 05:41:00,1.55537,1.55551,1.55537,1.55551,80900000.0
2005-08-11 05:42:00,1.55555,1.55575,1.55548,1.5556,422300003.0
2005-08-11 05:43:00,1.55547,1.55571,1.55547,1.5556,246499999.0
2005-08-11 05:44:00,1.55536,1.55536,1.55507,1.55507,73099999.0
2005-08-11 05:45:00,1.55511,1.55547,1.55511,1.55547,275600001.0
2005-08-11 05:46:00,1.55523,1.55539,1.5549,1.55504,449699998.0
2005-08-11 05:47:00,1.55515,1.55515,1.55489,1.55498,332099998.0
2005-08-11 05:48:00,1.55512,1.55525,1.555,1.555,457500000.0
2005-08-11 05:49:00,1.5551,1.55521,1.55487,1.55487,538400001.0
2005-08-11 05:50:00,1.55504,1.55513,1.55485,1.55507,351000003.0
2005-08-11 05:51:00,1.55502,1.55512,1.55491,1.55493,209000000.0
2005-08-11 05:52:00,1.55499,1.55509,1.55486,1.55502,333100006.0
2005-08-11 05:53:00,1.55495,1.55514,1.55491,1.55508,591800003.0
2005-08-11 05:54:00,1.555,1.55517,1.5549,1.55505,282500005.0
2005-08-11 05:55:00,1.55505,1.55514,1.55485,1.55485,263399998.0
2005-08-11 05:56:00,1.55491,1.55503,1.55491,1.55503,120899996.0
2005-08-11 05:57:00,1.55507,1.55518,1.55499,1.55507,227200001.0
2005-08-11 05:58:00,1.55483,1.55495,1.55445,1.55454,197500000.0
2005-08-11 05:59:00,1.55452,1.55462,1.55441,1.55452,288100000.0
2005-08-11 06:00:00,1.55453,1.55457,1.55431,1.55448,140600000.0
2005-08-11 06:01:00,1.55462,1.55462,1.55436,1.55437,299199999.0
2005-08-11 06:02:00,1.55444,1.55457,1.55443,1.55452,214099998.0
2005-08-11 06:03:00,1.5545,1.55462,1.5544,1.55453,258999999.0
2005-08-11 06:04:00,1.55455,1.5547,1.55442,1.55451,209800003.0
2005-08-11 06:05:00,1.55467,1.55481,1.55459,1.55461,277099999.0
2005-08-11 06:06:00,1.55476,1.55486,1.5546,1.55473,316500001.0
2005-08-11 06:07:00,1.55481,1.55495,1.55464,1.55464,142899999.0
2005-08-11 06:08:00,1.55484,1.55507,1.55473,1.55473,351900004.0
2005-08-11 06:09:00,1.55496,1.55503,1.55483,1.55496,439000003.0
2005-08-11 06:10:00,1.55488,1.555,1.55474,1.55492,277199999.0
2005-08-11 06:11:00,1.55515,1.55518,1.55495,1.555,238200004.0
2005-08-11 06:12:00,1.55492,1.55512,1.55492,1.55508,188800003.0
2005-08-11 06:13:00,1.55483,1.55503,1.55466,1.55495,285000003.0
2005-08-11 06:14:00,1.55502,1.55502,1.5548,1.55487,163099999.0
2005-08-11 06:15:00,1.55498,1.55515,1.55498,1.55502,170199998.0
2005-08-11 06:16:00,1.55496,1.55511,1.55482,1.555,287500000.0
2005-08-11 06:17:00,1.5551,1.55525,1.5551,1.55525,179800001.0
2005-08-11 06:18:00,1.55511,1.5552,1.55496,1.55517,274100004.0
2005-08-11 06:19:00,1.55514,1.55514,1.55474,1.55474,325900000.0
2005-08-11 06:20:00,1.55502,1.55516,1.55496,1.55501,257200003.0
2005-08-11 06:21:00,1.55506,1.55516,1.55494,1.55502,127199998.0
2005-08-11 06:22:00,1.55497,1.5551,1.55481,1.55495,509899998.0
2005-08-11 06:23:00,1.55486,1.5551,1.55478,1.555,523600000.0
2005-08-11 06:24:00,1.555,1.55505,1.5548,1.55497,206999998.0
2005-08-11 06:25:00,1.55495,1.55511,1.55475,1.55482,314799997.0
2005-08-11 06:26:00,1.55519,1.55532,1.55489,1.55514,345300002.0
2005-08-11 06:27:00,1.55506,1.55513,1.55498,1.55513,306599995.0
2005-08-11 06:28:00,1.55519,1.55519,1.55487,1.55491,214300002.0
2005-08-11 06:29:00,1.55512,1.55525,1.55489,1.55491,401600000.0
2005-08-11 06:30:00,1.55481,1.55503,1.5547,1.55495,228299997.0
2005-08-11 06:31:00,1.55504,1.55526,1.55501,1.55513,344099998.0
2005-08-11 06:32:00,1.55509,1.55537,1.55499,1.55523,210499999.0
2005-08-11 06:33:00,1.55521,1.55527,1.55507,1.55517,168899999.0
2005-08-11 06:34:00,1.55517,1.55527,1.55504,1.55521,294200000.0
2005-08-11 06:35:00,1.55518,1.55527,1.55506,1.5551,184299999.0
2005-08-11 06:36:00,1.5551,1.55531,1.555,1.55513,275800001.0
2005-08-11 06:37:00,1.55527,1.55547,1.55522,1.55524,324399996.0
2005-08-11 06:38:00,1.55506,1.55528,1.55506,1.55515,110900001.0
2005-08-11 06:39:00,1.55514,1.55527,1.555,1.55527,180100001.0
2005-08-11 06:40:00,1.55515,1.55531,1.55512,1.55527,345399999.0
2005-08-11 06:41:00,1.55525,1.55533,1.55508,1.55521,378599998.0
2005-08-11 06:42:00,1.5553,1.5554,1.55518,1.55526,411999999.0
2005-08-11 06:43:00,1.55517,1.55528,1.55499,1.55518,266099997.0
2005-08-11 06:44:00,1.55507,1.55522,1.55501,1.55516,333399999.0
2005-08-11 06:45:00,1.55522,1.55522,1.55486,1.55497,312899999.0
2005-08-11 06:46:00,1.55505,1.55529,1.55497,1.5551,349999998.0
2005-08-11 06:47:00,1.55522,1.55531,1.55507,1.55514,290800003.0
2005-08-11 06:48:00,1.55502,1.55512,1.5549,1.55492,275600002.0
2005-08-11 06:49:00,1.55506,1.5551,1.55496,1.55496,214400005.0
2005-08-11 06:50:00,1.55506,1.55528,1.55491,1.55516,338500001.0
2005-08-11 06:51:00,1.55533,1.55533,1.55519,1.55519,79900000.0
2005-08-11 06:52:00,1.5553,1.5554,1.5552,1.55524,235900003.0
2005-08-11 06:53:00,1.55523,1.55536,1.55515,1.55524,133100000.0
2005-08-11 06:54:00,1.5552,1.55557,1.5552,1.55557,313600000.0
2005-08-11 06:55:00,1.55557,1.55569,1.55543,1.55553,213899999.0
2005-08-11 06:56:00,1.5552,1.55541,1.55507,1.55536,261400000.0
2005-08-11 06:57:00,1.55566,1.55579,1.55542,1.55547,352099998.0
2005-08-11 06:58:00,1.5554,1.55545,1.5554,1.55545,76800000.0
2005-08-11 06:59:00,1.55535,1.55568,1.55535,1.55562,474600001.0
2005-08-11 07:00:00,1.55553,1.55562,1.55529,1.55549,378699997.0
2005-08-11 07:01:00,1.55556,1.55564,1.55536,1.55537,318800001.0
2005-08-11 07:02:00,1.55535,1.55552,1.55528,1.55538,273399998.0
2005-08-11 07:03:00,1.55532,1.55546,1.55532,1.55543,297699999.0
2005-08-11 07:04:00,1.55512,1.55544,1.55512,1.55544,479799999.0
2005-08-11 07:05:00,1.55532,1.55545,1.55527,1.55537,285700002.0
2005-08-11 07:06:00,1.55523,1.55543,1.55517,1.55543,180600002.0
2005-08-11 07:07:00,1.55543,1.55561,1.55543,1.55554,339799995.0
2005-08-11 07:08:00,1.55543,1.55565,1.55535,1.55549,300000003.0
2005-08-11 07:09:00,1.55543,1.55562,1.55525,1.55525,253000002.0
2005-08-11 07:10:00,1.5554,1.55556,1.55533,1.55542,232500002.0
2005-08-11 07:11:00,1.55522,1.55526,1.55484,1.55494,458900001.0
2005-08-11 07:12:00,1.55531,1.55545,1.55527,1.5554,196500002.0
2005-08-11 07:13:00,1.55535,1.55545,1.55519,1.55526,278799995.0
2005-08-11 07:14:00,1.55539,1.55551,1.55529,1.55541,121399999.0
2005-08-11 07:15:00,1.5555,1.55554,1.55526,1.55542,389900001.0
2005-08-11 07:16:00,1.55528,1.55549,1.55528,1.55533,163200002.0
2005-08-11 07:17:00,1.55532,1.55538,1.55492,1.555,419500005.0
2005-08-11 07:18:00,1.5554,1.55549,1.55531,1.55531,221199998.0
2005-08-11 07:19:00,1.55538,1.55547,1.55519,1.55519,214700001.0
2005-08-11 07:20:00,1.55539,1.55554,1.55529,1.55537,271300002.0
2005-08-11 07:21:00,1.55542,1.55555,1.55535,1.55544,236000001.0
2005-08-11 07:22:00,1.5553,1.55558,1.55529,1.55558,495000001.0
2005-08-11 07:23:00,1.55547,1.5555,1.55535,1.55539,40700001.0
2005-08-11 07:24:00,1.55556,1.55559,1.55531,1.55531,287300006.0
2005-08-11 07:25:00,1.5554,1.55548,1.55528,1.55532,264500001.0
2005-08-11 07:26:00,1.55531,1.55541,1.55505,1.55537,301400005.0
2005-08-11 07:27:00,1.55542,1.55547,1.55521,1.55531,280299998.0
2005-08-11 07:28:00,1.55541,1.55547,1.55526,1.55538,190399997.0
2005-08-11 07:29:00,1.5551,1.55536,1.55494,1.55511,228100001.0
2005-08-11 07:30:00,1.5554,1.55545,1.55531,1.55539,121599997.0
2005-08-11 07:31:00,1.55536,1.55543,1.55536,1.55543,5600000.0
2005-08-11 07:32:00,1.55542,1.55542,1.55512,1.55512,314100005.0
2005-08-11 07:33:00,1.55518,1.55535,1.55511,1.55535,183999998.0
2005-08-11 07:34:00,1.55511,1.55542,1.55487,1.55527,376500006.0
2005-08-11 07:35:00,1.55528,1.55554,1.55523,1.55543,290100001.0
2005-08-11 07:36:00,1.55545,1.55555,1.55531,1.55531,274599999.0
2005-08-11 07:37:00,1.55531,1.55551,1.55529,1.55543,255700002.0
2005-08-11 07:38:00,1.5555,1.5555,1.55509,1.55517,292000001.0
2005-08-11 07:39:00,1.55526,1.55534,1.55518,1.55526,266300000.0
2005-08-11 07:40:00,1.55484,1.55512,1.55479,1.55493,376300000.0
2005-08-11 07:41:00,1.55498,1.5553,1.55486,1.55521,354600002.0
2005-08-11 07:42:00,1.55518,1.55538,1.55509,1.55527,257500001.0
2005-08-11 07:43:00,1.55503,1.55515,1.55493,1.55513,301500002.0
2005-08-11 07:44:00,1.55505,1.55546,1.55489,1.55489,411000000.0
2005-08-11 07:45:00,1.55517,1.55548,1.55516,1.55533,318699999.0
2005-08-11 07:46:00,1.55514,1.55525,1.55498,1.55513,324199998.0
2005-08-11 07:47:00,1.55495,1.55511,1.55483,1.5549,175500003.0
2005-08-11 07:48:00,1.5549,1.55514,1.5549,1.55514,329700005.0
2005-08-11 07:49:00,1.55522,1.55532,1.555,1.55506,149799999.0
2005-08-11 07:50:00,1.5552,1.55522,1.55503,1.55503,396699998.0
2005-08-11 07:51:00,1.55519,1.55551,1.55519,1.55528,296899997.0
2005-08-11 07:52:00,1.55509,1.5552,1.55499,1.55506,465800003.0
2005-08-11 07:53:00,1.55508,1.55517,1.55492,1.55514,435500006.0
2005-08-11 07:54:00,1.55492,1.55505,1.55472,1.55497,346499999.0
2005-08-11 07:55:00,1.55494,1.55511,1.55488,1.55498,362900000.0
2005-08-11 07:56:00,1.55502,1.55519,1.55502,1.55504,253100000.0
2005-08-11 07:57:00,1.5551,1.55514,1.55491,1.55497,380000000.0
2005-08-11 07:58:00,1.55519,1.55528,1.55507,1.55509,377000004.0
2005-08-11 07:59:00,1.5552,1.55542,1.55509,1.55532,247299996.0
2005-08-11 08:00:00,1.55518,1.55518,1.55501,1.55503,139000000.0
2005-08-11 08:01:00,1.55493,1.55505,1.55487,1.55505,404299993.0
2005-08-11 08:02:00,1.55522,1.55539,1.55466,1.55466,231100001.0
2005-08-11 08:03:00,1.55435,1.55475,1.55435,1.55463,289900002.0
2005-08-11 08:04:00,1.55477,1.55488,1.55473,1.55477,265799997.0
2005-08-11 08:05:00,1.55488,1.55492,1.55484,1.55486,69500000.0
2005-08-11 08:06:00,1.55485,1.55512,1.55481,1.55498,271600005.0
2005-08-11 08:07:00,1.55498,1.55514,1.55487,1.55514,447399996.0
2005-08-11 08:08:00,1.55505,1.55514,1.55486,1.55508,489300001.0
2005-08-11 08:09:00,1.55505,1.55513,1.55491,1.55498,336300010.0
2005-08-11 08:10:00,1.55499,1.55526,1.55481,1.55511,199300001.0
2005-08-11 08:11:00,1.55501,1.55525,1.55501,1.55525,179900001.0
2005-08-11 08:12:00,1.55515,1.55515,1.555,1.555,37500000.0
2005-08-11 08:13:00,1.55517,1.55525,1.55502,1.55514,482899998.0
2005-08-11 08:14:00,1.55511,1.55522,1.55492,1.55492,290800000.0
2005-08-11 08:15:00,1.55504,1.5552,1.55501,1.5551,311800000.0
2005-08-11 08:16:00,1.55506,1.55514,1.55489,1.55501,24800000.0
2005-08-11 08:17:00,1.55506,1.55508,1.55487,1.55507,350300001.0
2005-08-11 08:18:00,1.55491,1.55509,1.55491,1.55499,79100000.0
2005-08-11 08:19:00,1.55517,1.55523,1.55497,1.55514,251399999.0
2005-08-11 08:20:00,1.55513,1.55526,1.55506,1.5552,291500001.0
2005-08-11 08:21:00,1.55452,1.55508,1.55437,1.55508,222000002.0
2005-08-11 08:22:00,1.55503,1.55525,1.55503,1.55507,302599998.0
2005-08-11 08:23:00,1.55504,1.55525,1.55499,1.55503,305499997.0
2005-08-11 08:24:00,1.55512,1.55512,1.55495,1.55495,8800000.0
2005-08-11 08:25:00,1.55517,1.55518,1.55504,1.55506,163899999.0
2005-08-11 08:26:00,1.55525,1.55525,1.55504,1.55509,196499997.0
2005-08-11 08:27:00,1.55518,1.55537,1.55509,1.55527,472299999.0
2005-08-11 08:28:00,1.5551,1.55525,1.55506,1.55517,290600001.0
2005-08-11 08:29:00,1.55513,1.55527,1.55513,1.55527,35300000.0
2005-08-11 08:30:00,1.55512,1.55525,1.55512,1.55525,50300000.0
2005-08-11 08:31:00,1.55501,1.55527,1.55501,1.55522,408000001.0
2005-08-11 08:32:00,1.55513,1.5553,1.55513,1.55528,156800001.0
2005-08-11 08:33:00,1.5553,1.55537,1.55518,1.5553,264700002.0
2005-08-11 08:34:00,1.55529,1.55529,1.55516,1.55523,153299999.0
2005-08-11 08:35:00,1.5552,1.55525,1.5552,1.55525,103799999.0
2005-08-11 08:36:00,1.55526,1.55537,1.55523,1.55535,153399998.0
2005-08-11 08:37:00,1.55541,1.55551,1.55532,1.55544,171200000.0
2005-08-11 08:38:00,1.55526,1.5554,1.55526,1.55537,39900000.0
2005-08-11 08:39:00,1.55536,1.55539,1.55527,1.55533,160500000.0
2005-08-11 08:40:00,1.55515,1.55541,1.55515,1.55541,104500000.0
2005-08-11 08:41:00,1.55545,1.55545,1.55522,1.55529,206900000.0
2005-08-11 08:42:00,1.55526,1.55537,1.55519,1.55536,258799998.0
2005-08-11 08:43:00,1.55534,1.55534,1.55522,1.55524,69500000.0
2005-08-11 08:44:00,1.55533,1.55544,1.55524,1.55527,320300001.0
2005-08-11 08:45:00,1.55542,1.55542,1.55507,1.55542,316300003.0
2005-08-11 08:46:00,1.55525,1.55555,1.55525,1.55555,208700003.0
2005-08-11 08:47:00,1.55559,1.55561,1.55541,1.55549,227500001.0
2005-08-11 08:48:00,1.55546,1.55565,1.55531,1.55565,251099997.0
2005-08-11 08:49:00,1.55545,1.55566,1.55545,1.55562,339100000.0
2005-08-11 08:50:00,1.55552,1.55571,1.55546,1.55554,498600007.0
2005-08-11 08:51:00,1.55564,1.55569,1.55544,1.55569,263300001.0
2005-08-11 08:52:00,1.55566,1.55573,1.55566,1.55573,36699999.0
2005-08-11 08:53:00,1.5556,1.55575,1.5556,1.55575,189900002.0
2005-08-11 08:54:00,1.55553,1.55574,1.55553,1.55567,347700004.0
2005-08-11 08:55:00,1.55571,1.55571,1.55557,1.55557,116599997.0
2005-08-11 08:56:00,1.55562,1.55573,1.55554,1.5556,76200000.0
2005-08-11 08:57:00,1.55556,1.55571,1.55536,1.55557,289100001.0
2005-08-11 08:58:00,1.55552,1.55567,1.55548,1.55556,162300002.0
2005-08-11 08:59:00,1.55562,1.55573,1.55554,1.55557,423899999.0
2005-08-11 09:00:00,1.55556,1.55577,1.5555,1.55559,281200000.0
2005-08-11 09:01:00,1.55553,1.55571,1.55553,1.55567,168599999.0
2005-08-11 09:02:00,1.55561,1.55583,1.55561,1.55583,71900000.0
2005-08-11 09:03:00,1.55564,1.55584,1.55562,1.55573,282899996.0
2005-08-11 09:04:00,1.55578,1.55582,1.55554,1.55554,413299998.0
2005-08-11 09:05:00,1.55562,1.55574,1.55557,1.55558,271500002.0
2005-08-11 09:06:00,1.55566,1.55578,1.55551,1.55563,227500001.0
2005-08-11 09:07:00,1.55556,1.55563,1.55544,1.55555,239600001.0
2005-08-11 09:08:00,1.55556,1.55556,1.55518,1.55537,278099999.0
2005-08-11 09:09:00,1.55515,1.55531,1.55508,1.55522,382299996.0
2005-08-11 09:10:00,1.55508,1.55525,1.55493,1.55523,211500000.0
2005-08-11 09:11:00,1.55509,1.55521,1.55498,1.55504,405600001.0
2005-08-11 09:12:00,1.55513,1.55518,1.55506,1.55518,103900000.0
2005-08-11 09:13:00,1.55524,1.55528,1.55503,1.55503,351400006.0
2005-08-11 09:14:00,1.55513,1.55524,1.55503,1.55511,395799999.0
2005-08-11 09:15:00,1.55518,1.55528,1.55504,1.5551,286800001.0
2005-08-11 09:16:00,1.5551,1.55531,1.5551,1.55514,223199997.0
2005-08-11 09:17:00,1.55524,1.55526,1.55515,1.55515,79900000.0
2005-08-11 09:18:00,1.55532,1.55532,1.55503,1.55515,329099996.0
2005-08-11 09:19:00,1.55519,1.55526,1.55507,1.55513,70299999.0
2005-08-11 09:20:00,1.55537,1.55537,1.55512,1.55512,157400002.0
2005-08-11 09:21:00,1.55527,1.55527,1.55501,1.55523,241100003.0
2005-08-11 09:22:00,1.55514,1.55525,1.55514,1.55525,147299998.0
2005-08-11 09:23:00,1.55512,1.55525,1.55509,1.55515,259300001.0
2005-08-11 09:24:00,1.55515,1.55522,1.55503,1.55508,399900001.0
2005-08-11 09:25:00,1.55495,1.55512,1.55495,1.55512,130900000.0
2005-08-11 09:26:00,1.55499,1.55508,1.55491,1.55497,94299996.0
2005-08-11 09:27:00,1.55491,1.55495,1.55473,1.55484,322100000.0
2005-08-11 09:28:00,1.55468,1.55471,1.55435,1.55435,448000005.0
2005-08-11 09:29:00,1.55436,1.55448,1.5543,1.55448,222699998.0
2005-08-11 09:30:00,1.55456,1.55462,1.55454,1.55458,44000000.0
2005-08-11 09:31:00,1.55435,1.55455,1.55435,1.55444,365899996.0
2005-08-11 09:32:00,1.55448,1.55451,1.55429,1.55443,196299999.0
2005-08-11 09:33:00,1.55433,1.55445,1.55408,1.5542,307799997.0
2005-08-11 09:34:00,1.55415,1.55415,1.55386,1.55386,171900002.0
2005-08-11 09:35:00,1.55411,1.55419,1.55403,1.55412,155200002.0
2005-08-11 09:36:00,1.55418,1.55432,1.55406,1.55413,285999997.0
2005-08-11 09:37:00,1.55401,1.5542,1.5539,1.55401,394300004.0
2005-08-11 09:38:00,1.55402,1.55416,1.55383,1.55416,267099998.0
2005-08-11 09:39:00,1.55405,1.55423,1.55402,1.55412,230700000.0
2005-08-11 09:40:00,1.55413,1.55425,1.55405,1.5541,233599997.0
2005-08-11 09:41:00,1.55415,1.55426,1.55404,1.55426,374799993.0
2005-08-11 09:42:00,1.55423,1.55433,1.55407,1.5541,262700002.0
2005-08-11 09:43:00,1.55413,1.5542,1.55398,1.55409,306300002.0
2005-08-11 09:44:00,1.55388,1.55403,1.5537,1.55388,191500000.0
2005-08-11 09:45:00,1.554,1.55406,1.55376,1.55387,450700003.0
2005-08-11 09:46:00,1.55401,1.55416,1.55388,1.55393,202500003.0
2005-08-11 09:47:00,1.55382,1.5539,1.5537,1.55371,208100003.0
2005-08-11 09:48:00,1.55382,1.55391,1.55366,1.55381,488100002.0
2005-08-11 09:49:00,1.55385,1.55406,1.55377,1.55406,219699997.0
2005-08-11 09:50:00,1.554,1.554,1.5537,1.55388,266400001.0
2005-08-11 09:51:00,1.55397,1.55399,1.55377,1.55377,234600000.0
2005-08-11 09:52:00,1.55374,1.55398,1.55369,1.55384,286100007.0
2005-08-11 09:53:00,1.55372,1.55389,1.55367,1.55374,335600004.0
2005-08-11 09:54:00,1.55397,1.55399,1.5537,1.5537,187000002.0
2005-08-11 09:55:00,1.55374,1.5539,1.55363,1.55378,122899998.0
2005-08-11 09:56:00,1.55377,1.55377,1.55355,1.5537,280399997.0
2005-08-11 09:57:00,1.55377,1.55384,1.5537,1.5537,248900000.0
2005-08-11 09:58:00,1.55383,1.55383,1.55366,1.55383,187600000.0
2005-08-11 09:59:00,1.55373,1.55396,1.55369,1.55389,428200002.0
2005-08-11 10:00:00,1.55394,1.55404,1.55362,1.55366,320200001.0
2005-08-11 10:01:00,1.55379,1.55392,1.55367,1.5538,341799995.0
2005-08-11 10:02:00,1.55367,1.55391,1.55347,1.55375,345900000.0
2005-08-11 10:03:00,1.55393,1.55396,1.5537,1.55391,412000002.0
2005-08-11 10:04:00,1.55387,1.55407,1.55387,1.55405,353700001.0
2005-08-11 10:05:00,1.55374,1.55403,1.55374,1.55403,279700002.0
2005-08-11 10:06:00,1.55391,1.55397,1.55376,1.55376,455300002.0
2005-08-11 10:07:00,1.55393,1.554,1.55377,1.55394,290199997.0
2005-08-11 10:08:00,1.55395,1.55415,1.55382,1.55395,510200000.0
2005-08-11 10:09:00,1.55375,1.55399,1.55375,1.5539,376899997.0
2005-08-11 10:10:00,1.5539,1.5539,1.55369,1.55369,200299998.0
2005-08-11 10:11:00,1.55394,1.55401,1.55383,1.55389,261200003.0
2005-08-11 10:12:00,1.5539,1.55397,1.55369,1.55369,159599999.0
2005-08-11 10:13:00,1.55377,1.5539,1.55347,1.55349,278300000.0
2005-08-11 10:14:00,1.55397,1.55403,1.55378,1.55394,226800002.0
2005-08-11 10:15:00,1.55402,1.55402,1.55383,1.55383,213499997.0
2005-08-11 10:16:00,1.5539,1.5539,1.55364,1.55366,448000003.0
2005-08-11 10:17:00,1.55373,1.55385,1.55358,1.55358,329100003.0
2005-08-11 10:18:00,1.55371,1.55373,1.55353,1.55366,245200002.0
2005-08-11 10:19:00,1.5535,1.55363,1.55337,1.55337,183499999.0
2005-08-11 10:20:00,1.55356,1.55366,1.55342,1.55366,293600002.0
2005-08-11 10:21:00,1.55359,1.55389,1.55359,1.55377,181400003.0
2005-08-11 10:22:00,1.55362,1.55382,1.55354,1.55372,461000000.0
2005-08-11 10:23:00,1.5539,1.5539,1.55367,1.55377,248799998.0
2005-08-11 10:24:00,1.5538,1.55393,1.55365,1.55393,315400006.0
2005-08-11 10:25:00,1.55392,1.55406,1.55366,1.55383,297099998.0
2005-08-11 10:26:00,1.55374,1.55395,1.55374,1.55388,188900003.0
2005-08-11 10:27:00,1.55378,1.55397,1.55374,1.55395,249199998.0
2005-08-11 10:28:00,1.55385,1.55385,1.55357,1.55361,126100000.0
2005-08-11 10:29:00,1.5537,1.55376,1.55363,1.55363,87200000.0
2005-08-11 10:30:00,1.55376,1.55384,1.5536,1.55366,193200001.0
2005-08-11 10:31:00,1.55363,1.55386,1.55351,1.55372,371800003.0
2005-08-11 10:32:00,1.55382,1.55386,1.55352,1.55352,240200006.0
2005-08-11 10:33:00,1.55371,1.55378,1.55356,1.55378,156399998.0
2005-08-11 10:34:00,1.55368,1.55381,1.55358,1.55372,236400004.0
2005-08-11 10:35:00,1.55377,1.55384,1.55359,1.55359,392200002.0
2005-08-11 10:36:00,1.55378,1.55383,1.55368,1.55376,249100000.0
2005-08-11 10:37:00,1.5538,1.5538,1.55353,1.55359,333100001.0
2005-08-11 10:38:00,1.55359,1.55383,1.55356,1.55377,264400003.0
2005-08-11 10:39:00,1.55365,1.55376,1.55362,1.55375,336300000.0
2005-08-11 10:40:00,1.55365,1.55375,1.5535,1.55367,214900002.0
2005-08-11 10:41:00,1.55367,1.5537,1.55336,1.55336,357399998.0
2005-08-11 10:42:00,1.55343,1.55369,1.55343,1.55362,235100002.0
2005-08-11 10:43:00,1.55361,1.55373,1.55323,1.55373,379600007.0
2005-08-11 10:44:00,1.55373,1.55373,1.55347,1.55352,230600003.0
2005-08-11 10:45:00,1.55371,1.55394,1.55371,1.5539,266000001.0
2005-08-11 10:46:00,1.5539,1.55403,1.55378,1.55397,366300002.0
2005-08-11 10:47:00,1.55398,1.55407,1.55389,1.55403,196399999.0
2005-08-11 10:48:00,1.55391,1.55411,1.5539,1.55411,180000002.0
2005-08-11 10:49:00,1.55409,1.55409,1.55392,1.55392,227099998.0
2005-08-11 10:50:00,1.5538,1.55396,1.5538,1.55393,50800000.0
2005-08-11 10:51:00,1.55384,1.55402,1.55368,1.55388,576200007.0
2005-08-11 10:52:00,1.55372,1.55391,1.55367,1.55376,373400002.0
2005-08-11 10:53:00,1.55401,1.55401,1.55383,1.55391,228600001.0
2005-08-11 10:54:00,1.5538,1.55397,1.55378,1.5539,248599999.0
2005-08-11 10:55:00,1.55369,1.55398,1.55369,1.5539,295900004.0
2005-08-11 10:56:00,1.55398,1.55406,1.55382,1.55392,273299999.0
2005-08-11 10:57:00,1.55379,1.55398,1.55374,1.55398,208299998.0
2005-08-11 10:58:00,1.55389,1.55395,1.5538,1.5539,310599998.0
2005-08-11 10:59:00,1.554,1.55403,1.55382,1.55382,260600001.0
2005-08-11 11:00:00,1.55397,1.55405,1.55383,1.55383,277399996.0
2005-08-11 11:01:00,1.55404,1.55404,1.55377,1.55386,188099999.0
2005-08-11 11:02:00,1.55383,1.55398,1.55383,1.55393,297699999.0
2005-08-11 11:03:00,1.554,1.55405,1.55386,1.55386,304300002.0
2005-08-11 11:04:00,1.55386,1.55398,1.55367,1.55383,174800002.0
2005-08-11 11:05:00,1.55398,1.55405,1.55386,1.55397,196500000.0
2005-08-11 11:06:00,1.55396,1.55402,1.55394,1.55398,71599999.0
2005-08-11 11:07:00,1.55386,1.55406,1.55384,1.55392,253499998.0
2005-08-11 11:08:00,1.5539,1.5539,1.5538,1.5538,39099999.0
2005-08-11 11:09:00,1.55379,1.55395,1.55373,1.55395,153099996.0
2005-08-11 11:10:00,1.55388,1.55388,1.55367,1.55372,277899995.0
2005-08-11 11:11:00,1.55395,1.55395,1.55382,1.55382,145300001.0
2005-08-11 11:12:00,1.55378,1.55389,1.55367,1.5538,345999997.0
2005-08-11 11:13:00,1.55379,1.55379,1.55359,1.55371,259700000.0
2005-08-11 11:14:00,1.55372,1.55382,1.5536,1.55371,403900003.0
2005-08-11 11:15:00,1.5537,1.55375,1.55352,1.55367,321300000.0
2005-08-11 11:16:00,1.55367,1.55388,1.55362,1.55377,293199999.0
2005-08-11 11:17:00,1.55373,1.55389,1.55363,1.55368,210099999.0
2005-08-11 11:18:00,1.55382,1.55392,1.55374,1.55381,229800000.0
2005-08-11 11:19:00,1.5536,1.55375,1.55356,1.55375,302700008.0
2005-08-11 11:20:00,1.55367,1.55377,1.55358,1.5537,317900001.0
2005-08-11 11:21:00,1.55368,1.55375,1.55359,1.55375,324600001.0
2005-08-11 11:22:00,1.55365,1.5537,1.55347,1.55347,234000002.0
2005-08-11 11:23:00,1.55365,1.55373,1.5535,1.5535,215000000.0
2005-08-11 11:24:00,1.55351,1.55375,1.55351,1.5537,255900004.0
2005-08-11 11:25:00,1.55373,1.55385,1.55354,1.55374,191499999.0
2005-08-11 11:26:00,1.55372,1.55379,1.55364,1.55372,101800000.0
2005-08-11 11:27:00,1.5537,1.55375,1.55359,1.55368,321000002.0
2005-08-11 11:28:00,1.55376,1.55382,1.55363,1.55368,201799997.0
2005-08-11 11:29:00,1.5538,1.55385,1.55367,1.55367,381600004.0
2005-08-11 11:30:00,1.55372,1.55391,1.5537,1.55375,353100001.0
2005-08-11 11:31:00,1.55392,1.55402,1.55384,1.55385,203200003.0
2005-08-11 11:32:00,1.55381,1.55391,1.55367,1.55383,295000000.0
2005-08-11 11:33:00,1.55377,1.55384,1.55366,1.55376,298700008.0
2005-08-11 11:34:00,1.55365,1.55384,1.5536,1.55379,371900004.0
2005-08-11 11:35:00,1.55368,1.55385,1.55363,1.5538,265399998.0
2005-08-11 11:36:00,1.55383,1.55383,1.55359,1.55367,420300004.0
2005-08-11 11:37:00,1.55367,1.55388,1.55367,1.55387,394999996.0
2005-08-11 11:38:00,1.55385,1.55393,1.55374,1.55387,337799999.0
2005-08-11 11:39:00,1.55378,1.5538,1.55355,1.55366,273000004.0
2005-08-11 11:40:00,1.55359,1.55387,1.55359,1.55387,253199998.0
2005-08-11 11:41:00,1.5538,1.55386,1.55361,1.55372,430200003.0
2005-08-11 11:42:00,1.55347,1.55381,1.55347,1.55381,143100001.0
2005-08-11 11:43:00,1.55378,1.55385,1.55365,1.55365,417300002.0
2005-08-11 11:44:00,1.55367,1.55368,1.55349,1.55356,460700001.0
2005-08-11 11:45:00,1.55355,1.55375,1.55351,1.55369,366800002.0
2005-08-11 11:46:00,1.55373,1.55373,1.55348,1.55348,208800001.0
2005-08-11 11:47:00,1.55344,1.55365,1.55334,1.55347,359700003.0
2005-08-11 11:48:00,1.55351,1.55363,1.55331,1.55357,393600000.0
2005-08-11 11:49:00,1.55333,1.55361,1.55333,1.55333,414599999.0
2005-08-11 11:50:00,1.55353,1.55369,1.55347,1.55354,350100004.0
2005-08-11 11:51:00,1.55347,1.55368,1.55333,1.5536,292900005.0
2005-08-11 11:52:00,1.55355,1.55365,1.5534,1.55357,386900001.0
2005-08-11 11:53:00,1.55363,1.55368,1.55351,1.55358,307200001.0
2005-08-11 11:54:00,1.5536,1.55366,1.55341,1.55355,419000004.0
2005-08-11 11:55:00,1.5534,1.5536,1.55319,1.55319,320099999.0
2005-08-11 11:56:00,1.55358,1.55371,1.55344,1.55364,419799993.0
2005-08-11 11:57:00,1.55358,1.55373,1.55352,1.55358,310400002.0
2005-08-11 11:58:00,1.55352,1.55362,1.55334,1.5535,308200004.0
2005-08-11 11:59:00,1.55357,1.55361,1.55336,1.55341,298700000.0
2005-08-11 12:00:00,1.5535,1.55354,1.55338,1.55338,316700005.0
2005-08-11 12:01:00,1.55355,1.55368,1.5534,1.55346,442600001.0
2005-08-11 12:02:00,1.55346,1.55358,1.55334,1.55356,390600001.0
2005-08-11 12:03:00,1.55341,1.55355,1.55324,1.55355,343400003.0
2005-08-11 12:04:00,1.55351,1.55351,1.55337,1.55337,33700000.0
2005-08-11 12:05:00,1.55345,1.55353,1.55336,1.55348,419900011.0
2005-08-11 12:06:00,1.55353,1.55353,1.55318,1.55339,270800003.0
2005-08-11 12:07:00,1.55352,1.55368,1.55341,1.55341,353200002.0
2005-08-11 12:08:00,1.55354,1.55362,1.55338,1.55348,343900001.0
2005-08-11 12:09:00,1.55343,1.55357,1.55339,1.55347,67700000.0
2005-08-11 12:10:00,1.55353,1.55362,1.55331,1.55349,348700004.0
2005-08-11 12:11:00,1.55345,1.55367,1.55338,1.55367,418700001.0
2005-08-11 12:12:00,1.55357,1.55369,1.55348,1.55358,266800000.0
2005-08-11 12:13:00,1.55347,1.55362,1.55335,1.55361,323499997.0
2005-08-11 12:14:00,1.55367,1.55373,1.55357,1.55358,265900007.0
2005-08-11 12:15:00,1.55372,1.55381,1.55366,1.55377,495100001.0
2005-08-11 12:16:00,1.55364,1.55374,1.55353,1.55358,191000003.0
2005-08-11 12:17:00,1.55362,1.55369,1.55346,1.55363,260099998.0
2005-08-11 12:18:00,1.55358,1.55361,1.55336,1.55336,230000000.0
2005-08-11 12:19:00,1.55333,1.55356,1.55333,1.55348,453600003.0
2005-08-11 12:20:00,1.5534,1.55363,1.5534,1.55358,304399999.0
2005-08-11 12:21:00,1.55353,1.55353,1.5528,1.55311,326800005.0
2005-08-11 12:22:00,1.55297,1.55345,1.55275,1.55331,305400002.0
2005-08-11 12:23:00,1.55349,1.55349,1.55316,1.55316,218099996.0
2005-08-11 12:24:00,1.55298,1.55355,1.55297,1.55355,391299999.0
2005-08-11 12:25:00,1.55329,1.55347,1.55303,1.55327,412300001.0
2005-08-11 12:26:00,1.55338,1.55354,1.55331,1.55338,308099998.0
2005-08-11 12:27:00,1.55343,1.55357,1.55338,1.55353,288600001.0
2005-08-11 12:28:00,1.5534,1.55355,1.55324,1.55343,222200002.0
2005-08-11 12:29:00,1.55335,1.55348,1.55321,1.55336,280800002.0
2005-08-11 12:30:00,1.55339,1.55346,1.55326,1.55332,247000002.0
2005-08-11 12:31:00,1.55358,1.55358,1.55339,1.55351,178900000.0
2005-08-11 12:32:00,1.55353,1.55353,1.55326,1.55333,521600008.0
2005-08-11 12:33:00,1.55349,1.55352,1.55334,1.55352,212400000.0
2005-08-11 12:34:00,1.5534,1.55361,1.5534,1.55346,302400002.0
2005-08-11 12:35:00,1.55353,1.55362,1.55327,1.55343,299000001.0
2005-08-11 12:36:00,1.55363,1.55363,1.55338,1.55345,261700000.0
2005-08-11 12:37:00,1.55356,1.55356,1.55337,1.55348,241099999.0
2005-08-11 12:38:00,1.55342,1.55361,1.55337,1.55349,301600006.0
2005-08-11 12:39:00,1.55336,1.5535,1.55332,1.55348,307299998.0
2005-08-11 12:40:00,1.55352,1.55361,1.55334,1.55344,261200000.0
2005-08-11 12:41:00,1.55347,1.5536,1.55333,1.55347,158700001.0
2005-08-11 12:42:00,1.5535,1.55358,1.55344,1.55351,206600003.0
2005-08-11 12:43:00,1.55325,1.55335,1.55296,1.55317,292600005.0
2005-08-11 12:44:00,1.55346,1.55359,1.55331,1.55349,101100002.0
2005-08-11 12:45:00,1.55347,1.55351,1.55335,1.55335,119399999.0
2005-08-11 12:46:00,1.55344,1.5535,1.55328,1.5534,225900002.0
2005-08-11 12:47:00,1.55331,1.55354,1.55329,1.55354,278900000.0
2005-08-11 12:48:00,1.5534,1.55357,1.5533,1.55342,378600009.0
2005-08-11 12:49:00,1.5534,1.55348,1.55336,1.55348,184799997.0
2005-08-11 12:50:00,1.5533,1.55349,1.55325,1.55338,172399998.0
2005-08-11 12:51:00,1.55335,1.55343,1.55325,1.5534,148100000.0
2005-08-11 12:52:00,1.55298,1.55344,1.55298,1.55343,452300001.0
2005-08-11 12:53:00,1.5536,1.5536,1.55332,1.55352,185500001.0
2005-08-11 12:54:00,1.5533,1.55349,1.5529,1.55329,206600000.0
2005-08-11 12:55:00,1.55347,1.55355,1.55339,1.55343,197100000.0
2005-08-11 12:56:00,1.55329,1.55355,1.55329,1.55347,237400001.0
2005-08-11 12:57:00,1.55346,1.55364,1.55343,1.55358,326100002.0
2005-08-11 12:58:00,1.55342,1.55358,1.55333,1.5535,372500000.0
2005-08-11 12:59:00,1.55345,1.55355,1.55332,1.5534,149599999.0
2005-08-11 13:00:00,1.55342,1.55362,1.55342,1.5536,234100000.0
2005-08-11 13:01:00,1.55347,1.55358,1.55334,1.5534,182900000.0
2005-08-11 13:02:00,1.55341,1.5535,1.55325,1.55341,210300003.0
2005-08-11 13:03:00,1.55333,1.55351,1.55325,1.55343,195000001.0
2005-08-11 13:04:00,1.55338,1.5535,1.55322,1.55336,245200002.0
2005-08-11 13:05:00,1.5532,1.55324,1.55278,1.55288,348600000.0
2005-08-11 13:06:00,1.55342,1.55352,1.55329,1.55339,356599999.0
2005-08-11 13:07:00,1.55347,1.55353,1.5533,1.5533,223699999.0
2005-08-11 13:08:00,1.55344,1.55355,1.55336,1.55345,218700001.0
2005-08-11 13:09:00,1.55337,1.55345,1.55329,1.55339,191899999.0
2005-08-11 13:10:00,1.55329,1.55347,1.55316,1.55332,142000000.0
2005-08-11 13:11:00,1.55347,1.55351,1.55322,1.55326,425400000.0
2005-08-11 13:12:00,1.55331,1.55347,1.55322,1.55347,185300002.0
2005-08-11 13:13:00,1.55339,1.55358,1.55339,1.55343,256900000.0
2005-08-11 13:14:00,1.55342,1.55356,1.55337,1.55342,269799998.0
2005-08-11 13:15:00,1.5534,1.55357,1.5534,1.55357,221399999.0
2005-08-11 13:16:00,1.5536,1.55365,1.55342,1.55346,227000002.0
2005-08-11 13:17:00,1.55347,1.55361,1.55347,1.55361,27000000.0
2005-08-11 13:18:00,1.55337,1.55361,1.55332,1.55346,391200000.0
2005-08-11 13:19:00,1.55345,1.55363,1.55339,1.5535,421800000.0
2005-08-11 13:20:00,1.55352,1.55362,1.55343,1.55352,321599993.0
2005-08-11 13:21:00,1.55357,1.55361,1.55344,1.55344,218500000.0
2005-08-11 13:22:00,1.55357,1.55362,1.55343,1.55343,309600004.0
2005-08-11 13:23:00,1.55348,1.55355,1.55327,1.55343,249600003.0
2005-08-11 13:24:00,1.55345,1.55355,1.5533,1.55346,232499997.0
2005-08-11 13:25:00,1.55343,1.55352,1.55308,1.55327,437300002.0
2005-08-11 13:26:00,1.55327,1.55348,1.55319,1.55332,300500002.0
2005-08-11 13:27:00,1.5532,1.55342,1.5532,1.55337,409600000.0
2005-08-11 13:28:00,1.5532,1.55345,1.5532,1.55345,227600001.0
2005-08-11 13:29:00,1.55337,1.55344,1.55323,1.55336,128900000.0
2005-08-11 13:30:00,1.55339,1.55344,1.55326,1.55338,213800002.0
2005-08-11 13:31:00,1.55345,1.55345,1.55323,1.55328,400699997.0
2005-08-11 13:32:00,1.55332,1.55348,1.5533,1.5534,233000000.0
2005-08-11 13:33:00,1.55326,1.55348,1.55326,1.55348,124100002.0
2005-08-11 13:34:00,1.55348,1.55348,1.55325,1.55333,147800001.0
2005-08-11 13:35:00,1.55342,1.55351,1.55327,1.55327,372099999.0
2005-08-11 13:36:00,1.55337,1.55348,1.55326,1.55326,167099997.0
2005-08-11 13:37:00,1.55334,1.55345,1.55325,1.55328,264300004.0
2005-08-11 13:38:00,1.55335,1.55353,1.55335,1.55353,152899999.0
2005-08-11 13:39:00,1.55345,1.55353,1.55327,1.55327,153500000.0
2005-08-11 13:40:00,1.55344,1.55351,1.5533,1.55335,317900003.0
2005-08-11 13:41:00,1.55337,1.5535,1.55323,1.5534,119700000.0
2005-08-11 13:42:00,1.55341,1.55355,1.55338,1.55344,211700000.0
2005-08-11 13:43:00,1.55355,1.55355,1.55334,1.55334,198800003.0
2005-08-11 13:44:00,1.5535,1.5535,1.55331,1.55339,260399999.0
2005-08-11 13:45:00,1.55335,1.5535,1.55335,1.5535,34499999.0
2005-08-11 13:46:00,1.55355,1.55355,1.55336,1.55344,250400001.0
2005-08-11 13:47:00,1.55339,1.55355,1.55324,1.55342,393300004.0
2005-08-11 13:48:00,1.55351,1.55351,1.55322,1.55337,562700006.0
2005-08-11 13:49:00,1.55349,1.55361,1.55345,1.55353,259199998.0
2005-08-11 13:50:00,1.5535,1.55355,1.55336,1.5534,331100002.0
2005-08-11 13:51:00,1.55347,1.55358,1.55332,1.5534,396500000.0
2005-08-11 13:52:00,1.5534,1.5535,1.5534,1.5535,93900000.0
2005-08-11 13:53:00,1.55352,1.55352,1.55331,1.55331,194099999.0
2005-08-11 13:54:00,1.55345,1.55352,1.55325,1.55352,322400000.0
2005-08-11 13:55:00,1.55355,1.55355,1.55335,1.55339,305099999.0
2005-08-11 13:56:00,1.55355,1.55355,1.55331,1.55347,209800000.0
2005-08-11 13:57:00,1.55347,1.55352,1.55334,1.55337,337200007.0
2005-08-11 13:58:00,1.55348,1.55348,1.55327,1.55337,198999999.0
2005-08-11 13:59:00,1.55332,1.55353,1.55332,1.55348,170200000.0
2005-08-11 14:00:00,1.55343,1.55349,1.55337,1.55346,129300004.0
2005-08-11 14:01:00,1.55333,1.5536,1.55333,1.55344,211700001.0
2005-08-11 14:02:00,1.55364,1.55364,1.55345,1.55351,452799995.0
2005-08-11 14:03:00,1.55317,1.55367,1.55317,1.55359,108200000.0
2005-08-11 14:04:00,1.55359,1.55377,1.55359,1.55377,117500000.0
2005-08-11 14:05:00,1.55382,1.55382,1.55358,1.55371,288399998.0
2005-08-11 14:06:00,1.55368,1.5538,1.55345,1.55368,253900001.0
2005-08-11 14:07:00,1.55367,1.55379,1.55357,1.55372,453599992.0
2005-08-11 14:08:00,1.55361,1.55385,1.55361,1.55378,278900003.0
2005-08-11 14:09:00,1.55365,1.55381,1.55357,1.55366,320099997.0
2005-08-11 14:10:00,1.55374,1.55395,1.5537,1.55381,444300007.0
2005-08-11 14:11:00,1.55368,1.55385,1.55365,1.55378,274400003.0
2005-08-11 14:12:00,1.55358,1.55372,1.55345,1.55352,343300000.0
2005-08-11 14:13:00,1.55362,1.5537,1.55346,1.55362,267900003.0
2005-08-11 14:14:00,1.55353,1.55366,1.55342,1.55349,415299998.0
2005-08-11 14:15:00,1.55345,1.55357,1.55345,1.55353,50900000.0
2005-08-11 14:16:00,1.5534,1.5535,1.5534,1.5535,16800000.0
2005-08-11 14:17:00,1.55342,1.55362,1.55338,1.55348,273800001.0
2005-08-11 14:18:00,1.55357,1.55363,1.5534,1.55349,326599997.0
2005-08-11 14:19:00,1.55362,1.55362,1.55338,1.5534,283000005.0
2005-08-11 14:20:00,1.55341,1.55362,1.55331,1.55362,563199998.0
2005-08-11 14:21:00,1.55368,1.55379,1.55356,1.55356,340100003.0
2005-08-11 14:22:00,1.55367,1.55371,1.55342,1.55352,435999998.0
2005-08-11 14:23:00,1.55353,1.55367,1.55347,1.55358,263299999.0
2005-08-11 14:24:00,1.55358,1.55368,1.55345,1.55352,204100002.0
2005-08-11 14:25:00,1.55355,1.55355,1.55341,1.55341,191799999.0
2005-08-11 14:26:00,1.55334,1.55355,1.5533,1.5534,266499999.0
2005-08-11 14:27:00,1.55352,1.55364,1.55331,1.55351,323899997.0
2005-08-11 14:28:00,1.55343,1.55357,1.55329,1.55341,384999996.0
2005-08-11 14:29:00,1.55346,1.55358,1.55336,1.55355,225199999.0
2005-08-11 14:30:00,1.55344,1.55354,1.55327,1.55345,449800002.0
2005-08-11 14:31:00,1.55352,1.55352,1.55323,1.55323,284400002.0
2005-08-11 14:32:00,1.55342,1.55353,1.55314,1.55343,314800002.0
2005-08-11 14:33:00,1.55335,1.55349,1.55328,1.5534,315100004.0
2005-08-11 14:34:00,1.55323,1.55342,1.55319,1.55342,359400000.0
2005-08-11 14:35:00,1.55334,1.55347,1.55312,1.55312,280999997.0
2005-08-11 14:36:00,1.55312,1.5534,1.55312,1.5534,217400000.0
2005-08-11 14:37:00,1.55336,1.55349,1.55329,1.5534,303999998.0
2005-08-11 14:38:00,1.55343,1.55343,1.55322,1.55328,324499997.0
2005-08-11 14:39:00,1.5533,1.55348,1.55323,1.55348,238599997.0
2005-08-11 14:40:00,1.55336,1.55345,1.55321,1.55321,327600005.0
2005-08-11 14:41:00,1.55342,1.55348,1.55322,1.55333,202100000.0
2005-08-11 14:42:00,1.55339,1.55344,1.55312,1.55327,477499999.0
2005-08-11 14:43:00,1.5532,1.55332,1.55295,1.55316,333800000.0
2005-08-11 14:44:00,1.55305,1.55318,1.5529,1.55305,286899998.0
2005-08-11 14:45:00,1.55319,1.55319,1.55307,1.55307,18300000.0
2005-08-11 14:46:00,1.55313,1.55329,1.55303,1.5531,639700000.0
2005-08-11 14:47:00,1.55319,1.55321,1.55299,1.55306,299500000.0
2005-08-11 14:48:00,1.553,1.5531,1.55284,1.55285,161800002.0
2005-08-11 14:49:00,1.55284,1.55322,1.55284,1.55318,270099996.0
2005-08-11 14:50:00,1.5531,1.55329,1.55304,1.55325,281599994.0
2005-08-11 14:51:00,1.55304,1.55318,1.5528,1.5531,317599996.0
2005-08-11 14:52:00,1.55295,1.55311,1.55295,1.55301,336500004.0
2005-08-11 14:53:00,1.553,1.55315,1.55291,1.55305,232000003.0
2005-08-11 14:54:00,1.55304,1.5532,1.55299,1.55308,87100002.0
2005-08-11 14:55:00,1.55304,1.55328,1.55304,1.5532,148600000.0
2005-08-11 14:56:00,1.55325,1.55325,1.55312,1.55312,57600000.0
2005-08-11 14:57:00,1.55311,1.55321,1.55304,1.55312,288299998.0
2005-08-11 14:58:00,1.55312,1.55323,1.553,1.553,247900001.0
2005-08-11 14:59:00,1.55312,1.55313,1.55289,1.55298,285399999.0
2005-08-11 15:00:00,1.55317,1.55324,1.55307,1.55317,258100001.0
2005-08-11 15:01:00,1.55315,1.55317,1.55294,1.55299,429400001.0
2005-08-11 15:02:00,1.55315,1.55323,1.55305,1.55313,202799998.0
2005-08-11 15:03:00,1.55301,1.55315,1.553,1.5531,377399999.0
2005-08-11 15:04:00,1.55308,1.55308,1.55286,1.55292,241400001.0
2005-08-11 15:05:00,1.55287,1.5531,1.55278,1.55294,251300000.0
2005-08-11 15:06:00,1.55298,1.55308,1.55281,1.55306,312400005.0
2005-08-11 15:07:00,1.55285,1.55308,1.55285,1.553,226200002.0
2005-08-11 15:08:00,1.55292,1.55304,1.55262,1.5528,173100000.0
2005-08-11 15:09:00,1.55281,1.55281,1.55255,1.55255,81600003.0
2005-08-11 15:10:00,1.5524,1.55267,1.55239,1.55239,231900003.0
2005-08-11 15:11:00,1.55242,1.55262,1.55232,1.55252,282900000.0
2005-08-11 15:12:00,1.55246,1.55255,1.55234,1.55248,273100000.0
2005-08-11 15:13:00,1.55244,1.55267,1.55244,1.55253,170300000.0
2005-08-11 15:14:00,1.55258,1.5528,1.55258,1.55271,291100004.0
2005-08-11 15:15:00,1.55256,1.55275,1.55252,1.55265,435399997.0
2005-08-11 15:16:00,1.55274,1.55278,1.55258,1.55258,143000000.0
2005-08-11 15:17:00,1.55282,1.553,1.55269,1.5529,219100000.0
2005-08-11 15:18:00,1.55299,1.5532,1.55287,1.55303,392200006.0
2005-08-11 15:19:00,1.55318,1.55318,1.55286,1.55294,277500002.0
2005-08-11 15:20:00,1.55302,1.55309,1.5529,1.55304,311200000.0
2005-08-11 15:21:00,1.55293,1.5531,1.55282,1.55293,178700000.0
2005-08-11 15:22:00,1.55293,1.55304,1.55287,1.55301,54299999.0
2005-08-11 15:23:00,1.55289,1.55317,1.55284,1.55292,381999998.0
2005-08-11 15:24:00,1.55304,1.55323,1.55304,1.5532,352100002.0
2005-08-11 15:25:00,1.55322,1.55322,1.55294,1.55294,291300005.0
2005-08-11 15:26:00,1.55296,1.55318,1.55289,1.55298,361800001.0
2005-08-11 15:27:00,1.55322,1.55322,1.55308,1.55308,84700000.0
2005-08-11 15:28:00,1.55295,1.55313,1.55295,1.5531,195999997.0
2005-08-11 15:29:00,1.55312,1.55312,1.55284,1.55287,219999999.0
2005-08-11 15:30:00,1.55303,1.55311,1.55279,1.55298,204599998.0
2005-08-11 15:31:00,1.55301,1.55309,1.55289,1.55301,73200001.0
2005-08-11 15:32:00,1.5529,1.5529,1.55265,1.55265,202200000.0
2005-08-11 15:33:00,1.55265,1.55275,1.55249,1.55275,262000003.0
2005-08-11 15:34:00,1.55282,1.55298,1.55269,1.55269,182300000.0
2005-08-11 15:35:00,1.55291,1.55299,1.55278,1.55288,327699998.0
2005-08-11 15:36:00,1.55293,1.55305,1.55279,1.55292,228400002.0
2005-08-11 15:37:00,1.55308,1.55323,1.55296,1.55297,422200000.0
2005-08-11 15:38:00,1.55311,1.55318,1.5529,1.5529,169699999.0
2005-08-11 15:39:00,1.55292,1.5531,1.55282,1.55282,256299998.0
2005-08-11 15:40:00,1.55287,1.553,1.55277,1.55284,302500004.0
2005-08-11 15:41:00,1.55278,1.55307,1.55278,1.5528,211499999.0
2005-08-11 15:42:00,1.55297,1.55302,1.55285,1.55288,233500003.0
2005-08-11 15:43:00,1.55303,1.55312,1.55293,1.55293,177899998.0
2005-08-11 15:44:00,1.55291,1.55305,1.55291,1.55296,250700006.0
2005-08-11 15:45:00,1.55295,1.55297,1.55272,1.55272,181900001.0
2005-08-11 15:46:00,1.55281,1.55298,1.55264,1.55284,341000002.0
2005-08-11 15:47:00,1.55299,1.55313,1.55291,1.55299,210500000.0
2005-08-11 15:48:00,1.55301,1.55313,1.55289,1.55301,362599997.0
2005-08-11 15:49:00,1.55297,1.55305,1.55282,1.55293,325099998.0
2005-08-11 15:50:00,1.55288,1.55288,1.55264,1.55272,332499999.0
2005-08-11 15:51:00,1.55267,1.55281,1.55254,1.55269,317400003.0
2005-08-11 15:52:00,1.55268,1.5527,1.55255,1.55257,444600002.0
2005-08-11 15:53:00,1.55253,1.55253,1.55217,1.55217,216600003.0
2005-08-11 15:54:00,1.55221,1.5524,1.5522,1.55239,246700000.0
2005-08-11 15:55:00,1.55213,1.55217,1.552,1.5521,76300002.0
2005-08-11 15:56:00,1.55208,1.55213,1.55187,1.55199,284499996.0
2005-08-11 15:57:00,1.55184,1.55213,1.55183,1.55213,165400000.0
2005-08-11 15:58:00,1.55222,1.55239,1.55207,1.55234,445499998.0
2005-08-11 15:59:00,1.5523,1.55242,1.55224,1.55224,282400001.0
2005-08-11 16:00:00,1.55241,1.5526,1.55241,1.5526,42400000.0
2005-08-11 16:01:00,1.55242,1.55267,1.55242,1.55256,338200004.0
2005-08-11 16:02:00,1.55253,1.55253,1.5523,1.55238,198500002.0
2005-08-11 16:03:00,1.55254,1.553,1.5525,1.55292,434499998.0
2005-08-11 16:04:00,1.55289,1.55305,1.55278,1.553,215299999.0
2005-08-11 16:05:00,1.55301,1.5531,1.55286,1.55307,178699999.0
2005-08-11 16:06:00,1.55289,1.55308,1.55285,1.55303,399299999.0
2005-08-11 16:07:00,1.55291,1.55309,1.55278,1.55308,294300001.0
2005-08-11 16:08:00,1.55301,1.5532,1.55301,1.5532,127900000.0
2005-08-11 16:09:00,1.55291,1.5532,1.55291,1.55307,281600002.0
2005-08-11 16:10:00,1.55317,1.55325,1.55296,1.55323,298800000.0
2005-08-11 16:11:00,1.55316,1.55324,1.55296,1.55311,243800005.0
2005-08-11 16:12:00,1.55321,1.55321,1.55287,1.55292,230899999.0
2005-08-11 16:13:00,1.5528,1.55313,1.5528,1.55305,377100003.0
2005-08-11 16:14:00,1.55289,1.55307,1.55272,1.55306,464200001.0
2005-08-11 16:15:00,1.55271,1.55319,1.55271,1.55309,271499999.0
2005-08-11 16:16:00,1.55318,1.55325,1.55297,1.553,654100004.0
2005-08-11 16:17:00,1.55316,1.55327,1.55307,1.55312,192400002.0
2005-08-11 16:18:00,1.55315,1.55315,1.55296,1.55308,241099995.0
2005-08-11 16:19:00,1.5531,1.55315,1.55294,1.553,292499998.0
2005-08-11 16:20:00,1.55312,1.55322,1.55304,1.55314,91100001.0
2005-08-11 16:21:00,1.55321,1.55321,1.55306,1.55318,216199998.0
2005-08-11 16:22:00,1.55306,1.55326,1.55303,1.55313,270800007.0
2005-08-11 16:23:00,1.55315,1.55315,1.55298,1.55298,135699996.0
2005-08-11 16:24:00,1.55293,1.55316,1.55289,1.5531,456000006.0
2005-08-11 16:25:00,1.55287,1.55313,1.55287,1.55313,230999999.0
2005-08-11 16:26:00,1.55306,1.55311,1.5527,1.55311,314000001.0
2005-08-11 16:27:00,1.55291,1.55312,1.55288,1.553,377099997.0
2005-08-11 16:28:00,1.55284,1.55305,1.55284,1.55299,166600002.0
2005-08-11 16:29:00,1.55306,1.55315,1.55293,1.5531,349700006.0
2005-08-11 16:30:00,1.55279,1.55322,1.55279,1.55322,142300000.0
2005-08-11 16:31:00,1.55325,1.55325,1.55286,1.5531,511500000.0
2005-08-11 16:32:00,1.55297,1.55326,1.55297,1.55313,325999999.0
2005-08-11 16:33:00,1.55311,1.55325,1.55304,1.55307,135900001.0
2005-08-11 16:34:00,1.55321,1.55331,1.55312,1.55322,69200000.0
2005-08-11 16:35:00,1.55327,1.5533,1.55303,1.55315,490400008.0
2005-08-11 16:36:00,1.55323,1.55339,1.55315,1.55337,339000002.0
2005-08-11 16:37:00,1.55338,1.55346,1.55328,1.55337,183599999.0
2005-08-11 16:38:00,1.55328,1.55345,1.5532,1.55345,448500000.0
2005-08-11 16:39:00,1.55336,1.55339,1.55327,1.55333,66000000.0
2005-08-11 16:40:00,1.55323,1.55337,1.55323,1.55328,71700002.0
2005-08-11 16:41:00,1.55338,1.55338,1.55313,1.55313,190500000.0
2005-08-11 16:42:00,1.55322,1.55337,1.55307,1.55327,382400005.0
2005-08-11 16:43:00,1.55317,1.55334,1.55296,1.55334,324300005.0
2005-08-11 16:44:00,1.55326,1.55343,1.55326,1.55338,343899997.0
2005-08-11 16:45:00,1.5533,1.55343,1.5532,1.55327,326499998.0
2005-08-11 16:46:00,1.55335,1.55343,1.55319,1.5533,232600002.0
2005-08-11 16:47:00,1.55328,1.55341,1.55312,1.55333,302799995.0
2005-08-11 16:48:00,1.55342,1.55352,1.5533,1.55347,236599998.0
2005-08-11 16:49:00,1.55327,1.55339,1.5532,1.55322,251799999.0
2005-08-11 16:50:00,1.55324,1.55339,1.55324,1.55338,139800004.0
2005-08-11 16:51:00,1.55324,1.55343,1.55311,1.55329,299900003.0
2005-08-11 16:52:00,1.5534,1.55345,1.55332,1.55335,165000000.0
2005-08-11 16:53:00,1.55321,1.55337,1.55318,1.5533,198700002.0
2005-08-11 16:54:00,1.55332,1.55344,1.55314,1.55317,309400003.0
2005-08-11 16:55:00,1.55328,1.55335,1.55315,1.55335,575600002.0
2005-08-11 16:56:00,1.55327,1.55348,1.55327,1.55346,278000002.0
2005-08-11 16:57:00,1.55341,1.55348,1.55331,1.55337,191100000.0
2005-08-11 16:58:00,1.55313,1.55351,1.55313,1.55343,262399998.0
2005-08-11 16:59:00,1.55346,1.55357,1.55328,1.55347,340200004.0
2005-08-11 17:00:00,1.5535,1.55361,1.55334,1.55345,258500002.0
2005-08-11 17:01:00,1.55337,1.55345,1.5532,1.55345,496600005.0
2005-08-11 17:02:00,1.5533,1.5534,1.5533,1.5534,65299998.0
2005-08-11 17:03:00,1.55324,1.55337,1.55294,1.55314,290800003.0
2005-08-11 17:04:00,1.5531,1.55339,1.55303,1.5532,279700001.0
2005-08-11 17:05:00,1.55331,1.5534,1.55315,1.55326,474600000.0
2005-08-11 17:06:00,1.5535,1.55364,1.55341,1.55353,126800000.0
2005-08-11 17:07:00,1.55358,1.55361,1.55338,1.55338,385900003.0
2005-08-11 17:08:00,1.55338,1.55338,1.55313,1.55325,338700002.0
2005-08-11 17:09:00,1.55323,1.5533,1.55296,1.55325,403700005.0
2005-08-11 17:10:00,1.55304,1.55321,1.55294,1.55307,226399999.0
2005-08-11 17:11:00,1.55312,1.55325,1.55305,1.55316,327600001.0
2005-08-11 17:12:00,1.55322,1.55333,1.55314,1.55324,249100001.0
2005-08-11 17:13:00,1.55317,1.55325,1.553,1.55318,250700000.0
2005-08-11 17:14:00,1.55324,1.55335,1.55313,1.55327,150599999.0
2005-08-11 17:15:00,1.55337,1.55345,1.55315,1.55319,186699998.0
2005-08-11 17:16:00,1.55341,1.55377,1.55329,1.55352,586499997.0
2005-08-11 17:17:00,1.55358,1.55365,1.55345,1.55358,262900002.0
2005-08-11 17:18:00,1.55364,1.55374,1.55346,1.55357,184900000.0
2005-08-11 17:19:00,1.55367,1.55367,1.55349,1.55352,102600000.0
2005-08-11 17:20:00,1.55347,1.5535,1.55332,1.55339,230199997.0
2005-08-11 17:21:00,1.55355,1.55355,1.55341,1.55343,155300001.0
2005-08-11 17:22:00,1.5535,1.5535,1.55331,1.55338,271700001.0
2005-08-11 17:23:00,1.55338,1.55355,1.55336,1.55344,251900001.0
2005-08-11 17:24:00,1.55345,1.55345,1.55318,1.55318,269999998.0
2005-08-11 17:25:00,1.5534,1.55345,1.55332,1.55339,165999997.0
2005-08-11 17:26:00,1.55335,1.55335,1.55316,1.5532,87100002.0
2005-08-11 17:27:00,1.5533,1.55334,1.55321,1.55322,293600003.0
2005-08-11 17:28:00,1.55321,1.55335,1.55307,1.55318,221199999.0
2005-08-11 17:29:00,1.55306,1.55321,1.55303,1.5531,156399999.0
2005-08-11 17:30:00,1.55303,1.5531,1.55289,1.55298,177899998.0
2005-08-11 17:31:00,1.5527,1.55288,1.55261,1.55273,403600001.0
2005-08-11 17:32:00,1.55249,1.55272,1.55249,1.55268,287499997.0
2005-08-11 17:33:00,1.55261,1.55275,1.55248,1.55265,373500003.0
2005-08-11 17:34:00,1.5526,1.5528,1.5526,1.55263,135900001.0
2005-08-11 17:35:00,1.55265,1.55272,1.55249,1.55259,150100001.0
2005-08-11 17:36:00,1.55235,1.5527,1.55235,1.5525,181400001.0
2005-08-11 17:37:00,1.5524,1.55265,1.5524,1.5526,412100002.0
2005-08-11 17:38:00,1.55258,1.5526,1.55237,1.55245,205099999.0
2005-08-11 17:39:00,1.55253,1.55256,1.55236,1.55238,207300004.0
2005-08-11 17:40:00,1.5522,1.55251,1.5522,1.55239,292800001.0
2005-08-11 17:41:00,1.55233,1.55237,1.55227,1.55227,269600002.0
2005-08-11 17:42:00,1.55221,1.55249,1.55221,1.5524,253699997.0
2005-08-11 17:43:00,1.55223,1.55259,1.55223,1.5524,306900005.0
2005-08-11 17:44:00,1.5523,1.55245,1.55213,1.55237,267300003.0
2005-08-11 17:45:00,1.55236,1.5525,1.55218,1.55218,285200000.0
2005-08-11 17:46:00,1.5523,1.55237,1.55221,1.5523,276900003.0
2005-08-11 17:47:00,1.55217,1.55229,1.55217,1.55229,99200000.0
2005-08-11 17:48:00,1.55207,1.55217,1.552,1.55202,296800001.0
2005-08-11 17:49:00,1.55198,1.55209,1.55179,1.55194,526900002.0
2005-08-11 17:50:00,1.55211,1.55237,1.55211,1.55236,175300002.0
2005-08-11 17:51:00,1.55222,1.55243,1.5522,1.55243,242100003.0
2005-08-11 17:52:00,1.55247,1.55252,1.5521,1.55229,400199998.0
2005-08-11 17:53:00,1.55225,1.55248,1.55219,1.55232,304799997.0
2005-08-11 17:54:00,1.55222,1.55239,1.55214,1.55228,283900000.0
2005-08-11 17:55:00,1.55232,1.55243,1.55225,1.55237,125499999.0
2005-08-11 17:56:00,1.55229,1.55232,1.55205,1.55205,155800001.0
2005-08-11 17:57:00,1.55219,1.55233,1.55219,1.55233,117400002.0
2005-08-11 17:58:00,1.55228,1.55254,1.55215,1.55238,323199999.0
2005-08-11 17:59:00,1.55248,1.55248,1.5522,1.5522,157400004.0
2005-08-11 18:00:00,1.55247,1.5526,1.55246,1.5526,186400001.0
2005-08-11 18:01:00,1.5524,1.5526,1.5524,1.5524,1735899995.0
2005-08-11 18:02:00,1.5526,1.5526,1.5524,1.5524,1735899995.0
2005-08-11 18:03:00,1.5526,1.5526,1.5524,1.5524,1735899995.0
2005-08-11 18:04:00,1.5524,1.5524,1.5524,1.5524,1735899995.0
2005-08-11 18:05:00,1.5524,1.5524,1.5524,1.5524,1735899995.0
2005-08-11 18:06:00,1.5524,1.5524,1.5522,1.5522,1735899995.0
2005-08-11 18:07:00,1.5524,1.5524,1.5524,1.5524,1735899995.0
2005-08-11 18:08:00,1.5524,1.5524,1.5524,1.5524,1735899995.0
2005-08-11 18:09:00,1.55235,1.55248,1.55221,1.55231,1735899995.0
2005-08-11 18:10:00,1.55244,1.55248,1.55222,1.55238,1997299997.0
2005-08-11 18:11:00,1.55231,1.5525,1.5522,1.55241,1712000004.0
2005-08-11 18:12:00,1.55238,1.55245,1.55226,1.5524,1771599997.0
2005-08-11 18:13:00,1.55236,1.55245,1.55218,1.55235,1296500004.0
2005-08-11 18:14:00,1.5526,1.5526,1.5524,1.5526,1135399998.0
2005-08-11 18:15:00,1.55252,1.55269,1.55249,1.55263,1135399998.0
2005-08-11 18:16:00,1.5526,1.5528,1.5526,1.5528,2105800001.0
2005-08-11 18:17:00,1.55275,1.55275,1.55196,1.55224,2105800001.0
2005-08-11 18:18:00,1.55228,1.55242,1.55209,1.55227,752799999.0
2005-08-11 18:19:00,1.55243,1.55243,1.55204,1.55218,1988099999.0
2005-08-11 18:20:00,1.55238,1.55246,1.55223,1.55229,1841900010.0
2005-08-11 18:21:00,1.5524,1.5524,1.55208,1.55208,997200004.0
2005-08-11 18:22:00,1.55214,1.55214,1.55193,1.552,754500010.0
2005-08-11 18:23:00,1.5524,1.5524,1.5524,1.5524,1066200008.0
2005-08-11 18:24:00,1.5524,1.5524,1.5522,1.5522,1066200008.0
2005-08-11 18:25:00,1.5522,1.5522,1.5522,1.5522,1066200008.0
2005-08-11 18:26:00,1.5522,1.5522,1.5522,1.5522,1066200008.0
2005-08-11 18:27:00,1.55201,1.55218,1.55194,1.5521,1066200008.0
2005-08-11 18:28:00,1.5522,1.5524,1.5522,1.5524,1821099996.0
2005-08-11 18:29:00,1.55213,1.55239,1.55208,1.55234,1821099996.0
2005-08-11 18:30:00,1.55224,1.55244,1.55223,1.55231,985400005.0
2005-08-11 18:31:00,1.55233,1.55251,1.55221,1.55251,1089299996.0
2005-08-11 18:32:00,1.5525,1.5525,1.5521,1.55224,1340499997.0
2005-08-11 18:33:00,1.5526,1.5526,1.5524,1.5524,2123899995.0
2005-08-11 18:34:00,1.5526,1.5526,1.5524,1.5524,2123899995.0
2005-08-11 18:35:00,1.55238,1.55247,1.55228,1.55237,2123899995.0
2005-08-11 18:36:00,1.55235,1.55248,1.55227,1.55242,1609499999.0
2005-08-11 18:37:00,1.55243,1.55243,1.55215,1.5522,2047500000.0
2005-08-11 18:38:00,1.5523,1.55239,1.55206,1.55216,1524100006.0
2005-08-11 18:39:00,1.55224,1.55238,1.55212,1.55227,1637500012.0
2005-08-11 18:40:00,1.5522,1.5524,1.5522,1.5524,1122000001.0
2005-08-11 18:41:00,1.55213,1.55227,1.55196,1.55196,1122000001.0
2005-08-11 18:42:00,1.55205,1.55231,1.55199,1.55212,1175900002.0
2005-08-11 18:43:00,1.55218,1.55222,1.55205,1.55213,454599998.0
2005-08-11 18:44:00,1.55211,1.55221,1.55186,1.5519,934399993.0
2005-08-11 18:45:00,1.55189,1.55213,1.55179,1.55213,327200000.0
2005-08-11 18:46:00,1.55205,1.55222,1.55189,1.55204,449300000.0
2005-08-11 18:47:00,1.55201,1.55217,1.55195,1.55217,266700001.0
2005-08-11 18:48:00,1.5517,1.55218,1.55163,1.55196,1367199990.0
2005-08-11 18:49:00,1.55225,1.55225,1.55203,1.5521,335299999.0
2005-08-11 18:50:00,1.552,1.55217,1.55197,1.55209,612399999.0
2005-08-11 18:51:00,1.5521,1.55218,1.55192,1.55192,1543800013.0
2005-08-11 18:52:00,1.5519,1.55215,1.5519,1.55215,1431700004.0
2005-08-11 18:53:00,1.55212,1.55218,1.55189,1.55208,1263900002.0
2005-08-11 18:54:00,1.55202,1.55222,1.55202,1.55219,770200007.0
2005-08-11 18:55:00,1.55221,1.55227,1.55205,1.55218,1649799997.0
2005-08-11 18:56:00,1.5519,1.55226,1.55163,1.55192,1035199997.0
2005-08-11 18:57:00,1.55222,1.55233,1.55215,1.55233,812500003.0
2005-08-11 18:58:00,1.55233,1.55233,1.55207,1.55216,1169600005.0
2005-08-11 18:59:00,1.55224,1.55249,1.55222,1.55238,1813600003.0
2005-08-11 19:00:00,1.55228,1.55243,1.55227,1.55227,508800000.0
2005-08-11 19:01:00,1.5523,1.55233,1.55184,1.55194,395400002.0
2005-08-11 19:02:00,1.55211,1.55233,1.55207,1.55223,846100005.0
2005-08-11 19:03:00,1.55207,1.55219,1.55203,1.55219,485100006.0
2005-08-11 19:04:00,1.55212,1.55228,1.55212,1.55228,220500001.0
2005-08-11 19:05:00,1.55234,1.55239,1.5521,1.55214,700500005.0
2005-08-11 19:06:00,1.55213,1.55225,1.55205,1.55218,2005499991.0
2005-08-11 19:07:00,1.55218,1.55225,1.552,1.552,971900001.0
2005-08-11 19:08:00,1.5522,1.55228,1.55209,1.5521,1565300012.0
2005-08-11 19:09:00,1.5522,1.55232,1.552,1.55206,1548300002.0
2005-08-11 19:10:00,1.55218,1.55231,1.55208,1.55219,915699996.0
2005-08-11 19:11:00,1.55223,1.55223,1.55199,1.55205,1191400010.0
2005-08-11 19:12:00,1.55217,1.55226,1.55206,1.55211,670200002.0
2005-08-11 19:13:00,1.55211,1.55234,1.55211,1.55227,414100003.0
2005-08-11 19:14:00,1.5522,1.55225,1.55209,1.55218,288800007.0
2005-08-11 19:15:00,1.55224,1.55225,1.5521,1.55223,1186600001.0
2005-08-11 19:16:00,1.55224,1.55224,1.55204,1.55216,503000003.0
2005-08-11 19:17:00,1.55223,1.55223,1.55199,1.55199,936399997.0
2005-08-11 19:18:00,1.55211,1.5522,1.55195,1.55208,677100000.0
2005-08-11 19:19:00,1.55208,1.55221,1.55198,1.5521,944999992.0
2005-08-11 19:20:00,1.55225,1.55225,1.55197,1.5521,1153800007.0
2005-08-11 19:21:00,1.55218,1.55225,1.55206,1.55209,1160399997.0
2005-08-11 19:22:00,1.5521,1.5522,1.5521,1.5522,123100000.0
2005-08-11 19:23:00,1.5521,1.5522,1.55199,1.55215,594299998.0
2005-08-11 19:24:00,1.55204,1.55222,1.55199,1.55222,499699998.0
2005-08-11 19:25:00,1.55224,1.55246,1.55217,1.55227,919399992.0
2005-08-11 19:26:00,1.5523,1.5525,1.55206,1.55242,1066100005.0
2005-08-11 19:27:00,1.55252,1.55265,1.55239,1.55244,1367600005.0
2005-08-11 19:28:00,1.55251,1.55251,1.55211,1.55211,366899998.0
2005-08-11 19:29:00,1.55213,1.55228,1.55186,1.55186,983499992.0
2005-08-11 19:30:00,1.5524,1.5524,1.5524,1.5524,1106400004.0
2005-08-11 19:31:00,1.55224,1.55241,1.55201,1.55211,1106400004.0
2005-08-11 19:32:00,1.55214,1.55222,1.552,1.552,946900009.0
2005-08-11 19:33:00,1.55208,1.55215,1.55194,1.55194,1030399999.0
2005-08-11 19:34:00,1.55212,1.55223,1.55193,1.55206,1740299997.0
2005-08-11 19:35:00,1.55219,1.55224,1.55191,1.55213,923600003.0
2005-08-11 19:36:00,1.55218,1.55225,1.55198,1.55202,639100006.0
2005-08-11 19:37:00,1.55163,1.55193,1.55154,1.55174,488499996.0
2005-08-11 19:38:00,1.55218,1.55224,1.55208,1.5521,630700002.0
2005-08-11 19:39:00,1.55215,1.55215,1.55186,1.55203,1142299997.0
2005-08-11 19:40:00,1.55203,1.55218,1.552,1.55218,402200003.0
2005-08-11 19:41:00,1.55219,1.55219,1.55196,1.55196,417000004.0
2005-08-11 19:42:00,1.55215,1.55215,1.55189,1.55199,608499990.0
2005-08-11 19:43:00,1.55202,1.55214,1.55198,1.55208,506499999.0
2005-08-11 19:44:00,1.55202,1.55212,1.55175,1.55199,970100001.0
2005-08-11 19:45:00,1.55197,1.55197,1.55176,1.55185,249600001.0
2005-08-11 19:46:00,1.55174,1.5519,1.55164,1.55164,822899997.0
2005-08-11 19:47:00,1.55102,1.55169,1.55102,1.55146,250300001.0
2005-08-11 19:48:00,1.55176,1.55192,1.55173,1.55176,625900006.0
2005-08-11 19:49:00,1.55178,1.55198,1.55178,1.55187,1102599996.0
2005-08-11 19:50:00,1.55174,1.55183,1.55161,1.55176,122199998.0
2005-08-11 19:51:00,1.55182,1.55185,1.55172,1.55178,607600000.0
2005-08-11 19:52:00,1.55162,1.55168,1.55106,1.55114,318800003.0
2005-08-11 19:53:00,1.55179,1.55185,1.55162,1.55177,592300005.0
2005-08-11 19:54:00,1.55182,1.55182,1.55118,1.55119,511600004.0
2005-08-11 19:55:00,1.55178,1.55182,1.55164,1.55165,391100004.0
2005-08-11 19:56:00,1.55179,1.55183,1.55152,1.55166,1249900004.0
2005-08-11 19:57:00,1.55167,1.5518,1.55159,1.55175,1489700000.0
2005-08-11 19:58:00,1.55177,1.55195,1.55166,1.55171,1654000007.0
2005-08-11 19:59:00,1.55169,1.55195,1.55169,1.5519,1026299996.0
2005-08-11 20:00:00,1.55195,1.55195,1.55174,1.55174,584700001.0
2005-08-11 20:01:00,1.5518,1.55195,1.55172,1.55187,805300002.0
2005-08-11 20:02:00,1.55195,1.55204,1.5518,1.55191,418200002.0
2005-08-11 20:03:00,1.55188,1.55204,1.55185,1.55204,199200002.0
2005-08-11 20:04:00,1.55202,1.55205,1.5519,1.55198,309699999.0
2005-08-11 20:05:00,1.55202,1.55202,1.55186,1.55193,332200003.0
2005-08-11 20:06:00,1.55195,1.55203,1.55186,1.55203,450700005.0
2005-08-11 20:07:00,1.55187,1.55203,1.55173,1.55197,363799999.0
2005-08-11 20:08:00,1.55185,1.55193,1.55168,1.5518,1528800014.0
2005-08-11 20:09:00,1.55178,1.55178,1.55161,1.55161,306200001.0
2005-08-11 20:10:00,1.55161,1.55177,1.5516,1.5517,345799998.0
2005-08-11 20:11:00,1.55117,1.55166,1.55107,1.5514,795000013.0
2005-08-11 20:12:00,1.55153,1.55168,1.5515,1.55161,363200003.0
2005-08-11 20:13:00,1.55149,1.55174,1.55146,1.5517,1981700000.0
2005-08-11 20:14:00,1.55172,1.5518,1.55148,1.55158,447000004.0
2005-08-11 20:15:00,1.55168,1.55175,1.5515,1.55159,1051199999.0
2005-08-11 20:16:00,1.5516,1.55168,1.55152,1.5516,1872899995.0
2005-08-11 20:17:00,1.55165,1.55168,1.5515,1.55163,413500007.0
2005-08-11 20:18:00,1.55165,1.55165,1.5515,1.5515,463699999.0
2005-08-11 20:19:00,1.5516,1.5518,1.5516,1.5518,561900001.0
2005-08-11 20:20:00,1.5517,1.5517,1.5517,1.5517,561900001.0
2005-08-11 20:21:00,1.55157,1.55165,1.55144,1.55157,561900001.0
2005-08-11 20:22:00,1.55162,1.55182,1.55154,1.55174,552699997.0
2005-08-11 20:23:00,1.55175,1.55188,1.5516,1.5517,1079800000.0
2005-08-11 20:24:00,1.55177,1.55185,1.55162,1.5518,562000005.0
2005-08-11 20:25:00,1.5518,1.55185,1.5516,1.55168,820299995.0
2005-08-11 20:26:00,1.55169,1.5518,1.5516,1.55166,340200001.0
2005-08-11 20:27:00,1.55163,1.55173,1.55149,1.55165,522300009.0
2005-08-11 20:28:00,1.5517,1.5518,1.5517,1.5518,1763199994.0
2005-08-11 20:29:00,1.55163,1.55163,1.55129,1.55131,1763199994.0
2005-08-11 20:30:00,1.5518,1.5518,1.5517,1.5517,2134500008.0
2005-08-11 20:31:00,1.55152,1.55167,1.55141,1.55158,2134500008.0
2005-08-11 20:32:00,1.5518,1.5518,1.5517,1.5518,696500002.0
2005-08-11 20:33:00,1.55148,1.55165,1.55136,1.55153,696500002.0
2005-08-11 20:34:00,1.55135,1.55171,1.55135,1.55156,385100002.0
2005-08-11 20:35:00,1.55116,1.55156,1.55116,1.5513,580200010.0
2005-08-11 20:36:00,1.55125,1.55153,1.55106,1.55132,554400003.0
2005-08-11 20:37:00,1.55153,1.55162,1.55131,1.55145,845400006.0
2005-08-11 20:38:00,1.55109,1.55144,1.55071,1.55085,2047600018.0
2005-08-11 20:39:00,1.55144,1.55153,1.55128,1.55133,1245899990.0
2005-08-11 20:40:00,1.55163,1.55184,1.55146,1.55146,1260400009.0
2005-08-11 20:41:00,1.5515,1.55174,1.55136,1.55136,407300002.0
2005-08-11 20:42:00,1.55173,1.55187,1.55153,1.55153,222200002.0
2005-08-11 20:43:00,1.55199,1.55207,1.55185,1.55186,952499991.0
2005-08-11 20:44:00,1.55194,1.55252,1.55194,1.55237,1529400004.0
2005-08-11 20:45:00,1.55265,1.55272,1.5523,1.5523,942800006.0
2005-08-11 20:46:00,1.55245,1.55262,1.55224,1.55262,384400001.0
2005-08-11 20:47:00,1.55261,1.55268,1.5524,1.55255,598500000.0
2005-08-11 20:48:00,1.55253,1.55279,1.55252,1.55263,1534400008.0
2005-08-11 20:49:00,1.55247,1.55268,1.55243,1.55249,753399997.0
2005-08-11 20:50:00,1.55247,1.55263,1.55239,1.5525,1901600006.0
2005-08-11 20:51:00,1.55246,1.55258,1.55235,1.55243,307599998.0
2005-08-11 20:52:00,1.55247,1.55261,1.55237,1.55251,1529400004.0
2005-08-11 20:53:00,1.5525,1.55266,1.55246,1.55259,1719600003.0
2005-08-11 20:54:00,1.55266,1.55272,1.55243,1.55243,837300005.0
2005-08-11 20:55:00,1.5524,1.5525,1.5524,1.5525,712200009.0
2005-08-11 20:56:00,1.55246,1.5528,1.55245,1.55261,1973500008.0
2005-08-11 20:57:00,1.5526,1.5526,1.5526,1.5526,1577099996.0
2005-08-11 20:59:00,1.5524,1.5526,1.5524,1.5524,1577099996.0
2005-08-11 21:00:00,1.5526,1.5526,1.5522,1.5524,1577099996.0
2005-08-11 21:01:00,1.5526,1.5526,1.5524,1.5524,1577099996.0
2005-08-11 21:02:00,1.55235,1.55256,1.55229,1.55241,1577099996.0
2005-08-11 21:03:00,1.55235,1.55257,1.55233,1.55242,1507399996.0
2005-08-11 21:04:00,1.5524,1.5524,1.5522,1.5522,163800002.0
2005-08-11 21:05:00,1.55235,1.55255,1.55233,1.55242,769000002.0
2005-08-11 21:06:00,1.55221,1.55245,1.55218,1.55231,447699999.0
2005-08-11 21:07:00,1.55224,1.55238,1.55222,1.55232,453699995.0
2005-08-11 21:08:00,1.55221,1.55244,1.55221,1.55244,324500004.0
2005-08-11 21:09:00,1.55226,1.55238,1.55221,1.55235,537400004.0
2005-08-11 21:10:00,1.55237,1.55244,1.55228,1.55237,833500002.0
2005-08-11 21:11:00,1.5523,1.55235,1.55221,1.55229,766600009.0
2005-08-11 21:12:00,1.55234,1.55244,1.55227,1.55237,261399999.0
2005-08-11 21:13:00,1.55221,1.55242,1.55221,1.55242,934099999.0
2005-08-11 21:14:00,1.55244,1.55253,1.55232,1.55241,709000006.0
2005-08-11 21:15:00,1.55245,1.55245,1.55219,1.5522,759400002.0
2005-08-11 21:16:00,1.55211,1.55245,1.55211,1.5524,641700001.0
2005-08-11 21:17:00,1.5524,1.55245,1.55225,1.55226,1500000002.0
2005-08-11 21:18:00,1.5524,1.55245,1.55221,1.55245,685199995.0
2005-08-11 21:19:00,1.55243,1.55251,1.55227,1.5523,486300003.0
2005-08-11 21:20:00,1.5526,1.5526,1.5526,1.5526,1819999985.0
2005-08-11 21:22:00,1.55236,1.55266,1.55234,1.55255,1819999985.0
2005-08-11 21:23:00,1.55252,1.55253,1.55223,1.55227,888499998.0
2005-08-11 21:24:00,1.55251,1.55259,1.55238,1.55246,616800008.0
2005-08-11 21:25:00,1.55252,1.55265,1.55231,1.55255,1210499995.0
2005-08-11 21:26:00,1.55213,1.55264,1.55205,1.55226,568400004.0
2005-08-11 21:27:00,1.55265,1.55265,1.55252,1.55259,646200001.0
2005-08-11 21:28:00,1.5526,1.55265,1.55246,1.55246,636399998.0
2005-08-11 21:29:00,1.55218,1.55271,1.55199,1.55199,511200001.0
2005-08-11 21:30:00,1.55247,1.55264,1.55247,1.55249,524300010.0
2005-08-11 21:31:00,1.55238,1.55257,1.55213,1.55217,673000000.0
2005-08-11 21:32:00,1.55259,1.55277,1.55246,1.55265,2080900008.0
2005-08-11 21:33:00,1.55242,1.55264,1.55209,1.5521,400600005.0
2005-08-11 21:34:00,1.55211,1.55245,1.55206,1.55245,1247000004.0
2005-08-11 21:35:00,1.55249,1.55254,1.55233,1.5524,796700005.0
2005-08-11 21:36:00,1.55255,1.55259,1.55246,1.55259,193400000.0
2005-08-11 21:37:00,1.55257,1.55262,1.55236,1.55236,461000004.0
2005-08-11 21:38:00,1.55232,1.55255,1.55228,1.55255,242199999.0
2005-08-11 21:39:00,1.55255,1.5526,1.55235,1.55242,414399997.0
2005-08-11 21:40:00,1.55237,1.55265,1.55237,1.55255,492000000.0
2005-08-11 21:41:00,1.55254,1.55259,1.55229,1.55247,772000004.0
2005-08-11 21:42:00,1.5525,1.55265,1.55246,1.55258,663600006.0
2005-08-11 21:43:00,1.55256,1.55256,1.55232,1.55243,1273400009.0
2005-08-11 21:44:00,1.55253,1.55273,1.55231,1.55256,1476300000.0
2005-08-11 21:45:00,1.55236,1.55258,1.55236,1.55258,648100000.0
2005-08-11 21:46:00,1.5526,1.5528,1.55246,1.55248,1458500012.0
2005-08-11 21:47:00,1.55251,1.55274,1.55249,1.5526,1358400006.0
2005-08-11 21:48:00,1.55256,1.55263,1.55239,1.55255,502000001.0
2005-08-11 21:49:00,1.55254,1.55262,1.55236,1.55248,1081800007.0
2005-08-11 21:50:00,1.55248,1.55256,1.5523,1.55244,297700002.0
2005-08-11 21:51:00,1.55243,1.55262,1.55223,1.55233,539000000.0
2005-08-11 21:52:00,1.55212,1.5524,1.55177,1.5524,1541000011.0
2005-08-11 21:53:00,1.55242,1.55264,1.55225,1.55261,575100007.0
2005-08-11 21:54:00,1.55264,1.55264,1.55241,1.55241,299600003.0
2005-08-11 21:55:00,1.55239,1.55256,1.55232,1.55242,531200000.0
2005-08-11 21:56:00,1.55239,1.55245,1.55227,1.5523,732500002.0
2005-08-11 21:57:00,1.55239,1.55254,1.55235,1.55247,472600001.0
2005-08-11 21:58:00,1.55252,1.55252,1.55226,1.55226,682500001.0
2005-08-11 21:59:00,1.55211,1.55238,1.55208,1.55226,1171199999.0
2005-08-11 22:00:00,1.5524,1.55255,1.55223,1.55234,747500001.0
2005-08-11 22:01:00,1.55234,1.55244,1.55234,1.55238,158200002.0
2005-08-11 22:02:00,1.55236,1.55243,1.55219,1.55232,1186800003.0
2005-08-11 22:03:00,1.55247,1.55262,1.55235,1.55254,394699999.0
2005-08-11 22:04:00,1.55255,1.5526,1.55236,1.55249,640600005.0
2005-08-11 22:05:00,1.55248,1.55263,1.55247,1.55263,314100003.0
2005-08-11 22:06:00,1.55263,1.55263,1.55235,1.55247,405200002.0
2005-08-11 22:07:00,1.55242,1.55245,1.5522,1.5523,347400002.0
2005-08-11 22:08:00,1.5523,1.55253,1.55217,1.55253,419399997.0
2005-08-11 22:09:00,1.55257,1.55257,1.55226,1.55244,401100002.0
2005-08-11 22:10:00,1.55265,1.55265,1.55246,1.55246,270500001.0
2005-08-11 22:11:00,1.55265,1.55265,1.5525,1.5525,180600002.0
2005-08-11 22:12:00,1.55264,1.55277,1.55254,1.55266,793800001.0
2005-08-11 22:13:00,1.5526,1.55293,1.55255,1.55286,340200002.0
2005-08-11 22:14:00,1.55272,1.55298,1.5527,1.55286,314600000.0
2005-08-11 22:15:00,1.55277,1.55298,1.55267,1.55276,788399999.0
2005-08-11 22:16:00,1.55275,1.55294,1.55275,1.55294,239800002.0
2005-08-11 22:17:00,1.55293,1.55302,1.55272,1.5528,287800000.0
2005-08-11 22:18:00,1.55276,1.55288,1.55259,1.55288,193899997.0
2005-08-11 22:19:00,1.55277,1.55283,1.5526,1.55271,231399999.0
2005-08-11 22:20:00,1.55278,1.55282,1.5526,1.5527,284000001.0
2005-08-11 22:21:00,1.55275,1.55277,1.55256,1.55262,300700002.0
2005-08-11 22:22:00,1.55275,1.55307,1.5527,1.55295,982100004.0
2005-08-11 22:23:00,1.55302,1.5531,1.55273,1.55283,240800001.0
2005-08-11 22:24:00,1.55278,1.55291,1.55253,1.55253,337000004.0
2005-08-11 22:25:00,1.55275,1.55283,1.5526,1.5526,530400002.0
2005-08-11 22:26:00,1.55262,1.55303,1.55262,1.55268,629600000.0
2005-08-11 22:27:00,1.5526,1.55284,1.55239,1.55263,292700001.0
2005-08-11 22:28:00,1.55254,1.5528,1.55251,1.55273,716800007.0
2005-08-11 22:29:00,1.55278,1.55286,1.55258,1.55265,708399999.0
2005-08-11 22:30:00,1.55251,1.55275,1.5525,1.5527,616800000.0
2005-08-11 22:31:00,1.55274,1.55285,1.55256,1.55268,263300003.0
2005-08-11 22:32:00,1.55283,1.55283,1.55263,1.55263,311600000.0
2005-08-11 22:33:00,1.55266,1.55292,1.55263,1.55292,179800000.0
2005-08-11 22:34:00,1.55286,1.55301,1.55279,1.55289,505000012.0
2005-08-11 22:35:00,1.55295,1.55295,1.5528,1.5528,159599998.0
2005-08-11 22:36:00,1.55284,1.55297,1.55279,1.5529,761999994.0
2005-08-11 22:37:00,1.55281,1.55311,1.5528,1.55303,621400002.0
2005-08-11 22:38:00,1.55292,1.553,1.55263,1.55282,423899999.0
2005-08-11 22:39:00,1.553,1.55304,1.55271,1.55282,647599999.0
2005-08-11 22:40:00,1.55283,1.553,1.5527,1.55281,985400013.0
2005-08-11 22:41:00,1.55283,1.55305,1.55283,1.553,622899996.0
2005-08-11 22:42:00,1.55295,1.55305,1.55282,1.553,553300004.0
2005-08-11 22:43:00,1.55307,1.55318,1.55275,1.55304,1057599997.0
2005-08-11 22:44:00,1.5529,1.55302,1.55276,1.553,267900000.0
2005-08-11 22:45:00,1.55286,1.553,1.55269,1.5529,239900003.0
2005-08-11 22:46:00,1.55286,1.55303,1.55277,1.55298,245900002.0
2005-08-11 22:47:00,1.553,1.55307,1.55286,1.55289,341000005.0
2005-08-11 22:48:00,1.55307,1.5532,1.55296,1.55302,324799998.0
2005-08-11 22:49:00,1.55302,1.55316,1.55286,1.55298,758999995.0
2005-08-11 22:50:00,1.55292,1.55305,1.55247,1.55264,262900003.0
2005-08-11 22:51:00,1.55297,1.55304,1.55278,1.55288,616299993.0
2005-08-11 22:52:00,1.55309,1.55309,1.55268,1.55276,413700003.0
2005-08-11 22:53:00,1.55298,1.55306,1.55278,1.55299,236400002.0
2005-08-11 22:54:00,1.553,1.5531,1.55284,1.55284,468200002.0
2005-08-11 22:55:00,1.55306,1.55306,1.55284,1.55287,263299998.0
2005-08-11 22:56:00,1.55304,1.55308,1.55286,1.55291,266199999.0
2005-08-11 22:57:00,1.55277,1.55304,1.55238,1.55247,322899998.0
2005-08-11 22:58:00,1.55234,1.55304,1.55225,1.55281,500100005.0
2005-08-11 22:59:00,1.553,1.55305,1.55261,1.55261,475200003.0
2005-08-11 23:00:00,1.55238,1.55305,1.55218,1.55234,246599999.0
2005-08-11 23:01:00,1.55265,1.55275,1.55241,1.55252,315799997.0
2005-08-11 23:02:00,1.55225,1.55274,1.55223,1.55256,249700000.0
2005-08-11 23:03:00,1.55295,1.55306,1.55265,1.55269,415400002.0
2005-08-11 23:04:00,1.55235,1.553,1.55228,1.55287,253800000.0
2005-08-11 23:05:00,1.553,1.55313,1.55272,1.55272,453299998.0
2005-08-11 23:06:00,1.55268,1.55298,1.55261,1.55266,239799999.0
2005-08-11 23:07:00,1.55286,1.55316,1.55267,1.55267,265900000.0
2005-08-11 23:08:00,1.55271,1.55296,1.55242,1.55248,321100004.0
2005-08-11 23:09:00,1.55256,1.55311,1.55226,1.55226,354300002.0
2005-08-11 23:10:00,1.55215,1.55238,1.55143,1.55156,210000003.0
2005-08-11 23:11:00,1.55186,1.55229,1.55107,1.55107,344100000.0
2005-08-11 23:12:00,1.55198,1.55229,1.55053,1.55067,281199996.0
2005-08-11 23:13:00,1.55093,1.55297,1.55038,1.55293,313900005.0
2005-08-11 23:14:00,1.55287,1.55304,1.55256,1.55256,250000000.0
2005-08-11 23:15:00,1.5528,1.55298,1.5526,1.55265,360600004.0
2005-08-11 23:16:00,1.55274,1.55289,1.55241,1.55245,320500003.0
2005-08-11 23:17:00,1.55288,1.55304,1.55258,1.5526,349300003.0
2005-08-11 23:18:00,1.55272,1.55301,1.55263,1.55274,377700001.0
2005-08-11 23:19:00,1.55319,1.55319,1.55299,1.55299,23300000.0
2005-08-11 23:20:00,1.55325,1.55325,1.5531,1.55315,47200001.0
2005-08-11 23:21:00,1.55317,1.5532,1.55304,1.55308,186100002.0
2005-08-11 23:22:00,1.5532,1.5532,1.5531,1.5531,24000001.0
2005-08-11 23:23:00,1.55317,1.55331,1.55317,1.55331,43100000.0
2005-08-11 23:24:00,1.5533,1.5533,1.55315,1.55315,22300000.0
2005-08-11 23:25:00,1.55327,1.55335,1.55313,1.55325,103299997.0
2005-08-11 23:26:00,1.55332,1.55338,1.55321,1.55338,229000000.0
2005-08-11 23:27:00,1.55329,1.5534,1.5532,1.55321,270400003.0
2005-08-11 23:28:00,1.55327,1.55333,1.55265,1.55275,268900004.0
2005-08-11 23:29:00,1.55316,1.55333,1.55316,1.55333,261200003.0
2005-08-11 23:30:00,1.55327,1.55335,1.5531,1.55325,255699999.0
2005-08-11 23:31:00,1.55328,1.55333,1.55316,1.55325,354000003.0
2005-08-11 23:32:00,1.5524,1.55299,1.55228,1.55247,216300004.0
2005-08-11 23:33:00,1.55257,1.55297,1.55245,1.5526,341100001.0
2005-08-11 23:34:00,1.55281,1.55291,1.55213,1.55213,319700003.0
2005-08-11 23:35:00,1.55285,1.55286,1.55188,1.55188,259199997.0
2005-08-11 23:36:00,1.55318,1.55339,1.55318,1.55338,337899995.0
2005-08-11 23:37:00,1.55305,1.55332,1.55167,1.55174,312900001.0
2005-08-11 23:38:00,1.55327,1.55334,1.55306,1.55316,189500002.0
2005-08-11 23:39:00,1.551,1.55268,1.55083,1.55104,398900001.0
2005-08-11 23:40:00,1.55325,1.55339,1.5531,1.55332,349900002.0
2005-08-11 23:41:00,1.55315,1.55328,1.55298,1.55323,371700005.0
2005-08-11 23:42:00,1.55329,1.55332,1.553,1.553,372400001.0
2005-08-11 23:43:00,1.5532,1.55333,1.5528,1.55294,263399998.0
2005-08-11 23:44:00,1.55347,1.5535,1.55303,1.55313,153500000.0
2005-08-11 23:45:00,1.55309,1.55338,1.55305,1.55325,412000003.0
2005-08-11 23:46:00,1.55317,1.55324,1.55295,1.55295,330600003.0
2005-08-11 23:47:00,1.55305,1.55345,1.55293,1.55323,155599999.0
2005-08-11 23:48:00,1.55312,1.55325,1.55312,1.55325,192800003.0
2005-08-11 23:49:00,1.55337,1.55337,1.55294,1.55317,278900000.0
2005-08-11 23:50:00,1.5532,1.55335,1.5532,1.55335,64000000.0
2005-08-11 23:51:00,1.55305,1.55313,1.55277,1.55303,390200001.0
2005-08-11 23:52:00,1.5533,1.55332,1.55306,1.55323,356899997.0
2005-08-11 23:53:00,1.55331,1.55333,1.55305,1.55333,283000000.0
2005-08-11 23:54:00,1.55314,1.55319,1.55281,1.55281,368500004.0
2005-08-11 23:55:00,1.55313,1.55326,1.55307,1.55319,49600000.0
2005-08-11 23:56:00,1.55285,1.55311,1.55275,1.55295,485800007.0
2005-08-11 23:57:00,1.55316,1.55333,1.55307,1.55307,272600002.0
2005-08-11 23:58:00,1.55315,1.55345,1.55306,1.55314,212499997.0
2005-08-11 23:59:00,1.55324,1.55331,1.55317,1.55323,77899999.0
2005-08-12 00:00:00,1.55323,1.55333,1.55315,1.55332,411299997.0
2005-08-12 00:01:00,1.55322,1.55322,1.55291,1.55308,299100001.0
2005-08-12 00:02:00,1.55333,1.55333,1.55322,1.55324,101900001.0
2005-08-12 00:03:00,1.55307,1.55315,1.55307,1.55312,49600000.0
2005-08-12 00:04:00,1.55278,1.55293,1.5527,1.55276,175400002.0
2005-08-12 00:05:00,1.55274,1.55285,1.55265,1.55268,289100000.0
2005-08-12 00:06:00,1.55244,1.55261,1.5524,1.55254,235100001.0
2005-08-12 00:07:00,1.55256,1.5529,1.5525,1.5529,119900000.0
2005-08-12 00:08:00,1.55288,1.55293,1.55268,1.55273,269699998.0
2005-08-12 00:09:00,1.55293,1.553,1.5528,1.5529,186600000.0
2005-08-12 00:10:00,1.55275,1.55298,1.55273,1.55288,464900003.0
2005-08-12 00:11:00,1.55291,1.55295,1.55267,1.55282,247699999.0
2005-08-12 00:12:00,1.55259,1.55276,1.55259,1.55272,29100000.0
2005-08-12 00:13:00,1.55262,1.55275,1.55256,1.55275,175299999.0
2005-08-12 00:14:00,1.55288,1.5529,1.55276,1.5528,101500000.0
2005-08-12 00:15:00,1.55289,1.55301,1.55285,1.55285,334600003.0
2005-08-12 00:16:00,1.55276,1.55287,1.55274,1.55283,72700001.0
2005-08-12 00:17:00,1.55266,1.55285,1.55253,1.55285,306900004.0
2005-08-12 00:18:00,1.55271,1.55295,1.55271,1.55281,323899998.0
2005-08-12 00:19:00,1.55275,1.55288,1.5527,1.55288,72600000.0
2005-08-12 00:20:00,1.55272,1.553,1.55252,1.55285,335100002.0
2005-08-12 00:21:00,1.55285,1.55286,1.55261,1.55268,240500004.0
2005-08-12 00:22:00,1.55268,1.5531,1.5526,1.55264,325299995.0
2005-08-12 00:23:00,1.55285,1.55285,1.55262,1.55262,108500002.0
2005-08-12 00:24:00,1.5527,1.55275,1.55244,1.55244,208300001.0
2005-08-12 00:25:00,1.55265,1.55293,1.55265,1.55293,408099998.0
2005-08-12 00:26:00,1.55294,1.55299,1.55286,1.5529,180099997.0
2005-08-12 00:27:00,1.55264,1.55291,1.55258,1.55287,500500004.0
2005-08-12 00:28:00,1.55276,1.55314,1.55262,1.55303,295899997.0
2005-08-12 00:29:00,1.55271,1.55283,1.55269,1.55277,68800000.0
2005-08-12 00:30:00,1.55279,1.55296,1.55263,1.55278,258499997.0
2005-08-12 00:31:00,1.55268,1.55295,1.55261,1.55278,332999994.0
2005-08-12 00:32:00,1.55298,1.55298,1.55275,1.55295,352200004.0
2005-08-12 00:33:00,1.553,1.55305,1.55286,1.5529,158500000.0
2005-08-12 00:34:00,1.55299,1.55302,1.55278,1.55282,321600002.0
2005-08-12 00:35:00,1.55272,1.55283,1.55271,1.5528,130899999.0
2005-08-12 00:36:00,1.55272,1.5528,1.55255,1.55269,431300000.0
2005-08-12 00:37:00,1.55248,1.55266,1.55226,1.55244,418599999.0
2005-08-12 00:38:00,1.55273,1.55273,1.55266,1.55266,16000000.0
2005-08-12 00:39:00,1.5526,1.55269,1.55222,1.55255,258299998.0
2005-08-12 00:40:00,1.55275,1.55287,1.55274,1.55287,113200001.0
2005-08-12 00:41:00,1.55279,1.55288,1.55271,1.55277,70900000.0
2005-08-12 00:42:00,1.55259,1.55275,1.55254,1.55267,214099998.0
2005-08-12 00:43:00,1.55268,1.5528,1.55246,1.5527,272300002.0
2005-08-12 00:44:00,1.55267,1.55281,1.55246,1.55259,220499997.0
2005-08-12 00:45:00,1.5527,1.55272,1.55252,1.55257,400999999.0
2005-08-12 00:46:00,1.55258,1.55286,1.55258,1.55273,85900000.0
2005-08-12 00:47:00,1.55269,1.55275,1.55266,1.55272,51900000.0
2005-08-12 00:48:00,1.5527,1.55278,1.55261,1.5527,372299998.0
2005-08-12 00:49:00,1.55258,1.55271,1.5525,1.5526,162100000.0
2005-08-12 00:50:00,1.5526,1.55265,1.55244,1.55265,200900003.0
2005-08-12 00:51:00,1.55231,1.55273,1.55231,1.55273,103200002.0
2005-08-12 00:52:00,1.55275,1.55275,1.55249,1.55267,179700001.0
2005-08-12 00:53:00,1.55268,1.55282,1.55257,1.55274,147099998.0
2005-08-12 00:54:00,1.55282,1.55282,1.55256,1.55261,246800003.0
2005-08-12 00:55:00,1.55275,1.55296,1.55267,1.55283,302600001.0
2005-08-12 00:56:00,1.55277,1.55294,1.55253,1.55256,409200006.0
2005-08-12 00:57:00,1.55235,1.55272,1.55235,1.55265,368800000.0
2005-08-12 00:58:00,1.55263,1.5527,1.55208,1.55218,280300003.0
2005-08-12 00:59:00,1.55258,1.55272,1.55233,1.55256,287700000.0
2005-08-12 01:00:00,1.55266,1.55268,1.55248,1.55248,260300001.0
2005-08-12 01:01:00,1.55247,1.55269,1.55243,1.5526,374299999.0
2005-08-12 01:02:00,1.55261,1.55282,1.55261,1.55279,242900005.0
2005-08-12 01:03:00,1.55269,1.55297,1.5526,1.5526,263399999.0
2005-08-12 01:04:00,1.55261,1.55266,1.55237,1.55245,433500000.0
2005-08-12 01:05:00,1.55229,1.55258,1.55229,1.55251,270000002.0
2005-08-12 01:06:00,1.55247,1.55264,1.55241,1.55255,268600000.0
2005-08-12 01:07:00,1.55256,1.55261,1.55241,1.55253,130400002.0
2005-08-12 01:08:00,1.55242,1.55254,1.55224,1.55227,170000000.0
2005-08-12 01:09:00,1.55222,1.55236,1.55207,1.5522,281799999.0
2005-08-12 01:10:00,1.55212,1.55212,1.55195,1.55196,342700003.0
2005-08-12 01:11:00,1.55206,1.55227,1.55195,1.55211,313800003.0
2005-08-12 01:12:00,1.55209,1.55223,1.55198,1.55214,290000001.0
2005-08-12 01:13:00,1.55211,1.55247,1.55201,1.55216,295000002.0
2005-08-12 01:14:00,1.55208,1.55225,1.55202,1.55225,269200002.0
2005-08-12 01:15:00,1.55228,1.55246,1.55213,1.55238,515499996.0
2005-08-12 01:16:00,1.55228,1.55255,1.55221,1.55223,181599997.0
2005-08-12 01:17:00,1.5523,1.55233,1.55185,1.55185,347399999.0
2005-08-12 01:18:00,1.55236,1.55253,1.55231,1.55235,276800002.0
2005-08-12 01:19:00,1.55248,1.55248,1.55226,1.55232,120800001.0
2005-08-12 01:20:00,1.55236,1.55253,1.55228,1.55228,350900002.0
2005-08-12 01:21:00,1.55245,1.55245,1.5523,1.5523,166400001.0
2005-08-12 01:22:00,1.55247,1.55252,1.55228,1.55235,348399993.0
2005-08-12 01:23:00,1.5524,1.5524,1.5523,1.5523,25500000.0
2005-08-12 01:24:00,1.55239,1.55243,1.55226,1.55229,123000002.0
2005-08-12 01:25:00,1.55246,1.55246,1.5522,1.55224,106300001.0
2005-08-12 01:26:00,1.55203,1.55247,1.55185,1.55213,217499999.0
2005-08-12 01:27:00,1.55235,1.55239,1.55221,1.55224,481600000.0
2005-08-12 01:28:00,1.55224,1.55242,1.55224,1.55242,178300001.0
2005-08-12 01:29:00,1.5524,1.5524,1.55221,1.55221,248600003.0
2005-08-12 01:30:00,1.5523,1.5524,1.55226,1.55238,75900002.0
2005-08-12 01:31:00,1.55215,1.55242,1.55207,1.5521,395799999.0
2005-08-12 01:32:00,1.55245,1.55245,1.55221,1.55239,499100005.0
2005-08-12 01:33:00,1.55234,1.55234,1.55224,1.55234,99000000.0
2005-08-12 01:34:00,1.5522,1.55241,1.55202,1.55232,239800003.0
2005-08-12 01:35:00,1.55218,1.55236,1.552,1.55228,290999999.0
2005-08-12 01:36:00,1.55227,1.55244,1.55218,1.55225,463100001.0
2005-08-12 01:37:00,1.55236,1.55242,1.55221,1.55224,279199997.0
2005-08-12 01:38:00,1.55235,1.55238,1.55218,1.55233,409300001.0
2005-08-12 01:39:00,1.55225,1.55245,1.55221,1.55235,240100000.0
2005-08-12 01:40:00,1.55229,1.55229,1.55205,1.55205,166999998.0
2005-08-12 01:41:00,1.55222,1.55251,1.55209,1.55209,207300002.0
2005-08-12 01:42:00,1.55221,1.55267,1.55219,1.55247,204700001.0
2005-08-12 01:43:00,1.55234,1.5525,1.55233,1.55244,358799999.0
2005-08-12 01:44:00,1.5524,1.55245,1.5524,1.55245,88100002.0
2005-08-12 01:45:00,1.5524,1.55245,1.5524,1.55245,119700001.0
2005-08-12 01:46:00,1.55235,1.55273,1.55235,1.55252,356100001.0
2005-08-12 01:47:00,1.55242,1.55249,1.55239,1.55249,215900000.0
2005-08-12 01:48:00,1.55261,1.55278,1.55257,1.55268,210100002.0
2005-08-12 01:49:00,1.5526,1.5527,1.55242,1.55259,188600001.0
2005-08-12 01:50:00,1.55266,1.55266,1.55235,1.55248,288699998.0
2005-08-12 01:51:00,1.5527,1.55293,1.5527,1.55283,256100003.0
2005-08-12 01:52:00,1.55272,1.55301,1.55271,1.55283,390800003.0
2005-08-12 01:53:00,1.55271,1.55285,1.55258,1.55271,211700006.0
2005-08-12 01:54:00,1.55282,1.55287,1.55264,1.5528,108200000.0
2005-08-12 01:55:00,1.55263,1.55275,1.55242,1.55263,275200002.0
2005-08-12 01:56:00,1.55256,1.55267,1.55245,1.55257,396200004.0
2005-08-12 01:57:00,1.5526,1.55265,1.55252,1.55258,84600002.0
2005-08-12 01:58:00,1.55249,1.55264,1.55229,1.55229,205199998.0
2005-08-12 01:59:00,1.55247,1.55247,1.55212,1.55231,461800002.0
2005-08-12 02:00:00,1.55226,1.55242,1.55215,1.5522,316099994.0
2005-08-12 02:01:00,1.55247,1.5526,1.5523,1.55239,416600004.0
2005-08-12 02:02:00,1.55258,1.55265,1.55235,1.55248,283999999.0
2005-08-12 02:03:00,1.5525,1.55274,1.5525,1.55268,303799997.0
2005-08-12 02:04:00,1.55262,1.5527,1.55223,1.55257,443100000.0
2005-08-12 02:05:00,1.55254,1.55256,1.55227,1.55227,202000001.0
2005-08-12 02:06:00,1.55242,1.55262,1.55242,1.55262,273400003.0
2005-08-12 02:07:00,1.55235,1.55261,1.55211,1.55261,475100008.0
2005-08-12 02:08:00,1.55255,1.55265,1.55229,1.5525,403400001.0
2005-08-12 02:09:00,1.55253,1.55258,1.55212,1.55236,383999999.0
2005-08-12 02:10:00,1.55253,1.55254,1.55232,1.55242,232199997.0
2005-08-12 02:11:00,1.55241,1.55257,1.55224,1.55247,331899998.0
2005-08-12 02:12:00,1.55251,1.55259,1.55242,1.55248,171700001.0
2005-08-12 02:13:00,1.5526,1.5526,1.5525,1.5525,147300004.0
2005-08-12 02:14:00,1.5526,1.55261,1.55244,1.55253,148200000.0
2005-08-12 02:15:00,1.55228,1.55241,1.55218,1.55236,286999995.0
2005-08-12 02:16:00,1.5523,1.55245,1.5523,1.55245,119700001.0
2005-08-12 02:17:00,1.55232,1.5525,1.55232,1.5525,103100003.0
2005-08-12 02:18:00,1.55238,1.55238,1.55214,1.55235,344400001.0
2005-08-12 02:19:00,1.55248,1.55248,1.55246,1.55246,22400000.0
2005-08-12 02:20:00,1.55234,1.55245,1.55224,1.55224,156799999.0
2005-08-12 02:21:00,1.55243,1.55253,1.55228,1.55235,431299998.0
2005-08-12 02:22:00,1.5524,1.55247,1.55229,1.55231,326399999.0
2005-08-12 02:23:00,1.55245,1.55245,1.55223,1.55229,202500003.0
2005-08-12 02:24:00,1.55242,1.55248,1.55222,1.55248,218099999.0
2005-08-12 02:25:00,1.55209,1.5523,1.55172,1.55186,252599999.0
2005-08-12 02:26:00,1.5523,1.5524,1.5523,1.5524,95100000.0
2005-08-12 02:27:00,1.55232,1.55253,1.5523,1.55247,292000000.0
2005-08-12 02:28:00,1.55223,1.55245,1.5522,1.55235,258500001.0
2005-08-12 02:29:00,1.55237,1.5526,1.55224,1.55251,328600002.0
2005-08-12 02:30:00,1.55229,1.55254,1.55227,1.55249,297700003.0
2005-08-12 02:31:00,1.55245,1.55266,1.55245,1.55254,132400002.0
2005-08-12 02:32:00,1.55252,1.55259,1.55242,1.55245,243500000.0
2005-08-12 02:33:00,1.55234,1.55249,1.55208,1.55241,363500001.0
2005-08-12 02:34:00,1.55267,1.55281,1.55259,1.55272,217999999.0
2005-08-12 02:35:00,1.55295,1.55301,1.55276,1.55289,484900000.0
2005-08-12 02:36:00,1.55293,1.55309,1.55279,1.55297,306799999.0
2005-08-12 02:37:00,1.55261,1.55283,1.55244,1.55261,243799999.0
2005-08-12 02:38:00,1.55255,1.55275,1.55255,1.55275,100700001.0
2005-08-12 02:39:00,1.55255,1.55274,1.55253,1.55267,368199996.0
2005-08-12 02:40:00,1.55269,1.55282,1.55248,1.55265,238900000.0
2005-08-12 02:41:00,1.55255,1.55272,1.55247,1.55264,472600001.0
2005-08-12 02:42:00,1.55269,1.55273,1.5525,1.5525,265900003.0
2005-08-12 02:43:00,1.55257,1.55275,1.55242,1.55249,316200004.0
2005-08-12 02:44:00,1.55241,1.55255,1.55241,1.55255,106300000.0
2005-08-12 02:45:00,1.55242,1.55255,1.55238,1.55255,179999998.0
2005-08-12 02:46:00,1.55263,1.55273,1.5523,1.55233,228199998.0
2005-08-12 02:47:00,1.55232,1.5525,1.55221,1.55241,333400002.0
2005-08-12 02:48:00,1.55255,1.55273,1.5524,1.55245,285099995.0
2005-08-12 02:49:00,1.55226,1.55238,1.55226,1.55238,15000000.0
2005-08-12 02:50:00,1.55241,1.55258,1.55241,1.55258,43100000.0
2005-08-12 02:51:00,1.55255,1.55263,1.55239,1.55244,267600000.0
2005-08-12 02:52:00,1.5524,1.55245,1.55221,1.5523,190200002.0
2005-08-12 02:53:00,1.55253,1.55266,1.55237,1.55237,152900001.0
2005-08-12 02:54:00,1.55247,1.55258,1.55241,1.55249,105500002.0
2005-08-12 02:55:00,1.55258,1.55258,1.55238,1.55238,94800000.0
2005-08-12 02:56:00,1.55235,1.55247,1.55224,1.55237,73600000.0
2005-08-12 02:57:00,1.55255,1.55267,1.55239,1.55241,320700004.0
2005-08-12 02:58:00,1.55247,1.55264,1.55236,1.55243,381599998.0
2005-08-12 02:59:00,1.55247,1.55277,1.55247,1.55272,161000000.0
2005-08-12 03:00:00,1.5527,1.5527,1.5526,1.5526,17700000.0
2005-08-12 03:01:00,1.55272,1.55278,1.55248,1.55248,343799998.0
2005-08-12 03:02:00,1.55246,1.5528,1.55219,1.55235,147599999.0
2005-08-12 03:03:00,1.55248,1.55248,1.55229,1.55229,24600000.0
2005-08-12 03:04:00,1.55246,1.55246,1.55227,1.55227,32799999.0
2005-08-12 03:05:00,1.55255,1.55275,1.55235,1.55235,148100000.0
2005-08-12 03:06:00,1.5524,1.55252,1.55236,1.5524,283300002.0
2005-08-12 03:07:00,1.5522,1.5524,1.5522,1.5524,247500002.0
2005-08-12 03:08:00,1.55242,1.5525,1.55233,1.55233,229200003.0
2005-08-12 03:09:00,1.55236,1.55261,1.55228,1.55243,354000002.0
2005-08-12 03:10:00,1.5524,1.55245,1.55216,1.55236,226399996.0
2005-08-12 03:11:00,1.55277,1.55277,1.55225,1.55228,315499998.0
2005-08-12 03:12:00,1.55244,1.5527,1.55239,1.55255,315700003.0
2005-08-12 03:13:00,1.55237,1.55245,1.55221,1.55228,174500000.0
2005-08-12 03:14:00,1.55235,1.55248,1.55222,1.5524,139100002.0
2005-08-12 03:15:00,1.55226,1.55238,1.55226,1.55238,8900000.0
2005-08-12 03:16:00,1.55228,1.55248,1.55211,1.5523,217900000.0
2005-08-12 03:17:00,1.55245,1.55245,1.55226,1.55226,130200000.0
2005-08-12 03:18:00,1.5524,1.5524,1.55226,1.5523,224199997.0
2005-08-12 03:19:00,1.55235,1.55242,1.55218,1.55228,172600001.0
2005-08-12 03:20:00,1.55228,1.55256,1.55228,1.55242,193800004.0
2005-08-12 03:21:00,1.55222,1.5524,1.55222,1.55223,267400001.0
2005-08-12 03:22:00,1.55253,1.55266,1.55229,1.55234,267099999.0
2005-08-12 03:23:00,1.5524,1.55259,1.55237,1.55249,200199999.0
2005-08-12 03:24:00,1.55241,1.55255,1.55237,1.55248,307800006.0
2005-08-12 03:25:00,1.55238,1.55253,1.55237,1.5524,160700001.0
2005-08-12 03:26:00,1.55226,1.55238,1.55226,1.55238,19200000.0
2005-08-12 03:27:00,1.5524,1.5524,1.5523,1.5523,105400004.0
2005-08-12 03:28:00,1.55243,1.55251,1.55234,1.5525,170200000.0
2005-08-12 03:29:00,1.55244,1.55263,1.55238,1.55246,358200002.0
2005-08-12 03:30:00,1.55227,1.55246,1.55227,1.55244,81199998.0
2005-08-12 03:31:00,1.55242,1.55255,1.55236,1.55236,293800005.0
2005-08-12 03:32:00,1.55233,1.55248,1.55219,1.55237,216300001.0
2005-08-12 03:33:00,1.55245,1.55245,1.5522,1.55232,240799998.0
2005-08-12 03:34:00,1.55245,1.55245,1.55222,1.55245,474999997.0
2005-08-12 03:35:00,1.55244,1.55246,1.55234,1.5524,94400002.0
2005-08-12 03:36:00,1.55254,1.55261,1.5524,1.55245,317699999.0
2005-08-12 03:37:00,1.55255,1.55265,1.5524,1.5525,187200005.0
2005-08-12 03:38:00,1.55258,1.55265,1.55252,1.5526,57500001.0
2005-08-12 03:39:00,1.55221,1.55247,1.55206,1.55219,483200000.0
2005-08-12 03:40:00,1.55223,1.55251,1.5521,1.55215,256100000.0
2005-08-12 03:41:00,1.55252,1.55258,1.55234,1.55246,169599995.0
2005-08-12 03:42:00,1.5525,1.55265,1.55247,1.55251,360800002.0
2005-08-12 03:43:00,1.55249,1.55265,1.55242,1.55255,266399999.0
2005-08-12 03:44:00,1.5526,1.5526,1.5521,1.55222,480799999.0
2005-08-12 03:45:00,1.55262,1.55262,1.55233,1.55233,451800001.0
2005-08-12 03:46:00,1.55247,1.55261,1.5524,1.55248,321900004.0
2005-08-12 03:47:00,1.55226,1.55245,1.55226,1.55245,121800000.0
2005-08-12 03:48:00,1.55212,1.55233,1.55197,1.55202,424800001.0
2005-08-12 03:49:00,1.55231,1.55234,1.55217,1.55223,45600000.0
2005-08-12 03:50:00,1.55215,1.5523,1.55193,1.5522,417900004.0
2005-08-12 03:51:00,1.55214,1.55226,1.55202,1.5521,235300004.0
2005-08-12 03:52:00,1.55188,1.55226,1.55175,1.55202,314399998.0
2005-08-12 03:53:00,1.55186,1.5522,1.55181,1.55216,328499999.0
2005-08-12 03:54:00,1.55245,1.55245,1.5524,1.5524,17600000.0
2005-08-12 03:55:00,1.55215,1.55233,1.55215,1.55233,49700001.0
2005-08-12 03:56:00,1.55232,1.55235,1.55216,1.55216,343899998.0
2005-08-12 03:57:00,1.55212,1.55222,1.55206,1.55215,234900004.0
2005-08-12 03:58:00,1.55226,1.55238,1.55216,1.55216,273300004.0
2005-08-12 03:59:00,1.55225,1.55258,1.55225,1.55258,259099999.0
2005-08-12 04:00:00,1.55258,1.55265,1.55252,1.5526,70800000.0
2005-08-12 04:01:00,1.55241,1.55254,1.55213,1.55222,511000000.0
2005-08-12 04:02:00,1.55222,1.55249,1.55215,1.55239,321800002.0
2005-08-12 04:03:00,1.55234,1.55264,1.55234,1.55255,302800002.0
2005-08-12 04:04:00,1.55248,1.5526,1.55247,1.55251,112700000.0
2005-08-12 04:05:00,1.55247,1.55247,1.55221,1.55239,339200002.0
2005-08-12 04:06:00,1.55249,1.55258,1.55238,1.55251,245400003.0
2005-08-12 04:07:00,1.55225,1.55236,1.55186,1.55223,250200002.0
2005-08-12 04:08:00,1.55212,1.55246,1.55203,1.55221,311399995.0
2005-08-12 04:09:00,1.55217,1.55249,1.55217,1.55243,210900002.0
2005-08-12 04:10:00,1.55228,1.55247,1.55216,1.55228,338199997.0
2005-08-12 04:11:00,1.55207,1.55237,1.552,1.55225,348000004.0
2005-08-12 04:12:00,1.55216,1.55237,1.55205,1.5522,272700001.0
2005-08-12 04:13:00,1.55239,1.55246,1.55227,1.55233,83800000.0
2005-08-12 04:14:00,1.55248,1.55248,1.55225,1.55225,153799998.0
2005-08-12 04:15:00,1.55244,1.55252,1.55244,1.55252,134199998.0
2005-08-12 04:16:00,1.55251,1.55251,1.5522,1.55233,372600004.0
2005-08-12 04:17:00,1.5525,1.5525,1.5524,1.5524,68700000.0
2005-08-12 04:18:00,1.5525,1.55255,1.55242,1.55248,83899997.0
2005-08-12 04:19:00,1.55243,1.55245,1.55222,1.55222,306499996.0
2005-08-12 04:20:00,1.5523,1.55242,1.55214,1.5523,101600003.0
2005-08-12 04:21:00,1.55245,1.55248,1.55226,1.55233,341599997.0
2005-08-12 04:22:00,1.55232,1.55248,1.55221,1.55233,270999998.0
2005-08-12 04:23:00,1.55231,1.55253,1.55231,1.55243,541599999.0
2005-08-12 04:24:00,1.5524,1.55245,1.55222,1.5523,212200000.0
2005-08-12 04:25:00,1.55245,1.55245,1.55216,1.55225,421800000.0
2005-08-12 04:26:00,1.55242,1.55253,1.55234,1.55253,258800004.0
2005-08-12 04:27:00,1.55254,1.55262,1.55254,1.55262,146399997.0
2005-08-12 04:28:00,1.55257,1.55265,1.55247,1.55257,103000000.0
2005-08-12 04:29:00,1.5526,1.5526,1.55242,1.55242,147699998.0
2005-08-12 04:30:00,1.55253,1.5526,1.55238,1.55247,65400002.0
2005-08-12 04:31:00,1.5526,1.55265,1.55252,1.55258,61300002.0
2005-08-12 04:32:00,1.55224,1.55258,1.55215,1.55236,429300004.0
2005-08-12 04:33:00,1.55243,1.55255,1.55243,1.55255,111900000.0
2005-08-12 04:34:00,1.55236,1.55252,1.55233,1.55242,273200005.0
2005-08-12 04:35:00,1.55238,1.55266,1.55215,1.55256,153499998.0
2005-08-12 04:36:00,1.55261,1.55272,1.55251,1.55272,251400002.0
2005-08-12 04:37:00,1.55273,1.55273,1.55239,1.55244,349299998.0
2005-08-12 04:38:00,1.55247,1.55265,1.55245,1.55265,323499996.0
2005-08-12 04:39:00,1.5525,1.55265,1.55234,1.5526,194100000.0
2005-08-12 04:40:00,1.55232,1.55255,1.55204,1.55213,388300001.0
2005-08-12 04:41:00,1.55256,1.55256,1.5523,1.5523,71200001.0
2005-08-12 04:42:00,1.55228,1.55244,1.55228,1.55239,450500001.0
2005-08-12 04:43:00,1.55245,1.55261,1.55225,1.55242,412799998.0
2005-08-12 04:44:00,1.55237,1.55253,1.55233,1.55253,252400001.0
2005-08-12 04:45:00,1.55237,1.55256,1.55225,1.5524,243500001.0
2005-08-12 04:46:00,1.55232,1.55249,1.5523,1.55237,216200001.0
2005-08-12 04:47:00,1.55228,1.55245,1.55222,1.55242,323900000.0
2005-08-12 04:48:00,1.55242,1.55242,1.5522,1.55224,359500000.0
2005-08-12 04:49:00,1.55245,1.55245,1.55222,1.55228,433099999.0
2005-08-12 04:50:00,1.55236,1.55239,1.55211,1.55239,298399997.0
2005-08-12 04:51:00,1.55253,1.55278,1.55247,1.55253,337100002.0
2005-08-12 04:52:00,1.5525,1.55276,1.55244,1.55259,560200004.0
2005-08-12 04:53:00,1.55251,1.55279,1.55251,1.55254,315900000.0
2005-08-12 04:54:00,1.55263,1.55274,1.55253,1.5526,143000000.0
2005-08-12 04:55:00,1.55272,1.55292,1.55267,1.55283,181399998.0
2005-08-12 04:56:00,1.55272,1.55283,1.55266,1.5528,132399999.0
2005-08-12 04:57:00,1.5529,1.5529,1.5527,1.55282,234499997.0
2005-08-12 04:58:00,1.5528,1.55294,1.55263,1.55286,495300001.0
2005-08-12 04:59:00,1.55274,1.55292,1.55274,1.55288,182200001.0
2005-08-12 05:00:00,1.55278,1.55294,1.55272,1.55282,329999999.0
2005-08-12 05:01:00,1.55273,1.55289,1.55267,1.55273,219799999.0
2005-08-12 05:02:00,1.55273,1.55285,1.55259,1.55268,307700001.0
2005-08-12 05:03:00,1.55262,1.55272,1.5523,1.55237,175600002.0
2005-08-12 05:04:00,1.55247,1.55251,1.55212,1.55212,259700004.0
2005-08-12 05:05:00,1.5521,1.5522,1.5521,1.5522,31200000.0
2005-08-12 05:06:00,1.55234,1.55261,1.55231,1.5524,290100000.0
2005-08-12 05:07:00,1.55239,1.55245,1.55232,1.55242,361700001.0
2005-08-12 05:08:00,1.5523,1.55247,1.5522,1.55241,186500000.0
2005-08-12 05:09:00,1.55236,1.55238,1.55217,1.55235,314100003.0
2005-08-12 05:10:00,1.5522,1.55233,1.55215,1.55225,89400002.0
2005-08-12 05:11:00,1.55218,1.55238,1.55201,1.55205,443099997.0
2005-08-12 05:12:00,1.55209,1.5524,1.55208,1.5524,248200000.0
2005-08-12 05:13:00,1.55243,1.55243,1.55227,1.55228,301399998.0
2005-08-12 05:14:00,1.55231,1.55247,1.5523,1.5524,394100002.0
2005-08-12 05:15:00,1.55237,1.55252,1.55233,1.55252,84000001.0
2005-08-12 05:16:00,1.55234,1.5525,1.55234,1.5525,213900000.0
2005-08-12 05:17:00,1.55264,1.55274,1.55256,1.55261,152500000.0
2005-08-12 05:18:00,1.55245,1.55255,1.55231,1.55231,189899998.0
2005-08-12 05:19:00,1.55243,1.55243,1.55226,1.55226,16500000.0
2005-08-12 05:20:00,1.55237,1.55252,1.55237,1.55252,59900000.0
2005-08-12 05:21:00,1.55239,1.5525,1.5522,1.5524,364999999.0
2005-08-12 05:22:00,1.5524,1.55255,1.55237,1.5524,290799999.0
2005-08-12 05:23:00,1.55248,1.55255,1.5523,1.55255,179699999.0
2005-08-12 05:24:00,1.55232,1.55264,1.55227,1.55246,378600001.0
2005-08-12 05:25:00,1.55226,1.55245,1.55226,1.5524,312099998.0
2005-08-12 05:26:00,1.55193,1.55232,1.55188,1.5522,175800001.0
2005-08-12 05:27:00,1.55216,1.5525,1.55216,1.55247,235200003.0
2005-08-12 05:28:00,1.55249,1.55261,1.55245,1.55251,184100003.0
2005-08-12 05:29:00,1.55246,1.55249,1.55237,1.55243,91800002.0
2005-08-12 05:30:00,1.5523,1.5524,1.5523,1.5524,9600000.0
2005-08-12 05:31:00,1.55223,1.55249,1.55221,1.55229,304700001.0
2005-08-12 05:32:00,1.5523,1.55245,1.5523,1.5524,520800005.0
2005-08-12 05:33:00,1.5521,1.55245,1.5521,1.55245,214900005.0
2005-08-12 05:34:00,1.5524,1.55245,1.55223,1.55239,117500002.0
2005-08-12 05:35:00,1.55198,1.55229,1.55194,1.55216,193700002.0
2005-08-12 05:36:00,1.55233,1.55244,1.55212,1.55235,303900001.0
2005-08-12 05:37:00,1.55237,1.55245,1.55216,1.55235,314199999.0
2005-08-12 05:38:00,1.55238,1.5526,1.55237,1.55246,292100002.0
2005-08-12 05:39:00,1.55255,1.55265,1.55241,1.55244,191200000.0
2005-08-12 05:40:00,1.55262,1.55262,1.55227,1.55227,106900002.0
2005-08-12 05:41:00,1.55237,1.55259,1.55233,1.55236,242400004.0
2005-08-12 05:42:00,1.55233,1.55244,1.55227,1.55241,67099999.0
2005-08-12 05:43:00,1.5523,1.55262,1.55229,1.55262,253300000.0
2005-08-12 05:44:00,1.55239,1.5525,1.55209,1.55232,439199995.0
2005-08-12 05:45:00,1.5526,1.55265,1.55251,1.55251,212500001.0
2005-08-12 05:46:00,1.55233,1.55254,1.55203,1.55212,418400005.0
2005-08-12 05:47:00,1.5526,1.5526,1.55231,1.55232,464500001.0
2005-08-12 05:48:00,1.55242,1.55247,1.55226,1.55226,333400001.0
2005-08-12 05:49:00,1.55227,1.55247,1.55214,1.55232,562200002.0
2005-08-12 05:50:00,1.55245,1.55245,1.55222,1.55228,349000001.0
2005-08-12 05:51:00,1.55216,1.55251,1.55209,1.5522,217299998.0
2005-08-12 05:52:00,1.55235,1.55254,1.5522,1.55245,279299998.0
2005-08-12 05:53:00,1.55244,1.55269,1.55233,1.55234,318900000.0
2005-08-12 05:54:00,1.5523,1.55248,1.55222,1.55235,326000003.0
2005-08-12 05:55:00,1.55235,1.55245,1.55224,1.55231,159000000.0
2005-08-12 05:56:00,1.55247,1.55252,1.55228,1.55236,236800001.0
2005-08-12 05:57:00,1.5523,1.55245,1.55226,1.55245,196300002.0
2005-08-12 05:58:00,1.55232,1.55242,1.55221,1.55238,270299994.0
2005-08-12 05:59:00,1.55222,1.55228,1.55198,1.55201,370699999.0
2005-08-12 06:00:00,1.55231,1.55247,1.55221,1.55247,85900000.0
2005-08-12 06:01:00,1.55247,1.55262,1.55228,1.5524,323700004.0
2005-08-12 06:02:00,1.5523,1.5524,1.5523,1.5524,134200001.0
2005-08-12 06:03:00,1.55241,1.55253,1.55232,1.55247,349199996.0
2005-08-12 06:04:00,1.55231,1.55259,1.55231,1.55251,365099999.0
2005-08-12 06:05:00,1.5525,1.55259,1.55237,1.55237,347000000.0
2005-08-12 06:06:00,1.55234,1.55242,1.55219,1.55237,482100007.0
2005-08-12 06:07:00,1.55241,1.55252,1.55216,1.55216,232400002.0
2005-08-12 06:08:00,1.55244,1.55255,1.55225,1.5524,326000001.0
2005-08-12 06:09:00,1.5524,1.55256,1.55227,1.55255,429100000.0
2005-08-12 06:10:00,1.55247,1.55247,1.55215,1.55216,177900002.0
2005-08-12 06:11:00,1.55244,1.55244,1.55215,1.55226,229599999.0
2005-08-12 06:12:00,1.55235,1.55245,1.5522,1.55238,174500003.0
2005-08-12 06:13:00,1.5524,1.55242,1.55231,1.55232,201299998.0
2005-08-12 06:14:00,1.55235,1.5524,1.55222,1.55232,266500001.0
2005-08-12 06:15:00,1.55242,1.55245,1.55234,1.55239,221600001.0
2005-08-12 06:16:00,1.5523,1.5524,1.5523,1.5524,75100000.0
2005-08-12 06:17:00,1.5523,1.55245,1.5523,1.55245,150699999.0
2005-08-12 06:18:00,1.55245,1.55245,1.55224,1.5523,265300004.0
2005-08-12 06:19:00,1.55236,1.55251,1.55229,1.55244,412700001.0
2005-08-12 06:20:00,1.55252,1.55252,1.55231,1.55233,350700002.0
2005-08-12 06:21:00,1.5524,1.55245,1.5524,1.55245,22600000.0
2005-08-12 06:22:00,1.55245,1.55245,1.5522,1.5522,315100007.0
2005-08-12 06:23:00,1.55234,1.55253,1.55222,1.55244,519700000.0
2005-08-12 06:24:00,1.55227,1.55245,1.5522,1.55245,196999998.0
2005-08-12 06:25:00,1.55244,1.55248,1.55231,1.55231,222400002.0
2005-08-12 06:26:00,1.55232,1.55233,1.55172,1.55202,609599998.0
2005-08-12 06:27:00,1.55245,1.55247,1.55233,1.5524,293900000.0
2005-08-12 06:28:00,1.55238,1.55244,1.5521,1.5522,338299999.0
2005-08-12 06:29:00,1.5522,1.55227,1.55211,1.55225,225800004.0
2005-08-12 06:30:00,1.55217,1.55217,1.55204,1.55204,38600000.0
2005-08-12 06:31:00,1.55218,1.55225,1.55212,1.55224,70600001.0
2005-08-12 06:32:00,1.55218,1.55229,1.55214,1.55223,265999999.0
2005-08-12 06:33:00,1.55218,1.5522,1.55205,1.5521,208800001.0
2005-08-12 06:34:00,1.55218,1.55227,1.55202,1.55218,275000000.0
2005-08-12 06:35:00,1.55217,1.55235,1.55209,1.55219,190600003.0
2005-08-12 06:36:00,1.55225,1.5524,1.55214,1.55226,530299991.0
2005-08-12 06:37:00,1.55211,1.5523,1.55211,1.55219,163700000.0
2005-08-12 06:38:00,1.55221,1.55229,1.55217,1.55221,252499997.0
2005-08-12 06:39:00,1.55216,1.55218,1.55191,1.55218,199800000.0
2005-08-12 06:40:00,1.55201,1.55217,1.55196,1.55209,490099993.0
2005-08-12 06:41:00,1.55219,1.55219,1.55199,1.55199,82300000.0
2005-08-12 06:42:00,1.55222,1.5524,1.55215,1.55223,196400001.0
2005-08-12 06:43:00,1.55231,1.55238,1.55218,1.55218,240100002.0
2005-08-12 06:44:00,1.55221,1.55234,1.55216,1.55223,431899998.0
2005-08-12 06:45:00,1.55233,1.55235,1.55214,1.5522,339300001.0
2005-08-12 06:46:00,1.55216,1.55228,1.552,1.55215,220800002.0
2005-08-12 06:47:00,1.5522,1.5522,1.5521,1.5521,18200000.0
2005-08-12 06:48:00,1.55223,1.55241,1.55218,1.55228,200600000.0
2005-08-12 06:49:00,1.55243,1.55243,1.55218,1.55243,175100000.0
2005-08-12 06:50:00,1.55171,1.55221,1.55171,1.55221,292000002.0
2005-08-12 06:51:00,1.55239,1.55253,1.55239,1.55253,124600003.0
2005-08-12 06:52:00,1.55255,1.55263,1.55242,1.55255,274900002.0
2005-08-12 06:53:00,1.55252,1.55258,1.55237,1.55246,148499998.0
2005-08-12 06:54:00,1.55243,1.55268,1.55243,1.55253,231800002.0
2005-08-12 06:55:00,1.55255,1.55263,1.55238,1.55253,313800003.0
2005-08-12 06:56:00,1.55255,1.5526,1.55239,1.55239,255600003.0
2005-08-12 06:57:00,1.55244,1.55263,1.55234,1.55244,346299998.0
2005-08-12 06:58:00,1.55245,1.55245,1.5524,1.5524,95200000.0
2005-08-12 06:59:00,1.5523,1.55244,1.5521,1.55232,443300001.0
2005-08-12 07:00:00,1.55238,1.55245,1.55223,1.55234,395600001.0
2005-08-12 07:01:00,1.55243,1.5525,1.55232,1.55237,332500001.0
2005-08-12 07:02:00,1.5523,1.5524,1.5523,1.5524,8800000.0
2005-08-12 07:03:00,1.55243,1.55247,1.55233,1.55233,160700000.0
2005-08-12 07:04:00,1.5523,1.55252,1.5521,1.55242,326400005.0
2005-08-12 07:05:00,1.55245,1.55251,1.55234,1.55242,199800003.0
2005-08-12 07:06:00,1.5522,1.55235,1.5522,1.55235,55900002.0
2005-08-12 07:07:00,1.55227,1.55238,1.55222,1.55238,305200004.0
2005-08-12 07:08:00,1.55235,1.55235,1.5522,1.5522,77699999.0
2005-08-12 07:09:00,1.5523,1.55247,1.5522,1.55235,371199996.0
2005-08-12 07:10:00,1.55217,1.5524,1.55217,1.5524,84300001.0
2005-08-12 07:11:00,1.55226,1.55245,1.55226,1.5524,107000001.0
2005-08-12 07:12:00,1.5523,1.55245,1.55226,1.5523,219800004.0
2005-08-12 07:13:00,1.55197,1.5524,1.5518,1.55218,340500001.0
2005-08-12 07:14:00,1.55244,1.55258,1.55234,1.55243,374599997.0
2005-08-12 07:15:00,1.55245,1.55253,1.55219,1.55241,354600001.0
2005-08-12 07:16:00,1.55232,1.55263,1.55232,1.55245,342400002.0
2005-08-12 07:17:00,1.5526,1.5526,1.5525,1.5525,192900002.0
2005-08-12 07:18:00,1.55247,1.55263,1.55243,1.55258,211500005.0
2005-08-12 07:19:00,1.55244,1.55257,1.55244,1.55257,67099998.0
2005-08-12 07:20:00,1.55257,1.55267,1.55248,1.55251,244700001.0
2005-08-12 07:21:00,1.55255,1.55265,1.55247,1.55247,161700004.0
2005-08-12 07:22:00,1.55254,1.55257,1.55236,1.55247,413499997.0
2005-08-12 07:23:00,1.55231,1.55246,1.55231,1.55246,37800001.0
2005-08-12 07:24:00,1.55257,1.55262,1.55237,1.55237,274699999.0
2005-08-12 07:25:00,1.55235,1.55259,1.55235,1.55259,321700001.0
2005-08-12 07:26:00,1.55249,1.55259,1.55223,1.55249,286300000.0
2005-08-12 07:27:00,1.5525,1.5525,1.55229,1.55239,265300001.0
2005-08-12 07:28:00,1.55252,1.55258,1.55235,1.55247,209299999.0
2005-08-12 07:29:00,1.55249,1.5525,1.55238,1.55239,232799999.0
2005-08-12 07:30:00,1.55216,1.55238,1.55198,1.55238,409000001.0
2005-08-12 07:31:00,1.55242,1.55242,1.55234,1.55234,46599999.0
2005-08-12 07:32:00,1.55218,1.55238,1.55192,1.55204,332600004.0
2005-08-12 07:33:00,1.5524,1.55245,1.55222,1.55237,212499996.0
2005-08-12 07:34:00,1.5524,1.55245,1.55223,1.55229,346600006.0
2005-08-12 07:35:00,1.55238,1.55245,1.55226,1.55238,182300002.0
2005-08-12 07:36:00,1.55222,1.55238,1.55196,1.55201,486100002.0
2005-08-12 07:37:00,1.55231,1.55248,1.55226,1.55234,443200002.0
2005-08-12 07:38:00,1.55236,1.55236,1.55224,1.55224,32000000.0
2005-08-12 07:39:00,1.55233,1.55239,1.55227,1.55236,31400000.0
2005-08-12 07:40:00,1.55223,1.55252,1.55223,1.55252,215700002.0
2005-08-12 07:41:00,1.5524,1.55255,1.5522,1.55248,405199998.0
2005-08-12 07:42:00,1.55201,1.55218,1.55194,1.55209,287100002.0
2005-08-12 07:43:00,1.5524,1.55245,1.55224,1.55238,283899999.0
2005-08-12 07:44:00,1.5523,1.55245,1.55228,1.5523,182899999.0
2005-08-12 07:45:00,1.55238,1.55245,1.5523,1.5524,182400001.0
2005-08-12 07:46:00,1.55245,1.55245,1.55232,1.55232,42400000.0
2005-08-12 07:47:00,1.5524,1.55245,1.55229,1.5523,296399997.0
2005-08-12 07:48:00,1.55246,1.55253,1.55231,1.55232,113200000.0
2005-08-12 07:49:00,1.55242,1.55254,1.5521,1.55239,167500000.0
2005-08-12 07:50:00,1.55244,1.55256,1.55244,1.55256,48000000.0
2005-08-12 07:51:00,1.55244,1.55252,1.55233,1.55233,278900002.0
2005-08-12 07:52:00,1.55242,1.55264,1.55237,1.5526,207500002.0
2005-08-12 07:53:00,1.55233,1.5525,1.5522,1.55246,309200004.0
2005-08-12 07:54:00,1.55237,1.55245,1.55221,1.55233,301399995.0
2005-08-12 07:55:00,1.55223,1.55238,1.55223,1.55236,179100002.0
2005-08-12 07:56:00,1.55239,1.55245,1.55221,1.5524,293499999.0
2005-08-12 07:57:00,1.55232,1.55247,1.5522,1.55239,411299997.0
2005-08-12 07:58:00,1.55238,1.55238,1.55226,1.55226,47899998.0
2005-08-12 07:59:00,1.55243,1.55243,1.55222,1.55225,404899995.0
2005-08-12 08:00:00,1.55236,1.55253,1.55236,1.55253,54299999.0
2005-08-12 08:01:00,1.5525,1.55265,1.55243,1.55265,361500006.0
2005-08-12 08:02:00,1.55265,1.55265,1.55239,1.55249,201199998.0
2005-08-12 08:03:00,1.55252,1.55255,1.55204,1.55237,407700002.0
2005-08-12 08:04:00,1.55264,1.55266,1.55254,1.55256,52699999.0
2005-08-12 08:05:00,1.55272,1.55272,1.55264,1.55264,92800000.0
2005-08-12 08:06:00,1.55252,1.55268,1.55238,1.55238,323200001.0
2005-08-12 08:07:00,1.55269,1.55275,1.55247,1.55268,391600001.0
2005-08-12 08:08:00,1.55255,1.5527,1.55255,1.5527,33500000.0
2005-08-12 08:09:00,1.5525,1.5527,1.5525,1.55269,194300002.0
2005-08-12 08:10:00,1.55244,1.55287,1.55244,1.55275,159200000.0
2005-08-12 08:11:00,1.55252,1.55291,1.55252,1.55291,261200004.0
2005-08-12 08:12:00,1.55268,1.5529,1.55268,1.55281,234900003.0
2005-08-12 08:13:00,1.55274,1.55293,1.55271,1.55291,404100000.0
2005-08-12 08:14:00,1.55278,1.55293,1.55265,1.55282,278199999.0
2005-08-12 08:15:00,1.55288,1.55299,1.55277,1.55288,28000000.0
2005-08-12 08:16:00,1.55287,1.55293,1.55269,1.55281,125400003.0
2005-08-12 08:17:00,1.5529,1.5529,1.55263,1.55265,153200001.0
2005-08-12 08:18:00,1.55273,1.55295,1.55265,1.55278,490000002.0
2005-08-12 08:19:00,1.55288,1.55292,1.55275,1.55283,264499997.0
2005-08-12 08:20:00,1.5527,1.5529,1.5527,1.55274,213700001.0
2005-08-12 08:21:00,1.55272,1.55298,1.5527,1.55297,308000001.0
2005-08-12 08:22:00,1.55287,1.5529,1.55273,1.55282,227600000.0
2005-08-12 08:23:00,1.55275,1.55295,1.55264,1.55285,290399999.0
2005-08-12 08:24:00,1.55284,1.55293,1.55273,1.5529,148900002.0
2005-08-12 08:25:00,1.5528,1.55294,1.55279,1.5529,187799999.0
2005-08-12 08:26:00,1.55285,1.55292,1.55271,1.5528,382599997.0
2005-08-12 08:27:00,1.55269,1.5529,1.55252,1.55281,131700000.0
2005-08-12 08:28:00,1.5529,1.55295,1.55274,1.55274,233200004.0
2005-08-12 08:29:00,1.55292,1.55292,1.55277,1.55287,259299997.0
2005-08-12 08:30:00,1.55291,1.553,1.55281,1.55288,286600004.0
2005-08-12 08:31:00,1.55271,1.55297,1.55271,1.55297,405000004.0
2005-08-12 08:32:00,1.55302,1.55309,1.55279,1.55279,251599999.0
2005-08-12 08:33:00,1.5529,1.55312,1.55273,1.55297,228900002.0
2005-08-12 08:34:00,1.55301,1.55315,1.55301,1.55306,198000002.0
2005-08-12 08:35:00,1.55314,1.55318,1.55306,1.55306,109499998.0
2005-08-12 08:36:00,1.55308,1.55311,1.55294,1.55311,293400000.0
2005-08-12 08:37:00,1.5531,1.5531,1.55258,1.55267,171399999.0
2005-08-12 08:38:00,1.5526,1.55271,1.5525,1.55257,273999997.0
2005-08-12 08:39:00,1.55264,1.55271,1.55257,1.55263,56000001.0
2005-08-12 08:40:00,1.55251,1.55271,1.55251,1.55258,130400002.0
2005-08-12 08:41:00,1.55268,1.55272,1.55252,1.5526,345199999.0
2005-08-12 08:42:00,1.55256,1.55269,1.5525,1.55261,235800000.0
2005-08-12 08:43:00,1.55267,1.55283,1.55251,1.55251,230800002.0
2005-08-12 08:44:00,1.55279,1.55288,1.55267,1.55286,318600005.0
2005-08-12 08:45:00,1.55289,1.553,1.55247,1.55282,240600002.0
2005-08-12 08:46:00,1.55282,1.55284,1.55261,1.55274,442599999.0
2005-08-12 08:47:00,1.55261,1.5528,1.55255,1.55279,390499997.0
2005-08-12 08:48:00,1.55261,1.55284,1.55242,1.55284,250800000.0
2005-08-12 08:49:00,1.55261,1.55282,1.55261,1.5528,157499999.0
2005-08-12 08:50:00,1.55235,1.55268,1.55213,1.55261,318199998.0
2005-08-12 08:51:00,1.55276,1.55307,1.55276,1.55307,218699993.0
2005-08-12 08:52:00,1.55266,1.55285,1.55266,1.55285,193300002.0
2005-08-12 08:53:00,1.55282,1.55296,1.55282,1.55296,129400000.0
2005-08-12 08:54:00,1.55285,1.55296,1.55272,1.5528,119000000.0
2005-08-12 08:55:00,1.55301,1.55301,1.55287,1.55287,71100000.0
2005-08-12 08:56:00,1.55285,1.55292,1.55277,1.55277,131200000.0
2005-08-12 08:57:00,1.5528,1.55301,1.55278,1.55289,313800003.0
2005-08-12 08:58:00,1.55287,1.55295,1.55272,1.55295,247500001.0
2005-08-12 08:59:00,1.55294,1.55301,1.55287,1.55293,126400002.0
2005-08-12 09:00:00,1.55287,1.55305,1.55287,1.55289,327400004.0
2005-08-12 09:01:00,1.55279,1.55295,1.55279,1.5529,194999997.0
2005-08-12 09:02:00,1.55291,1.55303,1.55282,1.55295,190600001.0
2005-08-12 09:03:00,1.55292,1.55309,1.55283,1.55284,306600006.0
2005-08-12 09:04:00,1.5527,1.55302,1.5527,1.55302,262000003.0
2005-08-12 09:05:00,1.55303,1.55303,1.5528,1.55291,219699998.0
2005-08-12 09:06:00,1.55299,1.55317,1.5529,1.55298,193399999.0
2005-08-12 09:07:00,1.55289,1.55305,1.55285,1.55294,421799999.0
2005-08-12 09:08:00,1.5529,1.553,1.5529,1.553,24900000.0
2005-08-12 09:09:00,1.55289,1.55303,1.55283,1.55291,274200000.0
2005-08-12 09:10:00,1.5529,1.5529,1.5528,1.5528,105400000.0
2005-08-12 09:11:00,1.55287,1.55295,1.55277,1.5528,152499999.0
2005-08-12 09:12:00,1.55289,1.55303,1.55286,1.5529,259700000.0
2005-08-12 09:13:00,1.55293,1.55302,1.55287,1.55292,374600003.0
2005-08-12 09:14:00,1.55284,1.55301,1.55277,1.55292,315700003.0
2005-08-12 09:15:00,1.5529,1.55295,1.55273,1.55279,222400001.0
2005-08-12 09:16:00,1.55287,1.55301,1.55287,1.55301,21600000.0
2005-08-12 09:17:00,1.55289,1.55303,1.55284,1.55298,168499998.0
2005-08-12 09:18:00,1.55303,1.55307,1.55301,1.55305,39700000.0
2005-08-12 09:19:00,1.55289,1.55296,1.55277,1.55283,157200001.0
2005-08-12 09:20:00,1.55295,1.5531,1.55287,1.55303,197799998.0
2005-08-12 09:21:00,1.55285,1.55285,1.55235,1.55278,401900002.0
2005-08-12 09:22:00,1.5531,1.5531,1.55289,1.55296,205399999.0
2005-08-12 09:23:00,1.55301,1.55308,1.55281,1.55285,106999998.0
2005-08-12 09:24:00,1.55288,1.553,1.55276,1.5529,382699998.0
2005-08-12 09:25:00,1.55283,1.55296,1.55281,1.55283,209199999.0
2005-08-12 09:26:00,1.55296,1.55303,1.5528,1.5528,314099996.0
2005-08-12 09:27:00,1.5529,1.55298,1.55267,1.55293,287700003.0
2005-08-12 09:28:00,1.55288,1.55297,1.55272,1.55285,345699998.0
2005-08-12 09:29:00,1.5529,1.55292,1.55273,1.55273,322900004.0
2005-08-12 09:30:00,1.5529,1.55295,1.5529,1.55295,91000002.0
2005-08-12 09:31:00,1.55277,1.55295,1.55275,1.55287,226100002.0
2005-08-12 09:32:00,1.55287,1.55287,1.55274,1.55274,44999999.0
2005-08-12 09:33:00,1.55293,1.55304,1.55286,1.553,205700001.0
2005-08-12 09:34:00,1.55293,1.55302,1.55284,1.55297,174199998.0
2005-08-12 09:35:00,1.55302,1.55308,1.55293,1.55301,181199998.0
2005-08-12 09:36:00,1.55303,1.55303,1.55276,1.55297,380000001.0
2005-08-12 09:37:00,1.55255,1.55299,1.55255,1.55277,237100001.0
2005-08-12 09:38:00,1.55305,1.55305,1.55272,1.55287,225499999.0
2005-08-12 09:39:00,1.55293,1.55305,1.55289,1.55298,149900003.0
2005-08-12 09:40:00,1.55293,1.55312,1.55293,1.55295,318499996.0
2005-08-12 09:41:00,1.55304,1.55314,1.55293,1.55303,326800002.0
2005-08-12 09:42:00,1.55307,1.55313,1.55297,1.55308,179000002.0
2005-08-12 09:43:00,1.55312,1.55312,1.5529,1.55301,383200002.0
2005-08-12 09:44:00,1.55302,1.55308,1.55286,1.55286,206999999.0
2005-08-12 09:45:00,1.553,1.55312,1.55291,1.55298,273000001.0
2005-08-12 09:46:00,1.5531,1.55315,1.5531,1.55315,71099999.0
2005-08-12 09:47:00,1.55308,1.55312,1.55294,1.55294,281700004.0
2005-08-12 09:48:00,1.553,1.55305,1.55285,1.55294,448000003.0
2005-08-12 09:49:00,1.55265,1.55292,1.5525,1.55278,267700004.0
2005-08-12 09:50:00,1.55303,1.55303,1.55278,1.55292,287200001.0
2005-08-12 09:51:00,1.55294,1.55303,1.55289,1.55289,166199999.0
2005-08-12 09:52:00,1.55287,1.553,1.55281,1.55298,333300003.0
2005-08-12 09:53:00,1.55288,1.55305,1.55282,1.55305,317500002.0
2005-08-12 09:54:00,1.55301,1.5531,1.55285,1.55296,260499997.0
2005-08-12 09:55:00,1.55305,1.5532,1.55279,1.55299,229900002.0
2005-08-12 09:56:00,1.55303,1.55321,1.55303,1.55314,161500002.0
2005-08-12 09:57:00,1.55316,1.55325,1.55304,1.55304,348200005.0
2005-08-12 09:58:00,1.55313,1.55319,1.55298,1.55298,195100000.0
2005-08-12 09:59:00,1.55312,1.5532,1.55297,1.5531,255799999.0
2005-08-12 10:00:00,1.55318,1.5532,1.55299,1.55303,354400000.0
2005-08-12 10:01:00,1.55323,1.55325,1.55308,1.55318,393900004.0
2005-08-12 10:02:00,1.55315,1.55325,1.55294,1.55305,450600009.0
2005-08-12 10:03:00,1.55301,1.55315,1.55301,1.55315,200900000.0
2005-08-12 10:04:00,1.55305,1.55311,1.55305,1.55309,73500000.0
2005-08-12 10:05:00,1.55303,1.55303,1.55277,1.55277,383100001.0
2005-08-12 10:06:00,1.55291,1.55297,1.55271,1.55283,457700005.0
2005-08-12 10:07:00,1.55292,1.55292,1.55259,1.55267,346699999.0
2005-08-12 10:08:00,1.55262,1.55285,1.5526,1.55285,576300001.0
2005-08-12 10:09:00,1.55275,1.55285,1.55262,1.55268,168299999.0
2005-08-12 10:10:00,1.55275,1.55275,1.55246,1.55246,119700000.0
2005-08-12 10:11:00,1.55262,1.55271,1.55244,1.5525,202100003.0
2005-08-12 10:12:00,1.55248,1.55253,1.55227,1.55227,323300000.0
2005-08-12 10:13:00,1.55245,1.55253,1.55231,1.55241,218800003.0
2005-08-12 10:14:00,1.55247,1.55255,1.55233,1.55255,381000000.0
2005-08-12 10:15:00,1.55245,1.55252,1.55236,1.55247,275100002.0
2005-08-12 10:16:00,1.55209,1.5523,1.55192,1.5521,580499997.0
2005-08-12 10:17:00,1.55244,1.55252,1.55228,1.5524,162700001.0
2005-08-12 10:18:00,1.55212,1.55224,1.55191,1.55212,252000000.0
2005-08-12 10:19:00,1.5524,1.55245,1.55222,1.55239,288600004.0
2005-08-12 10:20:00,1.55228,1.55246,1.55224,1.5523,403099998.0
2005-08-12 10:21:00,1.55235,1.55245,1.55224,1.55226,303400000.0
2005-08-12 10:22:00,1.55234,1.55251,1.5523,1.55235,239900002.0
2005-08-12 10:23:00,1.55239,1.55253,1.55226,1.55253,182800002.0
2005-08-12 10:24:00,1.55257,1.55257,1.55231,1.55243,319099997.0
2005-08-12 10:25:00,1.55237,1.55248,1.55203,1.55222,465499999.0
2005-08-12 10:26:00,1.55218,1.55237,1.55215,1.55217,274000000.0
2005-08-12 10:27:00,1.55228,1.55248,1.55227,1.55238,335399997.0
2005-08-12 10:28:00,1.55234,1.55243,1.55224,1.55243,246300001.0
2005-08-12 10:29:00,1.55235,1.55235,1.55216,1.55216,125500001.0
2005-08-12 10:30:00,1.55218,1.55242,1.55211,1.55233,281000005.0
2005-08-12 10:31:00,1.55233,1.55244,1.55224,1.55238,287200002.0
2005-08-12 10:32:00,1.5524,1.55245,1.55221,1.55221,241099999.0
2005-08-12 10:33:00,1.55232,1.55248,1.55228,1.55228,145800000.0
2005-08-12 10:34:00,1.55241,1.55248,1.55226,1.55226,228500000.0
2005-08-12 10:35:00,1.55242,1.55255,1.55231,1.55244,228399998.0
2005-08-12 10:36:00,1.55267,1.55267,1.55229,1.55239,314800002.0
2005-08-12 10:37:00,1.55223,1.55235,1.552,1.55219,321099998.0
2005-08-12 10:38:00,1.55209,1.55223,1.55202,1.55213,446499999.0
2005-08-12 10:39:00,1.55199,1.55212,1.55195,1.55207,279199999.0
2005-08-12 10:40:00,1.55203,1.55215,1.55186,1.55207,180600001.0
2005-08-12 10:41:00,1.55207,1.55209,1.55173,1.55173,326600004.0
2005-08-12 10:42:00,1.55188,1.55204,1.55176,1.55191,151000002.0
2005-08-12 10:43:00,1.5521,1.5523,1.5518,1.55218,345999993.0
2005-08-12 10:44:00,1.5523,1.55236,1.55206,1.55206,393199997.0
2005-08-12 10:45:00,1.55218,1.55222,1.55214,1.55216,70400002.0
2005-08-12 10:46:00,1.55213,1.55247,1.55213,1.55239,361300003.0
2005-08-12 10:47:00,1.55254,1.55282,1.55254,1.55265,121500000.0
2005-08-12 10:48:00,1.55282,1.55283,1.55272,1.55278,95000003.0
2005-08-12 10:49:00,1.55273,1.55296,1.55272,1.55289,380600001.0
2005-08-12 10:50:00,1.55261,1.5528,1.55259,1.55268,181500001.0
2005-08-12 10:51:00,1.55263,1.55317,1.55263,1.55317,439300004.0
2005-08-12 10:52:00,1.55311,1.55327,1.55295,1.55311,271699999.0
2005-08-12 10:53:00,1.5534,1.55356,1.55333,1.55348,166600003.0
2005-08-12 10:54:00,1.55348,1.55359,1.55334,1.55344,316500004.0
2005-08-12 10:55:00,1.55344,1.55355,1.5533,1.5534,380000002.0
2005-08-12 10:56:00,1.55342,1.55372,1.55331,1.55372,325000006.0
2005-08-12 10:57:00,1.55368,1.55393,1.55354,1.55386,231100000.0
2005-08-12 10:58:00,1.55395,1.55406,1.55382,1.55398,564900007.0
2005-08-12 10:59:00,1.55401,1.55406,1.55389,1.55403,246600006.0
2005-08-12 11:00:00,1.55388,1.55398,1.55364,1.55376,175900000.0
2005-08-12 11:01:00,1.55383,1.55383,1.55356,1.55366,153500002.0
2005-08-12 11:02:00,1.55368,1.55379,1.55356,1.55367,345699997.0
2005-08-12 11:03:00,1.55375,1.55389,1.55361,1.55361,178699999.0
2005-08-12 11:04:00,1.5536,1.55394,1.55359,1.55394,268100003.0
2005-08-12 11:05:00,1.55391,1.55437,1.55391,1.55437,221400002.0
2005-08-12 11:06:00,1.55437,1.55455,1.55413,1.55417,320900000.0
2005-08-12 11:07:00,1.55433,1.5544,1.55417,1.55425,307700001.0
2005-08-12 11:08:00,1.55407,1.55419,1.55402,1.55402,229199995.0
2005-08-12 11:09:00,1.55408,1.55422,1.55405,1.55412,144999998.0
2005-08-12 11:10:00,1.55402,1.55416,1.55397,1.55409,162300002.0
2005-08-12 11:11:00,1.55409,1.55413,1.55392,1.55413,293100004.0
2005-08-12 11:12:00,1.55398,1.55415,1.55394,1.5541,203000001.0
2005-08-12 11:13:00,1.5541,1.55415,1.55391,1.55407,230799999.0
2005-08-12 11:14:00,1.55401,1.55423,1.55401,1.55423,298700002.0
2005-08-12 11:15:00,1.55401,1.55416,1.5539,1.55413,345099996.0
2005-08-12 11:16:00,1.55391,1.55405,1.55389,1.55396,167400002.0
2005-08-12 11:17:00,1.55383,1.55402,1.55367,1.55387,207299998.0
2005-08-12 11:18:00,1.55387,1.554,1.55382,1.55382,362100004.0
2005-08-12 11:19:00,1.5538,1.55395,1.55376,1.55395,253500002.0
2005-08-12 11:20:00,1.5539,1.5539,1.55373,1.55377,296399998.0
2005-08-12 11:21:00,1.55396,1.55403,1.55386,1.55396,192399999.0
2005-08-12 11:22:00,1.55394,1.55399,1.5537,1.5537,109900000.0
2005-08-12 11:23:00,1.55349,1.55373,1.5533,1.55367,374100004.0
2005-08-12 11:24:00,1.55381,1.55386,1.55366,1.55374,410200003.0
2005-08-12 11:25:00,1.5539,1.55402,1.55367,1.55391,315599997.0
2005-08-12 11:26:00,1.554,1.55405,1.5539,1.55398,173900001.0
2005-08-12 11:27:00,1.55393,1.55409,1.55387,1.55398,269099997.0
2005-08-12 11:28:00,1.55376,1.55395,1.55376,1.5539,274600003.0
2005-08-12 11:29:00,1.5539,1.55395,1.55375,1.55376,322399999.0
2005-08-12 11:30:00,1.55379,1.55395,1.5537,1.55387,348599998.0
2005-08-12 11:31:00,1.55392,1.55399,1.55383,1.55386,237299996.0
2005-08-12 11:32:00,1.55401,1.55401,1.55379,1.55388,376599998.0
2005-08-12 11:33:00,1.55392,1.55392,1.55367,1.55373,245400003.0
2005-08-12 11:34:00,1.55365,1.55389,1.55363,1.55373,397799999.0
2005-08-12 11:35:00,1.55368,1.55368,1.5534,1.55344,321800000.0
2005-08-12 11:36:00,1.55353,1.55353,1.55329,1.55337,225999996.0
2005-08-12 11:37:00,1.55332,1.55348,1.55332,1.55347,426500001.0
2005-08-12 11:38:00,1.55345,1.55353,1.55335,1.55353,187199998.0
2005-08-12 11:39:00,1.55344,1.55344,1.55309,1.55325,281400003.0
2005-08-12 11:40:00,1.55317,1.55345,1.55317,1.55345,318500001.0
2005-08-12 11:41:00,1.55333,1.55352,1.55324,1.55346,538599994.0
2005-08-12 11:42:00,1.55318,1.55343,1.55318,1.55343,377100003.0
2005-08-12 11:43:00,1.55338,1.55345,1.55326,1.5533,288000004.0
2005-08-12 11:44:00,1.55326,1.55351,1.55326,1.55327,270500002.0
2005-08-12 11:45:00,1.5533,1.55337,1.55316,1.55316,375900001.0
2005-08-12 11:46:00,1.55321,1.55331,1.55313,1.55326,237800000.0
2005-08-12 11:47:00,1.5532,1.55343,1.55313,1.55326,257500001.0
2005-08-12 11:48:00,1.55331,1.55345,1.5532,1.55326,369100002.0
2005-08-12 11:49:00,1.55318,1.55341,1.55318,1.55318,212800000.0
2005-08-12 11:50:00,1.5533,1.5535,1.55329,1.5535,321500004.0
2005-08-12 11:51:00,1.5534,1.55358,1.55323,1.55358,257599998.0
2005-08-12 11:52:00,1.55334,1.5535,1.55329,1.55346,304400003.0
2005-08-12 11:53:00,1.55342,1.55342,1.55324,1.55324,436900000.0
2005-08-12 11:54:00,1.55339,1.55355,1.55327,1.5533,327699999.0
2005-08-12 11:55:00,1.55321,1.55358,1.55321,1.55357,440100002.0
2005-08-12 11:56:00,1.55354,1.55378,1.55337,1.55367,385399997.0
2005-08-12 11:57:00,1.5538,1.55402,1.55369,1.55393,298100003.0
2005-08-12 11:58:00,1.55403,1.5541,1.55387,1.55393,249099999.0
2005-08-12 11:59:00,1.55392,1.55401,1.55361,1.55364,306699999.0
2005-08-12 12:00:00,1.55378,1.55388,1.55354,1.55365,421800002.0
2005-08-12 12:01:00,1.55361,1.55369,1.55348,1.55349,224100002.0
2005-08-12 12:02:00,1.5535,1.55365,1.55343,1.55365,256599998.0
2005-08-12 12:03:00,1.55362,1.55362,1.55331,1.5535,410000003.0
2005-08-12 12:04:00,1.55358,1.5536,1.55343,1.55343,358699997.0
2005-08-12 12:05:00,1.5535,1.5535,1.55319,1.55319,159600000.0
2005-08-12 12:06:00,1.55321,1.55332,1.55298,1.55326,368000000.0
2005-08-12 12:07:00,1.55327,1.55335,1.5531,1.5531,213900002.0
2005-08-12 12:08:00,1.55327,1.55335,1.55314,1.55328,553000000.0
2005-08-12 12:09:00,1.55325,1.55339,1.55325,1.55339,76399998.0
2005-08-12 12:10:00,1.55333,1.55341,1.55311,1.55325,202100001.0
2005-08-12 12:11:00,1.55327,1.55337,1.55308,1.55324,481399999.0
2005-08-12 12:12:00,1.55338,1.5534,1.55319,1.55319,279100002.0
2005-08-12 12:13:00,1.55337,1.55351,1.55332,1.55338,183899999.0
2005-08-12 12:14:00,1.55344,1.55354,1.55334,1.55343,294700002.0
2005-08-12 12:15:00,1.55334,1.55342,1.55314,1.55341,286700001.0
2005-08-12 12:16:00,1.55323,1.55345,1.55323,1.5534,205300004.0
2005-08-12 12:17:00,1.55338,1.55345,1.55329,1.55345,313399996.0
2005-08-12 12:18:00,1.5533,1.55345,1.55324,1.55337,284300000.0
2005-08-12 12:19:00,1.5534,1.55345,1.55332,1.55338,47200000.0
2005-08-12 12:20:00,1.5534,1.5534,1.5533,1.5533,63900002.0
2005-08-12 12:21:00,1.55336,1.55355,1.5532,1.55348,396199998.0
2005-08-12 12:22:00,1.5534,1.55345,1.55322,1.55338,189199999.0
2005-08-12 12:23:00,1.55296,1.55328,1.55284,1.55315,349900004.0
2005-08-12 12:24:00,1.55311,1.55325,1.55301,1.55325,397699995.0
2005-08-12 12:25:00,1.55338,1.55351,1.55323,1.55336,484699993.0
2005-08-12 12:26:00,1.55342,1.55353,1.55335,1.55339,240000000.0
2005-08-12 12:27:00,1.55347,1.55347,1.55326,1.55326,268799998.0
2005-08-12 12:28:00,1.55292,1.5532,1.55279,1.55292,260499995.0
2005-08-12 12:29:00,1.55314,1.55327,1.55302,1.55315,357099998.0
2005-08-12 12:30:00,1.55322,1.55335,1.55311,1.55322,318500001.0
2005-08-12 12:31:00,1.55342,1.55342,1.55319,1.55334,207799998.0
2005-08-12 12:32:00,1.55336,1.55343,1.55316,1.55329,323900005.0
2005-08-12 12:33:00,1.55318,1.55333,1.55308,1.55321,172200000.0
2005-08-12 12:34:00,1.55315,1.55326,1.55315,1.55324,64700000.0
2005-08-12 12:35:00,1.55321,1.55321,1.55307,1.55307,31200000.0
2005-08-12 12:36:00,1.55313,1.55318,1.55295,1.55314,303300002.0
2005-08-12 12:37:00,1.55295,1.55314,1.55292,1.55306,203900002.0
2005-08-12 12:38:00,1.55303,1.55323,1.55302,1.55318,497600000.0
2005-08-12 12:39:00,1.55321,1.55328,1.55312,1.55315,235700001.0
2005-08-12 12:40:00,1.55319,1.55338,1.5531,1.55326,405900001.0
2005-08-12 12:41:00,1.55317,1.55332,1.55309,1.55324,314100002.0
2005-08-12 12:42:00,1.55328,1.55331,1.55306,1.55308,186200003.0
2005-08-12 12:43:00,1.55309,1.5532,1.55297,1.5532,324099997.0
2005-08-12 12:44:00,1.55292,1.55308,1.55275,1.55284,426900004.0
2005-08-12 12:45:00,1.55315,1.55335,1.55315,1.5533,177100000.0
2005-08-12 12:46:00,1.55329,1.55329,1.55296,1.55309,430500000.0
2005-08-12 12:47:00,1.55283,1.553,1.55282,1.55285,279700000.0
2005-08-12 12:48:00,1.55285,1.55295,1.55269,1.55287,182300001.0
2005-08-12 12:49:00,1.55287,1.55303,1.55281,1.55291,203700002.0
2005-08-12 12:50:00,1.55283,1.55301,1.55276,1.55288,199599997.0
2005-08-12 12:51:00,1.55288,1.55295,1.55281,1.55286,166999999.0
2005-08-12 12:52:00,1.55247,1.55296,1.55247,1.55294,331700000.0
2005-08-12 12:53:00,1.55286,1.55299,1.5527,1.55298,297400001.0
2005-08-12 12:54:00,1.55292,1.55304,1.55285,1.55288,229300002.0
2005-08-12 12:55:00,1.55294,1.55295,1.55274,1.55284,324100001.0
2005-08-12 12:56:00,1.55293,1.55305,1.55275,1.55296,384200008.0
2005-08-12 12:57:00,1.55285,1.55304,1.55285,1.55304,388300001.0
2005-08-12 12:58:00,1.55291,1.55307,1.55284,1.553,340200001.0
2005-08-12 12:59:00,1.55292,1.55303,1.55279,1.55288,91300000.0
2005-08-12 13:00:00,1.55302,1.55312,1.55292,1.55298,213900000.0
2005-08-12 13:01:00,1.55305,1.55313,1.553,1.553,138299999.0
2005-08-12 13:02:00,1.55311,1.55311,1.5528,1.5528,169700001.0
2005-08-12 13:03:00,1.55303,1.55306,1.55281,1.55306,325899998.0
2005-08-12 13:04:00,1.55276,1.55298,1.55273,1.55284,284400002.0
2005-08-12 13:05:00,1.55286,1.55305,1.55286,1.55302,411400005.0
2005-08-12 13:06:00,1.55286,1.55313,1.55286,1.55309,152699998.0
2005-08-12 13:07:00,1.5531,1.55315,1.5529,1.5529,461000002.0
2005-08-12 13:08:00,1.55301,1.5532,1.553,1.553,176900003.0
2005-08-12 13:09:00,1.55321,1.55336,1.55311,1.55311,251499999.0
2005-08-12 13:10:00,1.553,1.55324,1.553,1.55313,144800001.0
2005-08-12 13:11:00,1.55312,1.55319,1.55304,1.55314,51500000.0
2005-08-12 13:12:00,1.55263,1.55303,1.55262,1.55275,181200002.0
2005-08-12 13:13:00,1.55283,1.55313,1.55262,1.55267,246300003.0
2005-08-12 13:14:00,1.55325,1.55331,1.5531,1.5531,126299998.0
2005-08-12 13:15:00,1.55314,1.55319,1.55292,1.55319,332199999.0
2005-08-12 13:16:00,1.5531,1.55321,1.55303,1.55316,200300002.0
2005-08-12 13:17:00,1.55326,1.55329,1.55317,1.55323,78299999.0
2005-08-12 13:18:00,1.55307,1.55335,1.55307,1.55323,456599997.0
2005-08-12 13:19:00,1.55314,1.55326,1.55305,1.55305,126600003.0
2005-08-12 13:20:00,1.55322,1.55331,1.55313,1.55322,192199999.0
2005-08-12 13:21:00,1.55328,1.55331,1.55314,1.55314,159199998.0
2005-08-12 13:22:00,1.55322,1.55322,1.55297,1.55306,265800001.0
2005-08-12 13:23:00,1.55315,1.55322,1.55296,1.55312,377900000.0
2005-08-12 13:24:00,1.55299,1.55317,1.55294,1.55316,442300006.0
2005-08-12 13:25:00,1.55307,1.55313,1.55285,1.55308,359899998.0
2005-08-12 13:26:00,1.55314,1.55322,1.55289,1.55289,158299999.0
2005-08-12 13:27:00,1.55314,1.55324,1.55298,1.5531,420900003.0
2005-08-12 13:28:00,1.55298,1.55323,1.55298,1.55323,297899997.0
2005-08-12 13:29:00,1.55315,1.55325,1.55303,1.55316,266400003.0
2005-08-12 13:30:00,1.553,1.55325,1.55261,1.5528,358300002.0
2005-08-12 13:31:00,1.55312,1.55321,1.553,1.5531,423899995.0
2005-08-12 13:32:00,1.55304,1.55318,1.55302,1.55317,328400000.0
2005-08-12 13:33:00,1.55309,1.55325,1.55306,1.5532,173900001.0
2005-08-12 13:34:00,1.55285,1.55306,1.55256,1.55298,265900002.0
2005-08-12 13:35:00,1.55306,1.55318,1.55296,1.55307,326900001.0
2005-08-12 13:36:00,1.55313,1.55335,1.55313,1.55329,310600003.0
2005-08-12 13:37:00,1.55309,1.55313,1.55251,1.5528,419300003.0
2005-08-12 13:38:00,1.5533,1.55333,1.5532,1.55326,252900000.0
2005-08-12 13:39:00,1.55303,1.55318,1.55281,1.55306,431800006.0
2005-08-12 13:40:00,1.55328,1.55328,1.55301,1.55301,378700001.0
2005-08-12 13:41:00,1.55305,1.55317,1.55295,1.55313,46600000.0
2005-08-12 13:42:00,1.55271,1.55301,1.55264,1.55281,359699996.0
2005-08-12 13:43:00,1.55322,1.5533,1.55299,1.55309,213399996.0
2005-08-12 13:44:00,1.55296,1.55309,1.55267,1.55287,330200001.0
2005-08-12 13:45:00,1.55283,1.55309,1.55271,1.55294,388300004.0
2005-08-12 13:46:00,1.55317,1.55331,1.55301,1.5532,278800006.0
2005-08-12 13:47:00,1.55315,1.55327,1.55296,1.55313,358599999.0
2005-08-12 13:48:00,1.55321,1.55321,1.55291,1.55307,285099999.0
2005-08-12 13:49:00,1.55323,1.55323,1.55308,1.55312,293900002.0
2005-08-12 13:50:00,1.5531,1.55323,1.55305,1.5532,221599999.0
2005-08-12 13:51:00,1.55317,1.55323,1.55295,1.55303,310100003.0
2005-08-12 13:52:00,1.55305,1.55321,1.55298,1.55315,258900003.0
2005-08-12 13:53:00,1.55317,1.55321,1.55304,1.55304,217799997.0
2005-08-12 13:54:00,1.55323,1.55323,1.55297,1.55311,374199996.0
2005-08-12 13:55:00,1.55313,1.55319,1.55298,1.55301,429200000.0
2005-08-12 13:56:00,1.55312,1.55333,1.55301,1.55333,205600004.0
2005-08-12 13:57:00,1.55317,1.55333,1.55316,1.55323,234199998.0
2005-08-12 13:58:00,1.5532,1.55327,1.55309,1.55315,202199999.0
2005-08-12 13:59:00,1.55325,1.55335,1.5531,1.55327,221799999.0
2005-08-12 14:00:00,1.55332,1.55332,1.55316,1.55319,146100001.0
2005-08-12 14:01:00,1.55323,1.55327,1.553,1.553,341199996.0
2005-08-12 14:02:00,1.55325,1.55333,1.5531,1.55315,370600003.0
2005-08-12 14:03:00,1.55295,1.55323,1.55275,1.55301,116100000.0
2005-08-12 14:04:00,1.55309,1.55322,1.55306,1.55319,269200001.0
2005-08-12 14:05:00,1.55321,1.55321,1.55315,1.55315,75900000.0
2005-08-12 14:06:00,1.5532,1.55323,1.55304,1.55308,200700000.0
2005-08-12 14:07:00,1.55304,1.55317,1.55302,1.55311,223999998.0
2005-08-12 14:08:00,1.55296,1.55315,1.55291,1.55308,288699996.0
2005-08-12 14:09:00,1.55305,1.55316,1.55274,1.55278,215700001.0
2005-08-12 14:10:00,1.55296,1.55308,1.55288,1.553,357299998.0
2005-08-12 14:11:00,1.55292,1.55311,1.55292,1.55308,253900001.0
2005-08-12 14:12:00,1.5531,1.55329,1.55299,1.55312,200999997.0
2005-08-12 14:13:00,1.55327,1.55327,1.55298,1.55315,294900003.0
2005-08-12 14:14:00,1.55307,1.55321,1.55299,1.55299,317300003.0
2005-08-12 14:15:00,1.55312,1.55313,1.55298,1.55298,415300002.0
2005-08-12 14:16:00,1.553,1.5531,1.553,1.5531,46500001.0
2005-08-12 14:17:00,1.55298,1.55306,1.55281,1.55293,188600002.0
2005-08-12 14:18:00,1.5531,1.55315,1.55294,1.553,283800003.0
2005-08-12 14:19:00,1.55312,1.55312,1.55292,1.55297,390199996.0
2005-08-12 14:20:00,1.5531,1.55319,1.55285,1.55299,421800001.0
2005-08-12 14:21:00,1.55308,1.5532,1.55291,1.55308,275199999.0
2005-08-12 14:22:00,1.5531,1.55317,1.55294,1.553,361300001.0
2005-08-12 14:23:00,1.553,1.5531,1.55276,1.55289,340800002.0
2005-08-12 14:24:00,1.5528,1.55297,1.55271,1.5529,341600003.0
2005-08-12 14:25:00,1.5529,1.55295,1.5529,1.55295,91900000.0
2005-08-12 14:26:00,1.5528,1.55298,1.55269,1.55275,275400005.0
2005-08-12 14:27:00,1.55277,1.55292,1.55264,1.55282,234100001.0
2005-08-12 14:28:00,1.55253,1.55274,1.55252,1.55261,203600000.0
2005-08-12 14:29:00,1.55257,1.55257,1.55234,1.55237,293900002.0
2005-08-12 14:30:00,1.55242,1.55242,1.55162,1.55211,456099999.0
2005-08-12 14:31:00,1.5525,1.55269,1.55236,1.55253,280499999.0
2005-08-12 14:32:00,1.55252,1.55266,1.55241,1.55262,369300001.0
2005-08-12 14:33:00,1.55264,1.55276,1.55256,1.55267,248500004.0
2005-08-12 14:34:00,1.55267,1.55285,1.55264,1.55278,198899999.0
2005-08-12 14:35:00,1.55275,1.55288,1.5525,1.5527,379200000.0
2005-08-12 14:36:00,1.55283,1.55287,1.55264,1.55279,345999995.0
2005-08-12 14:37:00,1.55279,1.55281,1.55268,1.55268,269600001.0
2005-08-12 14:38:00,1.55284,1.55293,1.55267,1.55289,377600000.0
2005-08-12 14:39:00,1.55285,1.55296,1.55279,1.55291,212100003.0
2005-08-12 14:40:00,1.55286,1.55295,1.55279,1.55286,229500000.0
2005-08-12 14:41:00,1.5529,1.5529,1.55265,1.55265,85500001.0
2005-08-12 14:42:00,1.55274,1.55274,1.55238,1.55251,483300005.0
2005-08-12 14:43:00,1.55224,1.55245,1.55215,1.55245,341500002.0
2005-08-12 14:44:00,1.55233,1.55246,1.55221,1.55235,218100001.0
2005-08-12 14:45:00,1.55245,1.55259,1.55235,1.55255,282000005.0
2005-08-12 14:46:00,1.5524,1.55254,1.55218,1.55218,423299999.0
2005-08-12 14:47:00,1.55234,1.55256,1.55219,1.55245,371000000.0
2005-08-12 14:48:00,1.55247,1.55286,1.55247,1.55279,202400002.0
2005-08-12 14:49:00,1.55273,1.55305,1.55273,1.553,582900006.0
2005-08-12 14:50:00,1.55293,1.55306,1.55261,1.5529,233399998.0
2005-08-12 14:51:00,1.5529,1.553,1.55256,1.55285,351499995.0
2005-08-12 14:52:00,1.55297,1.55307,1.55285,1.55301,415899997.0
2005-08-12 14:53:00,1.55315,1.55315,1.55291,1.55291,246499996.0
2005-08-12 14:54:00,1.55303,1.55315,1.55296,1.55314,168700000.0
2005-08-12 14:55:00,1.55292,1.55311,1.55285,1.55288,259500001.0
2005-08-12 14:56:00,1.55326,1.55329,1.55318,1.55318,52000000.0
2005-08-12 14:57:00,1.5533,1.5533,1.55313,1.55313,302000000.0
2005-08-12 14:58:00,1.55309,1.5533,1.55309,1.55315,220799998.0
2005-08-12 14:59:00,1.55303,1.5532,1.55283,1.55305,240700000.0
2005-08-12 15:00:00,1.5532,1.55322,1.55294,1.553,432200002.0
2005-08-12 15:01:00,1.55294,1.55311,1.55242,1.55242,438099999.0
2005-08-12 15:02:00,1.55269,1.55287,1.55269,1.55276,317200001.0
2005-08-12 15:03:00,1.55278,1.55297,1.55275,1.55296,292200003.0
2005-08-12 15:04:00,1.55305,1.55306,1.55284,1.55294,182100000.0
2005-08-12 15:05:00,1.55282,1.55301,1.55253,1.55276,184399998.0
2005-08-12 15:06:00,1.55265,1.55303,1.5525,1.55284,291599998.0
2005-08-12 15:07:00,1.55293,1.55323,1.55285,1.55312,344300001.0
2005-08-12 15:08:00,1.55305,1.55305,1.55272,1.55294,253700000.0
2005-08-12 15:09:00,1.553,1.553,1.55274,1.55283,212499998.0
2005-08-12 15:10:00,1.55272,1.55289,1.55256,1.55286,255599998.0
2005-08-12 15:11:00,1.55285,1.5529,1.55259,1.55259,255300000.0
2005-08-12 15:12:00,1.55267,1.55271,1.55243,1.55255,385200001.0
2005-08-12 15:13:00,1.55262,1.55267,1.55248,1.55267,384300003.0
2005-08-12 15:14:00,1.55267,1.55267,1.55242,1.55242,111499999.0
2005-08-12 15:15:00,1.55235,1.55235,1.55196,1.55196,411900001.0
2005-08-12 15:16:00,1.55222,1.55233,1.55213,1.55222,240300001.0
2005-08-12 15:17:00,1.55235,1.55242,1.55226,1.55242,322700004.0
2005-08-12 15:18:00,1.55224,1.55244,1.55215,1.55244,326500002.0
2005-08-12 15:19:00,1.55234,1.55243,1.55216,1.55231,176000002.0
2005-08-12 15:20:00,1.5523,1.55241,1.55216,1.55241,409299998.0
2005-08-12 15:21:00,1.55237,1.55252,1.55225,1.55228,297800002.0
2005-08-12 15:22:00,1.55234,1.55234,1.55217,1.55217,72700001.0
2005-08-12 15:23:00,1.55232,1.55237,1.55204,1.55204,328200003.0
2005-08-12 15:24:00,1.55224,1.55237,1.55216,1.55224,85700001.0
2005-08-12 15:25:00,1.55223,1.55236,1.55211,1.55236,216199999.0
2005-08-12 15:26:00,1.5523,1.55249,1.55222,1.55233,431199999.0
2005-08-12 15:27:00,1.55235,1.55242,1.55218,1.5522,326300000.0
2005-08-12 15:28:00,1.55232,1.55244,1.55218,1.55238,365199997.0
2005-08-12 15:29:00,1.55248,1.55256,1.55231,1.55231,398199994.0
2005-08-12 15:30:00,1.55239,1.5526,1.55236,1.55243,241900000.0
2005-08-12 15:31:00,1.55218,1.55241,1.55218,1.55241,30000000.0
2005-08-12 15:32:00,1.55234,1.55235,1.55211,1.55223,340300001.0
2005-08-12 15:33:00,1.55243,1.55243,1.55219,1.5523,352599999.0
2005-08-12 15:34:00,1.55233,1.55242,1.55211,1.55224,210000004.0
2005-08-12 15:35:00,1.55237,1.55241,1.55214,1.55214,160200002.0
2005-08-12 15:36:00,1.55217,1.55238,1.55204,1.55223,318600003.0
2005-08-12 15:37:00,1.55227,1.55243,1.55215,1.55215,209299998.0
2005-08-12 15:38:00,1.55236,1.55255,1.55223,1.55223,222700000.0
2005-08-12 15:39:00,1.55237,1.55239,1.5521,1.55219,407200001.0
2005-08-12 15:40:00,1.55223,1.55229,1.55213,1.55222,57700000.0
2005-08-12 15:41:00,1.55192,1.55208,1.55192,1.55205,58299999.0
2005-08-12 15:42:00,1.55186,1.55203,1.55186,1.55203,107700001.0
2005-08-12 15:43:00,1.552,1.55214,1.55196,1.55204,216999999.0
2005-08-12 15:44:00,1.55204,1.55211,1.55191,1.55204,276300002.0
2005-08-12 15:45:00,1.5522,1.55221,1.55197,1.55198,424199994.0
2005-08-12 15:46:00,1.55207,1.55207,1.55182,1.5519,382400003.0
2005-08-12 15:47:00,1.55213,1.55213,1.55192,1.55196,219100002.0
2005-08-12 15:48:00,1.55196,1.55211,1.55188,1.55209,277900002.0
2005-08-12 15:49:00,1.55207,1.55217,1.55194,1.55204,359400000.0
2005-08-12 15:50:00,1.55203,1.55209,1.55188,1.55194,483300000.0
2005-08-12 15:51:00,1.55187,1.552,1.55176,1.55193,320000002.0
2005-08-12 15:52:00,1.5518,1.55193,1.55173,1.55187,207000001.0
2005-08-12 15:53:00,1.55191,1.55191,1.55162,1.55162,171399999.0
2005-08-12 15:54:00,1.55176,1.55194,1.55173,1.55194,231500001.0
2005-08-12 15:55:00,1.55192,1.55196,1.55173,1.55185,341700000.0
2005-08-12 15:56:00,1.5519,1.55199,1.55175,1.55188,375600004.0
2005-08-12 15:57:00,1.55172,1.5519,1.55172,1.55188,263700001.0
2005-08-12 15:58:00,1.55172,1.55186,1.5516,1.55183,459100004.0
2005-08-12 15:59:00,1.55167,1.55179,1.55159,1.55159,305300000.0
2005-08-12 16:00:00,1.55173,1.55196,1.55172,1.55182,306600002.0
2005-08-12 16:01:00,1.55183,1.552,1.55167,1.55188,220100001.0
2005-08-12 16:02:00,1.552,1.552,1.55173,1.5519,333200003.0
2005-08-12 16:03:00,1.55188,1.55188,1.55156,1.55181,316800002.0
2005-08-12 16:04:00,1.5517,1.5518,1.5517,1.5518,16800000.0
2005-08-12 16:05:00,1.55183,1.55192,1.55169,1.55189,305400002.0
2005-08-12 16:06:00,1.55166,1.55183,1.5516,1.55181,238700001.0
2005-08-12 16:07:00,1.55177,1.55186,1.55157,1.5517,210700000.0
2005-08-12 16:08:00,1.55185,1.55195,1.55185,1.5519,78299999.0
2005-08-12 16:09:00,1.55172,1.55197,1.55172,1.55181,270800001.0
2005-08-12 16:10:00,1.55187,1.55187,1.55162,1.55178,412099995.0
2005-08-12 16:11:00,1.5519,1.5519,1.55163,1.55163,185300003.0
2005-08-12 16:12:00,1.55173,1.55173,1.55153,1.5517,215800002.0
2005-08-12 16:13:00,1.55141,1.55174,1.55141,1.55165,364400001.0
2005-08-12 16:14:00,1.55167,1.55178,1.55136,1.55162,541699995.0
2005-08-12 16:15:00,1.55117,1.55169,1.55117,1.55163,294600003.0
2005-08-12 16:16:00,1.55155,1.55155,1.55119,1.55129,576000000.0
2005-08-12 16:17:00,1.55117,1.55139,1.55115,1.55139,235700000.0
2005-08-12 16:18:00,1.55143,1.55143,1.55122,1.55131,193799998.0
2005-08-12 16:19:00,1.55128,1.55128,1.55105,1.55111,345100005.0
2005-08-12 16:20:00,1.55127,1.55127,1.55092,1.55114,417800000.0
2005-08-12 16:21:00,1.55111,1.55135,1.55111,1.5513,226699999.0
2005-08-12 16:22:00,1.55123,1.55137,1.55113,1.55118,340400002.0
2005-08-12 16:23:00,1.55125,1.55136,1.55107,1.55123,207800002.0
2005-08-12 16:24:00,1.55115,1.55148,1.55115,1.55146,361500004.0
2005-08-12 16:25:00,1.55153,1.55153,1.55134,1.55145,270000001.0
2005-08-12 16:26:00,1.5514,1.5514,1.55104,1.55123,200399998.0
2005-08-12 16:27:00,1.55121,1.55156,1.55121,1.55151,180099996.0
2005-08-12 16:28:00,1.55147,1.55156,1.55134,1.55139,199699997.0
2005-08-12 16:29:00,1.55163,1.55188,1.55161,1.55188,307599999.0
2005-08-12 16:30:00,1.55172,1.552,1.55156,1.5519,206800003.0
2005-08-12 16:31:00,1.55202,1.55209,1.55181,1.55194,370300000.0
2005-08-12 16:32:00,1.55196,1.55221,1.55196,1.55212,183400001.0
2005-08-12 16:33:00,1.55208,1.55213,1.55196,1.55198,195899999.0
2005-08-12 16:34:00,1.55211,1.55221,1.55202,1.55212,68100001.0
2005-08-12 16:35:00,1.55216,1.55216,1.55204,1.55204,91900003.0
2005-08-12 16:36:00,1.55196,1.55215,1.55196,1.55215,83899999.0
2005-08-12 16:37:00,1.55205,1.55212,1.55194,1.55194,216900001.0
2005-08-12 16:38:00,1.55202,1.55221,1.55193,1.55213,487399997.0
2005-08-12 16:39:00,1.55227,1.55228,1.55205,1.55218,414599996.0
2005-08-12 16:40:00,1.55214,1.55221,1.5521,1.55212,315500000.0
2005-08-12 16:41:00,1.55212,1.55227,1.55203,1.55217,191800001.0
2005-08-12 16:42:00,1.55216,1.55233,1.55204,1.55214,395600003.0
2005-08-12 16:43:00,1.55199,1.55214,1.55181,1.55201,74300000.0
2005-08-12 16:44:00,1.5522,1.55225,1.55199,1.55217,157499999.0
2005-08-12 16:45:00,1.55201,1.55215,1.55188,1.55209,444600003.0
2005-08-12 16:46:00,1.55192,1.55205,1.55167,1.55185,213600001.0
2005-08-12 16:47:00,1.55147,1.55164,1.55137,1.55164,284499999.0
2005-08-12 16:48:00,1.55143,1.55166,1.55143,1.5516,370400000.0
2005-08-12 16:49:00,1.55157,1.55157,1.55141,1.55141,103799999.0
2005-08-12 16:50:00,1.55137,1.55149,1.55122,1.55135,275199999.0
2005-08-12 16:51:00,1.55141,1.5515,1.55113,1.55113,242900002.0
2005-08-12 16:52:00,1.5514,1.55145,1.55129,1.55137,111700000.0
2005-08-12 16:53:00,1.55144,1.55151,1.55137,1.55141,179799998.0
2005-08-12 16:54:00,1.55126,1.55158,1.55113,1.5512,386999994.0
2005-08-12 16:55:00,1.55107,1.55141,1.55107,1.55141,403800002.0
2005-08-12 16:56:00,1.55131,1.55149,1.55123,1.55133,263200000.0
2005-08-12 16:57:00,1.55126,1.55142,1.5512,1.55142,221899999.0
2005-08-12 16:58:00,1.55104,1.55128,1.55098,1.55109,275100002.0
2005-08-12 16:59:00,1.55085,1.55115,1.55085,1.55115,214100001.0
2005-08-12 17:00:00,1.55103,1.55123,1.55094,1.55123,307600002.0
2005-08-12 17:01:00,1.55125,1.55125,1.551,1.55118,269899996.0
2005-08-12 17:02:00,1.55121,1.5513,1.55107,1.55125,337200001.0
2005-08-12 17:03:00,1.55129,1.55144,1.55116,1.55132,433500002.0
2005-08-12 17:04:00,1.55133,1.55149,1.55094,1.55113,342799994.0
2005-08-12 17:05:00,1.55139,1.55149,1.55121,1.55121,275599996.0
2005-08-12 17:06:00,1.55102,1.5513,1.55102,1.5513,217499997.0
2005-08-12 17:07:00,1.55128,1.55135,1.55116,1.5513,283000003.0
2005-08-12 17:08:00,1.55131,1.55141,1.55115,1.5513,351800007.0
2005-08-12 17:09:00,1.55117,1.55128,1.55103,1.55128,109700000.0
2005-08-12 17:10:00,1.5511,1.55131,1.55104,1.55117,170600001.0
2005-08-12 17:11:00,1.55125,1.55125,1.55103,1.55103,97400000.0
2005-08-12 17:12:00,1.55111,1.55132,1.55109,1.55132,242099999.0
2005-08-12 17:13:00,1.55127,1.55135,1.55108,1.55134,303500006.0
2005-08-12 17:14:00,1.55132,1.55145,1.55125,1.55127,210800000.0
2005-08-12 17:15:00,1.5513,1.5514,1.55109,1.55128,345099999.0
2005-08-12 17:16:00,1.55127,1.55139,1.55111,1.55128,481799996.0
2005-08-12 17:17:00,1.55138,1.55145,1.55125,1.55138,376400003.0
2005-08-12 17:18:00,1.55139,1.55143,1.55128,1.55143,147800000.0
2005-08-12 17:19:00,1.55145,1.55152,1.55128,1.5514,339199999.0
2005-08-12 17:20:00,1.55157,1.55162,1.55138,1.55147,318599998.0
2005-08-12 17:21:00,1.55167,1.55179,1.5516,1.55168,223800002.0
2005-08-12 17:22:00,1.55174,1.55182,1.55163,1.55165,176300001.0
2005-08-12 17:23:00,1.55172,1.55189,1.55164,1.55171,272300002.0
2005-08-12 17:24:00,1.55172,1.55182,1.55148,1.55161,398499994.0
2005-08-12 17:25:00,1.55172,1.55182,1.55164,1.55174,99200000.0
2005-08-12 17:26:00,1.5518,1.55185,1.5518,1.55185,16800000.0
2005-08-12 17:27:00,1.5518,1.55187,1.55172,1.55179,365000004.0
2005-08-12 17:28:00,1.55174,1.55181,1.55157,1.55173,296999998.0
2005-08-12 17:29:00,1.55182,1.55203,1.55182,1.55203,135800002.0
2005-08-12 17:30:00,1.55194,1.55202,1.55178,1.55182,265400002.0
2005-08-12 17:31:00,1.55182,1.55197,1.55177,1.5519,483100005.0
2005-08-12 17:32:00,1.55182,1.55195,1.55164,1.55185,231900001.0
2005-08-12 17:33:00,1.55195,1.55198,1.55181,1.55181,187700000.0
2005-08-12 17:34:00,1.55172,1.5519,1.55172,1.55188,360299999.0
2005-08-12 17:35:00,1.55195,1.55195,1.55175,1.55175,156400003.0
2005-08-12 17:36:00,1.55167,1.55199,1.55167,1.55183,110800000.0
2005-08-12 17:37:00,1.55164,1.5518,1.5516,1.5517,150000000.0
2005-08-12 17:38:00,1.55168,1.55168,1.5515,1.55151,188500001.0
2005-08-12 17:39:00,1.55153,1.55171,1.55149,1.5517,193400001.0
2005-08-12 17:40:00,1.55164,1.55181,1.5515,1.55164,371600004.0
2005-08-12 17:41:00,1.55174,1.55178,1.55152,1.55152,344200001.0
2005-08-12 17:42:00,1.55165,1.55165,1.55144,1.55145,121399997.0
2005-08-12 17:43:00,1.55108,1.55178,1.55107,1.55158,325200004.0
2005-08-12 17:44:00,1.55152,1.55169,1.55134,1.55157,379199997.0
2005-08-12 17:45:00,1.55145,1.55165,1.55145,1.55153,474499999.0
2005-08-12 17:46:00,1.55144,1.55163,1.55144,1.55163,64700000.0
2005-08-12 17:47:00,1.55157,1.55171,1.55157,1.55171,68700001.0
2005-08-12 17:48:00,1.55155,1.55181,1.55154,1.55181,278499996.0
2005-08-12 17:49:00,1.55161,1.55183,1.55154,1.55178,422500003.0
2005-08-12 17:50:00,1.55178,1.55198,1.55161,1.55186,279300001.0
2005-08-12 17:51:00,1.55192,1.55205,1.55185,1.55185,189000001.0
2005-08-12 17:52:00,1.55178,1.55201,1.55165,1.55192,254099998.0
2005-08-12 17:53:00,1.55196,1.55214,1.55184,1.55189,283800004.0
2005-08-12 17:54:00,1.55205,1.55221,1.55199,1.5521,356500001.0
2005-08-12 17:55:00,1.55197,1.5521,1.55189,1.55207,185600003.0
2005-08-12 17:56:00,1.55207,1.55208,1.55183,1.55183,265700000.0
2005-08-12 17:57:00,1.55203,1.55215,1.55197,1.55215,170800000.0
2005-08-12 17:58:00,1.55183,1.55207,1.55183,1.55187,265099996.0
2005-08-12 17:59:00,1.55153,1.55189,1.55141,1.55189,368999996.0
2005-08-12 18:00:00,1.55197,1.55197,1.55146,1.5515,276799996.0
2005-08-12 18:01:00,1.5517,1.5518,1.5516,1.5517,1995299997.0
2005-08-12 18:02:00,1.5516,1.5516,1.5515,1.5516,1995299997.0
2005-08-12 18:03:00,1.5517,1.5518,1.5516,1.5517,1995299997.0
2005-08-12 18:04:00,1.5518,1.5518,1.5517,1.5517,1995299997.0
2005-08-12 18:05:00,1.5516,1.5517,1.5516,1.5517,1995299997.0
2005-08-12 18:07:00,1.5516,1.5517,1.5515,1.5516,1995299997.0
2005-08-12 18:08:00,1.5517,1.5517,1.5516,1.5517,1995299997.0
2005-08-12 18:09:00,1.55141,1.55168,1.55141,1.5516,1995299997.0
2005-08-12 18:10:00,1.5517,1.5517,1.5516,1.5517,1467799998.0
2005-08-12 18:11:00,1.55131,1.55149,1.55114,1.55146,1467799998.0
2005-08-12 18:12:00,1.55151,1.55165,1.55143,1.55158,1651300002.0
2005-08-12 18:13:00,1.55153,1.5516,1.55131,1.55144,1386300004.0
2005-08-12 18:14:00,1.5518,1.5518,1.5517,1.5518,982900004.0
2005-08-12 18:15:00,1.55152,1.55179,1.55141,1.55167,982900004.0
2005-08-12 18:17:00,1.55181,1.55193,1.55166,1.55189,1841199995.0
2005-08-12 18:18:00,1.55168,1.55198,1.55168,1.55186,788399998.0
2005-08-12 18:19:00,1.55194,1.55204,1.55165,1.55199,1919099992.0
2005-08-12 18:20:00,1.55197,1.55206,1.55183,1.55198,1900899999.0
2005-08-12 18:21:00,1.552,1.552,1.55175,1.55175,883800001.0
2005-08-12 18:22:00,1.55185,1.55186,1.55172,1.55172,575299999.0
2005-08-12 18:24:00,1.552,1.5522,1.552,1.5522,1307800002.0
2005-08-12 18:25:00,1.5522,1.5522,1.5522,1.5522,1307800002.0
2005-08-12 18:26:00,1.5522,1.5522,1.5522,1.5522,1307800002.0
2005-08-12 18:27:00,1.55199,1.55218,1.55181,1.5521,1307800002.0
2005-08-12 18:28:00,1.55212,1.55227,1.55204,1.55212,2147100002.0
2005-08-12 18:29:00,1.55182,1.55214,1.55173,1.55206,1798099999.0
2005-08-12 18:30:00,1.55193,1.55216,1.5519,1.5521,1186000011.0
2005-08-12 18:31:00,1.55211,1.55218,1.55201,1.5521,1004500005.0
2005-08-12 18:32:00,1.55202,1.55212,1.55173,1.55186,1332900016.0
2005-08-12 18:33:00,1.5519,1.552,1.55179,1.55195,2061199995.0
2005-08-12 18:34:00,1.552,1.552,1.552,1.552,1727800018.0
2005-08-12 18:35:00,1.5519,1.55198,1.55183,1.55195,1727800018.0
2005-08-12 18:36:00,1.55181,1.55192,1.55158,1.55179,1583100002.0
2005-08-12 18:37:00,1.55182,1.55193,1.55164,1.55172,2017999996.0
2005-08-12 18:38:00,1.5517,1.55178,1.55149,1.55154,1241699995.0
2005-08-12 18:39:00,1.55172,1.55192,1.55164,1.55192,1826300013.0
2005-08-12 18:40:00,1.552,1.552,1.5518,1.552,972200006.0
2005-08-12 18:41:00,1.55183,1.55189,1.55163,1.55166,972200006.0
2005-08-12 18:42:00,1.55168,1.55178,1.55153,1.55155,1365300007.0
2005-08-12 18:43:00,1.55169,1.55175,1.55158,1.55173,510800007.0
2005-08-12 18:44:00,1.55176,1.55182,1.55151,1.55167,981899999.0
2005-08-12 18:45:00,1.55165,1.5517,1.55147,1.55156,587100009.0
2005-08-12 18:46:00,1.55158,1.55175,1.55147,1.55163,203600005.0
2005-08-12 18:47:00,1.55168,1.5517,1.5515,1.55158,307600004.0
2005-08-12 18:48:00,1.55147,1.55175,1.55129,1.55168,1599700012.0
2005-08-12 18:49:00,1.55174,1.55174,1.55154,1.55161,349499999.0
2005-08-12 18:50:00,1.55146,1.55174,1.55121,1.5516,725000006.0
2005-08-12 18:51:00,1.55147,1.55168,1.55142,1.55155,1303500011.0
2005-08-12 18:52:00,1.55134,1.55152,1.55129,1.55131,1411000001.0
2005-08-12 18:53:00,1.55116,1.55142,1.5511,1.55142,1134999999.0
2005-08-12 18:54:00,1.55128,1.55149,1.55114,1.55148,890700004.0
2005-08-12 18:55:00,1.5514,1.5515,1.55103,1.55112,1401400004.0
2005-08-12 18:56:00,1.55117,1.55141,1.55108,1.55134,1097400008.0
2005-08-12 18:57:00,1.5514,1.55148,1.55133,1.55145,579599999.0
2005-08-12 18:58:00,1.55146,1.55157,1.55126,1.55138,1151100003.0
2005-08-12 18:59:00,1.55136,1.55147,1.55122,1.5514,1702300000.0
2005-08-12 19:00:00,1.55127,1.55145,1.55127,1.55135,329000002.0
2005-08-12 19:01:00,1.55141,1.55142,1.55117,1.55132,335800006.0
2005-08-12 19:02:00,1.55114,1.55133,1.55102,1.5512,668199999.0
2005-08-12 19:03:00,1.55118,1.55129,1.55107,1.55115,533999996.0
2005-08-12 19:04:00,1.55102,1.55118,1.55095,1.55106,221499996.0
2005-08-12 19:05:00,1.55117,1.55128,1.55106,1.55128,659900000.0
2005-08-12 19:06:00,1.55113,1.55126,1.5509,1.55116,1979700007.0
2005-08-12 19:07:00,1.55106,1.55125,1.55102,1.55115,747500001.0
2005-08-12 19:08:00,1.55112,1.55127,1.5511,1.5512,1772100014.0
2005-08-12 19:09:00,1.5512,1.55132,1.55108,1.55108,1349200009.0
2005-08-12 19:10:00,1.55107,1.55128,1.55104,1.55128,930599996.0
2005-08-12 19:11:00,1.55109,1.55123,1.55057,1.55114,1372300008.0
2005-08-12 19:12:00,1.55104,1.5512,1.55103,1.5512,930600002.0
2005-08-12 19:13:00,1.55114,1.55139,1.55114,1.55129,713900002.0
2005-08-12 19:14:00,1.5511,1.55125,1.5511,1.55125,313899999.0
2005-08-12 19:15:00,1.55117,1.55129,1.55102,1.55116,1415300004.0
2005-08-12 19:16:00,1.55115,1.55115,1.55096,1.55096,596600008.0
2005-08-12 19:17:00,1.55112,1.55131,1.55099,1.55123,623399999.0
2005-08-12 19:18:00,1.55131,1.55139,1.55109,1.55111,842900008.0
2005-08-12 19:19:00,1.5511,1.55125,1.551,1.55103,1145999997.0
2005-08-12 19:20:00,1.55104,1.55104,1.55067,1.55084,1102100000.0
2005-08-12 19:21:00,1.55085,1.55105,1.55085,1.55098,1151300010.0
2005-08-12 19:22:00,1.55095,1.5511,1.55087,1.55091,309600002.0
2005-08-12 19:23:00,1.55097,1.55097,1.55074,1.55074,713900001.0
2005-08-12 19:24:00,1.55049,1.55099,1.55036,1.55084,638400003.0
2005-08-12 19:25:00,1.55091,1.55097,1.55067,1.55067,1151200003.0
2005-08-12 19:26:00,1.55078,1.55094,1.55073,1.55081,1209699999.0
2005-08-12 19:27:00,1.55054,1.55096,1.55018,1.55048,1484800002.0
2005-08-12 19:28:00,1.55078,1.55094,1.55068,1.55073,499000003.0
2005-08-12 19:29:00,1.55055,1.55111,1.5504,1.55047,859500005.0
2005-08-12 19:31:00,1.55068,1.55108,1.5504,1.5504,1261900003.0
2005-08-12 19:32:00,1.55064,1.55109,1.55052,1.55059,734400002.0
2005-08-12 19:33:00,1.55078,1.55093,1.55067,1.55067,956500006.0
2005-08-12 19:34:00,1.55065,1.55102,1.55035,1.55078,1892700015.0
2005-08-12 19:35:00,1.55068,1.55085,1.55052,1.55085,1009700009.0
2005-08-12 19:36:00,1.55088,1.55094,1.55064,1.55064,832499992.0
2005-08-12 19:37:00,1.55058,1.55093,1.55058,1.55065,227800000.0
2005-08-12 19:38:00,1.5508,1.55085,1.55071,1.55076,739500007.0
2005-08-12 19:39:00,1.55056,1.55093,1.55029,1.55058,1222599997.0
2005-08-12 19:40:00,1.55075,1.55095,1.55075,1.55095,564399998.0
2005-08-12 19:41:00,1.55087,1.55099,1.55082,1.55098,496300000.0
2005-08-12 19:42:00,1.55088,1.55105,1.55083,1.55098,657000008.0
2005-08-12 19:43:00,1.55099,1.55105,1.55087,1.55098,376900001.0
2005-08-12 19:44:00,1.55103,1.55103,1.55082,1.55087,895300002.0
2005-08-12 19:45:00,1.551,1.55105,1.55083,1.55097,258599995.0
2005-08-12 19:46:00,1.55097,1.55105,1.55084,1.551,836300007.0
2005-08-12 19:47:00,1.55079,1.5511,1.55079,1.5511,295800002.0
2005-08-12 19:48:00,1.55113,1.55124,1.55105,1.55117,603999998.0
2005-08-12 19:49:00,1.55117,1.55125,1.55105,1.55125,1464700001.0
2005-08-12 19:50:00,1.55118,1.55133,1.55107,1.55126,199800000.0
2005-08-12 19:51:00,1.55127,1.55143,1.55127,1.55143,520799999.0
2005-08-12 19:52:00,1.55149,1.55156,1.55141,1.5515,506000004.0
2005-08-12 19:53:00,1.55153,1.55165,1.55116,1.55147,639099999.0
2005-08-12 19:54:00,1.5515,1.55155,1.55141,1.55141,423900001.0
2005-08-12 19:55:00,1.5515,1.5515,1.55123,1.55123,734200000.0
2005-08-12 19:56:00,1.5513,1.55145,1.55121,1.5514,1370900001.0
2005-08-12 19:57:00,1.55138,1.55159,1.5511,1.5511,1670599995.0
2005-08-12 19:58:00,1.5512,1.55145,1.5512,1.55135,1514299998.0
2005-08-12 19:59:00,1.55125,1.55145,1.55124,1.5513,1324400007.0
2005-08-12 20:00:00,1.55146,1.55153,1.55128,1.55128,626999996.0
2005-08-12 20:01:00,1.55141,1.55151,1.55132,1.55137,826599999.0
2005-08-12 20:02:00,1.55147,1.55161,1.55135,1.55151,435099998.0
2005-08-12 20:03:00,1.55146,1.55157,1.55144,1.55148,239800001.0
2005-08-12 20:04:00,1.55134,1.55145,1.5513,1.55145,407400003.0
2005-08-12 20:05:00,1.55145,1.55161,1.55138,1.5515,435999999.0
2005-08-12 20:06:00,1.55162,1.55171,1.55161,1.55166,355899997.0
2005-08-12 20:07:00,1.55151,1.55161,1.5513,1.55135,90300000.0
2005-08-12 20:08:00,1.55134,1.55134,1.55102,1.55107,1285099997.0
2005-08-12 20:09:00,1.55118,1.55118,1.55102,1.55102,342100002.0
2005-08-12 20:10:00,1.55112,1.55123,1.55086,1.55086,341400001.0
2005-08-12 20:11:00,1.55085,1.55088,1.55067,1.55088,743599999.0
2005-08-12 20:12:00,1.55084,1.55091,1.55072,1.55082,271900000.0
2005-08-12 20:13:00,1.55079,1.55094,1.55068,1.55078,1776100010.0
2005-08-12 20:14:00,1.55078,1.55095,1.55077,1.5509,624300001.0
2005-08-12 20:15:00,1.5509,1.55097,1.55081,1.5509,1052200011.0
2005-08-12 20:16:00,1.55097,1.55103,1.55081,1.55082,1573200008.0
2005-08-12 20:17:00,1.55088,1.55097,1.5508,1.55097,305800005.0
2005-08-12 20:18:00,1.55092,1.55099,1.55084,1.55093,454200001.0
2005-08-12 20:21:00,1.55075,1.55095,1.55075,1.55095,505800002.0
2005-08-12 20:22:00,1.55067,1.55113,1.55052,1.55111,568799999.0
2005-08-12 20:23:00,1.55085,1.55097,1.5507,1.5508,1202200010.0
2005-08-12 20:24:00,1.55095,1.55095,1.5507,1.5508,583199998.0
2005-08-12 20:25:00,1.55083,1.55126,1.55069,1.55126,985300007.0
2005-08-12 20:26:00,1.55092,1.55101,1.5509,1.551,201599998.0
2005-08-12 20:27:00,1.55103,1.55103,1.55082,1.55091,354500002.0
2005-08-12 20:29:00,1.55105,1.55117,1.55034,1.55044,1776200008.0
2005-08-12 20:33:00,1.55102,1.55115,1.55084,1.55084,516399994.0
2005-08-12 20:34:00,1.55112,1.5512,1.55096,1.551,362700006.0
2005-08-12 20:35:00,1.551,1.55128,1.551,1.55128,420400001.0
2005-08-12 20:36:00,1.55127,1.5516,1.55115,1.55147,629500005.0
2005-08-12 20:37:00,1.55167,1.55181,1.55151,1.55151,828700000.0
2005-08-12 20:38:00,1.55167,1.55194,1.55157,1.55174,1972600002.0
2005-08-12 20:39:00,1.55165,1.55193,1.55164,1.55184,1081200005.0
2005-08-12 20:40:00,1.55185,1.55198,1.55165,1.55178,1302400007.0
2005-08-12 20:41:00,1.55182,1.55188,1.55158,1.5516,488899999.0
2005-08-12 20:42:00,1.55185,1.5519,1.55161,1.55161,283000001.0
2005-08-12 20:43:00,1.5519,1.55198,1.5517,1.5517,947399997.0
2005-08-12 20:44:00,1.55108,1.55205,1.55101,1.55147,1240500006.0
2005-08-12 20:45:00,1.55185,1.5519,1.5517,1.55185,1047900002.0
2005-08-12 20:46:00,1.55215,1.55229,1.55166,1.5519,408699999.0
2005-08-12 20:47:00,1.55178,1.5519,1.55162,1.5519,682400007.0
2005-08-12 20:48:00,1.55174,1.55204,1.55174,1.55195,1510899999.0
2005-08-12 20:49:00,1.55183,1.5521,1.55183,1.55207,860000003.0
2005-08-12 20:50:00,1.55199,1.55205,1.55185,1.55205,1786900003.0
2005-08-12 20:51:00,1.55193,1.55205,1.55185,1.552,455699996.0
2005-08-12 20:52:00,1.55209,1.55219,1.55195,1.55207,1463799998.0
2005-08-12 20:53:00,1.55193,1.55215,1.55193,1.55208,1462300004.0
2005-08-12 20:54:00,1.55206,1.55211,1.55192,1.55193,980200001.0
2005-08-12 20:55:00,1.55202,1.55208,1.55193,1.55198,616500002.0
2005-08-12 20:56:00,1.5524,1.5524,1.5522,1.5522,1652699998.0
2005-08-12 20:57:00,1.5522,1.5524,1.5522,1.5524,1652699998.0
2005-08-12 20:58:00,1.5522,1.5522,1.5522,1.5522,1652699998.0
2005-08-12 20:59:00,1.5524,1.5524,1.5512,1.5515,1652699998.0
2005-08-12 21:00:00,1.5515,1.552,1.5515,1.5518,1652699998.0
2005-08-12 21:01:00,1.552,1.5522,1.5518,1.5518,1652699998.0
2005-08-12 21:02:00,1.55153,1.5517,1.55152,1.55169,1652699998.0
2005-08-12 21:03:00,1.55165,1.55169,1.55146,1.5515,1506799996.0
2005-08-12 21:04:00,1.55155,1.55155,1.55129,1.55129,198600002.0
2005-08-12 21:05:00,1.5515,1.55155,1.55134,1.5514,887000005.0
2005-08-12 21:06:00,1.55132,1.55158,1.55128,1.5515,538800008.0
2005-08-12 21:07:00,1.5515,1.5515,1.55132,1.55132,531800003.0
2005-08-12 21:08:00,1.5514,1.55145,1.55124,1.55138,313399996.0
2005-08-12 21:09:00,1.55142,1.55152,1.5512,1.5512,536199995.0
2005-08-12 21:10:00,1.55137,1.55143,1.55125,1.55132,927300001.0
2005-08-12 21:11:00,1.55128,1.55135,1.55121,1.55125,737500001.0
2005-08-12 21:12:00,1.55126,1.55133,1.55114,1.55127,437700000.0
2005-08-12 21:13:00,1.55108,1.55123,1.55104,1.55123,785299989.0
2005-08-12 21:14:00,1.55121,1.55122,1.55104,1.55114,666500000.0
2005-08-12 21:15:00,1.55115,1.55115,1.55089,1.5509,846100003.0
2005-08-12 21:16:00,1.551,1.55122,1.55084,1.55103,425599998.0
2005-08-12 21:17:00,1.55102,1.55125,1.55102,1.55117,1356199991.0
2005-08-12 21:18:00,1.5511,1.55135,1.5507,1.55079,660700000.0
2005-08-12 21:19:00,1.55108,1.5512,1.55094,1.55114,598700005.0
2005-08-12 21:20:00,1.5515,1.5515,1.5512,1.5514,1640999999.0
2005-08-12 21:21:00,1.5516,1.5518,1.5516,1.5518,1640999999.0
2005-08-12 21:22:00,1.55157,1.55172,1.55146,1.55155,1640999999.0
2005-08-12 21:23:00,1.55155,1.55165,1.55129,1.55132,1183399999.0
2005-08-12 21:24:00,1.55122,1.55174,1.55118,1.55152,451800001.0
2005-08-12 21:25:00,1.5515,1.55155,1.55113,1.5513,1225099991.0
2005-08-12 21:26:00,1.55148,1.5515,1.55136,1.5514,513599996.0
2005-08-12 21:27:00,1.55155,1.55155,1.55142,1.5515,483699999.0
2005-08-12 21:28:00,1.55116,1.55195,1.55116,1.5514,634400001.0
2005-08-12 21:29:00,1.55153,1.55178,1.55135,1.55136,450800004.0
2005-08-12 21:30:00,1.55147,1.55147,1.55129,1.5513,467599999.0
2005-08-12 21:31:00,1.55123,1.55172,1.55117,1.5513,469500001.0
2005-08-12 21:32:00,1.5515,1.55157,1.55132,1.55132,1919600017.0
2005-08-12 21:33:00,1.55157,1.55168,1.55144,1.55157,286899996.0
2005-08-12 21:34:00,1.5514,1.55155,1.55137,1.5515,1272900008.0
2005-08-12 21:35:00,1.55147,1.55172,1.55147,1.55169,924999997.0
2005-08-12 21:36:00,1.55178,1.55181,1.55151,1.55151,334700000.0
2005-08-12 21:37:00,1.55153,1.55167,1.55144,1.5515,421800003.0
2005-08-12 21:38:00,1.55154,1.55174,1.55153,1.55168,353800005.0
2005-08-12 21:39:00,1.55156,1.55168,1.55146,1.55152,385999998.0
2005-08-12 21:40:00,1.55151,1.552,1.55144,1.55144,774000015.0
2005-08-12 21:41:00,1.55165,1.55172,1.55149,1.55152,763600006.0
2005-08-12 21:42:00,1.55131,1.55182,1.55131,1.55158,653900005.0
2005-08-12 21:43:00,1.5515,1.55167,1.55149,1.55163,1123400003.0
2005-08-12 21:44:00,1.5515,1.55158,1.55135,1.5515,1482700009.0
2005-08-12 21:45:00,1.5513,1.55166,1.55106,1.55131,646400004.0
2005-08-12 21:46:00,1.55147,1.55157,1.55135,1.55144,997100005.0
2005-08-12 21:47:00,1.55141,1.55167,1.5514,1.55158,1076599991.0
2005-08-12 21:48:00,1.55157,1.55171,1.55144,1.55156,406400001.0
2005-08-12 21:49:00,1.55155,1.55158,1.55135,1.55136,1241499994.0
2005-08-12 21:50:00,1.5515,1.5515,1.55132,1.5514,276600000.0
2005-08-12 21:51:00,1.5515,1.55155,1.55139,1.55141,733599998.0
2005-08-12 21:52:00,1.55159,1.55169,1.55142,1.55142,1611700001.0
2005-08-12 21:53:00,1.5516,1.5517,1.55151,1.55163,447700002.0
2005-08-12 21:54:00,1.55175,1.55175,1.55152,1.55161,303799999.0
2005-08-12 21:55:00,1.55162,1.55173,1.55152,1.55157,388899998.0
2005-08-12 21:56:00,1.55173,1.55173,1.5515,1.5515,717300001.0
2005-08-12 21:57:00,1.5516,1.55165,1.55149,1.55158,407800003.0
2005-08-12 21:58:00,1.55113,1.55187,1.55112,1.55152,827900001.0
2005-08-12 21:59:00,1.55152,1.55172,1.55152,1.55153,890199995.0
2005-08-12 22:00:00,1.55162,1.55174,1.55149,1.55158,697100004.0
2005-08-12 22:01:00,1.55166,1.55175,1.55163,1.55173,132900000.0
2005-08-12 22:02:00,1.55166,1.55173,1.55141,1.55155,1292099992.0
2005-08-12 22:03:00,1.55167,1.55175,1.5515,1.55164,447999999.0
2005-08-12 22:04:00,1.55165,1.55168,1.55151,1.55161,594200003.0
2005-08-12 22:05:00,1.55157,1.5518,1.55147,1.55156,350300000.0
2005-08-12 22:06:00,1.55162,1.55171,1.55155,1.55167,623799995.0
2005-08-12 22:07:00,1.55153,1.55177,1.55153,1.5517,291800000.0
2005-08-12 22:08:00,1.55153,1.55158,1.55138,1.55151,649200004.0
2005-08-12 22:09:00,1.55138,1.5515,1.55132,1.5515,614899998.0
2005-08-12 22:10:00,1.55172,1.55176,1.55137,1.55176,385000004.0
2005-08-12 22:11:00,1.55148,1.55155,1.5514,1.5515,228500002.0
2005-08-12 22:12:00,1.55143,1.55185,1.55141,1.55177,807400005.0
2005-08-12 22:13:00,1.55171,1.55195,1.55158,1.55178,292300004.0
2005-08-12 22:14:00,1.55139,1.55155,1.55137,1.5515,245499996.0
2005-08-12 22:15:00,1.55146,1.55173,1.5513,1.55155,664800005.0
2005-08-12 22:16:00,1.55111,1.55169,1.55109,1.55148,283899999.0
2005-08-12 22:17:00,1.55153,1.55153,1.55145,1.55147,100100001.0
2005-08-12 22:18:00,1.55121,1.5514,1.55121,1.55135,194999998.0
2005-08-12 22:19:00,1.55122,1.55143,1.5512,1.55142,308499999.0
2005-08-12 22:20:00,1.55148,1.55182,1.55138,1.55143,288099999.0
2005-08-12 22:21:00,1.5514,1.55145,1.55127,1.55132,198700000.0
2005-08-12 22:22:00,1.5513,1.55147,1.55126,1.5514,859499996.0
2005-08-12 22:23:00,1.55134,1.55142,1.55117,1.55129,162199999.0
2005-08-12 22:24:00,1.55125,1.5513,1.55106,1.55106,244299999.0
2005-08-12 22:25:00,1.55116,1.5513,1.55099,1.5512,536000001.0
2005-08-12 22:26:00,1.55117,1.55123,1.55097,1.55107,775600004.0
2005-08-12 22:27:00,1.55125,1.5513,1.5509,1.5509,211599998.0
2005-08-12 22:28:00,1.55135,1.5516,1.55115,1.55132,524100003.0
2005-08-12 22:29:00,1.55109,1.5513,1.55105,1.5513,1152700005.0
2005-08-12 22:30:00,1.55125,1.55135,1.5511,1.5512,868099996.0
2005-08-12 22:31:00,1.55107,1.55125,1.55094,1.55125,153300001.0
2005-08-12 22:32:00,1.55119,1.55137,1.55098,1.55116,181399999.0
2005-08-12 22:33:00,1.55111,1.5515,1.55106,1.55129,500399998.0
2005-08-12 22:34:00,1.55115,1.55142,1.55099,1.55099,692299993.0
2005-08-12 22:35:00,1.55114,1.55149,1.55098,1.55128,521700005.0
2005-08-12 22:36:00,1.55125,1.5515,1.55112,1.55124,735700001.0
2005-08-12 22:37:00,1.55082,1.55136,1.55071,1.55135,382400005.0
2005-08-12 22:38:00,1.55109,1.55143,1.55099,1.55123,457200002.0
2005-08-12 22:39:00,1.55128,1.55139,1.55075,1.55103,821000001.0
2005-08-12 22:40:00,1.55099,1.5515,1.55069,1.5515,643499995.0
2005-08-12 22:41:00,1.5511,1.55139,1.55073,1.55111,581800003.0
2005-08-12 22:42:00,1.55112,1.55157,1.55091,1.55119,796199995.0
2005-08-12 22:43:00,1.55099,1.55158,1.55092,1.55147,1173100004.0
2005-08-12 22:44:00,1.55098,1.5516,1.55068,1.55141,316000002.0
2005-08-12 22:45:00,1.55128,1.55157,1.55117,1.55157,294899998.0
2005-08-12 22:46:00,1.55103,1.55121,1.55085,1.55109,296600002.0
2005-08-12 22:47:00,1.551,1.55141,1.551,1.55134,248200000.0
2005-08-12 22:48:00,1.55076,1.55111,1.55066,1.55072,485399995.0
2005-08-12 22:49:00,1.55093,1.55137,1.55086,1.55086,701700010.0
2005-08-12 22:50:00,1.55112,1.55122,1.55062,1.55107,369600004.0
2005-08-12 22:51:00,1.55146,1.55152,1.55077,1.55077,573300000.0
2005-08-12 22:52:00,1.55073,1.55148,1.55053,1.5509,542000000.0
2005-08-12 22:53:00,1.551,1.55138,1.55089,1.55102,276599995.0
2005-08-12 22:54:00,1.55122,1.55169,1.55109,1.55152,467699998.0
2005-08-12 22:55:00,1.55171,1.55185,1.5512,1.55123,429499999.0
2005-08-12 22:56:00,1.55154,1.55176,1.55108,1.55108,455900001.0
2005-08-12 22:57:00,1.55068,1.55194,1.55065,1.55187,408900001.0
2005-08-12 22:58:00,1.55117,1.55173,1.55115,1.55153,364900003.0
2005-08-12 22:59:00,1.55119,1.55174,1.55103,1.55165,451700002.0
2005-08-14 23:00:00,1.55165,1.55236,1.5512,1.55236,457299998.0
2005-08-14 23:01:00,1.5524,1.55244,1.55204,1.55207,373000000.0
2005-08-14 23:02:00,1.5515,1.55298,1.55141,1.55274,428100004.0
2005-08-14 23:03:00,1.5528,1.55287,1.55132,1.55145,406900002.0
2005-08-14 23:04:00,1.55101,1.55198,1.55088,1.55175,305500000.0
2005-08-14 23:05:00,1.55212,1.55247,1.55122,1.55215,360599997.0
2005-08-14 23:06:00,1.55186,1.55253,1.55149,1.55171,380599998.0
2005-08-14 23:07:00,1.55141,1.55158,1.55104,1.55104,250900003.0
2005-08-14 23:08:00,1.55082,1.55121,1.55082,1.55112,154899997.0
2005-08-14 23:09:00,1.55115,1.55138,1.55108,1.55137,272499998.0
2005-08-14 23:10:00,1.55118,1.5515,1.55118,1.55136,350900003.0
2005-08-14 23:11:00,1.55135,1.55176,1.55112,1.55176,336800001.0
2005-08-14 23:12:00,1.55171,1.55171,1.5513,1.55135,388100003.0
2005-08-14 23:13:00,1.55145,1.55159,1.55123,1.5513,456600006.0
2005-08-14 23:14:00,1.55149,1.55182,1.55145,1.55159,258299999.0
2005-08-14 23:15:00,1.55135,1.55155,1.55121,1.55148,500400004.0
2005-08-14 23:16:00,1.55144,1.55155,1.55128,1.5514,334199996.0
2005-08-14 23:17:00,1.55144,1.55201,1.55144,1.55194,242100005.0
2005-08-14 23:18:00,1.55181,1.5521,1.55154,1.5521,332800000.0
2005-08-14 23:19:00,1.55158,1.55184,1.55135,1.5516,428200002.0
2005-08-14 23:20:00,1.55164,1.55175,1.55144,1.55145,515799997.0
2005-08-14 23:21:00,1.55135,1.55175,1.55126,1.55175,322799999.0
2005-08-14 23:22:00,1.55156,1.55194,1.55148,1.5518,311400001.0
2005-08-14 23:23:00,1.55172,1.55181,1.55153,1.55155,251800000.0
2005-08-14 23:24:00,1.55142,1.55148,1.55108,1.55114,278699998.0
2005-08-14 23:25:00,1.55118,1.55139,1.55108,1.55139,253800005.0
2005-08-14 23:26:00,1.55155,1.55174,1.55139,1.55157,534200002.0
2005-08-14 23:27:00,1.55157,1.55201,1.55146,1.55195,242000002.0
2005-08-14 23:28:00,1.55186,1.55198,1.5512,1.55123,477099999.0
2005-08-14 23:29:00,1.5512,1.55166,1.55106,1.55161,412400000.0
2005-08-14 23:30:00,1.55148,1.55176,1.5513,1.55161,289199997.0
2005-08-14 23:31:00,1.55175,1.55175,1.5513,1.55143,236400000.0
2005-08-14 23:32:00,1.55128,1.55146,1.55107,1.55127,382000004.0
2005-08-14 23:33:00,1.5514,1.55158,1.55129,1.55129,287100003.0
2005-08-14 23:34:00,1.5514,1.55173,1.55131,1.55173,369400001.0
2005-08-14 23:35:00,1.55173,1.55192,1.55136,1.55148,394900001.0
2005-08-14 23:36:00,1.55155,1.55158,1.55129,1.55145,437300004.0
2005-08-14 23:37:00,1.55145,1.55168,1.55119,1.55149,290400004.0
2005-08-14 23:38:00,1.55152,1.55174,1.55125,1.55126,348000002.0
2005-08-14 23:39:00,1.55148,1.55165,1.55139,1.55165,355500003.0
2005-08-14 23:40:00,1.55124,1.55135,1.55112,1.55117,276699998.0
2005-08-14 23:41:00,1.55147,1.55156,1.55115,1.55116,408299994.0
2005-08-14 23:42:00,1.55118,1.55139,1.55112,1.55112,346799998.0
2005-08-14 23:43:00,1.55142,1.55147,1.55109,1.55113,187200002.0
2005-08-14 23:44:00,1.55119,1.55139,1.55113,1.55123,322199997.0
2005-08-14 23:45:00,1.55108,1.55143,1.55106,1.55143,304200003.0
2005-08-14 23:46:00,1.55123,1.55153,1.55119,1.55143,329700000.0
2005-08-14 23:47:00,1.55136,1.5517,1.55131,1.55161,377100002.0
2005-08-14 23:48:00,1.55148,1.5517,1.55131,1.55154,418700006.0
2005-08-14 23:49:00,1.55155,1.55167,1.55119,1.55129,265000003.0
2005-08-14 23:50:00,1.5511,1.55136,1.55107,1.55132,319100004.0
2005-08-14 23:51:00,1.55132,1.55144,1.55123,1.55131,241999998.0
2005-08-14 23:52:00,1.55136,1.55136,1.55109,1.55117,503299998.0
2005-08-14 23:53:00,1.55131,1.5515,1.55125,1.55134,286300002.0
2005-08-14 23:54:00,1.55125,1.55139,1.55096,1.55112,311399999.0
2005-08-14 23:55:00,1.55124,1.55141,1.55118,1.55119,227799999.0
2005-08-14 23:56:00,1.55132,1.5514,1.55056,1.55069,492200001.0
2005-08-14 23:57:00,1.55075,1.55126,1.55075,1.55117,204199997.0
2005-08-14 23:58:00,1.55103,1.55128,1.55097,1.55113,296300000.0
2005-08-14 23:59:00,1.55132,1.5514,1.55079,1.55098,268700000.0
2005-08-15 00:00:00,1.55097,1.55129,1.55089,1.55118,398500003.0
2005-08-15 00:01:00,1.55095,1.55121,1.55095,1.55109,542800006.0
2005-08-15 00:02:00,1.55091,1.55141,1.55091,1.55133,381399997.0
2005-08-15 00:03:00,1.55119,1.55134,1.55092,1.55108,245800004.0
2005-08-15 00:04:00,1.55109,1.55124,1.55105,1.55105,211400001.0
2005-08-15 00:05:00,1.55117,1.55129,1.55079,1.55079,280300002.0
2005-08-15 00:06:00,1.55111,1.55111,1.55091,1.55095,327699999.0
2005-08-15 00:07:00,1.55157,1.55166,1.5512,1.55122,337999999.0
2005-08-15 00:08:00,1.55123,1.5515,1.55105,1.5511,227399999.0
2005-08-15 00:09:00,1.55105,1.55115,1.55097,1.55107,290300002.0
2005-08-15 00:10:00,1.55108,1.55115,1.55091,1.55105,211100002.0
2005-08-15 00:11:00,1.55161,1.55173,1.55106,1.55145,391200002.0
2005-08-15 00:12:00,1.55107,1.55113,1.55092,1.55106,204200001.0
2005-08-15 00:13:00,1.55119,1.55137,1.55117,1.55117,295600001.0
2005-08-15 00:14:00,1.5509,1.55113,1.55072,1.55111,271100004.0
2005-08-15 00:15:00,1.55131,1.5517,1.55131,1.55133,269000002.0
2005-08-15 00:16:00,1.55128,1.55147,1.55103,1.55134,412899998.0
2005-08-15 00:17:00,1.55119,1.55148,1.55103,1.55114,449400002.0
2005-08-15 00:18:00,1.55106,1.55131,1.55098,1.55127,500800004.0
2005-08-15 00:19:00,1.55133,1.55133,1.5507,1.55075,243100002.0
2005-08-15 00:20:00,1.55101,1.55119,1.55091,1.55103,390299993.0
2005-08-15 00:21:00,1.55097,1.55115,1.55088,1.55105,217200000.0
2005-08-15 00:22:00,1.55075,1.55107,1.5506,1.5509,309100001.0
2005-08-15 00:23:00,1.55111,1.5514,1.55108,1.55108,248899998.0
2005-08-15 00:24:00,1.55089,1.55121,1.55089,1.55121,290100003.0
2005-08-15 00:25:00,1.55119,1.55132,1.55098,1.55112,453600000.0
2005-08-15 00:26:00,1.55052,1.55133,1.55045,1.55133,281200008.0
2005-08-15 00:27:00,1.55128,1.55138,1.55108,1.55116,236899999.0
2005-08-15 00:28:00,1.55119,1.55128,1.55098,1.55101,273499998.0
2005-08-15 00:29:00,1.55091,1.55125,1.55091,1.55125,255600000.0
2005-08-15 00:30:00,1.55112,1.55112,1.55086,1.55107,350600004.0
2005-08-15 00:31:00,1.55101,1.55115,1.55098,1.55107,218300003.0
2005-08-15 00:32:00,1.55086,1.55093,1.55074,1.55091,211600002.0
2005-08-15 00:33:00,1.55064,1.55111,1.55062,1.551,160400001.0
2005-08-15 00:34:00,1.5509,1.55116,1.55084,1.55093,414700003.0
2005-08-15 00:35:00,1.55095,1.55112,1.55084,1.55088,303899997.0
2005-08-15 00:36:00,1.55099,1.5511,1.55089,1.55101,368600000.0
2005-08-15 00:37:00,1.55098,1.55105,1.55079,1.55079,174600001.0
2005-08-15 00:38:00,1.55079,1.55095,1.55074,1.55075,142200000.0
2005-08-15 00:39:00,1.5508,1.5508,1.5507,1.55077,123900002.0
2005-08-15 00:40:00,1.5509,1.55097,1.5508,1.55083,97800000.0
2005-08-15 00:41:00,1.55088,1.55089,1.55075,1.55079,310499996.0
2005-08-15 00:42:00,1.55088,1.5509,1.55074,1.55074,430499999.0
2005-08-15 00:43:00,1.55093,1.55102,1.55075,1.55092,381599998.0
2005-08-15 00:44:00,1.55084,1.55097,1.55078,1.55081,327399995.0
2005-08-15 00:45:00,1.55089,1.55112,1.55085,1.5509,240100002.0
2005-08-15 00:46:00,1.55063,1.55095,1.55061,1.55081,256299996.0
2005-08-15 00:47:00,1.55098,1.55111,1.55078,1.55095,475500005.0
2005-08-15 00:48:00,1.55086,1.55102,1.55059,1.55102,332199998.0
2005-08-15 00:49:00,1.55084,1.55108,1.55059,1.55108,345200002.0
2005-08-15 00:50:00,1.5508,1.55091,1.55064,1.55087,402500006.0
2005-08-15 00:51:00,1.5509,1.55105,1.55071,1.55095,374999998.0
2005-08-15 00:52:00,1.55053,1.55116,1.55044,1.55099,324599999.0
2005-08-15 00:53:00,1.55107,1.55119,1.55089,1.55103,327900004.0
2005-08-15 00:54:00,1.55102,1.55132,1.55087,1.55132,225899996.0
2005-08-15 00:55:00,1.55126,1.55126,1.55072,1.5512,478500002.0
2005-08-15 00:56:00,1.55086,1.55104,1.55076,1.55081,381599996.0
2005-08-15 00:57:00,1.55075,1.55147,1.55075,1.55135,332000002.0
2005-08-15 00:58:00,1.55095,1.55142,1.55078,1.55101,347900004.0
2005-08-15 00:59:00,1.55105,1.55105,1.55061,1.5508,135899999.0
2005-08-15 01:00:00,1.55077,1.55114,1.55066,1.55085,414700003.0
2005-08-15 01:01:00,1.55092,1.55105,1.55086,1.551,324800000.0
2005-08-15 01:02:00,1.55047,1.55088,1.55047,1.55088,238100000.0
2005-08-15 01:03:00,1.55084,1.55113,1.55068,1.55084,278000001.0
2005-08-15 01:04:00,1.55115,1.55123,1.55069,1.55113,455800000.0
2005-08-15 01:05:00,1.551,1.55105,1.55084,1.55097,179299999.0
2005-08-15 01:06:00,1.55104,1.5511,1.55078,1.55078,259599998.0
2005-08-15 01:07:00,1.55102,1.5512,1.55089,1.551,261999999.0
2005-08-15 01:08:00,1.5509,1.55102,1.55085,1.551,278400001.0
2005-08-15 01:09:00,1.55098,1.55105,1.55088,1.55093,183799998.0
2005-08-15 01:10:00,1.55106,1.55111,1.55097,1.55098,306700001.0
2005-08-15 01:11:00,1.551,1.55111,1.55092,1.55106,168700001.0
2005-08-15 01:12:00,1.55102,1.55115,1.55084,1.55084,289799999.0
2005-08-15 01:13:00,1.55094,1.55108,1.55072,1.55092,342999997.0
2005-08-15 01:14:00,1.55079,1.55098,1.55072,1.55092,345099999.0
2005-08-15 01:15:00,1.55107,1.55114,1.55092,1.551,170500000.0
2005-08-15 01:16:00,1.55085,1.55109,1.55067,1.55067,393200002.0
2005-08-15 01:17:00,1.5511,1.55112,1.55065,1.55065,378500003.0
2005-08-15 01:18:00,1.551,1.55117,1.551,1.55101,319600002.0
2005-08-15 01:19:00,1.55112,1.55112,1.55081,1.55089,340800004.0
2005-08-15 01:20:00,1.55092,1.55102,1.55084,1.55091,326800001.0
2005-08-15 01:21:00,1.55098,1.55105,1.5509,1.551,258699995.0
2005-08-15 01:22:00,1.55071,1.55096,1.5505,1.55077,404700000.0
2005-08-15 01:23:00,1.55092,1.55109,1.55092,1.55106,253299997.0
2005-08-15 01:24:00,1.55092,1.55102,1.55089,1.55096,200400002.0
2005-08-15 01:25:00,1.55103,1.5511,1.55081,1.55095,341800000.0
2005-08-15 01:26:00,1.55049,1.55091,1.55049,1.55081,289900002.0
2005-08-15 01:27:00,1.55095,1.55108,1.55083,1.55096,463499999.0
2005-08-15 01:28:00,1.55105,1.55134,1.55095,1.55104,214399999.0
2005-08-15 01:29:00,1.55105,1.55116,1.55087,1.55107,319700003.0
2005-08-15 01:30:00,1.55112,1.55123,1.55103,1.55106,338499999.0
2005-08-15 01:31:00,1.551,1.5511,1.55095,1.55107,81200000.0
2005-08-15 01:32:00,1.55086,1.55125,1.55086,1.55093,385600002.0
2005-08-15 01:33:00,1.55097,1.55107,1.55094,1.55094,94399999.0
2005-08-15 01:34:00,1.55087,1.5512,1.55067,1.55103,636200007.0
2005-08-15 01:35:00,1.55112,1.55121,1.55098,1.55101,237100004.0
2005-08-15 01:36:00,1.5509,1.551,1.55081,1.55089,309800004.0
2005-08-15 01:37:00,1.55085,1.55105,1.55085,1.551,204799999.0
2005-08-15 01:38:00,1.55087,1.55109,1.55041,1.55099,405400006.0
2005-08-15 01:39:00,1.55085,1.55097,1.55075,1.55075,291300002.0
2005-08-15 01:40:00,1.55085,1.55108,1.55085,1.5509,275399998.0
2005-08-15 01:41:00,1.55079,1.55103,1.55062,1.55064,307099995.0
2005-08-15 01:42:00,1.5507,1.55106,1.5507,1.55094,256200004.0
2005-08-15 01:43:00,1.55087,1.55101,1.55081,1.55083,205899998.0
2005-08-15 01:44:00,1.551,1.55105,1.55092,1.551,85799999.0
2005-08-15 01:45:00,1.55094,1.55105,1.55082,1.55082,86300000.0
2005-08-15 01:46:00,1.55099,1.55103,1.5508,1.55091,354899998.0
2005-08-15 01:47:00,1.55092,1.55099,1.55077,1.55088,216899999.0
2005-08-15 01:48:00,1.55099,1.55107,1.55087,1.551,361600006.0
2005-08-15 01:49:00,1.551,1.55115,1.55094,1.55112,295200006.0
2005-08-15 01:50:00,1.551,1.5511,1.55085,1.55088,204800003.0
2005-08-15 01:51:00,1.55092,1.55102,1.55086,1.55093,99200001.0
2005-08-15 01:52:00,1.55083,1.55102,1.55078,1.55086,260400004.0
2005-08-15 01:53:00,1.55088,1.55104,1.55079,1.55091,264200000.0
2005-08-15 01:54:00,1.55101,1.55107,1.55085,1.551,199600000.0
2005-08-15 01:55:00,1.55095,1.55118,1.55095,1.55118,239599995.0
2005-08-15 01:56:00,1.55114,1.55123,1.55095,1.55105,243600000.0
2005-08-15 01:57:00,1.55102,1.55112,1.55096,1.55112,114100001.0
2005-08-15 01:58:00,1.551,1.55115,1.55098,1.55098,289900000.0
2005-08-15 01:59:00,1.55115,1.55115,1.55094,1.55105,338900001.0
2005-08-15 02:00:00,1.55107,1.55114,1.55088,1.5511,211000003.0
2005-08-15 02:01:00,1.55116,1.55116,1.55103,1.55107,113900000.0
2005-08-15 02:02:00,1.55089,1.55138,1.55071,1.55111,230499999.0
2005-08-15 02:03:00,1.55101,1.55115,1.55089,1.55106,405700000.0
2005-08-15 02:04:00,1.55104,1.55112,1.55084,1.55098,340199999.0
2005-08-15 02:05:00,1.5509,1.55095,1.55066,1.55066,137400002.0
2005-08-15 02:06:00,1.55078,1.55093,1.55078,1.55093,314199997.0
2005-08-15 02:07:00,1.5509,1.55098,1.55074,1.55094,482499998.0
2005-08-15 02:08:00,1.55063,1.55095,1.5506,1.55077,287899998.0
2005-08-15 02:09:00,1.55083,1.55095,1.55077,1.55081,146100002.0
2005-08-15 02:10:00,1.5508,1.5509,1.5508,1.5509,129800000.0
2005-08-15 02:11:00,1.55093,1.55116,1.55082,1.55082,296300002.0
2005-08-15 02:12:00,1.55093,1.55107,1.55089,1.55105,272400002.0
2005-08-15 02:13:00,1.55082,1.55098,1.55082,1.55098,228599996.0
2005-08-15 02:14:00,1.55054,1.55133,1.55054,1.55133,214600003.0
2005-08-15 02:15:00,1.55084,1.55102,1.55083,1.55089,380600000.0
2005-08-15 02:16:00,1.55102,1.55107,1.55085,1.55097,337200003.0
2005-08-15 02:17:00,1.55098,1.55107,1.55073,1.55093,333600005.0
2005-08-15 02:18:00,1.55097,1.55115,1.55095,1.55095,267700002.0
2005-08-15 02:19:00,1.55072,1.55104,1.55049,1.551,482100002.0
2005-08-15 02:20:00,1.551,1.55102,1.55087,1.55102,153400001.0
2005-08-15 02:21:00,1.55115,1.55117,1.55095,1.55104,450600000.0
2005-08-15 02:22:00,1.55087,1.55101,1.55061,1.55063,233100002.0
2005-08-15 02:23:00,1.55112,1.55112,1.55085,1.55091,179800002.0
2005-08-15 02:24:00,1.55082,1.55128,1.55068,1.55128,329500000.0
2005-08-15 02:25:00,1.55108,1.55109,1.55102,1.55102,78199998.0
2005-08-15 02:26:00,1.55108,1.55108,1.55095,1.55095,123200001.0
2005-08-15 02:27:00,1.55108,1.55114,1.55095,1.55102,326900000.0
2005-08-15 02:28:00,1.55091,1.5512,1.55091,1.55114,362499996.0
2005-08-15 02:29:00,1.55098,1.55125,1.55094,1.55125,415200002.0
2005-08-15 02:30:00,1.55091,1.55129,1.55076,1.55108,293999996.0
2005-08-15 02:31:00,1.55105,1.55117,1.55105,1.55113,65899999.0
2005-08-15 02:32:00,1.55101,1.55115,1.55095,1.55095,399199994.0
2005-08-15 02:33:00,1.55097,1.55128,1.55093,1.55099,321099999.0
2005-08-15 02:34:00,1.55108,1.55117,1.55096,1.55105,189699999.0
2005-08-15 02:35:00,1.55128,1.55128,1.55104,1.55113,331900001.0
2005-08-15 02:36:00,1.5513,1.55146,1.55097,1.55102,392099995.0
2005-08-15 02:37:00,1.55103,1.55131,1.55103,1.5513,177000000.0
2005-08-15 02:38:00,1.55123,1.55137,1.55108,1.5512,435299999.0
2005-08-15 02:39:00,1.55124,1.55136,1.55102,1.55126,279500002.0
2005-08-15 02:40:00,1.55138,1.55138,1.55102,1.55102,296200000.0
2005-08-15 02:41:00,1.55125,1.55128,1.55102,1.55102,536100002.0
2005-08-15 02:42:00,1.55126,1.5514,1.55118,1.55118,290800001.0
2005-08-15 02:43:00,1.55113,1.55123,1.55104,1.55118,331099995.0
2005-08-15 02:44:00,1.55125,1.55137,1.55116,1.55122,232200001.0
2005-08-15 02:45:00,1.55112,1.55125,1.55112,1.55125,95000003.0
2005-08-15 02:46:00,1.5513,1.55151,1.55113,1.55127,208500002.0
2005-08-15 02:47:00,1.55139,1.55141,1.55112,1.55133,263100000.0
2005-08-15 02:48:00,1.55145,1.55148,1.5513,1.5514,248500001.0
2005-08-15 02:49:00,1.5513,1.55149,1.55114,1.55125,186900001.0
2005-08-15 02:50:00,1.55095,1.55129,1.55091,1.55123,404799999.0
2005-08-15 02:51:00,1.55143,1.55143,1.55123,1.5513,248100006.0
2005-08-15 02:52:00,1.55128,1.55145,1.55125,1.5514,227899998.0
2005-08-15 02:53:00,1.55141,1.55153,1.55134,1.55142,295700005.0
2005-08-15 02:54:00,1.55132,1.55145,1.55132,1.55145,44600001.0
2005-08-15 02:55:00,1.55129,1.5514,1.55126,1.55138,210799999.0
2005-08-15 02:56:00,1.55137,1.55137,1.55113,1.55113,158099997.0
2005-08-15 02:57:00,1.55126,1.55131,1.55106,1.55117,292200001.0
2005-08-15 02:58:00,1.55112,1.55124,1.55101,1.55115,227600000.0
2005-08-15 02:59:00,1.55114,1.55132,1.55114,1.55128,169499998.0
2005-08-15 03:00:00,1.55115,1.55132,1.55097,1.55097,325999998.0
2005-08-15 03:01:00,1.55115,1.55135,1.55114,1.5513,290699999.0
2005-08-15 03:02:00,1.55097,1.5512,1.55081,1.55104,275799999.0
2005-08-15 03:03:00,1.55131,1.55131,1.55109,1.55109,32000000.0
2005-08-15 03:04:00,1.55107,1.55125,1.55066,1.55085,341299995.0
2005-08-15 03:05:00,1.55125,1.55144,1.55109,1.55109,330000004.0
2005-08-15 03:06:00,1.55129,1.55131,1.55125,1.55125,130100000.0
2005-08-15 03:07:00,1.55125,1.5513,1.5511,1.55118,130099999.0
2005-08-15 03:08:00,1.55108,1.5513,1.55101,1.5513,167800000.0
2005-08-15 03:09:00,1.55117,1.55128,1.55104,1.55104,197600000.0
2005-08-15 03:10:00,1.5512,1.55145,1.55093,1.55129,324600001.0
2005-08-15 03:11:00,1.55118,1.55132,1.55106,1.55118,192899999.0
2005-08-15 03:12:00,1.55118,1.55137,1.55105,1.55137,322800000.0
2005-08-15 03:13:00,1.55135,1.55135,1.55113,1.55117,118199999.0
2005-08-15 03:14:00,1.55125,1.55135,1.55113,1.55124,221700001.0
2005-08-15 03:15:00,1.55123,1.55127,1.55111,1.55126,228500002.0
2005-08-15 03:16:00,1.55112,1.55128,1.55092,1.5511,253500003.0
2005-08-15 03:17:00,1.55111,1.5512,1.5509,1.551,89799999.0
2005-08-15 03:18:00,1.55102,1.55108,1.55093,1.55096,208500000.0
2005-08-15 03:19:00,1.55112,1.55112,1.55088,1.55088,202600005.0
2005-08-15 03:20:00,1.55104,1.55112,1.55095,1.55097,291999994.0
2005-08-15 03:21:00,1.55096,1.55113,1.55095,1.55103,362600008.0
2005-08-15 03:22:00,1.55095,1.55128,1.55081,1.55128,452800000.0
2005-08-15 03:23:00,1.551,1.55103,1.55081,1.55081,137200001.0
2005-08-15 03:24:00,1.55038,1.55097,1.55036,1.55087,354800002.0
2005-08-15 03:25:00,1.55096,1.55116,1.55084,1.55106,367100000.0
2005-08-15 03:26:00,1.55091,1.55111,1.55086,1.55111,146200000.0
2005-08-15 03:27:00,1.55115,1.55116,1.55092,1.55116,265400000.0
2005-08-15 03:28:00,1.55113,1.55113,1.55091,1.5511,361600005.0
2005-08-15 03:29:00,1.55094,1.55119,1.55087,1.55103,392800005.0
2005-08-15 03:30:00,1.55111,1.55111,1.55087,1.55097,140600002.0
2005-08-15 03:31:00,1.55103,1.55107,1.55095,1.55095,30400000.0
2005-08-15 03:32:00,1.55083,1.55097,1.5507,1.55084,330799996.0
2005-08-15 03:33:00,1.55099,1.55113,1.55088,1.55104,181300000.0
2005-08-15 03:34:00,1.55107,1.5513,1.55107,1.55109,440000006.0
2005-08-15 03:35:00,1.55115,1.55122,1.55102,1.55119,302900005.0
2005-08-15 03:36:00,1.55121,1.55121,1.55107,1.55107,95900001.0
2005-08-15 03:37:00,1.55083,1.55095,1.55066,1.55066,352300003.0
2005-08-15 03:38:00,1.55113,1.55119,1.55107,1.55116,51100000.0
2005-08-15 03:39:00,1.55117,1.55117,1.55096,1.5511,269299998.0
2005-08-15 03:40:00,1.55113,1.55121,1.55094,1.55107,162099999.0
2005-08-15 03:41:00,1.55102,1.5511,1.55085,1.55098,135100001.0
2005-08-15 03:42:00,1.55112,1.55128,1.55108,1.55122,408200000.0
2005-08-15 03:43:00,1.55107,1.55125,1.55101,1.55115,302300003.0
2005-08-15 03:44:00,1.55109,1.55109,1.55083,1.55086,269100000.0
2005-08-15 03:45:00,1.55099,1.55124,1.5509,1.55096,341199998.0
2005-08-15 03:46:00,1.5508,1.55092,1.55064,1.55084,304200004.0
2005-08-15 03:47:00,1.55104,1.55125,1.55094,1.55095,156700000.0
2005-08-15 03:48:00,1.55062,1.55085,1.55061,1.5508,243399999.0
2005-08-15 03:49:00,1.55085,1.55085,1.55059,1.55076,151199997.0
2005-08-15 03:50:00,1.55081,1.55096,1.5508,1.55094,337099995.0
2005-08-15 03:51:00,1.55097,1.55104,1.55083,1.55097,255800001.0
2005-08-15 03:52:00,1.55107,1.55112,1.55075,1.55097,355599997.0
2005-08-15 03:53:00,1.55112,1.55114,1.55095,1.55114,304100004.0
2005-08-15 03:54:00,1.55105,1.55105,1.55085,1.55099,273300000.0
2005-08-15 03:55:00,1.55087,1.55117,1.55084,1.55117,111199999.0
2005-08-15 03:56:00,1.55115,1.55126,1.55103,1.55114,308600004.0
2005-08-15 03:57:00,1.55109,1.55114,1.55097,1.55097,307400002.0
2005-08-15 03:58:00,1.55098,1.55114,1.55091,1.55107,246900001.0
2005-08-15 03:59:00,1.55096,1.55132,1.55096,1.55129,480200003.0
2005-08-15 04:00:00,1.55137,1.55143,1.55133,1.55143,98299997.0
2005-08-15 04:01:00,1.55134,1.55149,1.55126,1.5514,422600005.0
2005-08-15 04:02:00,1.55124,1.55147,1.55122,1.55134,258600003.0
2005-08-15 04:03:00,1.55107,1.55144,1.55107,1.5513,220300001.0
2005-08-15 04:04:00,1.55121,1.55146,1.55115,1.55146,239900001.0
2005-08-15 04:05:00,1.5514,1.55147,1.55128,1.55141,237599998.0
2005-08-15 04:06:00,1.55142,1.55162,1.55135,1.55154,349599998.0
2005-08-15 04:07:00,1.55153,1.55153,1.55091,1.55122,244599999.0
2005-08-15 04:08:00,1.55129,1.55144,1.55128,1.5514,177600002.0
2005-08-15 04:09:00,1.55119,1.55153,1.55099,1.55138,224500001.0
2005-08-15 04:10:00,1.55149,1.55161,1.55149,1.55158,152499999.0
2005-08-15 04:11:00,1.55138,1.5516,1.55128,1.55135,371200000.0
2005-08-15 04:12:00,1.55153,1.55157,1.55145,1.55145,40000000.0
2005-08-15 04:13:00,1.55151,1.55154,1.55137,1.55139,123900002.0
2005-08-15 04:14:00,1.55135,1.55156,1.55133,1.55156,75700000.0
2005-08-15 04:15:00,1.55145,1.55154,1.55143,1.55154,187999999.0
2005-08-15 04:16:00,1.55147,1.55158,1.55128,1.5515,351000000.0
2005-08-15 04:17:00,1.55146,1.55146,1.55135,1.55135,118900000.0
2005-08-15 04:18:00,1.55142,1.55155,1.55142,1.55155,33600001.0
2005-08-15 04:19:00,1.5513,1.5515,1.5513,1.55145,396100002.0
2005-08-15 04:20:00,1.55151,1.55151,1.55118,1.55125,292500002.0
2005-08-15 04:21:00,1.55152,1.55152,1.5513,1.55135,213700003.0
2005-08-15 04:22:00,1.55108,1.55143,1.55089,1.55134,361099999.0
2005-08-15 04:23:00,1.55105,1.55143,1.55104,1.55138,361799997.0
2005-08-15 04:24:00,1.5513,1.55145,1.55122,1.5514,419299998.0
2005-08-15 04:25:00,1.55146,1.55154,1.55126,1.55147,442600003.0
2005-08-15 04:26:00,1.55145,1.55153,1.55135,1.55147,379000002.0
2005-08-15 04:27:00,1.55145,1.55145,1.5514,1.5514,57800002.0
2005-08-15 04:28:00,1.55135,1.55153,1.55132,1.55132,397299993.0
2005-08-15 04:29:00,1.5515,1.55161,1.55137,1.55139,216299999.0
2005-08-15 04:30:00,1.55115,1.55131,1.55085,1.55085,312200004.0
2005-08-15 04:31:00,1.5514,1.55145,1.55132,1.55138,113100002.0
2005-08-15 04:32:00,1.55131,1.55145,1.55131,1.55145,132799997.0
2005-08-15 04:33:00,1.55116,1.55129,1.5509,1.55123,440500004.0
2005-08-15 04:34:00,1.55128,1.55141,1.55117,1.55119,173899999.0
2005-08-15 04:35:00,1.55077,1.55148,1.55077,1.55099,298799998.0
2005-08-15 04:36:00,1.55127,1.55141,1.55117,1.55141,122100001.0
2005-08-15 04:37:00,1.55141,1.55147,1.55121,1.55138,300300002.0
2005-08-15 04:38:00,1.5514,1.55145,1.55129,1.55138,340999998.0
2005-08-15 04:39:00,1.55099,1.55118,1.55077,1.55115,348099999.0
2005-08-15 04:40:00,1.55133,1.55142,1.55118,1.55129,153599999.0
2005-08-15 04:41:00,1.55108,1.5514,1.55087,1.5514,401700002.0
2005-08-15 04:42:00,1.55122,1.55128,1.55085,1.55104,351499999.0
2005-08-15 04:43:00,1.55122,1.55136,1.55096,1.55097,343100003.0
2005-08-15 04:44:00,1.5512,1.55131,1.55102,1.55121,367600000.0
2005-08-15 04:45:00,1.55128,1.5514,1.55112,1.55112,246000003.0
2005-08-15 04:46:00,1.5513,1.5514,1.5513,1.5514,85400000.0
2005-08-15 04:47:00,1.55132,1.55145,1.5512,1.55143,275699998.0
2005-08-15 04:48:00,1.55148,1.55152,1.55132,1.55143,424499995.0
2005-08-15 04:49:00,1.55148,1.55155,1.55127,1.5514,337400003.0
2005-08-15 04:50:00,1.55124,1.5514,1.55116,1.5514,250199997.0
2005-08-15 04:51:00,1.5513,1.5514,1.5513,1.5514,60599999.0
2005-08-15 04:52:00,1.55147,1.55148,1.55125,1.55138,173900003.0
2005-08-15 04:53:00,1.55137,1.55151,1.55125,1.55125,71199999.0
2005-08-15 04:54:00,1.5514,1.5514,1.55119,1.55126,200300000.0
2005-08-15 04:55:00,1.55115,1.55129,1.55088,1.5511,319800000.0
2005-08-15 04:56:00,1.55137,1.55137,1.55127,1.55133,90199999.0
2005-08-15 04:57:00,1.55129,1.55148,1.55127,1.55146,278499996.0
2005-08-15 04:58:00,1.5515,1.55173,1.55146,1.55149,406200001.0
2005-08-15 04:59:00,1.5516,1.5517,1.5514,1.55144,294000001.0
2005-08-15 05:00:00,1.55136,1.5516,1.55133,1.55143,325200001.0
2005-08-15 05:01:00,1.55131,1.55143,1.55125,1.55131,146899998.0
2005-08-15 05:02:00,1.55136,1.55153,1.55122,1.55134,268599997.0
2005-08-15 05:03:00,1.55142,1.5515,1.5513,1.55142,119199999.0
2005-08-15 05:04:00,1.55152,1.55162,1.55133,1.55133,193499998.0
2005-08-15 05:05:00,1.55145,1.55163,1.55138,1.5514,275499999.0
2005-08-15 05:06:00,1.55141,1.55148,1.55132,1.55136,196700000.0
2005-08-15 05:07:00,1.55152,1.55167,1.55109,1.55125,350200001.0
2005-08-15 05:08:00,1.55132,1.55134,1.55077,1.55127,378600001.0
2005-08-15 05:09:00,1.55139,1.55144,1.55125,1.55144,229800000.0
2005-08-15 05:10:00,1.5514,1.5514,1.55126,1.55126,51200000.0
2005-08-15 05:11:00,1.55139,1.5515,1.55118,1.55129,361299999.0
2005-08-15 05:12:00,1.55126,1.55139,1.55122,1.55137,274400000.0
2005-08-15 05:13:00,1.5515,1.5515,1.55115,1.55147,321300004.0
2005-08-15 05:14:00,1.55112,1.55157,1.5511,1.55134,438599997.0
2005-08-15 05:15:00,1.55118,1.55136,1.55117,1.55132,248099999.0
2005-08-15 05:16:00,1.55119,1.55145,1.55078,1.55145,408300001.0
2005-08-15 05:17:00,1.55127,1.5514,1.5508,1.5511,257700000.0
2005-08-15 05:18:00,1.55117,1.55135,1.55114,1.55127,205899999.0
2005-08-15 05:19:00,1.55122,1.55137,1.55114,1.55132,108900002.0
2005-08-15 05:20:00,1.55121,1.55141,1.55121,1.55136,296200000.0
2005-08-15 05:21:00,1.5514,1.5514,1.55111,1.55111,392200004.0
2005-08-15 05:22:00,1.5514,1.55145,1.55125,1.55125,335599998.0
2005-08-15 05:23:00,1.55128,1.5514,1.55119,1.55134,114899998.0
2005-08-15 05:24:00,1.5511,1.5515,1.5511,1.5515,266300000.0
2005-08-15 05:25:00,1.55148,1.55155,1.5513,1.55138,299500002.0
2005-08-15 05:26:00,1.55105,1.55142,1.55099,1.5511,293099999.0
2005-08-15 05:27:00,1.55133,1.55145,1.55118,1.55125,286099998.0
2005-08-15 05:28:00,1.55136,1.55158,1.55124,1.55135,298600002.0
2005-08-15 05:29:00,1.5509,1.55144,1.5509,1.55109,242900002.0
2005-08-15 05:30:00,1.55113,1.55143,1.5509,1.55132,312300000.0
2005-08-15 05:31:00,1.55149,1.55151,1.55145,1.55145,144500000.0
2005-08-15 05:32:00,1.55077,1.55153,1.55077,1.55139,388999997.0
2005-08-15 05:33:00,1.55129,1.55158,1.55129,1.55148,243499998.0
2005-08-15 05:34:00,1.55138,1.55159,1.55113,1.55135,475500000.0
2005-08-15 05:35:00,1.55147,1.55147,1.55134,1.55137,150800002.0
2005-08-15 05:36:00,1.55134,1.55145,1.55113,1.55135,313899999.0
2005-08-15 05:37:00,1.55122,1.55165,1.55096,1.55133,335999999.0
2005-08-15 05:38:00,1.55145,1.55167,1.55116,1.5515,333100000.0
2005-08-15 05:39:00,1.55118,1.5514,1.55118,1.55122,198500002.0
2005-08-15 05:40:00,1.55128,1.55158,1.55107,1.55116,484199995.0
2005-08-15 05:41:00,1.55132,1.55174,1.55116,1.55139,362100000.0
2005-08-15 05:42:00,1.55123,1.55142,1.55117,1.55131,412399998.0
2005-08-15 05:43:00,1.55135,1.55147,1.55123,1.5514,251100004.0
2005-08-15 05:44:00,1.55145,1.55145,1.55123,1.55123,51400000.0
2005-08-15 05:45:00,1.5513,1.55147,1.55124,1.55128,230400000.0
2005-08-15 05:46:00,1.55137,1.55145,1.55128,1.55138,47899999.0
2005-08-15 05:47:00,1.55145,1.55145,1.55119,1.55128,345499997.0
2005-08-15 05:48:00,1.55134,1.55147,1.55126,1.55137,401499999.0
2005-08-15 05:49:00,1.5514,1.55147,1.55118,1.55118,380799996.0
2005-08-15 05:50:00,1.55141,1.55148,1.55129,1.55143,334500005.0
2005-08-15 05:51:00,1.55146,1.55158,1.55138,1.5514,316299998.0
2005-08-15 05:52:00,1.55097,1.55147,1.55097,1.55133,224999999.0
2005-08-15 05:53:00,1.55149,1.55152,1.55128,1.5513,462300005.0
2005-08-15 05:54:00,1.55129,1.55148,1.55122,1.55135,180799999.0
2005-08-15 05:55:00,1.55123,1.5514,1.55104,1.55125,181299998.0
2005-08-15 05:56:00,1.55143,1.55149,1.55128,1.55136,275300004.0
2005-08-15 05:57:00,1.55129,1.55145,1.55126,1.55145,157100000.0
2005-08-15 05:58:00,1.55143,1.55143,1.55122,1.55125,207200000.0
2005-08-15 05:59:00,1.55148,1.55153,1.55133,1.55138,512800004.0
2005-08-15 06:00:00,1.55142,1.55148,1.55122,1.5514,241100005.0
2005-08-15 06:01:00,1.55146,1.55155,1.55127,1.55129,383300000.0
2005-08-15 06:02:00,1.55122,1.55133,1.55093,1.55093,246999999.0
2005-08-15 06:03:00,1.55139,1.55141,1.55128,1.55135,396900000.0
2005-08-15 06:04:00,1.55126,1.55141,1.55113,1.55127,315399997.0
2005-08-15 06:05:00,1.5514,1.55154,1.55133,1.55142,293199998.0
2005-08-15 06:06:00,1.55142,1.55142,1.55117,1.55126,319499998.0
2005-08-15 06:07:00,1.55123,1.55142,1.55109,1.55128,198800000.0
2005-08-15 06:08:00,1.5513,1.55145,1.55117,1.55133,398200001.0
2005-08-15 06:09:00,1.5514,1.55148,1.55126,1.55145,519800005.0
2005-08-15 06:10:00,1.55128,1.5514,1.55114,1.55133,275600000.0
2005-08-15 06:11:00,1.5514,1.55148,1.55127,1.5514,313000001.0
2005-08-15 06:12:00,1.55132,1.55151,1.55117,1.55141,185099999.0
2005-08-15 06:13:00,1.55141,1.55153,1.55141,1.55153,100800000.0
2005-08-15 06:14:00,1.55147,1.55155,1.55134,1.55148,190000000.0
2005-08-15 06:15:00,1.55136,1.55148,1.55128,1.55138,312000000.0
2005-08-15 06:16:00,1.55141,1.55144,1.55132,1.55133,111700000.0
2005-08-15 06:17:00,1.55155,1.5517,1.55149,1.5515,272100001.0
2005-08-15 06:18:00,1.55152,1.55154,1.55103,1.55119,317599999.0
2005-08-15 06:19:00,1.55135,1.55159,1.55135,1.55154,494900000.0
2005-08-15 06:20:00,1.55138,1.5516,1.55121,1.55153,267299997.0
2005-08-15 06:21:00,1.5516,1.55165,1.5516,1.55165,62300000.0
2005-08-15 06:22:00,1.55155,1.55172,1.55122,1.55122,277000000.0
2005-08-15 06:23:00,1.55158,1.55175,1.55139,1.5517,382000001.0
2005-08-15 06:24:00,1.55157,1.55175,1.55151,1.55175,183900003.0
2005-08-15 06:25:00,1.55157,1.55168,1.55149,1.55159,250799998.0
2005-08-15 06:26:00,1.55141,1.55158,1.55135,1.55149,287700004.0
2005-08-15 06:27:00,1.55156,1.55165,1.55143,1.55157,300099996.0
2005-08-15 06:28:00,1.55158,1.55164,1.55142,1.55158,338200004.0
2005-08-15 06:29:00,1.55152,1.55167,1.55152,1.55165,271799996.0
2005-08-15 06:30:00,1.55125,1.55174,1.55116,1.55134,205099998.0
2005-08-15 06:31:00,1.55163,1.55163,1.55147,1.55147,88699999.0
2005-08-15 06:32:00,1.55145,1.55158,1.55114,1.5513,385100000.0
2005-08-15 06:33:00,1.55146,1.55158,1.5514,1.55146,230499997.0
2005-08-15 06:34:00,1.55144,1.55158,1.55117,1.55134,278199997.0
2005-08-15 06:35:00,1.55144,1.55165,1.55144,1.5516,308900002.0
2005-08-15 06:36:00,1.55148,1.5516,1.55137,1.55153,127900000.0
2005-08-15 06:37:00,1.55143,1.55164,1.55143,1.55152,164699998.0
2005-08-15 06:38:00,1.55162,1.55168,1.55147,1.55157,249100004.0
2005-08-15 06:39:00,1.55151,1.5516,1.55138,1.5516,197900001.0
2005-08-15 06:40:00,1.55145,1.55165,1.55144,1.55157,220200000.0
2005-08-15 06:41:00,1.55165,1.55165,1.55144,1.55144,126599998.0
2005-08-15 06:42:00,1.55128,1.55156,1.55118,1.55148,228699997.0
2005-08-15 06:43:00,1.55153,1.55163,1.55136,1.55152,139700001.0
2005-08-15 06:44:00,1.55122,1.55145,1.55111,1.55131,303800001.0
2005-08-15 06:45:00,1.5515,1.55163,1.55142,1.55146,173800000.0
2005-08-15 06:46:00,1.55166,1.55178,1.55143,1.55158,239700003.0
2005-08-15 06:47:00,1.55153,1.55176,1.55134,1.55156,195800001.0
2005-08-15 06:48:00,1.55146,1.55163,1.55146,1.55158,230799997.0
2005-08-15 06:49:00,1.55163,1.55165,1.55136,1.55136,75900002.0
2005-08-15 06:50:00,1.55152,1.55183,1.55132,1.55161,324400001.0
2005-08-15 06:51:00,1.55163,1.55167,1.55155,1.55155,50700000.0
2005-08-15 06:52:00,1.55165,1.55173,1.55151,1.55173,299700001.0
2005-08-15 06:53:00,1.55153,1.55177,1.55123,1.55131,241000000.0
2005-08-15 06:54:00,1.55165,1.55176,1.55151,1.55155,437499997.0
2005-08-15 06:55:00,1.55166,1.55172,1.55153,1.55162,314600000.0
2005-08-15 06:56:00,1.55148,1.55168,1.55142,1.55145,199699999.0
2005-08-15 06:57:00,1.55144,1.55164,1.55136,1.55139,183700001.0
2005-08-15 06:58:00,1.55145,1.55145,1.5514,1.5514,143100000.0
2005-08-15 06:59:00,1.5513,1.55145,1.5513,1.55143,317199996.0
2005-08-15 07:00:00,1.55129,1.55151,1.55122,1.55151,298700004.0
2005-08-15 07:01:00,1.5515,1.55154,1.55135,1.55135,156600001.0
2005-08-15 07:02:00,1.55117,1.55146,1.55098,1.55117,406499998.0
2005-08-15 07:03:00,1.55127,1.55138,1.55121,1.55131,187000002.0
2005-08-15 07:04:00,1.55094,1.55144,1.55094,1.55132,231200001.0
2005-08-15 07:05:00,1.55116,1.55137,1.5511,1.55125,260500001.0
2005-08-15 07:06:00,1.55125,1.55125,1.5511,1.5511,29600000.0
2005-08-15 07:07:00,1.55133,1.55138,1.55125,1.55138,94300002.0
2005-08-15 07:08:00,1.55128,1.55136,1.55113,1.55126,182200002.0
2005-08-15 07:09:00,1.55126,1.55152,1.55122,1.55135,451200003.0
2005-08-15 07:10:00,1.55114,1.55134,1.55114,1.55134,87099997.0
2005-08-15 07:11:00,1.55127,1.55135,1.55115,1.5512,160099997.0
2005-08-15 07:12:00,1.55124,1.5514,1.55124,1.55137,228500004.0
2005-08-15 07:13:00,1.55125,1.55158,1.55101,1.55102,381999996.0
2005-08-15 07:14:00,1.55141,1.55141,1.55112,1.55138,193899998.0
2005-08-15 07:15:00,1.55132,1.55144,1.55124,1.55138,511599997.0
2005-08-15 07:16:00,1.55113,1.55138,1.55113,1.55138,227200000.0
2005-08-15 07:17:00,1.55128,1.55139,1.55123,1.55133,186400001.0
2005-08-15 07:18:00,1.55125,1.55143,1.55121,1.55134,337900003.0
2005-08-15 07:19:00,1.55115,1.55133,1.551,1.551,413500000.0
2005-08-15 07:20:00,1.55123,1.55133,1.55113,1.55113,174800000.0
2005-08-15 07:21:00,1.55114,1.55133,1.55109,1.55109,366200005.0
2005-08-15 07:22:00,1.55125,1.55137,1.5511,1.55131,381800003.0
2005-08-15 07:23:00,1.55111,1.55128,1.55099,1.55106,191600001.0
2005-08-15 07:24:00,1.55125,1.55125,1.55103,1.55103,371799997.0
2005-08-15 07:25:00,1.55104,1.5512,1.55104,1.5512,257200003.0
2005-08-15 07:26:00,1.55117,1.55125,1.55091,1.5512,275200000.0
2005-08-15 07:27:00,1.55108,1.5512,1.55099,1.5512,246800004.0
2005-08-15 07:28:00,1.55117,1.55127,1.55104,1.55116,456300002.0
2005-08-15 07:29:00,1.55111,1.55125,1.55111,1.55114,158800000.0
2005-08-15 07:30:00,1.55102,1.55121,1.55091,1.55096,208299999.0
2005-08-15 07:31:00,1.55123,1.55123,1.55116,1.55116,49700001.0
2005-08-15 07:32:00,1.55116,1.55142,1.55108,1.55141,278900005.0
2005-08-15 07:33:00,1.55134,1.5514,1.55112,1.55135,418700009.0
2005-08-15 07:34:00,1.55115,1.55127,1.55101,1.55126,331500003.0
2005-08-15 07:35:00,1.55127,1.55133,1.55115,1.55126,194200003.0
2005-08-15 07:36:00,1.55126,1.55129,1.55117,1.55123,124600003.0
2005-08-15 07:37:00,1.55089,1.55103,1.55079,1.55099,230500002.0
2005-08-15 07:38:00,1.5511,1.55135,1.55107,1.55118,221500004.0
2005-08-15 07:39:00,1.55113,1.55115,1.55088,1.55115,367700001.0
2005-08-15 07:40:00,1.551,1.55121,1.55082,1.5509,261900005.0
2005-08-15 07:41:00,1.55067,1.55109,1.55065,1.5509,264600000.0
2005-08-15 07:42:00,1.55068,1.55104,1.55068,1.55104,342500005.0
2005-08-15 07:43:00,1.55085,1.55117,1.55073,1.55086,301900002.0
2005-08-15 07:44:00,1.55062,1.55102,1.55062,1.55093,306200002.0
2005-08-15 07:45:00,1.55094,1.55105,1.55084,1.55093,284700000.0
2005-08-15 07:46:00,1.55091,1.55091,1.55077,1.55077,62299999.0
2005-08-15 07:47:00,1.55073,1.55091,1.55073,1.55088,235800002.0
2005-08-15 07:48:00,1.5509,1.5509,1.55068,1.55071,265800003.0
2005-08-15 07:49:00,1.55065,1.55077,1.55062,1.55072,224399998.0
2005-08-15 07:50:00,1.55045,1.5506,1.55032,1.55046,191000001.0
2005-08-15 07:51:00,1.55055,1.55058,1.5503,1.5503,332999998.0
2005-08-15 07:52:00,1.55048,1.55066,1.55041,1.55062,300800001.0
2005-08-15 07:53:00,1.55041,1.55066,1.55041,1.5505,333000003.0
2005-08-15 07:54:00,1.55034,1.5507,1.55034,1.55069,217300002.0
2005-08-15 07:55:00,1.55055,1.55071,1.55043,1.55054,169100003.0
2005-08-15 07:56:00,1.55071,1.55072,1.55067,1.55067,70299999.0
2005-08-15 07:57:00,1.55067,1.55067,1.5504,1.55045,378599998.0
2005-08-15 07:58:00,1.55037,1.55058,1.55037,1.55043,158099999.0
2005-08-15 07:59:00,1.55049,1.55055,1.5504,1.5505,311599996.0
2005-08-15 08:00:00,1.55049,1.55053,1.55036,1.55038,126999998.0
2005-08-15 08:01:00,1.5505,1.55064,1.55036,1.55056,430000005.0
2005-08-15 08:02:00,1.5507,1.55076,1.55053,1.55061,256500004.0
2005-08-15 08:03:00,1.55075,1.55086,1.5506,1.55072,153000002.0
2005-08-15 08:04:00,1.55076,1.55087,1.55074,1.55083,50700000.0
2005-08-15 08:05:00,1.55074,1.55084,1.55074,1.55084,63900002.0
2005-08-15 08:06:00,1.55097,1.55097,1.55054,1.55054,342399996.0
2005-08-15 08:07:00,1.55081,1.55091,1.55062,1.5508,360300003.0
2005-08-15 08:08:00,1.5508,1.55115,1.55046,1.55047,264400002.0
2005-08-15 08:09:00,1.55073,1.55086,1.5506,1.55074,203400000.0
2005-08-15 08:10:00,1.55075,1.55096,1.55053,1.55077,228699999.0
2005-08-15 08:11:00,1.55073,1.55082,1.55057,1.55074,201300003.0
2005-08-15 08:12:00,1.55075,1.55077,1.55055,1.55058,193800004.0
2005-08-15 08:13:00,1.55057,1.55075,1.55051,1.55075,415099994.0
2005-08-15 08:14:00,1.55053,1.5507,1.55039,1.55054,311699999.0
2005-08-15 08:15:00,1.55057,1.55067,1.55045,1.55053,229199998.0
2005-08-15 08:16:00,1.55034,1.5506,1.55034,1.5506,97199998.0
2005-08-15 08:17:00,1.55055,1.55055,1.5504,1.5504,18400000.0
2005-08-15 08:18:00,1.55063,1.55063,1.55056,1.55056,24000000.0
2005-08-15 08:19:00,1.55058,1.55065,1.55041,1.55065,201700002.0
2005-08-15 08:20:00,1.5506,1.5506,1.55035,1.55039,208700002.0
2005-08-15 08:21:00,1.55043,1.55065,1.55029,1.55059,152599999.0
2005-08-15 08:22:00,1.55058,1.5506,1.55041,1.55051,329200005.0
2005-08-15 08:23:00,1.55018,1.55061,1.55006,1.55015,262500000.0
2005-08-15 08:24:00,1.55035,1.55052,1.55035,1.55052,34300000.0
2005-08-15 08:25:00,1.55057,1.55058,1.55044,1.55046,92100001.0
2005-08-15 08:26:00,1.5507,1.55077,1.55058,1.5506,251600001.0
2005-08-15 08:27:00,1.55053,1.55076,1.55049,1.55068,230999998.0
2005-08-15 08:28:00,1.55066,1.55066,1.55043,1.55043,202200002.0
2005-08-15 08:29:00,1.55058,1.55076,1.55047,1.5505,416000004.0
2005-08-15 08:30:00,1.55057,1.55071,1.55057,1.55071,142800002.0
2005-08-15 08:31:00,1.55065,1.55073,1.55046,1.55056,274300000.0
2005-08-15 08:32:00,1.55061,1.55075,1.5506,1.5507,187499998.0
2005-08-15 08:33:00,1.55064,1.55073,1.55049,1.5506,220800002.0
2005-08-15 08:34:00,1.55062,1.55067,1.55053,1.55067,175800002.0
2005-08-15 08:35:00,1.55055,1.55063,1.55042,1.55057,267800004.0
2005-08-15 08:36:00,1.55051,1.55072,1.55051,1.55062,231500002.0
2005-08-15 08:37:00,1.55054,1.55071,1.55051,1.55061,232999998.0
2005-08-15 08:38:00,1.55051,1.55066,1.55051,1.55066,57400000.0
2005-08-15 08:39:00,1.55073,1.55073,1.55052,1.55064,246599998.0
2005-08-15 08:40:00,1.551,1.551,1.54996,1.55017,261600001.0
2005-08-15 08:41:00,1.55075,1.55075,1.5505,1.55058,352499999.0
2005-08-15 08:42:00,1.55062,1.55069,1.55053,1.55057,392700000.0
2005-08-15 08:43:00,1.55057,1.5507,1.55057,1.5507,112499998.0
2005-08-15 08:44:00,1.55057,1.55067,1.55056,1.55064,196799997.0
2005-08-15 08:45:00,1.5506,1.55073,1.55037,1.55073,352900008.0
2005-08-15 08:46:00,1.55061,1.55061,1.5504,1.55047,249300002.0
2005-08-15 08:47:00,1.55062,1.5507,1.55046,1.55054,286000001.0
2005-08-15 08:48:00,1.55063,1.55072,1.55044,1.55057,248499998.0
2005-08-15 08:49:00,1.55029,1.55056,1.55028,1.55056,294500001.0
2005-08-15 08:50:00,1.5505,1.55062,1.55039,1.55046,245900000.0
2005-08-15 08:51:00,1.55033,1.5504,1.55019,1.55023,290700001.0
2005-08-15 08:52:00,1.55045,1.5506,1.55043,1.55054,267100005.0
2005-08-15 08:53:00,1.5504,1.5506,1.5503,1.5506,366300002.0
2005-08-15 08:54:00,1.55042,1.55065,1.55042,1.55057,273300002.0
2005-08-15 08:55:00,1.55053,1.55061,1.55047,1.55054,54300000.0
2005-08-15 08:56:00,1.55052,1.55058,1.55044,1.55058,154300001.0
2005-08-15 08:57:00,1.55048,1.55065,1.55044,1.55065,145299998.0
2005-08-15 08:58:00,1.55064,1.55069,1.55049,1.55062,71600000.0
2005-08-15 08:59:00,1.55047,1.55059,1.55047,1.55059,83100000.0
2005-08-15 09:00:00,1.55048,1.55055,1.55039,1.55055,175399999.0
2005-08-15 09:01:00,1.55045,1.55048,1.55032,1.55032,171699999.0
2005-08-15 09:02:00,1.5504,1.55045,1.5503,1.55039,229199999.0
2005-08-15 09:03:00,1.55044,1.55044,1.55031,1.55031,103900000.0
2005-08-15 09:04:00,1.55026,1.55045,1.55026,1.55045,300000002.0
2005-08-15 09:05:00,1.55045,1.55048,1.55028,1.55035,282100001.0
2005-08-15 09:06:00,1.55042,1.55042,1.55016,1.55027,302800003.0
2005-08-15 09:07:00,1.5503,1.5504,1.55018,1.55024,247500002.0
2005-08-15 09:08:00,1.5504,1.5504,1.5503,1.5503,45599998.0
2005-08-15 09:09:00,1.55037,1.5504,1.55021,1.55021,205799999.0
2005-08-15 09:10:00,1.5502,1.5503,1.5502,1.5503,76699999.0
2005-08-15 09:11:00,1.55032,1.55046,1.55023,1.55026,323099997.0
2005-08-15 09:12:00,1.5504,1.5504,1.5503,1.5503,43900000.0
2005-08-15 09:13:00,1.55031,1.55043,1.55026,1.55028,270500001.0
2005-08-15 09:14:00,1.5503,1.5504,1.55013,1.55022,348000002.0
2005-08-15 09:15:00,1.5502,1.55025,1.55004,1.55009,304399998.0
2005-08-15 09:16:00,1.55012,1.5503,1.5501,1.55016,324300002.0
2005-08-15 09:17:00,1.54997,1.55024,1.54991,1.54997,260300000.0
2005-08-15 09:18:00,1.55015,1.55028,1.55013,1.55021,294900003.0
2005-08-15 09:19:00,1.54995,1.55018,1.54981,1.55014,357100000.0
2005-08-15 09:20:00,1.55009,1.55032,1.55002,1.55002,382600004.0
2005-08-15 09:21:00,1.55001,1.55013,1.54989,1.54995,116800000.0
2005-08-15 09:22:00,1.54998,1.55003,1.54979,1.55003,321100001.0
2005-08-15 09:23:00,1.55,1.55,1.54984,1.54989,186100002.0
2005-08-15 09:24:00,1.54983,1.55005,1.54983,1.55002,352399999.0
2005-08-15 09:25:00,1.54988,1.5501,1.54988,1.5501,198899995.0
2005-08-15 09:26:00,1.54999,1.5501,1.54981,1.54981,287500002.0
2005-08-15 09:27:00,1.5499,1.54998,1.54965,1.54991,312299999.0
2005-08-15 09:28:00,1.54994,1.54994,1.54968,1.54968,297599998.0
2005-08-15 09:29:00,1.54988,1.54988,1.5497,1.54976,229200002.0
2005-08-15 09:30:00,1.54992,1.55,1.5498,1.54981,189999999.0
2005-08-15 09:31:00,1.54979,1.54992,1.54969,1.54981,156300000.0
2005-08-15 09:32:00,1.54987,1.54996,1.54978,1.54992,304599999.0
2005-08-15 09:33:00,1.54974,1.55018,1.54974,1.55002,246100005.0
2005-08-15 09:34:00,1.54982,1.54992,1.54975,1.54987,141000000.0
2005-08-15 09:35:00,1.5499,1.54995,1.5498,1.54988,236600001.0
2005-08-15 09:36:00,1.54996,1.55015,1.54978,1.5499,334200002.0
2005-08-15 09:37:00,1.54997,1.5501,1.54992,1.55003,113899999.0
2005-08-15 09:38:00,1.55013,1.55022,1.54998,1.55003,241999999.0
2005-08-15 09:39:00,1.55,1.55019,1.54999,1.55019,168900001.0
2005-08-15 09:40:00,1.55004,1.55016,1.55004,1.55016,100700001.0
2005-08-15 09:41:00,1.55018,1.55025,1.55006,1.5502,211500003.0
2005-08-15 09:42:00,1.55019,1.55025,1.55005,1.55012,66499999.0
2005-08-15 09:43:00,1.55005,1.55024,1.54992,1.55023,248500000.0
2005-08-15 09:44:00,1.55008,1.5502,1.54994,1.55012,303800004.0
2005-08-15 09:45:00,1.55008,1.5502,1.55002,1.55015,72700001.0
2005-08-15 09:46:00,1.55013,1.55036,1.55013,1.55036,302899999.0
2005-08-15 09:47:00,1.55028,1.55034,1.55017,1.5502,207800002.0
2005-08-15 09:48:00,1.55022,1.55041,1.5502,1.55033,542000000.0
2005-08-15 09:49:00,1.55025,1.55045,1.54993,1.55045,301799999.0
2005-08-15 09:50:00,1.55038,1.55052,1.55021,1.55042,260599999.0
2005-08-15 09:51:00,1.55045,1.55052,1.55032,1.55041,96200000.0
2005-08-15 09:52:00,1.55043,1.55044,1.5503,1.55044,36800000.0
2005-08-15 09:53:00,1.55024,1.55049,1.55012,1.55049,280200000.0
2005-08-15 09:54:00,1.55051,1.55051,1.55031,1.55031,380700002.0
2005-08-15 09:55:00,1.5504,1.55052,1.55027,1.55048,320300001.0
2005-08-15 09:56:00,1.55029,1.55045,1.55029,1.55042,162400001.0
2005-08-15 09:57:00,1.55045,1.55048,1.55031,1.55031,263600004.0
2005-08-15 09:58:00,1.55044,1.55049,1.55036,1.5504,36800000.0
2005-08-15 09:59:00,1.55037,1.55057,1.55026,1.55043,336500000.0
2005-08-15 10:00:00,1.55059,1.55062,1.55039,1.55041,384400005.0
2005-08-15 10:01:00,1.55045,1.55055,1.55031,1.55053,242900000.0
2005-08-15 10:02:00,1.55045,1.55053,1.55027,1.55035,173199998.0
2005-08-15 10:03:00,1.55037,1.55048,1.55035,1.55036,174800000.0
2005-08-15 10:04:00,1.55044,1.55052,1.55044,1.55052,36700000.0
2005-08-15 10:05:00,1.55041,1.55062,1.55033,1.55062,437699997.0
2005-08-15 10:06:00,1.55058,1.55073,1.55055,1.55073,196100000.0
2005-08-15 10:07:00,1.55083,1.55083,1.55058,1.55069,417800004.0
2005-08-15 10:08:00,1.55078,1.55099,1.55062,1.55089,608899996.0
2005-08-15 10:09:00,1.55081,1.55107,1.55081,1.551,213900002.0
2005-08-15 10:10:00,1.55095,1.55095,1.55075,1.55088,281100001.0
2005-08-15 10:11:00,1.55085,1.55095,1.5507,1.55083,238100002.0
2005-08-15 10:12:00,1.5509,1.55097,1.5507,1.5507,249600001.0
2005-08-15 10:13:00,1.551,1.551,1.55044,1.55071,269099998.0
2005-08-15 10:14:00,1.55095,1.55095,1.55073,1.55088,322200001.0
2005-08-15 10:15:00,1.55097,1.551,1.55088,1.55088,132000000.0
2005-08-15 10:16:00,1.55093,1.5511,1.55088,1.55101,338400001.0
2005-08-15 10:17:00,1.55101,1.55102,1.55084,1.55084,412100004.0
2005-08-15 10:18:00,1.55085,1.55097,1.55078,1.55078,194800005.0
2005-08-15 10:19:00,1.5509,1.55095,1.5508,1.55088,78300000.0
2005-08-15 10:20:00,1.55048,1.55128,1.55048,1.55128,475700001.0
2005-08-15 10:21:00,1.55085,1.55095,1.55071,1.55077,333800003.0
2005-08-15 10:22:00,1.55086,1.55086,1.55067,1.55067,71200000.0
2005-08-15 10:23:00,1.55082,1.55092,1.55074,1.55087,424800007.0
2005-08-15 10:24:00,1.55088,1.55088,1.55067,1.5508,173300000.0
2005-08-15 10:25:00,1.55087,1.55092,1.55054,1.55054,423600001.0
2005-08-15 10:26:00,1.55083,1.55092,1.55075,1.55075,262600000.0
2005-08-15 10:27:00,1.5509,1.55097,1.55073,1.5509,292300002.0
2005-08-15 10:28:00,1.55097,1.55112,1.55093,1.55104,262799996.0
2005-08-15 10:29:00,1.55102,1.5511,1.55088,1.55104,278000004.0
2005-08-15 10:30:00,1.55079,1.55104,1.5507,1.55093,195500001.0
2005-08-15 10:31:00,1.55093,1.55097,1.55077,1.55078,293600000.0
2005-08-15 10:32:00,1.55095,1.55106,1.55078,1.55078,299299998.0
2005-08-15 10:33:00,1.55087,1.55102,1.55076,1.55079,202700001.0
2005-08-15 10:34:00,1.55091,1.55098,1.55074,1.55074,159800000.0
2005-08-15 10:35:00,1.5508,1.55103,1.5508,1.551,292200000.0
2005-08-15 10:36:00,1.55091,1.55103,1.55091,1.55103,311500001.0
2005-08-15 10:37:00,1.55108,1.55113,1.55093,1.551,221100001.0
2005-08-15 10:38:00,1.55109,1.5511,1.55087,1.55089,201299997.0
2005-08-15 10:39:00,1.55094,1.55111,1.55094,1.55106,215100000.0
2005-08-15 10:40:00,1.55081,1.55105,1.55081,1.55105,321300003.0
2005-08-15 10:41:00,1.55092,1.55111,1.55084,1.55097,296699999.0
2005-08-15 10:42:00,1.55082,1.55102,1.55077,1.55093,249299997.0
2005-08-15 10:43:00,1.55082,1.55093,1.55045,1.55093,405900007.0
2005-08-15 10:44:00,1.55095,1.55095,1.55071,1.55079,179600000.0
2005-08-15 10:45:00,1.55081,1.55085,1.55066,1.55071,309800000.0
2005-08-15 10:46:00,1.55066,1.55078,1.55048,1.55073,239100002.0
2005-08-15 10:47:00,1.55073,1.55082,1.55052,1.55066,158099999.0
2005-08-15 10:48:00,1.55068,1.55073,1.55054,1.55073,194999996.0
2005-08-15 10:49:00,1.55075,1.55089,1.55065,1.55071,307099999.0
2005-08-15 10:50:00,1.55063,1.55081,1.55057,1.55081,291400001.0
2005-08-15 10:51:00,1.55043,1.55079,1.55043,1.55073,355199998.0
2005-08-15 10:52:00,1.55061,1.55072,1.55052,1.55067,284400001.0
2005-08-15 10:53:00,1.55074,1.55083,1.55064,1.55075,175099998.0
2005-08-15 10:54:00,1.55066,1.55079,1.55062,1.55073,316199995.0
2005-08-15 10:55:00,1.5505,1.55077,1.5505,1.55059,463499997.0
2005-08-15 10:56:00,1.55068,1.55078,1.55056,1.55066,378700003.0
2005-08-15 10:57:00,1.55059,1.55078,1.55054,1.55078,175899999.0
2005-08-15 10:58:00,1.55075,1.55075,1.5506,1.5506,200900003.0
2005-08-15 10:59:00,1.55053,1.55067,1.55035,1.55043,189799998.0
2005-08-15 11:00:00,1.5505,1.55066,1.55038,1.55055,254600001.0
2005-08-15 11:01:00,1.55065,1.55065,1.55044,1.55058,197900000.0
2005-08-15 11:02:00,1.55058,1.55065,1.55051,1.5506,82600000.0
2005-08-15 11:03:00,1.55063,1.55071,1.5505,1.5505,264499997.0
2005-08-15 11:04:00,1.55029,1.55051,1.55015,1.55039,223699994.0
2005-08-15 11:05:00,1.55036,1.55055,1.55036,1.55055,167800002.0
2005-08-15 11:06:00,1.55049,1.55062,1.55041,1.55059,452399998.0
2005-08-15 11:07:00,1.55067,1.5507,1.55045,1.55045,201300003.0
2005-08-15 11:08:00,1.5505,1.55059,1.55039,1.5505,365200003.0
2005-08-15 11:09:00,1.55039,1.55042,1.55025,1.55034,339300003.0
2005-08-15 11:10:00,1.55019,1.55033,1.55014,1.55024,294700000.0
2005-08-15 11:11:00,1.55038,1.55041,1.55024,1.55027,319599996.0
2005-08-15 11:12:00,1.55026,1.55043,1.55022,1.55033,336699996.0
2005-08-15 11:13:00,1.55029,1.5504,1.5502,1.55038,107800001.0
2005-08-15 11:14:00,1.55029,1.55042,1.5502,1.55034,312799997.0
2005-08-15 11:15:00,1.5504,1.55045,1.55021,1.55037,366200002.0
2005-08-15 11:16:00,1.55042,1.55051,1.55032,1.55035,438299996.0
2005-08-15 11:17:00,1.55034,1.55046,1.55018,1.5503,310000002.0
2005-08-15 11:18:00,1.55028,1.55051,1.55028,1.55051,344900002.0
2005-08-15 11:19:00,1.55055,1.55098,1.55047,1.55088,236700000.0
2005-08-15 11:20:00,1.55101,1.55101,1.55083,1.55084,445599999.0
2005-08-15 11:21:00,1.5509,1.55102,1.55086,1.55092,357900000.0
2005-08-15 11:22:00,1.55056,1.55074,1.55048,1.55066,269500004.0
2005-08-15 11:23:00,1.55063,1.55084,1.55055,1.55067,339900003.0
2005-08-15 11:24:00,1.55065,1.55075,1.5505,1.55059,343399999.0
2005-08-15 11:25:00,1.5507,1.55075,1.55039,1.55065,186899999.0
2005-08-15 11:26:00,1.55064,1.55081,1.55064,1.55077,168600000.0
2005-08-15 11:27:00,1.5507,1.55075,1.5506,1.55068,232399999.0
2005-08-15 11:28:00,1.55057,1.55075,1.55057,1.5507,303200001.0
2005-08-15 11:29:00,1.5506,1.55075,1.55056,1.55068,367400005.0
2005-08-15 11:30:00,1.55068,1.55077,1.55058,1.55064,294600003.0
2005-08-15 11:31:00,1.55073,1.55097,1.55073,1.5509,275300003.0
2005-08-15 11:32:00,1.55082,1.55091,1.55068,1.55085,383800000.0
2005-08-15 11:33:00,1.55083,1.55096,1.55078,1.55094,421699997.0
2005-08-15 11:34:00,1.55077,1.55089,1.55067,1.55081,397100000.0
2005-08-15 11:35:00,1.55068,1.55085,1.55062,1.5508,249200003.0
2005-08-15 11:36:00,1.55083,1.55083,1.55059,1.55067,259800000.0
2005-08-15 11:37:00,1.55068,1.55095,1.55068,1.55089,394500002.0
2005-08-15 11:38:00,1.55093,1.55097,1.55082,1.5509,297000004.0
2005-08-15 11:39:00,1.5508,1.55095,1.55072,1.5509,328900001.0
2005-08-15 11:40:00,1.55083,1.55094,1.55067,1.55086,308399999.0
2005-08-15 11:41:00,1.5509,1.55093,1.55066,1.55082,341000000.0
2005-08-15 11:42:00,1.55057,1.55084,1.55057,1.55084,220100002.0
2005-08-15 11:43:00,1.55071,1.55095,1.55071,1.5509,386099999.0
2005-08-15 11:44:00,1.55076,1.55088,1.55067,1.55088,267799997.0
2005-08-15 11:45:00,1.55082,1.55098,1.55076,1.5509,431299997.0
2005-08-15 11:46:00,1.55083,1.55092,1.55078,1.55092,159499999.0
2005-08-15 11:47:00,1.5508,1.55105,1.5508,1.55092,355400000.0
2005-08-15 11:48:00,1.55088,1.551,1.55074,1.55097,146299999.0
2005-08-15 11:49:00,1.55092,1.55105,1.55075,1.5508,358399999.0
2005-08-15 11:50:00,1.55099,1.55103,1.55085,1.55093,456900000.0
2005-08-15 11:51:00,1.551,1.55107,1.55081,1.55091,310999999.0
2005-08-15 11:52:00,1.55082,1.5511,1.55082,1.55106,236099998.0
2005-08-15 11:53:00,1.55089,1.5511,1.55078,1.5511,241400000.0
2005-08-15 11:54:00,1.55102,1.55112,1.5508,1.55093,315700002.0
2005-08-15 11:55:00,1.55075,1.55104,1.55075,1.55095,410800001.0
2005-08-15 11:56:00,1.55087,1.5509,1.55072,1.55083,246800000.0
2005-08-15 11:57:00,1.55072,1.55091,1.55061,1.55087,306800006.0
2005-08-15 11:58:00,1.55087,1.55093,1.55069,1.5508,320599998.0
2005-08-15 11:59:00,1.55086,1.55107,1.55072,1.55089,241400001.0
2005-08-15 12:00:00,1.55088,1.55093,1.5507,1.5507,263199999.0
2005-08-15 12:01:00,1.55071,1.55104,1.55071,1.5509,431800007.0
2005-08-15 12:02:00,1.55091,1.55102,1.55078,1.55091,322699998.0
2005-08-15 12:03:00,1.55087,1.55099,1.55077,1.55098,279900003.0
2005-08-15 12:04:00,1.551,1.55121,1.55093,1.55106,206500002.0
2005-08-15 12:05:00,1.55112,1.55112,1.55086,1.55086,202800001.0
2005-08-15 12:06:00,1.55091,1.55101,1.55064,1.55096,358700003.0
2005-08-15 12:07:00,1.55092,1.55105,1.55082,1.55095,220600000.0
2005-08-15 12:08:00,1.55101,1.55113,1.55089,1.551,386000004.0
2005-08-15 12:09:00,1.55102,1.55109,1.55093,1.55097,347800004.0
2005-08-15 12:10:00,1.55109,1.55113,1.55086,1.55086,122900000.0
2005-08-15 12:11:00,1.551,1.55124,1.55098,1.55121,394600001.0
2005-08-15 12:12:00,1.55108,1.55119,1.55097,1.55108,301600000.0
2005-08-15 12:13:00,1.55098,1.5511,1.55098,1.5511,139399999.0
2005-08-15 12:14:00,1.55081,1.551,1.55058,1.551,336100001.0
2005-08-15 12:15:00,1.55097,1.55105,1.55084,1.55105,362700003.0
2005-08-15 12:16:00,1.55094,1.55103,1.55081,1.55087,107300000.0
2005-08-15 12:17:00,1.55091,1.55103,1.55088,1.55103,223700001.0
2005-08-15 12:18:00,1.55099,1.55103,1.55078,1.55078,306300005.0
2005-08-15 12:19:00,1.55087,1.55101,1.55087,1.55101,92600002.0
2005-08-15 12:20:00,1.55102,1.55102,1.55087,1.5509,198900000.0
2005-08-15 12:21:00,1.55098,1.55104,1.55076,1.5509,290900003.0
2005-08-15 12:22:00,1.55087,1.55105,1.55082,1.55098,166999999.0
2005-08-15 12:23:00,1.55086,1.55095,1.55069,1.55083,293899999.0
2005-08-15 12:24:00,1.5509,1.55095,1.55079,1.55088,202800003.0
2005-08-15 12:25:00,1.55095,1.55107,1.55085,1.55097,445200001.0
2005-08-15 12:26:00,1.55091,1.55104,1.55082,1.55082,295300004.0
2005-08-15 12:27:00,1.5509,1.5509,1.55072,1.55079,412799998.0
2005-08-15 12:28:00,1.55063,1.55095,1.55063,1.55093,261200003.0
2005-08-15 12:29:00,1.55079,1.55103,1.55079,1.55086,319500003.0
2005-08-15 12:30:00,1.5509,1.55109,1.55087,1.55106,235399997.0
2005-08-15 12:31:00,1.55103,1.55112,1.55088,1.55112,274700000.0
2005-08-15 12:32:00,1.55104,1.55107,1.55079,1.55091,348900000.0
2005-08-15 12:33:00,1.55114,1.5512,1.55099,1.55116,259200000.0
2005-08-15 12:34:00,1.55107,1.55107,1.55095,1.55095,39800000.0
2005-08-15 12:35:00,1.55098,1.55108,1.55084,1.55084,262100000.0
2005-08-15 12:36:00,1.55096,1.55096,1.55078,1.55078,74700001.0
2005-08-15 12:37:00,1.55087,1.55102,1.55084,1.55095,262000002.0
2005-08-15 12:38:00,1.55091,1.5511,1.55086,1.55099,291700002.0
2005-08-15 12:39:00,1.55083,1.55099,1.55081,1.55097,348200003.0
2005-08-15 12:40:00,1.55098,1.55102,1.55073,1.55083,335799995.0
2005-08-15 12:41:00,1.551,1.55107,1.55081,1.55081,159099999.0
2005-08-15 12:42:00,1.55098,1.551,1.5508,1.5508,138600000.0
2005-08-15 12:43:00,1.55078,1.5509,1.55067,1.5509,375600002.0
2005-08-15 12:44:00,1.55087,1.55099,1.5506,1.5508,398300000.0
2005-08-15 12:45:00,1.5509,1.55118,1.55081,1.55092,388299993.0
2005-08-15 12:46:00,1.5509,1.55113,1.55082,1.55104,245600002.0
2005-08-15 12:47:00,1.55099,1.55105,1.55085,1.55085,228600000.0
2005-08-15 12:48:00,1.55083,1.55094,1.55069,1.55087,210200000.0
2005-08-15 12:49:00,1.55095,1.55095,1.5509,1.5509,43200000.0
2005-08-15 12:50:00,1.55079,1.55098,1.55077,1.55093,289300001.0
2005-08-15 12:51:00,1.55098,1.55105,1.55091,1.55103,227399996.0
2005-08-15 12:52:00,1.55062,1.55106,1.55062,1.55095,445200004.0
2005-08-15 12:53:00,1.55078,1.55095,1.55064,1.55095,269099999.0
2005-08-15 12:54:00,1.55088,1.55098,1.55077,1.55087,252599997.0
2005-08-15 12:55:00,1.55097,1.55109,1.55096,1.55102,318800000.0
2005-08-15 12:56:00,1.55084,1.55098,1.55082,1.55098,239599997.0
2005-08-15 12:57:00,1.55097,1.55104,1.55084,1.55093,270000001.0
2005-08-15 12:58:00,1.55085,1.55105,1.55081,1.55098,348200004.0
2005-08-15 12:59:00,1.55104,1.55112,1.55091,1.55096,240100004.0
2005-08-15 13:00:00,1.55091,1.55107,1.5509,1.55102,278400006.0
2005-08-15 13:01:00,1.55093,1.55104,1.55075,1.55104,367100005.0
2005-08-15 13:02:00,1.55095,1.55103,1.55078,1.55093,307399997.0
2005-08-15 13:03:00,1.55087,1.55087,1.5506,1.55072,249200002.0
2005-08-15 13:04:00,1.55048,1.55063,1.55041,1.55049,214800000.0
2005-08-15 13:05:00,1.55046,1.5506,1.55043,1.5506,221099999.0
2005-08-15 13:06:00,1.55055,1.55065,1.55038,1.55038,310399998.0
2005-08-15 13:07:00,1.5506,1.55065,1.55039,1.55039,226499999.0
2005-08-15 13:08:00,1.55051,1.55063,1.5504,1.55056,155100000.0
2005-08-15 13:09:00,1.55048,1.55061,1.55044,1.55052,385700007.0
2005-08-15 13:10:00,1.55043,1.55066,1.55043,1.55059,157599998.0
2005-08-15 13:11:00,1.55067,1.55067,1.5504,1.55043,327799997.0
2005-08-15 13:12:00,1.55053,1.55068,1.55046,1.55067,404799999.0
2005-08-15 13:13:00,1.5505,1.55067,1.5504,1.55067,329299998.0
2005-08-15 13:14:00,1.55059,1.5507,1.55053,1.5507,227000003.0
2005-08-15 13:15:00,1.55057,1.55073,1.55053,1.55054,320899997.0
2005-08-15 13:16:00,1.55051,1.55065,1.55046,1.55058,306799998.0
2005-08-15 13:17:00,1.55032,1.55065,1.5502,1.5506,414500005.0
2005-08-15 13:18:00,1.55043,1.55068,1.55042,1.55055,486100003.0
2005-08-15 13:19:00,1.55053,1.55063,1.55047,1.55062,252800004.0
2005-08-15 13:20:00,1.55063,1.55088,1.55063,1.5507,261099997.0
2005-08-15 13:21:00,1.55068,1.55079,1.55061,1.55072,474300001.0
2005-08-15 13:22:00,1.55072,1.55072,1.55054,1.5506,252700000.0
2005-08-15 13:23:00,1.55066,1.55072,1.55046,1.55064,259799998.0
2005-08-15 13:24:00,1.55065,1.55083,1.55053,1.55072,367500000.0
2005-08-15 13:25:00,1.55081,1.55106,1.55078,1.55083,437100000.0
2005-08-15 13:26:00,1.55096,1.55106,1.55076,1.55076,279000003.0
2005-08-15 13:27:00,1.55081,1.55105,1.55081,1.551,190199999.0
2005-08-15 13:28:00,1.55082,1.55103,1.55082,1.55097,221499998.0
2005-08-15 13:29:00,1.55073,1.55097,1.55073,1.55094,306200002.0
2005-08-15 13:30:00,1.5509,1.55095,1.55079,1.55088,281900001.0
2005-08-15 13:31:00,1.55078,1.55094,1.55072,1.55088,257300000.0
2005-08-15 13:32:00,1.55082,1.55097,1.55081,1.5509,349000003.0
2005-08-15 13:33:00,1.55079,1.55095,1.55079,1.5509,304400000.0
2005-08-15 13:34:00,1.5509,1.551,1.55075,1.551,137600000.0
2005-08-15 13:35:00,1.55098,1.55101,1.55081,1.55083,390499996.0
2005-08-15 13:36:00,1.5511,1.55122,1.55097,1.55097,363600003.0
2005-08-15 13:37:00,1.55091,1.55105,1.5509,1.551,135700001.0
2005-08-15 13:38:00,1.55104,1.5511,1.55097,1.55102,287500003.0
2005-08-15 13:39:00,1.55105,1.55105,1.55084,1.55084,109200000.0
2005-08-15 13:40:00,1.55093,1.55105,1.55085,1.55098,257800000.0
2005-08-15 13:41:00,1.55105,1.55105,1.55074,1.55089,175800001.0
2005-08-15 13:42:00,1.55098,1.55099,1.55081,1.55092,328800001.0
2005-08-15 13:43:00,1.55105,1.55105,1.55084,1.55084,135000001.0
2005-08-15 13:44:00,1.55095,1.55117,1.55093,1.55117,235100002.0
2005-08-15 13:45:00,1.55113,1.55114,1.551,1.55104,82900000.0
2005-08-15 13:46:00,1.55112,1.5512,1.55102,1.55115,395899999.0
2005-08-15 13:47:00,1.55102,1.55122,1.55087,1.55104,339700002.0
2005-08-15 13:48:00,1.55118,1.55132,1.55105,1.55113,209200000.0
2005-08-15 13:49:00,1.5512,1.55125,1.55114,1.55122,83199999.0
2005-08-15 13:50:00,1.55122,1.55133,1.55106,1.55115,343599999.0
2005-08-15 13:51:00,1.55117,1.5513,1.55107,1.55112,209700000.0
2005-08-15 13:52:00,1.55123,1.55137,1.55121,1.55123,323600001.0
2005-08-15 13:53:00,1.55125,1.55135,1.55106,1.55114,205499999.0
2005-08-15 13:54:00,1.55116,1.55116,1.55091,1.55103,284099998.0
2005-08-15 13:55:00,1.55119,1.55132,1.5511,1.55112,304499996.0
2005-08-15 13:56:00,1.55112,1.55112,1.55086,1.55102,149700001.0
2005-08-15 13:57:00,1.551,1.55123,1.55089,1.55095,365099998.0
2005-08-15 13:58:00,1.5509,1.55107,1.55068,1.55093,321000000.0
2005-08-15 13:59:00,1.55071,1.55105,1.55071,1.55097,242100000.0
2005-08-15 14:00:00,1.55097,1.551,1.55069,1.5508,224800001.0
2005-08-15 14:01:00,1.55067,1.55081,1.55054,1.55067,327199996.0
2005-08-15 14:02:00,1.55067,1.55074,1.55057,1.55067,449200001.0
2005-08-15 14:03:00,1.5504,1.55066,1.55018,1.55049,231700002.0
2005-08-15 14:04:00,1.55064,1.55072,1.55051,1.55061,316600002.0
2005-08-15 14:05:00,1.55072,1.55073,1.55035,1.55073,303599996.0
2005-08-15 14:06:00,1.5507,1.5507,1.5504,1.55051,340699998.0
2005-08-15 14:07:00,1.5505,1.5506,1.55042,1.5506,359300005.0
2005-08-15 14:08:00,1.55054,1.55081,1.55054,1.55076,207799999.0
2005-08-15 14:09:00,1.55076,1.55096,1.55076,1.55095,250000003.0
2005-08-15 14:10:00,1.55091,1.55103,1.55078,1.55087,414799998.0
2005-08-15 14:11:00,1.55092,1.55115,1.55092,1.55101,271799997.0
2005-08-15 14:12:00,1.55096,1.55105,1.55083,1.55092,312700005.0
2005-08-15 14:13:00,1.55118,1.55124,1.55103,1.55122,334099997.0
2005-08-15 14:14:00,1.55102,1.5511,1.55085,1.55103,379299999.0
2005-08-15 14:15:00,1.5511,1.5511,1.551,1.551,63900002.0
2005-08-15 14:16:00,1.55105,1.55119,1.55105,1.55107,22500000.0
2005-08-15 14:17:00,1.55118,1.55118,1.55095,1.55101,214600000.0
2005-08-15 14:18:00,1.55095,1.55111,1.55088,1.55088,421500007.0
2005-08-15 14:19:00,1.55092,1.551,1.55077,1.55097,281199998.0
2005-08-15 14:20:00,1.551,1.55101,1.55077,1.55094,558500004.0
2005-08-15 14:21:00,1.5507,1.55105,1.5507,1.5509,263400000.0
2005-08-15 14:22:00,1.5509,1.55097,1.55077,1.5508,338799999.0
2005-08-15 14:23:00,1.55088,1.55095,1.55074,1.55088,329700005.0
2005-08-15 14:24:00,1.55075,1.55092,1.5507,1.55075,92899999.0
2005-08-15 14:25:00,1.55084,1.55092,1.55084,1.55092,60000000.0
2005-08-15 14:26:00,1.55084,1.55084,1.55057,1.5507,228299999.0
2005-08-15 14:27:00,1.55082,1.55089,1.55054,1.55076,278299998.0
2005-08-15 14:28:00,1.55072,1.5508,1.55057,1.55064,417200001.0
2005-08-15 14:29:00,1.55073,1.55097,1.55065,1.55096,332300000.0
2005-08-15 14:30:00,1.55093,1.55112,1.55076,1.55076,489500000.0
2005-08-15 14:31:00,1.55094,1.55103,1.55077,1.55082,225000001.0
2005-08-15 14:32:00,1.5511,1.5512,1.55088,1.55096,405499998.0
2005-08-15 14:33:00,1.55096,1.55096,1.5508,1.55089,280200001.0
2005-08-15 14:34:00,1.55081,1.55098,1.55078,1.55082,166400003.0
2005-08-15 14:35:00,1.55102,1.55113,1.5508,1.5508,388000005.0
2005-08-15 14:36:00,1.55103,1.55104,1.55088,1.55097,109000002.0
2005-08-15 14:37:00,1.55105,1.55105,1.55091,1.55091,262000001.0
2005-08-15 14:38:00,1.55093,1.551,1.55085,1.5509,114900001.0
2005-08-15 14:39:00,1.5509,1.55098,1.5508,1.55081,232499999.0
2005-08-15 14:40:00,1.55086,1.55093,1.55072,1.55081,71899999.0
2005-08-15 14:41:00,1.55089,1.55089,1.55074,1.55074,115100000.0
2005-08-15 14:42:00,1.55086,1.55093,1.55071,1.55088,417499999.0
2005-08-15 14:43:00,1.5508,1.55085,1.55059,1.55078,365299999.0
2005-08-15 14:44:00,1.5508,1.5509,1.5507,1.5507,246199996.0
2005-08-15 14:45:00,1.55075,1.55088,1.55068,1.55074,275700000.0
2005-08-15 14:46:00,1.5508,1.5509,1.55067,1.55074,296400000.0
2005-08-15 14:47:00,1.55076,1.55101,1.55076,1.55101,160100000.0
2005-08-15 14:48:00,1.55074,1.55092,1.55074,1.55092,50400000.0
2005-08-15 14:49:00,1.55072,1.55089,1.55058,1.5508,274900004.0
2005-08-15 14:50:00,1.5508,1.55094,1.55068,1.55094,298299999.0
2005-08-15 14:51:00,1.55076,1.55095,1.55022,1.5507,282800001.0
2005-08-15 14:52:00,1.55096,1.55103,1.55086,1.55093,139199998.0
2005-08-15 14:53:00,1.5508,1.55098,1.55057,1.55075,521500004.0
2005-08-15 14:54:00,1.55076,1.55089,1.55072,1.55076,216699999.0
2005-08-15 14:55:00,1.55086,1.55096,1.55072,1.55077,107000000.0
2005-08-15 14:56:00,1.55093,1.55099,1.55087,1.55096,27700000.0
2005-08-15 14:57:00,1.55104,1.5512,1.55095,1.55095,302300005.0
2005-08-15 14:58:00,1.55094,1.55117,1.55094,1.55103,209800002.0
2005-08-15 14:59:00,1.55103,1.55117,1.55087,1.55104,163200001.0
2005-08-15 15:00:00,1.55108,1.55145,1.55108,1.55137,251700002.0
2005-08-15 15:01:00,1.55123,1.55126,1.55096,1.55096,497399999.0
2005-08-15 15:02:00,1.55116,1.5513,1.55116,1.55128,178800002.0
2005-08-15 15:03:00,1.55127,1.55137,1.55122,1.5513,330000000.0
2005-08-15 15:04:00,1.55117,1.55134,1.55114,1.55132,257700003.0
2005-08-15 15:05:00,1.55108,1.55131,1.55097,1.55112,280900000.0
2005-08-15 15:06:00,1.55128,1.55135,1.55111,1.55111,195100000.0
2005-08-15 15:07:00,1.55101,1.55124,1.55101,1.55118,99599999.0
2005-08-15 15:08:00,1.55117,1.55118,1.55089,1.55113,349100006.0
2005-08-15 15:09:00,1.55114,1.55127,1.55105,1.55116,269100001.0
2005-08-15 15:10:00,1.5512,1.55136,1.55109,1.55135,241999998.0
2005-08-15 15:11:00,1.55138,1.55151,1.55128,1.55143,217299999.0
2005-08-15 15:12:00,1.55142,1.55142,1.55117,1.55117,112600000.0
2005-08-15 15:13:00,1.55115,1.55131,1.55102,1.5511,238000001.0
2005-08-15 15:14:00,1.55104,1.55121,1.55098,1.55112,296599999.0
2005-08-15 15:15:00,1.55117,1.5512,1.5509,1.5509,269800002.0
2005-08-15 15:16:00,1.55119,1.55119,1.55092,1.55092,161500000.0
2005-08-15 15:17:00,1.55084,1.55085,1.55069,1.55078,292800003.0
2005-08-15 15:18:00,1.55082,1.55089,1.55046,1.55046,454499999.0
2005-08-15 15:19:00,1.55089,1.55089,1.55067,1.55073,273400002.0
2005-08-15 15:20:00,1.55072,1.55098,1.55072,1.55096,325800001.0
2005-08-15 15:21:00,1.55093,1.55099,1.55079,1.55079,252500002.0
2005-08-15 15:22:00,1.55078,1.55087,1.55066,1.55087,216300000.0
2005-08-15 15:23:00,1.55072,1.55079,1.55045,1.55045,230000002.0
2005-08-15 15:24:00,1.55069,1.55072,1.55052,1.55053,408499993.0
2005-08-15 15:25:00,1.55078,1.55078,1.55054,1.55057,223799998.0
2005-08-15 15:26:00,1.55077,1.55083,1.55069,1.55071,143100002.0
2005-08-15 15:27:00,1.5511,1.55116,1.55096,1.55104,483700002.0
2005-08-15 15:28:00,1.55103,1.55103,1.55088,1.55091,228400002.0
2005-08-15 15:29:00,1.551,1.55109,1.55077,1.55081,352900001.0
2005-08-15 15:30:00,1.55077,1.551,1.5507,1.55089,329000000.0
2005-08-15 15:31:00,1.55108,1.5511,1.55091,1.55103,169399999.0
2005-08-15 15:32:00,1.55109,1.55109,1.5509,1.55101,179000002.0
2005-08-15 15:33:00,1.55102,1.55102,1.55077,1.55094,186099999.0
2005-08-15 15:34:00,1.55103,1.55103,1.55068,1.55068,157099997.0
2005-08-15 15:35:00,1.55103,1.55103,1.55081,1.55083,182800001.0
2005-08-15 15:36:00,1.55081,1.55106,1.55081,1.55099,176099999.0
2005-08-15 15:37:00,1.55101,1.55123,1.55096,1.55107,331599997.0
2005-08-15 15:38:00,1.55108,1.55122,1.55097,1.551,388699998.0
2005-08-15 15:39:00,1.55121,1.55131,1.55103,1.5511,259000001.0
2005-08-15 15:40:00,1.55103,1.55119,1.55103,1.55119,88700000.0
2005-08-15 15:41:00,1.55105,1.5512,1.55091,1.551,270499997.0
2005-08-15 15:42:00,1.55107,1.55107,1.55078,1.55103,212600001.0
2005-08-15 15:43:00,1.55085,1.55114,1.55085,1.55101,136700001.0
2005-08-15 15:44:00,1.5511,1.55115,1.551,1.55109,175700003.0
2005-08-15 15:45:00,1.5511,1.55114,1.55083,1.55083,134299998.0
2005-08-15 15:46:00,1.55082,1.55115,1.55082,1.55115,329400002.0
2005-08-15 15:47:00,1.55107,1.55118,1.55088,1.55099,271499997.0
2005-08-15 15:48:00,1.55098,1.55098,1.5507,1.55082,290800000.0
2005-08-15 15:49:00,1.55075,1.55091,1.5506,1.55082,266899999.0
2005-08-15 15:50:00,1.55092,1.55094,1.5507,1.55077,155100000.0
2005-08-15 15:51:00,1.55086,1.55086,1.55061,1.55061,295599998.0
2005-08-15 15:52:00,1.55081,1.5509,1.55075,1.55087,273300003.0
2005-08-15 15:53:00,1.55089,1.55089,1.5506,1.5506,88200000.0
2005-08-15 15:54:00,1.55082,1.55085,1.55065,1.55075,206800000.0
2005-08-15 15:55:00,1.55068,1.55078,1.5506,1.55062,256300000.0
2005-08-15 15:56:00,1.55061,1.55088,1.55059,1.55077,379699998.0
2005-08-15 15:57:00,1.55068,1.55075,1.55057,1.55061,147700002.0
2005-08-15 15:58:00,1.55065,1.55068,1.55046,1.55051,248399997.0
2005-08-15 15:59:00,1.55057,1.55066,1.55042,1.55051,354100006.0
2005-08-15 16:00:00,1.55067,1.55067,1.55041,1.55048,227000003.0
2005-08-15 16:01:00,1.55052,1.55071,1.55036,1.5505,333600006.0
2005-08-15 16:02:00,1.55055,1.55055,1.55034,1.5505,265899998.0
2005-08-15 16:03:00,1.55048,1.55088,1.55048,1.55088,346400007.0
2005-08-15 16:04:00,1.55074,1.5509,1.55061,1.55065,357600005.0
2005-08-15 16:05:00,1.55087,1.55094,1.55068,1.55072,173299999.0
2005-08-15 16:06:00,1.55064,1.55108,1.55064,1.55105,243800000.0
2005-08-15 16:07:00,1.5509,1.5511,1.55085,1.55093,282699998.0
2005-08-15 16:08:00,1.55093,1.5511,1.55085,1.55101,282400004.0
2005-08-15 16:09:00,1.55087,1.55101,1.55084,1.55096,180500002.0
2005-08-15 16:10:00,1.551,1.55107,1.55081,1.55105,195699995.0
2005-08-15 16:11:00,1.55107,1.55107,1.5508,1.5508,330600008.0
2005-08-15 16:12:00,1.55097,1.55105,1.55084,1.55084,206600000.0
2005-08-15 16:13:00,1.55088,1.55101,1.55068,1.55083,284499996.0
2005-08-15 16:14:00,1.55082,1.55099,1.5507,1.55097,335600000.0
2005-08-15 16:15:00,1.55073,1.55095,1.55053,1.55079,211499999.0
2005-08-15 16:16:00,1.55078,1.55097,1.55074,1.5509,497399996.0
2005-08-15 16:17:00,1.55078,1.5509,1.55069,1.55085,252500002.0
2005-08-15 16:18:00,1.5508,1.55093,1.55072,1.55093,166100000.0
2005-08-15 16:19:00,1.5509,1.55102,1.55078,1.55082,318800005.0
2005-08-15 16:20:00,1.55084,1.55097,1.55084,1.55087,184000002.0
2005-08-15 16:21:00,1.55098,1.55098,1.55084,1.55084,40000000.0
2005-08-15 16:22:00,1.551,1.55108,1.55085,1.55092,230200002.0
2005-08-15 16:23:00,1.55106,1.55112,1.55093,1.55096,349499999.0
2005-08-15 16:24:00,1.55095,1.55112,1.55081,1.55096,415699999.0
2005-08-15 16:25:00,1.55101,1.55115,1.55101,1.55108,236500004.0
2005-08-15 16:26:00,1.55107,1.55112,1.55071,1.55112,305300000.0
2005-08-15 16:27:00,1.55089,1.55113,1.55089,1.55103,391200000.0
2005-08-15 16:28:00,1.55081,1.55104,1.55073,1.551,297900002.0
2005-08-15 16:29:00,1.5509,1.55105,1.55084,1.55105,297400000.0
2005-08-15 16:30:00,1.55092,1.55112,1.55076,1.55096,176099999.0
2005-08-15 16:31:00,1.55088,1.5509,1.55066,1.55078,239900002.0
2005-08-15 16:32:00,1.55086,1.55087,1.55077,1.55077,197400002.0
2005-08-15 16:33:00,1.55071,1.55085,1.55065,1.55077,88699999.0
2005-08-15 16:34:00,1.55081,1.55091,1.55072,1.55082,114300002.0
2005-08-15 16:35:00,1.5508,1.55093,1.55075,1.55085,300300003.0
2005-08-15 16:36:00,1.55086,1.55094,1.55075,1.55082,401399992.0
2005-08-15 16:37:00,1.55088,1.55094,1.55078,1.55086,279899999.0
2005-08-15 16:38:00,1.55072,1.55103,1.55055,1.55092,370800001.0
2005-08-15 16:39:00,1.55077,1.55089,1.55077,1.55089,60700000.0
2005-08-15 16:40:00,1.55076,1.55087,1.5507,1.55078,40000000.0
2005-08-15 16:41:00,1.55076,1.55086,1.55016,1.55016,386700001.0
2005-08-15 16:42:00,1.55065,1.55097,1.55065,1.55095,326300000.0
2005-08-15 16:43:00,1.55096,1.55113,1.55072,1.551,274200002.0
2005-08-15 16:44:00,1.55098,1.551,1.55072,1.551,375900001.0
2005-08-15 16:45:00,1.55091,1.55103,1.5508,1.55092,350199998.0
2005-08-15 16:46:00,1.55089,1.55099,1.55076,1.55095,535099996.0
2005-08-15 16:47:00,1.55077,1.55102,1.55073,1.55102,309000002.0
2005-08-15 16:48:00,1.55095,1.55103,1.55081,1.55096,187799998.0
2005-08-15 16:49:00,1.55105,1.55105,1.55092,1.55092,39200000.0
2005-08-15 16:50:00,1.5509,1.55095,1.55077,1.5509,103800000.0
2005-08-15 16:51:00,1.55078,1.55087,1.55052,1.55052,375700000.0
2005-08-15 16:52:00,1.55078,1.5509,1.55069,1.55084,123500000.0
2005-08-15 16:53:00,1.55088,1.55095,1.55071,1.5508,260100006.0
2005-08-15 16:54:00,1.55094,1.55109,1.55078,1.55089,385799999.0
2005-08-15 16:55:00,1.55112,1.55121,1.55097,1.55115,241700001.0
2005-08-15 16:56:00,1.55095,1.5511,1.5509,1.55099,196300002.0
2005-08-15 16:57:00,1.55081,1.55104,1.55081,1.55089,222899999.0
2005-08-15 16:58:00,1.55064,1.55098,1.55064,1.55087,202800003.0
2005-08-15 16:59:00,1.55061,1.55082,1.55061,1.55082,167800000.0
2005-08-15 17:00:00,1.55062,1.55089,1.55062,1.5507,233600000.0
2005-08-15 17:01:00,1.55068,1.55077,1.55057,1.5507,473100003.0
2005-08-15 17:02:00,1.55056,1.55067,1.55054,1.55063,51199999.0
2005-08-15 17:03:00,1.55059,1.55067,1.55038,1.55062,324799996.0
2005-08-15 17:04:00,1.55063,1.55087,1.55051,1.55069,284700002.0
2005-08-15 17:05:00,1.55066,1.55081,1.55059,1.55073,448400004.0
2005-08-15 17:06:00,1.55056,1.55078,1.55056,1.55075,232699998.0
2005-08-15 17:07:00,1.55062,1.55072,1.55047,1.55067,225700001.0
2005-08-15 17:08:00,1.5507,1.55072,1.55048,1.55063,561400008.0
2005-08-15 17:09:00,1.55061,1.55065,1.55047,1.55065,189000001.0
2005-08-15 17:10:00,1.5505,1.55069,1.55042,1.55055,272299997.0
2005-08-15 17:11:00,1.55062,1.55062,1.55041,1.55053,186500002.0
2005-08-15 17:12:00,1.55054,1.55082,1.55054,1.55082,197600000.0
2005-08-15 17:13:00,1.55082,1.55082,1.55052,1.5506,253200003.0
2005-08-15 17:14:00,1.55068,1.55078,1.55052,1.55057,129400003.0
2005-08-15 17:15:00,1.55038,1.55049,1.55022,1.5503,277300000.0
2005-08-15 17:16:00,1.55033,1.5506,1.55033,1.55059,443599998.0
2005-08-15 17:17:00,1.55056,1.55063,1.55041,1.55056,171699999.0
2005-08-15 17:18:00,1.5505,1.55062,1.55034,1.55034,338800004.0
2005-08-15 17:19:00,1.55058,1.55065,1.55048,1.55048,121600001.0
2005-08-15 17:20:00,1.55065,1.55065,1.55048,1.5505,221500000.0
2005-08-15 17:21:00,1.55067,1.55087,1.5506,1.55071,213200003.0
2005-08-15 17:22:00,1.55065,1.55065,1.55041,1.55049,292999997.0
2005-08-15 17:23:00,1.5504,1.55061,1.5504,1.55058,340300000.0
2005-08-15 17:24:00,1.55056,1.55065,1.5504,1.55055,395400002.0
2005-08-15 17:25:00,1.55062,1.55072,1.55054,1.55065,51300000.0
2005-08-15 17:26:00,1.55068,1.5507,1.55044,1.55049,292100003.0
2005-08-15 17:27:00,1.55068,1.55074,1.55058,1.55062,266200001.0
2005-08-15 17:28:00,1.55062,1.55076,1.55047,1.55055,448100001.0
2005-08-15 17:29:00,1.55048,1.55061,1.55048,1.55057,161699998.0
2005-08-15 17:30:00,1.55036,1.55061,1.55036,1.55058,331800003.0
2005-08-15 17:31:00,1.55045,1.55064,1.55041,1.5506,533500004.0
2005-08-15 17:32:00,1.55044,1.5506,1.55031,1.55047,266299998.0
2005-08-15 17:33:00,1.55038,1.55046,1.55026,1.5504,234799999.0
2005-08-15 17:34:00,1.5504,1.55047,1.55024,1.55037,465300003.0
2005-08-15 17:35:00,1.55047,1.55068,1.55037,1.55046,170899998.0
2005-08-15 17:36:00,1.5503,1.55067,1.5503,1.55067,153499996.0
2005-08-15 17:37:00,1.55067,1.55087,1.55055,1.55074,318100003.0
2005-08-15 17:38:00,1.55077,1.55095,1.55075,1.5508,100900000.0
2005-08-15 17:39:00,1.55079,1.55103,1.55079,1.55094,247000001.0
2005-08-15 17:40:00,1.55086,1.55108,1.55073,1.55097,157100001.0
2005-08-15 17:41:00,1.55105,1.55105,1.55087,1.55087,254300001.0
2005-08-15 17:42:00,1.55094,1.55102,1.55078,1.55087,208900000.0
2005-08-15 17:43:00,1.55082,1.55116,1.55082,1.55106,285599999.0
2005-08-15 17:44:00,1.55101,1.55118,1.55082,1.55105,413599999.0
2005-08-15 17:45:00,1.55091,1.55117,1.55089,1.55117,386300003.0
2005-08-15 17:46:00,1.55118,1.55119,1.55095,1.55111,171100001.0
2005-08-15 17:47:00,1.55107,1.55119,1.55107,1.55119,81600002.0
2005-08-15 17:48:00,1.55095,1.55103,1.55073,1.55098,334800001.0
2005-08-15 17:49:00,1.5508,1.55094,1.55067,1.55074,340899999.0
2005-08-15 17:50:00,1.55061,1.5509,1.55055,1.5509,222800004.0
2005-08-15 17:51:00,1.55082,1.5511,1.5508,1.5511,195700003.0
2005-08-15 17:52:00,1.5511,1.5511,1.5508,1.55101,365600003.0
2005-08-15 17:53:00,1.55105,1.55134,1.55096,1.55113,456900004.0
2005-08-15 17:54:00,1.55138,1.55141,1.5512,1.55127,443399999.0
2005-08-15 17:55:00,1.55107,1.55118,1.55097,1.55114,273799998.0
2005-08-15 17:56:00,1.55118,1.55129,1.55103,1.55115,162799999.0
2005-08-15 17:57:00,1.55124,1.55126,1.55115,1.55115,43100000.0
2005-08-15 17:58:00,1.55122,1.55146,1.55107,1.55133,241799999.0
2005-08-15 17:59:00,1.55124,1.55144,1.55124,1.55144,39200000.0
2005-08-15 18:00:00,1.55145,1.55152,1.55132,1.55139,80800000.0
2005-08-15 18:05:00,1.5517,1.5518,1.5516,1.5518,2122400002.0
2005-08-15 18:06:00,1.5517,1.5518,1.5516,1.5517,2122400002.0
2005-08-15 18:07:00,1.5516,1.5518,1.5516,1.5518,2122400002.0
2005-08-15 18:08:00,1.5518,1.552,1.5518,1.552,2122400002.0
2005-08-15 18:09:00,1.55186,1.55212,1.55169,1.55182,2122400002.0
2005-08-15 18:10:00,1.55178,1.55183,1.55157,1.55168,2074899999.0
2005-08-15 18:11:00,1.55162,1.55169,1.55139,1.55147,1505000008.0
2005-08-15 18:12:00,1.55168,1.55182,1.55156,1.5516,1600700007.0
2005-08-15 18:13:00,1.55169,1.55169,1.55132,1.55132,1563600007.0
2005-08-15 18:14:00,1.5517,1.5517,1.5516,1.5516,1189900008.0
2005-08-15 18:15:00,1.5514,1.55156,1.55125,1.55148,1189900008.0
2005-08-15 18:16:00,1.5515,1.5515,1.5515,1.5515,1999200016.0
2005-08-15 18:17:00,1.5514,1.55145,1.55118,1.5513,1999200016.0
2005-08-15 18:18:00,1.55118,1.55148,1.55118,1.55147,868299998.0
2005-08-15 18:19:00,1.55142,1.55156,1.55123,1.55149,2061400002.0
2005-08-15 18:20:00,1.55149,1.5516,1.55135,1.5515,1976100004.0
2005-08-15 18:21:00,1.55155,1.55155,1.55133,1.55134,902500002.0
2005-08-15 18:22:00,1.55135,1.55148,1.55131,1.55147,916299999.0
2005-08-15 18:23:00,1.5515,1.5516,1.5515,1.5515,1330700008.0
2005-08-15 18:24:00,1.5516,1.5516,1.5516,1.5516,1330700008.0
2005-08-15 18:25:00,1.5517,1.5517,1.5516,1.5517,1330700008.0
2005-08-15 18:27:00,1.55154,1.55162,1.5514,1.55152,1330700008.0
2005-08-15 18:28:00,1.55157,1.55167,1.55144,1.55159,1782199997.0
2005-08-15 18:29:00,1.55158,1.55163,1.55142,1.55143,1766599985.0
2005-08-15 18:30:00,1.55145,1.55168,1.55145,1.55167,1105700002.0
2005-08-15 18:31:00,1.55159,1.55174,1.55156,1.55167,928600010.0
2005-08-15 18:32:00,1.55164,1.55176,1.55153,1.55166,1169499997.0
2005-08-15 18:33:00,1.55173,1.55173,1.55148,1.5516,2088100005.0
2005-08-15 18:34:00,1.5517,1.5518,1.5517,1.5518,1861100008.0
2005-08-15 18:35:00,1.55158,1.55164,1.55147,1.55164,1861100008.0
2005-08-15 18:36:00,1.55162,1.55175,1.55151,1.55162,1297099999.0
2005-08-15 18:37:00,1.5518,1.5518,1.5516,1.5517,1452499997.0
2005-08-15 18:38:00,1.55157,1.55157,1.55131,1.55136,1452499997.0
2005-08-15 18:39:00,1.55149,1.55169,1.55149,1.55156,1751600002.0
2005-08-15 18:40:00,1.5518,1.5518,1.5517,1.5517,1079600003.0
2005-08-15 18:41:00,1.55146,1.5518,1.55091,1.55146,1079600003.0
2005-08-15 18:42:00,1.55157,1.55168,1.55139,1.5516,1280300002.0
2005-08-15 18:43:00,1.55164,1.55164,1.55143,1.55147,529100001.0
2005-08-15 18:44:00,1.55147,1.55158,1.55125,1.55145,741100003.0
2005-08-15 18:45:00,1.5513,1.5515,1.55125,1.55148,600600000.0
2005-08-15 18:46:00,1.5515,1.55155,1.55127,1.55127,336700001.0
2005-08-15 18:47:00,1.55135,1.5515,1.55132,1.5515,154900000.0
2005-08-15 18:48:00,1.55145,1.55166,1.55143,1.55166,1212599991.0
2005-08-15 18:49:00,1.55173,1.55173,1.55141,1.55152,553899993.0
2005-08-15 18:50:00,1.5515,1.5515,1.55127,1.55127,504200000.0
2005-08-15 18:51:00,1.55135,1.55152,1.55122,1.55136,1659000002.0
2005-08-15 18:52:00,1.55128,1.55161,1.55127,1.55161,1661599988.0
2005-08-15 18:53:00,1.55154,1.55174,1.55142,1.55173,1262700002.0
2005-08-15 18:54:00,1.55161,1.55178,1.55161,1.55173,882599996.0
2005-08-15 18:55:00,1.55177,1.55178,1.55158,1.55158,1602200010.0
2005-08-15 18:56:00,1.55166,1.55173,1.55154,1.55167,1059100002.0
2005-08-15 18:57:00,1.55159,1.55168,1.55154,1.55165,866199995.0
2005-08-15 18:58:00,1.55165,1.55173,1.55144,1.5517,1131500004.0
2005-08-15 18:59:00,1.5516,1.55174,1.55157,1.55159,1704399990.0
2005-08-15 19:00:00,1.5516,1.55177,1.5515,1.55167,537800007.0
2005-08-15 19:01:00,1.55165,1.55177,1.55146,1.55167,372199997.0
2005-08-15 19:02:00,1.55162,1.55185,1.55162,1.5518,752000001.0
2005-08-15 19:03:00,1.55179,1.55179,1.55162,1.55162,403399999.0
2005-08-15 19:04:00,1.55147,1.55148,1.55134,1.55138,253400004.0
2005-08-15 19:05:00,1.55154,1.55154,1.55132,1.55138,605799996.0
2005-08-15 19:06:00,1.55142,1.5516,1.55137,1.5515,2071200007.0
2005-08-15 19:07:00,1.5514,1.55162,1.5514,1.55156,748299998.0
2005-08-15 19:08:00,1.55158,1.55159,1.55141,1.55141,1643800005.0
2005-08-15 19:09:00,1.55138,1.55155,1.55127,1.55139,1575699994.0
2005-08-15 19:10:00,1.55129,1.55162,1.55129,1.55156,1169600002.0
2005-08-15 19:11:00,1.5515,1.55162,1.55138,1.55138,1104799998.0
2005-08-15 19:12:00,1.55135,1.55139,1.5512,1.55127,692100003.0
2005-08-15 19:13:00,1.55146,1.55153,1.55111,1.55144,640100007.0
2005-08-15 19:14:00,1.55116,1.55158,1.55113,1.55149,306700005.0
2005-08-15 19:15:00,1.55143,1.55143,1.55126,1.55137,1339399999.0
2005-08-15 19:16:00,1.55149,1.5516,1.55102,1.55143,378300001.0
2005-08-15 19:17:00,1.55143,1.55153,1.55109,1.55143,792500004.0
2005-08-15 19:18:00,1.55131,1.55148,1.55128,1.55138,705199998.0
2005-08-15 19:19:00,1.55138,1.55147,1.55123,1.55136,899800004.0
2005-08-15 19:20:00,1.55145,1.55145,1.55119,1.55128,969500007.0
2005-08-15 19:21:00,1.55139,1.55154,1.55127,1.55137,1114399997.0
2005-08-15 19:22:00,1.55141,1.55158,1.55141,1.55158,170199999.0
2005-08-15 19:23:00,1.55152,1.55169,1.55144,1.55157,588800008.0
2005-08-15 19:24:00,1.55157,1.55165,1.55145,1.55151,719000007.0
2005-08-15 19:25:00,1.5515,1.55155,1.55133,1.55134,988600005.0
2005-08-15 19:26:00,1.55157,1.55164,1.55142,1.55148,883099999.0
2005-08-15 19:27:00,1.55146,1.5516,1.55133,1.55156,1364200003.0
2005-08-15 19:28:00,1.55122,1.55156,1.5511,1.55133,560900002.0
2005-08-15 19:29:00,1.55162,1.55178,1.55146,1.55146,674100003.0
2005-08-15 19:31:00,1.55166,1.55173,1.55144,1.55166,1317600004.0
2005-08-15 19:32:00,1.55154,1.55169,1.55147,1.55159,666399999.0
2005-08-15 19:33:00,1.55147,1.55172,1.55147,1.55165,1032900003.0
2005-08-15 19:34:00,1.55161,1.55185,1.55149,1.55161,1632100000.0
2005-08-15 19:35:00,1.55159,1.55182,1.55146,1.55182,995899999.0
2005-08-15 19:36:00,1.55171,1.55181,1.55141,1.55171,727199996.0
2005-08-15 19:37:00,1.55178,1.55181,1.55168,1.55173,343500005.0
2005-08-15 19:38:00,1.55165,1.55167,1.55141,1.55152,847800004.0
2005-08-15 19:39:00,1.55156,1.55159,1.55129,1.55151,1507600008.0
2005-08-15 19:40:00,1.5516,1.5516,1.55145,1.55146,560799993.0
2005-08-15 19:41:00,1.55137,1.55157,1.55133,1.5514,472099998.0
2005-08-15 19:42:00,1.55165,1.55165,1.55144,1.55157,977500002.0
2005-08-15 19:43:00,1.55163,1.55168,1.5515,1.5516,415400005.0
2005-08-15 19:44:00,1.55165,1.55167,1.55149,1.55151,885500002.0
2005-08-15 19:45:00,1.5516,1.55165,1.55144,1.55157,417800000.0
2005-08-15 19:46:00,1.55155,1.55162,1.55134,1.55137,601100008.0
2005-08-15 19:47:00,1.55157,1.55163,1.55128,1.55149,215300000.0
2005-08-15 19:48:00,1.55146,1.55155,1.55146,1.55155,475800000.0
2005-08-15 19:49:00,1.55155,1.55155,1.55136,1.55147,1329700009.0
2005-08-15 19:50:00,1.55125,1.55167,1.55125,1.55166,227800001.0
2005-08-15 19:51:00,1.55151,1.55173,1.55151,1.55173,547399996.0
2005-08-15 19:52:00,1.55158,1.55183,1.55143,1.55172,329100000.0
2005-08-15 19:53:00,1.55171,1.55171,1.55137,1.55148,519999998.0
2005-08-15 19:54:00,1.55128,1.55173,1.55118,1.55146,316400000.0
2005-08-15 19:55:00,1.55148,1.55155,1.55134,1.55147,728100003.0
2005-08-15 19:56:00,1.5516,1.55183,1.55154,1.55162,1461600005.0
2005-08-15 19:57:00,1.55169,1.55184,1.55159,1.55183,1429700001.0
2005-08-15 19:58:00,1.55173,1.55201,1.55173,1.55196,1470600009.0
2005-08-15 19:59:00,1.5518,1.55199,1.55176,1.5518,920999999.0
2005-08-15 20:00:00,1.55195,1.55195,1.55174,1.55174,684600000.0
2005-08-15 20:01:00,1.55187,1.55203,1.55148,1.55182,624500004.0
2005-08-15 20:02:00,1.55187,1.55193,1.55172,1.55184,303200000.0
2005-08-15 20:03:00,1.55192,1.55203,1.55183,1.55195,229999997.0
2005-08-15 20:04:00,1.55202,1.55213,1.55197,1.552,312400007.0
2005-08-15 20:05:00,1.55187,1.55197,1.55183,1.55194,516999997.0
2005-08-15 20:06:00,1.55196,1.55203,1.55191,1.55198,576100004.0
2005-08-15 20:07:00,1.55198,1.55205,1.5519,1.552,131199999.0
2005-08-15 20:08:00,1.55201,1.55205,1.55157,1.55157,1402200002.0
2005-08-15 20:09:00,1.55164,1.55188,1.55159,1.55173,373600004.0
2005-08-15 20:10:00,1.55189,1.55189,1.55151,1.55151,316600003.0
2005-08-15 20:11:00,1.55162,1.55168,1.5515,1.55158,846699999.0
2005-08-15 20:12:00,1.55158,1.55172,1.5515,1.55159,299600000.0
2005-08-15 20:13:00,1.55168,1.55173,1.55153,1.55153,1525300002.0
2005-08-15 20:14:00,1.5515,1.55165,1.55141,1.5516,657599999.0
2005-08-15 20:15:00,1.55163,1.55185,1.55119,1.55173,1068799998.0
2005-08-15 20:16:00,1.55165,1.55168,1.55146,1.5515,1863000003.0
2005-08-15 20:17:00,1.5516,1.55176,1.55154,1.55176,435099998.0
2005-08-15 20:18:00,1.55175,1.55175,1.5516,1.5516,559100003.0
2005-08-15 20:21:00,1.55179,1.55191,1.55134,1.55164,762000000.0
2005-08-15 20:22:00,1.5517,1.55176,1.5516,1.55163,652900007.0
2005-08-15 20:23:00,1.55165,1.55178,1.55146,1.5517,848300000.0
2005-08-15 20:24:00,1.55104,1.5518,1.55096,1.5515,606399992.0
2005-08-15 20:25:00,1.5516,1.55178,1.55151,1.55173,735999999.0
2005-08-15 20:26:00,1.55169,1.55175,1.55166,1.55173,396800005.0
2005-08-15 20:27:00,1.55177,1.55183,1.55162,1.55171,508400008.0
2005-08-15 20:28:00,1.5517,1.5517,1.5517,1.5517,1595200010.0
2005-08-15 20:29:00,1.55169,1.55182,1.55147,1.55147,1595200010.0
2005-08-15 20:30:00,1.5517,1.5517,1.5517,1.5517,674000003.0
2005-08-15 20:33:00,1.55157,1.55157,1.55128,1.55128,674000003.0
2005-08-15 20:34:00,1.55117,1.55145,1.55099,1.55122,303699998.0
2005-08-15 20:35:00,1.5514,1.55168,1.55121,1.55123,482100002.0
2005-08-15 20:36:00,1.55143,1.55152,1.55116,1.55141,390100002.0
2005-08-15 20:37:00,1.55149,1.55164,1.55134,1.55147,945299998.0
2005-08-15 20:38:00,1.55149,1.55149,1.55109,1.55126,1704599997.0
2005-08-15 20:39:00,1.55128,1.55162,1.55128,1.55148,1174500001.0
2005-08-15 20:40:00,1.55149,1.55159,1.55126,1.55126,1297400010.0
2005-08-15 20:41:00,1.55131,1.55155,1.55121,1.55155,479900004.0
2005-08-15 20:42:00,1.55155,1.5516,1.55131,1.55131,339000003.0
2005-08-15 20:43:00,1.55147,1.55167,1.55139,1.55155,776900001.0
2005-08-15 20:44:00,1.55148,1.5516,1.55119,1.55125,1134900007.0
2005-08-15 20:45:00,1.55155,1.55157,1.55135,1.55135,1187799990.0
2005-08-15 20:46:00,1.55163,1.55167,1.55136,1.55158,239900001.0
2005-08-15 20:47:00,1.55162,1.55168,1.55136,1.55154,980599997.0
2005-08-15 20:48:00,1.55164,1.55175,1.55151,1.55159,1532900000.0
2005-08-15 20:49:00,1.55148,1.55171,1.55144,1.55171,760699998.0
2005-08-15 20:50:00,1.55166,1.55166,1.55151,1.5516,1038600012.0
2005-08-15 20:51:00,1.55148,1.5517,1.55137,1.5515,368099998.0
2005-08-15 20:52:00,1.55168,1.55175,1.55152,1.55173,1623700005.0
2005-08-15 20:53:00,1.5517,1.55175,1.5516,1.55162,1482799993.0
2005-08-15 20:54:00,1.55156,1.55175,1.55155,1.5517,972700003.0
2005-08-15 20:55:00,1.5516,1.5517,1.5516,1.5517,406100005.0
2005-08-15 20:57:00,1.5517,1.5518,1.5517,1.5518,1444600006.0
2005-08-15 20:58:00,1.5518,1.5518,1.5518,1.5518,1444600006.0
2005-08-15 20:59:00,1.5518,1.5518,1.5518,1.5518,1444600006.0
2005-08-15 21:00:00,1.5517,1.5518,1.5517,1.5518,1444600006.0
2005-08-15 21:01:00,1.5518,1.5518,1.5518,1.5518,1444600006.0
2005-08-15 21:02:00,1.5517,1.55172,1.55152,1.55154,1444600006.0
2005-08-15 21:03:00,1.55155,1.55177,1.55151,1.55168,1490899996.0
2005-08-15 21:04:00,1.55168,1.55168,1.55142,1.55142,219900003.0
2005-08-15 21:05:00,1.55143,1.55158,1.55119,1.55138,834399999.0
2005-08-15 21:06:00,1.55114,1.55144,1.5511,1.55129,563700004.0
2005-08-15 21:07:00,1.5513,1.5514,1.55126,1.5514,479799994.0
2005-08-15 21:08:00,1.5514,1.55152,1.55127,1.55145,310200000.0
2005-08-15 21:09:00,1.55133,1.55145,1.55125,1.55137,603599992.0
2005-08-15 21:10:00,1.55139,1.55145,1.55132,1.55145,1021000000.0
2005-08-15 21:11:00,1.55142,1.55153,1.55136,1.55153,582700004.0
2005-08-15 21:12:00,1.55152,1.55164,1.55142,1.55164,325300002.0
2005-08-15 21:13:00,1.55142,1.55168,1.55139,1.55152,972400001.0
2005-08-15 21:14:00,1.55153,1.55155,1.55133,1.55147,857199994.0
2005-08-15 21:15:00,1.55152,1.55152,1.55125,1.55127,864100003.0
2005-08-15 21:16:00,1.55141,1.55156,1.55115,1.55126,541500000.0
2005-08-15 21:17:00,1.55127,1.55128,1.55108,1.55111,1406300010.0
2005-08-15 21:18:00,1.55123,1.55127,1.55096,1.55096,728200004.0
2005-08-15 21:19:00,1.55117,1.55138,1.55102,1.55104,682799995.0
2005-08-15 21:20:00,1.5515,1.5515,1.5515,1.5515,1870599993.0
2005-08-15 21:21:00,1.5514,1.5515,1.5512,1.5515,1870599993.0
2005-08-15 21:22:00,1.5512,1.55144,1.5512,1.55138,1870599993.0
2005-08-15 21:23:00,1.55138,1.55147,1.55121,1.55123,1278600001.0
2005-08-15 21:24:00,1.55125,1.55138,1.55117,1.55132,738500001.0
2005-08-15 21:25:00,1.55136,1.55139,1.55072,1.5511,1393300011.0
2005-08-15 21:26:00,1.55127,1.5513,1.55114,1.55119,520200000.0
2005-08-15 21:27:00,1.55124,1.55132,1.55098,1.5513,526000001.0
2005-08-15 21:28:00,1.55116,1.55131,1.55105,1.55117,784500012.0
2005-08-15 21:29:00,1.55115,1.55133,1.55099,1.55113,262600001.0
2005-08-15 21:30:00,1.55117,1.55134,1.55117,1.55134,537000006.0
2005-08-15 21:31:00,1.55135,1.55135,1.55117,1.55135,586600006.0
2005-08-15 21:32:00,1.55129,1.55147,1.55116,1.55128,2066100008.0
2005-08-15 21:33:00,1.55129,1.5514,1.55127,1.55127,210699999.0
2005-08-15 21:34:00,1.5514,1.55145,1.55126,1.55129,1155399998.0
2005-08-15 21:35:00,1.5514,1.55145,1.55129,1.55131,885699999.0
2005-08-15 21:36:00,1.55132,1.55149,1.55132,1.55149,273999997.0
2005-08-15 21:37:00,1.55138,1.55152,1.55129,1.5514,350800003.0
2005-08-15 21:38:00,1.55135,1.55144,1.55119,1.55137,262300000.0
2005-08-15 21:39:00,1.55131,1.5515,1.55122,1.55125,426599996.0
2005-08-15 21:40:00,1.55128,1.55145,1.55124,1.55137,657000003.0
2005-08-15 21:41:00,1.55135,1.55145,1.55119,1.55132,771800004.0
2005-08-15 21:42:00,1.55143,1.5516,1.55105,1.55114,570900006.0
2005-08-15 21:43:00,1.55109,1.55174,1.55109,1.55135,1286500010.0
2005-08-15 21:44:00,1.55145,1.55147,1.55124,1.5513,1409200003.0
2005-08-15 21:45:00,1.55139,1.55149,1.55121,1.55135,798000009.0
2005-08-15 21:46:00,1.55134,1.55157,1.55131,1.55147,1524000004.0
2005-08-15 21:47:00,1.55124,1.55171,1.55119,1.55157,1186600007.0
2005-08-15 21:48:00,1.55141,1.55141,1.55113,1.55128,451800001.0
2005-08-15 21:49:00,1.55136,1.55141,1.55115,1.55118,1138800004.0
2005-08-15 21:50:00,1.55132,1.55138,1.55116,1.55126,231399999.0
2005-08-15 21:51:00,1.5513,1.55145,1.55127,1.5514,516900004.0
2005-08-15 21:52:00,1.55145,1.55148,1.55121,1.55121,1518400002.0
2005-08-15 21:53:00,1.5514,1.55145,1.55125,1.55136,434800006.0
2005-08-15 21:54:00,1.55144,1.55144,1.55126,1.5513,226499999.0
2005-08-15 21:55:00,1.5513,1.55135,1.55113,1.5512,483599998.0
2005-08-15 21:56:00,1.55124,1.55146,1.55099,1.5512,648800001.0
2005-08-15 21:57:00,1.5513,1.55134,1.55117,1.55128,603200000.0
2005-08-15 21:58:00,1.55134,1.55143,1.5513,1.55137,719500002.0
2005-08-15 21:59:00,1.55121,1.55142,1.55121,1.55131,1070300004.0
2005-08-15 22:00:00,1.5513,1.55141,1.55111,1.55117,928999994.0
2005-08-15 22:01:00,1.55124,1.55135,1.55124,1.55134,192600001.0
2005-08-15 22:02:00,1.55137,1.5515,1.55122,1.55122,1087700009.0
2005-08-15 22:03:00,1.55138,1.55147,1.55125,1.55147,389800000.0
2005-08-15 22:04:00,1.55137,1.55143,1.55121,1.55137,519600001.0
2005-08-15 22:05:00,1.5515,1.55152,1.55111,1.55125,456200000.0
2005-08-15 22:06:00,1.55132,1.55142,1.55126,1.55137,555700002.0
2005-08-15 22:07:00,1.55132,1.55133,1.55118,1.55127,269199997.0
2005-08-15 22:08:00,1.55107,1.55141,1.55089,1.55141,560599999.0
2005-08-15 22:09:00,1.55125,1.55139,1.55117,1.55139,480500003.0
2005-08-15 22:10:00,1.55144,1.55144,1.55124,1.55124,180400001.0
2005-08-15 22:11:00,1.5512,1.55137,1.55105,1.55113,422100002.0
2005-08-15 22:12:00,1.55143,1.55143,1.55118,1.5513,713500004.0
2005-08-15 22:13:00,1.55105,1.55129,1.55091,1.55107,445899997.0
2005-08-15 22:14:00,1.55127,1.5515,1.55111,1.55127,329299999.0
2005-08-15 22:15:00,1.55125,1.55147,1.55109,1.55109,593900001.0
2005-08-15 22:16:00,1.5509,1.55129,1.55085,1.5512,417900005.0
2005-08-15 22:17:00,1.55122,1.55149,1.55107,1.55142,327600006.0
2005-08-15 22:18:00,1.55112,1.55133,1.55112,1.55133,117900000.0
2005-08-15 22:19:00,1.55112,1.55143,1.55111,1.55135,256499999.0
2005-08-15 22:20:00,1.5514,1.5514,1.55119,1.55125,126500000.0
2005-08-15 22:21:00,1.55117,1.55135,1.55111,1.55126,382199999.0
2005-08-15 22:22:00,1.55129,1.55147,1.55119,1.5514,859599998.0
2005-08-15 22:23:00,1.55136,1.55143,1.55124,1.55136,309000001.0
2005-08-15 22:24:00,1.5512,1.5514,1.55116,1.55133,260299999.0
2005-08-15 22:25:00,1.55148,1.55151,1.55114,1.55117,732499997.0
2005-08-15 22:26:00,1.55143,1.55166,1.55125,1.55154,784099996.0
2005-08-15 22:27:00,1.55149,1.55175,1.55133,1.55157,338799993.0
2005-08-15 22:28:00,1.55165,1.55192,1.55148,1.55161,848099997.0
2005-08-15 22:29:00,1.55185,1.5519,1.55167,1.55179,798300000.0
2005-08-15 22:30:00,1.55183,1.55196,1.55164,1.55173,648200000.0
2005-08-15 22:31:00,1.55156,1.5518,1.55142,1.5518,178600000.0
2005-08-15 22:32:00,1.55185,1.55185,1.5517,1.5517,207800004.0
2005-08-15 22:33:00,1.5517,1.55195,1.55167,1.55195,149300000.0
2005-08-15 22:34:00,1.55188,1.55195,1.55178,1.5519,357700001.0
2005-08-15 22:35:00,1.55195,1.55195,1.5518,1.5518,235800003.0
2005-08-15 22:36:00,1.55187,1.55208,1.55187,1.55205,663800007.0
2005-08-15 22:37:00,1.55199,1.55208,1.55184,1.55186,362100002.0
2005-08-15 22:38:00,1.55187,1.55193,1.55167,1.55176,405900000.0
2005-08-15 22:39:00,1.55171,1.55201,1.55162,1.55201,731700004.0
2005-08-15 22:40:00,1.55201,1.55202,1.55165,1.55193,617900004.0
2005-08-15 22:41:00,1.55185,1.5519,1.55168,1.55178,556300007.0
2005-08-15 22:42:00,1.55167,1.55201,1.55153,1.55165,496299999.0
2005-08-15 22:43:00,1.55187,1.55198,1.55154,1.55192,1113100007.0
2005-08-15 22:44:00,1.55177,1.55193,1.55163,1.55176,269100001.0
2005-08-15 22:45:00,1.55177,1.55191,1.55154,1.55168,313300002.0
2005-08-15 22:46:00,1.55166,1.55183,1.55157,1.55178,256800001.0
2005-08-15 22:47:00,1.55166,1.55184,1.55158,1.55181,372800000.0
2005-08-15 22:48:00,1.55169,1.55185,1.55161,1.55185,427900003.0
2005-08-15 22:49:00,1.55188,1.55188,1.55159,1.55161,865100001.0
2005-08-15 22:50:00,1.55173,1.55185,1.55155,1.55164,234100002.0
2005-08-15 22:51:00,1.55185,1.55185,1.55141,1.55148,381900001.0
2005-08-15 22:52:00,1.55153,1.55153,1.55115,1.5512,525700004.0
2005-08-15 22:53:00,1.55153,1.55166,1.55146,1.55152,254899998.0
2005-08-15 22:54:00,1.55136,1.55136,1.55107,1.55107,402399996.0
2005-08-15 22:55:00,1.55125,1.55145,1.55124,1.55137,128100000.0
2005-08-15 22:56:00,1.55129,1.55146,1.55129,1.55146,32500000.0
2005-08-15 22:57:00,1.55132,1.55139,1.55106,1.55117,429200002.0
2005-08-15 22:58:00,1.55148,1.55163,1.55141,1.55142,265200000.0
2005-08-15 22:59:00,1.55145,1.55153,1.55111,1.55111,514200000.0
2005-08-15 23:00:00,1.55138,1.55201,1.55138,1.55165,346400007.0
2005-08-15 23:01:00,1.55185,1.55196,1.55152,1.55195,451300000.0
2005-08-15 23:02:00,1.55217,1.55228,1.55164,1.55195,439600001.0
2005-08-15 23:03:00,1.55208,1.55208,1.55153,1.55165,294099996.0
2005-08-15 23:04:00,1.55161,1.55194,1.5515,1.55169,322100000.0
2005-08-15 23:05:00,1.5517,1.55203,1.55158,1.55185,454900004.0
2005-08-15 23:06:00,1.55145,1.55203,1.55145,1.55198,267200001.0
2005-08-15 23:07:00,1.55183,1.55189,1.55156,1.55156,303199998.0
2005-08-15 23:08:00,1.55113,1.55181,1.55113,1.55166,319899996.0
2005-08-15 23:09:00,1.5517,1.5517,1.55135,1.55135,243099999.0
2005-08-15 23:10:00,1.55145,1.55181,1.5512,1.55169,395200006.0
2005-08-15 23:11:00,1.55152,1.5517,1.5514,1.55149,459000001.0
2005-08-15 23:12:00,1.55191,1.55191,1.5515,1.55157,350900000.0
2005-08-15 23:13:00,1.55142,1.55174,1.55124,1.55128,243000002.0
2005-08-15 23:14:00,1.55135,1.55175,1.55128,1.55163,429299995.0
2005-08-15 23:15:00,1.5517,1.55185,1.55127,1.55182,421400001.0
2005-08-15 23:16:00,1.55159,1.55175,1.55138,1.55162,185899998.0
2005-08-15 23:17:00,1.55151,1.55173,1.55113,1.5516,478500000.0
2005-08-15 23:18:00,1.55166,1.55185,1.55119,1.55159,311500004.0
2005-08-15 23:19:00,1.55148,1.55173,1.55131,1.55157,437900000.0
2005-08-15 23:20:00,1.55142,1.55165,1.55123,1.55156,390200003.0
2005-08-15 23:21:00,1.55164,1.55174,1.55142,1.55164,331600004.0
2005-08-15 23:22:00,1.55169,1.55169,1.55138,1.55165,359800004.0
2005-08-15 23:23:00,1.55158,1.5517,1.55134,1.5515,307900005.0
2005-08-15 23:24:00,1.5514,1.5516,1.55132,1.55148,381000002.0
2005-08-15 23:25:00,1.55143,1.55167,1.55127,1.55144,288099999.0
2005-08-15 23:26:00,1.55137,1.55163,1.55125,1.55149,299000000.0
2005-08-15 23:27:00,1.55141,1.55171,1.55135,1.55157,401199999.0
2005-08-15 23:28:00,1.55165,1.5517,1.55137,1.55161,225500000.0
2005-08-15 23:29:00,1.55153,1.55164,1.55133,1.5515,268900002.0
2005-08-15 23:30:00,1.55165,1.55165,1.5514,1.5514,218699999.0
2005-08-15 23:31:00,1.5516,1.55165,1.55149,1.55158,199999999.0
2005-08-15 23:32:00,1.55109,1.55165,1.551,1.55139,235300001.0
2005-08-15 23:33:00,1.55147,1.55163,1.55147,1.5516,238799996.0
2005-08-15 23:34:00,1.55157,1.5516,1.55149,1.55149,179000001.0
2005-08-15 23:35:00,1.55161,1.5517,1.55151,1.55161,290900003.0
2005-08-15 23:36:00,1.55162,1.55187,1.55162,1.55181,403200005.0
2005-08-15 23:37:00,1.55164,1.55181,1.55158,1.55164,267600001.0
2005-08-15 23:38:00,1.55164,1.5517,1.55148,1.55168,118900003.0
2005-08-15 23:39:00,1.55162,1.55173,1.55154,1.55157,227300002.0
2005-08-15 23:40:00,1.55153,1.55183,1.55147,1.55155,403800002.0
2005-08-15 23:41:00,1.5516,1.55183,1.55145,1.55182,398300007.0
2005-08-15 23:42:00,1.5517,1.55177,1.5515,1.5515,283499998.0
2005-08-15 23:43:00,1.55165,1.55173,1.55161,1.5517,33100000.0
2005-08-15 23:44:00,1.55152,1.55175,1.55152,1.55168,355399998.0
2005-08-15 23:45:00,1.55146,1.55179,1.55141,1.55179,274400001.0
2005-08-15 23:46:00,1.55154,1.55179,1.55133,1.5515,421999998.0
2005-08-15 23:47:00,1.5515,1.5518,1.55135,1.5516,309800001.0
2005-08-15 23:48:00,1.55164,1.55173,1.55156,1.55158,138299999.0
2005-08-15 23:49:00,1.55173,1.55187,1.55149,1.55166,389800000.0
2005-08-15 23:50:00,1.5518,1.55185,1.5517,1.55178,115100000.0
2005-08-15 23:51:00,1.55173,1.55195,1.55163,1.55175,288800002.0
2005-08-15 23:52:00,1.55168,1.55181,1.55152,1.55177,211400002.0
2005-08-15 23:53:00,1.55157,1.55171,1.55139,1.55155,423800002.0
2005-08-15 23:54:00,1.55148,1.55163,1.55124,1.55124,226400005.0
2005-08-15 23:55:00,1.55157,1.55174,1.55151,1.55151,379299997.0
2005-08-15 23:56:00,1.55158,1.55183,1.55155,1.55163,343500005.0
2005-08-15 23:57:00,1.55164,1.55174,1.55142,1.55156,151700000.0
2005-08-15 23:58:00,1.55147,1.55166,1.55147,1.55166,95000000.0
2005-08-15 23:59:00,1.55157,1.55169,1.55157,1.55169,113300002.0
2005-08-16 00:00:00,1.5516,1.55165,1.5516,1.55165,76500002.0
2005-08-16 00:01:00,1.5514,1.55155,1.5514,1.55155,62299999.0
2005-08-16 00:02:00,1.55156,1.55163,1.55146,1.55148,234699999.0
2005-08-16 00:03:00,1.55132,1.55161,1.55127,1.55151,315199997.0
2005-08-16 00:04:00,1.55144,1.5516,1.55144,1.5516,112400001.0
2005-08-16 00:05:00,1.55129,1.55159,1.55115,1.55157,246100002.0
2005-08-16 00:06:00,1.55152,1.55152,1.55131,1.55151,80699999.0
2005-08-16 00:07:00,1.55157,1.55165,1.55138,1.55157,194499999.0
2005-08-16 00:08:00,1.55141,1.55154,1.55141,1.55154,120699999.0
2005-08-16 00:09:00,1.55147,1.55155,1.55131,1.55148,144100001.0
2005-08-16 00:10:00,1.55155,1.55155,1.5515,1.5515,26399999.0
2005-08-16 00:11:00,1.55146,1.55155,1.55139,1.5515,235700000.0
2005-08-16 00:12:00,1.55133,1.55153,1.55133,1.55153,135799999.0
2005-08-16 00:13:00,1.55142,1.55151,1.55125,1.55147,329900000.0
2005-08-16 00:14:00,1.55136,1.5515,1.55136,1.55139,213400000.0
2005-08-16 00:15:00,1.5514,1.5515,1.5514,1.5515,64500000.0
2005-08-16 00:16:00,1.5515,1.5515,1.5514,1.5514,54800000.0
2005-08-16 00:17:00,1.5515,1.55158,1.55129,1.5514,389499999.0
2005-08-16 00:18:00,1.55134,1.55158,1.55131,1.55158,344200001.0
2005-08-16 00:19:00,1.55155,1.55155,1.5515,1.5515,59900002.0
2005-08-16 00:20:00,1.55147,1.55158,1.55128,1.5515,307600003.0
2005-08-16 00:21:00,1.5515,1.55155,1.5513,1.5513,266699996.0
2005-08-16 00:22:00,1.55145,1.5515,1.5513,1.55137,197300000.0
2005-08-16 00:23:00,1.55139,1.5515,1.55134,1.55147,75900000.0
2005-08-16 00:24:00,1.5515,1.55155,1.55127,1.55127,279499999.0
2005-08-16 00:25:00,1.5514,1.55155,1.55133,1.55155,292399999.0
2005-08-16 00:26:00,1.55144,1.55166,1.55144,1.55152,217300003.0
2005-08-16 00:27:00,1.55146,1.55174,1.5513,1.55147,400900000.0
2005-08-16 00:28:00,1.55163,1.55173,1.55145,1.55145,139300001.0
2005-08-16 00:29:00,1.5515,1.55167,1.5514,1.55154,388699999.0
2005-08-16 00:30:00,1.55156,1.55168,1.5515,1.55156,274799998.0
2005-08-16 00:31:00,1.55154,1.55181,1.55134,1.55138,240200003.0
2005-08-16 00:32:00,1.55145,1.5516,1.55143,1.55154,97699999.0
2005-08-16 00:33:00,1.55163,1.55173,1.55148,1.55154,562300005.0
2005-08-16 00:34:00,1.55151,1.55162,1.55141,1.55146,340099998.0
2005-08-16 00:35:00,1.55157,1.55157,1.55138,1.55138,138200003.0
2005-08-16 00:36:00,1.55145,1.55153,1.55136,1.55146,310300002.0
2005-08-16 00:37:00,1.55125,1.55164,1.55118,1.55152,303700000.0
2005-08-16 00:38:00,1.55145,1.55149,1.55131,1.55144,96999999.0
2005-08-16 00:39:00,1.55131,1.55152,1.55126,1.55126,345899998.0
2005-08-16 00:40:00,1.55133,1.55166,1.55133,1.55157,353900002.0
2005-08-16 00:41:00,1.55147,1.55157,1.55124,1.55152,324300001.0
2005-08-16 00:42:00,1.5514,1.55161,1.5513,1.55131,365000003.0
2005-08-16 00:43:00,1.55138,1.55175,1.55118,1.55161,314100001.0
2005-08-16 00:44:00,1.55179,1.55198,1.55161,1.55161,366800003.0
2005-08-16 00:45:00,1.55155,1.55155,1.55121,1.55132,322500005.0
2005-08-16 00:46:00,1.55133,1.55155,1.55115,1.55119,200899999.0
2005-08-16 00:47:00,1.55145,1.55145,1.55136,1.55136,126100003.0
2005-08-16 00:48:00,1.55145,1.55155,1.55139,1.55149,298800000.0
2005-08-16 00:49:00,1.55141,1.55155,1.5514,1.5515,101600000.0
2005-08-16 00:50:00,1.55139,1.55155,1.55136,1.55146,384700003.0
2005-08-16 00:51:00,1.55118,1.55149,1.55092,1.5514,416700002.0
2005-08-16 00:52:00,1.55154,1.55154,1.55123,1.5514,317999995.0
2005-08-16 00:53:00,1.55117,1.55157,1.55117,1.55131,257100000.0
2005-08-16 00:54:00,1.55119,1.55148,1.55115,1.55141,359000001.0
2005-08-16 00:55:00,1.55127,1.55144,1.55081,1.5509,339899994.0
2005-08-16 00:56:00,1.55147,1.5516,1.55116,1.55127,475200001.0
2005-08-16 00:57:00,1.55138,1.55153,1.55117,1.55125,357000005.0
2005-08-16 00:58:00,1.55135,1.55152,1.55121,1.55144,175899999.0
2005-08-16 00:59:00,1.55125,1.5516,1.5512,1.55132,318799999.0
2005-08-16 01:00:00,1.55135,1.5515,1.55127,1.55127,248900000.0
2005-08-16 01:01:00,1.5514,1.55145,1.55127,1.5513,201699999.0
2005-08-16 01:02:00,1.5513,1.55145,1.5513,1.55145,251800000.0
2005-08-16 01:03:00,1.55128,1.55165,1.55122,1.55138,454899997.0
2005-08-16 01:04:00,1.55147,1.55149,1.55125,1.55133,545800003.0
2005-08-16 01:05:00,1.55162,1.55169,1.55107,1.55107,320699999.0
2005-08-16 01:06:00,1.55151,1.55151,1.55128,1.55128,96800000.0
2005-08-16 01:07:00,1.55155,1.55164,1.55137,1.55164,247400002.0
2005-08-16 01:08:00,1.55147,1.55147,1.55129,1.55129,131800001.0
2005-08-16 01:09:00,1.55145,1.55158,1.55122,1.55123,286200004.0
2005-08-16 01:10:00,1.55139,1.55158,1.55139,1.55158,165299999.0
2005-08-16 01:11:00,1.55165,1.55165,1.5516,1.5516,8800000.0
2005-08-16 01:12:00,1.55149,1.55165,1.5514,1.55155,292400005.0
2005-08-16 01:13:00,1.55143,1.55164,1.55118,1.55118,338100002.0
2005-08-16 01:14:00,1.55157,1.55161,1.55134,1.55153,400499996.0
2005-08-16 01:15:00,1.5516,1.5516,1.5514,1.55143,179100003.0
2005-08-16 01:16:00,1.55155,1.55155,1.5514,1.5514,170099999.0
2005-08-16 01:17:00,1.55148,1.55166,1.55112,1.5514,405599995.0
2005-08-16 01:18:00,1.5516,1.55168,1.5515,1.5515,248200001.0
2005-08-16 01:19:00,1.55157,1.55165,1.55142,1.5516,219400002.0
2005-08-16 01:20:00,1.55167,1.55169,1.55154,1.55158,213299998.0
2005-08-16 01:21:00,1.55164,1.55169,1.55154,1.55154,178000001.0
2005-08-16 01:22:00,1.55185,1.55195,1.55174,1.55174,215800000.0
2005-08-16 01:23:00,1.55162,1.55191,1.55138,1.55184,309100002.0
2005-08-16 01:24:00,1.55148,1.55148,1.55132,1.55133,58299999.0
2005-08-16 01:25:00,1.55127,1.55154,1.55126,1.55154,96399998.0
2005-08-16 01:26:00,1.5516,1.55165,1.5516,1.55165,126499997.0
2005-08-16 01:27:00,1.55157,1.55176,1.55143,1.55154,328099999.0
2005-08-16 01:28:00,1.5516,1.55165,1.5515,1.55158,100100000.0
2005-08-16 01:29:00,1.55175,1.55177,1.55153,1.55168,364800000.0
2005-08-16 01:30:00,1.55144,1.55156,1.5514,1.55151,49000000.0
2005-08-16 01:31:00,1.55168,1.55193,1.55153,1.55175,282100000.0
2005-08-16 01:32:00,1.55172,1.5518,1.55158,1.55176,415700004.0
2005-08-16 01:33:00,1.55145,1.5516,1.55141,1.55157,318100000.0
2005-08-16 01:34:00,1.5514,1.5516,1.5512,1.55149,439899996.0
2005-08-16 01:35:00,1.5514,1.55181,1.5514,1.55159,342300003.0
2005-08-16 01:36:00,1.5515,1.55158,1.55138,1.55156,166000000.0
2005-08-16 01:37:00,1.55145,1.55165,1.55145,1.5516,192400002.0
2005-08-16 01:38:00,1.55164,1.55185,1.55149,1.55159,325200004.0
2005-08-16 01:39:00,1.55165,1.55177,1.55156,1.55156,179099998.0
2005-08-16 01:40:00,1.55165,1.55177,1.55157,1.55157,146799998.0
2005-08-16 01:41:00,1.55163,1.55169,1.55155,1.55163,219700002.0
2005-08-16 01:42:00,1.55158,1.5517,1.5515,1.55154,482400003.0
2005-08-16 01:43:00,1.55165,1.55165,1.5515,1.5515,224300001.0
2005-08-16 01:44:00,1.55161,1.55161,1.55155,1.55155,54300000.0
2005-08-16 01:45:00,1.55152,1.55163,1.55146,1.55146,66299999.0
2005-08-16 01:46:00,1.55145,1.55166,1.55141,1.55166,197300000.0
2005-08-16 01:47:00,1.55155,1.55162,1.55142,1.55151,258599998.0
2005-08-16 01:48:00,1.55147,1.55156,1.55136,1.55152,362800001.0
2005-08-16 01:49:00,1.55158,1.55158,1.55139,1.55156,190100000.0
2005-08-16 01:50:00,1.55166,1.55167,1.55138,1.55138,495100009.0
2005-08-16 01:51:00,1.55154,1.55161,1.55147,1.55148,23100000.0
2005-08-16 01:52:00,1.5514,1.55155,1.5514,1.55155,24000000.0
2005-08-16 01:53:00,1.55175,1.55175,1.55132,1.55147,330600001.0
2005-08-16 01:54:00,1.55149,1.55175,1.55145,1.55161,318600005.0
2005-08-16 01:55:00,1.55144,1.5517,1.55126,1.55164,316200001.0
2005-08-16 01:56:00,1.55134,1.55157,1.55116,1.55129,264199998.0
2005-08-16 01:57:00,1.55127,1.55162,1.55122,1.55152,454500004.0
2005-08-16 01:58:00,1.55161,1.55162,1.55138,1.55153,254999998.0
2005-08-16 01:59:00,1.55143,1.55143,1.55098,1.55108,284400004.0
2005-08-16 02:00:00,1.55107,1.55126,1.55098,1.55126,168300003.0
2005-08-16 02:01:00,1.55131,1.55145,1.55131,1.55145,115100003.0
2005-08-16 02:02:00,1.55138,1.55145,1.5512,1.55135,257299998.0
2005-08-16 02:03:00,1.55134,1.55159,1.55134,1.55155,362000001.0
2005-08-16 02:04:00,1.55148,1.55155,1.55134,1.55155,379499997.0
2005-08-16 02:05:00,1.5515,1.55155,1.55126,1.55126,233400002.0
2005-08-16 02:06:00,1.55148,1.55154,1.55138,1.55147,92600000.0
2005-08-16 02:07:00,1.55108,1.55159,1.55108,1.55148,485600000.0
2005-08-16 02:08:00,1.55105,1.55125,1.55062,1.55096,194300000.0
2005-08-16 02:09:00,1.55127,1.55135,1.55121,1.55135,136699999.0
2005-08-16 02:10:00,1.55129,1.5515,1.55123,1.55145,368900001.0
2005-08-16 02:11:00,1.55124,1.55138,1.55086,1.55099,271199997.0
2005-08-16 02:12:00,1.55107,1.55151,1.55107,1.55132,275999997.0
2005-08-16 02:13:00,1.55127,1.55128,1.55111,1.55118,323299999.0
2005-08-16 02:14:00,1.55135,1.55149,1.55128,1.5514,332000001.0
2005-08-16 02:15:00,1.55142,1.55143,1.55117,1.55117,168100000.0
2005-08-16 02:16:00,1.55125,1.55125,1.5511,1.5511,70200001.0
2005-08-16 02:17:00,1.55093,1.5511,1.55093,1.55105,87099998.0
2005-08-16 02:18:00,1.55088,1.55115,1.55088,1.55099,172600000.0
2005-08-16 02:19:00,1.55098,1.55102,1.55086,1.55093,208999999.0
2005-08-16 02:20:00,1.55098,1.55099,1.55083,1.55095,264799998.0
2005-08-16 02:21:00,1.551,1.55107,1.55087,1.55092,333199997.0
2005-08-16 02:22:00,1.55081,1.55096,1.55061,1.5507,268299997.0
2005-08-16 02:23:00,1.55063,1.55072,1.55049,1.55067,163800003.0
2005-08-16 02:24:00,1.55077,1.55121,1.55077,1.55114,281399997.0
2005-08-16 02:25:00,1.55105,1.55113,1.55099,1.55104,77399999.0
2005-08-16 02:26:00,1.55094,1.55105,1.55087,1.55093,167100006.0
2005-08-16 02:27:00,1.55104,1.55112,1.55086,1.55101,342300000.0
2005-08-16 02:28:00,1.55105,1.55135,1.55094,1.55112,427800006.0
2005-08-16 02:29:00,1.55097,1.55134,1.55097,1.55119,205799999.0
2005-08-16 02:30:00,1.55107,1.55133,1.55086,1.55115,269100002.0
2005-08-16 02:31:00,1.5511,1.5511,1.551,1.551,80000001.0
2005-08-16 02:32:00,1.55091,1.55106,1.55082,1.55096,187000002.0
2005-08-16 02:33:00,1.55097,1.5511,1.55083,1.5511,353000000.0
2005-08-16 02:34:00,1.55108,1.55118,1.55097,1.55101,131299999.0
2005-08-16 02:35:00,1.55121,1.55126,1.55098,1.5512,407199999.0
2005-08-16 02:36:00,1.55104,1.5513,1.55092,1.55105,245000001.0
2005-08-16 02:37:00,1.55084,1.55111,1.55084,1.55104,165400000.0
2005-08-16 02:38:00,1.55098,1.55098,1.55086,1.55086,60400002.0
2005-08-16 02:39:00,1.5509,1.551,1.5509,1.551,23200001.0
2005-08-16 02:40:00,1.55107,1.55112,1.55099,1.55099,134400000.0
2005-08-16 02:41:00,1.55093,1.55107,1.5508,1.55082,449499999.0
2005-08-16 02:42:00,1.55088,1.55108,1.55088,1.55108,216600000.0
2005-08-16 02:43:00,1.55111,1.55111,1.55105,1.55105,97900002.0
2005-08-16 02:44:00,1.55094,1.55111,1.55094,1.55111,162900003.0
2005-08-16 02:45:00,1.55097,1.55107,1.55074,1.55074,191699996.0
2005-08-16 02:46:00,1.5508,1.55106,1.55078,1.55098,407100000.0
2005-08-16 02:47:00,1.55085,1.55095,1.55069,1.55087,316800000.0
2005-08-16 02:48:00,1.55097,1.55118,1.5509,1.5509,248100005.0
2005-08-16 02:49:00,1.55097,1.55113,1.55087,1.55109,164100000.0
2005-08-16 02:50:00,1.55102,1.55113,1.55102,1.55113,165200001.0
2005-08-16 02:51:00,1.55095,1.55103,1.55083,1.551,264099999.0
2005-08-16 02:52:00,1.55095,1.55113,1.55092,1.55103,173900000.0
2005-08-16 02:53:00,1.55101,1.55112,1.55094,1.55102,193500001.0
2005-08-16 02:54:00,1.55102,1.55116,1.55092,1.551,282300001.0
2005-08-16 02:55:00,1.55093,1.55112,1.55085,1.55088,313700005.0
2005-08-16 02:56:00,1.55096,1.55099,1.55077,1.55092,437699999.0
2005-08-16 02:57:00,1.55102,1.55102,1.55071,1.55085,304800004.0
2005-08-16 02:58:00,1.55095,1.55098,1.55081,1.55091,356999997.0
2005-08-16 02:59:00,1.55087,1.55103,1.55086,1.55098,385099998.0
2005-08-16 03:00:00,1.55084,1.55107,1.55084,1.55098,501300004.0
2005-08-16 03:01:00,1.551,1.55127,1.551,1.55117,632700003.0
2005-08-16 03:02:00,1.55102,1.55125,1.55087,1.55107,225399999.0
2005-08-16 03:03:00,1.55114,1.55122,1.55101,1.55118,351400001.0
2005-08-16 03:04:00,1.55118,1.55118,1.55089,1.55089,157299998.0
2005-08-16 03:05:00,1.55107,1.55107,1.55085,1.55085,84000000.0
2005-08-16 03:06:00,1.55082,1.55106,1.55082,1.55099,233100000.0
2005-08-16 03:07:00,1.55092,1.55109,1.55082,1.55088,143900000.0
2005-08-16 03:08:00,1.55092,1.55101,1.55084,1.55084,163700002.0
2005-08-16 03:09:00,1.55096,1.55107,1.55088,1.55098,175900000.0
2005-08-16 03:10:00,1.5509,1.55118,1.5509,1.55096,302099995.0
2005-08-16 03:11:00,1.55092,1.5511,1.55086,1.55097,407700000.0
2005-08-16 03:12:00,1.55088,1.55112,1.55077,1.55112,363900006.0
2005-08-16 03:13:00,1.55113,1.55122,1.55104,1.55107,273500001.0
2005-08-16 03:14:00,1.55105,1.55117,1.55093,1.5511,304400000.0
2005-08-16 03:15:00,1.55114,1.55114,1.55102,1.55102,27900000.0
2005-08-16 03:16:00,1.55118,1.55127,1.55093,1.55093,171000001.0
2005-08-16 03:17:00,1.55114,1.55122,1.55097,1.55107,231400000.0
2005-08-16 03:18:00,1.55077,1.55119,1.55077,1.55113,264399999.0
2005-08-16 03:19:00,1.55108,1.5512,1.55095,1.55108,435000006.0
2005-08-16 03:20:00,1.55097,1.55115,1.55097,1.55115,141699997.0
2005-08-16 03:21:00,1.55076,1.55115,1.55072,1.55108,219000002.0
2005-08-16 03:22:00,1.551,1.55112,1.55093,1.551,59499999.0
2005-08-16 03:23:00,1.55092,1.55108,1.55089,1.55104,249300000.0
2005-08-16 03:24:00,1.55099,1.55115,1.55097,1.55115,415200001.0
2005-08-16 03:25:00,1.5511,1.55118,1.55103,1.55105,117400001.0
2005-08-16 03:26:00,1.55104,1.55117,1.55104,1.55117,19899999.0
2005-08-16 03:27:00,1.5511,1.55119,1.55066,1.55066,295700002.0
2005-08-16 03:28:00,1.55102,1.55122,1.55102,1.5511,305900004.0
2005-08-16 03:29:00,1.55102,1.55122,1.551,1.55119,216999999.0
2005-08-16 03:30:00,1.55119,1.55119,1.55102,1.55109,231700005.0
2005-08-16 03:31:00,1.55105,1.55117,1.55105,1.55117,94600000.0
2005-08-16 03:32:00,1.55114,1.55125,1.551,1.55111,258300003.0
2005-08-16 03:33:00,1.55115,1.55115,1.55093,1.55103,225200002.0
2005-08-16 03:34:00,1.55106,1.55113,1.55087,1.55096,326999999.0
2005-08-16 03:35:00,1.5509,1.551,1.5509,1.551,17600000.0
2005-08-16 03:36:00,1.55103,1.55109,1.55097,1.55106,29600000.0
2005-08-16 03:37:00,1.55095,1.5512,1.55095,1.5511,270800004.0
2005-08-16 03:38:00,1.55105,1.55116,1.55094,1.55098,146700002.0
2005-08-16 03:39:00,1.55092,1.55108,1.5508,1.55094,251399999.0
2005-08-16 03:40:00,1.55102,1.55116,1.55079,1.55079,254200001.0
2005-08-16 03:41:00,1.55082,1.5509,1.55065,1.55077,178100002.0
2005-08-16 03:42:00,1.55078,1.55096,1.55066,1.55095,358900002.0
2005-08-16 03:43:00,1.55094,1.55113,1.55079,1.55079,281000001.0
2005-08-16 03:44:00,1.55079,1.55102,1.55079,1.55102,123800000.0
2005-08-16 03:45:00,1.55122,1.55122,1.55085,1.55085,354200002.0
2005-08-16 03:46:00,1.5508,1.55104,1.55079,1.55099,286599997.0
2005-08-16 03:47:00,1.55097,1.5511,1.55085,1.55101,241699998.0
2005-08-16 03:48:00,1.55084,1.55113,1.55079,1.55089,206799997.0
2005-08-16 03:49:00,1.55093,1.55106,1.55075,1.55075,286100000.0
2005-08-16 03:50:00,1.55097,1.55117,1.55092,1.55117,83900003.0
2005-08-16 03:51:00,1.55118,1.55118,1.55095,1.55104,294000002.0
2005-08-16 03:52:00,1.55094,1.5511,1.55092,1.55092,157700002.0
2005-08-16 03:53:00,1.55102,1.55103,1.55092,1.55098,122600003.0
2005-08-16 03:54:00,1.55097,1.55108,1.55091,1.55101,249199999.0
2005-08-16 03:55:00,1.55105,1.55113,1.55089,1.55107,236600002.0
2005-08-16 03:56:00,1.5508,1.55105,1.5508,1.55105,301300000.0
2005-08-16 03:57:00,1.55109,1.55113,1.55088,1.55113,226700001.0
2005-08-16 03:58:00,1.55127,1.55145,1.55107,1.55107,205000002.0
2005-08-16 03:59:00,1.55137,1.55139,1.5511,1.5511,320300001.0
2005-08-16 04:00:00,1.55116,1.55116,1.55088,1.55094,214999999.0
2005-08-16 04:01:00,1.55115,1.55121,1.55089,1.55089,532899995.0
2005-08-16 04:02:00,1.55102,1.5513,1.55102,1.55126,191999998.0
2005-08-16 04:03:00,1.55106,1.55121,1.5509,1.5509,291900001.0
2005-08-16 04:04:00,1.55122,1.55128,1.55119,1.55121,64700001.0
2005-08-16 04:05:00,1.55124,1.55133,1.55107,1.55127,286599998.0
2005-08-16 04:06:00,1.55132,1.55152,1.55125,1.55143,333499997.0
2005-08-16 04:07:00,1.5515,1.55155,1.55125,1.55148,369800007.0
2005-08-16 04:08:00,1.55108,1.55139,1.55108,1.55132,270699999.0
2005-08-16 04:09:00,1.55119,1.55157,1.55119,1.55147,218200002.0
2005-08-16 04:10:00,1.55135,1.55161,1.55135,1.55161,148100000.0
2005-08-16 04:11:00,1.55153,1.55163,1.5514,1.5514,367700002.0
2005-08-16 04:12:00,1.55163,1.55167,1.55155,1.55155,115000000.0
2005-08-16 04:13:00,1.55154,1.55176,1.5515,1.55161,290000005.0
2005-08-16 04:14:00,1.55165,1.55173,1.5516,1.55173,44700001.0
2005-08-16 04:15:00,1.55175,1.55182,1.55175,1.55178,185200001.0
2005-08-16 04:16:00,1.55165,1.55184,1.55159,1.55179,342600003.0
2005-08-16 04:17:00,1.55177,1.55177,1.55165,1.55165,74300002.0
2005-08-16 04:18:00,1.5514,1.5517,1.55133,1.55153,368300002.0
2005-08-16 04:19:00,1.55165,1.5517,1.5515,1.5515,262600004.0
2005-08-16 04:20:00,1.55163,1.55165,1.55134,1.55134,190400001.0
2005-08-16 04:21:00,1.55143,1.55162,1.55124,1.55147,259400002.0
2005-08-16 04:22:00,1.55153,1.55162,1.55131,1.55146,208800000.0
2005-08-16 04:23:00,1.55155,1.55165,1.55141,1.55147,563499999.0
2005-08-16 04:24:00,1.5516,1.55165,1.55143,1.5515,226500000.0
2005-08-16 04:25:00,1.55158,1.55165,1.55138,1.55158,340100001.0
2005-08-16 04:26:00,1.55165,1.55165,1.5515,1.55158,508600006.0
2005-08-16 04:27:00,1.55145,1.55167,1.55139,1.55151,336899998.0
2005-08-16 04:28:00,1.55163,1.55163,1.55138,1.55155,258000003.0
2005-08-16 04:29:00,1.55143,1.55156,1.55137,1.55149,76900001.0
2005-08-16 04:30:00,1.55143,1.5515,1.55129,1.55137,54400000.0
2005-08-16 04:31:00,1.55147,1.55171,1.55135,1.55157,309400000.0
2005-08-16 04:32:00,1.55163,1.55169,1.55144,1.55159,249900001.0
2005-08-16 04:33:00,1.55159,1.55165,1.55136,1.55165,172300000.0
2005-08-16 04:34:00,1.5514,1.55162,1.5512,1.5515,251000000.0
2005-08-16 04:35:00,1.55155,1.55155,1.55134,1.55143,213400003.0
2005-08-16 04:36:00,1.55148,1.5516,1.55136,1.55152,244599999.0
2005-08-16 04:37:00,1.55165,1.55165,1.55133,1.55135,268100002.0
2005-08-16 04:38:00,1.55144,1.55161,1.55144,1.55156,340299998.0
2005-08-16 04:39:00,1.55152,1.55159,1.55133,1.55146,266000000.0
2005-08-16 04:40:00,1.55158,1.55165,1.55145,1.55158,198799997.0
2005-08-16 04:41:00,1.55156,1.55168,1.55136,1.55138,365900004.0
2005-08-16 04:42:00,1.55147,1.5516,1.55141,1.5515,308600000.0
2005-08-16 04:43:00,1.55151,1.5517,1.55148,1.55162,347100000.0
2005-08-16 04:44:00,1.5516,1.55165,1.55146,1.5516,385700001.0
2005-08-16 04:45:00,1.55147,1.5516,1.55129,1.55129,115899999.0
2005-08-16 04:46:00,1.5514,1.5515,1.5514,1.5515,36799999.0
2005-08-16 04:47:00,1.55141,1.55155,1.5513,1.55153,240199998.0
2005-08-16 04:48:00,1.55131,1.55143,1.55111,1.5513,219600002.0
2005-08-16 04:49:00,1.55152,1.55162,1.55136,1.55141,425800003.0
2005-08-16 04:50:00,1.5513,1.5516,1.55122,1.5516,194099998.0
2005-08-16 04:51:00,1.55164,1.5517,1.55148,1.55159,217700001.0
2005-08-16 04:52:00,1.55165,1.55173,1.55149,1.55168,190200002.0
2005-08-16 04:53:00,1.5518,1.5518,1.55139,1.55149,375600001.0
2005-08-16 04:54:00,1.55131,1.55146,1.55117,1.55131,194099995.0
2005-08-16 04:55:00,1.55147,1.55151,1.55131,1.55135,156299999.0
2005-08-16 04:56:00,1.55156,1.55193,1.55151,1.55151,300699998.0
2005-08-16 04:57:00,1.55148,1.55154,1.55131,1.55147,202900001.0
2005-08-16 04:58:00,1.55145,1.55155,1.55135,1.5515,443899999.0
2005-08-16 04:59:00,1.55141,1.55153,1.55134,1.55145,221200000.0
2005-08-16 05:00:00,1.55142,1.55155,1.5514,1.5515,355200000.0
2005-08-16 05:01:00,1.55146,1.5516,1.55138,1.55142,250799999.0
2005-08-16 05:02:00,1.55129,1.55156,1.55129,1.55143,255700002.0
2005-08-16 05:03:00,1.55158,1.55174,1.55145,1.55174,287000001.0
2005-08-16 05:04:00,1.55147,1.55152,1.55136,1.55136,282200001.0
2005-08-16 05:05:00,1.5515,1.5515,1.5514,1.5514,17600000.0
2005-08-16 05:06:00,1.55155,1.55155,1.55141,1.55141,201800004.0
2005-08-16 05:07:00,1.55158,1.55178,1.55158,1.55165,401299998.0
2005-08-16 05:08:00,1.55178,1.5519,1.55141,1.55169,353699997.0
2005-08-16 05:09:00,1.55163,1.55188,1.55163,1.55188,168800003.0
2005-08-16 05:10:00,1.55179,1.5519,1.55175,1.55187,88799997.0
2005-08-16 05:11:00,1.55184,1.55192,1.55155,1.55166,182100001.0
2005-08-16 05:12:00,1.55165,1.5519,1.55144,1.55178,437499994.0
2005-08-16 05:13:00,1.55183,1.55192,1.55165,1.55173,196400004.0
2005-08-16 05:14:00,1.55172,1.55175,1.55154,1.5516,441499997.0
2005-08-16 05:15:00,1.5516,1.55176,1.55153,1.55176,289899999.0
2005-08-16 05:16:00,1.55147,1.55182,1.55143,1.55148,415800002.0
2005-08-16 05:17:00,1.55171,1.55171,1.55157,1.55164,61899999.0
2005-08-16 05:18:00,1.55155,1.55173,1.55149,1.55149,275800000.0
2005-08-16 05:19:00,1.55153,1.55153,1.55136,1.55136,73500000.0
2005-08-16 05:20:00,1.55148,1.55163,1.55148,1.55163,125800004.0
2005-08-16 05:21:00,1.55132,1.55157,1.55122,1.55122,283999998.0
2005-08-16 05:22:00,1.55149,1.55162,1.55141,1.55153,347800000.0
2005-08-16 05:23:00,1.55142,1.55158,1.55137,1.55158,215499998.0
2005-08-16 05:24:00,1.55127,1.5517,1.55127,1.55149,315000000.0
2005-08-16 05:25:00,1.55144,1.55158,1.55136,1.55158,342899999.0
2005-08-16 05:26:00,1.55152,1.55165,1.55152,1.55165,130900001.0
2005-08-16 05:27:00,1.55139,1.55158,1.55122,1.55136,221400002.0
2005-08-16 05:28:00,1.55165,1.55165,1.5516,1.5516,18400000.0
2005-08-16 05:29:00,1.5516,1.55165,1.55152,1.55158,11300000.0
2005-08-16 05:30:00,1.5516,1.5516,1.5515,1.5515,44700001.0
2005-08-16 05:31:00,1.5516,1.55165,1.5516,1.55165,31200000.0
2005-08-16 05:32:00,1.5516,1.55165,1.5515,1.5515,302599998.0
2005-08-16 05:33:00,1.55158,1.55175,1.55143,1.55143,287099998.0
2005-08-16 05:34:00,1.55129,1.55148,1.55124,1.55137,385699998.0
2005-08-16 05:35:00,1.55135,1.55153,1.55135,1.55146,135799999.0
2005-08-16 05:36:00,1.5514,1.55166,1.5514,1.55158,294600000.0
2005-08-16 05:37:00,1.55155,1.55155,1.55125,1.55129,350100002.0
2005-08-16 05:38:00,1.55158,1.55158,1.55156,1.55156,32699999.0
2005-08-16 05:39:00,1.55136,1.55164,1.55136,1.55144,373800002.0
2005-08-16 05:40:00,1.55153,1.55161,1.55134,1.55146,179800002.0
2005-08-16 05:41:00,1.55142,1.55155,1.55142,1.55155,96599999.0
2005-08-16 05:42:00,1.55151,1.55172,1.55151,1.55168,274900000.0
2005-08-16 05:43:00,1.55143,1.55166,1.55143,1.55159,273000001.0
2005-08-16 05:44:00,1.55155,1.55167,1.55148,1.55167,138700000.0
2005-08-16 05:45:00,1.55172,1.55179,1.55163,1.55163,149900001.0
2005-08-16 05:46:00,1.55178,1.55178,1.55164,1.55164,35200000.0
2005-08-16 05:47:00,1.5518,1.5518,1.55148,1.55148,308899997.0
2005-08-16 05:48:00,1.55152,1.55171,1.55145,1.55147,484599998.0
2005-08-16 05:49:00,1.55153,1.5518,1.55149,1.55165,369799999.0
2005-08-16 05:50:00,1.55174,1.55179,1.55163,1.55173,354400002.0
2005-08-16 05:51:00,1.55162,1.5518,1.55151,1.55155,246700000.0
2005-08-16 05:52:00,1.5514,1.55175,1.55139,1.55161,321399999.0
2005-08-16 05:53:00,1.5516,1.55163,1.55143,1.55146,381999999.0
2005-08-16 05:54:00,1.5515,1.55158,1.55131,1.55131,159999999.0
2005-08-16 05:55:00,1.55132,1.55155,1.55132,1.5515,179900000.0
2005-08-16 05:56:00,1.55141,1.55153,1.55141,1.55153,57200002.0
2005-08-16 05:57:00,1.5515,1.55155,1.55136,1.55147,310799998.0
2005-08-16 05:58:00,1.55153,1.55153,1.55132,1.55134,337000004.0
2005-08-16 05:59:00,1.55149,1.55155,1.55138,1.5515,287400003.0
2005-08-16 06:00:00,1.55138,1.55163,1.55133,1.55163,319000002.0
2005-08-16 06:01:00,1.55156,1.55163,1.55134,1.55148,257300001.0
2005-08-16 06:02:00,1.55155,1.55164,1.55147,1.55152,250799999.0
2005-08-16 06:03:00,1.55147,1.55165,1.55145,1.55165,213799999.0
2005-08-16 06:04:00,1.5514,1.55165,1.5514,1.5516,233000004.0
2005-08-16 06:05:00,1.55156,1.5516,1.55144,1.55146,266300002.0
2005-08-16 06:06:00,1.55165,1.55165,1.55147,1.5515,632499996.0
2005-08-16 06:07:00,1.55153,1.55171,1.55138,1.55138,412300002.0
2005-08-16 06:08:00,1.5515,1.55165,1.55136,1.55153,245399998.0
2005-08-16 06:09:00,1.55165,1.55168,1.55149,1.55155,391699997.0
2005-08-16 06:10:00,1.55154,1.55154,1.55114,1.55122,363699997.0
2005-08-16 06:11:00,1.55151,1.55161,1.55127,1.5514,222900004.0
2005-08-16 06:12:00,1.55138,1.55162,1.55123,1.55152,234100001.0
2005-08-16 06:13:00,1.5515,1.55163,1.5515,1.55163,110300000.0
2005-08-16 06:14:00,1.55165,1.55165,1.55141,1.55145,197599998.0
2005-08-16 06:15:00,1.55128,1.55154,1.55127,1.55138,203800001.0
2005-08-16 06:16:00,1.5515,1.5516,1.5515,1.5516,38299999.0
2005-08-16 06:17:00,1.5515,1.55165,1.5515,1.55165,175700002.0
2005-08-16 06:18:00,1.55134,1.55158,1.55126,1.55143,471899998.0
2005-08-16 06:19:00,1.55158,1.5516,1.55127,1.55127,342600003.0
2005-08-16 06:20:00,1.55145,1.5516,1.55134,1.5515,237399999.0
2005-08-16 06:21:00,1.55115,1.55151,1.55114,1.55125,391400003.0
2005-08-16 06:22:00,1.55152,1.55162,1.55138,1.55153,354399998.0
2005-08-16 06:23:00,1.55165,1.55172,1.55138,1.5515,337000002.0
2005-08-16 06:24:00,1.5516,1.55165,1.55141,1.55157,107500000.0
2005-08-16 06:25:00,1.55162,1.55175,1.55152,1.55152,202400002.0
2005-08-16 06:26:00,1.55183,1.55201,1.55176,1.55176,171800001.0
2005-08-16 06:27:00,1.55185,1.55187,1.55173,1.5518,307600000.0
2005-08-16 06:28:00,1.55187,1.55187,1.55163,1.55166,264700000.0
2005-08-16 06:29:00,1.55178,1.55196,1.55178,1.55183,178999999.0
2005-08-16 06:30:00,1.55171,1.55191,1.55171,1.55191,92899999.0
2005-08-16 06:31:00,1.55153,1.55194,1.55127,1.55156,222999999.0
2005-08-16 06:32:00,1.55187,1.55187,1.55163,1.55163,400800004.0
2005-08-16 06:33:00,1.55162,1.55185,1.55162,1.55185,155800004.0
2005-08-16 06:34:00,1.55187,1.55195,1.55175,1.55195,199600002.0
2005-08-16 06:35:00,1.55178,1.55198,1.55178,1.5519,327999999.0
2005-08-16 06:36:00,1.55133,1.55176,1.55133,1.55162,341899997.0
2005-08-16 06:37:00,1.55175,1.55194,1.55171,1.55171,157200002.0
2005-08-16 06:38:00,1.5518,1.55188,1.55162,1.55173,395099997.0
2005-08-16 06:39:00,1.55181,1.55197,1.55172,1.55197,242899999.0
2005-08-16 06:40:00,1.55173,1.55199,1.55168,1.5518,296199998.0
2005-08-16 06:41:00,1.55191,1.55204,1.55185,1.55192,167099999.0
2005-08-16 06:42:00,1.55196,1.5522,1.55196,1.55216,186200002.0
2005-08-16 06:43:00,1.55211,1.55211,1.55187,1.55195,147300000.0
2005-08-16 06:44:00,1.552,1.5521,1.55197,1.5521,166499998.0
2005-08-16 06:45:00,1.55177,1.55206,1.55173,1.55194,248200000.0
2005-08-16 06:46:00,1.55206,1.55225,1.55199,1.55215,273699999.0
2005-08-16 06:47:00,1.55197,1.55209,1.55171,1.552,296900000.0
2005-08-16 06:48:00,1.55222,1.55222,1.55206,1.55206,210800006.0
2005-08-16 06:49:00,1.55183,1.55196,1.55162,1.55172,121200000.0
2005-08-16 06:50:00,1.55156,1.55197,1.55156,1.55197,447800007.0
2005-08-16 06:51:00,1.55186,1.55197,1.55184,1.55193,40800000.0
2005-08-16 06:52:00,1.5519,1.55198,1.5518,1.55185,466199999.0
2005-08-16 06:53:00,1.55191,1.55192,1.55173,1.55192,273799998.0
2005-08-16 06:54:00,1.55182,1.55198,1.55167,1.55184,191200001.0
2005-08-16 06:55:00,1.55203,1.55203,1.5518,1.5519,504399994.0
2005-08-16 06:56:00,1.55186,1.55209,1.55186,1.55186,223700000.0
2005-08-16 06:57:00,1.55187,1.55208,1.55176,1.55185,293100002.0
2005-08-16 06:58:00,1.55196,1.55203,1.55193,1.55196,153999997.0
2005-08-16 06:59:00,1.55193,1.55207,1.55184,1.55192,288900004.0
2005-08-16 07:00:00,1.55172,1.5519,1.55162,1.5519,283700001.0
2005-08-16 07:01:00,1.55181,1.55195,1.55181,1.55195,339800001.0
2005-08-16 07:02:00,1.55184,1.55197,1.55184,1.55197,7800000.0
2005-08-16 07:03:00,1.5519,1.552,1.5519,1.552,259699998.0
2005-08-16 07:04:00,1.5517,1.5521,1.5517,1.5521,388099999.0
2005-08-16 07:05:00,1.55195,1.55211,1.55195,1.55203,227999998.0
2005-08-16 07:06:00,1.55195,1.55195,1.5518,1.5518,77400002.0
2005-08-16 07:07:00,1.5519,1.552,1.5519,1.552,31900000.0
2005-08-16 07:08:00,1.55195,1.55195,1.5518,1.5518,28800000.0
2005-08-16 07:09:00,1.55204,1.55215,1.55189,1.55189,340000001.0
2005-08-16 07:10:00,1.55201,1.55207,1.55184,1.55206,305000004.0
2005-08-16 07:11:00,1.55192,1.55209,1.55192,1.55208,347300000.0
2005-08-16 07:12:00,1.552,1.55215,1.552,1.5521,180900001.0
2005-08-16 07:13:00,1.55217,1.55217,1.55177,1.55203,295800001.0
2005-08-16 07:14:00,1.55202,1.5521,1.5518,1.55196,142600000.0
2005-08-16 07:15:00,1.552,1.55205,1.55179,1.55205,555200005.0
2005-08-16 07:16:00,1.55195,1.55202,1.55181,1.55188,332300006.0
2005-08-16 07:17:00,1.552,1.552,1.5519,1.5519,124500000.0
2005-08-16 07:18:00,1.55194,1.55205,1.55183,1.55185,314900000.0
2005-08-16 07:19:00,1.55184,1.55197,1.55184,1.55197,12700000.0
2005-08-16 07:20:00,1.55187,1.55206,1.55183,1.5519,331500000.0
2005-08-16 07:21:00,1.5518,1.55195,1.55177,1.55179,137300000.0
2005-08-16 07:22:00,1.5516,1.55178,1.55152,1.55168,283699997.0
2005-08-16 07:23:00,1.55151,1.55167,1.55151,1.55167,71100001.0
2005-08-16 07:24:00,1.55176,1.55186,1.55166,1.55179,181699999.0
2005-08-16 07:25:00,1.55162,1.55176,1.55156,1.5517,294100001.0
2005-08-16 07:26:00,1.55167,1.55175,1.55145,1.5517,294200001.0
2005-08-16 07:27:00,1.55172,1.55176,1.55157,1.55164,285300003.0
2005-08-16 07:28:00,1.55173,1.55181,1.55163,1.55165,176299999.0
2005-08-16 07:29:00,1.55166,1.55179,1.55166,1.55175,263399999.0
2005-08-16 07:30:00,1.55166,1.55192,1.55166,1.55192,156800004.0
2005-08-16 07:31:00,1.55194,1.55209,1.55176,1.55181,526900005.0
2005-08-16 07:32:00,1.55195,1.55195,1.55171,1.55171,358600001.0
2005-08-16 07:33:00,1.55178,1.55188,1.55169,1.55182,277900003.0
2005-08-16 07:34:00,1.55177,1.55179,1.5516,1.55161,203199998.0
2005-08-16 07:35:00,1.55153,1.55171,1.55144,1.55151,317600000.0
2005-08-16 07:36:00,1.5516,1.55165,1.55152,1.55158,86299999.0
2005-08-16 07:37:00,1.55165,1.55165,1.5516,1.5516,113400002.0
2005-08-16 07:38:00,1.55167,1.55172,1.5515,1.55165,303000002.0
2005-08-16 07:39:00,1.55157,1.5518,1.55134,1.5516,355599997.0
2005-08-16 07:40:00,1.55144,1.55173,1.55144,1.55173,256400000.0
2005-08-16 07:41:00,1.55156,1.55175,1.55137,1.55175,365200001.0
2005-08-16 07:42:00,1.55164,1.55183,1.55158,1.55178,187699998.0
2005-08-16 07:43:00,1.55168,1.55174,1.55153,1.55167,341200006.0
2005-08-16 07:44:00,1.55153,1.5517,1.55153,1.55158,125100001.0
2005-08-16 07:45:00,1.55165,1.55175,1.55155,1.55163,219600000.0
2005-08-16 07:46:00,1.55156,1.55167,1.55142,1.55153,377799999.0
2005-08-16 07:47:00,1.5515,1.55165,1.55149,1.5516,201599999.0
2005-08-16 07:48:00,1.55162,1.55165,1.55146,1.5515,320000007.0
2005-08-16 07:49:00,1.55152,1.5518,1.55149,1.55164,244100003.0
2005-08-16 07:50:00,1.55172,1.55175,1.55149,1.55154,493700006.0
2005-08-16 07:51:00,1.55159,1.55174,1.55149,1.55164,198300000.0
2005-08-16 07:52:00,1.5517,1.55179,1.55162,1.55167,124899999.0
2005-08-16 07:53:00,1.55183,1.55183,1.55152,1.55183,258100002.0
2005-08-16 07:54:00,1.55154,1.55204,1.55154,1.55204,187899998.0
2005-08-16 07:55:00,1.55188,1.55192,1.55173,1.55178,301800002.0
2005-08-16 07:56:00,1.55169,1.55186,1.55166,1.55168,230899998.0
2005-08-16 07:57:00,1.55166,1.55183,1.55157,1.55174,340199999.0
2005-08-16 07:58:00,1.55157,1.55185,1.55155,1.55167,297200002.0
2005-08-16 07:59:00,1.55178,1.55185,1.5517,1.5518,339699997.0
2005-08-16 08:00:00,1.5518,1.55202,1.5518,1.55202,34399999.0
2005-08-16 08:01:00,1.55203,1.55221,1.55201,1.55215,388299994.0
2005-08-16 08:02:00,1.55204,1.55215,1.55186,1.55215,384499997.0
2005-08-16 08:03:00,1.55197,1.55225,1.55197,1.55221,156599997.0
2005-08-16 08:04:00,1.55216,1.55216,1.55204,1.55204,96699998.0
2005-08-16 08:05:00,1.55218,1.55222,1.55214,1.55216,82300002.0
2005-08-16 08:06:00,1.55221,1.5523,1.55193,1.55193,352599994.0
2005-08-16 08:07:00,1.5522,1.55225,1.55197,1.55218,432799999.0
2005-08-16 08:08:00,1.55206,1.5522,1.55206,1.5522,75899998.0
2005-08-16 08:09:00,1.55218,1.55235,1.55205,1.55222,211499998.0
2005-08-16 08:10:00,1.55194,1.55238,1.55194,1.55236,211600004.0
2005-08-16 08:11:00,1.55237,1.55249,1.55225,1.55242,221799996.0
2005-08-16 08:12:00,1.5524,1.55248,1.55222,1.55242,157400000.0
2005-08-16 08:13:00,1.55245,1.5525,1.55226,1.55231,339300004.0
2005-08-16 08:14:00,1.5523,1.55239,1.5521,1.5521,462400002.0
2005-08-16 08:15:00,1.55222,1.5524,1.55222,1.5524,267600005.0
2005-08-16 08:16:00,1.55209,1.55234,1.55209,1.55234,56699999.0
2005-08-16 08:17:00,1.55236,1.55238,1.55215,1.55235,511400003.0
2005-08-16 08:18:00,1.55211,1.55237,1.55211,1.55217,340800000.0
2005-08-16 08:19:00,1.55233,1.55233,1.55208,1.55221,304300003.0
2005-08-16 08:20:00,1.55215,1.55223,1.55201,1.55217,275900002.0
2005-08-16 08:21:00,1.55212,1.55228,1.55196,1.55222,108700001.0
2005-08-16 08:22:00,1.55206,1.5522,1.55205,1.55211,179900002.0
2005-08-16 08:23:00,1.55204,1.55225,1.55199,1.55207,311800000.0
2005-08-16 08:24:00,1.55208,1.55222,1.55192,1.55205,34000000.0
2005-08-16 08:25:00,1.55209,1.55215,1.55198,1.55201,63200002.0
2005-08-16 08:26:00,1.55228,1.55234,1.55212,1.55212,429699997.0
2005-08-16 08:27:00,1.55189,1.55225,1.55189,1.55225,222500004.0
2005-08-16 08:28:00,1.55216,1.55231,1.55211,1.55225,400000002.0
2005-08-16 08:29:00,1.55225,1.55225,1.55207,1.55207,182799999.0
2005-08-16 08:30:00,1.5522,1.55225,1.55212,1.55218,105599998.0
2005-08-16 08:31:00,1.55205,1.55228,1.55205,1.55228,444100002.0
2005-08-16 08:32:00,1.55191,1.55236,1.55191,1.55214,211600002.0
2005-08-16 08:33:00,1.55224,1.55233,1.5521,1.55222,173699997.0
2005-08-16 08:34:00,1.5522,1.55225,1.5521,1.55218,112499998.0
2005-08-16 08:35:00,1.5522,1.55228,1.55208,1.55228,113199999.0
2005-08-16 08:36:00,1.55217,1.55228,1.55207,1.55208,176000000.0
2005-08-16 08:37:00,1.55213,1.55231,1.5521,1.55222,227300002.0
2005-08-16 08:38:00,1.55222,1.55226,1.55211,1.55215,28800000.0
2005-08-16 08:39:00,1.55217,1.55231,1.55217,1.55231,31000000.0
2005-08-16 08:40:00,1.55216,1.55241,1.55216,1.55241,96699999.0
2005-08-16 08:41:00,1.55245,1.55245,1.55223,1.55229,267400002.0
2005-08-16 08:42:00,1.55249,1.55254,1.55236,1.55239,361000003.0
2005-08-16 08:43:00,1.55231,1.55252,1.55225,1.55252,322599997.0
2005-08-16 08:44:00,1.55235,1.55253,1.55227,1.5525,328200001.0
2005-08-16 08:45:00,1.55245,1.55255,1.55216,1.55255,299799999.0
2005-08-16 08:46:00,1.55236,1.55259,1.55232,1.55257,316800001.0
2005-08-16 08:47:00,1.55251,1.55268,1.55247,1.55268,359799999.0
2005-08-16 08:48:00,1.55262,1.55267,1.55226,1.5525,285300001.0
2005-08-16 08:49:00,1.55227,1.55246,1.55215,1.55231,222799996.0
2005-08-16 08:50:00,1.55221,1.55235,1.55217,1.55225,218599999.0
2005-08-16 08:51:00,1.55216,1.55234,1.55216,1.55234,39500000.0
2005-08-16 08:52:00,1.55241,1.55245,1.55218,1.55218,377400001.0
2005-08-16 08:53:00,1.55237,1.55246,1.55227,1.55246,205300000.0
2005-08-16 08:54:00,1.55213,1.55231,1.55212,1.55225,380800000.0
2005-08-16 08:55:00,1.55228,1.55235,1.55222,1.5523,38400000.0
2005-08-16 08:56:00,1.55232,1.55243,1.55223,1.55223,179300001.0
2005-08-16 08:57:00,1.5522,1.55228,1.55203,1.55214,304299999.0
2005-08-16 08:58:00,1.55224,1.5524,1.55215,1.55217,331900004.0
2005-08-16 08:59:00,1.55214,1.55229,1.55205,1.55224,259699998.0
2005-08-16 09:00:00,1.55211,1.55225,1.5521,1.55223,284099998.0
2005-08-16 09:01:00,1.55214,1.55215,1.55189,1.552,326000005.0
2005-08-16 09:02:00,1.55207,1.55213,1.55198,1.55207,272299997.0
2005-08-16 09:03:00,1.55195,1.55213,1.55193,1.55213,173399997.0
2005-08-16 09:04:00,1.55195,1.55215,1.55195,1.55215,336700009.0
2005-08-16 09:05:00,1.55212,1.55223,1.552,1.55217,496100005.0
2005-08-16 09:06:00,1.55216,1.55217,1.55196,1.55196,171399998.0
2005-08-16 09:07:00,1.55194,1.55206,1.55175,1.55176,244399997.0
2005-08-16 09:08:00,1.55181,1.55198,1.55174,1.55182,364000000.0
2005-08-16 09:09:00,1.55182,1.55195,1.55178,1.5519,309200001.0
2005-08-16 09:10:00,1.5518,1.5518,1.55154,1.55154,88100000.0
2005-08-16 09:11:00,1.55139,1.55165,1.55138,1.55165,313100004.0
2005-08-16 09:12:00,1.55156,1.55177,1.55156,1.55159,384200002.0
2005-08-16 09:13:00,1.55162,1.55176,1.55154,1.55154,261200001.0
2005-08-16 09:14:00,1.55164,1.55171,1.55151,1.55153,364800003.0
2005-08-16 09:15:00,1.55145,1.55157,1.55134,1.55149,273299998.0
2005-08-16 09:16:00,1.55137,1.55149,1.55137,1.55149,98900000.0
2005-08-16 09:17:00,1.55139,1.55153,1.55139,1.55153,105400000.0
2005-08-16 09:18:00,1.55157,1.55164,1.55135,1.55145,333599999.0
2005-08-16 09:19:00,1.55151,1.55154,1.55137,1.55143,50500000.0
2005-08-16 09:20:00,1.5515,1.55163,1.55139,1.55154,282599999.0
2005-08-16 09:21:00,1.55153,1.55167,1.55138,1.55167,55900000.0
2005-08-16 09:22:00,1.55173,1.55177,1.55153,1.55175,495299998.0
2005-08-16 09:23:00,1.55154,1.55168,1.55146,1.55152,135400000.0
2005-08-16 09:24:00,1.55159,1.55168,1.55146,1.55157,447400004.0
2005-08-16 09:25:00,1.55139,1.55154,1.55137,1.55152,274799997.0
2005-08-16 09:26:00,1.55162,1.55163,1.55153,1.55153,63900000.0
2005-08-16 09:27:00,1.55173,1.55203,1.55159,1.55194,278200000.0
2005-08-16 09:28:00,1.55188,1.55198,1.55138,1.55149,268400000.0
2005-08-16 09:29:00,1.55173,1.55173,1.55143,1.55148,205100004.0
2005-08-16 09:30:00,1.55167,1.55172,1.5515,1.55162,318400005.0
2005-08-16 09:31:00,1.55165,1.55165,1.55145,1.55156,272399999.0
2005-08-16 09:32:00,1.55145,1.55158,1.55145,1.55158,63900000.0
2005-08-16 09:33:00,1.5517,1.55179,1.55149,1.55153,336900005.0
2005-08-16 09:34:00,1.55154,1.55163,1.55145,1.55157,170599998.0
2005-08-16 09:35:00,1.5515,1.55165,1.5515,1.55165,318899997.0
2005-08-16 09:36:00,1.55148,1.55168,1.55146,1.5516,224599998.0
2005-08-16 09:37:00,1.55149,1.55161,1.55149,1.55161,70299999.0
2005-08-16 09:38:00,1.55149,1.5516,1.5513,1.5516,358699998.0
2005-08-16 09:39:00,1.55158,1.55165,1.55147,1.55158,266900001.0
2005-08-16 09:40:00,1.55163,1.55171,1.5515,1.5515,258500000.0
2005-08-16 09:41:00,1.55172,1.55172,1.5515,1.55152,237000003.0
2005-08-16 09:42:00,1.55168,1.55168,1.55152,1.55152,112700000.0
2005-08-16 09:43:00,1.55163,1.55168,1.5514,1.55159,296700001.0
2005-08-16 09:44:00,1.55144,1.55157,1.55127,1.55142,261800001.0
2005-08-16 09:45:00,1.55138,1.55138,1.55132,1.55132,22400000.0
2005-08-16 09:46:00,1.55148,1.55164,1.55146,1.55147,258899999.0
2005-08-16 09:47:00,1.55142,1.55159,1.55142,1.55159,230199999.0
2005-08-16 09:48:00,1.55156,1.55175,1.55152,1.55166,479400002.0
2005-08-16 09:49:00,1.5515,1.55178,1.55143,1.55169,383499999.0
2005-08-16 09:50:00,1.55165,1.55165,1.5514,1.55157,400099996.0
2005-08-16 09:51:00,1.55157,1.55165,1.5515,1.5516,174899996.0
2005-08-16 09:52:00,1.55157,1.5516,1.55145,1.55149,83899999.0
2005-08-16 09:53:00,1.5516,1.55165,1.55142,1.55157,193099998.0
2005-08-16 09:54:00,1.55158,1.55168,1.55146,1.55158,335300000.0
2005-08-16 09:55:00,1.55153,1.55176,1.55135,1.55174,405699996.0
2005-08-16 09:56:00,1.55166,1.55167,1.55152,1.55156,188300000.0
2005-08-16 09:57:00,1.55177,1.55184,1.55156,1.55156,399499998.0
2005-08-16 09:58:00,1.5517,1.55173,1.55161,1.55165,92700001.0
2005-08-16 09:59:00,1.55162,1.55178,1.55155,1.55155,314700000.0
2005-08-16 10:00:00,1.55168,1.55173,1.55154,1.55159,285400003.0
2005-08-16 10:01:00,1.55175,1.55184,1.5516,1.55183,264100001.0
2005-08-16 10:02:00,1.55174,1.55181,1.55154,1.55162,310699999.0
2005-08-16 10:03:00,1.5516,1.55175,1.5516,1.55175,113199999.0
2005-08-16 10:04:00,1.55165,1.55172,1.55165,1.55168,97399999.0
2005-08-16 10:05:00,1.55166,1.55173,1.55151,1.55156,391700001.0
2005-08-16 10:06:00,1.55168,1.55169,1.55152,1.55152,297199999.0
2005-08-16 10:07:00,1.5516,1.55169,1.55147,1.55169,291799999.0
2005-08-16 10:08:00,1.55139,1.55158,1.55126,1.55149,456700000.0
2005-08-16 10:09:00,1.55147,1.55165,1.55132,1.55151,335500002.0
2005-08-16 10:10:00,1.55158,1.55173,1.55155,1.55173,182600001.0
2005-08-16 10:11:00,1.55164,1.55181,1.55159,1.55175,334799998.0
2005-08-16 10:12:00,1.55172,1.55181,1.55152,1.55152,293900000.0
2005-08-16 10:13:00,1.55175,1.55175,1.55162,1.55162,26400000.0
2005-08-16 10:14:00,1.55172,1.55172,1.55143,1.55161,290800004.0
2005-08-16 10:15:00,1.55163,1.5517,1.55156,1.55169,288399999.0
2005-08-16 10:16:00,1.55174,1.55178,1.5516,1.55168,391699995.0
2005-08-16 10:17:00,1.55176,1.55187,1.55164,1.55178,410100000.0
2005-08-16 10:18:00,1.55167,1.5518,1.55158,1.55158,235300000.0
2005-08-16 10:19:00,1.55162,1.55182,1.55162,1.55182,147700000.0
2005-08-16 10:20:00,1.55162,1.5518,1.55162,1.5518,74599999.0
2005-08-16 10:21:00,1.55158,1.55183,1.55158,1.55183,325899994.0
2005-08-16 10:22:00,1.55196,1.55211,1.55191,1.55204,120999999.0
2005-08-16 10:23:00,1.55195,1.55203,1.55181,1.55203,388200000.0
2005-08-16 10:24:00,1.55197,1.55205,1.55182,1.55205,234900001.0
2005-08-16 10:25:00,1.55203,1.55203,1.55169,1.55169,424199998.0
2005-08-16 10:26:00,1.55186,1.552,1.55177,1.55177,267400002.0
2005-08-16 10:27:00,1.55192,1.55207,1.55188,1.55205,247300001.0
2005-08-16 10:28:00,1.55208,1.55209,1.55194,1.55198,302800001.0
2005-08-16 10:29:00,1.55197,1.55197,1.55171,1.55171,229199996.0
2005-08-16 10:30:00,1.55186,1.55194,1.55171,1.55173,440200000.0
2005-08-16 10:31:00,1.55166,1.55178,1.55154,1.55171,326799997.0
2005-08-16 10:32:00,1.55172,1.55184,1.55153,1.55153,169900001.0
2005-08-16 10:33:00,1.55165,1.55173,1.55143,1.55162,252300004.0
2005-08-16 10:34:00,1.55141,1.55156,1.5513,1.55144,224400000.0
2005-08-16 10:35:00,1.55138,1.5516,1.55132,1.55132,468300002.0
2005-08-16 10:36:00,1.55142,1.55158,1.55142,1.55155,300199998.0
2005-08-16 10:37:00,1.55141,1.5515,1.55122,1.55139,222500003.0
2005-08-16 10:38:00,1.55142,1.55154,1.55134,1.55134,323900007.0
2005-08-16 10:39:00,1.55138,1.55147,1.55127,1.5514,219300007.0
2005-08-16 10:40:00,1.55118,1.55143,1.55116,1.55143,167900000.0
2005-08-16 10:41:00,1.55118,1.55135,1.55094,1.55106,383099998.0
2005-08-16 10:42:00,1.551,1.55132,1.551,1.55132,198999998.0
2005-08-16 10:43:00,1.55127,1.55141,1.55089,1.55141,416199997.0
2005-08-16 10:44:00,1.55134,1.55143,1.55115,1.5513,255200003.0
2005-08-16 10:45:00,1.55134,1.55143,1.55111,1.55132,255800001.0
2005-08-16 10:46:00,1.55134,1.55141,1.55115,1.55132,293699999.0
2005-08-16 10:47:00,1.55135,1.55135,1.5511,1.5511,136799999.0
2005-08-16 10:48:00,1.55109,1.55122,1.55098,1.55104,246099998.0
2005-08-16 10:49:00,1.55101,1.55115,1.55099,1.5511,329000003.0
2005-08-16 10:50:00,1.55099,1.55137,1.55099,1.55122,317000000.0
2005-08-16 10:51:00,1.55123,1.55139,1.55105,1.55122,342499998.0
2005-08-16 10:52:00,1.55115,1.55129,1.55108,1.55125,142900001.0
2005-08-16 10:53:00,1.5513,1.55132,1.55115,1.55124,160000001.0
2005-08-16 10:54:00,1.55124,1.5514,1.5512,1.55128,424600005.0
2005-08-16 10:55:00,1.55123,1.55136,1.55107,1.55131,358600000.0
2005-08-16 10:56:00,1.5514,1.5514,1.5509,1.55125,319599997.0
2005-08-16 10:57:00,1.55132,1.55154,1.55125,1.55149,258000002.0
2005-08-16 10:58:00,1.55143,1.55151,1.55125,1.55132,228900001.0
2005-08-16 10:59:00,1.55123,1.5513,1.55112,1.55112,173700002.0
2005-08-16 11:00:00,1.55132,1.55132,1.55106,1.55106,216500001.0
2005-08-16 11:01:00,1.55134,1.55142,1.55121,1.55138,119600001.0
2005-08-16 11:02:00,1.55123,1.55141,1.55123,1.55126,285800000.0
2005-08-16 11:03:00,1.55112,1.55125,1.55103,1.55117,324299999.0
2005-08-16 11:04:00,1.55125,1.55135,1.55099,1.55121,197100000.0
2005-08-16 11:05:00,1.55135,1.55144,1.55123,1.55136,342000002.0
2005-08-16 11:06:00,1.55134,1.55134,1.55124,1.55124,87599997.0
2005-08-16 11:07:00,1.55107,1.55113,1.55094,1.55108,220000003.0
2005-08-16 11:08:00,1.551,1.5511,1.551,1.5511,44800000.0
2005-08-16 11:09:00,1.55096,1.55113,1.5509,1.55113,258900003.0
2005-08-16 11:10:00,1.55098,1.5511,1.55092,1.55107,283900003.0
2005-08-16 11:11:00,1.55113,1.55119,1.55107,1.55116,69100000.0
2005-08-16 11:12:00,1.55096,1.5515,1.55096,1.55117,403699999.0
2005-08-16 11:13:00,1.55108,1.5512,1.55099,1.55118,198000001.0
2005-08-16 11:14:00,1.55108,1.55127,1.55108,1.55117,132300002.0
2005-08-16 11:15:00,1.55098,1.55115,1.55091,1.55115,311500001.0
2005-08-16 11:16:00,1.55078,1.55118,1.5507,1.55098,481100004.0
2005-08-16 11:17:00,1.55103,1.55111,1.55087,1.55095,366099999.0
2005-08-16 11:18:00,1.5509,1.55108,1.55086,1.55099,341799999.0
2005-08-16 11:19:00,1.55116,1.55152,1.55116,1.55145,288499998.0
2005-08-16 11:20:00,1.55146,1.55164,1.55128,1.55128,563100005.0
2005-08-16 11:21:00,1.55135,1.55153,1.55135,1.55146,262900003.0
2005-08-16 11:22:00,1.55139,1.55139,1.55113,1.55113,218699998.0
2005-08-16 11:23:00,1.55134,1.55141,1.5512,1.55121,323200004.0
2005-08-16 11:24:00,1.55131,1.55137,1.55116,1.55119,362499997.0
2005-08-16 11:25:00,1.55133,1.55141,1.55113,1.55126,190200000.0
2005-08-16 11:26:00,1.55112,1.55133,1.55112,1.55133,281500003.0
2005-08-16 11:27:00,1.55128,1.55134,1.55118,1.55127,291000000.0
2005-08-16 11:28:00,1.55112,1.55128,1.55112,1.55122,212100001.0
2005-08-16 11:29:00,1.55105,1.5512,1.55098,1.55108,244300000.0
2005-08-16 11:30:00,1.55105,1.55121,1.55097,1.55109,381500001.0
2005-08-16 11:31:00,1.55103,1.55117,1.55099,1.55108,305400000.0
2005-08-16 11:32:00,1.55106,1.55121,1.55097,1.55121,323600002.0
2005-08-16 11:33:00,1.55123,1.55123,1.55103,1.5511,281600002.0
2005-08-16 11:34:00,1.55101,1.5512,1.55094,1.55118,487900010.0
2005-08-16 11:35:00,1.55101,1.55119,1.55093,1.55117,227799997.0
2005-08-16 11:36:00,1.55122,1.55122,1.55096,1.55101,336300002.0
2005-08-16 11:37:00,1.55092,1.55108,1.55092,1.55107,411500008.0
2005-08-16 11:38:00,1.55113,1.55113,1.55095,1.55102,283299999.0
2005-08-16 11:39:00,1.55098,1.55101,1.55084,1.55088,292399998.0
2005-08-16 11:40:00,1.5508,1.55105,1.5508,1.55105,294500005.0
2005-08-16 11:41:00,1.551,1.55107,1.55084,1.551,426700001.0
2005-08-16 11:42:00,1.55079,1.55103,1.55079,1.55103,186200001.0
2005-08-16 11:43:00,1.55097,1.55103,1.55082,1.55083,378399999.0
2005-08-16 11:44:00,1.5508,1.55101,1.55074,1.55088,332199999.0
2005-08-16 11:45:00,1.55102,1.55118,1.55096,1.5511,232199999.0
2005-08-16 11:46:00,1.55109,1.55115,1.55095,1.55102,298500003.0
2005-08-16 11:47:00,1.551,1.55108,1.55082,1.55092,265700001.0
2005-08-16 11:48:00,1.55099,1.55108,1.55077,1.55095,335600003.0
2005-08-16 11:49:00,1.5508,1.55103,1.55077,1.5508,454100000.0
2005-08-16 11:50:00,1.55096,1.55096,1.55078,1.55085,319200001.0
2005-08-16 11:51:00,1.55079,1.55102,1.55068,1.5509,431100000.0
2005-08-16 11:52:00,1.551,1.55112,1.55086,1.55105,263000004.0
2005-08-16 11:53:00,1.55115,1.55126,1.55109,1.55114,309399998.0
2005-08-16 11:54:00,1.5511,1.5511,1.55083,1.55084,467900001.0
2005-08-16 11:55:00,1.55103,1.5512,1.55086,1.55099,275499998.0
2005-08-16 11:56:00,1.5511,1.55116,1.55095,1.55109,249299999.0
2005-08-16 11:57:00,1.55109,1.55119,1.55099,1.55111,274099999.0
2005-08-16 11:58:00,1.55116,1.55122,1.55102,1.55108,306599996.0
2005-08-16 11:59:00,1.55133,1.55153,1.55087,1.55098,338200001.0
2005-08-16 12:00:00,1.55123,1.55123,1.5509,1.5509,353300004.0
2005-08-16 12:01:00,1.55092,1.55121,1.55092,1.55108,304600000.0
2005-08-16 12:02:00,1.5511,1.55115,1.55092,1.55108,305199999.0
2005-08-16 12:03:00,1.55114,1.55118,1.55097,1.55111,381800002.0
2005-08-16 12:04:00,1.55116,1.55125,1.55112,1.55125,110199999.0
2005-08-16 12:05:00,1.55128,1.55148,1.55128,1.55139,292500003.0
2005-08-16 12:06:00,1.55145,1.55145,1.55113,1.55127,446399999.0
2005-08-16 12:07:00,1.55132,1.55149,1.55121,1.55136,289100001.0
2005-08-16 12:08:00,1.55138,1.55145,1.55126,1.55138,516499996.0
2005-08-16 12:09:00,1.55133,1.55133,1.55121,1.55123,65500002.0
2005-08-16 12:10:00,1.55135,1.55155,1.55127,1.55127,285800000.0
2005-08-16 12:11:00,1.55134,1.55151,1.55123,1.5515,329400003.0
2005-08-16 12:12:00,1.5515,1.55162,1.5514,1.5514,352900001.0
2005-08-16 12:13:00,1.55153,1.55164,1.55147,1.55157,42300000.0
2005-08-16 12:14:00,1.55163,1.55171,1.5515,1.55153,593499996.0
2005-08-16 12:15:00,1.55161,1.55161,1.55132,1.55147,218800000.0
2005-08-16 12:16:00,1.55141,1.55149,1.55126,1.55135,137499998.0
2005-08-16 12:17:00,1.55156,1.55173,1.55156,1.55173,261999999.0
2005-08-16 12:18:00,1.5514,1.55159,1.5514,1.55158,167100000.0
2005-08-16 12:19:00,1.55136,1.55158,1.55136,1.55149,336600002.0
2005-08-16 12:20:00,1.55154,1.55173,1.55154,1.55173,127599999.0
2005-08-16 12:21:00,1.55151,1.55172,1.5515,1.55172,312600003.0
2005-08-16 12:22:00,1.5517,1.55175,1.55152,1.55168,447300002.0
2005-08-16 12:23:00,1.55168,1.55178,1.55144,1.55157,233000003.0
2005-08-16 12:24:00,1.55178,1.55178,1.55166,1.55166,232200005.0
2005-08-16 12:25:00,1.55168,1.55176,1.55156,1.55156,482499999.0
2005-08-16 12:26:00,1.55169,1.55172,1.55152,1.55154,237900000.0
2005-08-16 12:27:00,1.55153,1.55167,1.55149,1.55163,307800000.0
2005-08-16 12:28:00,1.5516,1.55193,1.55148,1.55163,284799997.0
2005-08-16 12:29:00,1.55163,1.5518,1.55155,1.55164,225999999.0
2005-08-16 12:30:00,1.55165,1.55181,1.55153,1.55169,178000000.0
2005-08-16 12:31:00,1.55175,1.55175,1.55154,1.55167,249299998.0
2005-08-16 12:32:00,1.55175,1.55175,1.5515,1.55156,344699999.0
2005-08-16 12:33:00,1.55166,1.55169,1.55157,1.55163,56700000.0
2005-08-16 12:34:00,1.5516,1.5516,1.5515,1.5515,81400002.0
2005-08-16 12:35:00,1.55155,1.55155,1.55133,1.55144,65100000.0
2005-08-16 12:36:00,1.55155,1.55155,1.55125,1.55142,367300001.0
2005-08-16 12:37:00,1.55152,1.55155,1.55138,1.55148,318800004.0
2005-08-16 12:38:00,1.55148,1.55149,1.55121,1.55121,407000003.0
2005-08-16 12:39:00,1.55121,1.55143,1.55121,1.55143,253300001.0
2005-08-16 12:40:00,1.55138,1.55151,1.55123,1.55147,303300003.0
2005-08-16 12:41:00,1.55136,1.55155,1.55132,1.55138,413200011.0
2005-08-16 12:42:00,1.55148,1.5515,1.5513,1.55134,185000000.0
2005-08-16 12:43:00,1.55131,1.55146,1.55127,1.55141,238000002.0
2005-08-16 12:44:00,1.5512,1.55151,1.5512,1.55151,39300001.0
2005-08-16 12:45:00,1.55142,1.55155,1.55138,1.55146,349500003.0
2005-08-16 12:46:00,1.5515,1.55152,1.5513,1.55142,322899999.0
2005-08-16 12:47:00,1.55145,1.55148,1.55129,1.55141,289600003.0
2005-08-16 12:48:00,1.55117,1.55143,1.55117,1.55143,232299998.0
2005-08-16 12:49:00,1.55142,1.55156,1.55131,1.55143,338699998.0
2005-08-16 12:50:00,1.55132,1.5515,1.5513,1.55144,258400001.0
2005-08-16 12:51:00,1.55149,1.55155,1.55142,1.55153,270399997.0
2005-08-16 12:52:00,1.55135,1.55155,1.55111,1.55133,498400002.0
2005-08-16 12:53:00,1.5515,1.55155,1.55123,1.55147,273800002.0
2005-08-16 12:54:00,1.55138,1.55149,1.55135,1.55142,167100002.0
2005-08-16 12:55:00,1.55147,1.55157,1.55143,1.55157,186099998.0
2005-08-16 12:56:00,1.55131,1.55163,1.55131,1.55163,274300003.0
2005-08-16 12:57:00,1.55153,1.55165,1.55141,1.55153,115700001.0
2005-08-16 12:58:00,1.55155,1.55172,1.55148,1.55152,253899998.0
2005-08-16 12:59:00,1.55141,1.55161,1.55141,1.55157,260499996.0
2005-08-16 13:00:00,1.55156,1.5516,1.55144,1.5515,228699998.0
2005-08-16 13:01:00,1.55158,1.55165,1.55143,1.55156,238600002.0
2005-08-16 13:02:00,1.55173,1.55173,1.55142,1.55142,363299996.0
2005-08-16 13:03:00,1.55162,1.55162,1.55141,1.55149,286700003.0
2005-08-16 13:04:00,1.55131,1.55147,1.55124,1.55143,316300003.0
2005-08-16 13:05:00,1.55143,1.55143,1.55124,1.5513,264600002.0
2005-08-16 13:06:00,1.55124,1.55143,1.55123,1.55126,236900001.0
2005-08-16 13:07:00,1.55114,1.55134,1.55109,1.55125,247400001.0
2005-08-16 13:08:00,1.55133,1.55141,1.55116,1.55116,235399998.0
2005-08-16 13:09:00,1.55133,1.55139,1.55127,1.55136,54300000.0
2005-08-16 13:10:00,1.55134,1.55144,1.5512,1.55123,327800002.0
2005-08-16 13:11:00,1.55141,1.55141,1.55123,1.55123,107800001.0
2005-08-16 13:12:00,1.55138,1.55138,1.55114,1.55117,254999997.0
2005-08-16 13:13:00,1.55114,1.55137,1.55113,1.55137,364200000.0
2005-08-16 13:14:00,1.55128,1.5514,1.55122,1.5514,180900003.0
2005-08-16 13:15:00,1.55131,1.55148,1.55131,1.55148,108299999.0
2005-08-16 13:16:00,1.5515,1.55155,1.55132,1.55136,386999996.0
2005-08-16 13:17:00,1.55142,1.55155,1.55142,1.55155,106200001.0
2005-08-16 13:18:00,1.55148,1.55164,1.55133,1.5514,331700000.0
2005-08-16 13:19:00,1.55162,1.55173,1.55155,1.55158,64000000.0
2005-08-16 13:20:00,1.55182,1.55182,1.5516,1.5516,141300001.0
2005-08-16 13:21:00,1.55173,1.55173,1.55153,1.55156,188499995.0
2005-08-16 13:22:00,1.55175,1.55175,1.55157,1.55168,293199999.0
2005-08-16 13:23:00,1.55171,1.55181,1.55152,1.55166,254200001.0
2005-08-16 13:24:00,1.55164,1.55173,1.55146,1.55164,392700005.0
2005-08-16 13:25:00,1.55178,1.55188,1.55157,1.55165,380200000.0
2005-08-16 13:26:00,1.55157,1.55171,1.55136,1.55152,276900001.0
2005-08-16 13:27:00,1.55146,1.55172,1.55146,1.55168,307100005.0
2005-08-16 13:28:00,1.55152,1.55173,1.55152,1.55168,117000000.0
2005-08-16 13:29:00,1.55142,1.55165,1.55142,1.55163,218800002.0
2005-08-16 13:30:00,1.5515,1.55165,1.5515,1.55165,244600002.0
2005-08-16 13:31:00,1.55155,1.55165,1.55149,1.5516,380199996.0
2005-08-16 13:32:00,1.55144,1.55164,1.55144,1.55152,306800002.0
2005-08-16 13:33:00,1.55136,1.55161,1.55136,1.55144,359100000.0
2005-08-16 13:34:00,1.55158,1.55158,1.55135,1.55142,230100004.0
2005-08-16 13:35:00,1.55142,1.55158,1.55135,1.55155,320099998.0
2005-08-16 13:36:00,1.55153,1.55153,1.55127,1.55131,133600000.0
2005-08-16 13:37:00,1.55143,1.55162,1.55142,1.55152,295900008.0
2005-08-16 13:38:00,1.55136,1.5516,1.5512,1.55132,359600001.0
2005-08-16 13:39:00,1.55153,1.55153,1.55128,1.55132,255200003.0
2005-08-16 13:40:00,1.55134,1.55145,1.55124,1.55138,346800006.0
2005-08-16 13:41:00,1.55138,1.55144,1.55111,1.55144,276500004.0
2005-08-16 13:42:00,1.5514,1.55155,1.5514,1.55145,182799999.0
2005-08-16 13:43:00,1.55143,1.55152,1.55125,1.55138,191700001.0
2005-08-16 13:44:00,1.55128,1.5514,1.5512,1.5514,230000000.0
2005-08-16 13:45:00,1.55141,1.55141,1.5512,1.5513,266900001.0
2005-08-16 13:46:00,1.55147,1.55153,1.55131,1.55143,240200001.0
2005-08-16 13:47:00,1.55141,1.55156,1.55124,1.55142,381800006.0
2005-08-16 13:48:00,1.55153,1.55155,1.55131,1.55142,440900007.0
2005-08-16 13:49:00,1.55125,1.55158,1.55125,1.55133,317800000.0
2005-08-16 13:50:00,1.55088,1.55145,1.55072,1.55128,426500004.0
2005-08-16 13:51:00,1.55147,1.55158,1.55136,1.55141,337900005.0
2005-08-16 13:52:00,1.5514,1.5515,1.5514,1.5515,62699999.0
2005-08-16 13:53:00,1.55151,1.55159,1.5514,1.5515,191999999.0
2005-08-16 13:54:00,1.55157,1.55164,1.55136,1.55156,266799999.0
2005-08-16 13:55:00,1.55158,1.55165,1.55146,1.5516,296600000.0
2005-08-16 13:56:00,1.55167,1.55173,1.55146,1.55165,304200002.0
2005-08-16 13:57:00,1.55167,1.55167,1.55145,1.55154,235100002.0
2005-08-16 13:58:00,1.55138,1.55157,1.55138,1.55157,144399998.0
2005-08-16 13:59:00,1.55155,1.55165,1.5514,1.55156,217500005.0
2005-08-16 14:00:00,1.55158,1.55165,1.55152,1.5516,135200001.0
2005-08-16 14:01:00,1.55155,1.55165,1.55141,1.55155,416899998.0
2005-08-16 14:02:00,1.55159,1.55167,1.55153,1.55165,545899996.0
2005-08-16 14:03:00,1.55145,1.55164,1.55119,1.55146,186100002.0
2005-08-16 14:04:00,1.55124,1.5516,1.55123,1.55126,264599999.0
2005-08-16 14:05:00,1.55151,1.55158,1.55149,1.55152,80700001.0
2005-08-16 14:06:00,1.55141,1.55161,1.55125,1.55161,270899996.0
2005-08-16 14:07:00,1.55139,1.55169,1.5512,1.55163,268700001.0
2005-08-16 14:08:00,1.55142,1.55156,1.55137,1.55148,322799995.0
2005-08-16 14:09:00,1.55144,1.55163,1.55144,1.55158,178999999.0
2005-08-16 14:10:00,1.55151,1.55165,1.5514,1.5515,309000002.0
2005-08-16 14:11:00,1.55143,1.55158,1.55142,1.5515,289499998.0
2005-08-16 14:12:00,1.55137,1.5516,1.55137,1.55157,358099998.0
2005-08-16 14:13:00,1.55158,1.55166,1.55137,1.55166,312800004.0
2005-08-16 14:14:00,1.55154,1.55162,1.55139,1.55155,254299999.0
2005-08-16 14:15:00,1.55157,1.55163,1.55149,1.55151,127999998.0
2005-08-16 14:16:00,1.55161,1.55167,1.55152,1.55162,278499999.0
2005-08-16 14:17:00,1.5516,1.55165,1.55145,1.5515,293000000.0
2005-08-16 14:18:00,1.55162,1.55172,1.55153,1.55159,282700001.0
2005-08-16 14:19:00,1.55179,1.55188,1.5517,1.55177,420400001.0
2005-08-16 14:20:00,1.55195,1.55224,1.55186,1.55215,543000002.0
2005-08-16 14:21:00,1.55221,1.55221,1.55195,1.55195,321900001.0
2005-08-16 14:22:00,1.5521,1.55218,1.55197,1.5521,327200000.0
2005-08-16 14:23:00,1.55218,1.55231,1.55206,1.55206,375599996.0
2005-08-16 14:24:00,1.55209,1.55223,1.55198,1.55204,286499999.0
2005-08-16 14:25:00,1.55206,1.55212,1.55204,1.55208,57500000.0
2005-08-16 14:26:00,1.55207,1.55207,1.55174,1.5519,323100002.0
2005-08-16 14:27:00,1.5517,1.55188,1.55154,1.55182,212999998.0
2005-08-16 14:28:00,1.55173,1.5518,1.55158,1.55166,372700001.0
2005-08-16 14:29:00,1.55182,1.55187,1.55162,1.55168,254300002.0
2005-08-16 14:30:00,1.55182,1.55186,1.55153,1.55153,378800001.0
2005-08-16 14:31:00,1.55158,1.5517,1.5515,1.55169,289100002.0
2005-08-16 14:32:00,1.55173,1.55192,1.55164,1.5519,344499999.0
2005-08-16 14:33:00,1.5519,1.55198,1.55182,1.55189,319900002.0
2005-08-16 14:34:00,1.55188,1.5522,1.55178,1.5522,450699996.0
2005-08-16 14:35:00,1.55205,1.55219,1.55183,1.55199,401600002.0
2005-08-16 14:36:00,1.55182,1.55218,1.55182,1.55207,224199996.0
2005-08-16 14:37:00,1.55206,1.55213,1.5519,1.552,429799996.0
2005-08-16 14:38:00,1.55207,1.55212,1.55193,1.55194,325800004.0
2005-08-16 14:39:00,1.55202,1.5521,1.55192,1.5521,247899996.0
2005-08-16 14:40:00,1.5523,1.5523,1.55214,1.55214,62300000.0
2005-08-16 14:41:00,1.55239,1.55239,1.55214,1.55214,122700000.0
2005-08-16 14:42:00,1.5523,1.55233,1.55207,1.55225,370400001.0
2005-08-16 14:43:00,1.5523,1.55236,1.55208,1.55224,195100001.0
2005-08-16 14:44:00,1.5523,1.5525,1.55225,1.5523,284800000.0
2005-08-16 14:45:00,1.55257,1.55258,1.5523,1.55246,228600003.0
2005-08-16 14:46:00,1.55262,1.55262,1.55248,1.55248,70300000.0
2005-08-16 14:47:00,1.55245,1.55262,1.55244,1.55248,432299994.0
2005-08-16 14:48:00,1.55251,1.55261,1.55243,1.55254,369400000.0
2005-08-16 14:49:00,1.55249,1.5526,1.55234,1.55248,427000000.0
2005-08-16 14:50:00,1.55243,1.55248,1.55225,1.55238,293700000.0
2005-08-16 14:51:00,1.55229,1.55241,1.55209,1.5524,380999996.0
2005-08-16 14:52:00,1.5524,1.5524,1.55223,1.55227,234800000.0
2005-08-16 14:53:00,1.55238,1.55255,1.55222,1.55244,271400001.0
2005-08-16 14:54:00,1.55222,1.55249,1.55222,1.55234,216500004.0
2005-08-16 14:55:00,1.5523,1.55251,1.5523,1.55241,223000000.0
2005-08-16 14:56:00,1.55243,1.55249,1.55237,1.55246,109599999.0
2005-08-16 14:57:00,1.55245,1.5526,1.55241,1.55249,272800001.0
2005-08-16 14:58:00,1.55245,1.55257,1.55229,1.55229,381900000.0
2005-08-16 14:59:00,1.55253,1.55262,1.55239,1.55242,296799998.0
2005-08-16 15:00:00,1.55262,1.55279,1.55261,1.55275,324899998.0
2005-08-16 15:01:00,1.55265,1.55276,1.55242,1.55242,321300000.0
2005-08-16 15:02:00,1.55268,1.55268,1.55239,1.55239,137199999.0
2005-08-16 15:03:00,1.55224,1.55249,1.55224,1.55247,301700003.0
2005-08-16 15:04:00,1.55229,1.55243,1.55219,1.55237,247500000.0
2005-08-16 15:05:00,1.55245,1.55247,1.5522,1.55231,279400001.0
2005-08-16 15:06:00,1.55229,1.5524,1.55216,1.55219,172300001.0
2005-08-16 15:07:00,1.55196,1.55226,1.55196,1.5522,213599999.0
2005-08-16 15:08:00,1.55217,1.55217,1.5518,1.5518,138199998.0
2005-08-16 15:09:00,1.55209,1.55221,1.55202,1.55202,280900001.0
2005-08-16 15:10:00,1.55199,1.55213,1.55184,1.55197,240400001.0
2005-08-16 15:11:00,1.55205,1.5523,1.55192,1.55198,460200001.0
2005-08-16 15:12:00,1.55205,1.55212,1.55193,1.55202,83200000.0
2005-08-16 15:13:00,1.55203,1.55209,1.55197,1.55206,89500000.0
2005-08-16 15:14:00,1.55197,1.55208,1.5519,1.55191,217099997.0
2005-08-16 15:15:00,1.55202,1.55211,1.55184,1.55184,512500001.0
2005-08-16 15:16:00,1.55186,1.55207,1.55186,1.55207,145300000.0
2005-08-16 15:17:00,1.55208,1.5521,1.55191,1.55191,256699999.0
2005-08-16 15:18:00,1.55184,1.55202,1.55171,1.55191,381200000.0
2005-08-16 15:19:00,1.55191,1.55201,1.55175,1.55189,485199998.0
2005-08-16 15:20:00,1.55182,1.55204,1.55182,1.55199,280699999.0
2005-08-16 15:21:00,1.55195,1.55205,1.55182,1.55193,257400003.0
2005-08-16 15:22:00,1.55186,1.55199,1.5518,1.55189,342299999.0
2005-08-16 15:23:00,1.55179,1.55201,1.55171,1.55188,296499999.0
2005-08-16 15:24:00,1.55196,1.55196,1.55176,1.55176,127100001.0
2005-08-16 15:25:00,1.55182,1.55182,1.55155,1.55155,251100006.0
2005-08-16 15:26:00,1.5517,1.5517,1.5516,1.5516,66900000.0
2005-08-16 15:27:00,1.55174,1.55191,1.55167,1.55185,234399999.0
2005-08-16 15:28:00,1.55179,1.55188,1.55166,1.55167,323800005.0
2005-08-16 15:29:00,1.55172,1.55172,1.55146,1.55147,179800002.0
2005-08-16 15:30:00,1.55152,1.55176,1.55141,1.55169,290499999.0
2005-08-16 15:31:00,1.55163,1.55183,1.55151,1.55183,291800000.0
2005-08-16 15:32:00,1.55169,1.55178,1.55158,1.55165,64899999.0
2005-08-16 15:33:00,1.55173,1.55192,1.55162,1.55192,258400002.0
2005-08-16 15:34:00,1.55193,1.55193,1.55165,1.55165,191500000.0
2005-08-16 15:35:00,1.55188,1.55188,1.55163,1.55164,270100002.0
2005-08-16 15:36:00,1.55151,1.55172,1.55151,1.55163,148700003.0
2005-08-16 15:37:00,1.55152,1.55168,1.55142,1.55156,266500000.0
2005-08-16 15:38:00,1.55164,1.55174,1.55148,1.55148,222799998.0
2005-08-16 15:39:00,1.55168,1.55175,1.55157,1.5517,119800003.0
2005-08-16 15:40:00,1.55153,1.55169,1.55153,1.55169,108000001.0
2005-08-16 15:41:00,1.5515,1.55167,1.5515,1.55167,59200000.0
2005-08-16 15:42:00,1.55173,1.55187,1.55158,1.55177,316499995.0
2005-08-16 15:43:00,1.55182,1.55204,1.55182,1.55191,206100004.0
2005-08-16 15:44:00,1.55198,1.552,1.55182,1.55197,203000000.0
2005-08-16 15:45:00,1.55187,1.5521,1.55182,1.55194,213600002.0
2005-08-16 15:46:00,1.55175,1.55209,1.55175,1.55201,377700000.0
2005-08-16 15:47:00,1.55208,1.55214,1.55198,1.552,231700002.0
2005-08-16 15:48:00,1.55202,1.55209,1.55179,1.55195,288700000.0
2005-08-16 15:49:00,1.55203,1.55215,1.55188,1.55208,260500000.0
2005-08-16 15:50:00,1.55202,1.55218,1.55194,1.55218,346200000.0
2005-08-16 15:51:00,1.5521,1.55223,1.55188,1.55199,287400005.0
2005-08-16 15:52:00,1.55203,1.55227,1.55203,1.55211,248400002.0
2005-08-16 15:53:00,1.55221,1.5523,1.5521,1.55224,236000000.0
2005-08-16 15:54:00,1.55225,1.55237,1.55213,1.5523,189400002.0
2005-08-16 15:55:00,1.55209,1.55229,1.55209,1.55229,65500000.0
2005-08-16 15:56:00,1.5522,1.55225,1.55205,1.55218,542600000.0
2005-08-16 15:57:00,1.55214,1.55238,1.55214,1.5523,277299999.0
2005-08-16 15:58:00,1.55218,1.55235,1.55217,1.5523,177300001.0
2005-08-16 15:59:00,1.55228,1.55235,1.55221,1.5523,28000000.0
2005-08-16 16:00:00,1.5522,1.55238,1.55212,1.55225,492800000.0
2005-08-16 16:01:00,1.55206,1.55239,1.55206,1.55239,411299994.0
2005-08-16 16:02:00,1.55234,1.55242,1.55219,1.55238,311500000.0
2005-08-16 16:03:00,1.55225,1.55245,1.55209,1.55245,397600003.0
2005-08-16 16:04:00,1.5524,1.5524,1.5523,1.5523,113400002.0
2005-08-16 16:05:00,1.55245,1.55245,1.55224,1.5523,240500000.0
2005-08-16 16:06:00,1.55225,1.55253,1.55225,1.55246,335600000.0
2005-08-16 16:07:00,1.55233,1.55252,1.55218,1.55241,260200001.0
2005-08-16 16:08:00,1.55238,1.55242,1.55225,1.55236,290400000.0
2005-08-16 16:09:00,1.55242,1.55242,1.55225,1.55226,202600002.0
2005-08-16 16:10:00,1.55242,1.55242,1.55212,1.55227,255499999.0
2005-08-16 16:11:00,1.55225,1.55233,1.55201,1.55215,302100001.0
2005-08-16 16:12:00,1.55218,1.55225,1.55206,1.55206,280500005.0
2005-08-16 16:13:00,1.55193,1.55225,1.55193,1.55218,320800003.0
2005-08-16 16:14:00,1.5522,1.55231,1.55193,1.55224,463399997.0
2005-08-16 16:15:00,1.55183,1.55226,1.55183,1.55222,229600004.0
2005-08-16 16:16:00,1.55218,1.55224,1.55205,1.55205,369900003.0
2005-08-16 16:17:00,1.55202,1.55219,1.552,1.55215,187700000.0
2005-08-16 16:18:00,1.55215,1.55215,1.55196,1.55207,117800002.0
2005-08-16 16:19:00,1.5521,1.55215,1.55195,1.552,259600003.0
2005-08-16 16:20:00,1.55198,1.55215,1.55194,1.55207,225400004.0
2005-08-16 16:21:00,1.55215,1.55215,1.55199,1.55199,93100000.0
2005-08-16 16:22:00,1.55193,1.55205,1.55193,1.55202,88900000.0
2005-08-16 16:23:00,1.55207,1.55212,1.55186,1.55207,429799993.0
2005-08-16 16:24:00,1.55197,1.55212,1.55182,1.55195,341399999.0
2005-08-16 16:25:00,1.55192,1.55205,1.55179,1.55191,404800003.0
2005-08-16 16:26:00,1.55204,1.55207,1.55174,1.55189,374799993.0
2005-08-16 16:27:00,1.55201,1.55211,1.55188,1.55192,305900000.0
2005-08-16 16:28:00,1.55188,1.55214,1.55188,1.55209,240300000.0
2005-08-16 16:29:00,1.55218,1.55235,1.55206,1.55227,171300000.0
2005-08-16 16:30:00,1.55216,1.55225,1.55197,1.55216,162300001.0
2005-08-16 16:31:00,1.55209,1.55231,1.55195,1.55231,312500003.0
2005-08-16 16:32:00,1.55233,1.55233,1.55221,1.55221,71899999.0
2005-08-16 16:33:00,1.55209,1.55233,1.55209,1.55212,166000001.0
2005-08-16 16:34:00,1.55238,1.55238,1.55218,1.5523,290099998.0
2005-08-16 16:35:00,1.55234,1.55251,1.55232,1.55244,211999997.0
2005-08-16 16:36:00,1.55243,1.55259,1.55234,1.55245,216200002.0
2005-08-16 16:37:00,1.5524,1.55248,1.55228,1.55228,286400001.0
2005-08-16 16:38:00,1.5524,1.55245,1.55222,1.55237,365299997.0
2005-08-16 16:39:00,1.55238,1.55239,1.55222,1.55226,291700001.0
2005-08-16 16:40:00,1.5523,1.5524,1.5523,1.5524,43200000.0
2005-08-16 16:41:00,1.55226,1.55238,1.55218,1.55233,218400000.0
2005-08-16 16:42:00,1.55218,1.55251,1.55218,1.55239,475800002.0
2005-08-16 16:43:00,1.55232,1.55232,1.55191,1.55228,341200001.0
2005-08-16 16:44:00,1.5523,1.55233,1.55213,1.55228,311599997.0
2005-08-16 16:45:00,1.55215,1.55241,1.55215,1.55232,320000006.0
2005-08-16 16:46:00,1.55233,1.55233,1.55214,1.55233,221500002.0
2005-08-16 16:47:00,1.55214,1.55229,1.5521,1.55227,355100002.0
2005-08-16 16:48:00,1.55238,1.55242,1.55221,1.55221,180600001.0
2005-08-16 16:49:00,1.55232,1.55239,1.55213,1.55225,202900001.0
2005-08-16 16:50:00,1.55228,1.55233,1.55209,1.55216,220700002.0
2005-08-16 16:51:00,1.55205,1.55223,1.55188,1.55208,265800002.0
2005-08-16 16:52:00,1.5521,1.55225,1.5521,1.55225,118899999.0
2005-08-16 16:53:00,1.5522,1.5522,1.55204,1.55204,298700004.0
2005-08-16 16:54:00,1.55198,1.55225,1.55198,1.55218,352699998.0
2005-08-16 16:55:00,1.55216,1.55222,1.55193,1.55208,489600004.0
2005-08-16 16:56:00,1.55188,1.55204,1.55185,1.55192,354600000.0
2005-08-16 16:57:00,1.55191,1.55205,1.55186,1.55205,185699999.0
2005-08-16 16:58:00,1.55179,1.55215,1.55179,1.5521,311499999.0
2005-08-16 16:59:00,1.55195,1.55225,1.55195,1.55225,336200001.0
2005-08-16 17:00:00,1.55219,1.55223,1.55186,1.55202,180600001.0
2005-08-16 17:01:00,1.55208,1.55215,1.552,1.5521,237800003.0
2005-08-16 17:02:00,1.55207,1.55213,1.55199,1.55201,110699998.0
2005-08-16 17:03:00,1.55202,1.55213,1.55154,1.55167,335499999.0
2005-08-16 17:04:00,1.55164,1.55187,1.55152,1.5517,284499998.0
2005-08-16 17:05:00,1.55182,1.552,1.55172,1.55179,267199999.0
2005-08-16 17:06:00,1.55185,1.55208,1.55174,1.55199,234100003.0
2005-08-16 17:07:00,1.55208,1.55208,1.55179,1.5518,227300004.0
2005-08-16 17:08:00,1.55178,1.55198,1.55175,1.55194,412799999.0
2005-08-16 17:09:00,1.55184,1.55202,1.55184,1.55202,122200002.0
2005-08-16 17:10:00,1.55186,1.55205,1.55186,1.55203,250499999.0
2005-08-16 17:11:00,1.55208,1.55213,1.55193,1.55213,263500001.0
2005-08-16 17:12:00,1.55206,1.55227,1.55206,1.55219,357500001.0
2005-08-16 17:13:00,1.55211,1.55219,1.55199,1.55218,377400002.0
2005-08-16 17:14:00,1.55217,1.55228,1.55209,1.55211,284599999.0
2005-08-16 17:15:00,1.55213,1.55222,1.5519,1.55219,259300000.0
2005-08-16 17:16:00,1.55219,1.5524,1.55209,1.55217,344800000.0
2005-08-16 17:17:00,1.55223,1.55237,1.55213,1.55231,419600007.0
2005-08-16 17:18:00,1.55238,1.55242,1.55216,1.55221,364999999.0
2005-08-16 17:19:00,1.55225,1.55233,1.55215,1.55215,317299996.0
2005-08-16 17:20:00,1.55233,1.55248,1.55224,1.55248,257100004.0
2005-08-16 17:21:00,1.55254,1.5526,1.5524,1.55248,175299999.0
2005-08-16 17:22:00,1.5524,1.5524,1.55221,1.55228,305200003.0
2005-08-16 17:23:00,1.55223,1.55237,1.55217,1.55224,153500000.0
2005-08-16 17:24:00,1.55216,1.55247,1.55209,1.55235,332200004.0
2005-08-16 17:25:00,1.55235,1.55245,1.55227,1.55245,127700001.0
2005-08-16 17:26:00,1.55232,1.5524,1.5522,1.5522,220600001.0
2005-08-16 17:27:00,1.55222,1.55238,1.55222,1.55235,336800010.0
2005-08-16 17:28:00,1.55226,1.55235,1.55214,1.55225,137399999.0
2005-08-16 17:29:00,1.5522,1.55232,1.55214,1.55217,237400001.0
2005-08-16 17:30:00,1.55222,1.55228,1.55208,1.55216,340100000.0
2005-08-16 17:31:00,1.55201,1.55215,1.55196,1.5521,417100000.0
2005-08-16 17:32:00,1.55213,1.55213,1.5519,1.55206,361900005.0
2005-08-16 17:33:00,1.55213,1.55213,1.55193,1.55193,72100000.0
2005-08-16 17:34:00,1.55187,1.55205,1.55186,1.55193,202900003.0
2005-08-16 17:35:00,1.55202,1.55202,1.55178,1.55178,151000003.0
2005-08-16 17:36:00,1.55182,1.55195,1.55164,1.55176,614799999.0
2005-08-16 17:37:00,1.5517,1.55195,1.5517,1.5519,263200002.0
2005-08-16 17:38:00,1.55169,1.55188,1.55169,1.55185,239100003.0
2005-08-16 17:39:00,1.55184,1.55188,1.55169,1.55175,131900000.0
2005-08-16 17:40:00,1.55174,1.55191,1.5516,1.55173,222399999.0
2005-08-16 17:41:00,1.55187,1.55187,1.55167,1.55167,516899998.0
2005-08-16 17:42:00,1.55183,1.55192,1.55168,1.55186,321600003.0
2005-08-16 17:43:00,1.55164,1.55194,1.55162,1.55183,400199998.0
2005-08-16 17:44:00,1.55158,1.55209,1.55158,1.55209,377200005.0
2005-08-16 17:45:00,1.55192,1.55209,1.55188,1.552,284599997.0
2005-08-16 17:46:00,1.55195,1.55195,1.55185,1.55187,156800000.0
2005-08-16 17:47:00,1.55184,1.55191,1.55177,1.55183,63000000.0
2005-08-16 17:48:00,1.55188,1.55194,1.55169,1.55186,359400004.0
2005-08-16 17:49:00,1.55188,1.55195,1.5517,1.55178,431599999.0
2005-08-16 17:50:00,1.55188,1.55188,1.55172,1.55177,111700000.0
2005-08-16 17:51:00,1.55175,1.55181,1.55159,1.55173,236499999.0
2005-08-16 17:52:00,1.55182,1.55191,1.55159,1.55182,246799998.0
2005-08-16 17:53:00,1.55166,1.55188,1.55161,1.55176,317600005.0
2005-08-16 17:54:00,1.5518,1.55192,1.5517,1.5517,311200004.0
2005-08-16 17:55:00,1.55161,1.55168,1.55154,1.55155,87600000.0
2005-08-16 17:56:00,1.55139,1.55155,1.55133,1.55145,199699995.0
2005-08-16 17:57:00,1.5514,1.5515,1.5514,1.5515,52199999.0
2005-08-16 17:58:00,1.55143,1.55158,1.55129,1.55146,188300003.0
2005-08-16 17:59:00,1.55139,1.55144,1.55124,1.55132,68700000.0
2005-08-16 18:00:00,1.55136,1.55148,1.55129,1.55132,279500004.0
2005-08-16 18:01:00,1.5516,1.5517,1.5515,1.5517,2129100007.0
2005-08-16 18:02:00,1.5518,1.5518,1.5516,1.5517,2129100007.0
2005-08-16 18:03:00,1.5516,1.5518,1.5516,1.5518,2129100007.0
2005-08-16 18:05:00,1.5517,1.5518,1.5517,1.5518,2129100007.0
2005-08-16 18:06:00,1.55154,1.55165,1.55143,1.55157,2129100007.0
2005-08-16 18:07:00,1.5517,1.5517,1.5517,1.5517,1782200007.0
2005-08-16 18:08:00,1.5516,1.5517,1.5516,1.5517,1782200007.0
2005-08-16 18:09:00,1.55145,1.55158,1.55133,1.55142,1782200007.0
2005-08-16 18:10:00,1.5516,1.5516,1.5516,1.5516,1665800004.0
2005-08-16 18:11:00,1.55152,1.55162,1.55132,1.55145,1665800004.0
2005-08-16 18:12:00,1.55149,1.55155,1.55138,1.5515,1828800000.0
2005-08-16 18:13:00,1.55155,1.55155,1.5513,1.5513,1396499994.0
2005-08-16 18:15:00,1.5515,1.55166,1.55134,1.55159,929600001.0
2005-08-16 18:16:00,1.5517,1.5518,1.5517,1.5518,1971000003.0
2005-08-16 18:17:00,1.55153,1.55162,1.5513,1.5515,1971000003.0
2005-08-16 18:18:00,1.55148,1.55162,1.55134,1.55148,849099999.0
2005-08-16 18:19:00,1.55162,1.55162,1.55125,1.5514,1883800006.0
2005-08-16 18:20:00,1.5516,1.5518,1.5516,1.5517,524900003.0
2005-08-16 18:21:00,1.55155,1.55171,1.55152,1.55165,524900003.0
2005-08-16 18:22:00,1.55167,1.55167,1.55153,1.55153,781099997.0
2005-08-16 18:23:00,1.5517,1.5518,1.5517,1.5518,1374599997.0
2005-08-16 18:26:00,1.5518,1.5518,1.5518,1.5518,1374599997.0
2005-08-16 18:27:00,1.55158,1.55168,1.55137,1.5515,1374599997.0
2005-08-16 18:28:00,1.5518,1.5518,1.5517,1.5518,1711900004.0
2005-08-16 18:29:00,1.5515,1.55165,1.55148,1.5516,1711900004.0
2005-08-16 18:30:00,1.55148,1.55173,1.55148,1.55162,1070400000.0
2005-08-16 18:31:00,1.55141,1.55163,1.55139,1.55154,967300002.0
2005-08-16 18:32:00,1.55157,1.55165,1.5514,1.55155,1308300001.0
2005-08-16 18:33:00,1.55161,1.55164,1.5514,1.55157,2034200008.0
2005-08-16 18:34:00,1.5517,1.5517,1.5517,1.5517,1257200009.0
2005-08-16 18:36:00,1.55159,1.55162,1.5514,1.55158,1257200009.0
2005-08-16 18:37:00,1.55161,1.55173,1.55121,1.5515,1997299996.0
2005-08-16 18:38:00,1.55148,1.55163,1.55138,1.55155,1450900014.0
2005-08-16 18:39:00,1.55164,1.55178,1.55123,1.5514,1649700001.0
2005-08-16 18:40:00,1.5517,1.5518,1.5517,1.5518,1046399997.0
2005-08-16 18:41:00,1.5515,1.55174,1.55149,1.55163,1046399997.0
2005-08-16 18:42:00,1.55165,1.55168,1.55141,1.55148,1355600001.0
2005-08-16 18:43:00,1.55165,1.55165,1.5515,1.55156,371399996.0
2005-08-16 18:44:00,1.5516,1.55168,1.55136,1.5514,785600002.0
2005-08-16 18:45:00,1.55144,1.55171,1.55138,1.55169,421700007.0
2005-08-16 18:46:00,1.55172,1.55182,1.55149,1.55149,280400002.0
2005-08-16 18:47:00,1.55153,1.55166,1.55147,1.55155,189499998.0
2005-08-16 18:48:00,1.55138,1.55153,1.55131,1.55142,1598000006.0
2005-08-16 18:49:00,1.55149,1.55159,1.55146,1.55157,438000003.0
2005-08-16 18:50:00,1.55158,1.55158,1.55136,1.55138,769000001.0
2005-08-16 18:51:00,1.5515,1.55158,1.55132,1.55132,1150500007.0
2005-08-16 18:52:00,1.55145,1.55155,1.55129,1.55146,1137700008.0
2005-08-16 18:53:00,1.55155,1.55172,1.55141,1.55163,1544199993.0
2005-08-16 18:54:00,1.5516,1.55181,1.5515,1.55166,723100002.0
2005-08-16 18:55:00,1.55167,1.55176,1.55148,1.5516,1751299999.0
2005-08-16 18:56:00,1.55173,1.55173,1.55152,1.5516,1000000002.0
2005-08-16 18:57:00,1.55163,1.55179,1.55159,1.55168,810800003.0
2005-08-16 18:58:00,1.55162,1.55168,1.55149,1.5516,1169300005.0
2005-08-16 18:59:00,1.55159,1.55166,1.55145,1.5516,1813200013.0
2005-08-16 19:00:00,1.55147,1.55189,1.55147,1.55167,347299997.0
2005-08-16 19:01:00,1.55169,1.55181,1.55157,1.5518,271600002.0
2005-08-16 19:02:00,1.55159,1.55182,1.55156,1.55179,898800004.0
2005-08-16 19:03:00,1.55169,1.55184,1.55163,1.5518,487599991.0
2005-08-16 19:04:00,1.55163,1.5518,1.55156,1.55165,313000002.0
2005-08-16 19:05:00,1.55168,1.55173,1.55152,1.55159,734000001.0
2005-08-16 19:06:00,1.5517,1.55175,1.55151,1.55154,2023700018.0
2005-08-16 19:07:00,1.5517,1.55185,1.5516,1.5516,843999998.0
2005-08-16 19:08:00,1.55167,1.55199,1.55153,1.55174,1373500002.0
2005-08-16 19:09:00,1.5518,1.55188,1.55168,1.55168,1402700015.0
2005-08-16 19:10:00,1.55178,1.55188,1.55164,1.55188,1053999992.0
2005-08-16 19:11:00,1.55185,1.55185,1.55165,1.5518,1555100003.0
2005-08-16 19:12:00,1.55177,1.5518,1.55163,1.55169,804700001.0
2005-08-16 19:13:00,1.5518,1.55185,1.55166,1.55177,471300000.0
2005-08-16 19:14:00,1.5517,1.55185,1.5517,1.55185,251399998.0
2005-08-16 19:15:00,1.55182,1.55182,1.55157,1.55159,1249500006.0
2005-08-16 19:16:00,1.55163,1.55181,1.55152,1.55152,480500000.0
2005-08-16 19:17:00,1.55167,1.55175,1.55141,1.55141,923900002.0
2005-08-16 19:18:00,1.55158,1.55171,1.55154,1.55168,652500000.0
2005-08-16 19:19:00,1.55153,1.55175,1.55149,1.55172,986400010.0
2005-08-16 19:20:00,1.55171,1.55191,1.55159,1.55187,1181899998.0
2005-08-16 19:21:00,1.55174,1.55194,1.5517,1.55182,1239699993.0
2005-08-16 19:22:00,1.55176,1.55176,1.55155,1.55155,84500001.0
2005-08-16 19:23:00,1.55158,1.55178,1.55158,1.55175,589700004.0
2005-08-16 19:24:00,1.55164,1.55173,1.55143,1.55157,647600007.0
2005-08-16 19:25:00,1.55168,1.55171,1.55133,1.55133,993800005.0
2005-08-16 19:26:00,1.55131,1.55141,1.55111,1.5513,998300005.0
2005-08-16 19:27:00,1.55124,1.55144,1.55124,1.55138,1474400009.0
2005-08-16 19:28:00,1.55127,1.5515,1.5512,1.5513,544000006.0
2005-08-16 19:29:00,1.55131,1.55147,1.55115,1.55115,669500004.0
2005-08-16 19:30:00,1.5515,1.5515,1.5512,1.5514,1413100001.0
2005-08-16 19:31:00,1.55125,1.55133,1.55105,1.55125,1413100001.0
2005-08-16 19:32:00,1.5511,1.55125,1.55098,1.55109,667900005.0
2005-08-16 19:33:00,1.55121,1.55135,1.55112,1.55117,976500004.0
2005-08-16 19:34:00,1.55139,1.55143,1.55108,1.55126,1713700006.0
2005-08-16 19:35:00,1.55138,1.55146,1.55108,1.55133,809800000.0
2005-08-16 19:36:00,1.55148,1.55164,1.55126,1.55139,689300002.0
2005-08-16 19:37:00,1.55139,1.55147,1.55127,1.5514,322300001.0
2005-08-16 19:38:00,1.55132,1.55145,1.55131,1.55133,694099998.0
2005-08-16 19:39:00,1.55118,1.55145,1.55093,1.55105,1196400011.0
2005-08-16 19:40:00,1.55124,1.55138,1.55106,1.55117,701099997.0
2005-08-16 19:41:00,1.55114,1.55136,1.55114,1.55123,425900004.0
2005-08-16 19:42:00,1.55128,1.55135,1.55116,1.55131,720000003.0
2005-08-16 19:43:00,1.55125,1.55136,1.55113,1.55122,568000009.0
2005-08-16 19:44:00,1.55119,1.55148,1.55105,1.55132,1122500000.0
2005-08-16 19:45:00,1.55108,1.55125,1.55102,1.55125,337100000.0
2005-08-16 19:46:00,1.55081,1.55131,1.55081,1.55103,749300001.0
2005-08-16 19:47:00,1.55115,1.55127,1.55103,1.55116,353299993.0
2005-08-16 19:48:00,1.55116,1.55125,1.55116,1.55125,526900004.0
2005-08-16 19:49:00,1.55116,1.55124,1.55099,1.55124,1233699997.0
2005-08-16 19:50:00,1.55104,1.55121,1.55104,1.55117,230500000.0
2005-08-16 19:51:00,1.55113,1.5513,1.55106,1.55116,596199998.0
2005-08-16 19:52:00,1.55123,1.55123,1.55104,1.55112,302899999.0
2005-08-16 19:53:00,1.55115,1.55115,1.55091,1.55094,641599997.0
2005-08-16 19:54:00,1.55108,1.55112,1.55094,1.55094,395299995.0
2005-08-16 19:55:00,1.55108,1.55114,1.55093,1.55097,593799998.0
2005-08-16 19:56:00,1.55096,1.55107,1.55077,1.55093,985200003.0
2005-08-16 19:57:00,1.55107,1.55107,1.55075,1.55075,1569300003.0
2005-08-16 19:58:00,1.55095,1.55105,1.5508,1.5508,1989300015.0
2005-08-16 19:59:00,1.55093,1.55099,1.55074,1.5509,1019900002.0
2005-08-16 20:00:00,1.55097,1.55102,1.55078,1.55088,462699998.0
2005-08-16 20:01:00,1.55092,1.55105,1.55081,1.55083,643600002.0
2005-08-16 20:02:00,1.55095,1.55103,1.55077,1.55094,380100000.0
2005-08-16 20:03:00,1.55098,1.55104,1.55087,1.55097,178700000.0
2005-08-16 20:04:00,1.55094,1.55105,1.5509,1.55105,336200008.0
2005-08-16 20:05:00,1.55096,1.5511,1.55092,1.5511,329300002.0
2005-08-16 20:06:00,1.55107,1.55114,1.55103,1.55113,325900000.0
2005-08-16 20:07:00,1.55096,1.55131,1.55077,1.55091,371700003.0
2005-08-16 20:08:00,1.55108,1.55115,1.55095,1.5511,1426800005.0
2005-08-16 20:09:00,1.55101,1.55121,1.55099,1.55118,201799999.0
2005-08-16 20:10:00,1.55107,1.55118,1.55099,1.5511,463100002.0
2005-08-16 20:11:00,1.55101,1.55127,1.55101,1.55115,1085799992.0
2005-08-16 20:12:00,1.55125,1.55132,1.55113,1.55119,341700004.0
2005-08-16 20:13:00,1.55115,1.55138,1.55115,1.55123,1655099998.0
2005-08-16 20:14:00,1.55107,1.55117,1.55094,1.55117,614200003.0
2005-08-16 20:15:00,1.5511,1.55127,1.5511,1.55125,1296000000.0
2005-08-16 20:17:00,1.55121,1.55135,1.55114,1.55135,342899999.0
2005-08-16 20:18:00,1.55125,1.55132,1.55112,1.55121,403300001.0
2005-08-16 20:19:00,1.5512,1.5514,1.5512,1.5512,634700001.0
2005-08-16 20:20:00,1.5514,1.5514,1.5512,1.5512,634700001.0
2005-08-16 20:21:00,1.55095,1.55121,1.55095,1.55121,634700001.0
2005-08-16 20:22:00,1.5512,1.55127,1.55111,1.5512,807800003.0
2005-08-16 20:23:00,1.55113,1.55124,1.55096,1.55118,1074699999.0
2005-08-16 20:24:00,1.55105,1.55112,1.55088,1.551,546600001.0
2005-08-16 20:25:00,1.55101,1.55112,1.55082,1.55101,791200006.0
2005-08-16 20:26:00,1.55113,1.55113,1.55086,1.55086,322000007.0
2005-08-16 20:27:00,1.55085,1.55092,1.5506,1.55067,419800002.0
2005-08-16 20:28:00,1.5507,1.5509,1.5505,1.5507,1928399991.0
2005-08-16 20:29:00,1.55069,1.55084,1.55031,1.55055,1928399991.0
2005-08-16 20:32:00,1.5507,1.5509,1.5507,1.5507,554699994.0
2005-08-16 20:33:00,1.5507,1.55075,1.55046,1.55046,554699994.0
2005-08-16 20:34:00,1.55025,1.55063,1.55025,1.55053,367399999.0
2005-08-16 20:35:00,1.55065,1.55078,1.55052,1.55065,532700008.0
2005-08-16 20:36:00,1.55075,1.55082,1.55048,1.55075,572400001.0
2005-08-16 20:37:00,1.55075,1.55083,1.55058,1.55073,796500005.0
2005-08-16 20:38:00,1.55057,1.55076,1.5505,1.55074,1774900019.0
2005-08-16 20:39:00,1.55055,1.55075,1.55055,1.55072,1041700002.0
2005-08-16 20:40:00,1.55069,1.55089,1.55062,1.55077,1040400002.0
2005-08-16 20:41:00,1.55085,1.55092,1.55057,1.55057,473300005.0
2005-08-16 20:42:00,1.55074,1.55078,1.55042,1.55042,335700002.0
2005-08-16 20:43:00,1.55067,1.5507,1.55043,1.55043,948600005.0
2005-08-16 20:44:00,1.55043,1.55073,1.5504,1.55062,1298800006.0
2005-08-16 20:45:00,1.55051,1.5507,1.55051,1.55065,743799998.0
2005-08-16 20:46:00,1.55069,1.55069,1.55011,1.55027,306399999.0
2005-08-16 20:47:00,1.55057,1.55069,1.55037,1.55067,809200002.0
2005-08-16 20:48:00,1.5503,1.55073,1.55022,1.55037,1283999994.0
2005-08-16 20:49:00,1.55065,1.55075,1.5505,1.55068,876100000.0
2005-08-16 20:50:00,1.55074,1.55074,1.55052,1.55062,1837100007.0
2005-08-16 20:51:00,1.55065,1.55071,1.55052,1.55054,425599999.0
2005-08-16 20:52:00,1.55065,1.55073,1.5505,1.55063,1289100009.0
2005-08-16 20:53:00,1.5506,1.55065,1.55049,1.5505,1232500005.0
2005-08-16 20:54:00,1.55044,1.55065,1.55043,1.5506,681600006.0
2005-08-16 20:55:00,1.5506,1.5506,1.5505,1.5505,653600004.0
2005-08-16 20:56:00,1.55049,1.55068,1.55032,1.55044,2125000012.0
2005-08-16 20:58:00,1.5505,1.5505,1.5505,1.5505,1613100007.0
2005-08-16 20:59:00,1.5505,1.5505,1.5505,1.5505,1613100007.0
2005-08-16 21:01:00,1.5507,1.5507,1.5505,1.5505,1613100007.0
2005-08-16 21:02:00,1.5504,1.55045,1.55022,1.5503,1613100007.0
2005-08-16 21:03:00,1.55044,1.55067,1.55035,1.55047,1593800011.0
2005-08-16 21:04:00,1.55057,1.55057,1.55031,1.55031,253100000.0
2005-08-16 21:05:00,1.5505,1.55055,1.5503,1.5504,883299999.0
2005-08-16 21:06:00,1.55045,1.55059,1.55027,1.55049,446800005.0
2005-08-16 21:07:00,1.55048,1.5505,1.55034,1.55038,386000002.0
2005-08-16 21:08:00,1.55033,1.55046,1.55022,1.55043,372900007.0
2005-08-16 21:09:00,1.55042,1.55066,1.55034,1.55034,715500009.0
2005-08-16 21:10:00,1.55053,1.55053,1.55033,1.55034,858599996.0
2005-08-16 21:11:00,1.55033,1.55033,1.55013,1.55018,732300000.0
2005-08-16 21:12:00,1.55014,1.55024,1.55004,1.55017,328199998.0
2005-08-16 21:13:00,1.55,1.55022,1.55,1.55016,1110000003.0
2005-08-16 21:14:00,1.55011,1.55025,1.55001,1.55016,790100005.0
2005-08-16 21:15:00,1.55008,1.55015,1.54989,1.55005,878100002.0
2005-08-16 21:16:00,1.54981,1.55015,1.54981,1.5501,586500005.0
2005-08-16 21:17:00,1.55001,1.55015,1.55,1.5501,1477199998.0
2005-08-16 21:18:00,1.55003,1.55013,1.54967,1.5498,523799998.0
2005-08-16 21:19:00,1.54972,1.54976,1.54954,1.54959,712300006.0
2005-08-16 21:20:00,1.5499,1.5499,1.5497,1.5497,1650700010.0
2005-08-16 21:21:00,1.5499,1.5499,1.5497,1.5497,1650700010.0
2005-08-16 21:22:00,1.54947,1.54973,1.54947,1.54963,1650700010.0
2005-08-16 21:23:00,1.54963,1.5498,1.54953,1.54965,1511699994.0
2005-08-16 21:24:00,1.54967,1.54968,1.54946,1.54968,535300002.0
2005-08-16 21:25:00,1.54964,1.5499,1.54927,1.54971,1319500008.0
2005-08-16 21:26:00,1.54969,1.54978,1.54958,1.5496,720799999.0
2005-08-16 21:27:00,1.54967,1.54974,1.54957,1.54973,663199998.0
2005-08-16 21:28:00,1.5496,1.54975,1.54955,1.54968,561299999.0
2005-08-16 21:29:00,1.54957,1.54975,1.54951,1.5497,352099996.0
2005-08-16 21:30:00,1.54954,1.54968,1.5495,1.54965,533799999.0
2005-08-16 21:31:00,1.54948,1.54964,1.54942,1.54956,649100003.0
2005-08-16 21:32:00,1.5496,1.54967,1.54944,1.54944,2058400012.0
2005-08-16 21:33:00,1.54951,1.54963,1.54943,1.54943,410100004.0
2005-08-16 21:34:00,1.54947,1.54964,1.54941,1.5495,1140600005.0
2005-08-16 21:35:00,1.54944,1.54961,1.54944,1.54958,880000005.0
2005-08-16 21:36:00,1.54949,1.54959,1.54929,1.54935,262800002.0
2005-08-16 21:37:00,1.5493,1.54935,1.54915,1.54915,300900002.0
2005-08-16 21:38:00,1.54918,1.54951,1.54918,1.54951,281899997.0
2005-08-16 21:39:00,1.54941,1.54944,1.54928,1.54928,74400000.0
2005-08-16 21:40:00,1.54932,1.54945,1.54925,1.54937,593099999.0
2005-08-16 21:41:00,1.54935,1.54945,1.5492,1.54927,714500006.0
2005-08-16 21:42:00,1.5493,1.54945,1.54925,1.54937,599099997.0
2005-08-16 21:43:00,1.54932,1.54947,1.5493,1.54943,1169500006.0
2005-08-16 21:44:00,1.5494,1.54951,1.54924,1.54948,1415100004.0
2005-08-16 21:45:00,1.54948,1.5496,1.54938,1.54942,711100002.0
2005-08-16 21:46:00,1.5493,1.54964,1.54901,1.54938,1394600003.0
2005-08-16 21:47:00,1.5494,1.54958,1.54935,1.5495,1207999997.0
2005-08-16 21:48:00,1.54948,1.54962,1.54936,1.54954,419399999.0
2005-08-16 21:49:00,1.54965,1.54968,1.54944,1.54946,1066100000.0
2005-08-16 21:50:00,1.54949,1.5496,1.54942,1.54949,493799990.0
2005-08-16 21:51:00,1.5496,1.54965,1.54946,1.5495,643400004.0
2005-08-16 21:52:00,1.54965,1.54968,1.54942,1.54942,1518400006.0
2005-08-16 21:53:00,1.54952,1.5497,1.54948,1.5497,618500001.0
2005-08-16 21:54:00,1.54975,1.54975,1.5496,1.5496,258200001.0
2005-08-16 21:55:00,1.54968,1.54972,1.54943,1.54957,427600000.0
2005-08-16 21:56:00,1.54985,1.54988,1.54958,1.54977,652600015.0
2005-08-16 21:57:00,1.54976,1.55,1.54959,1.54982,640000002.0
2005-08-16 21:58:00,1.54979,1.54985,1.54972,1.5498,810800003.0
2005-08-16 21:59:00,1.54969,1.54997,1.54969,1.54989,1178500009.0
2005-08-16 22:00:00,1.54985,1.54993,1.54957,1.54957,880000005.0
2005-08-16 22:01:00,1.54967,1.5499,1.54965,1.54989,254599996.0
2005-08-16 22:02:00,1.54978,1.54978,1.54925,1.54925,1187000005.0
2005-08-16 22:03:00,1.54939,1.54952,1.54929,1.54948,488500001.0
2005-08-16 22:04:00,1.54943,1.5497,1.5493,1.54955,610299996.0
2005-08-16 22:05:00,1.54979,1.54984,1.54968,1.54978,319500000.0
2005-08-16 22:06:00,1.5497,1.54977,1.54946,1.54966,540800001.0
2005-08-16 22:07:00,1.54969,1.54975,1.5495,1.54958,334599994.0
2005-08-16 22:08:00,1.54968,1.5497,1.54953,1.54956,477000002.0
2005-08-16 22:09:00,1.5497,1.5497,1.54949,1.54958,499199999.0
2005-08-16 22:10:00,1.54959,1.54977,1.54956,1.54956,272700000.0
2005-08-16 22:11:00,1.54973,1.54973,1.54956,1.54969,348399999.0
2005-08-16 22:12:00,1.54968,1.54975,1.54957,1.54958,771200006.0
2005-08-16 22:13:00,1.5497,1.54974,1.5494,1.54962,537399998.0
2005-08-16 22:14:00,1.54959,1.54972,1.54951,1.54968,258300000.0
2005-08-16 22:15:00,1.5495,1.54978,1.54946,1.54968,601199997.0
2005-08-16 22:16:00,1.54948,1.54963,1.54942,1.54956,324900000.0
2005-08-16 22:17:00,1.54964,1.54975,1.54964,1.54975,84200001.0
2005-08-16 22:18:00,1.54967,1.54975,1.54953,1.54953,250800004.0
2005-08-16 22:19:00,1.54965,1.5497,1.54944,1.54957,282399999.0
2005-08-16 22:20:00,1.54966,1.54978,1.54952,1.54965,220200001.0
2005-08-16 22:21:00,1.54975,1.54994,1.54972,1.5499,290500001.0
2005-08-16 22:22:00,1.54986,1.55006,1.54984,1.54993,700500000.0
2005-08-16 22:23:00,1.55002,1.55017,1.54996,1.54996,283799998.0
2005-08-16 22:24:00,1.54993,1.5502,1.54993,1.5502,295300003.0
2005-08-16 22:25:00,1.55017,1.5503,1.55002,1.55028,898000007.0
2005-08-16 22:26:00,1.55027,1.55043,1.55009,1.55013,971600000.0
2005-08-16 22:27:00,1.55025,1.5503,1.54993,1.54993,229800000.0
2005-08-16 22:28:00,1.55006,1.5503,1.55006,1.55023,602400001.0
2005-08-16 22:29:00,1.55023,1.55027,1.55004,1.55012,880400000.0
2005-08-16 22:30:00,1.55015,1.55025,1.55,1.5501,894300003.0
2005-08-16 22:31:00,1.54997,1.55015,1.54983,1.55015,264799997.0
2005-08-16 22:32:00,1.55017,1.55022,1.55003,1.55003,234899997.0
2005-08-16 22:33:00,1.55027,1.55032,1.55004,1.55015,535399999.0
2005-08-16 22:34:00,1.55026,1.5504,1.55022,1.5503,352000005.0
2005-08-16 22:35:00,1.55037,1.55043,1.55023,1.55028,250199998.0
2005-08-16 22:36:00,1.55044,1.55061,1.55036,1.55051,698500001.0
2005-08-16 22:37:00,1.55038,1.5506,1.55032,1.55057,379400002.0
2005-08-16 22:38:00,1.55052,1.55052,1.55021,1.55025,330100002.0
2005-08-16 22:39:00,1.55008,1.55042,1.55003,1.55042,405099998.0
2005-08-16 22:40:00,1.5504,1.55055,1.55013,1.5504,651200008.0
2005-08-16 22:41:00,1.55037,1.55059,1.55034,1.55059,547500002.0
2005-08-16 22:42:00,1.55037,1.55064,1.55036,1.55043,644500004.0
2005-08-16 22:43:00,1.55026,1.55048,1.55006,1.55045,1275399994.0
2005-08-16 22:44:00,1.55016,1.5506,1.55016,1.55051,439400002.0
2005-08-16 22:45:00,1.5504,1.5504,1.55011,1.55011,167899999.0
2005-08-16 22:46:00,1.55044,1.55063,1.55034,1.55034,182400000.0
2005-08-16 22:47:00,1.55057,1.55062,1.55038,1.55038,199100002.0
2005-08-16 22:48:00,1.55059,1.55064,1.55029,1.55041,409200000.0
2005-08-16 22:49:00,1.5506,1.55066,1.55032,1.55032,612200002.0
2005-08-16 22:50:00,1.55042,1.55056,1.55025,1.55042,255700002.0
2005-08-16 22:51:00,1.55043,1.55045,1.55021,1.55029,480499996.0
2005-08-16 22:52:00,1.55026,1.55045,1.55009,1.5504,441399999.0
2005-08-16 22:53:00,1.55039,1.5505,1.55031,1.5505,183600002.0
2005-08-16 22:54:00,1.55035,1.5505,1.55026,1.55042,529200004.0
2005-08-16 22:55:00,1.5503,1.55045,1.55023,1.55036,316199999.0
2005-08-16 22:56:00,1.5504,1.55046,1.5502,1.55041,274300002.0
2005-08-16 22:57:00,1.55037,1.55045,1.55023,1.55024,393499999.0
2005-08-16 22:58:00,1.55049,1.55049,1.55015,1.55038,286299999.0
2005-08-16 22:59:00,1.55006,1.55035,1.54988,1.5502,476399999.0
2005-08-16 23:00:00,1.55032,1.55057,1.54982,1.55026,425199999.0
2005-08-16 23:01:00,1.55028,1.55041,1.55005,1.5501,291700000.0
2005-08-16 23:02:00,1.5504,1.55053,1.55019,1.55043,472699997.0
2005-08-16 23:03:00,1.55057,1.55071,1.55032,1.55048,454200001.0
2005-08-16 23:04:00,1.55033,1.55066,1.55021,1.55066,188400000.0
2005-08-16 23:05:00,1.5503,1.55057,1.55027,1.55041,251999999.0
2005-08-16 23:06:00,1.55056,1.55058,1.55037,1.55037,297599999.0
2005-08-16 23:07:00,1.55028,1.55059,1.55024,1.55044,277599998.0
2005-08-16 23:08:00,1.55018,1.55057,1.55018,1.55043,350700004.0
2005-08-16 23:09:00,1.55014,1.5505,1.55014,1.5503,283000000.0
2005-08-16 23:10:00,1.54995,1.55045,1.54991,1.55032,457000007.0
2005-08-16 23:11:00,1.55019,1.55046,1.55011,1.5504,335200003.0
2005-08-16 23:12:00,1.55017,1.55055,1.55016,1.55024,320299999.0
2005-08-16 23:13:00,1.55032,1.5506,1.55026,1.55043,173100002.0
2005-08-16 23:14:00,1.55031,1.55056,1.55018,1.55046,304800004.0
2005-08-16 23:15:00,1.55027,1.55097,1.55007,1.55074,370600001.0
2005-08-16 23:16:00,1.55085,1.55095,1.55059,1.55085,338600004.0
2005-08-16 23:17:00,1.55043,1.5506,1.55031,1.5506,553099999.0
2005-08-16 23:18:00,1.55054,1.5508,1.55054,1.55077,237199999.0
2005-08-16 23:19:00,1.55066,1.55075,1.55054,1.55065,91899999.0
2005-08-16 23:20:00,1.55065,1.55081,1.5506,1.5507,224899999.0
2005-08-16 23:21:00,1.55063,1.55075,1.5504,1.5504,257100000.0
2005-08-16 23:22:00,1.5508,1.55101,1.55073,1.5508,295100000.0
2005-08-16 23:23:00,1.55068,1.55075,1.55045,1.55048,250100003.0
2005-08-16 23:24:00,1.55039,1.55053,1.55023,1.5505,273600001.0
2005-08-16 23:25:00,1.55041,1.55061,1.55035,1.55047,228600002.0
2005-08-16 23:26:00,1.55041,1.55048,1.55039,1.55042,118099998.0
2005-08-16 23:27:00,1.5501,1.55049,1.54999,1.5503,373299997.0
2005-08-16 23:28:00,1.55009,1.55051,1.54992,1.55012,304200002.0
2005-08-16 23:29:00,1.55039,1.55042,1.54991,1.55027,234599998.0
2005-08-16 23:30:00,1.55006,1.55044,1.54997,1.55004,378000002.0
2005-08-16 23:31:00,1.55014,1.55034,1.54985,1.54998,484900001.0
2005-08-16 23:32:00,1.54983,1.55042,1.54955,1.55018,342100003.0
2005-08-16 23:33:00,1.55022,1.55046,1.55016,1.55036,348999999.0
2005-08-16 23:34:00,1.55035,1.55041,1.55017,1.55035,209900001.0
2005-08-16 23:35:00,1.55028,1.55044,1.55017,1.55023,277199999.0
2005-08-16 23:36:00,1.55021,1.5505,1.5501,1.55036,324800002.0
2005-08-16 23:37:00,1.55016,1.55026,1.55014,1.55024,24800000.0
2005-08-16 23:38:00,1.55021,1.55027,1.55004,1.55015,188199996.0
2005-08-16 23:39:00,1.54999,1.55022,1.54992,1.55022,211500000.0
2005-08-16 23:40:00,1.55015,1.55036,1.55014,1.55036,239499998.0
2005-08-16 23:41:00,1.55045,1.55045,1.55019,1.55028,433600001.0
2005-08-16 23:42:00,1.55037,1.5504,1.55011,1.55011,273700002.0
2005-08-16 23:43:00,1.55036,1.55036,1.55026,1.55026,106700002.0
2005-08-16 23:44:00,1.55022,1.5504,1.55007,1.5503,277000003.0
2005-08-16 23:45:00,1.55034,1.55038,1.55023,1.55032,76000001.0
2005-08-16 23:46:00,1.5503,1.55056,1.5503,1.55042,287999995.0
2005-08-16 23:47:00,1.55075,1.55102,1.55034,1.55102,303700001.0
2005-08-16 23:48:00,1.55044,1.55053,1.55035,1.55038,107100001.0
2005-08-16 23:49:00,1.5507,1.55072,1.55051,1.55058,322900004.0
2005-08-16 23:50:00,1.55055,1.55076,1.55055,1.55076,332800004.0
2005-08-16 23:51:00,1.5508,1.55097,1.55058,1.55058,253900000.0
2005-08-16 23:52:00,1.55035,1.55049,1.55014,1.55038,220500000.0
2005-08-16 23:53:00,1.55045,1.55063,1.55039,1.55043,119100001.0
2005-08-16 23:54:00,1.55046,1.55063,1.5502,1.55035,200099998.0
2005-08-16 23:55:00,1.55056,1.55073,1.55054,1.55073,139600001.0
2005-08-16 23:56:00,1.55102,1.55102,1.55075,1.55082,91100001.0
2005-08-16 23:57:00,1.55083,1.55095,1.55072,1.55085,219100000.0
2005-08-16 23:58:00,1.5508,1.55089,1.55064,1.55072,289199999.0
2005-08-16 23:59:00,1.5509,1.55093,1.55075,1.55086,297800000.0
2005-08-17 00:00:00,1.5509,1.55095,1.5509,1.55095,82300000.0
2005-08-17 00:01:00,1.5506,1.55093,1.55041,1.55089,292499999.0
2005-08-17 00:02:00,1.55071,1.55083,1.55057,1.55057,74100002.0
2005-08-17 00:03:00,1.55055,1.55069,1.55026,1.55057,297400001.0
2005-08-17 00:04:00,1.55039,1.55048,1.55026,1.55035,252899994.0
2005-08-17 00:05:00,1.55037,1.55097,1.55037,1.55097,244499997.0
2005-08-17 00:06:00,1.55089,1.55107,1.55069,1.55079,372900000.0
2005-08-17 00:07:00,1.55073,1.55095,1.55067,1.55095,305999996.0
2005-08-17 00:08:00,1.55091,1.55097,1.55078,1.55082,425000001.0
2005-08-17 00:09:00,1.55098,1.55107,1.55084,1.55091,298299999.0
2005-08-17 00:10:00,1.55113,1.55113,1.551,1.55103,160899999.0
2005-08-17 00:11:00,1.5511,1.5513,1.55102,1.55102,313499999.0
2005-08-17 00:12:00,1.55088,1.55124,1.55069,1.55093,347500002.0
2005-08-17 00:13:00,1.55052,1.55075,1.55004,1.55004,187499998.0
2005-08-17 00:14:00,1.55058,1.55093,1.55058,1.55079,192499997.0
2005-08-17 00:15:00,1.55085,1.55085,1.55068,1.55068,63800000.0
2005-08-17 00:16:00,1.55049,1.55049,1.55034,1.55034,89300000.0
2005-08-17 00:17:00,1.55072,1.55089,1.55058,1.55078,387900004.0
2005-08-17 00:18:00,1.55024,1.55111,1.55024,1.55111,384000002.0
2005-08-17 00:19:00,1.55115,1.55115,1.5511,1.5511,29800000.0
2005-08-17 00:20:00,1.55086,1.55132,1.55057,1.55115,402499996.0
2005-08-17 00:21:00,1.551,1.55115,1.5509,1.55105,365200005.0
2005-08-17 00:22:00,1.55067,1.55104,1.55067,1.55103,314400000.0
2005-08-17 00:23:00,1.5508,1.55101,1.55065,1.55096,386800002.0
2005-08-17 00:24:00,1.55092,1.55095,1.55068,1.55069,348300001.0
2005-08-17 00:25:00,1.55097,1.55118,1.55075,1.55103,344499997.0
2005-08-17 00:26:00,1.55101,1.55107,1.5509,1.55095,198100001.0
2005-08-17 00:27:00,1.5511,1.55128,1.55093,1.55093,195599999.0
2005-08-17 00:28:00,1.5511,1.5511,1.55088,1.55089,198000003.0
2005-08-17 00:29:00,1.5509,1.551,1.5509,1.551,94300000.0
2005-08-17 00:30:00,1.5509,1.55109,1.55074,1.55107,327799999.0
2005-08-17 00:31:00,1.55096,1.55097,1.55085,1.55088,205200001.0
2005-08-17 00:32:00,1.55098,1.55109,1.55079,1.55082,151400001.0
2005-08-17 00:33:00,1.55065,1.55112,1.55065,1.55112,391200001.0
2005-08-17 00:34:00,1.55107,1.55116,1.55071,1.55078,407299998.0
2005-08-17 00:35:00,1.55075,1.55087,1.55071,1.55087,281099999.0
2005-08-17 00:36:00,1.55092,1.55111,1.55078,1.55099,249800001.0
2005-08-17 00:37:00,1.55108,1.55116,1.55103,1.55116,66200002.0
2005-08-17 00:38:00,1.55123,1.55123,1.55116,1.55116,76699999.0
2005-08-17 00:39:00,1.55119,1.55134,1.55106,1.55109,495299998.0
2005-08-17 00:40:00,1.55128,1.55136,1.55124,1.55125,237299996.0
2005-08-17 00:41:00,1.55123,1.5514,1.55123,1.55132,379500001.0
2005-08-17 00:42:00,1.55131,1.55144,1.55123,1.55125,292899996.0
2005-08-17 00:43:00,1.55138,1.55144,1.55113,1.55133,304000001.0
2005-08-17 00:44:00,1.55137,1.5515,1.55132,1.55135,335100002.0
2005-08-17 00:45:00,1.55142,1.55148,1.55129,1.55129,315300009.0
2005-08-17 00:46:00,1.55135,1.55145,1.55122,1.5513,226000003.0
2005-08-17 00:47:00,1.55148,1.55151,1.55137,1.55145,233700001.0
2005-08-17 00:48:00,1.55147,1.55157,1.55137,1.55139,374000007.0
2005-08-17 00:49:00,1.55149,1.55168,1.55149,1.5516,172700005.0
2005-08-17 00:50:00,1.55155,1.55174,1.55148,1.55174,227700000.0
2005-08-17 00:51:00,1.55136,1.5516,1.55132,1.55155,152900004.0
2005-08-17 00:52:00,1.55171,1.5518,1.55147,1.5517,240400005.0
2005-08-17 00:53:00,1.55148,1.55162,1.55136,1.55154,67200000.0
2005-08-17 00:54:00,1.55163,1.55167,1.55142,1.55152,386900000.0
2005-08-17 00:55:00,1.55163,1.55173,1.5515,1.55158,299200000.0
2005-08-17 00:56:00,1.55165,1.5517,1.5515,1.55159,197600004.0
2005-08-17 00:57:00,1.55147,1.55182,1.55147,1.55168,386500000.0
2005-08-17 00:58:00,1.55168,1.55178,1.55147,1.55157,198900002.0
2005-08-17 00:59:00,1.55158,1.55174,1.55135,1.5515,271399999.0
2005-08-17 01:00:00,1.55157,1.55174,1.5515,1.55157,302600004.0
2005-08-17 01:01:00,1.55154,1.55171,1.55142,1.55152,430300000.0
2005-08-17 01:02:00,1.55175,1.55189,1.55168,1.55182,190000000.0
2005-08-17 01:03:00,1.55153,1.55168,1.55131,1.55155,272699998.0
2005-08-17 01:04:00,1.55157,1.55192,1.55156,1.55167,536099998.0
2005-08-17 01:05:00,1.55159,1.55192,1.55159,1.55175,269199995.0
2005-08-17 01:06:00,1.55188,1.55203,1.5518,1.5518,261500001.0
2005-08-17 01:07:00,1.55197,1.55213,1.55186,1.55207,239000001.0
2005-08-17 01:08:00,1.55176,1.5519,1.55169,1.55186,193300001.0
2005-08-17 01:09:00,1.5519,1.55191,1.55168,1.55184,189300001.0
2005-08-17 01:10:00,1.55195,1.55195,1.55179,1.5518,268200004.0
2005-08-17 01:11:00,1.5519,1.55195,1.5519,1.55195,50000002.0
2005-08-17 01:12:00,1.55152,1.55191,1.55152,1.55159,258500000.0
2005-08-17 01:13:00,1.55175,1.55186,1.55157,1.55175,106300000.0
2005-08-17 01:14:00,1.55205,1.55219,1.55183,1.552,269200004.0
2005-08-17 01:15:00,1.55186,1.55197,1.55169,1.55182,334599998.0
2005-08-17 01:16:00,1.5518,1.55193,1.55162,1.55193,291600001.0
2005-08-17 01:17:00,1.55184,1.55211,1.55155,1.55182,337199998.0
2005-08-17 01:18:00,1.55204,1.55217,1.55188,1.55188,263700001.0
2005-08-17 01:19:00,1.55186,1.55186,1.55149,1.55155,246800001.0
2005-08-17 01:20:00,1.55178,1.55178,1.55148,1.55155,227200000.0
2005-08-17 01:21:00,1.55177,1.55189,1.55158,1.55166,376200000.0
2005-08-17 01:22:00,1.55155,1.55198,1.55155,1.55179,244499998.0
2005-08-17 01:23:00,1.55176,1.55213,1.5517,1.5519,400299997.0
2005-08-17 01:24:00,1.55198,1.55223,1.55183,1.55223,410900001.0
2005-08-17 01:25:00,1.5518,1.55193,1.55162,1.55184,255600003.0
2005-08-17 01:26:00,1.55207,1.55236,1.55202,1.55212,476799997.0
2005-08-17 01:27:00,1.55185,1.55189,1.55171,1.55178,441199999.0
2005-08-17 01:28:00,1.55185,1.55207,1.55185,1.55201,330799995.0
2005-08-17 01:29:00,1.55187,1.55188,1.55164,1.5518,332400004.0
2005-08-17 01:30:00,1.55179,1.5519,1.55175,1.55187,53100000.0
2005-08-17 01:31:00,1.55182,1.55196,1.5518,1.55192,184700002.0
2005-08-17 01:32:00,1.55198,1.55206,1.5518,1.55193,368000000.0
2005-08-17 01:33:00,1.55204,1.55242,1.55184,1.55184,284500000.0
2005-08-17 01:34:00,1.55194,1.55223,1.55176,1.55215,270000004.0
2005-08-17 01:35:00,1.55213,1.55213,1.55182,1.552,334500008.0
2005-08-17 01:36:00,1.55205,1.55205,1.55174,1.55187,315699996.0
2005-08-17 01:37:00,1.55186,1.55191,1.55172,1.55173,368600005.0
2005-08-17 01:38:00,1.55178,1.55188,1.55168,1.55188,351499996.0
2005-08-17 01:39:00,1.55174,1.55191,1.5517,1.55183,269200000.0
2005-08-17 01:40:00,1.55192,1.55206,1.55191,1.55206,76700000.0
2005-08-17 01:41:00,1.55207,1.55215,1.55196,1.5521,302800003.0
2005-08-17 01:42:00,1.55194,1.55211,1.55188,1.552,200000003.0
2005-08-17 01:43:00,1.55208,1.55215,1.552,1.5521,215100003.0
2005-08-17 01:44:00,1.55192,1.55213,1.55192,1.5521,353600000.0
2005-08-17 01:45:00,1.55205,1.55221,1.55205,1.55212,35200000.0
2005-08-17 01:46:00,1.5521,1.55218,1.55197,1.55213,311200001.0
2005-08-17 01:47:00,1.55211,1.55211,1.55194,1.55196,111399999.0
2005-08-17 01:48:00,1.55206,1.55216,1.55196,1.55212,282900001.0
2005-08-17 01:49:00,1.552,1.55207,1.55186,1.55205,230899999.0
2005-08-17 01:50:00,1.55202,1.55208,1.55193,1.55206,152600000.0
2005-08-17 01:51:00,1.55217,1.5525,1.55208,1.55217,462199997.0
2005-08-17 01:52:00,1.5519,1.55205,1.5519,1.55205,69500000.0
2005-08-17 01:53:00,1.55211,1.55211,1.55189,1.55207,152200003.0
2005-08-17 01:54:00,1.55206,1.55213,1.55191,1.55205,256699998.0
2005-08-17 01:55:00,1.55196,1.55209,1.55175,1.55182,279600002.0
2005-08-17 01:56:00,1.55195,1.55195,1.5518,1.5518,24400000.0
2005-08-17 01:57:00,1.552,1.55205,1.55192,1.55198,27200000.0
2005-08-17 01:58:00,1.55195,1.55205,1.55184,1.55197,116100002.0
2005-08-17 01:59:00,1.55186,1.55212,1.55186,1.55212,278999999.0
2005-08-17 02:00:00,1.55223,1.55239,1.55209,1.55213,203200002.0
2005-08-17 02:01:00,1.5521,1.55225,1.55206,1.55209,189999999.0
2005-08-17 02:02:00,1.55196,1.55218,1.55193,1.55202,447100000.0
2005-08-17 02:03:00,1.55199,1.55219,1.55199,1.55216,340299999.0
2005-08-17 02:04:00,1.55208,1.55215,1.55193,1.55215,443000006.0
2005-08-17 02:05:00,1.5521,1.55215,1.55186,1.55186,149900001.0
2005-08-17 02:06:00,1.55197,1.55208,1.55188,1.55189,164800000.0
2005-08-17 02:07:00,1.55176,1.55223,1.55176,1.55223,530100005.0
2005-08-17 02:08:00,1.5521,1.5522,1.55179,1.55199,230099998.0
2005-08-17 02:09:00,1.55215,1.55226,1.55207,1.55215,235000001.0
2005-08-17 02:10:00,1.55196,1.55206,1.55194,1.55204,125299999.0
2005-08-17 02:11:00,1.55187,1.552,1.55172,1.55195,306799995.0
2005-08-17 02:12:00,1.55205,1.55215,1.55197,1.55203,126100001.0
2005-08-17 02:13:00,1.55219,1.55219,1.55196,1.55196,174300001.0
2005-08-17 02:14:00,1.55195,1.55231,1.55181,1.55219,327700001.0
2005-08-17 02:15:00,1.55193,1.55209,1.55185,1.55198,202000002.0
2005-08-17 02:16:00,1.55178,1.55213,1.55163,1.55165,310600001.0
2005-08-17 02:17:00,1.55195,1.552,1.55182,1.55188,41600000.0
2005-08-17 02:18:00,1.55161,1.55209,1.55146,1.55176,231899999.0
2005-08-17 02:19:00,1.55181,1.55193,1.55181,1.5519,173500001.0
2005-08-17 02:20:00,1.55186,1.55205,1.55186,1.55188,195199999.0
2005-08-17 02:21:00,1.55198,1.55211,1.55181,1.55195,423300000.0
2005-08-17 02:22:00,1.55178,1.55234,1.55175,1.55194,323700002.0
2005-08-17 02:23:00,1.55187,1.55195,1.55173,1.5519,249300000.0
2005-08-17 02:24:00,1.55193,1.55206,1.55175,1.552,220499997.0
2005-08-17 02:25:00,1.55205,1.55205,1.55195,1.55195,105500002.0
2005-08-17 02:26:00,1.55213,1.55213,1.55177,1.5518,386099999.0
2005-08-17 02:27:00,1.55189,1.55198,1.55178,1.55187,155900003.0
2005-08-17 02:28:00,1.55195,1.55205,1.5518,1.5518,283599999.0
2005-08-17 02:29:00,1.55198,1.5521,1.55182,1.552,304300003.0
2005-08-17 02:30:00,1.5517,1.55205,1.5517,1.55205,158299996.0
2005-08-17 02:31:00,1.55175,1.55209,1.55163,1.55175,360800002.0
2005-08-17 02:32:00,1.5519,1.55205,1.55185,1.55198,225799997.0
2005-08-17 02:33:00,1.5519,1.552,1.5519,1.552,37300000.0
2005-08-17 02:34:00,1.5519,1.552,1.5519,1.552,64599998.0
2005-08-17 02:35:00,1.55203,1.55208,1.5518,1.55187,486300002.0
2005-08-17 02:36:00,1.55186,1.55199,1.55161,1.55177,178300002.0
2005-08-17 02:37:00,1.55175,1.55189,1.5516,1.55178,211900002.0
2005-08-17 02:38:00,1.55183,1.55199,1.55169,1.55186,181100001.0
2005-08-17 02:39:00,1.55191,1.55205,1.55182,1.55186,288300002.0
2005-08-17 02:40:00,1.55197,1.55197,1.55194,1.55194,43099999.0
2005-08-17 02:41:00,1.55187,1.55195,1.55172,1.55172,479699999.0
2005-08-17 02:42:00,1.55176,1.5519,1.55174,1.5518,274299996.0
2005-08-17 02:43:00,1.55195,1.55195,1.5519,1.5519,66600001.0
2005-08-17 02:44:00,1.55188,1.55199,1.55172,1.55196,301400003.0
2005-08-17 02:45:00,1.55202,1.55232,1.55195,1.55203,305800000.0
2005-08-17 02:46:00,1.55215,1.55215,1.55184,1.55194,150100002.0
2005-08-17 02:47:00,1.55186,1.55215,1.55186,1.55207,327100004.0
2005-08-17 02:48:00,1.55191,1.55208,1.55188,1.55205,339600001.0
2005-08-17 02:49:00,1.55184,1.55195,1.55171,1.55193,317100000.0
2005-08-17 02:50:00,1.55182,1.55195,1.55182,1.55195,30400000.0
2005-08-17 02:51:00,1.55195,1.55195,1.55177,1.55182,354500005.0
2005-08-17 02:52:00,1.55182,1.55199,1.55178,1.55182,385000002.0
2005-08-17 02:53:00,1.55193,1.55193,1.55166,1.5517,256899995.0
2005-08-17 02:54:00,1.55176,1.55179,1.55167,1.55173,55900000.0
2005-08-17 02:55:00,1.5517,1.5517,1.55156,1.55156,72800001.0
2005-08-17 02:56:00,1.55173,1.55182,1.55157,1.55173,295100002.0
2005-08-17 02:57:00,1.55195,1.55195,1.55167,1.55177,240099997.0
2005-08-17 02:58:00,1.5518,1.55198,1.5518,1.55185,188600000.0
2005-08-17 02:59:00,1.55187,1.55198,1.55182,1.55191,249200000.0
2005-08-17 03:00:00,1.55201,1.55201,1.55182,1.55198,157200002.0
2005-08-17 03:01:00,1.5519,1.55218,1.55179,1.55194,390700001.0
2005-08-17 03:02:00,1.5519,1.55214,1.55177,1.55198,316300003.0
2005-08-17 03:03:00,1.55202,1.55212,1.55188,1.55198,46200000.0
2005-08-17 03:04:00,1.55194,1.55213,1.55192,1.55205,268599999.0
2005-08-17 03:05:00,1.55213,1.55218,1.55199,1.55207,334500000.0
2005-08-17 03:06:00,1.5522,1.5522,1.55195,1.55212,281399997.0
2005-08-17 03:07:00,1.552,1.552,1.55183,1.55183,239100000.0
2005-08-17 03:08:00,1.55175,1.55218,1.55161,1.55199,318200000.0
2005-08-17 03:09:00,1.55182,1.55195,1.55178,1.55184,201300004.0
2005-08-17 03:10:00,1.55198,1.55198,1.55174,1.55191,137600000.0
2005-08-17 03:11:00,1.55192,1.55206,1.55178,1.55182,349099997.0
2005-08-17 03:12:00,1.55192,1.55213,1.5518,1.55205,269400002.0
2005-08-17 03:13:00,1.55201,1.55218,1.55187,1.5519,397499996.0
2005-08-17 03:14:00,1.5517,1.55201,1.5517,1.55197,201900002.0
2005-08-17 03:15:00,1.55178,1.55187,1.55164,1.55187,328999997.0
2005-08-17 03:16:00,1.55188,1.55198,1.55162,1.55162,277899998.0
2005-08-17 03:17:00,1.55188,1.55195,1.55175,1.55187,145700000.0
2005-08-17 03:18:00,1.55197,1.55221,1.55189,1.55196,285600001.0
2005-08-17 03:19:00,1.55191,1.55199,1.55179,1.55193,238600000.0
2005-08-17 03:20:00,1.55176,1.55195,1.55176,1.55195,115800002.0
2005-08-17 03:21:00,1.5518,1.5519,1.5518,1.5519,61500002.0
2005-08-17 03:22:00,1.5518,1.55192,1.55172,1.55185,464300008.0
2005-08-17 03:23:00,1.5519,1.55193,1.55172,1.55172,122500000.0
2005-08-17 03:24:00,1.55178,1.55195,1.55177,1.55195,180299999.0
2005-08-17 03:25:00,1.55161,1.55217,1.55157,1.55201,291300001.0
2005-08-17 03:26:00,1.55195,1.55202,1.5518,1.55189,354700001.0
2005-08-17 03:27:00,1.5519,1.55208,1.55188,1.552,452299994.0
2005-08-17 03:28:00,1.55198,1.55208,1.55195,1.55197,330999997.0
2005-08-17 03:29:00,1.55195,1.55207,1.55185,1.552,35800000.0
2005-08-17 03:30:00,1.55202,1.55202,1.55179,1.55179,97400000.0
2005-08-17 03:31:00,1.55184,1.55197,1.55184,1.55197,95800001.0
2005-08-17 03:32:00,1.55178,1.55211,1.55173,1.55189,374400006.0
2005-08-17 03:33:00,1.55187,1.55202,1.55176,1.55182,236900001.0
2005-08-17 03:34:00,1.55187,1.55193,1.55167,1.55193,283600003.0
2005-08-17 03:35:00,1.55182,1.55196,1.5518,1.55196,71000001.0
2005-08-17 03:36:00,1.55189,1.55203,1.55188,1.55203,186600002.0
2005-08-17 03:37:00,1.55173,1.55197,1.55159,1.55193,361700004.0
2005-08-17 03:38:00,1.55165,1.55196,1.55156,1.55166,392699998.0
2005-08-17 03:39:00,1.55195,1.55204,1.55184,1.55189,322800004.0
2005-08-17 03:40:00,1.55197,1.55205,1.55174,1.55195,291600001.0
2005-08-17 03:41:00,1.55173,1.552,1.55173,1.552,188899997.0
2005-08-17 03:42:00,1.55189,1.55205,1.55184,1.55192,332300002.0
2005-08-17 03:43:00,1.55185,1.55205,1.55181,1.55195,422100004.0
2005-08-17 03:44:00,1.55161,1.55193,1.55161,1.55174,329900002.0
2005-08-17 03:45:00,1.55195,1.55203,1.55179,1.55191,512199998.0
2005-08-17 03:46:00,1.55179,1.55195,1.55172,1.55195,262300002.0
2005-08-17 03:47:00,1.55201,1.55201,1.55187,1.55193,330200003.0
2005-08-17 03:48:00,1.55195,1.55208,1.55183,1.55196,258999999.0
2005-08-17 03:49:00,1.55204,1.55204,1.55179,1.55197,303899995.0
2005-08-17 03:50:00,1.55203,1.55203,1.55189,1.55194,230800001.0
2005-08-17 03:51:00,1.55195,1.55203,1.55184,1.55203,260900004.0
2005-08-17 03:52:00,1.55187,1.55197,1.55174,1.55174,129299999.0
2005-08-17 03:53:00,1.55189,1.55201,1.55182,1.55196,318900002.0
2005-08-17 03:54:00,1.55193,1.55193,1.55176,1.5518,100599998.0
2005-08-17 03:55:00,1.5517,1.55194,1.55167,1.55192,315599999.0
2005-08-17 03:56:00,1.55183,1.55195,1.55168,1.55187,305000008.0
2005-08-17 03:57:00,1.5519,1.55195,1.5519,1.55195,18400000.0
2005-08-17 03:58:00,1.55183,1.55195,1.5517,1.5517,362600003.0
2005-08-17 03:59:00,1.55185,1.5519,1.55169,1.55179,400000002.0
2005-08-17 04:00:00,1.55195,1.55195,1.55182,1.55182,54800000.0
2005-08-17 04:01:00,1.5519,1.55198,1.55174,1.55177,265299998.0
2005-08-17 04:02:00,1.55183,1.55199,1.55183,1.55196,215700003.0
2005-08-17 04:03:00,1.55183,1.55194,1.55169,1.55169,299300004.0
2005-08-17 04:04:00,1.55192,1.55199,1.55179,1.55195,316599995.0
2005-08-17 04:05:00,1.5519,1.55195,1.55178,1.55187,298000000.0
2005-08-17 04:06:00,1.55169,1.55185,1.55165,1.55185,326400002.0
2005-08-17 04:07:00,1.55175,1.55176,1.55131,1.55157,226000001.0
2005-08-17 04:08:00,1.5518,1.55185,1.55162,1.55177,178899999.0
2005-08-17 04:09:00,1.55142,1.55194,1.55138,1.55162,407999996.0
2005-08-17 04:10:00,1.5518,1.55185,1.5517,1.55178,172499998.0
2005-08-17 04:11:00,1.5518,1.55185,1.55163,1.55163,266900003.0
2005-08-17 04:12:00,1.5518,1.5518,1.5517,1.5517,111900001.0
2005-08-17 04:13:00,1.55175,1.55175,1.5516,1.5516,54400000.0
2005-08-17 04:14:00,1.5517,1.5518,1.5517,1.5518,77399999.0
2005-08-17 04:15:00,1.55152,1.55171,1.55138,1.55147,335599999.0
2005-08-17 04:16:00,1.55183,1.55188,1.55162,1.5517,298500000.0
2005-08-17 04:17:00,1.5517,1.5518,1.5517,1.5518,60000000.0
2005-08-17 04:18:00,1.55155,1.55196,1.55142,1.55167,263599997.0
2005-08-17 04:19:00,1.5516,1.55186,1.5516,1.55177,462800004.0
2005-08-17 04:20:00,1.55189,1.55189,1.55142,1.55162,156000002.0
2005-08-17 04:21:00,1.55183,1.55193,1.55174,1.55183,161800003.0
2005-08-17 04:22:00,1.55165,1.55189,1.55163,1.55172,281900000.0
2005-08-17 04:23:00,1.5519,1.55195,1.55175,1.55188,521599999.0
2005-08-17 04:24:00,1.55198,1.55213,1.5519,1.5519,232400000.0
2005-08-17 04:25:00,1.55195,1.55206,1.55183,1.55205,266500000.0
2005-08-17 04:26:00,1.55204,1.55212,1.55188,1.55198,285200001.0
2005-08-17 04:27:00,1.5519,1.55195,1.5519,1.55195,70800000.0
2005-08-17 04:28:00,1.55187,1.55195,1.55177,1.55187,112500001.0
2005-08-17 04:29:00,1.55178,1.5519,1.55172,1.55185,36000000.0
2005-08-17 04:30:00,1.55169,1.5519,1.55169,1.5519,69099998.0
2005-08-17 04:31:00,1.5519,1.55195,1.55182,1.55188,121399999.0
2005-08-17 04:32:00,1.5519,1.55195,1.5518,1.55188,164599997.0
2005-08-17 04:33:00,1.5519,1.55198,1.55183,1.55192,63099999.0
2005-08-17 04:34:00,1.5518,1.5519,1.5518,1.5519,59900002.0
2005-08-17 04:35:00,1.55178,1.55195,1.5517,1.55178,141300001.0
2005-08-17 04:36:00,1.55195,1.55195,1.5519,1.5519,5000000.0
2005-08-17 04:37:00,1.55199,1.55202,1.55178,1.55178,344100002.0
2005-08-17 04:38:00,1.55184,1.55211,1.55184,1.55211,250800003.0
2005-08-17 04:39:00,1.5521,1.55215,1.55185,1.552,216499998.0
2005-08-17 04:40:00,1.55215,1.55215,1.55194,1.55194,183300001.0
2005-08-17 04:41:00,1.55197,1.55205,1.5518,1.55191,368200002.0
2005-08-17 04:42:00,1.55199,1.55214,1.55196,1.5521,427400001.0
2005-08-17 04:43:00,1.55185,1.55208,1.5518,1.55208,252300003.0
2005-08-17 04:44:00,1.55215,1.55215,1.5521,1.5521,53500000.0
2005-08-17 04:45:00,1.55205,1.55215,1.55187,1.55187,218099997.0
2005-08-17 04:46:00,1.552,1.5521,1.552,1.5521,43100001.0
2005-08-17 04:47:00,1.5518,1.55198,1.55156,1.55174,345000005.0
2005-08-17 04:48:00,1.55178,1.55192,1.55174,1.55188,245200000.0
2005-08-17 04:49:00,1.552,1.55202,1.55182,1.55184,408199996.0
2005-08-17 04:50:00,1.55186,1.55209,1.55175,1.55195,321400001.0
2005-08-17 04:51:00,1.5519,1.5519,1.5518,1.5518,58400000.0
2005-08-17 04:52:00,1.55173,1.55213,1.55163,1.55196,272600004.0
2005-08-17 04:53:00,1.55166,1.55198,1.55166,1.55198,91800004.0
2005-08-17 04:54:00,1.55197,1.55197,1.55171,1.55185,231000000.0
2005-08-17 04:55:00,1.55185,1.5519,1.55172,1.55178,100599998.0
2005-08-17 04:56:00,1.55193,1.55206,1.55173,1.55183,453099999.0
2005-08-17 04:57:00,1.55179,1.55195,1.55174,1.55195,241099999.0
2005-08-17 04:58:00,1.55166,1.55216,1.55159,1.55199,578299999.0
2005-08-17 04:59:00,1.5518,1.5519,1.5518,1.5519,7500000.0
2005-08-17 05:00:00,1.5519,1.55195,1.55179,1.5518,224700001.0
2005-08-17 05:01:00,1.5519,1.55193,1.55176,1.5519,239000000.0
2005-08-17 05:02:00,1.55165,1.55196,1.55165,1.55196,239599998.0
2005-08-17 05:03:00,1.55197,1.55205,1.55183,1.55198,199500000.0
2005-08-17 05:04:00,1.55203,1.55203,1.55182,1.55182,249800003.0
2005-08-17 05:05:00,1.55208,1.5521,1.55192,1.55203,257300000.0
2005-08-17 05:06:00,1.55206,1.55218,1.55197,1.55211,172700002.0
2005-08-17 05:07:00,1.5522,1.55222,1.55195,1.55196,276100002.0
2005-08-17 05:08:00,1.55204,1.55223,1.55196,1.55201,258000000.0
2005-08-17 05:09:00,1.55184,1.55211,1.55184,1.55202,230499998.0
2005-08-17 05:10:00,1.552,1.55213,1.55195,1.55205,63700000.0
2005-08-17 05:11:00,1.55227,1.55227,1.55184,1.55222,235300005.0
2005-08-17 05:12:00,1.55193,1.55221,1.55191,1.55205,346300007.0
2005-08-17 05:13:00,1.55203,1.55203,1.55186,1.55188,170200000.0
2005-08-17 05:14:00,1.55188,1.55221,1.55186,1.55208,321300002.0
2005-08-17 05:15:00,1.55197,1.55205,1.5519,1.55195,205799999.0
2005-08-17 05:16:00,1.55198,1.55216,1.55194,1.55211,378699996.0
2005-08-17 05:17:00,1.55205,1.55205,1.55192,1.55192,71799999.0
2005-08-17 05:18:00,1.5519,1.55205,1.55187,1.55188,169400000.0
2005-08-17 05:19:00,1.55176,1.55193,1.55176,1.55193,12000000.0
2005-08-17 05:20:00,1.55187,1.55202,1.55187,1.55202,80699998.0
2005-08-17 05:21:00,1.552,1.552,1.5517,1.5517,236000000.0
2005-08-17 05:22:00,1.55192,1.55205,1.5519,1.552,306300004.0
2005-08-17 05:23:00,1.55189,1.552,1.55181,1.5519,208499997.0
2005-08-17 05:24:00,1.55214,1.55246,1.55181,1.5521,410600002.0
2005-08-17 05:25:00,1.55197,1.55231,1.55197,1.55223,422099999.0
2005-08-17 05:26:00,1.55203,1.55213,1.55203,1.55212,27400000.0
2005-08-17 05:27:00,1.55193,1.55205,1.55175,1.55183,197400003.0
2005-08-17 05:28:00,1.552,1.55205,1.552,1.55205,30299999.0
2005-08-17 05:29:00,1.55196,1.55199,1.55187,1.55193,48100002.0
2005-08-17 05:30:00,1.55194,1.55213,1.55194,1.55213,85400000.0
2005-08-17 05:31:00,1.55206,1.55214,1.55204,1.55206,89000001.0
2005-08-17 05:32:00,1.55182,1.55202,1.55182,1.55192,315399998.0
2005-08-17 05:33:00,1.55178,1.55219,1.55178,1.55186,315200002.0
2005-08-17 05:34:00,1.55172,1.55193,1.55145,1.55155,165399998.0
2005-08-17 05:35:00,1.55184,1.55184,1.55174,1.55184,35999999.0
2005-08-17 05:36:00,1.55161,1.55192,1.55159,1.55192,282400000.0
2005-08-17 05:37:00,1.55186,1.55195,1.55162,1.55185,356400001.0
2005-08-17 05:38:00,1.55164,1.55198,1.55164,1.55184,143000001.0
2005-08-17 05:39:00,1.5517,1.55193,1.55168,1.55168,198099998.0
2005-08-17 05:40:00,1.55184,1.55213,1.55162,1.55198,292499999.0
2005-08-17 05:41:00,1.55178,1.55188,1.55171,1.55176,460200001.0
2005-08-17 05:42:00,1.55184,1.55184,1.55167,1.55167,108399999.0
2005-08-17 05:43:00,1.55183,1.55193,1.55162,1.55183,209700001.0
2005-08-17 05:44:00,1.55195,1.55195,1.55173,1.55173,85500003.0
2005-08-17 05:45:00,1.55176,1.5521,1.55175,1.55198,286799996.0
2005-08-17 05:46:00,1.55192,1.55192,1.55172,1.55172,84300000.0
2005-08-17 05:47:00,1.55188,1.55218,1.55173,1.55203,350700003.0
2005-08-17 05:48:00,1.55203,1.55215,1.55194,1.55194,521500004.0
2005-08-17 05:49:00,1.55201,1.55213,1.55176,1.55176,318700000.0
2005-08-17 05:50:00,1.55201,1.55208,1.55189,1.55203,385899996.0
2005-08-17 05:51:00,1.55197,1.55216,1.55197,1.55202,180800000.0
2005-08-17 05:52:00,1.55205,1.55219,1.55193,1.55212,287799999.0
2005-08-17 05:53:00,1.5521,1.55218,1.55196,1.55197,391799999.0
2005-08-17 05:54:00,1.55182,1.55209,1.55179,1.55191,265100003.0
2005-08-17 05:55:00,1.55205,1.55215,1.5519,1.55201,216899999.0
2005-08-17 05:56:00,1.55203,1.55203,1.55192,1.55194,86200002.0
2005-08-17 05:57:00,1.55188,1.55199,1.55183,1.55197,179599996.0
2005-08-17 05:58:00,1.55187,1.55198,1.55177,1.55196,235700001.0
2005-08-17 05:59:00,1.55205,1.55205,1.55185,1.55189,329500000.0
2005-08-17 06:00:00,1.55187,1.55205,1.55178,1.55205,187100003.0
2005-08-17 06:01:00,1.55208,1.55217,1.55192,1.55195,489100004.0
2005-08-17 06:02:00,1.55208,1.55208,1.55187,1.55187,370700005.0
2005-08-17 06:03:00,1.55192,1.55197,1.55183,1.55186,365099999.0
2005-08-17 06:04:00,1.55175,1.55179,1.55161,1.55167,204700000.0
2005-08-17 06:05:00,1.5517,1.55187,1.5517,1.5518,215099999.0
2005-08-17 06:06:00,1.55187,1.55199,1.55178,1.55182,545300000.0
2005-08-17 06:07:00,1.55187,1.552,1.55169,1.55196,253899997.0
2005-08-17 06:08:00,1.55172,1.55192,1.55164,1.55181,202200002.0
2005-08-17 06:09:00,1.55182,1.55203,1.55167,1.5518,517599997.0
2005-08-17 06:10:00,1.55168,1.55168,1.55141,1.55143,200399999.0
2005-08-17 06:11:00,1.55166,1.55184,1.55152,1.55161,303099999.0
2005-08-17 06:12:00,1.55148,1.55175,1.55148,1.55175,205700000.0
2005-08-17 06:13:00,1.55172,1.55181,1.55163,1.5517,95199999.0
2005-08-17 06:14:00,1.55178,1.55178,1.55152,1.55168,271900002.0
2005-08-17 06:15:00,1.55165,1.55173,1.55157,1.55166,332999994.0
2005-08-17 06:16:00,1.5517,1.5517,1.5516,1.5516,53699999.0
2005-08-17 06:17:00,1.55155,1.55173,1.55155,1.55167,184300001.0
2005-08-17 06:18:00,1.55175,1.55175,1.55154,1.5516,244900002.0
2005-08-17 06:19:00,1.5517,1.55175,1.55153,1.55153,350100003.0
2005-08-17 06:20:00,1.55158,1.55164,1.55126,1.55126,370600002.0
2005-08-17 06:21:00,1.55155,1.55172,1.55153,1.55172,33499999.0
2005-08-17 06:22:00,1.55163,1.55163,1.55132,1.55132,346399999.0
2005-08-17 06:23:00,1.55155,1.55155,1.55107,1.55117,367200002.0
2005-08-17 06:24:00,1.55172,1.55172,1.55087,1.55106,326199999.0
2005-08-17 06:25:00,1.55147,1.55152,1.55134,1.55134,307000000.0
2005-08-17 06:26:00,1.55142,1.55157,1.55123,1.55128,414700004.0
2005-08-17 06:27:00,1.55146,1.55154,1.55135,1.55146,332300000.0
2005-08-17 06:28:00,1.5515,1.55154,1.55137,1.55138,289300001.0
2005-08-17 06:29:00,1.55142,1.55157,1.55142,1.55155,169700003.0
2005-08-17 06:30:00,1.55145,1.55163,1.55142,1.55146,282800002.0
2005-08-17 06:31:00,1.55149,1.55159,1.55141,1.55151,58600001.0
2005-08-17 06:32:00,1.5515,1.55155,1.5514,1.5514,303000003.0
2005-08-17 06:33:00,1.55147,1.5515,1.55135,1.55139,147300002.0
2005-08-17 06:34:00,1.55168,1.55168,1.55143,1.55153,175800000.0
2005-08-17 06:35:00,1.55171,1.55191,1.55152,1.55159,236400001.0
2005-08-17 06:36:00,1.55138,1.5515,1.55123,1.55141,253300002.0
2005-08-17 06:37:00,1.55167,1.55174,1.55151,1.55171,465100003.0
2005-08-17 06:38:00,1.55135,1.55153,1.55135,1.55141,163400002.0
2005-08-17 06:39:00,1.5515,1.55186,1.55145,1.5518,502600003.0
2005-08-17 06:40:00,1.55159,1.55213,1.55155,1.55173,255100002.0
2005-08-17 06:41:00,1.55174,1.55183,1.55157,1.55166,272800003.0
2005-08-17 06:42:00,1.55179,1.55183,1.55166,1.55173,298000000.0
2005-08-17 06:43:00,1.55164,1.55173,1.55147,1.55173,149399999.0
2005-08-17 06:44:00,1.55168,1.55183,1.55163,1.55183,103899999.0
2005-08-17 06:45:00,1.55171,1.5519,1.55166,1.5517,280599999.0
2005-08-17 06:46:00,1.55172,1.55178,1.55155,1.55155,276299997.0
2005-08-17 06:47:00,1.5516,1.5517,1.5516,1.5517,37600000.0
2005-08-17 06:48:00,1.55177,1.55183,1.55166,1.55175,215000003.0
2005-08-17 06:49:00,1.55187,1.55192,1.55174,1.55176,189499996.0
2005-08-17 06:50:00,1.5517,1.55195,1.5517,1.55193,349999994.0
2005-08-17 06:51:00,1.55185,1.55185,1.55167,1.55173,86500002.0
2005-08-17 06:52:00,1.55183,1.55188,1.5516,1.55184,253200000.0
2005-08-17 06:53:00,1.55182,1.55188,1.55171,1.55177,132500002.0
2005-08-17 06:54:00,1.5516,1.55211,1.55148,1.55193,191100002.0
2005-08-17 06:55:00,1.55195,1.55208,1.55184,1.55198,347700008.0
2005-08-17 06:56:00,1.55199,1.55199,1.55168,1.55168,107500002.0
2005-08-17 06:57:00,1.55173,1.55187,1.55165,1.55174,239700000.0
2005-08-17 06:58:00,1.55178,1.55205,1.5516,1.55172,475000005.0
2005-08-17 06:59:00,1.55165,1.55193,1.55165,1.5519,431099996.0
2005-08-17 07:00:00,1.55171,1.55198,1.55169,1.5518,491700003.0
2005-08-17 07:01:00,1.55183,1.55203,1.55178,1.5518,222900003.0
2005-08-17 07:02:00,1.55167,1.55203,1.55166,1.55193,274599998.0
2005-08-17 07:03:00,1.55205,1.55205,1.55183,1.55183,222200006.0
2005-08-17 07:04:00,1.55184,1.55213,1.55166,1.55194,354900005.0
2005-08-17 07:05:00,1.55172,1.55199,1.55165,1.55185,474500004.0
2005-08-17 07:06:00,1.5519,1.55209,1.5518,1.55193,287600000.0
2005-08-17 07:07:00,1.5519,1.5519,1.5518,1.5518,62300001.0
2005-08-17 07:08:00,1.55182,1.55182,1.55147,1.55159,127500000.0
2005-08-17 07:09:00,1.55126,1.55155,1.55126,1.55145,186599998.0
2005-08-17 07:10:00,1.55113,1.55113,1.5509,1.55095,31200000.0
2005-08-17 07:11:00,1.55037,1.55049,1.55016,1.5502,279700005.0
2005-08-17 07:12:00,1.55005,1.55005,1.5498,1.54988,314500001.0
2005-08-17 07:13:00,1.54996,1.55007,1.5496,1.5496,286800003.0
2005-08-17 07:14:00,1.5494,1.5494,1.54903,1.54919,286500004.0
2005-08-17 07:15:00,1.54927,1.54955,1.5492,1.54948,151700000.0
2005-08-17 07:16:00,1.54942,1.54975,1.54942,1.54957,229999998.0
2005-08-17 07:17:00,1.54947,1.54965,1.54944,1.54948,364799997.0
2005-08-17 07:18:00,1.54939,1.5495,1.54927,1.54936,228100003.0
2005-08-17 07:19:00,1.54912,1.54924,1.54912,1.54913,135100002.0
2005-08-17 07:20:00,1.54904,1.54924,1.549,1.54906,265900002.0
2005-08-17 07:21:00,1.549,1.54918,1.54894,1.54899,319900001.0
2005-08-17 07:22:00,1.54901,1.54926,1.54901,1.54922,396099998.0
2005-08-17 07:23:00,1.54915,1.54924,1.54902,1.54905,278999999.0
2005-08-17 07:24:00,1.54918,1.54925,1.54905,1.54905,277900001.0
2005-08-17 07:25:00,1.54905,1.5492,1.54905,1.5492,254300000.0
2005-08-17 07:26:00,1.54922,1.5493,1.54905,1.54923,189499998.0
2005-08-17 07:27:00,1.54903,1.54917,1.5489,1.54902,222599999.0
2005-08-17 07:28:00,1.54894,1.5491,1.54894,1.54895,209999999.0
2005-08-17 07:29:00,1.54906,1.54921,1.549,1.54904,517300003.0
2005-08-17 07:30:00,1.54901,1.54919,1.54899,1.5491,311699998.0
2005-08-17 07:31:00,1.54898,1.54908,1.54897,1.54908,69899999.0
2005-08-17 07:32:00,1.54907,1.54917,1.54876,1.54888,207899999.0
2005-08-17 07:33:00,1.54885,1.54903,1.5488,1.54899,356299999.0
2005-08-17 07:34:00,1.54877,1.54889,1.54869,1.54882,435099996.0
2005-08-17 07:35:00,1.54867,1.54893,1.54867,1.54893,199499996.0
2005-08-17 07:36:00,1.54896,1.54896,1.54874,1.54874,286700000.0
2005-08-17 07:37:00,1.54877,1.54893,1.54863,1.54878,195800004.0
2005-08-17 07:38:00,1.54879,1.54893,1.54868,1.54893,129000000.0
2005-08-17 07:39:00,1.54888,1.54894,1.54876,1.54889,353500000.0
2005-08-17 07:40:00,1.54886,1.54909,1.54886,1.54899,229199999.0
2005-08-17 07:41:00,1.54902,1.54907,1.54867,1.54894,312900000.0
2005-08-17 07:42:00,1.54899,1.54915,1.54885,1.54911,379599995.0
2005-08-17 07:43:00,1.5491,1.54913,1.5489,1.54903,405800003.0
2005-08-17 07:44:00,1.54902,1.54911,1.54894,1.54902,267500003.0
2005-08-17 07:45:00,1.54888,1.54895,1.5488,1.5489,326699999.0
2005-08-17 07:46:00,1.54897,1.54902,1.54873,1.54889,175300000.0
2005-08-17 07:47:00,1.54893,1.549,1.54882,1.54887,188199998.0
2005-08-17 07:48:00,1.54894,1.54905,1.54887,1.549,248900004.0
2005-08-17 07:49:00,1.54898,1.54898,1.54884,1.54884,234100003.0
2005-08-17 07:50:00,1.54876,1.54887,1.54874,1.54883,36000000.0
2005-08-17 07:51:00,1.54881,1.54902,1.54872,1.54885,524800006.0
2005-08-17 07:52:00,1.5489,1.549,1.54873,1.54873,379400001.0
2005-08-17 07:53:00,1.54899,1.54899,1.54876,1.54881,159099997.0
2005-08-17 07:54:00,1.5488,1.54897,1.5486,1.5489,451999997.0
2005-08-17 07:55:00,1.54899,1.5491,1.54885,1.54901,278100001.0
2005-08-17 07:56:00,1.54902,1.54902,1.54876,1.54881,101700000.0
2005-08-17 07:57:00,1.54908,1.54918,1.54892,1.5491,446899995.0
2005-08-17 07:58:00,1.54905,1.54932,1.54894,1.5492,360700003.0
2005-08-17 07:59:00,1.54913,1.54921,1.54905,1.54913,361300004.0
2005-08-17 08:00:00,1.5491,1.54926,1.54884,1.54904,381900001.0
2005-08-17 08:01:00,1.54918,1.54924,1.54898,1.54917,525300003.0
2005-08-17 08:02:00,1.54912,1.54922,1.54889,1.5491,336100003.0
2005-08-17 08:03:00,1.5489,1.54917,1.5489,1.54917,136000003.0
2005-08-17 08:04:00,1.54908,1.54928,1.54906,1.54926,345400002.0
2005-08-17 08:05:00,1.5492,1.5492,1.54891,1.54902,311899998.0
2005-08-17 08:06:00,1.549,1.54905,1.54871,1.54871,520100004.0
2005-08-17 08:07:00,1.54895,1.54896,1.54866,1.54888,399400001.0
2005-08-17 08:08:00,1.54884,1.54884,1.54872,1.54873,47600000.0
2005-08-17 08:09:00,1.54865,1.54886,1.54865,1.54885,346500003.0
2005-08-17 08:10:00,1.54838,1.54885,1.54838,1.54885,271400006.0
2005-08-17 08:11:00,1.54861,1.54888,1.54861,1.5488,298800000.0
2005-08-17 08:12:00,1.54874,1.54886,1.54868,1.54881,69499998.0
2005-08-17 08:13:00,1.54873,1.54885,1.54865,1.54882,228400001.0
2005-08-17 08:14:00,1.54875,1.54877,1.54848,1.54848,359699997.0
2005-08-17 08:15:00,1.54858,1.54888,1.54858,1.5486,413600002.0
2005-08-17 08:16:00,1.54854,1.54866,1.54838,1.54852,38400000.0
2005-08-17 08:17:00,1.54876,1.54886,1.54856,1.54871,446399994.0
2005-08-17 08:18:00,1.54867,1.54877,1.5485,1.54868,255699996.0
2005-08-17 08:19:00,1.54874,1.54874,1.54848,1.5486,255800002.0
2005-08-17 08:20:00,1.54863,1.54875,1.54846,1.5486,453799996.0
2005-08-17 08:21:00,1.54844,1.54873,1.54831,1.54865,176499999.0
2005-08-17 08:22:00,1.54848,1.54863,1.54839,1.54851,112100000.0
2005-08-17 08:23:00,1.54837,1.54858,1.54837,1.54851,168400000.0
2005-08-17 08:24:00,1.54864,1.54872,1.54848,1.54863,247200002.0
2005-08-17 08:25:00,1.54867,1.54867,1.54844,1.54844,153100002.0
2005-08-17 08:26:00,1.54853,1.54857,1.5483,1.54847,299200001.0
2005-08-17 08:27:00,1.54853,1.54871,1.54837,1.54842,200700001.0
2005-08-17 08:28:00,1.54836,1.54855,1.54836,1.54855,265500005.0
2005-08-17 08:29:00,1.54867,1.5488,1.54862,1.54872,116500004.0
2005-08-17 08:30:00,1.54868,1.54898,1.54865,1.54891,356899999.0
2005-08-17 08:31:00,1.54872,1.549,1.54872,1.549,392299998.0
2005-08-17 08:32:00,1.54905,1.54933,1.54905,1.54915,191500000.0
2005-08-17 08:33:00,1.54915,1.54938,1.54913,1.54921,156100000.0
2005-08-17 08:34:00,1.54916,1.54936,1.54916,1.54932,137199999.0
2005-08-17 08:35:00,1.54921,1.5493,1.54903,1.54924,179399999.0
2005-08-17 08:36:00,1.54908,1.54921,1.54889,1.54892,139800000.0
2005-08-17 08:37:00,1.54897,1.54916,1.54895,1.54908,237199999.0
2005-08-17 08:38:00,1.54896,1.54912,1.54896,1.54912,115000002.0
2005-08-17 08:39:00,1.54893,1.5492,1.54893,1.54896,261000001.0
2005-08-17 08:40:00,1.5491,1.54919,1.54902,1.54915,276400001.0
2005-08-17 08:41:00,1.54922,1.54922,1.54896,1.54905,304100000.0
2005-08-17 08:42:00,1.54907,1.54922,1.54897,1.54904,363100000.0
2005-08-17 08:43:00,1.54893,1.54905,1.54885,1.54905,164600001.0
2005-08-17 08:44:00,1.54908,1.5492,1.54892,1.54909,208700000.0
2005-08-17 08:45:00,1.54921,1.54921,1.54864,1.54892,329299997.0
2005-08-17 08:46:00,1.54886,1.54914,1.54882,1.54892,364199999.0
2005-08-17 08:47:00,1.54902,1.54917,1.54889,1.54917,303300004.0
2005-08-17 08:48:00,1.54903,1.54921,1.54885,1.54921,185900002.0
2005-08-17 08:49:00,1.54903,1.54917,1.54893,1.54903,295399999.0
2005-08-17 08:50:00,1.54898,1.549,1.54879,1.54889,233100001.0
2005-08-17 08:51:00,1.54882,1.54911,1.54882,1.54886,315299995.0
2005-08-17 08:52:00,1.54902,1.54924,1.54901,1.54901,276600000.0
2005-08-17 08:53:00,1.54918,1.54918,1.54904,1.54907,179900004.0
2005-08-17 08:54:00,1.54893,1.54907,1.54881,1.54893,357099999.0
2005-08-17 08:55:00,1.54913,1.54919,1.54907,1.54916,119799999.0
2005-08-17 08:56:00,1.54899,1.54912,1.54889,1.54902,318900001.0
2005-08-17 08:57:00,1.54911,1.54911,1.54888,1.54888,39000000.0
2005-08-17 08:58:00,1.54885,1.54912,1.54885,1.54912,111300002.0
2005-08-17 08:59:00,1.54897,1.54909,1.54897,1.54909,43900000.0
2005-08-17 09:00:00,1.54895,1.54902,1.54883,1.54895,252000001.0
2005-08-17 09:01:00,1.54885,1.54903,1.54885,1.54898,214399999.0
2005-08-17 09:02:00,1.549,1.54944,1.549,1.54936,274600000.0
2005-08-17 09:03:00,1.5494,1.54966,1.54939,1.54951,191800000.0
2005-08-17 09:04:00,1.54958,1.54966,1.54948,1.54955,260199999.0
2005-08-17 09:05:00,1.54951,1.54963,1.54941,1.54956,209999998.0
2005-08-17 09:06:00,1.54969,1.54988,1.54969,1.54969,205399999.0
2005-08-17 09:07:00,1.54981,1.54981,1.54959,1.5496,287400001.0
2005-08-17 09:08:00,1.5497,1.5497,1.5496,1.5496,6400000.0
2005-08-17 09:09:00,1.54971,1.54979,1.54963,1.54965,217200001.0
2005-08-17 09:10:00,1.54969,1.54983,1.54969,1.54983,107500000.0
2005-08-17 09:11:00,1.54979,1.55,1.54978,1.54988,300300001.0
2005-08-17 09:12:00,1.54978,1.54987,1.54968,1.54968,106400000.0
2005-08-17 09:13:00,1.54977,1.55008,1.54971,1.54996,217000004.0
2005-08-17 09:14:00,1.55009,1.55009,1.54984,1.54991,332800000.0
2005-08-17 09:15:00,1.54992,1.5501,1.54991,1.55008,279600001.0
2005-08-17 09:16:00,1.55011,1.55021,1.55006,1.55011,208400002.0
2005-08-17 09:17:00,1.55005,1.55031,1.55005,1.55019,191100002.0
2005-08-17 09:18:00,1.55029,1.55029,1.5501,1.55014,289000001.0
2005-08-17 09:19:00,1.55009,1.55027,1.54998,1.55026,290100003.0
2005-08-17 09:20:00,1.55023,1.55023,1.55003,1.55018,225399998.0
2005-08-17 09:21:00,1.55012,1.55041,1.5501,1.55024,154999996.0
2005-08-17 09:22:00,1.55048,1.55048,1.55033,1.55044,215800005.0
2005-08-17 09:23:00,1.55029,1.55042,1.5501,1.55018,257299997.0
2005-08-17 09:24:00,1.55028,1.55035,1.55014,1.55023,370999997.0
2005-08-17 09:25:00,1.5503,1.55034,1.55008,1.55024,150300000.0
2005-08-17 09:26:00,1.55033,1.55039,1.55027,1.55036,37700000.0
2005-08-17 09:27:00,1.55028,1.55038,1.55017,1.55023,155300002.0
2005-08-17 09:28:00,1.55021,1.55041,1.55018,1.55018,275599997.0
2005-08-17 09:29:00,1.55035,1.55036,1.55017,1.55024,141500000.0
2005-08-17 09:30:00,1.55023,1.55038,1.55014,1.55014,247000003.0
2005-08-17 09:31:00,1.55005,1.55022,1.55005,1.55008,349400001.0
2005-08-17 09:32:00,1.55009,1.55021,1.54996,1.55009,184500001.0
2005-08-17 09:33:00,1.55018,1.55018,1.54992,1.54997,290800002.0
2005-08-17 09:34:00,1.55005,1.55018,1.54997,1.55008,181500000.0
2005-08-17 09:35:00,1.55003,1.55019,1.55003,1.55017,256399999.0
2005-08-17 09:36:00,1.55011,1.55023,1.54995,1.55011,341999995.0
2005-08-17 09:37:00,1.55024,1.55033,1.55017,1.55027,89500002.0
2005-08-17 09:38:00,1.55019,1.5503,1.54993,1.55027,294700002.0
2005-08-17 09:39:00,1.55023,1.55035,1.55013,1.55013,135000002.0
2005-08-17 09:40:00,1.5503,1.5503,1.5502,1.5502,24100000.0
2005-08-17 09:41:00,1.55022,1.55031,1.55003,1.55013,301900001.0
2005-08-17 09:42:00,1.55008,1.55018,1.54995,1.54995,323100000.0
2005-08-17 09:43:00,1.55012,1.55016,1.54988,1.5501,298000000.0
2005-08-17 09:44:00,1.54992,1.55006,1.54984,1.55001,234899999.0
2005-08-17 09:45:00,1.54993,1.55006,1.54987,1.54999,91000002.0
2005-08-17 09:46:00,1.54994,1.55002,1.5498,1.5498,163100002.0
2005-08-17 09:47:00,1.54989,1.55004,1.54988,1.55001,182000000.0
2005-08-17 09:48:00,1.5499,1.55005,1.54981,1.55003,420500000.0
2005-08-17 09:49:00,1.54996,1.55016,1.54996,1.55016,119200001.0
2005-08-17 09:50:00,1.55006,1.55013,1.54986,1.55007,349400001.0
2005-08-17 09:51:00,1.54997,1.55013,1.54996,1.55007,322200002.0
2005-08-17 09:52:00,1.55004,1.55013,1.54984,1.54993,478500001.0
2005-08-17 09:53:00,1.5499,1.55005,1.54985,1.55003,280300005.0
2005-08-17 09:54:00,1.54998,1.55005,1.54982,1.54995,299700002.0
2005-08-17 09:55:00,1.54997,1.55012,1.54967,1.55002,162400000.0
2005-08-17 09:56:00,1.54995,1.55008,1.54992,1.55002,178300002.0
2005-08-17 09:57:00,1.54999,1.55008,1.5499,1.55,284700001.0
2005-08-17 09:58:00,1.54991,1.55003,1.54991,1.55003,72500002.0
2005-08-17 09:59:00,1.54992,1.55008,1.54988,1.54988,306400000.0
2005-08-17 10:00:00,1.54982,1.54999,1.54979,1.5499,332000005.0
2005-08-17 10:01:00,1.54991,1.54998,1.54978,1.54995,294099995.0
2005-08-17 10:02:00,1.54985,1.54998,1.54964,1.54982,274200000.0
2005-08-17 10:03:00,1.54992,1.55002,1.54984,1.54994,115900002.0
2005-08-17 10:04:00,1.54996,1.54999,1.54978,1.5499,324900001.0
2005-08-17 10:05:00,1.54992,1.55006,1.54974,1.54993,396900003.0
2005-08-17 10:06:00,1.54993,1.54998,1.54983,1.54986,175400002.0
2005-08-17 10:07:00,1.55,1.55008,1.54984,1.55003,329999997.0
2005-08-17 10:08:00,1.5498,1.55011,1.54979,1.55011,394800005.0
2005-08-17 10:09:00,1.54992,1.5502,1.54992,1.55008,427099994.0
2005-08-17 10:10:00,1.55007,1.55009,1.5499,1.54994,266899999.0
2005-08-17 10:11:00,1.54993,1.55029,1.54993,1.55029,313699998.0
2005-08-17 10:12:00,1.55012,1.55026,1.54994,1.55007,316999999.0
2005-08-17 10:13:00,1.55003,1.55011,1.54997,1.55004,88299998.0
2005-08-17 10:14:00,1.55005,1.55005,1.54981,1.54997,257400001.0
2005-08-17 10:15:00,1.55002,1.55002,1.54982,1.54982,194199995.0
2005-08-17 10:16:00,1.55,1.55009,1.54987,1.5499,519199999.0
2005-08-17 10:17:00,1.54997,1.55013,1.5498,1.5499,348499998.0
2005-08-17 10:18:00,1.54992,1.54995,1.54975,1.54992,209199997.0
2005-08-17 10:19:00,1.54992,1.55003,1.54984,1.54996,179700002.0
2005-08-17 10:20:00,1.54985,1.54993,1.54974,1.54993,193300001.0
2005-08-17 10:21:00,1.54991,1.55005,1.5498,1.54983,277500001.0
2005-08-17 10:22:00,1.54983,1.54996,1.54977,1.54989,140599999.0
2005-08-17 10:23:00,1.5499,1.55002,1.54979,1.54997,177299997.0
2005-08-17 10:24:00,1.54995,1.54995,1.54971,1.54987,287000000.0
2005-08-17 10:25:00,1.54984,1.54993,1.54959,1.54978,450599999.0
2005-08-17 10:26:00,1.5498,1.54995,1.54977,1.54978,170499999.0
2005-08-17 10:27:00,1.54993,1.5502,1.54983,1.55011,268700000.0
2005-08-17 10:28:00,1.55027,1.55028,1.55006,1.55018,217200003.0
2005-08-17 10:29:00,1.55028,1.55029,1.54988,1.54989,311100003.0
2005-08-17 10:30:00,1.5501,1.55026,1.54992,1.55007,296700002.0
2005-08-17 10:31:00,1.5501,1.5502,1.54991,1.55001,417700003.0
2005-08-17 10:32:00,1.55007,1.55008,1.5498,1.5498,227800000.0
2005-08-17 10:33:00,1.54997,1.55012,1.54992,1.55005,205199999.0
2005-08-17 10:34:00,1.5499,1.55005,1.54984,1.54996,200100005.0
2005-08-17 10:35:00,1.54994,1.55009,1.54981,1.54995,203200004.0
2005-08-17 10:36:00,1.54985,1.55002,1.54985,1.55002,222800002.0
2005-08-17 10:37:00,1.55005,1.55005,1.54983,1.5499,308500004.0
2005-08-17 10:38:00,1.5499,1.55008,1.54988,1.55,337200003.0
2005-08-17 10:39:00,1.5499,1.55013,1.5499,1.55013,371400003.0
2005-08-17 10:40:00,1.54997,1.55012,1.54993,1.55007,350700003.0
2005-08-17 10:41:00,1.54999,1.55002,1.54978,1.54978,361500006.0
2005-08-17 10:42:00,1.54979,1.54999,1.54979,1.54998,281999999.0
2005-08-17 10:43:00,1.55003,1.55003,1.54957,1.5499,484100002.0
2005-08-17 10:44:00,1.54998,1.55005,1.54981,1.54991,277300000.0
2005-08-17 10:45:00,1.54987,1.55004,1.54962,1.54991,342499998.0
2005-08-17 10:46:00,1.54978,1.55004,1.5497,1.54994,290000000.0
2005-08-17 10:47:00,1.54965,1.54999,1.5496,1.54968,311300000.0
2005-08-17 10:48:00,1.5496,1.54994,1.54955,1.54978,292000000.0
2005-08-17 10:49:00,1.54994,1.54994,1.54965,1.54965,410600004.0
2005-08-17 10:50:00,1.5495,1.5497,1.5495,1.5497,190200000.0
2005-08-17 10:51:00,1.54947,1.54974,1.54947,1.5496,469800003.0
2005-08-17 10:52:00,1.54935,1.54955,1.54932,1.54936,150400001.0
2005-08-17 10:53:00,1.54941,1.54952,1.54935,1.54952,202200003.0
2005-08-17 10:54:00,1.54937,1.54951,1.54933,1.54943,313499999.0
2005-08-17 10:55:00,1.54937,1.54948,1.54922,1.54937,279499997.0
2005-08-17 10:56:00,1.54947,1.54955,1.54929,1.54947,309700004.0
2005-08-17 10:57:00,1.5494,1.54955,1.54925,1.54948,261000004.0
2005-08-17 10:58:00,1.54951,1.54951,1.54935,1.54937,263099997.0
2005-08-17 10:59:00,1.54962,1.54962,1.54932,1.54945,256500000.0
2005-08-17 11:00:00,1.54949,1.54963,1.54942,1.54942,183800000.0
2005-08-17 11:01:00,1.54953,1.54953,1.54929,1.54941,335499999.0
2005-08-17 11:02:00,1.54931,1.54956,1.54931,1.54955,170800002.0
2005-08-17 11:03:00,1.54945,1.54958,1.54937,1.54948,280499999.0
2005-08-17 11:04:00,1.54929,1.5496,1.54925,1.5496,257900001.0
2005-08-17 11:05:00,1.54946,1.54953,1.54934,1.54945,376300009.0
2005-08-17 11:06:00,1.54925,1.5495,1.54925,1.54935,282099997.0
2005-08-17 11:07:00,1.54941,1.54952,1.54934,1.54941,240000000.0
2005-08-17 11:08:00,1.54943,1.54947,1.54935,1.54935,54700000.0
2005-08-17 11:09:00,1.54952,1.54964,1.54936,1.54955,187600001.0
2005-08-17 11:10:00,1.54952,1.54956,1.54936,1.54936,277199997.0
2005-08-17 11:11:00,1.54959,1.54959,1.54947,1.54947,68700001.0
2005-08-17 11:12:00,1.5494,1.5496,1.54938,1.54951,242299999.0
2005-08-17 11:13:00,1.5495,1.54963,1.54936,1.54956,254800002.0
2005-08-17 11:14:00,1.5496,1.54967,1.54942,1.54952,302599998.0
2005-08-17 11:15:00,1.54938,1.54955,1.54932,1.54955,278000001.0
2005-08-17 11:16:00,1.54945,1.54955,1.54939,1.54948,192100002.0
2005-08-17 11:17:00,1.54928,1.54962,1.54899,1.54916,226900000.0
2005-08-17 11:18:00,1.5494,1.54955,1.5494,1.54955,210800002.0
2005-08-17 11:19:00,1.5494,1.54955,1.54936,1.54955,304300000.0
2005-08-17 11:20:00,1.54955,1.54963,1.54945,1.54948,364500004.0
2005-08-17 11:21:00,1.54958,1.54965,1.54948,1.54963,345000003.0
2005-08-17 11:22:00,1.54932,1.54954,1.54932,1.54949,199999999.0
2005-08-17 11:23:00,1.54948,1.54959,1.54935,1.54935,388899996.0
2005-08-17 11:24:00,1.54932,1.54959,1.54932,1.54958,479200003.0
2005-08-17 11:25:00,1.54945,1.54964,1.5493,1.54964,159400000.0
2005-08-17 11:26:00,1.54952,1.54965,1.54952,1.54965,123600000.0
2005-08-17 11:27:00,1.54924,1.54957,1.54918,1.54957,437000007.0
2005-08-17 11:28:00,1.54957,1.54965,1.54946,1.5495,282000001.0
2005-08-17 11:29:00,1.54958,1.54961,1.54939,1.54939,339100001.0
2005-08-17 11:30:00,1.5495,1.54951,1.54925,1.54935,172500000.0
2005-08-17 11:31:00,1.54939,1.54952,1.54935,1.54943,243899996.0
2005-08-17 11:32:00,1.54925,1.54938,1.54907,1.5493,454699999.0
2005-08-17 11:33:00,1.54938,1.54952,1.54926,1.54945,338700002.0
2005-08-17 11:34:00,1.54937,1.54949,1.54928,1.54949,330299999.0
2005-08-17 11:35:00,1.54936,1.54952,1.54929,1.54942,319199999.0
2005-08-17 11:36:00,1.54949,1.54955,1.5493,1.54934,290700001.0
2005-08-17 11:37:00,1.54936,1.54958,1.54936,1.54951,345500002.0
2005-08-17 11:38:00,1.54959,1.54962,1.54942,1.54952,360900000.0
2005-08-17 11:39:00,1.54939,1.54955,1.54931,1.5495,228599999.0
2005-08-17 11:40:00,1.5493,1.54955,1.5493,1.54955,238700004.0
2005-08-17 11:41:00,1.5495,1.54958,1.54934,1.54949,333900006.0
2005-08-17 11:42:00,1.54946,1.54955,1.54931,1.54945,287700003.0
2005-08-17 11:43:00,1.54934,1.54938,1.54916,1.54919,428599999.0
2005-08-17 11:44:00,1.5493,1.54938,1.54917,1.54926,274200007.0
2005-08-17 11:45:00,1.54925,1.54942,1.54921,1.54938,290500004.0
2005-08-17 11:46:00,1.54942,1.54942,1.54917,1.54917,150000001.0
2005-08-17 11:47:00,1.54909,1.54927,1.54902,1.54911,172600001.0
2005-08-17 11:48:00,1.54917,1.54917,1.5489,1.54899,149899999.0
2005-08-17 11:49:00,1.54907,1.54939,1.54907,1.54911,201500001.0
2005-08-17 11:50:00,1.54928,1.54933,1.54916,1.54916,426000007.0
2005-08-17 11:51:00,1.5491,1.54926,1.549,1.54912,442699999.0
2005-08-17 11:52:00,1.54889,1.54914,1.54889,1.54914,280100001.0
2005-08-17 11:53:00,1.54913,1.54924,1.54902,1.54917,197000000.0
2005-08-17 11:54:00,1.54912,1.54922,1.54896,1.54908,317700002.0
2005-08-17 11:55:00,1.54884,1.54913,1.54884,1.5491,417000001.0
2005-08-17 11:56:00,1.54891,1.54911,1.54884,1.54911,211700001.0
2005-08-17 11:57:00,1.5491,1.54918,1.54898,1.54905,235199997.0
2005-08-17 11:58:00,1.54908,1.54915,1.54889,1.5491,219500002.0
2005-08-17 11:59:00,1.54915,1.54925,1.54906,1.5491,225600004.0
2005-08-17 12:00:00,1.54922,1.54929,1.54874,1.54877,271900000.0
2005-08-17 12:01:00,1.54899,1.54922,1.54899,1.54911,278000000.0
2005-08-17 12:02:00,1.5491,1.54915,1.54892,1.54908,438199994.0
2005-08-17 12:03:00,1.54912,1.54912,1.54885,1.54901,147900000.0
2005-08-17 12:04:00,1.54911,1.54911,1.54897,1.54897,98999998.0
2005-08-17 12:05:00,1.54903,1.54908,1.54885,1.54895,375599994.0
2005-08-17 12:06:00,1.54887,1.54899,1.54859,1.54887,312400002.0
2005-08-17 12:07:00,1.54864,1.54892,1.5485,1.54865,339099999.0
2005-08-17 12:08:00,1.54894,1.54903,1.54887,1.54897,374199999.0
2005-08-17 12:09:00,1.54886,1.54896,1.54886,1.54896,65500000.0
2005-08-17 12:10:00,1.54885,1.54895,1.54864,1.54882,192599999.0
2005-08-17 12:11:00,1.54888,1.54898,1.54868,1.54886,325400005.0
2005-08-17 12:12:00,1.549,1.54905,1.54888,1.54888,318799996.0
2005-08-17 12:13:00,1.54897,1.54913,1.54897,1.54913,117400004.0
2005-08-17 12:14:00,1.54905,1.54913,1.54894,1.54902,176499999.0
2005-08-17 12:15:00,1.549,1.54913,1.54891,1.54913,364800004.0
2005-08-17 12:16:00,1.54895,1.54908,1.54884,1.54893,310000000.0
2005-08-17 12:17:00,1.54902,1.54913,1.54897,1.54913,251900001.0
2005-08-17 12:18:00,1.54911,1.54921,1.54897,1.54897,266200001.0
2005-08-17 12:19:00,1.54907,1.54919,1.54907,1.54919,112700004.0
2005-08-17 12:20:00,1.549,1.5491,1.549,1.5491,25399999.0
2005-08-17 12:21:00,1.54894,1.54896,1.5488,1.5489,94999999.0
2005-08-17 12:22:00,1.54883,1.54899,1.54875,1.5489,364199999.0
2005-08-17 12:23:00,1.54896,1.54901,1.54877,1.54889,433799997.0
2005-08-17 12:24:00,1.54872,1.54902,1.54861,1.54887,575299991.0
2005-08-17 12:25:00,1.549,1.54907,1.54884,1.54886,447400003.0
2005-08-17 12:26:00,1.54893,1.54916,1.54883,1.549,353900008.0
2005-08-17 12:27:00,1.54902,1.54908,1.54887,1.54895,453900007.0
2005-08-17 12:28:00,1.54885,1.54917,1.54885,1.54905,352299998.0
2005-08-17 12:29:00,1.54888,1.54903,1.54875,1.54888,95899999.0
2005-08-17 12:30:00,1.54891,1.54901,1.54879,1.54885,272800003.0
2005-08-17 12:31:00,1.54894,1.54903,1.54879,1.54897,268399998.0
2005-08-17 12:32:00,1.54895,1.54895,1.5487,1.54874,230900002.0
2005-08-17 12:33:00,1.54882,1.54895,1.54882,1.54895,66099999.0
2005-08-17 12:34:00,1.5489,1.5489,1.5488,1.5488,143800004.0
2005-08-17 12:35:00,1.54888,1.54895,1.54882,1.5489,81400000.0
2005-08-17 12:36:00,1.54887,1.54898,1.54877,1.54889,87200000.0
2005-08-17 12:37:00,1.5489,1.54895,1.54877,1.54888,222000000.0
2005-08-17 12:38:00,1.5489,1.54897,1.54876,1.54876,197799998.0
2005-08-17 12:39:00,1.54905,1.54914,1.54857,1.54857,256400004.0
2005-08-17 12:40:00,1.5489,1.54895,1.54868,1.54877,276399999.0
2005-08-17 12:41:00,1.5489,1.54897,1.54872,1.54872,247499999.0
2005-08-17 12:42:00,1.54885,1.54895,1.54877,1.54877,194999999.0
2005-08-17 12:43:00,1.54879,1.5489,1.54867,1.5489,214499995.0
2005-08-17 12:44:00,1.5487,1.54901,1.5487,1.54901,17000000.0
2005-08-17 12:45:00,1.54896,1.54901,1.54881,1.54888,279100004.0
2005-08-17 12:46:00,1.54891,1.54904,1.5488,1.54894,315900003.0
2005-08-17 12:47:00,1.54876,1.54906,1.54876,1.54895,232000000.0
2005-08-17 12:48:00,1.5489,1.5491,1.5488,1.54899,219900001.0
2005-08-17 12:49:00,1.54902,1.54911,1.54874,1.54903,207299998.0
2005-08-17 12:50:00,1.54888,1.54908,1.54882,1.54896,254100002.0
2005-08-17 12:51:00,1.54896,1.54903,1.54885,1.54901,285299996.0
2005-08-17 12:52:00,1.54852,1.5491,1.54852,1.54898,378500001.0
2005-08-17 12:53:00,1.54898,1.5491,1.54881,1.54908,334800001.0
2005-08-17 12:54:00,1.5489,1.54901,1.54889,1.54894,258900003.0
2005-08-17 12:55:00,1.54895,1.54895,1.54881,1.5489,74300002.0
2005-08-17 12:56:00,1.54882,1.54895,1.54869,1.54895,365799997.0
2005-08-17 12:57:00,1.54888,1.54895,1.54876,1.54889,253500000.0
2005-08-17 12:58:00,1.54881,1.54897,1.54874,1.5489,251600004.0
2005-08-17 12:59:00,1.54884,1.54892,1.5487,1.54875,221699995.0
2005-08-17 13:00:00,1.54856,1.5487,1.54851,1.5486,314900000.0
2005-08-17 13:01:00,1.54858,1.54871,1.54841,1.54841,267999997.0
2005-08-17 13:02:00,1.54847,1.54851,1.54825,1.54825,168000005.0
2005-08-17 13:03:00,1.54828,1.54844,1.54827,1.54836,323599999.0
2005-08-17 13:04:00,1.54837,1.54849,1.54824,1.5483,256900003.0
2005-08-17 13:05:00,1.54823,1.54843,1.54823,1.5484,190100000.0
2005-08-17 13:06:00,1.54843,1.54854,1.54831,1.54838,199500003.0
2005-08-17 13:07:00,1.54849,1.54853,1.5483,1.5483,188000000.0
2005-08-17 13:08:00,1.54843,1.54853,1.54837,1.54853,273700001.0
2005-08-17 13:09:00,1.54861,1.5487,1.54844,1.54853,201199998.0
2005-08-17 13:10:00,1.54844,1.54872,1.54844,1.54861,187100000.0
2005-08-17 13:11:00,1.5486,1.54862,1.54837,1.54848,277299998.0
2005-08-17 13:12:00,1.54841,1.54856,1.54831,1.54856,243599998.0
2005-08-17 13:13:00,1.54844,1.5486,1.54842,1.5485,323300001.0
2005-08-17 13:14:00,1.54857,1.54858,1.54838,1.54846,188600003.0
2005-08-17 13:15:00,1.54854,1.54862,1.54847,1.54854,181699998.0
2005-08-17 13:16:00,1.54848,1.54862,1.54834,1.54849,274100001.0
2005-08-17 13:17:00,1.54852,1.54859,1.54838,1.54854,362699995.0
2005-08-17 13:18:00,1.54845,1.54858,1.5483,1.54831,300900005.0
2005-08-17 13:19:00,1.54843,1.54853,1.54828,1.54853,263400003.0
2005-08-17 13:20:00,1.54846,1.54852,1.54838,1.54848,223099996.0
2005-08-17 13:21:00,1.54853,1.54853,1.54834,1.54837,194099998.0
2005-08-17 13:22:00,1.54847,1.54855,1.54837,1.54855,362500002.0
2005-08-17 13:23:00,1.5485,1.54856,1.54823,1.54823,286400002.0
2005-08-17 13:24:00,1.54822,1.54828,1.54809,1.54816,356700005.0
2005-08-17 13:25:00,1.54805,1.54813,1.54777,1.54792,363499999.0
2005-08-17 13:26:00,1.54784,1.548,1.54766,1.54781,237299996.0
2005-08-17 13:27:00,1.54768,1.54794,1.54768,1.54794,149399999.0
2005-08-17 13:28:00,1.5477,1.54801,1.5477,1.54801,193899999.0
2005-08-17 13:29:00,1.54786,1.5481,1.54786,1.54806,216500001.0
2005-08-17 13:30:00,1.54798,1.54803,1.54785,1.54796,280300001.0
2005-08-17 13:31:00,1.54803,1.54805,1.54786,1.5479,276899998.0
2005-08-17 13:32:00,1.54793,1.54811,1.54793,1.54808,317999999.0
2005-08-17 13:33:00,1.54802,1.54815,1.54796,1.54804,251800001.0
2005-08-17 13:34:00,1.54808,1.54808,1.54785,1.54792,190200000.0
2005-08-17 13:35:00,1.54793,1.54813,1.54793,1.54807,302600000.0
2005-08-17 13:36:00,1.54807,1.54807,1.54774,1.54787,258400004.0
2005-08-17 13:37:00,1.54798,1.54805,1.54754,1.54755,309600001.0
2005-08-17 13:38:00,1.54797,1.54813,1.54797,1.54813,193800000.0
2005-08-17 13:39:00,1.54806,1.54813,1.54788,1.548,287000003.0
2005-08-17 13:40:00,1.54812,1.54815,1.54797,1.54798,428200004.0
2005-08-17 13:41:00,1.54814,1.54814,1.54789,1.54789,72799999.0
2005-08-17 13:42:00,1.54826,1.54828,1.54807,1.54807,380000000.0
2005-08-17 13:43:00,1.54835,1.54835,1.54814,1.54814,224400003.0
2005-08-17 13:44:00,1.54822,1.54833,1.54805,1.54823,307100001.0
2005-08-17 13:45:00,1.54817,1.5482,1.54805,1.54809,16000000.0
2005-08-17 13:46:00,1.54822,1.54822,1.54799,1.54811,343199998.0
2005-08-17 13:47:00,1.54819,1.54819,1.54791,1.54791,500099994.0
2005-08-17 13:48:00,1.5482,1.5482,1.54787,1.54805,193499999.0
2005-08-17 13:49:00,1.54805,1.54827,1.54805,1.54823,384300006.0
2005-08-17 13:50:00,1.54802,1.54822,1.54796,1.54818,203100001.0
2005-08-17 13:51:00,1.54819,1.54834,1.54808,1.54813,372100001.0
2005-08-17 13:52:00,1.54816,1.54826,1.54814,1.54824,102199999.0
2005-08-17 13:53:00,1.54824,1.54834,1.54814,1.54827,213400005.0
2005-08-17 13:54:00,1.54827,1.54835,1.54811,1.54835,313099998.0
2005-08-17 13:55:00,1.54832,1.54832,1.54803,1.54803,369700004.0
2005-08-17 13:56:00,1.54803,1.54813,1.54785,1.54813,250199999.0
2005-08-17 13:57:00,1.54806,1.5481,1.54793,1.54793,274200002.0
2005-08-17 13:58:00,1.54788,1.54807,1.54788,1.54807,101900003.0
2005-08-17 13:59:00,1.54805,1.54815,1.5479,1.54807,282599998.0
2005-08-17 14:00:00,1.54815,1.54815,1.54802,1.54802,55299999.0
2005-08-17 14:01:00,1.54805,1.54815,1.54792,1.54792,440799999.0
2005-08-17 14:02:00,1.54811,1.54818,1.54803,1.54815,448800000.0
2005-08-17 14:03:00,1.54795,1.54826,1.54768,1.5481,256900000.0
2005-08-17 14:04:00,1.54823,1.54835,1.54813,1.5483,322300004.0
2005-08-17 14:05:00,1.54829,1.54843,1.54815,1.54833,338600003.0
2005-08-17 14:06:00,1.5483,1.5483,1.54801,1.54811,188200002.0
2005-08-17 14:07:00,1.54811,1.5482,1.54801,1.54809,227000000.0
2005-08-17 14:08:00,1.54811,1.54833,1.54811,1.54826,283899999.0
2005-08-17 14:09:00,1.54829,1.54835,1.54812,1.54814,327399995.0
2005-08-17 14:10:00,1.5482,1.54833,1.54816,1.54828,327199996.0
2005-08-17 14:11:00,1.54821,1.54838,1.54821,1.5483,267700003.0
2005-08-17 14:12:00,1.54819,1.54846,1.54819,1.54831,230899998.0
2005-08-17 14:13:00,1.54841,1.54846,1.54823,1.54838,306500005.0
2005-08-17 14:14:00,1.54827,1.54834,1.54817,1.54834,174900001.0
2005-08-17 14:15:00,1.5482,1.54842,1.54812,1.54828,292499998.0
2005-08-17 14:16:00,1.54825,1.54839,1.54822,1.54835,301900001.0
2005-08-17 14:17:00,1.54829,1.54845,1.5482,1.54828,241900004.0
2005-08-17 14:18:00,1.54842,1.54853,1.54833,1.54835,358399997.0
2005-08-17 14:19:00,1.54842,1.54849,1.54831,1.54842,207300002.0
2005-08-17 14:20:00,1.5485,1.54852,1.54825,1.54848,443200000.0
2005-08-17 14:21:00,1.54845,1.54847,1.54827,1.54838,297299999.0
2005-08-17 14:22:00,1.54827,1.54843,1.54823,1.54833,325500005.0
2005-08-17 14:23:00,1.54833,1.54833,1.54806,1.5481,276799998.0
2005-08-17 14:24:00,1.5483,1.54835,1.54809,1.54828,264100001.0
2005-08-17 14:25:00,1.54835,1.54835,1.5483,1.5483,50800001.0
2005-08-17 14:26:00,1.54817,1.54835,1.54813,1.54822,346900002.0
2005-08-17 14:27:00,1.54823,1.54842,1.54805,1.54842,218199999.0
2005-08-17 14:28:00,1.54816,1.54838,1.54813,1.54823,285400000.0
2005-08-17 14:29:00,1.54815,1.54842,1.54808,1.54842,313100003.0
2005-08-17 14:30:00,1.54831,1.54839,1.54805,1.54817,299900001.0
2005-08-17 14:31:00,1.54803,1.54834,1.548,1.54815,239099999.0
2005-08-17 14:32:00,1.54832,1.54843,1.54815,1.54828,357200002.0
2005-08-17 14:33:00,1.5483,1.54845,1.54829,1.54844,165899999.0
2005-08-17 14:34:00,1.54837,1.54845,1.54821,1.54828,88700000.0
2005-08-17 14:35:00,1.54823,1.54846,1.54801,1.54821,438899998.0
2005-08-17 14:36:00,1.54807,1.54824,1.54806,1.54824,137800000.0
2005-08-17 14:37:00,1.54833,1.54833,1.5481,1.5481,311200003.0
2005-08-17 14:38:00,1.54822,1.54833,1.54816,1.54828,179700003.0
2005-08-17 14:39:00,1.54833,1.54839,1.54823,1.54832,248800003.0
2005-08-17 14:40:00,1.54821,1.54838,1.54815,1.54815,260299999.0
2005-08-17 14:41:00,1.54821,1.54838,1.54804,1.5482,262900002.0
2005-08-17 14:42:00,1.54827,1.54832,1.54806,1.54828,496299993.0
2005-08-17 14:43:00,1.54819,1.54819,1.54794,1.54811,449899999.0
2005-08-17 14:44:00,1.54811,1.54815,1.54787,1.54787,209199999.0
2005-08-17 14:45:00,1.54805,1.54824,1.548,1.54812,193800001.0
2005-08-17 14:46:00,1.548,1.54822,1.548,1.54811,267599999.0
2005-08-17 14:47:00,1.54808,1.54809,1.5478,1.54788,229400000.0
2005-08-17 14:48:00,1.54776,1.54797,1.54773,1.54794,374099997.0
2005-08-17 14:49:00,1.54792,1.54794,1.54774,1.54783,214900000.0
2005-08-17 14:50:00,1.54797,1.54801,1.54775,1.54789,313799996.0
2005-08-17 14:51:00,1.54783,1.54798,1.54771,1.54786,342500000.0
2005-08-17 14:52:00,1.54776,1.548,1.54776,1.54779,374800001.0
2005-08-17 14:53:00,1.54778,1.54799,1.54773,1.54786,269000001.0
2005-08-17 14:54:00,1.54781,1.54802,1.54776,1.54792,202600000.0
2005-08-17 14:55:00,1.54774,1.548,1.54774,1.54795,185200002.0
2005-08-17 14:56:00,1.54798,1.54805,1.54792,1.548,49500000.0
2005-08-17 14:57:00,1.54797,1.54811,1.54795,1.54807,479300002.0
2005-08-17 14:58:00,1.54796,1.54812,1.54796,1.54807,341000003.0
2005-08-17 14:59:00,1.54796,1.5481,1.54789,1.54803,297799998.0
2005-08-17 15:00:00,1.54805,1.54805,1.54788,1.54798,207299997.0
2005-08-17 15:01:00,1.54794,1.54798,1.54774,1.54784,295100001.0
2005-08-17 15:02:00,1.54797,1.54804,1.54783,1.54791,176300000.0
2005-08-17 15:03:00,1.54782,1.54797,1.54781,1.54791,371400002.0
2005-08-17 15:04:00,1.54782,1.54798,1.54776,1.54798,225000001.0
2005-08-17 15:05:00,1.54801,1.54815,1.54779,1.54799,306900004.0
2005-08-17 15:06:00,1.54785,1.54816,1.54772,1.54785,472400001.0
2005-08-17 15:07:00,1.54756,1.54769,1.54744,1.5475,218400005.0
2005-08-17 15:08:00,1.54758,1.54766,1.5473,1.54738,367400001.0
2005-08-17 15:09:00,1.54752,1.54763,1.54741,1.54749,365900001.0
2005-08-17 15:10:00,1.54768,1.54768,1.54743,1.54746,246000002.0
2005-08-17 15:11:00,1.54742,1.5477,1.54742,1.54766,294800000.0
2005-08-17 15:12:00,1.54759,1.54767,1.54746,1.54755,180100000.0
2005-08-17 15:13:00,1.54739,1.5476,1.54735,1.54735,397899998.0
2005-08-17 15:14:00,1.54738,1.5476,1.54735,1.54745,419100005.0
2005-08-17 15:15:00,1.54752,1.5476,1.54729,1.54729,437800002.0
2005-08-17 15:16:00,1.54745,1.54751,1.5474,1.54749,47900000.0
2005-08-17 15:17:00,1.5474,1.5474,1.5472,1.54727,169899998.0
2005-08-17 15:18:00,1.54722,1.54742,1.54702,1.54727,441899999.0
2005-08-17 15:19:00,1.54718,1.54719,1.54702,1.54708,359499997.0
2005-08-17 15:20:00,1.5471,1.54737,1.5471,1.54729,309200000.0
2005-08-17 15:21:00,1.54718,1.54743,1.54717,1.54741,271900000.0
2005-08-17 15:22:00,1.54723,1.54736,1.54717,1.54729,68900000.0
2005-08-17 15:23:00,1.54719,1.54723,1.54691,1.54691,199400002.0
2005-08-17 15:24:00,1.54718,1.5473,1.54707,1.54715,345799998.0
2005-08-17 15:25:00,1.54727,1.54735,1.54713,1.54727,256600006.0
2005-08-17 15:26:00,1.54732,1.54752,1.54732,1.54749,225099999.0
2005-08-17 15:27:00,1.54756,1.54763,1.54748,1.54754,45900000.0
2005-08-17 15:28:00,1.54742,1.54754,1.54734,1.54737,315500001.0
2005-08-17 15:29:00,1.5474,1.5475,1.54714,1.5474,365699999.0
2005-08-17 15:30:00,1.54739,1.54767,1.54739,1.54758,355000001.0
2005-08-17 15:31:00,1.5476,1.54771,1.54742,1.54761,433599996.0
2005-08-17 15:32:00,1.54758,1.54758,1.54739,1.54747,324200003.0
2005-08-17 15:33:00,1.54763,1.54763,1.54737,1.54755,447299995.0
2005-08-17 15:34:00,1.54765,1.54765,1.54738,1.54738,110100002.0
2005-08-17 15:35:00,1.5476,1.54772,1.54748,1.54768,350400003.0
2005-08-17 15:36:00,1.5477,1.54787,1.54758,1.54766,135599998.0
2005-08-17 15:37:00,1.54772,1.54775,1.54753,1.54753,331599996.0
2005-08-17 15:38:00,1.54772,1.5479,1.54766,1.54767,151100002.0
2005-08-17 15:39:00,1.54783,1.54783,1.54762,1.54762,155200001.0
2005-08-17 15:40:00,1.5477,1.54783,1.5476,1.54772,246999998.0
2005-08-17 15:41:00,1.54776,1.54783,1.54759,1.54783,297300002.0
2005-08-17 15:42:00,1.54763,1.54786,1.54756,1.54773,288100006.0
2005-08-17 15:43:00,1.54775,1.54775,1.54755,1.54769,199400000.0
2005-08-17 15:44:00,1.54768,1.54781,1.54758,1.54773,197700000.0
2005-08-17 15:45:00,1.54766,1.54786,1.54762,1.54775,300499999.0
2005-08-17 15:46:00,1.54756,1.54785,1.54756,1.5478,282799998.0
2005-08-17 15:47:00,1.5478,1.54789,1.54768,1.54782,242100000.0
2005-08-17 15:48:00,1.54769,1.54785,1.5475,1.54785,335900003.0
2005-08-17 15:49:00,1.54771,1.54792,1.54771,1.54788,232200000.0
2005-08-17 15:50:00,1.54782,1.54788,1.54767,1.54776,240400002.0
2005-08-17 15:51:00,1.5479,1.54795,1.5477,1.5477,271900003.0
2005-08-17 15:52:00,1.54781,1.54797,1.54775,1.5479,540100006.0
2005-08-17 15:53:00,1.5479,1.54809,1.5479,1.54809,222600000.0
2005-08-17 15:54:00,1.54819,1.54819,1.548,1.54811,209300003.0
2005-08-17 15:55:00,1.54803,1.54821,1.54795,1.54809,298199998.0
2005-08-17 15:56:00,1.5481,1.54815,1.54794,1.54808,448600002.0
2005-08-17 15:57:00,1.54809,1.54819,1.54799,1.54802,368900005.0
2005-08-17 15:58:00,1.54793,1.54811,1.54793,1.54796,111700000.0
2005-08-17 15:59:00,1.54815,1.54821,1.548,1.54803,217800003.0
2005-08-17 16:00:00,1.54816,1.54819,1.54807,1.54813,96900001.0
2005-08-17 16:01:00,1.54803,1.54815,1.54785,1.54803,306000004.0
2005-08-17 16:02:00,1.54815,1.54815,1.54789,1.5481,318399999.0
2005-08-17 16:03:00,1.5481,1.54818,1.54786,1.54812,408699995.0
2005-08-17 16:04:00,1.54809,1.54814,1.54788,1.54813,393599999.0
2005-08-17 16:05:00,1.54812,1.54821,1.54803,1.54812,247700000.0
2005-08-17 16:06:00,1.54803,1.54819,1.5479,1.54811,267200000.0
2005-08-17 16:07:00,1.54799,1.54815,1.54791,1.5481,351500008.0
2005-08-17 16:08:00,1.54812,1.54823,1.54805,1.54815,106600001.0
2005-08-17 16:09:00,1.54823,1.54838,1.54803,1.5482,304700000.0
2005-08-17 16:10:00,1.54839,1.54852,1.54824,1.54852,301700001.0
2005-08-17 16:11:00,1.54846,1.54853,1.54822,1.54835,146900002.0
2005-08-17 16:12:00,1.54827,1.54842,1.54817,1.54817,67500001.0
2005-08-17 16:13:00,1.54823,1.54841,1.54805,1.54825,238600003.0
2005-08-17 16:14:00,1.54838,1.54845,1.54813,1.54838,369099997.0
2005-08-17 16:15:00,1.54823,1.54846,1.54802,1.54831,282599997.0
2005-08-17 16:16:00,1.5485,1.54863,1.54839,1.54842,406199999.0
2005-08-17 16:17:00,1.54847,1.54866,1.54847,1.54863,220000000.0
2005-08-17 16:18:00,1.5487,1.54881,1.54857,1.54873,236399999.0
2005-08-17 16:19:00,1.54858,1.5488,1.54851,1.54855,359600003.0
2005-08-17 16:20:00,1.54862,1.54868,1.5485,1.54865,286799999.0
2005-08-17 16:21:00,1.54862,1.5487,1.54851,1.54867,311300001.0
2005-08-17 16:22:00,1.54816,1.54862,1.54815,1.54841,255000007.0
2005-08-17 16:23:00,1.54847,1.54863,1.54845,1.54857,190899999.0
2005-08-17 16:24:00,1.54828,1.54857,1.54828,1.54851,376199999.0
2005-08-17 16:25:00,1.54857,1.5486,1.54843,1.54857,316300002.0
2005-08-17 16:26:00,1.54855,1.54862,1.54828,1.5485,148800000.0
2005-08-17 16:27:00,1.54833,1.54865,1.54833,1.54865,383499997.0
2005-08-17 16:28:00,1.54844,1.54861,1.54843,1.54858,227800003.0
2005-08-17 16:29:00,1.5486,1.54867,1.54849,1.54862,141599998.0
2005-08-17 16:30:00,1.54844,1.5487,1.5483,1.5486,85800000.0
2005-08-17 16:31:00,1.54858,1.54859,1.54824,1.54848,309299999.0
2005-08-17 16:32:00,1.54849,1.54858,1.54846,1.54854,63900000.0
2005-08-17 16:33:00,1.5483,1.54845,1.54824,1.54837,42500000.0
2005-08-17 16:34:00,1.54822,1.54838,1.54822,1.54838,90299999.0
2005-08-17 16:35:00,1.54834,1.54836,1.54824,1.54826,97500000.0
2005-08-17 16:36:00,1.54836,1.54841,1.54828,1.54828,182700001.0
2005-08-17 16:37:00,1.54828,1.5485,1.54828,1.54838,292599998.0
2005-08-17 16:38:00,1.54841,1.54849,1.54829,1.54841,491100004.0
2005-08-17 16:39:00,1.5484,1.54845,1.54832,1.54838,72700002.0
2005-08-17 16:40:00,1.54823,1.5484,1.54823,1.54838,234199997.0
2005-08-17 16:41:00,1.54838,1.54838,1.54818,1.54818,223700001.0
2005-08-17 16:42:00,1.54806,1.54842,1.54806,1.54842,280400003.0
2005-08-17 16:43:00,1.54843,1.54843,1.54811,1.54811,24700000.0
2005-08-17 16:44:00,1.54838,1.54855,1.5483,1.54855,351399998.0
2005-08-17 16:45:00,1.5484,1.54861,1.5484,1.54852,457500003.0
2005-08-17 16:46:00,1.54848,1.54855,1.54834,1.54855,192000001.0
2005-08-17 16:47:00,1.54835,1.54853,1.54802,1.5483,265800003.0
2005-08-17 16:48:00,1.54855,1.54855,1.54835,1.54836,197600000.0
2005-08-17 16:49:00,1.54855,1.54855,1.54842,1.54842,103200000.0
2005-08-17 16:50:00,1.5485,1.54855,1.5485,1.54855,16000000.0
2005-08-17 16:51:00,1.54841,1.54864,1.54831,1.5485,227300000.0
2005-08-17 16:52:00,1.5485,1.54865,1.5485,1.54865,246499996.0
2005-08-17 16:53:00,1.54866,1.54875,1.54851,1.54856,294400003.0
2005-08-17 16:54:00,1.5484,1.54871,1.5484,1.5486,595800005.0
2005-08-17 16:55:00,1.54863,1.54863,1.54825,1.54834,478899999.0
2005-08-17 16:56:00,1.54823,1.54842,1.54821,1.54834,229300000.0
2005-08-17 16:57:00,1.54833,1.54835,1.54819,1.5483,242399998.0
2005-08-17 16:58:00,1.5481,1.54837,1.5481,1.5482,212400001.0
2005-08-17 16:59:00,1.54818,1.54831,1.54804,1.54818,280300006.0
2005-08-17 17:00:00,1.54822,1.54832,1.54803,1.5482,192300001.0
2005-08-17 17:01:00,1.54828,1.54842,1.5481,1.54833,309700001.0
2005-08-17 17:02:00,1.54836,1.54836,1.54824,1.54824,78300000.0
2005-08-17 17:03:00,1.54827,1.54835,1.54811,1.54826,357499996.0
2005-08-17 17:04:00,1.54828,1.54837,1.54801,1.54801,246199999.0
2005-08-17 17:05:00,1.54822,1.54839,1.54814,1.54822,361700002.0
2005-08-17 17:06:00,1.54813,1.54833,1.54813,1.54833,250899997.0
2005-08-17 17:07:00,1.54835,1.54846,1.54823,1.54833,376599992.0
2005-08-17 17:08:00,1.54829,1.54834,1.54808,1.54822,304300002.0
2005-08-17 17:09:00,1.54815,1.54833,1.54815,1.54833,133499999.0
2005-08-17 17:10:00,1.5483,1.54839,1.54818,1.54818,173900000.0
2005-08-17 17:11:00,1.54842,1.54849,1.54825,1.54825,182199999.0
2005-08-17 17:12:00,1.54826,1.54843,1.54821,1.54843,174600001.0
2005-08-17 17:13:00,1.54833,1.54842,1.54813,1.54835,306500002.0
2005-08-17 17:14:00,1.54823,1.5486,1.54816,1.54855,531000007.0
2005-08-17 17:15:00,1.54837,1.54846,1.54818,1.54843,327000000.0
2005-08-17 17:16:00,1.54845,1.54856,1.54826,1.54837,549999999.0
2005-08-17 17:17:00,1.54826,1.54845,1.54825,1.54845,191500000.0
2005-08-17 17:18:00,1.54825,1.54837,1.54814,1.54833,333100010.0
2005-08-17 17:19:00,1.5485,1.5486,1.54846,1.5486,139100002.0
2005-08-17 17:20:00,1.54846,1.54858,1.54836,1.54858,254200000.0
2005-08-17 17:21:00,1.54867,1.54891,1.5486,1.54879,223400003.0
2005-08-17 17:22:00,1.54867,1.54879,1.54861,1.54872,194000000.0
2005-08-17 17:23:00,1.54868,1.54875,1.54855,1.5486,310699997.0
2005-08-17 17:24:00,1.54877,1.54881,1.54854,1.54854,327199997.0
2005-08-17 17:25:00,1.54861,1.54875,1.54861,1.54875,129400002.0
2005-08-17 17:26:00,1.54869,1.54878,1.54854,1.54855,421600003.0
2005-08-17 17:27:00,1.54862,1.54883,1.54862,1.54883,238299996.0
2005-08-17 17:28:00,1.54868,1.54882,1.54862,1.54882,184500000.0
2005-08-17 17:29:00,1.54859,1.54871,1.54849,1.54858,269100001.0
2005-08-17 17:30:00,1.54837,1.54849,1.54823,1.5484,224399998.0
2005-08-17 17:31:00,1.54834,1.54848,1.5483,1.5484,413500001.0
2005-08-17 17:32:00,1.54815,1.54845,1.54815,1.54845,195600004.0
2005-08-17 17:33:00,1.5483,1.5483,1.5481,1.5481,176100001.0
2005-08-17 17:34:00,1.54814,1.5484,1.54814,1.5484,116200000.0
2005-08-17 17:35:00,1.54842,1.54842,1.5482,1.54835,195900002.0
2005-08-17 17:36:00,1.5481,1.54836,1.5481,1.54833,170500001.0
2005-08-17 17:37:00,1.54813,1.54828,1.54812,1.54822,227200001.0
2005-08-17 17:38:00,1.5482,1.54822,1.54804,1.54807,252600000.0
2005-08-17 17:39:00,1.54806,1.54825,1.54806,1.54808,176500003.0
2005-08-17 17:40:00,1.54793,1.54825,1.54793,1.54825,318899999.0
2005-08-17 17:41:00,1.54815,1.54822,1.54804,1.54816,177100000.0
2005-08-17 17:42:00,1.54825,1.54825,1.54802,1.54818,213399999.0
2005-08-17 17:43:00,1.54797,1.54825,1.54797,1.54818,203900006.0
2005-08-17 17:44:00,1.54789,1.54825,1.54789,1.54825,213200001.0
2005-08-17 17:45:00,1.54818,1.5483,1.54804,1.54804,410099997.0
2005-08-17 17:46:00,1.54804,1.54822,1.54804,1.54822,187600001.0
2005-08-17 17:47:00,1.54805,1.54822,1.54801,1.54822,262200001.0
2005-08-17 17:48:00,1.54806,1.54823,1.54794,1.54808,254400001.0
2005-08-17 17:49:00,1.5482,1.54825,1.548,1.54811,416500003.0
2005-08-17 17:50:00,1.54818,1.54823,1.54799,1.54815,129899999.0
2005-08-17 17:51:00,1.5481,1.54823,1.54805,1.54805,233100004.0
2005-08-17 17:52:00,1.54815,1.54823,1.54795,1.54815,227300002.0
2005-08-17 17:53:00,1.54805,1.54824,1.54792,1.54796,268900002.0
2005-08-17 17:54:00,1.54812,1.54827,1.54808,1.54824,320400004.0
2005-08-17 17:55:00,1.54833,1.54833,1.54812,1.54812,200300000.0
2005-08-17 17:56:00,1.5482,1.54825,1.54802,1.54802,181300001.0
2005-08-17 17:57:00,1.5481,1.5482,1.5481,1.5482,66300001.0
2005-08-17 17:58:00,1.54794,1.54823,1.54794,1.54814,329700003.0
2005-08-17 17:59:00,1.54806,1.5483,1.54803,1.5481,213100001.0
2005-08-17 18:00:00,1.54819,1.54829,1.54811,1.5482,167099998.0
2005-08-17 18:01:00,1.5482,1.5484,1.5482,1.5484,2069599985.0
2005-08-17 18:02:00,1.5484,1.5484,1.5484,1.5484,2069599985.0
2005-08-17 18:03:00,1.5484,1.5484,1.5484,1.5484,2069599985.0
2005-08-17 18:04:00,1.5484,1.5486,1.5484,1.5484,2069599985.0
2005-08-17 18:05:00,1.5484,1.5484,1.5484,1.5484,2069599985.0
2005-08-17 18:06:00,1.54817,1.5483,1.54799,1.54817,2069599985.0
2005-08-17 18:07:00,1.5482,1.5484,1.5482,1.5482,1709700004.0
2005-08-17 18:08:00,1.5482,1.5484,1.5482,1.5484,1709700004.0
2005-08-17 18:09:00,1.54797,1.54828,1.54791,1.54808,1709700004.0
2005-08-17 18:10:00,1.5486,1.5486,1.5486,1.5486,1668500007.0
2005-08-17 18:11:00,1.5483,1.54845,1.54817,1.5484,1668500007.0
2005-08-17 18:12:00,1.5486,1.5486,1.5486,1.5486,1293000004.0
2005-08-17 18:13:00,1.54829,1.54842,1.54818,1.54818,1293000004.0
2005-08-17 18:14:00,1.5486,1.5486,1.5484,1.5484,1041300002.0
2005-08-17 18:15:00,1.5484,1.54855,1.54824,1.5485,1041300002.0
2005-08-17 18:17:00,1.5486,1.54871,1.5484,1.54846,2007200002.0
2005-08-17 18:18:00,1.54848,1.54861,1.54834,1.54858,748700004.0
2005-08-17 18:19:00,1.54856,1.54864,1.54834,1.54851,2058100017.0
2005-08-17 18:20:00,1.54809,1.54857,1.54801,1.54819,1794800007.0
2005-08-17 18:21:00,1.54858,1.54867,1.54843,1.54843,1002200010.0
2005-08-17 18:22:00,1.54848,1.54867,1.54847,1.54867,1083100005.0
2005-08-17 18:24:00,1.5486,1.5486,1.5486,1.5486,1543499998.0
2005-08-17 18:27:00,1.5486,1.54878,1.5484,1.54859,1543499998.0
2005-08-17 18:28:00,1.5488,1.549,1.5486,1.549,1617000007.0
2005-08-17 18:29:00,1.54884,1.54908,1.54884,1.54908,1617000007.0
2005-08-17 18:30:00,1.54904,1.54905,1.54884,1.54884,810400002.0
2005-08-17 18:31:00,1.54892,1.54907,1.54884,1.54899,1026200000.0
2005-08-17 18:32:00,1.54899,1.54912,1.54875,1.54888,1281099990.0
2005-08-17 18:33:00,1.54903,1.54903,1.54876,1.54896,2142299999.0
2005-08-17 18:34:00,1.5493,1.5494,1.5493,1.5493,1524900008.0
2005-08-17 18:35:00,1.5494,1.5494,1.5493,1.5494,1524900008.0
2005-08-17 18:36:00,1.54917,1.54926,1.549,1.54915,1524900008.0
2005-08-17 18:37:00,1.54913,1.5492,1.54896,1.54906,2050500013.0
2005-08-17 18:38:00,1.54912,1.54929,1.54904,1.54917,1421300005.0
2005-08-17 18:39:00,1.5491,1.54929,1.54909,1.54925,1716800010.0
2005-08-17 18:40:00,1.5494,1.5494,1.5493,1.5493,1136100006.0
2005-08-17 18:41:00,1.54899,1.54924,1.54897,1.5491,1136100006.0
2005-08-17 18:42:00,1.54913,1.54921,1.54891,1.5491,1414900000.0
2005-08-17 18:43:00,1.54915,1.54915,1.54897,1.54904,365399999.0
2005-08-17 18:44:00,1.54912,1.54912,1.54871,1.54895,905400003.0
2005-08-17 18:45:00,1.54897,1.54905,1.54874,1.54889,408000003.0
2005-08-17 18:46:00,1.54899,1.54915,1.54887,1.54902,315299991.0
2005-08-17 18:47:00,1.54912,1.54917,1.54901,1.54905,284500003.0
2005-08-17 18:48:00,1.54912,1.54922,1.54899,1.54903,1325800007.0
2005-08-17 18:49:00,1.54915,1.54923,1.54905,1.54923,362300003.0
2005-08-17 18:50:00,1.54921,1.54928,1.54906,1.54908,446400001.0
2005-08-17 18:51:00,1.54919,1.54929,1.54903,1.54903,1386100002.0
2005-08-17 18:52:00,1.54915,1.54928,1.54903,1.54925,1723900000.0
2005-08-17 18:53:00,1.54914,1.54927,1.54903,1.54925,1237999995.0
2005-08-17 18:54:00,1.54918,1.54923,1.54895,1.54912,817399997.0
2005-08-17 18:55:00,1.54927,1.54927,1.54906,1.54906,1540599999.0
2005-08-17 18:56:00,1.54918,1.54925,1.54905,1.54925,957900001.0
2005-08-17 18:57:00,1.54925,1.54927,1.54912,1.5492,625600002.0
2005-08-17 18:58:00,1.54925,1.54935,1.54901,1.54935,1297500003.0
2005-08-17 18:59:00,1.5491,1.54931,1.5491,1.54911,1594800000.0
2005-08-17 19:00:00,1.54918,1.54925,1.54906,1.5491,466400005.0
2005-08-17 19:01:00,1.54918,1.54925,1.54901,1.54922,349400005.0
2005-08-17 19:02:00,1.54901,1.54925,1.54896,1.5492,818299998.0
2005-08-17 19:03:00,1.54912,1.54928,1.54912,1.54923,570599997.0
2005-08-17 19:04:00,1.5492,1.5492,1.5491,1.5491,191500001.0
2005-08-17 19:05:00,1.54913,1.54921,1.54891,1.54902,635500000.0
2005-08-17 19:06:00,1.54887,1.54908,1.54878,1.54889,1928900001.0
2005-08-17 19:07:00,1.54906,1.5491,1.54887,1.54888,753900001.0
2005-08-17 19:08:00,1.54856,1.54931,1.5485,1.54888,1833700009.0
2005-08-17 19:09:00,1.5489,1.54909,1.54869,1.54884,1524899999.0
2005-08-17 19:10:00,1.54888,1.54914,1.54877,1.54902,905600010.0
2005-08-17 19:11:00,1.54895,1.54902,1.54877,1.54888,1141400006.0
2005-08-17 19:12:00,1.54887,1.54888,1.5487,1.54873,905400007.0
2005-08-17 19:13:00,1.54895,1.54909,1.54833,1.54885,592400005.0
2005-08-17 19:14:00,1.5488,1.54884,1.54869,1.54878,275799999.0
2005-08-17 19:15:00,1.5488,1.54893,1.54875,1.54893,1448700009.0
2005-08-17 19:16:00,1.54887,1.54894,1.54873,1.54886,436999999.0
2005-08-17 19:17:00,1.54895,1.54897,1.5487,1.5487,864699997.0
2005-08-17 19:18:00,1.54895,1.54903,1.54878,1.5488,599100005.0
2005-08-17 19:19:00,1.54888,1.54897,1.54874,1.54885,1063299998.0
2005-08-17 19:20:00,1.54894,1.54894,1.54861,1.54876,1020200001.0
2005-08-17 19:21:00,1.54886,1.54893,1.54874,1.54874,1057600003.0
2005-08-17 19:22:00,1.54867,1.54878,1.54862,1.54872,184099996.0
2005-08-17 19:23:00,1.5487,1.54875,1.54843,1.54843,686499997.0
2005-08-17 19:24:00,1.54855,1.54865,1.54838,1.54858,548700001.0
2005-08-17 19:25:00,1.5486,1.54872,1.5483,1.5483,920000007.0
2005-08-17 19:26:00,1.5484,1.54845,1.54822,1.54845,982900002.0
2005-08-17 19:27:00,1.54838,1.54843,1.5482,1.5482,1231499995.0
2005-08-17 19:28:00,1.54816,1.54835,1.54816,1.54828,535700001.0
2005-08-17 19:29:00,1.54814,1.54832,1.54804,1.54821,808700009.0
2005-08-17 19:30:00,1.5486,1.5486,1.5482,1.5484,1352399998.0
2005-08-17 19:31:00,1.54824,1.54832,1.54804,1.54818,1352399998.0
2005-08-17 19:32:00,1.54822,1.54844,1.54811,1.54814,723700005.0
2005-08-17 19:33:00,1.54831,1.54853,1.5482,1.54826,974400001.0
2005-08-17 19:34:00,1.54832,1.54854,1.54828,1.5485,2100500007.0
2005-08-17 19:35:00,1.54836,1.54863,1.54822,1.54863,1080200000.0
2005-08-17 19:36:00,1.54849,1.5486,1.5482,1.54837,742399999.0
2005-08-17 19:37:00,1.5484,1.54845,1.5483,1.54838,331600005.0
2005-08-17 19:38:00,1.54833,1.54845,1.54831,1.54842,676599999.0
2005-08-17 19:39:00,1.54838,1.54849,1.54826,1.54844,920499999.0
2005-08-17 19:40:00,1.5485,1.5485,1.54836,1.54836,392700002.0
2005-08-17 19:41:00,1.54832,1.54847,1.54808,1.54808,261000005.0
2005-08-17 19:42:00,1.54854,1.54854,1.54816,1.54843,587299998.0
2005-08-17 19:43:00,1.54849,1.54856,1.5484,1.5484,462699999.0
2005-08-17 19:44:00,1.54854,1.54868,1.54848,1.5486,853500004.0
2005-08-17 19:45:00,1.54858,1.54862,1.54838,1.54854,331600000.0
2005-08-17 19:46:00,1.54855,1.54865,1.5484,1.54855,774100010.0
2005-08-17 19:47:00,1.5484,1.54856,1.54835,1.54853,372400001.0
2005-08-17 19:48:00,1.54853,1.54855,1.54845,1.5485,641700000.0
2005-08-17 19:49:00,1.54847,1.54853,1.5483,1.54852,1389900004.0
2005-08-17 19:50:00,1.54847,1.54852,1.54834,1.54842,147900002.0
2005-08-17 19:51:00,1.54842,1.54853,1.54836,1.54846,521599994.0
2005-08-17 19:52:00,1.54855,1.54855,1.5484,1.54848,294599996.0
2005-08-17 19:53:00,1.54848,1.54855,1.5483,1.54847,399199999.0
2005-08-17 19:54:00,1.54853,1.54859,1.54842,1.54847,216700002.0
2005-08-17 19:55:00,1.54854,1.54862,1.54835,1.54846,496900007.0
2005-08-17 19:56:00,1.5484,1.54848,1.54822,1.54836,1051800006.0
2005-08-17 19:57:00,1.54812,1.54861,1.54791,1.54838,1800400002.0
2005-08-17 19:58:00,1.54843,1.54849,1.54827,1.54829,1568200008.0
2005-08-17 19:59:00,1.54812,1.54833,1.54786,1.54805,1097500003.0
2005-08-17 20:00:00,1.54855,1.54855,1.54834,1.54834,674999993.0
2005-08-17 20:01:00,1.54842,1.54869,1.54824,1.54839,707299998.0
2005-08-17 20:02:00,1.54847,1.54853,1.54832,1.54844,411300003.0
2005-08-17 20:03:00,1.54818,1.54839,1.54811,1.54836,464500003.0
2005-08-17 20:04:00,1.5484,1.54844,1.54819,1.54831,265100001.0
2005-08-17 20:05:00,1.54843,1.54852,1.54836,1.54852,357100003.0
2005-08-17 20:06:00,1.5485,1.54855,1.5485,1.54855,258200000.0
2005-08-17 20:07:00,1.54848,1.54855,1.5484,1.5485,210699999.0
2005-08-17 20:08:00,1.54851,1.54851,1.54809,1.54809,1589299996.0
2005-08-17 20:09:00,1.5481,1.54833,1.5481,1.54828,280800000.0
2005-08-17 20:10:00,1.54833,1.54848,1.54826,1.54835,259899999.0
2005-08-17 20:11:00,1.54838,1.54857,1.54838,1.54851,894700002.0
2005-08-17 20:12:00,1.54833,1.54851,1.54833,1.54848,349199995.0
2005-08-17 20:13:00,1.54838,1.54858,1.54838,1.5485,1903400009.0
2005-08-17 20:14:00,1.54837,1.54846,1.54772,1.54774,668800003.0
2005-08-17 20:15:00,1.54839,1.54854,1.54838,1.54845,1243100002.0
2005-08-17 20:16:00,1.54868,1.54876,1.54799,1.54823,2097399997.0
2005-08-17 20:17:00,1.54847,1.54856,1.54834,1.5485,553199995.0
2005-08-17 20:18:00,1.54853,1.54853,1.54832,1.54832,444399996.0
2005-08-17 20:19:00,1.5484,1.5486,1.5484,1.5486,599200000.0
2005-08-17 20:21:00,1.54844,1.54846,1.54826,1.54838,599200000.0
2005-08-17 20:22:00,1.54842,1.54861,1.54834,1.54854,608899996.0
2005-08-17 20:23:00,1.548,1.54862,1.548,1.54862,1019499998.0
2005-08-17 20:24:00,1.54862,1.54862,1.54834,1.5484,524400003.0
2005-08-17 20:25:00,1.54831,1.54848,1.54819,1.54839,1004400000.0
2005-08-17 20:26:00,1.54856,1.54861,1.54852,1.54861,364099996.0
2005-08-17 20:27:00,1.54825,1.54871,1.54821,1.54838,458100000.0
2005-08-17 20:29:00,1.54833,1.54841,1.54808,1.54825,1655999999.0
2005-08-17 20:33:00,1.54823,1.54866,1.54805,1.54815,679300001.0
2005-08-17 20:34:00,1.54842,1.54854,1.54824,1.54835,379400001.0
2005-08-17 20:35:00,1.54866,1.54874,1.54811,1.5485,514700003.0
2005-08-17 20:36:00,1.54831,1.54859,1.54807,1.54859,573500000.0
2005-08-17 20:37:00,1.54865,1.54868,1.5484,1.5484,1134799999.0
2005-08-17 20:38:00,1.54855,1.5486,1.54838,1.5484,1877900011.0
2005-08-17 20:39:00,1.54852,1.54855,1.54834,1.54834,887599996.0
2005-08-17 20:40:00,1.5486,1.54865,1.54841,1.54841,1444300006.0
2005-08-17 20:41:00,1.54819,1.54852,1.54813,1.54831,635199999.0
2005-08-17 20:42:00,1.5486,1.54871,1.54834,1.54834,300600000.0
2005-08-17 20:43:00,1.54871,1.54882,1.54854,1.54854,828900002.0
2005-08-17 20:44:00,1.54863,1.54885,1.5485,1.5485,1405599996.0
2005-08-17 20:45:00,1.5485,1.5487,1.5485,1.54865,830700000.0
2005-08-17 20:46:00,1.54868,1.54875,1.54843,1.54872,302100001.0
2005-08-17 20:47:00,1.5487,1.5487,1.54845,1.54858,721000009.0
2005-08-17 20:48:00,1.54867,1.54889,1.54852,1.54869,1190400007.0
2005-08-17 20:49:00,1.54875,1.54888,1.54857,1.54873,869699992.0
2005-08-17 20:50:00,1.54875,1.54875,1.54854,1.54868,1991500009.0
2005-08-17 20:51:00,1.54886,1.54886,1.54829,1.54851,365699998.0
2005-08-17 20:52:00,1.54888,1.54895,1.54872,1.54893,1291700007.0
2005-08-17 20:53:00,1.54881,1.54903,1.54881,1.54898,1642000003.0
2005-08-17 20:54:00,1.54868,1.54908,1.5485,1.54883,936400004.0
2005-08-17 20:55:00,1.54889,1.54903,1.54885,1.549,627100001.0
2005-08-17 20:57:00,1.5493,1.5493,1.5491,1.5491,1646999998.0
2005-08-17 20:58:00,1.5493,1.5494,1.5493,1.5494,1646999998.0
2005-08-17 20:59:00,1.5495,1.5496,1.5493,1.5494,1646999998.0
2005-08-17 21:00:00,1.5493,1.5494,1.5491,1.5491,1646999998.0
2005-08-17 21:02:00,1.54895,1.54895,1.54856,1.54866,1646999998.0
2005-08-17 21:03:00,1.54868,1.54884,1.54862,1.54878,1527000007.0
2005-08-17 21:04:00,1.5486,1.54875,1.54844,1.54857,311399996.0
2005-08-17 21:05:00,1.5485,1.5488,1.54823,1.54877,812800006.0
2005-08-17 21:06:00,1.54842,1.54872,1.54838,1.54854,457399995.0
2005-08-17 21:07:00,1.54865,1.54865,1.5482,1.54835,430700001.0
2005-08-17 21:08:00,1.54845,1.54864,1.54844,1.54858,354200001.0
2005-08-17 21:09:00,1.54845,1.54864,1.54844,1.54855,447000005.0
2005-08-17 21:10:00,1.54865,1.54865,1.54853,1.5486,934699995.0
2005-08-17 21:11:00,1.54859,1.54865,1.54852,1.54855,747000002.0
2005-08-17 21:12:00,1.5486,1.54874,1.54853,1.54873,379899997.0
2005-08-17 21:13:00,1.54877,1.54886,1.54842,1.5485,1000300007.0
2005-08-17 21:14:00,1.54874,1.54893,1.54866,1.54886,788299998.0
2005-08-17 21:15:00,1.54895,1.54899,1.54864,1.54865,634800000.0
2005-08-17 21:16:00,1.5487,1.54885,1.54849,1.54869,498099995.0
2005-08-17 21:17:00,1.5488,1.54885,1.54863,1.54866,1558500006.0
2005-08-17 21:18:00,1.54877,1.54885,1.54855,1.54855,811600003.0
2005-08-17 21:19:00,1.54885,1.54895,1.54869,1.5487,635800000.0
2005-08-17 21:20:00,1.5488,1.5488,1.5486,1.5486,1574100009.0
2005-08-17 21:21:00,1.5488,1.5488,1.5486,1.5486,1574100009.0
2005-08-17 21:22:00,1.54855,1.54872,1.54842,1.54859,1574100009.0
2005-08-17 21:23:00,1.54865,1.54883,1.5485,1.54874,1086600003.0
2005-08-17 21:24:00,1.5488,1.5488,1.54861,1.5487,724000007.0
2005-08-17 21:25:00,1.5487,1.54897,1.54842,1.54885,1280100004.0
2005-08-17 21:26:00,1.54888,1.5489,1.54875,1.5488,482499999.0
2005-08-17 21:27:00,1.54889,1.54895,1.54882,1.54895,670799999.0
2005-08-17 21:28:00,1.54886,1.54886,1.54859,1.54859,629400003.0
2005-08-17 21:29:00,1.54873,1.54887,1.54862,1.54875,369100002.0
2005-08-17 21:30:00,1.54872,1.54885,1.54863,1.54882,452699999.0
2005-08-17 21:31:00,1.54888,1.54901,1.54874,1.54901,582199999.0
2005-08-17 21:32:00,1.54895,1.54913,1.54878,1.54893,2069699998.0
2005-08-17 21:33:00,1.54898,1.54906,1.5489,1.549,334900001.0
2005-08-17 21:34:00,1.5489,1.54905,1.54886,1.549,1347300001.0
2005-08-17 21:35:00,1.54902,1.54909,1.54894,1.54896,862900003.0
2005-08-17 21:36:00,1.54918,1.54919,1.54905,1.54908,250899997.0
2005-08-17 21:37:00,1.54918,1.54923,1.54898,1.54898,431300007.0
2005-08-17 21:38:00,1.54907,1.54915,1.54894,1.54908,275200000.0
2005-08-17 21:39:00,1.5491,1.54919,1.549,1.54912,281100002.0
2005-08-17 21:40:00,1.54919,1.54922,1.54904,1.54905,584799999.0
2005-08-17 21:41:00,1.54914,1.54917,1.54889,1.54904,770600005.0
2005-08-17 21:42:00,1.54922,1.54937,1.54914,1.54919,663499996.0
2005-08-17 21:43:00,1.5493,1.54938,1.54912,1.54912,1116000002.0
2005-08-17 21:44:00,1.54915,1.54918,1.54898,1.54901,1294999992.0
2005-08-17 21:45:00,1.54908,1.54917,1.54896,1.54907,664500002.0
2005-08-17 21:46:00,1.54918,1.54929,1.54905,1.54917,1241899997.0
2005-08-17 21:47:00,1.5492,1.54934,1.54909,1.5491,1343799990.0
2005-08-17 21:48:00,1.54906,1.54927,1.54906,1.54925,343699997.0
2005-08-17 21:49:00,1.5492,1.54927,1.54904,1.54917,1166299994.0
2005-08-17 21:50:00,1.54906,1.54918,1.549,1.54912,236800004.0
2005-08-17 21:51:00,1.54899,1.54915,1.54895,1.5491,621599999.0
2005-08-17 21:52:00,1.54888,1.54913,1.54859,1.54882,1496400005.0
2005-08-17 21:53:00,1.5491,1.54915,1.54896,1.54907,442400004.0
2005-08-17 21:54:00,1.54914,1.54914,1.54892,1.54892,278699997.0
2005-08-17 21:55:00,1.54885,1.54911,1.54866,1.549,440999995.0
2005-08-17 21:56:00,1.54898,1.54905,1.54885,1.5489,555999998.0
2005-08-17 21:57:00,1.54876,1.54899,1.54864,1.54882,527300003.0
2005-08-17 21:58:00,1.54905,1.54905,1.54889,1.54898,708000004.0
2005-08-17 21:59:00,1.54886,1.54912,1.54886,1.54908,1018700012.0
2005-08-17 22:00:00,1.54898,1.54916,1.5489,1.54905,681899997.0
2005-08-17 22:01:00,1.549,1.54907,1.549,1.54902,249799999.0
2005-08-17 22:02:00,1.54905,1.54907,1.5488,1.5488,1201599992.0
2005-08-17 22:03:00,1.54879,1.54901,1.54867,1.54896,508800001.0
2005-08-17 22:04:00,1.54906,1.54914,1.54885,1.54899,586600008.0
2005-08-17 22:05:00,1.54908,1.54915,1.54896,1.54908,401199998.0
2005-08-17 22:06:00,1.54905,1.54905,1.54883,1.54897,492399997.0
2005-08-17 22:07:00,1.549,1.549,1.54881,1.54881,196599998.0
2005-08-17 22:08:00,1.54889,1.549,1.54882,1.54885,435299997.0
2005-08-17 22:09:00,1.54898,1.54898,1.54853,1.5487,510200006.0
2005-08-17 22:10:00,1.54905,1.54905,1.54885,1.54885,242199999.0
2005-08-17 22:11:00,1.54882,1.5489,1.54872,1.54886,333299998.0
2005-08-17 22:12:00,1.54895,1.54905,1.54888,1.549,660500001.0
2005-08-17 22:13:00,1.5487,1.54911,1.54864,1.54892,435499999.0
2005-08-17 22:14:00,1.54903,1.5491,1.54888,1.54893,367199999.0
2005-08-17 22:15:00,1.54874,1.54893,1.54862,1.54885,659800003.0
2005-08-17 22:16:00,1.54867,1.54883,1.54848,1.5487,264700002.0
2005-08-17 22:17:00,1.54888,1.54895,1.54876,1.54883,247999996.0
2005-08-17 22:18:00,1.54886,1.54896,1.54873,1.54874,200300005.0
2005-08-17 22:19:00,1.54878,1.54878,1.54834,1.54848,405999998.0
2005-08-17 22:20:00,1.5484,1.5486,1.54838,1.5486,365000007.0
2005-08-17 22:21:00,1.5485,1.54857,1.54808,1.54808,337699997.0
2005-08-17 22:22:00,1.54843,1.54859,1.54833,1.54844,758400000.0
2005-08-17 22:23:00,1.5485,1.54855,1.54833,1.54833,270099999.0
2005-08-17 22:24:00,1.54848,1.54854,1.54833,1.54833,283500000.0
2005-08-17 22:25:00,1.54843,1.54858,1.54828,1.54848,663800001.0
2005-08-17 22:26:00,1.54829,1.5486,1.54829,1.54855,791699995.0
2005-08-17 22:27:00,1.54811,1.54835,1.54792,1.54825,241300000.0
2005-08-17 22:28:00,1.54851,1.5486,1.54827,1.54835,741399998.0
2005-08-17 22:29:00,1.54854,1.54857,1.54838,1.54843,1016600003.0
2005-08-17 22:30:00,1.54812,1.54868,1.54788,1.54839,828300007.0
2005-08-17 22:31:00,1.54827,1.54845,1.54814,1.54845,188100002.0
2005-08-17 22:32:00,1.54845,1.54845,1.5483,1.5483,218799999.0
2005-08-17 22:33:00,1.5483,1.54855,1.54827,1.54855,259800000.0
2005-08-17 22:34:00,1.54855,1.54855,1.54835,1.5484,333200003.0
2005-08-17 22:35:00,1.54845,1.54845,1.54831,1.54831,148100001.0
2005-08-17 22:36:00,1.5483,1.54845,1.54823,1.54832,859600003.0
2005-08-17 22:37:00,1.54838,1.54845,1.5482,1.54833,446400000.0
2005-08-17 22:38:00,1.54807,1.54822,1.54787,1.54794,205400000.0
2005-08-17 22:39:00,1.54809,1.54835,1.548,1.54835,722100000.0
2005-08-17 22:40:00,1.54818,1.5484,1.54806,1.5484,672799990.0
2005-08-17 22:41:00,1.54796,1.5482,1.54796,1.54818,673600000.0
2005-08-17 22:42:00,1.54823,1.54847,1.54823,1.54831,738700000.0
2005-08-17 22:43:00,1.54821,1.54857,1.54806,1.54836,1235099998.0
2005-08-17 22:44:00,1.54868,1.54899,1.54811,1.54827,364900004.0
2005-08-17 22:45:00,1.54823,1.54836,1.54811,1.5483,192000001.0
2005-08-17 22:46:00,1.54887,1.54892,1.54812,1.54835,178300004.0
2005-08-17 22:47:00,1.54827,1.54838,1.54818,1.54835,219300003.0
2005-08-17 22:48:00,1.54837,1.54843,1.54819,1.54822,486399996.0
2005-08-17 22:49:00,1.5483,1.54845,1.54822,1.54835,799500003.0
2005-08-17 22:50:00,1.5484,1.5484,1.54817,1.54817,317700000.0
2005-08-17 22:51:00,1.54802,1.54832,1.54792,1.54795,619599997.0
2005-08-17 22:52:00,1.54812,1.54833,1.54791,1.54826,492700003.0
2005-08-17 22:53:00,1.54805,1.54858,1.54805,1.54809,277499999.0
2005-08-17 22:54:00,1.54824,1.54839,1.54814,1.54831,407299996.0
2005-08-17 22:55:00,1.54838,1.54838,1.5482,1.5482,116700000.0
2005-08-17 22:56:00,1.54835,1.54842,1.54823,1.54831,23400000.0
2005-08-17 22:57:00,1.54859,1.54863,1.54802,1.54802,472000007.0
2005-08-17 22:58:00,1.54783,1.54841,1.5477,1.54841,221599998.0
2005-08-17 22:59:00,1.54809,1.54855,1.54802,1.54834,449699997.0
2005-08-17 23:00:00,1.54808,1.54891,1.54794,1.54818,394899997.0
2005-08-17 23:01:00,1.54845,1.54845,1.54819,1.54835,296500000.0
2005-08-17 23:02:00,1.54815,1.54844,1.548,1.54837,449399998.0
2005-08-17 23:03:00,1.54848,1.54852,1.54832,1.54844,315099998.0
2005-08-17 23:04:00,1.54802,1.54842,1.54797,1.54835,301100003.0
2005-08-17 23:05:00,1.54839,1.54847,1.54814,1.54831,413200001.0
2005-08-17 23:06:00,1.54829,1.54855,1.54829,1.54845,322300001.0
2005-08-17 23:07:00,1.54852,1.54852,1.54806,1.54806,183899999.0
2005-08-17 23:08:00,1.54819,1.54853,1.54803,1.54825,284100003.0
2005-08-17 23:09:00,1.54848,1.54849,1.54833,1.54842,228300004.0
2005-08-17 23:10:00,1.54792,1.54822,1.54782,1.54801,387000004.0
2005-08-17 23:11:00,1.54836,1.54853,1.54836,1.54843,184500000.0
2005-08-17 23:12:00,1.54813,1.54819,1.54787,1.54787,311499995.0
2005-08-17 23:13:00,1.54803,1.5483,1.54794,1.54815,216699998.0
2005-08-17 23:14:00,1.54833,1.5486,1.54811,1.54831,422600001.0
2005-08-17 23:15:00,1.54847,1.54862,1.54828,1.54848,357799999.0
2005-08-17 23:16:00,1.54817,1.54855,1.54806,1.54855,186900000.0
2005-08-17 23:17:00,1.54832,1.54862,1.54819,1.54838,343100003.0
2005-08-17 23:18:00,1.54818,1.54835,1.54792,1.54809,236100002.0
2005-08-17 23:19:00,1.54801,1.54808,1.54787,1.54803,270300002.0
2005-08-17 23:20:00,1.54746,1.54799,1.54746,1.54789,228899999.0
2005-08-17 23:21:00,1.54754,1.54802,1.54754,1.54802,102299999.0
2005-08-17 23:22:00,1.5477,1.54811,1.54762,1.548,324400001.0
2005-08-17 23:23:00,1.54797,1.54811,1.54797,1.54811,68800000.0
2005-08-17 23:24:00,1.54809,1.54809,1.54782,1.54789,362899995.0
2005-08-17 23:25:00,1.54815,1.54815,1.54793,1.54793,76599997.0
2005-08-17 23:26:00,1.54813,1.5483,1.54805,1.54819,224600001.0
2005-08-17 23:27:00,1.54826,1.5486,1.54815,1.54836,440900000.0
2005-08-17 23:28:00,1.54899,1.54899,1.54844,1.54879,316399997.0
2005-08-17 23:29:00,1.54917,1.54917,1.5484,1.54844,309999997.0
2005-08-17 23:30:00,1.54859,1.54889,1.5484,1.54878,299100000.0
2005-08-17 23:31:00,1.54862,1.54883,1.54842,1.54859,392899996.0
2005-08-17 23:32:00,1.54872,1.54895,1.54832,1.54836,298000002.0
2005-08-17 23:33:00,1.54862,1.54874,1.54842,1.5485,320800004.0
2005-08-17 23:34:00,1.54803,1.54872,1.548,1.54856,326200000.0
2005-08-17 23:35:00,1.54861,1.54886,1.54852,1.54865,371699998.0
2005-08-17 23:36:00,1.54884,1.54926,1.54865,1.54926,231500001.0
2005-08-17 23:37:00,1.5491,1.54926,1.54864,1.54866,405900002.0
2005-08-17 23:38:00,1.54855,1.54868,1.54823,1.54823,175299998.0
2005-08-17 23:39:00,1.5485,1.54885,1.54841,1.54854,308499997.0
2005-08-17 23:40:00,1.5484,1.54864,1.54818,1.54833,453900000.0
2005-08-17 23:41:00,1.54832,1.54858,1.54807,1.54809,269299999.0
2005-08-17 23:42:00,1.54847,1.54863,1.54826,1.54845,196600002.0
2005-08-17 23:43:00,1.54861,1.54879,1.54819,1.54819,378099998.0
2005-08-17 23:44:00,1.54798,1.54862,1.54798,1.54842,384900002.0
2005-08-17 23:45:00,1.54798,1.54812,1.54798,1.5481,112300000.0
2005-08-17 23:46:00,1.54807,1.54849,1.54807,1.54814,385999997.0
2005-08-17 23:47:00,1.54815,1.54873,1.54815,1.54848,360099997.0
2005-08-17 23:48:00,1.54806,1.54841,1.54806,1.54841,95800000.0
2005-08-17 23:49:00,1.54847,1.54858,1.54822,1.54832,134200001.0
2005-08-17 23:50:00,1.54826,1.54852,1.54826,1.54852,120000002.0
2005-08-17 23:51:00,1.54846,1.54846,1.5483,1.54833,291200005.0
2005-08-17 23:52:00,1.54833,1.54852,1.54822,1.54826,354700000.0
2005-08-17 23:53:00,1.54833,1.54833,1.54798,1.54799,300099996.0
2005-08-17 23:54:00,1.54809,1.54825,1.54793,1.5481,341899999.0
2005-08-17 23:55:00,1.54822,1.5483,1.54808,1.54808,177900000.0
2005-08-17 23:56:00,1.54824,1.54824,1.54811,1.54811,20500000.0
2005-08-17 23:57:00,1.54824,1.54832,1.54808,1.54823,274499998.0
2005-08-17 23:58:00,1.54809,1.54852,1.54809,1.54848,319400003.0
2005-08-17 23:59:00,1.54841,1.54855,1.54841,1.54855,188600000.0
2005-08-18 00:00:00,1.54868,1.54872,1.54864,1.54866,69600000.0
2005-08-18 00:01:00,1.54862,1.54877,1.54853,1.54859,100500002.0
2005-08-18 00:02:00,1.54877,1.54883,1.54871,1.54877,132600002.0
2005-08-18 00:03:00,1.54865,1.54865,1.54857,1.54859,99299999.0
2005-08-18 00:04:00,1.54828,1.5485,1.54809,1.54812,291700003.0
2005-08-18 00:05:00,1.54838,1.54838,1.54822,1.5483,110300001.0
2005-08-18 00:06:00,1.54824,1.54831,1.54806,1.54816,206900005.0
2005-08-18 00:07:00,1.54819,1.5484,1.548,1.5483,286800000.0
2005-08-18 00:08:00,1.54835,1.54839,1.54801,1.54823,406499999.0
2005-08-18 00:09:00,1.54843,1.54843,1.54815,1.54817,319499999.0
2005-08-18 00:10:00,1.5484,1.54851,1.54825,1.54825,262700000.0
2005-08-18 00:11:00,1.54841,1.54867,1.54836,1.54867,353700002.0
2005-08-18 00:12:00,1.54851,1.54865,1.54825,1.54846,395300001.0
2005-08-18 00:13:00,1.54869,1.54869,1.54843,1.54855,189400000.0
2005-08-18 00:14:00,1.54858,1.5487,1.54846,1.54861,402600001.0
2005-08-18 00:15:00,1.54867,1.54867,1.54854,1.54854,153700002.0
2005-08-18 00:16:00,1.54863,1.54867,1.54854,1.54856,149300004.0
2005-08-18 00:17:00,1.54868,1.54871,1.5484,1.5485,340600005.0
2005-08-18 00:18:00,1.54844,1.54868,1.5484,1.54868,340500000.0
2005-08-18 00:19:00,1.54865,1.54865,1.5486,1.5486,13600000.0
2005-08-18 00:20:00,1.54846,1.54853,1.54829,1.54842,250500002.0
2005-08-18 00:21:00,1.54842,1.54849,1.54822,1.5483,345999998.0
2005-08-18 00:22:00,1.5482,1.54855,1.54814,1.54837,127699999.0
2005-08-18 00:23:00,1.54852,1.54852,1.54836,1.54852,241200001.0
2005-08-18 00:24:00,1.54836,1.54857,1.54801,1.54812,404999997.0
2005-08-18 00:25:00,1.5485,1.54855,1.54832,1.54847,330900000.0
2005-08-18 00:26:00,1.5485,1.54867,1.5482,1.54825,295500007.0
2005-08-18 00:27:00,1.54842,1.54853,1.54832,1.54832,204599997.0
2005-08-18 00:28:00,1.54842,1.54853,1.54837,1.54839,335500004.0
2005-08-18 00:29:00,1.54815,1.54856,1.54814,1.54828,389000003.0
2005-08-18 00:30:00,1.54852,1.54852,1.54829,1.54831,215400001.0
2005-08-18 00:31:00,1.54832,1.54832,1.54811,1.54821,199400000.0
2005-08-18 00:32:00,1.54842,1.54843,1.54829,1.5483,54299999.0
2005-08-18 00:33:00,1.54817,1.54855,1.54817,1.5485,211100001.0
2005-08-18 00:34:00,1.54837,1.5485,1.54828,1.54842,332399995.0
2005-08-18 00:35:00,1.54825,1.54854,1.54821,1.54821,178300000.0
2005-08-18 00:36:00,1.54844,1.54861,1.54836,1.54851,349199997.0
2005-08-18 00:37:00,1.54822,1.54862,1.5482,1.54833,265700001.0
2005-08-18 00:38:00,1.54848,1.54859,1.54842,1.54848,33600000.0
2005-08-18 00:39:00,1.54844,1.54861,1.54839,1.54841,213899998.0
2005-08-18 00:40:00,1.54857,1.54863,1.54844,1.54844,222200002.0
2005-08-18 00:41:00,1.54859,1.54859,1.54847,1.54847,109500000.0
2005-08-18 00:42:00,1.54837,1.54858,1.54831,1.54843,266800001.0
2005-08-18 00:43:00,1.54857,1.54862,1.54829,1.54853,321900000.0
2005-08-18 00:44:00,1.54825,1.5485,1.54825,1.54836,293500001.0
2005-08-18 00:45:00,1.54842,1.54855,1.54833,1.54847,354200000.0
2005-08-18 00:46:00,1.54828,1.54849,1.54828,1.54847,216399998.0
2005-08-18 00:47:00,1.54852,1.54864,1.54833,1.54854,547200007.0
2005-08-18 00:48:00,1.5485,1.5486,1.54842,1.54856,354700001.0
2005-08-18 00:49:00,1.5484,1.54857,1.54836,1.54845,135699998.0
2005-08-18 00:50:00,1.54847,1.5486,1.54835,1.5486,341600007.0
2005-08-18 00:51:00,1.5483,1.54865,1.5483,1.54865,201200003.0
2005-08-18 00:52:00,1.54865,1.54865,1.54839,1.54857,223599998.0
2005-08-18 00:53:00,1.54857,1.54858,1.54837,1.54852,348700003.0
2005-08-18 00:54:00,1.54843,1.54852,1.54829,1.54847,239399998.0
2005-08-18 00:55:00,1.54845,1.54862,1.5484,1.54859,342900002.0
2005-08-18 00:56:00,1.54837,1.54859,1.54837,1.54847,289700001.0
2005-08-18 00:57:00,1.54848,1.54876,1.54844,1.54864,343300003.0
2005-08-18 00:58:00,1.54849,1.54856,1.54831,1.5485,439500007.0
2005-08-18 00:59:00,1.54834,1.54862,1.54834,1.54862,51100000.0
2005-08-18 01:00:00,1.54859,1.54861,1.54839,1.54843,170100001.0
2005-08-18 01:01:00,1.5486,1.54865,1.54842,1.5485,278299995.0
2005-08-18 01:02:00,1.54857,1.5487,1.54851,1.54853,315600001.0
2005-08-18 01:03:00,1.54826,1.54853,1.54826,1.54853,46000000.0
2005-08-18 01:04:00,1.54845,1.54845,1.54811,1.54819,424500001.0
2005-08-18 01:05:00,1.54832,1.54841,1.54817,1.54828,270200006.0
2005-08-18 01:06:00,1.54844,1.54864,1.54829,1.54829,238000000.0
2005-08-18 01:07:00,1.54838,1.54843,1.54824,1.54836,134100000.0
2005-08-18 01:08:00,1.54842,1.54847,1.54833,1.54838,129800000.0
2005-08-18 01:09:00,1.54858,1.54865,1.54846,1.54859,232999998.0
2005-08-18 01:10:00,1.54855,1.54865,1.54828,1.54855,434599999.0
2005-08-18 01:11:00,1.54865,1.54865,1.5486,1.5486,41500000.0
2005-08-18 01:12:00,1.54853,1.54858,1.54834,1.5484,227600001.0
2005-08-18 01:13:00,1.54845,1.54857,1.54816,1.54833,214900002.0
2005-08-18 01:14:00,1.54843,1.54889,1.54843,1.54879,302300002.0
2005-08-18 01:15:00,1.54871,1.54871,1.54838,1.54838,194200004.0
2005-08-18 01:16:00,1.54825,1.54837,1.54815,1.54827,309300004.0
2005-08-18 01:17:00,1.54845,1.54858,1.54797,1.54829,282500000.0
2005-08-18 01:18:00,1.5484,1.54848,1.5483,1.5483,211900001.0
2005-08-18 01:19:00,1.54845,1.54845,1.54822,1.54828,118199998.0
2005-08-18 01:20:00,1.54813,1.54831,1.54804,1.54816,280400002.0
2005-08-18 01:21:00,1.54838,1.54845,1.5483,1.5484,179400002.0
2005-08-18 01:22:00,1.5484,1.54845,1.5484,1.54845,127799994.0
2005-08-18 01:23:00,1.54847,1.54853,1.54839,1.54841,111000002.0
2005-08-18 01:24:00,1.54834,1.54851,1.54812,1.54836,388600006.0
2005-08-18 01:25:00,1.54838,1.54853,1.54821,1.54831,259499995.0
2005-08-18 01:26:00,1.5482,1.54863,1.54814,1.54814,373199997.0
2005-08-18 01:27:00,1.5482,1.54847,1.5482,1.54847,423899993.0
2005-08-18 01:28:00,1.54857,1.54871,1.54848,1.54848,316300006.0
2005-08-18 01:29:00,1.5484,1.5484,1.54821,1.54821,146900002.0
2005-08-18 01:30:00,1.5482,1.5484,1.54808,1.54832,230899999.0
2005-08-18 01:31:00,1.54836,1.54836,1.54821,1.54821,78300000.0
2005-08-18 01:32:00,1.5482,1.54847,1.54801,1.54811,402300001.0
2005-08-18 01:33:00,1.54797,1.54844,1.54791,1.54824,373600001.0
2005-08-18 01:34:00,1.54823,1.54823,1.54788,1.5481,259700000.0
2005-08-18 01:35:00,1.54828,1.54832,1.54814,1.54816,120599998.0
2005-08-18 01:36:00,1.54835,1.54835,1.54812,1.5482,272300002.0
2005-08-18 01:37:00,1.54817,1.5484,1.54817,1.54831,215100000.0
2005-08-18 01:38:00,1.54828,1.54838,1.54818,1.54838,246400002.0
2005-08-18 01:39:00,1.54842,1.54843,1.54792,1.54792,366400001.0
2005-08-18 01:40:00,1.54789,1.54813,1.54779,1.54802,423799999.0
2005-08-18 01:41:00,1.54825,1.54833,1.5481,1.5482,314700001.0
2005-08-18 01:42:00,1.54825,1.54845,1.54825,1.54835,209700000.0
2005-08-18 01:43:00,1.54798,1.54836,1.54779,1.54836,518300000.0
2005-08-18 01:44:00,1.54826,1.54831,1.54824,1.54829,67800001.0
2005-08-18 01:45:00,1.54798,1.54825,1.54778,1.54783,376500003.0
2005-08-18 01:46:00,1.54832,1.54844,1.54794,1.54816,340399997.0
2005-08-18 01:47:00,1.54792,1.54821,1.54779,1.54779,354500005.0
2005-08-18 01:48:00,1.54822,1.54832,1.54813,1.54829,301300004.0
2005-08-18 01:49:00,1.54817,1.54832,1.5481,1.54822,171700000.0
2005-08-18 01:50:00,1.54797,1.54828,1.54792,1.54822,267600005.0
2005-08-18 01:51:00,1.54827,1.54827,1.54803,1.54803,181300001.0
2005-08-18 01:52:00,1.54801,1.54828,1.5479,1.54811,409100002.0
2005-08-18 01:53:00,1.54803,1.5484,1.54791,1.54815,352799999.0
2005-08-18 01:54:00,1.54787,1.54843,1.54784,1.54828,340400005.0
2005-08-18 01:55:00,1.54831,1.54831,1.54784,1.54796,279599999.0
2005-08-18 01:56:00,1.54832,1.5484,1.54812,1.54825,341999998.0
2005-08-18 01:57:00,1.54777,1.5484,1.54775,1.54793,348400000.0
2005-08-18 01:58:00,1.5483,1.54835,1.54817,1.54825,220400002.0
2005-08-18 01:59:00,1.54836,1.54836,1.5477,1.5478,156299998.0
2005-08-18 02:00:00,1.54826,1.54835,1.54804,1.54825,247800004.0
2005-08-18 02:01:00,1.5482,1.54835,1.5482,1.54835,152499998.0
2005-08-18 02:02:00,1.54821,1.54835,1.54806,1.54814,238100002.0
2005-08-18 02:03:00,1.54786,1.54834,1.54784,1.54827,347999997.0
2005-08-18 02:04:00,1.54818,1.54837,1.54805,1.54825,239000002.0
2005-08-18 02:05:00,1.5482,1.54825,1.54796,1.54796,191700002.0
2005-08-18 02:06:00,1.5482,1.54826,1.54812,1.54815,317700005.0
2005-08-18 02:07:00,1.54801,1.54825,1.54799,1.54825,595899996.0
2005-08-18 02:08:00,1.54814,1.54825,1.5479,1.5481,279600005.0
2005-08-18 02:09:00,1.54825,1.54825,1.54806,1.5481,172300001.0
2005-08-18 02:10:00,1.5481,1.5482,1.5481,1.5482,57500000.0
2005-08-18 02:11:00,1.54812,1.54819,1.5478,1.54784,331099998.0
2005-08-18 02:12:00,1.54815,1.54815,1.54803,1.54807,93299999.0
2005-08-18 02:13:00,1.54813,1.54819,1.54804,1.54808,195999999.0
2005-08-18 02:14:00,1.54805,1.54816,1.54788,1.548,381599998.0
2005-08-18 02:15:00,1.54822,1.5483,1.54805,1.54805,304000005.0
2005-08-18 02:16:00,1.54818,1.54822,1.54804,1.54806,80500000.0
2005-08-18 02:17:00,1.54821,1.54824,1.54807,1.54813,140100000.0
2005-08-18 02:18:00,1.5482,1.5482,1.5481,1.5481,166800001.0
2005-08-18 02:19:00,1.54828,1.54828,1.54826,1.54826,24000000.0
2005-08-18 02:20:00,1.548,1.5481,1.54778,1.5481,332000000.0
2005-08-18 02:21:00,1.54806,1.54822,1.54804,1.5482,261899999.0
2005-08-18 02:22:00,1.5482,1.54827,1.54808,1.5481,209700000.0
2005-08-18 02:23:00,1.54831,1.54846,1.54825,1.5484,258800003.0
2005-08-18 02:24:00,1.54844,1.5486,1.54832,1.54837,294100001.0
2005-08-18 02:25:00,1.54833,1.54839,1.54831,1.54839,100700002.0
2005-08-18 02:26:00,1.54838,1.54838,1.54824,1.54824,94200002.0
2005-08-18 02:27:00,1.54823,1.54843,1.5482,1.5482,300600002.0
2005-08-18 02:28:00,1.54835,1.54845,1.5482,1.5482,229800001.0
2005-08-18 02:29:00,1.54818,1.54845,1.54815,1.54845,263499999.0
2005-08-18 02:30:00,1.54811,1.54845,1.54811,1.54845,196300002.0
2005-08-18 02:31:00,1.54838,1.54874,1.54828,1.54832,408800000.0
2005-08-18 02:32:00,1.54847,1.54873,1.54833,1.54838,272900002.0
2005-08-18 02:33:00,1.54826,1.54826,1.54802,1.54822,343399997.0
2005-08-18 02:34:00,1.54835,1.54847,1.54825,1.54834,265000003.0
2005-08-18 02:35:00,1.54829,1.5485,1.54814,1.54826,407499996.0
2005-08-18 02:36:00,1.54843,1.54843,1.54808,1.54824,215500001.0
2005-08-18 02:37:00,1.54814,1.54848,1.54814,1.54848,202900000.0
2005-08-18 02:38:00,1.54848,1.54849,1.54829,1.54833,254100001.0
2005-08-18 02:39:00,1.54844,1.54846,1.54831,1.54831,100800002.0
2005-08-18 02:40:00,1.54879,1.54879,1.54829,1.54834,273100000.0
2005-08-18 02:41:00,1.54832,1.5485,1.54823,1.54838,435499997.0
2005-08-18 02:42:00,1.54839,1.54843,1.54824,1.54824,202400000.0
2005-08-18 02:43:00,1.5482,1.5484,1.54814,1.54838,184500001.0
2005-08-18 02:44:00,1.54842,1.54853,1.5483,1.54838,306099995.0
2005-08-18 02:45:00,1.54837,1.54858,1.54833,1.54851,245699997.0
2005-08-18 02:46:00,1.54851,1.54851,1.54831,1.54831,45600000.0
2005-08-18 02:47:00,1.54845,1.54863,1.54815,1.54848,257800004.0
2005-08-18 02:48:00,1.54854,1.54866,1.54846,1.54859,314000000.0
2005-08-18 02:49:00,1.54813,1.54852,1.54812,1.54851,242000000.0
2005-08-18 02:50:00,1.54856,1.54859,1.54847,1.54853,107799999.0
2005-08-18 02:51:00,1.54854,1.54865,1.54846,1.54855,339500005.0
2005-08-18 02:52:00,1.5485,1.54861,1.54837,1.54852,236500005.0
2005-08-18 02:53:00,1.54853,1.54853,1.54827,1.5483,343799997.0
2005-08-18 02:54:00,1.54835,1.54852,1.54827,1.54831,293399997.0
2005-08-18 02:55:00,1.54827,1.54847,1.54827,1.5483,139099999.0
2005-08-18 02:56:00,1.54847,1.54848,1.54829,1.54837,237399999.0
2005-08-18 02:57:00,1.54842,1.54852,1.54823,1.54847,192999997.0
2005-08-18 02:58:00,1.54835,1.54844,1.54817,1.54827,181300002.0
2005-08-18 02:59:00,1.54837,1.5485,1.54831,1.54833,158700002.0
2005-08-18 03:00:00,1.54836,1.54861,1.54821,1.54821,186799998.0
2005-08-18 03:01:00,1.5482,1.54839,1.54809,1.54814,398099999.0
2005-08-18 03:02:00,1.54822,1.54844,1.54787,1.54787,215400000.0
2005-08-18 03:03:00,1.54811,1.54819,1.54799,1.54811,98800000.0
2005-08-18 03:04:00,1.54817,1.54817,1.54795,1.54805,217300000.0
2005-08-18 03:05:00,1.54806,1.54806,1.54791,1.54791,213300001.0
2005-08-18 03:06:00,1.54802,1.54802,1.54794,1.54794,47100000.0
2005-08-18 03:07:00,1.54786,1.54797,1.54771,1.54784,148599999.0
2005-08-18 03:08:00,1.54805,1.54811,1.54791,1.548,386100000.0
2005-08-18 03:09:00,1.548,1.548,1.5478,1.5478,147600000.0
2005-08-18 03:10:00,1.54788,1.54805,1.54779,1.54797,108599998.0
2005-08-18 03:11:00,1.54802,1.54817,1.54797,1.54806,229900002.0
2005-08-18 03:12:00,1.54796,1.54811,1.54777,1.54807,305100003.0
2005-08-18 03:13:00,1.54806,1.54815,1.54794,1.54803,187100002.0
2005-08-18 03:14:00,1.54832,1.54839,1.54804,1.5481,307399999.0
2005-08-18 03:15:00,1.54814,1.54826,1.54807,1.54807,194100002.0
2005-08-18 03:16:00,1.54798,1.54818,1.54781,1.548,255599996.0
2005-08-18 03:17:00,1.54812,1.54819,1.54793,1.54793,169900000.0
2005-08-18 03:18:00,1.54805,1.54833,1.54805,1.54831,244500001.0
2005-08-18 03:19:00,1.54835,1.54835,1.54816,1.54816,209899999.0
2005-08-18 03:20:00,1.54828,1.54835,1.54817,1.54829,116100001.0
2005-08-18 03:21:00,1.5482,1.5483,1.5482,1.5483,96699998.0
2005-08-18 03:22:00,1.54831,1.54831,1.54814,1.54814,83000000.0
2005-08-18 03:23:00,1.54819,1.5482,1.54793,1.54793,210800000.0
2005-08-18 03:24:00,1.54811,1.54831,1.54808,1.54811,176500000.0
2005-08-18 03:25:00,1.54816,1.54829,1.54801,1.54806,322600004.0
2005-08-18 03:26:00,1.54813,1.54832,1.5481,1.54814,355200000.0
2005-08-18 03:27:00,1.5481,1.5481,1.548,1.548,66299999.0
2005-08-18 03:28:00,1.54815,1.54815,1.54804,1.54804,120000001.0
2005-08-18 03:29:00,1.54806,1.54835,1.54806,1.54812,342100006.0
2005-08-18 03:30:00,1.54796,1.54808,1.54796,1.54808,44699999.0
2005-08-18 03:31:00,1.54804,1.54816,1.54804,1.54816,106200001.0
2005-08-18 03:32:00,1.54808,1.5484,1.54793,1.54831,242300002.0
2005-08-18 03:33:00,1.54824,1.54839,1.54813,1.54821,125100000.0
2005-08-18 03:34:00,1.54822,1.54837,1.54803,1.54828,450400004.0
2005-08-18 03:35:00,1.54857,1.54857,1.54777,1.54777,269700001.0
2005-08-18 03:36:00,1.54838,1.54843,1.54827,1.54828,321700003.0
2005-08-18 03:37:00,1.54835,1.54845,1.5482,1.54828,258100002.0
2005-08-18 03:38:00,1.54832,1.54846,1.54822,1.54823,224900000.0
2005-08-18 03:39:00,1.54821,1.54829,1.54809,1.54821,41600000.0
2005-08-18 03:40:00,1.54834,1.5485,1.54796,1.54808,277300001.0
2005-08-18 03:41:00,1.54802,1.5481,1.54785,1.54798,344399996.0
2005-08-18 03:42:00,1.54812,1.54832,1.548,1.54808,307600004.0
2005-08-18 03:43:00,1.54815,1.54819,1.54793,1.54793,300800005.0
2005-08-18 03:44:00,1.548,1.54823,1.548,1.54805,202899998.0
2005-08-18 03:45:00,1.54809,1.54815,1.54795,1.5481,524200000.0
2005-08-18 03:46:00,1.54803,1.54821,1.54798,1.54813,304700004.0
2005-08-18 03:47:00,1.54828,1.54851,1.54821,1.54832,135699998.0
2005-08-18 03:48:00,1.54828,1.5484,1.54818,1.54832,215800003.0
2005-08-18 03:49:00,1.54817,1.54836,1.54817,1.54836,26500000.0
2005-08-18 03:50:00,1.54833,1.54845,1.54826,1.54845,196500001.0
2005-08-18 03:51:00,1.54835,1.54835,1.54809,1.54809,277500005.0
2005-08-18 03:52:00,1.54808,1.54815,1.54793,1.54798,171199999.0
2005-08-18 03:53:00,1.54806,1.54838,1.54797,1.54802,474900007.0
2005-08-18 03:54:00,1.54812,1.54822,1.54799,1.54817,253599994.0
2005-08-18 03:55:00,1.54806,1.54827,1.54796,1.54812,267300004.0
2005-08-18 03:56:00,1.54817,1.54838,1.54801,1.54822,183600004.0
2005-08-18 03:57:00,1.54817,1.54817,1.5478,1.548,195799999.0
2005-08-18 03:58:00,1.54828,1.54833,1.54803,1.54803,318500004.0
2005-08-18 03:59:00,1.54805,1.54842,1.54805,1.54832,431399995.0
2005-08-18 04:00:00,1.54835,1.54835,1.54822,1.54822,38400000.0
2005-08-18 04:01:00,1.54824,1.54842,1.54819,1.54829,498400001.0
2005-08-18 04:02:00,1.54833,1.54843,1.54825,1.54833,158400000.0
2005-08-18 04:03:00,1.54827,1.54844,1.54816,1.54824,320500002.0
2005-08-18 04:04:00,1.54841,1.54848,1.54839,1.54842,72699998.0
2005-08-18 04:05:00,1.5483,1.54838,1.54819,1.54832,385700006.0
2005-08-18 04:06:00,1.5483,1.54835,1.54818,1.54829,225300002.0
2005-08-18 04:07:00,1.54774,1.5483,1.54762,1.5483,256099999.0
2005-08-18 04:08:00,1.5483,1.54835,1.54812,1.54827,316799999.0
2005-08-18 04:09:00,1.54802,1.54841,1.54802,1.54832,207599999.0
2005-08-18 04:10:00,1.5482,1.54839,1.54818,1.54829,374399999.0
2005-08-18 04:11:00,1.54827,1.54853,1.54827,1.54843,338099998.0
2005-08-18 04:12:00,1.54846,1.54846,1.54818,1.54835,229500001.0
2005-08-18 04:13:00,1.54835,1.54845,1.54811,1.54819,306999998.0
2005-08-18 04:14:00,1.54828,1.5485,1.54811,1.5485,384299998.0
2005-08-18 04:15:00,1.54844,1.54844,1.54836,1.54839,187700003.0
2005-08-18 04:16:00,1.5485,1.5485,1.54807,1.54819,182699999.0
2005-08-18 04:17:00,1.54837,1.54863,1.54793,1.54813,429999999.0
2005-08-18 04:18:00,1.54822,1.54835,1.54822,1.54835,109399999.0
2005-08-18 04:19:00,1.54825,1.5483,1.54808,1.5481,331500001.0
2005-08-18 04:20:00,1.54844,1.54844,1.54821,1.54821,56800000.0
2005-08-18 04:21:00,1.54852,1.54866,1.54816,1.54837,415400001.0
2005-08-18 04:22:00,1.54852,1.54852,1.54829,1.54841,214900001.0
2005-08-18 04:23:00,1.54846,1.54855,1.54831,1.5484,407400008.0
2005-08-18 04:24:00,1.5484,1.54845,1.54826,1.54832,248499996.0
2005-08-18 04:25:00,1.54845,1.54845,1.54817,1.54826,408099999.0
2005-08-18 04:26:00,1.54842,1.54842,1.54817,1.54823,255600002.0
2005-08-18 04:27:00,1.54829,1.54831,1.54824,1.54826,37600000.0
2005-08-18 04:28:00,1.54827,1.54835,1.54817,1.54827,39499999.0
2005-08-18 04:29:00,1.5483,1.5483,1.54812,1.54812,119700000.0
2005-08-18 04:30:00,1.54822,1.5483,1.54808,1.54817,104899998.0
2005-08-18 04:31:00,1.54831,1.54848,1.54831,1.54848,79800000.0
2005-08-18 04:32:00,1.54811,1.54866,1.548,1.54866,374699993.0
2005-08-18 04:33:00,1.54857,1.54861,1.54838,1.54842,297600005.0
2005-08-18 04:34:00,1.54847,1.54857,1.5482,1.54839,375299999.0
2005-08-18 04:35:00,1.5485,1.54855,1.5483,1.54846,271900001.0
2005-08-18 04:36:00,1.5489,1.5489,1.54831,1.54837,290699994.0
2005-08-18 04:37:00,1.54859,1.54874,1.54849,1.5486,274200003.0
2005-08-18 04:38:00,1.54828,1.54851,1.54813,1.54841,322400002.0
2005-08-18 04:39:00,1.54857,1.54877,1.54853,1.54877,260500000.0
2005-08-18 04:40:00,1.54881,1.54888,1.54868,1.54881,202199998.0
2005-08-18 04:41:00,1.54855,1.5487,1.54848,1.54858,156100001.0
2005-08-18 04:42:00,1.54869,1.54883,1.54866,1.54878,322000003.0
2005-08-18 04:43:00,1.54872,1.54885,1.5486,1.54873,152800001.0
2005-08-18 04:44:00,1.54873,1.54879,1.54862,1.54868,159800000.0
2005-08-18 04:45:00,1.54867,1.5488,1.5485,1.5485,201100001.0
2005-08-18 04:46:00,1.54845,1.54872,1.54845,1.5486,195800000.0
2005-08-18 04:47:00,1.54858,1.54876,1.54837,1.54876,279699997.0
2005-08-18 04:48:00,1.54882,1.54882,1.54855,1.54857,180399999.0
2005-08-18 04:49:00,1.54871,1.54871,1.54826,1.54849,368700004.0
2005-08-18 04:50:00,1.54865,1.54865,1.54834,1.54842,269300001.0
2005-08-18 04:51:00,1.54862,1.54865,1.54848,1.54849,405900004.0
2005-08-18 04:52:00,1.5486,1.5486,1.5485,1.5485,20800000.0
2005-08-18 04:53:00,1.54824,1.54863,1.54813,1.54831,347499999.0
2005-08-18 04:54:00,1.54858,1.54858,1.54833,1.54838,283300003.0
2005-08-18 04:55:00,1.54849,1.54856,1.54837,1.54843,31200000.0
2005-08-18 04:56:00,1.5485,1.5486,1.5485,1.5486,47100000.0
2005-08-18 04:57:00,1.54855,1.54859,1.54816,1.54836,345999998.0
2005-08-18 04:58:00,1.54862,1.54865,1.54845,1.5485,473700002.0
2005-08-18 04:59:00,1.5486,1.5486,1.5485,1.5485,74500000.0
2005-08-18 05:00:00,1.54857,1.54864,1.54842,1.54843,270899996.0
2005-08-18 05:01:00,1.54852,1.54865,1.54843,1.54865,229300002.0
2005-08-18 05:02:00,1.54811,1.54871,1.54801,1.54856,251400003.0
2005-08-18 05:03:00,1.54872,1.54872,1.54848,1.54848,257699995.0
2005-08-18 05:04:00,1.54852,1.54859,1.54844,1.54857,491500006.0
2005-08-18 05:05:00,1.54854,1.54856,1.54845,1.54856,119799999.0
2005-08-18 05:06:00,1.54865,1.54865,1.54851,1.54851,66299998.0
2005-08-18 05:07:00,1.54863,1.54874,1.54858,1.54872,282399999.0
2005-08-18 05:08:00,1.5486,1.54877,1.54835,1.54839,483400005.0
2005-08-18 05:09:00,1.54844,1.54859,1.54844,1.54855,91000000.0
2005-08-18 05:10:00,1.54853,1.54859,1.54809,1.54826,328600004.0
2005-08-18 05:11:00,1.54857,1.5487,1.54844,1.54858,214000000.0
2005-08-18 05:12:00,1.54854,1.54883,1.54854,1.54868,372200003.0
2005-08-18 05:13:00,1.54873,1.54884,1.54861,1.54861,125699998.0
2005-08-18 05:14:00,1.54858,1.54872,1.54851,1.54867,297299999.0
2005-08-18 05:15:00,1.54866,1.54892,1.54866,1.54871,182599996.0
2005-08-18 05:16:00,1.54853,1.54856,1.54832,1.54835,369000008.0
2005-08-18 05:17:00,1.54865,1.54865,1.54852,1.54852,122200003.0
2005-08-18 05:18:00,1.54825,1.54857,1.54814,1.54849,235100001.0
2005-08-18 05:19:00,1.54818,1.54847,1.54818,1.54847,214999998.0
2005-08-18 05:20:00,1.54842,1.54856,1.54842,1.54856,29600000.0
2005-08-18 05:21:00,1.54858,1.54874,1.54796,1.5481,294200000.0
2005-08-18 05:22:00,1.54845,1.5486,1.54845,1.54858,200400001.0
2005-08-18 05:23:00,1.54849,1.5486,1.54841,1.54842,272200002.0
2005-08-18 05:24:00,1.5485,1.54865,1.5483,1.54855,247700003.0
2005-08-18 05:25:00,1.54847,1.54865,1.54847,1.5486,347399997.0
2005-08-18 05:26:00,1.54855,1.54855,1.54831,1.5485,202000000.0
2005-08-18 05:27:00,1.54832,1.54868,1.54832,1.54865,495999998.0
2005-08-18 05:28:00,1.54862,1.5487,1.54861,1.54863,129499998.0
2005-08-18 05:29:00,1.54843,1.54861,1.54823,1.5485,215400001.0
2005-08-18 05:30:00,1.5485,1.5485,1.5484,1.5484,74200001.0
2005-08-18 05:31:00,1.54826,1.54851,1.54826,1.54837,130100002.0
2005-08-18 05:32:00,1.54849,1.5485,1.54832,1.54832,314999998.0
2005-08-18 05:33:00,1.5478,1.54826,1.54767,1.54814,254800004.0
2005-08-18 05:34:00,1.54808,1.54833,1.54783,1.54819,254700005.0
2005-08-18 05:35:00,1.54826,1.54845,1.54812,1.54818,355500003.0
2005-08-18 05:36:00,1.54815,1.54852,1.54799,1.54842,266399998.0
2005-08-18 05:37:00,1.54844,1.5486,1.54832,1.54845,210999999.0
2005-08-18 05:38:00,1.54858,1.54858,1.54855,1.54855,4700000.0
2005-08-18 05:39:00,1.54827,1.5485,1.54805,1.54825,392500004.0
2005-08-18 05:40:00,1.54851,1.54851,1.54822,1.54822,236800000.0
2005-08-18 05:41:00,1.54831,1.54851,1.54819,1.54828,445799999.0
2005-08-18 05:42:00,1.54823,1.54886,1.54808,1.54886,262700000.0
2005-08-18 05:43:00,1.54825,1.54852,1.54801,1.54831,284500002.0
2005-08-18 05:44:00,1.54799,1.54845,1.54799,1.54803,233199998.0
2005-08-18 05:45:00,1.54841,1.54848,1.54831,1.54836,169800002.0
2005-08-18 05:46:00,1.54855,1.54855,1.54837,1.54837,37700000.0
2005-08-18 05:47:00,1.54835,1.54838,1.54801,1.54816,390800006.0
2005-08-18 05:48:00,1.54844,1.54858,1.54834,1.54847,661100004.0
2005-08-18 05:49:00,1.54808,1.54864,1.54807,1.5481,272499999.0
2005-08-18 05:50:00,1.54844,1.54852,1.54828,1.54841,398400004.0
2005-08-18 05:51:00,1.54841,1.54853,1.54833,1.54834,161200002.0
2005-08-18 05:52:00,1.54846,1.54874,1.54835,1.5487,295500001.0
2005-08-18 05:53:00,1.54839,1.54858,1.54835,1.54848,345400003.0
2005-08-18 05:54:00,1.5485,1.54858,1.5483,1.5483,332799992.0
2005-08-18 05:55:00,1.54831,1.54855,1.54831,1.5485,238700000.0
2005-08-18 05:56:00,1.54819,1.54862,1.54816,1.54822,319900002.0
2005-08-18 05:57:00,1.5485,1.5485,1.54833,1.54842,283900004.0
2005-08-18 05:58:00,1.54845,1.54848,1.54832,1.54833,341300000.0
2005-08-18 05:59:00,1.54857,1.54857,1.54817,1.54819,317799998.0
2005-08-18 06:00:00,1.54841,1.54857,1.54831,1.54857,282499998.0
2005-08-18 06:01:00,1.54855,1.54858,1.54836,1.54837,329299998.0
2005-08-18 06:02:00,1.5485,1.5485,1.5484,1.5484,236100001.0
2005-08-18 06:03:00,1.54843,1.5487,1.54843,1.5487,356999999.0
2005-08-18 06:04:00,1.54862,1.54862,1.54847,1.54859,397300010.0
2005-08-18 06:05:00,1.54849,1.54865,1.54844,1.54852,233499997.0
2005-08-18 06:06:00,1.54841,1.54857,1.54826,1.54826,428100001.0
2005-08-18 06:07:00,1.54837,1.54845,1.54812,1.5483,186100005.0
2005-08-18 06:08:00,1.54844,1.54865,1.54837,1.54837,187099998.0
2005-08-18 06:09:00,1.54865,1.54872,1.54844,1.54848,350300001.0
2005-08-18 06:10:00,1.54847,1.5486,1.54834,1.54852,292600002.0
2005-08-18 06:11:00,1.54865,1.5489,1.54863,1.54888,439999998.0
2005-08-18 06:12:00,1.54885,1.54895,1.5487,1.54886,269000001.0
2005-08-18 06:13:00,1.54885,1.54885,1.5487,1.54872,107799997.0
2005-08-18 06:14:00,1.5487,1.54896,1.54851,1.54877,273999999.0
2005-08-18 06:15:00,1.54872,1.54887,1.54869,1.54875,181800001.0
2005-08-18 06:16:00,1.5486,1.54885,1.54859,1.54876,297200000.0
2005-08-18 06:17:00,1.54862,1.54882,1.54862,1.54882,76699999.0
2005-08-18 06:18:00,1.54865,1.54897,1.54863,1.54883,306500006.0
2005-08-18 06:19:00,1.54881,1.54896,1.54866,1.54877,345000004.0
2005-08-18 06:20:00,1.54882,1.54882,1.54861,1.54861,302600004.0
2005-08-18 06:21:00,1.54883,1.549,1.54883,1.549,103800003.0
2005-08-18 06:22:00,1.54901,1.54911,1.54864,1.54877,143800000.0
2005-08-18 06:23:00,1.54886,1.54926,1.54871,1.54902,375200000.0
2005-08-18 06:24:00,1.54893,1.54907,1.54878,1.54898,176200001.0
2005-08-18 06:25:00,1.54888,1.54888,1.54868,1.54868,368800000.0
2005-08-18 06:26:00,1.54865,1.54884,1.54838,1.54861,179600002.0
2005-08-18 06:27:00,1.54885,1.54887,1.54869,1.54878,283300000.0
2005-08-18 06:28:00,1.54875,1.54882,1.54857,1.54875,264400001.0
2005-08-18 06:29:00,1.54892,1.54892,1.54879,1.5489,199600001.0
2005-08-18 06:30:00,1.54869,1.54879,1.54859,1.54872,162200002.0
2005-08-18 06:31:00,1.54864,1.54873,1.54856,1.54867,64700001.0
2005-08-18 06:32:00,1.54868,1.54869,1.54852,1.54852,244400003.0
2005-08-18 06:33:00,1.5486,1.54868,1.54849,1.54857,101599997.0
2005-08-18 06:34:00,1.54875,1.54875,1.54855,1.54867,222200002.0
2005-08-18 06:35:00,1.54829,1.54875,1.54828,1.54844,334600001.0
2005-08-18 06:36:00,1.54867,1.54867,1.54838,1.54838,146400004.0
2005-08-18 06:37:00,1.54851,1.54881,1.54851,1.54877,252299999.0
2005-08-18 06:38:00,1.54864,1.54873,1.54858,1.5486,195400001.0
2005-08-18 06:39:00,1.54853,1.54877,1.54849,1.54866,267399999.0
2005-08-18 06:40:00,1.54876,1.54877,1.54855,1.54855,402399993.0
2005-08-18 06:41:00,1.54863,1.54887,1.54828,1.54875,444800005.0
2005-08-18 06:42:00,1.54861,1.54874,1.54855,1.54867,396000006.0
2005-08-18 06:43:00,1.54864,1.54872,1.54852,1.5486,219100003.0
2005-08-18 06:44:00,1.54847,1.54869,1.54826,1.54847,218400000.0
2005-08-18 06:45:00,1.5487,1.54871,1.54851,1.54864,354600003.0
2005-08-18 06:46:00,1.54852,1.54869,1.54841,1.54841,284000000.0
2005-08-18 06:47:00,1.54865,1.54868,1.54845,1.54851,183799998.0
2005-08-18 06:48:00,1.54862,1.54874,1.54856,1.54867,53400000.0
2005-08-18 06:49:00,1.54847,1.54859,1.54825,1.54844,447000003.0
2005-08-18 06:50:00,1.5485,1.54873,1.54849,1.54864,396900001.0
2005-08-18 06:51:00,1.54851,1.54869,1.54833,1.5484,378899997.0
2005-08-18 06:52:00,1.54806,1.54875,1.54804,1.54875,157500000.0
2005-08-18 06:53:00,1.54862,1.54868,1.54851,1.54857,148799999.0
2005-08-18 06:54:00,1.54849,1.54877,1.54825,1.5484,306000003.0
2005-08-18 06:55:00,1.54873,1.54873,1.54851,1.54861,270200004.0
2005-08-18 06:56:00,1.54865,1.5487,1.54852,1.54856,200100004.0
2005-08-18 06:57:00,1.54875,1.54879,1.54834,1.54857,322099998.0
2005-08-18 06:58:00,1.5487,1.54875,1.5487,1.54875,130200000.0
2005-08-18 06:59:00,1.54837,1.54874,1.54831,1.5485,292399997.0
2005-08-18 07:00:00,1.54855,1.5487,1.54848,1.54864,276399999.0
2005-08-18 07:01:00,1.54852,1.54873,1.54852,1.54873,196400002.0
2005-08-18 07:02:00,1.5487,1.5487,1.5486,1.5486,75099998.0
2005-08-18 07:03:00,1.54834,1.54863,1.54822,1.54832,468999998.0
2005-08-18 07:04:00,1.54861,1.54874,1.54843,1.54863,303000000.0
2005-08-18 07:05:00,1.54867,1.54885,1.54864,1.54878,388899995.0
2005-08-18 07:06:00,1.54872,1.54877,1.54859,1.54873,243600001.0
2005-08-18 07:07:00,1.5487,1.5487,1.5486,1.5486,40000000.0
2005-08-18 07:08:00,1.54877,1.54877,1.54856,1.54856,166100001.0
2005-08-18 07:09:00,1.54859,1.54875,1.54851,1.54864,348699994.0
2005-08-18 07:10:00,1.54862,1.5487,1.54848,1.54857,39200000.0
2005-08-18 07:11:00,1.54867,1.54875,1.54856,1.5486,230199997.0
2005-08-18 07:12:00,1.54872,1.54874,1.54831,1.54858,407700000.0
2005-08-18 07:13:00,1.54853,1.54875,1.54853,1.54862,136199999.0
2005-08-18 07:14:00,1.54805,1.54847,1.54805,1.54837,341399999.0
2005-08-18 07:15:00,1.54823,1.54876,1.54823,1.54875,328900002.0
2005-08-18 07:16:00,1.54819,1.54843,1.54819,1.54841,136900002.0
2005-08-18 07:17:00,1.54865,1.54873,1.54857,1.54871,208699997.0
2005-08-18 07:18:00,1.5486,1.54875,1.54853,1.5487,318999999.0
2005-08-18 07:19:00,1.5486,1.54875,1.54834,1.54856,238499997.0
2005-08-18 07:20:00,1.54865,1.54874,1.54852,1.54852,312400003.0
2005-08-18 07:21:00,1.54847,1.54869,1.54846,1.54858,203200003.0
2005-08-18 07:22:00,1.5485,1.54877,1.54848,1.54877,389700000.0
2005-08-18 07:23:00,1.54866,1.54876,1.54858,1.54873,328400001.0
2005-08-18 07:24:00,1.54877,1.54882,1.54865,1.54865,309900003.0
2005-08-18 07:25:00,1.54865,1.54874,1.54855,1.5486,421400003.0
2005-08-18 07:26:00,1.54873,1.54873,1.54838,1.54856,236500001.0
2005-08-18 07:27:00,1.54856,1.54868,1.54844,1.54862,351300004.0
2005-08-18 07:28:00,1.54856,1.5487,1.54852,1.54866,238800002.0
2005-08-18 07:29:00,1.5486,1.54875,1.54856,1.54865,191500000.0
2005-08-18 07:30:00,1.5486,1.54875,1.5486,1.54875,196599998.0
2005-08-18 07:31:00,1.54866,1.54873,1.54866,1.54873,31200001.0
2005-08-18 07:32:00,1.54867,1.54875,1.54852,1.54865,232399998.0
2005-08-18 07:33:00,1.54873,1.54881,1.54856,1.54876,218999995.0
2005-08-18 07:34:00,1.54869,1.54871,1.54848,1.54855,246100002.0
2005-08-18 07:35:00,1.54856,1.54873,1.54856,1.54867,362499995.0
2005-08-18 07:36:00,1.54852,1.54865,1.54852,1.54865,117400002.0
2005-08-18 07:37:00,1.54858,1.54858,1.54843,1.54849,129700000.0
2005-08-18 07:38:00,1.5484,1.5485,1.5484,1.5485,33600000.0
2005-08-18 07:39:00,1.54859,1.54859,1.54847,1.54847,79299999.0
2005-08-18 07:40:00,1.54856,1.54872,1.54844,1.54865,170200000.0
2005-08-18 07:41:00,1.54848,1.54863,1.54817,1.54843,371800006.0
2005-08-18 07:42:00,1.54829,1.54848,1.54824,1.54848,139500002.0
2005-08-18 07:43:00,1.5484,1.54853,1.54831,1.54846,344400002.0
2005-08-18 07:44:00,1.54839,1.54859,1.54838,1.54838,227600001.0
2005-08-18 07:45:00,1.54836,1.54847,1.5481,1.5482,281900001.0
2005-08-18 07:46:00,1.54833,1.54872,1.54824,1.54859,493000005.0
2005-08-18 07:47:00,1.54848,1.54885,1.54848,1.54883,237500001.0
2005-08-18 07:48:00,1.54864,1.54877,1.54837,1.54845,191900001.0
2005-08-18 07:49:00,1.54831,1.54845,1.54831,1.54832,237399999.0
2005-08-18 07:50:00,1.54824,1.54839,1.54824,1.54839,83800002.0
2005-08-18 07:51:00,1.54842,1.54852,1.5482,1.54833,339600004.0
2005-08-18 07:52:00,1.54847,1.54858,1.54831,1.54846,264900000.0
2005-08-18 07:53:00,1.54836,1.54844,1.5482,1.54834,160500002.0
2005-08-18 07:54:00,1.54851,1.54881,1.54834,1.54858,380700000.0
2005-08-18 07:55:00,1.54865,1.54878,1.54856,1.54862,412700002.0
2005-08-18 07:56:00,1.54856,1.5489,1.54856,1.54887,279499998.0
2005-08-18 07:57:00,1.54884,1.54889,1.54867,1.54883,301100001.0
2005-08-18 07:58:00,1.54864,1.54879,1.5485,1.54859,216999999.0
2005-08-18 07:59:00,1.54875,1.54875,1.54859,1.5486,340199996.0
2005-08-18 08:00:00,1.54861,1.54873,1.54851,1.54858,293000001.0
2005-08-18 08:01:00,1.54875,1.54879,1.54835,1.54869,349700007.0
2005-08-18 08:02:00,1.54852,1.54862,1.54831,1.54857,361700000.0
2005-08-18 08:03:00,1.54853,1.54871,1.54838,1.54859,303200002.0
2005-08-18 08:04:00,1.54839,1.54867,1.54839,1.54848,196399998.0
2005-08-18 08:05:00,1.54863,1.54872,1.54851,1.54867,350000005.0
2005-08-18 08:06:00,1.54854,1.54881,1.54841,1.5486,228699999.0
2005-08-18 08:07:00,1.5487,1.54875,1.5485,1.54868,531900002.0
2005-08-18 08:08:00,1.54864,1.54864,1.54852,1.54853,54100001.0
2005-08-18 08:09:00,1.54858,1.54871,1.54846,1.54857,227600003.0
2005-08-18 08:10:00,1.54838,1.54879,1.54838,1.54865,241600001.0
2005-08-18 08:11:00,1.54854,1.54872,1.54841,1.54865,174300001.0
2005-08-18 08:12:00,1.54847,1.54868,1.5484,1.54855,376299998.0
2005-08-18 08:13:00,1.54871,1.54871,1.54844,1.54851,273899999.0
2005-08-18 08:14:00,1.54843,1.54857,1.54825,1.54842,224399999.0
2005-08-18 08:15:00,1.54845,1.54853,1.54833,1.54843,78200002.0
2005-08-18 08:16:00,1.54824,1.5485,1.54824,1.5485,44000000.0
2005-08-18 08:17:00,1.5484,1.54862,1.5484,1.54862,72300000.0
2005-08-18 08:18:00,1.54855,1.54862,1.54855,1.54862,95000000.0
2005-08-18 08:19:00,1.54865,1.54865,1.54843,1.54858,222999999.0
2005-08-18 08:20:00,1.54858,1.54865,1.54844,1.5486,237200000.0
2005-08-18 08:21:00,1.54832,1.54866,1.54832,1.54866,218099996.0
2005-08-18 08:22:00,1.54846,1.5486,1.54844,1.54845,162700002.0
2005-08-18 08:23:00,1.54839,1.54859,1.54836,1.54843,423999997.0
2005-08-18 08:24:00,1.54863,1.54863,1.5484,1.54853,247000000.0
2005-08-18 08:25:00,1.54844,1.54867,1.54842,1.54867,292499998.0
2005-08-18 08:26:00,1.54867,1.54874,1.54849,1.54864,337000001.0
2005-08-18 08:27:00,1.54864,1.54871,1.5484,1.54857,234700000.0
2005-08-18 08:28:00,1.5486,1.54865,1.54848,1.54848,234400001.0
2005-08-18 08:29:00,1.54854,1.54874,1.54854,1.5486,249099999.0
2005-08-18 08:30:00,1.54857,1.54871,1.54857,1.54871,47099999.0
2005-08-18 08:31:00,1.54854,1.54865,1.5484,1.54851,278700000.0
2005-08-18 08:32:00,1.54828,1.54877,1.54825,1.54843,263400001.0
2005-08-18 08:33:00,1.54867,1.54875,1.5485,1.5486,345300000.0
2005-08-18 08:34:00,1.54862,1.54875,1.54862,1.54867,253900004.0
2005-08-18 08:35:00,1.54873,1.54873,1.54854,1.54863,326800002.0
2005-08-18 08:36:00,1.5487,1.54875,1.5487,1.54875,9600000.0
2005-08-18 08:37:00,1.54861,1.54873,1.54854,1.54873,251500000.0
2005-08-18 08:38:00,1.54855,1.5487,1.54855,1.5487,87600000.0
2005-08-18 08:39:00,1.54857,1.54869,1.54857,1.54869,119799997.0
2005-08-18 08:40:00,1.54854,1.54865,1.54849,1.54856,249499998.0
2005-08-18 08:41:00,1.54868,1.54868,1.54845,1.5485,286299998.0
2005-08-18 08:42:00,1.54852,1.54865,1.54847,1.5486,458000002.0
2005-08-18 08:43:00,1.54837,1.54851,1.54837,1.54847,66300000.0
2005-08-18 08:44:00,1.54838,1.54853,1.54834,1.54853,176699998.0
2005-08-18 08:45:00,1.54853,1.54853,1.54816,1.54845,274299996.0
2005-08-18 08:46:00,1.54846,1.54846,1.54796,1.54826,287900001.0
2005-08-18 08:47:00,1.54808,1.5483,1.54801,1.54813,325500000.0
2005-08-18 08:48:00,1.54812,1.54822,1.54786,1.54811,187900001.0
2005-08-18 08:49:00,1.54813,1.54819,1.54796,1.54807,272300001.0
2005-08-18 08:50:00,1.54817,1.54836,1.54816,1.5483,238800001.0
2005-08-18 08:51:00,1.54821,1.54833,1.54805,1.54833,210200001.0
2005-08-18 08:52:00,1.54833,1.54833,1.54804,1.54814,97700000.0
2005-08-18 08:53:00,1.54816,1.54821,1.54797,1.54821,166100001.0
2005-08-18 08:54:00,1.54809,1.54823,1.54797,1.54799,250099997.0
2005-08-18 08:55:00,1.54815,1.54815,1.54802,1.54802,79100000.0
2005-08-18 08:56:00,1.548,1.5481,1.548,1.5481,66200001.0
2005-08-18 08:57:00,1.54815,1.54815,1.54793,1.54793,111700003.0
2005-08-18 08:58:00,1.54793,1.54815,1.54793,1.54815,156599997.0
2005-08-18 08:59:00,1.54812,1.54821,1.54803,1.54811,289100002.0
2005-08-18 09:00:00,1.54806,1.54813,1.54793,1.54806,299799999.0
2005-08-18 09:01:00,1.54791,1.54811,1.54791,1.54803,202000003.0
2005-08-18 09:02:00,1.548,1.54828,1.548,1.54828,248399999.0
2005-08-18 09:03:00,1.54824,1.54843,1.5481,1.54828,291500000.0
2005-08-18 09:04:00,1.54809,1.54824,1.54803,1.5481,208900003.0
2005-08-18 09:05:00,1.54802,1.54813,1.54794,1.54794,187799999.0
2005-08-18 09:06:00,1.54804,1.54813,1.54789,1.548,127000001.0
2005-08-18 09:07:00,1.548,1.548,1.54775,1.54796,277099999.0
2005-08-18 09:08:00,1.5479,1.5479,1.5478,1.5478,39899999.0
2005-08-18 09:09:00,1.54793,1.54806,1.54779,1.54793,214599998.0
2005-08-18 09:10:00,1.54806,1.54806,1.54794,1.54794,96700002.0
2005-08-18 09:11:00,1.54794,1.548,1.54784,1.54784,297500003.0
2005-08-18 09:12:00,1.54782,1.548,1.54782,1.54799,313000003.0
2005-08-18 09:13:00,1.54793,1.548,1.5478,1.54789,285499997.0
2005-08-18 09:14:00,1.5478,1.5479,1.5477,1.54787,251199999.0
2005-08-18 09:15:00,1.54771,1.54771,1.54703,1.5472,228700002.0
2005-08-18 09:16:00,1.54738,1.54749,1.54685,1.54687,257199995.0
2005-08-18 09:17:00,1.54654,1.5467,1.54652,1.54657,355200008.0
2005-08-18 09:18:00,1.54649,1.54656,1.54645,1.54646,68699999.0
2005-08-18 09:19:00,1.54623,1.54642,1.54615,1.54636,253700000.0
2005-08-18 09:20:00,1.54627,1.54637,1.54614,1.5463,221200000.0
2005-08-18 09:21:00,1.54637,1.54656,1.54627,1.54655,229700002.0
2005-08-18 09:22:00,1.54648,1.54662,1.54629,1.54662,211700003.0
2005-08-18 09:23:00,1.54653,1.54653,1.54622,1.54622,194100000.0
2005-08-18 09:24:00,1.54616,1.54638,1.54616,1.54632,338699996.0
2005-08-18 09:25:00,1.5463,1.54634,1.54617,1.54625,105100000.0
2005-08-18 09:26:00,1.54644,1.54651,1.54628,1.54641,323999999.0
2005-08-18 09:27:00,1.54649,1.54649,1.54624,1.54641,379000005.0
2005-08-18 09:28:00,1.54623,1.54632,1.54603,1.54615,333200003.0
2005-08-18 09:29:00,1.54607,1.54623,1.54596,1.54611,518500009.0
2005-08-18 09:30:00,1.54606,1.54621,1.54592,1.54612,276300006.0
2005-08-18 09:31:00,1.5461,1.54625,1.54606,1.54609,206900000.0
2005-08-18 09:32:00,1.54617,1.54617,1.54604,1.54604,12000000.0
2005-08-18 09:33:00,1.54623,1.54623,1.54602,1.54608,225200002.0
2005-08-18 09:34:00,1.54612,1.54619,1.54601,1.54615,151200000.0
2005-08-18 09:35:00,1.54618,1.54623,1.54607,1.54616,174800000.0
2005-08-18 09:36:00,1.54606,1.54621,1.54598,1.54617,235600004.0
2005-08-18 09:37:00,1.54623,1.54633,1.54613,1.54622,322700001.0
2005-08-18 09:38:00,1.54627,1.54629,1.546,1.54617,302799998.0
2005-08-18 09:39:00,1.54633,1.54633,1.5461,1.54622,132800001.0
2005-08-18 09:40:00,1.54613,1.54617,1.54596,1.54616,317200000.0
2005-08-18 09:41:00,1.54617,1.54617,1.54587,1.54588,231599999.0
2005-08-18 09:42:00,1.54595,1.54595,1.54574,1.54587,281799998.0
2005-08-18 09:43:00,1.54588,1.54621,1.54575,1.54621,380800000.0
2005-08-18 09:44:00,1.5461,1.5461,1.54571,1.54571,153599999.0
2005-08-18 09:45:00,1.54579,1.54595,1.54574,1.54587,455499999.0
2005-08-18 09:46:00,1.54578,1.54599,1.5457,1.54576,491800004.0
2005-08-18 09:47:00,1.54579,1.54595,1.54579,1.54592,336800001.0
2005-08-18 09:48:00,1.54587,1.54591,1.54567,1.54579,368400005.0
2005-08-18 09:49:00,1.54592,1.54597,1.54582,1.54582,164100000.0
2005-08-18 09:50:00,1.5459,1.54598,1.54578,1.54598,336299995.0
2005-08-18 09:51:00,1.54597,1.54601,1.54587,1.5459,214900002.0
2005-08-18 09:52:00,1.54583,1.54584,1.5457,1.54574,53500000.0
2005-08-18 09:53:00,1.54565,1.54581,1.54555,1.54581,451600000.0
2005-08-18 09:54:00,1.54583,1.54583,1.54562,1.54562,271000004.0
2005-08-18 09:55:00,1.54572,1.54587,1.54553,1.54579,293700001.0
2005-08-18 09:56:00,1.54545,1.54561,1.54537,1.54549,182300002.0
2005-08-18 09:57:00,1.54546,1.54549,1.54537,1.54537,222800002.0
2005-08-18 09:58:00,1.54553,1.5456,1.54546,1.5455,54900000.0
2005-08-18 09:59:00,1.54558,1.54564,1.54545,1.54547,181000000.0
2005-08-18 10:00:00,1.54535,1.54556,1.54535,1.54548,342400004.0
2005-08-18 10:01:00,1.54556,1.54563,1.54544,1.54557,213099998.0
2005-08-18 10:02:00,1.54526,1.54552,1.54521,1.54547,358600006.0
2005-08-18 10:03:00,1.54546,1.54546,1.54527,1.5454,366499996.0
2005-08-18 10:04:00,1.54549,1.54551,1.54545,1.54545,59300000.0
2005-08-18 10:05:00,1.54543,1.54561,1.54536,1.54541,330899999.0
2005-08-18 10:06:00,1.54539,1.54563,1.54539,1.54563,303899999.0
2005-08-18 10:07:00,1.54552,1.5456,1.54534,1.54557,350299997.0
2005-08-18 10:08:00,1.54556,1.54571,1.54543,1.54564,468499998.0
2005-08-18 10:09:00,1.54546,1.54562,1.54543,1.5456,310000001.0
2005-08-18 10:10:00,1.54549,1.5456,1.54542,1.54555,98200000.0
2005-08-18 10:11:00,1.54555,1.54565,1.54548,1.54548,296699999.0
2005-08-18 10:12:00,1.54562,1.54568,1.54541,1.54541,261099998.0
2005-08-18 10:13:00,1.54553,1.5458,1.54553,1.54571,444499995.0
2005-08-18 10:14:00,1.54565,1.54573,1.54547,1.54572,269600007.0
2005-08-18 10:15:00,1.54576,1.54579,1.54569,1.54569,168899999.0
2005-08-18 10:16:00,1.54576,1.54583,1.54559,1.54571,532799996.0
2005-08-18 10:17:00,1.54576,1.54592,1.54569,1.54569,205999999.0
2005-08-18 10:18:00,1.54582,1.54586,1.54563,1.54577,229199999.0
2005-08-18 10:19:00,1.54575,1.54601,1.54575,1.54601,142900001.0
2005-08-18 10:20:00,1.54591,1.54613,1.54591,1.54613,77500000.0
2005-08-18 10:21:00,1.54622,1.54632,1.54605,1.54609,368500002.0
2005-08-18 10:22:00,1.54618,1.54624,1.54598,1.54615,218899996.0
2005-08-18 10:23:00,1.54628,1.54632,1.5461,1.54623,336099999.0
2005-08-18 10:24:00,1.54627,1.54627,1.546,1.54613,267100001.0
2005-08-18 10:25:00,1.54608,1.54622,1.54583,1.54601,398700003.0
2005-08-18 10:26:00,1.54608,1.54627,1.54608,1.5462,174300000.0
2005-08-18 10:27:00,1.54607,1.54616,1.54594,1.54606,305800003.0
2005-08-18 10:28:00,1.546,1.5461,1.54589,1.54605,263799998.0
2005-08-18 10:29:00,1.54594,1.54608,1.54583,1.546,385299998.0
2005-08-18 10:30:00,1.54598,1.54608,1.54578,1.5459,341099999.0
2005-08-18 10:31:00,1.54601,1.54616,1.5459,1.54601,486299995.0
2005-08-18 10:32:00,1.54603,1.54627,1.54598,1.54616,246899999.0
2005-08-18 10:33:00,1.54614,1.54622,1.54593,1.54607,351400002.0
2005-08-18 10:34:00,1.54604,1.54619,1.54594,1.54607,200399999.0
2005-08-18 10:35:00,1.54606,1.54612,1.54581,1.54581,247400000.0
2005-08-18 10:36:00,1.546,1.54608,1.54591,1.54599,257300001.0
2005-08-18 10:37:00,1.54603,1.54603,1.5458,1.54588,273400002.0
2005-08-18 10:38:00,1.54595,1.54617,1.54592,1.5461,196099998.0
2005-08-18 10:39:00,1.54599,1.54612,1.54598,1.54608,362099999.0
2005-08-18 10:40:00,1.54595,1.54605,1.54579,1.54595,305700001.0
2005-08-18 10:41:00,1.546,1.54608,1.5458,1.5458,512300004.0
2005-08-18 10:42:00,1.54595,1.54605,1.54584,1.5459,182100002.0
2005-08-18 10:43:00,1.54595,1.54605,1.54563,1.54605,367599999.0
2005-08-18 10:44:00,1.54603,1.54623,1.54595,1.54619,205199998.0
2005-08-18 10:45:00,1.54614,1.54614,1.54586,1.54586,391400002.0
2005-08-18 10:46:00,1.54591,1.54614,1.54591,1.54608,259100001.0
2005-08-18 10:47:00,1.54614,1.54614,1.54595,1.54595,211900000.0
2005-08-18 10:48:00,1.54607,1.5462,1.54602,1.54609,324799998.0
2005-08-18 10:49:00,1.54618,1.5462,1.54603,1.54604,175300001.0
2005-08-18 10:50:00,1.54593,1.54612,1.54577,1.54612,263900001.0
2005-08-18 10:51:00,1.54612,1.54623,1.54594,1.54613,478500001.0
2005-08-18 10:52:00,1.54603,1.54613,1.54586,1.54595,369099995.0
2005-08-18 10:53:00,1.54611,1.54612,1.54596,1.54604,98100001.0
2005-08-18 10:54:00,1.54598,1.54613,1.54597,1.54609,187199999.0
2005-08-18 10:55:00,1.54589,1.54613,1.54589,1.54593,344600001.0
2005-08-18 10:56:00,1.54604,1.54609,1.54583,1.54597,290399998.0
2005-08-18 10:57:00,1.54598,1.54606,1.54578,1.546,192700000.0
2005-08-18 10:58:00,1.54594,1.54602,1.54584,1.54597,339400004.0
2005-08-18 10:59:00,1.54597,1.54605,1.5458,1.54595,257999998.0
2005-08-18 11:00:00,1.54597,1.54605,1.54579,1.54595,255400004.0
2005-08-18 11:01:00,1.54603,1.54603,1.54581,1.54603,301899999.0
2005-08-18 11:02:00,1.54603,1.54612,1.54589,1.54593,269900001.0
2005-08-18 11:03:00,1.54598,1.54599,1.54583,1.54583,248400000.0
2005-08-18 11:04:00,1.54588,1.54603,1.5457,1.5459,316600003.0
2005-08-18 11:05:00,1.54588,1.54613,1.54588,1.54613,251700001.0
2005-08-18 11:06:00,1.5462,1.54627,1.54599,1.54611,277499998.0
2005-08-18 11:07:00,1.54608,1.54615,1.546,1.5461,189899995.0
2005-08-18 11:08:00,1.54606,1.54606,1.54594,1.54594,128599998.0
2005-08-18 11:09:00,1.546,1.54605,1.54583,1.54598,374099996.0
2005-08-18 11:10:00,1.546,1.546,1.54582,1.54584,256700002.0
2005-08-18 11:11:00,1.54598,1.54605,1.54592,1.546,142900002.0
2005-08-18 11:12:00,1.54568,1.54617,1.54561,1.54611,312600001.0
2005-08-18 11:13:00,1.546,1.54612,1.54584,1.54603,285799994.0
2005-08-18 11:14:00,1.54596,1.54607,1.5459,1.54605,341500003.0
2005-08-18 11:15:00,1.546,1.54605,1.54581,1.54597,362799996.0
2005-08-18 11:16:00,1.54599,1.54613,1.54586,1.54601,284099998.0
2005-08-18 11:17:00,1.54597,1.54606,1.54584,1.54587,307700003.0
2005-08-18 11:18:00,1.54618,1.54619,1.54594,1.54594,339500010.0
2005-08-18 11:19:00,1.54605,1.54626,1.54593,1.54618,176699999.0
2005-08-18 11:20:00,1.54624,1.54633,1.54615,1.54618,320300000.0
2005-08-18 11:21:00,1.54625,1.54633,1.54616,1.54633,270800000.0
2005-08-18 11:22:00,1.54633,1.54644,1.54616,1.54644,215199999.0
2005-08-18 11:23:00,1.54609,1.54629,1.54592,1.54605,178899998.0
2005-08-18 11:24:00,1.54578,1.54597,1.5457,1.54582,293900001.0
2005-08-18 11:25:00,1.54572,1.54584,1.5456,1.54583,302899999.0
2005-08-18 11:26:00,1.54579,1.54587,1.54555,1.54568,340800002.0
2005-08-18 11:27:00,1.54558,1.54574,1.54557,1.54574,359999995.0
2005-08-18 11:28:00,1.54554,1.54571,1.54553,1.54562,220499999.0
2005-08-18 11:29:00,1.54551,1.5457,1.54548,1.54559,292099999.0
2005-08-18 11:30:00,1.54551,1.54571,1.54548,1.54559,278400001.0
2005-08-18 11:31:00,1.5455,1.54568,1.5455,1.54567,349600001.0
2005-08-18 11:32:00,1.5456,1.54571,1.54546,1.54569,472000001.0
2005-08-18 11:33:00,1.54566,1.5458,1.54556,1.54575,436700000.0
2005-08-18 11:34:00,1.5457,1.54578,1.54555,1.54565,420400000.0
2005-08-18 11:35:00,1.54562,1.54581,1.54558,1.54577,187599999.0
2005-08-18 11:36:00,1.5457,1.5458,1.54551,1.54569,347300002.0
2005-08-18 11:37:00,1.54567,1.5457,1.54554,1.54556,345000003.0
2005-08-18 11:38:00,1.54571,1.54571,1.5454,1.54545,198499999.0
2005-08-18 11:39:00,1.54534,1.54552,1.54534,1.54548,204100001.0
2005-08-18 11:40:00,1.54545,1.54555,1.5453,1.54547,280600006.0
2005-08-18 11:41:00,1.54547,1.54554,1.54525,1.54547,336799997.0
2005-08-18 11:42:00,1.54517,1.5454,1.54512,1.5454,170400000.0
2005-08-18 11:43:00,1.54527,1.54544,1.54527,1.5454,341000003.0
2005-08-18 11:44:00,1.5454,1.54549,1.5453,1.54548,192199998.0
2005-08-18 11:45:00,1.54536,1.54553,1.54531,1.54548,329899999.0
2005-08-18 11:46:00,1.54553,1.54553,1.54533,1.54533,184800004.0
2005-08-18 11:47:00,1.54537,1.54547,1.54522,1.54545,329000002.0
2005-08-18 11:48:00,1.54548,1.54548,1.54521,1.54529,303699999.0
2005-08-18 11:49:00,1.54541,1.5456,1.54524,1.54553,378300002.0
2005-08-18 11:50:00,1.54543,1.54561,1.54543,1.54561,320299998.0
2005-08-18 11:51:00,1.5455,1.54563,1.54529,1.5454,345100000.0
2005-08-18 11:52:00,1.54545,1.54552,1.54528,1.54542,240399999.0
2005-08-18 11:53:00,1.54541,1.54554,1.54533,1.54554,389399997.0
2005-08-18 11:54:00,1.54553,1.54553,1.54527,1.54527,320500003.0
2005-08-18 11:55:00,1.54526,1.54555,1.54526,1.5455,413200000.0
2005-08-18 11:56:00,1.5453,1.54553,1.54526,1.54553,346500000.0
2005-08-18 11:57:00,1.54534,1.54555,1.54534,1.54555,190199998.0
2005-08-18 11:58:00,1.54552,1.54552,1.54526,1.54532,285200000.0
2005-08-18 11:59:00,1.54531,1.5455,1.54525,1.54542,156999999.0
2005-08-18 12:00:00,1.54541,1.54551,1.5453,1.54545,212900000.0
2005-08-18 12:01:00,1.5453,1.54563,1.5453,1.54549,406600001.0
2005-08-18 12:02:00,1.5455,1.54561,1.54536,1.54549,429700000.0
2005-08-18 12:03:00,1.54558,1.54576,1.54549,1.54568,355200000.0
2005-08-18 12:04:00,1.54573,1.54579,1.54567,1.54576,75099999.0
2005-08-18 12:05:00,1.54576,1.54583,1.54556,1.54568,235700001.0
2005-08-18 12:06:00,1.5457,1.54579,1.54549,1.54574,296299995.0
2005-08-18 12:07:00,1.54572,1.54587,1.54561,1.54561,270600001.0
2005-08-18 12:08:00,1.54587,1.54594,1.54564,1.54577,405099995.0
2005-08-18 12:09:00,1.54591,1.54613,1.54591,1.54596,493200001.0
2005-08-18 12:10:00,1.54613,1.54622,1.54591,1.54604,128600001.0
2005-08-18 12:11:00,1.54608,1.54616,1.54593,1.54602,366499995.0
2005-08-18 12:12:00,1.5461,1.54615,1.54598,1.54598,315499996.0
2005-08-18 12:13:00,1.54607,1.54608,1.54591,1.54593,251700000.0
2005-08-18 12:14:00,1.54613,1.54614,1.54595,1.54595,214099998.0
2005-08-18 12:15:00,1.54607,1.54613,1.5459,1.54605,299600002.0
2005-08-18 12:16:00,1.5459,1.54611,1.5459,1.54608,288299998.0
2005-08-18 12:17:00,1.54605,1.54613,1.54597,1.54613,264299998.0
2005-08-18 12:18:00,1.54612,1.5462,1.54596,1.54596,212599999.0
2005-08-18 12:19:00,1.54602,1.54615,1.54602,1.54615,23900000.0
2005-08-18 12:20:00,1.54614,1.54614,1.54589,1.54595,254800000.0
2005-08-18 12:21:00,1.54589,1.54608,1.54589,1.54608,98500000.0
2005-08-18 12:22:00,1.54594,1.54609,1.54591,1.54606,240099999.0
2005-08-18 12:23:00,1.54605,1.54609,1.54581,1.54581,236800002.0
2005-08-18 12:24:00,1.54553,1.54598,1.54542,1.54595,397299999.0
2005-08-18 12:25:00,1.54605,1.54608,1.54583,1.54584,424700001.0
2005-08-18 12:26:00,1.54593,1.54605,1.54584,1.5459,328499999.0
2005-08-18 12:27:00,1.54586,1.54598,1.54577,1.54598,272999999.0
2005-08-18 12:28:00,1.54577,1.54611,1.54577,1.54602,339899996.0
2005-08-18 12:29:00,1.546,1.54605,1.5458,1.5458,234900001.0
2005-08-18 12:30:00,1.54581,1.54596,1.54573,1.54589,282699997.0
2005-08-18 12:31:00,1.54591,1.54603,1.54579,1.54603,302699998.0
2005-08-18 12:32:00,1.54605,1.5462,1.54598,1.54609,458200000.0
2005-08-18 12:33:00,1.54603,1.5462,1.546,1.546,284000001.0
2005-08-18 12:34:00,1.54592,1.5461,1.54589,1.54596,306900002.0
2005-08-18 12:35:00,1.54608,1.54615,1.54602,1.5461,77499998.0
2005-08-18 12:36:00,1.54602,1.54623,1.54593,1.54597,269100002.0
2005-08-18 12:37:00,1.54601,1.54612,1.5459,1.54612,243499998.0
2005-08-18 12:38:00,1.54609,1.54614,1.54591,1.54591,375200003.0
2005-08-18 12:39:00,1.54613,1.54613,1.54588,1.54606,284600002.0
2005-08-18 12:40:00,1.5461,1.54615,1.54588,1.54597,277400001.0
2005-08-18 12:41:00,1.54603,1.54623,1.54593,1.54606,149099999.0
2005-08-18 12:42:00,1.54604,1.54619,1.54604,1.54616,154700002.0
2005-08-18 12:43:00,1.5462,1.5462,1.54594,1.54607,378399998.0
2005-08-18 12:44:00,1.54613,1.54633,1.54611,1.54627,287100000.0
2005-08-18 12:45:00,1.54628,1.54631,1.54613,1.54613,263000002.0
2005-08-18 12:46:00,1.54614,1.54625,1.54604,1.54622,251500000.0
2005-08-18 12:47:00,1.54604,1.54625,1.54602,1.54625,269399998.0
2005-08-18 12:48:00,1.546,1.54625,1.546,1.54625,242000004.0
2005-08-18 12:49:00,1.54613,1.54628,1.54611,1.54616,121800000.0
2005-08-18 12:50:00,1.54612,1.54626,1.54601,1.54617,260400000.0
2005-08-18 12:51:00,1.54619,1.54625,1.54611,1.54623,290999999.0
2005-08-18 12:52:00,1.54582,1.54627,1.54582,1.54621,412400004.0
2005-08-18 12:53:00,1.54615,1.54628,1.54598,1.54617,341599997.0
2005-08-18 12:54:00,1.54604,1.54623,1.54604,1.54621,252599998.0
2005-08-18 12:55:00,1.54611,1.54628,1.54605,1.54605,318499997.0
2005-08-18 12:56:00,1.54597,1.54622,1.54592,1.54622,361999999.0
2005-08-18 12:57:00,1.54618,1.54625,1.54606,1.54618,200600000.0
2005-08-18 12:58:00,1.54618,1.54621,1.54588,1.54588,255100001.0
2005-08-18 12:59:00,1.5457,1.54592,1.5457,1.54588,213499999.0
2005-08-18 13:00:00,1.54585,1.54598,1.54572,1.54587,312099996.0
2005-08-18 13:01:00,1.54603,1.54603,1.54587,1.54595,143000001.0
2005-08-18 13:02:00,1.54603,1.54603,1.54578,1.54578,164700001.0
2005-08-18 13:03:00,1.546,1.54605,1.54583,1.54605,241799998.0
2005-08-18 13:04:00,1.54569,1.54602,1.54562,1.54578,517699994.0
2005-08-18 13:05:00,1.54586,1.54605,1.54583,1.54594,226299998.0
2005-08-18 13:06:00,1.54578,1.54609,1.54578,1.54603,286199998.0
2005-08-18 13:07:00,1.54598,1.54602,1.54579,1.54579,311799996.0
2005-08-18 13:08:00,1.54598,1.54601,1.54582,1.54582,212000001.0
2005-08-18 13:09:00,1.54589,1.54603,1.54584,1.54603,323000003.0
2005-08-18 13:10:00,1.54595,1.54608,1.54584,1.54592,248400000.0
2005-08-18 13:11:00,1.54593,1.54602,1.54582,1.54595,185100000.0
2005-08-18 13:12:00,1.54603,1.54605,1.54583,1.54588,207399999.0
2005-08-18 13:13:00,1.54594,1.54606,1.5459,1.54602,340400005.0
2005-08-18 13:14:00,1.54593,1.54606,1.54591,1.54599,307900004.0
2005-08-18 13:15:00,1.54592,1.54608,1.54586,1.54608,294900001.0
2005-08-18 13:16:00,1.54563,1.54605,1.54533,1.54536,296400004.0
2005-08-18 13:17:00,1.54602,1.54615,1.54602,1.54615,166900002.0
2005-08-18 13:18:00,1.54592,1.54618,1.54592,1.54605,445399999.0
2005-08-18 13:19:00,1.54595,1.54595,1.5458,1.5458,39900000.0
2005-08-18 13:20:00,1.54608,1.54613,1.54599,1.54599,276200001.0
2005-08-18 13:21:00,1.54553,1.546,1.54547,1.54597,430599996.0
2005-08-18 13:22:00,1.54613,1.54613,1.54593,1.546,310800003.0
2005-08-18 13:23:00,1.54607,1.54607,1.54573,1.54573,434699998.0
2005-08-18 13:24:00,1.54578,1.54603,1.54574,1.54603,382200003.0
2005-08-18 13:25:00,1.54594,1.54603,1.54564,1.54598,472000003.0
2005-08-18 13:26:00,1.54589,1.54599,1.5457,1.54588,283399997.0
2005-08-18 13:27:00,1.54585,1.54601,1.54574,1.54586,299500000.0
2005-08-18 13:28:00,1.54593,1.54605,1.54578,1.54597,292300004.0
2005-08-18 13:29:00,1.54581,1.54605,1.54581,1.54603,365400000.0
2005-08-18 13:30:00,1.54591,1.54614,1.54591,1.54614,242599997.0
2005-08-18 13:31:00,1.54605,1.54612,1.54593,1.546,327200002.0
2005-08-18 13:32:00,1.54602,1.54611,1.54594,1.54597,276500002.0
2005-08-18 13:33:00,1.54596,1.54603,1.54584,1.54597,249299999.0
2005-08-18 13:34:00,1.54608,1.54608,1.54585,1.54592,214700001.0
2005-08-18 13:35:00,1.54601,1.54614,1.54588,1.54592,264500000.0
2005-08-18 13:36:00,1.54612,1.54614,1.54585,1.54599,397000004.0
2005-08-18 13:37:00,1.54595,1.54617,1.54595,1.54615,221299999.0
2005-08-18 13:38:00,1.54614,1.54623,1.54601,1.54618,454400002.0
2005-08-18 13:39:00,1.54623,1.54623,1.54595,1.54606,192200000.0
2005-08-18 13:40:00,1.54614,1.54618,1.54597,1.54616,339399998.0
2005-08-18 13:41:00,1.54592,1.54606,1.54578,1.54594,79599999.0
2005-08-18 13:42:00,1.54598,1.5462,1.54598,1.5462,111900000.0
2005-08-18 13:43:00,1.54612,1.5462,1.54594,1.54606,131699999.0
2005-08-18 13:44:00,1.54615,1.54621,1.546,1.54608,305100004.0
2005-08-18 13:45:00,1.54614,1.54633,1.54607,1.54614,318600002.0
2005-08-18 13:46:00,1.54612,1.54612,1.54591,1.54602,229099997.0
2005-08-18 13:47:00,1.5461,1.54615,1.54584,1.54584,323300007.0
2005-08-18 13:48:00,1.54601,1.54611,1.54583,1.54609,275200000.0
2005-08-18 13:49:00,1.54614,1.54623,1.5461,1.54613,146300001.0
2005-08-18 13:50:00,1.54605,1.54621,1.54599,1.54612,394299995.0
2005-08-18 13:51:00,1.54595,1.54623,1.54595,1.54617,322400002.0
2005-08-18 13:52:00,1.54614,1.54626,1.54614,1.54626,52100000.0
2005-08-18 13:53:00,1.54622,1.5463,1.54604,1.54615,148300001.0
2005-08-18 13:54:00,1.54623,1.54642,1.5461,1.54642,382000001.0
2005-08-18 13:55:00,1.54636,1.54646,1.54616,1.54646,366699999.0
2005-08-18 13:56:00,1.54643,1.54653,1.54627,1.54647,283100001.0
2005-08-18 13:57:00,1.54639,1.54644,1.54623,1.54623,442200004.0
2005-08-18 13:58:00,1.54631,1.54644,1.5462,1.54631,92900001.0
2005-08-18 13:59:00,1.5465,1.54663,1.54635,1.54655,430100005.0
2005-08-18 14:00:00,1.54671,1.54671,1.54657,1.54657,59200000.0
2005-08-18 14:01:00,1.54639,1.54657,1.5463,1.5463,343599999.0
2005-08-18 14:02:00,1.54655,1.5466,1.54614,1.54616,444200000.0
2005-08-18 14:03:00,1.54563,1.54617,1.54563,1.54617,254500002.0
2005-08-18 14:04:00,1.54608,1.54619,1.54597,1.54612,281500000.0
2005-08-18 14:05:00,1.54612,1.54612,1.54604,1.54604,69800002.0
2005-08-18 14:06:00,1.5461,1.5462,1.5459,1.54607,338899999.0
2005-08-18 14:07:00,1.54599,1.5461,1.5459,1.5461,254700000.0
2005-08-18 14:08:00,1.5461,1.5462,1.54598,1.54598,240600002.0
2005-08-18 14:09:00,1.54611,1.5462,1.54598,1.54607,251599998.0
2005-08-18 14:10:00,1.54603,1.5462,1.54603,1.54616,235300004.0
2005-08-18 14:11:00,1.54617,1.54622,1.54603,1.54603,369900001.0
2005-08-18 14:12:00,1.54595,1.54624,1.54594,1.54619,305500008.0
2005-08-18 14:13:00,1.54622,1.54628,1.54603,1.54628,287100001.0
2005-08-18 14:14:00,1.54612,1.54621,1.54594,1.54607,285700002.0
2005-08-18 14:15:00,1.54608,1.54615,1.54593,1.54612,312900000.0
2005-08-18 14:16:00,1.54586,1.54606,1.54559,1.54561,382099998.0
2005-08-18 14:17:00,1.54611,1.54617,1.54595,1.54604,236399997.0
2005-08-18 14:18:00,1.54618,1.54623,1.54601,1.54606,358000001.0
2005-08-18 14:19:00,1.54617,1.54625,1.5461,1.54621,404500003.0
2005-08-18 14:20:00,1.54624,1.54628,1.54598,1.54612,308599998.0
2005-08-18 14:21:00,1.54603,1.54624,1.54596,1.54616,428200005.0
2005-08-18 14:22:00,1.5461,1.54635,1.5461,1.5462,337200004.0
2005-08-18 14:23:00,1.54628,1.54636,1.54617,1.54619,441400004.0
2005-08-18 14:24:00,1.54622,1.54635,1.5461,1.5462,388100004.0
2005-08-18 14:25:00,1.54633,1.5464,1.54618,1.54618,481699999.0
2005-08-18 14:26:00,1.54616,1.54635,1.54608,1.5462,355100002.0
2005-08-18 14:27:00,1.54618,1.5464,1.5461,1.54628,378800001.0
2005-08-18 14:28:00,1.54614,1.54628,1.54599,1.54615,388900001.0
2005-08-18 14:29:00,1.54628,1.54633,1.54607,1.54625,381099996.0
2005-08-18 14:30:00,1.54632,1.54632,1.546,1.546,290899996.0
2005-08-18 14:31:00,1.54614,1.54628,1.54603,1.54603,510400002.0
2005-08-18 14:32:00,1.54614,1.54624,1.54599,1.54612,490400002.0
2005-08-18 14:33:00,1.54608,1.54615,1.54598,1.54608,231699995.0
2005-08-18 14:34:00,1.54608,1.54615,1.54595,1.54599,260799999.0
2005-08-18 14:35:00,1.54619,1.54622,1.54585,1.54585,403399997.0
2005-08-18 14:36:00,1.54616,1.54621,1.54601,1.54611,212100001.0
2005-08-18 14:37:00,1.54617,1.54623,1.54606,1.5461,310899999.0
2005-08-18 14:38:00,1.54602,1.54611,1.54593,1.54595,144300003.0
2005-08-18 14:39:00,1.5461,1.54617,1.54595,1.54595,311099998.0
2005-08-18 14:40:00,1.54609,1.5462,1.54594,1.54612,190100000.0
2005-08-18 14:41:00,1.54615,1.54642,1.54615,1.54639,278599998.0
2005-08-18 14:42:00,1.54633,1.54633,1.54601,1.54624,442100003.0
2005-08-18 14:43:00,1.54617,1.54629,1.54603,1.54627,436299994.0
2005-08-18 14:44:00,1.54615,1.54621,1.54596,1.54612,337500003.0
2005-08-18 14:45:00,1.54615,1.54615,1.54602,1.54602,75900001.0
2005-08-18 14:46:00,1.54592,1.54618,1.5459,1.54597,304800002.0
2005-08-18 14:47:00,1.54614,1.54632,1.54605,1.54623,164700000.0
2005-08-18 14:48:00,1.54618,1.54641,1.54618,1.54641,104200002.0
2005-08-18 14:49:00,1.54655,1.54655,1.54635,1.54648,375399996.0
2005-08-18 14:50:00,1.54653,1.54661,1.54632,1.54652,338100000.0
2005-08-18 14:51:00,1.54648,1.54661,1.54623,1.54659,343000001.0
2005-08-18 14:52:00,1.54663,1.54663,1.54648,1.54651,163400000.0
2005-08-18 14:53:00,1.54647,1.54661,1.54635,1.54647,393200000.0
2005-08-18 14:54:00,1.54628,1.54649,1.54623,1.54636,316100003.0
2005-08-18 14:55:00,1.54628,1.54653,1.54624,1.5463,289700002.0
2005-08-18 14:56:00,1.54653,1.54656,1.54636,1.54656,357100006.0
2005-08-18 14:57:00,1.54643,1.54653,1.54638,1.54649,375700000.0
2005-08-18 14:58:00,1.54653,1.54653,1.5463,1.54653,158200001.0
2005-08-18 14:59:00,1.5465,1.54672,1.54641,1.54654,471199999.0
2005-08-18 15:00:00,1.54668,1.54686,1.54664,1.5468,164799999.0
2005-08-18 15:01:00,1.5467,1.54675,1.54647,1.54647,585500004.0
2005-08-18 15:02:00,1.54673,1.54683,1.54662,1.54669,226399998.0
2005-08-18 15:03:00,1.54681,1.54701,1.54681,1.5469,388199999.0
2005-08-18 15:04:00,1.54675,1.54688,1.54666,1.54682,231699999.0
2005-08-18 15:05:00,1.54671,1.54697,1.54666,1.54683,210499999.0
2005-08-18 15:06:00,1.54684,1.54687,1.54669,1.54673,171500000.0
2005-08-18 15:07:00,1.54675,1.54693,1.54665,1.54675,168700002.0
2005-08-18 15:08:00,1.54681,1.54695,1.54656,1.54676,225100001.0
2005-08-18 15:09:00,1.54691,1.547,1.54682,1.547,192399999.0
2005-08-18 15:10:00,1.54678,1.54703,1.54673,1.54689,333300003.0
2005-08-18 15:11:00,1.54688,1.54704,1.54688,1.54704,297400002.0
2005-08-18 15:12:00,1.54712,1.54733,1.5471,1.5472,50299999.0
2005-08-18 15:13:00,1.54742,1.54749,1.5471,1.5471,227699994.0
2005-08-18 15:14:00,1.54715,1.54746,1.54715,1.54733,306500001.0
2005-08-18 15:15:00,1.54749,1.54754,1.54728,1.54728,442899997.0
2005-08-18 15:16:00,1.54733,1.54768,1.54733,1.54753,216200001.0
2005-08-18 15:17:00,1.54782,1.5479,1.54769,1.54778,223400000.0
2005-08-18 15:18:00,1.54765,1.54781,1.54747,1.54777,182199999.0
2005-08-18 15:19:00,1.5478,1.5478,1.54755,1.54763,285100000.0
2005-08-18 15:20:00,1.5477,1.54776,1.54755,1.54764,365899998.0
2005-08-18 15:21:00,1.54757,1.54771,1.54745,1.54755,244700001.0
2005-08-18 15:22:00,1.54754,1.5477,1.54741,1.54755,202100001.0
2005-08-18 15:23:00,1.54742,1.54767,1.54735,1.54752,186100001.0
2005-08-18 15:24:00,1.54759,1.54765,1.5475,1.5475,178799999.0
2005-08-18 15:25:00,1.54768,1.54768,1.54745,1.54747,295800001.0
2005-08-18 15:26:00,1.54757,1.54757,1.54745,1.54745,128700001.0
2005-08-18 15:27:00,1.54748,1.54759,1.54746,1.54748,225099994.0
2005-08-18 15:28:00,1.54743,1.54758,1.54743,1.54752,250500003.0
2005-08-18 15:29:00,1.54758,1.54768,1.54739,1.5474,334700000.0
2005-08-18 15:30:00,1.54755,1.54763,1.54733,1.54752,143499999.0
2005-08-18 15:31:00,1.54743,1.54765,1.54743,1.54765,41200000.0
2005-08-18 15:32:00,1.54757,1.54777,1.54755,1.5476,134300000.0
2005-08-18 15:33:00,1.54783,1.54783,1.54758,1.54775,281200000.0
2005-08-18 15:34:00,1.54783,1.54783,1.54754,1.54754,103399999.0
2005-08-18 15:35:00,1.54771,1.54781,1.54757,1.54778,276200006.0
2005-08-18 15:36:00,1.54757,1.54774,1.54755,1.54763,165000002.0
2005-08-18 15:37:00,1.54762,1.54771,1.54744,1.54744,235800000.0
2005-08-18 15:38:00,1.54752,1.54768,1.54747,1.54757,167800002.0
2005-08-18 15:39:00,1.54764,1.54774,1.54756,1.5476,334700002.0
2005-08-18 15:40:00,1.54749,1.5478,1.54749,1.54772,247500001.0
2005-08-18 15:41:00,1.5475,1.54767,1.5475,1.54767,64700001.0
2005-08-18 15:42:00,1.54753,1.54782,1.54753,1.54755,347300000.0
2005-08-18 15:43:00,1.54758,1.54771,1.54748,1.54771,329200000.0
2005-08-18 15:44:00,1.54758,1.54773,1.54746,1.54771,351200005.0
2005-08-18 15:45:00,1.54763,1.54782,1.54751,1.54766,261999998.0
2005-08-18 15:46:00,1.54746,1.54776,1.54746,1.54776,418800006.0
2005-08-18 15:47:00,1.54774,1.54782,1.54759,1.5477,228499999.0
2005-08-18 15:48:00,1.5476,1.54775,1.54751,1.5476,426000008.0
2005-08-18 15:49:00,1.5477,1.54785,1.54758,1.54777,222399999.0
2005-08-18 15:50:00,1.54773,1.54788,1.54768,1.54783,302100000.0
2005-08-18 15:51:00,1.54785,1.54786,1.5476,1.5476,260200001.0
2005-08-18 15:52:00,1.54777,1.54792,1.54772,1.54779,299000003.0
2005-08-18 15:53:00,1.54781,1.5479,1.54763,1.54776,157899998.0
2005-08-18 15:54:00,1.54768,1.54785,1.54761,1.54785,316200003.0
2005-08-18 15:55:00,1.54767,1.54783,1.5476,1.54772,258999999.0
2005-08-18 15:56:00,1.5477,1.54782,1.5475,1.54766,397299999.0
2005-08-18 15:57:00,1.54752,1.54777,1.54752,1.54777,210400001.0
2005-08-18 15:58:00,1.54783,1.54789,1.5476,1.5478,202799996.0
2005-08-18 15:59:00,1.54792,1.54803,1.54788,1.54791,136199997.0
2005-08-18 16:00:00,1.54796,1.54815,1.54784,1.54814,335299999.0
2005-08-18 16:01:00,1.54811,1.54837,1.54797,1.54821,322699998.0
2005-08-18 16:02:00,1.5483,1.5483,1.54801,1.54819,284300000.0
2005-08-18 16:03:00,1.54823,1.54825,1.54793,1.54814,448299999.0
2005-08-18 16:04:00,1.54808,1.54846,1.54802,1.54846,223900001.0
2005-08-18 16:05:00,1.54835,1.54843,1.54817,1.54842,268600000.0
2005-08-18 16:06:00,1.54832,1.54837,1.54815,1.54829,281700003.0
2005-08-18 16:07:00,1.54825,1.54837,1.54801,1.54816,252200004.0
2005-08-18 16:08:00,1.54816,1.54834,1.54807,1.54807,335600002.0
2005-08-18 16:09:00,1.54839,1.54839,1.54827,1.54827,32800001.0
2005-08-18 16:10:00,1.54849,1.54849,1.54818,1.54836,402399999.0
2005-08-18 16:11:00,1.54842,1.54849,1.54823,1.54823,368800004.0
2005-08-18 16:12:00,1.54847,1.5485,1.54824,1.54834,363000000.0
2005-08-18 16:13:00,1.54816,1.54859,1.54816,1.54841,343399995.0
2005-08-18 16:14:00,1.54846,1.54855,1.54824,1.54845,483199996.0
2005-08-18 16:15:00,1.54812,1.54867,1.54812,1.54867,296299998.0
2005-08-18 16:16:00,1.5486,1.54874,1.54854,1.54862,422800000.0
2005-08-18 16:17:00,1.54846,1.54862,1.54841,1.54862,310700001.0
2005-08-18 16:18:00,1.54863,1.54863,1.54843,1.54852,210300002.0
2005-08-18 16:19:00,1.54852,1.54854,1.54834,1.54839,263999998.0
2005-08-18 16:20:00,1.54844,1.54862,1.54844,1.54862,95799998.0
2005-08-18 16:21:00,1.54868,1.54868,1.54854,1.54854,70200001.0
2005-08-18 16:22:00,1.54861,1.54868,1.5485,1.54855,146100000.0
2005-08-18 16:23:00,1.54864,1.54872,1.54851,1.5486,168599999.0
2005-08-18 16:24:00,1.54857,1.54867,1.54842,1.5485,405300007.0
2005-08-18 16:25:00,1.54872,1.54886,1.54859,1.54872,283800000.0
2005-08-18 16:26:00,1.54857,1.54873,1.5483,1.54847,87699999.0
2005-08-18 16:27:00,1.54834,1.54854,1.54834,1.5485,232900002.0
2005-08-18 16:28:00,1.5484,1.5485,1.54824,1.54834,380199998.0
2005-08-18 16:29:00,1.54832,1.5484,1.5482,1.54836,132599997.0
2005-08-18 16:30:00,1.548,1.54843,1.548,1.54843,112100000.0
2005-08-18 16:31:00,1.5483,1.54845,1.54816,1.5484,519600003.0
2005-08-18 16:32:00,1.54847,1.54851,1.54834,1.54834,205500000.0
2005-08-18 16:33:00,1.54839,1.54852,1.54835,1.54839,265800003.0
2005-08-18 16:34:00,1.54853,1.54859,1.54843,1.54851,48500000.0
2005-08-18 16:35:00,1.54833,1.54854,1.5483,1.54838,252399998.0
2005-08-18 16:36:00,1.5485,1.5486,1.54838,1.54846,340500004.0
2005-08-18 16:37:00,1.54848,1.54889,1.54841,1.54889,225300002.0
2005-08-18 16:38:00,1.54885,1.54904,1.54885,1.54891,591200005.0
2005-08-18 16:39:00,1.54883,1.54883,1.54871,1.54872,197499999.0
2005-08-18 16:40:00,1.54887,1.54898,1.54833,1.54874,406900004.0
2005-08-18 16:41:00,1.54881,1.54885,1.54856,1.54856,273599997.0
2005-08-18 16:42:00,1.5487,1.54908,1.5487,1.54902,368000004.0
2005-08-18 16:43:00,1.54874,1.54874,1.54841,1.54841,113600000.0
2005-08-18 16:44:00,1.54868,1.54881,1.54855,1.54869,296000002.0
2005-08-18 16:45:00,1.54882,1.54889,1.54865,1.54871,284299999.0
2005-08-18 16:46:00,1.54874,1.54883,1.54861,1.54883,238100000.0
2005-08-18 16:47:00,1.54866,1.54885,1.54861,1.54885,408200000.0
2005-08-18 16:48:00,1.54885,1.54885,1.54865,1.54866,145600001.0
2005-08-18 16:49:00,1.54885,1.54885,1.54872,1.54872,94900001.0
2005-08-18 16:50:00,1.54842,1.54877,1.54833,1.54869,318900001.0
2005-08-18 16:51:00,1.54855,1.54879,1.54826,1.54844,320300000.0
2005-08-18 16:52:00,1.54827,1.54865,1.54804,1.5484,450900001.0
2005-08-18 16:53:00,1.54833,1.54866,1.54819,1.54866,290900003.0
2005-08-18 16:54:00,1.54808,1.54866,1.54808,1.54857,319000001.0
2005-08-18 16:55:00,1.5484,1.54862,1.54817,1.54862,481199997.0
2005-08-18 16:56:00,1.5481,1.5486,1.54799,1.54846,215000001.0
2005-08-18 16:57:00,1.54838,1.54866,1.54811,1.54811,283900000.0
2005-08-18 16:58:00,1.54832,1.54845,1.54812,1.5482,476900002.0
2005-08-18 16:59:00,1.54827,1.54855,1.54806,1.54851,339399999.0
2005-08-18 17:00:00,1.54847,1.54863,1.54811,1.54846,295700000.0
2005-08-18 17:01:00,1.54836,1.54862,1.548,1.54828,259099999.0
2005-08-18 17:02:00,1.54821,1.54859,1.54793,1.54856,516100003.0
2005-08-18 17:03:00,1.54861,1.54873,1.54817,1.54835,295900006.0
2005-08-18 17:04:00,1.54819,1.54834,1.54793,1.54812,210400000.0
2005-08-18 17:05:00,1.54842,1.54854,1.54832,1.5484,301199999.0
2005-08-18 17:06:00,1.54845,1.54851,1.5483,1.5483,309700003.0
2005-08-18 17:07:00,1.54823,1.54833,1.54815,1.54829,320500000.0
2005-08-18 17:08:00,1.54829,1.54829,1.54797,1.54817,352999993.0
2005-08-18 17:09:00,1.54806,1.5482,1.54798,1.5481,172700004.0
2005-08-18 17:10:00,1.54784,1.54807,1.54782,1.54795,252199998.0
2005-08-18 17:11:00,1.54791,1.54791,1.5476,1.5476,318100001.0
2005-08-18 17:12:00,1.54772,1.54776,1.54754,1.54769,501599999.0
2005-08-18 17:13:00,1.54771,1.54771,1.54738,1.54744,285199999.0
2005-08-18 17:14:00,1.54756,1.54765,1.54747,1.54765,229599996.0
2005-08-18 17:15:00,1.5476,1.5477,1.54739,1.54765,180700002.0
2005-08-18 17:16:00,1.54746,1.54769,1.54743,1.54756,472299999.0
2005-08-18 17:17:00,1.54748,1.54763,1.54736,1.54755,254099999.0
2005-08-18 17:18:00,1.54748,1.54759,1.54744,1.54759,205800000.0
2005-08-18 17:19:00,1.5476,1.54774,1.54748,1.54762,475200006.0
2005-08-18 17:20:00,1.54758,1.54765,1.5475,1.5476,219200000.0
2005-08-18 17:21:00,1.54763,1.54779,1.54757,1.54765,270900000.0
2005-08-18 17:22:00,1.54754,1.54768,1.54752,1.54763,252900000.0
2005-08-18 17:23:00,1.54748,1.54769,1.54748,1.54753,389999996.0
2005-08-18 17:24:00,1.54765,1.54765,1.5474,1.5474,248999999.0
2005-08-18 17:25:00,1.54748,1.5476,1.54748,1.54754,205799994.0
2005-08-18 17:26:00,1.54726,1.54754,1.54711,1.54717,243700000.0
2005-08-18 17:27:00,1.5475,1.54756,1.54742,1.54743,340499998.0
2005-08-18 17:28:00,1.54741,1.54751,1.54729,1.54739,83199999.0
2005-08-18 17:29:00,1.54744,1.54755,1.54738,1.5475,160800004.0
2005-08-18 17:30:00,1.54742,1.54753,1.54731,1.54742,254100000.0
2005-08-18 17:31:00,1.54732,1.54753,1.54729,1.54749,606899999.0
2005-08-18 17:32:00,1.54748,1.54754,1.54725,1.54754,201900000.0
2005-08-18 17:33:00,1.54754,1.54764,1.54745,1.54752,251600004.0
2005-08-18 17:34:00,1.5475,1.5476,1.54717,1.5474,381800002.0
2005-08-18 17:35:00,1.54753,1.5476,1.5474,1.54749,311600004.0
2005-08-18 17:36:00,1.54739,1.54756,1.5472,1.54741,161499997.0
2005-08-18 17:37:00,1.54747,1.54771,1.54746,1.54752,272699996.0
2005-08-18 17:38:00,1.54742,1.54767,1.54742,1.54767,158199999.0
2005-08-18 17:39:00,1.54756,1.54775,1.54756,1.54761,175800000.0
2005-08-18 17:40:00,1.54744,1.54771,1.54744,1.54749,211900000.0
2005-08-18 17:41:00,1.54736,1.54754,1.54727,1.54754,365899996.0
2005-08-18 17:42:00,1.54747,1.54758,1.54726,1.54738,136600001.0
2005-08-18 17:43:00,1.54717,1.54732,1.54688,1.54696,161600000.0
2005-08-18 17:44:00,1.54675,1.54683,1.54654,1.54672,325099997.0
2005-08-18 17:45:00,1.5466,1.54682,1.5466,1.54679,489499998.0
2005-08-18 17:46:00,1.54677,1.54683,1.54666,1.54679,231000000.0
2005-08-18 17:47:00,1.54682,1.54689,1.54666,1.5468,266099998.0
2005-08-18 17:48:00,1.54674,1.547,1.5467,1.54689,383199995.0
2005-08-18 17:49:00,1.54699,1.54711,1.5468,1.54693,516099996.0
2005-08-18 17:50:00,1.54689,1.54705,1.54683,1.54705,115900000.0
2005-08-18 17:51:00,1.54702,1.5471,1.54693,1.54702,186900002.0
2005-08-18 17:52:00,1.54697,1.54707,1.54684,1.54705,291599997.0
2005-08-18 17:53:00,1.54678,1.54705,1.54677,1.54695,312199997.0
2005-08-18 17:54:00,1.54691,1.5471,1.54687,1.54698,193499998.0
2005-08-18 17:55:00,1.54705,1.54705,1.547,1.547,16000000.0
2005-08-18 17:56:00,1.54695,1.54706,1.54681,1.54694,220399998.0
2005-08-18 17:57:00,1.54685,1.54697,1.54685,1.54693,92600000.0
2005-08-18 17:58:00,1.54668,1.54695,1.54668,1.54692,170199999.0
2005-08-18 17:59:00,1.54671,1.54698,1.54671,1.54676,162400001.0
2005-08-18 18:00:00,1.54672,1.54692,1.54672,1.54686,255099998.0
2005-08-18 18:02:00,1.5471,1.5471,1.5469,1.5469,1572999997.0
2005-08-18 18:03:00,1.5471,1.5472,1.5469,1.5472,1572999997.0
2005-08-18 18:04:00,1.5471,1.5472,1.5469,1.5471,1572999997.0
2005-08-18 18:05:00,1.5472,1.5472,1.5469,1.5469,1572999997.0
2005-08-18 18:06:00,1.5471,1.5472,1.5469,1.5472,1572999997.0
2005-08-18 18:07:00,1.5473,1.5473,1.5471,1.5471,1572999997.0
2005-08-18 18:08:00,1.5472,1.5473,1.5472,1.5473,1572999997.0
2005-08-18 18:09:00,1.54695,1.54708,1.54672,1.5469,1572999997.0
2005-08-18 18:10:00,1.5473,1.5473,1.5472,1.5472,1465900004.0
2005-08-18 18:11:00,1.54707,1.5471,1.5468,1.54691,1465900004.0
2005-08-18 18:12:00,1.54702,1.54702,1.54676,1.54676,1782100013.0
2005-08-18 18:13:00,1.54678,1.54685,1.54659,1.54675,1386199996.0
2005-08-18 18:15:00,1.54675,1.54688,1.5466,1.54681,916000003.0
2005-08-18 18:16:00,1.5467,1.5469,1.5467,1.5469,1989400008.0
2005-08-18 18:17:00,1.54676,1.54685,1.54657,1.5467,1989400008.0
2005-08-18 18:18:00,1.5467,1.54685,1.54658,1.5468,1124899999.0
2005-08-18 18:20:00,1.54684,1.54696,1.54674,1.54688,1951400006.0
2005-08-18 18:21:00,1.5469,1.54699,1.54678,1.54689,859799993.0
2005-08-18 18:22:00,1.54691,1.54698,1.54679,1.54683,1094400001.0
2005-08-18 18:24:00,1.5471,1.5471,1.5469,1.5469,1287300006.0
2005-08-18 18:25:00,1.5469,1.5469,1.5469,1.5469,1287300006.0
2005-08-18 18:27:00,1.54685,1.54688,1.54664,1.54672,1287300006.0
2005-08-18 18:28:00,1.5469,1.5469,1.5467,1.5469,2034300012.0
2005-08-18 18:29:00,1.54673,1.54693,1.54671,1.5468,2034300012.0
2005-08-18 18:30:00,1.54665,1.54685,1.54665,1.5468,932999999.0
2005-08-18 18:31:00,1.5467,1.54685,1.54664,1.54685,999800001.0
2005-08-18 18:32:00,1.54684,1.54687,1.54652,1.54659,1566400006.0
2005-08-18 18:33:00,1.5467,1.5469,1.5467,1.5467,1958299990.0
2005-08-18 18:35:00,1.54678,1.54688,1.54671,1.54685,1958299990.0
2005-08-18 18:36:00,1.54687,1.54694,1.5467,1.5468,1416500008.0
2005-08-18 18:37:00,1.5469,1.5469,1.5469,1.5469,1721500005.0
2005-08-18 18:38:00,1.54683,1.54701,1.54668,1.54676,1721500005.0
2005-08-18 18:39:00,1.54691,1.54701,1.54678,1.54695,1891900007.0
2005-08-18 18:40:00,1.5469,1.5469,1.5469,1.5469,1169400003.0
2005-08-18 18:41:00,1.54677,1.54695,1.54663,1.54674,1169400003.0
2005-08-18 18:42:00,1.54695,1.54697,1.54669,1.5468,1460799997.0
2005-08-18 18:43:00,1.54692,1.54701,1.54685,1.54701,406099996.0
2005-08-18 18:44:00,1.54692,1.54702,1.54666,1.54671,730800002.0
2005-08-18 18:45:00,1.54685,1.5469,1.5466,1.54674,513900003.0
2005-08-18 18:46:00,1.54679,1.54695,1.54661,1.54673,319899998.0
2005-08-18 18:47:00,1.54682,1.54686,1.54667,1.54669,187999999.0
2005-08-18 18:48:00,1.5467,1.54681,1.54665,1.54679,1369300003.0
2005-08-18 18:49:00,1.54687,1.54688,1.54672,1.54678,277400000.0
2005-08-18 18:50:00,1.54668,1.54692,1.54636,1.54648,526000003.0
2005-08-18 18:51:00,1.54674,1.54694,1.54668,1.54684,1360699999.0
2005-08-18 18:52:00,1.54674,1.5472,1.54674,1.5472,1574099991.0
2005-08-18 18:53:00,1.54719,1.5472,1.54687,1.54695,1168500000.0
2005-08-18 18:54:00,1.54684,1.54711,1.54684,1.54704,634399999.0
2005-08-18 18:55:00,1.54706,1.54706,1.54682,1.54684,1687700004.0
2005-08-18 18:56:00,1.54704,1.54704,1.54681,1.54697,1098900006.0
2005-08-18 18:57:00,1.54702,1.54731,1.54691,1.54731,701400001.0
2005-08-18 18:58:00,1.54723,1.54732,1.54703,1.5472,946400001.0
2005-08-18 18:59:00,1.54718,1.5472,1.54693,1.54703,1920500009.0
2005-08-18 19:00:00,1.54686,1.54704,1.54686,1.54693,467600003.0
2005-08-18 19:01:00,1.54703,1.54703,1.54677,1.5469,406500000.0
2005-08-18 19:02:00,1.54694,1.54704,1.54681,1.54689,689100008.0
2005-08-18 19:03:00,1.54686,1.54698,1.54674,1.54681,414999998.0
2005-08-18 19:04:00,1.54681,1.54688,1.54673,1.54678,186400001.0
2005-08-18 19:05:00,1.54694,1.54707,1.54684,1.547,749599999.0
2005-08-18 19:06:00,1.547,1.54709,1.54677,1.54677,2014400011.0
2005-08-18 19:07:00,1.54676,1.54695,1.54671,1.54685,742999993.0
2005-08-18 19:08:00,1.5469,1.54696,1.54681,1.54681,1704700003.0
2005-08-18 19:09:00,1.5468,1.54697,1.5467,1.54688,1369800006.0
2005-08-18 19:10:00,1.54687,1.54709,1.54684,1.547,943599999.0
2005-08-18 19:11:00,1.54652,1.54696,1.5465,1.54666,1304800003.0
2005-08-18 19:12:00,1.54674,1.5469,1.54673,1.5469,958499993.0
2005-08-18 19:13:00,1.5468,1.54695,1.54678,1.54695,487200000.0
2005-08-18 19:14:00,1.5464,1.54685,1.54637,1.54663,412899999.0
2005-08-18 19:15:00,1.54695,1.54697,1.54679,1.54695,1115399995.0
2005-08-18 19:16:00,1.54699,1.54704,1.54686,1.54686,696400002.0
2005-08-18 19:17:00,1.54697,1.54707,1.5468,1.54695,886900001.0
2005-08-18 19:18:00,1.5469,1.547,1.54677,1.54696,638799996.0
2005-08-18 19:19:00,1.54687,1.54707,1.54686,1.54703,851599996.0
2005-08-18 19:20:00,1.54698,1.54705,1.54679,1.547,977000001.0
2005-08-18 19:21:00,1.54698,1.54705,1.54687,1.5469,962900002.0
2005-08-18 19:22:00,1.54696,1.54713,1.54693,1.54708,311999999.0
2005-08-18 19:23:00,1.547,1.547,1.54679,1.5468,730999997.0
2005-08-18 19:24:00,1.54652,1.54703,1.54645,1.54683,662400003.0
2005-08-18 19:25:00,1.54695,1.54696,1.54667,1.54667,1015499998.0
2005-08-18 19:26:00,1.54685,1.54696,1.54677,1.54688,903500000.0
2005-08-18 19:27:00,1.54679,1.54695,1.54673,1.54688,1344699997.0
2005-08-18 19:28:00,1.5465,1.54692,1.54638,1.54638,462500004.0
2005-08-18 19:29:00,1.54677,1.54695,1.54667,1.54682,943200010.0
2005-08-18 19:30:00,1.5469,1.5469,1.5467,1.5467,1134400005.0
2005-08-18 19:31:00,1.54675,1.54685,1.54657,1.54671,1134400005.0
2005-08-18 19:32:00,1.54686,1.54694,1.54666,1.54666,707800004.0
2005-08-18 19:33:00,1.54679,1.54694,1.54669,1.54672,943600000.0
2005-08-18 19:34:00,1.54634,1.54701,1.5462,1.54651,1635299996.0
2005-08-18 19:35:00,1.5469,1.5469,1.54659,1.54682,1122600002.0
2005-08-18 19:36:00,1.54684,1.547,1.54669,1.54681,658500000.0
2005-08-18 19:37:00,1.54676,1.54676,1.5466,1.54669,249399996.0
2005-08-18 19:38:00,1.5467,1.54675,1.5466,1.54663,698200002.0
2005-08-18 19:39:00,1.54662,1.54685,1.54656,1.54656,1196600011.0
2005-08-18 19:40:00,1.5467,1.54685,1.54663,1.54685,417299998.0
2005-08-18 19:41:00,1.54682,1.54698,1.54681,1.54698,440400002.0
2005-08-18 19:42:00,1.54705,1.54705,1.54683,1.54688,676200000.0
2005-08-18 19:43:00,1.54699,1.54706,1.54682,1.54682,464900002.0
2005-08-18 19:44:00,1.5469,1.54695,1.5468,1.5469,802100005.0
2005-08-18 19:45:00,1.54688,1.54693,1.5467,1.54685,342600003.0
2005-08-18 19:46:00,1.54692,1.54692,1.54666,1.5467,950100001.0
2005-08-18 19:47:00,1.54675,1.54688,1.54662,1.54676,268400006.0
2005-08-18 19:48:00,1.54626,1.54707,1.54626,1.54687,624099998.0
2005-08-18 19:49:00,1.54678,1.54685,1.54665,1.54685,1260800003.0
2005-08-18 19:50:00,1.54675,1.5469,1.54662,1.54682,272200001.0
2005-08-18 19:51:00,1.54685,1.54696,1.54655,1.54683,455499993.0
2005-08-18 19:52:00,1.54688,1.54695,1.5468,1.54695,328400004.0
2005-08-18 19:53:00,1.54688,1.54699,1.54655,1.54681,432200004.0
2005-08-18 19:54:00,1.5468,1.54694,1.54672,1.54681,384599996.0
2005-08-18 19:55:00,1.54684,1.54696,1.54674,1.54674,354999999.0
2005-08-18 19:56:00,1.54658,1.54688,1.54652,1.54658,1139900004.0
2005-08-18 19:57:00,1.54687,1.54687,1.54662,1.54662,1519600000.0
2005-08-18 19:58:00,1.54684,1.54691,1.5467,1.5467,1608100004.0
2005-08-18 19:59:00,1.54685,1.54693,1.54672,1.54678,1063599999.0
2005-08-18 20:00:00,1.54705,1.5471,1.54653,1.54677,648800003.0
2005-08-18 20:01:00,1.54693,1.54697,1.54676,1.54688,836200003.0
2005-08-18 20:02:00,1.54687,1.54701,1.54676,1.5469,439100001.0
2005-08-18 20:03:00,1.5469,1.547,1.5469,1.54697,333299997.0
2005-08-18 20:04:00,1.54688,1.54705,1.54687,1.54705,273700005.0
2005-08-18 20:05:00,1.54693,1.54702,1.54685,1.54702,308600001.0
2005-08-18 20:06:00,1.54706,1.54718,1.54706,1.54715,417099998.0
2005-08-18 20:07:00,1.54702,1.54713,1.54691,1.54694,398400001.0
2005-08-18 20:08:00,1.5471,1.54721,1.547,1.54719,1323500007.0
2005-08-18 20:09:00,1.54702,1.54715,1.54691,1.54702,327000000.0
2005-08-18 20:10:00,1.54697,1.54697,1.54677,1.54677,225699997.0
2005-08-18 20:11:00,1.54691,1.54707,1.54683,1.54707,745300008.0
2005-08-18 20:12:00,1.54705,1.54734,1.54699,1.54709,270000005.0
2005-08-18 20:13:00,1.54702,1.54726,1.54697,1.54719,2058800005.0
2005-08-18 20:14:00,1.54718,1.54747,1.54718,1.54747,436900000.0
2005-08-18 20:15:00,1.5475,1.54762,1.54738,1.54756,1255900004.0
2005-08-18 20:16:00,1.54749,1.5476,1.5469,1.54705,1817799997.0
2005-08-18 20:17:00,1.5471,1.54738,1.5471,1.54738,431999994.0
2005-08-18 20:18:00,1.5473,1.5473,1.54695,1.54695,382900004.0
2005-08-18 20:20:00,1.5473,1.5474,1.5472,1.5473,727800003.0
2005-08-18 20:21:00,1.54707,1.5471,1.54696,1.54706,727800003.0
2005-08-18 20:22:00,1.54698,1.5472,1.54686,1.547,461000004.0
2005-08-18 20:23:00,1.54694,1.54706,1.54679,1.54693,1451100014.0
2005-08-18 20:24:00,1.54697,1.54704,1.54679,1.54688,508000001.0
2005-08-18 20:25:00,1.54698,1.54718,1.54686,1.54696,1076699999.0
2005-08-18 20:26:00,1.54697,1.5471,1.54694,1.54695,413800009.0
2005-08-18 20:27:00,1.54703,1.54703,1.54685,1.54692,413900001.0
2005-08-18 20:28:00,1.5471,1.5472,1.5469,1.5469,1750400002.0
2005-08-18 20:29:00,1.5469,1.54698,1.54664,1.54684,1750400002.0
2005-08-18 20:30:00,1.5472,1.5472,1.5471,1.5471,440800003.0
2005-08-18 20:31:00,1.5472,1.5475,1.5472,1.5474,440800003.0
2005-08-18 20:32:00,1.5472,1.5474,1.5471,1.5471,440800003.0
2005-08-18 20:33:00,1.54702,1.54717,1.54688,1.54688,440800003.0
2005-08-18 20:34:00,1.54676,1.54704,1.54676,1.54702,230799999.0
2005-08-18 20:35:00,1.54689,1.5471,1.54688,1.5471,529599992.0
2005-08-18 20:36:00,1.54689,1.54727,1.5468,1.54727,595300001.0
2005-08-18 20:37:00,1.54729,1.54744,1.54697,1.54708,810000002.0
2005-08-18 20:38:00,1.54704,1.54712,1.5468,1.5468,1963600006.0
2005-08-18 20:39:00,1.54663,1.54705,1.54663,1.54692,1183300005.0
2005-08-18 20:40:00,1.54702,1.54706,1.54666,1.54666,1343300000.0
2005-08-18 20:41:00,1.5467,1.54704,1.5466,1.5467,688699991.0
2005-08-18 20:42:00,1.54677,1.54701,1.54665,1.54684,254799997.0
2005-08-18 20:43:00,1.5469,1.54705,1.54672,1.54672,732399999.0
2005-08-18 20:44:00,1.54682,1.54691,1.54663,1.54667,1370200003.0
2005-08-18 20:45:00,1.54687,1.54699,1.54662,1.54692,1056900012.0
2005-08-18 20:46:00,1.54707,1.54707,1.54678,1.54697,185299999.0
2005-08-18 20:47:00,1.54686,1.54698,1.54669,1.54692,649899999.0
2005-08-18 20:48:00,1.54684,1.547,1.5467,1.54679,1746300009.0
2005-08-18 20:49:00,1.54672,1.54702,1.54672,1.54696,834100006.0
2005-08-18 20:50:00,1.54689,1.54695,1.54673,1.54695,1914300005.0
2005-08-18 20:51:00,1.54692,1.54695,1.54674,1.54678,280900003.0
2005-08-18 20:52:00,1.54697,1.54707,1.54678,1.54707,1559599995.0
2005-08-18 20:53:00,1.54696,1.5471,1.54685,1.54693,1618800005.0
2005-08-18 20:54:00,1.54682,1.54708,1.54682,1.54706,767799996.0
2005-08-18 20:55:00,1.54707,1.54718,1.54702,1.54718,589800005.0
2005-08-18 20:56:00,1.5473,1.5475,1.5473,1.5474,1582499993.0
2005-08-18 20:57:00,1.5475,1.5475,1.5474,1.5475,1582499993.0
2005-08-18 20:58:00,1.5474,1.5475,1.5473,1.5473,1582499993.0
2005-08-18 20:59:00,1.5475,1.5475,1.5473,1.5473,1582499993.0
2005-08-18 21:00:00,1.5475,1.5475,1.5475,1.5475,1582499993.0
2005-08-18 21:02:00,1.54711,1.54725,1.54684,1.54713,1582499993.0
2005-08-18 21:03:00,1.54708,1.5472,1.54688,1.54705,1368399999.0
2005-08-18 21:04:00,1.54717,1.54717,1.54694,1.54697,224800003.0
2005-08-18 21:05:00,1.54707,1.5472,1.54696,1.54713,757999997.0
2005-08-18 21:06:00,1.54705,1.54728,1.54691,1.54704,451600006.0
2005-08-18 21:07:00,1.54696,1.54708,1.54686,1.54694,368200001.0
2005-08-18 21:08:00,1.54695,1.5473,1.54695,1.5473,269900000.0
2005-08-18 21:09:00,1.54718,1.54734,1.54708,1.5472,695899998.0
2005-08-18 21:10:00,1.54725,1.54742,1.54725,1.54742,1078200000.0
2005-08-18 21:11:00,1.54745,1.54751,1.54728,1.54751,799300000.0
2005-08-18 21:12:00,1.54744,1.54752,1.54728,1.54737,311100001.0
2005-08-18 21:13:00,1.5472,1.54735,1.5472,1.54735,989300009.0
2005-08-18 21:14:00,1.54688,1.54717,1.54683,1.54711,612199997.0
2005-08-18 21:15:00,1.54728,1.54735,1.5471,1.54725,919299998.0
2005-08-18 21:16:00,1.54704,1.54735,1.54704,1.5473,561899999.0
2005-08-18 21:17:00,1.5473,1.54735,1.54719,1.54721,1468400000.0
2005-08-18 21:18:00,1.54727,1.54733,1.54704,1.54704,616199997.0
2005-08-18 21:19:00,1.547,1.54733,1.54693,1.54698,524999999.0
2005-08-18 21:21:00,1.5476,1.5476,1.5475,1.5475,1933900004.0
2005-08-18 21:22:00,1.54715,1.54744,1.54715,1.54739,1933900004.0
2005-08-18 21:23:00,1.54733,1.54735,1.54709,1.54712,1183500000.0
2005-08-18 21:24:00,1.5473,1.5473,1.54711,1.5473,753199992.0
2005-08-18 21:25:00,1.5473,1.54735,1.54684,1.54708,1141399999.0
2005-08-18 21:26:00,1.54698,1.54728,1.5468,1.54684,542999995.0
2005-08-18 21:27:00,1.5473,1.54735,1.54722,1.54735,832899998.0
2005-08-18 21:28:00,1.54721,1.54734,1.54697,1.54708,653200003.0
2005-08-18 21:29:00,1.54728,1.54731,1.54706,1.54712,435900001.0
2005-08-18 21:30:00,1.54719,1.54723,1.54703,1.54717,419900005.0
2005-08-18 21:31:00,1.54717,1.54724,1.54701,1.54716,618400002.0
2005-08-18 21:32:00,1.5475,1.5475,1.5474,1.5474,325900000.0
2005-08-18 21:33:00,1.54718,1.54733,1.54718,1.5472,325900000.0
2005-08-18 21:34:00,1.54732,1.54743,1.54717,1.54717,1394799988.0
2005-08-18 21:35:00,1.54705,1.54722,1.54696,1.54719,953000002.0
2005-08-18 21:36:00,1.54713,1.54729,1.54713,1.54729,228400003.0
2005-08-18 21:37:00,1.54718,1.5472,1.54697,1.54697,343199998.0
2005-08-18 21:38:00,1.54707,1.54731,1.54696,1.54723,351700003.0
2005-08-18 21:39:00,1.54729,1.54753,1.54728,1.54753,166100002.0
2005-08-18 21:40:00,1.54726,1.54766,1.54722,1.54723,356300002.0
2005-08-18 21:41:00,1.54755,1.54766,1.54733,1.5475,886100007.0
2005-08-18 21:42:00,1.54749,1.54765,1.54744,1.54758,570200004.0
2005-08-18 21:43:00,1.54759,1.54766,1.54749,1.54749,882100000.0
2005-08-18 21:44:00,1.54757,1.54765,1.54746,1.54746,1416700015.0
2005-08-18 21:45:00,1.54747,1.54753,1.54731,1.5474,888300006.0
2005-08-18 21:46:00,1.54732,1.54754,1.54726,1.54739,1375600001.0
2005-08-18 21:47:00,1.54732,1.54753,1.54731,1.54748,1194600005.0
2005-08-18 21:48:00,1.54732,1.54755,1.5473,1.54755,444200002.0
2005-08-18 21:49:00,1.54759,1.54766,1.54742,1.54746,1355300009.0
2005-08-18 21:50:00,1.5476,1.5476,1.54742,1.5475,146799999.0
2005-08-18 21:51:00,1.54733,1.54762,1.54727,1.54739,570100002.0
2005-08-18 21:52:00,1.54755,1.54764,1.54736,1.54753,1645900009.0
2005-08-18 21:53:00,1.5476,1.54765,1.54748,1.54754,446300003.0
2005-08-18 21:54:00,1.54765,1.54765,1.5475,1.5476,240999999.0
2005-08-18 21:55:00,1.5476,1.54765,1.54741,1.54749,297399998.0
2005-08-18 21:56:00,1.54723,1.54765,1.54711,1.54742,521900004.0
2005-08-18 21:57:00,1.5475,1.54765,1.54749,1.54765,539000006.0
2005-08-18 21:58:00,1.5473,1.54766,1.54721,1.54726,780100007.0
2005-08-18 21:59:00,1.54749,1.54761,1.54741,1.54741,915000010.0
2005-08-18 22:00:00,1.54744,1.54765,1.54738,1.54762,691899992.0
2005-08-18 22:01:00,1.54758,1.54765,1.54758,1.54765,136900000.0
2005-08-18 22:02:00,1.5471,1.54786,1.5471,1.5476,1316700012.0
2005-08-18 22:03:00,1.54766,1.54776,1.54748,1.54771,456499997.0
2005-08-18 22:04:00,1.54775,1.54778,1.54754,1.54769,691500003.0
2005-08-18 22:05:00,1.54753,1.54783,1.54749,1.54771,409799997.0
2005-08-18 22:06:00,1.54774,1.54774,1.5475,1.5476,332200001.0
2005-08-18 22:07:00,1.54763,1.54764,1.54747,1.54753,243700000.0
2005-08-18 22:08:00,1.54754,1.54769,1.5475,1.5476,289400001.0
2005-08-18 22:09:00,1.5475,1.5476,1.54742,1.5476,320400000.0
2005-08-18 22:10:00,1.5478,1.54794,1.54736,1.5476,257900002.0
2005-08-18 22:11:00,1.54771,1.54778,1.54762,1.54772,167099999.0
2005-08-18 22:12:00,1.54773,1.54777,1.54736,1.54736,783699993.0
2005-08-18 22:13:00,1.54738,1.5474,1.54719,1.54725,229500001.0
2005-08-18 22:14:00,1.54743,1.54755,1.54728,1.54742,296400002.0
2005-08-18 22:15:00,1.54742,1.54768,1.54739,1.54758,722300004.0
2005-08-18 22:16:00,1.54753,1.54753,1.54732,1.54732,166600000.0
2005-08-18 22:17:00,1.54753,1.54762,1.54748,1.54752,237200001.0
2005-08-18 22:18:00,1.54745,1.5475,1.5473,1.54731,214100000.0
2005-08-18 22:19:00,1.54725,1.54748,1.5472,1.54748,300400000.0
2005-08-18 22:20:00,1.54695,1.54748,1.54695,1.54726,262399999.0
2005-08-18 22:21:00,1.54748,1.54748,1.54732,1.54732,267500002.0
2005-08-18 22:22:00,1.54704,1.54751,1.547,1.54712,847400003.0
2005-08-18 22:23:00,1.54749,1.54761,1.54738,1.54749,303900002.0
2005-08-18 22:24:00,1.54728,1.54754,1.54726,1.54743,355800001.0
2005-08-18 22:25:00,1.54747,1.54747,1.54717,1.54718,546600002.0
2005-08-18 22:26:00,1.54724,1.54758,1.54724,1.54737,820900000.0
2005-08-18 22:27:00,1.54739,1.5476,1.5472,1.54745,341400001.0
2005-08-18 22:28:00,1.54733,1.54758,1.54728,1.54745,895400005.0
2005-08-18 22:29:00,1.54731,1.5475,1.54728,1.5475,766700008.0
2005-08-18 22:30:00,1.54729,1.54771,1.54717,1.54749,805200002.0
2005-08-18 22:31:00,1.54727,1.54745,1.54714,1.54745,176100000.0
2005-08-18 22:32:00,1.54707,1.54735,1.54699,1.54735,386899999.0
2005-08-18 22:33:00,1.54748,1.54761,1.54736,1.54756,166600004.0
2005-08-18 22:34:00,1.54739,1.54755,1.54716,1.5473,505600003.0
2005-08-18 22:35:00,1.54753,1.5476,1.54744,1.54753,123000004.0
2005-08-18 22:36:00,1.54735,1.54749,1.54721,1.54727,812100006.0
2005-08-18 22:37:00,1.54739,1.54752,1.54726,1.54738,349200002.0
2005-08-18 22:38:00,1.54723,1.54765,1.547,1.54743,392299999.0
2005-08-18 22:39:00,1.54728,1.54753,1.54689,1.54714,502500003.0
2005-08-18 22:40:00,1.5472,1.5474,1.5471,1.5472,654400007.0
2005-08-18 22:41:00,1.54699,1.54771,1.54698,1.5474,614900000.0
2005-08-18 22:42:00,1.54723,1.5476,1.54723,1.54748,747800009.0
2005-08-18 22:43:00,1.54721,1.54801,1.54702,1.54702,1666100015.0
2005-08-18 22:44:00,1.54752,1.54758,1.54732,1.54743,401699997.0
2005-08-18 22:45:00,1.54753,1.54753,1.54723,1.54723,231600003.0
2005-08-18 22:46:00,1.54739,1.54754,1.54711,1.54754,319400002.0
2005-08-18 22:47:00,1.54732,1.54747,1.54726,1.5474,405300005.0
2005-08-18 22:48:00,1.54754,1.54754,1.54703,1.5475,433400007.0
2005-08-18 22:49:00,1.5473,1.54755,1.54696,1.54696,653600004.0
2005-08-18 22:50:00,1.54734,1.54756,1.54709,1.5474,424199997.0
2005-08-18 22:51:00,1.54743,1.54745,1.54722,1.54729,490800001.0
2005-08-18 22:52:00,1.54745,1.54745,1.54708,1.54717,364200000.0
2005-08-18 22:53:00,1.54752,1.54754,1.54705,1.5471,415300006.0
2005-08-18 22:54:00,1.54726,1.54756,1.54703,1.54737,441300002.0
2005-08-18 22:55:00,1.54757,1.54767,1.54709,1.54711,320000001.0
2005-08-18 22:56:00,1.54747,1.54761,1.54719,1.54737,202999999.0
2005-08-18 22:57:00,1.54712,1.54768,1.54712,1.54749,449600005.0
2005-08-18 22:58:00,1.54724,1.54759,1.54713,1.54723,390400000.0
2005-08-18 22:59:00,1.54723,1.54741,1.54691,1.54706,360899999.0
2005-08-18 23:00:00,1.54705,1.54768,1.5468,1.54761,367999997.0
2005-08-18 23:01:00,1.54766,1.54766,1.54713,1.54732,307900000.0
2005-08-18 23:02:00,1.54716,1.54741,1.54716,1.54725,367500001.0
2005-08-18 23:03:00,1.54725,1.54756,1.54712,1.54748,219999999.0
2005-08-18 23:04:00,1.54724,1.54758,1.54724,1.54751,151800000.0
2005-08-18 23:05:00,1.54748,1.5476,1.54714,1.5475,470399996.0
2005-08-18 23:06:00,1.54751,1.54762,1.54738,1.54741,340700002.0
2005-08-18 23:07:00,1.54738,1.54766,1.54728,1.5475,248700000.0
2005-08-18 23:08:00,1.54703,1.54756,1.54693,1.54727,298200008.0
2005-08-18 23:09:00,1.54737,1.54752,1.54723,1.54725,222000000.0
2005-08-18 23:10:00,1.54715,1.54753,1.5471,1.54723,259100000.0
2005-08-18 23:11:00,1.54709,1.54766,1.54706,1.54748,331700001.0
2005-08-18 23:12:00,1.54724,1.54756,1.54724,1.54746,317999999.0
2005-08-18 23:13:00,1.54755,1.5476,1.54701,1.5472,322100002.0
2005-08-18 23:14:00,1.54757,1.54777,1.54719,1.54758,361300003.0
2005-08-18 23:15:00,1.5477,1.54788,1.54739,1.54761,482600002.0
2005-08-18 23:16:00,1.54749,1.54757,1.54737,1.54743,312300004.0
2005-08-18 23:17:00,1.54744,1.54775,1.54709,1.54775,453300002.0
2005-08-18 23:18:00,1.54742,1.54763,1.5472,1.54747,328800000.0
2005-08-18 23:19:00,1.54742,1.54768,1.54722,1.54743,370600004.0
2005-08-18 23:20:00,1.54765,1.54773,1.54725,1.5473,304399999.0
2005-08-18 23:21:00,1.54729,1.5476,1.54718,1.54719,244799997.0
2005-08-18 23:22:00,1.54739,1.54782,1.54726,1.5474,334000001.0
2005-08-18 23:23:00,1.5476,1.54767,1.54735,1.54739,367200001.0
2005-08-18 23:24:00,1.54757,1.54771,1.54721,1.54738,438799996.0
2005-08-18 23:25:00,1.54755,1.54755,1.54734,1.54734,137399999.0
2005-08-18 23:26:00,1.5479,1.5479,1.54731,1.54736,260900002.0
2005-08-18 23:27:00,1.5474,1.54776,1.5474,1.5477,224400001.0
2005-08-18 23:28:00,1.54748,1.5478,1.54733,1.54756,317199999.0
2005-08-18 23:29:00,1.54748,1.54778,1.54731,1.54767,357300003.0
2005-08-18 23:30:00,1.54755,1.5477,1.54718,1.54732,337699998.0
2005-08-18 23:31:00,1.54746,1.54781,1.54738,1.54771,267900001.0
2005-08-18 23:32:00,1.54721,1.54766,1.54709,1.54737,312900000.0
2005-08-18 23:33:00,1.54722,1.54765,1.54719,1.54731,270399997.0
2005-08-18 23:34:00,1.54738,1.54784,1.54733,1.54779,540399994.0
2005-08-18 23:35:00,1.54715,1.54741,1.54711,1.54728,628600005.0
2005-08-18 23:36:00,1.54757,1.54803,1.5474,1.5478,268399999.0
2005-08-18 23:37:00,1.54755,1.54762,1.54743,1.54743,325800000.0
2005-08-18 23:38:00,1.54753,1.54758,1.54734,1.5475,167600001.0
2005-08-18 23:39:00,1.54753,1.5479,1.54746,1.54765,223100001.0
2005-08-18 23:40:00,1.54788,1.54798,1.54734,1.54739,230000000.0
2005-08-18 23:41:00,1.54762,1.54762,1.54738,1.5474,225399998.0
2005-08-18 23:42:00,1.54735,1.54782,1.54732,1.54754,254300001.0
2005-08-18 23:43:00,1.54756,1.54757,1.54747,1.54747,81400000.0
2005-08-18 23:44:00,1.54745,1.54781,1.54745,1.54781,298599998.0
2005-08-18 23:45:00,1.5478,1.54793,1.54764,1.54781,332600001.0
2005-08-18 23:46:00,1.54735,1.54768,1.54724,1.54753,438599998.0
2005-08-18 23:47:00,1.54777,1.54784,1.54765,1.54779,334600000.0
2005-08-18 23:48:00,1.54777,1.54793,1.54753,1.54763,396400003.0
2005-08-18 23:49:00,1.54789,1.54816,1.54784,1.54784,252500006.0
2005-08-18 23:50:00,1.54767,1.54779,1.54767,1.54773,263599999.0
2005-08-18 23:51:00,1.54756,1.54786,1.54752,1.5476,505000006.0
2005-08-18 23:52:00,1.5477,1.548,1.5477,1.548,154800000.0
2005-08-18 23:53:00,1.54788,1.54798,1.5477,1.54771,267599998.0
2005-08-18 23:54:00,1.5475,1.54765,1.54732,1.5475,241700000.0
2005-08-18 23:55:00,1.54792,1.54797,1.54742,1.54769,364500001.0
2005-08-18 23:56:00,1.54751,1.54751,1.54738,1.54751,63099998.0
2005-08-18 23:57:00,1.54758,1.54764,1.54742,1.54742,182799999.0
2005-08-18 23:58:00,1.54712,1.54762,1.54712,1.54762,276500002.0
2005-08-18 23:59:00,1.54756,1.54759,1.54747,1.54753,75799999.0
2005-08-19 00:00:00,1.54759,1.54768,1.54759,1.54768,55199999.0
2005-08-19 00:01:00,1.54765,1.54765,1.5475,1.5475,34400000.0
2005-08-19 00:02:00,1.5477,1.54775,1.54759,1.54765,200599996.0
2005-08-19 00:03:00,1.54776,1.54783,1.5476,1.54769,277700001.0
2005-08-19 00:04:00,1.54751,1.54765,1.54748,1.54762,358900004.0
2005-08-19 00:05:00,1.54753,1.54768,1.54753,1.54768,189500002.0
2005-08-19 00:06:00,1.54751,1.54769,1.54751,1.54753,188500000.0
2005-08-19 00:07:00,1.54724,1.5474,1.54716,1.54738,198100004.0
2005-08-19 00:08:00,1.54742,1.54761,1.54723,1.54725,345300002.0
2005-08-19 00:09:00,1.54742,1.54749,1.54702,1.54725,442400006.0
2005-08-19 00:10:00,1.54723,1.54739,1.54723,1.54726,156099999.0
2005-08-19 00:11:00,1.54739,1.54764,1.54734,1.54753,332799998.0
2005-08-19 00:12:00,1.54752,1.54761,1.54739,1.54757,383500005.0
2005-08-19 00:13:00,1.54762,1.54774,1.54713,1.54718,357200001.0
2005-08-19 00:14:00,1.54747,1.54748,1.54733,1.54743,257299996.0
2005-08-19 00:15:00,1.5473,1.54754,1.5473,1.54741,321800000.0
2005-08-19 00:16:00,1.54749,1.54776,1.54745,1.54765,362699997.0
2005-08-19 00:17:00,1.54736,1.54758,1.54729,1.5475,383100000.0
2005-08-19 00:18:00,1.54701,1.54738,1.54701,1.54733,182899999.0
2005-08-19 00:19:00,1.54741,1.54749,1.54732,1.54749,80499999.0
2005-08-19 00:20:00,1.54747,1.54756,1.5473,1.54739,209600000.0
2005-08-19 00:21:00,1.54755,1.54755,1.54686,1.54686,289900005.0
2005-08-19 00:22:00,1.54742,1.54746,1.54732,1.54743,268500002.0
2005-08-19 00:23:00,1.54715,1.54743,1.54702,1.54725,445300002.0
2005-08-19 00:24:00,1.54729,1.54745,1.54716,1.54733,248400002.0
2005-08-19 00:25:00,1.54732,1.54752,1.54726,1.54752,293499994.0
2005-08-19 00:26:00,1.54748,1.54755,1.54735,1.54747,182999996.0
2005-08-19 00:27:00,1.5474,1.5475,1.5474,1.5475,26400000.0
2005-08-19 00:28:00,1.54709,1.54746,1.54702,1.54723,330700006.0
2005-08-19 00:29:00,1.54735,1.54747,1.54735,1.54743,24100000.0
2005-08-19 00:30:00,1.5474,1.54751,1.54728,1.54736,246900000.0
2005-08-19 00:31:00,1.54742,1.54758,1.54742,1.5475,110400000.0
2005-08-19 00:32:00,1.54739,1.54754,1.54739,1.54754,79900001.0
2005-08-19 00:33:00,1.54764,1.54772,1.54754,1.5476,255900002.0
2005-08-19 00:34:00,1.54773,1.54783,1.54761,1.54767,447100003.0
2005-08-19 00:35:00,1.54767,1.5479,1.54767,1.54782,263200002.0
2005-08-19 00:36:00,1.54808,1.5482,1.54808,1.5482,94700000.0
2005-08-19 00:37:00,1.54833,1.54839,1.54779,1.54782,480100003.0
2005-08-19 00:38:00,1.5481,1.54829,1.5481,1.54819,93399997.0
2005-08-19 00:39:00,1.54827,1.54842,1.54786,1.54786,319399999.0
2005-08-19 00:40:00,1.5482,1.54831,1.54778,1.54785,464000004.0
2005-08-19 00:41:00,1.54811,1.54824,1.54809,1.54824,33000000.0
2005-08-19 00:42:00,1.54814,1.54832,1.54814,1.54825,251700000.0
2005-08-19 00:43:00,1.54807,1.54828,1.54785,1.54818,316100003.0
2005-08-19 00:44:00,1.54827,1.54837,1.54816,1.54817,232099996.0
2005-08-19 00:45:00,1.54793,1.54829,1.54773,1.54817,309200006.0
2005-08-19 00:46:00,1.54803,1.54829,1.54803,1.54828,235799999.0
2005-08-19 00:47:00,1.54829,1.54835,1.54825,1.54832,37600000.0
2005-08-19 00:48:00,1.5483,1.54838,1.5482,1.5483,417300002.0
2005-08-19 00:49:00,1.54814,1.54851,1.54814,1.5482,373699998.0
2005-08-19 00:50:00,1.54829,1.54829,1.5481,1.54822,312400005.0
2005-08-19 00:51:00,1.54785,1.54829,1.54785,1.54827,324900001.0
2005-08-19 00:52:00,1.54827,1.54828,1.54799,1.54813,168900000.0
2005-08-19 00:53:00,1.54792,1.54816,1.54788,1.54803,235599999.0
2005-08-19 00:54:00,1.54781,1.548,1.54774,1.54788,278200001.0
2005-08-19 00:55:00,1.54788,1.54823,1.54779,1.54809,373500003.0
2005-08-19 00:56:00,1.54794,1.5481,1.54775,1.54784,251600006.0
2005-08-19 00:57:00,1.54806,1.54838,1.54806,1.54828,331600004.0
2005-08-19 00:58:00,1.54793,1.54841,1.5479,1.54808,386000001.0
2005-08-19 00:59:00,1.54817,1.54825,1.548,1.54815,73599998.0
2005-08-19 01:00:00,1.54822,1.54841,1.54802,1.54841,394000001.0
2005-08-19 01:01:00,1.54828,1.54849,1.54809,1.54827,455500001.0
2005-08-19 01:02:00,1.54817,1.54831,1.54807,1.54808,258000002.0
2005-08-19 01:03:00,1.54813,1.54835,1.54805,1.54805,292000001.0
2005-08-19 01:04:00,1.54832,1.54832,1.54781,1.54807,503500000.0
2005-08-19 01:05:00,1.54823,1.54823,1.54803,1.54804,269200003.0
2005-08-19 01:06:00,1.54819,1.54833,1.54809,1.54823,172699998.0
2005-08-19 01:07:00,1.54815,1.54845,1.54808,1.54845,240300001.0
2005-08-19 01:08:00,1.54829,1.54829,1.54813,1.54817,106300000.0
2005-08-19 01:09:00,1.54818,1.54828,1.54793,1.54822,344500000.0
2005-08-19 01:10:00,1.54863,1.54867,1.5479,1.54804,441700005.0
2005-08-19 01:11:00,1.54791,1.54822,1.54785,1.54801,343900003.0
2005-08-19 01:12:00,1.54788,1.54826,1.54776,1.54799,242299999.0
2005-08-19 01:13:00,1.5482,1.54822,1.54793,1.54793,188299997.0
2005-08-19 01:14:00,1.54795,1.54814,1.54779,1.5479,431099997.0
2005-08-19 01:15:00,1.54821,1.54821,1.54794,1.54794,234099997.0
2005-08-19 01:16:00,1.54797,1.54803,1.54783,1.54786,104600000.0
2005-08-19 01:17:00,1.54791,1.54807,1.54757,1.54787,240700000.0
2005-08-19 01:18:00,1.54808,1.54813,1.54787,1.54787,302599997.0
2005-08-19 01:19:00,1.54808,1.54822,1.54783,1.54804,185500003.0
2005-08-19 01:20:00,1.54792,1.54792,1.54768,1.54771,229000001.0
2005-08-19 01:21:00,1.54789,1.54803,1.54781,1.54792,376199996.0
2005-08-19 01:22:00,1.54815,1.54815,1.5481,1.5481,60700000.0
2005-08-19 01:23:00,1.54784,1.54803,1.54784,1.54792,167000002.0
2005-08-19 01:24:00,1.54804,1.54832,1.54777,1.54815,260900000.0
2005-08-19 01:25:00,1.5478,1.5478,1.5476,1.5476,20100000.0
2005-08-19 01:26:00,1.54795,1.54806,1.5477,1.54771,342899994.0
2005-08-19 01:27:00,1.5477,1.5479,1.5477,1.5479,435900003.0
2005-08-19 01:28:00,1.54773,1.54807,1.54773,1.54783,331500000.0
2005-08-19 01:29:00,1.54788,1.54788,1.54765,1.54765,87999998.0
2005-08-19 01:30:00,1.5478,1.5478,1.54766,1.54766,107000000.0
2005-08-19 01:31:00,1.5478,1.5478,1.54761,1.54774,322000005.0
2005-08-19 01:32:00,1.54782,1.5479,1.5476,1.54783,510700002.0
2005-08-19 01:33:00,1.54788,1.54788,1.54763,1.54776,226900003.0
2005-08-19 01:34:00,1.54759,1.54796,1.54759,1.54796,332999998.0
2005-08-19 01:35:00,1.54793,1.54803,1.54761,1.54765,358799999.0
2005-08-19 01:36:00,1.54777,1.54786,1.54766,1.54774,332400002.0
2005-08-19 01:37:00,1.54776,1.54795,1.54776,1.5479,283399997.0
2005-08-19 01:38:00,1.548,1.54807,1.54768,1.54776,393700003.0
2005-08-19 01:39:00,1.54787,1.54787,1.54762,1.54762,216499998.0
2005-08-19 01:40:00,1.548,1.548,1.5476,1.54772,240400004.0
2005-08-19 01:41:00,1.5479,1.54815,1.54781,1.54801,232899999.0
2005-08-19 01:42:00,1.54803,1.5482,1.54803,1.54819,236900000.0
2005-08-19 01:43:00,1.54818,1.54829,1.54797,1.548,364399999.0
2005-08-19 01:44:00,1.54778,1.54796,1.54768,1.54774,302299997.0
2005-08-19 01:45:00,1.54782,1.54803,1.54782,1.54789,181300002.0
2005-08-19 01:46:00,1.54799,1.54801,1.54775,1.54789,385900002.0
2005-08-19 01:47:00,1.54785,1.54785,1.5477,1.5477,156400002.0
2005-08-19 01:48:00,1.54786,1.54792,1.54772,1.5478,174500001.0
2005-08-19 01:49:00,1.54791,1.54807,1.5478,1.54797,170700001.0
2005-08-19 01:50:00,1.54827,1.54842,1.54808,1.54808,219699999.0
2005-08-19 01:51:00,1.548,1.5481,1.548,1.5481,16800000.0
2005-08-19 01:52:00,1.54798,1.54813,1.54793,1.54813,298400003.0
2005-08-19 01:53:00,1.54781,1.54808,1.54781,1.5479,212800000.0
2005-08-19 01:54:00,1.54807,1.54815,1.54788,1.54801,124100003.0
2005-08-19 01:55:00,1.54801,1.54808,1.54783,1.54796,310500003.0
2005-08-19 01:56:00,1.54809,1.54818,1.54803,1.54818,79199998.0
2005-08-19 01:57:00,1.54823,1.54823,1.54813,1.54817,109300000.0
2005-08-19 01:58:00,1.54795,1.5482,1.54789,1.54789,433300005.0
2005-08-19 01:59:00,1.54731,1.54756,1.54717,1.54756,117099999.0
2005-08-19 02:00:00,1.54755,1.54765,1.54733,1.54756,228099999.0
2005-08-19 02:01:00,1.5477,1.54775,1.5476,1.54768,80700000.0
2005-08-19 02:02:00,1.54756,1.54777,1.54752,1.54777,164600003.0
2005-08-19 02:03:00,1.54765,1.5478,1.54764,1.54777,253999998.0
2005-08-19 02:04:00,1.54783,1.54792,1.5477,1.54787,582599999.0
2005-08-19 02:05:00,1.54784,1.54806,1.54763,1.54773,155300000.0
2005-08-19 02:06:00,1.54746,1.54761,1.54695,1.54695,263299998.0
2005-08-19 02:07:00,1.5471,1.54764,1.547,1.54755,468299999.0
2005-08-19 02:08:00,1.54772,1.54786,1.54753,1.54753,227100000.0
2005-08-19 02:09:00,1.54775,1.54785,1.54767,1.5477,136199998.0
2005-08-19 02:10:00,1.54795,1.54802,1.54704,1.54704,230899998.0
2005-08-19 02:11:00,1.54715,1.5481,1.54715,1.54786,287799996.0
2005-08-19 02:12:00,1.54756,1.54794,1.54719,1.54777,314800002.0
2005-08-19 02:13:00,1.54789,1.54809,1.54789,1.54799,333600003.0
2005-08-19 02:14:00,1.54799,1.54815,1.54797,1.54815,243999997.0
2005-08-19 02:15:00,1.5481,1.54815,1.54793,1.54793,232700002.0
2005-08-19 02:16:00,1.5479,1.54805,1.5479,1.54805,110999997.0
2005-08-19 02:17:00,1.54786,1.54801,1.54786,1.54796,241999999.0
2005-08-19 02:18:00,1.548,1.548,1.5479,1.5479,228400000.0
2005-08-19 02:19:00,1.54789,1.54806,1.54779,1.54785,191799999.0
2005-08-19 02:20:00,1.54793,1.54805,1.54783,1.5479,143800000.0
2005-08-19 02:21:00,1.548,1.5482,1.54798,1.54812,467800004.0
2005-08-19 02:22:00,1.54799,1.54817,1.54799,1.5481,346200004.0
2005-08-19 02:23:00,1.54812,1.54821,1.54798,1.54805,208800002.0
2005-08-19 02:24:00,1.54799,1.54814,1.54796,1.54803,310200000.0
2005-08-19 02:25:00,1.54799,1.54805,1.54795,1.54802,84700000.0
2005-08-19 02:26:00,1.548,1.548,1.5479,1.5479,103800002.0
2005-08-19 02:27:00,1.54792,1.54811,1.54786,1.54806,439399997.0
2005-08-19 02:28:00,1.54779,1.54805,1.54779,1.54795,287100001.0
2005-08-19 02:29:00,1.54779,1.54805,1.54775,1.54805,399500002.0
2005-08-19 02:30:00,1.54787,1.54804,1.54767,1.54794,297500001.0
2005-08-19 02:31:00,1.54783,1.54798,1.54778,1.54785,255500001.0
2005-08-19 02:32:00,1.54764,1.54785,1.54764,1.54785,321400000.0
2005-08-19 02:33:00,1.54787,1.54787,1.54775,1.54775,125299998.0
2005-08-19 02:34:00,1.5478,1.5478,1.5477,1.5477,16800000.0
2005-08-19 02:35:00,1.54768,1.54775,1.54743,1.54759,406899993.0
2005-08-19 02:36:00,1.54773,1.5478,1.54747,1.54765,228800001.0
2005-08-19 02:37:00,1.54749,1.54778,1.54749,1.54778,190400002.0
2005-08-19 02:38:00,1.5478,1.54791,1.54772,1.54774,80600000.0
2005-08-19 02:39:00,1.5478,1.5479,1.5478,1.5479,40499999.0
2005-08-19 02:40:00,1.54757,1.54805,1.54745,1.54778,294900007.0
2005-08-19 02:41:00,1.54766,1.5479,1.54758,1.5477,334900000.0
2005-08-19 02:42:00,1.54768,1.54772,1.54753,1.54758,235699996.0
2005-08-19 02:43:00,1.54782,1.54788,1.54779,1.54781,62399999.0
2005-08-19 02:44:00,1.54781,1.54795,1.54781,1.54795,111700000.0
2005-08-19 02:45:00,1.54784,1.54799,1.54777,1.54777,334200003.0
2005-08-19 02:46:00,1.54767,1.54785,1.54745,1.54751,482100004.0
2005-08-19 02:47:00,1.54776,1.54806,1.54776,1.54805,294200001.0
2005-08-19 02:48:00,1.54794,1.54803,1.54776,1.5479,256100001.0
2005-08-19 02:49:00,1.54789,1.54805,1.54783,1.54805,223599999.0
2005-08-19 02:50:00,1.548,1.54805,1.54792,1.54798,27200001.0
2005-08-19 02:51:00,1.54798,1.54805,1.54787,1.54802,201399999.0
2005-08-19 02:52:00,1.548,1.54805,1.54786,1.54791,334799996.0
2005-08-19 02:53:00,1.54808,1.54815,1.54797,1.54801,235700000.0
2005-08-19 02:54:00,1.54814,1.54824,1.54805,1.54806,205799999.0
2005-08-19 02:55:00,1.5481,1.5481,1.54795,1.54795,175800002.0
2005-08-19 02:56:00,1.54806,1.54826,1.54797,1.54814,472099998.0
2005-08-19 02:57:00,1.54815,1.54815,1.54788,1.54798,125499997.0
2005-08-19 02:58:00,1.54799,1.54813,1.54791,1.54794,317100003.0
2005-08-19 02:59:00,1.54796,1.54809,1.54792,1.54807,277000000.0
2005-08-19 03:00:00,1.54799,1.54799,1.54786,1.54789,56100001.0
2005-08-19 03:01:00,1.54764,1.54792,1.54763,1.54773,372199997.0
2005-08-19 03:02:00,1.54763,1.54788,1.54754,1.54754,165200002.0
2005-08-19 03:03:00,1.54795,1.54795,1.54773,1.54773,90200004.0
2005-08-19 03:04:00,1.54764,1.54779,1.54756,1.54766,107799997.0
2005-08-19 03:05:00,1.5475,1.5476,1.5475,1.5476,24000000.0
2005-08-19 03:06:00,1.54745,1.54764,1.54742,1.54746,224199998.0
2005-08-19 03:07:00,1.54757,1.54787,1.54757,1.54787,303699998.0
2005-08-19 03:08:00,1.54755,1.54787,1.5474,1.54764,401100006.0
2005-08-19 03:09:00,1.54775,1.54798,1.54775,1.54775,346100001.0
2005-08-19 03:10:00,1.54798,1.54798,1.54772,1.5479,336699999.0
2005-08-19 03:11:00,1.54741,1.54783,1.54727,1.5478,467799999.0
2005-08-19 03:12:00,1.54793,1.54814,1.54781,1.54807,326199997.0
2005-08-19 03:13:00,1.54815,1.54815,1.54792,1.54797,286699996.0
2005-08-19 03:14:00,1.54803,1.54813,1.54789,1.54805,177800001.0
2005-08-19 03:15:00,1.54804,1.54804,1.5478,1.5478,129400000.0
2005-08-19 03:16:00,1.54778,1.54791,1.54761,1.54761,182000000.0
2005-08-19 03:17:00,1.54783,1.54783,1.54758,1.54774,172500000.0
2005-08-19 03:18:00,1.54761,1.54788,1.54759,1.54788,341900008.0
2005-08-19 03:19:00,1.548,1.54838,1.54794,1.54814,246300000.0
2005-08-19 03:20:00,1.548,1.54814,1.54799,1.54802,340099998.0
2005-08-19 03:21:00,1.54806,1.54813,1.54792,1.54802,175000001.0
2005-08-19 03:22:00,1.54796,1.54812,1.54786,1.54793,182099997.0
2005-08-19 03:23:00,1.54775,1.54787,1.54767,1.54782,119800000.0
2005-08-19 03:24:00,1.54797,1.54809,1.54775,1.54791,304500000.0
2005-08-19 03:25:00,1.54813,1.54822,1.54798,1.54812,192800000.0
2005-08-19 03:26:00,1.54796,1.54815,1.54796,1.54815,223500005.0
2005-08-19 03:27:00,1.548,1.5481,1.548,1.5481,125300001.0
2005-08-19 03:28:00,1.54801,1.54813,1.54792,1.548,431900003.0
2005-08-19 03:29:00,1.54776,1.54793,1.54776,1.54793,67100001.0
2005-08-19 03:30:00,1.54755,1.5477,1.54747,1.54754,266400002.0
2005-08-19 03:31:00,1.5476,1.5477,1.5476,1.5477,95799998.0
2005-08-19 03:32:00,1.54746,1.54782,1.54746,1.54782,335900001.0
2005-08-19 03:33:00,1.54783,1.54783,1.54759,1.54771,393900005.0
2005-08-19 03:34:00,1.54776,1.54783,1.54758,1.54777,330499998.0
2005-08-19 03:35:00,1.5476,1.5477,1.5476,1.5477,23200000.0
2005-08-19 03:36:00,1.54767,1.54767,1.54746,1.54764,377699998.0
2005-08-19 03:37:00,1.54765,1.54775,1.54753,1.54758,247599999.0
2005-08-19 03:38:00,1.54768,1.54775,1.54762,1.5477,216400006.0
2005-08-19 03:39:00,1.54765,1.54775,1.54753,1.54767,81800002.0
2005-08-19 03:40:00,1.54766,1.54775,1.54745,1.54765,332300005.0
2005-08-19 03:41:00,1.54763,1.54778,1.54746,1.54766,222799997.0
2005-08-19 03:42:00,1.54796,1.54796,1.54736,1.54747,395200003.0
2005-08-19 03:43:00,1.54776,1.5478,1.5475,1.5475,205100002.0
2005-08-19 03:44:00,1.54758,1.54782,1.54758,1.54762,271499998.0
2005-08-19 03:45:00,1.54774,1.54798,1.54773,1.54788,405300004.0
2005-08-19 03:46:00,1.54773,1.54792,1.54764,1.54792,242300006.0
2005-08-19 03:47:00,1.54788,1.54795,1.54774,1.54787,255500003.0
2005-08-19 03:48:00,1.54768,1.54775,1.54752,1.54765,144300000.0
2005-08-19 03:49:00,1.54757,1.54776,1.54757,1.54776,51200000.0
2005-08-19 03:50:00,1.54771,1.54785,1.54771,1.54785,44400000.0
2005-08-19 03:51:00,1.54783,1.54783,1.54767,1.54772,242499994.0
2005-08-19 03:52:00,1.54763,1.54785,1.54759,1.54763,392100002.0
2005-08-19 03:53:00,1.54767,1.54782,1.54764,1.54779,263799997.0
2005-08-19 03:54:00,1.54787,1.54787,1.54764,1.5477,119500003.0
2005-08-19 03:55:00,1.54746,1.54763,1.54746,1.54763,9600000.0
2005-08-19 03:56:00,1.5475,1.54775,1.5475,1.54775,229500000.0
2005-08-19 03:57:00,1.54775,1.54775,1.5477,1.5477,91799999.0
2005-08-19 03:58:00,1.54772,1.54783,1.54753,1.54753,326300007.0
2005-08-19 03:59:00,1.54754,1.54786,1.54754,1.54786,442499999.0
2005-08-19 04:00:00,1.5477,1.5477,1.54734,1.54748,259899998.0
2005-08-19 04:01:00,1.54762,1.54778,1.54717,1.54721,285300000.0
2005-08-19 04:02:00,1.5475,1.54758,1.54741,1.5475,270000000.0
2005-08-19 04:03:00,1.54723,1.54758,1.54723,1.54758,247900000.0
2005-08-19 04:04:00,1.54742,1.54752,1.54738,1.54738,71900000.0
2005-08-19 04:05:00,1.54711,1.54716,1.54696,1.54706,293400006.0
2005-08-19 04:06:00,1.547,1.54737,1.547,1.54737,278400005.0
2005-08-19 04:07:00,1.5473,1.54734,1.54707,1.54722,392500002.0
2005-08-19 04:08:00,1.54725,1.54736,1.54718,1.54726,144500002.0
2005-08-19 04:09:00,1.54739,1.54753,1.54705,1.54734,354700000.0
2005-08-19 04:10:00,1.54678,1.54719,1.54667,1.5471,345400001.0
2005-08-19 04:11:00,1.54723,1.54732,1.54709,1.54709,270099998.0
2005-08-19 04:12:00,1.547,1.5474,1.54685,1.54694,381799999.0
2005-08-19 04:13:00,1.54731,1.54743,1.54717,1.54724,198099999.0
2005-08-19 04:14:00,1.54722,1.54739,1.54709,1.54725,123400002.0
2005-08-19 04:15:00,1.54723,1.54747,1.5471,1.54747,337899999.0
2005-08-19 04:16:00,1.54741,1.54744,1.54716,1.54724,349100004.0
2005-08-19 04:17:00,1.54723,1.5474,1.54723,1.54737,213899998.0
2005-08-19 04:18:00,1.54734,1.54741,1.54727,1.54733,109500001.0
2005-08-19 04:19:00,1.54721,1.5474,1.54718,1.54735,302899999.0
2005-08-19 04:20:00,1.54737,1.54743,1.54712,1.5473,243899996.0
2005-08-19 04:21:00,1.54742,1.54743,1.54724,1.54728,299699996.0
2005-08-19 04:22:00,1.54719,1.5474,1.54714,1.5473,197200004.0
2005-08-19 04:23:00,1.54694,1.54737,1.54694,1.54727,487399998.0
2005-08-19 04:24:00,1.54737,1.54742,1.54701,1.54709,297300004.0
2005-08-19 04:25:00,1.54707,1.54755,1.54701,1.54734,192599998.0
2005-08-19 04:26:00,1.54758,1.54758,1.54686,1.5469,245099998.0
2005-08-19 04:27:00,1.5474,1.54745,1.5474,1.54745,74300002.0
2005-08-19 04:28:00,1.54722,1.54732,1.54695,1.5472,313900001.0
2005-08-19 04:29:00,1.54728,1.5474,1.54722,1.54735,54299999.0
2005-08-19 04:30:00,1.54733,1.5474,1.54719,1.54727,105400002.0
2005-08-19 04:31:00,1.54719,1.54748,1.54695,1.54703,353100003.0
2005-08-19 04:32:00,1.54727,1.54732,1.54697,1.54709,286900003.0
2005-08-19 04:33:00,1.54742,1.54753,1.54733,1.54748,224800003.0
2005-08-19 04:34:00,1.54726,1.54747,1.54726,1.54739,245699999.0
2005-08-19 04:35:00,1.54742,1.54753,1.54724,1.54738,253299999.0
2005-08-19 04:36:00,1.54753,1.54753,1.54744,1.54747,80799998.0
2005-08-19 04:37:00,1.54747,1.54747,1.54724,1.54725,351899997.0
2005-08-19 04:38:00,1.54701,1.54737,1.547,1.54714,246199997.0
2005-08-19 04:39:00,1.54735,1.54735,1.54703,1.54712,238299997.0
2005-08-19 04:40:00,1.5471,1.54742,1.5471,1.54719,253499996.0
2005-08-19 04:41:00,1.5473,1.5473,1.54706,1.54723,242300002.0
2005-08-19 04:42:00,1.54723,1.54742,1.54715,1.54729,443400001.0
2005-08-19 04:43:00,1.54723,1.54743,1.54719,1.54733,243100002.0
2005-08-19 04:44:00,1.54718,1.5475,1.54707,1.54748,241400001.0
2005-08-19 04:45:00,1.54732,1.54749,1.547,1.54737,441800006.0
2005-08-19 04:46:00,1.54732,1.54739,1.54728,1.54739,72600002.0
2005-08-19 04:47:00,1.54728,1.54746,1.54725,1.54743,266100005.0
2005-08-19 04:48:00,1.54737,1.54745,1.54723,1.54738,199800000.0
2005-08-19 04:49:00,1.54749,1.54752,1.5473,1.54733,469599999.0
2005-08-19 04:50:00,1.54702,1.54749,1.54699,1.547,220400000.0
2005-08-19 04:51:00,1.54736,1.54736,1.54725,1.54725,68700001.0
2005-08-19 04:52:00,1.54729,1.54737,1.54725,1.54725,150700002.0
2005-08-19 04:53:00,1.54717,1.54748,1.54717,1.54748,119800002.0
2005-08-19 04:54:00,1.54725,1.54738,1.54712,1.5473,187599998.0
2005-08-19 04:55:00,1.54721,1.54739,1.54711,1.54737,283299999.0
2005-08-19 04:56:00,1.54727,1.54745,1.54727,1.54737,141400000.0
2005-08-19 04:57:00,1.54739,1.54755,1.54735,1.54755,262199998.0
2005-08-19 04:58:00,1.54765,1.54769,1.54719,1.54719,360600002.0
2005-08-19 04:59:00,1.54747,1.54747,1.54726,1.54736,173300001.0
2005-08-19 05:00:00,1.5473,1.54752,1.5473,1.54749,327600004.0
2005-08-19 05:01:00,1.54745,1.54745,1.5471,1.54722,305400001.0
2005-08-19 05:02:00,1.54743,1.54755,1.54728,1.54739,411900002.0
2005-08-19 05:03:00,1.54722,1.54742,1.54705,1.54742,285900001.0
2005-08-19 05:04:00,1.54753,1.54753,1.54726,1.54726,254999998.0
2005-08-19 05:05:00,1.54744,1.54744,1.54728,1.54731,42400000.0
2005-08-19 05:06:00,1.54747,1.54757,1.54732,1.5474,438300009.0
2005-08-19 05:07:00,1.54752,1.54752,1.5473,1.5473,313400005.0
2005-08-19 05:08:00,1.54722,1.54735,1.54715,1.5473,238799998.0
2005-08-19 05:09:00,1.54714,1.54727,1.54714,1.54727,89400002.0
2005-08-19 05:10:00,1.54721,1.54741,1.54701,1.54711,454600000.0
2005-08-19 05:11:00,1.54732,1.54732,1.547,1.547,139899999.0
2005-08-19 05:12:00,1.54722,1.54729,1.54699,1.54718,375100008.0
2005-08-19 05:13:00,1.54727,1.54738,1.54722,1.54731,167400001.0
2005-08-19 05:14:00,1.54732,1.54756,1.54732,1.54743,181500004.0
2005-08-19 05:15:00,1.54727,1.54727,1.54711,1.54714,170200000.0
2005-08-19 05:16:00,1.54714,1.5473,1.54714,1.5473,158900002.0
2005-08-19 05:17:00,1.5472,1.54749,1.54706,1.54724,385900002.0
2005-08-19 05:18:00,1.54719,1.54735,1.54715,1.54727,179499999.0
2005-08-19 05:19:00,1.54711,1.54729,1.54711,1.54725,78999998.0
2005-08-19 05:20:00,1.54745,1.54746,1.54733,1.54739,30800000.0
2005-08-19 05:21:00,1.54725,1.54738,1.54707,1.54727,277100001.0
2005-08-19 05:22:00,1.54732,1.54745,1.54727,1.54732,254200001.0
2005-08-19 05:23:00,1.5474,1.5474,1.54722,1.54728,158200003.0
2005-08-19 05:24:00,1.54712,1.54745,1.54712,1.54743,311600001.0
2005-08-19 05:25:00,1.54727,1.54745,1.54727,1.5474,338699999.0
2005-08-19 05:26:00,1.54727,1.54739,1.54727,1.54739,88699998.0
2005-08-19 05:27:00,1.54733,1.54745,1.54718,1.54723,335099999.0
2005-08-19 05:28:00,1.5471,1.54752,1.54702,1.54748,373200000.0
2005-08-19 05:29:00,1.54729,1.54742,1.54727,1.54742,247700001.0
2005-08-19 05:30:00,1.5472,1.54742,1.54707,1.54707,252600000.0
2005-08-19 05:31:00,1.5473,1.54773,1.54726,1.54773,406400003.0
2005-08-19 05:32:00,1.54763,1.54778,1.54739,1.54745,328300002.0
2005-08-19 05:33:00,1.54733,1.54774,1.54733,1.54768,111800000.0
2005-08-19 05:34:00,1.54745,1.54764,1.54724,1.54724,467900001.0
2005-08-19 05:35:00,1.54754,1.54761,1.54746,1.54746,95600002.0
2005-08-19 05:36:00,1.54737,1.54791,1.54737,1.54791,271799996.0
2005-08-19 05:37:00,1.54796,1.54796,1.54758,1.54759,363300003.0
2005-08-19 05:38:00,1.54783,1.54783,1.54757,1.54757,168699999.0
2005-08-19 05:39:00,1.5475,1.54782,1.5475,1.54775,293900008.0
2005-08-19 05:40:00,1.54779,1.54789,1.5477,1.5477,249199998.0
2005-08-19 05:41:00,1.54782,1.54795,1.54771,1.54795,296000001.0
2005-08-19 05:42:00,1.548,1.548,1.54782,1.54782,20000000.0
2005-08-19 05:43:00,1.54795,1.54807,1.54782,1.548,253100001.0
2005-08-19 05:44:00,1.54805,1.54805,1.54783,1.54783,80600000.0
2005-08-19 05:45:00,1.54798,1.54802,1.54779,1.54779,197299999.0
2005-08-19 05:46:00,1.54785,1.54795,1.54775,1.54776,358599999.0
2005-08-19 05:47:00,1.54793,1.54796,1.5477,1.54783,326500000.0
2005-08-19 05:48:00,1.54791,1.54809,1.54772,1.54782,344800004.0
2005-08-19 05:49:00,1.5478,1.54787,1.54756,1.54756,603600000.0
2005-08-19 05:50:00,1.54785,1.54785,1.54763,1.5477,384800003.0
2005-08-19 05:51:00,1.54783,1.54783,1.54761,1.54761,322299993.0
2005-08-19 05:52:00,1.54777,1.54785,1.54763,1.5478,254199999.0
2005-08-19 05:53:00,1.5478,1.54787,1.54764,1.54766,351600002.0
2005-08-19 05:54:00,1.5478,1.54788,1.54762,1.54762,435399999.0
2005-08-19 05:55:00,1.54773,1.5478,1.54761,1.54775,341500002.0
2005-08-19 05:56:00,1.54771,1.54783,1.54771,1.54783,52499999.0
2005-08-19 05:57:00,1.54769,1.54785,1.54766,1.54785,221000002.0
2005-08-19 05:58:00,1.54771,1.54781,1.54756,1.54767,272399997.0
2005-08-19 05:59:00,1.54772,1.54781,1.5476,1.54779,402800006.0
2005-08-19 06:00:00,1.5478,1.54792,1.54763,1.54782,292199998.0
2005-08-19 06:01:00,1.54792,1.54805,1.54781,1.54796,278899995.0
2005-08-19 06:02:00,1.54795,1.54795,1.5478,1.54783,118900002.0
2005-08-19 06:03:00,1.54801,1.54822,1.54801,1.54809,263400004.0
2005-08-19 06:04:00,1.54775,1.54792,1.54775,1.54788,299899999.0
2005-08-19 06:05:00,1.54774,1.54788,1.54768,1.54786,136300002.0
2005-08-19 06:06:00,1.54792,1.54805,1.54778,1.54789,443500000.0
2005-08-19 06:07:00,1.54801,1.54812,1.54782,1.54783,348299999.0
2005-08-19 06:08:00,1.54819,1.54822,1.54785,1.54785,308200008.0
2005-08-19 06:09:00,1.54816,1.54823,1.548,1.54812,456799999.0
2005-08-19 06:10:00,1.54798,1.5481,1.54784,1.54802,346799999.0
2005-08-19 06:11:00,1.54816,1.54832,1.54807,1.54828,287600004.0
2005-08-19 06:12:00,1.54823,1.54826,1.54808,1.54817,240100002.0
2005-08-19 06:13:00,1.54803,1.54821,1.54788,1.54788,241199999.0
2005-08-19 06:14:00,1.54785,1.54808,1.5477,1.54808,233399999.0
2005-08-19 06:15:00,1.54796,1.54813,1.54788,1.54802,221399997.0
2005-08-19 06:16:00,1.54749,1.54805,1.54743,1.54797,249300000.0
2005-08-19 06:17:00,1.54789,1.54805,1.54789,1.54805,163800000.0
2005-08-19 06:18:00,1.54828,1.54828,1.54766,1.54766,279500004.0
2005-08-19 06:19:00,1.54794,1.5481,1.54781,1.54792,300700000.0
2005-08-19 06:20:00,1.54795,1.54795,1.54774,1.5478,265900002.0
2005-08-19 06:21:00,1.54771,1.54781,1.54764,1.54774,199600001.0
2005-08-19 06:22:00,1.54773,1.54785,1.54759,1.54775,344600001.0
2005-08-19 06:23:00,1.54772,1.54785,1.54756,1.5478,476799995.0
2005-08-19 06:24:00,1.54782,1.54785,1.54761,1.54785,334199999.0
2005-08-19 06:25:00,1.54766,1.54786,1.54764,1.54785,223700000.0
2005-08-19 06:26:00,1.54792,1.54792,1.54759,1.54759,243599997.0
2005-08-19 06:27:00,1.54766,1.54773,1.54759,1.54773,345899995.0
2005-08-19 06:28:00,1.54776,1.5478,1.54762,1.54765,410400005.0
2005-08-19 06:29:00,1.54789,1.54793,1.54767,1.54793,190099996.0
2005-08-19 06:30:00,1.5478,1.54782,1.54766,1.54776,48800000.0
2005-08-19 06:31:00,1.54764,1.54773,1.54756,1.54767,38300000.0
2005-08-19 06:32:00,1.5477,1.54775,1.5476,1.5476,219000000.0
2005-08-19 06:33:00,1.54767,1.5477,1.54754,1.54758,63900000.0
2005-08-19 06:34:00,1.54765,1.54773,1.54753,1.54773,224599999.0
2005-08-19 06:35:00,1.54768,1.54773,1.54756,1.54759,318700001.0
2005-08-19 06:36:00,1.54757,1.54768,1.54747,1.54753,445300000.0
2005-08-19 06:37:00,1.54773,1.54773,1.54754,1.54765,231800003.0
2005-08-19 06:38:00,1.54766,1.54768,1.54744,1.54768,239700000.0
2005-08-19 06:39:00,1.54774,1.54774,1.54744,1.5475,189000000.0
2005-08-19 06:40:00,1.54767,1.54769,1.54753,1.54753,262900002.0
2005-08-19 06:41:00,1.54725,1.54773,1.54725,1.54757,268500001.0
2005-08-19 06:42:00,1.54773,1.5479,1.54762,1.54767,237199998.0
2005-08-19 06:43:00,1.54773,1.54782,1.54765,1.54774,181899998.0
2005-08-19 06:44:00,1.54772,1.54784,1.54759,1.54773,223099998.0
2005-08-19 06:45:00,1.54761,1.54775,1.54756,1.54759,219799997.0
2005-08-19 06:46:00,1.54742,1.54762,1.54714,1.54714,373699999.0
2005-08-19 06:47:00,1.5476,1.5477,1.5476,1.5477,7200000.0
2005-08-19 06:48:00,1.54755,1.54768,1.54738,1.54755,371200002.0
2005-08-19 06:49:00,1.54763,1.54777,1.54753,1.54766,385499997.0
2005-08-19 06:50:00,1.54773,1.54781,1.54758,1.54771,280800004.0
2005-08-19 06:51:00,1.54777,1.54777,1.54765,1.54765,64799999.0
2005-08-19 06:52:00,1.54771,1.54784,1.5476,1.54776,235099998.0
2005-08-19 06:53:00,1.5477,1.5477,1.54753,1.54765,354100004.0
2005-08-19 06:54:00,1.54736,1.54757,1.54726,1.54733,325700002.0
2005-08-19 06:55:00,1.54773,1.54773,1.54752,1.54761,250499996.0
2005-08-19 06:56:00,1.54765,1.5477,1.54752,1.54758,235699999.0
2005-08-19 06:57:00,1.54764,1.54778,1.54757,1.5476,313600000.0
2005-08-19 06:58:00,1.54776,1.54783,1.54772,1.54776,134800002.0
2005-08-19 06:59:00,1.5478,1.54793,1.54772,1.54781,469899998.0
2005-08-19 07:00:00,1.54778,1.54785,1.54762,1.54774,265599997.0
2005-08-19 07:01:00,1.54792,1.54821,1.54792,1.54794,353899999.0
2005-08-19 07:02:00,1.54762,1.54806,1.54757,1.54773,253900002.0
2005-08-19 07:03:00,1.5477,1.5478,1.5477,1.5478,190800002.0
2005-08-19 07:04:00,1.54765,1.54792,1.54748,1.54772,255700003.0
2005-08-19 07:05:00,1.5479,1.54805,1.54754,1.54762,424299995.0
2005-08-19 07:06:00,1.5477,1.54782,1.54758,1.54763,351299999.0
2005-08-19 07:07:00,1.5478,1.54801,1.54759,1.54762,366300003.0
2005-08-19 07:08:00,1.5475,1.54765,1.5475,1.54765,100599998.0
2005-08-19 07:09:00,1.54768,1.54796,1.54768,1.54785,300299997.0
2005-08-19 07:10:00,1.54775,1.54778,1.54758,1.54767,58300000.0
2005-08-19 07:11:00,1.54767,1.54777,1.54746,1.54748,323399999.0
2005-08-19 07:12:00,1.5477,1.54775,1.54756,1.5476,182900004.0
2005-08-19 07:13:00,1.54752,1.54775,1.54752,1.54768,224100002.0
2005-08-19 07:14:00,1.54768,1.54791,1.54758,1.54778,303799998.0
2005-08-19 07:15:00,1.54753,1.54791,1.54743,1.54766,418700000.0
2005-08-19 07:16:00,1.54741,1.54758,1.54736,1.54736,280500001.0
2005-08-19 07:17:00,1.5474,1.54748,1.54732,1.54737,273099999.0
2005-08-19 07:18:00,1.54706,1.54748,1.54706,1.54726,420300004.0
2005-08-19 07:19:00,1.54735,1.54735,1.54699,1.54699,205400000.0
2005-08-19 07:20:00,1.54695,1.54716,1.54686,1.54686,290599999.0
2005-08-19 07:21:00,1.54708,1.54708,1.5468,1.54692,238200002.0
2005-08-19 07:22:00,1.54672,1.54716,1.54672,1.54701,283200000.0
2005-08-19 07:23:00,1.54695,1.54704,1.5466,1.5468,314400002.0
2005-08-19 07:24:00,1.54695,1.54695,1.54676,1.54676,191000002.0
2005-08-19 07:25:00,1.54676,1.54698,1.54676,1.54698,249000000.0
2005-08-19 07:26:00,1.54702,1.54702,1.54665,1.54679,239700002.0
2005-08-19 07:27:00,1.5469,1.5469,1.54668,1.54678,360500000.0
2005-08-19 07:28:00,1.54697,1.54704,1.54679,1.5469,111600000.0
2005-08-19 07:29:00,1.54687,1.54707,1.5468,1.54704,411400002.0
2005-08-19 07:30:00,1.54687,1.54711,1.54687,1.54698,340399998.0
2005-08-19 07:31:00,1.54704,1.54709,1.54688,1.5469,298800002.0
2005-08-19 07:32:00,1.54695,1.54715,1.54687,1.54705,284000007.0
2005-08-19 07:33:00,1.54708,1.54708,1.54689,1.54701,92600000.0
2005-08-19 07:34:00,1.54697,1.54708,1.54686,1.54693,266900002.0
2005-08-19 07:35:00,1.54688,1.54695,1.54676,1.54688,277200000.0
2005-08-19 07:36:00,1.5469,1.54695,1.54682,1.54688,75100000.0
2005-08-19 07:37:00,1.54681,1.54689,1.54667,1.54687,261999997.0
2005-08-19 07:38:00,1.54694,1.54705,1.5468,1.54681,345200000.0
2005-08-19 07:39:00,1.54695,1.54695,1.54682,1.54682,156500000.0
2005-08-19 07:40:00,1.54669,1.54691,1.54654,1.54672,411000004.0
2005-08-19 07:41:00,1.54692,1.54703,1.54678,1.54694,329299998.0
2005-08-19 07:42:00,1.54679,1.54705,1.54676,1.54705,291800001.0
2005-08-19 07:43:00,1.54687,1.54698,1.54673,1.54688,393900003.0
2005-08-19 07:44:00,1.54665,1.54685,1.54658,1.54658,160500000.0
2005-08-19 07:45:00,1.54695,1.54695,1.54679,1.5468,289900004.0
2005-08-19 07:46:00,1.54691,1.54691,1.54677,1.54677,66899998.0
2005-08-19 07:47:00,1.54669,1.54685,1.54668,1.5468,298899997.0
2005-08-19 07:48:00,1.54676,1.54689,1.54662,1.54673,397800007.0
2005-08-19 07:49:00,1.5465,1.5467,1.5465,1.54667,260599999.0
2005-08-19 07:50:00,1.54665,1.54671,1.54649,1.54649,279799998.0
2005-08-19 07:51:00,1.54668,1.54678,1.54651,1.54665,323399999.0
2005-08-19 07:52:00,1.5465,1.54675,1.5465,1.54653,238399999.0
2005-08-19 07:53:00,1.54661,1.54675,1.54661,1.54675,67800000.0
2005-08-19 07:54:00,1.5465,1.54687,1.5465,1.54687,204600000.0
2005-08-19 07:55:00,1.54672,1.54699,1.54672,1.54681,248500003.0
2005-08-19 07:56:00,1.54672,1.54682,1.54664,1.54677,410200000.0
2005-08-19 07:57:00,1.5468,1.54685,1.5468,1.54685,55900000.0
2005-08-19 07:58:00,1.54641,1.5469,1.54641,1.54671,349799999.0
2005-08-19 07:59:00,1.54682,1.54682,1.54661,1.54661,330000005.0
2005-08-19 08:00:00,1.54646,1.54661,1.54646,1.54661,67200001.0
2005-08-19 08:01:00,1.54652,1.54674,1.54647,1.54674,361599999.0
2005-08-19 08:02:00,1.54675,1.54675,1.5465,1.54659,369599999.0
2005-08-19 08:03:00,1.54647,1.5467,1.54647,1.5467,88000000.0
2005-08-19 08:04:00,1.54677,1.5468,1.54658,1.54658,249600002.0
2005-08-19 08:05:00,1.54682,1.54682,1.54661,1.54674,89400000.0
2005-08-19 08:06:00,1.54682,1.54685,1.5465,1.5465,402800001.0
2005-08-19 08:07:00,1.54674,1.547,1.54673,1.54695,283999999.0
2005-08-19 08:08:00,1.54686,1.54693,1.54673,1.54693,202299997.0
2005-08-19 08:09:00,1.54664,1.54688,1.54664,1.54681,278700000.0
2005-08-19 08:10:00,1.54641,1.54686,1.54641,1.54686,153800000.0
2005-08-19 08:11:00,1.54683,1.54694,1.54668,1.54686,233200003.0
2005-08-19 08:12:00,1.54684,1.54704,1.54674,1.54687,271699996.0
2005-08-19 08:13:00,1.54689,1.547,1.54676,1.54689,367000001.0
2005-08-19 08:14:00,1.54693,1.54713,1.54687,1.54703,210900000.0
2005-08-19 08:15:00,1.5472,1.54734,1.54699,1.54727,254700002.0
2005-08-19 08:16:00,1.54715,1.54715,1.54684,1.54696,177200001.0
2005-08-19 08:17:00,1.54714,1.54714,1.54686,1.54692,195299998.0
2005-08-19 08:18:00,1.54692,1.5472,1.54673,1.54686,341399999.0
2005-08-19 08:19:00,1.54707,1.54715,1.54692,1.54715,222000004.0
2005-08-19 08:20:00,1.5468,1.54711,1.5466,1.5467,335600001.0
2005-08-19 08:21:00,1.54702,1.54717,1.54685,1.54709,242700001.0
2005-08-19 08:22:00,1.547,1.547,1.54673,1.54673,88300000.0
2005-08-19 08:23:00,1.5467,1.54689,1.54655,1.54677,341899996.0
2005-08-19 08:24:00,1.54672,1.54672,1.54655,1.54655,68799999.0
2005-08-19 08:25:00,1.54664,1.54678,1.54664,1.54678,72200000.0
2005-08-19 08:26:00,1.54685,1.54697,1.54674,1.54682,332799998.0
2005-08-19 08:27:00,1.54663,1.54702,1.54663,1.54702,140000000.0
2005-08-19 08:28:00,1.54686,1.54699,1.54671,1.5468,281899998.0
2005-08-19 08:29:00,1.54679,1.54702,1.54671,1.54695,288599998.0
2005-08-19 08:30:00,1.54687,1.54701,1.54687,1.54701,80599999.0
2005-08-19 08:31:00,1.54691,1.54703,1.54677,1.54688,361000000.0
2005-08-19 08:32:00,1.54707,1.54724,1.54668,1.54677,328299998.0
2005-08-19 08:33:00,1.54702,1.54705,1.54679,1.54686,217300002.0
2005-08-19 08:34:00,1.54701,1.54712,1.54693,1.54712,208399999.0
2005-08-19 08:35:00,1.54719,1.54721,1.5471,1.54721,103099998.0
2005-08-19 08:36:00,1.54718,1.54729,1.54716,1.54726,129399999.0
2005-08-19 08:37:00,1.54718,1.54733,1.54713,1.54733,231699999.0
2005-08-19 08:38:00,1.54741,1.54748,1.5473,1.54735,350499997.0
2005-08-19 08:39:00,1.5472,1.54743,1.54694,1.54726,256200002.0
2005-08-19 08:40:00,1.5473,1.54738,1.54722,1.54729,159600002.0
2005-08-19 08:41:00,1.54732,1.54732,1.54706,1.54714,206200001.0
2005-08-19 08:42:00,1.5473,1.54743,1.54715,1.54723,442700002.0
2005-08-19 08:43:00,1.54723,1.54736,1.54714,1.54721,245999996.0
2005-08-19 08:44:00,1.5473,1.54733,1.54721,1.54725,107200003.0
2005-08-19 08:45:00,1.54736,1.54745,1.54705,1.54745,317300005.0
2005-08-19 08:46:00,1.54734,1.54734,1.54716,1.54723,262900000.0
2005-08-19 08:47:00,1.5472,1.54733,1.54712,1.54728,333100005.0
2005-08-19 08:48:00,1.54732,1.54752,1.54706,1.54742,265200003.0
2005-08-19 08:49:00,1.54713,1.54742,1.5471,1.54742,280800001.0
2005-08-19 08:50:00,1.54748,1.54753,1.54735,1.54743,360400005.0
2005-08-19 08:51:00,1.54759,1.54763,1.54746,1.54748,56100002.0
2005-08-19 08:52:00,1.54769,1.54769,1.54762,1.54769,83900000.0
2005-08-19 08:53:00,1.54747,1.54765,1.54743,1.54759,338400000.0
2005-08-19 08:54:00,1.54756,1.5477,1.54744,1.54752,367600004.0
2005-08-19 08:55:00,1.54763,1.54785,1.54763,1.54773,244799999.0
2005-08-19 08:56:00,1.54772,1.548,1.54772,1.548,98300000.0
2005-08-19 08:57:00,1.54796,1.54807,1.54786,1.548,253899997.0
2005-08-19 08:58:00,1.54774,1.54795,1.54766,1.54782,220600004.0
2005-08-19 08:59:00,1.54762,1.54775,1.54762,1.54775,94300001.0
2005-08-19 09:00:00,1.54768,1.54775,1.54755,1.54768,275000000.0
2005-08-19 09:01:00,1.54761,1.54761,1.54716,1.54716,279000001.0
2005-08-19 09:02:00,1.54715,1.54724,1.54704,1.54717,305300002.0
2005-08-19 09:03:00,1.54691,1.54703,1.54675,1.54696,228499998.0
2005-08-19 09:04:00,1.54703,1.54731,1.54703,1.54731,343700004.0
2005-08-19 09:05:00,1.54733,1.54733,1.54713,1.54727,188499998.0
2005-08-19 09:06:00,1.54729,1.54738,1.54706,1.54709,363100001.0
2005-08-19 09:07:00,1.54718,1.54718,1.54695,1.54703,105100000.0
2005-08-19 09:08:00,1.54692,1.54706,1.54687,1.54687,177000000.0
2005-08-19 09:09:00,1.54692,1.54706,1.5468,1.547,219099999.0
2005-08-19 09:10:00,1.54712,1.54719,1.54698,1.54711,550400000.0
2005-08-19 09:11:00,1.54691,1.54708,1.54679,1.54686,338800005.0
2005-08-19 09:12:00,1.54692,1.54708,1.54683,1.54683,278800004.0
2005-08-19 09:13:00,1.54689,1.54719,1.54689,1.54719,124000000.0
2005-08-19 09:14:00,1.5472,1.5472,1.54698,1.54706,249300000.0
2005-08-19 09:15:00,1.54718,1.54719,1.54696,1.54701,354200000.0
2005-08-19 09:16:00,1.54707,1.54721,1.54707,1.54721,69400000.0
2005-08-19 09:17:00,1.54718,1.54718,1.54693,1.54704,292899995.0
2005-08-19 09:18:00,1.54708,1.54713,1.54706,1.54709,140600002.0
2005-08-19 09:19:00,1.54691,1.54712,1.54691,1.54712,65500000.0
2005-08-19 09:20:00,1.54722,1.5474,1.54705,1.54717,254100002.0
2005-08-19 09:21:00,1.54721,1.54727,1.54688,1.54711,203600001.0
2005-08-19 09:22:00,1.54719,1.54719,1.54706,1.54706,150900002.0
2005-08-19 09:23:00,1.54687,1.54708,1.54687,1.54708,119600001.0
2005-08-19 09:24:00,1.54709,1.54722,1.54699,1.547,233099999.0
2005-08-19 09:25:00,1.54704,1.54725,1.54695,1.54711,262499999.0
2005-08-19 09:26:00,1.54715,1.54728,1.54712,1.54723,255299997.0
2005-08-19 09:27:00,1.54717,1.54731,1.54705,1.54731,375800001.0
2005-08-19 09:28:00,1.54723,1.54733,1.5471,1.54725,319900001.0
2005-08-19 09:29:00,1.54718,1.54733,1.54714,1.5473,319299999.0
2005-08-19 09:30:00,1.54725,1.54731,1.54725,1.54729,67200000.0
2005-08-19 09:31:00,1.54708,1.54732,1.54708,1.54715,212500001.0
2005-08-19 09:32:00,1.54721,1.54743,1.54719,1.5473,219000003.0
2005-08-19 09:33:00,1.54706,1.54718,1.54684,1.54693,341100001.0
2005-08-19 09:34:00,1.54692,1.54702,1.54679,1.54679,246900004.0
2005-08-19 09:35:00,1.54685,1.54706,1.54685,1.54706,251199998.0
2005-08-19 09:36:00,1.54684,1.54707,1.54684,1.5469,124799999.0
2005-08-19 09:37:00,1.54691,1.54711,1.54691,1.54698,223499999.0
2005-08-19 09:38:00,1.54689,1.54708,1.54669,1.54708,265800001.0
2005-08-19 09:39:00,1.54717,1.54717,1.5469,1.54708,222300001.0
2005-08-19 09:40:00,1.54714,1.5473,1.54708,1.54714,226700003.0
2005-08-19 09:41:00,1.54704,1.54712,1.54691,1.54708,301300004.0
2005-08-19 09:42:00,1.54715,1.54715,1.54689,1.54697,328300004.0
2005-08-19 09:43:00,1.54704,1.54723,1.54692,1.54723,318500000.0
2005-08-19 09:44:00,1.54716,1.54731,1.54708,1.54723,215699999.0
2005-08-19 09:45:00,1.54713,1.54726,1.54707,1.54719,82299999.0
2005-08-19 09:46:00,1.54705,1.54717,1.54697,1.54704,222200000.0
2005-08-19 09:47:00,1.54716,1.54718,1.54701,1.54707,354400003.0
2005-08-19 09:48:00,1.5472,1.54725,1.54705,1.54715,585399992.0
2005-08-19 09:49:00,1.54708,1.54722,1.54704,1.54711,240600001.0
2005-08-19 09:50:00,1.5472,1.54741,1.54707,1.54732,402700000.0
2005-08-19 09:51:00,1.5474,1.54744,1.54721,1.54726,233600003.0
2005-08-19 09:52:00,1.54725,1.5474,1.54725,1.5474,88600001.0
2005-08-19 09:53:00,1.54724,1.54742,1.54713,1.54742,230099999.0
2005-08-19 09:54:00,1.54735,1.54742,1.54714,1.54727,316200002.0
2005-08-19 09:55:00,1.54728,1.54735,1.54707,1.54724,281400001.0
2005-08-19 09:56:00,1.54711,1.54728,1.54711,1.54728,269099996.0
2005-08-19 09:57:00,1.54737,1.54745,1.54729,1.54729,241000001.0
2005-08-19 09:58:00,1.54731,1.54743,1.54731,1.54743,66400001.0
2005-08-19 09:59:00,1.54729,1.54743,1.54725,1.54733,264300002.0
2005-08-19 10:00:00,1.54718,1.54735,1.54715,1.54728,249200002.0
2005-08-19 10:01:00,1.54727,1.54738,1.54714,1.54735,255400000.0
2005-08-19 10:02:00,1.54725,1.54735,1.54704,1.5472,294699999.0
2005-08-19 10:03:00,1.54722,1.54737,1.54715,1.54729,265000000.0
2005-08-19 10:04:00,1.54733,1.54742,1.54726,1.54732,216399999.0
2005-08-19 10:05:00,1.54723,1.54742,1.5471,1.54742,366900000.0
2005-08-19 10:06:00,1.54725,1.54739,1.54723,1.54727,151500002.0
2005-08-19 10:07:00,1.54745,1.54745,1.54722,1.54729,259399999.0
2005-08-19 10:08:00,1.54713,1.54746,1.54713,1.54736,324100004.0
2005-08-19 10:09:00,1.54727,1.54739,1.54714,1.54721,237999997.0
2005-08-19 10:10:00,1.54717,1.5473,1.5471,1.54725,78300000.0
2005-08-19 10:11:00,1.54731,1.54731,1.54708,1.54718,380099996.0
2005-08-19 10:12:00,1.54716,1.54716,1.54679,1.54679,237899998.0
2005-08-19 10:13:00,1.54703,1.54703,1.5468,1.5468,203599999.0
2005-08-19 10:14:00,1.547,1.547,1.54672,1.54688,265800000.0
2005-08-19 10:15:00,1.54692,1.54695,1.54678,1.54683,221900003.0
2005-08-19 10:16:00,1.54703,1.54703,1.54679,1.54682,335500002.0
2005-08-19 10:17:00,1.54691,1.54712,1.5468,1.54691,305900001.0
2005-08-19 10:18:00,1.54692,1.54699,1.54679,1.54681,283400001.0
2005-08-19 10:19:00,1.54702,1.54713,1.54694,1.54706,221299999.0
2005-08-19 10:20:00,1.54678,1.54713,1.54663,1.54681,301900000.0
2005-08-19 10:21:00,1.54705,1.54715,1.54691,1.54694,322400001.0
2005-08-19 10:22:00,1.54706,1.54706,1.54687,1.54687,67200000.0
2005-08-19 10:23:00,1.54688,1.54702,1.54671,1.54695,305499998.0
2005-08-19 10:24:00,1.54699,1.54713,1.54685,1.54713,199500000.0
2005-08-19 10:25:00,1.54712,1.54712,1.54668,1.54668,344599999.0
2005-08-19 10:26:00,1.54693,1.54709,1.54693,1.54707,291999999.0
2005-08-19 10:27:00,1.547,1.54707,1.54684,1.547,239599995.0
2005-08-19 10:28:00,1.54704,1.54704,1.54686,1.54692,304799999.0
2005-08-19 10:29:00,1.54697,1.547,1.54681,1.54681,174799999.0
2005-08-19 10:30:00,1.54691,1.54708,1.54687,1.547,278000002.0
2005-08-19 10:31:00,1.54733,1.54733,1.54651,1.54651,176899999.0
2005-08-19 10:32:00,1.547,1.54705,1.54681,1.54681,374499998.0
2005-08-19 10:33:00,1.54692,1.54705,1.54681,1.547,159000001.0
2005-08-19 10:34:00,1.54689,1.54701,1.54681,1.54693,273399999.0
2005-08-19 10:35:00,1.54683,1.54707,1.54683,1.54695,314499999.0
2005-08-19 10:36:00,1.54702,1.54711,1.54694,1.547,219700003.0
2005-08-19 10:37:00,1.54707,1.54711,1.5469,1.54697,193500001.0
2005-08-19 10:38:00,1.54696,1.54709,1.54691,1.547,234400002.0
2005-08-19 10:39:00,1.54665,1.54708,1.54661,1.54708,286600002.0
2005-08-19 10:40:00,1.54693,1.54706,1.54677,1.54696,231500000.0
2005-08-19 10:41:00,1.5469,1.54705,1.54681,1.54695,371299999.0
2005-08-19 10:42:00,1.54691,1.54698,1.54678,1.54686,211300000.0
2005-08-19 10:43:00,1.54696,1.54705,1.54665,1.54705,451200002.0
2005-08-19 10:44:00,1.54702,1.54702,1.54674,1.54684,261299997.0
2005-08-19 10:45:00,1.54683,1.54703,1.54683,1.54694,230099998.0
2005-08-19 10:46:00,1.54695,1.54705,1.54676,1.54697,383999999.0
2005-08-19 10:47:00,1.54697,1.54705,1.5468,1.54695,190700001.0
2005-08-19 10:48:00,1.54704,1.54711,1.54697,1.54703,39200000.0
2005-08-19 10:49:00,1.547,1.54713,1.54698,1.54708,303700000.0
2005-08-19 10:50:00,1.54699,1.5472,1.54694,1.54702,212899995.0
2005-08-19 10:51:00,1.54673,1.5471,1.54673,1.5471,501799999.0
2005-08-19 10:52:00,1.547,1.54714,1.5469,1.54697,316399998.0
2005-08-19 10:53:00,1.54711,1.54711,1.54692,1.54701,211499998.0
2005-08-19 10:54:00,1.54705,1.54721,1.54699,1.54701,286200002.0
2005-08-19 10:55:00,1.54717,1.5472,1.54702,1.54707,494700006.0
2005-08-19 10:56:00,1.54716,1.54731,1.54697,1.54731,340300005.0
2005-08-19 10:57:00,1.54728,1.54736,1.54708,1.54729,319399999.0
2005-08-19 10:58:00,1.54735,1.54735,1.5472,1.5472,114700002.0
2005-08-19 10:59:00,1.54725,1.54742,1.54723,1.54737,208100000.0
2005-08-19 11:00:00,1.54748,1.54752,1.5473,1.5473,353500003.0
2005-08-19 11:01:00,1.54749,1.54767,1.54744,1.54767,165399999.0
2005-08-19 11:02:00,1.54743,1.54761,1.54738,1.54757,214300001.0
2005-08-19 11:03:00,1.54759,1.54774,1.54746,1.54759,314800000.0
2005-08-19 11:04:00,1.54771,1.54771,1.54745,1.54758,224700001.0
2005-08-19 11:05:00,1.5476,1.54791,1.5476,1.54791,171199998.0
2005-08-19 11:06:00,1.54787,1.54806,1.54787,1.548,291400001.0
2005-08-19 11:07:00,1.54794,1.54804,1.5479,1.5479,150100000.0
2005-08-19 11:08:00,1.54805,1.54816,1.54795,1.5481,222900003.0
2005-08-19 11:09:00,1.54796,1.54807,1.54791,1.54798,218799998.0
2005-08-19 11:10:00,1.54784,1.54805,1.54784,1.54805,328100003.0
2005-08-19 11:11:00,1.54813,1.54819,1.54807,1.54816,87600000.0
2005-08-19 11:12:00,1.54808,1.54817,1.54795,1.548,301099998.0
2005-08-19 11:13:00,1.54796,1.54815,1.54784,1.54815,181600000.0
2005-08-19 11:14:00,1.54808,1.54832,1.54808,1.54827,256899997.0
2005-08-19 11:15:00,1.54807,1.54819,1.54798,1.54818,169200000.0
2005-08-19 11:16:00,1.54811,1.54825,1.54808,1.54815,189700001.0
2005-08-19 11:17:00,1.54817,1.54825,1.54804,1.54812,209700000.0
2005-08-19 11:18:00,1.54821,1.54847,1.54821,1.54845,240200001.0
2005-08-19 11:19:00,1.54833,1.54846,1.54832,1.54838,334500003.0
2005-08-19 11:20:00,1.54828,1.54838,1.54807,1.54813,422900002.0
2005-08-19 11:21:00,1.5481,1.5483,1.54809,1.54821,306700001.0
2005-08-19 11:22:00,1.54812,1.54817,1.5479,1.5479,110500000.0
2005-08-19 11:23:00,1.54794,1.54818,1.54793,1.54806,220900001.0
2005-08-19 11:24:00,1.54791,1.5482,1.54791,1.54819,382900000.0
2005-08-19 11:25:00,1.54806,1.54825,1.54792,1.54825,296500003.0
2005-08-19 11:26:00,1.54817,1.54835,1.54817,1.54822,148700000.0
2005-08-19 11:27:00,1.54808,1.54808,1.54786,1.54792,262500000.0
2005-08-19 11:28:00,1.54789,1.548,1.54779,1.54783,309499997.0
2005-08-19 11:29:00,1.5478,1.54794,1.54775,1.54786,320000001.0
2005-08-19 11:30:00,1.54775,1.54787,1.54764,1.54786,252400003.0
2005-08-19 11:31:00,1.54779,1.54796,1.54767,1.54775,327600004.0
2005-08-19 11:32:00,1.54774,1.54783,1.54761,1.54769,369999997.0
2005-08-19 11:33:00,1.54767,1.54773,1.54756,1.54773,295700001.0
2005-08-19 11:34:00,1.54751,1.5478,1.54747,1.5477,352300001.0
2005-08-19 11:35:00,1.54768,1.5478,1.54752,1.54763,177800000.0
2005-08-19 11:36:00,1.54783,1.54785,1.54764,1.5477,275999997.0
2005-08-19 11:37:00,1.54782,1.54796,1.54771,1.54784,229400002.0
2005-08-19 11:38:00,1.54794,1.54803,1.54786,1.54803,226100001.0
2005-08-19 11:39:00,1.54807,1.5482,1.54795,1.54805,238699998.0
2005-08-19 11:40:00,1.54813,1.54832,1.54801,1.54821,281999998.0
2005-08-19 11:41:00,1.54815,1.54835,1.54805,1.54835,554799999.0
2005-08-19 11:42:00,1.54823,1.54834,1.54808,1.54826,338200006.0
2005-08-19 11:43:00,1.54828,1.54835,1.54816,1.5482,339800005.0
2005-08-19 11:44:00,1.54821,1.54835,1.54807,1.54823,250199997.0
2005-08-19 11:45:00,1.54819,1.54838,1.54817,1.5483,344500001.0
2005-08-19 11:46:00,1.54818,1.5483,1.54804,1.54804,197899999.0
2005-08-19 11:47:00,1.54817,1.54841,1.54814,1.54833,191800000.0
2005-08-19 11:48:00,1.54816,1.54837,1.54813,1.54822,334599998.0
2005-08-19 11:49:00,1.54813,1.5484,1.5481,1.54824,467100006.0
2005-08-19 11:50:00,1.5482,1.54835,1.5482,1.54832,359700000.0
2005-08-19 11:51:00,1.54834,1.54846,1.54814,1.54831,524000005.0
2005-08-19 11:52:00,1.54827,1.54837,1.5481,1.54823,279600002.0
2005-08-19 11:53:00,1.54815,1.54828,1.5481,1.54825,374300001.0
2005-08-19 11:54:00,1.54817,1.54825,1.548,1.54815,324800003.0
2005-08-19 11:55:00,1.548,1.54835,1.548,1.54834,317000002.0
2005-08-19 11:56:00,1.5482,1.54852,1.54816,1.54852,266100000.0
2005-08-19 11:57:00,1.54828,1.54846,1.54828,1.54846,196400003.0
2005-08-19 11:58:00,1.54828,1.54838,1.54807,1.54834,262099999.0
2005-08-19 11:59:00,1.54831,1.54848,1.5483,1.54848,217700002.0
2005-08-19 12:00:00,1.54843,1.54851,1.54815,1.54827,418900001.0
2005-08-19 12:01:00,1.54826,1.54839,1.54811,1.54815,231800000.0
2005-08-19 12:02:00,1.54828,1.54832,1.54806,1.54814,370100002.0
2005-08-19 12:03:00,1.54812,1.54815,1.54787,1.54808,470600003.0
2005-08-19 12:04:00,1.54819,1.54819,1.54807,1.54807,58300000.0
2005-08-19 12:05:00,1.54822,1.54822,1.54804,1.54804,244100002.0
2005-08-19 12:06:00,1.5481,1.54825,1.54784,1.54825,203400001.0
2005-08-19 12:07:00,1.54828,1.54833,1.54808,1.54808,273899997.0
2005-08-19 12:08:00,1.54838,1.54849,1.54828,1.54838,472200002.0
2005-08-19 12:09:00,1.5483,1.54843,1.54826,1.54833,340499999.0
2005-08-19 12:10:00,1.54842,1.54844,1.54819,1.54819,193599999.0
2005-08-19 12:11:00,1.54833,1.54852,1.54827,1.5485,354900004.0
2005-08-19 12:12:00,1.54851,1.54856,1.5484,1.54844,409500002.0
2005-08-19 12:13:00,1.54865,1.54865,1.5484,1.54851,290400004.0
2005-08-19 12:14:00,1.5485,1.54862,1.54846,1.54858,243300001.0
2005-08-19 12:15:00,1.54853,1.54861,1.54833,1.54854,321100001.0
2005-08-19 12:16:00,1.54847,1.5486,1.54836,1.54845,246900007.0
2005-08-19 12:17:00,1.54853,1.54853,1.54833,1.54842,278000001.0
2005-08-19 12:18:00,1.5484,1.54845,1.54826,1.54826,344899996.0
2005-08-19 12:19:00,1.54837,1.54851,1.54837,1.54851,52599999.0
2005-08-19 12:20:00,1.5484,1.5485,1.5484,1.5485,57500002.0
2005-08-19 12:21:00,1.54848,1.54862,1.54838,1.54852,75100002.0
2005-08-19 12:22:00,1.54851,1.54864,1.54846,1.54857,211000003.0
2005-08-19 12:23:00,1.54853,1.5487,1.54843,1.54861,188800000.0
2005-08-19 12:24:00,1.54848,1.54859,1.54838,1.54857,340100002.0
2005-08-19 12:25:00,1.54858,1.54864,1.54845,1.54846,479300008.0
2005-08-19 12:26:00,1.54856,1.54878,1.54854,1.54878,325500003.0
2005-08-19 12:27:00,1.54827,1.54852,1.54808,1.54813,367000004.0
2005-08-19 12:28:00,1.54852,1.54887,1.54852,1.54884,383100007.0
2005-08-19 12:29:00,1.54877,1.54877,1.54853,1.54855,233499999.0
2005-08-19 12:30:00,1.54878,1.54882,1.54859,1.54865,383299997.0
2005-08-19 12:31:00,1.54878,1.54885,1.54864,1.54885,121200000.0
2005-08-19 12:32:00,1.54878,1.54885,1.54859,1.54878,241799999.0
2005-08-19 12:33:00,1.54876,1.54887,1.54871,1.5488,340099999.0
2005-08-19 12:34:00,1.54878,1.54888,1.54868,1.54882,238700000.0
2005-08-19 12:35:00,1.54879,1.54888,1.54871,1.54877,33499999.0
2005-08-19 12:36:00,1.54854,1.54877,1.54854,1.5487,213400003.0
2005-08-19 12:37:00,1.54872,1.549,1.54872,1.549,237300002.0
2005-08-19 12:38:00,1.54889,1.54905,1.54885,1.54896,428600003.0
2005-08-19 12:39:00,1.54903,1.54913,1.54893,1.54897,193999997.0
2005-08-19 12:40:00,1.54901,1.54915,1.54887,1.54908,306099997.0
2005-08-19 12:41:00,1.549,1.54917,1.54891,1.54905,243699999.0
2005-08-19 12:42:00,1.54903,1.5492,1.54893,1.54901,243000000.0
2005-08-19 12:43:00,1.54885,1.54898,1.5487,1.54893,271600001.0
2005-08-19 12:44:00,1.5488,1.54895,1.54866,1.54884,51199999.0
2005-08-19 12:45:00,1.54884,1.54904,1.54884,1.549,297399998.0
2005-08-19 12:46:00,1.54894,1.54911,1.54884,1.54911,440200005.0
2005-08-19 12:47:00,1.54896,1.54922,1.54896,1.54918,200400003.0
2005-08-19 12:48:00,1.54889,1.54907,1.54888,1.5489,199700001.0
2005-08-19 12:49:00,1.54878,1.54882,1.54857,1.54882,269999997.0
2005-08-19 12:50:00,1.54862,1.54876,1.54843,1.54856,148600000.0
2005-08-19 12:51:00,1.5487,1.5487,1.5484,1.5484,201100003.0
2005-08-19 12:52:00,1.54803,1.5485,1.54803,1.54838,569300004.0
2005-08-19 12:53:00,1.54842,1.54843,1.54822,1.54834,305199997.0
2005-08-19 12:54:00,1.54831,1.54848,1.54823,1.54838,273799996.0
2005-08-19 12:55:00,1.5484,1.5486,1.54834,1.54843,323700002.0
2005-08-19 12:56:00,1.5483,1.54862,1.5483,1.54853,335599998.0
2005-08-19 12:57:00,1.54854,1.54878,1.54854,1.54875,273999998.0
2005-08-19 12:58:00,1.54863,1.54878,1.5486,1.54878,260800000.0
2005-08-19 12:59:00,1.54862,1.54884,1.54862,1.54872,183399999.0
2005-08-19 13:00:00,1.54864,1.5488,1.54857,1.5487,332300003.0
2005-08-19 13:01:00,1.54877,1.54884,1.54858,1.54869,278100002.0
2005-08-19 13:02:00,1.54865,1.54872,1.54842,1.54855,146699998.0
2005-08-19 13:03:00,1.54861,1.54872,1.54845,1.54863,185000003.0
2005-08-19 13:04:00,1.5485,1.54866,1.54825,1.54844,307299997.0
2005-08-19 13:05:00,1.54869,1.54878,1.54859,1.54866,127100000.0
2005-08-19 13:06:00,1.54864,1.5489,1.54859,1.54868,382799996.0
2005-08-19 13:07:00,1.5488,1.54885,1.5486,1.5486,283600000.0
2005-08-19 13:08:00,1.54833,1.54874,1.5483,1.54845,386800000.0
2005-08-19 13:09:00,1.54878,1.54885,1.54872,1.5488,196700000.0
2005-08-19 13:10:00,1.54861,1.54886,1.54861,1.54873,143900000.0
2005-08-19 13:11:00,1.54878,1.54881,1.54859,1.54859,349299999.0
2005-08-19 13:12:00,1.5487,1.5487,1.54847,1.54854,280499998.0
2005-08-19 13:13:00,1.54867,1.5487,1.54852,1.5487,250000005.0
2005-08-19 13:14:00,1.54872,1.54878,1.54856,1.54865,202100000.0
2005-08-19 13:15:00,1.5487,1.54877,1.54863,1.54867,188300000.0
2005-08-19 13:16:00,1.54879,1.54882,1.5486,1.54861,273900001.0
2005-08-19 13:17:00,1.54865,1.54882,1.54857,1.54862,308400002.0
2005-08-19 13:18:00,1.54865,1.54878,1.5485,1.5485,315300002.0
2005-08-19 13:19:00,1.54865,1.54865,1.5485,1.5485,45500000.0
2005-08-19 13:20:00,1.54869,1.54875,1.5486,1.5487,284200000.0
2005-08-19 13:21:00,1.54868,1.54875,1.54858,1.5487,145400000.0
2005-08-19 13:22:00,1.54877,1.54881,1.54861,1.54865,392400004.0
2005-08-19 13:23:00,1.54873,1.54881,1.54847,1.54862,193000000.0
2005-08-19 13:24:00,1.54865,1.54875,1.54848,1.54868,270600000.0
2005-08-19 13:25:00,1.54862,1.54872,1.54837,1.5486,413099997.0
2005-08-19 13:26:00,1.54866,1.54879,1.54847,1.54847,176000002.0
2005-08-19 13:27:00,1.54861,1.54887,1.54861,1.54885,236900002.0
2005-08-19 13:28:00,1.54875,1.54892,1.54861,1.54883,161500001.0
2005-08-19 13:29:00,1.54888,1.54899,1.54876,1.54889,276200002.0
2005-08-19 13:30:00,1.5489,1.5493,1.54889,1.5493,244800002.0
2005-08-19 13:31:00,1.54928,1.54928,1.54897,1.549,254699996.0
2005-08-19 13:32:00,1.54911,1.54919,1.54903,1.54907,208899998.0
2005-08-19 13:33:00,1.54908,1.54918,1.54897,1.54899,237000003.0
2005-08-19 13:34:00,1.54896,1.54905,1.54881,1.549,250999998.0
2005-08-19 13:35:00,1.54888,1.549,1.54879,1.54895,344900005.0
2005-08-19 13:36:00,1.54896,1.54897,1.54872,1.54889,238400001.0
2005-08-19 13:37:00,1.54882,1.54902,1.54882,1.54886,186000003.0
2005-08-19 13:38:00,1.54894,1.54905,1.54893,1.54905,214900000.0
2005-08-19 13:39:00,1.5491,1.5492,1.54906,1.5492,258899996.0
2005-08-19 13:40:00,1.54924,1.54931,1.5491,1.5491,288599998.0
2005-08-19 13:41:00,1.5492,1.5492,1.54893,1.54893,45900000.0
2005-08-19 13:42:00,1.54913,1.54934,1.54908,1.54923,171099997.0
2005-08-19 13:43:00,1.5492,1.54928,1.54907,1.5492,218900001.0
2005-08-19 13:44:00,1.54913,1.54913,1.54884,1.5489,238500002.0
2005-08-19 13:45:00,1.54892,1.5491,1.54886,1.54892,218400005.0
2005-08-19 13:46:00,1.54901,1.54911,1.5489,1.54911,275000001.0
2005-08-19 13:47:00,1.54893,1.54908,1.54876,1.54892,329800005.0
2005-08-19 13:48:00,1.54905,1.54912,1.54881,1.54892,304800003.0
2005-08-19 13:49:00,1.54905,1.54905,1.54894,1.54894,154300001.0
2005-08-19 13:50:00,1.5489,1.54903,1.54886,1.54899,369899995.0
2005-08-19 13:51:00,1.54896,1.54904,1.54877,1.54884,459200002.0
2005-08-19 13:52:00,1.5488,1.54892,1.54872,1.54883,318800002.0
2005-08-19 13:53:00,1.54885,1.54892,1.54867,1.54878,230800000.0
2005-08-19 13:54:00,1.54883,1.54883,1.54871,1.54883,210899995.0
2005-08-19 13:55:00,1.54878,1.54885,1.54867,1.5488,404800005.0
2005-08-19 13:56:00,1.54885,1.54885,1.54862,1.54877,276200002.0
2005-08-19 13:57:00,1.54879,1.54883,1.54868,1.54868,244000000.0
2005-08-19 13:58:00,1.54873,1.54886,1.54866,1.54882,215600005.0
2005-08-19 13:59:00,1.5486,1.54885,1.5486,1.54885,337000003.0
2005-08-19 14:00:00,1.54873,1.54881,1.54867,1.54874,87900001.0
2005-08-19 14:01:00,1.54855,1.54875,1.54849,1.54849,297100002.0
2005-08-19 14:02:00,1.54875,1.54883,1.54865,1.54872,320900000.0
2005-08-19 14:03:00,1.54852,1.54875,1.54828,1.54859,275700000.0
2005-08-19 14:04:00,1.54869,1.54869,1.5484,1.54844,301499998.0
2005-08-19 14:05:00,1.54839,1.5486,1.54839,1.54857,280499997.0
2005-08-19 14:06:00,1.5486,1.54862,1.5484,1.54851,251800003.0
2005-08-19 14:07:00,1.54853,1.54866,1.5484,1.54853,456100007.0
2005-08-19 14:08:00,1.54868,1.54875,1.54857,1.54857,258899998.0
2005-08-19 14:09:00,1.54867,1.54878,1.54855,1.54857,347400000.0
2005-08-19 14:10:00,1.54861,1.54873,1.54856,1.54868,282000003.0
2005-08-19 14:11:00,1.54862,1.54878,1.54861,1.5487,285300002.0
2005-08-19 14:12:00,1.54866,1.54877,1.54854,1.54854,278799999.0
2005-08-19 14:13:00,1.54865,1.54877,1.54847,1.54877,243699999.0
2005-08-19 14:14:00,1.54873,1.54873,1.5485,1.54852,189499998.0
2005-08-19 14:15:00,1.54863,1.54867,1.54854,1.54856,122900000.0
2005-08-19 14:16:00,1.5486,1.5487,1.5486,1.5487,11100000.0
2005-08-19 14:17:00,1.54863,1.54885,1.54838,1.54874,207300000.0
2005-08-19 14:18:00,1.5486,1.54865,1.54846,1.5485,305800001.0
2005-08-19 14:19:00,1.54854,1.54862,1.54842,1.54858,232199998.0
2005-08-19 14:20:00,1.5486,1.54864,1.54832,1.54851,506200003.0
2005-08-19 14:21:00,1.54832,1.54864,1.54832,1.54855,340000003.0
2005-08-19 14:22:00,1.54858,1.54859,1.54832,1.54843,373000001.0
2005-08-19 14:23:00,1.54845,1.54853,1.54827,1.54838,305699995.0
2005-08-19 14:24:00,1.54865,1.54871,1.54846,1.54857,205199999.0
2005-08-19 14:25:00,1.54882,1.54888,1.54879,1.54881,55100000.0
2005-08-19 14:26:00,1.54881,1.54881,1.54852,1.54866,284199999.0
2005-08-19 14:27:00,1.54866,1.54885,1.54847,1.54885,290199999.0
2005-08-19 14:28:00,1.54858,1.5488,1.54858,1.54878,453799996.0
2005-08-19 14:29:00,1.54882,1.54885,1.54853,1.54868,212800002.0
2005-08-19 14:30:00,1.54877,1.5488,1.54854,1.54854,473800004.0
2005-08-19 14:31:00,1.54876,1.54888,1.54855,1.54855,238500002.0
2005-08-19 14:32:00,1.54885,1.54888,1.54862,1.54873,361099994.0
2005-08-19 14:33:00,1.54878,1.54886,1.5487,1.54874,185399997.0
2005-08-19 14:34:00,1.54869,1.54877,1.54855,1.54865,251400001.0
2005-08-19 14:35:00,1.54862,1.54879,1.54838,1.54838,513300005.0
2005-08-19 14:36:00,1.54852,1.5488,1.54852,1.5488,323399997.0
2005-08-19 14:37:00,1.54882,1.54882,1.54862,1.54862,374199998.0
2005-08-19 14:38:00,1.54865,1.5488,1.54865,1.54869,285200003.0
2005-08-19 14:39:00,1.54873,1.54873,1.54855,1.54858,339600001.0
2005-08-19 14:40:00,1.54873,1.54874,1.54853,1.54864,367199999.0
2005-08-19 14:41:00,1.54862,1.54877,1.54854,1.54854,383199998.0
2005-08-19 14:42:00,1.54877,1.54877,1.5485,1.54868,427599998.0
2005-08-19 14:43:00,1.5487,1.54875,1.54849,1.54868,294299998.0
2005-08-19 14:44:00,1.5487,1.54873,1.5485,1.5485,181500003.0
2005-08-19 14:45:00,1.54863,1.54874,1.5486,1.54874,191700000.0
2005-08-19 14:46:00,1.54873,1.54878,1.54863,1.5487,93399999.0
2005-08-19 14:47:00,1.5487,1.54875,1.54857,1.54868,209999999.0
2005-08-19 14:48:00,1.54867,1.54881,1.54851,1.54877,235800000.0
2005-08-19 14:49:00,1.54864,1.54878,1.54849,1.54865,273900002.0
2005-08-19 14:50:00,1.54874,1.54874,1.5485,1.5486,469200002.0
2005-08-19 14:51:00,1.54849,1.54866,1.54842,1.54861,298100000.0
2005-08-19 14:52:00,1.54864,1.5488,1.5486,1.5488,198199995.0
2005-08-19 14:53:00,1.54862,1.54875,1.5485,1.54864,303700000.0
2005-08-19 14:54:00,1.54868,1.54877,1.54865,1.54865,100300002.0
2005-08-19 14:55:00,1.54863,1.5488,1.54857,1.54859,245000003.0
2005-08-19 14:56:00,1.5486,1.54875,1.54835,1.54836,359500005.0
2005-08-19 14:57:00,1.54866,1.54888,1.54866,1.54886,290599999.0
2005-08-19 14:58:00,1.54882,1.54892,1.54877,1.54888,258099997.0
2005-08-19 14:59:00,1.54888,1.54888,1.5486,1.54869,254200001.0
2005-08-19 15:00:00,1.54885,1.54888,1.54874,1.54884,270400001.0
2005-08-19 15:01:00,1.54874,1.54883,1.54852,1.54852,277200001.0
2005-08-19 15:02:00,1.54877,1.54882,1.54865,1.54865,149200002.0
2005-08-19 15:03:00,1.54863,1.54881,1.54863,1.54878,263800000.0
2005-08-19 15:04:00,1.54866,1.54878,1.54858,1.54878,250100005.0
2005-08-19 15:05:00,1.54851,1.54882,1.54851,1.5487,237299999.0
2005-08-19 15:06:00,1.54864,1.54884,1.54864,1.54873,364699999.0
2005-08-19 15:07:00,1.54866,1.54886,1.54855,1.5487,334499997.0
2005-08-19 15:08:00,1.5486,1.54876,1.54839,1.54859,121600000.0
2005-08-19 15:09:00,1.54853,1.54866,1.54847,1.54859,88400002.0
2005-08-19 15:10:00,1.54863,1.54879,1.54851,1.54862,282199996.0
2005-08-19 15:11:00,1.5485,1.54875,1.54839,1.54865,305100001.0
2005-08-19 15:12:00,1.54883,1.54883,1.54863,1.54863,219599998.0
2005-08-19 15:13:00,1.54868,1.54875,1.54862,1.5487,116799999.0
2005-08-19 15:14:00,1.54872,1.54878,1.54856,1.5487,252500001.0
2005-08-19 15:15:00,1.54885,1.54895,1.5487,1.5487,449100004.0
2005-08-19 15:16:00,1.54895,1.54895,1.5489,1.5489,9600000.0
2005-08-19 15:17:00,1.549,1.54907,1.54896,1.54901,247100000.0
2005-08-19 15:18:00,1.54884,1.54904,1.54876,1.54893,258700000.0
2005-08-19 15:19:00,1.5489,1.549,1.54881,1.549,215800002.0
2005-08-19 15:20:00,1.54886,1.54903,1.5488,1.54895,255400001.0
2005-08-19 15:21:00,1.54885,1.54912,1.54885,1.54904,282900005.0
2005-08-19 15:22:00,1.54897,1.54914,1.54895,1.5491,213500001.0
2005-08-19 15:23:00,1.54884,1.54906,1.54874,1.5489,157500001.0
2005-08-19 15:24:00,1.549,1.54905,1.5489,1.54896,334000005.0
2005-08-19 15:25:00,1.54893,1.54902,1.54877,1.54894,232199998.0
2005-08-19 15:26:00,1.5489,1.549,1.5489,1.549,71900000.0
2005-08-19 15:27:00,1.54902,1.54902,1.54888,1.54888,77200000.0
2005-08-19 15:28:00,1.54875,1.54893,1.54875,1.5489,253799999.0
2005-08-19 15:29:00,1.54895,1.54895,1.54869,1.54869,296400002.0
2005-08-19 15:30:00,1.54882,1.5489,1.54858,1.54878,194999999.0
2005-08-19 15:31:00,1.54873,1.54895,1.54873,1.54895,59200000.0
2005-08-19 15:32:00,1.54888,1.54901,1.54884,1.54897,313500006.0
2005-08-19 15:33:00,1.5489,1.54903,1.54877,1.54903,441600000.0
2005-08-19 15:34:00,1.54902,1.5491,1.54879,1.54894,190600002.0
2005-08-19 15:35:00,1.54883,1.54934,1.54869,1.54914,254100002.0
2005-08-19 15:36:00,1.54892,1.54895,1.54877,1.54885,177900000.0
2005-08-19 15:37:00,1.54892,1.54909,1.54879,1.54893,332999999.0
2005-08-19 15:38:00,1.54901,1.54911,1.54887,1.54887,297899999.0
2005-08-19 15:39:00,1.54884,1.54906,1.5488,1.54885,398699996.0
2005-08-19 15:40:00,1.54901,1.54911,1.54892,1.54902,75899999.0
2005-08-19 15:41:00,1.54907,1.54911,1.54886,1.54908,360000002.0
2005-08-19 15:42:00,1.54891,1.54907,1.54891,1.54907,168499997.0
2005-08-19 15:43:00,1.5491,1.54917,1.54895,1.5491,233300001.0
2005-08-19 15:44:00,1.5486,1.54911,1.5485,1.549,396900005.0
2005-08-19 15:45:00,1.5491,1.54917,1.5489,1.5489,247700002.0
2005-08-19 15:46:00,1.54903,1.54917,1.54886,1.54903,316100004.0
2005-08-19 15:47:00,1.54924,1.54925,1.54901,1.54902,321899999.0
2005-08-19 15:48:00,1.54905,1.54921,1.54898,1.54912,391099998.0
2005-08-19 15:49:00,1.54905,1.54923,1.54892,1.54913,334699993.0
2005-08-19 15:50:00,1.54918,1.54918,1.54896,1.54902,252500003.0
2005-08-19 15:51:00,1.54902,1.54919,1.54898,1.54914,254200002.0
2005-08-19 15:52:00,1.5491,1.54922,1.54908,1.54918,230500000.0
2005-08-19 15:53:00,1.54911,1.54921,1.54897,1.54912,186599999.0
2005-08-19 15:54:00,1.549,1.54922,1.54892,1.54922,235900000.0
2005-08-19 15:55:00,1.54915,1.54925,1.54903,1.54917,59099999.0
2005-08-19 15:56:00,1.54911,1.54932,1.54906,1.54932,480900003.0
2005-08-19 15:57:00,1.54915,1.54944,1.54914,1.54944,184100000.0
2005-08-19 15:58:00,1.54952,1.54961,1.54939,1.54942,223600002.0
2005-08-19 15:59:00,1.54954,1.54967,1.54945,1.54945,259899996.0
2005-08-19 16:00:00,1.54954,1.54961,1.54947,1.54953,103000000.0
2005-08-19 16:01:00,1.54953,1.54969,1.54937,1.54954,282600000.0
2005-08-19 16:02:00,1.54963,1.54963,1.5494,1.54958,296700000.0
2005-08-19 16:03:00,1.5496,1.54975,1.54942,1.5497,377099999.0
2005-08-19 16:04:00,1.54973,1.5498,1.54956,1.5498,278400000.0
2005-08-19 16:05:00,1.54968,1.54977,1.5495,1.54967,158100001.0
2005-08-19 16:06:00,1.54956,1.54979,1.54945,1.5497,296100000.0
2005-08-19 16:07:00,1.54958,1.54995,1.54958,1.54995,354799998.0
2005-08-19 16:08:00,1.54975,1.54995,1.54975,1.54993,333999992.0
2005-08-19 16:09:00,1.54973,1.54979,1.54949,1.54964,361300000.0
2005-08-19 16:10:00,1.54991,1.54997,1.54971,1.54995,176900001.0
2005-08-19 16:11:00,1.54983,1.54991,1.54954,1.54967,135900002.0
2005-08-19 16:12:00,1.54964,1.54966,1.54947,1.54948,277700003.0
2005-08-19 16:13:00,1.5495,1.54965,1.54933,1.54947,311699999.0
2005-08-19 16:14:00,1.54957,1.54977,1.54941,1.54966,529700001.0
2005-08-19 16:15:00,1.54953,1.54977,1.54928,1.5496,259000004.0
2005-08-19 16:16:00,1.5499,1.54999,1.54974,1.54984,433400003.0
2005-08-19 16:17:00,1.54998,1.55015,1.54988,1.55015,313600004.0
2005-08-19 16:18:00,1.55004,1.55013,1.54993,1.55012,203200002.0
2005-08-19 16:19:00,1.55002,1.55024,1.55002,1.55019,265999997.0
2005-08-19 16:20:00,1.55024,1.5504,1.55018,1.55031,88700000.0
2005-08-19 16:21:00,1.55034,1.55045,1.5502,1.55041,416900001.0
2005-08-19 16:22:00,1.5504,1.5504,1.5502,1.55037,207499999.0
2005-08-19 16:23:00,1.55037,1.5505,1.55021,1.55032,275100001.0
2005-08-19 16:24:00,1.55021,1.55031,1.55007,1.55011,326700005.0
2005-08-19 16:25:00,1.55024,1.55033,1.55018,1.55026,93899999.0
2005-08-19 16:26:00,1.55034,1.55049,1.55006,1.55035,473600001.0
2005-08-19 16:27:00,1.55015,1.55035,1.55012,1.5503,324500000.0
2005-08-19 16:28:00,1.5501,1.55027,1.5501,1.55022,225500000.0
2005-08-19 16:29:00,1.55021,1.5503,1.55014,1.5503,186300002.0
2005-08-19 16:30:00,1.54996,1.5503,1.54996,1.55019,182400002.0
2005-08-19 16:31:00,1.55019,1.55021,1.54995,1.55009,421100003.0
2005-08-19 16:32:00,1.55007,1.55014,1.54984,1.55014,213100000.0
2005-08-19 16:33:00,1.55014,1.55014,1.5499,1.5499,100400001.0
2005-08-19 16:34:00,1.54987,1.55005,1.54987,1.55005,67900000.0
2005-08-19 16:35:00,1.54993,1.54993,1.54979,1.54979,103900000.0
2005-08-19 16:36:00,1.54977,1.55001,1.54971,1.54985,317000001.0
2005-08-19 16:37:00,1.5498,1.54998,1.54976,1.54988,328399999.0
2005-08-19 16:38:00,1.54992,1.55006,1.5498,1.54998,481700002.0
2005-08-19 16:39:00,1.55006,1.55009,1.54997,1.55003,42600000.0
2005-08-19 16:40:00,1.54984,1.55002,1.54976,1.54991,108500000.0
2005-08-19 16:41:00,1.54978,1.5499,1.54969,1.54985,191799996.0
2005-08-19 16:42:00,1.5497,1.54997,1.5497,1.54993,455400004.0
2005-08-19 16:43:00,1.54979,1.54994,1.54961,1.54981,93799997.0
2005-08-19 16:44:00,1.54995,1.55008,1.54988,1.54997,310399999.0
2005-08-19 16:45:00,1.5499,1.55005,1.54985,1.55,302699997.0
2005-08-19 16:46:00,1.55003,1.55003,1.54984,1.55003,217899999.0
2005-08-19 16:47:00,1.54974,1.54993,1.54967,1.54993,280500001.0
2005-08-19 16:48:00,1.5499,1.5499,1.5496,1.5496,193400002.0
2005-08-19 16:49:00,1.54968,1.54975,1.54962,1.5497,54400000.0
2005-08-19 16:50:00,1.54974,1.54981,1.54963,1.54981,99100001.0
2005-08-19 16:51:00,1.54978,1.54989,1.54961,1.54961,355800000.0
2005-08-19 16:52:00,1.54988,1.55001,1.54981,1.54994,195199997.0
2005-08-19 16:53:00,1.54984,1.54996,1.54973,1.54973,178300001.0
2005-08-19 16:54:00,1.54959,1.54963,1.5493,1.5493,353500003.0
2005-08-19 16:55:00,1.54934,1.54941,1.54907,1.54916,382700000.0
2005-08-19 16:56:00,1.54909,1.54931,1.54909,1.54931,140200000.0
2005-08-19 16:57:00,1.54933,1.54949,1.54919,1.54942,296499998.0
2005-08-19 16:58:00,1.54917,1.54956,1.54917,1.54946,253999995.0
2005-08-19 16:59:00,1.54936,1.54946,1.5492,1.54939,481500003.0
2005-08-19 17:00:00,1.54939,1.54944,1.54915,1.54936,139500001.0
2005-08-19 17:01:00,1.5494,1.5494,1.54908,1.54927,341300001.0
2005-08-19 17:02:00,1.54927,1.54939,1.54906,1.5492,242499995.0
2005-08-19 17:03:00,1.54919,1.54927,1.54896,1.54896,267400003.0
2005-08-19 17:04:00,1.549,1.54919,1.54881,1.54899,344900001.0
2005-08-19 17:05:00,1.54906,1.54923,1.549,1.5492,430900002.0
2005-08-19 17:06:00,1.54919,1.54932,1.5491,1.54916,202500002.0
2005-08-19 17:07:00,1.54908,1.54915,1.54895,1.5491,304200006.0
2005-08-19 17:08:00,1.54895,1.54912,1.54884,1.54912,274000003.0
2005-08-19 17:09:00,1.54901,1.54915,1.54901,1.54915,146100004.0
2005-08-19 17:10:00,1.54906,1.5491,1.54888,1.54888,287400002.0
2005-08-19 17:11:00,1.54911,1.54919,1.54899,1.54911,71900002.0
2005-08-19 17:12:00,1.54904,1.54917,1.54887,1.54899,261900002.0
2005-08-19 17:13:00,1.549,1.54905,1.54882,1.54888,307200002.0
2005-08-19 17:14:00,1.54908,1.5492,1.54901,1.54911,352500000.0
2005-08-19 17:15:00,1.54905,1.54918,1.54892,1.54897,282100000.0
2005-08-19 17:16:00,1.54913,1.54919,1.54892,1.54908,448300001.0
2005-08-19 17:17:00,1.549,1.5496,1.54884,1.54924,409200002.0
2005-08-19 17:18:00,1.54908,1.5492,1.54901,1.54915,140600001.0
2005-08-19 17:19:00,1.5492,1.5492,1.54904,1.54908,104499999.0
2005-08-19 17:20:00,1.54902,1.54911,1.54893,1.54905,337099999.0
2005-08-19 17:21:00,1.54915,1.54915,1.5491,1.5491,158999999.0
2005-08-19 17:22:00,1.5491,1.5491,1.5489,1.54898,264399999.0
2005-08-19 17:23:00,1.54896,1.54915,1.54894,1.5491,332000002.0
2005-08-19 17:24:00,1.54918,1.54924,1.54897,1.54897,392200001.0
2005-08-19 17:25:00,1.5491,1.54915,1.54901,1.54908,158299999.0
2005-08-19 17:26:00,1.5492,1.54927,1.54911,1.5492,267400000.0
2005-08-19 17:27:00,1.54923,1.54952,1.54923,1.54952,335399997.0
2005-08-19 17:28:00,1.54951,1.54951,1.54931,1.54943,172299996.0
2005-08-19 17:29:00,1.54945,1.54958,1.54937,1.54953,157699999.0
2005-08-19 17:30:00,1.54922,1.54951,1.54922,1.54946,265100004.0
2005-08-19 17:31:00,1.54926,1.54939,1.54914,1.54936,581599998.0
2005-08-19 17:32:00,1.54912,1.54935,1.54912,1.54929,180199999.0
2005-08-19 17:33:00,1.5492,1.5492,1.549,1.549,242899999.0
2005-08-19 17:34:00,1.54911,1.54911,1.54886,1.54895,282700001.0
2005-08-19 17:35:00,1.54898,1.54902,1.54885,1.54885,139999998.0
2005-08-19 17:36:00,1.54892,1.54907,1.54875,1.54892,200500000.0
2005-08-19 17:37:00,1.54883,1.54907,1.54883,1.54893,352899993.0
2005-08-19 17:38:00,1.54878,1.54906,1.54878,1.54899,223500002.0
2005-08-19 17:39:00,1.54899,1.5491,1.54888,1.54896,266900003.0
2005-08-19 17:40:00,1.54884,1.54915,1.54884,1.54915,290499999.0
2005-08-19 17:41:00,1.54903,1.54912,1.54889,1.54899,320800002.0
2005-08-19 17:42:00,1.54908,1.54912,1.54895,1.54895,258200000.0
2005-08-19 17:43:00,1.5491,1.54924,1.54895,1.54904,223500001.0
2005-08-19 17:44:00,1.54891,1.54929,1.54891,1.54924,307600000.0
2005-08-19 17:45:00,1.54907,1.54925,1.54907,1.5492,275199997.0
2005-08-19 17:46:00,1.54921,1.54932,1.54914,1.54924,115700004.0
2005-08-19 17:47:00,1.5493,1.54935,1.54922,1.54928,74400000.0
2005-08-19 17:48:00,1.54919,1.54941,1.54916,1.54922,525600000.0
2005-08-19 17:49:00,1.5492,1.54938,1.54916,1.54936,418099998.0
2005-08-19 17:50:00,1.5493,1.54941,1.54925,1.54932,303600003.0
2005-08-19 17:51:00,1.54923,1.5494,1.54923,1.54937,158599999.0
2005-08-19 17:52:00,1.54932,1.54944,1.5492,1.54933,395300004.0
2005-08-19 17:53:00,1.54913,1.54935,1.54912,1.54925,267999999.0
2005-08-19 17:54:00,1.5493,1.54935,1.54913,1.54916,276099998.0
2005-08-19 17:55:00,1.5493,1.54935,1.5493,1.54935,21600000.0
2005-08-19 17:56:00,1.54926,1.54926,1.54895,1.54895,140700002.0
2005-08-19 17:57:00,1.54917,1.54923,1.54909,1.54911,97699997.0
2005-08-19 17:58:00,1.54902,1.54927,1.54886,1.54914,239399999.0
2005-08-19 17:59:00,1.54914,1.54945,1.54913,1.54925,295600004.0
2005-08-19 18:00:00,1.54932,1.5494,1.54924,1.5493,333000000.0
2005-08-19 18:01:00,1.5495,1.5496,1.5494,1.5495,1790300002.0
2005-08-19 18:02:00,1.5494,1.5495,1.5494,1.5494,1790300002.0
2005-08-19 18:03:00,1.5495,1.5495,1.5493,1.5493,1790300002.0
2005-08-19 18:04:00,1.5491,1.5495,1.5491,1.5495,1790300002.0
2005-08-19 18:05:00,1.5496,1.5497,1.5495,1.5497,1790300002.0
2005-08-19 18:06:00,1.5497,1.5497,1.5495,1.5497,1790300002.0
2005-08-19 18:07:00,1.5497,1.5497,1.5497,1.5497,1790300002.0
2005-08-19 18:08:00,1.5496,1.5497,1.5496,1.5497,1790300002.0
2005-08-19 18:09:00,1.54929,1.5496,1.54921,1.54939,1790300002.0
2005-08-19 18:10:00,1.54955,1.54955,1.54919,1.54919,2068499999.0
2005-08-19 18:11:00,1.54925,1.54944,1.54914,1.5493,1733300001.0
2005-08-19 18:12:00,1.54935,1.54942,1.5492,1.54931,1715900010.0
2005-08-19 18:13:00,1.54939,1.54948,1.54922,1.54922,1337700001.0
2005-08-19 18:14:00,1.5496,1.5497,1.5494,1.5494,830700004.0
2005-08-19 18:15:00,1.54914,1.54927,1.54897,1.5491,830700004.0
2005-08-19 18:16:00,1.549,1.5494,1.549,1.5491,1908500011.0
2005-08-19 18:17:00,1.5491,1.54931,1.54903,1.54917,1908500011.0
2005-08-19 18:18:00,1.5492,1.54935,1.54901,1.54917,839700007.0
2005-08-19 18:19:00,1.54934,1.54948,1.54918,1.5494,2080599996.0
2005-08-19 18:20:00,1.5497,1.5497,1.5496,1.5496,749200004.0
2005-08-19 18:21:00,1.54942,1.54956,1.54935,1.54947,749200004.0
2005-08-19 18:22:00,1.54947,1.54949,1.54933,1.54933,791899999.0
2005-08-19 18:25:00,1.5495,1.5497,1.5495,1.5496,991300001.0
2005-08-19 18:27:00,1.54922,1.54953,1.54886,1.54913,991300001.0
2005-08-19 18:28:00,1.54938,1.54946,1.54929,1.54932,1983199991.0
2005-08-19 18:29:00,1.5494,1.54945,1.5493,1.5493,1498999995.0
2005-08-19 18:30:00,1.54937,1.54945,1.54924,1.54929,1018500013.0
2005-08-19 18:31:00,1.54941,1.54954,1.54928,1.54946,884199999.0
2005-08-19 18:32:00,1.5498,1.54991,1.54922,1.54931,1263800003.0
2005-08-19 18:33:00,1.54954,1.54954,1.54932,1.54948,2108800007.0
2005-08-19 18:35:00,1.54956,1.54963,1.54944,1.54955,1936099992.0
2005-08-19 18:36:00,1.54959,1.54965,1.54942,1.5496,1495199991.0
2005-08-19 18:37:00,1.54962,1.54962,1.54934,1.5494,1950800003.0
2005-08-19 18:38:00,1.54953,1.54968,1.54933,1.54945,1404200009.0
2005-08-19 18:39:00,1.54959,1.54978,1.54955,1.54975,1965599999.0
2005-08-19 18:41:00,1.54961,1.54961,1.54938,1.54944,1097600012.0
2005-08-19 18:42:00,1.54955,1.54971,1.54934,1.5496,1050699999.0
2005-08-19 18:43:00,1.54964,1.54964,1.54941,1.54947,308999999.0
2005-08-19 18:44:00,1.54953,1.54969,1.54931,1.54948,875200009.0
2005-08-19 18:45:00,1.54934,1.5496,1.54932,1.54958,557799998.0
2005-08-19 18:46:00,1.54941,1.54957,1.54911,1.54925,348500000.0
2005-08-19 18:47:00,1.54921,1.54954,1.54921,1.54954,126099997.0
2005-08-19 18:48:00,1.5495,1.54966,1.5494,1.54953,1410200005.0
2005-08-19 18:49:00,1.54962,1.54973,1.54952,1.54965,400500001.0
2005-08-19 18:50:00,1.5497,1.54982,1.54946,1.5496,566400000.0
2005-08-19 18:51:00,1.54969,1.54994,1.54963,1.54976,1525500003.0
2005-08-19 18:52:00,1.5498,1.55019,1.54968,1.55009,1461699994.0
2005-08-19 18:53:00,1.54991,1.55025,1.5497,1.55015,1132600005.0
2005-08-19 18:54:00,1.55,1.5501,1.5499,1.54991,896999997.0
2005-08-19 18:55:00,1.54998,1.55006,1.5498,1.5498,1395000010.0
2005-08-19 18:56:00,1.54992,1.55009,1.54985,1.54987,948100003.0
2005-08-19 18:57:00,1.5499,1.55006,1.54981,1.55003,800500008.0
2005-08-19 18:58:00,1.55008,1.55015,1.54994,1.5501,1096399999.0
2005-08-19 18:59:00,1.55008,1.55009,1.54982,1.54983,1637199998.0
2005-08-19 19:00:00,1.5498,1.55003,1.5498,1.54998,387199998.0
2005-08-19 19:01:00,1.54995,1.55007,1.54982,1.55001,318100004.0
2005-08-19 19:02:00,1.54979,1.55004,1.5497,1.54984,881300002.0
2005-08-19 19:03:00,1.5498,1.54985,1.54967,1.5497,458700000.0
2005-08-19 19:04:00,1.54974,1.54988,1.54973,1.54983,278000000.0
2005-08-19 19:05:00,1.54989,1.55001,1.54978,1.54986,895200005.0
2005-08-19 19:06:00,1.54997,1.55013,1.54988,1.55,2010299996.0
2005-08-19 19:07:00,1.54947,1.55001,1.54935,1.54949,747300001.0
2005-08-19 19:08:00,1.5499,1.55007,1.54986,1.54999,1455300003.0
2005-08-19 19:09:00,1.55002,1.55017,1.54989,1.54994,1209200001.0
2005-08-19 19:10:00,1.54998,1.55023,1.54998,1.55018,1125300006.0
2005-08-19 19:11:00,1.55005,1.55013,1.54996,1.55009,1211499999.0
2005-08-19 19:12:00,1.55007,1.5501,1.54991,1.54994,812299997.0
2005-08-19 19:13:00,1.55012,1.55016,1.54971,1.54994,462599998.0
2005-08-19 19:14:00,1.54994,1.5502,1.54994,1.55017,363600000.0
2005-08-19 19:15:00,1.5501,1.55018,1.55004,1.55015,1009599997.0
2005-08-19 19:16:00,1.55006,1.55013,1.54987,1.55,376300002.0
2005-08-19 19:17:00,1.54993,1.55001,1.54962,1.54975,621800005.0
2005-08-19 19:18:00,1.54975,1.54989,1.54963,1.54976,624600000.0
2005-08-19 19:19:00,1.54972,1.55007,1.54972,1.55007,976700001.0
2005-08-19 19:20:00,1.55004,1.55025,1.54976,1.54976,1031300002.0
2005-08-19 19:21:00,1.54982,1.55006,1.54972,1.54984,955399998.0
2005-08-19 19:22:00,1.54984,1.54997,1.54976,1.54984,339700003.0
2005-08-19 19:23:00,1.54978,1.54978,1.54952,1.54952,634799999.0
2005-08-19 19:24:00,1.54952,1.54972,1.5495,1.54972,610400007.0
2005-08-19 19:25:00,1.54966,1.54988,1.54965,1.54977,945899998.0
2005-08-19 19:26:00,1.54981,1.54999,1.54971,1.54981,943600006.0
2005-08-19 19:27:00,1.54975,1.54975,1.54952,1.54952,1352299994.0
2005-08-19 19:28:00,1.54961,1.54975,1.54951,1.54954,527399998.0
2005-08-19 19:29:00,1.54956,1.54978,1.54946,1.54963,746600007.0
2005-08-19 19:30:00,1.5497,1.5499,1.5497,1.5497,1396500005.0
2005-08-19 19:31:00,1.54969,1.54983,1.54948,1.54963,1396500005.0
2005-08-19 19:32:00,1.54968,1.54975,1.54955,1.54955,663499998.0
2005-08-19 19:33:00,1.54968,1.54975,1.54954,1.54954,1088399998.0
2005-08-19 19:34:00,1.5497,1.54977,1.54942,1.54959,1773000003.0
2005-08-19 19:35:00,1.54959,1.54975,1.54943,1.54975,1058400004.0
2005-08-19 19:36:00,1.54971,1.54971,1.54934,1.5494,704700008.0
2005-08-19 19:37:00,1.54959,1.54965,1.54949,1.54958,240099999.0
2005-08-19 19:38:00,1.54945,1.54961,1.54944,1.54961,885100002.0
2005-08-19 19:39:00,1.54963,1.54988,1.54955,1.5496,1070600002.0
2005-08-19 19:40:00,1.54985,1.54985,1.54965,1.54969,537900001.0
2005-08-19 19:41:00,1.54991,1.54998,1.54982,1.54988,509300001.0
2005-08-19 19:42:00,1.54987,1.55005,1.54985,1.54993,555800000.0
2005-08-19 19:43:00,1.54997,1.54998,1.5498,1.5498,381700002.0
2005-08-19 19:44:00,1.54989,1.54997,1.54979,1.5499,986500006.0
2005-08-19 19:45:00,1.54944,1.55005,1.54941,1.55005,272600001.0
2005-08-19 19:46:00,1.54996,1.55007,1.54988,1.54993,618600000.0
2005-08-19 19:47:00,1.54983,1.55008,1.54983,1.55008,221100001.0
2005-08-19 19:48:00,1.55004,1.55015,1.55004,1.55015,839699997.0
2005-08-19 19:49:00,1.55013,1.55026,1.55006,1.55017,1175900000.0
2005-08-19 19:50:00,1.54994,1.55015,1.54994,1.55015,142600002.0
2005-08-19 19:51:00,1.55005,1.55026,1.54985,1.5499,385200000.0
2005-08-19 19:52:00,1.55015,1.55015,1.55,1.55008,276200002.0
2005-08-19 19:53:00,1.55006,1.55016,1.54987,1.55004,439700000.0
2005-08-19 19:54:00,1.54996,1.5501,1.54985,1.54993,433300004.0
2005-08-19 19:55:00,1.54986,1.54993,1.54973,1.54985,469600001.0
2005-08-19 19:56:00,1.54973,1.54986,1.54949,1.54972,1080699999.0
2005-08-19 19:57:00,1.54961,1.54974,1.54949,1.54973,1227499995.0
2005-08-19 19:58:00,1.54976,1.54993,1.54963,1.54968,1489900004.0
2005-08-19 19:59:00,1.5498,1.54995,1.54977,1.5499,1231399999.0
2005-08-19 20:00:00,1.54989,1.54995,1.54975,1.54988,638999999.0
2005-08-19 20:01:00,1.5498,1.54995,1.54973,1.54975,627800005.0
2005-08-19 20:02:00,1.54973,1.5499,1.5497,1.54986,481699999.0
2005-08-19 20:03:00,1.54975,1.54994,1.54955,1.54982,458099997.0
2005-08-19 20:04:00,1.54985,1.54988,1.54975,1.54981,287499998.0
2005-08-19 20:05:00,1.54979,1.55,1.54979,1.55,371599999.0
2005-08-19 20:06:00,1.55,1.55005,1.55,1.55005,464899993.0
2005-08-19 20:07:00,1.55005,1.55005,1.5499,1.5499,178300002.0
2005-08-19 20:08:00,1.54998,1.55005,1.54987,1.55,1485600000.0
2005-08-19 20:09:00,1.55002,1.55009,1.5499,1.54993,239300002.0
2005-08-19 20:10:00,1.55003,1.55009,1.54994,1.54995,289399999.0
2005-08-19 20:11:00,1.55007,1.55031,1.54971,1.54993,796600003.0
2005-08-19 20:12:00,1.54997,1.55015,1.54997,1.5501,244599999.0
2005-08-19 20:13:00,1.55008,1.55018,1.54997,1.55001,1707400004.0
2005-08-19 20:14:00,1.55003,1.55015,1.54996,1.5501,466100002.0
2005-08-19 20:15:00,1.5501,1.55017,1.54999,1.55009,1117400009.0
2005-08-19 20:16:00,1.55015,1.55018,1.54999,1.55002,2102300004.0
2005-08-19 20:17:00,1.55009,1.55015,1.54995,1.5501,611000002.0
2005-08-19 20:18:00,1.5499,1.55018,1.54966,1.54986,470600000.0
2005-08-19 20:21:00,1.54997,1.55005,1.54983,1.54995,620199996.0
2005-08-19 20:22:00,1.55,1.55008,1.54991,1.55,547000002.0
2005-08-19 20:23:00,1.54982,1.55027,1.54958,1.54991,1125000003.0
2005-08-19 20:24:00,1.54997,1.55005,1.54981,1.55,621100004.0
2005-08-19 20:25:00,1.5499,1.55015,1.54974,1.54997,758800005.0
2005-08-19 20:26:00,1.54999,1.55005,1.54994,1.55002,404600003.0
2005-08-19 20:27:00,1.55005,1.55005,1.54989,1.54999,570399996.0
2005-08-19 20:29:00,1.55004,1.55004,1.54958,1.54958,1341100001.0
2005-08-19 20:30:00,1.5501,1.5501,1.5501,1.5501,510699997.0
2005-08-19 20:33:00,1.54986,1.55,1.54973,1.5499,510699997.0
2005-08-19 20:34:00,1.54992,1.55,1.54977,1.5498,382100009.0
2005-08-19 20:35:00,1.54965,1.55009,1.54946,1.54966,324600003.0
2005-08-19 20:36:00,1.54984,1.55016,1.54976,1.55005,616800005.0
2005-08-19 20:37:00,1.55005,1.55008,1.5498,1.5498,884100002.0
2005-08-19 20:38:00,1.54975,1.54996,1.54956,1.54962,1726700002.0
2005-08-19 20:39:00,1.54974,1.54995,1.54974,1.54992,899200005.0
2005-08-19 20:40:00,1.55001,1.55011,1.54992,1.54992,1325899990.0
2005-08-19 20:41:00,1.55006,1.55006,1.54963,1.54963,497400006.0
2005-08-19 20:42:00,1.5499,1.55001,1.54967,1.54967,289199999.0
2005-08-19 20:43:00,1.5498,1.55001,1.54973,1.54986,758000004.0
2005-08-19 20:44:00,1.54971,1.55002,1.54971,1.55,1007299990.0
2005-08-19 20:45:00,1.54997,1.54997,1.54905,1.54958,1081000006.0
2005-08-19 20:46:00,1.54963,1.5497,1.54932,1.54956,291700002.0
2005-08-19 20:47:00,1.54938,1.5495,1.54922,1.5495,840399998.0
2005-08-19 20:48:00,1.54928,1.54958,1.54928,1.5495,1565899999.0
2005-08-19 20:49:00,1.54945,1.54959,1.54926,1.5495,887399994.0
2005-08-19 20:50:00,1.54951,1.54965,1.54941,1.54965,1894800013.0
2005-08-19 20:51:00,1.54965,1.54993,1.54962,1.54975,371600004.0
2005-08-19 20:52:00,1.54993,1.54993,1.54965,1.54975,1528100002.0
2005-08-19 20:53:00,1.54979,1.54985,1.54962,1.54962,1553899996.0
2005-08-19 20:54:00,1.54969,1.54988,1.54959,1.54973,765100001.0
2005-08-19 20:55:00,1.54988,1.54988,1.54965,1.54965,545099996.0
2005-08-19 20:57:00,1.5501,1.5501,1.5499,1.5499,1484999999.0
2005-08-19 20:58:00,1.5501,1.5501,1.5499,1.5499,1484999999.0
2005-08-19 20:59:00,1.5501,1.5501,1.5497,1.5501,1484999999.0
2005-08-19 21:00:00,1.5499,1.5501,1.5499,1.5499,1484999999.0
2005-08-19 21:01:00,1.5497,1.5499,1.5497,1.5497,1484999999.0
2005-08-19 21:02:00,1.54963,1.54985,1.54956,1.54973,1484999999.0
2005-08-19 21:03:00,1.54973,1.54986,1.54959,1.54971,1491000003.0
2005-08-19 21:04:00,1.54968,1.5498,1.5496,1.54975,196100002.0
2005-08-19 21:05:00,1.5497,1.54985,1.54961,1.5498,905100004.0
2005-08-19 21:06:00,1.54962,1.54988,1.54958,1.5498,482599998.0
2005-08-19 21:07:00,1.54992,1.54992,1.54939,1.54954,358300000.0
2005-08-19 21:08:00,1.54969,1.54985,1.54963,1.54985,346600001.0
2005-08-19 21:09:00,1.54975,1.54991,1.5496,1.5497,576700002.0
2005-08-19 21:10:00,1.54986,1.54993,1.54979,1.54988,927699997.0
2005-08-19 21:11:00,1.54972,1.54996,1.54965,1.54986,573400003.0
2005-08-19 21:12:00,1.54998,1.55021,1.54994,1.54997,381000003.0
2005-08-19 21:13:00,1.5498,1.54995,1.5498,1.54989,972700007.0
2005-08-19 21:14:00,1.54963,1.55,1.54954,1.55,745000005.0
2005-08-19 21:15:00,1.54995,1.54995,1.54969,1.5497,715900012.0
2005-08-19 21:16:00,1.54927,1.5498,1.54913,1.54961,706500004.0
2005-08-19 21:17:00,1.5499,1.54995,1.54976,1.54976,1633899998.0
2005-08-19 21:18:00,1.55,1.5501,1.54969,1.54969,653000001.0
2005-08-19 21:19:00,1.54975,1.54989,1.54958,1.54975,746800005.0
2005-08-19 21:20:00,1.5499,1.5499,1.5499,1.5499,1729100001.0
2005-08-19 21:22:00,1.54964,1.54988,1.5496,1.54977,1729100001.0
2005-08-19 21:23:00,1.54981,1.54996,1.54971,1.54984,1224700001.0
2005-08-19 21:24:00,1.54979,1.5499,1.54972,1.5499,715899993.0
2005-08-19 21:25:00,1.54969,1.54981,1.54931,1.54954,1143700000.0
2005-08-19 21:26:00,1.54973,1.54989,1.54971,1.54982,602999997.0
2005-08-19 21:27:00,1.54975,1.54983,1.54963,1.54983,650500004.0
2005-08-19 21:28:00,1.54969,1.54985,1.54964,1.54977,773200011.0
2005-08-19 21:29:00,1.5498,1.54985,1.54962,1.54968,512000000.0
2005-08-19 21:30:00,1.54978,1.54982,1.54963,1.54963,480400001.0
2005-08-19 21:31:00,1.54977,1.54983,1.54961,1.54963,628900000.0
2005-08-19 21:32:00,1.54985,1.55006,1.54975,1.54975,2113600018.0
2005-08-19 21:33:00,1.54997,1.55013,1.54995,1.54995,290900000.0
2005-08-19 21:34:00,1.55002,1.55015,1.54992,1.54998,1202099998.0
2005-08-19 21:35:00,1.5498,1.54995,1.54978,1.5499,1067300006.0
2005-08-19 21:36:00,1.5499,1.55007,1.54985,1.54993,166999999.0
2005-08-19 21:37:00,1.54975,1.54995,1.54956,1.54972,490700002.0
2005-08-19 21:38:00,1.54988,1.54995,1.54974,1.54987,405999999.0
2005-08-19 21:39:00,1.5498,1.5499,1.5498,1.5499,21600001.0
2005-08-19 21:40:00,1.5499,1.54995,1.54973,1.54974,624400003.0
2005-08-19 21:41:00,1.54949,1.55003,1.54936,1.5497,878000011.0
2005-08-19 21:42:00,1.54979,1.54995,1.54975,1.54988,655999998.0
2005-08-19 21:43:00,1.54986,1.54986,1.54935,1.54947,1368199998.0
2005-08-19 21:44:00,1.54984,1.54992,1.54969,1.54982,1134399999.0
2005-08-19 21:45:00,1.54937,1.54988,1.54936,1.54977,715099998.0
2005-08-19 21:46:00,1.54966,1.54987,1.54966,1.54977,1188400005.0
2005-08-19 21:47:00,1.54974,1.54992,1.54974,1.54989,1071500011.0
2005-08-19 21:48:00,1.54986,1.54993,1.54971,1.54986,475500005.0
2005-08-19 21:49:00,1.55002,1.55005,1.54976,1.54988,1176600005.0
2005-08-19 21:50:00,1.54977,1.54988,1.54971,1.54982,197800001.0
2005-08-19 21:51:00,1.54982,1.54993,1.54974,1.54978,614899998.0
2005-08-19 21:52:00,1.54983,1.55001,1.54972,1.54985,1755900005.0
2005-08-19 21:53:00,1.54991,1.55,1.54982,1.5499,410500002.0
2005-08-19 21:54:00,1.54996,1.55003,1.54983,1.54991,300900004.0
2005-08-19 21:55:00,1.54976,1.54988,1.54968,1.54982,622800000.0
2005-08-19 21:56:00,1.5498,1.5499,1.54974,1.54977,396600001.0
2005-08-19 21:57:00,1.5498,1.54985,1.54969,1.54978,477800000.0
2005-08-19 21:58:00,1.5499,1.55015,1.54988,1.54994,854300002.0
2005-08-19 21:59:00,1.5499,1.55012,1.54979,1.54986,1225300009.0
2005-08-19 22:00:00,1.54979,1.55003,1.54941,1.54973,664700004.0
2005-08-19 22:01:00,1.54985,1.54985,1.54977,1.54979,218000000.0
2005-08-19 22:02:00,1.54967,1.54977,1.5495,1.54965,1353400008.0
2005-08-19 22:03:00,1.54973,1.54982,1.54965,1.54978,378700003.0
2005-08-19 22:04:00,1.54967,1.54976,1.54957,1.54969,675399997.0
2005-08-19 22:05:00,1.54977,1.54984,1.54967,1.54984,373200001.0
2005-08-19 22:06:00,1.54988,1.54995,1.54978,1.54983,568300004.0
2005-08-19 22:07:00,1.54966,1.54979,1.54961,1.54969,274699998.0
2005-08-19 22:08:00,1.54978,1.54985,1.5496,1.54971,532099999.0
2005-08-19 22:09:00,1.54981,1.54998,1.54975,1.54998,459500000.0
2005-08-19 22:10:00,1.54998,1.55005,1.54984,1.54997,222900000.0
2005-08-19 22:11:00,1.54985,1.54999,1.54974,1.5498,300200000.0
2005-08-19 22:12:00,1.55,1.55005,1.54989,1.55,574500003.0
2005-08-19 22:13:00,1.54964,1.54985,1.54952,1.54976,285100003.0
2005-08-19 22:14:00,1.55,1.55005,1.54986,1.54991,400900001.0
2005-08-19 22:15:00,1.54995,1.55008,1.54979,1.54984,657800007.0
2005-08-19 22:16:00,1.54958,1.55005,1.54955,1.54985,244299998.0
2005-08-19 22:17:00,1.54993,1.54993,1.54969,1.54972,119800004.0
2005-08-19 22:18:00,1.5494,1.54979,1.5494,1.54979,237300001.0
2005-08-19 22:19:00,1.54986,1.54997,1.54967,1.54984,401199994.0
2005-08-19 22:20:00,1.54997,1.55017,1.54984,1.55003,287199999.0
2005-08-19 22:21:00,1.55018,1.55019,1.55003,1.55003,291799998.0
2005-08-19 22:22:00,1.54982,1.55013,1.5496,1.54993,896400002.0
2005-08-19 22:23:00,1.55007,1.55016,1.54995,1.55014,249699998.0
2005-08-19 22:24:00,1.54995,1.55,1.54976,1.54976,305900003.0
2005-08-19 22:25:00,1.54995,1.55009,1.5498,1.55,493699997.0
2005-08-19 22:26:00,1.54981,1.5501,1.54981,1.5499,590600004.0
2005-08-19 22:27:00,1.54995,1.55021,1.54981,1.55006,232700004.0
2005-08-19 22:28:00,1.54993,1.55018,1.54988,1.55005,689699998.0
2005-08-19 22:29:00,1.55003,1.55005,1.54977,1.54984,779400002.0
2005-08-19 22:30:00,1.54972,1.55005,1.54969,1.54998,791799993.0
2005-08-19 22:31:00,1.54982,1.55001,1.54961,1.5498,310100007.0
2005-08-19 22:32:00,1.54956,1.55,1.54953,1.54963,157300001.0
2005-08-19 22:33:00,1.54975,1.55027,1.54975,1.55026,158300000.0
2005-08-19 22:34:00,1.55005,1.55028,1.54976,1.55007,326400004.0
2005-08-19 22:35:00,1.54996,1.55015,1.5498,1.5498,436800001.0
2005-08-19 22:36:00,1.54997,1.55029,1.54957,1.55017,735100002.0
2005-08-19 22:37:00,1.54986,1.55012,1.54958,1.54998,309000001.0
2005-08-19 22:38:00,1.54982,1.55002,1.54959,1.54984,384900004.0
2005-08-19 22:39:00,1.54984,1.55043,1.5494,1.55008,729199997.0
2005-08-19 22:40:00,1.55032,1.55045,1.54955,1.5499,670199999.0
2005-08-19 22:41:00,1.54971,1.55033,1.54963,1.55025,511100002.0
2005-08-19 22:42:00,1.54974,1.55037,1.54956,1.55,577700002.0
2005-08-19 22:43:00,1.5501,1.55041,1.5498,1.55005,1461600000.0
2005-08-19 22:44:00,1.54973,1.55006,1.54959,1.55006,379300000.0
2005-08-19 22:45:00,1.54988,1.5502,1.54969,1.55004,339400008.0
2005-08-19 22:46:00,1.54997,1.5501,1.54963,1.54991,645299999.0
2005-08-19 22:47:00,1.5499,1.55023,1.54967,1.54985,423500000.0
2005-08-19 22:48:00,1.54956,1.5497,1.54929,1.54939,408800004.0
2005-08-19 22:49:00,1.54962,1.54988,1.54945,1.54945,665999998.0
2005-08-19 22:50:00,1.54956,1.55,1.54955,1.54977,534300002.0
2005-08-19 22:51:00,1.5495,1.55001,1.54905,1.54991,544300002.0
2005-08-19 22:52:00,1.54979,1.54979,1.5491,1.54919,471199997.0
2005-08-19 22:53:00,1.54958,1.54988,1.54952,1.54975,388899999.0
2005-08-19 22:54:00,1.54985,1.55014,1.54943,1.54961,529200001.0
2005-08-19 22:55:00,1.54981,1.54998,1.54955,1.54994,351499998.0
2005-08-19 22:56:00,1.54948,1.5502,1.54929,1.5499,387900003.0
2005-08-19 22:57:00,1.55004,1.55014,1.54973,1.5498,345799997.0
2005-08-19 22:58:00,1.54982,1.54984,1.5495,1.54983,607999999.0
2005-08-19 22:59:00,1.54949,1.5498,1.54928,1.54954,456599996.0
2005-08-21 23:00:00,1.5496,1.5496,1.54888,1.54888,322700001.0
2005-08-21 23:01:00,1.54913,1.54923,1.54896,1.54915,477600000.0
2005-08-21 23:02:00,1.54926,1.54947,1.54917,1.54937,230899997.0
2005-08-21 23:03:00,1.54955,1.5496,1.5492,1.54921,413300006.0
2005-08-21 23:04:00,1.54907,1.54916,1.54877,1.54905,417200003.0
2005-08-21 23:05:00,1.54909,1.5493,1.54895,1.54897,223500002.0
2005-08-21 23:06:00,1.54909,1.54954,1.54894,1.54899,414499996.0
2005-08-21 23:07:00,1.54907,1.54927,1.54907,1.54909,307000000.0
2005-08-21 23:08:00,1.54952,1.54952,1.54903,1.54911,312800004.0
2005-08-21 23:09:00,1.54898,1.54917,1.54895,1.54899,221200002.0
2005-08-21 23:10:00,1.54906,1.54953,1.54902,1.54935,296399999.0
2005-08-21 23:11:00,1.54913,1.54933,1.5489,1.54922,350500004.0
2005-08-21 23:12:00,1.54929,1.54929,1.54896,1.5491,490900000.0
2005-08-21 23:13:00,1.549,1.54914,1.54887,1.54902,207900004.0
2005-08-21 23:14:00,1.54924,1.5494,1.54898,1.54926,225800000.0
2005-08-21 23:15:00,1.54916,1.54952,1.54847,1.5485,417500003.0
2005-08-21 23:16:00,1.54848,1.54878,1.5484,1.54863,458300003.0
2005-08-21 23:17:00,1.54861,1.54877,1.54843,1.54877,688100004.0
2005-08-21 23:18:00,1.5488,1.54885,1.54841,1.54862,745799999.0
2005-08-21 23:19:00,1.54868,1.54877,1.5485,1.54855,321000007.0
2005-08-21 23:20:00,1.54873,1.54911,1.54854,1.54886,336400002.0
2005-08-21 23:21:00,1.54862,1.54918,1.54852,1.54903,366399998.0
2005-08-21 23:22:00,1.54906,1.54931,1.54877,1.54877,297400001.0
2005-08-21 23:23:00,1.54861,1.54884,1.54855,1.54884,259800000.0
2005-08-21 23:24:00,1.54898,1.54936,1.54898,1.54909,225800004.0
2005-08-21 23:25:00,1.54888,1.54936,1.5488,1.54925,214800002.0
2005-08-21 23:26:00,1.54968,1.54968,1.54897,1.54898,413499996.0
2005-08-21 23:27:00,1.5488,1.5495,1.54864,1.54933,302800001.0
2005-08-21 23:28:00,1.54931,1.54938,1.54898,1.54929,470600005.0
2005-08-21 23:29:00,1.54913,1.54935,1.54895,1.54934,443599998.0
2005-08-21 23:30:00,1.54905,1.54938,1.54876,1.54876,484300003.0
2005-08-21 23:31:00,1.54908,1.54922,1.54904,1.54917,462400004.0
2005-08-21 23:32:00,1.54861,1.54904,1.54838,1.54851,481699999.0
2005-08-21 23:33:00,1.54848,1.54862,1.54837,1.54842,359199997.0
2005-08-21 23:34:00,1.54852,1.54888,1.54848,1.54888,256700001.0
2005-08-21 23:35:00,1.549,1.549,1.54866,1.54879,222600003.0
2005-08-21 23:36:00,1.54877,1.54954,1.54875,1.54937,479300006.0
2005-08-21 23:37:00,1.54945,1.54948,1.54906,1.54938,254800003.0
2005-08-21 23:38:00,1.54928,1.54957,1.54909,1.54919,417399999.0
2005-08-21 23:39:00,1.54893,1.54919,1.54893,1.54909,390100001.0
2005-08-21 23:40:00,1.54888,1.54902,1.54874,1.54888,363200005.0
2005-08-21 23:41:00,1.54867,1.54882,1.54854,1.5487,370600001.0
2005-08-21 23:42:00,1.54886,1.54886,1.54852,1.54852,474400000.0
2005-08-21 23:43:00,1.5485,1.54885,1.5485,1.54871,322000003.0
2005-08-21 23:44:00,1.5486,1.5495,1.54852,1.54938,638499998.0
2005-08-21 23:45:00,1.5495,1.54967,1.54887,1.54914,357199998.0
2005-08-21 23:46:00,1.54912,1.54929,1.54884,1.54884,400000000.0
2005-08-21 23:47:00,1.54861,1.54873,1.54848,1.54848,267200001.0
2005-08-21 23:48:00,1.54887,1.5491,1.54878,1.54892,308000002.0
2005-08-21 23:49:00,1.54924,1.54924,1.54856,1.54856,286200001.0
2005-08-21 23:50:00,1.54871,1.54941,1.54867,1.54941,228099997.0
2005-08-21 23:51:00,1.54918,1.54955,1.54884,1.54905,316400004.0
2005-08-21 23:52:00,1.54912,1.54945,1.54902,1.54943,353500006.0
2005-08-21 23:53:00,1.54942,1.54964,1.54922,1.54962,526200004.0
2005-08-21 23:54:00,1.54949,1.54977,1.54907,1.54907,188600003.0
2005-08-21 23:55:00,1.54919,1.54953,1.54901,1.5495,378300004.0
2005-08-21 23:56:00,1.54955,1.54956,1.5489,1.54894,184200001.0
2005-08-21 23:57:00,1.5488,1.54898,1.54879,1.54885,442700000.0
2005-08-21 23:58:00,1.54872,1.54911,1.54868,1.54868,386699998.0
2005-08-21 23:59:00,1.54875,1.54885,1.54862,1.54873,357400006.0
2005-08-22 00:00:00,1.54868,1.549,1.54842,1.5486,342800005.0
2005-08-22 00:01:00,1.5487,1.54888,1.54852,1.54874,305899996.0
2005-08-22 00:02:00,1.54919,1.54958,1.54887,1.54897,274300003.0
2005-08-22 00:03:00,1.54894,1.54901,1.54871,1.54888,314800000.0
2005-08-22 00:04:00,1.54895,1.54908,1.54887,1.54905,342999999.0
2005-08-22 00:05:00,1.54896,1.54896,1.54871,1.54878,372300003.0
2005-08-22 00:06:00,1.54918,1.54923,1.54902,1.54907,123800001.0
2005-08-22 00:07:00,1.54919,1.54942,1.54911,1.54931,638399998.0
2005-08-22 00:08:00,1.54893,1.54893,1.54867,1.54875,296400001.0
2005-08-22 00:09:00,1.54926,1.54941,1.54915,1.54928,336899998.0
2005-08-22 00:10:00,1.54948,1.5496,1.54919,1.54951,332499998.0
2005-08-22 00:11:00,1.54953,1.54953,1.54893,1.54899,731800003.0
2005-08-22 00:12:00,1.54904,1.54938,1.54874,1.54878,399500003.0
2005-08-22 00:13:00,1.54877,1.54887,1.54851,1.54881,262700001.0
2005-08-22 00:14:00,1.5494,1.5494,1.54873,1.54873,190500000.0
2005-08-22 00:15:00,1.54882,1.54889,1.54866,1.54866,240800000.0
2005-08-22 00:16:00,1.54952,1.54952,1.54906,1.54915,219500003.0
2005-08-22 00:17:00,1.54914,1.54945,1.54913,1.54933,393400005.0
2005-08-22 00:18:00,1.54918,1.54939,1.54912,1.54938,654100002.0
2005-08-22 00:19:00,1.54913,1.54932,1.54905,1.54905,387300002.0
2005-08-22 00:20:00,1.54916,1.54953,1.54906,1.54945,806000015.0
2005-08-22 00:21:00,1.54933,1.54943,1.54903,1.54924,349100004.0
2005-08-22 00:22:00,1.54922,1.54937,1.54921,1.54922,187500000.0
2005-08-22 00:23:00,1.54928,1.54945,1.54919,1.54921,265200005.0
2005-08-22 00:24:00,1.54927,1.54944,1.54916,1.54933,496200004.0
2005-08-22 00:25:00,1.54941,1.54955,1.54917,1.54935,514400000.0
2005-08-22 00:26:00,1.54952,1.5496,1.54922,1.54947,315399999.0
2005-08-22 00:27:00,1.5495,1.54959,1.54917,1.54927,221899999.0
2005-08-22 00:28:00,1.54919,1.54944,1.549,1.54924,416000000.0
2005-08-22 00:29:00,1.54957,1.5496,1.5492,1.54933,359399999.0
2005-08-22 00:30:00,1.54947,1.54957,1.5493,1.54939,388299997.0
2005-08-22 00:31:00,1.54929,1.54946,1.54924,1.54946,265200000.0
2005-08-22 00:32:00,1.54926,1.54941,1.54915,1.54925,314500003.0
2005-08-22 00:33:00,1.5493,1.54938,1.54917,1.54938,357399999.0
2005-08-22 00:34:00,1.54941,1.54958,1.54934,1.54945,647099994.0
2005-08-22 00:35:00,1.54948,1.54977,1.54932,1.5497,178400000.0
2005-08-22 00:36:00,1.5496,1.54965,1.54947,1.54957,254900000.0
2005-08-22 00:37:00,1.54965,1.54968,1.5495,1.54958,178900005.0
2005-08-22 00:38:00,1.54934,1.54959,1.54933,1.5495,365100003.0
2005-08-22 00:39:00,1.54943,1.54954,1.54917,1.54933,298100001.0
2005-08-22 00:40:00,1.54937,1.54961,1.54934,1.54942,512600003.0
2005-08-22 00:41:00,1.54961,1.54961,1.54945,1.54945,185500007.0
2005-08-22 00:42:00,1.54947,1.54961,1.54931,1.54961,285500001.0
2005-08-22 00:43:00,1.54961,1.54964,1.54928,1.54956,440500002.0
2005-08-22 00:44:00,1.54949,1.54962,1.54936,1.54948,346000001.0
2005-08-22 00:45:00,1.54958,1.54968,1.54945,1.54959,414500006.0
2005-08-22 00:46:00,1.54953,1.5499,1.54938,1.54972,341100001.0
2005-08-22 00:47:00,1.54959,1.54985,1.54959,1.54968,405099999.0
2005-08-22 00:48:00,1.54983,1.54995,1.54957,1.54974,590200004.0
2005-08-22 00:49:00,1.5497,1.54987,1.54959,1.54969,369000003.0
2005-08-22 00:50:00,1.5497,1.54998,1.54953,1.54989,361499997.0
2005-08-22 00:51:00,1.54958,1.54991,1.54958,1.54991,339300003.0
2005-08-22 00:52:00,1.54939,1.54986,1.54932,1.54969,270899996.0
2005-08-22 00:53:00,1.54927,1.54958,1.54917,1.54925,497100005.0
2005-08-22 00:54:00,1.54932,1.5497,1.54899,1.54936,445900000.0
2005-08-22 00:55:00,1.54933,1.54983,1.54906,1.54961,426999998.0
2005-08-22 00:56:00,1.54956,1.54972,1.54947,1.54954,514500001.0
2005-08-22 00:57:00,1.54961,1.54974,1.54929,1.54951,685500004.0
2005-08-22 00:58:00,1.5493,1.54956,1.5492,1.54945,373799998.0
2005-08-22 00:59:00,1.54963,1.54983,1.54954,1.54973,227699997.0
2005-08-22 01:00:00,1.54942,1.54954,1.54927,1.54932,216399999.0
2005-08-22 01:01:00,1.54921,1.54979,1.54921,1.54958,532800000.0
2005-08-22 01:02:00,1.54942,1.5498,1.54931,1.54955,288700001.0
2005-08-22 01:03:00,1.5495,1.54977,1.54937,1.54963,373299999.0
2005-08-22 01:04:00,1.5496,1.5496,1.54912,1.54912,612000002.0
2005-08-22 01:05:00,1.54906,1.54938,1.54906,1.54924,515200001.0
2005-08-22 01:06:00,1.54916,1.5494,1.54913,1.54925,236700002.0
2005-08-22 01:07:00,1.54936,1.54945,1.54918,1.54929,425300003.0
2005-08-22 01:08:00,1.54929,1.54965,1.54912,1.54929,426500002.0
2005-08-22 01:09:00,1.54907,1.54946,1.54904,1.54912,273099998.0
2005-08-22 01:10:00,1.54943,1.54943,1.54927,1.54928,385700007.0
2005-08-22 01:11:00,1.5494,1.5494,1.5492,1.5493,231599998.0
2005-08-22 01:12:00,1.54932,1.54941,1.54912,1.54912,480500002.0
2005-08-22 01:13:00,1.54923,1.54964,1.54918,1.54926,234800002.0
2005-08-22 01:14:00,1.5491,1.5499,1.54907,1.54944,487800001.0
2005-08-22 01:15:00,1.54938,1.54941,1.54923,1.54925,263200001.0
2005-08-22 01:16:00,1.54962,1.54978,1.54927,1.54975,399200002.0
2005-08-22 01:17:00,1.5495,1.54969,1.54875,1.54883,539399998.0
2005-08-22 01:18:00,1.54908,1.54965,1.54903,1.5495,447300004.0
2005-08-22 01:19:00,1.54918,1.54941,1.54917,1.54932,283100004.0
2005-08-22 01:20:00,1.54932,1.54947,1.54925,1.54947,340400002.0
2005-08-22 01:21:00,1.54922,1.54949,1.54922,1.54925,420299999.0
2005-08-22 01:22:00,1.54932,1.54947,1.54929,1.54938,403100004.0
2005-08-22 01:23:00,1.54925,1.54972,1.54925,1.54953,226299999.0
2005-08-22 01:24:00,1.54957,1.54971,1.54943,1.54943,259600001.0
2005-08-22 01:25:00,1.54953,1.54976,1.54933,1.5494,244099998.0
2005-08-22 01:26:00,1.54963,1.54983,1.54941,1.54941,288800004.0
2005-08-22 01:27:00,1.54932,1.54962,1.54925,1.54925,570799995.0
2005-08-22 01:28:00,1.54925,1.54951,1.54925,1.54951,139100001.0
2005-08-22 01:29:00,1.54962,1.54977,1.54926,1.54926,366199997.0
2005-08-22 01:30:00,1.54942,1.5496,1.54936,1.54952,265800001.0
2005-08-22 01:31:00,1.54953,1.54987,1.54953,1.54965,313000003.0
2005-08-22 01:32:00,1.54953,1.54961,1.5494,1.54947,744300000.0
2005-08-22 01:33:00,1.54932,1.54949,1.54922,1.54935,294999997.0
2005-08-22 01:34:00,1.54934,1.54967,1.54915,1.5494,487800003.0
2005-08-22 01:35:00,1.54955,1.54987,1.54935,1.54947,288500004.0
2005-08-22 01:36:00,1.54928,1.54944,1.54913,1.54927,300100003.0
2005-08-22 01:37:00,1.5494,1.54996,1.5494,1.54967,366800001.0
2005-08-22 01:38:00,1.54958,1.54961,1.54937,1.54942,823600004.0
2005-08-22 01:39:00,1.54946,1.55009,1.54946,1.54972,414099997.0
2005-08-22 01:40:00,1.5496,1.5496,1.54938,1.54957,282600000.0
2005-08-22 01:41:00,1.54947,1.54958,1.54923,1.54955,659400004.0
2005-08-22 01:42:00,1.54949,1.54957,1.54935,1.54938,602500000.0
2005-08-22 01:43:00,1.54924,1.54958,1.54923,1.54937,395400004.0
2005-08-22 01:44:00,1.5494,1.54957,1.5494,1.5495,260400000.0
2005-08-22 01:45:00,1.54944,1.54972,1.54944,1.54946,411500003.0
2005-08-22 01:46:00,1.54939,1.54979,1.54939,1.54949,503100008.0
2005-08-22 01:47:00,1.54946,1.54955,1.54936,1.54944,386699996.0
2005-08-22 01:48:00,1.54948,1.54963,1.54933,1.5494,344600001.0
2005-08-22 01:49:00,1.54945,1.54981,1.5494,1.54981,292500004.0
2005-08-22 01:50:00,1.5498,1.5498,1.54933,1.54945,320700008.0
2005-08-22 01:51:00,1.54948,1.55004,1.54948,1.54969,341600004.0
2005-08-22 01:52:00,1.54952,1.54963,1.54933,1.54961,385200006.0
2005-08-22 01:53:00,1.54968,1.54968,1.54939,1.54946,276599999.0
2005-08-22 01:54:00,1.54965,1.5499,1.54963,1.5499,407199996.0
2005-08-22 01:55:00,1.54968,1.54985,1.54945,1.54957,422100000.0
2005-08-22 01:56:00,1.54951,1.54964,1.54927,1.5494,201500003.0
2005-08-22 01:57:00,1.54954,1.54987,1.54954,1.54968,331800000.0
2005-08-22 01:58:00,1.54968,1.55025,1.54956,1.54988,289200001.0
2005-08-22 01:59:00,1.54992,1.54992,1.5495,1.5496,314100001.0
2005-08-22 02:00:00,1.54982,1.54992,1.54957,1.54976,242800001.0
2005-08-22 02:01:00,1.54978,1.54988,1.54972,1.54972,334999996.0
2005-08-22 02:02:00,1.5498,1.54989,1.54962,1.54976,302900005.0
2005-08-22 02:03:00,1.5499,1.55008,1.5498,1.54995,326699999.0
2005-08-22 02:04:00,1.54993,1.54993,1.54968,1.54982,528499994.0
2005-08-22 02:05:00,1.54982,1.5499,1.54955,1.54955,447200006.0
2005-08-22 02:06:00,1.5498,1.54985,1.5497,1.54978,222200000.0
2005-08-22 02:07:00,1.54977,1.54977,1.54949,1.54959,460899999.0
2005-08-22 02:08:00,1.54973,1.54982,1.54951,1.54968,374000003.0
2005-08-22 02:09:00,1.54974,1.54988,1.54959,1.54973,346500003.0
2005-08-22 02:10:00,1.54959,1.54971,1.54931,1.54957,289300002.0
2005-08-22 02:11:00,1.54962,1.54965,1.54934,1.54938,329000003.0
2005-08-22 02:12:00,1.54945,1.54983,1.54942,1.54952,417900001.0
2005-08-22 02:13:00,1.54954,1.54971,1.54948,1.54954,287600001.0
2005-08-22 02:14:00,1.54944,1.54972,1.54944,1.54972,140699999.0
2005-08-22 02:15:00,1.54974,1.54983,1.54957,1.54957,236400000.0
2005-08-22 02:16:00,1.5497,1.5499,1.54968,1.54979,169400001.0
2005-08-22 02:17:00,1.54965,1.55002,1.54965,1.54984,202800000.0
2005-08-22 02:18:00,1.54985,1.54987,1.54973,1.54987,279400005.0
2005-08-22 02:19:00,1.54983,1.55,1.54983,1.5499,272100004.0
2005-08-22 02:20:00,1.54982,1.54999,1.54977,1.54977,267999999.0
2005-08-22 02:21:00,1.54995,1.55004,1.54942,1.54948,311299999.0
2005-08-22 02:22:00,1.54989,1.54994,1.54974,1.54974,250800003.0
2005-08-22 02:23:00,1.5498,1.54995,1.54969,1.54983,281299998.0
2005-08-22 02:24:00,1.54951,1.5498,1.5494,1.54955,324500001.0
2005-08-22 02:25:00,1.54978,1.54991,1.54967,1.54973,225300005.0
2005-08-22 02:26:00,1.5498,1.54998,1.5498,1.54984,220600002.0
2005-08-22 02:27:00,1.54979,1.55001,1.54969,1.54969,359200001.0
2005-08-22 02:28:00,1.54961,1.54985,1.54961,1.54975,352200001.0
2005-08-22 02:29:00,1.54946,1.54986,1.54946,1.54986,352399998.0
2005-08-22 02:30:00,1.54987,1.55004,1.54938,1.54978,377199999.0
2005-08-22 02:31:00,1.54945,1.54987,1.54937,1.54947,459000006.0
2005-08-22 02:32:00,1.54976,1.54992,1.54965,1.54968,284100003.0
2005-08-22 02:33:00,1.54978,1.5499,1.5497,1.54987,431400005.0
2005-08-22 02:34:00,1.5498,1.55,1.54976,1.54976,286099999.0
2005-08-22 02:35:00,1.54989,1.55003,1.54981,1.54994,418900004.0
2005-08-22 02:36:00,1.54982,1.55007,1.54979,1.55,408899994.0
2005-08-22 02:37:00,1.54995,1.55005,1.54972,1.54979,379400004.0
2005-08-22 02:38:00,1.54959,1.5499,1.54958,1.54987,405199998.0
2005-08-22 02:39:00,1.54984,1.54995,1.5497,1.54975,331199999.0
2005-08-22 02:40:00,1.5499,1.5499,1.54975,1.54983,200699997.0
2005-08-22 02:41:00,1.5498,1.54997,1.54968,1.54968,485799999.0
2005-08-22 02:42:00,1.54981,1.54992,1.54969,1.54969,339299995.0
2005-08-22 02:43:00,1.54997,1.55003,1.54961,1.54982,213100001.0
2005-08-22 02:44:00,1.54978,1.55,1.54978,1.55,136600002.0
2005-08-22 02:45:00,1.54983,1.54993,1.54983,1.54992,26300000.0
2005-08-22 02:46:00,1.54973,1.54985,1.54967,1.54985,75499998.0
2005-08-22 02:47:00,1.54988,1.55008,1.54987,1.55008,246100001.0
2005-08-22 02:48:00,1.54994,1.55002,1.54977,1.54991,323200002.0
2005-08-22 02:49:00,1.54988,1.5501,1.54975,1.54989,275500003.0
2005-08-22 02:50:00,1.54987,1.55001,1.54987,1.55001,91800001.0
2005-08-22 02:51:00,1.55003,1.55003,1.54983,1.54986,385299999.0
2005-08-22 02:52:00,1.54987,1.55003,1.54985,1.54991,208400002.0
2005-08-22 02:53:00,1.55,1.55009,1.5499,1.54992,354399998.0
2005-08-22 02:54:00,1.54963,1.55007,1.54953,1.54991,275400001.0
2005-08-22 02:55:00,1.54995,1.54995,1.54974,1.54974,154900001.0
2005-08-22 02:56:00,1.54988,1.54988,1.54963,1.54963,143900000.0
2005-08-22 02:57:00,1.54991,1.55002,1.54976,1.54982,190900003.0
2005-08-22 02:58:00,1.54976,1.54991,1.54962,1.54975,328300002.0
2005-08-22 02:59:00,1.5498,1.5499,1.54947,1.54969,412500003.0
2005-08-22 03:00:00,1.54982,1.5499,1.54969,1.54982,183800000.0
2005-08-22 03:01:00,1.54967,1.54986,1.54948,1.54971,453300003.0
2005-08-22 03:02:00,1.54965,1.54991,1.5495,1.54969,344000000.0
2005-08-22 03:03:00,1.54957,1.54986,1.54957,1.5498,417500001.0
2005-08-22 03:04:00,1.54983,1.55006,1.54976,1.54976,221200000.0
2005-08-22 03:05:00,1.5499,1.5499,1.54977,1.54977,106300002.0
2005-08-22 03:06:00,1.54988,1.54992,1.54984,1.54986,98900000.0
2005-08-22 03:07:00,1.54984,1.54989,1.5497,1.54973,103900000.0
2005-08-22 03:08:00,1.54958,1.54993,1.54945,1.54945,391799998.0
2005-08-22 03:09:00,1.54978,1.54996,1.54958,1.54977,347700003.0
2005-08-22 03:10:00,1.5498,1.54985,1.54956,1.54977,146999999.0
2005-08-22 03:11:00,1.54977,1.54988,1.54966,1.54971,277599995.0
2005-08-22 03:12:00,1.54982,1.5499,1.54961,1.54984,247000001.0
2005-08-22 03:13:00,1.54979,1.54993,1.54955,1.54957,440300008.0
2005-08-22 03:14:00,1.54976,1.54994,1.54966,1.54988,191700002.0
2005-08-22 03:15:00,1.54946,1.54989,1.54946,1.54969,399100000.0
2005-08-22 03:16:00,1.54971,1.54987,1.54951,1.54968,239300003.0
2005-08-22 03:17:00,1.54985,1.54985,1.54966,1.54966,120400000.0
2005-08-22 03:18:00,1.54974,1.54989,1.54972,1.54983,439699999.0
2005-08-22 03:19:00,1.54985,1.54985,1.54966,1.54966,417599998.0
2005-08-22 03:20:00,1.54969,1.54993,1.54969,1.54993,160399999.0
2005-08-22 03:21:00,1.54956,1.54985,1.54955,1.54963,266100000.0
2005-08-22 03:22:00,1.54965,1.54984,1.54941,1.54941,225899997.0
2005-08-22 03:23:00,1.54979,1.54992,1.54972,1.54985,307000002.0
2005-08-22 03:24:00,1.55014,1.55028,1.54972,1.54987,230899998.0
2005-08-22 03:25:00,1.54979,1.55008,1.54965,1.54987,184099999.0
2005-08-22 03:26:00,1.54958,1.54989,1.54941,1.54989,243700002.0
2005-08-22 03:27:00,1.54973,1.54993,1.54945,1.54972,261999999.0
2005-08-22 03:28:00,1.54999,1.55008,1.54952,1.54975,525400005.0
2005-08-22 03:29:00,1.54982,1.54991,1.5497,1.54985,73500001.0
2005-08-22 03:30:00,1.54967,1.54986,1.54967,1.54986,112500000.0
2005-08-22 03:31:00,1.54987,1.54987,1.54975,1.54975,61500000.0
2005-08-22 03:32:00,1.54978,1.54995,1.54963,1.54972,233100002.0
2005-08-22 03:33:00,1.54961,1.54976,1.54932,1.54932,211200001.0
2005-08-22 03:34:00,1.54971,1.54987,1.54945,1.54983,305199999.0
2005-08-22 03:35:00,1.54958,1.54976,1.54932,1.54955,239700000.0
2005-08-22 03:36:00,1.54974,1.54982,1.54954,1.54954,434699991.0
2005-08-22 03:37:00,1.54966,1.54977,1.54953,1.54954,244599999.0
2005-08-22 03:38:00,1.54961,1.5497,1.54953,1.54967,111500000.0
2005-08-22 03:39:00,1.54949,1.54971,1.54949,1.54971,87599999.0
2005-08-22 03:40:00,1.5497,1.5497,1.54935,1.54941,232499998.0
2005-08-22 03:41:00,1.54939,1.54966,1.54939,1.54962,316600003.0
2005-08-22 03:42:00,1.54967,1.54974,1.54922,1.54931,404300003.0
2005-08-22 03:43:00,1.54946,1.54965,1.54942,1.54955,371599995.0
2005-08-22 03:44:00,1.54925,1.54946,1.54903,1.54938,344800004.0
2005-08-22 03:45:00,1.54962,1.54974,1.54955,1.54964,410900001.0
2005-08-22 03:46:00,1.54946,1.54965,1.54931,1.54963,263100000.0
2005-08-22 03:47:00,1.5493,1.54966,1.54928,1.54949,234000001.0
2005-08-22 03:48:00,1.54955,1.54969,1.54949,1.54949,233199998.0
2005-08-22 03:49:00,1.54956,1.54974,1.54948,1.54958,275300000.0
2005-08-22 03:50:00,1.54968,1.54968,1.54958,1.54962,104099999.0
2005-08-22 03:51:00,1.54967,1.54974,1.54953,1.54963,220500001.0
2005-08-22 03:52:00,1.54976,1.54976,1.54949,1.54959,133500000.0
2005-08-22 03:53:00,1.54963,1.5497,1.54951,1.54954,170200000.0
2005-08-22 03:54:00,1.5496,1.54968,1.54948,1.54948,69700000.0
2005-08-22 03:55:00,1.5498,1.54984,1.54943,1.54973,304700000.0
2005-08-22 03:56:00,1.54963,1.5499,1.54949,1.54981,369400005.0
2005-08-22 03:57:00,1.54985,1.54991,1.54971,1.54984,41600000.0
2005-08-22 03:58:00,1.54975,1.54993,1.54962,1.54976,291500000.0
2005-08-22 03:59:00,1.54975,1.5498,1.54959,1.54968,270700002.0
2005-08-22 04:00:00,1.54985,1.54985,1.54972,1.54972,83800002.0
2005-08-22 04:01:00,1.54969,1.54988,1.54964,1.54978,270700001.0
2005-08-22 04:02:00,1.54979,1.54979,1.54967,1.54968,129799999.0
2005-08-22 04:03:00,1.54944,1.54966,1.54923,1.54934,350999999.0
2005-08-22 04:04:00,1.5496,1.54965,1.5496,1.54965,181300002.0
2005-08-22 04:05:00,1.54957,1.54958,1.5493,1.54941,322299999.0
2005-08-22 04:06:00,1.54923,1.5494,1.54919,1.54936,334400001.0
2005-08-22 04:07:00,1.5492,1.54952,1.54906,1.54952,267100003.0
2005-08-22 04:08:00,1.54948,1.54952,1.54933,1.54942,380600008.0
2005-08-22 04:09:00,1.54911,1.54951,1.54911,1.54943,196399999.0
2005-08-22 04:10:00,1.54933,1.54949,1.54931,1.54947,354899998.0
2005-08-22 04:11:00,1.54946,1.54989,1.54932,1.54942,406099995.0
2005-08-22 04:12:00,1.54948,1.54963,1.54941,1.54948,252100002.0
2005-08-22 04:13:00,1.54962,1.54968,1.54923,1.5496,253100002.0
2005-08-22 04:14:00,1.5496,1.5496,1.5495,1.5495,22300000.0
2005-08-22 04:15:00,1.54958,1.54972,1.54955,1.54956,287900000.0
2005-08-22 04:16:00,1.54929,1.54958,1.54925,1.5495,312099997.0
2005-08-22 04:17:00,1.54953,1.54957,1.54945,1.54945,31700000.0
2005-08-22 04:18:00,1.54942,1.54955,1.54935,1.54955,428100008.0
2005-08-22 04:19:00,1.54936,1.54954,1.54931,1.54947,310100006.0
2005-08-22 04:20:00,1.54951,1.5496,1.54925,1.54941,209000000.0
2005-08-22 04:21:00,1.54957,1.54971,1.54954,1.54963,255100002.0
2005-08-22 04:22:00,1.54943,1.54964,1.5494,1.54946,241599998.0
2005-08-22 04:23:00,1.54955,1.54971,1.54941,1.54949,421600003.0
2005-08-22 04:24:00,1.54928,1.54975,1.54926,1.54971,395499998.0
2005-08-22 04:25:00,1.54962,1.54974,1.54946,1.54967,354800003.0
2005-08-22 04:26:00,1.54973,1.54973,1.54953,1.54962,380299997.0
2005-08-22 04:27:00,1.54967,1.54981,1.54948,1.54966,642700003.0
2005-08-22 04:28:00,1.5496,1.5498,1.54948,1.54949,292600003.0
2005-08-22 04:29:00,1.54949,1.54967,1.54944,1.54957,137100002.0
2005-08-22 04:30:00,1.54931,1.54957,1.54931,1.54945,273399998.0
2005-08-22 04:31:00,1.54952,1.54961,1.54949,1.54959,222999997.0
2005-08-22 04:32:00,1.54956,1.54986,1.54956,1.54986,137500000.0
2005-08-22 04:33:00,1.5498,1.54989,1.54964,1.54968,249399999.0
2005-08-22 04:34:00,1.54956,1.54988,1.54956,1.5498,316200001.0
2005-08-22 04:35:00,1.54941,1.54962,1.54935,1.54962,176400000.0
2005-08-22 04:36:00,1.54954,1.5497,1.54951,1.54963,434800004.0
2005-08-22 04:37:00,1.5496,1.54965,1.54938,1.54955,229500002.0
2005-08-22 04:38:00,1.54949,1.54968,1.54949,1.54966,430400010.0
2005-08-22 04:39:00,1.54957,1.54959,1.54929,1.54945,194999999.0
2005-08-22 04:40:00,1.54958,1.54958,1.5494,1.5494,173399999.0
2005-08-22 04:41:00,1.54949,1.54955,1.54934,1.5495,304300004.0
2005-08-22 04:42:00,1.54942,1.54965,1.54942,1.54953,390999996.0
2005-08-22 04:43:00,1.54931,1.54965,1.54931,1.54953,147900000.0
2005-08-22 04:44:00,1.54965,1.54965,1.54949,1.5495,99100000.0
2005-08-22 04:45:00,1.54951,1.54958,1.54928,1.54928,188200005.0
2005-08-22 04:46:00,1.5495,1.5496,1.5495,1.5496,77500000.0
2005-08-22 04:47:00,1.54959,1.54959,1.54932,1.54946,165899998.0
2005-08-22 04:48:00,1.54957,1.54957,1.54921,1.54923,254100001.0
2005-08-22 04:49:00,1.54948,1.54954,1.54928,1.5494,642500002.0
2005-08-22 04:50:00,1.5493,1.54953,1.54921,1.54931,329099999.0
2005-08-22 04:51:00,1.54933,1.54946,1.54932,1.54933,228700002.0
2005-08-22 04:52:00,1.54937,1.5495,1.54929,1.54942,320900003.0
2005-08-22 04:53:00,1.54915,1.5495,1.54915,1.54945,389600002.0
2005-08-22 04:54:00,1.54939,1.54954,1.54932,1.54954,186199996.0
2005-08-22 04:55:00,1.54932,1.5495,1.54932,1.5495,71100000.0
2005-08-22 04:56:00,1.54943,1.54943,1.54929,1.54935,52300000.0
2005-08-22 04:57:00,1.54934,1.54946,1.54919,1.54927,293499999.0
2005-08-22 04:58:00,1.54895,1.54905,1.54885,1.549,576600007.0
2005-08-22 04:59:00,1.54914,1.54966,1.54914,1.54917,261899997.0
2005-08-22 05:00:00,1.54912,1.54928,1.54897,1.54897,195500002.0
2005-08-22 05:01:00,1.54908,1.54918,1.5489,1.54917,261699998.0
2005-08-22 05:02:00,1.54916,1.54932,1.54903,1.54905,183600001.0
2005-08-22 05:03:00,1.54912,1.5492,1.54899,1.54912,168799999.0
2005-08-22 05:04:00,1.54922,1.54938,1.54904,1.54914,288099996.0
2005-08-22 05:05:00,1.54916,1.54932,1.54905,1.54921,267500002.0
2005-08-22 05:06:00,1.54914,1.54922,1.54904,1.54912,44500000.0
2005-08-22 05:07:00,1.54921,1.54945,1.54916,1.54916,256299998.0
2005-08-22 05:08:00,1.54903,1.54918,1.54894,1.54912,397200001.0
2005-08-22 05:09:00,1.54894,1.54915,1.54894,1.54915,220300004.0
2005-08-22 05:10:00,1.54904,1.54917,1.549,1.5491,76700001.0
2005-08-22 05:11:00,1.54897,1.54927,1.54897,1.54912,463599994.0
2005-08-22 05:12:00,1.54913,1.54932,1.54903,1.54922,280600002.0
2005-08-22 05:13:00,1.54915,1.54915,1.549,1.549,149000002.0
2005-08-22 05:14:00,1.54904,1.5492,1.54901,1.5491,279800002.0
2005-08-22 05:15:00,1.54908,1.54908,1.54887,1.54899,175600002.0
2005-08-22 05:16:00,1.54889,1.54907,1.54889,1.54907,166599998.0
2005-08-22 05:17:00,1.54903,1.54926,1.54884,1.54904,389800007.0
2005-08-22 05:18:00,1.54905,1.5491,1.54895,1.5491,410500002.0
2005-08-22 05:19:00,1.54903,1.54921,1.54875,1.54921,265699999.0
2005-08-22 05:20:00,1.54883,1.54903,1.54864,1.54887,324899996.0
2005-08-22 05:21:00,1.5491,1.54934,1.54902,1.54921,290900003.0
2005-08-22 05:22:00,1.54917,1.54932,1.54915,1.54923,202700000.0
2005-08-22 05:23:00,1.54919,1.54934,1.54897,1.54906,287500001.0
2005-08-22 05:24:00,1.54889,1.54915,1.54871,1.54903,340400006.0
2005-08-22 05:25:00,1.54896,1.54915,1.54896,1.5491,247599999.0
2005-08-22 05:26:00,1.54898,1.54918,1.54897,1.54908,397799996.0
2005-08-22 05:27:00,1.54891,1.54925,1.54891,1.54907,290399998.0
2005-08-22 05:28:00,1.54917,1.54917,1.54889,1.54893,358800000.0
2005-08-22 05:29:00,1.54917,1.54917,1.54893,1.549,204100001.0
2005-08-22 05:30:00,1.54904,1.54917,1.54899,1.54917,134400000.0
2005-08-22 05:31:00,1.54932,1.54941,1.5491,1.54923,327400001.0
2005-08-22 05:32:00,1.54917,1.54935,1.54907,1.5492,445100000.0
2005-08-22 05:33:00,1.54917,1.54988,1.54917,1.54978,267799999.0
2005-08-22 05:34:00,1.54938,1.54955,1.54926,1.54941,208800002.0
2005-08-22 05:35:00,1.5494,1.5494,1.5493,1.5493,8600000.0
2005-08-22 05:36:00,1.54931,1.54958,1.54931,1.54954,351400001.0
2005-08-22 05:37:00,1.54951,1.54951,1.54917,1.5492,416600001.0
2005-08-22 05:38:00,1.54939,1.54954,1.54929,1.54929,278499999.0
2005-08-22 05:39:00,1.54942,1.54968,1.54932,1.54937,294800002.0
2005-08-22 05:40:00,1.54946,1.5496,1.54921,1.54941,386000001.0
2005-08-22 05:41:00,1.54923,1.54945,1.54915,1.54925,378900006.0
2005-08-22 05:42:00,1.54943,1.54954,1.54937,1.54951,48099998.0
2005-08-22 05:43:00,1.54925,1.54955,1.54911,1.54919,263100003.0
2005-08-22 05:44:00,1.54958,1.5496,1.54939,1.54939,197099999.0
2005-08-22 05:45:00,1.54935,1.54971,1.54916,1.54937,351600008.0
2005-08-22 05:46:00,1.54946,1.54969,1.54919,1.54919,296699999.0
2005-08-22 05:47:00,1.5492,1.54934,1.54898,1.54907,299999999.0
2005-08-22 05:48:00,1.54905,1.54921,1.54901,1.54916,339000000.0
2005-08-22 05:49:00,1.54925,1.54925,1.54882,1.54882,541299999.0
2005-08-22 05:50:00,1.54915,1.54927,1.54904,1.54927,343500000.0
2005-08-22 05:51:00,1.54919,1.54928,1.54906,1.5492,264399998.0
2005-08-22 05:52:00,1.54916,1.54922,1.54899,1.54908,316800003.0
2005-08-22 05:53:00,1.54912,1.54953,1.54908,1.54915,533600003.0
2005-08-22 05:54:00,1.54913,1.54925,1.54901,1.54901,269499998.0
2005-08-22 05:55:00,1.54913,1.54922,1.54891,1.54897,200900003.0
2005-08-22 05:56:00,1.54914,1.54937,1.54913,1.54937,162200001.0
2005-08-22 05:57:00,1.54937,1.54948,1.5493,1.54936,238800003.0
2005-08-22 05:58:00,1.54925,1.54936,1.54903,1.54925,282799999.0
2005-08-22 05:59:00,1.54926,1.54949,1.54913,1.5492,203400001.0
2005-08-22 06:00:00,1.54931,1.54958,1.54928,1.54958,146000000.0
2005-08-22 06:01:00,1.54951,1.54951,1.54917,1.54919,256500002.0
2005-08-22 06:02:00,1.54938,1.54951,1.54916,1.54926,412700000.0
2005-08-22 06:03:00,1.5492,1.54948,1.54905,1.54938,260299996.0
2005-08-22 06:04:00,1.54925,1.54939,1.54912,1.5492,257700004.0
2005-08-22 06:05:00,1.54925,1.54947,1.54925,1.54947,217699998.0
2005-08-22 06:06:00,1.54944,1.54952,1.54928,1.54948,444599997.0
2005-08-22 06:07:00,1.54929,1.54945,1.54909,1.54925,80100001.0
2005-08-22 06:08:00,1.5492,1.54943,1.54901,1.54901,450100001.0
2005-08-22 06:09:00,1.5493,1.54944,1.54923,1.54938,456700001.0
2005-08-22 06:10:00,1.54926,1.54943,1.54909,1.54926,246700004.0
2005-08-22 06:11:00,1.54932,1.54946,1.54922,1.5494,261000002.0
2005-08-22 06:12:00,1.54912,1.54949,1.54898,1.54942,299100002.0
2005-08-22 06:13:00,1.54938,1.54938,1.54927,1.54928,183000003.0
2005-08-22 06:14:00,1.54942,1.54949,1.54901,1.54934,290700000.0
2005-08-22 06:15:00,1.54942,1.54946,1.54902,1.54916,311800002.0
2005-08-22 06:16:00,1.54907,1.54925,1.549,1.5492,464099997.0
2005-08-22 06:17:00,1.54935,1.54945,1.54915,1.5492,441400002.0
2005-08-22 06:18:00,1.54893,1.54937,1.54885,1.5493,324900002.0
2005-08-22 06:19:00,1.54922,1.54939,1.54917,1.54929,260100002.0
2005-08-22 06:20:00,1.54942,1.54956,1.54925,1.54925,160899997.0
2005-08-22 06:21:00,1.54932,1.54958,1.54928,1.54949,142600001.0
2005-08-22 06:22:00,1.54955,1.54966,1.5494,1.54955,318200001.0
2005-08-22 06:23:00,1.54939,1.54951,1.54914,1.54938,316900002.0
2005-08-22 06:24:00,1.54914,1.54941,1.54902,1.54923,287000002.0
2005-08-22 06:25:00,1.54935,1.54935,1.54889,1.54889,272500007.0
2005-08-22 06:26:00,1.54944,1.54944,1.54905,1.54913,224999998.0
2005-08-22 06:27:00,1.54935,1.54937,1.54919,1.54928,309199997.0
2005-08-22 06:28:00,1.54914,1.54921,1.54896,1.54901,229500000.0
2005-08-22 06:29:00,1.54934,1.54943,1.54922,1.54933,221100001.0
2005-08-22 06:30:00,1.54941,1.54949,1.5493,1.54933,208000001.0
2005-08-22 06:31:00,1.54906,1.54922,1.54867,1.54908,288299997.0
2005-08-22 06:32:00,1.54905,1.5494,1.54902,1.54933,296900001.0
2005-08-22 06:33:00,1.54917,1.54936,1.54913,1.54927,359000004.0
2005-08-22 06:34:00,1.54908,1.54957,1.54896,1.54929,187199999.0
2005-08-22 06:35:00,1.54945,1.54969,1.54906,1.54926,310900000.0
2005-08-22 06:36:00,1.54925,1.54947,1.54911,1.5492,311899996.0
2005-08-22 06:37:00,1.54925,1.54955,1.54908,1.54939,274700003.0
2005-08-22 06:38:00,1.54925,1.5495,1.54921,1.54921,374000000.0
2005-08-22 06:39:00,1.54919,1.54937,1.54914,1.54925,174899999.0
2005-08-22 06:40:00,1.54935,1.5494,1.54917,1.54917,248900000.0
2005-08-22 06:41:00,1.54933,1.54938,1.54918,1.54928,198400000.0
2005-08-22 06:42:00,1.5492,1.54935,1.5492,1.54935,269299997.0
2005-08-22 06:43:00,1.54935,1.54935,1.54912,1.54918,199800001.0
2005-08-22 06:44:00,1.54933,1.54933,1.54887,1.54887,224800004.0
2005-08-22 06:45:00,1.54897,1.5493,1.54897,1.5493,191100003.0
2005-08-22 06:46:00,1.54899,1.54918,1.54891,1.54891,248100000.0
2005-08-22 06:47:00,1.54907,1.54914,1.54874,1.54879,247800002.0
2005-08-22 06:48:00,1.54922,1.54935,1.54888,1.54894,271900002.0
2005-08-22 06:49:00,1.54892,1.54921,1.54888,1.54893,527800006.0
2005-08-22 06:50:00,1.5491,1.54935,1.5491,1.54933,368300002.0
2005-08-22 06:51:00,1.5492,1.54936,1.54904,1.54904,374600004.0
2005-08-22 06:52:00,1.54927,1.54933,1.54916,1.54918,293099997.0
2005-08-22 06:53:00,1.54907,1.54919,1.549,1.54908,318699995.0
2005-08-22 06:54:00,1.54912,1.54915,1.54888,1.54901,232700003.0
2005-08-22 06:55:00,1.54916,1.54916,1.54873,1.54886,286899999.0
2005-08-22 06:56:00,1.54863,1.54914,1.5486,1.54901,387400005.0
2005-08-22 06:57:00,1.54907,1.54923,1.54877,1.54884,388999997.0
2005-08-22 06:58:00,1.54881,1.54926,1.54879,1.549,362800006.0
2005-08-22 06:59:00,1.54876,1.54927,1.54876,1.54915,323699998.0
2005-08-22 07:00:00,1.54909,1.54923,1.54899,1.54909,321999998.0
2005-08-22 07:01:00,1.54913,1.54921,1.54906,1.54912,208600002.0
2005-08-22 07:02:00,1.54858,1.54908,1.54847,1.549,263399999.0
2005-08-22 07:03:00,1.54891,1.54926,1.54884,1.54923,417299997.0
2005-08-22 07:04:00,1.5485,1.54907,1.5485,1.54875,449300005.0
2005-08-22 07:05:00,1.54865,1.54912,1.54865,1.5489,356200004.0
2005-08-22 07:06:00,1.54896,1.54916,1.54895,1.54903,91800000.0
2005-08-22 07:07:00,1.54909,1.54916,1.54902,1.54914,71099999.0
2005-08-22 07:08:00,1.54893,1.54918,1.54893,1.54898,255100000.0
2005-08-22 07:09:00,1.54898,1.54931,1.54893,1.54917,258799997.0
2005-08-22 07:10:00,1.54906,1.54931,1.5489,1.54928,292999998.0
2005-08-22 07:11:00,1.54948,1.54948,1.54899,1.54902,223099999.0
2005-08-22 07:12:00,1.54936,1.54965,1.54933,1.54943,192399999.0
2005-08-22 07:13:00,1.54933,1.54949,1.54925,1.54931,303900004.0
2005-08-22 07:14:00,1.54926,1.54967,1.54926,1.54955,413100006.0
2005-08-22 07:15:00,1.54954,1.54965,1.54942,1.54958,450900004.0
2005-08-22 07:16:00,1.54955,1.54963,1.54945,1.5496,127500000.0
2005-08-22 07:17:00,1.54958,1.54966,1.54945,1.54965,189300001.0
2005-08-22 07:18:00,1.54936,1.54958,1.54928,1.54944,224400002.0
2005-08-22 07:19:00,1.54946,1.54977,1.5492,1.54928,271100003.0
2005-08-22 07:20:00,1.54971,1.54988,1.54956,1.54956,249199999.0
2005-08-22 07:21:00,1.54958,1.54978,1.54952,1.54959,266400002.0
2005-08-22 07:22:00,1.54955,1.54976,1.54942,1.54971,282299998.0
2005-08-22 07:23:00,1.54968,1.54982,1.54961,1.54964,241000005.0
2005-08-22 07:24:00,1.54979,1.54985,1.54961,1.54961,252499996.0
2005-08-22 07:25:00,1.54969,1.54984,1.54965,1.54978,317900003.0
2005-08-22 07:26:00,1.54972,1.54982,1.54947,1.54972,317300000.0
2005-08-22 07:27:00,1.54957,1.54972,1.5494,1.54959,340999999.0
2005-08-22 07:28:00,1.54965,1.54985,1.5496,1.5496,248900006.0
2005-08-22 07:29:00,1.54973,1.54988,1.54972,1.54977,162500002.0
2005-08-22 07:30:00,1.54982,1.5499,1.54967,1.54983,448200009.0
2005-08-22 07:31:00,1.5497,1.5498,1.54958,1.54968,148700000.0
2005-08-22 07:32:00,1.5497,1.54986,1.54949,1.54962,236400001.0
2005-08-22 07:33:00,1.54957,1.54969,1.54944,1.54962,279600002.0
2005-08-22 07:34:00,1.54939,1.54955,1.54928,1.54951,294300000.0
2005-08-22 07:35:00,1.54931,1.54959,1.54921,1.54938,286100002.0
2005-08-22 07:36:00,1.54941,1.54963,1.54933,1.54947,308399999.0
2005-08-22 07:37:00,1.54941,1.54951,1.54928,1.54943,203900000.0
2005-08-22 07:38:00,1.5494,1.54949,1.54895,1.54935,252699999.0
2005-08-22 07:39:00,1.54942,1.54958,1.54936,1.54949,323200006.0
2005-08-22 07:40:00,1.54939,1.54952,1.5493,1.54942,187500000.0
2005-08-22 07:41:00,1.54944,1.5497,1.54937,1.54945,306800002.0
2005-08-22 07:42:00,1.54948,1.54971,1.54944,1.54964,239299998.0
2005-08-22 07:43:00,1.54922,1.54959,1.54915,1.54957,312500003.0
2005-08-22 07:44:00,1.54943,1.54969,1.54923,1.5495,377200008.0
2005-08-22 07:45:00,1.54972,1.54972,1.54914,1.54923,282599999.0
2005-08-22 07:46:00,1.54947,1.54977,1.54915,1.54932,196500006.0
2005-08-22 07:47:00,1.54938,1.54955,1.54926,1.54938,376099997.0
2005-08-22 07:48:00,1.54927,1.54959,1.54924,1.54956,227000002.0
2005-08-22 07:49:00,1.5496,1.54978,1.5494,1.54975,381000003.0
2005-08-22 07:50:00,1.54953,1.54972,1.54951,1.54965,350000002.0
2005-08-22 07:51:00,1.5496,1.54975,1.54944,1.54956,255700001.0
2005-08-22 07:52:00,1.54939,1.54973,1.54926,1.54962,411400001.0
2005-08-22 07:53:00,1.54961,1.54965,1.54951,1.54951,87099999.0
2005-08-22 07:54:00,1.54943,1.54975,1.54943,1.54971,217600002.0
2005-08-22 07:55:00,1.54955,1.54955,1.54935,1.54935,131000000.0
2005-08-22 07:56:00,1.54951,1.54952,1.54947,1.54947,128500002.0
2005-08-22 07:57:00,1.54946,1.54988,1.54946,1.54972,234100001.0
2005-08-22 07:58:00,1.54958,1.54976,1.54945,1.54949,223900001.0
2005-08-22 07:59:00,1.54957,1.54961,1.54945,1.54945,282000003.0
2005-08-22 08:00:00,1.54959,1.54959,1.5494,1.54942,326700001.0
2005-08-22 08:01:00,1.54967,1.54973,1.54928,1.5496,301400000.0
2005-08-22 08:02:00,1.54918,1.54971,1.54895,1.54951,305100001.0
2005-08-22 08:03:00,1.54975,1.54978,1.54914,1.54951,345900000.0
2005-08-22 08:04:00,1.5492,1.54973,1.54905,1.54949,364999998.0
2005-08-22 08:05:00,1.54957,1.54969,1.54948,1.54956,275800000.0
2005-08-22 08:06:00,1.54949,1.5497,1.54934,1.54952,397499997.0
2005-08-22 08:07:00,1.54954,1.54982,1.54947,1.54982,374499997.0
2005-08-22 08:08:00,1.54973,1.54974,1.54949,1.54974,177100000.0
2005-08-22 08:09:00,1.54954,1.54977,1.54954,1.54971,214800003.0
2005-08-22 08:10:00,1.54954,1.54979,1.54935,1.54975,321400003.0
2005-08-22 08:11:00,1.5496,1.54965,1.54946,1.54948,267800008.0
2005-08-22 08:12:00,1.54948,1.54965,1.54943,1.54957,127300003.0
2005-08-22 08:13:00,1.54952,1.54981,1.54952,1.54974,223100003.0
2005-08-22 08:14:00,1.54968,1.55,1.54968,1.54989,357099997.0
2005-08-22 08:15:00,1.55001,1.5501,1.54979,1.54983,451999996.0
2005-08-22 08:16:00,1.54973,1.54995,1.5497,1.54978,289199997.0
2005-08-22 08:17:00,1.54983,1.5499,1.54974,1.54984,234799998.0
2005-08-22 08:18:00,1.54981,1.55009,1.54981,1.54989,233999996.0
2005-08-22 08:19:00,1.54977,1.54993,1.54972,1.54988,302299999.0
2005-08-22 08:20:00,1.5499,1.54996,1.54976,1.54976,334199999.0
2005-08-22 08:21:00,1.54982,1.55004,1.54966,1.54997,222700002.0
2005-08-22 08:22:00,1.54992,1.54996,1.54971,1.54996,337100002.0
2005-08-22 08:23:00,1.54991,1.55,1.5497,1.5497,311300001.0
2005-08-22 08:24:00,1.5497,1.5499,1.54957,1.54974,263100001.0
2005-08-22 08:25:00,1.55009,1.55027,1.54948,1.54976,477199996.0
2005-08-22 08:26:00,1.54987,1.54989,1.54969,1.54973,171199999.0
2005-08-22 08:27:00,1.54992,1.54996,1.54954,1.5497,233000001.0
2005-08-22 08:28:00,1.54975,1.54992,1.54969,1.54979,164400001.0
2005-08-22 08:29:00,1.54987,1.54987,1.54971,1.54973,257300002.0
2005-08-22 08:30:00,1.54966,1.54983,1.54961,1.54961,193500002.0
2005-08-22 08:31:00,1.54956,1.54981,1.54956,1.54974,330599998.0
2005-08-22 08:32:00,1.54938,1.54955,1.54917,1.54927,235000003.0
2005-08-22 08:33:00,1.54943,1.54959,1.54937,1.54942,262500002.0
2005-08-22 08:34:00,1.54968,1.54968,1.54949,1.5496,191600000.0
2005-08-22 08:35:00,1.54958,1.55,1.54955,1.54967,287100001.0
2005-08-22 08:36:00,1.54978,1.55006,1.54958,1.54978,460199999.0
2005-08-22 08:37:00,1.54993,1.55015,1.5499,1.55003,196499999.0
2005-08-22 08:38:00,1.5498,1.54987,1.54971,1.54974,120800004.0
2005-08-22 08:39:00,1.55007,1.5501,1.54992,1.54998,239800001.0
2005-08-22 08:40:00,1.55005,1.55005,1.54975,1.54984,358100000.0
2005-08-22 08:41:00,1.55003,1.55023,1.55002,1.55006,367999995.0
2005-08-22 08:42:00,1.55002,1.55034,1.54996,1.55014,339000001.0
2005-08-22 08:43:00,1.54993,1.55005,1.54987,1.55,204000001.0
2005-08-22 08:44:00,1.55001,1.55011,1.54994,1.55006,224700001.0
2005-08-22 08:45:00,1.54972,1.55016,1.54959,1.5501,291500000.0
2005-08-22 08:46:00,1.54999,1.55011,1.54986,1.5501,120600000.0
2005-08-22 08:47:00,1.55012,1.55027,1.54995,1.55004,311900002.0
2005-08-22 08:48:00,1.55004,1.55019,1.54997,1.55007,297700006.0
2005-08-22 08:49:00,1.55,1.55013,1.54988,1.5499,236699999.0
2005-08-22 08:50:00,1.54994,1.55004,1.54984,1.54986,169399999.0
2005-08-22 08:51:00,1.54986,1.5501,1.5498,1.54997,240600002.0
2005-08-22 08:52:00,1.54997,1.55015,1.54984,1.54988,257600003.0
2005-08-22 08:53:00,1.5498,1.54996,1.54972,1.54996,144399999.0
2005-08-22 08:54:00,1.54987,1.54992,1.54965,1.54965,261499999.0
2005-08-22 08:55:00,1.54979,1.55017,1.54973,1.5501,220500003.0
2005-08-22 08:56:00,1.55,1.55007,1.54993,1.55,129699999.0
2005-08-22 08:57:00,1.54997,1.55009,1.54992,1.55002,292400000.0
2005-08-22 08:58:00,1.55002,1.55028,1.54992,1.55016,192900002.0
2005-08-22 08:59:00,1.55013,1.55027,1.55,1.55018,339700003.0
2005-08-22 09:00:00,1.5501,1.5503,1.55,1.55022,167999999.0
2005-08-22 09:01:00,1.55021,1.5504,1.55012,1.55017,253300004.0
2005-08-22 09:02:00,1.55013,1.5504,1.55007,1.55032,168999999.0
2005-08-22 09:03:00,1.55022,1.55038,1.55009,1.55031,176700002.0
2005-08-22 09:04:00,1.55035,1.55037,1.55019,1.55023,269299998.0
2005-08-22 09:05:00,1.5502,1.5504,1.55009,1.5503,259600002.0
2005-08-22 09:06:00,1.55036,1.55042,1.55023,1.55035,335900002.0
2005-08-22 09:07:00,1.55036,1.55036,1.55011,1.55018,242300000.0
2005-08-22 09:08:00,1.55026,1.55038,1.55014,1.55026,445399998.0
2005-08-22 09:09:00,1.55018,1.55041,1.55003,1.55025,359300000.0
2005-08-22 09:10:00,1.55043,1.55047,1.55029,1.55047,188400001.0
2005-08-22 09:11:00,1.55058,1.55085,1.55051,1.5507,277899995.0
2005-08-22 09:12:00,1.55089,1.55126,1.55082,1.55115,358100001.0
2005-08-22 09:13:00,1.55108,1.55119,1.55095,1.55105,160500002.0
2005-08-22 09:14:00,1.551,1.551,1.55078,1.55081,481499999.0
2005-08-22 09:15:00,1.55076,1.55093,1.55069,1.55082,432700004.0
2005-08-22 09:16:00,1.55084,1.55091,1.55077,1.55083,63199999.0
2005-08-22 09:17:00,1.55089,1.5509,1.55074,1.55086,374899999.0
2005-08-22 09:18:00,1.55093,1.55097,1.55091,1.55095,95899999.0
2005-08-22 09:19:00,1.55088,1.55093,1.55068,1.55093,273800002.0
2005-08-22 09:20:00,1.55085,1.55096,1.55073,1.55077,297299999.0
2005-08-22 09:21:00,1.55073,1.551,1.55059,1.551,151700002.0
2005-08-22 09:22:00,1.55092,1.551,1.55092,1.55097,157999999.0
2005-08-22 09:23:00,1.55091,1.55111,1.55084,1.55096,241400000.0
2005-08-22 09:24:00,1.55094,1.55115,1.55093,1.55112,373100003.0
2005-08-22 09:25:00,1.55091,1.55106,1.55091,1.55106,113300000.0
2005-08-22 09:26:00,1.55103,1.55103,1.55078,1.55091,218999997.0
2005-08-22 09:27:00,1.551,1.55108,1.55076,1.55101,407199997.0
2005-08-22 09:28:00,1.55105,1.55107,1.55082,1.55082,326200001.0
2005-08-22 09:29:00,1.55095,1.55095,1.55068,1.55073,178799998.0
2005-08-22 09:30:00,1.55088,1.55092,1.55084,1.55086,67100000.0
2005-08-22 09:31:00,1.55087,1.55109,1.55087,1.55089,238999998.0
2005-08-22 09:32:00,1.55112,1.5512,1.55097,1.55102,182400001.0
2005-08-22 09:33:00,1.55103,1.55118,1.55097,1.55118,279799999.0
2005-08-22 09:34:00,1.55122,1.55125,1.55107,1.55119,233700000.0
2005-08-22 09:35:00,1.55122,1.55129,1.55114,1.55122,201300000.0
2005-08-22 09:36:00,1.55094,1.55115,1.55094,1.55095,153600003.0
2005-08-22 09:37:00,1.55097,1.551,1.55088,1.55096,40300000.0
2005-08-22 09:38:00,1.55097,1.551,1.55069,1.55087,243600005.0
2005-08-22 09:39:00,1.55081,1.55108,1.55081,1.551,228600001.0
2005-08-22 09:40:00,1.55093,1.55116,1.55086,1.55093,143999998.0
2005-08-22 09:41:00,1.55103,1.55111,1.55092,1.55103,242900002.0
2005-08-22 09:42:00,1.55107,1.55118,1.551,1.5511,202799998.0
2005-08-22 09:43:00,1.55116,1.55139,1.55103,1.55136,388599999.0
2005-08-22 09:44:00,1.55137,1.55151,1.55122,1.55122,216300001.0
2005-08-22 09:45:00,1.55123,1.55136,1.55117,1.55129,116999999.0
2005-08-22 09:46:00,1.55132,1.55139,1.55118,1.55118,297300000.0
2005-08-22 09:47:00,1.5512,1.55125,1.55108,1.5511,220200000.0
2005-08-22 09:48:00,1.55104,1.55122,1.55094,1.55105,532699995.0
2005-08-22 09:49:00,1.5511,1.5511,1.551,1.551,187300001.0
2005-08-22 09:50:00,1.55112,1.55112,1.55083,1.55102,293300001.0
2005-08-22 09:51:00,1.55116,1.55119,1.551,1.55111,315400003.0
2005-08-22 09:52:00,1.55118,1.55118,1.55097,1.5511,270499996.0
2005-08-22 09:53:00,1.55108,1.55113,1.55083,1.55103,118399999.0
2005-08-22 09:54:00,1.55123,1.55131,1.55106,1.55106,275200000.0
2005-08-22 09:55:00,1.55119,1.55124,1.55089,1.55113,165100000.0
2005-08-22 09:56:00,1.55107,1.55141,1.55107,1.55141,203699998.0
2005-08-22 09:57:00,1.55146,1.55154,1.5514,1.5514,279500002.0
2005-08-22 09:58:00,1.55136,1.55147,1.55136,1.55147,95900002.0
2005-08-22 09:59:00,1.55123,1.55142,1.55115,1.55131,283500004.0
2005-08-22 10:00:00,1.55139,1.55145,1.55128,1.55131,202000001.0
2005-08-22 10:01:00,1.55155,1.55158,1.55141,1.55149,392299999.0
2005-08-22 10:02:00,1.55143,1.55155,1.55125,1.55133,518800005.0
2005-08-22 10:03:00,1.55131,1.55145,1.55131,1.55145,139900002.0
2005-08-22 10:04:00,1.55141,1.55141,1.55135,1.55135,93499998.0
2005-08-22 10:05:00,1.55121,1.55143,1.55117,1.55125,390799997.0
2005-08-22 10:06:00,1.55138,1.55139,1.55124,1.55124,247099998.0
2005-08-22 10:07:00,1.55145,1.55145,1.55122,1.55128,282900007.0
2005-08-22 10:08:00,1.55119,1.55143,1.55119,1.55139,355799996.0
2005-08-22 10:09:00,1.55135,1.55143,1.55119,1.55125,318500002.0
2005-08-22 10:10:00,1.55121,1.55138,1.55115,1.55129,494399998.0
2005-08-22 10:11:00,1.55097,1.5512,1.55097,1.551,332500004.0
2005-08-22 10:12:00,1.55085,1.55099,1.55078,1.55092,223599998.0
2005-08-22 10:13:00,1.55095,1.55104,1.55081,1.55104,361200002.0
2005-08-22 10:14:00,1.55105,1.55105,1.55083,1.55098,243900001.0
2005-08-22 10:15:00,1.5511,1.55116,1.55102,1.55102,174199998.0
2005-08-22 10:16:00,1.55117,1.55122,1.55102,1.55104,351600002.0
2005-08-22 10:17:00,1.55114,1.5512,1.55101,1.55101,190699999.0
2005-08-22 10:18:00,1.55122,1.55128,1.55112,1.55117,315299999.0
2005-08-22 10:19:00,1.5512,1.55125,1.5511,1.55118,170200003.0
2005-08-22 10:20:00,1.55087,1.55124,1.55079,1.55115,444299994.0
2005-08-22 10:21:00,1.55112,1.55124,1.55098,1.5511,383100002.0
2005-08-22 10:22:00,1.55113,1.55126,1.55107,1.55119,122999998.0
2005-08-22 10:23:00,1.55118,1.55125,1.55104,1.55125,352300002.0
2005-08-22 10:24:00,1.55125,1.55125,1.55102,1.55117,269099996.0
2005-08-22 10:25:00,1.55125,1.55125,1.5509,1.5509,505599999.0
2005-08-22 10:26:00,1.55116,1.55116,1.55092,1.55092,185300003.0
2005-08-22 10:27:00,1.55103,1.55111,1.55088,1.55101,284399997.0
2005-08-22 10:28:00,1.55104,1.55123,1.55103,1.55123,240400000.0
2005-08-22 10:29:00,1.55125,1.55125,1.55108,1.55108,128400002.0
2005-08-22 10:30:00,1.55118,1.55127,1.55104,1.5511,244399998.0
2005-08-22 10:31:00,1.55108,1.55125,1.55098,1.5512,466300001.0
2005-08-22 10:32:00,1.55105,1.55118,1.55093,1.55105,390000001.0
2005-08-22 10:33:00,1.55106,1.55118,1.55094,1.55118,81000000.0
2005-08-22 10:34:00,1.5512,1.55125,1.55102,1.55102,157400001.0
2005-08-22 10:35:00,1.55107,1.55127,1.551,1.55115,293299997.0
2005-08-22 10:36:00,1.55111,1.55125,1.55107,1.5511,216500005.0
2005-08-22 10:37:00,1.55097,1.55125,1.55094,1.55125,282900003.0
2005-08-22 10:38:00,1.55119,1.55134,1.55115,1.55123,275500001.0
2005-08-22 10:39:00,1.55122,1.55131,1.55114,1.55121,256099999.0
2005-08-22 10:40:00,1.551,1.55121,1.551,1.55118,244200002.0
2005-08-22 10:41:00,1.55109,1.55123,1.55065,1.55084,498399994.0
2005-08-22 10:42:00,1.55091,1.55115,1.55091,1.5511,227200001.0
2005-08-22 10:43:00,1.55115,1.55121,1.55067,1.5511,409000001.0
2005-08-22 10:44:00,1.55114,1.55122,1.55095,1.55118,249899998.0
2005-08-22 10:45:00,1.55086,1.55116,1.55062,1.55102,422700003.0
2005-08-22 10:46:00,1.55102,1.5512,1.551,1.55106,342699998.0
2005-08-22 10:47:00,1.55115,1.55115,1.5509,1.5509,91399999.0
2005-08-22 10:48:00,1.55104,1.55121,1.55104,1.55112,171699999.0
2005-08-22 10:49:00,1.55112,1.55123,1.55103,1.55103,398299999.0
2005-08-22 10:50:00,1.55093,1.55108,1.55088,1.55098,345000001.0
2005-08-22 10:51:00,1.55102,1.55122,1.55086,1.55111,443399996.0
2005-08-22 10:52:00,1.55115,1.55125,1.55099,1.55118,303000004.0
2005-08-22 10:53:00,1.55117,1.55128,1.55113,1.55128,169099999.0
2005-08-22 10:54:00,1.55119,1.55124,1.55103,1.55103,338100006.0
2005-08-22 10:55:00,1.55107,1.55125,1.55095,1.55106,377799997.0
2005-08-22 10:56:00,1.55117,1.55127,1.55104,1.55125,430399998.0
2005-08-22 10:57:00,1.5512,1.55128,1.55103,1.55123,387000003.0
2005-08-22 10:58:00,1.55128,1.55132,1.5512,1.5512,226199997.0
2005-08-22 10:59:00,1.55135,1.55135,1.55113,1.55125,127299999.0
2005-08-22 11:00:00,1.55123,1.55132,1.55106,1.55122,193099996.0
2005-08-22 11:01:00,1.55135,1.55135,1.55112,1.55124,305000001.0
2005-08-22 11:02:00,1.55135,1.55135,1.55121,1.55121,104599999.0
2005-08-22 11:03:00,1.55129,1.55154,1.55129,1.55154,243600004.0
2005-08-22 11:04:00,1.55142,1.55148,1.551,1.55141,361899997.0
2005-08-22 11:05:00,1.55159,1.55173,1.55147,1.55164,250699995.0
2005-08-22 11:06:00,1.5519,1.552,1.55188,1.55192,64700000.0
2005-08-22 11:07:00,1.55195,1.5521,1.55185,1.55198,269800002.0
2005-08-22 11:08:00,1.55204,1.55217,1.55199,1.55217,242800002.0
2005-08-22 11:09:00,1.55193,1.5521,1.5519,1.55202,234900001.0
2005-08-22 11:10:00,1.55202,1.55206,1.55184,1.55186,259600004.0
2005-08-22 11:11:00,1.55194,1.55206,1.55185,1.55195,310000002.0
2005-08-22 11:12:00,1.552,1.55205,1.55183,1.55189,314500002.0
2005-08-22 11:13:00,1.552,1.55201,1.5518,1.55193,303999996.0
2005-08-22 11:14:00,1.55168,1.55184,1.55156,1.55173,227700000.0
2005-08-22 11:15:00,1.55169,1.55194,1.55169,1.55194,304800001.0
2005-08-22 11:16:00,1.55192,1.55202,1.55184,1.55194,98899999.0
2005-08-22 11:17:00,1.55191,1.55196,1.55174,1.55174,368900004.0
2005-08-22 11:18:00,1.5518,1.55185,1.5517,1.55178,212500000.0
2005-08-22 11:19:00,1.5518,1.55185,1.55166,1.55179,200800001.0
2005-08-22 11:20:00,1.55181,1.55197,1.55173,1.5518,492999997.0
2005-08-22 11:21:00,1.55177,1.5519,1.55143,1.55153,364399997.0
2005-08-22 11:22:00,1.55161,1.5518,1.55157,1.55173,206999999.0
2005-08-22 11:23:00,1.5518,1.55201,1.5517,1.5518,231800000.0
2005-08-22 11:24:00,1.55181,1.55207,1.55181,1.55192,357400002.0
2005-08-22 11:25:00,1.55178,1.55195,1.5516,1.55195,383200002.0
2005-08-22 11:26:00,1.5519,1.55203,1.55181,1.55196,251200002.0
2005-08-22 11:27:00,1.55195,1.55195,1.55181,1.55189,310000004.0
2005-08-22 11:28:00,1.55192,1.55207,1.55181,1.55189,188899998.0
2005-08-22 11:29:00,1.55199,1.55203,1.55178,1.55178,306900001.0
2005-08-22 11:30:00,1.55183,1.55205,1.55182,1.55196,279800003.0
2005-08-22 11:31:00,1.55198,1.55202,1.55187,1.55187,377499999.0
2005-08-22 11:32:00,1.55186,1.55201,1.55179,1.55201,337200004.0
2005-08-22 11:33:00,1.55201,1.55215,1.55192,1.55215,394500000.0
2005-08-22 11:34:00,1.552,1.55215,1.55192,1.5521,443900004.0
2005-08-22 11:35:00,1.55217,1.55221,1.55174,1.55185,186199999.0
2005-08-22 11:36:00,1.55213,1.55222,1.55201,1.55212,349899995.0
2005-08-22 11:37:00,1.55194,1.55219,1.55194,1.55218,190500002.0
2005-08-22 11:38:00,1.55222,1.55233,1.55216,1.55233,219699998.0
2005-08-22 11:39:00,1.55225,1.55241,1.55225,1.55239,332700001.0
2005-08-22 11:40:00,1.55233,1.55252,1.55219,1.55242,281400000.0
2005-08-22 11:41:00,1.55267,1.55272,1.55216,1.5523,297199999.0
2005-08-22 11:42:00,1.5523,1.55262,1.5523,1.55262,230200001.0
2005-08-22 11:43:00,1.55244,1.55259,1.55241,1.55252,545400001.0
2005-08-22 11:44:00,1.55243,1.55258,1.55227,1.5524,262400001.0
2005-08-22 11:45:00,1.55236,1.5526,1.55236,1.55257,259399998.0
2005-08-22 11:46:00,1.55253,1.55267,1.55246,1.55246,293199999.0
2005-08-22 11:47:00,1.55262,1.55268,1.55241,1.55251,442899996.0
2005-08-22 11:48:00,1.5525,1.55267,1.55242,1.5526,360899996.0
2005-08-22 11:49:00,1.5524,1.55263,1.55224,1.55236,231499997.0
2005-08-22 11:50:00,1.55245,1.55266,1.55239,1.55246,384499997.0
2005-08-22 11:51:00,1.55253,1.55258,1.55236,1.55243,331300002.0
2005-08-22 11:52:00,1.55244,1.55255,1.55229,1.55243,415800004.0
2005-08-22 11:53:00,1.55234,1.55253,1.55231,1.55253,342399998.0
2005-08-22 11:54:00,1.55257,1.55259,1.55231,1.55231,300400002.0
2005-08-22 11:55:00,1.55227,1.55255,1.55227,1.5525,462200005.0
2005-08-22 11:56:00,1.55234,1.55262,1.55233,1.55262,329099998.0
2005-08-22 11:57:00,1.55257,1.55265,1.55244,1.55257,149200000.0
2005-08-22 11:58:00,1.55264,1.55264,1.55233,1.55239,261599998.0
2005-08-22 11:59:00,1.55238,1.55251,1.55235,1.55249,213000000.0
2005-08-22 12:00:00,1.55249,1.55255,1.5523,1.55245,344199999.0
2005-08-22 12:01:00,1.55226,1.55246,1.5522,1.5523,175699997.0
2005-08-22 12:02:00,1.55228,1.55251,1.55209,1.55243,474400002.0
2005-08-22 12:03:00,1.5524,1.55255,1.55224,1.55255,350299994.0
2005-08-22 12:04:00,1.5524,1.55252,1.55239,1.55243,334600005.0
2005-08-22 12:05:00,1.55246,1.55253,1.55234,1.55246,219600005.0
2005-08-22 12:06:00,1.55241,1.55256,1.55215,1.55256,172300000.0
2005-08-22 12:07:00,1.55246,1.55259,1.55239,1.55252,206899997.0
2005-08-22 12:08:00,1.55253,1.55262,1.55236,1.55248,435899999.0
2005-08-22 12:09:00,1.55243,1.55258,1.55242,1.55258,205000004.0
2005-08-22 12:10:00,1.55252,1.55252,1.55222,1.55222,131500000.0
2005-08-22 12:11:00,1.55234,1.5525,1.55219,1.55243,459400003.0
2005-08-22 12:12:00,1.5523,1.55245,1.55228,1.55238,400200002.0
2005-08-22 12:13:00,1.55223,1.55234,1.55223,1.55234,87100000.0
2005-08-22 12:14:00,1.55217,1.55247,1.55193,1.55208,317099998.0
2005-08-22 12:15:00,1.55227,1.55233,1.55211,1.55226,368999999.0
2005-08-22 12:16:00,1.5521,1.55234,1.5521,1.55229,162399999.0
2005-08-22 12:17:00,1.55237,1.55243,1.55222,1.55231,355900003.0
2005-08-22 12:18:00,1.55226,1.55242,1.55224,1.55236,182299999.0
2005-08-22 12:19:00,1.55223,1.55241,1.55223,1.55238,323300005.0
2005-08-22 12:20:00,1.5523,1.5524,1.5523,1.5524,22300000.0
2005-08-22 12:21:00,1.55232,1.55238,1.55219,1.55231,113400002.0
2005-08-22 12:22:00,1.55229,1.55233,1.55209,1.55225,301500003.0
2005-08-22 12:23:00,1.55228,1.55228,1.55196,1.55196,293400000.0
2005-08-22 12:24:00,1.55201,1.55213,1.55197,1.55203,229800000.0
2005-08-22 12:25:00,1.55203,1.55215,1.55187,1.552,517900008.0
2005-08-22 12:26:00,1.55189,1.55203,1.55181,1.55199,325999998.0
2005-08-22 12:27:00,1.55189,1.552,1.55182,1.552,322600002.0
2005-08-22 12:28:00,1.55188,1.55209,1.55168,1.55197,320600006.0
2005-08-22 12:29:00,1.55198,1.55209,1.5519,1.55199,316200002.0
2005-08-22 12:30:00,1.55197,1.55212,1.55189,1.55208,219800003.0
2005-08-22 12:31:00,1.55211,1.55218,1.55198,1.55218,276899995.0
2005-08-22 12:32:00,1.55211,1.55225,1.55209,1.55218,392199998.0
2005-08-22 12:33:00,1.55221,1.5523,1.55216,1.55217,328800001.0
2005-08-22 12:34:00,1.5521,1.5522,1.5521,1.5522,46300000.0
2005-08-22 12:35:00,1.55188,1.55252,1.55178,1.55204,607500003.0
2005-08-22 12:36:00,1.55222,1.55226,1.55205,1.55215,112900000.0
2005-08-22 12:37:00,1.55205,1.55228,1.55192,1.55223,148500000.0
2005-08-22 12:38:00,1.5522,1.55225,1.55201,1.55201,328800002.0
2005-08-22 12:39:00,1.55201,1.55217,1.55166,1.55168,268199997.0
2005-08-22 12:40:00,1.55203,1.55209,1.5519,1.55201,174700001.0
2005-08-22 12:41:00,1.5522,1.55228,1.55201,1.55201,254699996.0
2005-08-22 12:42:00,1.55214,1.55231,1.55209,1.55219,281600002.0
2005-08-22 12:43:00,1.55209,1.55229,1.55201,1.55229,362599994.0
2005-08-22 12:44:00,1.55216,1.55229,1.55201,1.55219,120800003.0
2005-08-22 12:45:00,1.55216,1.55234,1.55216,1.5523,128000002.0
2005-08-22 12:46:00,1.55226,1.55242,1.55217,1.55241,382799999.0
2005-08-22 12:47:00,1.55226,1.55253,1.55226,1.55253,229499999.0
2005-08-22 12:48:00,1.55237,1.55253,1.55224,1.55245,237800000.0
2005-08-22 12:49:00,1.55241,1.55263,1.55241,1.5525,221099999.0
2005-08-22 12:50:00,1.55266,1.55297,1.55266,1.55287,187900000.0
2005-08-22 12:51:00,1.553,1.55314,1.553,1.55306,237499999.0
2005-08-22 12:52:00,1.55287,1.55306,1.55263,1.55282,362399996.0
2005-08-22 12:53:00,1.55288,1.553,1.5526,1.55291,333699999.0
2005-08-22 12:54:00,1.55298,1.55298,1.5527,1.5527,272599999.0
2005-08-22 12:55:00,1.55275,1.55289,1.55264,1.55281,233100006.0
2005-08-22 12:56:00,1.55257,1.55285,1.55256,1.55269,287000002.0
2005-08-22 12:57:00,1.55266,1.55283,1.55255,1.55275,229599998.0
2005-08-22 12:58:00,1.55284,1.55297,1.55271,1.55278,264700002.0
2005-08-22 12:59:00,1.55274,1.55299,1.55272,1.55277,249800000.0
2005-08-22 13:00:00,1.55263,1.55275,1.55259,1.55272,327300003.0
2005-08-22 13:01:00,1.55265,1.55274,1.55254,1.55267,297200002.0
2005-08-22 13:02:00,1.55272,1.55281,1.55254,1.55267,186900001.0
2005-08-22 13:03:00,1.55256,1.55273,1.5525,1.55273,223500004.0
2005-08-22 13:04:00,1.55244,1.5526,1.55234,1.5525,277199999.0
2005-08-22 13:05:00,1.55234,1.55248,1.55227,1.55242,269000001.0
2005-08-22 13:06:00,1.55219,1.55236,1.55219,1.55221,174000005.0
2005-08-22 13:07:00,1.55207,1.5522,1.55191,1.55205,209999999.0
2005-08-22 13:08:00,1.55208,1.55223,1.55204,1.55206,158200001.0
2005-08-22 13:09:00,1.55213,1.55221,1.55207,1.55214,51099999.0
2005-08-22 13:10:00,1.55203,1.55214,1.55192,1.55195,128300001.0
2005-08-22 13:11:00,1.55211,1.55214,1.55187,1.5519,261000000.0
2005-08-22 13:12:00,1.55192,1.55207,1.55178,1.55191,137000001.0
2005-08-22 13:13:00,1.55167,1.55196,1.55164,1.55196,178300000.0
2005-08-22 13:14:00,1.55192,1.55208,1.55186,1.55208,176999999.0
2005-08-22 13:15:00,1.5521,1.5521,1.55188,1.55206,319200000.0
2005-08-22 13:16:00,1.55207,1.55207,1.55184,1.55186,269800004.0
2005-08-22 13:17:00,1.55198,1.55207,1.55191,1.55199,70200001.0
2005-08-22 13:18:00,1.55191,1.55212,1.55185,1.55197,617399996.0
2005-08-22 13:19:00,1.55185,1.55206,1.55185,1.55206,63900001.0
2005-08-22 13:20:00,1.55218,1.55231,1.55217,1.55217,289299999.0
2005-08-22 13:21:00,1.55233,1.55241,1.55225,1.55225,215299998.0
2005-08-22 13:22:00,1.55247,1.55254,1.55235,1.55235,423800002.0
2005-08-22 13:23:00,1.55236,1.55245,1.55215,1.55232,270600000.0
2005-08-22 13:24:00,1.55235,1.55245,1.55219,1.55238,354199997.0
2005-08-22 13:25:00,1.55238,1.55247,1.55224,1.5524,401300002.0
2005-08-22 13:26:00,1.55243,1.55253,1.55224,1.55224,309900000.0
2005-08-22 13:27:00,1.5521,1.55229,1.55207,1.55221,173799999.0
2005-08-22 13:28:00,1.55202,1.55224,1.55202,1.55218,167499999.0
2005-08-22 13:29:00,1.55188,1.55207,1.55188,1.55197,210900002.0
2005-08-22 13:30:00,1.55183,1.55201,1.55182,1.55196,367899996.0
2005-08-22 13:31:00,1.55195,1.55204,1.55182,1.5519,367800000.0
2005-08-22 13:32:00,1.55199,1.55207,1.55184,1.55184,255700001.0
2005-08-22 13:33:00,1.55185,1.55203,1.55174,1.55188,270999994.0
2005-08-22 13:34:00,1.55202,1.55202,1.55176,1.55185,282900001.0
2005-08-22 13:35:00,1.55198,1.55202,1.55182,1.55182,278900002.0
2005-08-22 13:36:00,1.55201,1.55211,1.55192,1.552,262699999.0
2005-08-22 13:37:00,1.55195,1.5521,1.55186,1.55194,243000000.0
2005-08-22 13:38:00,1.552,1.55213,1.552,1.55213,203199999.0
2005-08-22 13:39:00,1.55203,1.55208,1.55186,1.55205,354699999.0
2005-08-22 13:40:00,1.55198,1.55211,1.55187,1.552,291500000.0
2005-08-22 13:41:00,1.55204,1.55204,1.55179,1.55179,106200002.0
2005-08-22 13:42:00,1.55205,1.55215,1.55194,1.55205,146399999.0
2005-08-22 13:43:00,1.55188,1.55214,1.55168,1.55199,423800001.0
2005-08-22 13:44:00,1.55205,1.55207,1.55181,1.55194,268700002.0
2005-08-22 13:45:00,1.55203,1.55204,1.5519,1.55194,114199999.0
2005-08-22 13:46:00,1.55202,1.55202,1.5518,1.55191,261000003.0
2005-08-22 13:47:00,1.55184,1.55197,1.55161,1.55175,398600004.0
2005-08-22 13:48:00,1.55175,1.55191,1.55161,1.55182,488899997.0
2005-08-22 13:49:00,1.55179,1.55185,1.55174,1.55182,111899999.0
2005-08-22 13:50:00,1.55175,1.55197,1.55172,1.5519,302000001.0
2005-08-22 13:51:00,1.5518,1.55205,1.55176,1.55205,239799998.0
2005-08-22 13:52:00,1.5521,1.5521,1.552,1.552,32100000.0
2005-08-22 13:53:00,1.55217,1.55218,1.55203,1.55203,195100001.0
2005-08-22 13:54:00,1.55225,1.55225,1.552,1.55217,258200001.0
2005-08-22 13:55:00,1.55223,1.55223,1.55202,1.55202,488599996.0
2005-08-22 13:56:00,1.55215,1.55215,1.55192,1.55208,292200002.0
2005-08-22 13:57:00,1.55208,1.55212,1.55193,1.55193,278000003.0
2005-08-22 13:58:00,1.55177,1.55192,1.55177,1.55185,112600000.0
2005-08-22 13:59:00,1.55179,1.55195,1.55168,1.55183,250700002.0
2005-08-22 14:00:00,1.55185,1.55185,1.55172,1.55172,137699998.0
2005-08-22 14:01:00,1.55172,1.55178,1.55153,1.55166,435700005.0
2005-08-22 14:02:00,1.5517,1.55178,1.55162,1.55175,389099999.0
2005-08-22 14:03:00,1.55155,1.55181,1.55134,1.55154,290800001.0
2005-08-22 14:04:00,1.55165,1.5517,1.55151,1.55155,403800004.0
2005-08-22 14:05:00,1.55146,1.55154,1.55144,1.55146,89500000.0
2005-08-22 14:06:00,1.55136,1.55145,1.55124,1.55136,363599998.0
2005-08-22 14:07:00,1.55133,1.55138,1.55117,1.55127,379999999.0
2005-08-22 14:08:00,1.55122,1.5515,1.55119,1.5514,246600003.0
2005-08-22 14:09:00,1.55137,1.55145,1.55126,1.55131,156700000.0
2005-08-22 14:10:00,1.55138,1.55148,1.55132,1.55145,297800002.0
2005-08-22 14:11:00,1.55153,1.55166,1.55147,1.55152,214900000.0
2005-08-22 14:12:00,1.55157,1.55165,1.55146,1.5515,231799999.0
2005-08-22 14:13:00,1.55158,1.55166,1.55132,1.5515,275600001.0
2005-08-22 14:14:00,1.5514,1.5514,1.55108,1.55108,201299999.0
2005-08-22 14:15:00,1.55104,1.55118,1.55104,1.55118,222300002.0
2005-08-22 14:16:00,1.55112,1.55126,1.55112,1.55116,111000002.0
2005-08-22 14:17:00,1.55105,1.55121,1.5508,1.55095,325400000.0
2005-08-22 14:18:00,1.55127,1.55127,1.55095,1.55107,343500000.0
2005-08-22 14:19:00,1.55114,1.55122,1.55098,1.5511,398900001.0
2005-08-22 14:20:00,1.55109,1.55115,1.55083,1.55107,549899998.0
2005-08-22 14:21:00,1.55092,1.55121,1.55092,1.55108,365000009.0
2005-08-22 14:22:00,1.5511,1.55123,1.55101,1.55107,398200000.0
2005-08-22 14:23:00,1.55122,1.55122,1.55095,1.55095,295499998.0
2005-08-22 14:24:00,1.55101,1.55113,1.55092,1.55097,267899999.0
2005-08-22 14:25:00,1.55119,1.55121,1.55115,1.55115,44800000.0
2005-08-22 14:26:00,1.55105,1.55123,1.55098,1.55104,303400003.0
2005-08-22 14:27:00,1.55099,1.55123,1.55081,1.55123,210100000.0
2005-08-22 14:28:00,1.55092,1.55118,1.55092,1.55117,302800001.0
2005-08-22 14:29:00,1.5512,1.55133,1.55103,1.55124,388000001.0
2005-08-22 14:30:00,1.55121,1.55131,1.55093,1.55106,317900000.0
2005-08-22 14:31:00,1.55089,1.55103,1.55068,1.55068,189000001.0
2005-08-22 14:32:00,1.5508,1.5509,1.55054,1.55082,383199998.0
2005-08-22 14:33:00,1.55084,1.55096,1.55076,1.55089,338000005.0
2005-08-22 14:34:00,1.55088,1.55108,1.55088,1.55101,229099996.0
2005-08-22 14:35:00,1.55087,1.55108,1.55061,1.55081,326300004.0
2005-08-22 14:36:00,1.5509,1.55112,1.5508,1.55104,170100000.0
2005-08-22 14:37:00,1.55113,1.55113,1.55098,1.55098,292400001.0
2005-08-22 14:38:00,1.55112,1.55112,1.55093,1.55112,274600002.0
2005-08-22 14:39:00,1.55115,1.55115,1.55097,1.5511,251900003.0
2005-08-22 14:40:00,1.5511,1.55125,1.55109,1.5512,276499999.0
2005-08-22 14:41:00,1.55125,1.55125,1.55108,1.55108,120800002.0
2005-08-22 14:42:00,1.55081,1.55107,1.55071,1.55086,410600001.0
2005-08-22 14:43:00,1.5512,1.5512,1.55093,1.55111,388500002.0
2005-08-22 14:44:00,1.55105,1.55121,1.55102,1.55115,289199998.0
2005-08-22 14:45:00,1.55121,1.55121,1.55107,1.55107,68100002.0
2005-08-22 14:46:00,1.55118,1.55118,1.55103,1.55103,99799999.0
2005-08-22 14:47:00,1.55108,1.5512,1.55096,1.5511,167899999.0
2005-08-22 14:48:00,1.55118,1.55124,1.55098,1.55109,408100001.0
2005-08-22 14:49:00,1.55112,1.55125,1.55098,1.55107,203600001.0
2005-08-22 14:50:00,1.55121,1.55133,1.55109,1.55128,300699997.0
2005-08-22 14:51:00,1.55108,1.5512,1.5509,1.5512,343399999.0
2005-08-22 14:52:00,1.55123,1.55132,1.55117,1.55121,252700004.0
2005-08-22 14:53:00,1.55128,1.55133,1.5511,1.55111,328300001.0
2005-08-22 14:54:00,1.5512,1.55139,1.55116,1.55121,394699999.0
2005-08-22 14:55:00,1.55122,1.55137,1.55112,1.55122,297700000.0
2005-08-22 14:56:00,1.55129,1.55143,1.55128,1.55143,194300001.0
2005-08-22 14:57:00,1.55136,1.55154,1.55133,1.55142,339600005.0
2005-08-22 14:58:00,1.55138,1.55152,1.55137,1.55143,232899999.0
2005-08-22 14:59:00,1.5515,1.55155,1.55128,1.55138,274000001.0
2005-08-22 15:00:00,1.55153,1.55163,1.55143,1.55152,243399997.0
2005-08-22 15:01:00,1.55144,1.55158,1.55136,1.55153,399499998.0
2005-08-22 15:02:00,1.55129,1.55158,1.55088,1.55088,371400001.0
2005-08-22 15:03:00,1.55149,1.55153,1.55137,1.55138,282900000.0
2005-08-22 15:04:00,1.55152,1.55157,1.55134,1.55141,258800001.0
2005-08-22 15:05:00,1.55126,1.55146,1.55109,1.55146,257600003.0
2005-08-22 15:06:00,1.55144,1.55152,1.55128,1.55137,289600000.0
2005-08-22 15:07:00,1.55144,1.55156,1.55131,1.55139,270000002.0
2005-08-22 15:08:00,1.55152,1.55154,1.55126,1.55128,471100000.0
2005-08-22 15:09:00,1.55145,1.55161,1.55143,1.55147,253600000.0
2005-08-22 15:10:00,1.55142,1.55158,1.55118,1.55144,232600001.0
2005-08-22 15:11:00,1.5516,1.55165,1.55147,1.55147,420200000.0
2005-08-22 15:12:00,1.55158,1.55158,1.55141,1.55158,279400001.0
2005-08-22 15:13:00,1.55162,1.55172,1.55143,1.55151,204899999.0
2005-08-22 15:14:00,1.55157,1.55168,1.55149,1.55165,184499998.0
2005-08-22 15:15:00,1.5516,1.55178,1.5515,1.55165,388300004.0
2005-08-22 15:16:00,1.5517,1.55175,1.5517,1.55175,24100000.0
2005-08-22 15:17:00,1.55173,1.55173,1.55154,1.55165,86399999.0
2005-08-22 15:18:00,1.5516,1.55174,1.55141,1.55161,256900001.0
2005-08-22 15:19:00,1.55168,1.55168,1.55147,1.55152,382200000.0
2005-08-22 15:20:00,1.55165,1.55203,1.55155,1.55203,216100000.0
2005-08-22 15:21:00,1.55196,1.55207,1.55184,1.55189,257900001.0
2005-08-22 15:22:00,1.5519,1.5519,1.55172,1.55172,53600000.0
2005-08-22 15:23:00,1.55185,1.55195,1.55163,1.55163,140100003.0
2005-08-22 15:24:00,1.55192,1.55203,1.55184,1.55189,198300001.0
2005-08-22 15:25:00,1.55183,1.55192,1.55167,1.55184,295999994.0
2005-08-22 15:26:00,1.5518,1.5519,1.5518,1.5519,24800000.0
2005-08-22 15:27:00,1.55189,1.55195,1.55184,1.55192,111600002.0
2005-08-22 15:28:00,1.55187,1.55193,1.55175,1.55179,222799999.0
2005-08-22 15:29:00,1.55184,1.55192,1.55163,1.55176,268900000.0
2005-08-22 15:30:00,1.55177,1.55197,1.55164,1.55185,208500001.0
2005-08-22 15:31:00,1.55179,1.55198,1.55179,1.55198,61600000.0
2005-08-22 15:32:00,1.55192,1.5521,1.55187,1.55195,243200005.0
2005-08-22 15:33:00,1.55197,1.55203,1.55178,1.55195,306299996.0
2005-08-22 15:34:00,1.55192,1.55201,1.55171,1.55185,158999998.0
2005-08-22 15:35:00,1.55193,1.55203,1.55183,1.55191,257299998.0
2005-08-22 15:36:00,1.55174,1.552,1.55174,1.55198,211899998.0
2005-08-22 15:37:00,1.552,1.55205,1.55182,1.55182,192300000.0
2005-08-22 15:38:00,1.55194,1.55215,1.5519,1.55199,193100002.0
2005-08-22 15:39:00,1.55205,1.55207,1.55188,1.55201,153999999.0
2005-08-22 15:40:00,1.55195,1.55198,1.55175,1.55198,171000001.0
2005-08-22 15:41:00,1.55195,1.55198,1.55181,1.55184,138099998.0
2005-08-22 15:42:00,1.55181,1.55198,1.55181,1.55198,54400000.0
2005-08-22 15:43:00,1.55186,1.55213,1.55184,1.55198,333700002.0
2005-08-22 15:44:00,1.55199,1.55212,1.55194,1.55208,313599998.0
2005-08-22 15:45:00,1.55187,1.55203,1.5518,1.55195,100000000.0
2005-08-22 15:46:00,1.55175,1.55205,1.55175,1.552,292599999.0
2005-08-22 15:47:00,1.55205,1.55207,1.5519,1.55191,286800002.0
2005-08-22 15:48:00,1.55192,1.55205,1.5518,1.5519,320700001.0
2005-08-22 15:49:00,1.55194,1.55213,1.55179,1.55203,302500000.0
2005-08-22 15:50:00,1.55208,1.55208,1.55184,1.55191,208400001.0
2005-08-22 15:51:00,1.552,1.55215,1.5519,1.55205,405500002.0
2005-08-22 15:52:00,1.55202,1.55215,1.55201,1.55201,248799998.0
2005-08-22 15:53:00,1.55201,1.55212,1.55192,1.5521,290699999.0
2005-08-22 15:54:00,1.55207,1.55219,1.55199,1.55218,323600004.0
2005-08-22 15:55:00,1.55196,1.55218,1.55191,1.55212,274100003.0
2005-08-22 15:56:00,1.5521,1.55215,1.55193,1.55208,412399999.0
2005-08-22 15:57:00,1.55192,1.5521,1.55191,1.55209,203000002.0
2005-08-22 15:58:00,1.55189,1.55208,1.55189,1.55195,236199999.0
2005-08-22 15:59:00,1.55206,1.55218,1.55196,1.55196,291600001.0
2005-08-22 16:00:00,1.55192,1.55205,1.55192,1.55205,10700000.0
2005-08-22 16:01:00,1.5519,1.55198,1.55174,1.5519,327600001.0
2005-08-22 16:02:00,1.55193,1.55202,1.55177,1.5519,303500003.0
2005-08-22 16:03:00,1.55181,1.55197,1.5517,1.55192,479200001.0
2005-08-22 16:04:00,1.5519,1.55196,1.5518,1.55196,190999998.0
2005-08-22 16:05:00,1.55194,1.55203,1.55177,1.55192,204100000.0
2005-08-22 16:06:00,1.55169,1.55189,1.55168,1.55183,250700003.0
2005-08-22 16:07:00,1.5518,1.55182,1.55157,1.55164,150799999.0
2005-08-22 16:08:00,1.5517,1.55187,1.55164,1.55187,251700000.0
2005-08-22 16:09:00,1.55177,1.55177,1.55161,1.55161,51900000.0
2005-08-22 16:10:00,1.55169,1.5517,1.55137,1.55151,245100004.0
2005-08-22 16:11:00,1.55145,1.55152,1.5512,1.55135,178800000.0
2005-08-22 16:12:00,1.55134,1.55148,1.55133,1.55133,129200001.0
2005-08-22 16:13:00,1.5514,1.55155,1.55123,1.55134,189899999.0
2005-08-22 16:14:00,1.55138,1.55173,1.55125,1.55173,445399997.0
2005-08-22 16:15:00,1.55134,1.55175,1.55134,1.55162,217400002.0
2005-08-22 16:16:00,1.55158,1.55163,1.55145,1.55145,447900003.0
2005-08-22 16:17:00,1.55151,1.55161,1.55139,1.55152,183800001.0
2005-08-22 16:18:00,1.55173,1.55173,1.55153,1.55161,227100000.0
2005-08-22 16:19:00,1.5516,1.55165,1.55147,1.55151,291600003.0
2005-08-22 16:20:00,1.55155,1.55165,1.55146,1.55158,213200000.0
2005-08-22 16:21:00,1.55148,1.55164,1.5514,1.55152,221199998.0
2005-08-22 16:22:00,1.55158,1.5516,1.55146,1.55149,112699999.0
2005-08-22 16:23:00,1.55153,1.55167,1.55145,1.55151,342199997.0
2005-08-22 16:24:00,1.55147,1.55168,1.55147,1.55162,420899998.0
2005-08-22 16:25:00,1.55149,1.55164,1.55134,1.55164,360999999.0
2005-08-22 16:26:00,1.55157,1.55158,1.55124,1.55158,208000001.0
2005-08-22 16:27:00,1.55145,1.55158,1.55132,1.5514,300000002.0
2005-08-22 16:28:00,1.55145,1.55155,1.55132,1.55142,194400000.0
2005-08-22 16:29:00,1.55151,1.5516,1.55145,1.5516,236499999.0
2005-08-22 16:30:00,1.55139,1.5516,1.55121,1.5515,126799998.0
2005-08-22 16:31:00,1.55148,1.55165,1.5514,1.55163,229900000.0
2005-08-22 16:32:00,1.55174,1.55179,1.55167,1.55167,96600000.0
2005-08-22 16:33:00,1.55184,1.55184,1.55164,1.55164,90800000.0
2005-08-22 16:34:00,1.55172,1.55191,1.55172,1.55191,144500000.0
2005-08-22 16:35:00,1.55167,1.55187,1.55167,1.55174,217300001.0
2005-08-22 16:36:00,1.55184,1.55204,1.55171,1.55204,346000000.0
2005-08-22 16:37:00,1.55194,1.55206,1.55181,1.5519,329200002.0
2005-08-22 16:38:00,1.55182,1.55188,1.5517,1.5518,453499999.0
2005-08-22 16:39:00,1.55172,1.55185,1.55172,1.55185,27000000.0
2005-08-22 16:40:00,1.55166,1.55183,1.55161,1.55173,181900000.0
2005-08-22 16:41:00,1.55175,1.55184,1.55166,1.55168,385499995.0
2005-08-22 16:42:00,1.55179,1.55194,1.55164,1.55183,275499999.0
2005-08-22 16:43:00,1.5516,1.55175,1.55148,1.55161,363000004.0
2005-08-22 16:44:00,1.55167,1.55179,1.55155,1.55165,246500001.0
2005-08-22 16:45:00,1.55179,1.55184,1.55162,1.5517,297200000.0
2005-08-22 16:46:00,1.55178,1.55185,1.55163,1.55173,286199996.0
2005-08-22 16:47:00,1.55171,1.55198,1.55171,1.55197,353300004.0
2005-08-22 16:48:00,1.55193,1.55193,1.55171,1.55173,264400000.0
2005-08-22 16:49:00,1.55188,1.55195,1.55182,1.5519,79800000.0
2005-08-22 16:50:00,1.5519,1.55202,1.55186,1.55193,307099996.0
2005-08-22 16:51:00,1.55188,1.55197,1.55166,1.55166,327400000.0
2005-08-22 16:52:00,1.5519,1.55195,1.5518,1.55188,132900000.0
2005-08-22 16:53:00,1.5519,1.5519,1.5517,1.55178,228100000.0
2005-08-22 16:54:00,1.55172,1.55199,1.55172,1.55186,480799996.0
2005-08-22 16:55:00,1.55189,1.55199,1.55179,1.55195,534400007.0
2005-08-22 16:56:00,1.55192,1.55201,1.55184,1.55192,169500001.0
2005-08-22 16:57:00,1.55197,1.55205,1.55185,1.55199,180200004.0
2005-08-22 16:58:00,1.55189,1.5521,1.55174,1.55186,223900000.0
2005-08-22 16:59:00,1.55191,1.55227,1.55191,1.55227,230799998.0
2005-08-22 17:00:00,1.55221,1.55231,1.55196,1.55212,333700001.0
2005-08-22 17:01:00,1.55209,1.55223,1.55194,1.55223,384500004.0
2005-08-22 17:02:00,1.55219,1.55228,1.55206,1.55228,302299999.0
2005-08-22 17:03:00,1.55231,1.55241,1.55209,1.55217,174100001.0
2005-08-22 17:04:00,1.55235,1.55242,1.55204,1.55204,257600002.0
2005-08-22 17:05:00,1.55232,1.55243,1.55223,1.55224,239599997.0
2005-08-22 17:06:00,1.55225,1.55241,1.55213,1.55233,231099996.0
2005-08-22 17:07:00,1.55233,1.55237,1.55212,1.55224,304800001.0
2005-08-22 17:08:00,1.55237,1.55237,1.55212,1.55229,341999998.0
2005-08-22 17:09:00,1.55222,1.55228,1.55214,1.55218,246799997.0
2005-08-22 17:10:00,1.55207,1.55225,1.552,1.55215,201600002.0
2005-08-22 17:11:00,1.55216,1.55225,1.55204,1.55215,54100000.0
2005-08-22 17:12:00,1.5522,1.55225,1.55206,1.55218,319399997.0
2005-08-22 17:13:00,1.55222,1.5523,1.55209,1.55228,299600000.0
2005-08-22 17:14:00,1.55244,1.5526,1.55241,1.5526,107000003.0
2005-08-22 17:15:00,1.55267,1.5528,1.55252,1.55253,258000002.0
2005-08-22 17:16:00,1.55236,1.55257,1.5523,1.55253,426600002.0
2005-08-22 17:17:00,1.55238,1.55256,1.55234,1.55243,299300004.0
2005-08-22 17:18:00,1.55237,1.55237,1.55215,1.55215,131100002.0
2005-08-22 17:19:00,1.5524,1.5524,1.55214,1.55236,233899999.0
2005-08-22 17:20:00,1.55233,1.55233,1.55214,1.55217,310500006.0
2005-08-22 17:21:00,1.55232,1.55233,1.55192,1.552,373299994.0
2005-08-22 17:22:00,1.55205,1.55218,1.55196,1.55218,293900000.0
2005-08-22 17:23:00,1.55206,1.55226,1.55206,1.55225,235400002.0
2005-08-22 17:24:00,1.55233,1.55233,1.55207,1.55207,261499996.0
2005-08-22 17:25:00,1.5523,1.55235,1.55221,1.55229,130699999.0
2005-08-22 17:26:00,1.55235,1.55235,1.5523,1.5523,14400000.0
2005-08-22 17:27:00,1.55222,1.55238,1.55222,1.55235,172000000.0
2005-08-22 17:28:00,1.55237,1.55244,1.55218,1.5524,436100000.0
2005-08-22 17:29:00,1.55233,1.55245,1.55218,1.55239,285799999.0
2005-08-22 17:30:00,1.55214,1.55231,1.55214,1.5522,198900000.0
2005-08-22 17:31:00,1.55202,1.5522,1.55197,1.55212,368399997.0
2005-08-22 17:32:00,1.55185,1.55221,1.55185,1.55221,112399997.0
2005-08-22 17:33:00,1.55228,1.5523,1.55203,1.55218,336699997.0
2005-08-22 17:34:00,1.55218,1.55225,1.55205,1.55213,110600000.0
2005-08-22 17:35:00,1.55218,1.55225,1.55206,1.55217,98399998.0
2005-08-22 17:36:00,1.55206,1.55239,1.55206,1.55217,266699998.0
2005-08-22 17:37:00,1.55222,1.55235,1.55209,1.55219,314800001.0
2005-08-22 17:38:00,1.55218,1.5524,1.55211,1.5524,188100004.0
2005-08-22 17:39:00,1.55224,1.5524,1.55224,1.5523,81300000.0
2005-08-22 17:40:00,1.55212,1.55256,1.55212,1.55255,276000002.0
2005-08-22 17:41:00,1.55248,1.55255,1.55236,1.55248,293700003.0
2005-08-22 17:42:00,1.55253,1.55261,1.55235,1.5524,186900000.0
2005-08-22 17:43:00,1.55232,1.55245,1.55212,1.55227,251600000.0
2005-08-22 17:44:00,1.55231,1.55247,1.55213,1.55233,288299998.0
2005-08-22 17:45:00,1.55229,1.55247,1.55218,1.55234,451200002.0
2005-08-22 17:46:00,1.5524,1.55255,1.5524,1.55255,42000000.0
2005-08-22 17:47:00,1.55246,1.55249,1.55237,1.55243,102899997.0
2005-08-22 17:48:00,1.55233,1.55252,1.55227,1.55241,235599997.0
2005-08-22 17:49:00,1.55238,1.55255,1.55234,1.5525,414800001.0
2005-08-22 17:50:00,1.55242,1.5526,1.55233,1.55242,262100003.0
2005-08-22 17:51:00,1.55244,1.55261,1.55244,1.55257,175900003.0
2005-08-22 17:52:00,1.55255,1.55258,1.55237,1.55248,222000002.0
2005-08-22 17:53:00,1.55233,1.55252,1.55222,1.55235,254300000.0
2005-08-22 17:54:00,1.55239,1.55269,1.55239,1.55265,296100001.0
2005-08-22 17:55:00,1.55261,1.55272,1.55244,1.55259,298100002.0
2005-08-22 17:56:00,1.55257,1.55269,1.55249,1.55263,147700002.0
2005-08-22 17:57:00,1.55268,1.55274,1.55256,1.55263,448700002.0
2005-08-22 17:58:00,1.5525,1.55296,1.5525,1.55296,162999997.0
2005-08-22 17:59:00,1.55289,1.55293,1.55273,1.55282,56300001.0
2005-08-22 18:00:00,1.55272,1.55285,1.55266,1.5528,171800000.0
2005-08-22 18:01:00,1.5528,1.553,1.5526,1.553,1928800015.0
2005-08-22 18:02:00,1.5526,1.5528,1.5526,1.5528,1928800015.0
2005-08-22 18:03:00,1.553,1.553,1.5526,1.5526,1928800015.0
2005-08-22 18:04:00,1.5524,1.5526,1.5524,1.5526,1928800015.0
2005-08-22 18:05:00,1.5526,1.5526,1.5526,1.5526,1928800015.0
2005-08-22 18:06:00,1.5524,1.5526,1.5524,1.5524,1928800015.0
2005-08-22 18:07:00,1.5526,1.5526,1.5524,1.5524,1928800015.0
2005-08-22 18:09:00,1.55223,1.55234,1.55198,1.55233,1928800015.0
2005-08-22 18:11:00,1.5524,1.55255,1.55229,1.5525,1668400009.0
2005-08-22 18:12:00,1.55257,1.55267,1.55242,1.55242,2102000012.0
2005-08-22 18:13:00,1.55242,1.5525,1.55214,1.55227,1432600001.0
2005-08-22 18:14:00,1.5524,1.5524,1.5522,1.5524,1072800008.0
2005-08-22 18:15:00,1.5523,1.55236,1.55211,1.55231,1072800008.0
2005-08-22 18:17:00,1.55218,1.55234,1.55206,1.55223,1774800003.0
2005-08-22 18:18:00,1.55198,1.55231,1.55198,1.55209,864199993.0
2005-08-22 18:19:00,1.55227,1.55236,1.55204,1.55217,1752800005.0
2005-08-22 18:20:00,1.5524,1.5524,1.5524,1.5524,873399997.0
2005-08-22 18:21:00,1.55241,1.55249,1.55214,1.55227,873399997.0
2005-08-22 18:22:00,1.55226,1.55233,1.55205,1.55218,869699998.0
2005-08-22 18:23:00,1.5524,1.5526,1.5524,1.5526,1142700004.0
2005-08-22 18:24:00,1.5526,1.5526,1.5526,1.5526,1142700004.0
2005-08-22 18:25:00,1.5526,1.5526,1.5526,1.5526,1142700004.0
2005-08-22 18:27:00,1.55265,1.55272,1.55236,1.55255,1142700004.0
2005-08-22 18:28:00,1.5528,1.5528,1.5528,1.5528,1677799995.0
2005-08-22 18:29:00,1.5526,1.55274,1.55252,1.55262,1677799995.0
2005-08-22 18:30:00,1.55257,1.55265,1.55245,1.55251,1061900008.0
2005-08-22 18:31:00,1.55249,1.55265,1.55244,1.55265,1045799995.0
2005-08-22 18:32:00,1.55258,1.55265,1.55238,1.55255,1179600004.0
2005-08-22 18:35:00,1.55261,1.55274,1.55258,1.55274,1648000009.0
2005-08-22 18:36:00,1.55275,1.55275,1.55253,1.55259,1441700004.0
2005-08-22 18:38:00,1.55272,1.5528,1.55255,1.55258,1732200007.0
2005-08-22 18:39:00,1.55273,1.55303,1.55273,1.55303,2010800004.0
2005-08-22 18:40:00,1.553,1.5534,1.553,1.5532,1347400010.0
2005-08-22 18:41:00,1.55304,1.5531,1.55281,1.55295,1347400010.0
2005-08-22 18:42:00,1.55302,1.5531,1.55279,1.55307,1204500006.0
2005-08-22 18:43:00,1.55294,1.55303,1.55282,1.55295,426499999.0
2005-08-22 18:44:00,1.55297,1.553,1.55266,1.55266,896300003.0
2005-08-22 18:45:00,1.55275,1.55288,1.5526,1.55271,490399996.0
2005-08-22 18:46:00,1.55278,1.55285,1.55233,1.55233,319000001.0
2005-08-22 18:47:00,1.55248,1.5525,1.55231,1.55239,200600000.0
2005-08-22 18:48:00,1.55243,1.55262,1.5524,1.55259,1250699998.0
2005-08-22 18:49:00,1.55271,1.55284,1.55267,1.55269,444400002.0
2005-08-22 18:50:00,1.55244,1.55258,1.5523,1.5524,623000000.0
2005-08-22 18:51:00,1.55247,1.55263,1.55232,1.55245,1407100004.0
2005-08-22 18:52:00,1.55227,1.5526,1.55225,1.5526,1511300008.0
2005-08-22 18:53:00,1.55218,1.55271,1.55211,1.55255,1296000004.0
2005-08-22 18:54:00,1.55252,1.55269,1.55252,1.55262,599499994.0
2005-08-22 18:55:00,1.55276,1.55276,1.55247,1.55247,1366599993.0
2005-08-22 18:56:00,1.55265,1.55273,1.55252,1.5526,796600000.0
2005-08-22 18:57:00,1.55258,1.55268,1.5525,1.55265,722700004.0
2005-08-22 18:58:00,1.55247,1.55294,1.55204,1.55255,969999998.0
2005-08-22 18:59:00,1.5526,1.55265,1.55248,1.55251,1648900009.0
2005-08-22 19:00:00,1.5525,1.55288,1.55199,1.552,469200007.0
2005-08-22 19:01:00,1.55262,1.55262,1.55238,1.55249,278300002.0
2005-08-22 19:02:00,1.55242,1.55267,1.55242,1.55267,807799995.0
2005-08-22 19:03:00,1.5527,1.5527,1.5526,1.5526,360500000.0
2005-08-22 19:04:00,1.5527,1.55278,1.55262,1.55266,251299996.0
2005-08-22 19:05:00,1.55278,1.55285,1.55264,1.5528,722300000.0
2005-08-22 19:06:00,1.55274,1.55275,1.55241,1.55241,2140000003.0
2005-08-22 19:07:00,1.5524,1.55268,1.55233,1.55263,791200005.0
2005-08-22 19:08:00,1.55258,1.55278,1.55253,1.55262,1402100004.0
2005-08-22 19:09:00,1.5526,1.55268,1.55245,1.55248,1066499999.0
2005-08-22 19:10:00,1.55242,1.55258,1.55237,1.5525,809400006.0
2005-08-22 19:11:00,1.55245,1.5525,1.55228,1.5524,1421900001.0
2005-08-22 19:12:00,1.55224,1.5524,1.55223,1.5524,952700009.0
2005-08-22 19:13:00,1.5523,1.55246,1.5523,1.55245,474300001.0
2005-08-22 19:14:00,1.55237,1.55252,1.55233,1.55252,239399999.0
2005-08-22 19:15:00,1.55255,1.55258,1.55244,1.55255,1309200004.0
2005-08-22 19:16:00,1.55248,1.55255,1.55236,1.55248,558000006.0
2005-08-22 19:17:00,1.55255,1.55258,1.5523,1.5523,983399990.0
2005-08-22 19:18:00,1.55253,1.55255,1.55236,1.55236,760999998.0
2005-08-22 19:19:00,1.55227,1.55242,1.55205,1.55209,738299996.0
2005-08-22 19:20:00,1.55209,1.55223,1.55189,1.55212,1117400001.0
2005-08-22 19:21:00,1.55207,1.55229,1.55174,1.55202,996100006.0
2005-08-22 19:22:00,1.5521,1.5521,1.552,1.552,104600000.0
2005-08-22 19:23:00,1.55212,1.55219,1.55199,1.55199,714300003.0
2005-08-22 19:24:00,1.55204,1.55225,1.55204,1.55225,565000000.0
2005-08-22 19:25:00,1.5522,1.55225,1.55205,1.55205,957199997.0
2005-08-22 19:26:00,1.5522,1.55225,1.55205,1.55213,1114700013.0
2005-08-22 19:27:00,1.55183,1.55206,1.55149,1.55156,856500005.0
2005-08-22 19:28:00,1.55204,1.55223,1.55204,1.55217,409600004.0
2005-08-22 19:29:00,1.55218,1.55225,1.55196,1.55196,783399999.0
2005-08-22 19:31:00,1.55225,1.55225,1.55197,1.55204,1266400002.0
2005-08-22 19:32:00,1.5522,1.55233,1.55208,1.55214,884299999.0
2005-08-22 19:33:00,1.55216,1.55235,1.55216,1.55227,1026399997.0
2005-08-22 19:34:00,1.55205,1.55241,1.55164,1.55167,1709400006.0
2005-08-22 19:35:00,1.55222,1.55252,1.55209,1.55252,971300000.0
2005-08-22 19:36:00,1.55244,1.55252,1.5521,1.55225,895100001.0
2005-08-22 19:37:00,1.55216,1.55233,1.55214,1.55233,397600001.0
2005-08-22 19:38:00,1.55274,1.55294,1.55195,1.55205,917500008.0
2005-08-22 19:39:00,1.55217,1.55235,1.55208,1.55209,1312199993.0
2005-08-22 19:40:00,1.5523,1.5523,1.55214,1.55216,739699996.0
2005-08-22 19:41:00,1.5522,1.5523,1.5522,1.5523,435600003.0
2005-08-22 19:42:00,1.55218,1.55238,1.55213,1.55238,822400000.0
2005-08-22 19:43:00,1.55215,1.55239,1.55206,1.55206,651899996.0
2005-08-22 19:44:00,1.55233,1.55233,1.5521,1.55211,953400003.0
2005-08-22 19:45:00,1.55211,1.55232,1.55207,1.55232,238400004.0
2005-08-22 19:46:00,1.55235,1.55235,1.55214,1.5523,797699995.0
2005-08-22 19:47:00,1.55225,1.55238,1.55212,1.55226,237600001.0
2005-08-22 19:48:00,1.55228,1.55243,1.55228,1.55243,577700005.0
2005-08-22 19:49:00,1.55239,1.55245,1.55226,1.55245,1203600005.0
2005-08-22 19:50:00,1.55235,1.5525,1.55222,1.55242,193499999.0
2005-08-22 19:51:00,1.55225,1.55267,1.55199,1.55222,636900004.0
2005-08-22 19:52:00,1.55243,1.55252,1.55229,1.55244,391199997.0
2005-08-22 19:53:00,1.55244,1.55255,1.55239,1.55255,624800000.0
2005-08-22 19:54:00,1.55259,1.55261,1.55235,1.55235,250700002.0
2005-08-22 19:55:00,1.55245,1.55245,1.55226,1.55226,620099998.0
2005-08-22 19:56:00,1.55235,1.55249,1.55226,1.55248,1243599997.0
2005-08-22 19:57:00,1.55237,1.55249,1.55223,1.55236,1663099999.0
2005-08-22 19:58:00,1.55235,1.55255,1.55214,1.55214,1810000006.0
2005-08-22 19:59:00,1.55219,1.55243,1.55219,1.55227,1109700000.0
2005-08-22 20:00:00,1.55232,1.55251,1.55219,1.55229,646100000.0
2005-08-22 20:01:00,1.55228,1.55232,1.55202,1.55209,606600002.0
2005-08-22 20:02:00,1.55214,1.55232,1.5521,1.55232,390700000.0
2005-08-22 20:03:00,1.55224,1.55252,1.55224,1.55252,236200000.0
2005-08-22 20:04:00,1.55244,1.55255,1.5524,1.55255,289800001.0
2005-08-22 20:05:00,1.55242,1.55252,1.55236,1.55252,350600000.0
2005-08-22 20:06:00,1.55253,1.55263,1.55252,1.55257,466299999.0
2005-08-22 20:07:00,1.55255,1.55255,1.5524,1.5524,167800000.0
2005-08-22 20:08:00,1.55243,1.55251,1.55224,1.55232,1543000014.0
2005-08-22 20:09:00,1.5523,1.55235,1.5522,1.55221,238400004.0
2005-08-22 20:10:00,1.5523,1.5523,1.55216,1.55216,285300000.0
2005-08-22 20:11:00,1.55233,1.55248,1.55224,1.55236,1000800000.0
2005-08-22 20:12:00,1.55244,1.55255,1.55227,1.55255,229700000.0
2005-08-22 20:13:00,1.55258,1.55268,1.55247,1.5525,1768800010.0
2005-08-22 20:14:00,1.5526,1.55265,1.55245,1.55251,447400004.0
2005-08-22 20:15:00,1.55252,1.55267,1.55251,1.55265,1202700000.0
2005-08-22 20:16:00,1.5526,1.55268,1.55252,1.5526,1927500007.0
2005-08-22 20:17:00,1.55252,1.55259,1.55236,1.55258,371200003.0
2005-08-22 20:18:00,1.55257,1.5526,1.55245,1.5525,449500000.0
2005-08-22 20:19:00,1.5526,1.5526,1.5524,1.5524,777900006.0
2005-08-22 20:20:00,1.5526,1.5526,1.5526,1.5526,777900006.0
2005-08-22 20:21:00,1.55257,1.55264,1.55245,1.55253,777900006.0
2005-08-22 20:22:00,1.5525,1.55258,1.55239,1.55249,691800005.0
2005-08-22 20:23:00,1.55234,1.55259,1.55231,1.55245,1151099994.0
2005-08-22 20:24:00,1.55244,1.55286,1.55228,1.55234,461099997.0
2005-08-22 20:25:00,1.55244,1.55263,1.55238,1.55254,884800008.0
2005-08-22 20:26:00,1.55263,1.55263,1.55244,1.55252,313700001.0
2005-08-22 20:27:00,1.55234,1.55258,1.55209,1.5525,502099999.0
2005-08-22 20:29:00,1.55244,1.5526,1.55227,1.55242,1895199992.0
2005-08-22 20:33:00,1.55234,1.55251,1.55206,1.55238,440899996.0
2005-08-22 20:34:00,1.55242,1.5525,1.55225,1.5523,358399999.0
2005-08-22 20:35:00,1.55237,1.55272,1.55237,1.55268,473899998.0
2005-08-22 20:36:00,1.55261,1.55266,1.55235,1.55255,573600005.0
2005-08-22 20:37:00,1.55263,1.55278,1.55249,1.55265,988100008.0
2005-08-22 20:38:00,1.5523,1.55265,1.55212,1.55236,1901099987.0
2005-08-22 20:39:00,1.55243,1.55277,1.55225,1.55233,1060700015.0
2005-08-22 20:40:00,1.55268,1.55271,1.55242,1.55242,1440899992.0
2005-08-22 20:41:00,1.55257,1.55269,1.55234,1.55252,604499996.0
2005-08-22 20:42:00,1.55239,1.5526,1.55231,1.5525,170200000.0
2005-08-22 20:43:00,1.5525,1.55267,1.55239,1.55255,719699999.0
2005-08-22 20:44:00,1.55253,1.5526,1.55236,1.55236,1314599997.0
2005-08-22 20:45:00,1.55255,1.5526,1.55241,1.55255,786700001.0
2005-08-22 20:46:00,1.55261,1.55267,1.55237,1.55265,216100000.0
2005-08-22 20:47:00,1.5526,1.5526,1.5523,1.55247,624300001.0
2005-08-22 20:48:00,1.55255,1.55268,1.5524,1.5525,1434000008.0
2005-08-22 20:49:00,1.55243,1.55268,1.55243,1.5526,785499999.0
2005-08-22 20:50:00,1.55252,1.55263,1.5524,1.55263,2036199993.0
2005-08-22 20:51:00,1.55251,1.5526,1.55243,1.55252,483000001.0
2005-08-22 20:52:00,1.55257,1.55263,1.55239,1.55253,1450499997.0
2005-08-22 20:53:00,1.55247,1.55261,1.55243,1.55252,1611200003.0
2005-08-22 20:54:00,1.55236,1.55255,1.55236,1.5525,789500000.0
2005-08-22 20:55:00,1.5522,1.55254,1.55212,1.5524,695100005.0
2005-08-22 20:57:00,1.5526,1.5526,1.5526,1.5526,1677300012.0
2005-08-22 20:58:00,1.5526,1.5526,1.5526,1.5526,1677300012.0
2005-08-22 20:59:00,1.5528,1.5528,1.5526,1.5528,1677300012.0
2005-08-22 21:02:00,1.55259,1.55264,1.55238,1.55241,1677300012.0
2005-08-22 21:03:00,1.55252,1.55269,1.55242,1.55243,1405100006.0
2005-08-22 21:04:00,1.55247,1.55247,1.55225,1.55227,248200005.0
2005-08-22 21:05:00,1.5524,1.55255,1.55231,1.5525,969900003.0
2005-08-22 21:06:00,1.5524,1.55257,1.55224,1.55245,468299996.0
2005-08-22 21:07:00,1.5526,1.5526,1.55246,1.5525,417700001.0
2005-08-22 21:08:00,1.55263,1.55267,1.55248,1.5526,251799999.0
2005-08-22 21:09:00,1.5526,1.55265,1.55245,1.55245,670000011.0
2005-08-22 21:10:00,1.55264,1.55274,1.55257,1.55274,944000009.0
2005-08-22 21:11:00,1.55259,1.55284,1.55239,1.55257,705900000.0
2005-08-22 21:12:00,1.5528,1.55301,1.55278,1.5529,328100000.0
2005-08-22 21:13:00,1.55281,1.55302,1.55281,1.55302,907299999.0
2005-08-22 21:14:00,1.55299,1.55302,1.55279,1.55294,882200009.0
2005-08-22 21:15:00,1.55302,1.55302,1.55271,1.55272,780000009.0
2005-08-22 21:16:00,1.5528,1.55295,1.55262,1.55279,481600000.0
2005-08-22 21:17:00,1.55268,1.55288,1.55237,1.55242,1508100001.0
2005-08-22 21:18:00,1.55297,1.55312,1.5528,1.55291,798799995.0
2005-08-22 21:19:00,1.55288,1.553,1.55276,1.55295,536100000.0
2005-08-22 21:21:00,1.553,1.553,1.553,1.553,1608500002.0
2005-08-22 21:22:00,1.55277,1.55287,1.55267,1.55281,1608500002.0
2005-08-22 21:23:00,1.55256,1.553,1.55227,1.55256,1209399999.0
2005-08-22 21:24:00,1.5528,1.5528,1.5526,1.55268,770399997.0
2005-08-22 21:25:00,1.55274,1.55295,1.55257,1.55284,1020600003.0
2005-08-22 21:26:00,1.55248,1.55287,1.55238,1.55261,662500001.0
2005-08-22 21:27:00,1.55289,1.55295,1.55281,1.55295,614700006.0
2005-08-22 21:28:00,1.55245,1.55301,1.55223,1.55223,852700006.0
2005-08-22 21:29:00,1.55287,1.55289,1.55259,1.55263,469200002.0
2005-08-22 21:30:00,1.5527,1.55273,1.55254,1.55267,408000001.0
2005-08-22 21:31:00,1.55263,1.55263,1.55241,1.55257,617400006.0
2005-08-22 21:33:00,1.5526,1.55269,1.55249,1.55249,149400001.0
2005-08-22 21:34:00,1.5526,1.55275,1.55254,1.5527,1250299995.0
2005-08-22 21:35:00,1.55268,1.55268,1.55248,1.5525,942600001.0
2005-08-22 21:36:00,1.55243,1.5526,1.55243,1.55249,410600001.0
2005-08-22 21:37:00,1.55257,1.55261,1.55236,1.55236,382300000.0
2005-08-22 21:38:00,1.55247,1.55262,1.55233,1.55262,266599997.0
2005-08-22 21:39:00,1.55252,1.55267,1.55248,1.5526,104800001.0
2005-08-22 21:40:00,1.5527,1.55274,1.55247,1.55247,540399997.0
2005-08-22 21:41:00,1.55243,1.55268,1.55243,1.55267,873700009.0
2005-08-22 21:42:00,1.55249,1.55261,1.55243,1.55245,620299992.0
2005-08-22 21:43:00,1.5525,1.55267,1.55245,1.55262,1212499996.0
2005-08-22 21:44:00,1.55263,1.55267,1.5525,1.5526,1112400004.0
2005-08-22 21:45:00,1.55259,1.55278,1.55247,1.55247,724299999.0
2005-08-22 21:46:00,1.55235,1.55261,1.55232,1.5526,1039900002.0
2005-08-22 21:47:00,1.5526,1.55264,1.55246,1.5525,1280100009.0
2005-08-22 21:48:00,1.55246,1.55272,1.55246,1.55272,237799999.0
2005-08-22 21:49:00,1.55275,1.55278,1.55254,1.55256,1233499998.0
2005-08-22 21:50:00,1.55262,1.5528,1.55257,1.5528,255800002.0
2005-08-22 21:51:00,1.55266,1.55281,1.5526,1.55278,810700000.0
2005-08-22 21:52:00,1.5528,1.5528,1.55242,1.55242,1702100001.0
2005-08-22 21:53:00,1.55262,1.55288,1.55255,1.55276,432200001.0
2005-08-22 21:54:00,1.55295,1.55295,1.55279,1.55279,230300000.0
2005-08-22 21:55:00,1.55292,1.55301,1.55277,1.5529,417600003.0
2005-08-22 21:56:00,1.55305,1.55305,1.55286,1.55294,625099993.0
2005-08-22 21:57:00,1.55247,1.55305,1.55244,1.55272,453300002.0
2005-08-22 21:58:00,1.55305,1.55305,1.55288,1.55305,943199995.0
2005-08-22 21:59:00,1.55284,1.55301,1.5528,1.55283,1201200005.0
2005-08-22 22:00:00,1.5529,1.55301,1.55241,1.55257,657600003.0
2005-08-22 22:01:00,1.55294,1.55305,1.55294,1.55301,186700000.0
2005-08-22 22:02:00,1.55302,1.55302,1.5527,1.5527,1157600003.0
2005-08-22 22:03:00,1.55288,1.55297,1.55276,1.55297,379100002.0
2005-08-22 22:04:00,1.55253,1.55319,1.55243,1.55288,622300002.0
2005-08-22 22:05:00,1.55295,1.55302,1.55279,1.55284,448599998.0
2005-08-22 22:06:00,1.55285,1.55293,1.55268,1.55292,544500004.0
2005-08-22 22:07:00,1.55247,1.55279,1.55231,1.5524,224300001.0
2005-08-22 22:08:00,1.55278,1.55288,1.55264,1.5528,471300007.0
2005-08-22 22:09:00,1.55272,1.55288,1.55265,1.55283,389100001.0
2005-08-22 22:10:00,1.55283,1.55292,1.55274,1.55287,356799999.0
2005-08-22 22:11:00,1.55285,1.55292,1.55274,1.55287,245300003.0
2005-08-22 22:12:00,1.55292,1.55292,1.55271,1.55272,628100004.0
2005-08-22 22:13:00,1.55231,1.55274,1.55223,1.55273,518800008.0
2005-08-22 22:14:00,1.55271,1.55291,1.5527,1.55287,184700000.0
2005-08-22 22:15:00,1.55285,1.55297,1.55263,1.55273,667600000.0
2005-08-22 22:16:00,1.55285,1.55285,1.5527,1.5527,187700001.0
2005-08-22 22:17:00,1.5529,1.55297,1.5529,1.55297,152600001.0
2005-08-22 22:18:00,1.55275,1.55296,1.55275,1.55294,176500002.0
2005-08-22 22:19:00,1.55294,1.55294,1.55268,1.55281,385500000.0
2005-08-22 22:20:00,1.55278,1.55282,1.55248,1.55262,198899999.0
2005-08-22 22:21:00,1.55292,1.55302,1.55282,1.55286,320100001.0
2005-08-22 22:22:00,1.55268,1.55311,1.55239,1.55253,947200000.0
2005-08-22 22:23:00,1.55302,1.55302,1.55274,1.55274,231300000.0
2005-08-22 22:24:00,1.55242,1.5528,1.55241,1.55269,229600001.0
2005-08-22 22:25:00,1.55285,1.55285,1.55251,1.55251,476300000.0
2005-08-22 22:26:00,1.55258,1.55287,1.55232,1.55273,829200009.0
2005-08-22 22:27:00,1.55264,1.55305,1.55245,1.55268,392799997.0
2005-08-22 22:28:00,1.5527,1.55293,1.55236,1.55271,709300006.0
2005-08-22 22:29:00,1.5526,1.55287,1.55259,1.55287,884799994.0
2005-08-22 22:30:00,1.55275,1.55307,1.55262,1.55274,769199995.0
2005-08-22 22:31:00,1.55283,1.55283,1.55248,1.5526,354400004.0
2005-08-22 22:32:00,1.55273,1.55292,1.55252,1.55268,418600002.0
2005-08-22 22:33:00,1.55244,1.55301,1.55243,1.55278,414600004.0
2005-08-22 22:34:00,1.55284,1.55298,1.55279,1.55298,451199998.0
2005-08-22 22:35:00,1.55278,1.55297,1.55259,1.5527,199000000.0
2005-08-22 22:36:00,1.55302,1.55312,1.55288,1.55292,702500003.0
2005-08-22 22:37:00,1.55284,1.55299,1.55277,1.55291,481500000.0
2005-08-22 22:38:00,1.55262,1.55292,1.55247,1.55277,448299999.0
2005-08-22 22:39:00,1.55257,1.55285,1.5525,1.55285,680099999.0
2005-08-22 22:40:00,1.55241,1.55279,1.55229,1.55263,1112699997.0
2005-08-22 22:41:00,1.55273,1.55295,1.55273,1.5529,793199998.0
2005-08-22 22:42:00,1.55285,1.55317,1.55242,1.55316,524800004.0
2005-08-22 22:43:00,1.55276,1.55297,1.5526,1.55295,1183599993.0
2005-08-22 22:44:00,1.5529,1.55293,1.55264,1.55279,351399999.0
2005-08-22 22:45:00,1.55277,1.5529,1.55262,1.5528,144100000.0
2005-08-22 22:46:00,1.55243,1.55297,1.55227,1.55282,385599995.0
2005-08-22 22:47:00,1.55268,1.55287,1.55267,1.55272,351600005.0
2005-08-22 22:48:00,1.55285,1.55293,1.55264,1.55293,457500004.0
2005-08-22 22:49:00,1.55289,1.55305,1.55281,1.55295,613099996.0
2005-08-22 22:50:00,1.55263,1.55282,1.55257,1.55282,305600000.0
2005-08-22 22:51:00,1.55274,1.55294,1.55271,1.55293,425899999.0
2005-08-22 22:52:00,1.553,1.55308,1.55274,1.55285,404899998.0
2005-08-22 22:53:00,1.55303,1.55315,1.5529,1.55304,257200004.0
2005-08-22 22:54:00,1.553,1.55322,1.55287,1.55308,517400003.0
2005-08-22 22:55:00,1.55301,1.55315,1.55292,1.55306,173500003.0
2005-08-22 22:56:00,1.55308,1.55319,1.55297,1.55308,51999999.0
2005-08-22 22:57:00,1.55316,1.55321,1.55295,1.55295,298600002.0
2005-08-22 22:58:00,1.55299,1.55318,1.55298,1.5531,213600000.0
2005-08-22 22:59:00,1.55278,1.55305,1.55262,1.5529,509500004.0
2005-08-22 23:00:00,1.55284,1.55319,1.55241,1.55295,216499998.0
2005-08-22 23:01:00,1.55295,1.55324,1.55265,1.55299,319000001.0
2005-08-22 23:02:00,1.55288,1.55322,1.5527,1.5529,204600000.0
2005-08-22 23:03:00,1.55296,1.55333,1.55287,1.55329,274200000.0
2005-08-22 23:04:00,1.55264,1.55328,1.55259,1.55323,269000003.0
2005-08-22 23:05:00,1.5528,1.5533,1.5527,1.55272,267200003.0
2005-08-22 23:06:00,1.5528,1.55331,1.5528,1.55297,223499999.0
2005-08-22 23:07:00,1.55312,1.55324,1.55281,1.55295,272500001.0
2005-08-22 23:08:00,1.55296,1.55313,1.55269,1.55288,321699999.0
2005-08-22 23:09:00,1.5533,1.55333,1.55277,1.55297,249200001.0
2005-08-22 23:10:00,1.55286,1.55326,1.55281,1.55281,161399999.0
2005-08-22 23:11:00,1.55273,1.55311,1.55252,1.55311,329099998.0
2005-08-22 23:12:00,1.55301,1.55329,1.55301,1.55311,176900001.0
2005-08-22 23:13:00,1.55315,1.55329,1.55288,1.55317,467999994.0
2005-08-22 23:14:00,1.55283,1.55312,1.55265,1.55305,242699999.0
2005-08-22 23:15:00,1.55317,1.5533,1.55284,1.55312,361500000.0
2005-08-22 23:16:00,1.55286,1.55309,1.55281,1.55309,242400002.0
2005-08-22 23:17:00,1.55305,1.55315,1.55254,1.55281,364699999.0
2005-08-22 23:18:00,1.55293,1.55311,1.55282,1.55311,287099999.0
2005-08-22 23:19:00,1.55313,1.55313,1.55288,1.55313,225800000.0
2005-08-22 23:20:00,1.55299,1.55303,1.55288,1.55297,122999997.0
2005-08-22 23:21:00,1.55275,1.55297,1.55275,1.55297,190700003.0
2005-08-22 23:22:00,1.55317,1.55319,1.55281,1.55283,265299997.0
2005-08-22 23:23:00,1.55297,1.55299,1.55277,1.55277,215499999.0
2005-08-22 23:24:00,1.553,1.553,1.55286,1.55286,25400000.0
2005-08-22 23:25:00,1.55251,1.55283,1.5525,1.55253,208000000.0
2005-08-22 23:26:00,1.5531,1.55318,1.553,1.55311,188400002.0
2005-08-22 23:27:00,1.55301,1.55321,1.55301,1.55305,167399999.0
2005-08-22 23:28:00,1.55317,1.55317,1.553,1.5531,434700002.0
2005-08-22 23:29:00,1.55307,1.55308,1.55294,1.55301,233400002.0
2005-08-22 23:30:00,1.55278,1.5531,1.55274,1.55297,423200007.0
2005-08-22 23:31:00,1.55269,1.55309,1.55261,1.55309,357800004.0
2005-08-22 23:32:00,1.55287,1.55307,1.55255,1.55255,460400001.0
2005-08-22 23:33:00,1.55266,1.55275,1.55256,1.55257,418300002.0
2005-08-22 23:34:00,1.55298,1.55307,1.55271,1.55278,299899998.0
2005-08-22 23:35:00,1.55295,1.55313,1.55289,1.55289,328200002.0
2005-08-22 23:36:00,1.55302,1.55313,1.55287,1.55305,235499998.0
2005-08-22 23:37:00,1.55305,1.55308,1.55262,1.55271,359700002.0
2005-08-22 23:38:00,1.55302,1.55307,1.55281,1.5529,239799999.0
2005-08-22 23:39:00,1.55301,1.55301,1.55287,1.55287,41500000.0
2005-08-22 23:40:00,1.55306,1.55308,1.55273,1.55281,291300002.0
2005-08-22 23:41:00,1.55287,1.55306,1.55259,1.55291,164600003.0
2005-08-22 23:42:00,1.55283,1.55308,1.55264,1.55276,300999999.0
2005-08-22 23:43:00,1.55293,1.55297,1.55275,1.55297,365500004.0
2005-08-22 23:44:00,1.5526,1.55305,1.5526,1.55305,342900002.0
2005-08-22 23:45:00,1.55278,1.55292,1.55278,1.55292,65500002.0
2005-08-22 23:46:00,1.55268,1.55312,1.55267,1.55306,335200003.0
2005-08-22 23:47:00,1.55287,1.55306,1.5528,1.55296,449500007.0
2005-08-22 23:48:00,1.55301,1.55313,1.55292,1.55302,205299999.0
2005-08-22 23:49:00,1.55286,1.55292,1.55271,1.55278,215799996.0
2005-08-22 23:50:00,1.55262,1.55309,1.55257,1.55277,524499995.0
2005-08-22 23:51:00,1.55288,1.55302,1.55276,1.55283,211900002.0
2005-08-22 23:52:00,1.55271,1.55298,1.55268,1.55298,184100001.0
2005-08-22 23:53:00,1.553,1.553,1.55274,1.55279,202100000.0
2005-08-22 23:54:00,1.5531,1.55317,1.55254,1.55265,208100000.0
2005-08-22 23:55:00,1.55277,1.5529,1.55273,1.5529,77500000.0
2005-08-22 23:56:00,1.55293,1.55309,1.55274,1.55274,249300000.0
2005-08-22 23:57:00,1.55287,1.55298,1.55279,1.55293,184400002.0
2005-08-22 23:58:00,1.55295,1.553,1.55282,1.55288,82300002.0
2005-08-22 23:59:00,1.55292,1.55305,1.55292,1.55305,95300001.0
2005-08-23 00:00:00,1.55275,1.55307,1.55275,1.5529,228400000.0
2005-08-23 00:01:00,1.55293,1.553,1.55274,1.55286,297400003.0
2005-08-23 00:02:00,1.55295,1.55303,1.55287,1.55297,283999997.0
2005-08-23 00:03:00,1.55297,1.5531,1.55296,1.55307,224800008.0
2005-08-23 00:04:00,1.55295,1.55296,1.55282,1.55284,194899996.0
2005-08-23 00:05:00,1.55275,1.55287,1.55248,1.5526,470300003.0
2005-08-23 00:06:00,1.55277,1.55289,1.55263,1.55279,227700005.0
2005-08-23 00:07:00,1.55287,1.55295,1.55268,1.55287,128100000.0
2005-08-23 00:08:00,1.55286,1.55322,1.55266,1.55322,319500003.0
2005-08-23 00:09:00,1.55283,1.55292,1.55264,1.55278,238000000.0
2005-08-23 00:10:00,1.55285,1.55291,1.55275,1.55275,248599999.0
2005-08-23 00:11:00,1.55293,1.55305,1.55268,1.55288,250699999.0
2005-08-23 00:12:00,1.55291,1.55297,1.55278,1.55288,26900000.0
2005-08-23 00:13:00,1.55328,1.55328,1.55279,1.55279,135100000.0
2005-08-23 00:14:00,1.55293,1.55298,1.55278,1.55298,120100002.0
2005-08-23 00:15:00,1.5529,1.553,1.5529,1.553,95800000.0
2005-08-23 00:16:00,1.5529,1.553,1.5529,1.553,63900002.0
2005-08-23 00:17:00,1.55289,1.55307,1.5528,1.553,463299999.0
2005-08-23 00:18:00,1.55309,1.5532,1.55285,1.55308,401099997.0
2005-08-23 00:19:00,1.55315,1.55315,1.5531,1.5531,20100000.0
2005-08-23 00:20:00,1.55317,1.55322,1.55291,1.55304,339400001.0
2005-08-23 00:21:00,1.55313,1.55324,1.55282,1.55303,339600003.0
2005-08-23 00:22:00,1.55291,1.5531,1.55291,1.5531,188500000.0
2005-08-23 00:23:00,1.55298,1.55322,1.55282,1.55321,349599994.0
2005-08-23 00:24:00,1.55297,1.5531,1.55277,1.55292,199399998.0
2005-08-23 00:25:00,1.55313,1.5534,1.55304,1.5533,465100000.0
2005-08-23 00:26:00,1.55318,1.55339,1.55297,1.55305,229999995.0
2005-08-23 00:27:00,1.55294,1.55307,1.55294,1.553,99100000.0
2005-08-23 00:28:00,1.55317,1.55322,1.55303,1.55303,246299998.0
2005-08-23 00:29:00,1.553,1.5531,1.553,1.5531,88599998.0
2005-08-23 00:30:00,1.55318,1.55321,1.55297,1.55312,236399998.0
2005-08-23 00:31:00,1.553,1.5532,1.55277,1.55277,137999999.0
2005-08-23 00:32:00,1.5529,1.55304,1.55289,1.553,62799999.0
2005-08-23 00:33:00,1.55294,1.55304,1.55272,1.55272,312199995.0
2005-08-23 00:34:00,1.55262,1.55289,1.55254,1.55267,362200002.0
2005-08-23 00:35:00,1.5529,1.55329,1.55284,1.55304,229300003.0
2005-08-23 00:36:00,1.55309,1.55311,1.55305,1.55305,87399998.0
2005-08-23 00:37:00,1.55319,1.55321,1.55311,1.55311,76199997.0
2005-08-23 00:38:00,1.55323,1.55342,1.55323,1.55342,124599998.0
2005-08-23 00:39:00,1.55319,1.55336,1.55314,1.55324,220999999.0
2005-08-23 00:40:00,1.55317,1.5533,1.55311,1.55313,397800004.0
2005-08-23 00:41:00,1.55321,1.55321,1.55307,1.55307,97400002.0
2005-08-23 00:42:00,1.55281,1.55327,1.55277,1.55288,278700000.0
2005-08-23 00:43:00,1.55309,1.55319,1.55285,1.55311,285299999.0
2005-08-23 00:44:00,1.553,1.55316,1.55295,1.553,332400000.0
2005-08-23 00:45:00,1.55292,1.55305,1.55283,1.55296,300099998.0
2005-08-23 00:46:00,1.55267,1.55285,1.55261,1.5527,137199999.0
2005-08-23 00:47:00,1.55288,1.55289,1.55282,1.55282,89500000.0
2005-08-23 00:48:00,1.55295,1.55297,1.5528,1.5528,282800004.0
2005-08-23 00:49:00,1.55278,1.55295,1.55275,1.55278,192300001.0
2005-08-23 00:50:00,1.5529,1.55295,1.55272,1.55288,274200000.0
2005-08-23 00:51:00,1.55254,1.55304,1.55254,1.55301,134200000.0
2005-08-23 00:52:00,1.55284,1.55294,1.55264,1.55287,321700001.0
2005-08-23 00:53:00,1.55266,1.55283,1.55251,1.55259,290499999.0
2005-08-23 00:54:00,1.55268,1.55285,1.5525,1.55268,277600000.0
2005-08-23 00:55:00,1.55268,1.55296,1.55268,1.55289,407599996.0
2005-08-23 00:56:00,1.55275,1.5529,1.55262,1.5529,215900001.0
2005-08-23 00:57:00,1.55283,1.55304,1.55265,1.55289,504000001.0
2005-08-23 00:58:00,1.55287,1.55309,1.55269,1.55269,333100003.0
2005-08-23 00:59:00,1.5529,1.55291,1.55253,1.5528,423799997.0
2005-08-23 01:00:00,1.55283,1.553,1.55265,1.55279,156200000.0
2005-08-23 01:01:00,1.55271,1.55291,1.55265,1.55289,298199998.0
2005-08-23 01:02:00,1.553,1.553,1.55276,1.55285,183700001.0
2005-08-23 01:03:00,1.55261,1.55289,1.55261,1.55289,63800001.0
2005-08-23 01:04:00,1.55291,1.55296,1.55274,1.5528,353299997.0
2005-08-23 01:05:00,1.55288,1.5529,1.55266,1.55267,239799999.0
2005-08-23 01:06:00,1.55297,1.55297,1.55242,1.55282,397699999.0
2005-08-23 01:07:00,1.55273,1.55294,1.55273,1.55293,235200004.0
2005-08-23 01:08:00,1.55292,1.55294,1.5528,1.55281,111300001.0
2005-08-23 01:09:00,1.55272,1.55285,1.55271,1.55279,119700000.0
2005-08-23 01:10:00,1.55274,1.55282,1.55264,1.55277,231300002.0
2005-08-23 01:11:00,1.55278,1.55291,1.55244,1.55251,494099999.0
2005-08-23 01:12:00,1.5524,1.55254,1.5523,1.55245,330400000.0
2005-08-23 01:13:00,1.55251,1.55256,1.55225,1.55225,164400000.0
2005-08-23 01:14:00,1.55235,1.55269,1.5523,1.55254,251000002.0
2005-08-23 01:15:00,1.55246,1.55253,1.55233,1.55242,272499995.0
2005-08-23 01:16:00,1.55228,1.55251,1.55228,1.55251,102299999.0
2005-08-23 01:17:00,1.55258,1.55258,1.552,1.552,313999999.0
2005-08-23 01:18:00,1.55244,1.55262,1.55236,1.55246,221999998.0
2005-08-23 01:19:00,1.55263,1.55272,1.55244,1.55257,161400002.0
2005-08-23 01:20:00,1.55278,1.55285,1.55266,1.5528,268500004.0
2005-08-23 01:21:00,1.55282,1.55288,1.5527,1.5528,393900002.0
2005-08-23 01:22:00,1.55278,1.55284,1.5525,1.55283,433600001.0
2005-08-23 01:23:00,1.55282,1.55288,1.55272,1.55276,331700001.0
2005-08-23 01:24:00,1.55285,1.55287,1.55271,1.55273,16200000.0
2005-08-23 01:25:00,1.55274,1.55283,1.55261,1.55271,157200001.0
2005-08-23 01:26:00,1.55277,1.55292,1.55271,1.5528,318600001.0
2005-08-23 01:27:00,1.55278,1.55288,1.55265,1.55276,327499996.0
2005-08-23 01:28:00,1.55295,1.5531,1.55289,1.55302,159400002.0
2005-08-23 01:29:00,1.5528,1.5528,1.55246,1.55246,57600000.0
2005-08-23 01:30:00,1.55245,1.55287,1.55236,1.55242,278399999.0
2005-08-23 01:31:00,1.55252,1.55283,1.55252,1.55271,238200001.0
2005-08-23 01:32:00,1.55274,1.55313,1.55272,1.55272,432799993.0
2005-08-23 01:33:00,1.55262,1.55267,1.55245,1.55258,215000001.0
2005-08-23 01:34:00,1.55233,1.55284,1.55233,1.55279,217499997.0
2005-08-23 01:35:00,1.5528,1.55297,1.55264,1.5527,185499999.0
2005-08-23 01:36:00,1.55267,1.55275,1.55254,1.55261,132600001.0
2005-08-23 01:37:00,1.5527,1.5527,1.55249,1.55251,151900001.0
2005-08-23 01:38:00,1.5526,1.55276,1.55254,1.55276,456700005.0
2005-08-23 01:39:00,1.55259,1.55275,1.5525,1.55265,256400002.0
2005-08-23 01:40:00,1.5526,1.5527,1.5526,1.5527,31800000.0
2005-08-23 01:41:00,1.55275,1.55275,1.55255,1.5526,300400001.0
2005-08-23 01:42:00,1.55257,1.55269,1.55249,1.55255,276700001.0
2005-08-23 01:43:00,1.55248,1.55251,1.55231,1.55239,325500004.0
2005-08-23 01:44:00,1.55257,1.5529,1.55254,1.55262,202599996.0
2005-08-23 01:45:00,1.55252,1.55289,1.5524,1.5524,261099997.0
2005-08-23 01:46:00,1.55255,1.55291,1.55245,1.55276,329999999.0
2005-08-23 01:47:00,1.55243,1.55253,1.55236,1.55236,293800009.0
2005-08-23 01:48:00,1.55239,1.5527,1.55236,1.55247,313099998.0
2005-08-23 01:49:00,1.55248,1.55256,1.55237,1.55252,339600002.0
2005-08-23 01:50:00,1.5527,1.55289,1.55263,1.55276,339300001.0
2005-08-23 01:51:00,1.55262,1.55269,1.55249,1.55269,94499998.0
2005-08-23 01:52:00,1.5525,1.55285,1.55233,1.55253,441500000.0
2005-08-23 01:53:00,1.55239,1.55255,1.55218,1.55255,264200003.0
2005-08-23 01:54:00,1.55254,1.55264,1.55244,1.5526,246899999.0
2005-08-23 01:55:00,1.55253,1.55276,1.5524,1.55272,273099998.0
2005-08-23 01:56:00,1.55247,1.55259,1.55236,1.55246,50200001.0
2005-08-23 01:57:00,1.55242,1.55275,1.55231,1.55258,374000001.0
2005-08-23 01:58:00,1.55247,1.55262,1.55238,1.55246,196699999.0
2005-08-23 01:59:00,1.55268,1.55284,1.55258,1.55271,88900000.0
2005-08-23 02:00:00,1.5526,1.5526,1.55228,1.55235,138900001.0
2005-08-23 02:01:00,1.55251,1.55265,1.55251,1.55265,55900000.0
2005-08-23 02:02:00,1.55252,1.55265,1.55218,1.55257,320399999.0
2005-08-23 02:03:00,1.55264,1.55281,1.55221,1.55231,225400001.0
2005-08-23 02:04:00,1.55263,1.55263,1.55236,1.5525,522700003.0
2005-08-23 02:05:00,1.55275,1.55278,1.55232,1.55257,378499999.0
2005-08-23 02:06:00,1.55244,1.55262,1.55244,1.55262,207200003.0
2005-08-23 02:07:00,1.55248,1.55266,1.55244,1.55261,509400001.0
2005-08-23 02:08:00,1.55267,1.55272,1.55214,1.55214,112000000.0
2005-08-23 02:09:00,1.55255,1.55278,1.55231,1.55247,271300002.0
2005-08-23 02:10:00,1.55276,1.55293,1.55254,1.55277,195500002.0
2005-08-23 02:11:00,1.5526,1.55279,1.55239,1.55256,245399999.0
2005-08-23 02:12:00,1.55258,1.55277,1.55236,1.55245,235800002.0
2005-08-23 02:13:00,1.55254,1.55257,1.55232,1.5524,596200002.0
2005-08-23 02:14:00,1.55267,1.55282,1.55255,1.55255,252399999.0
2005-08-23 02:15:00,1.55233,1.55279,1.55233,1.55248,173399999.0
2005-08-23 02:16:00,1.55246,1.55253,1.55232,1.55234,352100003.0
2005-08-23 02:17:00,1.55256,1.55276,1.55235,1.5525,409700002.0
2005-08-23 02:18:00,1.5525,1.55261,1.55242,1.55249,338600002.0
2005-08-23 02:19:00,1.55243,1.55279,1.55243,1.55249,413800006.0
2005-08-23 02:20:00,1.55275,1.55275,1.55231,1.55237,122999999.0
2005-08-23 02:21:00,1.55247,1.55276,1.55244,1.55247,377200004.0
2005-08-23 02:22:00,1.5525,1.55266,1.55242,1.55254,217200001.0
2005-08-23 02:23:00,1.55279,1.55296,1.55263,1.55282,205800003.0
2005-08-23 02:24:00,1.55272,1.55292,1.55272,1.55283,166600001.0
2005-08-23 02:25:00,1.55247,1.55255,1.55229,1.55244,282500003.0
2005-08-23 02:26:00,1.5527,1.5527,1.5526,1.5526,133399997.0
2005-08-23 02:27:00,1.55275,1.55275,1.55252,1.55252,246200000.0
2005-08-23 02:28:00,1.55267,1.55291,1.55255,1.55268,395900001.0
2005-08-23 02:29:00,1.55271,1.55295,1.5526,1.55277,180700000.0
2005-08-23 02:30:00,1.5526,1.55275,1.55241,1.55266,119899998.0
2005-08-23 02:31:00,1.55271,1.55287,1.55266,1.55275,301999999.0
2005-08-23 02:32:00,1.55264,1.55279,1.55262,1.55276,261199997.0
2005-08-23 02:33:00,1.5528,1.5528,1.5527,1.5527,61600000.0
2005-08-23 02:34:00,1.5527,1.5528,1.5527,1.5528,19200000.0
2005-08-23 02:35:00,1.55289,1.55293,1.55272,1.55276,434300001.0
2005-08-23 02:36:00,1.55282,1.55296,1.55268,1.55268,244899998.0
2005-08-23 02:37:00,1.55265,1.55286,1.55253,1.55274,194999998.0
2005-08-23 02:38:00,1.55273,1.55293,1.5527,1.55293,330900002.0
2005-08-23 02:39:00,1.55285,1.55285,1.55263,1.5527,76800001.0
2005-08-23 02:40:00,1.5528,1.55282,1.5526,1.55265,330700001.0
2005-08-23 02:41:00,1.55265,1.55292,1.55258,1.55258,402900001.0
2005-08-23 02:42:00,1.55261,1.55289,1.55257,1.55262,286900002.0
2005-08-23 02:43:00,1.55275,1.55283,1.55261,1.55264,383300003.0
2005-08-23 02:44:00,1.55262,1.55293,1.5526,1.5528,67400000.0
2005-08-23 02:45:00,1.55248,1.55293,1.55248,1.55288,437000006.0
2005-08-23 02:46:00,1.55258,1.55281,1.55232,1.55232,350000000.0
2005-08-23 02:47:00,1.55253,1.55272,1.55235,1.55262,304300004.0
2005-08-23 02:48:00,1.55254,1.55266,1.55243,1.55251,410600001.0
2005-08-23 02:49:00,1.55253,1.55279,1.55252,1.55257,134800000.0
2005-08-23 02:50:00,1.55238,1.55293,1.55238,1.55269,297400000.0
2005-08-23 02:51:00,1.553,1.553,1.5527,1.5527,146200001.0
2005-08-23 02:52:00,1.55256,1.55266,1.55239,1.55244,272599999.0
2005-08-23 02:53:00,1.5527,1.55289,1.55243,1.55257,391400003.0
2005-08-23 02:54:00,1.55266,1.55284,1.55266,1.55284,18100000.0
2005-08-23 02:55:00,1.55281,1.55292,1.55268,1.55275,166200002.0
2005-08-23 02:56:00,1.5527,1.5527,1.5525,1.5525,94299999.0
2005-08-23 02:57:00,1.55271,1.55288,1.55258,1.55288,300900001.0
2005-08-23 02:58:00,1.55272,1.55287,1.55262,1.55287,222600002.0
2005-08-23 02:59:00,1.55285,1.55298,1.55283,1.55293,251900000.0
2005-08-23 03:00:00,1.55283,1.55283,1.55267,1.55267,186099997.0
2005-08-23 03:01:00,1.55267,1.55275,1.55253,1.5526,422900003.0
2005-08-23 03:02:00,1.55267,1.5529,1.55253,1.55253,282800004.0
2005-08-23 03:03:00,1.55291,1.55291,1.55279,1.55279,43900000.0
2005-08-23 03:04:00,1.55306,1.55313,1.55293,1.55293,356000006.0
2005-08-23 03:05:00,1.5529,1.5529,1.55275,1.55277,217400002.0
2005-08-23 03:06:00,1.55281,1.5529,1.5526,1.55274,469500000.0
2005-08-23 03:07:00,1.55288,1.5531,1.55278,1.55285,183700002.0
2005-08-23 03:08:00,1.553,1.553,1.5528,1.55284,171999999.0
2005-08-23 03:09:00,1.55303,1.55305,1.55276,1.55295,344200001.0
2005-08-23 03:10:00,1.55295,1.55295,1.55268,1.55279,212000000.0
2005-08-23 03:11:00,1.55298,1.55307,1.55283,1.5529,235799999.0
2005-08-23 03:12:00,1.55284,1.55314,1.55277,1.55314,471400000.0
2005-08-23 03:13:00,1.55315,1.55315,1.55295,1.553,262000000.0
2005-08-23 03:14:00,1.55306,1.55321,1.55295,1.55313,271600004.0
2005-08-23 03:15:00,1.55305,1.55305,1.55276,1.55283,222200002.0
2005-08-23 03:16:00,1.55291,1.55305,1.55268,1.55268,165300000.0
2005-08-23 03:17:00,1.55302,1.55311,1.55283,1.55283,178200000.0
2005-08-23 03:18:00,1.55302,1.55307,1.5529,1.55293,360500005.0
2005-08-23 03:19:00,1.55297,1.55313,1.5529,1.55313,225100001.0
2005-08-23 03:20:00,1.55305,1.55319,1.55303,1.55312,181699998.0
2005-08-23 03:21:00,1.55303,1.55318,1.55296,1.5531,387400005.0
2005-08-23 03:22:00,1.55282,1.55301,1.5528,1.55301,242000001.0
2005-08-23 03:23:00,1.55301,1.55313,1.55293,1.55305,227499999.0
2005-08-23 03:24:00,1.55289,1.55313,1.55289,1.55304,308900002.0
2005-08-23 03:25:00,1.55288,1.55306,1.55288,1.55299,99300001.0
2005-08-23 03:26:00,1.55277,1.55324,1.55268,1.55324,215400003.0
2005-08-23 03:27:00,1.55312,1.55312,1.55282,1.55292,363399996.0
2005-08-23 03:28:00,1.55293,1.55317,1.55285,1.5531,315199998.0
2005-08-23 03:29:00,1.55329,1.55338,1.55272,1.55278,390000001.0
2005-08-23 03:30:00,1.55298,1.55298,1.55286,1.55286,13200000.0
2005-08-23 03:31:00,1.55295,1.55307,1.55295,1.55307,59900002.0
2005-08-23 03:32:00,1.55293,1.55294,1.55274,1.55287,283699997.0
2005-08-23 03:33:00,1.55296,1.55309,1.5529,1.55309,171000002.0
2005-08-23 03:34:00,1.55312,1.55312,1.5528,1.55294,480200006.0
2005-08-23 03:35:00,1.55312,1.55326,1.55298,1.55311,330600000.0
2005-08-23 03:36:00,1.55307,1.55307,1.55291,1.55293,215300001.0
2005-08-23 03:37:00,1.55293,1.55315,1.55293,1.5531,286899997.0
2005-08-23 03:38:00,1.55315,1.55315,1.55302,1.55302,83800001.0
2005-08-23 03:39:00,1.5529,1.5529,1.55275,1.55285,79100000.0
2005-08-23 03:40:00,1.55275,1.55285,1.55256,1.55275,297899999.0
2005-08-23 03:41:00,1.55255,1.5528,1.55255,1.5528,164200002.0
2005-08-23 03:42:00,1.5527,1.55296,1.55264,1.55281,275900000.0
2005-08-23 03:43:00,1.55266,1.55285,1.55262,1.55275,338999999.0
2005-08-23 03:44:00,1.55282,1.55282,1.55262,1.55278,179600003.0
2005-08-23 03:45:00,1.55288,1.55307,1.55279,1.55285,495399996.0
2005-08-23 03:46:00,1.5528,1.55285,1.55262,1.55278,242200002.0
2005-08-23 03:47:00,1.55278,1.55285,1.55267,1.55278,163800001.0
2005-08-23 03:48:00,1.55253,1.55294,1.55235,1.55275,363200000.0
2005-08-23 03:49:00,1.55262,1.5528,1.55262,1.5528,85900000.0
2005-08-23 03:50:00,1.5528,1.55285,1.55271,1.55279,86400001.0
2005-08-23 03:51:00,1.55285,1.55287,1.55271,1.55278,288700002.0
2005-08-23 03:52:00,1.55263,1.5528,1.55261,1.55261,153700002.0
2005-08-23 03:53:00,1.55272,1.55285,1.55272,1.55285,68599999.0
2005-08-23 03:54:00,1.55281,1.55293,1.55281,1.55293,105400004.0
2005-08-23 03:55:00,1.5527,1.55301,1.55265,1.5527,440199998.0
2005-08-23 03:56:00,1.5527,1.55295,1.5527,1.55295,232800000.0
2005-08-23 03:57:00,1.55294,1.55306,1.55286,1.55286,355600000.0
2005-08-23 03:58:00,1.55288,1.55307,1.55282,1.55295,260000003.0
2005-08-23 03:59:00,1.55294,1.55297,1.55278,1.55284,320800003.0
2005-08-23 04:00:00,1.55305,1.55305,1.55292,1.55292,95299999.0
2005-08-23 04:01:00,1.55286,1.55302,1.55273,1.55282,384399996.0
2005-08-23 04:02:00,1.55282,1.55294,1.55274,1.55283,182899999.0
2005-08-23 04:03:00,1.55262,1.55287,1.5526,1.55275,328100001.0
2005-08-23 04:04:00,1.55285,1.55285,1.5528,1.5528,57600000.0
2005-08-23 04:05:00,1.55269,1.55287,1.55268,1.55287,321700002.0
2005-08-23 04:06:00,1.55271,1.55292,1.55271,1.55292,262900002.0
2005-08-23 04:07:00,1.55287,1.5529,1.55252,1.5528,315900000.0
2005-08-23 04:08:00,1.55283,1.55283,1.5526,1.55274,130799998.0
2005-08-23 04:09:00,1.55264,1.5529,1.55248,1.55278,217799997.0
2005-08-23 04:10:00,1.5528,1.55295,1.5528,1.55295,212300000.0
2005-08-23 04:11:00,1.55291,1.55301,1.55272,1.55272,383000005.0
2005-08-23 04:12:00,1.5529,1.5529,1.5528,1.5528,107100003.0
2005-08-23 04:13:00,1.5527,1.55285,1.5527,1.55285,58299999.0
2005-08-23 04:14:00,1.55277,1.55298,1.5526,1.55261,430900005.0
2005-08-23 04:15:00,1.55287,1.55295,1.55277,1.55293,471200001.0
2005-08-23 04:16:00,1.55262,1.55276,1.55209,1.5523,287400003.0
2005-08-23 04:17:00,1.55284,1.55298,1.55274,1.55274,182000002.0
2005-08-23 04:18:00,1.55256,1.55287,1.55248,1.55256,296700002.0
2005-08-23 04:19:00,1.55285,1.5529,1.55268,1.5527,393100006.0
2005-08-23 04:20:00,1.55276,1.5529,1.55259,1.55273,77500000.0
2005-08-23 04:21:00,1.5529,1.55296,1.5527,1.55273,335600003.0
2005-08-23 04:22:00,1.55258,1.55283,1.55256,1.55274,190699998.0
2005-08-23 04:23:00,1.55278,1.553,1.55265,1.55278,528899997.0
2005-08-23 04:24:00,1.55272,1.55287,1.55258,1.55271,259800001.0
2005-08-23 04:25:00,1.55277,1.55282,1.55252,1.5526,382200000.0
2005-08-23 04:26:00,1.55235,1.55286,1.55226,1.55272,242400004.0
2005-08-23 04:27:00,1.55272,1.55272,1.55264,1.55264,41500000.0
2005-08-23 04:28:00,1.55264,1.55286,1.55263,1.55267,218399999.0
2005-08-23 04:29:00,1.55274,1.5529,1.55259,1.55259,384099999.0
2005-08-23 04:30:00,1.55278,1.5529,1.55259,1.55289,261100001.0
2005-08-23 04:31:00,1.55267,1.55279,1.55267,1.55279,64700000.0
2005-08-23 04:32:00,1.5527,1.55275,1.55261,1.55268,91900001.0
2005-08-23 04:33:00,1.55259,1.55276,1.55259,1.5527,306999999.0
2005-08-23 04:34:00,1.55264,1.55297,1.55264,1.55277,224500001.0
2005-08-23 04:35:00,1.55267,1.55291,1.55257,1.55279,270900001.0
2005-08-23 04:36:00,1.55272,1.55281,1.55257,1.55274,259600004.0
2005-08-23 04:37:00,1.55289,1.55292,1.55268,1.55268,342900001.0
2005-08-23 04:38:00,1.5528,1.55285,1.55269,1.55278,312999998.0
2005-08-23 04:39:00,1.5528,1.55285,1.55257,1.55268,280000002.0
2005-08-23 04:40:00,1.55286,1.55294,1.55281,1.55294,179000000.0
2005-08-23 04:41:00,1.55296,1.55296,1.55267,1.55267,243600001.0
2005-08-23 04:42:00,1.5528,1.55298,1.5528,1.55297,428400005.0
2005-08-23 04:43:00,1.55299,1.55304,1.5528,1.55296,455900004.0
2005-08-23 04:44:00,1.55302,1.55302,1.55244,1.55297,370599998.0
2005-08-23 04:45:00,1.55293,1.553,1.55267,1.55267,204600000.0
2005-08-23 04:46:00,1.55262,1.55286,1.55252,1.55286,243599999.0
2005-08-23 04:47:00,1.5528,1.55299,1.55271,1.55299,319000000.0
2005-08-23 04:48:00,1.55257,1.55287,1.55251,1.55287,193800002.0
2005-08-23 04:49:00,1.55303,1.55307,1.55285,1.553,464199992.0
2005-08-23 04:50:00,1.55286,1.55295,1.55266,1.55293,181699999.0
2005-08-23 04:51:00,1.5529,1.5529,1.5528,1.5528,84700002.0
2005-08-23 04:52:00,1.553,1.553,1.55286,1.55293,210600001.0
2005-08-23 04:53:00,1.55257,1.55292,1.55253,1.55279,270700001.0
2005-08-23 04:54:00,1.55285,1.5529,1.55266,1.55276,196800001.0
2005-08-23 04:55:00,1.55291,1.55301,1.55281,1.55284,217300003.0
2005-08-23 04:56:00,1.55284,1.55304,1.55284,1.5529,379299999.0
2005-08-23 04:57:00,1.5528,1.55295,1.55274,1.55295,179800003.0
2005-08-23 04:58:00,1.5529,1.55291,1.5527,1.55273,390400000.0
2005-08-23 04:59:00,1.5528,1.5528,1.5527,1.5527,15200000.0
2005-08-23 05:00:00,1.55268,1.55279,1.55261,1.55271,411200006.0
2005-08-23 05:01:00,1.55275,1.55284,1.55264,1.55272,222999998.0
2005-08-23 05:02:00,1.5524,1.55266,1.5524,1.55266,351199994.0
2005-08-23 05:03:00,1.55278,1.55287,1.55265,1.55275,211600005.0
2005-08-23 05:04:00,1.55279,1.55294,1.55276,1.55287,263499999.0
2005-08-23 05:05:00,1.55273,1.55303,1.55273,1.55299,376799996.0
2005-08-23 05:06:00,1.553,1.55305,1.55294,1.55298,196200000.0
2005-08-23 05:07:00,1.55301,1.55301,1.5527,1.5527,329300003.0
2005-08-23 05:08:00,1.55256,1.5527,1.55244,1.55267,353100000.0
2005-08-23 05:09:00,1.5526,1.55288,1.55252,1.55288,294400003.0
2005-08-23 05:10:00,1.55277,1.5528,1.55266,1.55266,40800000.0
2005-08-23 05:11:00,1.55272,1.55282,1.5525,1.55265,251799999.0
2005-08-23 05:12:00,1.55248,1.55295,1.55245,1.55295,298200002.0
2005-08-23 05:13:00,1.55272,1.55272,1.55252,1.55252,202799999.0
2005-08-23 05:14:00,1.55255,1.55273,1.55255,1.55267,227000004.0
2005-08-23 05:15:00,1.55263,1.55282,1.55256,1.55275,381900005.0
2005-08-23 05:16:00,1.55252,1.55265,1.55252,1.55262,212300003.0
2005-08-23 05:17:00,1.5528,1.55286,1.55253,1.55253,195799997.0
2005-08-23 05:18:00,1.55265,1.55295,1.55265,1.55286,223400003.0
2005-08-23 05:19:00,1.55248,1.55267,1.55246,1.55267,106900003.0
2005-08-23 05:20:00,1.55266,1.55293,1.55243,1.55262,269300004.0
2005-08-23 05:21:00,1.55265,1.55265,1.55231,1.55231,278600006.0
2005-08-23 05:22:00,1.55259,1.55275,1.55254,1.55256,340899998.0
2005-08-23 05:23:00,1.55261,1.55283,1.5526,1.55283,52000000.0
2005-08-23 05:24:00,1.55262,1.55295,1.55262,1.55293,411100003.0
2005-08-23 05:25:00,1.55248,1.55276,1.55234,1.55257,334600000.0
2005-08-23 05:26:00,1.55286,1.55289,1.55277,1.55283,79100000.0
2005-08-23 05:27:00,1.5527,1.55285,1.55255,1.5527,224900002.0
2005-08-23 05:28:00,1.55253,1.55281,1.55243,1.55247,280500000.0
2005-08-23 05:29:00,1.55288,1.55295,1.55282,1.55282,81300001.0
2005-08-23 05:30:00,1.55286,1.55286,1.55272,1.55272,93599999.0
2005-08-23 05:31:00,1.55288,1.55292,1.55284,1.55286,29700000.0
2005-08-23 05:32:00,1.5528,1.55289,1.55255,1.55258,469300001.0
2005-08-23 05:33:00,1.55268,1.55298,1.55268,1.55289,236200002.0
2005-08-23 05:34:00,1.55254,1.55275,1.55249,1.55263,297999996.0
2005-08-23 05:35:00,1.55255,1.55271,1.5525,1.55266,321399997.0
2005-08-23 05:36:00,1.5528,1.55309,1.55273,1.55273,317000001.0
2005-08-23 05:37:00,1.55281,1.553,1.5527,1.55286,364200006.0
2005-08-23 05:38:00,1.55303,1.5532,1.55239,1.55252,377800003.0
2005-08-23 05:39:00,1.55276,1.55295,1.55274,1.55274,172600001.0
2005-08-23 05:40:00,1.55292,1.55303,1.55276,1.55297,414900004.0
2005-08-23 05:41:00,1.55294,1.55301,1.55287,1.55293,104600004.0
2005-08-23 05:42:00,1.55298,1.55306,1.55282,1.55282,240200000.0
2005-08-23 05:43:00,1.55285,1.55297,1.55273,1.55288,291799999.0
2005-08-23 05:44:00,1.55244,1.55264,1.55238,1.55255,356700003.0
2005-08-23 05:45:00,1.55277,1.55292,1.55274,1.55282,125300001.0
2005-08-23 05:46:00,1.55289,1.55289,1.55273,1.55273,77500000.0
2005-08-23 05:47:00,1.5529,1.553,1.55265,1.55291,227899998.0
2005-08-23 05:48:00,1.55288,1.55293,1.55267,1.55267,322700001.0
2005-08-23 05:49:00,1.55272,1.553,1.55266,1.55282,489299998.0
2005-08-23 05:50:00,1.55239,1.55295,1.55235,1.55284,330299998.0
2005-08-23 05:51:00,1.55278,1.5529,1.55275,1.55275,190000002.0
2005-08-23 05:52:00,1.55278,1.55309,1.55246,1.55309,343500001.0
2005-08-23 05:53:00,1.55277,1.5531,1.55277,1.5529,369599998.0
2005-08-23 05:54:00,1.5529,1.55297,1.5527,1.5527,323500004.0
2005-08-23 05:55:00,1.55262,1.55279,1.55253,1.5526,337900003.0
2005-08-23 05:56:00,1.55281,1.55293,1.55281,1.55293,31200000.0
2005-08-23 05:57:00,1.5529,1.55295,1.55276,1.55287,160900002.0
2005-08-23 05:58:00,1.55287,1.55287,1.55249,1.55253,257600000.0
2005-08-23 05:59:00,1.55266,1.55287,1.55257,1.55275,337200001.0
2005-08-23 06:00:00,1.55275,1.5528,1.55254,1.55272,312200004.0
2005-08-23 06:01:00,1.55268,1.55278,1.55255,1.55268,534300001.0
2005-08-23 06:02:00,1.5526,1.5527,1.5526,1.5527,174200000.0
2005-08-23 06:03:00,1.5526,1.55275,1.5526,1.55275,278999996.0
2005-08-23 06:04:00,1.55249,1.55281,1.55249,1.55278,328499998.0
2005-08-23 06:05:00,1.55272,1.55289,1.55264,1.55273,143600000.0
2005-08-23 06:06:00,1.55272,1.55284,1.55266,1.55279,420099998.0
2005-08-23 06:07:00,1.55266,1.55285,1.55248,1.55248,196999999.0
2005-08-23 06:08:00,1.5528,1.55285,1.55256,1.55256,363099996.0
2005-08-23 06:09:00,1.55285,1.55288,1.55268,1.55285,379200005.0
2005-08-23 06:10:00,1.55284,1.55293,1.5526,1.5526,261600000.0
2005-08-23 06:11:00,1.55278,1.55293,1.55245,1.55266,236300001.0
2005-08-23 06:12:00,1.55278,1.5529,1.55265,1.55281,256499998.0
2005-08-23 06:13:00,1.5528,1.55282,1.5527,1.55275,121000002.0
2005-08-23 06:14:00,1.55282,1.55286,1.55237,1.55237,282900005.0
2005-08-23 06:15:00,1.55282,1.55285,1.55275,1.5528,175699999.0
2005-08-23 06:16:00,1.55274,1.55287,1.55252,1.55274,185500002.0
2005-08-23 06:17:00,1.5527,1.55285,1.5527,1.55285,175600004.0
2005-08-23 06:18:00,1.55275,1.55282,1.55254,1.55277,469799999.0
2005-08-23 06:19:00,1.5527,1.55285,1.5526,1.55275,317100000.0
2005-08-23 06:20:00,1.5528,1.55293,1.55269,1.55289,385800000.0
2005-08-23 06:21:00,1.55275,1.55289,1.55234,1.55242,373300001.0
2005-08-23 06:22:00,1.55265,1.5528,1.55231,1.5524,237700003.0
2005-08-23 06:23:00,1.5529,1.5529,1.55255,1.55272,335199996.0
2005-08-23 06:24:00,1.55247,1.55287,1.55239,1.5526,446800001.0
2005-08-23 06:25:00,1.55265,1.55284,1.55252,1.5526,200999998.0
2005-08-23 06:26:00,1.5529,1.55303,1.55268,1.55284,231500003.0
2005-08-23 06:27:00,1.55298,1.55314,1.55269,1.55303,275500000.0
2005-08-23 06:28:00,1.55305,1.55305,1.55277,1.55278,278500001.0
2005-08-23 06:29:00,1.55294,1.55303,1.55287,1.55303,101600000.0
2005-08-23 06:30:00,1.55291,1.55291,1.55278,1.55291,62300000.0
2005-08-23 06:31:00,1.55289,1.55289,1.55272,1.55272,117200000.0
2005-08-23 06:32:00,1.55258,1.55287,1.55255,1.55266,262800001.0
2005-08-23 06:33:00,1.55278,1.5528,1.55266,1.5527,195500001.0
2005-08-23 06:34:00,1.55283,1.55283,1.55264,1.55275,205199999.0
2005-08-23 06:35:00,1.55268,1.55287,1.55268,1.5528,244700001.0
2005-08-23 06:36:00,1.5528,1.5528,1.55257,1.55257,65100000.0
2005-08-23 06:37:00,1.55266,1.55275,1.55249,1.55272,315000000.0
2005-08-23 06:38:00,1.55257,1.55283,1.55257,1.55283,245300003.0
2005-08-23 06:39:00,1.55284,1.55291,1.55244,1.55272,433999997.0
2005-08-23 06:40:00,1.55272,1.55287,1.55269,1.55284,273499999.0
2005-08-23 06:41:00,1.55287,1.55292,1.55268,1.55284,190300002.0
2005-08-23 06:42:00,1.55283,1.55294,1.55256,1.55271,268399999.0
2005-08-23 06:43:00,1.55295,1.55295,1.55272,1.55278,204400001.0
2005-08-23 06:44:00,1.55292,1.55298,1.5528,1.55287,197899997.0
2005-08-23 06:45:00,1.55296,1.5531,1.55288,1.553,212700000.0
2005-08-23 06:46:00,1.55291,1.55305,1.55283,1.55295,229000002.0
2005-08-23 06:47:00,1.553,1.553,1.5529,1.5529,30400000.0
2005-08-23 06:48:00,1.55295,1.55311,1.55286,1.55291,345500007.0
2005-08-23 06:49:00,1.55303,1.55305,1.55285,1.55291,127600004.0
2005-08-23 06:50:00,1.553,1.55307,1.55271,1.55283,304600001.0
2005-08-23 06:51:00,1.55297,1.55297,1.55285,1.55285,25700000.0
2005-08-23 06:52:00,1.55295,1.55303,1.55277,1.55296,244499999.0
2005-08-23 06:53:00,1.553,1.553,1.55285,1.5529,192699999.0
2005-08-23 06:54:00,1.55295,1.55307,1.55282,1.5529,290500000.0
2005-08-23 06:55:00,1.55305,1.55305,1.55285,1.55294,454000003.0
2005-08-23 06:56:00,1.5528,1.553,1.5528,1.55298,89600000.0
2005-08-23 06:57:00,1.55288,1.55307,1.55287,1.553,380499999.0
2005-08-23 06:58:00,1.55309,1.5533,1.55274,1.5533,352400000.0
2005-08-23 06:59:00,1.553,1.55303,1.55286,1.55287,229699999.0
2005-08-23 07:00:00,1.55295,1.55306,1.55263,1.55294,414599999.0
2005-08-23 07:01:00,1.5531,1.5531,1.55271,1.55293,205299999.0
2005-08-23 07:02:00,1.55293,1.55297,1.55285,1.55285,91200000.0
2005-08-23 07:03:00,1.55287,1.55298,1.55282,1.55291,269900002.0
2005-08-23 07:04:00,1.55272,1.55305,1.55272,1.55298,414399997.0
2005-08-23 07:05:00,1.55292,1.55298,1.5528,1.55297,278700001.0
2005-08-23 07:06:00,1.55284,1.55299,1.55272,1.55272,275599998.0
2005-08-23 07:07:00,1.55292,1.55297,1.55282,1.55297,45700000.0
2005-08-23 07:08:00,1.5528,1.55295,1.5528,1.55295,18400000.0
2005-08-23 07:09:00,1.55265,1.55315,1.55263,1.55277,220800002.0
2005-08-23 07:10:00,1.5528,1.55294,1.5526,1.55274,326100004.0
2005-08-23 07:11:00,1.55296,1.553,1.55283,1.55283,208899998.0
2005-08-23 07:12:00,1.55285,1.55303,1.55281,1.55298,219499998.0
2005-08-23 07:13:00,1.55269,1.55287,1.55254,1.55278,423800005.0
2005-08-23 07:14:00,1.55291,1.55299,1.55279,1.55291,95000000.0
2005-08-23 07:15:00,1.5527,1.55296,1.55249,1.55255,272300007.0
2005-08-23 07:16:00,1.55261,1.55294,1.55261,1.55283,304300005.0
2005-08-23 07:17:00,1.55293,1.55307,1.55286,1.55295,164599999.0
2005-08-23 07:18:00,1.55313,1.55321,1.55299,1.55308,294499999.0
2005-08-23 07:19:00,1.55309,1.5532,1.55291,1.5531,301200001.0
2005-08-23 07:20:00,1.55258,1.55313,1.55257,1.55305,287300002.0
2005-08-23 07:21:00,1.55292,1.55305,1.55283,1.55291,74900002.0
2005-08-23 07:22:00,1.55285,1.55297,1.55268,1.55292,260700000.0
2005-08-23 07:23:00,1.55275,1.5529,1.55275,1.5529,127000002.0
2005-08-23 07:24:00,1.55287,1.55295,1.55274,1.55287,227800002.0
2005-08-23 07:25:00,1.55287,1.55289,1.55249,1.55271,322200003.0
2005-08-23 07:26:00,1.5529,1.553,1.55275,1.55293,242799999.0
2005-08-23 07:27:00,1.55278,1.5529,1.55269,1.5529,328400003.0
2005-08-23 07:28:00,1.55287,1.553,1.55285,1.55296,133900000.0
2005-08-23 07:29:00,1.553,1.55305,1.55291,1.55292,188500001.0
2005-08-23 07:30:00,1.55293,1.55314,1.55293,1.55308,279699996.0
2005-08-23 07:31:00,1.55302,1.55302,1.55295,1.55295,14900000.0
2005-08-23 07:32:00,1.55307,1.5532,1.55293,1.55307,391400001.0
2005-08-23 07:33:00,1.55308,1.55308,1.55289,1.55299,281200001.0
2005-08-23 07:34:00,1.553,1.55305,1.55286,1.5529,313099998.0
2005-08-23 07:35:00,1.553,1.55321,1.5529,1.55312,148800002.0
2005-08-23 07:36:00,1.55316,1.5534,1.55296,1.55307,263300002.0
2005-08-23 07:37:00,1.5532,1.55341,1.55296,1.55296,207500004.0
2005-08-23 07:38:00,1.55283,1.55306,1.55283,1.55287,316999997.0
2005-08-23 07:39:00,1.55303,1.55303,1.55292,1.55292,105600003.0
2005-08-23 07:40:00,1.55302,1.55304,1.55288,1.55298,163400000.0
2005-08-23 07:41:00,1.553,1.55305,1.55269,1.55296,287300001.0
2005-08-23 07:42:00,1.553,1.55308,1.55284,1.55304,260499999.0
2005-08-23 07:43:00,1.55301,1.55309,1.55287,1.55293,296199997.0
2005-08-23 07:44:00,1.55285,1.55294,1.55276,1.55294,229899999.0
2005-08-23 07:45:00,1.55292,1.55292,1.55271,1.55275,392800001.0
2005-08-23 07:46:00,1.55287,1.55308,1.55278,1.55294,231000001.0
2005-08-23 07:47:00,1.55299,1.55303,1.55284,1.55284,341599997.0
2005-08-23 07:48:00,1.55284,1.55295,1.55276,1.5529,375500002.0
2005-08-23 07:49:00,1.5529,1.55295,1.55278,1.55283,155799999.0
2005-08-23 07:50:00,1.55288,1.55289,1.55274,1.55277,213300002.0
2005-08-23 07:51:00,1.55307,1.55309,1.55272,1.55272,382999999.0
2005-08-23 07:52:00,1.55272,1.55299,1.55244,1.55253,292200000.0
2005-08-23 07:53:00,1.55276,1.55288,1.55276,1.55288,55100000.0
2005-08-23 07:54:00,1.55273,1.5529,1.55254,1.55284,285699995.0
2005-08-23 07:55:00,1.55252,1.55276,1.55232,1.55253,330800005.0
2005-08-23 07:56:00,1.55279,1.55285,1.55266,1.55266,175200003.0
2005-08-23 07:57:00,1.55299,1.55308,1.55282,1.55282,283000003.0
2005-08-23 07:58:00,1.55293,1.55303,1.55278,1.55295,191300000.0
2005-08-23 07:59:00,1.55305,1.55313,1.55293,1.55307,357900004.0
2005-08-23 08:00:00,1.55305,1.55307,1.55291,1.55293,122999998.0
2005-08-23 08:01:00,1.55297,1.55315,1.55258,1.55285,320200002.0
2005-08-23 08:02:00,1.55307,1.55315,1.55288,1.5531,198000002.0
2005-08-23 08:03:00,1.55308,1.55324,1.55297,1.55314,308699999.0
2005-08-23 08:04:00,1.55305,1.55317,1.55305,1.55313,47899999.0
2005-08-23 08:05:00,1.55319,1.55321,1.55315,1.55315,60099999.0
2005-08-23 08:06:00,1.55317,1.55321,1.55284,1.55284,217500001.0
2005-08-23 08:07:00,1.5531,1.55323,1.55294,1.55315,365099997.0
2005-08-23 08:08:00,1.55299,1.55319,1.55299,1.55305,307900006.0
2005-08-23 08:09:00,1.55317,1.55325,1.55303,1.55306,288800003.0
2005-08-23 08:10:00,1.55307,1.55332,1.55287,1.55313,121500000.0
2005-08-23 08:11:00,1.55296,1.55323,1.55296,1.55323,267400001.0
2005-08-23 08:12:00,1.55308,1.55322,1.55298,1.55298,537199999.0
2005-08-23 08:13:00,1.55317,1.55323,1.55301,1.55313,237599999.0
2005-08-23 08:14:00,1.55305,1.55317,1.55288,1.55304,245500002.0
2005-08-23 08:15:00,1.55305,1.55318,1.55303,1.55305,290900003.0
2005-08-23 08:16:00,1.55303,1.55336,1.55298,1.55327,225300004.0
2005-08-23 08:17:00,1.5532,1.5533,1.55301,1.55316,267000002.0
2005-08-23 08:18:00,1.55315,1.55323,1.553,1.55323,326599999.0
2005-08-23 08:19:00,1.55315,1.55324,1.55297,1.55316,196300006.0
2005-08-23 08:20:00,1.55313,1.5532,1.55303,1.5532,331799998.0
2005-08-23 08:21:00,1.55323,1.55342,1.55302,1.55333,245399999.0
2005-08-23 08:22:00,1.55338,1.55338,1.55322,1.55337,159200002.0
2005-08-23 08:23:00,1.55336,1.55336,1.55307,1.55307,138200001.0
2005-08-23 08:24:00,1.55305,1.55322,1.55299,1.55322,270600000.0
2005-08-23 08:25:00,1.55329,1.55329,1.55294,1.55323,346499998.0
2005-08-23 08:26:00,1.55337,1.55344,1.55324,1.55328,343399996.0
2005-08-23 08:27:00,1.5533,1.55344,1.55311,1.55327,101700000.0
2005-08-23 08:28:00,1.5533,1.55335,1.55316,1.55316,275500002.0
2005-08-23 08:29:00,1.55325,1.55342,1.55314,1.55333,163800000.0
2005-08-23 08:30:00,1.55332,1.55343,1.5532,1.55332,262200000.0
2005-08-23 08:31:00,1.55344,1.55351,1.55323,1.55334,408000000.0
2005-08-23 08:32:00,1.5535,1.55355,1.5534,1.5534,454300001.0
2005-08-23 08:33:00,1.5535,1.55357,1.55336,1.5535,371900007.0
2005-08-23 08:34:00,1.55342,1.55355,1.55342,1.55346,217299998.0
2005-08-23 08:35:00,1.55353,1.55374,1.55353,1.55363,291200002.0
2005-08-23 08:36:00,1.55355,1.55368,1.55335,1.55351,323599999.0
2005-08-23 08:37:00,1.55353,1.55371,1.55351,1.55371,233099998.0
2005-08-23 08:38:00,1.55347,1.5537,1.55347,1.55357,244800001.0
2005-08-23 08:39:00,1.55364,1.55371,1.55357,1.55363,77500000.0
2005-08-23 08:40:00,1.55352,1.55375,1.55349,1.55373,196099999.0
2005-08-23 08:41:00,1.55364,1.55372,1.55343,1.5536,312400002.0
2005-08-23 08:42:00,1.55361,1.55372,1.55345,1.55353,302700003.0
2005-08-23 08:43:00,1.5535,1.55366,1.5535,1.55366,105400000.0
2005-08-23 08:44:00,1.55364,1.55381,1.55364,1.55381,134099999.0
2005-08-23 08:45:00,1.55373,1.55383,1.55339,1.55377,366000005.0
2005-08-23 08:46:00,1.5531,1.55348,1.55303,1.55325,440499994.0
2005-08-23 08:47:00,1.55357,1.55375,1.55351,1.55375,509100003.0
2005-08-23 08:48:00,1.5536,1.55376,1.55341,1.55372,363299999.0
2005-08-23 08:49:00,1.55365,1.55373,1.5535,1.55355,468600004.0
2005-08-23 08:50:00,1.55359,1.55367,1.5535,1.55351,362500000.0
2005-08-23 08:51:00,1.55349,1.55369,1.55348,1.5535,216799999.0
2005-08-23 08:52:00,1.55358,1.55375,1.55344,1.55366,343000000.0
2005-08-23 08:53:00,1.55377,1.55401,1.55367,1.55392,225800001.0
2005-08-23 08:54:00,1.55383,1.5539,1.5537,1.55374,299999998.0
2005-08-23 08:55:00,1.55391,1.55391,1.55377,1.55377,90200000.0
2005-08-23 08:56:00,1.55374,1.55393,1.55374,1.55393,111500002.0
2005-08-23 08:57:00,1.55405,1.55419,1.55401,1.55402,206099998.0
2005-08-23 08:58:00,1.55404,1.55408,1.55389,1.55401,132600001.0
2005-08-23 08:59:00,1.55397,1.55411,1.55397,1.55411,71100000.0
2005-08-23 09:00:00,1.55408,1.55414,1.55395,1.55403,248700000.0
2005-08-23 09:01:00,1.55398,1.5541,1.55387,1.55398,227000000.0
2005-08-23 09:02:00,1.55398,1.5542,1.55398,1.5542,223400000.0
2005-08-23 09:03:00,1.55412,1.55423,1.554,1.55402,218699998.0
2005-08-23 09:04:00,1.55405,1.55425,1.55405,1.55425,310999996.0
2005-08-23 09:05:00,1.55415,1.55423,1.55399,1.55423,121200002.0
2005-08-23 09:06:00,1.55426,1.55437,1.55414,1.55423,202999999.0
2005-08-23 09:07:00,1.55414,1.55423,1.554,1.55403,184599999.0
2005-08-23 09:08:00,1.5542,1.5542,1.5541,1.5541,78300003.0
2005-08-23 09:09:00,1.55422,1.55429,1.55405,1.55417,224399999.0
2005-08-23 09:10:00,1.55403,1.55423,1.554,1.55414,339500002.0
2005-08-23 09:11:00,1.55395,1.55415,1.55393,1.55402,327000001.0
2005-08-23 09:12:00,1.55392,1.55407,1.55391,1.55391,196100000.0
2005-08-23 09:13:00,1.55409,1.55415,1.55394,1.55409,207200001.0
2005-08-23 09:14:00,1.55402,1.55415,1.55393,1.55398,206900000.0
2005-08-23 09:15:00,1.55407,1.55408,1.55386,1.5539,286600002.0
2005-08-23 09:16:00,1.55404,1.55411,1.55397,1.55403,71900000.0
2005-08-23 09:17:00,1.55408,1.55408,1.55389,1.55408,313699999.0
2005-08-23 09:18:00,1.55423,1.55423,1.55416,1.55416,104400000.0
2005-08-23 09:19:00,1.55392,1.5541,1.55392,1.5541,59200000.0
2005-08-23 09:20:00,1.55416,1.55416,1.55387,1.55387,108500002.0
2005-08-23 09:21:00,1.55394,1.55406,1.55381,1.55399,108599999.0
2005-08-23 09:22:00,1.55412,1.5542,1.55412,1.55417,195899995.0
2005-08-23 09:23:00,1.55415,1.5543,1.55411,1.55411,229300003.0
2005-08-23 09:24:00,1.55419,1.5544,1.55418,1.55434,442800002.0
2005-08-23 09:25:00,1.55416,1.55432,1.55416,1.55432,139799998.0
2005-08-23 09:26:00,1.5542,1.55438,1.55411,1.55417,347400001.0
2005-08-23 09:27:00,1.5543,1.55445,1.55408,1.55439,421199997.0
2005-08-23 09:28:00,1.55443,1.55443,1.5541,1.5541,283999999.0
2005-08-23 09:29:00,1.55413,1.55427,1.55405,1.55415,170099999.0
2005-08-23 09:30:00,1.55439,1.55441,1.55434,1.55436,83100002.0
2005-08-23 09:31:00,1.55425,1.55442,1.55421,1.55427,89700000.0
2005-08-23 09:32:00,1.55421,1.55433,1.55411,1.5542,98200001.0
2005-08-23 09:33:00,1.55427,1.55432,1.55406,1.55412,354600001.0
2005-08-23 09:34:00,1.55412,1.5542,1.55404,1.55404,390599997.0
2005-08-23 09:35:00,1.55419,1.5542,1.55406,1.55412,166299997.0
2005-08-23 09:36:00,1.55401,1.55422,1.55397,1.5541,187000000.0
2005-08-23 09:37:00,1.55398,1.55412,1.55398,1.55412,69200001.0
2005-08-23 09:38:00,1.55405,1.55411,1.55389,1.55409,243700000.0
2005-08-23 09:39:00,1.55418,1.5542,1.55396,1.55403,419300002.0
2005-08-23 09:40:00,1.55396,1.55415,1.55396,1.554,199700002.0
2005-08-23 09:41:00,1.55405,1.55405,1.55386,1.55389,279600000.0
2005-08-23 09:42:00,1.55403,1.55408,1.55392,1.554,76699999.0
2005-08-23 09:43:00,1.55394,1.55406,1.55372,1.55399,385700002.0
2005-08-23 09:44:00,1.55393,1.55407,1.55384,1.55401,142300004.0
2005-08-23 09:45:00,1.55396,1.55411,1.55385,1.55403,386799997.0
2005-08-23 09:46:00,1.55412,1.55427,1.55405,1.55411,426000006.0
2005-08-23 09:47:00,1.55399,1.55415,1.55399,1.5541,276900004.0
2005-08-23 09:48:00,1.55404,1.55404,1.55363,1.55388,486500006.0
2005-08-23 09:49:00,1.55393,1.55398,1.55381,1.55398,294300003.0
2005-08-23 09:50:00,1.55393,1.55403,1.55372,1.55403,310800000.0
2005-08-23 09:51:00,1.5541,1.55417,1.55394,1.55406,293500001.0
2005-08-23 09:52:00,1.55392,1.55408,1.5538,1.55396,374299994.0
2005-08-23 09:53:00,1.554,1.55415,1.5539,1.55415,317999995.0
2005-08-23 09:54:00,1.55412,1.5542,1.55397,1.55408,350800001.0
2005-08-23 09:55:00,1.55398,1.55413,1.55381,1.55395,275500003.0
2005-08-23 09:56:00,1.55385,1.55411,1.55385,1.55396,192299999.0
2005-08-23 09:57:00,1.55386,1.55393,1.55379,1.55389,400199998.0
2005-08-23 09:58:00,1.55393,1.554,1.55386,1.5539,56800000.0
2005-08-23 09:59:00,1.55387,1.55402,1.5538,1.55387,302599998.0
2005-08-23 10:00:00,1.55389,1.55405,1.55383,1.55398,277299997.0
2005-08-23 10:01:00,1.55407,1.5542,1.55398,1.55404,267100002.0
2005-08-23 10:02:00,1.55395,1.5541,1.5538,1.55394,342000004.0
2005-08-23 10:03:00,1.55402,1.55417,1.554,1.5541,297200004.0
2005-08-23 10:04:00,1.55414,1.55422,1.55414,1.55422,67300001.0
2005-08-23 10:05:00,1.55412,1.5544,1.55397,1.55432,222600003.0
2005-08-23 10:06:00,1.55424,1.55436,1.55414,1.55423,167800000.0
2005-08-23 10:07:00,1.5543,1.55437,1.55417,1.55433,314499997.0
2005-08-23 10:08:00,1.55425,1.55435,1.55406,1.55428,357699998.0
2005-08-23 10:09:00,1.55399,1.55421,1.55399,1.5542,134100000.0
2005-08-23 10:10:00,1.55405,1.55418,1.55397,1.55406,260300003.0
2005-08-23 10:11:00,1.55401,1.55425,1.55401,1.55423,348300004.0
2005-08-23 10:12:00,1.55418,1.55423,1.55399,1.55399,283800000.0
2005-08-23 10:13:00,1.55423,1.55429,1.55417,1.55426,121400000.0
2005-08-23 10:14:00,1.55437,1.55437,1.55416,1.55426,305300001.0
2005-08-23 10:15:00,1.55427,1.5543,1.55414,1.55414,195100000.0
2005-08-23 10:16:00,1.55425,1.55425,1.55405,1.5541,645700002.0
2005-08-23 10:17:00,1.55411,1.5542,1.55402,1.55414,379900001.0
2005-08-23 10:18:00,1.55404,1.55425,1.55404,1.55404,219699997.0
2005-08-23 10:19:00,1.55404,1.55421,1.55404,1.55412,394800009.0
2005-08-23 10:20:00,1.5542,1.5542,1.55392,1.55408,185700000.0
2005-08-23 10:21:00,1.55387,1.55405,1.55375,1.55388,294300008.0
2005-08-23 10:22:00,1.55381,1.55393,1.5537,1.55385,334700004.0
2005-08-23 10:23:00,1.55385,1.55393,1.55371,1.55393,284400000.0
2005-08-23 10:24:00,1.55395,1.55395,1.55372,1.55387,303599997.0
2005-08-23 10:25:00,1.55397,1.5541,1.55366,1.55366,348100000.0
2005-08-23 10:26:00,1.55389,1.55404,1.55389,1.55404,141599999.0
2005-08-23 10:27:00,1.55408,1.55413,1.55385,1.55406,303400003.0
2005-08-23 10:28:00,1.55414,1.55414,1.55394,1.55402,200600000.0
2005-08-23 10:29:00,1.55399,1.55409,1.55391,1.55393,232299998.0
2005-08-23 10:30:00,1.55398,1.55408,1.55378,1.55392,230200000.0
2005-08-23 10:31:00,1.554,1.55405,1.55378,1.55389,508399997.0
2005-08-23 10:32:00,1.55395,1.55417,1.55392,1.55405,232600005.0
2005-08-23 10:33:00,1.55415,1.55415,1.55387,1.55398,336300001.0
2005-08-23 10:34:00,1.55408,1.5541,1.55388,1.55388,128000001.0
2005-08-23 10:35:00,1.55405,1.55405,1.55369,1.55383,349299997.0
2005-08-23 10:36:00,1.5539,1.55397,1.55382,1.55389,198300002.0
2005-08-23 10:37:00,1.554,1.55409,1.55389,1.5539,305100004.0
2005-08-23 10:38:00,1.55401,1.55418,1.55395,1.5541,292500000.0
2005-08-23 10:39:00,1.5541,1.55415,1.55399,1.55408,231200007.0
2005-08-23 10:40:00,1.55405,1.55412,1.55392,1.55396,274200003.0
2005-08-23 10:41:00,1.55398,1.554,1.55374,1.55374,612300006.0
2005-08-23 10:42:00,1.55367,1.55386,1.55363,1.55379,311400004.0
2005-08-23 10:43:00,1.55382,1.55383,1.55332,1.55374,364400001.0
2005-08-23 10:44:00,1.55383,1.55383,1.55356,1.55361,302999998.0
2005-08-23 10:45:00,1.55369,1.5538,1.55368,1.55372,306600004.0
2005-08-23 10:46:00,1.55333,1.55362,1.55323,1.55334,324700000.0
2005-08-23 10:47:00,1.55378,1.55378,1.55353,1.55353,175900000.0
2005-08-23 10:48:00,1.55367,1.55367,1.55344,1.55367,241100004.0
2005-08-23 10:49:00,1.55369,1.55374,1.55355,1.55359,312500001.0
2005-08-23 10:50:00,1.55366,1.55377,1.55352,1.55364,152500000.0
2005-08-23 10:51:00,1.55357,1.55385,1.55357,1.55378,242200003.0
2005-08-23 10:52:00,1.55366,1.55379,1.55354,1.5536,270200001.0
2005-08-23 10:53:00,1.55362,1.55372,1.55353,1.55367,196800002.0
2005-08-23 10:54:00,1.55361,1.55371,1.55353,1.55355,188000001.0
2005-08-23 10:55:00,1.55366,1.55378,1.55354,1.55365,331499996.0
2005-08-23 10:56:00,1.55383,1.55383,1.55357,1.55369,466099997.0
2005-08-23 10:57:00,1.55353,1.55368,1.55342,1.55368,263100003.0
2005-08-23 10:58:00,1.55365,1.55365,1.5535,1.5535,255799999.0
2005-08-23 10:59:00,1.55368,1.55372,1.5535,1.55358,413300006.0
2005-08-23 11:00:00,1.55356,1.55377,1.55349,1.55372,263700004.0
2005-08-23 11:01:00,1.55397,1.55399,1.55367,1.5537,151699999.0
2005-08-23 11:02:00,1.55367,1.55402,1.55367,1.55375,290999994.0
2005-08-23 11:03:00,1.5539,1.55411,1.55385,1.55393,193200003.0
2005-08-23 11:04:00,1.55372,1.55391,1.55361,1.55379,233300001.0
2005-08-23 11:05:00,1.55379,1.55394,1.55373,1.55392,359599995.0
2005-08-23 11:06:00,1.55396,1.55404,1.55375,1.5539,355499999.0
2005-08-23 11:07:00,1.55395,1.55406,1.55382,1.55382,358600002.0
2005-08-23 11:08:00,1.55393,1.55397,1.55384,1.55386,117400004.0
2005-08-23 11:09:00,1.5538,1.55393,1.55371,1.55383,105999999.0
2005-08-23 11:10:00,1.55362,1.55376,1.55348,1.55359,307200004.0
2005-08-23 11:11:00,1.55353,1.55361,1.55347,1.55354,76700000.0
2005-08-23 11:12:00,1.55352,1.5536,1.55339,1.55347,263200000.0
2005-08-23 11:13:00,1.55357,1.55372,1.55337,1.55362,185499999.0
2005-08-23 11:14:00,1.55362,1.55371,1.55346,1.55357,229900002.0
2005-08-23 11:15:00,1.55362,1.55366,1.55345,1.55356,268600004.0
2005-08-23 11:16:00,1.55349,1.5537,1.55349,1.55357,287800001.0
2005-08-23 11:17:00,1.55356,1.55372,1.55341,1.55357,213599999.0
2005-08-23 11:18:00,1.55357,1.55371,1.55356,1.55367,289399998.0
2005-08-23 11:19:00,1.5536,1.55373,1.5535,1.55366,218599998.0
2005-08-23 11:20:00,1.55373,1.55377,1.55359,1.5536,408900001.0
2005-08-23 11:21:00,1.55374,1.55393,1.55374,1.55386,330499999.0
2005-08-23 11:22:00,1.55366,1.55385,1.55359,1.55373,316700001.0
2005-08-23 11:23:00,1.55378,1.55393,1.55365,1.5538,384700006.0
2005-08-23 11:24:00,1.5537,1.55395,1.5537,1.5539,298800002.0
2005-08-23 11:25:00,1.55388,1.55397,1.55358,1.55387,338800002.0
2005-08-23 11:26:00,1.55384,1.554,1.55384,1.55397,224100005.0
2005-08-23 11:27:00,1.55382,1.55403,1.55382,1.55403,249099997.0
2005-08-23 11:28:00,1.5539,1.55401,1.55382,1.55399,337199998.0
2005-08-23 11:29:00,1.5539,1.55405,1.55386,1.55398,265600002.0
2005-08-23 11:30:00,1.55397,1.55405,1.5538,1.55387,430600009.0
2005-08-23 11:31:00,1.5539,1.55405,1.55389,1.554,213400000.0
2005-08-23 11:32:00,1.55396,1.55411,1.55387,1.55411,312499999.0
2005-08-23 11:33:00,1.55412,1.55413,1.55394,1.55406,274800001.0
2005-08-23 11:34:00,1.55397,1.55413,1.55391,1.55409,393499998.0
2005-08-23 11:35:00,1.55408,1.55412,1.55388,1.55396,392900007.0
2005-08-23 11:36:00,1.55405,1.55413,1.55388,1.55401,243900000.0
2005-08-23 11:37:00,1.55388,1.55408,1.55388,1.55401,192399998.0
2005-08-23 11:38:00,1.55405,1.55405,1.5539,1.55398,351899997.0
2005-08-23 11:39:00,1.554,1.55405,1.55389,1.55392,195800002.0
2005-08-23 11:40:00,1.55384,1.55408,1.55384,1.55398,280800005.0
2005-08-23 11:41:00,1.5538,1.55403,1.55367,1.55403,376000000.0
2005-08-23 11:42:00,1.55386,1.55402,1.55371,1.55393,244600002.0
2005-08-23 11:43:00,1.55395,1.55401,1.55381,1.55388,226700001.0
2005-08-23 11:44:00,1.55395,1.55399,1.55381,1.5539,215799997.0
2005-08-23 11:45:00,1.55399,1.55411,1.55388,1.55391,334199998.0
2005-08-23 11:46:00,1.55397,1.55405,1.55384,1.55397,173000000.0
2005-08-23 11:47:00,1.55392,1.55405,1.55373,1.554,220399998.0
2005-08-23 11:48:00,1.554,1.554,1.55375,1.55383,175900002.0
2005-08-23 11:49:00,1.55361,1.55394,1.55344,1.55363,376000001.0
2005-08-23 11:50:00,1.554,1.55405,1.55391,1.55394,491500005.0
2005-08-23 11:51:00,1.554,1.55416,1.5539,1.55402,420200005.0
2005-08-23 11:52:00,1.55381,1.55405,1.55381,1.55405,159100002.0
2005-08-23 11:53:00,1.55403,1.55408,1.5539,1.55398,258000000.0
2005-08-23 11:54:00,1.55368,1.55382,1.55357,1.55378,311700001.0
2005-08-23 11:55:00,1.55393,1.55405,1.55378,1.5539,231300000.0
2005-08-23 11:56:00,1.55397,1.55405,1.55381,1.55398,285100001.0
2005-08-23 11:57:00,1.55357,1.55395,1.55357,1.55383,220900003.0
2005-08-23 11:58:00,1.55401,1.55401,1.55374,1.55375,387199999.0
2005-08-23 11:59:00,1.55392,1.55408,1.55383,1.554,310700004.0
2005-08-23 12:00:00,1.55408,1.55416,1.55399,1.55413,365599999.0
2005-08-23 12:01:00,1.55398,1.55425,1.55398,1.55411,314900001.0
2005-08-23 12:02:00,1.55404,1.55422,1.554,1.55415,371900004.0
2005-08-23 12:03:00,1.55402,1.55415,1.55386,1.55415,355699999.0
2005-08-23 12:04:00,1.55385,1.55417,1.55373,1.55373,360800007.0
2005-08-23 12:05:00,1.5541,1.55415,1.55396,1.55408,182200002.0
2005-08-23 12:06:00,1.55403,1.55413,1.55378,1.5541,331999999.0
2005-08-23 12:07:00,1.554,1.55418,1.55394,1.55406,292599997.0
2005-08-23 12:08:00,1.55418,1.55425,1.55406,1.55418,358800004.0
2005-08-23 12:09:00,1.55422,1.55431,1.55414,1.55414,244699998.0
2005-08-23 12:10:00,1.55412,1.55422,1.5539,1.55409,176600003.0
2005-08-23 12:11:00,1.55417,1.55422,1.55393,1.55407,300600002.0
2005-08-23 12:12:00,1.55424,1.55439,1.55416,1.55419,306800005.0
2005-08-23 12:13:00,1.55427,1.55443,1.55427,1.55443,86200000.0
2005-08-23 12:14:00,1.55443,1.55443,1.55423,1.55423,115000000.0
2005-08-23 12:15:00,1.55427,1.55435,1.55416,1.55435,312899998.0
2005-08-23 12:16:00,1.55422,1.55431,1.55409,1.55413,173200000.0
2005-08-23 12:17:00,1.55425,1.55425,1.5541,1.55419,389700002.0
2005-08-23 12:18:00,1.5542,1.55425,1.55404,1.55404,356400004.0
2005-08-23 12:19:00,1.55412,1.55425,1.55412,1.55425,118600003.0
2005-08-23 12:20:00,1.5542,1.5542,1.5541,1.5541,15200000.0
2005-08-23 12:21:00,1.55412,1.55423,1.55393,1.55407,399200003.0
2005-08-23 12:22:00,1.55409,1.55431,1.55402,1.55431,269400000.0
2005-08-23 12:23:00,1.55429,1.55429,1.55396,1.55396,240600007.0
2005-08-23 12:24:00,1.5542,1.55425,1.55409,1.55418,176399999.0
2005-08-23 12:25:00,1.55425,1.55428,1.55408,1.55408,465200000.0
2005-08-23 12:26:00,1.55418,1.55434,1.55413,1.55421,242800002.0
2005-08-23 12:27:00,1.5542,1.5542,1.55402,1.55409,241200000.0
2005-08-23 12:28:00,1.5541,1.55425,1.55393,1.55414,237600000.0
2005-08-23 12:29:00,1.5541,1.55425,1.55403,1.55415,238100006.0
2005-08-23 12:30:00,1.55418,1.55422,1.55399,1.55405,218499999.0
2005-08-23 12:31:00,1.55421,1.55433,1.55409,1.55433,253200003.0
2005-08-23 12:32:00,1.55426,1.55437,1.55413,1.55428,440400002.0
2005-08-23 12:33:00,1.55427,1.55441,1.55427,1.55441,27900000.0
2005-08-23 12:34:00,1.5543,1.5544,1.5543,1.5544,91900002.0
2005-08-23 12:35:00,1.55429,1.55438,1.55421,1.55427,119899999.0
2005-08-23 12:36:00,1.55428,1.55428,1.55408,1.55418,153300003.0
2005-08-23 12:37:00,1.5542,1.55425,1.55409,1.55418,164700000.0
2005-08-23 12:38:00,1.5542,1.55428,1.55406,1.55408,310900004.0
2005-08-23 12:39:00,1.55406,1.5542,1.55401,1.55418,236400000.0
2005-08-23 12:40:00,1.55355,1.55405,1.55345,1.55367,239099998.0
2005-08-23 12:41:00,1.55413,1.55432,1.55402,1.55416,276100002.0
2005-08-23 12:42:00,1.55427,1.55432,1.55411,1.55422,126200000.0
2005-08-23 12:43:00,1.5542,1.5542,1.55397,1.55409,522399997.0
2005-08-23 12:44:00,1.55414,1.55431,1.554,1.5542,81499998.0
2005-08-23 12:45:00,1.55417,1.5543,1.55412,1.55427,337299998.0
2005-08-23 12:46:00,1.55412,1.55425,1.55385,1.55402,463200003.0
2005-08-23 12:47:00,1.5538,1.5538,1.55338,1.55354,333400006.0
2005-08-23 12:48:00,1.55355,1.55372,1.55342,1.55364,154500001.0
2005-08-23 12:49:00,1.55358,1.55372,1.55347,1.55367,200000002.0
2005-08-23 12:50:00,1.55348,1.55365,1.55342,1.55355,260900004.0
2005-08-23 12:51:00,1.55368,1.55368,1.55323,1.55327,273500004.0
2005-08-23 12:52:00,1.55306,1.55332,1.55282,1.55304,360900000.0
2005-08-23 12:53:00,1.55312,1.55313,1.55288,1.55304,442699999.0
2005-08-23 12:54:00,1.55302,1.55302,1.55281,1.55284,322700002.0
2005-08-23 12:55:00,1.553,1.55313,1.55299,1.55313,107100005.0
2005-08-23 12:56:00,1.55312,1.5533,1.55301,1.55319,283600000.0
2005-08-23 12:57:00,1.55307,1.55317,1.55295,1.55309,149600000.0
2005-08-23 12:58:00,1.55312,1.55325,1.55297,1.55297,331199999.0
2005-08-23 12:59:00,1.55302,1.55323,1.55292,1.55304,191099999.0
2005-08-23 13:00:00,1.55299,1.55337,1.55299,1.55337,415300004.0
2005-08-23 13:01:00,1.55343,1.55353,1.55339,1.55343,210900005.0
2005-08-23 13:02:00,1.55357,1.55361,1.55335,1.55335,132299999.0
2005-08-23 13:03:00,1.55352,1.55352,1.55331,1.5534,242299998.0
2005-08-23 13:04:00,1.55347,1.55357,1.55326,1.55344,146099999.0
2005-08-23 13:05:00,1.55342,1.55365,1.55342,1.55343,376099995.0
2005-08-23 13:06:00,1.55336,1.5536,1.55336,1.55352,196499999.0
2005-08-23 13:07:00,1.55322,1.55336,1.55303,1.55303,290899996.0
2005-08-23 13:08:00,1.55347,1.5536,1.55341,1.55342,200500002.0
2005-08-23 13:09:00,1.55348,1.55361,1.55348,1.55353,255600002.0
2005-08-23 13:10:00,1.55359,1.55375,1.55347,1.55354,166200001.0
2005-08-23 13:11:00,1.55361,1.55361,1.55343,1.55343,52800000.0
2005-08-23 13:12:00,1.55338,1.5535,1.55329,1.55348,228400001.0
2005-08-23 13:13:00,1.55347,1.5535,1.55332,1.5535,361800000.0
2005-08-23 13:14:00,1.55338,1.5535,1.55332,1.5535,223099998.0
2005-08-23 13:15:00,1.55341,1.55355,1.55337,1.5535,332999999.0
2005-08-23 13:16:00,1.55354,1.55363,1.5534,1.55344,302699998.0
2005-08-23 13:17:00,1.55357,1.55375,1.55351,1.55369,238399996.0
2005-08-23 13:18:00,1.55353,1.55377,1.55346,1.55358,347100000.0
2005-08-23 13:19:00,1.55346,1.55372,1.55346,1.55358,148099999.0
2005-08-23 13:20:00,1.55366,1.55373,1.55353,1.55361,219199998.0
2005-08-23 13:21:00,1.55363,1.55372,1.55354,1.55362,193799996.0
2005-08-23 13:22:00,1.5537,1.55378,1.55358,1.55361,462900003.0
2005-08-23 13:23:00,1.55373,1.55387,1.5536,1.5536,197900000.0
2005-08-23 13:24:00,1.55382,1.55397,1.55358,1.55362,330199997.0
2005-08-23 13:25:00,1.55362,1.55373,1.55338,1.55352,410000003.0
2005-08-23 13:26:00,1.55357,1.55383,1.55347,1.55364,292800002.0
2005-08-23 13:27:00,1.55353,1.55375,1.55353,1.5537,291700001.0
2005-08-23 13:28:00,1.55348,1.55373,1.55348,1.55373,194300004.0
2005-08-23 13:29:00,1.55365,1.55382,1.55355,1.55373,211000004.0
2005-08-23 13:30:00,1.55372,1.55393,1.55372,1.55393,323899997.0
2005-08-23 13:31:00,1.55386,1.55398,1.55373,1.5539,385700001.0
2005-08-23 13:32:00,1.55383,1.55398,1.55375,1.55382,252399999.0
2005-08-23 13:33:00,1.55387,1.55393,1.55374,1.55382,261300001.0
2005-08-23 13:34:00,1.55388,1.55388,1.55365,1.55371,265899999.0
2005-08-23 13:35:00,1.55374,1.55391,1.5537,1.55385,217900002.0
2005-08-23 13:36:00,1.55372,1.55392,1.5537,1.5538,452900000.0
2005-08-23 13:37:00,1.55384,1.5541,1.55378,1.55402,236500000.0
2005-08-23 13:38:00,1.55412,1.55416,1.55398,1.55409,305300005.0
2005-08-23 13:39:00,1.55401,1.5541,1.55384,1.55407,278799999.0
2005-08-23 13:40:00,1.55412,1.55415,1.55394,1.55397,277900001.0
2005-08-23 13:41:00,1.55401,1.55414,1.55389,1.55406,98200002.0
2005-08-23 13:42:00,1.55398,1.55413,1.55387,1.55388,166699999.0
2005-08-23 13:43:00,1.55408,1.55408,1.55387,1.55387,201499999.0
2005-08-23 13:44:00,1.55392,1.55408,1.55386,1.55408,359699998.0
2005-08-23 13:45:00,1.5539,1.55404,1.5539,1.55404,60699998.0
2005-08-23 13:46:00,1.5539,1.554,1.55374,1.55392,326000007.0
2005-08-23 13:47:00,1.55387,1.55388,1.55365,1.55365,283000003.0
2005-08-23 13:48:00,1.55382,1.55391,1.55361,1.55382,376300002.0
2005-08-23 13:49:00,1.55391,1.55391,1.55361,1.5537,226900002.0
2005-08-23 13:50:00,1.55368,1.55372,1.55354,1.55355,312299998.0
2005-08-23 13:51:00,1.55355,1.55374,1.55354,1.5537,256500001.0
2005-08-23 13:52:00,1.55367,1.55367,1.55355,1.55355,86299999.0
2005-08-23 13:53:00,1.55357,1.55365,1.55344,1.55357,131599998.0
2005-08-23 13:54:00,1.55365,1.55365,1.5534,1.55357,256499999.0
2005-08-23 13:55:00,1.55365,1.55379,1.5536,1.5537,293399999.0
2005-08-23 13:56:00,1.55378,1.55378,1.55358,1.55369,194099999.0
2005-08-23 13:57:00,1.55362,1.55384,1.55362,1.55379,310800003.0
2005-08-23 13:58:00,1.55376,1.55376,1.55363,1.55364,51600000.0
2005-08-23 13:59:00,1.5533,1.55347,1.55328,1.55346,315599999.0
2005-08-23 14:00:00,1.5535,1.55351,1.55329,1.55343,356000007.0
2005-08-23 14:01:00,1.55345,1.55355,1.5533,1.55345,314300004.0
2005-08-23 14:02:00,1.55341,1.55349,1.55305,1.55324,448900001.0
2005-08-23 14:03:00,1.55295,1.55325,1.55293,1.55315,401700003.0
2005-08-23 14:04:00,1.55326,1.55331,1.5531,1.55314,343100000.0
2005-08-23 14:05:00,1.55321,1.55321,1.55315,1.55315,83200002.0
2005-08-23 14:06:00,1.55309,1.55321,1.55293,1.5532,311099997.0
2005-08-23 14:07:00,1.55318,1.55318,1.55298,1.55302,318499997.0
2005-08-23 14:08:00,1.5531,1.55322,1.55296,1.55305,237999999.0
2005-08-23 14:09:00,1.55313,1.55325,1.55304,1.55307,274899998.0
2005-08-23 14:10:00,1.55312,1.55329,1.55312,1.55326,384499999.0
2005-08-23 14:11:00,1.55325,1.55335,1.55311,1.55321,371000005.0
2005-08-23 14:12:00,1.55314,1.55348,1.55313,1.55342,320700000.0
2005-08-23 14:13:00,1.55351,1.55356,1.55333,1.55348,257700003.0
2005-08-23 14:14:00,1.55338,1.55338,1.55304,1.55305,395399999.0
2005-08-23 14:15:00,1.55325,1.55333,1.55312,1.55318,206100002.0
2005-08-23 14:16:00,1.55328,1.55332,1.55314,1.55318,283299997.0
2005-08-23 14:17:00,1.55332,1.5534,1.55317,1.55324,273900004.0
2005-08-23 14:18:00,1.55327,1.55343,1.55322,1.5534,262600001.0
2005-08-23 14:19:00,1.55335,1.55343,1.55322,1.55338,285300003.0
2005-08-23 14:20:00,1.5533,1.55351,1.55316,1.55343,373799999.0
2005-08-23 14:21:00,1.55357,1.55357,1.55338,1.55348,338700001.0
2005-08-23 14:22:00,1.55337,1.55348,1.55329,1.55335,264299999.0
2005-08-23 14:23:00,1.55333,1.55342,1.55313,1.55334,234900000.0
2005-08-23 14:24:00,1.55327,1.5534,1.55313,1.55337,218200004.0
2005-08-23 14:25:00,1.55342,1.5535,1.5533,1.5533,209299998.0
2005-08-23 14:26:00,1.55326,1.55345,1.55317,1.5534,386000006.0
2005-08-23 14:27:00,1.55336,1.55343,1.55301,1.55333,286199998.0
2005-08-23 14:28:00,1.55333,1.5534,1.55315,1.55326,376700003.0
2005-08-23 14:29:00,1.55328,1.55345,1.5532,1.55345,290900001.0
2005-08-23 14:30:00,1.5533,1.5534,1.55304,1.55317,306999999.0
2005-08-23 14:31:00,1.55322,1.5533,1.55302,1.55302,485099999.0
2005-08-23 14:32:00,1.55331,1.5535,1.55315,1.5535,444700003.0
2005-08-23 14:33:00,1.5535,1.55354,1.55339,1.55343,336500001.0
2005-08-23 14:34:00,1.55338,1.55342,1.55322,1.55333,274699999.0
2005-08-23 14:35:00,1.55336,1.55336,1.55291,1.55291,439500001.0
2005-08-23 14:36:00,1.55312,1.55333,1.55312,1.55333,162500001.0
2005-08-23 14:37:00,1.55333,1.55344,1.55329,1.5534,370100004.0
2005-08-23 14:38:00,1.55342,1.55342,1.55325,1.55327,163700000.0
2005-08-23 14:39:00,1.55334,1.55347,1.55329,1.55332,188800002.0
2005-08-23 14:40:00,1.55329,1.55339,1.55317,1.55327,217700003.0
2005-08-23 14:41:00,1.55335,1.55335,1.55318,1.55318,102300001.0
2005-08-23 14:42:00,1.55334,1.55341,1.55317,1.55338,303700003.0
2005-08-23 14:43:00,1.55332,1.55337,1.55309,1.55329,300400002.0
2005-08-23 14:44:00,1.55312,1.55325,1.55302,1.55315,194000000.0
2005-08-23 14:45:00,1.55323,1.55323,1.55312,1.55312,70200001.0
2005-08-23 14:46:00,1.5533,1.5533,1.55308,1.5531,252999999.0
2005-08-23 14:47:00,1.55306,1.5533,1.55305,1.5533,127200000.0
2005-08-23 14:48:00,1.55309,1.55347,1.55309,1.55333,266500004.0
2005-08-23 14:49:00,1.55326,1.55353,1.5532,1.55352,547900002.0
2005-08-23 14:50:00,1.55338,1.55348,1.55316,1.55342,193100000.0
2005-08-23 14:51:00,1.55338,1.55338,1.55296,1.5531,310600002.0
2005-08-23 14:52:00,1.55327,1.55328,1.55311,1.55311,168599999.0
2005-08-23 14:53:00,1.55318,1.55318,1.55293,1.55293,184300003.0
2005-08-23 14:54:00,1.55311,1.55311,1.5529,1.55297,237100001.0
2005-08-23 14:55:00,1.55298,1.55329,1.55298,1.55324,125099999.0
2005-08-23 14:56:00,1.55324,1.55335,1.55307,1.5532,233000002.0
2005-08-23 14:57:00,1.55334,1.55339,1.55312,1.55312,301300000.0
2005-08-23 14:58:00,1.55324,1.55332,1.55305,1.55323,341199998.0
2005-08-23 14:59:00,1.5533,1.55335,1.5531,1.55327,225500001.0
2005-08-23 15:00:00,1.55328,1.55335,1.55318,1.55329,223499999.0
2005-08-23 15:01:00,1.55307,1.55324,1.55297,1.55301,388100002.0
2005-08-23 15:02:00,1.55312,1.5532,1.55298,1.55308,176099998.0
2005-08-23 15:03:00,1.55301,1.55317,1.55299,1.55308,210500000.0
2005-08-23 15:04:00,1.55307,1.55323,1.55304,1.5532,209599999.0
2005-08-23 15:05:00,1.55321,1.55321,1.55281,1.55303,149699999.0
2005-08-23 15:06:00,1.55301,1.55327,1.55301,1.55325,250100001.0
2005-08-23 15:07:00,1.55311,1.55334,1.55311,1.55311,346900002.0
2005-08-23 15:08:00,1.5533,1.5533,1.55297,1.55297,125400002.0
2005-08-23 15:09:00,1.55338,1.55338,1.55317,1.55333,150600001.0
2005-08-23 15:10:00,1.55314,1.55344,1.55307,1.55333,449400005.0
2005-08-23 15:11:00,1.55332,1.55343,1.55322,1.55335,221200001.0
2005-08-23 15:12:00,1.55337,1.55348,1.55335,1.55348,268499994.0
2005-08-23 15:13:00,1.55355,1.55366,1.5535,1.55356,290100002.0
2005-08-23 15:14:00,1.55338,1.55348,1.55332,1.55342,177299995.0
2005-08-23 15:15:00,1.55339,1.55342,1.5532,1.5532,425299998.0
2005-08-23 15:16:00,1.5534,1.55345,1.5534,1.55345,8000000.0
2005-08-23 15:17:00,1.55349,1.55362,1.55345,1.55355,229599999.0
2005-08-23 15:18:00,1.55358,1.55371,1.5534,1.55362,219600000.0
2005-08-23 15:19:00,1.55358,1.55365,1.55344,1.5536,254800000.0
2005-08-23 15:20:00,1.5536,1.55365,1.55344,1.55357,296100003.0
2005-08-23 15:21:00,1.55342,1.55365,1.55342,1.55363,305300002.0
2005-08-23 15:22:00,1.55348,1.55366,1.55344,1.55348,248400001.0
2005-08-23 15:23:00,1.55342,1.55369,1.55342,1.55364,194500001.0
2005-08-23 15:24:00,1.55356,1.55374,1.55356,1.55369,230000000.0
2005-08-23 15:25:00,1.55373,1.55373,1.55347,1.55351,222400002.0
2005-08-23 15:26:00,1.55355,1.55367,1.55355,1.55363,62700000.0
2005-08-23 15:27:00,1.55365,1.55365,1.55355,1.55355,133500000.0
2005-08-23 15:28:00,1.55357,1.55367,1.55345,1.55355,257099999.0
2005-08-23 15:29:00,1.55363,1.55372,1.55344,1.55362,317399995.0
2005-08-23 15:30:00,1.55363,1.5537,1.55338,1.55359,220499999.0
2005-08-23 15:31:00,1.55372,1.55388,1.55363,1.55377,180399997.0
2005-08-23 15:32:00,1.55388,1.55398,1.55375,1.55377,428900006.0
2005-08-23 15:33:00,1.55393,1.55407,1.55379,1.55407,287699999.0
2005-08-23 15:34:00,1.55396,1.55418,1.55387,1.55403,426599999.0
2005-08-23 15:35:00,1.55403,1.55413,1.55392,1.55401,275100003.0
2005-08-23 15:36:00,1.55397,1.55411,1.55385,1.55393,165200000.0
2005-08-23 15:37:00,1.554,1.55405,1.55382,1.55382,254900001.0
2005-08-23 15:38:00,1.55392,1.55413,1.55389,1.55399,182399999.0
2005-08-23 15:39:00,1.55403,1.55403,1.55384,1.55396,170900000.0
2005-08-23 15:40:00,1.55393,1.55408,1.55384,1.55389,185399997.0
2005-08-23 15:41:00,1.55387,1.55387,1.55372,1.55373,96200000.0
2005-08-23 15:42:00,1.55371,1.55388,1.55371,1.55388,32700000.0
2005-08-23 15:43:00,1.55396,1.55404,1.55389,1.55394,164599999.0
2005-08-23 15:44:00,1.55384,1.55401,1.55384,1.55397,132799998.0
2005-08-23 15:45:00,1.55388,1.55393,1.55367,1.55367,251700001.0
2005-08-23 15:46:00,1.55385,1.55402,1.55373,1.55383,320300002.0
2005-08-23 15:47:00,1.55395,1.55403,1.55384,1.55398,296100003.0
2005-08-23 15:48:00,1.55399,1.55401,1.55375,1.55393,490300004.0
2005-08-23 15:49:00,1.55374,1.554,1.55374,1.55397,208899999.0
2005-08-23 15:50:00,1.55392,1.55398,1.55376,1.55386,382799997.0
2005-08-23 15:51:00,1.55382,1.55395,1.55364,1.55376,277900001.0
2005-08-23 15:52:00,1.55386,1.55388,1.55373,1.55373,313300000.0
2005-08-23 15:53:00,1.55388,1.55394,1.55372,1.55372,164200003.0
2005-08-23 15:54:00,1.55374,1.55392,1.55365,1.55392,254900004.0
2005-08-23 15:55:00,1.55392,1.55393,1.55373,1.55393,282300001.0
2005-08-23 15:56:00,1.55381,1.55394,1.55364,1.55378,413700001.0
2005-08-23 15:57:00,1.55365,1.55379,1.55357,1.5536,324000003.0
2005-08-23 15:58:00,1.55375,1.55375,1.55353,1.55357,212800000.0
2005-08-23 15:59:00,1.55367,1.55375,1.55363,1.55375,73900000.0
2005-08-23 16:00:00,1.55378,1.55378,1.55345,1.55371,255699994.0
2005-08-23 16:01:00,1.55363,1.55378,1.55347,1.55364,317300000.0
2005-08-23 16:02:00,1.55368,1.55375,1.55355,1.5536,279800003.0
2005-08-23 16:03:00,1.55362,1.5538,1.55352,1.5538,455600008.0
2005-08-23 16:04:00,1.55365,1.55376,1.55356,1.55364,430500006.0
2005-08-23 16:05:00,1.55361,1.5537,1.55346,1.5536,257800005.0
2005-08-23 16:06:00,1.5534,1.55369,1.5534,1.55366,313999999.0
2005-08-23 16:07:00,1.55346,1.55362,1.55338,1.55352,279500003.0
2005-08-23 16:08:00,1.55344,1.55357,1.55327,1.5535,388800004.0
2005-08-23 16:09:00,1.55358,1.55379,1.55358,1.55372,188900002.0
2005-08-23 16:10:00,1.55374,1.55374,1.55346,1.55365,346000002.0
2005-08-23 16:11:00,1.55374,1.55374,1.55345,1.55346,258200000.0
2005-08-23 16:12:00,1.5537,1.5538,1.55366,1.55367,185000003.0
2005-08-23 16:13:00,1.5536,1.55384,1.55344,1.55366,334900002.0
2005-08-23 16:14:00,1.55388,1.55394,1.55364,1.55375,266100000.0
2005-08-23 16:15:00,1.55336,1.55381,1.55336,1.55364,261400003.0
2005-08-23 16:16:00,1.5536,1.55368,1.55348,1.55352,349600003.0
2005-08-23 16:17:00,1.55362,1.55371,1.55353,1.55359,222899998.0
2005-08-23 16:18:00,1.55372,1.55373,1.55352,1.55365,196600003.0
2005-08-23 16:19:00,1.55352,1.55372,1.55352,1.55359,395999998.0
2005-08-23 16:20:00,1.5536,1.55375,1.55355,1.55367,159299998.0
2005-08-23 16:21:00,1.55363,1.55372,1.55353,1.55361,70400000.0
2005-08-23 16:22:00,1.5535,1.55368,1.5535,1.55368,102200003.0
2005-08-23 16:23:00,1.55375,1.55375,1.55358,1.55358,92500000.0
2005-08-23 16:24:00,1.55351,1.55375,1.55351,1.5537,373200002.0
2005-08-23 16:25:00,1.55373,1.55373,1.55358,1.55358,250800003.0
2005-08-23 16:26:00,1.5537,1.5537,1.55331,1.55352,163799999.0
2005-08-23 16:27:00,1.55367,1.55381,1.55352,1.55361,268000002.0
2005-08-23 16:28:00,1.55376,1.55378,1.55356,1.55359,399000003.0
2005-08-23 16:29:00,1.55366,1.55375,1.55354,1.5537,177400001.0
2005-08-23 16:30:00,1.55344,1.55377,1.55344,1.55375,227499997.0
2005-08-23 16:31:00,1.55368,1.55369,1.55341,1.55357,401800001.0
2005-08-23 16:32:00,1.55358,1.55367,1.55357,1.55367,96600000.0
2005-08-23 16:33:00,1.55366,1.55366,1.55342,1.5535,197800000.0
2005-08-23 16:34:00,1.55361,1.55371,1.55352,1.55362,41600000.0
2005-08-23 16:35:00,1.5537,1.5537,1.5536,1.5536,67899999.0
2005-08-23 16:36:00,1.55359,1.55376,1.55355,1.55355,267600000.0
2005-08-23 16:37:00,1.5535,1.55367,1.55344,1.5535,303400005.0
2005-08-23 16:38:00,1.55359,1.55371,1.55352,1.55368,489399999.0
2005-08-23 16:39:00,1.55352,1.55365,1.55352,1.55365,126099998.0
2005-08-23 16:40:00,1.5536,1.5536,1.5535,1.5535,51800002.0
2005-08-23 16:41:00,1.55362,1.55365,1.55336,1.55336,266700006.0
2005-08-23 16:42:00,1.55328,1.5538,1.55328,1.5538,370400005.0
2005-08-23 16:43:00,1.5536,1.55376,1.5534,1.55359,59100002.0
2005-08-23 16:44:00,1.55366,1.55371,1.55343,1.55371,257999997.0
2005-08-23 16:45:00,1.5536,1.5538,1.55359,1.55371,286999999.0
2005-08-23 16:46:00,1.55368,1.55375,1.55353,1.55368,256099998.0
2005-08-23 16:47:00,1.55351,1.55365,1.55343,1.55365,329800001.0
2005-08-23 16:48:00,1.55363,1.55363,1.55341,1.55343,235500000.0
2005-08-23 16:49:00,1.5534,1.55369,1.5534,1.55346,155200001.0
2005-08-23 16:50:00,1.5536,1.55371,1.55336,1.55358,380100001.0
2005-08-23 16:51:00,1.55343,1.55372,1.55336,1.55352,378500001.0
2005-08-23 16:52:00,1.55351,1.55373,1.55351,1.55373,261800003.0
2005-08-23 16:53:00,1.55366,1.55378,1.55361,1.55365,128600000.0
2005-08-23 16:54:00,1.55377,1.55393,1.5536,1.55369,380600003.0
2005-08-23 16:55:00,1.55391,1.55403,1.55381,1.55403,468699997.0
2005-08-23 16:56:00,1.55386,1.55398,1.55377,1.55382,286200001.0
2005-08-23 16:57:00,1.55393,1.55399,1.5538,1.55393,320900008.0
2005-08-23 16:58:00,1.55371,1.55409,1.55371,1.55402,286099996.0
2005-08-23 16:59:00,1.55403,1.55409,1.55383,1.55397,225300002.0
2005-08-23 17:00:00,1.55377,1.55394,1.5537,1.55388,233799997.0
2005-08-23 17:01:00,1.55375,1.55386,1.55359,1.55386,247000002.0
2005-08-23 17:02:00,1.55369,1.55387,1.55367,1.55387,166500000.0
2005-08-23 17:03:00,1.55387,1.55394,1.5537,1.5537,372900000.0
2005-08-23 17:04:00,1.55369,1.5539,1.55353,1.55372,359200002.0
2005-08-23 17:05:00,1.55388,1.55398,1.55377,1.5538,302700002.0
2005-08-23 17:06:00,1.55385,1.554,1.55372,1.55391,126800001.0
2005-08-23 17:07:00,1.55402,1.55418,1.554,1.55401,243800000.0
2005-08-23 17:08:00,1.55405,1.55423,1.554,1.55418,330600003.0
2005-08-23 17:09:00,1.55411,1.55421,1.55398,1.55412,234799999.0
2005-08-23 17:10:00,1.55414,1.55432,1.55407,1.5541,293699995.0
2005-08-23 17:11:00,1.55402,1.55425,1.55402,1.55425,153400001.0
2005-08-23 17:12:00,1.55426,1.55426,1.55397,1.55403,340400001.0
2005-08-23 17:13:00,1.55418,1.55419,1.55399,1.55406,320999997.0
2005-08-23 17:14:00,1.55413,1.55421,1.55401,1.55401,201400001.0
2005-08-23 17:15:00,1.55404,1.55424,1.55393,1.55407,250699998.0
2005-08-23 17:16:00,1.554,1.55422,1.55397,1.55422,532899999.0
2005-08-23 17:17:00,1.55403,1.55423,1.554,1.55423,235099998.0
2005-08-23 17:18:00,1.55413,1.55423,1.55406,1.55422,213600004.0
2005-08-23 17:19:00,1.55433,1.55436,1.55417,1.55436,280200001.0
2005-08-23 17:20:00,1.5542,1.55432,1.55407,1.55407,243400001.0
2005-08-23 17:21:00,1.55417,1.5543,1.55417,1.5543,88700000.0
2005-08-23 17:22:00,1.55428,1.55428,1.55406,1.55414,200000000.0
2005-08-23 17:23:00,1.55421,1.55437,1.55411,1.55423,304600005.0
2005-08-23 17:24:00,1.55435,1.55442,1.5541,1.55425,508700001.0
2005-08-23 17:25:00,1.55413,1.55425,1.55413,1.5542,68100001.0
2005-08-23 17:26:00,1.55407,1.5542,1.55396,1.5541,453400003.0
2005-08-23 17:27:00,1.55398,1.55423,1.55398,1.55423,410500002.0
2005-08-23 17:28:00,1.55416,1.55425,1.55404,1.55415,76899999.0
2005-08-23 17:29:00,1.55403,1.55421,1.55403,1.55417,153299999.0
2005-08-23 17:30:00,1.55405,1.55415,1.5539,1.55406,81600002.0
2005-08-23 17:31:00,1.554,1.55411,1.55392,1.55408,316699998.0
2005-08-23 17:32:00,1.55402,1.55421,1.55383,1.55412,282800000.0
2005-08-23 17:33:00,1.55411,1.5542,1.55398,1.55408,83200000.0
2005-08-23 17:34:00,1.554,1.55402,1.55379,1.55385,163700001.0
2005-08-23 17:35:00,1.554,1.554,1.55374,1.55374,223599998.0
2005-08-23 17:36:00,1.5536,1.55373,1.55342,1.55351,275600003.0
2005-08-23 17:37:00,1.55331,1.55352,1.55331,1.5535,227600004.0
2005-08-23 17:38:00,1.5535,1.55353,1.55336,1.55338,308699999.0
2005-08-23 17:39:00,1.55352,1.55356,1.55328,1.55354,249699996.0
2005-08-23 17:40:00,1.55342,1.55355,1.55324,1.55347,189100000.0
2005-08-23 17:41:00,1.55347,1.55355,1.55335,1.55348,291900003.0
2005-08-23 17:42:00,1.55357,1.55357,1.55334,1.55334,170300000.0
2005-08-23 17:43:00,1.55324,1.55345,1.55311,1.55327,202500000.0
2005-08-23 17:44:00,1.5534,1.55358,1.5532,1.55345,389700003.0
2005-08-23 17:45:00,1.55339,1.55351,1.55328,1.55332,426600005.0
2005-08-23 17:46:00,1.55328,1.5535,1.55328,1.5534,306300004.0
2005-08-23 17:47:00,1.55337,1.55351,1.55337,1.55351,53500002.0
2005-08-23 17:48:00,1.55345,1.55361,1.55339,1.55339,341300003.0
2005-08-23 17:49:00,1.55337,1.55355,1.55334,1.5535,477199998.0
2005-08-23 17:50:00,1.5534,1.55362,1.55333,1.55362,337799997.0
2005-08-23 17:51:00,1.5536,1.55365,1.55348,1.55358,152600002.0
2005-08-23 17:52:00,1.55358,1.55373,1.55346,1.55373,239900003.0
2005-08-23 17:53:00,1.55342,1.55369,1.55342,1.55356,296599998.0
2005-08-23 17:54:00,1.5535,1.55365,1.55343,1.55358,287100000.0
2005-08-23 17:55:00,1.55355,1.55373,1.5535,1.55373,49400000.0
2005-08-23 17:56:00,1.55362,1.55369,1.55345,1.55345,186900003.0
2005-08-23 17:57:00,1.5535,1.5536,1.5535,1.5536,36000000.0
2005-08-23 17:58:00,1.55352,1.55365,1.55337,1.55354,179800002.0
2005-08-23 17:59:00,1.55339,1.5536,1.55339,1.5536,42400000.0
2005-08-23 18:00:00,1.55358,1.55365,1.55353,1.55365,230999999.0
2005-08-23 18:01:00,1.5537,1.5537,1.5537,1.5537,1845100008.0
2005-08-23 18:04:00,1.5537,1.5537,1.5537,1.5537,1845100008.0
2005-08-23 18:05:00,1.5537,1.5537,1.5537,1.5537,1845100008.0
2005-08-23 18:08:00,1.5537,1.5537,1.5537,1.5537,1845100008.0
2005-08-23 18:09:00,1.5534,1.55368,1.55334,1.55351,1845100008.0
2005-08-23 18:11:00,1.5535,1.55365,1.55338,1.5536,1501299997.0
2005-08-23 18:12:00,1.55358,1.55364,1.55305,1.55338,1800100012.0
2005-08-23 18:13:00,1.55355,1.55365,1.5534,1.55355,1183599999.0
2005-08-23 18:15:00,1.55362,1.55385,1.5535,1.55385,1101400001.0
2005-08-23 18:16:00,1.5539,1.5539,1.5539,1.5539,1907000016.0
2005-08-23 18:17:00,1.55382,1.55393,1.55363,1.55376,1907000016.0
2005-08-23 18:18:00,1.55372,1.55408,1.55372,1.55388,750900002.0
2005-08-23 18:19:00,1.5539,1.5539,1.55357,1.55363,1877300001.0
2005-08-23 18:20:00,1.5539,1.5539,1.5537,1.5539,902600005.0
2005-08-23 18:21:00,1.55365,1.55372,1.55352,1.55364,902600005.0
2005-08-23 18:22:00,1.55361,1.55385,1.55356,1.55363,759400005.0
2005-08-23 18:23:00,1.5537,1.5537,1.5536,1.5536,1161499998.0
2005-08-23 18:24:00,1.5535,1.5536,1.5535,1.5535,1161499998.0
2005-08-23 18:25:00,1.5536,1.5536,1.5534,1.5536,1161499998.0
2005-08-23 18:26:00,1.5534,1.5535,1.5534,1.5535,1161499998.0
2005-08-23 18:27:00,1.5535,1.55356,1.55332,1.5534,1161499998.0
2005-08-23 18:28:00,1.5536,1.5537,1.5536,1.5537,1669400015.0
2005-08-23 18:29:00,1.55348,1.55354,1.55329,1.55331,1669400015.0
2005-08-23 18:30:00,1.55325,1.55345,1.55325,1.5534,1087500009.0
2005-08-23 18:31:00,1.55331,1.55352,1.55326,1.55352,1016199998.0
2005-08-23 18:32:00,1.55344,1.55351,1.55321,1.55335,1408200010.0
2005-08-23 18:33:00,1.55341,1.55353,1.55332,1.55353,2082600013.0
2005-08-23 18:34:00,1.5537,1.5537,1.5536,1.5536,1867799992.0
2005-08-23 18:35:00,1.55353,1.55363,1.55339,1.55356,1867799992.0
2005-08-23 18:36:00,1.55349,1.55358,1.55328,1.55338,1028699999.0
2005-08-23 18:37:00,1.5535,1.5543,1.5535,1.5543,1332600002.0
2005-08-23 18:38:00,1.55397,1.55404,1.55364,1.55364,1332600002.0
2005-08-23 18:39:00,1.55358,1.55383,1.55356,1.55373,1734600008.0
2005-08-23 18:40:00,1.5539,1.5539,1.5537,1.5537,1233299999.0
2005-08-23 18:41:00,1.55343,1.55369,1.55343,1.55367,1233299999.0
2005-08-23 18:42:00,1.55376,1.55394,1.55363,1.55377,1205900002.0
2005-08-23 18:43:00,1.55376,1.55383,1.55364,1.55381,562299996.0
2005-08-23 18:44:00,1.55373,1.5538,1.55337,1.55348,711300006.0
2005-08-23 18:45:00,1.55346,1.55363,1.55332,1.5535,598499999.0
2005-08-23 18:46:00,1.55346,1.55371,1.55346,1.55361,255900001.0
2005-08-23 18:47:00,1.55349,1.55363,1.55338,1.55358,130899999.0
2005-08-23 18:48:00,1.55358,1.55364,1.55338,1.55342,1294500009.0
2005-08-23 18:49:00,1.55354,1.55358,1.55342,1.55355,347699998.0
2005-08-23 18:50:00,1.55347,1.55347,1.55327,1.55333,503000000.0
2005-08-23 18:51:00,1.5534,1.55364,1.55334,1.55347,1438800000.0
2005-08-23 18:52:00,1.55347,1.55365,1.55333,1.55354,1417100011.0
2005-08-23 18:53:00,1.55349,1.55354,1.55324,1.55344,1063700002.0
2005-08-23 18:54:00,1.55345,1.55364,1.55342,1.55361,724300004.0
2005-08-23 18:55:00,1.55369,1.55379,1.55351,1.55355,1657399997.0
2005-08-23 18:56:00,1.55372,1.55405,1.55361,1.55393,909499997.0
2005-08-23 18:57:00,1.55379,1.55388,1.5537,1.55385,692900006.0
2005-08-23 18:58:00,1.55384,1.55399,1.55369,1.55398,1059100000.0
2005-08-23 18:59:00,1.55389,1.55406,1.55379,1.55387,1780999997.0
2005-08-23 19:00:00,1.55388,1.55395,1.55378,1.5539,435699999.0
2005-08-23 19:01:00,1.55395,1.55395,1.55374,1.55384,338200001.0
2005-08-23 19:02:00,1.55385,1.55395,1.55366,1.5538,736900003.0
2005-08-23 19:03:00,1.5539,1.5539,1.5538,1.5538,538399998.0
2005-08-23 19:04:00,1.5539,1.5539,1.5538,1.5538,258099999.0
2005-08-23 19:05:00,1.55393,1.55404,1.55357,1.55362,769600002.0
2005-08-23 19:06:00,1.55391,1.55409,1.55382,1.55385,1886400000.0
2005-08-23 19:07:00,1.55381,1.55398,1.55374,1.55386,805099996.0
2005-08-23 19:08:00,1.5539,1.55398,1.55379,1.55382,1709499992.0
2005-08-23 19:09:00,1.5539,1.55398,1.55373,1.55376,1623800004.0
2005-08-23 19:10:00,1.55381,1.5541,1.55379,1.55408,989100001.0
2005-08-23 19:11:00,1.55392,1.55401,1.5535,1.55361,1048000007.0
2005-08-23 19:12:00,1.55367,1.55373,1.55345,1.55353,565499998.0
2005-08-23 19:13:00,1.55348,1.55364,1.55341,1.55364,487100006.0
2005-08-23 19:14:00,1.5535,1.55365,1.55349,1.55365,414700000.0
2005-08-23 19:15:00,1.55363,1.55365,1.55345,1.55357,1319100004.0
2005-08-23 19:16:00,1.55358,1.55378,1.55351,1.5536,573499998.0
2005-08-23 19:17:00,1.55365,1.55379,1.55344,1.55348,702499996.0
2005-08-23 19:18:00,1.55366,1.55375,1.55358,1.55368,541999997.0
2005-08-23 19:19:00,1.55352,1.5537,1.55346,1.5537,970399996.0
2005-08-23 19:20:00,1.55368,1.55375,1.55347,1.5537,1199700000.0
2005-08-23 19:21:00,1.55379,1.55398,1.55379,1.55398,958300007.0
2005-08-23 19:22:00,1.55358,1.55368,1.55353,1.55362,60299999.0
2005-08-23 19:23:00,1.55355,1.55371,1.5535,1.55363,499300004.0
2005-08-23 19:24:00,1.55364,1.55388,1.55343,1.55383,621300000.0
2005-08-23 19:25:00,1.55368,1.55379,1.55334,1.55334,896700000.0
2005-08-23 19:26:00,1.55372,1.55372,1.55349,1.55353,1094299993.0
2005-08-23 19:27:00,1.55347,1.5536,1.5534,1.55356,1141699996.0
2005-08-23 19:28:00,1.55346,1.55365,1.55345,1.55357,527100002.0
2005-08-23 19:29:00,1.55347,1.55367,1.55336,1.55352,796200001.0
2005-08-23 19:31:00,1.55364,1.55376,1.55347,1.55368,1493800002.0
2005-08-23 19:32:00,1.55368,1.55375,1.55356,1.55356,791599995.0
2005-08-23 19:33:00,1.55354,1.55372,1.55348,1.5536,747400008.0
2005-08-23 19:34:00,1.5533,1.55369,1.55304,1.5535,1709500006.0
2005-08-23 19:35:00,1.55348,1.55371,1.55328,1.55371,868299994.0
2005-08-23 19:36:00,1.55378,1.55385,1.55352,1.55352,800700004.0
2005-08-23 19:37:00,1.5537,1.55375,1.5536,1.55368,459300002.0
2005-08-23 19:38:00,1.5536,1.55375,1.5536,1.55365,808099996.0
2005-08-23 19:39:00,1.55357,1.55383,1.55353,1.55367,1222800003.0
2005-08-23 19:40:00,1.55373,1.55386,1.55365,1.55373,537500006.0
2005-08-23 19:41:00,1.55386,1.55386,1.55364,1.55364,453500005.0
2005-08-23 19:42:00,1.55377,1.55377,1.55357,1.55368,886599999.0
2005-08-23 19:43:00,1.55372,1.55378,1.5536,1.5537,439000007.0
2005-08-23 19:44:00,1.55371,1.55371,1.55347,1.55355,865000003.0
2005-08-23 19:45:00,1.55358,1.55375,1.55353,1.55375,185700000.0
2005-08-23 19:46:00,1.55375,1.55375,1.55354,1.5537,597600000.0
2005-08-23 19:47:00,1.55352,1.55377,1.55352,1.55373,225500000.0
2005-08-23 19:48:00,1.55366,1.55375,1.55366,1.55375,536099995.0
2005-08-23 19:49:00,1.55368,1.55375,1.55355,1.55375,1260000000.0
2005-08-23 19:50:00,1.55367,1.55375,1.55354,1.55367,189300002.0
2005-08-23 19:51:00,1.55314,1.55355,1.55307,1.55312,839099997.0
2005-08-23 19:52:00,1.55373,1.55373,1.55355,1.55366,443800003.0
2005-08-23 19:53:00,1.55375,1.55375,1.55352,1.55354,531699999.0
2005-08-23 19:54:00,1.5537,1.55385,1.55362,1.55365,292299999.0
2005-08-23 19:55:00,1.5538,1.55387,1.55368,1.55372,599199994.0
2005-08-23 19:56:00,1.55381,1.55397,1.55376,1.55393,1193600009.0
2005-08-23 19:57:00,1.55378,1.55389,1.55368,1.55383,1350800011.0
2005-08-23 19:58:00,1.55383,1.55394,1.55366,1.55366,1944600013.0
2005-08-23 19:59:00,1.55377,1.55387,1.55366,1.5538,1003400005.0
2005-08-23 20:00:00,1.55379,1.5539,1.55348,1.55354,657800002.0
2005-08-23 20:01:00,1.55372,1.55388,1.55365,1.55379,877500007.0
2005-08-23 20:02:00,1.55364,1.55383,1.55363,1.55383,526299996.0
2005-08-23 20:03:00,1.55373,1.55388,1.55373,1.55387,270600000.0
2005-08-23 20:04:00,1.55376,1.55392,1.55374,1.55392,276599997.0
2005-08-23 20:05:00,1.55392,1.55393,1.55376,1.55384,348600000.0
2005-08-23 20:06:00,1.55393,1.55403,1.55393,1.55397,326500002.0
2005-08-23 20:07:00,1.55352,1.5537,1.55332,1.55343,377500003.0
2005-08-23 20:08:00,1.55385,1.55393,1.5537,1.5538,1343399999.0
2005-08-23 20:09:00,1.5533,1.55378,1.55327,1.55378,296200003.0
2005-08-23 20:10:00,1.5537,1.5538,1.55366,1.55378,263900006.0
2005-08-23 20:11:00,1.55352,1.55387,1.55315,1.55368,785199994.0
2005-08-23 20:12:00,1.55376,1.5538,1.55361,1.55372,363899999.0
2005-08-23 20:13:00,1.5536,1.55387,1.55318,1.55328,1607200006.0
2005-08-23 20:14:00,1.55359,1.55383,1.55337,1.55362,513000002.0
2005-08-23 20:15:00,1.55368,1.55381,1.55348,1.55366,984200002.0
2005-08-23 20:16:00,1.55364,1.55372,1.55348,1.5536,1974400007.0
2005-08-23 20:17:00,1.55328,1.5536,1.55321,1.55351,288400004.0
2005-08-23 20:18:00,1.55358,1.55365,1.5535,1.5536,434100006.0
2005-08-23 20:19:00,1.5537,1.5537,1.5537,1.5537,509700001.0
2005-08-23 20:21:00,1.55346,1.55366,1.55346,1.55366,509700001.0
2005-08-23 20:22:00,1.55361,1.55372,1.55351,1.55365,560000000.0
2005-08-23 20:23:00,1.55367,1.55388,1.55355,1.55375,1095600004.0
2005-08-23 20:24:00,1.5539,1.5539,1.55353,1.55373,504999994.0
2005-08-23 20:25:00,1.55388,1.55396,1.55367,1.55372,742200003.0
2005-08-23 20:26:00,1.5533,1.55355,1.55306,1.55317,265400002.0
2005-08-23 20:27:00,1.55377,1.55383,1.55365,1.55373,534700001.0
2005-08-23 20:29:00,1.55377,1.55377,1.55344,1.55344,1713600007.0
2005-08-23 20:30:00,1.5539,1.5539,1.5539,1.5539,519000000.0
2005-08-23 20:31:00,1.5537,1.5539,1.5537,1.5539,519000000.0
2005-08-23 20:32:00,1.5539,1.5539,1.5537,1.5539,519000000.0
2005-08-23 20:33:00,1.55373,1.55389,1.55358,1.55358,519000000.0
2005-08-23 20:34:00,1.55372,1.55379,1.55354,1.55354,361399996.0
2005-08-23 20:35:00,1.55365,1.55384,1.55365,1.55371,499700001.0
2005-08-23 20:36:00,1.55374,1.55392,1.55353,1.55382,506000002.0
2005-08-23 20:37:00,1.55393,1.55393,1.55362,1.55362,1169199995.0
2005-08-23 20:38:00,1.55375,1.5538,1.5536,1.5536,1761000003.0
2005-08-23 20:39:00,1.55327,1.55384,1.55319,1.55326,1222500012.0
2005-08-23 20:40:00,1.5538,1.55385,1.5536,1.5536,1410400009.0
2005-08-23 20:41:00,1.55366,1.5538,1.55349,1.5537,487299999.0
2005-08-23 20:42:00,1.55362,1.5538,1.5535,1.5537,275899999.0
2005-08-23 20:43:00,1.55373,1.55392,1.5536,1.55375,1072999989.0
2005-08-23 20:44:00,1.55359,1.5538,1.55358,1.55373,1249199984.0
2005-08-23 20:45:00,1.55323,1.55386,1.55307,1.55343,974499999.0
2005-08-23 20:46:00,1.55391,1.55392,1.55364,1.55382,165400001.0
2005-08-23 20:47:00,1.55372,1.55388,1.55361,1.55388,594200005.0
2005-08-23 20:48:00,1.5537,1.55401,1.55368,1.55382,1710900007.0
2005-08-23 20:49:00,1.55365,1.55393,1.55365,1.55382,829299998.0
2005-08-23 20:51:00,1.55376,1.55385,1.55365,1.55372,328200006.0
2005-08-23 20:52:00,1.55385,1.55385,1.55363,1.55373,1228899994.0
2005-08-23 20:53:00,1.5537,1.55392,1.5537,1.5538,1897900010.0
2005-08-23 20:54:00,1.55364,1.55385,1.55363,1.5538,725000004.0
2005-08-23 20:55:00,1.55364,1.55377,1.55355,1.5537,594100002.0
2005-08-23 20:56:00,1.5539,1.5539,1.5537,1.5537,1406800008.0
2005-08-23 20:58:00,1.5537,1.5537,1.5537,1.5537,1406800008.0
2005-08-23 20:59:00,1.5536,1.5537,1.5536,1.5537,1406800008.0
2005-08-23 21:00:00,1.5537,1.5537,1.5537,1.5537,1406800008.0
2005-08-23 21:01:00,1.5537,1.5537,1.5537,1.5537,1406800008.0
2005-08-23 21:02:00,1.55328,1.55363,1.55313,1.55323,1406800008.0
2005-08-23 21:03:00,1.55341,1.55358,1.55332,1.5535,1604099995.0
2005-08-23 21:04:00,1.55342,1.55355,1.55336,1.55355,260400003.0
2005-08-23 21:05:00,1.55347,1.55359,1.55335,1.5535,967700004.0
2005-08-23 21:06:00,1.55346,1.55361,1.55332,1.55355,490900005.0
2005-08-23 21:07:00,1.55349,1.5536,1.55347,1.5536,525299996.0
2005-08-23 21:08:00,1.55364,1.55385,1.55357,1.55377,219399998.0
2005-08-23 21:09:00,1.55378,1.55378,1.55354,1.55354,492799998.0
2005-08-23 21:10:00,1.55376,1.55382,1.55365,1.55371,1065800001.0
2005-08-23 21:11:00,1.55375,1.55392,1.55362,1.55392,585900000.0
2005-08-23 21:12:00,1.55389,1.55404,1.55382,1.55397,271099999.0
2005-08-23 21:13:00,1.55385,1.5541,1.55384,1.55403,1100900005.0
2005-08-23 21:14:00,1.5541,1.5542,1.55393,1.55411,878800008.0
2005-08-23 21:15:00,1.55415,1.55415,1.55389,1.55391,987400002.0
2005-08-23 21:16:00,1.554,1.55415,1.55381,1.55398,630099995.0
2005-08-23 21:17:00,1.55398,1.55413,1.55392,1.55392,1556099993.0
2005-08-23 21:18:00,1.55402,1.5541,1.55387,1.5541,695499996.0
2005-08-23 21:19:00,1.55398,1.5541,1.55386,1.55405,482799999.0
2005-08-23 21:20:00,1.5541,1.5541,1.5539,1.5541,2084099995.0
2005-08-23 21:21:00,1.5539,1.5539,1.5539,1.5539,2084099995.0
2005-08-23 21:22:00,1.55366,1.55388,1.55358,1.55384,2084099995.0
2005-08-23 21:23:00,1.55368,1.55381,1.55344,1.55366,1408699996.0
2005-08-23 21:24:00,1.55359,1.5537,1.55352,1.5537,383999999.0
2005-08-23 21:25:00,1.55336,1.55375,1.55332,1.55355,1381400001.0
2005-08-23 21:26:00,1.55356,1.5537,1.55355,1.5537,614500000.0
2005-08-23 21:27:00,1.55374,1.55374,1.55358,1.55363,436400002.0
2005-08-23 21:28:00,1.55352,1.55373,1.55349,1.55359,689700000.0
2005-08-23 21:29:00,1.55363,1.55371,1.5535,1.55355,424399999.0
2005-08-23 21:30:00,1.55311,1.55342,1.55283,1.55295,341199999.0
2005-08-23 21:31:00,1.55343,1.55363,1.55341,1.55363,541500003.0
2005-08-23 21:32:00,1.55369,1.55398,1.55368,1.55383,1678200005.0
2005-08-23 21:33:00,1.55388,1.55388,1.55374,1.55374,144099999.0
2005-08-23 21:34:00,1.55374,1.55394,1.55374,1.5539,1344800003.0
2005-08-23 21:35:00,1.55388,1.55402,1.55384,1.55392,1042900000.0
2005-08-23 21:36:00,1.55384,1.55403,1.5538,1.55395,436699998.0
2005-08-23 21:37:00,1.55392,1.55403,1.55381,1.55383,415600006.0
2005-08-23 21:38:00,1.55339,1.55401,1.55339,1.5537,305299999.0
2005-08-23 21:39:00,1.55398,1.55403,1.55378,1.55392,252899999.0
2005-08-23 21:40:00,1.55387,1.55409,1.55351,1.55359,539900005.0
2005-08-23 21:41:00,1.55381,1.55405,1.55381,1.554,816900003.0
2005-08-23 21:42:00,1.55367,1.55394,1.55348,1.55349,593400004.0
2005-08-23 21:43:00,1.55392,1.5541,1.55388,1.55403,1327599995.0
2005-08-23 21:44:00,1.55398,1.55408,1.55391,1.554,1325699998.0
2005-08-23 21:45:00,1.55358,1.55422,1.55336,1.55372,876600005.0
2005-08-23 21:46:00,1.55395,1.55403,1.55376,1.55378,1274200004.0
2005-08-23 21:47:00,1.5538,1.55398,1.55377,1.5539,1259700001.0
2005-08-23 21:48:00,1.55334,1.5536,1.55289,1.55295,385199999.0
2005-08-23 21:49:00,1.5539,1.55398,1.55376,1.55388,1248999993.0
2005-08-23 21:50:00,1.55225,1.55389,1.5521,1.55251,380500000.0
2005-08-23 21:51:00,1.55385,1.55411,1.55384,1.55407,797100004.0
2005-08-23 21:52:00,1.55407,1.55415,1.55382,1.55395,2136700011.0
2005-08-23 21:53:00,1.55403,1.5541,1.55395,1.55398,331600000.0
2005-08-23 21:54:00,1.55377,1.55394,1.5536,1.55366,180399999.0
2005-08-23 21:55:00,1.55394,1.55414,1.5539,1.5541,502000000.0
2005-08-23 21:56:00,1.55415,1.55415,1.554,1.5541,504200006.0
2005-08-23 21:57:00,1.5541,1.55415,1.55399,1.55408,517000004.0
2005-08-23 21:58:00,1.55413,1.55423,1.55404,1.55411,696699998.0
2005-08-23 21:59:00,1.55408,1.55415,1.554,1.5541,864600000.0
2005-08-23 22:00:00,1.55411,1.55423,1.55391,1.55403,643100008.0
2005-08-23 22:01:00,1.55405,1.55408,1.554,1.554,238100002.0
2005-08-23 22:02:00,1.55415,1.55426,1.55359,1.55359,1482200003.0
2005-08-23 22:03:00,1.55348,1.55411,1.55342,1.55382,375600005.0
2005-08-23 22:04:00,1.55405,1.55408,1.55382,1.55397,679600001.0
2005-08-23 22:05:00,1.55407,1.55407,1.55386,1.55396,440200000.0
2005-08-23 22:06:00,1.55393,1.55403,1.55371,1.55395,575300006.0
2005-08-23 22:07:00,1.55378,1.5539,1.55371,1.55385,83000000.0
2005-08-23 22:08:00,1.55382,1.55397,1.55379,1.5539,395800002.0
2005-08-23 22:09:00,1.55378,1.5539,1.5537,1.5539,381400001.0
2005-08-23 22:10:00,1.55398,1.55402,1.55377,1.55377,150999998.0
2005-08-23 22:11:00,1.55367,1.55394,1.5533,1.55337,377400002.0
2005-08-23 22:12:00,1.55389,1.55395,1.55379,1.5539,684899997.0
2005-08-23 22:13:00,1.55372,1.5539,1.55369,1.5537,250700000.0
2005-08-23 22:14:00,1.5538,1.55395,1.55374,1.5539,321399996.0
2005-08-23 22:15:00,1.55372,1.55398,1.5537,1.55388,708100000.0
2005-08-23 22:16:00,1.55385,1.55385,1.5537,1.5537,168000002.0
2005-08-23 22:17:00,1.55379,1.55397,1.55377,1.5538,508900000.0
2005-08-23 22:18:00,1.55385,1.5539,1.5537,1.5537,121400001.0
2005-08-23 22:19:00,1.55369,1.5539,1.55364,1.5539,338400002.0
2005-08-23 22:20:00,1.5537,1.5539,1.55368,1.55378,188500001.0
2005-08-23 22:21:00,1.55355,1.55408,1.55349,1.55403,235500003.0
2005-08-23 22:22:00,1.5539,1.55397,1.55378,1.55382,910900000.0
2005-08-23 22:23:00,1.55387,1.55395,1.55375,1.55388,256899996.0
2005-08-23 22:24:00,1.55367,1.55383,1.55344,1.55344,287000001.0
2005-08-23 22:25:00,1.55387,1.55387,1.5535,1.5535,613000004.0
2005-08-23 22:26:00,1.55322,1.55383,1.55307,1.55307,608299996.0
2005-08-23 22:27:00,1.55282,1.55371,1.55273,1.55357,268000000.0
2005-08-23 22:28:00,1.55372,1.5538,1.55353,1.55356,622899995.0
2005-08-23 22:29:00,1.5534,1.55398,1.55338,1.55353,791000001.0
2005-08-23 22:30:00,1.55359,1.55385,1.55355,1.5538,676599998.0
2005-08-23 22:31:00,1.55358,1.55375,1.55344,1.55375,195499998.0
2005-08-23 22:32:00,1.55329,1.55389,1.55329,1.55389,215600000.0
2005-08-23 22:33:00,1.5536,1.55385,1.55357,1.55385,339500000.0
2005-08-23 22:34:00,1.55385,1.55385,1.55366,1.5537,366100001.0
2005-08-23 22:35:00,1.55311,1.55387,1.55289,1.55354,398100001.0
2005-08-23 22:36:00,1.55371,1.55393,1.55365,1.55381,601500003.0
2005-08-23 22:37:00,1.55342,1.55366,1.5533,1.55342,405999999.0
2005-08-23 22:38:00,1.55385,1.55385,1.5536,1.55368,265900002.0
2005-08-23 22:39:00,1.5533,1.55369,1.55298,1.55319,599199998.0
2005-08-23 22:40:00,1.55369,1.5539,1.55355,1.5539,730500003.0
2005-08-23 22:41:00,1.55385,1.55395,1.55372,1.5538,607100004.0
2005-08-23 22:42:00,1.55356,1.554,1.55349,1.55394,472700002.0
2005-08-23 22:43:00,1.55388,1.55397,1.55355,1.55386,1055499998.0
2005-08-23 22:44:00,1.5539,1.55393,1.55367,1.5538,512400004.0
2005-08-23 22:45:00,1.55365,1.55407,1.55359,1.55375,373699998.0
2005-08-23 22:46:00,1.55308,1.55383,1.55304,1.55366,496500002.0
2005-08-23 22:47:00,1.55365,1.55382,1.55361,1.55377,131000001.0
2005-08-23 22:48:00,1.55385,1.55385,1.55361,1.55385,452300006.0
2005-08-23 22:49:00,1.55344,1.55394,1.55326,1.55366,788899998.0
2005-08-23 22:50:00,1.5539,1.5539,1.55366,1.55366,314100005.0
2005-08-23 22:51:00,1.55296,1.55367,1.55287,1.55336,544000008.0
2005-08-23 22:52:00,1.55339,1.55359,1.55214,1.55214,562999997.0
2005-08-23 22:53:00,1.5526,1.5539,1.55244,1.5539,302099999.0
2005-08-23 22:54:00,1.55377,1.55397,1.55365,1.55383,530399994.0
2005-08-23 22:55:00,1.55388,1.55388,1.5537,1.5537,352200003.0
2005-08-23 22:56:00,1.55378,1.5538,1.55364,1.55372,186900002.0
2005-08-23 22:57:00,1.5536,1.55376,1.55347,1.55354,456500000.0
2005-08-23 22:58:00,1.55371,1.55382,1.55363,1.55364,236799997.0
2005-08-23 22:59:00,1.55363,1.55375,1.55332,1.55332,421499999.0
2005-08-23 23:00:00,1.55272,1.55373,1.55272,1.5535,445799994.0
2005-08-23 23:01:00,1.55345,1.55385,1.55328,1.55353,444200003.0
2005-08-23 23:02:00,1.55353,1.55372,1.55339,1.55352,379600004.0
2005-08-23 23:03:00,1.55372,1.55379,1.55307,1.5531,157400000.0
2005-08-23 23:04:00,1.55303,1.55362,1.55294,1.55327,327800006.0
2005-08-23 23:05:00,1.55308,1.55326,1.55269,1.55317,371100004.0
2005-08-23 23:06:00,1.55342,1.55353,1.55322,1.55329,243900001.0
2005-08-23 23:07:00,1.55298,1.55339,1.55298,1.55317,245200000.0
2005-08-23 23:08:00,1.55286,1.55343,1.55274,1.55323,397800001.0
2005-08-23 23:09:00,1.55307,1.55327,1.55287,1.55317,291799997.0
2005-08-23 23:10:00,1.55283,1.55317,1.5526,1.55293,419499996.0
2005-08-23 23:11:00,1.55334,1.55334,1.55259,1.55271,198099997.0
2005-08-23 23:12:00,1.55282,1.55313,1.55281,1.55295,307300006.0
2005-08-23 23:13:00,1.55303,1.55338,1.55285,1.55317,390200002.0
2005-08-23 23:14:00,1.55314,1.55322,1.55255,1.55306,214300003.0
2005-08-23 23:15:00,1.55276,1.55297,1.55229,1.55236,163700002.0
2005-08-23 23:16:00,1.55231,1.5532,1.55229,1.5532,259300002.0
2005-08-23 23:17:00,1.55282,1.55304,1.55255,1.55294,405700003.0
2005-08-23 23:18:00,1.55245,1.55306,1.55225,1.55294,249200000.0
2005-08-23 23:19:00,1.55278,1.55308,1.55252,1.55253,418499999.0
2005-08-23 23:20:00,1.55291,1.55331,1.55278,1.55328,346899997.0
2005-08-23 23:21:00,1.55272,1.55305,1.55272,1.55277,317500001.0
2005-08-23 23:22:00,1.55263,1.55318,1.55253,1.55318,362899997.0
2005-08-23 23:23:00,1.55336,1.55363,1.55281,1.55281,245300003.0
2005-08-23 23:24:00,1.55291,1.55303,1.55286,1.553,146600000.0
2005-08-23 23:25:00,1.55297,1.55305,1.55283,1.55295,44800001.0
2005-08-23 23:26:00,1.553,1.55305,1.553,1.55305,99300001.0
2005-08-23 23:27:00,1.55298,1.55306,1.55288,1.55295,234899998.0
2005-08-23 23:28:00,1.5531,1.55315,1.553,1.553,287100001.0
2005-08-23 23:29:00,1.55315,1.55321,1.5527,1.5528,452799997.0
2005-08-23 23:30:00,1.55303,1.55317,1.55295,1.5531,385000002.0
2005-08-23 23:31:00,1.55311,1.55326,1.55309,1.55318,247900000.0
2005-08-23 23:32:00,1.55285,1.55304,1.55271,1.55283,342500008.0
2005-08-23 23:33:00,1.5532,1.55321,1.5528,1.55283,399100008.0
2005-08-23 23:34:00,1.55267,1.55294,1.55238,1.55241,225600002.0
2005-08-23 23:35:00,1.55301,1.5531,1.55281,1.55303,274000000.0
2005-08-23 23:36:00,1.55297,1.55316,1.55296,1.55316,252900002.0
2005-08-23 23:37:00,1.553,1.5531,1.553,1.5531,107800001.0
2005-08-23 23:38:00,1.55314,1.55314,1.55277,1.55296,281299995.0
2005-08-23 23:39:00,1.55303,1.55309,1.55297,1.55306,63900000.0
2005-08-23 23:40:00,1.55315,1.55315,1.55293,1.553,156399998.0
2005-08-23 23:41:00,1.55315,1.55315,1.55293,1.553,379999999.0
2005-08-23 23:42:00,1.5531,1.55317,1.55291,1.55291,244900000.0
2005-08-23 23:43:00,1.5531,1.5531,1.55296,1.55296,104600001.0
2005-08-23 23:44:00,1.55295,1.55305,1.55279,1.55295,326200003.0
2005-08-23 23:45:00,1.55292,1.55311,1.55292,1.55311,117300004.0
2005-08-23 23:46:00,1.55316,1.55319,1.55255,1.55255,292899997.0
2005-08-23 23:47:00,1.55275,1.55313,1.55272,1.55272,447999998.0
2005-08-23 23:48:00,1.553,1.55307,1.55291,1.55305,386899993.0
2005-08-23 23:49:00,1.55314,1.55314,1.55286,1.55286,79300002.0
2005-08-23 23:50:00,1.55281,1.5531,1.55271,1.55299,292199996.0
2005-08-23 23:51:00,1.55289,1.55303,1.55284,1.55292,254700001.0
2005-08-23 23:52:00,1.55286,1.55311,1.55283,1.55311,158000000.0
2005-08-23 23:53:00,1.55302,1.55302,1.55252,1.55276,363200002.0
2005-08-23 23:54:00,1.5531,1.55315,1.55281,1.55281,153500000.0
2005-08-23 23:55:00,1.55306,1.55306,1.55279,1.55284,325000000.0
2005-08-23 23:56:00,1.55287,1.55297,1.55259,1.55277,170100002.0
2005-08-23 23:57:00,1.55293,1.55301,1.55272,1.55285,157499999.0
2005-08-23 23:58:00,1.55277,1.55296,1.55277,1.55296,71899998.0
2005-08-23 23:59:00,1.55301,1.55324,1.55284,1.55323,346100005.0
2005-08-24 00:00:00,1.55295,1.55302,1.55295,1.55298,119000004.0
2005-08-24 00:01:00,1.55284,1.55295,1.55266,1.55284,210900001.0
2005-08-24 00:02:00,1.55288,1.55288,1.55269,1.55275,210900000.0
2005-08-24 00:03:00,1.55267,1.55316,1.55267,1.55309,353100002.0
2005-08-24 00:04:00,1.5528,1.55297,1.55264,1.55268,174200001.0
2005-08-24 00:05:00,1.55267,1.55287,1.55262,1.55277,119800002.0
2005-08-24 00:06:00,1.5529,1.55303,1.55284,1.55298,286400002.0
2005-08-24 00:07:00,1.5531,1.55311,1.5529,1.55299,385900006.0
2005-08-24 00:08:00,1.55258,1.55314,1.55235,1.55314,253300003.0
2005-08-24 00:09:00,1.55294,1.55303,1.55276,1.55288,177499999.0
2005-08-24 00:10:00,1.55285,1.55302,1.55285,1.55288,169600001.0
2005-08-24 00:11:00,1.55308,1.55329,1.55282,1.55283,289299997.0
2005-08-24 00:12:00,1.55276,1.55306,1.55273,1.55282,242400001.0
2005-08-24 00:13:00,1.55295,1.55302,1.55278,1.55281,288499999.0
2005-08-24 00:14:00,1.55307,1.55313,1.55276,1.55285,298299996.0
2005-08-24 00:15:00,1.55293,1.55312,1.55276,1.55312,318199995.0
2005-08-24 00:16:00,1.55297,1.55297,1.55285,1.55285,36100000.0
2005-08-24 00:17:00,1.55312,1.55318,1.5526,1.5527,275000001.0
2005-08-24 00:18:00,1.55274,1.55304,1.5527,1.55304,332300003.0
2005-08-24 00:19:00,1.5529,1.55303,1.5527,1.55287,339900000.0
2005-08-24 00:20:00,1.55296,1.55303,1.55279,1.55291,335600002.0
2005-08-24 00:21:00,1.55288,1.55295,1.5526,1.5526,285900002.0
2005-08-24 00:22:00,1.55277,1.55306,1.55277,1.55306,75999999.0
2005-08-24 00:23:00,1.5529,1.55321,1.55289,1.55297,264500001.0
2005-08-24 00:24:00,1.55305,1.55305,1.55275,1.55275,247100000.0
2005-08-24 00:25:00,1.55293,1.55312,1.55287,1.55312,222400003.0
2005-08-24 00:26:00,1.55264,1.55295,1.55256,1.55278,308300000.0
2005-08-24 00:27:00,1.5531,1.5531,1.55295,1.55302,133500000.0
2005-08-24 00:28:00,1.55298,1.55305,1.55289,1.55297,158599999.0
2005-08-24 00:29:00,1.55272,1.5529,1.55255,1.55273,346900000.0
2005-08-24 00:30:00,1.55305,1.55305,1.55285,1.553,198099999.0
2005-08-24 00:31:00,1.553,1.5531,1.553,1.55308,169399999.0
2005-08-24 00:32:00,1.55304,1.55304,1.55289,1.55289,88200000.0
2005-08-24 00:33:00,1.55295,1.55312,1.55288,1.55288,341900000.0
2005-08-24 00:34:00,1.55302,1.55314,1.5529,1.55294,428200002.0
2005-08-24 00:35:00,1.55272,1.55288,1.55269,1.55282,288199994.0
2005-08-24 00:36:00,1.55295,1.55302,1.55295,1.55302,122000001.0
2005-08-24 00:37:00,1.5529,1.55297,1.55274,1.55294,254899998.0
2005-08-24 00:38:00,1.55274,1.55295,1.55255,1.55295,242700000.0
2005-08-24 00:39:00,1.55285,1.5531,1.55261,1.55266,306800004.0
2005-08-24 00:40:00,1.55293,1.55293,1.55278,1.55293,231800002.0
2005-08-24 00:41:00,1.55275,1.55296,1.55248,1.55296,259299999.0
2005-08-24 00:42:00,1.55275,1.55287,1.5526,1.55271,296300003.0
2005-08-24 00:43:00,1.55263,1.5527,1.55238,1.55259,242900000.0
2005-08-24 00:44:00,1.55271,1.5529,1.55263,1.55271,255399999.0
2005-08-24 00:45:00,1.55263,1.55284,1.55257,1.55284,138399999.0
2005-08-24 00:46:00,1.55307,1.55307,1.55246,1.55261,248400001.0
2005-08-24 00:47:00,1.55277,1.55288,1.55258,1.55268,297200004.0
2005-08-24 00:48:00,1.55287,1.55296,1.55279,1.55279,327899996.0
2005-08-24 00:49:00,1.55277,1.5529,1.55266,1.5527,150800000.0
2005-08-24 00:50:00,1.55288,1.55288,1.55265,1.55278,301700001.0
2005-08-24 00:51:00,1.55277,1.55277,1.5524,1.55272,216500000.0
2005-08-24 00:52:00,1.55257,1.55277,1.55234,1.5527,328200000.0
2005-08-24 00:53:00,1.5526,1.55291,1.5526,1.55291,155100004.0
2005-08-24 00:54:00,1.55248,1.55277,1.55234,1.55248,279600003.0
2005-08-24 00:55:00,1.55287,1.5529,1.55258,1.55264,307699999.0
2005-08-24 00:56:00,1.55258,1.55291,1.55243,1.55278,235800002.0
2005-08-24 00:57:00,1.55249,1.55278,1.55248,1.55258,484700000.0
2005-08-24 00:58:00,1.55273,1.5529,1.55263,1.5528,181499997.0
2005-08-24 00:59:00,1.55271,1.55272,1.55251,1.55265,79100000.0
2005-08-24 01:00:00,1.55272,1.55286,1.55263,1.55286,213100000.0
2005-08-24 01:01:00,1.55286,1.55311,1.55278,1.55285,289000004.0
2005-08-24 01:02:00,1.5528,1.55295,1.5528,1.55295,143899999.0
2005-08-24 01:03:00,1.55278,1.55316,1.55264,1.5531,330900000.0
2005-08-24 01:04:00,1.5529,1.55295,1.55261,1.55292,573000000.0
2005-08-24 01:05:00,1.55265,1.55265,1.55236,1.55236,384700002.0
2005-08-24 01:06:00,1.55284,1.55293,1.55271,1.55276,222800003.0
2005-08-24 01:07:00,1.55263,1.55283,1.5523,1.55244,237500000.0
2005-08-24 01:08:00,1.5527,1.55273,1.55237,1.55237,351599998.0
2005-08-24 01:09:00,1.55279,1.55286,1.55265,1.55284,244600002.0
2005-08-24 01:10:00,1.55285,1.55285,1.55269,1.5527,237999999.0
2005-08-24 01:11:00,1.55285,1.55285,1.5528,1.5528,50300002.0
2005-08-24 01:12:00,1.5528,1.55291,1.5527,1.55271,415699999.0
2005-08-24 01:13:00,1.5529,1.5529,1.55253,1.55253,219600000.0
2005-08-24 01:14:00,1.55272,1.55302,1.55272,1.55302,371300005.0
2005-08-24 01:15:00,1.55272,1.55304,1.55263,1.55293,317599995.0
2005-08-24 01:16:00,1.55295,1.55295,1.5528,1.5528,84700000.0
2005-08-24 01:17:00,1.55288,1.553,1.55248,1.55279,297199995.0
2005-08-24 01:18:00,1.55297,1.55301,1.55286,1.55287,317500001.0
2005-08-24 01:19:00,1.55296,1.55305,1.55282,1.553,79999998.0
2005-08-24 01:20:00,1.55268,1.55291,1.55248,1.55274,325200000.0
2005-08-24 01:21:00,1.55295,1.55302,1.55283,1.55291,220499997.0
2005-08-24 01:22:00,1.55295,1.55302,1.55295,1.55302,107800002.0
2005-08-24 01:23:00,1.55285,1.55298,1.55266,1.55269,275700002.0
2005-08-24 01:24:00,1.55228,1.55288,1.55208,1.55268,176600002.0
2005-08-24 01:25:00,1.55287,1.55294,1.55266,1.55288,285800002.0
2005-08-24 01:26:00,1.55285,1.55285,1.5528,1.5528,33600000.0
2005-08-24 01:27:00,1.55277,1.55288,1.55263,1.55275,424599998.0
2005-08-24 01:28:00,1.55268,1.55289,1.55268,1.55282,247600000.0
2005-08-24 01:29:00,1.5528,1.5528,1.55261,1.55261,64999998.0
2005-08-24 01:30:00,1.55273,1.55284,1.55272,1.55284,24700000.0
2005-08-24 01:31:00,1.5529,1.5529,1.55275,1.55275,110099998.0
2005-08-24 01:32:00,1.55287,1.55294,1.5527,1.55287,474399998.0
2005-08-24 01:33:00,1.5528,1.5528,1.5527,1.5527,7700000.0
2005-08-24 01:34:00,1.5525,1.55285,1.5525,1.55285,458500008.0
2005-08-24 01:35:00,1.55275,1.55275,1.5526,1.5526,127800001.0
2005-08-24 01:36:00,1.55273,1.55294,1.55265,1.55271,513900005.0
2005-08-24 01:37:00,1.55277,1.55285,1.55265,1.5527,147700001.0
2005-08-24 01:38:00,1.55285,1.55288,1.55269,1.55283,418900000.0
2005-08-24 01:39:00,1.5527,1.55285,1.55263,1.55275,248400000.0
2005-08-24 01:40:00,1.5528,1.5528,1.55257,1.55266,232300000.0
2005-08-24 01:41:00,1.55278,1.55285,1.55267,1.5528,175000000.0
2005-08-24 01:42:00,1.5528,1.55288,1.55273,1.55274,290800003.0
2005-08-24 01:43:00,1.55279,1.55279,1.55249,1.55249,155800002.0
2005-08-24 01:44:00,1.55261,1.55278,1.55239,1.55239,281600001.0
2005-08-24 01:45:00,1.55249,1.55274,1.55242,1.55273,410999994.0
2005-08-24 01:46:00,1.55277,1.55277,1.55248,1.55263,369100003.0
2005-08-24 01:47:00,1.55262,1.55276,1.55232,1.55238,510699999.0
2005-08-24 01:48:00,1.55265,1.55268,1.5525,1.5525,209799998.0
2005-08-24 01:49:00,1.55247,1.55273,1.5523,1.55258,250299999.0
2005-08-24 01:50:00,1.55267,1.5528,1.55251,1.55261,392899996.0
2005-08-24 01:51:00,1.55232,1.55262,1.55232,1.55245,304600001.0
2005-08-24 01:52:00,1.55255,1.55255,1.5524,1.5524,49599998.0
2005-08-24 01:53:00,1.55263,1.55268,1.55235,1.55253,151399998.0
2005-08-24 01:54:00,1.55255,1.55267,1.55248,1.5526,326100000.0
2005-08-24 01:55:00,1.55248,1.5526,1.55239,1.5526,313500004.0
2005-08-24 01:56:00,1.55254,1.5528,1.5525,1.55263,233099999.0
2005-08-24 01:57:00,1.5527,1.55279,1.55253,1.55255,305500006.0
2005-08-24 01:58:00,1.55256,1.5528,1.55246,1.55261,320300005.0
2005-08-24 01:59:00,1.55265,1.55276,1.5525,1.55254,208700002.0
2005-08-24 02:00:00,1.55271,1.55284,1.55256,1.55275,334700000.0
2005-08-24 02:01:00,1.55289,1.55289,1.55272,1.55285,271299997.0
2005-08-24 02:02:00,1.5527,1.5527,1.55236,1.55247,117399998.0
2005-08-24 02:03:00,1.55249,1.5528,1.55249,1.5528,345200001.0
2005-08-24 02:04:00,1.55282,1.55302,1.55269,1.55302,473800004.0
2005-08-24 02:05:00,1.55283,1.55295,1.55263,1.5528,251500000.0
2005-08-24 02:06:00,1.55285,1.55285,1.55275,1.55279,206599999.0
2005-08-24 02:07:00,1.5524,1.55306,1.55238,1.55306,449599994.0
2005-08-24 02:08:00,1.55268,1.55278,1.55236,1.55257,241100002.0
2005-08-24 02:09:00,1.55275,1.55275,1.55257,1.55261,148599998.0
2005-08-24 02:10:00,1.5527,1.5527,1.5526,1.5526,71900000.0
2005-08-24 02:11:00,1.5527,1.5527,1.55243,1.5525,186300003.0
2005-08-24 02:12:00,1.55257,1.55272,1.55257,1.55272,127299999.0
2005-08-24 02:13:00,1.55267,1.55287,1.55267,1.55287,162100001.0
2005-08-24 02:14:00,1.5528,1.55292,1.55276,1.55288,247800002.0
2005-08-24 02:15:00,1.55269,1.55281,1.55253,1.55264,156699999.0
2005-08-24 02:16:00,1.55272,1.55278,1.55259,1.55261,20400000.0
2005-08-24 02:17:00,1.55297,1.55297,1.55249,1.55253,322799999.0
2005-08-24 02:18:00,1.5528,1.5529,1.5528,1.5529,191100000.0
2005-08-24 02:19:00,1.55296,1.55298,1.55296,1.55298,29600000.0
2005-08-24 02:20:00,1.55284,1.55295,1.55275,1.55275,284400000.0
2005-08-24 02:21:00,1.55288,1.55292,1.55275,1.55284,366100000.0
2005-08-24 02:22:00,1.5529,1.55301,1.5528,1.55283,251500005.0
2005-08-24 02:23:00,1.55261,1.55275,1.55245,1.55275,176700001.0
2005-08-24 02:24:00,1.55291,1.55293,1.55271,1.55287,415699995.0
2005-08-24 02:25:00,1.55285,1.55296,1.55265,1.55265,190199998.0
2005-08-24 02:26:00,1.5525,1.5529,1.5524,1.55268,447600000.0
2005-08-24 02:27:00,1.55234,1.55277,1.5523,1.55253,172100000.0
2005-08-24 02:28:00,1.5526,1.5529,1.5526,1.55282,291500002.0
2005-08-24 02:29:00,1.55287,1.55299,1.55272,1.55291,255000002.0
2005-08-24 02:30:00,1.55297,1.55297,1.5524,1.55266,348400000.0
2005-08-24 02:31:00,1.55293,1.55297,1.55285,1.55285,56699998.0
2005-08-24 02:32:00,1.55293,1.55311,1.55283,1.55292,260199996.0
2005-08-24 02:33:00,1.55285,1.55297,1.55285,1.55297,75800000.0
2005-08-24 02:34:00,1.55302,1.55302,1.55282,1.55297,260700005.0
2005-08-24 02:35:00,1.5531,1.55314,1.55291,1.55297,415400003.0
2005-08-24 02:36:00,1.55288,1.553,1.55275,1.55275,292900001.0
2005-08-24 02:37:00,1.553,1.55308,1.55251,1.55253,331100003.0
2005-08-24 02:38:00,1.55301,1.5532,1.55281,1.55293,339100000.0
2005-08-24 02:39:00,1.55302,1.55332,1.55302,1.55332,98799999.0
2005-08-24 02:40:00,1.55352,1.55362,1.55336,1.55342,275400002.0
2005-08-24 02:41:00,1.55341,1.55365,1.55325,1.55338,517700005.0
2005-08-24 02:42:00,1.55315,1.55331,1.55273,1.55311,145700002.0
2005-08-24 02:43:00,1.5536,1.5536,1.55314,1.55327,269900000.0
2005-08-24 02:44:00,1.55322,1.55348,1.55322,1.55348,46599999.0
2005-08-24 02:45:00,1.55337,1.55349,1.55337,1.55349,103000003.0
2005-08-24 02:46:00,1.55319,1.55334,1.55311,1.55326,114199998.0
2005-08-24 02:47:00,1.55322,1.55342,1.55315,1.55335,300500002.0
2005-08-24 02:48:00,1.55332,1.55341,1.55313,1.55323,204599998.0
2005-08-24 02:49:00,1.55331,1.55339,1.55325,1.55339,117399999.0
2005-08-24 02:50:00,1.55332,1.55332,1.55305,1.55321,385800005.0
2005-08-24 02:51:00,1.55337,1.55341,1.55322,1.55322,251200002.0
2005-08-24 02:52:00,1.55323,1.5534,1.55316,1.55337,245300001.0
2005-08-24 02:53:00,1.55321,1.55321,1.55268,1.55287,286899997.0
2005-08-24 02:54:00,1.55316,1.55334,1.55316,1.55334,41600000.0
2005-08-24 02:55:00,1.55321,1.55329,1.55306,1.55306,244500001.0
2005-08-24 02:56:00,1.55325,1.55331,1.55309,1.55311,303100001.0
2005-08-24 02:57:00,1.55341,1.5535,1.55322,1.55327,257600001.0
2005-08-24 02:58:00,1.55318,1.55341,1.55318,1.55329,331899997.0
2005-08-24 02:59:00,1.55329,1.55329,1.55313,1.55313,60500000.0
2005-08-24 03:00:00,1.55327,1.5534,1.55322,1.55325,85500000.0
2005-08-24 03:01:00,1.55319,1.55337,1.55314,1.55323,453600004.0
2005-08-24 03:02:00,1.55325,1.55333,1.55288,1.55288,262500004.0
2005-08-24 03:03:00,1.55325,1.55325,1.55303,1.55303,130099998.0
2005-08-24 03:04:00,1.55308,1.5532,1.55302,1.55315,110899997.0
2005-08-24 03:05:00,1.55324,1.55347,1.55319,1.55331,342600004.0
2005-08-24 03:06:00,1.55338,1.55338,1.55308,1.55308,271100004.0
2005-08-24 03:07:00,1.55313,1.55333,1.55301,1.55318,233800003.0
2005-08-24 03:08:00,1.55334,1.55345,1.55318,1.55318,278999999.0
2005-08-24 03:09:00,1.55315,1.55331,1.55308,1.55308,264099997.0
2005-08-24 03:10:00,1.55313,1.55326,1.55305,1.5532,415400001.0
2005-08-24 03:11:00,1.55315,1.55322,1.55302,1.55305,165399998.0
2005-08-24 03:12:00,1.5531,1.55324,1.55291,1.55316,291299998.0
2005-08-24 03:13:00,1.55312,1.55325,1.553,1.55308,197499999.0
2005-08-24 03:14:00,1.55303,1.55327,1.55303,1.55325,183800001.0
2005-08-24 03:15:00,1.55279,1.55315,1.55279,1.55301,206200001.0
2005-08-24 03:16:00,1.55316,1.55325,1.5529,1.5529,229599999.0
2005-08-24 03:17:00,1.55318,1.55325,1.55306,1.55317,150099999.0
2005-08-24 03:18:00,1.5531,1.5532,1.55306,1.5532,231100000.0
2005-08-24 03:19:00,1.55325,1.55325,1.55306,1.55306,253199998.0
2005-08-24 03:20:00,1.55316,1.55316,1.55304,1.55307,159000000.0
2005-08-24 03:21:00,1.55293,1.55295,1.55282,1.55287,151600001.0
2005-08-24 03:22:00,1.5529,1.55295,1.5529,1.55295,16000000.0
2005-08-24 03:23:00,1.55293,1.55299,1.55281,1.55281,197300003.0
2005-08-24 03:24:00,1.55296,1.55302,1.55278,1.55294,298099998.0
2005-08-24 03:25:00,1.5529,1.553,1.5529,1.553,17600000.0
2005-08-24 03:26:00,1.55275,1.55317,1.5526,1.55315,416300003.0
2005-08-24 03:27:00,1.55285,1.55297,1.55285,1.55293,50400000.0
2005-08-24 03:28:00,1.55297,1.553,1.55292,1.55292,135000004.0
2005-08-24 03:29:00,1.55285,1.55307,1.55285,1.55307,114000002.0
2005-08-24 03:30:00,1.55286,1.55298,1.55286,1.55298,10600000.0
2005-08-24 03:31:00,1.55298,1.5532,1.55293,1.553,221300002.0
2005-08-24 03:32:00,1.55276,1.55313,1.55276,1.55313,227900002.0
2005-08-24 03:33:00,1.55308,1.55317,1.55288,1.55298,192299998.0
2005-08-24 03:34:00,1.553,1.55327,1.55299,1.55313,465299997.0
2005-08-24 03:35:00,1.55317,1.55317,1.55305,1.55305,51099999.0
2005-08-24 03:36:00,1.55302,1.55304,1.55284,1.55304,135200001.0
2005-08-24 03:37:00,1.55285,1.55309,1.55284,1.55298,119700001.0
2005-08-24 03:38:00,1.55294,1.55314,1.55285,1.55285,281800001.0
2005-08-24 03:39:00,1.55304,1.55315,1.55292,1.55294,425700001.0
2005-08-24 03:40:00,1.55306,1.55319,1.55286,1.55298,202099999.0
2005-08-24 03:41:00,1.55283,1.55297,1.55267,1.55285,254299998.0
2005-08-24 03:42:00,1.55302,1.55309,1.55292,1.55297,347400000.0
2005-08-24 03:43:00,1.5531,1.5533,1.55267,1.55277,272200005.0
2005-08-24 03:44:00,1.55306,1.55308,1.55294,1.55298,147900001.0
2005-08-24 03:45:00,1.55304,1.55313,1.55294,1.5531,328599999.0
2005-08-24 03:46:00,1.55312,1.55317,1.55296,1.5531,263599999.0
2005-08-24 03:47:00,1.55311,1.55321,1.55301,1.5531,266099999.0
2005-08-24 03:48:00,1.55266,1.55324,1.55266,1.55301,418599997.0
2005-08-24 03:49:00,1.5528,1.55306,1.55257,1.55264,338400002.0
2005-08-24 03:50:00,1.55312,1.55312,1.55293,1.55301,220400000.0
2005-08-24 03:51:00,1.55285,1.55296,1.55268,1.55285,320399998.0
2005-08-24 03:52:00,1.55285,1.55307,1.55271,1.55289,374900003.0
2005-08-24 03:53:00,1.55308,1.5532,1.55297,1.55299,401300002.0
2005-08-24 03:54:00,1.55293,1.55312,1.5529,1.55301,278100000.0
2005-08-24 03:55:00,1.55289,1.55289,1.55272,1.55273,241200000.0
2005-08-24 03:56:00,1.55261,1.55283,1.55261,1.55277,365100006.0
2005-08-24 03:57:00,1.55272,1.55288,1.55268,1.55277,253200002.0
2005-08-24 03:58:00,1.55283,1.55294,1.55264,1.55264,278900000.0
2005-08-24 03:59:00,1.55278,1.55292,1.55265,1.55279,340300002.0
2005-08-24 04:00:00,1.55297,1.55297,1.55282,1.55289,162599999.0
2005-08-24 04:01:00,1.5529,1.55301,1.55274,1.55278,364399996.0
2005-08-24 04:02:00,1.55268,1.553,1.55255,1.55282,266800002.0
2005-08-24 04:03:00,1.55286,1.55303,1.55272,1.55272,261900002.0
2005-08-24 04:04:00,1.55284,1.55306,1.55262,1.55283,403899998.0
2005-08-24 04:05:00,1.55279,1.55297,1.55278,1.55297,250299999.0
2005-08-24 04:06:00,1.5529,1.553,1.55282,1.55291,223200001.0
2005-08-24 04:07:00,1.55275,1.55296,1.55253,1.55295,339299997.0
2005-08-24 04:08:00,1.5528,1.5531,1.5526,1.55286,256499999.0
2005-08-24 04:09:00,1.55259,1.55295,1.55259,1.5529,205299999.0
2005-08-24 04:10:00,1.5528,1.55295,1.55279,1.55295,123900001.0
2005-08-24 04:11:00,1.55279,1.55295,1.5527,1.55285,345500001.0
2005-08-24 04:12:00,1.5528,1.5529,1.5528,1.5529,42300000.0
2005-08-24 04:13:00,1.5527,1.55285,1.5527,1.55285,37500002.0
2005-08-24 04:14:00,1.55249,1.55316,1.55242,1.55292,435800000.0
2005-08-24 04:15:00,1.55288,1.55296,1.55272,1.55288,280400004.0
2005-08-24 04:16:00,1.553,1.55302,1.55271,1.55281,346099998.0
2005-08-24 04:17:00,1.55276,1.55287,1.55274,1.55283,47099999.0
2005-08-24 04:18:00,1.55284,1.55291,1.55277,1.55283,63200000.0
2005-08-24 04:19:00,1.55273,1.55296,1.55264,1.55277,410800002.0
2005-08-24 04:20:00,1.5529,1.5529,1.55265,1.55265,132600002.0
2005-08-24 04:21:00,1.553,1.553,1.55276,1.55279,231500000.0
2005-08-24 04:22:00,1.55287,1.55296,1.55273,1.55281,102200001.0
2005-08-24 04:23:00,1.5527,1.55295,1.5527,1.55283,319399995.0
2005-08-24 04:24:00,1.55292,1.55297,1.55276,1.55276,283100002.0
2005-08-24 04:25:00,1.55288,1.55295,1.55268,1.55287,365600005.0
2005-08-24 04:26:00,1.55292,1.55299,1.55285,1.55297,377400003.0
2005-08-24 04:27:00,1.55295,1.55295,1.5529,1.5529,46400000.0
2005-08-24 04:28:00,1.55291,1.55314,1.55291,1.55314,33400000.0
2005-08-24 04:29:00,1.55319,1.55322,1.553,1.55305,211199997.0
2005-08-24 04:30:00,1.5531,1.55313,1.55294,1.55302,102299998.0
2005-08-24 04:31:00,1.55307,1.55321,1.55307,1.55321,78999999.0
2005-08-24 04:32:00,1.55315,1.5533,1.55307,1.55323,273900002.0
2005-08-24 04:33:00,1.5532,1.55327,1.55313,1.55321,113600000.0
2005-08-24 04:34:00,1.55329,1.55347,1.55328,1.5534,312200002.0
2005-08-24 04:35:00,1.55325,1.55343,1.55316,1.55343,193500003.0
2005-08-24 04:36:00,1.55329,1.55351,1.55329,1.55342,212499998.0
2005-08-24 04:37:00,1.55347,1.55347,1.55321,1.55324,513500000.0
2005-08-24 04:38:00,1.55337,1.55343,1.55322,1.55334,325899998.0
2005-08-24 04:39:00,1.55332,1.55341,1.55313,1.55322,324399998.0
2005-08-24 04:40:00,1.55315,1.55327,1.55284,1.55295,318500000.0
2005-08-24 04:41:00,1.55346,1.55346,1.55313,1.55323,209700003.0
2005-08-24 04:42:00,1.55315,1.55338,1.55315,1.55337,388700007.0
2005-08-24 04:43:00,1.55327,1.55341,1.55315,1.55327,134999999.0
2005-08-24 04:44:00,1.55319,1.55342,1.55317,1.55317,156800000.0
2005-08-24 04:45:00,1.55321,1.55336,1.55309,1.55312,196299999.0
2005-08-24 04:46:00,1.55331,1.55335,1.55318,1.55325,114800001.0
2005-08-24 04:47:00,1.55297,1.55313,1.55278,1.55309,358599999.0
2005-08-24 04:48:00,1.55313,1.55326,1.55305,1.55317,367700001.0
2005-08-24 04:49:00,1.55329,1.55338,1.55316,1.55338,426500002.0
2005-08-24 04:50:00,1.55323,1.55347,1.55319,1.55346,327600004.0
2005-08-24 04:51:00,1.5534,1.55353,1.55332,1.55344,121600001.0
2005-08-24 04:52:00,1.5533,1.55344,1.5532,1.5532,322700002.0
2005-08-24 04:53:00,1.55298,1.5535,1.55298,1.55339,254199998.0
2005-08-24 04:54:00,1.55337,1.55343,1.55322,1.55339,245199999.0
2005-08-24 04:55:00,1.55332,1.55345,1.55326,1.5534,349700000.0
2005-08-24 04:56:00,1.55325,1.55342,1.55325,1.55325,168600004.0
2005-08-24 04:57:00,1.55324,1.55342,1.55309,1.55331,319300001.0
2005-08-24 04:58:00,1.5533,1.55342,1.5532,1.55338,468300001.0
2005-08-24 04:59:00,1.55343,1.55343,1.55322,1.55325,266199999.0
2005-08-24 05:00:00,1.55332,1.55342,1.55323,1.55328,286600002.0
2005-08-24 05:01:00,1.55327,1.55339,1.55323,1.55323,154799999.0
2005-08-24 05:02:00,1.5533,1.55355,1.5533,1.5535,255300001.0
2005-08-24 05:03:00,1.55352,1.55352,1.55319,1.55319,166900000.0
2005-08-24 05:04:00,1.55338,1.5535,1.55333,1.55346,280300000.0
2005-08-24 05:05:00,1.55351,1.55351,1.55334,1.55334,110400002.0
2005-08-24 05:06:00,1.55347,1.55361,1.55334,1.55348,342799998.0
2005-08-24 05:07:00,1.55354,1.55354,1.55336,1.55343,266599998.0
2005-08-24 05:08:00,1.55334,1.55347,1.55322,1.55345,288599999.0
2005-08-24 05:09:00,1.55323,1.55345,1.55321,1.55345,290199997.0
2005-08-24 05:10:00,1.55319,1.55331,1.55284,1.55291,153500002.0
2005-08-24 05:11:00,1.55332,1.55342,1.55311,1.55326,145100002.0
2005-08-24 05:12:00,1.55316,1.55342,1.55313,1.55342,307500005.0
2005-08-24 05:13:00,1.55347,1.55347,1.553,1.5531,313699996.0
2005-08-24 05:14:00,1.55328,1.55341,1.55324,1.55332,259600002.0
2005-08-24 05:15:00,1.55325,1.55343,1.55323,1.55327,280299998.0
2005-08-24 05:16:00,1.55329,1.55329,1.55302,1.55302,172500001.0
2005-08-24 05:17:00,1.55315,1.55324,1.55303,1.55307,209499998.0
2005-08-24 05:18:00,1.55303,1.55311,1.55286,1.55297,289799999.0
2005-08-24 05:19:00,1.55284,1.55303,1.55284,1.55303,115100000.0
2005-08-24 05:20:00,1.55297,1.55315,1.55297,1.55315,122900000.0
2005-08-24 05:21:00,1.55312,1.55323,1.5527,1.55285,362300005.0
2005-08-24 05:22:00,1.55309,1.5532,1.55298,1.55311,359400003.0
2005-08-24 05:23:00,1.55315,1.55325,1.55306,1.55312,68900001.0
2005-08-24 05:24:00,1.55256,1.55333,1.55256,1.55333,314800003.0
2005-08-24 05:25:00,1.55312,1.5533,1.55306,1.55322,240499999.0
2005-08-24 05:26:00,1.55324,1.55331,1.55317,1.55323,93400000.0
2005-08-24 05:27:00,1.55304,1.55335,1.55304,1.55327,426899995.0
2005-08-24 05:28:00,1.5533,1.55335,1.5533,1.55335,100600003.0
2005-08-24 05:29:00,1.5533,1.55335,1.55322,1.55328,163700006.0
2005-08-24 05:30:00,1.55334,1.55346,1.55329,1.55346,104600001.0
2005-08-24 05:31:00,1.55343,1.55347,1.55331,1.55337,349900000.0
2005-08-24 05:32:00,1.55352,1.55354,1.55317,1.55317,257399998.0
2005-08-24 05:33:00,1.55307,1.5534,1.55286,1.55289,265499999.0
2005-08-24 05:34:00,1.55319,1.55343,1.55313,1.55343,196700001.0
2005-08-24 05:35:00,1.55337,1.5535,1.55328,1.55339,236100002.0
2005-08-24 05:36:00,1.5532,1.55345,1.5532,1.55344,349800002.0
2005-08-24 05:37:00,1.55332,1.55342,1.55304,1.55324,223300001.0
2005-08-24 05:38:00,1.55334,1.55337,1.55334,1.55337,54300000.0
2005-08-24 05:39:00,1.55312,1.55335,1.55312,1.55327,272499998.0
2005-08-24 05:40:00,1.55273,1.55322,1.55255,1.55255,416100003.0
2005-08-24 05:41:00,1.55326,1.55329,1.55317,1.55323,43000000.0
2005-08-24 05:42:00,1.55324,1.55324,1.55307,1.55307,42300000.0
2005-08-24 05:43:00,1.55325,1.55361,1.55325,1.55343,227100003.0
2005-08-24 05:44:00,1.5533,1.55344,1.55305,1.55332,471300002.0
2005-08-24 05:45:00,1.55321,1.55335,1.55321,1.5533,290300002.0
2005-08-24 05:46:00,1.55319,1.55331,1.55311,1.55327,239599999.0
2005-08-24 05:47:00,1.55335,1.55335,1.55308,1.55317,304299999.0
2005-08-24 05:48:00,1.55325,1.55337,1.55315,1.55327,396199998.0
2005-08-24 05:49:00,1.55336,1.55354,1.55323,1.55323,386200002.0
2005-08-24 05:50:00,1.55333,1.55346,1.55325,1.55335,402300000.0
2005-08-24 05:51:00,1.5534,1.55362,1.55334,1.55356,200800001.0
2005-08-24 05:52:00,1.55334,1.55355,1.55334,1.55342,377400002.0
2005-08-24 05:53:00,1.55341,1.55357,1.55335,1.55348,354200001.0
2005-08-24 05:54:00,1.55336,1.55349,1.55314,1.55325,347500005.0
2005-08-24 05:55:00,1.55327,1.55347,1.55314,1.55335,239500001.0
2005-08-24 05:56:00,1.55343,1.55346,1.55321,1.55346,312300003.0
2005-08-24 05:57:00,1.55343,1.55343,1.5532,1.55329,386600003.0
2005-08-24 05:58:00,1.5532,1.55337,1.55309,1.55322,332099996.0
2005-08-24 05:59:00,1.55321,1.55335,1.5531,1.5532,211999999.0
2005-08-24 06:00:00,1.55306,1.5532,1.55292,1.55317,219699998.0
2005-08-24 06:01:00,1.55311,1.55311,1.55283,1.55285,429900004.0
2005-08-24 06:02:00,1.55303,1.55316,1.55295,1.55304,216100001.0
2005-08-24 06:03:00,1.55307,1.55323,1.55305,1.55323,224599999.0
2005-08-24 06:04:00,1.55315,1.55325,1.553,1.55311,275500003.0
2005-08-24 06:05:00,1.55321,1.55333,1.55314,1.5532,312100002.0
2005-08-24 06:06:00,1.55326,1.55333,1.5531,1.55328,396800001.0
2005-08-24 06:07:00,1.55332,1.55343,1.5531,1.5531,202700000.0
2005-08-24 06:08:00,1.55346,1.55355,1.55321,1.55321,281199998.0
2005-08-24 06:09:00,1.55338,1.55361,1.55328,1.55361,341399996.0
2005-08-24 06:10:00,1.55341,1.55355,1.55327,1.55349,294999998.0
2005-08-24 06:11:00,1.55351,1.5536,1.55327,1.55334,468200003.0
2005-08-24 06:12:00,1.55325,1.55343,1.55311,1.55333,247400004.0
2005-08-24 06:13:00,1.55328,1.55338,1.55328,1.55336,153100000.0
2005-08-24 06:14:00,1.55333,1.55336,1.55312,1.55323,182299999.0
2005-08-24 06:15:00,1.55331,1.55342,1.55331,1.55332,131100000.0
2005-08-24 06:16:00,1.55328,1.55364,1.55328,1.55342,457400002.0
2005-08-24 06:17:00,1.5534,1.55345,1.5533,1.55338,252199998.0
2005-08-24 06:18:00,1.55345,1.55345,1.55324,1.5533,201499999.0
2005-08-24 06:19:00,1.5533,1.55344,1.55315,1.55327,356599996.0
2005-08-24 06:20:00,1.55338,1.55345,1.5532,1.55332,283900001.0
2005-08-24 06:21:00,1.55345,1.55345,1.5534,1.5534,28000000.0
2005-08-24 06:22:00,1.55337,1.55345,1.5532,1.55335,328999999.0
2005-08-24 06:23:00,1.55323,1.55341,1.55299,1.55304,442900004.0
2005-08-24 06:24:00,1.55327,1.55345,1.55321,1.55345,204499999.0
2005-08-24 06:25:00,1.5534,1.55345,1.55326,1.55326,225800002.0
2005-08-24 06:26:00,1.55334,1.55344,1.55304,1.55326,410499998.0
2005-08-24 06:27:00,1.5534,1.55348,1.5533,1.55345,204500004.0
2005-08-24 06:28:00,1.55345,1.55345,1.55317,1.55317,222899999.0
2005-08-24 06:29:00,1.55321,1.5533,1.55299,1.5533,291599999.0
2005-08-24 06:30:00,1.55315,1.55323,1.55289,1.55315,284100003.0
2005-08-24 06:31:00,1.55313,1.55313,1.55297,1.55297,33600000.0
2005-08-24 06:32:00,1.55285,1.553,1.55278,1.55289,268100006.0
2005-08-24 06:33:00,1.55264,1.5528,1.55261,1.55268,119100001.0
2005-08-24 06:34:00,1.55295,1.55302,1.55277,1.55288,311600003.0
2005-08-24 06:35:00,1.55292,1.55307,1.55277,1.55277,226900000.0
2005-08-24 06:36:00,1.55279,1.55301,1.55271,1.55295,233200001.0
2005-08-24 06:37:00,1.55277,1.55367,1.55274,1.55345,299299998.0
2005-08-24 06:38:00,1.5535,1.55371,1.55343,1.55371,222199999.0
2005-08-24 06:39:00,1.55371,1.55375,1.55347,1.55362,372299997.0
2005-08-24 06:40:00,1.55374,1.55408,1.55361,1.55388,413699999.0
2005-08-24 06:41:00,1.55397,1.55397,1.55345,1.55368,259400000.0
2005-08-24 06:42:00,1.55403,1.55423,1.55403,1.55423,350600002.0
2005-08-24 06:43:00,1.55422,1.55432,1.55405,1.5542,213199999.0
2005-08-24 06:44:00,1.55413,1.5542,1.55404,1.55409,97900000.0
2005-08-24 06:45:00,1.55421,1.55434,1.55405,1.55418,308300002.0
2005-08-24 06:46:00,1.55414,1.55428,1.55402,1.55417,276000000.0
2005-08-24 06:47:00,1.55417,1.55427,1.5541,1.55414,91100002.0
2005-08-24 06:48:00,1.55427,1.55433,1.55415,1.55433,278900001.0
2005-08-24 06:49:00,1.55429,1.55441,1.55417,1.55425,178000000.0
2005-08-24 06:50:00,1.554,1.55425,1.554,1.55423,261700001.0
2005-08-24 06:51:00,1.5541,1.5542,1.5541,1.5542,105300000.0
2005-08-24 06:52:00,1.5542,1.55428,1.55411,1.55416,342400002.0
2005-08-24 06:53:00,1.55422,1.55428,1.55393,1.55414,281699995.0
2005-08-24 06:54:00,1.55408,1.55432,1.55408,1.5543,194200001.0
2005-08-24 06:55:00,1.55429,1.5544,1.55419,1.55431,291700000.0
2005-08-24 06:56:00,1.55411,1.55428,1.55408,1.55416,423000002.0
2005-08-24 06:57:00,1.55428,1.55433,1.5541,1.55417,182799998.0
2005-08-24 06:58:00,1.55426,1.55433,1.55423,1.55426,205900004.0
2005-08-24 06:59:00,1.55421,1.55433,1.55411,1.55421,290000001.0
2005-08-24 07:00:00,1.55426,1.55426,1.55403,1.55414,470899996.0
2005-08-24 07:01:00,1.55427,1.55428,1.5541,1.55415,460800004.0
2005-08-24 07:02:00,1.5541,1.5542,1.5541,1.5542,67900000.0
2005-08-24 07:03:00,1.55414,1.55423,1.55406,1.55411,150000000.0
2005-08-24 07:04:00,1.55407,1.55431,1.55387,1.55421,428500002.0
2005-08-24 07:05:00,1.55421,1.55434,1.55415,1.55427,142300001.0
2005-08-24 07:06:00,1.55437,1.55442,1.55421,1.55432,280700003.0
2005-08-24 07:07:00,1.5542,1.55432,1.55408,1.55428,295899996.0
2005-08-24 07:08:00,1.55411,1.55427,1.55411,1.55412,210999998.0
2005-08-24 07:09:00,1.55428,1.55435,1.55408,1.55408,332899994.0
2005-08-24 07:10:00,1.55395,1.55422,1.55384,1.55405,313399998.0
2005-08-24 07:11:00,1.55427,1.55435,1.55415,1.5542,229200001.0
2005-08-24 07:12:00,1.55421,1.55435,1.55421,1.55422,262800004.0
2005-08-24 07:13:00,1.55414,1.55431,1.55408,1.5541,281099997.0
2005-08-24 07:14:00,1.55408,1.55432,1.55408,1.55432,87900002.0
2005-08-24 07:15:00,1.55427,1.55428,1.55406,1.5542,294699998.0
2005-08-24 07:16:00,1.55401,1.55422,1.55401,1.5542,214099999.0
2005-08-24 07:17:00,1.5542,1.5542,1.5541,1.5541,138300000.0
2005-08-24 07:18:00,1.55404,1.55419,1.55394,1.55406,301000000.0
2005-08-24 07:19:00,1.55372,1.55419,1.5537,1.55399,218699997.0
2005-08-24 07:20:00,1.55396,1.55417,1.55396,1.5541,360400001.0
2005-08-24 07:21:00,1.55402,1.5542,1.55397,1.5541,284000000.0
2005-08-24 07:22:00,1.55405,1.55415,1.5539,1.55409,232999998.0
2005-08-24 07:23:00,1.55397,1.55401,1.55385,1.55398,339000004.0
2005-08-24 07:24:00,1.55412,1.55421,1.55385,1.55385,226200002.0
2005-08-24 07:25:00,1.55406,1.55422,1.55398,1.55404,222300004.0
2005-08-24 07:26:00,1.55401,1.55412,1.55375,1.55406,279700000.0
2005-08-24 07:27:00,1.5541,1.5541,1.55389,1.55399,255899995.0
2005-08-24 07:28:00,1.55412,1.55417,1.55395,1.55408,195100000.0
2005-08-24 07:29:00,1.55406,1.55415,1.55402,1.55407,225600000.0
2005-08-24 07:30:00,1.5541,1.55415,1.55399,1.55408,168800000.0
2005-08-24 07:31:00,1.5541,1.55441,1.55397,1.55422,332700001.0
2005-08-24 07:32:00,1.55448,1.55452,1.55424,1.55424,241700001.0
2005-08-24 07:33:00,1.55433,1.55448,1.55407,1.55438,254400001.0
2005-08-24 07:34:00,1.55448,1.55448,1.55423,1.55434,408700007.0
2005-08-24 07:35:00,1.55447,1.55453,1.55433,1.55441,314699998.0
2005-08-24 07:36:00,1.55446,1.55446,1.55412,1.55412,300399997.0
2005-08-24 07:37:00,1.55409,1.55422,1.55407,1.55407,134299999.0
2005-08-24 07:38:00,1.55428,1.55432,1.55413,1.55413,238699998.0
2005-08-24 07:39:00,1.55423,1.55429,1.55417,1.55426,66300000.0
2005-08-24 07:40:00,1.55429,1.5544,1.55418,1.55424,240000004.0
2005-08-24 07:41:00,1.55426,1.55447,1.55419,1.55434,437599998.0
2005-08-24 07:42:00,1.55428,1.55445,1.55416,1.5544,372000002.0
2005-08-24 07:43:00,1.55439,1.55439,1.55414,1.55424,287700002.0
2005-08-24 07:44:00,1.55416,1.55422,1.55404,1.55407,140999997.0
2005-08-24 07:45:00,1.55412,1.55423,1.55406,1.55419,287400003.0
2005-08-24 07:46:00,1.55417,1.55427,1.55398,1.55414,465199994.0
2005-08-24 07:47:00,1.55402,1.5542,1.55378,1.55388,316200005.0
2005-08-24 07:48:00,1.55419,1.55435,1.55415,1.55422,262000000.0
2005-08-24 07:49:00,1.55422,1.55433,1.55383,1.55386,304200005.0
2005-08-24 07:50:00,1.55414,1.55426,1.55414,1.55426,66300000.0
2005-08-24 07:51:00,1.55431,1.55431,1.554,1.554,282699997.0
2005-08-24 07:52:00,1.55412,1.55425,1.55411,1.5542,183799999.0
2005-08-24 07:53:00,1.55418,1.55418,1.55405,1.55405,104600000.0
2005-08-24 07:54:00,1.55405,1.55414,1.5539,1.55397,328900003.0
2005-08-24 07:55:00,1.55397,1.55417,1.55391,1.55396,325299999.0
2005-08-24 07:56:00,1.55386,1.55425,1.55386,1.55413,261600000.0
2005-08-24 07:57:00,1.55398,1.55426,1.55398,1.55416,212700000.0
2005-08-24 07:58:00,1.55403,1.55403,1.55389,1.55398,108500000.0
2005-08-24 07:59:00,1.55398,1.55428,1.55397,1.55412,276399998.0
2005-08-24 08:00:00,1.55398,1.55418,1.55398,1.55406,215500002.0
2005-08-24 08:01:00,1.55409,1.55415,1.55389,1.55408,472899997.0
2005-08-24 08:02:00,1.55417,1.55419,1.55396,1.55407,340999998.0
2005-08-24 08:03:00,1.55397,1.5542,1.55397,1.5542,103500002.0
2005-08-24 08:04:00,1.55427,1.55427,1.5541,1.55415,290799997.0
2005-08-24 08:05:00,1.55423,1.55432,1.55415,1.55415,201400001.0
2005-08-24 08:06:00,1.55409,1.55424,1.5539,1.55409,417300001.0
2005-08-24 08:07:00,1.55408,1.55421,1.55394,1.55417,287799998.0
2005-08-24 08:08:00,1.55396,1.5541,1.55396,1.5541,60600002.0
2005-08-24 08:09:00,1.55389,1.55408,1.55389,1.55408,199400000.0
2005-08-24 08:10:00,1.55365,1.55408,1.55365,1.55408,302500001.0
2005-08-24 08:11:00,1.55389,1.55413,1.55389,1.55413,179299999.0
2005-08-24 08:12:00,1.55404,1.55413,1.55382,1.55405,430999997.0
2005-08-24 08:13:00,1.55391,1.55414,1.55376,1.55414,271299999.0
2005-08-24 08:14:00,1.55405,1.55405,1.55376,1.55376,312899996.0
2005-08-24 08:15:00,1.55393,1.55404,1.55382,1.55404,151400000.0
2005-08-24 08:16:00,1.55383,1.55397,1.55368,1.55382,55100002.0
2005-08-24 08:17:00,1.55395,1.55395,1.5538,1.5538,106299999.0
2005-08-24 08:18:00,1.55403,1.55403,1.55396,1.55396,27200000.0
2005-08-24 08:19:00,1.55399,1.55413,1.55386,1.55413,217200003.0
2005-08-24 08:20:00,1.55413,1.55413,1.55388,1.55392,336200003.0
2005-08-24 08:21:00,1.55352,1.55419,1.55352,1.55419,222799998.0
2005-08-24 08:22:00,1.55384,1.554,1.55382,1.55386,135999999.0
2005-08-24 08:23:00,1.55396,1.55403,1.55374,1.5539,402500002.0
2005-08-24 08:24:00,1.55376,1.55393,1.55376,1.55393,24800001.0
2005-08-24 08:25:00,1.55395,1.55395,1.5538,1.5538,120600001.0
2005-08-24 08:26:00,1.55395,1.55395,1.55375,1.55379,274700005.0
2005-08-24 08:27:00,1.55397,1.55399,1.55377,1.5538,332900001.0
2005-08-24 08:28:00,1.55387,1.5539,1.55371,1.55371,402300003.0
2005-08-24 08:29:00,1.5538,1.55394,1.55371,1.55373,449699997.0
2005-08-24 08:30:00,1.55388,1.55397,1.55381,1.55389,29500000.0
2005-08-24 08:31:00,1.55387,1.55398,1.55373,1.55386,147100001.0
2005-08-24 08:32:00,1.55364,1.55397,1.55364,1.55369,339800003.0
2005-08-24 08:33:00,1.55404,1.55416,1.55389,1.5541,313500005.0
2005-08-24 08:34:00,1.554,1.55415,1.554,1.55415,192000002.0
2005-08-24 08:35:00,1.55416,1.55425,1.55394,1.5541,300800000.0
2005-08-24 08:36:00,1.55405,1.55431,1.55405,1.55411,311400000.0
2005-08-24 08:37:00,1.55433,1.55449,1.5543,1.55447,157999998.0
2005-08-24 08:38:00,1.55441,1.55459,1.55441,1.55443,296400002.0
2005-08-24 08:39:00,1.5543,1.55443,1.55423,1.5543,407200008.0
2005-08-24 08:40:00,1.5544,1.55458,1.55429,1.55446,62000002.0
2005-08-24 08:41:00,1.55457,1.55457,1.55437,1.55442,312200004.0
2005-08-24 08:42:00,1.55446,1.55457,1.55439,1.55449,377400002.0
2005-08-24 08:43:00,1.55435,1.55438,1.55419,1.55438,237199993.0
2005-08-24 08:44:00,1.55429,1.55447,1.55429,1.55439,247600003.0
2005-08-24 08:45:00,1.55439,1.55453,1.55413,1.55442,249399996.0
2005-08-24 08:46:00,1.55433,1.55462,1.55433,1.55453,276599998.0
2005-08-24 08:47:00,1.55452,1.55453,1.55433,1.5544,367200004.0
2005-08-24 08:48:00,1.55445,1.5547,1.55426,1.55462,253199997.0
2005-08-24 08:49:00,1.55445,1.55468,1.55445,1.55468,243699997.0
2005-08-24 08:50:00,1.55475,1.55488,1.55467,1.55474,214199999.0
2005-08-24 08:51:00,1.55473,1.55479,1.55458,1.55479,306199999.0
2005-08-24 08:52:00,1.55483,1.55483,1.55476,1.55476,39899999.0
2005-08-24 08:53:00,1.55455,1.55473,1.55445,1.5546,257099997.0
2005-08-24 08:54:00,1.55457,1.55477,1.55447,1.5546,254399999.0
2005-08-24 08:55:00,1.55463,1.55469,1.55457,1.55466,133400000.0
2005-08-24 08:56:00,1.55466,1.55472,1.55452,1.55464,398800001.0
2005-08-24 08:57:00,1.55457,1.55468,1.55443,1.55452,88900000.0
2005-08-24 08:58:00,1.55434,1.55467,1.55434,1.55457,182700000.0
2005-08-24 08:59:00,1.55452,1.55465,1.55452,1.55465,62300000.0
2005-08-24 09:00:00,1.55453,1.55476,1.55453,1.55474,230300003.0
2005-08-24 09:01:00,1.55462,1.55487,1.55462,1.55486,159700001.0
2005-08-24 09:02:00,1.55483,1.5551,1.55483,1.5551,227099999.0
2005-08-24 09:03:00,1.55494,1.55513,1.55489,1.55489,320299997.0
2005-08-24 09:04:00,1.55488,1.5551,1.55488,1.55506,124300001.0
2005-08-24 09:05:00,1.55502,1.55503,1.55486,1.55491,196800000.0
2005-08-24 09:06:00,1.55503,1.55512,1.55485,1.55512,389599996.0
2005-08-24 09:07:00,1.55498,1.55509,1.55482,1.55507,272600002.0
2005-08-24 09:08:00,1.55491,1.55508,1.55484,1.55502,127099999.0
2005-08-24 09:09:00,1.55489,1.55502,1.55484,1.555,322000001.0
2005-08-24 09:10:00,1.55497,1.55497,1.55485,1.55485,170099999.0
2005-08-24 09:11:00,1.55489,1.55498,1.55478,1.55483,376299996.0
2005-08-24 09:12:00,1.55484,1.55499,1.55478,1.55496,501400000.0
2005-08-24 09:13:00,1.55493,1.55511,1.55485,1.55501,157999999.0
2005-08-24 09:14:00,1.55509,1.55509,1.55485,1.55489,419300002.0
2005-08-24 09:15:00,1.55496,1.55519,1.55494,1.5551,309800005.0
2005-08-24 09:16:00,1.55505,1.55518,1.55499,1.55505,203300000.0
2005-08-24 09:17:00,1.55503,1.55507,1.55495,1.55495,90299999.0
2005-08-24 09:18:00,1.55505,1.55513,1.55488,1.55508,244500000.0
2005-08-24 09:19:00,1.55492,1.55522,1.55492,1.5552,338799997.0
2005-08-24 09:20:00,1.5552,1.5552,1.55493,1.55493,172299999.0
2005-08-24 09:21:00,1.55509,1.55517,1.55493,1.55507,215899999.0
2005-08-24 09:22:00,1.55511,1.55511,1.55503,1.55503,216200004.0
2005-08-24 09:23:00,1.55492,1.55508,1.55488,1.55493,251600001.0
2005-08-24 09:24:00,1.55509,1.55515,1.55495,1.55503,320499997.0
2005-08-24 09:25:00,1.55495,1.55512,1.55495,1.55512,183600002.0
2005-08-24 09:26:00,1.55513,1.55519,1.55507,1.55516,124800001.0
2005-08-24 09:27:00,1.55507,1.55533,1.55496,1.55533,364499998.0
2005-08-24 09:28:00,1.55524,1.55533,1.555,1.55513,285200000.0
2005-08-24 09:29:00,1.55515,1.55515,1.55491,1.55497,140700002.0
2005-08-24 09:30:00,1.55508,1.55515,1.55506,1.55515,122900001.0
2005-08-24 09:31:00,1.55506,1.55513,1.55494,1.55513,134200000.0
2005-08-24 09:32:00,1.55506,1.55514,1.55501,1.55505,142100000.0
2005-08-24 09:33:00,1.5552,1.55538,1.55508,1.55514,200800002.0
2005-08-24 09:34:00,1.55527,1.55534,1.55515,1.55528,167200000.0
2005-08-24 09:35:00,1.55532,1.55538,1.55522,1.5553,190000002.0
2005-08-24 09:36:00,1.55525,1.55537,1.55512,1.55516,205999996.0
2005-08-24 09:37:00,1.55528,1.55535,1.55505,1.55505,306800002.0
2005-08-24 09:38:00,1.55518,1.5553,1.55493,1.55512,271099999.0
2005-08-24 09:39:00,1.555,1.55512,1.55495,1.55505,261799997.0
2005-08-24 09:40:00,1.5551,1.5551,1.555,1.555,69900001.0
2005-08-24 09:41:00,1.55512,1.55512,1.55492,1.55497,199899997.0
2005-08-24 09:42:00,1.55509,1.55515,1.55495,1.55502,116600004.0
2005-08-24 09:43:00,1.55504,1.55525,1.55483,1.55519,424400003.0
2005-08-24 09:44:00,1.55514,1.55527,1.55504,1.55521,190499999.0
2005-08-24 09:45:00,1.5551,1.5553,1.5551,1.5553,266800002.0
2005-08-24 09:46:00,1.55539,1.55541,1.55535,1.55535,44000000.0
2005-08-24 09:47:00,1.55535,1.55535,1.55513,1.55514,171200000.0
2005-08-24 09:48:00,1.55511,1.5553,1.55511,1.55526,749300008.0
2005-08-24 09:49:00,1.55511,1.55527,1.55511,1.5552,248000002.0
2005-08-24 09:50:00,1.55533,1.55533,1.55508,1.55522,208500005.0
2005-08-24 09:51:00,1.55515,1.55522,1.55508,1.55518,134800000.0
2005-08-24 09:52:00,1.55498,1.55518,1.55498,1.55507,253000000.0
2005-08-24 09:53:00,1.55522,1.55541,1.55507,1.55531,201499998.0
2005-08-24 09:54:00,1.55531,1.55531,1.55505,1.55505,285199998.0
2005-08-24 09:55:00,1.5552,1.55527,1.5549,1.5552,325199997.0
2005-08-24 09:56:00,1.55517,1.5552,1.55504,1.5551,187199998.0
2005-08-24 09:57:00,1.55524,1.55524,1.55507,1.55508,332399997.0
2005-08-24 09:58:00,1.55522,1.55522,1.55505,1.55518,170300000.0
2005-08-24 09:59:00,1.55503,1.55516,1.55495,1.55507,218000000.0
2005-08-24 10:00:00,1.55495,1.5551,1.55485,1.555,257599999.0
2005-08-24 10:01:00,1.55504,1.55516,1.55496,1.55514,238100003.0
2005-08-24 10:02:00,1.55492,1.55525,1.55487,1.55514,320899999.0
2005-08-24 10:03:00,1.55503,1.55503,1.55489,1.55491,230799998.0
2005-08-24 10:04:00,1.55474,1.55486,1.55452,1.55471,299000004.0
2005-08-24 10:05:00,1.55467,1.55473,1.55441,1.55452,462700002.0
2005-08-24 10:06:00,1.55464,1.55477,1.55457,1.55457,209499995.0
2005-08-24 10:07:00,1.55479,1.55479,1.55458,1.55463,221300003.0
2005-08-24 10:08:00,1.55463,1.55471,1.5544,1.55458,448300003.0
2005-08-24 10:09:00,1.55458,1.55468,1.55441,1.5546,363099998.0
2005-08-24 10:10:00,1.55458,1.55481,1.55451,1.55465,297899997.0
2005-08-24 10:11:00,1.55465,1.55481,1.55452,1.55462,250700002.0
2005-08-24 10:12:00,1.55465,1.55477,1.55446,1.55446,229000000.0
2005-08-24 10:13:00,1.5545,1.55461,1.55434,1.55447,333100002.0
2005-08-24 10:14:00,1.55457,1.55463,1.55438,1.55455,380099999.0
2005-08-24 10:15:00,1.55463,1.55476,1.55451,1.55463,201300000.0
2005-08-24 10:16:00,1.55461,1.5547,1.55442,1.55459,422500002.0
2005-08-24 10:17:00,1.55453,1.55463,1.55445,1.55456,325799998.0
2005-08-24 10:18:00,1.55458,1.55461,1.55442,1.55455,244799999.0
2005-08-24 10:19:00,1.5546,1.55465,1.5545,1.55458,129200001.0
2005-08-24 10:20:00,1.55455,1.5546,1.55442,1.55448,48900000.0
2005-08-24 10:21:00,1.55455,1.55465,1.55442,1.55446,115300000.0
2005-08-24 10:22:00,1.5546,1.5546,1.55442,1.55442,32200000.0
2005-08-24 10:23:00,1.55465,1.55473,1.55446,1.55465,218700003.0
2005-08-24 10:24:00,1.55472,1.55472,1.55445,1.55463,263399999.0
2005-08-24 10:25:00,1.5547,1.55487,1.5545,1.5547,431400002.0
2005-08-24 10:26:00,1.55469,1.55486,1.55461,1.55463,256900004.0
2005-08-24 10:27:00,1.55489,1.55493,1.55477,1.55478,254400001.0
2005-08-24 10:28:00,1.55471,1.55483,1.55465,1.55483,231700000.0
2005-08-24 10:29:00,1.55474,1.55482,1.55461,1.5547,75000002.0
2005-08-24 10:30:00,1.5547,1.55479,1.55456,1.55464,239200001.0
2005-08-24 10:31:00,1.55481,1.55492,1.55462,1.55472,358900000.0
2005-08-24 10:32:00,1.5548,1.55485,1.55462,1.55462,305299998.0
2005-08-24 10:33:00,1.5548,1.55488,1.55466,1.55488,147500000.0
2005-08-24 10:34:00,1.55493,1.55501,1.5548,1.5548,244500000.0
2005-08-24 10:35:00,1.55489,1.55495,1.55466,1.55466,268800002.0
2005-08-24 10:36:00,1.55485,1.55501,1.55479,1.55485,269300006.0
2005-08-24 10:37:00,1.55478,1.55485,1.55462,1.5548,232299999.0
2005-08-24 10:38:00,1.5547,1.55488,1.55467,1.5548,420399996.0
2005-08-24 10:39:00,1.55473,1.5549,1.55473,1.55486,349800005.0
2005-08-24 10:40:00,1.55475,1.55485,1.55459,1.55476,208499997.0
2005-08-24 10:41:00,1.55432,1.55491,1.55422,1.55467,461499996.0
2005-08-24 10:42:00,1.55468,1.55478,1.55452,1.55463,325099999.0
2005-08-24 10:43:00,1.55469,1.5548,1.55434,1.55468,570699996.0
2005-08-24 10:44:00,1.55474,1.55484,1.55465,1.55479,318300001.0
2005-08-24 10:45:00,1.55485,1.55485,1.5548,1.5548,101400001.0
2005-08-24 10:46:00,1.55474,1.55483,1.55455,1.55472,289000003.0
2005-08-24 10:47:00,1.55477,1.55479,1.55453,1.55453,300900003.0
2005-08-24 10:48:00,1.5548,1.55485,1.55472,1.55478,107200002.0
2005-08-24 10:49:00,1.55479,1.55479,1.55465,1.55467,294299999.0
2005-08-24 10:50:00,1.55438,1.55473,1.55435,1.55473,176799998.0
2005-08-24 10:51:00,1.55473,1.55485,1.55456,1.55476,390500000.0
2005-08-24 10:52:00,1.55471,1.5548,1.55454,1.55459,132000000.0
2005-08-24 10:53:00,1.55476,1.55478,1.55462,1.55471,233300000.0
2005-08-24 10:54:00,1.55465,1.55483,1.55465,1.55477,217400001.0
2005-08-24 10:55:00,1.55455,1.55484,1.55455,1.55471,405099999.0
2005-08-24 10:56:00,1.55468,1.55478,1.55456,1.55467,303900004.0
2005-08-24 10:57:00,1.55455,1.55476,1.55449,1.55476,194100002.0
2005-08-24 10:58:00,1.55465,1.55475,1.55457,1.55475,254100002.0
2005-08-24 10:59:00,1.5546,1.55489,1.5546,1.55477,243400002.0
2005-08-24 11:00:00,1.55488,1.55491,1.55463,1.55463,171300001.0
2005-08-24 11:01:00,1.55483,1.55483,1.55455,1.55462,118000000.0
2005-08-24 11:02:00,1.5547,1.55482,1.55461,1.55464,275000000.0
2005-08-24 11:03:00,1.5547,1.55475,1.55457,1.55457,325300002.0
2005-08-24 11:04:00,1.55438,1.55481,1.55425,1.55465,238299997.0
2005-08-24 11:05:00,1.55482,1.55488,1.55473,1.55482,353900001.0
2005-08-24 11:06:00,1.55474,1.55488,1.55469,1.55472,361999997.0
2005-08-24 11:07:00,1.55483,1.55483,1.55464,1.55464,184799996.0
2005-08-24 11:08:00,1.55464,1.55477,1.55464,1.55477,77600000.0
2005-08-24 11:09:00,1.55472,1.55481,1.55461,1.55471,225700000.0
2005-08-24 11:10:00,1.55457,1.55468,1.5545,1.55465,320300000.0
2005-08-24 11:11:00,1.55472,1.55478,1.55465,1.55478,73300001.0
2005-08-24 11:12:00,1.55457,1.55469,1.55449,1.55468,190700001.0
2005-08-24 11:13:00,1.55457,1.5547,1.55448,1.55467,305000004.0
2005-08-24 11:14:00,1.55451,1.55468,1.55451,1.55465,260099999.0
2005-08-24 11:15:00,1.55458,1.55462,1.55436,1.55454,403199998.0
2005-08-24 11:16:00,1.55433,1.5545,1.5541,1.55435,474799996.0
2005-08-24 11:17:00,1.55453,1.55471,1.55442,1.55452,403600005.0
2005-08-24 11:18:00,1.5546,1.55465,1.55449,1.55459,182600003.0
2005-08-24 11:19:00,1.55468,1.55468,1.55454,1.55456,268300000.0
2005-08-24 11:20:00,1.55452,1.55454,1.55436,1.5544,406500002.0
2005-08-24 11:21:00,1.55457,1.55463,1.55443,1.55457,391800003.0
2005-08-24 11:22:00,1.55436,1.55457,1.55434,1.5545,124100001.0
2005-08-24 11:23:00,1.55455,1.55466,1.55442,1.55447,238500001.0
2005-08-24 11:24:00,1.55449,1.55475,1.55449,1.5547,372300002.0
2005-08-24 11:25:00,1.5547,1.55475,1.5544,1.55465,200400004.0
2005-08-24 11:26:00,1.5547,1.55474,1.55456,1.55463,273199999.0
2005-08-24 11:27:00,1.5545,1.55465,1.55449,1.55465,289799994.0
2005-08-24 11:28:00,1.55449,1.5547,1.55449,1.55461,228700000.0
2005-08-24 11:29:00,1.55449,1.55465,1.55445,1.55458,323799999.0
2005-08-24 11:30:00,1.5546,1.55465,1.55442,1.55444,433499998.0
2005-08-24 11:31:00,1.5545,1.55465,1.55449,1.5546,283399997.0
2005-08-24 11:32:00,1.55464,1.55469,1.55453,1.55458,438100001.0
2005-08-24 11:33:00,1.55467,1.55482,1.55455,1.55475,375999998.0
2005-08-24 11:34:00,1.55473,1.55497,1.5547,1.55497,456499992.0
2005-08-24 11:35:00,1.55498,1.55504,1.5548,1.5549,239899994.0
2005-08-24 11:36:00,1.55496,1.55515,1.55485,1.55515,230000004.0
2005-08-24 11:37:00,1.55515,1.55518,1.55502,1.55505,219000000.0
2005-08-24 11:38:00,1.55521,1.55532,1.55515,1.55527,246399999.0
2005-08-24 11:39:00,1.55521,1.55529,1.55508,1.55511,299499998.0
2005-08-24 11:40:00,1.55503,1.55525,1.55503,1.55517,153300002.0
2005-08-24 11:41:00,1.555,1.55523,1.55488,1.55523,347700004.0
2005-08-24 11:42:00,1.55509,1.55522,1.55492,1.55513,174100001.0
2005-08-24 11:43:00,1.55508,1.55526,1.55504,1.55512,323500001.0
2005-08-24 11:44:00,1.55503,1.55523,1.55497,1.55497,370399993.0
2005-08-24 11:45:00,1.55502,1.55518,1.55496,1.5551,339499998.0
2005-08-24 11:46:00,1.55507,1.55519,1.555,1.55502,246800001.0
2005-08-24 11:47:00,1.55527,1.55527,1.55483,1.55508,203999998.0
2005-08-24 11:48:00,1.55498,1.5551,1.55484,1.55507,165400001.0
2005-08-24 11:49:00,1.555,1.55515,1.55487,1.55505,307800000.0
2005-08-24 11:50:00,1.55508,1.5551,1.55496,1.55496,454700000.0
2005-08-24 11:51:00,1.55498,1.55505,1.55479,1.55484,422600003.0
2005-08-24 11:52:00,1.5547,1.55495,1.5547,1.55495,374900005.0
2005-08-24 11:53:00,1.5549,1.55494,1.55475,1.55487,350199999.0
2005-08-24 11:54:00,1.55482,1.55491,1.55461,1.55475,380899998.0
2005-08-24 11:55:00,1.55425,1.55487,1.55425,1.55457,299600000.0
2005-08-24 11:56:00,1.55452,1.55484,1.55442,1.55475,269200000.0
2005-08-24 11:57:00,1.55475,1.55492,1.55465,1.55484,336999998.0
2005-08-24 11:58:00,1.55494,1.55504,1.55483,1.555,241799999.0
2005-08-24 11:59:00,1.55499,1.55518,1.55497,1.55514,257300003.0
2005-08-24 12:00:00,1.55505,1.55512,1.55487,1.55502,323700000.0
2005-08-24 12:01:00,1.55491,1.55523,1.55491,1.55509,335200001.0
2005-08-24 12:02:00,1.55511,1.55526,1.555,1.55506,430699996.0
2005-08-24 12:03:00,1.55497,1.55508,1.55487,1.55507,223200004.0
2005-08-24 12:04:00,1.5549,1.55501,1.55484,1.55493,210600001.0
2005-08-24 12:05:00,1.55509,1.55515,1.5549,1.55504,358300002.0
2005-08-24 12:06:00,1.55518,1.55518,1.55487,1.55498,379599998.0
2005-08-24 12:07:00,1.5551,1.55515,1.55491,1.55491,308800001.0
2005-08-24 12:08:00,1.55518,1.55526,1.55502,1.55502,398600002.0
2005-08-24 12:09:00,1.55506,1.55506,1.55496,1.55498,29899999.0
2005-08-24 12:10:00,1.55504,1.55512,1.55477,1.55492,202800003.0
2005-08-24 12:11:00,1.55483,1.55502,1.55473,1.555,457300003.0
2005-08-24 12:12:00,1.555,1.55505,1.55488,1.55488,198100000.0
2005-08-24 12:13:00,1.55483,1.55494,1.55483,1.55494,63100000.0
2005-08-24 12:14:00,1.55484,1.55485,1.5546,1.55474,249299995.0
2005-08-24 12:15:00,1.55488,1.55495,1.55474,1.55495,323099998.0
2005-08-24 12:16:00,1.55493,1.555,1.5548,1.55483,195099999.0
2005-08-24 12:17:00,1.55494,1.55494,1.55473,1.55482,258800000.0
2005-08-24 12:18:00,1.55483,1.55492,1.55475,1.55475,229300000.0
2005-08-24 12:19:00,1.55472,1.55485,1.55472,1.55485,67200002.0
2005-08-24 12:20:00,1.5547,1.5548,1.5547,1.5548,51899999.0
2005-08-24 12:21:00,1.55475,1.55485,1.55464,1.55476,121300001.0
2005-08-24 12:22:00,1.5548,1.55493,1.55466,1.55485,287100004.0
2005-08-24 12:23:00,1.55492,1.55495,1.55467,1.55467,219300001.0
2005-08-24 12:24:00,1.55492,1.55499,1.55484,1.55486,145800000.0
2005-08-24 12:25:00,1.5548,1.55488,1.55466,1.55477,451900001.0
2005-08-24 12:26:00,1.5548,1.55485,1.55465,1.55467,209400002.0
2005-08-24 12:27:00,1.55461,1.5548,1.55437,1.55474,239300003.0
2005-08-24 12:28:00,1.55453,1.55485,1.55453,1.55483,255700001.0
2005-08-24 12:29:00,1.55478,1.55478,1.55449,1.55449,278700004.0
2005-08-24 12:30:00,1.55457,1.55476,1.55452,1.55468,290800000.0
2005-08-24 12:31:00,1.55468,1.55475,1.55454,1.55475,156000000.0
2005-08-24 12:32:00,1.55477,1.55483,1.5546,1.5546,334199999.0
2005-08-24 12:33:00,1.5547,1.55475,1.55462,1.55468,83900002.0
2005-08-24 12:34:00,1.5546,1.55481,1.55449,1.55471,342300001.0
2005-08-24 12:35:00,1.55475,1.55475,1.55462,1.55462,25200000.0
2005-08-24 12:36:00,1.55467,1.55477,1.5545,1.55461,495099995.0
2005-08-24 12:37:00,1.55461,1.55482,1.55461,1.55482,281399996.0
2005-08-24 12:38:00,1.55468,1.55484,1.5546,1.5547,416799996.0
2005-08-24 12:39:00,1.55451,1.55466,1.55448,1.5546,310899995.0
2005-08-24 12:40:00,1.55458,1.55468,1.55438,1.5545,211699998.0
2005-08-24 12:41:00,1.5547,1.55478,1.55452,1.55452,349199996.0
2005-08-24 12:42:00,1.55473,1.55481,1.55464,1.55464,305800001.0
2005-08-24 12:43:00,1.55478,1.55478,1.55453,1.55462,246199999.0
2005-08-24 12:44:00,1.5545,1.55481,1.5545,1.55481,45600000.0
2005-08-24 12:45:00,1.55471,1.55485,1.55468,1.5548,340200001.0
2005-08-24 12:46:00,1.5548,1.55491,1.55462,1.55477,185900001.0
2005-08-24 12:47:00,1.5546,1.55475,1.55454,1.55469,253400001.0
2005-08-24 12:48:00,1.55457,1.55469,1.55445,1.55459,313599996.0
2005-08-24 12:49:00,1.55451,1.55476,1.55451,1.55465,204100001.0
2005-08-24 12:50:00,1.55458,1.55478,1.55453,1.55466,272000001.0
2005-08-24 12:51:00,1.55468,1.55475,1.55459,1.55464,289400000.0
2005-08-24 12:52:00,1.55454,1.55488,1.55433,1.55463,317500003.0
2005-08-24 12:53:00,1.55472,1.55481,1.55458,1.55473,364700000.0
2005-08-24 12:54:00,1.55464,1.55483,1.55464,1.55481,186800000.0
2005-08-24 12:55:00,1.55475,1.5549,1.55467,1.55471,236300001.0
2005-08-24 12:56:00,1.55452,1.55482,1.55452,1.55474,412499999.0
2005-08-24 12:57:00,1.55468,1.55492,1.55468,1.55492,348099995.0
2005-08-24 12:58:00,1.55488,1.55496,1.55474,1.55474,432800005.0
2005-08-24 12:59:00,1.55474,1.55483,1.5546,1.55465,209500002.0
2005-08-24 13:00:00,1.55478,1.55484,1.55465,1.55467,246000001.0
2005-08-24 13:01:00,1.55474,1.55485,1.55467,1.5547,224600006.0
2005-08-24 13:02:00,1.55478,1.55485,1.5546,1.55463,142000000.0
2005-08-24 13:03:00,1.5547,1.55481,1.55463,1.55478,173500001.0
2005-08-24 13:04:00,1.55459,1.55481,1.55459,1.55468,279000005.0
2005-08-24 13:05:00,1.5546,1.55488,1.5546,1.55488,207800005.0
2005-08-24 13:06:00,1.5547,1.55484,1.5546,1.55477,404800000.0
2005-08-24 13:07:00,1.55471,1.55483,1.55452,1.55465,278099998.0
2005-08-24 13:08:00,1.55469,1.55469,1.55443,1.55443,109800002.0
2005-08-24 13:09:00,1.55463,1.55463,1.55452,1.55452,52800001.0
2005-08-24 13:10:00,1.55465,1.55477,1.55452,1.5546,116900001.0
2005-08-24 13:11:00,1.55478,1.55478,1.55464,1.55464,67100000.0
2005-08-24 13:12:00,1.5548,1.5548,1.55457,1.55464,336499997.0
2005-08-24 13:13:00,1.55463,1.55478,1.55455,1.55462,370499999.0
2005-08-24 13:14:00,1.5547,1.5547,1.55453,1.55459,270100005.0
2005-08-24 13:15:00,1.55457,1.55481,1.55457,1.55468,214200001.0
2005-08-24 13:16:00,1.55479,1.55481,1.55463,1.55465,197300000.0
2005-08-24 13:17:00,1.55475,1.55483,1.55461,1.55461,203399999.0
2005-08-24 13:18:00,1.55466,1.55482,1.5545,1.5545,395099999.0
2005-08-24 13:19:00,1.55465,1.55465,1.5545,1.5545,33500000.0
2005-08-24 13:20:00,1.55475,1.55475,1.5546,1.5546,215600000.0
2005-08-24 13:21:00,1.55465,1.55477,1.55448,1.55464,302200007.0
2005-08-24 13:22:00,1.55475,1.55483,1.55463,1.55477,363500003.0
2005-08-24 13:23:00,1.55474,1.5548,1.55455,1.55472,191900000.0
2005-08-24 13:24:00,1.55472,1.55485,1.55452,1.55475,359100008.0
2005-08-24 13:25:00,1.55473,1.55483,1.55445,1.55464,345900005.0
2005-08-24 13:26:00,1.55469,1.55483,1.55446,1.55463,225900002.0
2005-08-24 13:27:00,1.55452,1.55475,1.55452,1.5547,227000002.0
2005-08-24 13:28:00,1.55465,1.55475,1.5545,1.55469,348200006.0
2005-08-24 13:29:00,1.55452,1.5547,1.55452,1.55465,159100000.0
2005-08-24 13:30:00,1.5545,1.55465,1.55449,1.55465,394499999.0
2005-08-24 13:31:00,1.55458,1.55472,1.55452,1.55469,349100000.0
2005-08-24 13:32:00,1.55457,1.55468,1.55454,1.55468,279299996.0
2005-08-24 13:33:00,1.55465,1.55473,1.55453,1.5546,286499998.0
2005-08-24 13:34:00,1.55475,1.55475,1.55409,1.55414,299199998.0
2005-08-24 13:35:00,1.55404,1.55469,1.55402,1.55452,411900002.0
2005-08-24 13:36:00,1.55473,1.55483,1.55459,1.55468,337800004.0
2005-08-24 13:37:00,1.55457,1.55475,1.55457,1.5547,117799999.0
2005-08-24 13:38:00,1.55472,1.55475,1.55462,1.55469,230800001.0
2005-08-24 13:39:00,1.55467,1.55475,1.55457,1.5546,237900003.0
2005-08-24 13:40:00,1.55475,1.5548,1.5546,1.55464,402300003.0
2005-08-24 13:41:00,1.55473,1.55473,1.55443,1.55443,62200001.0
2005-08-24 13:42:00,1.55448,1.55463,1.55438,1.55463,312099997.0
2005-08-24 13:43:00,1.55458,1.55467,1.5544,1.55452,181699998.0
2005-08-24 13:44:00,1.55442,1.55458,1.55435,1.55458,197900001.0
2005-08-24 13:45:00,1.55455,1.55472,1.55455,1.55472,63899999.0
2005-08-24 13:46:00,1.55475,1.55483,1.55461,1.55474,251900002.0
2005-08-24 13:47:00,1.5547,1.55475,1.55444,1.55444,331700002.0
2005-08-24 13:48:00,1.55471,1.55471,1.55441,1.55453,352400000.0
2005-08-24 13:49:00,1.55463,1.55471,1.55462,1.5547,235900002.0
2005-08-24 13:50:00,1.55463,1.55472,1.55447,1.55457,395300002.0
2005-08-24 13:51:00,1.55457,1.55478,1.55456,1.5547,205400002.0
2005-08-24 13:52:00,1.5546,1.5547,1.5546,1.5547,99100003.0
2005-08-24 13:53:00,1.55465,1.55472,1.55445,1.55457,275800003.0
2005-08-24 13:54:00,1.55457,1.55465,1.5544,1.55465,348400000.0
2005-08-24 13:55:00,1.55456,1.55463,1.55441,1.5545,399900002.0
2005-08-24 13:56:00,1.55441,1.5546,1.55427,1.55452,437100004.0
2005-08-24 13:57:00,1.55445,1.55465,1.55445,1.55457,427499994.0
2005-08-24 13:58:00,1.55437,1.55452,1.55437,1.55444,105200000.0
2005-08-24 13:59:00,1.55431,1.55448,1.5542,1.5542,399199999.0
2005-08-24 14:00:00,1.55449,1.55449,1.55437,1.55437,131100000.0
2005-08-24 14:01:00,1.55426,1.5545,1.55422,1.55422,255499995.0
2005-08-24 14:02:00,1.55455,1.55455,1.55438,1.55448,451599998.0
2005-08-24 14:03:00,1.55408,1.55455,1.55408,1.5545,283200000.0
2005-08-24 14:04:00,1.55454,1.55462,1.55441,1.55447,302299999.0
2005-08-24 14:05:00,1.55453,1.55453,1.55444,1.55444,61500000.0
2005-08-24 14:06:00,1.55417,1.55428,1.55398,1.55418,384100000.0
2005-08-24 14:07:00,1.55412,1.55418,1.55398,1.55406,267799997.0
2005-08-24 14:08:00,1.55421,1.5543,1.55411,1.55411,222699998.0
2005-08-24 14:09:00,1.55425,1.55438,1.55417,1.55419,296300006.0
2005-08-24 14:10:00,1.55417,1.55429,1.55413,1.55425,341600004.0
2005-08-24 14:11:00,1.55416,1.55438,1.55416,1.55435,187800002.0
2005-08-24 14:12:00,1.55437,1.55444,1.55425,1.55428,271600004.0
2005-08-24 14:13:00,1.55446,1.55446,1.55417,1.55436,245400001.0
2005-08-24 14:14:00,1.55432,1.55442,1.55416,1.55429,163900001.0
2005-08-24 14:15:00,1.55426,1.55426,1.55414,1.55414,78000000.0
2005-08-24 14:16:00,1.55408,1.55419,1.55406,1.55406,89000000.0
2005-08-24 14:17:00,1.55406,1.55423,1.55403,1.55409,375900002.0
2005-08-24 14:18:00,1.55414,1.55429,1.55409,1.55426,221099999.0
2005-08-24 14:19:00,1.55428,1.55437,1.55413,1.55428,366600001.0
2005-08-24 14:20:00,1.55419,1.55442,1.55403,1.55442,361000000.0
2005-08-24 14:21:00,1.55434,1.55452,1.55423,1.55446,407999999.0
2005-08-24 14:22:00,1.55439,1.55453,1.5543,1.55447,374499999.0
2005-08-24 14:23:00,1.55447,1.55453,1.55434,1.55434,378100001.0
2005-08-24 14:24:00,1.55457,1.55461,1.55435,1.55441,270200002.0
2005-08-24 14:25:00,1.5545,1.55455,1.5545,1.55455,75400000.0
2005-08-24 14:26:00,1.55425,1.55448,1.55424,1.55431,316000003.0
2005-08-24 14:27:00,1.55442,1.55451,1.55421,1.55442,383899995.0
2005-08-24 14:28:00,1.55422,1.55452,1.55422,1.55446,291100001.0
2005-08-24 14:29:00,1.5545,1.55462,1.55435,1.55454,494099997.0
2005-08-24 14:30:00,1.55464,1.55464,1.55418,1.55418,327500002.0
2005-08-24 14:31:00,1.55428,1.55458,1.55411,1.55444,330299998.0
2005-08-24 14:32:00,1.55445,1.55454,1.5542,1.55434,395700008.0
2005-08-24 14:33:00,1.55416,1.55428,1.55406,1.55412,238100001.0
2005-08-24 14:34:00,1.55411,1.5542,1.55391,1.554,110300000.0
2005-08-24 14:35:00,1.55402,1.55414,1.55362,1.55362,263100005.0
2005-08-24 14:36:00,1.55375,1.55405,1.55363,1.55393,187000000.0
2005-08-24 14:37:00,1.55413,1.55427,1.55405,1.55408,254999997.0
2005-08-24 14:38:00,1.55415,1.55423,1.55401,1.55401,256900003.0
2005-08-24 14:39:00,1.5542,1.55435,1.55417,1.5543,170099999.0
2005-08-24 14:40:00,1.55422,1.55438,1.554,1.554,177300000.0
2005-08-24 14:41:00,1.55407,1.55407,1.55386,1.55395,308200004.0
2005-08-24 14:42:00,1.55395,1.55405,1.55375,1.55405,471300002.0
2005-08-24 14:43:00,1.55392,1.55398,1.55374,1.55391,385000002.0
2005-08-24 14:44:00,1.55395,1.55406,1.55384,1.55406,253899999.0
2005-08-24 14:45:00,1.55388,1.5541,1.55388,1.55393,346400001.0
2005-08-24 14:46:00,1.55398,1.55409,1.55382,1.55382,402600005.0
2005-08-24 14:47:00,1.55386,1.55386,1.55367,1.55377,150799999.0
2005-08-24 14:48:00,1.55359,1.55389,1.55359,1.55386,131600001.0
2005-08-24 14:49:00,1.55369,1.55389,1.55365,1.55366,198899997.0
2005-08-24 14:50:00,1.55375,1.55378,1.55357,1.55368,356400002.0
2005-08-24 14:51:00,1.55359,1.55374,1.55346,1.5537,259499996.0
2005-08-24 14:52:00,1.55375,1.55375,1.55362,1.55364,179700000.0
2005-08-24 14:53:00,1.55377,1.55377,1.55336,1.55336,227700000.0
2005-08-24 14:54:00,1.55352,1.55364,1.55343,1.55353,310000000.0
2005-08-24 14:55:00,1.55347,1.55355,1.55334,1.55345,211200002.0
2005-08-24 14:56:00,1.55352,1.55352,1.55335,1.55347,310100004.0
2005-08-24 14:57:00,1.55353,1.55363,1.55344,1.55344,245300000.0
2005-08-24 14:58:00,1.55345,1.55356,1.55336,1.55349,266999998.0
2005-08-24 14:59:00,1.55345,1.55346,1.55316,1.55327,229700002.0
2005-08-24 15:00:00,1.55321,1.55333,1.553,1.55314,270699999.0
2005-08-24 15:01:00,1.55321,1.55321,1.55265,1.55265,351299997.0
2005-08-24 15:02:00,1.55292,1.55307,1.55292,1.55302,227600000.0
2005-08-24 15:03:00,1.5529,1.55318,1.55289,1.55293,284599999.0
2005-08-24 15:04:00,1.55292,1.55294,1.55263,1.55263,368499997.0
2005-08-24 15:05:00,1.55256,1.55256,1.55209,1.5523,191300000.0
2005-08-24 15:06:00,1.55257,1.55257,1.55235,1.55255,184399999.0
2005-08-24 15:07:00,1.55244,1.55261,1.55233,1.55244,153299998.0
2005-08-24 15:08:00,1.55266,1.55266,1.55233,1.55259,185400002.0
2005-08-24 15:09:00,1.55275,1.55289,1.55268,1.55288,180700001.0
2005-08-24 15:10:00,1.55277,1.55293,1.55266,1.55279,366900002.0
2005-08-24 15:11:00,1.55274,1.55289,1.55262,1.5527,286200002.0
2005-08-24 15:12:00,1.55269,1.5529,1.55269,1.55286,302800001.0
2005-08-24 15:13:00,1.55278,1.55278,1.55261,1.55261,126300002.0
2005-08-24 15:14:00,1.55233,1.55247,1.55212,1.55216,210600002.0
2005-08-24 15:15:00,1.55236,1.55251,1.55225,1.55225,496599997.0
2005-08-24 15:16:00,1.55245,1.55258,1.5524,1.55248,212000002.0
2005-08-24 15:17:00,1.55242,1.55243,1.55225,1.55236,232300002.0
2005-08-24 15:18:00,1.55229,1.55243,1.55216,1.55237,342000003.0
2005-08-24 15:19:00,1.55238,1.55257,1.55235,1.55257,246900002.0
2005-08-24 15:20:00,1.55255,1.55268,1.55241,1.55265,279900000.0
2005-08-24 15:21:00,1.55238,1.55265,1.55237,1.55262,347400004.0
2005-08-24 15:22:00,1.55248,1.55265,1.55237,1.55245,202500005.0
2005-08-24 15:23:00,1.55226,1.55251,1.5522,1.5524,374600000.0
2005-08-24 15:24:00,1.55232,1.55249,1.55231,1.55231,364699997.0
2005-08-24 15:25:00,1.55245,1.55255,1.55233,1.55248,259200001.0
2005-08-24 15:26:00,1.55255,1.55267,1.55247,1.55247,183999997.0
2005-08-24 15:27:00,1.55257,1.55263,1.55238,1.55263,221000001.0
2005-08-24 15:28:00,1.55248,1.55269,1.55248,1.55261,359400004.0
2005-08-24 15:29:00,1.55255,1.55263,1.55238,1.55254,374200000.0
2005-08-24 15:30:00,1.55244,1.55267,1.55236,1.55246,257100002.0
2005-08-24 15:31:00,1.55249,1.55267,1.55241,1.55255,190100001.0
2005-08-24 15:32:00,1.55251,1.55266,1.55231,1.5524,165099998.0
2005-08-24 15:33:00,1.55239,1.55247,1.55223,1.55245,337099998.0
2005-08-24 15:34:00,1.55238,1.55245,1.55216,1.55232,253100001.0
2005-08-24 15:35:00,1.55239,1.55251,1.55226,1.55237,216500003.0
2005-08-24 15:36:00,1.55234,1.55246,1.55222,1.55235,220500005.0
2005-08-24 15:37:00,1.55238,1.5524,1.55211,1.55211,251499999.0
2005-08-24 15:38:00,1.55236,1.55236,1.55213,1.55213,146499999.0
2005-08-24 15:39:00,1.55228,1.55236,1.55217,1.55231,226400004.0
2005-08-24 15:40:00,1.55227,1.55241,1.55214,1.55232,340000004.0
2005-08-24 15:41:00,1.55228,1.55235,1.55216,1.55219,96600003.0
2005-08-24 15:42:00,1.55221,1.55244,1.55221,1.55243,355399997.0
2005-08-24 15:43:00,1.5524,1.55255,1.55233,1.55244,236000000.0
2005-08-24 15:44:00,1.55248,1.55259,1.55235,1.55248,299899998.0
2005-08-24 15:45:00,1.55239,1.55254,1.55224,1.55237,264999998.0
2005-08-24 15:46:00,1.55207,1.55241,1.55207,1.55238,213700000.0
2005-08-24 15:47:00,1.55243,1.55256,1.5523,1.55244,259800000.0
2005-08-24 15:48:00,1.55251,1.55265,1.5524,1.5526,369400003.0
2005-08-24 15:49:00,1.55241,1.55262,1.55241,1.55252,207000000.0
2005-08-24 15:50:00,1.55238,1.55256,1.55237,1.55252,326600004.0
2005-08-24 15:51:00,1.55248,1.55254,1.55237,1.55239,290099998.0
2005-08-24 15:52:00,1.55249,1.5526,1.55244,1.55244,218900000.0
2005-08-24 15:53:00,1.55241,1.55253,1.55223,1.55236,129299999.0
2005-08-24 15:54:00,1.55229,1.55252,1.55225,1.55252,210200001.0
2005-08-24 15:55:00,1.55244,1.55262,1.55238,1.55257,283400002.0
2005-08-24 15:56:00,1.55238,1.55255,1.55235,1.55255,317100001.0
2005-08-24 15:57:00,1.55249,1.5526,1.55238,1.55248,218000001.0
2005-08-24 15:58:00,1.55246,1.55254,1.55234,1.55246,210800005.0
2005-08-24 15:59:00,1.55248,1.55248,1.55222,1.55222,102999999.0
2005-08-24 16:00:00,1.55214,1.55238,1.55209,1.55226,249900002.0
2005-08-24 16:01:00,1.55209,1.5525,1.55209,1.55243,546100000.0
2005-08-24 16:02:00,1.5524,1.55254,1.5523,1.5525,210099998.0
2005-08-24 16:03:00,1.55236,1.55248,1.55221,1.55242,392299998.0
2005-08-24 16:04:00,1.55236,1.55249,1.55231,1.55241,104600003.0
2005-08-24 16:05:00,1.5526,1.5526,1.55234,1.5524,290599997.0
2005-08-24 16:06:00,1.55244,1.55253,1.55231,1.55238,233500001.0
2005-08-24 16:07:00,1.55242,1.55254,1.55222,1.55236,324100000.0
2005-08-24 16:08:00,1.55245,1.55252,1.55233,1.55244,239600001.0
2005-08-24 16:09:00,1.55238,1.55238,1.55221,1.55221,69500000.0
2005-08-24 16:10:00,1.55225,1.55225,1.55196,1.5521,200700002.0
2005-08-24 16:11:00,1.55207,1.55207,1.55166,1.55167,273199998.0
2005-08-24 16:12:00,1.55181,1.55188,1.55164,1.55183,340299997.0
2005-08-24 16:13:00,1.5517,1.55185,1.5515,1.55166,405599999.0
2005-08-24 16:14:00,1.55168,1.55183,1.55143,1.55175,414700001.0
2005-08-24 16:15:00,1.55167,1.55194,1.55148,1.55167,378999996.0
2005-08-24 16:16:00,1.55165,1.55188,1.55164,1.55173,439399999.0
2005-08-24 16:17:00,1.55154,1.55167,1.55142,1.55156,254900002.0
2005-08-24 16:18:00,1.55161,1.55161,1.55128,1.55134,337699996.0
2005-08-24 16:19:00,1.55116,1.55147,1.55116,1.55138,394399998.0
2005-08-24 16:20:00,1.55127,1.55143,1.5512,1.55123,331799997.0
2005-08-24 16:21:00,1.55141,1.55141,1.55123,1.55123,83100002.0
2005-08-24 16:22:00,1.5512,1.55137,1.55113,1.55137,418699997.0
2005-08-24 16:23:00,1.55126,1.55148,1.55126,1.55129,383100000.0
2005-08-24 16:24:00,1.55131,1.55153,1.55131,1.55145,406300004.0
2005-08-24 16:25:00,1.55133,1.55152,1.55123,1.55141,198300002.0
2005-08-24 16:26:00,1.55133,1.55147,1.55119,1.55138,195600000.0
2005-08-24 16:27:00,1.55146,1.5516,1.55135,1.5514,226400004.0
2005-08-24 16:28:00,1.55127,1.55156,1.55127,1.55155,312399998.0
2005-08-24 16:29:00,1.55161,1.55169,1.55154,1.55169,258100003.0
2005-08-24 16:30:00,1.55137,1.55183,1.55137,1.55183,283799997.0
2005-08-24 16:31:00,1.55163,1.55191,1.55151,1.55191,250099999.0
2005-08-24 16:32:00,1.55197,1.55198,1.55169,1.55169,183800000.0
2005-08-24 16:33:00,1.55157,1.55181,1.55152,1.55162,474100004.0
2005-08-24 16:34:00,1.55163,1.55177,1.55151,1.55162,278200002.0
2005-08-24 16:35:00,1.55183,1.55191,1.55171,1.5518,476000002.0
2005-08-24 16:36:00,1.55183,1.55184,1.55161,1.55168,207800003.0
2005-08-24 16:37:00,1.55177,1.55197,1.55177,1.55194,198999998.0
2005-08-24 16:38:00,1.55199,1.55203,1.55174,1.55195,359000001.0
2005-08-24 16:39:00,1.55187,1.55199,1.55187,1.55199,32000000.0
2005-08-24 16:40:00,1.55186,1.55195,1.55173,1.55187,220600001.0
2005-08-24 16:41:00,1.55189,1.552,1.5518,1.55195,341000002.0
2005-08-24 16:42:00,1.55176,1.55207,1.55176,1.55205,385700009.0
2005-08-24 16:43:00,1.5518,1.55203,1.5516,1.55203,183300000.0
2005-08-24 16:44:00,1.55202,1.55211,1.55193,1.55202,260500000.0
2005-08-24 16:45:00,1.55191,1.55213,1.55191,1.55208,361800002.0
2005-08-24 16:46:00,1.55208,1.55215,1.55194,1.55215,298100002.0
2005-08-24 16:47:00,1.55196,1.55223,1.55194,1.55223,279899997.0
2005-08-24 16:48:00,1.55212,1.55221,1.552,1.5521,266300001.0
2005-08-24 16:49:00,1.55221,1.55221,1.55207,1.55207,52000000.0
2005-08-24 16:50:00,1.55207,1.55222,1.552,1.55215,80899998.0
2005-08-24 16:51:00,1.55202,1.55221,1.55189,1.55208,237600002.0
2005-08-24 16:52:00,1.55208,1.55223,1.55208,1.55223,262100000.0
2005-08-24 16:53:00,1.55215,1.55225,1.5521,1.5522,211099998.0
2005-08-24 16:54:00,1.55215,1.55229,1.55198,1.55198,239399999.0
2005-08-24 16:55:00,1.55217,1.55223,1.55203,1.55216,550600001.0
2005-08-24 16:56:00,1.55223,1.55251,1.55216,1.55242,266900003.0
2005-08-24 16:57:00,1.55271,1.55271,1.55242,1.55248,148800001.0
2005-08-24 16:58:00,1.55236,1.55258,1.5522,1.55237,161599999.0
2005-08-24 16:59:00,1.55246,1.55254,1.55232,1.55249,247000000.0
2005-08-24 17:00:00,1.55238,1.55268,1.55237,1.55257,373000010.0
2005-08-24 17:01:00,1.55263,1.55263,1.55231,1.55242,252599999.0
2005-08-24 17:02:00,1.55237,1.55259,1.55237,1.55251,379500001.0
2005-08-24 17:03:00,1.55253,1.55253,1.5522,1.5522,326500000.0
2005-08-24 17:04:00,1.55223,1.55235,1.55192,1.5521,307199999.0
2005-08-24 17:05:00,1.5522,1.55225,1.55202,1.5521,424599997.0
2005-08-24 17:06:00,1.55213,1.55239,1.55213,1.55237,226800000.0
2005-08-24 17:07:00,1.55225,1.55233,1.5521,1.55221,352200003.0
2005-08-24 17:08:00,1.5522,1.55225,1.55201,1.55217,284599999.0
2005-08-24 17:09:00,1.55205,1.55218,1.55203,1.55203,185099999.0
2005-08-24 17:10:00,1.55196,1.55211,1.55183,1.55196,325700005.0
2005-08-24 17:11:00,1.55183,1.55198,1.55175,1.55175,390600000.0
2005-08-24 17:12:00,1.552,1.55205,1.55187,1.55198,252000000.0
2005-08-24 17:13:00,1.55208,1.55217,1.55192,1.55203,356599997.0
2005-08-24 17:14:00,1.55214,1.55244,1.55202,1.55244,224500004.0
2005-08-24 17:15:00,1.55236,1.55252,1.55222,1.55236,191000002.0
2005-08-24 17:16:00,1.55223,1.55244,1.55223,1.55242,277600002.0
2005-08-24 17:17:00,1.55224,1.55245,1.55223,1.55245,270000002.0
2005-08-24 17:18:00,1.55225,1.55241,1.55219,1.5522,449399996.0
2005-08-24 17:19:00,1.55233,1.5524,1.55224,1.5523,57600000.0
2005-08-24 17:20:00,1.55227,1.55238,1.55215,1.55224,175200001.0
2005-08-24 17:21:00,1.55217,1.55233,1.55211,1.55226,282499999.0
2005-08-24 17:22:00,1.5522,1.5522,1.55201,1.55209,202299998.0
2005-08-24 17:23:00,1.55203,1.55216,1.55198,1.55204,229100002.0
2005-08-24 17:24:00,1.552,1.55206,1.55183,1.55183,285899996.0
2005-08-24 17:25:00,1.55184,1.55193,1.55168,1.55193,178500000.0
2005-08-24 17:26:00,1.55184,1.5519,1.55174,1.55175,254800000.0
2005-08-24 17:27:00,1.55168,1.55192,1.5516,1.55185,338500003.0
2005-08-24 17:28:00,1.55184,1.55193,1.55171,1.55176,360999998.0
2005-08-24 17:29:00,1.55193,1.55201,1.55183,1.55197,273300001.0
2005-08-24 17:30:00,1.5518,1.55197,1.55165,1.55177,351499994.0
2005-08-24 17:31:00,1.5518,1.55183,1.55158,1.55158,359900002.0
2005-08-24 17:32:00,1.55138,1.55173,1.55138,1.55173,155800002.0
2005-08-24 17:33:00,1.55185,1.55209,1.55185,1.55193,243800000.0
2005-08-24 17:34:00,1.55201,1.55227,1.55198,1.55212,333999999.0
2005-08-24 17:35:00,1.55223,1.55231,1.55215,1.55221,175900002.0
2005-08-24 17:36:00,1.55197,1.55228,1.55197,1.55202,393200004.0
2005-08-24 17:37:00,1.55195,1.55195,1.55173,1.55173,313899996.0
2005-08-24 17:38:00,1.55182,1.55191,1.55171,1.55181,316899998.0
2005-08-24 17:39:00,1.55172,1.55206,1.55172,1.55195,310800001.0
2005-08-24 17:40:00,1.5516,1.55188,1.5516,1.55181,237799996.0
2005-08-24 17:41:00,1.55175,1.55204,1.55174,1.55204,347699998.0
2005-08-24 17:42:00,1.552,1.552,1.55175,1.55187,184900002.0
2005-08-24 17:43:00,1.55184,1.55199,1.55169,1.55172,204399998.0
2005-08-24 17:44:00,1.55178,1.55199,1.5516,1.55191,270899999.0
2005-08-24 17:45:00,1.55181,1.552,1.55181,1.55191,536000002.0
2005-08-24 17:46:00,1.55195,1.55211,1.5518,1.55187,315300002.0
2005-08-24 17:47:00,1.55182,1.55195,1.55182,1.55195,105499997.0
2005-08-24 17:48:00,1.5515,1.55205,1.55148,1.55177,198300000.0
2005-08-24 17:49:00,1.55175,1.55195,1.55169,1.5519,473400006.0
2005-08-24 17:50:00,1.55155,1.55192,1.55149,1.5516,395000007.0
2005-08-24 17:51:00,1.55177,1.55193,1.55173,1.55193,162600002.0
2005-08-24 17:52:00,1.55193,1.5521,1.55171,1.552,236200004.0
2005-08-24 17:53:00,1.55186,1.5521,1.55183,1.55204,199800001.0
2005-08-24 17:54:00,1.55196,1.55213,1.55188,1.55206,279399999.0
2005-08-24 17:55:00,1.55206,1.55213,1.55196,1.55196,135800000.0
2005-08-24 17:56:00,1.55195,1.55198,1.55174,1.55174,199700003.0
2005-08-24 17:57:00,1.5519,1.5519,1.5518,1.5518,101999999.0
2005-08-24 17:58:00,1.55167,1.55195,1.55167,1.55192,208700004.0
2005-08-24 17:59:00,1.55163,1.55184,1.55163,1.55184,133400002.0
2005-08-24 18:00:00,1.55172,1.55183,1.55156,1.55177,205800000.0
2005-08-24 18:01:00,1.552,1.552,1.552,1.552,1525100001.0
2005-08-24 18:02:00,1.552,1.5522,1.552,1.552,1525100001.0
2005-08-24 18:03:00,1.552,1.552,1.552,1.552,1525100001.0
2005-08-24 18:06:00,1.552,1.552,1.5518,1.5518,1525100001.0
2005-08-24 18:07:00,1.5518,1.5518,1.5518,1.5518,1525100001.0
2005-08-24 18:08:00,1.552,1.552,1.5518,1.5518,1525100001.0
2005-08-24 18:09:00,1.55155,1.55175,1.55143,1.55165,1525100001.0
2005-08-24 18:10:00,1.552,1.552,1.552,1.552,1528100009.0
2005-08-24 18:11:00,1.55165,1.55186,1.55142,1.55162,1528100009.0
2005-08-24 18:12:00,1.55183,1.55183,1.55161,1.55161,1665700006.0
2005-08-24 18:13:00,1.55176,1.55186,1.55161,1.55175,1412300008.0
2005-08-24 18:14:00,1.5518,1.552,1.5518,1.552,917500011.0
2005-08-24 18:15:00,1.5517,1.55178,1.55155,1.55178,917500011.0
2005-08-24 18:16:00,1.5518,1.5518,1.5518,1.5518,1985300000.0
2005-08-24 18:17:00,1.55171,1.55198,1.55168,1.55197,1985300000.0
2005-08-24 18:18:00,1.5517,1.55207,1.5517,1.55199,1019600006.0
2005-08-24 18:19:00,1.55207,1.55215,1.5518,1.55194,1786199998.0
2005-08-24 18:20:00,1.5524,1.5524,1.5522,1.5522,735700001.0
2005-08-24 18:21:00,1.55215,1.55215,1.55194,1.55194,735700001.0
2005-08-24 18:22:00,1.55194,1.55207,1.55188,1.55203,914899997.0
2005-08-24 18:23:00,1.5522,1.5522,1.552,1.552,1233800004.0
2005-08-24 18:24:00,1.5522,1.5522,1.552,1.5522,1233800004.0
2005-08-24 18:25:00,1.552,1.5522,1.552,1.552,1233800004.0
2005-08-24 18:26:00,1.5522,1.5522,1.552,1.552,1233800004.0
2005-08-24 18:27:00,1.55183,1.55204,1.55169,1.55192,1233800004.0
2005-08-24 18:28:00,1.5522,1.5522,1.552,1.552,1813800018.0
2005-08-24 18:29:00,1.55192,1.55203,1.55184,1.55184,1813800018.0
2005-08-24 18:30:00,1.55189,1.55205,1.55178,1.55188,1131099999.0
2005-08-24 18:31:00,1.552,1.55205,1.55184,1.55198,1294100009.0
2005-08-24 18:32:00,1.55197,1.55205,1.5518,1.55195,1316800002.0
2005-08-24 18:33:00,1.552,1.552,1.552,1.552,2106500006.0
2005-08-24 18:34:00,1.552,1.552,1.552,1.552,2106500006.0
2005-08-24 18:35:00,1.55195,1.55198,1.55179,1.5519,2106500006.0
2005-08-24 18:36:00,1.55193,1.55203,1.5518,1.55199,1367099999.0
2005-08-24 18:37:00,1.55208,1.55216,1.55189,1.55202,2108900005.0
2005-08-24 18:38:00,1.55207,1.55207,1.55183,1.55183,1493399995.0
2005-08-24 18:39:00,1.5521,1.55219,1.55197,1.55208,1919299996.0
2005-08-24 18:41:00,1.55181,1.55205,1.55179,1.552,1173400005.0
2005-08-24 18:42:00,1.55191,1.55201,1.5517,1.55182,1327900001.0
2005-08-24 18:43:00,1.55186,1.5519,1.55165,1.5518,418899999.0
2005-08-24 18:44:00,1.55194,1.55213,1.5519,1.5519,912400008.0
2005-08-24 18:45:00,1.55205,1.5521,1.55183,1.55196,628300001.0
2005-08-24 18:46:00,1.55206,1.55206,1.55175,1.55175,283700000.0
2005-08-24 18:47:00,1.5519,1.55209,1.55188,1.55209,169299999.0
2005-08-24 18:48:00,1.552,1.55205,1.55184,1.5519,1144200011.0
2005-08-24 18:49:00,1.55207,1.55215,1.55196,1.55215,371400004.0
2005-08-24 18:50:00,1.55199,1.5521,1.55191,1.55207,810500002.0
2005-08-24 18:51:00,1.5521,1.55218,1.5519,1.5519,1317200007.0
2005-08-24 18:52:00,1.5521,1.55218,1.55159,1.55203,1544800012.0
2005-08-24 18:53:00,1.55204,1.55218,1.55194,1.55215,1033000001.0
2005-08-24 18:54:00,1.5521,1.55218,1.55202,1.55206,861300011.0
2005-08-24 18:55:00,1.55205,1.55206,1.55171,1.55171,1553200001.0
2005-08-24 18:56:00,1.55181,1.55181,1.55147,1.55147,859700009.0
2005-08-24 18:57:00,1.55147,1.55158,1.55139,1.55155,593199997.0
2005-08-24 18:58:00,1.55149,1.55155,1.55117,1.5514,1001499998.0
2005-08-24 18:59:00,1.5514,1.55148,1.55128,1.5514,1658199990.0
2005-08-24 19:00:00,1.55128,1.55155,1.55128,1.55136,394600002.0
2005-08-24 19:01:00,1.55145,1.55152,1.55124,1.55143,332900002.0
2005-08-24 19:02:00,1.55134,1.55147,1.55121,1.55134,848900006.0
2005-08-24 19:03:00,1.55137,1.55149,1.55134,1.55149,465300001.0
2005-08-24 19:04:00,1.55147,1.55148,1.55133,1.55138,325000001.0
2005-08-24 19:05:00,1.55155,1.55155,1.55135,1.5514,690999998.0
2005-08-24 19:06:00,1.55141,1.55155,1.55136,1.55148,1900899986.0
2005-08-24 19:07:00,1.55137,1.55155,1.55131,1.55144,981100009.0
2005-08-24 19:08:00,1.55127,1.55147,1.55125,1.55139,1210099999.0
2005-08-24 19:09:00,1.55141,1.55152,1.55125,1.55139,1550800002.0
2005-08-24 19:10:00,1.55134,1.55156,1.55132,1.55152,785700004.0
2005-08-24 19:11:00,1.55153,1.55153,1.55128,1.5513,1243000001.0
2005-08-24 19:12:00,1.55137,1.55148,1.55125,1.55136,996600009.0
2005-08-24 19:13:00,1.55148,1.55155,1.55132,1.55147,472900001.0
2005-08-24 19:14:00,1.5515,1.55155,1.5514,1.55148,220700003.0
2005-08-24 19:15:00,1.55153,1.55153,1.55135,1.55142,1508200006.0
2005-08-24 19:16:00,1.55147,1.55172,1.55147,1.55167,502399997.0
2005-08-24 19:17:00,1.55166,1.55201,1.55162,1.55175,781899998.0
2005-08-24 19:18:00,1.55181,1.5519,1.55168,1.55186,827399999.0
2005-08-24 19:19:00,1.55186,1.55196,1.55174,1.55181,972800000.0
2005-08-24 19:20:00,1.55183,1.55187,1.55139,1.55159,991799997.0
2005-08-24 19:21:00,1.55178,1.55185,1.55166,1.5517,929700001.0
2005-08-24 19:22:00,1.55161,1.55174,1.55149,1.55155,62799999.0
2005-08-24 19:23:00,1.55153,1.55161,1.5514,1.5514,776700004.0
2005-08-24 19:24:00,1.55148,1.55183,1.55148,1.55183,668500001.0
2005-08-24 19:25:00,1.55165,1.55183,1.55158,1.55169,785400000.0
2005-08-24 19:26:00,1.55172,1.55172,1.55148,1.55153,1054800006.0
2005-08-24 19:27:00,1.55161,1.55171,1.55148,1.55148,1234000003.0
2005-08-24 19:28:00,1.55149,1.5517,1.55149,1.5516,447100003.0
2005-08-24 19:29:00,1.55156,1.55157,1.55118,1.55118,824099996.0
2005-08-24 19:30:00,1.5515,1.5516,1.5515,1.5515,1374300003.0
2005-08-24 19:31:00,1.55145,1.55145,1.55119,1.55126,1374300003.0
2005-08-24 19:32:00,1.55127,1.55145,1.55127,1.55138,720799997.0
2005-08-24 19:33:00,1.55136,1.55138,1.55107,1.55107,819599998.0
2005-08-24 19:34:00,1.55118,1.55128,1.55091,1.55107,1324600006.0
2005-08-24 19:35:00,1.55109,1.5512,1.55097,1.55116,842600003.0
2005-08-24 19:36:00,1.55132,1.55132,1.55059,1.55079,631800000.0
2005-08-24 19:37:00,1.5511,1.55115,1.55099,1.55108,237400003.0
2005-08-24 19:38:00,1.5511,1.55115,1.55101,1.55112,661799998.0
2005-08-24 19:39:00,1.55099,1.55121,1.55096,1.55096,1329099997.0
2005-08-24 19:40:00,1.55117,1.55117,1.55099,1.55103,646799993.0
2005-08-24 19:41:00,1.55118,1.55137,1.55115,1.55137,403599999.0
2005-08-24 19:42:00,1.55132,1.55151,1.55127,1.55151,684500004.0
2005-08-24 19:43:00,1.55155,1.55155,1.5513,1.5513,450599999.0
2005-08-24 19:44:00,1.55135,1.55142,1.5512,1.55131,895299999.0
2005-08-24 19:45:00,1.55118,1.55135,1.55113,1.55135,234500004.0
2005-08-24 19:46:00,1.5514,1.5514,1.55082,1.55085,761799997.0
2005-08-24 19:47:00,1.55126,1.55141,1.55114,1.5513,165800003.0
2005-08-24 19:48:00,1.55104,1.55148,1.55104,1.55117,451899999.0
2005-08-24 19:49:00,1.5514,1.55145,1.55125,1.55138,1569900003.0
2005-08-24 19:50:00,1.55102,1.55134,1.55102,1.55113,406699996.0
2005-08-24 19:51:00,1.55141,1.55144,1.55129,1.55133,462299996.0
2005-08-24 19:52:00,1.55135,1.55135,1.5512,1.55128,309300000.0
2005-08-24 19:53:00,1.55138,1.55141,1.5512,1.55124,567900000.0
2005-08-24 19:54:00,1.55124,1.55138,1.55116,1.55124,348499996.0
2005-08-24 19:55:00,1.55127,1.55139,1.55102,1.55139,457100002.0
2005-08-24 19:56:00,1.55127,1.55141,1.55115,1.55132,1225399999.0
2005-08-24 19:57:00,1.5513,1.5513,1.5511,1.5511,1269700005.0
2005-08-24 19:58:00,1.55125,1.55131,1.55108,1.55108,1375500004.0
2005-08-24 19:59:00,1.55108,1.55134,1.55108,1.5513,1263100001.0
2005-08-24 20:00:00,1.55128,1.55141,1.55114,1.55127,661800001.0
2005-08-24 20:01:00,1.5513,1.55135,1.55115,1.55127,883299995.0
2005-08-24 20:02:00,1.55129,1.55138,1.55116,1.55126,601200007.0
2005-08-24 20:03:00,1.55132,1.55136,1.55121,1.5513,244399998.0
2005-08-24 20:04:00,1.5512,1.55133,1.55114,1.55133,278100002.0
2005-08-24 20:05:00,1.55132,1.55132,1.55116,1.55123,344899997.0
2005-08-24 20:06:00,1.55129,1.55134,1.55123,1.55133,471799998.0
2005-08-24 20:07:00,1.55132,1.55132,1.55112,1.55112,209999995.0
2005-08-24 20:08:00,1.55126,1.55134,1.55116,1.5512,1477099997.0
2005-08-24 20:09:00,1.55122,1.55138,1.55118,1.55125,261500002.0
2005-08-24 20:10:00,1.55115,1.55136,1.55115,1.55135,317200006.0
2005-08-24 20:11:00,1.55138,1.5514,1.55125,1.5514,791000006.0
2005-08-24 20:12:00,1.55137,1.55147,1.55129,1.55147,321299997.0
2005-08-24 20:13:00,1.55135,1.55156,1.55135,1.55143,1747799995.0
2005-08-24 20:14:00,1.55136,1.55159,1.55136,1.55157,488900006.0
2005-08-24 20:15:00,1.5514,1.55158,1.5514,1.55155,1147500009.0
2005-08-24 20:16:00,1.55154,1.55169,1.55144,1.5516,2052000002.0
2005-08-24 20:17:00,1.55167,1.5517,1.55156,1.55166,408499998.0
2005-08-24 20:18:00,1.55163,1.55177,1.55157,1.55164,432600002.0
2005-08-24 20:19:00,1.5518,1.5518,1.5518,1.5518,538700004.0
2005-08-24 20:20:00,1.5518,1.552,1.5518,1.552,538700004.0
2005-08-24 20:21:00,1.55187,1.55195,1.55173,1.55187,538700004.0
2005-08-24 20:22:00,1.55193,1.5521,1.55193,1.55197,649299997.0
2005-08-24 20:23:00,1.55184,1.55199,1.55174,1.55182,1106999999.0
2005-08-24 20:24:00,1.55197,1.55202,1.55183,1.55183,511600004.0
2005-08-24 20:25:00,1.5518,1.55198,1.55173,1.55193,990700003.0
2005-08-24 20:26:00,1.55189,1.55195,1.55184,1.55184,381599996.0
2005-08-24 20:27:00,1.55189,1.55195,1.55178,1.55195,412100003.0
2005-08-24 20:28:00,1.5522,1.5522,1.552,1.552,1729999992.0
2005-08-24 20:29:00,1.55183,1.55193,1.55139,1.55167,1729999992.0
2005-08-24 20:30:00,1.552,1.552,1.5518,1.552,2016800003.0
2005-08-24 20:31:00,1.55179,1.55198,1.55171,1.55187,2016800003.0
2005-08-24 20:32:00,1.5518,1.552,1.5518,1.552,648700008.0
2005-08-24 20:33:00,1.55177,1.55188,1.55166,1.55181,648700008.0
2005-08-24 20:34:00,1.55151,1.55191,1.55143,1.55154,367500005.0
2005-08-24 20:35:00,1.55185,1.5519,1.55167,1.55178,631500008.0
2005-08-24 20:36:00,1.55185,1.55195,1.55158,1.55188,650400005.0
2005-08-24 20:37:00,1.55192,1.55192,1.5516,1.5516,985000000.0
2005-08-24 20:38:00,1.55176,1.55185,1.55162,1.55166,1802599993.0
2005-08-24 20:39:00,1.55163,1.55182,1.55157,1.55175,826299998.0
2005-08-24 20:40:00,1.5518,1.55185,1.55163,1.55163,1066000002.0
2005-08-24 20:41:00,1.55165,1.5518,1.55154,1.5518,256699999.0
2005-08-24 20:42:00,1.55166,1.5519,1.55162,1.5518,212399999.0
2005-08-24 20:43:00,1.55179,1.55194,1.5517,1.55183,926500000.0
2005-08-24 20:44:00,1.55165,1.55192,1.55164,1.55183,1336200014.0
2005-08-24 20:45:00,1.55171,1.5519,1.55171,1.55172,919799993.0
2005-08-24 20:46:00,1.55198,1.55198,1.55169,1.55188,272300003.0
2005-08-24 20:47:00,1.55177,1.5519,1.5516,1.5519,705000007.0
2005-08-24 20:48:00,1.55184,1.55205,1.55171,1.5518,1704899996.0
2005-08-24 20:49:00,1.55168,1.55195,1.55168,1.55179,828300009.0
2005-08-24 20:51:00,1.55182,1.55195,1.55173,1.5519,455299995.0
2005-08-24 20:52:00,1.55187,1.55195,1.55168,1.55185,1521500001.0
2005-08-24 20:53:00,1.55169,1.55191,1.55163,1.55172,1562099999.0
2005-08-24 20:54:00,1.55167,1.55175,1.55153,1.5516,805200001.0
2005-08-24 20:55:00,1.5517,1.55179,1.55161,1.55167,687600004.0
2005-08-24 20:56:00,1.552,1.552,1.552,1.552,1588299996.0
2005-08-24 20:57:00,1.552,1.552,1.552,1.552,1588299996.0
2005-08-24 20:58:00,1.552,1.552,1.552,1.552,1588299996.0
2005-08-24 20:59:00,1.5522,1.5522,1.552,1.5522,1588299996.0
2005-08-24 21:00:00,1.552,1.5522,1.552,1.552,1588299996.0
2005-08-24 21:01:00,1.5518,1.552,1.5518,1.5518,1588299996.0
2005-08-24 21:02:00,1.55158,1.5517,1.55145,1.55162,1588299996.0
2005-08-24 21:03:00,1.5517,1.5518,1.55153,1.55155,1344300006.0
2005-08-24 21:04:00,1.55162,1.55165,1.55146,1.55149,231100001.0
2005-08-24 21:05:00,1.55162,1.55182,1.55112,1.55162,938599999.0
2005-08-24 21:06:00,1.55152,1.55189,1.55147,1.55164,755899998.0
2005-08-24 21:07:00,1.55172,1.55185,1.55163,1.5517,534300002.0
2005-08-24 21:08:00,1.55169,1.55185,1.55165,1.55185,239299998.0
2005-08-24 21:09:00,1.55137,1.55185,1.55137,1.55164,583400000.0
2005-08-24 21:10:00,1.55185,1.55185,1.55165,1.55173,997400002.0
2005-08-24 21:11:00,1.55183,1.55206,1.55182,1.55196,755899997.0
2005-08-24 21:12:00,1.55204,1.55205,1.55182,1.55192,285200003.0
2005-08-24 21:13:00,1.55177,1.55192,1.55172,1.55192,1128400003.0
2005-08-24 21:14:00,1.55195,1.55204,1.55178,1.55189,607500008.0
2005-08-24 21:15:00,1.55196,1.55205,1.55174,1.55174,795900003.0
2005-08-24 21:16:00,1.55182,1.55199,1.55162,1.55176,642500001.0
2005-08-24 21:17:00,1.5518,1.55185,1.55168,1.55169,1489500001.0
2005-08-24 21:18:00,1.55188,1.55198,1.55167,1.55167,454799998.0
2005-08-24 21:19:00,1.55175,1.55187,1.55159,1.55175,616799999.0
2005-08-24 21:20:00,1.552,1.552,1.552,1.552,1772600001.0
2005-08-24 21:21:00,1.552,1.5522,1.5518,1.552,1772600001.0
2005-08-24 21:22:00,1.55169,1.552,1.55169,1.552,1772600001.0
2005-08-24 21:23:00,1.55191,1.55198,1.55161,1.55185,1321700006.0
2005-08-24 21:24:00,1.55178,1.552,1.55152,1.5518,694700009.0
2005-08-24 21:25:00,1.5519,1.55196,1.55165,1.55172,1294200002.0
2005-08-24 21:26:00,1.55175,1.5519,1.55175,1.5519,694999999.0
2005-08-24 21:27:00,1.55195,1.55195,1.55182,1.5519,701600002.0
2005-08-24 21:28:00,1.55193,1.55201,1.55184,1.55185,733700004.0
2005-08-24 21:29:00,1.55197,1.55202,1.55181,1.55185,261199999.0
2005-08-24 21:30:00,1.55184,1.55184,1.55162,1.55168,450999998.0
2005-08-24 21:31:00,1.55185,1.55185,1.55167,1.55185,643300000.0
2005-08-24 21:32:00,1.55187,1.55193,1.55164,1.55164,2075800026.0
2005-08-24 21:33:00,1.552,1.55208,1.55165,1.55189,205400003.0
2005-08-24 21:34:00,1.55173,1.55193,1.55173,1.55188,1308200006.0
2005-08-24 21:35:00,1.5519,1.55195,1.55179,1.55181,877500001.0
2005-08-24 21:36:00,1.55181,1.55195,1.55178,1.55181,201599997.0
2005-08-24 21:37:00,1.5519,1.55195,1.55174,1.55174,293200002.0
2005-08-24 21:38:00,1.55174,1.55195,1.55172,1.55188,394899999.0
2005-08-24 21:39:00,1.5518,1.5519,1.5518,1.5519,24799999.0
2005-08-24 21:40:00,1.5518,1.55195,1.55175,1.55187,739500003.0
2005-08-24 21:41:00,1.55149,1.55191,1.55134,1.55175,679199998.0
2005-08-24 21:42:00,1.55179,1.55195,1.55175,1.55187,577400009.0
2005-08-24 21:43:00,1.55188,1.55195,1.55172,1.55179,983700005.0
2005-08-24 21:44:00,1.55187,1.55196,1.55177,1.55178,1429500012.0
2005-08-24 21:45:00,1.55187,1.55195,1.5517,1.55179,666600000.0
2005-08-24 21:46:00,1.55186,1.55197,1.55171,1.55176,1261600008.0
2005-08-24 21:47:00,1.5517,1.55188,1.55167,1.5518,1082700005.0
2005-08-24 21:48:00,1.55178,1.55192,1.55166,1.55182,318700001.0
2005-08-24 21:49:00,1.55187,1.55198,1.55174,1.55188,981299999.0
2005-08-24 21:50:00,1.5519,1.5519,1.55172,1.5519,198200000.0
2005-08-24 21:51:00,1.55162,1.55211,1.5515,1.55208,564500003.0
2005-08-24 21:52:00,1.55195,1.55198,1.55173,1.55173,1550700010.0
2005-08-24 21:53:00,1.55182,1.55202,1.55157,1.55186,573199998.0
2005-08-24 21:54:00,1.55187,1.55195,1.5518,1.5519,248600000.0
2005-08-24 21:55:00,1.5514,1.55194,1.5514,1.5517,372300000.0
2005-08-24 21:56:00,1.55195,1.55195,1.55176,1.5518,689699998.0
2005-08-24 21:57:00,1.55192,1.55202,1.55182,1.5519,703100000.0
2005-08-24 21:58:00,1.55189,1.55195,1.55179,1.55195,685600000.0
2005-08-24 21:59:00,1.55193,1.55193,1.55152,1.55157,1017500009.0
2005-08-24 22:00:00,1.55192,1.55208,1.55176,1.5519,782000004.0
2005-08-24 22:01:00,1.5519,1.55198,1.5519,1.55192,213500002.0
2005-08-24 22:02:00,1.55158,1.55225,1.5514,1.55183,1135299997.0
2005-08-24 22:03:00,1.5519,1.55205,1.55177,1.55205,355600001.0
2005-08-24 22:04:00,1.552,1.55213,1.55188,1.55213,812999999.0
2005-08-24 22:05:00,1.55215,1.55215,1.55189,1.55199,360800003.0
2005-08-24 22:06:00,1.55194,1.55202,1.55175,1.55201,502000003.0
2005-08-24 22:07:00,1.552,1.552,1.55181,1.55181,47600000.0
2005-08-24 22:08:00,1.55189,1.552,1.5518,1.55198,423600004.0
2005-08-24 22:09:00,1.55178,1.55199,1.55154,1.55168,363700000.0
2005-08-24 22:10:00,1.55197,1.55205,1.55185,1.55198,151700000.0
2005-08-24 22:11:00,1.55198,1.55205,1.5519,1.552,195699999.0
2005-08-24 22:12:00,1.55199,1.55205,1.55189,1.5519,669500002.0
2005-08-24 22:13:00,1.55185,1.55205,1.55182,1.55183,153300001.0
2005-08-24 22:14:00,1.55202,1.55213,1.55194,1.55198,414800000.0
2005-08-24 22:15:00,1.55194,1.55218,1.55192,1.55207,696300004.0
2005-08-24 22:16:00,1.55207,1.55212,1.55193,1.55193,249999999.0
2005-08-24 22:17:00,1.55205,1.55221,1.55199,1.55219,272200001.0
2005-08-24 22:18:00,1.55202,1.55205,1.55177,1.55177,155099998.0
2005-08-24 22:19:00,1.55173,1.55202,1.55173,1.55202,342000002.0
2005-08-24 22:20:00,1.5518,1.552,1.55178,1.55188,147600000.0
2005-08-24 22:21:00,1.55197,1.55204,1.55173,1.55175,316299999.0
2005-08-24 22:22:00,1.55199,1.55203,1.55174,1.55187,1108000009.0
2005-08-24 22:23:00,1.55205,1.55205,1.55185,1.55185,286000002.0
2005-08-24 22:24:00,1.55198,1.5521,1.55185,1.55185,299500004.0
2005-08-24 22:25:00,1.55215,1.55215,1.55174,1.55174,507300002.0
2005-08-24 22:26:00,1.55195,1.552,1.55175,1.5518,851800000.0
2005-08-24 22:27:00,1.55177,1.55198,1.55158,1.55184,119899999.0
2005-08-24 22:28:00,1.55173,1.55202,1.55168,1.55185,566899997.0
2005-08-24 22:29:00,1.55167,1.55186,1.55163,1.55174,852000004.0
2005-08-24 22:30:00,1.55167,1.55182,1.55153,1.55162,670500001.0
2005-08-24 22:31:00,1.55151,1.55173,1.55141,1.55173,328400002.0
2005-08-24 22:32:00,1.55157,1.55173,1.55153,1.55168,198100002.0
2005-08-24 22:33:00,1.55167,1.55177,1.55155,1.55171,302600006.0
2005-08-24 22:34:00,1.55178,1.55184,1.55167,1.55169,315999999.0
2005-08-24 22:35:00,1.55185,1.55185,1.5517,1.5517,216700003.0
2005-08-24 22:36:00,1.55177,1.55184,1.55162,1.55171,826399997.0
2005-08-24 22:37:00,1.55178,1.55185,1.55164,1.55165,202900001.0
2005-08-24 22:38:00,1.55147,1.55165,1.5514,1.55165,370599998.0
2005-08-24 22:39:00,1.55136,1.55169,1.55128,1.55169,780900010.0
2005-08-24 22:40:00,1.55147,1.55174,1.55138,1.55153,778500001.0
2005-08-24 22:41:00,1.55131,1.55155,1.55111,1.5512,646600003.0
2005-08-24 22:42:00,1.55144,1.55175,1.55143,1.55165,611800003.0
2005-08-24 22:43:00,1.55165,1.55175,1.55139,1.55163,1160200009.0
2005-08-24 22:44:00,1.55148,1.55165,1.55124,1.55149,369200002.0
2005-08-24 22:45:00,1.55142,1.55155,1.55126,1.55146,149500003.0
2005-08-24 22:46:00,1.55153,1.55153,1.55127,1.55128,208300000.0
2005-08-24 22:47:00,1.55153,1.55153,1.55126,1.55126,222700000.0
2005-08-24 22:48:00,1.55121,1.55142,1.55115,1.55126,307999998.0
2005-08-24 22:49:00,1.5515,1.55155,1.5513,1.5513,759399997.0
2005-08-24 22:50:00,1.55117,1.55151,1.55101,1.55119,417800006.0
2005-08-24 22:51:00,1.55128,1.55152,1.55127,1.55152,376899994.0
2005-08-24 22:52:00,1.55121,1.55127,1.55079,1.55102,392800004.0
2005-08-24 22:53:00,1.55158,1.55158,1.55138,1.55143,271100005.0
2005-08-24 22:54:00,1.55141,1.55159,1.5513,1.55152,416199999.0
2005-08-24 22:55:00,1.55146,1.55158,1.5514,1.55155,226500003.0
2005-08-24 22:56:00,1.55146,1.5517,1.55135,1.55156,319300000.0
2005-08-24 22:57:00,1.55144,1.55165,1.55144,1.55158,431100000.0
2005-08-24 22:58:00,1.55155,1.55163,1.55144,1.55152,185299999.0
2005-08-24 22:59:00,1.55142,1.55153,1.55099,1.55099,688999994.0
2005-08-24 23:00:00,1.55132,1.55168,1.55104,1.55145,319699999.0
2005-08-24 23:01:00,1.55139,1.5516,1.55127,1.55139,345699996.0
2005-08-24 23:02:00,1.5513,1.55175,1.55128,1.55165,272300000.0
2005-08-24 23:03:00,1.55172,1.55179,1.55114,1.5513,346400000.0
2005-08-24 23:04:00,1.55153,1.55165,1.55124,1.55146,182900002.0
2005-08-24 23:05:00,1.55136,1.55162,1.55127,1.55137,228399999.0
2005-08-24 23:06:00,1.55151,1.55172,1.55138,1.55154,325199999.0
2005-08-24 23:07:00,1.55119,1.55161,1.55118,1.5515,238100005.0
2005-08-24 23:08:00,1.55127,1.55164,1.55127,1.55145,332000000.0
2005-08-24 23:09:00,1.55168,1.55168,1.55135,1.55152,170199999.0
2005-08-24 23:10:00,1.55137,1.55164,1.55137,1.55154,280599997.0
2005-08-24 23:11:00,1.55137,1.55158,1.55123,1.55124,383699998.0
2005-08-24 23:12:00,1.55165,1.55173,1.55118,1.55136,291700000.0
2005-08-24 23:13:00,1.55155,1.55159,1.55106,1.55153,339900000.0
2005-08-24 23:14:00,1.55157,1.55164,1.55111,1.55125,342300001.0
2005-08-24 23:15:00,1.55132,1.55146,1.55092,1.55105,287000003.0
2005-08-24 23:16:00,1.55121,1.5516,1.55117,1.55148,138299998.0
2005-08-24 23:17:00,1.55158,1.55177,1.55091,1.55095,538499996.0
2005-08-24 23:18:00,1.55133,1.55148,1.55089,1.55103,272899998.0
2005-08-24 23:19:00,1.55124,1.55154,1.55112,1.55142,301300000.0
2005-08-24 23:20:00,1.55133,1.55154,1.55104,1.55148,359599999.0
2005-08-24 23:21:00,1.5514,1.5514,1.55119,1.55125,202200002.0
2005-08-24 23:22:00,1.55148,1.55159,1.55122,1.55138,325200003.0
2005-08-24 23:23:00,1.55114,1.55153,1.55111,1.55148,360199998.0
2005-08-24 23:24:00,1.55118,1.55142,1.5509,1.55099,242699998.0
2005-08-24 23:25:00,1.5514,1.5514,1.55112,1.55112,61700000.0
2005-08-24 23:26:00,1.55115,1.55115,1.5511,1.5511,44500000.0
2005-08-24 23:27:00,1.5511,1.55115,1.5511,1.55115,102199999.0
2005-08-24 23:28:00,1.55111,1.55115,1.55093,1.55093,356300000.0
2005-08-24 23:29:00,1.55099,1.55105,1.55087,1.55096,166899998.0
2005-08-24 23:30:00,1.55098,1.55108,1.55082,1.55096,208400003.0
2005-08-24 23:31:00,1.55098,1.5511,1.5509,1.55099,144500000.0
2005-08-24 23:32:00,1.55068,1.5509,1.55055,1.55069,233100000.0
2005-08-24 23:33:00,1.55081,1.55101,1.55081,1.55099,227300004.0
2005-08-24 23:34:00,1.55105,1.55105,1.5509,1.5509,203399999.0
2005-08-24 23:35:00,1.5509,1.551,1.5509,1.551,58899999.0
2005-08-24 23:36:00,1.55102,1.5511,1.55087,1.55101,331399996.0
2005-08-24 23:37:00,1.55089,1.55105,1.55057,1.55101,381699998.0
2005-08-24 23:38:00,1.55105,1.55105,1.55067,1.55092,256199996.0
2005-08-24 23:39:00,1.55093,1.55101,1.55087,1.55094,79900000.0
2005-08-24 23:40:00,1.55082,1.55099,1.55044,1.55048,398000002.0
2005-08-24 23:41:00,1.55092,1.55102,1.55078,1.55082,362600002.0
2005-08-24 23:42:00,1.55086,1.5511,1.55082,1.55096,419800002.0
2005-08-24 23:43:00,1.55099,1.55107,1.55097,1.55107,92899999.0
2005-08-24 23:44:00,1.55109,1.55131,1.55074,1.55085,414099997.0
2005-08-24 23:45:00,1.55102,1.55121,1.55102,1.55121,39800000.0
2005-08-24 23:46:00,1.55111,1.55118,1.55098,1.55106,168699999.0
2005-08-24 23:47:00,1.5511,1.5511,1.551,1.551,63100000.0
2005-08-24 23:48:00,1.5511,1.5511,1.55095,1.55095,106200000.0
2005-08-24 23:49:00,1.55099,1.55111,1.55066,1.55076,228499995.0
2005-08-24 23:50:00,1.55113,1.55131,1.55105,1.55121,119200001.0
2005-08-24 23:51:00,1.55125,1.55125,1.55108,1.5511,291500000.0
2005-08-24 23:52:00,1.55122,1.55125,1.55099,1.55116,195399999.0
2005-08-24 23:53:00,1.55114,1.55123,1.55095,1.55117,258199997.0
2005-08-24 23:54:00,1.5511,1.55115,1.55082,1.55082,253900000.0
2005-08-24 23:55:00,1.55098,1.5511,1.55092,1.55105,44800000.0
2005-08-24 23:56:00,1.55107,1.55133,1.55091,1.55117,360199998.0
2005-08-24 23:57:00,1.55115,1.55117,1.55093,1.55093,155200000.0
2005-08-24 23:58:00,1.55109,1.55126,1.55098,1.55117,227000001.0
2005-08-24 23:59:00,1.55107,1.55119,1.55107,1.55119,71900000.0
2005-08-25 00:00:00,1.55122,1.55128,1.55119,1.55121,18200000.0
2005-08-25 00:01:00,1.55111,1.55122,1.55107,1.55122,90400002.0
2005-08-25 00:02:00,1.55125,1.55125,1.55112,1.55119,148799997.0
2005-08-25 00:03:00,1.5511,1.55129,1.55095,1.55129,386900002.0
2005-08-25 00:04:00,1.55109,1.55129,1.55109,1.55129,227800002.0
2005-08-25 00:05:00,1.55112,1.55132,1.55112,1.55132,251999999.0
2005-08-25 00:06:00,1.55128,1.55139,1.55113,1.55115,229099997.0
2005-08-25 00:07:00,1.55106,1.55131,1.55103,1.55116,370400004.0
2005-08-25 00:08:00,1.55124,1.55124,1.55111,1.55113,135900003.0
2005-08-25 00:09:00,1.55125,1.55133,1.55109,1.55125,211799996.0
2005-08-25 00:10:00,1.55119,1.55132,1.55113,1.55117,258699999.0
2005-08-25 00:11:00,1.55117,1.55134,1.55111,1.55129,436400003.0
2005-08-25 00:12:00,1.55094,1.55114,1.55087,1.55099,80899999.0
2005-08-25 00:13:00,1.55132,1.55132,1.55105,1.55105,176700004.0
2005-08-25 00:14:00,1.55094,1.55133,1.55094,1.55115,268000002.0
2005-08-25 00:15:00,1.55143,1.55143,1.55076,1.55105,258899997.0
2005-08-25 00:16:00,1.55147,1.55147,1.55103,1.5511,482299998.0
2005-08-25 00:17:00,1.55113,1.55129,1.55103,1.55127,479899999.0
2005-08-25 00:18:00,1.55054,1.55118,1.55054,1.55118,287599998.0
2005-08-25 00:19:00,1.55121,1.55131,1.55121,1.55124,51100000.0
2005-08-25 00:20:00,1.55129,1.55137,1.55106,1.55119,356699998.0
2005-08-25 00:21:00,1.55124,1.55142,1.55101,1.55112,194699999.0
2005-08-25 00:22:00,1.55114,1.55124,1.55108,1.55113,115900000.0
2005-08-25 00:23:00,1.55117,1.55117,1.551,1.55108,206300000.0
2005-08-25 00:24:00,1.5512,1.55143,1.55114,1.55132,267499998.0
2005-08-25 00:25:00,1.55129,1.55145,1.55122,1.55145,325400003.0
2005-08-25 00:26:00,1.5512,1.55137,1.55109,1.55122,346200004.0
2005-08-25 00:27:00,1.5513,1.5514,1.5513,1.5514,47100000.0
2005-08-25 00:28:00,1.5511,1.55156,1.55103,1.55134,297900002.0
2005-08-25 00:29:00,1.55137,1.55137,1.55125,1.55125,118999999.0
2005-08-25 00:30:00,1.5513,1.5513,1.55107,1.55115,307299998.0
2005-08-25 00:31:00,1.5513,1.55137,1.55121,1.55127,232399998.0
2005-08-25 00:32:00,1.55119,1.55136,1.55119,1.55132,223600002.0
2005-08-25 00:33:00,1.55119,1.55139,1.55118,1.55123,231800000.0
2005-08-25 00:34:00,1.55124,1.55147,1.55117,1.55135,282199997.0
2005-08-25 00:35:00,1.55126,1.55158,1.55125,1.55132,351199996.0
2005-08-25 00:36:00,1.55151,1.55162,1.55146,1.55154,209699999.0
2005-08-25 00:37:00,1.55128,1.55155,1.55126,1.55137,356399996.0
2005-08-25 00:38:00,1.55148,1.55153,1.55123,1.55132,367300001.0
2005-08-25 00:39:00,1.55136,1.5515,1.55133,1.55133,186000001.0
2005-08-25 00:40:00,1.55138,1.55151,1.55132,1.55138,155000000.0
2005-08-25 00:41:00,1.55153,1.55153,1.55135,1.55146,219799998.0
2005-08-25 00:42:00,1.5509,1.55149,1.5509,1.55149,235899998.0
2005-08-25 00:43:00,1.55148,1.55152,1.55123,1.55142,352499998.0
2005-08-25 00:44:00,1.55123,1.55143,1.55118,1.55129,410700005.0
2005-08-25 00:45:00,1.55125,1.55143,1.55122,1.55137,225699998.0
2005-08-25 00:46:00,1.55093,1.55131,1.55093,1.55131,186600002.0
2005-08-25 00:47:00,1.55145,1.55145,1.55136,1.55136,41900000.0
2005-08-25 00:48:00,1.5514,1.5514,1.55115,1.55115,279599999.0
2005-08-25 00:49:00,1.55127,1.55147,1.55108,1.55108,323800000.0
2005-08-25 00:50:00,1.55118,1.55121,1.55102,1.55109,239800006.0
2005-08-25 00:51:00,1.55097,1.55113,1.55078,1.55102,79200000.0
2005-08-25 00:52:00,1.55104,1.55114,1.55084,1.55107,193799998.0
2005-08-25 00:53:00,1.55087,1.55112,1.55087,1.55112,201699997.0
2005-08-25 00:54:00,1.55107,1.55115,1.55093,1.5511,269200001.0
2005-08-25 00:55:00,1.55126,1.55138,1.55111,1.5512,332700001.0
2005-08-25 00:56:00,1.55099,1.55119,1.55098,1.55106,350899999.0
2005-08-25 00:57:00,1.55099,1.55134,1.55086,1.55093,222499997.0
2005-08-25 00:58:00,1.55103,1.5512,1.55085,1.55101,238899999.0
2005-08-25 00:59:00,1.5509,1.55116,1.5509,1.55116,39800000.0
2005-08-25 01:00:00,1.55107,1.55125,1.55101,1.55106,264300000.0
2005-08-25 01:01:00,1.55107,1.55118,1.55097,1.55112,305600001.0
2005-08-25 01:02:00,1.55104,1.55139,1.55095,1.55095,332300007.0
2005-08-25 01:03:00,1.55104,1.55121,1.5509,1.5511,41899999.0
2005-08-25 01:04:00,1.5512,1.55125,1.55096,1.55116,400200000.0
2005-08-25 01:05:00,1.55108,1.55137,1.55108,1.55109,306800001.0
2005-08-25 01:06:00,1.55119,1.55119,1.55091,1.55091,148600002.0
2005-08-25 01:07:00,1.55094,1.55106,1.55085,1.55104,223700000.0
2005-08-25 01:08:00,1.55091,1.55111,1.5506,1.5506,322799999.0
2005-08-25 01:09:00,1.55105,1.55105,1.55089,1.55098,196099999.0
2005-08-25 01:10:00,1.55094,1.55102,1.55085,1.55098,183600000.0
2005-08-25 01:11:00,1.5509,1.55112,1.5509,1.55112,161100000.0
2005-08-25 01:12:00,1.55103,1.55104,1.55083,1.55094,428400009.0
2005-08-25 01:13:00,1.55105,1.55114,1.55084,1.55084,189400000.0
2005-08-25 01:14:00,1.55086,1.55115,1.55078,1.55105,281900000.0
2005-08-25 01:15:00,1.55102,1.5511,1.55088,1.55098,300999998.0
2005-08-25 01:16:00,1.55096,1.5511,1.55085,1.551,321400001.0
2005-08-25 01:17:00,1.55106,1.55115,1.55065,1.55065,324900001.0
2005-08-25 01:18:00,1.55092,1.55105,1.55089,1.551,279700004.0
2005-08-25 01:19:00,1.55097,1.55105,1.55082,1.551,173400000.0
2005-08-25 01:20:00,1.55097,1.55105,1.55089,1.55105,137399997.0
2005-08-25 01:21:00,1.55097,1.55106,1.5509,1.55105,238300001.0
2005-08-25 01:22:00,1.55095,1.55115,1.55087,1.551,615700004.0
2005-08-25 01:23:00,1.55098,1.55107,1.55081,1.55094,220100004.0
2005-08-25 01:24:00,1.55095,1.55108,1.5509,1.55099,171800000.0
2005-08-25 01:25:00,1.55093,1.55108,1.55079,1.55095,294800000.0
2005-08-25 01:26:00,1.55088,1.55108,1.55067,1.5509,553100005.0
2005-08-25 01:27:00,1.55074,1.55105,1.55074,1.55105,446400000.0
2005-08-25 01:28:00,1.55117,1.55121,1.55106,1.55109,290599999.0
2005-08-25 01:29:00,1.55092,1.55103,1.55083,1.55093,282800002.0
2005-08-25 01:30:00,1.55093,1.55101,1.55084,1.55088,290799997.0
2005-08-25 01:31:00,1.55076,1.55104,1.55076,1.55088,278399999.0
2005-08-25 01:32:00,1.55096,1.5511,1.55084,1.55106,390800003.0
2005-08-25 01:33:00,1.551,1.551,1.5509,1.5509,75100000.0
2005-08-25 01:34:00,1.55072,1.55106,1.55072,1.551,409899995.0
2005-08-25 01:35:00,1.55092,1.55116,1.55091,1.55106,205299999.0
2005-08-25 01:36:00,1.55096,1.55124,1.5509,1.55122,290600003.0
2005-08-25 01:37:00,1.55126,1.55132,1.55107,1.55107,292299998.0
2005-08-25 01:38:00,1.55114,1.55114,1.55095,1.55107,472100002.0
2005-08-25 01:39:00,1.55102,1.5511,1.55086,1.55086,261200003.0
2005-08-25 01:40:00,1.55106,1.55116,1.55076,1.55116,259800003.0
2005-08-25 01:41:00,1.55107,1.5511,1.55091,1.55098,329200004.0
2005-08-25 01:42:00,1.55097,1.5511,1.55095,1.55102,186899999.0
2005-08-25 01:43:00,1.55097,1.55121,1.55079,1.55082,213900000.0
2005-08-25 01:44:00,1.55087,1.551,1.55071,1.55071,148800002.0
2005-08-25 01:45:00,1.55102,1.55102,1.55089,1.55093,368900001.0
2005-08-25 01:46:00,1.55078,1.55104,1.55057,1.5507,344800003.0
2005-08-25 01:47:00,1.55099,1.55105,1.5509,1.551,312100004.0
2005-08-25 01:48:00,1.55095,1.55103,1.55084,1.55098,282000005.0
2005-08-25 01:49:00,1.55079,1.55105,1.55074,1.55086,411999998.0
2005-08-25 01:50:00,1.55094,1.55102,1.5508,1.5509,107799999.0
2005-08-25 01:51:00,1.5508,1.55101,1.55076,1.55095,294500002.0
2005-08-25 01:52:00,1.55097,1.55128,1.55094,1.55107,267099997.0
2005-08-25 01:53:00,1.55093,1.55101,1.55077,1.55085,171800004.0
2005-08-25 01:54:00,1.55062,1.55085,1.55043,1.55085,238000001.0
2005-08-25 01:55:00,1.5509,1.5509,1.55064,1.55072,379300002.0
2005-08-25 01:56:00,1.55092,1.55102,1.55075,1.55075,287199998.0
2005-08-25 01:57:00,1.55094,1.55101,1.55087,1.55093,148499996.0
2005-08-25 01:58:00,1.55098,1.55105,1.55083,1.55083,130299997.0
2005-08-25 01:59:00,1.55097,1.55105,1.55084,1.55097,236399999.0
2005-08-25 02:00:00,1.55105,1.55105,1.55074,1.55079,333100002.0
2005-08-25 02:01:00,1.55106,1.55115,1.55098,1.55107,137400000.0
2005-08-25 02:02:00,1.55089,1.55106,1.55081,1.55106,145700000.0
2005-08-25 02:03:00,1.55108,1.55115,1.55096,1.55107,262700002.0
2005-08-25 02:04:00,1.55112,1.55112,1.5508,1.55102,380499999.0
2005-08-25 02:05:00,1.55108,1.5511,1.55083,1.55083,187000000.0
2005-08-25 02:06:00,1.55108,1.55114,1.55099,1.55109,237700002.0
2005-08-25 02:07:00,1.55102,1.5512,1.55099,1.5512,358699997.0
2005-08-25 02:08:00,1.55115,1.55125,1.55087,1.55103,324199999.0
2005-08-25 02:09:00,1.55118,1.55127,1.55084,1.5509,412999998.0
2005-08-25 02:10:00,1.551,1.5511,1.551,1.5511,74199999.0
2005-08-25 02:11:00,1.5511,1.5511,1.55081,1.55089,216600003.0
2005-08-25 02:12:00,1.55103,1.5512,1.55103,1.55106,380600003.0
2005-08-25 02:13:00,1.55109,1.55109,1.55092,1.55097,269999999.0
2005-08-25 02:14:00,1.55095,1.55108,1.55089,1.55098,161899998.0
2005-08-25 02:15:00,1.55092,1.55106,1.55081,1.55081,250900003.0
2005-08-25 02:16:00,1.55075,1.55091,1.55075,1.55089,63900000.0
2005-08-25 02:17:00,1.55085,1.5509,1.55072,1.55078,53200002.0
2005-08-25 02:18:00,1.55086,1.55095,1.55076,1.55081,263999997.0
2005-08-25 02:19:00,1.55094,1.55105,1.55074,1.55088,300200003.0
2005-08-25 02:20:00,1.55083,1.55109,1.55083,1.55099,224500000.0
2005-08-25 02:21:00,1.55091,1.55107,1.5508,1.55094,320900001.0
2005-08-25 02:22:00,1.55082,1.55102,1.5508,1.55091,397800002.0
2005-08-25 02:23:00,1.55087,1.55095,1.55073,1.5509,203399998.0
2005-08-25 02:24:00,1.55092,1.55106,1.55074,1.551,433300000.0
2005-08-25 02:25:00,1.55099,1.55105,1.55096,1.55102,99800001.0
2005-08-25 02:26:00,1.551,1.551,1.5509,1.5509,118400003.0
2005-08-25 02:27:00,1.55095,1.5511,1.55086,1.55098,474800003.0
2005-08-25 02:28:00,1.55093,1.551,1.55073,1.55073,452799998.0
2005-08-25 02:29:00,1.55074,1.55099,1.55067,1.55095,164900001.0
2005-08-25 02:30:00,1.55083,1.55101,1.55068,1.55079,244499999.0
2005-08-25 02:31:00,1.55063,1.5507,1.55056,1.5507,289400003.0
2005-08-25 02:32:00,1.55068,1.55072,1.55047,1.55049,445099992.0
2005-08-25 02:33:00,1.55054,1.55067,1.55054,1.55067,48999999.0
2005-08-25 02:34:00,1.5506,1.55063,1.55041,1.55043,327400004.0
2005-08-25 02:35:00,1.55049,1.55055,1.55027,1.55042,391800001.0
2005-08-25 02:36:00,1.5505,1.55059,1.5502,1.5502,256500000.0
2005-08-25 02:37:00,1.55035,1.5505,1.55023,1.5504,184600001.0
2005-08-25 02:38:00,1.55027,1.55042,1.55005,1.55039,400100001.0
2005-08-25 02:39:00,1.5505,1.5505,1.5504,1.5504,89400002.0
2005-08-25 02:40:00,1.55059,1.55063,1.55049,1.55052,236699998.0
2005-08-25 02:41:00,1.55037,1.5506,1.55033,1.55047,544000008.0
2005-08-25 02:42:00,1.55042,1.55059,1.5504,1.55052,239099996.0
2005-08-25 02:43:00,1.55007,1.55038,1.54988,1.54991,251299997.0
2005-08-25 02:44:00,1.5504,1.55053,1.55023,1.55038,210200003.0
2005-08-25 02:45:00,1.5505,1.55055,1.55042,1.55048,105500002.0
2005-08-25 02:46:00,1.55006,1.55039,1.55004,1.55029,268900001.0
2005-08-25 02:47:00,1.55045,1.55052,1.5503,1.55043,301600002.0
2005-08-25 02:48:00,1.55039,1.55046,1.5501,1.55021,229000001.0
2005-08-25 02:49:00,1.55041,1.55049,1.55001,1.55008,258400001.0
2005-08-25 02:50:00,1.55038,1.55046,1.55019,1.55032,298000005.0
2005-08-25 02:51:00,1.55043,1.55053,1.55037,1.55052,274100003.0
2005-08-25 02:52:00,1.55016,1.5505,1.55009,1.55024,351299997.0
2005-08-25 02:53:00,1.55048,1.55055,1.55033,1.5505,187400000.0
2005-08-25 02:54:00,1.55055,1.55055,1.5503,1.55046,324299998.0
2005-08-25 02:55:00,1.55048,1.55073,1.55045,1.55045,327200000.0
2005-08-25 02:56:00,1.55064,1.55064,1.5503,1.55049,278400005.0
2005-08-25 02:57:00,1.55055,1.5507,1.5504,1.55054,387700000.0
2005-08-25 02:58:00,1.55041,1.55055,1.55019,1.55041,285899999.0
2005-08-25 02:59:00,1.55024,1.55036,1.55019,1.55028,250800000.0
2005-08-25 03:00:00,1.55016,1.55036,1.55016,1.55031,270299997.0
2005-08-25 03:01:00,1.55037,1.55045,1.55023,1.55029,547400001.0
2005-08-25 03:02:00,1.55029,1.55031,1.54987,1.54987,233500001.0
2005-08-25 03:03:00,1.55026,1.5503,1.54996,1.54996,366499999.0
2005-08-25 03:04:00,1.55005,1.55018,1.54989,1.55003,495999999.0
2005-08-25 03:05:00,1.55017,1.55027,1.55008,1.55008,317899998.0
2005-08-25 03:06:00,1.55004,1.55018,1.54981,1.55011,363399998.0
2005-08-25 03:07:00,1.5501,1.55025,1.54998,1.55011,246499995.0
2005-08-25 03:08:00,1.55025,1.55038,1.55016,1.55016,285500003.0
2005-08-25 03:09:00,1.5502,1.5502,1.55001,1.55001,243200006.0
2005-08-25 03:10:00,1.55025,1.5504,1.55007,1.55029,209200001.0
2005-08-25 03:11:00,1.55041,1.55063,1.55036,1.55052,237699998.0
2005-08-25 03:12:00,1.55043,1.55057,1.55026,1.5505,380799998.0
2005-08-25 03:13:00,1.55047,1.55047,1.55012,1.55021,189200002.0
2005-08-25 03:14:00,1.55016,1.55042,1.55016,1.55038,222199997.0
2005-08-25 03:15:00,1.55028,1.55039,1.55014,1.55021,468099999.0
2005-08-25 03:16:00,1.55018,1.55038,1.55008,1.55011,363500000.0
2005-08-25 03:17:00,1.55043,1.55043,1.55011,1.55011,109200000.0
2005-08-25 03:18:00,1.55023,1.55028,1.55014,1.55018,137399998.0
2005-08-25 03:19:00,1.55032,1.55032,1.55014,1.55014,189500002.0
2005-08-25 03:20:00,1.55022,1.55041,1.55022,1.55037,315399995.0
2005-08-25 03:21:00,1.5503,1.5503,1.5502,1.5502,51199999.0
2005-08-25 03:22:00,1.55026,1.5504,1.55019,1.55033,323500000.0
2005-08-25 03:23:00,1.55019,1.55032,1.55013,1.55025,154700003.0
2005-08-25 03:24:00,1.5503,1.55035,1.55016,1.55028,294300000.0
2005-08-25 03:25:00,1.55028,1.55042,1.55028,1.55042,132700003.0
2005-08-25 03:26:00,1.55023,1.55034,1.5501,1.55019,284299999.0
2005-08-25 03:27:00,1.55013,1.55019,1.55002,1.55017,289400001.0
2005-08-25 03:28:00,1.55016,1.55024,1.55008,1.55022,417800003.0
2005-08-25 03:29:00,1.55005,1.55028,1.55005,1.55028,126199999.0
2005-08-25 03:30:00,1.5502,1.5502,1.5497,1.55,392600000.0
2005-08-25 03:31:00,1.55016,1.55016,1.55004,1.55004,81499999.0
2005-08-25 03:32:00,1.55004,1.55031,1.54988,1.55023,282800001.0
2005-08-25 03:33:00,1.55026,1.55033,1.55007,1.55024,233399999.0
2005-08-25 03:34:00,1.55018,1.55025,1.55002,1.55015,358400002.0
2005-08-25 03:35:00,1.5501,1.5502,1.5501,1.5502,97599998.0
2005-08-25 03:36:00,1.55023,1.55029,1.55017,1.55026,114999998.0
2005-08-25 03:37:00,1.55012,1.55035,1.55012,1.5503,318299998.0
2005-08-25 03:38:00,1.55035,1.55035,1.55022,1.55022,81400000.0
2005-08-25 03:39:00,1.55032,1.55032,1.55009,1.55027,209800002.0
2005-08-25 03:40:00,1.55024,1.55033,1.55,1.55023,315700005.0
2005-08-25 03:41:00,1.54978,1.55016,1.5497,1.54997,321099993.0
2005-08-25 03:42:00,1.55019,1.55035,1.55016,1.5502,372100003.0
2005-08-25 03:43:00,1.55019,1.55035,1.55011,1.55025,344700004.0
2005-08-25 03:44:00,1.55018,1.55035,1.55018,1.55035,59700000.0
2005-08-25 03:45:00,1.55032,1.55043,1.55022,1.55033,340300000.0
2005-08-25 03:46:00,1.54963,1.55027,1.54958,1.55027,282900002.0
2005-08-25 03:47:00,1.55028,1.55035,1.55016,1.55028,175300000.0
2005-08-25 03:48:00,1.55031,1.55031,1.55005,1.55005,170899999.0
2005-08-25 03:49:00,1.55009,1.55027,1.55001,1.55019,279300001.0
2005-08-25 03:50:00,1.55005,1.55029,1.54998,1.55013,332900005.0
2005-08-25 03:51:00,1.54998,1.5503,1.54977,1.54992,378900003.0
2005-08-25 03:52:00,1.54967,1.55016,1.54965,1.54988,173400002.0
2005-08-25 03:53:00,1.55022,1.55024,1.54999,1.54999,244600004.0
2005-08-25 03:54:00,1.55022,1.55033,1.55015,1.55028,106400001.0
2005-08-25 03:55:00,1.55028,1.55028,1.5501,1.55018,149300000.0
2005-08-25 03:56:00,1.54977,1.55013,1.54977,1.54982,225700000.0
2005-08-25 03:57:00,1.55024,1.55033,1.5502,1.55033,130900002.0
2005-08-25 03:58:00,1.55011,1.55026,1.54998,1.55,237199997.0
2005-08-25 03:59:00,1.55024,1.5503,1.5501,1.55013,426999996.0
2005-08-25 04:00:00,1.55043,1.55043,1.54982,1.55017,329300006.0
2005-08-25 04:01:00,1.55012,1.55032,1.55006,1.55026,464700004.0
2005-08-25 04:02:00,1.55027,1.55062,1.55027,1.55062,226800002.0
2005-08-25 04:03:00,1.55042,1.55065,1.55026,1.55038,265900000.0
2005-08-25 04:04:00,1.55032,1.55049,1.55022,1.55039,263300006.0
2005-08-25 04:05:00,1.55021,1.55058,1.55014,1.55058,412100005.0
2005-08-25 04:06:00,1.5505,1.55054,1.55031,1.55046,272799996.0
2005-08-25 04:07:00,1.55037,1.55055,1.55023,1.55055,414600005.0
2005-08-25 04:08:00,1.55047,1.55047,1.55014,1.55024,176000002.0
2005-08-25 04:09:00,1.54993,1.55039,1.54993,1.55037,245200002.0
2005-08-25 04:10:00,1.55026,1.55036,1.55025,1.55028,197400000.0
2005-08-25 04:11:00,1.55009,1.55025,1.55002,1.55015,461900005.0
2005-08-25 04:12:00,1.5501,1.5502,1.5501,1.5502,55000002.0
2005-08-25 04:13:00,1.55012,1.55032,1.55011,1.55032,50599998.0
2005-08-25 04:14:00,1.55045,1.55074,1.54977,1.54986,358200003.0
2005-08-25 04:15:00,1.55026,1.55031,1.55024,1.55029,96600002.0
2005-08-25 04:16:00,1.55025,1.55034,1.55007,1.55019,286899999.0
2005-08-25 04:17:00,1.55033,1.55039,1.55013,1.55021,414699998.0
2005-08-25 04:18:00,1.55028,1.5504,1.55024,1.55031,263799996.0
2005-08-25 04:19:00,1.55025,1.5503,1.55009,1.5501,315200000.0
2005-08-25 04:20:00,1.55013,1.55041,1.55012,1.55032,281700001.0
2005-08-25 04:21:00,1.55028,1.55038,1.55019,1.55019,398399990.0
2005-08-25 04:22:00,1.5501,1.5503,1.55003,1.55014,225600000.0
2005-08-25 04:23:00,1.55009,1.55035,1.55009,1.5503,444300003.0
2005-08-25 04:24:00,1.55022,1.55039,1.55019,1.55032,230899999.0
2005-08-25 04:25:00,1.55037,1.55042,1.55012,1.55019,251800000.0
2005-08-25 04:26:00,1.55038,1.55039,1.55027,1.55032,288099997.0
2005-08-25 04:27:00,1.55039,1.55041,1.55034,1.55036,89500002.0
2005-08-25 04:28:00,1.55037,1.55045,1.55027,1.55037,76500000.0
2005-08-25 04:29:00,1.5504,1.5504,1.55022,1.55022,60800000.0
2005-08-25 04:30:00,1.55018,1.5504,1.55018,1.5504,83100000.0
2005-08-25 04:31:00,1.55044,1.55051,1.55037,1.55043,29200000.0
2005-08-25 04:32:00,1.55049,1.55064,1.55022,1.55022,238499998.0
2005-08-25 04:33:00,1.55052,1.55063,1.55032,1.55051,496500001.0
2005-08-25 04:34:00,1.5505,1.5505,1.5504,1.5504,18400000.0
2005-08-25 04:35:00,1.55039,1.55055,1.55031,1.55043,147900002.0
2005-08-25 04:36:00,1.5505,1.55055,1.5505,1.55055,13600000.0
2005-08-25 04:37:00,1.55072,1.55113,1.55066,1.55093,216800003.0
2005-08-25 04:38:00,1.55085,1.55108,1.55075,1.55095,233900002.0
2005-08-25 04:39:00,1.55075,1.55099,1.55055,1.55067,264299998.0
2005-08-25 04:40:00,1.55067,1.55081,1.55054,1.55068,418800003.0
2005-08-25 04:41:00,1.55057,1.55065,1.5504,1.55044,329900002.0
2005-08-25 04:42:00,1.55065,1.55085,1.55058,1.55073,223000000.0
2005-08-25 04:43:00,1.55089,1.55091,1.55074,1.55074,293899997.0
2005-08-25 04:44:00,1.55075,1.55088,1.55067,1.55067,157299999.0
2005-08-25 04:45:00,1.55042,1.55065,1.55037,1.55052,237200003.0
2005-08-25 04:46:00,1.5506,1.5506,1.5505,1.5505,33700001.0
2005-08-25 04:47:00,1.55048,1.55048,1.55003,1.55014,250900002.0
2005-08-25 04:48:00,1.55032,1.55049,1.55026,1.55039,289100001.0
2005-08-25 04:49:00,1.55051,1.55069,1.55044,1.55053,211400000.0
2005-08-25 04:50:00,1.55045,1.55048,1.55021,1.55035,351500001.0
2005-08-25 04:51:00,1.55034,1.55046,1.55034,1.55046,63900001.0
2005-08-25 04:52:00,1.55058,1.55063,1.55046,1.5505,219600000.0
2005-08-25 04:53:00,1.55028,1.5506,1.55028,1.55029,88500000.0
2005-08-25 04:54:00,1.55043,1.55054,1.55032,1.5504,133000004.0
2005-08-25 04:55:00,1.55033,1.55048,1.55033,1.55047,132500002.0
2005-08-25 04:56:00,1.5503,1.5504,1.5503,1.5504,38300001.0
2005-08-25 04:57:00,1.55029,1.55045,1.55025,1.55045,344299997.0
2005-08-25 04:58:00,1.55038,1.55047,1.55025,1.55029,605600002.0
2005-08-25 04:59:00,1.55058,1.551,1.55058,1.55064,299499999.0
2005-08-25 05:00:00,1.55068,1.55108,1.55065,1.55081,263700000.0
2005-08-25 05:01:00,1.55065,1.5508,1.55056,1.55058,229399997.0
2005-08-25 05:02:00,1.55049,1.55082,1.55033,1.55038,335499998.0
2005-08-25 05:03:00,1.55056,1.55091,1.55052,1.55089,289399997.0
2005-08-25 05:04:00,1.55091,1.55091,1.55068,1.55068,238800003.0
2005-08-25 05:05:00,1.55078,1.55078,1.55042,1.55042,164100002.0
2005-08-25 05:06:00,1.55055,1.55063,1.55045,1.55052,67900000.0
2005-08-25 05:07:00,1.55056,1.55066,1.55042,1.55058,314099999.0
2005-08-25 05:08:00,1.55034,1.55052,1.55026,1.55039,233699999.0
2005-08-25 05:09:00,1.5503,1.55044,1.5503,1.55044,74500000.0
2005-08-25 05:10:00,1.55045,1.55057,1.55034,1.55045,229600002.0
2005-08-25 05:11:00,1.55052,1.55061,1.55031,1.55043,115000000.0
2005-08-25 05:12:00,1.55052,1.5509,1.55052,1.5509,588600001.0
2005-08-25 05:13:00,1.55073,1.55083,1.55044,1.55049,206999996.0
2005-08-25 05:14:00,1.55031,1.55057,1.55028,1.55054,269200000.0
2005-08-25 05:15:00,1.55057,1.55083,1.55029,1.55034,291699999.0
2005-08-25 05:16:00,1.55035,1.55065,1.55026,1.55026,388900002.0
2005-08-25 05:17:00,1.55052,1.55061,1.55048,1.55061,74299999.0
2005-08-25 05:18:00,1.55068,1.55087,1.55055,1.55064,374900000.0
2005-08-25 05:19:00,1.5504,1.55055,1.55034,1.55045,322600000.0
2005-08-25 05:20:00,1.55045,1.55054,1.55019,1.55019,334799995.0
2005-08-25 05:21:00,1.55017,1.55036,1.55003,1.55021,230000001.0
2005-08-25 05:22:00,1.55034,1.5505,1.5503,1.55031,285899997.0
2005-08-25 05:23:00,1.55036,1.55052,1.55018,1.55039,236500003.0
2005-08-25 05:24:00,1.5504,1.55054,1.55022,1.55023,239900001.0
2005-08-25 05:25:00,1.55023,1.55063,1.55015,1.55045,248399999.0
2005-08-25 05:26:00,1.55061,1.55087,1.55055,1.5506,440099996.0
2005-08-25 05:27:00,1.55044,1.55054,1.55023,1.55025,396900000.0
2005-08-25 05:28:00,1.55051,1.55051,1.55026,1.55027,130399999.0
2005-08-25 05:29:00,1.55035,1.55035,1.55023,1.55027,59100001.0
2005-08-25 05:30:00,1.55034,1.55049,1.55028,1.55049,62400000.0
2005-08-25 05:31:00,1.55047,1.55065,1.55032,1.55059,307000003.0
2005-08-25 05:32:00,1.55062,1.55072,1.55053,1.55056,235700001.0
2005-08-25 05:33:00,1.55046,1.55074,1.55046,1.55068,205599998.0
2005-08-25 05:34:00,1.55058,1.55058,1.55036,1.55036,136700000.0
2005-08-25 05:35:00,1.55035,1.55049,1.55024,1.55045,194299996.0
2005-08-25 05:36:00,1.55014,1.5504,1.55003,1.5504,316500005.0
2005-08-25 05:37:00,1.55049,1.55058,1.55028,1.55028,347600005.0
2005-08-25 05:38:00,1.55047,1.55052,1.55027,1.55033,263700005.0
2005-08-25 05:39:00,1.55028,1.55047,1.55017,1.55027,309900004.0
2005-08-25 05:40:00,1.55037,1.55047,1.55018,1.55033,296399996.0
2005-08-25 05:41:00,1.55052,1.55055,1.55014,1.55019,263399999.0
2005-08-25 05:42:00,1.54998,1.55012,1.54983,1.55005,240599997.0
2005-08-25 05:43:00,1.54986,1.55013,1.54986,1.55008,338499999.0
2005-08-25 05:44:00,1.55006,1.55008,1.54972,1.5499,306500000.0
2005-08-25 05:45:00,1.54986,1.55,1.54986,1.54999,121300000.0
2005-08-25 05:46:00,1.54996,1.55011,1.54986,1.55002,197700001.0
2005-08-25 05:47:00,1.55007,1.55007,1.54981,1.5499,258600000.0
2005-08-25 05:48:00,1.55,1.55002,1.54977,1.54977,391399999.0
2005-08-25 05:49:00,1.54987,1.54992,1.54956,1.54956,320899998.0
2005-08-25 05:50:00,1.54976,1.54983,1.54961,1.5498,355499999.0
2005-08-25 05:51:00,1.54976,1.54976,1.54955,1.54955,130399999.0
2005-08-25 05:52:00,1.54953,1.54953,1.54918,1.5493,343700001.0
2005-08-25 05:53:00,1.5494,1.54945,1.54926,1.54931,562099998.0
2005-08-25 05:54:00,1.54947,1.54969,1.54938,1.54951,297900003.0
2005-08-25 05:55:00,1.54936,1.54963,1.54936,1.54963,168799999.0
2005-08-25 05:56:00,1.54957,1.5497,1.54949,1.54953,334400002.0
2005-08-25 05:57:00,1.54954,1.54954,1.54932,1.54945,205699998.0
2005-08-25 05:58:00,1.54944,1.54954,1.54928,1.54946,426700004.0
2005-08-25 05:59:00,1.54958,1.54962,1.54942,1.54947,380800002.0
2005-08-25 06:00:00,1.5496,1.54973,1.54944,1.54963,83400000.0
2005-08-25 06:01:00,1.54966,1.54973,1.54946,1.54958,435099997.0
2005-08-25 06:02:00,1.5496,1.5496,1.5495,1.5495,279600001.0
2005-08-25 06:03:00,1.54959,1.54961,1.54948,1.54954,295600003.0
2005-08-25 06:04:00,1.54908,1.5495,1.54905,1.5491,380399999.0
2005-08-25 06:05:00,1.5495,1.54957,1.5494,1.5494,266299999.0
2005-08-25 06:06:00,1.54951,1.54958,1.54936,1.54949,396700004.0
2005-08-25 06:07:00,1.54944,1.54944,1.54914,1.54914,145700000.0
2005-08-25 06:08:00,1.54935,1.54937,1.54907,1.54907,335200002.0
2005-08-25 06:09:00,1.5493,1.54938,1.54916,1.54922,313000003.0
2005-08-25 06:10:00,1.5493,1.5493,1.54904,1.54906,348499999.0
2005-08-25 06:11:00,1.54927,1.54938,1.54913,1.5493,314699998.0
2005-08-25 06:12:00,1.54927,1.54937,1.54914,1.54928,171200002.0
2005-08-25 06:13:00,1.54919,1.54933,1.54914,1.54919,323100003.0
2005-08-25 06:14:00,1.54935,1.54945,1.5492,1.5492,248700002.0
2005-08-25 06:15:00,1.54924,1.54941,1.54919,1.5493,161200001.0
2005-08-25 06:16:00,1.5492,1.5493,1.5492,1.5493,34400000.0
2005-08-25 06:17:00,1.54932,1.54943,1.54924,1.54936,170900002.0
2005-08-25 06:18:00,1.5495,1.54957,1.54936,1.54936,413999995.0
2005-08-25 06:19:00,1.54924,1.54936,1.54903,1.54917,249199999.0
2005-08-25 06:20:00,1.54928,1.54935,1.54909,1.5492,244199999.0
2005-08-25 06:21:00,1.54928,1.54941,1.54914,1.54916,292199999.0
2005-08-25 06:22:00,1.54929,1.54936,1.5491,1.5491,212000001.0
2005-08-25 06:23:00,1.5492,1.54931,1.54899,1.5492,617699999.0
2005-08-25 06:24:00,1.54935,1.54946,1.54923,1.54939,192900007.0
2005-08-25 06:25:00,1.5493,1.54943,1.54922,1.54937,344000002.0
2005-08-25 06:26:00,1.54945,1.54945,1.54907,1.54914,237300002.0
2005-08-25 06:27:00,1.54933,1.54943,1.54922,1.54936,253200000.0
2005-08-25 06:28:00,1.54945,1.54945,1.54917,1.54918,227700000.0
2005-08-25 06:29:00,1.5489,1.5492,1.54887,1.5491,461200004.0
2005-08-25 06:30:00,1.54899,1.54923,1.54881,1.54891,305399999.0
2005-08-25 06:31:00,1.54918,1.5493,1.54913,1.54925,403800000.0
2005-08-25 06:32:00,1.54932,1.54934,1.54915,1.54916,285099998.0
2005-08-25 06:33:00,1.54932,1.54941,1.54917,1.54922,266799998.0
2005-08-25 06:34:00,1.54933,1.54952,1.54927,1.54952,271300001.0
2005-08-25 06:35:00,1.54936,1.54952,1.54936,1.54948,307700003.0
2005-08-25 06:36:00,1.54942,1.54957,1.54928,1.54944,476799999.0
2005-08-25 06:37:00,1.54945,1.54956,1.54935,1.54935,219699999.0
2005-08-25 06:38:00,1.54925,1.54946,1.54925,1.54932,146199999.0
2005-08-25 06:39:00,1.54924,1.5494,1.54919,1.54928,238900000.0
2005-08-25 06:40:00,1.54937,1.54945,1.54924,1.54924,399700000.0
2005-08-25 06:41:00,1.54952,1.54952,1.54935,1.54935,80500000.0
2005-08-25 06:42:00,1.54933,1.54961,1.54933,1.54961,230400002.0
2005-08-25 06:43:00,1.54957,1.54967,1.54945,1.54947,220600001.0
2005-08-25 06:44:00,1.54962,1.54965,1.54944,1.5495,265500000.0
2005-08-25 06:45:00,1.54943,1.54945,1.54924,1.54932,168699996.0
2005-08-25 06:46:00,1.54925,1.54942,1.54917,1.54933,363000009.0
2005-08-25 06:47:00,1.54935,1.54953,1.54924,1.54934,303399998.0
2005-08-25 06:48:00,1.54933,1.54943,1.54928,1.54928,218299998.0
2005-08-25 06:49:00,1.54943,1.54945,1.54924,1.54933,196700001.0
2005-08-25 06:50:00,1.54921,1.54945,1.54921,1.54943,462900009.0
2005-08-25 06:51:00,1.5493,1.5494,1.5493,1.5494,96699998.0
2005-08-25 06:52:00,1.54938,1.54948,1.54925,1.5494,314800002.0
2005-08-25 06:53:00,1.5493,1.5494,1.54926,1.5493,256500002.0
2005-08-25 06:54:00,1.54935,1.54948,1.54922,1.54929,263599998.0
2005-08-25 06:55:00,1.54945,1.54945,1.54925,1.54934,302300001.0
2005-08-25 06:56:00,1.54926,1.54951,1.54926,1.54939,175700001.0
2005-08-25 06:57:00,1.54934,1.54957,1.54933,1.54944,300299999.0
2005-08-25 06:58:00,1.54943,1.54943,1.54933,1.54933,246799998.0
2005-08-25 06:59:00,1.54927,1.54957,1.54927,1.54944,428500003.0
2005-08-25 07:00:00,1.54925,1.54942,1.54921,1.54936,247800004.0
2005-08-25 07:01:00,1.54927,1.5494,1.54919,1.54929,265999998.0
2005-08-25 07:02:00,1.54927,1.54933,1.54919,1.54921,74500002.0
2005-08-25 07:03:00,1.54927,1.54938,1.54925,1.54938,159500002.0
2005-08-25 07:04:00,1.54885,1.5495,1.54885,1.54939,392900002.0
2005-08-25 07:05:00,1.54941,1.54957,1.54937,1.54944,303100000.0
2005-08-25 07:06:00,1.54942,1.5496,1.54941,1.54951,274399998.0
2005-08-25 07:07:00,1.5494,1.5495,1.5494,1.5495,45500000.0
2005-08-25 07:08:00,1.54956,1.54965,1.54945,1.54958,206599998.0
2005-08-25 07:09:00,1.54962,1.54974,1.54943,1.54943,293199998.0
2005-08-25 07:10:00,1.54911,1.54967,1.54904,1.54958,375599996.0
2005-08-25 07:11:00,1.54956,1.54965,1.54945,1.54954,237299999.0
2005-08-25 07:12:00,1.54957,1.54989,1.54957,1.5498,184499999.0
2005-08-25 07:13:00,1.54959,1.54977,1.54954,1.54954,387700005.0
2005-08-25 07:14:00,1.54972,1.54978,1.54959,1.54971,111200001.0
2005-08-25 07:15:00,1.54964,1.54981,1.54954,1.54964,244899999.0
2005-08-25 07:16:00,1.54936,1.54965,1.54936,1.54965,247800003.0
2005-08-25 07:17:00,1.54957,1.54968,1.54953,1.54962,250600008.0
2005-08-25 07:18:00,1.54905,1.54969,1.54891,1.54953,302400001.0
2005-08-25 07:19:00,1.5496,1.54968,1.5495,1.54955,180599998.0
2005-08-25 07:20:00,1.54958,1.54979,1.54955,1.54963,183099999.0
2005-08-25 07:21:00,1.54956,1.54965,1.54948,1.54954,274000001.0
2005-08-25 07:22:00,1.54942,1.54981,1.54942,1.5498,307300001.0
2005-08-25 07:23:00,1.54964,1.54964,1.54951,1.54954,29600000.0
2005-08-25 07:24:00,1.54968,1.54976,1.54957,1.54957,256099998.0
2005-08-25 07:25:00,1.5497,1.54977,1.54958,1.54965,355300001.0
2005-08-25 07:26:00,1.54971,1.54983,1.54944,1.54963,232199999.0
2005-08-25 07:27:00,1.54948,1.5496,1.5494,1.5496,230800001.0
2005-08-25 07:28:00,1.54933,1.54973,1.54923,1.54949,405500002.0
2005-08-25 07:29:00,1.5494,1.54965,1.5494,1.54954,185799999.0
2005-08-25 07:30:00,1.5496,1.54965,1.5495,1.54959,146900002.0
2005-08-25 07:31:00,1.54932,1.54964,1.54924,1.5494,326700000.0
2005-08-25 07:32:00,1.54965,1.54965,1.5494,1.5494,290000001.0
2005-08-25 07:33:00,1.54962,1.54967,1.54945,1.5496,154100000.0
2005-08-25 07:34:00,1.54963,1.54977,1.54956,1.5496,287399999.0
2005-08-25 07:35:00,1.5496,1.5498,1.5496,1.54977,170099999.0
2005-08-25 07:36:00,1.54982,1.54986,1.54967,1.5498,297599999.0
2005-08-25 07:37:00,1.5498,1.54985,1.5498,1.54985,19200000.0
2005-08-25 07:38:00,1.54983,1.54987,1.54975,1.54975,40200000.0
2005-08-25 07:39:00,1.54991,1.54991,1.54977,1.54977,74300000.0
2005-08-25 07:40:00,1.54982,1.54999,1.54973,1.54991,266400002.0
2005-08-25 07:41:00,1.54979,1.55002,1.54962,1.55002,281400000.0
2005-08-25 07:42:00,1.54993,1.55025,1.54993,1.55025,211799999.0
2005-08-25 07:43:00,1.55022,1.55038,1.55015,1.55024,366699998.0
2005-08-25 07:44:00,1.55019,1.55033,1.55014,1.55018,223200001.0
2005-08-25 07:45:00,1.55025,1.55033,1.55013,1.55027,315500002.0
2005-08-25 07:46:00,1.55039,1.55039,1.55027,1.55027,65100001.0
2005-08-25 07:47:00,1.55036,1.55047,1.55029,1.55031,310000001.0
2005-08-25 07:48:00,1.55039,1.55046,1.55025,1.55029,238399999.0
2005-08-25 07:49:00,1.55028,1.55039,1.55023,1.55032,159899998.0
2005-08-25 07:50:00,1.55042,1.55045,1.5503,1.55045,292099999.0
2005-08-25 07:51:00,1.55042,1.55042,1.55004,1.55004,340800002.0
2005-08-25 07:52:00,1.55018,1.55027,1.55009,1.55009,247999999.0
2005-08-25 07:53:00,1.5501,1.55024,1.5501,1.55024,55100000.0
2005-08-25 07:54:00,1.55018,1.55042,1.54999,1.55035,245300000.0
2005-08-25 07:55:00,1.55043,1.55043,1.55022,1.55023,210199998.0
2005-08-25 07:56:00,1.55024,1.55048,1.55007,1.55021,326799999.0
2005-08-25 07:57:00,1.55016,1.5504,1.55012,1.55023,163799999.0
2005-08-25 07:58:00,1.5502,1.5502,1.55002,1.55007,158899994.0
2005-08-25 07:59:00,1.55005,1.55012,1.54993,1.55007,200700000.0
2005-08-25 08:00:00,1.55017,1.55025,1.55005,1.55009,70299999.0
2005-08-25 08:01:00,1.55021,1.55042,1.55017,1.55042,332100006.0
2005-08-25 08:02:00,1.55042,1.55042,1.55012,1.55025,320000003.0
2005-08-25 08:03:00,1.55018,1.5504,1.55018,1.5504,252499995.0
2005-08-25 08:04:00,1.55038,1.55043,1.55027,1.55043,233800003.0
2005-08-25 08:05:00,1.5503,1.55062,1.55006,1.55052,436500000.0
2005-08-25 08:06:00,1.5503,1.55045,1.55011,1.5503,283400004.0
2005-08-25 08:07:00,1.55041,1.55052,1.55023,1.55044,417299997.0
2005-08-25 08:08:00,1.55052,1.55056,1.55041,1.55044,107500000.0
2005-08-25 08:09:00,1.55053,1.55069,1.55041,1.55052,271300002.0
2005-08-25 08:10:00,1.55026,1.55068,1.55026,1.55055,280299999.0
2005-08-25 08:11:00,1.55023,1.55036,1.55023,1.55036,70400001.0
2005-08-25 08:12:00,1.55045,1.55057,1.55028,1.55041,363800000.0
2005-08-25 08:13:00,1.55024,1.55034,1.55006,1.55026,357899996.0
2005-08-25 08:14:00,1.55031,1.55043,1.55017,1.55017,216499999.0
2005-08-25 08:15:00,1.55035,1.55043,1.55023,1.55033,76000000.0
2005-08-25 08:16:00,1.5502,1.55037,1.55012,1.55037,206399997.0
2005-08-25 08:17:00,1.55041,1.55045,1.55019,1.55045,335499997.0
2005-08-25 08:18:00,1.55024,1.55036,1.55024,1.5503,144599998.0
2005-08-25 08:19:00,1.55023,1.55053,1.55023,1.55047,426499998.0
2005-08-25 08:20:00,1.55048,1.55055,1.55034,1.5505,244600000.0
2005-08-25 08:21:00,1.55042,1.55055,1.55022,1.55048,361900001.0
2005-08-25 08:22:00,1.55038,1.55054,1.55031,1.55037,130100002.0
2005-08-25 08:23:00,1.55067,1.5507,1.55048,1.55048,198800003.0
2005-08-25 08:24:00,1.55067,1.55067,1.55046,1.55056,108600002.0
2005-08-25 08:25:00,1.55072,1.55076,1.5505,1.55056,306100000.0
2005-08-25 08:26:00,1.55065,1.55087,1.55053,1.55086,318500000.0
2005-08-25 08:27:00,1.55068,1.5509,1.55064,1.55076,119300001.0
2005-08-25 08:28:00,1.55065,1.55079,1.5506,1.55078,209700000.0
2005-08-25 08:29:00,1.55063,1.55077,1.55063,1.55077,110199997.0
2005-08-25 08:30:00,1.55066,1.55069,1.55057,1.55063,23600000.0
2005-08-25 08:31:00,1.55039,1.55062,1.55039,1.55058,375400000.0
2005-08-25 08:32:00,1.55055,1.55071,1.55054,1.55062,449000003.0
2005-08-25 08:33:00,1.55053,1.55062,1.55036,1.55056,182799999.0
2005-08-25 08:34:00,1.55058,1.5507,1.55048,1.55062,169799999.0
2005-08-25 08:35:00,1.55077,1.55084,1.55059,1.55068,393300000.0
2005-08-25 08:36:00,1.55078,1.55078,1.55069,1.55072,77500000.0
2005-08-25 08:37:00,1.55063,1.55073,1.55054,1.55066,291799997.0
2005-08-25 08:38:00,1.55032,1.55072,1.55028,1.55041,404500001.0
2005-08-25 08:39:00,1.55074,1.55081,1.55067,1.55073,60700001.0
2005-08-25 08:40:00,1.55078,1.55085,1.55066,1.55085,262499997.0
2005-08-25 08:41:00,1.55087,1.55092,1.55071,1.55078,329799998.0
2005-08-25 08:42:00,1.55089,1.55092,1.55071,1.55077,372500001.0
2005-08-25 08:43:00,1.55067,1.55081,1.55067,1.55077,24100000.0
2005-08-25 08:44:00,1.55063,1.55076,1.55056,1.55056,206799999.0
2005-08-25 08:45:00,1.55073,1.55082,1.55044,1.55082,309400002.0
2005-08-25 08:46:00,1.55056,1.55073,1.55052,1.55065,119000000.0
2005-08-25 08:47:00,1.5504,1.55065,1.55028,1.5503,398500000.0
2005-08-25 08:48:00,1.55038,1.55051,1.55024,1.55041,355300001.0
2005-08-25 08:49:00,1.55027,1.55036,1.55015,1.55024,226700002.0
2005-08-25 08:50:00,1.55029,1.5503,1.55014,1.55015,223800003.0
2005-08-25 08:51:00,1.55014,1.55028,1.54998,1.55028,254300001.0
2005-08-25 08:52:00,1.55027,1.55027,1.55013,1.55016,44900000.0
2005-08-25 08:53:00,1.5503,1.55035,1.5502,1.55028,197300000.0
2005-08-25 08:54:00,1.55026,1.5504,1.55015,1.55023,329300001.0
2005-08-25 08:55:00,1.55036,1.55047,1.55025,1.55033,210800005.0
2005-08-25 08:56:00,1.55013,1.55023,1.55007,1.55012,74300000.0
2005-08-25 08:57:00,1.54995,1.55002,1.54974,1.54989,134900000.0
2005-08-25 08:58:00,1.54994,1.55017,1.54994,1.55017,77299998.0
2005-08-25 08:59:00,1.55014,1.55021,1.55007,1.55013,127000002.0
2005-08-25 09:00:00,1.55002,1.55023,1.55002,1.55023,300200004.0
2005-08-25 09:01:00,1.55016,1.55029,1.55008,1.55016,116700000.0
2005-08-25 09:02:00,1.55015,1.55025,1.55015,1.55023,222700002.0
2005-08-25 09:03:00,1.55012,1.5502,1.55001,1.55016,320299998.0
2005-08-25 09:04:00,1.55012,1.55037,1.55012,1.55035,305600000.0
2005-08-25 09:05:00,1.55038,1.55044,1.55024,1.55032,190800003.0
2005-08-25 09:06:00,1.55037,1.5504,1.55022,1.55023,231900002.0
2005-08-25 09:07:00,1.55022,1.55035,1.55002,1.55035,316200001.0
2005-08-25 09:08:00,1.55044,1.55051,1.55036,1.55041,87900002.0
2005-08-25 09:09:00,1.55049,1.55053,1.55033,1.55033,309999998.0
2005-08-25 09:10:00,1.55036,1.55053,1.5503,1.55032,410000003.0
2005-08-25 09:11:00,1.5503,1.55052,1.5503,1.5504,237299999.0
2005-08-25 09:12:00,1.5503,1.5504,1.5503,1.5504,41500000.0
2005-08-25 09:13:00,1.5504,1.5504,1.55,1.55008,244400002.0
2005-08-25 09:14:00,1.55024,1.55032,1.55012,1.55014,314000003.0
2005-08-25 09:15:00,1.5502,1.55031,1.55007,1.55012,258199997.0
2005-08-25 09:16:00,1.55012,1.55025,1.55012,1.55025,68200000.0
2005-08-25 09:17:00,1.55022,1.55022,1.55001,1.55017,474200005.0
2005-08-25 09:18:00,1.55027,1.55027,1.55021,1.55021,85400002.0
2005-08-25 09:19:00,1.55005,1.55005,1.54986,1.55001,230200004.0
2005-08-25 09:20:00,1.55005,1.55009,1.54982,1.54989,364000001.0
2005-08-25 09:21:00,1.54985,1.54999,1.54963,1.54969,398000003.0
2005-08-25 09:22:00,1.54983,1.54991,1.54982,1.54987,144399999.0
2005-08-25 09:23:00,1.54963,1.54977,1.5495,1.54964,230800002.0
2005-08-25 09:24:00,1.54945,1.54963,1.54941,1.54962,288499997.0
2005-08-25 09:25:00,1.54955,1.54961,1.54942,1.54952,170900000.0
2005-08-25 09:26:00,1.54954,1.54963,1.54937,1.54945,418400004.0
2005-08-25 09:27:00,1.54958,1.5497,1.54935,1.54963,299399996.0
2005-08-25 09:28:00,1.54965,1.54968,1.54943,1.54943,526099999.0
2005-08-25 09:29:00,1.54942,1.54955,1.54932,1.54948,359500000.0
2005-08-25 09:30:00,1.54961,1.54961,1.54932,1.54935,265199997.0
2005-08-25 09:31:00,1.54941,1.54941,1.54904,1.54904,119100000.0
2005-08-25 09:32:00,1.54893,1.54921,1.54893,1.54907,398700003.0
2005-08-25 09:33:00,1.54918,1.54921,1.54901,1.54904,301900000.0
2005-08-25 09:34:00,1.54899,1.5491,1.54887,1.54899,108200002.0
2005-08-25 09:35:00,1.54894,1.54909,1.54894,1.54906,339500000.0
2005-08-25 09:36:00,1.54902,1.54921,1.54889,1.54903,245700003.0
2005-08-25 09:37:00,1.54893,1.54904,1.54887,1.54897,111000000.0
2005-08-25 09:38:00,1.54894,1.54916,1.54873,1.54916,249800002.0
2005-08-25 09:39:00,1.54908,1.54922,1.54907,1.54922,186400004.0
2005-08-25 09:40:00,1.54924,1.5495,1.54921,1.54932,258899998.0
2005-08-25 09:41:00,1.54948,1.54953,1.54933,1.54935,342400004.0
2005-08-25 09:42:00,1.54948,1.54948,1.54932,1.54932,93100001.0
2005-08-25 09:43:00,1.54921,1.54932,1.54906,1.54926,391200000.0
2005-08-25 09:44:00,1.54917,1.54917,1.54892,1.54892,273299997.0
2005-08-25 09:45:00,1.54911,1.54929,1.54909,1.54917,134999998.0
2005-08-25 09:46:00,1.54911,1.54911,1.54905,1.54905,76600002.0
2005-08-25 09:47:00,1.54895,1.54912,1.54894,1.54902,315700001.0
2005-08-25 09:48:00,1.5489,1.5491,1.54885,1.5491,432500006.0
2005-08-25 09:49:00,1.54913,1.54918,1.54903,1.54907,122899999.0
2005-08-25 09:50:00,1.5491,1.5492,1.54885,1.54913,290899999.0
2005-08-25 09:51:00,1.54923,1.54923,1.54897,1.54897,69500000.0
2005-08-25 09:52:00,1.54896,1.54909,1.54887,1.54893,266000002.0
2005-08-25 09:53:00,1.54894,1.54922,1.54891,1.54922,125399999.0
2005-08-25 09:54:00,1.54919,1.54928,1.54892,1.549,293999996.0
2005-08-25 09:55:00,1.5489,1.54891,1.54866,1.5488,128899998.0
2005-08-25 09:56:00,1.54872,1.54872,1.54853,1.54857,202200003.0
2005-08-25 09:57:00,1.5487,1.54885,1.54867,1.54885,451899997.0
2005-08-25 09:58:00,1.54872,1.54887,1.54867,1.54872,219300004.0
2005-08-25 09:59:00,1.54886,1.54886,1.54866,1.54866,266900000.0
2005-08-25 10:00:00,1.54866,1.54886,1.54866,1.54886,240199997.0
2005-08-25 10:01:00,1.54881,1.5489,1.54859,1.54872,363799995.0
2005-08-25 10:02:00,1.54872,1.54897,1.54853,1.5486,265900000.0
2005-08-25 10:03:00,1.54855,1.54867,1.54849,1.54855,235900001.0
2005-08-25 10:04:00,1.54877,1.54878,1.54857,1.54875,429900003.0
2005-08-25 10:05:00,1.54873,1.54873,1.54847,1.54866,366299999.0
2005-08-25 10:06:00,1.54871,1.54875,1.54853,1.54853,218399994.0
2005-08-25 10:07:00,1.54879,1.54888,1.54864,1.54876,255099998.0
2005-08-25 10:08:00,1.54865,1.5489,1.54858,1.5489,407300005.0
2005-08-25 10:09:00,1.54887,1.54901,1.54875,1.54882,184099998.0
2005-08-25 10:10:00,1.54887,1.54887,1.54862,1.54862,75600000.0
2005-08-25 10:11:00,1.54876,1.54885,1.54867,1.54879,252799999.0
2005-08-25 10:12:00,1.54873,1.54873,1.54835,1.54835,223999999.0
2005-08-25 10:13:00,1.54858,1.54863,1.54852,1.54862,41600000.0
2005-08-25 10:14:00,1.54872,1.54872,1.54843,1.54857,333100006.0
2005-08-25 10:15:00,1.54855,1.54865,1.54849,1.54865,184699997.0
2005-08-25 10:16:00,1.54875,1.54875,1.54853,1.5486,339900002.0
2005-08-25 10:17:00,1.54868,1.54878,1.54856,1.54867,473199998.0
2005-08-25 10:18:00,1.54867,1.54873,1.54851,1.54864,265900002.0
2005-08-25 10:19:00,1.54858,1.54873,1.54855,1.54865,322900002.0
2005-08-25 10:20:00,1.54861,1.54872,1.54848,1.54865,314400004.0
2005-08-25 10:21:00,1.54862,1.54868,1.54846,1.54846,240500002.0
2005-08-25 10:22:00,1.54853,1.54864,1.54847,1.54861,26300000.0
2005-08-25 10:23:00,1.54877,1.54882,1.5486,1.54872,278700001.0
2005-08-25 10:24:00,1.54873,1.54873,1.54846,1.5486,147600000.0
2005-08-25 10:25:00,1.54869,1.5488,1.5484,1.5484,523399999.0
2005-08-25 10:26:00,1.54868,1.54871,1.5485,1.5485,157100002.0
2005-08-25 10:27:00,1.54855,1.54874,1.54853,1.54873,282000005.0
2005-08-25 10:28:00,1.54873,1.54889,1.5486,1.54879,232199999.0
2005-08-25 10:29:00,1.54899,1.54907,1.5489,1.54903,221300002.0
2005-08-25 10:30:00,1.54877,1.54895,1.54858,1.54881,340100003.0
2005-08-25 10:31:00,1.54863,1.54875,1.54845,1.54861,427999999.0
2005-08-25 10:32:00,1.54832,1.54853,1.54818,1.54831,240999999.0
2005-08-25 10:33:00,1.5482,1.54841,1.5481,1.54821,298099998.0
2005-08-25 10:34:00,1.5481,1.54825,1.54789,1.548,221899998.0
2005-08-25 10:35:00,1.54792,1.54812,1.54791,1.54803,239400003.0
2005-08-25 10:36:00,1.54814,1.54832,1.54808,1.54821,299899998.0
2005-08-25 10:37:00,1.54814,1.54823,1.54796,1.5481,212600002.0
2005-08-25 10:38:00,1.54805,1.5481,1.54788,1.54791,264500004.0
2005-08-25 10:39:00,1.54801,1.54813,1.54793,1.54806,371100005.0
2005-08-25 10:40:00,1.54793,1.54831,1.54793,1.54831,193499999.0
2005-08-25 10:41:00,1.54819,1.54835,1.54808,1.54825,351500001.0
2005-08-25 10:42:00,1.54821,1.54838,1.5481,1.54822,207599996.0
2005-08-25 10:43:00,1.54835,1.54835,1.54787,1.54826,468300006.0
2005-08-25 10:44:00,1.54822,1.54838,1.54791,1.54817,148900001.0
2005-08-25 10:45:00,1.54825,1.54825,1.5482,1.5482,35099999.0
2005-08-25 10:46:00,1.54805,1.54832,1.54805,1.54821,249100004.0
2005-08-25 10:47:00,1.54822,1.54829,1.54809,1.54809,218499999.0
2005-08-25 10:48:00,1.54811,1.54829,1.54808,1.54829,211000001.0
2005-08-25 10:49:00,1.5482,1.5483,1.54807,1.54811,367500001.0
2005-08-25 10:50:00,1.54801,1.54826,1.54801,1.54826,135800000.0
2005-08-25 10:51:00,1.54815,1.54825,1.54796,1.54817,468399999.0
2005-08-25 10:52:00,1.54811,1.54831,1.54808,1.54821,355600002.0
2005-08-25 10:53:00,1.54818,1.54828,1.54812,1.54828,190400003.0
2005-08-25 10:54:00,1.54811,1.54827,1.54808,1.5482,186900000.0
2005-08-25 10:55:00,1.54799,1.5484,1.54799,1.5482,311500000.0
2005-08-25 10:56:00,1.54836,1.54843,1.54814,1.54843,255500001.0
2005-08-25 10:57:00,1.54836,1.54837,1.54812,1.54831,158900002.0
2005-08-25 10:58:00,1.54832,1.54832,1.54816,1.54817,121800000.0
2005-08-25 10:59:00,1.54825,1.54835,1.54811,1.54827,272699998.0
2005-08-25 11:00:00,1.54823,1.54832,1.54807,1.54822,303700003.0
2005-08-25 11:01:00,1.54828,1.54835,1.54814,1.5483,233900000.0
2005-08-25 11:02:00,1.54832,1.54832,1.54811,1.54817,182100002.0
2005-08-25 11:03:00,1.5482,1.54835,1.54817,1.54828,220399999.0
2005-08-25 11:04:00,1.54803,1.54828,1.54789,1.54818,132999997.0
2005-08-25 11:05:00,1.54828,1.54842,1.54818,1.54835,282099999.0
2005-08-25 11:06:00,1.54837,1.54844,1.54822,1.54835,403099999.0
2005-08-25 11:07:00,1.54826,1.5484,1.54826,1.54826,412700003.0
2005-08-25 11:08:00,1.5484,1.5484,1.5483,1.5483,56100001.0
2005-08-25 11:09:00,1.5483,1.54842,1.54818,1.54837,192600003.0
2005-08-25 11:10:00,1.54816,1.54827,1.54808,1.54825,332299998.0
2005-08-25 11:11:00,1.54837,1.5485,1.54824,1.54826,363999996.0
2005-08-25 11:12:00,1.54822,1.5484,1.5482,1.54838,344700003.0
2005-08-25 11:13:00,1.54827,1.54838,1.54821,1.5483,309099998.0
2005-08-25 11:14:00,1.5482,1.54833,1.54811,1.54825,389200000.0
2005-08-25 11:15:00,1.54818,1.5483,1.54809,1.54828,309000002.0
2005-08-25 11:16:00,1.54808,1.5483,1.54808,1.54828,337399997.0
2005-08-25 11:17:00,1.54804,1.54827,1.54804,1.5482,309000002.0
2005-08-25 11:18:00,1.54803,1.54823,1.54803,1.54823,278799996.0
2005-08-25 11:19:00,1.5482,1.54825,1.54806,1.54817,242400005.0
2005-08-25 11:20:00,1.54832,1.54849,1.54773,1.54816,507000001.0
2005-08-25 11:21:00,1.54822,1.54832,1.54813,1.54827,285599998.0
2005-08-25 11:22:00,1.54802,1.54826,1.54799,1.54814,273300002.0
2005-08-25 11:23:00,1.5482,1.54834,1.54808,1.54811,239400003.0
2005-08-25 11:24:00,1.54812,1.54838,1.54812,1.54831,327299999.0
2005-08-25 11:25:00,1.5483,1.54835,1.54803,1.54826,357199997.0
2005-08-25 11:26:00,1.54761,1.54802,1.54749,1.54786,330300005.0
2005-08-25 11:27:00,1.5483,1.54835,1.5482,1.54828,192700000.0
2005-08-25 11:28:00,1.54829,1.54842,1.5482,1.54824,191699999.0
2005-08-25 11:29:00,1.54829,1.54843,1.54824,1.54836,216600000.0
2005-08-25 11:30:00,1.54825,1.54838,1.5481,1.54827,213000000.0
2005-08-25 11:31:00,1.54822,1.54838,1.54822,1.54837,225900004.0
2005-08-25 11:32:00,1.5483,1.54842,1.54823,1.54835,476899998.0
2005-08-25 11:33:00,1.54832,1.54843,1.54823,1.54837,302300000.0
2005-08-25 11:34:00,1.54818,1.54835,1.54809,1.54829,552900001.0
2005-08-25 11:35:00,1.54821,1.54835,1.54811,1.5483,188399998.0
2005-08-25 11:36:00,1.5482,1.5483,1.54804,1.54826,206000001.0
2005-08-25 11:37:00,1.54812,1.54828,1.54809,1.54821,257099998.0
2005-08-25 11:38:00,1.54822,1.54833,1.54817,1.54828,269300003.0
2005-08-25 11:39:00,1.54816,1.54836,1.54816,1.54824,318899999.0
2005-08-25 11:40:00,1.54816,1.5483,1.54804,1.54818,172300000.0
2005-08-25 11:41:00,1.54814,1.54833,1.54804,1.54826,358600000.0
2005-08-25 11:42:00,1.54806,1.54832,1.54803,1.54813,330300000.0
2005-08-25 11:43:00,1.54821,1.54832,1.54809,1.54817,302100000.0
2005-08-25 11:44:00,1.54818,1.54832,1.54805,1.54814,424900005.0
2005-08-25 11:45:00,1.54822,1.54838,1.54816,1.5483,302300005.0
2005-08-25 11:46:00,1.54817,1.54832,1.54814,1.54825,264999999.0
2005-08-25 11:47:00,1.5483,1.54835,1.54805,1.54822,236399998.0
2005-08-25 11:48:00,1.54815,1.54828,1.54802,1.54819,199700001.0
2005-08-25 11:49:00,1.54814,1.54832,1.54799,1.54805,431500003.0
2005-08-25 11:50:00,1.5481,1.54822,1.54809,1.54814,379500003.0
2005-08-25 11:51:00,1.54808,1.54813,1.54782,1.54785,331200003.0
2005-08-25 11:52:00,1.54773,1.54803,1.54773,1.54803,291499998.0
2005-08-25 11:53:00,1.54794,1.54805,1.54789,1.54798,362699996.0
2005-08-25 11:54:00,1.5479,1.54802,1.54776,1.54788,262200001.0
2005-08-25 11:55:00,1.54786,1.54802,1.54769,1.54779,407500002.0
2005-08-25 11:56:00,1.5477,1.54797,1.54767,1.54797,305400001.0
2005-08-25 11:57:00,1.54784,1.54794,1.54771,1.54786,227700000.0
2005-08-25 11:58:00,1.54783,1.54797,1.54767,1.54797,204299998.0
2005-08-25 11:59:00,1.54798,1.54802,1.54779,1.54786,146599999.0
2005-08-25 12:00:00,1.5479,1.54798,1.54746,1.54756,356900000.0
2005-08-25 12:01:00,1.5474,1.54767,1.5474,1.54758,230499999.0
2005-08-25 12:02:00,1.54746,1.54764,1.54736,1.54748,500100000.0
2005-08-25 12:03:00,1.54736,1.54762,1.54724,1.54762,244300004.0
2005-08-25 12:04:00,1.54757,1.54757,1.54741,1.54741,97499998.0
2005-08-25 12:05:00,1.54743,1.54752,1.5473,1.5474,257399998.0
2005-08-25 12:06:00,1.54747,1.54747,1.54702,1.54707,297100000.0
2005-08-25 12:07:00,1.54707,1.54726,1.54703,1.54715,197599999.0
2005-08-25 12:08:00,1.54728,1.54732,1.54712,1.54712,328000001.0
2005-08-25 12:09:00,1.54709,1.5473,1.54709,1.54721,215700000.0
2005-08-25 12:10:00,1.54723,1.54723,1.54692,1.54692,173300000.0
2005-08-25 12:11:00,1.54681,1.54703,1.5467,1.54675,497400005.0
2005-08-25 12:12:00,1.54658,1.54686,1.54658,1.54671,358100000.0
2005-08-25 12:13:00,1.54673,1.54684,1.54667,1.54677,62500002.0
2005-08-25 12:14:00,1.5469,1.54696,1.54658,1.54658,347000003.0
2005-08-25 12:15:00,1.54656,1.54665,1.54652,1.54659,385600000.0
2005-08-25 12:16:00,1.5463,1.54658,1.5463,1.54648,334800000.0
2005-08-25 12:17:00,1.54645,1.54663,1.54645,1.54663,386700001.0
2005-08-25 12:18:00,1.5465,1.54665,1.54644,1.54657,264799996.0
2005-08-25 12:19:00,1.5466,1.54687,1.54644,1.54665,205300003.0
2005-08-25 12:20:00,1.54661,1.54678,1.54661,1.54678,183600002.0
2005-08-25 12:21:00,1.54673,1.54698,1.54627,1.54649,507199998.0
2005-08-25 12:22:00,1.54669,1.54689,1.5466,1.54674,257100003.0
2005-08-25 12:23:00,1.5467,1.54675,1.5465,1.54658,302800003.0
2005-08-25 12:24:00,1.54674,1.54689,1.54674,1.5468,212800001.0
2005-08-25 12:25:00,1.54677,1.54684,1.5466,1.54669,315799999.0
2005-08-25 12:26:00,1.54663,1.54675,1.54654,1.5466,180899998.0
2005-08-25 12:27:00,1.5467,1.5467,1.54652,1.5466,362100001.0
2005-08-25 12:28:00,1.54644,1.54677,1.54644,1.54667,271900002.0
2005-08-25 12:29:00,1.54661,1.54675,1.54652,1.54652,298799998.0
2005-08-25 12:30:00,1.54645,1.54662,1.54641,1.54658,329799997.0
2005-08-25 12:31:00,1.54658,1.54665,1.54644,1.54665,273900001.0
2005-08-25 12:32:00,1.54668,1.54682,1.54655,1.54655,335800001.0
2005-08-25 12:33:00,1.54668,1.54668,1.5465,1.54667,190000000.0
2005-08-25 12:34:00,1.54664,1.54677,1.54664,1.54677,117400001.0
2005-08-25 12:35:00,1.54681,1.54681,1.54667,1.54667,107900002.0
2005-08-25 12:36:00,1.54672,1.54679,1.54646,1.54668,332399999.0
2005-08-25 12:37:00,1.5467,1.5467,1.54656,1.54668,250800000.0
2005-08-25 12:38:00,1.54668,1.54678,1.54663,1.54674,241300002.0
2005-08-25 12:39:00,1.54677,1.54677,1.54658,1.54658,227499995.0
2005-08-25 12:40:00,1.5465,1.54672,1.54645,1.54667,247100001.0
2005-08-25 12:41:00,1.54649,1.54672,1.5462,1.54636,236200004.0
2005-08-25 12:42:00,1.54668,1.5467,1.54645,1.54645,143799999.0
2005-08-25 12:43:00,1.54654,1.54666,1.54643,1.54651,281900001.0
2005-08-25 12:44:00,1.54658,1.54658,1.54627,1.54636,364699996.0
2005-08-25 12:45:00,1.5465,1.54655,1.5464,1.54642,145900000.0
2005-08-25 12:46:00,1.54652,1.54655,1.54635,1.54645,270099995.0
2005-08-25 12:47:00,1.54634,1.54655,1.54633,1.54655,293299999.0
2005-08-25 12:48:00,1.54631,1.54663,1.54631,1.54663,170199996.0
2005-08-25 12:49:00,1.5466,1.54665,1.5466,1.54665,18400000.0
2005-08-25 12:50:00,1.54662,1.54672,1.54645,1.54645,181300002.0
2005-08-25 12:51:00,1.54663,1.5467,1.54649,1.5467,228700001.0
2005-08-25 12:52:00,1.54631,1.54676,1.54631,1.54667,441000000.0
2005-08-25 12:53:00,1.5467,1.54683,1.54647,1.54673,403100008.0
2005-08-25 12:54:00,1.5467,1.54675,1.54662,1.54664,240599998.0
2005-08-25 12:55:00,1.54677,1.54678,1.54666,1.54678,175700002.0
2005-08-25 12:56:00,1.54672,1.54686,1.54657,1.54673,346000000.0
2005-08-25 12:57:00,1.54668,1.54675,1.54656,1.54669,266199999.0
2005-08-25 12:58:00,1.5466,1.54678,1.54658,1.5467,217700000.0
2005-08-25 12:59:00,1.54645,1.54667,1.54645,1.54655,193400003.0
2005-08-25 13:00:00,1.5466,1.54671,1.54641,1.54647,303500003.0
2005-08-25 13:01:00,1.54648,1.54655,1.54633,1.54635,250699999.0
2005-08-25 13:02:00,1.54653,1.54653,1.54627,1.54627,112600001.0
2005-08-25 13:03:00,1.54651,1.5466,1.54642,1.54644,368699996.0
2005-08-25 13:04:00,1.54638,1.54668,1.54635,1.54649,386699998.0
2005-08-25 13:05:00,1.54658,1.5466,1.54643,1.54649,196500004.0
2005-08-25 13:06:00,1.54662,1.54687,1.54657,1.54683,220500000.0
2005-08-25 13:07:00,1.54674,1.54692,1.54662,1.54677,275799997.0
2005-08-25 13:08:00,1.54673,1.54682,1.54659,1.54669,99699998.0
2005-08-25 13:09:00,1.54675,1.54675,1.54662,1.54662,61599998.0
2005-08-25 13:10:00,1.54651,1.54677,1.54651,1.5467,216400001.0
2005-08-25 13:11:00,1.54667,1.54675,1.54659,1.54668,56000000.0
2005-08-25 13:12:00,1.54655,1.54661,1.54631,1.54638,399300001.0
2005-08-25 13:13:00,1.54634,1.5465,1.54631,1.5465,269800000.0
2005-08-25 13:14:00,1.54635,1.54648,1.54628,1.54648,163599998.0
2005-08-25 13:15:00,1.54635,1.54649,1.54631,1.54632,268599999.0
2005-08-25 13:16:00,1.5464,1.54646,1.54628,1.54634,198399998.0
2005-08-25 13:17:00,1.54644,1.54655,1.54631,1.54638,288700001.0
2005-08-25 13:18:00,1.54622,1.54651,1.54588,1.54592,533300003.0
2005-08-25 13:19:00,1.54649,1.54672,1.54647,1.54672,142200002.0
2005-08-25 13:20:00,1.54672,1.54672,1.54645,1.54645,296200002.0
2005-08-25 13:21:00,1.5466,1.54669,1.54645,1.54659,266400004.0
2005-08-25 13:22:00,1.54668,1.5468,1.54656,1.5467,258900001.0
2005-08-25 13:23:00,1.5468,1.5468,1.54641,1.54641,224599996.0
2005-08-25 13:24:00,1.54661,1.54683,1.54661,1.54671,312999997.0
2005-08-25 13:25:00,1.54672,1.54672,1.54636,1.54667,282600002.0
2005-08-25 13:26:00,1.54659,1.5467,1.54639,1.54652,281299993.0
2005-08-25 13:27:00,1.54642,1.54665,1.54642,1.5466,265400000.0
2005-08-25 13:28:00,1.54655,1.54672,1.54642,1.54665,279600001.0
2005-08-25 13:29:00,1.54667,1.54677,1.54654,1.54664,282899999.0
2005-08-25 13:30:00,1.54664,1.54678,1.5466,1.54674,210300003.0
2005-08-25 13:31:00,1.54673,1.54675,1.54659,1.54661,326700003.0
2005-08-25 13:32:00,1.54661,1.54678,1.54661,1.54678,248499998.0
2005-08-25 13:33:00,1.5467,1.54693,1.54662,1.54679,146700000.0
2005-08-25 13:34:00,1.54707,1.5471,1.54685,1.54698,205299999.0
2005-08-25 13:35:00,1.54707,1.54707,1.54678,1.54678,409800000.0
2005-08-25 13:36:00,1.547,1.54721,1.54695,1.54695,176500001.0
2005-08-25 13:37:00,1.54697,1.54705,1.54691,1.547,238899999.0
2005-08-25 13:38:00,1.54697,1.5471,1.54697,1.54707,279499999.0
2005-08-25 13:39:00,1.54705,1.54705,1.54685,1.5469,312299996.0
2005-08-25 13:40:00,1.54697,1.5471,1.54688,1.54691,253100001.0
2005-08-25 13:41:00,1.54691,1.54704,1.54679,1.54696,85500000.0
2005-08-25 13:42:00,1.54708,1.54708,1.54692,1.54693,204599999.0
2005-08-25 13:43:00,1.54697,1.54705,1.54684,1.54697,214900003.0
2005-08-25 13:44:00,1.54634,1.54677,1.54621,1.54668,209800001.0
2005-08-25 13:45:00,1.54697,1.547,1.54685,1.54689,46499999.0
2005-08-25 13:46:00,1.54698,1.54705,1.54685,1.54703,325500002.0
2005-08-25 13:47:00,1.547,1.54705,1.54676,1.54676,273699995.0
2005-08-25 13:48:00,1.54691,1.54701,1.54673,1.5469,303800002.0
2005-08-25 13:49:00,1.54695,1.54695,1.54684,1.54684,160700001.0
2005-08-25 13:50:00,1.5469,1.54695,1.54674,1.5468,280900003.0
2005-08-25 13:51:00,1.54676,1.54702,1.54676,1.54698,494800003.0
2005-08-25 13:52:00,1.54697,1.54697,1.54685,1.54685,138900002.0
2005-08-25 13:53:00,1.54695,1.54702,1.54685,1.54697,209300002.0
2005-08-25 13:54:00,1.54703,1.54703,1.54678,1.54691,264600003.0
2005-08-25 13:55:00,1.54695,1.54718,1.54688,1.54718,382399997.0
2005-08-25 13:56:00,1.54718,1.54727,1.54702,1.54702,354599999.0
2005-08-25 13:57:00,1.5472,1.54735,1.54708,1.54721,206399999.0
2005-08-25 13:58:00,1.54736,1.54752,1.54727,1.54733,326300001.0
2005-08-25 13:59:00,1.54737,1.54746,1.54716,1.54739,255500000.0
2005-08-25 14:00:00,1.54745,1.54745,1.54714,1.54743,263999999.0
2005-08-25 14:01:00,1.54732,1.54754,1.54731,1.54745,412500008.0
2005-08-25 14:02:00,1.5475,1.54764,1.54746,1.54757,592099995.0
2005-08-25 14:03:00,1.54709,1.54755,1.54709,1.54751,240399996.0
2005-08-25 14:04:00,1.5475,1.54758,1.54735,1.54746,153499997.0
2005-08-25 14:05:00,1.54764,1.54774,1.54764,1.54774,91700002.0
2005-08-25 14:06:00,1.54781,1.54789,1.54765,1.54785,414399998.0
2005-08-25 14:07:00,1.54769,1.54769,1.5475,1.54752,422700002.0
2005-08-25 14:08:00,1.5476,1.54772,1.54751,1.54754,481100003.0
2005-08-25 14:09:00,1.54766,1.5477,1.54749,1.54754,332600000.0
2005-08-25 14:10:00,1.54756,1.54768,1.54748,1.54759,314900001.0
2005-08-25 14:11:00,1.54752,1.54767,1.54749,1.54762,291499999.0
2005-08-25 14:12:00,1.54746,1.54769,1.54744,1.54751,287000002.0
2005-08-25 14:13:00,1.54755,1.54766,1.54737,1.54766,294599997.0
2005-08-25 14:14:00,1.54764,1.54764,1.54745,1.54749,241000002.0
2005-08-25 14:15:00,1.54763,1.54763,1.54749,1.54749,43000000.0
2005-08-25 14:16:00,1.54748,1.54764,1.54744,1.54753,288100001.0
2005-08-25 14:17:00,1.54743,1.54759,1.54738,1.54742,345900002.0
2005-08-25 14:18:00,1.54758,1.54758,1.54737,1.54745,270200005.0
2005-08-25 14:19:00,1.54761,1.54761,1.54735,1.54738,293599999.0
2005-08-25 14:20:00,1.54742,1.54766,1.54742,1.54743,398600002.0
2005-08-25 14:21:00,1.54733,1.54747,1.54716,1.54731,311000004.0
2005-08-25 14:22:00,1.54728,1.5474,1.54714,1.54721,507200003.0
2005-08-25 14:23:00,1.54739,1.54746,1.54727,1.54727,282200001.0
2005-08-25 14:24:00,1.54732,1.54743,1.54716,1.54718,244800000.0
2005-08-25 14:25:00,1.54734,1.54747,1.54725,1.54727,232299998.0
2005-08-25 14:26:00,1.5473,1.54748,1.54726,1.54733,444000005.0
2005-08-25 14:27:00,1.54729,1.5475,1.54718,1.54743,238000003.0
2005-08-25 14:28:00,1.54723,1.54743,1.5471,1.54726,372099995.0
2005-08-25 14:29:00,1.54737,1.54743,1.54713,1.54736,478100005.0
2005-08-25 14:30:00,1.5473,1.5474,1.54706,1.54718,406499999.0
2005-08-25 14:31:00,1.54713,1.54717,1.54692,1.54692,114799999.0
2005-08-25 14:32:00,1.54711,1.54721,1.5468,1.5471,476200004.0
2005-08-25 14:33:00,1.5471,1.54717,1.54702,1.54709,209800001.0
2005-08-25 14:34:00,1.54703,1.54716,1.54695,1.54708,492100000.0
2005-08-25 14:35:00,1.54708,1.54718,1.5468,1.5468,434100004.0
2005-08-25 14:36:00,1.547,1.547,1.54679,1.54688,317900001.0
2005-08-25 14:37:00,1.54697,1.54703,1.54684,1.54684,315300004.0
2005-08-25 14:38:00,1.54683,1.54695,1.54683,1.54688,232899994.0
2005-08-25 14:39:00,1.54697,1.54699,1.54686,1.54698,257000004.0
2005-08-25 14:40:00,1.54696,1.54704,1.54683,1.5469,190099999.0
2005-08-25 14:41:00,1.54692,1.54692,1.5467,1.5467,133400003.0
2005-08-25 14:42:00,1.54681,1.54687,1.54656,1.54685,491499995.0
2005-08-25 14:43:00,1.5468,1.54685,1.54658,1.54677,392800003.0
2005-08-25 14:44:00,1.54683,1.54687,1.54662,1.54675,292100002.0
2005-08-25 14:45:00,1.54668,1.54683,1.54662,1.54669,376299998.0
2005-08-25 14:46:00,1.54688,1.54688,1.54673,1.54673,106500000.0
2005-08-25 14:47:00,1.54665,1.54682,1.54662,1.54682,171400002.0
2005-08-25 14:48:00,1.54668,1.54692,1.54668,1.54692,44000000.0
2005-08-25 14:49:00,1.54673,1.547,1.54673,1.54682,151799999.0
2005-08-25 14:50:00,1.54682,1.54703,1.54671,1.54703,425000002.0
2005-08-25 14:51:00,1.54679,1.54696,1.54655,1.5469,289800005.0
2005-08-25 14:52:00,1.54697,1.54699,1.54681,1.54681,137800000.0
2005-08-25 14:53:00,1.54687,1.54689,1.54664,1.54664,254600002.0
2005-08-25 14:54:00,1.54682,1.54696,1.54674,1.54683,137400002.0
2005-08-25 14:55:00,1.54698,1.5472,1.54687,1.54702,183999999.0
2005-08-25 14:56:00,1.54718,1.54722,1.54692,1.54722,248600000.0
2005-08-25 14:57:00,1.54719,1.5472,1.54704,1.54706,417099999.0
2005-08-25 14:58:00,1.54708,1.5473,1.54704,1.54715,196199999.0
2005-08-25 14:59:00,1.54728,1.54728,1.54702,1.5471,243899998.0
2005-08-25 15:00:00,1.54722,1.54734,1.54721,1.54729,326100003.0
2005-08-25 15:01:00,1.54725,1.54727,1.54702,1.54702,281099999.0
2005-08-25 15:02:00,1.54718,1.54724,1.54705,1.54712,142799999.0
2005-08-25 15:03:00,1.5471,1.54715,1.547,1.54702,280700000.0
2005-08-25 15:04:00,1.54708,1.54708,1.54686,1.54692,185500000.0
2005-08-25 15:05:00,1.54676,1.54696,1.5467,1.54683,341000000.0
2005-08-25 15:06:00,1.54696,1.54696,1.54667,1.54668,202099999.0
2005-08-25 15:07:00,1.5466,1.54686,1.5466,1.54679,175599999.0
2005-08-25 15:08:00,1.54684,1.54684,1.54656,1.54656,115900002.0
2005-08-25 15:09:00,1.54673,1.54686,1.54667,1.54679,93700002.0
2005-08-25 15:10:00,1.54668,1.54682,1.54653,1.54672,270099999.0
2005-08-25 15:11:00,1.5468,1.54693,1.54676,1.54693,220700002.0
2005-08-25 15:12:00,1.54688,1.54695,1.5468,1.5469,184600000.0
2005-08-25 15:13:00,1.54679,1.54688,1.54671,1.54677,83799996.0
2005-08-25 15:14:00,1.54661,1.54678,1.54656,1.54671,161199999.0
2005-08-25 15:15:00,1.54677,1.5468,1.54642,1.54642,601899999.0
2005-08-25 15:16:00,1.54661,1.54671,1.54648,1.5466,127100000.0
2005-08-25 15:17:00,1.54652,1.54663,1.54645,1.54663,218800002.0
2005-08-25 15:18:00,1.54663,1.5467,1.54626,1.5465,251299998.0
2005-08-25 15:19:00,1.54638,1.54646,1.54619,1.5463,312700000.0
2005-08-25 15:20:00,1.5464,1.54652,1.54627,1.54652,337700002.0
2005-08-25 15:21:00,1.54632,1.54654,1.54632,1.54644,286299999.0
2005-08-25 15:22:00,1.54643,1.5467,1.54643,1.54657,337699995.0
2005-08-25 15:23:00,1.54656,1.5467,1.54642,1.54642,205300002.0
2005-08-25 15:24:00,1.54653,1.54667,1.54645,1.54667,291499998.0
2005-08-25 15:25:00,1.54662,1.54662,1.54638,1.54641,189800000.0
2005-08-25 15:26:00,1.5465,1.5466,1.5465,1.5466,51399999.0
2005-08-25 15:27:00,1.54664,1.54671,1.54659,1.54665,78700001.0
2005-08-25 15:28:00,1.54667,1.54678,1.54656,1.54666,133500001.0
2005-08-25 15:29:00,1.54682,1.54682,1.5465,1.54652,261799999.0
2005-08-25 15:30:00,1.54656,1.54677,1.54652,1.54654,203700001.0
2005-08-25 15:31:00,1.54648,1.54672,1.54648,1.54672,55900000.0
2005-08-25 15:32:00,1.5466,1.54668,1.54653,1.54668,134500003.0
2005-08-25 15:33:00,1.54667,1.54667,1.54644,1.54658,281099998.0
2005-08-25 15:34:00,1.5465,1.5466,1.54624,1.5464,90000000.0
2005-08-25 15:35:00,1.5465,1.54661,1.54636,1.54647,180599998.0
2005-08-25 15:36:00,1.54633,1.54659,1.54633,1.54652,186600000.0
2005-08-25 15:37:00,1.54653,1.54661,1.54635,1.54635,188999998.0
2005-08-25 15:38:00,1.54653,1.54667,1.54646,1.54646,214000002.0
2005-08-25 15:39:00,1.54655,1.54671,1.54649,1.54657,293000001.0
2005-08-25 15:40:00,1.54654,1.54676,1.54654,1.54676,237899997.0
2005-08-25 15:41:00,1.54664,1.54674,1.5465,1.54674,302799997.0
2005-08-25 15:42:00,1.54651,1.54668,1.54651,1.54668,58500002.0
2005-08-25 15:43:00,1.54665,1.54677,1.54659,1.5467,283199998.0
2005-08-25 15:44:00,1.54674,1.54688,1.54668,1.54687,176200005.0
2005-08-25 15:45:00,1.54678,1.547,1.5467,1.54684,229500003.0
2005-08-25 15:46:00,1.54666,1.54691,1.54666,1.5469,272400000.0
2005-08-25 15:47:00,1.54698,1.54703,1.54684,1.54684,161999999.0
2005-08-25 15:48:00,1.54697,1.54703,1.5465,1.54666,380300002.0
2005-08-25 15:49:00,1.54687,1.54697,1.54674,1.54689,217500000.0
2005-08-25 15:50:00,1.5469,1.5469,1.54671,1.54678,233899998.0
2005-08-25 15:51:00,1.54681,1.54697,1.54672,1.54687,354800004.0
2005-08-25 15:52:00,1.54696,1.54713,1.54654,1.54656,315200003.0
2005-08-25 15:53:00,1.54696,1.547,1.54675,1.54675,229000000.0
2005-08-25 15:54:00,1.5469,1.5469,1.54667,1.5468,148200001.0
2005-08-25 15:55:00,1.54679,1.54684,1.54662,1.5467,209799999.0
2005-08-25 15:56:00,1.5467,1.54675,1.54654,1.54668,486599997.0
2005-08-25 15:57:00,1.54668,1.54675,1.54657,1.5466,189400000.0
2005-08-25 15:58:00,1.54655,1.54669,1.54654,1.54655,81800000.0
2005-08-25 15:59:00,1.54657,1.54668,1.54654,1.54657,217500002.0
2005-08-25 16:00:00,1.54666,1.54669,1.54657,1.54663,105399999.0
2005-08-25 16:01:00,1.54652,1.54668,1.54634,1.54652,279599998.0
2005-08-25 16:02:00,1.54673,1.54673,1.54648,1.54657,242300001.0
2005-08-25 16:03:00,1.54658,1.54678,1.54645,1.54678,368600003.0
2005-08-25 16:04:00,1.54662,1.54678,1.54657,1.54671,169499999.0
2005-08-25 16:05:00,1.54674,1.54683,1.54658,1.54678,347900000.0
2005-08-25 16:06:00,1.54656,1.5468,1.54653,1.5468,346800004.0
2005-08-25 16:07:00,1.54662,1.54677,1.54645,1.54661,366399999.0
2005-08-25 16:08:00,1.5466,1.54665,1.5465,1.54658,179800001.0
2005-08-25 16:09:00,1.54653,1.5466,1.54647,1.5466,214500001.0
2005-08-25 16:10:00,1.54664,1.54674,1.54648,1.54674,264000000.0
2005-08-25 16:11:00,1.54663,1.54663,1.54632,1.54632,369000000.0
2005-08-25 16:12:00,1.54656,1.54665,1.54644,1.54653,364900001.0
2005-08-25 16:13:00,1.54641,1.54673,1.54641,1.54661,342200000.0
2005-08-25 16:14:00,1.54656,1.54662,1.54624,1.54651,358400003.0
2005-08-25 16:15:00,1.54644,1.54666,1.54624,1.54649,385499998.0
2005-08-25 16:16:00,1.54649,1.54668,1.54645,1.5466,515800005.0
2005-08-25 16:17:00,1.54652,1.54669,1.54649,1.54655,356900000.0
2005-08-25 16:18:00,1.54668,1.54682,1.54658,1.54673,188500002.0
2005-08-25 16:19:00,1.54678,1.54682,1.54665,1.54669,424400002.0
2005-08-25 16:20:00,1.54663,1.54678,1.54663,1.54668,146199999.0
2005-08-25 16:21:00,1.54675,1.54675,1.54659,1.54659,81600000.0
2005-08-25 16:22:00,1.5467,1.54678,1.5466,1.54666,36500000.0
2005-08-25 16:23:00,1.54683,1.54683,1.54662,1.54662,124400002.0
2005-08-25 16:24:00,1.54666,1.5468,1.5465,1.54659,532700003.0
2005-08-25 16:25:00,1.54673,1.54678,1.54658,1.54661,117100001.0
2005-08-25 16:26:00,1.54654,1.54662,1.5463,1.54646,180600000.0
2005-08-25 16:27:00,1.54663,1.54675,1.5465,1.54659,233000000.0
2005-08-25 16:28:00,1.54651,1.54668,1.54651,1.54661,213900001.0
2005-08-25 16:29:00,1.54668,1.54677,1.54661,1.54677,263300005.0
2005-08-25 16:30:00,1.5465,1.54668,1.54634,1.54659,119100000.0
2005-08-25 16:31:00,1.54654,1.54659,1.54617,1.54646,265599995.0
2005-08-25 16:32:00,1.54649,1.54659,1.54646,1.54654,71899999.0
2005-08-25 16:33:00,1.5463,1.54644,1.54624,1.54636,130199999.0
2005-08-25 16:34:00,1.54643,1.54652,1.5463,1.54642,339699998.0
2005-08-25 16:35:00,1.54638,1.54646,1.54628,1.54646,197200002.0
2005-08-25 16:36:00,1.54646,1.54651,1.54635,1.54641,273100001.0
2005-08-25 16:37:00,1.5464,1.54652,1.54633,1.54646,331300003.0
2005-08-25 16:38:00,1.54651,1.54671,1.54642,1.54663,376500005.0
2005-08-25 16:39:00,1.54662,1.54675,1.54662,1.54675,92700000.0
2005-08-25 16:40:00,1.5467,1.5467,1.5466,1.5466,58299999.0
2005-08-25 16:41:00,1.54667,1.54667,1.54641,1.54641,383300002.0
2005-08-25 16:42:00,1.54652,1.54671,1.54634,1.54661,398300000.0
2005-08-25 16:43:00,1.54668,1.5467,1.54641,1.54662,169400002.0
2005-08-25 16:44:00,1.54659,1.54675,1.54649,1.54675,311300006.0
2005-08-25 16:45:00,1.54659,1.54672,1.5465,1.54662,282300003.0
2005-08-25 16:46:00,1.54667,1.54674,1.54652,1.54667,202899999.0
2005-08-25 16:47:00,1.54655,1.54669,1.54653,1.5466,305800003.0
2005-08-25 16:48:00,1.54656,1.54668,1.54647,1.54658,261999998.0
2005-08-25 16:49:00,1.54609,1.54662,1.54605,1.54643,399600001.0
2005-08-25 16:50:00,1.54672,1.54672,1.5465,1.54659,212400002.0
2005-08-25 16:51:00,1.54651,1.54668,1.54639,1.54639,226200000.0
2005-08-25 16:52:00,1.5466,1.54675,1.5466,1.54675,211800003.0
2005-08-25 16:53:00,1.54672,1.54675,1.5466,1.5466,214800000.0
2005-08-25 16:54:00,1.54666,1.54683,1.5465,1.5466,358899999.0
2005-08-25 16:55:00,1.54677,1.54683,1.54661,1.54672,594900006.0
2005-08-25 16:56:00,1.54661,1.5468,1.5466,1.54661,231400000.0
2005-08-25 16:57:00,1.54663,1.54672,1.5465,1.54666,211300002.0
2005-08-25 16:58:00,1.54656,1.54667,1.54639,1.54641,161800003.0
2005-08-25 16:59:00,1.54638,1.54667,1.54638,1.54667,190900001.0
2005-08-25 17:00:00,1.5465,1.54673,1.54648,1.54666,328900003.0
2005-08-25 17:01:00,1.54666,1.54673,1.54646,1.54665,276400002.0
2005-08-25 17:02:00,1.54672,1.54678,1.54668,1.54668,200600001.0
2005-08-25 17:03:00,1.54679,1.54687,1.54656,1.54656,194300001.0
2005-08-25 17:04:00,1.54664,1.54678,1.54641,1.5466,304000001.0
2005-08-25 17:05:00,1.54662,1.54686,1.54656,1.5468,228899999.0
2005-08-25 17:06:00,1.54677,1.54688,1.54666,1.54676,74900000.0
2005-08-25 17:07:00,1.54678,1.54682,1.54664,1.54669,170300000.0
2005-08-25 17:08:00,1.54671,1.54689,1.54663,1.54685,354100004.0
2005-08-25 17:09:00,1.54666,1.54678,1.54661,1.54662,227699997.0
2005-08-25 17:10:00,1.54679,1.54684,1.54654,1.54654,188700002.0
2005-08-25 17:11:00,1.54678,1.54678,1.54659,1.54659,51300001.0
2005-08-25 17:12:00,1.5468,1.54685,1.54666,1.54678,365799998.0
2005-08-25 17:13:00,1.54683,1.54683,1.54655,1.54662,294899998.0
2005-08-25 17:14:00,1.54684,1.5469,1.54665,1.5469,306600003.0
2005-08-25 17:15:00,1.54682,1.54682,1.54655,1.54673,178400001.0
2005-08-25 17:16:00,1.54682,1.54686,1.54666,1.54674,587700011.0
2005-08-25 17:17:00,1.54666,1.54682,1.54654,1.54663,408100003.0
2005-08-25 17:18:00,1.54659,1.54661,1.54637,1.54639,192500002.0
2005-08-25 17:19:00,1.54663,1.54663,1.54648,1.54653,336000001.0
2005-08-25 17:20:00,1.54655,1.54663,1.5464,1.54651,340499998.0
2005-08-25 17:21:00,1.5464,1.54658,1.54639,1.54647,292100000.0
2005-08-25 17:22:00,1.54627,1.54638,1.54615,1.54623,216400001.0
2005-08-25 17:23:00,1.54608,1.54608,1.54581,1.54581,167000000.0
2005-08-25 17:24:00,1.54602,1.54602,1.54575,1.54578,447200003.0
2005-08-25 17:25:00,1.54593,1.5461,1.54582,1.54595,292499998.0
2005-08-25 17:26:00,1.5459,1.5459,1.54558,1.54577,325400004.0
2005-08-25 17:27:00,1.54565,1.5458,1.54559,1.54563,198200000.0
2005-08-25 17:28:00,1.54549,1.54575,1.54543,1.54544,339100001.0
2005-08-25 17:29:00,1.54544,1.54566,1.54544,1.5456,290200006.0
2005-08-25 17:30:00,1.54536,1.54554,1.54536,1.54554,173499997.0
2005-08-25 17:31:00,1.54539,1.54556,1.54534,1.54544,567300010.0
2005-08-25 17:32:00,1.54515,1.54552,1.54515,1.54552,138400001.0
2005-08-25 17:33:00,1.54556,1.54568,1.54549,1.54555,277599998.0
2005-08-25 17:34:00,1.54566,1.54573,1.54548,1.54569,273800000.0
2005-08-25 17:35:00,1.54559,1.54559,1.54528,1.54536,103600000.0
2005-08-25 17:36:00,1.54531,1.54549,1.54515,1.54536,182200001.0
2005-08-25 17:37:00,1.54519,1.54546,1.54519,1.54546,232500001.0
2005-08-25 17:38:00,1.54542,1.5456,1.5454,1.5454,195100002.0
2005-08-25 17:39:00,1.54542,1.54548,1.54528,1.54538,195399998.0
2005-08-25 17:40:00,1.54525,1.54554,1.54525,1.54548,365600000.0
2005-08-25 17:41:00,1.54549,1.54566,1.54547,1.54565,303300001.0
2005-08-25 17:42:00,1.54571,1.54571,1.5454,1.5454,212500002.0
2005-08-25 17:43:00,1.54526,1.54559,1.54525,1.54549,217299999.0
2005-08-25 17:44:00,1.54537,1.54558,1.5452,1.54547,246200002.0
2005-08-25 17:45:00,1.54532,1.54552,1.54532,1.54542,331799998.0
2005-08-25 17:46:00,1.54545,1.54558,1.54539,1.54552,193200000.0
2005-08-25 17:47:00,1.54556,1.54559,1.54547,1.54553,113400002.0
2005-08-25 17:48:00,1.54532,1.54557,1.54525,1.54546,323400002.0
2005-08-25 17:49:00,1.5453,1.54548,1.54518,1.54531,421500004.0
2005-08-25 17:50:00,1.54532,1.54551,1.5453,1.54547,211800000.0
2005-08-25 17:51:00,1.54541,1.54553,1.54528,1.54545,216700000.0
2005-08-25 17:52:00,1.54544,1.54553,1.54527,1.54552,260400002.0
2005-08-25 17:53:00,1.54552,1.54552,1.54529,1.54529,414500002.0
2005-08-25 17:54:00,1.54547,1.54549,1.54528,1.54528,306600003.0
2005-08-25 17:55:00,1.54547,1.5455,1.54535,1.5455,42600000.0
2005-08-25 17:56:00,1.5454,1.54554,1.54527,1.54538,118600001.0
2005-08-25 17:57:00,1.54542,1.5455,1.54535,1.54542,357200003.0
2005-08-25 17:58:00,1.54532,1.54545,1.54517,1.54534,71000000.0
2005-08-25 17:59:00,1.54528,1.54541,1.5452,1.54537,328899998.0
2005-08-25 18:00:00,1.54541,1.54552,1.54529,1.54529,202900003.0
2005-08-25 18:01:00,1.5457,1.5457,1.5455,1.5455,2088300001.0
2005-08-25 18:04:00,1.5454,1.5455,1.5454,1.5455,2088300001.0
2005-08-25 18:06:00,1.54533,1.54535,1.54513,1.54514,2088300001.0
2005-08-25 18:08:00,1.5457,1.5457,1.5454,1.5455,1993300011.0
2005-08-25 18:09:00,1.54523,1.54549,1.54514,1.54538,1993300011.0
2005-08-25 18:11:00,1.54532,1.54553,1.54526,1.54542,1483100001.0
2005-08-25 18:12:00,1.54551,1.54566,1.54487,1.54545,1535000007.0
2005-08-25 18:13:00,1.54537,1.54545,1.54521,1.54535,1443600005.0
2005-08-25 18:15:00,1.5449,1.54557,1.54485,1.54549,1132400002.0
2005-08-25 18:17:00,1.54547,1.54555,1.54524,1.5455,1947700006.0
2005-08-25 18:18:00,1.54528,1.54555,1.54528,1.54537,878199991.0
2005-08-25 18:19:00,1.5457,1.5457,1.5455,1.5457,728300004.0
2005-08-25 18:20:00,1.5457,1.5457,1.5455,1.5457,728300004.0
2005-08-25 18:21:00,1.54554,1.54565,1.54543,1.54557,728300004.0
2005-08-25 18:22:00,1.54559,1.54567,1.54548,1.54553,826300007.0
2005-08-25 18:23:00,1.5459,1.5459,1.5457,1.5457,1267200002.0
2005-08-25 18:24:00,1.5459,1.5459,1.5457,1.5457,1267200002.0
2005-08-25 18:25:00,1.5459,1.5459,1.5457,1.5459,1267200002.0
2005-08-25 18:26:00,1.5457,1.5457,1.5457,1.5457,1267200002.0
2005-08-25 18:27:00,1.5457,1.54575,1.54543,1.54554,1267200002.0
2005-08-25 18:29:00,1.54562,1.54575,1.54553,1.54559,1817700002.0
2005-08-25 18:30:00,1.54522,1.54579,1.54513,1.5455,946099999.0
2005-08-25 18:31:00,1.54567,1.54573,1.54546,1.54565,851500003.0
2005-08-25 18:32:00,1.54565,1.54573,1.54541,1.54556,1333199990.0
2005-08-25 18:33:00,1.54565,1.54565,1.54545,1.54559,2013900002.0
2005-08-25 18:34:00,1.5457,1.5457,1.5457,1.5457,1759799999.0
2005-08-25 18:35:00,1.5456,1.54568,1.54552,1.54565,1759799999.0
2005-08-25 18:36:00,1.54563,1.54563,1.54535,1.54546,1010999996.0
2005-08-25 18:37:00,1.54563,1.54563,1.54536,1.54545,1975000009.0
2005-08-25 18:38:00,1.54544,1.54557,1.5453,1.54546,1709699994.0
2005-08-25 18:39:00,1.5455,1.54564,1.54541,1.54556,1895600005.0
2005-08-25 18:41:00,1.54538,1.54564,1.54534,1.54542,1182900003.0
2005-08-25 18:42:00,1.5455,1.54557,1.54523,1.54532,1355699996.0
2005-08-25 18:43:00,1.54543,1.54552,1.54536,1.54552,396000002.0
2005-08-25 18:44:00,1.54561,1.54572,1.54541,1.54555,950800007.0
2005-08-25 18:45:00,1.5454,1.5456,1.54535,1.54558,646100003.0
2005-08-25 18:46:00,1.5456,1.54565,1.54537,1.54537,216800000.0
2005-08-25 18:47:00,1.54555,1.54558,1.54537,1.54545,329100000.0
2005-08-25 18:48:00,1.54512,1.54571,1.545,1.54523,1332000008.0
2005-08-25 18:49:00,1.54567,1.54568,1.54552,1.5456,345200001.0
2005-08-25 18:50:00,1.5456,1.5456,1.54542,1.54544,586099996.0
2005-08-25 18:51:00,1.5456,1.54568,1.54543,1.54543,1578400005.0
2005-08-25 18:52:00,1.54545,1.54565,1.54543,1.54557,1369600002.0
2005-08-25 18:53:00,1.54556,1.54568,1.54542,1.54565,1048000002.0
2005-08-25 18:54:00,1.5456,1.54567,1.54543,1.54555,783099997.0
2005-08-25 18:55:00,1.54563,1.54568,1.54547,1.54558,1391200004.0
2005-08-25 18:56:00,1.54565,1.54565,1.54548,1.54559,978400010.0
2005-08-25 18:57:00,1.54559,1.54568,1.54552,1.54565,806200010.0
2005-08-25 18:58:00,1.54564,1.54568,1.54548,1.5456,1306300005.0
2005-08-25 18:59:00,1.54549,1.54572,1.54546,1.54557,1392400012.0
2005-08-25 19:00:00,1.54558,1.54565,1.54544,1.54557,373999999.0
2005-08-25 19:01:00,1.54555,1.54562,1.54537,1.54553,434599997.0
2005-08-25 19:02:00,1.54531,1.54555,1.54531,1.5455,805500004.0
2005-08-25 19:03:00,1.5454,1.5455,1.5454,1.5455,599100003.0
2005-08-25 19:04:00,1.5455,1.5455,1.5454,1.5454,267800001.0
2005-08-25 19:05:00,1.54559,1.54569,1.54508,1.54567,637200001.0
2005-08-25 19:07:00,1.5454,1.54564,1.54481,1.545,894000004.0
2005-08-25 19:08:00,1.54538,1.54554,1.54532,1.54542,1249000002.0
2005-08-25 19:09:00,1.54542,1.54561,1.54534,1.54537,1483500010.0
2005-08-25 19:10:00,1.5454,1.54563,1.5454,1.54558,1040200002.0
2005-08-25 19:11:00,1.54555,1.54555,1.54535,1.5454,1512099998.0
2005-08-25 19:12:00,1.54503,1.54553,1.54455,1.54536,740600007.0
2005-08-25 19:13:00,1.5455,1.54555,1.54534,1.54547,659200000.0
2005-08-25 19:14:00,1.5455,1.54555,1.5454,1.54548,318999999.0
2005-08-25 19:15:00,1.54554,1.54555,1.54535,1.54547,1351899996.0
2005-08-25 19:16:00,1.54555,1.54555,1.54536,1.54536,424700001.0
2005-08-25 19:17:00,1.54554,1.54554,1.54522,1.54522,960600002.0
2005-08-25 19:18:00,1.54539,1.54555,1.54533,1.54548,880800000.0
2005-08-25 19:19:00,1.54537,1.54557,1.54536,1.54553,1103100003.0
2005-08-25 19:20:00,1.54555,1.54555,1.54524,1.54538,1188300010.0
2005-08-25 19:21:00,1.54548,1.54555,1.54535,1.54539,968800004.0
2005-08-25 19:22:00,1.54518,1.54541,1.54488,1.54488,261499998.0
2005-08-25 19:23:00,1.54539,1.5455,1.5453,1.54545,705600002.0
2005-08-25 19:24:00,1.54521,1.54553,1.54505,1.54529,660300000.0
2005-08-25 19:25:00,1.54544,1.54565,1.54538,1.54557,1004499992.0
2005-08-25 19:26:00,1.54523,1.5456,1.54493,1.54539,1038600011.0
2005-08-25 19:27:00,1.54557,1.54562,1.5454,1.54543,1328000004.0
2005-08-25 19:28:00,1.54524,1.54556,1.54507,1.54526,318300002.0
2005-08-25 19:29:00,1.54537,1.54556,1.54517,1.54535,910600006.0
2005-08-25 19:30:00,1.5457,1.5457,1.5457,1.5457,1222000000.0
2005-08-25 19:31:00,1.54558,1.54565,1.5454,1.54558,1222000000.0
2005-08-25 19:32:00,1.54537,1.54578,1.54511,1.54539,747400000.0
2005-08-25 19:33:00,1.5455,1.54574,1.5455,1.54567,785099999.0
2005-08-25 19:34:00,1.5457,1.54577,1.54553,1.5456,1616399997.0
2005-08-25 19:35:00,1.54535,1.5457,1.54507,1.54546,1055299993.0
2005-08-25 19:36:00,1.54578,1.54581,1.54557,1.5456,672600002.0
2005-08-25 19:37:00,1.54578,1.54584,1.54569,1.54578,280500003.0
2005-08-25 19:38:00,1.5458,1.54585,1.54566,1.54575,858899995.0
2005-08-25 19:39:00,1.54557,1.54582,1.54549,1.54549,1371000010.0
2005-08-25 19:40:00,1.5457,1.5457,1.54555,1.54556,502600006.0
2005-08-25 19:41:00,1.5455,1.54578,1.54521,1.54522,449900001.0
2005-08-25 19:42:00,1.54563,1.54577,1.54559,1.54571,458000000.0
2005-08-25 19:43:00,1.54577,1.54588,1.54572,1.5458,559600005.0
2005-08-25 19:44:00,1.54587,1.54598,1.54572,1.54574,783399999.0
2005-08-25 19:45:00,1.5458,1.54585,1.54563,1.54577,346900000.0
2005-08-25 19:46:00,1.54583,1.54583,1.54561,1.54577,914200007.0
2005-08-25 19:47:00,1.5456,1.54581,1.5456,1.54574,270100000.0
2005-08-25 19:48:00,1.54536,1.54575,1.54517,1.54558,501800002.0
2005-08-25 19:49:00,1.54572,1.54573,1.5455,1.54565,1102399996.0
2005-08-25 19:50:00,1.54569,1.54581,1.54559,1.54573,181000000.0
2005-08-25 19:51:00,1.54573,1.54582,1.54567,1.54571,684799994.0
2005-08-25 19:52:00,1.54569,1.54583,1.54563,1.54583,271700001.0
2005-08-25 19:53:00,1.54572,1.54581,1.54553,1.54567,606100004.0
2005-08-25 19:54:00,1.54553,1.54571,1.54536,1.54553,420900002.0
2005-08-25 19:55:00,1.54575,1.54575,1.54555,1.54555,433600004.0
2005-08-25 19:56:00,1.5457,1.54575,1.54549,1.5456,1058900006.0
2005-08-25 19:57:00,1.54562,1.54582,1.54516,1.54527,1499500001.0
2005-08-25 19:58:00,1.54565,1.54582,1.54552,1.5456,1792100002.0
2005-08-25 19:59:00,1.54559,1.54584,1.54559,1.54578,1233300001.0
2005-08-25 20:00:00,1.54596,1.54599,1.54524,1.54537,573800001.0
2005-08-25 20:01:00,1.54578,1.54581,1.54557,1.54562,727200002.0
2005-08-25 20:02:00,1.54554,1.54573,1.54552,1.54573,398399997.0
2005-08-25 20:03:00,1.54568,1.54573,1.54555,1.54566,204799998.0
2005-08-25 20:04:00,1.54555,1.54567,1.54545,1.54563,482300001.0
2005-08-25 20:05:00,1.5457,1.5457,1.54548,1.54558,364999997.0
2005-08-25 20:06:00,1.54568,1.54573,1.54562,1.54566,314199998.0
2005-08-25 20:07:00,1.5456,1.54562,1.54541,1.54544,371100000.0
2005-08-25 20:08:00,1.54562,1.54575,1.54559,1.5457,1438700005.0
2005-08-25 20:09:00,1.54563,1.54579,1.54556,1.54567,358000003.0
2005-08-25 20:10:00,1.54562,1.54578,1.54562,1.54577,219200000.0
2005-08-25 20:11:00,1.54535,1.5457,1.54493,1.5454,976300014.0
2005-08-25 20:12:00,1.54564,1.54578,1.54554,1.54555,386100000.0
2005-08-25 20:13:00,1.54563,1.54577,1.54509,1.54524,1624399998.0
2005-08-25 20:14:00,1.54531,1.54569,1.54516,1.54546,458800003.0
2005-08-25 20:15:00,1.54551,1.54572,1.54551,1.54572,1349700013.0
2005-08-25 20:16:00,1.54556,1.54556,1.54514,1.54529,1965699998.0
2005-08-25 20:17:00,1.54567,1.54575,1.54555,1.5457,447200001.0
2005-08-25 20:18:00,1.54563,1.54563,1.5454,1.5454,436300000.0
2005-08-25 20:20:00,1.5457,1.5457,1.5455,1.5455,657200009.0
2005-08-25 20:21:00,1.54557,1.54565,1.54544,1.54555,657200009.0
2005-08-25 20:22:00,1.54549,1.54565,1.54546,1.54565,653100004.0
2005-08-25 20:23:00,1.54573,1.5458,1.54544,1.54564,1217200003.0
2005-08-25 20:24:00,1.54563,1.54574,1.54556,1.54569,640999997.0
2005-08-25 20:25:00,1.5456,1.54568,1.54539,1.54563,932400010.0
2005-08-25 20:26:00,1.5452,1.54543,1.54516,1.54528,411200001.0
2005-08-25 20:27:00,1.54556,1.54563,1.54544,1.54556,614100008.0
2005-08-25 20:28:00,1.5457,1.5457,1.5457,1.5457,1776599998.0
2005-08-25 20:29:00,1.54563,1.54563,1.54524,1.54524,1776599998.0
2005-08-25 20:30:00,1.5455,1.5457,1.5455,1.5457,607400002.0
2005-08-25 20:33:00,1.54532,1.54549,1.54524,1.54542,607400002.0
2005-08-25 20:34:00,1.54517,1.54536,1.54491,1.54491,345400005.0
2005-08-25 20:35:00,1.54545,1.5455,1.5453,1.54539,492800005.0
2005-08-25 20:36:00,1.54518,1.54545,1.54508,1.54545,675999993.0
2005-08-25 20:37:00,1.54549,1.54558,1.54531,1.54545,1151500004.0
2005-08-25 20:38:00,1.54545,1.5455,1.5453,1.54531,1681699992.0
2005-08-25 20:39:00,1.54524,1.54545,1.54519,1.54535,1116900007.0
2005-08-25 20:40:00,1.54529,1.54552,1.54522,1.54536,1146699994.0
2005-08-25 20:41:00,1.54538,1.54538,1.54501,1.54501,589400004.0
2005-08-25 20:42:00,1.54513,1.54536,1.54499,1.54518,198500002.0
2005-08-25 20:43:00,1.54521,1.54542,1.54511,1.54525,969900003.0
2005-08-25 20:44:00,1.54526,1.54539,1.5451,1.54514,1328999998.0
2005-08-25 20:45:00,1.54518,1.54535,1.54514,1.54527,1101999997.0
2005-08-25 20:46:00,1.54532,1.54538,1.54511,1.54531,354100003.0
2005-08-25 20:47:00,1.54523,1.54528,1.54499,1.54516,793600003.0
2005-08-25 20:48:00,1.54516,1.54545,1.54516,1.54532,1303100002.0
2005-08-25 20:49:00,1.54525,1.54539,1.54507,1.54529,758200004.0
2005-08-25 20:50:00,1.54535,1.54543,1.54518,1.54537,1870000011.0
2005-08-25 20:51:00,1.54524,1.54537,1.54507,1.54514,353199999.0
2005-08-25 20:52:00,1.54518,1.54525,1.54498,1.54515,1703000002.0
2005-08-25 20:53:00,1.54478,1.54518,1.54451,1.54463,1609000003.0
2005-08-25 20:54:00,1.54507,1.54515,1.54494,1.545,729699998.0
2005-08-25 20:55:00,1.54512,1.5452,1.54504,1.5451,703799998.0
2005-08-25 20:56:00,1.54519,1.54519,1.54491,1.54512,2045700001.0
2005-08-25 20:59:00,1.5453,1.5454,1.5452,1.5452,1564099995.0
2005-08-25 21:00:00,1.5453,1.5454,1.5452,1.5454,1564099995.0
2005-08-25 21:01:00,1.5453,1.5455,1.5453,1.5455,1564099995.0
2005-08-25 21:02:00,1.54522,1.54545,1.54515,1.54528,1564099995.0
2005-08-25 21:03:00,1.5453,1.54548,1.54525,1.5454,1352399997.0
2005-08-25 21:04:00,1.54528,1.5454,1.5452,1.54535,336900002.0
2005-08-25 21:05:00,1.5454,1.54545,1.54525,1.54531,963700000.0
2005-08-25 21:06:00,1.54545,1.54557,1.54527,1.54539,538499999.0
2005-08-25 21:07:00,1.54531,1.54544,1.54525,1.54539,495899996.0
2005-08-25 21:08:00,1.54529,1.54545,1.54522,1.54545,319000001.0
2005-08-25 21:09:00,1.5453,1.54549,1.54526,1.54537,691300007.0
2005-08-25 21:10:00,1.54545,1.54545,1.54532,1.54539,875899994.0
2005-08-25 21:11:00,1.54543,1.54544,1.54526,1.54537,830100000.0
2005-08-25 21:12:00,1.54544,1.54544,1.54524,1.54537,367299997.0
2005-08-25 21:13:00,1.54537,1.54537,1.54522,1.54524,1079799993.0
2005-08-25 21:14:00,1.54512,1.54525,1.54503,1.54525,788800004.0
2005-08-25 21:15:00,1.54522,1.54538,1.54502,1.54515,772500002.0
2005-08-25 21:16:00,1.5451,1.54528,1.5449,1.54509,583999996.0
2005-08-25 21:17:00,1.54517,1.54522,1.54501,1.54501,1594699995.0
2005-08-25 21:18:00,1.54517,1.5453,1.54495,1.54513,616100008.0
2005-08-25 21:19:00,1.54516,1.54531,1.54482,1.5452,596699998.0
2005-08-25 21:21:00,1.5453,1.5454,1.5453,1.5454,1926600007.0
2005-08-25 21:22:00,1.54504,1.54527,1.54502,1.54518,1926600007.0
2005-08-25 21:23:00,1.54496,1.54524,1.54464,1.54464,1265499996.0
2005-08-25 21:24:00,1.54508,1.5452,1.54501,1.5452,546100008.0
2005-08-25 21:25:00,1.54497,1.54525,1.54461,1.54477,1247300002.0
2005-08-25 21:26:00,1.54505,1.5452,1.54505,1.5452,475099999.0
2005-08-25 21:27:00,1.54463,1.54501,1.54446,1.54485,759800011.0
2005-08-25 21:28:00,1.54522,1.54533,1.54512,1.54515,605699998.0
2005-08-25 21:29:00,1.54522,1.54539,1.54516,1.54538,421299999.0
2005-08-25 21:30:00,1.54523,1.5454,1.54517,1.54517,418700006.0
2005-08-25 21:31:00,1.54527,1.54533,1.54509,1.54533,666200001.0
2005-08-25 21:32:00,1.5454,1.54545,1.54517,1.5452,1841100001.0
2005-08-25 21:33:00,1.54526,1.54539,1.54523,1.54523,265000000.0
2005-08-25 21:34:00,1.5453,1.54537,1.54512,1.54512,1249899997.0
2005-08-25 21:35:00,1.54521,1.54533,1.54512,1.54518,913800001.0
2005-08-25 21:36:00,1.54521,1.54532,1.54511,1.54512,234600001.0
2005-08-25 21:37:00,1.5452,1.54525,1.54505,1.54505,397899997.0
2005-08-25 21:38:00,1.54505,1.54525,1.54502,1.54518,285100001.0
2005-08-25 21:39:00,1.5452,1.5452,1.5451,1.5451,94999998.0
2005-08-25 21:40:00,1.54476,1.54535,1.54467,1.54497,602799995.0
2005-08-25 21:41:00,1.54515,1.54527,1.54498,1.54515,747600004.0
2005-08-25 21:42:00,1.54516,1.54528,1.5451,1.54519,470200001.0
2005-08-25 21:43:00,1.54511,1.54534,1.54446,1.54477,888100000.0
2005-08-25 21:44:00,1.54521,1.54521,1.54496,1.545,1117199999.0
2005-08-25 21:45:00,1.54495,1.54515,1.54495,1.5451,740099998.0
2005-08-25 21:46:00,1.54497,1.54525,1.54494,1.54516,1335300008.0
2005-08-25 21:47:00,1.54521,1.54534,1.5451,1.54512,1405100001.0
2005-08-25 21:48:00,1.54517,1.54527,1.54506,1.5452,440300004.0
2005-08-25 21:49:00,1.54525,1.54527,1.54504,1.54505,1024100004.0
2005-08-25 21:50:00,1.5449,1.5452,1.54456,1.54461,302099999.0
2005-08-25 21:51:00,1.54522,1.54533,1.54513,1.5452,623999991.0
2005-08-25 21:52:00,1.54527,1.54534,1.54502,1.54515,1469799997.0
2005-08-25 21:53:00,1.54529,1.54541,1.54511,1.54532,444599995.0
2005-08-25 21:54:00,1.54582,1.54591,1.5454,1.54545,171100000.0
2005-08-25 21:55:00,1.54529,1.54545,1.54521,1.5454,493700003.0
2005-08-25 21:56:00,1.54536,1.54542,1.54519,1.5453,645700007.0
2005-08-25 21:57:00,1.54532,1.54551,1.54526,1.54539,564399997.0
2005-08-25 21:58:00,1.54547,1.54558,1.54493,1.54509,819300000.0
2005-08-25 21:59:00,1.5452,1.54542,1.5452,1.54528,1325300005.0
2005-08-25 22:00:00,1.54523,1.54552,1.54493,1.54526,952399995.0
2005-08-25 22:01:00,1.5454,1.54548,1.5454,1.54543,189600000.0
2005-08-25 22:02:00,1.54538,1.54548,1.54517,1.54535,1082800004.0
2005-08-25 22:03:00,1.54552,1.54559,1.54506,1.54519,374700002.0
2005-08-25 22:04:00,1.54514,1.54545,1.54453,1.54545,841199993.0
2005-08-25 22:05:00,1.54548,1.54548,1.5453,1.54538,338999999.0
2005-08-25 22:06:00,1.54545,1.54545,1.54524,1.54537,524299999.0
2005-08-25 22:07:00,1.54547,1.54554,1.54505,1.54536,360199998.0
2005-08-25 22:08:00,1.54506,1.54526,1.54495,1.54496,489100002.0
2005-08-25 22:09:00,1.54533,1.54547,1.54526,1.54547,405599998.0
2005-08-25 22:10:00,1.54552,1.5456,1.54544,1.54557,134500003.0
2005-08-25 22:11:00,1.54562,1.54562,1.54541,1.54541,199999999.0
2005-08-25 22:12:00,1.54548,1.54555,1.54537,1.54538,795299994.0
2005-08-25 22:13:00,1.54532,1.5455,1.54529,1.5453,212000003.0
2005-08-25 22:14:00,1.54522,1.54541,1.54489,1.54512,298500004.0
2005-08-25 22:15:00,1.54544,1.54552,1.54522,1.54528,706600004.0
2005-08-25 22:16:00,1.5452,1.54535,1.5452,1.54535,241300001.0
2005-08-25 22:17:00,1.54545,1.54547,1.5454,1.54544,96399999.0
2005-08-25 22:18:00,1.54516,1.54543,1.54497,1.5452,286200002.0
2005-08-25 22:19:00,1.5452,1.5454,1.54514,1.5454,276599998.0
2005-08-25 22:20:00,1.54538,1.5454,1.54518,1.54528,160599999.0
2005-08-25 22:21:00,1.54527,1.5454,1.54523,1.54537,168100003.0
2005-08-25 22:22:00,1.5453,1.54559,1.54498,1.54506,821700003.0
2005-08-25 22:23:00,1.54545,1.54545,1.54524,1.54524,237899999.0
2005-08-25 22:24:00,1.54534,1.54553,1.54485,1.5449,371399994.0
2005-08-25 22:25:00,1.54526,1.5454,1.5451,1.5453,517000002.0
2005-08-25 22:26:00,1.54516,1.5454,1.54513,1.54535,659399997.0
2005-08-25 22:27:00,1.54516,1.54534,1.54494,1.54516,244199996.0
2005-08-25 22:28:00,1.54505,1.5453,1.54504,1.54523,683900002.0
2005-08-25 22:29:00,1.54511,1.5453,1.54508,1.5453,870100006.0
2005-08-25 22:30:00,1.54522,1.54527,1.5449,1.54507,707300005.0
2005-08-25 22:31:00,1.54507,1.54525,1.54495,1.54525,261400001.0
2005-08-25 22:32:00,1.54502,1.54532,1.54485,1.54528,368600001.0
2005-08-25 22:33:00,1.54525,1.54535,1.54507,1.54527,153599999.0
2005-08-25 22:34:00,1.545,1.54546,1.54492,1.54513,447400000.0
2005-08-25 22:35:00,1.54532,1.54535,1.54479,1.54491,427800001.0
2005-08-25 22:36:00,1.54524,1.54542,1.54524,1.54532,873999993.0
2005-08-25 22:37:00,1.54524,1.54542,1.5447,1.54505,291100002.0
2005-08-25 22:38:00,1.54509,1.54533,1.54504,1.54533,316599997.0
2005-08-25 22:39:00,1.54523,1.54554,1.54507,1.54526,598000006.0
2005-08-25 22:40:00,1.54543,1.54555,1.54519,1.54543,717200004.0
2005-08-25 22:41:00,1.54535,1.54549,1.54519,1.54523,629199993.0
2005-08-25 22:42:00,1.54525,1.54543,1.5451,1.5452,787700000.0
2005-08-25 22:43:00,1.54532,1.54551,1.54509,1.54532,1284799998.0
2005-08-25 22:44:00,1.5453,1.54533,1.54505,1.54517,473699999.0
2005-08-25 22:45:00,1.5453,1.5453,1.545,1.545,146499998.0
2005-08-25 22:46:00,1.54525,1.54525,1.54499,1.545,142899998.0
2005-08-25 22:47:00,1.54525,1.54528,1.54508,1.5451,256499999.0
2005-08-25 22:48:00,1.54522,1.54522,1.54494,1.54495,227599998.0
2005-08-25 22:49:00,1.54513,1.54521,1.54498,1.54498,575200001.0
2005-08-25 22:50:00,1.5452,1.5452,1.54496,1.54496,214199999.0
2005-08-25 22:51:00,1.54513,1.54515,1.54491,1.54499,552599997.0
2005-08-25 22:52:00,1.5451,1.5451,1.54466,1.54478,396900004.0
2005-08-25 22:53:00,1.54502,1.54517,1.54494,1.54512,253400001.0
2005-08-25 22:54:00,1.54495,1.54514,1.54467,1.54496,577399997.0
2005-08-25 22:55:00,1.54495,1.54508,1.5449,1.54505,202099997.0
2005-08-25 22:56:00,1.54502,1.54523,1.54499,1.54499,339000003.0
2005-08-25 22:57:00,1.54507,1.54515,1.54494,1.54494,511900000.0
2005-08-25 22:58:00,1.54505,1.54512,1.54494,1.54502,155700003.0
2005-08-25 22:59:00,1.54472,1.54506,1.5446,1.5449,385900002.0
2005-08-25 23:00:00,1.54469,1.54517,1.54433,1.54433,200600000.0
2005-08-25 23:01:00,1.54445,1.54508,1.54434,1.54457,327299996.0
2005-08-25 23:02:00,1.54449,1.54481,1.5439,1.5439,214200000.0
2005-08-25 23:03:00,1.54443,1.54485,1.54419,1.54463,488199991.0
2005-08-25 23:04:00,1.54442,1.54533,1.54408,1.54512,184399999.0
2005-08-25 23:05:00,1.54525,1.54526,1.54335,1.54367,226700002.0
2005-08-25 23:06:00,1.54373,1.54529,1.54373,1.54522,225400003.0
2005-08-25 23:07:00,1.54499,1.5453,1.54484,1.54502,380900001.0
2005-08-25 23:08:00,1.54527,1.54528,1.54452,1.54464,291699999.0
2005-08-25 23:09:00,1.54485,1.54537,1.54454,1.54528,342499998.0
2005-08-25 23:10:00,1.54507,1.5453,1.54477,1.54487,253600005.0
2005-08-25 23:11:00,1.54476,1.54507,1.54468,1.54507,265000003.0
2005-08-25 23:12:00,1.54509,1.54523,1.54477,1.54482,333800004.0
2005-08-25 23:13:00,1.54474,1.54509,1.54463,1.54478,313400001.0
2005-08-25 23:14:00,1.54501,1.5453,1.54485,1.54488,229600000.0
2005-08-25 23:15:00,1.54465,1.54488,1.54451,1.54458,415800003.0
2005-08-25 23:16:00,1.54488,1.5452,1.5447,1.54515,352399999.0
2005-08-25 23:17:00,1.54556,1.54564,1.54519,1.54549,310199997.0
2005-08-25 23:18:00,1.54501,1.54541,1.54495,1.54524,224499999.0
2005-08-25 23:19:00,1.54506,1.54539,1.54497,1.54518,603100007.0
2005-08-25 23:20:00,1.54505,1.54516,1.54452,1.54516,342600001.0
2005-08-25 23:21:00,1.54457,1.54504,1.54436,1.54504,192600001.0
2005-08-25 23:22:00,1.54487,1.54496,1.54383,1.54449,352900006.0
2005-08-25 23:23:00,1.545,1.54512,1.54475,1.54496,353200001.0
2005-08-25 23:24:00,1.54517,1.54526,1.54495,1.54496,258400002.0
2005-08-25 23:25:00,1.54523,1.54535,1.54484,1.54517,391500002.0
2005-08-25 23:26:00,1.54532,1.54532,1.54478,1.54494,187100001.0
2005-08-25 23:27:00,1.54515,1.54515,1.5451,1.5451,43400000.0
2005-08-25 23:28:00,1.54515,1.54525,1.54507,1.54525,333200002.0
2005-08-25 23:29:00,1.54506,1.54522,1.54506,1.54522,273200005.0
2005-08-25 23:30:00,1.54522,1.54522,1.54498,1.54498,176600000.0
2005-08-25 23:31:00,1.5451,1.54525,1.54509,1.54525,197400000.0
2005-08-25 23:32:00,1.54514,1.54516,1.54484,1.54489,401199998.0
2005-08-25 23:33:00,1.5451,1.54519,1.545,1.54507,170999997.0
2005-08-25 23:34:00,1.54502,1.54502,1.54437,1.54443,149900002.0
2005-08-25 23:35:00,1.5452,1.5452,1.5451,1.5451,90300000.0
2005-08-25 23:36:00,1.54506,1.54526,1.54506,1.54526,276000001.0
2005-08-25 23:37:00,1.5451,1.5452,1.5451,1.5452,108300003.0
2005-08-25 23:38:00,1.54502,1.54518,1.54463,1.54465,247399999.0
2005-08-25 23:39:00,1.54513,1.54521,1.54507,1.54514,40600000.0
2005-08-25 23:40:00,1.54543,1.5455,1.54512,1.54527,230499997.0
2005-08-25 23:41:00,1.54512,1.54519,1.54492,1.54494,256400004.0
2005-08-25 23:42:00,1.54514,1.54543,1.54507,1.54519,276300002.0
2005-08-25 23:43:00,1.54524,1.54546,1.54509,1.54514,376099999.0
2005-08-25 23:44:00,1.54519,1.54543,1.54519,1.54543,301199999.0
2005-08-25 23:45:00,1.54544,1.54544,1.54516,1.54543,237400000.0
2005-08-25 23:46:00,1.54531,1.54538,1.54519,1.54527,269900000.0
2005-08-25 23:47:00,1.54517,1.54534,1.54517,1.54528,297900002.0
2005-08-25 23:48:00,1.54507,1.54529,1.54507,1.54511,414700001.0
2005-08-25 23:49:00,1.54524,1.5453,1.54505,1.54509,246999999.0
2005-08-25 23:50:00,1.54529,1.54529,1.54516,1.54522,204500002.0
2005-08-25 23:51:00,1.5452,1.54525,1.54511,1.54511,240300000.0
2005-08-25 23:52:00,1.54522,1.54525,1.54499,1.54516,78000000.0
2005-08-25 23:53:00,1.54527,1.54527,1.54496,1.54508,282400000.0
2005-08-25 23:54:00,1.54512,1.54525,1.54494,1.5451,313399997.0
2005-08-25 23:55:00,1.54519,1.54519,1.54496,1.54502,320099999.0
2005-08-25 23:56:00,1.54517,1.54517,1.54505,1.54505,49500000.0
2005-08-25 23:57:00,1.54525,1.54527,1.54503,1.54503,223199999.0
2005-08-25 23:58:00,1.54487,1.54523,1.54487,1.54502,369599999.0
2005-08-25 23:59:00,1.54517,1.54531,1.54517,1.54531,80699999.0
2005-08-26 00:00:00,1.54532,1.54554,1.5452,1.54554,315799998.0
2005-08-26 00:01:00,1.54525,1.54525,1.5451,1.5451,21600000.0
2005-08-26 00:02:00,1.5453,1.54535,1.54524,1.5453,89699999.0
2005-08-26 00:03:00,1.5453,1.54556,1.54501,1.54525,261700000.0
2005-08-26 00:04:00,1.54475,1.54528,1.54475,1.54528,110400000.0
2005-08-26 00:05:00,1.54505,1.54525,1.54505,1.54525,231599997.0
2005-08-26 00:06:00,1.5452,1.54533,1.54514,1.54533,141000000.0
2005-08-26 00:07:00,1.54529,1.54532,1.54493,1.54507,375000003.0
2005-08-26 00:08:00,1.54524,1.54524,1.54512,1.54514,43200000.0
2005-08-26 00:09:00,1.54527,1.54541,1.54485,1.54492,475199998.0
2005-08-26 00:10:00,1.54522,1.54535,1.54458,1.54484,297400002.0
2005-08-26 00:11:00,1.5452,1.54522,1.54484,1.54493,290700001.0
2005-08-26 00:12:00,1.54495,1.54519,1.54473,1.54473,318400000.0
2005-08-26 00:13:00,1.5452,1.54528,1.54508,1.54518,85799999.0
2005-08-26 00:14:00,1.54516,1.54529,1.5451,1.5451,288000001.0
2005-08-26 00:15:00,1.54523,1.54527,1.54515,1.54515,74299999.0
2005-08-26 00:16:00,1.5455,1.5455,1.54508,1.54539,275200004.0
2005-08-26 00:17:00,1.54514,1.54532,1.54499,1.54521,328500004.0
2005-08-26 00:18:00,1.54504,1.54535,1.54501,1.54535,332799999.0
2005-08-26 00:19:00,1.54518,1.54535,1.54516,1.54518,266000003.0
2005-08-26 00:20:00,1.5453,1.54537,1.54515,1.5453,315700002.0
2005-08-26 00:21:00,1.5453,1.54535,1.5451,1.54513,359299999.0
2005-08-26 00:22:00,1.54481,1.54512,1.54472,1.54509,479300006.0
2005-08-26 00:23:00,1.5453,1.5453,1.54514,1.54514,204299999.0
2005-08-26 00:24:00,1.54519,1.5453,1.54495,1.54513,474600000.0
2005-08-26 00:25:00,1.54518,1.54535,1.54511,1.54535,198699999.0
2005-08-26 00:26:00,1.54535,1.54535,1.54515,1.54515,216599996.0
2005-08-26 00:27:00,1.5452,1.5453,1.5452,1.5453,25600000.0
2005-08-26 00:28:00,1.54533,1.54533,1.54506,1.54506,316000001.0
2005-08-26 00:29:00,1.54523,1.54527,1.54515,1.54515,72700000.0
2005-08-26 00:30:00,1.54528,1.54535,1.54515,1.5453,305599995.0
2005-08-26 00:31:00,1.54523,1.54538,1.54515,1.5453,261599999.0
2005-08-26 00:32:00,1.54515,1.54528,1.54514,1.54527,97700002.0
2005-08-26 00:33:00,1.545,1.54524,1.54483,1.54505,406300001.0
2005-08-26 00:34:00,1.54529,1.54534,1.54509,1.54514,455500000.0
2005-08-26 00:35:00,1.54502,1.54536,1.54502,1.54536,213499996.0
2005-08-26 00:36:00,1.54525,1.54531,1.54525,1.54531,60100000.0
2005-08-26 00:37:00,1.54531,1.54531,1.54502,1.54502,170200001.0
2005-08-26 00:38:00,1.54505,1.54519,1.54505,1.54519,103800002.0
2005-08-26 00:39:00,1.54483,1.54514,1.54467,1.54514,297900003.0
2005-08-26 00:40:00,1.54516,1.54523,1.54504,1.54512,151500002.0
2005-08-26 00:41:00,1.54497,1.54497,1.54476,1.54479,196499997.0
2005-08-26 00:42:00,1.54502,1.54518,1.54502,1.54516,377900001.0
2005-08-26 00:43:00,1.5452,1.54525,1.54498,1.54518,188800001.0
2005-08-26 00:44:00,1.54519,1.54535,1.5451,1.54522,153600000.0
2005-08-26 00:45:00,1.54523,1.54537,1.54508,1.54519,203900002.0
2005-08-26 00:46:00,1.54502,1.54523,1.54484,1.54488,261599997.0
2005-08-26 00:47:00,1.54479,1.5452,1.54479,1.54492,248400003.0
2005-08-26 00:48:00,1.54522,1.54522,1.54502,1.54502,320000002.0
2005-08-26 00:49:00,1.54503,1.54518,1.54503,1.54516,363400006.0
2005-08-26 00:50:00,1.5452,1.54525,1.54501,1.54517,222300000.0
2005-08-26 00:51:00,1.54503,1.54521,1.54482,1.54505,343700003.0
2005-08-26 00:52:00,1.54517,1.54525,1.545,1.54525,157799997.0
2005-08-26 00:53:00,1.54489,1.54513,1.54472,1.54498,511600006.0
2005-08-26 00:54:00,1.54514,1.54522,1.54498,1.54505,181600004.0
2005-08-26 00:55:00,1.54513,1.54523,1.54499,1.54508,272799995.0
2005-08-26 00:56:00,1.54518,1.54518,1.54499,1.54505,279300001.0
2005-08-26 00:57:00,1.54497,1.54527,1.54497,1.54518,432300000.0
2005-08-26 00:58:00,1.54518,1.54535,1.5449,1.54502,304600001.0
2005-08-26 00:59:00,1.5449,1.54517,1.5449,1.54517,51200000.0
2005-08-26 01:00:00,1.5452,1.5454,1.54501,1.54512,209199998.0
2005-08-26 01:01:00,1.54515,1.54539,1.54504,1.54523,340600003.0
2005-08-26 01:02:00,1.54503,1.54524,1.54503,1.54524,146999999.0
2005-08-26 01:03:00,1.545,1.54531,1.545,1.54531,45899999.0
2005-08-26 01:04:00,1.5453,1.54536,1.54509,1.54528,493299999.0
2005-08-26 01:05:00,1.54519,1.54535,1.54512,1.54527,314099999.0
2005-08-26 01:06:00,1.54535,1.5454,1.54511,1.54511,211900000.0
2005-08-26 01:07:00,1.54518,1.54542,1.54518,1.54532,221299999.0
2005-08-26 01:08:00,1.54521,1.5454,1.54518,1.5454,146700002.0
2005-08-26 01:09:00,1.54533,1.54553,1.54533,1.54547,234899999.0
2005-08-26 01:10:00,1.5455,1.5456,1.54544,1.54544,209300001.0
2005-08-26 01:11:00,1.5455,1.54555,1.5455,1.54555,17000000.0
2005-08-26 01:12:00,1.5453,1.5455,1.54525,1.54538,274800001.0
2005-08-26 01:13:00,1.54529,1.54543,1.54512,1.5453,193900003.0
2005-08-26 01:14:00,1.54555,1.54568,1.54518,1.54536,311500000.0
2005-08-26 01:15:00,1.54538,1.54545,1.54528,1.5454,258400005.0
2005-08-26 01:16:00,1.54521,1.54543,1.54515,1.54543,277099999.0
2005-08-26 01:17:00,1.54524,1.54538,1.54488,1.54517,446299998.0
2005-08-26 01:18:00,1.54531,1.54548,1.54531,1.5454,193599999.0
2005-08-26 01:19:00,1.5455,1.5455,1.54496,1.54509,259700001.0
2005-08-26 01:20:00,1.5454,1.54547,1.54533,1.54547,277900000.0
2005-08-26 01:21:00,1.54529,1.54542,1.54523,1.54525,350700002.0
2005-08-26 01:22:00,1.54524,1.54533,1.54513,1.54525,256600002.0
2005-08-26 01:23:00,1.54492,1.54543,1.54492,1.54527,214099997.0
2005-08-26 01:24:00,1.54506,1.54521,1.54506,1.54521,145900004.0
2005-08-26 01:25:00,1.54507,1.54549,1.5448,1.54541,529500003.0
2005-08-26 01:26:00,1.54529,1.54531,1.54525,1.54525,86200002.0
2005-08-26 01:27:00,1.5451,1.5453,1.5451,1.5453,513900000.0
2005-08-26 01:28:00,1.54505,1.54545,1.54482,1.54528,441599999.0
2005-08-26 01:29:00,1.54516,1.54528,1.54509,1.54516,330000004.0
2005-08-26 01:30:00,1.54541,1.54567,1.54525,1.5453,217200001.0
2005-08-26 01:31:00,1.5453,1.54554,1.54527,1.54543,347999997.0
2005-08-26 01:32:00,1.54558,1.54578,1.54542,1.54561,513999999.0
2005-08-26 01:33:00,1.54541,1.54567,1.54535,1.54537,291500004.0
2005-08-26 01:34:00,1.54507,1.54558,1.54507,1.54552,347900001.0
2005-08-26 01:35:00,1.54546,1.54557,1.54535,1.54557,229999997.0
2005-08-26 01:36:00,1.54552,1.54552,1.54529,1.54547,238300000.0
2005-08-26 01:37:00,1.54535,1.54555,1.54535,1.5455,263599995.0
2005-08-26 01:38:00,1.54562,1.54583,1.54548,1.54555,328000001.0
2005-08-26 01:39:00,1.54535,1.54549,1.54526,1.54541,232800000.0
2005-08-26 01:40:00,1.5453,1.5455,1.54523,1.5455,231600001.0
2005-08-26 01:41:00,1.54543,1.54552,1.54531,1.54547,225799999.0
2005-08-26 01:42:00,1.5454,1.54555,1.54539,1.54545,300299996.0
2005-08-26 01:43:00,1.54542,1.54557,1.54539,1.54544,271500003.0
2005-08-26 01:44:00,1.54551,1.54551,1.54545,1.54545,40800000.0
2005-08-26 01:45:00,1.54545,1.54545,1.5454,1.5454,47100000.0
2005-08-26 01:46:00,1.54529,1.54548,1.54526,1.54548,389799997.0
2005-08-26 01:47:00,1.54538,1.54545,1.5453,1.5454,147900000.0
2005-08-26 01:48:00,1.5454,1.54548,1.54529,1.5454,358500001.0
2005-08-26 01:49:00,1.5453,1.54543,1.54522,1.5453,183399998.0
2005-08-26 01:50:00,1.54537,1.54545,1.54523,1.54528,221699997.0
2005-08-26 01:51:00,1.54521,1.54545,1.54504,1.54519,222000002.0
2005-08-26 01:52:00,1.54519,1.54537,1.54512,1.54512,104599998.0
2005-08-26 01:53:00,1.54532,1.5455,1.54527,1.54537,282500005.0
2005-08-26 01:54:00,1.54497,1.54528,1.54487,1.54523,461299994.0
2005-08-26 01:55:00,1.54522,1.54537,1.54512,1.54524,351699994.0
2005-08-26 01:56:00,1.54535,1.54535,1.5452,1.5452,38300001.0
2005-08-26 01:57:00,1.5454,1.54545,1.54532,1.54538,103300000.0
2005-08-26 01:58:00,1.54527,1.54545,1.54524,1.54527,236000000.0
2005-08-26 01:59:00,1.54521,1.54535,1.54513,1.54517,225799998.0
2005-08-26 02:00:00,1.54526,1.5454,1.54507,1.5453,306699997.0
2005-08-26 02:01:00,1.54548,1.54587,1.54548,1.54573,374800000.0
2005-08-26 02:02:00,1.54574,1.54579,1.54556,1.54575,410500001.0
2005-08-26 02:03:00,1.54552,1.5457,1.5455,1.54564,190000002.0
2005-08-26 02:04:00,1.54567,1.5458,1.54557,1.54566,373799997.0
2005-08-26 02:05:00,1.5456,1.54565,1.54536,1.54536,216499999.0
2005-08-26 02:06:00,1.54548,1.54562,1.54548,1.54558,239500000.0
2005-08-26 02:07:00,1.54538,1.54563,1.54532,1.54563,400300003.0
2005-08-26 02:08:00,1.54572,1.54584,1.5454,1.5454,244300001.0
2005-08-26 02:09:00,1.54568,1.54586,1.54557,1.54565,245600000.0
2005-08-26 02:10:00,1.54553,1.54583,1.54547,1.54547,312300003.0
2005-08-26 02:11:00,1.54558,1.54582,1.54533,1.54544,250199998.0
2005-08-26 02:12:00,1.5455,1.5455,1.54528,1.54528,77399999.0
2005-08-26 02:13:00,1.54542,1.54548,1.54533,1.54536,153800000.0
2005-08-26 02:14:00,1.54555,1.54565,1.54547,1.54554,253400003.0
2005-08-26 02:15:00,1.5455,1.54569,1.54541,1.54553,110099998.0
2005-08-26 02:16:00,1.54552,1.54561,1.54537,1.54543,416300001.0
2005-08-26 02:17:00,1.54548,1.54548,1.54523,1.54524,285900004.0
2005-08-26 02:18:00,1.54562,1.54596,1.54553,1.54553,185399997.0
2005-08-26 02:19:00,1.54541,1.54555,1.5454,1.54541,157199999.0
2005-08-26 02:20:00,1.54531,1.54542,1.54522,1.54522,359599997.0
2005-08-26 02:21:00,1.54525,1.54543,1.54522,1.54528,272899999.0
2005-08-26 02:22:00,1.54535,1.54583,1.54535,1.54549,252200002.0
2005-08-26 02:23:00,1.54542,1.54542,1.54515,1.54521,347600004.0
2005-08-26 02:24:00,1.54539,1.54563,1.54537,1.54556,330800000.0
2005-08-26 02:25:00,1.54553,1.54559,1.5453,1.54551,322200003.0
2005-08-26 02:26:00,1.54562,1.54565,1.54543,1.54545,164799999.0
2005-08-26 02:27:00,1.54536,1.54543,1.54525,1.54541,152800000.0
2005-08-26 02:28:00,1.54523,1.54541,1.5451,1.54516,280599997.0
2005-08-26 02:29:00,1.54509,1.54535,1.54504,1.54535,400400005.0
2005-08-26 02:30:00,1.54504,1.54549,1.54504,1.54549,88200001.0
2005-08-26 02:31:00,1.54543,1.54543,1.54529,1.54529,83900001.0
2005-08-26 02:32:00,1.54526,1.54526,1.54501,1.54504,159699998.0
2005-08-26 02:33:00,1.54501,1.54513,1.54499,1.54507,26400000.0
2005-08-26 02:34:00,1.54482,1.54499,1.54482,1.54483,240899997.0
2005-08-26 02:35:00,1.54501,1.54506,1.54483,1.54489,414499996.0
2005-08-26 02:36:00,1.54492,1.54505,1.54474,1.54478,367100002.0
2005-08-26 02:37:00,1.54484,1.54499,1.54469,1.54487,154900000.0
2005-08-26 02:38:00,1.54503,1.54503,1.54476,1.5449,283699998.0
2005-08-26 02:39:00,1.54502,1.54502,1.54482,1.54491,373600006.0
2005-08-26 02:40:00,1.54503,1.54503,1.54488,1.54499,95000002.0
2005-08-26 02:41:00,1.54498,1.54514,1.54484,1.54497,342699999.0
2005-08-26 02:42:00,1.54487,1.54503,1.54478,1.54478,454700000.0
2005-08-26 02:43:00,1.54498,1.54502,1.54495,1.54495,112600001.0
2005-08-26 02:44:00,1.54489,1.54505,1.54478,1.54495,319399999.0
2005-08-26 02:45:00,1.54488,1.54504,1.54472,1.54491,211900000.0
2005-08-26 02:46:00,1.54479,1.54494,1.54471,1.54486,51200000.0
2005-08-26 02:47:00,1.54489,1.54528,1.54478,1.54516,415600004.0
2005-08-26 02:48:00,1.54528,1.54543,1.54501,1.5451,235800003.0
2005-08-26 02:49:00,1.54504,1.54504,1.54488,1.54496,164600003.0
2005-08-26 02:50:00,1.54497,1.54511,1.54497,1.54511,69500002.0
2005-08-26 02:51:00,1.54513,1.54513,1.54493,1.54495,346800002.0
2005-08-26 02:52:00,1.54492,1.54505,1.54482,1.545,290200002.0
2005-08-26 02:53:00,1.54495,1.54504,1.54477,1.5449,262200004.0
2005-08-26 02:54:00,1.54494,1.54501,1.54487,1.54493,122100001.0
2005-08-26 02:55:00,1.54492,1.54497,1.54483,1.54483,286800002.0
2005-08-26 02:56:00,1.54488,1.545,1.5448,1.54495,253000000.0
2005-08-26 02:57:00,1.54508,1.54514,1.5449,1.545,281299999.0
2005-08-26 02:58:00,1.54469,1.54491,1.54443,1.54446,286100000.0
2005-08-26 02:59:00,1.54487,1.54498,1.54483,1.54491,191700000.0
2005-08-26 03:00:00,1.5448,1.5449,1.5448,1.5449,19200000.0
2005-08-26 03:01:00,1.54469,1.54492,1.54459,1.5447,427399999.0
2005-08-26 03:02:00,1.54485,1.54495,1.54458,1.54458,232800000.0
2005-08-26 03:03:00,1.54487,1.54495,1.54473,1.54485,164600003.0
2005-08-26 03:04:00,1.54494,1.54494,1.54477,1.54477,150000000.0
2005-08-26 03:05:00,1.5449,1.545,1.5449,1.545,16000000.0
2005-08-26 03:06:00,1.54495,1.54502,1.54495,1.54498,125500003.0
2005-08-26 03:07:00,1.54485,1.5449,1.5447,1.54478,178800004.0
2005-08-26 03:08:00,1.5449,1.54495,1.54472,1.54482,277900003.0
2005-08-26 03:09:00,1.5449,1.5449,1.5447,1.5447,220100001.0
2005-08-26 03:10:00,1.54458,1.54509,1.54443,1.545,328899999.0
2005-08-26 03:11:00,1.54476,1.54495,1.54476,1.5448,202400002.0
2005-08-26 03:12:00,1.54478,1.5449,1.54463,1.5449,395399997.0
2005-08-26 03:13:00,1.54479,1.54488,1.54466,1.54481,211699999.0
2005-08-26 03:14:00,1.54485,1.54497,1.54472,1.5449,203800000.0
2005-08-26 03:15:00,1.54488,1.54488,1.54476,1.54476,61599998.0
2005-08-26 03:16:00,1.54474,1.54493,1.5446,1.54479,300000005.0
2005-08-26 03:17:00,1.54483,1.54492,1.54467,1.54479,177399997.0
2005-08-26 03:18:00,1.54487,1.54495,1.54475,1.54484,208700001.0
2005-08-26 03:19:00,1.54488,1.54492,1.5447,1.5447,165400003.0
2005-08-26 03:20:00,1.54478,1.54492,1.54469,1.54485,224399997.0
2005-08-26 03:21:00,1.5449,1.5449,1.5448,1.5448,33699999.0
2005-08-26 03:22:00,1.5449,1.54495,1.5449,1.54495,32000000.0
2005-08-26 03:23:00,1.5449,1.54493,1.54473,1.54473,171200002.0
2005-08-26 03:24:00,1.54486,1.54495,1.54472,1.54487,223499999.0
2005-08-26 03:25:00,1.54497,1.54498,1.54442,1.54455,403900003.0
2005-08-26 03:26:00,1.54493,1.54494,1.54481,1.54494,45799999.0
2005-08-26 03:27:00,1.54498,1.54506,1.54485,1.54493,322000004.0
2005-08-26 03:28:00,1.54505,1.54505,1.54495,1.54495,194400002.0
2005-08-26 03:29:00,1.54485,1.54507,1.54485,1.54507,40800000.0
2005-08-26 03:30:00,1.545,1.54503,1.5449,1.5449,71900002.0
2005-08-26 03:31:00,1.54505,1.54516,1.54505,1.54516,100700002.0
2005-08-26 03:32:00,1.54513,1.54527,1.54499,1.54517,246099999.0
2005-08-26 03:33:00,1.54518,1.54525,1.54504,1.54522,210100002.0
2005-08-26 03:34:00,1.54525,1.54525,1.54501,1.54517,475200000.0
2005-08-26 03:35:00,1.54515,1.54533,1.54515,1.54533,138900001.0
2005-08-26 03:36:00,1.54514,1.54533,1.54513,1.54533,356500000.0
2005-08-26 03:37:00,1.54532,1.54536,1.54513,1.54519,345900001.0
2005-08-26 03:38:00,1.54528,1.54528,1.54511,1.54511,132700003.0
2005-08-26 03:39:00,1.54503,1.54528,1.54503,1.54528,100600003.0
2005-08-26 03:40:00,1.54526,1.54537,1.54498,1.5452,360099995.0
2005-08-26 03:41:00,1.5452,1.54524,1.54492,1.54492,248000000.0
2005-08-26 03:42:00,1.54523,1.54523,1.54494,1.54502,265200001.0
2005-08-26 03:43:00,1.54512,1.54529,1.54503,1.54509,266900001.0
2005-08-26 03:44:00,1.54502,1.54519,1.545,1.54518,144600001.0
2005-08-26 03:45:00,1.54516,1.54527,1.54501,1.54526,448799998.0
2005-08-26 03:46:00,1.5453,1.54535,1.54513,1.54527,215500000.0
2005-08-26 03:47:00,1.54557,1.54557,1.545,1.5452,261100002.0
2005-08-26 03:48:00,1.54535,1.54535,1.54512,1.54512,174000003.0
2005-08-26 03:49:00,1.54533,1.54544,1.54523,1.54523,292700000.0
2005-08-26 03:50:00,1.54524,1.54546,1.54511,1.54517,282500000.0
2005-08-26 03:51:00,1.54513,1.54538,1.54496,1.54527,260599999.0
2005-08-26 03:52:00,1.54538,1.54538,1.54513,1.54513,285300000.0
2005-08-26 03:53:00,1.5454,1.54545,1.54532,1.54538,53000000.0
2005-08-26 03:54:00,1.5454,1.54545,1.5454,1.54545,56800002.0
2005-08-26 03:55:00,1.54516,1.54533,1.54516,1.54533,29000000.0
2005-08-26 03:56:00,1.54519,1.54545,1.54519,1.54545,344499995.0
2005-08-26 03:57:00,1.54543,1.54543,1.54524,1.54524,60400000.0
2005-08-26 03:58:00,1.54502,1.54537,1.54477,1.54485,359100001.0
2005-08-26 03:59:00,1.54525,1.5453,1.5451,1.54519,350099996.0
2005-08-26 04:00:00,1.54533,1.54539,1.54505,1.54505,194200001.0
2005-08-26 04:01:00,1.5453,1.54541,1.54515,1.54518,297199999.0
2005-08-26 04:02:00,1.54524,1.5454,1.54524,1.54537,230399997.0
2005-08-26 04:03:00,1.54527,1.54541,1.54515,1.54517,245400001.0
2005-08-26 04:04:00,1.54545,1.54545,1.5454,1.5454,28000000.0
2005-08-26 04:05:00,1.54542,1.5455,1.54532,1.54545,330200002.0
2005-08-26 04:06:00,1.54533,1.5458,1.54533,1.5458,384500007.0
2005-08-26 04:07:00,1.54573,1.5459,1.5456,1.5458,309100003.0
2005-08-26 04:08:00,1.54558,1.54575,1.54552,1.54575,198100000.0
2005-08-26 04:09:00,1.54557,1.54575,1.54538,1.54559,239000000.0
2005-08-26 04:10:00,1.5457,1.54575,1.5456,1.54568,120000001.0
2005-08-26 04:11:00,1.54551,1.54577,1.54543,1.5456,469999992.0
2005-08-26 04:12:00,1.5457,1.5457,1.5456,1.5456,71800000.0
2005-08-26 04:13:00,1.54565,1.54565,1.5455,1.5455,60700000.0
2005-08-26 04:14:00,1.5457,1.5457,1.5456,1.5456,83100002.0
2005-08-26 04:15:00,1.5457,1.54575,1.5457,1.54575,121400002.0
2005-08-26 04:16:00,1.54566,1.54578,1.54548,1.5457,407900001.0
2005-08-26 04:17:00,1.54565,1.54579,1.54565,1.54569,263200005.0
2005-08-26 04:18:00,1.54563,1.54576,1.54555,1.5457,220600000.0
2005-08-26 04:19:00,1.54553,1.54576,1.54551,1.54567,280000003.0
2005-08-26 04:20:00,1.54577,1.54582,1.54555,1.54582,263300002.0
2005-08-26 04:21:00,1.54585,1.54588,1.54565,1.5457,358800001.0
2005-08-26 04:22:00,1.54564,1.54585,1.54556,1.5458,188500000.0
2005-08-26 04:23:00,1.54562,1.54598,1.54562,1.54595,386599999.0
2005-08-26 04:24:00,1.54586,1.54598,1.54575,1.54593,321099998.0
2005-08-26 04:25:00,1.54568,1.54587,1.54545,1.54555,217600004.0
2005-08-26 04:26:00,1.54595,1.54595,1.5458,1.54588,497900001.0
2005-08-26 04:27:00,1.54595,1.54595,1.5459,1.5459,69499999.0
2005-08-26 04:28:00,1.54577,1.54595,1.54577,1.54595,91799999.0
2005-08-26 04:29:00,1.54576,1.54598,1.54572,1.54586,188799999.0
2005-08-26 04:30:00,1.546,1.546,1.54581,1.54585,359400000.0
2005-08-26 04:31:00,1.54592,1.54605,1.54592,1.54605,133300001.0
2005-08-26 04:32:00,1.546,1.54615,1.54594,1.54595,339900001.0
2005-08-26 04:33:00,1.54597,1.54613,1.54597,1.54613,33800000.0
2005-08-26 04:34:00,1.546,1.5461,1.546,1.5461,24500000.0
2005-08-26 04:35:00,1.54581,1.54615,1.54562,1.54583,432500005.0
2005-08-26 04:36:00,1.54604,1.54612,1.54591,1.54608,122500000.0
2005-08-26 04:37:00,1.54612,1.54613,1.54568,1.54572,357099995.0
2005-08-26 04:38:00,1.5459,1.54605,1.54589,1.54605,388800002.0
2005-08-26 04:39:00,1.54601,1.54629,1.54571,1.54609,549999999.0
2005-08-26 04:40:00,1.54605,1.54605,1.54584,1.54584,117400000.0
2005-08-26 04:41:00,1.54584,1.54597,1.54574,1.54587,85800000.0
2005-08-26 04:42:00,1.54591,1.54604,1.54583,1.54587,418500000.0
2005-08-26 04:43:00,1.54589,1.54603,1.54579,1.54587,155200003.0
2005-08-26 04:44:00,1.5459,1.54595,1.5459,1.54595,63900002.0
2005-08-26 04:45:00,1.54588,1.54602,1.54569,1.54569,160900000.0
2005-08-26 04:46:00,1.5458,1.5459,1.5458,1.5459,8000000.0
2005-08-26 04:47:00,1.54594,1.54605,1.54581,1.54593,316500001.0
2005-08-26 04:48:00,1.54612,1.54612,1.54584,1.54585,195700000.0
2005-08-26 04:49:00,1.54603,1.54608,1.54586,1.546,356400003.0
2005-08-26 04:50:00,1.54587,1.54608,1.54578,1.54608,73599999.0
2005-08-26 04:51:00,1.54596,1.54606,1.54594,1.54604,52700000.0
2005-08-26 04:52:00,1.54588,1.54604,1.54559,1.54589,415600001.0
2005-08-26 04:53:00,1.54586,1.54602,1.54572,1.54594,58899999.0
2005-08-26 04:54:00,1.54587,1.54598,1.54562,1.54598,222100000.0
2005-08-26 04:55:00,1.54572,1.5459,1.54572,1.5459,66400000.0
2005-08-26 04:56:00,1.5458,1.5459,1.5458,1.5459,21100000.0
2005-08-26 04:57:00,1.5459,1.54595,1.54575,1.54588,157900000.0
2005-08-26 04:58:00,1.54583,1.54595,1.54574,1.5459,396800003.0
2005-08-26 04:59:00,1.54582,1.54582,1.54516,1.54525,325700002.0
2005-08-26 05:00:00,1.5459,1.54595,1.54577,1.54578,222100003.0
2005-08-26 05:01:00,1.54575,1.54605,1.54571,1.54571,420599993.0
2005-08-26 05:02:00,1.54572,1.54609,1.54567,1.54569,267599997.0
2005-08-26 05:03:00,1.54571,1.54579,1.54556,1.54568,239000000.0
2005-08-26 05:04:00,1.54594,1.54602,1.54578,1.54589,190700001.0
2005-08-26 05:05:00,1.54582,1.54591,1.54567,1.54567,174299999.0
2005-08-26 05:06:00,1.54578,1.54593,1.54569,1.54582,417500004.0
2005-08-26 05:07:00,1.54578,1.54585,1.54569,1.54583,378300002.0
2005-08-26 05:08:00,1.54553,1.54583,1.54545,1.54583,293600004.0
2005-08-26 05:09:00,1.54577,1.54577,1.54564,1.54564,79900002.0
2005-08-26 05:10:00,1.54574,1.54589,1.54572,1.54573,394600001.0
2005-08-26 05:11:00,1.54579,1.54588,1.54552,1.54563,149599998.0
2005-08-26 05:12:00,1.54578,1.54593,1.54564,1.54585,377100000.0
2005-08-26 05:13:00,1.5457,1.54582,1.54548,1.54557,146200000.0
2005-08-26 05:14:00,1.54558,1.54565,1.54545,1.5455,230699998.0
2005-08-26 05:15:00,1.54558,1.54562,1.54534,1.54553,163100001.0
2005-08-26 05:16:00,1.54561,1.5458,1.54551,1.54567,172900002.0
2005-08-26 05:17:00,1.54558,1.54578,1.54555,1.54562,326099997.0
2005-08-26 05:18:00,1.5456,1.54565,1.54546,1.54546,108000000.0
2005-08-26 05:19:00,1.54575,1.54593,1.54564,1.54564,214499996.0
2005-08-26 05:20:00,1.54556,1.54565,1.54547,1.54565,169400005.0
2005-08-26 05:21:00,1.54522,1.54583,1.54522,1.5456,89300000.0
2005-08-26 05:22:00,1.54555,1.54555,1.54539,1.5454,150399999.0
2005-08-26 05:23:00,1.54555,1.54561,1.5454,1.54546,433400003.0
2005-08-26 05:24:00,1.54535,1.54565,1.54535,1.54563,339200003.0
2005-08-26 05:25:00,1.54546,1.54565,1.54546,1.5456,271000000.0
2005-08-26 05:26:00,1.54552,1.54565,1.54552,1.54565,56000000.0
2005-08-26 05:27:00,1.54552,1.54569,1.54539,1.54548,358899998.0
2005-08-26 05:28:00,1.54536,1.54557,1.54518,1.54522,282299998.0
2005-08-26 05:29:00,1.54565,1.54565,1.54553,1.54557,56000000.0
2005-08-26 05:30:00,1.5456,1.54577,1.54524,1.54524,314299999.0
2005-08-26 05:31:00,1.54518,1.54555,1.54517,1.54522,446899998.0
2005-08-26 05:32:00,1.54552,1.54572,1.54552,1.54568,360699996.0
2005-08-26 05:33:00,1.54553,1.54567,1.54538,1.54558,253400004.0
2005-08-26 05:34:00,1.54549,1.54572,1.54544,1.54572,348700002.0
2005-08-26 05:35:00,1.5456,1.5457,1.5456,1.5457,45500000.0
2005-08-26 05:36:00,1.54567,1.54586,1.54555,1.54579,273200002.0
2005-08-26 05:37:00,1.54585,1.54604,1.5456,1.54571,257600002.0
2005-08-26 05:38:00,1.54576,1.54583,1.54565,1.54576,125500000.0
2005-08-26 05:39:00,1.54572,1.54605,1.54571,1.54582,298000005.0
2005-08-26 05:40:00,1.54576,1.54585,1.5456,1.54575,166200001.0
2005-08-26 05:41:00,1.54591,1.54604,1.54586,1.54594,88699999.0
2005-08-26 05:42:00,1.54588,1.54603,1.54572,1.54578,289100002.0
2005-08-26 05:43:00,1.54557,1.54582,1.54543,1.54572,210300001.0
2005-08-26 05:44:00,1.5457,1.5457,1.54542,1.54542,96699998.0
2005-08-26 05:45:00,1.54528,1.5454,1.54524,1.54528,362399998.0
2005-08-26 05:46:00,1.54537,1.54545,1.54527,1.54537,140700004.0
2005-08-26 05:47:00,1.54541,1.54557,1.54514,1.54544,216800001.0
2005-08-26 05:48:00,1.54537,1.54542,1.54518,1.54518,449999997.0
2005-08-26 05:49:00,1.5453,1.5455,1.54518,1.54535,394199999.0
2005-08-26 05:50:00,1.5453,1.54553,1.54514,1.54545,399400004.0
2005-08-26 05:51:00,1.54531,1.54539,1.54513,1.54522,232500000.0
2005-08-26 05:52:00,1.54529,1.54539,1.54514,1.54524,249300002.0
2005-08-26 05:53:00,1.54554,1.54567,1.54506,1.54555,506499999.0
2005-08-26 05:54:00,1.54538,1.54543,1.54512,1.54512,409599997.0
2005-08-26 05:55:00,1.54511,1.54539,1.54511,1.54532,189099997.0
2005-08-26 05:56:00,1.54521,1.54533,1.54521,1.54533,34800000.0
2005-08-26 05:57:00,1.5453,1.54535,1.54516,1.54528,255200002.0
2005-08-26 05:58:00,1.54533,1.54533,1.54512,1.54515,219099999.0
2005-08-26 05:59:00,1.54527,1.54535,1.54516,1.5453,262700002.0
2005-08-26 06:00:00,1.54537,1.54541,1.5451,1.54522,259700000.0
2005-08-26 06:01:00,1.54527,1.54538,1.54514,1.54528,296500003.0
2005-08-26 06:02:00,1.54491,1.54549,1.54489,1.54533,280100002.0
2005-08-26 06:03:00,1.54499,1.54521,1.54482,1.54511,270600006.0
2005-08-26 06:04:00,1.5449,1.5453,1.54479,1.5451,432099997.0
2005-08-26 06:05:00,1.54537,1.54558,1.54533,1.54536,367899995.0
2005-08-26 06:06:00,1.54544,1.54581,1.54544,1.54548,479899992.0
2005-08-26 06:07:00,1.54542,1.54542,1.54513,1.54528,96300000.0
2005-08-26 06:08:00,1.54525,1.54542,1.54518,1.54533,431799999.0
2005-08-26 06:09:00,1.54548,1.54548,1.5451,1.54533,338100001.0
2005-08-26 06:10:00,1.54532,1.54537,1.54516,1.54517,343000001.0
2005-08-26 06:11:00,1.54543,1.54543,1.54515,1.54525,346800001.0
2005-08-26 06:12:00,1.54535,1.54553,1.5452,1.54542,243099997.0
2005-08-26 06:13:00,1.54552,1.5456,1.54544,1.54551,94200002.0
2005-08-26 06:14:00,1.54558,1.54568,1.54532,1.54532,147500000.0
2005-08-26 06:15:00,1.54538,1.54553,1.54538,1.54553,146099999.0
2005-08-26 06:16:00,1.54541,1.54544,1.54532,1.54539,99900001.0
2005-08-26 06:17:00,1.5455,1.54555,1.5454,1.54548,193299999.0
2005-08-26 06:18:00,1.54553,1.54553,1.5453,1.5453,226600003.0
2005-08-26 06:19:00,1.5454,1.54545,1.54522,1.54522,429499999.0
2005-08-26 06:20:00,1.54559,1.54586,1.54557,1.54572,323500001.0
2005-08-26 06:21:00,1.5458,1.54585,1.54549,1.54549,243400002.0
2005-08-26 06:22:00,1.54547,1.54565,1.54522,1.54537,308799996.0
2005-08-26 06:23:00,1.54542,1.54561,1.54524,1.54557,428299999.0
2005-08-26 06:24:00,1.54551,1.54573,1.54546,1.54573,195099996.0
2005-08-26 06:25:00,1.5456,1.54572,1.54553,1.54553,181500002.0
2005-08-26 06:26:00,1.54562,1.54572,1.54532,1.54556,158599999.0
2005-08-26 06:27:00,1.54543,1.54556,1.54527,1.54537,232900000.0
2005-08-26 06:28:00,1.54571,1.5459,1.5452,1.54538,264700004.0
2005-08-26 06:29:00,1.54563,1.54563,1.54545,1.54549,124500001.0
2005-08-26 06:30:00,1.54521,1.54578,1.54521,1.54568,239600000.0
2005-08-26 06:31:00,1.54544,1.54558,1.54539,1.5455,383400006.0
2005-08-26 06:32:00,1.5456,1.54584,1.54556,1.54568,180100000.0
2005-08-26 06:33:00,1.5459,1.546,1.54579,1.54582,292500001.0
2005-08-26 06:34:00,1.54587,1.54595,1.54576,1.54595,387399995.0
2005-08-26 06:35:00,1.54573,1.54589,1.54554,1.54562,204200000.0
2005-08-26 06:36:00,1.54571,1.54589,1.54565,1.54567,155000003.0
2005-08-26 06:37:00,1.54604,1.54604,1.54589,1.54589,158300000.0
2005-08-26 06:38:00,1.54576,1.54583,1.54561,1.54567,234699998.0
2005-08-26 06:39:00,1.54573,1.5458,1.5456,1.5458,111100000.0
2005-08-26 06:40:00,1.54562,1.54583,1.54558,1.54568,257300000.0
2005-08-26 06:41:00,1.54545,1.54571,1.54538,1.5456,186799997.0
2005-08-26 06:42:00,1.5457,1.54575,1.5456,1.54569,247600001.0
2005-08-26 06:43:00,1.5458,1.5458,1.54534,1.5455,235700001.0
2005-08-26 06:44:00,1.54559,1.5457,1.54555,1.54555,161599998.0
2005-08-26 06:45:00,1.54556,1.54568,1.54529,1.5454,222799999.0
2005-08-26 06:46:00,1.5453,1.54544,1.54514,1.54527,431900000.0
2005-08-26 06:47:00,1.5452,1.5453,1.5452,1.5453,53500002.0
2005-08-26 06:48:00,1.54528,1.54541,1.54522,1.54532,345300008.0
2005-08-26 06:49:00,1.54533,1.54535,1.54511,1.54511,280199998.0
2005-08-26 06:50:00,1.54508,1.54523,1.54508,1.54522,259799998.0
2005-08-26 06:51:00,1.54511,1.54514,1.54487,1.54499,230100002.0
2005-08-26 06:52:00,1.54521,1.54521,1.54498,1.54502,234899997.0
2005-08-26 06:53:00,1.54502,1.54515,1.54495,1.54503,77100000.0
2005-08-26 06:54:00,1.5449,1.5452,1.54481,1.545,362399999.0
2005-08-26 06:55:00,1.54515,1.5453,1.54496,1.5451,329799994.0
2005-08-26 06:56:00,1.54497,1.54517,1.54495,1.545,189600001.0
2005-08-26 06:57:00,1.545,1.54525,1.545,1.54504,405099998.0
2005-08-26 06:58:00,1.54518,1.54526,1.5451,1.54514,388400005.0
2005-08-26 06:59:00,1.54509,1.54513,1.54498,1.54498,366099997.0
2005-08-26 07:00:00,1.54486,1.5451,1.54479,1.5451,409499998.0
2005-08-26 07:01:00,1.5451,1.54515,1.54499,1.54508,223400002.0
2005-08-26 07:02:00,1.54476,1.54507,1.54475,1.5449,292799998.0
2005-08-26 07:03:00,1.545,1.5451,1.545,1.5451,172099998.0
2005-08-26 07:04:00,1.5448,1.54515,1.5448,1.54515,333500000.0
2005-08-26 07:05:00,1.5453,1.54553,1.54518,1.54538,202900002.0
2005-08-26 07:06:00,1.54503,1.54521,1.54502,1.54518,249300000.0
2005-08-26 07:07:00,1.545,1.5451,1.545,1.5451,12200000.0
2005-08-26 07:08:00,1.54505,1.54505,1.5449,1.5449,28000000.0
2005-08-26 07:09:00,1.54467,1.54511,1.5446,1.54466,367500001.0
2005-08-26 07:10:00,1.54488,1.5451,1.54488,1.5451,103899999.0
2005-08-26 07:11:00,1.54509,1.54519,1.54498,1.54504,227000001.0
2005-08-26 07:12:00,1.54513,1.54524,1.54488,1.54494,383499998.0
2005-08-26 07:13:00,1.5451,1.54541,1.54499,1.54524,166500002.0
2005-08-26 07:14:00,1.54526,1.54549,1.5452,1.54529,228300000.0
2005-08-26 07:15:00,1.54529,1.5455,1.54519,1.54536,213599999.0
2005-08-26 07:16:00,1.5451,1.54531,1.54509,1.54515,298600000.0
2005-08-26 07:17:00,1.5452,1.5452,1.5451,1.5451,202299999.0
2005-08-26 07:18:00,1.545,1.54525,1.54498,1.54508,190199999.0
2005-08-26 07:19:00,1.54504,1.54517,1.54504,1.54517,60700001.0
2005-08-26 07:20:00,1.54505,1.54527,1.54505,1.5452,340999999.0
2005-08-26 07:21:00,1.54507,1.54525,1.54507,1.54509,171800001.0
2005-08-26 07:22:00,1.545,1.54527,1.54497,1.54527,236800002.0
2005-08-26 07:23:00,1.54517,1.5452,1.54506,1.54509,101600001.0
2005-08-26 07:24:00,1.54534,1.54555,1.54529,1.54539,285000002.0
2005-08-26 07:25:00,1.54519,1.54535,1.54513,1.54535,327799999.0
2005-08-26 07:26:00,1.54539,1.54539,1.54499,1.54516,200700000.0
2005-08-26 07:27:00,1.54515,1.54528,1.54504,1.54528,221600000.0
2005-08-26 07:28:00,1.54531,1.54541,1.54521,1.54521,203300003.0
2005-08-26 07:29:00,1.5453,1.54535,1.5452,1.54526,183799997.0
2005-08-26 07:30:00,1.54532,1.54533,1.54515,1.54533,317300001.0
2005-08-26 07:31:00,1.54526,1.54533,1.54526,1.54533,51500000.0
2005-08-26 07:32:00,1.5454,1.54547,1.54522,1.54522,226800003.0
2005-08-26 07:33:00,1.54538,1.54566,1.5452,1.54552,182500002.0
2005-08-26 07:34:00,1.54545,1.54565,1.54539,1.54565,379500007.0
2005-08-26 07:35:00,1.54558,1.54587,1.5452,1.54545,309700007.0
2005-08-26 07:36:00,1.54572,1.54577,1.54562,1.54562,222000000.0
2005-08-26 07:37:00,1.54551,1.54584,1.54535,1.54535,247199998.0
2005-08-26 07:38:00,1.54567,1.54567,1.54555,1.54555,138800002.0
2005-08-26 07:39:00,1.54567,1.54573,1.54553,1.54562,266400000.0
2005-08-26 07:40:00,1.54557,1.54571,1.54544,1.54563,284499999.0
2005-08-26 07:41:00,1.54536,1.54614,1.54533,1.54614,285900001.0
2005-08-26 07:42:00,1.5457,1.54578,1.54555,1.54574,279300002.0
2005-08-26 07:43:00,1.54566,1.54566,1.54538,1.5454,308800001.0
2005-08-26 07:44:00,1.54523,1.54547,1.54522,1.54533,270800004.0
2005-08-26 07:45:00,1.54531,1.54542,1.54516,1.54524,312999999.0
2005-08-26 07:46:00,1.54527,1.54533,1.54504,1.54519,344199997.0
2005-08-26 07:47:00,1.54517,1.54531,1.54515,1.54529,331899997.0
2005-08-26 07:48:00,1.54532,1.54532,1.5451,1.54511,264799998.0
2005-08-26 07:49:00,1.54525,1.54537,1.54518,1.54522,150300000.0
2005-08-26 07:50:00,1.54525,1.54536,1.54525,1.54536,50100000.0
2005-08-26 07:51:00,1.54535,1.54542,1.54509,1.54524,281400003.0
2005-08-26 07:52:00,1.54535,1.54548,1.5453,1.54534,291600003.0
2005-08-26 07:53:00,1.54534,1.54545,1.54526,1.54545,150099999.0
2005-08-26 07:54:00,1.54532,1.54545,1.54515,1.54533,222199998.0
2005-08-26 07:55:00,1.5452,1.54537,1.54519,1.54525,119800002.0
2005-08-26 07:56:00,1.54531,1.54531,1.54526,1.54526,78499999.0
2005-08-26 07:57:00,1.54519,1.54527,1.54513,1.54521,117600000.0
2005-08-26 07:58:00,1.54516,1.54529,1.54512,1.54527,283700002.0
2005-08-26 07:59:00,1.54535,1.54546,1.54529,1.5454,242300001.0
2005-08-26 08:00:00,1.54533,1.54543,1.54517,1.54524,176700001.0
2005-08-26 08:01:00,1.54542,1.54554,1.54533,1.54542,355200003.0
2005-08-26 08:02:00,1.54537,1.54545,1.54518,1.5454,374699998.0
2005-08-26 08:03:00,1.54516,1.5454,1.54516,1.5454,130899999.0
2005-08-26 08:04:00,1.54527,1.54543,1.54525,1.54532,287599999.0
2005-08-26 08:05:00,1.5454,1.54545,1.5454,1.54545,104100000.0
2005-08-26 08:06:00,1.54543,1.54558,1.54517,1.54517,271499999.0
2005-08-26 08:07:00,1.5454,1.54545,1.54517,1.54537,339800003.0
2005-08-26 08:08:00,1.54537,1.5454,1.54525,1.54529,93700001.0
2005-08-26 08:09:00,1.54525,1.54548,1.54525,1.54548,215100000.0
2005-08-26 08:10:00,1.54525,1.54573,1.54525,1.54571,129400000.0
2005-08-26 08:11:00,1.54552,1.54579,1.54552,1.54575,259000001.0
2005-08-26 08:12:00,1.54566,1.54569,1.54547,1.54548,364300000.0
2005-08-26 08:13:00,1.54557,1.54575,1.54555,1.54573,351300003.0
2005-08-26 08:14:00,1.54562,1.54579,1.5455,1.54564,365799999.0
2005-08-26 08:15:00,1.54568,1.54586,1.54561,1.5457,234700002.0
2005-08-26 08:16:00,1.54591,1.54595,1.54569,1.54592,302800003.0
2005-08-26 08:17:00,1.54583,1.5461,1.54583,1.54599,420100000.0
2005-08-26 08:18:00,1.54597,1.54607,1.54586,1.54587,365500002.0
2005-08-26 08:19:00,1.54603,1.54603,1.54574,1.54583,290900002.0
2005-08-26 08:20:00,1.54588,1.54597,1.54581,1.54587,228399998.0
2005-08-26 08:21:00,1.54591,1.54603,1.54571,1.54598,301900003.0
2005-08-26 08:22:00,1.54577,1.5459,1.54574,1.54575,254199997.0
2005-08-26 08:23:00,1.54591,1.54605,1.54581,1.54596,180000002.0
2005-08-26 08:24:00,1.54575,1.54592,1.54575,1.54592,13600000.0
2005-08-26 08:25:00,1.54594,1.54599,1.54582,1.54586,218200000.0
2005-08-26 08:26:00,1.54595,1.54603,1.5458,1.54597,206300001.0
2005-08-26 08:27:00,1.5459,1.54605,1.54571,1.54597,91600000.0
2005-08-26 08:28:00,1.54582,1.54594,1.54575,1.54588,158300000.0
2005-08-26 08:29:00,1.54591,1.54615,1.54591,1.54601,268399999.0
2005-08-26 08:30:00,1.54606,1.54609,1.54597,1.54603,54300002.0
2005-08-26 08:31:00,1.54595,1.54607,1.54582,1.54594,263399998.0
2005-08-26 08:32:00,1.54598,1.54609,1.54598,1.54609,162100000.0
2005-08-26 08:33:00,1.54607,1.54617,1.54593,1.5461,304399999.0
2005-08-26 08:34:00,1.54605,1.54619,1.54605,1.54613,121499999.0
2005-08-26 08:35:00,1.54614,1.54623,1.546,1.54613,263899998.0
2005-08-26 08:36:00,1.54614,1.54622,1.54589,1.54609,189699999.0
2005-08-26 08:37:00,1.54609,1.54613,1.54594,1.54606,236400003.0
2005-08-26 08:38:00,1.54602,1.54609,1.5459,1.54598,381499994.0
2005-08-26 08:39:00,1.5461,1.54615,1.54602,1.54608,104600001.0
2005-08-26 08:40:00,1.546,1.54615,1.54594,1.54604,252900000.0
2005-08-26 08:41:00,1.54602,1.54611,1.54577,1.54582,266000000.0
2005-08-26 08:42:00,1.54574,1.5459,1.54571,1.54588,379300002.0
2005-08-26 08:43:00,1.54576,1.5459,1.54576,1.5459,51300000.0
2005-08-26 08:44:00,1.54583,1.546,1.54583,1.546,76299999.0
2005-08-26 08:45:00,1.5456,1.54615,1.54542,1.54615,286599999.0
2005-08-26 08:46:00,1.54595,1.546,1.5458,1.54588,136600001.0
2005-08-26 08:47:00,1.54573,1.54599,1.54561,1.54577,306399999.0
2005-08-26 08:48:00,1.54588,1.54612,1.54574,1.54612,171699998.0
2005-08-26 08:49:00,1.54584,1.54608,1.54583,1.54608,293400003.0
2005-08-26 08:50:00,1.54601,1.54615,1.54594,1.54604,142899999.0
2005-08-26 08:51:00,1.5459,1.5461,1.5459,1.5461,99800002.0
2005-08-26 08:52:00,1.54607,1.5462,1.54579,1.54612,332500001.0
2005-08-26 08:53:00,1.54607,1.54624,1.54605,1.54614,387000003.0
2005-08-26 08:54:00,1.5459,1.5461,1.54576,1.54594,309099998.0
2005-08-26 08:55:00,1.54608,1.54623,1.54602,1.5461,206499998.0
2005-08-26 08:56:00,1.54608,1.54627,1.54605,1.54621,272300001.0
2005-08-26 08:57:00,1.54625,1.54625,1.54604,1.54604,129599998.0
2005-08-26 08:58:00,1.54591,1.54609,1.54591,1.54595,165400000.0
2005-08-26 08:59:00,1.54597,1.54611,1.54597,1.54611,53600000.0
2005-08-26 09:00:00,1.54598,1.54613,1.54587,1.54604,167899998.0
2005-08-26 09:01:00,1.54609,1.5462,1.54599,1.54604,279799998.0
2005-08-26 09:02:00,1.54612,1.5462,1.54604,1.54612,225400000.0
2005-08-26 09:03:00,1.54606,1.54606,1.54591,1.54591,43100000.0
2005-08-26 09:04:00,1.546,1.5461,1.5459,1.54601,301200000.0
2005-08-26 09:05:00,1.54608,1.54621,1.54604,1.54614,132999999.0
2005-08-26 09:06:00,1.5462,1.5462,1.54591,1.546,281099995.0
2005-08-26 09:07:00,1.54597,1.54608,1.54583,1.54583,163200002.0
2005-08-26 09:08:00,1.54591,1.54604,1.54586,1.54602,235700003.0
2005-08-26 09:09:00,1.54597,1.54599,1.54576,1.54583,296100002.0
2005-08-26 09:10:00,1.54584,1.54585,1.54557,1.54557,388300003.0
2005-08-26 09:11:00,1.54551,1.54558,1.54534,1.54546,344499997.0
2005-08-26 09:12:00,1.54558,1.5456,1.5454,1.54558,309200000.0
2005-08-26 09:13:00,1.54561,1.54573,1.54553,1.54566,115600000.0
2005-08-26 09:14:00,1.54567,1.54567,1.54541,1.54552,391799997.0
2005-08-26 09:15:00,1.54545,1.54559,1.54537,1.5455,380799997.0
2005-08-26 09:16:00,1.54554,1.54561,1.54547,1.54553,83000002.0
2005-08-26 09:17:00,1.54557,1.54557,1.54545,1.54545,95799999.0
2005-08-26 09:18:00,1.54546,1.54573,1.5451,1.54527,384100004.0
2005-08-26 09:19:00,1.54537,1.54556,1.54537,1.54556,117800002.0
2005-08-26 09:20:00,1.54563,1.54563,1.5453,1.5453,215000002.0
2005-08-26 09:21:00,1.54535,1.54554,1.54524,1.54547,469899997.0
2005-08-26 09:22:00,1.54543,1.54545,1.54536,1.54539,168600000.0
2005-08-26 09:23:00,1.54548,1.54574,1.54534,1.54553,533800006.0
2005-08-26 09:24:00,1.54546,1.54575,1.54545,1.54566,414400002.0
2005-08-26 09:25:00,1.54558,1.54569,1.54549,1.54552,236800001.0
2005-08-26 09:26:00,1.54559,1.54563,1.54534,1.54535,206999996.0
2005-08-26 09:27:00,1.54529,1.54548,1.54518,1.54541,299400005.0
2005-08-26 09:28:00,1.54539,1.54562,1.54534,1.54545,391200009.0
2005-08-26 09:29:00,1.54558,1.54572,1.54551,1.54561,187199996.0
2005-08-26 09:30:00,1.54566,1.54576,1.54552,1.54553,257300005.0
2005-08-26 09:31:00,1.54563,1.54581,1.54551,1.54558,266699999.0
2005-08-26 09:32:00,1.5457,1.54572,1.54559,1.54564,181300005.0
2005-08-26 09:33:00,1.54573,1.54587,1.54567,1.54587,231900006.0
2005-08-26 09:34:00,1.54577,1.54597,1.54563,1.54563,131299998.0
2005-08-26 09:35:00,1.54577,1.54591,1.54566,1.54569,130800000.0
2005-08-26 09:36:00,1.54554,1.54573,1.54547,1.54562,245900000.0
2005-08-26 09:37:00,1.54563,1.54574,1.54557,1.54567,96600000.0
2005-08-26 09:38:00,1.5458,1.5458,1.54544,1.54564,370100000.0
2005-08-26 09:39:00,1.54571,1.54583,1.54566,1.54567,219800000.0
2005-08-26 09:40:00,1.5457,1.5457,1.5456,1.5456,106400002.0
2005-08-26 09:41:00,1.54575,1.54575,1.54556,1.5456,328900004.0
2005-08-26 09:42:00,1.54575,1.54583,1.54567,1.54578,176099998.0
2005-08-26 09:43:00,1.54585,1.54593,1.54571,1.54584,322600004.0
2005-08-26 09:44:00,1.54577,1.5459,1.54566,1.54583,222999998.0
2005-08-26 09:45:00,1.54594,1.54594,1.54577,1.54577,37700000.0
2005-08-26 09:46:00,1.54608,1.54612,1.54604,1.54606,70400002.0
2005-08-26 09:47:00,1.54598,1.54612,1.54593,1.54601,260700000.0
2005-08-26 09:48:00,1.5457,1.54622,1.54554,1.54622,395399994.0
2005-08-26 09:49:00,1.546,1.546,1.5459,1.5459,173300003.0
2005-08-26 09:50:00,1.54598,1.54605,1.54582,1.54605,322099998.0
2005-08-26 09:51:00,1.54605,1.54605,1.54591,1.54591,186900003.0
2005-08-26 09:52:00,1.5458,1.54625,1.54551,1.54621,308699999.0
2005-08-26 09:53:00,1.54589,1.54605,1.5458,1.54605,170200001.0
2005-08-26 09:54:00,1.54595,1.54603,1.54575,1.54588,305400005.0
2005-08-26 09:55:00,1.54575,1.54601,1.54557,1.54597,262300002.0
2005-08-26 09:56:00,1.5459,1.54595,1.54576,1.54595,324399997.0
2005-08-26 09:57:00,1.54591,1.54591,1.54554,1.54554,303300002.0
2005-08-26 09:58:00,1.54567,1.54585,1.54567,1.5458,177500000.0
2005-08-26 09:59:00,1.54572,1.54572,1.54553,1.54568,277199999.0
2005-08-26 10:00:00,1.54562,1.54575,1.54554,1.54568,274799998.0
2005-08-26 10:01:00,1.54569,1.54585,1.54557,1.54584,254700000.0
2005-08-26 10:02:00,1.54561,1.54588,1.54554,1.54578,386000000.0
2005-08-26 10:03:00,1.5457,1.54585,1.5457,1.54585,172700001.0
2005-08-26 10:04:00,1.54584,1.54592,1.54584,1.54592,41300000.0
2005-08-26 10:05:00,1.54584,1.54603,1.54567,1.54594,336300004.0
2005-08-26 10:06:00,1.54603,1.54608,1.54593,1.54601,332099999.0
2005-08-26 10:07:00,1.54613,1.54613,1.54583,1.54589,372700004.0
2005-08-26 10:08:00,1.54596,1.54623,1.54584,1.54613,458199997.0
2005-08-26 10:09:00,1.54615,1.54627,1.54601,1.54614,302599999.0
2005-08-26 10:10:00,1.5463,1.54639,1.54616,1.54627,411900004.0
2005-08-26 10:11:00,1.546,1.54629,1.546,1.54629,228600003.0
2005-08-26 10:12:00,1.54624,1.54648,1.5462,1.54636,302400000.0
2005-08-26 10:13:00,1.54643,1.54643,1.54628,1.54628,292500003.0
2005-08-26 10:14:00,1.54647,1.54663,1.54634,1.54654,300100003.0
2005-08-26 10:15:00,1.54667,1.54669,1.54643,1.54643,163499998.0
2005-08-26 10:16:00,1.5464,1.5464,1.54609,1.54623,459099998.0
2005-08-26 10:17:00,1.54626,1.54636,1.54597,1.54608,292000003.0
2005-08-26 10:18:00,1.54607,1.54623,1.54601,1.54601,214599998.0
2005-08-26 10:19:00,1.54609,1.5462,1.54607,1.54618,185099999.0
2005-08-26 10:20:00,1.54603,1.54609,1.54587,1.54597,296300003.0
2005-08-26 10:21:00,1.54595,1.54615,1.54593,1.54607,233999999.0
2005-08-26 10:22:00,1.54593,1.54606,1.54587,1.54599,61200000.0
2005-08-26 10:23:00,1.54605,1.54613,1.54591,1.54613,384800002.0
2005-08-26 10:24:00,1.54603,1.54612,1.54586,1.54612,210600001.0
2005-08-26 10:25:00,1.54608,1.54624,1.54576,1.54577,392700007.0
2005-08-26 10:26:00,1.546,1.54615,1.54596,1.54599,149300000.0
2005-08-26 10:27:00,1.5461,1.54617,1.54598,1.54608,261700003.0
2005-08-26 10:28:00,1.54615,1.54615,1.546,1.54608,185200003.0
2005-08-26 10:29:00,1.54564,1.54617,1.5456,1.54578,262100001.0
2005-08-26 10:30:00,1.54612,1.54637,1.54607,1.54619,282700001.0
2005-08-26 10:31:00,1.5464,1.54651,1.54629,1.54633,327500001.0
2005-08-26 10:32:00,1.54629,1.54645,1.5462,1.54635,302600003.0
2005-08-26 10:33:00,1.54633,1.54642,1.54614,1.54622,162800001.0
2005-08-26 10:34:00,1.54626,1.54641,1.54614,1.54627,271600002.0
2005-08-26 10:35:00,1.54615,1.5463,1.54601,1.54615,301300000.0
2005-08-26 10:36:00,1.54609,1.5464,1.54609,1.5464,208000003.0
2005-08-26 10:37:00,1.54633,1.54642,1.54617,1.54638,304499997.0
2005-08-26 10:38:00,1.5463,1.54647,1.54625,1.5464,312000002.0
2005-08-26 10:39:00,1.54635,1.54635,1.54621,1.54629,336199998.0
2005-08-26 10:40:00,1.54615,1.54631,1.54601,1.54623,311199998.0
2005-08-26 10:41:00,1.54632,1.54651,1.54625,1.54625,362099999.0
2005-08-26 10:42:00,1.54631,1.54653,1.54629,1.54639,294699999.0
2005-08-26 10:43:00,1.54646,1.54653,1.5461,1.54645,382800003.0
2005-08-26 10:44:00,1.54658,1.54662,1.54644,1.54644,231599998.0
2005-08-26 10:45:00,1.54654,1.54662,1.54654,1.54662,84800000.0
2005-08-26 10:46:00,1.54655,1.54665,1.54636,1.54657,283100001.0
2005-08-26 10:47:00,1.54657,1.54665,1.5464,1.54655,130400000.0
2005-08-26 10:48:00,1.54656,1.54659,1.54647,1.54653,89499998.0
2005-08-26 10:49:00,1.54652,1.54661,1.54642,1.54648,376400001.0
2005-08-26 10:50:00,1.5468,1.5468,1.54663,1.54675,197800002.0
2005-08-26 10:51:00,1.5466,1.54681,1.54643,1.54671,555599999.0
2005-08-26 10:52:00,1.54676,1.54693,1.54668,1.54674,163799999.0
2005-08-26 10:53:00,1.54682,1.54692,1.54675,1.54692,252300001.0
2005-08-26 10:54:00,1.5469,1.54697,1.54678,1.54682,245999997.0
2005-08-26 10:55:00,1.54683,1.54689,1.5467,1.54677,273500001.0
2005-08-26 10:56:00,1.54688,1.54697,1.54675,1.54695,315800001.0
2005-08-26 10:57:00,1.54648,1.54696,1.54643,1.54688,357200003.0
2005-08-26 10:58:00,1.54695,1.54695,1.5468,1.5468,111200000.0
2005-08-26 10:59:00,1.54681,1.54684,1.54665,1.54665,283700000.0
2005-08-26 11:00:00,1.54682,1.54682,1.54655,1.54666,160700000.0
2005-08-26 11:01:00,1.54666,1.54677,1.54657,1.54677,151800002.0
2005-08-26 11:02:00,1.54665,1.54673,1.54653,1.54659,272200000.0
2005-08-26 11:03:00,1.54656,1.5467,1.54652,1.54666,267800003.0
2005-08-26 11:04:00,1.54648,1.54675,1.54639,1.54662,123800000.0
2005-08-26 11:05:00,1.54666,1.54693,1.54666,1.54693,179200000.0
2005-08-26 11:06:00,1.54676,1.54688,1.54659,1.54662,328199996.0
2005-08-26 11:07:00,1.54662,1.54666,1.54634,1.54666,452100003.0
2005-08-26 11:08:00,1.54656,1.54668,1.54649,1.54659,133000000.0
2005-08-26 11:09:00,1.54659,1.54675,1.54653,1.54675,196600002.0
2005-08-26 11:10:00,1.54659,1.5467,1.54652,1.54667,338400004.0
2005-08-26 11:11:00,1.54671,1.54671,1.54657,1.54657,126100004.0
2005-08-26 11:12:00,1.54617,1.54645,1.54606,1.54625,231500000.0
2005-08-26 11:13:00,1.54648,1.54665,1.54642,1.54665,192700000.0
2005-08-26 11:14:00,1.54651,1.54668,1.54651,1.54665,357199999.0
2005-08-26 11:15:00,1.5466,1.54665,1.54641,1.54657,365700003.0
2005-08-26 11:16:00,1.54651,1.54665,1.54651,1.54654,215700000.0
2005-08-26 11:17:00,1.54648,1.54672,1.54648,1.54663,309299993.0
2005-08-26 11:18:00,1.5465,1.54665,1.54649,1.54665,258599999.0
2005-08-26 11:19:00,1.5465,1.54665,1.54645,1.54665,276000003.0
2005-08-26 11:20:00,1.54664,1.54678,1.54657,1.54659,465800004.0
2005-08-26 11:21:00,1.54666,1.54672,1.54654,1.54672,276999999.0
2005-08-26 11:22:00,1.54663,1.54666,1.54639,1.54639,205100000.0
2005-08-26 11:23:00,1.54656,1.54667,1.54642,1.54645,190300002.0
2005-08-26 11:24:00,1.54611,1.54687,1.54611,1.54666,299400000.0
2005-08-26 11:25:00,1.54658,1.54682,1.54645,1.54682,355800002.0
2005-08-26 11:26:00,1.54673,1.5469,1.54665,1.54677,324300002.0
2005-08-26 11:27:00,1.54682,1.5469,1.54672,1.54681,375399998.0
2005-08-26 11:28:00,1.54677,1.54685,1.54665,1.54668,218899999.0
2005-08-26 11:29:00,1.54668,1.54683,1.54659,1.54669,283499999.0
2005-08-26 11:30:00,1.54664,1.54679,1.54655,1.54676,309200000.0
2005-08-26 11:31:00,1.5468,1.54693,1.5467,1.54679,340900000.0
2005-08-26 11:32:00,1.54687,1.54687,1.54658,1.54672,401999998.0
2005-08-26 11:33:00,1.54683,1.54685,1.54665,1.54672,374800000.0
2005-08-26 11:34:00,1.54674,1.54697,1.54666,1.54677,345999997.0
2005-08-26 11:35:00,1.54691,1.54705,1.54678,1.54688,254200000.0
2005-08-26 11:36:00,1.54693,1.54693,1.54669,1.54677,314600001.0
2005-08-26 11:37:00,1.54688,1.54696,1.54675,1.54677,272999995.0
2005-08-26 11:38:00,1.54693,1.54693,1.54675,1.54686,238500002.0
2005-08-26 11:39:00,1.54656,1.54681,1.54647,1.54681,318699996.0
2005-08-26 11:40:00,1.54685,1.54695,1.54672,1.54682,296399998.0
2005-08-26 11:41:00,1.54669,1.54693,1.54661,1.54693,291700001.0
2005-08-26 11:42:00,1.54664,1.54691,1.54664,1.54691,184299999.0
2005-08-26 11:43:00,1.54689,1.54697,1.54672,1.54673,381700004.0
2005-08-26 11:44:00,1.54675,1.54689,1.54666,1.54681,433000002.0
2005-08-26 11:45:00,1.54679,1.54698,1.54677,1.5469,331800003.0
2005-08-26 11:46:00,1.54675,1.54684,1.54665,1.54669,294800000.0
2005-08-26 11:47:00,1.54664,1.54691,1.54664,1.54681,205500002.0
2005-08-26 11:48:00,1.54676,1.54686,1.54665,1.54678,216999999.0
2005-08-26 11:49:00,1.54676,1.54697,1.54668,1.54685,429399999.0
2005-08-26 11:50:00,1.5469,1.54695,1.54681,1.54684,383300000.0
2005-08-26 11:51:00,1.54684,1.54702,1.54678,1.54698,266599998.0
2005-08-26 11:52:00,1.54683,1.54705,1.54683,1.54705,367099998.0
2005-08-26 11:53:00,1.54703,1.54707,1.54693,1.54701,320899997.0
2005-08-26 11:54:00,1.5471,1.54714,1.54691,1.54691,314299999.0
2005-08-26 11:55:00,1.54704,1.54716,1.54688,1.54696,206200002.0
2005-08-26 11:56:00,1.54684,1.547,1.54679,1.54697,434500001.0
2005-08-26 11:57:00,1.54675,1.54703,1.54675,1.54703,154700001.0
2005-08-26 11:58:00,1.54707,1.54716,1.54695,1.54695,272200004.0
2005-08-26 11:59:00,1.54695,1.54711,1.54688,1.54708,401100004.0
2005-08-26 12:00:00,1.54706,1.54713,1.54681,1.54695,349200001.0
2005-08-26 12:01:00,1.54678,1.54704,1.54678,1.54691,285300004.0
2005-08-26 12:02:00,1.54692,1.54703,1.54677,1.54696,312700000.0
2005-08-26 12:03:00,1.54698,1.54703,1.54669,1.54694,218000002.0
2005-08-26 12:04:00,1.54689,1.54717,1.5467,1.5469,397100002.0
2005-08-26 12:05:00,1.54705,1.54705,1.54686,1.54686,233600000.0
2005-08-26 12:06:00,1.54701,1.54712,1.54678,1.54701,349100000.0
2005-08-26 12:07:00,1.547,1.54705,1.54679,1.54679,315099999.0
2005-08-26 12:08:00,1.54698,1.54705,1.54686,1.54698,258200001.0
2005-08-26 12:09:00,1.54697,1.54703,1.54685,1.5469,190500000.0
2005-08-26 12:10:00,1.54707,1.5471,1.5468,1.5468,153700000.0
2005-08-26 12:11:00,1.54696,1.54696,1.54665,1.54676,378200000.0
2005-08-26 12:12:00,1.54673,1.5469,1.54669,1.54679,446399998.0
2005-08-26 12:13:00,1.54692,1.54699,1.54678,1.54691,217200000.0
2005-08-26 12:14:00,1.54693,1.54699,1.54681,1.54682,257399999.0
2005-08-26 12:15:00,1.54693,1.54712,1.54684,1.54712,255599999.0
2005-08-26 12:16:00,1.54705,1.54715,1.54691,1.54698,158000001.0
2005-08-26 12:17:00,1.54702,1.54712,1.54686,1.54697,307399995.0
2005-08-26 12:18:00,1.54692,1.54698,1.54682,1.54682,303200000.0
2005-08-26 12:19:00,1.54692,1.54705,1.54692,1.54705,83500000.0
2005-08-26 12:20:00,1.54697,1.54697,1.54675,1.54675,148000000.0
2005-08-26 12:21:00,1.54688,1.54702,1.54678,1.54692,89600001.0
2005-08-26 12:22:00,1.547,1.54705,1.54682,1.54698,220400002.0
2005-08-26 12:23:00,1.547,1.547,1.54672,1.54672,324200004.0
2005-08-26 12:24:00,1.54698,1.5471,1.54687,1.54702,228399999.0
2005-08-26 12:25:00,1.54711,1.54717,1.54696,1.54707,280100002.0
2005-08-26 12:26:00,1.54696,1.54711,1.54688,1.54689,258700000.0
2005-08-26 12:27:00,1.547,1.547,1.54681,1.54688,389200009.0
2005-08-26 12:28:00,1.5467,1.54711,1.5467,1.54711,261200000.0
2005-08-26 12:29:00,1.5471,1.54715,1.54692,1.54692,198299997.0
2005-08-26 12:30:00,1.54708,1.54712,1.54691,1.54696,225600000.0
2005-08-26 12:31:00,1.54707,1.54715,1.54693,1.54715,320999998.0
2005-08-26 12:32:00,1.54707,1.54715,1.54691,1.54708,417500003.0
2005-08-26 12:33:00,1.5471,1.54715,1.54702,1.54708,40800001.0
2005-08-26 12:34:00,1.54697,1.54713,1.54695,1.54713,362600000.0
2005-08-26 12:35:00,1.54708,1.54715,1.54702,1.5471,89599999.0
2005-08-26 12:36:00,1.54718,1.54718,1.54691,1.54699,157299999.0
2005-08-26 12:37:00,1.54681,1.54719,1.54677,1.54696,272300000.0
2005-08-26 12:38:00,1.5469,1.54707,1.54686,1.54698,223000001.0
2005-08-26 12:39:00,1.54686,1.547,1.54682,1.54698,364399999.0
2005-08-26 12:40:00,1.54698,1.54701,1.54673,1.54684,294100005.0
2005-08-26 12:41:00,1.54688,1.54701,1.54673,1.54687,220200003.0
2005-08-26 12:42:00,1.54692,1.54701,1.5468,1.54682,348599999.0
2005-08-26 12:43:00,1.54686,1.54698,1.54675,1.54692,348900002.0
2005-08-26 12:44:00,1.54691,1.54691,1.5466,1.54674,264400002.0
2005-08-26 12:45:00,1.54683,1.547,1.54683,1.54698,162900002.0
2005-08-26 12:46:00,1.54689,1.54699,1.54673,1.54685,266299998.0
2005-08-26 12:47:00,1.54679,1.54687,1.54667,1.54679,253600001.0
2005-08-26 12:48:00,1.54675,1.54685,1.5466,1.54677,117499999.0
2005-08-26 12:49:00,1.54649,1.54683,1.54644,1.54672,342600003.0
2005-08-26 12:50:00,1.54673,1.54675,1.54646,1.54646,183599996.0
2005-08-26 12:51:00,1.54667,1.54681,1.54662,1.54672,215099997.0
2005-08-26 12:52:00,1.54665,1.54685,1.54641,1.54664,448800003.0
2005-08-26 12:53:00,1.54668,1.54685,1.54653,1.54685,297199999.0
2005-08-26 12:54:00,1.54678,1.54682,1.54668,1.54669,205000001.0
2005-08-26 12:55:00,1.54678,1.54685,1.54671,1.54671,62800000.0
2005-08-26 12:56:00,1.54659,1.54692,1.54659,1.54684,272500005.0
2005-08-26 12:57:00,1.54667,1.54692,1.54667,1.54692,217299998.0
2005-08-26 12:58:00,1.54684,1.54684,1.54664,1.5467,314299999.0
2005-08-26 12:59:00,1.54669,1.54695,1.54669,1.54683,177800000.0
2005-08-26 13:00:00,1.54685,1.54694,1.5467,1.54676,295500002.0
2005-08-26 13:01:00,1.54693,1.5471,1.54685,1.54697,291499998.0
2005-08-26 13:02:00,1.54698,1.54701,1.54674,1.54685,283700003.0
2005-08-26 13:03:00,1.54686,1.547,1.54676,1.54696,224099999.0
2005-08-26 13:04:00,1.54685,1.5469,1.54664,1.54678,156700001.0
2005-08-26 13:05:00,1.54673,1.54688,1.54671,1.54688,279899999.0
2005-08-26 13:06:00,1.54668,1.54687,1.54668,1.54682,183699998.0
2005-08-26 13:07:00,1.54676,1.54689,1.54662,1.54677,310599999.0
2005-08-26 13:08:00,1.54678,1.54685,1.54666,1.54677,96700002.0
2005-08-26 13:09:00,1.54689,1.54689,1.54677,1.54677,32500000.0
2005-08-26 13:10:00,1.54683,1.54694,1.54671,1.54682,309899998.0
2005-08-26 13:11:00,1.54693,1.54693,1.54672,1.54686,243700001.0
2005-08-26 13:12:00,1.5469,1.5469,1.54667,1.54675,156100001.0
2005-08-26 13:13:00,1.54687,1.54697,1.54675,1.54684,249900001.0
2005-08-26 13:14:00,1.54682,1.54695,1.54674,1.54695,161400001.0
2005-08-26 13:15:00,1.54696,1.54696,1.5468,1.54681,257900004.0
2005-08-26 13:16:00,1.54679,1.5469,1.54668,1.54686,211200001.0
2005-08-26 13:17:00,1.54682,1.5469,1.54661,1.54684,203399999.0
2005-08-26 13:18:00,1.54649,1.54678,1.54644,1.54657,318499996.0
2005-08-26 13:19:00,1.54652,1.54663,1.54642,1.5466,378600001.0
2005-08-26 13:20:00,1.54658,1.54665,1.54649,1.5466,344400008.0
2005-08-26 13:21:00,1.54665,1.54665,1.54648,1.5465,287700001.0
2005-08-26 13:22:00,1.54667,1.54682,1.54661,1.54682,305299999.0
2005-08-26 13:23:00,1.54672,1.54682,1.54638,1.54654,171500000.0
2005-08-26 13:24:00,1.54636,1.54652,1.54628,1.54643,202999999.0
2005-08-26 13:25:00,1.54645,1.54648,1.54615,1.54629,508100002.0
2005-08-26 13:26:00,1.54636,1.54659,1.54629,1.54643,275399998.0
2005-08-26 13:27:00,1.54645,1.54655,1.54634,1.54638,247999999.0
2005-08-26 13:28:00,1.54645,1.54655,1.5463,1.54647,139599997.0
2005-08-26 13:29:00,1.54638,1.54667,1.54638,1.54665,325600002.0
2005-08-26 13:30:00,1.5466,1.54665,1.54648,1.54659,255800000.0
2005-08-26 13:31:00,1.54663,1.54665,1.54648,1.54652,444700002.0
2005-08-26 13:32:00,1.5465,1.54662,1.54644,1.54652,283500004.0
2005-08-26 13:33:00,1.54631,1.5465,1.54631,1.54642,246199999.0
2005-08-26 13:34:00,1.54641,1.54649,1.54625,1.54649,265100005.0
2005-08-26 13:35:00,1.5466,1.54665,1.54645,1.54645,388200002.0
2005-08-26 13:36:00,1.54661,1.54677,1.54655,1.54661,278600001.0
2005-08-26 13:37:00,1.54657,1.54665,1.54651,1.54651,87100000.0
2005-08-26 13:38:00,1.54606,1.5465,1.54606,1.54612,332200001.0
2005-08-26 13:39:00,1.54651,1.5466,1.54636,1.54643,169800001.0
2005-08-26 13:40:00,1.54646,1.54659,1.54638,1.54648,326599997.0
2005-08-26 13:41:00,1.54654,1.54654,1.54629,1.54629,51900000.0
2005-08-26 13:42:00,1.54651,1.54666,1.54645,1.54646,359600004.0
2005-08-26 13:43:00,1.54661,1.54668,1.54652,1.54667,167299999.0
2005-08-26 13:44:00,1.54658,1.5467,1.5465,1.5467,301499997.0
2005-08-26 13:45:00,1.54651,1.54664,1.54651,1.54663,103800004.0
2005-08-26 13:46:00,1.54663,1.54663,1.54643,1.54647,275800002.0
2005-08-26 13:47:00,1.5462,1.54676,1.54611,1.54614,366299997.0
2005-08-26 13:48:00,1.54643,1.54652,1.54621,1.54648,326600004.0
2005-08-26 13:49:00,1.54653,1.54674,1.5463,1.54674,382300001.0
2005-08-26 13:50:00,1.54637,1.5465,1.54629,1.54641,263599996.0
2005-08-26 13:51:00,1.54637,1.54651,1.54624,1.54636,357500001.0
2005-08-26 13:52:00,1.54648,1.54648,1.54628,1.54648,229199999.0
2005-08-26 13:53:00,1.54652,1.54652,1.54631,1.54631,160200002.0
2005-08-26 13:54:00,1.54655,1.54655,1.54631,1.54647,260999996.0
2005-08-26 13:55:00,1.54646,1.54653,1.54632,1.54648,277200000.0
2005-08-26 13:56:00,1.54655,1.54655,1.54631,1.54647,206699998.0
2005-08-26 13:57:00,1.54641,1.54657,1.54641,1.5465,302399999.0
2005-08-26 13:58:00,1.54581,1.5467,1.54581,1.54638,176600001.0
2005-08-26 13:59:00,1.54631,1.54662,1.54631,1.54662,147300000.0
2005-08-26 14:00:00,1.54658,1.54664,1.54642,1.54658,386800003.0
2005-08-26 14:01:00,1.54655,1.54665,1.54641,1.54655,380400000.0
2005-08-26 14:02:00,1.54665,1.54668,1.5465,1.5466,493399996.0
2005-08-26 14:03:00,1.54642,1.54665,1.54618,1.54647,289100004.0
2005-08-26 14:04:00,1.54645,1.54656,1.54632,1.5465,163799998.0
2005-08-26 14:05:00,1.54652,1.54652,1.54644,1.54644,61000000.0
2005-08-26 14:06:00,1.54633,1.54642,1.54615,1.5464,307699996.0
2005-08-26 14:07:00,1.54632,1.54637,1.54622,1.54624,404699997.0
2005-08-26 14:08:00,1.54626,1.54641,1.54617,1.5462,299600002.0
2005-08-26 14:09:00,1.54644,1.54654,1.54631,1.54634,130400000.0
2005-08-26 14:10:00,1.54635,1.54648,1.54631,1.54645,271900000.0
2005-08-26 14:11:00,1.5464,1.54655,1.54638,1.54647,287200004.0
2005-08-26 14:12:00,1.54636,1.54654,1.54635,1.54649,299500002.0
2005-08-26 14:13:00,1.54652,1.54658,1.54632,1.54658,364899997.0
2005-08-26 14:14:00,1.54641,1.5465,1.54626,1.54643,214000000.0
2005-08-26 14:15:00,1.54642,1.54658,1.54636,1.54638,366100002.0
2005-08-26 14:16:00,1.5465,1.5465,1.5464,1.5464,48700001.0
2005-08-26 14:17:00,1.5464,1.54655,1.54637,1.54641,324499997.0
2005-08-26 14:18:00,1.54652,1.5466,1.5464,1.54647,264099996.0
2005-08-26 14:19:00,1.54667,1.5467,1.54654,1.54654,288399999.0
2005-08-26 14:20:00,1.54658,1.54663,1.54627,1.54652,444599996.0
2005-08-26 14:21:00,1.54662,1.54662,1.54638,1.54638,295800005.0
2005-08-26 14:22:00,1.54652,1.54661,1.54641,1.54648,341799999.0
2005-08-26 14:23:00,1.54663,1.54663,1.54636,1.54641,266000002.0
2005-08-26 14:24:00,1.54638,1.5466,1.54635,1.54655,344600000.0
2005-08-26 14:25:00,1.54662,1.54662,1.54654,1.54654,35200000.0
2005-08-26 14:26:00,1.54643,1.54678,1.54636,1.54678,258699997.0
2005-08-26 14:27:00,1.54676,1.54696,1.54665,1.54681,226299998.0
2005-08-26 14:28:00,1.54647,1.54675,1.54647,1.54669,271700004.0
2005-08-26 14:29:00,1.54658,1.54675,1.5465,1.54675,320200000.0
2005-08-26 14:30:00,1.54666,1.54675,1.54649,1.54665,456900001.0
2005-08-26 14:31:00,1.54656,1.54668,1.54638,1.54653,78799999.0
2005-08-26 14:32:00,1.54665,1.54668,1.54642,1.54655,287099999.0
2005-08-26 14:33:00,1.5469,1.54699,1.54635,1.54638,424200000.0
2005-08-26 14:34:00,1.54648,1.54665,1.54646,1.5465,164499997.0
2005-08-26 14:35:00,1.54648,1.54671,1.5463,1.54651,490400004.0
2005-08-26 14:36:00,1.54658,1.54668,1.54644,1.54655,434799996.0
2005-08-26 14:37:00,1.54665,1.54665,1.54649,1.5465,407200003.0
2005-08-26 14:38:00,1.54665,1.54665,1.5465,1.54653,104799998.0
2005-08-26 14:39:00,1.54665,1.54665,1.54649,1.5466,346099999.0
2005-08-26 14:40:00,1.54661,1.54661,1.54637,1.54637,85900000.0
2005-08-26 14:41:00,1.54639,1.54639,1.54618,1.54628,256599998.0
2005-08-26 14:42:00,1.54636,1.54636,1.54601,1.54615,456400004.0
2005-08-26 14:43:00,1.546,1.54617,1.5459,1.54617,483900004.0
2005-08-26 14:44:00,1.54604,1.54617,1.54594,1.54608,226900000.0
2005-08-26 14:45:00,1.54623,1.54623,1.54605,1.54605,140900004.0
2005-08-26 14:46:00,1.54623,1.54628,1.54613,1.5462,166899998.0
2005-08-26 14:47:00,1.54616,1.5463,1.54605,1.5462,149299999.0
2005-08-26 14:48:00,1.54621,1.54629,1.54609,1.54621,102099998.0
2005-08-26 14:49:00,1.54611,1.54626,1.54603,1.54624,167000000.0
2005-08-26 14:50:00,1.54623,1.54632,1.54607,1.54632,343700000.0
2005-08-26 14:51:00,1.54616,1.54628,1.54594,1.54621,205300001.0
2005-08-26 14:52:00,1.54618,1.54625,1.54611,1.54622,246700001.0
2005-08-26 14:53:00,1.54603,1.54616,1.5459,1.54605,271299998.0
2005-08-26 14:54:00,1.54606,1.54619,1.54606,1.54606,121399999.0
2005-08-26 14:55:00,1.54616,1.54628,1.54603,1.54613,158200001.0
2005-08-26 14:56:00,1.54623,1.54631,1.54617,1.54624,58899999.0
2005-08-26 14:57:00,1.54617,1.54635,1.54615,1.54623,291000000.0
2005-08-26 14:58:00,1.54605,1.54624,1.54602,1.54602,295199998.0
2005-08-26 14:59:00,1.54618,1.54618,1.54591,1.546,252800005.0
2005-08-26 15:00:00,1.54605,1.54605,1.54579,1.54591,210300000.0
2005-08-26 15:01:00,1.54595,1.54606,1.5458,1.54584,355700000.0
2005-08-26 15:02:00,1.54585,1.54592,1.54565,1.54572,194700000.0
2005-08-26 15:03:00,1.54573,1.5459,1.54566,1.54568,364299998.0
2005-08-26 15:04:00,1.54567,1.54584,1.54565,1.54581,202300000.0
2005-08-26 15:05:00,1.54568,1.54588,1.54549,1.54587,317900001.0
2005-08-26 15:06:00,1.54572,1.54599,1.54571,1.54578,272800001.0
2005-08-26 15:07:00,1.54583,1.54619,1.54583,1.5461,202900000.0
2005-08-26 15:08:00,1.54592,1.54605,1.54575,1.54595,241499998.0
2005-08-26 15:09:00,1.54606,1.54606,1.54587,1.54587,132499998.0
2005-08-26 15:10:00,1.54591,1.54609,1.54583,1.54593,319499992.0
2005-08-26 15:11:00,1.54602,1.54612,1.54594,1.54601,161399998.0
2005-08-26 15:12:00,1.54603,1.54603,1.54583,1.54583,183800003.0
2005-08-26 15:13:00,1.54593,1.54599,1.54587,1.54596,51799998.0
2005-08-26 15:14:00,1.54598,1.54602,1.54579,1.54602,211099999.0
2005-08-26 15:15:00,1.54592,1.5461,1.54583,1.54595,321600001.0
2005-08-26 15:16:00,1.54569,1.54603,1.54569,1.54603,290400003.0
2005-08-26 15:17:00,1.54611,1.54617,1.54603,1.54611,371800002.0
2005-08-26 15:18:00,1.54616,1.54616,1.54583,1.54613,274100003.0
2005-08-26 15:19:00,1.54607,1.54615,1.54593,1.5461,194100000.0
2005-08-26 15:20:00,1.5461,1.54615,1.54596,1.54615,117300000.0
2005-08-26 15:21:00,1.54592,1.54615,1.54592,1.54612,313300004.0
2005-08-26 15:22:00,1.54604,1.54615,1.54592,1.54592,306900002.0
2005-08-26 15:23:00,1.5459,1.5461,1.5458,1.54598,197300003.0
2005-08-26 15:24:00,1.54601,1.54615,1.546,1.5461,315100004.0
2005-08-26 15:25:00,1.54605,1.54625,1.54574,1.54604,297200001.0
2005-08-26 15:26:00,1.54608,1.54614,1.54587,1.54601,218699998.0
2005-08-26 15:27:00,1.54625,1.54625,1.54614,1.54614,179600002.0
2005-08-26 15:28:00,1.54615,1.54618,1.54602,1.54607,271299995.0
2005-08-26 15:29:00,1.54613,1.54622,1.54588,1.54603,484800004.0
2005-08-26 15:30:00,1.54606,1.5462,1.54588,1.54608,78900000.0
2005-08-26 15:31:00,1.54623,1.54623,1.54605,1.54616,290099999.0
2005-08-26 15:32:00,1.54605,1.54617,1.54599,1.54612,265199998.0
2005-08-26 15:33:00,1.54607,1.54622,1.54592,1.54622,309999999.0
2005-08-26 15:34:00,1.54611,1.5462,1.54585,1.546,194899997.0
2005-08-26 15:35:00,1.54609,1.54617,1.54598,1.5461,302200004.0
2005-08-26 15:36:00,1.54593,1.5462,1.54593,1.54612,301400002.0
2005-08-26 15:37:00,1.54602,1.54618,1.5459,1.54605,217100000.0
2005-08-26 15:38:00,1.54605,1.54622,1.54603,1.54615,125100000.0
2005-08-26 15:39:00,1.54627,1.54628,1.5461,1.54621,451800004.0
2005-08-26 15:40:00,1.5461,1.54612,1.54598,1.54606,25599999.0
2005-08-26 15:41:00,1.54592,1.54592,1.54577,1.54578,102200002.0
2005-08-26 15:42:00,1.54586,1.54605,1.54586,1.54605,47100001.0
2005-08-26 15:43:00,1.54608,1.54609,1.54592,1.54601,119200000.0
2005-08-26 15:44:00,1.54602,1.5461,1.54593,1.54607,145200000.0
2005-08-26 15:45:00,1.54592,1.54608,1.54582,1.54595,240100001.0
2005-08-26 15:46:00,1.54579,1.54605,1.54579,1.54599,333900003.0
2005-08-26 15:47:00,1.54596,1.54609,1.5459,1.54601,170699996.0
2005-08-26 15:48:00,1.54595,1.54618,1.54595,1.54604,286200003.0
2005-08-26 15:49:00,1.54597,1.54607,1.54584,1.54594,278399998.0
2005-08-26 15:50:00,1.54588,1.54604,1.54587,1.54601,339799999.0
2005-08-26 15:51:00,1.5459,1.54595,1.5457,1.5457,250700002.0
2005-08-26 15:52:00,1.5459,1.54595,1.54582,1.54582,215699998.0
2005-08-26 15:53:00,1.54595,1.54599,1.54575,1.54575,231899996.0
2005-08-26 15:54:00,1.54578,1.54595,1.54571,1.54595,236100002.0
2005-08-26 15:55:00,1.54598,1.54598,1.54579,1.54585,297800001.0
2005-08-26 15:56:00,1.54582,1.54602,1.54579,1.54602,426000004.0
2005-08-26 15:57:00,1.54597,1.54605,1.54585,1.5459,136400001.0
2005-08-26 15:58:00,1.54594,1.54599,1.54577,1.54587,257100002.0
2005-08-26 15:59:00,1.54595,1.54602,1.5458,1.54597,260500001.0
2005-08-26 16:00:00,1.54602,1.54603,1.54586,1.54586,243299999.0
2005-08-26 16:01:00,1.546,1.54607,1.54581,1.54588,219500000.0
2005-08-26 16:02:00,1.5459,1.54602,1.54579,1.54592,260399996.0
2005-08-26 16:03:00,1.54594,1.54601,1.54573,1.54595,364700002.0
2005-08-26 16:04:00,1.54582,1.54596,1.54582,1.54594,147100000.0
2005-08-26 16:05:00,1.54588,1.54588,1.5456,1.54566,187800000.0
2005-08-26 16:06:00,1.54565,1.5459,1.54552,1.54581,393600002.0
2005-08-26 16:07:00,1.54588,1.54589,1.54562,1.54566,360300000.0
2005-08-26 16:08:00,1.54572,1.54583,1.54564,1.54575,68900000.0
2005-08-26 16:09:00,1.5458,1.54586,1.54562,1.54574,193400000.0
2005-08-26 16:10:00,1.54574,1.54574,1.54546,1.54565,213999999.0
2005-08-26 16:11:00,1.54573,1.54574,1.54553,1.54553,248600000.0
2005-08-26 16:12:00,1.54565,1.54571,1.54551,1.54562,447400001.0
2005-08-26 16:13:00,1.5456,1.54574,1.54541,1.54558,304500002.0
2005-08-26 16:14:00,1.54555,1.54573,1.54544,1.54568,356300005.0
2005-08-26 16:15:00,1.54499,1.5453,1.54499,1.5453,224400002.0
2005-08-26 16:16:00,1.5452,1.54541,1.54514,1.54526,396699998.0
2005-08-26 16:17:00,1.54542,1.54545,1.54523,1.54532,411300000.0
2005-08-26 16:18:00,1.54548,1.54548,1.54532,1.5454,81600000.0
2005-08-26 16:19:00,1.5454,1.54549,1.54522,1.54526,401200006.0
2005-08-26 16:20:00,1.54497,1.5451,1.5449,1.54495,181400002.0
2005-08-26 16:21:00,1.54497,1.54502,1.54481,1.54481,202600003.0
2005-08-26 16:22:00,1.54479,1.54487,1.5447,1.54475,68000001.0
2005-08-26 16:23:00,1.54479,1.54499,1.54479,1.54496,212600000.0
2005-08-26 16:24:00,1.54473,1.54499,1.54473,1.54482,507200004.0
2005-08-26 16:25:00,1.5449,1.54511,1.54487,1.54503,239000001.0
2005-08-26 16:26:00,1.54487,1.54508,1.54466,1.54498,211900001.0
2005-08-26 16:27:00,1.54503,1.54511,1.54485,1.54485,284799998.0
2005-08-26 16:28:00,1.54478,1.54503,1.54478,1.54493,278200001.0
2005-08-26 16:29:00,1.54493,1.54514,1.54487,1.54514,199199999.0
2005-08-26 16:30:00,1.54492,1.54511,1.54476,1.54496,272599998.0
2005-08-26 16:31:00,1.54479,1.54505,1.54477,1.54496,284699999.0
2005-08-26 16:32:00,1.54491,1.54497,1.54483,1.54484,249600002.0
2005-08-26 16:33:00,1.54496,1.54506,1.54476,1.54476,261399999.0
2005-08-26 16:34:00,1.54482,1.54501,1.54476,1.54489,143900002.0
2005-08-26 16:35:00,1.545,1.545,1.54474,1.54479,196500002.0
2005-08-26 16:36:00,1.54489,1.54502,1.5448,1.54494,184599997.0
2005-08-26 16:37:00,1.54495,1.54506,1.54484,1.54487,296000001.0
2005-08-26 16:38:00,1.54473,1.54489,1.54466,1.54486,357600003.0
2005-08-26 16:39:00,1.54481,1.54498,1.54481,1.54498,52800000.0
2005-08-26 16:40:00,1.54492,1.54497,1.54485,1.54493,121999997.0
2005-08-26 16:41:00,1.54482,1.54494,1.54466,1.54478,195300000.0
2005-08-26 16:42:00,1.5446,1.54491,1.5446,1.54483,343799997.0
2005-08-26 16:43:00,1.5446,1.54476,1.5444,1.54459,89399999.0
2005-08-26 16:44:00,1.54478,1.5448,1.54457,1.5447,262200004.0
2005-08-26 16:45:00,1.54467,1.5447,1.5445,1.54453,335500000.0
2005-08-26 16:46:00,1.54467,1.54472,1.5445,1.54467,325599999.0
2005-08-26 16:47:00,1.54463,1.54501,1.54456,1.54492,385599999.0
2005-08-26 16:48:00,1.54492,1.545,1.54474,1.54486,238699997.0
2005-08-26 16:49:00,1.54485,1.54502,1.54485,1.54498,298900002.0
2005-08-26 16:50:00,1.54495,1.54495,1.5449,1.5449,77400002.0
2005-08-26 16:51:00,1.54486,1.54515,1.54476,1.54493,226999999.0
2005-08-26 16:52:00,1.54498,1.54513,1.54498,1.54513,200599999.0
2005-08-26 16:53:00,1.5451,1.54521,1.54498,1.54498,281200000.0
2005-08-26 16:54:00,1.54511,1.54521,1.54489,1.54501,385300002.0
2005-08-26 16:55:00,1.54522,1.54522,1.54492,1.54506,374200001.0
2005-08-26 16:56:00,1.54496,1.54509,1.54476,1.54489,303399996.0
2005-08-26 16:57:00,1.5449,1.5449,1.54473,1.54481,155499999.0
2005-08-26 16:58:00,1.54459,1.545,1.54459,1.54492,409500003.0
2005-08-26 16:59:00,1.54474,1.5451,1.54474,1.5451,239599999.0
2005-08-26 17:00:00,1.54496,1.54515,1.5449,1.54507,349400003.0
2005-08-26 17:01:00,1.54506,1.54516,1.54497,1.54516,243600003.0
2005-08-26 17:02:00,1.545,1.545,1.5449,1.5449,87100001.0
2005-08-26 17:03:00,1.54505,1.54507,1.54482,1.54482,239599998.0
2005-08-26 17:04:00,1.54505,1.54514,1.54481,1.54481,454399998.0
2005-08-26 17:05:00,1.5451,1.54518,1.54492,1.54503,376900007.0
2005-08-26 17:06:00,1.54509,1.54532,1.54509,1.5452,267500000.0
2005-08-26 17:07:00,1.54511,1.54523,1.54503,1.54513,297899999.0
2005-08-26 17:08:00,1.54502,1.54519,1.54493,1.545,307000005.0
2005-08-26 17:09:00,1.54492,1.54499,1.54471,1.54499,293900001.0
2005-08-26 17:10:00,1.5449,1.545,1.54472,1.54472,232099999.0
2005-08-26 17:11:00,1.54481,1.54493,1.54469,1.54469,310500000.0
2005-08-26 17:12:00,1.54479,1.54491,1.54472,1.54487,290800000.0
2005-08-26 17:13:00,1.54488,1.54489,1.54469,1.54469,328700003.0
2005-08-26 17:14:00,1.54482,1.54488,1.54471,1.54471,147299998.0
2005-08-26 17:15:00,1.54479,1.54495,1.54468,1.5448,233400004.0
2005-08-26 17:16:00,1.54469,1.54494,1.54467,1.54485,468100001.0
2005-08-26 17:17:00,1.54474,1.54511,1.54474,1.54511,245800007.0
2005-08-26 17:18:00,1.54504,1.54504,1.54482,1.545,358999999.0
2005-08-26 17:19:00,1.54504,1.54513,1.5449,1.54509,328100001.0
2005-08-26 17:20:00,1.54505,1.54513,1.54494,1.54508,290400002.0
2005-08-26 17:21:00,1.54514,1.54523,1.54514,1.54523,38300000.0
2005-08-26 17:22:00,1.54518,1.54518,1.54496,1.54505,250100001.0
2005-08-26 17:23:00,1.5452,1.54531,1.54505,1.54514,286000004.0
2005-08-26 17:24:00,1.54521,1.54521,1.54491,1.54491,240499999.0
2005-08-26 17:25:00,1.54504,1.54521,1.54504,1.54521,138500001.0
2005-08-26 17:26:00,1.54521,1.54531,1.5451,1.54511,180999998.0
2005-08-26 17:27:00,1.5452,1.54527,1.54511,1.54518,355299996.0
2005-08-26 17:28:00,1.54525,1.54525,1.54503,1.54503,91000002.0
2005-08-26 17:29:00,1.54518,1.54535,1.54518,1.54535,128200001.0
2005-08-26 17:30:00,1.54535,1.54543,1.54521,1.54534,139800002.0
2005-08-26 17:31:00,1.54533,1.5454,1.5452,1.54523,375700003.0
2005-08-26 17:32:00,1.54531,1.54543,1.54512,1.54532,235300001.0
2005-08-26 17:33:00,1.5453,1.54538,1.54522,1.5453,120599999.0
2005-08-26 17:34:00,1.54516,1.54535,1.54513,1.54524,213500006.0
2005-08-26 17:35:00,1.54532,1.54547,1.54529,1.54535,202100001.0
2005-08-26 17:36:00,1.54528,1.54552,1.54528,1.54535,87800000.0
2005-08-26 17:37:00,1.54513,1.54547,1.54513,1.54547,300400001.0
2005-08-26 17:38:00,1.54534,1.54548,1.54519,1.5453,124200000.0
2005-08-26 17:39:00,1.54528,1.54539,1.54514,1.54521,456700004.0
2005-08-26 17:40:00,1.54501,1.54536,1.54501,1.54536,272799991.0
2005-08-26 17:41:00,1.54526,1.54533,1.54513,1.54526,232499999.0
2005-08-26 17:42:00,1.545,1.54544,1.54483,1.54504,273300001.0
2005-08-26 17:43:00,1.54524,1.54554,1.54508,1.54524,232600002.0
2005-08-26 17:44:00,1.54502,1.54535,1.54502,1.54535,247600002.0
2005-08-26 17:45:00,1.54516,1.54535,1.54516,1.5453,354800006.0
2005-08-26 17:46:00,1.5452,1.54535,1.5452,1.54535,131800001.0
2005-08-26 17:47:00,1.54522,1.54535,1.54522,1.54535,72900002.0
2005-08-26 17:48:00,1.54528,1.54538,1.54508,1.54525,330100000.0
2005-08-26 17:49:00,1.54526,1.54535,1.5451,1.5452,335000003.0
2005-08-26 17:50:00,1.54522,1.54531,1.54507,1.54521,289700002.0
2005-08-26 17:51:00,1.54523,1.5455,1.54516,1.54541,228500002.0
2005-08-26 17:52:00,1.5455,1.5456,1.54525,1.5455,249899997.0
2005-08-26 17:53:00,1.54555,1.54565,1.54539,1.54555,341199999.0
2005-08-26 17:54:00,1.5456,1.54565,1.54548,1.54558,236499998.0
2005-08-26 17:55:00,1.54553,1.54562,1.54544,1.5455,153699997.0
2005-08-26 17:56:00,1.5454,1.54552,1.54529,1.54542,279800000.0
2005-08-26 17:57:00,1.5455,1.5455,1.5454,1.5454,97400000.0
2005-08-26 17:58:00,1.54541,1.54551,1.54525,1.54541,227800003.0
2005-08-26 17:59:00,1.54529,1.54557,1.54508,1.54528,301599998.0
2005-08-26 18:00:00,1.54552,1.5456,1.54534,1.54548,302700000.0
2005-08-26 18:01:00,1.5457,1.5459,1.5457,1.5457,1868200010.0
2005-08-26 18:03:00,1.5459,1.5459,1.5457,1.5457,1868200010.0
2005-08-26 18:04:00,1.5457,1.5459,1.5457,1.5459,1868200010.0
2005-08-26 18:05:00,1.5461,1.5461,1.5461,1.5461,1868200010.0
2005-08-26 18:06:00,1.5459,1.5461,1.5459,1.5461,1868200010.0
2005-08-26 18:07:00,1.5461,1.5463,1.5461,1.5463,1868200010.0
2005-08-26 18:08:00,1.5463,1.5465,1.5463,1.5465,1868200010.0
2005-08-26 18:09:00,1.54625,1.54643,1.54614,1.54619,1868200010.0
2005-08-26 18:10:00,1.5463,1.5465,1.5463,1.5463,1598600013.0
2005-08-26 18:11:00,1.54603,1.54616,1.54587,1.54595,1598600013.0
2005-08-26 18:12:00,1.54582,1.54591,1.54565,1.54573,1944300010.0
2005-08-26 18:13:00,1.54572,1.54572,1.54535,1.54535,1434300013.0
2005-08-26 18:14:00,1.5457,1.5457,1.5457,1.5457,1078600008.0
2005-08-26 18:15:00,1.5457,1.54578,1.54554,1.54574,1078600008.0
2005-08-26 18:17:00,1.54566,1.54592,1.54518,1.54525,1754699998.0
2005-08-26 18:18:00,1.54567,1.54572,1.54544,1.54553,841800001.0
2005-08-26 18:19:00,1.54573,1.54573,1.54534,1.5455,2102300000.0
2005-08-26 18:20:00,1.5459,1.5459,1.5459,1.5459,849200004.0
2005-08-26 18:21:00,1.54579,1.54588,1.54573,1.54573,849200004.0
2005-08-26 18:22:00,1.54576,1.5459,1.54575,1.5459,788600005.0
2005-08-26 18:23:00,1.5459,1.5461,1.5459,1.5459,1245800008.0
2005-08-26 18:24:00,1.5461,1.5461,1.5459,1.5461,1245800008.0
2005-08-26 18:25:00,1.5459,1.5461,1.5459,1.5461,1245800008.0
2005-08-26 18:26:00,1.5461,1.5461,1.5459,1.5459,1245800008.0
2005-08-26 18:27:00,1.54581,1.54585,1.54526,1.54549,1245800008.0
2005-08-26 18:28:00,1.5457,1.5459,1.5457,1.5457,1762299995.0
2005-08-26 18:29:00,1.5456,1.54575,1.54548,1.54562,1762299995.0
2005-08-26 18:30:00,1.54564,1.54583,1.54563,1.54572,747100002.0
2005-08-26 18:31:00,1.5457,1.54583,1.5456,1.54575,1033199995.0
2005-08-26 18:32:00,1.54585,1.54585,1.54559,1.5456,1172799998.0
2005-08-26 18:33:00,1.5459,1.5459,1.5459,1.5459,2135200006.0
2005-08-26 18:35:00,1.54577,1.54588,1.54571,1.54575,2135200006.0
2005-08-26 18:36:00,1.54576,1.54584,1.54561,1.54564,1265599999.0
2005-08-26 18:37:00,1.54577,1.54585,1.54564,1.54569,1996400010.0
2005-08-26 18:38:00,1.5456,1.5458,1.54533,1.54547,1727399997.0
2005-08-26 18:39:00,1.54568,1.54587,1.54561,1.54572,1489400000.0
2005-08-26 18:41:00,1.54566,1.54581,1.54552,1.54559,1009499997.0
2005-08-26 18:42:00,1.54578,1.54588,1.54569,1.54571,1244399998.0
2005-08-26 18:43:00,1.54585,1.54585,1.54562,1.54567,524799995.0
2005-08-26 18:44:00,1.54579,1.54605,1.54577,1.54578,722100007.0
2005-08-26 18:45:00,1.54579,1.54599,1.54573,1.54592,631900002.0
2005-08-26 18:46:00,1.5459,1.54595,1.54568,1.54568,277400003.0
2005-08-26 18:47:00,1.54588,1.5459,1.54571,1.54579,191300007.0
2005-08-26 18:48:00,1.5459,1.54595,1.54572,1.5458,1234500009.0
2005-08-26 18:49:00,1.54612,1.54615,1.54584,1.54602,392499995.0
2005-08-26 18:50:00,1.54586,1.54605,1.54584,1.54597,691700004.0
2005-08-26 18:51:00,1.54595,1.54598,1.54573,1.54573,1709900012.0
2005-08-26 18:52:00,1.5458,1.54611,1.5458,1.54611,1478300003.0
2005-08-26 18:53:00,1.54602,1.54618,1.54587,1.54615,1229099997.0
2005-08-26 18:54:00,1.54609,1.54615,1.54588,1.54601,782199999.0
2005-08-26 18:55:00,1.54617,1.54617,1.54595,1.54596,1458399995.0
2005-08-26 18:56:00,1.5459,1.54617,1.54555,1.54584,1025700009.0
2005-08-26 18:57:00,1.54608,1.54615,1.54593,1.54607,782799994.0
2005-08-26 18:58:00,1.54604,1.54614,1.54585,1.54592,1358499993.0
2005-08-26 18:59:00,1.54583,1.54601,1.54574,1.54585,1893400004.0
2005-08-26 19:00:00,1.54585,1.546,1.54576,1.54584,618899994.0
2005-08-26 19:01:00,1.5458,1.5458,1.5454,1.54546,314600001.0
2005-08-26 19:02:00,1.54533,1.54567,1.54533,1.54567,748600008.0
2005-08-26 19:03:00,1.5457,1.5458,1.54515,1.54533,534300003.0
2005-08-26 19:04:00,1.54548,1.54563,1.54506,1.54509,218100003.0
2005-08-26 19:05:00,1.54512,1.54621,1.54511,1.54603,798100006.0
2005-08-26 19:06:00,1.54636,1.54664,1.54627,1.54648,1885100001.0
2005-08-26 19:07:00,1.54668,1.54687,1.54634,1.54657,783200002.0
2005-08-26 19:08:00,1.54675,1.5469,1.54639,1.54651,1544500010.0
2005-08-26 19:09:00,1.54646,1.54666,1.54632,1.54638,1352699994.0
2005-08-26 19:10:00,1.54647,1.54675,1.54645,1.54675,954000004.0
2005-08-26 19:11:00,1.54658,1.54668,1.54644,1.54649,1518700002.0
2005-08-26 19:12:00,1.54647,1.54668,1.54647,1.54668,673000001.0
2005-08-26 19:13:00,1.5467,1.54679,1.54662,1.54665,466000000.0
2005-08-26 19:14:00,1.54655,1.54679,1.54655,1.54674,282099999.0
2005-08-26 19:15:00,1.54669,1.54681,1.54661,1.54675,1370699994.0
2005-08-26 19:16:00,1.54674,1.54674,1.54653,1.54653,595899999.0
2005-08-26 19:17:00,1.54677,1.54691,1.54662,1.54662,761600003.0
2005-08-26 19:18:00,1.54684,1.54692,1.54667,1.54669,745699999.0
2005-08-26 19:19:00,1.54668,1.54692,1.54668,1.54685,842100003.0
2005-08-26 19:20:00,1.54678,1.54685,1.54659,1.5468,1111700000.0
2005-08-26 19:21:00,1.54677,1.54702,1.5465,1.54678,1003900000.0
2005-08-26 19:22:00,1.54678,1.54678,1.54663,1.54663,215400005.0
2005-08-26 19:23:00,1.54673,1.5468,1.5466,1.5466,697100001.0
2005-08-26 19:24:00,1.54632,1.54681,1.54619,1.54681,559499997.0
2005-08-26 19:25:00,1.54666,1.5468,1.54657,1.54667,921000002.0
2005-08-26 19:26:00,1.54671,1.54683,1.5466,1.54683,1092700012.0
2005-08-26 19:27:00,1.54666,1.54681,1.54658,1.54669,1436100004.0
2005-08-26 19:28:00,1.54659,1.54682,1.54659,1.54677,380699998.0
2005-08-26 19:29:00,1.54666,1.54685,1.54655,1.54672,720499997.0
2005-08-26 19:30:00,1.5467,1.5469,1.5467,1.5469,1460200011.0
2005-08-26 19:31:00,1.54681,1.54691,1.5464,1.54683,1460200011.0
2005-08-26 19:32:00,1.54686,1.5469,1.54668,1.54668,644900002.0
2005-08-26 19:33:00,1.5468,1.54691,1.54668,1.54672,860700003.0
2005-08-26 19:34:00,1.54694,1.54717,1.54684,1.54701,1780900002.0
2005-08-26 19:35:00,1.54711,1.54727,1.547,1.54719,863800000.0
2005-08-26 19:36:00,1.54709,1.54725,1.54686,1.54697,741999997.0
2005-08-26 19:37:00,1.54704,1.54716,1.54697,1.54708,407900009.0
2005-08-26 19:38:00,1.54704,1.54722,1.54694,1.54712,759299999.0
2005-08-26 19:39:00,1.54701,1.54706,1.54678,1.54692,1484299998.0
2005-08-26 19:40:00,1.547,1.547,1.54684,1.54685,696799994.0
2005-08-26 19:41:00,1.54687,1.54698,1.54683,1.54698,529800001.0
2005-08-26 19:42:00,1.54699,1.54702,1.54679,1.54695,706100000.0
2005-08-26 19:43:00,1.54697,1.54708,1.54692,1.547,418600006.0
2005-08-26 19:44:00,1.54702,1.54703,1.54682,1.54686,819300005.0
2005-08-26 19:45:00,1.54686,1.54703,1.54679,1.54703,203600003.0
2005-08-26 19:46:00,1.54707,1.5471,1.54695,1.5471,835000002.0
2005-08-26 19:47:00,1.54683,1.54709,1.54683,1.54696,309299998.0
2005-08-26 19:48:00,1.54692,1.54695,1.54685,1.5469,761600004.0
2005-08-26 19:49:00,1.54665,1.54719,1.54662,1.54672,1187499992.0
2005-08-26 19:50:00,1.54673,1.54695,1.54673,1.54695,156600001.0
2005-08-26 19:51:00,1.54682,1.54693,1.54682,1.54693,649899991.0
2005-08-26 19:52:00,1.54687,1.54693,1.54674,1.54686,316900003.0
2005-08-26 19:53:00,1.54695,1.54695,1.5467,1.54673,619200006.0
2005-08-26 19:54:00,1.5469,1.54695,1.54679,1.5468,368000006.0
2005-08-26 19:55:00,1.54689,1.54703,1.54684,1.54703,504299998.0
2005-08-26 19:56:00,1.5469,1.54695,1.5467,1.54679,1219700004.0
2005-08-26 19:57:00,1.5469,1.5469,1.54669,1.5467,1463400011.0
2005-08-26 19:58:00,1.54671,1.54695,1.54671,1.54685,1694800003.0
2005-08-26 19:59:00,1.54682,1.54699,1.5467,1.54673,1111200003.0
2005-08-26 20:00:00,1.54687,1.547,1.54677,1.54677,580100006.0
2005-08-26 20:01:00,1.54677,1.54689,1.54667,1.54683,618200004.0
2005-08-26 20:02:00,1.54687,1.54689,1.5467,1.54677,352400000.0
2005-08-26 20:03:00,1.5468,1.54685,1.5467,1.54678,194099999.0
2005-08-26 20:04:00,1.54675,1.54687,1.54674,1.54687,349100001.0
2005-08-26 20:05:00,1.54674,1.54686,1.54668,1.54674,387700002.0
2005-08-26 20:06:00,1.54668,1.54674,1.54664,1.54674,396599998.0
2005-08-26 20:07:00,1.54663,1.54671,1.5465,1.5465,278400000.0
2005-08-26 20:08:00,1.5466,1.54665,1.54649,1.5466,1500300010.0
2005-08-26 20:09:00,1.54656,1.54656,1.54637,1.54637,503599993.0
2005-08-26 20:10:00,1.54643,1.54658,1.54643,1.54657,294500001.0
2005-08-26 20:11:00,1.54658,1.5466,1.54643,1.54643,839399997.0
2005-08-26 20:12:00,1.54636,1.54655,1.54636,1.5465,191000001.0
2005-08-26 20:13:00,1.54638,1.54658,1.54638,1.5465,1604800004.0
2005-08-26 20:14:00,1.54607,1.54654,1.54607,1.54644,536799996.0
2005-08-26 20:15:00,1.5465,1.54657,1.54641,1.5465,1092600010.0
2005-08-26 20:16:00,1.54644,1.54652,1.5463,1.5464,1934500010.0
2005-08-26 20:17:00,1.54644,1.54644,1.54625,1.54637,402800003.0
2005-08-26 20:18:00,1.54639,1.54647,1.54633,1.54633,730400002.0
2005-08-26 20:20:00,1.5467,1.5467,1.5465,1.5465,443200000.0
2005-08-26 20:21:00,1.54637,1.54649,1.54626,1.54647,443200000.0
2005-08-26 20:22:00,1.54631,1.54651,1.54631,1.54645,534100000.0
2005-08-26 20:23:00,1.54618,1.54644,1.54617,1.54644,1079599999.0
2005-08-26 20:24:00,1.54647,1.54655,1.5463,1.5465,486200005.0
2005-08-26 20:25:00,1.54644,1.54674,1.54639,1.54663,759000001.0
2005-08-26 20:26:00,1.54663,1.54669,1.54655,1.54655,307700003.0
2005-08-26 20:27:00,1.54658,1.54665,1.54646,1.54665,657600003.0
2005-08-26 20:28:00,1.5467,1.5467,1.5465,1.5465,1442300006.0
2005-08-26 20:29:00,1.54646,1.54655,1.54618,1.54636,1442300006.0
2005-08-26 20:30:00,1.5467,1.5467,1.5465,1.5467,600899997.0
2005-08-26 20:31:00,1.5465,1.5467,1.5465,1.5467,600899997.0
2005-08-26 20:32:00,1.5467,1.5467,1.5467,1.5467,600899997.0
2005-08-26 20:33:00,1.54658,1.54658,1.54628,1.54628,600899997.0
2005-08-26 20:34:00,1.54624,1.54647,1.54607,1.54626,325299997.0
2005-08-26 20:35:00,1.54627,1.54656,1.54626,1.54656,629400003.0
2005-08-26 20:36:00,1.54657,1.54668,1.54637,1.54657,516100001.0
2005-08-26 20:37:00,1.5465,1.54662,1.54633,1.54647,999600007.0
2005-08-26 20:38:00,1.54644,1.54644,1.54619,1.54627,1754600009.0
2005-08-26 20:39:00,1.54642,1.54645,1.54624,1.54624,1250599997.0
2005-08-26 20:40:00,1.54638,1.54655,1.5463,1.54645,1344300005.0
2005-08-26 20:41:00,1.54638,1.54657,1.54625,1.54626,600300000.0
2005-08-26 20:42:00,1.54642,1.54667,1.5464,1.54658,267200001.0
2005-08-26 20:43:00,1.54668,1.54677,1.54648,1.54656,692700003.0
2005-08-26 20:44:00,1.54674,1.54682,1.54653,1.54653,1401700000.0
2005-08-26 20:45:00,1.5467,1.5467,1.54648,1.54649,851699996.0
2005-08-26 20:46:00,1.54674,1.5468,1.54653,1.54678,308000003.0
2005-08-26 20:47:00,1.54671,1.54678,1.54652,1.54666,624200003.0
2005-08-26 20:48:00,1.54665,1.54681,1.54651,1.5466,1590700009.0
2005-08-26 20:49:00,1.5465,1.54675,1.54649,1.54675,755600007.0
2005-08-26 20:50:00,1.54671,1.54683,1.54664,1.54675,1991299988.0
2005-08-26 20:51:00,1.54674,1.5468,1.54662,1.54662,301100000.0
2005-08-26 20:52:00,1.54673,1.54675,1.54652,1.54652,1392800011.0
2005-08-26 20:53:00,1.54651,1.5467,1.54643,1.54644,1621500004.0
2005-08-26 20:54:00,1.5465,1.54665,1.54637,1.54644,814400002.0
2005-08-26 20:55:00,1.54643,1.54659,1.54643,1.54659,600799997.0
2005-08-26 20:56:00,1.5465,1.5467,1.5465,1.5467,1567100010.0
2005-08-26 20:57:00,1.5467,1.5467,1.5465,1.5467,1567100010.0
2005-08-26 20:58:00,1.5467,1.5467,1.5467,1.5467,1567100010.0
2005-08-26 20:59:00,1.5465,1.5467,1.5465,1.5465,1567100010.0
2005-08-26 21:00:00,1.5457,1.5461,1.5457,1.5459,1567100010.0
2005-08-26 21:01:00,1.5461,1.5463,1.5459,1.5463,1567100010.0
2005-08-26 21:02:00,1.54624,1.54625,1.54601,1.54609,1567100010.0
2005-08-26 21:03:00,1.5461,1.5463,1.54602,1.54613,1818799996.0
2005-08-26 21:04:00,1.54623,1.54652,1.54569,1.54581,226100001.0
2005-08-26 21:05:00,1.5458,1.54597,1.54573,1.54586,851600000.0
2005-08-26 21:06:00,1.54569,1.54596,1.54569,1.54584,368000000.0
2005-08-26 21:07:00,1.54582,1.54589,1.54573,1.54579,423800000.0
2005-08-26 21:08:00,1.5458,1.54603,1.54579,1.54603,232399999.0
2005-08-26 21:09:00,1.54599,1.54599,1.54583,1.54583,535499995.0
2005-08-26 21:10:00,1.54611,1.54625,1.5457,1.54614,878799999.0
2005-08-26 21:11:00,1.54605,1.54624,1.54557,1.54562,571900001.0
2005-08-26 21:12:00,1.54598,1.5461,1.54567,1.54568,279799998.0
2005-08-26 21:13:00,1.54599,1.54633,1.5455,1.54603,1006799999.0
2005-08-26 21:14:00,1.5459,1.54603,1.5458,1.54603,781499998.0
2005-08-26 21:15:00,1.54571,1.54634,1.54564,1.54613,702500002.0
2005-08-26 21:16:00,1.54589,1.54606,1.54571,1.54593,532400001.0
2005-08-26 21:17:00,1.54603,1.54615,1.54559,1.54584,1729999989.0
2005-08-26 21:18:00,1.54629,1.54642,1.54543,1.54543,603699995.0
2005-08-26 21:19:00,1.54562,1.54633,1.54562,1.546,635100003.0
2005-08-26 21:20:00,1.5461,1.5463,1.5461,1.5461,1866399997.0
2005-08-26 21:21:00,1.5461,1.5461,1.5461,1.5461,1866399997.0
2005-08-26 21:22:00,1.54582,1.54609,1.54576,1.54597,1866399997.0
2005-08-26 21:23:00,1.54587,1.54591,1.54557,1.54575,1286399999.0
2005-08-26 21:24:00,1.54576,1.54597,1.54574,1.54582,548999999.0
2005-08-26 21:25:00,1.54582,1.546,1.54567,1.54572,1261900003.0
2005-08-26 21:26:00,1.54574,1.54599,1.54558,1.54566,671199996.0
2005-08-26 21:27:00,1.54572,1.54605,1.54558,1.54594,509599994.0
2005-08-26 21:28:00,1.5458,1.546,1.54579,1.5459,868600006.0
2005-08-26 21:29:00,1.54613,1.54618,1.54563,1.54572,399100002.0
2005-08-26 21:30:00,1.54577,1.54579,1.54548,1.5455,454099999.0
2005-08-26 21:31:00,1.54572,1.54593,1.5457,1.54576,525299998.0
2005-08-26 21:32:00,1.54567,1.5461,1.54549,1.54572,1640400007.0
2005-08-26 21:33:00,1.54597,1.54604,1.54574,1.54576,348400001.0
2005-08-26 21:34:00,1.54599,1.54603,1.54583,1.54583,1235700000.0
2005-08-26 21:35:00,1.5459,1.54595,1.54579,1.54582,908099999.0
2005-08-26 21:36:00,1.54581,1.54608,1.54581,1.54592,230900000.0
2005-08-26 21:37:00,1.5458,1.54595,1.54575,1.54588,382900005.0
2005-08-26 21:38:00,1.54568,1.54623,1.54568,1.54623,277100001.0
2005-08-26 21:39:00,1.5459,1.5459,1.5458,1.5458,53500002.0
2005-08-26 21:40:00,1.54587,1.54587,1.54565,1.54567,499700004.0
2005-08-26 21:41:00,1.54577,1.54586,1.54556,1.54572,744900006.0
2005-08-26 21:42:00,1.54585,1.54585,1.54553,1.54553,592300006.0
2005-08-26 21:43:00,1.54552,1.54573,1.54549,1.54572,971699993.0
2005-08-26 21:44:00,1.54561,1.54586,1.54547,1.54565,1357600008.0
2005-08-26 21:45:00,1.54548,1.54583,1.54548,1.5457,762199994.0
2005-08-26 21:46:00,1.54568,1.54577,1.54557,1.54559,1163000006.0
2005-08-26 21:47:00,1.54539,1.54578,1.54526,1.54532,1204400001.0
2005-08-26 21:48:00,1.54556,1.54578,1.54556,1.54575,505600002.0
2005-08-26 21:49:00,1.54571,1.54571,1.54547,1.54548,1018400007.0
2005-08-26 21:50:00,1.5456,1.5456,1.54542,1.5456,259900002.0
2005-08-26 21:51:00,1.5455,1.54565,1.54545,1.54553,608300000.0
2005-08-26 21:52:00,1.54557,1.54566,1.5454,1.5454,1566700002.0
2005-08-26 21:53:00,1.5455,1.54565,1.5455,1.54555,517300001.0
2005-08-26 21:54:00,1.54557,1.54571,1.54553,1.54561,364400004.0
2005-08-26 21:55:00,1.5456,1.54565,1.54542,1.5455,479899997.0
2005-08-26 21:56:00,1.54561,1.54581,1.54546,1.54549,678900009.0
2005-08-26 21:57:00,1.54558,1.54565,1.54544,1.54558,413900001.0
2005-08-26 21:58:00,1.54564,1.54564,1.54544,1.54551,839800006.0
2005-08-26 21:59:00,1.54542,1.54555,1.54538,1.5455,1027000001.0
2005-08-26 22:00:00,1.54549,1.54555,1.54533,1.54539,729900001.0
2005-08-26 22:01:00,1.54503,1.54555,1.54486,1.54548,404899998.0
2005-08-26 22:02:00,1.54543,1.5456,1.5453,1.54543,1253100002.0
2005-08-26 22:03:00,1.54548,1.54562,1.54527,1.54551,325499998.0
2005-08-26 22:04:00,1.54557,1.54573,1.54544,1.54565,573599995.0
2005-08-26 22:05:00,1.54576,1.54576,1.54557,1.54561,300100004.0
2005-08-26 22:06:00,1.54556,1.54574,1.54549,1.54566,479700001.0
2005-08-26 22:07:00,1.54558,1.5457,1.54551,1.54565,174000000.0
2005-08-26 22:08:00,1.5457,1.5457,1.54553,1.54568,497200003.0
2005-08-26 22:09:00,1.54574,1.54587,1.54561,1.54574,382500002.0
2005-08-26 22:10:00,1.54586,1.54592,1.54574,1.54586,161500001.0
2005-08-26 22:11:00,1.54582,1.5459,1.54569,1.5458,277200005.0
2005-08-26 22:12:00,1.54529,1.54585,1.54529,1.54565,796300005.0
2005-08-26 22:13:00,1.54564,1.54587,1.54564,1.54573,318899998.0
2005-08-26 22:14:00,1.54587,1.54589,1.5457,1.54574,378600005.0
2005-08-26 22:15:00,1.54577,1.5462,1.54523,1.5458,503699998.0
2005-08-26 22:16:00,1.54575,1.54575,1.5456,1.5456,238299999.0
2005-08-26 22:17:00,1.5458,1.54587,1.5458,1.54587,163800004.0
2005-08-26 22:18:00,1.54575,1.5458,1.5456,1.5456,117400000.0
2005-08-26 22:19:00,1.54568,1.54591,1.54541,1.54569,348399999.0
2005-08-26 22:20:00,1.54533,1.54578,1.54529,1.54563,289100003.0
2005-08-26 22:21:00,1.54581,1.54593,1.54568,1.54578,327000000.0
2005-08-26 22:22:00,1.54565,1.5462,1.54547,1.54551,854300005.0
2005-08-26 22:23:00,1.54595,1.54595,1.54576,1.54576,213700002.0
2005-08-26 22:24:00,1.54576,1.54601,1.54576,1.54601,215999999.0
2005-08-26 22:25:00,1.54605,1.54605,1.54567,1.54573,699099999.0
2005-08-26 22:26:00,1.54571,1.54651,1.54563,1.54588,749000006.0
2005-08-26 22:27:00,1.54569,1.54586,1.54545,1.54568,301799999.0
2005-08-26 22:28:00,1.54566,1.5462,1.54566,1.54603,688000000.0
2005-08-26 22:29:00,1.54602,1.54615,1.54587,1.54589,775700000.0
2005-08-26 22:30:00,1.54625,1.54637,1.54584,1.54592,796200005.0
2005-08-26 22:31:00,1.54591,1.54643,1.5458,1.5463,274500001.0
2005-08-26 22:32:00,1.54555,1.54635,1.54555,1.54624,225999999.0
2005-08-26 22:33:00,1.5459,1.54646,1.54573,1.54628,380800003.0
2005-08-26 22:34:00,1.54611,1.54621,1.54585,1.54593,392700003.0
2005-08-26 22:35:00,1.54615,1.54634,1.54593,1.54618,399799998.0
2005-08-26 22:36:00,1.5461,1.54661,1.54595,1.54601,811500001.0
2005-08-26 22:37:00,1.54606,1.54631,1.54593,1.54612,438600000.0
2005-08-26 22:38:00,1.54588,1.54612,1.54579,1.54598,524300004.0
2005-08-26 22:39:00,1.546,1.54646,1.54583,1.54585,745000001.0
2005-08-26 22:40:00,1.54629,1.54653,1.54593,1.5461,718700004.0
2005-08-26 22:41:00,1.54601,1.54653,1.5459,1.5459,518799996.0
2005-08-26 22:42:00,1.54593,1.54665,1.54593,1.54656,840400001.0
2005-08-26 22:43:00,1.54637,1.54674,1.54582,1.54606,1316100012.0
2005-08-26 22:44:00,1.54602,1.54656,1.54602,1.54611,230400002.0
2005-08-26 22:45:00,1.54595,1.54661,1.54587,1.54639,335499999.0
2005-08-26 22:46:00,1.54616,1.54649,1.54604,1.54649,319500001.0
2005-08-26 22:47:00,1.54624,1.54656,1.54611,1.54636,343300003.0
2005-08-26 22:48:00,1.54598,1.54651,1.54591,1.54621,263399999.0
2005-08-26 22:49:00,1.5462,1.54677,1.5462,1.54645,901900004.0
2005-08-26 22:50:00,1.54603,1.54636,1.54588,1.54598,449800004.0
2005-08-26 22:51:00,1.54577,1.54632,1.54569,1.54632,543000001.0
2005-08-26 22:52:00,1.54619,1.5465,1.54582,1.54595,421300000.0
2005-08-26 22:53:00,1.5459,1.54651,1.54586,1.54614,277200001.0
2005-08-26 22:54:00,1.54647,1.54673,1.54602,1.54609,579099992.0
2005-08-26 22:55:00,1.5464,1.54656,1.54601,1.54645,281499999.0
2005-08-26 22:56:00,1.5463,1.5464,1.54594,1.54629,430700000.0
2005-08-26 22:57:00,1.54639,1.54643,1.54589,1.54616,216100002.0
2005-08-26 22:58:00,1.54597,1.54654,1.54579,1.54598,304100001.0
2005-08-26 22:59:00,1.54589,1.54683,1.54573,1.54594,505600001.0
2005-08-28 23:00:00,1.54565,1.54626,1.54565,1.54605,207999998.0
2005-08-28 23:01:00,1.5463,1.54642,1.54591,1.54594,438700004.0
2005-08-28 23:02:00,1.54588,1.54643,1.5458,1.54631,313899999.0
2005-08-28 23:03:00,1.54626,1.54631,1.54611,1.54628,605000002.0
2005-08-28 23:04:00,1.54608,1.54649,1.54607,1.54607,289000001.0
2005-08-28 23:05:00,1.546,1.54622,1.54583,1.54583,470800014.0
2005-08-28 23:06:00,1.54606,1.54637,1.54591,1.54609,447200000.0
2005-08-28 23:07:00,1.54614,1.54624,1.54582,1.54587,213800000.0
2005-08-28 23:08:00,1.54594,1.54622,1.54566,1.5458,151000000.0
2005-08-28 23:09:00,1.54593,1.54621,1.54573,1.54613,247700000.0
2005-08-28 23:10:00,1.54636,1.54642,1.54617,1.54622,224099999.0
2005-08-28 23:11:00,1.54632,1.54632,1.54606,1.54606,355399999.0
2005-08-28 23:12:00,1.54604,1.5463,1.54603,1.54618,273400002.0
2005-08-28 23:13:00,1.5464,1.54653,1.54628,1.54653,194200003.0
2005-08-28 23:14:00,1.54627,1.54644,1.54611,1.54615,173400002.0
2005-08-28 23:15:00,1.54618,1.54632,1.54608,1.5462,466999999.0
2005-08-28 23:16:00,1.54628,1.54642,1.54609,1.5463,477599998.0
2005-08-28 23:17:00,1.54637,1.5464,1.54598,1.54625,531300006.0
2005-08-28 23:18:00,1.54618,1.54644,1.54608,1.54624,391200001.0
2005-08-28 23:19:00,1.54637,1.54637,1.54605,1.54605,206199999.0
2005-08-28 23:20:00,1.54612,1.54636,1.54608,1.54631,365200007.0
2005-08-28 23:21:00,1.54637,1.54637,1.54613,1.54616,369099998.0
2005-08-28 23:22:00,1.54595,1.54633,1.54595,1.54628,333500002.0
2005-08-28 23:23:00,1.54612,1.54639,1.54608,1.54629,443000001.0
2005-08-28 23:24:00,1.54615,1.54634,1.54596,1.54596,378700003.0
2005-08-28 23:25:00,1.54626,1.54645,1.54626,1.54634,219900000.0
2005-08-28 23:26:00,1.54638,1.5464,1.54609,1.5463,349699999.0
2005-08-28 23:27:00,1.54622,1.54637,1.54605,1.54605,217400004.0
2005-08-28 23:28:00,1.54592,1.54618,1.54565,1.54595,556300000.0
2005-08-28 23:29:00,1.54614,1.54634,1.54592,1.54622,275300000.0
2005-08-28 23:30:00,1.5463,1.54637,1.54593,1.54603,316300004.0
2005-08-28 23:31:00,1.54582,1.54616,1.54574,1.546,390500003.0
2005-08-28 23:32:00,1.54595,1.54649,1.54575,1.5462,453100006.0
2005-08-28 23:33:00,1.54635,1.54658,1.54607,1.54616,348700002.0
2005-08-28 23:34:00,1.54603,1.54645,1.54603,1.54645,427900001.0
2005-08-28 23:35:00,1.54617,1.54655,1.54592,1.54628,404600001.0
2005-08-28 23:36:00,1.54615,1.54635,1.54597,1.5461,334700002.0
2005-08-28 23:37:00,1.54579,1.54632,1.5457,1.54586,320200003.0
2005-08-28 23:38:00,1.54598,1.5462,1.54577,1.54589,292900000.0
2005-08-28 23:39:00,1.54567,1.54582,1.54553,1.54557,309000000.0
2005-08-28 23:40:00,1.54568,1.54593,1.5455,1.54574,324499999.0
2005-08-28 23:41:00,1.54602,1.54607,1.54555,1.54568,406899999.0
2005-08-28 23:42:00,1.54614,1.54633,1.54593,1.54598,501500002.0
2005-08-28 23:43:00,1.54587,1.54634,1.54574,1.54627,388800002.0
2005-08-28 23:44:00,1.54584,1.54617,1.54581,1.54582,327599999.0
2005-08-28 23:45:00,1.54585,1.5461,1.54574,1.54591,348499999.0
2005-08-28 23:46:00,1.54595,1.54624,1.54592,1.54597,196900000.0
2005-08-28 23:47:00,1.54584,1.546,1.54571,1.54579,350600002.0
2005-08-28 23:48:00,1.54598,1.54611,1.54566,1.54586,445599994.0
2005-08-28 23:49:00,1.54614,1.54629,1.54576,1.54589,301000003.0
2005-08-28 23:50:00,1.54589,1.54608,1.54569,1.54603,406100000.0
2005-08-28 23:51:00,1.54587,1.54599,1.54567,1.54573,299200003.0
2005-08-28 23:52:00,1.54579,1.5461,1.54577,1.5459,292100004.0
2005-08-28 23:53:00,1.54598,1.54598,1.54566,1.54576,333800000.0
2005-08-28 23:54:00,1.54602,1.54604,1.54556,1.54573,421800002.0
2005-08-28 23:55:00,1.54566,1.54589,1.54554,1.54562,352600002.0
2005-08-28 23:56:00,1.54555,1.54593,1.54549,1.54549,286800000.0
2005-08-28 23:57:00,1.54553,1.54585,1.54543,1.54543,349599996.0
2005-08-28 23:58:00,1.54547,1.54598,1.54547,1.54592,381700006.0
2005-08-28 23:59:00,1.54577,1.54612,1.54577,1.54597,210699997.0
2005-08-29 00:00:00,1.5457,1.546,1.5457,1.54578,170900002.0
2005-08-29 00:01:00,1.54572,1.54593,1.54569,1.54593,197000002.0
2005-08-29 00:02:00,1.54571,1.54593,1.54571,1.54581,357599997.0
2005-08-29 00:03:00,1.5459,1.54595,1.54572,1.54572,394499997.0
2005-08-29 00:04:00,1.5458,1.5459,1.54572,1.54586,448499999.0
2005-08-29 00:05:00,1.54588,1.54602,1.54582,1.5459,250600000.0
2005-08-29 00:06:00,1.54589,1.54602,1.54582,1.5459,480300003.0
2005-08-29 00:07:00,1.54597,1.54603,1.54577,1.54593,280000000.0
2005-08-29 00:08:00,1.54565,1.5458,1.54538,1.54566,296900004.0
2005-08-29 00:09:00,1.54584,1.54596,1.54576,1.54583,270500001.0
2005-08-29 00:10:00,1.54585,1.5462,1.54579,1.54609,235600003.0
2005-08-29 00:11:00,1.54603,1.54605,1.54588,1.5459,400100002.0
2005-08-29 00:12:00,1.54592,1.54603,1.54585,1.54588,206900002.0
2005-08-29 00:13:00,1.54609,1.54616,1.54589,1.54608,284499998.0
2005-08-29 00:14:00,1.5461,1.5463,1.5461,1.54616,392699999.0
2005-08-29 00:15:00,1.54601,1.5462,1.54586,1.54605,197600003.0
2005-08-29 00:16:00,1.546,1.54605,1.54584,1.54593,271400000.0
2005-08-29 00:17:00,1.54566,1.54614,1.54554,1.54571,508099999.0
2005-08-29 00:18:00,1.54583,1.54608,1.5458,1.54608,559800004.0
2005-08-29 00:19:00,1.54595,1.54605,1.54586,1.54592,198799999.0
2005-08-29 00:20:00,1.54605,1.54608,1.54582,1.54582,399500004.0
2005-08-29 00:21:00,1.54592,1.54612,1.54583,1.54593,253899999.0
2005-08-29 00:22:00,1.54603,1.54622,1.54584,1.54611,335200005.0
2005-08-29 00:23:00,1.54615,1.5463,1.54603,1.54627,365699996.0
2005-08-29 00:24:00,1.54612,1.54623,1.54594,1.54609,343500000.0
2005-08-29 00:25:00,1.54616,1.5463,1.54597,1.54612,214700000.0
2005-08-29 00:26:00,1.5462,1.54628,1.54604,1.54615,275799998.0
2005-08-29 00:27:00,1.54604,1.54621,1.54593,1.54608,243700000.0
2005-08-29 00:28:00,1.54612,1.54622,1.54588,1.54599,384500008.0
2005-08-29 00:29:00,1.54594,1.54612,1.54589,1.54612,323700002.0
2005-08-29 00:30:00,1.54613,1.54619,1.54591,1.54606,641500003.0
2005-08-29 00:31:00,1.54609,1.54632,1.54603,1.54609,271600001.0
2005-08-29 00:32:00,1.54599,1.54629,1.54599,1.54627,280400002.0
2005-08-29 00:33:00,1.54605,1.54626,1.54603,1.54611,424300003.0
2005-08-29 00:34:00,1.54613,1.5464,1.54602,1.54602,414200008.0
2005-08-29 00:35:00,1.546,1.54612,1.54588,1.54597,170800004.0
2005-08-29 00:36:00,1.54616,1.54626,1.54601,1.54613,438499999.0
2005-08-29 00:37:00,1.54617,1.54617,1.54597,1.54601,302099997.0
2005-08-29 00:38:00,1.546,1.54616,1.54594,1.54611,343500004.0
2005-08-29 00:39:00,1.54606,1.54609,1.54592,1.54592,154200000.0
2005-08-29 00:40:00,1.5461,1.54627,1.5461,1.5462,248099998.0
2005-08-29 00:41:00,1.54586,1.5463,1.5455,1.5463,256199999.0
2005-08-29 00:42:00,1.54618,1.54627,1.54603,1.5461,371500001.0
2005-08-29 00:43:00,1.546,1.54605,1.54579,1.54598,390800006.0
2005-08-29 00:44:00,1.54601,1.54629,1.54601,1.54613,324100005.0
2005-08-29 00:45:00,1.54606,1.54618,1.54595,1.546,318499999.0
2005-08-29 00:46:00,1.54602,1.54637,1.54602,1.54615,427899999.0
2005-08-29 00:47:00,1.54595,1.54605,1.54592,1.54605,119099999.0
2005-08-29 00:48:00,1.54598,1.54613,1.5459,1.54604,287100001.0
2005-08-29 00:49:00,1.54596,1.54613,1.54592,1.54613,465800008.0
2005-08-29 00:50:00,1.54607,1.54607,1.5458,1.54597,357100005.0
2005-08-29 00:51:00,1.5459,1.5459,1.54562,1.5458,343200003.0
2005-08-29 00:52:00,1.54605,1.54622,1.54592,1.54608,443000005.0
2005-08-29 00:53:00,1.54617,1.54625,1.546,1.54611,385400000.0
2005-08-29 00:54:00,1.54615,1.54625,1.54608,1.54611,309600000.0
2005-08-29 00:55:00,1.54619,1.54623,1.54596,1.54612,519400002.0
2005-08-29 00:56:00,1.54596,1.54616,1.54592,1.54604,321200000.0
2005-08-29 00:57:00,1.54613,1.54634,1.54595,1.54598,521300005.0
2005-08-29 00:58:00,1.5462,1.54625,1.54595,1.54615,162100000.0
2005-08-29 00:59:00,1.54619,1.54627,1.54592,1.54619,340700002.0
2005-08-29 01:00:00,1.54635,1.54636,1.54523,1.54623,549700002.0
2005-08-29 01:01:00,1.54627,1.54635,1.54603,1.54623,633599999.0
2005-08-29 01:02:00,1.54617,1.54633,1.54609,1.5462,255400003.0
2005-08-29 01:03:00,1.54609,1.54614,1.54597,1.54602,101800000.0
2005-08-29 01:04:00,1.54586,1.54609,1.54585,1.54596,637899998.0
2005-08-29 01:05:00,1.54567,1.54594,1.5454,1.54571,343000003.0
2005-08-29 01:06:00,1.54575,1.54606,1.54572,1.54585,331999998.0
2005-08-29 01:07:00,1.5459,1.54593,1.54567,1.54587,265700003.0
2005-08-29 01:08:00,1.54565,1.54579,1.54524,1.54552,350399999.0
2005-08-29 01:09:00,1.54532,1.54578,1.54516,1.54578,277400003.0
2005-08-29 01:10:00,1.546,1.54617,1.54588,1.546,312300002.0
2005-08-29 01:11:00,1.546,1.54616,1.54568,1.54586,437900001.0
2005-08-29 01:12:00,1.54581,1.54603,1.54577,1.54588,444800003.0
2005-08-29 01:13:00,1.54575,1.54588,1.54557,1.54559,412299998.0
2005-08-29 01:14:00,1.54598,1.54632,1.54593,1.54609,457900002.0
2005-08-29 01:15:00,1.54618,1.54627,1.54591,1.54597,252500000.0
2005-08-29 01:16:00,1.54588,1.54608,1.54575,1.54596,317000001.0
2005-08-29 01:17:00,1.54604,1.54604,1.54481,1.54481,554999996.0
2005-08-29 01:18:00,1.54519,1.54526,1.54509,1.54515,262400001.0
2005-08-29 01:19:00,1.5453,1.5456,1.54515,1.54532,396300004.0
2005-08-29 01:20:00,1.54503,1.5452,1.5449,1.54505,361600002.0
2005-08-29 01:21:00,1.54528,1.54535,1.5452,1.5452,150300000.0
2005-08-29 01:22:00,1.54516,1.54537,1.54515,1.54526,276600003.0
2005-08-29 01:23:00,1.54522,1.54534,1.54508,1.54518,269300002.0
2005-08-29 01:24:00,1.54509,1.5452,1.54487,1.54488,345799998.0
2005-08-29 01:25:00,1.54496,1.54524,1.54492,1.54503,317700005.0
2005-08-29 01:26:00,1.54502,1.54509,1.5449,1.54494,297399997.0
2005-08-29 01:27:00,1.54494,1.54498,1.54478,1.54487,570799999.0
2005-08-29 01:28:00,1.54495,1.54511,1.54481,1.54502,258899998.0
2005-08-29 01:29:00,1.54498,1.54515,1.54495,1.54498,246800001.0
2005-08-29 01:30:00,1.54503,1.5452,1.54489,1.54512,377200005.0
2005-08-29 01:31:00,1.54518,1.54518,1.54498,1.545,119799999.0
2005-08-29 01:32:00,1.54515,1.54521,1.54493,1.54493,549700000.0
2005-08-29 01:33:00,1.54491,1.54507,1.54481,1.545,327499996.0
2005-08-29 01:34:00,1.5448,1.54515,1.5448,1.54506,529900003.0
2005-08-29 01:35:00,1.54507,1.54507,1.54467,1.54478,305300001.0
2005-08-29 01:36:00,1.54512,1.54512,1.5449,1.54503,306300003.0
2005-08-29 01:37:00,1.54493,1.5451,1.5449,1.54507,372199999.0
2005-08-29 01:38:00,1.54466,1.54513,1.54462,1.54508,473999999.0
2005-08-29 01:39:00,1.545,1.54515,1.54491,1.54505,455600001.0
2005-08-29 01:40:00,1.54481,1.54504,1.54473,1.54473,339000000.0
2005-08-29 01:41:00,1.54484,1.54496,1.54468,1.54474,405300005.0
2005-08-29 01:42:00,1.54479,1.54501,1.54479,1.54483,341800006.0
2005-08-29 01:43:00,1.54488,1.54503,1.54473,1.54488,573399999.0
2005-08-29 01:44:00,1.54507,1.5451,1.54483,1.54494,302900002.0
2005-08-29 01:45:00,1.54502,1.54518,1.54496,1.54509,301500004.0
2005-08-29 01:46:00,1.54507,1.54514,1.5449,1.54509,356200002.0
2005-08-29 01:47:00,1.54514,1.54523,1.54504,1.54518,354999997.0
2005-08-29 01:48:00,1.54529,1.54546,1.54518,1.54518,449699997.0
2005-08-29 01:49:00,1.54521,1.54544,1.54521,1.54524,163100001.0
2005-08-29 01:50:00,1.54532,1.54532,1.54508,1.54514,182400004.0
2005-08-29 01:51:00,1.54494,1.54505,1.54489,1.54493,157300001.0
2005-08-29 01:52:00,1.54456,1.54472,1.54456,1.54472,189300000.0
2005-08-29 01:53:00,1.54445,1.54458,1.54426,1.5445,192500002.0
2005-08-29 01:54:00,1.54439,1.54439,1.54409,1.5441,302200001.0
2005-08-29 01:55:00,1.54422,1.54427,1.54404,1.54427,519499998.0
2005-08-29 01:56:00,1.54418,1.54445,1.54408,1.54419,283600002.0
2005-08-29 01:57:00,1.54434,1.54448,1.54425,1.54434,379800004.0
2005-08-29 01:58:00,1.54423,1.54423,1.54392,1.54392,178999999.0
2005-08-29 01:59:00,1.54398,1.54405,1.54375,1.54385,347000006.0
2005-08-29 02:00:00,1.54357,1.54372,1.54315,1.54334,184699996.0
2005-08-29 02:01:00,1.54315,1.54315,1.54274,1.54278,225099999.0
2005-08-29 02:02:00,1.54275,1.54307,1.54275,1.54307,209800000.0
2005-08-29 02:03:00,1.54312,1.54341,1.54303,1.54333,310999996.0
2005-08-29 02:04:00,1.54343,1.54363,1.54332,1.54363,549500000.0
2005-08-29 02:05:00,1.54348,1.54357,1.54328,1.54328,293399999.0
2005-08-29 02:06:00,1.54348,1.54402,1.54348,1.5437,313899999.0
2005-08-29 02:07:00,1.54355,1.54388,1.54355,1.54388,426300005.0
2005-08-29 02:08:00,1.54378,1.54378,1.5433,1.5433,167299998.0
2005-08-29 02:09:00,1.54363,1.54373,1.54352,1.54373,254100003.0
2005-08-29 02:10:00,1.54372,1.54385,1.54363,1.54363,144799999.0
2005-08-29 02:11:00,1.54367,1.54381,1.5436,1.54375,120099999.0
2005-08-29 02:12:00,1.54353,1.54368,1.54335,1.54356,280400001.0
2005-08-29 02:13:00,1.54355,1.54355,1.54333,1.54341,236000001.0
2005-08-29 02:14:00,1.54347,1.54363,1.54343,1.54363,322599996.0
2005-08-29 02:15:00,1.54355,1.54356,1.54333,1.54334,269700000.0
2005-08-29 02:16:00,1.54335,1.54351,1.54335,1.54349,53500000.0
2005-08-29 02:17:00,1.54351,1.54361,1.54337,1.54337,236600000.0
2005-08-29 02:18:00,1.54336,1.54345,1.54324,1.54345,369299996.0
2005-08-29 02:19:00,1.54345,1.54346,1.54323,1.5433,220300000.0
2005-08-29 02:20:00,1.54338,1.54352,1.54324,1.54329,415300007.0
2005-08-29 02:21:00,1.54329,1.54342,1.54326,1.54333,231100000.0
2005-08-29 02:22:00,1.54333,1.54368,1.54333,1.5436,299999999.0
2005-08-29 02:23:00,1.54358,1.54379,1.54354,1.54371,424099998.0
2005-08-29 02:24:00,1.54363,1.54372,1.54349,1.54361,290799999.0
2005-08-29 02:25:00,1.54348,1.54361,1.54344,1.54346,365800000.0
2005-08-29 02:26:00,1.5435,1.5435,1.5434,1.5434,160499999.0
2005-08-29 02:27:00,1.5434,1.5435,1.5431,1.5432,175800001.0
2005-08-29 02:28:00,1.54335,1.54345,1.54323,1.54323,177100000.0
2005-08-29 02:29:00,1.54338,1.54356,1.54328,1.54342,241999999.0
2005-08-29 02:30:00,1.54333,1.54355,1.54318,1.54337,273999999.0
2005-08-29 02:31:00,1.54339,1.54364,1.54339,1.54346,338600003.0
2005-08-29 02:32:00,1.54335,1.54348,1.54328,1.54346,469999999.0
2005-08-29 02:33:00,1.54331,1.54343,1.54329,1.54337,35300000.0
2005-08-29 02:34:00,1.54326,1.54341,1.54316,1.54341,221399996.0
2005-08-29 02:35:00,1.54361,1.54364,1.54342,1.54353,407600003.0
2005-08-29 02:36:00,1.54361,1.54361,1.54327,1.54327,171699997.0
2005-08-29 02:37:00,1.54345,1.54358,1.54332,1.54344,155900001.0
2005-08-29 02:38:00,1.54338,1.54356,1.54332,1.54356,238200003.0
2005-08-29 02:39:00,1.54348,1.54356,1.54336,1.54345,115000002.0
2005-08-29 02:40:00,1.5435,1.54352,1.54336,1.54352,241700002.0
2005-08-29 02:41:00,1.5435,1.54365,1.54335,1.54335,503200001.0
2005-08-29 02:42:00,1.5434,1.54355,1.5433,1.5433,285800002.0
2005-08-29 02:43:00,1.54353,1.54353,1.54343,1.54345,213000002.0
2005-08-29 02:44:00,1.54355,1.54372,1.54349,1.54362,335300001.0
2005-08-29 02:45:00,1.54347,1.54359,1.54347,1.54359,45700000.0
2005-08-29 02:46:00,1.54343,1.54355,1.54337,1.54355,65499998.0
2005-08-29 02:47:00,1.54345,1.54362,1.54343,1.54362,240800003.0
2005-08-29 02:48:00,1.54357,1.54368,1.54346,1.5436,326800003.0
2005-08-29 02:49:00,1.54357,1.54364,1.54342,1.54342,329000006.0
2005-08-29 02:50:00,1.54362,1.54363,1.54344,1.54355,183699999.0
2005-08-29 02:51:00,1.54365,1.54365,1.54348,1.54354,210799999.0
2005-08-29 02:52:00,1.5436,1.54363,1.54346,1.5435,227899999.0
2005-08-29 02:53:00,1.54355,1.54369,1.54351,1.54361,268199998.0
2005-08-29 02:54:00,1.54362,1.54367,1.5434,1.54351,233300000.0
2005-08-29 02:55:00,1.54357,1.54371,1.54345,1.54345,255700001.0
2005-08-29 02:56:00,1.54364,1.54373,1.5435,1.54361,345799998.0
2005-08-29 02:57:00,1.54395,1.54413,1.54388,1.54396,222400004.0
2005-08-29 02:58:00,1.5438,1.54393,1.54373,1.54387,304099998.0
2005-08-29 02:59:00,1.54393,1.54395,1.54375,1.54375,165499999.0
2005-08-29 03:00:00,1.54365,1.54386,1.54346,1.54374,362699997.0
2005-08-29 03:01:00,1.54365,1.54392,1.54362,1.54386,500500001.0
2005-08-29 03:02:00,1.54388,1.54388,1.54343,1.54343,294600006.0
2005-08-29 03:03:00,1.54374,1.54404,1.54369,1.54385,245100002.0
2005-08-29 03:04:00,1.54364,1.54386,1.54364,1.54366,275599999.0
2005-08-29 03:05:00,1.54395,1.54404,1.54378,1.54387,233999997.0
2005-08-29 03:06:00,1.54382,1.54392,1.5437,1.54381,503999997.0
2005-08-29 03:07:00,1.54359,1.54378,1.54359,1.54378,146200000.0
2005-08-29 03:08:00,1.5437,1.54385,1.54367,1.5438,231100000.0
2005-08-29 03:09:00,1.54369,1.54384,1.5436,1.5437,201600000.0
2005-08-29 03:10:00,1.54373,1.54392,1.54359,1.54392,288500000.0
2005-08-29 03:11:00,1.54391,1.54424,1.54391,1.54412,406900000.0
2005-08-29 03:12:00,1.54416,1.54454,1.54393,1.54421,361700000.0
2005-08-29 03:13:00,1.54445,1.54445,1.544,1.54408,284000001.0
2005-08-29 03:14:00,1.54408,1.54418,1.54364,1.54372,169399997.0
2005-08-29 03:15:00,1.54355,1.54379,1.54348,1.54367,240799998.0
2005-08-29 03:16:00,1.54353,1.54368,1.54333,1.54333,198200000.0
2005-08-29 03:17:00,1.54343,1.54357,1.54336,1.54349,468100005.0
2005-08-29 03:18:00,1.54356,1.5436,1.54338,1.54353,501500003.0
2005-08-29 03:19:00,1.5434,1.54351,1.5433,1.54332,398400001.0
2005-08-29 03:20:00,1.5433,1.5435,1.5432,1.5434,174699997.0
2005-08-29 03:21:00,1.54356,1.54377,1.54356,1.54357,304300004.0
2005-08-29 03:22:00,1.54348,1.54374,1.54348,1.54355,397000003.0
2005-08-29 03:23:00,1.5435,1.54353,1.54332,1.54332,304999996.0
2005-08-29 03:24:00,1.5434,1.54355,1.54336,1.54355,254900001.0
2005-08-29 03:25:00,1.54341,1.54347,1.5433,1.54347,269200004.0
2005-08-29 03:26:00,1.54349,1.54361,1.54345,1.54346,145900002.0
2005-08-29 03:27:00,1.54371,1.54379,1.54364,1.54366,30400000.0
2005-08-29 03:28:00,1.5435,1.54391,1.5434,1.54383,345800002.0
2005-08-29 03:29:00,1.54369,1.54391,1.54369,1.54391,84900001.0
2005-08-29 03:30:00,1.5439,1.54393,1.54379,1.54382,100499999.0
2005-08-29 03:31:00,1.544,1.544,1.54376,1.54383,376100001.0
2005-08-29 03:32:00,1.54382,1.54409,1.54382,1.54404,292599999.0
2005-08-29 03:33:00,1.54393,1.54411,1.54391,1.54402,448300000.0
2005-08-29 03:34:00,1.54417,1.54445,1.54394,1.54433,499599999.0
2005-08-29 03:35:00,1.54453,1.54453,1.54423,1.54439,298500001.0
2005-08-29 03:36:00,1.54435,1.54452,1.54428,1.54442,385700001.0
2005-08-29 03:37:00,1.54435,1.54445,1.54422,1.5443,219600001.0
2005-08-29 03:38:00,1.54448,1.54454,1.5443,1.5443,209799999.0
2005-08-29 03:39:00,1.54434,1.54457,1.5443,1.54445,260600003.0
2005-08-29 03:40:00,1.5447,1.54506,1.54465,1.54486,350800003.0
2005-08-29 03:41:00,1.54492,1.54515,1.5448,1.54483,286800003.0
2005-08-29 03:42:00,1.54463,1.54483,1.54452,1.5447,412499997.0
2005-08-29 03:43:00,1.54465,1.54491,1.54457,1.54469,380600003.0
2005-08-29 03:44:00,1.54496,1.54496,1.54479,1.54488,181700000.0
2005-08-29 03:45:00,1.54492,1.54502,1.54478,1.54492,373099997.0
2005-08-29 03:46:00,1.5448,1.54503,1.54475,1.54503,296000005.0
2005-08-29 03:47:00,1.54486,1.54505,1.54486,1.54505,160400002.0
2005-08-29 03:48:00,1.54497,1.54505,1.54481,1.54495,81899999.0
2005-08-29 03:49:00,1.54499,1.54506,1.54487,1.54493,66200000.0
2005-08-29 03:50:00,1.54525,1.54548,1.54525,1.54547,196799997.0
2005-08-29 03:51:00,1.54526,1.54533,1.54515,1.54518,264400003.0
2005-08-29 03:52:00,1.54499,1.54507,1.54481,1.54485,346599997.0
2005-08-29 03:53:00,1.54512,1.54513,1.54502,1.54508,90100001.0
2005-08-29 03:54:00,1.5451,1.54515,1.5451,1.54515,26400000.0
2005-08-29 03:55:00,1.54494,1.54514,1.54494,1.54505,144600001.0
2005-08-29 03:56:00,1.54503,1.5451,1.5449,1.54495,241499997.0
2005-08-29 03:57:00,1.54485,1.54493,1.54469,1.54493,316100001.0
2005-08-29 03:58:00,1.54485,1.54503,1.54479,1.54501,416999996.0
2005-08-29 03:59:00,1.54491,1.54511,1.54491,1.54503,350899998.0
2005-08-29 04:00:00,1.54502,1.54513,1.54486,1.54494,341499996.0
2005-08-29 04:01:00,1.54479,1.54486,1.54461,1.54461,296600001.0
2005-08-29 04:02:00,1.54468,1.5448,1.54457,1.5447,136600000.0
2005-08-29 04:03:00,1.54473,1.54508,1.54471,1.54483,259100001.0
2005-08-29 04:04:00,1.54485,1.54505,1.54483,1.5449,237700004.0
2005-08-29 04:05:00,1.54479,1.54508,1.54479,1.54492,368900003.0
2005-08-29 04:06:00,1.54475,1.54499,1.54475,1.54495,261299998.0
2005-08-29 04:07:00,1.54471,1.54493,1.54452,1.54493,339500004.0
2005-08-29 04:08:00,1.54474,1.54492,1.54467,1.54492,312400000.0
2005-08-29 04:09:00,1.54459,1.54494,1.54459,1.54487,242600004.0
2005-08-29 04:10:00,1.5447,1.54481,1.54442,1.54442,460200005.0
2005-08-29 04:11:00,1.54439,1.54484,1.54439,1.5448,438800003.0
2005-08-29 04:12:00,1.54467,1.54492,1.54467,1.54483,458300000.0
2005-08-29 04:13:00,1.54494,1.54494,1.5446,1.54481,325799998.0
2005-08-29 04:14:00,1.54474,1.54486,1.54464,1.54476,336100002.0
2005-08-29 04:15:00,1.54485,1.54485,1.5448,1.5448,97400003.0
2005-08-29 04:16:00,1.54479,1.54493,1.54465,1.54488,333500002.0
2005-08-29 04:17:00,1.54492,1.54495,1.54477,1.54487,328399998.0
2005-08-29 04:18:00,1.54477,1.54491,1.54477,1.54491,28000000.0
2005-08-29 04:19:00,1.54468,1.54485,1.5446,1.54482,280199998.0
2005-08-29 04:20:00,1.54486,1.54488,1.54461,1.54488,170400000.0
2005-08-29 04:21:00,1.54492,1.54495,1.54471,1.54471,222699999.0
2005-08-29 04:22:00,1.54477,1.5449,1.54466,1.54473,290500001.0
2005-08-29 04:23:00,1.54484,1.54496,1.54469,1.54478,484699997.0
2005-08-29 04:24:00,1.5448,1.54495,1.54476,1.5449,311399999.0
2005-08-29 04:25:00,1.54488,1.54495,1.54465,1.54487,317999999.0
2005-08-29 04:26:00,1.54493,1.54493,1.54474,1.54485,229999998.0
2005-08-29 04:27:00,1.54453,1.54517,1.54451,1.5451,246000000.0
2005-08-29 04:28:00,1.54472,1.54489,1.54472,1.54489,63900000.0
2005-08-29 04:29:00,1.54471,1.54485,1.54453,1.5447,294600003.0
2005-08-29 04:30:00,1.54476,1.54487,1.54463,1.54473,81100001.0
2005-08-29 04:31:00,1.54468,1.54488,1.5445,1.54477,441900001.0
2005-08-29 04:32:00,1.54478,1.54488,1.54475,1.54485,230500001.0
2005-08-29 04:33:00,1.54463,1.54478,1.54463,1.54478,106199997.0
2005-08-29 04:34:00,1.54458,1.54458,1.54447,1.54457,32800000.0
2005-08-29 04:35:00,1.54441,1.54449,1.54427,1.54447,216999999.0
2005-08-29 04:36:00,1.54428,1.54449,1.54422,1.54439,466200000.0
2005-08-29 04:37:00,1.54445,1.54458,1.54436,1.54455,199999999.0
2005-08-29 04:38:00,1.54443,1.5446,1.5444,1.54455,289700005.0
2005-08-29 04:39:00,1.54451,1.5446,1.54432,1.54446,319400002.0
2005-08-29 04:40:00,1.54462,1.54462,1.54443,1.54443,298699999.0
2005-08-29 04:41:00,1.5446,1.5446,1.54441,1.54441,112600002.0
2005-08-29 04:42:00,1.54443,1.54456,1.54435,1.54443,249000002.0
2005-08-29 04:43:00,1.54438,1.54443,1.54423,1.54443,168400000.0
2005-08-29 04:44:00,1.54433,1.54451,1.54433,1.5444,304400004.0
2005-08-29 04:45:00,1.54428,1.54429,1.54377,1.54377,240499997.0
2005-08-29 04:46:00,1.54397,1.54418,1.54397,1.54416,192199999.0
2005-08-29 04:47:00,1.54395,1.54408,1.54382,1.54395,331000003.0
2005-08-29 04:48:00,1.544,1.54408,1.54381,1.54383,236600000.0
2005-08-29 04:49:00,1.54399,1.54413,1.54392,1.54402,355100003.0
2005-08-29 04:50:00,1.54382,1.544,1.54373,1.544,171200003.0
2005-08-29 04:51:00,1.54396,1.54396,1.54384,1.54384,98200003.0
2005-08-29 04:52:00,1.54393,1.5442,1.5438,1.54393,375400001.0
2005-08-29 04:53:00,1.54401,1.5442,1.54383,1.54409,401200005.0
2005-08-29 04:54:00,1.54403,1.5442,1.54394,1.54409,186400000.0
2005-08-29 04:55:00,1.54406,1.54416,1.54398,1.54402,291599997.0
2005-08-29 04:56:00,1.5441,1.5441,1.544,1.544,22400000.0
2005-08-29 04:57:00,1.5441,1.54415,1.54394,1.54408,298400000.0
2005-08-29 04:58:00,1.54411,1.54413,1.54391,1.54398,474100002.0
2005-08-29 04:59:00,1.544,1.5441,1.544,1.5441,16000000.0
2005-08-29 05:00:00,1.54403,1.54425,1.54403,1.5442,355700002.0
2005-08-29 05:01:00,1.54418,1.54418,1.54402,1.54411,147899999.0
2005-08-29 05:02:00,1.54406,1.54423,1.54393,1.54408,202900000.0
2005-08-29 05:03:00,1.54414,1.54422,1.54396,1.54408,198199999.0
2005-08-29 05:04:00,1.54413,1.54421,1.54397,1.54409,244600005.0
2005-08-29 05:05:00,1.544,1.5441,1.544,1.5441,38399999.0
2005-08-29 05:06:00,1.54399,1.54412,1.54396,1.54407,155600000.0
2005-08-29 05:07:00,1.54415,1.54415,1.54401,1.54404,329099995.0
2005-08-29 05:08:00,1.54417,1.54429,1.54409,1.54413,323499997.0
2005-08-29 05:09:00,1.54394,1.54407,1.54394,1.54407,66700000.0
2005-08-29 05:10:00,1.54408,1.54419,1.54406,1.54419,86200001.0
2005-08-29 05:11:00,1.5442,1.5443,1.54395,1.54408,103499998.0
2005-08-29 05:12:00,1.54395,1.54415,1.54391,1.54415,292299999.0
2005-08-29 05:13:00,1.54411,1.54411,1.54393,1.54394,229800003.0
2005-08-29 05:14:00,1.54402,1.54418,1.54402,1.5441,212500001.0
2005-08-29 05:15:00,1.54388,1.54417,1.54386,1.54386,365000006.0
2005-08-29 05:16:00,1.544,1.54408,1.54389,1.54395,110300001.0
2005-08-29 05:17:00,1.54418,1.5443,1.54409,1.54409,306600002.0
2005-08-29 05:18:00,1.54408,1.54418,1.54399,1.54399,176199999.0
2005-08-29 05:19:00,1.54403,1.54403,1.54386,1.54386,22400000.0
2005-08-29 05:20:00,1.54405,1.54412,1.54394,1.544,271899998.0
2005-08-29 05:21:00,1.54401,1.54417,1.54381,1.54401,315800000.0
2005-08-29 05:22:00,1.54411,1.54421,1.54401,1.54402,193700001.0
2005-08-29 05:23:00,1.54399,1.5441,1.54392,1.54403,198200004.0
2005-08-29 05:24:00,1.54387,1.54425,1.54387,1.54422,327799994.0
2005-08-29 05:25:00,1.54406,1.54425,1.54401,1.5442,239799998.0
2005-08-29 05:26:00,1.54429,1.54465,1.54429,1.5444,232899998.0
2005-08-29 05:27:00,1.5442,1.54438,1.54405,1.54416,338899996.0
2005-08-29 05:28:00,1.5444,1.54447,1.54422,1.54425,214600002.0
2005-08-29 05:29:00,1.54415,1.5444,1.54415,1.54431,281700000.0
2005-08-29 05:30:00,1.54418,1.54435,1.544,1.54423,342200000.0
2005-08-29 05:31:00,1.54422,1.54433,1.54414,1.54433,200300002.0
2005-08-29 05:32:00,1.54431,1.54442,1.54422,1.54422,283300002.0
2005-08-29 05:33:00,1.54427,1.54434,1.5441,1.54426,221900004.0
2005-08-29 05:34:00,1.54435,1.5445,1.54427,1.54435,249500000.0
2005-08-29 05:35:00,1.54427,1.54434,1.54409,1.54428,172799999.0
2005-08-29 05:36:00,1.54401,1.54441,1.54401,1.54441,291699999.0
2005-08-29 05:37:00,1.54442,1.54442,1.54404,1.54414,281400000.0
2005-08-29 05:38:00,1.54443,1.54456,1.54431,1.54442,488800001.0
2005-08-29 05:39:00,1.54444,1.54471,1.54434,1.54434,247699999.0
2005-08-29 05:40:00,1.54436,1.54448,1.54425,1.54438,342999998.0
2005-08-29 05:41:00,1.54441,1.54458,1.54441,1.54458,73500000.0
2005-08-29 05:42:00,1.54446,1.54446,1.54427,1.54427,113000002.0
2005-08-29 05:43:00,1.54435,1.54447,1.54423,1.54439,260500004.0
2005-08-29 05:44:00,1.54418,1.54431,1.5441,1.5442,353499997.0
2005-08-29 05:45:00,1.54421,1.54435,1.54421,1.5443,177500004.0
2005-08-29 05:46:00,1.54435,1.54435,1.54417,1.54417,37600000.0
2005-08-29 05:47:00,1.54437,1.54437,1.5441,1.5442,224599999.0
2005-08-29 05:48:00,1.5442,1.54432,1.54406,1.54417,387199998.0
2005-08-29 05:49:00,1.54423,1.54436,1.54402,1.54402,533000001.0
2005-08-29 05:50:00,1.54437,1.54439,1.5442,1.54427,305600000.0
2005-08-29 05:51:00,1.54427,1.54449,1.54427,1.5444,264799998.0
2005-08-29 05:52:00,1.5444,1.54455,1.54428,1.54435,361200004.0
2005-08-29 05:53:00,1.5444,1.54447,1.54424,1.54426,399299998.0
2005-08-29 05:54:00,1.5444,1.54448,1.5442,1.5442,302500000.0
2005-08-29 05:55:00,1.5444,1.54456,1.54427,1.54437,195700004.0
2005-08-29 05:56:00,1.5443,1.54442,1.5443,1.54442,132499998.0
2005-08-29 05:57:00,1.54426,1.54441,1.54411,1.54426,335500002.0
2005-08-29 05:58:00,1.54439,1.54439,1.54414,1.54415,361299999.0
2005-08-29 05:59:00,1.5441,1.54433,1.544,1.54425,273099999.0
2005-08-29 06:00:00,1.54431,1.54442,1.54414,1.54432,270800005.0
2005-08-29 06:01:00,1.54445,1.54445,1.54417,1.54424,507300004.0
2005-08-29 06:02:00,1.54427,1.54438,1.54426,1.54438,262199994.0
2005-08-29 06:03:00,1.5443,1.54442,1.54429,1.54438,299700001.0
2005-08-29 06:04:00,1.54435,1.54445,1.54419,1.54429,309300000.0
2005-08-29 06:05:00,1.5444,1.54447,1.5443,1.5443,245100001.0
2005-08-29 06:06:00,1.5444,1.5445,1.54426,1.54433,384400001.0
2005-08-29 06:07:00,1.54433,1.54447,1.54424,1.54447,349300003.0
2005-08-29 06:08:00,1.5444,1.54445,1.54419,1.54433,329700000.0
2005-08-29 06:09:00,1.54438,1.54448,1.54428,1.54445,408099996.0
2005-08-29 06:10:00,1.54398,1.54425,1.54372,1.54383,288300001.0
2005-08-29 06:11:00,1.54443,1.54443,1.54419,1.54421,409800003.0
2005-08-29 06:12:00,1.54412,1.54442,1.54412,1.54442,256599999.0
2005-08-29 06:13:00,1.5444,1.54442,1.5443,1.54432,151999998.0
2005-08-29 06:14:00,1.54428,1.54444,1.54419,1.5444,288799997.0
2005-08-29 06:15:00,1.5443,1.54441,1.54427,1.54427,288399996.0
2005-08-29 06:16:00,1.5443,1.5443,1.5442,1.5442,50000001.0
2005-08-29 06:17:00,1.54398,1.54434,1.54393,1.54404,257799999.0
2005-08-29 06:18:00,1.54428,1.54435,1.54414,1.5443,217200001.0
2005-08-29 06:19:00,1.54422,1.54435,1.5441,1.54425,294400003.0
2005-08-29 06:20:00,1.54435,1.54435,1.54414,1.54419,318000006.0
2005-08-29 06:21:00,1.54435,1.54435,1.5443,1.5443,45499999.0
2005-08-29 06:22:00,1.54433,1.54433,1.54408,1.54408,163500000.0
2005-08-29 06:23:00,1.54428,1.54444,1.5441,1.54434,478099996.0
2005-08-29 06:24:00,1.54374,1.54417,1.54374,1.54408,237099998.0
2005-08-29 06:25:00,1.54417,1.54429,1.54408,1.5442,339200006.0
2005-08-29 06:26:00,1.54388,1.54415,1.5437,1.54415,393000002.0
2005-08-29 06:27:00,1.54419,1.54427,1.54413,1.54425,289699999.0
2005-08-29 06:28:00,1.54428,1.54441,1.54419,1.54428,313899997.0
2005-08-29 06:29:00,1.54437,1.54437,1.5442,1.54428,205399999.0
2005-08-29 06:30:00,1.54427,1.54427,1.54414,1.54414,47100000.0
2005-08-29 06:31:00,1.54424,1.54433,1.54416,1.54427,42200000.0
2005-08-29 06:32:00,1.54421,1.54435,1.54421,1.5443,314200005.0
2005-08-29 06:33:00,1.54393,1.54427,1.54391,1.54411,381700007.0
2005-08-29 06:34:00,1.54435,1.54435,1.54415,1.54427,376299997.0
2005-08-29 06:35:00,1.54416,1.54431,1.54415,1.54429,334800002.0
2005-08-29 06:36:00,1.5443,1.5443,1.54406,1.54406,164800001.0
2005-08-29 06:37:00,1.54419,1.54442,1.54418,1.54434,289200002.0
2005-08-29 06:38:00,1.54435,1.54443,1.54423,1.54425,405600002.0
2005-08-29 06:39:00,1.54424,1.54438,1.54409,1.54422,181799999.0
2005-08-29 06:40:00,1.54422,1.54439,1.54416,1.54427,343799999.0
2005-08-29 06:41:00,1.54438,1.54438,1.54419,1.54419,29400000.0
2005-08-29 06:42:00,1.5444,1.54443,1.54426,1.54433,269099999.0
2005-08-29 06:43:00,1.54428,1.54435,1.54412,1.5443,220400003.0
2005-08-29 06:44:00,1.54428,1.54428,1.54413,1.54413,155000000.0
2005-08-29 06:45:00,1.54418,1.5443,1.54393,1.5442,256900000.0
2005-08-29 06:46:00,1.5442,1.54425,1.54401,1.54401,264299998.0
2005-08-29 06:47:00,1.5442,1.54425,1.54409,1.54414,200999999.0
2005-08-29 06:48:00,1.5443,1.54439,1.54406,1.54406,258800005.0
2005-08-29 06:49:00,1.54428,1.54437,1.54419,1.54437,221300001.0
2005-08-29 06:50:00,1.54425,1.5444,1.54411,1.5442,224000000.0
2005-08-29 06:51:00,1.54416,1.54416,1.54373,1.54373,178099999.0
2005-08-29 06:52:00,1.54425,1.54428,1.54409,1.5442,351399995.0
2005-08-29 06:53:00,1.54417,1.54435,1.54416,1.54435,144000001.0
2005-08-29 06:54:00,1.54412,1.54442,1.54412,1.54428,307800004.0
2005-08-29 06:55:00,1.54429,1.54435,1.54414,1.54432,406500007.0
2005-08-29 06:56:00,1.54425,1.5443,1.5441,1.54423,325199999.0
2005-08-29 06:57:00,1.54425,1.54443,1.54411,1.54415,309999999.0
2005-08-29 06:58:00,1.54416,1.54423,1.54413,1.54416,178800000.0
2005-08-29 06:59:00,1.5441,1.54423,1.54407,1.54421,286400000.0
2005-08-29 07:00:00,1.5441,1.54443,1.54409,1.54425,195400002.0
2005-08-29 07:01:00,1.54424,1.54438,1.54419,1.54428,235600002.0
2005-08-29 07:02:00,1.54416,1.54426,1.54414,1.54424,70300000.0
2005-08-29 07:03:00,1.54387,1.5444,1.54377,1.54408,345800003.0
2005-08-29 07:04:00,1.5439,1.54424,1.5439,1.54424,381499997.0
2005-08-29 07:05:00,1.54414,1.54433,1.54405,1.54426,180100000.0
2005-08-29 07:06:00,1.54428,1.54433,1.5441,1.54433,377900004.0
2005-08-29 07:07:00,1.5441,1.5442,1.5441,1.5442,7800000.0
2005-08-29 07:08:00,1.54406,1.54419,1.54393,1.544,123800001.0
2005-08-29 07:09:00,1.54399,1.54429,1.54393,1.54408,235099999.0
2005-08-29 07:10:00,1.54387,1.5441,1.54387,1.5441,109400000.0
2005-08-29 07:11:00,1.54398,1.5442,1.54398,1.54412,184900003.0
2005-08-29 07:12:00,1.54412,1.5442,1.54404,1.54404,148599999.0
2005-08-29 07:13:00,1.54395,1.54409,1.54387,1.54395,280000000.0
2005-08-29 07:14:00,1.54405,1.54415,1.54394,1.54406,73600002.0
2005-08-29 07:15:00,1.54405,1.54423,1.54395,1.54415,465100002.0
2005-08-29 07:16:00,1.54408,1.54429,1.54408,1.54425,302100002.0
2005-08-29 07:17:00,1.54387,1.5442,1.54387,1.54392,455500001.0
2005-08-29 07:18:00,1.54412,1.54439,1.5441,1.54423,252299997.0
2005-08-29 07:19:00,1.54415,1.54422,1.54402,1.54414,304000002.0
2005-08-29 07:20:00,1.54403,1.54427,1.54403,1.5442,205800000.0
2005-08-29 07:21:00,1.54371,1.54431,1.54371,1.54395,324900000.0
2005-08-29 07:22:00,1.54415,1.54424,1.54402,1.54418,359699998.0
2005-08-29 07:23:00,1.54411,1.54416,1.54401,1.54404,156400003.0
2005-08-29 07:24:00,1.54417,1.54425,1.54406,1.54418,359999997.0
2005-08-29 07:25:00,1.54417,1.54419,1.54402,1.54408,377999999.0
2005-08-29 07:26:00,1.54424,1.54424,1.54393,1.54409,243200001.0
2005-08-29 07:27:00,1.54408,1.54423,1.54397,1.54421,348999996.0
2005-08-29 07:28:00,1.54422,1.54427,1.54406,1.54418,199500005.0
2005-08-29 07:29:00,1.54411,1.54425,1.54406,1.54422,129099998.0
2005-08-29 07:30:00,1.54422,1.54423,1.54403,1.54414,184200000.0
2005-08-29 07:31:00,1.54418,1.54418,1.54405,1.54414,62499999.0
2005-08-29 07:32:00,1.5442,1.54425,1.544,1.544,334000000.0
2005-08-29 07:33:00,1.5441,1.54481,1.54383,1.54475,436700000.0
2005-08-29 07:34:00,1.54406,1.54418,1.54397,1.5441,221600002.0
2005-08-29 07:35:00,1.5439,1.54411,1.54369,1.54374,385699999.0
2005-08-29 07:36:00,1.544,1.54424,1.544,1.5441,512600003.0
2005-08-29 07:37:00,1.54411,1.54411,1.54385,1.54393,211700001.0
2005-08-29 07:38:00,1.544,1.5441,1.544,1.5441,71100000.0
2005-08-29 07:39:00,1.54418,1.54422,1.54406,1.54414,362799998.0
2005-08-29 07:40:00,1.54407,1.54415,1.54394,1.54407,205100002.0
2005-08-29 07:41:00,1.54401,1.54423,1.54387,1.54423,386000000.0
2005-08-29 07:42:00,1.54409,1.54428,1.54404,1.54428,329200003.0
2005-08-29 07:43:00,1.5442,1.5443,1.5441,1.54427,374000004.0
2005-08-29 07:44:00,1.5439,1.54424,1.54375,1.5438,407100006.0
2005-08-29 07:45:00,1.54418,1.54425,1.5441,1.5442,310000003.0
2005-08-29 07:46:00,1.54423,1.54432,1.54416,1.54427,282700000.0
2005-08-29 07:47:00,1.5442,1.54425,1.5441,1.54411,274700001.0
2005-08-29 07:48:00,1.54413,1.54425,1.54403,1.54422,384799995.0
2005-08-29 07:49:00,1.54415,1.54434,1.54415,1.5443,227800001.0
2005-08-29 07:50:00,1.5442,1.5443,1.5442,1.5443,68099998.0
2005-08-29 07:51:00,1.5444,1.54449,1.54428,1.54442,268700002.0
2005-08-29 07:52:00,1.5445,1.54482,1.5444,1.54446,317699996.0
2005-08-29 07:53:00,1.54434,1.54434,1.5442,1.5442,149299999.0
2005-08-29 07:54:00,1.54414,1.54443,1.54412,1.54436,349900005.0
2005-08-29 07:55:00,1.5444,1.5444,1.5443,1.5443,47100000.0
2005-08-29 07:56:00,1.54436,1.54458,1.54389,1.54391,357900002.0
2005-08-29 07:57:00,1.5444,1.54445,1.5444,1.54445,37500000.0
2005-08-29 07:58:00,1.5444,1.54452,1.54428,1.54452,139899998.0
2005-08-29 07:59:00,1.54453,1.54467,1.54399,1.54407,410600006.0
2005-08-29 08:00:00,1.54431,1.54447,1.54431,1.54447,47900000.0
2005-08-29 08:01:00,1.54432,1.54445,1.54418,1.54435,232100000.0
2005-08-29 08:02:00,1.54412,1.54422,1.54395,1.54418,271299995.0
2005-08-29 08:03:00,1.5441,1.5443,1.54402,1.5442,326600004.0
2005-08-29 08:04:00,1.54426,1.54426,1.54414,1.54414,85899998.0
2005-08-29 08:05:00,1.54422,1.5443,1.54403,1.54423,203999998.0
2005-08-29 08:06:00,1.54423,1.54431,1.544,1.544,361900001.0
2005-08-29 08:07:00,1.5443,1.54435,1.5441,1.54428,398999999.0
2005-08-29 08:08:00,1.54427,1.5443,1.54415,1.54419,94299999.0
2005-08-29 08:09:00,1.544,1.54417,1.544,1.54411,233600002.0
2005-08-29 08:10:00,1.5437,1.54412,1.5437,1.54395,205599998.0
2005-08-29 08:11:00,1.54369,1.54389,1.54369,1.54378,202699997.0
2005-08-29 08:12:00,1.54366,1.54375,1.54358,1.54359,116000002.0
2005-08-29 08:13:00,1.54365,1.54385,1.54363,1.54383,488899992.0
2005-08-29 08:14:00,1.54368,1.54379,1.54346,1.54364,359300001.0
2005-08-29 08:15:00,1.54358,1.54377,1.5435,1.54377,54400000.0
2005-08-29 08:16:00,1.54358,1.54387,1.54358,1.54387,105400004.0
2005-08-29 08:17:00,1.54378,1.5439,1.54369,1.54369,290900002.0
2005-08-29 08:18:00,1.54391,1.54391,1.54369,1.54382,96000000.0
2005-08-29 08:19:00,1.54379,1.54393,1.54367,1.54393,265100002.0
2005-08-29 08:20:00,1.54387,1.54395,1.54374,1.5439,220099999.0
2005-08-29 08:21:00,1.54374,1.54406,1.54374,1.54403,198099999.0
2005-08-29 08:22:00,1.54374,1.5439,1.54371,1.54375,258499997.0
2005-08-29 08:23:00,1.54396,1.54432,1.54396,1.54415,127999999.0
2005-08-29 08:24:00,1.54422,1.54426,1.54379,1.5439,250100000.0
2005-08-29 08:25:00,1.54372,1.54385,1.54359,1.54359,237499998.0
2005-08-29 08:26:00,1.54373,1.54373,1.5435,1.54357,241700006.0
2005-08-29 08:27:00,1.54368,1.54373,1.54337,1.54348,196900002.0
2005-08-29 08:28:00,1.54362,1.54375,1.54354,1.54361,198200002.0
2005-08-29 08:29:00,1.5438,1.54387,1.54368,1.54385,321200001.0
2005-08-29 08:30:00,1.54374,1.54387,1.54337,1.54387,403899999.0
2005-08-29 08:31:00,1.54362,1.54387,1.54362,1.54387,385700001.0
2005-08-29 08:32:00,1.54387,1.54405,1.54381,1.54383,202599998.0
2005-08-29 08:33:00,1.54393,1.54403,1.54375,1.54388,357600001.0
2005-08-29 08:34:00,1.54395,1.5441,1.54388,1.54395,260500003.0
2005-08-29 08:35:00,1.5439,1.54395,1.5439,1.54395,47900000.0
2005-08-29 08:36:00,1.54377,1.54396,1.54369,1.54385,311700003.0
2005-08-29 08:37:00,1.54395,1.54403,1.54383,1.54396,192500003.0
2005-08-29 08:38:00,1.54365,1.54406,1.54352,1.5438,386900001.0
2005-08-29 08:39:00,1.54387,1.54399,1.54387,1.54399,50299999.0
2005-08-29 08:40:00,1.54386,1.544,1.54375,1.5439,86300000.0
2005-08-29 08:41:00,1.54392,1.54402,1.54373,1.5439,334000006.0
2005-08-29 08:42:00,1.54378,1.54395,1.54373,1.5439,354400000.0
2005-08-29 08:43:00,1.54391,1.54396,1.5438,1.54384,60700002.0
2005-08-29 08:44:00,1.5441,1.54429,1.54403,1.54418,223000004.0
2005-08-29 08:45:00,1.54423,1.54436,1.54398,1.54426,285700002.0
2005-08-29 08:46:00,1.54414,1.54438,1.54414,1.5443,255700001.0
2005-08-29 08:47:00,1.5442,1.54445,1.5442,1.5443,327600003.0
2005-08-29 08:48:00,1.54428,1.54443,1.54412,1.54437,277000002.0
2005-08-29 08:49:00,1.54416,1.54438,1.54416,1.54431,282900001.0
2005-08-29 08:50:00,1.54428,1.54428,1.54411,1.54412,236400003.0
2005-08-29 08:51:00,1.54421,1.54438,1.5441,1.54415,334200004.0
2005-08-29 08:52:00,1.54445,1.54455,1.54425,1.54425,197599999.0
2005-08-29 08:53:00,1.54423,1.54442,1.54423,1.54442,158800000.0
2005-08-29 08:54:00,1.54419,1.54444,1.54419,1.54438,234100002.0
2005-08-29 08:55:00,1.54442,1.54449,1.54435,1.54441,376899999.0
2005-08-29 08:56:00,1.54423,1.5444,1.54413,1.54435,374400002.0
2005-08-29 08:57:00,1.54413,1.54461,1.54405,1.54442,425400001.0
2005-08-29 08:58:00,1.54437,1.54452,1.54426,1.54443,142900000.0
2005-08-29 08:59:00,1.54451,1.5446,1.54436,1.54443,350300006.0
2005-08-29 09:00:00,1.54455,1.54471,1.54443,1.54462,197400000.0
2005-08-29 09:01:00,1.54466,1.5447,1.54452,1.54452,116700000.0
2005-08-29 09:02:00,1.54451,1.54464,1.54451,1.54457,280499997.0
2005-08-29 09:03:00,1.54445,1.54452,1.54432,1.54443,292299999.0
2005-08-29 09:04:00,1.5443,1.54445,1.54429,1.54445,204699997.0
2005-08-29 09:05:00,1.54443,1.54453,1.54436,1.54446,192100002.0
2005-08-29 09:06:00,1.54442,1.5445,1.54422,1.54433,445999998.0
2005-08-29 09:07:00,1.54441,1.54443,1.54421,1.54435,349100000.0
2005-08-29 09:08:00,1.54428,1.54443,1.54423,1.54432,161499999.0
2005-08-29 09:09:00,1.54438,1.54439,1.54421,1.54425,297600002.0
2005-08-29 09:10:00,1.54443,1.54443,1.54425,1.54436,302299998.0
2005-08-29 09:11:00,1.54437,1.54445,1.54426,1.54431,199899998.0
2005-08-29 09:12:00,1.54431,1.54443,1.54422,1.54431,325399999.0
2005-08-29 09:13:00,1.54449,1.54475,1.54447,1.5447,306000001.0
2005-08-29 09:14:00,1.54482,1.54488,1.5447,1.54474,271500001.0
2005-08-29 09:15:00,1.54494,1.54518,1.5449,1.54498,365900003.0
2005-08-29 09:16:00,1.54497,1.54509,1.54497,1.54509,90299999.0
2005-08-29 09:17:00,1.54503,1.54507,1.54495,1.54495,81499997.0
2005-08-29 09:18:00,1.54508,1.54513,1.54506,1.54509,71100000.0
2005-08-29 09:19:00,1.54482,1.545,1.54482,1.545,103900000.0
2005-08-29 09:20:00,1.54504,1.54504,1.54476,1.54476,98300000.0
2005-08-29 09:21:00,1.54498,1.54498,1.54469,1.54496,232000001.0
2005-08-29 09:22:00,1.54502,1.54505,1.54495,1.545,103200000.0
2005-08-29 09:23:00,1.54485,1.54507,1.54484,1.54505,285299996.0
2005-08-29 09:24:00,1.54515,1.54519,1.54495,1.54509,402000002.0
2005-08-29 09:25:00,1.54505,1.54522,1.54505,1.54522,162399999.0
2005-08-29 09:26:00,1.54529,1.54537,1.5452,1.54532,456000008.0
2005-08-29 09:27:00,1.54522,1.54537,1.54514,1.54534,443800007.0
2005-08-29 09:28:00,1.54526,1.54533,1.5451,1.54523,412200003.0
2005-08-29 09:29:00,1.54518,1.54529,1.54509,1.54513,453600004.0
2005-08-29 09:30:00,1.54529,1.54537,1.54529,1.54537,100599996.0
2005-08-29 09:31:00,1.54533,1.54545,1.54524,1.54538,280300001.0
2005-08-29 09:32:00,1.54537,1.54537,1.54524,1.54524,89500000.0
2005-08-29 09:33:00,1.54548,1.54552,1.54533,1.54538,386200001.0
2005-08-29 09:34:00,1.54557,1.54566,1.54552,1.54565,137700001.0
2005-08-29 09:35:00,1.54567,1.54575,1.54548,1.5456,592000006.0
2005-08-29 09:36:00,1.54561,1.54577,1.5455,1.54554,168000003.0
2005-08-29 09:37:00,1.5455,1.54557,1.54543,1.54552,74000001.0
2005-08-29 09:38:00,1.54559,1.54569,1.54545,1.54562,328399999.0
2005-08-29 09:39:00,1.54559,1.54565,1.54546,1.54558,173499999.0
2005-08-29 09:40:00,1.54555,1.54555,1.54541,1.54553,136300000.0
2005-08-29 09:41:00,1.54548,1.54555,1.54536,1.5455,282100001.0
2005-08-29 09:42:00,1.54546,1.54553,1.5453,1.54535,132900002.0
2005-08-29 09:43:00,1.54524,1.54538,1.5451,1.54535,393000002.0
2005-08-29 09:44:00,1.5453,1.5453,1.54506,1.54506,170600001.0
2005-08-29 09:45:00,1.54522,1.54536,1.54516,1.54516,122300000.0
2005-08-29 09:46:00,1.54535,1.54539,1.54513,1.54522,405200007.0
2005-08-29 09:47:00,1.54524,1.54532,1.54514,1.54514,233199999.0
2005-08-29 09:48:00,1.54511,1.54525,1.54502,1.54522,400100001.0
2005-08-29 09:49:00,1.5452,1.5452,1.5451,1.5451,113499999.0
2005-08-29 09:50:00,1.54496,1.54508,1.54468,1.54501,222000002.0
2005-08-29 09:51:00,1.54497,1.54511,1.54495,1.54496,181899999.0
2005-08-29 09:52:00,1.54489,1.54508,1.5448,1.54501,279900000.0
2005-08-29 09:53:00,1.54496,1.54496,1.54472,1.54488,230100000.0
2005-08-29 09:54:00,1.54491,1.54501,1.54468,1.54479,258199999.0
2005-08-29 09:55:00,1.5448,1.54487,1.5445,1.5448,324999996.0
2005-08-29 09:56:00,1.54479,1.54488,1.54467,1.54476,183399998.0
2005-08-29 09:57:00,1.54486,1.54493,1.54473,1.54481,304199999.0
2005-08-29 09:58:00,1.54476,1.5449,1.54476,1.5449,91800000.0
2005-08-29 09:59:00,1.54495,1.54505,1.54486,1.54488,359600003.0
2005-08-29 10:00:00,1.54474,1.54489,1.54468,1.5448,198100000.0
2005-08-29 10:01:00,1.54487,1.54495,1.54475,1.54486,240700002.0
2005-08-29 10:02:00,1.54467,1.54497,1.54461,1.54492,417299999.0
2005-08-29 10:03:00,1.54488,1.54488,1.54477,1.54479,83500000.0
2005-08-29 10:04:00,1.54471,1.54482,1.54462,1.54466,390799996.0
2005-08-29 10:05:00,1.54472,1.54485,1.54454,1.54476,284499998.0
2005-08-29 10:06:00,1.54482,1.54493,1.54473,1.54479,168500005.0
2005-08-29 10:07:00,1.54495,1.54502,1.54474,1.5449,357699999.0
2005-08-29 10:08:00,1.54485,1.54495,1.54468,1.54488,462300003.0
2005-08-29 10:09:00,1.54473,1.54498,1.54473,1.54498,319600000.0
2005-08-29 10:10:00,1.54494,1.54508,1.54489,1.54504,169200002.0
2005-08-29 10:11:00,1.54505,1.5452,1.54501,1.54514,259199997.0
2005-08-29 10:12:00,1.54517,1.54517,1.54491,1.54491,345900002.0
2005-08-29 10:13:00,1.54508,1.54524,1.54502,1.54502,211700002.0
2005-08-29 10:14:00,1.54511,1.54524,1.54498,1.54524,359099994.0
2005-08-29 10:15:00,1.54518,1.54525,1.5451,1.5452,114800001.0
2005-08-29 10:16:00,1.54514,1.54522,1.54497,1.5451,274400002.0
2005-08-29 10:17:00,1.54511,1.54511,1.54487,1.54487,274200003.0
2005-08-29 10:18:00,1.545,1.54505,1.54487,1.54488,215600003.0
2005-08-29 10:19:00,1.54483,1.54496,1.54471,1.54471,180599997.0
2005-08-29 10:20:00,1.54467,1.54486,1.54467,1.54486,91799999.0
2005-08-29 10:21:00,1.54462,1.54485,1.54461,1.54477,260599999.0
2005-08-29 10:22:00,1.54476,1.54497,1.54475,1.54486,209600000.0
2005-08-29 10:23:00,1.54503,1.54503,1.54481,1.54496,150799998.0
2005-08-29 10:24:00,1.54497,1.54505,1.54481,1.54505,138400001.0
2005-08-29 10:25:00,1.54508,1.5454,1.54503,1.54521,431000002.0
2005-08-29 10:26:00,1.54527,1.54548,1.54521,1.54529,270100001.0
2005-08-29 10:27:00,1.54519,1.54534,1.54514,1.54533,181199998.0
2005-08-29 10:28:00,1.54528,1.54535,1.54521,1.54535,203400001.0
2005-08-29 10:29:00,1.54529,1.54535,1.54518,1.54528,72700001.0
2005-08-29 10:30:00,1.54518,1.54537,1.54514,1.5453,283600000.0
2005-08-29 10:31:00,1.54532,1.5455,1.54501,1.54501,240400001.0
2005-08-29 10:32:00,1.5453,1.54535,1.54511,1.54511,270899998.0
2005-08-29 10:33:00,1.54523,1.54535,1.54513,1.54525,204400002.0
2005-08-29 10:34:00,1.54533,1.54541,1.54515,1.54515,148600002.0
2005-08-29 10:35:00,1.54528,1.54538,1.5451,1.5451,194200001.0
2005-08-29 10:36:00,1.54519,1.54535,1.54519,1.54535,240300002.0
2005-08-29 10:37:00,1.54531,1.54543,1.54523,1.54539,344900001.0
2005-08-29 10:38:00,1.54528,1.54548,1.54524,1.5454,255599995.0
2005-08-29 10:39:00,1.54538,1.54559,1.54538,1.54554,285899998.0
2005-08-29 10:40:00,1.54547,1.54557,1.54534,1.54551,169900002.0
2005-08-29 10:41:00,1.54552,1.54563,1.54538,1.54538,461699998.0
2005-08-29 10:42:00,1.54544,1.54557,1.54534,1.54535,260599999.0
2005-08-29 10:43:00,1.54536,1.54545,1.54502,1.54545,241300001.0
2005-08-29 10:44:00,1.54545,1.54545,1.54521,1.54528,198700000.0
2005-08-29 10:45:00,1.54547,1.54564,1.54506,1.54528,300700001.0
2005-08-29 10:46:00,1.5452,1.5454,1.54516,1.54525,228000001.0
2005-08-29 10:47:00,1.54532,1.54539,1.5452,1.54535,174700002.0
2005-08-29 10:48:00,1.54542,1.54553,1.54527,1.54527,224400002.0
2005-08-29 10:49:00,1.54534,1.54552,1.54534,1.54548,255900001.0
2005-08-29 10:50:00,1.54544,1.54546,1.54517,1.54533,276500000.0
2005-08-29 10:51:00,1.54535,1.54561,1.54521,1.5455,655700008.0
2005-08-29 10:52:00,1.54531,1.54555,1.54531,1.54538,277799997.0
2005-08-29 10:53:00,1.54556,1.54558,1.54543,1.54551,233100002.0
2005-08-29 10:54:00,1.54542,1.54557,1.5454,1.5455,304200001.0
2005-08-29 10:55:00,1.54545,1.54554,1.5453,1.54537,360300005.0
2005-08-29 10:56:00,1.54546,1.54553,1.54526,1.54546,275899999.0
2005-08-29 10:57:00,1.5454,1.54555,1.54525,1.54548,256400003.0
2005-08-29 10:58:00,1.54546,1.54553,1.54536,1.54547,144200000.0
2005-08-29 10:59:00,1.54543,1.54551,1.54521,1.54535,167100002.0
2005-08-29 11:00:00,1.5455,1.54555,1.54533,1.54538,273099999.0
2005-08-29 11:01:00,1.54547,1.54553,1.54529,1.54544,103200000.0
2005-08-29 11:02:00,1.54547,1.54548,1.54533,1.54536,336400001.0
2005-08-29 11:03:00,1.54547,1.54567,1.5454,1.54551,259500001.0
2005-08-29 11:04:00,1.54545,1.5456,1.54525,1.5454,246200000.0
2005-08-29 11:05:00,1.54553,1.54564,1.54539,1.54541,290700000.0
2005-08-29 11:06:00,1.54546,1.54558,1.54533,1.54555,265900003.0
2005-08-29 11:07:00,1.54557,1.5456,1.54545,1.54545,128600000.0
2005-08-29 11:08:00,1.5454,1.5455,1.5454,1.5455,84500002.0
2005-08-29 11:09:00,1.54537,1.54548,1.54531,1.54546,210100001.0
2005-08-29 11:10:00,1.54542,1.54548,1.54531,1.54533,330299999.0
2005-08-29 11:11:00,1.54549,1.54549,1.54537,1.54537,27200000.0
2005-08-29 11:12:00,1.54538,1.54549,1.5453,1.54542,211699999.0
2005-08-29 11:13:00,1.54531,1.54552,1.54523,1.54552,257300002.0
2005-08-29 11:14:00,1.54546,1.54553,1.54534,1.54546,304900002.0
2005-08-29 11:15:00,1.54538,1.54555,1.54532,1.54555,390500003.0
2005-08-29 11:16:00,1.54545,1.5456,1.5454,1.54555,175699998.0
2005-08-29 11:17:00,1.54548,1.54556,1.54532,1.54532,241599997.0
2005-08-29 11:18:00,1.54542,1.54551,1.54533,1.54543,244799998.0
2005-08-29 11:19:00,1.54529,1.54545,1.54525,1.54545,234400000.0
2005-08-29 11:20:00,1.54538,1.54548,1.54528,1.5454,413000001.0
2005-08-29 11:21:00,1.54538,1.54545,1.54531,1.54545,288900001.0
2005-08-29 11:22:00,1.54538,1.54546,1.54519,1.54519,121899998.0
2005-08-29 11:23:00,1.54521,1.54543,1.54521,1.54535,282700003.0
2005-08-29 11:24:00,1.54522,1.54545,1.54522,1.5454,357699998.0
2005-08-29 11:25:00,1.54526,1.54545,1.54513,1.54545,294999998.0
2005-08-29 11:26:00,1.5454,1.54545,1.5453,1.54538,174400002.0
2005-08-29 11:27:00,1.54541,1.54551,1.54531,1.54535,219299997.0
2005-08-29 11:28:00,1.54518,1.54537,1.54518,1.54537,277500000.0
2005-08-29 11:29:00,1.54527,1.54559,1.54522,1.54543,299400001.0
2005-08-29 11:30:00,1.54536,1.5454,1.54516,1.54519,409199997.0
2005-08-29 11:31:00,1.54522,1.54541,1.54522,1.54538,277300003.0
2005-08-29 11:32:00,1.54534,1.54545,1.54525,1.54543,457400013.0
2005-08-29 11:33:00,1.54547,1.54554,1.54533,1.54547,293500000.0
2005-08-29 11:34:00,1.54535,1.54552,1.54525,1.54542,456099998.0
2005-08-29 11:35:00,1.54539,1.54557,1.54514,1.54519,289100000.0
2005-08-29 11:36:00,1.54548,1.54552,1.54531,1.54538,293400007.0
2005-08-29 11:37:00,1.5452,1.54563,1.5452,1.54552,291899994.0
2005-08-29 11:38:00,1.54553,1.54553,1.54534,1.54541,219900002.0
2005-08-29 11:39:00,1.54534,1.54551,1.54526,1.54549,319400000.0
2005-08-29 11:40:00,1.54545,1.54555,1.5453,1.54547,227899998.0
2005-08-29 11:41:00,1.5455,1.54558,1.54534,1.54548,286799998.0
2005-08-29 11:42:00,1.54547,1.5456,1.54532,1.54537,386500000.0
2005-08-29 11:43:00,1.54524,1.54559,1.54524,1.54543,282499997.0
2005-08-29 11:44:00,1.54547,1.54553,1.54521,1.54535,227699998.0
2005-08-29 11:45:00,1.54529,1.54544,1.54523,1.54538,243700000.0
2005-08-29 11:46:00,1.5454,1.5455,1.54528,1.54528,212500001.0
2005-08-29 11:47:00,1.54535,1.54545,1.54516,1.5454,215300002.0
2005-08-29 11:48:00,1.54538,1.54538,1.54513,1.54517,206000000.0
2005-08-29 11:49:00,1.5453,1.54545,1.54486,1.54486,355999996.0
2005-08-29 11:50:00,1.54532,1.5454,1.54523,1.54531,471200004.0
2005-08-29 11:51:00,1.54527,1.54548,1.54515,1.5454,456699997.0
2005-08-29 11:52:00,1.54535,1.54544,1.5452,1.54533,327599997.0
2005-08-29 11:53:00,1.54526,1.54538,1.54523,1.54535,301100000.0
2005-08-29 11:54:00,1.54533,1.54533,1.54501,1.54501,345300001.0
2005-08-29 11:55:00,1.54495,1.54517,1.54495,1.5451,361000000.0
2005-08-29 11:56:00,1.54494,1.54515,1.54489,1.54515,253799999.0
2005-08-29 11:57:00,1.54504,1.54513,1.54491,1.54505,269200000.0
2005-08-29 11:58:00,1.54501,1.54501,1.54475,1.54485,319000008.0
2005-08-29 11:59:00,1.54486,1.54503,1.54476,1.54492,188599999.0
2005-08-29 12:00:00,1.54498,1.54502,1.54474,1.54474,396200004.0
2005-08-29 12:01:00,1.54485,1.54508,1.5447,1.54492,267600001.0
2005-08-29 12:02:00,1.54491,1.54513,1.54485,1.54513,442000004.0
2005-08-29 12:03:00,1.54512,1.54515,1.54485,1.54506,368699997.0
2005-08-29 12:04:00,1.54505,1.54522,1.54495,1.54508,445300004.0
2005-08-29 12:05:00,1.54517,1.54522,1.545,1.545,263700001.0
2005-08-29 12:06:00,1.54505,1.54515,1.54481,1.5451,247899999.0
2005-08-29 12:07:00,1.5451,1.54515,1.54493,1.54493,239100005.0
2005-08-29 12:08:00,1.54508,1.54515,1.54495,1.54508,409699997.0
2005-08-29 12:09:00,1.54501,1.54512,1.54501,1.54512,137000000.0
2005-08-29 12:10:00,1.54515,1.54515,1.54484,1.54484,168799999.0
2005-08-29 12:11:00,1.54501,1.54524,1.54455,1.545,419800005.0
2005-08-29 12:12:00,1.54498,1.54509,1.54494,1.54506,283499999.0
2005-08-29 12:13:00,1.54498,1.5451,1.54498,1.5451,52800000.0
2005-08-29 12:14:00,1.54507,1.54519,1.54506,1.54508,164600001.0
2005-08-29 12:15:00,1.54523,1.54523,1.54501,1.5451,229399998.0
2005-08-29 12:16:00,1.54508,1.54528,1.54498,1.54513,131100000.0
2005-08-29 12:17:00,1.54516,1.54524,1.54505,1.54516,223499999.0
2005-08-29 12:18:00,1.54485,1.54511,1.54475,1.54483,244299999.0
2005-08-29 12:19:00,1.5451,1.54515,1.54502,1.54508,90200003.0
2005-08-29 12:20:00,1.54508,1.54522,1.54508,1.54511,243599997.0
2005-08-29 12:21:00,1.54521,1.54529,1.54509,1.54521,95300002.0
2005-08-29 12:22:00,1.5452,1.54524,1.54506,1.54513,355599995.0
2005-08-29 12:23:00,1.54511,1.54523,1.54492,1.54506,229000003.0
2005-08-29 12:24:00,1.5451,1.54515,1.54499,1.54508,183200002.0
2005-08-29 12:25:00,1.54517,1.54524,1.545,1.545,371299998.0
2005-08-29 12:26:00,1.54504,1.54521,1.54499,1.54512,371900002.0
2005-08-29 12:27:00,1.54507,1.54518,1.54499,1.54513,353099996.0
2005-08-29 12:28:00,1.5448,1.5452,1.5448,1.5452,303500004.0
2005-08-29 12:29:00,1.54511,1.54537,1.54481,1.54512,333899997.0
2005-08-29 12:30:00,1.54505,1.54522,1.54501,1.54518,298900000.0
2005-08-29 12:31:00,1.54523,1.54523,1.54498,1.54511,222300003.0
2005-08-29 12:32:00,1.54511,1.54524,1.54506,1.54517,315500000.0
2005-08-29 12:33:00,1.54516,1.54519,1.54507,1.54513,132499999.0
2005-08-29 12:34:00,1.545,1.54512,1.54491,1.54498,411399996.0
2005-08-29 12:35:00,1.54499,1.54515,1.54489,1.54515,199000000.0
2005-08-29 12:36:00,1.54497,1.54508,1.54487,1.54499,83799997.0
2005-08-29 12:37:00,1.54495,1.54505,1.54488,1.5449,340100003.0
2005-08-29 12:38:00,1.5449,1.54507,1.54486,1.54498,303199999.0
2005-08-29 12:39:00,1.54496,1.54497,1.54481,1.54481,331499998.0
2005-08-29 12:40:00,1.54488,1.54499,1.54469,1.54476,203800000.0
2005-08-29 12:41:00,1.54483,1.54497,1.54472,1.54472,159799999.0
2005-08-29 12:42:00,1.54488,1.5449,1.54474,1.54474,199700004.0
2005-08-29 12:43:00,1.54494,1.545,1.54467,1.54477,365199999.0
2005-08-29 12:44:00,1.5448,1.54495,1.54466,1.54484,43100000.0
2005-08-29 12:45:00,1.5448,1.54495,1.54472,1.5449,303299998.0
2005-08-29 12:46:00,1.54484,1.54505,1.54473,1.54505,359400004.0
2005-08-29 12:47:00,1.54487,1.54505,1.54482,1.54505,337400002.0
2005-08-29 12:48:00,1.54476,1.54496,1.54476,1.54495,257299998.0
2005-08-29 12:49:00,1.54495,1.54495,1.5449,1.5449,36000000.0
2005-08-29 12:50:00,1.54486,1.54513,1.54486,1.54511,240200000.0
2005-08-29 12:51:00,1.545,1.5451,1.54487,1.54501,192900002.0
2005-08-29 12:52:00,1.54498,1.5452,1.54472,1.54501,548500001.0
2005-08-29 12:53:00,1.54489,1.54512,1.54475,1.54512,438200006.0
2005-08-29 12:54:00,1.54511,1.54522,1.54503,1.54512,212199998.0
2005-08-29 12:55:00,1.54505,1.54525,1.54505,1.5451,223200003.0
2005-08-29 12:56:00,1.54504,1.54533,1.54504,1.54521,330400007.0
2005-08-29 12:57:00,1.54507,1.54532,1.54507,1.54532,368100001.0
2005-08-29 12:58:00,1.54532,1.54543,1.54522,1.54528,296700002.0
2005-08-29 12:59:00,1.54524,1.54552,1.54524,1.54548,221499999.0
2005-08-29 13:00:00,1.54544,1.54562,1.54541,1.54554,274100004.0
2005-08-29 13:01:00,1.54555,1.54565,1.54545,1.54555,186799997.0
2005-08-29 13:02:00,1.54543,1.54573,1.54527,1.54551,319099999.0
2005-08-29 13:03:00,1.54549,1.54565,1.54544,1.54565,208700002.0
2005-08-29 13:04:00,1.54553,1.54557,1.54535,1.5454,318799999.0
2005-08-29 13:05:00,1.54545,1.5456,1.54543,1.5456,225700002.0
2005-08-29 13:06:00,1.54552,1.54555,1.54538,1.5454,171499999.0
2005-08-29 13:07:00,1.5455,1.54555,1.5453,1.5453,195799998.0
2005-08-29 13:08:00,1.54547,1.54561,1.54542,1.54555,186799998.0
2005-08-29 13:09:00,1.54527,1.54547,1.5451,1.54518,229000003.0
2005-08-29 13:10:00,1.54539,1.54562,1.54539,1.5455,163099999.0
2005-08-29 13:11:00,1.54551,1.54551,1.54533,1.54533,99599999.0
2005-08-29 13:12:00,1.5454,1.5454,1.54518,1.54524,244299999.0
2005-08-29 13:13:00,1.5452,1.54536,1.54517,1.54522,318700004.0
2005-08-29 13:14:00,1.5453,1.5453,1.54513,1.54519,199199999.0
2005-08-29 13:15:00,1.54534,1.54546,1.54526,1.54533,174400001.0
2005-08-29 13:16:00,1.54548,1.54552,1.54527,1.54533,248400002.0
2005-08-29 13:17:00,1.54537,1.54551,1.54537,1.54551,98300002.0
2005-08-29 13:18:00,1.54515,1.54555,1.54515,1.54552,544200003.0
2005-08-29 13:19:00,1.5453,1.54545,1.5453,1.54545,46500000.0
2005-08-29 13:20:00,1.54546,1.54553,1.54537,1.54548,134100000.0
2005-08-29 13:21:00,1.54553,1.54553,1.54532,1.54532,181099998.0
2005-08-29 13:22:00,1.54541,1.54554,1.54534,1.54548,188799998.0
2005-08-29 13:23:00,1.54543,1.54551,1.54524,1.54543,235300002.0
2005-08-29 13:24:00,1.54545,1.54555,1.5453,1.54545,336899996.0
2005-08-29 13:25:00,1.54544,1.54552,1.54522,1.54532,276000000.0
2005-08-29 13:26:00,1.5453,1.54541,1.54511,1.54528,225200000.0
2005-08-29 13:27:00,1.54505,1.54537,1.54467,1.5452,274600002.0
2005-08-29 13:28:00,1.54532,1.54545,1.54517,1.54537,306799999.0
2005-08-29 13:29:00,1.54535,1.54545,1.54524,1.54534,254300000.0
2005-08-29 13:30:00,1.5454,1.54545,1.54528,1.54538,316899995.0
2005-08-29 13:31:00,1.5453,1.54556,1.54512,1.5453,312300003.0
2005-08-29 13:32:00,1.54528,1.54541,1.54523,1.54532,170399999.0
2005-08-29 13:33:00,1.54521,1.54535,1.54521,1.54522,198100004.0
2005-08-29 13:34:00,1.54532,1.54532,1.54505,1.5451,296500006.0
2005-08-29 13:35:00,1.54528,1.54528,1.54498,1.54498,321500003.0
2005-08-29 13:36:00,1.54518,1.54518,1.54495,1.545,159699998.0
2005-08-29 13:37:00,1.54508,1.54521,1.54502,1.5451,117000000.0
2005-08-29 13:38:00,1.5452,1.54523,1.5451,1.54516,160200000.0
2005-08-29 13:39:00,1.54527,1.54528,1.54517,1.54519,282700000.0
2005-08-29 13:40:00,1.54526,1.54528,1.54507,1.54515,268099999.0
2005-08-29 13:41:00,1.54502,1.54518,1.54488,1.54502,18500000.0
2005-08-29 13:42:00,1.54493,1.54511,1.54487,1.54501,245899995.0
2005-08-29 13:43:00,1.54512,1.5452,1.54494,1.54505,158099996.0
2005-08-29 13:44:00,1.54515,1.54545,1.54509,1.54545,294099999.0
2005-08-29 13:45:00,1.54536,1.54536,1.54521,1.54523,68100000.0
2005-08-29 13:46:00,1.54523,1.54537,1.54493,1.5452,293300001.0
2005-08-29 13:47:00,1.5452,1.54525,1.54497,1.54497,252499998.0
2005-08-29 13:48:00,1.54521,1.54522,1.54491,1.54501,255200004.0
2005-08-29 13:49:00,1.54513,1.54522,1.54505,1.54521,93300000.0
2005-08-29 13:50:00,1.545,1.54532,1.54492,1.54514,333399997.0
2005-08-29 13:51:00,1.54519,1.54535,1.54502,1.54505,337600002.0
2005-08-29 13:52:00,1.54505,1.54516,1.54505,1.54516,178800002.0
2005-08-29 13:53:00,1.54524,1.54524,1.54496,1.54496,224799997.0
2005-08-29 13:54:00,1.54503,1.54512,1.54485,1.54512,282000005.0
2005-08-29 13:55:00,1.5451,1.54525,1.54504,1.54513,277300001.0
2005-08-29 13:56:00,1.54514,1.54523,1.54496,1.54516,205700006.0
2005-08-29 13:57:00,1.54509,1.54523,1.54501,1.54509,331799998.0
2005-08-29 13:58:00,1.54517,1.5452,1.54504,1.54509,161400001.0
2005-08-29 13:59:00,1.54503,1.54526,1.54503,1.54519,251700000.0
2005-08-29 14:00:00,1.54515,1.54515,1.54502,1.54502,115900003.0
2005-08-29 14:01:00,1.54505,1.54515,1.54492,1.54493,411400000.0
2005-08-29 14:02:00,1.54514,1.54526,1.54506,1.54517,282400003.0
2005-08-29 14:03:00,1.54472,1.54518,1.54472,1.54515,342000002.0
2005-08-29 14:04:00,1.54508,1.54519,1.54498,1.54518,314900004.0
2005-08-29 14:05:00,1.54491,1.54516,1.54456,1.54485,302800002.0
2005-08-29 14:06:00,1.5452,1.54528,1.54505,1.54523,434199999.0
2005-08-29 14:07:00,1.54519,1.54519,1.54498,1.54502,345300002.0
2005-08-29 14:08:00,1.54508,1.54515,1.54491,1.54496,312500006.0
2005-08-29 14:09:00,1.5451,1.54517,1.54492,1.54495,121100000.0
2005-08-29 14:10:00,1.54501,1.54513,1.54496,1.54508,344700000.0
2005-08-29 14:11:00,1.54501,1.54517,1.54498,1.5451,234999999.0
2005-08-29 14:12:00,1.54494,1.54517,1.54492,1.5451,346199999.0
2005-08-29 14:13:00,1.54516,1.54523,1.545,1.5452,215999996.0
2005-08-29 14:14:00,1.54504,1.54512,1.54488,1.54505,218099997.0
2005-08-29 14:15:00,1.54507,1.54507,1.54495,1.54495,43000000.0
2005-08-29 14:16:00,1.54497,1.54508,1.54495,1.54495,123200000.0
2005-08-29 14:17:00,1.54511,1.54518,1.54495,1.54505,176700001.0
2005-08-29 14:18:00,1.54507,1.54518,1.54497,1.5451,392200001.0
2005-08-29 14:19:00,1.54512,1.54512,1.5449,1.54495,255600006.0
2005-08-29 14:20:00,1.5451,1.54511,1.54483,1.54502,467000006.0
2005-08-29 14:21:00,1.54508,1.54516,1.5449,1.54507,266100006.0
2005-08-29 14:22:00,1.54501,1.54515,1.54491,1.54503,298299998.0
2005-08-29 14:23:00,1.54509,1.54522,1.54505,1.54505,319400005.0
2005-08-29 14:24:00,1.54521,1.54535,1.54512,1.54517,233300000.0
2005-08-29 14:25:00,1.54539,1.54541,1.54535,1.54535,111800001.0
2005-08-29 14:26:00,1.54526,1.5454,1.54511,1.54533,273900001.0
2005-08-29 14:27:00,1.54523,1.54541,1.5451,1.5454,328099999.0
2005-08-29 14:28:00,1.54477,1.54538,1.54477,1.54515,369999994.0
2005-08-29 14:29:00,1.54536,1.54544,1.54514,1.54535,373400003.0
2005-08-29 14:30:00,1.54524,1.54532,1.54508,1.54524,451399995.0
2005-08-29 14:31:00,1.54528,1.54529,1.54501,1.54501,180300001.0
2005-08-29 14:32:00,1.54537,1.54541,1.54518,1.54526,287700001.0
2005-08-29 14:33:00,1.54529,1.54537,1.54518,1.54526,313900002.0
2005-08-29 14:34:00,1.54515,1.54523,1.54499,1.54513,384300005.0
2005-08-29 14:35:00,1.54514,1.54514,1.54473,1.54473,202999998.0
2005-08-29 14:36:00,1.54495,1.5451,1.54482,1.54501,140399999.0
2005-08-29 14:37:00,1.54506,1.54513,1.54498,1.54508,191600003.0
2005-08-29 14:38:00,1.54513,1.54522,1.54503,1.54517,262099995.0
2005-08-29 14:39:00,1.54515,1.54523,1.54501,1.54511,118900000.0
2005-08-29 14:40:00,1.54516,1.54521,1.54503,1.54513,80600002.0
2005-08-29 14:41:00,1.54525,1.54525,1.54508,1.54508,166000007.0
2005-08-29 14:42:00,1.54525,1.54525,1.54494,1.5451,470900004.0
2005-08-29 14:43:00,1.54512,1.54517,1.54493,1.54509,371500001.0
2005-08-29 14:44:00,1.54504,1.54518,1.54494,1.54507,282399998.0
2005-08-29 14:45:00,1.54503,1.54523,1.54503,1.54504,445000004.0
2005-08-29 14:46:00,1.54523,1.54528,1.54513,1.5452,75800002.0
2005-08-29 14:47:00,1.54509,1.54525,1.54507,1.54514,220400000.0
2005-08-29 14:48:00,1.54493,1.54515,1.54493,1.54515,76700000.0
2005-08-29 14:49:00,1.54502,1.54515,1.54486,1.54498,204599999.0
2005-08-29 14:50:00,1.54518,1.54527,1.54501,1.54515,284600002.0
2005-08-29 14:51:00,1.54498,1.5451,1.54477,1.5451,269900001.0
2005-08-29 14:52:00,1.54512,1.54523,1.54507,1.54513,272899998.0
2005-08-29 14:53:00,1.54517,1.54518,1.54493,1.54493,238800002.0
2005-08-29 14:54:00,1.54513,1.54517,1.54497,1.54511,181200001.0
2005-08-29 14:55:00,1.54495,1.54521,1.54495,1.54515,112200002.0
2005-08-29 14:56:00,1.54527,1.54528,1.54501,1.54507,228900003.0
2005-08-29 14:57:00,1.54508,1.54526,1.54508,1.54519,569299999.0
2005-08-29 14:58:00,1.54501,1.54523,1.54501,1.54503,192100001.0
2005-08-29 14:59:00,1.54515,1.54526,1.54506,1.54512,268500000.0
2005-08-29 15:00:00,1.5452,1.54535,1.54518,1.54535,310600004.0
2005-08-29 15:01:00,1.5452,1.5453,1.54493,1.54493,464300000.0
2005-08-29 15:02:00,1.54518,1.54524,1.54505,1.54505,162500002.0
2005-08-29 15:03:00,1.545,1.54521,1.545,1.54512,306300000.0
2005-08-29 15:04:00,1.54512,1.54517,1.54495,1.54501,203299998.0
2005-08-29 15:05:00,1.5449,1.54512,1.54481,1.5451,305499999.0
2005-08-29 15:06:00,1.54506,1.5452,1.54494,1.54507,168900002.0
2005-08-29 15:07:00,1.54498,1.54523,1.54498,1.5451,214400001.0
2005-08-29 15:08:00,1.5452,1.5452,1.54487,1.54487,75200000.0
2005-08-29 15:09:00,1.54516,1.54516,1.54497,1.54497,113899999.0
2005-08-29 15:10:00,1.54501,1.54515,1.54491,1.5451,219299998.0
2005-08-29 15:11:00,1.5451,1.54517,1.54501,1.54509,367800002.0
2005-08-29 15:12:00,1.54518,1.54518,1.54503,1.54513,169700004.0
2005-08-29 15:13:00,1.54506,1.54518,1.54505,1.54507,313999999.0
2005-08-29 15:14:00,1.54497,1.54512,1.54494,1.54504,252400001.0
2005-08-29 15:15:00,1.54503,1.54521,1.545,1.54514,445800000.0
2005-08-29 15:16:00,1.54515,1.54521,1.54503,1.54514,193800001.0
2005-08-29 15:17:00,1.54511,1.54523,1.54505,1.54523,253100000.0
2005-08-29 15:18:00,1.5452,1.54525,1.54495,1.54513,307599996.0
2005-08-29 15:19:00,1.5451,1.54518,1.54496,1.54513,245699998.0
2005-08-29 15:20:00,1.54489,1.54504,1.54476,1.54495,194600001.0
2005-08-29 15:21:00,1.54483,1.545,1.54472,1.54488,273300001.0
2005-08-29 15:22:00,1.54483,1.54494,1.54477,1.54491,47100000.0
2005-08-29 15:23:00,1.54492,1.54499,1.5447,1.5447,136800000.0
2005-08-29 15:24:00,1.545,1.54505,1.54488,1.5449,252599996.0
2005-08-29 15:25:00,1.54497,1.54505,1.54482,1.54497,371800001.0
2005-08-29 15:26:00,1.54481,1.54494,1.54472,1.54488,325399996.0
2005-08-29 15:27:00,1.54502,1.54503,1.54486,1.54491,144700000.0
2005-08-29 15:28:00,1.54489,1.54498,1.54476,1.54486,237300001.0
2005-08-29 15:29:00,1.545,1.54508,1.54482,1.54497,392900000.0
2005-08-29 15:30:00,1.54486,1.54508,1.54482,1.54498,243300004.0
2005-08-29 15:31:00,1.54483,1.54505,1.54483,1.54505,71900002.0
2005-08-29 15:32:00,1.54495,1.54495,1.5448,1.5448,21900000.0
2005-08-29 15:33:00,1.54507,1.54508,1.54489,1.54502,383499997.0
2005-08-29 15:34:00,1.54505,1.54505,1.54475,1.54475,265800004.0
2005-08-29 15:35:00,1.54505,1.54507,1.54488,1.54489,329300006.0
2005-08-29 15:36:00,1.54496,1.54504,1.54483,1.54484,187100003.0
2005-08-29 15:37:00,1.54483,1.54498,1.54478,1.54493,237700002.0
2005-08-29 15:38:00,1.54492,1.54511,1.54483,1.54491,317899998.0
2005-08-29 15:39:00,1.54493,1.54503,1.54481,1.54496,373000003.0
2005-08-29 15:40:00,1.54483,1.54501,1.54483,1.54501,46800002.0
2005-08-29 15:41:00,1.54481,1.54497,1.54481,1.54497,41999999.0
2005-08-29 15:42:00,1.54481,1.54497,1.54481,1.54497,110200002.0
2005-08-29 15:43:00,1.54508,1.54514,1.54492,1.54499,256400000.0
2005-08-29 15:44:00,1.54497,1.54519,1.54497,1.54508,223999997.0
2005-08-29 15:45:00,1.54503,1.54522,1.54492,1.54506,183700000.0
2005-08-29 15:46:00,1.54502,1.54517,1.54486,1.54505,279500006.0
2005-08-29 15:47:00,1.54523,1.54523,1.54504,1.54508,362500000.0
2005-08-29 15:48:00,1.54518,1.54534,1.54508,1.54512,317100003.0
2005-08-29 15:49:00,1.54501,1.5454,1.54501,1.5454,274199998.0
2005-08-29 15:50:00,1.5452,1.54532,1.54509,1.54523,200600000.0
2005-08-29 15:51:00,1.54524,1.54539,1.54512,1.54512,250700006.0
2005-08-29 15:52:00,1.5452,1.5453,1.54512,1.54527,276300003.0
2005-08-29 15:53:00,1.54521,1.54531,1.54513,1.5453,186000001.0
2005-08-29 15:54:00,1.54537,1.54543,1.54515,1.54535,275500000.0
2005-08-29 15:55:00,1.54519,1.54539,1.54519,1.54539,87099999.0
2005-08-29 15:56:00,1.54533,1.54542,1.54519,1.54531,410100001.0
2005-08-29 15:57:00,1.54517,1.54538,1.54517,1.54537,148699999.0
2005-08-29 15:58:00,1.54527,1.54541,1.54523,1.54524,145699999.0
2005-08-29 15:59:00,1.54539,1.54539,1.5451,1.54519,139200001.0
2005-08-29 16:00:00,1.54517,1.54529,1.54517,1.54529,64199999.0
2005-08-29 16:01:00,1.54512,1.54527,1.54495,1.54512,324600003.0
2005-08-29 16:02:00,1.54528,1.54535,1.54511,1.5453,247900003.0
2005-08-29 16:03:00,1.54527,1.54564,1.54527,1.54564,387900000.0
2005-08-29 16:04:00,1.54557,1.54579,1.54557,1.54567,105399999.0
2005-08-29 16:05:00,1.54593,1.54593,1.54571,1.54578,167500000.0
2005-08-29 16:06:00,1.54572,1.54602,1.54572,1.54602,255000003.0
2005-08-29 16:07:00,1.54602,1.54609,1.54571,1.54582,300800000.0
2005-08-29 16:08:00,1.54577,1.54589,1.54573,1.54573,179300005.0
2005-08-29 16:09:00,1.54585,1.54585,1.54572,1.54572,72700002.0
2005-08-29 16:10:00,1.54589,1.54593,1.54568,1.54586,333699998.0
2005-08-29 16:11:00,1.54591,1.54591,1.54564,1.54564,197300000.0
2005-08-29 16:12:00,1.54582,1.54596,1.54577,1.54588,193599999.0
2005-08-29 16:13:00,1.5458,1.54606,1.54564,1.54589,230800000.0
2005-08-29 16:14:00,1.54598,1.5461,1.54566,1.54603,400500003.0
2005-08-29 16:15:00,1.54585,1.54607,1.54565,1.5459,316400003.0
2005-08-29 16:16:00,1.54603,1.54629,1.54595,1.54607,521500002.0
2005-08-29 16:17:00,1.54608,1.5462,1.546,1.54615,261700003.0
2005-08-29 16:18:00,1.5461,1.54617,1.54596,1.54602,240400002.0
2005-08-29 16:19:00,1.54585,1.54613,1.54585,1.54602,523600001.0
2005-08-29 16:20:00,1.54594,1.54605,1.54582,1.54599,275199996.0
2005-08-29 16:21:00,1.54597,1.54618,1.54594,1.54594,388200000.0
2005-08-29 16:22:00,1.54598,1.54619,1.54593,1.54598,399000003.0
2005-08-29 16:23:00,1.54608,1.5462,1.54605,1.54616,179700003.0
2005-08-29 16:24:00,1.54592,1.54621,1.54592,1.54613,373400005.0
2005-08-29 16:25:00,1.54599,1.54616,1.54598,1.54608,336199999.0
2005-08-29 16:26:00,1.54592,1.54608,1.54577,1.54592,222800002.0
2005-08-29 16:27:00,1.54595,1.54608,1.54582,1.54589,326699994.0
2005-08-29 16:28:00,1.54597,1.54606,1.54584,1.54589,198000001.0
2005-08-29 16:29:00,1.54608,1.54611,1.54594,1.54607,269199998.0
2005-08-29 16:30:00,1.54587,1.5461,1.54566,1.54599,200199999.0
2005-08-29 16:31:00,1.54607,1.54607,1.54576,1.54588,248499997.0
2005-08-29 16:32:00,1.54579,1.54596,1.54579,1.54584,140600000.0
2005-08-29 16:33:00,1.54597,1.54607,1.54584,1.54598,221200001.0
2005-08-29 16:34:00,1.54592,1.54611,1.54592,1.54611,149399999.0
2005-08-29 16:35:00,1.546,1.5461,1.546,1.5461,106699999.0
2005-08-29 16:36:00,1.5461,1.54619,1.54599,1.54613,282800001.0
2005-08-29 16:37:00,1.54604,1.54619,1.546,1.546,234000001.0
2005-08-29 16:38:00,1.54611,1.54623,1.54596,1.54615,484099998.0
2005-08-29 16:39:00,1.54619,1.54627,1.54605,1.5462,128400001.0
2005-08-29 16:40:00,1.54619,1.5463,1.54611,1.5462,281800007.0
2005-08-29 16:41:00,1.54625,1.5465,1.54625,1.54645,220500001.0
2005-08-29 16:42:00,1.54624,1.5466,1.54623,1.54639,474400002.0
2005-08-29 16:43:00,1.54632,1.54644,1.54601,1.54623,355299996.0
2005-08-29 16:44:00,1.54619,1.54632,1.54605,1.54615,256700003.0
2005-08-29 16:45:00,1.54623,1.54643,1.54623,1.54638,337699998.0
2005-08-29 16:46:00,1.5464,1.54642,1.54622,1.54642,293100002.0
2005-08-29 16:47:00,1.54626,1.5464,1.54624,1.54638,298600002.0
2005-08-29 16:48:00,1.54624,1.54632,1.54608,1.54618,147599999.0
2005-08-29 16:49:00,1.5462,1.5463,1.54615,1.54629,223900001.0
2005-08-29 16:50:00,1.54642,1.54655,1.54641,1.54642,112800001.0
2005-08-29 16:51:00,1.54633,1.54662,1.54633,1.54656,241500004.0
2005-08-29 16:52:00,1.54667,1.54667,1.54652,1.54665,293099996.0
2005-08-29 16:53:00,1.54652,1.5467,1.54647,1.54667,419999999.0
2005-08-29 16:54:00,1.54638,1.54669,1.54638,1.54656,401499997.0
2005-08-29 16:55:00,1.54669,1.54688,1.54664,1.54672,560399997.0
2005-08-29 16:56:00,1.54655,1.54668,1.54647,1.54657,341099998.0
2005-08-29 16:57:00,1.54649,1.54665,1.54644,1.54659,161900000.0
2005-08-29 16:58:00,1.54622,1.54653,1.54622,1.54639,213999999.0
2005-08-29 16:59:00,1.54632,1.54645,1.54615,1.54637,170800000.0
2005-08-29 17:00:00,1.54641,1.54651,1.5462,1.5464,332500005.0
2005-08-29 17:01:00,1.54642,1.54662,1.5463,1.54662,219000002.0
2005-08-29 17:02:00,1.54648,1.54649,1.5463,1.54635,292199999.0
2005-08-29 17:03:00,1.54654,1.54666,1.54642,1.54655,355399998.0
2005-08-29 17:04:00,1.54655,1.5468,1.5465,1.5467,243100004.0
2005-08-29 17:05:00,1.54679,1.54683,1.54661,1.54669,282099997.0
2005-08-29 17:06:00,1.54676,1.54691,1.54666,1.54674,282900005.0
2005-08-29 17:07:00,1.54693,1.54712,1.54676,1.54697,235500001.0
2005-08-29 17:08:00,1.54716,1.54763,1.54716,1.54756,373700002.0
2005-08-29 17:09:00,1.5476,1.54776,1.54738,1.54752,374700002.0
2005-08-29 17:10:00,1.54745,1.5477,1.54745,1.5477,309900000.0
2005-08-29 17:11:00,1.54771,1.54779,1.54743,1.54743,268300008.0
2005-08-29 17:12:00,1.54762,1.54791,1.54756,1.54782,472399999.0
2005-08-29 17:13:00,1.54779,1.54779,1.54741,1.54741,264600004.0
2005-08-29 17:14:00,1.5475,1.54762,1.54739,1.54754,389000004.0
2005-08-29 17:15:00,1.54743,1.54752,1.54722,1.54736,288900000.0
2005-08-29 17:16:00,1.54733,1.54742,1.54716,1.54727,532799993.0
2005-08-29 17:17:00,1.54742,1.54785,1.54728,1.54771,200499998.0
2005-08-29 17:18:00,1.5477,1.5477,1.54731,1.54736,226299997.0
2005-08-29 17:19:00,1.54757,1.54762,1.54744,1.5476,349399999.0
2005-08-29 17:20:00,1.54762,1.5477,1.54744,1.54748,311100000.0
2005-08-29 17:21:00,1.54757,1.54782,1.54757,1.54777,372699997.0
2005-08-29 17:22:00,1.5475,1.54763,1.54727,1.54732,158100002.0
2005-08-29 17:23:00,1.54724,1.54748,1.54724,1.54741,218899995.0
2005-08-29 17:24:00,1.54749,1.54758,1.54727,1.54727,330700000.0
2005-08-29 17:25:00,1.54744,1.54762,1.54742,1.54759,211200003.0
2005-08-29 17:26:00,1.5475,1.54767,1.54744,1.54744,339800005.0
2005-08-29 17:27:00,1.54758,1.54761,1.54744,1.54745,433600003.0
2005-08-29 17:28:00,1.54751,1.54762,1.54736,1.54752,282899999.0
2005-08-29 17:29:00,1.54733,1.54751,1.54733,1.54751,157299997.0
2005-08-29 17:30:00,1.54733,1.54743,1.54719,1.54736,230000003.0
2005-08-29 17:31:00,1.54732,1.54761,1.54731,1.54746,463400004.0
2005-08-29 17:32:00,1.54726,1.54734,1.54716,1.54729,192299998.0
2005-08-29 17:33:00,1.54724,1.54734,1.54715,1.54722,177000001.0
2005-08-29 17:34:00,1.54725,1.54748,1.54718,1.54738,103799998.0
2005-08-29 17:35:00,1.54753,1.54763,1.54735,1.54745,335200002.0
2005-08-29 17:36:00,1.5473,1.54764,1.5473,1.5475,266399998.0
2005-08-29 17:37:00,1.54752,1.54756,1.54736,1.5474,354800003.0
2005-08-29 17:38:00,1.54758,1.54775,1.54752,1.54757,110500001.0
2005-08-29 17:39:00,1.54767,1.54776,1.54754,1.54754,340500005.0
2005-08-29 17:40:00,1.54756,1.54778,1.54743,1.54769,298200006.0
2005-08-29 17:41:00,1.54777,1.54798,1.54775,1.54787,357500000.0
2005-08-29 17:42:00,1.54796,1.54808,1.54783,1.548,328299998.0
2005-08-29 17:43:00,1.54774,1.54808,1.54773,1.54793,280900001.0
2005-08-29 17:44:00,1.5478,1.54795,1.54762,1.54787,258899996.0
2005-08-29 17:45:00,1.54791,1.54801,1.54779,1.54783,391400002.0
2005-08-29 17:46:00,1.54787,1.54809,1.54787,1.54798,227100000.0
2005-08-29 17:47:00,1.54794,1.54809,1.54793,1.54796,206200000.0
2005-08-29 17:48:00,1.54791,1.54808,1.54787,1.548,260600001.0
2005-08-29 17:49:00,1.54783,1.54812,1.54783,1.54802,349600002.0
2005-08-29 17:50:00,1.54802,1.54806,1.54789,1.54798,274799998.0
2005-08-29 17:51:00,1.548,1.54812,1.54789,1.54804,148600000.0
2005-08-29 17:52:00,1.54804,1.54813,1.54786,1.54806,251700000.0
2005-08-29 17:53:00,1.54798,1.54814,1.54783,1.54791,435599998.0
2005-08-29 17:54:00,1.54813,1.5482,1.54801,1.5481,258300001.0
2005-08-29 17:55:00,1.54812,1.54819,1.54798,1.54812,269500000.0
2005-08-29 17:56:00,1.5481,1.54815,1.54791,1.54791,95700001.0
2005-08-29 17:57:00,1.54805,1.54814,1.54797,1.54813,294500002.0
2005-08-29 17:58:00,1.54788,1.54818,1.54788,1.54814,169200002.0
2005-08-29 17:59:00,1.548,1.54818,1.54791,1.54818,370000000.0
2005-08-29 18:00:00,1.54827,1.54853,1.54827,1.54841,121400005.0
2005-08-29 18:01:00,1.5488,1.5488,1.5486,1.5486,1888200005.0
2005-08-29 18:03:00,1.5486,1.5486,1.5486,1.5486,1888200005.0
2005-08-29 18:04:00,1.5486,1.5488,1.5486,1.5488,1888200005.0
2005-08-29 18:05:00,1.5486,1.5488,1.5486,1.5486,1888200005.0
2005-08-29 18:06:00,1.5488,1.5488,1.5486,1.5486,1888200005.0
2005-08-29 18:08:00,1.5488,1.5488,1.5486,1.5486,1888200005.0
2005-08-29 18:09:00,1.54841,1.54868,1.54841,1.54847,1888200005.0
2005-08-29 18:10:00,1.5486,1.54869,1.5484,1.5484,2116400007.0
2005-08-29 18:11:00,1.54847,1.54876,1.54842,1.5486,1496200006.0
2005-08-29 18:12:00,1.54873,1.54914,1.54873,1.54907,1778200000.0
2005-08-29 18:13:00,1.54916,1.54924,1.54892,1.54905,1547300001.0
2005-08-29 18:14:00,1.5493,1.5496,1.5493,1.5495,1085300013.0
2005-08-29 18:15:00,1.54938,1.54938,1.54921,1.54925,1085300013.0
2005-08-29 18:16:00,1.5495,1.5497,1.5494,1.5497,1983700004.0
2005-08-29 18:17:00,1.54939,1.54949,1.54917,1.54934,1983700004.0
2005-08-29 18:18:00,1.54909,1.54931,1.54889,1.54902,785199995.0
2005-08-29 18:19:00,1.5493,1.5493,1.5491,1.5491,707100004.0
2005-08-29 18:20:00,1.5493,1.5494,1.5493,1.5494,707100004.0
2005-08-29 18:21:00,1.54926,1.54933,1.54909,1.54909,707100004.0
2005-08-29 18:22:00,1.54923,1.54944,1.54913,1.54927,747800005.0
2005-08-29 18:23:00,1.5495,1.5496,1.5495,1.5495,1392699999.0
2005-08-29 18:24:00,1.5494,1.5496,1.5494,1.5495,1392699999.0
2005-08-29 18:25:00,1.5496,1.5496,1.5493,1.5494,1392699999.0
2005-08-29 18:27:00,1.54914,1.54921,1.54893,1.549,1392699999.0
2005-08-29 18:29:00,1.54893,1.54913,1.54892,1.54908,1801699996.0
2005-08-29 18:30:00,1.54912,1.54942,1.54903,1.54923,1011200006.0
2005-08-29 18:31:00,1.5494,1.54953,1.5493,1.54946,1425800003.0
2005-08-29 18:32:00,1.54952,1.54952,1.54918,1.54918,1331200001.0
2005-08-29 18:33:00,1.5497,1.5497,1.5495,1.5496,1880499998.0
2005-08-29 18:34:00,1.5497,1.5497,1.5496,1.5497,1880499998.0
2005-08-29 18:35:00,1.54959,1.55004,1.54957,1.54993,1880499998.0
2005-08-29 18:36:00,1.55019,1.55046,1.55003,1.55014,1481900006.0
2005-08-29 18:37:00,1.54995,1.55008,1.54938,1.54947,1943099997.0
2005-08-29 18:38:00,1.54942,1.54952,1.54929,1.5493,1381099997.0
2005-08-29 18:39:00,1.54947,1.54956,1.54936,1.54947,1606000011.0
2005-08-29 18:40:00,1.5497,1.5497,1.5495,1.5495,1243400003.0
2005-08-29 18:41:00,1.54935,1.54953,1.54924,1.54938,1243400003.0
2005-08-29 18:42:00,1.54951,1.54966,1.54937,1.54952,1158600000.0
2005-08-29 18:43:00,1.54955,1.54955,1.54938,1.54945,583100009.0
2005-08-29 18:44:00,1.5496,1.54971,1.54937,1.5494,766699999.0
2005-08-29 18:45:00,1.54932,1.54958,1.54928,1.54957,546599999.0
2005-08-29 18:46:00,1.54957,1.54957,1.54933,1.54933,415100000.0
2005-08-29 18:47:00,1.54956,1.54957,1.54934,1.54944,196900001.0
2005-08-29 18:48:00,1.5496,1.54965,1.54942,1.54949,1150499995.0
2005-08-29 18:49:00,1.54961,1.54971,1.5495,1.54963,477100007.0
2005-08-29 18:50:00,1.54949,1.54959,1.54937,1.54949,727000002.0
2005-08-29 18:51:00,1.54942,1.54953,1.54924,1.54936,1316300004.0
2005-08-29 18:52:00,1.54936,1.54962,1.54923,1.54953,1486600003.0
2005-08-29 18:53:00,1.54952,1.5497,1.54942,1.5495,941599997.0
2005-08-29 18:54:00,1.5494,1.54952,1.54932,1.54936,976000000.0
2005-08-29 18:55:00,1.5495,1.54961,1.54938,1.54938,1483000005.0
2005-08-29 18:56:00,1.54951,1.54964,1.54942,1.54964,1040900002.0
2005-08-29 18:57:00,1.54966,1.54982,1.54962,1.54971,823499999.0
2005-08-29 18:58:00,1.54972,1.54978,1.54945,1.54946,1297400006.0
2005-08-29 18:59:00,1.5495,1.54958,1.54933,1.5495,2067300009.0
2005-08-29 19:00:00,1.54949,1.54961,1.54939,1.54945,577599994.0
2005-08-29 19:01:00,1.54947,1.54955,1.54934,1.54952,497699998.0
2005-08-29 19:02:00,1.5492,1.54943,1.54919,1.54933,744099997.0
2005-08-29 19:03:00,1.54937,1.54966,1.54937,1.54966,570799998.0
2005-08-29 19:04:00,1.54959,1.54995,1.54959,1.54995,255499999.0
2005-08-29 19:05:00,1.54983,1.54992,1.54941,1.54952,566599999.0
2005-08-29 19:06:00,1.5497,1.54975,1.54954,1.54956,1836100006.0
2005-08-29 19:07:00,1.54951,1.54967,1.54941,1.54957,1008700003.0
2005-08-29 19:08:00,1.54945,1.54952,1.54906,1.54924,1685800008.0
2005-08-29 19:09:00,1.54947,1.54965,1.54939,1.5495,1431800007.0
2005-08-29 19:10:00,1.54927,1.54972,1.54919,1.54939,1049999997.0
2005-08-29 19:11:00,1.54953,1.54969,1.54952,1.54966,1281600000.0
2005-08-29 19:12:00,1.54958,1.54975,1.54958,1.54972,765199997.0
2005-08-29 19:13:00,1.54959,1.54975,1.54955,1.54975,438499998.0
2005-08-29 19:14:00,1.54954,1.54967,1.54946,1.54954,296300003.0
2005-08-29 19:15:00,1.54965,1.5497,1.54948,1.54958,1331100003.0
2005-08-29 19:16:00,1.54963,1.54963,1.54931,1.54931,558700007.0
2005-08-29 19:17:00,1.54946,1.54953,1.54922,1.54922,693600002.0
2005-08-29 19:18:00,1.54948,1.54957,1.54939,1.54944,591699994.0
2005-08-29 19:19:00,1.54947,1.54968,1.54945,1.54963,746499998.0
2005-08-29 19:20:00,1.54965,1.54965,1.54939,1.5495,935399994.0
2005-08-29 19:21:00,1.54941,1.54978,1.54928,1.54933,838499993.0
2005-08-29 19:22:00,1.5495,1.5496,1.5495,1.5496,241900001.0
2005-08-29 19:23:00,1.54948,1.5496,1.5494,1.54955,574299999.0
2005-08-29 19:24:00,1.54921,1.54975,1.54898,1.54975,610099999.0
2005-08-29 19:25:00,1.54947,1.54962,1.54934,1.54947,964199996.0
2005-08-29 19:26:00,1.54965,1.54965,1.54944,1.5495,1102800006.0
2005-08-29 19:27:00,1.54949,1.54964,1.54939,1.54949,1162000006.0
2005-08-29 19:28:00,1.54925,1.54967,1.54908,1.5496,516500003.0
2005-08-29 19:29:00,1.54939,1.54961,1.54928,1.54943,793199999.0
2005-08-29 19:30:00,1.5497,1.5497,1.5497,1.5497,1454800000.0
2005-08-29 19:31:00,1.54965,1.54965,1.5494,1.54946,1454800000.0
2005-08-29 19:32:00,1.54946,1.54965,1.54946,1.54957,918400003.0
2005-08-29 19:33:00,1.54958,1.54965,1.54943,1.54944,786999999.0
2005-08-29 19:34:00,1.54931,1.5501,1.54931,1.54972,1609000002.0
2005-08-29 19:35:00,1.54962,1.54983,1.54941,1.54969,826800007.0
2005-08-29 19:36:00,1.54971,1.54973,1.54939,1.54945,644900002.0
2005-08-29 19:37:00,1.5496,1.54974,1.54956,1.54974,383499996.0
2005-08-29 19:38:00,1.54971,1.54971,1.54954,1.54962,771800001.0
2005-08-29 19:39:00,1.54957,1.54965,1.54938,1.54938,1251600001.0
2005-08-29 19:40:00,1.5496,1.5496,1.54944,1.54946,587400001.0
2005-08-29 19:41:00,1.5496,1.5496,1.5495,1.5495,482299999.0
2005-08-29 19:42:00,1.54952,1.54983,1.54951,1.54983,742100011.0
2005-08-29 19:43:00,1.54985,1.54991,1.54972,1.54972,450500000.0
2005-08-29 19:44:00,1.54976,1.54988,1.54937,1.5496,779800006.0
2005-08-29 19:45:00,1.54948,1.54954,1.54931,1.54947,278600003.0
2005-08-29 19:46:00,1.54958,1.54967,1.54945,1.5496,642999997.0
2005-08-29 19:47:00,1.54941,1.54963,1.54941,1.54961,329200000.0
2005-08-29 19:48:00,1.54961,1.54963,1.54948,1.54956,593500002.0
2005-08-29 19:49:00,1.54958,1.54965,1.54946,1.54965,995199995.0
2005-08-29 19:50:00,1.54957,1.54965,1.54943,1.54957,239800000.0
2005-08-29 19:51:00,1.54963,1.54965,1.54954,1.54959,657600004.0
2005-08-29 19:52:00,1.54964,1.54981,1.54962,1.54981,385899997.0
2005-08-29 19:53:00,1.54988,1.54991,1.54974,1.54974,575700009.0
2005-08-29 19:54:00,1.54976,1.54987,1.54965,1.54973,469600006.0
2005-08-29 19:55:00,1.54964,1.54975,1.54958,1.54965,415000001.0
2005-08-29 19:56:00,1.54972,1.54978,1.54956,1.54966,1048600005.0
2005-08-29 19:57:00,1.5498,1.5498,1.54959,1.54959,1342900001.0
2005-08-29 19:58:00,1.54963,1.54991,1.54963,1.54982,1500699998.0
2005-08-29 19:59:00,1.54986,1.54993,1.54969,1.54969,1024400001.0
2005-08-29 20:00:00,1.54979,1.54985,1.54964,1.54977,610300003.0
2005-08-29 20:01:00,1.54963,1.54976,1.54946,1.54958,617100002.0
2005-08-29 20:02:00,1.54943,1.54962,1.54939,1.54962,363699995.0
2005-08-29 20:03:00,1.54958,1.54958,1.54944,1.54944,236800003.0
2005-08-29 20:04:00,1.54939,1.54962,1.54939,1.54962,409500002.0
2005-08-29 20:05:00,1.54951,1.5496,1.54942,1.54955,382399998.0
2005-08-29 20:06:00,1.5495,1.54955,1.5495,1.54955,329199996.0
2005-08-29 20:07:00,1.54948,1.54955,1.5494,1.5495,99900000.0
2005-08-29 20:08:00,1.54956,1.54962,1.54942,1.54942,1691200003.0
2005-08-29 20:09:00,1.54951,1.54959,1.5494,1.54943,290700001.0
2005-08-29 20:10:00,1.5495,1.5495,1.54936,1.54936,362399999.0
2005-08-29 20:11:00,1.5495,1.54958,1.54938,1.54946,819400006.0
2005-08-29 20:12:00,1.54908,1.54965,1.54908,1.54937,480600006.0
2005-08-29 20:13:00,1.54956,1.54966,1.54942,1.54947,1584200011.0
2005-08-29 20:14:00,1.54947,1.54961,1.54936,1.54958,454499997.0
2005-08-29 20:15:00,1.5495,1.54968,1.54949,1.54965,1145000006.0
2005-08-29 20:16:00,1.54964,1.54976,1.5496,1.5497,2112700009.0
2005-08-29 20:17:00,1.54972,1.54986,1.54964,1.54986,392499997.0
2005-08-29 20:18:00,1.54975,1.54982,1.54962,1.54971,551599997.0
2005-08-29 20:21:00,1.54967,1.54975,1.54953,1.54967,459900000.0
2005-08-29 20:22:00,1.54972,1.54981,1.54915,1.54963,560499997.0
2005-08-29 20:23:00,1.54961,1.54985,1.54936,1.54944,1185700004.0
2005-08-29 20:24:00,1.54974,1.5498,1.54958,1.54961,571999996.0
2005-08-29 20:25:00,1.54961,1.54983,1.54956,1.54973,743599999.0
2005-08-29 20:26:00,1.54975,1.54983,1.54974,1.54982,345700001.0
2005-08-29 20:27:00,1.54985,1.54985,1.54967,1.54979,517100001.0
2005-08-29 20:29:00,1.54987,1.55001,1.54969,1.54984,1723100005.0
2005-08-29 20:30:00,1.5499,1.5499,1.5499,1.5499,2136100006.0
2005-08-29 20:31:00,1.54975,1.54996,1.54964,1.54972,2136100006.0
2005-08-29 20:32:00,1.5501,1.5501,1.5499,1.5499,485300006.0
2005-08-29 20:33:00,1.54972,1.54992,1.5496,1.54975,485300006.0
2005-08-29 20:34:00,1.54958,1.54989,1.54958,1.54985,348899997.0
2005-08-29 20:35:00,1.54985,1.5499,1.54968,1.54978,664100003.0
2005-08-29 20:36:00,1.54983,1.54996,1.54957,1.54985,469499997.0
2005-08-29 20:37:00,1.54997,1.55006,1.54974,1.54974,1014199998.0
2005-08-29 20:38:00,1.54985,1.5499,1.54968,1.5497,1817100005.0
2005-08-29 20:39:00,1.54985,1.54993,1.54969,1.54971,1047400008.0
2005-08-29 20:40:00,1.5499,1.54995,1.5497,1.5497,1452899994.0
2005-08-29 20:41:00,1.54983,1.54983,1.54931,1.5494,419699993.0
2005-08-29 20:42:00,1.54964,1.54982,1.54952,1.54952,299600001.0
2005-08-29 20:43:00,1.5499,1.54995,1.5497,1.5497,719400002.0
2005-08-29 20:44:00,1.54986,1.54998,1.5497,1.5497,1150600000.0
2005-08-29 20:45:00,1.54969,1.54984,1.54963,1.54967,1031300007.0
2005-08-29 20:46:00,1.54992,1.54997,1.5497,1.54995,333599999.0
2005-08-29 20:47:00,1.54978,1.5499,1.54965,1.5499,749599999.0
2005-08-29 20:48:00,1.54985,1.54998,1.5497,1.5498,1465699997.0
2005-08-29 20:49:00,1.54972,1.55002,1.54972,1.55002,1129299999.0
2005-08-29 20:50:00,1.54998,1.55004,1.5498,1.54996,1789900006.0
2005-08-29 20:51:00,1.54983,1.54995,1.54975,1.5499,458400007.0
2005-08-29 20:52:00,1.54995,1.54995,1.54972,1.54982,1380000009.0
2005-08-29 20:53:00,1.54989,1.54995,1.54979,1.54979,1813299994.0
2005-08-29 20:54:00,1.54973,1.54991,1.54972,1.5499,747400003.0
2005-08-29 20:55:00,1.54977,1.54988,1.54973,1.54982,540100007.0
2005-08-29 20:57:00,1.5501,1.5501,1.5501,1.5501,1428800000.0
2005-08-29 20:59:00,1.5499,1.5501,1.5499,1.5499,1428800000.0
2005-08-29 21:00:00,1.5497,1.5497,1.5486,1.5494,1428800000.0
2005-08-29 21:01:00,1.5493,1.5496,1.5493,1.5496,1428800000.0
2005-08-29 21:02:00,1.54936,1.54942,1.54917,1.54927,1428800000.0
2005-08-29 21:03:00,1.54939,1.54946,1.54924,1.54928,1440300004.0
2005-08-29 21:04:00,1.54925,1.54938,1.54912,1.54926,323599996.0
2005-08-29 21:05:00,1.54923,1.54944,1.54916,1.54939,946500007.0
2005-08-29 21:06:00,1.54935,1.54948,1.54918,1.54929,449300004.0
2005-08-29 21:07:00,1.54938,1.54938,1.54921,1.54922,477800002.0
2005-08-29 21:08:00,1.54867,1.54931,1.54867,1.5492,192600000.0
2005-08-29 21:09:00,1.54932,1.54943,1.54918,1.54918,557499999.0
2005-08-29 21:10:00,1.54935,1.54943,1.54924,1.54936,758300000.0
2005-08-29 21:11:00,1.54944,1.54944,1.54925,1.54937,666200000.0
2005-08-29 21:12:00,1.54935,1.54937,1.54917,1.54929,355100008.0
2005-08-29 21:13:00,1.54917,1.54932,1.54909,1.54921,767900000.0
2005-08-29 21:14:00,1.54909,1.54933,1.54906,1.54933,724599995.0
2005-08-29 21:15:00,1.54938,1.54948,1.5492,1.5492,697199999.0
2005-08-29 21:16:00,1.54898,1.54941,1.54884,1.54913,718999997.0
2005-08-29 21:17:00,1.54928,1.54945,1.54926,1.5494,1301900006.0
2005-08-29 21:18:00,1.54924,1.54961,1.549,1.54941,689800001.0
2005-08-29 21:19:00,1.54925,1.54937,1.54911,1.54926,668699995.0
2005-08-29 21:21:00,1.5494,1.5494,1.5494,1.5494,1689200001.0
2005-08-29 21:22:00,1.54914,1.54937,1.54914,1.54935,1689200001.0
2005-08-29 21:23:00,1.54925,1.54935,1.54911,1.54925,1033799999.0
2005-08-29 21:24:00,1.54918,1.5493,1.54911,1.5493,650300003.0
2005-08-29 21:25:00,1.5493,1.54935,1.54893,1.5491,1488100008.0
2005-08-29 21:26:00,1.54918,1.54938,1.54918,1.54938,545099997.0
2005-08-29 21:27:00,1.54943,1.54943,1.54928,1.54931,459299997.0
2005-08-29 21:28:00,1.5493,1.54935,1.54916,1.54916,621500004.0
2005-08-29 21:29:00,1.5492,1.54935,1.54911,1.5493,417800006.0
2005-08-29 21:30:00,1.5494,1.54953,1.54912,1.54933,376300001.0
2005-08-29 21:31:00,1.5491,1.54925,1.54905,1.54925,684200002.0
2005-08-29 21:32:00,1.54924,1.54945,1.5492,1.54935,1881599987.0
2005-08-29 21:33:00,1.54942,1.54946,1.5492,1.54935,283000004.0
2005-08-29 21:34:00,1.5493,1.54945,1.54926,1.54939,1404100007.0
2005-08-29 21:35:00,1.54941,1.54966,1.54934,1.54953,704499997.0
2005-08-29 21:36:00,1.54973,1.54973,1.54951,1.54952,194900003.0
2005-08-29 21:37:00,1.5496,1.54965,1.54944,1.54944,427100001.0
2005-08-29 21:38:00,1.54944,1.54965,1.54941,1.54957,318699996.0
2005-08-29 21:39:00,1.54962,1.54975,1.54955,1.54955,231599997.0
2005-08-29 21:40:00,1.5496,1.54987,1.54944,1.54968,474600000.0
2005-08-29 21:41:00,1.5495,1.54984,1.54948,1.54984,667499994.0
2005-08-29 21:42:00,1.54958,1.55,1.54938,1.54944,451200002.0
2005-08-29 21:43:00,1.54989,1.54996,1.54979,1.5498,1028499997.0
2005-08-29 21:44:00,1.5499,1.54997,1.54972,1.54974,1378799995.0
2005-08-29 21:45:00,1.54949,1.54998,1.54934,1.54945,634699996.0
2005-08-29 21:46:00,1.54977,1.54987,1.54962,1.54966,1431100010.0
2005-08-29 21:47:00,1.54976,1.54998,1.54964,1.54979,1354799995.0
2005-08-29 21:48:00,1.5496,1.54986,1.54956,1.54976,403400002.0
2005-08-29 21:49:00,1.54985,1.54988,1.54965,1.54966,1125099999.0
2005-08-29 21:50:00,1.54957,1.54982,1.5494,1.5498,538799993.0
2005-08-29 21:51:00,1.5498,1.54985,1.5497,1.54972,430700002.0
2005-08-29 21:52:00,1.54992,1.54992,1.54935,1.54942,1398299992.0
2005-08-29 21:53:00,1.54982,1.54993,1.54972,1.54981,447199999.0
2005-08-29 21:54:00,1.54986,1.54993,1.54978,1.54978,183400004.0
2005-08-29 21:55:00,1.5499,1.54995,1.54973,1.5498,449900007.0
2005-08-29 21:56:00,1.54992,1.54992,1.54963,1.54963,566100000.0
2005-08-29 21:57:00,1.54959,1.54975,1.54959,1.54975,615199996.0
2005-08-29 21:58:00,1.54975,1.54991,1.54975,1.54988,1012600016.0
2005-08-29 21:59:00,1.54977,1.54995,1.54977,1.5499,955700000.0
2005-08-29 22:00:00,1.54975,1.5499,1.54965,1.54976,558900001.0
2005-08-29 22:01:00,1.5497,1.54985,1.54934,1.5494,233500001.0
2005-08-29 22:02:00,1.54972,1.54996,1.54951,1.54966,1050500005.0
2005-08-29 22:03:00,1.54973,1.54975,1.54951,1.5497,350700002.0
2005-08-29 22:04:00,1.54977,1.54992,1.54969,1.5498,722200000.0
2005-08-29 22:05:00,1.54988,1.54999,1.54951,1.54952,500100002.0
2005-08-29 22:06:00,1.54985,1.54985,1.54966,1.54977,567400007.0
2005-08-29 22:07:00,1.54968,1.5498,1.54961,1.54975,154100003.0
2005-08-29 22:08:00,1.54975,1.54975,1.54956,1.54957,477500004.0
2005-08-29 22:09:00,1.54947,1.54963,1.54916,1.54963,445799995.0
2005-08-29 22:10:00,1.54966,1.54975,1.54955,1.54968,207600002.0
2005-08-29 22:11:00,1.54968,1.54975,1.5496,1.5497,201299999.0
2005-08-29 22:12:00,1.54969,1.54975,1.54956,1.54958,811600005.0
2005-08-29 22:13:00,1.5496,1.54964,1.54945,1.54949,327499998.0
2005-08-29 22:14:00,1.5496,1.54975,1.54952,1.5497,197600001.0
2005-08-29 22:15:00,1.54945,1.54959,1.54904,1.54904,712600004.0
2005-08-29 22:16:00,1.54946,1.54962,1.54942,1.54957,216099998.0
2005-08-29 22:17:00,1.54967,1.54974,1.54964,1.54969,122000002.0
2005-08-29 22:18:00,1.54949,1.54967,1.54944,1.54957,147100000.0
2005-08-29 22:19:00,1.5494,1.54968,1.54938,1.54968,333000004.0
2005-08-29 22:20:00,1.54948,1.54965,1.54944,1.54952,226100004.0
2005-08-29 22:21:00,1.54943,1.54955,1.54926,1.54933,194800001.0
2005-08-29 22:22:00,1.5496,1.54968,1.54945,1.5495,945399994.0
2005-08-29 22:23:00,1.54952,1.54962,1.54931,1.54936,182200001.0
2005-08-29 22:24:00,1.54949,1.54971,1.5494,1.54958,251400002.0
2005-08-29 22:25:00,1.54954,1.54954,1.54891,1.54891,660399995.0
2005-08-29 22:26:00,1.54923,1.54948,1.54905,1.54918,647800006.0
2005-08-29 22:27:00,1.54941,1.5496,1.5492,1.54945,222200002.0
2005-08-29 22:28:00,1.54933,1.54955,1.54931,1.54945,688400005.0
2005-08-29 22:29:00,1.5493,1.5495,1.54925,1.5495,832399999.0
2005-08-29 22:30:00,1.54921,1.54963,1.54911,1.54943,762500012.0
2005-08-29 22:31:00,1.54933,1.54962,1.54926,1.54962,204900001.0
2005-08-29 22:32:00,1.54965,1.54965,1.5495,1.5495,158999999.0
2005-08-29 22:33:00,1.54941,1.54968,1.54938,1.54945,443600000.0
2005-08-29 22:34:00,1.54973,1.54973,1.54951,1.54952,504600006.0
2005-08-29 22:35:00,1.54947,1.54963,1.54946,1.54959,255500001.0
2005-08-29 22:36:00,1.54962,1.54972,1.54953,1.54968,766200002.0
2005-08-29 22:37:00,1.54953,1.54981,1.54938,1.54955,458499997.0
2005-08-29 22:38:00,1.54929,1.54949,1.54902,1.54921,346000003.0
2005-08-29 22:39:00,1.54942,1.54967,1.54935,1.54958,826000005.0
2005-08-29 22:40:00,1.54947,1.54978,1.54941,1.54955,894400009.0
2005-08-29 22:41:00,1.54968,1.5499,1.54934,1.54946,496799998.0
2005-08-29 22:42:00,1.54962,1.54985,1.54962,1.5498,691100004.0
2005-08-29 22:43:00,1.54962,1.54988,1.54952,1.54985,1159100007.0
2005-08-29 22:44:00,1.54943,1.54988,1.54918,1.54969,285999998.0
2005-08-29 22:45:00,1.54982,1.54982,1.54952,1.54952,187900002.0
2005-08-29 22:46:00,1.54958,1.54975,1.54949,1.5497,202900000.0
2005-08-29 22:47:00,1.5497,1.5497,1.54951,1.54954,274800002.0
2005-08-29 22:48:00,1.54972,1.5499,1.54945,1.54972,285600001.0
2005-08-29 22:49:00,1.54989,1.55005,1.5498,1.54995,805199997.0
2005-08-29 22:50:00,1.55,1.55,1.54976,1.54976,138000000.0
2005-08-29 22:51:00,1.54979,1.55003,1.54978,1.55003,493499996.0
2005-08-29 22:52:00,1.54987,1.55005,1.54969,1.55,490500000.0
2005-08-29 22:53:00,1.54987,1.55009,1.5498,1.54988,363600004.0
2005-08-29 22:54:00,1.54992,1.55006,1.54976,1.54992,399799994.0
2005-08-29 22:55:00,1.54984,1.55001,1.54979,1.55001,280500001.0
2005-08-29 22:56:00,1.5501,1.5501,1.54982,1.54996,280699999.0
2005-08-29 22:57:00,1.54994,1.55001,1.54976,1.54976,413599998.0
2005-08-29 22:58:00,1.54981,1.5499,1.54968,1.54975,64600000.0
2005-08-29 22:59:00,1.5494,1.54966,1.5492,1.5495,513100006.0
2005-08-29 23:00:00,1.54945,1.5495,1.54911,1.54918,101599998.0
2005-08-29 23:01:00,1.54963,1.5498,1.54942,1.5496,429900004.0
2005-08-29 23:02:00,1.54978,1.54988,1.5493,1.54946,367500000.0
2005-08-29 23:03:00,1.5497,1.54973,1.54916,1.54943,391000001.0
2005-08-29 23:04:00,1.54952,1.5496,1.54916,1.54927,312099999.0
2005-08-29 23:05:00,1.54919,1.54959,1.54912,1.54951,355799994.0
2005-08-29 23:06:00,1.54935,1.5498,1.54931,1.5496,290300001.0
2005-08-29 23:07:00,1.54972,1.54983,1.54946,1.5495,330099997.0
2005-08-29 23:08:00,1.54908,1.54955,1.54898,1.54955,215900001.0
2005-08-29 23:09:00,1.54932,1.54966,1.54931,1.54956,478600002.0
2005-08-29 23:10:00,1.54974,1.54997,1.54942,1.54963,272300003.0
2005-08-29 23:11:00,1.5495,1.54968,1.54932,1.54953,452100002.0
2005-08-29 23:12:00,1.54935,1.54965,1.54926,1.54947,238200004.0
2005-08-29 23:13:00,1.5493,1.54951,1.54889,1.5493,446100000.0
2005-08-29 23:14:00,1.54923,1.54958,1.54901,1.54958,491799999.0
2005-08-29 23:15:00,1.54926,1.54959,1.54921,1.54959,277300002.0
2005-08-29 23:16:00,1.54922,1.54964,1.54904,1.54964,266200001.0
2005-08-29 23:17:00,1.54926,1.54948,1.54883,1.54926,431499998.0
2005-08-29 23:18:00,1.5493,1.54956,1.54905,1.54936,443399998.0
2005-08-29 23:19:00,1.54935,1.54939,1.54907,1.5493,370800002.0
2005-08-29 23:20:00,1.54913,1.54948,1.54906,1.54948,334700000.0
2005-08-29 23:21:00,1.5491,1.54933,1.54899,1.54911,463800002.0
2005-08-29 23:22:00,1.54895,1.54929,1.54886,1.54915,271900002.0
2005-08-29 23:23:00,1.54894,1.54919,1.54854,1.54878,361600003.0
2005-08-29 23:24:00,1.54885,1.54896,1.54849,1.54896,340299999.0
2005-08-29 23:25:00,1.54857,1.549,1.54857,1.54873,350299999.0
2005-08-29 23:26:00,1.54855,1.54896,1.54827,1.54842,272300002.0
2005-08-29 23:27:00,1.54822,1.54929,1.54822,1.54925,287699999.0
2005-08-29 23:28:00,1.54912,1.54912,1.5484,1.54869,303900000.0
2005-08-29 23:29:00,1.54883,1.54887,1.5481,1.54859,449900006.0
2005-08-29 23:30:00,1.5489,1.54905,1.54848,1.54877,380600001.0
2005-08-29 23:31:00,1.54962,1.54962,1.54912,1.54915,168700002.0
2005-08-29 23:32:00,1.54832,1.54888,1.54832,1.54856,308799999.0
2005-08-29 23:33:00,1.54884,1.54896,1.54883,1.54893,240399997.0
2005-08-29 23:34:00,1.54885,1.54892,1.54871,1.5488,147999998.0
2005-08-29 23:35:00,1.54874,1.54887,1.54874,1.54887,90700000.0
2005-08-29 23:36:00,1.54889,1.54893,1.5487,1.5488,342999995.0
2005-08-29 23:37:00,1.54883,1.54887,1.54874,1.54876,142199997.0
2005-08-29 23:38:00,1.54891,1.54897,1.54875,1.54884,126500000.0
2005-08-29 23:39:00,1.54884,1.54906,1.54881,1.54888,272500002.0
2005-08-29 23:40:00,1.54852,1.54917,1.54852,1.54912,336300000.0
2005-08-29 23:41:00,1.54888,1.54895,1.54874,1.5489,384099998.0
2005-08-29 23:42:00,1.5489,1.54897,1.5487,1.5487,464800000.0
2005-08-29 23:43:00,1.54897,1.54897,1.54879,1.54883,142200000.0
2005-08-29 23:44:00,1.54862,1.54892,1.54862,1.54892,334700000.0
2005-08-29 23:45:00,1.5489,1.54898,1.5487,1.54894,325100002.0
2005-08-29 23:46:00,1.54835,1.54886,1.54832,1.54878,295899998.0
2005-08-29 23:47:00,1.54876,1.54922,1.54866,1.549,432400000.0
2005-08-29 23:48:00,1.5491,1.54913,1.54885,1.54887,242400001.0
2005-08-29 23:49:00,1.54888,1.54892,1.54854,1.54875,335300000.0
2005-08-29 23:50:00,1.54874,1.54902,1.54853,1.54855,319600000.0
2005-08-29 23:51:00,1.54843,1.54871,1.54834,1.54857,332599999.0
2005-08-29 23:52:00,1.5485,1.54879,1.54821,1.54844,337600004.0
2005-08-29 23:53:00,1.54844,1.5488,1.54844,1.54875,268900002.0
2005-08-29 23:54:00,1.54862,1.54886,1.54838,1.54886,217899999.0
2005-08-29 23:55:00,1.54894,1.54907,1.54832,1.54832,203800001.0
2005-08-29 23:56:00,1.5487,1.54892,1.54842,1.54848,261700002.0
2005-08-29 23:57:00,1.54884,1.54893,1.54868,1.54883,277999997.0
2005-08-29 23:58:00,1.54872,1.5489,1.54872,1.5489,76799999.0
2005-08-29 23:59:00,1.5489,1.54895,1.54882,1.54888,32800000.0
2005-08-30 00:00:00,1.54847,1.54874,1.54834,1.54851,261600000.0
2005-08-30 00:01:00,1.54882,1.54882,1.54864,1.54866,70800001.0
2005-08-30 00:02:00,1.54851,1.54887,1.5484,1.54864,278400002.0
2005-08-30 00:03:00,1.54873,1.54892,1.54847,1.54873,432999995.0
2005-08-30 00:04:00,1.54887,1.54887,1.54842,1.54845,215900001.0
2005-08-30 00:05:00,1.54862,1.54885,1.54848,1.54858,300600002.0
2005-08-30 00:06:00,1.54872,1.54878,1.54863,1.54873,153399999.0
2005-08-30 00:07:00,1.54852,1.5489,1.54848,1.54881,166500001.0
2005-08-30 00:08:00,1.54872,1.54884,1.54872,1.54883,74299999.0
2005-08-30 00:09:00,1.54883,1.54883,1.54857,1.54857,242900000.0
2005-08-30 00:10:00,1.54862,1.54879,1.54861,1.54878,205300002.0
2005-08-30 00:11:00,1.54883,1.54883,1.5483,1.5483,295400002.0
2005-08-30 00:12:00,1.54868,1.5487,1.54854,1.54862,33600000.0
2005-08-30 00:13:00,1.5482,1.54864,1.54811,1.54832,244899998.0
2005-08-30 00:14:00,1.54823,1.54884,1.54809,1.54838,397800000.0
2005-08-30 00:15:00,1.54869,1.54881,1.54863,1.54869,326500003.0
2005-08-30 00:16:00,1.54866,1.54877,1.54864,1.54873,31200000.0
2005-08-30 00:17:00,1.5487,1.54878,1.54851,1.54861,389900002.0
2005-08-30 00:18:00,1.54819,1.54894,1.54817,1.54894,300199999.0
2005-08-30 00:19:00,1.54868,1.54878,1.54858,1.5487,487599993.0
2005-08-30 00:20:00,1.54867,1.54878,1.54848,1.5487,346000000.0
2005-08-30 00:21:00,1.5487,1.54885,1.5486,1.54875,372799997.0
2005-08-30 00:22:00,1.54875,1.5488,1.54861,1.54868,61800000.0
2005-08-30 00:23:00,1.5488,1.5488,1.54865,1.54865,110899998.0
2005-08-30 00:24:00,1.54872,1.54891,1.54863,1.5488,251200000.0
2005-08-30 00:25:00,1.54879,1.54895,1.54872,1.54895,270400000.0
2005-08-30 00:26:00,1.54897,1.54905,1.54884,1.54889,306700001.0
2005-08-30 00:27:00,1.54912,1.54912,1.54887,1.54896,230700001.0
2005-08-30 00:28:00,1.54867,1.54915,1.54867,1.54893,153700000.0
2005-08-30 00:29:00,1.54879,1.54885,1.5487,1.54876,239200004.0
2005-08-30 00:30:00,1.54879,1.54897,1.54854,1.54864,242400001.0
2005-08-30 00:31:00,1.54879,1.54891,1.54867,1.54867,128600000.0
2005-08-30 00:32:00,1.54882,1.54883,1.54869,1.5487,107700001.0
2005-08-30 00:33:00,1.54875,1.54905,1.54864,1.54864,153800002.0
2005-08-30 00:34:00,1.5489,1.54902,1.54878,1.54882,322000000.0
2005-08-30 00:35:00,1.54861,1.54901,1.5486,1.5487,252300004.0
2005-08-30 00:36:00,1.5488,1.54893,1.54875,1.54887,244300002.0
2005-08-30 00:37:00,1.54871,1.54895,1.54856,1.54881,257199999.0
2005-08-30 00:38:00,1.54893,1.54893,1.54886,1.54886,52100002.0
2005-08-30 00:39:00,1.5488,1.5489,1.5488,1.5489,22400000.0
2005-08-30 00:40:00,1.54885,1.54893,1.54872,1.54881,143900000.0
2005-08-30 00:41:00,1.54883,1.54889,1.54877,1.54886,45900001.0
2005-08-30 00:42:00,1.54923,1.54923,1.54828,1.54828,283899998.0
2005-08-30 00:43:00,1.54889,1.54891,1.54868,1.54881,256599997.0
2005-08-30 00:44:00,1.54868,1.54894,1.54857,1.54878,464299998.0
2005-08-30 00:45:00,1.54873,1.54877,1.54851,1.54877,201000001.0
2005-08-30 00:46:00,1.54879,1.54898,1.54869,1.5488,224299997.0
2005-08-30 00:47:00,1.54878,1.54907,1.54871,1.54874,381500000.0
2005-08-30 00:48:00,1.54897,1.54902,1.54885,1.54885,392099998.0
2005-08-30 00:49:00,1.5489,1.54895,1.5488,1.5488,135400001.0
2005-08-30 00:50:00,1.54885,1.54912,1.54885,1.54912,299100002.0
2005-08-30 00:51:00,1.54902,1.54914,1.54885,1.549,188100003.0
2005-08-30 00:52:00,1.54888,1.54888,1.5486,1.54875,210499998.0
2005-08-30 00:53:00,1.54876,1.54895,1.54873,1.54883,134800000.0
2005-08-30 00:54:00,1.54895,1.54895,1.54874,1.54879,176000000.0
2005-08-30 00:55:00,1.5489,1.54897,1.54871,1.5488,434400001.0
2005-08-30 00:56:00,1.5487,1.5489,1.5487,1.5489,178400003.0
2005-08-30 00:57:00,1.54885,1.54911,1.54872,1.54876,361899995.0
2005-08-30 00:58:00,1.54886,1.54895,1.54866,1.54879,159000000.0
2005-08-30 00:59:00,1.5488,1.54893,1.54865,1.54881,144699997.0
2005-08-30 01:00:00,1.54872,1.54888,1.54869,1.54882,205700000.0
2005-08-30 01:01:00,1.54876,1.54895,1.54872,1.5488,292899999.0
2005-08-30 01:02:00,1.54874,1.54889,1.54864,1.54864,135800003.0
2005-08-30 01:03:00,1.5489,1.54895,1.54869,1.54884,378600003.0
2005-08-30 01:04:00,1.54889,1.54895,1.54865,1.54895,367600000.0
2005-08-30 01:05:00,1.54873,1.54885,1.54865,1.54883,186599999.0
2005-08-30 01:06:00,1.5489,1.54902,1.54874,1.54887,321299999.0
2005-08-30 01:07:00,1.54874,1.54891,1.54871,1.54891,202800001.0
2005-08-30 01:08:00,1.54875,1.54895,1.54855,1.54876,331300000.0
2005-08-30 01:09:00,1.54878,1.54898,1.54848,1.54878,502800002.0
2005-08-30 01:10:00,1.54881,1.5489,1.5487,1.54886,247999999.0
2005-08-30 01:11:00,1.5487,1.54878,1.54834,1.54851,458999996.0
2005-08-30 01:12:00,1.54883,1.54887,1.54865,1.54867,172800002.0
2005-08-30 01:13:00,1.54896,1.54921,1.54877,1.54891,231700002.0
2005-08-30 01:14:00,1.54894,1.549,1.54876,1.54882,280199999.0
2005-08-30 01:15:00,1.54904,1.54921,1.549,1.54907,115099999.0
2005-08-30 01:16:00,1.54891,1.5492,1.54884,1.54906,287599999.0
2005-08-30 01:17:00,1.54888,1.54898,1.54848,1.54848,250099999.0
2005-08-30 01:18:00,1.54891,1.54912,1.54887,1.54897,314700003.0
2005-08-30 01:19:00,1.54903,1.54933,1.54893,1.54911,374500000.0
2005-08-30 01:20:00,1.54915,1.54915,1.54895,1.549,129799999.0
2005-08-30 01:21:00,1.54908,1.54915,1.549,1.5491,143200000.0
2005-08-30 01:22:00,1.54911,1.54911,1.54905,1.54905,91999999.0
2005-08-30 01:23:00,1.54903,1.54903,1.54883,1.54902,296599997.0
2005-08-30 01:24:00,1.54888,1.54888,1.54872,1.54874,71899998.0
2005-08-30 01:25:00,1.54882,1.5489,1.54858,1.54862,180800000.0
2005-08-30 01:26:00,1.5487,1.5488,1.54868,1.54872,43299998.0
2005-08-30 01:27:00,1.54876,1.54876,1.54824,1.5483,393899999.0
2005-08-30 01:28:00,1.54843,1.54874,1.54843,1.54868,287500004.0
2005-08-30 01:29:00,1.54863,1.54863,1.5481,1.54814,189100003.0
2005-08-30 01:30:00,1.54857,1.54878,1.5485,1.5485,242799996.0
2005-08-30 01:31:00,1.5484,1.54863,1.54827,1.54844,220300001.0
2005-08-30 01:32:00,1.54855,1.54863,1.54837,1.54857,422100003.0
2005-08-30 01:33:00,1.54858,1.54873,1.54844,1.54863,382000000.0
2005-08-30 01:34:00,1.54857,1.54877,1.54838,1.54852,287900006.0
2005-08-30 01:35:00,1.54852,1.54852,1.54834,1.54834,122500001.0
2005-08-30 01:36:00,1.54845,1.54866,1.54829,1.54855,430700006.0
2005-08-30 01:37:00,1.54846,1.54865,1.54846,1.5486,215300001.0
2005-08-30 01:38:00,1.54859,1.5487,1.5484,1.54865,362000002.0
2005-08-30 01:39:00,1.5486,1.54865,1.5484,1.5484,284699999.0
2005-08-30 01:40:00,1.5485,1.5486,1.5485,1.5486,43099998.0
2005-08-30 01:41:00,1.54858,1.54865,1.54847,1.5486,261600004.0
2005-08-30 01:42:00,1.54862,1.5487,1.54849,1.54849,130999999.0
2005-08-30 01:43:00,1.54857,1.54868,1.54855,1.54868,119100000.0
2005-08-30 01:44:00,1.54871,1.5488,1.5486,1.54874,164400000.0
2005-08-30 01:45:00,1.54888,1.54908,1.54872,1.54874,272500000.0
2005-08-30 01:46:00,1.54858,1.54869,1.54845,1.54862,348900004.0
2005-08-30 01:47:00,1.54847,1.54855,1.5484,1.5485,212500000.0
2005-08-30 01:48:00,1.54845,1.5486,1.54831,1.54833,327600004.0
2005-08-30 01:49:00,1.54827,1.54849,1.54824,1.54841,243000000.0
2005-08-30 01:50:00,1.54841,1.5485,1.54825,1.54833,229099998.0
2005-08-30 01:51:00,1.54833,1.54854,1.54826,1.54843,307899997.0
2005-08-30 01:52:00,1.54849,1.54861,1.54846,1.54851,326099996.0
2005-08-30 01:53:00,1.54851,1.5486,1.5483,1.5486,158599998.0
2005-08-30 01:54:00,1.54879,1.54895,1.54868,1.54868,239099997.0
2005-08-30 01:55:00,1.54853,1.54868,1.54826,1.54844,345900001.0
2005-08-30 01:56:00,1.54842,1.54865,1.54842,1.54846,106000002.0
2005-08-30 01:57:00,1.54877,1.54886,1.54858,1.54878,464100005.0
2005-08-30 01:58:00,1.54878,1.54892,1.54861,1.54871,308200001.0
2005-08-30 01:59:00,1.54867,1.54875,1.54854,1.54867,275700001.0
2005-08-30 02:00:00,1.54873,1.54873,1.54842,1.54847,158999998.0
2005-08-30 02:01:00,1.54868,1.54868,1.54853,1.54853,256200000.0
2005-08-30 02:02:00,1.54857,1.54883,1.54857,1.54883,152900000.0
2005-08-30 02:03:00,1.54888,1.5491,1.54878,1.54899,402599997.0
2005-08-30 02:04:00,1.54915,1.54915,1.54894,1.54908,379100002.0
2005-08-30 02:05:00,1.54899,1.54915,1.54887,1.54902,215500004.0
2005-08-30 02:06:00,1.54908,1.54913,1.54899,1.54908,209800001.0
2005-08-30 02:07:00,1.54894,1.54911,1.54884,1.54893,407700005.0
2005-08-30 02:08:00,1.54888,1.5489,1.54853,1.54853,290200002.0
2005-08-30 02:09:00,1.54877,1.54877,1.54852,1.54852,105100001.0
2005-08-30 02:10:00,1.54856,1.54869,1.54854,1.54861,106299999.0
2005-08-30 02:11:00,1.5486,1.5486,1.54831,1.54837,299599999.0
2005-08-30 02:12:00,1.54833,1.54852,1.54818,1.54837,265200001.0
2005-08-30 02:13:00,1.54862,1.54868,1.54853,1.54857,265099995.0
2005-08-30 02:14:00,1.54872,1.54879,1.54861,1.5487,259699999.0
2005-08-30 02:15:00,1.54872,1.54897,1.54872,1.54887,143500003.0
2005-08-30 02:16:00,1.54888,1.54888,1.54869,1.54869,57500000.0
2005-08-30 02:17:00,1.54875,1.5488,1.54862,1.54868,84399999.0
2005-08-30 02:18:00,1.54877,1.54895,1.54877,1.54895,86500002.0
2005-08-30 02:19:00,1.549,1.549,1.54875,1.54883,100799999.0
2005-08-30 02:20:00,1.54847,1.5488,1.54847,1.54867,292900003.0
2005-08-30 02:21:00,1.54878,1.54893,1.54871,1.54877,424200002.0
2005-08-30 02:22:00,1.54866,1.54897,1.54827,1.54829,436200002.0
2005-08-30 02:23:00,1.54885,1.54885,1.54863,1.54869,296399998.0
2005-08-30 02:24:00,1.54886,1.54908,1.54886,1.54902,236699999.0
2005-08-30 02:25:00,1.54888,1.54892,1.54871,1.54892,251499998.0
2005-08-30 02:26:00,1.54865,1.54895,1.54862,1.54874,228500001.0
2005-08-30 02:27:00,1.5489,1.54901,1.54875,1.54892,253199998.0
2005-08-30 02:28:00,1.54833,1.54885,1.54833,1.54877,372599998.0
2005-08-30 02:29:00,1.54885,1.54895,1.54866,1.54887,281399998.0
2005-08-30 02:30:00,1.54872,1.54873,1.54847,1.54847,145300001.0
2005-08-30 02:31:00,1.5485,1.5485,1.54828,1.54838,294700000.0
2005-08-30 02:32:00,1.54844,1.54853,1.54829,1.5483,139700000.0
2005-08-30 02:33:00,1.5485,1.5485,1.5484,1.5484,145800001.0
2005-08-30 02:34:00,1.5485,1.5485,1.5484,1.5484,79000000.0
2005-08-30 02:35:00,1.54854,1.54858,1.54834,1.54852,493900000.0
2005-08-30 02:36:00,1.54839,1.54864,1.5482,1.54836,400500003.0
2005-08-30 02:37:00,1.54869,1.54885,1.54856,1.54858,141300001.0
2005-08-30 02:38:00,1.54851,1.54862,1.5484,1.54862,75100000.0
2005-08-30 02:39:00,1.54861,1.54875,1.54858,1.54868,77400000.0
2005-08-30 02:40:00,1.54876,1.54883,1.54854,1.54868,156599999.0
2005-08-30 02:41:00,1.54857,1.54866,1.54838,1.54847,359300002.0
2005-08-30 02:42:00,1.54872,1.54879,1.54859,1.54867,271300001.0
2005-08-30 02:43:00,1.54878,1.54878,1.54869,1.54869,73600000.0
2005-08-30 02:44:00,1.54861,1.5488,1.54844,1.54861,370699991.0
2005-08-30 02:45:00,1.54828,1.54875,1.54818,1.54858,417699997.0
2005-08-30 02:46:00,1.54871,1.54871,1.54845,1.54845,94100002.0
2005-08-30 02:47:00,1.54854,1.54875,1.54849,1.54873,369900001.0
2005-08-30 02:48:00,1.54865,1.54868,1.54849,1.5486,203900002.0
2005-08-30 02:49:00,1.54859,1.54875,1.54849,1.54862,272799998.0
2005-08-30 02:50:00,1.54867,1.54878,1.54861,1.54869,86300002.0
2005-08-30 02:51:00,1.54883,1.54883,1.54864,1.54866,216400002.0
2005-08-30 02:52:00,1.54867,1.54889,1.54867,1.54887,302200001.0
2005-08-30 02:53:00,1.54897,1.5491,1.54886,1.54902,287400000.0
2005-08-30 02:54:00,1.549,1.54905,1.54892,1.54898,84100002.0
2005-08-30 02:55:00,1.54893,1.54897,1.54883,1.54883,149100001.0
2005-08-30 02:56:00,1.549,1.549,1.5488,1.5488,147599997.0
2005-08-30 02:57:00,1.54905,1.54905,1.54879,1.54889,226199998.0
2005-08-30 02:58:00,1.54897,1.54919,1.54897,1.54904,284400000.0
2005-08-30 02:59:00,1.54898,1.54913,1.54895,1.5491,316499998.0
2005-08-30 03:00:00,1.5489,1.549,1.5489,1.549,33500000.0
2005-08-30 03:01:00,1.549,1.54911,1.54887,1.54896,448700000.0
2005-08-30 03:02:00,1.54859,1.54907,1.54859,1.54897,172500001.0
2005-08-30 03:03:00,1.54911,1.54911,1.54888,1.54888,121300002.0
2005-08-30 03:04:00,1.54925,1.5493,1.54852,1.54853,307500004.0
2005-08-30 03:05:00,1.54872,1.54886,1.54843,1.54847,275100002.0
2005-08-30 03:06:00,1.54898,1.54908,1.54886,1.54896,393100003.0
2005-08-30 03:07:00,1.54895,1.549,1.54881,1.54888,203400002.0
2005-08-30 03:08:00,1.54891,1.54905,1.54883,1.549,237300002.0
2005-08-30 03:09:00,1.54884,1.54917,1.54884,1.54903,368400000.0
2005-08-30 03:10:00,1.5489,1.54905,1.5488,1.54898,342100000.0
2005-08-30 03:11:00,1.54895,1.54911,1.54891,1.54891,193199999.0
2005-08-30 03:12:00,1.54889,1.54914,1.54881,1.54914,281200002.0
2005-08-30 03:13:00,1.54903,1.54917,1.54862,1.54885,248999997.0
2005-08-30 03:14:00,1.54891,1.54913,1.54891,1.54908,227800002.0
2005-08-30 03:15:00,1.54898,1.54898,1.54873,1.54887,225700001.0
2005-08-30 03:16:00,1.54885,1.54892,1.54849,1.54849,352999999.0
2005-08-30 03:17:00,1.54852,1.54852,1.54808,1.54845,157599998.0
2005-08-30 03:18:00,1.5486,1.5486,1.54846,1.54849,282600000.0
2005-08-30 03:19:00,1.54865,1.54865,1.54846,1.54846,146300001.0
2005-08-30 03:20:00,1.54863,1.54863,1.54842,1.54859,192099999.0
2005-08-30 03:21:00,1.54823,1.54852,1.54811,1.54841,410800001.0
2005-08-30 03:22:00,1.54853,1.54861,1.54843,1.54844,91199999.0
2005-08-30 03:23:00,1.54852,1.54856,1.54837,1.54837,298600005.0
2005-08-30 03:24:00,1.5486,1.54865,1.54846,1.54858,215399998.0
2005-08-30 03:25:00,1.54858,1.54864,1.54846,1.54854,192599999.0
2005-08-30 03:26:00,1.54854,1.54854,1.54812,1.54827,215800002.0
2005-08-30 03:27:00,1.5483,1.5483,1.5482,1.5482,70300001.0
2005-08-30 03:28:00,1.54823,1.5483,1.54806,1.5482,237700000.0
2005-08-30 03:29:00,1.548,1.54822,1.548,1.54822,157300004.0
2005-08-30 03:30:00,1.5478,1.54811,1.54774,1.54792,368100001.0
2005-08-30 03:31:00,1.5479,1.54808,1.54783,1.54808,362800001.0
2005-08-30 03:32:00,1.54751,1.548,1.54751,1.54793,211000001.0
2005-08-30 03:33:00,1.54799,1.54813,1.54788,1.54796,215900001.0
2005-08-30 03:34:00,1.54802,1.54815,1.54792,1.54803,372300002.0
2005-08-30 03:35:00,1.54801,1.54809,1.54791,1.54797,254300003.0
2005-08-30 03:36:00,1.54803,1.54813,1.54799,1.54813,113600000.0
2005-08-30 03:37:00,1.5479,1.54815,1.5479,1.5481,211900000.0
2005-08-30 03:38:00,1.54813,1.54819,1.54807,1.54816,75100000.0
2005-08-30 03:39:00,1.54804,1.54825,1.54804,1.54825,110299999.0
2005-08-30 03:40:00,1.54821,1.54821,1.54787,1.54791,225000002.0
2005-08-30 03:41:00,1.54797,1.54809,1.54761,1.54761,265900001.0
2005-08-30 03:42:00,1.54798,1.54812,1.54792,1.54796,345099999.0
2005-08-30 03:43:00,1.54808,1.54815,1.54791,1.54791,361600004.0
2005-08-30 03:44:00,1.54806,1.54808,1.54794,1.54802,179000002.0
2005-08-30 03:45:00,1.54806,1.54819,1.54799,1.54806,348299999.0
2005-08-30 03:46:00,1.54808,1.54825,1.54802,1.54825,223000001.0
2005-08-30 03:47:00,1.54791,1.5481,1.54772,1.54772,189300004.0
2005-08-30 03:48:00,1.54787,1.5479,1.54767,1.54767,195300005.0
2005-08-30 03:49:00,1.54785,1.5479,1.54772,1.54778,96000000.0
2005-08-30 03:50:00,1.54788,1.54788,1.54767,1.54767,63299999.0
2005-08-30 03:51:00,1.54795,1.54797,1.54772,1.54789,266199998.0
2005-08-30 03:52:00,1.54785,1.5479,1.54769,1.5478,289000005.0
2005-08-30 03:53:00,1.54783,1.54806,1.54772,1.54779,182900001.0
2005-08-30 03:54:00,1.54807,1.54821,1.54794,1.54794,112599999.0
2005-08-30 03:55:00,1.5481,1.54833,1.54802,1.54833,127599998.0
2005-08-30 03:56:00,1.54822,1.54849,1.54822,1.54847,248800002.0
2005-08-30 03:57:00,1.54853,1.5487,1.54844,1.54845,300100001.0
2005-08-30 03:58:00,1.54842,1.54851,1.54822,1.54822,207699999.0
2005-08-30 03:59:00,1.54818,1.54845,1.54818,1.54842,452800003.0
2005-08-30 04:00:00,1.54855,1.54866,1.5484,1.54847,283000002.0
2005-08-30 04:01:00,1.5484,1.54857,1.5483,1.5483,377100001.0
2005-08-30 04:02:00,1.54834,1.54846,1.54825,1.54844,310100003.0
2005-08-30 04:03:00,1.54837,1.54852,1.5482,1.5482,328700002.0
2005-08-30 04:04:00,1.5484,1.54851,1.54838,1.54838,248800001.0
2005-08-30 04:05:00,1.54831,1.54844,1.54822,1.54838,441399999.0
2005-08-30 04:06:00,1.54842,1.54844,1.54825,1.54837,255700003.0
2005-08-30 04:07:00,1.5484,1.54845,1.54816,1.54845,489800008.0
2005-08-30 04:08:00,1.54847,1.54862,1.54842,1.54855,152200001.0
2005-08-30 04:09:00,1.54828,1.54847,1.54798,1.54847,258500003.0
2005-08-30 04:10:00,1.5485,1.54855,1.5484,1.54848,116600000.0
2005-08-30 04:11:00,1.54843,1.54864,1.54841,1.54853,524499998.0
2005-08-30 04:12:00,1.5482,1.54859,1.54801,1.54834,474499997.0
2005-08-30 04:13:00,1.54855,1.54855,1.5484,1.5484,55900000.0
2005-08-30 04:14:00,1.5486,1.5486,1.5485,1.5485,31200001.0
2005-08-30 04:15:00,1.5486,1.54865,1.5486,1.54865,58299999.0
2005-08-30 04:16:00,1.54847,1.5486,1.54817,1.54836,363499997.0
2005-08-30 04:17:00,1.54835,1.54835,1.54778,1.54778,175000001.0
2005-08-30 04:18:00,1.54757,1.54794,1.54754,1.54794,337400001.0
2005-08-30 04:19:00,1.54774,1.5479,1.54748,1.54758,290300003.0
2005-08-30 04:20:00,1.54772,1.54785,1.54754,1.54769,268600002.0
2005-08-30 04:21:00,1.54771,1.54782,1.54767,1.5477,365699999.0
2005-08-30 04:22:00,1.54767,1.54776,1.54746,1.54764,195899999.0
2005-08-30 04:23:00,1.5476,1.54785,1.5476,1.5478,499800004.0
2005-08-30 04:24:00,1.54772,1.54785,1.54762,1.54778,251200003.0
2005-08-30 04:25:00,1.54787,1.54792,1.54762,1.54769,379499999.0
2005-08-30 04:26:00,1.54782,1.5479,1.54776,1.54788,265500006.0
2005-08-30 04:27:00,1.54785,1.54816,1.54785,1.54802,281400002.0
2005-08-30 04:28:00,1.54804,1.54823,1.54787,1.54794,134600001.0
2005-08-30 04:29:00,1.54791,1.54826,1.54766,1.54826,311000006.0
2005-08-30 04:30:00,1.54795,1.54812,1.5476,1.54764,256700001.0
2005-08-30 04:31:00,1.54768,1.54781,1.54766,1.54766,204100002.0
2005-08-30 04:32:00,1.54753,1.54765,1.5475,1.54757,216500002.0
2005-08-30 04:33:00,1.5476,1.54795,1.5476,1.54761,377799999.0
2005-08-30 04:34:00,1.54755,1.54763,1.54735,1.54743,181700004.0
2005-08-30 04:35:00,1.54737,1.54751,1.5473,1.54735,192100000.0
2005-08-30 04:36:00,1.54739,1.54751,1.54739,1.54742,213800003.0
2005-08-30 04:37:00,1.54742,1.54747,1.54721,1.54738,322899996.0
2005-08-30 04:38:00,1.54747,1.54765,1.54739,1.54747,313299997.0
2005-08-30 04:39:00,1.5473,1.54748,1.54714,1.54733,352000003.0
2005-08-30 04:40:00,1.54738,1.54748,1.54723,1.54728,349499997.0
2005-08-30 04:41:00,1.54723,1.54733,1.54718,1.54733,147299998.0
2005-08-30 04:42:00,1.54743,1.54756,1.54727,1.54727,247800000.0
2005-08-30 04:43:00,1.5473,1.54738,1.54714,1.54721,246200002.0
2005-08-30 04:44:00,1.54733,1.54741,1.54725,1.54727,196499998.0
2005-08-30 04:45:00,1.54722,1.54745,1.54718,1.54733,170500000.0
2005-08-30 04:46:00,1.54749,1.54756,1.54738,1.54745,348200001.0
2005-08-30 04:47:00,1.54737,1.5474,1.54712,1.5473,340300000.0
2005-08-30 04:48:00,1.54752,1.54767,1.54741,1.54741,227600004.0
2005-08-30 04:49:00,1.54753,1.54758,1.54733,1.5475,402899995.0
2005-08-30 04:50:00,1.54747,1.5475,1.54723,1.54742,227700005.0
2005-08-30 04:51:00,1.54735,1.54747,1.54735,1.54743,67099998.0
2005-08-30 04:52:00,1.54734,1.54742,1.54723,1.54723,111600000.0
2005-08-30 04:53:00,1.54732,1.54756,1.54721,1.54745,102499999.0
2005-08-30 04:54:00,1.5475,1.54753,1.54733,1.54753,242099998.0
2005-08-30 04:55:00,1.54755,1.5476,1.54742,1.54748,40000000.0
2005-08-30 04:56:00,1.5476,1.5476,1.5475,1.5475,13000000.0
2005-08-30 04:57:00,1.54756,1.54771,1.54744,1.54763,326700000.0
2005-08-30 04:58:00,1.54771,1.54783,1.54762,1.54779,428100002.0
2005-08-30 04:59:00,1.5477,1.5478,1.5477,1.5478,20000000.0
2005-08-30 05:00:00,1.5478,1.54783,1.54765,1.54765,360499998.0
2005-08-30 05:01:00,1.54777,1.54794,1.54776,1.54784,266400001.0
2005-08-30 05:02:00,1.54788,1.54807,1.54775,1.54787,248700003.0
2005-08-30 05:03:00,1.54794,1.54802,1.54776,1.54788,195899998.0
2005-08-30 05:04:00,1.54798,1.5481,1.54793,1.54806,225800004.0
2005-08-30 05:05:00,1.54815,1.54817,1.5479,1.54817,265600000.0
2005-08-30 05:06:00,1.54815,1.54815,1.54801,1.54801,158800002.0
2005-08-30 05:07:00,1.54788,1.54806,1.54771,1.54774,268100000.0
2005-08-30 05:08:00,1.54799,1.54815,1.54789,1.54792,345899996.0
2005-08-30 05:09:00,1.54807,1.54807,1.54794,1.54794,47100000.0
2005-08-30 05:10:00,1.54782,1.54821,1.5478,1.54787,476300000.0
2005-08-30 05:11:00,1.54818,1.54819,1.54796,1.54796,191599998.0
2005-08-30 05:12:00,1.54795,1.54815,1.54791,1.54815,278900004.0
2005-08-30 05:13:00,1.54825,1.54834,1.54795,1.5481,388000002.0
2005-08-30 05:14:00,1.54802,1.54818,1.54801,1.5481,306800004.0
2005-08-30 05:15:00,1.54796,1.5481,1.54783,1.54802,280000001.0
2005-08-30 05:16:00,1.54805,1.54806,1.54791,1.54794,196699999.0
2005-08-30 05:17:00,1.54803,1.54809,1.54797,1.54806,32500000.0
2005-08-30 05:18:00,1.54792,1.54815,1.54792,1.54807,77500000.0
2005-08-30 05:19:00,1.54795,1.54815,1.54792,1.54811,254599999.0
2005-08-30 05:20:00,1.54808,1.54812,1.54797,1.54803,75099999.0
2005-08-30 05:21:00,1.54805,1.54805,1.54772,1.54772,231800002.0
2005-08-30 05:22:00,1.54797,1.54797,1.54778,1.5478,283500006.0
2005-08-30 05:23:00,1.54768,1.5478,1.54761,1.54775,158500001.0
2005-08-30 05:24:00,1.54716,1.54787,1.54716,1.54787,341300001.0
2005-08-30 05:25:00,1.54778,1.54785,1.54761,1.54768,288599999.0
2005-08-30 05:26:00,1.5478,1.54785,1.54772,1.54778,97400002.0
2005-08-30 05:27:00,1.54745,1.5477,1.54722,1.54747,310700003.0
2005-08-30 05:28:00,1.54782,1.54782,1.54758,1.54778,60200000.0
2005-08-30 05:29:00,1.5476,1.54772,1.54743,1.54771,356900004.0
2005-08-30 05:30:00,1.54758,1.54772,1.5475,1.54757,325000001.0
2005-08-30 05:31:00,1.54775,1.54775,1.5477,1.5477,133400002.0
2005-08-30 05:32:00,1.54733,1.54792,1.54722,1.54761,465600006.0
2005-08-30 05:33:00,1.54766,1.54779,1.54748,1.54767,326700000.0
2005-08-30 05:34:00,1.54743,1.54771,1.54735,1.54771,286800002.0
2005-08-30 05:35:00,1.5475,1.54759,1.54739,1.54746,117399999.0
2005-08-30 05:36:00,1.54735,1.54747,1.5472,1.54737,462100009.0
2005-08-30 05:37:00,1.54738,1.54745,1.54718,1.54735,153600000.0
2005-08-30 05:38:00,1.54745,1.54758,1.54741,1.54744,170300002.0
2005-08-30 05:39:00,1.54758,1.54778,1.54743,1.5476,273700001.0
2005-08-30 05:40:00,1.54772,1.54783,1.54744,1.54756,175799998.0
2005-08-30 05:41:00,1.54761,1.5478,1.54761,1.5478,102999998.0
2005-08-30 05:42:00,1.54759,1.54775,1.54751,1.5476,71200000.0
2005-08-30 05:43:00,1.54726,1.54759,1.54723,1.54759,260899999.0
2005-08-30 05:44:00,1.54751,1.54777,1.54747,1.5476,272000005.0
2005-08-30 05:45:00,1.54762,1.5477,1.54753,1.54758,201400003.0
2005-08-30 05:46:00,1.5474,1.54781,1.54731,1.54758,293699999.0
2005-08-30 05:47:00,1.54773,1.54773,1.54747,1.54751,246999998.0
2005-08-30 05:48:00,1.54756,1.54767,1.54744,1.54757,290799998.0
2005-08-30 05:49:00,1.54755,1.54755,1.54721,1.54726,462599996.0
2005-08-30 05:50:00,1.54683,1.54743,1.54678,1.5472,248400000.0
2005-08-30 05:51:00,1.5473,1.5474,1.54719,1.54737,386900002.0
2005-08-30 05:52:00,1.54737,1.54745,1.54721,1.54728,247100003.0
2005-08-30 05:53:00,1.54728,1.54747,1.54725,1.54738,508600000.0
2005-08-30 05:54:00,1.54736,1.54767,1.54734,1.54746,297499999.0
2005-08-30 05:55:00,1.54739,1.54765,1.54732,1.54748,255099999.0
2005-08-30 05:56:00,1.54756,1.54771,1.54756,1.54759,213799999.0
2005-08-30 05:57:00,1.5476,1.54765,1.54746,1.54757,171100002.0
2005-08-30 05:58:00,1.5476,1.5476,1.54729,1.54729,346000004.0
2005-08-30 05:59:00,1.54749,1.54763,1.54737,1.54744,279100001.0
2005-08-30 06:00:00,1.54725,1.54742,1.54715,1.54742,137500002.0
2005-08-30 06:01:00,1.54738,1.54748,1.54725,1.54738,272899999.0
2005-08-30 06:02:00,1.54742,1.54746,1.54732,1.54733,130700000.0
2005-08-30 06:03:00,1.54747,1.5476,1.5474,1.54745,323400002.0
2005-08-30 06:04:00,1.54714,1.54734,1.54714,1.54731,441600005.0
2005-08-30 06:05:00,1.5473,1.54738,1.54721,1.54721,270500001.0
2005-08-30 06:06:00,1.54733,1.54747,1.54725,1.54733,399299997.0
2005-08-30 06:07:00,1.54737,1.54745,1.54712,1.54712,259000004.0
2005-08-30 06:08:00,1.54728,1.54745,1.54716,1.54733,267100001.0
2005-08-30 06:09:00,1.54745,1.54748,1.54726,1.54738,409800002.0
2005-08-30 06:10:00,1.54728,1.5474,1.54714,1.54733,301199999.0
2005-08-30 06:11:00,1.54745,1.54748,1.54727,1.54732,317999997.0
2005-08-30 06:12:00,1.54734,1.5474,1.5472,1.54732,243300000.0
2005-08-30 06:13:00,1.54724,1.5474,1.54724,1.5474,95100003.0
2005-08-30 06:14:00,1.54745,1.54745,1.54722,1.54734,158600002.0
2005-08-30 06:15:00,1.54724,1.54743,1.54722,1.54735,196800000.0
2005-08-30 06:16:00,1.5473,1.5474,1.5473,1.5474,27200000.0
2005-08-30 06:17:00,1.5473,1.54745,1.5473,1.54745,160500000.0
2005-08-30 06:18:00,1.54737,1.54745,1.54724,1.5474,264500001.0
2005-08-30 06:19:00,1.5474,1.54745,1.54723,1.54723,347500003.0
2005-08-30 06:20:00,1.54773,1.54783,1.54748,1.54753,337300000.0
2005-08-30 06:21:00,1.54745,1.54751,1.54734,1.54739,132499999.0
2005-08-30 06:22:00,1.54749,1.54763,1.5474,1.5474,222500000.0
2005-08-30 06:23:00,1.54763,1.54765,1.54735,1.54752,420999999.0
2005-08-30 06:24:00,1.54748,1.54765,1.54741,1.54765,151900000.0
2005-08-30 06:25:00,1.5476,1.54765,1.54747,1.54747,289100000.0
2005-08-30 06:26:00,1.54735,1.54759,1.54717,1.54725,385700001.0
2005-08-30 06:27:00,1.54764,1.54765,1.54747,1.54753,262399998.0
2005-08-30 06:28:00,1.54757,1.54765,1.54748,1.54758,271899997.0
2005-08-30 06:29:00,1.54753,1.54769,1.54745,1.5476,193099999.0
2005-08-30 06:30:00,1.54745,1.54762,1.54732,1.5474,309999999.0
2005-08-30 06:31:00,1.54759,1.54759,1.54741,1.54741,78500002.0
2005-08-30 06:32:00,1.5472,1.54732,1.54713,1.54718,322300000.0
2005-08-30 06:33:00,1.54734,1.5475,1.54734,1.5475,119900002.0
2005-08-30 06:34:00,1.54747,1.54755,1.54736,1.54755,178199998.0
2005-08-30 06:35:00,1.5474,1.54761,1.5474,1.54758,298899999.0
2005-08-30 06:36:00,1.54747,1.54772,1.54731,1.54731,357500001.0
2005-08-30 06:37:00,1.54749,1.54761,1.54737,1.54742,211800000.0
2005-08-30 06:38:00,1.54735,1.54743,1.5473,1.54731,255599998.0
2005-08-30 06:39:00,1.54741,1.54755,1.54731,1.54741,112299999.0
2005-08-30 06:40:00,1.54742,1.54759,1.54735,1.54748,330699997.0
2005-08-30 06:41:00,1.54758,1.54761,1.54732,1.54732,325200001.0
2005-08-30 06:42:00,1.5474,1.54755,1.5472,1.54728,202299999.0
2005-08-30 06:43:00,1.54756,1.54758,1.5474,1.54747,123800002.0
2005-08-30 06:44:00,1.54762,1.54766,1.54751,1.54753,302000005.0
2005-08-30 06:45:00,1.54763,1.54765,1.5474,1.5474,212400000.0
2005-08-30 06:46:00,1.5475,1.54765,1.5474,1.54755,395399994.0
2005-08-30 06:47:00,1.54763,1.54763,1.5475,1.54755,93499998.0
2005-08-30 06:48:00,1.54757,1.54764,1.54734,1.54734,198100000.0
2005-08-30 06:49:00,1.54743,1.54755,1.54734,1.54737,196900001.0
2005-08-30 06:50:00,1.54732,1.5476,1.54731,1.5476,417100004.0
2005-08-30 06:51:00,1.54768,1.54768,1.5473,1.54758,390500000.0
2005-08-30 06:52:00,1.54768,1.54782,1.54749,1.54773,270800004.0
2005-08-30 06:53:00,1.5477,1.5478,1.54766,1.5477,252800004.0
2005-08-30 06:54:00,1.54765,1.54779,1.5475,1.54767,388499995.0
2005-08-30 06:55:00,1.54784,1.548,1.5478,1.548,289899996.0
2005-08-30 06:56:00,1.54783,1.54806,1.54783,1.54806,218800004.0
2005-08-30 06:57:00,1.5481,1.54816,1.54788,1.54792,266400001.0
2005-08-30 06:58:00,1.54794,1.54801,1.54785,1.54788,151200000.0
2005-08-30 06:59:00,1.5478,1.54785,1.54771,1.54775,309700000.0
2005-08-30 07:00:00,1.54778,1.54785,1.54763,1.54773,225899999.0
2005-08-30 07:01:00,1.54769,1.54785,1.54769,1.54785,212499998.0
2005-08-30 07:02:00,1.54756,1.54769,1.54754,1.54761,78299999.0
2005-08-30 07:03:00,1.54752,1.54756,1.54742,1.54742,174899999.0
2005-08-30 07:04:00,1.54739,1.54754,1.54721,1.54745,324799997.0
2005-08-30 07:05:00,1.54726,1.54751,1.54726,1.54751,237699997.0
2005-08-30 07:06:00,1.5475,1.54763,1.5473,1.54758,317300006.0
2005-08-30 07:07:00,1.54743,1.54755,1.54736,1.54739,375099995.0
2005-08-30 07:08:00,1.54756,1.54766,1.54738,1.54738,461000003.0
2005-08-30 07:09:00,1.5475,1.54758,1.5473,1.5473,320500002.0
2005-08-30 07:10:00,1.54729,1.5475,1.54729,1.5475,139900000.0
2005-08-30 07:11:00,1.54747,1.54755,1.54736,1.5474,172100002.0
2005-08-30 07:12:00,1.54752,1.54763,1.54741,1.54751,170999999.0
2005-08-30 07:13:00,1.54764,1.54773,1.54748,1.54758,150400002.0
2005-08-30 07:14:00,1.54763,1.54785,1.54763,1.54785,74400000.0
2005-08-30 07:15:00,1.54782,1.54799,1.54775,1.54789,324599997.0
2005-08-30 07:16:00,1.54787,1.54798,1.54774,1.54776,178599999.0
2005-08-30 07:17:00,1.54786,1.54797,1.54778,1.54797,235199997.0
2005-08-30 07:18:00,1.54782,1.54797,1.54775,1.54797,231600000.0
2005-08-30 07:19:00,1.54785,1.54788,1.5477,1.54788,134200001.0
2005-08-30 07:20:00,1.54775,1.54784,1.54762,1.54771,344999996.0
2005-08-30 07:21:00,1.54781,1.54792,1.54775,1.54776,131400001.0
2005-08-30 07:22:00,1.5477,1.54794,1.5477,1.5479,282399999.0
2005-08-30 07:23:00,1.54782,1.54786,1.54772,1.54774,26400000.0
2005-08-30 07:24:00,1.54783,1.54793,1.54766,1.54778,325300001.0
2005-08-30 07:25:00,1.54768,1.54786,1.54768,1.54782,329299999.0
2005-08-30 07:26:00,1.54785,1.54785,1.54753,1.54769,273499999.0
2005-08-30 07:27:00,1.54784,1.54797,1.54769,1.54785,256400002.0
2005-08-30 07:28:00,1.54787,1.54802,1.54778,1.5479,228400000.0
2005-08-30 07:29:00,1.5479,1.54795,1.54781,1.54782,181399998.0
2005-08-30 07:30:00,1.54782,1.54793,1.54771,1.54778,396100007.0
2005-08-30 07:31:00,1.54793,1.54793,1.54786,1.54786,44100000.0
2005-08-30 07:32:00,1.54742,1.54791,1.54725,1.54772,309800004.0
2005-08-30 07:33:00,1.54772,1.54782,1.54757,1.54774,165600001.0
2005-08-30 07:34:00,1.54777,1.54779,1.54757,1.54764,306500003.0
2005-08-30 07:35:00,1.54795,1.54837,1.54793,1.54826,201900002.0
2005-08-30 07:36:00,1.54813,1.5483,1.54794,1.54798,515600003.0
2005-08-30 07:37:00,1.548,1.54807,1.54784,1.54787,331599997.0
2005-08-30 07:38:00,1.54806,1.54816,1.54804,1.54814,90200002.0
2005-08-30 07:39:00,1.54819,1.54819,1.54807,1.54807,36800000.0
2005-08-30 07:40:00,1.54809,1.54841,1.54809,1.54841,258900000.0
2005-08-30 07:41:00,1.54838,1.54844,1.54802,1.54834,365899999.0
2005-08-30 07:42:00,1.54816,1.54845,1.54815,1.54845,269799999.0
2005-08-30 07:43:00,1.54812,1.54836,1.54808,1.54827,338100001.0
2005-08-30 07:44:00,1.54817,1.54829,1.54813,1.54821,278700002.0
2005-08-30 07:45:00,1.54828,1.54835,1.5482,1.5483,359499996.0
2005-08-30 07:46:00,1.54832,1.54832,1.5481,1.54823,354800001.0
2005-08-30 07:47:00,1.54832,1.54841,1.54818,1.54818,328200002.0
2005-08-30 07:48:00,1.54825,1.54837,1.54819,1.54826,206600000.0
2005-08-30 07:49:00,1.54838,1.54841,1.54811,1.5483,271299999.0
2005-08-30 07:50:00,1.54816,1.54829,1.54814,1.54821,80100003.0
2005-08-30 07:51:00,1.54819,1.54833,1.54802,1.54802,343200004.0
2005-08-30 07:52:00,1.54816,1.54829,1.54809,1.5482,259399997.0
2005-08-30 07:53:00,1.54775,1.54829,1.54772,1.54815,215800001.0
2005-08-30 07:54:00,1.54809,1.54832,1.54791,1.54824,303099997.0
2005-08-30 07:55:00,1.5482,1.5483,1.5482,1.5483,49499998.0
2005-08-30 07:56:00,1.54827,1.54833,1.54812,1.54833,208899998.0
2005-08-30 07:57:00,1.54817,1.5483,1.54807,1.54815,106299999.0
2005-08-30 07:58:00,1.54804,1.54815,1.54794,1.54815,326500000.0
2005-08-30 07:59:00,1.54816,1.54823,1.548,1.54811,257400001.0
2005-08-30 08:00:00,1.54816,1.54816,1.54795,1.54798,227800001.0
2005-08-30 08:01:00,1.54795,1.54806,1.54785,1.54788,452100004.0
2005-08-30 08:02:00,1.54775,1.54787,1.54752,1.54768,150499999.0
2005-08-30 08:03:00,1.54752,1.54756,1.54734,1.54746,414800001.0
2005-08-30 08:04:00,1.54748,1.54769,1.54746,1.5476,200900004.0
2005-08-30 08:05:00,1.54761,1.54761,1.54755,1.54755,132699999.0
2005-08-30 08:06:00,1.54741,1.54769,1.54726,1.54742,262499998.0
2005-08-30 08:07:00,1.54741,1.5476,1.54739,1.54749,313800002.0
2005-08-30 08:08:00,1.54729,1.54745,1.54719,1.54723,186700002.0
2005-08-30 08:09:00,1.54738,1.54766,1.54728,1.54754,353599999.0
2005-08-30 08:10:00,1.5475,1.54775,1.54724,1.54758,215199999.0
2005-08-30 08:11:00,1.5478,1.54795,1.54767,1.5478,242000003.0
2005-08-30 08:12:00,1.54764,1.54772,1.54749,1.54749,190700001.0
2005-08-30 08:13:00,1.54762,1.54788,1.54753,1.5477,311600002.0
2005-08-30 08:14:00,1.54783,1.54806,1.54774,1.54792,342800001.0
2005-08-30 08:15:00,1.54783,1.54802,1.54783,1.54802,36600000.0
2005-08-30 08:16:00,1.54796,1.54807,1.54773,1.54786,414600001.0
2005-08-30 08:17:00,1.54792,1.54798,1.54782,1.54788,96699999.0
2005-08-30 08:18:00,1.54789,1.54806,1.54788,1.54806,250000002.0
2005-08-30 08:19:00,1.54795,1.54803,1.54777,1.54796,298700003.0
2005-08-30 08:20:00,1.54786,1.54797,1.5478,1.54797,279799996.0
2005-08-30 08:21:00,1.54803,1.54806,1.54782,1.54806,351499999.0
2005-08-30 08:22:00,1.54785,1.54805,1.54781,1.5479,285300002.0
2005-08-30 08:23:00,1.54784,1.548,1.54779,1.54781,220500002.0
2005-08-30 08:24:00,1.54768,1.54785,1.54761,1.54778,270300002.0
2005-08-30 08:25:00,1.54778,1.54778,1.54761,1.54765,277400003.0
2005-08-30 08:26:00,1.54778,1.54785,1.54764,1.5478,290999999.0
2005-08-30 08:27:00,1.5477,1.54785,1.54752,1.54777,103500000.0
2005-08-30 08:28:00,1.54773,1.54794,1.54773,1.54787,231100002.0
2005-08-30 08:29:00,1.54783,1.54797,1.54783,1.54797,154900004.0
2005-08-30 08:30:00,1.5479,1.54795,1.54782,1.54788,88599999.0
2005-08-30 08:31:00,1.54786,1.54799,1.54774,1.54783,301100001.0
2005-08-30 08:32:00,1.54791,1.54798,1.54783,1.54786,183200004.0
2005-08-30 08:33:00,1.548,1.54807,1.54786,1.54795,208400002.0
2005-08-30 08:34:00,1.5479,1.54803,1.54782,1.54796,163900000.0
2005-08-30 08:35:00,1.54792,1.54802,1.54776,1.54785,310999997.0
2005-08-30 08:36:00,1.54791,1.54799,1.54777,1.54777,287499998.0
2005-08-30 08:37:00,1.54794,1.54803,1.54783,1.54796,262099999.0
2005-08-30 08:38:00,1.54794,1.54794,1.54781,1.54784,57600000.0
2005-08-30 08:39:00,1.54782,1.54795,1.54782,1.54795,60000000.0
2005-08-30 08:40:00,1.5475,1.54804,1.5475,1.54791,291700003.0
2005-08-30 08:41:00,1.54787,1.548,1.54778,1.54797,259600001.0
2005-08-30 08:42:00,1.54791,1.5481,1.54786,1.54807,332299997.0
2005-08-30 08:43:00,1.54807,1.54828,1.54802,1.54813,340200003.0
2005-08-30 08:44:00,1.5482,1.54822,1.5481,1.54814,115499999.0
2005-08-30 08:45:00,1.54816,1.54825,1.54788,1.54825,280099998.0
2005-08-30 08:46:00,1.548,1.5482,1.548,1.5482,120500000.0
2005-08-30 08:47:00,1.54807,1.54825,1.54803,1.5481,430300005.0
2005-08-30 08:48:00,1.54804,1.54822,1.54792,1.54818,335700002.0
2005-08-30 08:49:00,1.54808,1.54838,1.54791,1.54807,328500000.0
2005-08-30 08:50:00,1.54807,1.54813,1.54791,1.54793,334600001.0
2005-08-30 08:51:00,1.54817,1.54825,1.54805,1.54809,37300000.0
2005-08-30 08:52:00,1.54838,1.54839,1.54802,1.54824,220799996.0
2005-08-30 08:53:00,1.5484,1.54845,1.5483,1.54838,155800005.0
2005-08-30 08:54:00,1.54833,1.5484,1.54817,1.54817,336900000.0
2005-08-30 08:55:00,1.54843,1.54843,1.54832,1.54832,39200000.0
2005-08-30 08:56:00,1.54846,1.54857,1.54837,1.54839,283799997.0
2005-08-30 08:57:00,1.54854,1.54854,1.54828,1.5485,336900001.0
2005-08-30 08:58:00,1.54849,1.54862,1.54837,1.54853,302399999.0
2005-08-30 08:59:00,1.54847,1.54859,1.54847,1.54859,95099999.0
2005-08-30 09:00:00,1.5485,1.5488,1.5485,1.54869,435700001.0
2005-08-30 09:01:00,1.5486,1.54876,1.54851,1.5486,418300002.0
2005-08-30 09:02:00,1.54865,1.54878,1.54858,1.54867,98300000.0
2005-08-30 09:03:00,1.54861,1.54864,1.54827,1.54864,414600009.0
2005-08-30 09:04:00,1.54859,1.54872,1.54846,1.54864,204699998.0
2005-08-30 09:05:00,1.5486,1.54878,1.54854,1.54875,188400000.0
2005-08-30 09:06:00,1.54875,1.54882,1.54858,1.54869,131000000.0
2005-08-30 09:07:00,1.54866,1.54878,1.54859,1.54861,118699999.0
2005-08-30 09:08:00,1.54877,1.54887,1.54869,1.54879,103800001.0
2005-08-30 09:09:00,1.5488,1.54895,1.54876,1.5489,387099996.0
2005-08-30 09:10:00,1.5489,1.5489,1.5488,1.5488,61600001.0
2005-08-30 09:11:00,1.54876,1.54895,1.54876,1.5489,295000003.0
2005-08-30 09:12:00,1.54884,1.549,1.54876,1.54881,285100000.0
2005-08-30 09:13:00,1.54891,1.54902,1.54883,1.54895,146200000.0
2005-08-30 09:14:00,1.54893,1.54909,1.54882,1.54892,463400001.0
2005-08-30 09:15:00,1.54891,1.549,1.54878,1.54882,320599999.0
2005-08-30 09:16:00,1.54914,1.54921,1.54907,1.54913,79999998.0
2005-08-30 09:17:00,1.54907,1.54914,1.54896,1.54902,404600002.0
2005-08-30 09:18:00,1.54918,1.54921,1.54916,1.54921,90999999.0
2005-08-30 09:19:00,1.54911,1.54914,1.54897,1.54903,91500001.0
2005-08-30 09:20:00,1.54917,1.54917,1.54893,1.54893,130800001.0
2005-08-30 09:21:00,1.549,1.549,1.5488,1.5488,49500000.0
2005-08-30 09:22:00,1.54912,1.54915,1.54905,1.5491,108099999.0
2005-08-30 09:23:00,1.54914,1.54926,1.54906,1.54914,73500000.0
2005-08-30 09:24:00,1.54926,1.54926,1.54902,1.54911,347200003.0
2005-08-30 09:25:00,1.54917,1.54927,1.54904,1.54919,192400001.0
2005-08-30 09:26:00,1.54919,1.54933,1.54918,1.54926,254099999.0
2005-08-30 09:27:00,1.54928,1.54928,1.54904,1.5492,316400002.0
2005-08-30 09:28:00,1.54915,1.54929,1.549,1.54915,208300002.0
2005-08-30 09:29:00,1.54918,1.54919,1.54902,1.54908,372499996.0
2005-08-30 09:30:00,1.54925,1.54925,1.5492,1.5492,85400000.0
2005-08-30 09:31:00,1.54913,1.54922,1.54903,1.54919,213799998.0
2005-08-30 09:32:00,1.54913,1.54927,1.54899,1.54922,310400007.0
2005-08-30 09:33:00,1.5493,1.54938,1.54922,1.54928,284499997.0
2005-08-30 09:34:00,1.54936,1.54944,1.54922,1.54935,435500002.0
2005-08-30 09:35:00,1.54932,1.54952,1.54932,1.54952,161700002.0
2005-08-30 09:36:00,1.54936,1.54968,1.54936,1.54945,274599998.0
2005-08-30 09:37:00,1.54948,1.54964,1.54948,1.54964,102200002.0
2005-08-30 09:38:00,1.54965,1.54974,1.54945,1.54963,185400001.0
2005-08-30 09:39:00,1.54966,1.54972,1.54955,1.54959,348200000.0
2005-08-30 09:40:00,1.54958,1.54963,1.54945,1.54954,205599998.0
2005-08-30 09:41:00,1.54954,1.54963,1.5494,1.5495,375300001.0
2005-08-30 09:42:00,1.54951,1.5497,1.54948,1.54953,207000002.0
2005-08-30 09:43:00,1.54962,1.54976,1.54948,1.54975,447499994.0
2005-08-30 09:44:00,1.54959,1.54982,1.54933,1.54959,440900007.0
2005-08-30 09:45:00,1.54961,1.54972,1.54948,1.54959,183299998.0
2005-08-30 09:46:00,1.54949,1.5497,1.54939,1.54964,487799996.0
2005-08-30 09:47:00,1.54953,1.54968,1.54952,1.54962,292999996.0
2005-08-30 09:48:00,1.54947,1.54965,1.54946,1.54963,473800006.0
2005-08-30 09:49:00,1.5495,1.5496,1.5495,1.5496,114800000.0
2005-08-30 09:50:00,1.54961,1.54973,1.54947,1.54973,329999997.0
2005-08-30 09:51:00,1.54973,1.54973,1.54954,1.54954,149799998.0
2005-08-30 09:52:00,1.54961,1.54966,1.5495,1.54954,51600001.0
2005-08-30 09:53:00,1.5496,1.54973,1.54951,1.54966,454000006.0
2005-08-30 09:54:00,1.54956,1.54974,1.54947,1.54958,304500000.0
2005-08-30 09:55:00,1.54946,1.54956,1.54931,1.54954,242500004.0
2005-08-30 09:56:00,1.54941,1.54956,1.54941,1.54952,207800002.0
2005-08-30 09:57:00,1.54948,1.54958,1.5494,1.5495,334499999.0
2005-08-30 09:58:00,1.54941,1.54953,1.54941,1.54953,75199999.0
2005-08-30 09:59:00,1.54939,1.54958,1.54933,1.5494,424199997.0
2005-08-30 10:00:00,1.54937,1.54948,1.54929,1.54946,258299998.0
2005-08-30 10:01:00,1.54954,1.54954,1.54934,1.54942,278699999.0
2005-08-30 10:02:00,1.54937,1.54955,1.54926,1.54938,408300000.0
2005-08-30 10:03:00,1.54952,1.54962,1.54944,1.54954,68400001.0
2005-08-30 10:04:00,1.54952,1.54962,1.54936,1.54953,243600002.0
2005-08-30 10:05:00,1.54953,1.54967,1.5494,1.5494,359500001.0
2005-08-30 10:06:00,1.54939,1.54946,1.54931,1.54945,201499998.0
2005-08-30 10:07:00,1.54931,1.5494,1.54918,1.5494,346400001.0
2005-08-30 10:08:00,1.54934,1.54946,1.5492,1.54935,447800002.0
2005-08-30 10:09:00,1.54919,1.54948,1.54919,1.54932,274500000.0
2005-08-30 10:10:00,1.54932,1.54938,1.54919,1.54919,175199999.0
2005-08-30 10:11:00,1.54922,1.54945,1.54922,1.54943,412799995.0
2005-08-30 10:12:00,1.54943,1.54957,1.5493,1.54932,271000000.0
2005-08-30 10:13:00,1.54953,1.54959,1.54947,1.54956,91099998.0
2005-08-30 10:14:00,1.54955,1.54963,1.54937,1.54961,384300002.0
2005-08-30 10:15:00,1.54965,1.54965,1.5495,1.5495,257200003.0
2005-08-30 10:16:00,1.54972,1.54972,1.54949,1.54952,435100008.0
2005-08-30 10:17:00,1.54949,1.54968,1.54936,1.54944,332500002.0
2005-08-30 10:18:00,1.54953,1.54961,1.54942,1.54948,104500000.0
2005-08-30 10:19:00,1.54944,1.54958,1.54942,1.54957,353900001.0
2005-08-30 10:20:00,1.54944,1.54952,1.54928,1.5494,402399996.0
2005-08-30 10:21:00,1.54946,1.54954,1.54931,1.54939,259200001.0
2005-08-30 10:22:00,1.5496,1.5496,1.54942,1.54942,27200000.0
2005-08-30 10:23:00,1.54958,1.54965,1.54945,1.54965,256300002.0
2005-08-30 10:24:00,1.54967,1.54973,1.54945,1.54964,226200001.0
2005-08-30 10:25:00,1.54977,1.54997,1.54962,1.54978,396600003.0
2005-08-30 10:26:00,1.54976,1.54998,1.54964,1.54998,391500002.0
2005-08-30 10:27:00,1.54995,1.5502,1.54981,1.55011,349199995.0
2005-08-30 10:28:00,1.54993,1.5501,1.54984,1.5501,334299997.0
2005-08-30 10:29:00,1.55004,1.55012,1.5499,1.54999,103899997.0
2005-08-30 10:30:00,1.55,1.55003,1.54984,1.54987,160699997.0
2005-08-30 10:31:00,1.5498,1.54993,1.54972,1.5498,218499999.0
2005-08-30 10:32:00,1.54969,1.54985,1.54962,1.54975,367899999.0
2005-08-30 10:33:00,1.54979,1.5499,1.5497,1.5498,328599998.0
2005-08-30 10:34:00,1.54981,1.54988,1.54958,1.54958,185299998.0
2005-08-30 10:35:00,1.54987,1.54994,1.54965,1.54977,341799998.0
2005-08-30 10:36:00,1.54992,1.55004,1.54984,1.54986,214100001.0
2005-08-30 10:37:00,1.5498,1.54989,1.54969,1.54972,211500001.0
2005-08-30 10:38:00,1.54969,1.54984,1.54963,1.5497,397199991.0
2005-08-30 10:39:00,1.54967,1.54973,1.54956,1.54966,157500001.0
2005-08-30 10:40:00,1.54968,1.54991,1.54954,1.54983,126999999.0
2005-08-30 10:41:00,1.54995,1.55012,1.54984,1.54984,500800004.0
2005-08-30 10:42:00,1.54987,1.55014,1.54987,1.55004,137000000.0
2005-08-30 10:43:00,1.55007,1.55023,1.54976,1.55014,542100009.0
2005-08-30 10:44:00,1.5502,1.5502,1.54987,1.55002,226900002.0
2005-08-30 10:45:00,1.55014,1.5503,1.55004,1.55013,243500001.0
2005-08-30 10:46:00,1.55007,1.55024,1.54996,1.55018,260400000.0
2005-08-30 10:47:00,1.55027,1.55027,1.54996,1.54996,126900001.0
2005-08-30 10:48:00,1.55002,1.55015,1.55002,1.55015,37600000.0
2005-08-30 10:49:00,1.55019,1.55024,1.55004,1.55004,286900000.0
2005-08-30 10:50:00,1.55013,1.55022,1.54995,1.55022,315000001.0
2005-08-30 10:51:00,1.55,1.5502,1.54983,1.55007,355699998.0
2005-08-30 10:52:00,1.55012,1.55021,1.55,1.55006,186299997.0
2005-08-30 10:53:00,1.5501,1.55021,1.54994,1.55008,130300002.0
2005-08-30 10:54:00,1.55002,1.55012,1.54993,1.54993,227900001.0
2005-08-30 10:55:00,1.54996,1.55016,1.5498,1.54993,399700000.0
2005-08-30 10:56:00,1.55005,1.55011,1.54986,1.54999,362700003.0
2005-08-30 10:57:00,1.54996,1.54998,1.54974,1.54993,306800002.0
2005-08-30 10:58:00,1.54993,1.54993,1.54973,1.54973,346599999.0
2005-08-30 10:59:00,1.54988,1.54992,1.54971,1.54985,234199998.0
2005-08-30 11:00:00,1.54992,1.54992,1.54968,1.54968,163500002.0
2005-08-30 11:01:00,1.54993,1.54993,1.54969,1.54992,257599997.0
2005-08-30 11:02:00,1.5499,1.5499,1.54969,1.54969,133399997.0
2005-08-30 11:03:00,1.54975,1.54975,1.54951,1.54951,467300001.0
2005-08-30 11:04:00,1.54957,1.54967,1.54939,1.54951,290900002.0
2005-08-30 11:05:00,1.54946,1.54973,1.54946,1.54973,191999999.0
2005-08-30 11:06:00,1.54964,1.54981,1.54956,1.54967,407700005.0
2005-08-30 11:07:00,1.54967,1.54983,1.54959,1.54962,224500000.0
2005-08-30 11:08:00,1.54972,1.54982,1.5496,1.54972,320900002.0
2005-08-30 11:09:00,1.54964,1.5498,1.5496,1.54977,218400003.0
2005-08-30 11:10:00,1.54962,1.54977,1.54956,1.54975,408100008.0
2005-08-30 11:11:00,1.54981,1.54981,1.54967,1.54967,25600000.0
2005-08-30 11:12:00,1.54961,1.54981,1.54961,1.5498,249100001.0
2005-08-30 11:13:00,1.54967,1.5498,1.54959,1.54977,222000004.0
2005-08-30 11:14:00,1.54963,1.54983,1.54963,1.54983,371500002.0
2005-08-30 11:15:00,1.54979,1.54979,1.54959,1.54973,269100003.0
2005-08-30 11:16:00,1.54958,1.54972,1.54949,1.54953,175099999.0
2005-08-30 11:17:00,1.54937,1.54955,1.54937,1.54948,422199998.0
2005-08-30 11:18:00,1.54949,1.54952,1.54931,1.54933,357799999.0
2005-08-30 11:19:00,1.54936,1.54952,1.54931,1.54952,297700002.0
2005-08-30 11:20:00,1.54962,1.54971,1.5495,1.5496,533699996.0
2005-08-30 11:21:00,1.54955,1.54955,1.54939,1.54948,223400002.0
2005-08-30 11:22:00,1.54934,1.54959,1.54934,1.54953,255600003.0
2005-08-30 11:23:00,1.54954,1.54963,1.54941,1.54952,462399998.0
2005-08-30 11:24:00,1.5494,1.54965,1.5494,1.54953,504199996.0
2005-08-30 11:25:00,1.54939,1.54962,1.54925,1.54962,280300000.0
2005-08-30 11:26:00,1.54958,1.54963,1.54948,1.54956,164400000.0
2005-08-30 11:27:00,1.5495,1.54972,1.5495,1.54972,266000001.0
2005-08-30 11:28:00,1.5497,1.54981,1.5496,1.54963,212100002.0
2005-08-30 11:29:00,1.54966,1.5499,1.54966,1.54979,343600000.0
2005-08-30 11:30:00,1.5498,1.54986,1.54959,1.54959,429700004.0
2005-08-30 11:31:00,1.54961,1.54987,1.54956,1.54981,393399995.0
2005-08-30 11:32:00,1.54972,1.54975,1.54959,1.54966,450999997.0
2005-08-30 11:33:00,1.54975,1.54977,1.54962,1.5497,430100003.0
2005-08-30 11:34:00,1.54968,1.54972,1.54951,1.54958,439300003.0
2005-08-30 11:35:00,1.54968,1.54971,1.54948,1.54955,220599996.0
2005-08-30 11:36:00,1.54967,1.54972,1.5495,1.54952,243800000.0
2005-08-30 11:37:00,1.54945,1.5496,1.54945,1.54958,382700007.0
2005-08-30 11:38:00,1.54962,1.54962,1.54945,1.54955,259800002.0
2005-08-30 11:39:00,1.54956,1.54972,1.54946,1.54946,274999998.0
2005-08-30 11:40:00,1.5493,1.54962,1.5493,1.54962,313500002.0
2005-08-30 11:41:00,1.54952,1.54971,1.54939,1.54963,540800000.0
2005-08-30 11:42:00,1.54965,1.54974,1.5495,1.54966,177500001.0
2005-08-30 11:43:00,1.54949,1.54973,1.54947,1.54953,325999998.0
2005-08-30 11:44:00,1.5495,1.54969,1.54939,1.54946,186400000.0
2005-08-30 11:45:00,1.54944,1.5496,1.54938,1.54957,315499997.0
2005-08-30 11:46:00,1.54964,1.54964,1.54938,1.54938,155199999.0
2005-08-30 11:47:00,1.54929,1.54955,1.54929,1.5495,311399999.0
2005-08-30 11:48:00,1.54948,1.54948,1.54921,1.54929,156500002.0
2005-08-30 11:49:00,1.54931,1.54955,1.54931,1.54933,374100002.0
2005-08-30 11:50:00,1.5494,1.54955,1.5494,1.54953,365899996.0
2005-08-30 11:51:00,1.54943,1.54957,1.54932,1.5495,419200003.0
2005-08-30 11:52:00,1.54932,1.54955,1.54932,1.54955,373800006.0
2005-08-30 11:53:00,1.5496,1.54963,1.54943,1.54956,312300004.0
2005-08-30 11:54:00,1.54963,1.54963,1.54937,1.54937,377000001.0
2005-08-30 11:55:00,1.54938,1.54974,1.54938,1.5497,323800003.0
2005-08-30 11:56:00,1.54967,1.54982,1.54952,1.54974,485699998.0
2005-08-30 11:57:00,1.54969,1.54986,1.54964,1.54985,469299998.0
2005-08-30 11:58:00,1.54982,1.54988,1.54964,1.54968,336599999.0
2005-08-30 11:59:00,1.5498,1.5499,1.54967,1.54971,405100002.0
2005-08-30 12:00:00,1.54982,1.54982,1.54956,1.54956,388200002.0
2005-08-30 12:01:00,1.54975,1.54992,1.54962,1.54965,351600003.0
2005-08-30 12:02:00,1.54969,1.54985,1.54961,1.54985,561499998.0
2005-08-30 12:03:00,1.54982,1.54993,1.5496,1.54983,279099998.0
2005-08-30 12:04:00,1.54974,1.54991,1.54971,1.54981,401000003.0
2005-08-30 12:05:00,1.54983,1.54992,1.54966,1.54978,268500000.0
2005-08-30 12:06:00,1.54982,1.54982,1.54946,1.54964,377800000.0
2005-08-30 12:07:00,1.54971,1.54984,1.54959,1.54974,279700003.0
2005-08-30 12:08:00,1.54956,1.54974,1.54907,1.54912,323099997.0
2005-08-30 12:09:00,1.54966,1.54976,1.54966,1.54976,53500000.0
2005-08-30 12:10:00,1.54973,1.54983,1.54955,1.54972,140200000.0
2005-08-30 12:11:00,1.54961,1.54982,1.54954,1.54972,236499999.0
2005-08-30 12:12:00,1.54971,1.54985,1.54963,1.54966,296300001.0
2005-08-30 12:13:00,1.54987,1.54992,1.54971,1.54982,210600001.0
2005-08-30 12:14:00,1.54993,1.54993,1.54964,1.54976,270000007.0
2005-08-30 12:15:00,1.54987,1.54995,1.54976,1.54995,304400001.0
2005-08-30 12:16:00,1.54972,1.54995,1.54972,1.5499,151099998.0
2005-08-30 12:17:00,1.54997,1.55003,1.54987,1.54996,203100003.0
2005-08-30 12:18:00,1.55001,1.55011,1.54993,1.54994,177699999.0
2005-08-30 12:19:00,1.55014,1.55021,1.55007,1.55013,88100001.0
2005-08-30 12:20:00,1.55005,1.55015,1.54997,1.55015,197999996.0
2005-08-30 12:21:00,1.5501,1.55013,1.54982,1.55003,295499995.0
2005-08-30 12:22:00,1.55003,1.5503,1.55003,1.55026,293900004.0
2005-08-30 12:23:00,1.55023,1.55028,1.55002,1.5502,413500001.0
2005-08-30 12:24:00,1.55022,1.55031,1.55014,1.55022,324200001.0
2005-08-30 12:25:00,1.55026,1.55033,1.55006,1.55017,674500013.0
2005-08-30 12:26:00,1.55018,1.5503,1.55008,1.55012,269999999.0
2005-08-30 12:27:00,1.55028,1.55028,1.5501,1.55013,345000003.0
2005-08-30 12:28:00,1.55012,1.55029,1.54996,1.55014,357100003.0
2005-08-30 12:29:00,1.55025,1.55041,1.55018,1.5502,316800004.0
2005-08-30 12:30:00,1.55036,1.55036,1.55015,1.55022,254300002.0
2005-08-30 12:31:00,1.55041,1.55053,1.5503,1.55053,234399998.0
2005-08-30 12:32:00,1.5505,1.55058,1.55038,1.55038,351299998.0
2005-08-30 12:33:00,1.55042,1.55051,1.55027,1.55043,329300005.0
2005-08-30 12:34:00,1.55039,1.55039,1.55024,1.55024,64100002.0
2005-08-30 12:35:00,1.55025,1.55025,1.55012,1.55012,57100000.0
2005-08-30 12:36:00,1.55023,1.55035,1.55011,1.55022,352600001.0
2005-08-30 12:37:00,1.5502,1.55032,1.5501,1.55032,181299998.0
2005-08-30 12:38:00,1.55027,1.55032,1.5501,1.5501,307999999.0
2005-08-30 12:39:00,1.5501,1.55028,1.55009,1.55026,127300000.0
2005-08-30 12:40:00,1.55031,1.55042,1.55013,1.55023,309099998.0
2005-08-30 12:41:00,1.55035,1.55036,1.55011,1.55011,243699999.0
2005-08-30 12:42:00,1.5502,1.55035,1.55017,1.55028,174499998.0
2005-08-30 12:43:00,1.55017,1.5503,1.55003,1.5503,370800000.0
2005-08-30 12:44:00,1.55027,1.55027,1.54981,1.55003,229200004.0
2005-08-30 12:45:00,1.55016,1.55031,1.55008,1.55028,267500000.0
2005-08-30 12:46:00,1.55034,1.55043,1.55019,1.55031,317300003.0
2005-08-30 12:47:00,1.55026,1.55052,1.55026,1.55052,267400000.0
2005-08-30 12:48:00,1.55045,1.55062,1.5503,1.55052,169099998.0
2005-08-30 12:49:00,1.55063,1.55063,1.55044,1.55057,182600002.0
2005-08-30 12:50:00,1.55052,1.55067,1.55042,1.55048,283899997.0
2005-08-30 12:51:00,1.55065,1.55065,1.55051,1.55055,220199997.0
2005-08-30 12:52:00,1.55018,1.55069,1.55018,1.5506,512700006.0
2005-08-30 12:53:00,1.55059,1.55075,1.55048,1.5507,397699999.0
2005-08-30 12:54:00,1.55065,1.55079,1.55059,1.55067,224400004.0
2005-08-30 12:55:00,1.55068,1.55078,1.55051,1.55078,306900002.0
2005-08-30 12:56:00,1.55073,1.55087,1.55055,1.55074,281100000.0
2005-08-30 12:57:00,1.55055,1.55082,1.55055,1.55082,322500005.0
2005-08-30 12:58:00,1.55084,1.55106,1.55076,1.55091,315899999.0
2005-08-30 12:59:00,1.551,1.55128,1.55088,1.55114,157799999.0
2005-08-30 13:00:00,1.55117,1.55139,1.55117,1.55132,339499996.0
2005-08-30 13:01:00,1.55124,1.55133,1.55112,1.55127,189599998.0
2005-08-30 13:02:00,1.55122,1.55132,1.55089,1.551,263000002.0
2005-08-30 13:03:00,1.55106,1.55106,1.55085,1.55097,206800001.0
2005-08-30 13:04:00,1.55095,1.551,1.5507,1.55086,216400001.0
2005-08-30 13:05:00,1.55096,1.55106,1.55083,1.55094,260200003.0
2005-08-30 13:06:00,1.55106,1.55119,1.55094,1.55104,246300003.0
2005-08-30 13:07:00,1.55118,1.55123,1.55093,1.55093,254000000.0
2005-08-30 13:08:00,1.55109,1.55121,1.55102,1.55102,238100002.0
2005-08-30 13:09:00,1.55117,1.55131,1.55114,1.55114,186400002.0
2005-08-30 13:10:00,1.55102,1.55125,1.55102,1.55112,259700004.0
2005-08-30 13:11:00,1.55115,1.55115,1.55099,1.55099,107200001.0
2005-08-30 13:12:00,1.55108,1.55134,1.55107,1.55129,303700004.0
2005-08-30 13:13:00,1.5512,1.55143,1.5512,1.55138,324599997.0
2005-08-30 13:14:00,1.55142,1.55155,1.55127,1.55142,107100000.0
2005-08-30 13:15:00,1.55167,1.5517,1.5515,1.55153,269400000.0
2005-08-30 13:16:00,1.55148,1.55163,1.55143,1.55159,285899997.0
2005-08-30 13:17:00,1.55144,1.55172,1.55144,1.55161,259200007.0
2005-08-30 13:18:00,1.55137,1.55158,1.55134,1.55147,522400004.0
2005-08-30 13:19:00,1.55142,1.55152,1.55125,1.55152,321200004.0
2005-08-30 13:20:00,1.55153,1.55153,1.55133,1.55133,247899999.0
2005-08-30 13:21:00,1.55147,1.55151,1.55134,1.55134,180200003.0
2005-08-30 13:22:00,1.55133,1.55142,1.55116,1.55129,351299995.0
2005-08-30 13:23:00,1.55132,1.55137,1.55112,1.55112,246100000.0
2005-08-30 13:24:00,1.55135,1.55145,1.5512,1.55138,237600001.0
2005-08-30 13:25:00,1.55126,1.5514,1.55117,1.55121,432300001.0
2005-08-30 13:26:00,1.55125,1.55139,1.55107,1.55107,288300002.0
2005-08-30 13:27:00,1.55127,1.55139,1.55113,1.55125,208400001.0
2005-08-30 13:28:00,1.55111,1.55128,1.55111,1.55125,312499998.0
2005-08-30 13:29:00,1.55115,1.5513,1.551,1.55117,219900002.0
2005-08-30 13:30:00,1.5513,1.55135,1.55119,1.55128,362800001.0
2005-08-30 13:31:00,1.55121,1.55133,1.55112,1.55129,309900000.0
2005-08-30 13:32:00,1.55132,1.55145,1.55123,1.55123,288599998.0
2005-08-30 13:33:00,1.55115,1.55135,1.55115,1.5513,179999999.0
2005-08-30 13:34:00,1.5513,1.55146,1.55125,1.55133,220500006.0
2005-08-30 13:35:00,1.55137,1.55137,1.55114,1.55114,395499995.0
2005-08-30 13:36:00,1.55123,1.55138,1.55115,1.55119,265199998.0
2005-08-30 13:37:00,1.55122,1.55135,1.55115,1.55121,127100001.0
2005-08-30 13:38:00,1.55128,1.55132,1.55119,1.55123,256100001.0
2005-08-30 13:39:00,1.55127,1.55128,1.55114,1.55118,190299999.0
2005-08-30 13:40:00,1.55128,1.55142,1.5512,1.5513,328600000.0
2005-08-30 13:41:00,1.55125,1.55137,1.55115,1.55133,68700000.0
2005-08-30 13:42:00,1.55136,1.5515,1.55134,1.55135,281100000.0
2005-08-30 13:43:00,1.55144,1.55152,1.55132,1.55145,155800002.0
2005-08-30 13:44:00,1.55141,1.55153,1.55125,1.55143,353200003.0
2005-08-30 13:45:00,1.55141,1.55146,1.5513,1.55134,44000000.0
2005-08-30 13:46:00,1.5515,1.5515,1.55124,1.55133,256100000.0
2005-08-30 13:47:00,1.55139,1.55143,1.5511,1.5511,277700002.0
2005-08-30 13:48:00,1.55119,1.55132,1.55099,1.55129,443200007.0
2005-08-30 13:49:00,1.55124,1.55141,1.5512,1.5512,393799998.0
2005-08-30 13:50:00,1.55111,1.55128,1.55108,1.55126,250599996.0
2005-08-30 13:51:00,1.55113,1.55128,1.55105,1.5512,269099999.0
2005-08-30 13:52:00,1.5511,1.5512,1.5511,1.5512,56400000.0
2005-08-30 13:53:00,1.55116,1.55124,1.55098,1.55109,205400001.0
2005-08-30 13:54:00,1.55115,1.55115,1.55091,1.55108,310900000.0
2005-08-30 13:55:00,1.55108,1.5511,1.55091,1.55096,421500000.0
2005-08-30 13:56:00,1.55112,1.55112,1.55084,1.55093,215100002.0
2005-08-30 13:57:00,1.551,1.55107,1.55092,1.55092,362900000.0
2005-08-30 13:58:00,1.55087,1.55108,1.55087,1.55108,101300000.0
2005-08-30 13:59:00,1.55105,1.55113,1.5509,1.55104,328299998.0
2005-08-30 14:00:00,1.55087,1.55102,1.55087,1.55098,147200001.0
2005-08-30 14:01:00,1.55076,1.55102,1.55075,1.55089,246000003.0
2005-08-30 14:02:00,1.55096,1.55104,1.55085,1.55097,626799997.0
2005-08-30 14:03:00,1.5507,1.55095,1.55047,1.55078,222000003.0
2005-08-30 14:04:00,1.55086,1.551,1.5508,1.55092,212000000.0
2005-08-30 14:05:00,1.55058,1.55093,1.55051,1.5506,269699998.0
2005-08-30 14:06:00,1.55086,1.55095,1.5507,1.55092,303400002.0
2005-08-30 14:07:00,1.55086,1.55104,1.55086,1.55101,295500003.0
2005-08-30 14:08:00,1.55096,1.55109,1.55086,1.55086,274400002.0
2005-08-30 14:09:00,1.551,1.55107,1.55081,1.55085,289300005.0
2005-08-30 14:10:00,1.55103,1.5511,1.55094,1.55095,361600003.0
2005-08-30 14:11:00,1.55112,1.55122,1.55098,1.55098,394999998.0
2005-08-30 14:12:00,1.55098,1.5511,1.55086,1.55096,326200003.0
2005-08-30 14:13:00,1.55108,1.55116,1.55082,1.551,314300006.0
2005-08-30 14:14:00,1.55092,1.55101,1.55078,1.5509,243299999.0
2005-08-30 14:15:00,1.55095,1.55107,1.55095,1.55107,104700001.0
2005-08-30 14:16:00,1.55093,1.55106,1.55091,1.55096,413400002.0
2005-08-30 14:17:00,1.55094,1.55117,1.55089,1.55089,239200003.0
2005-08-30 14:18:00,1.55098,1.55115,1.55094,1.5511,401700004.0
2005-08-30 14:19:00,1.55115,1.55118,1.55097,1.55105,291499997.0
2005-08-30 14:20:00,1.55108,1.55133,1.55094,1.55122,362300003.0
2005-08-30 14:21:00,1.55119,1.55127,1.55106,1.55118,218200000.0
2005-08-30 14:22:00,1.55127,1.55128,1.55104,1.5512,365700000.0
2005-08-30 14:23:00,1.55116,1.55131,1.55108,1.55119,241600001.0
2005-08-30 14:24:00,1.55111,1.55123,1.55099,1.55112,264400004.0
2005-08-30 14:25:00,1.55112,1.55112,1.55094,1.55099,272500001.0
2005-08-30 14:26:00,1.55107,1.55108,1.55077,1.55087,451499998.0
2005-08-30 14:27:00,1.55076,1.55101,1.55073,1.5508,171999999.0
2005-08-30 14:28:00,1.55062,1.55066,1.55038,1.55043,457099995.0
2005-08-30 14:29:00,1.5506,1.55062,1.55043,1.55051,311700002.0
2005-08-30 14:30:00,1.55044,1.55052,1.55026,1.55043,389200003.0
2005-08-30 14:31:00,1.55043,1.55049,1.55026,1.55026,156499999.0
2005-08-30 14:32:00,1.55042,1.55062,1.55037,1.5506,428699998.0
2005-08-30 14:33:00,1.5506,1.55068,1.55051,1.55059,343500000.0
2005-08-30 14:34:00,1.55046,1.5506,1.55029,1.55037,204700002.0
2005-08-30 14:35:00,1.5504,1.55051,1.5501,1.5501,423399996.0
2005-08-30 14:36:00,1.55032,1.55057,1.55032,1.55049,184299998.0
2005-08-30 14:37:00,1.55046,1.55053,1.55035,1.55046,253399997.0
2005-08-30 14:38:00,1.55053,1.55063,1.55036,1.55048,397400002.0
2005-08-30 14:39:00,1.55062,1.5507,1.5505,1.55067,252400002.0
2005-08-30 14:40:00,1.55072,1.55077,1.55057,1.55067,78999999.0
2005-08-30 14:41:00,1.55062,1.5507,1.55043,1.55063,304000000.0
2005-08-30 14:42:00,1.55073,1.55094,1.55071,1.55082,296499999.0
2005-08-30 14:43:00,1.55078,1.55085,1.55057,1.55076,212399999.0
2005-08-30 14:44:00,1.55074,1.55087,1.55063,1.55074,325800005.0
2005-08-30 14:45:00,1.5508,1.5508,1.55055,1.55057,194899998.0
2005-08-30 14:46:00,1.55077,1.55082,1.55069,1.55076,68800000.0
2005-08-30 14:47:00,1.55078,1.55082,1.55063,1.55074,204499999.0
2005-08-30 14:48:00,1.55072,1.55082,1.55059,1.55075,248300000.0
2005-08-30 14:49:00,1.55084,1.55094,1.55064,1.55094,289700001.0
2005-08-30 14:50:00,1.5509,1.55103,1.55078,1.55097,439200007.0
2005-08-30 14:51:00,1.55095,1.55103,1.5507,1.55083,243600000.0
2005-08-30 14:52:00,1.55088,1.55095,1.55081,1.55092,211900000.0
2005-08-30 14:53:00,1.55075,1.55088,1.55061,1.55074,235699997.0
2005-08-30 14:54:00,1.55087,1.55088,1.55077,1.55088,261300000.0
2005-08-30 14:55:00,1.55084,1.55089,1.55068,1.55068,166400002.0
2005-08-30 14:56:00,1.55085,1.55085,1.55072,1.55072,79999999.0
2005-08-30 14:57:00,1.55077,1.55096,1.55077,1.5509,200700000.0
2005-08-30 14:58:00,1.55079,1.55095,1.55075,1.55083,315099999.0
2005-08-30 14:59:00,1.55077,1.55096,1.55076,1.5509,280000001.0
2005-08-30 15:00:00,1.55097,1.55102,1.55075,1.55075,229600001.0
2005-08-30 15:01:00,1.55084,1.55096,1.55072,1.55085,410500004.0
2005-08-30 15:02:00,1.55097,1.55103,1.55089,1.55089,290400000.0
2005-08-30 15:03:00,1.55102,1.55112,1.55092,1.55097,259000004.0
2005-08-30 15:04:00,1.55096,1.55108,1.55088,1.55108,207400002.0
2005-08-30 15:05:00,1.55096,1.55128,1.55088,1.55128,233400002.0
2005-08-30 15:06:00,1.55109,1.55125,1.55101,1.55108,370599999.0
2005-08-30 15:07:00,1.55102,1.55129,1.55102,1.55121,488500003.0
2005-08-30 15:08:00,1.55126,1.55133,1.55107,1.55131,507899998.0
2005-08-30 15:09:00,1.55111,1.55132,1.55111,1.55128,331599999.0
2005-08-30 15:10:00,1.55127,1.55136,1.5511,1.55124,386299997.0
2005-08-30 15:11:00,1.55116,1.55126,1.55104,1.55118,345100005.0
2005-08-30 15:12:00,1.55122,1.55129,1.55107,1.55111,239700005.0
2005-08-30 15:13:00,1.55119,1.55127,1.55104,1.55114,328300001.0
2005-08-30 15:14:00,1.55118,1.55118,1.55099,1.55102,266800001.0
2005-08-30 15:15:00,1.55102,1.5512,1.5509,1.55105,460899998.0
2005-08-30 15:16:00,1.55103,1.55118,1.55098,1.55113,200999999.0
2005-08-30 15:17:00,1.55113,1.55113,1.55095,1.55102,165699998.0
2005-08-30 15:18:00,1.55095,1.5511,1.55084,1.55102,168099998.0
2005-08-30 15:19:00,1.551,1.551,1.55072,1.55077,131100000.0
2005-08-30 15:20:00,1.5508,1.55101,1.55077,1.55089,248600002.0
2005-08-30 15:21:00,1.55084,1.5509,1.55069,1.55069,298100002.0
2005-08-30 15:22:00,1.55072,1.5508,1.55058,1.55062,337999996.0
2005-08-30 15:23:00,1.55057,1.55085,1.55054,1.55071,222400001.0
2005-08-30 15:24:00,1.55083,1.55083,1.5505,1.55067,278700000.0
2005-08-30 15:25:00,1.55082,1.55082,1.55054,1.55054,284000003.0
2005-08-30 15:26:00,1.55077,1.55077,1.55064,1.55064,54300000.0
2005-08-30 15:27:00,1.55055,1.55065,1.55039,1.55042,104400002.0
2005-08-30 15:28:00,1.55026,1.55042,1.55017,1.55019,532200010.0
2005-08-30 15:29:00,1.55043,1.55054,1.55031,1.55045,359100012.0
2005-08-30 15:30:00,1.55042,1.55055,1.5502,1.55055,178499999.0
2005-08-30 15:31:00,1.55045,1.55045,1.55018,1.55031,141199997.0
2005-08-30 15:32:00,1.55038,1.5505,1.55023,1.55037,190699999.0
2005-08-30 15:33:00,1.55047,1.55055,1.55033,1.55055,391799995.0
2005-08-30 15:34:00,1.55051,1.55062,1.55036,1.55052,147599999.0
2005-08-30 15:35:00,1.55048,1.55058,1.55032,1.55048,300800001.0
2005-08-30 15:36:00,1.55021,1.55043,1.55021,1.55026,205299999.0
2005-08-30 15:37:00,1.5503,1.55043,1.55015,1.55026,195699998.0
2005-08-30 15:38:00,1.55033,1.55045,1.55024,1.55024,192200000.0
2005-08-30 15:39:00,1.55035,1.55043,1.55027,1.55034,141399999.0
2005-08-30 15:40:00,1.55032,1.55041,1.55022,1.55033,125399999.0
2005-08-30 15:41:00,1.55035,1.55037,1.55021,1.55023,90999999.0
2005-08-30 15:42:00,1.55021,1.55037,1.55021,1.55037,72700003.0
2005-08-30 15:43:00,1.55028,1.5504,1.55022,1.55029,209900001.0
2005-08-30 15:44:00,1.55031,1.55042,1.55022,1.55034,120899999.0
2005-08-30 15:45:00,1.55027,1.55043,1.55018,1.55034,175100000.0
2005-08-30 15:46:00,1.5503,1.55039,1.55013,1.55027,255299999.0
2005-08-30 15:47:00,1.55048,1.55053,1.55031,1.55032,282899998.0
2005-08-30 15:48:00,1.5504,1.55045,1.55021,1.5503,332599996.0
2005-08-30 15:49:00,1.5502,1.55045,1.5502,1.55045,286900001.0
2005-08-30 15:50:00,1.55034,1.55048,1.55028,1.55043,311200006.0
2005-08-30 15:51:00,1.55041,1.55048,1.55028,1.55028,264300001.0
2005-08-30 15:52:00,1.55042,1.55055,1.55042,1.55042,195700001.0
2005-08-30 15:53:00,1.55048,1.55048,1.55026,1.55027,160700003.0
2005-08-30 15:54:00,1.55035,1.55052,1.55026,1.55052,246399997.0
2005-08-30 15:55:00,1.5504,1.55054,1.55029,1.55054,301299999.0
2005-08-30 15:56:00,1.55053,1.55061,1.55038,1.5505,326399996.0
2005-08-30 15:57:00,1.55038,1.55058,1.55038,1.55058,212600004.0
2005-08-30 15:58:00,1.55054,1.55083,1.55054,1.55077,415000006.0
2005-08-30 15:59:00,1.55087,1.55095,1.55083,1.55095,87100000.0
2005-08-30 16:00:00,1.5511,1.55117,1.55096,1.551,278500002.0
2005-08-30 16:01:00,1.55083,1.55128,1.55083,1.55112,293499998.0
2005-08-30 16:02:00,1.5511,1.5512,1.55088,1.55102,238399999.0
2005-08-30 16:03:00,1.55109,1.55132,1.5509,1.55126,394400003.0
2005-08-30 16:04:00,1.55128,1.55135,1.55124,1.55135,94299998.0
2005-08-30 16:05:00,1.5512,1.55131,1.55102,1.55124,292199996.0
2005-08-30 16:06:00,1.55117,1.55129,1.55101,1.55117,336300000.0
2005-08-30 16:07:00,1.55122,1.55147,1.55115,1.55133,195700001.0
2005-08-30 16:08:00,1.55137,1.55149,1.55122,1.55122,403499997.0
2005-08-30 16:09:00,1.55117,1.55119,1.55102,1.55103,298799999.0
2005-08-30 16:10:00,1.55115,1.55115,1.55085,1.551,226900002.0
2005-08-30 16:11:00,1.55113,1.55113,1.55082,1.55082,235199999.0
2005-08-30 16:12:00,1.55089,1.55113,1.55089,1.55098,223399999.0
2005-08-30 16:13:00,1.551,1.55131,1.551,1.55119,330899999.0
2005-08-30 16:14:00,1.55119,1.55131,1.55101,1.55111,425700001.0
2005-08-30 16:15:00,1.55083,1.55128,1.55083,1.55128,318200002.0
2005-08-30 16:16:00,1.55127,1.55135,1.55117,1.55122,567300002.0
2005-08-30 16:17:00,1.55117,1.55139,1.55115,1.55139,225300000.0
2005-08-30 16:18:00,1.55132,1.55142,1.55116,1.55128,215700004.0
2005-08-30 16:19:00,1.55121,1.55132,1.5511,1.55113,256299998.0
2005-08-30 16:20:00,1.55102,1.55115,1.5509,1.55114,353499999.0
2005-08-30 16:21:00,1.55098,1.55108,1.55088,1.55095,176400000.0
2005-08-30 16:22:00,1.55079,1.55095,1.55079,1.55088,225200006.0
2005-08-30 16:23:00,1.5508,1.55091,1.55065,1.55065,211600001.0
2005-08-30 16:24:00,1.55078,1.55099,1.55067,1.55077,464900005.0
2005-08-30 16:25:00,1.55094,1.55103,1.55088,1.55096,98399999.0
2005-08-30 16:26:00,1.55085,1.551,1.55063,1.551,185400001.0
2005-08-30 16:27:00,1.55081,1.55103,1.5508,1.55091,283700002.0
2005-08-30 16:28:00,1.55075,1.55103,1.55075,1.55098,241999999.0
2005-08-30 16:29:00,1.55097,1.551,1.55084,1.55084,259900000.0
2005-08-30 16:30:00,1.55078,1.551,1.55058,1.55088,282400006.0
2005-08-30 16:31:00,1.55098,1.55102,1.55073,1.55084,519599995.0
2005-08-30 16:32:00,1.55096,1.55107,1.55088,1.55091,283499996.0
2005-08-30 16:33:00,1.55098,1.55109,1.55085,1.55108,433800000.0
2005-08-30 16:34:00,1.55101,1.55109,1.55088,1.55107,307099998.0
2005-08-30 16:35:00,1.55107,1.55107,1.55095,1.55095,111400002.0
2005-08-30 16:36:00,1.55096,1.55121,1.55096,1.55114,174300000.0
2005-08-30 16:37:00,1.55113,1.55135,1.55113,1.55128,263699998.0
2005-08-30 16:38:00,1.55122,1.55137,1.55117,1.55137,561400001.0
2005-08-30 16:39:00,1.55132,1.55134,1.55108,1.55128,355200004.0
2005-08-30 16:40:00,1.55137,1.55137,1.55105,1.55111,307700004.0
2005-08-30 16:41:00,1.55115,1.55124,1.55097,1.55097,214500003.0
2005-08-30 16:42:00,1.55092,1.55105,1.55072,1.55083,280499998.0
2005-08-30 16:43:00,1.55073,1.55084,1.55055,1.55063,189600000.0
2005-08-30 16:44:00,1.5508,1.55091,1.5506,1.55091,309800006.0
2005-08-30 16:45:00,1.55084,1.55098,1.55067,1.55081,246700001.0
2005-08-30 16:46:00,1.55086,1.55093,1.55071,1.55093,266699999.0
2005-08-30 16:47:00,1.55086,1.55095,1.55067,1.55088,190800002.0
2005-08-30 16:48:00,1.55088,1.55103,1.55081,1.55087,216200001.0
2005-08-30 16:49:00,1.55087,1.55103,1.55079,1.55103,346599997.0
2005-08-30 16:50:00,1.55096,1.55096,1.5507,1.5509,262200002.0
2005-08-30 16:51:00,1.55091,1.55099,1.5507,1.5507,363000006.0
2005-08-30 16:52:00,1.55091,1.55105,1.55091,1.55105,290900002.0
2005-08-30 16:53:00,1.55087,1.55098,1.55082,1.55097,172600003.0
2005-08-30 16:54:00,1.5507,1.551,1.5507,1.55088,318099998.0
2005-08-30 16:55:00,1.55088,1.55095,1.55075,1.55095,375500000.0
2005-08-30 16:56:00,1.55083,1.55101,1.55082,1.55096,322200004.0
2005-08-30 16:57:00,1.55097,1.55101,1.55079,1.55082,393300000.0
2005-08-30 16:58:00,1.55064,1.55099,1.55064,1.55092,160600000.0
2005-08-30 16:59:00,1.55098,1.55112,1.55084,1.55105,166900000.0
2005-08-30 17:00:00,1.55108,1.55111,1.55084,1.55094,363000003.0
2005-08-30 17:01:00,1.55101,1.55125,1.55095,1.55116,293500000.0
2005-08-30 17:02:00,1.55117,1.55133,1.55112,1.55112,298800001.0
2005-08-30 17:03:00,1.55134,1.55145,1.55119,1.55135,283199998.0
2005-08-30 17:04:00,1.55132,1.55155,1.55118,1.55133,354799997.0
2005-08-30 17:05:00,1.55138,1.55157,1.55131,1.55134,355700000.0
2005-08-30 17:06:00,1.55145,1.5516,1.55134,1.55153,227600000.0
2005-08-30 17:07:00,1.55163,1.55163,1.55133,1.55134,376000006.0
2005-08-30 17:08:00,1.55136,1.55155,1.5513,1.55147,352199994.0
2005-08-30 17:09:00,1.55144,1.55144,1.55113,1.55125,246100001.0
2005-08-30 17:10:00,1.55123,1.55137,1.55111,1.55125,371400000.0
2005-08-30 17:11:00,1.55124,1.55124,1.55098,1.55098,52999999.0
2005-08-30 17:12:00,1.55098,1.55106,1.55087,1.55098,233000002.0
2005-08-30 17:13:00,1.55093,1.55102,1.55074,1.55088,309400003.0
2005-08-30 17:14:00,1.55089,1.55097,1.55077,1.55085,166000002.0
2005-08-30 17:15:00,1.55079,1.55096,1.55072,1.55072,423300003.0
2005-08-30 17:16:00,1.55082,1.55083,1.55058,1.55072,445200000.0
2005-08-30 17:17:00,1.55076,1.55081,1.55058,1.55059,273200001.0
2005-08-30 17:18:00,1.55032,1.55046,1.55018,1.5503,109799999.0
2005-08-30 17:19:00,1.55028,1.55028,1.55006,1.55008,135400001.0
2005-08-30 17:20:00,1.55018,1.55036,1.55004,1.55023,269700003.0
2005-08-30 17:21:00,1.5504,1.5506,1.55032,1.55042,379400001.0
2005-08-30 17:22:00,1.55043,1.55054,1.55022,1.55036,203899999.0
2005-08-30 17:23:00,1.55036,1.55043,1.5502,1.55029,316300001.0
2005-08-30 17:24:00,1.55033,1.55041,1.55011,1.55026,175100001.0
2005-08-30 17:25:00,1.55032,1.55048,1.55024,1.55037,385100002.0
2005-08-30 17:26:00,1.55045,1.55045,1.5504,1.5504,73400000.0
2005-08-30 17:27:00,1.55028,1.55044,1.55028,1.55044,301099997.0
2005-08-30 17:28:00,1.55043,1.55052,1.55025,1.55037,208700000.0
2005-08-30 17:29:00,1.55048,1.55071,1.55041,1.55055,294200000.0
2005-08-30 17:30:00,1.55042,1.55072,1.55042,1.55072,136599999.0
2005-08-30 17:31:00,1.55057,1.55068,1.5505,1.55061,400599998.0
2005-08-30 17:32:00,1.55058,1.5509,1.55044,1.55079,249700003.0
2005-08-30 17:33:00,1.55103,1.55103,1.55088,1.55088,143100000.0
2005-08-30 17:34:00,1.55084,1.55098,1.5508,1.55083,154099999.0
2005-08-30 17:35:00,1.55088,1.55088,1.55057,1.55057,139000000.0
2005-08-30 17:36:00,1.55054,1.55071,1.55036,1.55036,332500001.0
2005-08-30 17:37:00,1.55012,1.55029,1.55012,1.55029,239699996.0
2005-08-30 17:38:00,1.55038,1.55044,1.5502,1.55028,256500002.0
2005-08-30 17:39:00,1.55043,1.55055,1.5503,1.55055,133699999.0
2005-08-30 17:40:00,1.55052,1.55065,1.55036,1.55058,299600000.0
2005-08-30 17:41:00,1.55059,1.55065,1.55046,1.55058,392300000.0
2005-08-30 17:42:00,1.55065,1.55065,1.55043,1.55058,98099998.0
2005-08-30 17:43:00,1.55051,1.55071,1.5503,1.55055,312800004.0
2005-08-30 17:44:00,1.55034,1.55071,1.55034,1.55057,283400003.0
2005-08-30 17:45:00,1.55043,1.55062,1.55041,1.5505,308400001.0
2005-08-30 17:46:00,1.55049,1.5507,1.55049,1.5507,147700004.0
2005-08-30 17:47:00,1.55054,1.55072,1.55053,1.55061,327900000.0
2005-08-30 17:48:00,1.55059,1.5507,1.55053,1.55055,206800004.0
2005-08-30 17:49:00,1.55058,1.55065,1.55042,1.55049,377899997.0
2005-08-30 17:50:00,1.55045,1.55079,1.55024,1.55024,386299995.0
2005-08-30 17:51:00,1.55048,1.55058,1.55045,1.55048,183199997.0
2005-08-30 17:52:00,1.55043,1.55053,1.55031,1.55043,348000000.0
2005-08-30 17:53:00,1.55036,1.55045,1.55017,1.55035,262800000.0
2005-08-30 17:54:00,1.5504,1.55045,1.55022,1.55026,323899998.0
2005-08-30 17:55:00,1.54999,1.55056,1.54998,1.55045,330199998.0
2005-08-30 17:56:00,1.55039,1.55043,1.55015,1.55015,195200000.0
2005-08-30 17:57:00,1.55024,1.55036,1.55024,1.55036,25300000.0
2005-08-30 17:58:00,1.55032,1.55045,1.55016,1.55034,227600003.0
2005-08-30 17:59:00,1.55028,1.55034,1.55013,1.55022,63000000.0
2005-08-30 18:00:00,1.55028,1.55035,1.55015,1.55035,138199999.0
2005-08-30 18:01:00,1.5503,1.5505,1.5503,1.5505,1831400002.0
2005-08-30 18:02:00,1.5503,1.5505,1.5503,1.5503,1831400002.0
2005-08-30 18:03:00,1.5505,1.5505,1.5503,1.5505,1831400002.0
2005-08-30 18:04:00,1.5503,1.5505,1.5503,1.5505,1831400002.0
2005-08-30 18:05:00,1.5503,1.5505,1.5503,1.5503,1831400002.0
2005-08-30 18:06:00,1.5501,1.5505,1.5501,1.5503,1831400002.0
2005-08-30 18:07:00,1.5505,1.5505,1.5501,1.5505,1831400002.0
2005-08-30 18:08:00,1.5503,1.5505,1.5503,1.5505,1831400002.0
2005-08-30 18:09:00,1.5503,1.5503,1.5501,1.5501,1831400002.0
2005-08-30 18:10:00,1.5503,1.5503,1.5501,1.5501,1831400002.0
2005-08-30 18:11:00,1.54994,1.55007,1.54979,1.54993,1831400002.0
2005-08-30 18:12:00,1.54992,1.55007,1.54985,1.54999,2043700000.0
2005-08-30 18:13:00,1.55,1.55,1.54972,1.54972,1177700009.0
2005-08-30 18:14:00,1.5499,1.5501,1.5499,1.5499,821199996.0
2005-08-30 18:15:00,1.54972,1.54989,1.54968,1.54986,821199996.0
2005-08-30 18:17:00,1.5499,1.5501,1.5499,1.5501,716000006.0
2005-08-30 18:18:00,1.54988,1.54995,1.5497,1.54975,716000006.0
2005-08-30 18:19:00,1.5498,1.54995,1.54964,1.5499,2020699993.0
2005-08-30 18:20:00,1.54995,1.55013,1.5499,1.55009,1731500009.0
2005-08-30 18:21:00,1.5502,1.55031,1.55006,1.55006,873100006.0
2005-08-30 18:22:00,1.55013,1.55037,1.55013,1.55031,670999994.0
2005-08-30 18:23:00,1.5505,1.5505,1.5503,1.5505,1288099998.0
2005-08-30 18:24:00,1.5503,1.5505,1.5501,1.5505,1288099998.0
2005-08-30 18:25:00,1.5505,1.5505,1.5501,1.5503,1288099998.0
2005-08-30 18:27:00,1.55026,1.55043,1.55018,1.5503,1288099998.0
2005-08-30 18:28:00,1.55037,1.55079,1.55035,1.5505,2028500005.0
2005-08-30 18:29:00,1.55048,1.55064,1.55045,1.55058,1387600008.0
2005-08-30 18:30:00,1.55057,1.55064,1.55043,1.55043,777699999.0
2005-08-30 18:31:00,1.55051,1.55062,1.55037,1.55053,1001600009.0
2005-08-30 18:32:00,1.55061,1.55061,1.55028,1.5503,1181699992.0
2005-08-30 18:33:00,1.55045,1.55053,1.55028,1.55045,2099500012.0
2005-08-30 18:34:00,1.5503,1.5505,1.5503,1.5503,2036600015.0
2005-08-30 18:35:00,1.55036,1.55042,1.55025,1.55036,2036600015.0
2005-08-30 18:36:00,1.55028,1.55035,1.5501,1.5503,1485100005.0
2005-08-30 18:37:00,1.55034,1.55051,1.55025,1.55034,1698700006.0
2005-08-30 18:38:00,1.55027,1.55027,1.54996,1.55006,1514700000.0
2005-08-30 18:39:00,1.55024,1.55052,1.55024,1.55052,1757300013.0
2005-08-30 18:40:00,1.5505,1.5507,1.5505,1.5505,1071700009.0
2005-08-30 18:41:00,1.55036,1.55047,1.55022,1.55036,1071700009.0
2005-08-30 18:42:00,1.55049,1.55058,1.55036,1.5505,1511700004.0
2005-08-30 18:43:00,1.55054,1.55054,1.55037,1.55044,468399991.0
2005-08-30 18:44:00,1.55042,1.55053,1.55016,1.55042,965000004.0
2005-08-30 18:45:00,1.55045,1.5505,1.55022,1.55035,617599994.0
2005-08-30 18:46:00,1.54967,1.55041,1.54967,1.55018,252700001.0
2005-08-30 18:47:00,1.55035,1.55048,1.55031,1.5504,282900002.0
2005-08-30 18:48:00,1.55029,1.5504,1.5502,1.55031,1211600008.0
2005-08-30 18:49:00,1.55038,1.55044,1.55026,1.55037,319699994.0
2005-08-30 18:50:00,1.5504,1.5504,1.55022,1.55024,683100001.0
2005-08-30 18:51:00,1.55043,1.5506,1.55032,1.55032,1482100003.0
2005-08-30 18:52:00,1.55035,1.55055,1.55032,1.55055,1697500006.0
2005-08-30 18:53:00,1.55042,1.55058,1.55026,1.55055,1340399996.0
2005-08-30 18:54:00,1.55051,1.55064,1.55042,1.55046,656300003.0
2005-08-30 18:55:00,1.5505,1.55057,1.55035,1.55048,1810400007.0
2005-08-30 18:56:00,1.55055,1.55055,1.55036,1.5505,930000000.0
2005-08-30 18:57:00,1.55049,1.55057,1.55037,1.55047,843500002.0
2005-08-30 18:58:00,1.55045,1.55054,1.55026,1.5505,1177800004.0
2005-08-30 18:59:00,1.55037,1.55054,1.55028,1.5505,1881200010.0
2005-08-30 19:00:00,1.55047,1.55053,1.55035,1.55041,605900002.0
2005-08-30 19:01:00,1.55042,1.55051,1.5503,1.55051,420599997.0
2005-08-30 19:02:00,1.55044,1.55052,1.55025,1.55033,878100005.0
2005-08-30 19:03:00,1.55042,1.5505,1.55033,1.55035,478300003.0
2005-08-30 19:04:00,1.55043,1.55049,1.55033,1.55039,166199998.0
2005-08-30 19:05:00,1.55046,1.55053,1.55027,1.55041,957399995.0
2005-08-30 19:06:00,1.55034,1.55056,1.55031,1.55046,1844800014.0
2005-08-30 19:07:00,1.55048,1.55055,1.5503,1.5503,899900014.0
2005-08-30 19:08:00,1.5505,1.55058,1.5504,1.5504,1676199999.0
2005-08-30 19:09:00,1.5505,1.55058,1.55033,1.55037,1242300003.0
2005-08-30 19:10:00,1.55053,1.55066,1.5504,1.55056,1280499993.0
2005-08-30 19:11:00,1.55053,1.55067,1.55048,1.55058,1201900003.0
2005-08-30 19:12:00,1.55047,1.55068,1.55047,1.55068,838500003.0
2005-08-30 19:13:00,1.55072,1.55084,1.55064,1.55072,449699998.0
2005-08-30 19:14:00,1.55069,1.55075,1.55059,1.55069,347300001.0
2005-08-30 19:15:00,1.55075,1.55085,1.55064,1.55077,1403400013.0
2005-08-30 19:16:00,1.55066,1.55073,1.55048,1.55048,592000004.0
2005-08-30 19:17:00,1.55075,1.55077,1.55047,1.5505,940499996.0
2005-08-30 19:18:00,1.55064,1.55075,1.55055,1.55068,866099999.0
2005-08-30 19:19:00,1.5507,1.55078,1.55057,1.55069,1023900000.0
2005-08-30 19:20:00,1.55082,1.55094,1.55061,1.55088,1339800001.0
2005-08-30 19:21:00,1.55086,1.55096,1.55074,1.55074,935799999.0
2005-08-30 19:22:00,1.5506,1.55076,1.55051,1.55071,228300003.0
2005-08-30 19:23:00,1.55065,1.55084,1.55061,1.55075,577899997.0
2005-08-30 19:24:00,1.55064,1.55086,1.55064,1.55078,738100007.0
2005-08-30 19:25:00,1.5507,1.55075,1.55054,1.55054,1088700006.0
2005-08-30 19:26:00,1.55072,1.55072,1.55048,1.55056,970600002.0
2005-08-30 19:27:00,1.5506,1.55075,1.55052,1.55068,1469400007.0
2005-08-30 19:28:00,1.55068,1.55075,1.55056,1.55057,393400004.0
2005-08-30 19:29:00,1.55054,1.55075,1.55045,1.55062,705499996.0
2005-08-30 19:31:00,1.55071,1.55071,1.55043,1.55046,1273000005.0
2005-08-30 19:32:00,1.55048,1.55074,1.55048,1.55068,575900005.0
2005-08-30 19:33:00,1.55068,1.55081,1.55055,1.55055,825100004.0
2005-08-30 19:34:00,1.55066,1.55094,1.55066,1.55081,1605200010.0
2005-08-30 19:35:00,1.55071,1.551,1.55061,1.551,781700002.0
2005-08-30 19:36:00,1.55095,1.55095,1.55062,1.55071,613900007.0
2005-08-30 19:37:00,1.5509,1.55095,1.5508,1.55088,443200000.0
2005-08-30 19:38:00,1.5509,1.55095,1.5508,1.55085,580700004.0
2005-08-30 19:39:00,1.55074,1.5509,1.55057,1.55057,1305400002.0
2005-08-30 19:40:00,1.5508,1.5508,1.55064,1.55066,475900004.0
2005-08-30 19:41:00,1.55083,1.55095,1.55075,1.55079,410399997.0
2005-08-30 19:42:00,1.55083,1.55114,1.55083,1.55109,620699995.0
2005-08-30 19:43:00,1.55107,1.55107,1.5509,1.5509,301000000.0
2005-08-30 19:44:00,1.55091,1.551,1.55073,1.55082,1045200003.0
2005-08-30 19:45:00,1.55085,1.55094,1.55073,1.55087,366199998.0
2005-08-30 19:46:00,1.55094,1.55108,1.55087,1.551,610000000.0
2005-08-30 19:47:00,1.55097,1.55124,1.55097,1.55115,253299998.0
2005-08-30 19:48:00,1.55105,1.55115,1.55105,1.55115,546700006.0
2005-08-30 19:49:00,1.55116,1.55123,1.55105,1.55112,1232499996.0
2005-08-30 19:50:00,1.55109,1.55121,1.55098,1.55113,92000000.0
2005-08-30 19:51:00,1.55106,1.55122,1.55106,1.55122,444099997.0
2005-08-30 19:52:00,1.55121,1.55133,1.55115,1.55133,417000000.0
2005-08-30 19:53:00,1.55134,1.55141,1.55123,1.55137,549600006.0
2005-08-30 19:54:00,1.55128,1.55142,1.55123,1.55133,507399997.0
2005-08-30 19:55:00,1.55137,1.55141,1.55104,1.55109,479499998.0
2005-08-30 19:56:00,1.55095,1.55112,1.55084,1.55102,1285100006.0
2005-08-30 19:57:00,1.55095,1.55117,1.55093,1.55108,1630900003.0
2005-08-30 19:58:00,1.55105,1.55115,1.55091,1.55092,1707200002.0
2005-08-30 19:59:00,1.55105,1.55115,1.55091,1.55099,1150400009.0
2005-08-30 20:00:00,1.55115,1.55115,1.55094,1.55095,750199999.0
2005-08-30 20:01:00,1.5511,1.55115,1.55092,1.55095,754800011.0
2005-08-30 20:02:00,1.55107,1.55121,1.55095,1.55111,407500002.0
2005-08-30 20:03:00,1.55118,1.55126,1.55108,1.55126,296600005.0
2005-08-30 20:04:00,1.5512,1.55124,1.55105,1.55117,250500002.0
2005-08-30 20:05:00,1.55127,1.55137,1.55121,1.55124,443600003.0
2005-08-30 20:06:00,1.55135,1.55151,1.55134,1.55137,506400005.0
2005-08-30 20:07:00,1.55132,1.55132,1.55106,1.55106,150099999.0
2005-08-30 20:08:00,1.55113,1.55113,1.55091,1.55091,1552399999.0
2005-08-30 20:09:00,1.55091,1.55105,1.55089,1.551,274200001.0
2005-08-30 20:10:00,1.55102,1.55107,1.55092,1.55094,252900001.0
2005-08-30 20:11:00,1.55105,1.55106,1.55084,1.55094,754900002.0
2005-08-30 20:12:00,1.55057,1.55095,1.55046,1.55061,308099995.0
2005-08-30 20:13:00,1.55107,1.55117,1.55093,1.55093,1734399998.0
2005-08-30 20:14:00,1.55091,1.55108,1.55085,1.55108,547499996.0
2005-08-30 20:15:00,1.55091,1.55113,1.55034,1.55067,1148499998.0
2005-08-30 20:16:00,1.55105,1.55112,1.55092,1.55101,1832100004.0
2005-08-30 20:17:00,1.55105,1.55107,1.5509,1.55102,400000003.0
2005-08-30 20:18:00,1.55082,1.55097,1.55039,1.55039,470799997.0
2005-08-30 20:21:00,1.55087,1.55102,1.55074,1.55094,783200006.0
2005-08-30 20:22:00,1.55075,1.55101,1.55037,1.55067,762800001.0
2005-08-30 20:23:00,1.55093,1.55103,1.55076,1.55093,1176099999.0
2005-08-30 20:24:00,1.55095,1.55095,1.55074,1.5508,609600005.0
2005-08-30 20:25:00,1.5508,1.55097,1.55072,1.55092,985800007.0
2005-08-30 20:26:00,1.55096,1.55102,1.55087,1.55087,226200000.0
2005-08-30 20:27:00,1.55089,1.55095,1.55079,1.55095,381200002.0
2005-08-30 20:29:00,1.55089,1.55097,1.55064,1.55083,1636000004.0
2005-08-30 20:31:00,1.55081,1.55097,1.55071,1.55088,1909399997.0
2005-08-30 20:33:00,1.5509,1.55095,1.55066,1.55066,526099999.0
2005-08-30 20:34:00,1.55082,1.5509,1.55065,1.5507,433000001.0
2005-08-30 20:35:00,1.5507,1.5509,1.55068,1.5509,417800000.0
2005-08-30 20:36:00,1.55087,1.5511,1.5507,1.55102,614000003.0
2005-08-30 20:37:00,1.5511,1.5511,1.55073,1.55073,1011599999.0
2005-08-30 20:38:00,1.55067,1.55089,1.55062,1.55077,1818700005.0
2005-08-30 20:39:00,1.55051,1.55073,1.5505,1.55065,1060700007.0
2005-08-30 20:40:00,1.55058,1.55075,1.55051,1.55065,1368900003.0
2005-08-30 20:41:00,1.55056,1.55077,1.55044,1.55077,652199991.0
2005-08-30 20:42:00,1.55072,1.55074,1.55041,1.55041,281700001.0
2005-08-30 20:43:00,1.55059,1.55083,1.55051,1.55065,797099999.0
2005-08-30 20:44:00,1.55047,1.5507,1.55046,1.55063,1299299994.0
2005-08-30 20:45:00,1.55042,1.5506,1.55033,1.55033,774999999.0
2005-08-30 20:46:00,1.55055,1.55067,1.55035,1.55067,260100000.0
2005-08-30 20:47:00,1.55057,1.55058,1.55037,1.55042,678600004.0
2005-08-30 20:48:00,1.55048,1.55062,1.55035,1.55044,1194300000.0
2005-08-30 20:49:00,1.55055,1.55065,1.55038,1.55056,725199996.0
2005-08-30 20:50:00,1.55006,1.55047,1.54984,1.55031,2051200009.0
2005-08-30 20:51:00,1.55065,1.55077,1.55058,1.55061,345100000.0
2005-08-30 20:52:00,1.55074,1.55089,1.55059,1.55085,1341599996.0
2005-08-30 20:53:00,1.55088,1.55091,1.55072,1.55072,1717600011.0
2005-08-30 20:54:00,1.55077,1.55087,1.55062,1.5507,957699995.0
2005-08-30 20:55:00,1.55074,1.55097,1.55069,1.55097,610000003.0
2005-08-30 20:56:00,1.5512,1.5515,1.5509,1.5509,1756300007.0
2005-08-30 20:57:00,1.5512,1.5514,1.5509,1.5509,1756300007.0
2005-08-30 20:58:00,1.5512,1.5512,1.5512,1.5512,1756300007.0
2005-08-30 20:59:00,1.5514,1.5516,1.5501,1.5501,1756300007.0
2005-08-30 21:00:00,1.5503,1.5507,1.5501,1.5507,1756300007.0
2005-08-30 21:01:00,1.5509,1.5509,1.5507,1.5507,1756300007.0
2005-08-30 21:02:00,1.5506,1.55065,1.55045,1.5505,1756300007.0
2005-08-30 21:03:00,1.55057,1.55057,1.55024,1.55024,1569899996.0
2005-08-30 21:04:00,1.55011,1.55033,1.55001,1.55012,366199997.0
2005-08-30 21:05:00,1.55022,1.55043,1.55013,1.55022,1011000001.0
2005-08-30 21:06:00,1.55019,1.55037,1.55,1.55005,731199996.0
2005-08-30 21:07:00,1.55004,1.55026,1.55004,1.55026,351899998.0
2005-08-30 21:08:00,1.55015,1.55031,1.55005,1.55031,397500010.0
2005-08-30 21:09:00,1.55029,1.55033,1.55014,1.55014,729800000.0
2005-08-30 21:10:00,1.55019,1.55032,1.55009,1.55016,911599999.0
2005-08-30 21:11:00,1.55016,1.55023,1.55008,1.55023,577299994.0
2005-08-30 21:12:00,1.55023,1.55029,1.55011,1.55019,238100002.0
2005-08-30 21:13:00,1.5502,1.55025,1.55009,1.55019,810600002.0
2005-08-30 21:14:00,1.55011,1.55025,1.55002,1.55025,729900002.0
2005-08-30 21:15:00,1.55015,1.55023,1.54996,1.55013,571500003.0
2005-08-30 21:16:00,1.55013,1.5503,1.54994,1.55005,671300008.0
2005-08-30 21:17:00,1.55001,1.55015,1.54995,1.55008,1323099997.0
2005-08-30 21:18:00,1.55013,1.55013,1.54986,1.55007,458599999.0
2005-08-30 21:19:00,1.54978,1.54999,1.54972,1.54977,536800004.0
2005-08-30 21:20:00,1.5501,1.5501,1.5501,1.5501,1560500005.0
2005-08-30 21:21:00,1.5503,1.5503,1.5501,1.5501,1560500005.0
2005-08-30 21:22:00,1.54997,1.55008,1.54979,1.54997,1560500005.0
2005-08-30 21:23:00,1.54997,1.55003,1.54972,1.54993,1234000001.0
2005-08-30 21:24:00,1.54988,1.55,1.5498,1.55,644100008.0
2005-08-30 21:25:00,1.5499,1.55013,1.54972,1.54996,1447800004.0
2005-08-30 21:26:00,1.54991,1.55014,1.5499,1.5501,478100005.0
2005-08-30 21:27:00,1.55017,1.55023,1.55006,1.55016,568700000.0
2005-08-30 21:28:00,1.5501,1.55025,1.55005,1.55017,751299997.0
2005-08-30 21:29:00,1.54985,1.55012,1.54965,1.54974,544300002.0
2005-08-30 21:30:00,1.54999,1.55014,1.54986,1.54989,509600004.0
2005-08-30 21:31:00,1.55005,1.55005,1.54987,1.55005,492999999.0
2005-08-30 21:32:00,1.54999,1.55015,1.54992,1.55005,2013200008.0
2005-08-30 21:33:00,1.54999,1.55021,1.54999,1.55018,146999999.0
2005-08-30 21:34:00,1.5501,1.55032,1.55006,1.55021,1371999998.0
2005-08-30 21:35:00,1.55022,1.55032,1.55013,1.55018,761099999.0
2005-08-30 21:36:00,1.55021,1.55033,1.55013,1.55013,277400003.0
2005-08-30 21:37:00,1.55015,1.55034,1.55015,1.55028,389000000.0
2005-08-30 21:38:00,1.54981,1.55015,1.54973,1.54989,381700001.0
2005-08-30 21:39:00,1.55034,1.55036,1.55025,1.55036,62300000.0
2005-08-30 21:40:00,1.55039,1.55041,1.55017,1.55022,516100006.0
2005-08-30 21:41:00,1.55034,1.55039,1.55007,1.55026,741300003.0
2005-08-30 21:42:00,1.55038,1.55038,1.55019,1.55019,405899994.0
2005-08-30 21:43:00,1.55032,1.55054,1.55032,1.5505,1201700005.0
2005-08-30 21:44:00,1.55057,1.55065,1.55047,1.55047,1286900005.0
2005-08-30 21:45:00,1.5505,1.5506,1.55033,1.55046,740599996.0
2005-08-30 21:46:00,1.55057,1.55067,1.55046,1.55047,1419000003.0
2005-08-30 21:47:00,1.5506,1.55068,1.5505,1.55051,1320100007.0
2005-08-30 21:48:00,1.55057,1.55068,1.55046,1.5506,294500001.0
2005-08-30 21:49:00,1.55072,1.55123,1.55072,1.55098,1183300001.0
2005-08-30 21:50:00,1.55105,1.55118,1.55096,1.55103,277699994.0
2005-08-30 21:51:00,1.55091,1.55105,1.5509,1.551,459899993.0
2005-08-30 21:52:00,1.55095,1.55112,1.55083,1.55103,1756700011.0
2005-08-30 21:53:00,1.55042,1.55096,1.55034,1.55076,483099999.0
2005-08-30 21:54:00,1.55108,1.55115,1.551,1.5511,242800004.0
2005-08-30 21:55:00,1.55079,1.55089,1.55037,1.55037,556900005.0
2005-08-30 21:56:00,1.55101,1.55109,1.55075,1.55103,825399986.0
2005-08-30 21:57:00,1.55099,1.55102,1.55077,1.55088,401900002.0
2005-08-30 21:58:00,1.55085,1.55092,1.55071,1.55075,608400003.0
2005-08-30 21:59:00,1.55079,1.55101,1.55071,1.55072,1093600007.0
2005-08-30 22:00:00,1.55089,1.551,1.55069,1.55079,734799997.0
2005-08-30 22:01:00,1.5508,1.55088,1.5508,1.5508,203599998.0
2005-08-30 22:02:00,1.55085,1.55088,1.5506,1.5506,1072100005.0
2005-08-30 22:03:00,1.55086,1.55092,1.55074,1.55086,461200002.0
2005-08-30 22:04:00,1.55082,1.55082,1.55043,1.5506,669400001.0
2005-08-30 22:05:00,1.5506,1.55066,1.55045,1.55063,403500002.0
2005-08-30 22:06:00,1.55065,1.55083,1.55057,1.55083,410500001.0
2005-08-30 22:07:00,1.55058,1.55072,1.55042,1.55052,119100000.0
2005-08-30 22:08:00,1.55042,1.55059,1.5504,1.55056,407600000.0
2005-08-30 22:09:00,1.55049,1.5506,1.55039,1.5506,573400011.0
2005-08-30 22:10:00,1.55056,1.55065,1.55044,1.55057,283099998.0
2005-08-30 22:11:00,1.55063,1.55063,1.55043,1.55043,261000003.0
2005-08-30 22:12:00,1.55031,1.5504,1.54994,1.5501,568099998.0
2005-08-30 22:13:00,1.55048,1.5505,1.55028,1.5504,207000000.0
2005-08-30 22:14:00,1.55041,1.55055,1.55033,1.5505,400600001.0
2005-08-30 22:15:00,1.55005,1.55024,1.54985,1.54992,676300006.0
2005-08-30 22:16:00,1.5503,1.55045,1.5503,1.55045,255200002.0
2005-08-30 22:17:00,1.5501,1.55027,1.55002,1.55016,320700002.0
2005-08-30 22:18:00,1.55045,1.5505,1.55029,1.55031,182400001.0
2005-08-30 22:19:00,1.5503,1.5505,1.55024,1.5505,353900004.0
2005-08-30 22:20:00,1.55014,1.55029,1.54999,1.55008,233300001.0
2005-08-30 22:21:00,1.5504,1.55055,1.55038,1.5505,269600006.0
2005-08-30 22:22:00,1.55049,1.55055,1.55028,1.55031,605200000.0
2005-08-30 22:23:00,1.55,1.55012,1.54972,1.54972,309200002.0
2005-08-30 22:24:00,1.55006,1.55025,1.54989,1.55003,243799999.0
2005-08-30 22:25:00,1.55004,1.55017,1.54983,1.55007,508299999.0
2005-08-30 22:26:00,1.55011,1.55033,1.54995,1.55032,686800003.0
2005-08-30 22:27:00,1.55013,1.55037,1.55,1.55023,210900001.0
2005-08-30 22:28:00,1.55014,1.5504,1.55013,1.55033,859599999.0
2005-08-30 22:29:00,1.55019,1.5504,1.55016,1.5504,840499996.0
2005-08-30 22:30:00,1.55021,1.55049,1.55019,1.5504,726800003.0
2005-08-30 22:31:00,1.55037,1.55043,1.55011,1.55025,314499994.0
2005-08-30 22:32:00,1.55051,1.55051,1.55029,1.55044,189900001.0
2005-08-30 22:33:00,1.55035,1.55072,1.55035,1.55072,122999999.0
2005-08-30 22:34:00,1.5507,1.55078,1.55063,1.55078,384300005.0
2005-08-30 22:35:00,1.55088,1.55107,1.55083,1.55096,230200001.0
2005-08-30 22:36:00,1.55102,1.55114,1.55086,1.55107,743300004.0
2005-08-30 22:37:00,1.55105,1.55113,1.55084,1.55096,425700002.0
2005-08-30 22:38:00,1.55105,1.55105,1.55081,1.55089,349900003.0
2005-08-30 22:39:00,1.55079,1.55118,1.55077,1.55116,767700002.0
2005-08-30 22:40:00,1.55108,1.55132,1.55091,1.55115,694600012.0
2005-08-30 22:41:00,1.55093,1.55121,1.55093,1.55118,608499998.0
2005-08-30 22:42:00,1.55123,1.55134,1.55107,1.55113,734899997.0
2005-08-30 22:43:00,1.55103,1.55133,1.55083,1.55133,1193300003.0
2005-08-30 22:44:00,1.5512,1.55138,1.55104,1.55138,323399998.0
2005-08-30 22:45:00,1.55133,1.55133,1.55103,1.55103,222900005.0
2005-08-30 22:46:00,1.55119,1.55119,1.5508,1.5508,175700001.0
2005-08-30 22:47:00,1.55096,1.55107,1.55088,1.5509,233599998.0
2005-08-30 22:48:00,1.55091,1.55114,1.55084,1.55114,396100005.0
2005-08-30 22:49:00,1.55118,1.55122,1.55092,1.55092,699200006.0
2005-08-30 22:50:00,1.5511,1.5511,1.55087,1.55087,219200001.0
2005-08-30 22:51:00,1.55068,1.55096,1.55044,1.55065,458200002.0
2005-08-30 22:52:00,1.55102,1.55102,1.55059,1.55072,301199999.0
2005-08-30 22:53:00,1.55107,1.55111,1.5509,1.55096,306400001.0
2005-08-30 22:54:00,1.55077,1.55102,1.55058,1.5508,608599996.0
2005-08-30 22:55:00,1.55106,1.55106,1.55082,1.55082,215899999.0
2005-08-30 22:56:00,1.55091,1.55106,1.5508,1.55092,262200003.0
2005-08-30 22:57:00,1.55082,1.55105,1.55082,1.55097,510099998.0
2005-08-30 22:58:00,1.55104,1.5511,1.55089,1.55091,195899999.0
2005-08-30 22:59:00,1.55072,1.55104,1.55053,1.55082,555199998.0
2005-08-30 23:00:00,1.55072,1.55102,1.55026,1.5508,338499999.0
2005-08-30 23:01:00,1.55082,1.55093,1.5505,1.55064,393400004.0
2005-08-30 23:02:00,1.55058,1.55095,1.55034,1.55041,322400000.0
2005-08-30 23:03:00,1.55065,1.55087,1.55048,1.55059,329700002.0
2005-08-30 23:04:00,1.55052,1.55087,1.55052,1.55082,261300000.0
2005-08-30 23:05:00,1.5505,1.55073,1.55005,1.55006,171600004.0
2005-08-30 23:06:00,1.54989,1.55053,1.54988,1.55053,430700000.0
2005-08-30 23:07:00,1.55062,1.5509,1.55041,1.55079,272800003.0
2005-08-30 23:08:00,1.55022,1.55099,1.55022,1.55099,200499999.0
2005-08-30 23:09:00,1.55088,1.55107,1.55067,1.55097,321099998.0
2005-08-30 23:10:00,1.55075,1.55088,1.55059,1.55059,368800001.0
2005-08-30 23:11:00,1.55066,1.55086,1.55048,1.55061,379600001.0
2005-08-30 23:12:00,1.55042,1.55102,1.55042,1.55102,324199999.0
2005-08-30 23:13:00,1.55101,1.55101,1.55051,1.55053,192500000.0
2005-08-30 23:14:00,1.55035,1.55082,1.55034,1.55041,250900001.0
2005-08-30 23:15:00,1.55026,1.55086,1.55026,1.55086,136700002.0
2005-08-30 23:16:00,1.55085,1.55085,1.55061,1.55071,217500002.0
2005-08-30 23:17:00,1.55042,1.55094,1.55025,1.55094,453900010.0
2005-08-30 23:18:00,1.55077,1.55104,1.55055,1.55079,394100002.0
2005-08-30 23:19:00,1.55072,1.55084,1.55037,1.55038,265200000.0
2005-08-30 23:20:00,1.55063,1.55101,1.55048,1.55087,267499997.0
2005-08-30 23:21:00,1.55058,1.55082,1.55034,1.55051,105800000.0
2005-08-30 23:22:00,1.5509,1.551,1.5509,1.551,29600000.0
2005-08-30 23:23:00,1.55087,1.55099,1.55087,1.55099,89500000.0
2005-08-30 23:24:00,1.55094,1.55094,1.5508,1.5508,79100001.0
2005-08-30 23:25:00,1.55097,1.55105,1.55083,1.55095,40700000.0
2005-08-30 23:26:00,1.551,1.55105,1.551,1.55105,136499998.0
2005-08-30 23:27:00,1.551,1.55105,1.551,1.55105,74400000.0
2005-08-30 23:28:00,1.55101,1.55101,1.55065,1.55065,444200008.0
2005-08-30 23:29:00,1.55003,1.5505,1.54999,1.55015,253000005.0
2005-08-30 23:30:00,1.55078,1.55085,1.5506,1.5506,194399999.0
2005-08-30 23:31:00,1.55069,1.55082,1.55065,1.55066,339600002.0
2005-08-30 23:32:00,1.55046,1.55067,1.55033,1.55059,375500002.0
2005-08-30 23:33:00,1.55063,1.55076,1.55054,1.55063,199499999.0
2005-08-30 23:34:00,1.55068,1.55075,1.5506,1.5507,214299998.0
2005-08-30 23:35:00,1.55077,1.55077,1.55017,1.55017,147000003.0
2005-08-30 23:36:00,1.55068,1.55088,1.55063,1.55066,269399999.0
2005-08-30 23:37:00,1.55067,1.55067,1.55054,1.55054,42400000.0
2005-08-30 23:38:00,1.55061,1.55068,1.55042,1.55055,180900006.0
2005-08-30 23:39:00,1.55058,1.55065,1.55052,1.5506,55899999.0
2005-08-30 23:40:00,1.55057,1.55065,1.55046,1.5505,244699996.0
2005-08-30 23:41:00,1.55065,1.55065,1.55044,1.5505,434000002.0
2005-08-30 23:42:00,1.55042,1.55056,1.55021,1.55037,321699998.0
2005-08-30 23:43:00,1.55037,1.55038,1.5502,1.55026,204100000.0
2005-08-30 23:44:00,1.55038,1.55061,1.55023,1.55052,369800003.0
2005-08-30 23:45:00,1.55054,1.55078,1.55054,1.55068,164999999.0
2005-08-30 23:46:00,1.55039,1.55056,1.55036,1.55046,202800003.0
2005-08-30 23:47:00,1.55,1.55043,1.55,1.55043,194600002.0
2005-08-30 23:48:00,1.55025,1.55038,1.5502,1.5503,70500000.0
2005-08-30 23:49:00,1.5504,1.5504,1.55019,1.55019,131499998.0
2005-08-30 23:50:00,1.55027,1.55039,1.55027,1.55037,189900002.0
2005-08-30 23:51:00,1.55022,1.55035,1.55021,1.5503,216000000.0
2005-08-30 23:52:00,1.55019,1.55037,1.5501,1.55027,310100000.0
2005-08-30 23:53:00,1.55026,1.55035,1.55009,1.55035,178000000.0
2005-08-30 23:54:00,1.5503,1.55035,1.55003,1.55003,208999998.0
2005-08-30 23:55:00,1.55034,1.55034,1.55017,1.55017,50500001.0
2005-08-30 23:56:00,1.55037,1.55037,1.55024,1.55024,83100000.0
2005-08-30 23:57:00,1.55019,1.55044,1.55005,1.55029,352000003.0
2005-08-30 23:58:00,1.55035,1.5504,1.55022,1.55028,80800000.0
2005-08-30 23:59:00,1.54988,1.55021,1.54982,1.55013,495300002.0
2005-08-31 00:00:00,1.55042,1.55043,1.55022,1.55034,230100004.0
2005-08-31 00:01:00,1.55041,1.55041,1.55024,1.55037,325300004.0
2005-08-31 00:02:00,1.55037,1.55043,1.55032,1.55036,142200004.0
2005-08-31 00:03:00,1.55039,1.55039,1.54987,1.5501,292299996.0
2005-08-31 00:04:00,1.55037,1.5504,1.55024,1.5503,105700000.0
2005-08-31 00:05:00,1.55026,1.55032,1.55004,1.55019,411000002.0
2005-08-31 00:06:00,1.55017,1.55039,1.55017,1.55025,175999998.0
2005-08-31 00:07:00,1.55014,1.55042,1.55008,1.55042,138400002.0
2005-08-31 00:08:00,1.55037,1.5504,1.55025,1.55029,83200001.0
2005-08-31 00:09:00,1.55035,1.55042,1.55016,1.55029,208600004.0
2005-08-31 00:10:00,1.54985,1.55037,1.54973,1.55037,254800000.0
2005-08-31 00:11:00,1.55021,1.55031,1.55008,1.5502,235699999.0
2005-08-31 00:12:00,1.5503,1.55037,1.55018,1.55037,246700001.0
2005-08-31 00:13:00,1.55033,1.55041,1.55018,1.55028,200099999.0
2005-08-31 00:14:00,1.55018,1.55037,1.55018,1.55037,94600000.0
2005-08-31 00:15:00,1.55044,1.55046,1.55034,1.55036,181200001.0
2005-08-31 00:16:00,1.55036,1.55046,1.55034,1.55044,37600000.0
2005-08-31 00:17:00,1.55027,1.55043,1.55014,1.55031,460800002.0
2005-08-31 00:18:00,1.55011,1.55038,1.55009,1.55038,324300001.0
2005-08-31 00:19:00,1.55022,1.55031,1.55004,1.5501,372500001.0
2005-08-31 00:20:00,1.55026,1.55037,1.55008,1.5503,289600004.0
2005-08-31 00:21:00,1.55002,1.5502,1.54984,1.55017,221099996.0
2005-08-31 00:22:00,1.55013,1.55025,1.55009,1.55022,133300000.0
2005-08-31 00:23:00,1.54966,1.55025,1.54963,1.55005,189200000.0
2005-08-31 00:24:00,1.55016,1.55034,1.55006,1.55021,182500002.0
2005-08-31 00:25:00,1.5502,1.55035,1.55012,1.55035,405299996.0
2005-08-31 00:26:00,1.55028,1.55035,1.55016,1.55027,171099998.0
2005-08-31 00:27:00,1.55028,1.55042,1.55028,1.55042,133400002.0
2005-08-31 00:28:00,1.55055,1.55055,1.55035,1.55047,313000002.0
2005-08-31 00:29:00,1.55032,1.55049,1.54995,1.54996,216199997.0
2005-08-31 00:30:00,1.55052,1.55052,1.55027,1.55041,296400003.0
2005-08-31 00:31:00,1.55036,1.55053,1.55036,1.55053,51200000.0
2005-08-31 00:32:00,1.55026,1.55041,1.55024,1.55034,74199999.0
2005-08-31 00:33:00,1.55041,1.55048,1.55031,1.55036,102300000.0
2005-08-31 00:34:00,1.54999,1.55055,1.54998,1.55017,440300008.0
2005-08-31 00:35:00,1.5504,1.5505,1.5504,1.5505,32000000.0
2005-08-31 00:36:00,1.5505,1.55055,1.5505,1.55055,37900000.0
2005-08-31 00:37:00,1.55053,1.55059,1.55041,1.55043,65399999.0
2005-08-31 00:38:00,1.55054,1.55075,1.55042,1.55075,171000000.0
2005-08-31 00:39:00,1.55073,1.5508,1.55063,1.55068,188599997.0
2005-08-31 00:40:00,1.55075,1.55075,1.5506,1.5506,177999999.0
2005-08-31 00:41:00,1.55059,1.55068,1.55051,1.55057,79800003.0
2005-08-31 00:42:00,1.55037,1.55044,1.55007,1.55011,217300002.0
2005-08-31 00:43:00,1.5504,1.55064,1.55031,1.55064,280200002.0
2005-08-31 00:44:00,1.55004,1.55046,1.54997,1.55009,238999998.0
2005-08-31 00:45:00,1.55046,1.55058,1.55039,1.55055,187700002.0
2005-08-31 00:46:00,1.55043,1.55049,1.55017,1.55021,389400003.0
2005-08-31 00:47:00,1.55059,1.55065,1.55056,1.55062,116500002.0
2005-08-31 00:48:00,1.5506,1.55068,1.55051,1.5506,313100002.0
2005-08-31 00:49:00,1.5506,1.55065,1.5505,1.5505,112300002.0
2005-08-31 00:50:00,1.55065,1.55065,1.55043,1.5506,229299998.0
2005-08-31 00:51:00,1.5505,1.55065,1.55031,1.55056,174799998.0
2005-08-31 00:52:00,1.55063,1.55063,1.55028,1.55042,230000003.0
2005-08-31 00:53:00,1.55004,1.55033,1.54995,1.54995,392400003.0
2005-08-31 00:54:00,1.55048,1.55048,1.55027,1.55033,191000000.0
2005-08-31 00:55:00,1.55028,1.55046,1.55022,1.55039,333500001.0
2005-08-31 00:56:00,1.5502,1.5504,1.5502,1.5504,141200001.0
2005-08-31 00:57:00,1.54979,1.55024,1.54979,1.55004,403499995.0
2005-08-31 00:58:00,1.55046,1.55046,1.5501,1.55038,237300002.0
2005-08-31 00:59:00,1.5504,1.5504,1.55006,1.55015,149599999.0
2005-08-31 01:00:00,1.5502,1.55035,1.54977,1.54977,256300002.0
2005-08-31 01:01:00,1.55033,1.55033,1.55015,1.5502,220100002.0
2005-08-31 01:02:00,1.54992,1.55021,1.54992,1.55012,217700000.0
2005-08-31 01:03:00,1.55006,1.55035,1.55006,1.55035,112700001.0
2005-08-31 01:04:00,1.55032,1.55038,1.55011,1.55035,494000006.0
2005-08-31 01:05:00,1.55033,1.55044,1.55023,1.55024,250199998.0
2005-08-31 01:06:00,1.55031,1.55044,1.5502,1.55034,245100000.0
2005-08-31 01:07:00,1.55038,1.55043,1.55024,1.55036,211000001.0
2005-08-31 01:08:00,1.5503,1.55042,1.55026,1.55042,194900001.0
2005-08-31 01:09:00,1.54991,1.55024,1.54983,1.54999,231899999.0
2005-08-31 01:10:00,1.55034,1.55042,1.55024,1.55038,270099997.0
2005-08-31 01:11:00,1.55028,1.55044,1.55027,1.55044,163199999.0
2005-08-31 01:12:00,1.55017,1.5504,1.54981,1.54989,161600000.0
2005-08-31 01:13:00,1.55033,1.55048,1.55015,1.55032,169299997.0
2005-08-31 01:14:00,1.55047,1.55063,1.55042,1.55063,261700000.0
2005-08-31 01:15:00,1.55058,1.55065,1.55048,1.5506,148600000.0
2005-08-31 01:16:00,1.55035,1.5506,1.55031,1.55041,392500000.0
2005-08-31 01:17:00,1.55058,1.55058,1.55009,1.55009,203600001.0
2005-08-31 01:18:00,1.55046,1.55061,1.55043,1.55052,220999997.0
2005-08-31 01:19:00,1.55057,1.55059,1.55039,1.55047,195900000.0
2005-08-31 01:20:00,1.55052,1.55059,1.55035,1.55045,367199999.0
2005-08-31 01:21:00,1.55048,1.55055,1.5504,1.5505,98500000.0
2005-08-31 01:22:00,1.55005,1.55027,1.54984,1.54984,283400000.0
2005-08-31 01:23:00,1.55035,1.55048,1.5502,1.55048,192400001.0
2005-08-31 01:24:00,1.55009,1.55031,1.54993,1.55011,311200002.0
2005-08-31 01:25:00,1.55027,1.55048,1.5502,1.55048,265999999.0
2005-08-31 01:26:00,1.54978,1.55038,1.54978,1.55038,217799999.0
2005-08-31 01:27:00,1.5503,1.55051,1.5503,1.55043,523799995.0
2005-08-31 01:28:00,1.5505,1.55076,1.55043,1.55051,309999999.0
2005-08-31 01:29:00,1.55038,1.5505,1.55031,1.55045,81500000.0
2005-08-31 01:30:00,1.55045,1.55045,1.54993,1.55008,327500001.0
2005-08-31 01:31:00,1.55055,1.55055,1.55033,1.55042,213899998.0
2005-08-31 01:32:00,1.55063,1.5507,1.55047,1.55067,284800000.0
2005-08-31 01:33:00,1.55045,1.55068,1.55038,1.55067,345799996.0
2005-08-31 01:34:00,1.55052,1.55073,1.55034,1.55064,293199998.0
2005-08-31 01:35:00,1.55063,1.55066,1.55036,1.55066,241000007.0
2005-08-31 01:36:00,1.55071,1.55071,1.55028,1.55038,224500000.0
2005-08-31 01:37:00,1.5503,1.55063,1.5503,1.55048,285499999.0
2005-08-31 01:38:00,1.55045,1.55061,1.55037,1.55048,491899999.0
2005-08-31 01:39:00,1.55044,1.55068,1.55029,1.55041,177300000.0
2005-08-31 01:40:00,1.55032,1.55048,1.55032,1.55033,139100001.0
2005-08-31 01:41:00,1.5506,1.5506,1.55032,1.55042,268100000.0
2005-08-31 01:42:00,1.55038,1.5505,1.55026,1.55032,308599997.0
2005-08-31 01:43:00,1.55036,1.5505,1.55035,1.55044,181800000.0
2005-08-31 01:44:00,1.5504,1.55055,1.55033,1.55037,335700004.0
2005-08-31 01:45:00,1.55028,1.55047,1.55026,1.5503,253499999.0
2005-08-31 01:46:00,1.55033,1.55047,1.55026,1.55047,207499997.0
2005-08-31 01:47:00,1.55047,1.5505,1.55027,1.55027,162600003.0
2005-08-31 01:48:00,1.55038,1.55043,1.55024,1.55027,283300000.0
2005-08-31 01:49:00,1.55025,1.55042,1.55022,1.55042,213600004.0
2005-08-31 01:50:00,1.55038,1.55038,1.5502,1.55024,174199998.0
2005-08-31 01:51:00,1.55033,1.5504,1.55024,1.55033,251400002.0
2005-08-31 01:52:00,1.55035,1.55035,1.5502,1.5502,4800000.0
2005-08-31 01:53:00,1.55038,1.55053,1.5503,1.55043,317400000.0
2005-08-31 01:54:00,1.55039,1.55055,1.55031,1.55042,249099995.0
2005-08-31 01:55:00,1.55031,1.55047,1.55016,1.55024,252500000.0
2005-08-31 01:56:00,1.55035,1.55035,1.5502,1.5502,14900000.0
2005-08-31 01:57:00,1.55036,1.55038,1.55017,1.55038,261200004.0
2005-08-31 01:58:00,1.55025,1.55044,1.55016,1.55035,287099998.0
2005-08-31 01:59:00,1.55021,1.55043,1.55021,1.55043,276500002.0
2005-08-31 02:00:00,1.55034,1.55051,1.55022,1.55037,184800002.0
2005-08-31 02:01:00,1.5504,1.55045,1.5503,1.55038,123999999.0
2005-08-31 02:02:00,1.55029,1.55045,1.55018,1.5504,185100002.0
2005-08-31 02:03:00,1.55023,1.55043,1.55021,1.55043,267900000.0
2005-08-31 02:04:00,1.55034,1.55043,1.55016,1.55037,457700004.0
2005-08-31 02:05:00,1.55035,1.55046,1.55019,1.55019,149400000.0
2005-08-31 02:06:00,1.5505,1.55073,1.55046,1.5505,352500002.0
2005-08-31 02:07:00,1.55029,1.55048,1.55024,1.55048,566300003.0
2005-08-31 02:08:00,1.5501,1.55022,1.54989,1.55014,334700006.0
2005-08-31 02:09:00,1.55036,1.55055,1.55036,1.55043,105200000.0
2005-08-31 02:10:00,1.55062,1.55068,1.5504,1.5504,384600004.0
2005-08-31 02:11:00,1.55062,1.55064,1.55022,1.55022,290200001.0
2005-08-31 02:12:00,1.55032,1.55049,1.55032,1.55049,87800000.0
2005-08-31 02:13:00,1.55041,1.55055,1.55035,1.55035,280899996.0
2005-08-31 02:14:00,1.55027,1.5504,1.55023,1.55037,306900001.0
2005-08-31 02:15:00,1.5503,1.55035,1.55013,1.55013,219999999.0
2005-08-31 02:16:00,1.54982,1.55024,1.54982,1.55017,254299999.0
2005-08-31 02:17:00,1.55015,1.5504,1.55015,1.55035,257800004.0
2005-08-31 02:18:00,1.55016,1.55034,1.55016,1.55032,203800002.0
2005-08-31 02:19:00,1.55032,1.55042,1.55011,1.55022,232300002.0
2005-08-31 02:20:00,1.55028,1.55039,1.55018,1.55029,399500004.0
2005-08-31 02:21:00,1.55031,1.55041,1.55021,1.5503,534199995.0
2005-08-31 02:22:00,1.55042,1.55059,1.55033,1.55046,284000000.0
2005-08-31 02:23:00,1.55065,1.55065,1.55042,1.55049,295700000.0
2005-08-31 02:24:00,1.55059,1.55059,1.55027,1.55057,207099999.0
2005-08-31 02:25:00,1.55061,1.55061,1.5505,1.5505,65500000.0
2005-08-31 02:26:00,1.5504,1.5505,1.5504,1.5505,116100001.0
2005-08-31 02:27:00,1.55041,1.55061,1.55034,1.55034,417600008.0
2005-08-31 02:28:00,1.55045,1.55055,1.55029,1.55029,323600001.0
2005-08-31 02:29:00,1.55035,1.55061,1.55027,1.55049,309099997.0
2005-08-31 02:30:00,1.55037,1.55053,1.54998,1.55005,303199995.0
2005-08-31 02:31:00,1.55049,1.55069,1.55045,1.55053,277599995.0
2005-08-31 02:32:00,1.55036,1.55048,1.55027,1.55027,257400002.0
2005-08-31 02:33:00,1.55045,1.55069,1.5504,1.55061,213600001.0
2005-08-31 02:34:00,1.55045,1.55057,1.55035,1.55036,270399998.0
2005-08-31 02:35:00,1.55046,1.55054,1.55033,1.55052,597100005.0
2005-08-31 02:36:00,1.55034,1.55049,1.55024,1.55034,299200000.0
2005-08-31 02:37:00,1.55043,1.55071,1.55043,1.55064,221200005.0
2005-08-31 02:38:00,1.55046,1.55065,1.55036,1.55056,271800000.0
2005-08-31 02:39:00,1.55056,1.55077,1.55055,1.55063,302400002.0
2005-08-31 02:40:00,1.55081,1.55081,1.55068,1.55068,73900000.0
2005-08-31 02:41:00,1.55074,1.55074,1.55044,1.55044,376799998.0
2005-08-31 02:42:00,1.55057,1.55059,1.55038,1.55038,276100003.0
2005-08-31 02:43:00,1.55047,1.55051,1.5503,1.55041,294199996.0
2005-08-31 02:44:00,1.55057,1.55077,1.55044,1.55044,336000002.0
2005-08-31 02:45:00,1.55047,1.55054,1.55028,1.55029,381200001.0
2005-08-31 02:46:00,1.5505,1.55067,1.55029,1.55043,174900000.0
2005-08-31 02:47:00,1.5505,1.5507,1.55036,1.55049,293000002.0
2005-08-31 02:48:00,1.55033,1.55055,1.55027,1.55049,260300004.0
2005-08-31 02:49:00,1.55038,1.55038,1.55026,1.55026,16000000.0
2005-08-31 02:50:00,1.55045,1.5505,1.55026,1.55026,325900004.0
2005-08-31 02:51:00,1.5504,1.55053,1.55033,1.55044,305100003.0
2005-08-31 02:52:00,1.5504,1.55045,1.55026,1.55031,274700002.0
2005-08-31 02:53:00,1.55036,1.55044,1.55019,1.55031,210700004.0
2005-08-31 02:54:00,1.55033,1.55033,1.54996,1.54996,121500001.0
2005-08-31 02:55:00,1.55003,1.55026,1.5499,1.54995,375600004.0
2005-08-31 02:56:00,1.55005,1.55021,1.54991,1.55009,490200004.0
2005-08-31 02:57:00,1.55005,1.55015,1.54986,1.5501,232599998.0
2005-08-31 02:58:00,1.54999,1.55012,1.54994,1.54998,301300003.0
2005-08-31 02:59:00,1.54998,1.55009,1.54995,1.55003,252499999.0
2005-08-31 03:00:00,1.55021,1.55029,1.55005,1.55019,109499998.0
2005-08-31 03:01:00,1.55034,1.55038,1.55015,1.55026,423600001.0
2005-08-31 03:02:00,1.55022,1.55045,1.55007,1.55028,265800002.0
2005-08-31 03:03:00,1.55048,1.55048,1.55029,1.55029,78100001.0
2005-08-31 03:04:00,1.55033,1.55046,1.55027,1.55039,86299999.0
2005-08-31 03:05:00,1.5504,1.5504,1.5503,1.5503,43099999.0
2005-08-31 03:06:00,1.55033,1.5504,1.55016,1.55018,326199998.0
2005-08-31 03:07:00,1.55033,1.55037,1.55019,1.55023,165100001.0
2005-08-31 03:08:00,1.5503,1.55035,1.55016,1.5502,220599999.0
2005-08-31 03:09:00,1.55024,1.55038,1.55019,1.55033,162299999.0
2005-08-31 03:10:00,1.5504,1.55045,1.55021,1.55038,258399998.0
2005-08-31 03:11:00,1.55027,1.55038,1.55016,1.55035,319400000.0
2005-08-31 03:12:00,1.55032,1.55049,1.5502,1.55049,264000001.0
2005-08-31 03:13:00,1.55011,1.55039,1.54987,1.55024,311000002.0
2005-08-31 03:14:00,1.54973,1.55029,1.54967,1.55011,298800000.0
2005-08-31 03:15:00,1.55021,1.55042,1.55021,1.55028,164199999.0
2005-08-31 03:16:00,1.55019,1.55043,1.55009,1.55028,325699999.0
2005-08-31 03:17:00,1.55045,1.55045,1.55026,1.55026,144699998.0
2005-08-31 03:18:00,1.55039,1.55039,1.55023,1.55024,184700001.0
2005-08-31 03:19:00,1.55032,1.55038,1.55024,1.55036,269100002.0
2005-08-31 03:20:00,1.55032,1.55038,1.55024,1.55037,190599999.0
2005-08-31 03:21:00,1.54999,1.55016,1.54977,1.54987,370600002.0
2005-08-31 03:22:00,1.55024,1.55043,1.55022,1.55022,91100000.0
2005-08-31 03:23:00,1.55044,1.5505,1.55025,1.55025,242800002.0
2005-08-31 03:24:00,1.55033,1.55049,1.55033,1.55047,295199998.0
2005-08-31 03:25:00,1.5502,1.5503,1.5502,1.5503,39900000.0
2005-08-31 03:26:00,1.55016,1.55028,1.55016,1.55028,40700000.0
2005-08-31 03:27:00,1.55032,1.55041,1.55022,1.55022,288900005.0
2005-08-31 03:28:00,1.55038,1.55042,1.55027,1.55034,252100003.0
2005-08-31 03:29:00,1.54983,1.55013,1.54969,1.54998,279599995.0
2005-08-31 03:30:00,1.55016,1.55028,1.55016,1.55028,12000000.0
2005-08-31 03:31:00,1.55028,1.55042,1.55023,1.55027,438099994.0
2005-08-31 03:32:00,1.55012,1.5504,1.55012,1.55035,399299999.0
2005-08-31 03:33:00,1.55015,1.55035,1.55015,1.55025,150300000.0
2005-08-31 03:34:00,1.55008,1.55013,1.54974,1.54999,362400000.0
2005-08-31 03:35:00,1.5503,1.5503,1.5502,1.5502,33500000.0
2005-08-31 03:36:00,1.55025,1.55025,1.55001,1.55016,377900001.0
2005-08-31 03:37:00,1.55004,1.55011,1.5499,1.54998,257500003.0
2005-08-31 03:38:00,1.55015,1.55015,1.55002,1.55002,25600000.0
2005-08-31 03:39:00,1.55017,1.55021,1.55001,1.55012,204000000.0
2005-08-31 03:40:00,1.55014,1.55021,1.54992,1.55004,211900000.0
2005-08-31 03:41:00,1.55015,1.55068,1.55011,1.5503,415099999.0
2005-08-31 03:42:00,1.55024,1.55048,1.55016,1.55033,314099997.0
2005-08-31 03:43:00,1.55037,1.55054,1.55029,1.55042,308300003.0
2005-08-31 03:44:00,1.55047,1.55061,1.55047,1.55052,75099998.0
2005-08-31 03:45:00,1.55042,1.55053,1.55032,1.55042,425700000.0
2005-08-31 03:46:00,1.5502,1.55033,1.5501,1.55032,257500001.0
2005-08-31 03:47:00,1.55016,1.55035,1.55016,1.55035,179699998.0
2005-08-31 03:48:00,1.55035,1.55035,1.55012,1.55012,103399996.0
2005-08-31 03:49:00,1.55012,1.5503,1.55012,1.5503,26900000.0
2005-08-31 03:50:00,1.55021,1.55035,1.55021,1.55035,141299998.0
2005-08-31 03:51:00,1.55032,1.55042,1.55026,1.55037,140500000.0
2005-08-31 03:52:00,1.55017,1.5503,1.5501,1.55025,255099995.0
2005-08-31 03:53:00,1.55022,1.55035,1.55022,1.55035,91800002.0
2005-08-31 03:54:00,1.55035,1.55035,1.5503,1.5503,65400000.0
2005-08-31 03:55:00,1.55005,1.55023,1.55005,1.55023,12000000.0
2005-08-31 03:56:00,1.55015,1.55041,1.55015,1.55036,238299999.0
2005-08-31 03:57:00,1.55034,1.55051,1.55027,1.55027,273000004.0
2005-08-31 03:58:00,1.55034,1.55045,1.55025,1.55027,353000000.0
2005-08-31 03:59:00,1.55026,1.55044,1.55026,1.55042,225200001.0
2005-08-31 04:00:00,1.55038,1.55045,1.55032,1.5504,71499998.0
2005-08-31 04:01:00,1.55037,1.5504,1.55018,1.55018,408400002.0
2005-08-31 04:02:00,1.55052,1.55083,1.55049,1.55074,162899998.0
2005-08-31 04:03:00,1.55046,1.55065,1.5504,1.55055,345800000.0
2005-08-31 04:04:00,1.55039,1.55053,1.55025,1.55036,304099997.0
2005-08-31 04:05:00,1.5504,1.55048,1.55028,1.55042,239700000.0
2005-08-31 04:06:00,1.5504,1.55045,1.55025,1.55037,265000004.0
2005-08-31 04:07:00,1.55029,1.55045,1.55014,1.55045,273400000.0
2005-08-31 04:08:00,1.5504,1.55045,1.55023,1.55037,232400001.0
2005-08-31 04:09:00,1.54994,1.54994,1.54967,1.54969,255099998.0
2005-08-31 04:10:00,1.5504,1.55045,1.55029,1.55038,173500002.0
2005-08-31 04:11:00,1.55031,1.55045,1.55023,1.55035,353700004.0
2005-08-31 04:12:00,1.5503,1.5504,1.5503,1.5504,100599998.0
2005-08-31 04:13:00,1.55038,1.55053,1.5503,1.55043,283600000.0
2005-08-31 04:14:00,1.55058,1.55074,1.5503,1.5504,499299997.0
2005-08-31 04:15:00,1.55037,1.55041,1.5502,1.55032,350399997.0
2005-08-31 04:16:00,1.55047,1.55057,1.5502,1.55031,242200000.0
2005-08-31 04:17:00,1.5503,1.5504,1.5503,1.5504,75100000.0
2005-08-31 04:18:00,1.55038,1.55044,1.55027,1.55037,287900003.0
2005-08-31 04:19:00,1.55021,1.5504,1.55016,1.55035,388300000.0
2005-08-31 04:20:00,1.55048,1.55056,1.55023,1.55045,121900000.0
2005-08-31 04:21:00,1.55047,1.5505,1.55016,1.55024,470400002.0
2005-08-31 04:22:00,1.55017,1.55042,1.55012,1.55017,289399998.0
2005-08-31 04:23:00,1.55019,1.55045,1.55019,1.5504,483799999.0
2005-08-31 04:24:00,1.55038,1.5504,1.55019,1.55024,267399995.0
2005-08-31 04:25:00,1.55027,1.55035,1.55005,1.55028,158600000.0
2005-08-31 04:26:00,1.55035,1.55035,1.5502,1.55028,348200003.0
2005-08-31 04:27:00,1.5504,1.55052,1.55036,1.5504,369800005.0
2005-08-31 04:28:00,1.55027,1.55035,1.55017,1.55027,42099999.0
2005-08-31 04:29:00,1.54999,1.55005,1.5497,1.55005,143599997.0
2005-08-31 04:30:00,1.55029,1.55036,1.55008,1.55032,268600003.0
2005-08-31 04:31:00,1.54988,1.55012,1.54977,1.54979,383000005.0
2005-08-31 04:32:00,1.5502,1.55035,1.5502,1.55035,158300003.0
2005-08-31 04:33:00,1.55028,1.55044,1.55028,1.55044,39200000.0
2005-08-31 04:34:00,1.5504,1.55042,1.55023,1.55023,187800000.0
2005-08-31 04:35:00,1.54998,1.55025,1.54984,1.55,362700003.0
2005-08-31 04:36:00,1.5503,1.55035,1.5503,1.55035,25600000.0
2005-08-31 04:37:00,1.54994,1.55026,1.54986,1.54996,359800005.0
2005-08-31 04:38:00,1.5503,1.55035,1.5502,1.55029,206900001.0
2005-08-31 04:39:00,1.55022,1.55035,1.55012,1.5503,313099999.0
2005-08-31 04:40:00,1.55035,1.55035,1.55016,1.55016,181300000.0
2005-08-31 04:41:00,1.55037,1.55041,1.5502,1.55041,209199998.0
2005-08-31 04:42:00,1.5503,1.55035,1.5502,1.5502,319200004.0
2005-08-31 04:43:00,1.55032,1.55041,1.5502,1.5502,195500001.0
2005-08-31 04:44:00,1.55043,1.5505,1.55014,1.55021,310099996.0
2005-08-31 04:45:00,1.55013,1.55038,1.5501,1.55026,288600001.0
2005-08-31 04:46:00,1.55034,1.55045,1.55027,1.55033,94500001.0
2005-08-31 04:47:00,1.55036,1.55059,1.55027,1.55059,379400000.0
2005-08-31 04:48:00,1.55063,1.55063,1.55039,1.55043,219300002.0
2005-08-31 04:49:00,1.55063,1.5508,1.55046,1.55049,271000000.0
2005-08-31 04:50:00,1.55035,1.5506,1.55035,1.55052,182100001.0
2005-08-31 04:51:00,1.55036,1.5505,1.55027,1.5504,168400000.0
2005-08-31 04:52:00,1.55043,1.55043,1.55016,1.5504,332400000.0
2005-08-31 04:53:00,1.55029,1.55048,1.55014,1.55042,226300002.0
2005-08-31 04:54:00,1.55031,1.55031,1.5499,1.5499,179299999.0
2005-08-31 04:55:00,1.55002,1.5502,1.55002,1.5502,70300000.0
2005-08-31 04:56:00,1.55023,1.55023,1.54993,1.55008,181600002.0
2005-08-31 04:57:00,1.55,1.55022,1.54998,1.55022,363100001.0
2005-08-31 04:58:00,1.55017,1.55031,1.55003,1.55012,427700003.0
2005-08-31 04:59:00,1.54979,1.55,1.54936,1.54938,366200002.0
2005-08-31 05:00:00,1.55009,1.55019,1.54994,1.55,392799999.0
2005-08-31 05:01:00,1.55001,1.55005,1.54992,1.54992,205399999.0
2005-08-31 05:02:00,1.54979,1.55005,1.54979,1.55,217800001.0
2005-08-31 05:03:00,1.54993,1.55002,1.54978,1.54995,185099998.0
2005-08-31 05:04:00,1.55008,1.55021,1.54994,1.55002,205200001.0
2005-08-31 05:05:00,1.54994,1.55006,1.54978,1.54981,177199999.0
2005-08-31 05:06:00,1.54993,1.54993,1.54971,1.54983,365200002.0
2005-08-31 05:07:00,1.54986,1.54993,1.54976,1.54985,293900003.0
2005-08-31 05:08:00,1.54983,1.54992,1.5497,1.54975,301300002.0
2005-08-31 05:09:00,1.54979,1.5499,1.54966,1.54975,306900001.0
2005-08-31 05:10:00,1.54968,1.54991,1.54968,1.54976,325099996.0
2005-08-31 05:11:00,1.54988,1.5499,1.54964,1.54964,280300000.0
2005-08-31 05:12:00,1.54965,1.54984,1.54961,1.54963,307900001.0
2005-08-31 05:13:00,1.54965,1.54986,1.54964,1.54981,177599999.0
2005-08-31 05:14:00,1.54965,1.54977,1.54953,1.54962,144699999.0
2005-08-31 05:15:00,1.54944,1.54957,1.54944,1.54957,25600000.0
2005-08-31 05:16:00,1.54952,1.54975,1.54952,1.54975,41900000.0
2005-08-31 05:17:00,1.5498,1.5498,1.54961,1.54976,246099999.0
2005-08-31 05:18:00,1.54969,1.54985,1.54964,1.54977,229900003.0
2005-08-31 05:19:00,1.54972,1.54974,1.54955,1.54968,198900001.0
2005-08-31 05:20:00,1.54966,1.54998,1.54966,1.54998,241900000.0
2005-08-31 05:21:00,1.54992,1.55008,1.54963,1.54982,364200001.0
2005-08-31 05:22:00,1.54955,1.54986,1.54952,1.54961,382099999.0
2005-08-31 05:23:00,1.54976,1.5499,1.54969,1.5499,231400003.0
2005-08-31 05:24:00,1.5498,1.54995,1.54962,1.54984,290300000.0
2005-08-31 05:25:00,1.5497,1.54985,1.5496,1.54985,274400001.0
2005-08-31 05:26:00,1.54987,1.55001,1.54987,1.55001,103800000.0
2005-08-31 05:27:00,1.54974,1.55013,1.54974,1.55013,434200001.0
2005-08-31 05:28:00,1.55003,1.5501,1.54995,1.55001,164500000.0
2005-08-31 05:29:00,1.55002,1.55009,1.54998,1.55009,42600000.0
2005-08-31 05:30:00,1.5499,1.55,1.5499,1.55,75800002.0
2005-08-31 05:31:00,1.55,1.55005,1.55,1.55005,99799999.0
2005-08-31 05:32:00,1.54988,1.54999,1.54982,1.54989,325799996.0
2005-08-31 05:33:00,1.54981,1.54997,1.54967,1.54983,347899998.0
2005-08-31 05:34:00,1.54974,1.5499,1.5497,1.54979,157599997.0
2005-08-31 05:35:00,1.54949,1.54968,1.54936,1.54947,253599999.0
2005-08-31 05:36:00,1.54953,1.54977,1.5495,1.54975,293499996.0
2005-08-31 05:37:00,1.54971,1.54971,1.54932,1.54932,273300001.0
2005-08-31 05:38:00,1.54947,1.5496,1.54946,1.54948,232600002.0
2005-08-31 05:39:00,1.54934,1.5496,1.54934,1.5494,243999997.0
2005-08-31 05:40:00,1.54952,1.54962,1.54932,1.54946,214900001.0
2005-08-31 05:41:00,1.54952,1.54952,1.54936,1.54946,331000003.0
2005-08-31 05:42:00,1.54942,1.54946,1.54929,1.54939,230900001.0
2005-08-31 05:43:00,1.54937,1.54948,1.54924,1.54939,273399998.0
2005-08-31 05:44:00,1.54907,1.5493,1.54895,1.54908,270300000.0
2005-08-31 05:45:00,1.5494,1.54945,1.54931,1.54931,210699997.0
2005-08-31 05:46:00,1.54942,1.54942,1.54923,1.54923,87000000.0
2005-08-31 05:47:00,1.5493,1.5493,1.54901,1.54908,265700002.0
2005-08-31 05:48:00,1.54925,1.54937,1.54915,1.54927,441000000.0
2005-08-31 05:49:00,1.54923,1.54934,1.54902,1.5492,364500004.0
2005-08-31 05:50:00,1.54888,1.5491,1.5487,1.5488,244100003.0
2005-08-31 05:51:00,1.54923,1.5494,1.5491,1.54932,139100000.0
2005-08-31 05:52:00,1.54937,1.54993,1.54937,1.54958,497200000.0
2005-08-31 05:53:00,1.54934,1.54994,1.54932,1.5496,458400001.0
2005-08-31 05:54:00,1.54972,1.54993,1.5493,1.5493,258900000.0
2005-08-31 05:55:00,1.54923,1.54956,1.54923,1.54956,229299999.0
2005-08-31 05:56:00,1.54951,1.54963,1.54951,1.54963,53700000.0
2005-08-31 05:57:00,1.5496,1.54965,1.54946,1.54957,314700003.0
2005-08-31 05:58:00,1.54951,1.54962,1.54934,1.54955,355300001.0
2005-08-31 05:59:00,1.54957,1.54965,1.54944,1.5496,412099995.0
2005-08-31 06:00:00,1.5491,1.54938,1.54888,1.54928,268600001.0
2005-08-31 06:01:00,1.54962,1.54977,1.54955,1.54967,363599998.0
2005-08-31 06:02:00,1.5496,1.5497,1.5496,1.5497,131100000.0
2005-08-31 06:03:00,1.5498,1.5501,1.5498,1.54999,375100001.0
2005-08-31 06:04:00,1.54985,1.54995,1.54969,1.54979,398699997.0
2005-08-31 06:05:00,1.54964,1.5498,1.54954,1.54975,226799999.0
2005-08-31 06:06:00,1.54982,1.54994,1.54975,1.54983,330900000.0
2005-08-31 06:07:00,1.54959,1.54978,1.5493,1.54942,121400002.0
2005-08-31 06:08:00,1.54935,1.54935,1.54901,1.54916,246399998.0
2005-08-31 06:09:00,1.54945,1.54969,1.5494,1.54949,398100003.0
2005-08-31 06:10:00,1.54938,1.54958,1.54933,1.54952,280200000.0
2005-08-31 06:11:00,1.54912,1.54944,1.54898,1.54933,350199997.0
2005-08-31 06:12:00,1.54941,1.54962,1.54941,1.54959,261300002.0
2005-08-31 06:13:00,1.54906,1.54935,1.54899,1.54916,279500004.0
2005-08-31 06:14:00,1.54937,1.54943,1.54908,1.54922,257699997.0
2005-08-31 06:15:00,1.54928,1.54948,1.5491,1.5492,294199998.0
2005-08-31 06:16:00,1.54955,1.5497,1.54952,1.54959,394600007.0
2005-08-31 06:17:00,1.54956,1.54971,1.54951,1.54957,268499999.0
2005-08-31 06:18:00,1.54957,1.54965,1.54944,1.5496,251499999.0
2005-08-31 06:19:00,1.54937,1.54954,1.54897,1.54911,341600000.0
2005-08-31 06:20:00,1.54963,1.54963,1.54939,1.54942,201700001.0
2005-08-31 06:21:00,1.54926,1.54947,1.54904,1.54933,323400002.0
2005-08-31 06:22:00,1.54908,1.54947,1.54901,1.54915,385799999.0
2005-08-31 06:23:00,1.54912,1.54937,1.54889,1.54905,564199997.0
2005-08-31 06:24:00,1.54952,1.54963,1.54936,1.54954,262500003.0
2005-08-31 06:25:00,1.54944,1.54956,1.54934,1.54946,211099999.0
2005-08-31 06:26:00,1.54914,1.5492,1.54874,1.54891,399300002.0
2005-08-31 06:27:00,1.54953,1.54954,1.54938,1.54947,377999996.0
2005-08-31 06:28:00,1.54951,1.54957,1.54935,1.54948,406500005.0
2005-08-31 06:29:00,1.54952,1.54957,1.54942,1.54955,127800001.0
2005-08-31 06:30:00,1.54947,1.54947,1.54934,1.54934,30400000.0
2005-08-31 06:31:00,1.54943,1.54952,1.54932,1.54932,184500002.0
2005-08-31 06:32:00,1.54943,1.54959,1.54943,1.54953,295600003.0
2005-08-31 06:33:00,1.54949,1.5496,1.54942,1.54952,299000003.0
2005-08-31 06:34:00,1.54955,1.54955,1.54935,1.54947,341000005.0
2005-08-31 06:35:00,1.54922,1.54934,1.54908,1.54912,268400003.0
2005-08-31 06:36:00,1.54938,1.5495,1.54927,1.54943,149300003.0
2005-08-31 06:37:00,1.54902,1.54934,1.54902,1.54924,239700000.0
2005-08-31 06:38:00,1.54938,1.54953,1.54933,1.5494,269200001.0
2005-08-31 06:39:00,1.54903,1.54937,1.54882,1.549,319500002.0
2005-08-31 06:40:00,1.54922,1.54927,1.54873,1.54889,267099998.0
2005-08-31 06:41:00,1.54918,1.54954,1.54901,1.54937,380400003.0
2005-08-31 06:42:00,1.549,1.54933,1.54896,1.54904,390399999.0
2005-08-31 06:43:00,1.54917,1.54942,1.54917,1.54929,212600002.0
2005-08-31 06:44:00,1.5494,1.54955,1.54917,1.54927,186400000.0
2005-08-31 06:45:00,1.54939,1.5495,1.54925,1.5493,360900001.0
2005-08-31 06:46:00,1.54935,1.54952,1.54928,1.54944,229300002.0
2005-08-31 06:47:00,1.54905,1.54945,1.549,1.54928,492600003.0
2005-08-31 06:48:00,1.54951,1.54972,1.54944,1.54959,251300002.0
2005-08-31 06:49:00,1.54965,1.54986,1.54955,1.54985,462900002.0
2005-08-31 06:50:00,1.54976,1.54989,1.54962,1.54979,283700002.0
2005-08-31 06:51:00,1.54973,1.5499,1.5496,1.5497,309899999.0
2005-08-31 06:52:00,1.54997,1.55004,1.54985,1.5499,233400000.0
2005-08-31 06:53:00,1.54993,1.55006,1.54985,1.54993,93099998.0
2005-08-31 06:54:00,1.54975,1.54996,1.54956,1.54971,367599998.0
2005-08-31 06:55:00,1.55015,1.55015,1.54993,1.55004,351100001.0
2005-08-31 06:56:00,1.54951,1.54993,1.54936,1.5497,434200003.0
2005-08-31 06:57:00,1.55,1.55016,1.54986,1.54991,293599996.0
2005-08-31 06:58:00,1.55007,1.55013,1.55004,1.55008,103100000.0
2005-08-31 06:59:00,1.55011,1.55023,1.55003,1.55007,268300002.0
2005-08-31 07:00:00,1.54977,1.54995,1.5495,1.54972,394599999.0
2005-08-31 07:01:00,1.54999,1.55016,1.54999,1.55008,143600000.0
2005-08-31 07:02:00,1.54994,1.55006,1.54994,1.55006,137300001.0
2005-08-31 07:03:00,1.5501,1.5501,1.55,1.55,215700002.0
2005-08-31 07:04:00,1.55,1.55019,1.54981,1.55011,311399999.0
2005-08-31 07:05:00,1.55013,1.5502,1.54993,1.55012,241800002.0
2005-08-31 07:06:00,1.55005,1.55018,1.55001,1.55018,84500000.0
2005-08-31 07:07:00,1.55012,1.55019,1.55006,1.55006,131600002.0
2005-08-31 07:08:00,1.55016,1.55016,1.54991,1.55015,494500004.0
2005-08-31 07:09:00,1.55006,1.5501,1.5498,1.5498,301800002.0
2005-08-31 07:10:00,1.54992,1.55013,1.5499,1.5499,225500001.0
2005-08-31 07:11:00,1.54978,1.55016,1.54978,1.55016,229100004.0
2005-08-31 07:12:00,1.55013,1.55023,1.55004,1.55012,316900000.0
2005-08-31 07:13:00,1.54951,1.54991,1.54951,1.54989,105800001.0
2005-08-31 07:14:00,1.54998,1.55025,1.54998,1.55019,281600000.0
2005-08-31 07:15:00,1.55003,1.55025,1.54995,1.55016,445600004.0
2005-08-31 07:16:00,1.55001,1.55023,1.55001,1.55003,411300005.0
2005-08-31 07:17:00,1.5501,1.55034,1.5501,1.55023,297500000.0
2005-08-31 07:18:00,1.55018,1.55037,1.55014,1.55029,121999998.0
2005-08-31 07:19:00,1.55006,1.55032,1.55006,1.55032,136600000.0
2005-08-31 07:20:00,1.55019,1.55033,1.55005,1.55005,347300001.0
2005-08-31 07:21:00,1.54995,1.55014,1.5499,1.54993,301300003.0
2005-08-31 07:22:00,1.55003,1.5501,1.54989,1.54995,436000003.0
2005-08-31 07:23:00,1.5498,1.54987,1.54971,1.54974,47100000.0
2005-08-31 07:24:00,1.54987,1.54995,1.54975,1.54988,290900003.0
2005-08-31 07:25:00,1.54989,1.54999,1.54976,1.54986,280200005.0
2005-08-31 07:26:00,1.54997,1.55005,1.54975,1.55,131100000.0
2005-08-31 07:27:00,1.54991,1.55008,1.54985,1.55008,227000001.0
2005-08-31 07:28:00,1.55017,1.55017,1.54995,1.54995,181900000.0
2005-08-31 07:29:00,1.55003,1.55022,1.54999,1.54999,203100000.0
2005-08-31 07:30:00,1.55,1.55005,1.5499,1.54998,164499998.0
2005-08-31 07:31:00,1.54999,1.55007,1.54994,1.55,39400000.0
2005-08-31 07:32:00,1.55015,1.55015,1.5499,1.5499,247500000.0
2005-08-31 07:33:00,1.54996,1.55008,1.54989,1.55008,150900001.0
2005-08-31 07:34:00,1.54968,1.55005,1.54954,1.54958,304200002.0
2005-08-31 07:35:00,1.54951,1.55003,1.54951,1.54999,185999996.0
2005-08-31 07:36:00,1.55002,1.55002,1.54975,1.54985,306600006.0
2005-08-31 07:37:00,1.55,1.55005,1.55,1.55005,63099998.0
2005-08-31 07:38:00,1.55,1.55,1.5499,1.5499,87900001.0
2005-08-31 07:39:00,1.55007,1.55014,1.54996,1.54997,301300004.0
2005-08-31 07:40:00,1.5497,1.54989,1.54951,1.54962,265699999.0
2005-08-31 07:41:00,1.54999,1.55001,1.54967,1.54989,334099997.0
2005-08-31 07:42:00,1.54979,1.54998,1.54975,1.54998,304799998.0
2005-08-31 07:43:00,1.54965,1.54978,1.54945,1.54958,302300004.0
2005-08-31 07:44:00,1.54992,1.54992,1.54961,1.54969,307500000.0
2005-08-31 07:45:00,1.54988,1.54995,1.54977,1.5498,241999998.0
2005-08-31 07:46:00,1.54929,1.54971,1.54919,1.54962,425300000.0
2005-08-31 07:47:00,1.54987,1.54988,1.54965,1.54965,227400002.0
2005-08-31 07:48:00,1.54962,1.54972,1.5495,1.54962,238400000.0
2005-08-31 07:49:00,1.54951,1.54971,1.54944,1.54971,268300001.0
2005-08-31 07:50:00,1.54973,1.54988,1.54964,1.54974,315699998.0
2005-08-31 07:51:00,1.5498,1.5499,1.54953,1.54966,291500000.0
2005-08-31 07:52:00,1.54973,1.54991,1.54966,1.54972,226399999.0
2005-08-31 07:53:00,1.54946,1.54976,1.54946,1.54969,300799999.0
2005-08-31 07:54:00,1.54941,1.54982,1.54941,1.54982,222900000.0
2005-08-31 07:55:00,1.54966,1.54982,1.54964,1.54964,176099999.0
2005-08-31 07:56:00,1.5498,1.5498,1.54963,1.54978,256399994.0
2005-08-31 07:57:00,1.54982,1.54986,1.54963,1.54963,289100007.0
2005-08-31 07:58:00,1.54963,1.54978,1.54963,1.54972,382699997.0
2005-08-31 07:59:00,1.54969,1.54975,1.5496,1.5497,318699998.0
2005-08-31 08:00:00,1.5495,1.54967,1.5495,1.54967,54300000.0
2005-08-31 08:01:00,1.54972,1.5499,1.54958,1.54983,395900000.0
2005-08-31 08:02:00,1.54967,1.54975,1.5495,1.5497,328999994.0
2005-08-31 08:03:00,1.54944,1.54964,1.54944,1.54964,129600002.0
2005-08-31 08:04:00,1.54962,1.54971,1.54953,1.54963,284400000.0
2005-08-31 08:05:00,1.5496,1.54965,1.5496,1.54965,167300006.0
2005-08-31 08:06:00,1.54948,1.54965,1.54931,1.5495,232999998.0
2005-08-31 08:07:00,1.5491,1.54954,1.54905,1.54954,427500001.0
2005-08-31 08:08:00,1.54945,1.5496,1.54945,1.5496,99900001.0
2005-08-31 08:09:00,1.5494,1.54966,1.5494,1.54961,351100006.0
2005-08-31 08:10:00,1.54946,1.54964,1.54922,1.54949,165600001.0
2005-08-31 08:11:00,1.54955,1.54964,1.54941,1.54953,273500000.0
2005-08-31 08:12:00,1.54945,1.54945,1.5493,1.5493,18400000.0
2005-08-31 08:13:00,1.54948,1.54955,1.54935,1.54945,320999997.0
2005-08-31 08:14:00,1.5494,1.54955,1.54927,1.54943,285100003.0
2005-08-31 08:15:00,1.54928,1.54947,1.54928,1.54947,83900002.0
2005-08-31 08:16:00,1.5493,1.5494,1.54913,1.54927,71400002.0
2005-08-31 08:17:00,1.54942,1.54942,1.54916,1.54933,241500000.0
2005-08-31 08:18:00,1.5493,1.54949,1.54929,1.54939,226499996.0
2005-08-31 08:19:00,1.5491,1.54923,1.54897,1.54923,261100002.0
2005-08-31 08:20:00,1.54925,1.54925,1.54903,1.5491,299100002.0
2005-08-31 08:21:00,1.54913,1.54933,1.54904,1.5493,341100000.0
2005-08-31 08:22:00,1.54922,1.54947,1.54918,1.54926,315199997.0
2005-08-31 08:23:00,1.54931,1.54949,1.54923,1.54925,256499999.0
2005-08-31 08:24:00,1.54943,1.54943,1.54926,1.54926,19000000.0
2005-08-31 08:25:00,1.54929,1.54952,1.54928,1.54952,224199995.0
2005-08-31 08:26:00,1.54955,1.54966,1.54945,1.5496,260600001.0
2005-08-31 08:27:00,1.5495,1.54965,1.54932,1.54957,115900001.0
2005-08-31 08:28:00,1.54949,1.54962,1.54939,1.5495,314100002.0
2005-08-31 08:29:00,1.54953,1.54964,1.54947,1.54957,101100001.0
2005-08-31 08:30:00,1.54947,1.54959,1.54947,1.54959,116900003.0
2005-08-31 08:31:00,1.54932,1.54957,1.54932,1.54952,412100005.0
2005-08-31 08:32:00,1.54952,1.5496,1.5494,1.5494,288000002.0
2005-08-31 08:33:00,1.54944,1.54953,1.54934,1.54943,359600007.0
2005-08-31 08:34:00,1.54927,1.54942,1.54925,1.54942,131699999.0
2005-08-31 08:35:00,1.54931,1.5494,1.54913,1.54914,125300000.0
2005-08-31 08:36:00,1.54917,1.54931,1.54911,1.54916,139599998.0
2005-08-31 08:37:00,1.54925,1.5495,1.54925,1.5495,154500000.0
2005-08-31 08:38:00,1.54944,1.54944,1.54931,1.54934,69899999.0
2005-08-31 08:39:00,1.54947,1.54951,1.54935,1.54942,236400002.0
2005-08-31 08:40:00,1.54956,1.54961,1.5494,1.54942,328400005.0
2005-08-31 08:41:00,1.54951,1.54951,1.54927,1.54932,262000003.0
2005-08-31 08:42:00,1.54937,1.54937,1.54916,1.54916,219700000.0
2005-08-31 08:43:00,1.54906,1.5492,1.54906,1.5492,99199999.0
2005-08-31 08:44:00,1.54911,1.54931,1.54909,1.54924,466600001.0
2005-08-31 08:45:00,1.54925,1.54925,1.54889,1.54916,337099999.0
2005-08-31 08:46:00,1.54899,1.54914,1.54898,1.54898,166700001.0
2005-08-31 08:47:00,1.54904,1.54924,1.54899,1.54912,306600003.0
2005-08-31 08:48:00,1.5491,1.54923,1.54883,1.54913,275299998.0
2005-08-31 08:49:00,1.54898,1.54921,1.54898,1.54912,272500000.0
2005-08-31 08:50:00,1.54902,1.54915,1.54896,1.54902,249100002.0
2005-08-31 08:51:00,1.54909,1.54928,1.54898,1.54907,95500001.0
2005-08-31 08:52:00,1.54912,1.54928,1.54907,1.54907,309100003.0
2005-08-31 08:53:00,1.5491,1.54925,1.5491,1.54925,171799999.0
2005-08-31 08:54:00,1.549,1.5493,1.549,1.5493,247800001.0
2005-08-31 08:55:00,1.54928,1.54928,1.54912,1.54913,292599998.0
2005-08-31 08:56:00,1.54922,1.54938,1.5491,1.54938,226600003.0
2005-08-31 08:57:00,1.54945,1.54952,1.54935,1.54948,81600000.0
2005-08-31 08:58:00,1.54946,1.54973,1.54946,1.54973,95000000.0
2005-08-31 08:59:00,1.54966,1.54969,1.54957,1.54963,123000004.0
2005-08-31 09:00:00,1.54951,1.54973,1.54951,1.54967,216300000.0
2005-08-31 09:01:00,1.54958,1.54965,1.54948,1.54952,236599998.0
2005-08-31 09:02:00,1.54962,1.54971,1.54954,1.54962,154400001.0
2005-08-31 09:03:00,1.54945,1.54957,1.54941,1.54951,109600003.0
2005-08-31 09:04:00,1.54936,1.54955,1.54936,1.54955,276200001.0
2005-08-31 09:05:00,1.54952,1.54952,1.54926,1.54939,234799996.0
2005-08-31 09:06:00,1.54928,1.54941,1.54926,1.54926,267900001.0
2005-08-31 09:07:00,1.54931,1.54941,1.54919,1.54938,309399997.0
2005-08-31 09:08:00,1.54927,1.5494,1.54924,1.5494,255899998.0
2005-08-31 09:09:00,1.54932,1.54949,1.54931,1.54942,355300000.0
2005-08-31 09:10:00,1.54942,1.54943,1.54927,1.54943,290900002.0
2005-08-31 09:11:00,1.54927,1.5495,1.54927,1.54934,259800001.0
2005-08-31 09:12:00,1.54931,1.54945,1.5493,1.54933,101399999.0
2005-08-31 09:13:00,1.5493,1.54942,1.54921,1.54934,196000000.0
2005-08-31 09:14:00,1.5494,1.5494,1.5492,1.54928,266999999.0
2005-08-31 09:15:00,1.54942,1.54958,1.54934,1.54946,348300006.0
2005-08-31 09:16:00,1.5496,1.54965,1.54952,1.54958,140500000.0
2005-08-31 09:17:00,1.54955,1.54967,1.54955,1.54967,38200000.0
2005-08-31 09:18:00,1.54978,1.54982,1.54947,1.54969,292299998.0
2005-08-31 09:19:00,1.54967,1.54979,1.54952,1.54961,388400003.0
2005-08-31 09:20:00,1.54959,1.54977,1.54953,1.54953,314600002.0
2005-08-31 09:21:00,1.54972,1.54975,1.54955,1.54963,302700004.0
2005-08-31 09:22:00,1.54965,1.54977,1.54962,1.54968,323199998.0
2005-08-31 09:23:00,1.54962,1.54968,1.54947,1.54957,310699999.0
2005-08-31 09:24:00,1.54968,1.54976,1.54957,1.5496,464199996.0
2005-08-31 09:25:00,1.54963,1.5498,1.54954,1.54968,283500001.0
2005-08-31 09:26:00,1.54961,1.54982,1.54961,1.54971,333000003.0
2005-08-31 09:27:00,1.54956,1.54975,1.54945,1.54975,267599997.0
2005-08-31 09:28:00,1.54972,1.54972,1.5494,1.5494,377900008.0
2005-08-31 09:29:00,1.54956,1.54959,1.54941,1.54947,250499999.0
2005-08-31 09:30:00,1.54961,1.54961,1.54955,1.54955,56699999.0
2005-08-31 09:31:00,1.5494,1.54964,1.5494,1.54944,279899999.0
2005-08-31 09:32:00,1.54948,1.54956,1.54934,1.54949,401399998.0
2005-08-31 09:33:00,1.54948,1.54948,1.54904,1.54907,232100001.0
2005-08-31 09:34:00,1.54916,1.54923,1.5491,1.5491,216000002.0
2005-08-31 09:35:00,1.54922,1.54928,1.54914,1.54921,145800002.0
2005-08-31 09:36:00,1.5492,1.5492,1.54895,1.54904,301999996.0
2005-08-31 09:37:00,1.54908,1.54921,1.54908,1.54921,106999999.0
2005-08-31 09:38:00,1.54919,1.54927,1.54891,1.54912,209200002.0
2005-08-31 09:39:00,1.54925,1.54933,1.54916,1.54932,175999999.0
2005-08-31 09:40:00,1.54932,1.54946,1.54927,1.54946,164500004.0
2005-08-31 09:41:00,1.54945,1.54945,1.54928,1.5493,291000004.0
2005-08-31 09:42:00,1.54914,1.5493,1.54873,1.54889,302100004.0
2005-08-31 09:43:00,1.54935,1.54943,1.54924,1.54942,385800008.0
2005-08-31 09:44:00,1.54942,1.54948,1.54918,1.54918,351599999.0
2005-08-31 09:45:00,1.54933,1.54944,1.54927,1.54941,60000000.0
2005-08-31 09:46:00,1.54951,1.54951,1.54945,1.54945,51099999.0
2005-08-31 09:47:00,1.5494,1.54947,1.5493,1.54936,219800000.0
2005-08-31 09:48:00,1.5495,1.54955,1.54937,1.54945,441299999.0
2005-08-31 09:49:00,1.5495,1.5495,1.5494,1.5494,68900001.0
2005-08-31 09:50:00,1.54945,1.54954,1.54927,1.54947,232599999.0
2005-08-31 09:51:00,1.54906,1.54924,1.54865,1.54865,359900007.0
2005-08-31 09:52:00,1.54934,1.54953,1.54934,1.54953,27600000.0
2005-08-31 09:53:00,1.54942,1.54964,1.54938,1.54952,302800000.0
2005-08-31 09:54:00,1.5495,1.54958,1.54935,1.54948,282599999.0
2005-08-31 09:55:00,1.54944,1.54964,1.54934,1.54963,288499998.0
2005-08-31 09:56:00,1.54938,1.54952,1.54933,1.54948,341799998.0
2005-08-31 09:57:00,1.54955,1.54958,1.54942,1.54942,365199995.0
2005-08-31 09:58:00,1.54941,1.54953,1.54941,1.54953,67600000.0
2005-08-31 09:59:00,1.54939,1.54958,1.54934,1.5495,222099999.0
2005-08-31 10:00:00,1.54939,1.54955,1.54935,1.54948,329199996.0
2005-08-31 10:01:00,1.54943,1.54951,1.54929,1.54945,334800000.0
2005-08-31 10:02:00,1.54935,1.54949,1.54914,1.54935,419299999.0
2005-08-31 10:03:00,1.5494,1.54955,1.5494,1.54955,80900000.0
2005-08-31 10:04:00,1.54955,1.54961,1.54955,1.54961,95800004.0
2005-08-31 10:05:00,1.54954,1.54968,1.54941,1.54955,345000005.0
2005-08-31 10:06:00,1.5493,1.54943,1.54928,1.54935,219300006.0
2005-08-31 10:07:00,1.54933,1.54955,1.5491,1.5493,280800006.0
2005-08-31 10:08:00,1.5488,1.54941,1.5488,1.54936,299099999.0
2005-08-31 10:09:00,1.54913,1.54938,1.54892,1.54909,503400002.0
2005-08-31 10:10:00,1.54937,1.54955,1.54926,1.54947,277300003.0
2005-08-31 10:11:00,1.54946,1.54961,1.54938,1.54961,313599996.0
2005-08-31 10:12:00,1.54951,1.54972,1.54946,1.54963,277200000.0
2005-08-31 10:13:00,1.54963,1.54973,1.54951,1.54967,331500000.0
2005-08-31 10:14:00,1.54975,1.54975,1.54953,1.54966,293100001.0
2005-08-31 10:15:00,1.54978,1.54981,1.54967,1.5497,258500001.0
2005-08-31 10:16:00,1.54983,1.54983,1.54959,1.54962,403800002.0
2005-08-31 10:17:00,1.5498,1.54998,1.54975,1.54988,328699999.0
2005-08-31 10:18:00,1.54992,1.54999,1.54974,1.5498,258100002.0
2005-08-31 10:19:00,1.54973,1.54985,1.54967,1.5497,163899999.0
2005-08-31 10:20:00,1.54928,1.54944,1.54928,1.54941,123200000.0
2005-08-31 10:21:00,1.54929,1.54944,1.54919,1.54926,307700001.0
2005-08-31 10:22:00,1.54942,1.54948,1.54924,1.54934,245299998.0
2005-08-31 10:23:00,1.54947,1.54954,1.54928,1.54947,224400000.0
2005-08-31 10:24:00,1.54955,1.54955,1.54931,1.54947,209000000.0
2005-08-31 10:25:00,1.54952,1.54969,1.54931,1.54951,469500001.0
2005-08-31 10:26:00,1.54952,1.54962,1.54943,1.54947,348100000.0
2005-08-31 10:27:00,1.5495,1.54968,1.54944,1.54965,266200000.0
2005-08-31 10:28:00,1.54965,1.54965,1.5495,1.54958,206300001.0
2005-08-31 10:29:00,1.54951,1.54975,1.54951,1.54964,216100003.0
2005-08-31 10:30:00,1.54953,1.54955,1.54931,1.54937,396400004.0
2005-08-31 10:31:00,1.54946,1.54957,1.54939,1.54951,316500001.0
2005-08-31 10:32:00,1.54938,1.54958,1.54932,1.54946,428399997.0
2005-08-31 10:33:00,1.54952,1.54958,1.54932,1.54952,263499998.0
2005-08-31 10:34:00,1.54963,1.54971,1.54946,1.54946,203700003.0
2005-08-31 10:35:00,1.54959,1.54972,1.54943,1.54957,174199998.0
2005-08-31 10:36:00,1.5496,1.54972,1.5495,1.54965,327399996.0
2005-08-31 10:37:00,1.54973,1.54973,1.54949,1.54957,283399999.0
2005-08-31 10:38:00,1.54962,1.54982,1.54959,1.54971,180999999.0
2005-08-31 10:39:00,1.54963,1.54982,1.54963,1.54982,164100000.0
2005-08-31 10:40:00,1.54975,1.54985,1.54959,1.54977,204699999.0
2005-08-31 10:41:00,1.54977,1.54979,1.54952,1.54952,377700000.0
2005-08-31 10:42:00,1.5495,1.54977,1.5495,1.54972,213900004.0
2005-08-31 10:43:00,1.54977,1.54993,1.54947,1.54984,551100003.0
2005-08-31 10:44:00,1.54993,1.55002,1.54976,1.54991,169700000.0
2005-08-31 10:45:00,1.54999,1.55008,1.54999,1.55008,58400000.0
2005-08-31 10:46:00,1.55,1.55029,1.54992,1.55025,158999998.0
2005-08-31 10:47:00,1.55037,1.55044,1.55024,1.55037,451999998.0
2005-08-31 10:48:00,1.55036,1.55039,1.55027,1.55033,99700002.0
2005-08-31 10:49:00,1.55029,1.55031,1.55011,1.55011,277000003.0
2005-08-31 10:50:00,1.55014,1.55019,1.55,1.55019,201400000.0
2005-08-31 10:51:00,1.54992,1.55022,1.54992,1.5501,324000003.0
2005-08-31 10:52:00,1.54989,1.54998,1.54976,1.54979,189800000.0
2005-08-31 10:53:00,1.54995,1.54998,1.54982,1.54991,65700000.0
2005-08-31 10:54:00,1.5499,1.54995,1.54971,1.54971,314299998.0
2005-08-31 10:55:00,1.54975,1.54996,1.54964,1.54976,309300002.0
2005-08-31 10:56:00,1.54992,1.55003,1.54978,1.54987,266300001.0
2005-08-31 10:57:00,1.55006,1.55017,1.54993,1.55012,365099998.0
2005-08-31 10:58:00,1.55018,1.55023,1.5501,1.5501,138500000.0
2005-08-31 10:59:00,1.55022,1.55022,1.54988,1.54997,138300001.0
2005-08-31 11:00:00,1.55,1.55012,1.54988,1.54993,149699998.0
2005-08-31 11:01:00,1.55013,1.5502,1.54992,1.5501,147100001.0
2005-08-31 11:02:00,1.55023,1.55029,1.54993,1.54993,417500001.0
2005-08-31 11:03:00,1.54957,1.54996,1.54957,1.54958,255200004.0
2005-08-31 11:04:00,1.54985,1.55016,1.54972,1.55,339399997.0
2005-08-31 11:05:00,1.54998,1.5502,1.54988,1.55011,117500001.0
2005-08-31 11:06:00,1.55016,1.5503,1.55006,1.55006,232000001.0
2005-08-31 11:07:00,1.55021,1.55021,1.5499,1.5499,67400000.0
2005-08-31 11:08:00,1.54985,1.5501,1.54983,1.54998,194700000.0
2005-08-31 11:09:00,1.54976,1.54988,1.5497,1.54978,249499999.0
2005-08-31 11:10:00,1.54966,1.54966,1.54941,1.54943,335500001.0
2005-08-31 11:11:00,1.54949,1.54957,1.54941,1.54948,47200000.0
2005-08-31 11:12:00,1.54928,1.54965,1.54928,1.5496,282400002.0
2005-08-31 11:13:00,1.5496,1.54965,1.5494,1.54956,260799999.0
2005-08-31 11:14:00,1.54963,1.54981,1.54953,1.54974,329899999.0
2005-08-31 11:15:00,1.54982,1.55015,1.54982,1.55015,219100001.0
2005-08-31 11:16:00,1.54995,1.55005,1.54982,1.54987,175500003.0
2005-08-31 11:17:00,1.54991,1.55017,1.54991,1.55005,271600001.0
2005-08-31 11:18:00,1.54999,1.55001,1.54984,1.54988,416699998.0
2005-08-31 11:19:00,1.54982,1.55002,1.54979,1.55002,254000000.0
2005-08-31 11:20:00,1.55005,1.55015,1.54991,1.54993,412699996.0
2005-08-31 11:21:00,1.55006,1.55013,1.54994,1.55005,258300001.0
2005-08-31 11:22:00,1.54994,1.55016,1.54987,1.55003,214000002.0
2005-08-31 11:23:00,1.55011,1.55016,1.54994,1.54994,183000001.0
2005-08-31 11:24:00,1.54994,1.5502,1.54994,1.55012,434699998.0
2005-08-31 11:25:00,1.54993,1.55013,1.54975,1.55013,181500000.0
2005-08-31 11:26:00,1.5501,1.55016,1.54997,1.55003,226900002.0
2005-08-31 11:27:00,1.54993,1.55009,1.54993,1.55006,213700000.0
2005-08-31 11:28:00,1.54997,1.55007,1.54986,1.54994,155600003.0
2005-08-31 11:29:00,1.5501,1.5503,1.55001,1.55008,409900004.0
2005-08-31 11:30:00,1.54973,1.54976,1.54861,1.54864,340699995.0
2005-08-31 11:31:00,1.54844,1.54844,1.54794,1.54794,304199996.0
2005-08-31 11:32:00,1.54801,1.54821,1.54799,1.54821,313400003.0
2005-08-31 11:33:00,1.54816,1.54831,1.54802,1.54831,303099997.0
2005-08-31 11:34:00,1.54831,1.5484,1.5482,1.54829,532399996.0
2005-08-31 11:35:00,1.54822,1.54841,1.54817,1.54831,275900002.0
2005-08-31 11:36:00,1.54832,1.5484,1.54809,1.54815,265600002.0
2005-08-31 11:37:00,1.5478,1.54798,1.54761,1.54769,306100002.0
2005-08-31 11:38:00,1.54771,1.54787,1.54759,1.54771,607200000.0
2005-08-31 11:39:00,1.54775,1.54787,1.54765,1.54775,233300004.0
2005-08-31 11:40:00,1.54767,1.54801,1.54767,1.54801,233500005.0
2005-08-31 11:41:00,1.54781,1.54801,1.54776,1.54796,425900000.0
2005-08-31 11:42:00,1.54769,1.54795,1.54769,1.54795,226299999.0
2005-08-31 11:43:00,1.54784,1.54785,1.5474,1.5474,437900001.0
2005-08-31 11:44:00,1.54744,1.54758,1.54736,1.54746,189399998.0
2005-08-31 11:45:00,1.54744,1.54756,1.54733,1.54742,333899998.0
2005-08-31 11:46:00,1.54735,1.54748,1.5472,1.5472,264600002.0
2005-08-31 11:47:00,1.54724,1.54745,1.54717,1.54729,307700002.0
2005-08-31 11:48:00,1.54732,1.54747,1.54718,1.54726,422300010.0
2005-08-31 11:49:00,1.54736,1.54746,1.54718,1.54735,383399998.0
2005-08-31 11:50:00,1.5473,1.5475,1.5473,1.5475,428800001.0
2005-08-31 11:51:00,1.54746,1.54767,1.54738,1.54767,354900003.0
2005-08-31 11:52:00,1.54752,1.54767,1.54739,1.54759,438900000.0
2005-08-31 11:53:00,1.54765,1.54782,1.5476,1.54775,295200001.0
2005-08-31 11:54:00,1.54788,1.54792,1.54764,1.54764,317899996.0
2005-08-31 11:55:00,1.54773,1.54788,1.5476,1.54776,360200003.0
2005-08-31 11:56:00,1.54787,1.54795,1.54771,1.54787,258700002.0
2005-08-31 11:57:00,1.54774,1.54802,1.54774,1.54802,333799998.0
2005-08-31 11:58:00,1.54798,1.54805,1.5478,1.548,241899999.0
2005-08-31 11:59:00,1.54799,1.54805,1.54776,1.54782,257900000.0
2005-08-31 12:00:00,1.54792,1.54792,1.54767,1.54767,352200001.0
2005-08-31 12:01:00,1.54786,1.54811,1.54773,1.54786,300799997.0
2005-08-31 12:02:00,1.548,1.54805,1.54782,1.54797,358400000.0
2005-08-31 12:03:00,1.54794,1.54813,1.5478,1.54813,245299999.0
2005-08-31 12:04:00,1.54806,1.5481,1.54792,1.54801,360799999.0
2005-08-31 12:05:00,1.54813,1.54825,1.54811,1.54825,289999999.0
2005-08-31 12:06:00,1.54813,1.54822,1.54786,1.54811,189400000.0
2005-08-31 12:07:00,1.54804,1.54824,1.54801,1.54814,300800000.0
2005-08-31 12:08:00,1.54819,1.54829,1.54809,1.54818,453399998.0
2005-08-31 12:09:00,1.54824,1.54828,1.54816,1.54818,70200000.0
2005-08-31 12:10:00,1.54823,1.5483,1.54797,1.54812,115399999.0
2005-08-31 12:11:00,1.5483,1.54837,1.54813,1.54824,343700004.0
2005-08-31 12:12:00,1.54839,1.54839,1.54824,1.54825,305399997.0
2005-08-31 12:13:00,1.54837,1.54853,1.54837,1.54853,47300001.0
2005-08-31 12:14:00,1.54847,1.54862,1.54843,1.54852,92800000.0
2005-08-31 12:15:00,1.54851,1.54858,1.54844,1.54857,314400002.0
2005-08-31 12:16:00,1.54843,1.54857,1.54831,1.54845,240400002.0
2005-08-31 12:17:00,1.54857,1.54862,1.5484,1.5485,303500000.0
2005-08-31 12:18:00,1.54844,1.54861,1.54837,1.54848,242500001.0
2005-08-31 12:19:00,1.54837,1.54849,1.54837,1.54849,113900002.0
2005-08-31 12:20:00,1.548,1.54832,1.54789,1.5481,441700000.0
2005-08-31 12:21:00,1.54826,1.5485,1.54826,1.54838,198200004.0
2005-08-31 12:22:00,1.54842,1.54853,1.54826,1.54845,309399998.0
2005-08-31 12:23:00,1.54815,1.54827,1.54772,1.54802,609400004.0
2005-08-31 12:24:00,1.5485,1.54853,1.54841,1.54844,168300002.0
2005-08-31 12:25:00,1.54841,1.54855,1.54827,1.5484,448000000.0
2005-08-31 12:26:00,1.54834,1.54851,1.54829,1.54831,191899996.0
2005-08-31 12:27:00,1.5484,1.5484,1.54822,1.54828,217499998.0
2005-08-31 12:28:00,1.54814,1.54846,1.54814,1.54837,249800001.0
2005-08-31 12:29:00,1.5482,1.5484,1.54815,1.54833,219600003.0
2005-08-31 12:30:00,1.54835,1.54835,1.54812,1.54817,263299999.0
2005-08-31 12:31:00,1.54835,1.54846,1.54826,1.54846,294099994.0
2005-08-31 12:32:00,1.54835,1.54849,1.54816,1.54838,283700001.0
2005-08-31 12:33:00,1.54848,1.54852,1.54836,1.54848,242100001.0
2005-08-31 12:34:00,1.5484,1.5484,1.5483,1.5483,95900002.0
2005-08-31 12:35:00,1.54848,1.54851,1.54829,1.54844,289900000.0
2005-08-31 12:36:00,1.54836,1.54846,1.54828,1.54841,44000000.0
2005-08-31 12:37:00,1.54826,1.54841,1.54815,1.5483,190899999.0
2005-08-31 12:38:00,1.54826,1.54838,1.54822,1.54834,386400003.0
2005-08-31 12:39:00,1.5484,1.54846,1.54828,1.54841,227000004.0
2005-08-31 12:40:00,1.54842,1.5485,1.54822,1.54832,218900003.0
2005-08-31 12:41:00,1.5485,1.54858,1.54832,1.54832,164800002.0
2005-08-31 12:42:00,1.54845,1.5486,1.54843,1.54856,201899999.0
2005-08-31 12:43:00,1.54853,1.54868,1.54841,1.54856,348000002.0
2005-08-31 12:44:00,1.54856,1.54869,1.54841,1.54859,100700000.0
2005-08-31 12:45:00,1.54852,1.54859,1.54844,1.54844,178899999.0
2005-08-31 12:46:00,1.54845,1.54864,1.54835,1.54847,323700000.0
2005-08-31 12:47:00,1.54838,1.54852,1.54825,1.54844,242599996.0
2005-08-31 12:48:00,1.54845,1.54855,1.5483,1.54848,225899999.0
2005-08-31 12:49:00,1.54848,1.54862,1.5484,1.54854,121300000.0
2005-08-31 12:50:00,1.54857,1.54861,1.54835,1.54835,184899999.0
2005-08-31 12:51:00,1.54854,1.54854,1.54839,1.54839,274300001.0
2005-08-31 12:52:00,1.54825,1.54857,1.54799,1.54833,584900004.0
2005-08-31 12:53:00,1.54837,1.5485,1.54823,1.54848,224900002.0
2005-08-31 12:54:00,1.54842,1.54854,1.54835,1.54841,240800000.0
2005-08-31 12:55:00,1.54853,1.54866,1.54841,1.54841,367600001.0
2005-08-31 12:56:00,1.54848,1.54861,1.54828,1.54844,323999998.0
2005-08-31 12:57:00,1.54838,1.54852,1.54827,1.54844,257100003.0
2005-08-31 12:58:00,1.54842,1.54858,1.54834,1.5485,300300001.0
2005-08-31 12:59:00,1.54832,1.54855,1.54832,1.5485,196500002.0
2005-08-31 13:00:00,1.54846,1.54846,1.54828,1.54829,239800000.0
2005-08-31 13:01:00,1.54835,1.54843,1.54829,1.5483,215100001.0
2005-08-31 13:02:00,1.54836,1.54846,1.54808,1.54833,401299998.0
2005-08-31 13:03:00,1.54848,1.54848,1.54825,1.54837,340700005.0
2005-08-31 13:04:00,1.54835,1.5484,1.54811,1.54832,230000001.0
2005-08-31 13:05:00,1.54819,1.54835,1.54808,1.54822,304500000.0
2005-08-31 13:06:00,1.54803,1.54823,1.54798,1.54809,392500002.0
2005-08-31 13:07:00,1.5482,1.54825,1.548,1.548,189900000.0
2005-08-31 13:08:00,1.54822,1.54822,1.54799,1.54799,169399999.0
2005-08-31 13:09:00,1.54819,1.54819,1.54807,1.54807,35200000.0
2005-08-31 13:10:00,1.54804,1.5483,1.54804,1.54827,323399998.0
2005-08-31 13:11:00,1.5479,1.54801,1.54759,1.54767,241500000.0
2005-08-31 13:12:00,1.54811,1.54825,1.54799,1.54816,197200001.0
2005-08-31 13:13:00,1.54817,1.5482,1.548,1.54808,189600001.0
2005-08-31 13:14:00,1.54808,1.5482,1.54802,1.5482,147800000.0
2005-08-31 13:15:00,1.54775,1.54817,1.54764,1.54765,379199999.0
2005-08-31 13:16:00,1.54809,1.54825,1.54803,1.54818,299900000.0
2005-08-31 13:17:00,1.5482,1.54825,1.54812,1.54818,81499999.0
2005-08-31 13:18:00,1.54816,1.54827,1.54801,1.54801,630499993.0
2005-08-31 13:19:00,1.54815,1.54815,1.54795,1.54809,195499999.0
2005-08-31 13:20:00,1.54825,1.54825,1.5481,1.5481,282800002.0
2005-08-31 13:21:00,1.54822,1.54828,1.54807,1.54814,188899998.0
2005-08-31 13:22:00,1.54813,1.54821,1.54803,1.54811,394799997.0
2005-08-31 13:23:00,1.54812,1.54819,1.54788,1.54805,174899999.0
2005-08-31 13:24:00,1.54804,1.54823,1.54792,1.54815,334499996.0
2005-08-31 13:25:00,1.54829,1.54844,1.54818,1.54818,551700002.0
2005-08-31 13:26:00,1.54822,1.54842,1.54806,1.54806,287099998.0
2005-08-31 13:27:00,1.54827,1.54841,1.54817,1.54825,413000000.0
2005-08-31 13:28:00,1.54835,1.54845,1.54823,1.54833,141200001.0
2005-08-31 13:29:00,1.54815,1.54825,1.54802,1.54816,267000003.0
2005-08-31 13:30:00,1.54822,1.54833,1.54812,1.54821,312199997.0
2005-08-31 13:31:00,1.54818,1.5483,1.54812,1.54822,275400001.0
2005-08-31 13:32:00,1.54826,1.54843,1.5482,1.54823,252299997.0
2005-08-31 13:33:00,1.54819,1.54837,1.54817,1.5483,244000002.0
2005-08-31 13:34:00,1.54835,1.54835,1.54809,1.54818,185000000.0
2005-08-31 13:35:00,1.54827,1.5485,1.54826,1.5485,371400003.0
2005-08-31 13:36:00,1.54855,1.54865,1.54838,1.5486,259799996.0
2005-08-31 13:37:00,1.54857,1.54857,1.54838,1.54838,130999998.0
2005-08-31 13:38:00,1.5484,1.54847,1.54832,1.5484,228700004.0
2005-08-31 13:39:00,1.54845,1.54845,1.54827,1.54835,179900000.0
2005-08-31 13:40:00,1.54823,1.54835,1.54794,1.54802,446099999.0
2005-08-31 13:41:00,1.54843,1.54849,1.54808,1.54819,390300001.0
2005-08-31 13:42:00,1.54833,1.54844,1.54823,1.54823,239100004.0
2005-08-31 13:43:00,1.54818,1.54825,1.54804,1.54817,199400000.0
2005-08-31 13:44:00,1.5482,1.5482,1.54799,1.54808,405499998.0
2005-08-31 13:45:00,1.548,1.54814,1.548,1.54814,69799999.0
2005-08-31 13:46:00,1.54805,1.54821,1.54793,1.54821,177499998.0
2005-08-31 13:47:00,1.5482,1.54825,1.54796,1.54796,229600001.0
2005-08-31 13:48:00,1.5482,1.54833,1.54808,1.54823,397600001.0
2005-08-31 13:49:00,1.54823,1.54833,1.54822,1.5483,168900001.0
2005-08-31 13:50:00,1.54818,1.54833,1.54813,1.54822,400300002.0
2005-08-31 13:51:00,1.54817,1.54827,1.54806,1.54816,254900000.0
2005-08-31 13:52:00,1.5482,1.5483,1.5482,1.5483,95900003.0
2005-08-31 13:53:00,1.54831,1.54831,1.54806,1.54806,175800000.0
2005-08-31 13:54:00,1.54808,1.54817,1.54787,1.54809,428600002.0
2005-08-31 13:55:00,1.54797,1.54808,1.54782,1.54808,321800002.0
2005-08-31 13:56:00,1.5481,1.54823,1.54798,1.54823,288599999.0
2005-08-31 13:57:00,1.5482,1.54831,1.54813,1.54813,391000001.0
2005-08-31 13:58:00,1.54804,1.5482,1.54804,1.5482,98300000.0
2005-08-31 13:59:00,1.54813,1.54824,1.54797,1.54817,226499997.0
2005-08-31 14:00:00,1.54809,1.54817,1.54801,1.54808,31400000.0
2005-08-31 14:01:00,1.54794,1.548,1.54777,1.54777,311300004.0
2005-08-31 14:02:00,1.54796,1.54803,1.54785,1.54803,449700002.0
2005-08-31 14:03:00,1.5478,1.54801,1.54752,1.54785,248299999.0
2005-08-31 14:04:00,1.54798,1.54806,1.54772,1.548,435600001.0
2005-08-31 14:05:00,1.54809,1.54818,1.54809,1.54818,102500001.0
2005-08-31 14:06:00,1.54827,1.54827,1.54804,1.54809,288100001.0
2005-08-31 14:07:00,1.54804,1.54836,1.54804,1.54836,193400000.0
2005-08-31 14:08:00,1.54836,1.5485,1.5482,1.54833,191700002.0
2005-08-31 14:09:00,1.5483,1.54849,1.54825,1.54826,227100002.0
2005-08-31 14:10:00,1.54838,1.54838,1.54816,1.54816,308999996.0
2005-08-31 14:11:00,1.54765,1.54818,1.54765,1.54798,148699998.0
2005-08-31 14:12:00,1.54827,1.54841,1.54812,1.54827,400899996.0
2005-08-31 14:13:00,1.54847,1.54847,1.54818,1.54837,227400000.0
2005-08-31 14:14:00,1.54832,1.54842,1.54816,1.54829,217800000.0
2005-08-31 14:15:00,1.54829,1.54838,1.5482,1.54824,305000002.0
2005-08-31 14:16:00,1.54824,1.5484,1.5482,1.5484,144500001.0
2005-08-31 14:17:00,1.5484,1.54845,1.54823,1.5483,373699997.0
2005-08-31 14:18:00,1.54822,1.54834,1.54807,1.54828,313100000.0
2005-08-31 14:19:00,1.54828,1.54835,1.54816,1.5483,409700002.0
2005-08-31 14:20:00,1.54819,1.54835,1.54803,1.54835,414099998.0
2005-08-31 14:21:00,1.54832,1.54832,1.54809,1.54819,212300002.0
2005-08-31 14:22:00,1.54748,1.54795,1.54746,1.54758,415800002.0
2005-08-31 14:23:00,1.54829,1.54841,1.5482,1.5482,220500000.0
2005-08-31 14:24:00,1.54816,1.54833,1.54812,1.54822,142999999.0
2005-08-31 14:25:00,1.54801,1.54822,1.54801,1.54819,136700001.0
2005-08-31 14:26:00,1.54818,1.54828,1.54796,1.54815,215400001.0
2005-08-31 14:27:00,1.54832,1.54842,1.54801,1.54832,272899998.0
2005-08-31 14:28:00,1.54832,1.54837,1.54813,1.54818,477199998.0
2005-08-31 14:29:00,1.54818,1.54835,1.54808,1.54835,446000002.0
2005-08-31 14:30:00,1.54835,1.54835,1.54803,1.54803,385999996.0
2005-08-31 14:31:00,1.54816,1.54828,1.54803,1.54803,320399999.0
2005-08-31 14:32:00,1.54828,1.54838,1.54815,1.54832,435199994.0
2005-08-31 14:33:00,1.5483,1.54832,1.54817,1.54822,309899997.0
2005-08-31 14:34:00,1.54821,1.54827,1.54797,1.54804,280400004.0
2005-08-31 14:35:00,1.54807,1.54831,1.54792,1.5481,427899996.0
2005-08-31 14:36:00,1.54795,1.54811,1.54792,1.54811,165600000.0
2005-08-31 14:37:00,1.54817,1.54822,1.54803,1.54803,351600001.0
2005-08-31 14:38:00,1.54803,1.5481,1.54787,1.54809,198200001.0
2005-08-31 14:39:00,1.54805,1.54812,1.54792,1.548,247699999.0
2005-08-31 14:40:00,1.54811,1.54811,1.54793,1.54793,56100000.0
2005-08-31 14:41:00,1.54811,1.54818,1.548,1.54803,174899999.0
2005-08-31 14:42:00,1.54823,1.54823,1.54785,1.54801,363100000.0
2005-08-31 14:43:00,1.54804,1.54815,1.54786,1.54807,243500002.0
2005-08-31 14:44:00,1.54809,1.54814,1.54797,1.54801,186999999.0
2005-08-31 14:45:00,1.54803,1.54817,1.54797,1.54814,424099999.0
2005-08-31 14:46:00,1.54808,1.54818,1.54788,1.54798,360699996.0
2005-08-31 14:47:00,1.5481,1.54814,1.54794,1.54803,350100000.0
2005-08-31 14:48:00,1.54798,1.54812,1.54786,1.54796,275599998.0
2005-08-31 14:49:00,1.54791,1.54804,1.54775,1.5479,126000000.0
2005-08-31 14:50:00,1.54815,1.54818,1.54795,1.5481,298900002.0
2005-08-31 14:51:00,1.54812,1.54817,1.54786,1.54801,210899999.0
2005-08-31 14:52:00,1.54806,1.54813,1.54795,1.54804,141100000.0
2005-08-31 14:53:00,1.54793,1.54811,1.54784,1.54796,163700002.0
2005-08-31 14:54:00,1.5479,1.548,1.5479,1.548,7200000.0
2005-08-31 14:55:00,1.54797,1.54809,1.54784,1.54792,201000001.0
2005-08-31 14:56:00,1.54799,1.54807,1.54791,1.54798,24000000.0
2005-08-31 14:57:00,1.54792,1.54798,1.54779,1.54787,279900000.0
2005-08-31 14:58:00,1.54792,1.54813,1.54785,1.54796,203100003.0
2005-08-31 14:59:00,1.54808,1.54808,1.54781,1.5479,250499997.0
2005-08-31 15:00:00,1.54798,1.54798,1.54774,1.54784,236400003.0
2005-08-31 15:01:00,1.54788,1.54792,1.54764,1.54777,513499995.0
2005-08-31 15:02:00,1.54788,1.54788,1.54765,1.54765,199500003.0
2005-08-31 15:03:00,1.54782,1.54792,1.54774,1.54774,320800003.0
2005-08-31 15:04:00,1.54784,1.54794,1.54775,1.54781,296300004.0
2005-08-31 15:05:00,1.54783,1.54798,1.54758,1.54784,247800000.0
2005-08-31 15:06:00,1.54784,1.54795,1.54769,1.5478,335900004.0
2005-08-31 15:07:00,1.54789,1.54806,1.54777,1.54789,277800002.0
2005-08-31 15:08:00,1.5477,1.5479,1.5474,1.54757,146599999.0
2005-08-31 15:09:00,1.54771,1.54771,1.54749,1.54771,363599999.0
2005-08-31 15:10:00,1.54768,1.54773,1.54741,1.5476,359300004.0
2005-08-31 15:11:00,1.5476,1.54781,1.5476,1.54781,180599997.0
2005-08-31 15:12:00,1.54776,1.54783,1.54758,1.54783,151799999.0
2005-08-31 15:13:00,1.54766,1.54787,1.54765,1.54765,266600006.0
2005-08-31 15:14:00,1.54788,1.54803,1.54771,1.5479,211500001.0
2005-08-31 15:15:00,1.54808,1.54824,1.548,1.54814,592400003.0
2005-08-31 15:16:00,1.54812,1.5482,1.54793,1.54793,135999998.0
2005-08-31 15:17:00,1.54815,1.54824,1.54802,1.54816,432800003.0
2005-08-31 15:18:00,1.54814,1.54831,1.54795,1.54809,295100000.0
2005-08-31 15:19:00,1.54828,1.54828,1.54807,1.54813,231799999.0
2005-08-31 15:20:00,1.54822,1.5485,1.54809,1.5485,492200005.0
2005-08-31 15:21:00,1.5483,1.54854,1.5483,1.54851,360899999.0
2005-08-31 15:22:00,1.54848,1.54857,1.54832,1.54832,322800002.0
2005-08-31 15:23:00,1.54846,1.54854,1.54817,1.54817,212100002.0
2005-08-31 15:24:00,1.5484,1.5485,1.54832,1.54837,193800005.0
2005-08-31 15:25:00,1.5485,1.54858,1.54835,1.5485,371600006.0
2005-08-31 15:26:00,1.54852,1.54857,1.54842,1.54842,325299996.0
2005-08-31 15:27:00,1.54848,1.54855,1.5483,1.54841,352300003.0
2005-08-31 15:28:00,1.54828,1.54848,1.54828,1.54841,228799999.0
2005-08-31 15:29:00,1.54841,1.5485,1.54825,1.54837,277500002.0
2005-08-31 15:30:00,1.54818,1.5485,1.54815,1.5485,189400001.0
2005-08-31 15:31:00,1.54837,1.54858,1.5483,1.54848,247600001.0
2005-08-31 15:32:00,1.54844,1.54862,1.54833,1.54849,514600000.0
2005-08-31 15:33:00,1.54852,1.54852,1.54823,1.54833,318400005.0
2005-08-31 15:34:00,1.54837,1.5485,1.5482,1.54834,142299998.0
2005-08-31 15:35:00,1.54845,1.54853,1.54831,1.54849,361099999.0
2005-08-31 15:36:00,1.54831,1.54858,1.54831,1.5485,402300004.0
2005-08-31 15:37:00,1.54842,1.54861,1.5484,1.54853,392699997.0
2005-08-31 15:38:00,1.54855,1.54867,1.5484,1.5484,381299999.0
2005-08-31 15:39:00,1.54848,1.54858,1.54841,1.54858,222200003.0
2005-08-31 15:40:00,1.54842,1.54845,1.54827,1.54845,130799999.0
2005-08-31 15:41:00,1.54831,1.54851,1.5482,1.54833,311400004.0
2005-08-31 15:42:00,1.54834,1.54839,1.54819,1.54839,266000002.0
2005-08-31 15:43:00,1.5483,1.54854,1.5483,1.54835,233899999.0
2005-08-31 15:44:00,1.54839,1.54853,1.54832,1.54843,188900003.0
2005-08-31 15:45:00,1.54834,1.54845,1.5482,1.54834,224400004.0
2005-08-31 15:46:00,1.54828,1.54843,1.54814,1.54828,209599999.0
2005-08-31 15:47:00,1.54842,1.54849,1.54828,1.54832,247700000.0
2005-08-31 15:48:00,1.54834,1.54857,1.54834,1.5485,348800001.0
2005-08-31 15:49:00,1.54847,1.54856,1.54834,1.54844,287800001.0
2005-08-31 15:50:00,1.54822,1.54838,1.54815,1.54838,377799998.0
2005-08-31 15:51:00,1.54835,1.54839,1.54813,1.54813,281500002.0
2005-08-31 15:52:00,1.54828,1.54843,1.54824,1.54824,310900000.0
2005-08-31 15:53:00,1.54828,1.54837,1.54809,1.54819,152800000.0
2005-08-31 15:54:00,1.5481,1.54823,1.548,1.54823,218499997.0
2005-08-31 15:55:00,1.54823,1.54831,1.54806,1.54813,305199998.0
2005-08-31 15:56:00,1.54807,1.5482,1.54791,1.5481,392999997.0
2005-08-31 15:57:00,1.54811,1.54811,1.5479,1.5479,189100003.0
2005-08-31 15:58:00,1.54812,1.54817,1.54793,1.54809,421599996.0
2005-08-31 15:59:00,1.54805,1.54823,1.54797,1.54804,207700000.0
2005-08-31 16:00:00,1.5477,1.548,1.54767,1.54778,326399999.0
2005-08-31 16:01:00,1.54746,1.54779,1.54746,1.54779,380900001.0
2005-08-31 16:02:00,1.54777,1.54787,1.54758,1.54767,203800000.0
2005-08-31 16:03:00,1.5478,1.54795,1.5476,1.54788,394100003.0
2005-08-31 16:04:00,1.5479,1.548,1.54767,1.54792,401499998.0
2005-08-31 16:05:00,1.54812,1.54824,1.54794,1.54822,314599999.0
2005-08-31 16:06:00,1.54822,1.54849,1.54809,1.5484,274900004.0
2005-08-31 16:07:00,1.54839,1.54843,1.5482,1.54826,382499997.0
2005-08-31 16:08:00,1.54817,1.5485,1.54817,1.54836,253300000.0
2005-08-31 16:09:00,1.54823,1.54847,1.54818,1.54825,283399997.0
2005-08-31 16:10:00,1.5482,1.54836,1.54803,1.54836,261900000.0
2005-08-31 16:11:00,1.54841,1.54841,1.54809,1.54809,236700001.0
2005-08-31 16:12:00,1.54795,1.54811,1.54781,1.54791,191700002.0
2005-08-31 16:13:00,1.54771,1.54794,1.54754,1.54779,389499998.0
2005-08-31 16:14:00,1.54787,1.548,1.54767,1.54785,331500001.0
2005-08-31 16:15:00,1.54753,1.54791,1.54748,1.54755,210100002.0
2005-08-31 16:16:00,1.5475,1.5477,1.54742,1.54754,551000003.0
2005-08-31 16:17:00,1.54775,1.54787,1.54768,1.54776,187699997.0
2005-08-31 16:18:00,1.54791,1.54812,1.54787,1.54804,235000003.0
2005-08-31 16:19:00,1.54801,1.54818,1.54789,1.54803,310700001.0
2005-08-31 16:20:00,1.54798,1.54805,1.54782,1.548,268099996.0
2005-08-31 16:21:00,1.54803,1.5481,1.54782,1.54782,272999997.0
2005-08-31 16:22:00,1.54793,1.54793,1.54777,1.54777,218700004.0
2005-08-31 16:23:00,1.54774,1.54774,1.54742,1.54742,108600002.0
2005-08-31 16:24:00,1.54728,1.54747,1.54713,1.54724,318100003.0
2005-08-31 16:25:00,1.54731,1.54749,1.54729,1.54746,232100002.0
2005-08-31 16:26:00,1.54735,1.54744,1.54715,1.54727,195999998.0
2005-08-31 16:27:00,1.5474,1.54746,1.54724,1.54732,254699999.0
2005-08-31 16:28:00,1.54715,1.54732,1.54708,1.54715,215900002.0
2005-08-31 16:29:00,1.54696,1.54712,1.54687,1.54697,249700002.0
2005-08-31 16:30:00,1.54658,1.54706,1.54658,1.54706,188999998.0
2005-08-31 16:31:00,1.54697,1.54708,1.54679,1.54686,182300000.0
2005-08-31 16:32:00,1.54681,1.54681,1.54648,1.54648,145200000.0
2005-08-31 16:33:00,1.54654,1.54657,1.54634,1.54654,386199999.0
2005-08-31 16:34:00,1.54675,1.54688,1.54658,1.54661,276100002.0
2005-08-31 16:35:00,1.54673,1.54696,1.54672,1.54696,107500001.0
2005-08-31 16:36:00,1.54708,1.54734,1.54708,1.54734,241600001.0
2005-08-31 16:37:00,1.54717,1.54742,1.54717,1.54736,308400003.0
2005-08-31 16:38:00,1.54719,1.54733,1.54697,1.54725,598900007.0
2005-08-31 16:39:00,1.54712,1.54713,1.54702,1.54708,87999999.0
2005-08-31 16:40:00,1.54702,1.54707,1.54683,1.54699,291300002.0
2005-08-31 16:41:00,1.54694,1.54704,1.54682,1.54682,324900008.0
2005-08-31 16:42:00,1.54692,1.5471,1.54677,1.54697,458900002.0
2005-08-31 16:43:00,1.54696,1.54709,1.54679,1.5469,443400003.0
2005-08-31 16:44:00,1.54683,1.5471,1.54681,1.5471,287200000.0
2005-08-31 16:45:00,1.54708,1.54731,1.54708,1.54728,204100000.0
2005-08-31 16:46:00,1.5473,1.5473,1.54694,1.54708,206200003.0
2005-08-31 16:47:00,1.547,1.54709,1.54686,1.54695,315199999.0
2005-08-31 16:48:00,1.54691,1.54691,1.54652,1.54652,211400003.0
2005-08-31 16:49:00,1.54657,1.54667,1.54649,1.5466,274200000.0
2005-08-31 16:50:00,1.54639,1.54648,1.54623,1.54644,346699995.0
2005-08-31 16:51:00,1.54625,1.5465,1.54612,1.5463,346300004.0
2005-08-31 16:52:00,1.54645,1.54659,1.54639,1.54652,196499998.0
2005-08-31 16:53:00,1.5466,1.54699,1.5466,1.54699,203200001.0
2005-08-31 16:54:00,1.547,1.54709,1.54679,1.54679,385500003.0
2005-08-31 16:55:00,1.54696,1.54703,1.54679,1.54697,390300003.0
2005-08-31 16:56:00,1.54698,1.54712,1.54689,1.54704,141300000.0
2005-08-31 16:57:00,1.5471,1.54725,1.54705,1.54725,206000001.0
2005-08-31 16:58:00,1.5472,1.54743,1.54706,1.54716,269499995.0
2005-08-31 16:59:00,1.5474,1.54757,1.54721,1.54757,200000000.0
2005-08-31 17:00:00,1.54748,1.54808,1.54748,1.54808,369000001.0
2005-08-31 17:01:00,1.54799,1.5481,1.54774,1.54802,319800005.0
2005-08-31 17:02:00,1.54796,1.54809,1.54786,1.548,346200004.0
2005-08-31 17:03:00,1.54798,1.54798,1.54751,1.54751,330800002.0
2005-08-31 17:04:00,1.54752,1.54767,1.54721,1.54739,289299999.0
2005-08-31 17:05:00,1.54749,1.54786,1.54749,1.5478,274900000.0
2005-08-31 17:06:00,1.54759,1.54796,1.54759,1.54796,217200004.0
2005-08-31 17:07:00,1.5481,1.54821,1.54799,1.54799,260899996.0
2005-08-31 17:08:00,1.54787,1.54804,1.54774,1.54804,520900000.0
2005-08-31 17:09:00,1.54808,1.54819,1.54801,1.5481,224200002.0
2005-08-31 17:10:00,1.54814,1.54814,1.54779,1.54779,173500001.0
2005-08-31 17:11:00,1.54798,1.54809,1.54783,1.54784,242400002.0
2005-08-31 17:12:00,1.54792,1.54812,1.54785,1.54803,369399999.0
2005-08-31 17:13:00,1.54818,1.54818,1.54795,1.54803,434900003.0
2005-08-31 17:14:00,1.5482,1.5482,1.54798,1.54798,87900000.0
2005-08-31 17:15:00,1.5481,1.54819,1.54793,1.54805,286900001.0
2005-08-31 17:16:00,1.54811,1.54826,1.54801,1.54808,405100000.0
2005-08-31 17:17:00,1.54796,1.54823,1.54796,1.54823,194700000.0
2005-08-31 17:18:00,1.54815,1.54815,1.5478,1.5478,314100001.0
2005-08-31 17:19:00,1.54813,1.54813,1.54797,1.54802,119900000.0
2005-08-31 17:20:00,1.54802,1.54812,1.54784,1.54792,212500002.0
2005-08-31 17:21:00,1.54783,1.54802,1.54777,1.54792,412000001.0
2005-08-31 17:22:00,1.54788,1.54788,1.54766,1.54772,185000002.0
2005-08-31 17:23:00,1.54782,1.54788,1.54768,1.54781,253000002.0
2005-08-31 17:24:00,1.54774,1.54781,1.5475,1.54765,466200002.0
2005-08-31 17:25:00,1.54758,1.5477,1.54754,1.54763,189500000.0
2005-08-31 17:26:00,1.5476,1.54773,1.54747,1.54753,356600002.0
2005-08-31 17:27:00,1.54752,1.54782,1.54752,1.54782,322500003.0
2005-08-31 17:28:00,1.54768,1.54787,1.54765,1.54784,320900002.0
2005-08-31 17:29:00,1.54768,1.54785,1.54768,1.54785,103000000.0
2005-08-31 17:30:00,1.54765,1.54793,1.54765,1.54793,152800001.0
2005-08-31 17:31:00,1.54776,1.54792,1.54769,1.54783,389599994.0
2005-08-31 17:32:00,1.54753,1.54785,1.54753,1.54785,191300000.0
2005-08-31 17:33:00,1.54773,1.54782,1.54748,1.54755,172000002.0
2005-08-31 17:34:00,1.54756,1.54781,1.54743,1.54781,217900000.0
2005-08-31 17:35:00,1.54768,1.54768,1.54719,1.5473,241400001.0
2005-08-31 17:36:00,1.54719,1.54744,1.54703,1.54729,123400003.0
2005-08-31 17:37:00,1.54728,1.5475,1.54722,1.54736,230300003.0
2005-08-31 17:38:00,1.54713,1.54733,1.54713,1.54727,198499997.0
2005-08-31 17:39:00,1.54722,1.54754,1.54722,1.54754,357599994.0
2005-08-31 17:40:00,1.54744,1.54759,1.54729,1.54747,207700002.0
2005-08-31 17:41:00,1.54758,1.54763,1.54741,1.54741,324800003.0
2005-08-31 17:42:00,1.54734,1.54749,1.54713,1.54715,237300000.0
2005-08-31 17:43:00,1.54694,1.54709,1.54673,1.54673,314999999.0
2005-08-31 17:44:00,1.54679,1.547,1.54661,1.54687,192800003.0
2005-08-31 17:45:00,1.54667,1.54699,1.54667,1.5469,251100002.0
2005-08-31 17:46:00,1.54684,1.54702,1.54684,1.54702,115799998.0
2005-08-31 17:47:00,1.54704,1.54704,1.54674,1.54688,160500000.0
2005-08-31 17:48:00,1.54698,1.54737,1.54698,1.54725,247899997.0
2005-08-31 17:49:00,1.54726,1.54751,1.54717,1.54729,533700004.0
2005-08-31 17:50:00,1.54741,1.54754,1.54738,1.54748,151400000.0
2005-08-31 17:51:00,1.5473,1.54741,1.54725,1.54737,396800001.0
2005-08-31 17:52:00,1.54712,1.54723,1.54701,1.54712,263899999.0
2005-08-31 17:53:00,1.54709,1.54721,1.547,1.54712,258900002.0
2005-08-31 17:54:00,1.54725,1.54736,1.54706,1.54707,223100001.0
2005-08-31 17:55:00,1.54719,1.54736,1.54718,1.54718,324899999.0
2005-08-31 17:56:00,1.54714,1.54732,1.54682,1.54692,202200004.0
2005-08-31 17:57:00,1.54682,1.54696,1.54674,1.54684,285899999.0
2005-08-31 17:58:00,1.54674,1.54699,1.54658,1.54686,198000001.0
2005-08-31 17:59:00,1.54686,1.54704,1.54672,1.54686,336799999.0
2005-08-31 18:00:00,1.54678,1.54699,1.54678,1.54685,330399995.0
2005-08-31 18:01:00,1.5471,1.5476,1.5471,1.5475,1908199993.0
2005-08-31 18:02:00,1.5474,1.5476,1.5474,1.5475,1908199993.0
2005-08-31 18:03:00,1.5474,1.5476,1.5474,1.5476,1908199993.0
2005-08-31 18:04:00,1.5476,1.5476,1.5474,1.5476,1908199993.0
2005-08-31 18:05:00,1.5476,1.5476,1.5474,1.5476,1908199993.0
2005-08-31 18:06:00,1.5475,1.5476,1.5475,1.5476,1908199993.0
2005-08-31 18:07:00,1.5476,1.5476,1.5473,1.5473,1908199993.0
2005-08-31 18:08:00,1.5475,1.5476,1.5474,1.5475,1908199993.0
2005-08-31 18:09:00,1.54734,1.54752,1.54718,1.54724,1908199993.0
2005-08-31 18:10:00,1.5476,1.5476,1.5474,1.5475,1505300006.0
2005-08-31 18:11:00,1.54719,1.54738,1.54706,1.5472,1505300006.0
2005-08-31 18:12:00,1.5472,1.5472,1.54688,1.54703,1703599998.0
2005-08-31 18:13:00,1.54718,1.54725,1.54698,1.54715,1153999995.0
2005-08-31 18:14:00,1.5473,1.5474,1.5473,1.5474,1012200007.0
2005-08-31 18:15:00,1.54703,1.54715,1.54691,1.54691,1012200007.0
2005-08-31 18:16:00,1.5469,1.5473,1.5469,1.5472,657700000.0
2005-08-31 18:17:00,1.5473,1.5475,1.5472,1.5474,657700000.0
2005-08-31 18:18:00,1.54721,1.54748,1.54706,1.54726,657700000.0
2005-08-31 18:19:00,1.54756,1.54756,1.5472,1.54738,2117799986.0
2005-08-31 18:20:00,1.54757,1.54765,1.54733,1.54741,2072200001.0
2005-08-31 18:21:00,1.54739,1.54749,1.54718,1.54735,797899999.0
2005-08-31 18:22:00,1.54725,1.54748,1.54714,1.54748,807800005.0
2005-08-31 18:23:00,1.5475,1.5476,1.5474,1.5476,1442100001.0
2005-08-31 18:24:00,1.5475,1.5476,1.5474,1.5474,1442100001.0
2005-08-31 18:25:00,1.5475,1.5475,1.5469,1.5471,1442100001.0
2005-08-31 18:26:00,1.5469,1.5472,1.5463,1.5465,1442100001.0
2005-08-31 18:27:00,1.54653,1.54681,1.54638,1.54668,1442100001.0
2005-08-31 18:28:00,1.5468,1.54698,1.54674,1.54698,1993200002.0
2005-08-31 18:29:00,1.54683,1.54698,1.54668,1.54674,1934000012.0
2005-08-31 18:30:00,1.5467,1.54713,1.54662,1.54698,909800001.0
2005-08-31 18:31:00,1.54698,1.54723,1.54689,1.54723,1115300005.0
2005-08-31 18:32:00,1.54723,1.54737,1.5471,1.54725,1187799998.0
2005-08-31 18:33:00,1.54717,1.54731,1.54703,1.54731,2124700010.0
2005-08-31 18:34:00,1.5474,1.5478,1.5472,1.5478,1671400002.0
2005-08-31 18:35:00,1.5478,1.5478,1.5478,1.5478,1671400002.0
2005-08-31 18:36:00,1.54759,1.54768,1.54744,1.5476,1671400002.0
2005-08-31 18:37:00,1.54762,1.54762,1.54733,1.54745,2043600002.0
2005-08-31 18:38:00,1.54745,1.54758,1.5473,1.54745,1614600004.0
2005-08-31 18:39:00,1.5475,1.54763,1.5474,1.54754,1773999983.0
2005-08-31 18:40:00,1.5476,1.5476,1.5476,1.5476,1013200000.0
2005-08-31 18:41:00,1.54735,1.54752,1.54728,1.54736,1013200000.0
2005-08-31 18:42:00,1.54721,1.5473,1.54703,1.54713,1090099994.0
2005-08-31 18:43:00,1.54711,1.54719,1.54692,1.54703,616099998.0
2005-08-31 18:44:00,1.54702,1.54714,1.54685,1.54697,919200003.0
2005-08-31 18:45:00,1.54705,1.54722,1.54688,1.54706,568800002.0
2005-08-31 18:46:00,1.54716,1.54735,1.54713,1.54731,221100004.0
2005-08-31 18:47:00,1.54727,1.54748,1.54727,1.54748,142000000.0
2005-08-31 18:48:00,1.54732,1.54747,1.54709,1.54715,1310400002.0
2005-08-31 18:49:00,1.5475,1.54763,1.54741,1.54763,328399998.0
2005-08-31 18:50:00,1.54759,1.54759,1.54734,1.54736,392899999.0
2005-08-31 18:51:00,1.54731,1.5475,1.54706,1.54725,1663199991.0
2005-08-31 18:52:00,1.54722,1.54728,1.54694,1.54703,1378000006.0
2005-08-31 18:53:00,1.54699,1.54699,1.54665,1.54679,1420999994.0
2005-08-31 18:54:00,1.54674,1.54693,1.54674,1.54683,779600002.0
2005-08-31 18:55:00,1.54689,1.54701,1.54676,1.54676,1649300012.0
2005-08-31 18:56:00,1.54687,1.54694,1.54671,1.54687,861599996.0
2005-08-31 18:57:00,1.54684,1.54704,1.54684,1.54704,803299999.0
2005-08-31 18:58:00,1.54695,1.54703,1.54668,1.54673,967300005.0
2005-08-31 18:59:00,1.54687,1.54707,1.54683,1.54695,1559500002.0
2005-08-31 19:00:00,1.54698,1.54714,1.54679,1.54706,458600004.0
2005-08-31 19:01:00,1.54717,1.54722,1.54701,1.54707,407700002.0
2005-08-31 19:02:00,1.54689,1.5471,1.54689,1.54702,791199999.0
2005-08-31 19:03:00,1.54702,1.54708,1.54694,1.54694,545199999.0
2005-08-31 19:04:00,1.54685,1.54706,1.54685,1.54694,426100001.0
2005-08-31 19:05:00,1.54687,1.54702,1.54677,1.54682,567600001.0
2005-08-31 19:06:00,1.54686,1.54696,1.54667,1.54669,2004100002.0
2005-08-31 19:07:00,1.54678,1.54685,1.54661,1.54661,628400004.0
2005-08-31 19:08:00,1.54669,1.54686,1.54664,1.54679,1580699996.0
2005-08-31 19:09:00,1.54681,1.54695,1.54662,1.54674,1370700002.0
2005-08-31 19:10:00,1.54687,1.54693,1.54671,1.54687,758300000.0
2005-08-31 19:11:00,1.54687,1.54696,1.54678,1.5469,1469500002.0
2005-08-31 19:12:00,1.54597,1.54663,1.54597,1.54643,733500007.0
2005-08-31 19:13:00,1.5468,1.54695,1.54674,1.54695,433100005.0
2005-08-31 19:14:00,1.54679,1.54693,1.54677,1.54693,391500001.0
2005-08-31 19:15:00,1.54694,1.54702,1.54686,1.54695,1318300005.0
2005-08-31 19:16:00,1.5469,1.54705,1.54678,1.54689,500900009.0
2005-08-31 19:17:00,1.547,1.54714,1.54689,1.54689,889000004.0
2005-08-31 19:18:00,1.54711,1.54711,1.54689,1.54689,636499998.0
2005-08-31 19:19:00,1.547,1.54718,1.5469,1.54706,894600001.0
2005-08-31 19:20:00,1.54717,1.54723,1.54693,1.54718,1190600008.0
2005-08-31 19:21:00,1.54716,1.54719,1.54702,1.54702,986799994.0
2005-08-31 19:22:00,1.54714,1.54721,1.54701,1.54708,217299999.0
2005-08-31 19:23:00,1.54702,1.54725,1.54696,1.54708,733399999.0
2005-08-31 19:24:00,1.54675,1.54703,1.5465,1.54687,630700002.0
2005-08-31 19:25:00,1.54705,1.54729,1.54705,1.54725,1029399999.0
2005-08-31 19:26:00,1.54719,1.54733,1.54708,1.54717,1099200000.0
2005-08-31 19:27:00,1.54705,1.54721,1.54698,1.54716,1018599998.0
2005-08-31 19:28:00,1.54706,1.54722,1.54705,1.54718,348799999.0
2005-08-31 19:29:00,1.54718,1.54725,1.54697,1.54697,779300001.0
2005-08-31 19:31:00,1.54725,1.54725,1.54699,1.54705,1572600003.0
2005-08-31 19:32:00,1.54717,1.54725,1.54706,1.54706,825799995.0
2005-08-31 19:33:00,1.54706,1.54725,1.54704,1.54717,911600000.0
2005-08-31 19:34:00,1.54705,1.54726,1.54687,1.54719,1920600006.0
2005-08-31 19:35:00,1.54709,1.54725,1.54691,1.54725,1056300005.0
2005-08-31 19:36:00,1.54725,1.54725,1.54691,1.54698,799100002.0
2005-08-31 19:37:00,1.54707,1.54724,1.54705,1.54724,431500007.0
2005-08-31 19:38:00,1.54723,1.5473,1.54711,1.5472,676300006.0
2005-08-31 19:39:00,1.54713,1.54729,1.54701,1.54716,1223499999.0
2005-08-31 19:40:00,1.54722,1.54729,1.54708,1.54708,717999997.0
2005-08-31 19:41:00,1.54712,1.5473,1.54712,1.5473,431900001.0
2005-08-31 19:42:00,1.54719,1.54732,1.54703,1.54715,647100003.0
2005-08-31 19:43:00,1.54722,1.54722,1.54692,1.54704,432999997.0
2005-08-31 19:44:00,1.54712,1.54721,1.54693,1.54703,1059900001.0
2005-08-31 19:45:00,1.5469,1.54712,1.54686,1.54712,280500001.0
2005-08-31 19:46:00,1.54715,1.54715,1.54695,1.5471,814399998.0
2005-08-31 19:47:00,1.54688,1.5471,1.54688,1.54709,138900000.0
2005-08-31 19:48:00,1.5471,1.54712,1.54702,1.54702,549000002.0
2005-08-31 19:49:00,1.54703,1.54721,1.54696,1.54721,1179700010.0
2005-08-31 19:50:00,1.54714,1.54714,1.54701,1.54705,130400000.0
2005-08-31 19:51:00,1.54697,1.54713,1.54696,1.54707,732100011.0
2005-08-31 19:52:00,1.54712,1.54713,1.54692,1.54705,540200004.0
2005-08-31 19:53:00,1.54715,1.54715,1.54692,1.54694,622199998.0
2005-08-31 19:54:00,1.54708,1.54718,1.54699,1.54707,282799999.0
2005-08-31 19:55:00,1.5473,1.54736,1.54714,1.54714,587099999.0
2005-08-31 19:56:00,1.54714,1.54731,1.54705,1.54723,1269100007.0
2005-08-31 19:57:00,1.54713,1.54733,1.54706,1.54725,1474099998.0
2005-08-31 19:58:00,1.54711,1.54735,1.5471,1.54725,1616000003.0
2005-08-31 19:59:00,1.54728,1.5473,1.54711,1.54713,1092900010.0
2005-08-31 20:00:00,1.54725,1.5473,1.54705,1.54705,677899997.0
2005-08-31 20:01:00,1.5472,1.54724,1.54699,1.54717,808300007.0
2005-08-31 20:02:00,1.54702,1.54718,1.54698,1.54715,472000005.0
2005-08-31 20:03:00,1.54706,1.54725,1.54706,1.54725,191099998.0
2005-08-31 20:04:00,1.54724,1.54728,1.54714,1.54721,305700000.0
2005-08-31 20:05:00,1.54722,1.54722,1.54705,1.54713,366899997.0
2005-08-31 20:06:00,1.54722,1.54732,1.54722,1.54727,446300000.0
2005-08-31 20:07:00,1.54723,1.54729,1.54715,1.54718,131200003.0
2005-08-31 20:08:00,1.54725,1.54733,1.54708,1.54721,1531999998.0
2005-08-31 20:09:00,1.54718,1.54724,1.54704,1.5471,326799999.0
2005-08-31 20:10:00,1.54693,1.54705,1.54638,1.54669,225000004.0
2005-08-31 20:11:00,1.54719,1.54727,1.54708,1.54715,996300016.0
2005-08-31 20:12:00,1.54724,1.54733,1.54711,1.54714,346700003.0
2005-08-31 20:13:00,1.54708,1.5473,1.54707,1.54722,1879200005.0
2005-08-31 20:14:00,1.5472,1.54725,1.54701,1.54709,502600009.0
2005-08-31 20:15:00,1.54722,1.54734,1.54713,1.54722,1163600007.0
2005-08-31 20:16:00,1.54722,1.54733,1.54714,1.54722,1839000004.0
2005-08-31 20:17:00,1.54725,1.54727,1.54709,1.54722,308500003.0
2005-08-31 20:18:00,1.54714,1.54722,1.54685,1.54692,421700001.0
2005-08-31 20:19:00,1.5472,1.5472,1.5471,1.5472,861100009.0
2005-08-31 20:20:00,1.5473,1.5476,1.5473,1.5476,861100009.0
2005-08-31 20:21:00,1.54744,1.54744,1.54716,1.54737,861100009.0
2005-08-31 20:22:00,1.5473,1.54749,1.54728,1.54745,600900000.0
2005-08-31 20:23:00,1.54715,1.54738,1.54708,1.54722,1214100000.0
2005-08-31 20:24:00,1.54721,1.54721,1.5468,1.54693,530200003.0
2005-08-31 20:25:00,1.54694,1.54721,1.54688,1.54721,868200004.0
2005-08-31 20:26:00,1.54721,1.54721,1.54705,1.5471,266099998.0
2005-08-31 20:27:00,1.54725,1.54733,1.5471,1.5472,406700002.0
2005-08-31 20:28:00,1.5474,1.5474,1.5471,1.5472,1492700001.0
2005-08-31 20:29:00,1.54704,1.54712,1.54679,1.54701,1492700001.0
2005-08-31 20:30:00,1.5472,1.5472,1.5472,1.5472,430399998.0
2005-08-31 20:31:00,1.5473,1.5473,1.5472,1.5472,430399998.0
2005-08-31 20:33:00,1.54702,1.54709,1.54679,1.54679,430399998.0
2005-08-31 20:34:00,1.54675,1.547,1.54675,1.54695,479499998.0
2005-08-31 20:35:00,1.54691,1.54691,1.54668,1.54678,376400001.0
2005-08-31 20:36:00,1.54685,1.54695,1.54661,1.54687,609600001.0
2005-08-31 20:37:00,1.54692,1.54692,1.5466,1.5466,946100009.0
2005-08-31 20:38:00,1.54666,1.54694,1.54665,1.54685,1752500018.0
2005-08-31 20:39:00,1.54673,1.54709,1.54673,1.54709,1209900001.0
2005-08-31 20:40:00,1.54696,1.54706,1.54682,1.54695,1386200007.0
2005-08-31 20:41:00,1.54687,1.547,1.54671,1.5469,352700000.0
2005-08-31 20:42:00,1.54654,1.5467,1.54627,1.54629,250899994.0
2005-08-31 20:43:00,1.547,1.54707,1.5468,1.5468,979899998.0
2005-08-31 20:44:00,1.54694,1.54708,1.54678,1.54681,1313600007.0
2005-08-31 20:45:00,1.54688,1.54706,1.54684,1.54684,729699997.0
2005-08-31 20:46:00,1.54634,1.54659,1.546,1.54644,307400002.0
2005-08-31 20:47:00,1.54698,1.54698,1.54672,1.54682,618200005.0
2005-08-31 20:48:00,1.54685,1.54703,1.5467,1.54684,1560499998.0
2005-08-31 20:49:00,1.54675,1.54711,1.54675,1.54711,888000002.0
2005-08-31 20:50:00,1.54706,1.54714,1.54692,1.54713,1865100005.0
2005-08-31 20:51:00,1.54701,1.54713,1.54692,1.547,451400002.0
2005-08-31 20:52:00,1.54707,1.54722,1.54701,1.54721,1621300009.0
2005-08-31 20:53:00,1.5472,1.54729,1.54696,1.54696,1470800015.0
2005-08-31 20:54:00,1.54699,1.54717,1.54688,1.54704,802299999.0
2005-08-31 20:55:00,1.54717,1.54717,1.54696,1.54696,621500002.0
2005-08-31 20:56:00,1.5474,1.5474,1.5471,1.5472,1447200002.0
2005-08-31 20:57:00,1.5473,1.5476,1.5472,1.5475,1447200002.0
2005-08-31 20:58:00,1.5476,1.5476,1.5472,1.5475,1447200002.0
2005-08-31 20:59:00,1.5474,1.5476,1.5469,1.5469,1447200002.0
2005-08-31 21:00:00,1.5467,1.5472,1.5467,1.5471,1447200002.0
2005-08-31 21:01:00,1.5472,1.5472,1.5469,1.5471,1447200002.0
2005-08-31 21:02:00,1.5468,1.54693,1.54667,1.54688,1447200002.0
2005-08-31 21:03:00,1.54689,1.54713,1.54687,1.547,1778600013.0
2005-08-31 21:04:00,1.54702,1.54703,1.54684,1.54684,299500006.0
2005-08-31 21:05:00,1.54702,1.54715,1.54693,1.54693,869600000.0
2005-08-31 21:06:00,1.54691,1.54726,1.54673,1.547,436299999.0
2005-08-31 21:07:00,1.54709,1.54709,1.54693,1.54694,517200004.0
2005-08-31 21:08:00,1.5469,1.54705,1.54684,1.54705,472900002.0
2005-08-31 21:09:00,1.54691,1.54705,1.54686,1.54697,661699995.0
2005-08-31 21:10:00,1.54704,1.54704,1.54686,1.5469,1091700005.0
2005-08-31 21:11:00,1.54696,1.54703,1.54684,1.54696,752500004.0
2005-08-31 21:12:00,1.54705,1.54707,1.54686,1.54698,355500003.0
2005-08-31 21:13:00,1.547,1.54705,1.5469,1.54698,823300001.0
2005-08-31 21:14:00,1.54702,1.54705,1.54683,1.54696,750200006.0
2005-08-31 21:15:00,1.54703,1.54718,1.5469,1.54705,833700003.0
2005-08-31 21:16:00,1.54703,1.54723,1.54687,1.54704,732899999.0
2005-08-31 21:17:00,1.54714,1.54735,1.54709,1.5472,1456300008.0
2005-08-31 21:18:00,1.54714,1.54722,1.54694,1.54716,561000005.0
2005-08-31 21:19:00,1.54704,1.54708,1.54679,1.54692,513000003.0
2005-08-31 21:20:00,1.5473,1.5473,1.5473,1.5473,1693500005.0
2005-08-31 21:21:00,1.5472,1.5473,1.5471,1.5472,1693500005.0
2005-08-31 21:22:00,1.54703,1.54714,1.5468,1.54687,1693500005.0
2005-08-31 21:23:00,1.54686,1.547,1.54666,1.5467,968900006.0
2005-08-31 21:24:00,1.54678,1.5469,1.54671,1.5468,616600004.0
2005-08-31 21:25:00,1.54688,1.54707,1.54677,1.54694,1319100001.0
2005-08-31 21:26:00,1.54683,1.54698,1.54681,1.54692,510300004.0
2005-08-31 21:27:00,1.54695,1.54695,1.54682,1.5469,569800004.0
2005-08-31 21:28:00,1.54692,1.54703,1.54679,1.54679,568400010.0
2005-08-31 21:29:00,1.54692,1.54699,1.54678,1.54687,336400005.0
2005-08-31 21:30:00,1.54698,1.54704,1.54687,1.54704,510299993.0
2005-08-31 21:31:00,1.54704,1.54704,1.54682,1.54682,510399999.0
2005-08-31 21:33:00,1.54697,1.54705,1.54691,1.54691,112800001.0
2005-08-31 21:34:00,1.54658,1.54683,1.54613,1.54659,1479699996.0
2005-08-31 21:35:00,1.5469,1.54705,1.54688,1.547,1116600004.0
2005-08-31 21:36:00,1.54699,1.54713,1.54695,1.54705,210600001.0
2005-08-31 21:37:00,1.54698,1.54698,1.54678,1.54678,427700007.0
2005-08-31 21:38:00,1.54688,1.54695,1.54673,1.54687,260299998.0
2005-08-31 21:39:00,1.54693,1.54693,1.54667,1.54688,223199999.0
2005-08-31 21:40:00,1.5469,1.54695,1.54674,1.54675,600100006.0
2005-08-31 21:41:00,1.54685,1.54695,1.54672,1.54681,872699998.0
2005-08-31 21:42:00,1.5467,1.54687,1.54614,1.54616,551800006.0
2005-08-31 21:43:00,1.5469,1.54697,1.54678,1.54685,866699995.0
2005-08-31 21:44:00,1.54693,1.54695,1.54674,1.54674,1393199996.0
2005-08-31 21:45:00,1.54667,1.54689,1.54666,1.54688,757700002.0
2005-08-31 21:46:00,1.54686,1.5469,1.54664,1.54664,1549200009.0
2005-08-31 21:47:00,1.54681,1.54698,1.54673,1.54679,1239400009.0
2005-08-31 21:48:00,1.54688,1.54697,1.54678,1.54688,442099998.0
2005-08-31 21:49:00,1.54697,1.54704,1.54679,1.5468,973299999.0
2005-08-31 21:50:00,1.54681,1.54698,1.54677,1.54686,191199998.0
2005-08-31 21:51:00,1.54691,1.54705,1.54687,1.547,546099999.0
2005-08-31 21:52:00,1.54674,1.54684,1.54644,1.54662,1549200010.0
2005-08-31 21:53:00,1.54686,1.54709,1.5468,1.54709,533699999.0
2005-08-31 21:54:00,1.54713,1.54713,1.54698,1.54698,205899999.0
2005-08-31 21:55:00,1.54712,1.54723,1.54699,1.54704,547900004.0
2005-08-31 21:56:00,1.54712,1.54712,1.54684,1.54688,531699998.0
2005-08-31 21:57:00,1.547,1.54705,1.54689,1.54698,252600001.0
2005-08-31 21:58:00,1.54695,1.54703,1.54684,1.54696,701299995.0
2005-08-31 21:59:00,1.54652,1.5471,1.54614,1.54658,1340200010.0
2005-08-31 22:00:00,1.54682,1.54697,1.54678,1.54693,674800002.0
2005-08-31 22:01:00,1.54697,1.54705,1.54694,1.54703,365800003.0
2005-08-31 22:02:00,1.54694,1.54702,1.54671,1.54685,1126599996.0
2005-08-31 22:03:00,1.5465,1.54677,1.54636,1.54643,450299996.0
2005-08-31 22:04:00,1.54693,1.54696,1.54667,1.54688,554900001.0
2005-08-31 22:05:00,1.54698,1.54704,1.54688,1.54697,440299998.0
2005-08-31 22:06:00,1.54695,1.54703,1.5468,1.54696,583900005.0
2005-08-31 22:07:00,1.54682,1.54682,1.54629,1.54632,220199999.0
2005-08-31 22:08:00,1.54692,1.54697,1.54677,1.5469,325600003.0
2005-08-31 22:09:00,1.5469,1.5469,1.54672,1.5468,395800002.0
2005-08-31 22:10:00,1.54627,1.54669,1.54623,1.54623,204700004.0
2005-08-31 22:11:00,1.54693,1.54699,1.54684,1.54693,232600000.0
2005-08-31 22:12:00,1.54697,1.54704,1.54682,1.54692,584900008.0
2005-08-31 22:13:00,1.54671,1.54685,1.54661,1.54675,218700000.0
2005-08-31 22:14:00,1.54671,1.54685,1.54664,1.5468,370600000.0
2005-08-31 22:15:00,1.54664,1.54694,1.54664,1.54686,806000006.0
2005-08-31 22:16:00,1.54686,1.54693,1.54671,1.54678,374400001.0
2005-08-31 22:17:00,1.54703,1.54703,1.54679,1.54698,267700002.0
2005-08-31 22:18:00,1.54647,1.54666,1.54618,1.54638,469400002.0
2005-08-31 22:19:00,1.54677,1.54694,1.54668,1.54692,299699997.0
2005-08-31 22:20:00,1.54682,1.54682,1.54652,1.54658,396800002.0
2005-08-31 22:21:00,1.54665,1.54673,1.54656,1.54659,330600000.0
2005-08-31 22:22:00,1.54663,1.54681,1.54658,1.54678,937300002.0
2005-08-31 22:23:00,1.54672,1.54691,1.54663,1.54691,192900002.0
2005-08-31 22:24:00,1.54664,1.5468,1.54657,1.54673,281199998.0
2005-08-31 22:25:00,1.54672,1.54674,1.54644,1.54644,558600007.0
2005-08-31 22:26:00,1.54642,1.5467,1.54642,1.54648,856600005.0
2005-08-31 22:27:00,1.54649,1.5467,1.54629,1.54655,282500003.0
2005-08-31 22:28:00,1.54662,1.5467,1.54647,1.54648,717000004.0
2005-08-31 22:29:00,1.54665,1.5467,1.54648,1.54659,963900003.0
2005-08-31 22:30:00,1.5464,1.5466,1.54628,1.5465,765599996.0
2005-08-31 22:31:00,1.54657,1.54658,1.54629,1.54641,317300003.0
2005-08-31 22:32:00,1.54657,1.54661,1.54642,1.54642,278100000.0
2005-08-31 22:33:00,1.5464,1.54665,1.54637,1.54665,204300000.0
2005-08-31 22:34:00,1.54661,1.54661,1.54635,1.54643,312100004.0
2005-08-31 22:35:00,1.54663,1.54663,1.54645,1.54646,172500000.0
2005-08-31 22:36:00,1.54659,1.54664,1.54641,1.54659,859400004.0
2005-08-31 22:37:00,1.54643,1.54665,1.54639,1.5466,233700002.0
2005-08-31 22:38:00,1.54599,1.54632,1.54586,1.54593,448000004.0
2005-08-31 22:39:00,1.5463,1.54655,1.5462,1.54655,777699995.0
2005-08-31 22:40:00,1.54655,1.5466,1.54627,1.54646,616300000.0
2005-08-31 22:41:00,1.54595,1.54657,1.54583,1.54607,785400005.0
2005-08-31 22:42:00,1.54643,1.54665,1.5464,1.5465,816500002.0
2005-08-31 22:43:00,1.54645,1.54668,1.54632,1.54665,1254900001.0
2005-08-31 22:44:00,1.54646,1.54659,1.54631,1.54651,355599999.0
2005-08-31 22:45:00,1.54632,1.54645,1.5461,1.54628,190200002.0
2005-08-31 22:46:00,1.54624,1.54646,1.54619,1.54646,110500000.0
2005-08-31 22:47:00,1.54657,1.54662,1.54637,1.54637,167700001.0
2005-08-31 22:48:00,1.54629,1.54645,1.54621,1.5463,267800000.0
2005-08-31 22:49:00,1.5464,1.54655,1.54631,1.54645,694300000.0
2005-08-31 22:50:00,1.54655,1.54664,1.54638,1.54638,188899998.0
2005-08-31 22:51:00,1.54634,1.54653,1.54626,1.54653,575600004.0
2005-08-31 22:52:00,1.54646,1.54668,1.54632,1.54655,397999999.0
2005-08-31 22:53:00,1.54652,1.54668,1.54647,1.54668,163700000.0
2005-08-31 22:54:00,1.54665,1.54667,1.54636,1.54636,548399999.0
2005-08-31 22:55:00,1.54642,1.54662,1.54637,1.54662,373000002.0
2005-08-31 22:56:00,1.54648,1.54667,1.54648,1.54667,48900000.0
2005-08-31 22:57:00,1.54616,1.54645,1.54612,1.54634,405199999.0
2005-08-31 22:58:00,1.54654,1.54672,1.5465,1.54654,276699997.0
2005-08-31 22:59:00,1.54627,1.54655,1.54613,1.5464,690199996.0
2005-08-31 23:00:00,1.54559,1.54618,1.54552,1.54566,332299999.0
2005-08-31 23:01:00,1.54573,1.54638,1.54559,1.54612,249499997.0
2005-08-31 23:02:00,1.54627,1.5464,1.54588,1.54621,472999998.0
2005-08-31 23:03:00,1.5463,1.54633,1.54597,1.54611,299199998.0
2005-08-31 23:04:00,1.54592,1.54645,1.54568,1.54645,266899998.0
2005-08-31 23:05:00,1.5462,1.54631,1.54596,1.5463,323699999.0
2005-08-31 23:06:00,1.5461,1.54631,1.5457,1.54589,336100000.0
2005-08-31 23:07:00,1.54612,1.54619,1.54574,1.54586,416600004.0
2005-08-31 23:08:00,1.54622,1.54634,1.54582,1.54625,402699999.0
2005-08-31 23:09:00,1.54606,1.54626,1.54599,1.54615,357999993.0
2005-08-31 23:10:00,1.54593,1.54628,1.54579,1.5461,342800001.0
2005-08-31 23:11:00,1.5463,1.5463,1.54597,1.54597,212500001.0
2005-08-31 23:12:00,1.5461,1.54626,1.54574,1.54574,241600003.0
2005-08-31 23:13:00,1.5457,1.54651,1.54558,1.54632,333399997.0
2005-08-31 23:14:00,1.54577,1.54638,1.54563,1.54611,307200002.0
2005-08-31 23:15:00,1.54625,1.54625,1.54569,1.54605,296600000.0
2005-08-31 23:16:00,1.54655,1.54655,1.54553,1.54557,307000004.0
2005-08-31 23:17:00,1.54576,1.54629,1.54571,1.54623,332500000.0
2005-08-31 23:18:00,1.54635,1.54635,1.54566,1.54597,306500003.0
2005-08-31 23:19:00,1.54581,1.54628,1.54558,1.5461,470399993.0
2005-08-31 23:20:00,1.54615,1.5464,1.54599,1.54614,378399998.0
2005-08-31 23:21:00,1.54577,1.5463,1.54565,1.54601,420900003.0
2005-08-31 23:22:00,1.54556,1.54636,1.54556,1.54629,310200002.0
2005-08-31 23:23:00,1.54648,1.54656,1.54572,1.54573,291500002.0
2005-08-31 23:24:00,1.54566,1.54613,1.54558,1.54566,332900000.0
2005-08-31 23:25:00,1.5457,1.54626,1.54548,1.54607,333499996.0
2005-08-31 23:26:00,1.54579,1.54606,1.54566,1.54586,353400002.0
2005-08-31 23:27:00,1.5457,1.54632,1.54559,1.54604,318899999.0
2005-08-31 23:28:00,1.54571,1.5463,1.54561,1.54622,349500005.0
2005-08-31 23:29:00,1.54608,1.54611,1.54574,1.54585,583700002.0
2005-08-31 23:30:00,1.54574,1.54633,1.5456,1.54617,460999995.0
2005-08-31 23:31:00,1.54656,1.54656,1.5463,1.5463,188500002.0
2005-08-31 23:32:00,1.54607,1.54607,1.54548,1.5455,235400001.0
2005-08-31 23:33:00,1.54575,1.54603,1.54546,1.54549,351800000.0
2005-08-31 23:34:00,1.54539,1.54581,1.54482,1.5449,438999999.0
2005-08-31 23:35:00,1.54631,1.54639,1.54624,1.54626,49900000.0
2005-08-31 23:36:00,1.54638,1.54662,1.54638,1.54662,233300001.0
2005-08-31 23:37:00,1.5465,1.5465,1.5464,1.5464,93500002.0
2005-08-31 23:38:00,1.54654,1.54654,1.54626,1.54639,310500003.0
2005-08-31 23:39:00,1.54649,1.54649,1.54637,1.54637,83299999.0
2005-08-31 23:40:00,1.54592,1.54612,1.54569,1.54577,456900003.0
2005-08-31 23:41:00,1.54643,1.5465,1.54617,1.54624,379600001.0
2005-08-31 23:42:00,1.54592,1.54613,1.54567,1.54567,264399999.0
2005-08-31 23:43:00,1.54629,1.54639,1.54627,1.54639,70300001.0
2005-08-31 23:44:00,1.54632,1.5466,1.54632,1.54655,380100004.0
2005-08-31 23:45:00,1.54654,1.54674,1.5464,1.5464,227900001.0
2005-08-31 23:46:00,1.54636,1.54648,1.5463,1.54638,274100002.0
2005-08-31 23:47:00,1.54634,1.54646,1.54634,1.54646,89200003.0
2005-08-31 23:48:00,1.54648,1.54648,1.5463,1.5463,79100000.0
2005-08-31 23:49:00,1.54632,1.54632,1.54583,1.54606,243899998.0
2005-08-31 23:50:00,1.54636,1.54636,1.54608,1.54617,326900001.0
2005-08-31 23:51:00,1.54626,1.54636,1.54618,1.5462,217799999.0
2005-08-31 23:52:00,1.54635,1.54652,1.54624,1.54643,301399997.0
2005-08-31 23:53:00,1.5465,1.5465,1.54615,1.54624,277500000.0
2005-08-31 23:54:00,1.5464,1.54645,1.54612,1.54612,294200000.0
2005-08-31 23:55:00,1.54628,1.5464,1.54622,1.54635,69499998.0
2005-08-31 23:56:00,1.54647,1.54651,1.54628,1.5464,229799999.0
2005-08-31 23:57:00,1.5464,1.54648,1.54623,1.54635,205299999.0
2005-08-31 23:58:00,1.54635,1.5464,1.54622,1.54628,14400000.0
2005-08-31 23:59:00,1.54626,1.54646,1.54623,1.54646,285700001.0
2005-09-01 00:00:00,1.54644,1.54652,1.54644,1.54652,50400000.0
2005-09-01 00:01:00,1.54604,1.54635,1.5459,1.54622,273200002.0
2005-09-01 00:02:00,1.54644,1.54651,1.5463,1.5464,302099997.0
2005-09-01 00:03:00,1.54654,1.54668,1.54654,1.54668,145300000.0
2005-09-01 00:04:00,1.54668,1.54668,1.5464,1.54657,276699998.0
2005-09-01 00:05:00,1.54655,1.54668,1.54644,1.54654,381800001.0
2005-09-01 00:06:00,1.54652,1.54652,1.54634,1.54636,22400000.0
2005-09-01 00:07:00,1.54617,1.54642,1.54608,1.54642,325200003.0
2005-09-01 00:08:00,1.54625,1.5464,1.54625,1.5464,79900000.0
2005-09-01 00:09:00,1.5457,1.54644,1.54567,1.54568,293499997.0
2005-09-01 00:10:00,1.54625,1.5464,1.54604,1.54604,156600002.0
2005-09-01 00:11:00,1.54618,1.54638,1.54613,1.54626,297900002.0
2005-09-01 00:12:00,1.54635,1.54643,1.54623,1.54633,63399999.0
2005-09-01 00:13:00,1.54582,1.54601,1.54559,1.54582,393800001.0
2005-09-01 00:14:00,1.5462,1.54634,1.5461,1.54616,301599998.0
2005-09-01 00:15:00,1.54581,1.54607,1.54579,1.54581,316699998.0
2005-09-01 00:16:00,1.54603,1.54608,1.54578,1.54586,459500004.0
2005-09-01 00:17:00,1.54619,1.54649,1.54612,1.5463,305700000.0
2005-09-01 00:18:00,1.54637,1.54648,1.54621,1.54644,305200002.0
2005-09-01 00:19:00,1.54639,1.54652,1.54628,1.54638,237300002.0
2005-09-01 00:20:00,1.54576,1.54596,1.54562,1.54578,192899999.0
2005-09-01 00:21:00,1.54635,1.54635,1.54604,1.54604,277000001.0
2005-09-01 00:22:00,1.546,1.54623,1.54583,1.54622,410999999.0
2005-09-01 00:23:00,1.54605,1.54632,1.54588,1.5462,386600001.0
2005-09-01 00:24:00,1.54588,1.54616,1.54572,1.54586,359900002.0
2005-09-01 00:25:00,1.54597,1.54609,1.54573,1.54597,395799999.0
2005-09-01 00:26:00,1.5457,1.54589,1.54549,1.5455,416299999.0
2005-09-01 00:27:00,1.54627,1.54638,1.5462,1.54623,144800000.0
2005-09-01 00:28:00,1.5458,1.54607,1.54567,1.54587,353100000.0
2005-09-01 00:29:00,1.54643,1.54652,1.54628,1.54648,260299998.0
2005-09-01 00:30:00,1.54662,1.54676,1.54655,1.5466,218499998.0
2005-09-01 00:31:00,1.546,1.54638,1.546,1.54638,341599999.0
2005-09-01 00:32:00,1.54608,1.54651,1.54596,1.54603,404400003.0
2005-09-01 00:33:00,1.5465,1.54665,1.54642,1.54665,344299998.0
2005-09-01 00:34:00,1.5467,1.54677,1.54656,1.54661,377800007.0
2005-09-01 00:35:00,1.54669,1.54678,1.54664,1.54667,258800000.0
2005-09-01 00:36:00,1.54671,1.54678,1.54669,1.54672,98199998.0
2005-09-01 00:37:00,1.5466,1.54665,1.5466,1.54665,62300001.0
2005-09-01 00:38:00,1.54668,1.54668,1.54656,1.54657,187600002.0
2005-09-01 00:39:00,1.5466,1.5466,1.5465,1.5465,28799999.0
2005-09-01 00:40:00,1.5466,1.54665,1.54651,1.5466,103099997.0
2005-09-01 00:41:00,1.54658,1.54665,1.54652,1.5466,115800000.0
2005-09-01 00:42:00,1.5466,1.54665,1.54646,1.54646,385899999.0
2005-09-01 00:43:00,1.5466,1.54665,1.54637,1.54655,327200007.0
2005-09-01 00:44:00,1.54573,1.54632,1.54573,1.54605,209199999.0
2005-09-01 00:45:00,1.54658,1.54658,1.54639,1.5464,119500002.0
2005-09-01 00:46:00,1.54634,1.54663,1.54622,1.54661,534300000.0
2005-09-01 00:47:00,1.54658,1.54672,1.54649,1.54649,222299997.0
2005-09-01 00:48:00,1.54655,1.5467,1.54653,1.54661,384700009.0
2005-09-01 00:49:00,1.54619,1.54639,1.54598,1.54609,307599999.0
2005-09-01 00:50:00,1.5466,1.54665,1.54642,1.54657,204699996.0
2005-09-01 00:51:00,1.5463,1.54669,1.5463,1.54669,176599999.0
2005-09-01 00:52:00,1.54668,1.54668,1.54643,1.5466,188100001.0
2005-09-01 00:53:00,1.54655,1.54668,1.54641,1.54663,357800000.0
2005-09-01 00:54:00,1.54648,1.54665,1.54647,1.5466,261299996.0
2005-09-01 00:55:00,1.54623,1.54632,1.54588,1.54592,207800001.0
2005-09-01 00:56:00,1.54655,1.5466,1.5464,1.54649,160699999.0
2005-09-01 00:57:00,1.54633,1.54677,1.54633,1.5465,417600005.0
2005-09-01 00:58:00,1.5463,1.54667,1.54617,1.54629,421400004.0
2005-09-01 00:59:00,1.54656,1.54667,1.54634,1.54642,334499999.0
2005-09-01 01:00:00,1.54652,1.5466,1.54638,1.54643,344300001.0
2005-09-01 01:01:00,1.54643,1.54643,1.54616,1.5463,419700001.0
2005-09-01 01:02:00,1.5461,1.54625,1.5461,1.54625,237899999.0
2005-09-01 01:03:00,1.54618,1.5463,1.54608,1.54616,286099997.0
2005-09-01 01:04:00,1.54633,1.54647,1.5462,1.54634,441300003.0
2005-09-01 01:05:00,1.54642,1.54651,1.54634,1.54634,176500000.0
2005-09-01 01:06:00,1.5464,1.5465,1.54622,1.54635,205999997.0
2005-09-01 01:07:00,1.54639,1.54658,1.54637,1.54655,240799999.0
2005-09-01 01:08:00,1.5465,1.5465,1.54636,1.54638,173200000.0
2005-09-01 01:09:00,1.54645,1.54645,1.5463,1.54638,172699999.0
2005-09-01 01:10:00,1.54642,1.54642,1.54625,1.54626,234000000.0
2005-09-01 01:11:00,1.5464,1.54645,1.5464,1.54645,34300000.0
2005-09-01 01:12:00,1.54626,1.54643,1.54616,1.54627,361299997.0
2005-09-01 01:13:00,1.54632,1.5464,1.54613,1.54613,255599998.0
2005-09-01 01:14:00,1.5464,1.54648,1.5463,1.5464,347400002.0
2005-09-01 01:15:00,1.5465,1.54664,1.54641,1.54647,194500004.0
2005-09-01 01:16:00,1.5462,1.54635,1.5462,1.54635,147400002.0
2005-09-01 01:17:00,1.54638,1.54638,1.54585,1.54585,338500002.0
2005-09-01 01:18:00,1.5464,1.54648,1.54631,1.54631,149500002.0
2005-09-01 01:19:00,1.5465,1.54656,1.54635,1.54646,202699999.0
2005-09-01 01:20:00,1.54649,1.54653,1.54636,1.54637,229200000.0
2005-09-01 01:21:00,1.54618,1.54644,1.54618,1.54637,306999999.0
2005-09-01 01:22:00,1.54645,1.54656,1.5461,1.54614,288099998.0
2005-09-01 01:23:00,1.54628,1.54659,1.54628,1.54641,309799993.0
2005-09-01 01:24:00,1.54628,1.54651,1.54614,1.54651,183400000.0
2005-09-01 01:25:00,1.54648,1.54648,1.54608,1.54627,258900002.0
2005-09-01 01:26:00,1.54622,1.54643,1.54599,1.54599,364500000.0
2005-09-01 01:27:00,1.54607,1.54613,1.54589,1.54599,442100004.0
2005-09-01 01:28:00,1.54599,1.54623,1.54599,1.54623,422000002.0
2005-09-01 01:29:00,1.54608,1.5462,1.54601,1.54615,22400000.0
2005-09-01 01:30:00,1.54628,1.54629,1.54604,1.54604,407000003.0
2005-09-01 01:31:00,1.5461,1.5462,1.54601,1.54609,302500001.0
2005-09-01 01:32:00,1.54632,1.54643,1.54612,1.54636,356999999.0
2005-09-01 01:33:00,1.54635,1.54647,1.54622,1.54638,303300004.0
2005-09-01 01:34:00,1.54588,1.54633,1.54567,1.54612,224700001.0
2005-09-01 01:35:00,1.54635,1.54635,1.5462,1.5462,73600000.0
2005-09-01 01:36:00,1.54621,1.54647,1.54621,1.5464,314100001.0
2005-09-01 01:37:00,1.54637,1.54645,1.54626,1.5463,171400004.0
2005-09-01 01:38:00,1.54642,1.54646,1.54623,1.54641,399299999.0
2005-09-01 01:39:00,1.54588,1.54629,1.54582,1.54617,304400006.0
2005-09-01 01:40:00,1.54633,1.54636,1.54611,1.54636,134000003.0
2005-09-01 01:41:00,1.54642,1.54642,1.54619,1.54625,205800001.0
2005-09-01 01:42:00,1.54632,1.54648,1.54632,1.54642,115900000.0
2005-09-01 01:43:00,1.54632,1.54642,1.54617,1.54633,261200001.0
2005-09-01 01:44:00,1.54643,1.54651,1.54632,1.54632,239300004.0
2005-09-01 01:45:00,1.5462,1.54642,1.5462,1.54632,209400004.0
2005-09-01 01:46:00,1.5464,1.54648,1.54628,1.54644,411100002.0
2005-09-01 01:47:00,1.54641,1.54641,1.54617,1.54619,161500003.0
2005-09-01 01:48:00,1.54637,1.54644,1.54622,1.54622,131400000.0
2005-09-01 01:49:00,1.54635,1.54635,1.54605,1.54628,234199997.0
2005-09-01 01:50:00,1.54631,1.54643,1.54599,1.54608,270199998.0
2005-09-01 01:51:00,1.54602,1.54627,1.54602,1.54617,329500001.0
2005-09-01 01:52:00,1.5463,1.54647,1.54613,1.54619,329300003.0
2005-09-01 01:53:00,1.5463,1.54642,1.54619,1.54634,166800002.0
2005-09-01 01:54:00,1.54643,1.54643,1.54616,1.5464,219399999.0
2005-09-01 01:55:00,1.54628,1.5464,1.54614,1.54638,217800000.0
2005-09-01 01:56:00,1.54588,1.5461,1.54578,1.54609,414500001.0
2005-09-01 01:57:00,1.54642,1.54651,1.54634,1.54641,291000002.0
2005-09-01 01:58:00,1.54608,1.5462,1.54589,1.54589,303000000.0
2005-09-01 01:59:00,1.54624,1.5464,1.54621,1.54638,173899999.0
2005-09-01 02:00:00,1.54636,1.54636,1.54597,1.54599,129400000.0
2005-09-01 02:01:00,1.54598,1.54618,1.54593,1.54618,152699999.0
2005-09-01 02:02:00,1.5462,1.54629,1.54607,1.54618,303499999.0
2005-09-01 02:03:00,1.54635,1.54651,1.54624,1.54642,322499999.0
2005-09-01 02:04:00,1.54652,1.5467,1.54649,1.54655,469700004.0
2005-09-01 02:05:00,1.54657,1.54673,1.54647,1.54647,287899997.0
2005-09-01 02:06:00,1.54663,1.54663,1.54648,1.5465,236400001.0
2005-09-01 02:07:00,1.5465,1.54658,1.54634,1.54654,440000003.0
2005-09-01 02:08:00,1.5466,1.5466,1.54603,1.54603,253599997.0
2005-09-01 02:09:00,1.54632,1.54642,1.54626,1.5463,140500000.0
2005-09-01 02:10:00,1.54645,1.54662,1.54633,1.54638,332500002.0
2005-09-01 02:11:00,1.5464,1.54668,1.54633,1.54642,237700004.0
2005-09-01 02:12:00,1.5464,1.54647,1.54628,1.54637,265099998.0
2005-09-01 02:13:00,1.54647,1.54664,1.5464,1.5464,129100001.0
2005-09-01 02:14:00,1.54641,1.54663,1.54641,1.54657,225999997.0
2005-09-01 02:15:00,1.54651,1.54683,1.54651,1.5467,342800004.0
2005-09-01 02:16:00,1.54656,1.54677,1.54637,1.54637,275700000.0
2005-09-01 02:17:00,1.54633,1.54683,1.54633,1.54663,296700002.0
2005-09-01 02:18:00,1.54673,1.54687,1.54663,1.54666,251600003.0
2005-09-01 02:19:00,1.54661,1.54681,1.54649,1.54653,282800002.0
2005-09-01 02:20:00,1.54655,1.5467,1.54647,1.54657,303000003.0
2005-09-01 02:21:00,1.54664,1.54695,1.54662,1.54674,297100000.0
2005-09-01 02:22:00,1.54655,1.54655,1.54625,1.54625,239799997.0
2005-09-01 02:23:00,1.54616,1.54633,1.54603,1.54633,223000000.0
2005-09-01 02:24:00,1.54646,1.54674,1.54641,1.54674,451099999.0
2005-09-01 02:25:00,1.54648,1.54667,1.54644,1.54644,233800000.0
2005-09-01 02:26:00,1.5465,1.5465,1.5464,1.5464,103499997.0
2005-09-01 02:27:00,1.54661,1.54672,1.54637,1.54657,506800003.0
2005-09-01 02:28:00,1.54607,1.5463,1.54589,1.54599,334499998.0
2005-09-01 02:29:00,1.54637,1.54666,1.54637,1.54658,252599997.0
2005-09-01 02:30:00,1.54567,1.54625,1.54567,1.54606,295500004.0
2005-09-01 02:31:00,1.54617,1.54641,1.54593,1.54608,305800001.0
2005-09-01 02:32:00,1.54637,1.54651,1.54611,1.54611,428999997.0
2005-09-01 02:33:00,1.54624,1.54636,1.54624,1.54636,59900000.0
2005-09-01 02:34:00,1.5464,1.5464,1.5463,1.5463,39900002.0
2005-09-01 02:35:00,1.54649,1.54654,1.54631,1.54644,556399998.0
2005-09-01 02:36:00,1.5464,1.54656,1.54632,1.54641,220400000.0
2005-09-01 02:37:00,1.5463,1.54654,1.5463,1.5465,185400002.0
2005-09-01 02:38:00,1.54632,1.54655,1.54631,1.54649,395300003.0
2005-09-01 02:39:00,1.54648,1.54648,1.54633,1.54648,179100001.0
2005-09-01 02:40:00,1.5461,1.54635,1.54587,1.5462,362399999.0
2005-09-01 02:41:00,1.54631,1.54663,1.54631,1.54655,400500001.0
2005-09-01 02:42:00,1.54655,1.54656,1.54633,1.54643,259099999.0
2005-09-01 02:43:00,1.54648,1.54661,1.54633,1.54653,236600000.0
2005-09-01 02:44:00,1.54661,1.54678,1.54658,1.54658,229399999.0
2005-09-01 02:45:00,1.54662,1.54676,1.54648,1.54649,300999995.0
2005-09-01 02:46:00,1.54632,1.54672,1.54611,1.5463,511000002.0
2005-09-01 02:47:00,1.54631,1.5467,1.54631,1.5467,238400002.0
2005-09-01 02:48:00,1.54678,1.54684,1.54661,1.54669,346899997.0
2005-09-01 02:49:00,1.54652,1.54671,1.5465,1.54653,59900000.0
2005-09-01 02:50:00,1.54647,1.54647,1.5463,1.54642,346900001.0
2005-09-01 02:51:00,1.54609,1.54633,1.54603,1.5462,417000005.0
2005-09-01 02:52:00,1.54647,1.54658,1.54639,1.54639,148000000.0
2005-09-01 02:53:00,1.54655,1.54673,1.54639,1.54639,246900000.0
2005-09-01 02:54:00,1.54646,1.54656,1.54615,1.54625,427600007.0
2005-09-01 02:55:00,1.54634,1.54634,1.54611,1.54611,234399997.0
2005-09-01 02:56:00,1.54617,1.54636,1.54617,1.54625,221899997.0
2005-09-01 02:57:00,1.54635,1.5465,1.54598,1.54619,373100003.0
2005-09-01 02:58:00,1.54614,1.54633,1.54603,1.54608,375599997.0
2005-09-01 02:59:00,1.54601,1.54641,1.54593,1.54618,200800000.0
2005-09-01 03:00:00,1.54632,1.54643,1.54599,1.54617,213899995.0
2005-09-01 03:01:00,1.54614,1.5464,1.54588,1.54625,407699997.0
2005-09-01 03:02:00,1.54638,1.54663,1.54626,1.54626,287399994.0
2005-09-01 03:03:00,1.5464,1.54655,1.54629,1.54654,176200000.0
2005-09-01 03:04:00,1.54651,1.54651,1.54625,1.54625,26800000.0
2005-09-01 03:05:00,1.54637,1.54679,1.54636,1.5467,364999996.0
2005-09-01 03:06:00,1.54674,1.54682,1.54674,1.54682,24000000.0
2005-09-01 03:07:00,1.54653,1.54657,1.54619,1.54619,585600000.0
2005-09-01 03:08:00,1.54667,1.54679,1.54656,1.54663,250099999.0
2005-09-01 03:09:00,1.5465,1.54659,1.54611,1.54617,470899997.0
2005-09-01 03:10:00,1.54635,1.5465,1.54622,1.54635,203800003.0
2005-09-01 03:11:00,1.54614,1.54638,1.54614,1.54636,225799998.0
2005-09-01 03:12:00,1.5463,1.54654,1.5462,1.54654,170299999.0
2005-09-01 03:13:00,1.54657,1.54657,1.54581,1.54581,244600000.0
2005-09-01 03:14:00,1.54633,1.54658,1.54633,1.54655,152800000.0
2005-09-01 03:15:00,1.54645,1.54655,1.54591,1.54596,426799999.0
2005-09-01 03:16:00,1.54637,1.54654,1.54621,1.54637,243900002.0
2005-09-01 03:17:00,1.54635,1.5465,1.54608,1.54608,344099996.0
2005-09-01 03:18:00,1.54645,1.54649,1.54604,1.54604,337199998.0
2005-09-01 03:19:00,1.54632,1.54632,1.54588,1.54588,296500003.0
2005-09-01 03:20:00,1.54636,1.54652,1.54627,1.54635,211700000.0
2005-09-01 03:21:00,1.54636,1.54646,1.5463,1.5463,191800001.0
2005-09-01 03:22:00,1.54635,1.5465,1.54605,1.54605,293400000.0
2005-09-01 03:23:00,1.54643,1.54659,1.54641,1.54654,147999998.0
2005-09-01 03:24:00,1.54649,1.54665,1.54647,1.54665,210400006.0
2005-09-01 03:25:00,1.54658,1.54677,1.54658,1.54665,135599999.0
2005-09-01 03:26:00,1.54625,1.54669,1.54619,1.54668,357000003.0
2005-09-01 03:27:00,1.54652,1.54665,1.54648,1.54655,151699998.0
2005-09-01 03:28:00,1.5463,1.54649,1.54614,1.54627,321200004.0
2005-09-01 03:29:00,1.54646,1.54666,1.54639,1.54655,121400002.0
2005-09-01 03:30:00,1.54664,1.54672,1.54652,1.54652,136400004.0
2005-09-01 03:31:00,1.5461,1.54662,1.5461,1.54645,476899998.0
2005-09-01 03:32:00,1.5459,1.54663,1.5459,1.5465,185800000.0
2005-09-01 03:33:00,1.54649,1.54669,1.54606,1.54607,379100006.0
2005-09-01 03:34:00,1.54664,1.54682,1.5465,1.54682,422000002.0
2005-09-01 03:35:00,1.54673,1.54681,1.54652,1.54672,321600000.0
2005-09-01 03:36:00,1.54692,1.54706,1.5468,1.54684,343399999.0
2005-09-01 03:37:00,1.54634,1.54667,1.54634,1.54662,249000001.0
2005-09-01 03:38:00,1.54638,1.54692,1.54631,1.54673,326600000.0
2005-09-01 03:39:00,1.54673,1.54698,1.54673,1.54698,83900000.0
2005-09-01 03:40:00,1.54645,1.54676,1.54629,1.54635,213599996.0
2005-09-01 03:41:00,1.54627,1.54684,1.54623,1.54639,342900004.0
2005-09-01 03:42:00,1.54701,1.54712,1.54693,1.54698,450500002.0
2005-09-01 03:43:00,1.54705,1.54715,1.54692,1.54692,287300000.0
2005-09-01 03:44:00,1.54697,1.54723,1.54697,1.54723,354100002.0
2005-09-01 03:45:00,1.54723,1.54723,1.54698,1.54706,509500002.0
2005-09-01 03:46:00,1.54716,1.54721,1.54695,1.54711,292699998.0
2005-09-01 03:47:00,1.547,1.54707,1.54668,1.54691,325800002.0
2005-09-01 03:48:00,1.54698,1.54713,1.54694,1.54707,164599998.0
2005-09-01 03:49:00,1.54687,1.54704,1.54687,1.54704,86199999.0
2005-09-01 03:50:00,1.54707,1.5471,1.5469,1.54706,347499999.0
2005-09-01 03:51:00,1.54705,1.54707,1.54694,1.54698,238400001.0
2005-09-01 03:52:00,1.54674,1.547,1.54674,1.54679,206100000.0
2005-09-01 03:53:00,1.54697,1.54711,1.54693,1.54706,162399999.0
2005-09-01 03:54:00,1.547,1.54705,1.547,1.54705,30299999.0
2005-09-01 03:55:00,1.54697,1.54711,1.54681,1.54698,267300000.0
2005-09-01 03:56:00,1.54713,1.5472,1.547,1.54705,278399996.0
2005-09-01 03:57:00,1.54691,1.54713,1.5469,1.54705,261300002.0
2005-09-01 03:58:00,1.54705,1.54715,1.54651,1.54664,255199998.0
2005-09-01 03:59:00,1.54666,1.5469,1.54641,1.54644,448800001.0
2005-09-01 04:00:00,1.54632,1.54694,1.54632,1.54673,226500003.0
2005-09-01 04:01:00,1.54688,1.54705,1.54678,1.54689,342800000.0
2005-09-01 04:02:00,1.54694,1.54704,1.54685,1.54694,133900000.0
2005-09-01 04:03:00,1.5467,1.54685,1.54619,1.54619,216000001.0
2005-09-01 04:04:00,1.54691,1.54701,1.54673,1.5468,380000006.0
2005-09-01 04:05:00,1.54678,1.54683,1.5465,1.54675,287499997.0
2005-09-01 04:06:00,1.54667,1.54674,1.54624,1.5463,545300001.0
2005-09-01 04:07:00,1.5464,1.54699,1.54636,1.54637,328300000.0
2005-09-01 04:08:00,1.54695,1.54702,1.54684,1.54693,303099999.0
2005-09-01 04:09:00,1.54655,1.54697,1.54655,1.54696,364200005.0
2005-09-01 04:10:00,1.54638,1.54691,1.54637,1.54686,245300001.0
2005-09-01 04:11:00,1.54697,1.54697,1.54673,1.54673,302000002.0
2005-09-01 04:12:00,1.547,1.54711,1.54682,1.54697,269900001.0
2005-09-01 04:13:00,1.54698,1.54731,1.54694,1.54705,318700002.0
2005-09-01 04:14:00,1.5468,1.5469,1.5468,1.5469,16000000.0
2005-09-01 04:15:00,1.54698,1.54702,1.54695,1.54695,51200001.0
2005-09-01 04:16:00,1.54702,1.5472,1.54692,1.54717,381500004.0
2005-09-01 04:17:00,1.54675,1.54701,1.54669,1.54681,392200003.0
2005-09-01 04:18:00,1.54719,1.54719,1.547,1.54717,259800003.0
2005-09-01 04:19:00,1.54677,1.54698,1.54669,1.54698,301000000.0
2005-09-01 04:20:00,1.54666,1.54706,1.54663,1.54679,335200001.0
2005-09-01 04:21:00,1.54694,1.54711,1.54691,1.54702,263200001.0
2005-09-01 04:22:00,1.54679,1.54706,1.54676,1.54681,281199995.0
2005-09-01 04:23:00,1.54685,1.54694,1.54668,1.54684,492100004.0
2005-09-01 04:24:00,1.54711,1.54725,1.54701,1.5472,270000000.0
2005-09-01 04:25:00,1.54727,1.54762,1.54713,1.54724,298700000.0
2005-09-01 04:26:00,1.5471,1.54721,1.54683,1.54693,263099999.0
2005-09-01 04:27:00,1.5472,1.54725,1.5472,1.54725,69200002.0
2005-09-01 04:28:00,1.54713,1.54719,1.54702,1.54712,87000001.0
2005-09-01 04:29:00,1.54712,1.54717,1.54695,1.54703,253699999.0
2005-09-01 04:30:00,1.54699,1.54721,1.54696,1.54709,255599997.0
2005-09-01 04:31:00,1.54682,1.54688,1.54663,1.54676,270099999.0
2005-09-01 04:32:00,1.54663,1.54712,1.54651,1.54688,306600007.0
2005-09-01 04:33:00,1.54658,1.54708,1.54654,1.54672,431300005.0
2005-09-01 04:34:00,1.54682,1.54713,1.54673,1.54698,312300002.0
2005-09-01 04:35:00,1.54698,1.54715,1.5469,1.54715,286700000.0
2005-09-01 04:36:00,1.54702,1.54715,1.54667,1.54687,326099999.0
2005-09-01 04:37:00,1.54689,1.54697,1.54668,1.54675,389600000.0
2005-09-01 04:38:00,1.54672,1.54697,1.54664,1.54687,286899999.0
2005-09-01 04:39:00,1.54691,1.54691,1.54657,1.54668,206100000.0
2005-09-01 04:40:00,1.5469,1.54708,1.54657,1.5467,347299999.0
2005-09-01 04:41:00,1.5471,1.5471,1.54691,1.54691,214800007.0
2005-09-01 04:42:00,1.54713,1.54722,1.54703,1.54703,426000001.0
2005-09-01 04:43:00,1.54702,1.54717,1.54694,1.54702,129700003.0
2005-09-01 04:44:00,1.54718,1.54728,1.54678,1.54688,363199999.0
2005-09-01 04:45:00,1.54705,1.54715,1.54687,1.54687,121299999.0
2005-09-01 04:46:00,1.54696,1.5471,1.54687,1.54687,141700001.0
2005-09-01 04:47:00,1.54651,1.54684,1.54647,1.5467,144800000.0
2005-09-01 04:48:00,1.54683,1.54693,1.54663,1.54678,330200001.0
2005-09-01 04:49:00,1.54692,1.54709,1.54679,1.54679,415899997.0
2005-09-01 04:50:00,1.54679,1.54687,1.54659,1.54674,191899999.0
2005-09-01 04:51:00,1.54689,1.54703,1.54689,1.54703,133300001.0
2005-09-01 04:52:00,1.5468,1.5469,1.5468,1.5469,55100000.0
2005-09-01 04:53:00,1.5468,1.54697,1.54666,1.54689,66000000.0
2005-09-01 04:54:00,1.54685,1.54694,1.54674,1.5468,112800000.0
2005-09-01 04:55:00,1.54676,1.54693,1.54666,1.54672,433000004.0
2005-09-01 04:56:00,1.54693,1.54693,1.54674,1.54679,82800002.0
2005-09-01 04:57:00,1.54683,1.54701,1.54674,1.54693,241599999.0
2005-09-01 04:58:00,1.54646,1.54677,1.54635,1.54677,643300003.0
2005-09-01 04:59:00,1.54655,1.54691,1.54633,1.54674,372800001.0
2005-09-01 05:00:00,1.5469,1.54705,1.54688,1.547,268699998.0
2005-09-01 05:01:00,1.54715,1.54715,1.54681,1.54697,188299999.0
2005-09-01 05:02:00,1.5468,1.54709,1.5468,1.54707,240600000.0
2005-09-01 05:03:00,1.5468,1.5471,1.54667,1.54694,561199999.0
2005-09-01 05:04:00,1.54685,1.54712,1.54676,1.54712,394999996.0
2005-09-01 05:05:00,1.54705,1.54716,1.54705,1.54714,107800004.0
2005-09-01 05:06:00,1.54713,1.54722,1.54704,1.54716,245799998.0
2005-09-01 05:07:00,1.54714,1.54724,1.54706,1.54722,362900000.0
2005-09-01 05:08:00,1.5472,1.54748,1.54719,1.54746,394700004.0
2005-09-01 05:09:00,1.54731,1.54745,1.54723,1.5473,357599998.0
2005-09-01 05:10:00,1.5471,1.54725,1.54704,1.54712,76900000.0
2005-09-01 05:11:00,1.54709,1.54725,1.54702,1.54715,273500003.0
2005-09-01 05:12:00,1.54736,1.54736,1.54675,1.5468,171299999.0
2005-09-01 05:13:00,1.54678,1.54748,1.54678,1.54732,254699999.0
2005-09-01 05:14:00,1.54733,1.54738,1.54696,1.547,531300002.0
2005-09-01 05:15:00,1.54724,1.54731,1.5469,1.54731,326199997.0
2005-09-01 05:16:00,1.54697,1.54724,1.54677,1.5471,420000003.0
2005-09-01 05:17:00,1.54719,1.54737,1.54703,1.54703,82800000.0
2005-09-01 05:18:00,1.54701,1.54726,1.54691,1.5472,441200003.0
2005-09-01 05:19:00,1.54716,1.54732,1.54693,1.5471,292100000.0
2005-09-01 05:20:00,1.54688,1.54728,1.54688,1.54702,250000000.0
2005-09-01 05:21:00,1.54717,1.54738,1.54709,1.54729,218699996.0
2005-09-01 05:22:00,1.54704,1.54726,1.54616,1.54616,236299997.0
2005-09-01 05:23:00,1.54745,1.54755,1.54736,1.54742,174900004.0
2005-09-01 05:24:00,1.54752,1.54769,1.54733,1.54752,401000004.0
2005-09-01 05:25:00,1.54747,1.54747,1.54614,1.54616,398100004.0
2005-09-01 05:26:00,1.54675,1.54753,1.54645,1.54753,92200000.0
2005-09-01 05:27:00,1.54713,1.54754,1.54706,1.5473,339999997.0
2005-09-01 05:28:00,1.54752,1.54763,1.54751,1.54754,162300004.0
2005-09-01 05:29:00,1.54747,1.54759,1.54747,1.54759,178900002.0
2005-09-01 05:30:00,1.5474,1.54762,1.5474,1.54745,312000000.0
2005-09-01 05:31:00,1.54697,1.54729,1.54622,1.54639,208700000.0
2005-09-01 05:32:00,1.54652,1.54735,1.54652,1.54735,335499998.0
2005-09-01 05:33:00,1.54722,1.54748,1.54697,1.54724,380600004.0
2005-09-01 05:34:00,1.54745,1.54748,1.54712,1.54712,300799999.0
2005-09-01 05:35:00,1.54718,1.54727,1.54705,1.54725,366400002.0
2005-09-01 05:36:00,1.54703,1.54724,1.54692,1.54704,392200001.0
2005-09-01 05:37:00,1.54705,1.54739,1.54685,1.54707,378899995.0
2005-09-01 05:38:00,1.54757,1.54758,1.54699,1.54706,393000001.0
2005-09-01 05:39:00,1.54724,1.54745,1.54724,1.54726,197699995.0
2005-09-01 05:40:00,1.54751,1.5476,1.54744,1.54745,204399998.0
2005-09-01 05:41:00,1.54763,1.5477,1.54749,1.54765,288900004.0
2005-09-01 05:42:00,1.54748,1.54762,1.54723,1.54748,406600002.0
2005-09-01 05:43:00,1.54764,1.54774,1.54752,1.5476,198500002.0
2005-09-01 05:44:00,1.54747,1.54747,1.54723,1.54723,67099999.0
2005-09-01 05:45:00,1.54723,1.54746,1.54723,1.54746,228100003.0
2005-09-01 05:46:00,1.54752,1.54752,1.54729,1.54738,223599998.0
2005-09-01 05:47:00,1.5475,1.54762,1.54732,1.54758,331400001.0
2005-09-01 05:48:00,1.54707,1.54766,1.54703,1.54734,350300001.0
2005-09-01 05:49:00,1.54744,1.54758,1.54701,1.54727,361100000.0
2005-09-01 05:50:00,1.54752,1.54753,1.54705,1.54722,307899995.0
2005-09-01 05:51:00,1.54752,1.54776,1.54703,1.54703,248000003.0
2005-09-01 05:52:00,1.54727,1.54745,1.54701,1.54725,384400001.0
2005-09-01 05:53:00,1.54737,1.54762,1.54715,1.54734,532499995.0
2005-09-01 05:54:00,1.54705,1.54783,1.54705,1.54747,275500000.0
2005-09-01 05:55:00,1.54709,1.54727,1.54703,1.54711,363399996.0
2005-09-01 05:56:00,1.54718,1.54759,1.54718,1.54747,230400000.0
2005-09-01 05:57:00,1.54703,1.54757,1.54692,1.54704,330099999.0
2005-09-01 05:58:00,1.54731,1.54754,1.547,1.54729,248100000.0
2005-09-01 05:59:00,1.54711,1.54742,1.54664,1.54742,263799998.0
2005-09-01 06:00:00,1.54758,1.54758,1.54725,1.54742,149399997.0
2005-09-01 06:01:00,1.54746,1.54763,1.54735,1.54748,388500003.0
2005-09-01 06:02:00,1.54715,1.54745,1.54708,1.54733,416699998.0
2005-09-01 06:03:00,1.54737,1.54744,1.54708,1.54734,285600003.0
2005-09-01 06:04:00,1.54729,1.5475,1.54729,1.5475,302900004.0
2005-09-01 06:05:00,1.54724,1.54741,1.54693,1.54698,260500001.0
2005-09-01 06:06:00,1.54698,1.54735,1.54671,1.54716,515999998.0
2005-09-01 06:07:00,1.54745,1.54745,1.54717,1.54738,253700001.0
2005-09-01 06:08:00,1.5474,1.5474,1.54695,1.54711,311200004.0
2005-09-01 06:09:00,1.54728,1.5475,1.54722,1.54745,334500001.0
2005-09-01 06:10:00,1.54719,1.54735,1.54696,1.54711,124099999.0
2005-09-01 06:11:00,1.54698,1.54713,1.54649,1.54705,318900001.0
2005-09-01 06:12:00,1.54711,1.54739,1.54711,1.54735,196700000.0
2005-09-01 06:13:00,1.54705,1.54722,1.54698,1.54722,214999998.0
2005-09-01 06:14:00,1.54723,1.54734,1.54691,1.54708,343899999.0
2005-09-01 06:15:00,1.54685,1.54721,1.54658,1.54721,280000004.0
2005-09-01 06:16:00,1.54743,1.54747,1.54733,1.54737,66400001.0
2005-09-01 06:17:00,1.54754,1.54754,1.54724,1.54724,187000003.0
2005-09-01 06:18:00,1.54719,1.54732,1.54704,1.54719,348000002.0
2005-09-01 06:19:00,1.54727,1.54727,1.5469,1.5469,317100000.0
2005-09-01 06:20:00,1.5473,1.5473,1.54706,1.54715,181000000.0
2005-09-01 06:21:00,1.5473,1.54732,1.54707,1.54724,394000000.0
2005-09-01 06:22:00,1.54698,1.54718,1.54676,1.54688,404699999.0
2005-09-01 06:23:00,1.54731,1.54747,1.54713,1.54746,313699998.0
2005-09-01 06:24:00,1.54727,1.54742,1.54712,1.54734,230799999.0
2005-09-01 06:25:00,1.54712,1.54727,1.54705,1.54726,313600003.0
2005-09-01 06:26:00,1.54749,1.54749,1.5468,1.54685,243300006.0
2005-09-01 06:27:00,1.54705,1.54723,1.54704,1.54713,225399998.0
2005-09-01 06:28:00,1.54673,1.54695,1.54658,1.5468,293799999.0
2005-09-01 06:29:00,1.54682,1.547,1.54681,1.547,182099998.0
2005-09-01 06:30:00,1.54698,1.5471,1.54694,1.54698,163999999.0
2005-09-01 06:31:00,1.54704,1.54716,1.54696,1.54704,98700000.0
2005-09-01 06:32:00,1.54678,1.54735,1.54668,1.54719,156300000.0
2005-09-01 06:33:00,1.54682,1.54701,1.54675,1.54681,373399999.0
2005-09-01 06:34:00,1.54698,1.54705,1.54685,1.54705,198099998.0
2005-09-01 06:35:00,1.5469,1.54713,1.54679,1.54693,223299999.0
2005-09-01 06:36:00,1.5472,1.54735,1.54664,1.54668,412500002.0
2005-09-01 06:37:00,1.547,1.54705,1.547,1.54705,16800000.0
2005-09-01 06:38:00,1.54701,1.54715,1.54693,1.54702,119000001.0
2005-09-01 06:39:00,1.5469,1.54731,1.54671,1.54731,303900005.0
2005-09-01 06:40:00,1.54697,1.54712,1.54686,1.54697,395800002.0
2005-09-01 06:41:00,1.54709,1.54709,1.54689,1.54689,44800000.0
2005-09-01 06:42:00,1.54697,1.54713,1.54696,1.54707,232799999.0
2005-09-01 06:43:00,1.54703,1.54712,1.5469,1.54698,195800000.0
2005-09-01 06:44:00,1.5471,1.5471,1.54697,1.54707,354500002.0
2005-09-01 06:45:00,1.54708,1.54722,1.54697,1.54699,302500002.0
2005-09-01 06:46:00,1.54702,1.54712,1.54678,1.54693,239000001.0
2005-09-01 06:47:00,1.5471,1.5471,1.547,1.547,39100000.0
2005-09-01 06:48:00,1.5468,1.54698,1.54677,1.54687,278900000.0
2005-09-01 06:49:00,1.547,1.54726,1.54666,1.54692,442699998.0
2005-09-01 06:50:00,1.54707,1.54729,1.54694,1.54717,298800003.0
2005-09-01 06:51:00,1.54681,1.54714,1.54677,1.54679,339399999.0
2005-09-01 06:52:00,1.54735,1.54735,1.54693,1.54695,302600001.0
2005-09-01 06:53:00,1.54687,1.54749,1.54687,1.54732,324800003.0
2005-09-01 06:54:00,1.54707,1.54733,1.54696,1.54703,305200003.0
2005-09-01 06:55:00,1.54735,1.54742,1.5472,1.54727,276200000.0
2005-09-01 06:56:00,1.54686,1.54715,1.5467,1.54686,211500000.0
2005-09-01 06:57:00,1.54729,1.54743,1.54719,1.54732,256100001.0
2005-09-01 06:58:00,1.54703,1.54727,1.54677,1.54677,339199999.0
2005-09-01 06:59:00,1.5473,1.54743,1.54722,1.54732,360100000.0
2005-09-01 07:00:00,1.54718,1.54735,1.54715,1.54733,338700000.0
2005-09-01 07:01:00,1.54732,1.54742,1.54725,1.54733,183599998.0
2005-09-01 07:02:00,1.54688,1.54713,1.54672,1.54701,318199999.0
2005-09-01 07:03:00,1.54702,1.54742,1.54696,1.5471,411099996.0
2005-09-01 07:04:00,1.54693,1.54722,1.54678,1.54705,442200004.0
2005-09-01 07:05:00,1.54686,1.54722,1.5467,1.54716,223800002.0
2005-09-01 07:06:00,1.54727,1.54727,1.54649,1.54664,282999998.0
2005-09-01 07:07:00,1.54692,1.5472,1.54692,1.547,296100002.0
2005-09-01 07:08:00,1.54701,1.54722,1.54688,1.54722,227900000.0
2005-09-01 07:09:00,1.54703,1.54719,1.5468,1.54692,307400003.0
2005-09-01 07:10:00,1.54717,1.54724,1.54664,1.54681,213999998.0
2005-09-01 07:11:00,1.54682,1.54733,1.54671,1.54717,322599999.0
2005-09-01 07:12:00,1.54697,1.5471,1.54663,1.54685,411899999.0
2005-09-01 07:13:00,1.54645,1.54724,1.54645,1.54724,168000000.0
2005-09-01 07:14:00,1.54702,1.54702,1.54661,1.54672,340500005.0
2005-09-01 07:15:00,1.54677,1.54726,1.54677,1.54711,313399999.0
2005-09-01 07:16:00,1.54672,1.54717,1.54672,1.54698,465600000.0
2005-09-01 07:17:00,1.54687,1.54706,1.54685,1.54692,289999997.0
2005-09-01 07:18:00,1.547,1.54726,1.54685,1.54701,472000005.0
2005-09-01 07:19:00,1.54699,1.54717,1.54667,1.54667,344200001.0
2005-09-01 07:20:00,1.54726,1.54751,1.5472,1.54736,237900000.0
2005-09-01 07:21:00,1.5471,1.54747,1.54687,1.54687,514799996.0
2005-09-01 07:22:00,1.5471,1.54739,1.54702,1.54723,342400000.0
2005-09-01 07:23:00,1.5474,1.5474,1.54726,1.54728,83899999.0
2005-09-01 07:24:00,1.54735,1.54735,1.54714,1.54714,302799996.0
2005-09-01 07:25:00,1.54719,1.54744,1.54719,1.54733,315300002.0
2005-09-01 07:26:00,1.5473,1.54748,1.54714,1.54748,249500001.0
2005-09-01 07:27:00,1.54747,1.54747,1.54721,1.54725,290300001.0
2005-09-01 07:28:00,1.54696,1.54735,1.54687,1.54732,266200001.0
2005-09-01 07:29:00,1.54719,1.54743,1.54713,1.54731,220899997.0
2005-09-01 07:30:00,1.54722,1.54744,1.54717,1.54727,368400000.0
2005-09-01 07:31:00,1.54713,1.54736,1.54694,1.54702,455999995.0
2005-09-01 07:32:00,1.54752,1.54764,1.54742,1.54755,272699999.0
2005-09-01 07:33:00,1.54744,1.54758,1.54739,1.54752,233600001.0
2005-09-01 07:34:00,1.54702,1.54743,1.54702,1.54708,370999999.0
2005-09-01 07:35:00,1.54715,1.54748,1.54715,1.54733,171800001.0
2005-09-01 07:36:00,1.54747,1.54761,1.54747,1.54761,46900000.0
2005-09-01 07:37:00,1.54764,1.54779,1.54752,1.54768,280199997.0
2005-09-01 07:38:00,1.54773,1.54777,1.54765,1.54765,86299999.0
2005-09-01 07:39:00,1.54741,1.54755,1.54714,1.54729,237500004.0
2005-09-01 07:40:00,1.54777,1.54783,1.54761,1.54772,151800000.0
2005-09-01 07:41:00,1.54768,1.54773,1.54731,1.54762,367900002.0
2005-09-01 07:42:00,1.54756,1.54778,1.54751,1.54778,279900001.0
2005-09-01 07:43:00,1.54763,1.54783,1.54759,1.54783,345900003.0
2005-09-01 07:44:00,1.54732,1.54778,1.54723,1.54762,279100003.0
2005-09-01 07:45:00,1.54773,1.54798,1.54773,1.54782,303799997.0
2005-09-01 07:46:00,1.54743,1.54777,1.54743,1.54761,341600001.0
2005-09-01 07:47:00,1.54769,1.54782,1.54765,1.54778,202400003.0
2005-09-01 07:48:00,1.54739,1.54757,1.54726,1.54748,175999999.0
2005-09-01 07:49:00,1.54764,1.54783,1.54764,1.54768,350700003.0
2005-09-01 07:50:00,1.54748,1.54768,1.5472,1.54768,409999998.0
2005-09-01 07:51:00,1.54785,1.54785,1.54758,1.54758,317200002.0
2005-09-01 07:52:00,1.54778,1.54782,1.54762,1.54764,239500000.0
2005-09-01 07:53:00,1.5476,1.54775,1.5476,1.54775,123000003.0
2005-09-01 07:54:00,1.54753,1.54766,1.54729,1.54744,223899998.0
2005-09-01 07:55:00,1.54712,1.54789,1.54699,1.54787,376800002.0
2005-09-01 07:56:00,1.5478,1.54785,1.54759,1.54759,277200006.0
2005-09-01 07:57:00,1.54765,1.54778,1.54753,1.54778,130300002.0
2005-09-01 07:58:00,1.54771,1.54773,1.54757,1.54766,150200000.0
2005-09-01 07:59:00,1.5478,1.5478,1.54735,1.54737,288700000.0
2005-09-01 08:00:00,1.54745,1.5478,1.54733,1.5478,332400003.0
2005-09-01 08:01:00,1.5477,1.54792,1.54765,1.54792,438399997.0
2005-09-01 08:02:00,1.54779,1.548,1.54739,1.5478,352700006.0
2005-09-01 08:03:00,1.54769,1.54782,1.54761,1.54775,140100001.0
2005-09-01 08:04:00,1.54769,1.54783,1.54761,1.54767,237299997.0
2005-09-01 08:05:00,1.54766,1.54774,1.54764,1.54766,47199998.0
2005-09-01 08:06:00,1.54753,1.54764,1.54731,1.54731,454499998.0
2005-09-01 08:07:00,1.54743,1.54756,1.54727,1.54748,515900006.0
2005-09-01 08:08:00,1.54741,1.54758,1.54725,1.54743,312900001.0
2005-09-01 08:09:00,1.54729,1.54749,1.54729,1.54742,301999999.0
2005-09-01 08:10:00,1.54708,1.54751,1.54708,1.54742,185300002.0
2005-09-01 08:11:00,1.54729,1.54753,1.54729,1.54753,230699995.0
2005-09-01 08:12:00,1.54747,1.54762,1.54738,1.54745,306400004.0
2005-09-01 08:13:00,1.5474,1.54765,1.5474,1.54759,471799996.0
2005-09-01 08:14:00,1.54753,1.54768,1.54739,1.54739,266099996.0
2005-09-01 08:15:00,1.54772,1.54772,1.54699,1.54699,137499996.0
2005-09-01 08:16:00,1.54729,1.54753,1.54729,1.54753,61500000.0
2005-09-01 08:17:00,1.54709,1.54741,1.54699,1.54721,417400006.0
2005-09-01 08:18:00,1.54703,1.54734,1.54687,1.54712,226100002.0
2005-09-01 08:19:00,1.54728,1.54752,1.54706,1.54721,413100005.0
2005-09-01 08:20:00,1.54758,1.5476,1.54737,1.54739,225700001.0
2005-09-01 08:21:00,1.54737,1.54757,1.54726,1.5475,336399995.0
2005-09-01 08:22:00,1.54739,1.54746,1.54727,1.54737,209600002.0
2005-09-01 08:23:00,1.54735,1.54755,1.54732,1.54742,238000000.0
2005-09-01 08:24:00,1.54747,1.5476,1.54732,1.5475,353499997.0
2005-09-01 08:25:00,1.54716,1.54761,1.54709,1.54723,452299999.0
2005-09-01 08:26:00,1.54753,1.54761,1.54744,1.54753,312900001.0
2005-09-01 08:27:00,1.54721,1.54755,1.54721,1.54755,82299999.0
2005-09-01 08:28:00,1.5475,1.54759,1.54741,1.54744,268799998.0
2005-09-01 08:29:00,1.54743,1.54788,1.54743,1.54779,139600000.0
2005-09-01 08:30:00,1.5479,1.54795,1.54782,1.54788,158100003.0
2005-09-01 08:31:00,1.54788,1.54804,1.54776,1.54782,220399999.0
2005-09-01 08:32:00,1.54728,1.54785,1.54728,1.5478,305600003.0
2005-09-01 08:33:00,1.54768,1.54779,1.5474,1.54762,396300001.0
2005-09-01 08:34:00,1.54792,1.54804,1.54778,1.54803,346000002.0
2005-09-01 08:35:00,1.5481,1.54824,1.54805,1.54809,207500000.0
2005-09-01 08:36:00,1.54813,1.54826,1.54793,1.54813,344499996.0
2005-09-01 08:37:00,1.54815,1.54833,1.54814,1.54833,210899999.0
2005-09-01 08:38:00,1.54822,1.54836,1.54814,1.54814,244500001.0
2005-09-01 08:39:00,1.54822,1.5484,1.54803,1.54836,296099996.0
2005-09-01 08:40:00,1.5482,1.5483,1.54813,1.54826,196400002.0
2005-09-01 08:41:00,1.54829,1.54842,1.54823,1.54828,408799996.0
2005-09-01 08:42:00,1.5483,1.54838,1.54815,1.54815,265499996.0
2005-09-01 08:43:00,1.54799,1.54816,1.54776,1.548,245299999.0
2005-09-01 08:44:00,1.54807,1.54818,1.54807,1.54815,219700001.0
2005-09-01 08:45:00,1.54798,1.54813,1.54731,1.54766,325300005.0
2005-09-01 08:46:00,1.54755,1.54803,1.54752,1.54768,426300001.0
2005-09-01 08:47:00,1.54804,1.54818,1.54799,1.54818,303500001.0
2005-09-01 08:48:00,1.54802,1.5482,1.5479,1.54808,261399999.0
2005-09-01 08:49:00,1.54786,1.54786,1.54758,1.54771,264700000.0
2005-09-01 08:50:00,1.54795,1.54804,1.54785,1.54787,171099999.0
2005-09-01 08:51:00,1.54776,1.54793,1.54776,1.54793,58200000.0
2005-09-01 08:52:00,1.54798,1.54798,1.54773,1.54784,96400000.0
2005-09-01 08:53:00,1.54772,1.54781,1.5476,1.54777,316699999.0
2005-09-01 08:54:00,1.54763,1.54772,1.54748,1.54748,301299999.0
2005-09-01 08:55:00,1.5475,1.54759,1.54713,1.54738,364399997.0
2005-09-01 08:56:00,1.54763,1.54773,1.54742,1.54756,301500002.0
2005-09-01 08:57:00,1.54754,1.54773,1.54752,1.54755,239700002.0
2005-09-01 08:58:00,1.54749,1.54768,1.54749,1.54768,58400000.0
2005-09-01 08:59:00,1.54757,1.54771,1.54757,1.54771,76700000.0
2005-09-01 09:00:00,1.54758,1.54776,1.5475,1.54768,273100001.0
2005-09-01 09:01:00,1.54765,1.54767,1.54745,1.54745,294399997.0
2005-09-01 09:02:00,1.54744,1.54761,1.54744,1.54757,249500004.0
2005-09-01 09:03:00,1.54758,1.54761,1.54743,1.54744,159499999.0
2005-09-01 09:04:00,1.54741,1.54741,1.54724,1.54732,289200003.0
2005-09-01 09:05:00,1.54736,1.54743,1.54718,1.54737,109700000.0
2005-09-01 09:06:00,1.54727,1.54739,1.5472,1.54721,158200001.0
2005-09-01 09:07:00,1.54723,1.54741,1.54703,1.54717,390700003.0
2005-09-01 09:08:00,1.54741,1.54741,1.5471,1.54723,431599997.0
2005-09-01 09:09:00,1.54724,1.54734,1.54718,1.54723,413699997.0
2005-09-01 09:10:00,1.54727,1.54729,1.54714,1.54717,237100000.0
2005-09-01 09:11:00,1.54717,1.54738,1.54717,1.54732,221999997.0
2005-09-01 09:12:00,1.54722,1.54736,1.54718,1.54721,247000002.0
2005-09-01 09:13:00,1.5472,1.54723,1.54701,1.54701,136600000.0
2005-09-01 09:14:00,1.54715,1.54727,1.547,1.5471,324300003.0
2005-09-01 09:15:00,1.54709,1.54721,1.54698,1.54711,152000000.0
2005-09-01 09:16:00,1.54707,1.54721,1.54707,1.54721,80199999.0
2005-09-01 09:17:00,1.54705,1.54716,1.54705,1.54714,81499999.0
2005-09-01 09:18:00,1.54706,1.54722,1.54698,1.54712,196100000.0
2005-09-01 09:19:00,1.54697,1.54716,1.54697,1.54716,35400000.0
2005-09-01 09:20:00,1.54705,1.54716,1.54694,1.5471,264399997.0
2005-09-01 09:21:00,1.54697,1.54711,1.54676,1.54711,179000000.0
2005-09-01 09:22:00,1.54708,1.54708,1.54689,1.54689,199700000.0
2005-09-01 09:23:00,1.5468,1.5468,1.5466,1.5468,293799998.0
2005-09-01 09:24:00,1.54673,1.54678,1.54613,1.54617,206300003.0
2005-09-01 09:25:00,1.54675,1.54682,1.54661,1.54674,319600002.0
2005-09-01 09:26:00,1.54668,1.54671,1.54653,1.54657,321900001.0
2005-09-01 09:27:00,1.54666,1.54682,1.54643,1.54673,276200000.0
2005-09-01 09:28:00,1.54682,1.54682,1.54652,1.54652,495199999.0
2005-09-01 09:29:00,1.54666,1.54678,1.54647,1.54665,273300001.0
2005-09-01 09:30:00,1.54653,1.54661,1.5464,1.54643,159600000.0
2005-09-01 09:31:00,1.54635,1.5465,1.54625,1.5464,392499995.0
2005-09-01 09:32:00,1.54649,1.54667,1.54642,1.54648,321700007.0
2005-09-01 09:33:00,1.54667,1.5467,1.54654,1.54659,224100002.0
2005-09-01 09:34:00,1.54667,1.54677,1.54659,1.54662,134300000.0
2005-09-01 09:35:00,1.54678,1.54683,1.54667,1.54676,288099997.0
2005-09-01 09:36:00,1.54627,1.54675,1.54627,1.54645,323799999.0
2005-09-01 09:37:00,1.54678,1.54684,1.54653,1.54672,251699999.0
2005-09-01 09:38:00,1.5467,1.54682,1.54643,1.54676,268800000.0
2005-09-01 09:39:00,1.54678,1.54692,1.54675,1.54687,174399998.0
2005-09-01 09:40:00,1.54685,1.54697,1.54678,1.54692,131100000.0
2005-09-01 09:41:00,1.54692,1.54692,1.54668,1.54675,336200002.0
2005-09-01 09:42:00,1.54686,1.54691,1.54673,1.54681,169800001.0
2005-09-01 09:43:00,1.54682,1.54701,1.54675,1.54696,211799998.0
2005-09-01 09:44:00,1.5467,1.54686,1.54648,1.54664,79400000.0
2005-09-01 09:45:00,1.54664,1.54688,1.54664,1.54673,388299996.0
2005-09-01 09:46:00,1.54664,1.54688,1.54664,1.5467,204500001.0
2005-09-01 09:47:00,1.54669,1.54696,1.54667,1.54696,306000001.0
2005-09-01 09:48:00,1.54679,1.54699,1.54679,1.54694,323599998.0
2005-09-01 09:49:00,1.54684,1.54698,1.54684,1.54698,175000000.0
2005-09-01 09:50:00,1.54706,1.54713,1.54686,1.54705,413300006.0
2005-09-01 09:51:00,1.54711,1.54719,1.54651,1.54669,446300001.0
2005-09-01 09:52:00,1.54703,1.54704,1.5469,1.54694,63900000.0
2005-09-01 09:53:00,1.54687,1.54701,1.54682,1.54697,261800003.0
2005-09-01 09:54:00,1.54661,1.54696,1.54638,1.54642,414499995.0
2005-09-01 09:55:00,1.54688,1.54691,1.54656,1.54674,300299998.0
2005-09-01 09:56:00,1.54652,1.54667,1.54652,1.54667,358600001.0
2005-09-01 09:57:00,1.54673,1.54673,1.54658,1.54658,280799999.0
2005-09-01 09:58:00,1.54657,1.54667,1.54657,1.54666,102200002.0
2005-09-01 09:59:00,1.5467,1.5469,1.54664,1.5467,242800000.0
2005-09-01 10:00:00,1.54675,1.54675,1.54654,1.54656,321800001.0
2005-09-01 10:01:00,1.54674,1.54684,1.54665,1.54683,471100000.0
2005-09-01 10:02:00,1.54662,1.54685,1.54659,1.5468,323800000.0
2005-09-01 10:03:00,1.54683,1.54689,1.54674,1.54675,261800001.0
2005-09-01 10:04:00,1.54674,1.54683,1.54667,1.54668,262900001.0
2005-09-01 10:05:00,1.54612,1.54681,1.54606,1.54657,236500001.0
2005-09-01 10:06:00,1.54659,1.54681,1.54628,1.5466,455499997.0
2005-09-01 10:07:00,1.54671,1.54693,1.54631,1.54639,276299999.0
2005-09-01 10:08:00,1.54675,1.54689,1.5466,1.54676,398599999.0
2005-09-01 10:09:00,1.54661,1.54688,1.54661,1.54688,327299999.0
2005-09-01 10:10:00,1.54672,1.54686,1.54642,1.54652,281999996.0
2005-09-01 10:11:00,1.54635,1.54686,1.54616,1.54676,250100000.0
2005-09-01 10:12:00,1.54665,1.5468,1.54638,1.54638,269299999.0
2005-09-01 10:13:00,1.54669,1.54678,1.54661,1.54667,59100002.0
2005-09-01 10:14:00,1.54667,1.54669,1.54651,1.54662,284800002.0
2005-09-01 10:15:00,1.54642,1.54663,1.54609,1.54614,422500001.0
2005-09-01 10:16:00,1.54617,1.54659,1.54609,1.54635,455699992.0
2005-09-01 10:17:00,1.54668,1.54685,1.54661,1.54683,301000001.0
2005-09-01 10:18:00,1.54674,1.54687,1.54669,1.5467,162300003.0
2005-09-01 10:19:00,1.54682,1.54687,1.54671,1.54684,132099998.0
2005-09-01 10:20:00,1.54675,1.54706,1.54667,1.54681,149100002.0
2005-09-01 10:21:00,1.54706,1.54752,1.54702,1.54706,314200001.0
2005-09-01 10:22:00,1.54695,1.54712,1.54684,1.54692,187700000.0
2005-09-01 10:23:00,1.54708,1.54731,1.54704,1.5471,233600001.0
2005-09-01 10:24:00,1.54691,1.5471,1.5468,1.54705,249700002.0
2005-09-01 10:25:00,1.54702,1.5471,1.54654,1.54672,465599995.0
2005-09-01 10:26:00,1.54673,1.5469,1.54648,1.54648,445799995.0
2005-09-01 10:27:00,1.54663,1.54671,1.54654,1.54657,269399997.0
2005-09-01 10:28:00,1.54665,1.54695,1.54665,1.54695,189000001.0
2005-09-01 10:29:00,1.54669,1.54688,1.54664,1.54667,355000003.0
2005-09-01 10:30:00,1.54662,1.54679,1.54643,1.54663,304399999.0
2005-09-01 10:31:00,1.54658,1.54689,1.54658,1.54687,334699999.0
2005-09-01 10:32:00,1.54674,1.54686,1.54661,1.54674,209300000.0
2005-09-01 10:33:00,1.54665,1.54688,1.54657,1.5468,266199998.0
2005-09-01 10:34:00,1.54681,1.54687,1.54663,1.54663,267500001.0
2005-09-01 10:35:00,1.54694,1.54694,1.5467,1.5467,187899999.0
2005-09-01 10:36:00,1.54672,1.54686,1.54658,1.5466,180400000.0
2005-09-01 10:37:00,1.5466,1.54669,1.54649,1.5465,358000000.0
2005-09-01 10:38:00,1.54655,1.54677,1.54655,1.5467,220199999.0
2005-09-01 10:39:00,1.54658,1.54673,1.54657,1.54673,315699996.0
2005-09-01 10:40:00,1.54654,1.54679,1.54654,1.54675,355500003.0
2005-09-01 10:41:00,1.54668,1.54674,1.5465,1.5465,340199998.0
2005-09-01 10:42:00,1.54639,1.54667,1.54639,1.54667,237700001.0
2005-09-01 10:43:00,1.54672,1.54674,1.5463,1.54666,350700000.0
2005-09-01 10:44:00,1.54664,1.54673,1.54645,1.54668,215499998.0
2005-09-01 10:45:00,1.54665,1.54671,1.54655,1.54671,246699999.0
2005-09-01 10:46:00,1.54647,1.54674,1.54643,1.54674,357200001.0
2005-09-01 10:47:00,1.5466,1.5467,1.54638,1.54653,192399999.0
2005-09-01 10:48:00,1.54655,1.5466,1.54628,1.54635,327200002.0
2005-09-01 10:49:00,1.5462,1.54633,1.54601,1.54618,534399994.0
2005-09-01 10:50:00,1.54628,1.54651,1.54618,1.54641,271400002.0
2005-09-01 10:51:00,1.54618,1.5466,1.54618,1.5466,597700000.0
2005-09-01 10:52:00,1.54654,1.54654,1.5463,1.54635,184699999.0
2005-09-01 10:53:00,1.54648,1.54661,1.54639,1.54647,120899998.0
2005-09-01 10:54:00,1.54634,1.5465,1.54629,1.54637,184000000.0
2005-09-01 10:55:00,1.54651,1.54656,1.54626,1.54626,342800000.0
2005-09-01 10:56:00,1.5463,1.54645,1.54619,1.54638,243600002.0
2005-09-01 10:57:00,1.54629,1.54641,1.54613,1.54635,249600000.0
2005-09-01 10:58:00,1.54638,1.54665,1.54638,1.54665,142300000.0
2005-09-01 10:59:00,1.54648,1.54668,1.54647,1.54658,194200002.0
2005-09-01 11:00:00,1.54665,1.54665,1.54639,1.54639,301099995.0
2005-09-01 11:01:00,1.54666,1.54688,1.54655,1.54688,316500001.0
2005-09-01 11:02:00,1.54691,1.54698,1.54682,1.54697,244200002.0
2005-09-01 11:03:00,1.54688,1.54688,1.54669,1.54669,314300002.0
2005-09-01 11:04:00,1.54681,1.54688,1.54648,1.54682,234900000.0
2005-09-01 11:05:00,1.54675,1.54689,1.54674,1.54688,202400000.0
2005-09-01 11:06:00,1.54682,1.54707,1.54682,1.54692,296899998.0
2005-09-01 11:07:00,1.54688,1.54696,1.54684,1.54696,319300000.0
2005-09-01 11:08:00,1.54685,1.54697,1.54685,1.54697,127800003.0
2005-09-01 11:09:00,1.54682,1.54695,1.54674,1.54693,155100001.0
2005-09-01 11:10:00,1.54678,1.5469,1.54673,1.54687,347699999.0
2005-09-01 11:11:00,1.54676,1.54698,1.54662,1.54662,432399995.0
2005-09-01 11:12:00,1.54691,1.54703,1.54683,1.54689,334899999.0
2005-09-01 11:13:00,1.54698,1.54702,1.54674,1.54694,314899998.0
2005-09-01 11:14:00,1.54692,1.54712,1.54691,1.54712,363600004.0
2005-09-01 11:15:00,1.54711,1.54723,1.54695,1.54714,186800000.0
2005-09-01 11:16:00,1.54722,1.54725,1.54693,1.54693,190200004.0
2005-09-01 11:17:00,1.54705,1.54721,1.5469,1.54705,238699999.0
2005-09-01 11:18:00,1.54718,1.54723,1.54706,1.54716,203700004.0
2005-09-01 11:19:00,1.547,1.54713,1.54691,1.54707,308499998.0
2005-09-01 11:20:00,1.54703,1.54705,1.54686,1.5469,517100004.0
2005-09-01 11:21:00,1.54705,1.54713,1.54686,1.54697,319299995.0
2005-09-01 11:22:00,1.54676,1.54703,1.54673,1.54687,169200000.0
2005-09-01 11:23:00,1.54684,1.54691,1.54665,1.54665,129100000.0
2005-09-01 11:24:00,1.54675,1.54686,1.5466,1.54669,349999997.0
2005-09-01 11:25:00,1.54682,1.54696,1.54666,1.54686,211000000.0
2005-09-01 11:26:00,1.54671,1.54687,1.54671,1.54685,227599999.0
2005-09-01 11:27:00,1.5468,1.54685,1.54669,1.54678,220500002.0
2005-09-01 11:28:00,1.54667,1.5469,1.54667,1.54688,279800003.0
2005-09-01 11:29:00,1.54679,1.54689,1.54666,1.54677,266000002.0
2005-09-01 11:30:00,1.5467,1.54688,1.54661,1.54672,372099999.0
2005-09-01 11:31:00,1.54661,1.54681,1.54661,1.54671,298800001.0
2005-09-01 11:32:00,1.54668,1.54681,1.54663,1.54675,515699996.0
2005-09-01 11:33:00,1.54672,1.54683,1.54662,1.54683,523299997.0
2005-09-01 11:34:00,1.5468,1.54687,1.54665,1.54675,340699994.0
2005-09-01 11:35:00,1.54676,1.54693,1.54669,1.54688,339399994.0
2005-09-01 11:36:00,1.5469,1.5469,1.54664,1.5467,216800002.0
2005-09-01 11:37:00,1.54665,1.54684,1.54665,1.54677,341600006.0
2005-09-01 11:38:00,1.5468,1.5468,1.54658,1.54667,210600002.0
2005-09-01 11:39:00,1.5467,1.54675,1.54652,1.54658,343000002.0
2005-09-01 11:40:00,1.54663,1.54682,1.54649,1.54673,288699999.0
2005-09-01 11:41:00,1.5467,1.54692,1.5466,1.54692,452599997.0
2005-09-01 11:42:00,1.54664,1.54692,1.54664,1.54692,143499997.0
2005-09-01 11:43:00,1.54671,1.5469,1.54668,1.54688,271299998.0
2005-09-01 11:44:00,1.54676,1.54688,1.54667,1.54688,204800004.0
2005-09-01 11:45:00,1.54689,1.54694,1.54672,1.54673,318600001.0
2005-09-01 11:46:00,1.54682,1.5469,1.54665,1.54665,282000002.0
2005-09-01 11:47:00,1.54682,1.54697,1.5467,1.54683,333600003.0
2005-09-01 11:48:00,1.54671,1.54685,1.54651,1.54661,248099998.0
2005-09-01 11:49:00,1.54652,1.54671,1.54634,1.54643,294400002.0
2005-09-01 11:50:00,1.5466,1.54665,1.54651,1.54655,479799997.0
2005-09-01 11:51:00,1.54658,1.5466,1.54637,1.54648,307600000.0
2005-09-01 11:52:00,1.54641,1.54672,1.54641,1.54672,304100002.0
2005-09-01 11:53:00,1.5466,1.54672,1.54653,1.54672,342399996.0
2005-09-01 11:54:00,1.54664,1.54673,1.54646,1.54662,324399995.0
2005-09-01 11:55:00,1.54664,1.54676,1.54647,1.54654,277199999.0
2005-09-01 11:56:00,1.54644,1.5466,1.54643,1.54658,341300002.0
2005-09-01 11:57:00,1.54646,1.54676,1.54646,1.54675,335399996.0
2005-09-01 11:58:00,1.54659,1.5467,1.54638,1.54658,194300002.0
2005-09-01 11:59:00,1.5465,1.54668,1.54643,1.5466,257199995.0
2005-09-01 12:00:00,1.54657,1.54665,1.5464,1.54655,232000002.0
2005-09-01 12:01:00,1.54655,1.54664,1.54639,1.54646,348800004.0
2005-09-01 12:02:00,1.5466,1.54672,1.54645,1.54665,415099997.0
2005-09-01 12:03:00,1.5467,1.5467,1.54634,1.54658,367900001.0
2005-09-01 12:04:00,1.5465,1.54661,1.54647,1.54647,110700000.0
2005-09-01 12:05:00,1.54653,1.54662,1.54637,1.54648,314699998.0
2005-09-01 12:06:00,1.54655,1.54655,1.54624,1.54638,219500001.0
2005-09-01 12:07:00,1.54652,1.54661,1.54634,1.54634,411899996.0
2005-09-01 12:08:00,1.54652,1.54652,1.54626,1.54626,341300000.0
2005-09-01 12:09:00,1.5463,1.54641,1.54627,1.54631,233500000.0
2005-09-01 12:10:00,1.54633,1.54642,1.54611,1.54629,211199997.0
2005-09-01 12:11:00,1.54635,1.5464,1.54616,1.54625,347199996.0
2005-09-01 12:12:00,1.54622,1.54641,1.54622,1.54635,246900001.0
2005-09-01 12:13:00,1.54628,1.54641,1.54628,1.54641,104699999.0
2005-09-01 12:14:00,1.54635,1.54637,1.54619,1.5462,220899994.0
2005-09-01 12:15:00,1.5459,1.54623,1.54553,1.54623,379500003.0
2005-09-01 12:16:00,1.54625,1.54635,1.5461,1.54622,223400000.0
2005-09-01 12:17:00,1.54626,1.54633,1.54617,1.54633,266699999.0
2005-09-01 12:18:00,1.54614,1.5463,1.54606,1.54618,253100002.0
2005-09-01 12:19:00,1.54613,1.54637,1.54612,1.54629,278500001.0
2005-09-01 12:20:00,1.54637,1.54637,1.54614,1.5462,154800000.0
2005-09-01 12:21:00,1.54613,1.54638,1.54613,1.54638,37899999.0
2005-09-01 12:22:00,1.54626,1.54643,1.5462,1.54637,338100003.0
2005-09-01 12:23:00,1.54614,1.54625,1.54596,1.54613,373200002.0
2005-09-01 12:24:00,1.5462,1.54629,1.5462,1.54626,205599998.0
2005-09-01 12:25:00,1.54606,1.54618,1.54592,1.54607,373599999.0
2005-09-01 12:26:00,1.54612,1.54619,1.54593,1.54594,388100005.0
2005-09-01 12:27:00,1.54597,1.5461,1.54579,1.54594,271099999.0
2005-09-01 12:28:00,1.54584,1.54626,1.54584,1.54607,299800000.0
2005-09-01 12:29:00,1.54592,1.54605,1.5457,1.54582,202000002.0
2005-09-01 12:30:00,1.54569,1.54595,1.54569,1.54595,167700001.0
2005-09-01 12:31:00,1.54601,1.54608,1.54588,1.54608,220299997.0
2005-09-01 12:32:00,1.54607,1.54616,1.54591,1.54602,484400005.0
2005-09-01 12:33:00,1.54603,1.54613,1.54603,1.54612,79900000.0
2005-09-01 12:34:00,1.54594,1.54606,1.54594,1.54606,93300002.0
2005-09-01 12:35:00,1.54624,1.54637,1.54617,1.5463,302100000.0
2005-09-01 12:36:00,1.54619,1.54637,1.54614,1.54624,330900000.0
2005-09-01 12:37:00,1.5463,1.54645,1.54627,1.54638,215200001.0
2005-09-01 12:38:00,1.54633,1.54653,1.54629,1.5464,248100000.0
2005-09-01 12:39:00,1.54635,1.54654,1.54635,1.5465,435500002.0
2005-09-01 12:40:00,1.54654,1.54669,1.54638,1.54656,224200000.0
2005-09-01 12:41:00,1.54634,1.54653,1.54622,1.54636,197000003.0
2005-09-01 12:42:00,1.5464,1.54645,1.54622,1.54626,166299999.0
2005-09-01 12:43:00,1.54628,1.54643,1.54616,1.54641,457500002.0
2005-09-01 12:44:00,1.54624,1.54641,1.5461,1.5463,72799999.0
2005-09-01 12:45:00,1.54635,1.54637,1.54617,1.54626,334899998.0
2005-09-01 12:46:00,1.54642,1.54645,1.54624,1.54634,227900000.0
2005-09-01 12:47:00,1.54637,1.54645,1.54623,1.54637,313200003.0
2005-09-01 12:48:00,1.54637,1.5465,1.54625,1.54641,277100006.0
2005-09-01 12:49:00,1.54642,1.54642,1.54616,1.54616,83100000.0
2005-09-01 12:50:00,1.5462,1.5465,1.5462,1.54645,181000002.0
2005-09-01 12:51:00,1.54645,1.54645,1.54616,1.54621,312900001.0
2005-09-01 12:52:00,1.546,1.54645,1.546,1.54638,518599997.0
2005-09-01 12:53:00,1.54639,1.54639,1.54612,1.54632,270500004.0
2005-09-01 12:54:00,1.54632,1.54639,1.54621,1.54625,238900003.0
2005-09-01 12:55:00,1.54631,1.54639,1.5462,1.5462,195099999.0
2005-09-01 12:56:00,1.54604,1.54635,1.54604,1.54635,363299998.0
2005-09-01 12:57:00,1.54627,1.54652,1.54627,1.54652,240600002.0
2005-09-01 12:58:00,1.54643,1.54663,1.54642,1.54653,391600005.0
2005-09-01 12:59:00,1.54647,1.54661,1.54634,1.54647,292100000.0
2005-09-01 13:00:00,1.54665,1.5468,1.54658,1.54664,336300003.0
2005-09-01 13:01:00,1.5467,1.5467,1.54649,1.5465,164999999.0
2005-09-01 13:02:00,1.54665,1.54673,1.54648,1.54663,188600001.0
2005-09-01 13:03:00,1.54668,1.54673,1.5465,1.54665,186000002.0
2005-09-01 13:04:00,1.54635,1.54653,1.54627,1.54644,168599997.0
2005-09-01 13:05:00,1.54642,1.54654,1.54635,1.54652,296400001.0
2005-09-01 13:06:00,1.54642,1.5465,1.54623,1.54632,470600002.0
2005-09-01 13:07:00,1.54618,1.54638,1.54618,1.54633,246000001.0
2005-09-01 13:08:00,1.54645,1.54651,1.54616,1.54624,228999997.0
2005-09-01 13:09:00,1.54621,1.54621,1.54607,1.54607,46799999.0
2005-09-01 13:10:00,1.54596,1.54621,1.54596,1.54618,220000007.0
2005-09-01 13:11:00,1.54611,1.54623,1.546,1.54623,377299997.0
2005-09-01 13:12:00,1.54604,1.54617,1.54593,1.54615,164000002.0
2005-09-01 13:13:00,1.5461,1.54623,1.54597,1.54621,287300000.0
2005-09-01 13:14:00,1.54601,1.54615,1.54585,1.54593,181400001.0
2005-09-01 13:15:00,1.54581,1.54595,1.54577,1.5458,260200001.0
2005-09-01 13:16:00,1.54588,1.54592,1.54576,1.54578,252399998.0
2005-09-01 13:17:00,1.54573,1.54595,1.54573,1.54587,300600004.0
2005-09-01 13:18:00,1.54585,1.54601,1.54564,1.54564,366800001.0
2005-09-01 13:19:00,1.54585,1.54588,1.54569,1.54584,130200002.0
2005-09-01 13:20:00,1.54605,1.54605,1.54589,1.54589,206200000.0
2005-09-01 13:21:00,1.54605,1.54605,1.54588,1.5459,329700002.0
2005-09-01 13:22:00,1.54603,1.54603,1.54579,1.54591,263600001.0
2005-09-01 13:23:00,1.54595,1.54605,1.54574,1.54592,362600000.0
2005-09-01 13:24:00,1.54595,1.54605,1.54581,1.54597,319300004.0
2005-09-01 13:25:00,1.54603,1.54615,1.54581,1.54602,418699999.0
2005-09-01 13:26:00,1.54604,1.54614,1.54579,1.54579,264600000.0
2005-09-01 13:27:00,1.54588,1.54614,1.54588,1.54609,237999999.0
2005-09-01 13:28:00,1.54594,1.54616,1.54594,1.54609,124900001.0
2005-09-01 13:29:00,1.54583,1.54603,1.54583,1.54598,247199996.0
2005-09-01 13:30:00,1.54581,1.54602,1.54581,1.54596,190399999.0
2005-09-01 13:31:00,1.54583,1.54603,1.54576,1.54593,417799996.0
2005-09-01 13:32:00,1.54582,1.54606,1.54582,1.54598,305899996.0
2005-09-01 13:33:00,1.54592,1.54601,1.54579,1.54592,255600000.0
2005-09-01 13:34:00,1.54595,1.54608,1.54577,1.54601,247600000.0
2005-09-01 13:35:00,1.54596,1.54598,1.54577,1.54577,288900000.0
2005-09-01 13:36:00,1.54581,1.54598,1.54568,1.54598,265900000.0
2005-09-01 13:37:00,1.54582,1.54602,1.54582,1.54593,217100003.0
2005-09-01 13:38:00,1.54595,1.54602,1.54586,1.54592,148300001.0
2005-09-01 13:39:00,1.54597,1.54598,1.54586,1.54588,248499998.0
2005-09-01 13:40:00,1.54598,1.54598,1.54571,1.54571,303800002.0
2005-09-01 13:41:00,1.54585,1.54595,1.54564,1.5458,367599999.0
2005-09-01 13:42:00,1.54582,1.54592,1.54574,1.54584,208399997.0
2005-09-01 13:43:00,1.54584,1.54592,1.54571,1.54584,209899997.0
2005-09-01 13:44:00,1.54575,1.54588,1.54566,1.54588,350000005.0
2005-09-01 13:45:00,1.54584,1.54603,1.54584,1.54603,30400000.0
2005-09-01 13:46:00,1.54613,1.54613,1.5459,1.54595,253699999.0
2005-09-01 13:47:00,1.54607,1.54607,1.54566,1.54566,484100009.0
2005-09-01 13:48:00,1.54595,1.54601,1.5457,1.54586,354899997.0
2005-09-01 13:49:00,1.54585,1.54608,1.54585,1.54593,281899996.0
2005-09-01 13:50:00,1.54593,1.5461,1.5459,1.54607,236900000.0
2005-09-01 13:51:00,1.54599,1.54614,1.54588,1.54598,278600003.0
2005-09-01 13:52:00,1.54604,1.54616,1.54604,1.54616,109400002.0
2005-09-01 13:53:00,1.54628,1.54631,1.54615,1.54615,155700002.0
2005-09-01 13:54:00,1.54639,1.54647,1.5462,1.54645,313400001.0
2005-09-01 13:55:00,1.54643,1.54656,1.54632,1.54637,324400006.0
2005-09-01 13:56:00,1.54647,1.54655,1.54631,1.54655,162699998.0
2005-09-01 13:57:00,1.54647,1.54654,1.54634,1.54637,284999998.0
2005-09-01 13:58:00,1.54637,1.5466,1.54637,1.54651,231099999.0
2005-09-01 13:59:00,1.54642,1.5467,1.54642,1.5467,176500001.0
2005-09-01 14:00:00,1.54664,1.54672,1.5465,1.54668,263300000.0
2005-09-01 14:01:00,1.54665,1.54675,1.54653,1.54665,257899999.0
2005-09-01 14:02:00,1.54665,1.54672,1.54649,1.54658,515099996.0
2005-09-01 14:03:00,1.54645,1.5467,1.54623,1.54645,212099998.0
2005-09-01 14:04:00,1.54654,1.5466,1.54641,1.54644,265100002.0
2005-09-01 14:05:00,1.54646,1.54652,1.54644,1.54648,73900002.0
2005-09-01 14:06:00,1.54643,1.54653,1.54632,1.5465,337500000.0
2005-09-01 14:07:00,1.54625,1.54638,1.54616,1.54631,323300002.0
2005-09-01 14:08:00,1.5463,1.54635,1.5461,1.5461,467199999.0
2005-09-01 14:09:00,1.54623,1.54633,1.5461,1.54613,252499993.0
2005-09-01 14:10:00,1.54618,1.5462,1.54604,1.54604,293200002.0
2005-09-01 14:11:00,1.5462,1.54628,1.54608,1.54612,282100001.0
2005-09-01 14:12:00,1.54615,1.54621,1.54601,1.54604,342899999.0
2005-09-01 14:13:00,1.54618,1.54618,1.54592,1.54612,357400006.0
2005-09-01 14:14:00,1.54617,1.54622,1.54596,1.54598,264199995.0
2005-09-01 14:15:00,1.54591,1.54603,1.54589,1.54597,29600000.0
2005-09-01 14:16:00,1.54584,1.54599,1.54577,1.54577,123200000.0
2005-09-01 14:17:00,1.5459,1.54608,1.54578,1.54579,256899999.0
2005-09-01 14:18:00,1.54588,1.5461,1.54586,1.54602,374100001.0
2005-09-01 14:19:00,1.54603,1.5461,1.54594,1.5461,245600002.0
2005-09-01 14:20:00,1.54609,1.54613,1.54577,1.54605,468699993.0
2005-09-01 14:21:00,1.54603,1.5462,1.54597,1.54597,309400003.0
2005-09-01 14:22:00,1.54597,1.5462,1.54597,1.5461,446400005.0
2005-09-01 14:23:00,1.54617,1.54626,1.54605,1.54605,365300001.0
2005-09-01 14:24:00,1.54614,1.54617,1.54589,1.5461,263800004.0
2005-09-01 14:25:00,1.54603,1.54607,1.54587,1.54599,269400003.0
2005-09-01 14:26:00,1.54589,1.54608,1.54569,1.54592,283300001.0
2005-09-01 14:27:00,1.54586,1.54604,1.54574,1.54598,200799999.0
2005-09-01 14:28:00,1.54571,1.5461,1.54571,1.54593,374100001.0
2005-09-01 14:29:00,1.54592,1.54594,1.54564,1.54585,227100001.0
2005-09-01 14:30:00,1.54592,1.54601,1.54577,1.54593,443800001.0
2005-09-01 14:31:00,1.54602,1.54614,1.54592,1.54609,194600001.0
2005-09-01 14:32:00,1.54627,1.54633,1.54604,1.54615,380900002.0
2005-09-01 14:33:00,1.54615,1.54627,1.54608,1.54619,261399999.0
2005-09-01 14:34:00,1.54606,1.54622,1.54596,1.546,263299999.0
2005-09-01 14:35:00,1.54616,1.54626,1.54583,1.54583,322299999.0
2005-09-01 14:36:00,1.54604,1.54624,1.546,1.54624,220300000.0
2005-09-01 14:37:00,1.54627,1.54632,1.54613,1.54622,211699999.0
2005-09-01 14:38:00,1.54621,1.54633,1.54615,1.54626,226200000.0
2005-09-01 14:39:00,1.54636,1.54646,1.54629,1.5463,276500001.0
2005-09-01 14:40:00,1.54625,1.54642,1.54622,1.54627,241799998.0
2005-09-01 14:41:00,1.54645,1.54649,1.5462,1.54628,257799999.0
2005-09-01 14:42:00,1.54637,1.54649,1.5462,1.5464,381200005.0
2005-09-01 14:43:00,1.54622,1.54634,1.54609,1.54633,281200001.0
2005-09-01 14:44:00,1.54635,1.54644,1.54622,1.54622,339500000.0
2005-09-01 14:45:00,1.54633,1.54643,1.54628,1.54636,351599995.0
2005-09-01 14:46:00,1.54632,1.5464,1.54613,1.5462,360100003.0
2005-09-01 14:47:00,1.54632,1.54651,1.54624,1.54642,120500000.0
2005-09-01 14:48:00,1.54638,1.54641,1.54614,1.54626,189400000.0
2005-09-01 14:49:00,1.54625,1.54654,1.54625,1.54643,292899998.0
2005-09-01 14:50:00,1.54654,1.54654,1.54631,1.5464,270699999.0
2005-09-01 14:51:00,1.54621,1.54636,1.54596,1.54636,241999998.0
2005-09-01 14:52:00,1.54636,1.54643,1.54628,1.5464,163899997.0
2005-09-01 14:53:00,1.54625,1.54638,1.54605,1.54617,297700004.0
2005-09-01 14:54:00,1.54615,1.5463,1.54601,1.5462,375400000.0
2005-09-01 14:55:00,1.54601,1.54611,1.54596,1.54599,190200000.0
2005-09-01 14:56:00,1.54607,1.54613,1.54592,1.54599,351300003.0
2005-09-01 14:57:00,1.54604,1.54614,1.54598,1.5461,270200004.0
2005-09-01 14:58:00,1.54593,1.54611,1.54592,1.546,156400002.0
2005-09-01 14:59:00,1.54602,1.54618,1.54588,1.54599,337699999.0
2005-09-01 15:00:00,1.54633,1.54636,1.5462,1.54632,213600001.0
2005-09-01 15:01:00,1.54631,1.54641,1.54621,1.54621,379099996.0
2005-09-01 15:02:00,1.5464,1.54648,1.54629,1.5464,288299996.0
2005-09-01 15:03:00,1.5463,1.54651,1.54626,1.54634,330999997.0
2005-09-01 15:04:00,1.54625,1.54638,1.54618,1.54638,257100000.0
2005-09-01 15:05:00,1.5463,1.54642,1.54607,1.5464,267200002.0
2005-09-01 15:06:00,1.5462,1.5464,1.5462,1.54637,225300001.0
2005-09-01 15:07:00,1.54616,1.54634,1.54614,1.54618,482400001.0
2005-09-01 15:08:00,1.54625,1.54625,1.54593,1.54593,177099998.0
2005-09-01 15:09:00,1.54613,1.54626,1.54607,1.54619,80000000.0
2005-09-01 15:10:00,1.54605,1.54623,1.54594,1.54608,285899998.0
2005-09-01 15:11:00,1.54619,1.54633,1.54609,1.54624,151599999.0
2005-09-01 15:12:00,1.54635,1.54642,1.54622,1.54635,342399996.0
2005-09-01 15:13:00,1.54633,1.54641,1.54627,1.54634,31200000.0
2005-09-01 15:14:00,1.54623,1.54639,1.54618,1.54627,207400000.0
2005-09-01 15:15:00,1.5463,1.54635,1.54611,1.54611,482200001.0
2005-09-01 15:16:00,1.5463,1.54635,1.5463,1.54635,74199999.0
2005-09-01 15:17:00,1.54632,1.5464,1.54618,1.54632,299699997.0
2005-09-01 15:18:00,1.54645,1.54645,1.54611,1.54625,338599999.0
2005-09-01 15:19:00,1.5465,1.54654,1.54636,1.54638,230299999.0
2005-09-01 15:20:00,1.5464,1.54651,1.54625,1.54651,256300001.0
2005-09-01 15:21:00,1.54645,1.54655,1.54632,1.54643,257299999.0
2005-09-01 15:22:00,1.5465,1.5465,1.54632,1.54632,46300000.0
2005-09-01 15:23:00,1.54645,1.54655,1.54622,1.54622,211800002.0
2005-09-01 15:24:00,1.54647,1.54647,1.54632,1.54632,167000001.0
2005-09-01 15:25:00,1.54642,1.54642,1.54617,1.54622,318100003.0
2005-09-01 15:26:00,1.54644,1.54646,1.54634,1.54636,75299998.0
2005-09-01 15:27:00,1.54648,1.54652,1.5464,1.54643,210599999.0
2005-09-01 15:28:00,1.54647,1.54652,1.54634,1.54639,223200001.0
2005-09-01 15:29:00,1.54656,1.54672,1.54648,1.54664,242200000.0
2005-09-01 15:30:00,1.54676,1.54681,1.54645,1.54652,247600003.0
2005-09-01 15:31:00,1.54649,1.54668,1.54649,1.54668,127700004.0
2005-09-01 15:32:00,1.5464,1.54655,1.5464,1.54655,46100000.0
2005-09-01 15:33:00,1.54663,1.54682,1.5465,1.54682,219300001.0
2005-09-01 15:34:00,1.5467,1.54683,1.54652,1.54652,271900000.0
2005-09-01 15:35:00,1.54672,1.54683,1.54654,1.54662,252500001.0
2005-09-01 15:36:00,1.54638,1.54656,1.54638,1.54656,190899999.0
2005-09-01 15:37:00,1.54656,1.54659,1.54638,1.54638,259400002.0
2005-09-01 15:38:00,1.54657,1.54661,1.54638,1.54638,167899999.0
2005-09-01 15:39:00,1.54647,1.54658,1.54641,1.5465,333400002.0
2005-09-01 15:40:00,1.54655,1.54668,1.54648,1.54658,113399999.0
2005-09-01 15:41:00,1.5466,1.54682,1.5466,1.54682,93499999.0
2005-09-01 15:42:00,1.54693,1.54701,1.54675,1.54685,263099996.0
2005-09-01 15:43:00,1.54682,1.54691,1.5467,1.54677,286199999.0
2005-09-01 15:44:00,1.54675,1.54686,1.54667,1.54679,296700003.0
2005-09-01 15:45:00,1.54682,1.54692,1.5466,1.5466,301900004.0
2005-09-01 15:46:00,1.54673,1.54689,1.5466,1.54675,236599999.0
2005-09-01 15:47:00,1.54697,1.54702,1.54681,1.54681,287500005.0
2005-09-01 15:48:00,1.54696,1.54706,1.54686,1.5469,245300000.0
2005-09-01 15:49:00,1.54681,1.54712,1.54681,1.54712,360200003.0
2005-09-01 15:50:00,1.54688,1.54703,1.54673,1.54684,394200000.0
2005-09-01 15:51:00,1.54678,1.54681,1.54658,1.54658,383200002.0
2005-09-01 15:52:00,1.5468,1.54685,1.54672,1.5468,205399998.0
2005-09-01 15:53:00,1.54668,1.54679,1.5465,1.54664,208099996.0
2005-09-01 15:54:00,1.54673,1.54702,1.54666,1.54692,284400002.0
2005-09-01 15:55:00,1.54691,1.54699,1.54679,1.54691,89400000.0
2005-09-01 15:56:00,1.54681,1.54702,1.5468,1.54702,499900002.0
2005-09-01 15:57:00,1.54695,1.54697,1.54676,1.54676,157500001.0
2005-09-01 15:58:00,1.54679,1.54698,1.54674,1.54695,189299999.0
2005-09-01 15:59:00,1.54674,1.54678,1.54647,1.54649,317400002.0
2005-09-01 16:00:00,1.54635,1.54661,1.54619,1.54635,281500001.0
2005-09-01 16:01:00,1.54598,1.5462,1.54598,1.5462,291700003.0
2005-09-01 16:02:00,1.54635,1.54655,1.54631,1.5465,420799999.0
2005-09-01 16:03:00,1.54643,1.54655,1.54621,1.54642,329000001.0
2005-09-01 16:04:00,1.54627,1.54628,1.54571,1.54571,399899999.0
2005-09-01 16:05:00,1.54549,1.54549,1.54507,1.54507,230099998.0
2005-09-01 16:06:00,1.54461,1.54461,1.54411,1.54417,270700001.0
2005-09-01 16:07:00,1.54359,1.54389,1.54334,1.54353,321600001.0
2005-09-01 16:08:00,1.54329,1.54388,1.54324,1.54385,202300000.0
2005-09-01 16:09:00,1.54379,1.54406,1.54363,1.5437,329199994.0
2005-09-01 16:10:00,1.54385,1.54399,1.54355,1.54379,262799999.0
2005-09-01 16:11:00,1.54384,1.54396,1.54346,1.54354,391900002.0
2005-09-01 16:12:00,1.5434,1.54361,1.54326,1.54331,279799999.0
2005-09-01 16:13:00,1.54321,1.5438,1.54321,1.5437,305600001.0
2005-09-01 16:14:00,1.54361,1.54386,1.54352,1.54385,613200004.0
2005-09-01 16:15:00,1.54363,1.54422,1.54363,1.54393,255299997.0
2005-09-01 16:16:00,1.5438,1.54403,1.54379,1.54399,456499996.0
2005-09-01 16:17:00,1.54394,1.54433,1.54393,1.54433,187000001.0
2005-09-01 16:18:00,1.54433,1.54435,1.54418,1.54422,246699998.0
2005-09-01 16:19:00,1.54433,1.5447,1.54433,1.5446,270900002.0
2005-09-01 16:20:00,1.54454,1.5446,1.54439,1.54442,348000001.0
2005-09-01 16:21:00,1.54448,1.54448,1.54434,1.54434,80700001.0
2005-09-01 16:22:00,1.5444,1.5446,1.544,1.5442,168200003.0
2005-09-01 16:23:00,1.5442,1.5444,1.5442,1.5444,168200003.0
2005-09-01 16:24:00,1.5442,1.5444,1.544,1.5442,168200003.0
2005-09-01 16:25:00,1.5442,1.5444,1.5442,1.5442,168200003.0
2005-09-01 16:26:00,1.5442,1.5442,1.544,1.5442,168200003.0
2005-09-01 16:27:00,1.544,1.5442,1.544,1.5442,168200003.0
2005-09-01 16:28:00,1.544,1.5442,1.544,1.544,168200003.0
2005-09-01 16:29:00,1.544,1.5442,1.5438,1.5438,168200003.0
2005-09-01 16:30:00,1.544,1.5442,1.5438,1.5442,168200003.0
2005-09-01 16:31:00,1.544,1.5442,1.544,1.544,168200003.0
2005-09-01 16:32:00,1.544,1.544,1.5438,1.5438,168200003.0
2005-09-01 16:33:00,1.5438,1.544,1.5438,1.5438,168200003.0
2005-09-01 16:34:00,1.5438,1.544,1.5436,1.5438,168200003.0
2005-09-01 16:35:00,1.5438,1.5438,1.5435,1.5436,168200003.0
2005-09-01 16:36:00,1.5436,1.5436,1.5435,1.5435,168200003.0
2005-09-01 16:37:00,1.5436,1.5436,1.5435,1.5436,168200003.0
2005-09-01 16:38:00,1.5436,1.5438,1.5436,1.5436,168200003.0
2005-09-01 16:39:00,1.5436,1.5438,1.5435,1.5436,168200003.0
2005-09-01 16:40:00,1.5436,1.5438,1.5435,1.5438,168200003.0
2005-09-01 16:41:00,1.5436,1.544,1.5436,1.5438,168200003.0
2005-09-01 16:42:00,1.5438,1.544,1.5436,1.5436,168200003.0
2005-09-01 16:43:00,1.5436,1.5438,1.5435,1.5436,168200003.0
2005-09-01 16:44:00,1.5436,1.5438,1.5436,1.5436,168200003.0
2005-09-01 16:45:00,1.5436,1.5438,1.5436,1.5436,168200003.0
2005-09-01 16:46:00,1.5436,1.5438,1.5435,1.5435,168200003.0
2005-09-01 16:47:00,1.5436,1.5436,1.5435,1.5436,168200003.0
2005-09-01 16:48:00,1.5438,1.5438,1.5436,1.5436,168200003.0
2005-09-01 16:49:00,1.5436,1.5436,1.5436,1.5436,168200003.0
2005-09-01 16:50:00,1.5438,1.5438,1.5436,1.5436,168200003.0
2005-09-01 16:51:00,1.5436,1.5438,1.5436,1.5436,168200003.0
2005-09-01 16:52:00,1.54373,1.54392,1.54357,1.54362,168200003.0
2005-09-01 16:53:00,1.54405,1.54423,1.54312,1.54331,317499999.0
2005-09-01 16:54:00,1.54305,1.54336,1.54305,1.54335,274299999.0
2005-09-01 16:55:00,1.54334,1.54342,1.54316,1.54335,478699997.0
2005-09-01 16:56:00,1.54333,1.54335,1.54316,1.54316,419800003.0
2005-09-01 16:57:00,1.54321,1.5434,1.54316,1.54328,436799997.0
2005-09-01 16:58:00,1.54308,1.54342,1.54308,1.54337,289299999.0
2005-09-01 16:59:00,1.54323,1.54337,1.54306,1.54329,189200003.0
2005-09-01 17:00:00,1.54317,1.54335,1.54311,1.54327,338100005.0
2005-09-01 17:01:00,1.54358,1.54415,1.54349,1.5438,315399998.0
2005-09-01 17:02:00,1.54306,1.54375,1.543,1.54345,466600003.0
2005-09-01 17:03:00,1.54368,1.54385,1.54332,1.54371,357400004.0
2005-09-01 17:04:00,1.54353,1.54406,1.54351,1.54366,345700003.0
2005-09-01 17:05:00,1.5439,1.54409,1.54375,1.544,139000000.0
2005-09-01 17:06:00,1.5439,1.54424,1.54371,1.544,223100000.0
2005-09-01 17:07:00,1.54374,1.54414,1.54349,1.5438,260500000.0
2005-09-01 17:08:00,1.5438,1.54404,1.54349,1.54404,436500004.0
2005-09-01 17:09:00,1.54385,1.54399,1.54375,1.54386,266900001.0
2005-09-01 17:10:00,1.5438,1.54399,1.54371,1.54383,332800000.0
2005-09-01 17:11:00,1.54345,1.54372,1.54311,1.54311,309200004.0
2005-09-01 17:12:00,1.54355,1.54358,1.54302,1.54333,341999999.0
2005-09-01 17:13:00,1.54329,1.54344,1.54301,1.54328,289699998.0
2005-09-01 17:14:00,1.54333,1.5435,1.54309,1.54347,417799996.0
2005-09-01 17:15:00,1.54315,1.54351,1.5429,1.5429,302000002.0
2005-09-01 17:16:00,1.54321,1.54345,1.54319,1.54342,408500002.0
2005-09-01 17:17:00,1.5432,1.54343,1.5432,1.54343,162300000.0
2005-09-01 17:18:00,1.54321,1.54345,1.54321,1.54333,313599995.0
2005-09-01 17:19:00,1.54352,1.54352,1.54331,1.54338,175000002.0
2005-09-01 17:20:00,1.54347,1.54348,1.54325,1.54326,163900000.0
2005-09-01 17:21:00,1.54323,1.54323,1.54304,1.54304,247200000.0
2005-09-01 17:22:00,1.54298,1.54298,1.54276,1.54285,325200005.0
2005-09-01 17:23:00,1.54287,1.5431,1.54287,1.54302,186399999.0
2005-09-01 17:24:00,1.54305,1.54318,1.54292,1.54306,293500002.0
2005-09-01 17:25:00,1.54316,1.54336,1.54296,1.5433,318700003.0
2005-09-01 17:26:00,1.54308,1.54335,1.54304,1.54324,308300001.0
2005-09-01 17:27:00,1.54316,1.54328,1.54306,1.54309,256799994.0
2005-09-01 17:28:00,1.54284,1.54312,1.54283,1.54301,278799999.0
2005-09-01 17:29:00,1.54294,1.54311,1.5429,1.54311,282399998.0
2005-09-01 17:30:00,1.54297,1.54336,1.54297,1.54335,289000006.0
2005-09-01 17:31:00,1.54333,1.54338,1.54314,1.54321,547599995.0
2005-09-01 17:32:00,1.54303,1.54337,1.54303,1.54337,283600000.0
2005-09-01 17:33:00,1.54333,1.54337,1.54316,1.54325,342399994.0
2005-09-01 17:34:00,1.54336,1.5435,1.54322,1.5435,372800000.0
2005-09-01 17:35:00,1.5434,1.54352,1.54331,1.54332,306200001.0
2005-09-01 17:36:00,1.54324,1.54351,1.54324,1.54343,198100002.0
2005-09-01 17:37:00,1.54332,1.54346,1.54322,1.54331,165399999.0
2005-09-01 17:38:00,1.54333,1.54333,1.54295,1.54295,200800001.0
2005-09-01 17:39:00,1.54281,1.54299,1.54281,1.54298,144699997.0
2005-09-01 17:40:00,1.54275,1.54338,1.54275,1.54338,319300004.0
2005-09-01 17:41:00,1.54335,1.54342,1.5432,1.5433,361200001.0
2005-09-01 17:42:00,1.54335,1.54335,1.54313,1.54328,242499999.0
2005-09-01 17:43:00,1.54312,1.54347,1.54312,1.54345,259499996.0
2005-09-01 17:44:00,1.54339,1.54354,1.54318,1.54344,339899999.0
2005-09-01 17:45:00,1.5434,1.54362,1.54332,1.54347,572300004.0
2005-09-01 17:46:00,1.54355,1.54355,1.5434,1.54348,189099998.0
2005-09-01 17:47:00,1.54346,1.54349,1.54337,1.54343,35200000.0
2005-09-01 17:48:00,1.54332,1.54351,1.54326,1.54329,210200000.0
2005-09-01 17:49:00,1.54345,1.54345,1.54323,1.54329,471099998.0
2005-09-01 17:50:00,1.54327,1.54358,1.54321,1.54358,222000000.0
2005-09-01 17:51:00,1.54348,1.54359,1.54345,1.54349,167200000.0
2005-09-01 17:52:00,1.54347,1.54354,1.54326,1.54345,208799996.0
2005-09-01 17:53:00,1.54343,1.54351,1.5432,1.54335,385899993.0
2005-09-01 17:54:00,1.5433,1.54353,1.54326,1.54353,248900002.0
2005-09-01 17:55:00,1.5434,1.54352,1.54329,1.54329,143500000.0
2005-09-01 17:56:00,1.54345,1.54356,1.54326,1.54336,159800000.0
2005-09-01 17:57:00,1.54321,1.54333,1.54319,1.54327,23400000.0
2005-09-01 17:58:00,1.54302,1.54336,1.54302,1.54334,195400001.0
2005-09-01 17:59:00,1.54283,1.54301,1.54283,1.54301,81500002.0
2005-09-01 18:00:00,1.54283,1.54306,1.54283,1.54303,216100001.0
2005-09-01 18:01:00,1.5429,1.5429,1.5429,1.5429,2016900003.0
2005-09-01 18:02:00,1.5431,1.5431,1.5429,1.5429,2016900003.0
2005-09-01 18:03:00,1.5431,1.5431,1.5429,1.5429,2016900003.0
2005-09-01 18:04:00,1.5431,1.5431,1.5429,1.5429,2016900003.0
2005-09-01 18:05:00,1.5431,1.5431,1.5429,1.5429,2016900003.0
2005-09-01 18:06:00,1.5431,1.5431,1.5429,1.5429,2016900003.0
2005-09-01 18:07:00,1.5431,1.5433,1.5429,1.5433,2016900003.0
2005-09-01 18:08:00,1.5431,1.5433,1.5431,1.5433,2016900003.0
2005-09-01 18:09:00,1.54291,1.54318,1.54291,1.543,2016900003.0
2005-09-01 18:10:00,1.5433,1.5433,1.5431,1.5431,1694700009.0
2005-09-01 18:11:00,1.54295,1.54312,1.54286,1.54307,1694700009.0
2005-09-01 18:12:00,1.54304,1.54312,1.54288,1.54308,1975000004.0
2005-09-01 18:13:00,1.54315,1.54333,1.54309,1.54324,1321899997.0
2005-09-01 18:14:00,1.5433,1.5435,1.5433,1.5433,857500002.0
2005-09-01 18:15:00,1.54303,1.54316,1.54284,1.54312,857500002.0
2005-09-01 18:17:00,1.54308,1.54327,1.54295,1.54303,1742600008.0
2005-09-01 18:18:00,1.54302,1.54317,1.54282,1.543,860700012.0
2005-09-01 18:19:00,1.5435,1.5435,1.5433,1.5433,889900007.0
2005-09-01 18:20:00,1.5429,1.5431,1.5429,1.5431,889900007.0
2005-09-01 18:21:00,1.54328,1.54335,1.54314,1.54314,889900007.0
2005-09-01 18:22:00,1.54311,1.54331,1.54307,1.54313,923799999.0
2005-09-01 18:23:00,1.5433,1.5434,1.5429,1.5433,1271000013.0
2005-09-01 18:25:00,1.5431,1.5434,1.5431,1.5433,1271000013.0
2005-09-01 18:26:00,1.5434,1.5434,1.5433,1.5433,1271000013.0
2005-09-01 18:27:00,1.54318,1.54327,1.54295,1.5432,1271000013.0
2005-09-01 18:29:00,1.5431,1.54325,1.54306,1.5432,1552899991.0
2005-09-01 18:30:00,1.54306,1.54331,1.54306,1.54322,1048799996.0
2005-09-01 18:31:00,1.54325,1.54325,1.54304,1.54318,1191499995.0
2005-09-01 18:32:00,1.54318,1.54325,1.54296,1.54315,1440900003.0
2005-09-01 18:33:00,1.5433,1.5433,1.5431,1.5433,1811200002.0
2005-09-01 18:34:00,1.5431,1.5433,1.5431,1.5433,1811200002.0
2005-09-01 18:35:00,1.5434,1.5434,1.5434,1.5434,1811200002.0
2005-09-01 18:36:00,1.54319,1.54325,1.54302,1.5432,1811200002.0
2005-09-01 18:37:00,1.5432,1.54331,1.54308,1.54318,2037500006.0
2005-09-01 18:38:00,1.54304,1.54317,1.54283,1.54298,1638500000.0
2005-09-01 18:39:00,1.543,1.54322,1.54292,1.54301,1651299998.0
2005-09-01 18:40:00,1.5431,1.5431,1.5429,1.5429,819500001.0
2005-09-01 18:41:00,1.54294,1.54307,1.54276,1.54283,819500001.0
2005-09-01 18:42:00,1.54297,1.54306,1.54286,1.5429,1232299996.0
2005-09-01 18:43:00,1.54298,1.54305,1.54287,1.54303,488800002.0
2005-09-01 18:44:00,1.54291,1.543,1.54261,1.54283,1001700002.0
2005-09-01 18:45:00,1.54275,1.54288,1.54256,1.54273,498299999.0
2005-09-01 18:46:00,1.54291,1.54301,1.54276,1.54276,379000002.0
2005-09-01 18:47:00,1.54295,1.54298,1.54276,1.54285,208700002.0
2005-09-01 18:48:00,1.543,1.54305,1.54286,1.5429,1358200005.0
2005-09-01 18:49:00,1.54306,1.54314,1.54296,1.54314,293599995.0
2005-09-01 18:50:00,1.543,1.5431,1.54293,1.54307,573100004.0
2005-09-01 18:51:00,1.5431,1.54317,1.54293,1.54293,1700900010.0
2005-09-01 18:52:00,1.54307,1.5431,1.5429,1.54296,1311800002.0
2005-09-01 18:53:00,1.54304,1.54319,1.54297,1.54303,1346100005.0
2005-09-01 18:54:00,1.543,1.54308,1.54289,1.54296,861500006.0
2005-09-01 18:55:00,1.54296,1.54303,1.54276,1.54288,1649399999.0
2005-09-01 18:56:00,1.54287,1.54294,1.54276,1.54293,989299999.0
2005-09-01 18:57:00,1.54293,1.54294,1.54276,1.54283,847699999.0
2005-09-01 18:58:00,1.54287,1.54298,1.54268,1.5429,1137300007.0
2005-09-01 18:59:00,1.5428,1.54303,1.54273,1.54282,1571999997.0
2005-09-01 19:00:00,1.54266,1.54291,1.54266,1.5427,462399998.0
2005-09-01 19:01:00,1.54278,1.54285,1.54262,1.54282,346199996.0
2005-09-01 19:02:00,1.54261,1.5429,1.54261,1.54282,896200005.0
2005-09-01 19:03:00,1.5428,1.5428,1.5427,1.5427,477700005.0
2005-09-01 19:04:00,1.54277,1.54288,1.54274,1.54282,126300000.0
2005-09-01 19:05:00,1.54298,1.54311,1.54287,1.54292,741299999.0
2005-09-01 19:06:00,1.543,1.54304,1.54281,1.54286,1591400008.0
2005-09-01 19:07:00,1.54281,1.54302,1.54274,1.54287,814400003.0
2005-09-01 19:08:00,1.54284,1.54309,1.54282,1.54291,1725900006.0
2005-09-01 19:09:00,1.5428,1.54297,1.54274,1.54288,1561599999.0
2005-09-01 19:10:00,1.54278,1.54298,1.54276,1.54298,930200001.0
2005-09-01 19:11:00,1.54295,1.54295,1.54276,1.5429,1100100003.0
2005-09-01 19:12:00,1.54288,1.54298,1.54277,1.54286,917400006.0
2005-09-01 19:13:00,1.543,1.54305,1.54284,1.54298,585200002.0
2005-09-01 19:14:00,1.5429,1.54305,1.5429,1.54305,372799999.0
2005-09-01 19:15:00,1.54305,1.54307,1.54294,1.543,1624500008.0
2005-09-01 19:16:00,1.54307,1.54317,1.5429,1.5429,635299999.0
2005-09-01 19:17:00,1.54302,1.54302,1.54271,1.54271,804700004.0
2005-09-01 19:18:00,1.54284,1.54295,1.54275,1.54288,782000003.0
2005-09-01 19:19:00,1.54276,1.54297,1.54274,1.54292,997999996.0
2005-09-01 19:20:00,1.54287,1.54295,1.54264,1.5429,995600001.0
2005-09-01 19:21:00,1.54278,1.54295,1.54278,1.5429,946100006.0
2005-09-01 19:22:00,1.54284,1.54298,1.54284,1.54298,186999999.0
2005-09-01 19:23:00,1.54296,1.54296,1.54272,1.54272,611400003.0
2005-09-01 19:24:00,1.54287,1.54295,1.54274,1.54288,655000007.0
2005-09-01 19:25:00,1.54284,1.54302,1.54281,1.54295,885099996.0
2005-09-01 19:26:00,1.54299,1.54304,1.54277,1.54293,1039800001.0
2005-09-01 19:27:00,1.54285,1.54298,1.54267,1.5428,1364899999.0
2005-09-01 19:28:00,1.54281,1.54294,1.54271,1.54275,548900002.0
2005-09-01 19:29:00,1.54289,1.543,1.54267,1.54267,878500004.0
2005-09-01 19:30:00,1.5429,1.5429,1.5427,1.5427,1281200003.0
2005-09-01 19:31:00,1.54277,1.54282,1.5425,1.54258,1281200003.0
2005-09-01 19:32:00,1.54255,1.54279,1.54253,1.54275,679000006.0
2005-09-01 19:33:00,1.54266,1.54291,1.54265,1.54286,944800001.0
2005-09-01 19:34:00,1.54291,1.54303,1.5427,1.54281,1541900007.0
2005-09-01 19:35:00,1.5429,1.54295,1.54263,1.54287,931299992.0
2005-09-01 19:36:00,1.54299,1.54308,1.54273,1.54288,734100002.0
2005-09-01 19:37:00,1.54295,1.54324,1.54287,1.5431,274299998.0
2005-09-01 19:38:00,1.5431,1.54322,1.543,1.54321,698900000.0
2005-09-01 19:39:00,1.54316,1.5432,1.54288,1.54301,992700002.0
2005-09-01 19:40:00,1.54307,1.54312,1.54283,1.54283,607200003.0
2005-09-01 19:41:00,1.54292,1.54298,1.54282,1.54288,520600001.0
2005-09-01 19:42:00,1.54299,1.54299,1.54271,1.54289,530000001.0
2005-09-01 19:43:00,1.54302,1.54307,1.5429,1.543,250799999.0
2005-09-01 19:44:00,1.54298,1.54307,1.54287,1.543,864300011.0
2005-09-01 19:45:00,1.54302,1.54306,1.54286,1.54299,296400003.0
2005-09-01 19:46:00,1.5431,1.54325,1.54298,1.54303,723100001.0
2005-09-01 19:47:00,1.54291,1.54314,1.54291,1.54305,276600001.0
2005-09-01 19:48:00,1.54295,1.54304,1.54293,1.54304,420400003.0
2005-09-01 19:49:00,1.54305,1.54305,1.54286,1.543,1235899999.0
2005-09-01 19:50:00,1.54282,1.54303,1.54282,1.54303,259399999.0
2005-09-01 19:51:00,1.54275,1.54313,1.54264,1.54283,596299994.0
2005-09-01 19:52:00,1.54297,1.54304,1.54284,1.54297,302199999.0
2005-09-01 19:53:00,1.54299,1.54304,1.54283,1.54284,546300003.0
2005-09-01 19:54:00,1.5429,1.54305,1.5429,1.543,472600007.0
2005-09-01 19:55:00,1.54302,1.54313,1.54287,1.54287,517200003.0
2005-09-01 19:56:00,1.54295,1.54316,1.54295,1.54312,1121600002.0
2005-09-01 19:57:00,1.54306,1.54334,1.54306,1.54322,1538199999.0
2005-09-01 19:58:00,1.54306,1.54335,1.54302,1.54332,1443300005.0
2005-09-01 19:59:00,1.54317,1.54337,1.54316,1.54321,1105900001.0
2005-09-01 20:00:00,1.54329,1.54342,1.54317,1.54329,736600005.0
2005-09-01 20:01:00,1.54326,1.54326,1.54299,1.543,723499992.0
2005-09-01 20:02:00,1.54295,1.54311,1.54291,1.54306,414200001.0
2005-09-01 20:03:00,1.54309,1.54309,1.54296,1.54302,177900003.0
2005-09-01 20:04:00,1.54305,1.54317,1.54297,1.5431,172000002.0
2005-09-01 20:05:00,1.54307,1.54313,1.54293,1.54297,433299999.0
2005-09-01 20:06:00,1.543,1.54306,1.54291,1.54292,280200000.0
2005-09-01 20:07:00,1.54298,1.54298,1.54285,1.54292,356299998.0
2005-09-01 20:08:00,1.543,1.54305,1.54289,1.543,1462899995.0
2005-09-01 20:09:00,1.543,1.54305,1.54287,1.54292,231299998.0
2005-09-01 20:10:00,1.54286,1.54298,1.54279,1.5429,240099998.0
2005-09-01 20:11:00,1.54277,1.54298,1.54277,1.54285,935799999.0
2005-09-01 20:12:00,1.54295,1.54297,1.54272,1.54283,299200001.0
2005-09-01 20:13:00,1.54266,1.54293,1.54263,1.54288,1474999997.0
2005-09-01 20:14:00,1.54278,1.54295,1.5427,1.5429,551000004.0
2005-09-01 20:15:00,1.5429,1.54297,1.54282,1.54291,1096799995.0
2005-09-01 20:16:00,1.543,1.54319,1.54288,1.54291,1820700007.0
2005-09-01 20:17:00,1.54305,1.54315,1.54291,1.543,362500003.0
2005-09-01 20:18:00,1.54285,1.54292,1.54272,1.54287,439799997.0
2005-09-01 20:19:00,1.5429,1.5431,1.5429,1.5431,557699999.0
2005-09-01 20:20:00,1.5429,1.5429,1.5429,1.5429,557699999.0
2005-09-01 20:21:00,1.54294,1.54351,1.54294,1.54335,557699999.0
2005-09-01 20:22:00,1.54366,1.54436,1.54312,1.54418,628400007.0
2005-09-01 20:23:00,1.54392,1.54441,1.54371,1.54441,1183700005.0
2005-09-01 20:24:00,1.54446,1.54462,1.54428,1.54434,742799999.0
2005-09-01 20:25:00,1.54421,1.5445,1.54415,1.54425,817500001.0
2005-09-01 20:26:00,1.54411,1.54421,1.54409,1.54414,332900000.0
2005-09-01 20:27:00,1.54402,1.54411,1.54384,1.54411,384099998.0
2005-09-01 20:28:00,1.5442,1.5442,1.5438,1.5438,1698100007.0
2005-09-01 20:29:00,1.54383,1.54394,1.54339,1.54353,1698100007.0
2005-09-01 20:30:00,1.544,1.544,1.5438,1.5438,489400003.0
2005-09-01 20:31:00,1.5436,1.544,1.5436,1.5438,489400003.0
2005-09-01 20:32:00,1.5436,1.5438,1.5436,1.5436,489400003.0
2005-09-01 20:33:00,1.54341,1.54356,1.54321,1.54321,489400003.0
2005-09-01 20:34:00,1.54309,1.54346,1.54287,1.54295,368400000.0
2005-09-01 20:35:00,1.54271,1.54296,1.54271,1.54296,501800001.0
2005-09-01 20:36:00,1.54293,1.54304,1.54269,1.54295,572700002.0
2005-09-01 20:37:00,1.543,1.54309,1.54288,1.54303,991500007.0
2005-09-01 20:38:00,1.5429,1.5431,1.54286,1.54305,1786600005.0
2005-09-01 20:39:00,1.54288,1.54312,1.54286,1.54302,1000400005.0
2005-09-01 20:40:00,1.54305,1.54307,1.54275,1.54275,1239600000.0
2005-09-01 20:41:00,1.54273,1.5429,1.5425,1.54273,537999996.0
2005-09-01 20:42:00,1.54275,1.54278,1.54258,1.54258,304199998.0
2005-09-01 20:43:00,1.54269,1.54284,1.54229,1.54237,834500001.0
2005-09-01 20:44:00,1.54228,1.54268,1.54213,1.54213,1104799994.0
2005-09-01 20:45:00,1.5421,1.54232,1.542,1.54211,890000003.0
2005-09-01 20:46:00,1.54232,1.54235,1.54202,1.54226,286599999.0
2005-09-01 20:47:00,1.54222,1.54231,1.54208,1.54213,712800005.0
2005-09-01 20:48:00,1.5418,1.542,1.54169,1.54175,1555600005.0
2005-09-01 20:49:00,1.54178,1.54212,1.54167,1.54194,758199996.0
2005-09-01 20:50:00,1.54195,1.54203,1.54178,1.54195,1805800015.0
2005-09-01 20:51:00,1.54185,1.54206,1.54175,1.54184,263400003.0
2005-09-01 20:52:00,1.54187,1.54188,1.54165,1.54165,1505700016.0
2005-09-01 20:53:00,1.54155,1.54168,1.54143,1.54167,1556299999.0
2005-09-01 20:54:00,1.54171,1.54171,1.54148,1.5415,761800005.0
2005-09-01 20:55:00,1.5415,1.54166,1.54148,1.5416,572500001.0
2005-09-01 20:56:00,1.54163,1.54187,1.54153,1.54187,2127500003.0
2005-09-01 20:57:00,1.5419,1.5421,1.5419,1.5421,1492300016.0
2005-09-01 20:58:00,1.5419,1.5423,1.5419,1.5421,1492300016.0
2005-09-01 20:59:00,1.5419,1.5419,1.5415,1.5415,1492300016.0
2005-09-01 21:00:00,1.5416,1.5417,1.5415,1.5415,1492300016.0
2005-09-01 21:01:00,1.5416,1.5416,1.5415,1.5416,1492300016.0
2005-09-01 21:02:00,1.54128,1.54141,1.54119,1.54132,1492300016.0
2005-09-01 21:03:00,1.54135,1.54159,1.54128,1.54137,1414600015.0
2005-09-01 21:04:00,1.5415,1.54168,1.54148,1.54166,247699998.0
2005-09-01 21:05:00,1.54161,1.54178,1.54157,1.54177,935700005.0
2005-09-01 21:06:00,1.54178,1.54219,1.54164,1.54192,472200003.0
2005-09-01 21:07:00,1.54196,1.54216,1.54196,1.54199,497700003.0
2005-09-01 21:08:00,1.54208,1.54239,1.54208,1.54234,274900006.0
2005-09-01 21:09:00,1.54228,1.54229,1.54212,1.54212,553300003.0
2005-09-01 21:10:00,1.54227,1.54234,1.54219,1.54234,1068600006.0
2005-09-01 21:11:00,1.54232,1.54232,1.54213,1.54232,686200004.0
2005-09-01 21:12:00,1.54228,1.54235,1.54215,1.54233,328900001.0
2005-09-01 21:13:00,1.54215,1.54227,1.54207,1.5422,1086700005.0
2005-09-01 21:14:00,1.54213,1.54232,1.54207,1.54232,719300006.0
2005-09-01 21:15:00,1.54232,1.54232,1.54199,1.542,819900005.0
2005-09-01 21:16:00,1.54187,1.54227,1.54187,1.54213,454200001.0
2005-09-01 21:17:00,1.54208,1.54219,1.54196,1.54196,1467200009.0
2005-09-01 21:18:00,1.54218,1.54227,1.54195,1.54195,560800004.0
2005-09-01 21:19:00,1.54219,1.5423,1.54206,1.54225,411699997.0
2005-09-01 21:22:00,1.54193,1.54246,1.54193,1.54219,1400200005.0
2005-09-01 21:23:00,1.54225,1.54235,1.54206,1.54225,1301199998.0
2005-09-01 21:24:00,1.54231,1.54251,1.54218,1.5423,472199998.0
2005-09-01 21:25:00,1.54241,1.54293,1.54236,1.54265,1193700000.0
2005-09-01 21:26:00,1.54274,1.54274,1.54244,1.54246,553200002.0
2005-09-01 21:27:00,1.54252,1.54264,1.54246,1.54264,463100000.0
2005-09-01 21:28:00,1.5426,1.54265,1.54244,1.54244,647900005.0
2005-09-01 21:29:00,1.54252,1.54267,1.54239,1.54253,412100004.0
2005-09-01 21:30:00,1.54248,1.54248,1.5423,1.54245,331500000.0
2005-09-01 21:31:00,1.54234,1.54249,1.54218,1.54231,651200003.0
2005-09-01 21:32:00,1.54246,1.54261,1.54231,1.54247,2037800012.0
2005-09-01 21:33:00,1.54235,1.54252,1.54232,1.54232,344699998.0
2005-09-01 21:34:00,1.54232,1.54253,1.5423,1.54249,1512900005.0
2005-09-01 21:35:00,1.54244,1.5427,1.54244,1.5426,949800008.0
2005-09-01 21:36:00,1.54261,1.54274,1.54251,1.54251,263000003.0
2005-09-01 21:37:00,1.54251,1.54261,1.54237,1.54237,396099998.0
2005-09-01 21:38:00,1.54248,1.54263,1.54236,1.54263,384000003.0
2005-09-01 21:39:00,1.54243,1.54256,1.54237,1.54249,69500000.0
2005-09-01 21:40:00,1.5424,1.54255,1.54233,1.54247,635800003.0
2005-09-01 21:41:00,1.54233,1.54255,1.5423,1.5425,606600003.0
2005-09-01 21:42:00,1.54236,1.54253,1.54229,1.54242,666200000.0
2005-09-01 21:43:00,1.54242,1.54252,1.54233,1.54238,1114900003.0
2005-09-01 21:44:00,1.54238,1.54248,1.54225,1.5424,1173700003.0
2005-09-01 21:45:00,1.54237,1.54245,1.54226,1.5423,789900006.0
2005-09-01 21:46:00,1.54237,1.54247,1.54225,1.54231,1353000002.0
2005-09-01 21:47:00,1.54216,1.54271,1.54216,1.54248,1276499995.0
2005-09-01 21:48:00,1.54237,1.54248,1.54224,1.54238,436799997.0
2005-09-01 21:49:00,1.54239,1.54248,1.54224,1.54238,987300001.0
2005-09-01 21:50:00,1.54228,1.5424,1.54222,1.5424,191900002.0
2005-09-01 21:51:00,1.54243,1.54251,1.54235,1.54236,466399997.0
2005-09-01 21:52:00,1.54255,1.54258,1.5423,1.54231,1779100013.0
2005-09-01 21:53:00,1.54241,1.54255,1.54237,1.54252,531000011.0
2005-09-01 21:54:00,1.54255,1.54255,1.5424,1.5424,219799998.0
2005-09-01 21:55:00,1.5424,1.54255,1.54233,1.5425,454200003.0
2005-09-01 21:56:00,1.54255,1.54255,1.54236,1.54255,559899999.0
2005-09-01 21:57:00,1.54242,1.54263,1.54242,1.54256,504500005.0
2005-09-01 21:58:00,1.54258,1.54266,1.54247,1.54248,921099999.0
2005-09-01 21:59:00,1.54244,1.54261,1.54243,1.54252,1234500004.0
2005-09-01 22:00:00,1.54211,1.54264,1.5421,1.54248,628900001.0
2005-09-01 22:01:00,1.54255,1.54257,1.54249,1.54255,312700001.0
2005-09-01 22:02:00,1.54255,1.54289,1.54236,1.54255,1186699998.0
2005-09-01 22:03:00,1.54253,1.54269,1.54228,1.54249,399600001.0
2005-09-01 22:04:00,1.54249,1.54257,1.54233,1.54255,841999999.0
2005-09-01 22:05:00,1.54257,1.54257,1.54242,1.54249,454800004.0
2005-09-01 22:06:00,1.54252,1.54262,1.54245,1.54257,494400002.0
2005-09-01 22:07:00,1.5425,1.5425,1.54231,1.54231,232399999.0
2005-09-01 22:08:00,1.54263,1.54263,1.54211,1.54213,494300006.0
2005-09-01 22:09:00,1.5425,1.5425,1.54229,1.54239,454299995.0
2005-09-01 22:10:00,1.54227,1.54265,1.54217,1.54239,487700001.0
2005-09-01 22:11:00,1.54245,1.54253,1.54216,1.54216,230300006.0
2005-09-01 22:12:00,1.5427,1.5427,1.54199,1.54206,673900001.0
2005-09-01 22:13:00,1.54231,1.5425,1.54229,1.54248,229000000.0
2005-09-01 22:14:00,1.54239,1.54255,1.54237,1.5425,347700002.0
2005-09-01 22:15:00,1.54244,1.54261,1.54225,1.54228,721599999.0
2005-09-01 22:16:00,1.54233,1.54233,1.54214,1.54217,247400003.0
2005-09-01 22:17:00,1.54236,1.54242,1.5423,1.5423,98999999.0
2005-09-01 22:18:00,1.54224,1.54227,1.54204,1.54204,215999999.0
2005-09-01 22:19:00,1.54204,1.5423,1.54202,1.5423,312400005.0
2005-09-01 22:20:00,1.54227,1.54232,1.5421,1.5422,184300001.0
2005-09-01 22:21:00,1.5423,1.54235,1.54217,1.5422,435499998.0
2005-09-01 22:22:00,1.54231,1.54251,1.54218,1.54228,806699998.0
2005-09-01 22:23:00,1.5424,1.5425,1.54216,1.54223,313200002.0
2005-09-01 22:24:00,1.54235,1.5424,1.54216,1.54216,298500002.0
2005-09-01 22:25:00,1.54243,1.54244,1.54214,1.54214,788300001.0
2005-09-01 22:26:00,1.5423,1.5424,1.54211,1.54235,778999997.0
2005-09-01 22:27:00,1.54217,1.5424,1.54201,1.54225,266900003.0
2005-09-01 22:28:00,1.54233,1.54246,1.54218,1.54219,607300001.0
2005-09-01 22:29:00,1.54219,1.54244,1.54197,1.5423,955999996.0
2005-09-01 22:30:00,1.54235,1.54248,1.54221,1.54235,834600003.0
2005-09-01 22:31:00,1.54253,1.54263,1.54213,1.54258,586599999.0
2005-09-01 22:32:00,1.5423,1.54245,1.5423,1.54245,272199999.0
2005-09-01 22:33:00,1.5423,1.54255,1.54227,1.54255,261099998.0
2005-09-01 22:34:00,1.54249,1.54255,1.54238,1.5425,422500004.0
2005-09-01 22:35:00,1.54245,1.54255,1.54242,1.5425,213499999.0
2005-09-01 22:36:00,1.54251,1.54259,1.54244,1.54246,792200006.0
2005-09-01 22:37:00,1.54202,1.54244,1.54199,1.54236,387900004.0
2005-09-01 22:38:00,1.54229,1.54245,1.5422,1.54245,513599998.0
2005-09-01 22:39:00,1.54222,1.54244,1.54213,1.54237,550200005.0
2005-09-01 22:40:00,1.54215,1.54259,1.54196,1.5423,889699992.0
2005-09-01 22:41:00,1.54235,1.54245,1.54215,1.54227,904500005.0
2005-09-01 22:42:00,1.54235,1.54245,1.5422,1.54229,766200007.0
2005-09-01 22:43:00,1.54243,1.54262,1.54226,1.54252,1428800001.0
2005-09-01 22:44:00,1.54239,1.54257,1.54227,1.54252,318500001.0
2005-09-01 22:45:00,1.54245,1.54257,1.54228,1.54247,167699999.0
2005-09-01 22:46:00,1.54242,1.54261,1.54234,1.54252,264899998.0
2005-09-01 22:47:00,1.54243,1.54263,1.54242,1.54257,214300004.0
2005-09-01 22:48:00,1.54243,1.54263,1.54237,1.54247,382800004.0
2005-09-01 22:49:00,1.54268,1.54273,1.54243,1.54243,668699999.0
2005-09-01 22:50:00,1.5426,1.5426,1.54236,1.54236,242700005.0
2005-09-01 22:51:00,1.5423,1.54249,1.54225,1.54225,459999999.0
2005-09-01 22:52:00,1.54239,1.54251,1.54223,1.54223,380199999.0
2005-09-01 22:53:00,1.54237,1.5425,1.5423,1.54233,234400001.0
2005-09-01 22:54:00,1.54248,1.5425,1.54222,1.54224,438300002.0
2005-09-01 22:55:00,1.5425,1.54253,1.54234,1.54237,187000001.0
2005-09-01 22:56:00,1.5428,1.54295,1.5424,1.5424,251799998.0
2005-09-01 22:57:00,1.5425,1.54287,1.54243,1.54252,538600002.0
2005-09-01 22:58:00,1.54243,1.54259,1.5424,1.5425,440199995.0
2005-09-01 22:59:00,1.54243,1.54254,1.54206,1.54206,583300002.0
2005-09-01 23:00:00,1.54243,1.54324,1.54212,1.54324,314200000.0
2005-09-01 23:01:00,1.54315,1.54315,1.54224,1.54224,399299998.0
2005-09-01 23:02:00,1.54258,1.54286,1.5424,1.54249,265800001.0
2005-09-01 23:03:00,1.54262,1.54304,1.54241,1.54304,295700001.0
2005-09-01 23:04:00,1.5424,1.54292,1.54219,1.54274,302899999.0
2005-09-01 23:05:00,1.54245,1.54286,1.5424,1.54264,159999999.0
2005-09-01 23:06:00,1.5427,1.54298,1.54262,1.54277,383400000.0
2005-09-01 23:07:00,1.54285,1.54319,1.54281,1.54319,162800000.0
2005-09-01 23:08:00,1.54314,1.54314,1.54274,1.54284,165499998.0
2005-09-01 23:09:00,1.54261,1.54306,1.5426,1.54295,356300005.0
2005-09-01 23:10:00,1.54288,1.5431,1.5426,1.54286,417100003.0
2005-09-01 23:11:00,1.54277,1.54308,1.54263,1.54302,247700001.0
2005-09-01 23:12:00,1.54306,1.54322,1.54271,1.54282,265100002.0
2005-09-01 23:13:00,1.54262,1.54309,1.5425,1.54297,381300003.0
2005-09-01 23:14:00,1.54272,1.54299,1.54243,1.54286,553700005.0
2005-09-01 23:15:00,1.54236,1.54338,1.54222,1.54313,279200002.0
2005-09-01 23:16:00,1.54299,1.54332,1.54282,1.54299,225900005.0
2005-09-01 23:17:00,1.54289,1.54309,1.54259,1.54297,323400001.0
2005-09-01 23:18:00,1.54268,1.54315,1.54253,1.54276,320600001.0
2005-09-01 23:19:00,1.54258,1.5428,1.54225,1.54229,415300003.0
2005-09-01 23:20:00,1.54227,1.54261,1.54217,1.54247,433900000.0
2005-09-01 23:21:00,1.54262,1.54265,1.54239,1.54261,394500004.0
2005-09-01 23:22:00,1.54236,1.54268,1.54232,1.54244,318800003.0
2005-09-01 23:23:00,1.54267,1.54278,1.5417,1.54225,372799999.0
2005-09-01 23:24:00,1.54219,1.54247,1.54216,1.54237,418900002.0
2005-09-01 23:25:00,1.54246,1.54275,1.54179,1.54198,293300001.0
2005-09-01 23:26:00,1.54232,1.54239,1.54191,1.5422,319400001.0
2005-09-01 23:27:00,1.54216,1.54216,1.54152,1.54214,254200000.0
2005-09-01 23:28:00,1.54229,1.54287,1.54221,1.54252,312699998.0
2005-09-01 23:29:00,1.54221,1.54239,1.54211,1.54222,261400002.0
2005-09-01 23:30:00,1.54212,1.54221,1.5419,1.54205,234900001.0
2005-09-01 23:31:00,1.54203,1.54223,1.54203,1.54223,290600003.0
2005-09-01 23:32:00,1.54178,1.54231,1.54176,1.54178,366699995.0
2005-09-01 23:33:00,1.54164,1.54223,1.54164,1.54191,373800005.0
2005-09-01 23:34:00,1.54223,1.54223,1.54203,1.54203,370400004.0
2005-09-01 23:35:00,1.54204,1.54216,1.54204,1.54216,29600000.0
2005-09-01 23:36:00,1.54202,1.54217,1.54197,1.54217,281199999.0
2005-09-01 23:37:00,1.54214,1.54216,1.54204,1.54206,66499999.0
2005-09-01 23:38:00,1.54208,1.5422,1.542,1.5422,169600003.0
2005-09-01 23:39:00,1.54221,1.54221,1.54207,1.54207,95099999.0
2005-09-01 23:40:00,1.54216,1.54227,1.5421,1.54227,149299996.0
2005-09-01 23:41:00,1.54227,1.54247,1.54215,1.54233,338300003.0
2005-09-01 23:42:00,1.54253,1.5426,1.5423,1.5423,306100004.0
2005-09-01 23:43:00,1.54237,1.54247,1.54232,1.54247,200400002.0
2005-09-01 23:44:00,1.54245,1.54255,1.5423,1.54247,362999999.0
2005-09-01 23:45:00,1.54239,1.54255,1.54239,1.54255,102800004.0
2005-09-01 23:46:00,1.54255,1.54269,1.54246,1.54247,281500002.0
2005-09-01 23:47:00,1.5425,1.5425,1.5424,1.5424,108100001.0
2005-09-01 23:48:00,1.5424,1.5425,1.54236,1.54248,41600000.0
2005-09-01 23:49:00,1.54244,1.54252,1.54223,1.5424,225900001.0
2005-09-01 23:50:00,1.5424,1.54255,1.5424,1.54255,131800000.0
2005-09-01 23:51:00,1.5425,1.54258,1.54242,1.54247,192700002.0
2005-09-01 23:52:00,1.54245,1.54259,1.54223,1.54247,226400005.0
2005-09-01 23:53:00,1.54237,1.54245,1.54219,1.54245,184699999.0
2005-09-01 23:54:00,1.54213,1.54231,1.54192,1.54208,290300003.0
2005-09-01 23:55:00,1.54228,1.5424,1.54222,1.54235,68000002.0
2005-09-01 23:56:00,1.5422,1.54237,1.54213,1.54221,355999998.0
2005-09-01 23:57:00,1.54247,1.54253,1.54226,1.54226,139299999.0
2005-09-01 23:58:00,1.54225,1.54235,1.54208,1.54227,310400001.0
2005-09-01 23:59:00,1.54236,1.54239,1.54227,1.54233,95000003.0
2005-09-02 00:00:00,1.54234,1.54242,1.54234,1.54242,86200002.0
2005-09-02 00:01:00,1.54225,1.5426,1.54223,1.54223,266099999.0
2005-09-02 00:02:00,1.54236,1.54243,1.54232,1.54237,142599998.0
2005-09-02 00:03:00,1.54236,1.54241,1.54231,1.54234,83699999.0
2005-09-02 00:04:00,1.54234,1.5424,1.54221,1.5424,182999999.0
2005-09-02 00:05:00,1.5423,1.54241,1.54212,1.54241,213299996.0
2005-09-02 00:06:00,1.54218,1.54232,1.5421,1.54228,255600000.0
2005-09-02 00:07:00,1.54212,1.54233,1.54211,1.54221,162300000.0
2005-09-02 00:08:00,1.54198,1.54216,1.54198,1.5421,169900001.0
2005-09-02 00:09:00,1.54213,1.54213,1.54185,1.54185,253299998.0
2005-09-02 00:10:00,1.54193,1.54213,1.54193,1.54213,110300000.0
2005-09-02 00:11:00,1.5422,1.5422,1.54192,1.54197,289199999.0
2005-09-02 00:12:00,1.54201,1.54207,1.54188,1.54198,61699999.0
2005-09-02 00:13:00,1.54202,1.5421,1.54192,1.54195,224700003.0
2005-09-02 00:14:00,1.54188,1.54207,1.54188,1.54202,240100004.0
2005-09-02 00:15:00,1.5421,1.54216,1.54193,1.54207,377800005.0
2005-09-02 00:16:00,1.54194,1.54206,1.54194,1.54206,54300000.0
2005-09-02 00:17:00,1.54213,1.5424,1.5421,1.54223,321000000.0
2005-09-02 00:18:00,1.54217,1.54229,1.54205,1.54221,420299998.0
2005-09-02 00:19:00,1.54217,1.5423,1.54215,1.54223,142100000.0
2005-09-02 00:20:00,1.54226,1.54233,1.5421,1.5422,269500002.0
2005-09-02 00:21:00,1.54212,1.54231,1.54203,1.54224,389600005.0
2005-09-02 00:22:00,1.54237,1.54237,1.54217,1.54217,316599996.0
2005-09-02 00:23:00,1.54209,1.5422,1.54204,1.54217,144299997.0
2005-09-02 00:24:00,1.5422,1.54225,1.54196,1.54196,215699996.0
2005-09-02 00:25:00,1.5421,1.54225,1.54202,1.54225,362000000.0
2005-09-02 00:26:00,1.54236,1.54245,1.54224,1.54237,164900001.0
2005-09-02 00:27:00,1.54216,1.54232,1.54216,1.54223,77499999.0
2005-09-02 00:28:00,1.54228,1.54245,1.54226,1.54237,197499999.0
2005-09-02 00:29:00,1.5423,1.5424,1.5423,1.5424,120600002.0
2005-09-02 00:30:00,1.54245,1.54245,1.54224,1.5423,291600000.0
2005-09-02 00:31:00,1.54235,1.54243,1.54213,1.54223,328499998.0
2005-09-02 00:32:00,1.54232,1.54242,1.54214,1.54242,273800002.0
2005-09-02 00:33:00,1.54231,1.54245,1.54229,1.5424,147600002.0
2005-09-02 00:34:00,1.54218,1.54269,1.54217,1.54223,337599996.0
2005-09-02 00:35:00,1.54243,1.54249,1.54229,1.54249,255300002.0
2005-09-02 00:36:00,1.54228,1.54246,1.54227,1.54241,351699999.0
2005-09-02 00:37:00,1.54247,1.54269,1.54221,1.54234,317999998.0
2005-09-02 00:38:00,1.54241,1.54241,1.54224,1.54231,30400000.0
2005-09-02 00:39:00,1.54245,1.54257,1.54223,1.54223,182399999.0
2005-09-02 00:40:00,1.54233,1.5424,1.54226,1.54226,215800000.0
2005-09-02 00:41:00,1.54223,1.54257,1.54223,1.54236,220000001.0
2005-09-02 00:42:00,1.54231,1.54247,1.54225,1.54237,316299999.0
2005-09-02 00:43:00,1.5424,1.54245,1.54217,1.54238,310300002.0
2005-09-02 00:44:00,1.54221,1.5424,1.54214,1.54222,297399995.0
2005-09-02 00:45:00,1.5424,1.54242,1.54224,1.54227,421299995.0
2005-09-02 00:46:00,1.54236,1.54249,1.54223,1.5423,265900003.0
2005-09-02 00:47:00,1.54238,1.54238,1.5422,1.54224,456500003.0
2005-09-02 00:48:00,1.54245,1.54248,1.54232,1.54232,365000005.0
2005-09-02 00:49:00,1.5423,1.54245,1.5423,1.5424,210000003.0
2005-09-02 00:50:00,1.54227,1.54242,1.54221,1.5423,171300002.0
2005-09-02 00:51:00,1.54199,1.54235,1.54199,1.54235,230200003.0
2005-09-02 00:52:00,1.54227,1.54247,1.54206,1.54247,338700002.0
2005-09-02 00:53:00,1.54214,1.5423,1.54209,1.54217,365700003.0
2005-09-02 00:54:00,1.54188,1.54233,1.54182,1.54228,314500002.0
2005-09-02 00:55:00,1.54217,1.54237,1.54212,1.5423,376500000.0
2005-09-02 00:56:00,1.5421,1.5423,1.5421,1.5423,157399997.0
2005-09-02 00:57:00,1.54222,1.54236,1.54207,1.54209,457799996.0
2005-09-02 00:58:00,1.5421,1.54217,1.54187,1.542,366200000.0
2005-09-02 00:59:00,1.5421,1.54227,1.54186,1.54204,221100002.0
2005-09-02 01:00:00,1.5421,1.54215,1.54191,1.54198,254000002.0
2005-09-02 01:01:00,1.54189,1.54225,1.54175,1.54191,332100000.0
2005-09-02 01:02:00,1.54201,1.54214,1.54201,1.54208,182400000.0
2005-09-02 01:03:00,1.5418,1.54211,1.5418,1.54211,49900000.0
2005-09-02 01:04:00,1.54208,1.54213,1.54177,1.54194,402800003.0
2005-09-02 01:05:00,1.54208,1.5421,1.54194,1.54194,250300004.0
2005-09-02 01:06:00,1.54216,1.54229,1.54205,1.54205,265000003.0
2005-09-02 01:07:00,1.5425,1.5425,1.54191,1.5421,233900002.0
2005-09-02 01:08:00,1.54218,1.5422,1.54203,1.5421,163900001.0
2005-09-02 01:09:00,1.54196,1.54223,1.54196,1.54214,281099999.0
2005-09-02 01:10:00,1.54225,1.54225,1.54209,1.5421,268599998.0
2005-09-02 01:11:00,1.5421,1.54229,1.54193,1.54229,322799994.0
2005-09-02 01:12:00,1.54216,1.54221,1.54195,1.54195,213500000.0
2005-09-02 01:13:00,1.54203,1.5422,1.54188,1.54206,340699999.0
2005-09-02 01:14:00,1.5418,1.54215,1.54171,1.54191,478600002.0
2005-09-02 01:15:00,1.54217,1.54223,1.54205,1.54209,320699995.0
2005-09-02 01:16:00,1.54181,1.54221,1.54181,1.54221,262499993.0
2005-09-02 01:17:00,1.5422,1.54223,1.54172,1.54172,327700003.0
2005-09-02 01:18:00,1.54213,1.54228,1.54212,1.5422,318599995.0
2005-09-02 01:19:00,1.54225,1.54225,1.54202,1.54208,271099995.0
2005-09-02 01:20:00,1.54225,1.54225,1.54206,1.54215,258200001.0
2005-09-02 01:21:00,1.54222,1.54222,1.54202,1.5421,193799995.0
2005-09-02 01:22:00,1.54218,1.54218,1.54209,1.54209,71100001.0
2005-09-02 01:23:00,1.54194,1.54211,1.54182,1.54201,199500004.0
2005-09-02 01:24:00,1.54186,1.54205,1.54186,1.54205,83800002.0
2005-09-02 01:25:00,1.542,1.542,1.5418,1.5418,26400000.0
2005-09-02 01:26:00,1.54217,1.54221,1.54196,1.542,351400004.0
2005-09-02 01:27:00,1.54195,1.542,1.5418,1.54188,382800003.0
2005-09-02 01:28:00,1.54187,1.54199,1.54182,1.54188,203600003.0
2005-09-02 01:29:00,1.54186,1.54186,1.54159,1.54159,101700000.0
2005-09-02 01:30:00,1.54164,1.54174,1.54161,1.54173,131700002.0
2005-09-02 01:31:00,1.5418,1.5418,1.54165,1.54165,44100000.0
2005-09-02 01:32:00,1.54177,1.54185,1.54161,1.54185,340500001.0
2005-09-02 01:33:00,1.54182,1.54182,1.54161,1.54168,87100001.0
2005-09-02 01:34:00,1.54138,1.5418,1.54138,1.5418,237899997.0
2005-09-02 01:35:00,1.54175,1.54175,1.5416,1.5416,85500002.0
2005-09-02 01:36:00,1.54171,1.54181,1.54157,1.54171,420700003.0
2005-09-02 01:37:00,1.54185,1.54185,1.54155,1.54158,191300002.0
2005-09-02 01:38:00,1.54183,1.54186,1.54164,1.54181,444699996.0
2005-09-02 01:39:00,1.54175,1.54194,1.5417,1.54185,351599999.0
2005-09-02 01:40:00,1.5419,1.54196,1.54186,1.54186,140699999.0
2005-09-02 01:41:00,1.54203,1.54204,1.54177,1.54187,385400000.0
2005-09-02 01:42:00,1.54144,1.54205,1.54138,1.54197,331800002.0
2005-09-02 01:43:00,1.54201,1.54201,1.54176,1.54176,194799997.0
2005-09-02 01:44:00,1.54182,1.54207,1.54171,1.54182,246100001.0
2005-09-02 01:45:00,1.54184,1.54194,1.54176,1.54192,152399998.0
2005-09-02 01:46:00,1.542,1.54211,1.54186,1.54199,253599998.0
2005-09-02 01:47:00,1.54184,1.54191,1.54169,1.54179,178300000.0
2005-09-02 01:48:00,1.54187,1.54192,1.54171,1.54179,211400002.0
2005-09-02 01:49:00,1.54177,1.54188,1.54169,1.54178,112900001.0
2005-09-02 01:50:00,1.54181,1.5419,1.54165,1.54172,291899997.0
2005-09-02 01:51:00,1.54173,1.54177,1.5416,1.54166,87700000.0
2005-09-02 01:52:00,1.54171,1.5419,1.54164,1.54178,282100004.0
2005-09-02 01:53:00,1.54174,1.54188,1.54164,1.5418,225400000.0
2005-09-02 01:54:00,1.54181,1.54191,1.54173,1.54178,178600000.0
2005-09-02 01:55:00,1.54176,1.54188,1.54164,1.54188,193600000.0
2005-09-02 01:56:00,1.5417,1.54185,1.5417,1.54185,9600000.0
2005-09-02 01:57:00,1.5419,1.54195,1.54182,1.54188,66000000.0
2005-09-02 01:58:00,1.54163,1.54196,1.54137,1.54146,205299999.0
2005-09-02 01:59:00,1.54171,1.54186,1.54162,1.54179,147699998.0
2005-09-02 02:00:00,1.54187,1.54195,1.54164,1.54185,248900000.0
2005-09-02 02:01:00,1.5418,1.54195,1.5418,1.54195,99900002.0
2005-09-02 02:02:00,1.54184,1.54188,1.54163,1.54176,164600001.0
2005-09-02 02:03:00,1.54188,1.54195,1.54175,1.54187,371499996.0
2005-09-02 02:04:00,1.54192,1.54203,1.54178,1.54203,463299999.0
2005-09-02 02:05:00,1.54204,1.54211,1.54179,1.54179,213500000.0
2005-09-02 02:06:00,1.54187,1.54204,1.54187,1.54204,275600000.0
2005-09-02 02:07:00,1.5419,1.54208,1.54182,1.54208,418300002.0
2005-09-02 02:08:00,1.54205,1.54205,1.54169,1.54169,220600002.0
2005-09-02 02:09:00,1.54208,1.54208,1.54193,1.54194,225700000.0
2005-09-02 02:10:00,1.54196,1.54196,1.54184,1.54184,164100001.0
2005-09-02 02:11:00,1.54187,1.54205,1.54178,1.54191,309200000.0
2005-09-02 02:12:00,1.54188,1.54192,1.54177,1.54183,64700002.0
2005-09-02 02:13:00,1.54191,1.54198,1.54173,1.54185,192199999.0
2005-09-02 02:14:00,1.5418,1.54202,1.54177,1.54202,199700002.0
2005-09-02 02:15:00,1.54187,1.54203,1.54183,1.54195,277900005.0
2005-09-02 02:16:00,1.54199,1.54201,1.54184,1.54186,102200002.0
2005-09-02 02:17:00,1.54189,1.54206,1.54179,1.54189,419399995.0
2005-09-02 02:18:00,1.542,1.5421,1.542,1.5421,156300001.0
2005-09-02 02:19:00,1.54208,1.54219,1.54201,1.54216,158200002.0
2005-09-02 02:20:00,1.54208,1.54222,1.54199,1.54214,218800000.0
2005-09-02 02:21:00,1.54212,1.54224,1.54206,1.54212,359300001.0
2005-09-02 02:22:00,1.5422,1.54227,1.54208,1.5421,391200006.0
2005-09-02 02:23:00,1.54208,1.5422,1.5418,1.54192,371800000.0
2005-09-02 02:24:00,1.54225,1.5423,1.54207,1.54223,325999998.0
2005-09-02 02:25:00,1.54219,1.54225,1.54215,1.54222,66200002.0
2005-09-02 02:26:00,1.54214,1.54228,1.54214,1.54228,93200002.0
2005-09-02 02:27:00,1.54228,1.54228,1.54184,1.54184,123500000.0
2005-09-02 02:28:00,1.54177,1.54223,1.54177,1.542,243700002.0
2005-09-02 02:29:00,1.54194,1.54203,1.54172,1.54191,208500001.0
2005-09-02 02:30:00,1.54181,1.54198,1.54163,1.54175,348500000.0
2005-09-02 02:31:00,1.54179,1.54179,1.54164,1.54164,50300000.0
2005-09-02 02:32:00,1.54161,1.54168,1.54139,1.54142,416100001.0
2005-09-02 02:33:00,1.54149,1.54168,1.54138,1.54152,166200002.0
2005-09-02 02:34:00,1.54159,1.54166,1.54142,1.54147,215600002.0
2005-09-02 02:35:00,1.54157,1.54165,1.54123,1.54135,432299999.0
2005-09-02 02:36:00,1.54125,1.54146,1.54119,1.54138,339500002.0
2005-09-02 02:37:00,1.54129,1.5415,1.54119,1.54136,224800004.0
2005-09-02 02:38:00,1.54142,1.54147,1.5413,1.5413,194900001.0
2005-09-02 02:39:00,1.5413,1.5414,1.5413,1.5414,57500000.0
2005-09-02 02:40:00,1.54156,1.54166,1.54142,1.54153,349499998.0
2005-09-02 02:41:00,1.54142,1.54181,1.54129,1.54155,365100004.0
2005-09-02 02:42:00,1.54166,1.54182,1.54156,1.54162,422599995.0
2005-09-02 02:43:00,1.5415,1.54171,1.54145,1.54159,378600004.0
2005-09-02 02:44:00,1.54168,1.54196,1.54168,1.54173,300200001.0
2005-09-02 02:45:00,1.54172,1.54185,1.54172,1.54185,76600001.0
2005-09-02 02:46:00,1.54183,1.5421,1.54161,1.54167,305100000.0
2005-09-02 02:47:00,1.54174,1.54192,1.54168,1.5418,232100001.0
2005-09-02 02:48:00,1.54182,1.54197,1.54181,1.54189,242700002.0
2005-09-02 02:49:00,1.54188,1.54188,1.54176,1.54176,50299999.0
2005-09-02 02:50:00,1.54182,1.54195,1.54182,1.54195,61100000.0
2005-09-02 02:51:00,1.54188,1.54195,1.54177,1.54192,244400000.0
2005-09-02 02:52:00,1.54188,1.54192,1.54169,1.54169,81499999.0
2005-09-02 02:53:00,1.54175,1.54175,1.54154,1.5416,237700003.0
2005-09-02 02:54:00,1.54175,1.54186,1.54158,1.54162,406400002.0
2005-09-02 02:55:00,1.5416,1.5417,1.54156,1.54168,131700001.0
2005-09-02 02:56:00,1.54169,1.54184,1.54159,1.54171,392400000.0
2005-09-02 02:57:00,1.54159,1.54171,1.5413,1.54143,249799998.0
2005-09-02 02:58:00,1.54139,1.54156,1.54132,1.54141,270000002.0
2005-09-02 02:59:00,1.5414,1.54145,1.54131,1.54132,162400000.0
2005-09-02 03:00:00,1.54143,1.54158,1.54134,1.54144,270500001.0
2005-09-02 03:01:00,1.54147,1.54155,1.54133,1.54139,371999998.0
2005-09-02 03:02:00,1.54145,1.54155,1.54114,1.54114,312500002.0
2005-09-02 03:03:00,1.54156,1.54166,1.54139,1.5414,301100002.0
2005-09-02 03:04:00,1.54143,1.54154,1.54137,1.54151,92599998.0
2005-09-02 03:05:00,1.54141,1.54158,1.54141,1.54156,143000002.0
2005-09-02 03:06:00,1.54155,1.54155,1.5415,1.5415,77400000.0
2005-09-02 03:07:00,1.54145,1.5415,1.54129,1.54138,177999999.0
2005-09-02 03:08:00,1.54137,1.54155,1.54136,1.54142,336000000.0
2005-09-02 03:09:00,1.54139,1.5415,1.54134,1.5415,281799996.0
2005-09-02 03:10:00,1.5415,1.54155,1.54129,1.54142,192499999.0
2005-09-02 03:11:00,1.54157,1.54177,1.54147,1.54159,161400001.0
2005-09-02 03:12:00,1.54163,1.54177,1.54141,1.54169,299300001.0
2005-09-02 03:13:00,1.5417,1.54178,1.54152,1.54164,198100001.0
2005-09-02 03:14:00,1.54184,1.54198,1.54169,1.54195,313600000.0
2005-09-02 03:15:00,1.542,1.54206,1.54173,1.5419,533900003.0
2005-09-02 03:16:00,1.54198,1.54224,1.54192,1.54209,136000002.0
2005-09-02 03:17:00,1.54216,1.54234,1.5421,1.54217,270800002.0
2005-09-02 03:18:00,1.54231,1.54231,1.54209,1.54218,244700004.0
2005-09-02 03:19:00,1.54231,1.54238,1.54218,1.54218,273299999.0
2005-09-02 03:20:00,1.54216,1.54235,1.54216,1.54235,197200000.0
2005-09-02 03:21:00,1.54227,1.54227,1.54206,1.54219,403100002.0
2005-09-02 03:22:00,1.54203,1.54222,1.54203,1.54218,131800001.0
2005-09-02 03:23:00,1.54218,1.54229,1.54206,1.54217,193300001.0
2005-09-02 03:24:00,1.54216,1.54222,1.54199,1.54214,204100001.0
2005-09-02 03:25:00,1.5421,1.5422,1.5421,1.5422,20000000.0
2005-09-02 03:26:00,1.54217,1.54217,1.54204,1.54204,36700001.0
2005-09-02 03:27:00,1.54207,1.54227,1.54207,1.54222,251700001.0
2005-09-02 03:28:00,1.54193,1.54207,1.54193,1.54207,281300001.0
2005-09-02 03:29:00,1.54213,1.5423,1.54207,1.54217,297800002.0
2005-09-02 03:30:00,1.54213,1.54231,1.54211,1.54226,280100002.0
2005-09-02 03:31:00,1.5422,1.5422,1.5421,1.5421,27500000.0
2005-09-02 03:32:00,1.54199,1.54232,1.54199,1.54232,355300004.0
2005-09-02 03:33:00,1.54219,1.54233,1.54209,1.54217,90400000.0
2005-09-02 03:34:00,1.54227,1.54232,1.5421,1.54227,597499996.0
2005-09-02 03:35:00,1.5422,1.5422,1.5421,1.5421,37500000.0
2005-09-02 03:36:00,1.54218,1.54225,1.54212,1.5422,63299998.0
2005-09-02 03:37:00,1.5422,1.54237,1.54208,1.54224,255000001.0
2005-09-02 03:38:00,1.54193,1.54222,1.54189,1.54205,273600000.0
2005-09-02 03:39:00,1.54214,1.54239,1.54214,1.54223,132100000.0
2005-09-02 03:40:00,1.54248,1.54252,1.54224,1.54229,272900000.0
2005-09-02 03:41:00,1.54231,1.54273,1.54231,1.54273,218899999.0
2005-09-02 03:42:00,1.54278,1.54278,1.54258,1.54278,231100000.0
2005-09-02 03:43:00,1.54265,1.54288,1.54261,1.54274,305100004.0
2005-09-02 03:44:00,1.54267,1.54285,1.54267,1.54285,157499997.0
2005-09-02 03:45:00,1.54285,1.54285,1.54264,1.5427,474500003.0
2005-09-02 03:46:00,1.54238,1.54252,1.54227,1.5424,353700004.0
2005-09-02 03:47:00,1.54248,1.54262,1.54236,1.54253,153299999.0
2005-09-02 03:48:00,1.54244,1.54259,1.54237,1.54237,342299999.0
2005-09-02 03:49:00,1.54254,1.54265,1.54239,1.54265,207000003.0
2005-09-02 03:50:00,1.54254,1.54266,1.54247,1.54262,248200000.0
2005-09-02 03:51:00,1.54255,1.54263,1.54245,1.54263,315900006.0
2005-09-02 03:52:00,1.54244,1.54266,1.54244,1.54248,216499998.0
2005-09-02 03:53:00,1.54262,1.54275,1.54262,1.54275,61499998.0
2005-09-02 03:54:00,1.54275,1.54275,1.5427,1.5427,85400000.0
2005-09-02 03:55:00,1.54245,1.54263,1.54245,1.54263,75100001.0
2005-09-02 03:56:00,1.54259,1.5429,1.54259,1.54287,303000001.0
2005-09-02 03:57:00,1.54275,1.54296,1.54267,1.54279,332699996.0
2005-09-02 03:58:00,1.5429,1.54295,1.54255,1.54255,232600001.0
2005-09-02 03:59:00,1.5425,1.5427,1.54249,1.5427,234400000.0
2005-09-02 04:00:00,1.54282,1.54289,1.54278,1.54289,69700000.0
2005-09-02 04:01:00,1.54286,1.54301,1.54277,1.54295,526899996.0
2005-09-02 04:02:00,1.54284,1.54295,1.5427,1.5427,150200001.0
2005-09-02 04:03:00,1.54255,1.54271,1.54243,1.54246,242200001.0
2005-09-02 04:04:00,1.54266,1.54288,1.54259,1.54275,146999999.0
2005-09-02 04:05:00,1.5429,1.54304,1.54282,1.54299,227000000.0
2005-09-02 04:06:00,1.5429,1.54312,1.54287,1.54312,326199997.0
2005-09-02 04:07:00,1.54289,1.54302,1.54266,1.54295,392200004.0
2005-09-02 04:08:00,1.54295,1.54306,1.54285,1.54298,195599998.0
2005-09-02 04:09:00,1.54273,1.54296,1.54256,1.5428,198699995.0
2005-09-02 04:10:00,1.54284,1.543,1.5427,1.54276,282000004.0
2005-09-02 04:11:00,1.54275,1.54283,1.54259,1.54259,417000001.0
2005-09-02 04:12:00,1.54277,1.54277,1.54264,1.54264,77000000.0
2005-09-02 04:13:00,1.5427,1.54284,1.54253,1.54275,230900001.0
2005-09-02 04:14:00,1.54277,1.54278,1.54255,1.54268,265099998.0
2005-09-02 04:15:00,1.54278,1.54282,1.54274,1.54276,65600000.0
2005-09-02 04:16:00,1.54273,1.54287,1.54261,1.5428,325500005.0
2005-09-02 04:17:00,1.54275,1.54287,1.54275,1.54287,89200003.0
2005-09-02 04:18:00,1.54286,1.54289,1.54277,1.54283,63999999.0
2005-09-02 04:19:00,1.54277,1.54289,1.54264,1.54269,401699995.0
2005-09-02 04:20:00,1.5428,1.54292,1.54265,1.5428,170800000.0
2005-09-02 04:21:00,1.54291,1.54302,1.54275,1.5429,355300002.0
2005-09-02 04:22:00,1.54257,1.54285,1.54249,1.54261,247700001.0
2005-09-02 04:23:00,1.5427,1.54295,1.5427,1.54282,435600008.0
2005-09-02 04:24:00,1.54271,1.54285,1.54267,1.5428,196899999.0
2005-09-02 04:25:00,1.54285,1.54285,1.54257,1.54264,285099999.0
2005-09-02 04:26:00,1.54237,1.54282,1.54232,1.54271,269700005.0
2005-09-02 04:27:00,1.54282,1.54282,1.54274,1.54274,91800002.0
2005-09-02 04:28:00,1.5425,1.54291,1.54231,1.54285,332299999.0
2005-09-02 04:29:00,1.54275,1.54275,1.54247,1.54261,263199999.0
2005-09-02 04:30:00,1.54254,1.54276,1.54247,1.5427,448200007.0
2005-09-02 04:31:00,1.54273,1.54274,1.54247,1.54253,319200000.0
2005-09-02 04:32:00,1.54268,1.54276,1.54256,1.54276,163999999.0
2005-09-02 04:33:00,1.54249,1.54259,1.54249,1.54259,118599998.0
2005-09-02 04:34:00,1.54243,1.54258,1.54243,1.54258,202999998.0
2005-09-02 04:35:00,1.5425,1.54263,1.54237,1.54263,355800004.0
2005-09-02 04:36:00,1.5426,1.54265,1.5426,1.54265,22500000.0
2005-09-02 04:37:00,1.54256,1.54263,1.5423,1.5424,363900004.0
2005-09-02 04:38:00,1.54244,1.54262,1.54236,1.54254,302999998.0
2005-09-02 04:39:00,1.54261,1.54288,1.54238,1.54254,389700001.0
2005-09-02 04:40:00,1.54262,1.54262,1.54239,1.54239,200700002.0
2005-09-02 04:41:00,1.54243,1.54253,1.54238,1.54253,130600000.0
2005-09-02 04:42:00,1.54247,1.54262,1.54202,1.5421,354800005.0
2005-09-02 04:43:00,1.54248,1.54263,1.5424,1.5424,127800001.0
2005-09-02 04:44:00,1.542,1.54257,1.542,1.54232,361100002.0
2005-09-02 04:45:00,1.54249,1.54262,1.54236,1.54237,205200002.0
2005-09-02 04:46:00,1.54233,1.54246,1.54203,1.5421,399800001.0
2005-09-02 04:47:00,1.54247,1.54263,1.54241,1.54254,231800000.0
2005-09-02 04:48:00,1.54239,1.54255,1.54224,1.54236,535300004.0
2005-09-02 04:49:00,1.54255,1.54263,1.54245,1.5426,310800000.0
2005-09-02 04:50:00,1.54232,1.5425,1.54217,1.54238,186900001.0
2005-09-02 04:51:00,1.54229,1.54243,1.54229,1.54243,121300001.0
2005-09-02 04:52:00,1.5424,1.5425,1.5424,1.5425,80799999.0
2005-09-02 04:53:00,1.54244,1.54264,1.54232,1.54254,127100000.0
2005-09-02 04:54:00,1.54265,1.54265,1.5423,1.54253,231700002.0
2005-09-02 04:55:00,1.54242,1.5426,1.54242,1.5426,160700001.0
2005-09-02 04:56:00,1.5425,1.5426,1.5425,1.5426,9800000.0
2005-09-02 04:57:00,1.54247,1.54264,1.54243,1.54264,217600002.0
2005-09-02 04:58:00,1.54224,1.54242,1.54215,1.54223,439999997.0
2005-09-02 04:59:00,1.54258,1.54258,1.5424,1.5424,109400002.0
2005-09-02 05:00:00,1.5425,1.54255,1.54237,1.54239,371899998.0
2005-09-02 05:01:00,1.5424,1.54252,1.5424,1.5424,185400000.0
2005-09-02 05:02:00,1.54243,1.54255,1.54229,1.54237,308099999.0
2005-09-02 05:03:00,1.54252,1.54252,1.54229,1.54231,255800001.0
2005-09-02 05:04:00,1.54255,1.54255,1.54234,1.54234,244899998.0
2005-09-02 05:05:00,1.5424,1.5425,1.5424,1.5425,16000000.0
2005-09-02 05:06:00,1.5424,1.54259,1.54218,1.54222,296899998.0
2005-09-02 05:07:00,1.54257,1.5427,1.5425,1.5425,242699999.0
2005-09-02 05:08:00,1.54247,1.54269,1.54247,1.54267,300299995.0
2005-09-02 05:09:00,1.54268,1.54268,1.54256,1.54256,122299999.0
2005-09-02 05:10:00,1.5424,1.54257,1.5422,1.54241,364500008.0
2005-09-02 05:11:00,1.54275,1.54275,1.54251,1.54251,254900001.0
2005-09-02 05:12:00,1.54251,1.54265,1.54246,1.5426,252800000.0
2005-09-02 05:13:00,1.54255,1.54255,1.5424,1.5424,286900006.0
2005-09-02 05:14:00,1.5425,1.54257,1.5424,1.5424,182199998.0
2005-09-02 05:15:00,1.54248,1.54248,1.54236,1.54236,36000000.0
2005-09-02 05:16:00,1.54231,1.54245,1.54231,1.54242,120000000.0
2005-09-02 05:17:00,1.54244,1.54253,1.54227,1.54244,174400001.0
2005-09-02 05:18:00,1.54232,1.54245,1.54226,1.54237,218200000.0
2005-09-02 05:19:00,1.54224,1.54237,1.54216,1.54225,243500004.0
2005-09-02 05:20:00,1.54208,1.54223,1.54197,1.54202,212500000.0
2005-09-02 05:21:00,1.542,1.54214,1.54178,1.54198,307600001.0
2005-09-02 05:22:00,1.54209,1.54225,1.54207,1.5422,233300003.0
2005-09-02 05:23:00,1.54214,1.5423,1.54207,1.54224,203400003.0
2005-09-02 05:24:00,1.54195,1.54225,1.54195,1.54223,543800003.0
2005-09-02 05:25:00,1.54209,1.54228,1.54209,1.54222,264300002.0
2005-09-02 05:26:00,1.5422,1.54225,1.54212,1.54218,83100000.0
2005-09-02 05:27:00,1.54194,1.54225,1.54194,1.54223,385099994.0
2005-09-02 05:28:00,1.54235,1.54235,1.5423,1.5423,23200001.0
2005-09-02 05:29:00,1.54222,1.54229,1.54218,1.54229,66300001.0
2005-09-02 05:30:00,1.54199,1.54228,1.54165,1.54176,268499999.0
2005-09-02 05:31:00,1.54225,1.54225,1.5422,1.5422,26600000.0
2005-09-02 05:32:00,1.5422,1.54225,1.5421,1.5421,364999995.0
2005-09-02 05:33:00,1.54212,1.54227,1.54198,1.54217,317799994.0
2005-09-02 05:34:00,1.54209,1.54225,1.54203,1.54225,230100000.0
2005-09-02 05:35:00,1.5421,1.5422,1.5421,1.5422,21600000.0
2005-09-02 05:36:00,1.542,1.54228,1.542,1.54225,337999996.0
2005-09-02 05:37:00,1.54213,1.54223,1.54189,1.54213,251600000.0
2005-09-02 05:38:00,1.54217,1.54224,1.54198,1.54217,335200000.0
2005-09-02 05:39:00,1.542,1.54226,1.542,1.54218,250200000.0
2005-09-02 05:40:00,1.54217,1.54225,1.54201,1.54215,154200002.0
2005-09-02 05:41:00,1.54224,1.54231,1.54217,1.54223,89800001.0
2005-09-02 05:42:00,1.54225,1.5424,1.54209,1.54214,271700000.0
2005-09-02 05:43:00,1.54192,1.54217,1.54192,1.54215,324500002.0
2005-09-02 05:44:00,1.54215,1.54215,1.54194,1.54194,49600001.0
2005-09-02 05:45:00,1.5421,1.54215,1.54199,1.54201,268699995.0
2005-09-02 05:46:00,1.54207,1.54215,1.54198,1.54208,145400002.0
2005-09-02 05:47:00,1.54204,1.54212,1.54184,1.54207,380899997.0
2005-09-02 05:48:00,1.54208,1.54223,1.54205,1.54217,500399999.0
2005-09-02 05:49:00,1.54205,1.54225,1.54186,1.54186,550099999.0
2005-09-02 05:50:00,1.5422,1.54237,1.54211,1.54225,282400002.0
2005-09-02 05:51:00,1.54227,1.54245,1.54224,1.54234,334300002.0
2005-09-02 05:52:00,1.54219,1.54234,1.54207,1.54216,356900004.0
2005-09-02 05:53:00,1.54215,1.54234,1.54205,1.54207,463400006.0
2005-09-02 05:54:00,1.54211,1.54232,1.54201,1.54215,225700004.0
2005-09-02 05:55:00,1.54206,1.54232,1.54206,1.54222,206999999.0
2005-09-02 05:56:00,1.54214,1.54229,1.54205,1.54205,352099998.0
2005-09-02 05:57:00,1.5421,1.54215,1.54195,1.54207,205100002.0
2005-09-02 05:58:00,1.54214,1.54218,1.54202,1.54204,287299999.0
2005-09-02 05:59:00,1.54217,1.54225,1.54205,1.5422,283399998.0
2005-09-02 06:00:00,1.54211,1.54227,1.54201,1.54227,179700000.0
2005-09-02 06:01:00,1.5422,1.54228,1.54205,1.54218,455999999.0
2005-09-02 06:02:00,1.54207,1.54218,1.54206,1.54218,159000000.0
2005-09-02 06:03:00,1.5422,1.54225,1.5421,1.54218,299500004.0
2005-09-02 06:04:00,1.54215,1.54225,1.54201,1.5422,432600002.0
2005-09-02 06:05:00,1.54211,1.54228,1.5421,1.5422,399400004.0
2005-09-02 06:06:00,1.54144,1.5419,1.54129,1.5419,557899993.0
2005-09-02 06:07:00,1.54218,1.5422,1.54191,1.54207,327099997.0
2005-09-02 06:08:00,1.54207,1.54225,1.54198,1.54198,375400004.0
2005-09-02 06:09:00,1.5424,1.5424,1.54196,1.54213,323099999.0
2005-09-02 06:10:00,1.54217,1.54217,1.54186,1.54186,387700004.0
2005-09-02 06:11:00,1.54196,1.54234,1.54196,1.54213,220499999.0
2005-09-02 06:12:00,1.54205,1.54221,1.54191,1.54214,131500000.0
2005-09-02 06:13:00,1.5422,1.54223,1.5421,1.54216,47900000.0
2005-09-02 06:14:00,1.54216,1.54225,1.54201,1.54208,143600002.0
2005-09-02 06:15:00,1.54214,1.54225,1.54214,1.54225,272100002.0
2005-09-02 06:16:00,1.54209,1.54219,1.542,1.54218,261400002.0
2005-09-02 06:17:00,1.54219,1.54221,1.54172,1.54208,339000000.0
2005-09-02 06:18:00,1.54218,1.54225,1.54204,1.5422,171900002.0
2005-09-02 06:19:00,1.5422,1.54225,1.54203,1.54203,388000000.0
2005-09-02 06:20:00,1.54225,1.54225,1.54204,1.5421,254300002.0
2005-09-02 06:21:00,1.54184,1.54224,1.54174,1.54198,480299997.0
2005-09-02 06:22:00,1.54222,1.54222,1.54192,1.54192,238499998.0
2005-09-02 06:23:00,1.54202,1.54211,1.54163,1.54189,493700007.0
2005-09-02 06:24:00,1.54189,1.54216,1.54182,1.54216,125899997.0
2005-09-02 06:25:00,1.54205,1.54222,1.54205,1.54218,298700000.0
2005-09-02 06:26:00,1.54178,1.54192,1.54158,1.54166,292300001.0
2005-09-02 06:27:00,1.54222,1.54222,1.54203,1.54211,245100001.0
2005-09-02 06:28:00,1.54224,1.54225,1.54186,1.54198,362900001.0
2005-09-02 06:29:00,1.54219,1.54223,1.54202,1.54216,186699999.0
2005-09-02 06:30:00,1.54217,1.54217,1.54204,1.54204,57500000.0
2005-09-02 06:31:00,1.54223,1.54223,1.54206,1.54206,78300001.0
2005-09-02 06:32:00,1.5422,1.54225,1.5421,1.5421,284800001.0
2005-09-02 06:33:00,1.54221,1.54229,1.5421,1.54221,308600005.0
2005-09-02 06:34:00,1.54207,1.54214,1.54168,1.5418,347700002.0
2005-09-02 06:35:00,1.54214,1.5424,1.54214,1.54223,329899991.0
2005-09-02 06:36:00,1.5424,1.54248,1.54223,1.54227,83500001.0
2005-09-02 06:37:00,1.5422,1.54246,1.54204,1.54239,365299998.0
2005-09-02 06:38:00,1.54188,1.54224,1.54188,1.54223,445399999.0
2005-09-02 06:39:00,1.54223,1.5424,1.54218,1.54228,298200003.0
2005-09-02 06:40:00,1.54227,1.54245,1.54226,1.54237,255600003.0
2005-09-02 06:41:00,1.54235,1.54235,1.54196,1.54208,246100002.0
2005-09-02 06:42:00,1.54214,1.54241,1.54209,1.54233,363900000.0
2005-09-02 06:43:00,1.54248,1.54251,1.5423,1.54242,208899996.0
2005-09-02 06:44:00,1.54238,1.54249,1.54234,1.54242,161700000.0
2005-09-02 06:45:00,1.5424,1.54251,1.54225,1.54225,462600006.0
2005-09-02 06:46:00,1.54227,1.54248,1.54224,1.5424,262799997.0
2005-09-02 06:47:00,1.54246,1.54256,1.54246,1.54246,105399999.0
2005-09-02 06:48:00,1.54255,1.54277,1.54242,1.54246,246700001.0
2005-09-02 06:49:00,1.54249,1.54278,1.54212,1.54239,291600001.0
2005-09-02 06:50:00,1.54228,1.54256,1.54218,1.54238,344800004.0
2005-09-02 06:51:00,1.54262,1.54262,1.54241,1.54242,222599997.0
2005-09-02 06:52:00,1.5426,1.54268,1.54251,1.54253,253500001.0
2005-09-02 06:53:00,1.54247,1.54255,1.54208,1.54232,300800000.0
2005-09-02 06:54:00,1.54242,1.54265,1.54233,1.5425,249700000.0
2005-09-02 06:55:00,1.54257,1.54261,1.54242,1.54251,329400000.0
2005-09-02 06:56:00,1.54238,1.54258,1.54227,1.54237,458499997.0
2005-09-02 06:57:00,1.54248,1.54248,1.54208,1.54211,355400000.0
2005-09-02 06:58:00,1.54227,1.54233,1.54223,1.54227,130700003.0
2005-09-02 06:59:00,1.5423,1.54235,1.54221,1.54224,224700002.0
2005-09-02 07:00:00,1.54231,1.54246,1.54214,1.54221,330900000.0
2005-09-02 07:01:00,1.54209,1.54225,1.54209,1.54225,263700000.0
2005-09-02 07:02:00,1.54226,1.54226,1.54205,1.5421,215499996.0
2005-09-02 07:03:00,1.54217,1.54225,1.54188,1.54188,452000007.0
2005-09-02 07:04:00,1.5421,1.54228,1.54192,1.54217,465200000.0
2005-09-02 07:05:00,1.54223,1.5424,1.54212,1.5424,290400000.0
2005-09-02 07:06:00,1.54238,1.54252,1.54226,1.54243,111800002.0
2005-09-02 07:07:00,1.54242,1.54256,1.54242,1.54243,80399997.0
2005-09-02 07:08:00,1.54253,1.54262,1.54236,1.54245,365800002.0
2005-09-02 07:09:00,1.5426,1.54268,1.54241,1.54241,287099999.0
2005-09-02 07:10:00,1.54225,1.54254,1.54215,1.54241,358499999.0
2005-09-02 07:11:00,1.54249,1.54249,1.5423,1.5423,167299999.0
2005-09-02 07:12:00,1.54233,1.54249,1.5423,1.54242,304900001.0
2005-09-02 07:13:00,1.54235,1.54245,1.54224,1.54228,147800001.0
2005-09-02 07:14:00,1.54235,1.54252,1.54231,1.54243,382699996.0
2005-09-02 07:15:00,1.5424,1.54245,1.54217,1.54238,355300001.0
2005-09-02 07:16:00,1.54235,1.54242,1.54221,1.54228,173800001.0
2005-09-02 07:17:00,1.5423,1.5424,1.5423,1.5424,128100001.0
2005-09-02 07:18:00,1.54226,1.54251,1.54226,1.54237,162600002.0
2005-09-02 07:19:00,1.5423,1.54264,1.54214,1.54259,304600004.0
2005-09-02 07:20:00,1.54187,1.5425,1.54187,1.5425,259600003.0
2005-09-02 07:21:00,1.54237,1.54251,1.54228,1.54245,342300004.0
2005-09-02 07:22:00,1.54245,1.54266,1.54231,1.54261,285900004.0
2005-09-02 07:23:00,1.54237,1.54246,1.54214,1.54226,236899999.0
2005-09-02 07:24:00,1.54228,1.54258,1.54213,1.54238,267500000.0
2005-09-02 07:25:00,1.54236,1.5425,1.54236,1.5425,247300002.0
2005-09-02 07:26:00,1.54274,1.54274,1.54231,1.54231,389800001.0
2005-09-02 07:27:00,1.54252,1.54257,1.54229,1.54239,292100004.0
2005-09-02 07:28:00,1.54257,1.54257,1.54236,1.54236,109499999.0
2005-09-02 07:29:00,1.54242,1.54264,1.54242,1.54254,219799999.0
2005-09-02 07:30:00,1.54253,1.54262,1.54249,1.54257,383200001.0
2005-09-02 07:31:00,1.54259,1.54259,1.54251,1.54259,43999999.0
2005-09-02 07:32:00,1.54257,1.54268,1.54235,1.54249,359800005.0
2005-09-02 07:33:00,1.5426,1.54265,1.54243,1.54258,306399999.0
2005-09-02 07:34:00,1.54257,1.5426,1.54239,1.54243,286800000.0
2005-09-02 07:35:00,1.54248,1.54262,1.54239,1.54255,212299999.0
2005-09-02 07:36:00,1.54244,1.54257,1.54238,1.54242,247400000.0
2005-09-02 07:37:00,1.54265,1.54265,1.5426,1.5426,28799999.0
2005-09-02 07:38:00,1.54267,1.54267,1.54248,1.54248,178199998.0
2005-09-02 07:39:00,1.5426,1.54266,1.54241,1.54244,402599996.0
2005-09-02 07:40:00,1.54251,1.54284,1.54251,1.5427,293100006.0
2005-09-02 07:41:00,1.5426,1.54281,1.54234,1.54271,439799999.0
2005-09-02 07:42:00,1.54275,1.54287,1.54259,1.54272,216300000.0
2005-09-02 07:43:00,1.54262,1.54291,1.54262,1.54291,261099998.0
2005-09-02 07:44:00,1.5429,1.5429,1.54268,1.54274,280399998.0
2005-09-02 07:45:00,1.54288,1.54304,1.54287,1.543,375500002.0
2005-09-02 07:46:00,1.54295,1.5431,1.54286,1.54297,336000004.0
2005-09-02 07:47:00,1.54291,1.54314,1.54284,1.54289,284700002.0
2005-09-02 07:48:00,1.54279,1.54289,1.54269,1.54281,292200000.0
2005-09-02 07:49:00,1.54276,1.5429,1.54275,1.54275,369800005.0
2005-09-02 07:50:00,1.5428,1.5429,1.5428,1.5429,136500001.0
2005-09-02 07:51:00,1.54292,1.54292,1.54261,1.54261,268000005.0
2005-09-02 07:52:00,1.54281,1.54291,1.54273,1.54276,161800002.0
2005-09-02 07:53:00,1.54281,1.54281,1.54253,1.54273,335500006.0
2005-09-02 07:54:00,1.5426,1.54284,1.5424,1.54275,359500000.0
2005-09-02 07:55:00,1.54265,1.54285,1.54243,1.54245,280600000.0
2005-09-02 07:56:00,1.54285,1.54285,1.5426,1.5426,244700003.0
2005-09-02 07:57:00,1.54289,1.54313,1.54287,1.54296,118299999.0
2005-09-02 07:58:00,1.54301,1.54307,1.54277,1.54307,332399999.0
2005-09-02 07:59:00,1.54303,1.54312,1.54288,1.54299,312299997.0
2005-09-02 08:00:00,1.54284,1.54302,1.54282,1.54297,202900001.0
2005-09-02 08:01:00,1.54304,1.54317,1.54293,1.54308,311499997.0
2005-09-02 08:02:00,1.54301,1.54311,1.54283,1.54311,397000002.0
2005-09-02 08:03:00,1.54299,1.54299,1.54282,1.54287,131899998.0
2005-09-02 08:04:00,1.54289,1.54297,1.54279,1.54284,255600006.0
2005-09-02 08:05:00,1.54299,1.54304,1.54284,1.54285,164599999.0
2005-09-02 08:06:00,1.54283,1.54301,1.54253,1.54269,243599999.0
2005-09-02 08:07:00,1.54275,1.54284,1.54257,1.54272,399600003.0
2005-09-02 08:08:00,1.54264,1.54277,1.54253,1.54276,237500002.0
2005-09-02 08:09:00,1.54271,1.54271,1.5422,1.5422,190900001.0
2005-09-02 08:10:00,1.54136,1.5417,1.54132,1.54151,152600002.0
2005-09-02 08:11:00,1.54153,1.54208,1.54144,1.54195,238099999.0
2005-09-02 08:12:00,1.54212,1.54212,1.54188,1.54188,30500000.0
2005-09-02 08:13:00,1.54193,1.54198,1.5417,1.54191,564399997.0
2005-09-02 08:14:00,1.54189,1.54212,1.54176,1.5419,301599998.0
2005-09-02 08:15:00,1.54177,1.54205,1.54171,1.5419,406800002.0
2005-09-02 08:16:00,1.54183,1.54187,1.54165,1.54175,58499998.0
2005-09-02 08:17:00,1.5417,1.54185,1.54156,1.54167,426800002.0
2005-09-02 08:18:00,1.54175,1.54175,1.54155,1.54168,368499999.0
2005-09-02 08:19:00,1.5417,1.5417,1.54139,1.54155,219900000.0
2005-09-02 08:20:00,1.54167,1.54168,1.54152,1.54158,249200001.0
2005-09-02 08:21:00,1.54163,1.54178,1.54147,1.54171,186700000.0
2005-09-02 08:22:00,1.54173,1.54173,1.54151,1.54166,346899997.0
2005-09-02 08:23:00,1.54165,1.54167,1.54143,1.54148,291999996.0
2005-09-02 08:24:00,1.54159,1.54159,1.54138,1.54158,160200001.0
2005-09-02 08:25:00,1.54146,1.54173,1.54142,1.54173,293000001.0
2005-09-02 08:26:00,1.54172,1.54193,1.54158,1.54193,230000000.0
2005-09-02 08:27:00,1.54193,1.542,1.54173,1.54179,378699999.0
2005-09-02 08:28:00,1.54193,1.54215,1.54183,1.542,214900002.0
2005-09-02 08:29:00,1.54183,1.54207,1.54182,1.54199,150699999.0
2005-09-02 08:30:00,1.54193,1.542,1.54175,1.5419,324299998.0
2005-09-02 08:31:00,1.5419,1.54203,1.54175,1.54185,305299999.0
2005-09-02 08:32:00,1.54188,1.54192,1.54166,1.54166,305399999.0
2005-09-02 08:33:00,1.54179,1.5419,1.54159,1.5418,334799995.0
2005-09-02 08:34:00,1.5418,1.54193,1.5417,1.54193,190399998.0
2005-09-02 08:35:00,1.54195,1.54195,1.5419,1.5419,67900002.0
2005-09-02 08:36:00,1.54187,1.54194,1.54172,1.54179,317200002.0
2005-09-02 08:37:00,1.54194,1.54203,1.54183,1.54196,183999998.0
2005-09-02 08:38:00,1.54193,1.54194,1.54181,1.54184,110299999.0
2005-09-02 08:39:00,1.54196,1.54198,1.54177,1.54179,318100001.0
2005-09-02 08:40:00,1.54184,1.54202,1.54184,1.54201,199800000.0
2005-09-02 08:41:00,1.54215,1.54215,1.5419,1.54198,386200000.0
2005-09-02 08:42:00,1.54212,1.54229,1.54197,1.54209,382100006.0
2005-09-02 08:43:00,1.54209,1.54222,1.54196,1.54203,194600000.0
2005-09-02 08:44:00,1.54202,1.54205,1.5418,1.5418,225599996.0
2005-09-02 08:45:00,1.542,1.54211,1.54171,1.54199,254600002.0
2005-09-02 08:46:00,1.5418,1.542,1.5418,1.542,199700000.0
2005-09-02 08:47:00,1.54185,1.54206,1.54182,1.54193,445100005.0
2005-09-02 08:48:00,1.5419,1.54203,1.54164,1.54194,255699999.0
2005-09-02 08:49:00,1.54193,1.54197,1.54161,1.54161,211499997.0
2005-09-02 08:50:00,1.54158,1.54161,1.54144,1.54146,198100004.0
2005-09-02 08:51:00,1.54145,1.54152,1.54125,1.54152,286200005.0
2005-09-02 08:52:00,1.54142,1.54151,1.54122,1.54131,82500000.0
2005-09-02 08:53:00,1.54142,1.5416,1.54134,1.54151,153500000.0
2005-09-02 08:54:00,1.54157,1.54163,1.54141,1.54143,268400000.0
2005-09-02 08:55:00,1.54145,1.5416,1.54145,1.54152,153100000.0
2005-09-02 08:56:00,1.54141,1.5415,1.5414,1.54148,135300004.0
2005-09-02 08:57:00,1.54141,1.54149,1.54129,1.54141,75100001.0
2005-09-02 08:58:00,1.54115,1.54142,1.54115,1.54142,119699999.0
2005-09-02 08:59:00,1.54127,1.54143,1.54126,1.54143,261699997.0
2005-09-02 09:00:00,1.5413,1.54155,1.5413,1.54143,382100001.0
2005-09-02 09:01:00,1.54131,1.54153,1.54131,1.54153,187100000.0
2005-09-02 09:02:00,1.54167,1.54167,1.54151,1.5416,253200000.0
2005-09-02 09:03:00,1.54164,1.54181,1.54158,1.54168,295600001.0
2005-09-02 09:04:00,1.5416,1.54191,1.5416,1.54191,87300000.0
2005-09-02 09:05:00,1.54198,1.54204,1.54185,1.54197,262199997.0
2005-09-02 09:06:00,1.54192,1.54193,1.54161,1.54193,189400002.0
2005-09-02 09:07:00,1.54174,1.54186,1.5416,1.54167,82000000.0
2005-09-02 09:08:00,1.54144,1.5416,1.5414,1.54144,53700001.0
2005-09-02 09:09:00,1.54119,1.54134,1.54107,1.5413,260300000.0
2005-09-02 09:10:00,1.54135,1.5416,1.54134,1.5416,130200001.0
2005-09-02 09:11:00,1.54148,1.54177,1.54148,1.54172,148300000.0
2005-09-02 09:12:00,1.54178,1.54193,1.54177,1.54179,97500000.0
2005-09-02 09:13:00,1.54195,1.54221,1.54195,1.54221,260699997.0
2005-09-02 09:14:00,1.54199,1.54211,1.5416,1.5417,169200000.0
2005-09-02 09:15:00,1.5417,1.54181,1.54158,1.54163,323199998.0
2005-09-02 09:16:00,1.54157,1.54169,1.54157,1.54169,147700001.0
2005-09-02 09:17:00,1.54149,1.54167,1.54141,1.54148,321200000.0
2005-09-02 09:18:00,1.54145,1.54153,1.54126,1.54141,299600001.0
2005-09-02 09:19:00,1.54117,1.54134,1.54117,1.54134,120600000.0
2005-09-02 09:20:00,1.5411,1.5411,1.54065,1.5407,164599999.0
2005-09-02 09:21:00,1.54091,1.54109,1.54078,1.54109,311099999.0
2005-09-02 09:22:00,1.5408,1.54099,1.54074,1.54091,373900004.0
2005-09-02 09:23:00,1.54068,1.54086,1.54058,1.54077,356300002.0
2005-09-02 09:24:00,1.5407,1.54098,1.5407,1.54098,257799997.0
2005-09-02 09:25:00,1.541,1.54117,1.54089,1.54105,234900000.0
2005-09-02 09:26:00,1.54105,1.54105,1.54078,1.54078,118900002.0
2005-09-02 09:27:00,1.54078,1.54103,1.54055,1.54094,239400002.0
2005-09-02 09:28:00,1.54105,1.54105,1.54085,1.54085,354299999.0
2005-09-02 09:29:00,1.54104,1.54118,1.54102,1.54118,110100000.0
2005-09-02 09:30:00,1.54106,1.54136,1.54105,1.54123,543599994.0
2005-09-02 09:31:00,1.54146,1.54164,1.54132,1.54156,397700001.0
2005-09-02 09:32:00,1.54162,1.54166,1.54139,1.5415,219600000.0
2005-09-02 09:33:00,1.54166,1.54177,1.54145,1.54159,224600002.0
2005-09-02 09:34:00,1.54168,1.54184,1.54159,1.54159,299400006.0
2005-09-02 09:35:00,1.54162,1.54178,1.54147,1.54163,379299997.0
2005-09-02 09:36:00,1.54162,1.54169,1.54144,1.54165,414300003.0
2005-09-02 09:37:00,1.54163,1.54171,1.54151,1.54156,351500003.0
2005-09-02 09:38:00,1.54162,1.54166,1.54129,1.54152,337300002.0
2005-09-02 09:39:00,1.54175,1.54175,1.54153,1.54161,342099998.0
2005-09-02 09:40:00,1.54169,1.54183,1.54169,1.54183,60800002.0
2005-09-02 09:41:00,1.54186,1.54196,1.5417,1.54183,271800002.0
2005-09-02 09:42:00,1.54183,1.54183,1.54159,1.54164,198100004.0
2005-09-02 09:43:00,1.54173,1.54187,1.54159,1.54162,283100005.0
2005-09-02 09:44:00,1.54126,1.54141,1.54096,1.54111,129600002.0
2005-09-02 09:45:00,1.54119,1.54131,1.54106,1.54113,355900002.0
2005-09-02 09:46:00,1.54101,1.54119,1.54094,1.54094,230200002.0
2005-09-02 09:47:00,1.54097,1.541,1.54082,1.54082,323100004.0
2005-09-02 09:48:00,1.54096,1.54111,1.54084,1.54095,365800003.0
2005-09-02 09:49:00,1.54087,1.54112,1.54085,1.54103,346999994.0
2005-09-02 09:50:00,1.54113,1.54113,1.54088,1.54101,348700002.0
2005-09-02 09:51:00,1.54108,1.54129,1.54108,1.54117,225700004.0
2005-09-02 09:52:00,1.54103,1.54106,1.54084,1.54103,255900002.0
2005-09-02 09:53:00,1.54076,1.54094,1.54065,1.54074,305599998.0
2005-09-02 09:54:00,1.54075,1.54082,1.54061,1.54068,317999997.0
2005-09-02 09:55:00,1.54085,1.54092,1.54064,1.54078,311799999.0
2005-09-02 09:56:00,1.54076,1.54092,1.54069,1.54076,306700003.0
2005-09-02 09:57:00,1.54073,1.54084,1.54069,1.54079,290999997.0
2005-09-02 09:58:00,1.54087,1.54115,1.54087,1.5411,267800004.0
2005-09-02 09:59:00,1.54108,1.54132,1.54105,1.54115,378299998.0
2005-09-02 10:00:00,1.54114,1.54131,1.54113,1.54128,313299997.0
2005-09-02 10:01:00,1.5414,1.54162,1.54137,1.5415,316999998.0
2005-09-02 10:02:00,1.54146,1.54168,1.54135,1.54148,365100003.0
2005-09-02 10:03:00,1.54154,1.54168,1.54144,1.54149,335099999.0
2005-09-02 10:04:00,1.54157,1.54169,1.54149,1.54165,278100002.0
2005-09-02 10:05:00,1.54144,1.54162,1.54134,1.54142,482299995.0
2005-09-02 10:06:00,1.54148,1.54148,1.54129,1.54129,285100002.0
2005-09-02 10:07:00,1.54151,1.54153,1.54134,1.54142,253099999.0
2005-09-02 10:08:00,1.54145,1.54162,1.5413,1.54154,590299998.0
2005-09-02 10:09:00,1.54144,1.54169,1.54144,1.5416,396100005.0
2005-09-02 10:10:00,1.54152,1.54165,1.54141,1.54153,288400000.0
2005-09-02 10:11:00,1.54145,1.54161,1.54132,1.54152,253900000.0
2005-09-02 10:12:00,1.5416,1.54167,1.54142,1.54142,275800002.0
2005-09-02 10:13:00,1.54153,1.54161,1.54147,1.54154,117400002.0
2005-09-02 10:14:00,1.54155,1.54171,1.54153,1.54168,200599999.0
2005-09-02 10:15:00,1.5416,1.54167,1.54144,1.54148,346600000.0
2005-09-02 10:16:00,1.54153,1.54168,1.54141,1.54156,387199997.0
2005-09-02 10:17:00,1.54159,1.54169,1.54141,1.54154,388200001.0
2005-09-02 10:18:00,1.54148,1.54176,1.54139,1.54176,152999999.0
2005-09-02 10:19:00,1.54163,1.54176,1.54155,1.54174,259599998.0
2005-09-02 10:20:00,1.54166,1.54171,1.54149,1.54167,364899998.0
2005-09-02 10:21:00,1.54168,1.54182,1.54153,1.54158,257600003.0
2005-09-02 10:22:00,1.54158,1.5417,1.54152,1.54165,34899999.0
2005-09-02 10:23:00,1.54175,1.54221,1.54165,1.54221,245200001.0
2005-09-02 10:24:00,1.5422,1.5422,1.5419,1.54207,172799997.0
2005-09-02 10:25:00,1.54208,1.54228,1.54193,1.54193,458900000.0
2005-09-02 10:26:00,1.54187,1.54199,1.54178,1.54193,370900003.0
2005-09-02 10:27:00,1.54167,1.54184,1.54162,1.54179,348299999.0
2005-09-02 10:28:00,1.54167,1.54168,1.54148,1.54151,243800000.0
2005-09-02 10:29:00,1.54151,1.54162,1.5414,1.5414,291699995.0
2005-09-02 10:30:00,1.54143,1.54167,1.54141,1.54165,271000000.0
2005-09-02 10:31:00,1.54159,1.5417,1.54151,1.54161,462300001.0
2005-09-02 10:32:00,1.54157,1.54188,1.54157,1.54176,362299997.0
2005-09-02 10:33:00,1.5418,1.5418,1.54148,1.54169,220299999.0
2005-09-02 10:34:00,1.54156,1.54182,1.54156,1.5418,218900002.0
2005-09-02 10:35:00,1.54183,1.54193,1.54169,1.54169,206099997.0
2005-09-02 10:36:00,1.54204,1.54232,1.54196,1.54223,304800001.0
2005-09-02 10:37:00,1.54228,1.54232,1.5421,1.54212,288400005.0
2005-09-02 10:38:00,1.54227,1.54247,1.54222,1.54229,320000001.0
2005-09-02 10:39:00,1.54232,1.5424,1.54215,1.54218,297400005.0
2005-09-02 10:40:00,1.54215,1.54221,1.542,1.54203,158900000.0
2005-09-02 10:41:00,1.5421,1.54224,1.542,1.542,498199999.0
2005-09-02 10:42:00,1.54216,1.54227,1.54202,1.54212,293099995.0
2005-09-02 10:43:00,1.54206,1.54218,1.54167,1.54205,422799999.0
2005-09-02 10:44:00,1.542,1.54211,1.54187,1.54208,282800000.0
2005-09-02 10:45:00,1.54217,1.54223,1.54204,1.54204,305699998.0
2005-09-02 10:46:00,1.54203,1.54229,1.54203,1.54213,217600003.0
2005-09-02 10:47:00,1.54217,1.54217,1.54184,1.54184,212700003.0
2005-09-02 10:48:00,1.54193,1.5422,1.54193,1.54208,214200002.0
2005-09-02 10:49:00,1.54203,1.54222,1.54202,1.54212,300600000.0
2005-09-02 10:50:00,1.54213,1.54213,1.54195,1.54196,221500001.0
2005-09-02 10:51:00,1.54175,1.54209,1.54175,1.54204,399299997.0
2005-09-02 10:52:00,1.54189,1.54224,1.54189,1.54223,192000000.0
2005-09-02 10:53:00,1.54216,1.54236,1.5421,1.54236,182500001.0
2005-09-02 10:54:00,1.54236,1.54238,1.54217,1.54217,212600000.0
2005-09-02 10:55:00,1.54213,1.54223,1.54195,1.54195,246199999.0
2005-09-02 10:56:00,1.542,1.5421,1.54172,1.54188,254099998.0
2005-09-02 10:57:00,1.54177,1.54213,1.54174,1.54213,309400002.0
2005-09-02 10:58:00,1.54208,1.5423,1.54205,1.54216,186699999.0
2005-09-02 10:59:00,1.54229,1.54245,1.54223,1.54236,181200001.0
2005-09-02 11:00:00,1.54213,1.54227,1.54197,1.54217,334100005.0
2005-09-02 11:01:00,1.54223,1.54226,1.54205,1.54218,179299998.0
2005-09-02 11:02:00,1.54239,1.54246,1.54233,1.54241,285399997.0
2005-09-02 11:03:00,1.54247,1.54267,1.5424,1.5424,299900004.0
2005-09-02 11:04:00,1.54224,1.54248,1.54209,1.54245,150700000.0
2005-09-02 11:05:00,1.54253,1.54263,1.54243,1.54254,352400000.0
2005-09-02 11:06:00,1.5426,1.5426,1.54223,1.54224,218499999.0
2005-09-02 11:07:00,1.54211,1.54236,1.54211,1.54223,321700000.0
2005-09-02 11:08:00,1.54231,1.54233,1.54214,1.54218,164899998.0
2005-09-02 11:09:00,1.54208,1.54229,1.54207,1.54227,221600001.0
2005-09-02 11:10:00,1.54222,1.54226,1.54205,1.54205,314899998.0
2005-09-02 11:11:00,1.54216,1.54229,1.54205,1.54209,471999999.0
2005-09-02 11:12:00,1.54212,1.54225,1.54204,1.5422,214799996.0
2005-09-02 11:13:00,1.54202,1.54216,1.54195,1.54209,390100000.0
2005-09-02 11:14:00,1.54206,1.54229,1.54194,1.54194,228500002.0
2005-09-02 11:15:00,1.54182,1.542,1.54177,1.54193,250799998.0
2005-09-02 11:16:00,1.54194,1.54208,1.54179,1.54179,226300005.0
2005-09-02 11:17:00,1.5419,1.54228,1.5419,1.54225,362700002.0
2005-09-02 11:18:00,1.54213,1.54225,1.5421,1.54225,187900002.0
2005-09-02 11:19:00,1.5421,1.54224,1.54207,1.54222,326599995.0
2005-09-02 11:20:00,1.54212,1.5422,1.54204,1.54217,410100003.0
2005-09-02 11:21:00,1.54228,1.54242,1.54225,1.54235,388400000.0
2005-09-02 11:22:00,1.54243,1.54251,1.54229,1.54229,246700000.0
2005-09-02 11:23:00,1.54259,1.54271,1.54248,1.54249,263700001.0
2005-09-02 11:24:00,1.54254,1.54278,1.54254,1.54277,325899998.0
2005-09-02 11:25:00,1.54278,1.54292,1.54248,1.54282,318199994.0
2005-09-02 11:26:00,1.54305,1.54314,1.54287,1.54288,232200002.0
2005-09-02 11:27:00,1.54277,1.54295,1.54277,1.5429,324200000.0
2005-09-02 11:28:00,1.54286,1.54289,1.54273,1.54277,167099998.0
2005-09-02 11:29:00,1.54281,1.54295,1.54278,1.54288,245500000.0
2005-09-02 11:30:00,1.54293,1.54309,1.5428,1.5428,380800001.0
2005-09-02 11:31:00,1.54291,1.54302,1.54283,1.54283,291400001.0
2005-09-02 11:32:00,1.54273,1.54286,1.54253,1.54273,461200001.0
2005-09-02 11:33:00,1.54271,1.54271,1.54244,1.5425,348300004.0
2005-09-02 11:34:00,1.5424,1.54258,1.54236,1.54252,395600005.0
2005-09-02 11:35:00,1.54246,1.54265,1.54236,1.54256,238799999.0
2005-09-02 11:36:00,1.54268,1.54278,1.54254,1.54266,244700003.0
2005-09-02 11:37:00,1.5428,1.54298,1.5427,1.54283,210599999.0
2005-09-02 11:38:00,1.54303,1.54303,1.54285,1.54291,190500001.0
2005-09-02 11:39:00,1.54288,1.54291,1.54275,1.54275,361100001.0
2005-09-02 11:40:00,1.54273,1.54286,1.54259,1.54278,216500001.0
2005-09-02 11:41:00,1.54278,1.54278,1.54252,1.5427,372900000.0
2005-09-02 11:42:00,1.5427,1.54283,1.54255,1.54275,238000004.0
2005-09-02 11:43:00,1.54275,1.54281,1.54262,1.54263,401400001.0
2005-09-02 11:44:00,1.54275,1.54285,1.54266,1.54271,172400002.0
2005-09-02 11:45:00,1.54281,1.54303,1.54273,1.54284,396899992.0
2005-09-02 11:46:00,1.54285,1.54285,1.54265,1.54265,52500000.0
2005-09-02 11:47:00,1.54265,1.54293,1.54265,1.54288,112799999.0
2005-09-02 11:48:00,1.54289,1.54299,1.5427,1.54296,323200000.0
2005-09-02 11:49:00,1.54275,1.54301,1.54275,1.54293,311600001.0
2005-09-02 11:50:00,1.54287,1.54302,1.54286,1.54301,353100001.0
2005-09-02 11:51:00,1.54292,1.54305,1.54273,1.54282,330400001.0
2005-09-02 11:52:00,1.54286,1.54299,1.54271,1.5429,263800003.0
2005-09-02 11:53:00,1.54291,1.54294,1.54277,1.54282,250800002.0
2005-09-02 11:54:00,1.54293,1.54293,1.54261,1.54261,335600002.0
2005-09-02 11:55:00,1.54259,1.54297,1.54259,1.54286,539900008.0
2005-09-02 11:56:00,1.54282,1.54285,1.54259,1.54277,251100002.0
2005-09-02 11:57:00,1.54269,1.54292,1.54269,1.54287,228600001.0
2005-09-02 11:58:00,1.54277,1.54287,1.5426,1.54287,194599998.0
2005-09-02 11:59:00,1.54285,1.54289,1.54269,1.54274,262600003.0
2005-09-02 12:00:00,1.54285,1.54293,1.54267,1.54282,293000003.0
2005-09-02 12:01:00,1.5426,1.54291,1.5426,1.54279,331099999.0
2005-09-02 12:02:00,1.54281,1.54291,1.54266,1.5428,398200002.0
2005-09-02 12:03:00,1.54276,1.54302,1.54263,1.54302,289699999.0
2005-09-02 12:04:00,1.54279,1.5429,1.54271,1.54275,50400000.0
2005-09-02 12:05:00,1.5426,1.54275,1.54255,1.54255,316200002.0
2005-09-02 12:06:00,1.54282,1.54282,1.54248,1.5426,434100003.0
2005-09-02 12:07:00,1.5426,1.54274,1.54242,1.54255,243300000.0
2005-09-02 12:08:00,1.54275,1.54275,1.54256,1.54257,240100002.0
2005-09-02 12:09:00,1.5427,1.54272,1.54261,1.54263,70399999.0
2005-09-02 12:10:00,1.54278,1.54281,1.5425,1.5425,155900002.0
2005-09-02 12:11:00,1.54259,1.54279,1.54252,1.54272,517199999.0
2005-09-02 12:12:00,1.5427,1.54275,1.54258,1.54258,340100001.0
2005-09-02 12:13:00,1.54267,1.54284,1.54267,1.54284,63899998.0
2005-09-02 12:14:00,1.54285,1.54287,1.54264,1.5427,195800001.0
2005-09-02 12:15:00,1.54277,1.54277,1.54241,1.54255,324800005.0
2005-09-02 12:16:00,1.54247,1.54259,1.54235,1.54245,254700002.0
2005-09-02 12:17:00,1.54218,1.54267,1.54214,1.54267,301899997.0
2005-09-02 12:18:00,1.54243,1.54255,1.54242,1.54254,296500001.0
2005-09-02 12:19:00,1.54256,1.54262,1.54241,1.5425,264999999.0
2005-09-02 12:20:00,1.54255,1.54264,1.54247,1.54249,96200002.0
2005-09-02 12:21:00,1.5425,1.54275,1.5425,1.54262,160800000.0
2005-09-02 12:22:00,1.5427,1.54274,1.54252,1.54262,359799999.0
2005-09-02 12:23:00,1.54267,1.54279,1.5425,1.5425,274199999.0
2005-09-02 12:24:00,1.54275,1.54275,1.54262,1.54268,159000005.0
2005-09-02 12:25:00,1.54277,1.54292,1.54262,1.54263,323100002.0
2005-09-02 12:26:00,1.54264,1.5429,1.54264,1.54274,224700000.0
2005-09-02 12:27:00,1.54288,1.54288,1.54266,1.54266,295699997.0
2005-09-02 12:28:00,1.54262,1.54289,1.54244,1.54279,220400001.0
2005-09-02 12:29:00,1.54286,1.54304,1.54282,1.54295,166700000.0
2005-09-02 12:30:00,1.54296,1.54299,1.54274,1.5428,295999998.0
2005-09-02 12:31:00,1.54298,1.54306,1.54283,1.54306,332899998.0
2005-09-02 12:32:00,1.54298,1.54309,1.54287,1.54296,342699998.0
2005-09-02 12:33:00,1.54299,1.5432,1.54299,1.54317,289200003.0
2005-09-02 12:34:00,1.54305,1.54305,1.54274,1.54284,257800005.0
2005-09-02 12:35:00,1.54292,1.54292,1.54272,1.54281,222899999.0
2005-09-02 12:36:00,1.54293,1.54294,1.54266,1.54294,237300002.0
2005-09-02 12:37:00,1.5429,1.54313,1.5429,1.54313,260399996.0
2005-09-02 12:38:00,1.54312,1.5432,1.54295,1.54295,296900002.0
2005-09-02 12:39:00,1.54305,1.54305,1.54286,1.54299,288200000.0
2005-09-02 12:40:00,1.54288,1.54305,1.54278,1.54298,247800003.0
2005-09-02 12:41:00,1.54289,1.54302,1.5428,1.54289,358400002.0
2005-09-02 12:42:00,1.54305,1.54322,1.54299,1.54307,207600001.0
2005-09-02 12:43:00,1.54329,1.54349,1.54329,1.5434,203000001.0
2005-09-02 12:44:00,1.5432,1.54351,1.5432,1.54351,50900000.0
2005-09-02 12:45:00,1.54353,1.54362,1.54345,1.54345,226200000.0
2005-09-02 12:46:00,1.54345,1.54357,1.54319,1.54336,373199999.0
2005-09-02 12:47:00,1.54328,1.5436,1.54328,1.5436,314099996.0
2005-09-02 12:48:00,1.54341,1.54363,1.54341,1.54358,339300004.0
2005-09-02 12:49:00,1.54341,1.54348,1.54328,1.54347,275500001.0
2005-09-02 12:50:00,1.54324,1.54345,1.54324,1.54342,263899997.0
2005-09-02 12:51:00,1.54347,1.5436,1.5434,1.5436,278100004.0
2005-09-02 12:52:00,1.54344,1.54366,1.54318,1.54347,486600006.0
2005-09-02 12:53:00,1.54362,1.54362,1.54322,1.54338,236700001.0
2005-09-02 12:54:00,1.54328,1.54343,1.54327,1.5433,365600000.0
2005-09-02 12:55:00,1.54345,1.54345,1.54331,1.5434,86500001.0
2005-09-02 12:56:00,1.54314,1.54345,1.54314,1.54345,308700007.0
2005-09-02 12:57:00,1.5434,1.5435,1.54329,1.54339,223800001.0
2005-09-02 12:58:00,1.5433,1.54353,1.54319,1.54324,361000005.0
2005-09-02 12:59:00,1.54315,1.54323,1.54302,1.54305,164299998.0
2005-09-02 13:00:00,1.54302,1.54329,1.54302,1.54322,204500002.0
2005-09-02 13:01:00,1.54323,1.54324,1.54309,1.54317,180000002.0
2005-09-02 13:02:00,1.54309,1.54332,1.54298,1.54311,450700002.0
2005-09-02 13:03:00,1.54308,1.54328,1.54306,1.54327,208800002.0
2005-09-02 13:04:00,1.54313,1.54324,1.5429,1.54308,278100002.0
2005-09-02 13:05:00,1.54312,1.54327,1.5431,1.54322,278100000.0
2005-09-02 13:06:00,1.54302,1.5433,1.54302,1.5432,177800000.0
2005-09-02 13:07:00,1.54317,1.54336,1.54315,1.54331,352500005.0
2005-09-02 13:08:00,1.54333,1.54352,1.5432,1.5433,270099998.0
2005-09-02 13:09:00,1.54337,1.54343,1.54333,1.54343,84699999.0
2005-09-02 13:10:00,1.54346,1.54356,1.54331,1.5434,124600001.0
2005-09-02 13:11:00,1.54352,1.5436,1.54336,1.54342,277400006.0
2005-09-02 13:12:00,1.54348,1.54355,1.54325,1.5434,258700003.0
2005-09-02 13:13:00,1.54337,1.54362,1.54337,1.54349,328100004.0
2005-09-02 13:14:00,1.54358,1.54373,1.54341,1.54358,227800003.0
2005-09-02 13:15:00,1.54365,1.54377,1.54351,1.54357,108700002.0
2005-09-02 13:16:00,1.54358,1.54372,1.54348,1.5435,360200001.0
2005-09-02 13:17:00,1.54347,1.54359,1.54347,1.54359,27100000.0
2005-09-02 13:18:00,1.54345,1.54358,1.54331,1.54331,372400007.0
2005-09-02 13:19:00,1.54349,1.54361,1.54339,1.54361,40800000.0
2005-09-02 13:20:00,1.54364,1.54364,1.54342,1.54342,184700003.0
2005-09-02 13:21:00,1.54353,1.54362,1.54345,1.54346,240099998.0
2005-09-02 13:22:00,1.5437,1.54381,1.5436,1.54365,393700002.0
2005-09-02 13:23:00,1.54373,1.54382,1.54351,1.54369,334499999.0
2005-09-02 13:24:00,1.54375,1.54383,1.54361,1.54369,218000000.0
2005-09-02 13:25:00,1.54372,1.54372,1.54334,1.54344,520200000.0
2005-09-02 13:26:00,1.54354,1.54361,1.54333,1.54333,292200001.0
2005-09-02 13:27:00,1.54355,1.54365,1.54341,1.54351,332400000.0
2005-09-02 13:28:00,1.54339,1.54364,1.54339,1.54364,359200006.0
2005-09-02 13:29:00,1.54344,1.54365,1.54344,1.54358,191799998.0
2005-09-02 13:30:00,1.5436,1.54364,1.54348,1.54353,275000000.0
2005-09-02 13:31:00,1.54342,1.54352,1.5433,1.54348,431700003.0
2005-09-02 13:32:00,1.54337,1.54351,1.54336,1.54348,255700001.0
2005-09-02 13:33:00,1.54343,1.54354,1.54336,1.54336,187600001.0
2005-09-02 13:34:00,1.54342,1.5435,1.54314,1.54329,362899998.0
2005-09-02 13:35:00,1.54332,1.54337,1.54312,1.54312,388899999.0
2005-09-02 13:36:00,1.54335,1.54358,1.54322,1.54322,249100001.0
2005-09-02 13:37:00,1.5432,1.54335,1.54318,1.5433,227600001.0
2005-09-02 13:38:00,1.54316,1.54333,1.54312,1.54318,242899997.0
2005-09-02 13:39:00,1.54309,1.54318,1.54299,1.54307,370800004.0
2005-09-02 13:40:00,1.54304,1.54312,1.54291,1.54307,358000003.0
2005-09-02 13:41:00,1.54307,1.54307,1.54278,1.54278,55900000.0
2005-09-02 13:42:00,1.54286,1.543,1.54278,1.54297,343000000.0
2005-09-02 13:43:00,1.54302,1.54302,1.54281,1.54281,266700002.0
2005-09-02 13:44:00,1.54284,1.54306,1.54275,1.54306,209900004.0
2005-09-02 13:45:00,1.54313,1.54317,1.54293,1.54317,182300000.0
2005-09-02 13:46:00,1.54311,1.5432,1.54302,1.54315,260099996.0
2005-09-02 13:47:00,1.54312,1.5433,1.54302,1.54302,337300003.0
2005-09-02 13:48:00,1.54319,1.54329,1.54293,1.54326,329200001.0
2005-09-02 13:49:00,1.54337,1.54342,1.54328,1.54335,253300001.0
2005-09-02 13:50:00,1.54339,1.54343,1.54321,1.54322,396099997.0
2005-09-02 13:51:00,1.54317,1.54338,1.54317,1.5433,181900000.0
2005-09-02 13:52:00,1.54334,1.54336,1.54325,1.54325,135600002.0
2005-09-02 13:53:00,1.54342,1.54342,1.54321,1.54321,151400002.0
2005-09-02 13:54:00,1.54339,1.54347,1.54321,1.54339,289100001.0
2005-09-02 13:55:00,1.54335,1.54346,1.54325,1.54333,559800003.0
2005-09-02 13:56:00,1.54337,1.54343,1.54317,1.54334,299500000.0
2005-09-02 13:57:00,1.54337,1.54355,1.54334,1.54342,362099999.0
2005-09-02 13:58:00,1.54326,1.54346,1.54323,1.54346,189300001.0
2005-09-02 13:59:00,1.54328,1.54354,1.54326,1.54354,267499998.0
2005-09-02 14:00:00,1.54351,1.54351,1.54337,1.54337,59900001.0
2005-09-02 14:01:00,1.54324,1.54347,1.54319,1.54331,280099999.0
2005-09-02 14:02:00,1.54335,1.54338,1.54323,1.5433,655800001.0
2005-09-02 14:03:00,1.54287,1.54333,1.54287,1.54326,167799999.0
2005-09-02 14:04:00,1.54314,1.54326,1.54303,1.54319,265300003.0
2005-09-02 14:05:00,1.54321,1.54321,1.54315,1.54315,102999998.0
2005-09-02 14:06:00,1.543,1.5431,1.54282,1.54302,313400001.0
2005-09-02 14:07:00,1.543,1.54316,1.54292,1.54307,333400000.0
2005-09-02 14:08:00,1.54298,1.54314,1.54288,1.543,267799997.0
2005-09-02 14:09:00,1.54305,1.54317,1.54298,1.54303,177300002.0
2005-09-02 14:10:00,1.54322,1.54333,1.54316,1.54333,346900005.0
2005-09-02 14:11:00,1.54338,1.54358,1.54338,1.5435,371100003.0
2005-09-02 14:12:00,1.54345,1.54345,1.54327,1.5433,410100002.0
2005-09-02 14:13:00,1.54346,1.5435,1.54319,1.54344,415400002.0
2005-09-02 14:14:00,1.54334,1.54343,1.54314,1.54327,184199999.0
2005-09-02 14:15:00,1.54338,1.54338,1.54319,1.54324,209400001.0
2005-09-02 14:16:00,1.54295,1.54314,1.54295,1.54307,249200004.0
2005-09-02 14:17:00,1.543,1.543,1.54264,1.54269,155199998.0
2005-09-02 14:18:00,1.54283,1.54299,1.54275,1.54275,200500002.0
2005-09-02 14:19:00,1.5428,1.5428,1.54254,1.54259,318200000.0
2005-09-02 14:20:00,1.54256,1.54289,1.54243,1.54289,443899996.0
2005-09-02 14:21:00,1.54264,1.54282,1.54261,1.5427,253399999.0
2005-09-02 14:22:00,1.54271,1.54282,1.54259,1.54265,379600001.0
2005-09-02 14:23:00,1.54268,1.54268,1.54227,1.54227,281400002.0
2005-09-02 14:24:00,1.54257,1.54285,1.54253,1.54279,290499999.0
2005-09-02 14:25:00,1.54279,1.54287,1.54255,1.54281,443499995.0
2005-09-02 14:26:00,1.54271,1.5429,1.54268,1.54281,302500003.0
2005-09-02 14:27:00,1.54282,1.54297,1.54267,1.54285,298799999.0
2005-09-02 14:28:00,1.54261,1.54303,1.54261,1.54298,273600001.0
2005-09-02 14:29:00,1.54303,1.54318,1.54286,1.54305,305200000.0
2005-09-02 14:30:00,1.54322,1.54324,1.54278,1.5428,546600001.0
2005-09-02 14:31:00,1.54291,1.54293,1.5427,1.54281,376599999.0
2005-09-02 14:32:00,1.54294,1.54307,1.54282,1.54286,365700003.0
2005-09-02 14:33:00,1.54292,1.54318,1.54288,1.543,191400000.0
2005-09-02 14:34:00,1.54307,1.54322,1.54285,1.54299,412299997.0
2005-09-02 14:35:00,1.54298,1.54362,1.54288,1.54314,355299996.0
2005-09-02 14:36:00,1.54351,1.5438,1.5434,1.54369,136000001.0
2005-09-02 14:37:00,1.54381,1.54381,1.54357,1.54357,303900005.0
2005-09-02 14:38:00,1.54368,1.54368,1.54349,1.54351,162200002.0
2005-09-02 14:39:00,1.54337,1.5434,1.54323,1.54323,242399999.0
2005-09-02 14:40:00,1.5433,1.54349,1.5432,1.54328,631500009.0
2005-09-02 14:41:00,1.54334,1.54342,1.54321,1.54331,78200000.0
2005-09-02 14:42:00,1.54335,1.54341,1.54306,1.54331,351299998.0
2005-09-02 14:43:00,1.5433,1.54345,1.54317,1.54345,302300003.0
2005-09-02 14:44:00,1.54337,1.54356,1.54332,1.54352,239200001.0
2005-09-02 14:45:00,1.54329,1.54348,1.54319,1.54337,150300001.0
2005-09-02 14:46:00,1.54326,1.54339,1.54313,1.54319,235100003.0
2005-09-02 14:47:00,1.54334,1.5435,1.54329,1.54336,254100003.0
2005-09-02 14:48:00,1.54305,1.54329,1.54284,1.54329,355000004.0
2005-09-02 14:49:00,1.5432,1.54338,1.5431,1.54329,301100000.0
2005-09-02 14:50:00,1.54333,1.54338,1.54316,1.54328,361400005.0
2005-09-02 14:51:00,1.5434,1.54345,1.54317,1.54318,393900003.0
2005-09-02 14:52:00,1.54319,1.54339,1.54303,1.54323,261500002.0
2005-09-02 14:53:00,1.54299,1.54311,1.54281,1.54296,176099997.0
2005-09-02 14:54:00,1.54304,1.54317,1.54297,1.54301,286600004.0
2005-09-02 14:55:00,1.54299,1.54316,1.54288,1.54297,98500001.0
2005-09-02 14:56:00,1.54294,1.54318,1.54294,1.54299,419099994.0
2005-09-02 14:57:00,1.54301,1.54313,1.54294,1.54301,302400001.0
2005-09-02 14:58:00,1.54296,1.54311,1.54277,1.54277,313100001.0
2005-09-02 14:59:00,1.54292,1.54313,1.54289,1.54299,248499999.0
2005-09-02 15:00:00,1.5431,1.54315,1.54292,1.54292,344999995.0
2005-09-02 15:01:00,1.54301,1.54303,1.54281,1.54281,377700002.0
2005-09-02 15:02:00,1.54295,1.54303,1.54286,1.54297,196500001.0
2005-09-02 15:03:00,1.54298,1.54299,1.54281,1.54281,294499999.0
2005-09-02 15:04:00,1.54276,1.54294,1.54269,1.54292,326700006.0
2005-09-02 15:05:00,1.54268,1.54295,1.54262,1.5428,303800000.0
2005-09-02 15:06:00,1.54292,1.54292,1.5427,1.54282,114300000.0
2005-09-02 15:07:00,1.54252,1.54273,1.54231,1.54235,291700000.0
2005-09-02 15:08:00,1.54234,1.54251,1.54209,1.54226,477600005.0
2005-09-02 15:09:00,1.54252,1.54262,1.54234,1.54247,266600002.0
2005-09-02 15:10:00,1.54253,1.54262,1.5423,1.5424,311500000.0
2005-09-02 15:11:00,1.54261,1.54261,1.54235,1.54247,179200000.0
2005-09-02 15:12:00,1.54237,1.5425,1.54227,1.54238,379700003.0
2005-09-02 15:13:00,1.54225,1.54247,1.54225,1.54247,205599999.0
2005-09-02 15:14:00,1.54231,1.54249,1.54224,1.54226,377200003.0
2005-09-02 15:15:00,1.54249,1.54253,1.54222,1.54222,418000003.0
2005-09-02 15:16:00,1.54242,1.54253,1.54237,1.54241,126200002.0
2005-09-02 15:17:00,1.54252,1.5427,1.54239,1.5426,194600001.0
2005-09-02 15:18:00,1.54254,1.54272,1.54224,1.54244,245799999.0
2005-09-02 15:19:00,1.54247,1.54247,1.54218,1.54223,208100000.0
2005-09-02 15:20:00,1.54216,1.54243,1.54216,1.54232,330199994.0
2005-09-02 15:21:00,1.54235,1.54248,1.54222,1.54229,222200002.0
2005-09-02 15:22:00,1.54222,1.54237,1.5421,1.54225,283700004.0
2005-09-02 15:23:00,1.54232,1.54239,1.54209,1.54209,202900004.0
2005-09-02 15:24:00,1.54232,1.54245,1.54229,1.5424,125099999.0
2005-09-02 15:25:00,1.54243,1.54252,1.54225,1.54237,134000000.0
2005-09-02 15:26:00,1.5424,1.5424,1.5423,1.5423,109400000.0
2005-09-02 15:27:00,1.54235,1.54242,1.54216,1.54227,370599997.0
2005-09-02 15:28:00,1.54222,1.54245,1.54222,1.5424,206299999.0
2005-09-02 15:29:00,1.54244,1.54257,1.54233,1.54246,240799996.0
2005-09-02 15:30:00,1.54214,1.54253,1.54214,1.54237,381900000.0
2005-09-02 15:31:00,1.54243,1.5427,1.54233,1.5426,453200007.0
2005-09-02 15:32:00,1.54275,1.54279,1.54262,1.54267,463300002.0
2005-09-02 15:33:00,1.54289,1.54348,1.54279,1.54348,277500003.0
2005-09-02 15:34:00,1.54347,1.54349,1.54309,1.54309,284499997.0
2005-09-02 15:35:00,1.54342,1.54359,1.54336,1.5434,295599999.0
2005-09-02 15:36:00,1.5436,1.54366,1.54341,1.54346,274399997.0
2005-09-02 15:37:00,1.54333,1.54345,1.54326,1.54341,195499999.0
2005-09-02 15:38:00,1.54353,1.5436,1.5433,1.5433,305900002.0
2005-09-02 15:39:00,1.54342,1.54349,1.54327,1.54336,139800000.0
2005-09-02 15:40:00,1.54318,1.54334,1.54318,1.54326,234100005.0
2005-09-02 15:41:00,1.54326,1.54341,1.54313,1.54324,270900002.0
2005-09-02 15:42:00,1.54303,1.54319,1.54293,1.54309,263600000.0
2005-09-02 15:43:00,1.54313,1.54327,1.54306,1.5432,276700000.0
2005-09-02 15:44:00,1.543,1.54313,1.54294,1.54305,265300007.0
2005-09-02 15:45:00,1.54287,1.54305,1.54262,1.54262,243199999.0
2005-09-02 15:46:00,1.54239,1.54264,1.54233,1.54246,206299998.0
2005-09-02 15:47:00,1.54257,1.54269,1.54243,1.54256,268399995.0
2005-09-02 15:48:00,1.54258,1.54267,1.54234,1.54254,343099999.0
2005-09-02 15:49:00,1.54258,1.54263,1.54241,1.54254,207200002.0
2005-09-02 15:50:00,1.54236,1.54255,1.54225,1.54255,277300001.0
2005-09-02 15:51:00,1.54243,1.54256,1.54231,1.54245,240399999.0
2005-09-02 15:52:00,1.54247,1.54261,1.54237,1.54243,239900000.0
2005-09-02 15:53:00,1.54247,1.54258,1.5423,1.54243,142700001.0
2005-09-02 15:54:00,1.5425,1.54275,1.54249,1.54275,258300001.0
2005-09-02 15:55:00,1.54254,1.54275,1.54254,1.54275,103799998.0
2005-09-02 15:56:00,1.54255,1.54271,1.54241,1.54259,326100002.0
2005-09-02 15:57:00,1.54243,1.54269,1.54243,1.54261,200999999.0
2005-09-02 15:58:00,1.54243,1.54248,1.54225,1.54225,233799999.0
2005-09-02 15:59:00,1.54222,1.5423,1.54207,1.5421,357500000.0
2005-09-02 16:00:00,1.54198,1.54209,1.54198,1.54206,42299999.0
2005-09-02 16:01:00,1.54188,1.54272,1.54188,1.54272,333100003.0
2005-09-02 16:02:00,1.54286,1.54305,1.54282,1.543,223499997.0
2005-09-02 16:03:00,1.54289,1.54308,1.54281,1.54307,411300005.0
2005-09-02 16:04:00,1.54313,1.54313,1.54303,1.54307,104600000.0
2005-09-02 16:05:00,1.54303,1.54312,1.54285,1.54301,374399998.0
2005-09-02 16:06:00,1.54285,1.54321,1.54285,1.5431,270600001.0
2005-09-02 16:07:00,1.54294,1.54317,1.54292,1.54317,277199996.0
2005-09-02 16:08:00,1.54317,1.54332,1.5431,1.54316,310600000.0
2005-09-02 16:09:00,1.54303,1.54312,1.54289,1.54289,316399998.0
2005-09-02 16:10:00,1.54305,1.54305,1.54258,1.54272,313100002.0
2005-09-02 16:11:00,1.54274,1.54283,1.54263,1.54275,180499999.0
2005-09-02 16:12:00,1.5428,1.54289,1.5427,1.54282,290800000.0
2005-09-02 16:13:00,1.54238,1.54279,1.54238,1.54263,470600000.0
2005-09-02 16:14:00,1.54246,1.54278,1.54232,1.54258,335199997.0
2005-09-02 16:15:00,1.54215,1.54261,1.54215,1.54254,239100003.0
2005-09-02 16:16:00,1.54254,1.54254,1.54217,1.54227,470699997.0
2005-09-02 16:17:00,1.5424,1.54243,1.54223,1.54234,269500001.0
2005-09-02 16:18:00,1.54242,1.54242,1.54218,1.54223,131300000.0
2005-09-02 16:19:00,1.54216,1.54228,1.54206,1.5422,288200002.0
2005-09-02 16:20:00,1.54221,1.54224,1.54207,1.54216,271500000.0
2005-09-02 16:21:00,1.54217,1.54229,1.54204,1.54217,178499999.0
2005-09-02 16:22:00,1.54224,1.54238,1.54211,1.5422,355300005.0
2005-09-02 16:23:00,1.54233,1.54236,1.54212,1.54213,433400002.0
2005-09-02 16:24:00,1.54227,1.54241,1.54215,1.54225,353600002.0
2005-09-02 16:25:00,1.54238,1.54253,1.54238,1.54253,76100001.0
2005-09-02 16:26:00,1.54233,1.54246,1.54209,1.54234,277100003.0
2005-09-02 16:27:00,1.54216,1.54243,1.54216,1.5423,245899997.0
2005-09-02 16:28:00,1.54227,1.54238,1.54214,1.54223,262499999.0
2005-09-02 16:29:00,1.54246,1.54255,1.54233,1.54249,190999998.0
2005-09-02 16:30:00,1.54226,1.54236,1.5421,1.54234,261400001.0
2005-09-02 16:31:00,1.54226,1.5424,1.54211,1.54234,211799999.0
2005-09-02 16:32:00,1.54205,1.54217,1.542,1.54205,67900000.0
2005-09-02 16:33:00,1.54178,1.54198,1.54172,1.54179,329100002.0
2005-09-02 16:34:00,1.54154,1.54172,1.54133,1.54145,204599999.0
2005-09-02 16:35:00,1.54125,1.54139,1.5412,1.54127,175300001.0
2005-09-02 16:36:00,1.54113,1.54129,1.54107,1.54115,266499998.0
2005-09-02 16:37:00,1.54122,1.54146,1.54122,1.54137,370100002.0
2005-09-02 16:38:00,1.54133,1.54147,1.54131,1.54146,406699995.0
2005-09-02 16:39:00,1.54137,1.54154,1.54127,1.54137,220800004.0
2005-09-02 16:40:00,1.54118,1.54132,1.54118,1.54125,133400000.0
2005-09-02 16:41:00,1.54118,1.54118,1.54091,1.54091,361199995.0
2005-09-02 16:42:00,1.54102,1.54122,1.54083,1.54114,323299999.0
2005-09-02 16:43:00,1.54116,1.54116,1.5408,1.5408,110199999.0
2005-09-02 16:44:00,1.541,1.54122,1.54093,1.54122,304000001.0
2005-09-02 16:45:00,1.54108,1.54113,1.5409,1.54092,316700001.0
2005-09-02 16:46:00,1.5411,1.54117,1.54094,1.54099,194999999.0
2005-09-02 16:47:00,1.54073,1.54101,1.54068,1.54101,193599999.0
2005-09-02 16:48:00,1.54089,1.54099,1.54074,1.54099,116100000.0
2005-09-02 16:49:00,1.54103,1.54115,1.54088,1.5411,380000002.0
2005-09-02 16:50:00,1.54104,1.5412,1.54102,1.54112,186200002.0
2005-09-02 16:51:00,1.54106,1.54144,1.54106,1.54137,374600003.0
2005-09-02 16:52:00,1.5416,1.5416,1.54148,1.54155,241900001.0
2005-09-02 16:53:00,1.5415,1.5416,1.54146,1.54157,258299999.0
2005-09-02 16:54:00,1.54151,1.5416,1.54126,1.54126,441999999.0
2005-09-02 16:55:00,1.54131,1.54141,1.54111,1.54125,516899999.0
2005-09-02 16:56:00,1.54095,1.54113,1.54091,1.54104,366300005.0
2005-09-02 16:57:00,1.54072,1.54083,1.54057,1.54071,187399998.0
2005-09-02 16:58:00,1.54035,1.54077,1.54035,1.54064,310700002.0
2005-09-02 16:59:00,1.54065,1.54108,1.5405,1.54094,171300001.0
2005-09-02 17:00:00,1.5411,1.54114,1.5409,1.54102,327900001.0
2005-09-02 17:01:00,1.54105,1.54105,1.54081,1.54097,297000005.0
2005-09-02 17:02:00,1.54103,1.54107,1.54095,1.54095,51800002.0
2005-09-02 17:03:00,1.54102,1.5411,1.54082,1.54096,297400000.0
2005-09-02 17:04:00,1.541,1.54108,1.54073,1.54073,239100000.0
2005-09-02 17:05:00,1.541,1.54112,1.54092,1.541,296799998.0
2005-09-02 17:06:00,1.54066,1.54081,1.54066,1.54081,184900002.0
2005-09-02 17:07:00,1.54082,1.54082,1.54048,1.54048,357900003.0
2005-09-02 17:08:00,1.54046,1.54057,1.54033,1.54047,422500000.0
2005-09-02 17:09:00,1.54048,1.54062,1.54036,1.54043,262000001.0
2005-09-02 17:10:00,1.54043,1.5406,1.54039,1.54054,168399996.0
2005-09-02 17:11:00,1.54058,1.54058,1.54039,1.54039,68700000.0
2005-09-02 17:12:00,1.54047,1.54063,1.54041,1.54063,404599998.0
2005-09-02 17:13:00,1.54063,1.54063,1.54038,1.54045,316400000.0
2005-09-02 17:14:00,1.54049,1.54057,1.54031,1.54033,330400003.0
2005-09-02 17:15:00,1.5407,1.54072,1.54051,1.54055,146699999.0
2005-09-02 17:16:00,1.54057,1.54075,1.54052,1.54065,539900006.0
2005-09-02 17:17:00,1.54051,1.54072,1.54051,1.54067,378500006.0
2005-09-02 17:18:00,1.54072,1.54087,1.54058,1.54073,257199998.0
2005-09-02 17:19:00,1.5406,1.5407,1.54048,1.5405,160499999.0
2005-09-02 17:20:00,1.54056,1.54067,1.54045,1.5406,376400000.0
2005-09-02 17:21:00,1.54063,1.54068,1.54053,1.54058,266799997.0
2005-09-02 17:22:00,1.54068,1.54082,1.5405,1.54069,131000000.0
2005-09-02 17:23:00,1.5409,1.54101,1.5408,1.54084,181300000.0
2005-09-02 17:24:00,1.54084,1.54092,1.54061,1.54075,262999998.0
2005-09-02 17:25:00,1.54065,1.5408,1.54065,1.54074,242300000.0
2005-09-02 17:26:00,1.54064,1.54071,1.54047,1.54071,143800000.0
2005-09-02 17:27:00,1.54073,1.54087,1.54062,1.5408,195900001.0
2005-09-02 17:28:00,1.54091,1.54099,1.54079,1.54091,78199997.0
2005-09-02 17:29:00,1.54098,1.54115,1.54098,1.54115,199500001.0
2005-09-02 17:30:00,1.54086,1.54103,1.54086,1.5409,202499998.0
2005-09-02 17:31:00,1.54067,1.54094,1.54067,1.5409,296399999.0
2005-09-02 17:32:00,1.54078,1.54082,1.54061,1.5407,149499999.0
2005-09-02 17:33:00,1.54067,1.54074,1.54054,1.54062,164599999.0
2005-09-02 17:34:00,1.5403,1.54049,1.54022,1.54037,168500002.0
2005-09-02 17:35:00,1.5402,1.5403,1.54,1.54014,232000002.0
2005-09-02 17:36:00,1.54008,1.5403,1.53991,1.5403,205200004.0
2005-09-02 17:37:00,1.54014,1.54035,1.54014,1.5403,306799994.0
2005-09-02 17:38:00,1.54013,1.54033,1.54013,1.54027,288000000.0
2005-09-02 17:39:00,1.54029,1.54041,1.54018,1.54027,329299999.0
2005-09-02 17:40:00,1.54022,1.54042,1.54003,1.54032,314499999.0
2005-09-02 17:41:00,1.54035,1.54042,1.54018,1.54028,191500001.0
2005-09-02 17:42:00,1.54038,1.54038,1.54019,1.5402,278700003.0
2005-09-02 17:43:00,1.5402,1.54039,1.54007,1.54016,366900005.0
2005-09-02 17:44:00,1.54022,1.54048,1.54006,1.54037,451800004.0
2005-09-02 17:45:00,1.54026,1.54045,1.54025,1.5404,402700004.0
2005-09-02 17:46:00,1.54036,1.54036,1.54019,1.5403,150000001.0
2005-09-02 17:47:00,1.54022,1.54035,1.54022,1.54035,87000000.0
2005-09-02 17:48:00,1.54033,1.54039,1.54016,1.54026,232400000.0
2005-09-02 17:49:00,1.5403,1.5404,1.54012,1.54022,591799998.0
2005-09-02 17:50:00,1.5402,1.54043,1.54015,1.54043,135700000.0
2005-09-02 17:51:00,1.54042,1.54048,1.53993,1.53993,349699997.0
2005-09-02 17:52:00,1.54044,1.54059,1.54036,1.5405,197899999.0
2005-09-02 17:53:00,1.54042,1.54058,1.53994,1.54,325100000.0
2005-09-02 17:54:00,1.5404,1.54045,1.54026,1.54026,312000001.0
2005-09-02 17:55:00,1.5404,1.54045,1.5404,1.54045,35100000.0
2005-09-02 17:56:00,1.54032,1.54048,1.54024,1.54037,344700000.0
2005-09-02 17:57:00,1.5404,1.5404,1.5403,1.5403,100600001.0
2005-09-02 17:58:00,1.54021,1.54067,1.54021,1.54067,266700000.0
2005-09-02 17:59:00,1.54066,1.54076,1.54052,1.54062,52700001.0
2005-09-02 18:00:00,1.54091,1.54108,1.54091,1.54108,106600004.0
2005-09-02 18:01:00,1.5414,1.5414,1.5413,1.5413,1949599996.0
2005-09-02 18:02:00,1.5408,1.5411,1.5406,1.5406,1949599996.0
2005-09-02 18:03:00,1.5408,1.541,1.5406,1.541,1949599996.0
2005-09-02 18:04:00,1.5411,1.5411,1.5411,1.5411,1949599996.0
2005-09-02 18:06:00,1.5412,1.5412,1.5411,1.5411,1949599996.0
2005-09-02 18:07:00,1.541,1.5413,1.541,1.5413,1949599996.0
2005-09-02 18:08:00,1.5412,1.5414,1.5412,1.5413,1949599996.0
2005-09-02 18:09:00,1.54093,1.5412,1.54093,1.54115,1949599996.0
2005-09-02 18:10:00,1.5414,1.5414,1.5412,1.5413,1463700007.0
2005-09-02 18:11:00,1.54109,1.54118,1.54092,1.54097,1463700007.0
2005-09-02 18:12:00,1.54112,1.54112,1.54094,1.54098,1629099995.0
2005-09-02 18:13:00,1.54111,1.54111,1.5408,1.5408,1218300005.0
2005-09-02 18:14:00,1.5411,1.5413,1.541,1.5413,634600000.0
2005-09-02 18:15:00,1.54095,1.54117,1.54089,1.54112,634600000.0
2005-09-02 18:16:00,1.5412,1.5414,1.5412,1.5413,2145300016.0
2005-09-02 18:17:00,1.54118,1.54126,1.54099,1.5411,2145300016.0
2005-09-02 18:18:00,1.54097,1.54125,1.54097,1.5411,871100002.0
2005-09-02 18:19:00,1.54121,1.54121,1.54087,1.54102,2102399995.0
2005-09-02 18:20:00,1.5414,1.5414,1.5413,1.5413,775200007.0
2005-09-02 18:21:00,1.54113,1.54126,1.54105,1.54117,775200007.0
2005-09-02 18:22:00,1.54118,1.5412,1.54104,1.5411,791600000.0
2005-09-02 18:23:00,1.5413,1.5414,1.5413,1.5414,1368800003.0
2005-09-02 18:24:00,1.5413,1.5414,1.5413,1.5413,1368800003.0
2005-09-02 18:26:00,1.5414,1.5414,1.5414,1.5414,1368800003.0
2005-09-02 18:27:00,1.54117,1.54141,1.54104,1.54119,1368800003.0
2005-09-02 18:28:00,1.54144,1.54144,1.5412,1.54121,1931500000.0
2005-09-02 18:29:00,1.54131,1.54145,1.54122,1.54128,1533000003.0
2005-09-02 18:30:00,1.54135,1.54141,1.54122,1.54124,985500008.0
2005-09-02 18:31:00,1.54118,1.54128,1.54113,1.54119,881499999.0
2005-09-02 18:32:00,1.54117,1.54122,1.54097,1.54098,1250900007.0
2005-09-02 18:33:00,1.5413,1.5414,1.5412,1.5413,1912200004.0
2005-09-02 18:34:00,1.5414,1.5414,1.5413,1.5414,1912200004.0
2005-09-02 18:35:00,1.54123,1.54123,1.54097,1.54107,1912200004.0
2005-09-02 18:36:00,1.54109,1.5412,1.54096,1.54104,1421700009.0
2005-09-02 18:37:00,1.54114,1.54123,1.54095,1.54116,1985400005.0
2005-09-02 18:38:00,1.54122,1.54126,1.54098,1.54105,1364000002.0
2005-09-02 18:39:00,1.54121,1.54138,1.5412,1.54126,1844700006.0
2005-09-02 18:40:00,1.5413,1.5413,1.5413,1.5413,1166700010.0
2005-09-02 18:41:00,1.54107,1.54126,1.54097,1.54118,1166700010.0
2005-09-02 18:42:00,1.54121,1.54127,1.54107,1.5412,1243300006.0
2005-09-02 18:43:00,1.54121,1.54121,1.54097,1.5411,449999998.0
2005-09-02 18:44:00,1.54115,1.54125,1.54085,1.54098,966400000.0
2005-09-02 18:45:00,1.5409,1.5409,1.54055,1.54071,470200007.0
2005-09-02 18:46:00,1.54079,1.54104,1.54079,1.54098,372600001.0
2005-09-02 18:47:00,1.54109,1.54118,1.54097,1.54106,195900001.0
2005-09-02 18:48:00,1.54117,1.54118,1.54097,1.54105,1283100000.0
2005-09-02 18:49:00,1.54111,1.54118,1.54099,1.54116,259999996.0
2005-09-02 18:50:00,1.54107,1.54107,1.5407,1.5407,624199998.0
2005-09-02 18:51:00,1.54069,1.5409,1.54046,1.54058,1440200005.0
2005-09-02 18:52:00,1.54056,1.54056,1.5402,1.54033,1398699998.0
2005-09-02 18:53:00,1.54018,1.5403,1.53998,1.54009,1060799995.0
2005-09-02 18:54:00,1.54001,1.54014,1.53991,1.54001,736499998.0
2005-09-02 18:55:00,1.54014,1.54039,1.54006,1.54016,1352400005.0
2005-09-02 18:56:00,1.54018,1.5403,1.54006,1.54018,874299996.0
2005-09-02 18:57:00,1.54017,1.54031,1.53995,1.54023,622700000.0
2005-09-02 18:58:00,1.54036,1.54036,1.54004,1.54017,1143500001.0
2005-09-02 18:59:00,1.5403,1.54045,1.54019,1.5403,1776000013.0
2005-09-02 19:00:00,1.54026,1.54026,1.54006,1.5401,492300003.0
2005-09-02 19:01:00,1.54021,1.54021,1.53992,1.54001,331800000.0
2005-09-02 19:02:00,1.54005,1.54015,1.53993,1.54,849600003.0
2005-09-02 19:03:00,1.53997,1.54009,1.53991,1.54001,508499998.0
2005-09-02 19:04:00,1.54008,1.54009,1.53996,1.53998,171000001.0
2005-09-02 19:05:00,1.54005,1.54013,1.53987,1.54,615299999.0
2005-09-02 19:06:00,1.53999,1.54001,1.5397,1.5397,2034699997.0
2005-09-02 19:07:00,1.53981,1.53996,1.53972,1.53976,893700003.0
2005-09-02 19:08:00,1.53998,1.54001,1.53982,1.53988,1480000007.0
2005-09-02 19:09:00,1.53988,1.54003,1.53979,1.53991,1474999997.0
2005-09-02 19:10:00,1.53978,1.54005,1.53972,1.54005,1009399995.0
2005-09-02 19:11:00,1.54005,1.54005,1.53977,1.53988,1334600004.0
2005-09-02 19:12:00,1.53974,1.53998,1.53974,1.53998,910000004.0
2005-09-02 19:13:00,1.54,1.5401,1.53983,1.53997,379400003.0
2005-09-02 19:14:00,1.54003,1.54031,1.53995,1.54023,256500003.0
2005-09-02 19:15:00,1.54032,1.54051,1.54023,1.54033,1155099999.0
2005-09-02 19:16:00,1.54043,1.54052,1.54035,1.54047,519499998.0
2005-09-02 19:17:00,1.54054,1.54054,1.5403,1.5403,819300003.0
2005-09-02 19:18:00,1.54049,1.54049,1.54026,1.54027,663699994.0
2005-09-02 19:19:00,1.54036,1.54042,1.54018,1.54025,1123100016.0
2005-09-02 19:20:00,1.54025,1.54025,1.53998,1.5401,1037500000.0
2005-09-02 19:21:00,1.54015,1.54029,1.53996,1.53996,1107100006.0
2005-09-02 19:22:00,1.54002,1.54008,1.53993,1.53996,94300000.0
2005-09-02 19:23:00,1.53998,1.5401,1.5399,1.54005,748700001.0
2005-09-02 19:24:00,1.54007,1.54011,1.53994,1.54004,647300000.0
2005-09-02 19:25:00,1.53994,1.54018,1.53994,1.54016,788900003.0
2005-09-02 19:26:00,1.5401,1.54024,1.54,1.54016,908099997.0
2005-09-02 19:27:00,1.54014,1.5404,1.54007,1.5402,1494899999.0
2005-09-02 19:28:00,1.54033,1.54033,1.54013,1.54013,454200002.0
2005-09-02 19:29:00,1.54028,1.54035,1.54007,1.54007,933800005.0
2005-09-02 19:30:00,1.5402,1.5402,1.5402,1.5402,1341100007.0
2005-09-02 19:31:00,1.54028,1.54035,1.5401,1.54028,1341100007.0
2005-09-02 19:32:00,1.54009,1.54035,1.53978,1.54016,747100005.0
2005-09-02 19:33:00,1.54017,1.5404,1.54017,1.54035,985900002.0
2005-09-02 19:34:00,1.54033,1.54047,1.54026,1.5404,1991000000.0
2005-09-02 19:35:00,1.5403,1.54043,1.54012,1.54038,945400003.0
2005-09-02 19:36:00,1.54035,1.54035,1.54002,1.54008,858299997.0
2005-09-02 19:37:00,1.54022,1.54042,1.54022,1.54042,463600005.0
2005-09-02 19:38:00,1.54032,1.54045,1.54032,1.54042,855600000.0
2005-09-02 19:39:00,1.54038,1.54045,1.5402,1.54021,1314500000.0
2005-09-02 19:40:00,1.54038,1.54038,1.54019,1.54019,380199997.0
2005-09-02 19:41:00,1.5403,1.54036,1.54002,1.54002,435700002.0
2005-09-02 19:42:00,1.53998,1.54028,1.53998,1.54021,713700003.0
2005-09-02 19:43:00,1.54029,1.54034,1.54013,1.54021,405400003.0
2005-09-02 19:44:00,1.54024,1.54034,1.54018,1.54029,1167700001.0
2005-09-02 19:45:00,1.54029,1.54029,1.54007,1.5402,185999999.0
2005-09-02 19:46:00,1.54032,1.54032,1.5401,1.54027,782400001.0
2005-09-02 19:47:00,1.54025,1.54038,1.54013,1.54028,240099997.0
2005-09-02 19:48:00,1.54034,1.54043,1.54028,1.54036,422899997.0
2005-09-02 19:49:00,1.54039,1.54045,1.54026,1.54045,1375399996.0
2005-09-02 19:50:00,1.54037,1.54045,1.54023,1.54037,271699998.0
2005-09-02 19:51:00,1.54034,1.54045,1.54033,1.54045,602800001.0
2005-09-02 19:52:00,1.54043,1.54043,1.54024,1.54032,479800000.0
2005-09-02 19:53:00,1.54031,1.54041,1.5402,1.54037,584000003.0
2005-09-02 19:54:00,1.5403,1.54045,1.5403,1.5404,356499995.0
2005-09-02 19:55:00,1.54045,1.54045,1.54026,1.54026,503600005.0
2005-09-02 19:56:00,1.54041,1.54049,1.54023,1.54037,973699998.0
2005-09-02 19:57:00,1.54047,1.54047,1.54015,1.54015,1205199999.0
2005-09-02 19:58:00,1.5401,1.54035,1.5401,1.54025,1817700006.0
2005-09-02 19:59:00,1.54011,1.54035,1.54011,1.5403,1213100001.0
2005-09-02 20:00:00,1.54035,1.54035,1.54014,1.54014,666700003.0
2005-09-02 20:01:00,1.54032,1.54046,1.54018,1.54025,536000000.0
2005-09-02 20:02:00,1.54036,1.5404,1.54019,1.54027,498200002.0
2005-09-02 20:03:00,1.5402,1.54036,1.54002,1.54008,316100001.0
2005-09-02 20:04:00,1.54024,1.54035,1.5402,1.54035,378000000.0
2005-09-02 20:05:00,1.53986,1.54009,1.53926,1.53938,447300000.0
2005-09-02 20:06:00,1.5403,1.54035,1.5403,1.54035,433799998.0
2005-09-02 20:07:00,1.54028,1.54035,1.5402,1.5403,115200000.0
2005-09-02 20:08:00,1.54035,1.54035,1.54018,1.5402,1389699998.0
2005-09-02 20:09:00,1.5403,1.54035,1.54017,1.54021,380300004.0
2005-09-02 20:10:00,1.5402,1.5403,1.54016,1.54028,361699997.0
2005-09-02 20:11:00,1.54022,1.54046,1.54021,1.54046,877600002.0
2005-09-02 20:12:00,1.54048,1.54057,1.54036,1.54037,445200004.0
2005-09-02 20:13:00,1.5404,1.54059,1.5403,1.54042,1643800007.0
2005-09-02 20:14:00,1.54034,1.54052,1.54012,1.54043,450100000.0
2005-09-02 20:15:00,1.5405,1.54058,1.5404,1.54048,1225400008.0
2005-09-02 20:16:00,1.54052,1.54052,1.54028,1.54031,1854099996.0
2005-09-02 20:17:00,1.54039,1.54048,1.5403,1.54048,290600002.0
2005-09-02 20:18:00,1.54033,1.54041,1.54015,1.54022,354900003.0
2005-09-02 20:19:00,1.5404,1.5404,1.5404,1.5404,556699998.0
2005-09-02 20:21:00,1.54017,1.54043,1.54017,1.54038,556699998.0
2005-09-02 20:22:00,1.54001,1.54041,1.53986,1.53987,557500005.0
2005-09-02 20:23:00,1.5403,1.54038,1.54015,1.5402,1287100009.0
2005-09-02 20:24:00,1.54027,1.54035,1.54009,1.5403,736300008.0
2005-09-02 20:25:00,1.54031,1.54043,1.54016,1.54031,936500006.0
2005-09-02 20:26:00,1.5404,1.54045,1.54034,1.54042,291499999.0
2005-09-02 20:27:00,1.54038,1.54045,1.54029,1.54045,617300003.0
2005-09-02 20:29:00,1.54041,1.54047,1.54015,1.54033,1982200000.0
2005-09-02 20:31:00,1.5406,1.5406,1.5406,1.5406,581600006.0
2005-09-02 20:32:00,1.541,1.5412,1.541,1.5411,581600006.0
2005-09-02 20:33:00,1.54085,1.54085,1.54045,1.54045,581600006.0
2005-09-02 20:34:00,1.54045,1.5407,1.54045,1.54065,458400010.0
2005-09-02 20:35:00,1.54065,1.54071,1.5405,1.54055,650000001.0
2005-09-02 20:36:00,1.54005,1.54058,1.54001,1.54001,558800001.0
2005-09-02 20:37:00,1.53961,1.53978,1.53858,1.53858,800199998.0
2005-09-02 20:38:00,1.54041,1.5406,1.5404,1.54055,1751099996.0
2005-09-02 20:39:00,1.54033,1.5404,1.53957,1.5401,1009200007.0
2005-09-02 20:40:00,1.54083,1.54083,1.54028,1.54037,1506600003.0
2005-09-02 20:41:00,1.54045,1.54053,1.53987,1.54017,515400005.0
2005-09-02 20:42:00,1.54041,1.54061,1.54036,1.54058,231399999.0
2005-09-02 20:43:00,1.54063,1.54079,1.54058,1.54074,866000013.0
2005-09-02 20:44:00,1.54063,1.54075,1.5404,1.54049,1354600008.0
2005-09-02 20:45:00,1.54079,1.54105,1.54068,1.54082,917900000.0
2005-09-02 20:46:00,1.54098,1.54105,1.54074,1.54096,217500002.0
2005-09-02 20:47:00,1.54068,1.54089,1.54041,1.54073,668199994.0
2005-09-02 20:48:00,1.5407,1.54097,1.5407,1.5409,1376600001.0
2005-09-02 20:49:00,1.54085,1.54095,1.54067,1.54088,925000006.0
2005-09-02 20:50:00,1.54086,1.54093,1.54072,1.54087,1838700003.0
2005-09-02 20:51:00,1.54082,1.54092,1.54066,1.54088,289599998.0
2005-09-02 20:52:00,1.54086,1.54095,1.54071,1.54093,1571799997.0
2005-09-02 20:53:00,1.5409,1.54095,1.54079,1.5408,1520700001.0
2005-09-02 20:54:00,1.54087,1.54095,1.54076,1.54081,652799997.0
2005-09-02 20:55:00,1.54078,1.54088,1.54073,1.54082,618800002.0
2005-09-02 20:56:00,1.5411,1.5411,1.5411,1.5411,1670400010.0
2005-09-02 21:00:00,1.541,1.5411,1.541,1.541,1670400010.0
2005-09-02 21:02:00,1.54078,1.54085,1.54049,1.54049,1670400010.0
2005-09-02 21:03:00,1.54044,1.54077,1.54044,1.54077,1542400007.0
2005-09-02 21:04:00,1.54064,1.54077,1.54051,1.54065,276400003.0
2005-09-02 21:05:00,1.54066,1.54083,1.54061,1.54073,869599997.0
2005-09-02 21:06:00,1.54047,1.54082,1.54043,1.54061,577400000.0
2005-09-02 21:07:00,1.54008,1.54067,1.54007,1.54017,491999995.0
2005-09-02 21:08:00,1.54061,1.54083,1.5406,1.54083,444800003.0
2005-09-02 21:09:00,1.54065,1.54078,1.54026,1.54026,464099999.0
2005-09-02 21:10:00,1.54087,1.54093,1.54078,1.54087,846200007.0
2005-09-02 21:11:00,1.54073,1.54089,1.54029,1.54055,706600006.0
2005-09-02 21:12:00,1.54034,1.54064,1.54025,1.54064,391200002.0
2005-09-02 21:13:00,1.54086,1.54113,1.54086,1.54113,1174500005.0
2005-09-02 21:14:00,1.54103,1.54113,1.5409,1.54104,764700003.0
2005-09-02 21:15:00,1.54073,1.54114,1.54063,1.54072,652499998.0
2005-09-02 21:16:00,1.541,1.54116,1.54078,1.54093,442300000.0
2005-09-02 21:17:00,1.54104,1.54118,1.54095,1.54096,1714900008.0
2005-09-02 21:18:00,1.5407,1.54113,1.5406,1.54063,597500000.0
2005-09-02 21:19:00,1.54108,1.54108,1.54077,1.54081,569700002.0
2005-09-02 21:22:00,1.54078,1.54107,1.54064,1.5409,1810999994.0
2005-09-02 21:23:00,1.54101,1.54116,1.54091,1.54105,1281000008.0
2005-09-02 21:24:00,1.54102,1.54119,1.54097,1.54108,596499995.0
2005-09-02 21:25:00,1.54098,1.54125,1.54065,1.54105,1118800004.0
2005-09-02 21:26:00,1.54106,1.54117,1.54056,1.54096,659799999.0
2005-09-02 21:27:00,1.54115,1.54115,1.54102,1.54109,531300003.0
2005-09-02 21:28:00,1.54077,1.54109,1.54053,1.54086,790899999.0
2005-09-02 21:29:00,1.5411,1.54115,1.54096,1.54102,356200000.0
2005-09-02 21:30:00,1.54094,1.54107,1.5409,1.54105,619899998.0
2005-09-02 21:31:00,1.54078,1.54101,1.54063,1.54092,655100006.0
2005-09-02 21:32:00,1.54094,1.54114,1.54081,1.54095,1944800002.0
2005-09-02 21:33:00,1.5408,1.54093,1.54056,1.54073,444799999.0
2005-09-02 21:34:00,1.54102,1.54116,1.54092,1.54098,1226500010.0
2005-09-02 21:35:00,1.54111,1.54114,1.54051,1.54081,1024200002.0
2005-09-02 21:36:00,1.54113,1.54119,1.54105,1.54109,232699999.0
2005-09-02 21:37:00,1.54118,1.5412,1.54097,1.54097,370500003.0
2005-09-02 21:38:00,1.54107,1.54121,1.54078,1.54094,281400001.0
2005-09-02 21:39:00,1.54099,1.54109,1.54093,1.54093,157199999.0
2005-09-02 21:40:00,1.54094,1.54113,1.54091,1.54106,521000006.0
2005-09-02 21:41:00,1.54087,1.54111,1.5408,1.5411,778900001.0
2005-09-02 21:42:00,1.54111,1.5412,1.54097,1.54107,433100003.0
2005-09-02 21:43:00,1.54081,1.54116,1.54059,1.54085,1148200004.0
2005-09-02 21:44:00,1.54115,1.54117,1.54099,1.541,1229800007.0
2005-09-02 21:45:00,1.54072,1.5411,1.54043,1.54043,609700005.0
2005-09-02 21:46:00,1.54039,1.54096,1.54035,1.54074,1136900001.0
2005-09-02 21:47:00,1.54075,1.54115,1.54058,1.54105,1514800010.0
2005-09-02 21:48:00,1.54073,1.5409,1.5405,1.54061,412400000.0
2005-09-02 21:49:00,1.54069,1.54111,1.54057,1.54101,1234099995.0
2005-09-02 21:50:00,1.5411,1.5411,1.5409,1.54098,245200001.0
2005-09-02 21:51:00,1.541,1.54115,1.54096,1.5411,710500000.0
2005-09-02 21:52:00,1.54077,1.54128,1.54069,1.54072,1629599996.0
2005-09-02 21:53:00,1.54096,1.54106,1.54072,1.54088,365100001.0
2005-09-02 21:54:00,1.54112,1.54112,1.54098,1.54098,316600002.0
2005-09-02 21:55:00,1.541,1.54115,1.54093,1.5411,588800001.0
2005-09-02 21:56:00,1.54108,1.54115,1.54098,1.541,636600000.0
2005-09-02 21:57:00,1.5411,1.54115,1.54099,1.54108,533500002.0
2005-09-02 21:58:00,1.54108,1.54115,1.541,1.54115,918100005.0
2005-09-02 21:59:00,1.54095,1.54115,1.54095,1.5411,1241500000.0
2005-09-02 22:00:00,1.5411,1.54117,1.54095,1.54104,773099999.0
2005-09-02 22:01:00,1.54115,1.54117,1.5411,1.54117,247599998.0
2005-09-02 22:02:00,1.54112,1.54121,1.54048,1.54084,1312799996.0
2005-09-02 22:03:00,1.54087,1.54101,1.54047,1.54058,413199998.0
2005-09-02 22:04:00,1.54115,1.54117,1.54093,1.54109,561499998.0
2005-09-02 22:05:00,1.54052,1.54087,1.54047,1.54052,417699997.0
2005-09-02 22:06:00,1.54118,1.54128,1.54111,1.54115,560099995.0
2005-09-02 22:07:00,1.5411,1.5411,1.54091,1.54091,135800000.0
2005-09-02 22:08:00,1.54038,1.54075,1.54024,1.54058,619700003.0
2005-09-02 22:09:00,1.54098,1.5411,1.5409,1.5411,433199997.0
2005-09-02 22:10:00,1.5408,1.54113,1.54068,1.54084,381500001.0
2005-09-02 22:11:00,1.54108,1.54115,1.541,1.5411,176200000.0
2005-09-02 22:12:00,1.54074,1.54114,1.54056,1.54066,547399998.0
2005-09-02 22:13:00,1.54107,1.5411,1.54089,1.54105,271899999.0
2005-09-02 22:14:00,1.5408,1.54102,1.54067,1.54074,359100001.0
2005-09-02 22:15:00,1.54075,1.54116,1.54064,1.54082,634600001.0
2005-09-02 22:16:00,1.54105,1.54105,1.5409,1.5409,330699996.0
2005-09-02 22:17:00,1.54065,1.54103,1.54063,1.54084,326000000.0
2005-09-02 22:18:00,1.54102,1.54104,1.54082,1.54082,301299998.0
2005-09-02 22:19:00,1.54042,1.5407,1.53951,1.53951,199799999.0
2005-09-02 22:20:00,1.5395,1.53978,1.53938,1.53957,171000000.0
2005-09-02 22:21:00,1.54093,1.54111,1.5409,1.54107,191600002.0
2005-09-02 22:22:00,1.541,1.54117,1.54093,1.5411,925700006.0
2005-09-02 22:23:00,1.54113,1.54119,1.54097,1.54108,416899999.0
2005-09-02 22:24:00,1.54105,1.5411,1.54086,1.54086,345200003.0
2005-09-02 22:25:00,1.5411,1.5411,1.54079,1.5408,775700001.0
2005-09-02 22:26:00,1.54053,1.5411,1.54041,1.54041,710200005.0
2005-09-02 22:27:00,1.54086,1.5411,1.54073,1.54095,342799998.0
2005-09-02 22:28:00,1.54045,1.54083,1.54025,1.54056,809300005.0
2005-09-02 22:29:00,1.5407,1.541,1.5405,1.54093,989100002.0
2005-09-02 22:30:00,1.54089,1.54123,1.54069,1.54086,729099997.0
2005-09-02 22:31:00,1.5408,1.5408,1.53961,1.5397,397000000.0
2005-09-02 22:32:00,1.54028,1.54082,1.54012,1.54054,301600000.0
2005-09-02 22:33:00,1.54115,1.54123,1.5408,1.54108,267500001.0
2005-09-02 22:34:00,1.54093,1.54141,1.54088,1.54135,322600001.0
2005-09-02 22:35:00,1.5415,1.54167,1.5412,1.54142,422999998.0
2005-09-02 22:36:00,1.54123,1.54127,1.54058,1.54073,769399999.0
2005-09-02 22:37:00,1.54095,1.54111,1.54065,1.54078,433999998.0
2005-09-02 22:38:00,1.5404,1.54085,1.54025,1.5404,491299998.0
2005-09-02 22:39:00,1.5401,1.54077,1.5396,1.53971,738899998.0
2005-09-02 22:40:00,1.53968,1.54108,1.53968,1.54094,935299997.0
2005-09-02 22:41:00,1.54087,1.54122,1.54078,1.54115,937800002.0
2005-09-02 22:42:00,1.54068,1.54148,1.54068,1.54109,603899995.0
2005-09-02 22:43:00,1.54107,1.54167,1.54076,1.54115,1315700001.0
2005-09-02 22:44:00,1.54079,1.54118,1.54067,1.54088,273299997.0
2005-09-02 22:45:00,1.54075,1.54111,1.54056,1.54101,450200003.0
2005-09-02 22:46:00,1.54112,1.5412,1.54072,1.5412,243400001.0
2005-09-02 22:47:00,1.54105,1.54115,1.54058,1.54058,324200004.0
2005-09-02 22:48:00,1.54065,1.54084,1.53969,1.53969,400299997.0
2005-09-02 22:49:00,1.53996,1.54134,1.53992,1.54097,904300000.0
2005-09-02 22:50:00,1.54055,1.54113,1.54052,1.54076,413500001.0
2005-09-02 22:51:00,1.54081,1.54123,1.54068,1.54102,594900002.0
2005-09-02 22:52:00,1.54081,1.54119,1.54042,1.54042,495999998.0
2005-09-02 22:53:00,1.54081,1.54152,1.5408,1.54152,209800005.0
2005-09-02 22:54:00,1.54101,1.54154,1.54089,1.54114,697099998.0
2005-09-02 22:55:00,1.54099,1.54131,1.54091,1.54119,236799999.0
2005-09-02 22:56:00,1.54084,1.54129,1.5407,1.54084,285500004.0
2005-09-02 22:57:00,1.54067,1.54092,1.53947,1.53947,374800001.0
2005-09-02 22:58:00,1.5399,1.54063,1.53948,1.54034,302299998.0
2005-09-02 22:59:00,1.54026,1.54057,1.53949,1.53973,547200004.0
2005-09-04 23:00:00,1.53057,1.53512,1.52997,1.53488,405600001.0
2005-09-04 23:01:00,1.53564,1.54066,1.53517,1.5406,476800005.0
2005-09-04 23:02:00,1.54058,1.54066,1.54044,1.54058,365000000.0
2005-09-04 23:03:00,1.54061,1.54069,1.54047,1.54049,589400004.0
2005-09-04 23:04:00,1.54035,1.54065,1.54035,1.54053,443399997.0
2005-09-04 23:05:00,1.54064,1.54069,1.54033,1.54046,493400001.0
2005-09-04 23:06:00,1.54057,1.54076,1.54021,1.54039,425099999.0
2005-09-04 23:07:00,1.54044,1.54055,1.54,1.54,270200002.0
2005-09-04 23:08:00,1.54015,1.5405,1.54011,1.54048,129100001.0
2005-09-04 23:09:00,1.5403,1.54076,1.5403,1.54035,468000001.0
2005-09-04 23:10:00,1.54042,1.54068,1.54032,1.54053,423199999.0
2005-09-04 23:11:00,1.54036,1.54056,1.54036,1.54051,326999999.0
2005-09-04 23:12:00,1.54062,1.5408,1.54032,1.54041,471199996.0
2005-09-04 23:13:00,1.54042,1.54047,1.54021,1.54029,385799999.0
2005-09-04 23:14:00,1.54009,1.54023,1.54002,1.54015,106899999.0
2005-09-04 23:15:00,1.54023,1.54029,1.54006,1.5402,357200002.0
2005-09-04 23:16:00,1.54013,1.54031,1.54008,1.5402,625600002.0
2005-09-04 23:17:00,1.54033,1.54052,1.54016,1.54039,755200008.0
2005-09-04 23:18:00,1.54026,1.54049,1.54026,1.54043,786500004.0
2005-09-04 23:19:00,1.5402,1.54053,1.5402,1.54045,306800003.0
2005-09-04 23:20:00,1.54042,1.54042,1.54008,1.5404,442900007.0
2005-09-04 23:21:00,1.54031,1.54042,1.54022,1.54022,503800002.0
2005-09-04 23:22:00,1.54038,1.54047,1.54022,1.54047,364800004.0
2005-09-04 23:23:00,1.54023,1.54038,1.54008,1.54018,198100000.0
2005-09-04 23:24:00,1.54006,1.54017,1.53995,1.5401,305099999.0
2005-09-04 23:25:00,1.54027,1.54045,1.53999,1.54018,456599996.0
2005-09-04 23:26:00,1.5402,1.54028,1.54003,1.54014,523800004.0
2005-09-04 23:27:00,1.54022,1.54028,1.54004,1.54009,261399999.0
2005-09-04 23:28:00,1.54016,1.54021,1.53999,1.54,371099997.0
2005-09-04 23:29:00,1.54009,1.54015,1.54,1.54014,501400006.0
2005-09-04 23:30:00,1.54103,1.54103,1.54017,1.54024,391999996.0
2005-09-04 23:31:00,1.5401,1.5403,1.5401,1.54023,276100002.0
2005-09-04 23:32:00,1.54001,1.54023,1.5399,1.53998,618000001.0
2005-09-04 23:33:00,1.54028,1.54056,1.54027,1.54035,293000002.0
2005-09-04 23:34:00,1.54046,1.54056,1.54007,1.54011,371500001.0
2005-09-04 23:35:00,1.54016,1.54034,1.54006,1.54025,530300000.0
2005-09-04 23:36:00,1.54006,1.54047,1.54006,1.54027,511899996.0
2005-09-04 23:37:00,1.54016,1.54052,1.54008,1.54037,486799999.0
2005-09-04 23:38:00,1.54052,1.54062,1.54034,1.54046,360799997.0
2005-09-04 23:39:00,1.54048,1.5406,1.54033,1.54039,477900002.0
2005-09-04 23:40:00,1.54047,1.54057,1.54037,1.54041,363600006.0
2005-09-04 23:41:00,1.54046,1.54057,1.54013,1.54026,478500001.0
2005-09-04 23:42:00,1.54046,1.54047,1.54016,1.54021,597000001.0
2005-09-04 23:43:00,1.54027,1.54075,1.54025,1.54075,431400003.0
2005-09-04 23:44:00,1.5406,1.54091,1.5406,1.54078,443099994.0
2005-09-04 23:45:00,1.54065,1.54082,1.54063,1.54065,410300002.0
2005-09-04 23:46:00,1.54064,1.54081,1.5406,1.54073,300800002.0
2005-09-04 23:47:00,1.54064,1.54087,1.54064,1.54071,406700002.0
2005-09-04 23:48:00,1.54072,1.54088,1.54063,1.54077,263499999.0
2005-09-04 23:49:00,1.54063,1.54087,1.54059,1.54085,559900000.0
2005-09-04 23:50:00,1.54063,1.5409,1.54063,1.54083,261000004.0
2005-09-04 23:51:00,1.54093,1.54093,1.54063,1.54065,397699999.0
2005-09-04 23:52:00,1.54076,1.54087,1.54059,1.54072,289000002.0
2005-09-04 23:53:00,1.54071,1.5409,1.54052,1.5409,331899998.0
2005-09-04 23:54:00,1.54076,1.54088,1.54059,1.54065,368499999.0
2005-09-04 23:55:00,1.5407,1.54084,1.54061,1.54084,202999996.0
2005-09-04 23:56:00,1.54074,1.5409,1.54055,1.54062,457600003.0
2005-09-04 23:57:00,1.54075,1.54091,1.54065,1.54078,503800002.0
2005-09-04 23:59:00,1.54048,1.54066,1.54028,1.54035,429099998.0
2005-09-05 00:00:00,1.54024,1.54031,1.54018,1.54026,232099994.0
2005-09-05 00:01:00,1.5401,1.54025,1.5401,1.5402,135900002.0
2005-09-05 00:02:00,1.54046,1.54066,1.54034,1.54043,360999995.0
2005-09-05 00:03:00,1.54033,1.54035,1.54024,1.54025,148700002.0
2005-09-05 00:04:00,1.54014,1.5403,1.54014,1.5403,232499997.0
2005-09-05 00:05:00,1.54023,1.54035,1.54017,1.5403,97499999.0
2005-09-05 00:06:00,1.54028,1.54031,1.5401,1.54013,347399999.0
2005-09-05 00:07:00,1.54036,1.54056,1.54033,1.54043,259800001.0
2005-09-05 00:08:00,1.54013,1.54024,1.54008,1.54018,187100000.0
2005-09-05 00:09:00,1.54023,1.54036,1.54001,1.54001,353399997.0
2005-09-05 00:10:00,1.54013,1.54026,1.54004,1.54018,301700001.0
2005-09-05 00:11:00,1.5402,1.54039,1.54017,1.54026,437599998.0
2005-09-05 00:12:00,1.53998,1.54027,1.53976,1.53997,360200002.0
2005-09-05 00:13:00,1.54035,1.54042,1.54019,1.54024,198999997.0
2005-09-05 00:14:00,1.54035,1.54054,1.5402,1.54022,319700003.0
2005-09-05 00:15:00,1.54012,1.5405,1.54011,1.54024,369000004.0
2005-09-05 00:16:00,1.54007,1.54034,1.54005,1.54022,382200005.0
2005-09-05 00:17:00,1.54025,1.54025,1.53988,1.53995,376400000.0
2005-09-05 00:18:00,1.53997,1.54033,1.53997,1.54033,338200000.0
2005-09-05 00:19:00,1.54021,1.54031,1.54009,1.54023,207899997.0
2005-09-05 00:20:00,1.54026,1.54038,1.54008,1.5403,354399999.0
2005-09-05 00:21:00,1.54004,1.54016,1.53986,1.53987,155899998.0
2005-09-05 00:22:00,1.54009,1.5402,1.53999,1.54005,264099998.0
2005-09-05 00:23:00,1.54007,1.54015,1.53988,1.54008,169599999.0
2005-09-05 00:24:00,1.54015,1.54029,1.53995,1.53995,287300002.0
2005-09-05 00:25:00,1.53998,1.54018,1.53995,1.54009,476600006.0
2005-09-05 00:26:00,1.54025,1.54025,1.54006,1.54013,179900002.0
2005-09-05 00:27:00,1.54022,1.54026,1.54007,1.54022,213300000.0
2005-09-05 00:28:00,1.54022,1.54022,1.53995,1.54008,288600003.0
2005-09-05 00:29:00,1.54014,1.54026,1.54009,1.5402,124999998.0
2005-09-05 00:30:00,1.54024,1.54028,1.5401,1.54017,210200001.0
2005-09-05 00:31:00,1.54025,1.54025,1.54013,1.54014,236400000.0
2005-09-05 00:32:00,1.53984,1.54008,1.53981,1.53993,379199999.0
2005-09-05 00:33:00,1.53992,1.54009,1.53987,1.54009,310800001.0
2005-09-05 00:34:00,1.54006,1.54027,1.54,1.54013,429200005.0
2005-09-05 00:35:00,1.54012,1.54022,1.54004,1.54011,178199999.0
2005-09-05 00:36:00,1.54025,1.54032,1.54011,1.54022,285400002.0
2005-09-05 00:37:00,1.5402,1.54025,1.5401,1.5401,14500000.0
2005-09-05 00:38:00,1.54005,1.5401,1.53989,1.54006,210499999.0
2005-09-05 00:39:00,1.54003,1.54016,1.53999,1.54004,188400000.0
2005-09-05 00:40:00,1.54004,1.5401,1.53995,1.54,333000003.0
2005-09-05 00:41:00,1.53982,1.54008,1.53982,1.53991,274899998.0
2005-09-05 00:42:00,1.54008,1.54022,1.54005,1.54005,542600003.0
2005-09-05 00:43:00,1.53994,1.54019,1.53984,1.54019,461200001.0
2005-09-05 00:44:00,1.54006,1.54022,1.54003,1.54011,194799997.0
2005-09-05 00:45:00,1.53986,1.53998,1.53978,1.5398,310000002.0
2005-09-05 00:46:00,1.54004,1.54022,1.53998,1.54012,289200006.0
2005-09-05 00:47:00,1.54011,1.54025,1.54011,1.54022,91600001.0
2005-09-05 00:48:00,1.54023,1.54025,1.54003,1.5401,528300004.0
2005-09-05 00:49:00,1.54017,1.54032,1.54007,1.54007,173399998.0
2005-09-05 00:50:00,1.53975,1.54001,1.53963,1.54001,261100001.0
2005-09-05 00:51:00,1.5398,1.54002,1.53971,1.54002,261400002.0
2005-09-05 00:52:00,1.53979,1.53991,1.53965,1.53978,212600000.0
2005-09-05 00:53:00,1.53981,1.53998,1.53976,1.5399,199100006.0
2005-09-05 00:54:00,1.53984,1.54001,1.53976,1.54001,272600002.0
2005-09-05 00:55:00,1.53984,1.54002,1.53975,1.53977,417200004.0
2005-09-05 00:56:00,1.53968,1.53996,1.53968,1.53989,247900002.0
2005-09-05 00:57:00,1.53984,1.5402,1.53984,1.54016,527500002.0
2005-09-05 00:58:00,1.53998,1.54005,1.53975,1.53988,259100002.0
2005-09-05 00:59:00,1.53996,1.53996,1.5396,1.53987,187900001.0
2005-09-05 01:00:00,1.53999,1.54005,1.53978,1.5399,190800004.0
2005-09-05 01:01:00,1.53998,1.54015,1.53992,1.5401,511600005.0
2005-09-05 01:02:00,1.53999,1.54015,1.53998,1.54009,300999999.0
2005-09-05 01:03:00,1.5399,1.54015,1.53984,1.54006,155800002.0
2005-09-05 01:04:00,1.54011,1.54018,1.53982,1.54015,500800000.0
2005-09-05 01:05:00,1.53979,1.54012,1.53974,1.54012,400800002.0
2005-09-05 01:06:00,1.5401,1.54011,1.5398,1.5398,271000001.0
2005-09-05 01:07:00,1.53998,1.54013,1.53994,1.54006,324700004.0
2005-09-05 01:08:00,1.54,1.54009,1.53987,1.53987,272799998.0
2005-09-05 01:09:00,1.53989,1.54005,1.53989,1.54005,220100005.0
2005-09-05 01:10:00,1.54,1.5402,1.54,1.5401,259800006.0
2005-09-05 01:11:00,1.53999,1.54016,1.53993,1.54009,320599997.0
2005-09-05 01:12:00,1.53996,1.54018,1.53996,1.54013,287599999.0
2005-09-05 01:13:00,1.54015,1.54022,1.53991,1.5401,190999999.0
2005-09-05 01:14:00,1.54009,1.54028,1.54001,1.54025,445700000.0
2005-09-05 01:15:00,1.54002,1.54009,1.53965,1.53993,319800001.0
2005-09-05 01:16:00,1.5401,1.54015,1.54,1.54002,106499999.0
2005-09-05 01:17:00,1.54007,1.54032,1.53982,1.5401,461700000.0
2005-09-05 01:18:00,1.53979,1.54002,1.53946,1.53949,344400001.0
2005-09-05 01:19:00,1.54011,1.54021,1.53987,1.54002,176500002.0
2005-09-05 01:20:00,1.54027,1.54027,1.53972,1.53972,380300004.0
2005-09-05 01:21:00,1.53963,1.54028,1.53963,1.53995,443700004.0
2005-09-05 01:22:00,1.54008,1.54012,1.53999,1.54006,128500003.0
2005-09-05 01:23:00,1.53998,1.5401,1.53998,1.54,183300001.0
2005-09-05 01:24:00,1.53985,1.54002,1.53985,1.54002,81500001.0
2005-09-05 01:25:00,1.53975,1.54008,1.53944,1.53954,379700006.0
2005-09-05 01:26:00,1.54,1.54005,1.54,1.54,126100003.0
2005-09-05 01:27:00,1.53995,1.54,1.5398,1.53988,394199999.0
2005-09-05 01:28:00,1.53998,1.54011,1.53998,1.54003,210600002.0
2005-09-05 01:29:00,1.53967,1.53993,1.53953,1.53993,297500001.0
2005-09-05 01:30:00,1.53999,1.54024,1.53999,1.54004,196600002.0
2005-09-05 01:31:00,1.54031,1.54044,1.53967,1.53975,426599998.0
2005-09-05 01:32:00,1.54,1.54012,1.53989,1.53998,459800006.0
2005-09-05 01:33:00,1.53963,1.53993,1.53955,1.53971,241800001.0
2005-09-05 01:34:00,1.53947,1.54,1.53943,1.53998,351600003.0
2005-09-05 01:35:00,1.53984,1.53999,1.53963,1.53993,413299996.0
2005-09-05 01:36:00,1.53977,1.54006,1.53977,1.54006,131300000.0
2005-09-05 01:37:00,1.53982,1.54002,1.53966,1.5398,337000003.0
2005-09-05 01:38:00,1.54013,1.54013,1.53984,1.53998,585199998.0
2005-09-05 01:39:00,1.53953,1.53988,1.53942,1.5395,320599999.0
2005-09-05 01:40:00,1.53972,1.54018,1.5397,1.5401,232900000.0
2005-09-05 01:41:00,1.53983,1.54004,1.53975,1.53975,311800005.0
2005-09-05 01:42:00,1.53971,1.54026,1.53971,1.54026,461600006.0
2005-09-05 01:43:00,1.53989,1.54031,1.53989,1.54015,233200003.0
2005-09-05 01:44:00,1.5404,1.54045,1.5404,1.54045,135600003.0
2005-09-05 01:45:00,1.54032,1.5404,1.54022,1.5403,94099999.0
2005-09-05 01:46:00,1.5403,1.54038,1.54013,1.54034,334400006.0
2005-09-05 01:47:00,1.53983,1.54031,1.53981,1.54031,260399998.0
2005-09-05 01:48:00,1.54025,1.54032,1.54012,1.54021,440500003.0
2005-09-05 01:49:00,1.54031,1.54031,1.53999,1.54008,217899996.0
2005-09-05 01:50:00,1.54014,1.54041,1.54005,1.54026,272400000.0
2005-09-05 01:51:00,1.54018,1.5403,1.53996,1.5403,290299997.0
2005-09-05 01:52:00,1.5403,1.5403,1.54002,1.5401,63900001.0
2005-09-05 01:53:00,1.54002,1.54023,1.53984,1.53988,381300000.0
2005-09-05 01:54:00,1.54015,1.54015,1.53989,1.53991,80600000.0
2005-09-05 01:55:00,1.53995,1.54012,1.53972,1.53979,359500002.0
2005-09-05 01:56:00,1.53995,1.54011,1.53988,1.53988,199800003.0
2005-09-05 01:57:00,1.5399,1.54045,1.53987,1.54024,253900000.0
2005-09-05 01:58:00,1.54007,1.54007,1.53982,1.53982,226799999.0
2005-09-05 01:59:00,1.53989,1.54029,1.53989,1.54016,224100002.0
2005-09-05 02:00:00,1.54026,1.54035,1.54004,1.54025,195800001.0
2005-09-05 02:01:00,1.54025,1.54033,1.53999,1.54004,325200001.0
2005-09-05 02:02:00,1.54015,1.54031,1.54006,1.54013,334000002.0
2005-09-05 02:03:00,1.54018,1.54033,1.54008,1.54023,244999996.0
2005-09-05 02:04:00,1.54018,1.5403,1.53989,1.5403,282600000.0
2005-09-05 02:05:00,1.54019,1.54035,1.54007,1.54022,120200000.0
2005-09-05 02:06:00,1.54028,1.54034,1.54018,1.54027,215100000.0
2005-09-05 02:07:00,1.5403,1.54038,1.54013,1.54032,380900005.0
2005-09-05 02:08:00,1.54021,1.5403,1.53994,1.54015,251000000.0
2005-09-05 02:09:00,1.54012,1.54033,1.54003,1.54015,243199998.0
2005-09-05 02:10:00,1.54026,1.54026,1.54014,1.54014,33800000.0
2005-09-05 02:11:00,1.54022,1.54028,1.54004,1.54009,320400000.0
2005-09-05 02:12:00,1.54014,1.54023,1.53994,1.54017,288599998.0
2005-09-05 02:13:00,1.54023,1.54034,1.5401,1.5403,205600000.0
2005-09-05 02:14:00,1.5403,1.54035,1.54017,1.54028,316800000.0
2005-09-05 02:15:00,1.5402,1.54035,1.54011,1.54025,129499998.0
2005-09-05 02:16:00,1.5401,1.54025,1.5401,1.54025,81500000.0
2005-09-05 02:17:00,1.53995,1.54026,1.53995,1.5402,340499998.0
2005-09-05 02:18:00,1.54016,1.54028,1.54014,1.54023,81400002.0
2005-09-05 02:19:00,1.54037,1.54054,1.54002,1.54007,297700007.0
2005-09-05 02:20:00,1.54018,1.54025,1.54006,1.54006,228600002.0
2005-09-05 02:21:00,1.54013,1.54027,1.54006,1.54014,360799998.0
2005-09-05 02:22:00,1.5402,1.54027,1.54009,1.54011,308600001.0
2005-09-05 02:23:00,1.54022,1.54022,1.53997,1.54003,313799996.0
2005-09-05 02:24:00,1.54013,1.54025,1.54004,1.5402,316399996.0
2005-09-05 02:25:00,1.54002,1.54017,1.53996,1.54011,210400000.0
2005-09-05 02:26:00,1.54007,1.54018,1.54004,1.54013,123600003.0
2005-09-05 02:27:00,1.54,1.54019,1.53993,1.54006,262600000.0
2005-09-05 02:28:00,1.54002,1.54017,1.53987,1.53992,289700000.0
2005-09-05 02:29:00,1.53992,1.54016,1.53984,1.54008,233000004.0
2005-09-05 02:30:00,1.5399,1.54012,1.53974,1.54004,260300002.0
2005-09-05 02:31:00,1.54006,1.54008,1.53985,1.54008,306300002.0
2005-09-05 02:32:00,1.53993,1.54006,1.53982,1.53998,328900001.0
2005-09-05 02:33:00,1.54001,1.54017,1.53992,1.54005,350099998.0
2005-09-05 02:34:00,1.54,1.54,1.5399,1.5399,16000000.0
2005-09-05 02:35:00,1.54008,1.54008,1.53983,1.53992,396299997.0
2005-09-05 02:36:00,1.53985,1.54,1.53977,1.53981,455100002.0
2005-09-05 02:37:00,1.53995,1.54007,1.53982,1.53994,114899999.0
2005-09-05 02:38:00,1.53998,1.53998,1.53986,1.53986,5900000.0
2005-09-05 02:39:00,1.53949,1.54001,1.53938,1.53969,365700002.0
2005-09-05 02:40:00,1.54003,1.54003,1.53982,1.53982,78200001.0
2005-09-05 02:41:00,1.53989,1.53998,1.53976,1.53993,316100004.0
2005-09-05 02:42:00,1.54,1.54005,1.53984,1.5399,406500000.0
2005-09-05 02:43:00,1.54005,1.54005,1.54,1.54,31300000.0
2005-09-05 02:44:00,1.54005,1.5402,1.53998,1.54011,172399999.0
2005-09-05 02:45:00,1.5401,1.54026,1.53998,1.53998,227799996.0
2005-09-05 02:46:00,1.54009,1.54028,1.53964,1.53972,256999999.0
2005-09-05 02:47:00,1.54005,1.54015,1.53989,1.54007,354999996.0
2005-09-05 02:48:00,1.54015,1.54018,1.53999,1.53999,273100001.0
2005-09-05 02:49:00,1.54008,1.54008,1.53996,1.53996,23200000.0
2005-09-05 02:50:00,1.53961,1.53983,1.53961,1.53978,285300003.0
2005-09-05 02:51:00,1.54015,1.54015,1.53998,1.54004,292099998.0
2005-09-05 02:52:00,1.53988,1.54002,1.53973,1.53988,231599998.0
2005-09-05 02:53:00,1.54008,1.54015,1.53995,1.5401,424199996.0
2005-09-05 02:54:00,1.54014,1.54021,1.54007,1.54013,100199999.0
2005-09-05 02:55:00,1.54007,1.54018,1.54,1.5401,137800000.0
2005-09-05 02:56:00,1.53996,1.54015,1.53996,1.54014,416600002.0
2005-09-05 02:57:00,1.54006,1.54015,1.53987,1.5401,271300000.0
2005-09-05 02:58:00,1.54015,1.54024,1.54004,1.5401,188500002.0
2005-09-05 02:59:00,1.54021,1.54035,1.5402,1.5403,259799999.0
2005-09-05 03:00:00,1.5403,1.5403,1.5402,1.5402,26500000.0
2005-09-05 03:01:00,1.54016,1.54036,1.54016,1.54029,398300003.0
2005-09-05 03:02:00,1.53991,1.54039,1.5399,1.54017,383399998.0
2005-09-05 03:03:00,1.54026,1.54035,1.54014,1.54025,90200001.0
2005-09-05 03:04:00,1.54021,1.54028,1.54008,1.54023,350000003.0
2005-09-05 03:05:00,1.54017,1.54047,1.54017,1.54026,312399998.0
2005-09-05 03:06:00,1.54021,1.54043,1.5402,1.54028,250100001.0
2005-09-05 03:07:00,1.54018,1.5404,1.54015,1.5402,216400002.0
2005-09-05 03:08:00,1.53998,1.5401,1.53994,1.54009,162199999.0
2005-09-05 03:09:00,1.54013,1.54023,1.54004,1.54009,233299999.0
2005-09-05 03:10:00,1.54011,1.54025,1.54,1.5402,115100002.0
2005-09-05 03:11:00,1.54013,1.5403,1.54004,1.54013,341200006.0
2005-09-05 03:12:00,1.5401,1.54034,1.54005,1.54014,285899999.0
2005-09-05 03:13:00,1.54004,1.54012,1.5399,1.53994,200600000.0
2005-09-05 03:14:00,1.53983,1.54008,1.53983,1.54005,184899999.0
2005-09-05 03:15:00,1.53986,1.53998,1.53986,1.53998,38599998.0
2005-09-05 03:16:00,1.53984,1.54014,1.53952,1.53962,329200001.0
2005-09-05 03:17:00,1.53998,1.54005,1.53986,1.53997,103599999.0
2005-09-05 03:18:00,1.5399,1.54,1.53985,1.54,126299999.0
2005-09-05 03:19:00,1.54008,1.54011,1.53991,1.53991,249900005.0
2005-09-05 03:20:00,1.54,1.54013,1.53988,1.54004,149000002.0
2005-09-05 03:21:00,1.54005,1.54023,1.53992,1.54012,348500002.0
2005-09-05 03:22:00,1.54022,1.5404,1.54009,1.54021,396799999.0
2005-09-05 03:23:00,1.54022,1.54027,1.53997,1.53997,268000001.0
2005-09-05 03:24:00,1.5401,1.54032,1.5401,1.54032,237200002.0
2005-09-05 03:25:00,1.54001,1.54023,1.53992,1.53997,327700002.0
2005-09-05 03:26:00,1.54027,1.54027,1.54014,1.54014,23900000.0
2005-09-05 03:27:00,1.5403,1.5403,1.5402,1.5402,71899999.0
2005-09-05 03:28:00,1.54038,1.54045,1.54028,1.54045,184500004.0
2005-09-05 03:29:00,1.54038,1.54055,1.54029,1.54047,85499998.0
2005-09-05 03:30:00,1.5404,1.54066,1.5404,1.54062,157900000.0
2005-09-05 03:31:00,1.54043,1.54063,1.54039,1.54058,262600000.0
2005-09-05 03:32:00,1.54035,1.54059,1.53994,1.54,281999998.0
2005-09-05 03:33:00,1.54021,1.54074,1.54021,1.5404,306800001.0
2005-09-05 03:34:00,1.54058,1.5407,1.54047,1.54063,405800006.0
2005-09-05 03:35:00,1.54055,1.54082,1.54055,1.54066,366499998.0
2005-09-05 03:36:00,1.54057,1.54077,1.5405,1.54068,382400003.0
2005-09-05 03:37:00,1.54048,1.54078,1.54048,1.54078,196700000.0
2005-09-05 03:38:00,1.54081,1.54097,1.54055,1.5407,409300006.0
2005-09-05 03:39:00,1.54087,1.54087,1.54054,1.54054,407300004.0
2005-09-05 03:40:00,1.54069,1.54081,1.54047,1.54069,216499997.0
2005-09-05 03:41:00,1.54071,1.5408,1.54054,1.54063,262000000.0
2005-09-05 03:42:00,1.54062,1.54077,1.54055,1.54055,471099997.0
2005-09-05 03:43:00,1.54058,1.54065,1.54042,1.54042,296499999.0
2005-09-05 03:44:00,1.54058,1.54065,1.54047,1.54057,102600003.0
2005-09-05 03:45:00,1.54065,1.54065,1.54044,1.5405,381100003.0
2005-09-05 03:46:00,1.5406,1.54065,1.54042,1.54058,203800000.0
2005-09-05 03:47:00,1.54055,1.5409,1.54055,1.5409,148600002.0
2005-09-05 03:48:00,1.54093,1.54093,1.54065,1.54065,65900000.0
2005-09-05 03:49:00,1.54084,1.54106,1.54081,1.54091,153499999.0
2005-09-05 03:50:00,1.54084,1.54103,1.54084,1.54103,123900001.0
2005-09-05 03:51:00,1.54101,1.54123,1.54092,1.54123,235000002.0
2005-09-05 03:52:00,1.54116,1.54118,1.54099,1.54099,328499998.0
2005-09-05 03:53:00,1.54103,1.54125,1.54103,1.54125,159700002.0
2005-09-05 03:54:00,1.54115,1.54115,1.54094,1.54113,328200002.0
2005-09-05 03:55:00,1.54101,1.54116,1.54087,1.54097,154599998.0
2005-09-05 03:56:00,1.54096,1.54117,1.54096,1.54115,186600004.0
2005-09-05 03:57:00,1.54122,1.54122,1.54095,1.54102,231099999.0
2005-09-05 03:58:00,1.54105,1.54105,1.54082,1.54082,416200002.0
2005-09-05 03:59:00,1.54081,1.54105,1.54081,1.54102,366799997.0
2005-09-05 04:00:00,1.54101,1.54111,1.54083,1.5409,351499999.0
2005-09-05 04:01:00,1.54103,1.54114,1.54088,1.54095,431400004.0
2005-09-05 04:02:00,1.54105,1.54121,1.54105,1.54117,143800001.0
2005-09-05 04:03:00,1.54094,1.54126,1.54094,1.54109,284099999.0
2005-09-05 04:04:00,1.54105,1.54111,1.54105,1.54109,25600000.0
2005-09-05 04:05:00,1.54093,1.5411,1.54093,1.54108,228400001.0
2005-09-05 04:06:00,1.54088,1.54102,1.54086,1.54097,362400000.0
2005-09-05 04:07:00,1.5408,1.54093,1.54058,1.54087,255500000.0
2005-09-05 04:08:00,1.5408,1.54085,1.54062,1.54077,197600003.0
2005-09-05 04:09:00,1.54069,1.5409,1.5405,1.54076,198300001.0
2005-09-05 04:10:00,1.5408,1.54093,1.54059,1.54088,148400001.0
2005-09-05 04:11:00,1.54089,1.54091,1.54068,1.54068,255999999.0
2005-09-05 04:12:00,1.5409,1.5409,1.5408,1.5408,38300000.0
2005-09-05 04:13:00,1.54058,1.54097,1.54052,1.54081,165499997.0
2005-09-05 04:14:00,1.54079,1.5409,1.54062,1.54087,439200003.0
2005-09-05 04:15:00,1.5409,1.5409,1.54067,1.54075,237599997.0
2005-09-05 04:16:00,1.54084,1.54094,1.54065,1.54077,568199998.0
2005-09-05 04:17:00,1.5409,1.5409,1.5408,1.5408,44800000.0
2005-09-05 04:18:00,1.54077,1.54089,1.54077,1.54089,117300001.0
2005-09-05 04:19:00,1.54075,1.5408,1.5406,1.54061,262900004.0
2005-09-05 04:20:00,1.54073,1.54095,1.54052,1.54074,433700001.0
2005-09-05 04:21:00,1.54072,1.54072,1.54032,1.54032,271700000.0
2005-09-05 04:22:00,1.54047,1.54066,1.54035,1.54045,301600004.0
2005-09-05 04:23:00,1.54046,1.5406,1.54031,1.54038,414600003.0
2005-09-05 04:24:00,1.54045,1.54063,1.54041,1.54053,236599998.0
2005-09-05 04:25:00,1.54048,1.54064,1.54033,1.54049,300099996.0
2005-09-05 04:26:00,1.54055,1.54055,1.5404,1.54049,295799999.0
2005-09-05 04:27:00,1.54055,1.54055,1.5405,1.5405,108600001.0
2005-09-05 04:28:00,1.54051,1.54061,1.54042,1.54052,121399999.0
2005-09-05 04:29:00,1.54051,1.54071,1.54045,1.54051,215000000.0
2005-09-05 04:30:00,1.54051,1.54076,1.54037,1.54065,263100003.0
2005-09-05 04:31:00,1.5406,1.54065,1.54052,1.54058,74300002.0
2005-09-05 04:32:00,1.5406,1.54065,1.54051,1.54058,116300000.0
2005-09-05 04:33:00,1.54067,1.54092,1.54063,1.54072,317199995.0
2005-09-05 04:34:00,1.54053,1.54066,1.54044,1.54054,328400000.0
2005-09-05 04:35:00,1.54058,1.54073,1.54046,1.54063,354599997.0
2005-09-05 04:36:00,1.54052,1.54062,1.54046,1.54053,90400000.0
2005-09-05 04:37:00,1.54072,1.54077,1.54052,1.54067,211100001.0
2005-09-05 04:38:00,1.54044,1.54107,1.54044,1.54105,249300004.0
2005-09-05 04:39:00,1.54067,1.54096,1.54062,1.54083,290400004.0
2005-09-05 04:40:00,1.54088,1.54088,1.54068,1.54068,141399999.0
2005-09-05 04:41:00,1.54068,1.5408,1.54061,1.54075,81699999.0
2005-09-05 04:42:00,1.54079,1.54088,1.54063,1.54063,409600001.0
2005-09-05 04:43:00,1.54067,1.54074,1.54012,1.54023,204900001.0
2005-09-05 04:44:00,1.5407,1.54075,1.5407,1.54075,10400000.0
2005-09-05 04:45:00,1.54022,1.54088,1.54022,1.54061,270600005.0
2005-09-05 04:46:00,1.5407,1.5407,1.5406,1.5406,70299999.0
2005-09-05 04:47:00,1.5407,1.54075,1.5405,1.54063,236300003.0
2005-09-05 04:48:00,1.54074,1.54082,1.54062,1.54077,292399997.0
2005-09-05 04:49:00,1.54087,1.54087,1.54062,1.54068,418300002.0
2005-09-05 04:50:00,1.54064,1.5408,1.54051,1.54067,105500000.0
2005-09-05 04:51:00,1.54077,1.54083,1.54067,1.54071,241800002.0
2005-09-05 04:52:00,1.5407,1.5408,1.5407,1.5408,28699999.0
2005-09-05 04:53:00,1.54069,1.54098,1.54049,1.54073,543799999.0
2005-09-05 04:54:00,1.5406,1.5408,1.54057,1.54074,313300002.0
2005-09-05 04:55:00,1.54077,1.54078,1.54059,1.54078,214500004.0
2005-09-05 04:56:00,1.5407,1.5408,1.5407,1.5408,27900000.0
2005-09-05 04:57:00,1.54068,1.54085,1.54065,1.54085,298899998.0
2005-09-05 04:58:00,1.54082,1.54083,1.54062,1.54068,566100000.0
2005-09-05 04:59:00,1.5408,1.5408,1.54065,1.54072,49600000.0
2005-09-05 05:00:00,1.54074,1.54093,1.54067,1.54072,302199999.0
2005-09-05 05:01:00,1.5407,1.54082,1.5407,1.5407,142400000.0
2005-09-05 05:02:00,1.54058,1.54082,1.54058,1.54078,171500000.0
2005-09-05 05:03:00,1.54077,1.54085,1.54063,1.54078,182900000.0
2005-09-05 05:04:00,1.54077,1.5408,1.54057,1.54057,279599998.0
2005-09-05 05:05:00,1.54053,1.54082,1.54053,1.54082,110299998.0
2005-09-05 05:06:00,1.54085,1.54085,1.54071,1.54071,107899999.0
2005-09-05 05:07:00,1.54085,1.54085,1.54071,1.54075,286200006.0
2005-09-05 05:08:00,1.54061,1.54078,1.54055,1.54075,426099999.0
2005-09-05 05:09:00,1.54056,1.54081,1.54056,1.54081,175900000.0
2005-09-05 05:10:00,1.54068,1.54079,1.54058,1.5407,207800004.0
2005-09-05 05:11:00,1.54063,1.54076,1.54049,1.54062,147100002.0
2005-09-05 05:12:00,1.54078,1.54085,1.54061,1.54076,309899998.0
2005-09-05 05:13:00,1.54073,1.54073,1.54053,1.54056,260800001.0
2005-09-05 05:14:00,1.54048,1.54091,1.54037,1.54087,465100003.0
2005-09-05 05:15:00,1.54056,1.54077,1.54036,1.54036,182600000.0
2005-09-05 05:16:00,1.54029,1.5406,1.54029,1.5406,214899999.0
2005-09-05 05:17:00,1.5407,1.54091,1.5406,1.54076,342700003.0
2005-09-05 05:18:00,1.5406,1.54075,1.54054,1.54054,218000001.0
2005-09-05 05:19:00,1.54072,1.54072,1.54043,1.54059,256600002.0
2005-09-05 05:20:00,1.54058,1.54072,1.54058,1.54072,55600000.0
2005-09-05 05:21:00,1.54044,1.54064,1.54034,1.54052,380200004.0
2005-09-05 05:22:00,1.54066,1.54075,1.54058,1.5407,352199998.0
2005-09-05 05:23:00,1.54056,1.54076,1.5405,1.54069,285600001.0
2005-09-05 05:24:00,1.54036,1.54068,1.54035,1.54068,254999999.0
2005-09-05 05:25:00,1.54057,1.54078,1.54054,1.54078,335000005.0
2005-09-05 05:26:00,1.5408,1.54085,1.54072,1.54078,46300000.0
2005-09-05 05:27:00,1.54073,1.54085,1.54057,1.54064,234900001.0
2005-09-05 05:28:00,1.54081,1.54086,1.54064,1.54079,327500003.0
2005-09-05 05:29:00,1.54064,1.54071,1.54057,1.54063,49300000.0
2005-09-05 05:30:00,1.5407,1.54074,1.54055,1.54059,376200000.0
2005-09-05 05:31:00,1.5406,1.5408,1.54014,1.5402,327899998.0
2005-09-05 05:32:00,1.5406,1.5409,1.5406,1.5409,369099999.0
2005-09-05 05:33:00,1.54048,1.54074,1.54048,1.54067,242200004.0
2005-09-05 05:34:00,1.54038,1.54065,1.54021,1.54057,340399999.0
2005-09-05 05:35:00,1.54041,1.54056,1.54041,1.54056,53700000.0
2005-09-05 05:36:00,1.54056,1.5407,1.54037,1.54062,211700003.0
2005-09-05 05:37:00,1.54066,1.54075,1.54045,1.54065,264500000.0
2005-09-05 05:38:00,1.54068,1.54088,1.54059,1.54084,373299995.0
2005-09-05 05:39:00,1.54053,1.54071,1.54052,1.54052,112700000.0
2005-09-05 05:40:00,1.54066,1.54078,1.54047,1.54077,309799996.0
2005-09-05 05:41:00,1.54067,1.54077,1.54056,1.54072,255299999.0
2005-09-05 05:42:00,1.54074,1.54074,1.54057,1.54057,61600000.0
2005-09-05 05:43:00,1.54063,1.54085,1.54063,1.54078,207900000.0
2005-09-05 05:44:00,1.54067,1.54096,1.54035,1.54041,364499998.0
2005-09-05 05:45:00,1.54059,1.54077,1.54052,1.54058,124199999.0
2005-09-05 05:46:00,1.54057,1.54076,1.54051,1.54059,354399998.0
2005-09-05 05:47:00,1.54082,1.54082,1.54056,1.54066,361800003.0
2005-09-05 05:48:00,1.54056,1.54076,1.54041,1.54065,470499993.0
2005-09-05 05:49:00,1.5408,1.54087,1.54054,1.54054,318000002.0
2005-09-05 05:50:00,1.54079,1.54087,1.54062,1.54073,159000002.0
2005-09-05 05:51:00,1.54073,1.54084,1.54065,1.54065,213300000.0
2005-09-05 05:52:00,1.54069,1.54079,1.54055,1.54069,345699998.0
2005-09-05 05:53:00,1.54071,1.54077,1.54054,1.54055,415900000.0
2005-09-05 05:54:00,1.5407,1.54077,1.54045,1.54045,290600002.0
2005-09-05 05:55:00,1.54075,1.54075,1.54031,1.54061,296500005.0
2005-09-05 05:56:00,1.54056,1.5407,1.54056,1.5407,95599998.0
2005-09-05 05:57:00,1.54073,1.54078,1.54061,1.54071,305199999.0
2005-09-05 05:58:00,1.54073,1.54075,1.5405,1.5405,256899998.0
2005-09-05 05:59:00,1.54067,1.54072,1.5405,1.54052,197600003.0
2005-09-05 06:00:00,1.5406,1.5406,1.54033,1.5405,220600004.0
2005-09-05 06:01:00,1.54062,1.54092,1.54061,1.54067,360999999.0
2005-09-05 06:02:00,1.5405,1.5405,1.5404,1.5404,159500000.0
2005-09-05 06:03:00,1.54051,1.54071,1.54044,1.54064,237700007.0
2005-09-05 06:04:00,1.54065,1.54078,1.5405,1.54066,373400001.0
2005-09-05 06:05:00,1.5408,1.54087,1.5407,1.5407,359300000.0
2005-09-05 06:06:00,1.54078,1.54085,1.54067,1.5408,501300004.0
2005-09-05 06:07:00,1.54071,1.54085,1.54053,1.5407,129300003.0
2005-09-05 06:08:00,1.54065,1.54081,1.54055,1.5407,385099995.0
2005-09-05 06:09:00,1.54075,1.54083,1.54062,1.54082,408299998.0
2005-09-05 06:10:00,1.54063,1.54082,1.54033,1.54049,219500003.0
2005-09-05 06:11:00,1.54087,1.54095,1.54068,1.54079,337300001.0
2005-09-05 06:12:00,1.54073,1.54095,1.54073,1.54094,264900005.0
2005-09-05 06:13:00,1.54094,1.54112,1.54088,1.54107,312399997.0
2005-09-05 06:14:00,1.54111,1.5412,1.54092,1.54098,365599999.0
2005-09-05 06:15:00,1.54084,1.54094,1.54068,1.54083,238300001.0
2005-09-05 06:16:00,1.54065,1.54077,1.54061,1.54073,71899999.0
2005-09-05 06:17:00,1.5407,1.54075,1.5406,1.54069,83499999.0
2005-09-05 06:18:00,1.54073,1.54073,1.54051,1.54053,289300004.0
2005-09-05 06:19:00,1.54063,1.54071,1.54049,1.54049,262199999.0
2005-09-05 06:20:00,1.54064,1.54072,1.54016,1.5402,256299997.0
2005-09-05 06:21:00,1.54012,1.5403,1.54009,1.5403,90400002.0
2005-09-05 06:22:00,1.5403,1.5403,1.53977,1.53977,297000003.0
2005-09-05 06:23:00,1.53988,1.54003,1.53969,1.53999,284600001.0
2005-09-05 06:24:00,1.53986,1.5401,1.53981,1.5401,191100004.0
2005-09-05 06:25:00,1.54008,1.54008,1.53987,1.53987,308700001.0
2005-09-05 06:26:00,1.54,1.54007,1.53973,1.53997,268699998.0
2005-09-05 06:27:00,1.54004,1.54014,1.53992,1.54007,295600005.0
2005-09-05 06:28:00,1.5401,1.54021,1.53997,1.54018,330199998.0
2005-09-05 06:29:00,1.54018,1.54033,1.54014,1.54027,366700000.0
2005-09-05 06:30:00,1.54013,1.54028,1.54013,1.54028,74400000.0
2005-09-05 06:31:00,1.54015,1.54026,1.54005,1.54014,142100003.0
2005-09-05 06:32:00,1.54013,1.54029,1.54007,1.54017,500299998.0
2005-09-05 06:33:00,1.54017,1.54023,1.54,1.54017,407499999.0
2005-09-05 06:34:00,1.54022,1.54033,1.54014,1.54033,249400000.0
2005-09-05 06:35:00,1.54033,1.54047,1.54024,1.54024,233599997.0
2005-09-05 06:36:00,1.5403,1.5403,1.54006,1.54006,144600002.0
2005-09-05 06:37:00,1.53994,1.54043,1.53982,1.54043,281499999.0
2005-09-05 06:38:00,1.54012,1.54033,1.54012,1.54019,173800002.0
2005-09-05 06:39:00,1.54031,1.54031,1.54002,1.54017,266399999.0
2005-09-05 06:40:00,1.54013,1.54027,1.5401,1.54025,245900001.0
2005-09-05 06:41:00,1.54023,1.54046,1.54013,1.54013,288300000.0
2005-09-05 06:42:00,1.5402,1.54035,1.5402,1.54035,448200001.0
2005-09-05 06:43:00,1.54032,1.5404,1.54019,1.54039,373100004.0
2005-09-05 06:44:00,1.54038,1.54038,1.54022,1.54023,199400002.0
2005-09-05 06:45:00,1.5402,1.54029,1.54002,1.54015,254300000.0
2005-09-05 06:46:00,1.5402,1.54025,1.54003,1.54003,320999998.0
2005-09-05 06:47:00,1.53971,1.54029,1.53966,1.54019,365400000.0
2005-09-05 06:48:00,1.54012,1.54027,1.53997,1.54009,414699994.0
2005-09-05 06:49:00,1.54009,1.54019,1.53998,1.5401,293300000.0
2005-09-05 06:50:00,1.53992,1.54019,1.53992,1.54013,308900000.0
2005-09-05 06:51:00,1.54014,1.54016,1.54004,1.54006,69600001.0
2005-09-05 06:52:00,1.54021,1.54028,1.54009,1.54014,318700002.0
2005-09-05 06:53:00,1.5402,1.5402,1.54006,1.5401,195100002.0
2005-09-05 06:54:00,1.54,1.5403,1.53985,1.53999,322700000.0
2005-09-05 06:55:00,1.54018,1.54025,1.54003,1.54022,266100000.0
2005-09-05 06:56:00,1.54015,1.54026,1.54001,1.54011,143799999.0
2005-09-05 06:57:00,1.54024,1.54038,1.54014,1.5403,317300005.0
2005-09-05 06:58:00,1.5403,1.54035,1.5403,1.54035,154499999.0
2005-09-05 06:59:00,1.54022,1.54042,1.54007,1.54035,280299999.0
2005-09-05 07:00:00,1.54025,1.54051,1.5402,1.54036,316399999.0
2005-09-05 07:01:00,1.5402,1.54035,1.54019,1.54035,338100001.0
2005-09-05 07:02:00,1.54033,1.54042,1.54021,1.5403,494299999.0
2005-09-05 07:03:00,1.54027,1.54045,1.54027,1.54042,252900002.0
2005-09-05 07:04:00,1.54027,1.54051,1.54008,1.54042,327600000.0
2005-09-05 07:05:00,1.54042,1.54055,1.54034,1.54055,229400004.0
2005-09-05 07:06:00,1.5403,1.54045,1.5403,1.54045,10400000.0
2005-09-05 07:07:00,1.5404,1.5405,1.5404,1.5405,58300002.0
2005-09-05 07:08:00,1.54046,1.54061,1.5404,1.54052,207099999.0
2005-09-05 07:09:00,1.54056,1.54083,1.54053,1.54066,259500003.0
2005-09-05 07:10:00,1.54043,1.54063,1.54043,1.54063,73300000.0
2005-09-05 07:11:00,1.54021,1.54047,1.54019,1.5403,234800001.0
2005-09-05 07:12:00,1.54041,1.54065,1.54041,1.5406,166399999.0
2005-09-05 07:13:00,1.54035,1.54074,1.5402,1.54026,492999995.0
2005-09-05 07:14:00,1.54018,1.5404,1.54012,1.54032,267600001.0
2005-09-05 07:15:00,1.54045,1.54067,1.54024,1.5404,362100003.0
2005-09-05 07:16:00,1.54055,1.54062,1.54041,1.5405,204600000.0
2005-09-05 07:17:00,1.5406,1.5406,1.5405,1.5405,204500000.0
2005-09-05 07:18:00,1.54051,1.54065,1.54039,1.54048,253600001.0
2005-09-05 07:19:00,1.54064,1.54086,1.54055,1.5407,306300004.0
2005-09-05 07:20:00,1.5408,1.54093,1.54071,1.54078,357900003.0
2005-09-05 07:21:00,1.54073,1.5409,1.54058,1.54061,336200003.0
2005-09-05 07:22:00,1.54067,1.5409,1.54056,1.54084,380300003.0
2005-09-05 07:23:00,1.54082,1.54085,1.54068,1.54068,155000000.0
2005-09-05 07:24:00,1.54077,1.54085,1.54066,1.54078,276600000.0
2005-09-05 07:25:00,1.54078,1.5408,1.54066,1.5407,246100000.0
2005-09-05 07:26:00,1.54058,1.54073,1.54025,1.54071,318099995.0
2005-09-05 07:27:00,1.54057,1.54079,1.54033,1.54064,423500003.0
2005-09-05 07:28:00,1.54082,1.54087,1.54066,1.54078,158299998.0
2005-09-05 07:29:00,1.54068,1.54082,1.54064,1.5407,389399996.0
2005-09-05 07:30:00,1.54083,1.54101,1.54076,1.54093,79200000.0
2005-09-05 07:31:00,1.54095,1.54102,1.54095,1.54102,18400000.0
2005-09-05 07:32:00,1.54107,1.54107,1.54062,1.54062,221099999.0
2005-09-05 07:33:00,1.54082,1.54092,1.54067,1.54085,213200002.0
2005-09-05 07:34:00,1.5408,1.54095,1.54076,1.5409,224500000.0
2005-09-05 07:35:00,1.54079,1.54094,1.54068,1.54088,210999998.0
2005-09-05 07:36:00,1.54084,1.54091,1.54077,1.54083,85400000.0
2005-09-05 07:37:00,1.54105,1.5412,1.54064,1.54083,367599998.0
2005-09-05 07:38:00,1.54085,1.54097,1.54085,1.54097,63900000.0
2005-09-05 07:39:00,1.54101,1.54101,1.54087,1.54087,48300001.0
2005-09-05 07:40:00,1.54091,1.54103,1.54053,1.5409,424200000.0
2005-09-05 07:41:00,1.5409,1.54095,1.54064,1.54087,375599997.0
2005-09-05 07:42:00,1.5409,1.54106,1.54078,1.54102,190899998.0
2005-09-05 07:43:00,1.541,1.54128,1.541,1.5411,228599999.0
2005-09-05 07:44:00,1.54098,1.54112,1.54094,1.54098,110099999.0
2005-09-05 07:45:00,1.54114,1.54116,1.54098,1.54105,316000002.0
2005-09-05 07:46:00,1.54118,1.54125,1.54112,1.5412,102999999.0
2005-09-05 07:47:00,1.5411,1.54125,1.5411,1.5412,203199997.0
2005-09-05 07:48:00,1.54122,1.54125,1.54107,1.5411,260899999.0
2005-09-05 07:49:00,1.54112,1.54125,1.54112,1.5412,121700002.0
2005-09-05 07:50:00,1.5411,1.5412,1.5411,1.5412,38400000.0
2005-09-05 07:51:00,1.54138,1.54148,1.54099,1.54116,238800001.0
2005-09-05 07:52:00,1.54107,1.54119,1.54101,1.5411,194900001.0
2005-09-05 07:53:00,1.54108,1.54108,1.54095,1.54095,86300001.0
2005-09-05 07:54:00,1.5408,1.54106,1.5408,1.54092,284099999.0
2005-09-05 07:55:00,1.5407,1.5408,1.5407,1.5408,51899999.0
2005-09-05 07:56:00,1.54086,1.54098,1.54079,1.54086,255100004.0
2005-09-05 07:57:00,1.54073,1.54103,1.54073,1.54103,105000001.0
2005-09-05 07:58:00,1.54082,1.54109,1.54082,1.54088,284800001.0
2005-09-05 07:59:00,1.54088,1.54095,1.54079,1.5409,310699998.0
2005-09-05 08:00:00,1.54033,1.54093,1.54033,1.54072,300700002.0
2005-09-05 08:01:00,1.54081,1.54103,1.54077,1.54103,379299996.0
2005-09-05 08:02:00,1.5409,1.54105,1.54061,1.54103,242800002.0
2005-09-05 08:03:00,1.54107,1.54107,1.54086,1.54105,415599993.0
2005-09-05 08:04:00,1.54092,1.54105,1.54082,1.54082,229000002.0
2005-09-05 08:05:00,1.54087,1.54102,1.54083,1.54099,427999998.0
2005-09-05 08:06:00,1.54079,1.54096,1.54053,1.5407,400300001.0
2005-09-05 08:07:00,1.5408,1.54085,1.54057,1.54077,376899998.0
2005-09-05 08:08:00,1.54068,1.54088,1.54068,1.54081,301399999.0
2005-09-05 08:09:00,1.54067,1.54101,1.54067,1.54093,221500001.0
2005-09-05 08:10:00,1.54046,1.54083,1.54046,1.54079,238599998.0
2005-09-05 08:11:00,1.54075,1.541,1.54064,1.54092,122700002.0
2005-09-05 08:12:00,1.54097,1.54098,1.54081,1.54085,77600000.0
2005-09-05 08:13:00,1.54093,1.54106,1.54085,1.54103,284900004.0
2005-09-05 08:14:00,1.54087,1.54098,1.54068,1.54082,326999999.0
2005-09-05 08:15:00,1.541,1.5412,1.5408,1.54088,364700000.0
2005-09-05 08:16:00,1.54093,1.54123,1.54093,1.54123,22400000.0
2005-09-05 08:17:00,1.54112,1.54125,1.54086,1.54088,156199997.0
2005-09-05 08:18:00,1.54103,1.54103,1.54082,1.54082,221899997.0
2005-09-05 08:19:00,1.54093,1.54113,1.54083,1.54113,222199998.0
2005-09-05 08:20:00,1.54112,1.54112,1.54091,1.54096,276399999.0
2005-09-05 08:21:00,1.54103,1.54115,1.54083,1.54109,145400001.0
2005-09-05 08:22:00,1.54098,1.54125,1.54098,1.54125,289800004.0
2005-09-05 08:23:00,1.54128,1.54143,1.5412,1.54121,205399998.0
2005-09-05 08:24:00,1.54136,1.54154,1.54128,1.54128,328400005.0
2005-09-05 08:25:00,1.54143,1.54143,1.54123,1.54123,69000000.0
2005-09-05 08:26:00,1.5414,1.54147,1.54128,1.54132,310800006.0
2005-09-05 08:27:00,1.54134,1.54156,1.54131,1.54155,167500000.0
2005-09-05 08:28:00,1.54161,1.54167,1.54142,1.54142,210200000.0
2005-09-05 08:29:00,1.54151,1.54172,1.54148,1.5415,345600000.0
2005-09-05 08:30:00,1.54148,1.54163,1.54143,1.54163,251700001.0
2005-09-05 08:31:00,1.54158,1.54171,1.54145,1.54154,277600004.0
2005-09-05 08:32:00,1.54155,1.54164,1.54136,1.54136,287600003.0
2005-09-05 08:33:00,1.54137,1.54148,1.54116,1.54135,171800002.0
2005-09-05 08:34:00,1.5414,1.54145,1.5413,1.54145,253800002.0
2005-09-05 08:35:00,1.54145,1.54145,1.5414,1.5414,38299999.0
2005-09-05 08:36:00,1.54147,1.54153,1.54132,1.54141,221900001.0
2005-09-05 08:37:00,1.54143,1.54153,1.54131,1.54142,308000000.0
2005-09-05 08:38:00,1.54139,1.54158,1.54139,1.54158,152500004.0
2005-09-05 08:39:00,1.54166,1.54169,1.54157,1.54163,107799999.0
2005-09-05 08:40:00,1.54135,1.54176,1.54135,1.54176,306899995.0
2005-09-05 08:41:00,1.54156,1.54169,1.54129,1.54148,445400002.0
2005-09-05 08:42:00,1.54147,1.54149,1.54126,1.54126,354000001.0
2005-09-05 08:43:00,1.54136,1.54136,1.54117,1.54121,227200003.0
2005-09-05 08:44:00,1.54123,1.54127,1.5411,1.5412,277300003.0
2005-09-05 08:45:00,1.54116,1.54149,1.54107,1.54147,369099999.0
2005-09-05 08:46:00,1.54114,1.54132,1.54112,1.54132,327400000.0
2005-09-05 08:47:00,1.54126,1.54126,1.54099,1.54103,298200001.0
2005-09-05 08:48:00,1.54098,1.54115,1.54083,1.54115,272800002.0
2005-09-05 08:49:00,1.54105,1.54113,1.54093,1.54101,233999999.0
2005-09-05 08:50:00,1.54108,1.54127,1.54106,1.5412,198500001.0
2005-09-05 08:51:00,1.54106,1.54133,1.54101,1.54101,284899998.0
2005-09-05 08:52:00,1.54119,1.54119,1.541,1.5411,212500003.0
2005-09-05 08:53:00,1.54111,1.54122,1.54102,1.54115,174899999.0
2005-09-05 08:54:00,1.54102,1.54125,1.54102,1.54117,410700003.0
2005-09-05 08:55:00,1.54125,1.54125,1.54112,1.54112,29700000.0
2005-09-05 08:56:00,1.54113,1.54113,1.54099,1.54099,160500002.0
2005-09-05 08:57:00,1.54099,1.54112,1.54093,1.541,365700001.0
2005-09-05 08:58:00,1.54088,1.54116,1.54088,1.54108,304700001.0
2005-09-05 08:59:00,1.54108,1.54124,1.541,1.54117,189999999.0
2005-09-05 09:00:00,1.54116,1.54123,1.54106,1.54106,297799998.0
2005-09-05 09:01:00,1.54102,1.54116,1.541,1.541,342999997.0
2005-09-05 09:02:00,1.541,1.54112,1.541,1.54107,190200000.0
2005-09-05 09:03:00,1.54104,1.54104,1.5409,1.5409,55900000.0
2005-09-05 09:04:00,1.54107,1.54115,1.54096,1.54108,189800004.0
2005-09-05 09:05:00,1.5412,1.54136,1.54112,1.54121,257199998.0
2005-09-05 09:06:00,1.54124,1.54133,1.54108,1.54118,234799999.0
2005-09-05 09:07:00,1.54123,1.54123,1.54105,1.54107,265199998.0
2005-09-05 09:08:00,1.5412,1.5412,1.5411,1.5411,22300000.0
2005-09-05 09:09:00,1.5412,1.54125,1.54107,1.5411,187600000.0
2005-09-05 09:10:00,1.5411,1.5412,1.5411,1.5412,101400002.0
2005-09-05 09:11:00,1.54119,1.5413,1.54108,1.54115,371299996.0
2005-09-05 09:12:00,1.54123,1.54138,1.54123,1.54138,215600000.0
2005-09-05 09:13:00,1.54155,1.54167,1.54147,1.54154,191599996.0
2005-09-05 09:14:00,1.54162,1.54192,1.54162,1.54181,211100000.0
2005-09-05 09:15:00,1.5418,1.54185,1.54164,1.54169,405900004.0
2005-09-05 09:16:00,1.54167,1.54179,1.54167,1.54179,28000000.0
2005-09-05 09:17:00,1.54177,1.5418,1.5415,1.54161,260900002.0
2005-09-05 09:18:00,1.54173,1.54173,1.54166,1.54166,74300000.0
2005-09-05 09:19:00,1.54156,1.54174,1.54156,1.54161,219000001.0
2005-09-05 09:20:00,1.54175,1.54181,1.54159,1.54159,203600004.0
2005-09-05 09:21:00,1.54172,1.54178,1.54151,1.54174,114799999.0
2005-09-05 09:22:00,1.54172,1.54172,1.54163,1.54163,167799998.0
2005-09-05 09:23:00,1.54138,1.54156,1.54132,1.54136,259600003.0
2005-09-05 09:24:00,1.54129,1.54146,1.54125,1.54143,311899999.0
2005-09-05 09:25:00,1.54136,1.54136,1.5412,1.54129,282900004.0
2005-09-05 09:26:00,1.54127,1.54143,1.54117,1.54129,332700002.0
2005-09-05 09:27:00,1.54109,1.54128,1.54098,1.54128,362200001.0
2005-09-05 09:28:00,1.54128,1.54144,1.54122,1.54122,347799998.0
2005-09-05 09:29:00,1.54132,1.54139,1.54121,1.54128,352499997.0
2005-09-05 09:30:00,1.54137,1.54137,1.54129,1.54129,70900002.0
2005-09-05 09:31:00,1.54123,1.54139,1.54115,1.54135,145299999.0
2005-09-05 09:32:00,1.54138,1.54138,1.54121,1.54135,117099998.0
2005-09-05 09:33:00,1.54121,1.5413,1.54106,1.5412,245599999.0
2005-09-05 09:34:00,1.5412,1.54126,1.54105,1.54126,352499999.0
2005-09-05 09:35:00,1.54111,1.54133,1.54111,1.54133,253800002.0
2005-09-05 09:36:00,1.54125,1.54137,1.5406,1.5406,235300001.0
2005-09-05 09:37:00,1.5413,1.54137,1.54123,1.54131,55200001.0
2005-09-05 09:38:00,1.54135,1.54135,1.54101,1.54116,233599999.0
2005-09-05 09:39:00,1.54128,1.54135,1.5412,1.54135,127099999.0
2005-09-05 09:40:00,1.5412,1.5413,1.5412,1.5413,149800000.0
2005-09-05 09:41:00,1.54132,1.54143,1.54126,1.54139,325399997.0
2005-09-05 09:42:00,1.54146,1.54151,1.54124,1.5414,345000000.0
2005-09-05 09:43:00,1.5414,1.5415,1.54125,1.54142,273400002.0
2005-09-05 09:44:00,1.54142,1.54146,1.54119,1.54119,158399997.0
2005-09-05 09:45:00,1.54151,1.54166,1.54147,1.54155,229200000.0
2005-09-05 09:46:00,1.54151,1.54158,1.54149,1.54152,45300000.0
2005-09-05 09:47:00,1.5413,1.54148,1.5413,1.54148,217800004.0
2005-09-05 09:48:00,1.54152,1.54167,1.54142,1.54155,413200003.0
2005-09-05 09:49:00,1.54145,1.54155,1.54139,1.54145,374700002.0
2005-09-05 09:50:00,1.54151,1.54152,1.54125,1.54144,373699999.0
2005-09-05 09:51:00,1.54145,1.54152,1.54136,1.54148,222000000.0
2005-09-05 09:52:00,1.54141,1.54154,1.54138,1.54149,160299999.0
2005-09-05 09:53:00,1.54102,1.54154,1.54102,1.54141,266700001.0
2005-09-05 09:54:00,1.54149,1.54156,1.54141,1.54154,306200001.0
2005-09-05 09:55:00,1.54152,1.54168,1.54135,1.54157,384500001.0
2005-09-05 09:56:00,1.54145,1.5416,1.54145,1.54153,216699998.0
2005-09-05 09:57:00,1.54155,1.54158,1.54142,1.54142,275200002.0
2005-09-05 09:58:00,1.54146,1.5416,1.54146,1.5416,101400002.0
2005-09-05 09:59:00,1.54147,1.54161,1.54143,1.54143,270300000.0
2005-09-05 10:00:00,1.54146,1.54162,1.54139,1.5415,244300000.0
2005-09-05 10:01:00,1.54155,1.54157,1.5414,1.54149,280200001.0
2005-09-05 10:02:00,1.54128,1.54147,1.54122,1.54142,370700000.0
2005-09-05 10:03:00,1.5414,1.54145,1.54131,1.54138,122899998.0
2005-09-05 10:04:00,1.54144,1.54159,1.54138,1.54138,339600001.0
2005-09-05 10:05:00,1.54134,1.54163,1.54134,1.54152,474400001.0
2005-09-05 10:06:00,1.54158,1.54161,1.5414,1.54141,318600004.0
2005-09-05 10:07:00,1.54153,1.54159,1.54125,1.5413,281500002.0
2005-09-05 10:08:00,1.54154,1.54169,1.54141,1.5416,432400003.0
2005-09-05 10:09:00,1.54155,1.54165,1.54142,1.54148,301900002.0
2005-09-05 10:10:00,1.54152,1.54169,1.54139,1.54139,357999997.0
2005-09-05 10:11:00,1.54146,1.54165,1.54146,1.54155,273400000.0
2005-09-05 10:12:00,1.54154,1.54169,1.54146,1.54162,334500000.0
2005-09-05 10:13:00,1.54177,1.54177,1.54155,1.54157,171000003.0
2005-09-05 10:14:00,1.54178,1.54179,1.54161,1.54172,339499998.0
2005-09-05 10:15:00,1.54164,1.54172,1.54155,1.54167,158999999.0
2005-09-05 10:16:00,1.54172,1.54174,1.54131,1.54139,446199998.0
2005-09-05 10:17:00,1.54171,1.54174,1.54147,1.54147,321199999.0
2005-09-05 10:18:00,1.54141,1.54161,1.54139,1.5414,66800000.0
2005-09-05 10:19:00,1.5416,1.54165,1.5415,1.54158,217199999.0
2005-09-05 10:20:00,1.54158,1.54178,1.54148,1.54166,175799999.0
2005-09-05 10:21:00,1.54156,1.54171,1.54144,1.54147,317599999.0
2005-09-05 10:22:00,1.54154,1.54169,1.54148,1.54164,428399998.0
2005-09-05 10:23:00,1.54155,1.54163,1.54141,1.54157,307800001.0
2005-09-05 10:24:00,1.5415,1.54158,1.54137,1.54158,315300004.0
2005-09-05 10:25:00,1.54158,1.54166,1.54133,1.54133,465100002.0
2005-09-05 10:26:00,1.54158,1.54162,1.54144,1.54162,211100001.0
2005-09-05 10:27:00,1.54162,1.54169,1.54139,1.54151,357700004.0
2005-09-05 10:28:00,1.54151,1.54163,1.54146,1.54163,371100002.0
2005-09-05 10:29:00,1.54154,1.54162,1.54142,1.54162,265100004.0
2005-09-05 10:30:00,1.54156,1.54159,1.54139,1.54139,347399999.0
2005-09-05 10:31:00,1.54136,1.54158,1.54134,1.54151,345000000.0
2005-09-05 10:32:00,1.54147,1.54177,1.54144,1.54171,267900001.0
2005-09-05 10:33:00,1.54174,1.54186,1.54158,1.54186,365200002.0
2005-09-05 10:34:00,1.54183,1.54183,1.54157,1.54157,160900001.0
2005-09-05 10:35:00,1.54162,1.54183,1.54158,1.54158,266900000.0
2005-09-05 10:36:00,1.5417,1.54192,1.5417,1.54192,383399997.0
2005-09-05 10:37:00,1.54195,1.54195,1.54173,1.5418,441000002.0
2005-09-05 10:38:00,1.54183,1.54204,1.54181,1.54198,371600009.0
2005-09-05 10:39:00,1.54181,1.54198,1.54179,1.54193,341400000.0
2005-09-05 10:40:00,1.54185,1.542,1.54179,1.54197,486200008.0
2005-09-05 10:41:00,1.54182,1.54201,1.54172,1.54187,466600005.0
2005-09-05 10:42:00,1.54188,1.54205,1.54176,1.54193,172200003.0
2005-09-05 10:43:00,1.54216,1.54229,1.54184,1.54218,352700001.0
2005-09-05 10:44:00,1.54217,1.54222,1.54204,1.54204,206399998.0
2005-09-05 10:45:00,1.54218,1.5422,1.54203,1.54208,237899999.0
2005-09-05 10:46:00,1.54207,1.54221,1.54195,1.54211,291100001.0
2005-09-05 10:47:00,1.54215,1.54215,1.5419,1.5419,88200000.0
2005-09-05 10:48:00,1.54204,1.54221,1.54204,1.5421,320200006.0
2005-09-05 10:49:00,1.5421,1.54222,1.54197,1.54203,328299998.0
2005-09-05 10:50:00,1.54192,1.54216,1.54192,1.54216,137500000.0
2005-09-05 10:51:00,1.54184,1.54215,1.54184,1.54215,497000003.0
2005-09-05 10:52:00,1.54199,1.54212,1.54184,1.54206,272899997.0
2005-09-05 10:53:00,1.54205,1.54215,1.54199,1.54215,179800001.0
2005-09-05 10:54:00,1.54204,1.54223,1.54201,1.5421,189199998.0
2005-09-05 10:55:00,1.5419,1.54218,1.5419,1.542,410400005.0
2005-09-05 10:56:00,1.54218,1.54232,1.54198,1.54222,191399999.0
2005-09-05 10:57:00,1.54226,1.54243,1.5422,1.5424,293099998.0
2005-09-05 10:58:00,1.54232,1.54232,1.54215,1.54217,141300000.0
2005-09-05 10:59:00,1.54232,1.54232,1.54204,1.54215,177400003.0
2005-09-05 11:00:00,1.54227,1.54227,1.5418,1.5418,245999999.0
2005-09-05 11:01:00,1.54212,1.54212,1.54178,1.5419,165399999.0
2005-09-05 11:02:00,1.54195,1.5421,1.5419,1.5419,349900000.0
2005-09-05 11:03:00,1.54193,1.54197,1.54183,1.54183,376400004.0
2005-09-05 11:04:00,1.54187,1.54198,1.54156,1.54198,221199996.0
2005-09-05 11:05:00,1.54198,1.54212,1.54187,1.54204,322800000.0
2005-09-05 11:06:00,1.54211,1.54211,1.54193,1.54193,123000003.0
2005-09-05 11:07:00,1.54203,1.54203,1.54183,1.54183,152800004.0
2005-09-05 11:08:00,1.54192,1.54208,1.54177,1.54195,322899999.0
2005-09-05 11:09:00,1.54186,1.54203,1.54179,1.54203,255600002.0
2005-09-05 11:10:00,1.54199,1.54203,1.54184,1.54186,234699999.0
2005-09-05 11:11:00,1.54193,1.54201,1.54187,1.54194,29600000.0
2005-09-05 11:12:00,1.54189,1.54192,1.54171,1.54174,414300001.0
2005-09-05 11:13:00,1.5418,1.54193,1.54165,1.54186,250900006.0
2005-09-05 11:14:00,1.54172,1.54193,1.54172,1.54193,187699998.0
2005-09-05 11:15:00,1.54179,1.54195,1.54172,1.54195,205400002.0
2005-09-05 11:16:00,1.5419,1.54195,1.54177,1.54188,213300002.0
2005-09-05 11:17:00,1.54174,1.542,1.54174,1.54192,202700000.0
2005-09-05 11:18:00,1.5418,1.54195,1.5418,1.54195,113500000.0
2005-09-05 11:19:00,1.5418,1.54195,1.54176,1.54195,418500005.0
2005-09-05 11:20:00,1.54163,1.54187,1.54142,1.54142,272600000.0
2005-09-05 11:21:00,1.54189,1.54195,1.54179,1.54195,370400000.0
2005-09-05 11:22:00,1.54169,1.5419,1.54167,1.54183,233100002.0
2005-09-05 11:23:00,1.54168,1.54205,1.54151,1.54184,257400000.0
2005-09-05 11:24:00,1.5417,1.54194,1.5417,1.54184,282199999.0
2005-09-05 11:25:00,1.54168,1.54193,1.54152,1.54193,422699996.0
2005-09-05 11:26:00,1.5418,1.54195,1.54134,1.54134,195599998.0
2005-09-05 11:27:00,1.5418,1.54195,1.54179,1.54195,264199998.0
2005-09-05 11:28:00,1.54188,1.54195,1.54176,1.5418,220500001.0
2005-09-05 11:29:00,1.54188,1.54192,1.54169,1.54169,263699998.0
2005-09-05 11:30:00,1.54174,1.5419,1.54163,1.54179,332500002.0
2005-09-05 11:31:00,1.54172,1.54195,1.54172,1.54182,278699999.0
2005-09-05 11:32:00,1.54178,1.54191,1.54167,1.54186,543000001.0
2005-09-05 11:33:00,1.54187,1.542,1.54155,1.54179,358600001.0
2005-09-05 11:34:00,1.54172,1.54188,1.54165,1.54188,485300001.0
2005-09-05 11:35:00,1.54183,1.54201,1.54174,1.54185,333300004.0
2005-09-05 11:36:00,1.54221,1.54235,1.54209,1.54223,298600004.0
2005-09-05 11:37:00,1.54238,1.5426,1.5423,1.54238,423699993.0
2005-09-05 11:38:00,1.54271,1.54279,1.54254,1.5427,179800001.0
2005-09-05 11:39:00,1.54265,1.54278,1.54261,1.54271,324700000.0
2005-09-05 11:40:00,1.54265,1.54275,1.54251,1.54267,180699999.0
2005-09-05 11:41:00,1.54262,1.54278,1.54252,1.54275,425600004.0
2005-09-05 11:42:00,1.54253,1.54273,1.54247,1.54268,347900002.0
2005-09-05 11:43:00,1.54259,1.54269,1.54251,1.54253,275500003.0
2005-09-05 11:44:00,1.54255,1.54271,1.54242,1.54251,392900001.0
2005-09-05 11:45:00,1.5425,1.54271,1.5425,1.54267,333300002.0
2005-09-05 11:46:00,1.5427,1.5427,1.54257,1.54257,167099999.0
2005-09-05 11:47:00,1.54258,1.54267,1.54242,1.54248,91199999.0
2005-09-05 11:48:00,1.5424,1.54256,1.54234,1.54249,367499995.0
2005-09-05 11:49:00,1.54242,1.54267,1.54234,1.54256,446000000.0
2005-09-05 11:50:00,1.54249,1.54265,1.54249,1.54262,341299997.0
2005-09-05 11:51:00,1.54255,1.54274,1.54248,1.54268,492200003.0
2005-09-05 11:52:00,1.54263,1.54275,1.54249,1.54266,327000004.0
2005-09-05 11:53:00,1.54252,1.54266,1.54235,1.54245,332300000.0
2005-09-05 11:54:00,1.54262,1.54272,1.54241,1.54256,356700000.0
2005-09-05 11:55:00,1.54252,1.54265,1.54235,1.54247,350800003.0
2005-09-05 11:56:00,1.54249,1.54291,1.54249,1.54291,309000003.0
2005-09-05 11:57:00,1.5428,1.54295,1.54277,1.54293,312499998.0
2005-09-05 11:58:00,1.54297,1.54298,1.5427,1.54273,315700002.0
2005-09-05 11:59:00,1.54271,1.54287,1.54263,1.5428,293100008.0
2005-09-05 12:00:00,1.54288,1.54289,1.54268,1.54271,326500000.0
2005-09-05 12:01:00,1.54282,1.54307,1.54282,1.54304,302800004.0
2005-09-05 12:02:00,1.54312,1.5433,1.54304,1.5432,456299997.0
2005-09-05 12:03:00,1.54311,1.54321,1.54294,1.54316,335499999.0
2005-09-05 12:04:00,1.5431,1.54325,1.54295,1.54295,228600002.0
2005-09-05 12:05:00,1.54297,1.5431,1.54289,1.54299,173299999.0
2005-09-05 12:06:00,1.54295,1.54305,1.54271,1.543,371400002.0
2005-09-05 12:07:00,1.54302,1.54314,1.5429,1.5429,352400001.0
2005-09-05 12:08:00,1.5431,1.5431,1.54286,1.54287,404300001.0
2005-09-05 12:09:00,1.54272,1.54285,1.54272,1.54277,81900000.0
2005-09-05 12:10:00,1.54249,1.5426,1.542,1.54211,300300001.0
2005-09-05 12:11:00,1.54215,1.54235,1.542,1.54216,294100003.0
2005-09-05 12:12:00,1.54215,1.54244,1.54215,1.54237,235800001.0
2005-09-05 12:13:00,1.5424,1.54247,1.54233,1.54241,80700000.0
2005-09-05 12:14:00,1.54243,1.54251,1.54232,1.54248,244600001.0
2005-09-05 12:15:00,1.5426,1.54266,1.5425,1.5426,318200000.0
2005-09-05 12:16:00,1.54241,1.54266,1.54241,1.54255,259799999.0
2005-09-05 12:17:00,1.54253,1.54253,1.54234,1.54242,351199998.0
2005-09-05 12:18:00,1.54231,1.54245,1.54224,1.54237,336100000.0
2005-09-05 12:19:00,1.5424,1.54245,1.54232,1.54238,36800000.0
2005-09-05 12:20:00,1.5424,1.5424,1.5423,1.5423,45600000.0
2005-09-05 12:21:00,1.54243,1.54247,1.54225,1.54238,346100006.0
2005-09-05 12:22:00,1.54241,1.54253,1.54225,1.54245,369099998.0
2005-09-05 12:23:00,1.54239,1.54249,1.54223,1.5424,249499997.0
2005-09-05 12:24:00,1.54243,1.54263,1.54243,1.54263,112000002.0
2005-09-05 12:25:00,1.54263,1.54274,1.54248,1.54267,304600002.0
2005-09-05 12:26:00,1.54249,1.54265,1.54245,1.54249,345500000.0
2005-09-05 12:27:00,1.54249,1.5426,1.54242,1.5426,325299996.0
2005-09-05 12:28:00,1.54247,1.54264,1.54231,1.54253,279100004.0
2005-09-05 12:29:00,1.5426,1.54265,1.54241,1.54241,275599999.0
2005-09-05 12:30:00,1.5426,1.5427,1.54242,1.54248,238000002.0
2005-09-05 12:31:00,1.54258,1.54265,1.54244,1.54265,250999998.0
2005-09-05 12:32:00,1.54264,1.54273,1.5425,1.5426,302800002.0
2005-09-05 12:33:00,1.5426,1.54265,1.54252,1.54258,75100000.0
2005-09-05 12:34:00,1.54256,1.54256,1.54244,1.54244,64700002.0
2005-09-05 12:35:00,1.54252,1.54259,1.54237,1.54248,180999999.0
2005-09-05 12:36:00,1.54246,1.54268,1.54242,1.54253,281599997.0
2005-09-05 12:37:00,1.54241,1.54262,1.54241,1.54255,249000002.0
2005-09-05 12:38:00,1.54256,1.54277,1.54249,1.54258,342099996.0
2005-09-05 12:39:00,1.54246,1.5426,1.54241,1.54248,341000000.0
2005-09-05 12:40:00,1.5426,1.54265,1.54238,1.54247,367400002.0
2005-09-05 12:41:00,1.54246,1.54258,1.54232,1.54245,265100000.0
2005-09-05 12:42:00,1.54247,1.54247,1.54224,1.54224,278500002.0
2005-09-05 12:43:00,1.54242,1.54248,1.54229,1.54235,323899998.0
2005-09-05 12:44:00,1.54216,1.54245,1.54216,1.54245,123899997.0
2005-09-05 12:45:00,1.54238,1.54253,1.54238,1.54249,191000002.0
2005-09-05 12:46:00,1.54252,1.54255,1.54231,1.54242,311800002.0
2005-09-05 12:47:00,1.54252,1.54264,1.54239,1.54256,219700001.0
2005-09-05 12:48:00,1.54256,1.54269,1.54244,1.54254,278799996.0
2005-09-05 12:49:00,1.54247,1.5426,1.54244,1.54248,246700001.0
2005-09-05 12:50:00,1.54248,1.54255,1.5423,1.5423,490300001.0
2005-09-05 12:51:00,1.54248,1.54255,1.5424,1.54253,308699993.0
2005-09-05 12:52:00,1.54196,1.54247,1.54196,1.54245,407400000.0
2005-09-05 12:53:00,1.5424,1.54263,1.54226,1.54263,355400000.0
2005-09-05 12:54:00,1.54251,1.54265,1.54251,1.54262,191100002.0
2005-09-05 12:55:00,1.54258,1.54265,1.54251,1.54251,62400000.0
2005-09-05 12:56:00,1.54234,1.54265,1.54234,1.54265,258900001.0
2005-09-05 12:57:00,1.54258,1.54267,1.54246,1.54256,415599998.0
2005-09-05 12:58:00,1.54245,1.54264,1.54241,1.54259,272800001.0
2005-09-05 12:59:00,1.54245,1.54262,1.54234,1.54249,241500003.0
2005-09-05 13:00:00,1.54267,1.54274,1.54231,1.5424,221300000.0
2005-09-05 13:01:00,1.54262,1.54279,1.54237,1.54238,393199998.0
2005-09-05 13:02:00,1.54254,1.54262,1.54234,1.54247,140000003.0
2005-09-05 13:03:00,1.54254,1.54265,1.54239,1.54253,421900002.0
2005-09-05 13:04:00,1.54238,1.54243,1.54217,1.54236,188699999.0
2005-09-05 13:05:00,1.54231,1.54252,1.54203,1.54233,462200005.0
2005-09-05 13:06:00,1.54197,1.54247,1.54187,1.54206,381499995.0
2005-09-05 13:07:00,1.54225,1.5425,1.5418,1.54187,179599998.0
2005-09-05 13:08:00,1.54207,1.5424,1.54195,1.54222,237700000.0
2005-09-05 13:09:00,1.54221,1.5424,1.54199,1.5422,472199997.0
2005-09-05 13:10:00,1.54205,1.54251,1.54202,1.54222,211100001.0
2005-09-05 13:11:00,1.54231,1.54239,1.54178,1.54199,283700005.0
2005-09-05 13:12:00,1.54169,1.5424,1.54151,1.54231,258800004.0
2005-09-05 13:13:00,1.54222,1.5425,1.54212,1.54228,258700001.0
2005-09-05 13:14:00,1.54225,1.54243,1.5419,1.5419,166399999.0
2005-09-05 13:15:00,1.54207,1.54228,1.54191,1.54228,296900001.0
2005-09-05 13:16:00,1.54194,1.54229,1.54182,1.54206,287200000.0
2005-09-05 13:17:00,1.54207,1.5424,1.54207,1.5422,545200001.0
2005-09-05 13:18:00,1.54214,1.54244,1.5419,1.54203,301200001.0
2005-09-05 13:19:00,1.5424,1.54246,1.54218,1.54246,227800004.0
2005-09-05 13:20:00,1.54218,1.54245,1.54214,1.54225,367499998.0
2005-09-05 13:21:00,1.54228,1.54257,1.54209,1.54257,358800000.0
2005-09-05 13:22:00,1.54215,1.54258,1.542,1.5421,396699999.0
2005-09-05 13:23:00,1.54218,1.54259,1.54204,1.54253,238100004.0
2005-09-05 13:24:00,1.54233,1.54257,1.54216,1.54247,349500002.0
2005-09-05 13:25:00,1.54224,1.54256,1.54214,1.54244,360000002.0
2005-09-05 13:26:00,1.54226,1.54269,1.54217,1.54255,142900001.0
2005-09-05 13:27:00,1.54225,1.54256,1.54217,1.54226,280300000.0
2005-09-05 13:28:00,1.54201,1.54257,1.54198,1.54257,293200004.0
2005-09-05 13:29:00,1.5425,1.54273,1.54202,1.5424,341900001.0
2005-09-05 13:30:00,1.54277,1.54289,1.54228,1.54237,360399999.0
2005-09-05 13:31:00,1.54288,1.54288,1.54213,1.54221,312300001.0
2005-09-05 13:32:00,1.54223,1.54255,1.54223,1.54255,289799994.0
2005-09-05 13:33:00,1.54249,1.54274,1.54231,1.54267,339000002.0
2005-09-05 13:34:00,1.54217,1.54281,1.54217,1.54263,249099996.0
2005-09-05 13:35:00,1.54241,1.54297,1.54237,1.54281,295000001.0
2005-09-05 13:36:00,1.5426,1.54298,1.54252,1.54267,241399997.0
2005-09-05 13:37:00,1.54263,1.54295,1.5425,1.54264,297800002.0
2005-09-05 13:38:00,1.54265,1.54306,1.54257,1.54291,369800005.0
2005-09-05 13:39:00,1.5427,1.54284,1.54243,1.54275,357000001.0
2005-09-05 13:40:00,1.54267,1.54282,1.54249,1.54265,265099996.0
2005-09-05 13:41:00,1.54249,1.54272,1.54228,1.54263,247500002.0
2005-09-05 13:42:00,1.54237,1.54266,1.54232,1.54262,217400003.0
2005-09-05 13:43:00,1.54287,1.54287,1.54211,1.54211,272499999.0
2005-09-05 13:44:00,1.54267,1.54268,1.54228,1.54242,286100002.0
2005-09-05 13:45:00,1.5424,1.54272,1.54217,1.54235,355200001.0
2005-09-05 13:46:00,1.54246,1.54274,1.54226,1.54274,250999997.0
2005-09-05 13:47:00,1.54224,1.54258,1.5422,1.5425,214600000.0
2005-09-05 13:48:00,1.54252,1.54286,1.54219,1.54256,324299998.0
2005-09-05 13:49:00,1.5426,1.5426,1.54221,1.54256,444700001.0
2005-09-05 13:50:00,1.54257,1.54275,1.54221,1.54241,396200000.0
2005-09-05 13:51:00,1.5422,1.54256,1.54215,1.5425,349200003.0
2005-09-05 13:52:00,1.54272,1.54272,1.54213,1.54238,233900001.0
2005-09-05 13:53:00,1.54237,1.54263,1.54216,1.54243,362299996.0
2005-09-05 13:54:00,1.54226,1.54267,1.54208,1.54267,216999999.0
2005-09-05 13:55:00,1.5425,1.54255,1.54211,1.54217,425400005.0
2005-09-05 13:56:00,1.54223,1.54276,1.54219,1.54243,389799997.0
2005-09-05 13:57:00,1.54243,1.54258,1.54228,1.54229,299100002.0
2005-09-05 13:58:00,1.54221,1.54263,1.54198,1.54226,407500003.0
2005-09-05 13:59:00,1.54224,1.54269,1.54214,1.54243,350500003.0
2005-09-05 14:00:00,1.54262,1.54275,1.54224,1.54235,501400004.0
2005-09-05 14:01:00,1.54266,1.54287,1.54217,1.5423,309999999.0
2005-09-05 14:02:00,1.54257,1.54292,1.54251,1.54251,567899996.0
2005-09-05 14:03:00,1.54224,1.5426,1.54206,1.54242,290700000.0
2005-09-05 14:04:00,1.5425,1.54267,1.54221,1.54223,266099998.0
2005-09-05 14:05:00,1.54237,1.54267,1.54207,1.54242,270200000.0
2005-09-05 14:06:00,1.54257,1.54274,1.54222,1.54234,252300000.0
2005-09-05 14:07:00,1.5426,1.54269,1.54224,1.54239,327100001.0
2005-09-05 14:08:00,1.54284,1.54293,1.5425,1.5425,379000004.0
2005-09-05 14:09:00,1.5425,1.54287,1.54234,1.54278,473400003.0
2005-09-05 14:10:00,1.54277,1.54284,1.54242,1.54257,399299999.0
2005-09-05 14:11:00,1.54243,1.54279,1.54233,1.54262,236899999.0
2005-09-05 14:12:00,1.54215,1.54266,1.54212,1.54227,278400006.0
2005-09-05 14:13:00,1.54256,1.54281,1.54226,1.54272,389400005.0
2005-09-05 14:14:00,1.54277,1.54289,1.54232,1.54262,450600005.0
2005-09-05 14:15:00,1.54251,1.54269,1.54228,1.54256,487000006.0
2005-09-05 14:16:00,1.54228,1.54282,1.54216,1.54263,366799997.0
2005-09-05 14:17:00,1.54268,1.54307,1.54246,1.54284,277300001.0
2005-09-05 14:18:00,1.54265,1.54288,1.54236,1.54239,404700006.0
2005-09-05 14:19:00,1.54263,1.54289,1.54245,1.5426,326800000.0
2005-09-05 14:20:00,1.54273,1.54286,1.54221,1.54265,399100002.0
2005-09-05 14:21:00,1.54275,1.54275,1.54215,1.54218,211299999.0
2005-09-05 14:22:00,1.54259,1.54287,1.54222,1.54251,503399998.0
2005-09-05 14:23:00,1.54278,1.543,1.54244,1.54246,235400001.0
2005-09-05 14:24:00,1.54275,1.54281,1.54239,1.5426,301600003.0
2005-09-05 14:25:00,1.54261,1.54298,1.54246,1.54255,253799998.0
2005-09-05 14:26:00,1.54242,1.54275,1.54239,1.54246,282499997.0
2005-09-05 14:27:00,1.5426,1.54299,1.5425,1.54254,336100006.0
2005-09-05 14:28:00,1.54251,1.54284,1.54216,1.54226,357200005.0
2005-09-05 14:29:00,1.54288,1.54302,1.54258,1.54279,339400004.0
2005-09-05 14:30:00,1.54298,1.54298,1.54233,1.54233,536900006.0
2005-09-05 14:31:00,1.54245,1.54278,1.54243,1.54248,376700009.0
2005-09-05 14:32:00,1.54248,1.54297,1.54242,1.54268,445900001.0
2005-09-05 14:33:00,1.5426,1.54277,1.54245,1.5425,183000000.0
2005-09-05 14:34:00,1.54247,1.5427,1.5423,1.54238,315900000.0
2005-09-05 14:35:00,1.54255,1.54283,1.54238,1.54241,538700003.0
2005-09-05 14:36:00,1.54267,1.54275,1.5423,1.54256,490300001.0
2005-09-05 14:37:00,1.54276,1.54293,1.54246,1.54261,235099999.0
2005-09-05 14:38:00,1.54265,1.54292,1.54248,1.54269,424600002.0
2005-09-05 14:39:00,1.54277,1.54284,1.54245,1.54255,258100003.0
2005-09-05 14:40:00,1.54262,1.54306,1.54225,1.54243,428400004.0
2005-09-05 14:41:00,1.54273,1.54295,1.5424,1.5424,356999997.0
2005-09-05 14:42:00,1.54264,1.54289,1.54237,1.54285,478600004.0
2005-09-05 14:43:00,1.54297,1.54304,1.54251,1.54267,336900004.0
2005-09-05 14:44:00,1.54273,1.54274,1.54232,1.54232,439099998.0
2005-09-05 14:45:00,1.54273,1.54285,1.54223,1.54236,383799999.0
2005-09-05 14:46:00,1.54253,1.54283,1.54243,1.54274,426500007.0
2005-09-05 14:47:00,1.54245,1.54294,1.54229,1.54274,266900002.0
2005-09-05 14:48:00,1.54235,1.54288,1.5422,1.54271,483700002.0
2005-09-05 14:49:00,1.54255,1.54279,1.54233,1.54266,359699997.0
2005-09-05 14:50:00,1.54282,1.54314,1.5425,1.54295,294200000.0
2005-09-05 14:51:00,1.54254,1.54297,1.54251,1.54285,378000001.0
2005-09-05 14:52:00,1.54274,1.54299,1.54258,1.54299,133600000.0
2005-09-05 14:53:00,1.54255,1.54275,1.54224,1.54237,315600001.0
2005-09-05 14:54:00,1.54232,1.54265,1.54227,1.54245,284000001.0
2005-09-05 14:55:00,1.54276,1.54292,1.54241,1.54241,324300001.0
2005-09-05 14:56:00,1.54269,1.5428,1.54231,1.54246,339200000.0
2005-09-05 14:57:00,1.54267,1.54292,1.54253,1.5426,446800000.0
2005-09-05 14:58:00,1.54249,1.54289,1.54241,1.54254,279900007.0
2005-09-05 14:59:00,1.54259,1.54286,1.54242,1.54242,359899999.0
2005-09-05 15:00:00,1.54222,1.54313,1.54222,1.54297,424100003.0
2005-09-05 15:01:00,1.54253,1.543,1.54237,1.54257,458399992.0
2005-09-05 15:02:00,1.54267,1.54281,1.54244,1.54257,329199999.0
2005-09-05 15:03:00,1.54257,1.54289,1.54246,1.54267,421400003.0
2005-09-05 15:04:00,1.5425,1.54288,1.54229,1.54284,474799998.0
2005-09-05 15:05:00,1.54274,1.54295,1.54249,1.54249,205600003.0
2005-09-05 15:06:00,1.5425,1.54292,1.54232,1.54281,424999997.0
2005-09-05 15:07:00,1.54265,1.54309,1.54249,1.54277,516199997.0
2005-09-05 15:08:00,1.54255,1.54301,1.54229,1.54236,176300000.0
2005-09-05 15:09:00,1.54259,1.54292,1.54252,1.54256,296100001.0
2005-09-05 15:10:00,1.54258,1.54291,1.54238,1.54253,319999999.0
2005-09-05 15:11:00,1.54258,1.54299,1.54241,1.54241,303599998.0
2005-09-05 15:12:00,1.54222,1.54279,1.54222,1.54274,268700003.0
2005-09-05 15:13:00,1.54268,1.54292,1.54252,1.5427,308799999.0
2005-09-05 15:14:00,1.54235,1.54268,1.54224,1.54244,346600001.0
2005-09-05 15:15:00,1.5426,1.54284,1.54242,1.54242,235099998.0
2005-09-05 15:16:00,1.54282,1.54282,1.5422,1.54257,306300002.0
2005-09-05 15:17:00,1.5426,1.54288,1.54233,1.5425,375100001.0
2005-09-05 15:18:00,1.54287,1.54293,1.54224,1.54263,499500003.0
2005-09-05 15:19:00,1.54237,1.54298,1.54235,1.54268,402399996.0
2005-09-05 15:20:00,1.54261,1.54283,1.54214,1.54232,245599998.0
2005-09-05 15:21:00,1.54252,1.54278,1.54243,1.54255,227300002.0
2005-09-05 15:22:00,1.54249,1.54259,1.54213,1.54213,338699999.0
2005-09-05 15:23:00,1.54275,1.54275,1.54225,1.54225,238799998.0
2005-09-05 15:24:00,1.54272,1.54283,1.54226,1.54237,379900000.0
2005-09-05 15:25:00,1.54263,1.54279,1.54237,1.54256,306500004.0
2005-09-05 15:26:00,1.54235,1.54273,1.5423,1.54259,426700002.0
2005-09-05 15:27:00,1.54263,1.54272,1.54236,1.54253,324499999.0
2005-09-05 15:28:00,1.54263,1.54276,1.54227,1.54229,232200000.0
2005-09-05 15:29:00,1.54277,1.54289,1.5424,1.54254,403199999.0
2005-09-05 15:30:00,1.54252,1.54285,1.54228,1.54236,370500000.0
2005-09-05 15:31:00,1.54254,1.54265,1.54227,1.54236,152000000.0
2005-09-05 15:32:00,1.5422,1.54275,1.5422,1.54235,427100000.0
2005-09-05 15:33:00,1.54255,1.54276,1.5423,1.54247,477899998.0
2005-09-05 15:34:00,1.54234,1.54261,1.54218,1.54229,296700002.0
2005-09-05 15:35:00,1.54281,1.5429,1.54245,1.54259,322700003.0
2005-09-05 15:36:00,1.54277,1.54296,1.5424,1.54243,273600002.0
2005-09-05 15:37:00,1.54268,1.54316,1.54256,1.54291,256400006.0
2005-09-05 15:38:00,1.54314,1.54347,1.54273,1.54277,270200003.0
2005-09-05 15:39:00,1.54295,1.54316,1.54278,1.54305,347500001.0
2005-09-05 15:40:00,1.54299,1.54325,1.54283,1.54303,283100003.0
2005-09-05 15:41:00,1.54311,1.54331,1.54291,1.54312,365500002.0
2005-09-05 15:42:00,1.54307,1.54318,1.54275,1.54293,328999999.0
2005-09-05 15:43:00,1.54288,1.54294,1.54257,1.54277,343200004.0
2005-09-05 15:44:00,1.54272,1.54343,1.54261,1.54321,230000003.0
2005-09-05 15:45:00,1.54307,1.54307,1.54247,1.54247,177300002.0
2005-09-05 15:46:00,1.54258,1.5428,1.54234,1.54249,387700002.0
2005-09-05 15:47:00,1.54265,1.54301,1.54252,1.54285,349899998.0
2005-09-05 15:48:00,1.54307,1.54313,1.54254,1.54262,272499997.0
2005-09-05 15:49:00,1.5428,1.54308,1.54264,1.54276,247399999.0
2005-09-05 15:50:00,1.54291,1.54323,1.54286,1.5431,318599998.0
2005-09-05 15:51:00,1.54342,1.54343,1.54286,1.54287,199800002.0
2005-09-05 15:52:00,1.54275,1.54328,1.54275,1.54305,230400000.0
2005-09-05 15:53:00,1.54295,1.54344,1.5428,1.54326,177999995.0
2005-09-05 15:54:00,1.5426,1.54303,1.54242,1.5429,320200000.0
2005-09-05 15:55:00,1.54278,1.54306,1.54263,1.5428,243500000.0
2005-09-05 15:56:00,1.5427,1.54306,1.54259,1.54275,509400001.0
2005-09-05 15:57:00,1.54265,1.54307,1.54248,1.54273,425000001.0
2005-09-05 15:58:00,1.5427,1.54323,1.5426,1.54309,399600004.0
2005-09-05 15:59:00,1.54275,1.54314,1.54261,1.54282,429000005.0
2005-09-05 16:00:00,1.54287,1.54309,1.54272,1.54293,409199998.0
2005-09-05 16:01:00,1.54272,1.54303,1.54248,1.54248,508299996.0
2005-09-05 16:02:00,1.54285,1.54308,1.54265,1.54279,348600001.0
2005-09-05 16:03:00,1.54302,1.54319,1.54258,1.54317,408000002.0
2005-09-05 16:04:00,1.54322,1.54346,1.5429,1.54317,475199998.0
2005-09-05 16:05:00,1.54319,1.54337,1.54295,1.5433,265200003.0
2005-09-05 16:06:00,1.54319,1.54362,1.54308,1.5435,306200004.0
2005-09-05 16:07:00,1.54338,1.54345,1.54319,1.54328,266500004.0
2005-09-05 16:08:00,1.54302,1.54402,1.54286,1.54399,412600002.0
2005-09-05 16:09:00,1.54345,1.54409,1.54345,1.54395,380799997.0
2005-09-05 16:10:00,1.54373,1.54392,1.54356,1.54392,184200002.0
2005-09-05 16:11:00,1.54387,1.54395,1.54266,1.54317,432699998.0
2005-09-05 16:12:00,1.54302,1.54382,1.54302,1.54328,339799999.0
2005-09-05 16:13:00,1.54289,1.54358,1.54289,1.54327,373000004.0
2005-09-05 16:14:00,1.54321,1.54348,1.543,1.54325,498900005.0
2005-09-05 16:15:00,1.5429,1.54371,1.5429,1.54371,268700000.0
2005-09-05 16:16:00,1.54333,1.54368,1.54285,1.54287,303700002.0
2005-09-05 16:17:00,1.5433,1.54383,1.54315,1.54364,333199997.0
2005-09-05 16:18:00,1.54363,1.54387,1.54309,1.54329,177400002.0
2005-09-05 16:19:00,1.54341,1.54372,1.54327,1.54347,292800001.0
2005-09-05 16:20:00,1.54345,1.54365,1.54337,1.54349,324500002.0
2005-09-05 16:21:00,1.54377,1.54377,1.54314,1.54316,173400002.0
2005-09-05 16:22:00,1.54331,1.54362,1.54321,1.54329,181600003.0
2005-09-05 16:23:00,1.54332,1.54367,1.54319,1.54344,367500005.0
2005-09-05 16:24:00,1.54357,1.54377,1.54315,1.54363,367300000.0
2005-09-05 16:25:00,1.54358,1.54389,1.54331,1.54361,404800002.0
2005-09-05 16:26:00,1.54324,1.54368,1.54301,1.54357,256700001.0
2005-09-05 16:27:00,1.54357,1.54377,1.54316,1.54325,241599997.0
2005-09-05 16:28:00,1.54336,1.54365,1.54326,1.54337,298100003.0
2005-09-05 16:29:00,1.54336,1.54387,1.54326,1.54373,370899992.0
2005-09-05 16:30:00,1.54335,1.54382,1.54317,1.54355,314100002.0
2005-09-05 16:31:00,1.54355,1.54374,1.54335,1.54365,365500001.0
2005-09-05 16:32:00,1.54356,1.54393,1.54356,1.54364,356399999.0
2005-09-05 16:33:00,1.54379,1.54401,1.54361,1.54375,323599997.0
2005-09-05 16:34:00,1.54355,1.54396,1.54355,1.54369,244400002.0
2005-09-05 16:35:00,1.54342,1.54393,1.54335,1.54359,297600003.0
2005-09-05 16:36:00,1.54336,1.54397,1.54336,1.54372,293199999.0
2005-09-05 16:37:00,1.54387,1.54396,1.54364,1.54367,358599999.0
2005-09-05 16:38:00,1.54363,1.54407,1.54357,1.54391,393600000.0
2005-09-05 16:39:00,1.54366,1.54407,1.54345,1.54395,358000002.0
2005-09-05 16:40:00,1.5439,1.54419,1.54369,1.54402,312800000.0
2005-09-05 16:41:00,1.5437,1.54417,1.54355,1.54378,318099997.0
2005-09-05 16:42:00,1.54376,1.54405,1.54362,1.54381,309100003.0
2005-09-05 16:43:00,1.54353,1.54395,1.54344,1.54381,395500004.0
2005-09-05 16:44:00,1.5437,1.54409,1.54361,1.54387,320300002.0
2005-09-05 16:45:00,1.54398,1.54423,1.54381,1.54382,192300002.0
2005-09-05 16:46:00,1.54368,1.54421,1.54359,1.54412,318500005.0
2005-09-05 16:47:00,1.54374,1.54423,1.54366,1.54412,387199996.0
2005-09-05 16:48:00,1.54399,1.54421,1.54376,1.54379,403800000.0
2005-09-05 16:49:00,1.54406,1.54458,1.54383,1.54412,413600002.0
2005-09-05 16:50:00,1.5442,1.54447,1.54419,1.54434,239300001.0
2005-09-05 16:51:00,1.54456,1.54469,1.54407,1.54417,282700000.0
2005-09-05 16:52:00,1.54427,1.5444,1.54397,1.54397,392699997.0
2005-09-05 16:53:00,1.54405,1.54422,1.54383,1.54422,357799998.0
2005-09-05 16:54:00,1.54401,1.54437,1.54384,1.54411,310199998.0
2005-09-05 16:55:00,1.54424,1.54435,1.54393,1.54418,317800000.0
2005-09-05 16:56:00,1.54428,1.54428,1.54381,1.54393,279500002.0
2005-09-05 16:57:00,1.54415,1.54419,1.54367,1.54367,323199998.0
2005-09-05 16:58:00,1.54338,1.54403,1.54338,1.54388,206700001.0
2005-09-05 16:59:00,1.54373,1.54404,1.54347,1.54398,445700000.0
2005-09-05 17:00:00,1.54403,1.54417,1.54313,1.54334,357700000.0
2005-09-05 17:01:00,1.54372,1.54376,1.54314,1.54351,224799999.0
2005-09-05 17:02:00,1.54347,1.5437,1.54316,1.54343,485800004.0
2005-09-05 17:03:00,1.54363,1.54427,1.54337,1.54411,354200001.0
2005-09-05 17:04:00,1.54385,1.54406,1.5436,1.5436,261500004.0
2005-09-05 17:05:00,1.5439,1.54443,1.54369,1.54428,375399999.0
2005-09-05 17:06:00,1.54445,1.54445,1.54388,1.54412,273799998.0
2005-09-05 17:07:00,1.54407,1.54415,1.5436,1.54366,254200002.0
2005-09-05 17:08:00,1.54417,1.54433,1.54344,1.54372,378599999.0
2005-09-05 17:09:00,1.54382,1.54388,1.54317,1.5434,377899999.0
2005-09-05 17:10:00,1.5438,1.54389,1.54334,1.54334,346999996.0
2005-09-05 17:11:00,1.5435,1.54376,1.5433,1.5433,246499999.0
2005-09-05 17:12:00,1.54382,1.54435,1.54328,1.54335,303500005.0
2005-09-05 17:13:00,1.54383,1.54406,1.5436,1.54401,341499998.0
2005-09-05 17:14:00,1.54416,1.54425,1.54365,1.54379,296000000.0
2005-09-05 17:15:00,1.54377,1.54414,1.54368,1.54393,381200003.0
2005-09-05 17:16:00,1.54328,1.54407,1.54328,1.54381,467100006.0
2005-09-05 17:17:00,1.54354,1.54429,1.5434,1.54378,259100001.0
2005-09-05 17:18:00,1.54387,1.544,1.54322,1.54337,434100002.0
2005-09-05 17:19:00,1.54372,1.54374,1.54306,1.54328,400100004.0
2005-09-05 17:20:00,1.54338,1.54349,1.54307,1.54324,315099997.0
2005-09-05 17:21:00,1.54365,1.54372,1.54333,1.54363,349100001.0
2005-09-05 17:22:00,1.54365,1.54377,1.54315,1.54322,283499995.0
2005-09-05 17:23:00,1.5435,1.54359,1.54321,1.54322,317000004.0
2005-09-05 17:24:00,1.54331,1.54346,1.54301,1.54301,441600003.0
2005-09-05 17:25:00,1.54312,1.54329,1.54261,1.54283,303900000.0
2005-09-05 17:26:00,1.5431,1.54327,1.54283,1.54299,296599995.0
2005-09-05 17:27:00,1.543,1.54325,1.54259,1.54281,173599999.0
2005-09-05 17:28:00,1.54291,1.54313,1.54272,1.54285,230899998.0
2005-09-05 17:29:00,1.54276,1.54292,1.54255,1.54275,357900002.0
2005-09-05 17:30:00,1.54267,1.54281,1.54228,1.54238,296500003.0
2005-09-05 17:31:00,1.54256,1.54276,1.54222,1.54249,497200001.0
2005-09-05 17:32:00,1.54267,1.54267,1.54205,1.54205,190499999.0
2005-09-05 17:33:00,1.5425,1.54289,1.54238,1.54289,289099999.0
2005-09-05 17:34:00,1.54258,1.54275,1.54227,1.54246,256499996.0
2005-09-05 17:35:00,1.54269,1.54294,1.54258,1.54286,297699999.0
2005-09-05 17:36:00,1.54227,1.54291,1.54227,1.5429,292800005.0
2005-09-05 17:37:00,1.54277,1.54345,1.54277,1.54337,264800001.0
2005-09-05 17:38:00,1.54291,1.54325,1.54291,1.54307,423400000.0
2005-09-05 17:39:00,1.54268,1.54332,1.54265,1.54317,253700000.0
2005-09-05 17:40:00,1.5429,1.54335,1.5429,1.54332,324100006.0
2005-09-05 17:41:00,1.54336,1.5435,1.54298,1.54328,420700007.0
2005-09-05 17:42:00,1.54336,1.54381,1.54328,1.54345,408299997.0
2005-09-05 17:43:00,1.54359,1.54362,1.54269,1.54269,265500005.0
2005-09-05 17:44:00,1.54317,1.54381,1.54317,1.54363,303200001.0
2005-09-05 17:45:00,1.54378,1.54394,1.54333,1.54349,219899998.0
2005-09-05 17:46:00,1.5437,1.54394,1.54344,1.54368,346500000.0
2005-09-05 17:47:00,1.54358,1.54409,1.54358,1.54392,256200001.0
2005-09-05 17:48:00,1.5441,1.5442,1.54386,1.54405,410300005.0
2005-09-05 17:49:00,1.54399,1.54426,1.54387,1.54416,336800003.0
2005-09-05 17:50:00,1.54389,1.54419,1.54365,1.54379,407600005.0
2005-09-05 17:51:00,1.54402,1.54407,1.54351,1.54401,308900003.0
2005-09-05 17:52:00,1.54376,1.54415,1.54344,1.54355,262500002.0
2005-09-05 17:53:00,1.54395,1.54413,1.54369,1.54369,460699994.0
2005-09-05 17:54:00,1.54355,1.54413,1.54351,1.54393,305900001.0
2005-09-05 17:55:00,1.54383,1.54446,1.54372,1.54418,336899996.0
2005-09-05 17:56:00,1.54389,1.54409,1.54362,1.54394,217900000.0
2005-09-05 17:57:00,1.54387,1.54395,1.54356,1.54364,275900005.0
2005-09-05 17:58:00,1.54388,1.5441,1.5436,1.54379,285600002.0
2005-09-05 17:59:00,1.5441,1.54412,1.54367,1.54377,340000003.0
2005-09-05 18:00:00,1.54422,1.54429,1.54363,1.54369,282599999.0
2005-09-05 18:01:00,1.5442,1.5444,1.5442,1.5444,1810900014.0
2005-09-05 18:02:00,1.5442,1.5444,1.5442,1.5444,1810900014.0
2005-09-05 18:03:00,1.5442,1.5444,1.5442,1.5444,1810900014.0
2005-09-05 18:04:00,1.5444,1.5444,1.5442,1.5442,1810900014.0
2005-09-05 18:05:00,1.5442,1.5442,1.5442,1.5442,1810900014.0
2005-09-05 18:07:00,1.5442,1.5442,1.5442,1.5442,1810900014.0
2005-09-05 18:08:00,1.5442,1.5442,1.5442,1.5442,1810900014.0
2005-09-05 18:09:00,1.54395,1.54415,1.54375,1.54407,1810900014.0
2005-09-05 18:10:00,1.5442,1.5442,1.5442,1.5442,1411000006.0
2005-09-05 18:11:00,1.5439,1.54423,1.54335,1.54412,1411000006.0
2005-09-05 18:12:00,1.54396,1.54437,1.54379,1.54398,1522200002.0
2005-09-05 18:13:00,1.54421,1.54428,1.54358,1.54358,1362799997.0
2005-09-05 18:15:00,1.54394,1.54428,1.54379,1.5441,899100000.0
2005-09-05 18:17:00,1.54394,1.54407,1.54369,1.54398,2009599996.0
2005-09-05 18:18:00,1.54381,1.54425,1.54367,1.54398,965900006.0
2005-09-05 18:19:00,1.54367,1.54408,1.54344,1.54382,1909300008.0
2005-09-05 18:20:00,1.54393,1.54407,1.54358,1.54391,1884899995.0
2005-09-05 18:21:00,1.5441,1.54431,1.54382,1.54409,878400002.0
2005-09-05 18:22:00,1.54391,1.54425,1.54349,1.5438,673200004.0
2005-09-05 18:23:00,1.5444,1.5444,1.5444,1.5444,1128400009.0
2005-09-05 18:25:00,1.5444,1.5444,1.5442,1.5444,1128400009.0
2005-09-05 18:26:00,1.5442,1.5446,1.5442,1.5444,1128400009.0
2005-09-05 18:27:00,1.54433,1.54441,1.54393,1.5441,1128400009.0
2005-09-05 18:28:00,1.54441,1.54456,1.54378,1.54407,2064400007.0
2005-09-05 18:29:00,1.54448,1.54461,1.54397,1.54434,1842800014.0
2005-09-05 18:30:00,1.54439,1.54442,1.54372,1.54408,1186599997.0
2005-09-05 18:31:00,1.5442,1.54444,1.5438,1.54432,1113399999.0
2005-09-05 18:32:00,1.54436,1.54472,1.54425,1.54445,1360799999.0
2005-09-05 18:33:00,1.5448,1.5448,1.5446,1.5446,1999700001.0
2005-09-05 18:34:00,1.5448,1.5448,1.5446,1.5446,1999700001.0
2005-09-05 18:35:00,1.54449,1.54484,1.54414,1.54454,1999700001.0
2005-09-05 18:36:00,1.54463,1.5448,1.54415,1.54444,1329400000.0
2005-09-05 18:37:00,1.5448,1.5448,1.5448,1.5448,1462300007.0
2005-09-05 18:38:00,1.54441,1.54479,1.54414,1.54441,1462300007.0
2005-09-05 18:39:00,1.54461,1.54489,1.54434,1.54444,1974600007.0
2005-09-05 18:40:00,1.54447,1.54482,1.54419,1.54435,2139800010.0
2005-09-05 18:41:00,1.54451,1.5447,1.54401,1.54414,771699997.0
2005-09-05 18:42:00,1.54439,1.54454,1.54402,1.5444,1199400006.0
2005-09-05 18:43:00,1.5445,1.54464,1.54428,1.54435,567099998.0
2005-09-05 18:44:00,1.54457,1.54483,1.54432,1.54457,812599999.0
2005-09-05 18:45:00,1.54472,1.5448,1.54418,1.54436,603000000.0
2005-09-05 18:46:00,1.54445,1.54512,1.54442,1.5447,341399998.0
2005-09-05 18:47:00,1.54456,1.54508,1.54453,1.54482,328200001.0
2005-09-05 18:48:00,1.54473,1.54508,1.54441,1.54467,1460000014.0
2005-09-05 18:49:00,1.54462,1.54495,1.54455,1.5449,312099998.0
2005-09-05 18:50:00,1.54445,1.54496,1.54439,1.54478,723000001.0
2005-09-05 18:51:00,1.54463,1.54511,1.54443,1.54455,1439300006.0
2005-09-05 18:52:00,1.5447,1.54515,1.54428,1.54486,1608500008.0
2005-09-05 18:53:00,1.54474,1.54497,1.54417,1.54472,1072399999.0
2005-09-05 18:54:00,1.54465,1.54501,1.54421,1.5447,880600007.0
2005-09-05 18:55:00,1.54486,1.54514,1.54444,1.54464,1652500010.0
2005-09-05 18:56:00,1.54492,1.54527,1.54446,1.54495,692300004.0
2005-09-05 18:57:00,1.54497,1.54523,1.5446,1.54485,856300004.0
2005-09-05 18:58:00,1.54468,1.54514,1.54446,1.545,1048100004.0
2005-09-05 18:59:00,1.54482,1.54516,1.5446,1.54488,1999400017.0
2005-09-05 19:00:00,1.54458,1.54516,1.54439,1.54511,548500003.0
2005-09-05 19:01:00,1.54484,1.54505,1.54465,1.54496,469500003.0
2005-09-05 19:02:00,1.54461,1.54519,1.54461,1.54492,813400005.0
2005-09-05 19:03:00,1.54488,1.54503,1.54439,1.54466,532700003.0
2005-09-05 19:04:00,1.54475,1.54493,1.54426,1.54447,398100004.0
2005-09-05 19:05:00,1.54451,1.54489,1.54422,1.54443,863299995.0
2005-09-05 19:06:00,1.54447,1.54478,1.5441,1.54447,2021999997.0
2005-09-05 19:07:00,1.5443,1.54483,1.54388,1.54476,830900000.0
2005-09-05 19:08:00,1.54537,1.54556,1.54387,1.54405,1523699997.0
2005-09-05 19:09:00,1.54394,1.54493,1.54394,1.54461,1491800003.0
2005-09-05 19:10:00,1.54471,1.54512,1.54394,1.54447,897499997.0
2005-09-05 19:11:00,1.54418,1.54486,1.54376,1.54404,1149300005.0
2005-09-05 19:12:00,1.5437,1.54443,1.54348,1.54374,796799995.0
2005-09-05 19:13:00,1.54405,1.54423,1.54365,1.54384,555299998.0
2005-09-05 19:14:00,1.54407,1.54416,1.54384,1.54405,282100001.0
2005-09-05 19:15:00,1.5442,1.54452,1.54394,1.54443,1119699998.0
2005-09-05 19:16:00,1.54407,1.54442,1.54375,1.54384,508000008.0
2005-09-05 19:17:00,1.54406,1.54438,1.54382,1.54415,904600008.0
2005-09-05 19:18:00,1.54393,1.54414,1.54308,1.54404,570000002.0
2005-09-05 19:19:00,1.54381,1.54402,1.54314,1.54319,1030000001.0
2005-09-05 19:20:00,1.5426,1.54398,1.54233,1.54351,1027399997.0
2005-09-05 19:21:00,1.54363,1.54435,1.54346,1.54377,963600006.0
2005-09-05 19:22:00,1.54377,1.54391,1.54363,1.54366,350199997.0
2005-09-05 19:23:00,1.54375,1.54397,1.54332,1.54332,747700006.0
2005-09-05 19:24:00,1.54327,1.54387,1.54307,1.54358,515899996.0
2005-09-05 19:25:00,1.54352,1.54377,1.54307,1.5434,994099991.0
2005-09-05 19:26:00,1.54357,1.5439,1.54317,1.54319,1007300010.0
2005-09-05 19:27:00,1.54329,1.5437,1.54308,1.54345,1317500003.0
2005-09-05 19:28:00,1.54322,1.54411,1.54322,1.54334,574300002.0
2005-09-05 19:29:00,1.54348,1.54382,1.5433,1.5433,822300003.0
2005-09-05 19:30:00,1.5438,1.5438,1.5436,1.5436,1554099998.0
2005-09-05 19:31:00,1.5436,1.54371,1.54311,1.54336,1554099998.0
2005-09-05 19:32:00,1.54312,1.54372,1.54306,1.54344,816700013.0
2005-09-05 19:33:00,1.54348,1.54362,1.54325,1.54337,841800001.0
2005-09-05 19:34:00,1.54335,1.54382,1.54286,1.54341,1671800011.0
2005-09-05 19:35:00,1.54321,1.54356,1.54285,1.54356,882999998.0
2005-09-05 19:36:00,1.54355,1.54372,1.54292,1.54309,636000004.0
2005-09-05 19:37:00,1.54335,1.54345,1.54294,1.54306,358600001.0
2005-09-05 19:38:00,1.54297,1.54343,1.54284,1.5433,943699994.0
2005-09-05 19:39:00,1.54325,1.54343,1.54262,1.54291,1326599995.0
2005-09-05 19:40:00,1.54251,1.54427,1.54251,1.54316,489600003.0
2005-09-05 19:41:00,1.54312,1.54334,1.54288,1.54334,480600003.0
2005-09-05 19:42:00,1.54319,1.54343,1.5428,1.54313,509999998.0
2005-09-05 19:43:00,1.54319,1.5438,1.54307,1.54336,298700000.0
2005-09-05 19:44:00,1.54333,1.54349,1.54297,1.54307,863700004.0
2005-09-05 19:45:00,1.54318,1.54343,1.54306,1.54329,334700002.0
2005-09-05 19:46:00,1.54325,1.54351,1.54313,1.54316,648499998.0
2005-09-05 19:47:00,1.54322,1.5436,1.54311,1.54348,252600002.0
2005-09-05 19:48:00,1.54338,1.54362,1.543,1.54307,686499997.0
2005-09-05 19:49:00,1.54305,1.5435,1.54297,1.5431,1590400005.0
2005-09-05 19:50:00,1.54307,1.54337,1.54301,1.5433,209099995.0
2005-09-05 19:51:00,1.5431,1.54329,1.54295,1.54313,592599996.0
2005-09-05 19:52:00,1.54303,1.54322,1.5429,1.54309,402200010.0
2005-09-05 19:53:00,1.54306,1.54341,1.54291,1.54293,478600000.0
2005-09-05 19:54:00,1.54298,1.54326,1.54296,1.54312,309599998.0
2005-09-05 19:55:00,1.54317,1.54337,1.54283,1.54283,659000002.0
2005-09-05 19:56:00,1.54267,1.54338,1.54267,1.5433,1171800010.0
2005-09-05 19:57:00,1.54333,1.54364,1.54317,1.54329,1723500013.0
2005-09-05 19:58:00,1.54334,1.54352,1.5432,1.54325,1857200013.0
2005-09-05 19:59:00,1.54337,1.54373,1.54312,1.5432,1204400007.0
2005-09-05 20:00:00,1.54343,1.54344,1.54323,1.5433,635400004.0
2005-09-05 20:01:00,1.54327,1.54345,1.54304,1.54321,461699999.0
2005-09-05 20:02:00,1.54302,1.54328,1.54299,1.54313,412200000.0
2005-09-05 20:03:00,1.5431,1.54329,1.54309,1.54312,328600002.0
2005-09-05 20:04:00,1.54326,1.54349,1.54314,1.5434,303899999.0
2005-09-05 20:05:00,1.54314,1.54332,1.54301,1.54331,462299998.0
2005-09-05 20:06:00,1.5433,1.54365,1.54326,1.54348,363200001.0
2005-09-05 20:07:00,1.54331,1.54349,1.54329,1.5433,521099995.0
2005-09-05 20:08:00,1.54334,1.5434,1.54312,1.54312,1489800006.0
2005-09-05 20:09:00,1.54327,1.54334,1.54307,1.54317,277900001.0
2005-09-05 20:10:00,1.54342,1.54345,1.54317,1.54317,392199999.0
2005-09-05 20:11:00,1.54314,1.54334,1.54307,1.54318,812200002.0
2005-09-05 20:12:00,1.54294,1.54324,1.54293,1.54293,260000000.0
2005-09-05 20:13:00,1.54304,1.54368,1.54267,1.54304,1654999996.0
2005-09-05 20:14:00,1.54304,1.54333,1.54283,1.54287,484000003.0
2005-09-05 20:15:00,1.54294,1.54367,1.54289,1.54333,1129099994.0
2005-09-05 20:16:00,1.54336,1.54357,1.54311,1.5433,1435099998.0
2005-09-05 20:17:00,1.54355,1.54364,1.54303,1.54325,396399998.0
2005-09-05 20:18:00,1.54332,1.54375,1.54327,1.54346,298300000.0
2005-09-05 20:21:00,1.54341,1.54355,1.54325,1.54353,613499996.0
2005-09-05 20:22:00,1.54314,1.54367,1.5428,1.5433,795300000.0
2005-09-05 20:23:00,1.54312,1.54357,1.54296,1.54339,1082000000.0
2005-09-05 20:24:00,1.54317,1.54363,1.54299,1.54335,451699999.0
2005-09-05 20:25:00,1.54354,1.54389,1.54291,1.54339,785000008.0
2005-09-05 20:26:00,1.54397,1.5441,1.54349,1.54356,362500007.0
2005-09-05 20:27:00,1.54309,1.54383,1.54306,1.54363,709200004.0
2005-09-05 20:29:00,1.54362,1.54377,1.54315,1.54345,1894100010.0
2005-09-05 20:30:00,1.5438,1.544,1.5438,1.544,584200005.0
2005-09-05 20:33:00,1.54337,1.54371,1.54337,1.54355,584200005.0
2005-09-05 20:34:00,1.54354,1.54377,1.54288,1.54301,319800002.0
2005-09-05 20:35:00,1.54314,1.54372,1.54307,1.54357,534300006.0
2005-09-05 20:36:00,1.54327,1.54357,1.54275,1.54321,599700002.0
2005-09-05 20:37:00,1.5431,1.54347,1.54277,1.54311,960999997.0
2005-09-05 20:38:00,1.54296,1.54355,1.54281,1.54341,1699800009.0
2005-09-05 20:39:00,1.5432,1.54369,1.54284,1.54301,1387300007.0
2005-09-05 20:40:00,1.54309,1.54369,1.543,1.54342,1471300012.0
2005-09-05 20:41:00,1.54358,1.54358,1.54305,1.5432,572100001.0
2005-09-05 20:42:00,1.54353,1.54373,1.54305,1.54324,342700005.0
2005-09-05 20:43:00,1.54334,1.54368,1.54291,1.54341,798700001.0
2005-09-05 20:44:00,1.54317,1.5436,1.54302,1.54311,1361700003.0
2005-09-05 20:45:00,1.54328,1.54339,1.54284,1.54318,916299999.0
2005-09-05 20:46:00,1.54336,1.54345,1.54288,1.54319,330100003.0
2005-09-05 20:47:00,1.54322,1.54358,1.54284,1.54342,683199995.0
2005-09-05 20:48:00,1.54352,1.54356,1.54289,1.54318,1566200001.0
2005-09-05 20:49:00,1.54313,1.54377,1.5428,1.54337,872400002.0
2005-09-05 20:51:00,1.54317,1.54337,1.54294,1.54294,278800005.0
2005-09-05 20:52:00,1.54252,1.54336,1.54237,1.54336,1648900015.0
2005-09-05 20:53:00,1.54337,1.54349,1.54306,1.54312,1455000002.0
2005-09-05 20:54:00,1.54315,1.5433,1.54287,1.54287,796100001.0
2005-09-05 20:55:00,1.54289,1.54366,1.54284,1.54315,477500003.0
2005-09-05 21:02:00,1.54298,1.54351,1.54269,1.54334,1231600003.0
2005-09-05 21:03:00,1.54342,1.54357,1.54328,1.54332,1409399999.0
2005-09-05 21:04:00,1.54345,1.54351,1.54323,1.54333,177299998.0
2005-09-05 21:05:00,1.54343,1.54357,1.54321,1.54339,812600000.0
2005-09-05 21:06:00,1.54321,1.54387,1.54321,1.54359,455899996.0
2005-09-05 21:07:00,1.54342,1.54357,1.54329,1.54332,634400004.0
2005-09-05 21:08:00,1.54337,1.54348,1.54319,1.54339,377200000.0
2005-09-05 21:09:00,1.54319,1.54351,1.54315,1.54345,490900007.0
2005-09-05 21:10:00,1.54322,1.54356,1.54307,1.54336,919100000.0
2005-09-05 21:11:00,1.54342,1.54358,1.54331,1.54339,737499997.0
2005-09-05 21:12:00,1.54332,1.54341,1.54312,1.54322,346200001.0
2005-09-05 21:13:00,1.54322,1.5435,1.54314,1.54328,1337700000.0
2005-09-05 21:14:00,1.54329,1.54344,1.54305,1.54329,718000007.0
2005-09-05 21:15:00,1.54322,1.54346,1.54311,1.54325,855799999.0
2005-09-05 21:16:00,1.54319,1.54341,1.54288,1.54292,683600004.0
2005-09-05 21:17:00,1.5434,1.54355,1.54309,1.54332,1532400006.0
2005-09-05 21:18:00,1.54338,1.54364,1.54301,1.54301,619000004.0
2005-09-05 21:19:00,1.54318,1.54353,1.54305,1.54346,455900003.0
2005-09-05 21:22:00,1.54333,1.54358,1.54317,1.5435,1724800005.0
2005-09-05 21:23:00,1.54343,1.54359,1.54323,1.54336,1238199996.0
2005-09-05 21:24:00,1.54333,1.54365,1.54333,1.54345,635100005.0
2005-09-05 21:25:00,1.54346,1.54376,1.5432,1.54322,1265700008.0
2005-09-05 21:26:00,1.54321,1.54353,1.54291,1.54323,456400001.0
2005-09-05 21:27:00,1.54322,1.54372,1.54301,1.54347,522200004.0
2005-09-05 21:28:00,1.54342,1.54373,1.5431,1.54342,639400004.0
2005-09-05 21:29:00,1.54324,1.54368,1.5432,1.5436,435099994.0
2005-09-05 21:30:00,1.54324,1.54347,1.54309,1.54309,434299998.0
2005-09-05 21:31:00,1.54313,1.5435,1.54292,1.54311,607600000.0
2005-09-05 21:33:00,1.54337,1.54347,1.54312,1.54345,405099997.0
2005-09-05 21:34:00,1.54347,1.54373,1.54306,1.54338,1145900011.0
2005-09-05 21:35:00,1.54348,1.54362,1.54323,1.54326,861900007.0
2005-09-05 21:36:00,1.54335,1.54361,1.54333,1.54356,148799999.0
2005-09-05 21:37:00,1.54337,1.54378,1.54322,1.54358,374300001.0
2005-09-05 21:38:00,1.54357,1.54373,1.54339,1.54339,356200001.0
2005-09-05 21:39:00,1.54334,1.54356,1.54323,1.54336,288399996.0
2005-09-05 21:40:00,1.54356,1.54365,1.54337,1.54337,546899995.0
2005-09-05 21:41:00,1.5432,1.54345,1.54295,1.54345,498200004.0
2005-09-05 21:42:00,1.54308,1.54349,1.54299,1.54315,400700003.0
2005-09-05 21:43:00,1.54333,1.54359,1.54333,1.5435,1119699996.0
2005-09-05 21:44:00,1.54345,1.5437,1.54306,1.54341,1332799989.0
2005-09-05 21:45:00,1.54334,1.54374,1.54331,1.54353,699699999.0
2005-09-05 21:46:00,1.54347,1.54384,1.54301,1.54368,1113899991.0
2005-09-05 21:47:00,1.54355,1.54396,1.54303,1.5433,1231000002.0
2005-09-05 21:48:00,1.543,1.54354,1.54296,1.54319,563100005.0
2005-09-05 21:49:00,1.54327,1.54382,1.54298,1.54318,937900000.0
2005-09-05 21:50:00,1.54323,1.5434,1.543,1.54326,264000000.0
2005-09-05 21:51:00,1.54331,1.54349,1.5428,1.5432,554699996.0
2005-09-05 21:52:00,1.54325,1.54351,1.54283,1.54318,1510299995.0
2005-09-05 21:53:00,1.54334,1.54345,1.54308,1.54315,492800003.0
2005-09-05 21:54:00,1.54294,1.54326,1.5429,1.5432,276900000.0
2005-09-05 21:55:00,1.54334,1.54357,1.54295,1.54303,643000002.0
2005-09-05 21:56:00,1.54311,1.5435,1.5431,1.54331,530699997.0
2005-09-05 21:57:00,1.54338,1.54347,1.54299,1.54299,441599994.0
2005-09-05 21:58:00,1.54304,1.54362,1.54303,1.54324,765100001.0
2005-09-05 21:59:00,1.54317,1.54354,1.54306,1.54332,1167000005.0
2005-09-05 22:00:00,1.54342,1.54386,1.54307,1.54371,653700003.0
2005-09-05 22:01:00,1.54368,1.54368,1.54334,1.5434,288000002.0
2005-09-05 22:02:00,1.5435,1.54387,1.54306,1.54344,1169900002.0
2005-09-05 22:03:00,1.54365,1.54374,1.54326,1.54352,414600001.0
2005-09-05 22:04:00,1.54358,1.54377,1.54324,1.54344,862300013.0
2005-09-05 22:05:00,1.54359,1.54397,1.54355,1.54395,286500002.0
2005-09-05 22:06:00,1.54393,1.54406,1.54351,1.54383,552299996.0
2005-09-05 22:07:00,1.5436,1.5438,1.54342,1.54363,379500004.0
2005-09-05 22:08:00,1.54328,1.54365,1.5432,1.54365,471300001.0
2005-09-05 22:09:00,1.54352,1.5436,1.54324,1.54345,413699998.0
2005-09-05 22:10:00,1.54341,1.54384,1.54341,1.54356,278300001.0
2005-09-05 22:11:00,1.54338,1.54366,1.54325,1.54359,285800004.0
2005-09-05 22:12:00,1.54359,1.54398,1.54327,1.5439,669599998.0
2005-09-05 22:13:00,1.5438,1.54405,1.54348,1.54358,432799999.0
2005-09-05 22:14:00,1.54381,1.54395,1.54342,1.54345,410900001.0
2005-09-05 22:15:00,1.54336,1.54384,1.54306,1.54337,673300000.0
2005-09-05 22:16:00,1.54379,1.54379,1.54338,1.54358,430500003.0
2005-09-05 22:17:00,1.54335,1.54377,1.54328,1.54377,525999998.0
2005-09-05 22:18:00,1.54358,1.54358,1.54307,1.54307,322200004.0
2005-09-05 22:19:00,1.54332,1.54357,1.54324,1.54357,237500001.0
2005-09-05 22:20:00,1.5437,1.54376,1.54339,1.54348,346400004.0
2005-09-05 22:21:00,1.54385,1.54385,1.54339,1.54344,452500009.0
2005-09-05 22:22:00,1.54336,1.54379,1.54298,1.54368,786700008.0
2005-09-05 22:23:00,1.54362,1.54376,1.54334,1.5437,253200002.0
2005-09-05 22:24:00,1.54329,1.54379,1.54329,1.54369,231800001.0
2005-09-05 22:25:00,1.54347,1.54379,1.54325,1.54349,761899998.0
2005-09-05 22:26:00,1.54342,1.54376,1.5432,1.54363,907599997.0
2005-09-05 22:27:00,1.54353,1.5438,1.54305,1.54322,262199998.0
2005-09-05 22:28:00,1.54342,1.54389,1.54318,1.54334,763300010.0
2005-09-05 22:29:00,1.54347,1.54395,1.54328,1.54375,969500002.0
2005-09-05 22:30:00,1.54377,1.54405,1.5435,1.54375,861100002.0
2005-09-05 22:31:00,1.54358,1.54376,1.5431,1.54376,384000001.0
2005-09-05 22:32:00,1.5436,1.54392,1.54352,1.54362,401399997.0
2005-09-05 22:33:00,1.54377,1.54401,1.54359,1.54362,432500001.0
2005-09-05 22:34:00,1.54372,1.54394,1.54348,1.54368,390199997.0
2005-09-05 22:35:00,1.54368,1.54393,1.5435,1.54384,417700006.0
2005-09-05 22:36:00,1.54382,1.54405,1.54367,1.54388,659600002.0
2005-09-05 22:37:00,1.54366,1.54384,1.54336,1.54369,434900003.0
2005-09-05 22:38:00,1.5435,1.54383,1.54335,1.54383,470799996.0
2005-09-05 22:39:00,1.5435,1.54393,1.5433,1.54373,585899998.0
2005-09-05 22:40:00,1.54391,1.54409,1.54363,1.54384,667899999.0
2005-09-05 22:41:00,1.54371,1.54394,1.54335,1.5434,518300003.0
2005-09-05 22:42:00,1.54373,1.54404,1.54345,1.54353,719000003.0
2005-09-05 22:43:00,1.54352,1.54411,1.54314,1.54386,1044500002.0
2005-09-05 22:44:00,1.54362,1.54467,1.54352,1.54428,285399999.0
2005-09-05 22:45:00,1.54429,1.54462,1.54402,1.54438,439400004.0
2005-09-05 22:46:00,1.54393,1.54435,1.54383,1.54429,314700002.0
2005-09-05 22:47:00,1.54427,1.54427,1.54363,1.54376,265499996.0
2005-09-05 22:48:00,1.54437,1.54438,1.54385,1.54392,292900000.0
2005-09-05 22:49:00,1.544,1.5443,1.5438,1.54392,746100004.0
2005-09-05 22:50:00,1.54403,1.54416,1.54377,1.54377,258099997.0
2005-09-05 22:51:00,1.54371,1.54448,1.54371,1.54405,465300000.0
2005-09-05 22:52:00,1.54409,1.54429,1.54381,1.54404,412499999.0
2005-09-05 22:53:00,1.54413,1.54435,1.54381,1.54394,241399999.0
2005-09-05 22:54:00,1.54442,1.54442,1.54383,1.54383,354600004.0
2005-09-05 22:55:00,1.54413,1.54439,1.54402,1.54415,332100003.0
2005-09-05 22:56:00,1.54419,1.5445,1.54415,1.54433,438800000.0
2005-09-05 22:57:00,1.54412,1.54438,1.544,1.5441,369399999.0
2005-09-05 22:58:00,1.54396,1.54432,1.54396,1.5441,294500000.0
2005-09-05 22:59:00,1.5439,1.54416,1.54365,1.54392,452299999.0
2005-09-05 23:00:00,1.54369,1.54438,1.54369,1.54402,314700003.0
2005-09-05 23:01:00,1.54427,1.5444,1.5438,1.54393,359600001.0
2005-09-05 23:02:00,1.54402,1.54423,1.54391,1.54421,306099999.0
2005-09-05 23:03:00,1.5442,1.54455,1.54391,1.54441,380400007.0
2005-09-05 23:04:00,1.54421,1.54452,1.54414,1.54448,198099999.0
2005-09-05 23:05:00,1.54459,1.54478,1.54439,1.54447,211000001.0
2005-09-05 23:06:00,1.54424,1.54478,1.54419,1.54462,303699996.0
2005-09-05 23:07:00,1.54472,1.54479,1.54439,1.54439,221400001.0
2005-09-05 23:08:00,1.54438,1.54476,1.54411,1.54476,308299998.0
2005-09-05 23:09:00,1.54468,1.54468,1.54452,1.54453,59299999.0
2005-09-05 23:10:00,1.54465,1.54488,1.54443,1.54447,393800001.0
2005-09-05 23:11:00,1.54455,1.54458,1.54409,1.5443,274899998.0
2005-09-05 23:12:00,1.54443,1.54475,1.54441,1.54456,268400003.0
2005-09-05 23:13:00,1.54448,1.54478,1.54434,1.54463,279800000.0
2005-09-05 23:14:00,1.54416,1.54444,1.54416,1.54436,155200000.0
2005-09-05 23:15:00,1.54443,1.54456,1.54434,1.54443,151000004.0
2005-09-05 23:16:00,1.54448,1.54463,1.5443,1.54459,337800007.0
2005-09-05 23:17:00,1.54453,1.5446,1.54433,1.54453,489799992.0
2005-09-05 23:18:00,1.54477,1.545,1.54464,1.545,323500002.0
2005-09-05 23:19:00,1.54498,1.54498,1.54462,1.54478,186099998.0
2005-09-05 23:20:00,1.54427,1.5445,1.54418,1.54442,238200004.0
2005-09-05 23:21:00,1.54429,1.54452,1.54428,1.54452,220299999.0
2005-09-05 23:22:00,1.54437,1.54437,1.5439,1.5439,155700002.0
2005-09-05 23:23:00,1.54413,1.54466,1.54404,1.5445,268500000.0
2005-09-05 23:24:00,1.54442,1.54459,1.54405,1.5443,359700006.0
2005-09-05 23:25:00,1.54433,1.54486,1.54433,1.54474,307600003.0
2005-09-05 23:26:00,1.54438,1.54468,1.54436,1.54455,267200000.0
2005-09-05 23:27:00,1.54453,1.54496,1.54433,1.5449,134499999.0
2005-09-05 23:28:00,1.54482,1.54492,1.5445,1.54473,301099999.0
2005-09-05 23:29:00,1.5447,1.5447,1.54438,1.54444,239100002.0
2005-09-05 23:30:00,1.54277,1.54404,1.54266,1.54404,198399998.0
2005-09-05 23:31:00,1.54421,1.54475,1.5442,1.54473,356000001.0
2005-09-05 23:32:00,1.54453,1.54464,1.54423,1.5444,357800002.0
2005-09-05 23:33:00,1.54421,1.54435,1.54398,1.54414,342400002.0
2005-09-05 23:34:00,1.54472,1.54475,1.54444,1.54444,201999997.0
2005-09-05 23:35:00,1.54438,1.54442,1.5443,1.5443,155499997.0
2005-09-05 23:36:00,1.54452,1.5446,1.5444,1.54454,335100001.0
2005-09-05 23:37:00,1.54444,1.54456,1.54444,1.54456,102200001.0
2005-09-05 23:38:00,1.5446,1.5446,1.54432,1.54432,166900004.0
2005-09-05 23:39:00,1.54443,1.54443,1.54432,1.54432,152499998.0
2005-09-05 23:40:00,1.54455,1.54467,1.5445,1.54467,189299996.0
2005-09-05 23:41:00,1.54469,1.54473,1.54454,1.54454,301399997.0
2005-09-05 23:42:00,1.54467,1.54479,1.5441,1.5441,230399999.0
2005-09-05 23:43:00,1.54449,1.54458,1.54446,1.54454,24800000.0
2005-09-05 23:44:00,1.54404,1.54448,1.54404,1.54423,286200000.0
2005-09-05 23:45:00,1.54429,1.54451,1.54429,1.54438,268000000.0
2005-09-05 23:46:00,1.54413,1.54451,1.54406,1.54423,325900001.0
2005-09-05 23:47:00,1.54446,1.54446,1.54434,1.54434,78199999.0
2005-09-05 23:48:00,1.54441,1.54451,1.54423,1.54427,217000001.0
2005-09-05 23:49:00,1.54433,1.54454,1.54422,1.54454,350999999.0
2005-09-05 23:50:00,1.54436,1.54462,1.54436,1.54462,154900000.0
2005-09-05 23:51:00,1.54469,1.54478,1.54445,1.54456,444099999.0
2005-09-05 23:52:00,1.54459,1.54459,1.54425,1.54441,183899999.0
2005-09-05 23:53:00,1.54442,1.54462,1.54428,1.54452,187600002.0
2005-09-05 23:54:00,1.54441,1.5445,1.54418,1.54422,281099997.0
2005-09-05 23:55:00,1.54448,1.5446,1.54442,1.54455,92300002.0
2005-09-05 23:56:00,1.54428,1.54479,1.54419,1.54457,402100009.0
2005-09-05 23:57:00,1.54462,1.54462,1.54423,1.54423,208500005.0
2005-09-05 23:58:00,1.5444,1.5447,1.54433,1.54454,362399996.0
2005-09-05 23:59:00,1.5446,1.54465,1.54452,1.54458,82900000.0
2005-09-06 00:00:00,1.54458,1.54475,1.54441,1.5445,381900002.0
2005-09-06 00:01:00,1.54447,1.54463,1.54428,1.54445,362000003.0
2005-09-06 00:02:00,1.54415,1.54448,1.54408,1.54431,245599997.0
2005-09-06 00:03:00,1.54447,1.54455,1.54447,1.54452,87399999.0
2005-09-06 00:04:00,1.54439,1.54455,1.54427,1.5444,100700000.0
2005-09-06 00:05:00,1.54458,1.54458,1.54441,1.54453,134899997.0
2005-09-06 00:06:00,1.54438,1.54459,1.54435,1.54452,399700001.0
2005-09-06 00:07:00,1.54433,1.54455,1.54427,1.54455,360799998.0
2005-09-06 00:08:00,1.54441,1.54456,1.54441,1.54456,89400000.0
2005-09-06 00:09:00,1.54458,1.54465,1.54441,1.54458,136800000.0
2005-09-06 00:10:00,1.54448,1.54451,1.54431,1.54445,435300002.0
2005-09-06 00:11:00,1.54461,1.54461,1.54441,1.54442,312999999.0
2005-09-06 00:12:00,1.544,1.54443,1.544,1.54443,256399999.0
2005-09-06 00:13:00,1.5444,1.54469,1.54435,1.54452,289200000.0
2005-09-06 00:14:00,1.54441,1.54451,1.54428,1.54433,352000001.0
2005-09-06 00:15:00,1.54432,1.54447,1.54427,1.54437,194199998.0
2005-09-06 00:16:00,1.54414,1.54434,1.54414,1.54434,46500000.0
2005-09-06 00:17:00,1.54444,1.54462,1.54432,1.54458,284099998.0
2005-09-06 00:18:00,1.54419,1.54441,1.54419,1.54419,277700001.0
2005-09-06 00:19:00,1.54452,1.54462,1.54436,1.54456,232500002.0
2005-09-06 00:20:00,1.54465,1.54467,1.54438,1.54452,294400000.0
2005-09-06 00:21:00,1.54411,1.54442,1.544,1.54418,282000004.0
2005-09-06 00:22:00,1.54452,1.54458,1.54433,1.54443,217800000.0
2005-09-06 00:23:00,1.54437,1.54442,1.54401,1.54401,271900004.0
2005-09-06 00:24:00,1.54456,1.54456,1.54417,1.54417,207600002.0
2005-09-06 00:25:00,1.54443,1.54461,1.54432,1.54452,289900000.0
2005-09-06 00:26:00,1.54421,1.54435,1.544,1.54411,369099997.0
2005-09-06 00:27:00,1.54456,1.54456,1.5443,1.5443,85099998.0
2005-09-06 00:28:00,1.54443,1.54462,1.5444,1.54447,292999999.0
2005-09-06 00:29:00,1.5445,1.5446,1.5445,1.5446,59899999.0
2005-09-06 00:30:00,1.54465,1.54465,1.54446,1.5446,289300003.0
2005-09-06 00:31:00,1.54447,1.5446,1.54437,1.54458,300700003.0
2005-09-06 00:32:00,1.54385,1.54442,1.54382,1.54385,470600002.0
2005-09-06 00:33:00,1.5446,1.54465,1.54448,1.54451,167900000.0
2005-09-06 00:34:00,1.54448,1.54467,1.54444,1.5446,526400006.0
2005-09-06 00:35:00,1.54434,1.54469,1.54401,1.54431,263400003.0
2005-09-06 00:36:00,1.54448,1.54462,1.54448,1.54456,234699999.0
2005-09-06 00:37:00,1.5441,1.54437,1.54395,1.54425,275099997.0
2005-09-06 00:38:00,1.54464,1.54464,1.54438,1.54438,262100000.0
2005-09-06 00:39:00,1.54442,1.5446,1.54435,1.5446,176500002.0
2005-09-06 00:40:00,1.54457,1.54457,1.544,1.54413,328500002.0
2005-09-06 00:41:00,1.54443,1.54462,1.54421,1.54431,290000005.0
2005-09-06 00:42:00,1.5442,1.5444,1.54417,1.54428,510699994.0
2005-09-06 00:43:00,1.54428,1.54445,1.54418,1.54445,361100006.0
2005-09-06 00:44:00,1.54432,1.54439,1.54395,1.5443,168200000.0
2005-09-06 00:45:00,1.54438,1.5445,1.54421,1.54432,164899999.0
2005-09-06 00:46:00,1.54422,1.54442,1.54422,1.54432,354600003.0
2005-09-06 00:47:00,1.54425,1.54429,1.54379,1.54379,396899997.0
2005-09-06 00:48:00,1.54411,1.54422,1.54389,1.54404,315699999.0
2005-09-06 00:49:00,1.54418,1.54439,1.54418,1.54432,290700001.0
2005-09-06 00:50:00,1.5442,1.54442,1.54389,1.54393,306400001.0
2005-09-06 00:51:00,1.54407,1.54436,1.54407,1.54419,148599999.0
2005-09-06 00:52:00,1.54388,1.54432,1.54388,1.54418,363400001.0
2005-09-06 00:53:00,1.54413,1.54429,1.54406,1.5441,391300002.0
2005-09-06 00:54:00,1.54398,1.54407,1.54381,1.54395,318600000.0
2005-09-06 00:55:00,1.54417,1.54437,1.54417,1.54437,272300002.0
2005-09-06 00:56:00,1.54446,1.54471,1.54425,1.54425,400099997.0
2005-09-06 00:57:00,1.54429,1.5444,1.54413,1.54422,415400008.0
2005-09-06 00:58:00,1.5443,1.54445,1.54415,1.54436,163000000.0
2005-09-06 00:59:00,1.54423,1.54445,1.54417,1.54432,334000002.0
2005-09-06 01:00:00,1.5444,1.54445,1.54424,1.5443,253699998.0
2005-09-06 01:01:00,1.5444,1.54445,1.54422,1.5443,262900006.0
2005-09-06 01:02:00,1.54414,1.54441,1.5441,1.54413,438599998.0
2005-09-06 01:03:00,1.54431,1.54453,1.54428,1.54441,189300000.0
2005-09-06 01:04:00,1.54441,1.54446,1.54414,1.54419,391500002.0
2005-09-06 01:05:00,1.54425,1.54425,1.54404,1.54404,215100001.0
2005-09-06 01:06:00,1.54407,1.54425,1.544,1.54415,332300000.0
2005-09-06 01:07:00,1.5442,1.54432,1.5441,1.54424,259399995.0
2005-09-06 01:08:00,1.5442,1.54432,1.54416,1.54432,222100000.0
2005-09-06 01:09:00,1.54387,1.54428,1.54387,1.54415,178400001.0
2005-09-06 01:10:00,1.54432,1.54432,1.54416,1.54416,356000002.0
2005-09-06 01:11:00,1.5439,1.54427,1.54372,1.54375,341000001.0
2005-09-06 01:12:00,1.54412,1.54429,1.54403,1.54416,326600007.0
2005-09-06 01:13:00,1.54407,1.54424,1.54385,1.54385,266200002.0
2005-09-06 01:14:00,1.54411,1.54436,1.54405,1.54436,196300002.0
2005-09-06 01:15:00,1.54437,1.54437,1.54385,1.54385,112000001.0
2005-09-06 01:16:00,1.54384,1.5443,1.54384,1.54401,434400001.0
2005-09-06 01:17:00,1.54378,1.54425,1.54368,1.54368,366599999.0
2005-09-06 01:18:00,1.54401,1.54432,1.54391,1.54394,211200003.0
2005-09-06 01:19:00,1.54411,1.54421,1.54384,1.54386,311399999.0
2005-09-06 01:20:00,1.54413,1.5442,1.54393,1.54415,377100002.0
2005-09-06 01:21:00,1.54422,1.54429,1.54415,1.54423,214200003.0
2005-09-06 01:22:00,1.5441,1.54427,1.54384,1.54422,282899999.0
2005-09-06 01:23:00,1.54421,1.54433,1.54417,1.54417,169999999.0
2005-09-06 01:24:00,1.54418,1.54424,1.54405,1.5441,87899998.0
2005-09-06 01:25:00,1.5442,1.5442,1.544,1.544,41500000.0
2005-09-06 01:26:00,1.54416,1.54423,1.54414,1.54417,124599998.0
2005-09-06 01:27:00,1.5438,1.54405,1.5438,1.544,421699998.0
2005-09-06 01:28:00,1.54402,1.54413,1.54395,1.54405,128200000.0
2005-09-06 01:29:00,1.54387,1.54402,1.54372,1.54382,119000000.0
2005-09-06 01:30:00,1.54387,1.54406,1.54384,1.54406,127800000.0
2005-09-06 01:31:00,1.54404,1.54415,1.54397,1.544,225100001.0
2005-09-06 01:32:00,1.54398,1.54422,1.5438,1.54422,411600002.0
2005-09-06 01:33:00,1.54408,1.54421,1.54396,1.54405,56000001.0
2005-09-06 01:34:00,1.54382,1.54415,1.54369,1.54397,247600000.0
2005-09-06 01:35:00,1.54397,1.54428,1.54397,1.544,246100002.0
2005-09-06 01:36:00,1.54408,1.54427,1.54391,1.54397,113200002.0
2005-09-06 01:37:00,1.54395,1.54403,1.5438,1.54403,395000008.0
2005-09-06 01:38:00,1.54358,1.54397,1.5435,1.54357,441800004.0
2005-09-06 01:39:00,1.54379,1.54407,1.54379,1.54401,221200001.0
2005-09-06 01:40:00,1.5439,1.54403,1.54387,1.54387,111100001.0
2005-09-06 01:41:00,1.54395,1.54395,1.54376,1.54379,353600001.0
2005-09-06 01:42:00,1.54392,1.544,1.54384,1.54385,331099999.0
2005-09-06 01:43:00,1.54388,1.54401,1.54377,1.54377,284500001.0
2005-09-06 01:44:00,1.5438,1.5439,1.54367,1.54372,291999999.0
2005-09-06 01:45:00,1.54343,1.54377,1.54335,1.5435,234400003.0
2005-09-06 01:46:00,1.54376,1.54376,1.54356,1.54372,402699998.0
2005-09-06 01:47:00,1.54376,1.54383,1.54366,1.54373,267500003.0
2005-09-06 01:48:00,1.5438,1.5438,1.5436,1.5436,329100003.0
2005-09-06 01:49:00,1.54352,1.54366,1.5435,1.54357,259400000.0
2005-09-06 01:50:00,1.54362,1.54368,1.54351,1.54355,153300002.0
2005-09-06 01:51:00,1.5436,1.5437,1.5436,1.5437,24000000.0
2005-09-06 01:52:00,1.54365,1.54365,1.5435,1.5435,14400000.0
2005-09-06 01:53:00,1.54373,1.54378,1.54358,1.54362,143699999.0
2005-09-06 01:54:00,1.54345,1.5436,1.54323,1.54337,238699999.0
2005-09-06 01:55:00,1.5437,1.5437,1.54348,1.54358,309600007.0
2005-09-06 01:56:00,1.54365,1.54365,1.5435,1.5435,55900002.0
2005-09-06 01:57:00,1.54378,1.54383,1.54369,1.5438,384900001.0
2005-09-06 01:58:00,1.54368,1.5437,1.54345,1.54345,217700001.0
2005-09-06 01:59:00,1.5436,1.54369,1.54352,1.54363,256199999.0
2005-09-06 02:00:00,1.54367,1.54371,1.5434,1.54359,366500004.0
2005-09-06 02:01:00,1.54364,1.54373,1.54357,1.54361,180000001.0
2005-09-06 02:02:00,1.54355,1.54371,1.5434,1.54362,260299996.0
2005-09-06 02:03:00,1.54346,1.54365,1.54345,1.54365,297799999.0
2005-09-06 02:04:00,1.54367,1.54372,1.54348,1.54362,430100004.0
2005-09-06 02:05:00,1.54363,1.54372,1.54346,1.54346,281900001.0
2005-09-06 02:06:00,1.54362,1.54368,1.54332,1.54346,249299997.0
2005-09-06 02:07:00,1.54358,1.54375,1.54353,1.54371,397100006.0
2005-09-06 02:08:00,1.54362,1.54362,1.54321,1.54321,185300003.0
2005-09-06 02:09:00,1.54341,1.54341,1.54314,1.54324,261800002.0
2005-09-06 02:10:00,1.54334,1.54353,1.54325,1.54339,375200005.0
2005-09-06 02:11:00,1.54332,1.54343,1.54312,1.54324,194700002.0
2005-09-06 02:12:00,1.54332,1.54346,1.54332,1.54346,102200002.0
2005-09-06 02:13:00,1.5433,1.5434,1.5433,1.5434,144800005.0
2005-09-06 02:14:00,1.5434,1.54345,1.54327,1.54338,143700003.0
2005-09-06 02:15:00,1.54328,1.5434,1.54317,1.54332,195300001.0
2005-09-06 02:16:00,1.54337,1.54345,1.54319,1.54345,194999996.0
2005-09-06 02:17:00,1.54331,1.54334,1.54317,1.54323,79100000.0
2005-09-06 02:18:00,1.54321,1.54327,1.54301,1.54314,292400002.0
2005-09-06 02:19:00,1.54317,1.54331,1.54309,1.54314,141100000.0
2005-09-06 02:20:00,1.54303,1.5432,1.54299,1.54309,239300002.0
2005-09-06 02:21:00,1.54298,1.54311,1.54275,1.54281,444000000.0
2005-09-06 02:22:00,1.5429,1.54293,1.54276,1.5428,388400008.0
2005-09-06 02:23:00,1.54283,1.54291,1.54261,1.54266,251800005.0
2005-09-06 02:24:00,1.54264,1.54278,1.54244,1.54269,241600001.0
2005-09-06 02:25:00,1.54253,1.54277,1.54231,1.54277,247000000.0
2005-09-06 02:26:00,1.5429,1.54298,1.54285,1.54293,203699998.0
2005-09-06 02:27:00,1.54298,1.54303,1.54274,1.54288,305300004.0
2005-09-06 02:28:00,1.54275,1.54301,1.54275,1.54292,247600002.0
2005-09-06 02:29:00,1.54296,1.54307,1.54275,1.54293,183499998.0
2005-09-06 02:30:00,1.54257,1.54283,1.54257,1.54272,187099999.0
2005-09-06 02:31:00,1.54252,1.54265,1.5424,1.54259,196800002.0
2005-09-06 02:32:00,1.54251,1.54265,1.54241,1.54258,298699999.0
2005-09-06 02:33:00,1.54267,1.54274,1.54255,1.54263,167600001.0
2005-09-06 02:34:00,1.54272,1.5428,1.54258,1.54271,383499997.0
2005-09-06 02:35:00,1.54272,1.54278,1.54254,1.54272,373600005.0
2005-09-06 02:36:00,1.54262,1.54276,1.54245,1.54249,237299999.0
2005-09-06 02:37:00,1.54254,1.54277,1.54249,1.54265,373799999.0
2005-09-06 02:38:00,1.54243,1.54263,1.54243,1.54251,167600000.0
2005-09-06 02:39:00,1.54256,1.54279,1.54248,1.54248,146399997.0
2005-09-06 02:40:00,1.54272,1.54281,1.54255,1.54267,207899998.0
2005-09-06 02:41:00,1.54254,1.54269,1.54244,1.54248,321100005.0
2005-09-06 02:42:00,1.54257,1.54276,1.54253,1.54276,361499996.0
2005-09-06 02:43:00,1.54275,1.54285,1.54264,1.54283,387199999.0
2005-09-06 02:44:00,1.54274,1.54292,1.54274,1.54292,138200001.0
2005-09-06 02:45:00,1.54288,1.54293,1.54271,1.54283,230799996.0
2005-09-06 02:46:00,1.54288,1.5432,1.54273,1.5432,174700000.0
2005-09-06 02:47:00,1.54311,1.54311,1.54282,1.54289,205400000.0
2005-09-06 02:48:00,1.54281,1.54289,1.54268,1.54269,254900000.0
2005-09-06 02:49:00,1.54272,1.54289,1.54272,1.54276,86300001.0
2005-09-06 02:50:00,1.54278,1.54309,1.54277,1.54299,280399999.0
2005-09-06 02:51:00,1.54317,1.54321,1.54306,1.5431,235800000.0
2005-09-06 02:52:00,1.54301,1.5432,1.543,1.54306,350000001.0
2005-09-06 02:53:00,1.54317,1.54325,1.54304,1.5432,302999996.0
2005-09-06 02:54:00,1.54316,1.54319,1.54307,1.54313,49100000.0
2005-09-06 02:55:00,1.543,1.54329,1.54289,1.54312,437500003.0
2005-09-06 02:56:00,1.54332,1.54336,1.54317,1.54324,219800002.0
2005-09-06 02:57:00,1.54335,1.54335,1.54294,1.54305,191299999.0
2005-09-06 02:58:00,1.54326,1.54361,1.54326,1.54358,265899998.0
2005-09-06 02:59:00,1.54361,1.54364,1.54348,1.54348,444600000.0
2005-09-06 03:00:00,1.54348,1.54355,1.54326,1.54329,376400001.0
2005-09-06 03:01:00,1.54337,1.54358,1.54326,1.54336,439999999.0
2005-09-06 03:02:00,1.54349,1.54351,1.54313,1.54313,207299997.0
2005-09-06 03:03:00,1.5436,1.5436,1.54328,1.54333,262000000.0
2005-09-06 03:04:00,1.54338,1.5435,1.54332,1.54345,147500002.0
2005-09-06 03:05:00,1.54342,1.54349,1.54333,1.54335,145500000.0
2005-09-06 03:06:00,1.54343,1.5435,1.54335,1.54345,340200005.0
2005-09-06 03:07:00,1.54337,1.54362,1.54337,1.54355,162200002.0
2005-09-06 03:08:00,1.54345,1.54355,1.54336,1.54339,408300005.0
2005-09-06 03:09:00,1.54336,1.54348,1.54324,1.54337,84700000.0
2005-09-06 03:10:00,1.5434,1.54345,1.54318,1.54333,269300002.0
2005-09-06 03:11:00,1.54343,1.54363,1.54342,1.5436,305000002.0
2005-09-06 03:12:00,1.54343,1.54356,1.54329,1.54348,424000002.0
2005-09-06 03:13:00,1.54327,1.54343,1.54321,1.54328,200500001.0
2005-09-06 03:14:00,1.54342,1.54361,1.54331,1.54348,212399999.0
2005-09-06 03:15:00,1.54336,1.54351,1.54329,1.54351,85300000.0
2005-09-06 03:16:00,1.54336,1.54354,1.54322,1.54337,238300002.0
2005-09-06 03:17:00,1.54333,1.54363,1.54321,1.54334,342700001.0
2005-09-06 03:18:00,1.5434,1.5435,1.54337,1.5435,233599999.0
2005-09-06 03:19:00,1.54353,1.54363,1.5434,1.54348,178899999.0
2005-09-06 03:20:00,1.54354,1.54368,1.54354,1.54366,190100000.0
2005-09-06 03:21:00,1.5435,1.5436,1.5435,1.5436,3900000.0
2005-09-06 03:22:00,1.54358,1.54373,1.54343,1.54359,177700002.0
2005-09-06 03:23:00,1.5437,1.54373,1.54352,1.54352,131700000.0
2005-09-06 03:24:00,1.54364,1.54381,1.54364,1.54378,350799999.0
2005-09-06 03:25:00,1.5437,1.5437,1.5436,1.5436,14200000.0
2005-09-06 03:26:00,1.54372,1.54397,1.54372,1.54388,124600003.0
2005-09-06 03:27:00,1.54376,1.544,1.54373,1.54382,350200005.0
2005-09-06 03:28:00,1.54397,1.5441,1.54396,1.54399,350799999.0
2005-09-06 03:29:00,1.54395,1.54407,1.54384,1.54401,39500000.0
2005-09-06 03:30:00,1.54398,1.54398,1.54386,1.54386,89400002.0
2005-09-06 03:31:00,1.54402,1.54402,1.54383,1.54397,231999996.0
2005-09-06 03:32:00,1.54373,1.54398,1.54373,1.54396,222099999.0
2005-09-06 03:33:00,1.54393,1.54393,1.5437,1.54378,234200000.0
2005-09-06 03:34:00,1.54395,1.54395,1.54371,1.54387,514800001.0
2005-09-06 03:35:00,1.54392,1.54399,1.54381,1.54388,343800000.0
2005-09-06 03:36:00,1.54379,1.54394,1.54377,1.54389,262199997.0
2005-09-06 03:37:00,1.54383,1.54392,1.54367,1.54367,265299998.0
2005-09-06 03:38:00,1.54379,1.54379,1.54367,1.54367,130200001.0
2005-09-06 03:39:00,1.54359,1.54378,1.54359,1.54378,61700002.0
2005-09-06 03:40:00,1.5437,1.54382,1.54357,1.54375,350699999.0
2005-09-06 03:41:00,1.54371,1.54378,1.54353,1.54367,308300002.0
2005-09-06 03:42:00,1.54362,1.54375,1.54355,1.54355,364799998.0
2005-09-06 03:43:00,1.54358,1.54363,1.54332,1.54332,407500003.0
2005-09-06 03:44:00,1.54344,1.5437,1.54344,1.5437,62799999.0
2005-09-06 03:45:00,1.54363,1.54375,1.54356,1.5437,347999997.0
2005-09-06 03:46:00,1.54352,1.54371,1.54344,1.54371,172400004.0
2005-09-06 03:47:00,1.54357,1.54375,1.54357,1.54375,80900000.0
2005-09-06 03:48:00,1.54371,1.54371,1.54345,1.54345,76600000.0
2005-09-06 03:49:00,1.54348,1.5437,1.54332,1.54357,330399999.0
2005-09-06 03:50:00,1.54354,1.54372,1.54354,1.54372,146899999.0
2005-09-06 03:51:00,1.5438,1.54395,1.54376,1.5438,142000002.0
2005-09-06 03:52:00,1.54356,1.5437,1.54351,1.54351,139000000.0
2005-09-06 03:53:00,1.5437,1.54375,1.54362,1.54368,49200000.0
2005-09-06 03:54:00,1.54375,1.54375,1.5437,1.5437,16000000.0
2005-09-06 03:55:00,1.54346,1.54379,1.54346,1.54379,187700002.0
2005-09-06 03:56:00,1.5437,1.54385,1.54351,1.54351,293100003.0
2005-09-06 03:57:00,1.54339,1.54362,1.54338,1.54362,67199999.0
2005-09-06 03:58:00,1.54346,1.54363,1.54339,1.54354,201400001.0
2005-09-06 03:59:00,1.54355,1.5436,1.5434,1.54348,381099997.0
2005-09-06 04:00:00,1.54359,1.5436,1.5434,1.5434,245999995.0
2005-09-06 04:01:00,1.54338,1.54353,1.5432,1.54353,276800002.0
2005-09-06 04:02:00,1.54331,1.54354,1.54329,1.54349,280700002.0
2005-09-06 04:03:00,1.5434,1.54359,1.54323,1.54323,336600005.0
2005-09-06 04:04:00,1.54349,1.54358,1.54349,1.54358,48800000.0
2005-09-06 04:05:00,1.54359,1.54363,1.54347,1.54357,328500002.0
2005-09-06 04:06:00,1.54353,1.54369,1.54345,1.54359,244000000.0
2005-09-06 04:07:00,1.54348,1.54365,1.54331,1.54365,308500000.0
2005-09-06 04:08:00,1.54365,1.54373,1.54356,1.54363,222100002.0
2005-09-06 04:09:00,1.54346,1.54361,1.54325,1.54345,230899998.0
2005-09-06 04:10:00,1.5436,1.54365,1.5435,1.54358,103400002.0
2005-09-06 04:11:00,1.54362,1.54365,1.54295,1.54295,452900001.0
2005-09-06 04:12:00,1.54345,1.54357,1.54345,1.54353,107800001.0
2005-09-06 04:13:00,1.5434,1.54353,1.54296,1.54315,433600004.0
2005-09-06 04:14:00,1.54351,1.54351,1.54334,1.54341,129700002.0
2005-09-06 04:15:00,1.5434,1.54345,1.5434,1.54345,108600002.0
2005-09-06 04:16:00,1.54335,1.54353,1.54325,1.54342,344299999.0
2005-09-06 04:17:00,1.54344,1.5436,1.54322,1.54339,345200003.0
2005-09-06 04:18:00,1.54336,1.54339,1.54327,1.54333,111399999.0
2005-09-06 04:19:00,1.54308,1.54353,1.54308,1.54353,316600000.0
2005-09-06 04:20:00,1.54308,1.54352,1.54308,1.54349,254000002.0
2005-09-06 04:21:00,1.54338,1.54348,1.54326,1.54332,292400003.0
2005-09-06 04:22:00,1.54343,1.5438,1.54335,1.54344,390499993.0
2005-09-06 04:23:00,1.54318,1.54347,1.54318,1.5434,531600003.0
2005-09-06 04:24:00,1.54329,1.54345,1.54325,1.5434,345999998.0
2005-09-06 04:25:00,1.54338,1.54345,1.54316,1.54338,328999999.0
2005-09-06 04:26:00,1.54345,1.54345,1.5433,1.54338,339000004.0
2005-09-06 04:27:00,1.54339,1.54339,1.54304,1.54309,195499998.0
2005-09-06 04:28:00,1.54326,1.5434,1.54324,1.54333,374700003.0
2005-09-06 04:29:00,1.54328,1.5434,1.54322,1.54335,86100002.0
2005-09-06 04:30:00,1.54298,1.54327,1.54291,1.54315,271500000.0
2005-09-06 04:31:00,1.54327,1.54339,1.54327,1.54339,55700000.0
2005-09-06 04:32:00,1.5429,1.54346,1.5428,1.54331,479500002.0
2005-09-06 04:33:00,1.54327,1.54354,1.54319,1.54323,150799999.0
2005-09-06 04:34:00,1.54325,1.54336,1.54325,1.54336,107900002.0
2005-09-06 04:35:00,1.54328,1.54345,1.54318,1.54345,237299998.0
2005-09-06 04:36:00,1.5432,1.54344,1.54317,1.54343,315200003.0
2005-09-06 04:37:00,1.54337,1.54348,1.54287,1.54287,234000000.0
2005-09-06 04:38:00,1.54325,1.54339,1.54305,1.54316,263100002.0
2005-09-06 04:39:00,1.54322,1.54339,1.54309,1.54319,314400002.0
2005-09-06 04:40:00,1.54338,1.54338,1.54297,1.54322,326400001.0
2005-09-06 04:41:00,1.54315,1.54336,1.54303,1.54336,348900001.0
2005-09-06 04:42:00,1.5433,1.54342,1.54322,1.54328,386700000.0
2005-09-06 04:43:00,1.54331,1.54348,1.54322,1.54335,155299999.0
2005-09-06 04:44:00,1.54345,1.54345,1.5434,1.5434,20000000.0
2005-09-06 04:45:00,1.54321,1.54345,1.54317,1.54333,229500002.0
2005-09-06 04:46:00,1.54337,1.54337,1.54295,1.54308,246200003.0
2005-09-06 04:47:00,1.54309,1.54326,1.54296,1.54309,260199998.0
2005-09-06 04:48:00,1.54308,1.54315,1.54291,1.54307,212600000.0
2005-09-06 04:49:00,1.54317,1.54329,1.54271,1.54298,358800001.0
2005-09-06 04:50:00,1.54282,1.54321,1.54282,1.54293,399700001.0
2005-09-06 04:51:00,1.5431,1.5431,1.543,1.543,33700000.0
2005-09-06 04:52:00,1.5427,1.54308,1.54269,1.54305,451600003.0
2005-09-06 04:53:00,1.543,1.54317,1.54286,1.54308,56800000.0
2005-09-06 04:54:00,1.543,1.54309,1.5427,1.54305,356399997.0
2005-09-06 04:55:00,1.54305,1.5431,1.54292,1.54298,41300000.0
2005-09-06 04:56:00,1.543,1.5431,1.543,1.5431,32000000.0
2005-09-06 04:57:00,1.54299,1.54315,1.54294,1.54315,235100002.0
2005-09-06 04:58:00,1.5431,1.54311,1.54289,1.54291,327999999.0
2005-09-06 04:59:00,1.543,1.543,1.5429,1.5429,47999999.0
2005-09-06 05:00:00,1.54292,1.54305,1.54289,1.543,236000000.0
2005-09-06 05:01:00,1.543,1.54303,1.5429,1.5429,224400000.0
2005-09-06 05:02:00,1.54295,1.54308,1.54273,1.54273,215700000.0
2005-09-06 05:03:00,1.54305,1.54305,1.54283,1.54284,139000004.0
2005-09-06 05:04:00,1.54305,1.54305,1.54284,1.54284,179700002.0
2005-09-06 05:05:00,1.5429,1.543,1.5429,1.543,31300000.0
2005-09-06 05:06:00,1.54305,1.54305,1.54291,1.54291,155100000.0
2005-09-06 05:07:00,1.54293,1.54316,1.54276,1.54313,282400001.0
2005-09-06 05:08:00,1.543,1.54321,1.54299,1.54313,175699998.0
2005-09-06 05:09:00,1.54319,1.54319,1.54304,1.54305,79800000.0
2005-09-06 05:10:00,1.54294,1.54307,1.5429,1.543,68700001.0
2005-09-06 05:11:00,1.54275,1.54297,1.54252,1.54264,353099999.0
2005-09-06 05:12:00,1.54284,1.54305,1.54282,1.54305,206299996.0
2005-09-06 05:13:00,1.54316,1.54334,1.54311,1.54316,491400001.0
2005-09-06 05:14:00,1.54326,1.54335,1.54314,1.54318,316200000.0
2005-09-06 05:15:00,1.54306,1.54349,1.54302,1.54335,273700004.0
2005-09-06 05:16:00,1.54324,1.54324,1.54311,1.54312,80700000.0
2005-09-06 05:17:00,1.54332,1.54339,1.54328,1.54328,98500000.0
2005-09-06 05:18:00,1.54324,1.54352,1.54304,1.54352,317500001.0
2005-09-06 05:19:00,1.54341,1.54348,1.54312,1.54312,357799995.0
2005-09-06 05:20:00,1.54323,1.54338,1.54317,1.54324,58300000.0
2005-09-06 05:21:00,1.5435,1.54361,1.54296,1.54296,338400001.0
2005-09-06 05:22:00,1.54341,1.54355,1.54339,1.5435,289600002.0
2005-09-06 05:23:00,1.54343,1.5435,1.54328,1.54338,186899997.0
2005-09-06 05:24:00,1.54317,1.54347,1.54297,1.54331,314599998.0
2005-09-06 05:25:00,1.54343,1.54343,1.54309,1.54309,408600001.0
2005-09-06 05:26:00,1.54307,1.54321,1.54307,1.54321,59100001.0
2005-09-06 05:27:00,1.54297,1.54325,1.54297,1.54317,332899998.0
2005-09-06 05:28:00,1.54325,1.54325,1.5432,1.5432,28700000.0
2005-09-06 05:29:00,1.54325,1.54325,1.54312,1.5432,36799999.0
2005-09-06 05:30:00,1.54307,1.54318,1.54301,1.54307,122100000.0
2005-09-06 05:31:00,1.54305,1.54311,1.54305,1.54309,58100000.0
2005-09-06 05:32:00,1.5429,1.54301,1.54268,1.54268,291699997.0
2005-09-06 05:33:00,1.54294,1.5431,1.54279,1.543,268900001.0
2005-09-06 05:34:00,1.54302,1.5431,1.54286,1.54301,301200002.0
2005-09-06 05:35:00,1.54282,1.54299,1.54282,1.54289,72699998.0
2005-09-06 05:36:00,1.54286,1.54302,1.54268,1.54294,325499993.0
2005-09-06 05:37:00,1.54288,1.54299,1.54255,1.5428,254600001.0
2005-09-06 05:38:00,1.54299,1.54305,1.54278,1.54297,239500001.0
2005-09-06 05:39:00,1.54288,1.54304,1.54276,1.54283,201100001.0
2005-09-06 05:40:00,1.54295,1.54302,1.54273,1.54286,172500002.0
2005-09-06 05:41:00,1.54277,1.54298,1.54277,1.54286,184100001.0
2005-09-06 05:42:00,1.54285,1.543,1.54281,1.54295,246600003.0
2005-09-06 05:43:00,1.54285,1.54297,1.54273,1.54288,242900001.0
2005-09-06 05:44:00,1.54287,1.54295,1.54273,1.54285,26400000.0
2005-09-06 05:45:00,1.5429,1.54295,1.54281,1.54281,158199998.0
2005-09-06 05:46:00,1.54295,1.54295,1.54278,1.54278,141299999.0
2005-09-06 05:47:00,1.54286,1.54295,1.54268,1.5429,251799997.0
2005-09-06 05:48:00,1.54264,1.5428,1.54234,1.54234,420400001.0
2005-09-06 05:49:00,1.54276,1.5429,1.54255,1.54271,348399997.0
2005-09-06 05:50:00,1.5424,1.54264,1.54226,1.54232,454199999.0
2005-09-06 05:51:00,1.54273,1.54293,1.54273,1.54283,314499997.0
2005-09-06 05:52:00,1.54295,1.54315,1.54293,1.5431,390100001.0
2005-09-06 05:53:00,1.543,1.54323,1.54297,1.54309,373099998.0
2005-09-06 05:54:00,1.54312,1.54323,1.54293,1.54293,251699999.0
2005-09-06 05:55:00,1.54302,1.54308,1.54284,1.54289,305800003.0
2005-09-06 05:56:00,1.5429,1.54292,1.54281,1.54284,101900003.0
2005-09-06 05:57:00,1.5429,1.54295,1.54276,1.54288,245400001.0
2005-09-06 05:58:00,1.54284,1.54296,1.54277,1.54289,422699999.0
2005-09-06 05:59:00,1.54288,1.54295,1.54278,1.5429,384399998.0
2005-09-06 06:00:00,1.5429,1.54295,1.54268,1.54286,98299999.0
2005-09-06 06:01:00,1.54295,1.54302,1.54274,1.54277,374800003.0
2005-09-06 06:02:00,1.5429,1.5429,1.5428,1.5428,144900002.0
2005-09-06 06:03:00,1.5429,1.54295,1.54279,1.54288,234800001.0
2005-09-06 06:04:00,1.5427,1.54295,1.5427,1.5428,286499994.0
2005-09-06 06:05:00,1.54283,1.54297,1.5428,1.5429,388400003.0
2005-09-06 06:06:00,1.54288,1.54295,1.54278,1.5429,563300005.0
2005-09-06 06:07:00,1.54284,1.54295,1.54261,1.54261,248200001.0
2005-09-06 06:08:00,1.54275,1.54289,1.54255,1.5427,424500002.0
2005-09-06 06:09:00,1.54283,1.543,1.54276,1.54282,411300001.0
2005-09-06 06:10:00,1.54294,1.54294,1.54227,1.54227,341800003.0
2005-09-06 06:11:00,1.54287,1.54294,1.54267,1.5428,308299998.0
2005-09-06 06:12:00,1.5426,1.54291,1.5426,1.54291,241700001.0
2005-09-06 06:13:00,1.5428,1.54292,1.5428,1.54292,103100002.0
2005-09-06 06:14:00,1.54259,1.54285,1.54241,1.54259,418100005.0
2005-09-06 06:15:00,1.54292,1.54295,1.54285,1.5429,193299998.0
2005-09-06 06:16:00,1.5429,1.5429,1.5428,1.5428,13600000.0
2005-09-06 06:17:00,1.5429,1.54295,1.54273,1.54293,372700003.0
2005-09-06 06:18:00,1.54293,1.54293,1.5427,1.54276,271200002.0
2005-09-06 06:19:00,1.54287,1.5429,1.54262,1.54262,258900002.0
2005-09-06 06:20:00,1.54287,1.54293,1.54272,1.54272,386700000.0
2005-09-06 06:21:00,1.54272,1.54292,1.54272,1.54281,77499998.0
2005-09-06 06:22:00,1.5429,1.54295,1.54271,1.54285,290100001.0
2005-09-06 06:23:00,1.54289,1.5429,1.54255,1.54274,419299996.0
2005-09-06 06:24:00,1.54274,1.54292,1.54266,1.54292,94799998.0
2005-09-06 06:25:00,1.5429,1.54295,1.54276,1.54276,377399999.0
2005-09-06 06:26:00,1.54297,1.54304,1.54275,1.54285,356000005.0
2005-09-06 06:27:00,1.54288,1.54297,1.54284,1.54295,224600000.0
2005-09-06 06:28:00,1.54277,1.54301,1.5426,1.54294,320500001.0
2005-09-06 06:29:00,1.54292,1.54297,1.5428,1.54288,186200002.0
2005-09-06 06:30:00,1.54273,1.54329,1.54259,1.54279,594600008.0
2005-09-06 06:31:00,1.54289,1.54289,1.54271,1.54271,79900000.0
2005-09-06 06:32:00,1.54272,1.54287,1.54269,1.54285,300099999.0
2005-09-06 06:33:00,1.54283,1.54288,1.54268,1.54276,213899998.0
2005-09-06 06:34:00,1.54292,1.54292,1.54274,1.54285,359900002.0
2005-09-06 06:35:00,1.54266,1.54284,1.54262,1.54271,229500004.0
2005-09-06 06:36:00,1.54285,1.54302,1.54261,1.54267,288500001.0
2005-09-06 06:37:00,1.54264,1.54309,1.54262,1.54273,578399993.0
2005-09-06 06:38:00,1.54268,1.54301,1.54268,1.5427,344500004.0
2005-09-06 06:39:00,1.54255,1.5427,1.54246,1.54256,198099998.0
2005-09-06 06:40:00,1.54266,1.54281,1.54257,1.5426,356400000.0
2005-09-06 06:41:00,1.54287,1.5431,1.54271,1.54271,235799999.0
2005-09-06 06:42:00,1.54251,1.54273,1.54251,1.54273,457400005.0
2005-09-06 06:43:00,1.54279,1.54287,1.54264,1.54274,135800002.0
2005-09-06 06:44:00,1.5428,1.5429,1.54274,1.5428,174100000.0
2005-09-06 06:45:00,1.54285,1.54303,1.54275,1.54279,337399998.0
2005-09-06 06:46:00,1.54288,1.5429,1.54267,1.54267,258000004.0
2005-09-06 06:47:00,1.54274,1.54293,1.54274,1.54283,217900000.0
2005-09-06 06:48:00,1.54278,1.54293,1.5427,1.54285,262800002.0
2005-09-06 06:49:00,1.54279,1.54292,1.5427,1.54282,302800002.0
2005-09-06 06:50:00,1.54261,1.54289,1.5426,1.54289,354000005.0
2005-09-06 06:51:00,1.5424,1.54282,1.54218,1.54282,262799997.0
2005-09-06 06:52:00,1.54294,1.54295,1.54274,1.54277,295300001.0
2005-09-06 06:53:00,1.54273,1.54288,1.54272,1.54288,176300002.0
2005-09-06 06:54:00,1.54265,1.54288,1.54252,1.54252,198900001.0
2005-09-06 06:55:00,1.54294,1.54294,1.54267,1.54276,259399998.0
2005-09-06 06:56:00,1.54279,1.54299,1.54269,1.54291,354800000.0
2005-09-06 06:57:00,1.54274,1.54292,1.5426,1.54265,185900002.0
2005-09-06 06:58:00,1.54277,1.54298,1.54272,1.54274,235800002.0
2005-09-06 06:59:00,1.54269,1.54272,1.54255,1.54257,334900003.0
2005-09-06 07:00:00,1.54259,1.54271,1.54245,1.54256,395400003.0
2005-09-06 07:01:00,1.54263,1.54282,1.54253,1.54273,275100001.0
2005-09-06 07:02:00,1.54259,1.54271,1.54255,1.54256,343599994.0
2005-09-06 07:03:00,1.5425,1.5426,1.5425,1.5426,151299998.0
2005-09-06 07:04:00,1.5425,1.54268,1.54232,1.54256,490700005.0
2005-09-06 07:05:00,1.5427,1.54283,1.54267,1.5427,211200002.0
2005-09-06 07:06:00,1.54252,1.54271,1.54252,1.54267,310200003.0
2005-09-06 07:07:00,1.54269,1.54292,1.54261,1.54269,212600002.0
2005-09-06 07:08:00,1.54235,1.54259,1.54214,1.54257,353300001.0
2005-09-06 07:09:00,1.54249,1.54268,1.54241,1.54255,512700003.0
2005-09-06 07:10:00,1.54237,1.5426,1.54237,1.5426,102299998.0
2005-09-06 07:11:00,1.54259,1.5427,1.54248,1.54253,298800005.0
2005-09-06 07:12:00,1.54258,1.5426,1.54242,1.54244,123900000.0
2005-09-06 07:13:00,1.54233,1.54256,1.54233,1.54256,128499999.0
2005-09-06 07:14:00,1.54239,1.54258,1.54239,1.54258,85399998.0
2005-09-06 07:15:00,1.54243,1.54255,1.54232,1.54248,539599999.0
2005-09-06 07:16:00,1.5423,1.54252,1.5423,1.5425,299500001.0
2005-09-06 07:17:00,1.54235,1.54248,1.54234,1.54242,187500002.0
2005-09-06 07:18:00,1.5424,1.54251,1.54232,1.54248,218700000.0
2005-09-06 07:19:00,1.54224,1.54237,1.54224,1.54237,25600000.0
2005-09-06 07:20:00,1.54236,1.54245,1.54223,1.54223,224100000.0
2005-09-06 07:21:00,1.54223,1.54235,1.54217,1.54218,243700002.0
2005-09-06 07:22:00,1.5421,1.54245,1.5421,1.54245,520100003.0
2005-09-06 07:23:00,1.54216,1.5423,1.54216,1.54227,111899998.0
2005-09-06 07:24:00,1.54222,1.54232,1.54208,1.54219,297199999.0
2005-09-06 07:25:00,1.54206,1.54226,1.54206,1.54221,317800002.0
2005-09-06 07:26:00,1.54232,1.54243,1.54222,1.54234,349799997.0
2005-09-06 07:27:00,1.54227,1.54243,1.5422,1.54242,315099997.0
2005-09-06 07:28:00,1.54238,1.54245,1.54218,1.54228,219500001.0
2005-09-06 07:29:00,1.54222,1.54241,1.54222,1.5424,48500000.0
2005-09-06 07:30:00,1.54237,1.54251,1.54235,1.54247,247700000.0
2005-09-06 07:31:00,1.54243,1.54243,1.54236,1.54236,53700001.0
2005-09-06 07:32:00,1.54237,1.54245,1.5422,1.54235,244299999.0
2005-09-06 07:33:00,1.5424,1.54245,1.54223,1.54237,71000000.0
2005-09-06 07:34:00,1.54233,1.54253,1.54232,1.54242,252700006.0
2005-09-06 07:35:00,1.5423,1.54261,1.5423,1.54261,239299997.0
2005-09-06 07:36:00,1.54247,1.54263,1.54243,1.54263,368899995.0
2005-09-06 07:37:00,1.54264,1.54272,1.54264,1.54266,103800002.0
2005-09-06 07:38:00,1.54264,1.54277,1.54264,1.54277,107699999.0
2005-09-06 07:39:00,1.54283,1.54283,1.54261,1.54275,312499999.0
2005-09-06 07:40:00,1.54263,1.54282,1.54263,1.54277,273600001.0
2005-09-06 07:41:00,1.54262,1.5428,1.54259,1.54277,389199998.0
2005-09-06 07:42:00,1.54275,1.54291,1.54269,1.54278,316000003.0
2005-09-06 07:43:00,1.5428,1.54285,1.54264,1.54278,250800000.0
2005-09-06 07:44:00,1.54281,1.54295,1.54272,1.54281,169300001.0
2005-09-06 07:45:00,1.54295,1.54302,1.54281,1.54291,353400000.0
2005-09-06 07:46:00,1.54286,1.543,1.54278,1.54292,129400004.0
2005-09-06 07:47:00,1.54281,1.54294,1.54274,1.5429,277299999.0
2005-09-06 07:48:00,1.54283,1.54292,1.5427,1.54281,185400000.0
2005-09-06 07:49:00,1.54274,1.5429,1.54269,1.54273,251400002.0
2005-09-06 07:50:00,1.54286,1.54286,1.54265,1.54268,287599998.0
2005-09-06 07:51:00,1.54287,1.54289,1.54268,1.54268,373900006.0
2005-09-06 07:52:00,1.54285,1.54296,1.54279,1.54289,336199999.0
2005-09-06 07:53:00,1.5429,1.54306,1.5429,1.54306,138500001.0
2005-09-06 07:54:00,1.54308,1.54327,1.54293,1.54308,334800004.0
2005-09-06 07:55:00,1.54293,1.54293,1.54281,1.54284,81500000.0
2005-09-06 07:56:00,1.54289,1.54291,1.54286,1.54291,100600001.0
2005-09-06 07:57:00,1.54287,1.54303,1.54272,1.54283,146200003.0
2005-09-06 07:58:00,1.54294,1.54318,1.54294,1.54302,304500002.0
2005-09-06 07:59:00,1.54308,1.54317,1.54297,1.54304,372199998.0
2005-09-06 08:00:00,1.54295,1.54297,1.54281,1.54283,80700002.0
2005-09-06 08:01:00,1.54301,1.54311,1.54292,1.54302,662700003.0
2005-09-06 08:02:00,1.54297,1.54305,1.5428,1.543,271799997.0
2005-09-06 08:03:00,1.5428,1.54307,1.5428,1.54307,37700000.0
2005-09-06 08:04:00,1.54316,1.54327,1.54294,1.54298,356700001.0
2005-09-06 08:05:00,1.54307,1.54321,1.54307,1.54312,255699997.0
2005-09-06 08:06:00,1.54298,1.5431,1.5428,1.54298,413900002.0
2005-09-06 08:07:00,1.54313,1.54329,1.54306,1.54306,344300002.0
2005-09-06 08:08:00,1.54298,1.54309,1.54289,1.543,223999998.0
2005-09-06 08:09:00,1.54287,1.54296,1.54275,1.54281,133799999.0
2005-09-06 08:10:00,1.54252,1.54293,1.54252,1.54292,226999999.0
2005-09-06 08:11:00,1.54286,1.54296,1.54273,1.54285,316400000.0
2005-09-06 08:12:00,1.54288,1.54288,1.54263,1.54273,201399999.0
2005-09-06 08:13:00,1.54274,1.54293,1.5427,1.54291,351299999.0
2005-09-06 08:14:00,1.54287,1.54287,1.54256,1.54256,428799996.0
2005-09-06 08:15:00,1.54278,1.54289,1.54267,1.54278,33600000.0
2005-09-06 08:16:00,1.54263,1.5429,1.54263,1.5429,77500002.0
2005-09-06 08:17:00,1.54276,1.54291,1.5427,1.54274,261099999.0
2005-09-06 08:18:00,1.54297,1.54302,1.54272,1.54291,174700000.0
2005-09-06 08:19:00,1.54285,1.54294,1.54268,1.54287,117200001.0
2005-09-06 08:20:00,1.54285,1.54285,1.54264,1.5427,107199998.0
2005-09-06 08:21:00,1.54263,1.54281,1.54256,1.54273,239899997.0
2005-09-06 08:22:00,1.54259,1.54264,1.54242,1.54257,266000001.0
2005-09-06 08:23:00,1.54254,1.54259,1.54239,1.54245,217799999.0
2005-09-06 08:24:00,1.5423,1.54251,1.54224,1.54224,74500000.0
2005-09-06 08:25:00,1.54244,1.54261,1.54236,1.54245,93600000.0
2005-09-06 08:26:00,1.54265,1.54273,1.54251,1.54261,197500003.0
2005-09-06 08:27:00,1.5425,1.54265,1.54232,1.54256,168200000.0
2005-09-06 08:28:00,1.54251,1.54265,1.54244,1.54257,269500001.0
2005-09-06 08:29:00,1.54253,1.54267,1.54253,1.54267,143900001.0
2005-09-06 08:30:00,1.5426,1.54265,1.54252,1.54258,87600000.0
2005-09-06 08:31:00,1.54239,1.54265,1.54239,1.5426,278099998.0
2005-09-06 08:32:00,1.54259,1.54266,1.54247,1.54254,331100007.0
2005-09-06 08:33:00,1.54273,1.54273,1.54249,1.54253,158200000.0
2005-09-06 08:34:00,1.54256,1.54271,1.54254,1.54261,157300004.0
2005-09-06 08:35:00,1.54256,1.5428,1.54255,1.54278,381600002.0
2005-09-06 08:36:00,1.54288,1.54292,1.54284,1.54292,147000000.0
2005-09-06 08:37:00,1.54295,1.54313,1.5429,1.54306,229899996.0
2005-09-06 08:38:00,1.54311,1.54316,1.543,1.54304,28800000.0
2005-09-06 08:39:00,1.5431,1.54318,1.54292,1.54303,348599995.0
2005-09-06 08:40:00,1.54307,1.54318,1.54291,1.54313,308299999.0
2005-09-06 08:41:00,1.54311,1.54311,1.54282,1.54294,320399997.0
2005-09-06 08:42:00,1.5431,1.54312,1.54295,1.54299,325600002.0
2005-09-06 08:43:00,1.54307,1.54318,1.54291,1.54312,340700003.0
2005-09-06 08:44:00,1.54316,1.54388,1.54303,1.5436,431699997.0
2005-09-06 08:45:00,1.54381,1.54381,1.54336,1.54364,283100007.0
2005-09-06 08:46:00,1.54364,1.54364,1.54348,1.54354,219899999.0
2005-09-06 08:47:00,1.54358,1.54359,1.54334,1.54351,342099999.0
2005-09-06 08:48:00,1.54343,1.54343,1.54301,1.54331,245600005.0
2005-09-06 08:49:00,1.54328,1.54355,1.54328,1.54352,305299999.0
2005-09-06 08:50:00,1.54342,1.54354,1.54337,1.54344,251999999.0
2005-09-06 08:51:00,1.54323,1.54346,1.54323,1.5433,185199999.0
2005-09-06 08:52:00,1.54342,1.54342,1.54328,1.54328,143800000.0
2005-09-06 08:53:00,1.5431,1.5431,1.54286,1.54293,200600006.0
2005-09-06 08:54:00,1.54272,1.54292,1.54249,1.54255,240100001.0
2005-09-06 08:55:00,1.54232,1.54259,1.54232,1.54249,248599998.0
2005-09-06 08:56:00,1.54241,1.54255,1.54241,1.54243,176300000.0
2005-09-06 08:57:00,1.54241,1.54241,1.54218,1.54218,135900002.0
2005-09-06 08:58:00,1.54221,1.54253,1.54218,1.54231,342999996.0
2005-09-06 08:59:00,1.54248,1.54258,1.54236,1.54239,338800001.0
2005-09-06 09:00:00,1.54248,1.54255,1.54234,1.54247,218500002.0
2005-09-06 09:01:00,1.5424,1.54259,1.54237,1.54256,185000002.0
2005-09-06 09:02:00,1.54257,1.54278,1.54252,1.54272,166800001.0
2005-09-06 09:03:00,1.54256,1.54279,1.54255,1.54278,325900002.0
2005-09-06 09:04:00,1.5426,1.54281,1.5426,1.54277,282800001.0
2005-09-06 09:05:00,1.54265,1.54273,1.54252,1.54267,111500000.0
2005-09-06 09:06:00,1.54256,1.54263,1.54239,1.54255,259600002.0
2005-09-06 09:07:00,1.54265,1.54271,1.54246,1.54253,250800005.0
2005-09-06 09:08:00,1.54253,1.54263,1.54245,1.54251,158900001.0
2005-09-06 09:09:00,1.54267,1.54275,1.54245,1.54261,230099999.0
2005-09-06 09:10:00,1.54281,1.54281,1.5426,1.54267,202200000.0
2005-09-06 09:11:00,1.54275,1.54295,1.54265,1.54274,269100003.0
2005-09-06 09:12:00,1.5427,1.5428,1.5427,1.5428,20600000.0
2005-09-06 09:13:00,1.54282,1.54293,1.54273,1.54285,165899998.0
2005-09-06 09:14:00,1.54294,1.54299,1.54277,1.54287,323400002.0
2005-09-06 09:15:00,1.54301,1.54315,1.54285,1.54288,306000000.0
2005-09-06 09:16:00,1.54292,1.54293,1.54282,1.54288,82300000.0
2005-09-06 09:17:00,1.54286,1.54286,1.54261,1.54273,278000002.0
2005-09-06 09:18:00,1.54303,1.54319,1.54303,1.54308,71500000.0
2005-09-06 09:19:00,1.54317,1.54334,1.54317,1.54334,65899999.0
2005-09-06 09:20:00,1.54342,1.54353,1.54334,1.54334,107000002.0
2005-09-06 09:21:00,1.54346,1.5436,1.54323,1.54335,43199999.0
2005-09-06 09:22:00,1.5435,1.54358,1.54342,1.54357,355699998.0
2005-09-06 09:23:00,1.54335,1.54347,1.54326,1.54347,286600003.0
2005-09-06 09:24:00,1.54334,1.54351,1.54332,1.54337,373200005.0
2005-09-06 09:25:00,1.54316,1.54338,1.54313,1.54333,155799999.0
2005-09-06 09:26:00,1.54331,1.54335,1.5431,1.54313,584200000.0
2005-09-06 09:27:00,1.54305,1.54314,1.54281,1.54309,333399998.0
2005-09-06 09:28:00,1.54301,1.54301,1.54261,1.54261,442500004.0
2005-09-06 09:29:00,1.54271,1.5429,1.5427,1.54283,128500001.0
2005-09-06 09:30:00,1.54273,1.5429,1.54273,1.5429,119100000.0
2005-09-06 09:31:00,1.54285,1.54309,1.54285,1.54296,328400000.0
2005-09-06 09:32:00,1.54294,1.54302,1.54281,1.54292,312000001.0
2005-09-06 09:33:00,1.54307,1.54309,1.54287,1.54291,306599998.0
2005-09-06 09:34:00,1.54301,1.54317,1.54295,1.54296,380399998.0
2005-09-06 09:35:00,1.54314,1.54325,1.54304,1.54307,228300000.0
2005-09-06 09:36:00,1.54301,1.54322,1.54292,1.54307,94100001.0
2005-09-06 09:37:00,1.5432,1.54331,1.54306,1.54317,381400005.0
2005-09-06 09:38:00,1.54327,1.54335,1.54303,1.5433,217500003.0
2005-09-06 09:39:00,1.5434,1.5435,1.54336,1.54342,102200000.0
2005-09-06 09:40:00,1.54345,1.54359,1.54336,1.54347,309000001.0
2005-09-06 09:41:00,1.54357,1.54357,1.54332,1.54333,287300003.0
2005-09-06 09:42:00,1.54345,1.54345,1.54326,1.54326,123800002.0
2005-09-06 09:43:00,1.54324,1.54341,1.54311,1.54341,264800000.0
2005-09-06 09:44:00,1.54328,1.54337,1.54309,1.54309,277300004.0
2005-09-06 09:45:00,1.54323,1.54334,1.54317,1.54331,78300001.0
2005-09-06 09:46:00,1.54322,1.54322,1.54296,1.54302,202400003.0
2005-09-06 09:47:00,1.54292,1.54305,1.54283,1.54298,287800004.0
2005-09-06 09:48:00,1.5429,1.5431,1.54283,1.5431,400800001.0
2005-09-06 09:49:00,1.5431,1.5431,1.543,1.543,82700000.0
2005-09-06 09:50:00,1.54306,1.54319,1.54285,1.54319,291100001.0
2005-09-06 09:51:00,1.54322,1.54343,1.54322,1.5433,217900000.0
2005-09-06 09:52:00,1.54331,1.54344,1.54331,1.54343,72199999.0
2005-09-06 09:53:00,1.54331,1.54331,1.54298,1.54316,197599998.0
2005-09-06 09:54:00,1.5432,1.54331,1.54305,1.54305,400999999.0
2005-09-06 09:55:00,1.54301,1.54341,1.54287,1.54341,238000002.0
2005-09-06 09:56:00,1.54342,1.54349,1.54327,1.54342,373099995.0
2005-09-06 09:57:00,1.54348,1.54355,1.5434,1.5434,276600003.0
2005-09-06 09:58:00,1.54343,1.54343,1.54332,1.54334,115799999.0
2005-09-06 09:59:00,1.54328,1.54331,1.54309,1.54315,367800000.0
2005-09-06 10:00:00,1.54318,1.54337,1.54317,1.54328,173300001.0
2005-09-06 10:01:00,1.54335,1.54341,1.54317,1.54333,307900001.0
2005-09-06 10:02:00,1.54318,1.54347,1.54313,1.54341,383100003.0
2005-09-06 10:03:00,1.54347,1.5436,1.54341,1.54341,391499994.0
2005-09-06 10:04:00,1.54344,1.54355,1.54339,1.54342,254799997.0
2005-09-06 10:05:00,1.54335,1.54353,1.54319,1.54338,295799999.0
2005-09-06 10:06:00,1.54343,1.54351,1.54335,1.54351,222699997.0
2005-09-06 10:07:00,1.54343,1.54343,1.54315,1.54324,451299997.0
2005-09-06 10:08:00,1.54334,1.54351,1.5432,1.54341,560300001.0
2005-09-06 10:09:00,1.54347,1.54359,1.54334,1.54337,385100001.0
2005-09-06 10:10:00,1.54343,1.5435,1.54317,1.54317,275900004.0
2005-09-06 10:11:00,1.54335,1.54342,1.54323,1.54328,333600000.0
2005-09-06 10:12:00,1.54327,1.5435,1.54322,1.54336,315400003.0
2005-09-06 10:13:00,1.54333,1.54341,1.54327,1.54334,84600001.0
2005-09-06 10:14:00,1.54331,1.54339,1.54321,1.54338,296300001.0
2005-09-06 10:15:00,1.54338,1.54342,1.5433,1.5433,176600001.0
2005-09-06 10:16:00,1.54344,1.54348,1.54327,1.54336,386300005.0
2005-09-06 10:17:00,1.54349,1.54349,1.54325,1.54325,324600004.0
2005-09-06 10:18:00,1.5434,1.54348,1.54329,1.54334,159799999.0
2005-09-06 10:19:00,1.54344,1.5436,1.54344,1.54358,150000001.0
2005-09-06 10:20:00,1.54337,1.54356,1.54337,1.54356,136000001.0
2005-09-06 10:21:00,1.54333,1.54354,1.54327,1.54339,214900000.0
2005-09-06 10:22:00,1.54318,1.54365,1.54305,1.54333,328900007.0
2005-09-06 10:23:00,1.54347,1.54352,1.54334,1.54341,338799995.0
2005-09-06 10:24:00,1.54348,1.54349,1.54327,1.54341,304399999.0
2005-09-06 10:25:00,1.54342,1.54347,1.54304,1.54304,390100000.0
2005-09-06 10:26:00,1.54328,1.54332,1.54313,1.54316,428400001.0
2005-09-06 10:27:00,1.54322,1.54338,1.54318,1.54335,160300000.0
2005-09-06 10:28:00,1.54325,1.54339,1.54291,1.54326,370800003.0
2005-09-06 10:29:00,1.54335,1.54335,1.54318,1.54318,140700000.0
2005-09-06 10:30:00,1.54312,1.54328,1.54304,1.5432,170300002.0
2005-09-06 10:31:00,1.54309,1.54331,1.54293,1.5432,284400001.0
2005-09-06 10:32:00,1.54313,1.54331,1.54307,1.54322,190500000.0
2005-09-06 10:33:00,1.54319,1.54332,1.54306,1.54312,183100000.0
2005-09-06 10:34:00,1.54313,1.54329,1.54306,1.54318,218399998.0
2005-09-06 10:35:00,1.5431,1.54332,1.54309,1.54324,272200000.0
2005-09-06 10:36:00,1.54328,1.5435,1.54328,1.54337,174699999.0
2005-09-06 10:37:00,1.54337,1.54342,1.54321,1.54322,228800004.0
2005-09-06 10:38:00,1.54322,1.54338,1.54315,1.54323,275300003.0
2005-09-06 10:39:00,1.5432,1.54332,1.5431,1.54325,292999996.0
2005-09-06 10:40:00,1.54308,1.5434,1.54307,1.5434,222200001.0
2005-09-06 10:41:00,1.54337,1.54339,1.54311,1.54311,450899995.0
2005-09-06 10:42:00,1.54312,1.54335,1.54312,1.5433,157300001.0
2005-09-06 10:43:00,1.54339,1.54362,1.54313,1.54353,446399996.0
2005-09-06 10:44:00,1.54363,1.54363,1.54327,1.54327,313599996.0
2005-09-06 10:45:00,1.54323,1.54329,1.54306,1.5432,232300002.0
2005-09-06 10:46:00,1.54293,1.54322,1.54288,1.54322,241200001.0
2005-09-06 10:47:00,1.54322,1.54322,1.54291,1.54291,188999999.0
2005-09-06 10:48:00,1.54288,1.54332,1.54265,1.54314,338800001.0
2005-09-06 10:49:00,1.54312,1.54323,1.54303,1.54308,379200007.0
2005-09-06 10:50:00,1.54315,1.5432,1.543,1.54308,196500001.0
2005-09-06 10:51:00,1.54268,1.54333,1.54268,1.54323,602500003.0
2005-09-06 10:52:00,1.54307,1.54325,1.54299,1.54318,264600001.0
2005-09-06 10:53:00,1.5432,1.54322,1.54306,1.54315,126699998.0
2005-09-06 10:54:00,1.54318,1.54323,1.54307,1.54309,325900003.0
2005-09-06 10:55:00,1.54315,1.54328,1.543,1.54316,350500000.0
2005-09-06 10:56:00,1.54335,1.54338,1.54315,1.54335,322500004.0
2005-09-06 10:57:00,1.54318,1.54338,1.54315,1.54338,248700004.0
2005-09-06 10:58:00,1.54339,1.54345,1.54332,1.54332,219699999.0
2005-09-06 10:59:00,1.54335,1.54342,1.54323,1.54323,151199999.0
2005-09-06 11:00:00,1.54327,1.54335,1.5431,1.54325,294099998.0
2005-09-06 11:01:00,1.54328,1.54328,1.54293,1.54303,219199996.0
2005-09-06 11:02:00,1.54305,1.54312,1.54294,1.54302,189799998.0
2005-09-06 11:03:00,1.54289,1.54302,1.54278,1.54289,278099997.0
2005-09-06 11:04:00,1.54273,1.54298,1.54268,1.54278,386000003.0
2005-09-06 11:05:00,1.54285,1.54311,1.54285,1.543,341400003.0
2005-09-06 11:06:00,1.54309,1.54318,1.54309,1.54318,58199999.0
2005-09-06 11:07:00,1.5432,1.5432,1.54303,1.54304,315400000.0
2005-09-06 11:08:00,1.54305,1.54316,1.54305,1.54314,44100000.0
2005-09-06 11:09:00,1.54301,1.5432,1.54295,1.54317,330700000.0
2005-09-06 11:10:00,1.54268,1.54317,1.54254,1.54299,341600000.0
2005-09-06 11:11:00,1.54308,1.54315,1.54302,1.5431,73700002.0
2005-09-06 11:12:00,1.54302,1.54324,1.54302,1.54313,338000001.0
2005-09-06 11:13:00,1.54308,1.54311,1.54283,1.54301,285900000.0
2005-09-06 11:14:00,1.5431,1.54317,1.543,1.5431,305200004.0
2005-09-06 11:15:00,1.5431,1.5431,1.54289,1.54303,295100000.0
2005-09-06 11:16:00,1.54283,1.54298,1.54281,1.54293,254800005.0
2005-09-06 11:17:00,1.54284,1.54307,1.54284,1.543,332600004.0
2005-09-06 11:18:00,1.5429,1.54304,1.54285,1.54285,401900000.0
2005-09-06 11:19:00,1.54281,1.54303,1.54281,1.54303,188700000.0
2005-09-06 11:20:00,1.54308,1.54318,1.54299,1.54305,384000001.0
2005-09-06 11:21:00,1.54315,1.54315,1.543,1.54308,332900002.0
2005-09-06 11:22:00,1.54317,1.54321,1.54289,1.54302,221000002.0
2005-09-06 11:23:00,1.54295,1.5431,1.5429,1.54298,361899999.0
2005-09-06 11:24:00,1.54288,1.54316,1.54288,1.54311,298400001.0
2005-09-06 11:25:00,1.54293,1.54312,1.54273,1.54312,218900003.0
2005-09-06 11:26:00,1.54308,1.54316,1.54287,1.54302,438700003.0
2005-09-06 11:27:00,1.54307,1.54326,1.54307,1.54323,256600006.0
2005-09-06 11:28:00,1.54308,1.54335,1.54308,1.54335,193500002.0
2005-09-06 11:29:00,1.54327,1.54341,1.54325,1.54337,332300006.0
2005-09-06 11:30:00,1.5434,1.54345,1.54322,1.54324,198700000.0
2005-09-06 11:31:00,1.54331,1.54345,1.5433,1.5434,376500000.0
2005-09-06 11:32:00,1.54342,1.54345,1.54325,1.54335,602400007.0
2005-09-06 11:33:00,1.54346,1.54354,1.54334,1.54342,417300001.0
2005-09-06 11:34:00,1.54342,1.54362,1.54339,1.54359,493800002.0
2005-09-06 11:35:00,1.54349,1.54363,1.54339,1.54358,303899997.0
2005-09-06 11:36:00,1.54355,1.54362,1.54338,1.54354,380100000.0
2005-09-06 11:37:00,1.54349,1.54363,1.54336,1.54345,398500004.0
2005-09-06 11:38:00,1.54354,1.54362,1.54345,1.54362,258800002.0
2005-09-06 11:39:00,1.54358,1.54362,1.54339,1.5434,267299999.0
2005-09-06 11:40:00,1.5433,1.54361,1.5433,1.54361,211100000.0
2005-09-06 11:41:00,1.54352,1.54368,1.5434,1.54365,381500002.0
2005-09-06 11:42:00,1.54321,1.54362,1.54321,1.54342,353400000.0
2005-09-06 11:43:00,1.5436,1.54373,1.5435,1.54354,451900005.0
2005-09-06 11:44:00,1.54361,1.54368,1.54342,1.54357,206199999.0
2005-09-06 11:45:00,1.54343,1.54365,1.54318,1.54356,242800000.0
2005-09-06 11:46:00,1.54354,1.54361,1.54336,1.54347,277200001.0
2005-09-06 11:47:00,1.54349,1.54368,1.54339,1.54351,155599999.0
2005-09-06 11:48:00,1.54348,1.5436,1.54335,1.54357,172599998.0
2005-09-06 11:49:00,1.54344,1.54365,1.54338,1.54338,519799998.0
2005-09-06 11:50:00,1.54359,1.54363,1.54346,1.54352,390000000.0
2005-09-06 11:51:00,1.54349,1.54361,1.54338,1.54358,546700010.0
2005-09-06 11:52:00,1.54356,1.54372,1.54342,1.54364,361400000.0
2005-09-06 11:53:00,1.54373,1.54375,1.54355,1.54361,367499997.0
2005-09-06 11:54:00,1.54354,1.54362,1.5433,1.54345,332199998.0
2005-09-06 11:55:00,1.54343,1.54358,1.54325,1.54342,370899995.0
2005-09-06 11:56:00,1.54357,1.54365,1.54338,1.54355,232400000.0
2005-09-06 11:57:00,1.54329,1.54365,1.54325,1.54327,377900004.0
2005-09-06 11:58:00,1.54354,1.54362,1.54332,1.5434,337099996.0
2005-09-06 11:59:00,1.54316,1.54344,1.54312,1.54338,345899999.0
2005-09-06 12:00:00,1.54344,1.54353,1.54337,1.54352,475499997.0
2005-09-06 12:01:00,1.5434,1.54367,1.5434,1.54358,205000002.0
2005-09-06 12:02:00,1.54347,1.54364,1.5434,1.54357,495899994.0
2005-09-06 12:03:00,1.54346,1.54363,1.54331,1.54363,362999998.0
2005-09-06 12:04:00,1.54358,1.54365,1.54352,1.5436,124399997.0
2005-09-06 12:05:00,1.54362,1.54362,1.54339,1.54339,329800003.0
2005-09-06 12:06:00,1.54359,1.54369,1.54347,1.54356,171999999.0
2005-09-06 12:07:00,1.5435,1.54355,1.54332,1.54332,197900003.0
2005-09-06 12:08:00,1.54349,1.54355,1.54337,1.54348,420099998.0
2005-09-06 12:09:00,1.54346,1.54358,1.54346,1.54358,20000000.0
2005-09-06 12:10:00,1.54355,1.54363,1.54332,1.5435,256500001.0
2005-09-06 12:11:00,1.54357,1.54362,1.54336,1.54347,420700002.0
2005-09-06 12:12:00,1.54359,1.54359,1.5434,1.5434,250699998.0
2005-09-06 12:13:00,1.54353,1.54364,1.54347,1.54357,88600000.0
2005-09-06 12:14:00,1.54365,1.54367,1.54352,1.54357,162099999.0
2005-09-06 12:15:00,1.54355,1.54363,1.5434,1.54357,321299998.0
2005-09-06 12:16:00,1.54334,1.54355,1.54334,1.5435,158400002.0
2005-09-06 12:17:00,1.54348,1.54355,1.5434,1.54355,236699998.0
2005-09-06 12:18:00,1.5435,1.54355,1.54334,1.54334,294000001.0
2005-09-06 12:19:00,1.54344,1.5436,1.54329,1.54336,247000004.0
2005-09-06 12:20:00,1.54335,1.54335,1.54304,1.54327,238400001.0
2005-09-06 12:21:00,1.54329,1.54341,1.54319,1.54331,61500000.0
2005-09-06 12:22:00,1.54333,1.54351,1.5433,1.54346,239500001.0
2005-09-06 12:23:00,1.54336,1.54345,1.54318,1.54333,178300002.0
2005-09-06 12:24:00,1.54342,1.54351,1.54334,1.54342,187000000.0
2005-09-06 12:25:00,1.54348,1.54356,1.54331,1.54336,266999999.0
2005-09-06 12:26:00,1.54336,1.54348,1.54302,1.5431,421800003.0
2005-09-06 12:27:00,1.54347,1.54347,1.54323,1.54335,376400000.0
2005-09-06 12:28:00,1.5434,1.54355,1.54323,1.54343,368799994.0
2005-09-06 12:29:00,1.5435,1.54355,1.54334,1.54334,249300002.0
2005-09-06 12:30:00,1.5435,1.54355,1.5433,1.54336,304899995.0
2005-09-06 12:31:00,1.54351,1.54364,1.5434,1.54364,307400003.0
2005-09-06 12:32:00,1.54359,1.54365,1.54342,1.54358,417800002.0
2005-09-06 12:33:00,1.5436,1.54365,1.54352,1.54358,62400000.0
2005-09-06 12:34:00,1.54362,1.54362,1.54333,1.54348,348500004.0
2005-09-06 12:35:00,1.54357,1.54357,1.54341,1.54341,170000000.0
2005-09-06 12:36:00,1.5435,1.5435,1.54333,1.54333,61600000.0
2005-09-06 12:37:00,1.5436,1.54365,1.54349,1.54365,399300004.0
2005-09-06 12:38:00,1.54348,1.54363,1.5434,1.5435,268300003.0
2005-09-06 12:39:00,1.54341,1.54358,1.54341,1.54345,341400006.0
2005-09-06 12:40:00,1.5436,1.54365,1.54339,1.54347,380799997.0
2005-09-06 12:41:00,1.54358,1.54359,1.54334,1.54334,289899999.0
2005-09-06 12:42:00,1.54324,1.54356,1.54303,1.54356,292800000.0
2005-09-06 12:43:00,1.54339,1.5435,1.54328,1.5435,341300004.0
2005-09-06 12:44:00,1.5433,1.54361,1.5433,1.54361,61600000.0
2005-09-06 12:45:00,1.54342,1.54362,1.54342,1.54356,294199999.0
2005-09-06 12:46:00,1.5435,1.54362,1.54337,1.54362,430800003.0
2005-09-06 12:47:00,1.54357,1.54372,1.54346,1.54364,195000004.0
2005-09-06 12:48:00,1.54351,1.54375,1.54351,1.54375,115200000.0
2005-09-06 12:49:00,1.54362,1.54374,1.54357,1.54374,295799999.0
2005-09-06 12:50:00,1.54351,1.54366,1.54327,1.54339,240199998.0
2005-09-06 12:51:00,1.54353,1.5436,1.54337,1.54358,456100003.0
2005-09-06 12:52:00,1.54308,1.54358,1.54308,1.54351,453000006.0
2005-09-06 12:53:00,1.54352,1.54353,1.54323,1.54345,325799994.0
2005-09-06 12:54:00,1.54348,1.54356,1.54338,1.54345,452200001.0
2005-09-06 12:55:00,1.54353,1.54359,1.54338,1.54345,262099996.0
2005-09-06 12:56:00,1.54327,1.54355,1.54327,1.54347,517800006.0
2005-09-06 12:57:00,1.5435,1.54357,1.54333,1.54345,286599999.0
2005-09-06 12:58:00,1.54338,1.5436,1.54338,1.54352,157000001.0
2005-09-06 12:59:00,1.54343,1.54357,1.5433,1.54339,293499999.0
2005-09-06 13:00:00,1.5435,1.54357,1.54338,1.54343,306299995.0
2005-09-06 13:01:00,1.54354,1.54354,1.5434,1.5435,215800000.0
2005-09-06 13:02:00,1.54338,1.54359,1.54334,1.54345,532200004.0
2005-09-06 13:03:00,1.54345,1.54355,1.54335,1.54345,271400001.0
2005-09-06 13:04:00,1.5433,1.54356,1.54325,1.54346,257100001.0
2005-09-06 13:05:00,1.54342,1.54355,1.54334,1.54344,424600001.0
2005-09-06 13:06:00,1.54352,1.54357,1.54331,1.54337,439299993.0
2005-09-06 13:07:00,1.5434,1.54359,1.54332,1.54347,431700002.0
2005-09-06 13:08:00,1.54348,1.54359,1.54334,1.54348,497999997.0
2005-09-06 13:09:00,1.54345,1.54359,1.54333,1.54333,220499999.0
2005-09-06 13:10:00,1.54344,1.54355,1.54329,1.54355,237299997.0
2005-09-06 13:11:00,1.54358,1.54358,1.54333,1.54358,269100001.0
2005-09-06 13:12:00,1.54352,1.54352,1.54328,1.54333,375600000.0
2005-09-06 13:13:00,1.54345,1.54355,1.54333,1.54341,267600001.0
2005-09-06 13:14:00,1.54345,1.54355,1.54336,1.54345,384099999.0
2005-09-06 13:15:00,1.54344,1.5436,1.5434,1.5435,433300001.0
2005-09-06 13:16:00,1.54337,1.5435,1.54334,1.5435,171100000.0
2005-09-06 13:17:00,1.54353,1.54358,1.54333,1.5434,404000003.0
2005-09-06 13:18:00,1.5433,1.54362,1.5433,1.54347,387400006.0
2005-09-06 13:19:00,1.54345,1.54359,1.54331,1.54349,248899998.0
2005-09-06 13:20:00,1.54343,1.54362,1.54342,1.54349,330600003.0
2005-09-06 13:21:00,1.54356,1.54357,1.54329,1.54344,235100001.0
2005-09-06 13:22:00,1.54351,1.54357,1.54339,1.54351,231200001.0
2005-09-06 13:23:00,1.54353,1.54354,1.54326,1.54326,304500001.0
2005-09-06 13:24:00,1.54334,1.54358,1.54333,1.54355,377400001.0
2005-09-06 13:25:00,1.5435,1.54359,1.54335,1.54343,513099999.0
2005-09-06 13:26:00,1.54352,1.54359,1.54327,1.54327,325900005.0
2005-09-06 13:27:00,1.54343,1.54358,1.5433,1.5434,236399999.0
2005-09-06 13:28:00,1.54333,1.54356,1.54333,1.54356,313300003.0
2005-09-06 13:29:00,1.54334,1.54355,1.54334,1.54352,303600003.0
2005-09-06 13:30:00,1.54348,1.54358,1.54338,1.54349,284800003.0
2005-09-06 13:31:00,1.54345,1.54358,1.54335,1.5435,293100002.0
2005-09-06 13:32:00,1.54339,1.54361,1.54338,1.54352,314900004.0
2005-09-06 13:33:00,1.54334,1.54362,1.54334,1.54337,414799998.0
2005-09-06 13:34:00,1.54353,1.54359,1.54337,1.54341,456200003.0
2005-09-06 13:35:00,1.5434,1.54358,1.54335,1.54345,256999998.0
2005-09-06 13:36:00,1.54355,1.54361,1.54331,1.54342,276600002.0
2005-09-06 13:37:00,1.54357,1.54358,1.54335,1.5434,282700003.0
2005-09-06 13:38:00,1.54343,1.5436,1.54337,1.54337,249699998.0
2005-09-06 13:39:00,1.54352,1.54359,1.54338,1.54341,272500002.0
2005-09-06 13:40:00,1.54355,1.54355,1.54335,1.54338,289900003.0
2005-09-06 13:41:00,1.54345,1.54363,1.54325,1.54356,437800002.0
2005-09-06 13:42:00,1.54349,1.54358,1.54341,1.54342,371900004.0
2005-09-06 13:43:00,1.54343,1.54358,1.54336,1.54347,212700001.0
2005-09-06 13:44:00,1.54339,1.54354,1.54331,1.54351,280200001.0
2005-09-06 13:45:00,1.54355,1.54361,1.54334,1.54342,313500001.0
2005-09-06 13:46:00,1.5435,1.54359,1.5434,1.54355,193900000.0
2005-09-06 13:47:00,1.5434,1.54356,1.54326,1.54342,391900002.0
2005-09-06 13:48:00,1.5434,1.54359,1.54325,1.54352,398700008.0
2005-09-06 13:49:00,1.54352,1.54354,1.5434,1.54343,276000002.0
2005-09-06 13:50:00,1.54352,1.54358,1.54339,1.54342,279200001.0
2005-09-06 13:51:00,1.54346,1.54356,1.54332,1.5434,331800002.0
2005-09-06 13:52:00,1.5435,1.54355,1.54324,1.54349,448200004.0
2005-09-06 13:53:00,1.5434,1.54356,1.54336,1.54337,343400003.0
2005-09-06 13:54:00,1.54354,1.54355,1.54329,1.54347,312400006.0
2005-09-06 13:55:00,1.54358,1.54359,1.54339,1.54339,476200002.0
2005-09-06 13:56:00,1.54347,1.54357,1.54334,1.54343,353900000.0
2005-09-06 13:57:00,1.54344,1.54362,1.54341,1.5435,327200000.0
2005-09-06 13:58:00,1.54352,1.54356,1.5433,1.54335,523600004.0
2005-09-06 13:59:00,1.5434,1.54373,1.5434,1.54373,270100000.0
2005-09-06 14:00:00,1.54361,1.54361,1.54347,1.54347,102900001.0
2005-09-06 14:01:00,1.54346,1.54361,1.54338,1.54353,390099998.0
2005-09-06 14:02:00,1.54355,1.54363,1.54337,1.54354,418199996.0
2005-09-06 14:03:00,1.54331,1.54358,1.54302,1.54343,296400004.0
2005-09-06 14:04:00,1.54354,1.54365,1.54346,1.5436,202999997.0
2005-09-06 14:05:00,1.5436,1.54365,1.5436,1.54365,110900002.0
2005-09-06 14:06:00,1.54367,1.54367,1.54346,1.54351,401900000.0
2005-09-06 14:07:00,1.54337,1.5435,1.54331,1.5435,367500001.0
2005-09-06 14:08:00,1.54348,1.54355,1.54336,1.54336,280700001.0
2005-09-06 14:09:00,1.5435,1.54358,1.54318,1.54338,259799998.0
2005-09-06 14:10:00,1.54339,1.54353,1.54336,1.54348,516300012.0
2005-09-06 14:11:00,1.54346,1.54349,1.5433,1.54336,216700001.0
2005-09-06 14:12:00,1.54347,1.54352,1.54334,1.54338,282599999.0
2005-09-06 14:13:00,1.54342,1.54348,1.54323,1.54348,186999999.0
2005-09-06 14:14:00,1.54342,1.54342,1.54318,1.54322,299900001.0
2005-09-06 14:15:00,1.54342,1.54348,1.54334,1.54336,48000000.0
2005-09-06 14:16:00,1.54347,1.54355,1.54338,1.54354,191000000.0
2005-09-06 14:17:00,1.54333,1.54346,1.54325,1.54346,183100000.0
2005-09-06 14:18:00,1.54347,1.54354,1.54331,1.54338,308500003.0
2005-09-06 14:19:00,1.54353,1.54353,1.5433,1.54331,180299998.0
2005-09-06 14:20:00,1.54338,1.54345,1.54311,1.54337,428100004.0
2005-09-06 14:21:00,1.54345,1.54347,1.54328,1.54328,173799998.0
2005-09-06 14:22:00,1.54328,1.54344,1.54321,1.54332,313999997.0
2005-09-06 14:23:00,1.54333,1.54344,1.54326,1.54337,303400001.0
2005-09-06 14:24:00,1.54336,1.54343,1.54321,1.54332,258000002.0
2005-09-06 14:25:00,1.54328,1.5434,1.54313,1.54313,285299999.0
2005-09-06 14:26:00,1.54306,1.54329,1.54305,1.54322,378999997.0
2005-09-06 14:27:00,1.54318,1.54334,1.54298,1.54334,324300004.0
2005-09-06 14:28:00,1.54307,1.54335,1.54307,1.54321,289400000.0
2005-09-06 14:29:00,1.54321,1.54333,1.54306,1.54324,296999997.0
2005-09-06 14:30:00,1.54325,1.54332,1.54302,1.54317,356299999.0
2005-09-06 14:31:00,1.54296,1.54311,1.54266,1.54278,131199999.0
2005-09-06 14:32:00,1.54287,1.54296,1.54272,1.54279,384899996.0
2005-09-06 14:33:00,1.54274,1.54289,1.54252,1.54254,266100002.0
2005-09-06 14:34:00,1.54248,1.54248,1.54228,1.54228,176600001.0
2005-09-06 14:35:00,1.54231,1.54256,1.54223,1.54241,461200000.0
2005-09-06 14:36:00,1.54235,1.54252,1.54231,1.54241,298099997.0
2005-09-06 14:37:00,1.54249,1.54259,1.5424,1.54247,189599999.0
2005-09-06 14:38:00,1.54267,1.54272,1.54241,1.54254,247000001.0
2005-09-06 14:39:00,1.54262,1.54262,1.54244,1.54247,264899996.0
2005-09-06 14:40:00,1.54258,1.54264,1.54228,1.54232,389999995.0
2005-09-06 14:41:00,1.54263,1.54272,1.5425,1.5426,214000004.0
2005-09-06 14:42:00,1.5426,1.54268,1.54238,1.54258,314900000.0
2005-09-06 14:43:00,1.54254,1.54269,1.54243,1.54267,373400002.0
2005-09-06 14:44:00,1.54262,1.54266,1.54235,1.54235,259599996.0
2005-09-06 14:45:00,1.54245,1.54261,1.54237,1.54257,248400001.0
2005-09-06 14:46:00,1.54257,1.54257,1.54236,1.54244,372399996.0
2005-09-06 14:47:00,1.54238,1.54247,1.54229,1.54239,429400003.0
2005-09-06 14:48:00,1.54214,1.54243,1.54208,1.5422,483199999.0
2005-09-06 14:49:00,1.54204,1.54211,1.54167,1.54186,372999996.0
2005-09-06 14:50:00,1.54201,1.54207,1.54181,1.54192,360500003.0
2005-09-06 14:51:00,1.54176,1.54199,1.54163,1.54199,269500000.0
2005-09-06 14:52:00,1.54196,1.54207,1.5419,1.54207,177499996.0
2005-09-06 14:53:00,1.54194,1.54209,1.54175,1.54188,246000002.0
2005-09-06 14:54:00,1.54191,1.54197,1.54173,1.54197,70299999.0
2005-09-06 14:55:00,1.54186,1.542,1.54174,1.54182,207100003.0
2005-09-06 14:56:00,1.54207,1.54213,1.54203,1.54213,70300000.0
2005-09-06 14:57:00,1.54221,1.54228,1.54211,1.54213,282700000.0
2005-09-06 14:58:00,1.54218,1.54239,1.54218,1.54229,279200001.0
2005-09-06 14:59:00,1.54238,1.54239,1.54215,1.54223,279600000.0
2005-09-06 15:00:00,1.54233,1.54248,1.54225,1.54233,398399996.0
2005-09-06 15:01:00,1.54239,1.54248,1.54221,1.54235,472299998.0
2005-09-06 15:02:00,1.54243,1.54247,1.5423,1.54235,274500000.0
2005-09-06 15:03:00,1.54234,1.54254,1.54234,1.5425,230699999.0
2005-09-06 15:04:00,1.54246,1.54258,1.54237,1.54258,134300000.0
2005-09-06 15:05:00,1.54251,1.54259,1.54222,1.54243,249199997.0
2005-09-06 15:06:00,1.54244,1.54265,1.54244,1.54256,164700001.0
2005-09-06 15:07:00,1.54245,1.54258,1.54233,1.54239,295300004.0
2005-09-06 15:08:00,1.54236,1.54254,1.5423,1.54242,267199995.0
2005-09-06 15:09:00,1.5424,1.54259,1.54229,1.54236,310599999.0
2005-09-06 15:10:00,1.54242,1.54256,1.5423,1.54238,213700000.0
2005-09-06 15:11:00,1.54255,1.54255,1.54237,1.54242,270999997.0
2005-09-06 15:12:00,1.54238,1.54245,1.5423,1.5424,107200001.0
2005-09-06 15:13:00,1.54238,1.54242,1.54226,1.54235,333299998.0
2005-09-06 15:14:00,1.54237,1.54237,1.54216,1.54216,175800001.0
2005-09-06 15:15:00,1.5421,1.54229,1.54208,1.54224,471600004.0
2005-09-06 15:16:00,1.5423,1.54235,1.5423,1.54235,24900000.0
2005-09-06 15:17:00,1.54228,1.54235,1.5422,1.54235,331400000.0
2005-09-06 15:18:00,1.54232,1.54242,1.54212,1.54232,291100004.0
2005-09-06 15:19:00,1.54232,1.54232,1.54209,1.54215,214000005.0
2005-09-06 15:20:00,1.54232,1.54244,1.54219,1.54234,296100003.0
2005-09-06 15:21:00,1.54225,1.54251,1.54225,1.54243,314799999.0
2005-09-06 15:22:00,1.54236,1.54252,1.54219,1.54225,259900000.0
2005-09-06 15:23:00,1.54224,1.54238,1.54214,1.54215,174400000.0
2005-09-06 15:24:00,1.54246,1.54246,1.54222,1.54231,155700000.0
2005-09-06 15:25:00,1.54252,1.54252,1.54227,1.54232,282700001.0
2005-09-06 15:26:00,1.5425,1.5425,1.5423,1.5423,176800001.0
2005-09-06 15:27:00,1.54233,1.54243,1.54217,1.54243,187000004.0
2005-09-06 15:28:00,1.54224,1.5424,1.54222,1.54232,386500003.0
2005-09-06 15:29:00,1.54238,1.54239,1.54213,1.54213,300599999.0
2005-09-06 15:30:00,1.5421,1.5424,1.54207,1.5424,197099999.0
2005-09-06 15:31:00,1.54235,1.54245,1.54224,1.54236,72600002.0
2005-09-06 15:32:00,1.5422,1.54249,1.5422,1.5423,161399999.0
2005-09-06 15:33:00,1.54248,1.54255,1.54233,1.54255,318800007.0
2005-09-06 15:34:00,1.54253,1.54253,1.54222,1.54222,260900004.0
2005-09-06 15:35:00,1.54245,1.54253,1.54232,1.54249,249600003.0
2005-09-06 15:36:00,1.54245,1.54255,1.54232,1.54239,290000002.0
2005-09-06 15:37:00,1.54246,1.54249,1.54224,1.54224,211400000.0
2005-09-06 15:38:00,1.54236,1.5424,1.54215,1.54215,196800001.0
2005-09-06 15:39:00,1.54232,1.54246,1.54227,1.5424,212200001.0
2005-09-06 15:40:00,1.54228,1.54238,1.5421,1.54234,409900008.0
2005-09-06 15:41:00,1.54233,1.54237,1.5422,1.54233,257000002.0
2005-09-06 15:42:00,1.54231,1.54232,1.54216,1.54219,38000000.0
2005-09-06 15:43:00,1.54226,1.5424,1.54224,1.54231,124699998.0
2005-09-06 15:44:00,1.54225,1.54239,1.54216,1.54227,279500000.0
2005-09-06 15:45:00,1.54217,1.54238,1.5421,1.5421,322400005.0
2005-09-06 15:46:00,1.54208,1.54238,1.54208,1.54224,212200000.0
2005-09-06 15:47:00,1.54223,1.54227,1.54209,1.54216,187800003.0
2005-09-06 15:48:00,1.54216,1.54229,1.54201,1.5422,402299999.0
2005-09-06 15:49:00,1.54204,1.54224,1.54204,1.54223,329699996.0
2005-09-06 15:50:00,1.54206,1.54226,1.54196,1.54226,224600003.0
2005-09-06 15:51:00,1.54226,1.54226,1.54194,1.54194,398600002.0
2005-09-06 15:52:00,1.54214,1.54237,1.54214,1.54222,78400000.0
2005-09-06 15:53:00,1.54235,1.54241,1.54216,1.54216,172700000.0
2005-09-06 15:54:00,1.54224,1.54246,1.54222,1.54246,206499999.0
2005-09-06 15:55:00,1.54226,1.54242,1.54217,1.54234,247699997.0
2005-09-06 15:56:00,1.5423,1.54242,1.54212,1.54233,559200000.0
2005-09-06 15:57:00,1.54223,1.54241,1.54223,1.54232,254199999.0
2005-09-06 15:58:00,1.54231,1.54241,1.54221,1.54232,188499999.0
2005-09-06 15:59:00,1.54245,1.54249,1.54226,1.54231,252800003.0
2005-09-06 16:00:00,1.5424,1.5424,1.54212,1.5423,329699999.0
2005-09-06 16:01:00,1.54207,1.5425,1.54207,1.5425,312400001.0
2005-09-06 16:02:00,1.54239,1.54248,1.54225,1.54239,233099999.0
2005-09-06 16:03:00,1.54238,1.54248,1.54217,1.54242,416299997.0
2005-09-06 16:04:00,1.54238,1.5426,1.54235,1.54235,414099998.0
2005-09-06 16:05:00,1.54257,1.5427,1.54246,1.54261,310100000.0
2005-09-06 16:06:00,1.5425,1.54268,1.54237,1.54262,354000004.0
2005-09-06 16:07:00,1.54262,1.54266,1.54227,1.54242,236100000.0
2005-09-06 16:08:00,1.54261,1.54277,1.54261,1.5427,236499999.0
2005-09-06 16:09:00,1.54272,1.54285,1.54265,1.54276,333100002.0
2005-09-06 16:10:00,1.54289,1.54294,1.54268,1.54286,245600000.0
2005-09-06 16:11:00,1.54287,1.54294,1.54261,1.54275,225999999.0
2005-09-06 16:12:00,1.54283,1.54294,1.54268,1.54272,279200003.0
2005-09-06 16:13:00,1.54275,1.54283,1.54255,1.54255,284300003.0
2005-09-06 16:14:00,1.54269,1.54282,1.54245,1.54272,297699997.0
2005-09-06 16:15:00,1.54275,1.54299,1.54255,1.54273,349799996.0
2005-09-06 16:16:00,1.54285,1.54285,1.54242,1.54244,435200004.0
2005-09-06 16:17:00,1.54243,1.54259,1.54235,1.54254,250700003.0
2005-09-06 16:18:00,1.54252,1.54272,1.54246,1.54272,217300002.0
2005-09-06 16:19:00,1.54266,1.54289,1.54266,1.54288,398699999.0
2005-09-06 16:20:00,1.54288,1.54316,1.54282,1.54307,320799997.0
2005-09-06 16:21:00,1.54307,1.54325,1.54297,1.54314,386600003.0
2005-09-06 16:22:00,1.54311,1.54317,1.54299,1.54305,131800005.0
2005-09-06 16:23:00,1.5432,1.5432,1.54302,1.54313,239100001.0
2005-09-06 16:24:00,1.54313,1.54323,1.543,1.54308,399099996.0
2005-09-06 16:25:00,1.54308,1.54319,1.543,1.54311,156999998.0
2005-09-06 16:26:00,1.54297,1.54318,1.54275,1.54318,330399999.0
2005-09-06 16:27:00,1.543,1.54322,1.543,1.5432,291500001.0
2005-09-06 16:28:00,1.54313,1.54323,1.543,1.54308,361799999.0
2005-09-06 16:29:00,1.54321,1.54329,1.54315,1.54329,180500002.0
2005-09-06 16:30:00,1.54296,1.54332,1.54296,1.54326,169700003.0
2005-09-06 16:31:00,1.54323,1.54336,1.54306,1.54317,397900001.0
2005-09-06 16:32:00,1.54312,1.54328,1.54308,1.54316,308999995.0
2005-09-06 16:33:00,1.54305,1.54316,1.54298,1.54305,238800001.0
2005-09-06 16:34:00,1.54317,1.54325,1.54307,1.54317,52099999.0
2005-09-06 16:35:00,1.54316,1.54316,1.54305,1.54305,105400000.0
2005-09-06 16:36:00,1.54283,1.54311,1.54283,1.54311,301199996.0
2005-09-06 16:37:00,1.54306,1.54306,1.54285,1.54285,294300001.0
2005-09-06 16:38:00,1.54292,1.54295,1.54259,1.54284,421700004.0
2005-09-06 16:39:00,1.54277,1.54289,1.54277,1.54289,82700000.0
2005-09-06 16:40:00,1.54278,1.54283,1.5427,1.54272,208500003.0
2005-09-06 16:41:00,1.54279,1.54282,1.54265,1.54267,217200003.0
2005-09-06 16:42:00,1.54267,1.543,1.54267,1.5429,511299994.0
2005-09-06 16:43:00,1.54272,1.54299,1.54257,1.54278,307500000.0
2005-09-06 16:44:00,1.54284,1.54295,1.5427,1.54287,372600003.0
2005-09-06 16:45:00,1.5428,1.54285,1.54264,1.54269,279700003.0
2005-09-06 16:46:00,1.54285,1.54285,1.54264,1.54278,173600003.0
2005-09-06 16:47:00,1.54264,1.5428,1.54258,1.54278,347700002.0
2005-09-06 16:48:00,1.54265,1.54273,1.54252,1.54273,182900002.0
2005-09-06 16:49:00,1.54281,1.54281,1.54267,1.54267,113400000.0
2005-09-06 16:50:00,1.54261,1.54273,1.54254,1.54273,192599998.0
2005-09-06 16:51:00,1.54271,1.5428,1.54242,1.54242,375900001.0
2005-09-06 16:52:00,1.54268,1.54273,1.54258,1.54267,234800001.0
2005-09-06 16:53:00,1.5427,1.5427,1.54255,1.54265,202899997.0
2005-09-06 16:54:00,1.54245,1.54276,1.54244,1.54257,310899997.0
2005-09-06 16:55:00,1.54255,1.54263,1.54241,1.54263,509299999.0
2005-09-06 16:56:00,1.54257,1.54278,1.54257,1.54276,322499995.0
2005-09-06 16:57:00,1.54273,1.54273,1.54258,1.54265,215800002.0
2005-09-06 16:58:00,1.54233,1.54264,1.54233,1.54255,237100002.0
2005-09-06 16:59:00,1.54253,1.5426,1.54238,1.54252,255000001.0
2005-09-06 17:00:00,1.54259,1.54263,1.54234,1.54255,333300005.0
2005-09-06 17:01:00,1.54261,1.54262,1.54232,1.54252,379399999.0
2005-09-06 17:02:00,1.54253,1.54264,1.5425,1.54252,164600000.0
2005-09-06 17:03:00,1.54262,1.54262,1.54231,1.54231,241400003.0
2005-09-06 17:04:00,1.54244,1.5426,1.54223,1.54241,155600000.0
2005-09-06 17:05:00,1.54253,1.54269,1.54246,1.54254,369999997.0
2005-09-06 17:06:00,1.54266,1.54294,1.54263,1.54283,217100003.0
2005-09-06 17:07:00,1.54285,1.54285,1.54265,1.5427,279599998.0
2005-09-06 17:08:00,1.5428,1.54283,1.54254,1.54274,428000001.0
2005-09-06 17:09:00,1.54269,1.54281,1.54263,1.54278,198900000.0
2005-09-06 17:10:00,1.54266,1.54285,1.5426,1.54275,196800002.0
2005-09-06 17:11:00,1.54285,1.54292,1.54275,1.54288,134199998.0
2005-09-06 17:12:00,1.54288,1.54305,1.54284,1.54305,388800002.0
2005-09-06 17:13:00,1.54307,1.54308,1.54291,1.54291,288899998.0
2005-09-06 17:14:00,1.54292,1.54292,1.5427,1.54272,169600001.0
2005-09-06 17:15:00,1.54288,1.543,1.54269,1.54282,300499998.0
2005-09-06 17:16:00,1.54284,1.543,1.54271,1.54278,381699998.0
2005-09-06 17:17:00,1.5428,1.54302,1.5427,1.54294,351400002.0
2005-09-06 17:18:00,1.54292,1.543,1.54277,1.54286,331799998.0
2005-09-06 17:19:00,1.54298,1.54302,1.54285,1.54285,144599999.0
2005-09-06 17:20:00,1.543,1.543,1.54277,1.54279,285800002.0
2005-09-06 17:21:00,1.54287,1.543,1.54281,1.54292,291300005.0
2005-09-06 17:22:00,1.54278,1.5429,1.54271,1.5429,250300002.0
2005-09-06 17:23:00,1.54284,1.54308,1.54284,1.54301,194899999.0
2005-09-06 17:24:00,1.54296,1.54305,1.5428,1.54295,390999998.0
2005-09-06 17:25:00,1.54305,1.54305,1.54295,1.54297,102700003.0
2005-09-06 17:26:00,1.54298,1.54304,1.5429,1.54293,133099999.0
2005-09-06 17:27:00,1.54292,1.54307,1.54292,1.54305,312600001.0
2005-09-06 17:28:00,1.54315,1.54315,1.54293,1.54293,28800000.0
2005-09-06 17:29:00,1.54314,1.54325,1.54308,1.5432,142499997.0
2005-09-06 17:30:00,1.54288,1.54313,1.54288,1.54313,227599998.0
2005-09-06 17:31:00,1.54307,1.54328,1.54306,1.5432,670000001.0
2005-09-06 17:32:00,1.54312,1.54339,1.5431,1.54337,254200002.0
2005-09-06 17:33:00,1.54337,1.5435,1.54327,1.54334,277299998.0
2005-09-06 17:34:00,1.54324,1.54348,1.54324,1.54344,234599995.0
2005-09-06 17:35:00,1.54335,1.54347,1.54325,1.54327,269400000.0
2005-09-06 17:36:00,1.54316,1.54356,1.54316,1.54332,339900000.0
2005-09-06 17:37:00,1.54342,1.5435,1.5433,1.54333,394900002.0
2005-09-06 17:38:00,1.54327,1.54343,1.54325,1.5434,174000002.0
2005-09-06 17:39:00,1.54332,1.54341,1.54319,1.54319,249900000.0
2005-09-06 17:40:00,1.54321,1.54335,1.54304,1.54327,309100001.0
2005-09-06 17:41:00,1.54323,1.54332,1.543,1.5431,139099999.0
2005-09-06 17:42:00,1.54304,1.54312,1.5429,1.54297,149400002.0
2005-09-06 17:43:00,1.54304,1.5432,1.54285,1.54299,273899999.0
2005-09-06 17:44:00,1.54283,1.5432,1.54283,1.54315,375399999.0
2005-09-06 17:45:00,1.54319,1.54333,1.54309,1.54319,382200002.0
2005-09-06 17:46:00,1.54324,1.54343,1.54324,1.54343,97500000.0
2005-09-06 17:47:00,1.54335,1.54362,1.54335,1.54352,278100001.0
2005-09-06 17:48:00,1.5435,1.54351,1.54331,1.54335,317999994.0
2005-09-06 17:49:00,1.5434,1.54352,1.54321,1.5433,465199997.0
2005-09-06 17:50:00,1.54339,1.54341,1.54321,1.54333,170100003.0
2005-09-06 17:51:00,1.54335,1.54348,1.54328,1.54341,166699998.0
2005-09-06 17:52:00,1.54348,1.54355,1.54331,1.54343,267600004.0
2005-09-06 17:53:00,1.54338,1.5435,1.54325,1.54344,328199999.0
2005-09-06 17:54:00,1.54342,1.54355,1.54338,1.54348,287800003.0
2005-09-06 17:55:00,1.54331,1.54348,1.54331,1.54334,333400000.0
2005-09-06 17:56:00,1.54336,1.54348,1.54329,1.54329,187400003.0
2005-09-06 17:57:00,1.54345,1.54357,1.54345,1.54357,114199998.0
2005-09-06 17:58:00,1.54349,1.54357,1.54333,1.54339,233199998.0
2005-09-06 17:59:00,1.54336,1.54347,1.54323,1.54333,32000000.0
2005-09-06 18:00:00,1.54335,1.54345,1.54331,1.54331,120400001.0
2005-09-06 18:02:00,1.5435,1.5436,1.5435,1.5436,1755099999.0
2005-09-06 18:03:00,1.5435,1.5436,1.5434,1.5436,1755099999.0
2005-09-06 18:04:00,1.5435,1.5435,1.5429,1.5431,1755099999.0
2005-09-06 18:05:00,1.5433,1.5436,1.5431,1.5435,1755099999.0
2005-09-06 18:06:00,1.5436,1.5436,1.5436,1.5436,1755099999.0
2005-09-06 18:07:00,1.5436,1.5436,1.5436,1.5436,1755099999.0
2005-09-06 18:08:00,1.5436,1.5436,1.5436,1.5436,1755099999.0
2005-09-06 18:09:00,1.54312,1.54345,1.54312,1.54325,1755099999.0
2005-09-06 18:11:00,1.54332,1.54344,1.54311,1.54322,1721599997.0
2005-09-06 18:12:00,1.5434,1.5434,1.5433,1.5434,1412699995.0
2005-09-06 18:13:00,1.54324,1.54345,1.54318,1.54335,1412699995.0
2005-09-06 18:14:00,1.5436,1.5436,1.5434,1.5435,1164099998.0
2005-09-06 18:15:00,1.54305,1.54328,1.54301,1.54323,1164099998.0
2005-09-06 18:16:00,1.5433,1.5434,1.5433,1.5434,2087000002.0
2005-09-06 18:17:00,1.54323,1.54323,1.54292,1.54305,2087000002.0
2005-09-06 18:18:00,1.5431,1.54329,1.5429,1.54311,884699998.0
2005-09-06 18:19:00,1.5433,1.54339,1.54309,1.54323,2127200003.0
2005-09-06 18:20:00,1.5432,1.54327,1.54303,1.5432,1984100010.0
2005-09-06 18:21:00,1.54329,1.54337,1.54313,1.54313,665700005.0
2005-09-06 18:22:00,1.54315,1.54328,1.54313,1.54322,914200003.0
2005-09-06 18:23:00,1.5435,1.5435,1.5434,1.5434,1217800008.0
2005-09-06 18:24:00,1.5435,1.5436,1.5435,1.5436,1217800008.0
2005-09-06 18:25:00,1.5435,1.5436,1.5435,1.5435,1217800008.0
2005-09-06 18:26:00,1.5436,1.5436,1.5434,1.5435,1217800008.0
2005-09-06 18:27:00,1.54325,1.54332,1.54304,1.54327,1217800008.0
2005-09-06 18:28:00,1.54328,1.54338,1.54323,1.54324,2049099999.0
2005-09-06 18:29:00,1.54331,1.54346,1.54323,1.54324,1787800006.0
2005-09-06 18:30:00,1.54327,1.54335,1.54315,1.54319,1022799996.0
2005-09-06 18:31:00,1.54315,1.54331,1.54306,1.54331,1021600009.0
2005-09-06 18:32:00,1.54324,1.54333,1.54305,1.54323,1463099997.0
2005-09-06 18:33:00,1.5434,1.5436,1.5434,1.5435,1924699999.0
2005-09-06 18:34:00,1.5434,1.5436,1.5434,1.5436,1924699999.0
2005-09-06 18:35:00,1.54328,1.5434,1.54316,1.5434,1924699999.0
2005-09-06 18:36:00,1.54334,1.54343,1.54317,1.5432,1428600008.0
2005-09-06 18:37:00,1.54335,1.54343,1.54315,1.54323,1961599991.0
2005-09-06 18:38:00,1.5433,1.54333,1.54306,1.5431,1621400006.0
2005-09-06 18:39:00,1.54343,1.54371,1.54305,1.5432,1397800006.0
2005-09-06 18:41:00,1.54324,1.54333,1.54309,1.54312,1417299998.0
2005-09-06 18:42:00,1.5433,1.54341,1.54313,1.5432,1419200004.0
2005-09-06 18:43:00,1.54329,1.5433,1.54307,1.5432,346900004.0
2005-09-06 18:44:00,1.54329,1.54329,1.54295,1.543,961100006.0
2005-09-06 18:45:00,1.54292,1.5434,1.54272,1.54332,433799995.0
2005-09-06 18:46:00,1.54307,1.54318,1.54287,1.54304,339600000.0
2005-09-06 18:47:00,1.54294,1.5431,1.5429,1.5431,235499998.0
2005-09-06 18:48:00,1.54306,1.54321,1.54297,1.54312,1266500005.0
2005-09-06 18:49:00,1.5429,1.54312,1.54281,1.54294,279600002.0
2005-09-06 18:50:00,1.5431,1.5431,1.54293,1.54294,710899990.0
2005-09-06 18:51:00,1.5431,1.54317,1.5429,1.5429,1584000009.0
2005-09-06 18:52:00,1.54305,1.54315,1.54292,1.54315,1608300001.0
2005-09-06 18:53:00,1.54303,1.54324,1.54292,1.54315,1311400003.0
2005-09-06 18:54:00,1.5431,1.54317,1.54295,1.54305,810399997.0
2005-09-06 18:55:00,1.54317,1.54317,1.54296,1.54296,1784100010.0
2005-09-06 18:56:00,1.54312,1.54312,1.54286,1.54286,1018999996.0
2005-09-06 18:57:00,1.54271,1.54279,1.54256,1.54273,698500003.0
2005-09-06 18:58:00,1.54278,1.54287,1.54262,1.5427,827000000.0
2005-09-06 18:59:00,1.5428,1.54287,1.54263,1.54269,1740800005.0
2005-09-06 19:00:00,1.54278,1.5429,1.54268,1.54282,573500010.0
2005-09-06 19:01:00,1.54284,1.54284,1.54256,1.54266,274199999.0
2005-09-06 19:02:00,1.54265,1.54275,1.54251,1.5426,1031000004.0
2005-09-06 19:03:00,1.5427,1.5427,1.54251,1.54251,369700000.0
2005-09-06 19:04:00,1.54252,1.54268,1.54252,1.54268,151999999.0
2005-09-06 19:05:00,1.54272,1.54272,1.54242,1.54244,813399996.0
2005-09-06 19:06:00,1.54258,1.54262,1.54241,1.54243,1749100004.0
2005-09-06 19:07:00,1.54245,1.54265,1.54239,1.54255,775100000.0
2005-09-06 19:08:00,1.54211,1.54294,1.54211,1.54283,1601400003.0
2005-09-06 19:09:00,1.54247,1.54263,1.54233,1.5425,1127900007.0
2005-09-06 19:10:00,1.54245,1.54265,1.54232,1.54261,1048800000.0
2005-09-06 19:11:00,1.54263,1.54274,1.54251,1.5427,1245799998.0
2005-09-06 19:12:00,1.54268,1.54278,1.54257,1.54265,829599997.0
2005-09-06 19:13:00,1.54266,1.54278,1.54257,1.54277,415300002.0
2005-09-06 19:14:00,1.54259,1.54272,1.54259,1.54267,336899999.0
2005-09-06 19:15:00,1.54258,1.54264,1.54247,1.54257,1435900006.0
2005-09-06 19:16:00,1.54259,1.5427,1.54254,1.54254,570200000.0
2005-09-06 19:17:00,1.54274,1.54274,1.54251,1.54251,751000005.0
2005-09-06 19:18:00,1.54261,1.5427,1.54246,1.54258,694800004.0
2005-09-06 19:19:00,1.54264,1.54272,1.54246,1.54261,689400004.0
2005-09-06 19:20:00,1.54268,1.5428,1.54247,1.54265,1200200003.0
2005-09-06 19:21:00,1.54273,1.54303,1.54247,1.54273,1079900004.0
2005-09-06 19:22:00,1.54282,1.54288,1.54271,1.5428,291300003.0
2005-09-06 19:23:00,1.5428,1.5428,1.5426,1.5426,732099995.0
2005-09-06 19:24:00,1.54264,1.54285,1.54263,1.54285,567200005.0
2005-09-06 19:25:00,1.5428,1.54285,1.54264,1.54264,719800002.0
2005-09-06 19:26:00,1.5427,1.54282,1.54254,1.54271,891000002.0
2005-09-06 19:27:00,1.5428,1.54285,1.54265,1.54266,1441199998.0
2005-09-06 19:28:00,1.54267,1.54281,1.54265,1.54276,438800009.0
2005-09-06 19:29:00,1.54265,1.54285,1.54255,1.54272,901300002.0
2005-09-06 19:30:00,1.5429,1.5429,1.5429,1.5429,1128000000.0
2005-09-06 19:31:00,1.54285,1.54285,1.54257,1.54265,1128000000.0
2005-09-06 19:32:00,1.54268,1.54289,1.54268,1.54285,533100005.0
2005-09-06 19:33:00,1.54286,1.54287,1.54259,1.54259,751299994.0
2005-09-06 19:34:00,1.5426,1.54277,1.54248,1.5427,1943400012.0
2005-09-06 19:35:00,1.54247,1.5428,1.5421,1.5428,1136700004.0
2005-09-06 19:36:00,1.54278,1.54291,1.54257,1.54257,685000000.0
2005-09-06 19:37:00,1.5426,1.54275,1.54259,1.54275,358300002.0
2005-09-06 19:38:00,1.54271,1.54281,1.5426,1.54272,701200003.0
2005-09-06 19:39:00,1.54257,1.54277,1.54246,1.54246,1211500008.0
2005-09-06 19:40:00,1.54272,1.54277,1.54259,1.54259,542800006.0
2005-09-06 19:41:00,1.54267,1.54278,1.54264,1.54272,574099999.0
2005-09-06 19:42:00,1.54253,1.54294,1.54235,1.54284,729799995.0
2005-09-06 19:43:00,1.54277,1.54285,1.54264,1.54272,460500004.0
2005-09-06 19:44:00,1.54279,1.54295,1.54272,1.54277,825000001.0
2005-09-06 19:45:00,1.54277,1.5429,1.5427,1.54287,210799999.0
2005-09-06 19:46:00,1.54275,1.54282,1.54259,1.54263,917799996.0
2005-09-06 19:47:00,1.54273,1.54285,1.5426,1.54275,244300002.0
2005-09-06 19:48:00,1.54284,1.5429,1.54274,1.54281,577400001.0
2005-09-06 19:49:00,1.54283,1.54283,1.54264,1.54277,1284799997.0
2005-09-06 19:50:00,1.54254,1.54275,1.54254,1.54275,133700000.0
2005-09-06 19:51:00,1.54273,1.54283,1.54266,1.54276,631800005.0
2005-09-06 19:52:00,1.54285,1.54285,1.5427,1.54278,377499998.0
2005-09-06 19:53:00,1.54286,1.54289,1.5426,1.5426,638299999.0
2005-09-06 19:54:00,1.54264,1.54287,1.54264,1.54287,274600000.0
2005-09-06 19:55:00,1.54291,1.54299,1.54278,1.54289,531299999.0
2005-09-06 19:56:00,1.54293,1.54302,1.54279,1.54284,1485800005.0
2005-09-06 19:57:00,1.54291,1.54302,1.54274,1.54274,1323599996.0
2005-09-06 19:58:00,1.54283,1.5429,1.54257,1.54257,1617600013.0
2005-09-06 19:59:00,1.54265,1.54275,1.5425,1.5426,1266299995.0
2005-09-06 20:00:00,1.54275,1.54291,1.54273,1.54286,715800006.0
2005-09-06 20:01:00,1.54276,1.54314,1.54257,1.54286,690499995.0
2005-09-06 20:02:00,1.54274,1.54292,1.54272,1.54292,496700002.0
2005-09-06 20:03:00,1.54298,1.54314,1.54272,1.54284,383200005.0
2005-09-06 20:04:00,1.54284,1.54295,1.5428,1.54295,493300007.0
2005-09-06 20:05:00,1.54292,1.54292,1.54276,1.54284,498599997.0
2005-09-06 20:06:00,1.54288,1.54293,1.54282,1.54287,405800004.0
2005-09-06 20:07:00,1.54278,1.54285,1.5427,1.5428,208499996.0
2005-09-06 20:08:00,1.54272,1.5428,1.54254,1.5427,1489400006.0
2005-09-06 20:09:00,1.54263,1.5428,1.54261,1.54277,447099999.0
2005-09-06 20:10:00,1.54277,1.54277,1.54261,1.54262,258300003.0
2005-09-06 20:11:00,1.54278,1.5428,1.54265,1.5427,800600003.0
2005-09-06 20:12:00,1.54278,1.54305,1.5427,1.54291,280500004.0
2005-09-06 20:13:00,1.54309,1.54328,1.54299,1.54303,1779600009.0
2005-09-06 20:14:00,1.54297,1.54309,1.5429,1.54302,441700000.0
2005-09-06 20:15:00,1.54298,1.54301,1.54285,1.54291,1308500009.0
2005-09-06 20:16:00,1.54292,1.54295,1.54268,1.5427,2138700005.0
2005-09-06 20:17:00,1.5428,1.54295,1.54274,1.54295,273300001.0
2005-09-06 20:18:00,1.54301,1.54301,1.54275,1.5428,338900002.0
2005-09-06 20:19:00,1.5431,1.5433,1.5431,1.5431,740600002.0
2005-09-06 20:20:00,1.5429,1.5433,1.5429,1.5433,740600002.0
2005-09-06 20:21:00,1.54307,1.54307,1.54288,1.54299,740600002.0
2005-09-06 20:22:00,1.54292,1.54313,1.54292,1.54305,621699999.0
2005-09-06 20:23:00,1.54296,1.54308,1.5428,1.54285,1306199993.0
2005-09-06 20:24:00,1.54305,1.54307,1.54277,1.54288,505299999.0
2005-09-06 20:25:00,1.54288,1.54307,1.54277,1.54303,774900001.0
2005-09-06 20:26:00,1.54304,1.54308,1.54289,1.54289,470999994.0
2005-09-06 20:27:00,1.54297,1.54304,1.54287,1.54298,540800004.0
2005-09-06 20:28:00,1.5429,1.5431,1.5429,1.5431,1769600006.0
2005-09-06 20:29:00,1.54319,1.54319,1.54258,1.54279,1769600006.0
2005-09-06 20:31:00,1.54283,1.54305,1.54278,1.54296,2059500001.0
2005-09-06 20:33:00,1.54292,1.54316,1.54284,1.54309,598799994.0
2005-09-06 20:34:00,1.5431,1.54315,1.54292,1.54293,348000001.0
2005-09-06 20:35:00,1.54304,1.54313,1.54288,1.54294,485900001.0
2005-09-06 20:36:00,1.54295,1.54305,1.5427,1.54295,556200001.0
2005-09-06 20:37:00,1.54297,1.54307,1.54281,1.54295,1028200006.0
2005-09-06 20:38:00,1.5428,1.543,1.54278,1.54295,1713300014.0
2005-09-06 20:39:00,1.54274,1.54295,1.54274,1.54292,1283200011.0
2005-09-06 20:40:00,1.5429,1.54305,1.54281,1.54295,1355200001.0
2005-09-06 20:41:00,1.54308,1.54308,1.54247,1.54263,290400002.0
2005-09-06 20:42:00,1.54279,1.54298,1.5427,1.54288,301899999.0
2005-09-06 20:43:00,1.543,1.54307,1.5428,1.5428,676799999.0
2005-09-06 20:44:00,1.5429,1.543,1.54272,1.54274,1333400006.0
2005-09-06 20:45:00,1.54305,1.54312,1.54255,1.5428,903099998.0
2005-09-06 20:46:00,1.543,1.54307,1.54279,1.54305,205000001.0
2005-09-06 20:47:00,1.54291,1.54308,1.54279,1.54308,679299998.0
2005-09-06 20:48:00,1.54303,1.54316,1.54289,1.54295,1473800002.0
2005-09-06 20:49:00,1.54281,1.54305,1.54279,1.54305,812399995.0
2005-09-06 20:50:00,1.54298,1.54305,1.5428,1.54305,1664799997.0
2005-09-06 20:51:00,1.54304,1.54313,1.54294,1.54295,277200001.0
2005-09-06 20:52:00,1.54296,1.54303,1.54274,1.543,1748999993.0
2005-09-06 20:53:00,1.5429,1.54305,1.54288,1.543,1583200012.0
2005-09-06 20:54:00,1.54288,1.54318,1.54288,1.54315,872200006.0
2005-09-06 20:55:00,1.54304,1.54316,1.54294,1.54302,585200006.0
2005-09-06 20:56:00,1.5429,1.5431,1.5429,1.5429,1352300005.0
2005-09-06 20:57:00,1.5431,1.5433,1.5431,1.5431,1352300005.0
2005-09-06 20:58:00,1.5429,1.5433,1.5429,1.5429,1352300005.0
2005-09-06 20:59:00,1.5433,1.5433,1.5429,1.5431,1352300005.0
2005-09-06 21:00:00,1.5429,1.5429,1.5427,1.5427,1352300005.0
2005-09-06 21:01:00,1.5429,1.5429,1.5427,1.5427,1352300005.0
2005-09-06 21:02:00,1.54261,1.54272,1.54244,1.54255,1352300005.0
2005-09-06 21:03:00,1.5427,1.54278,1.54256,1.5426,1292599997.0
2005-09-06 21:04:00,1.54268,1.54268,1.54244,1.54246,239700001.0
2005-09-06 21:05:00,1.54257,1.5427,1.5425,1.5426,1008300010.0
2005-09-06 21:06:00,1.54242,1.54272,1.54241,1.5426,600499994.0
2005-09-06 21:07:00,1.5425,1.5426,1.54245,1.5426,503199996.0
2005-09-06 21:08:00,1.54249,1.54265,1.5424,1.54265,283800003.0
2005-09-06 21:09:00,1.54261,1.54273,1.54247,1.54247,561499998.0
2005-09-06 21:10:00,1.54227,1.5428,1.5422,1.54253,893400005.0
2005-09-06 21:11:00,1.5426,1.54265,1.54252,1.54265,783499996.0
2005-09-06 21:12:00,1.54265,1.54268,1.54253,1.5426,411400001.0
2005-09-06 21:13:00,1.54261,1.54272,1.54252,1.54265,1158600008.0
2005-09-06 21:14:00,1.54266,1.54284,1.54261,1.54284,760099994.0
2005-09-06 21:15:00,1.54284,1.54284,1.54258,1.54259,536199992.0
2005-09-06 21:16:00,1.54254,1.54285,1.54254,1.5428,622600000.0
2005-09-06 21:17:00,1.54269,1.5429,1.54266,1.54281,1435499997.0
2005-09-06 21:18:00,1.54277,1.54285,1.5426,1.54285,786700000.0
2005-09-06 21:19:00,1.54278,1.54278,1.54246,1.54252,606599991.0
2005-09-06 21:22:00,1.5426,1.54287,1.54258,1.54285,1839500004.0
2005-09-06 21:23:00,1.54279,1.54279,1.54248,1.5425,1311600002.0
2005-09-06 21:24:00,1.54268,1.54276,1.5425,1.54264,605899998.0
2005-09-06 21:25:00,1.54283,1.54298,1.54243,1.54267,1546299994.0
2005-09-06 21:26:00,1.54272,1.54303,1.54272,1.54298,521699997.0
2005-09-06 21:27:00,1.54297,1.54303,1.54288,1.54297,747100005.0
2005-09-06 21:28:00,1.54294,1.54306,1.54287,1.5429,515499998.0
2005-09-06 21:29:00,1.54325,1.54336,1.54308,1.54318,524499998.0
2005-09-06 21:30:00,1.54317,1.54334,1.54313,1.54328,342899998.0
2005-09-06 21:31:00,1.54326,1.54332,1.54307,1.54311,600099994.0
2005-09-06 21:32:00,1.54316,1.54331,1.54303,1.54315,1909600005.0
2005-09-06 21:33:00,1.54322,1.54322,1.54294,1.54308,270099997.0
2005-09-06 21:34:00,1.54319,1.54323,1.54304,1.54304,1404900000.0
2005-09-06 21:35:00,1.54311,1.54326,1.54302,1.54314,1065300006.0
2005-09-06 21:36:00,1.54334,1.54345,1.54325,1.54333,297599997.0
2005-09-06 21:37:00,1.54332,1.54345,1.54325,1.54326,411300005.0
2005-09-06 21:38:00,1.54338,1.54345,1.54322,1.54337,353500001.0
2005-09-06 21:39:00,1.54323,1.54334,1.54322,1.54334,70300000.0
2005-09-06 21:40:00,1.54316,1.54335,1.54313,1.54327,467000004.0
2005-09-06 21:41:00,1.54327,1.54353,1.54315,1.54338,582900005.0
2005-09-06 21:42:00,1.5435,1.54353,1.54324,1.54324,407500000.0
2005-09-06 21:43:00,1.54329,1.54346,1.54326,1.54335,1088000003.0
2005-09-06 21:44:00,1.54333,1.54333,1.5431,1.54316,1264000002.0
2005-09-06 21:45:00,1.54327,1.54338,1.54313,1.54325,692600008.0
2005-09-06 21:46:00,1.54338,1.54344,1.54318,1.54325,1251500003.0
2005-09-06 21:47:00,1.5433,1.54348,1.54325,1.5434,1261300002.0
2005-09-06 21:48:00,1.54328,1.54349,1.54327,1.54339,328399999.0
2005-09-06 21:49:00,1.54361,1.5438,1.54349,1.54364,1149500004.0
2005-09-06 21:50:00,1.54359,1.54372,1.54342,1.54347,94400000.0
2005-09-06 21:51:00,1.54327,1.54359,1.54323,1.54333,528399998.0
2005-09-06 21:52:00,1.54347,1.5436,1.54331,1.54332,1668099999.0
2005-09-06 21:53:00,1.54338,1.54348,1.54332,1.54344,520999998.0
2005-09-06 21:54:00,1.54345,1.54354,1.54339,1.54339,357400002.0
2005-09-06 21:55:00,1.5435,1.54355,1.54334,1.5434,529600001.0
2005-09-06 21:56:00,1.54332,1.5438,1.54332,1.54344,763800003.0
2005-09-06 21:57:00,1.54345,1.54354,1.54327,1.54346,498900001.0
2005-09-06 21:58:00,1.54343,1.54355,1.54342,1.54347,716900002.0
2005-09-06 21:59:00,1.54338,1.54353,1.54306,1.54329,1085499985.0
2005-09-06 22:00:00,1.5433,1.54347,1.54322,1.54343,737900006.0
2005-09-06 22:01:00,1.54325,1.54344,1.54314,1.5432,261899999.0
2005-09-06 22:02:00,1.54349,1.54362,1.54332,1.54332,1096000007.0
2005-09-06 22:03:00,1.54362,1.54377,1.54303,1.54308,426199999.0
2005-09-06 22:04:00,1.54355,1.54358,1.54342,1.5435,618099997.0
2005-09-06 22:05:00,1.54364,1.54372,1.54325,1.54343,370800000.0
2005-09-06 22:06:00,1.54355,1.54355,1.54335,1.54347,596099999.0
2005-09-06 22:07:00,1.54344,1.54379,1.54321,1.54328,439800001.0
2005-09-06 22:08:00,1.5434,1.5435,1.5433,1.54348,318500003.0
2005-09-06 22:09:00,1.5432,1.54348,1.54298,1.54334,445000004.0
2005-09-06 22:10:00,1.54345,1.54358,1.54322,1.54322,304400006.0
2005-09-06 22:11:00,1.54334,1.54374,1.54328,1.54348,493800000.0
2005-09-06 22:12:00,1.54323,1.54338,1.54321,1.54338,693500001.0
2005-09-06 22:13:00,1.5433,1.54345,1.54325,1.54343,246900001.0
2005-09-06 22:14:00,1.54342,1.54355,1.54333,1.5435,222600000.0
2005-09-06 22:15:00,1.54345,1.54358,1.54333,1.54337,881899998.0
2005-09-06 22:16:00,1.54335,1.54347,1.54302,1.54312,306000000.0
2005-09-06 22:17:00,1.54357,1.54362,1.54345,1.54348,354999999.0
2005-09-06 22:18:00,1.5433,1.5435,1.5433,1.54345,190300001.0
2005-09-06 22:19:00,1.54345,1.5435,1.54323,1.54337,339200001.0
2005-09-06 22:20:00,1.54342,1.5436,1.54338,1.54347,215000000.0
2005-09-06 22:21:00,1.5436,1.54365,1.54347,1.54352,230499995.0
2005-09-06 22:22:00,1.5436,1.54367,1.54345,1.5435,841000001.0
2005-09-06 22:23:00,1.54368,1.54373,1.54355,1.54355,188600001.0
2005-09-06 22:24:00,1.54353,1.54375,1.54347,1.54364,268500005.0
2005-09-06 22:25:00,1.54361,1.54378,1.5435,1.5437,486300001.0
2005-09-06 22:26:00,1.54351,1.5438,1.54351,1.54375,792399996.0
2005-09-06 22:27:00,1.54362,1.5438,1.54344,1.54365,357500003.0
2005-09-06 22:28:00,1.54372,1.5438,1.54355,1.54358,721600003.0
2005-09-06 22:29:00,1.54372,1.54379,1.5435,1.54365,909200009.0
2005-09-06 22:30:00,1.5436,1.54383,1.54354,1.54379,788700007.0
2005-09-06 22:31:00,1.54357,1.54375,1.54345,1.54375,273400002.0
2005-09-06 22:32:00,1.54372,1.54373,1.54353,1.54356,322100000.0
2005-09-06 22:33:00,1.5436,1.54385,1.54357,1.54385,208400003.0
2005-09-06 22:34:00,1.54372,1.5438,1.54357,1.54378,352199999.0
2005-09-06 22:35:00,1.54378,1.54383,1.54368,1.54383,145999996.0
2005-09-06 22:36:00,1.54379,1.54384,1.54357,1.54373,632900000.0
2005-09-06 22:37:00,1.54362,1.54376,1.54355,1.54363,460800007.0
2005-09-06 22:38:00,1.54342,1.54362,1.54336,1.54358,438399996.0
2005-09-06 22:39:00,1.5435,1.54355,1.54322,1.54338,666299999.0
2005-09-06 22:40:00,1.54356,1.54362,1.54328,1.54347,669800001.0
2005-09-06 22:41:00,1.54356,1.54369,1.54344,1.54354,631400003.0
2005-09-06 22:42:00,1.54357,1.54372,1.54342,1.54367,757799995.0
2005-09-06 22:43:00,1.54367,1.54378,1.54337,1.54367,1168900001.0
2005-09-06 22:44:00,1.54362,1.54373,1.54345,1.5437,391800002.0
2005-09-06 22:45:00,1.54365,1.54365,1.54329,1.54329,143300000.0
2005-09-06 22:46:00,1.54355,1.54355,1.5433,1.5433,67400000.0
2005-09-06 22:47:00,1.54338,1.54353,1.54335,1.54353,177199998.0
2005-09-06 22:48:00,1.54355,1.54355,1.5433,1.54339,440400002.0
2005-09-06 22:49:00,1.54361,1.54372,1.54342,1.54342,864800004.0
2005-09-06 22:50:00,1.5435,1.54363,1.54332,1.54345,221100002.0
2005-09-06 22:51:00,1.54343,1.54345,1.54323,1.5433,546900003.0
2005-09-06 22:52:00,1.54335,1.54354,1.54327,1.54343,241100001.0
2005-09-06 22:53:00,1.54341,1.54354,1.54332,1.54349,217699998.0
2005-09-06 22:54:00,1.54331,1.54346,1.54322,1.54341,425399996.0
2005-09-06 22:55:00,1.54343,1.54343,1.54319,1.54319,282599999.0
2005-09-06 22:56:00,1.54323,1.54343,1.54323,1.54343,27900001.0
2005-09-06 22:57:00,1.54324,1.54346,1.54324,1.54338,364200000.0
2005-09-06 22:58:00,1.54336,1.54345,1.54328,1.5434,179199998.0
2005-09-06 22:59:00,1.54333,1.54344,1.54302,1.54302,331100002.0
2005-09-06 23:00:00,1.54322,1.54355,1.54285,1.54343,405100001.0
2005-09-06 23:01:00,1.54329,1.5434,1.54284,1.54313,429899991.0
2005-09-06 23:02:00,1.54336,1.54356,1.5432,1.54345,278299999.0
2005-09-06 23:03:00,1.54338,1.5437,1.5433,1.54356,309399999.0
2005-09-06 23:04:00,1.54332,1.54344,1.54314,1.5433,297900000.0
2005-09-06 23:05:00,1.54333,1.54366,1.54314,1.54327,594600006.0
2005-09-06 23:06:00,1.54317,1.54333,1.54303,1.54309,282499999.0
2005-09-06 23:07:00,1.54328,1.54352,1.5431,1.5434,486100005.0
2005-09-06 23:08:00,1.54347,1.54347,1.54303,1.54319,179300000.0
2005-09-06 23:09:00,1.54296,1.54347,1.54292,1.5433,224100001.0
2005-09-06 23:10:00,1.54326,1.54357,1.54304,1.54338,362500005.0
2005-09-06 23:11:00,1.54324,1.54345,1.54301,1.54338,254400000.0
2005-09-06 23:12:00,1.5432,1.54336,1.54306,1.54313,324100004.0
2005-09-06 23:13:00,1.5428,1.54343,1.5428,1.5433,268400001.0
2005-09-06 23:14:00,1.54333,1.5436,1.54302,1.54314,308800001.0
2005-09-06 23:15:00,1.54345,1.54353,1.54326,1.54348,350599995.0
2005-09-06 23:16:00,1.54336,1.5435,1.54317,1.54347,268000001.0
2005-09-06 23:17:00,1.54341,1.54356,1.54299,1.54323,317999997.0
2005-09-06 23:18:00,1.54312,1.54351,1.54307,1.5433,225800000.0
2005-09-06 23:19:00,1.54324,1.5434,1.54302,1.54303,287500000.0
2005-09-06 23:20:00,1.54301,1.5433,1.54301,1.54321,292700006.0
2005-09-06 23:21:00,1.54332,1.54337,1.54306,1.54315,298700002.0
2005-09-06 23:22:00,1.54297,1.54342,1.54282,1.54336,422500005.0
2005-09-06 23:23:00,1.54323,1.54345,1.54323,1.54324,356299998.0
2005-09-06 23:24:00,1.54344,1.5436,1.54332,1.54332,315899996.0
2005-09-06 23:25:00,1.54305,1.5434,1.54285,1.54327,333699997.0
2005-09-06 23:26:00,1.54278,1.5436,1.54278,1.54351,299999998.0
2005-09-06 23:27:00,1.54337,1.54351,1.54299,1.5432,399099999.0
2005-09-06 23:28:00,1.543,1.54334,1.54287,1.54302,421499998.0
2005-09-06 23:29:00,1.54334,1.54347,1.54331,1.54336,228500000.0
2005-09-06 23:30:00,1.54327,1.54335,1.5431,1.54325,277000006.0
2005-09-06 23:31:00,1.54318,1.54333,1.54316,1.54333,400499999.0
2005-09-06 23:32:00,1.54313,1.54335,1.54305,1.54326,436199993.0
2005-09-06 23:33:00,1.54309,1.54332,1.54301,1.54332,180699998.0
2005-09-06 23:34:00,1.54335,1.54335,1.5432,1.5432,201299998.0
2005-09-06 23:35:00,1.54338,1.54345,1.54292,1.54327,526799995.0
2005-09-06 23:36:00,1.54332,1.5434,1.54322,1.54334,343100003.0
2005-09-06 23:37:00,1.5433,1.5433,1.5432,1.5432,80199999.0
2005-09-06 23:38:00,1.54338,1.54338,1.54312,1.5432,238499998.0
2005-09-06 23:39:00,1.54331,1.54331,1.54317,1.54317,59899999.0
2005-09-06 23:40:00,1.54314,1.54325,1.54284,1.5431,237200000.0
2005-09-06 23:41:00,1.54321,1.54332,1.54312,1.54314,250300000.0
2005-09-06 23:42:00,1.54319,1.54329,1.54302,1.54302,440000002.0
2005-09-06 23:43:00,1.54352,1.54359,1.54292,1.54303,466700000.0
2005-09-06 23:44:00,1.54302,1.54332,1.54302,1.54332,351200003.0
2005-09-06 23:45:00,1.54322,1.54338,1.54314,1.54322,344700003.0
2005-09-06 23:46:00,1.54333,1.54333,1.54306,1.54328,312700002.0
2005-09-06 23:47:00,1.54315,1.54333,1.54311,1.54333,144900000.0
2005-09-06 23:48:00,1.54315,1.54327,1.54309,1.5432,89400003.0
2005-09-06 23:49:00,1.5433,1.5433,1.54305,1.54312,241800004.0
2005-09-06 23:50:00,1.54329,1.54339,1.54317,1.5432,278999998.0
2005-09-06 23:51:00,1.54298,1.54346,1.54298,1.54346,262499993.0
2005-09-06 23:52:00,1.54281,1.54346,1.5428,1.54346,244400001.0
2005-09-06 23:53:00,1.54317,1.54325,1.54298,1.5431,216600004.0
2005-09-06 23:54:00,1.5432,1.54325,1.54291,1.54291,316300001.0
2005-09-06 23:55:00,1.54317,1.54326,1.54304,1.54326,305800001.0
2005-09-06 23:56:00,1.54314,1.54335,1.54303,1.54303,383800002.0
2005-09-06 23:57:00,1.54326,1.54337,1.54313,1.54325,206199997.0
2005-09-06 23:58:00,1.54307,1.54324,1.54307,1.54324,146199999.0
2005-09-06 23:59:00,1.5432,1.54325,1.54312,1.54318,83100000.0
2005-09-07 00:00:00,1.5432,1.54325,1.5432,1.54325,64100002.0
2005-09-07 00:01:00,1.54322,1.5433,1.54309,1.54316,276400004.0
2005-09-07 00:02:00,1.54315,1.54332,1.54305,1.54306,355800003.0
2005-09-07 00:03:00,1.54348,1.5436,1.54344,1.54351,40800000.0
2005-09-07 00:04:00,1.5435,1.54369,1.5435,1.54369,203300000.0
2005-09-07 00:05:00,1.54353,1.54368,1.54353,1.54368,92000000.0
2005-09-07 00:06:00,1.54358,1.54372,1.54343,1.54358,278000001.0
2005-09-07 00:07:00,1.54363,1.54363,1.54339,1.54339,196500002.0
2005-09-07 00:08:00,1.54331,1.54336,1.5432,1.54324,46900000.0
2005-09-07 00:09:00,1.54337,1.54345,1.54322,1.54338,179999998.0
2005-09-07 00:10:00,1.54321,1.54343,1.54319,1.54331,198299998.0
2005-09-07 00:11:00,1.54335,1.54345,1.54328,1.5434,241300000.0
2005-09-07 00:12:00,1.54333,1.54356,1.54333,1.54356,84599999.0
2005-09-07 00:13:00,1.54349,1.5436,1.54328,1.54339,112800002.0
2005-09-07 00:14:00,1.54336,1.54337,1.54323,1.54323,144800002.0
2005-09-07 00:15:00,1.54327,1.54327,1.54315,1.54315,91000001.0
2005-09-07 00:16:00,1.54311,1.54328,1.54309,1.54311,361899999.0
2005-09-07 00:17:00,1.54323,1.54344,1.54318,1.54339,419499996.0
2005-09-07 00:18:00,1.54349,1.54361,1.54306,1.54323,257799998.0
2005-09-07 00:19:00,1.54312,1.54335,1.54312,1.54323,122299999.0
2005-09-07 00:20:00,1.5432,1.54336,1.54302,1.5433,297800006.0
2005-09-07 00:21:00,1.54319,1.54335,1.5431,1.54325,178300001.0
2005-09-07 00:22:00,1.54318,1.54332,1.54305,1.54315,158700001.0
2005-09-07 00:23:00,1.54315,1.54323,1.54301,1.54305,267600001.0
2005-09-07 00:24:00,1.54301,1.54313,1.54285,1.543,236600005.0
2005-09-07 00:25:00,1.5431,1.54322,1.54295,1.54314,422700003.0
2005-09-07 00:26:00,1.54318,1.54325,1.54305,1.54317,224600000.0
2005-09-07 00:27:00,1.5431,1.5432,1.5431,1.5432,2600000.0
2005-09-07 00:28:00,1.54322,1.54322,1.54302,1.54307,327199999.0
2005-09-07 00:29:00,1.54294,1.54315,1.54281,1.54289,373699998.0
2005-09-07 00:30:00,1.54319,1.54322,1.54305,1.5432,365500002.0
2005-09-07 00:31:00,1.54309,1.54322,1.54309,1.54313,204900000.0
2005-09-07 00:32:00,1.54298,1.54318,1.54298,1.54301,167100000.0
2005-09-07 00:33:00,1.5431,1.54324,1.54304,1.54317,306200004.0
2005-09-07 00:34:00,1.5431,1.54322,1.543,1.5432,440299998.0
2005-09-07 00:35:00,1.54321,1.54327,1.54305,1.54327,369199999.0
2005-09-07 00:36:00,1.54337,1.54343,1.54316,1.54327,353500003.0
2005-09-07 00:37:00,1.54332,1.54336,1.54308,1.54315,233400000.0
2005-09-07 00:38:00,1.54311,1.54327,1.54306,1.54308,284200004.0
2005-09-07 00:39:00,1.54309,1.54335,1.54306,1.54311,340199996.0
2005-09-07 00:40:00,1.54322,1.54336,1.5432,1.54323,154399999.0
2005-09-07 00:41:00,1.5433,1.54343,1.54319,1.54324,335499997.0
2005-09-07 00:42:00,1.54322,1.54333,1.5432,1.54333,240200000.0
2005-09-07 00:43:00,1.54328,1.5434,1.54318,1.54336,314299999.0
2005-09-07 00:44:00,1.54324,1.5433,1.54308,1.54308,110500001.0
2005-09-07 00:45:00,1.54315,1.54324,1.543,1.543,199700002.0
2005-09-07 00:46:00,1.54292,1.54315,1.54292,1.5431,236700000.0
2005-09-07 00:47:00,1.54309,1.54315,1.54305,1.54312,67800002.0
2005-09-07 00:48:00,1.54323,1.54332,1.54304,1.54312,215599999.0
2005-09-07 00:49:00,1.54327,1.54328,1.54282,1.54317,435200000.0
2005-09-07 00:50:00,1.54315,1.5434,1.54307,1.5433,126000001.0
2005-09-07 00:51:00,1.54301,1.54337,1.54301,1.54337,117500001.0
2005-09-07 00:52:00,1.5435,1.54352,1.54309,1.54314,232100000.0
2005-09-07 00:53:00,1.54302,1.54339,1.54302,1.54339,85700002.0
2005-09-07 00:54:00,1.54327,1.54337,1.54309,1.54326,298500004.0
2005-09-07 00:55:00,1.54335,1.54352,1.54304,1.5431,300299998.0
2005-09-07 00:56:00,1.54298,1.54333,1.54298,1.54333,146000001.0
2005-09-07 00:57:00,1.54318,1.54352,1.54318,1.54338,571699996.0
2005-09-07 00:58:00,1.54338,1.54338,1.54299,1.5431,149400001.0
2005-09-07 00:59:00,1.54307,1.54326,1.54294,1.54312,84600000.0
2005-09-07 01:00:00,1.5432,1.54355,1.54305,1.54314,443999998.0
2005-09-07 01:01:00,1.54332,1.54338,1.54319,1.54338,343699995.0
2005-09-07 01:02:00,1.54324,1.54353,1.54321,1.5433,384700000.0
2005-09-07 01:03:00,1.54311,1.54339,1.54311,1.54339,86400002.0
2005-09-07 01:04:00,1.54333,1.54347,1.54328,1.54345,439400003.0
2005-09-07 01:05:00,1.54342,1.54361,1.54332,1.54345,223099997.0
2005-09-07 01:06:00,1.54365,1.54375,1.54351,1.54365,257000001.0
2005-09-07 01:07:00,1.5437,1.54383,1.5436,1.54371,316699998.0
2005-09-07 01:08:00,1.54362,1.54374,1.54348,1.54361,172800000.0
2005-09-07 01:09:00,1.5436,1.54373,1.54356,1.54367,215100005.0
2005-09-07 01:10:00,1.54343,1.54373,1.5432,1.54327,359399994.0
2005-09-07 01:11:00,1.54344,1.5436,1.54338,1.54341,161600000.0
2005-09-07 01:12:00,1.5433,1.54364,1.54325,1.54349,156800000.0
2005-09-07 01:13:00,1.54356,1.5437,1.54334,1.5435,166599998.0
2005-09-07 01:14:00,1.54344,1.54372,1.54344,1.54372,310899999.0
2005-09-07 01:15:00,1.54377,1.54383,1.5436,1.54368,301800000.0
2005-09-07 01:16:00,1.54358,1.54383,1.54358,1.5437,227699998.0
2005-09-07 01:17:00,1.54361,1.5438,1.5433,1.54358,391499996.0
2005-09-07 01:18:00,1.54371,1.54383,1.54369,1.54379,244700002.0
2005-09-07 01:19:00,1.54377,1.54385,1.54334,1.5434,453900000.0
2005-09-07 01:20:00,1.54382,1.54382,1.54359,1.54361,221199998.0
2005-09-07 01:21:00,1.54377,1.54385,1.54362,1.54375,176299995.0
2005-09-07 01:22:00,1.54374,1.54385,1.54366,1.54376,356199997.0
2005-09-07 01:23:00,1.5437,1.5438,1.5437,1.5438,39899998.0
2005-09-07 01:24:00,1.54361,1.54378,1.54361,1.54378,81399998.0
2005-09-07 01:25:00,1.5437,1.5437,1.5435,1.5435,67900000.0
2005-09-07 01:26:00,1.54385,1.54385,1.5438,1.5438,55300000.0
2005-09-07 01:27:00,1.5437,1.54399,1.54337,1.54382,482400000.0
2005-09-07 01:28:00,1.54358,1.54396,1.54346,1.54384,357800007.0
2005-09-07 01:29:00,1.5437,1.5437,1.54351,1.54351,182200003.0
2005-09-07 01:30:00,1.54364,1.54374,1.54361,1.54374,53600000.0
2005-09-07 01:31:00,1.54369,1.5438,1.54366,1.54378,58300002.0
2005-09-07 01:32:00,1.5438,1.54392,1.54368,1.54387,347899998.0
2005-09-07 01:33:00,1.54375,1.54391,1.54372,1.54382,262099998.0
2005-09-07 01:34:00,1.54359,1.54395,1.54359,1.54395,274000000.0
2005-09-07 01:35:00,1.54402,1.54402,1.54369,1.54385,269099998.0
2005-09-07 01:36:00,1.54369,1.54385,1.54365,1.54368,366700000.0
2005-09-07 01:37:00,1.54367,1.54373,1.54351,1.54361,304400001.0
2005-09-07 01:38:00,1.54383,1.54383,1.5436,1.54368,325900006.0
2005-09-07 01:39:00,1.54352,1.54365,1.54342,1.54355,297400002.0
2005-09-07 01:40:00,1.54352,1.54366,1.54348,1.54363,319000000.0
2005-09-07 01:41:00,1.54377,1.54377,1.54355,1.54355,235800003.0
2005-09-07 01:42:00,1.5436,1.54368,1.54352,1.54355,173500000.0
2005-09-07 01:43:00,1.54351,1.54369,1.54351,1.54356,280899998.0
2005-09-07 01:44:00,1.54375,1.54375,1.5437,1.5437,95100000.0
2005-09-07 01:45:00,1.54375,1.54375,1.5437,1.5437,24000000.0
2005-09-07 01:46:00,1.5436,1.54385,1.5436,1.54385,323700007.0
2005-09-07 01:47:00,1.544,1.544,1.5436,1.54373,200400002.0
2005-09-07 01:48:00,1.54375,1.54383,1.54362,1.54372,346900003.0
2005-09-07 01:49:00,1.54364,1.54378,1.5436,1.5436,206800001.0
2005-09-07 01:50:00,1.5437,1.54378,1.54357,1.54376,271000003.0
2005-09-07 01:51:00,1.54375,1.5439,1.54372,1.54372,116599998.0
2005-09-07 01:52:00,1.54378,1.5439,1.54364,1.54372,257400001.0
2005-09-07 01:53:00,1.54387,1.54405,1.54378,1.54399,119000002.0
2005-09-07 01:54:00,1.54403,1.54403,1.54377,1.54377,69500002.0
2005-09-07 01:55:00,1.54383,1.54389,1.54363,1.54373,318400003.0
2005-09-07 01:56:00,1.54328,1.54379,1.54328,1.54363,389000000.0
2005-09-07 01:57:00,1.54376,1.54379,1.54367,1.54373,95000002.0
2005-09-07 01:58:00,1.5439,1.54398,1.54368,1.54368,435300002.0
2005-09-07 01:59:00,1.54375,1.54396,1.54354,1.54358,493100003.0
2005-09-07 02:00:00,1.54373,1.54387,1.54358,1.54358,350899999.0
2005-09-07 02:01:00,1.54354,1.54368,1.54347,1.54347,140499998.0
2005-09-07 02:02:00,1.54328,1.54346,1.54319,1.54333,106300000.0
2005-09-07 02:03:00,1.54347,1.54354,1.54333,1.54346,278999997.0
2005-09-07 02:04:00,1.54348,1.54355,1.54334,1.54355,426700007.0
2005-09-07 02:05:00,1.5435,1.54355,1.54326,1.54326,98000000.0
2005-09-07 02:06:00,1.54343,1.54373,1.54343,1.54373,252500001.0
2005-09-07 02:07:00,1.54356,1.54376,1.54352,1.54376,364100001.0
2005-09-07 02:08:00,1.5438,1.54387,1.54317,1.54327,223599999.0
2005-09-07 02:09:00,1.54375,1.54375,1.54357,1.5436,221700000.0
2005-09-07 02:10:00,1.54369,1.54383,1.54369,1.54383,76600000.0
2005-09-07 02:11:00,1.54393,1.54396,1.54368,1.54378,329599999.0
2005-09-07 02:12:00,1.54392,1.54408,1.54392,1.54408,82500001.0
2005-09-07 02:13:00,1.5441,1.5441,1.544,1.544,197300004.0
2005-09-07 02:14:00,1.54405,1.54432,1.54405,1.54432,340100007.0
2005-09-07 02:15:00,1.54415,1.54426,1.54401,1.54414,200699999.0
2005-09-07 02:16:00,1.54412,1.54418,1.54399,1.54401,107000000.0
2005-09-07 02:17:00,1.54407,1.54424,1.54407,1.54424,91000000.0
2005-09-07 02:18:00,1.54418,1.54428,1.54407,1.54407,390299998.0
2005-09-07 02:19:00,1.54418,1.54424,1.54402,1.54419,325800000.0
2005-09-07 02:20:00,1.54411,1.54429,1.54401,1.54412,301600001.0
2005-09-07 02:21:00,1.54412,1.54429,1.54404,1.54414,386200003.0
2005-09-07 02:22:00,1.54404,1.54418,1.54402,1.54418,260600003.0
2005-09-07 02:23:00,1.54418,1.5442,1.54398,1.54403,333099996.0
2005-09-07 02:24:00,1.54404,1.54418,1.54392,1.54418,288000002.0
2005-09-07 02:25:00,1.54406,1.54418,1.54403,1.5441,177499999.0
2005-09-07 02:26:00,1.544,1.5441,1.544,1.5441,59100000.0
2005-09-07 02:27:00,1.5442,1.54427,1.54391,1.54402,227600002.0
2005-09-07 02:28:00,1.5439,1.54417,1.54373,1.54387,320500002.0
2005-09-07 02:29:00,1.54373,1.54393,1.54362,1.54393,181799999.0
2005-09-07 02:30:00,1.54378,1.54387,1.54363,1.54376,190199997.0
2005-09-07 02:31:00,1.54356,1.54382,1.54354,1.54376,405899995.0
2005-09-07 02:32:00,1.54377,1.54404,1.54372,1.54389,231000005.0
2005-09-07 02:33:00,1.544,1.5441,1.544,1.5441,144599996.0
2005-09-07 02:34:00,1.544,1.5441,1.544,1.5441,18400000.0
2005-09-07 02:35:00,1.54416,1.54423,1.54362,1.54407,397199999.0
2005-09-07 02:36:00,1.54409,1.5442,1.54388,1.54411,339700001.0
2005-09-07 02:37:00,1.54388,1.54438,1.54383,1.54409,267300000.0
2005-09-07 02:38:00,1.54401,1.5441,1.54389,1.54399,334900001.0
2005-09-07 02:39:00,1.54393,1.54412,1.54361,1.54361,202100003.0
2005-09-07 02:40:00,1.54412,1.54412,1.54384,1.54399,446800004.0
2005-09-07 02:41:00,1.54373,1.54391,1.54356,1.54375,435200002.0
2005-09-07 02:42:00,1.54382,1.54389,1.54369,1.54372,297099999.0
2005-09-07 02:43:00,1.54386,1.54401,1.54373,1.54393,533000000.0
2005-09-07 02:44:00,1.54387,1.54389,1.54364,1.54369,183099997.0
2005-09-07 02:45:00,1.54385,1.54397,1.54371,1.54387,418100008.0
2005-09-07 02:46:00,1.54379,1.5439,1.54367,1.54382,277000002.0
2005-09-07 02:47:00,1.5436,1.54397,1.54345,1.54385,263600002.0
2005-09-07 02:48:00,1.54386,1.54395,1.54374,1.54374,251400000.0
2005-09-07 02:49:00,1.54387,1.54392,1.5437,1.54379,292400002.0
2005-09-07 02:50:00,1.54384,1.54391,1.54375,1.54387,309500000.0
2005-09-07 02:51:00,1.54383,1.54383,1.54363,1.5437,319899998.0
2005-09-07 02:52:00,1.54381,1.54389,1.54371,1.54378,240500002.0
2005-09-07 02:53:00,1.54393,1.54393,1.54362,1.54364,315400003.0
2005-09-07 02:54:00,1.54362,1.54375,1.54362,1.54375,99099998.0
2005-09-07 02:55:00,1.5437,1.5437,1.54356,1.54356,199400002.0
2005-09-07 02:56:00,1.54375,1.54383,1.5436,1.5436,330799997.0
2005-09-07 02:57:00,1.54379,1.5439,1.54359,1.54383,539499998.0
2005-09-07 02:58:00,1.54374,1.5438,1.54359,1.54359,209200003.0
2005-09-07 02:59:00,1.54385,1.54392,1.54371,1.54376,406999998.0
2005-09-07 03:00:00,1.54388,1.54399,1.54376,1.54381,336300002.0
2005-09-07 03:01:00,1.5436,1.5441,1.5436,1.54384,401800005.0
2005-09-07 03:02:00,1.54377,1.5439,1.54348,1.54348,388899995.0
2005-09-07 03:03:00,1.54381,1.54394,1.54368,1.54383,333299999.0
2005-09-07 03:04:00,1.54377,1.54399,1.54361,1.54361,251799999.0
2005-09-07 03:05:00,1.54368,1.54378,1.54364,1.54377,164600004.0
2005-09-07 03:06:00,1.5438,1.54388,1.54368,1.54388,264200001.0
2005-09-07 03:07:00,1.54386,1.54396,1.54373,1.54382,129500002.0
2005-09-07 03:08:00,1.54387,1.54408,1.54384,1.54392,201800001.0
2005-09-07 03:09:00,1.54385,1.54385,1.54354,1.54354,107799999.0
2005-09-07 03:10:00,1.54364,1.5438,1.54358,1.54367,261200001.0
2005-09-07 03:11:00,1.54366,1.54377,1.54353,1.54361,275500002.0
2005-09-07 03:12:00,1.54354,1.54377,1.54347,1.54377,308500004.0
2005-09-07 03:13:00,1.54368,1.54385,1.54364,1.54369,154299998.0
2005-09-07 03:14:00,1.5437,1.54389,1.5437,1.54379,216599999.0
2005-09-07 03:15:00,1.54378,1.54378,1.54364,1.54375,71900003.0
2005-09-07 03:16:00,1.5438,1.54404,1.54366,1.54398,451700002.0
2005-09-07 03:17:00,1.54377,1.54383,1.54362,1.54362,379000002.0
2005-09-07 03:18:00,1.54378,1.54386,1.54363,1.54373,283300004.0
2005-09-07 03:19:00,1.5439,1.5439,1.54351,1.54351,174399998.0
2005-09-07 03:20:00,1.54363,1.54389,1.54358,1.54369,341099999.0
2005-09-07 03:21:00,1.54362,1.54363,1.54345,1.54356,51200000.0
2005-09-07 03:22:00,1.54373,1.54379,1.54356,1.54356,293300000.0
2005-09-07 03:23:00,1.54358,1.54373,1.54349,1.54371,282800000.0
2005-09-07 03:24:00,1.54375,1.54391,1.5436,1.54381,413100002.0
2005-09-07 03:25:00,1.54373,1.54385,1.54364,1.54364,99400000.0
2005-09-07 03:26:00,1.54367,1.54367,1.54354,1.54354,43500000.0
2005-09-07 03:27:00,1.54365,1.54377,1.54365,1.54377,107000000.0
2005-09-07 03:28:00,1.54379,1.54385,1.54375,1.54383,233899996.0
2005-09-07 03:29:00,1.54361,1.54385,1.54359,1.54385,312200000.0
2005-09-07 03:30:00,1.54366,1.54378,1.54366,1.54378,60000000.0
2005-09-07 03:31:00,1.54373,1.54379,1.54357,1.54366,210600003.0
2005-09-07 03:32:00,1.54368,1.54399,1.54362,1.54379,172900001.0
2005-09-07 03:33:00,1.54375,1.54383,1.54354,1.54365,270900001.0
2005-09-07 03:34:00,1.54371,1.54383,1.54356,1.54383,503100006.0
2005-09-07 03:35:00,1.54381,1.54383,1.54354,1.54368,453100002.0
2005-09-07 03:36:00,1.54378,1.54385,1.54372,1.5438,134100003.0
2005-09-07 03:37:00,1.54375,1.54385,1.54362,1.54368,291099999.0
2005-09-07 03:38:00,1.54343,1.54388,1.54339,1.54384,274700000.0
2005-09-07 03:39:00,1.54359,1.54378,1.54359,1.54378,103499999.0
2005-09-07 03:40:00,1.54377,1.54389,1.54359,1.54375,260200004.0
2005-09-07 03:41:00,1.5437,1.54399,1.54352,1.54397,322200001.0
2005-09-07 03:42:00,1.54378,1.5438,1.54363,1.54364,272900001.0
2005-09-07 03:43:00,1.54379,1.5439,1.54368,1.5437,234800001.0
2005-09-07 03:44:00,1.54374,1.54392,1.54372,1.54388,229300000.0
2005-09-07 03:45:00,1.5438,1.54392,1.54372,1.54382,539100000.0
2005-09-07 03:46:00,1.5437,1.54392,1.54364,1.54392,137799999.0
2005-09-07 03:47:00,1.54374,1.54388,1.54374,1.54387,299500001.0
2005-09-07 03:48:00,1.54374,1.54383,1.54362,1.54366,371900002.0
2005-09-07 03:49:00,1.54362,1.5438,1.54362,1.5438,131699999.0
2005-09-07 03:50:00,1.54371,1.54385,1.54371,1.54385,99900002.0
2005-09-07 03:51:00,1.54386,1.54394,1.54372,1.54388,194199998.0
2005-09-07 03:52:00,1.54371,1.54383,1.54363,1.54363,284700001.0
2005-09-07 03:53:00,1.5438,1.54385,1.54372,1.54378,99800002.0
2005-09-07 03:54:00,1.54385,1.54385,1.5438,1.5438,51900002.0
2005-09-07 03:55:00,1.54356,1.54373,1.54356,1.54373,43900002.0
2005-09-07 03:56:00,1.54338,1.54389,1.54323,1.54382,386400003.0
2005-09-07 03:57:00,1.54366,1.54383,1.54358,1.54373,167000000.0
2005-09-07 03:58:00,1.54364,1.54383,1.5436,1.54375,311899998.0
2005-09-07 03:59:00,1.54362,1.54387,1.54362,1.54387,290999999.0
2005-09-07 04:00:00,1.54397,1.54409,1.54359,1.54381,324300003.0
2005-09-07 04:01:00,1.5439,1.54398,1.54374,1.54377,292399999.0
2005-09-07 04:02:00,1.5436,1.54385,1.5436,1.54365,227600001.0
2005-09-07 04:03:00,1.54372,1.54398,1.5437,1.54385,172500003.0
2005-09-07 04:04:00,1.54402,1.54408,1.54399,1.54401,57600000.0
2005-09-07 04:05:00,1.54405,1.54434,1.54405,1.54434,313500002.0
2005-09-07 04:06:00,1.54439,1.54439,1.54413,1.54424,337999999.0
2005-09-07 04:07:00,1.5442,1.54425,1.5439,1.54415,350999997.0
2005-09-07 04:08:00,1.54414,1.5443,1.54401,1.54423,532000002.0
2005-09-07 04:09:00,1.54406,1.54419,1.54385,1.54406,166300001.0
2005-09-07 04:10:00,1.5442,1.54425,1.5441,1.5442,114699999.0
2005-09-07 04:11:00,1.5442,1.54425,1.54398,1.54398,353100001.0
2005-09-07 04:12:00,1.5441,1.5442,1.5441,1.5442,40000000.0
2005-09-07 04:13:00,1.54395,1.54415,1.54381,1.54395,351600001.0
2005-09-07 04:14:00,1.5441,1.5442,1.5441,1.5442,16000000.0
2005-09-07 04:15:00,1.54425,1.54425,1.5442,1.5442,87900000.0
2005-09-07 04:16:00,1.54412,1.54428,1.54402,1.5442,377299999.0
2005-09-07 04:17:00,1.54418,1.54418,1.54405,1.54413,245900002.0
2005-09-07 04:18:00,1.54411,1.54423,1.54406,1.54414,356100004.0
2005-09-07 04:19:00,1.54417,1.54425,1.54396,1.54398,302499996.0
2005-09-07 04:20:00,1.54419,1.54434,1.54396,1.54415,166799999.0
2005-09-07 04:21:00,1.54421,1.54428,1.54409,1.54415,243500000.0
2005-09-07 04:22:00,1.54417,1.54427,1.54399,1.54407,217800002.0
2005-09-07 04:23:00,1.54415,1.54425,1.544,1.54409,278700000.0
2005-09-07 04:24:00,1.5442,1.54425,1.54401,1.54408,381100002.0
2005-09-07 04:25:00,1.54425,1.54425,1.54397,1.54406,377400004.0
2005-09-07 04:26:00,1.54385,1.54435,1.5437,1.54435,333299997.0
2005-09-07 04:27:00,1.54392,1.54401,1.54373,1.54383,431200004.0
2005-09-07 04:28:00,1.54403,1.54422,1.54403,1.54407,155699998.0
2005-09-07 04:29:00,1.54417,1.54429,1.54399,1.54408,402799999.0
2005-09-07 04:30:00,1.54418,1.54425,1.54395,1.54425,143700001.0
2005-09-07 04:31:00,1.54423,1.54423,1.54406,1.54406,371799999.0
2005-09-07 04:32:00,1.5442,1.54431,1.54415,1.54423,159200000.0
2005-09-07 04:33:00,1.5442,1.54427,1.54413,1.54422,105199998.0
2005-09-07 04:34:00,1.54404,1.54429,1.54393,1.54418,431200003.0
2005-09-07 04:35:00,1.54409,1.54419,1.54402,1.54418,264400005.0
2005-09-07 04:36:00,1.54403,1.54422,1.54403,1.54411,85399999.0
2005-09-07 04:37:00,1.54421,1.54427,1.54401,1.54418,328900002.0
2005-09-07 04:38:00,1.5441,1.54425,1.54409,1.54425,212600000.0
2005-09-07 04:39:00,1.54401,1.54423,1.54393,1.54412,320800004.0
2005-09-07 04:40:00,1.54406,1.54425,1.54406,1.54406,217600001.0
2005-09-07 04:41:00,1.54421,1.54425,1.54402,1.54405,423600002.0
2005-09-07 04:42:00,1.54405,1.54423,1.54405,1.54419,365099998.0
2005-09-07 04:43:00,1.5442,1.54423,1.54389,1.54419,247499995.0
2005-09-07 04:44:00,1.54425,1.54425,1.5442,1.5442,37600001.0
2005-09-07 04:45:00,1.54397,1.54417,1.54396,1.54411,219700001.0
2005-09-07 04:46:00,1.54415,1.5442,1.54367,1.5437,214200000.0
2005-09-07 04:47:00,1.54407,1.5442,1.54391,1.54414,312999999.0
2005-09-07 04:48:00,1.54414,1.54424,1.54368,1.54368,320300004.0
2005-09-07 04:49:00,1.54382,1.54424,1.54371,1.54382,385199998.0
2005-09-07 04:50:00,1.544,1.54418,1.54392,1.54396,205999999.0
2005-09-07 04:51:00,1.54405,1.54418,1.54396,1.54402,239399998.0
2005-09-07 04:52:00,1.54422,1.54422,1.54399,1.54402,125800000.0
2005-09-07 04:53:00,1.5441,1.54439,1.54393,1.54393,161500001.0
2005-09-07 04:54:00,1.5441,1.5441,1.54386,1.54397,221300001.0
2005-09-07 04:55:00,1.54396,1.54427,1.54383,1.54401,398799997.0
2005-09-07 04:56:00,1.5441,1.5441,1.544,1.544,88600003.0
2005-09-07 04:57:00,1.54371,1.54413,1.5437,1.54413,411299998.0
2005-09-07 04:58:00,1.5441,1.54423,1.54371,1.54413,546299998.0
2005-09-07 04:59:00,1.544,1.5441,1.544,1.5441,14400000.0
2005-09-07 05:00:00,1.5441,1.54415,1.544,1.54401,434700001.0
2005-09-07 05:01:00,1.54408,1.54408,1.54393,1.54403,158100001.0
2005-09-07 05:02:00,1.54376,1.54406,1.54376,1.54406,292900000.0
2005-09-07 05:03:00,1.544,1.54415,1.54377,1.54385,345400003.0
2005-09-07 05:04:00,1.54415,1.54415,1.54394,1.54394,216999998.0
2005-09-07 05:05:00,1.54385,1.54412,1.54373,1.54407,325100003.0
2005-09-07 05:06:00,1.54408,1.54415,1.54401,1.5441,118600002.0
2005-09-07 05:07:00,1.5441,1.54415,1.544,1.54412,349099997.0
2005-09-07 05:08:00,1.54365,1.54412,1.5436,1.54377,543900002.0
2005-09-07 05:09:00,1.54411,1.54414,1.544,1.544,55100000.0
2005-09-07 05:10:00,1.54409,1.54423,1.54402,1.54418,288600002.0
2005-09-07 05:11:00,1.54422,1.54422,1.5439,1.5439,177300002.0
2005-09-07 05:12:00,1.54408,1.54422,1.54395,1.54414,340100001.0
2005-09-07 05:13:00,1.54421,1.54428,1.5441,1.54418,202600001.0
2005-09-07 05:14:00,1.5442,1.54427,1.54409,1.54409,180899999.0
2005-09-07 05:15:00,1.54425,1.54425,1.54399,1.54409,154800000.0
2005-09-07 05:16:00,1.54394,1.5441,1.54394,1.5441,137399998.0
2005-09-07 05:17:00,1.54411,1.54418,1.54405,1.54413,181200001.0
2005-09-07 05:18:00,1.54389,1.54435,1.54387,1.54416,207899998.0
2005-09-07 05:19:00,1.54415,1.54422,1.54401,1.54406,267000000.0
2005-09-07 05:20:00,1.54414,1.54426,1.54398,1.54413,297000003.0
2005-09-07 05:21:00,1.54414,1.54426,1.54392,1.5441,234999998.0
2005-09-07 05:22:00,1.54398,1.54415,1.54395,1.54415,304100002.0
2005-09-07 05:23:00,1.54416,1.54416,1.54395,1.54398,61700000.0
2005-09-07 05:24:00,1.54376,1.54412,1.54376,1.54398,288000001.0
2005-09-07 05:25:00,1.5439,1.54406,1.54383,1.5439,158600000.0
2005-09-07 05:26:00,1.54384,1.54405,1.54384,1.544,289099998.0
2005-09-07 05:27:00,1.54367,1.54395,1.54367,1.54387,264300000.0
2005-09-07 05:28:00,1.544,1.54407,1.54388,1.54392,180500001.0
2005-09-07 05:29:00,1.54402,1.54415,1.54402,1.54415,78299999.0
2005-09-07 05:30:00,1.54405,1.5441,1.54376,1.54396,278200005.0
2005-09-07 05:31:00,1.5436,1.54398,1.54354,1.54377,153299999.0
2005-09-07 05:32:00,1.54399,1.54415,1.54397,1.5441,357499994.0
2005-09-07 05:33:00,1.54389,1.54406,1.54375,1.54398,213000002.0
2005-09-07 05:34:00,1.54399,1.54401,1.54384,1.54384,179500000.0
2005-09-07 05:35:00,1.54387,1.54405,1.54386,1.54397,174500001.0
2005-09-07 05:36:00,1.54393,1.54412,1.5438,1.54402,208499999.0
2005-09-07 05:37:00,1.54396,1.54405,1.54374,1.54395,361200004.0
2005-09-07 05:38:00,1.54413,1.54414,1.54399,1.54413,345000001.0
2005-09-07 05:39:00,1.54403,1.5441,1.54375,1.54375,254699997.0
2005-09-07 05:40:00,1.54367,1.54376,1.54338,1.54353,195699999.0
2005-09-07 05:41:00,1.54358,1.54362,1.54339,1.54351,368100000.0
2005-09-07 05:42:00,1.54337,1.54337,1.5429,1.54308,228600000.0
2005-09-07 05:43:00,1.54291,1.54331,1.54291,1.54331,317500000.0
2005-09-07 05:44:00,1.54335,1.54352,1.54331,1.54334,311600001.0
2005-09-07 05:45:00,1.5434,1.54345,1.54331,1.54331,107600001.0
2005-09-07 05:46:00,1.54357,1.54377,1.54354,1.54355,149499999.0
2005-09-07 05:47:00,1.54361,1.54361,1.54327,1.54327,352600004.0
2005-09-07 05:48:00,1.54321,1.54321,1.54254,1.54288,419299998.0
2005-09-07 05:49:00,1.54317,1.54325,1.54293,1.54293,357000003.0
2005-09-07 05:50:00,1.54325,1.54325,1.54302,1.54309,308499998.0
2005-09-07 05:51:00,1.5429,1.54309,1.54284,1.54308,260600001.0
2005-09-07 05:52:00,1.5431,1.54336,1.54307,1.54335,283300002.0
2005-09-07 05:53:00,1.54338,1.54338,1.54309,1.5431,479200001.0
2005-09-07 05:54:00,1.54316,1.54352,1.54316,1.54344,357300005.0
2005-09-07 05:55:00,1.54327,1.54345,1.54326,1.54339,174200006.0
2005-09-07 05:56:00,1.54332,1.54349,1.54324,1.54343,236300000.0
2005-09-07 05:57:00,1.54344,1.54357,1.54334,1.54349,215500000.0
2005-09-07 05:58:00,1.54352,1.54366,1.54349,1.5436,379699997.0
2005-09-07 05:59:00,1.54368,1.54379,1.54341,1.5435,329300002.0
2005-09-07 06:00:00,1.54357,1.54366,1.54333,1.54351,288100004.0
2005-09-07 06:01:00,1.54355,1.5437,1.54349,1.54366,370200001.0
2005-09-07 06:02:00,1.54366,1.54366,1.54339,1.54339,230899999.0
2005-09-07 06:03:00,1.5433,1.54345,1.5433,1.54345,242900005.0
2005-09-07 06:04:00,1.54323,1.54356,1.54323,1.54356,310100002.0
2005-09-07 06:05:00,1.54364,1.54388,1.54364,1.54372,253299999.0
2005-09-07 06:06:00,1.54398,1.54398,1.54356,1.54356,572399999.0
2005-09-07 06:07:00,1.54375,1.54395,1.54352,1.54366,324200001.0
2005-09-07 06:08:00,1.54336,1.54384,1.54336,1.54372,342500003.0
2005-09-07 06:09:00,1.54363,1.54363,1.54339,1.5435,319200002.0
2005-09-07 06:10:00,1.54351,1.54376,1.54331,1.54338,284399999.0
2005-09-07 06:11:00,1.54356,1.54368,1.54345,1.5436,252600001.0
2005-09-07 06:12:00,1.54355,1.54365,1.5434,1.54355,148699999.0
2005-09-07 06:13:00,1.5436,1.54363,1.5435,1.54355,86699999.0
2005-09-07 06:14:00,1.54361,1.54373,1.54353,1.54359,311700002.0
2005-09-07 06:15:00,1.54357,1.54371,1.54357,1.54368,280199998.0
2005-09-07 06:16:00,1.54361,1.54377,1.54361,1.54367,14200000.0
2005-09-07 06:17:00,1.54395,1.54405,1.54357,1.5436,150999998.0
2005-09-07 06:18:00,1.54374,1.54383,1.5436,1.5437,249200004.0
2005-09-07 06:19:00,1.5437,1.54373,1.54348,1.54349,314500001.0
2005-09-07 06:20:00,1.54355,1.54371,1.54342,1.54368,173200000.0
2005-09-07 06:21:00,1.54337,1.54391,1.54337,1.54366,338700007.0
2005-09-07 06:22:00,1.54335,1.54383,1.54335,1.54351,246600001.0
2005-09-07 06:23:00,1.5437,1.5437,1.54335,1.54355,326099999.0
2005-09-07 06:24:00,1.54365,1.5438,1.54328,1.54358,383100002.0
2005-09-07 06:25:00,1.54366,1.54388,1.54366,1.54385,440000002.0
2005-09-07 06:26:00,1.54392,1.54392,1.54352,1.54361,246999999.0
2005-09-07 06:27:00,1.54387,1.54394,1.54363,1.54372,290800000.0
2005-09-07 06:28:00,1.544,1.544,1.54363,1.54363,341300000.0
2005-09-07 06:29:00,1.54382,1.54385,1.54363,1.54378,324100007.0
2005-09-07 06:30:00,1.54386,1.54386,1.54373,1.54373,74900000.0
2005-09-07 06:31:00,1.54383,1.54393,1.54377,1.54387,47599999.0
2005-09-07 06:32:00,1.54395,1.54402,1.54372,1.54372,310700002.0
2005-09-07 06:33:00,1.54372,1.54385,1.54362,1.54372,234300000.0
2005-09-07 06:34:00,1.54387,1.54395,1.54377,1.54395,240100002.0
2005-09-07 06:35:00,1.5438,1.54404,1.5438,1.54383,370100004.0
2005-09-07 06:36:00,1.5439,1.5439,1.54367,1.54367,99700000.0
2005-09-07 06:37:00,1.54398,1.54407,1.5439,1.54405,212699997.0
2005-09-07 06:38:00,1.54405,1.54409,1.54386,1.54409,307200002.0
2005-09-07 06:39:00,1.54404,1.54412,1.5439,1.54412,208499998.0
2005-09-07 06:40:00,1.54407,1.54415,1.54394,1.54394,357000004.0
2005-09-07 06:41:00,1.54406,1.54415,1.54394,1.54405,79900001.0
2005-09-07 06:42:00,1.54404,1.54422,1.54403,1.54417,340700000.0
2005-09-07 06:43:00,1.54415,1.54415,1.54393,1.54399,155599998.0
2005-09-07 06:44:00,1.54406,1.5442,1.54399,1.54412,239800000.0
2005-09-07 06:45:00,1.54413,1.54415,1.54394,1.54402,251700002.0
2005-09-07 06:46:00,1.54398,1.54414,1.54389,1.54405,223800001.0
2005-09-07 06:47:00,1.54413,1.54413,1.54382,1.54398,249100005.0
2005-09-07 06:48:00,1.54405,1.54412,1.54396,1.54399,261899998.0
2005-09-07 06:49:00,1.54386,1.54395,1.54375,1.54378,209800002.0
2005-09-07 06:50:00,1.54385,1.54395,1.5437,1.54385,373899999.0
2005-09-07 06:51:00,1.54375,1.54387,1.54375,1.54383,50299999.0
2005-09-07 06:52:00,1.54379,1.54393,1.54367,1.54393,225900003.0
2005-09-07 06:53:00,1.54379,1.5439,1.54375,1.5439,204899997.0
2005-09-07 06:54:00,1.54375,1.544,1.54375,1.54397,311899997.0
2005-09-07 06:55:00,1.54399,1.54405,1.54383,1.54402,310699998.0
2005-09-07 06:56:00,1.54393,1.54396,1.54377,1.54382,212400002.0
2005-09-07 06:57:00,1.54386,1.544,1.54381,1.54398,328600001.0
2005-09-07 06:58:00,1.54399,1.54404,1.54394,1.54398,78700000.0
2005-09-07 06:59:00,1.54392,1.54401,1.54382,1.5439,214400000.0
2005-09-07 07:00:00,1.54398,1.54405,1.54383,1.54394,242000002.0
2005-09-07 07:01:00,1.5439,1.54405,1.5439,1.54405,274700002.0
2005-09-07 07:02:00,1.54386,1.54396,1.54384,1.54394,71100002.0
2005-09-07 07:03:00,1.5439,1.54398,1.54381,1.54386,111900000.0
2005-09-07 07:04:00,1.54371,1.54405,1.54371,1.54404,438600001.0
2005-09-07 07:05:00,1.54389,1.5441,1.54364,1.54364,160199998.0
2005-09-07 07:06:00,1.5438,1.54395,1.5438,1.54395,166899998.0
2005-09-07 07:07:00,1.54402,1.5441,1.5439,1.54394,336300001.0
2005-09-07 07:08:00,1.54404,1.54404,1.54377,1.54382,344700000.0
2005-09-07 07:09:00,1.54385,1.54403,1.54372,1.54386,353800000.0
2005-09-07 07:10:00,1.54404,1.54404,1.54372,1.5439,314800001.0
2005-09-07 07:11:00,1.54386,1.54405,1.54386,1.544,259199999.0
2005-09-07 07:12:00,1.544,1.54405,1.54389,1.5439,156599998.0
2005-09-07 07:13:00,1.54384,1.54404,1.54381,1.54389,247800000.0
2005-09-07 07:14:00,1.54378,1.54402,1.54378,1.54402,30400000.0
2005-09-07 07:15:00,1.54392,1.54405,1.54377,1.54399,423300000.0
2005-09-07 07:16:00,1.54415,1.54415,1.5438,1.54402,225800002.0
2005-09-07 07:17:00,1.5439,1.54407,1.54382,1.54407,248699997.0
2005-09-07 07:18:00,1.544,1.544,1.5437,1.54387,308400002.0
2005-09-07 07:19:00,1.5437,1.54402,1.54345,1.54402,303599998.0
2005-09-07 07:20:00,1.54376,1.54395,1.54365,1.54372,420599998.0
2005-09-07 07:21:00,1.54342,1.54392,1.54341,1.54347,446400002.0
2005-09-07 07:22:00,1.54365,1.54378,1.54348,1.54372,320100004.0
2005-09-07 07:23:00,1.54364,1.54383,1.54364,1.54383,103100003.0
2005-09-07 07:24:00,1.54389,1.54405,1.54376,1.54391,230999998.0
2005-09-07 07:25:00,1.54385,1.54385,1.54366,1.54366,439999999.0
2005-09-07 07:26:00,1.54373,1.54387,1.54356,1.54387,242200000.0
2005-09-07 07:27:00,1.5439,1.5439,1.5437,1.54379,283500001.0
2005-09-07 07:28:00,1.54378,1.54399,1.54358,1.54378,207200001.0
2005-09-07 07:29:00,1.5438,1.54395,1.5438,1.54382,221399996.0
2005-09-07 07:30:00,1.5438,1.54395,1.5438,1.54395,257500003.0
2005-09-07 07:31:00,1.54393,1.54393,1.54386,1.54386,70300002.0
2005-09-07 07:32:00,1.54392,1.544,1.54373,1.54387,297600006.0
2005-09-07 07:33:00,1.54381,1.54402,1.54376,1.54402,151900000.0
2005-09-07 07:34:00,1.54384,1.54396,1.54363,1.54387,283800002.0
2005-09-07 07:35:00,1.54389,1.54403,1.54378,1.54396,199699999.0
2005-09-07 07:36:00,1.54383,1.54408,1.54381,1.54397,301700002.0
2005-09-07 07:37:00,1.54395,1.54395,1.54364,1.54374,317100002.0
2005-09-07 07:38:00,1.5437,1.5437,1.5436,1.5436,101399999.0
2005-09-07 07:39:00,1.54397,1.54402,1.54384,1.54397,345800003.0
2005-09-07 07:40:00,1.54397,1.54404,1.54384,1.54394,101600000.0
2005-09-07 07:41:00,1.54383,1.54403,1.5438,1.54396,335699998.0
2005-09-07 07:42:00,1.54392,1.54403,1.54379,1.54394,366300001.0
2005-09-07 07:43:00,1.54399,1.54403,1.54381,1.54396,332500003.0
2005-09-07 07:44:00,1.54384,1.54405,1.54384,1.5439,167899997.0
2005-09-07 07:45:00,1.54402,1.54417,1.54359,1.54367,445699999.0
2005-09-07 07:46:00,1.54401,1.54401,1.54387,1.54387,66100001.0
2005-09-07 07:47:00,1.5439,1.54408,1.54385,1.54395,253400003.0
2005-09-07 07:48:00,1.54407,1.5442,1.54397,1.54405,269500001.0
2005-09-07 07:49:00,1.54387,1.54399,1.54369,1.54392,201600000.0
2005-09-07 07:50:00,1.54384,1.54396,1.54384,1.54396,56399998.0
2005-09-07 07:51:00,1.54395,1.54402,1.54372,1.54385,328399994.0
2005-09-07 07:52:00,1.5439,1.54395,1.54379,1.5438,114799999.0
2005-09-07 07:53:00,1.54377,1.54388,1.54373,1.54388,147900001.0
2005-09-07 07:54:00,1.54353,1.54394,1.54353,1.54394,349600004.0
2005-09-07 07:55:00,1.5438,1.5439,1.5438,1.5439,16800000.0
2005-09-07 07:56:00,1.54395,1.54395,1.54386,1.54386,75500001.0
2005-09-07 07:57:00,1.54343,1.54405,1.54329,1.54378,382599999.0
2005-09-07 07:58:00,1.54363,1.54384,1.54363,1.54373,257300002.0
2005-09-07 07:59:00,1.54378,1.54385,1.54369,1.5438,325100000.0
2005-09-07 08:00:00,1.54349,1.54397,1.54348,1.54374,233100000.0
2005-09-07 08:01:00,1.54363,1.5438,1.5435,1.5438,338900002.0
2005-09-07 08:02:00,1.54381,1.54392,1.54358,1.54372,183900001.0
2005-09-07 08:03:00,1.54347,1.54376,1.54347,1.54366,306400003.0
2005-09-07 08:04:00,1.5432,1.54382,1.543,1.54308,344499998.0
2005-09-07 08:05:00,1.5436,1.54365,1.5436,1.54365,118200000.0
2005-09-07 08:06:00,1.54346,1.54358,1.54329,1.54347,365099996.0
2005-09-07 08:07:00,1.5435,1.5436,1.54333,1.54336,423000001.0
2005-09-07 08:08:00,1.54332,1.54345,1.54316,1.54339,227199998.0
2005-09-07 08:09:00,1.54337,1.54348,1.54325,1.54332,182600002.0
2005-09-07 08:10:00,1.54315,1.54354,1.54315,1.54348,117900001.0
2005-09-07 08:11:00,1.54345,1.54355,1.54329,1.54347,214500000.0
2005-09-07 08:12:00,1.54358,1.54358,1.54339,1.54339,52800001.0
2005-09-07 08:13:00,1.54356,1.54363,1.5434,1.54354,289700000.0
2005-09-07 08:14:00,1.54362,1.54374,1.54346,1.54346,229099999.0
2005-09-07 08:15:00,1.54349,1.54366,1.54349,1.54366,79100000.0
2005-09-07 08:16:00,1.54339,1.54367,1.54339,1.54367,131900002.0
2005-09-07 08:17:00,1.54365,1.54372,1.54336,1.54346,345200004.0
2005-09-07 08:18:00,1.54354,1.54373,1.54354,1.5436,266499999.0
2005-09-07 08:19:00,1.54371,1.54373,1.54347,1.54365,336199998.0
2005-09-07 08:20:00,1.54366,1.54373,1.54352,1.54368,226199997.0
2005-09-07 08:21:00,1.54371,1.54371,1.54341,1.54357,284899998.0
2005-09-07 08:22:00,1.54347,1.5435,1.54334,1.54335,81500001.0
2005-09-07 08:23:00,1.54341,1.54347,1.5432,1.54321,221300004.0
2005-09-07 08:24:00,1.54342,1.54342,1.54314,1.54321,213200003.0
2005-09-07 08:25:00,1.54319,1.54336,1.54319,1.54336,137200000.0
2005-09-07 08:26:00,1.54343,1.54349,1.54318,1.54341,277800001.0
2005-09-07 08:27:00,1.54329,1.54352,1.5432,1.54331,167600000.0
2005-09-07 08:28:00,1.54341,1.54352,1.54334,1.54335,282900001.0
2005-09-07 08:29:00,1.54348,1.54357,1.54336,1.54357,281799999.0
2005-09-07 08:30:00,1.54353,1.5437,1.54353,1.5437,102600000.0
2005-09-07 08:31:00,1.5436,1.54364,1.5434,1.54342,268500001.0
2005-09-07 08:32:00,1.54353,1.5436,1.54344,1.54346,151600000.0
2005-09-07 08:33:00,1.5436,1.54367,1.54347,1.5436,358699995.0
2005-09-07 08:34:00,1.54352,1.54367,1.54329,1.54352,412000002.0
2005-09-07 08:35:00,1.54357,1.5436,1.54344,1.54357,240300000.0
2005-09-07 08:36:00,1.54366,1.54383,1.54353,1.54361,235000004.0
2005-09-07 08:37:00,1.54358,1.54358,1.54336,1.54347,177500001.0
2005-09-07 08:38:00,1.54335,1.5435,1.54335,1.5435,59900002.0
2005-09-07 08:39:00,1.54339,1.54357,1.54339,1.54345,330100005.0
2005-09-07 08:40:00,1.54344,1.54362,1.54342,1.54356,251600003.0
2005-09-07 08:41:00,1.54353,1.54361,1.54342,1.54354,424300005.0
2005-09-07 08:42:00,1.54348,1.54358,1.54342,1.5435,374000002.0
2005-09-07 08:43:00,1.54335,1.54354,1.54333,1.54354,171600000.0
2005-09-07 08:44:00,1.5434,1.54357,1.54337,1.54343,371300001.0
2005-09-07 08:45:00,1.54354,1.54354,1.54308,1.54337,322700003.0
2005-09-07 08:46:00,1.54336,1.54347,1.54323,1.54335,298100001.0
2005-09-07 08:47:00,1.5434,1.54354,1.54333,1.54349,292900000.0
2005-09-07 08:48:00,1.54352,1.54363,1.54338,1.54353,246200000.0
2005-09-07 08:49:00,1.54348,1.54357,1.54333,1.54345,194199998.0
2005-09-07 08:50:00,1.54362,1.54363,1.54345,1.54345,267900003.0
2005-09-07 08:51:00,1.5434,1.5436,1.5434,1.5436,111000000.0
2005-09-07 08:52:00,1.54366,1.54373,1.54366,1.54373,66300002.0
2005-09-07 08:53:00,1.54361,1.54387,1.54361,1.54374,336100006.0
2005-09-07 08:54:00,1.54375,1.54408,1.54375,1.54398,253700000.0
2005-09-07 08:55:00,1.54393,1.54399,1.54387,1.54396,75599999.0
2005-09-07 08:56:00,1.54409,1.54421,1.54391,1.54408,268899999.0
2005-09-07 08:57:00,1.5441,1.54421,1.54391,1.54421,368300001.0
2005-09-07 08:58:00,1.5441,1.54427,1.54393,1.54411,430899999.0
2005-09-07 08:59:00,1.54402,1.54419,1.54398,1.5441,312700000.0
2005-09-07 09:00:00,1.54402,1.54423,1.54402,1.54423,227799997.0
2005-09-07 09:01:00,1.54405,1.54421,1.54398,1.54403,317199998.0
2005-09-07 09:02:00,1.5439,1.5441,1.5439,1.5441,128000002.0
2005-09-07 09:03:00,1.54385,1.54407,1.54378,1.54388,490299996.0
2005-09-07 09:04:00,1.54371,1.54371,1.54351,1.5436,199199999.0
2005-09-07 09:05:00,1.54363,1.54363,1.54336,1.54349,237199999.0
2005-09-07 09:06:00,1.54351,1.54376,1.5435,1.54351,308200000.0
2005-09-07 09:07:00,1.54347,1.54359,1.54332,1.54342,166599997.0
2005-09-07 09:08:00,1.54342,1.54354,1.54332,1.54332,170099999.0
2005-09-07 09:09:00,1.54345,1.54352,1.54322,1.54337,284600001.0
2005-09-07 09:10:00,1.54338,1.54351,1.54332,1.5434,359200005.0
2005-09-07 09:11:00,1.54336,1.54362,1.54336,1.54358,190299998.0
2005-09-07 09:12:00,1.54358,1.54362,1.54339,1.54346,237300001.0
2005-09-07 09:13:00,1.54347,1.5436,1.54336,1.54356,198900000.0
2005-09-07 09:14:00,1.54348,1.54358,1.54334,1.5435,394400000.0
2005-09-07 09:15:00,1.54344,1.54361,1.54341,1.54358,229400002.0
2005-09-07 09:16:00,1.54343,1.54353,1.54343,1.54352,96700000.0
2005-09-07 09:17:00,1.54346,1.54346,1.54325,1.54328,137500001.0
2005-09-07 09:18:00,1.54332,1.54332,1.54305,1.54317,285900001.0
2005-09-07 09:19:00,1.54307,1.54327,1.54301,1.54326,302500003.0
2005-09-07 09:20:00,1.54326,1.54326,1.54302,1.54315,156900000.0
2005-09-07 09:21:00,1.54311,1.54333,1.54304,1.54333,247799999.0
2005-09-07 09:22:00,1.54309,1.54322,1.54306,1.54319,347900004.0
2005-09-07 09:23:00,1.54321,1.54327,1.54309,1.54323,265399997.0
2005-09-07 09:24:00,1.54312,1.5432,1.54291,1.54309,373599997.0
2005-09-07 09:25:00,1.54309,1.54324,1.54307,1.54317,168599999.0
2005-09-07 09:26:00,1.54308,1.54321,1.54298,1.54317,195899998.0
2005-09-07 09:27:00,1.54301,1.5432,1.54289,1.5432,242200002.0
2005-09-07 09:28:00,1.54316,1.54317,1.54296,1.54297,326199996.0
2005-09-07 09:29:00,1.54302,1.54319,1.54297,1.5431,262199996.0
2005-09-07 09:30:00,1.54309,1.54309,1.54284,1.54284,222900002.0
2005-09-07 09:31:00,1.54292,1.54307,1.54282,1.54305,302800000.0
2005-09-07 09:32:00,1.54306,1.54318,1.54296,1.54305,212399999.0
2005-09-07 09:33:00,1.54292,1.543,1.54276,1.5429,267799999.0
2005-09-07 09:34:00,1.54283,1.54283,1.54265,1.54277,311499997.0
2005-09-07 09:35:00,1.5428,1.54292,1.5427,1.54285,266800003.0
2005-09-07 09:36:00,1.54273,1.54296,1.54273,1.54289,142200004.0
2005-09-07 09:37:00,1.54287,1.54304,1.54287,1.54304,25500000.0
2005-09-07 09:38:00,1.54297,1.54305,1.54273,1.543,194100002.0
2005-09-07 09:39:00,1.54302,1.54302,1.5428,1.54292,123900000.0
2005-09-07 09:40:00,1.54285,1.54297,1.54285,1.54297,55900000.0
2005-09-07 09:41:00,1.54298,1.54305,1.54285,1.543,326600002.0
2005-09-07 09:42:00,1.54307,1.54307,1.54291,1.54291,94899999.0
2005-09-07 09:43:00,1.54303,1.54307,1.54279,1.54299,369900001.0
2005-09-07 09:44:00,1.54297,1.54297,1.54265,1.54265,217099999.0
2005-09-07 09:45:00,1.54292,1.54298,1.54277,1.54286,391499995.0
2005-09-07 09:46:00,1.54265,1.54289,1.54227,1.54247,405400010.0
2005-09-07 09:47:00,1.54286,1.54289,1.54271,1.54271,254300001.0
2005-09-07 09:48:00,1.5428,1.5429,1.54263,1.5428,396399997.0
2005-09-07 09:49:00,1.54232,1.54314,1.54232,1.5431,412800000.0
2005-09-07 09:50:00,1.54285,1.54293,1.54267,1.54287,392600000.0
2005-09-07 09:51:00,1.54288,1.54306,1.54288,1.54293,132599999.0
2005-09-07 09:52:00,1.54299,1.54319,1.54299,1.54319,76299998.0
2005-09-07 09:53:00,1.54321,1.54343,1.54315,1.54343,283300003.0
2005-09-07 09:54:00,1.54343,1.54343,1.54324,1.54324,460899999.0
2005-09-07 09:55:00,1.54338,1.54351,1.54307,1.54341,222900001.0
2005-09-07 09:56:00,1.54349,1.54358,1.54339,1.54346,189100000.0
2005-09-07 09:57:00,1.54357,1.54364,1.54347,1.54358,267200004.0
2005-09-07 09:58:00,1.54354,1.54371,1.54354,1.54364,123300000.0
2005-09-07 09:59:00,1.54363,1.54381,1.54358,1.54367,268899997.0
2005-09-07 10:00:00,1.54373,1.54382,1.54359,1.5436,229299997.0
2005-09-07 10:01:00,1.54367,1.54378,1.54354,1.54375,283999999.0
2005-09-07 10:02:00,1.54365,1.54375,1.5435,1.54359,276499994.0
2005-09-07 10:03:00,1.54372,1.54381,1.54364,1.5437,248800004.0
2005-09-07 10:04:00,1.54375,1.54382,1.54375,1.54382,89499999.0
2005-09-07 10:05:00,1.54374,1.54383,1.54358,1.54362,323600001.0
2005-09-07 10:06:00,1.54382,1.54393,1.54366,1.54366,340700004.0
2005-09-07 10:07:00,1.54375,1.54375,1.5435,1.54358,220000000.0
2005-09-07 10:08:00,1.54363,1.54375,1.54343,1.54356,467500000.0
2005-09-07 10:09:00,1.54358,1.54366,1.54342,1.54362,253199999.0
2005-09-07 10:10:00,1.54352,1.54366,1.54346,1.54353,207399999.0
2005-09-07 10:11:00,1.54354,1.54361,1.5434,1.54351,252500000.0
2005-09-07 10:12:00,1.54347,1.54364,1.5434,1.54353,287900003.0
2005-09-07 10:13:00,1.5435,1.54362,1.54341,1.54351,273400004.0
2005-09-07 10:14:00,1.54362,1.54362,1.54338,1.54353,400099997.0
2005-09-07 10:15:00,1.54355,1.54362,1.54342,1.5435,249999997.0
2005-09-07 10:16:00,1.54348,1.54355,1.54335,1.5435,537500001.0
2005-09-07 10:17:00,1.54343,1.54353,1.54332,1.54345,406400004.0
2005-09-07 10:18:00,1.5434,1.54355,1.54336,1.54338,175400001.0
2005-09-07 10:19:00,1.54339,1.54353,1.54338,1.54342,277200004.0
2005-09-07 10:20:00,1.54344,1.54353,1.54328,1.5434,308600003.0
2005-09-07 10:21:00,1.5433,1.54351,1.5433,1.54345,301700000.0
2005-09-07 10:22:00,1.54333,1.54346,1.54327,1.54339,97400000.0
2005-09-07 10:23:00,1.54343,1.54352,1.54321,1.54343,185199999.0
2005-09-07 10:24:00,1.5434,1.54351,1.54321,1.54351,352100000.0
2005-09-07 10:25:00,1.54347,1.54355,1.5432,1.5434,443400002.0
2005-09-07 10:26:00,1.54348,1.5435,1.54335,1.54335,215299996.0
2005-09-07 10:27:00,1.54335,1.54351,1.54327,1.5435,325699999.0
2005-09-07 10:28:00,1.54354,1.54354,1.54335,1.54341,265400004.0
2005-09-07 10:29:00,1.54338,1.54345,1.54328,1.54338,72699999.0
2005-09-07 10:30:00,1.54328,1.54347,1.54325,1.5434,212699999.0
2005-09-07 10:31:00,1.54336,1.54359,1.54334,1.5435,283600000.0
2005-09-07 10:32:00,1.54349,1.54352,1.54328,1.54328,242700001.0
2005-09-07 10:33:00,1.54352,1.5436,1.54333,1.54352,434500002.0
2005-09-07 10:34:00,1.54349,1.54355,1.54336,1.54341,115100002.0
2005-09-07 10:35:00,1.54348,1.54361,1.54343,1.54348,265600000.0
2005-09-07 10:36:00,1.54365,1.54381,1.54359,1.54371,140999999.0
2005-09-07 10:37:00,1.54378,1.5439,1.5437,1.54377,186800001.0
2005-09-07 10:38:00,1.54382,1.54397,1.54375,1.54388,235200000.0
2005-09-07 10:39:00,1.54397,1.54416,1.54391,1.54407,215500001.0
2005-09-07 10:40:00,1.5438,1.54397,1.54378,1.54395,207399999.0
2005-09-07 10:41:00,1.54379,1.54395,1.54372,1.54385,484699996.0
2005-09-07 10:42:00,1.54381,1.54408,1.54381,1.54401,407999996.0
2005-09-07 10:43:00,1.54403,1.54403,1.54355,1.54389,290400002.0
2005-09-07 10:44:00,1.54403,1.54408,1.54382,1.54393,351799999.0
2005-09-07 10:45:00,1.54402,1.54402,1.54394,1.54394,121599998.0
2005-09-07 10:46:00,1.54386,1.54403,1.54375,1.54396,218900001.0
2005-09-07 10:47:00,1.54391,1.54402,1.5437,1.54385,226900000.0
2005-09-07 10:48:00,1.54382,1.54395,1.54382,1.54395,27199999.0
2005-09-07 10:49:00,1.54383,1.544,1.54383,1.54392,245400000.0
2005-09-07 10:50:00,1.54372,1.54396,1.5437,1.5439,649200008.0
2005-09-07 10:51:00,1.54367,1.54409,1.54367,1.54405,556100001.0
2005-09-07 10:52:00,1.5439,1.54399,1.54374,1.54382,331400000.0
2005-09-07 10:53:00,1.54395,1.54405,1.54389,1.54405,233300002.0
2005-09-07 10:54:00,1.54402,1.54415,1.54395,1.54396,208000000.0
2005-09-07 10:55:00,1.54407,1.54425,1.54395,1.544,358400000.0
2005-09-07 10:56:00,1.54417,1.54421,1.54395,1.54406,165299998.0
2005-09-07 10:57:00,1.5441,1.54418,1.54394,1.54413,189800000.0
2005-09-07 10:58:00,1.54403,1.54409,1.5438,1.54398,208799998.0
2005-09-07 10:59:00,1.54406,1.54415,1.54392,1.54392,189700001.0
2005-09-07 11:00:00,1.54412,1.54412,1.54381,1.54381,214400001.0
2005-09-07 11:01:00,1.54394,1.54403,1.54378,1.54403,173800002.0
2005-09-07 11:02:00,1.54408,1.54408,1.54394,1.54403,154700000.0
2005-09-07 11:03:00,1.54392,1.54405,1.54386,1.54398,383999995.0
2005-09-07 11:04:00,1.54374,1.54398,1.54364,1.54385,123500001.0
2005-09-07 11:05:00,1.54386,1.54405,1.54386,1.54405,248400002.0
2005-09-07 11:06:00,1.54403,1.54406,1.54391,1.54405,582299999.0
2005-09-07 11:07:00,1.54406,1.54412,1.544,1.54406,130900002.0
2005-09-07 11:08:00,1.54419,1.54426,1.54403,1.54426,217900001.0
2005-09-07 11:09:00,1.54408,1.5442,1.54393,1.54412,205400001.0
2005-09-07 11:10:00,1.5441,1.5441,1.54393,1.54394,309100000.0
2005-09-07 11:11:00,1.54399,1.54407,1.54391,1.54398,119900000.0
2005-09-07 11:12:00,1.54373,1.54391,1.54372,1.5439,343400002.0
2005-09-07 11:13:00,1.54378,1.54395,1.54369,1.54395,120800000.0
2005-09-07 11:14:00,1.54382,1.54398,1.54378,1.54395,352600000.0
2005-09-07 11:15:00,1.54387,1.54393,1.54366,1.54384,224100001.0
2005-09-07 11:16:00,1.54375,1.54393,1.54374,1.54374,502900002.0
2005-09-07 11:17:00,1.54387,1.54407,1.54376,1.54391,290200000.0
2005-09-07 11:18:00,1.5439,1.54405,1.5439,1.54405,283200001.0
2005-09-07 11:19:00,1.5439,1.54405,1.54386,1.54405,248499998.0
2005-09-07 11:20:00,1.54404,1.54409,1.54383,1.54384,391999999.0
2005-09-07 11:21:00,1.54388,1.54393,1.54375,1.54393,378300001.0
2005-09-07 11:22:00,1.5439,1.54405,1.54378,1.5438,223000004.0
2005-09-07 11:23:00,1.54395,1.54402,1.54374,1.54374,361000004.0
2005-09-07 11:24:00,1.54384,1.54397,1.54371,1.54381,279400000.0
2005-09-07 11:25:00,1.54405,1.54407,1.54343,1.54384,332000001.0
2005-09-07 11:26:00,1.54395,1.54395,1.54381,1.54388,290700002.0
2005-09-07 11:27:00,1.54378,1.54393,1.54368,1.54385,251000000.0
2005-09-07 11:28:00,1.54376,1.54394,1.54374,1.54382,260300001.0
2005-09-07 11:29:00,1.54368,1.54383,1.54358,1.5437,274200002.0
2005-09-07 11:30:00,1.54365,1.54376,1.54352,1.54375,441699998.0
2005-09-07 11:31:00,1.5437,1.54383,1.54366,1.54379,457600000.0
2005-09-07 11:32:00,1.54376,1.54391,1.54369,1.54391,452199995.0
2005-09-07 11:33:00,1.54387,1.54394,1.54376,1.54394,362600003.0
2005-09-07 11:34:00,1.54379,1.54395,1.5437,1.5439,346399997.0
2005-09-07 11:35:00,1.54379,1.544,1.54375,1.54397,234500000.0
2005-09-07 11:36:00,1.54395,1.54403,1.54378,1.54398,288100004.0
2005-09-07 11:37:00,1.54383,1.54399,1.54378,1.54391,303000004.0
2005-09-07 11:38:00,1.54391,1.54403,1.54385,1.54403,334599999.0
2005-09-07 11:39:00,1.54387,1.54408,1.54383,1.5439,342500000.0
2005-09-07 11:40:00,1.54383,1.54398,1.54368,1.5439,218300001.0
2005-09-07 11:41:00,1.54372,1.54385,1.54352,1.54381,381099999.0
2005-09-07 11:42:00,1.54376,1.54392,1.54361,1.54382,298399999.0
2005-09-07 11:43:00,1.54375,1.54395,1.54375,1.54382,445500005.0
2005-09-07 11:44:00,1.54381,1.54388,1.54366,1.54376,199000002.0
2005-09-07 11:45:00,1.54384,1.54405,1.54378,1.54405,375200001.0
2005-09-07 11:46:00,1.54396,1.5441,1.54393,1.54406,115000000.0
2005-09-07 11:47:00,1.54402,1.54415,1.54388,1.5441,242800001.0
2005-09-07 11:48:00,1.54398,1.5441,1.54385,1.54407,191700000.0
2005-09-07 11:49:00,1.544,1.54411,1.54377,1.54377,370400002.0
2005-09-07 11:50:00,1.54386,1.54408,1.54386,1.54402,432999997.0
2005-09-07 11:51:00,1.544,1.54407,1.54377,1.5439,271400002.0
2005-09-07 11:52:00,1.5438,1.54405,1.5438,1.54405,451800001.0
2005-09-07 11:53:00,1.54391,1.54421,1.54374,1.54383,410300006.0
2005-09-07 11:54:00,1.544,1.544,1.54363,1.54363,475100001.0
2005-09-07 11:55:00,1.54371,1.54393,1.54355,1.54377,356900008.0
2005-09-07 11:56:00,1.54374,1.54389,1.54373,1.54388,205000001.0
2005-09-07 11:57:00,1.54354,1.54373,1.5434,1.5435,262100003.0
2005-09-07 11:58:00,1.54344,1.54357,1.54332,1.54357,335100001.0
2005-09-07 11:59:00,1.5436,1.54367,1.54347,1.54352,217700000.0
2005-09-07 12:00:00,1.54355,1.54365,1.5434,1.54355,379000004.0
2005-09-07 12:01:00,1.5434,1.54367,1.5434,1.54358,241499999.0
2005-09-07 12:02:00,1.54358,1.54369,1.54345,1.54359,474999999.0
2005-09-07 12:03:00,1.54352,1.54373,1.54339,1.54373,352400004.0
2005-09-07 12:04:00,1.5434,1.54354,1.54329,1.54347,419400002.0
2005-09-07 12:05:00,1.54356,1.5436,1.54335,1.54338,501399998.0
2005-09-07 12:06:00,1.54352,1.54357,1.54319,1.54342,217300002.0
2005-09-07 12:07:00,1.54348,1.5436,1.54335,1.54348,334800002.0
2005-09-07 12:08:00,1.5435,1.5435,1.5432,1.5432,422900005.0
2005-09-07 12:09:00,1.54334,1.54338,1.54326,1.54328,66300000.0
2005-09-07 12:10:00,1.54342,1.54342,1.54307,1.54307,215599999.0
2005-09-07 12:11:00,1.54319,1.54338,1.54309,1.54333,367200005.0
2005-09-07 12:12:00,1.54322,1.54341,1.54322,1.54335,437000007.0
2005-09-07 12:13:00,1.54333,1.54345,1.54324,1.54344,251300000.0
2005-09-07 12:14:00,1.54325,1.54332,1.54313,1.54321,160499999.0
2005-09-07 12:15:00,1.5432,1.54327,1.54314,1.5432,378699999.0
2005-09-07 12:16:00,1.54298,1.5433,1.54298,1.54328,178700002.0
2005-09-07 12:17:00,1.54333,1.54337,1.54322,1.54331,249499999.0
2005-09-07 12:18:00,1.54316,1.54329,1.54304,1.54317,272999998.0
2005-09-07 12:19:00,1.54328,1.54337,1.54321,1.54329,56500000.0
2005-09-07 12:20:00,1.5434,1.5434,1.5433,1.5433,65500000.0
2005-09-07 12:21:00,1.54343,1.54357,1.54336,1.54338,192600003.0
2005-09-07 12:22:00,1.54327,1.54338,1.54321,1.54334,359499997.0
2005-09-07 12:23:00,1.54328,1.54328,1.54299,1.54299,332200005.0
2005-09-07 12:24:00,1.54314,1.54331,1.54313,1.54331,144799998.0
2005-09-07 12:25:00,1.54333,1.54333,1.54299,1.54323,447299996.0
2005-09-07 12:26:00,1.54327,1.54331,1.54312,1.54322,267699998.0
2005-09-07 12:27:00,1.54322,1.54328,1.54306,1.54312,301000004.0
2005-09-07 12:28:00,1.54291,1.54329,1.54291,1.54329,208200002.0
2005-09-07 12:29:00,1.54334,1.54341,1.54316,1.54319,239699998.0
2005-09-07 12:30:00,1.54328,1.54343,1.54318,1.54337,306400004.0
2005-09-07 12:31:00,1.54347,1.54347,1.54322,1.54347,374500000.0
2005-09-07 12:32:00,1.54345,1.54351,1.54321,1.54321,246800001.0
2005-09-07 12:33:00,1.54313,1.54327,1.54298,1.54305,187100000.0
2005-09-07 12:34:00,1.54306,1.54307,1.54287,1.54303,300500006.0
2005-09-07 12:35:00,1.543,1.5431,1.5426,1.5426,355599996.0
2005-09-07 12:36:00,1.54308,1.54334,1.54308,1.54329,229400001.0
2005-09-07 12:37:00,1.5432,1.54335,1.54318,1.54335,243100002.0
2005-09-07 12:38:00,1.54325,1.54346,1.54325,1.54336,497599998.0
2005-09-07 12:39:00,1.54338,1.5434,1.5432,1.54328,483900001.0
2005-09-07 12:40:00,1.54337,1.54341,1.54315,1.5432,332199998.0
2005-09-07 12:41:00,1.54317,1.54338,1.54313,1.54326,374600001.0
2005-09-07 12:42:00,1.54325,1.54325,1.54305,1.54306,254099996.0
2005-09-07 12:43:00,1.54309,1.5432,1.54297,1.5432,291600001.0
2005-09-07 12:44:00,1.5432,1.54335,1.54293,1.54318,360200001.0
2005-09-07 12:45:00,1.54313,1.5433,1.54302,1.54307,159099999.0
2005-09-07 12:46:00,1.54294,1.54305,1.54283,1.54302,327500000.0
2005-09-07 12:47:00,1.54289,1.54315,1.54289,1.54315,239000003.0
2005-09-07 12:48:00,1.54306,1.54316,1.54293,1.54304,268300002.0
2005-09-07 12:49:00,1.54307,1.54311,1.54295,1.54302,361399996.0
2005-09-07 12:50:00,1.54303,1.54303,1.54281,1.54281,257999999.0
2005-09-07 12:51:00,1.54305,1.54305,1.54289,1.54295,219800002.0
2005-09-07 12:52:00,1.54258,1.54309,1.54258,1.54306,429599994.0
2005-09-07 12:53:00,1.54309,1.54309,1.54281,1.54301,330600003.0
2005-09-07 12:54:00,1.54291,1.54309,1.54291,1.54309,253299999.0
2005-09-07 12:55:00,1.54311,1.54325,1.54311,1.54325,182800002.0
2005-09-07 12:56:00,1.54311,1.54335,1.54311,1.54327,281700000.0
2005-09-07 12:57:00,1.54316,1.54335,1.54316,1.54335,340100006.0
2005-09-07 12:58:00,1.54319,1.54338,1.54318,1.5433,261399999.0
2005-09-07 12:59:00,1.5431,1.54332,1.5431,1.54328,189300003.0
2005-09-07 13:00:00,1.54325,1.54326,1.54308,1.54313,234600002.0
2005-09-07 13:01:00,1.54322,1.54331,1.54296,1.54296,318500001.0
2005-09-07 13:02:00,1.54322,1.54331,1.54305,1.54318,263999999.0
2005-09-07 13:03:00,1.54322,1.5433,1.54311,1.54327,299799999.0
2005-09-07 13:04:00,1.54311,1.54315,1.54289,1.54295,346699999.0
2005-09-07 13:05:00,1.54306,1.54308,1.54291,1.54296,179899999.0
2005-09-07 13:06:00,1.54308,1.54323,1.54292,1.54323,219599997.0
2005-09-07 13:07:00,1.54326,1.54326,1.54301,1.54301,257700002.0
2005-09-07 13:08:00,1.54318,1.54325,1.54306,1.54317,101099997.0
2005-09-07 13:09:00,1.54311,1.54329,1.54294,1.54304,200400001.0
2005-09-07 13:10:00,1.54294,1.5432,1.54294,1.54318,153700001.0
2005-09-07 13:11:00,1.54319,1.54329,1.54306,1.54325,227400005.0
2005-09-07 13:12:00,1.54328,1.54328,1.54304,1.54311,219600000.0
2005-09-07 13:13:00,1.54324,1.54327,1.54306,1.54306,126700002.0
2005-09-07 13:14:00,1.54307,1.54319,1.54291,1.54319,268900000.0
2005-09-07 13:15:00,1.54305,1.54306,1.5428,1.54296,273599997.0
2005-09-07 13:16:00,1.54296,1.54315,1.54294,1.54308,269700000.0
2005-09-07 13:17:00,1.54312,1.54313,1.54302,1.54308,52600000.0
2005-09-07 13:18:00,1.54282,1.54311,1.54282,1.54305,352100004.0
2005-09-07 13:19:00,1.5431,1.54312,1.54285,1.54309,340300001.0
2005-09-07 13:20:00,1.54313,1.54313,1.54292,1.54292,305100002.0
2005-09-07 13:21:00,1.54303,1.54313,1.54291,1.54298,343600001.0
2005-09-07 13:22:00,1.54306,1.54313,1.54296,1.54296,322199997.0
2005-09-07 13:23:00,1.54305,1.54305,1.54275,1.54275,255800000.0
2005-09-07 13:24:00,1.54298,1.54311,1.54284,1.543,352399996.0
2005-09-07 13:25:00,1.54299,1.54307,1.54275,1.543,491200001.0
2005-09-07 13:26:00,1.5429,1.54307,1.54277,1.54292,198299998.0
2005-09-07 13:27:00,1.54284,1.54305,1.54284,1.543,203400002.0
2005-09-07 13:28:00,1.54278,1.54302,1.54278,1.54302,225300000.0
2005-09-07 13:29:00,1.54269,1.54288,1.54267,1.54281,245899999.0
2005-09-07 13:30:00,1.54278,1.54283,1.54264,1.54276,348900001.0
2005-09-07 13:31:00,1.54281,1.54281,1.54259,1.54264,331799994.0
2005-09-07 13:32:00,1.54273,1.54292,1.54273,1.54288,255500001.0
2005-09-07 13:33:00,1.54293,1.54308,1.5428,1.54296,413800004.0
2005-09-07 13:34:00,1.54302,1.54302,1.54275,1.5428,272500003.0
2005-09-07 13:35:00,1.54292,1.543,1.54276,1.54276,231700001.0
2005-09-07 13:36:00,1.5429,1.54305,1.54286,1.54295,107900001.0
2005-09-07 13:37:00,1.54292,1.54292,1.5427,1.5427,277999998.0
2005-09-07 13:38:00,1.54262,1.54282,1.5423,1.54239,311699999.0
2005-09-07 13:39:00,1.54254,1.54282,1.54248,1.54276,283200003.0
2005-09-07 13:40:00,1.54272,1.54286,1.54261,1.54272,239900004.0
2005-09-07 13:41:00,1.54287,1.54287,1.54258,1.54258,57699998.0
2005-09-07 13:42:00,1.54282,1.54292,1.5427,1.54277,175800000.0
2005-09-07 13:43:00,1.54292,1.54292,1.54266,1.54266,172500001.0
2005-09-07 13:44:00,1.54282,1.54289,1.54266,1.54276,189200003.0
2005-09-07 13:45:00,1.54277,1.5429,1.54271,1.54274,291000000.0
2005-09-07 13:46:00,1.54275,1.54294,1.54263,1.54275,181899999.0
2005-09-07 13:47:00,1.54274,1.54299,1.54265,1.54283,515700001.0
2005-09-07 13:48:00,1.54291,1.543,1.54265,1.5428,387899996.0
2005-09-07 13:49:00,1.54272,1.54288,1.54271,1.54278,106500000.0
2005-09-07 13:50:00,1.5429,1.54295,1.54277,1.5428,250400001.0
2005-09-07 13:51:00,1.5427,1.5431,1.54249,1.5429,422599996.0
2005-09-07 13:52:00,1.5429,1.5429,1.5428,1.5428,38800000.0
2005-09-07 13:53:00,1.54293,1.54293,1.54271,1.54271,176000002.0
2005-09-07 13:54:00,1.54299,1.54299,1.54278,1.54291,262800002.0
2005-09-07 13:55:00,1.54295,1.54303,1.54282,1.54291,308900000.0
2005-09-07 13:56:00,1.54297,1.54308,1.5429,1.54306,250600000.0
2005-09-07 13:57:00,1.54296,1.54318,1.54296,1.5431,368100001.0
2005-09-07 13:58:00,1.54318,1.54318,1.54301,1.54308,131099999.0
2005-09-07 13:59:00,1.54287,1.54312,1.54286,1.54312,329800003.0
2005-09-07 14:00:00,1.54307,1.54312,1.54282,1.54282,247400001.0
2005-09-07 14:01:00,1.54296,1.54311,1.54278,1.54288,356600002.0
2005-09-07 14:02:00,1.54285,1.54294,1.54276,1.54286,446399996.0
2005-09-07 14:03:00,1.5424,1.54287,1.5424,1.54285,221300002.0
2005-09-07 14:04:00,1.5429,1.5429,1.54267,1.54271,109100000.0
2005-09-07 14:05:00,1.54278,1.543,1.5427,1.54292,219900001.0
2005-09-07 14:06:00,1.54292,1.54292,1.54265,1.5428,451200003.0
2005-09-07 14:07:00,1.54274,1.54292,1.54269,1.5429,384099996.0
2005-09-07 14:08:00,1.54281,1.54281,1.54255,1.54255,166200000.0
2005-09-07 14:09:00,1.54274,1.54286,1.54267,1.54272,277300001.0
2005-09-07 14:10:00,1.54277,1.54288,1.54269,1.54281,225200001.0
2005-09-07 14:11:00,1.54274,1.54285,1.54267,1.54269,252500000.0
2005-09-07 14:12:00,1.54264,1.54287,1.54262,1.5428,370899995.0
2005-09-07 14:13:00,1.54285,1.54286,1.54256,1.5428,247799998.0
2005-09-07 14:14:00,1.54283,1.54285,1.54268,1.54271,195799997.0
2005-09-07 14:15:00,1.54297,1.54303,1.54289,1.54291,182900002.0
2005-09-07 14:16:00,1.54289,1.54307,1.54285,1.54289,213300000.0
2005-09-07 14:17:00,1.54288,1.54303,1.54271,1.54288,281100000.0
2005-09-07 14:18:00,1.54309,1.54313,1.54292,1.54298,165700002.0
2005-09-07 14:19:00,1.54312,1.54312,1.54291,1.54296,222799998.0
2005-09-07 14:20:00,1.54299,1.54313,1.54282,1.54307,515200001.0
2005-09-07 14:21:00,1.54298,1.54307,1.54284,1.54297,317900000.0
2005-09-07 14:22:00,1.54296,1.54322,1.54296,1.54318,387499997.0
2005-09-07 14:23:00,1.54322,1.54323,1.54269,1.54275,265699998.0
2005-09-07 14:24:00,1.54327,1.54342,1.5432,1.54337,229699998.0
2005-09-07 14:25:00,1.54342,1.54349,1.54315,1.54321,299499999.0
2005-09-07 14:26:00,1.54324,1.54333,1.54306,1.54314,223599997.0
2005-09-07 14:27:00,1.54316,1.54322,1.54277,1.54312,328600002.0
2005-09-07 14:28:00,1.5431,1.54315,1.54289,1.54301,287899996.0
2005-09-07 14:29:00,1.54322,1.54328,1.54303,1.54321,353800002.0
2005-09-07 14:30:00,1.5432,1.54329,1.543,1.54316,321200000.0
2005-09-07 14:31:00,1.54314,1.54326,1.54302,1.54319,226100002.0
2005-09-07 14:32:00,1.54334,1.54348,1.5433,1.54335,358800005.0
2005-09-07 14:33:00,1.54341,1.5435,1.54329,1.54336,316100003.0
2005-09-07 14:34:00,1.54324,1.54342,1.54319,1.54336,236899997.0
2005-09-07 14:35:00,1.54327,1.54328,1.54283,1.54283,351599999.0
2005-09-07 14:36:00,1.54303,1.54318,1.54289,1.54308,223500001.0
2005-09-07 14:37:00,1.54314,1.54322,1.54295,1.54302,190500002.0
2005-09-07 14:38:00,1.54302,1.54311,1.54289,1.54299,241100000.0
2005-09-07 14:39:00,1.543,1.54305,1.54287,1.54291,424600007.0
2005-09-07 14:40:00,1.54311,1.54311,1.54293,1.54293,63899998.0
2005-09-07 14:41:00,1.54313,1.54318,1.54299,1.54305,317499999.0
2005-09-07 14:42:00,1.54314,1.54314,1.54287,1.54305,397200001.0
2005-09-07 14:43:00,1.54313,1.54318,1.54293,1.54309,307800000.0
2005-09-07 14:44:00,1.54305,1.54321,1.54301,1.54314,277199999.0
2005-09-07 14:45:00,1.5428,1.54315,1.54272,1.54272,320400000.0
2005-09-07 14:46:00,1.54318,1.54324,1.54308,1.54314,77300001.0
2005-09-07 14:47:00,1.54308,1.54318,1.54294,1.54309,220499998.0
2005-09-07 14:48:00,1.54296,1.54316,1.54289,1.54299,270500002.0
2005-09-07 14:49:00,1.543,1.54308,1.54288,1.5429,174200002.0
2005-09-07 14:50:00,1.54302,1.54314,1.54291,1.54314,296200000.0
2005-09-07 14:51:00,1.54308,1.54308,1.54273,1.5429,316700000.0
2005-09-07 14:52:00,1.5431,1.5432,1.54305,1.54307,223699996.0
2005-09-07 14:53:00,1.54299,1.54311,1.54288,1.54303,265300003.0
2005-09-07 14:54:00,1.54298,1.54315,1.54298,1.54299,197500001.0
2005-09-07 14:55:00,1.54304,1.5431,1.54289,1.5429,198900002.0
2005-09-07 14:56:00,1.54308,1.54313,1.54302,1.54312,103100002.0
2005-09-07 14:57:00,1.54309,1.5432,1.54295,1.54303,309000004.0
2005-09-07 14:58:00,1.54301,1.54313,1.54293,1.54301,146399998.0
2005-09-07 14:59:00,1.54293,1.54322,1.5429,1.54313,278699999.0
2005-09-07 15:00:00,1.54316,1.54325,1.5431,1.54325,280500000.0
2005-09-07 15:01:00,1.54316,1.54323,1.54295,1.5432,492500000.0
2005-09-07 15:02:00,1.54312,1.54321,1.54302,1.54315,139500001.0
2005-09-07 15:03:00,1.54319,1.54324,1.54303,1.54303,294000001.0
2005-09-07 15:04:00,1.54295,1.54308,1.54286,1.54302,235300000.0
2005-09-07 15:05:00,1.54295,1.54326,1.54295,1.54323,115400001.0
2005-09-07 15:06:00,1.54317,1.54323,1.54284,1.54301,295900004.0
2005-09-07 15:07:00,1.54325,1.54346,1.54315,1.54328,163099998.0
2005-09-07 15:08:00,1.54323,1.54345,1.54308,1.54329,206700000.0
2005-09-07 15:09:00,1.54336,1.54349,1.54329,1.54329,147100005.0
2005-09-07 15:10:00,1.54342,1.54356,1.54327,1.54348,224500003.0
2005-09-07 15:11:00,1.54328,1.54349,1.54323,1.54342,253300001.0
2005-09-07 15:12:00,1.5434,1.54353,1.54327,1.54331,160500002.0
2005-09-07 15:13:00,1.54336,1.54345,1.54329,1.5433,259500004.0
2005-09-07 15:14:00,1.54337,1.54356,1.54335,1.54338,192499998.0
2005-09-07 15:15:00,1.54345,1.54361,1.54337,1.54344,432600003.0
2005-09-07 15:16:00,1.54369,1.54377,1.54344,1.54355,182599999.0
2005-09-07 15:17:00,1.54357,1.54363,1.54346,1.54356,217700000.0
2005-09-07 15:18:00,1.54341,1.54363,1.54331,1.54351,459399997.0
2005-09-07 15:19:00,1.54342,1.54352,1.54318,1.54332,190000001.0
2005-09-07 15:20:00,1.54322,1.54351,1.54318,1.54351,354800002.0
2005-09-07 15:21:00,1.54324,1.54344,1.54322,1.54343,301900002.0
2005-09-07 15:22:00,1.54333,1.54344,1.54327,1.54341,189999996.0
2005-09-07 15:23:00,1.54333,1.54355,1.54322,1.5434,153400001.0
2005-09-07 15:24:00,1.54348,1.54348,1.54331,1.54347,276699996.0
2005-09-07 15:25:00,1.54355,1.54355,1.54333,1.54334,231300004.0
2005-09-07 15:26:00,1.54345,1.54345,1.54322,1.54327,228300002.0
2005-09-07 15:27:00,1.54345,1.54345,1.54335,1.54335,181400003.0
2005-09-07 15:28:00,1.54337,1.5434,1.54323,1.54323,190799999.0
2005-09-07 15:29:00,1.54328,1.54337,1.54309,1.5432,339600004.0
2005-09-07 15:30:00,1.54314,1.54321,1.54297,1.54309,350000000.0
2005-09-07 15:31:00,1.54323,1.54326,1.54308,1.54314,261000000.0
2005-09-07 15:32:00,1.54308,1.54326,1.54305,1.54318,249800003.0
2005-09-07 15:33:00,1.54311,1.54323,1.54297,1.54323,395800005.0
2005-09-07 15:34:00,1.54319,1.54324,1.54282,1.54282,295600001.0
2005-09-07 15:35:00,1.54303,1.54308,1.54286,1.54292,259099999.0
2005-09-07 15:36:00,1.54297,1.54306,1.5428,1.5428,194200000.0
2005-09-07 15:37:00,1.54285,1.54302,1.54281,1.54294,345900003.0
2005-09-07 15:38:00,1.54291,1.54304,1.54283,1.54295,155500000.0
2005-09-07 15:39:00,1.54303,1.54303,1.54287,1.54293,153099999.0
2005-09-07 15:40:00,1.54302,1.54309,1.54284,1.54286,176700001.0
2005-09-07 15:41:00,1.54281,1.54281,1.54266,1.54269,109500002.0
2005-09-07 15:42:00,1.5428,1.54301,1.54268,1.54279,331000002.0
2005-09-07 15:43:00,1.5429,1.5429,1.54273,1.54285,218000001.0
2005-09-07 15:44:00,1.54273,1.54287,1.54265,1.54267,157400001.0
2005-09-07 15:45:00,1.54262,1.54272,1.54244,1.54244,181100002.0
2005-09-07 15:46:00,1.54254,1.54276,1.54241,1.5426,401700002.0
2005-09-07 15:47:00,1.54266,1.54273,1.54253,1.54268,423300000.0
2005-09-07 15:48:00,1.54253,1.54268,1.54237,1.54252,392199996.0
2005-09-07 15:49:00,1.54235,1.54262,1.54235,1.54258,337799999.0
2005-09-07 15:50:00,1.54241,1.54258,1.54234,1.54258,348300001.0
2005-09-07 15:51:00,1.54263,1.54268,1.54246,1.54247,321100000.0
2005-09-07 15:52:00,1.54269,1.5427,1.54255,1.54262,352099997.0
2005-09-07 15:53:00,1.54263,1.54265,1.54242,1.54242,170700000.0
2005-09-07 15:54:00,1.54248,1.54265,1.54241,1.54265,409800004.0
2005-09-07 15:55:00,1.54262,1.54268,1.54249,1.54261,73400000.0
2005-09-07 15:56:00,1.54256,1.54259,1.54236,1.54249,571399996.0
2005-09-07 15:57:00,1.54226,1.54241,1.54219,1.54229,310100002.0
2005-09-07 15:58:00,1.54225,1.54228,1.54212,1.54213,140800001.0
2005-09-07 15:59:00,1.54227,1.54235,1.54223,1.54235,169600000.0
2005-09-07 16:00:00,1.54239,1.54266,1.54239,1.54266,210600002.0
2005-09-07 16:01:00,1.54262,1.5427,1.54246,1.5426,295500000.0
2005-09-07 16:02:00,1.54268,1.54275,1.54254,1.5426,205800002.0
2005-09-07 16:03:00,1.54268,1.54275,1.54242,1.54269,317099999.0
2005-09-07 16:04:00,1.54268,1.54278,1.54258,1.54278,166400000.0
2005-09-07 16:05:00,1.5427,1.54281,1.54252,1.54262,230399999.0
2005-09-07 16:06:00,1.54255,1.54266,1.54242,1.5426,163900000.0
2005-09-07 16:07:00,1.54242,1.54255,1.54228,1.5425,309200000.0
2005-09-07 16:08:00,1.54253,1.54262,1.54245,1.54255,68000000.0
2005-09-07 16:09:00,1.54265,1.54265,1.54252,1.54252,71399999.0
2005-09-07 16:10:00,1.54265,1.54265,1.54237,1.54255,312400003.0
2005-09-07 16:11:00,1.54257,1.54269,1.54188,1.54194,285200001.0
2005-09-07 16:12:00,1.5424,1.54261,1.54234,1.54245,323600000.0
2005-09-07 16:13:00,1.54233,1.54263,1.54201,1.54201,381600000.0
2005-09-07 16:14:00,1.54243,1.54267,1.54228,1.54259,452799996.0
2005-09-07 16:15:00,1.54237,1.5426,1.54217,1.54235,309400002.0
2005-09-07 16:16:00,1.54245,1.5427,1.54245,1.5426,490200000.0
2005-09-07 16:17:00,1.54261,1.54271,1.54248,1.54261,238100002.0
2005-09-07 16:18:00,1.54264,1.54272,1.54253,1.54272,106300001.0
2005-09-07 16:19:00,1.54267,1.54267,1.5423,1.54235,335000000.0
2005-09-07 16:20:00,1.54242,1.54252,1.54234,1.54244,159800001.0
2005-09-07 16:21:00,1.54243,1.5426,1.54241,1.54247,358799998.0
2005-09-07 16:22:00,1.54253,1.54254,1.54232,1.54238,364100004.0
2005-09-07 16:23:00,1.5424,1.54266,1.5424,1.54251,359700003.0
2005-09-07 16:24:00,1.54253,1.54264,1.54238,1.54249,389600002.0
2005-09-07 16:25:00,1.54241,1.54256,1.54241,1.54253,168000001.0
2005-09-07 16:26:00,1.54229,1.54246,1.54204,1.54233,217099998.0
2005-09-07 16:27:00,1.54227,1.54244,1.54215,1.54226,184600000.0
2005-09-07 16:28:00,1.54233,1.54238,1.54218,1.54225,174200000.0
2005-09-07 16:29:00,1.54233,1.54235,1.54215,1.54229,198100001.0
2005-09-07 16:30:00,1.54204,1.54241,1.54204,1.54235,173000000.0
2005-09-07 16:31:00,1.54227,1.54232,1.54194,1.54221,335000002.0
2005-09-07 16:32:00,1.54227,1.54227,1.54216,1.54216,91900002.0
2005-09-07 16:33:00,1.54217,1.54232,1.5421,1.5421,167000001.0
2005-09-07 16:34:00,1.54222,1.54241,1.54222,1.54241,55900000.0
2005-09-07 16:35:00,1.54238,1.54257,1.54238,1.54252,280399998.0
2005-09-07 16:36:00,1.5423,1.5425,1.5423,1.54231,258299999.0
2005-09-07 16:37:00,1.54224,1.54235,1.54212,1.54212,401300003.0
2005-09-07 16:38:00,1.54214,1.54236,1.54212,1.54236,375000005.0
2005-09-07 16:39:00,1.54226,1.54229,1.54217,1.54223,111700000.0
2005-09-07 16:40:00,1.54229,1.54248,1.54226,1.54236,159699999.0
2005-09-07 16:41:00,1.54248,1.54248,1.54221,1.54221,279899999.0
2005-09-07 16:42:00,1.54212,1.5425,1.54212,1.54247,307100001.0
2005-09-07 16:43:00,1.54247,1.54247,1.54216,1.54216,88699999.0
2005-09-07 16:44:00,1.54258,1.54258,1.54228,1.54247,222300002.0
2005-09-07 16:45:00,1.5424,1.54245,1.54224,1.5423,416999999.0
2005-09-07 16:46:00,1.54243,1.54252,1.54226,1.54245,392299998.0
2005-09-07 16:47:00,1.54233,1.54245,1.54214,1.54235,307500000.0
2005-09-07 16:48:00,1.54235,1.54243,1.5422,1.5423,199600002.0
2005-09-07 16:49:00,1.54243,1.54247,1.54229,1.54231,281300002.0
2005-09-07 16:50:00,1.54242,1.54253,1.54232,1.54245,334600002.0
2005-09-07 16:51:00,1.54236,1.54255,1.5422,1.5424,358800003.0
2005-09-07 16:52:00,1.54248,1.5427,1.54248,1.54267,180400001.0
2005-09-07 16:53:00,1.54257,1.54257,1.54231,1.54231,145600002.0
2005-09-07 16:54:00,1.54209,1.54245,1.54209,1.54243,480000003.0
2005-09-07 16:55:00,1.54247,1.54254,1.54228,1.54247,421400005.0
2005-09-07 16:56:00,1.54244,1.54257,1.54238,1.54249,239799999.0
2005-09-07 16:57:00,1.54253,1.54262,1.54239,1.54255,188499999.0
2005-09-07 16:58:00,1.54247,1.54261,1.54229,1.54235,234099999.0
2005-09-07 16:59:00,1.54249,1.54266,1.54231,1.54255,254799998.0
2005-09-07 17:00:00,1.5425,1.54271,1.54247,1.54266,259300000.0
2005-09-07 17:01:00,1.5425,1.54262,1.54226,1.54238,239099997.0
2005-09-07 17:02:00,1.54224,1.54241,1.54215,1.54223,459499995.0
2005-09-07 17:03:00,1.54237,1.54239,1.54208,1.54212,236600003.0
2005-09-07 17:04:00,1.54218,1.54239,1.54199,1.54215,351700003.0
2005-09-07 17:05:00,1.54224,1.5424,1.54221,1.54237,330600003.0
2005-09-07 17:06:00,1.54239,1.54253,1.54229,1.54237,217300000.0
2005-09-07 17:07:00,1.5423,1.5424,1.54214,1.54228,221700001.0
2005-09-07 17:08:00,1.5422,1.54242,1.54212,1.54242,412500000.0
2005-09-07 17:09:00,1.54234,1.54238,1.54225,1.54227,225999996.0
2005-09-07 17:10:00,1.5423,1.54239,1.54218,1.54218,260200001.0
2005-09-07 17:11:00,1.5424,1.5425,1.5422,1.54235,289800002.0
2005-09-07 17:12:00,1.5423,1.54245,1.54226,1.54245,205500004.0
2005-09-07 17:13:00,1.54249,1.54257,1.54233,1.54244,331700005.0
2005-09-07 17:14:00,1.54253,1.54262,1.54238,1.54251,136700000.0
2005-09-07 17:15:00,1.54252,1.54263,1.54236,1.54242,273999998.0
2005-09-07 17:16:00,1.54249,1.54273,1.54247,1.54256,314000003.0
2005-09-07 17:17:00,1.54236,1.54262,1.54236,1.54262,240499998.0
2005-09-07 17:18:00,1.54247,1.54261,1.5423,1.5423,301599999.0
2005-09-07 17:19:00,1.5426,1.54266,1.54239,1.54239,245300002.0
2005-09-07 17:20:00,1.54257,1.54259,1.54235,1.54235,173400001.0
2005-09-07 17:21:00,1.54239,1.5425,1.54227,1.54243,233000003.0
2005-09-07 17:22:00,1.54252,1.54257,1.54242,1.54244,171799998.0
2005-09-07 17:23:00,1.54243,1.54251,1.54232,1.54247,362399998.0
2005-09-07 17:24:00,1.54237,1.54246,1.5422,1.54234,315699998.0
2005-09-07 17:25:00,1.54223,1.54241,1.54208,1.5422,395500005.0
2005-09-07 17:26:00,1.54197,1.54217,1.54188,1.54188,338799998.0
2005-09-07 17:27:00,1.542,1.54213,1.5419,1.54206,248400002.0
2005-09-07 17:28:00,1.54211,1.54219,1.54199,1.54211,50300002.0
2005-09-07 17:29:00,1.54227,1.54243,1.54223,1.54237,124700003.0
2005-09-07 17:30:00,1.54235,1.54245,1.54221,1.54238,188299998.0
2005-09-07 17:31:00,1.54231,1.54253,1.54229,1.54235,275500000.0
2005-09-07 17:32:00,1.54229,1.54243,1.54212,1.54243,157300001.0
2005-09-07 17:33:00,1.54243,1.54243,1.54224,1.54224,202799998.0
2005-09-07 17:34:00,1.54218,1.54242,1.54215,1.5423,229700003.0
2005-09-07 17:35:00,1.54235,1.54249,1.54227,1.5423,295399996.0
2005-09-07 17:36:00,1.54231,1.54247,1.5421,1.54231,125900002.0
2005-09-07 17:37:00,1.54245,1.54255,1.54231,1.54238,304700007.0
2005-09-07 17:38:00,1.54236,1.54248,1.54225,1.54238,207000003.0
2005-09-07 17:39:00,1.54243,1.54243,1.54224,1.54243,183699997.0
2005-09-07 17:40:00,1.54232,1.54246,1.54217,1.54232,281700004.0
2005-09-07 17:41:00,1.54237,1.54242,1.54218,1.54218,282700000.0
2005-09-07 17:42:00,1.5423,1.54243,1.54218,1.54226,343600004.0
2005-09-07 17:43:00,1.54232,1.54245,1.54217,1.54225,302799996.0
2005-09-07 17:44:00,1.54231,1.54246,1.54213,1.54236,227399999.0
2005-09-07 17:45:00,1.5423,1.54245,1.5423,1.5424,347799997.0
2005-09-07 17:46:00,1.54227,1.5424,1.54227,1.54237,297199997.0
2005-09-07 17:47:00,1.54226,1.54226,1.54202,1.54207,363900000.0
2005-09-07 17:48:00,1.54207,1.54221,1.542,1.54212,266500000.0
2005-09-07 17:49:00,1.54198,1.5423,1.54192,1.54221,391700000.0
2005-09-07 17:50:00,1.54222,1.54231,1.5421,1.54223,217600003.0
2005-09-07 17:51:00,1.54189,1.54235,1.54181,1.542,535500001.0
2005-09-07 17:52:00,1.54225,1.54226,1.54208,1.54214,337400000.0
2005-09-07 17:53:00,1.54189,1.54216,1.54187,1.54203,217699999.0
2005-09-07 17:54:00,1.54213,1.54229,1.54202,1.54207,307900000.0
2005-09-07 17:55:00,1.54227,1.54233,1.54216,1.54216,236700002.0
2005-09-07 17:56:00,1.54217,1.54232,1.54212,1.54225,163999999.0
2005-09-07 17:57:00,1.54233,1.54253,1.54231,1.54231,224399999.0
2005-09-07 17:58:00,1.54218,1.54234,1.54211,1.5423,363600003.0
2005-09-07 17:59:00,1.54235,1.54236,1.54201,1.54214,310900001.0
2005-09-07 18:00:00,1.54253,1.54261,1.54239,1.54257,285900005.0
2005-09-07 18:01:00,1.5425,1.5427,1.5425,1.5425,1595600000.0
2005-09-07 18:02:00,1.5427,1.5427,1.5425,1.5425,1595600000.0
2005-09-07 18:03:00,1.5427,1.5427,1.5425,1.5425,1595600000.0
2005-09-07 18:04:00,1.5427,1.5427,1.5425,1.5425,1595600000.0
2005-09-07 18:05:00,1.5423,1.5425,1.5423,1.5425,1595600000.0
2005-09-07 18:06:00,1.5423,1.5425,1.5423,1.5425,1595600000.0
2005-09-07 18:08:00,1.5427,1.5427,1.5425,1.5425,1595600000.0
2005-09-07 18:09:00,1.54222,1.5425,1.54222,1.54238,1595600000.0
2005-09-07 18:10:00,1.5429,1.5429,1.5427,1.5427,1413900004.0
2005-09-07 18:11:00,1.5424,1.54262,1.5423,1.54257,1413900004.0
2005-09-07 18:12:00,1.54255,1.54263,1.5424,1.5425,2025099994.0
2005-09-07 18:13:00,1.5426,1.54283,1.54258,1.54258,1470600009.0
2005-09-07 18:14:00,1.5429,1.5429,1.5427,1.5429,888599997.0
2005-09-07 18:15:00,1.5426,1.54285,1.54256,1.54285,888599997.0
2005-09-07 18:16:00,1.5429,1.5429,1.5429,1.5429,1903800001.0
2005-09-07 18:17:00,1.54275,1.54293,1.54264,1.54288,1903800001.0
2005-09-07 18:18:00,1.54266,1.54293,1.54266,1.54279,715400003.0
2005-09-07 18:19:00,1.54286,1.54293,1.5426,1.54281,1992200008.0
2005-09-07 18:21:00,1.54282,1.54282,1.54255,1.54255,790300003.0
2005-09-07 18:22:00,1.54268,1.5427,1.54256,1.5426,898500002.0
2005-09-07 18:26:00,1.5427,1.5429,1.5427,1.5429,1011100002.0
2005-09-07 18:27:00,1.5427,1.54285,1.54254,1.54268,1011100002.0
2005-09-07 18:28:00,1.5429,1.5429,1.5429,1.5429,1803400000.0
2005-09-07 18:29:00,1.54268,1.54283,1.5426,1.54271,1803400000.0
2005-09-07 18:30:00,1.54258,1.54284,1.54258,1.5427,1056299996.0
2005-09-07 18:31:00,1.54261,1.54283,1.54258,1.54283,973500001.0
2005-09-07 18:32:00,1.54278,1.54285,1.5426,1.54275,1245700002.0
2005-09-07 18:33:00,1.54278,1.54285,1.54265,1.54285,1898000005.0
2005-09-07 18:35:00,1.54285,1.54287,1.5427,1.54281,1954499998.0
2005-09-07 18:36:00,1.54286,1.54296,1.54275,1.54283,1570500004.0
2005-09-07 18:37:00,1.54266,1.54308,1.54222,1.54281,1799100001.0
2005-09-07 18:38:00,1.54278,1.54278,1.54249,1.54255,1425299998.0
2005-09-07 18:39:00,1.5428,1.54287,1.54269,1.5428,2060200009.0
2005-09-07 18:40:00,1.5429,1.5429,1.5429,1.5429,1203200001.0
2005-09-07 18:41:00,1.54275,1.54285,1.54258,1.54268,1203200001.0
2005-09-07 18:42:00,1.5429,1.54301,1.5428,1.54282,1249100007.0
2005-09-07 18:43:00,1.5429,1.54303,1.5428,1.54288,365899997.0
2005-09-07 18:44:00,1.54295,1.54297,1.54268,1.54285,1081799995.0
2005-09-07 18:45:00,1.54285,1.5429,1.54264,1.54274,594399999.0
2005-09-07 18:46:00,1.54288,1.54288,1.54258,1.54258,391599996.0
2005-09-07 18:47:00,1.5428,1.54288,1.5427,1.54277,343300002.0
2005-09-07 18:48:00,1.5428,1.54295,1.54278,1.5429,1269500007.0
2005-09-07 18:49:00,1.54294,1.54294,1.54274,1.5428,340800000.0
2005-09-07 18:50:00,1.54281,1.54287,1.54266,1.54267,508299995.0
2005-09-07 18:51:00,1.54278,1.54296,1.54266,1.54268,1183899998.0
2005-09-07 18:52:00,1.54273,1.54298,1.54273,1.54295,1524700000.0
2005-09-07 18:53:00,1.54282,1.54298,1.54276,1.54294,1214499998.0
2005-09-07 18:54:00,1.5429,1.54297,1.54282,1.54287,645799996.0
2005-09-07 18:55:00,1.54294,1.54299,1.54271,1.54281,1576500009.0
2005-09-07 18:56:00,1.54282,1.54293,1.54276,1.54287,763500008.0
2005-09-07 18:57:00,1.54283,1.54297,1.54242,1.54267,699700002.0
2005-09-07 18:58:00,1.54292,1.54296,1.54264,1.54277,1220100005.0
2005-09-07 18:59:00,1.54279,1.54294,1.5427,1.5429,1716500013.0
2005-09-07 19:00:00,1.54275,1.54295,1.54273,1.5429,497900000.0
2005-09-07 19:01:00,1.54296,1.54299,1.54277,1.54285,291099999.0
2005-09-07 19:02:00,1.54266,1.54292,1.54261,1.54288,836400000.0
2005-09-07 19:03:00,1.54278,1.54289,1.54274,1.54289,543000005.0
2005-09-07 19:04:00,1.54292,1.54313,1.54292,1.54303,217100002.0
2005-09-07 19:05:00,1.54305,1.54312,1.54284,1.5429,802400004.0
2005-09-07 19:06:00,1.54269,1.54292,1.54225,1.54248,2129700004.0
2005-09-07 19:07:00,1.54246,1.54249,1.54225,1.54227,701400010.0
2005-09-07 19:08:00,1.54237,1.54253,1.54234,1.54249,1609399999.0
2005-09-07 19:09:00,1.5425,1.54258,1.54232,1.54236,1504499988.0
2005-09-07 19:10:00,1.5425,1.54264,1.5424,1.54258,952100011.0
2005-09-07 19:11:00,1.54255,1.54261,1.54235,1.5424,1222800007.0
2005-09-07 19:12:00,1.54236,1.54255,1.54236,1.54251,1008100003.0
2005-09-07 19:13:00,1.54259,1.54264,1.54246,1.54252,505399994.0
2005-09-07 19:14:00,1.54241,1.54262,1.54241,1.54262,302999999.0
2005-09-07 19:15:00,1.54216,1.54266,1.54208,1.54234,1125800002.0
2005-09-07 19:16:00,1.54266,1.54284,1.54266,1.54278,733699997.0
2005-09-07 19:17:00,1.54285,1.54287,1.5426,1.5426,818000004.0
2005-09-07 19:18:00,1.5428,1.5428,1.54256,1.54256,671699994.0
2005-09-07 19:19:00,1.5427,1.5429,1.5426,1.54278,890799995.0
2005-09-07 19:20:00,1.54287,1.54294,1.5427,1.54273,911000007.0
2005-09-07 19:21:00,1.54268,1.54293,1.54268,1.54287,1216300005.0
2005-09-07 19:22:00,1.54288,1.54288,1.54272,1.54272,152400002.0
2005-09-07 19:23:00,1.54243,1.5427,1.54234,1.54246,666999997.0
2005-09-07 19:24:00,1.54233,1.54257,1.54233,1.54255,578800001.0
2005-09-07 19:25:00,1.54234,1.54249,1.5423,1.54243,795299997.0
2005-09-07 19:26:00,1.54251,1.54251,1.54225,1.54228,756800004.0
2005-09-07 19:27:00,1.54218,1.54239,1.5421,1.5422,1229800006.0
2005-09-07 19:28:00,1.54207,1.54236,1.54207,1.5422,486100003.0
2005-09-07 19:29:00,1.54208,1.54233,1.54197,1.54213,706900005.0
2005-09-07 19:30:00,1.54227,1.54233,1.542,1.54223,2118799998.0
2005-09-07 19:31:00,1.54222,1.54232,1.54205,1.5422,1320299999.0
2005-09-07 19:32:00,1.54206,1.54229,1.54204,1.54218,803700007.0
2005-09-07 19:33:00,1.54206,1.54227,1.54205,1.54217,775800003.0
2005-09-07 19:34:00,1.54205,1.54222,1.54189,1.54202,1908600007.0
2005-09-07 19:35:00,1.54197,1.54231,1.54193,1.54231,751399995.0
2005-09-07 19:36:00,1.54221,1.54235,1.54197,1.54225,753100007.0
2005-09-07 19:37:00,1.54223,1.54243,1.54223,1.54237,445300001.0
2005-09-07 19:38:00,1.54235,1.54251,1.54226,1.54249,673499994.0
2005-09-07 19:39:00,1.5423,1.54257,1.54222,1.54222,1077200005.0
2005-09-07 19:40:00,1.54241,1.54256,1.54231,1.54231,431000007.0
2005-09-07 19:41:00,1.5425,1.54255,1.54233,1.54233,339399998.0
2005-09-07 19:42:00,1.54247,1.54254,1.54236,1.54249,638500003.0
2005-09-07 19:43:00,1.54259,1.54268,1.54251,1.54251,308300001.0
2005-09-07 19:44:00,1.54265,1.54268,1.54246,1.5425,858600001.0
2005-09-07 19:45:00,1.54261,1.54276,1.54208,1.5422,196300001.0
2005-09-07 19:46:00,1.54265,1.54265,1.54244,1.54249,577899996.0
2005-09-07 19:47:00,1.5427,1.54274,1.54215,1.54227,492000004.0
2005-09-07 19:48:00,1.54251,1.54261,1.5425,1.54255,651999999.0
2005-09-07 19:49:00,1.54249,1.54263,1.54235,1.54254,1240200002.0
2005-09-07 19:50:00,1.54257,1.54265,1.54244,1.54257,179599999.0
2005-09-07 19:51:00,1.54259,1.54259,1.54241,1.54244,613000002.0
2005-09-07 19:52:00,1.54246,1.54262,1.54244,1.54262,312100003.0
2005-09-07 19:53:00,1.5426,1.54274,1.54246,1.54267,499699998.0
2005-09-07 19:54:00,1.54268,1.54275,1.54252,1.54262,333999999.0
2005-09-07 19:55:00,1.54284,1.54297,1.5427,1.5428,589800006.0
2005-09-07 19:56:00,1.54285,1.54293,1.54266,1.54273,1395900015.0
2005-09-07 19:57:00,1.54271,1.54287,1.54261,1.54277,1275000002.0
2005-09-07 19:58:00,1.54274,1.54284,1.54252,1.54252,1378900006.0
2005-09-07 19:59:00,1.54278,1.54278,1.54222,1.54228,966900004.0
2005-09-07 20:00:00,1.54273,1.54273,1.54245,1.54245,665100008.0
2005-09-07 20:01:00,1.54262,1.54272,1.54248,1.5425,776200003.0
2005-09-07 20:02:00,1.54268,1.54281,1.54255,1.5427,507500000.0
2005-09-07 20:03:00,1.54277,1.54283,1.54265,1.54276,265200001.0
2005-09-07 20:04:00,1.54281,1.54281,1.54266,1.54273,282100005.0
2005-09-07 20:05:00,1.54263,1.54272,1.54256,1.54272,377199998.0
2005-09-07 20:06:00,1.54272,1.54283,1.54272,1.54283,334599997.0
2005-09-07 20:07:00,1.54279,1.54287,1.54264,1.54273,204600002.0
2005-09-07 20:08:00,1.54277,1.54298,1.54276,1.5429,1354600011.0
2005-09-07 20:09:00,1.54307,1.54341,1.54301,1.54315,362400000.0
2005-09-07 20:10:00,1.54323,1.54325,1.54295,1.54295,261300004.0
2005-09-07 20:11:00,1.5431,1.54325,1.54298,1.54298,690999996.0
2005-09-07 20:12:00,1.54287,1.54306,1.54285,1.54285,488300001.0
2005-09-07 20:13:00,1.5428,1.54303,1.5428,1.543,1522700003.0
2005-09-07 20:14:00,1.54291,1.54309,1.54282,1.54302,492599999.0
2005-09-07 20:15:00,1.54302,1.54321,1.54294,1.54302,1088800005.0
2005-09-07 20:16:00,1.5431,1.5433,1.5431,1.5431,317300004.0
2005-09-07 20:17:00,1.5431,1.54335,1.54307,1.54329,317300004.0
2005-09-07 20:18:00,1.54328,1.54335,1.5432,1.5433,493300005.0
2005-09-07 20:20:00,1.5434,1.5436,1.5434,1.5435,669200006.0
2005-09-07 20:21:00,1.54336,1.54362,1.54328,1.54341,669200006.0
2005-09-07 20:22:00,1.54342,1.54348,1.54304,1.5432,623700002.0
2005-09-07 20:23:00,1.54311,1.54371,1.54311,1.5435,1346599999.0
2005-09-07 20:24:00,1.54351,1.54395,1.5435,1.54364,498799996.0
2005-09-07 20:25:00,1.54359,1.54389,1.54342,1.54357,886399995.0
2005-09-07 20:26:00,1.5435,1.5435,1.54317,1.5432,391800000.0
2005-09-07 20:27:00,1.54321,1.54329,1.54292,1.5432,528600002.0
2005-09-07 20:28:00,1.5434,1.5435,1.5431,1.5433,1667400006.0
2005-09-07 20:29:00,1.54313,1.54313,1.54273,1.54278,1667400006.0
2005-09-07 20:30:00,1.5431,1.5433,1.5429,1.5431,587600000.0
2005-09-07 20:31:00,1.5433,1.5433,1.5431,1.5431,587600000.0
2005-09-07 20:32:00,1.5433,1.5433,1.5431,1.5431,587600000.0
2005-09-07 20:33:00,1.54296,1.54308,1.54275,1.54292,587600000.0
2005-09-07 20:34:00,1.54296,1.54312,1.54281,1.54287,229100000.0
2005-09-07 20:35:00,1.54305,1.54311,1.54288,1.54298,663800000.0
2005-09-07 20:36:00,1.54302,1.54308,1.54275,1.543,436400001.0
2005-09-07 20:37:00,1.54306,1.54307,1.54271,1.54271,1020799999.0
2005-09-07 20:38:00,1.54276,1.54302,1.54275,1.54302,1730999997.0
2005-09-07 20:39:00,1.54282,1.54298,1.54267,1.54278,1215400000.0
2005-09-07 20:40:00,1.54313,1.54324,1.543,1.543,1256700005.0
2005-09-07 20:41:00,1.54315,1.54315,1.54268,1.54282,524800000.0
2005-09-07 20:42:00,1.54315,1.5432,1.54292,1.54292,322600000.0
2005-09-07 20:43:00,1.54317,1.54317,1.54297,1.54297,685100007.0
2005-09-07 20:44:00,1.54286,1.54315,1.54275,1.54284,1412999993.0
2005-09-07 20:45:00,1.54289,1.54309,1.54282,1.54282,860599994.0
2005-09-07 20:46:00,1.54309,1.54314,1.54281,1.54304,409399994.0
2005-09-07 20:47:00,1.5431,1.5431,1.54285,1.54298,882500003.0
2005-09-07 20:48:00,1.54303,1.54316,1.54287,1.54289,1496299998.0
2005-09-07 20:49:00,1.54274,1.54307,1.54274,1.54298,785499992.0
2005-09-07 20:50:00,1.5429,1.54303,1.54278,1.54303,1945299996.0
2005-09-07 20:51:00,1.543,1.54301,1.54281,1.54282,335600002.0
2005-09-07 20:52:00,1.5429,1.543,1.54275,1.54295,1295900002.0
2005-09-07 20:53:00,1.54288,1.54294,1.54273,1.54279,1482699999.0
2005-09-07 20:54:00,1.54277,1.54295,1.54277,1.5429,602999997.0
2005-09-07 20:55:00,1.5429,1.5429,1.5428,1.5428,583699999.0
2005-09-07 20:58:00,1.5431,1.5431,1.5429,1.5429,1550400016.0
2005-09-07 20:59:00,1.5431,1.5431,1.5431,1.5431,1550400016.0
2005-09-07 21:00:00,1.5429,1.5433,1.5429,1.5429,1550400016.0
2005-09-07 21:01:00,1.5435,1.5436,1.5434,1.5436,1550400016.0
2005-09-07 21:02:00,1.54323,1.54335,1.54311,1.5433,1550400016.0
2005-09-07 21:03:00,1.54313,1.54325,1.54289,1.54295,1376400000.0
2005-09-07 21:04:00,1.54281,1.54294,1.54275,1.54294,325799998.0
2005-09-07 21:05:00,1.54291,1.54309,1.54288,1.54308,963999999.0
2005-09-07 21:06:00,1.54305,1.54317,1.54285,1.5431,572400001.0
2005-09-07 21:07:00,1.5431,1.5431,1.54296,1.543,410200000.0
2005-09-07 21:08:00,1.543,1.54318,1.54286,1.54307,291100000.0
2005-09-07 21:09:00,1.54298,1.54313,1.54288,1.54299,399000002.0
2005-09-07 21:10:00,1.54301,1.54313,1.54298,1.54313,866000004.0
2005-09-07 21:11:00,1.54307,1.54313,1.54293,1.54306,556199997.0
2005-09-07 21:12:00,1.54265,1.54348,1.54265,1.54336,377700004.0
2005-09-07 21:13:00,1.5429,1.54305,1.54289,1.54305,1045500007.0
2005-09-07 21:14:00,1.54281,1.5431,1.54263,1.54266,815100008.0
2005-09-07 21:15:00,1.54268,1.54313,1.54262,1.54274,877299999.0
2005-09-07 21:16:00,1.5429,1.54305,1.54273,1.54286,644700002.0
2005-09-07 21:17:00,1.54288,1.54305,1.54286,1.54297,1447299997.0
2005-09-07 21:18:00,1.54297,1.54305,1.54275,1.54292,641399995.0
2005-09-07 21:19:00,1.5429,1.543,1.54276,1.54295,653500012.0
2005-09-07 21:22:00,1.54282,1.54307,1.54282,1.54305,1764100002.0
2005-09-07 21:23:00,1.54293,1.54305,1.54277,1.54292,1337200008.0
2005-09-07 21:24:00,1.54302,1.5431,1.54294,1.54295,650800001.0
2005-09-07 21:25:00,1.54293,1.54311,1.5427,1.54295,1236400006.0
2005-09-07 21:26:00,1.54285,1.543,1.54284,1.543,423100001.0
2005-09-07 21:27:00,1.54336,1.54336,1.54273,1.54283,634699996.0
2005-09-07 21:28:00,1.54301,1.54311,1.54285,1.54285,802499997.0
2005-09-07 21:29:00,1.54301,1.5431,1.54289,1.54298,341799999.0
2005-09-07 21:30:00,1.54307,1.54307,1.54289,1.54305,481500005.0
2005-09-07 21:31:00,1.5429,1.54305,1.54286,1.5429,768300006.0
2005-09-07 21:32:00,1.54313,1.54328,1.543,1.543,1840500005.0
2005-09-07 21:33:00,1.54312,1.54329,1.54309,1.54321,297200002.0
2005-09-07 21:34:00,1.5431,1.54317,1.54295,1.54305,1697300009.0
2005-09-07 21:35:00,1.5431,1.54325,1.54308,1.5432,811200007.0
2005-09-07 21:36:00,1.54314,1.54341,1.54314,1.54332,170300001.0
2005-09-07 21:37:00,1.54328,1.54329,1.54307,1.54307,528500004.0
2005-09-07 21:38:00,1.54317,1.54326,1.54305,1.54315,418800003.0
2005-09-07 21:39:00,1.5431,1.5432,1.54295,1.54297,302599994.0
2005-09-07 21:40:00,1.54291,1.54305,1.54284,1.54297,588499996.0
2005-09-07 21:41:00,1.54282,1.54305,1.54278,1.543,763399999.0
2005-09-07 21:42:00,1.54297,1.54322,1.54297,1.54307,555899998.0
2005-09-07 21:43:00,1.54302,1.54321,1.543,1.54314,1157200006.0
2005-09-07 21:44:00,1.54317,1.54329,1.54305,1.54313,1425200004.0
2005-09-07 21:45:00,1.54295,1.54315,1.54288,1.5431,850500003.0
2005-09-07 21:46:00,1.5431,1.54328,1.54298,1.54299,1404999999.0
2005-09-07 21:47:00,1.54314,1.54341,1.54285,1.5431,1197300012.0
2005-09-07 21:48:00,1.54299,1.54315,1.54296,1.54313,282200000.0
2005-09-07 21:49:00,1.5431,1.54319,1.54295,1.54306,954000000.0
2005-09-07 21:50:00,1.54297,1.54308,1.54292,1.54303,200500000.0
2005-09-07 21:51:00,1.54291,1.54313,1.54288,1.54303,701399993.0
2005-09-07 21:52:00,1.54304,1.54318,1.54292,1.54305,1576100005.0
2005-09-07 21:53:00,1.54298,1.54328,1.54277,1.54284,554200001.0
2005-09-07 21:54:00,1.54318,1.54323,1.54311,1.54311,336300003.0
2005-09-07 21:55:00,1.54304,1.54316,1.5429,1.54308,484300002.0
2005-09-07 21:56:00,1.54308,1.54315,1.54296,1.5431,718500004.0
2005-09-07 21:57:00,1.5431,1.54315,1.54299,1.54309,460600002.0
2005-09-07 21:58:00,1.54312,1.54324,1.54307,1.54311,745099997.0
2005-09-07 21:59:00,1.5429,1.54306,1.54284,1.54284,1069499995.0
2005-09-07 22:00:00,1.54283,1.54304,1.54281,1.543,674800000.0
2005-09-07 22:01:00,1.54303,1.54303,1.54291,1.54296,300500001.0
2005-09-07 22:02:00,1.54295,1.54297,1.5427,1.5427,1283799995.0
2005-09-07 22:03:00,1.54295,1.54297,1.54274,1.54293,350899998.0
2005-09-07 22:04:00,1.5429,1.54297,1.54281,1.54295,588100007.0
2005-09-07 22:05:00,1.54319,1.54319,1.54249,1.54259,365900002.0
2005-09-07 22:06:00,1.54294,1.54305,1.54289,1.54298,397199999.0
2005-09-07 22:07:00,1.54249,1.54272,1.54235,1.54253,393100001.0
2005-09-07 22:08:00,1.5429,1.54296,1.54276,1.54276,480499997.0
2005-09-07 22:09:00,1.54288,1.54288,1.54265,1.54276,376399999.0
2005-09-07 22:10:00,1.54287,1.54295,1.54275,1.54287,207700000.0
2005-09-07 22:11:00,1.543,1.5431,1.54272,1.54279,412900002.0
2005-09-07 22:12:00,1.54288,1.54295,1.54276,1.54278,708299995.0
2005-09-07 22:13:00,1.54283,1.5429,1.54266,1.5427,251699998.0
2005-09-07 22:14:00,1.54276,1.54294,1.54274,1.54289,353300001.0
2005-09-07 22:15:00,1.54306,1.54332,1.5427,1.54289,758900001.0
2005-09-07 22:16:00,1.5427,1.54285,1.5427,1.54285,269200000.0
2005-09-07 22:17:00,1.54269,1.54298,1.54269,1.54284,230500000.0
2005-09-07 22:18:00,1.54283,1.54285,1.54264,1.54264,148200000.0
2005-09-07 22:19:00,1.54275,1.54288,1.54258,1.54274,259400004.0
2005-09-07 22:20:00,1.54285,1.5429,1.54268,1.5429,462300003.0
2005-09-07 22:21:00,1.54292,1.54297,1.54281,1.54282,268600003.0
2005-09-07 22:22:00,1.54291,1.54305,1.54288,1.543,752300004.0
2005-09-07 22:23:00,1.54295,1.54302,1.54276,1.54287,327300001.0
2005-09-07 22:24:00,1.54271,1.5429,1.54266,1.54283,281999999.0
2005-09-07 22:25:00,1.54277,1.5429,1.54259,1.5428,466999999.0
2005-09-07 22:26:00,1.54285,1.5429,1.54264,1.5427,876299996.0
2005-09-07 22:27:00,1.54277,1.54297,1.54247,1.54247,265199999.0
2005-09-07 22:28:00,1.54282,1.5429,1.54263,1.54266,738299993.0
2005-09-07 22:29:00,1.54226,1.54289,1.54226,1.54238,742999998.0
2005-09-07 22:30:00,1.54285,1.54295,1.54267,1.5428,700400007.0
2005-09-07 22:31:00,1.54263,1.54283,1.54248,1.54277,264100003.0
2005-09-07 22:32:00,1.54262,1.54285,1.54262,1.54285,242200000.0
2005-09-07 22:33:00,1.54285,1.54295,1.54267,1.54285,196600003.0
2005-09-07 22:34:00,1.54302,1.54315,1.54245,1.54245,469699996.0
2005-09-07 22:35:00,1.54288,1.54295,1.5428,1.5429,285500001.0
2005-09-07 22:36:00,1.5428,1.54295,1.54276,1.54288,792800005.0
2005-09-07 22:37:00,1.54277,1.54295,1.54271,1.5429,382200006.0
2005-09-07 22:38:00,1.54282,1.54289,1.54251,1.54262,417599996.0
2005-09-07 22:39:00,1.5428,1.54285,1.54253,1.54268,1094100006.0
2005-09-07 22:40:00,1.54284,1.54295,1.54237,1.54257,787900000.0
2005-09-07 22:41:00,1.54272,1.54295,1.54271,1.5429,610700010.0
2005-09-07 22:42:00,1.5427,1.54308,1.54257,1.5427,739500003.0
2005-09-07 22:43:00,1.54287,1.54297,1.54258,1.54288,1217999992.0
2005-09-07 22:44:00,1.54277,1.54292,1.54264,1.5429,266700003.0
2005-09-07 22:45:00,1.54276,1.5429,1.54239,1.54274,409499998.0
2005-09-07 22:46:00,1.54277,1.54298,1.54273,1.54292,145600001.0
2005-09-07 22:47:00,1.54268,1.54308,1.54256,1.54283,361900000.0
2005-09-07 22:48:00,1.54278,1.54295,1.5427,1.54295,462599999.0
2005-09-07 22:49:00,1.54273,1.54313,1.54268,1.54279,809599994.0
2005-09-07 22:50:00,1.54265,1.54313,1.54256,1.54292,428900001.0
2005-09-07 22:51:00,1.54298,1.54304,1.54244,1.54284,487399995.0
2005-09-07 22:52:00,1.54273,1.54292,1.54255,1.5428,335699999.0
2005-09-07 22:53:00,1.54278,1.5429,1.54273,1.5429,323400004.0
2005-09-07 22:54:00,1.54271,1.54318,1.54252,1.54278,564000003.0
2005-09-07 22:55:00,1.54288,1.54288,1.5427,1.5427,211400000.0
2005-09-07 22:56:00,1.54278,1.54299,1.54278,1.54299,31700000.0
2005-09-07 22:57:00,1.54295,1.543,1.54276,1.54276,311500001.0
2005-09-07 22:58:00,1.5429,1.54298,1.54281,1.54298,102900002.0
2005-09-07 22:59:00,1.5428,1.54337,1.54267,1.54302,462600001.0
2005-09-07 23:00:00,1.54289,1.5434,1.54283,1.5432,459200000.0
2005-09-07 23:01:00,1.54302,1.54344,1.54288,1.54325,302800002.0
2005-09-07 23:02:00,1.54289,1.54331,1.54289,1.543,387800001.0
2005-09-07 23:03:00,1.5432,1.54342,1.54289,1.54328,280000001.0
2005-09-07 23:04:00,1.54306,1.54345,1.54272,1.5433,228600005.0
2005-09-07 23:05:00,1.54298,1.54331,1.54286,1.54302,333600001.0
2005-09-07 23:06:00,1.54268,1.54332,1.54268,1.54324,301099997.0
2005-09-07 23:07:00,1.543,1.54319,1.54265,1.54266,351299997.0
2005-09-07 23:08:00,1.5431,1.5432,1.54294,1.54306,288900001.0
2005-09-07 23:09:00,1.54279,1.54307,1.54269,1.54307,263300001.0
2005-09-07 23:10:00,1.54255,1.54323,1.54255,1.5431,141299999.0
2005-09-07 23:11:00,1.54318,1.54333,1.54279,1.54287,247399998.0
2005-09-07 23:12:00,1.54268,1.54321,1.54268,1.54294,402300006.0
2005-09-07 23:13:00,1.5429,1.54336,1.5429,1.54304,347800001.0
2005-09-07 23:14:00,1.54317,1.54338,1.54308,1.54313,446400003.0
2005-09-07 23:15:00,1.54281,1.54337,1.5428,1.54324,335900004.0
2005-09-07 23:16:00,1.54301,1.54324,1.5429,1.5432,246600002.0
2005-09-07 23:17:00,1.54337,1.54338,1.5428,1.54293,403400006.0
2005-09-07 23:18:00,1.54274,1.54319,1.54262,1.54296,339600002.0
2005-09-07 23:19:00,1.54292,1.54298,1.54267,1.54268,335900001.0
2005-09-07 23:20:00,1.54258,1.54302,1.54251,1.54264,286700002.0
2005-09-07 23:21:00,1.5425,1.54313,1.54246,1.54312,235299999.0
2005-09-07 23:22:00,1.54298,1.54302,1.54281,1.54281,131000004.0
2005-09-07 23:23:00,1.54287,1.54301,1.54287,1.54301,103100001.0
2005-09-07 23:24:00,1.54289,1.543,1.54285,1.54297,57399999.0
2005-09-07 23:25:00,1.54291,1.54298,1.54276,1.54293,317299999.0
2005-09-07 23:26:00,1.54305,1.54305,1.543,1.543,77500003.0
2005-09-07 23:27:00,1.54291,1.54303,1.5429,1.543,298600003.0
2005-09-07 23:28:00,1.54303,1.54307,1.54292,1.54292,392299998.0
2005-09-07 23:29:00,1.54298,1.54311,1.54286,1.54297,280600002.0
2005-09-07 23:30:00,1.54292,1.54318,1.54292,1.54306,151800000.0
2005-09-07 23:31:00,1.5425,1.54303,1.54244,1.54283,409900001.0
2005-09-07 23:32:00,1.5429,1.54305,1.54264,1.54302,398600002.0
2005-09-07 23:33:00,1.54298,1.54302,1.54287,1.54291,249099996.0
2005-09-07 23:34:00,1.54296,1.54303,1.54282,1.54291,135800001.0
2005-09-07 23:35:00,1.54293,1.54297,1.54285,1.54285,88799998.0
2005-09-07 23:36:00,1.54298,1.54305,1.54285,1.54301,243600002.0
2005-09-07 23:37:00,1.54303,1.54307,1.54295,1.54295,36000000.0
2005-09-07 23:38:00,1.54314,1.54314,1.54282,1.54282,172899995.0
2005-09-07 23:39:00,1.54313,1.54313,1.54302,1.54302,36300001.0
2005-09-07 23:40:00,1.54317,1.54325,1.54302,1.54306,141299998.0
2005-09-07 23:41:00,1.54318,1.54321,1.54299,1.54308,297300004.0
2005-09-07 23:42:00,1.5431,1.54325,1.54299,1.54313,270499999.0
2005-09-07 23:43:00,1.54315,1.54323,1.54311,1.5432,51999999.0
2005-09-07 23:44:00,1.54268,1.54331,1.54268,1.54302,380500005.0
2005-09-07 23:45:00,1.54321,1.54331,1.54312,1.54323,91899998.0
2005-09-07 23:46:00,1.54301,1.54349,1.54298,1.54332,246500001.0
2005-09-07 23:47:00,1.5433,1.5433,1.5432,1.5432,48100000.0
2005-09-07 23:48:00,1.5432,1.5433,1.54316,1.54328,91199998.0
2005-09-07 23:49:00,1.5433,1.54337,1.54312,1.54325,117200000.0
2005-09-07 23:50:00,1.54319,1.54329,1.54312,1.54317,340800002.0
2005-09-07 23:51:00,1.5431,1.54325,1.5431,1.5432,186299999.0
2005-09-07 23:52:00,1.54322,1.54325,1.54299,1.54316,189300001.0
2005-09-07 23:53:00,1.5434,1.54368,1.54317,1.54368,208700002.0
2005-09-07 23:54:00,1.5432,1.54325,1.54293,1.54293,262000001.0
2005-09-07 23:55:00,1.54306,1.54342,1.54296,1.54316,374899999.0
2005-09-07 23:56:00,1.54305,1.54321,1.54302,1.54311,120399999.0
2005-09-07 23:57:00,1.54297,1.54307,1.54276,1.5428,453900000.0
2005-09-07 23:58:00,1.54297,1.54316,1.54297,1.54316,88300000.0
2005-09-07 23:59:00,1.5432,1.54325,1.54312,1.54318,98900003.0
2005-09-08 00:00:00,1.54285,1.543,1.54269,1.54279,216299999.0
2005-09-08 00:01:00,1.54285,1.54285,1.5427,1.5427,62400002.0
2005-09-08 00:02:00,1.54297,1.54303,1.54293,1.54296,107800000.0
2005-09-08 00:03:00,1.54299,1.54299,1.54292,1.54294,92999998.0
2005-09-08 00:04:00,1.54309,1.54324,1.54265,1.54269,148400000.0
2005-09-08 00:05:00,1.54289,1.54298,1.54278,1.54291,250300007.0
2005-09-08 00:06:00,1.54283,1.54287,1.54263,1.54277,258000000.0
2005-09-08 00:07:00,1.54277,1.54292,1.54258,1.54284,147300000.0
2005-09-08 00:08:00,1.54245,1.543,1.54243,1.54263,446400001.0
2005-09-08 00:09:00,1.54293,1.54293,1.54268,1.54268,246299998.0
2005-09-08 00:10:00,1.54283,1.54296,1.54249,1.54251,220100000.0
2005-09-08 00:11:00,1.54246,1.54314,1.54246,1.543,274299999.0
2005-09-08 00:12:00,1.54268,1.54289,1.54268,1.54289,115100002.0
2005-09-08 00:13:00,1.54295,1.54295,1.54271,1.54271,31100000.0
2005-09-08 00:14:00,1.54273,1.54297,1.54257,1.54257,231300000.0
2005-09-08 00:15:00,1.5428,1.5429,1.5428,1.5429,50400000.0
2005-09-08 00:16:00,1.54307,1.54307,1.54257,1.54259,291100003.0
2005-09-08 00:17:00,1.54267,1.54306,1.54251,1.54283,381699999.0
2005-09-08 00:18:00,1.54272,1.54295,1.54265,1.54295,255499999.0
2005-09-08 00:19:00,1.5429,1.54295,1.5429,1.54295,29600000.0
2005-09-08 00:20:00,1.5429,1.54297,1.54276,1.5429,316700001.0
2005-09-08 00:21:00,1.54291,1.54299,1.54275,1.54277,238000001.0
2005-09-08 00:22:00,1.54282,1.543,1.54282,1.543,100299996.0
2005-09-08 00:23:00,1.54275,1.54302,1.5426,1.54282,291100002.0
2005-09-08 00:24:00,1.54228,1.54291,1.54228,1.54283,451100004.0
2005-09-08 00:25:00,1.54293,1.54302,1.5428,1.54292,290700001.0
2005-09-08 00:26:00,1.5428,1.54304,1.54263,1.543,484200001.0
2005-09-08 00:27:00,1.54302,1.54302,1.54286,1.54289,134500002.0
2005-09-08 00:28:00,1.54293,1.54293,1.54273,1.54279,294100003.0
2005-09-08 00:29:00,1.54279,1.54293,1.54279,1.54293,60700000.0
2005-09-08 00:30:00,1.5428,1.54321,1.54266,1.54304,329399997.0
2005-09-08 00:31:00,1.54288,1.54302,1.54286,1.54298,199299999.0
2005-09-08 00:32:00,1.5429,1.54296,1.54274,1.54289,252300004.0
2005-09-08 00:33:00,1.54282,1.54305,1.54282,1.543,222400000.0
2005-09-08 00:34:00,1.54295,1.54314,1.54268,1.54284,460900000.0
2005-09-08 00:35:00,1.54298,1.54302,1.54285,1.54298,291899997.0
2005-09-08 00:36:00,1.5429,1.54295,1.5429,1.54295,71100000.0
2005-09-08 00:37:00,1.54293,1.54304,1.54287,1.54293,84100001.0
2005-09-08 00:38:00,1.54296,1.54303,1.54296,1.54303,39900000.0
2005-09-08 00:39:00,1.54287,1.54293,1.54279,1.54286,12100000.0
2005-09-08 00:40:00,1.54297,1.54299,1.54288,1.54288,57000000.0
2005-09-08 00:41:00,1.54298,1.54305,1.54292,1.543,126200002.0
2005-09-08 00:42:00,1.54287,1.54298,1.54278,1.54289,295200000.0
2005-09-08 00:43:00,1.5429,1.54303,1.5427,1.54295,305100000.0
2005-09-08 00:44:00,1.54282,1.54301,1.54257,1.54257,283999997.0
2005-09-08 00:45:00,1.54236,1.5429,1.54232,1.5429,131500000.0
2005-09-08 00:46:00,1.54295,1.54299,1.54276,1.54276,215699999.0
2005-09-08 00:47:00,1.54292,1.54295,1.54286,1.54286,60800000.0
2005-09-08 00:48:00,1.54302,1.54302,1.5428,1.5428,304200006.0
2005-09-08 00:49:00,1.54281,1.54295,1.54281,1.54281,218199998.0
2005-09-08 00:50:00,1.54259,1.54293,1.54257,1.54283,278900001.0
2005-09-08 00:51:00,1.5428,1.54295,1.5426,1.54285,215400002.0
2005-09-08 00:52:00,1.54282,1.54292,1.54257,1.54277,293100002.0
2005-09-08 00:53:00,1.54278,1.54292,1.54267,1.54284,312699997.0
2005-09-08 00:54:00,1.54284,1.54292,1.54272,1.54277,190199998.0
2005-09-08 00:55:00,1.54288,1.54294,1.54269,1.54277,261699999.0
2005-09-08 00:56:00,1.54223,1.54296,1.54221,1.54296,208200000.0
2005-09-08 00:57:00,1.54263,1.54291,1.54262,1.5428,425600001.0
2005-09-08 00:58:00,1.54287,1.54309,1.54265,1.54309,372999994.0
2005-09-08 00:59:00,1.54322,1.54328,1.54297,1.54307,340200004.0
2005-09-08 01:00:00,1.54327,1.54333,1.54277,1.54324,302500000.0
2005-09-08 01:01:00,1.54323,1.54323,1.54273,1.5429,261100003.0
2005-09-08 01:02:00,1.54273,1.54293,1.54273,1.54293,178199999.0
2005-09-08 01:03:00,1.54278,1.543,1.54256,1.5429,460000002.0
2005-09-08 01:04:00,1.5429,1.54333,1.54271,1.54317,547399996.0
2005-09-08 01:05:00,1.5427,1.54285,1.54261,1.54264,328799999.0
2005-09-08 01:06:00,1.54285,1.54297,1.54272,1.54272,271099997.0
2005-09-08 01:07:00,1.54272,1.54299,1.54251,1.54295,294700004.0
2005-09-08 01:08:00,1.54285,1.54287,1.54268,1.54277,248499996.0
2005-09-08 01:09:00,1.54294,1.54303,1.54286,1.54287,296100000.0
2005-09-08 01:10:00,1.54277,1.54294,1.54258,1.54272,368600001.0
2005-09-08 01:11:00,1.54286,1.54297,1.54279,1.5428,330900007.0
2005-09-08 01:12:00,1.54283,1.54308,1.54279,1.54292,301500000.0
2005-09-08 01:13:00,1.54296,1.54296,1.54262,1.54262,192400000.0
2005-09-08 01:14:00,1.5429,1.54297,1.5428,1.54288,238399999.0
2005-09-08 01:15:00,1.54297,1.54301,1.54284,1.54284,244100005.0
2005-09-08 01:16:00,1.54286,1.54292,1.54272,1.54275,143800001.0
2005-09-08 01:17:00,1.54276,1.54295,1.54241,1.54271,297500001.0
2005-09-08 01:18:00,1.54278,1.54293,1.54278,1.54288,210099999.0
2005-09-08 01:19:00,1.54282,1.54292,1.54265,1.54287,186700001.0
2005-09-08 01:20:00,1.54286,1.54295,1.54279,1.54295,224500001.0
2005-09-08 01:21:00,1.54288,1.54295,1.5428,1.5429,194300002.0
2005-09-08 01:22:00,1.54295,1.54295,1.5429,1.5429,111000000.0
2005-09-08 01:23:00,1.54285,1.54292,1.54261,1.54292,213200000.0
2005-09-08 01:24:00,1.54294,1.54298,1.54267,1.54279,404199997.0
2005-09-08 01:25:00,1.54275,1.54308,1.54274,1.54286,277900001.0
2005-09-08 01:26:00,1.54275,1.54294,1.54275,1.54285,184799998.0
2005-09-08 01:27:00,1.54237,1.54295,1.54237,1.54286,425200004.0
2005-09-08 01:28:00,1.54282,1.54295,1.54282,1.54295,148499999.0
2005-09-08 01:29:00,1.54278,1.5429,1.54272,1.54285,79600000.0
2005-09-08 01:30:00,1.54256,1.54307,1.5425,1.54278,433299999.0
2005-09-08 01:31:00,1.54283,1.54306,1.54279,1.54289,437600001.0
2005-09-08 01:32:00,1.543,1.54321,1.54286,1.5431,474700001.0
2005-09-08 01:33:00,1.54295,1.5432,1.54289,1.54317,233500000.0
2005-09-08 01:34:00,1.54284,1.54324,1.5428,1.54324,174899999.0
2005-09-08 01:35:00,1.54332,1.54342,1.54298,1.5431,386800004.0
2005-09-08 01:36:00,1.54293,1.54305,1.54281,1.54281,408799998.0
2005-09-08 01:37:00,1.54301,1.54319,1.54292,1.543,294099995.0
2005-09-08 01:38:00,1.54308,1.54317,1.54298,1.54317,413800003.0
2005-09-08 01:39:00,1.54302,1.54315,1.54292,1.54305,252099999.0
2005-09-08 01:40:00,1.5431,1.5431,1.543,1.543,46300002.0
2005-09-08 01:41:00,1.54322,1.54326,1.54302,1.54312,246900004.0
2005-09-08 01:42:00,1.54303,1.54307,1.54289,1.54297,232499994.0
2005-09-08 01:43:00,1.54289,1.54306,1.54288,1.54298,203300004.0
2005-09-08 01:44:00,1.54303,1.54317,1.54296,1.5431,270399999.0
2005-09-08 01:45:00,1.54308,1.54322,1.54296,1.54306,291899996.0
2005-09-08 01:46:00,1.54302,1.54334,1.54302,1.54334,366600001.0
2005-09-08 01:47:00,1.54329,1.54329,1.54308,1.54308,93300000.0
2005-09-08 01:48:00,1.54324,1.54324,1.54302,1.54302,282700006.0
2005-09-08 01:49:00,1.54308,1.54319,1.54294,1.54308,156599998.0
2005-09-08 01:50:00,1.54299,1.54327,1.54299,1.54327,269900003.0
2005-09-08 01:51:00,1.5431,1.5432,1.5431,1.5432,22400000.0
2005-09-08 01:52:00,1.54322,1.54322,1.54298,1.54298,44300000.0
2005-09-08 01:53:00,1.54318,1.54318,1.54292,1.543,127800000.0
2005-09-08 01:54:00,1.54304,1.54304,1.54281,1.54282,95900001.0
2005-09-08 01:55:00,1.54293,1.54308,1.54284,1.54296,347400001.0
2005-09-08 01:56:00,1.54312,1.54312,1.5429,1.5429,184700004.0
2005-09-08 01:57:00,1.54302,1.54327,1.54294,1.54321,253900004.0
2005-09-08 01:58:00,1.54303,1.54318,1.54294,1.54294,222899999.0
2005-09-08 01:59:00,1.54307,1.54321,1.54295,1.54313,140699999.0
2005-09-08 02:00:00,1.5432,1.5432,1.54288,1.54294,291600000.0
2005-09-08 02:01:00,1.54312,1.54322,1.54304,1.54315,102400002.0
2005-09-08 02:02:00,1.54324,1.54337,1.54304,1.54314,197200001.0
2005-09-08 02:03:00,1.54313,1.54331,1.54293,1.54326,305100000.0
2005-09-08 02:04:00,1.54325,1.54325,1.54304,1.54318,304900000.0
2005-09-08 02:05:00,1.5432,1.54325,1.54296,1.54296,151400002.0
2005-09-08 02:06:00,1.54318,1.54323,1.54308,1.54317,235999999.0
2005-09-08 02:07:00,1.5432,1.54323,1.54303,1.54318,362700004.0
2005-09-08 02:08:00,1.54301,1.54334,1.54276,1.54299,346199999.0
2005-09-08 02:09:00,1.54309,1.54315,1.54295,1.54299,331799997.0
2005-09-08 02:10:00,1.54271,1.54293,1.54245,1.5425,327699996.0
2005-09-08 02:11:00,1.54265,1.54296,1.54258,1.54271,182400001.0
2005-09-08 02:12:00,1.54317,1.54321,1.54302,1.54306,452100002.0
2005-09-08 02:13:00,1.543,1.5431,1.543,1.5431,156700001.0
2005-09-08 02:14:00,1.5431,1.54322,1.54298,1.54314,247500000.0
2005-09-08 02:15:00,1.5431,1.54325,1.54303,1.54315,184499998.0
2005-09-08 02:16:00,1.54295,1.54311,1.54295,1.54309,135900000.0
2005-09-08 02:17:00,1.54309,1.54316,1.54297,1.54303,96000000.0
2005-09-08 02:18:00,1.54319,1.54326,1.54311,1.54311,182900000.0
2005-09-08 02:19:00,1.54318,1.54333,1.543,1.54313,177199998.0
2005-09-08 02:20:00,1.54263,1.54304,1.54256,1.5427,448400004.0
2005-09-08 02:21:00,1.54301,1.54317,1.54295,1.54312,346199997.0
2005-09-08 02:22:00,1.54302,1.54317,1.54298,1.5431,313199998.0
2005-09-08 02:23:00,1.54315,1.54315,1.54292,1.54298,309299999.0
2005-09-08 02:24:00,1.54312,1.54318,1.5429,1.54311,445500002.0
2005-09-08 02:25:00,1.54315,1.54315,1.54305,1.54305,45600000.0
2005-09-08 02:26:00,1.5431,1.5431,1.543,1.543,139100000.0
2005-09-08 02:27:00,1.54307,1.54315,1.54291,1.54305,107100001.0
2005-09-08 02:28:00,1.54308,1.54325,1.54294,1.54298,422299997.0
2005-09-08 02:29:00,1.54311,1.54336,1.54311,1.54328,203000002.0
2005-09-08 02:30:00,1.5429,1.54325,1.5429,1.54325,256200006.0
2005-09-08 02:31:00,1.543,1.54324,1.54298,1.54314,239600000.0
2005-09-08 02:32:00,1.54308,1.54325,1.54306,1.54309,247499998.0
2005-09-08 02:33:00,1.5431,1.5432,1.5431,1.5432,122999998.0
2005-09-08 02:34:00,1.5431,1.5432,1.5431,1.5432,91799999.0
2005-09-08 02:35:00,1.54326,1.54326,1.54301,1.5431,573000000.0
2005-09-08 02:36:00,1.54325,1.54325,1.54296,1.54296,174900000.0
2005-09-08 02:37:00,1.543,1.54323,1.543,1.54321,263999998.0
2005-09-08 02:38:00,1.54304,1.54304,1.54289,1.5429,105600002.0
2005-09-08 02:39:00,1.54302,1.54312,1.54294,1.54294,240700001.0
2005-09-08 02:40:00,1.5431,1.5431,1.54279,1.54279,80099999.0
2005-09-08 02:41:00,1.54278,1.54292,1.54262,1.54262,390600007.0
2005-09-08 02:42:00,1.5428,1.54288,1.54268,1.54276,464900004.0
2005-09-08 02:43:00,1.54288,1.54292,1.54285,1.54285,40000000.0
2005-09-08 02:44:00,1.5429,1.54295,1.54281,1.54288,98200004.0
2005-09-08 02:45:00,1.54285,1.54291,1.54251,1.54268,427200003.0
2005-09-08 02:46:00,1.54274,1.54288,1.54266,1.54282,94300003.0
2005-09-08 02:47:00,1.5427,1.54295,1.54269,1.54295,340399996.0
2005-09-08 02:48:00,1.54295,1.54297,1.54275,1.5429,334100003.0
2005-09-08 02:49:00,1.54276,1.54288,1.54276,1.54288,34100000.0
2005-09-08 02:50:00,1.5429,1.54295,1.54282,1.54288,80400001.0
2005-09-08 02:51:00,1.54295,1.54295,1.54277,1.54282,279399997.0
2005-09-08 02:52:00,1.54279,1.54295,1.54274,1.5429,360100000.0
2005-09-08 02:53:00,1.54285,1.54293,1.54269,1.54282,259100003.0
2005-09-08 02:54:00,1.54284,1.54291,1.54277,1.54283,48000001.0
2005-09-08 02:55:00,1.54298,1.54298,1.54279,1.54279,203299998.0
2005-09-08 02:56:00,1.5429,1.5429,1.5427,1.5427,176100000.0
2005-09-08 02:57:00,1.54287,1.54295,1.54266,1.5429,262900003.0
2005-09-08 02:58:00,1.54278,1.54292,1.54272,1.54279,173900000.0
2005-09-08 02:59:00,1.54284,1.54304,1.54284,1.54299,202399998.0
2005-09-08 03:00:00,1.54273,1.54305,1.54252,1.54272,298100001.0
2005-09-08 03:01:00,1.54286,1.54305,1.54284,1.543,331099998.0
2005-09-08 03:02:00,1.54295,1.54305,1.54265,1.54265,307800000.0
2005-09-08 03:03:00,1.54302,1.54302,1.54278,1.54278,22400000.0
2005-09-08 03:04:00,1.54296,1.54301,1.54275,1.54275,271099999.0
2005-09-08 03:05:00,1.54285,1.54303,1.54282,1.54286,345999998.0
2005-09-08 03:06:00,1.54297,1.54308,1.54284,1.54306,279799997.0
2005-09-08 03:07:00,1.54305,1.54305,1.54253,1.54254,181899998.0
2005-09-08 03:08:00,1.543,1.54303,1.54284,1.54284,258200006.0
2005-09-08 03:09:00,1.54293,1.54325,1.54261,1.54325,355399996.0
2005-09-08 03:10:00,1.5429,1.54308,1.54267,1.54281,275699998.0
2005-09-08 03:11:00,1.54277,1.54306,1.54277,1.54298,285100000.0
2005-09-08 03:12:00,1.54298,1.5431,1.54283,1.5431,233000003.0
2005-09-08 03:13:00,1.54292,1.54313,1.54292,1.54305,368399999.0
2005-09-08 03:14:00,1.54282,1.54307,1.54282,1.54305,216599999.0
2005-09-08 03:15:00,1.54298,1.54298,1.54286,1.54286,57700001.0
2005-09-08 03:16:00,1.54298,1.54307,1.54273,1.54273,247000004.0
2005-09-08 03:17:00,1.54283,1.54294,1.5427,1.54286,464799995.0
2005-09-08 03:18:00,1.543,1.543,1.54278,1.5429,194800001.0
2005-09-08 03:19:00,1.54304,1.54314,1.54302,1.54314,234400000.0
2005-09-08 03:20:00,1.54306,1.54332,1.54306,1.54332,122200001.0
2005-09-08 03:21:00,1.54331,1.54331,1.54309,1.54309,139700001.0
2005-09-08 03:22:00,1.54311,1.5433,1.54303,1.54306,265300002.0
2005-09-08 03:23:00,1.5432,1.54323,1.54303,1.54303,124599999.0
2005-09-08 03:24:00,1.54318,1.54322,1.54306,1.54312,264499998.0
2005-09-08 03:25:00,1.54308,1.54323,1.54298,1.54298,180899999.0
2005-09-08 03:26:00,1.54318,1.5432,1.54304,1.54305,237400002.0
2005-09-08 03:27:00,1.543,1.5431,1.543,1.5431,75500000.0
2005-09-08 03:28:00,1.54314,1.54321,1.54302,1.54306,284099997.0
2005-09-08 03:29:00,1.54289,1.54311,1.54289,1.54311,106200001.0
2005-09-08 03:30:00,1.54286,1.54298,1.54286,1.54298,20000000.0
2005-09-08 03:31:00,1.5429,1.543,1.5429,1.543,56100001.0
2005-09-08 03:32:00,1.54293,1.54307,1.5428,1.54299,354300005.0
2005-09-08 03:33:00,1.54297,1.54305,1.54282,1.5429,109000002.0
2005-09-08 03:34:00,1.54308,1.5432,1.54295,1.54308,432000003.0
2005-09-08 03:35:00,1.543,1.54313,1.54289,1.54296,192600000.0
2005-09-08 03:36:00,1.54295,1.5431,1.54283,1.54296,369399999.0
2005-09-08 03:37:00,1.5428,1.54304,1.5428,1.543,246599998.0
2005-09-08 03:38:00,1.54298,1.54305,1.54292,1.543,19500000.0
2005-09-08 03:39:00,1.54304,1.5431,1.54291,1.54303,235500001.0
2005-09-08 03:40:00,1.54293,1.54302,1.54269,1.54285,216600003.0
2005-09-08 03:41:00,1.54267,1.54305,1.54267,1.54305,281399998.0
2005-09-08 03:42:00,1.54297,1.54314,1.5429,1.54299,318700001.0
2005-09-08 03:43:00,1.54298,1.54305,1.54281,1.54281,250200002.0
2005-09-08 03:44:00,1.54287,1.54305,1.54287,1.54305,61400000.0
2005-09-08 03:45:00,1.54298,1.54305,1.54284,1.543,325700001.0
2005-09-08 03:46:00,1.54288,1.54305,1.54283,1.54305,289600003.0
2005-09-08 03:47:00,1.54289,1.54307,1.54288,1.54294,248900000.0
2005-09-08 03:48:00,1.54299,1.54312,1.54291,1.54305,263700001.0
2005-09-08 03:49:00,1.5429,1.54307,1.54267,1.54286,252200002.0
2005-09-08 03:50:00,1.54302,1.54313,1.54295,1.54305,165700001.0
2005-09-08 03:51:00,1.54311,1.54332,1.54303,1.54332,204899997.0
2005-09-08 03:52:00,1.54309,1.54322,1.54296,1.54301,285900002.0
2005-09-08 03:53:00,1.54316,1.54319,1.54307,1.54313,135600003.0
2005-09-08 03:54:00,1.5431,1.54315,1.5431,1.54315,8000000.0
2005-09-08 03:55:00,1.54324,1.54324,1.54282,1.54296,343999997.0
2005-09-08 03:56:00,1.54295,1.54319,1.54295,1.54313,215700005.0
2005-09-08 03:57:00,1.5431,1.54315,1.5431,1.54315,44800000.0
2005-09-08 03:58:00,1.54284,1.54313,1.54239,1.54245,290999999.0
2005-09-08 03:59:00,1.54289,1.54306,1.54289,1.54302,312100000.0
2005-09-08 04:00:00,1.54303,1.54309,1.54297,1.54306,57500000.0
2005-09-08 04:01:00,1.54308,1.54313,1.54289,1.54294,320100001.0
2005-09-08 04:02:00,1.543,1.54313,1.54299,1.54308,246199999.0
2005-09-08 04:03:00,1.54299,1.54319,1.54288,1.5429,249700004.0
2005-09-08 04:04:00,1.543,1.54318,1.54289,1.54293,438499997.0
2005-09-08 04:05:00,1.5429,1.54319,1.54264,1.54266,292600000.0
2005-09-08 04:06:00,1.54288,1.54304,1.54285,1.54304,335999999.0
2005-09-08 04:07:00,1.5429,1.5431,1.54286,1.54306,306100001.0
2005-09-08 04:08:00,1.54295,1.54316,1.54293,1.54316,243200002.0
2005-09-08 04:09:00,1.54294,1.54319,1.54276,1.54306,301699999.0
2005-09-08 04:10:00,1.54308,1.54313,1.5429,1.543,255700003.0
2005-09-08 04:11:00,1.54308,1.54325,1.54245,1.54247,278500000.0
2005-09-08 04:12:00,1.5431,1.5432,1.54303,1.5431,283999998.0
2005-09-08 04:13:00,1.54305,1.54305,1.5429,1.5429,59900002.0
2005-09-08 04:14:00,1.54295,1.54304,1.54278,1.5429,267899999.0
2005-09-08 04:15:00,1.5431,1.54315,1.5431,1.54315,71200000.0
2005-09-08 04:16:00,1.54305,1.54317,1.54288,1.5431,326799995.0
2005-09-08 04:17:00,1.54255,1.54303,1.54249,1.54303,383400004.0
2005-09-08 04:18:00,1.54302,1.54315,1.54302,1.54315,124600003.0
2005-09-08 04:19:00,1.54297,1.54312,1.54268,1.54282,281799997.0
2005-09-08 04:20:00,1.54296,1.54309,1.54279,1.54293,15300000.0
2005-09-08 04:21:00,1.54307,1.54315,1.54293,1.54299,236700000.0
2005-09-08 04:22:00,1.54293,1.5431,1.54287,1.54293,313999998.0
2005-09-08 04:23:00,1.54291,1.54317,1.54291,1.54298,403499999.0
2005-09-08 04:24:00,1.54299,1.5432,1.54299,1.54311,305300006.0
2005-09-08 04:25:00,1.54309,1.54316,1.54288,1.54307,287600001.0
2005-09-08 04:26:00,1.5431,1.5431,1.54286,1.54297,368999995.0
2005-09-08 04:27:00,1.54295,1.54302,1.54295,1.54298,57800002.0
2005-09-08 04:28:00,1.54277,1.54295,1.54277,1.54295,102600003.0
2005-09-08 04:29:00,1.54284,1.54307,1.54283,1.54293,388900002.0
2005-09-08 04:30:00,1.54273,1.54297,1.54273,1.54297,65500000.0
2005-09-08 04:31:00,1.54295,1.54299,1.54259,1.54265,361000001.0
2005-09-08 04:32:00,1.54298,1.54298,1.54274,1.54286,162200000.0
2005-09-08 04:33:00,1.54289,1.54308,1.54277,1.54291,353400000.0
2005-09-08 04:34:00,1.5429,1.54309,1.54285,1.54295,193200000.0
2005-09-08 04:35:00,1.54299,1.54315,1.54292,1.54315,287200003.0
2005-09-08 04:36:00,1.54287,1.54309,1.54281,1.5429,269199998.0
2005-09-08 04:37:00,1.54294,1.54311,1.54267,1.54268,283000005.0
2005-09-08 04:38:00,1.5431,1.54315,1.54299,1.54308,303600004.0
2005-09-08 04:39:00,1.54276,1.543,1.54249,1.54257,347900002.0
2005-09-08 04:40:00,1.54312,1.54312,1.54288,1.54288,122499998.0
2005-09-08 04:41:00,1.5431,1.5432,1.54296,1.54297,324700000.0
2005-09-08 04:42:00,1.54282,1.54304,1.5427,1.54292,459400004.0
2005-09-08 04:43:00,1.54301,1.54317,1.54291,1.54291,181200002.0
2005-09-08 04:44:00,1.5427,1.5431,1.5427,1.54294,273600003.0
2005-09-08 04:45:00,1.54287,1.54307,1.54278,1.54292,245499998.0
2005-09-08 04:46:00,1.5429,1.54309,1.54268,1.54292,284000002.0
2005-09-08 04:47:00,1.54288,1.543,1.54276,1.54294,159900000.0
2005-09-08 04:48:00,1.54263,1.54304,1.54251,1.54281,292900000.0
2005-09-08 04:49:00,1.54297,1.54302,1.54282,1.543,393699995.0
2005-09-08 04:50:00,1.54293,1.54293,1.54255,1.54279,312199999.0
2005-09-08 04:51:00,1.54286,1.543,1.54279,1.543,295300001.0
2005-09-08 04:52:00,1.543,1.543,1.5429,1.5429,50300002.0
2005-09-08 04:53:00,1.54274,1.54303,1.54261,1.54261,483599996.0
2005-09-08 04:54:00,1.5429,1.543,1.54269,1.543,324899999.0
2005-09-08 04:55:00,1.54272,1.5429,1.54272,1.5429,46400000.0
2005-09-08 04:56:00,1.5427,1.543,1.5425,1.54277,310899999.0
2005-09-08 04:57:00,1.5429,1.54302,1.54279,1.54295,352000001.0
2005-09-08 04:58:00,1.54259,1.54298,1.54254,1.54261,376100003.0
2005-09-08 04:59:00,1.54293,1.54298,1.54286,1.54298,226000000.0
2005-09-08 05:00:00,1.54265,1.54325,1.54265,1.54306,296399995.0
2005-09-08 05:01:00,1.54282,1.54297,1.54282,1.54297,127000000.0
2005-09-08 05:02:00,1.54293,1.54305,1.54279,1.54288,487800003.0
2005-09-08 05:03:00,1.5428,1.54308,1.54278,1.54291,215500002.0
2005-09-08 05:04:00,1.54295,1.54302,1.54275,1.54287,319700002.0
2005-09-08 05:05:00,1.5431,1.5431,1.54271,1.54302,267200003.0
2005-09-08 05:06:00,1.54297,1.54298,1.54281,1.5429,125899999.0
2005-09-08 05:07:00,1.543,1.54305,1.54291,1.54302,384900000.0
2005-09-08 05:08:00,1.54288,1.54305,1.54282,1.543,358700003.0
2005-09-08 05:09:00,1.54297,1.54297,1.54284,1.54284,92900000.0
2005-09-08 05:10:00,1.54289,1.54302,1.54276,1.5428,289500000.0
2005-09-08 05:11:00,1.54294,1.54302,1.54278,1.54293,158800001.0
2005-09-08 05:12:00,1.54286,1.54311,1.54282,1.54311,272100000.0
2005-09-08 05:13:00,1.54313,1.54313,1.54293,1.54293,161200002.0
2005-09-08 05:14:00,1.5429,1.54299,1.54245,1.54285,468400003.0
2005-09-08 05:15:00,1.54284,1.54297,1.54284,1.54297,7200000.0
2005-09-08 05:16:00,1.54289,1.54308,1.54289,1.54308,113600001.0
2005-09-08 05:17:00,1.5431,1.5431,1.54293,1.54306,222600001.0
2005-09-08 05:18:00,1.54302,1.54309,1.5429,1.54305,296499999.0
2005-09-08 05:19:00,1.54294,1.54313,1.54286,1.54313,297500001.0
2005-09-08 05:20:00,1.54288,1.543,1.54288,1.543,74300000.0
2005-09-08 05:21:00,1.54276,1.54288,1.54258,1.54278,276400001.0
2005-09-08 05:22:00,1.5429,1.54295,1.54278,1.5428,280299998.0
2005-09-08 05:23:00,1.54279,1.5429,1.54274,1.54283,280400003.0
2005-09-08 05:24:00,1.54278,1.54292,1.54259,1.54281,217500000.0
2005-09-08 05:25:00,1.54287,1.54295,1.54277,1.54282,256799998.0
2005-09-08 05:26:00,1.54286,1.54289,1.54277,1.54283,39099999.0
2005-09-08 05:27:00,1.54275,1.5429,1.5426,1.54271,322100006.0
2005-09-08 05:28:00,1.5429,1.54295,1.5429,1.54295,17100000.0
2005-09-08 05:29:00,1.5429,1.54295,1.54282,1.54288,90799997.0
2005-09-08 05:30:00,1.5428,1.54294,1.54272,1.54281,273200001.0
2005-09-08 05:31:00,1.54288,1.54294,1.54285,1.54294,133500003.0
2005-09-08 05:32:00,1.54285,1.5431,1.54285,1.54293,340099998.0
2005-09-08 05:33:00,1.54275,1.54278,1.54253,1.54269,204800002.0
2005-09-08 05:34:00,1.5429,1.54295,1.54273,1.54288,237800003.0
2005-09-08 05:35:00,1.5428,1.5429,1.5428,1.5429,18400000.0
2005-09-08 05:36:00,1.54286,1.54292,1.5426,1.54282,388800000.0
2005-09-08 05:37:00,1.54292,1.54292,1.54261,1.54261,275600002.0
2005-09-08 05:38:00,1.54292,1.54292,1.54258,1.54262,344400002.0
2005-09-08 05:39:00,1.5427,1.54285,1.54264,1.54277,205299997.0
2005-09-08 05:40:00,1.54282,1.54283,1.5426,1.54275,303499998.0
2005-09-08 05:41:00,1.54281,1.54298,1.54281,1.54298,83900002.0
2005-09-08 05:42:00,1.54282,1.54293,1.5427,1.54288,200499998.0
2005-09-08 05:43:00,1.54292,1.54294,1.54269,1.54278,291199999.0
2005-09-08 05:44:00,1.54275,1.54275,1.54254,1.54254,60700000.0
2005-09-08 05:45:00,1.5427,1.54275,1.54261,1.54261,187800004.0
2005-09-08 05:46:00,1.54263,1.54271,1.54252,1.54261,74800002.0
2005-09-08 05:47:00,1.54258,1.54265,1.5424,1.5426,278599998.0
2005-09-08 05:48:00,1.54257,1.54272,1.54249,1.5426,478299996.0
2005-09-08 05:49:00,1.54259,1.54276,1.54245,1.54262,295999998.0
2005-09-08 05:50:00,1.5426,1.54268,1.54249,1.54263,310500004.0
2005-09-08 05:51:00,1.54262,1.54274,1.54253,1.5426,246899998.0
2005-09-08 05:52:00,1.54264,1.54267,1.54249,1.54252,381200002.0
2005-09-08 05:53:00,1.54262,1.54278,1.54251,1.54254,511800004.0
2005-09-08 05:54:00,1.54257,1.54274,1.5424,1.54254,273000004.0
2005-09-08 05:55:00,1.54255,1.54265,1.5424,1.5425,186100002.0
2005-09-08 05:56:00,1.54257,1.54269,1.54239,1.54257,168099999.0
2005-09-08 05:57:00,1.54261,1.54273,1.54251,1.54265,227699999.0
2005-09-08 05:58:00,1.54264,1.54272,1.54252,1.54268,465100005.0
2005-09-08 05:59:00,1.54278,1.54288,1.54266,1.54277,311400004.0
2005-09-08 06:00:00,1.54272,1.54298,1.54265,1.54298,209999999.0
2005-09-08 06:01:00,1.54308,1.54323,1.54289,1.54289,461199999.0
2005-09-08 06:02:00,1.54313,1.54313,1.5429,1.5429,223799999.0
2005-09-08 06:03:00,1.54285,1.54308,1.54266,1.54292,355600003.0
2005-09-08 06:04:00,1.54303,1.54315,1.54288,1.54288,438800006.0
2005-09-08 06:05:00,1.543,1.54307,1.5429,1.5429,173499999.0
2005-09-08 06:06:00,1.54303,1.54303,1.54278,1.54281,448500005.0
2005-09-08 06:07:00,1.54301,1.54321,1.54287,1.54307,225699997.0
2005-09-08 06:08:00,1.543,1.54305,1.54275,1.54275,323399999.0
2005-09-08 06:09:00,1.54308,1.54323,1.54299,1.54315,458600001.0
2005-09-08 06:10:00,1.54276,1.54315,1.54263,1.54284,290300001.0
2005-09-08 06:11:00,1.54315,1.54323,1.54292,1.54317,320199999.0
2005-09-08 06:12:00,1.543,1.54325,1.543,1.54325,221499999.0
2005-09-08 06:13:00,1.54311,1.5433,1.54305,1.54322,226200002.0
2005-09-08 06:14:00,1.5423,1.54299,1.5423,1.54299,206800004.0
2005-09-08 06:15:00,1.54322,1.54325,1.54314,1.5432,151599995.0
2005-09-08 06:16:00,1.54288,1.54316,1.54279,1.5428,259099999.0
2005-09-08 06:17:00,1.5431,1.54325,1.5431,1.54325,94800000.0
2005-09-08 06:18:00,1.54278,1.54327,1.54253,1.54307,220700002.0
2005-09-08 06:19:00,1.54309,1.54325,1.54303,1.54315,293400002.0
2005-09-08 06:20:00,1.54325,1.54325,1.54304,1.5431,341100001.0
2005-09-08 06:21:00,1.54325,1.54325,1.5432,1.5432,19000000.0
2005-09-08 06:22:00,1.54292,1.54315,1.54278,1.54278,228100003.0
2005-09-08 06:23:00,1.54324,1.54332,1.54302,1.54315,449199996.0
2005-09-08 06:24:00,1.54321,1.54332,1.54305,1.54323,176800004.0
2005-09-08 06:25:00,1.54321,1.54335,1.54317,1.54328,309900006.0
2005-09-08 06:26:00,1.5433,1.54337,1.54303,1.54327,146300000.0
2005-09-08 06:27:00,1.54315,1.54331,1.54294,1.54315,209499997.0
2005-09-08 06:28:00,1.54335,1.54335,1.54306,1.54307,316499999.0
2005-09-08 06:29:00,1.54328,1.54333,1.54317,1.54325,146600002.0
2005-09-08 06:30:00,1.54299,1.54323,1.54275,1.54313,395600001.0
2005-09-08 06:31:00,1.54296,1.54333,1.54296,1.54328,431899999.0
2005-09-08 06:32:00,1.5432,1.54325,1.5431,1.5431,266500000.0
2005-09-08 06:33:00,1.54268,1.54309,1.54256,1.54306,232899999.0
2005-09-08 06:34:00,1.54323,1.54323,1.54299,1.5431,269999998.0
2005-09-08 06:35:00,1.54291,1.54318,1.54277,1.54279,237600000.0
2005-09-08 06:36:00,1.54287,1.54311,1.54286,1.54311,103799997.0
2005-09-08 06:37:00,1.54323,1.54326,1.54304,1.54316,219600000.0
2005-09-08 06:38:00,1.54289,1.54312,1.54289,1.54297,188700000.0
2005-09-08 06:39:00,1.54296,1.5431,1.54265,1.54283,371299999.0
2005-09-08 06:40:00,1.54306,1.5431,1.54293,1.54294,295099998.0
2005-09-08 06:41:00,1.54268,1.54327,1.54259,1.54316,395399997.0
2005-09-08 06:42:00,1.54301,1.54315,1.54301,1.54315,265400001.0
2005-09-08 06:43:00,1.54315,1.54315,1.54291,1.54298,206000001.0
2005-09-08 06:44:00,1.54302,1.54314,1.54295,1.54296,203899998.0
2005-09-08 06:45:00,1.54302,1.54302,1.54276,1.54296,247700002.0
2005-09-08 06:46:00,1.54291,1.54305,1.54278,1.54295,230100001.0
2005-09-08 06:47:00,1.54303,1.54303,1.54283,1.54283,316600003.0
2005-09-08 06:48:00,1.54306,1.54318,1.5429,1.54295,267600001.0
2005-09-08 06:49:00,1.54291,1.54296,1.54273,1.54282,319900002.0
2005-09-08 06:50:00,1.54277,1.54297,1.54273,1.54277,146500001.0
2005-09-08 06:51:00,1.54278,1.54289,1.54264,1.5427,235300002.0
2005-09-08 06:52:00,1.54262,1.54285,1.5424,1.5424,273000002.0
2005-09-08 06:53:00,1.54264,1.54272,1.54231,1.54252,413199996.0
2005-09-08 06:54:00,1.54265,1.54278,1.54253,1.54258,199100002.0
2005-09-08 06:55:00,1.54265,1.54286,1.54254,1.54283,505399997.0
2005-09-08 06:56:00,1.54268,1.5428,1.54258,1.54267,261800003.0
2005-09-08 06:57:00,1.5426,1.54278,1.54258,1.54262,218100000.0
2005-09-08 06:58:00,1.5427,1.54275,1.5427,1.54275,178899997.0
2005-09-08 06:59:00,1.5427,1.54275,1.54262,1.54265,341100008.0
2005-09-08 07:00:00,1.54257,1.54275,1.54253,1.54272,453399998.0
2005-09-08 07:01:00,1.54259,1.54275,1.54259,1.54275,237500000.0
2005-09-08 07:02:00,1.54268,1.54281,1.54258,1.54262,118500000.0
2005-09-08 07:03:00,1.54258,1.54268,1.54254,1.54262,143699999.0
2005-09-08 07:04:00,1.54238,1.54275,1.54238,1.54275,247700000.0
2005-09-08 07:05:00,1.54257,1.54283,1.54257,1.54283,215900002.0
2005-09-08 07:06:00,1.54287,1.54301,1.54273,1.54278,309899999.0
2005-09-08 07:07:00,1.54273,1.54289,1.54273,1.54277,55200001.0
2005-09-08 07:08:00,1.54309,1.54309,1.54232,1.54248,294899999.0
2005-09-08 07:09:00,1.54292,1.54302,1.54271,1.54271,248899999.0
2005-09-08 07:10:00,1.5429,1.54302,1.54279,1.54279,425099999.0
2005-09-08 07:11:00,1.54287,1.54295,1.54275,1.5428,244799997.0
2005-09-08 07:12:00,1.5429,1.54295,1.54274,1.54282,285499993.0
2005-09-08 07:13:00,1.54271,1.54295,1.54271,1.54288,64799999.0
2005-09-08 07:14:00,1.54273,1.54295,1.54273,1.54295,116700002.0
2005-09-08 07:15:00,1.5428,1.54294,1.54272,1.54293,216400000.0
2005-09-08 07:16:00,1.5427,1.54288,1.5427,1.54277,231100003.0
2005-09-08 07:17:00,1.54282,1.54288,1.54272,1.54277,166099999.0
2005-09-08 07:18:00,1.54245,1.5429,1.54243,1.5427,249500004.0
2005-09-08 07:19:00,1.54287,1.54287,1.54274,1.54274,58000000.0
2005-09-08 07:20:00,1.54263,1.54278,1.54256,1.54268,366800006.0
2005-09-08 07:21:00,1.54286,1.54288,1.54269,1.54271,188100000.0
2005-09-08 07:22:00,1.54285,1.54294,1.5427,1.54288,318200004.0
2005-09-08 07:23:00,1.54287,1.54287,1.54269,1.54269,197900002.0
2005-09-08 07:24:00,1.54282,1.54292,1.54267,1.54279,343999997.0
2005-09-08 07:25:00,1.5427,1.54287,1.54257,1.54274,294699997.0
2005-09-08 07:26:00,1.54293,1.54293,1.54259,1.54276,421300002.0
2005-09-08 07:27:00,1.54288,1.54288,1.54264,1.54271,207000001.0
2005-09-08 07:28:00,1.54271,1.5429,1.54271,1.54273,202799998.0
2005-09-08 07:29:00,1.54297,1.54317,1.54292,1.54304,243599998.0
2005-09-08 07:30:00,1.54278,1.5429,1.54277,1.54287,174700002.0
2005-09-08 07:31:00,1.54285,1.54288,1.54271,1.54276,369599998.0
2005-09-08 07:32:00,1.54276,1.5429,1.54264,1.54277,284200005.0
2005-09-08 07:33:00,1.54282,1.54289,1.54238,1.54246,434800008.0
2005-09-08 07:34:00,1.54262,1.54275,1.54249,1.5427,377500002.0
2005-09-08 07:35:00,1.5427,1.54291,1.54259,1.54282,213199997.0
2005-09-08 07:36:00,1.54286,1.54289,1.54277,1.54283,114200001.0
2005-09-08 07:37:00,1.54295,1.54295,1.5429,1.5429,75800002.0
2005-09-08 07:38:00,1.54283,1.54289,1.54254,1.54254,298800002.0
2005-09-08 07:39:00,1.54291,1.54291,1.54277,1.54277,52700000.0
2005-09-08 07:40:00,1.54264,1.54291,1.54264,1.54291,208899999.0
2005-09-08 07:41:00,1.54292,1.54323,1.54284,1.54316,229000002.0
2005-09-08 07:42:00,1.54293,1.5431,1.54278,1.54298,328499998.0
2005-09-08 07:43:00,1.5428,1.54295,1.54275,1.54295,294800005.0
2005-09-08 07:44:00,1.54282,1.54293,1.54256,1.54284,301699999.0
2005-09-08 07:45:00,1.54284,1.54292,1.54275,1.54288,359700001.0
2005-09-08 07:46:00,1.54299,1.54299,1.54287,1.54287,111000000.0
2005-09-08 07:47:00,1.54286,1.54302,1.54286,1.54298,302399998.0
2005-09-08 07:48:00,1.54298,1.54312,1.54293,1.54302,213600002.0
2005-09-08 07:49:00,1.54288,1.54299,1.54282,1.54292,165300001.0
2005-09-08 07:50:00,1.54295,1.54307,1.54286,1.54294,236400001.0
2005-09-08 07:51:00,1.54285,1.54316,1.54265,1.54282,369899998.0
2005-09-08 07:52:00,1.54292,1.54306,1.54284,1.54293,104600000.0
2005-09-08 07:53:00,1.54295,1.54306,1.54285,1.54294,276400000.0
2005-09-08 07:54:00,1.54295,1.54311,1.54277,1.54303,468300000.0
2005-09-08 07:55:00,1.54299,1.54301,1.54281,1.54294,162299999.0
2005-09-08 07:56:00,1.54317,1.54317,1.5431,1.5431,126999998.0
2005-09-08 07:57:00,1.54315,1.54315,1.5431,1.5431,64700001.0
2005-09-08 07:58:00,1.54308,1.54318,1.543,1.54318,123400002.0
2005-09-08 07:59:00,1.54315,1.54315,1.54299,1.54301,376899999.0
2005-09-08 08:00:00,1.543,1.54329,1.54269,1.5428,342000000.0
2005-09-08 08:01:00,1.54298,1.54315,1.54293,1.54308,466700003.0
2005-09-08 08:02:00,1.54307,1.5431,1.54286,1.54298,464600002.0
2005-09-08 08:03:00,1.5429,1.54305,1.54255,1.54279,352199996.0
2005-09-08 08:04:00,1.54291,1.54303,1.54289,1.54297,99799999.0
2005-09-08 08:05:00,1.54295,1.54302,1.54295,1.54302,86300002.0
2005-09-08 08:06:00,1.54292,1.54302,1.54262,1.54262,313100002.0
2005-09-08 08:07:00,1.54274,1.54289,1.54268,1.54285,325399999.0
2005-09-08 08:08:00,1.5428,1.54287,1.54271,1.54274,131700002.0
2005-09-08 08:09:00,1.5428,1.54295,1.54265,1.54282,230600000.0
2005-09-08 08:10:00,1.54277,1.54299,1.54255,1.54286,217200004.0
2005-09-08 08:11:00,1.54295,1.54312,1.54281,1.54304,289100003.0
2005-09-08 08:12:00,1.54284,1.54294,1.54278,1.54293,146099999.0
2005-09-08 08:13:00,1.54279,1.54302,1.54275,1.54302,232199998.0
2005-09-08 08:14:00,1.54303,1.54312,1.54286,1.54286,176699999.0
2005-09-08 08:15:00,1.54314,1.54316,1.54296,1.54303,311399996.0
2005-09-08 08:16:00,1.54263,1.5429,1.54263,1.5429,131700001.0
2005-09-08 08:17:00,1.54297,1.54299,1.54272,1.54272,175900001.0
2005-09-08 08:18:00,1.54268,1.5427,1.54261,1.54268,155700000.0
2005-09-08 08:19:00,1.54253,1.54263,1.54237,1.54263,318500003.0
2005-09-08 08:20:00,1.54267,1.54269,1.54252,1.54258,219700000.0
2005-09-08 08:21:00,1.54266,1.54282,1.54246,1.54282,208499999.0
2005-09-08 08:22:00,1.54278,1.54283,1.54254,1.54267,259500001.0
2005-09-08 08:23:00,1.54276,1.54297,1.54275,1.54296,177300002.0
2005-09-08 08:24:00,1.54285,1.54301,1.54264,1.54264,167800000.0
2005-09-08 08:25:00,1.54273,1.54281,1.54256,1.54265,331500002.0
2005-09-08 08:26:00,1.54267,1.54273,1.54248,1.54253,288800000.0
2005-09-08 08:27:00,1.54251,1.54271,1.54245,1.54267,217599998.0
2005-09-08 08:28:00,1.54252,1.54265,1.54245,1.54257,263799999.0
2005-09-08 08:29:00,1.54257,1.54274,1.54257,1.54274,60800000.0
2005-09-08 08:30:00,1.54257,1.54269,1.54257,1.54269,75100002.0
2005-09-08 08:31:00,1.54258,1.5427,1.54243,1.54251,371400002.0
2005-09-08 08:32:00,1.5426,1.54265,1.5425,1.5425,245200002.0
2005-09-08 08:33:00,1.54267,1.54276,1.54252,1.54257,250900002.0
2005-09-08 08:34:00,1.54259,1.54277,1.54259,1.54268,189600001.0
2005-09-08 08:35:00,1.54279,1.54297,1.54274,1.54274,214000001.0
2005-09-08 08:36:00,1.54277,1.54289,1.54269,1.54271,226899998.0
2005-09-08 08:37:00,1.54272,1.54283,1.54259,1.54277,249900003.0
2005-09-08 08:38:00,1.54257,1.5427,1.54257,1.5427,97299996.0
2005-09-08 08:39:00,1.54274,1.54281,1.54267,1.54273,155100001.0
2005-09-08 08:40:00,1.54272,1.54285,1.54268,1.54283,142200000.0
2005-09-08 08:41:00,1.54274,1.54282,1.54256,1.54272,385700003.0
2005-09-08 08:42:00,1.54267,1.54283,1.5426,1.5428,254700004.0
2005-09-08 08:43:00,1.54265,1.5428,1.54265,1.5428,32800000.0
2005-09-08 08:44:00,1.54267,1.54277,1.54266,1.54274,222799998.0
2005-09-08 08:45:00,1.54267,1.54286,1.54247,1.54278,416500000.0
2005-09-08 08:46:00,1.5425,1.54264,1.54249,1.54263,253899999.0
2005-09-08 08:47:00,1.54252,1.54269,1.54247,1.54268,303699999.0
2005-09-08 08:48:00,1.54269,1.54272,1.54247,1.54262,277999996.0
2005-09-08 08:49:00,1.54244,1.54268,1.54244,1.54268,291100000.0
2005-09-08 08:50:00,1.54267,1.54267,1.54247,1.54247,145300000.0
2005-09-08 08:51:00,1.54244,1.5425,1.54222,1.54241,279599998.0
2005-09-08 08:52:00,1.54233,1.54233,1.54204,1.5422,388100003.0
2005-09-08 08:53:00,1.54213,1.5424,1.54207,1.5424,148700000.0
2005-09-08 08:54:00,1.5424,1.54253,1.54228,1.54233,312299997.0
2005-09-08 08:55:00,1.54242,1.54263,1.54236,1.5425,241000001.0
2005-09-08 08:56:00,1.5425,1.54262,1.54239,1.5425,276400002.0
2005-09-08 08:57:00,1.54252,1.54252,1.54228,1.54228,90300002.0
2005-09-08 08:58:00,1.5424,1.5426,1.5423,1.5425,185300006.0
2005-09-08 08:59:00,1.54248,1.54251,1.54232,1.54246,320500000.0
2005-09-08 09:00:00,1.54245,1.54252,1.54233,1.54244,357200001.0
2005-09-08 09:01:00,1.54256,1.54273,1.54244,1.54261,158500003.0
2005-09-08 09:02:00,1.54261,1.54273,1.54261,1.5427,234100000.0
2005-09-08 09:03:00,1.5427,1.5427,1.54257,1.54257,49499999.0
2005-09-08 09:04:00,1.54266,1.54282,1.54254,1.54273,154300001.0
2005-09-08 09:05:00,1.5428,1.54293,1.54269,1.54293,256400004.0
2005-09-08 09:06:00,1.54291,1.54298,1.54274,1.54292,601400008.0
2005-09-08 09:07:00,1.5428,1.54291,1.54267,1.54277,298800001.0
2005-09-08 09:08:00,1.54257,1.54275,1.54256,1.5426,48800000.0
2005-09-08 09:09:00,1.54256,1.54256,1.54231,1.5424,347899999.0
2005-09-08 09:10:00,1.54232,1.54249,1.54228,1.54249,349100006.0
2005-09-08 09:11:00,1.54236,1.54252,1.54236,1.54249,188300001.0
2005-09-08 09:12:00,1.54243,1.54266,1.54233,1.54251,216300001.0
2005-09-08 09:13:00,1.54238,1.54255,1.54208,1.54219,317999997.0
2005-09-08 09:14:00,1.54237,1.54257,1.54231,1.54234,335699998.0
2005-09-08 09:15:00,1.54239,1.54248,1.54213,1.54217,476500000.0
2005-09-08 09:16:00,1.54222,1.54237,1.54218,1.54226,168699999.0
2005-09-08 09:17:00,1.5423,1.5423,1.54211,1.54215,333100006.0
2005-09-08 09:18:00,1.54214,1.54221,1.54203,1.54212,203000000.0
2005-09-08 09:19:00,1.54186,1.54208,1.5418,1.54208,548200005.0
2005-09-08 09:20:00,1.54196,1.54208,1.5418,1.5418,268900000.0
2005-09-08 09:21:00,1.5418,1.54197,1.54166,1.54181,114500000.0
2005-09-08 09:22:00,1.54192,1.542,1.54191,1.54196,140700001.0
2005-09-08 09:23:00,1.5418,1.54188,1.54167,1.54177,227500001.0
2005-09-08 09:24:00,1.54182,1.54203,1.54182,1.542,315300006.0
2005-09-08 09:25:00,1.542,1.542,1.54173,1.54182,201100000.0
2005-09-08 09:26:00,1.54188,1.542,1.5418,1.54193,158500001.0
2005-09-08 09:27:00,1.5419,1.54205,1.54172,1.54199,481299994.0
2005-09-08 09:28:00,1.54199,1.54212,1.54178,1.54187,284699999.0
2005-09-08 09:29:00,1.5417,1.54189,1.54166,1.54172,214000002.0
2005-09-08 09:30:00,1.54181,1.54193,1.54161,1.54166,291200000.0
2005-09-08 09:31:00,1.54154,1.54175,1.54154,1.54154,197400001.0
2005-09-08 09:32:00,1.54172,1.5419,1.5417,1.5419,217999999.0
2005-09-08 09:33:00,1.54193,1.54201,1.54185,1.54199,235200001.0
2005-09-08 09:34:00,1.54193,1.5422,1.54192,1.54209,371700005.0
2005-09-08 09:35:00,1.5421,1.54215,1.542,1.54208,272300002.0
2005-09-08 09:36:00,1.54195,1.54225,1.54195,1.54209,64000000.0
2005-09-08 09:37:00,1.54224,1.54224,1.54196,1.54209,131800000.0
2005-09-08 09:38:00,1.54219,1.54229,1.54196,1.54217,378900002.0
2005-09-08 09:39:00,1.5422,1.54235,1.5422,1.54227,203099999.0
2005-09-08 09:40:00,1.5422,1.5423,1.5422,1.5423,146100004.0
2005-09-08 09:41:00,1.54237,1.54242,1.54225,1.54229,371100003.0
2005-09-08 09:42:00,1.54244,1.54248,1.54232,1.5424,79500000.0
2005-09-08 09:43:00,1.54234,1.54254,1.54221,1.54253,335299992.0
2005-09-08 09:44:00,1.54245,1.54245,1.54217,1.54217,176600001.0
2005-09-08 09:45:00,1.54234,1.54251,1.54221,1.54221,204900004.0
2005-09-08 09:46:00,1.54244,1.54252,1.54244,1.54252,48099999.0
2005-09-08 09:47:00,1.54241,1.54255,1.5424,1.5425,234000003.0
2005-09-08 09:48:00,1.5425,1.54255,1.54234,1.54243,382400003.0
2005-09-08 09:49:00,1.54259,1.54264,1.54246,1.54255,240900002.0
2005-09-08 09:50:00,1.54261,1.54268,1.54248,1.54267,270799998.0
2005-09-08 09:51:00,1.54254,1.54262,1.54244,1.54253,246000001.0
2005-09-08 09:52:00,1.54258,1.54275,1.54258,1.54269,204599997.0
2005-09-08 09:53:00,1.5427,1.54284,1.54261,1.54273,472299998.0
2005-09-08 09:54:00,1.54273,1.54287,1.54265,1.54277,383599993.0
2005-09-08 09:55:00,1.54272,1.54283,1.54245,1.54266,513699998.0
2005-09-08 09:56:00,1.54269,1.54278,1.54256,1.54265,118799999.0
2005-09-08 09:57:00,1.54277,1.54281,1.54266,1.54268,348200003.0
2005-09-08 09:58:00,1.54267,1.54282,1.54265,1.54273,273700000.0
2005-09-08 09:59:00,1.54262,1.54275,1.54254,1.54263,230800002.0
2005-09-08 10:00:00,1.54257,1.54277,1.5425,1.54262,342299998.0
2005-09-08 10:01:00,1.54256,1.54263,1.54241,1.54254,303000001.0
2005-09-08 10:02:00,1.54245,1.54256,1.54227,1.54231,352899996.0
2005-09-08 10:03:00,1.5423,1.54245,1.5423,1.54245,91700000.0
2005-09-08 10:04:00,1.54235,1.54241,1.54218,1.54226,224500001.0
2005-09-08 10:05:00,1.54234,1.54261,1.54227,1.54243,303100000.0
2005-09-08 10:06:00,1.54244,1.54257,1.54232,1.54242,74800002.0
2005-09-08 10:07:00,1.54244,1.54254,1.54235,1.54251,283799999.0
2005-09-08 10:08:00,1.54231,1.5426,1.54231,1.54255,330100003.0
2005-09-08 10:09:00,1.54241,1.54243,1.5422,1.54228,276199997.0
2005-09-08 10:10:00,1.54242,1.54247,1.54229,1.54233,330299997.0
2005-09-08 10:11:00,1.54245,1.54255,1.54237,1.54252,481700005.0
2005-09-08 10:12:00,1.54248,1.54249,1.54222,1.54222,248500002.0
2005-09-08 10:13:00,1.54243,1.54254,1.54234,1.54243,370600004.0
2005-09-08 10:14:00,1.54245,1.54245,1.54222,1.54237,274900000.0
2005-09-08 10:15:00,1.54245,1.54245,1.5423,1.5423,93900000.0
2005-09-08 10:16:00,1.54242,1.54255,1.54235,1.5425,502300001.0
2005-09-08 10:17:00,1.5424,1.54249,1.54224,1.54237,312099998.0
2005-09-08 10:18:00,1.54225,1.54243,1.54223,1.54243,246400003.0
2005-09-08 10:19:00,1.54233,1.5425,1.5422,1.54235,252799999.0
2005-09-08 10:20:00,1.54235,1.54255,1.54227,1.5424,371400008.0
2005-09-08 10:21:00,1.54241,1.54276,1.54241,1.54253,203099997.0
2005-09-08 10:22:00,1.54244,1.54261,1.54236,1.54237,493100001.0
2005-09-08 10:23:00,1.54253,1.54257,1.54232,1.54249,268500000.0
2005-09-08 10:24:00,1.54257,1.54263,1.54235,1.54255,228099999.0
2005-09-08 10:25:00,1.5427,1.5427,1.5423,1.5423,453200007.0
2005-09-08 10:26:00,1.54246,1.54259,1.54239,1.54253,293800000.0
2005-09-08 10:27:00,1.54248,1.54268,1.54244,1.54265,299800005.0
2005-09-08 10:28:00,1.54251,1.5426,1.54239,1.54254,181300003.0
2005-09-08 10:29:00,1.54244,1.54251,1.54234,1.54241,191699999.0
2005-09-08 10:30:00,1.54236,1.54256,1.54231,1.5425,245899998.0
2005-09-08 10:31:00,1.54251,1.54263,1.54241,1.54248,233500002.0
2005-09-08 10:32:00,1.54243,1.54256,1.5422,1.54234,306000002.0
2005-09-08 10:33:00,1.54241,1.54249,1.54217,1.54224,257300001.0
2005-09-08 10:34:00,1.54234,1.54242,1.54221,1.54221,229200000.0
2005-09-08 10:35:00,1.5423,1.54252,1.54228,1.54233,247400001.0
2005-09-08 10:36:00,1.54244,1.54262,1.54244,1.54248,277599999.0
2005-09-08 10:37:00,1.54243,1.54251,1.5423,1.54241,287499999.0
2005-09-08 10:38:00,1.54237,1.54258,1.54233,1.54242,250899997.0
2005-09-08 10:39:00,1.54245,1.54258,1.54238,1.54244,238400000.0
2005-09-08 10:40:00,1.5422,1.54252,1.5422,1.54252,211400003.0
2005-09-08 10:41:00,1.54248,1.54256,1.54226,1.54226,320299998.0
2005-09-08 10:42:00,1.54219,1.5424,1.54217,1.54222,479200004.0
2005-09-08 10:43:00,1.54234,1.54251,1.54218,1.54237,369500001.0
2005-09-08 10:44:00,1.54237,1.54243,1.54219,1.54229,204899999.0
2005-09-08 10:45:00,1.54246,1.54246,1.54226,1.54241,314600002.0
2005-09-08 10:46:00,1.54215,1.54233,1.54207,1.54208,259500002.0
2005-09-08 10:47:00,1.5423,1.5423,1.542,1.542,125399999.0
2005-09-08 10:48:00,1.54197,1.54228,1.54197,1.54227,261000000.0
2005-09-08 10:49:00,1.54209,1.54224,1.54207,1.54218,251700003.0
2005-09-08 10:50:00,1.54215,1.54226,1.54201,1.54218,346800002.0
2005-09-08 10:51:00,1.54212,1.54231,1.54195,1.54222,429800002.0
2005-09-08 10:52:00,1.54227,1.54231,1.54208,1.54216,182900000.0
2005-09-08 10:53:00,1.54214,1.54225,1.54209,1.54225,276300000.0
2005-09-08 10:54:00,1.54214,1.54233,1.54214,1.54228,394799999.0
2005-09-08 10:55:00,1.54223,1.54235,1.54208,1.5422,451699999.0
2005-09-08 10:56:00,1.54223,1.54233,1.54204,1.5422,227300000.0
2005-09-08 10:57:00,1.54219,1.54238,1.54214,1.54238,178700000.0
2005-09-08 10:58:00,1.54227,1.54233,1.54214,1.54222,149600002.0
2005-09-08 10:59:00,1.54225,1.54225,1.54201,1.54201,148800000.0
2005-09-08 11:00:00,1.54193,1.54242,1.54178,1.54181,353500003.0
2005-09-08 11:01:00,1.54223,1.54223,1.54197,1.54217,289099999.0
2005-09-08 11:02:00,1.54217,1.54225,1.54213,1.54225,100900001.0
2005-09-08 11:03:00,1.54228,1.54231,1.54214,1.54214,310800002.0
2005-09-08 11:04:00,1.54203,1.54221,1.54193,1.54221,186199999.0
2005-09-08 11:05:00,1.54207,1.54225,1.54207,1.54212,256700001.0
2005-09-08 11:06:00,1.54222,1.54228,1.54219,1.54221,93000001.0
2005-09-08 11:07:00,1.54235,1.54235,1.5422,1.5422,101700000.0
2005-09-08 11:08:00,1.5422,1.5423,1.5422,1.5423,66299999.0
2005-09-08 11:09:00,1.54228,1.54232,1.54209,1.54224,163200002.0
2005-09-08 11:10:00,1.54216,1.54228,1.54209,1.54226,234699996.0
2005-09-08 11:11:00,1.54212,1.5423,1.54212,1.54229,201400004.0
2005-09-08 11:12:00,1.54222,1.5424,1.54218,1.54233,255699998.0
2005-09-08 11:13:00,1.5422,1.54243,1.54214,1.54243,274100002.0
2005-09-08 11:14:00,1.54228,1.54243,1.54224,1.54243,358700000.0
2005-09-08 11:15:00,1.5424,1.54245,1.54221,1.54237,259999999.0
2005-09-08 11:16:00,1.5424,1.54245,1.54227,1.54238,266000005.0
2005-09-08 11:17:00,1.54239,1.54251,1.54227,1.54236,301700002.0
2005-09-08 11:18:00,1.54241,1.54252,1.5423,1.54244,222699999.0
2005-09-08 11:19:00,1.54253,1.54257,1.54243,1.5425,258099999.0
2005-09-08 11:20:00,1.5421,1.54264,1.542,1.54231,405099999.0
2005-09-08 11:21:00,1.54247,1.54253,1.54234,1.54247,213699999.0
2005-09-08 11:22:00,1.54231,1.54262,1.54231,1.54253,298899997.0
2005-09-08 11:23:00,1.54248,1.54263,1.54241,1.54255,383500000.0
2005-09-08 11:24:00,1.54255,1.54267,1.54241,1.54252,188499998.0
2005-09-08 11:25:00,1.5427,1.54275,1.54241,1.54266,265100000.0
2005-09-08 11:26:00,1.54272,1.5428,1.54263,1.54272,198600002.0
2005-09-08 11:27:00,1.54264,1.54292,1.54264,1.54292,203000002.0
2005-09-08 11:28:00,1.54287,1.54295,1.54276,1.5428,268800005.0
2005-09-08 11:29:00,1.54282,1.54303,1.54282,1.54297,329900004.0
2005-09-08 11:30:00,1.54277,1.54277,1.54255,1.54275,397700003.0
2005-09-08 11:31:00,1.54254,1.54277,1.54254,1.54277,219799999.0
2005-09-08 11:32:00,1.5428,1.5428,1.54259,1.54268,307999999.0
2005-09-08 11:33:00,1.54271,1.54277,1.54262,1.54275,356200001.0
2005-09-08 11:34:00,1.54258,1.54275,1.54252,1.5427,388099999.0
2005-09-08 11:35:00,1.5427,1.54275,1.5425,1.54259,277999998.0
2005-09-08 11:36:00,1.5428,1.54288,1.54265,1.54265,224000004.0
2005-09-08 11:37:00,1.54254,1.5427,1.54254,1.54268,381800006.0
2005-09-08 11:38:00,1.54241,1.54279,1.54226,1.54277,430300000.0
2005-09-08 11:39:00,1.5426,1.54278,1.54257,1.54268,192399999.0
2005-09-08 11:40:00,1.54256,1.5428,1.54256,1.54275,333600001.0
2005-09-08 11:41:00,1.54259,1.54277,1.54252,1.54275,404999996.0
2005-09-08 11:42:00,1.54265,1.54275,1.5425,1.54267,120100002.0
2005-09-08 11:43:00,1.54258,1.54277,1.54255,1.54262,524700005.0
2005-09-08 11:44:00,1.54257,1.54276,1.5425,1.54252,213700001.0
2005-09-08 11:45:00,1.54254,1.54272,1.54253,1.54262,354699999.0
2005-09-08 11:46:00,1.54257,1.54271,1.54253,1.54253,210100001.0
2005-09-08 11:47:00,1.54259,1.54275,1.54248,1.5427,172600000.0
2005-09-08 11:48:00,1.54264,1.54276,1.54252,1.54269,263500005.0
2005-09-08 11:49:00,1.54245,1.54275,1.54245,1.54265,379700003.0
2005-09-08 11:50:00,1.5427,1.54275,1.5426,1.54265,351299999.0
2005-09-08 11:51:00,1.5427,1.54277,1.54254,1.54262,394300002.0
2005-09-08 11:52:00,1.54265,1.54275,1.5425,1.54266,324599999.0
2005-09-08 11:53:00,1.5427,1.54272,1.54254,1.54265,237700002.0
2005-09-08 11:54:00,1.54261,1.54274,1.54245,1.54259,291499997.0
2005-09-08 11:55:00,1.54239,1.54268,1.54239,1.54261,303299998.0
2005-09-08 11:56:00,1.54257,1.54265,1.54239,1.54256,253499998.0
2005-09-08 11:57:00,1.54257,1.54265,1.54244,1.54258,256400001.0
2005-09-08 11:58:00,1.54266,1.54273,1.54256,1.54263,249400000.0
2005-09-08 11:59:00,1.5425,1.54268,1.54248,1.5426,208200000.0
2005-09-08 12:00:00,1.54254,1.54262,1.54237,1.54252,307300001.0
2005-09-08 12:01:00,1.5424,1.54262,1.5424,1.54257,240099998.0
2005-09-08 12:02:00,1.54259,1.54273,1.54244,1.54264,350800001.0
2005-09-08 12:03:00,1.54259,1.54272,1.54241,1.54267,327400003.0
2005-09-08 12:04:00,1.54269,1.54269,1.54257,1.54257,87899998.0
2005-09-08 12:05:00,1.54277,1.5428,1.54252,1.54252,297899998.0
2005-09-08 12:06:00,1.54269,1.54278,1.54255,1.54266,114799999.0
2005-09-08 12:07:00,1.54258,1.54261,1.54235,1.54235,181600001.0
2005-09-08 12:08:00,1.54259,1.54266,1.54245,1.54245,283800000.0
2005-09-08 12:09:00,1.54254,1.54265,1.5425,1.54263,344299999.0
2005-09-08 12:10:00,1.54253,1.54262,1.54232,1.54249,171300001.0
2005-09-08 12:11:00,1.54252,1.54285,1.54252,1.54285,404000003.0
2005-09-08 12:12:00,1.54276,1.54288,1.54261,1.54275,296700003.0
2005-09-08 12:13:00,1.54263,1.54274,1.54263,1.54274,80700000.0
2005-09-08 12:14:00,1.54255,1.54275,1.54255,1.5427,453799999.0
2005-09-08 12:15:00,1.54272,1.54272,1.54243,1.54256,386699994.0
2005-09-08 12:16:00,1.54238,1.54263,1.54238,1.54259,142899998.0
2005-09-08 12:17:00,1.54261,1.54273,1.54257,1.54267,360600002.0
2005-09-08 12:18:00,1.54255,1.54256,1.54236,1.54236,242699997.0
2005-09-08 12:19:00,1.5426,1.54265,1.54252,1.54258,89400000.0
2005-09-08 12:20:00,1.54247,1.54248,1.542,1.54241,391300003.0
2005-09-08 12:21:00,1.54265,1.54265,1.54234,1.54257,263499997.0
2005-09-08 12:22:00,1.5426,1.54265,1.54244,1.54258,226000000.0
2005-09-08 12:23:00,1.5426,1.5426,1.54233,1.54233,289300001.0
2005-09-08 12:24:00,1.54247,1.54265,1.54247,1.54257,420500002.0
2005-09-08 12:25:00,1.54269,1.54276,1.54251,1.54253,514199997.0
2005-09-08 12:26:00,1.54261,1.54274,1.5425,1.54262,287200000.0
2005-09-08 12:27:00,1.54253,1.54267,1.54248,1.54262,236299999.0
2005-09-08 12:28:00,1.54249,1.54269,1.54229,1.54258,391300000.0
2005-09-08 12:29:00,1.5427,1.54275,1.54251,1.54251,193200001.0
2005-09-08 12:30:00,1.54268,1.54272,1.54251,1.54256,275400004.0
2005-09-08 12:31:00,1.54272,1.54278,1.54257,1.54277,303800002.0
2005-09-08 12:32:00,1.54274,1.54285,1.5426,1.54278,438100001.0
2005-09-08 12:33:00,1.5427,1.54275,1.54262,1.54268,160499999.0
2005-09-08 12:34:00,1.5427,1.5427,1.5426,1.5426,87400000.0
2005-09-08 12:35:00,1.54279,1.54279,1.54267,1.54267,110900001.0
2005-09-08 12:36:00,1.54277,1.54287,1.54251,1.54256,242800001.0
2005-09-08 12:37:00,1.54261,1.54275,1.54259,1.54266,414400000.0
2005-09-08 12:38:00,1.5427,1.54277,1.54258,1.54258,298200002.0
2005-09-08 12:39:00,1.54268,1.5427,1.54253,1.54256,261000002.0
2005-09-08 12:40:00,1.54258,1.54275,1.54248,1.54268,208400002.0
2005-09-08 12:41:00,1.54266,1.54279,1.54252,1.54265,330099997.0
2005-09-08 12:42:00,1.5427,1.54275,1.54251,1.54251,211800000.0
2005-09-08 12:43:00,1.54266,1.54281,1.54257,1.54275,209900002.0
2005-09-08 12:44:00,1.54237,1.54257,1.54212,1.54239,288200003.0
2005-09-08 12:45:00,1.54255,1.54267,1.54246,1.54253,310800005.0
2005-09-08 12:46:00,1.54249,1.54269,1.54241,1.54262,366800000.0
2005-09-08 12:47:00,1.54263,1.54294,1.5422,1.5424,182500004.0
2005-09-08 12:48:00,1.54249,1.54274,1.54249,1.54274,352799997.0
2005-09-08 12:49:00,1.54266,1.54272,1.54252,1.54265,233800002.0
2005-09-08 12:50:00,1.54256,1.54275,1.5425,1.54265,334399993.0
2005-09-08 12:51:00,1.54278,1.54282,1.54269,1.54275,222300000.0
2005-09-08 12:52:00,1.5423,1.54277,1.5423,1.54271,366099998.0
2005-09-08 12:53:00,1.54255,1.54275,1.54239,1.54275,259999997.0
2005-09-08 12:54:00,1.54262,1.54281,1.54262,1.5428,261700002.0
2005-09-08 12:55:00,1.54272,1.54292,1.54272,1.54292,249899997.0
2005-09-08 12:56:00,1.54272,1.54292,1.54255,1.54282,311200003.0
2005-09-08 12:57:00,1.54286,1.54297,1.54275,1.54289,312899999.0
2005-09-08 12:58:00,1.543,1.54305,1.54285,1.54288,363099999.0
2005-09-08 12:59:00,1.54294,1.54304,1.54281,1.54285,176500000.0
2005-09-08 13:00:00,1.54296,1.54296,1.5428,1.54284,199000001.0
2005-09-08 13:01:00,1.54293,1.54303,1.54283,1.54293,293999997.0
2005-09-08 13:02:00,1.54295,1.54295,1.5427,1.5427,178700003.0
2005-09-08 13:03:00,1.54281,1.543,1.54275,1.54297,229500000.0
2005-09-08 13:04:00,1.54264,1.54283,1.54259,1.54266,222199999.0
2005-09-08 13:05:00,1.54279,1.54288,1.54268,1.54276,189300002.0
2005-09-08 13:06:00,1.54296,1.5431,1.54289,1.54297,177600001.0
2005-09-08 13:07:00,1.54277,1.54295,1.54274,1.54291,212999999.0
2005-09-08 13:08:00,1.54299,1.54312,1.54284,1.54294,232199999.0
2005-09-08 13:09:00,1.54298,1.54305,1.54292,1.543,61900000.0
2005-09-08 13:10:00,1.54294,1.54306,1.54282,1.54286,218600001.0
2005-09-08 13:11:00,1.5428,1.54302,1.54267,1.54287,325900000.0
2005-09-08 13:12:00,1.54292,1.54298,1.54274,1.54285,377700002.0
2005-09-08 13:13:00,1.54296,1.54298,1.54282,1.54284,317100000.0
2005-09-08 13:14:00,1.5429,1.5429,1.54273,1.54279,227899999.0
2005-09-08 13:15:00,1.54281,1.54298,1.54281,1.54298,169200001.0
2005-09-08 13:16:00,1.54303,1.5431,1.54285,1.54288,394900004.0
2005-09-08 13:17:00,1.54297,1.5431,1.54284,1.54293,327500002.0
2005-09-08 13:18:00,1.54294,1.54302,1.54279,1.5428,364000001.0
2005-09-08 13:19:00,1.5428,1.54295,1.5428,1.54295,52700001.0
2005-09-08 13:20:00,1.54293,1.54302,1.54267,1.54274,217500001.0
2005-09-08 13:21:00,1.54277,1.54281,1.54264,1.54264,184000002.0
2005-09-08 13:22:00,1.54272,1.54286,1.54265,1.54269,190500001.0
2005-09-08 13:23:00,1.54269,1.54279,1.54245,1.54263,310800001.0
2005-09-08 13:24:00,1.54251,1.54278,1.54251,1.54274,459100002.0
2005-09-08 13:25:00,1.5427,1.54277,1.54242,1.54257,397500000.0
2005-09-08 13:26:00,1.54263,1.54281,1.5425,1.54264,353900005.0
2005-09-08 13:27:00,1.54266,1.54275,1.54253,1.54256,368199998.0
2005-09-08 13:28:00,1.54218,1.54242,1.54208,1.54208,380300002.0
2005-09-08 13:29:00,1.54255,1.5427,1.54242,1.54261,380500004.0
2005-09-08 13:30:00,1.54271,1.54281,1.54261,1.54271,320899998.0
2005-09-08 13:31:00,1.54269,1.5428,1.54263,1.54273,344700002.0
2005-09-08 13:32:00,1.54261,1.54278,1.54261,1.5427,336399997.0
2005-09-08 13:33:00,1.54256,1.54275,1.54256,1.5427,172599999.0
2005-09-08 13:34:00,1.54275,1.54275,1.54251,1.54258,196299998.0
2005-09-08 13:35:00,1.54258,1.54273,1.54254,1.54266,306900001.0
2005-09-08 13:36:00,1.54272,1.54283,1.54256,1.54256,410400002.0
2005-09-08 13:37:00,1.54271,1.5428,1.54263,1.54263,258899997.0
2005-09-08 13:38:00,1.54269,1.54283,1.54259,1.54272,314099999.0
2005-09-08 13:39:00,1.54277,1.54278,1.54264,1.54264,265500000.0
2005-09-08 13:40:00,1.54277,1.54292,1.5427,1.54273,268199999.0
2005-09-08 13:41:00,1.54272,1.54287,1.54258,1.54273,68700000.0
2005-09-08 13:42:00,1.54274,1.54298,1.5427,1.5427,304100001.0
2005-09-08 13:43:00,1.54287,1.54287,1.54267,1.54267,185999998.0
2005-09-08 13:44:00,1.5427,1.54284,1.54263,1.54281,313299997.0
2005-09-08 13:45:00,1.5427,1.54287,1.5427,1.54287,120299999.0
2005-09-08 13:46:00,1.54288,1.54295,1.54277,1.54293,372799995.0
2005-09-08 13:47:00,1.54285,1.5431,1.54277,1.54292,304400001.0
2005-09-08 13:48:00,1.54296,1.54305,1.54282,1.543,376100000.0
2005-09-08 13:49:00,1.54296,1.54303,1.54288,1.54294,75400001.0
2005-09-08 13:50:00,1.54281,1.54295,1.54277,1.5429,415400004.0
2005-09-08 13:51:00,1.54242,1.54285,1.54234,1.54251,370899999.0
2005-09-08 13:52:00,1.54277,1.54298,1.54277,1.54288,353500002.0
2005-09-08 13:53:00,1.54292,1.54299,1.54279,1.5429,159400000.0
2005-09-08 13:54:00,1.54297,1.54303,1.54275,1.54294,400399996.0
2005-09-08 13:55:00,1.54303,1.54303,1.54282,1.54282,469000001.0
2005-09-08 13:56:00,1.54289,1.54303,1.54276,1.54303,333199994.0
2005-09-08 13:57:00,1.54292,1.54307,1.54292,1.543,233100001.0
2005-09-08 13:58:00,1.54296,1.54303,1.5428,1.54295,303300001.0
2005-09-08 13:59:00,1.54279,1.54297,1.54279,1.54289,142600001.0
2005-09-08 14:00:00,1.54283,1.54289,1.54277,1.54286,25000000.0
2005-09-08 14:01:00,1.54283,1.54299,1.54274,1.54287,301199999.0
2005-09-08 14:02:00,1.54297,1.54304,1.54287,1.54298,317400001.0
2005-09-08 14:03:00,1.5426,1.54305,1.5426,1.543,218499998.0
2005-09-08 14:04:00,1.54289,1.543,1.54275,1.54292,280599994.0
2005-09-08 14:05:00,1.54285,1.54292,1.54285,1.54288,114300000.0
2005-09-08 14:06:00,1.54279,1.54291,1.54263,1.5429,364500002.0
2005-09-08 14:07:00,1.54288,1.54288,1.54264,1.54275,245400001.0
2005-09-08 14:08:00,1.54279,1.54296,1.54278,1.54288,292299996.0
2005-09-08 14:09:00,1.5429,1.543,1.54281,1.54284,199100001.0
2005-09-08 14:10:00,1.54297,1.54297,1.54279,1.54279,323700003.0
2005-09-08 14:11:00,1.54289,1.54294,1.54273,1.54276,302199999.0
2005-09-08 14:12:00,1.54278,1.543,1.54278,1.54296,292600002.0
2005-09-08 14:13:00,1.54306,1.54306,1.54271,1.54287,168600000.0
2005-09-08 14:14:00,1.54277,1.54284,1.54267,1.54284,289500001.0
2005-09-08 14:15:00,1.54288,1.54296,1.54272,1.54272,344400000.0
2005-09-08 14:16:00,1.54275,1.54275,1.54258,1.54258,218800002.0
2005-09-08 14:17:00,1.5425,1.54265,1.54242,1.54254,193300001.0
2005-09-08 14:18:00,1.54262,1.54271,1.54251,1.54256,287099999.0
2005-09-08 14:19:00,1.54259,1.54267,1.54246,1.54253,408400004.0
2005-09-08 14:20:00,1.54241,1.54262,1.5423,1.54255,353700001.0
2005-09-08 14:21:00,1.54256,1.54278,1.54242,1.54251,284499998.0
2005-09-08 14:22:00,1.54253,1.54271,1.54246,1.54262,402900001.0
2005-09-08 14:23:00,1.54267,1.54276,1.54258,1.54258,364000003.0
2005-09-08 14:24:00,1.54273,1.54273,1.54249,1.54253,206400005.0
2005-09-08 14:25:00,1.54264,1.54272,1.54254,1.54262,287000003.0
2005-09-08 14:26:00,1.54249,1.54264,1.54238,1.54261,218999999.0
2005-09-08 14:27:00,1.5426,1.54265,1.54227,1.54255,285099998.0
2005-09-08 14:28:00,1.54263,1.5427,1.54246,1.54257,388700001.0
2005-09-08 14:29:00,1.54258,1.54275,1.54249,1.54275,156499999.0
2005-09-08 14:30:00,1.54268,1.54275,1.54251,1.54265,344099998.0
2005-09-08 14:31:00,1.54255,1.54272,1.54251,1.54254,256400002.0
2005-09-08 14:32:00,1.54268,1.54274,1.54241,1.54261,359900000.0
2005-09-08 14:33:00,1.54253,1.54271,1.54247,1.54264,194200000.0
2005-09-08 14:34:00,1.54255,1.54271,1.54245,1.54271,309700005.0
2005-09-08 14:35:00,1.54267,1.54275,1.54233,1.54233,320800002.0
2005-09-08 14:36:00,1.54252,1.54279,1.54252,1.54277,148100001.0
2005-09-08 14:37:00,1.54272,1.54272,1.54242,1.54242,442999996.0
2005-09-08 14:38:00,1.54252,1.54263,1.54247,1.54249,261299999.0
2005-09-08 14:39:00,1.54255,1.54262,1.54241,1.54251,185000001.0
2005-09-08 14:40:00,1.54255,1.5426,1.54231,1.54247,405599996.0
2005-09-08 14:41:00,1.54236,1.54258,1.54234,1.54252,352699997.0
2005-09-08 14:42:00,1.54242,1.54249,1.54215,1.54244,541100001.0
2005-09-08 14:43:00,1.54238,1.54238,1.54205,1.54222,345400004.0
2005-09-08 14:44:00,1.54222,1.54228,1.54209,1.54209,229999999.0
2005-09-08 14:45:00,1.54239,1.54239,1.54227,1.54227,79100000.0
2005-09-08 14:46:00,1.54225,1.54245,1.54225,1.5423,246100000.0
2005-09-08 14:47:00,1.5424,1.54245,1.54227,1.54237,232499997.0
2005-09-08 14:48:00,1.54224,1.54245,1.54224,1.54245,98999999.0
2005-09-08 14:49:00,1.54219,1.54249,1.54219,1.54233,198100000.0
2005-09-08 14:50:00,1.54254,1.54261,1.54235,1.54254,264100001.0
2005-09-08 14:51:00,1.54257,1.54257,1.54217,1.54233,250799997.0
2005-09-08 14:52:00,1.54239,1.54245,1.54232,1.54242,221700005.0
2005-09-08 14:53:00,1.54242,1.54249,1.54217,1.54217,239800002.0
2005-09-08 14:54:00,1.54233,1.54248,1.54226,1.54248,128600004.0
2005-09-08 14:55:00,1.54247,1.54259,1.54234,1.5424,135599998.0
2005-09-08 14:56:00,1.54253,1.54259,1.54247,1.54256,48700000.0
2005-09-08 14:57:00,1.54258,1.54258,1.54235,1.54235,259600002.0
2005-09-08 14:58:00,1.54244,1.54254,1.5423,1.54254,151800000.0
2005-09-08 14:59:00,1.54256,1.54256,1.54224,1.54226,228500000.0
2005-09-08 15:00:00,1.54232,1.54245,1.54231,1.54245,224000000.0
2005-09-08 15:01:00,1.54214,1.54232,1.54209,1.54218,452600001.0
2005-09-08 15:02:00,1.54224,1.54232,1.54215,1.54228,155900002.0
2005-09-08 15:03:00,1.54218,1.54231,1.54215,1.54223,242100001.0
2005-09-08 15:04:00,1.54217,1.54218,1.54198,1.54206,242200004.0
2005-09-08 15:05:00,1.54206,1.54226,1.54199,1.54217,232400002.0
2005-09-08 15:06:00,1.54213,1.54219,1.542,1.54205,289300001.0
2005-09-08 15:07:00,1.54208,1.54228,1.54197,1.54214,399500006.0
2005-09-08 15:08:00,1.54221,1.54234,1.54206,1.54227,153300003.0
2005-09-08 15:09:00,1.54247,1.54247,1.54226,1.54226,191800002.0
2005-09-08 15:10:00,1.54221,1.54241,1.54221,1.54232,181700002.0
2005-09-08 15:11:00,1.54222,1.54243,1.54222,1.54243,215199994.0
2005-09-08 15:12:00,1.54238,1.54245,1.5423,1.5424,118300002.0
2005-09-08 15:13:00,1.54233,1.54241,1.54227,1.54234,86200001.0
2005-09-08 15:14:00,1.54226,1.5424,1.54219,1.54227,348300002.0
2005-09-08 15:15:00,1.54228,1.54244,1.5422,1.54234,465300006.0
2005-09-08 15:16:00,1.5423,1.54243,1.5423,1.5423,110200000.0
2005-09-08 15:17:00,1.54235,1.54242,1.54225,1.54242,275700001.0
2005-09-08 15:18:00,1.5424,1.54245,1.54222,1.54245,282299999.0
2005-09-08 15:19:00,1.54232,1.54248,1.54232,1.54235,304500003.0
2005-09-08 15:20:00,1.54241,1.5425,1.54229,1.54247,443399996.0
2005-09-08 15:21:00,1.54235,1.54245,1.54222,1.54231,379399999.0
2005-09-08 15:22:00,1.54248,1.54249,1.54229,1.54229,245100001.0
2005-09-08 15:23:00,1.54227,1.54245,1.54217,1.54235,207799997.0
2005-09-08 15:24:00,1.54241,1.5426,1.54237,1.54257,273800000.0
2005-09-08 15:25:00,1.54262,1.54262,1.54234,1.54234,321199996.0
2005-09-08 15:26:00,1.54248,1.54259,1.54236,1.54241,315500005.0
2005-09-08 15:27:00,1.5424,1.54253,1.5424,1.54253,307699995.0
2005-09-08 15:28:00,1.54242,1.54256,1.54236,1.54244,180000002.0
2005-09-08 15:29:00,1.54242,1.54252,1.54222,1.54238,415700002.0
2005-09-08 15:30:00,1.54237,1.5425,1.5422,1.54226,373400004.0
2005-09-08 15:31:00,1.54242,1.54251,1.54226,1.54226,219400000.0
2005-09-08 15:32:00,1.54249,1.54249,1.54233,1.54242,199700002.0
2005-09-08 15:33:00,1.5424,1.54249,1.54228,1.54248,456000005.0
2005-09-08 15:34:00,1.54242,1.54252,1.54226,1.54242,201699997.0
2005-09-08 15:35:00,1.54242,1.5425,1.54226,1.54239,347900002.0
2005-09-08 15:36:00,1.54231,1.54235,1.54217,1.54224,232000002.0
2005-09-08 15:37:00,1.54236,1.54236,1.54211,1.54211,245600003.0
2005-09-08 15:38:00,1.54226,1.54249,1.54226,1.54237,376499995.0
2005-09-08 15:39:00,1.54237,1.54244,1.54221,1.54236,345100001.0
2005-09-08 15:40:00,1.54235,1.54243,1.54219,1.54224,451900002.0
2005-09-08 15:41:00,1.54231,1.54232,1.54216,1.54219,44800001.0
2005-09-08 15:42:00,1.54214,1.54236,1.54214,1.54223,143099998.0
2005-09-08 15:43:00,1.54232,1.5424,1.54221,1.5424,195400005.0
2005-09-08 15:44:00,1.54232,1.5424,1.54224,1.54237,289100001.0
2005-09-08 15:45:00,1.54225,1.54241,1.54219,1.54232,285400002.0
2005-09-08 15:46:00,1.54232,1.54245,1.54217,1.54228,323000003.0
2005-09-08 15:47:00,1.54246,1.5426,1.54241,1.54251,183800001.0
2005-09-08 15:48:00,1.5424,1.54257,1.54233,1.5425,325599998.0
2005-09-08 15:49:00,1.54221,1.54251,1.54221,1.54251,392900002.0
2005-09-08 15:50:00,1.54243,1.54257,1.54237,1.54252,211400001.0
2005-09-08 15:51:00,1.542,1.5423,1.54179,1.54187,242500000.0
2005-09-08 15:52:00,1.54188,1.54239,1.54176,1.54224,513299994.0
2005-09-08 15:53:00,1.54247,1.54247,1.54218,1.54218,319700004.0
2005-09-08 15:54:00,1.54228,1.54245,1.54221,1.54245,217699998.0
2005-09-08 15:55:00,1.54238,1.54252,1.54228,1.54242,24800000.0
2005-09-08 15:56:00,1.54239,1.54255,1.54233,1.54255,395000004.0
2005-09-08 15:57:00,1.5425,1.54262,1.54239,1.54249,201400000.0
2005-09-08 15:58:00,1.54238,1.54257,1.54238,1.54242,235599998.0
2005-09-08 15:59:00,1.54251,1.54258,1.54245,1.54258,146600000.0
2005-09-08 16:00:00,1.54266,1.54269,1.54257,1.54263,111199998.0
2005-09-08 16:01:00,1.54235,1.54266,1.54235,1.54255,314799999.0
2005-09-08 16:02:00,1.54252,1.54261,1.54236,1.54242,229200001.0
2005-09-08 16:03:00,1.54254,1.5426,1.54231,1.54255,415500006.0
2005-09-08 16:04:00,1.54266,1.54266,1.54245,1.54245,264200005.0
2005-09-08 16:05:00,1.5425,1.54261,1.54241,1.54252,355900003.0
2005-09-08 16:06:00,1.54232,1.5426,1.54232,1.54255,361499999.0
2005-09-08 16:07:00,1.54249,1.54256,1.54233,1.54243,200700001.0
2005-09-08 16:08:00,1.5425,1.54255,1.5424,1.54248,133699999.0
2005-09-08 16:09:00,1.54253,1.54262,1.54233,1.54241,210100004.0
2005-09-08 16:10:00,1.5426,1.54272,1.54244,1.54264,161099999.0
2005-09-08 16:11:00,1.54265,1.54273,1.54253,1.54253,173500002.0
2005-09-08 16:12:00,1.54255,1.5427,1.54246,1.54265,307399998.0
2005-09-08 16:13:00,1.54241,1.54275,1.54239,1.54275,412500002.0
2005-09-08 16:14:00,1.54261,1.54283,1.54245,1.54277,457500001.0
2005-09-08 16:15:00,1.54236,1.5428,1.54236,1.54268,322299994.0
2005-09-08 16:16:00,1.54261,1.54274,1.54248,1.54257,468999998.0
2005-09-08 16:17:00,1.54264,1.54279,1.54258,1.54275,368899999.0
2005-09-08 16:18:00,1.54277,1.54277,1.54258,1.54265,227600001.0
2005-09-08 16:19:00,1.54263,1.54271,1.54251,1.54257,345999998.0
2005-09-08 16:20:00,1.54269,1.54272,1.54252,1.54262,203300000.0
2005-09-08 16:21:00,1.54275,1.54275,1.54259,1.54259,89499998.0
2005-09-08 16:22:00,1.54249,1.54268,1.54249,1.54268,160599999.0
2005-09-08 16:23:00,1.54267,1.54276,1.54261,1.54274,163100002.0
2005-09-08 16:24:00,1.54257,1.54281,1.54257,1.54274,338300001.0
2005-09-08 16:25:00,1.54253,1.54267,1.54247,1.54259,213600000.0
2005-09-08 16:26:00,1.54257,1.54257,1.54215,1.54239,168400004.0
2005-09-08 16:27:00,1.54235,1.54262,1.54235,1.5425,329300003.0
2005-09-08 16:28:00,1.54236,1.54263,1.54236,1.54259,361300000.0
2005-09-08 16:29:00,1.54248,1.54257,1.54241,1.54257,222400002.0
2005-09-08 16:30:00,1.54241,1.54262,1.5422,1.54251,188700004.0
2005-09-08 16:31:00,1.5425,1.54263,1.54236,1.54246,262800001.0
2005-09-08 16:32:00,1.54243,1.54248,1.54223,1.54236,244599999.0
2005-09-08 16:33:00,1.54257,1.54257,1.54221,1.54231,318300005.0
2005-09-08 16:34:00,1.54239,1.54248,1.54221,1.54232,398699999.0
2005-09-08 16:35:00,1.54238,1.54249,1.54233,1.54234,242900001.0
2005-09-08 16:36:00,1.5424,1.54267,1.54239,1.54239,312300002.0
2005-09-08 16:37:00,1.54242,1.54265,1.5424,1.5424,274899998.0
2005-09-08 16:38:00,1.54248,1.54262,1.54237,1.54251,496700005.0
2005-09-08 16:39:00,1.5424,1.54258,1.54229,1.54242,412200001.0
2005-09-08 16:40:00,1.54245,1.54255,1.54234,1.54234,305500000.0
2005-09-08 16:41:00,1.5424,1.54253,1.54233,1.54234,345300003.0
2005-09-08 16:42:00,1.54214,1.54252,1.54214,1.54252,381500002.0
2005-09-08 16:43:00,1.54243,1.54257,1.54216,1.5425,368200001.0
2005-09-08 16:44:00,1.54251,1.54263,1.54234,1.54255,264600001.0
2005-09-08 16:45:00,1.54259,1.54263,1.54242,1.54247,230099998.0
2005-09-08 16:46:00,1.54268,1.54268,1.54248,1.54266,188000000.0
2005-09-08 16:47:00,1.54245,1.5427,1.5424,1.5427,271599999.0
2005-09-08 16:48:00,1.54273,1.54277,1.5425,1.54261,386600003.0
2005-09-08 16:49:00,1.54262,1.5427,1.54243,1.54247,240000003.0
2005-09-08 16:50:00,1.54248,1.54261,1.54238,1.54257,380200001.0
2005-09-08 16:51:00,1.54243,1.54262,1.54231,1.54248,387399999.0
2005-09-08 16:52:00,1.54255,1.5427,1.54255,1.5426,137499999.0
2005-09-08 16:53:00,1.54249,1.54269,1.54249,1.54251,251600004.0
2005-09-08 16:54:00,1.54266,1.54277,1.54247,1.54247,466300000.0
2005-09-08 16:55:00,1.54264,1.54264,1.5424,1.54251,335200003.0
2005-09-08 16:56:00,1.54244,1.54261,1.54244,1.54257,280800000.0
2005-09-08 16:57:00,1.54251,1.54258,1.54244,1.54247,262000000.0
2005-09-08 16:58:00,1.54236,1.54253,1.54219,1.54224,218999999.0
2005-09-08 16:59:00,1.54232,1.54242,1.54215,1.54234,144100004.0
2005-09-08 17:00:00,1.54232,1.54253,1.54223,1.54253,297300004.0
2005-09-08 17:01:00,1.54245,1.54257,1.5423,1.54257,299599999.0
2005-09-08 17:02:00,1.54244,1.54256,1.54244,1.54256,110200001.0
2005-09-08 17:03:00,1.54249,1.54259,1.54224,1.54237,334400001.0
2005-09-08 17:04:00,1.54234,1.54254,1.5422,1.5424,243200004.0
2005-09-08 17:05:00,1.54244,1.54261,1.54242,1.54257,303299999.0
2005-09-08 17:06:00,1.54241,1.54257,1.54237,1.54254,174200003.0
2005-09-08 17:07:00,1.54259,1.54266,1.54245,1.54246,354300000.0
2005-09-08 17:08:00,1.54255,1.5427,1.54245,1.5426,390900004.0
2005-09-08 17:09:00,1.54252,1.54278,1.54252,1.54278,120900003.0
2005-09-08 17:10:00,1.54262,1.54279,1.54252,1.54267,362999997.0
2005-09-08 17:11:00,1.54254,1.54273,1.54253,1.54272,272700000.0
2005-09-08 17:12:00,1.54267,1.54282,1.54261,1.54282,258500002.0
2005-09-08 17:13:00,1.54281,1.54289,1.54269,1.5428,422800000.0
2005-09-08 17:14:00,1.54291,1.54307,1.54288,1.54301,259199999.0
2005-09-08 17:15:00,1.54309,1.54317,1.5429,1.543,401800000.0
2005-09-08 17:16:00,1.54295,1.5431,1.5428,1.54294,392499998.0
2005-09-08 17:17:00,1.54287,1.5431,1.54281,1.54297,259600002.0
2005-09-08 17:18:00,1.543,1.543,1.54281,1.54281,127800001.0
2005-09-08 17:19:00,1.54288,1.543,1.54279,1.54292,228699999.0
2005-09-08 17:20:00,1.54295,1.54295,1.54278,1.5428,230200002.0
2005-09-08 17:21:00,1.54293,1.54293,1.54284,1.54284,120500001.0
2005-09-08 17:22:00,1.54272,1.54288,1.54265,1.54288,198099999.0
2005-09-08 17:23:00,1.54276,1.54293,1.54274,1.54288,350700002.0
2005-09-08 17:24:00,1.54286,1.54295,1.5427,1.54285,394600006.0
2005-09-08 17:25:00,1.5429,1.54295,1.54282,1.54288,169199997.0
2005-09-08 17:26:00,1.54295,1.54295,1.5429,1.5429,38400000.0
2005-09-08 17:27:00,1.54282,1.54297,1.5428,1.54287,253099999.0
2005-09-08 17:28:00,1.54281,1.54291,1.54263,1.54287,277599999.0
2005-09-08 17:29:00,1.54275,1.54292,1.54275,1.54284,407900002.0
2005-09-08 17:30:00,1.54263,1.54292,1.54263,1.54292,112400003.0
2005-09-08 17:31:00,1.54288,1.54291,1.54272,1.54272,425000002.0
2005-09-08 17:32:00,1.5428,1.54298,1.54264,1.54289,257000003.0
2005-09-08 17:33:00,1.543,1.54312,1.54294,1.54294,262800000.0
2005-09-08 17:34:00,1.54289,1.54314,1.54284,1.543,370800005.0
2005-09-08 17:35:00,1.54307,1.5431,1.54292,1.54292,204300002.0
2005-09-08 17:36:00,1.54309,1.54317,1.54291,1.54298,182600000.0
2005-09-08 17:37:00,1.54274,1.54296,1.54274,1.54288,137999999.0
2005-09-08 17:38:00,1.54271,1.54288,1.54267,1.54267,311800001.0
2005-09-08 17:39:00,1.54268,1.54289,1.54268,1.54289,50100000.0
2005-09-08 17:40:00,1.54264,1.5431,1.54264,1.5431,395199993.0
2005-09-08 17:41:00,1.54303,1.54311,1.54284,1.54295,463500001.0
2005-09-08 17:42:00,1.54302,1.54302,1.54279,1.54282,171500000.0
2005-09-08 17:43:00,1.54287,1.54316,1.54265,1.54297,221600004.0
2005-09-08 17:44:00,1.54269,1.54315,1.54269,1.54308,353500004.0
2005-09-08 17:45:00,1.54285,1.54303,1.54282,1.54291,340100000.0
2005-09-08 17:46:00,1.54284,1.54302,1.54284,1.54302,131699999.0
2005-09-08 17:47:00,1.543,1.54303,1.54286,1.54296,311000001.0
2005-09-08 17:48:00,1.54285,1.54297,1.54277,1.54289,81200000.0
2005-09-08 17:49:00,1.54268,1.54293,1.54262,1.54288,388400002.0
2005-09-08 17:50:00,1.54276,1.54296,1.54274,1.54287,312300000.0
2005-09-08 17:51:00,1.54288,1.54293,1.54274,1.54286,150200000.0
2005-09-08 17:52:00,1.54293,1.54293,1.54262,1.54273,298500003.0
2005-09-08 17:53:00,1.54266,1.54278,1.54242,1.54254,212200000.0
2005-09-08 17:54:00,1.54259,1.54265,1.54245,1.54249,272400003.0
2005-09-08 17:55:00,1.54249,1.5427,1.54249,1.5426,226899999.0
2005-09-08 17:56:00,1.5426,1.54265,1.54242,1.54242,148000001.0
2005-09-08 17:57:00,1.5427,1.54275,1.54262,1.54268,287700005.0
2005-09-08 17:58:00,1.5425,1.54279,1.5425,1.54273,162300000.0
2005-09-08 17:59:00,1.54252,1.54276,1.54252,1.54276,114899999.0
2005-09-08 18:00:00,1.54268,1.54285,1.54268,1.54274,144899998.0
2005-09-08 18:01:00,1.5429,1.5431,1.5429,1.5429,1847099998.0
2005-09-08 18:02:00,1.5431,1.5434,1.5429,1.5434,1847099998.0
2005-09-08 18:03:00,1.5433,1.5435,1.5431,1.5435,1847099998.0
2005-09-08 18:04:00,1.5434,1.5436,1.5434,1.5435,1847099998.0
2005-09-08 18:05:00,1.5434,1.5435,1.5434,1.5435,1847099998.0
2005-09-08 18:06:00,1.5436,1.5436,1.5429,1.5431,1847099998.0
2005-09-08 18:07:00,1.5433,1.5433,1.5431,1.5431,1847099998.0
2005-09-08 18:08:00,1.5429,1.5431,1.5429,1.5431,1847099998.0
2005-09-08 18:09:00,1.54295,1.54311,1.54284,1.54301,1847099998.0
2005-09-08 18:10:00,1.54276,1.54293,1.54218,1.54258,2077999994.0
2005-09-08 18:11:00,1.54297,1.54315,1.54285,1.54302,1497599999.0
2005-09-08 18:12:00,1.54302,1.5432,1.54285,1.54293,1955199995.0
2005-09-08 18:13:00,1.54305,1.54309,1.54271,1.54271,1224600001.0
2005-09-08 18:15:00,1.54295,1.54308,1.5428,1.54303,836699996.0
2005-09-08 18:16:00,1.5429,1.5429,1.5429,1.5429,735900001.0
2005-09-08 18:18:00,1.5428,1.54293,1.5426,1.54273,735900001.0
2005-09-08 18:19:00,1.54282,1.54296,1.54261,1.54288,1759700006.0
2005-09-08 18:20:00,1.54295,1.54297,1.54276,1.5428,1826800005.0
2005-09-08 18:21:00,1.54291,1.54301,1.54284,1.54297,840400001.0
2005-09-08 18:22:00,1.54285,1.54307,1.54281,1.54307,1012499995.0
2005-09-08 18:26:00,1.5433,1.5433,1.5433,1.5433,1174800004.0
2005-09-08 18:27:00,1.54315,1.54317,1.54286,1.5431,1174800004.0
2005-09-08 18:28:00,1.5431,1.5431,1.5429,1.5431,1651100010.0
2005-09-08 18:29:00,1.54282,1.54303,1.54281,1.54298,1651100010.0
2005-09-08 18:30:00,1.54296,1.54307,1.54279,1.54287,1081800007.0
2005-09-08 18:31:00,1.54297,1.54305,1.54277,1.54295,826200000.0
2005-09-08 18:32:00,1.54296,1.54305,1.54276,1.54295,1409100002.0
2005-09-08 18:34:00,1.5431,1.5431,1.5429,1.5429,2120499998.0
2005-09-08 18:35:00,1.54297,1.54313,1.54292,1.54306,2120499998.0
2005-09-08 18:36:00,1.54325,1.54325,1.54302,1.5431,1280599994.0
2005-09-08 18:37:00,1.54315,1.54315,1.54289,1.54298,1848199990.0
2005-09-08 18:38:00,1.54293,1.54308,1.54271,1.54301,1601700002.0
2005-09-08 18:39:00,1.54254,1.54309,1.54245,1.54293,1602600005.0
2005-09-08 18:41:00,1.54304,1.54313,1.54289,1.54295,1263400004.0
2005-09-08 18:42:00,1.54308,1.54316,1.54286,1.54293,1351500004.0
2005-09-08 18:43:00,1.54305,1.54305,1.54287,1.54294,354299996.0
2005-09-08 18:44:00,1.5431,1.54341,1.54305,1.54311,854300003.0
2005-09-08 18:45:00,1.54307,1.54328,1.54298,1.54327,400299999.0
2005-09-08 18:46:00,1.54328,1.54338,1.54308,1.54308,361899996.0
2005-09-08 18:47:00,1.54311,1.54334,1.54308,1.54334,234299998.0
2005-09-08 18:48:00,1.54326,1.5434,1.54314,1.54338,1353100004.0
2005-09-08 18:49:00,1.54345,1.54345,1.54322,1.54333,343099998.0
2005-09-08 18:50:00,1.54326,1.54338,1.54317,1.54329,748499999.0
2005-09-08 18:51:00,1.54329,1.54341,1.54309,1.54323,1204399998.0
2005-09-08 18:52:00,1.5436,1.54373,1.54319,1.54333,1479699995.0
2005-09-08 18:53:00,1.54318,1.54369,1.54318,1.54357,1120299994.0
2005-09-08 18:54:00,1.5435,1.54367,1.54341,1.54354,722799998.0
2005-09-08 18:55:00,1.5436,1.54365,1.54344,1.54356,1488900004.0
2005-09-08 18:56:00,1.54367,1.54373,1.54355,1.54361,1004900003.0
2005-09-08 18:57:00,1.54362,1.54362,1.54328,1.54335,852400003.0
2005-09-08 18:58:00,1.54342,1.54354,1.54333,1.5434,1061700004.0
2005-09-08 18:59:00,1.54347,1.54355,1.54326,1.54326,1375900002.0
2005-09-08 19:00:00,1.54339,1.54354,1.54327,1.54349,410599999.0
2005-09-08 19:01:00,1.54354,1.54354,1.54325,1.54335,428300001.0
2005-09-08 19:02:00,1.54315,1.54341,1.54304,1.54331,968199994.0
2005-09-08 19:03:00,1.54332,1.54338,1.54322,1.54328,546500003.0
2005-09-08 19:04:00,1.54327,1.54338,1.54325,1.54338,169399999.0
2005-09-08 19:05:00,1.54344,1.5435,1.5432,1.54324,721500002.0
2005-09-08 19:06:00,1.54323,1.54345,1.5432,1.5433,1903600002.0
2005-09-08 19:07:00,1.54328,1.54341,1.54312,1.54312,825400003.0
2005-09-08 19:08:00,1.54315,1.54332,1.54304,1.54312,1763500000.0
2005-09-08 19:09:00,1.54297,1.54314,1.54283,1.54291,1587099996.0
2005-09-08 19:10:00,1.54291,1.54313,1.54279,1.54302,1075500006.0
2005-09-08 19:11:00,1.54308,1.54315,1.54294,1.54298,1340199994.0
2005-09-08 19:12:00,1.54307,1.5431,1.54294,1.543,799199998.0
2005-09-08 19:13:00,1.543,1.54315,1.54296,1.54315,581600001.0
2005-09-08 19:14:00,1.54301,1.54321,1.54301,1.54316,189100000.0
2005-09-08 19:15:00,1.5431,1.54317,1.54303,1.54315,1283599994.0
2005-09-08 19:16:00,1.54312,1.54312,1.54286,1.54286,655900003.0
2005-09-08 19:17:00,1.54267,1.54294,1.54243,1.54256,755900004.0
2005-09-08 19:18:00,1.54306,1.54313,1.54291,1.54296,512100005.0
2005-09-08 19:19:00,1.54307,1.54318,1.54293,1.54308,940599994.0
2005-09-08 19:20:00,1.54318,1.54332,1.54305,1.54312,1158699996.0
2005-09-08 19:21:00,1.54307,1.54325,1.54307,1.5432,1072000010.0
2005-09-08 19:22:00,1.54255,1.54301,1.54251,1.54263,414699999.0
2005-09-08 19:23:00,1.5432,1.5432,1.543,1.543,753899994.0
2005-09-08 19:24:00,1.54304,1.54325,1.54304,1.54325,615800005.0
2005-09-08 19:25:00,1.54312,1.54334,1.5431,1.5432,976299993.0
2005-09-08 19:26:00,1.54325,1.54325,1.54305,1.54318,1109299998.0
2005-09-08 19:27:00,1.5431,1.54325,1.54304,1.54318,1194900002.0
2005-09-08 19:28:00,1.54318,1.54325,1.54306,1.54306,483300003.0
2005-09-08 19:29:00,1.54323,1.5434,1.54306,1.54306,875399998.0
2005-09-08 19:30:00,1.5435,1.5435,1.5434,1.5434,1331500010.0
2005-09-08 19:31:00,1.54335,1.54335,1.54307,1.54315,1331500010.0
2005-09-08 19:32:00,1.54327,1.54335,1.54302,1.54302,851200004.0
2005-09-08 19:33:00,1.54308,1.54329,1.54297,1.54302,855099996.0
2005-09-08 19:34:00,1.54305,1.54325,1.54292,1.5431,1799700001.0
2005-09-08 19:35:00,1.54307,1.54311,1.54272,1.54303,725999998.0
2005-09-08 19:36:00,1.54315,1.54317,1.54291,1.54291,814100002.0
2005-09-08 19:37:00,1.54316,1.54323,1.54303,1.54316,427399993.0
2005-09-08 19:38:00,1.54314,1.54331,1.54308,1.54316,738099998.0
2005-09-08 19:39:00,1.54317,1.54325,1.54297,1.54299,1336700009.0
2005-09-08 19:40:00,1.54306,1.54319,1.54298,1.54308,532299997.0
2005-09-08 19:41:00,1.543,1.54309,1.54261,1.54272,382799996.0
2005-09-08 19:42:00,1.54305,1.54321,1.54305,1.54319,571600002.0
2005-09-08 19:43:00,1.54317,1.54317,1.543,1.543,626000005.0
2005-09-08 19:44:00,1.54308,1.54317,1.54297,1.5431,836000003.0
2005-09-08 19:45:00,1.54252,1.54282,1.54246,1.54262,310200000.0
2005-09-08 19:46:00,1.54312,1.54312,1.54286,1.543,928300005.0
2005-09-08 19:47:00,1.54282,1.54296,1.54261,1.54283,316600001.0
2005-09-08 19:48:00,1.54258,1.54289,1.54238,1.54266,864999989.0
2005-09-08 19:49:00,1.54274,1.54295,1.54247,1.54284,1581500000.0
2005-09-08 19:50:00,1.54302,1.54319,1.54293,1.54312,204100000.0
2005-09-08 19:51:00,1.54312,1.54313,1.54296,1.54301,564500002.0
2005-09-08 19:52:00,1.54305,1.54305,1.5429,1.54298,236500001.0
2005-09-08 19:53:00,1.54304,1.54304,1.54274,1.54282,363499997.0
2005-09-08 19:54:00,1.54288,1.54299,1.54287,1.54299,356399998.0
2005-09-08 19:55:00,1.54292,1.54302,1.54285,1.54302,663700005.0
2005-09-08 19:56:00,1.54298,1.54301,1.54274,1.54287,1288100001.0
2005-09-08 19:57:00,1.54298,1.54298,1.54271,1.54271,1527100003.0
2005-09-08 19:58:00,1.54285,1.54304,1.54271,1.54273,1500600011.0
2005-09-08 19:59:00,1.54214,1.54316,1.54214,1.54235,1124600000.0
2005-09-08 20:00:00,1.54288,1.54295,1.54274,1.54287,692400008.0
2005-09-08 20:01:00,1.5429,1.54295,1.54271,1.54287,780099998.0
2005-09-08 20:02:00,1.54276,1.543,1.54276,1.543,351899998.0
2005-09-08 20:03:00,1.54263,1.54283,1.54249,1.54271,246100005.0
2005-09-08 20:04:00,1.54291,1.54301,1.54287,1.54297,281900002.0
2005-09-08 20:05:00,1.54292,1.54297,1.5428,1.5428,504500005.0
2005-09-08 20:06:00,1.54278,1.54284,1.54274,1.54284,455199997.0
2005-09-08 20:07:00,1.54285,1.54285,1.5427,1.5427,61000000.0
2005-09-08 20:08:00,1.54287,1.54299,1.54284,1.54287,1221199998.0
2005-09-08 20:09:00,1.54287,1.54314,1.54283,1.54308,229600001.0
2005-09-08 20:10:00,1.54299,1.54315,1.54298,1.54309,312600001.0
2005-09-08 20:11:00,1.54306,1.54306,1.54287,1.54287,742999994.0
2005-09-08 20:12:00,1.54287,1.54295,1.54276,1.5428,308200000.0
2005-09-08 20:13:00,1.54288,1.54297,1.54276,1.5428,1948400010.0
2005-09-08 20:14:00,1.54282,1.54299,1.54277,1.54298,576700008.0
2005-09-08 20:15:00,1.54294,1.5432,1.54294,1.5432,1143800011.0
2005-09-08 20:16:00,1.54316,1.54323,1.543,1.54311,1897000000.0
2005-09-08 20:17:00,1.54313,1.54319,1.54301,1.54314,352400002.0
2005-09-08 20:18:00,1.54311,1.54318,1.54303,1.54313,497000004.0
2005-09-08 20:19:00,1.5434,1.5434,1.5433,1.5434,721700005.0
2005-09-08 20:20:00,1.5433,1.5433,1.5431,1.5433,721700005.0
2005-09-08 20:21:00,1.54306,1.54315,1.54294,1.54306,721700005.0
2005-09-08 20:22:00,1.54303,1.54323,1.54303,1.54317,616999999.0
2005-09-08 20:23:00,1.54295,1.54317,1.54295,1.5431,1130800010.0
2005-09-08 20:24:00,1.54315,1.54315,1.54289,1.54298,487600007.0
2005-09-08 20:25:00,1.5431,1.54317,1.54291,1.54305,817900001.0
2005-09-08 20:26:00,1.54285,1.54306,1.54274,1.54303,284700005.0
2005-09-08 20:27:00,1.54297,1.54309,1.54262,1.54297,471899995.0
2005-09-08 20:28:00,1.5434,1.5434,1.5434,1.5434,2008200008.0
2005-09-08 20:29:00,1.54323,1.54323,1.54292,1.54293,2008200008.0
2005-09-08 20:30:00,1.5433,1.5433,1.5433,1.5433,618000001.0
2005-09-08 20:33:00,1.54272,1.54296,1.54242,1.54255,618000001.0
2005-09-08 20:34:00,1.54287,1.54307,1.54287,1.54304,399899996.0
2005-09-08 20:35:00,1.54306,1.54316,1.54289,1.54304,453200002.0
2005-09-08 20:36:00,1.54301,1.54328,1.54293,1.54325,734900007.0
2005-09-08 20:37:00,1.54315,1.54323,1.54291,1.54305,973200006.0
2005-09-08 20:38:00,1.54307,1.54318,1.54294,1.54298,1535200002.0
2005-09-08 20:39:00,1.54293,1.54313,1.54286,1.54304,1307100007.0
2005-09-08 20:40:00,1.54304,1.54325,1.543,1.54314,1326500013.0
2005-09-08 20:41:00,1.54307,1.54309,1.54275,1.54289,357800006.0
2005-09-08 20:42:00,1.54291,1.5431,1.54281,1.543,139100000.0
2005-09-08 20:43:00,1.5431,1.54317,1.54291,1.54291,826200009.0
2005-09-08 20:44:00,1.54299,1.54304,1.54262,1.54262,1195499995.0
2005-09-08 20:45:00,1.54263,1.54269,1.54245,1.54257,1053299993.0
2005-09-08 20:46:00,1.54277,1.54283,1.54258,1.54279,358000002.0
2005-09-08 20:47:00,1.54258,1.5427,1.54243,1.5427,565899999.0
2005-09-08 20:48:00,1.5425,1.54278,1.5425,1.5427,1444900001.0
2005-09-08 20:49:00,1.54263,1.54275,1.54246,1.54267,1048200000.0
2005-09-08 20:50:00,1.54275,1.54275,1.54255,1.54268,1754499996.0
2005-09-08 20:51:00,1.54261,1.54271,1.54251,1.54261,348400001.0
2005-09-08 20:52:00,1.54256,1.54264,1.54234,1.54259,1804500009.0
2005-09-08 20:53:00,1.5426,1.54263,1.54243,1.54243,1578800009.0
2005-09-08 20:54:00,1.54246,1.54265,1.54246,1.5426,893900010.0
2005-09-08 20:55:00,1.54248,1.54259,1.54243,1.54259,636699999.0
2005-09-08 20:56:00,1.5429,1.5429,1.5427,1.5427,1408199996.0
2005-09-08 20:57:00,1.5429,1.5429,1.5427,1.5427,1408199996.0
2005-09-08 20:58:00,1.5429,1.5429,1.5427,1.5427,1408199996.0
2005-09-08 20:59:00,1.5429,1.5429,1.5427,1.5429,1408199996.0
2005-09-08 21:00:00,1.5427,1.5429,1.5427,1.5427,1408199996.0
2005-09-08 21:01:00,1.5429,1.5429,1.5429,1.5429,1408199996.0
2005-09-08 21:02:00,1.54278,1.54282,1.5426,1.54264,1408199996.0
2005-09-08 21:03:00,1.54273,1.54286,1.54261,1.54268,1521099987.0
2005-09-08 21:04:00,1.54276,1.54276,1.54245,1.54245,186600001.0
2005-09-08 21:05:00,1.5426,1.54273,1.54241,1.54252,1011700003.0
2005-09-08 21:06:00,1.54255,1.5427,1.54239,1.5426,619200004.0
2005-09-08 21:07:00,1.5425,1.5426,1.54245,1.5426,467600005.0
2005-09-08 21:08:00,1.5425,1.54272,1.54245,1.54272,255800004.0
2005-09-08 21:09:00,1.54272,1.54284,1.54264,1.54265,575499996.0
2005-09-08 21:10:00,1.5428,1.54285,1.54272,1.54285,1025600009.0
2005-09-08 21:11:00,1.54282,1.54282,1.54261,1.54262,716500011.0
2005-09-08 21:12:00,1.54262,1.54271,1.54241,1.54247,268999996.0
2005-09-08 21:13:00,1.5424,1.54245,1.54229,1.54238,1394700010.0
2005-09-08 21:14:00,1.54242,1.5428,1.54242,1.5428,860500006.0
2005-09-08 21:15:00,1.54285,1.54285,1.54258,1.5426,698899995.0
2005-09-08 21:16:00,1.5427,1.54285,1.54252,1.54268,619000002.0
2005-09-08 21:17:00,1.54271,1.54285,1.54264,1.54277,1582700007.0
2005-09-08 21:18:00,1.54277,1.54283,1.54262,1.54283,527900005.0
2005-09-08 21:19:00,1.5426,1.5426,1.542,1.5422,547499998.0
2005-09-08 21:22:00,1.54277,1.54287,1.54258,1.54279,1740700000.0
2005-09-08 21:23:00,1.54283,1.54285,1.54255,1.54261,1244400003.0
2005-09-08 21:24:00,1.5428,1.5428,1.5426,1.54268,543700001.0
2005-09-08 21:25:00,1.54248,1.54257,1.54207,1.54235,1097000000.0
2005-09-08 21:26:00,1.54266,1.5428,1.54265,1.5428,516900001.0
2005-09-08 21:27:00,1.54247,1.54272,1.54215,1.54221,489400004.0
2005-09-08 21:28:00,1.54242,1.5427,1.54215,1.54225,720899997.0
2005-09-08 21:29:00,1.5428,1.54285,1.54262,1.54268,398700000.0
2005-09-08 21:30:00,1.54264,1.54277,1.5426,1.54275,489900001.0
2005-09-08 21:31:00,1.54259,1.54283,1.54256,1.54257,521599999.0
2005-09-08 21:32:00,1.5424,1.5427,1.54213,1.54238,1819599994.0
2005-09-08 21:33:00,1.54266,1.54285,1.54257,1.54284,329600000.0
2005-09-08 21:34:00,1.5428,1.54285,1.54265,1.54269,1362700004.0
2005-09-08 21:35:00,1.5427,1.54285,1.54269,1.5428,1078900002.0
2005-09-08 21:36:00,1.54278,1.54285,1.54266,1.5428,329399998.0
2005-09-08 21:37:00,1.54266,1.54283,1.54256,1.54269,309899999.0
2005-09-08 21:38:00,1.54266,1.54266,1.54244,1.5425,415900000.0
2005-09-08 21:39:00,1.54217,1.54263,1.54206,1.54233,357100003.0
2005-09-08 21:40:00,1.54234,1.54264,1.54234,1.54248,619500007.0
2005-09-08 21:41:00,1.54233,1.54262,1.54232,1.5426,879800008.0
2005-09-08 21:42:00,1.5425,1.54265,1.54247,1.5426,649600001.0
2005-09-08 21:43:00,1.54258,1.54264,1.54244,1.54248,1116700005.0
2005-09-08 21:44:00,1.542,1.54242,1.54182,1.54206,1362500004.0
2005-09-08 21:45:00,1.54248,1.54255,1.54232,1.54239,724499999.0
2005-09-08 21:46:00,1.54237,1.5426,1.54231,1.54248,1136000006.0
2005-09-08 21:47:00,1.54241,1.54258,1.54238,1.5425,1157299998.0
2005-09-08 21:48:00,1.54206,1.54235,1.54196,1.54232,351899997.0
2005-09-08 21:49:00,1.5425,1.54258,1.54235,1.54248,1179800007.0
2005-09-08 21:50:00,1.54249,1.54249,1.54229,1.54232,156100000.0
2005-09-08 21:51:00,1.5424,1.54245,1.54229,1.54232,540299998.0
2005-09-08 21:52:00,1.54242,1.54242,1.54214,1.54218,1530700000.0
2005-09-08 21:53:00,1.54231,1.54245,1.54227,1.54243,363400005.0
2005-09-08 21:54:00,1.542,1.54217,1.54166,1.54166,240700002.0
2005-09-08 21:55:00,1.5424,1.54245,1.54223,1.5423,500800008.0
2005-09-08 21:56:00,1.54239,1.54245,1.54227,1.5424,554500003.0
2005-09-08 21:57:00,1.54233,1.54251,1.54233,1.54247,575100004.0
2005-09-08 21:58:00,1.54249,1.54264,1.54247,1.54252,992200002.0
2005-09-08 21:59:00,1.5422,1.54259,1.54184,1.54221,1205600008.0
2005-09-08 22:00:00,1.54252,1.54265,1.54233,1.54245,706800001.0
2005-09-08 22:01:00,1.54255,1.54257,1.5425,1.54257,212100004.0
2005-09-08 22:02:00,1.54254,1.54254,1.54229,1.54229,1501599993.0
2005-09-08 22:03:00,1.54224,1.54235,1.54187,1.5423,291599998.0
2005-09-08 22:04:00,1.54253,1.54253,1.5423,1.54242,747300005.0
2005-09-08 22:05:00,1.54255,1.54261,1.54222,1.54223,380700006.0
2005-09-08 22:06:00,1.54247,1.54253,1.54235,1.54242,620600004.0
2005-09-08 22:07:00,1.54228,1.5424,1.54221,1.54235,156600000.0
2005-09-08 22:08:00,1.54241,1.54247,1.5423,1.54235,323800000.0
2005-09-08 22:09:00,1.54238,1.54249,1.54229,1.54241,382999998.0
2005-09-08 22:10:00,1.54245,1.54245,1.54224,1.54224,231000004.0
2005-09-08 22:11:00,1.54235,1.54243,1.54225,1.54238,220900000.0
2005-09-08 22:12:00,1.5424,1.54245,1.54229,1.5424,653599999.0
2005-09-08 22:13:00,1.54233,1.54243,1.5422,1.54223,347300005.0
2005-09-08 22:14:00,1.5424,1.54245,1.54228,1.54231,440800006.0
2005-09-08 22:15:00,1.54197,1.54231,1.54155,1.54203,598199999.0
2005-09-08 22:16:00,1.54235,1.54235,1.5422,1.5422,320099997.0
2005-09-08 22:17:00,1.54237,1.54243,1.54236,1.5424,61899999.0
2005-09-08 22:18:00,1.54225,1.54234,1.54212,1.54217,310200001.0
2005-09-08 22:19:00,1.54197,1.54225,1.54189,1.54216,473700001.0
2005-09-08 22:20:00,1.5422,1.54247,1.5422,1.54234,247700000.0
2005-09-08 22:21:00,1.54239,1.54249,1.5423,1.54241,280300000.0
2005-09-08 22:22:00,1.54231,1.54254,1.54231,1.5425,1107900003.0
2005-09-08 22:23:00,1.54248,1.54255,1.54236,1.54248,302600000.0
2005-09-08 22:24:00,1.54212,1.54223,1.54195,1.54195,186999999.0
2005-09-08 22:25:00,1.54233,1.54246,1.5421,1.5423,595500004.0
2005-09-08 22:26:00,1.54211,1.5424,1.54211,1.54216,798800008.0
2005-09-08 22:27:00,1.54215,1.54244,1.54207,1.54228,162300000.0
2005-09-08 22:28:00,1.54226,1.5425,1.54226,1.54243,680799996.0
2005-09-08 22:29:00,1.54219,1.54255,1.54203,1.54228,940500003.0
2005-09-08 22:30:00,1.5423,1.54255,1.54225,1.5425,854699999.0
2005-09-08 22:31:00,1.54245,1.54245,1.54214,1.54227,147200001.0
2005-09-08 22:32:00,1.54245,1.54245,1.5423,1.5423,184100002.0
2005-09-08 22:33:00,1.54245,1.54251,1.54226,1.54239,347600002.0
2005-09-08 22:34:00,1.54244,1.54253,1.54235,1.5425,431900003.0
2005-09-08 22:35:00,1.5423,1.54247,1.54191,1.542,206300002.0
2005-09-08 22:36:00,1.54255,1.54282,1.5425,1.54263,609600009.0
2005-09-08 22:37:00,1.54253,1.54268,1.54245,1.54261,524699997.0
2005-09-08 22:38:00,1.54257,1.54264,1.54235,1.54247,458999993.0
2005-09-08 22:39:00,1.54225,1.54248,1.54192,1.54227,497000001.0
2005-09-08 22:40:00,1.54265,1.5427,1.54244,1.5427,719300002.0
2005-09-08 22:41:00,1.54262,1.54273,1.54243,1.5425,688499996.0
2005-09-08 22:42:00,1.54256,1.54271,1.54242,1.5426,782500002.0
2005-09-08 22:43:00,1.54224,1.54245,1.54193,1.54245,1467199994.0
2005-09-08 22:44:00,1.54263,1.54268,1.54239,1.54257,333900005.0
2005-09-08 22:45:00,1.54254,1.54267,1.54232,1.5425,226400002.0
2005-09-08 22:46:00,1.54243,1.54261,1.54238,1.5425,254599997.0
2005-09-08 22:47:00,1.54267,1.54273,1.54254,1.54258,141199999.0
2005-09-08 22:48:00,1.54266,1.54291,1.54266,1.54279,285200000.0
2005-09-08 22:49:00,1.54252,1.54275,1.54217,1.54221,825699996.0
2005-09-08 22:50:00,1.54278,1.54278,1.54254,1.54254,184100001.0
2005-09-08 22:51:00,1.54256,1.54275,1.54253,1.54275,483700001.0
2005-09-08 22:52:00,1.54272,1.54272,1.54234,1.54241,345800000.0
2005-09-08 22:53:00,1.54258,1.5427,1.54254,1.5427,172399998.0
2005-09-08 22:54:00,1.54268,1.5427,1.54242,1.54244,407800004.0
2005-09-08 22:55:00,1.54268,1.54268,1.5425,1.5425,278499999.0
2005-09-08 22:56:00,1.54253,1.54272,1.54253,1.54272,109599998.0
2005-09-08 22:57:00,1.54267,1.54275,1.54255,1.54255,336600004.0
2005-09-08 22:58:00,1.54237,1.54265,1.54222,1.54231,213500002.0
2005-09-08 22:59:00,1.54261,1.54271,1.54225,1.54225,348300003.0
2005-09-08 23:00:00,1.54198,1.54279,1.54191,1.54265,290299992.0
2005-09-08 23:01:00,1.54269,1.54288,1.54249,1.54285,302500002.0
2005-09-08 23:02:00,1.54235,1.54284,1.54235,1.54259,430399995.0
2005-09-08 23:03:00,1.54259,1.5428,1.54241,1.5428,347899998.0
2005-09-08 23:04:00,1.54269,1.54292,1.54254,1.54275,292499999.0
2005-09-08 23:05:00,1.54261,1.54289,1.54248,1.54285,400900000.0
2005-09-08 23:06:00,1.5426,1.54288,1.54244,1.54282,295500000.0
2005-09-08 23:07:00,1.54266,1.54295,1.54263,1.54287,338000001.0
2005-09-08 23:08:00,1.5426,1.54295,1.54243,1.54272,444800001.0
2005-09-08 23:09:00,1.54253,1.5428,1.54234,1.5425,335200001.0
2005-09-08 23:10:00,1.54259,1.5427,1.54227,1.54234,349600000.0
2005-09-08 23:11:00,1.54273,1.54288,1.54239,1.54249,278200004.0
2005-09-08 23:12:00,1.54218,1.54264,1.54211,1.54249,253400000.0
2005-09-08 23:13:00,1.5426,1.54306,1.54231,1.54306,211800000.0
2005-09-08 23:14:00,1.54275,1.5429,1.54243,1.5428,389000002.0
2005-09-08 23:15:00,1.54265,1.54291,1.54245,1.54255,309199999.0
2005-09-08 23:16:00,1.54239,1.54264,1.54228,1.54245,277799999.0
2005-09-08 23:17:00,1.54198,1.54273,1.54198,1.54271,456500005.0
2005-09-08 23:18:00,1.54255,1.54277,1.54226,1.54248,377800000.0
2005-09-08 23:19:00,1.54278,1.5429,1.54238,1.5426,372300005.0
2005-09-08 23:20:00,1.54235,1.54267,1.54223,1.54255,290399999.0
2005-09-08 23:21:00,1.5427,1.54275,1.54258,1.54264,130100000.0
2005-09-08 23:22:00,1.54275,1.54283,1.54262,1.54277,246100002.0
2005-09-08 23:23:00,1.54267,1.54281,1.54267,1.54281,81400000.0
2005-09-08 23:24:00,1.54258,1.54269,1.54246,1.5425,302499998.0
2005-09-08 23:25:00,1.54274,1.54282,1.54259,1.54277,257700003.0
2005-09-08 23:26:00,1.54282,1.54282,1.54258,1.54273,313600000.0
2005-09-08 23:27:00,1.54272,1.54279,1.54251,1.54268,266800000.0
2005-09-08 23:28:00,1.54285,1.54287,1.54271,1.54271,265599996.0
2005-09-08 23:29:00,1.54259,1.54263,1.54244,1.54263,391300002.0
2005-09-08 23:30:00,1.54267,1.54286,1.54254,1.54272,302000001.0
2005-09-08 23:31:00,1.5427,1.54285,1.5427,1.54285,239899994.0
2005-09-08 23:32:00,1.54241,1.54278,1.54233,1.54273,357699999.0
2005-09-08 23:33:00,1.54278,1.54282,1.54267,1.5427,179299999.0
2005-09-08 23:34:00,1.54278,1.54285,1.5427,1.5428,171000000.0
2005-09-08 23:35:00,1.54263,1.54263,1.54249,1.54249,76700000.0
2005-09-08 23:36:00,1.54269,1.54284,1.54259,1.54269,342000005.0
2005-09-08 23:37:00,1.54255,1.54272,1.54246,1.54272,324100000.0
2005-09-08 23:38:00,1.54282,1.54285,1.54266,1.5427,315900006.0
2005-09-08 23:39:00,1.54289,1.54289,1.54277,1.54277,123000000.0
2005-09-08 23:40:00,1.54278,1.54293,1.54265,1.54282,202800000.0
2005-09-08 23:41:00,1.54285,1.54285,1.54264,1.5427,397799998.0
2005-09-08 23:42:00,1.54235,1.5427,1.54226,1.54244,325300003.0
2005-09-08 23:43:00,1.54274,1.5428,1.54268,1.5428,317200006.0
2005-09-08 23:44:00,1.54228,1.54271,1.54216,1.54261,236000000.0
2005-09-08 23:45:00,1.54273,1.54279,1.54263,1.54272,88000000.0
2005-09-08 23:46:00,1.5426,1.5427,1.54236,1.54237,318299999.0
2005-09-08 23:47:00,1.54264,1.54277,1.54264,1.54277,64300001.0
2005-09-08 23:48:00,1.5424,1.54267,1.54231,1.54251,355199997.0
2005-09-08 23:49:00,1.54276,1.54284,1.54255,1.54267,140500000.0
2005-09-08 23:50:00,1.54237,1.54286,1.54234,1.54286,323500003.0
2005-09-08 23:51:00,1.54266,1.54287,1.54266,1.54287,262200001.0
2005-09-08 23:52:00,1.5427,1.54283,1.54218,1.54232,253200003.0
2005-09-08 23:53:00,1.54284,1.54293,1.54267,1.54274,139299999.0
2005-09-08 23:54:00,1.54218,1.54282,1.54207,1.54269,370600006.0
2005-09-08 23:55:00,1.54264,1.54278,1.5425,1.54255,282200006.0
2005-09-08 23:56:00,1.54225,1.54248,1.54221,1.54221,301199998.0
2005-09-08 23:57:00,1.54239,1.54261,1.54239,1.54261,120500000.0
2005-09-08 23:58:00,1.54246,1.54246,1.54228,1.54232,62399998.0
2005-09-08 23:59:00,1.54225,1.54266,1.54217,1.54266,174799999.0
2005-09-09 00:00:00,1.54268,1.54281,1.54236,1.54236,264600001.0
2005-09-09 00:01:00,1.54269,1.54295,1.54266,1.54285,94899999.0
2005-09-09 00:02:00,1.54246,1.54262,1.54234,1.54241,343700003.0
2005-09-09 00:03:00,1.54289,1.54289,1.54282,1.54283,74300000.0
2005-09-09 00:04:00,1.5425,1.54267,1.54239,1.54267,286800004.0
2005-09-09 00:05:00,1.5427,1.5428,1.5425,1.5428,268200000.0
2005-09-09 00:06:00,1.54293,1.54297,1.54274,1.54291,178100000.0
2005-09-09 00:07:00,1.54268,1.54288,1.54225,1.54274,582099998.0
2005-09-09 00:08:00,1.54223,1.5426,1.54223,1.54242,295600000.0
2005-09-09 00:09:00,1.54284,1.54293,1.54267,1.54279,329600004.0
2005-09-09 00:10:00,1.54256,1.54283,1.54253,1.54262,265100000.0
2005-09-09 00:11:00,1.5428,1.54294,1.54272,1.5429,219999999.0
2005-09-09 00:12:00,1.54248,1.54278,1.54233,1.54278,236699997.0
2005-09-09 00:13:00,1.54282,1.54292,1.54265,1.54277,102200002.0
2005-09-09 00:14:00,1.54244,1.54291,1.54244,1.54274,243499998.0
2005-09-09 00:15:00,1.54273,1.54292,1.54249,1.54258,277599999.0
2005-09-09 00:16:00,1.54243,1.54271,1.5424,1.5427,331100000.0
2005-09-09 00:17:00,1.54266,1.54289,1.54252,1.54261,353500002.0
2005-09-09 00:18:00,1.54202,1.54278,1.54194,1.54266,476499997.0
2005-09-09 00:19:00,1.54253,1.5429,1.54252,1.54276,296500004.0
2005-09-09 00:20:00,1.54252,1.54283,1.54223,1.54271,367300002.0
2005-09-09 00:21:00,1.54276,1.54296,1.54269,1.54285,222299997.0
2005-09-09 00:22:00,1.54259,1.54271,1.54246,1.54267,320800000.0
2005-09-09 00:23:00,1.54275,1.54287,1.54268,1.54279,42100000.0
2005-09-09 00:24:00,1.54259,1.54272,1.54242,1.54242,272899998.0
2005-09-09 00:25:00,1.54257,1.54272,1.54253,1.54267,432999997.0
2005-09-09 00:26:00,1.54219,1.54275,1.54219,1.5426,127999999.0
2005-09-09 00:27:00,1.54261,1.54309,1.54259,1.54299,290900001.0
2005-09-09 00:28:00,1.54287,1.54293,1.54274,1.54279,229300000.0
2005-09-09 00:29:00,1.54277,1.54287,1.5426,1.5427,253200001.0
2005-09-09 00:30:00,1.54293,1.54293,1.5427,1.54272,293100002.0
2005-09-09 00:31:00,1.5429,1.54314,1.54287,1.543,199100000.0
2005-09-09 00:32:00,1.54275,1.54287,1.54274,1.54287,61500002.0
2005-09-09 00:33:00,1.54274,1.54289,1.54245,1.54245,176200004.0
2005-09-09 00:34:00,1.5428,1.54295,1.5427,1.54282,436799998.0
2005-09-09 00:35:00,1.54289,1.54305,1.54281,1.54288,232600002.0
2005-09-09 00:36:00,1.54298,1.54298,1.54283,1.54291,219500000.0
2005-09-09 00:37:00,1.54263,1.54306,1.54248,1.54281,412800003.0
2005-09-09 00:38:00,1.54288,1.54288,1.54278,1.54283,162800000.0
2005-09-09 00:39:00,1.54289,1.54318,1.54287,1.54318,156600003.0
2005-09-09 00:40:00,1.5432,1.5432,1.54288,1.54288,94400001.0
2005-09-09 00:41:00,1.54298,1.54303,1.54292,1.54302,65000000.0
2005-09-09 00:42:00,1.5428,1.54299,1.54276,1.54287,266200004.0
2005-09-09 00:43:00,1.54267,1.54268,1.54236,1.54253,247300003.0
2005-09-09 00:44:00,1.54278,1.54291,1.54272,1.54273,212500002.0
2005-09-09 00:45:00,1.54237,1.54271,1.54237,1.54255,272400000.0
2005-09-09 00:46:00,1.54255,1.54283,1.54246,1.54262,308499998.0
2005-09-09 00:47:00,1.54254,1.54273,1.54251,1.54251,165600002.0
2005-09-09 00:48:00,1.54257,1.54292,1.54247,1.54282,323999998.0
2005-09-09 00:49:00,1.5428,1.54286,1.54265,1.54275,408900001.0
2005-09-09 00:50:00,1.54268,1.54285,1.54262,1.54285,326700004.0
2005-09-09 00:51:00,1.5425,1.54285,1.5425,1.54285,127900001.0
2005-09-09 00:52:00,1.54247,1.54264,1.54226,1.54264,153499998.0
2005-09-09 00:53:00,1.54277,1.54278,1.54257,1.5427,184099998.0
2005-09-09 00:54:00,1.54268,1.54275,1.54254,1.5427,216400001.0
2005-09-09 00:55:00,1.54232,1.54253,1.54223,1.54233,387500001.0
2005-09-09 00:56:00,1.54253,1.54265,1.54249,1.54253,194000000.0
2005-09-09 00:57:00,1.54217,1.5426,1.54217,1.5424,302799998.0
2005-09-09 00:58:00,1.54261,1.54283,1.54225,1.54237,247099995.0
2005-09-09 00:59:00,1.54239,1.54251,1.54214,1.54219,309599998.0
2005-09-09 01:00:00,1.54228,1.54253,1.54228,1.54246,126000000.0
2005-09-09 01:01:00,1.54255,1.54278,1.5425,1.54278,451799996.0
2005-09-09 01:02:00,1.54218,1.54266,1.54218,1.54266,333700004.0
2005-09-09 01:03:00,1.54266,1.54279,1.54251,1.54269,58300000.0
2005-09-09 01:04:00,1.5428,1.54285,1.54263,1.54278,554700001.0
2005-09-09 01:05:00,1.5427,1.54285,1.54261,1.54277,234300002.0
2005-09-09 01:06:00,1.54274,1.54285,1.5426,1.54275,299500003.0
2005-09-09 01:07:00,1.54246,1.5426,1.54239,1.54259,160599997.0
2005-09-09 01:08:00,1.54279,1.54279,1.54263,1.54266,153800000.0
2005-09-09 01:09:00,1.54235,1.54267,1.54235,1.54266,251299998.0
2005-09-09 01:10:00,1.5422,1.54263,1.54218,1.54239,163600001.0
2005-09-09 01:11:00,1.5427,1.54283,1.5427,1.54283,168599999.0
2005-09-09 01:12:00,1.54264,1.5428,1.54248,1.54258,293600002.0
2005-09-09 01:13:00,1.5426,1.54263,1.54233,1.54233,279400001.0
2005-09-09 01:14:00,1.54245,1.54258,1.54236,1.54255,272399998.0
2005-09-09 01:15:00,1.54252,1.54252,1.54232,1.54232,223600000.0
2005-09-09 01:16:00,1.54232,1.54232,1.54214,1.54214,166900002.0
2005-09-09 01:17:00,1.54263,1.54263,1.54201,1.54201,292800004.0
2005-09-09 01:18:00,1.54256,1.54285,1.54256,1.54273,144300001.0
2005-09-09 01:19:00,1.54264,1.54272,1.54247,1.54267,102900000.0
2005-09-09 01:20:00,1.54279,1.54292,1.54274,1.54284,221599996.0
2005-09-09 01:21:00,1.54276,1.54291,1.54251,1.54267,502500002.0
2005-09-09 01:22:00,1.54259,1.54293,1.54259,1.54269,244300003.0
2005-09-09 01:23:00,1.54285,1.54297,1.54261,1.54269,209799999.0
2005-09-09 01:24:00,1.54278,1.54303,1.54268,1.54273,361499999.0
2005-09-09 01:25:00,1.54263,1.543,1.54242,1.5428,261100003.0
2005-09-09 01:26:00,1.5428,1.543,1.54259,1.54274,291200002.0
2005-09-09 01:27:00,1.54275,1.54295,1.54254,1.54271,528199999.0
2005-09-09 01:28:00,1.5427,1.54291,1.54259,1.5427,493299997.0
2005-09-09 01:29:00,1.54268,1.54293,1.54254,1.54285,407200002.0
2005-09-09 01:30:00,1.54235,1.54271,1.54235,1.54271,127500000.0
2005-09-09 01:31:00,1.5429,1.5429,1.54276,1.54276,40800000.0
2005-09-09 01:32:00,1.54287,1.54294,1.5427,1.54287,371600005.0
2005-09-09 01:33:00,1.5425,1.5428,1.5425,1.5428,166899999.0
2005-09-09 01:34:00,1.54245,1.54284,1.54226,1.54271,259099998.0
2005-09-09 01:35:00,1.54283,1.54291,1.54265,1.54267,121200003.0
2005-09-09 01:36:00,1.54292,1.54292,1.54267,1.54292,337800002.0
2005-09-09 01:37:00,1.54255,1.54281,1.54245,1.54261,315300001.0
2005-09-09 01:38:00,1.54294,1.54294,1.54273,1.54287,457900004.0
2005-09-09 01:39:00,1.54251,1.54286,1.54251,1.54275,225800002.0
2005-09-09 01:40:00,1.54282,1.54288,1.54267,1.54288,141499998.0
2005-09-09 01:41:00,1.54287,1.5429,1.54272,1.54278,390700000.0
2005-09-09 01:42:00,1.54227,1.54284,1.54222,1.54274,280100005.0
2005-09-09 01:43:00,1.54286,1.54293,1.54273,1.54282,40900000.0
2005-09-09 01:44:00,1.54272,1.54285,1.54238,1.54238,220500006.0
2005-09-09 01:45:00,1.54282,1.54293,1.54274,1.54281,136799997.0
2005-09-09 01:46:00,1.54223,1.54278,1.5422,1.54278,296500002.0
2005-09-09 01:47:00,1.54298,1.54302,1.54285,1.54285,173299999.0
2005-09-09 01:48:00,1.54222,1.5428,1.54212,1.5428,201300001.0
2005-09-09 01:49:00,1.54275,1.54287,1.54268,1.54285,160699999.0
2005-09-09 01:50:00,1.5423,1.54263,1.54222,1.54251,226800002.0
2005-09-09 01:51:00,1.54277,1.54294,1.54277,1.54294,131899997.0
2005-09-09 01:52:00,1.54228,1.54266,1.5422,1.54252,350900003.0
2005-09-09 01:53:00,1.54273,1.54291,1.54272,1.54275,144199999.0
2005-09-09 01:54:00,1.54267,1.54268,1.54217,1.54268,303599997.0
2005-09-09 01:55:00,1.54241,1.54268,1.54227,1.54239,301499998.0
2005-09-09 01:56:00,1.54281,1.54281,1.54266,1.54281,91099997.0
2005-09-09 01:57:00,1.5429,1.54295,1.54282,1.54288,57499998.0
2005-09-09 01:58:00,1.54278,1.54289,1.54272,1.54277,134000002.0
2005-09-09 01:59:00,1.54265,1.54265,1.54233,1.54245,175199998.0
2005-09-09 02:00:00,1.54277,1.54285,1.54254,1.54275,208199999.0
2005-09-09 02:01:00,1.54287,1.5429,1.54274,1.54287,208300000.0
2005-09-09 02:02:00,1.54254,1.54273,1.54246,1.54273,120300002.0
2005-09-09 02:03:00,1.54266,1.54285,1.54265,1.54285,289000002.0
2005-09-09 02:04:00,1.5423,1.54275,1.54223,1.54256,298000000.0
2005-09-09 02:05:00,1.5428,1.54285,1.54257,1.54257,182100001.0
2005-09-09 02:06:00,1.54275,1.5431,1.54275,1.5431,173099999.0
2005-09-09 02:07:00,1.54298,1.5431,1.54287,1.543,433000005.0
2005-09-09 02:08:00,1.54258,1.54272,1.54234,1.54261,208400002.0
2005-09-09 02:09:00,1.54292,1.54292,1.54274,1.54274,225000000.0
2005-09-09 02:10:00,1.54275,1.54287,1.54275,1.54287,62300000.0
2005-09-09 02:11:00,1.5429,1.5429,1.54259,1.54269,201600004.0
2005-09-09 02:12:00,1.54252,1.54283,1.54233,1.54239,329499998.0
2005-09-09 02:13:00,1.54277,1.54288,1.54273,1.54282,121000001.0
2005-09-09 02:14:00,1.54247,1.5427,1.54239,1.54248,349799995.0
2005-09-09 02:15:00,1.54222,1.54273,1.54217,1.54256,470600005.0
2005-09-09 02:16:00,1.54307,1.54307,1.54238,1.5428,341500002.0
2005-09-09 02:17:00,1.54279,1.54286,1.54267,1.54273,64700000.0
2005-09-09 02:18:00,1.54288,1.54288,1.54274,1.54274,168499998.0
2005-09-09 02:19:00,1.54283,1.54293,1.54274,1.54288,168300002.0
2005-09-09 02:20:00,1.54275,1.54289,1.54273,1.54273,255699996.0
2005-09-09 02:21:00,1.54276,1.54291,1.54273,1.54291,412099995.0
2005-09-09 02:22:00,1.54287,1.54288,1.54273,1.54278,396600002.0
2005-09-09 02:23:00,1.54295,1.54303,1.54283,1.54293,328900005.0
2005-09-09 02:24:00,1.54292,1.54294,1.54273,1.54288,411899997.0
2005-09-09 02:25:00,1.54285,1.54309,1.54283,1.54292,296099998.0
2005-09-09 02:26:00,1.54291,1.54315,1.54279,1.543,389200002.0
2005-09-09 02:27:00,1.54302,1.54312,1.5429,1.54303,208500002.0
2005-09-09 02:28:00,1.54291,1.54329,1.54291,1.543,364400003.0
2005-09-09 02:29:00,1.54291,1.54322,1.54291,1.54309,388799997.0
2005-09-09 02:30:00,1.54278,1.54321,1.54278,1.54321,149500001.0
2005-09-09 02:31:00,1.54323,1.54329,1.54306,1.54328,430399999.0
2005-09-09 02:32:00,1.54324,1.54335,1.54314,1.54321,299799998.0
2005-09-09 02:33:00,1.54339,1.54348,1.54325,1.54325,116800000.0
2005-09-09 02:34:00,1.54298,1.54317,1.54298,1.54305,180599999.0
2005-09-09 02:35:00,1.54321,1.54321,1.5426,1.54279,415199998.0
2005-09-09 02:36:00,1.54295,1.54295,1.54264,1.54264,110999998.0
2005-09-09 02:37:00,1.54275,1.54308,1.54275,1.54308,138400001.0
2005-09-09 02:38:00,1.54308,1.54313,1.5429,1.54313,272899998.0
2005-09-09 02:39:00,1.54299,1.54319,1.54295,1.54305,219200001.0
2005-09-09 02:40:00,1.54305,1.5431,1.54291,1.54308,157199999.0
2005-09-09 02:41:00,1.54276,1.54295,1.54247,1.54267,375899996.0
2005-09-09 02:42:00,1.54305,1.54315,1.54296,1.543,413700006.0
2005-09-09 02:43:00,1.54275,1.54286,1.54225,1.54225,335800006.0
2005-09-09 02:44:00,1.54308,1.54312,1.54285,1.54308,279200000.0
2005-09-09 02:45:00,1.54311,1.54328,1.54311,1.54328,77499999.0
2005-09-09 02:46:00,1.54314,1.54328,1.54306,1.54322,118099999.0
2005-09-09 02:47:00,1.54325,1.54326,1.54296,1.54305,260500002.0
2005-09-09 02:48:00,1.54305,1.54307,1.54289,1.5429,432899998.0
2005-09-09 02:49:00,1.54269,1.54284,1.54256,1.54272,308400000.0
2005-09-09 02:50:00,1.54288,1.54288,1.54241,1.54287,197900000.0
2005-09-09 02:51:00,1.54296,1.54303,1.54285,1.54299,287799993.0
2005-09-09 02:52:00,1.543,1.54305,1.54282,1.5429,266500003.0
2005-09-09 02:53:00,1.54302,1.54302,1.54281,1.54288,242800002.0
2005-09-09 02:54:00,1.54297,1.54311,1.54297,1.54311,58800002.0
2005-09-09 02:55:00,1.54313,1.54344,1.543,1.54307,308500000.0
2005-09-09 02:56:00,1.54289,1.543,1.54281,1.54295,145299998.0
2005-09-09 02:57:00,1.54308,1.54318,1.54288,1.54304,287500003.0
2005-09-09 02:58:00,1.54311,1.54329,1.54305,1.54312,453699997.0
2005-09-09 02:59:00,1.54312,1.54312,1.54293,1.54293,404299993.0
2005-09-09 03:00:00,1.54283,1.54318,1.54283,1.54311,382200003.0
2005-09-09 03:01:00,1.54301,1.54321,1.54297,1.54305,382800002.0
2005-09-09 03:02:00,1.54284,1.5431,1.54268,1.54287,191099999.0
2005-09-09 03:03:00,1.54306,1.5432,1.54294,1.54301,220400001.0
2005-09-09 03:04:00,1.54305,1.54334,1.54292,1.54302,199699999.0
2005-09-09 03:05:00,1.5432,1.5433,1.5432,1.5433,47999998.0
2005-09-09 03:06:00,1.54325,1.54325,1.54301,1.54311,161899997.0
2005-09-09 03:07:00,1.54301,1.5432,1.54301,1.5432,134300000.0
2005-09-09 03:08:00,1.54301,1.5432,1.54301,1.54319,347200004.0
2005-09-09 03:09:00,1.54321,1.54341,1.54315,1.54323,251800001.0
2005-09-09 03:10:00,1.5431,1.54326,1.54303,1.54312,311900000.0
2005-09-09 03:11:00,1.54305,1.54325,1.54304,1.54314,158199999.0
2005-09-09 03:12:00,1.54308,1.54327,1.54297,1.54327,376200006.0
2005-09-09 03:13:00,1.54316,1.54325,1.54302,1.54308,135700002.0
2005-09-09 03:14:00,1.5428,1.54294,1.5425,1.5425,168800001.0
2005-09-09 03:15:00,1.54309,1.54325,1.54301,1.54312,195099999.0
2005-09-09 03:16:00,1.54307,1.54317,1.54254,1.54273,354399998.0
2005-09-09 03:17:00,1.5431,1.54323,1.54302,1.54302,204500000.0
2005-09-09 03:18:00,1.5432,1.5432,1.54304,1.5431,199499996.0
2005-09-09 03:19:00,1.54323,1.54323,1.54303,1.54303,220000001.0
2005-09-09 03:20:00,1.54317,1.54319,1.54305,1.54312,164200002.0
2005-09-09 03:21:00,1.54312,1.54321,1.54297,1.54297,502300007.0
2005-09-09 03:22:00,1.54313,1.54321,1.54298,1.54306,293799998.0
2005-09-09 03:23:00,1.54257,1.54307,1.54249,1.54287,391300000.0
2005-09-09 03:24:00,1.54265,1.543,1.54257,1.54298,382200001.0
2005-09-09 03:25:00,1.54298,1.54308,1.54282,1.54308,273200000.0
2005-09-09 03:26:00,1.54268,1.54304,1.5426,1.54284,316900002.0
2005-09-09 03:27:00,1.54255,1.54272,1.54236,1.5427,510200001.0
2005-09-09 03:28:00,1.54308,1.54318,1.54306,1.54308,145100000.0
2005-09-09 03:29:00,1.543,1.5432,1.543,1.5432,47800000.0
2005-09-09 03:30:00,1.54269,1.54284,1.54257,1.5426,407100001.0
2005-09-09 03:31:00,1.54305,1.54316,1.54296,1.54309,237399997.0
2005-09-09 03:32:00,1.54258,1.54306,1.54243,1.54294,294000001.0
2005-09-09 03:33:00,1.54294,1.54313,1.54291,1.54304,218700002.0
2005-09-09 03:34:00,1.54246,1.54281,1.54239,1.54281,431000002.0
2005-09-09 03:35:00,1.54301,1.54312,1.54299,1.54312,155699999.0
2005-09-09 03:36:00,1.54322,1.54329,1.54309,1.54324,304300001.0
2005-09-09 03:37:00,1.54315,1.54324,1.54302,1.54308,253900001.0
2005-09-09 03:38:00,1.54319,1.54328,1.54311,1.54317,111800002.0
2005-09-09 03:39:00,1.54309,1.54321,1.54299,1.54311,128500000.0
2005-09-09 03:40:00,1.54316,1.54325,1.543,1.54324,177000001.0
2005-09-09 03:41:00,1.54307,1.54323,1.54292,1.54302,305300001.0
2005-09-09 03:42:00,1.54296,1.5431,1.54291,1.54308,307800003.0
2005-09-09 03:43:00,1.54298,1.54315,1.54293,1.54305,320499999.0
2005-09-09 03:44:00,1.54301,1.54322,1.54301,1.54322,52100000.0
2005-09-09 03:45:00,1.54318,1.5433,1.54309,1.5432,473600003.0
2005-09-09 03:46:00,1.54308,1.5432,1.54299,1.54317,226099999.0
2005-09-09 03:47:00,1.54298,1.54323,1.54298,1.54323,183100001.0
2005-09-09 03:48:00,1.54282,1.54326,1.54271,1.54271,374700003.0
2005-09-09 03:49:00,1.54308,1.54308,1.54293,1.54297,96700000.0
2005-09-09 03:50:00,1.54313,1.54343,1.5431,1.54337,318599997.0
2005-09-09 03:51:00,1.54328,1.54335,1.54311,1.54314,198499997.0
2005-09-09 03:52:00,1.54335,1.54345,1.543,1.54313,419400002.0
2005-09-09 03:53:00,1.5432,1.5432,1.54298,1.54304,223500001.0
2005-09-09 03:54:00,1.54305,1.54312,1.54294,1.543,128199998.0
2005-09-09 03:55:00,1.54312,1.5435,1.54312,1.5432,230900000.0
2005-09-09 03:56:00,1.54301,1.54327,1.54301,1.54325,278100001.0
2005-09-09 03:57:00,1.54325,1.54351,1.54325,1.54329,269600002.0
2005-09-09 03:58:00,1.54322,1.54332,1.54302,1.54302,249500002.0
2005-09-09 03:59:00,1.54305,1.54335,1.54305,1.54335,319199996.0
2005-09-09 04:00:00,1.54334,1.54334,1.54316,1.54316,26500000.0
2005-09-09 04:01:00,1.54313,1.5433,1.54299,1.54299,324700001.0
2005-09-09 04:02:00,1.54325,1.54338,1.5431,1.54327,377599996.0
2005-09-09 04:03:00,1.54326,1.54326,1.54304,1.54304,245300000.0
2005-09-09 04:04:00,1.54323,1.54327,1.54319,1.54321,33200000.0
2005-09-09 04:05:00,1.54342,1.54349,1.54317,1.54332,422100005.0
2005-09-09 04:06:00,1.54339,1.54343,1.54322,1.54336,334999998.0
2005-09-09 04:07:00,1.54337,1.54341,1.54305,1.54333,349000004.0
2005-09-09 04:08:00,1.54336,1.54352,1.54335,1.54338,269300002.0
2005-09-09 04:09:00,1.5432,1.54343,1.54302,1.54331,320900002.0
2005-09-09 04:10:00,1.54315,1.54325,1.54305,1.5431,401800001.0
2005-09-09 04:11:00,1.5433,1.54344,1.54313,1.54313,396899998.0
2005-09-09 04:12:00,1.54332,1.54336,1.54311,1.54319,434200000.0
2005-09-09 04:13:00,1.54306,1.54337,1.54297,1.54311,242699999.0
2005-09-09 04:14:00,1.54314,1.54331,1.54314,1.54316,198999999.0
2005-09-09 04:15:00,1.54317,1.54322,1.54294,1.54312,484199995.0
2005-09-09 04:16:00,1.54303,1.54323,1.54294,1.54312,294199999.0
2005-09-09 04:17:00,1.54318,1.54342,1.54314,1.54324,297200002.0
2005-09-09 04:18:00,1.54312,1.54325,1.54312,1.54325,50600002.0
2005-09-09 04:19:00,1.54299,1.54326,1.54294,1.54307,309200002.0
2005-09-09 04:20:00,1.54305,1.54316,1.5429,1.54306,116600002.0
2005-09-09 04:21:00,1.54332,1.54345,1.54313,1.54318,270700001.0
2005-09-09 04:22:00,1.54319,1.54334,1.54308,1.54318,216599999.0
2005-09-09 04:23:00,1.54305,1.54328,1.5429,1.54301,481499998.0
2005-09-09 04:24:00,1.54313,1.54336,1.54309,1.54322,257999999.0
2005-09-09 04:25:00,1.5432,1.5434,1.54305,1.5432,362000006.0
2005-09-09 04:26:00,1.54315,1.54323,1.54304,1.54317,248100003.0
2005-09-09 04:27:00,1.54319,1.54321,1.54315,1.54315,71100000.0
2005-09-09 04:28:00,1.54302,1.54319,1.54302,1.54319,106199998.0
2005-09-09 04:29:00,1.54258,1.54307,1.54235,1.54296,512699998.0
2005-09-09 04:30:00,1.54303,1.5431,1.54288,1.54297,52700002.0
2005-09-09 04:31:00,1.54298,1.54314,1.54294,1.54314,114400000.0
2005-09-09 04:32:00,1.5427,1.54315,1.54255,1.543,430200000.0
2005-09-09 04:33:00,1.54313,1.54324,1.54307,1.54318,71100000.0
2005-09-09 04:34:00,1.5432,1.5432,1.5431,1.5431,26400000.0
2005-09-09 04:35:00,1.54315,1.54315,1.54264,1.54291,331800000.0
2005-09-09 04:36:00,1.5432,1.5432,1.54297,1.5432,167499996.0
2005-09-09 04:37:00,1.54326,1.54332,1.54309,1.54319,367300003.0
2005-09-09 04:38:00,1.5428,1.54308,1.54268,1.54287,319600004.0
2005-09-09 04:39:00,1.54329,1.54337,1.54313,1.54325,284399998.0
2005-09-09 04:40:00,1.54341,1.54341,1.54311,1.54311,86400001.0
2005-09-09 04:41:00,1.54313,1.54323,1.54308,1.54323,85699999.0
2005-09-09 04:42:00,1.54336,1.54337,1.54317,1.54321,302500002.0
2005-09-09 04:43:00,1.54315,1.5434,1.54315,1.54336,334500000.0
2005-09-09 04:44:00,1.54339,1.54359,1.54339,1.54342,71100000.0
2005-09-09 04:45:00,1.54338,1.54359,1.54336,1.54353,238100000.0
2005-09-09 04:46:00,1.54361,1.54368,1.54346,1.54352,515700004.0
2005-09-09 04:47:00,1.54351,1.54365,1.5434,1.54363,329800001.0
2005-09-09 04:48:00,1.54365,1.54365,1.54342,1.54346,209200000.0
2005-09-09 04:49:00,1.5434,1.54347,1.54316,1.54347,276499999.0
2005-09-09 04:50:00,1.54345,1.54356,1.54332,1.5434,212499999.0
2005-09-09 04:51:00,1.54357,1.54357,1.54345,1.54345,97800002.0
2005-09-09 04:52:00,1.5434,1.5434,1.5433,1.5433,8500000.0
2005-09-09 04:53:00,1.54291,1.54325,1.54281,1.54311,449800000.0
2005-09-09 04:54:00,1.5434,1.5434,1.54321,1.54326,246500002.0
2005-09-09 04:55:00,1.54329,1.54329,1.54289,1.54289,122300000.0
2005-09-09 04:56:00,1.54305,1.54326,1.54291,1.54316,368300003.0
2005-09-09 04:57:00,1.54327,1.54343,1.54321,1.54343,351099997.0
2005-09-09 04:58:00,1.54334,1.54351,1.5433,1.5434,560800006.0
2005-09-09 04:59:00,1.5433,1.5434,1.5433,1.5434,37600000.0
2005-09-09 05:00:00,1.5434,1.54345,1.54326,1.5433,323600006.0
2005-09-09 05:01:00,1.5433,1.54343,1.5433,1.5433,163300002.0
2005-09-09 05:02:00,1.54332,1.54353,1.54319,1.54336,282999993.0
2005-09-09 05:03:00,1.54347,1.54355,1.54333,1.54348,245400004.0
2005-09-09 05:04:00,1.5436,1.54365,1.54331,1.54331,213400002.0
2005-09-09 05:05:00,1.54331,1.54351,1.54327,1.54327,186900004.0
2005-09-09 05:06:00,1.54353,1.54353,1.54334,1.54334,85900001.0
2005-09-09 05:07:00,1.5434,1.54345,1.54331,1.54343,342699996.0
2005-09-09 05:08:00,1.54325,1.54345,1.54325,1.54328,288500001.0
2005-09-09 05:09:00,1.54338,1.54338,1.54325,1.54325,65500000.0
2005-09-09 05:10:00,1.54336,1.54336,1.5432,1.5432,65600001.0
2005-09-09 05:11:00,1.54341,1.54341,1.54312,1.54312,203599999.0
2005-09-09 05:12:00,1.54312,1.54333,1.54307,1.54333,306200003.0
2005-09-09 05:13:00,1.54335,1.54335,1.54319,1.5432,228900001.0
2005-09-09 05:14:00,1.54328,1.54336,1.54318,1.54321,361500007.0
2005-09-09 05:15:00,1.54327,1.54327,1.54314,1.54314,16800000.0
2005-09-09 05:16:00,1.54324,1.54351,1.54319,1.54339,267500000.0
2005-09-09 05:17:00,1.54337,1.54347,1.54317,1.54328,171100006.0
2005-09-09 05:18:00,1.54337,1.54353,1.54332,1.54341,234000000.0
2005-09-09 05:19:00,1.54309,1.54321,1.54304,1.54321,38800000.0
2005-09-09 05:20:00,1.54309,1.54326,1.54308,1.54318,196500000.0
2005-09-09 05:21:00,1.54301,1.54313,1.54281,1.54299,360599997.0
2005-09-09 05:22:00,1.5426,1.54304,1.54247,1.54285,184600002.0
2005-09-09 05:23:00,1.543,1.5431,1.54293,1.54307,93300000.0
2005-09-09 05:24:00,1.5428,1.54313,1.54277,1.54295,235499999.0
2005-09-09 05:25:00,1.54278,1.54307,1.54278,1.54307,246999999.0
2005-09-09 05:26:00,1.54305,1.54309,1.54289,1.54304,249199998.0
2005-09-09 05:27:00,1.54303,1.54315,1.54287,1.54297,263700003.0
2005-09-09 05:28:00,1.54304,1.54335,1.54304,1.54312,126200000.0
2005-09-09 05:29:00,1.54321,1.54344,1.54312,1.54317,290700002.0
2005-09-09 05:30:00,1.54313,1.54317,1.54298,1.54303,225399999.0
2005-09-09 05:31:00,1.5431,1.54321,1.54306,1.54312,254300000.0
2005-09-09 05:32:00,1.543,1.54315,1.543,1.5431,249200004.0
2005-09-09 05:33:00,1.54289,1.54317,1.54289,1.54315,157000001.0
2005-09-09 05:34:00,1.54303,1.54319,1.54298,1.543,264400005.0
2005-09-09 05:35:00,1.5429,1.5429,1.5428,1.5428,32500000.0
2005-09-09 05:36:00,1.54292,1.54316,1.54287,1.54315,368899995.0
2005-09-09 05:37:00,1.54283,1.54288,1.54223,1.54223,432700004.0
2005-09-09 05:38:00,1.54314,1.54317,1.54314,1.54317,19200000.0
2005-09-09 05:39:00,1.54305,1.54315,1.54297,1.54307,169200001.0
2005-09-09 05:40:00,1.54306,1.54315,1.5429,1.54305,69599999.0
2005-09-09 05:41:00,1.5431,1.54315,1.54302,1.54308,87100000.0
2005-09-09 05:42:00,1.5431,1.5431,1.54292,1.54292,58399999.0
2005-09-09 05:43:00,1.54263,1.54303,1.54257,1.54282,333599998.0
2005-09-09 05:44:00,1.54307,1.54315,1.54293,1.54305,99000004.0
2005-09-09 05:45:00,1.54271,1.54299,1.54257,1.54291,412499994.0
2005-09-09 05:46:00,1.54315,1.54315,1.54298,1.54298,57999998.0
2005-09-09 05:47:00,1.54315,1.54315,1.54288,1.54298,320899996.0
2005-09-09 05:48:00,1.54315,1.54327,1.54297,1.54297,470899997.0
2005-09-09 05:49:00,1.54308,1.54328,1.54297,1.54312,516800003.0
2005-09-09 05:50:00,1.54321,1.54328,1.54311,1.54323,341599993.0
2005-09-09 05:51:00,1.54311,1.54326,1.54306,1.54314,276300004.0
2005-09-09 05:52:00,1.54304,1.54329,1.54304,1.54317,422300006.0
2005-09-09 05:53:00,1.54316,1.54336,1.54308,1.5432,568899997.0
2005-09-09 05:54:00,1.54303,1.54323,1.54299,1.54314,374199999.0
2005-09-09 05:55:00,1.54302,1.54325,1.54302,1.5432,178200000.0
2005-09-09 05:56:00,1.5432,1.54323,1.54311,1.54315,87800002.0
2005-09-09 05:57:00,1.543,1.54317,1.54283,1.5429,237199999.0
2005-09-09 05:58:00,1.54292,1.54306,1.54287,1.54298,279299998.0
2005-09-09 05:59:00,1.54303,1.54312,1.54292,1.5431,379799995.0
2005-09-09 06:00:00,1.5431,1.54315,1.54288,1.54306,150600000.0
2005-09-09 06:01:00,1.54254,1.54302,1.54254,1.54288,297500001.0
2005-09-09 06:02:00,1.54285,1.54303,1.54257,1.54283,338499998.0
2005-09-09 06:03:00,1.54284,1.5432,1.54284,1.5432,256699999.0
2005-09-09 06:04:00,1.54307,1.54335,1.54294,1.54322,297599999.0
2005-09-09 06:05:00,1.5433,1.54347,1.54327,1.5434,295400003.0
2005-09-09 06:06:00,1.54338,1.54345,1.54324,1.5434,676099997.0
2005-09-09 06:07:00,1.54333,1.54345,1.54312,1.5433,246700000.0
2005-09-09 06:08:00,1.54281,1.5431,1.5427,1.54287,414699999.0
2005-09-09 06:09:00,1.5434,1.54348,1.54327,1.54332,513000000.0
2005-09-09 06:10:00,1.5434,1.5434,1.54314,1.54316,383299999.0
2005-09-09 06:11:00,1.54345,1.54348,1.54323,1.5433,285500000.0
2005-09-09 06:12:00,1.54335,1.54345,1.5432,1.54336,250799999.0
2005-09-09 06:13:00,1.5434,1.54343,1.5433,1.54332,128599999.0
2005-09-09 06:14:00,1.54336,1.54345,1.5431,1.54328,238300000.0
2005-09-09 06:15:00,1.54328,1.54343,1.54328,1.54343,262699999.0
2005-09-09 06:16:00,1.54322,1.54337,1.54313,1.54323,258500002.0
2005-09-09 06:17:00,1.54312,1.54321,1.54294,1.54321,314799997.0
2005-09-09 06:18:00,1.54337,1.54345,1.54324,1.5434,301599999.0
2005-09-09 06:19:00,1.5434,1.54345,1.5432,1.5432,422500008.0
2005-09-09 06:20:00,1.54337,1.54345,1.54324,1.5434,293200004.0
2005-09-09 06:21:00,1.5434,1.54345,1.5434,1.54345,42300001.0
2005-09-09 06:22:00,1.54307,1.54309,1.54278,1.54278,341900004.0
2005-09-09 06:23:00,1.54342,1.54342,1.54306,1.54322,505599998.0
2005-09-09 06:24:00,1.54293,1.54308,1.54287,1.54298,225299997.0
2005-09-09 06:25:00,1.54301,1.54313,1.54278,1.54286,312200002.0
2005-09-09 06:26:00,1.54257,1.54305,1.54242,1.54278,410099999.0
2005-09-09 06:27:00,1.54295,1.54317,1.54295,1.54306,186800001.0
2005-09-09 06:28:00,1.54337,1.54343,1.54326,1.54338,239900004.0
2005-09-09 06:29:00,1.54332,1.54344,1.54327,1.54337,207200002.0
2005-09-09 06:30:00,1.54337,1.54337,1.54324,1.54324,24000000.0
2005-09-09 06:31:00,1.54343,1.54343,1.54327,1.54327,129499998.0
2005-09-09 06:32:00,1.54336,1.54336,1.54301,1.54301,292099998.0
2005-09-09 06:33:00,1.54306,1.5433,1.543,1.54315,114100001.0
2005-09-09 06:34:00,1.54331,1.54342,1.54319,1.54342,257300002.0
2005-09-09 06:35:00,1.54326,1.54347,1.54326,1.5434,251000000.0
2005-09-09 06:36:00,1.54334,1.54352,1.54319,1.54335,277100000.0
2005-09-09 06:37:00,1.54307,1.54338,1.5428,1.5428,353400003.0
2005-09-09 06:38:00,1.54336,1.54343,1.5433,1.5434,215099999.0
2005-09-09 06:39:00,1.5431,1.5434,1.5431,1.54325,157999999.0
2005-09-09 06:40:00,1.54338,1.54349,1.54325,1.54326,464399996.0
2005-09-09 06:41:00,1.54345,1.54345,1.54324,1.54324,61500000.0
2005-09-09 06:42:00,1.5433,1.54345,1.5433,1.54345,378699999.0
2005-09-09 06:43:00,1.54305,1.54315,1.54266,1.54294,356700001.0
2005-09-09 06:44:00,1.54338,1.54338,1.54322,1.54322,151900003.0
2005-09-09 06:45:00,1.54334,1.54348,1.54325,1.54325,173600002.0
2005-09-09 06:46:00,1.54328,1.54345,1.54275,1.54284,286899998.0
2005-09-09 06:47:00,1.5426,1.54285,1.54241,1.54269,202799999.0
2005-09-09 06:48:00,1.5429,1.54303,1.54257,1.54257,76199999.0
2005-09-09 06:49:00,1.54229,1.5426,1.54224,1.54249,312000003.0
2005-09-09 06:50:00,1.54247,1.54285,1.54237,1.54274,323200001.0
2005-09-09 06:51:00,1.54274,1.54287,1.54266,1.54273,171499999.0
2005-09-09 06:52:00,1.54247,1.54281,1.54243,1.54269,207900003.0
2005-09-09 06:53:00,1.54246,1.54279,1.54243,1.54272,319500003.0
2005-09-09 06:54:00,1.54261,1.54283,1.54253,1.54257,287099998.0
2005-09-09 06:55:00,1.54255,1.54263,1.54235,1.54259,421099996.0
2005-09-09 06:56:00,1.54239,1.54255,1.54225,1.54239,130199999.0
2005-09-09 06:57:00,1.54248,1.54263,1.54237,1.54258,310099997.0
2005-09-09 06:58:00,1.5426,1.54265,1.5426,1.54265,124200001.0
2005-09-09 06:59:00,1.54248,1.54259,1.54237,1.54244,306500000.0
2005-09-09 07:00:00,1.54228,1.54259,1.54228,1.54259,399600003.0
2005-09-09 07:01:00,1.54257,1.54263,1.54244,1.54255,224800003.0
2005-09-09 07:02:00,1.54262,1.54286,1.54262,1.54273,185400000.0
2005-09-09 07:03:00,1.54267,1.54283,1.54266,1.54274,159699999.0
2005-09-09 07:04:00,1.54246,1.54287,1.54246,1.5427,207400001.0
2005-09-09 07:05:00,1.54253,1.54265,1.54244,1.54265,207799996.0
2005-09-09 07:06:00,1.54267,1.54274,1.54247,1.54252,262499997.0
2005-09-09 07:07:00,1.54229,1.5424,1.54218,1.54238,297300001.0
2005-09-09 07:08:00,1.5422,1.54235,1.5422,1.54235,15200000.0
2005-09-09 07:09:00,1.5423,1.54248,1.5422,1.54235,323700000.0
2005-09-09 07:10:00,1.54228,1.54234,1.54213,1.54222,46399999.0
2005-09-09 07:11:00,1.5422,1.54247,1.5422,1.54247,194300000.0
2005-09-09 07:12:00,1.54244,1.54262,1.54244,1.54258,194700004.0
2005-09-09 07:13:00,1.54239,1.54271,1.54239,1.54271,226899998.0
2005-09-09 07:14:00,1.54256,1.54271,1.54237,1.54257,255900003.0
2005-09-09 07:15:00,1.54261,1.54279,1.54256,1.54265,322299997.0
2005-09-09 07:16:00,1.54238,1.54267,1.54238,1.54267,195300000.0
2005-09-09 07:17:00,1.5426,1.5427,1.5426,1.5427,243000002.0
2005-09-09 07:18:00,1.54248,1.54266,1.54242,1.54242,151100003.0
2005-09-09 07:19:00,1.54237,1.54261,1.54237,1.54256,248400002.0
2005-09-09 07:20:00,1.54248,1.54261,1.54237,1.54244,204600000.0
2005-09-09 07:21:00,1.54248,1.54271,1.54245,1.54258,245700002.0
2005-09-09 07:22:00,1.54257,1.54273,1.54257,1.54262,287499999.0
2005-09-09 07:23:00,1.54187,1.54235,1.5418,1.54227,514700003.0
2005-09-09 07:24:00,1.54247,1.54255,1.54236,1.54248,275600002.0
2005-09-09 07:25:00,1.54248,1.5425,1.54236,1.5424,479800002.0
2005-09-09 07:26:00,1.54246,1.54255,1.54223,1.5425,388199996.0
2005-09-09 07:27:00,1.54243,1.54266,1.54237,1.54266,340900000.0
2005-09-09 07:28:00,1.54265,1.54272,1.54242,1.54252,150099999.0
2005-09-09 07:29:00,1.54215,1.54248,1.54215,1.54224,302600001.0
2005-09-09 07:30:00,1.54253,1.5428,1.54249,1.54261,330099996.0
2005-09-09 07:31:00,1.54246,1.54255,1.54239,1.54255,163199997.0
2005-09-09 07:32:00,1.54254,1.54262,1.54232,1.54245,205300000.0
2005-09-09 07:33:00,1.5425,1.54269,1.54248,1.54258,249900000.0
2005-09-09 07:34:00,1.54242,1.54261,1.54242,1.54258,212200004.0
2005-09-09 07:35:00,1.5424,1.54255,1.5424,1.54243,237300000.0
2005-09-09 07:36:00,1.54242,1.54255,1.54242,1.54255,68800000.0
2005-09-09 07:37:00,1.54251,1.54263,1.5424,1.54251,135899999.0
2005-09-09 07:38:00,1.5426,1.5426,1.5425,1.5425,39000000.0
2005-09-09 07:39:00,1.54265,1.54265,1.54252,1.54252,79900000.0
2005-09-09 07:40:00,1.54257,1.54265,1.54244,1.54258,230299997.0
2005-09-09 07:41:00,1.5425,1.54265,1.54232,1.54265,384600003.0
2005-09-09 07:42:00,1.54228,1.54258,1.5422,1.54246,311200001.0
2005-09-09 07:43:00,1.5426,1.54265,1.54245,1.54259,481000010.0
2005-09-09 07:44:00,1.54227,1.54243,1.54211,1.54228,360700007.0
2005-09-09 07:45:00,1.54249,1.54259,1.54218,1.54223,313299998.0
2005-09-09 07:46:00,1.5423,1.5424,1.54208,1.54224,336200000.0
2005-09-09 07:47:00,1.54201,1.54218,1.542,1.54218,274200001.0
2005-09-09 07:48:00,1.5422,1.54233,1.54203,1.5422,304599999.0
2005-09-09 07:49:00,1.5421,1.5423,1.54207,1.5421,356699998.0
2005-09-09 07:50:00,1.54228,1.54234,1.54213,1.54213,400399997.0
2005-09-09 07:51:00,1.54235,1.54254,1.54225,1.54237,385700003.0
2005-09-09 07:52:00,1.5423,1.54243,1.54226,1.54233,269800009.0
2005-09-09 07:53:00,1.54225,1.54225,1.5421,1.5421,51099999.0
2005-09-09 07:54:00,1.54197,1.54232,1.54197,1.5423,307600004.0
2005-09-09 07:55:00,1.54202,1.54224,1.54202,1.54214,274800000.0
2005-09-09 07:56:00,1.5422,1.54224,1.54216,1.54219,101499998.0
2005-09-09 07:57:00,1.54191,1.54207,1.5418,1.54188,145400002.0
2005-09-09 07:58:00,1.54199,1.54199,1.54177,1.54177,131799999.0
2005-09-09 07:59:00,1.5418,1.5418,1.54151,1.54155,253200001.0
2005-09-09 08:00:00,1.54161,1.54161,1.54146,1.54148,115099997.0
2005-09-09 08:01:00,1.54162,1.54164,1.54147,1.54155,443300000.0
2005-09-09 08:02:00,1.54151,1.54167,1.54139,1.54167,283800001.0
2005-09-09 08:03:00,1.54155,1.54162,1.54143,1.5415,130900000.0
2005-09-09 08:04:00,1.5417,1.5417,1.5416,1.5416,69500000.0
2005-09-09 08:05:00,1.54165,1.54172,1.54165,1.54168,148700001.0
2005-09-09 08:06:00,1.54153,1.54177,1.54127,1.54143,230200000.0
2005-09-09 08:07:00,1.54134,1.54152,1.54124,1.54146,407099999.0
2005-09-09 08:08:00,1.54125,1.5414,1.54125,1.5414,102200000.0
2005-09-09 08:09:00,1.54129,1.54156,1.54129,1.5415,252100004.0
2005-09-09 08:10:00,1.54136,1.54156,1.54113,1.54141,179000001.0
2005-09-09 08:11:00,1.54157,1.54169,1.54144,1.54162,272599996.0
2005-09-09 08:12:00,1.5414,1.54155,1.5414,1.54155,52700001.0
2005-09-09 08:13:00,1.54166,1.54182,1.5415,1.54182,382500003.0
2005-09-09 08:14:00,1.54175,1.54187,1.54159,1.54173,432799999.0
2005-09-09 08:15:00,1.54178,1.54191,1.54172,1.54186,318600000.0
2005-09-09 08:16:00,1.54158,1.54187,1.54158,1.54187,50299999.0
2005-09-09 08:17:00,1.5417,1.54185,1.5417,1.54185,26400000.0
2005-09-09 08:18:00,1.542,1.5421,1.54193,1.54201,212000000.0
2005-09-09 08:19:00,1.54196,1.54211,1.54194,1.54208,370700001.0
2005-09-09 08:20:00,1.54203,1.5421,1.54187,1.54196,189699998.0
2005-09-09 08:21:00,1.54176,1.54208,1.54176,1.54208,217800001.0
2005-09-09 08:22:00,1.54187,1.54206,1.54182,1.54195,390299998.0
2005-09-09 08:23:00,1.54191,1.54199,1.54173,1.54187,201499997.0
2005-09-09 08:24:00,1.54165,1.54183,1.54165,1.54183,37300001.0
2005-09-09 08:25:00,1.54173,1.54186,1.5417,1.54181,111400003.0
2005-09-09 08:26:00,1.54187,1.54192,1.5417,1.54177,361700002.0
2005-09-09 08:27:00,1.54185,1.54207,1.54176,1.54196,295700000.0
2005-09-09 08:28:00,1.54196,1.5421,1.54179,1.5419,185899998.0
2005-09-09 08:29:00,1.5419,1.54201,1.54181,1.54195,351000000.0
2005-09-09 08:30:00,1.5419,1.54195,1.54182,1.54188,62300002.0
2005-09-09 08:31:00,1.54186,1.54197,1.54172,1.54184,237800002.0
2005-09-09 08:32:00,1.5419,1.54205,1.5419,1.542,201800002.0
2005-09-09 08:33:00,1.54193,1.54204,1.54178,1.54198,223299999.0
2005-09-09 08:34:00,1.54188,1.54203,1.54186,1.54203,272500002.0
2005-09-09 08:35:00,1.54203,1.54203,1.54178,1.5418,296600003.0
2005-09-09 08:36:00,1.54167,1.54185,1.54136,1.54153,288399999.0
2005-09-09 08:37:00,1.54203,1.54205,1.54186,1.54198,198799998.0
2005-09-09 08:38:00,1.54205,1.54205,1.54178,1.54191,206900002.0
2005-09-09 08:39:00,1.54159,1.54178,1.54137,1.54151,343700000.0
2005-09-09 08:40:00,1.54145,1.54176,1.54117,1.54123,204900001.0
2005-09-09 08:41:00,1.54136,1.54173,1.54129,1.54164,363900004.0
2005-09-09 08:42:00,1.54152,1.54162,1.54118,1.54118,363100000.0
2005-09-09 08:43:00,1.54194,1.54194,1.54167,1.54185,404299999.0
2005-09-09 08:44:00,1.54172,1.54181,1.54164,1.54171,91100002.0
2005-09-09 08:45:00,1.54182,1.54182,1.54144,1.54172,389300002.0
2005-09-09 08:46:00,1.54175,1.54175,1.54156,1.54164,192799999.0
2005-09-09 08:47:00,1.54167,1.54167,1.54147,1.5416,244700000.0
2005-09-09 08:48:00,1.54141,1.54157,1.54123,1.5414,182899998.0
2005-09-09 08:49:00,1.54133,1.54139,1.54118,1.54127,463500004.0
2005-09-09 08:50:00,1.54114,1.54134,1.54106,1.54134,262399997.0
2005-09-09 08:51:00,1.54131,1.54131,1.54116,1.54118,140800001.0
2005-09-09 08:52:00,1.54132,1.54157,1.54128,1.54134,262300000.0
2005-09-09 08:53:00,1.54147,1.54168,1.54142,1.54155,229099999.0
2005-09-09 08:54:00,1.54132,1.54155,1.54132,1.54148,271199998.0
2005-09-09 08:55:00,1.54148,1.54159,1.54137,1.54152,332900000.0
2005-09-09 08:56:00,1.54153,1.54174,1.54151,1.54163,275000002.0
2005-09-09 08:57:00,1.5418,1.54187,1.54167,1.54185,290900002.0
2005-09-09 08:58:00,1.54185,1.54185,1.54162,1.54166,200500002.0
2005-09-09 08:59:00,1.54167,1.54179,1.54167,1.54179,57700002.0
2005-09-09 09:00:00,1.54155,1.54173,1.54152,1.54173,269400003.0
2005-09-09 09:01:00,1.54163,1.54186,1.54163,1.54174,227799997.0
2005-09-09 09:02:00,1.5417,1.54175,1.5416,1.54168,165600001.0
2005-09-09 09:03:00,1.54155,1.54173,1.5415,1.54173,200800001.0
2005-09-09 09:04:00,1.54155,1.54173,1.54154,1.54168,252500001.0
2005-09-09 09:05:00,1.5416,1.5416,1.54135,1.54147,203300002.0
2005-09-09 09:06:00,1.54153,1.54154,1.54138,1.54138,262600002.0
2005-09-09 09:07:00,1.54149,1.54161,1.54138,1.54152,239799997.0
2005-09-09 09:08:00,1.54152,1.5416,1.54139,1.5414,197600001.0
2005-09-09 09:09:00,1.54148,1.54157,1.54128,1.54144,324299997.0
2005-09-09 09:10:00,1.5416,1.5416,1.5415,1.5415,106300002.0
2005-09-09 09:11:00,1.5415,1.54173,1.5415,1.5416,293599999.0
2005-09-09 09:12:00,1.54145,1.5416,1.54144,1.54144,240500004.0
2005-09-09 09:13:00,1.5414,1.54155,1.5414,1.54155,234500001.0
2005-09-09 09:14:00,1.54142,1.54155,1.54134,1.5415,328300000.0
2005-09-09 09:15:00,1.54143,1.54161,1.54141,1.54158,333699999.0
2005-09-09 09:16:00,1.54164,1.54171,1.54157,1.54163,86399999.0
2005-09-09 09:17:00,1.5416,1.5416,1.5415,1.5415,95100002.0
2005-09-09 09:18:00,1.54158,1.54173,1.54152,1.54152,345799997.0
2005-09-09 09:19:00,1.54147,1.54166,1.54147,1.54166,95100000.0
2005-09-09 09:20:00,1.54178,1.54178,1.54153,1.54153,135800003.0
2005-09-09 09:21:00,1.54135,1.54163,1.54132,1.54145,178900000.0
2005-09-09 09:22:00,1.54164,1.54172,1.54158,1.54165,188499999.0
2005-09-09 09:23:00,1.54157,1.54168,1.54143,1.54162,341900005.0
2005-09-09 09:24:00,1.54126,1.54154,1.54098,1.54125,330599999.0
2005-09-09 09:25:00,1.54153,1.5416,1.54135,1.54149,99000000.0
2005-09-09 09:26:00,1.54165,1.54165,1.54152,1.54152,55099999.0
2005-09-09 09:27:00,1.5416,1.54176,1.54138,1.54169,302999999.0
2005-09-09 09:28:00,1.54158,1.54168,1.5414,1.54155,385999997.0
2005-09-09 09:29:00,1.54148,1.54169,1.54147,1.54162,362599996.0
2005-09-09 09:30:00,1.54157,1.54173,1.54145,1.54153,363700003.0
2005-09-09 09:31:00,1.54135,1.54155,1.54078,1.54078,216300000.0
2005-09-09 09:32:00,1.54157,1.54157,1.54144,1.54144,16400000.0
2005-09-09 09:33:00,1.54173,1.54173,1.54147,1.54152,318799999.0
2005-09-09 09:34:00,1.54156,1.54172,1.54149,1.54159,320499999.0
2005-09-09 09:35:00,1.5416,1.54165,1.5415,1.54158,308700005.0
2005-09-09 09:36:00,1.54167,1.54167,1.54143,1.54149,285100003.0
2005-09-09 09:37:00,1.54152,1.5417,1.54152,1.5417,68700001.0
2005-09-09 09:38:00,1.54166,1.54175,1.54142,1.5417,270200004.0
2005-09-09 09:39:00,1.54168,1.54175,1.54157,1.54168,249400001.0
2005-09-09 09:40:00,1.54159,1.54178,1.54159,1.54178,124200001.0
2005-09-09 09:41:00,1.54175,1.54175,1.54156,1.54159,187899999.0
2005-09-09 09:42:00,1.54178,1.54178,1.54162,1.54162,186400000.0
2005-09-09 09:43:00,1.54167,1.54178,1.54158,1.54175,222300001.0
2005-09-09 09:44:00,1.54131,1.54156,1.54112,1.54112,444099997.0
2005-09-09 09:45:00,1.54158,1.5417,1.54152,1.54165,76799998.0
2005-09-09 09:46:00,1.54156,1.54181,1.54155,1.54158,459300003.0
2005-09-09 09:47:00,1.54171,1.54183,1.54164,1.54172,344799997.0
2005-09-09 09:48:00,1.54168,1.54186,1.54159,1.54174,503200000.0
2005-09-09 09:49:00,1.54172,1.54179,1.54163,1.54167,133600002.0
2005-09-09 09:50:00,1.54183,1.54183,1.54157,1.54171,314100004.0
2005-09-09 09:51:00,1.54178,1.54195,1.54176,1.54182,286800000.0
2005-09-09 09:52:00,1.54193,1.54194,1.5418,1.54184,99199999.0
2005-09-09 09:53:00,1.54187,1.54212,1.54184,1.54212,245600003.0
2005-09-09 09:54:00,1.54205,1.54213,1.54183,1.54196,333100001.0
2005-09-09 09:55:00,1.5418,1.54195,1.54161,1.54194,265100003.0
2005-09-09 09:56:00,1.54178,1.54198,1.54178,1.54198,134200000.0
2005-09-09 09:57:00,1.54205,1.54208,1.54191,1.54191,327100003.0
2005-09-09 09:58:00,1.54188,1.542,1.54178,1.542,209300002.0
2005-09-09 09:59:00,1.54189,1.54202,1.54177,1.54187,275499997.0
2005-09-09 10:00:00,1.54194,1.54211,1.54185,1.54192,262300006.0
2005-09-09 10:01:00,1.54193,1.54193,1.54172,1.54185,369399998.0
2005-09-09 10:02:00,1.54171,1.54192,1.54166,1.54184,272999998.0
2005-09-09 10:03:00,1.5418,1.54185,1.5417,1.54178,85100002.0
2005-09-09 10:04:00,1.5418,1.54185,1.5418,1.54185,47999999.0
2005-09-09 10:05:00,1.54156,1.54192,1.54156,1.54192,301199997.0
2005-09-09 10:06:00,1.54173,1.54185,1.54164,1.54177,165899999.0
2005-09-09 10:07:00,1.54175,1.54183,1.54156,1.5417,311100004.0
2005-09-09 10:08:00,1.54174,1.54178,1.54149,1.54163,448999998.0
2005-09-09 10:09:00,1.54157,1.54168,1.54144,1.54155,260599995.0
2005-09-09 10:10:00,1.54159,1.5417,1.54151,1.54165,174199999.0
2005-09-09 10:11:00,1.54151,1.54175,1.54151,1.54173,417699998.0
2005-09-09 10:12:00,1.54168,1.54184,1.54157,1.54161,195700000.0
2005-09-09 10:13:00,1.54188,1.54195,1.54182,1.5419,145599998.0
2005-09-09 10:14:00,1.54198,1.54198,1.54178,1.5419,279300001.0
2005-09-09 10:15:00,1.54188,1.54195,1.5418,1.5419,203500003.0
2005-09-09 10:16:00,1.54188,1.54195,1.54175,1.5419,408899998.0
2005-09-09 10:17:00,1.54189,1.54189,1.54156,1.54156,248399996.0
2005-09-09 10:18:00,1.54152,1.54168,1.54148,1.54151,173299998.0
2005-09-09 10:19:00,1.5417,1.54175,1.5416,1.54168,133500000.0
2005-09-09 10:20:00,1.54152,1.5417,1.54152,1.5417,97600001.0
2005-09-09 10:21:00,1.54156,1.54178,1.54149,1.5416,264400004.0
2005-09-09 10:22:00,1.54149,1.54161,1.5414,1.54147,379700003.0
2005-09-09 10:23:00,1.54167,1.54168,1.54151,1.54157,310100001.0
2005-09-09 10:24:00,1.54157,1.54165,1.54142,1.54165,210800000.0
2005-09-09 10:25:00,1.54168,1.54182,1.54144,1.54144,439099996.0
2005-09-09 10:26:00,1.54158,1.54171,1.54154,1.54159,211700000.0
2005-09-09 10:27:00,1.54154,1.54175,1.54152,1.54174,263100004.0
2005-09-09 10:28:00,1.54137,1.54157,1.54094,1.54135,276700002.0
2005-09-09 10:29:00,1.5417,1.54177,1.54156,1.54169,260200001.0
2005-09-09 10:30:00,1.54168,1.54177,1.54155,1.5416,369700002.0
2005-09-09 10:31:00,1.54152,1.54175,1.54141,1.54168,309299997.0
2005-09-09 10:32:00,1.54163,1.54185,1.5416,1.54175,381800005.0
2005-09-09 10:33:00,1.54185,1.54185,1.54159,1.54168,93800000.0
2005-09-09 10:34:00,1.5418,1.54185,1.54162,1.54162,215600000.0
2005-09-09 10:35:00,1.54178,1.54198,1.54168,1.54179,170299999.0
2005-09-09 10:36:00,1.54192,1.542,1.54186,1.54191,452100004.0
2005-09-09 10:37:00,1.54193,1.54193,1.54166,1.54171,293700002.0
2005-09-09 10:38:00,1.54172,1.54203,1.5417,1.54198,183700000.0
2005-09-09 10:39:00,1.542,1.54205,1.54189,1.54198,288300005.0
2005-09-09 10:40:00,1.54172,1.54195,1.54162,1.54191,285400000.0
2005-09-09 10:41:00,1.54204,1.54213,1.54188,1.54188,374200002.0
2005-09-09 10:42:00,1.54198,1.54211,1.54188,1.54208,349399995.0
2005-09-09 10:43:00,1.54205,1.54222,1.54178,1.54222,374799997.0
2005-09-09 10:44:00,1.54227,1.54235,1.54215,1.54215,195999998.0
2005-09-09 10:45:00,1.54228,1.54228,1.54219,1.54219,50699999.0
2005-09-09 10:46:00,1.54205,1.54223,1.54187,1.54213,370999997.0
2005-09-09 10:47:00,1.54216,1.54223,1.54198,1.54212,188499998.0
2005-09-09 10:48:00,1.54228,1.5423,1.54215,1.5423,194600003.0
2005-09-09 10:49:00,1.54214,1.54231,1.54214,1.54221,440200001.0
2005-09-09 10:50:00,1.54215,1.54227,1.54202,1.54214,100700001.0
2005-09-09 10:51:00,1.54204,1.54234,1.54204,1.54233,282000002.0
2005-09-09 10:52:00,1.54226,1.5425,1.54226,1.54232,174400001.0
2005-09-09 10:53:00,1.54251,1.54272,1.5425,1.54272,164700000.0
2005-09-09 10:54:00,1.54273,1.54285,1.54265,1.54267,197299999.0
2005-09-09 10:55:00,1.54266,1.54302,1.54266,1.54282,387899999.0
2005-09-09 10:56:00,1.54273,1.54283,1.54252,1.54262,249699999.0
2005-09-09 10:57:00,1.54249,1.54275,1.54248,1.54275,206600000.0
2005-09-09 10:58:00,1.54272,1.54272,1.54255,1.54257,212900001.0
2005-09-09 10:59:00,1.54284,1.54293,1.54272,1.54285,203099997.0
2005-09-09 11:00:00,1.543,1.54327,1.54298,1.54316,276400003.0
2005-09-09 11:01:00,1.54332,1.54346,1.54326,1.54332,345099998.0
2005-09-09 11:02:00,1.54333,1.54333,1.54308,1.54331,268000003.0
2005-09-09 11:03:00,1.54328,1.5433,1.54309,1.54309,265200003.0
2005-09-09 11:04:00,1.54241,1.54284,1.54233,1.54263,278500003.0
2005-09-09 11:05:00,1.54318,1.54319,1.54304,1.54307,413599994.0
2005-09-09 11:06:00,1.54318,1.54321,1.54298,1.54302,423099999.0
2005-09-09 11:07:00,1.54315,1.54315,1.54301,1.54301,108500001.0
2005-09-09 11:08:00,1.54313,1.54316,1.54294,1.54294,261899998.0
2005-09-09 11:09:00,1.54318,1.54323,1.543,1.54315,239099999.0
2005-09-09 11:10:00,1.54317,1.54317,1.54297,1.54301,312200002.0
2005-09-09 11:11:00,1.54323,1.54332,1.54314,1.54314,272999998.0
2005-09-09 11:12:00,1.54311,1.54325,1.54306,1.5432,342100007.0
2005-09-09 11:13:00,1.54322,1.54329,1.54308,1.54325,363400001.0
2005-09-09 11:14:00,1.54313,1.54326,1.54305,1.54311,338599999.0
2005-09-09 11:15:00,1.54295,1.54308,1.54285,1.54299,162399999.0
2005-09-09 11:16:00,1.54281,1.54295,1.54278,1.54279,158800003.0
2005-09-09 11:17:00,1.54278,1.54306,1.54278,1.54295,300400002.0
2005-09-09 11:18:00,1.54292,1.54301,1.54284,1.54284,261200001.0
2005-09-09 11:19:00,1.5428,1.54295,1.54276,1.54295,322700007.0
2005-09-09 11:20:00,1.54281,1.54285,1.54268,1.5428,392099997.0
2005-09-09 11:21:00,1.54278,1.54285,1.54268,1.54285,257600003.0
2005-09-09 11:22:00,1.54279,1.54294,1.54267,1.54268,116399999.0
2005-09-09 11:23:00,1.54285,1.54292,1.54271,1.54271,241700002.0
2005-09-09 11:24:00,1.54271,1.54295,1.54271,1.5429,347699995.0
2005-09-09 11:25:00,1.54283,1.54302,1.54277,1.54298,274100001.0
2005-09-09 11:26:00,1.54278,1.54293,1.54278,1.54293,143400000.0
2005-09-09 11:27:00,1.54289,1.54294,1.54278,1.54287,432199998.0
2005-09-09 11:28:00,1.54215,1.54305,1.54211,1.54284,387500002.0
2005-09-09 11:29:00,1.54278,1.54293,1.54269,1.54279,290999999.0
2005-09-09 11:30:00,1.5429,1.5429,1.54265,1.54285,372400001.0
2005-09-09 11:31:00,1.54291,1.54299,1.54281,1.54287,522300008.0
2005-09-09 11:32:00,1.54293,1.54305,1.54287,1.54303,294100000.0
2005-09-09 11:33:00,1.54306,1.54311,1.54288,1.54294,357800002.0
2005-09-09 11:34:00,1.54276,1.54293,1.54269,1.54283,462099996.0
2005-09-09 11:35:00,1.54276,1.54297,1.5427,1.54295,383199998.0
2005-09-09 11:36:00,1.54299,1.54305,1.54279,1.54279,216800002.0
2005-09-09 11:37:00,1.54278,1.54296,1.54277,1.54289,286000000.0
2005-09-09 11:38:00,1.54303,1.5431,1.54287,1.54302,175200003.0
2005-09-09 11:39:00,1.54308,1.5431,1.54291,1.543,251600002.0
2005-09-09 11:40:00,1.54305,1.54315,1.54292,1.54306,296700001.0
2005-09-09 11:41:00,1.54298,1.54317,1.54294,1.54315,431299998.0
2005-09-09 11:42:00,1.54288,1.54315,1.54288,1.54315,239899997.0
2005-09-09 11:43:00,1.54288,1.54308,1.54284,1.54308,296900000.0
2005-09-09 11:44:00,1.54295,1.54312,1.54291,1.54294,123200000.0
2005-09-09 11:45:00,1.54304,1.54326,1.54301,1.54319,208400000.0
2005-09-09 11:46:00,1.54332,1.54338,1.54315,1.54315,155399999.0
2005-09-09 11:47:00,1.54319,1.54329,1.54304,1.54322,159000000.0
2005-09-09 11:48:00,1.54319,1.54328,1.54303,1.54312,281099999.0
2005-09-09 11:49:00,1.54321,1.54341,1.54307,1.54315,378900003.0
2005-09-09 11:50:00,1.54328,1.54331,1.54314,1.54314,216399998.0
2005-09-09 11:51:00,1.54322,1.54328,1.54297,1.54315,454400003.0
2005-09-09 11:52:00,1.54325,1.54335,1.5431,1.54327,372499996.0
2005-09-09 11:53:00,1.54302,1.54324,1.54277,1.54314,332300008.0
2005-09-09 11:54:00,1.5433,1.5433,1.54293,1.54293,420299997.0
2005-09-09 11:55:00,1.54303,1.54315,1.54286,1.54297,486400001.0
2005-09-09 11:56:00,1.54294,1.54313,1.54289,1.5431,169300000.0
2005-09-09 11:57:00,1.5431,1.5432,1.543,1.54311,312800003.0
2005-09-09 11:58:00,1.54316,1.54318,1.54295,1.54295,223499999.0
2005-09-09 11:59:00,1.54289,1.54307,1.54287,1.543,344899996.0
2005-09-09 12:00:00,1.54304,1.54316,1.54292,1.54305,247700002.0
2005-09-09 12:01:00,1.54292,1.54319,1.54292,1.54316,284600000.0
2005-09-09 12:02:00,1.54304,1.54317,1.54288,1.54304,449300000.0
2005-09-09 12:03:00,1.54289,1.54303,1.54268,1.54303,481300009.0
2005-09-09 12:04:00,1.54298,1.54301,1.54285,1.54298,355499996.0
2005-09-09 12:05:00,1.54296,1.54304,1.54279,1.54289,333000004.0
2005-09-09 12:06:00,1.54289,1.543,1.54269,1.543,271900000.0
2005-09-09 12:07:00,1.54294,1.54312,1.54282,1.54297,333999999.0
2005-09-09 12:08:00,1.54298,1.54305,1.54287,1.54298,380499996.0
2005-09-09 12:09:00,1.54296,1.54296,1.54286,1.54288,95100000.0
2005-09-09 12:10:00,1.54293,1.54301,1.54264,1.54277,148700000.0
2005-09-09 12:11:00,1.54279,1.54282,1.54254,1.54268,409699999.0
2005-09-09 12:12:00,1.54271,1.54291,1.54271,1.54287,234800002.0
2005-09-09 12:13:00,1.54287,1.54304,1.54287,1.54304,17600000.0
2005-09-09 12:14:00,1.54302,1.54302,1.54282,1.54282,184600000.0
2005-09-09 12:15:00,1.54295,1.54295,1.54276,1.54288,228500000.0
2005-09-09 12:16:00,1.54275,1.543,1.54275,1.54293,118500001.0
2005-09-09 12:17:00,1.54295,1.54295,1.54279,1.54288,263600001.0
2005-09-09 12:18:00,1.54292,1.54301,1.54277,1.54277,325100002.0
2005-09-09 12:19:00,1.54276,1.54293,1.54273,1.54293,221500004.0
2005-09-09 12:20:00,1.54284,1.54299,1.54277,1.54295,207900004.0
2005-09-09 12:21:00,1.54295,1.54305,1.54283,1.54297,91500000.0
2005-09-09 12:22:00,1.54293,1.54312,1.5429,1.54306,298999998.0
2005-09-09 12:23:00,1.54305,1.54314,1.54284,1.54284,154400000.0
2005-09-09 12:24:00,1.54218,1.5428,1.54218,1.54261,456999998.0
2005-09-09 12:25:00,1.54299,1.54307,1.54285,1.54286,452900003.0
2005-09-09 12:26:00,1.54291,1.54305,1.54284,1.543,262300003.0
2005-09-09 12:27:00,1.54302,1.54308,1.5429,1.54294,300699999.0
2005-09-09 12:28:00,1.54269,1.5431,1.54269,1.5431,374599996.0
2005-09-09 12:29:00,1.54303,1.54308,1.54287,1.54288,213200001.0
2005-09-09 12:30:00,1.54293,1.54308,1.54288,1.54306,383199997.0
2005-09-09 12:31:00,1.54303,1.54312,1.54288,1.54312,195200000.0
2005-09-09 12:32:00,1.54315,1.54325,1.54301,1.54318,373400002.0
2005-09-09 12:33:00,1.54312,1.54325,1.54303,1.54325,386000004.0
2005-09-09 12:34:00,1.54305,1.54316,1.54305,1.54314,90299998.0
2005-09-09 12:35:00,1.54304,1.54318,1.54289,1.54318,366499997.0
2005-09-09 12:36:00,1.54327,1.54335,1.54308,1.54308,360200000.0
2005-09-09 12:37:00,1.54323,1.54331,1.54315,1.54328,258300003.0
2005-09-09 12:38:00,1.54311,1.54333,1.54308,1.54318,335800004.0
2005-09-09 12:39:00,1.54326,1.54328,1.54306,1.54326,368600000.0
2005-09-09 12:40:00,1.54321,1.54335,1.54307,1.54328,403400002.0
2005-09-09 12:41:00,1.54322,1.54338,1.54312,1.54325,259499999.0
2005-09-09 12:42:00,1.5433,1.54335,1.54317,1.54317,223700000.0
2005-09-09 12:43:00,1.54331,1.54338,1.54309,1.54324,320699998.0
2005-09-09 12:44:00,1.5433,1.54345,1.54316,1.54334,61399999.0
2005-09-09 12:45:00,1.54328,1.54345,1.54319,1.5434,322399999.0
2005-09-09 12:46:00,1.54335,1.54351,1.54328,1.5435,418700007.0
2005-09-09 12:47:00,1.54332,1.54355,1.54331,1.54355,182200000.0
2005-09-09 12:48:00,1.54322,1.54338,1.54322,1.54336,284399998.0
2005-09-09 12:49:00,1.54332,1.5434,1.54324,1.54333,235199997.0
2005-09-09 12:50:00,1.54316,1.54332,1.5431,1.54323,382399998.0
2005-09-09 12:51:00,1.54332,1.54342,1.54329,1.54342,325800000.0
2005-09-09 12:52:00,1.54326,1.54349,1.54301,1.54329,374799999.0
2005-09-09 12:53:00,1.54344,1.54365,1.54336,1.54365,194400003.0
2005-09-09 12:54:00,1.5435,1.54362,1.54349,1.54355,213300003.0
2005-09-09 12:55:00,1.54338,1.54355,1.54338,1.54345,462600002.0
2005-09-09 12:56:00,1.54332,1.54342,1.54319,1.54338,397300002.0
2005-09-09 12:57:00,1.54321,1.5435,1.54321,1.5435,206599999.0
2005-09-09 12:58:00,1.5435,1.54362,1.5434,1.54343,298500003.0
2005-09-09 12:59:00,1.54329,1.5435,1.54329,1.54347,156600000.0
2005-09-09 13:00:00,1.5435,1.54358,1.54337,1.54343,139300000.0
2005-09-09 13:01:00,1.54355,1.54358,1.54344,1.54347,119100000.0
2005-09-09 13:02:00,1.54355,1.54355,1.54332,1.54332,253899997.0
2005-09-09 13:03:00,1.54343,1.54355,1.54334,1.54355,263699999.0
2005-09-09 13:04:00,1.54333,1.54357,1.54329,1.54343,154700001.0
2005-09-09 13:05:00,1.54358,1.5436,1.54343,1.54349,182100004.0
2005-09-09 13:06:00,1.54344,1.54366,1.54344,1.54355,274699999.0
2005-09-09 13:07:00,1.5435,1.54355,1.5433,1.5433,288200001.0
2005-09-09 13:08:00,1.54342,1.54348,1.54327,1.54339,395599999.0
2005-09-09 13:09:00,1.54348,1.54355,1.54342,1.5435,36800000.0
2005-09-09 13:10:00,1.5433,1.54355,1.5433,1.54343,194100001.0
2005-09-09 13:11:00,1.54333,1.54341,1.54323,1.54332,29600000.0
2005-09-09 13:12:00,1.54337,1.54337,1.54314,1.54322,265200002.0
2005-09-09 13:13:00,1.54334,1.54336,1.54317,1.54318,317000004.0
2005-09-09 13:14:00,1.5432,1.5432,1.54303,1.5431,280400003.0
2005-09-09 13:15:00,1.54303,1.54325,1.54303,1.54325,249800001.0
2005-09-09 13:16:00,1.54312,1.54325,1.54302,1.54317,293599999.0
2005-09-09 13:17:00,1.54324,1.54331,1.54317,1.54323,36100000.0
2005-09-09 13:18:00,1.54327,1.54343,1.54311,1.54314,450000004.0
2005-09-09 13:19:00,1.54325,1.54332,1.54304,1.54304,173499999.0
2005-09-09 13:20:00,1.54323,1.54333,1.54313,1.54322,230100002.0
2005-09-09 13:21:00,1.54321,1.54334,1.54312,1.54312,246299999.0
2005-09-09 13:22:00,1.54333,1.54342,1.54327,1.54337,415300002.0
2005-09-09 13:23:00,1.54336,1.54336,1.54298,1.54298,327499999.0
2005-09-09 13:24:00,1.54302,1.54331,1.54302,1.54331,278700000.0
2005-09-09 13:25:00,1.54336,1.54348,1.5432,1.54333,529000001.0
2005-09-09 13:26:00,1.54333,1.54348,1.54309,1.54309,211000001.0
2005-09-09 13:27:00,1.54325,1.54341,1.54315,1.54322,296499996.0
2005-09-09 13:28:00,1.5431,1.54335,1.5431,1.54335,172900002.0
2005-09-09 13:29:00,1.54325,1.54335,1.54313,1.54323,172899999.0
2005-09-09 13:30:00,1.54332,1.54341,1.54322,1.5433,340800002.0
2005-09-09 13:31:00,1.54335,1.54343,1.54324,1.54325,325400003.0
2005-09-09 13:32:00,1.54332,1.54343,1.54325,1.54328,206200003.0
2005-09-09 13:33:00,1.54321,1.5434,1.54321,1.54332,252799997.0
2005-09-09 13:34:00,1.54333,1.54342,1.54315,1.54331,184100000.0
2005-09-09 13:35:00,1.5433,1.54335,1.54315,1.54315,356299999.0
2005-09-09 13:36:00,1.54333,1.5434,1.54313,1.54325,187200000.0
2005-09-09 13:37:00,1.54326,1.54342,1.54326,1.54333,251699996.0
2005-09-09 13:38:00,1.54327,1.54337,1.54322,1.54333,183700002.0
2005-09-09 13:39:00,1.54335,1.54335,1.54317,1.5432,260900002.0
2005-09-09 13:40:00,1.54329,1.54329,1.54306,1.54325,307100001.0
2005-09-09 13:41:00,1.54317,1.5433,1.54303,1.5432,132600001.0
2005-09-09 13:42:00,1.54332,1.54332,1.54295,1.54315,134900000.0
2005-09-09 13:43:00,1.54322,1.54322,1.54301,1.54301,235700004.0
2005-09-09 13:44:00,1.54312,1.54317,1.54295,1.54302,331200001.0
2005-09-09 13:45:00,1.54306,1.54319,1.54295,1.54302,287299998.0
2005-09-09 13:46:00,1.54312,1.54312,1.54287,1.54299,270100005.0
2005-09-09 13:47:00,1.5431,1.54315,1.54286,1.54286,325099998.0
2005-09-09 13:48:00,1.54299,1.54313,1.5428,1.5431,290499999.0
2005-09-09 13:49:00,1.54306,1.54313,1.54298,1.54304,137499999.0
2005-09-09 13:50:00,1.54294,1.54313,1.54292,1.54308,301300000.0
2005-09-09 13:51:00,1.54286,1.54315,1.54286,1.54308,468300009.0
2005-09-09 13:52:00,1.54305,1.54316,1.54305,1.54316,32000000.0
2005-09-09 13:53:00,1.54307,1.54319,1.54261,1.54266,264800000.0
2005-09-09 13:54:00,1.54322,1.54322,1.5429,1.54302,283199999.0
2005-09-09 13:55:00,1.54297,1.54305,1.54284,1.543,529100005.0
2005-09-09 13:56:00,1.54308,1.54308,1.54286,1.54298,419200005.0
2005-09-09 13:57:00,1.543,1.54307,1.5429,1.54291,271400002.0
2005-09-09 13:58:00,1.54291,1.54314,1.54291,1.54302,216000000.0
2005-09-09 13:59:00,1.54295,1.54312,1.5428,1.54302,215600000.0
2005-09-09 14:00:00,1.54308,1.54315,1.54302,1.5431,51900000.0
2005-09-09 14:01:00,1.54308,1.54322,1.54292,1.54292,385500006.0
2005-09-09 14:02:00,1.54312,1.54324,1.54307,1.54316,408799999.0
2005-09-09 14:03:00,1.54272,1.54319,1.54272,1.54316,283500002.0
2005-09-09 14:04:00,1.54313,1.54325,1.54305,1.5432,182400002.0
2005-09-09 14:05:00,1.54303,1.54323,1.54297,1.54315,277600000.0
2005-09-09 14:06:00,1.54323,1.54331,1.54297,1.54319,303900004.0
2005-09-09 14:07:00,1.54332,1.54338,1.54315,1.54326,284300002.0
2005-09-09 14:08:00,1.54334,1.54356,1.54334,1.54348,250999999.0
2005-09-09 14:09:00,1.54344,1.54356,1.54337,1.54339,231600004.0
2005-09-09 14:10:00,1.54352,1.54368,1.54345,1.54349,266100004.0
2005-09-09 14:11:00,1.54348,1.54367,1.54346,1.54365,222200000.0
2005-09-09 14:12:00,1.54364,1.54366,1.54349,1.54349,289700001.0
2005-09-09 14:13:00,1.54363,1.54363,1.54329,1.54351,236800002.0
2005-09-09 14:14:00,1.54345,1.54357,1.54323,1.54332,192199999.0
2005-09-09 14:15:00,1.54325,1.54338,1.54314,1.5432,335400007.0
2005-09-09 14:16:00,1.54308,1.54331,1.54303,1.54314,323300005.0
2005-09-09 14:17:00,1.54321,1.54329,1.54305,1.54318,345800004.0
2005-09-09 14:18:00,1.54328,1.54328,1.54301,1.54308,312999997.0
2005-09-09 14:19:00,1.54323,1.54329,1.54314,1.54329,320199998.0
2005-09-09 14:20:00,1.54314,1.54332,1.54295,1.54322,370199998.0
2005-09-09 14:21:00,1.54327,1.54339,1.54314,1.54335,292899999.0
2005-09-09 14:22:00,1.54342,1.54354,1.54332,1.54349,455400005.0
2005-09-09 14:23:00,1.54353,1.54353,1.5433,1.54332,281200000.0
2005-09-09 14:24:00,1.54342,1.54354,1.54329,1.54338,323400000.0
2005-09-09 14:25:00,1.54333,1.54352,1.5433,1.54345,341800001.0
2005-09-09 14:26:00,1.54334,1.54349,1.54327,1.54338,286400001.0
2005-09-09 14:27:00,1.54351,1.54363,1.54324,1.54355,317400001.0
2005-09-09 14:28:00,1.5435,1.54354,1.54332,1.54337,311199993.0
2005-09-09 14:29:00,1.54348,1.54353,1.54326,1.54345,276400000.0
2005-09-09 14:30:00,1.54352,1.54352,1.54326,1.54328,371999995.0
2005-09-09 14:31:00,1.54337,1.54358,1.5433,1.54343,424800006.0
2005-09-09 14:32:00,1.54353,1.54361,1.54334,1.54347,398300009.0
2005-09-09 14:33:00,1.54338,1.54356,1.54337,1.54355,195800001.0
2005-09-09 14:34:00,1.5434,1.54359,1.54332,1.5434,376700002.0
2005-09-09 14:35:00,1.54324,1.5435,1.5431,1.5433,432099997.0
2005-09-09 14:36:00,1.54338,1.54352,1.54327,1.54344,127900000.0
2005-09-09 14:37:00,1.54353,1.54353,1.54331,1.5434,357100001.0
2005-09-09 14:38:00,1.54342,1.54351,1.54334,1.54334,254899999.0
2005-09-09 14:39:00,1.54336,1.5435,1.54334,1.54342,363699999.0
2005-09-09 14:40:00,1.5435,1.5435,1.54333,1.54333,93500000.0
2005-09-09 14:41:00,1.54343,1.54351,1.54331,1.5434,202800003.0
2005-09-09 14:42:00,1.5434,1.54344,1.54317,1.54337,309699998.0
2005-09-09 14:43:00,1.54333,1.54356,1.54331,1.54355,406500003.0
2005-09-09 14:44:00,1.54351,1.54355,1.54333,1.54341,274400000.0
2005-09-09 14:45:00,1.54341,1.54341,1.54327,1.54327,57599998.0
2005-09-09 14:46:00,1.54331,1.54349,1.54328,1.5434,369199997.0
2005-09-09 14:47:00,1.54341,1.54349,1.54333,1.54342,164200003.0
2005-09-09 14:48:00,1.54324,1.5435,1.54324,1.54346,193100002.0
2005-09-09 14:49:00,1.54322,1.54345,1.54322,1.54338,210000003.0
2005-09-09 14:50:00,1.54342,1.54356,1.54332,1.54348,279000003.0
2005-09-09 14:51:00,1.54341,1.54348,1.54313,1.54335,279000002.0
2005-09-09 14:52:00,1.54353,1.5436,1.54346,1.54354,246400001.0
2005-09-09 14:53:00,1.54341,1.54362,1.54336,1.54352,437400004.0
2005-09-09 14:54:00,1.54363,1.54363,1.54346,1.54352,102100002.0
2005-09-09 14:55:00,1.5436,1.5436,1.54332,1.54332,268100002.0
2005-09-09 14:56:00,1.54347,1.54357,1.54344,1.54349,272499999.0
2005-09-09 14:57:00,1.54344,1.54349,1.54332,1.54332,253400004.0
2005-09-09 14:58:00,1.54323,1.54336,1.54309,1.54315,351000003.0
2005-09-09 14:59:00,1.54313,1.54329,1.54298,1.54312,408899997.0
2005-09-09 15:00:00,1.54321,1.5433,1.54313,1.54327,257700004.0
2005-09-09 15:01:00,1.54323,1.54323,1.54292,1.54292,357400000.0
2005-09-09 15:02:00,1.5432,1.54339,1.54319,1.54326,229400001.0
2005-09-09 15:03:00,1.5433,1.54346,1.54328,1.54339,367000001.0
2005-09-09 15:04:00,1.54345,1.54355,1.54336,1.54342,184600000.0
2005-09-09 15:05:00,1.5434,1.54346,1.54308,1.54329,220200002.0
2005-09-09 15:06:00,1.54323,1.54353,1.54323,1.54349,266400001.0
2005-09-09 15:07:00,1.54331,1.54359,1.54331,1.54351,250600000.0
2005-09-09 15:08:00,1.54353,1.54354,1.54329,1.54353,267600002.0
2005-09-09 15:09:00,1.54334,1.54347,1.54327,1.54347,310700006.0
2005-09-09 15:10:00,1.54325,1.54345,1.54318,1.54327,349300002.0
2005-09-09 15:11:00,1.54282,1.54357,1.54282,1.54357,323600004.0
2005-09-09 15:12:00,1.54338,1.54345,1.5433,1.5434,157500000.0
2005-09-09 15:13:00,1.54303,1.54327,1.54289,1.54327,264699998.0
2005-09-09 15:14:00,1.54317,1.54342,1.5428,1.54322,277399998.0
2005-09-09 15:15:00,1.5433,1.54345,1.54322,1.54335,270400000.0
2005-09-09 15:16:00,1.5433,1.54343,1.54321,1.54337,449800002.0
2005-09-09 15:17:00,1.54334,1.54343,1.54324,1.54337,138400000.0
2005-09-09 15:18:00,1.54316,1.54334,1.54303,1.54322,342000000.0
2005-09-09 15:19:00,1.5433,1.5433,1.54306,1.54312,265900005.0
2005-09-09 15:20:00,1.5432,1.54334,1.54314,1.54334,300299998.0
2005-09-09 15:21:00,1.54325,1.54343,1.54309,1.54333,489800004.0
2005-09-09 15:22:00,1.54333,1.54339,1.54312,1.54331,269699999.0
2005-09-09 15:23:00,1.54328,1.54353,1.54327,1.54347,227000003.0
2005-09-09 15:24:00,1.5435,1.54358,1.54338,1.54348,351700001.0
2005-09-09 15:25:00,1.5434,1.54348,1.54326,1.54347,252400003.0
2005-09-09 15:26:00,1.54348,1.54363,1.54336,1.54346,317799999.0
2005-09-09 15:27:00,1.54363,1.54363,1.54346,1.54351,200500005.0
2005-09-09 15:28:00,1.54355,1.54359,1.54342,1.54349,208599998.0
2005-09-09 15:29:00,1.54366,1.54381,1.54351,1.54368,301599999.0
2005-09-09 15:30:00,1.54365,1.54373,1.54342,1.54361,272800005.0
2005-09-09 15:31:00,1.54362,1.54368,1.54349,1.54361,118199999.0
2005-09-09 15:32:00,1.54354,1.54354,1.54336,1.54351,85000002.0
2005-09-09 15:33:00,1.54351,1.5436,1.54328,1.54346,319599997.0
2005-09-09 15:34:00,1.54346,1.54348,1.54312,1.54312,373599999.0
2005-09-09 15:35:00,1.54334,1.54342,1.5432,1.5433,270599998.0
2005-09-09 15:36:00,1.54319,1.54338,1.54319,1.54335,108299999.0
2005-09-09 15:37:00,1.54345,1.54345,1.54327,1.54327,246999998.0
2005-09-09 15:38:00,1.54348,1.5436,1.54337,1.54337,324300000.0
2005-09-09 15:39:00,1.54352,1.54353,1.54333,1.54353,263600003.0
2005-09-09 15:40:00,1.54351,1.54361,1.54342,1.54352,46900000.0
2005-09-09 15:41:00,1.54355,1.54358,1.54341,1.54344,67700000.0
2005-09-09 15:42:00,1.54356,1.54364,1.5434,1.5435,259099998.0
2005-09-09 15:43:00,1.54379,1.5441,1.54379,1.54405,294800001.0
2005-09-09 15:44:00,1.54409,1.54417,1.54397,1.54405,251700002.0
2005-09-09 15:45:00,1.54418,1.54423,1.54397,1.54397,338300002.0
2005-09-09 15:46:00,1.54413,1.54426,1.54397,1.54404,298799998.0
2005-09-09 15:47:00,1.54412,1.54412,1.54392,1.54395,300200006.0
2005-09-09 15:48:00,1.54418,1.54427,1.54402,1.54425,401300003.0
2005-09-09 15:49:00,1.54427,1.54432,1.5441,1.54425,253800002.0
2005-09-09 15:50:00,1.54411,1.54426,1.54399,1.54426,308599997.0
2005-09-09 15:51:00,1.5441,1.54425,1.544,1.54415,312700003.0
2005-09-09 15:52:00,1.54411,1.54427,1.5441,1.54421,317399997.0
2005-09-09 15:53:00,1.54421,1.54432,1.5441,1.5441,360099997.0
2005-09-09 15:54:00,1.54428,1.54441,1.54407,1.54432,326500000.0
2005-09-09 15:55:00,1.54437,1.54448,1.54427,1.54432,249300002.0
2005-09-09 15:56:00,1.54435,1.54438,1.54413,1.54427,324400002.0
2005-09-09 15:57:00,1.54429,1.54443,1.5442,1.5443,152700000.0
2005-09-09 15:58:00,1.54422,1.54437,1.5442,1.54432,176200000.0
2005-09-09 15:59:00,1.54427,1.54442,1.54423,1.54425,266400000.0
2005-09-09 16:00:00,1.5443,1.5443,1.54413,1.54413,100300000.0
2005-09-09 16:01:00,1.54395,1.54427,1.54395,1.54427,406600005.0
2005-09-09 16:02:00,1.54428,1.54435,1.54413,1.5443,309599997.0
2005-09-09 16:03:00,1.54429,1.54429,1.544,1.54419,257999999.0
2005-09-09 16:04:00,1.54403,1.54403,1.54383,1.54396,224500001.0
2005-09-09 16:05:00,1.54402,1.5441,1.54391,1.54402,258899999.0
2005-09-09 16:06:00,1.54381,1.54407,1.54381,1.544,234300003.0
2005-09-09 16:07:00,1.54385,1.54407,1.54384,1.54399,393500005.0
2005-09-09 16:08:00,1.54391,1.54406,1.54386,1.5439,266999998.0
2005-09-09 16:09:00,1.54388,1.54403,1.54384,1.54403,306900000.0
2005-09-09 16:10:00,1.54387,1.54394,1.54366,1.54393,303000001.0
2005-09-09 16:11:00,1.54394,1.544,1.54378,1.54395,180600002.0
2005-09-09 16:12:00,1.54397,1.54409,1.54384,1.54394,306300001.0
2005-09-09 16:13:00,1.54371,1.54402,1.54371,1.54391,430600005.0
2005-09-09 16:14:00,1.54387,1.54401,1.54368,1.54388,455799999.0
2005-09-09 16:15:00,1.54377,1.54401,1.54357,1.54371,282100000.0
2005-09-09 16:16:00,1.54373,1.54401,1.54373,1.54389,459899998.0
2005-09-09 16:17:00,1.54374,1.5439,1.54369,1.54385,241100001.0
2005-09-09 16:18:00,1.54381,1.54393,1.54373,1.54393,244700002.0
2005-09-09 16:19:00,1.54378,1.54393,1.54373,1.54389,315300005.0
2005-09-09 16:20:00,1.54388,1.54397,1.54379,1.5439,182500002.0
2005-09-09 16:21:00,1.54381,1.54383,1.54365,1.54376,254800002.0
2005-09-09 16:22:00,1.54364,1.5438,1.54362,1.54369,273499998.0
2005-09-09 16:23:00,1.54378,1.54385,1.54368,1.54378,137300002.0
2005-09-09 16:24:00,1.54384,1.54388,1.54367,1.54373,290799999.0
2005-09-09 16:25:00,1.54368,1.54383,1.54368,1.54383,139200004.0
2005-09-09 16:26:00,1.5436,1.54377,1.54334,1.54357,245400001.0
2005-09-09 16:27:00,1.54366,1.54381,1.54355,1.54366,286200001.0
2005-09-09 16:28:00,1.5436,1.54383,1.5436,1.54379,431300001.0
2005-09-09 16:29:00,1.54384,1.54384,1.54366,1.54376,245899999.0
2005-09-09 16:30:00,1.5436,1.54378,1.54344,1.5437,241299997.0
2005-09-09 16:31:00,1.54364,1.54382,1.54354,1.54376,201799999.0
2005-09-09 16:32:00,1.54368,1.54377,1.54367,1.54377,95100000.0
2005-09-09 16:33:00,1.54368,1.54383,1.54362,1.54366,234099997.0
2005-09-09 16:34:00,1.54377,1.54385,1.54367,1.54377,81500001.0
2005-09-09 16:35:00,1.54383,1.54387,1.54375,1.54375,40800000.0
2005-09-09 16:36:00,1.54383,1.54384,1.54367,1.54376,147900000.0
2005-09-09 16:37:00,1.54372,1.54387,1.54365,1.5437,308799999.0
2005-09-09 16:38:00,1.54378,1.5438,1.5436,1.54371,507400001.0
2005-09-09 16:39:00,1.5437,1.54375,1.54362,1.54368,119700000.0
2005-09-09 16:40:00,1.54369,1.54379,1.54358,1.54373,283999999.0
2005-09-09 16:41:00,1.54353,1.54367,1.5434,1.54355,272300003.0
2005-09-09 16:42:00,1.54339,1.54373,1.54339,1.54373,379900002.0
2005-09-09 16:43:00,1.54345,1.54363,1.54325,1.54342,42399999.0
2005-09-09 16:44:00,1.54349,1.54356,1.54336,1.54356,392100003.0
2005-09-09 16:45:00,1.54342,1.5436,1.54339,1.54344,293299999.0
2005-09-09 16:46:00,1.54348,1.54356,1.54342,1.54344,273699997.0
2005-09-09 16:47:00,1.54344,1.54363,1.54338,1.54363,314000001.0
2005-09-09 16:48:00,1.54359,1.54367,1.54345,1.5436,298799997.0
2005-09-09 16:49:00,1.54352,1.54367,1.54343,1.5436,477400000.0
2005-09-09 16:50:00,1.54368,1.54368,1.54349,1.54355,353099998.0
2005-09-09 16:51:00,1.54336,1.54355,1.54321,1.5434,374800000.0
2005-09-09 16:52:00,1.54347,1.54358,1.54331,1.54349,348899998.0
2005-09-09 16:53:00,1.54342,1.5436,1.54329,1.54345,269300002.0
2005-09-09 16:54:00,1.54318,1.54356,1.54318,1.54356,358000005.0
2005-09-09 16:55:00,1.54343,1.54355,1.54289,1.54338,482499992.0
2005-09-09 16:56:00,1.54347,1.54364,1.54346,1.54364,240399999.0
2005-09-09 16:57:00,1.54361,1.54376,1.54356,1.54376,213599998.0
2005-09-09 16:58:00,1.54339,1.54374,1.54339,1.54365,224599999.0
2005-09-09 16:59:00,1.54353,1.54385,1.54353,1.54385,204400000.0
2005-09-09 17:00:00,1.54378,1.54391,1.54356,1.54381,309000000.0
2005-09-09 17:01:00,1.54385,1.54395,1.5437,1.54395,287600002.0
2005-09-09 17:02:00,1.54378,1.54378,1.54336,1.54361,349100003.0
2005-09-09 17:03:00,1.54342,1.54352,1.54323,1.54341,379200000.0
2005-09-09 17:04:00,1.54353,1.54366,1.5433,1.5433,409799998.0
2005-09-09 17:05:00,1.54352,1.54355,1.54335,1.54339,373700002.0
2005-09-09 17:06:00,1.54339,1.54361,1.54339,1.54356,221600004.0
2005-09-09 17:07:00,1.54355,1.54361,1.54345,1.54359,277699999.0
2005-09-09 17:08:00,1.54359,1.5436,1.54338,1.54352,339000000.0
2005-09-09 17:09:00,1.54346,1.54369,1.54346,1.54365,283699999.0
2005-09-09 17:10:00,1.54349,1.54369,1.54335,1.54348,198599998.0
2005-09-09 17:11:00,1.54345,1.54359,1.54332,1.54345,239299999.0
2005-09-09 17:12:00,1.54348,1.54348,1.54328,1.54335,348799994.0
2005-09-09 17:13:00,1.54338,1.54338,1.54316,1.54319,298800006.0
2005-09-09 17:14:00,1.54318,1.54338,1.54315,1.54318,420199998.0
2005-09-09 17:15:00,1.54332,1.54332,1.54303,1.54331,291000001.0
2005-09-09 17:16:00,1.54313,1.54335,1.54313,1.54332,569200000.0
2005-09-09 17:17:00,1.54316,1.54337,1.54315,1.54328,239700002.0
2005-09-09 17:18:00,1.54308,1.5432,1.54301,1.54315,103099999.0
2005-09-09 17:19:00,1.54323,1.54324,1.5431,1.5432,367100006.0
2005-09-09 17:20:00,1.54331,1.5434,1.54307,1.54314,152700000.0
2005-09-09 17:21:00,1.54303,1.5432,1.54294,1.5431,268700000.0
2005-09-09 17:22:00,1.54313,1.54317,1.54301,1.54304,191300004.0
2005-09-09 17:23:00,1.54312,1.5432,1.54298,1.54315,478400009.0
2005-09-09 17:24:00,1.54302,1.54311,1.54262,1.54277,291599999.0
2005-09-09 17:25:00,1.54285,1.54295,1.54268,1.54295,252999999.0
2005-09-09 17:26:00,1.54289,1.54299,1.5428,1.54293,151000001.0
2005-09-09 17:27:00,1.54299,1.54304,1.54284,1.54284,218799999.0
2005-09-09 17:28:00,1.54281,1.54292,1.54271,1.54286,342000004.0
2005-09-09 17:29:00,1.5428,1.54288,1.54267,1.54288,314000000.0
2005-09-09 17:30:00,1.54282,1.54292,1.54267,1.54292,143000000.0
2005-09-09 17:31:00,1.5428,1.54285,1.54265,1.54271,389199993.0
2005-09-09 17:32:00,1.54278,1.54318,1.54267,1.54306,142199997.0
2005-09-09 17:33:00,1.54315,1.54322,1.54295,1.54303,141400000.0
2005-09-09 17:34:00,1.54299,1.54313,1.54288,1.54295,187000003.0
2005-09-09 17:35:00,1.54293,1.543,1.54285,1.54295,273100003.0
2005-09-09 17:36:00,1.54265,1.54296,1.54265,1.54287,282300001.0
2005-09-09 17:37:00,1.54276,1.54302,1.54276,1.5429,268600001.0
2005-09-09 17:38:00,1.54265,1.54294,1.54246,1.5427,366999998.0
2005-09-09 17:39:00,1.54292,1.54308,1.54285,1.54295,282600004.0
2005-09-09 17:40:00,1.54279,1.54308,1.54279,1.54305,225600002.0
2005-09-09 17:41:00,1.54293,1.54302,1.54276,1.54286,339999997.0
2005-09-09 17:42:00,1.54284,1.54293,1.5427,1.54272,213699995.0
2005-09-09 17:43:00,1.54272,1.54289,1.54258,1.54269,168500001.0
2005-09-09 17:44:00,1.54261,1.54299,1.54261,1.54295,251000002.0
2005-09-09 17:45:00,1.54287,1.54294,1.54273,1.54277,307900004.0
2005-09-09 17:46:00,1.54283,1.54292,1.54279,1.54279,266800001.0
2005-09-09 17:47:00,1.54266,1.54284,1.54259,1.54274,342600004.0
2005-09-09 17:48:00,1.5428,1.54285,1.54264,1.54266,363300000.0
2005-09-09 17:49:00,1.54279,1.54291,1.54267,1.54276,528499997.0
2005-09-09 17:50:00,1.54279,1.54295,1.54273,1.54295,146199999.0
2005-09-09 17:51:00,1.54263,1.5427,1.54222,1.54222,321300003.0
2005-09-09 17:52:00,1.54304,1.54305,1.54278,1.54292,331899998.0
2005-09-09 17:53:00,1.54298,1.543,1.54278,1.5428,224100000.0
2005-09-09 17:54:00,1.54289,1.54305,1.54282,1.54298,328300001.0
2005-09-09 17:55:00,1.5429,1.54295,1.5429,1.54295,13600000.0
2005-09-09 17:56:00,1.54279,1.54295,1.54273,1.54285,92300000.0
2005-09-09 17:57:00,1.54287,1.54287,1.54275,1.54275,72900000.0
2005-09-09 17:58:00,1.54256,1.54285,1.54256,1.54282,268600001.0
2005-09-09 17:59:00,1.54262,1.54286,1.54262,1.54286,54300000.0
2005-09-09 18:00:00,1.54282,1.54293,1.54276,1.54279,231899997.0
2005-09-09 18:01:00,1.5429,1.5429,1.5429,1.5429,1704900003.0
2005-09-09 18:04:00,1.5431,1.5431,1.5429,1.5429,1704900003.0
2005-09-09 18:06:00,1.5429,1.5429,1.5429,1.5429,1704900003.0
2005-09-09 18:07:00,1.5429,1.5429,1.5429,1.5429,1704900003.0
2005-09-09 18:08:00,1.5429,1.5429,1.5429,1.5429,1704900003.0
2005-09-09 18:09:00,1.54275,1.54287,1.54255,1.5428,1704900003.0
2005-09-09 18:10:00,1.54269,1.54289,1.54219,1.54228,2107600006.0
2005-09-09 18:11:00,1.5428,1.54285,1.54257,1.5427,1487100001.0
2005-09-09 18:12:00,1.54285,1.54285,1.54265,1.5427,1760500008.0
2005-09-09 18:13:00,1.54275,1.54285,1.54258,1.54275,1621800000.0
2005-09-09 18:14:00,1.5429,1.5429,1.5429,1.5429,899999999.0
2005-09-09 18:15:00,1.54266,1.54288,1.54261,1.54284,899999999.0
2005-09-09 18:16:00,1.5429,1.5429,1.5429,1.5429,1876099995.0
2005-09-09 18:17:00,1.54277,1.54285,1.5425,1.5428,1876099995.0
2005-09-09 18:18:00,1.54264,1.54285,1.54258,1.5427,911499997.0
2005-09-09 18:21:00,1.54285,1.54285,1.54264,1.54264,715800000.0
2005-09-09 18:22:00,1.54265,1.5428,1.54264,1.5428,968899996.0
2005-09-09 18:24:00,1.5429,1.5429,1.5429,1.5429,1193000002.0
2005-09-09 18:25:00,1.5429,1.5429,1.5429,1.5429,1193000002.0
2005-09-09 18:26:00,1.5429,1.5429,1.5429,1.5429,1193000002.0
2005-09-09 18:27:00,1.54287,1.54287,1.54258,1.54285,1193000002.0
2005-09-09 18:28:00,1.5429,1.5429,1.5427,1.5429,1752000008.0
2005-09-09 18:29:00,1.54246,1.54264,1.54242,1.54258,1752000008.0
2005-09-09 18:30:00,1.54246,1.54268,1.54246,1.54267,1155799996.0
2005-09-09 18:31:00,1.54267,1.54292,1.54267,1.5428,934599997.0
2005-09-09 18:32:00,1.54273,1.54273,1.5424,1.54245,1283999998.0
2005-09-09 18:33:00,1.54267,1.54274,1.54248,1.54274,2094800001.0
2005-09-09 18:34:00,1.5429,1.5429,1.5427,1.5427,1891200020.0
2005-09-09 18:35:00,1.54277,1.54293,1.54273,1.54286,1891200020.0
2005-09-09 18:36:00,1.54295,1.54295,1.54265,1.54277,1443800005.0
2005-09-09 18:37:00,1.54285,1.54292,1.54263,1.54288,1945300000.0
2005-09-09 18:38:00,1.54274,1.54287,1.54258,1.54275,1392999997.0
2005-09-09 18:39:00,1.54277,1.54294,1.54274,1.54285,1774700000.0
2005-09-09 18:40:00,1.5429,1.5429,1.5429,1.5429,1109499997.0
2005-09-09 18:41:00,1.54275,1.54285,1.5426,1.54269,1109499997.0
2005-09-09 18:42:00,1.54287,1.54296,1.54274,1.5428,1133200000.0
2005-09-09 18:43:00,1.54283,1.54293,1.54255,1.54266,294499997.0
2005-09-09 18:44:00,1.54257,1.54268,1.54236,1.54255,760500000.0
2005-09-09 18:45:00,1.54257,1.54264,1.54236,1.54249,477800002.0
2005-09-09 18:46:00,1.54275,1.54285,1.54263,1.54263,345800000.0
2005-09-09 18:47:00,1.54288,1.5429,1.54271,1.54278,219700003.0
2005-09-09 18:48:00,1.54292,1.54309,1.54276,1.5428,1339199996.0
2005-09-09 18:49:00,1.54297,1.54297,1.5428,1.54289,344200002.0
2005-09-09 18:50:00,1.54293,1.54298,1.54273,1.54274,652700000.0
2005-09-09 18:51:00,1.54293,1.5431,1.54274,1.54274,1132800002.0
2005-09-09 18:52:00,1.5429,1.54303,1.54278,1.54284,1519399999.0
2005-09-09 18:53:00,1.54302,1.54307,1.54276,1.54297,1257500008.0
2005-09-09 18:54:00,1.54299,1.54304,1.54281,1.54286,855300009.0
2005-09-09 18:55:00,1.54299,1.54315,1.54295,1.54306,1384999995.0
2005-09-09 18:56:00,1.54305,1.54312,1.54284,1.54287,946400000.0
2005-09-09 18:57:00,1.54282,1.54293,1.54275,1.54293,873200002.0
2005-09-09 18:58:00,1.54299,1.54304,1.54272,1.54282,930500005.0
2005-09-09 18:59:00,1.54289,1.54293,1.54269,1.54272,1478700001.0
2005-09-09 19:00:00,1.54278,1.54291,1.54266,1.54273,394199999.0
2005-09-09 19:01:00,1.54283,1.54283,1.54257,1.54266,284099999.0
2005-09-09 19:02:00,1.54265,1.54275,1.54253,1.54261,709200003.0
2005-09-09 19:03:00,1.54262,1.54278,1.54262,1.54278,541499999.0
2005-09-09 19:04:00,1.5427,1.5428,1.5427,1.5428,231900003.0
2005-09-09 19:05:00,1.54281,1.54293,1.54267,1.54282,684600004.0
2005-09-09 19:06:00,1.5428,1.54295,1.54268,1.54268,1906400003.0
2005-09-09 19:07:00,1.54265,1.54285,1.54261,1.54275,859100007.0
2005-09-09 19:08:00,1.54232,1.54278,1.54214,1.54242,1716300001.0
2005-09-09 19:09:00,1.5427,1.54287,1.54262,1.54278,1541700000.0
2005-09-09 19:10:00,1.54278,1.54311,1.5427,1.54302,1102200001.0
2005-09-09 19:11:00,1.54305,1.54309,1.54277,1.54298,1285199999.0
2005-09-09 19:12:00,1.54284,1.543,1.54284,1.543,985900004.0
2005-09-09 19:13:00,1.5428,1.54295,1.54278,1.54295,535100000.0
2005-09-09 19:14:00,1.54295,1.54318,1.54288,1.5431,252599999.0
2005-09-09 19:15:00,1.54308,1.54322,1.5429,1.54322,1156599996.0
2005-09-09 19:16:00,1.54316,1.54323,1.54296,1.54308,531100003.0
2005-09-09 19:17:00,1.54305,1.54313,1.54283,1.54295,919700001.0
2005-09-09 19:18:00,1.54305,1.54311,1.54283,1.54293,463399995.0
2005-09-09 19:19:00,1.54259,1.54306,1.54229,1.54229,943900003.0
2005-09-09 19:20:00,1.54315,1.54315,1.54287,1.543,1068300007.0
2005-09-09 19:21:00,1.54306,1.54314,1.54291,1.54291,740500000.0
2005-09-09 19:22:00,1.54294,1.54307,1.54285,1.54293,237599999.0
2005-09-09 19:23:00,1.54292,1.54298,1.54274,1.54274,593300000.0
2005-09-09 19:24:00,1.5429,1.54307,1.54278,1.54291,544399998.0
2005-09-09 19:25:00,1.54283,1.54302,1.54282,1.54295,944700009.0
2005-09-09 19:26:00,1.54305,1.5431,1.54277,1.54289,964000005.0
2005-09-09 19:27:00,1.54292,1.5431,1.54288,1.54298,1368699999.0
2005-09-09 19:28:00,1.54281,1.54293,1.54275,1.54288,478899998.0
2005-09-09 19:29:00,1.54289,1.54315,1.54275,1.54275,901400002.0
2005-09-09 19:30:00,1.5429,1.5434,1.5429,1.5431,1364500000.0
2005-09-09 19:31:00,1.54298,1.54312,1.54279,1.54289,1364500000.0
2005-09-09 19:32:00,1.54276,1.54295,1.54276,1.54287,859399999.0
2005-09-09 19:33:00,1.54283,1.54316,1.54281,1.54292,807400008.0
2005-09-09 19:34:00,1.54293,1.54316,1.54282,1.54298,1739500002.0
2005-09-09 19:35:00,1.543,1.54315,1.54283,1.54302,909799999.0
2005-09-09 19:36:00,1.54309,1.54332,1.54286,1.54293,588499999.0
2005-09-09 19:37:00,1.5431,1.54322,1.54302,1.54314,251000001.0
2005-09-09 19:38:00,1.54314,1.54329,1.54306,1.54314,845999996.0
2005-09-09 19:39:00,1.543,1.54326,1.54295,1.5431,1261700011.0
2005-09-09 19:40:00,1.54247,1.54311,1.54247,1.54302,517799997.0
2005-09-09 19:41:00,1.54305,1.54318,1.54296,1.54303,365500000.0
2005-09-09 19:42:00,1.5432,1.54335,1.543,1.54314,649899999.0
2005-09-09 19:43:00,1.54319,1.54333,1.54318,1.54328,396500002.0
2005-09-09 19:44:00,1.54331,1.54331,1.54304,1.54316,989900004.0
2005-09-09 19:45:00,1.54318,1.54335,1.54314,1.54335,221999998.0
2005-09-09 19:46:00,1.54329,1.54343,1.5431,1.54325,515800000.0
2005-09-09 19:47:00,1.54326,1.54345,1.54315,1.54332,243899999.0
2005-09-09 19:48:00,1.5433,1.54342,1.5432,1.54327,686900002.0
2005-09-09 19:49:00,1.54321,1.54321,1.54275,1.54305,1189400006.0
2005-09-09 19:50:00,1.54317,1.54325,1.54304,1.54318,156600000.0
2005-09-09 19:51:00,1.54314,1.5433,1.54308,1.54317,567400000.0
2005-09-09 19:52:00,1.54317,1.5432,1.54306,1.54313,391599996.0
2005-09-09 19:53:00,1.54318,1.54321,1.54298,1.54299,522800001.0
2005-09-09 19:54:00,1.54302,1.54321,1.54302,1.54311,340399996.0
2005-09-09 19:55:00,1.54313,1.54327,1.54306,1.54317,655800003.0
2005-09-09 19:56:00,1.5432,1.54328,1.54302,1.5431,1262900001.0
2005-09-09 19:57:00,1.54306,1.54318,1.54292,1.54312,1618800007.0
2005-09-09 19:58:00,1.54314,1.54327,1.543,1.543,1819300002.0
2005-09-09 19:59:00,1.54315,1.54325,1.54305,1.5432,1243099996.0
2005-09-09 20:00:00,1.54314,1.54322,1.54296,1.54307,625500004.0
2005-09-09 20:01:00,1.5431,1.54315,1.54292,1.54295,614200002.0
2005-09-09 20:02:00,1.54307,1.54312,1.54291,1.54303,419000000.0
2005-09-09 20:03:00,1.543,1.54315,1.543,1.54315,314900004.0
2005-09-09 20:04:00,1.543,1.54313,1.54294,1.54313,413699999.0
2005-09-09 20:05:00,1.54312,1.54312,1.54296,1.54304,476300004.0
2005-09-09 20:06:00,1.54274,1.5432,1.54257,1.54281,444100003.0
2005-09-09 20:07:00,1.54317,1.54318,1.54307,1.54315,246000000.0
2005-09-09 20:08:00,1.54317,1.54332,1.54312,1.54312,1642200015.0
2005-09-09 20:09:00,1.5431,1.54325,1.54307,1.5432,310600002.0
2005-09-09 20:10:00,1.5431,1.5432,1.54306,1.54318,307900004.0
2005-09-09 20:11:00,1.54306,1.5431,1.54304,1.5431,271900003.0
2005-09-09 20:12:00,1.54315,1.54321,1.54302,1.54308,404500004.0
2005-09-09 20:13:00,1.5431,1.54327,1.5431,1.54327,1689100002.0
2005-09-09 20:14:00,1.54318,1.54332,1.54306,1.54313,717000004.0
2005-09-09 20:15:00,1.54312,1.54332,1.54303,1.54312,1168700002.0
2005-09-09 20:16:00,1.54313,1.54332,1.54304,1.5432,2011200002.0
2005-09-09 20:17:00,1.54325,1.54327,1.54309,1.54322,424900007.0
2005-09-09 20:18:00,1.54323,1.54323,1.54302,1.54305,407400005.0
2005-09-09 20:19:00,1.5433,1.5434,1.5433,1.5434,608399990.0
2005-09-09 20:20:00,1.5433,1.5434,1.5433,1.5434,608399990.0
2005-09-09 20:21:00,1.54317,1.54325,1.54304,1.54316,608399990.0
2005-09-09 20:22:00,1.54302,1.54323,1.54302,1.54316,648999999.0
2005-09-09 20:23:00,1.54309,1.54326,1.54296,1.54309,1268400012.0
2005-09-09 20:24:00,1.54321,1.54335,1.54313,1.54329,585700000.0
2005-09-09 20:25:00,1.54329,1.54333,1.54308,1.54318,827099997.0
2005-09-09 20:26:00,1.54325,1.54325,1.54314,1.54314,427200002.0
2005-09-09 20:27:00,1.54326,1.54333,1.54316,1.54326,434000001.0
2005-09-09 20:29:00,1.54322,1.54327,1.54294,1.54313,1610299995.0
2005-09-09 20:31:00,1.5433,1.5433,1.5433,1.5433,754400000.0
2005-09-09 20:33:00,1.54303,1.54325,1.54293,1.54311,754400000.0
2005-09-09 20:34:00,1.54287,1.54306,1.54278,1.5429,331400001.0
2005-09-09 20:35:00,1.54292,1.54321,1.54281,1.54293,418900005.0
2005-09-09 20:36:00,1.54276,1.54302,1.54267,1.54302,476500000.0
2005-09-09 20:37:00,1.54305,1.54307,1.54279,1.5428,902799994.0
2005-09-09 20:38:00,1.54285,1.5431,1.54283,1.54297,1872100011.0
2005-09-09 20:39:00,1.54278,1.54303,1.54278,1.54299,1040500003.0
2005-09-09 20:40:00,1.5431,1.54315,1.54292,1.54292,1530300001.0
2005-09-09 20:41:00,1.54297,1.5431,1.54283,1.5431,478899999.0
2005-09-09 20:42:00,1.54305,1.5431,1.54281,1.54281,312200003.0
2005-09-09 20:43:00,1.54308,1.5431,1.54281,1.54281,841100004.0
2005-09-09 20:44:00,1.54266,1.54293,1.54243,1.54262,1094600001.0
2005-09-09 20:45:00,1.5426,1.5428,1.54224,1.54269,904500002.0
2005-09-09 20:46:00,1.54301,1.54307,1.54279,1.54305,404399998.0
2005-09-09 20:47:00,1.5429,1.54308,1.54278,1.54308,739699994.0
2005-09-09 20:48:00,1.54305,1.54321,1.54292,1.543,1506100012.0
2005-09-09 20:49:00,1.54303,1.54315,1.54286,1.54307,1001999998.0
2005-09-09 20:50:00,1.54314,1.54314,1.54289,1.54301,1859900013.0
2005-09-09 20:51:00,1.54294,1.54305,1.54287,1.543,475500001.0
2005-09-09 20:52:00,1.54255,1.54286,1.5422,1.54251,1517000003.0
2005-09-09 20:53:00,1.5429,1.54305,1.5429,1.543,1891500007.0
2005-09-09 20:54:00,1.54285,1.54312,1.54285,1.543,829700004.0
2005-09-09 20:55:00,1.54303,1.54308,1.54291,1.54291,435100003.0
2005-09-09 20:58:00,1.5433,1.5433,1.5433,1.5433,1476799995.0
2005-09-09 20:59:00,1.5431,1.5433,1.5431,1.5431,1476799995.0
2005-09-09 21:01:00,1.5429,1.5431,1.5429,1.5429,1476799995.0
2005-09-09 21:02:00,1.5428,1.54295,1.54274,1.5429,1476799995.0
2005-09-09 21:03:00,1.54284,1.54304,1.54281,1.54298,1280600005.0
2005-09-09 21:04:00,1.54285,1.54297,1.54272,1.54285,220499997.0
2005-09-09 21:05:00,1.54278,1.54295,1.54271,1.5429,675299999.0
2005-09-09 21:06:00,1.54266,1.54297,1.54262,1.54278,382600002.0
2005-09-09 21:07:00,1.54256,1.5429,1.54222,1.54273,467200002.0
2005-09-09 21:08:00,1.5429,1.54295,1.54273,1.54288,290599998.0
2005-09-09 21:09:00,1.5429,1.54295,1.54275,1.54275,469400001.0
2005-09-09 21:10:00,1.5427,1.54283,1.54262,1.54283,973999993.0
2005-09-09 21:11:00,1.54285,1.54285,1.5427,1.54285,630600002.0
2005-09-09 21:12:00,1.54275,1.54285,1.54263,1.54277,460900006.0
2005-09-09 21:13:00,1.54264,1.5428,1.54263,1.54277,1033699996.0
2005-09-09 21:14:00,1.54271,1.54283,1.54262,1.54277,630099997.0
2005-09-09 21:15:00,1.54268,1.54275,1.54249,1.54265,820600000.0
2005-09-09 21:16:00,1.5426,1.54276,1.54239,1.54258,644700002.0
2005-09-09 21:17:00,1.54273,1.54282,1.54259,1.54259,1281799995.0
2005-09-09 21:18:00,1.54277,1.54291,1.5425,1.5425,751999996.0
2005-09-09 21:19:00,1.5428,1.54281,1.54258,1.54261,648800002.0
2005-09-09 21:22:00,1.54262,1.54287,1.54256,1.54276,1742600012.0
2005-09-09 21:23:00,1.54224,1.54269,1.54201,1.54201,1314100003.0
2005-09-09 21:24:00,1.5428,1.5428,1.54261,1.54269,785600000.0
2005-09-09 21:25:00,1.54265,1.54283,1.5423,1.54265,1365100002.0
2005-09-09 21:26:00,1.54263,1.54276,1.54262,1.54273,456399998.0
2005-09-09 21:27:00,1.54277,1.54283,1.54264,1.54276,598999998.0
2005-09-09 21:28:00,1.54278,1.54283,1.54257,1.54257,781600004.0
2005-09-09 21:29:00,1.54214,1.54266,1.54214,1.54257,459700007.0
2005-09-09 21:30:00,1.5427,1.54274,1.54257,1.54259,556699998.0
2005-09-09 21:31:00,1.54275,1.54278,1.54253,1.5426,556899997.0
2005-09-09 21:33:00,1.54273,1.54285,1.54267,1.54284,468699996.0
2005-09-09 21:34:00,1.5428,1.54285,1.5427,1.54271,1317100011.0
2005-09-09 21:35:00,1.5427,1.54285,1.54267,1.5428,756900005.0
2005-09-09 21:36:00,1.54267,1.54281,1.54264,1.54268,295200000.0
2005-09-09 21:37:00,1.54279,1.54284,1.54269,1.5427,363700002.0
2005-09-09 21:38:00,1.54275,1.54295,1.54271,1.54295,315299998.0
2005-09-09 21:39:00,1.5429,1.5429,1.5428,1.5428,10400000.0
2005-09-09 21:40:00,1.54281,1.54295,1.54274,1.54287,488400007.0
2005-09-09 21:41:00,1.54263,1.54286,1.54248,1.54286,870000001.0
2005-09-09 21:42:00,1.54291,1.54304,1.54282,1.54284,571699998.0
2005-09-09 21:43:00,1.54288,1.54305,1.5428,1.543,1188099999.0
2005-09-09 21:44:00,1.5431,1.54321,1.54302,1.54302,1480299989.0
2005-09-09 21:45:00,1.54308,1.5432,1.54292,1.54295,692100002.0
2005-09-09 21:46:00,1.54284,1.54307,1.5428,1.54297,1237900006.0
2005-09-09 21:47:00,1.54255,1.54289,1.54255,1.54279,1249700002.0
2005-09-09 21:48:00,1.54297,1.54304,1.54285,1.54293,339600007.0
2005-09-09 21:49:00,1.54267,1.54274,1.54248,1.54267,932899997.0
2005-09-09 21:50:00,1.54282,1.54298,1.54276,1.54298,223000001.0
2005-09-09 21:51:00,1.5424,1.54282,1.54237,1.54266,603099997.0
2005-09-09 21:52:00,1.54305,1.54314,1.54282,1.54282,1617900009.0
2005-09-09 21:53:00,1.54292,1.54311,1.54292,1.5431,283999998.0
2005-09-09 21:54:00,1.54305,1.54312,1.54292,1.54301,181400002.0
2005-09-09 21:55:00,1.54256,1.54286,1.54248,1.54255,581699997.0
2005-09-09 21:56:00,1.54298,1.54305,1.54287,1.5429,521499997.0
2005-09-09 21:57:00,1.54302,1.54314,1.54293,1.54301,468600001.0
2005-09-09 21:58:00,1.54245,1.54299,1.54237,1.54263,737900003.0
2005-09-09 21:59:00,1.54284,1.54305,1.54284,1.543,875200005.0
2005-09-09 22:00:00,1.54301,1.54314,1.54283,1.54301,622900000.0
2005-09-09 22:01:00,1.54315,1.54317,1.5431,1.5431,208500001.0
2005-09-09 22:02:00,1.54308,1.54317,1.5429,1.54305,1201400006.0
2005-09-09 22:03:00,1.54307,1.54314,1.54291,1.54309,337300000.0
2005-09-09 22:04:00,1.54264,1.54311,1.54254,1.54311,600900004.0
2005-09-09 22:05:00,1.54302,1.54307,1.5429,1.54305,352800003.0
2005-09-09 22:06:00,1.54306,1.54322,1.54304,1.54316,580700007.0
2005-09-09 22:07:00,1.54278,1.543,1.54272,1.54293,314600000.0
2005-09-09 22:08:00,1.54306,1.54306,1.54287,1.54288,449399997.0
2005-09-09 22:09:00,1.54243,1.54268,1.54227,1.54241,413800002.0
2005-09-09 22:10:00,1.54309,1.54319,1.54299,1.54299,359500003.0
2005-09-09 22:11:00,1.54315,1.54315,1.543,1.543,188299999.0
2005-09-09 22:12:00,1.54317,1.54325,1.54307,1.5432,577600001.0
2005-09-09 22:13:00,1.54306,1.54315,1.54289,1.54315,240699998.0
2005-09-09 22:14:00,1.54307,1.54319,1.54301,1.54313,134299999.0
2005-09-09 22:15:00,1.54272,1.54305,1.54243,1.54253,734699999.0
2005-09-09 22:16:00,1.54305,1.54305,1.5429,1.5429,352800000.0
2005-09-09 22:17:00,1.54317,1.54332,1.54317,1.54331,247000001.0
2005-09-09 22:18:00,1.54304,1.54325,1.54304,1.54323,222000002.0
2005-09-09 22:19:00,1.54327,1.54333,1.5431,1.54321,228600001.0
2005-09-09 22:20:00,1.54324,1.54324,1.54304,1.54323,289599999.0
2005-09-09 22:21:00,1.5431,1.54325,1.54308,1.5432,200499999.0
2005-09-09 22:22:00,1.54308,1.54327,1.54301,1.5432,865400009.0
2005-09-09 22:23:00,1.54313,1.54321,1.54297,1.54308,268600002.0
2005-09-09 22:24:00,1.5429,1.5431,1.54286,1.54303,302099997.0
2005-09-09 22:25:00,1.5431,1.5431,1.5428,1.5428,583200001.0
2005-09-09 22:26:00,1.54253,1.54293,1.54253,1.54271,565000003.0
2005-09-09 22:27:00,1.54309,1.54322,1.5428,1.5428,316400000.0
2005-09-09 22:28:00,1.54295,1.5432,1.54295,1.54313,654600000.0
2005-09-09 22:29:00,1.54299,1.54317,1.54293,1.54303,790299999.0
2005-09-09 22:30:00,1.54293,1.54297,1.54243,1.54249,859200002.0
2005-09-09 22:31:00,1.54261,1.54275,1.54227,1.54237,257299999.0
2005-09-09 22:32:00,1.54229,1.54305,1.54223,1.54295,345800000.0
2005-09-09 22:33:00,1.54302,1.54305,1.54235,1.54243,344599999.0
2005-09-09 22:34:00,1.54271,1.54278,1.54199,1.54268,410100001.0
2005-09-09 22:35:00,1.5427,1.5429,1.5423,1.54273,275199995.0
2005-09-09 22:36:00,1.54252,1.54269,1.54214,1.54263,585199998.0
2005-09-09 22:37:00,1.5424,1.54261,1.54218,1.54258,434799999.0
2005-09-09 22:38:00,1.54229,1.54274,1.54228,1.54272,313100000.0
2005-09-09 22:39:00,1.54264,1.54269,1.54195,1.54217,915299998.0
2005-09-09 22:40:00,1.54257,1.54273,1.5421,1.54228,595699997.0
2005-09-09 22:41:00,1.54217,1.54246,1.54203,1.5422,619500001.0
2005-09-09 22:42:00,1.54207,1.5426,1.5418,1.54199,788600006.0
2005-09-09 22:43:00,1.54243,1.54246,1.54166,1.54234,1443200001.0
2005-09-09 22:44:00,1.54213,1.54258,1.5419,1.54258,521799996.0
2005-09-09 22:45:00,1.54215,1.54248,1.54215,1.54243,170099998.0
2005-09-09 22:46:00,1.54223,1.54257,1.54206,1.54257,418899999.0
2005-09-09 22:47:00,1.54216,1.54244,1.54207,1.54208,480400006.0
2005-09-09 22:48:00,1.54195,1.54226,1.54176,1.54226,290800001.0
2005-09-09 22:49:00,1.54236,1.54248,1.54205,1.54223,944299998.0
2005-09-09 22:50:00,1.54215,1.54243,1.54196,1.54237,351899998.0
2005-09-09 22:51:00,1.54235,1.54251,1.54202,1.54219,457100001.0
2005-09-09 22:52:00,1.54238,1.54238,1.54174,1.54184,379700001.0
2005-09-09 22:53:00,1.54228,1.54258,1.5421,1.54211,208599998.0
2005-09-09 22:54:00,1.54189,1.54247,1.54179,1.54212,375899998.0
2005-09-09 22:55:00,1.54224,1.54262,1.54221,1.54262,390300001.0
2005-09-09 22:56:00,1.54239,1.54262,1.54218,1.54262,277200004.0
2005-09-09 22:57:00,1.54259,1.54263,1.54202,1.54214,272500001.0
2005-09-09 22:58:00,1.54205,1.54231,1.54192,1.54194,228299997.0
2005-09-09 22:59:00,1.54169,1.54212,1.54135,1.54158,458800005.0
2005-09-11 23:00:00,1.54216,1.54263,1.54208,1.54249,253599998.0
2005-09-11 23:01:00,1.54301,1.54301,1.54258,1.54258,440400002.0
2005-09-11 23:02:00,1.5427,1.54275,1.54262,1.54264,199700002.0
2005-09-11 23:03:00,1.54275,1.54275,1.54252,1.54267,299000002.0
2005-09-11 23:04:00,1.542,1.54232,1.54185,1.54195,321400007.0
2005-09-11 23:05:00,1.54223,1.54264,1.54223,1.54225,167800002.0
2005-09-11 23:06:00,1.54221,1.54251,1.54209,1.54229,428900002.0
2005-09-11 23:07:00,1.54153,1.54236,1.54153,1.54208,360799996.0
2005-09-11 23:08:00,1.54194,1.54224,1.54186,1.54223,318700001.0
2005-09-11 23:09:00,1.54207,1.54254,1.54195,1.54254,360200006.0
2005-09-11 23:10:00,1.54226,1.5423,1.54184,1.54186,399000002.0
2005-09-11 23:11:00,1.54201,1.54241,1.54197,1.54198,327999999.0
2005-09-11 23:12:00,1.54202,1.5422,1.54166,1.54166,239100005.0
2005-09-11 23:13:00,1.54196,1.54262,1.54196,1.54241,204600000.0
2005-09-11 23:14:00,1.54233,1.54247,1.54204,1.5421,410600004.0
2005-09-11 23:15:00,1.54212,1.54247,1.54194,1.54239,415900000.0
2005-09-11 23:16:00,1.54233,1.54253,1.54205,1.54238,232400001.0
2005-09-11 23:17:00,1.54232,1.54251,1.54192,1.54234,354499995.0
2005-09-11 23:18:00,1.54239,1.54239,1.54171,1.54193,162700000.0
2005-09-11 23:19:00,1.54207,1.54229,1.54184,1.542,385400004.0
2005-09-11 23:20:00,1.54234,1.54263,1.5421,1.54228,245400001.0
2005-09-11 23:21:00,1.54247,1.54258,1.54195,1.54235,399900004.0
2005-09-11 23:22:00,1.54233,1.54248,1.54182,1.54221,495999997.0
2005-09-11 23:23:00,1.54216,1.54243,1.54178,1.54243,332199996.0
2005-09-11 23:24:00,1.54221,1.54221,1.54152,1.54161,298100002.0
2005-09-11 23:25:00,1.542,1.54238,1.54195,1.54227,416799994.0
2005-09-11 23:26:00,1.54204,1.54238,1.54191,1.54238,237799999.0
2005-09-11 23:27:00,1.54215,1.54231,1.54186,1.54186,253600000.0
2005-09-11 23:28:00,1.54194,1.54245,1.54182,1.5424,290599995.0
2005-09-11 23:29:00,1.54223,1.54243,1.54191,1.54193,466300004.0
2005-09-11 23:30:00,1.54206,1.54229,1.54196,1.54215,371400000.0
2005-09-11 23:31:00,1.5423,1.5423,1.54171,1.54179,381199999.0
2005-09-11 23:32:00,1.54171,1.54216,1.54147,1.54147,481599998.0
2005-09-11 23:33:00,1.54159,1.54228,1.54159,1.54202,266799998.0
2005-09-11 23:34:00,1.54185,1.54193,1.54108,1.54145,422899999.0
2005-09-11 23:35:00,1.54171,1.54262,1.54171,1.54246,164600002.0
2005-09-11 23:36:00,1.54218,1.54248,1.54209,1.54238,276799999.0
2005-09-11 23:37:00,1.54207,1.54245,1.54201,1.54245,234200000.0
2005-09-11 23:38:00,1.54262,1.54262,1.54153,1.54153,514000000.0
2005-09-11 23:39:00,1.54245,1.5426,1.54236,1.54245,145800004.0
2005-09-11 23:40:00,1.542,1.54221,1.542,1.54215,304900000.0
2005-09-11 23:41:00,1.54224,1.54232,1.542,1.54212,280500006.0
2005-09-11 23:42:00,1.54229,1.54235,1.54208,1.54208,328500000.0
2005-09-11 23:43:00,1.54185,1.54205,1.54173,1.54194,444900005.0
2005-09-11 23:44:00,1.54192,1.54213,1.54192,1.54213,343600004.0
2005-09-11 23:45:00,1.54188,1.54224,1.54154,1.54223,303700000.0
2005-09-11 23:46:00,1.54241,1.54241,1.54169,1.54169,242900001.0
2005-09-11 23:47:00,1.5418,1.5423,1.54177,1.5423,75600000.0
2005-09-11 23:48:00,1.54222,1.54245,1.5415,1.5415,239699998.0
2005-09-11 23:49:00,1.54158,1.54221,1.54158,1.54189,268100000.0
2005-09-11 23:50:00,1.54168,1.54197,1.54153,1.54167,287199998.0
2005-09-11 23:51:00,1.54172,1.54204,1.54153,1.54155,221700000.0
2005-09-11 23:52:00,1.54165,1.54199,1.54161,1.54177,332199999.0
2005-09-11 23:53:00,1.54168,1.54187,1.54133,1.54151,266800002.0
2005-09-11 23:54:00,1.54158,1.54199,1.54141,1.5416,360199995.0
2005-09-11 23:55:00,1.54173,1.54213,1.54161,1.54213,301000002.0
2005-09-11 23:56:00,1.54199,1.54218,1.54192,1.54205,146000000.0
2005-09-11 23:57:00,1.54224,1.54243,1.54219,1.54234,236200001.0
2005-09-11 23:58:00,1.54221,1.5424,1.54221,1.54229,95400001.0
2005-09-11 23:59:00,1.54236,1.54239,1.54228,1.54231,141500001.0
2005-09-12 00:00:00,1.5423,1.54242,1.54223,1.54223,143200001.0
2005-09-12 00:01:00,1.54235,1.54235,1.5422,1.5422,29600000.0
2005-09-12 00:02:00,1.54245,1.54245,1.54232,1.54238,233100002.0
2005-09-12 00:03:00,1.5423,1.54245,1.5423,1.54245,61499999.0
2005-09-12 00:04:00,1.54224,1.5424,1.54224,1.54233,241100004.0
2005-09-12 00:05:00,1.54227,1.54238,1.5422,1.54238,63100000.0
2005-09-12 00:06:00,1.54224,1.54236,1.54211,1.54218,282100001.0
2005-09-12 00:07:00,1.54218,1.54235,1.54212,1.54225,346900004.0
2005-09-12 00:08:00,1.54218,1.5423,1.54216,1.5423,69700001.0
2005-09-12 00:09:00,1.54237,1.54241,1.5422,1.5422,183500001.0
2005-09-12 00:10:00,1.5423,1.54235,1.5423,1.54235,35100000.0
2005-09-12 00:11:00,1.54221,1.54235,1.54221,1.54221,606900007.0
2005-09-12 00:12:00,1.54222,1.54233,1.54215,1.54224,91800000.0
2005-09-12 00:13:00,1.54225,1.54235,1.54211,1.54225,98300000.0
2005-09-12 00:14:00,1.54216,1.5423,1.54213,1.5422,219500005.0
2005-09-12 00:15:00,1.5423,1.5423,1.54215,1.5422,110300001.0
2005-09-12 00:16:00,1.5423,1.5423,1.5422,1.5422,108799999.0
2005-09-12 00:17:00,1.5423,1.54237,1.5421,1.5422,460400005.0
2005-09-12 00:18:00,1.54214,1.54238,1.54212,1.54238,392200001.0
2005-09-12 00:19:00,1.54235,1.54235,1.5423,1.5423,34200000.0
2005-09-12 00:20:00,1.54235,1.54237,1.54206,1.54218,306100001.0
2005-09-12 00:21:00,1.5422,1.54235,1.5421,1.54225,280299998.0
2005-09-12 00:22:00,1.54214,1.5423,1.54213,1.54217,139600000.0
2005-09-12 00:23:00,1.5423,1.5423,1.54214,1.54214,172400002.0
2005-09-12 00:24:00,1.54175,1.54196,1.54149,1.54149,332100002.0
2005-09-12 00:25:00,1.5423,1.54235,1.54212,1.54227,285199998.0
2005-09-12 00:26:00,1.54226,1.54238,1.54222,1.54222,131500000.0
2005-09-12 00:27:00,1.54233,1.54245,1.54227,1.54232,205599998.0
2005-09-12 00:28:00,1.54255,1.54255,1.5424,1.5425,316700001.0
2005-09-12 00:29:00,1.54235,1.5425,1.54235,1.5425,85699999.0
2005-09-12 00:30:00,1.54249,1.54255,1.54231,1.5425,274900001.0
2005-09-12 00:31:00,1.5425,1.54258,1.54243,1.54243,112799999.0
2005-09-12 00:32:00,1.542,1.5423,1.54183,1.54183,181700000.0
2005-09-12 00:33:00,1.5425,1.54255,1.54239,1.54242,278799999.0
2005-09-12 00:34:00,1.54242,1.54257,1.54234,1.5425,350900003.0
2005-09-12 00:35:00,1.5424,1.5425,1.54237,1.54237,28700000.0
2005-09-12 00:36:00,1.54249,1.54253,1.54232,1.54253,181399999.0
2005-09-12 00:37:00,1.5425,1.54255,1.5425,1.5425,71800000.0
2005-09-12 00:38:00,1.54244,1.54252,1.54244,1.54252,80599998.0
2005-09-12 00:39:00,1.54235,1.5425,1.54235,1.5424,142200001.0
2005-09-12 00:40:00,1.54255,1.54255,1.5424,1.5424,157100003.0
2005-09-12 00:41:00,1.54248,1.54255,1.5424,1.5425,102200002.0
2005-09-12 00:42:00,1.5425,1.54255,1.54237,1.54237,371500003.0
2005-09-12 00:43:00,1.54238,1.54255,1.54227,1.54255,322199999.0
2005-09-12 00:44:00,1.54238,1.54257,1.54238,1.5425,67300000.0
2005-09-12 00:45:00,1.54213,1.54231,1.54197,1.54208,397800000.0
2005-09-12 00:46:00,1.54237,1.54255,1.54233,1.5425,370199997.0
2005-09-12 00:47:00,1.54243,1.54255,1.54238,1.54242,103000000.0
2005-09-12 00:48:00,1.5425,1.54257,1.54242,1.54245,486300000.0
2005-09-12 00:49:00,1.5425,1.54255,1.5424,1.54241,147600000.0
2005-09-12 00:50:00,1.54241,1.54255,1.54231,1.54243,285499999.0
2005-09-12 00:51:00,1.54223,1.54255,1.54223,1.54237,190100000.0
2005-09-12 00:52:00,1.54246,1.54255,1.54223,1.54236,259700003.0
2005-09-12 00:53:00,1.54213,1.54238,1.54205,1.5422,303299998.0
2005-09-12 00:54:00,1.54237,1.54255,1.54237,1.5425,253300001.0
2005-09-12 00:55:00,1.54242,1.54257,1.54233,1.54245,386000000.0
2005-09-12 00:56:00,1.54245,1.5425,1.54229,1.54238,202900003.0
2005-09-12 00:57:00,1.54226,1.54257,1.54226,1.54243,521300002.0
2005-09-12 00:58:00,1.54231,1.54243,1.54198,1.54228,262800000.0
2005-09-12 00:59:00,1.54221,1.54252,1.54221,1.54238,106199999.0
2005-09-12 01:00:00,1.54237,1.54255,1.54232,1.54234,360599997.0
2005-09-12 01:01:00,1.54242,1.54255,1.54236,1.5425,365699998.0
2005-09-12 01:02:00,1.5425,1.54255,1.5423,1.5423,289300007.0
2005-09-12 01:03:00,1.54232,1.54255,1.54229,1.54246,56600000.0
2005-09-12 01:04:00,1.54258,1.54258,1.54234,1.54245,454500000.0
2005-09-12 01:05:00,1.5425,1.54255,1.54236,1.54247,329300005.0
2005-09-12 01:06:00,1.54248,1.54261,1.54233,1.54247,281600001.0
2005-09-12 01:07:00,1.5425,1.54258,1.54237,1.54245,252400000.0
2005-09-12 01:08:00,1.54238,1.54252,1.54237,1.54237,356400006.0
2005-09-12 01:09:00,1.54248,1.54255,1.54237,1.54255,226299999.0
2005-09-12 01:10:00,1.5424,1.54255,1.5424,1.54242,256899999.0
2005-09-12 01:11:00,1.54192,1.54222,1.54183,1.54205,427900002.0
2005-09-12 01:12:00,1.54248,1.54255,1.54232,1.54232,360500005.0
2005-09-12 01:13:00,1.54243,1.54252,1.5422,1.5422,403900004.0
2005-09-12 01:14:00,1.54241,1.54263,1.5424,1.54263,339300000.0
2005-09-12 01:15:00,1.54247,1.54263,1.54246,1.54249,137799999.0
2005-09-12 01:16:00,1.54245,1.54245,1.5423,1.54243,99800000.0
2005-09-12 01:17:00,1.54235,1.54252,1.542,1.5423,271200001.0
2005-09-12 01:18:00,1.5425,1.54258,1.54239,1.54241,319500002.0
2005-09-12 01:19:00,1.54252,1.54252,1.54226,1.54235,311999999.0
2005-09-12 01:20:00,1.54255,1.54255,1.54238,1.54241,236399996.0
2005-09-12 01:21:00,1.54245,1.54255,1.54243,1.54247,87500001.0
2005-09-12 01:22:00,1.54254,1.54262,1.54245,1.54262,163800000.0
2005-09-12 01:23:00,1.54257,1.54267,1.54246,1.54265,433500005.0
2005-09-12 01:24:00,1.54255,1.54257,1.54239,1.54251,64200002.0
2005-09-12 01:25:00,1.5425,1.5425,1.5423,1.5423,32000000.0
2005-09-12 01:26:00,1.5426,1.54265,1.5426,1.54265,52400000.0
2005-09-12 01:27:00,1.54254,1.5426,1.54237,1.54244,432199998.0
2005-09-12 01:28:00,1.54253,1.54262,1.54244,1.54255,197299998.0
2005-09-12 01:29:00,1.54247,1.54259,1.54237,1.5424,198000004.0
2005-09-12 01:30:00,1.54248,1.54253,1.54231,1.54241,394699998.0
2005-09-12 01:31:00,1.54255,1.5426,1.54232,1.5424,375400002.0
2005-09-12 01:32:00,1.54247,1.54253,1.5423,1.54247,423299998.0
2005-09-12 01:33:00,1.54245,1.54257,1.54235,1.54252,208800001.0
2005-09-12 01:34:00,1.54238,1.54257,1.54217,1.54247,340300002.0
2005-09-12 01:35:00,1.54245,1.54245,1.5423,1.5423,104800004.0
2005-09-12 01:36:00,1.54245,1.54258,1.54237,1.54241,150300000.0
2005-09-12 01:37:00,1.54237,1.54255,1.54237,1.5425,243399997.0
2005-09-12 01:38:00,1.54258,1.54265,1.54245,1.54259,559900002.0
2005-09-12 01:39:00,1.5425,1.54255,1.5423,1.5423,483100003.0
2005-09-12 01:40:00,1.54254,1.54274,1.54249,1.54262,339000003.0
2005-09-12 01:41:00,1.54257,1.54265,1.54237,1.5426,287799998.0
2005-09-12 01:42:00,1.5426,1.54268,1.54252,1.54254,247799997.0
2005-09-12 01:43:00,1.54255,1.54263,1.54239,1.54239,299300003.0
2005-09-12 01:44:00,1.54246,1.54252,1.54238,1.54238,106099998.0
2005-09-12 01:45:00,1.54245,1.54245,1.5423,1.5423,52800000.0
2005-09-12 01:46:00,1.54227,1.54272,1.54227,1.54263,466000002.0
2005-09-12 01:47:00,1.5427,1.54275,1.5426,1.5426,250699997.0
2005-09-12 01:48:00,1.54258,1.54267,1.54248,1.5425,305600000.0
2005-09-12 01:49:00,1.5425,1.54257,1.54237,1.54241,316399995.0
2005-09-12 01:50:00,1.54254,1.54262,1.5424,1.5425,137200002.0
2005-09-12 01:51:00,1.54254,1.54256,1.54244,1.54256,118200001.0
2005-09-12 01:52:00,1.54241,1.54263,1.54237,1.54248,286000000.0
2005-09-12 01:53:00,1.54261,1.54261,1.54239,1.54255,148600001.0
2005-09-12 01:54:00,1.54243,1.54257,1.5424,1.5425,234400000.0
2005-09-12 01:55:00,1.5425,1.5425,1.54227,1.54239,353400004.0
2005-09-12 01:56:00,1.54247,1.54265,1.5424,1.54255,324500001.0
2005-09-12 01:57:00,1.5425,1.54278,1.5425,1.54275,204500000.0
2005-09-12 01:58:00,1.54259,1.54272,1.54249,1.54264,282399998.0
2005-09-12 01:59:00,1.54252,1.54265,1.54239,1.54246,190599998.0
2005-09-12 02:00:00,1.54257,1.54261,1.54232,1.54234,182799999.0
2005-09-12 02:01:00,1.54241,1.54255,1.54241,1.54255,68099999.0
2005-09-12 02:02:00,1.54233,1.54255,1.54228,1.5423,275600001.0
2005-09-12 02:03:00,1.54248,1.54255,1.54236,1.54247,327999997.0
2005-09-12 02:04:00,1.54255,1.54255,1.54231,1.54247,488499996.0
2005-09-12 02:05:00,1.54239,1.54255,1.54227,1.54242,234099995.0
2005-09-12 02:06:00,1.54251,1.54263,1.54241,1.54256,201300001.0
2005-09-12 02:07:00,1.5425,1.54264,1.54242,1.5426,329700001.0
2005-09-12 02:08:00,1.54254,1.54266,1.54233,1.5425,201799997.0
2005-09-12 02:09:00,1.54259,1.54262,1.54243,1.54248,184900002.0
2005-09-12 02:10:00,1.5425,1.5426,1.5425,1.5426,46700000.0
2005-09-12 02:11:00,1.5426,1.5426,1.5423,1.54236,421300007.0
2005-09-12 02:12:00,1.54258,1.54262,1.54247,1.54253,143799999.0
2005-09-12 02:13:00,1.5426,1.5426,1.5425,1.5425,91200002.0
2005-09-12 02:14:00,1.54258,1.54277,1.54258,1.54269,259800003.0
2005-09-12 02:15:00,1.54264,1.54275,1.54251,1.54251,179000001.0
2005-09-12 02:16:00,1.54267,1.54276,1.54258,1.54264,370200001.0
2005-09-12 02:17:00,1.54257,1.54284,1.54254,1.54265,300299998.0
2005-09-12 02:18:00,1.5425,1.54269,1.54245,1.54245,229199999.0
2005-09-12 02:19:00,1.54268,1.54268,1.54266,1.54266,95000000.0
2005-09-12 02:20:00,1.54253,1.54253,1.54229,1.54236,264700000.0
2005-09-12 02:21:00,1.54244,1.54266,1.54241,1.54253,407200001.0
2005-09-12 02:22:00,1.5425,1.54254,1.54237,1.54239,274900000.0
2005-09-12 02:23:00,1.54253,1.54253,1.54227,1.54232,272300004.0
2005-09-12 02:24:00,1.5424,1.54248,1.54225,1.54236,338200001.0
2005-09-12 02:25:00,1.54242,1.54252,1.54234,1.54242,238200004.0
2005-09-12 02:26:00,1.5423,1.5424,1.5423,1.5424,120299999.0
2005-09-12 02:27:00,1.54238,1.54245,1.54222,1.54235,149300001.0
2005-09-12 02:28:00,1.54219,1.54245,1.54219,1.54235,273000002.0
2005-09-12 02:29:00,1.54235,1.54245,1.54216,1.54237,221600002.0
2005-09-12 02:30:00,1.5423,1.54245,1.54209,1.54235,187700002.0
2005-09-12 02:31:00,1.5424,1.5424,1.5423,1.5423,155900002.0
2005-09-12 02:32:00,1.54231,1.54245,1.54227,1.54238,360500005.0
2005-09-12 02:33:00,1.54234,1.54253,1.54234,1.54239,185899999.0
2005-09-12 02:34:00,1.5424,1.5425,1.5424,1.5425,16100000.0
2005-09-12 02:35:00,1.54256,1.5426,1.54237,1.54244,475999994.0
2005-09-12 02:36:00,1.54253,1.54272,1.54226,1.54226,224400001.0
2005-09-12 02:37:00,1.54235,1.54248,1.54222,1.54234,209200002.0
2005-09-12 02:38:00,1.54252,1.54286,1.54248,1.54277,231600002.0
2005-09-12 02:39:00,1.54269,1.54269,1.54233,1.54233,232299999.0
2005-09-12 02:40:00,1.54255,1.54255,1.54234,1.54236,227699999.0
2005-09-12 02:41:00,1.54233,1.54249,1.54224,1.54228,337099991.0
2005-09-12 02:42:00,1.54253,1.54262,1.54242,1.54244,222299999.0
2005-09-12 02:43:00,1.54252,1.54272,1.54252,1.54257,125499999.0
2005-09-12 02:44:00,1.54248,1.5425,1.54238,1.54244,262799998.0
2005-09-12 02:45:00,1.54236,1.54276,1.54235,1.54242,336000001.0
2005-09-12 02:46:00,1.54234,1.54248,1.54226,1.54242,126900000.0
2005-09-12 02:47:00,1.54234,1.54257,1.54234,1.54256,162400001.0
2005-09-12 02:48:00,1.54255,1.54258,1.54239,1.5424,268400000.0
2005-09-12 02:49:00,1.54254,1.5428,1.54252,1.54262,254000003.0
2005-09-12 02:50:00,1.5425,1.54255,1.54242,1.54248,67200000.0
2005-09-12 02:51:00,1.54248,1.54255,1.54238,1.54252,243299996.0
2005-09-12 02:52:00,1.5425,1.54264,1.54243,1.54252,104900002.0
2005-09-12 02:53:00,1.54258,1.54265,1.54244,1.5426,220600002.0
2005-09-12 02:54:00,1.54253,1.54268,1.54244,1.5426,431800000.0
2005-09-12 02:55:00,1.54254,1.54261,1.5424,1.5424,280799997.0
2005-09-12 02:56:00,1.54239,1.5425,1.5423,1.54245,158400002.0
2005-09-12 02:57:00,1.54225,1.54234,1.54193,1.54215,352000001.0
2005-09-12 02:58:00,1.54249,1.54266,1.54242,1.54242,231799998.0
2005-09-12 02:59:00,1.54239,1.5425,1.54233,1.54242,222400004.0
2005-09-12 03:00:00,1.54244,1.54265,1.54229,1.54229,364200001.0
2005-09-12 03:01:00,1.54226,1.54251,1.54226,1.54241,325100000.0
2005-09-12 03:02:00,1.54229,1.54259,1.54219,1.5424,381800003.0
2005-09-12 03:03:00,1.54255,1.54255,1.54234,1.54234,140499997.0
2005-09-12 03:04:00,1.54238,1.5425,1.54232,1.54245,125900000.0
2005-09-12 03:05:00,1.5424,1.5425,1.5424,1.5425,68899999.0
2005-09-12 03:06:00,1.54261,1.54284,1.54253,1.54253,257899997.0
2005-09-12 03:07:00,1.54244,1.54265,1.54244,1.54255,84400000.0
2005-09-12 03:08:00,1.5425,1.54255,1.54237,1.54241,211199998.0
2005-09-12 03:09:00,1.54239,1.5425,1.54231,1.54245,153599998.0
2005-09-12 03:10:00,1.5425,1.54255,1.54228,1.54247,203900003.0
2005-09-12 03:11:00,1.54248,1.54266,1.54236,1.54266,337900000.0
2005-09-12 03:12:00,1.54258,1.54277,1.54247,1.54277,400200003.0
2005-09-12 03:13:00,1.5427,1.54271,1.54246,1.54263,243400000.0
2005-09-12 03:14:00,1.54252,1.54281,1.54252,1.54281,265199997.0
2005-09-12 03:15:00,1.54278,1.54278,1.54261,1.54263,233700002.0
2005-09-12 03:16:00,1.54255,1.54273,1.54244,1.54256,354600001.0
2005-09-12 03:17:00,1.54283,1.54283,1.54259,1.54259,120199997.0
2005-09-12 03:18:00,1.54272,1.54278,1.54264,1.54266,140600001.0
2005-09-12 03:19:00,1.54274,1.54283,1.54263,1.54275,222800002.0
2005-09-12 03:20:00,1.54285,1.54293,1.54273,1.54273,276600001.0
2005-09-12 03:21:00,1.54277,1.54302,1.54265,1.54291,345500000.0
2005-09-12 03:22:00,1.5428,1.5428,1.54255,1.54259,103500002.0
2005-09-12 03:23:00,1.54255,1.5428,1.54249,1.54262,176600001.0
2005-09-12 03:24:00,1.54287,1.54295,1.54274,1.54288,338999993.0
2005-09-12 03:25:00,1.5428,1.54297,1.54266,1.54268,181399997.0
2005-09-12 03:26:00,1.54279,1.54287,1.54265,1.54279,236300000.0
2005-09-12 03:27:00,1.54251,1.54263,1.54249,1.54257,61699998.0
2005-09-12 03:28:00,1.5425,1.54255,1.54244,1.54252,169200003.0
2005-09-12 03:29:00,1.54234,1.54257,1.54234,1.54257,105400002.0
2005-09-12 03:30:00,1.54248,1.54248,1.54236,1.54236,70200001.0
2005-09-12 03:31:00,1.5425,1.5425,1.5424,1.5424,102700000.0
2005-09-12 03:32:00,1.54231,1.54259,1.54231,1.54255,272700003.0
2005-09-12 03:33:00,1.5426,1.54288,1.54257,1.54268,212399998.0
2005-09-12 03:34:00,1.54265,1.54265,1.54244,1.54265,474700000.0
2005-09-12 03:35:00,1.54267,1.54271,1.54253,1.54257,216000003.0
2005-09-12 03:36:00,1.54265,1.54265,1.54252,1.54252,88600000.0
2005-09-12 03:37:00,1.54248,1.54277,1.54248,1.54262,97500000.0
2005-09-12 03:38:00,1.54263,1.54263,1.54243,1.54251,243900001.0
2005-09-12 03:39:00,1.54224,1.54254,1.54217,1.54224,435499996.0
2005-09-12 03:40:00,1.54196,1.54255,1.54191,1.54255,252599999.0
2005-09-12 03:41:00,1.54254,1.54267,1.54236,1.54253,218099999.0
2005-09-12 03:42:00,1.5421,1.54241,1.54204,1.54241,341199997.0
2005-09-12 03:43:00,1.54249,1.54267,1.54236,1.54248,447500005.0
2005-09-12 03:44:00,1.54245,1.54269,1.54245,1.54256,218500003.0
2005-09-12 03:45:00,1.54262,1.54262,1.54237,1.54241,433300001.0
2005-09-12 03:46:00,1.54239,1.54255,1.54233,1.54255,301600000.0
2005-09-12 03:47:00,1.54248,1.54262,1.54238,1.54255,219200002.0
2005-09-12 03:48:00,1.5423,1.54251,1.5421,1.54251,277399998.0
2005-09-12 03:49:00,1.5427,1.54275,1.54226,1.54239,572600002.0
2005-09-12 03:50:00,1.5426,1.54265,1.54251,1.54259,133400001.0
2005-09-12 03:51:00,1.54258,1.54267,1.54248,1.54265,302300001.0
2005-09-12 03:52:00,1.54243,1.54257,1.54215,1.54222,295699998.0
2005-09-12 03:53:00,1.54247,1.54259,1.54247,1.54259,46400000.0
2005-09-12 03:54:00,1.5426,1.54263,1.54252,1.54256,88700000.0
2005-09-12 03:55:00,1.54255,1.54256,1.54237,1.54241,91199999.0
2005-09-12 03:56:00,1.54203,1.54255,1.542,1.54238,245200001.0
2005-09-12 03:57:00,1.54252,1.54262,1.54243,1.54249,166900003.0
2005-09-12 03:58:00,1.54247,1.54261,1.54232,1.54245,193500003.0
2005-09-12 03:59:00,1.5423,1.5425,1.5423,1.5425,240000003.0
2005-09-12 04:00:00,1.54253,1.54259,1.54247,1.54256,56000000.0
2005-09-12 04:01:00,1.54249,1.54268,1.54244,1.54258,454499995.0
2005-09-12 04:02:00,1.54254,1.5428,1.54254,1.5428,124700000.0
2005-09-12 04:03:00,1.54261,1.54284,1.54251,1.54251,246500000.0
2005-09-12 04:04:00,1.54232,1.54248,1.54213,1.54239,340000004.0
2005-09-12 04:05:00,1.54257,1.54275,1.54255,1.54275,296599997.0
2005-09-12 04:06:00,1.54268,1.54274,1.54254,1.54267,310300000.0
2005-09-12 04:07:00,1.54215,1.54267,1.54215,1.54266,325200005.0
2005-09-12 04:08:00,1.54254,1.54264,1.54234,1.54248,332700004.0
2005-09-12 04:09:00,1.54237,1.54275,1.54237,1.54266,203500000.0
2005-09-12 04:10:00,1.54251,1.54272,1.54251,1.54272,197900000.0
2005-09-12 04:11:00,1.54259,1.54275,1.54254,1.54265,430800003.0
2005-09-12 04:12:00,1.54268,1.54268,1.54242,1.54243,258000000.0
2005-09-12 04:13:00,1.54248,1.54263,1.54242,1.54257,157499998.0
2005-09-12 04:14:00,1.54256,1.54282,1.54247,1.54268,243099998.0
2005-09-12 04:15:00,1.54262,1.54262,1.54254,1.54254,26200000.0
2005-09-12 04:16:00,1.54251,1.5426,1.54224,1.54234,344699998.0
2005-09-12 04:17:00,1.5422,1.54232,1.5422,1.54228,116799997.0
2005-09-12 04:18:00,1.54225,1.54238,1.54217,1.54223,253800000.0
2005-09-12 04:19:00,1.54228,1.54239,1.54213,1.54217,327299998.0
2005-09-12 04:20:00,1.54231,1.54255,1.54227,1.54245,288499999.0
2005-09-12 04:21:00,1.54239,1.54245,1.54224,1.54225,459300007.0
2005-09-12 04:22:00,1.5425,1.5425,1.5422,1.5422,214900000.0
2005-09-12 04:23:00,1.54222,1.54248,1.54222,1.54233,462300002.0
2005-09-12 04:24:00,1.5423,1.54252,1.54228,1.54233,268400003.0
2005-09-12 04:25:00,1.54233,1.54259,1.54225,1.54239,327200002.0
2005-09-12 04:26:00,1.54253,1.54271,1.54243,1.54258,337900003.0
2005-09-12 04:27:00,1.54257,1.54268,1.54244,1.54258,309700004.0
2005-09-12 04:28:00,1.54247,1.54265,1.54247,1.54265,94199998.0
2005-09-12 04:29:00,1.54249,1.54264,1.54241,1.54254,266800007.0
2005-09-12 04:30:00,1.54242,1.54266,1.54242,1.54266,54300000.0
2005-09-12 04:31:00,1.5427,1.54277,1.5425,1.54271,254600001.0
2005-09-12 04:32:00,1.54255,1.54259,1.54243,1.54259,291600000.0
2005-09-12 04:33:00,1.5424,1.54264,1.54199,1.54253,303500000.0
2005-09-12 04:34:00,1.54244,1.54256,1.54244,1.54254,75299999.0
2005-09-12 04:35:00,1.54215,1.54241,1.54195,1.54195,221199996.0
2005-09-12 04:36:00,1.54245,1.54245,1.54224,1.54236,115299998.0
2005-09-12 04:37:00,1.54244,1.54244,1.54216,1.54216,255099997.0
2005-09-12 04:38:00,1.54235,1.54246,1.54227,1.5424,296099998.0
2005-09-12 04:39:00,1.54233,1.54259,1.54232,1.5425,325700006.0
2005-09-12 04:40:00,1.54258,1.54261,1.54231,1.54231,231200000.0
2005-09-12 04:41:00,1.5424,1.54264,1.54234,1.54236,197100003.0
2005-09-12 04:42:00,1.54235,1.54258,1.54235,1.5425,395799999.0
2005-09-12 04:43:00,1.54251,1.54259,1.54239,1.54245,138100001.0
2005-09-12 04:44:00,1.54255,1.54255,1.5425,1.5425,26400000.0
2005-09-12 04:45:00,1.54243,1.54256,1.54229,1.54232,414400003.0
2005-09-12 04:46:00,1.54235,1.54257,1.54235,1.54242,233900000.0
2005-09-12 04:47:00,1.54237,1.54258,1.54233,1.54253,364200001.0
2005-09-12 04:48:00,1.54247,1.54262,1.54245,1.54258,188700002.0
2005-09-12 04:49:00,1.54265,1.54265,1.54232,1.5424,404999999.0
2005-09-12 04:50:00,1.54243,1.54243,1.54213,1.54223,234799999.0
2005-09-12 04:51:00,1.54222,1.54255,1.54219,1.54255,138700001.0
2005-09-12 04:52:00,1.54253,1.54256,1.54235,1.54241,341900003.0
2005-09-12 04:53:00,1.54223,1.54263,1.54223,1.54245,329100002.0
2005-09-12 04:54:00,1.54264,1.54275,1.54243,1.54249,243999999.0
2005-09-12 04:55:00,1.54251,1.54267,1.54237,1.54253,209199999.0
2005-09-12 04:56:00,1.54252,1.54265,1.54245,1.54247,99699999.0
2005-09-12 04:57:00,1.54237,1.54253,1.54229,1.54245,391100004.0
2005-09-12 04:58:00,1.54251,1.54267,1.54248,1.54267,485999998.0
2005-09-12 04:59:00,1.54261,1.54262,1.54234,1.5425,345599996.0
2005-09-12 05:00:00,1.54247,1.54269,1.54247,1.54261,409100008.0
2005-09-12 05:01:00,1.54258,1.54274,1.54251,1.54254,201200002.0
2005-09-12 05:02:00,1.5427,1.54292,1.54258,1.54258,307800002.0
2005-09-12 05:03:00,1.54254,1.54265,1.54234,1.54252,112599999.0
2005-09-12 05:04:00,1.54262,1.54268,1.54239,1.54248,446400005.0
2005-09-12 05:05:00,1.54256,1.54267,1.54249,1.54258,131600001.0
2005-09-12 05:06:00,1.54257,1.54274,1.54256,1.54274,307300003.0
2005-09-12 05:07:00,1.54275,1.54275,1.5426,1.54265,418899996.0
2005-09-12 05:08:00,1.5427,1.54275,1.54253,1.5426,322100006.0
2005-09-12 05:09:00,1.54256,1.54268,1.54256,1.54268,76899998.0
2005-09-12 05:10:00,1.54254,1.54264,1.54251,1.54264,40800000.0
2005-09-12 05:11:00,1.54269,1.54283,1.54266,1.54275,290599999.0
2005-09-12 05:12:00,1.54255,1.5427,1.54236,1.54269,289900001.0
2005-09-12 05:13:00,1.54242,1.54266,1.5424,1.54253,115999999.0
2005-09-12 05:14:00,1.54272,1.54296,1.54267,1.54282,293100002.0
2005-09-12 05:15:00,1.54293,1.54293,1.5427,1.54277,167200001.0
2005-09-12 05:16:00,1.54256,1.54275,1.54253,1.54272,400599998.0
2005-09-12 05:17:00,1.54281,1.54281,1.54268,1.54272,97400002.0
2005-09-12 05:18:00,1.54226,1.54275,1.54222,1.54261,217299999.0
2005-09-12 05:19:00,1.54266,1.54279,1.54256,1.54262,328000006.0
2005-09-12 05:20:00,1.54271,1.54279,1.54262,1.54269,116500001.0
2005-09-12 05:21:00,1.54278,1.54278,1.54238,1.54238,256400001.0
2005-09-12 05:22:00,1.54263,1.5428,1.54263,1.54278,285999994.0
2005-09-12 05:23:00,1.54266,1.54278,1.54258,1.5426,142300000.0
2005-09-12 05:24:00,1.54261,1.54277,1.54241,1.54262,300700000.0
2005-09-12 05:25:00,1.54269,1.54278,1.54257,1.54266,347000001.0
2005-09-12 05:26:00,1.54251,1.54266,1.54239,1.54261,292000002.0
2005-09-12 05:27:00,1.54233,1.54265,1.5422,1.54246,472299996.0
2005-09-12 05:28:00,1.54261,1.54283,1.54261,1.54283,324899998.0
2005-09-12 05:29:00,1.54268,1.54285,1.54259,1.54276,406499995.0
2005-09-12 05:30:00,1.54215,1.54274,1.54199,1.54251,385400002.0
2005-09-12 05:31:00,1.54264,1.54274,1.54241,1.54241,397999997.0
2005-09-12 05:32:00,1.54267,1.54279,1.54264,1.54277,422400000.0
2005-09-12 05:33:00,1.54232,1.54255,1.5421,1.54245,249200004.0
2005-09-12 05:34:00,1.5423,1.54258,1.54223,1.54243,307300002.0
2005-09-12 05:35:00,1.54204,1.54265,1.54204,1.54232,312100001.0
2005-09-12 05:36:00,1.54242,1.54255,1.54213,1.54218,260999999.0
2005-09-12 05:37:00,1.54228,1.54265,1.54206,1.54228,455499997.0
2005-09-12 05:38:00,1.5423,1.54269,1.54215,1.54246,426400004.0
2005-09-12 05:39:00,1.54236,1.54267,1.54224,1.54226,187599999.0
2005-09-12 05:40:00,1.54227,1.54247,1.54203,1.54241,440099998.0
2005-09-12 05:41:00,1.54225,1.5427,1.54206,1.5427,187099998.0
2005-09-12 05:42:00,1.54233,1.54258,1.54206,1.54207,114300001.0
2005-09-12 05:43:00,1.54206,1.54263,1.54206,1.54227,335199997.0
2005-09-12 05:44:00,1.54279,1.54298,1.54268,1.5427,190099999.0
2005-09-12 05:45:00,1.54242,1.54287,1.54238,1.5427,392600002.0
2005-09-12 05:46:00,1.54273,1.54282,1.54262,1.54271,205200003.0
2005-09-12 05:47:00,1.54282,1.54282,1.54254,1.54267,308199998.0
2005-09-12 05:48:00,1.54278,1.54298,1.54278,1.54294,421000007.0
2005-09-12 05:49:00,1.54286,1.54309,1.54268,1.54283,398600005.0
2005-09-12 05:50:00,1.54299,1.54302,1.54282,1.54289,332300003.0
2005-09-12 05:51:00,1.543,1.54301,1.54276,1.54285,505200001.0
2005-09-12 05:52:00,1.54287,1.54304,1.5427,1.5429,283100003.0
2005-09-12 05:53:00,1.54288,1.54305,1.54275,1.54289,675700008.0
2005-09-12 05:54:00,1.54285,1.54306,1.54281,1.54295,254399998.0
2005-09-12 05:55:00,1.54264,1.54285,1.54264,1.54264,247300001.0
2005-09-12 05:56:00,1.54266,1.54276,1.54266,1.54276,58400000.0
2005-09-12 05:57:00,1.54272,1.543,1.54264,1.5429,338600001.0
2005-09-12 05:58:00,1.54297,1.54297,1.54266,1.54274,404100001.0
2005-09-12 05:59:00,1.54301,1.54301,1.54275,1.54275,267600002.0
2005-09-12 06:00:00,1.54279,1.54306,1.54277,1.54306,226800000.0
2005-09-12 06:01:00,1.5427,1.54308,1.54261,1.54283,329899999.0
2005-09-12 06:02:00,1.54292,1.54305,1.54292,1.54302,162300002.0
2005-09-12 06:03:00,1.543,1.54314,1.54293,1.54307,250699999.0
2005-09-12 06:04:00,1.54302,1.54305,1.54285,1.54285,250800002.0
2005-09-12 06:05:00,1.54278,1.54293,1.54274,1.54282,298100001.0
2005-09-12 06:06:00,1.54278,1.54285,1.54263,1.5428,468900005.0
2005-09-12 06:07:00,1.5428,1.54299,1.54269,1.54287,230400001.0
2005-09-12 06:08:00,1.54297,1.54297,1.54267,1.54271,464299999.0
2005-09-12 06:09:00,1.54302,1.54303,1.54234,1.54243,374600000.0
2005-09-12 06:10:00,1.54241,1.54293,1.54232,1.54287,289499996.0
2005-09-12 06:11:00,1.54302,1.54309,1.54269,1.54278,322100004.0
2005-09-12 06:12:00,1.54263,1.54294,1.54256,1.54273,346900000.0
2005-09-12 06:13:00,1.54275,1.54288,1.54252,1.54268,231499998.0
2005-09-12 06:14:00,1.54282,1.54291,1.54248,1.54273,262600001.0
2005-09-12 06:15:00,1.54297,1.54297,1.54242,1.54287,206099998.0
2005-09-12 06:16:00,1.54297,1.54298,1.54273,1.54285,353600003.0
2005-09-12 06:17:00,1.54284,1.54311,1.54275,1.54306,338900000.0
2005-09-12 06:18:00,1.54294,1.54303,1.54281,1.54292,266499998.0
2005-09-12 06:19:00,1.5428,1.54293,1.54265,1.54291,334800000.0
2005-09-12 06:20:00,1.54294,1.54302,1.54279,1.54298,229300003.0
2005-09-12 06:21:00,1.54281,1.54299,1.54277,1.54297,317100002.0
2005-09-12 06:22:00,1.54294,1.54303,1.54264,1.54277,511000002.0
2005-09-12 06:23:00,1.54237,1.54282,1.54226,1.5426,410000001.0
2005-09-12 06:24:00,1.54242,1.54278,1.54242,1.54266,316999999.0
2005-09-12 06:25:00,1.5427,1.54279,1.54231,1.54231,293500005.0
2005-09-12 06:26:00,1.5429,1.54303,1.54267,1.54286,263500004.0
2005-09-12 06:27:00,1.54304,1.54304,1.54277,1.54283,428299997.0
2005-09-12 06:28:00,1.54288,1.543,1.54274,1.54297,211499997.0
2005-09-12 06:29:00,1.54248,1.54291,1.54248,1.54279,349500001.0
2005-09-12 06:30:00,1.54259,1.5428,1.5424,1.54256,361800000.0
2005-09-12 06:31:00,1.54284,1.54293,1.54264,1.54264,257399999.0
2005-09-12 06:32:00,1.54293,1.54304,1.54286,1.54288,239899997.0
2005-09-12 06:33:00,1.5429,1.54297,1.54283,1.54284,250100000.0
2005-09-12 06:34:00,1.54299,1.54301,1.54281,1.54293,217100001.0
2005-09-12 06:35:00,1.54298,1.54308,1.54286,1.54296,316399998.0
2005-09-12 06:36:00,1.54243,1.54305,1.54243,1.54291,231500001.0
2005-09-12 06:37:00,1.54294,1.5431,1.54278,1.54278,273800005.0
2005-09-12 06:38:00,1.54292,1.54292,1.54278,1.54278,33600000.0
2005-09-12 06:39:00,1.5428,1.5428,1.54231,1.54252,323800001.0
2005-09-12 06:40:00,1.54245,1.54264,1.54212,1.54223,345599999.0
2005-09-12 06:41:00,1.54265,1.54278,1.54249,1.54256,128500000.0
2005-09-12 06:42:00,1.54261,1.54273,1.54253,1.54266,214800000.0
2005-09-12 06:43:00,1.5426,1.5426,1.54235,1.54245,187100000.0
2005-09-12 06:44:00,1.5427,1.5427,1.54257,1.54262,305099999.0
2005-09-12 06:45:00,1.54275,1.54277,1.5421,1.5421,170500001.0
2005-09-12 06:46:00,1.54268,1.54272,1.54249,1.54249,370000000.0
2005-09-12 06:47:00,1.54228,1.54241,1.54209,1.54229,250099999.0
2005-09-12 06:48:00,1.54216,1.54251,1.54198,1.5423,471000003.0
2005-09-12 06:49:00,1.54233,1.54267,1.54223,1.54253,439800002.0
2005-09-12 06:50:00,1.54224,1.54262,1.54208,1.54248,382499998.0
2005-09-12 06:51:00,1.54264,1.54264,1.54225,1.54225,317799996.0
2005-09-12 06:52:00,1.54228,1.54244,1.54213,1.54223,369199995.0
2005-09-12 06:53:00,1.54268,1.54268,1.54252,1.54253,159000002.0
2005-09-12 06:54:00,1.54239,1.54262,1.54239,1.54244,307600002.0
2005-09-12 06:55:00,1.54238,1.54251,1.54229,1.54241,344700000.0
2005-09-12 06:56:00,1.54227,1.54252,1.54227,1.54243,300699997.0
2005-09-12 06:57:00,1.54242,1.54258,1.54233,1.54245,288700000.0
2005-09-12 06:58:00,1.54265,1.54265,1.5426,1.5426,136100000.0
2005-09-12 06:59:00,1.54258,1.54261,1.54246,1.54252,372900000.0
2005-09-12 07:00:00,1.54201,1.54243,1.54201,1.54234,419300005.0
2005-09-12 07:01:00,1.54205,1.54255,1.54198,1.54217,354200002.0
2005-09-12 07:02:00,1.5425,1.54269,1.54232,1.54232,205999996.0
2005-09-12 07:03:00,1.54226,1.54248,1.54226,1.54248,211000003.0
2005-09-12 07:04:00,1.54221,1.54257,1.54221,1.54254,367399994.0
2005-09-12 07:05:00,1.54241,1.54255,1.54227,1.54247,118700000.0
2005-09-12 07:06:00,1.54245,1.54245,1.5423,1.5423,16800000.0
2005-09-12 07:07:00,1.5424,1.5425,1.5424,1.5425,37500002.0
2005-09-12 07:08:00,1.5423,1.54245,1.5423,1.54245,49700001.0
2005-09-12 07:09:00,1.54246,1.54269,1.54236,1.54249,402100002.0
2005-09-12 07:10:00,1.54227,1.5425,1.54227,1.5425,161300004.0
2005-09-12 07:11:00,1.54236,1.54258,1.54236,1.54244,193299999.0
2005-09-12 07:12:00,1.54227,1.54248,1.54226,1.5424,270000003.0
2005-09-12 07:13:00,1.54183,1.54224,1.54177,1.54208,215000001.0
2005-09-12 07:14:00,1.542,1.54235,1.5419,1.54215,351699993.0
2005-09-12 07:15:00,1.54225,1.54225,1.54178,1.54199,354900002.0
2005-09-12 07:16:00,1.54176,1.54233,1.54176,1.54186,452100000.0
2005-09-12 07:17:00,1.54244,1.54257,1.54237,1.54245,153400003.0
2005-09-12 07:18:00,1.54245,1.54259,1.54241,1.54247,271500000.0
2005-09-12 07:19:00,1.54255,1.54255,1.54234,1.5425,252999998.0
2005-09-12 07:20:00,1.54234,1.54252,1.54185,1.54196,298000000.0
2005-09-12 07:21:00,1.54205,1.54259,1.54205,1.54256,485800004.0
2005-09-12 07:22:00,1.54245,1.54256,1.5423,1.54251,286300003.0
2005-09-12 07:23:00,1.54204,1.54223,1.54174,1.54188,280299994.0
2005-09-12 07:24:00,1.54234,1.54253,1.54195,1.54205,208300001.0
2005-09-12 07:25:00,1.5424,1.54248,1.5423,1.54236,363000003.0
2005-09-12 07:26:00,1.54188,1.54243,1.54181,1.54227,331199999.0
2005-09-12 07:27:00,1.5425,1.5425,1.54229,1.54239,354700000.0
2005-09-12 07:28:00,1.54257,1.54257,1.54236,1.54236,166900003.0
2005-09-12 07:29:00,1.5425,1.54255,1.54238,1.54242,227700000.0
2005-09-12 07:30:00,1.54217,1.54228,1.54174,1.54174,326600000.0
2005-09-12 07:31:00,1.54251,1.54259,1.54251,1.54259,55100001.0
2005-09-12 07:32:00,1.54255,1.54255,1.5423,1.5423,163399998.0
2005-09-12 07:33:00,1.54269,1.54269,1.54248,1.5426,244700001.0
2005-09-12 07:34:00,1.54244,1.5427,1.54244,1.54268,328399995.0
2005-09-12 07:35:00,1.5426,1.54271,1.54249,1.54249,271000002.0
2005-09-12 07:36:00,1.54246,1.54258,1.54242,1.54254,251400001.0
2005-09-12 07:37:00,1.54248,1.54253,1.54232,1.54253,184600002.0
2005-09-12 07:38:00,1.54246,1.54246,1.54234,1.54234,39200000.0
2005-09-12 07:39:00,1.54233,1.54241,1.54227,1.54234,33800000.0
2005-09-12 07:40:00,1.54219,1.5424,1.54219,1.54235,222800002.0
2005-09-12 07:41:00,1.5423,1.54234,1.542,1.5422,308500000.0
2005-09-12 07:42:00,1.54217,1.54237,1.54212,1.54237,334700000.0
2005-09-12 07:43:00,1.54229,1.54234,1.54212,1.54222,304599999.0
2005-09-12 07:44:00,1.5421,1.54229,1.5421,1.5422,115900001.0
2005-09-12 07:45:00,1.5418,1.54218,1.54172,1.54195,364100002.0
2005-09-12 07:46:00,1.54223,1.54231,1.54217,1.54224,40200000.0
2005-09-12 07:47:00,1.54215,1.54228,1.54212,1.54227,329800001.0
2005-09-12 07:48:00,1.54229,1.54229,1.54209,1.54211,221799998.0
2005-09-12 07:49:00,1.54218,1.54231,1.5421,1.54228,257600003.0
2005-09-12 07:50:00,1.54181,1.54207,1.54169,1.5418,394599993.0
2005-09-12 07:51:00,1.54234,1.54234,1.54208,1.54208,221500002.0
2005-09-12 07:52:00,1.5418,1.54194,1.54162,1.5419,427400007.0
2005-09-12 07:53:00,1.54213,1.54225,1.54177,1.54184,377699998.0
2005-09-12 07:54:00,1.54235,1.54235,1.54205,1.54219,400300001.0
2005-09-12 07:55:00,1.54177,1.5422,1.54156,1.54171,357700002.0
2005-09-12 07:56:00,1.54203,1.54226,1.54169,1.54226,385999998.0
2005-09-12 07:57:00,1.54207,1.5421,1.54157,1.54183,205500002.0
2005-09-12 07:58:00,1.5421,1.54225,1.5421,1.54213,131599998.0
2005-09-12 07:59:00,1.54226,1.54234,1.54212,1.54222,263899997.0
2005-09-12 08:00:00,1.54206,1.54224,1.54206,1.54224,90200001.0
2005-09-12 08:01:00,1.5423,1.54243,1.54216,1.54236,359900002.0
2005-09-12 08:02:00,1.54243,1.54243,1.54213,1.5422,259900003.0
2005-09-12 08:03:00,1.54193,1.54223,1.54166,1.54169,276400001.0
2005-09-12 08:04:00,1.54235,1.54235,1.54212,1.54216,251500002.0
2005-09-12 08:05:00,1.54231,1.54239,1.54217,1.54219,330700001.0
2005-09-12 08:06:00,1.54194,1.54226,1.54184,1.54214,191999999.0
2005-09-12 08:07:00,1.54211,1.54232,1.54201,1.54232,426200003.0
2005-09-12 08:08:00,1.54226,1.54228,1.54201,1.54228,180799998.0
2005-09-12 08:09:00,1.54213,1.54221,1.54186,1.54191,298999998.0
2005-09-12 08:10:00,1.54153,1.54209,1.54142,1.54206,135100000.0
2005-09-12 08:11:00,1.54193,1.54236,1.54193,1.54229,394599996.0
2005-09-12 08:12:00,1.54225,1.54225,1.5421,1.5421,24800000.0
2005-09-12 08:13:00,1.54219,1.54258,1.54219,1.54252,365800000.0
2005-09-12 08:14:00,1.54237,1.54261,1.54231,1.54245,342600006.0
2005-09-12 08:15:00,1.54245,1.54268,1.54244,1.54249,365399999.0
2005-09-12 08:16:00,1.54207,1.54264,1.54203,1.54242,337500003.0
2005-09-12 08:17:00,1.54257,1.54264,1.54244,1.54257,314799998.0
2005-09-12 08:18:00,1.54217,1.54252,1.54206,1.54223,314599996.0
2005-09-12 08:19:00,1.54268,1.54278,1.54262,1.54277,367300008.0
2005-09-12 08:20:00,1.54264,1.54281,1.54262,1.54265,313900001.0
2005-09-12 08:21:00,1.54271,1.54292,1.54255,1.54285,158699999.0
2005-09-12 08:22:00,1.54259,1.54275,1.54253,1.54267,98000000.0
2005-09-12 08:23:00,1.54254,1.5428,1.54252,1.54269,360599999.0
2005-09-12 08:24:00,1.54275,1.54275,1.54253,1.54269,76800000.0
2005-09-12 08:25:00,1.54259,1.54273,1.54254,1.54263,123900000.0
2005-09-12 08:26:00,1.54202,1.54255,1.5419,1.54235,338000001.0
2005-09-12 08:27:00,1.54243,1.54261,1.54238,1.54243,125699999.0
2005-09-12 08:28:00,1.54203,1.54252,1.54199,1.54241,425800002.0
2005-09-12 08:29:00,1.54255,1.54273,1.54254,1.54256,85400000.0
2005-09-12 08:30:00,1.54247,1.5427,1.54247,1.54267,340300002.0
2005-09-12 08:31:00,1.5426,1.54275,1.54248,1.54261,243899999.0
2005-09-12 08:32:00,1.54275,1.54287,1.54264,1.54264,131700000.0
2005-09-12 08:33:00,1.54273,1.54283,1.5425,1.54269,231700000.0
2005-09-12 08:34:00,1.54264,1.54276,1.54261,1.54268,290300001.0
2005-09-12 08:35:00,1.54269,1.5428,1.54257,1.54257,97500001.0
2005-09-12 08:36:00,1.54265,1.54277,1.5426,1.54277,198899999.0
2005-09-12 08:37:00,1.54281,1.54292,1.54272,1.54285,335600001.0
2005-09-12 08:38:00,1.54284,1.54284,1.54271,1.54273,65400000.0
2005-09-12 08:39:00,1.54282,1.54293,1.54267,1.54293,235399998.0
2005-09-12 08:40:00,1.54263,1.5429,1.54263,1.5429,106800002.0
2005-09-12 08:41:00,1.54295,1.54306,1.54284,1.543,262000000.0
2005-09-12 08:42:00,1.54303,1.54315,1.5429,1.54303,349000003.0
2005-09-12 08:43:00,1.54317,1.54317,1.54296,1.54309,327600003.0
2005-09-12 08:44:00,1.54304,1.54319,1.54304,1.54319,77100000.0
2005-09-12 08:45:00,1.54324,1.54324,1.54282,1.5431,304699999.0
2005-09-12 08:46:00,1.54291,1.54318,1.54291,1.54318,145400004.0
2005-09-12 08:47:00,1.54288,1.54322,1.5427,1.54313,265800002.0
2005-09-12 08:48:00,1.5432,1.54325,1.54295,1.54309,355500000.0
2005-09-12 08:49:00,1.54287,1.54308,1.54284,1.54308,226999997.0
2005-09-12 08:50:00,1.54308,1.54312,1.54289,1.543,289700001.0
2005-09-12 08:51:00,1.54299,1.54303,1.54286,1.54288,75099999.0
2005-09-12 08:52:00,1.54309,1.54324,1.54303,1.54322,248400001.0
2005-09-12 08:53:00,1.54319,1.54333,1.54311,1.54323,281900000.0
2005-09-12 08:54:00,1.54325,1.54329,1.54306,1.54306,257300000.0
2005-09-12 08:55:00,1.54305,1.54319,1.54304,1.5431,259600000.0
2005-09-12 08:56:00,1.5431,1.54324,1.54292,1.54324,303399999.0
2005-09-12 08:57:00,1.54301,1.54322,1.54299,1.54313,283900000.0
2005-09-12 08:58:00,1.54267,1.54335,1.54267,1.54299,392600001.0
2005-09-12 08:59:00,1.54307,1.54319,1.54307,1.54319,96100001.0
2005-09-12 09:00:00,1.54289,1.5431,1.54289,1.54306,206400001.0
2005-09-12 09:01:00,1.5429,1.54311,1.5429,1.54303,250100000.0
2005-09-12 09:02:00,1.5429,1.54308,1.54288,1.54289,450300001.0
2005-09-12 09:03:00,1.54304,1.54309,1.54284,1.54301,337999999.0
2005-09-12 09:04:00,1.54299,1.5432,1.54299,1.54315,278000003.0
2005-09-12 09:05:00,1.54311,1.54323,1.543,1.54323,90600000.0
2005-09-12 09:06:00,1.54322,1.54335,1.54307,1.54321,338700004.0
2005-09-12 09:07:00,1.54332,1.54341,1.5432,1.54322,179699995.0
2005-09-12 09:08:00,1.54328,1.54333,1.54315,1.54325,255699995.0
2005-09-12 09:09:00,1.54316,1.54329,1.54307,1.54328,306099999.0
2005-09-12 09:10:00,1.54315,1.54327,1.54315,1.54323,104600000.0
2005-09-12 09:11:00,1.54304,1.54328,1.54304,1.54328,273500002.0
2005-09-12 09:12:00,1.54276,1.54336,1.5427,1.54325,305499999.0
2005-09-12 09:13:00,1.54335,1.54335,1.54317,1.54323,310600003.0
2005-09-12 09:14:00,1.54334,1.54343,1.54323,1.54323,247500003.0
2005-09-12 09:15:00,1.54274,1.54346,1.54274,1.54332,405799999.0
2005-09-12 09:16:00,1.54334,1.54343,1.54328,1.54336,409900002.0
2005-09-12 09:17:00,1.54321,1.54346,1.54321,1.54341,240700000.0
2005-09-12 09:18:00,1.54344,1.5435,1.54323,1.54341,280400001.0
2005-09-12 09:19:00,1.54349,1.5436,1.54332,1.54341,332600000.0
2005-09-12 09:20:00,1.5436,1.54367,1.54346,1.5436,79000001.0
2005-09-12 09:21:00,1.5433,1.5435,1.5433,1.5435,10400000.0
2005-09-12 09:22:00,1.54364,1.54372,1.54357,1.54365,117600001.0
2005-09-12 09:23:00,1.54361,1.54377,1.54356,1.54373,236599997.0
2005-09-12 09:24:00,1.54369,1.54381,1.54359,1.54367,344700001.0
2005-09-12 09:25:00,1.54368,1.54381,1.54358,1.54371,119899997.0
2005-09-12 09:26:00,1.54372,1.54377,1.54358,1.54358,278700002.0
2005-09-12 09:27:00,1.54359,1.54385,1.54347,1.54385,340000000.0
2005-09-12 09:28:00,1.54382,1.54392,1.54372,1.5439,323900003.0
2005-09-12 09:29:00,1.54387,1.54398,1.5438,1.54398,179599999.0
2005-09-12 09:30:00,1.54394,1.54394,1.54384,1.54384,95299999.0
2005-09-12 09:31:00,1.54368,1.54382,1.54361,1.54367,251199998.0
2005-09-12 09:32:00,1.54374,1.5438,1.54365,1.5438,92900000.0
2005-09-12 09:33:00,1.54393,1.54393,1.54372,1.54378,318700001.0
2005-09-12 09:34:00,1.54395,1.54398,1.54377,1.54392,242200003.0
2005-09-12 09:35:00,1.54395,1.54395,1.5438,1.54388,197700002.0
2005-09-12 09:36:00,1.54389,1.54404,1.54374,1.54377,148199999.0
2005-09-12 09:37:00,1.5438,1.54387,1.54373,1.54382,122900005.0
2005-09-12 09:38:00,1.54387,1.5439,1.54362,1.54373,231400004.0
2005-09-12 09:39:00,1.54391,1.54401,1.54383,1.54397,396299997.0
2005-09-12 09:40:00,1.54378,1.54389,1.54376,1.54379,354899999.0
2005-09-12 09:41:00,1.54386,1.54395,1.54372,1.54395,284800002.0
2005-09-12 09:42:00,1.54414,1.5442,1.54403,1.54403,160500002.0
2005-09-12 09:43:00,1.54414,1.54421,1.54402,1.54407,331400000.0
2005-09-12 09:44:00,1.54385,1.54398,1.54373,1.5439,226600000.0
2005-09-12 09:45:00,1.54404,1.54404,1.54387,1.54387,62300000.0
2005-09-12 09:46:00,1.54387,1.54414,1.54387,1.54407,289299998.0
2005-09-12 09:47:00,1.54411,1.54414,1.54395,1.54395,289199997.0
2005-09-12 09:48:00,1.54399,1.54413,1.54393,1.54398,515200001.0
2005-09-12 09:49:00,1.54395,1.54404,1.54346,1.54371,349599998.0
2005-09-12 09:50:00,1.54427,1.54434,1.54364,1.54387,336499998.0
2005-09-12 09:51:00,1.54398,1.54404,1.54381,1.54394,219200002.0
2005-09-12 09:52:00,1.54376,1.54389,1.54376,1.54378,22400000.0
2005-09-12 09:53:00,1.54383,1.54388,1.54366,1.54377,304900002.0
2005-09-12 09:54:00,1.54372,1.54372,1.54339,1.54339,332899997.0
2005-09-12 09:55:00,1.54352,1.54362,1.54322,1.54353,217099997.0
2005-09-12 09:56:00,1.54306,1.5436,1.54305,1.54358,121399999.0
2005-09-12 09:57:00,1.54354,1.54362,1.54342,1.5435,303000000.0
2005-09-12 09:58:00,1.54319,1.5434,1.54287,1.5434,308200000.0
2005-09-12 09:59:00,1.54348,1.54352,1.54333,1.54333,257300002.0
2005-09-12 10:00:00,1.54308,1.54346,1.54299,1.5431,233400001.0
2005-09-12 10:01:00,1.54343,1.54345,1.54327,1.54337,316199999.0
2005-09-12 10:02:00,1.54333,1.54342,1.54315,1.54326,324900004.0
2005-09-12 10:03:00,1.54316,1.54354,1.54309,1.54352,227299999.0
2005-09-12 10:04:00,1.54312,1.54331,1.54284,1.54305,207699999.0
2005-09-12 10:05:00,1.54332,1.54349,1.54314,1.54334,389499994.0
2005-09-12 10:06:00,1.54285,1.54332,1.54282,1.54317,192700001.0
2005-09-12 10:07:00,1.5433,1.54339,1.54317,1.54339,485900000.0
2005-09-12 10:08:00,1.54322,1.54338,1.54287,1.54329,322699999.0
2005-09-12 10:09:00,1.54333,1.5434,1.54319,1.54327,131099999.0
2005-09-12 10:10:00,1.54307,1.54331,1.54282,1.54331,314500004.0
2005-09-12 10:11:00,1.54306,1.5434,1.54296,1.54316,326000003.0
2005-09-12 10:12:00,1.54325,1.54337,1.5431,1.54325,263900000.0
2005-09-12 10:13:00,1.54319,1.54331,1.54308,1.54318,386000001.0
2005-09-12 10:14:00,1.5432,1.54333,1.54307,1.54333,352300001.0
2005-09-12 10:15:00,1.54338,1.54342,1.5433,1.5433,242599992.0
2005-09-12 10:16:00,1.54343,1.54343,1.5432,1.54327,390500003.0
2005-09-12 10:17:00,1.54315,1.54328,1.54294,1.54294,381999997.0
2005-09-12 10:18:00,1.54319,1.54337,1.54314,1.54327,263100002.0
2005-09-12 10:19:00,1.54342,1.54342,1.54325,1.54335,224800000.0
2005-09-12 10:20:00,1.54334,1.54348,1.54322,1.54331,343400002.0
2005-09-12 10:21:00,1.54332,1.54343,1.54298,1.54306,345299997.0
2005-09-12 10:22:00,1.54326,1.54337,1.5431,1.54313,361600000.0
2005-09-12 10:23:00,1.54327,1.54335,1.54314,1.54327,237300000.0
2005-09-12 10:24:00,1.54324,1.54333,1.54306,1.54327,194500003.0
2005-09-12 10:25:00,1.54307,1.54321,1.54265,1.54265,303599997.0
2005-09-12 10:26:00,1.54302,1.54323,1.54262,1.54283,210899999.0
2005-09-12 10:27:00,1.5431,1.54334,1.54306,1.54333,290500003.0
2005-09-12 10:28:00,1.54333,1.54333,1.54315,1.54321,229399997.0
2005-09-12 10:29:00,1.54327,1.5433,1.54314,1.54316,224500001.0
2005-09-12 10:30:00,1.54306,1.54332,1.54299,1.54327,241900002.0
2005-09-12 10:31:00,1.54317,1.54328,1.54305,1.5432,276700000.0
2005-09-12 10:32:00,1.54312,1.54332,1.54304,1.54317,451199993.0
2005-09-12 10:33:00,1.5431,1.54326,1.54295,1.54311,222200000.0
2005-09-12 10:34:00,1.54312,1.54324,1.54264,1.54299,352199999.0
2005-09-12 10:35:00,1.54312,1.54334,1.54309,1.54309,99700000.0
2005-09-12 10:36:00,1.54319,1.54332,1.54319,1.54326,218500000.0
2005-09-12 10:37:00,1.54322,1.54331,1.54311,1.54322,290600001.0
2005-09-12 10:38:00,1.54324,1.5434,1.54317,1.54319,239800000.0
2005-09-12 10:39:00,1.5433,1.54342,1.54322,1.54335,388300005.0
2005-09-12 10:40:00,1.54318,1.54342,1.54317,1.54342,254100002.0
2005-09-12 10:41:00,1.54336,1.5436,1.54336,1.54352,408999996.0
2005-09-12 10:42:00,1.54345,1.54368,1.54345,1.54367,161099997.0
2005-09-12 10:43:00,1.54372,1.54372,1.54309,1.54341,383799999.0
2005-09-12 10:44:00,1.54347,1.54355,1.54332,1.5435,184900002.0
2005-09-12 10:45:00,1.54343,1.54356,1.54339,1.54345,204600001.0
2005-09-12 10:46:00,1.54345,1.54348,1.54325,1.54341,271700005.0
2005-09-12 10:47:00,1.54333,1.54342,1.54316,1.54316,202499998.0
2005-09-12 10:48:00,1.54252,1.54325,1.5425,1.5432,320600004.0
2005-09-12 10:49:00,1.54318,1.54329,1.54314,1.54327,264700002.0
2005-09-12 10:50:00,1.54317,1.54345,1.54317,1.54339,258000000.0
2005-09-12 10:51:00,1.54334,1.54359,1.54319,1.5435,464700001.0
2005-09-12 10:52:00,1.54346,1.54358,1.5433,1.54348,309900000.0
2005-09-12 10:53:00,1.54341,1.54352,1.54334,1.54352,199700001.0
2005-09-12 10:54:00,1.5434,1.54356,1.54335,1.54343,340500002.0
2005-09-12 10:55:00,1.54335,1.54358,1.54316,1.54319,271300001.0
2005-09-12 10:56:00,1.54342,1.54357,1.54332,1.54341,204600000.0
2005-09-12 10:57:00,1.5434,1.54355,1.54327,1.54349,287899995.0
2005-09-12 10:58:00,1.54351,1.54359,1.54346,1.54359,116700000.0
2005-09-12 10:59:00,1.54353,1.54362,1.54333,1.54333,130099999.0
2005-09-12 11:00:00,1.54344,1.54353,1.54325,1.5434,267100005.0
2005-09-12 11:01:00,1.54347,1.54353,1.54327,1.54344,230100002.0
2005-09-12 11:02:00,1.54345,1.5435,1.54303,1.54338,280799999.0
2005-09-12 11:03:00,1.54336,1.54348,1.543,1.54323,216900002.0
2005-09-12 11:04:00,1.54325,1.54355,1.54318,1.54355,204300003.0
2005-09-12 11:05:00,1.54338,1.5435,1.54317,1.54347,371199999.0
2005-09-12 11:06:00,1.54362,1.54362,1.54355,1.54355,127900000.0
2005-09-12 11:07:00,1.54315,1.54358,1.54305,1.54327,236599999.0
2005-09-12 11:08:00,1.54345,1.54357,1.54345,1.54357,132500002.0
2005-09-12 11:09:00,1.5436,1.54362,1.54336,1.5435,323500006.0
2005-09-12 11:10:00,1.54343,1.54356,1.5434,1.54355,219800004.0
2005-09-12 11:11:00,1.54352,1.54377,1.54352,1.54375,421300002.0
2005-09-12 11:12:00,1.54368,1.54392,1.5436,1.54392,230900001.0
2005-09-12 11:13:00,1.54386,1.54399,1.54379,1.54397,288099997.0
2005-09-12 11:14:00,1.54384,1.54408,1.54384,1.54407,343600004.0
2005-09-12 11:15:00,1.54386,1.5441,1.54377,1.5441,190899997.0
2005-09-12 11:16:00,1.54366,1.54411,1.54356,1.54396,417000003.0
2005-09-12 11:17:00,1.54398,1.54402,1.54381,1.54385,227699999.0
2005-09-12 11:18:00,1.54369,1.54402,1.54348,1.54387,313500000.0
2005-09-12 11:19:00,1.54389,1.544,1.54384,1.54397,227899998.0
2005-09-12 11:20:00,1.54389,1.54404,1.54387,1.54399,463800006.0
2005-09-12 11:21:00,1.54396,1.54403,1.54386,1.54403,212599999.0
2005-09-12 11:22:00,1.54377,1.54392,1.54365,1.54381,242900002.0
2005-09-12 11:23:00,1.54387,1.54398,1.54373,1.54373,229999999.0
2005-09-12 11:24:00,1.54365,1.54385,1.54337,1.54357,398600004.0
2005-09-12 11:25:00,1.54392,1.54399,1.54373,1.54373,182299997.0
2005-09-12 11:26:00,1.54358,1.54362,1.54345,1.54352,253200001.0
2005-09-12 11:27:00,1.54348,1.54354,1.54337,1.54347,288600001.0
2005-09-12 11:28:00,1.54331,1.54344,1.54324,1.54332,230799995.0
2005-09-12 11:29:00,1.54321,1.54342,1.54318,1.54329,336899996.0
2005-09-12 11:30:00,1.54325,1.5434,1.54318,1.54335,245700000.0
2005-09-12 11:31:00,1.54337,1.54342,1.54323,1.54329,345100004.0
2005-09-12 11:32:00,1.54338,1.5434,1.54316,1.54331,283100001.0
2005-09-12 11:33:00,1.5434,1.5434,1.54281,1.54287,363499999.0
2005-09-12 11:34:00,1.54292,1.54331,1.54281,1.54316,480199996.0
2005-09-12 11:35:00,1.54314,1.54339,1.54295,1.54333,368899999.0
2005-09-12 11:36:00,1.54303,1.54342,1.54288,1.54326,275700001.0
2005-09-12 11:37:00,1.54328,1.54354,1.54328,1.54348,224500002.0
2005-09-12 11:38:00,1.54316,1.54345,1.54299,1.54311,445700004.0
2005-09-12 11:39:00,1.54352,1.54362,1.54343,1.54349,290599997.0
2005-09-12 11:40:00,1.54313,1.54363,1.54313,1.54355,227100001.0
2005-09-12 11:41:00,1.5435,1.5436,1.54324,1.54339,518200001.0
2005-09-12 11:42:00,1.54342,1.54365,1.54338,1.54358,204700004.0
2005-09-12 11:43:00,1.54331,1.54351,1.54316,1.54332,375300001.0
2005-09-12 11:44:00,1.54295,1.54333,1.54282,1.54314,348400004.0
2005-09-12 11:45:00,1.54335,1.54344,1.54304,1.54322,379300000.0
2005-09-12 11:46:00,1.54292,1.54344,1.54292,1.54331,293699998.0
2005-09-12 11:47:00,1.54341,1.54351,1.54322,1.54333,263700004.0
2005-09-12 11:48:00,1.54327,1.54347,1.54306,1.54317,405900000.0
2005-09-12 11:49:00,1.54326,1.54351,1.54323,1.54323,447899999.0
2005-09-12 11:50:00,1.54302,1.54351,1.54295,1.54327,264499998.0
2005-09-12 11:51:00,1.54334,1.5435,1.54326,1.54349,361599998.0
2005-09-12 11:52:00,1.5433,1.54353,1.5433,1.54348,303299996.0
2005-09-12 11:53:00,1.54337,1.54354,1.54334,1.54354,294300002.0
2005-09-12 11:54:00,1.54345,1.54355,1.54326,1.54338,391400004.0
2005-09-12 11:55:00,1.54337,1.54366,1.54324,1.54349,369500001.0
2005-09-12 11:56:00,1.54345,1.5438,1.54342,1.5438,219700002.0
2005-09-12 11:57:00,1.54354,1.54373,1.54352,1.54373,348800003.0
2005-09-12 11:58:00,1.54377,1.54378,1.54351,1.54354,350199996.0
2005-09-12 11:59:00,1.54354,1.54377,1.54354,1.54377,342299994.0
2005-09-12 12:00:00,1.54365,1.54374,1.54323,1.54334,326199997.0
2005-09-12 12:01:00,1.54355,1.54377,1.54355,1.54375,427400002.0
2005-09-12 12:02:00,1.54356,1.54377,1.5435,1.54373,420100000.0
2005-09-12 12:03:00,1.54351,1.54383,1.5435,1.54383,295200004.0
2005-09-12 12:04:00,1.54365,1.54378,1.54352,1.54365,453800000.0
2005-09-12 12:05:00,1.54361,1.5437,1.54345,1.54357,142800000.0
2005-09-12 12:06:00,1.54361,1.54378,1.54342,1.54378,202900000.0
2005-09-12 12:07:00,1.54382,1.54383,1.54351,1.54351,304000002.0
2005-09-12 12:08:00,1.54378,1.54385,1.54368,1.54368,501900002.0
2005-09-12 12:09:00,1.54373,1.54373,1.54361,1.54363,92700001.0
2005-09-12 12:10:00,1.54382,1.54382,1.5434,1.5434,251000001.0
2005-09-12 12:11:00,1.54339,1.54357,1.54327,1.54357,350399993.0
2005-09-12 12:12:00,1.54355,1.54368,1.54354,1.54366,270400001.0
2005-09-12 12:13:00,1.54354,1.54375,1.54349,1.5437,255300000.0
2005-09-12 12:14:00,1.54363,1.54372,1.54352,1.54361,181400005.0
2005-09-12 12:15:00,1.54366,1.54374,1.54352,1.54367,279000001.0
2005-09-12 12:16:00,1.54296,1.54367,1.54292,1.54321,386199999.0
2005-09-12 12:17:00,1.54373,1.54382,1.54365,1.54375,302600001.0
2005-09-12 12:18:00,1.54366,1.54376,1.54364,1.54376,235599997.0
2005-09-12 12:19:00,1.54376,1.54379,1.54367,1.54373,103800001.0
2005-09-12 12:20:00,1.54357,1.54366,1.54309,1.54324,301100001.0
2005-09-12 12:21:00,1.54368,1.54382,1.54358,1.54372,26400000.0
2005-09-12 12:22:00,1.54377,1.54381,1.54358,1.54373,305700002.0
2005-09-12 12:23:00,1.54367,1.54379,1.54353,1.5437,195000000.0
2005-09-12 12:24:00,1.54379,1.54381,1.54369,1.54373,179300003.0
2005-09-12 12:25:00,1.54373,1.54384,1.54356,1.54375,685199999.0
2005-09-12 12:26:00,1.5436,1.54375,1.54309,1.54319,306700003.0
2005-09-12 12:27:00,1.54373,1.54387,1.54369,1.54382,352800000.0
2005-09-12 12:28:00,1.54355,1.54388,1.54355,1.54376,395500002.0
2005-09-12 12:29:00,1.54373,1.54383,1.54357,1.54357,243100001.0
2005-09-12 12:30:00,1.54359,1.54378,1.54356,1.54376,195000004.0
2005-09-12 12:31:00,1.54388,1.54388,1.54367,1.54381,222999998.0
2005-09-12 12:32:00,1.54354,1.5438,1.54334,1.54361,406000004.0
2005-09-12 12:33:00,1.54343,1.54383,1.54312,1.54383,441399996.0
2005-09-12 12:34:00,1.54384,1.54392,1.54369,1.54381,277599995.0
2005-09-12 12:35:00,1.54374,1.54388,1.54364,1.54388,280299997.0
2005-09-12 12:36:00,1.54389,1.54389,1.54367,1.54367,102399999.0
2005-09-12 12:37:00,1.54367,1.54379,1.54362,1.5437,228400001.0
2005-09-12 12:38:00,1.54368,1.54379,1.54352,1.54352,336800002.0
2005-09-12 12:39:00,1.54358,1.5436,1.54339,1.54346,258299998.0
2005-09-12 12:40:00,1.54368,1.54386,1.54353,1.54368,436300007.0
2005-09-12 12:41:00,1.54384,1.54402,1.54373,1.54386,167099999.0
2005-09-12 12:42:00,1.54392,1.54417,1.5439,1.54408,135700002.0
2005-09-12 12:43:00,1.54397,1.54409,1.54383,1.54406,390900001.0
2005-09-12 12:44:00,1.54344,1.54428,1.54344,1.54404,212100002.0
2005-09-12 12:45:00,1.5441,1.54415,1.54397,1.544,188200000.0
2005-09-12 12:46:00,1.54364,1.5442,1.54354,1.54414,362800004.0
2005-09-12 12:47:00,1.54383,1.54409,1.54383,1.54409,211199999.0
2005-09-12 12:48:00,1.54397,1.5441,1.54384,1.54402,248300000.0
2005-09-12 12:49:00,1.54393,1.54413,1.54393,1.54403,304700001.0
2005-09-12 12:50:00,1.54396,1.54412,1.54384,1.54397,177299998.0
2005-09-12 12:51:00,1.54408,1.54412,1.54401,1.54401,188500000.0
2005-09-12 12:52:00,1.54385,1.54406,1.54361,1.54393,402700002.0
2005-09-12 12:53:00,1.54408,1.54414,1.54381,1.54404,283800003.0
2005-09-12 12:54:00,1.54402,1.54417,1.544,1.54405,269999997.0
2005-09-12 12:55:00,1.54405,1.54416,1.54393,1.54403,193200005.0
2005-09-12 12:56:00,1.5441,1.54415,1.54392,1.54408,237699998.0
2005-09-12 12:57:00,1.54407,1.54423,1.54395,1.54414,340000001.0
2005-09-12 12:58:00,1.54418,1.5443,1.54407,1.54413,213300003.0
2005-09-12 12:59:00,1.54424,1.54433,1.54408,1.54408,197200001.0
2005-09-12 13:00:00,1.54405,1.54424,1.54404,1.54414,236899998.0
2005-09-12 13:01:00,1.54402,1.54408,1.5435,1.5437,351800001.0
2005-09-12 13:02:00,1.54413,1.54424,1.54403,1.54415,200600001.0
2005-09-12 13:03:00,1.54411,1.54433,1.54405,1.54433,171800001.0
2005-09-12 13:04:00,1.54397,1.54426,1.54375,1.54426,302900003.0
2005-09-12 13:05:00,1.5444,1.5444,1.54383,1.54403,343000003.0
2005-09-12 13:06:00,1.5441,1.54434,1.5441,1.54434,220600000.0
2005-09-12 13:07:00,1.54424,1.54442,1.54419,1.54435,235000003.0
2005-09-12 13:08:00,1.54443,1.54443,1.5442,1.5442,57600001.0
2005-09-12 13:09:00,1.54392,1.54436,1.54385,1.54424,432100005.0
2005-09-12 13:10:00,1.54402,1.54439,1.54398,1.54438,453399995.0
2005-09-12 13:11:00,1.54417,1.54439,1.54404,1.5442,312200002.0
2005-09-12 13:12:00,1.54418,1.54434,1.54388,1.54417,346700000.0
2005-09-12 13:13:00,1.54398,1.54421,1.5437,1.544,347500001.0
2005-09-12 13:14:00,1.54427,1.54428,1.54408,1.54416,214900001.0
2005-09-12 13:15:00,1.5442,1.54427,1.54413,1.54417,135100000.0
2005-09-12 13:16:00,1.54418,1.54431,1.54413,1.54426,291800000.0
2005-09-12 13:17:00,1.54417,1.54429,1.54417,1.54429,102299999.0
2005-09-12 13:18:00,1.54416,1.54431,1.54402,1.54402,509399999.0
2005-09-12 13:19:00,1.54394,1.54417,1.54384,1.54405,327200002.0
2005-09-12 13:20:00,1.54427,1.54434,1.5442,1.5442,116600000.0
2005-09-12 13:21:00,1.54433,1.54443,1.54413,1.54427,310700002.0
2005-09-12 13:22:00,1.5444,1.5444,1.54399,1.54421,432200000.0
2005-09-12 13:23:00,1.54403,1.54426,1.54383,1.54386,239399995.0
2005-09-12 13:24:00,1.54427,1.54427,1.54402,1.54418,379599997.0
2005-09-12 13:25:00,1.54425,1.54432,1.54402,1.54412,473600002.0
2005-09-12 13:26:00,1.54405,1.54422,1.54389,1.54409,240400003.0
2005-09-12 13:27:00,1.5439,1.54419,1.54386,1.54402,289800002.0
2005-09-12 13:28:00,1.544,1.54431,1.544,1.54431,275599997.0
2005-09-12 13:29:00,1.54423,1.54431,1.54408,1.54422,257900004.0
2005-09-12 13:30:00,1.54425,1.54434,1.54376,1.54389,310099999.0
2005-09-12 13:31:00,1.54405,1.54421,1.54389,1.54407,293800002.0
2005-09-12 13:32:00,1.54429,1.54431,1.54413,1.54413,288500006.0
2005-09-12 13:33:00,1.54416,1.54426,1.54405,1.54414,216300001.0
2005-09-12 13:34:00,1.54403,1.54445,1.54386,1.54428,406299995.0
2005-09-12 13:35:00,1.54416,1.54428,1.54407,1.54424,356600000.0
2005-09-12 13:36:00,1.54388,1.54434,1.54377,1.54421,191100001.0
2005-09-12 13:37:00,1.54397,1.5443,1.54384,1.54408,332400003.0
2005-09-12 13:38:00,1.54393,1.54428,1.54384,1.54399,275900000.0
2005-09-12 13:39:00,1.54408,1.54431,1.5438,1.54414,273100005.0
2005-09-12 13:40:00,1.54401,1.54439,1.54383,1.54417,222099999.0
2005-09-12 13:41:00,1.54395,1.54412,1.54376,1.5438,360499999.0
2005-09-12 13:42:00,1.54416,1.54428,1.54412,1.54417,339999997.0
2005-09-12 13:43:00,1.54414,1.54422,1.54401,1.54414,173300000.0
2005-09-12 13:44:00,1.54401,1.54415,1.5439,1.54408,287800002.0
2005-09-12 13:45:00,1.54412,1.54412,1.54396,1.54398,261199999.0
2005-09-12 13:46:00,1.54405,1.54413,1.54392,1.54403,402699990.0
2005-09-12 13:47:00,1.54397,1.5441,1.54385,1.54401,346199999.0
2005-09-12 13:48:00,1.5438,1.54399,1.54358,1.5439,353400005.0
2005-09-12 13:49:00,1.54413,1.54413,1.54397,1.54397,214699996.0
2005-09-12 13:50:00,1.54394,1.54413,1.54392,1.54403,342599999.0
2005-09-12 13:51:00,1.5439,1.54409,1.5439,1.54408,276100000.0
2005-09-12 13:52:00,1.54406,1.54406,1.54394,1.54394,104599999.0
2005-09-12 13:53:00,1.54402,1.54403,1.54365,1.54376,440999999.0
2005-09-12 13:54:00,1.54403,1.54403,1.54377,1.54391,225299999.0
2005-09-12 13:55:00,1.54383,1.54391,1.54368,1.54388,494100001.0
2005-09-12 13:56:00,1.54367,1.5439,1.5434,1.54355,472400000.0
2005-09-12 13:57:00,1.54375,1.544,1.54348,1.54348,259299999.0
2005-09-12 13:58:00,1.54371,1.54384,1.54371,1.54382,132700001.0
2005-09-12 13:59:00,1.5436,1.54391,1.5436,1.54391,109400002.0
2005-09-12 14:00:00,1.54375,1.54409,1.54337,1.5439,382200000.0
2005-09-12 14:01:00,1.54357,1.5439,1.54337,1.54355,310199999.0
2005-09-12 14:02:00,1.54396,1.54404,1.54388,1.54397,376200008.0
2005-09-12 14:03:00,1.5438,1.54409,1.54356,1.54397,556900008.0
2005-09-12 14:04:00,1.54365,1.54392,1.54343,1.54384,470499994.0
2005-09-12 14:05:00,1.54401,1.54402,1.54368,1.54394,99300000.0
2005-09-12 14:06:00,1.54407,1.54413,1.54384,1.54402,345300005.0
2005-09-12 14:07:00,1.54392,1.54416,1.54365,1.5437,364599997.0
2005-09-12 14:08:00,1.54395,1.544,1.54371,1.54377,366200000.0
2005-09-12 14:09:00,1.54402,1.54418,1.544,1.54416,122999998.0
2005-09-12 14:10:00,1.54422,1.54431,1.54414,1.54416,262099998.0
2005-09-12 14:11:00,1.54429,1.54435,1.54412,1.54412,230000001.0
2005-09-12 14:12:00,1.54415,1.54427,1.54403,1.54403,469599999.0
2005-09-12 14:13:00,1.54409,1.54416,1.54387,1.5441,144700000.0
2005-09-12 14:14:00,1.54407,1.54412,1.54389,1.54392,147700000.0
2005-09-12 14:15:00,1.54391,1.54403,1.54389,1.54397,32200000.0
2005-09-12 14:16:00,1.54366,1.54402,1.54356,1.54396,323700002.0
2005-09-12 14:17:00,1.54394,1.54407,1.5438,1.54394,258300001.0
2005-09-12 14:18:00,1.54397,1.54408,1.54388,1.54402,240200002.0
2005-09-12 14:19:00,1.54403,1.5441,1.54394,1.5441,387299995.0
2005-09-12 14:20:00,1.54398,1.54415,1.54382,1.54403,459000000.0
2005-09-12 14:21:00,1.54405,1.54407,1.54385,1.54398,383500001.0
2005-09-12 14:22:00,1.54417,1.54424,1.5437,1.54401,315399994.0
2005-09-12 14:23:00,1.54404,1.54416,1.54395,1.54407,308899996.0
2005-09-12 14:24:00,1.54412,1.54412,1.54387,1.54387,135600002.0
2005-09-12 14:25:00,1.54381,1.54388,1.54379,1.54382,20800000.0
2005-09-12 14:26:00,1.54356,1.54382,1.54353,1.54379,335699996.0
2005-09-12 14:27:00,1.54382,1.54393,1.54352,1.54383,327499999.0
2005-09-12 14:28:00,1.54383,1.54388,1.54366,1.54373,290900000.0
2005-09-12 14:29:00,1.54389,1.54393,1.54369,1.54386,383400005.0
2005-09-12 14:30:00,1.54398,1.54405,1.5438,1.5438,513000003.0
2005-09-12 14:31:00,1.54408,1.54408,1.5438,1.5438,160699999.0
2005-09-12 14:32:00,1.54406,1.54417,1.54389,1.54403,452200008.0
2005-09-12 14:33:00,1.54405,1.54406,1.54392,1.54398,222500001.0
2005-09-12 14:34:00,1.54402,1.54402,1.54377,1.54392,369199999.0
2005-09-12 14:35:00,1.54374,1.54415,1.54359,1.54383,340100003.0
2005-09-12 14:36:00,1.54382,1.54401,1.54377,1.54381,275299999.0
2005-09-12 14:37:00,1.54395,1.54409,1.54392,1.544,263000001.0
2005-09-12 14:38:00,1.54404,1.5441,1.54396,1.54402,279600000.0
2005-09-12 14:39:00,1.54403,1.54403,1.54384,1.54398,317799998.0
2005-09-12 14:40:00,1.54395,1.54403,1.54383,1.54391,100899999.0
2005-09-12 14:41:00,1.54382,1.54391,1.54362,1.54388,305300002.0
2005-09-12 14:42:00,1.54384,1.54384,1.54355,1.54371,580000001.0
2005-09-12 14:43:00,1.54375,1.54386,1.54358,1.54377,510400003.0
2005-09-12 14:44:00,1.54341,1.54386,1.5434,1.54377,259600005.0
2005-09-12 14:45:00,1.54382,1.5439,1.54365,1.5438,338700003.0
2005-09-12 14:46:00,1.54372,1.54387,1.54363,1.54378,388799999.0
2005-09-12 14:47:00,1.54373,1.54373,1.54351,1.54362,233500001.0
2005-09-12 14:48:00,1.54347,1.54353,1.54334,1.54342,190899999.0
2005-09-12 14:49:00,1.54333,1.54346,1.5432,1.54321,307099998.0
2005-09-12 14:50:00,1.54333,1.54363,1.54323,1.54363,349000000.0
2005-09-12 14:51:00,1.54356,1.54385,1.5435,1.54385,317700004.0
2005-09-12 14:52:00,1.54394,1.54394,1.54375,1.54376,167200001.0
2005-09-12 14:53:00,1.54378,1.54381,1.54359,1.54359,307799996.0
2005-09-12 14:54:00,1.5439,1.54395,1.54379,1.54385,151500000.0
2005-09-12 14:55:00,1.54392,1.54396,1.54317,1.54396,354200000.0
2005-09-12 14:56:00,1.54415,1.54415,1.54402,1.54402,48800000.0
2005-09-12 14:57:00,1.54411,1.54413,1.54396,1.54399,282200001.0
2005-09-12 14:58:00,1.54398,1.54413,1.54395,1.54402,211500002.0
2005-09-12 14:59:00,1.54391,1.54409,1.54381,1.54381,280800000.0
2005-09-12 15:00:00,1.54402,1.54416,1.544,1.54416,252400000.0
2005-09-12 15:01:00,1.54417,1.54423,1.54399,1.54399,481300002.0
2005-09-12 15:02:00,1.54422,1.54433,1.54415,1.54422,140700000.0
2005-09-12 15:03:00,1.54378,1.54412,1.54372,1.54396,199800002.0
2005-09-12 15:04:00,1.54425,1.54425,1.54352,1.54357,237900003.0
2005-09-12 15:05:00,1.54371,1.54408,1.54346,1.54383,346700001.0
2005-09-12 15:06:00,1.5441,1.54414,1.54393,1.54399,250700002.0
2005-09-12 15:07:00,1.54396,1.54424,1.54396,1.54418,231700002.0
2005-09-12 15:08:00,1.54417,1.54427,1.54394,1.54415,524000001.0
2005-09-12 15:09:00,1.54407,1.5442,1.54397,1.54399,261299997.0
2005-09-12 15:10:00,1.54407,1.54421,1.54371,1.54386,444500001.0
2005-09-12 15:11:00,1.54373,1.54425,1.54373,1.54405,286799996.0
2005-09-12 15:12:00,1.54416,1.54423,1.54403,1.54411,125300001.0
2005-09-12 15:13:00,1.54413,1.54421,1.54407,1.54414,58300000.0
2005-09-12 15:14:00,1.54412,1.54415,1.544,1.5441,417900002.0
2005-09-12 15:15:00,1.54368,1.54413,1.54356,1.54386,524900005.0
2005-09-12 15:16:00,1.54413,1.54413,1.54398,1.54399,234200003.0
2005-09-12 15:17:00,1.54402,1.54413,1.54397,1.54408,165800000.0
2005-09-12 15:18:00,1.54407,1.54413,1.54382,1.54403,206500001.0
2005-09-12 15:19:00,1.54374,1.54415,1.54366,1.54376,318400005.0
2005-09-12 15:20:00,1.5436,1.54407,1.54346,1.54391,281600002.0
2005-09-12 15:21:00,1.54385,1.5441,1.54385,1.54402,290399997.0
2005-09-12 15:22:00,1.54406,1.54406,1.54387,1.54387,87900000.0
2005-09-12 15:23:00,1.54398,1.54414,1.54383,1.54383,161799999.0
2005-09-12 15:24:00,1.54392,1.54411,1.54391,1.54391,118300001.0
2005-09-12 15:25:00,1.54401,1.54408,1.54387,1.54407,321399999.0
2005-09-12 15:26:00,1.54367,1.54393,1.5435,1.54369,389100000.0
2005-09-12 15:27:00,1.54405,1.54413,1.54399,1.54405,64699999.0
2005-09-12 15:28:00,1.544,1.54403,1.54372,1.54403,429799997.0
2005-09-12 15:29:00,1.54408,1.54424,1.54397,1.54401,341500002.0
2005-09-12 15:30:00,1.544,1.5443,1.54395,1.5443,180600002.0
2005-09-12 15:31:00,1.54409,1.54429,1.54409,1.54429,155900000.0
2005-09-12 15:32:00,1.54432,1.54458,1.54429,1.54455,200300000.0
2005-09-12 15:33:00,1.54451,1.54451,1.54422,1.54437,245299999.0
2005-09-12 15:34:00,1.54417,1.54424,1.54375,1.54379,407500003.0
2005-09-12 15:35:00,1.54431,1.54447,1.54401,1.54412,408199998.0
2005-09-12 15:36:00,1.54424,1.54449,1.54424,1.54441,135700001.0
2005-09-12 15:37:00,1.54437,1.54439,1.54418,1.54418,231699999.0
2005-09-12 15:38:00,1.54437,1.5444,1.54413,1.54413,253299998.0
2005-09-12 15:39:00,1.54427,1.54436,1.54416,1.54428,198299998.0
2005-09-12 15:40:00,1.54423,1.54429,1.54413,1.54422,95100003.0
2005-09-12 15:41:00,1.54387,1.54429,1.54372,1.54403,412800001.0
2005-09-12 15:42:00,1.5438,1.54414,1.5436,1.5436,281799997.0
2005-09-12 15:43:00,1.54407,1.54422,1.54401,1.54417,181500002.0
2005-09-12 15:44:00,1.54408,1.54422,1.54407,1.54409,225300001.0
2005-09-12 15:45:00,1.54413,1.54413,1.54382,1.54382,190700002.0
2005-09-12 15:46:00,1.54392,1.544,1.54375,1.54388,370699999.0
2005-09-12 15:47:00,1.54403,1.54403,1.54384,1.54388,193400002.0
2005-09-12 15:48:00,1.54402,1.54422,1.54393,1.544,343499999.0
2005-09-12 15:49:00,1.54393,1.54441,1.54393,1.54441,327500000.0
2005-09-12 15:50:00,1.54432,1.54433,1.54409,1.54416,388199996.0
2005-09-12 15:51:00,1.54403,1.54415,1.54385,1.54398,316800000.0
2005-09-12 15:52:00,1.54396,1.54414,1.54396,1.54409,332700002.0
2005-09-12 15:53:00,1.54405,1.5442,1.54394,1.54406,223900003.0
2005-09-12 15:54:00,1.54405,1.54419,1.54401,1.54411,307800001.0
2005-09-12 15:55:00,1.54397,1.54404,1.54382,1.54389,283100002.0
2005-09-12 15:56:00,1.544,1.54405,1.54383,1.54398,382000004.0
2005-09-12 15:57:00,1.544,1.54417,1.54389,1.54404,197200004.0
2005-09-12 15:58:00,1.54421,1.54434,1.54411,1.54419,194799996.0
2005-09-12 15:59:00,1.54409,1.54439,1.54409,1.54426,287400002.0
2005-09-12 16:00:00,1.5443,1.54451,1.5443,1.54439,232200002.0
2005-09-12 16:01:00,1.54404,1.54438,1.54404,1.54432,363299997.0
2005-09-12 16:02:00,1.54424,1.54432,1.5441,1.54419,335000009.0
2005-09-12 16:03:00,1.5442,1.54435,1.54402,1.54429,463900000.0
2005-09-12 16:04:00,1.5443,1.5443,1.5442,1.5442,25600000.0
2005-09-12 16:05:00,1.54395,1.54416,1.54371,1.54377,350599998.0
2005-09-12 16:06:00,1.5441,1.54432,1.5441,1.54432,241699997.0
2005-09-12 16:07:00,1.54432,1.54439,1.54415,1.54427,329900001.0
2005-09-12 16:08:00,1.5443,1.54448,1.54429,1.5443,238900002.0
2005-09-12 16:09:00,1.54439,1.5444,1.54422,1.54429,302500004.0
2005-09-12 16:10:00,1.54442,1.54442,1.54411,1.54427,285200001.0
2005-09-12 16:11:00,1.54428,1.5444,1.54413,1.54426,294599997.0
2005-09-12 16:12:00,1.54426,1.54437,1.54425,1.54437,284800000.0
2005-09-12 16:13:00,1.54407,1.54442,1.54407,1.5442,317899996.0
2005-09-12 16:14:00,1.54421,1.54434,1.54392,1.5442,493800007.0
2005-09-12 16:15:00,1.5439,1.54432,1.5439,1.54431,160299998.0
2005-09-12 16:16:00,1.54428,1.54432,1.54406,1.54412,509200001.0
2005-09-12 16:17:00,1.54419,1.54419,1.54398,1.54408,385900002.0
2005-09-12 16:18:00,1.54418,1.54431,1.54406,1.54422,139500003.0
2005-09-12 16:19:00,1.54417,1.5443,1.54408,1.54422,281700005.0
2005-09-12 16:20:00,1.54423,1.54423,1.54406,1.54419,333200000.0
2005-09-12 16:21:00,1.54432,1.54432,1.54413,1.54413,90299998.0
2005-09-12 16:22:00,1.5442,1.54428,1.54411,1.54416,177300002.0
2005-09-12 16:23:00,1.54432,1.54439,1.54418,1.54418,175500003.0
2005-09-12 16:24:00,1.5441,1.54435,1.5441,1.5443,232200004.0
2005-09-12 16:25:00,1.54428,1.54435,1.54419,1.54425,492599998.0
2005-09-12 16:26:00,1.54427,1.54435,1.54392,1.54419,205399994.0
2005-09-12 16:27:00,1.54431,1.54436,1.54415,1.54421,324400005.0
2005-09-12 16:28:00,1.54415,1.54433,1.54415,1.54429,223600000.0
2005-09-12 16:29:00,1.54423,1.54437,1.54414,1.54437,388100004.0
2005-09-12 16:30:00,1.54407,1.54441,1.54407,1.5443,199799998.0
2005-09-12 16:31:00,1.54418,1.54438,1.54408,1.54421,332500001.0
2005-09-12 16:32:00,1.5442,1.54433,1.54415,1.54423,314300001.0
2005-09-12 16:33:00,1.5442,1.54426,1.54408,1.54412,161400002.0
2005-09-12 16:34:00,1.54412,1.54431,1.54405,1.54423,305499999.0
2005-09-12 16:35:00,1.54424,1.54436,1.54424,1.54436,69500000.0
2005-09-12 16:36:00,1.54425,1.54432,1.54414,1.54421,301199999.0
2005-09-12 16:37:00,1.5443,1.54441,1.54414,1.54414,310600001.0
2005-09-12 16:38:00,1.54422,1.54433,1.54407,1.54425,439600002.0
2005-09-12 16:39:00,1.54434,1.54441,1.54427,1.54433,32999999.0
2005-09-12 16:40:00,1.54444,1.54459,1.54444,1.54459,105500000.0
2005-09-12 16:41:00,1.54447,1.54461,1.54443,1.54461,231500002.0
2005-09-12 16:42:00,1.54446,1.54479,1.54446,1.54475,357700000.0
2005-09-12 16:43:00,1.54454,1.5447,1.54436,1.54455,84900000.0
2005-09-12 16:44:00,1.54451,1.54466,1.54437,1.54457,309000000.0
2005-09-12 16:45:00,1.5447,1.54475,1.54456,1.54461,264499996.0
2005-09-12 16:46:00,1.54467,1.54477,1.54446,1.54464,123300000.0
2005-09-12 16:47:00,1.5445,1.5447,1.54449,1.5446,333699998.0
2005-09-12 16:48:00,1.54459,1.54465,1.54442,1.54448,278000001.0
2005-09-12 16:49:00,1.54458,1.54464,1.54449,1.54464,236799999.0
2005-09-12 16:50:00,1.54454,1.54472,1.54454,1.54464,158400001.0
2005-09-12 16:51:00,1.54465,1.54468,1.54432,1.54432,419500005.0
2005-09-12 16:52:00,1.54452,1.54473,1.54452,1.54473,135599999.0
2005-09-12 16:53:00,1.5447,1.5447,1.54455,1.54468,214599999.0
2005-09-12 16:54:00,1.5446,1.54472,1.54442,1.54453,343799998.0
2005-09-12 16:55:00,1.54467,1.54474,1.5445,1.54462,378199997.0
2005-09-12 16:56:00,1.54462,1.54471,1.54454,1.54462,281800000.0
2005-09-12 16:57:00,1.54464,1.54474,1.54455,1.54464,281999999.0
2005-09-12 16:58:00,1.54427,1.54453,1.54421,1.54431,259200002.0
2005-09-12 16:59:00,1.54403,1.54426,1.54403,1.54405,220799999.0
2005-09-12 17:00:00,1.54404,1.54423,1.54391,1.54417,174000000.0
2005-09-12 17:01:00,1.54407,1.54422,1.54391,1.54412,379300002.0
2005-09-12 17:02:00,1.54405,1.54419,1.54404,1.54413,250400002.0
2005-09-12 17:03:00,1.54401,1.5441,1.54374,1.54393,223700002.0
2005-09-12 17:04:00,1.54388,1.54409,1.54374,1.54392,234200001.0
2005-09-12 17:05:00,1.54389,1.54405,1.54382,1.544,427400003.0
2005-09-12 17:06:00,1.54387,1.54389,1.54339,1.54366,434199998.0
2005-09-12 17:07:00,1.54403,1.54407,1.54387,1.5439,342000007.0
2005-09-12 17:08:00,1.544,1.5441,1.54386,1.54399,427400001.0
2005-09-12 17:09:00,1.54388,1.54398,1.54387,1.54388,211700003.0
2005-09-12 17:10:00,1.5438,1.544,1.54378,1.54393,257300002.0
2005-09-12 17:11:00,1.54395,1.54403,1.54378,1.54386,289900004.0
2005-09-12 17:12:00,1.54388,1.54411,1.54382,1.54411,289500001.0
2005-09-12 17:13:00,1.54416,1.54422,1.54393,1.54408,359300002.0
2005-09-12 17:14:00,1.54417,1.54439,1.54409,1.54438,253100000.0
2005-09-12 17:15:00,1.5444,1.54459,1.5442,1.54433,273500002.0
2005-09-12 17:16:00,1.5441,1.54441,1.5441,1.54432,437900003.0
2005-09-12 17:17:00,1.54411,1.54428,1.54398,1.54422,231100001.0
2005-09-12 17:18:00,1.5443,1.5445,1.54424,1.54432,238799998.0
2005-09-12 17:19:00,1.54443,1.5445,1.54435,1.5444,66500000.0
2005-09-12 17:20:00,1.54425,1.54433,1.54414,1.54428,103999998.0
2005-09-12 17:21:00,1.5443,1.54435,1.5443,1.54435,99300000.0
2005-09-12 17:22:00,1.54433,1.54446,1.54418,1.54433,272099997.0
2005-09-12 17:23:00,1.54439,1.54454,1.54435,1.54438,271799997.0
2005-09-12 17:24:00,1.54449,1.54449,1.54416,1.54416,309700000.0
2005-09-12 17:25:00,1.54432,1.54439,1.54418,1.54418,139399999.0
2005-09-12 17:26:00,1.54421,1.54429,1.54415,1.54415,149500001.0
2005-09-12 17:27:00,1.54418,1.54442,1.54418,1.54442,177900000.0
2005-09-12 17:28:00,1.54441,1.54441,1.54418,1.54418,96400003.0
2005-09-12 17:29:00,1.54434,1.54446,1.54429,1.54441,81600001.0
2005-09-12 17:30:00,1.5444,1.54459,1.54429,1.54445,243799997.0
2005-09-12 17:31:00,1.54438,1.54456,1.54427,1.54451,411100004.0
2005-09-12 17:32:00,1.54437,1.54441,1.5442,1.54434,278700001.0
2005-09-12 17:33:00,1.54425,1.54432,1.54412,1.54421,259900001.0
2005-09-12 17:34:00,1.5442,1.54432,1.54405,1.5442,248600000.0
2005-09-12 17:35:00,1.54425,1.54433,1.54411,1.5442,67599998.0
2005-09-12 17:36:00,1.54428,1.5445,1.54413,1.54439,234600002.0
2005-09-12 17:37:00,1.54419,1.54444,1.54419,1.5444,295700002.0
2005-09-12 17:38:00,1.54438,1.54443,1.54421,1.54438,267100003.0
2005-09-12 17:39:00,1.5445,1.54461,1.5444,1.54452,188900000.0
2005-09-12 17:40:00,1.5445,1.54465,1.5443,1.54456,178200000.0
2005-09-12 17:41:00,1.54465,1.54465,1.54446,1.54446,508900003.0
2005-09-12 17:42:00,1.54446,1.54462,1.54438,1.54455,254700005.0
2005-09-12 17:43:00,1.54437,1.54467,1.54437,1.5445,277200000.0
2005-09-12 17:44:00,1.54416,1.54464,1.54416,1.54464,231599998.0
2005-09-12 17:45:00,1.54458,1.54465,1.54447,1.5445,389999998.0
2005-09-12 17:46:00,1.54462,1.54463,1.54447,1.54456,149400002.0
2005-09-12 17:47:00,1.54452,1.54465,1.54452,1.54465,149600001.0
2005-09-12 17:48:00,1.54418,1.54437,1.54409,1.54418,326399998.0
2005-09-12 17:49:00,1.54457,1.54461,1.54441,1.54442,462400005.0
2005-09-12 17:50:00,1.54447,1.54461,1.54437,1.54445,301599999.0
2005-09-12 17:51:00,1.54439,1.54453,1.54436,1.54448,190999998.0
2005-09-12 17:52:00,1.5444,1.54454,1.54428,1.54454,204399997.0
2005-09-12 17:53:00,1.54438,1.54455,1.54429,1.54432,197700000.0
2005-09-12 17:54:00,1.54446,1.54449,1.54428,1.54428,302600001.0
2005-09-12 17:55:00,1.54415,1.54429,1.54384,1.54429,335899996.0
2005-09-12 17:56:00,1.54428,1.54445,1.54422,1.54435,240599992.0
2005-09-12 17:57:00,1.54426,1.54437,1.54422,1.54437,290699999.0
2005-09-12 17:58:00,1.54432,1.54445,1.54417,1.54434,260000008.0
2005-09-12 17:59:00,1.54432,1.5444,1.54417,1.54427,59200000.0
2005-09-12 18:00:00,1.54429,1.54445,1.54429,1.54445,144600000.0
2005-09-12 18:01:00,1.5446,1.5446,1.5446,1.5446,1776200005.0
2005-09-12 18:05:00,1.5444,1.5446,1.5444,1.5446,1776200005.0
2005-09-12 18:08:00,1.5444,1.5444,1.5444,1.5444,1776200005.0
2005-09-12 18:09:00,1.54425,1.54438,1.54412,1.54418,1776200005.0
2005-09-12 18:11:00,1.5443,1.54435,1.54406,1.5442,1692300008.0
2005-09-12 18:12:00,1.54428,1.54435,1.54416,1.5443,1753800003.0
2005-09-12 18:13:00,1.54428,1.54443,1.5442,1.54433,1214100001.0
2005-09-12 18:14:00,1.5446,1.5446,1.5446,1.5446,1001100004.0
2005-09-12 18:15:00,1.54437,1.54453,1.54434,1.54447,1001100004.0
2005-09-12 18:17:00,1.5444,1.54445,1.54415,1.54428,1794699998.0
2005-09-12 18:18:00,1.5443,1.54445,1.5441,1.54426,978900001.0
2005-09-12 18:19:00,1.54445,1.54447,1.54416,1.54428,2087899998.0
2005-09-12 18:20:00,1.54445,1.54448,1.54422,1.54429,2102999988.0
2005-09-12 18:21:00,1.54437,1.54445,1.54424,1.54437,788600002.0
2005-09-12 18:22:00,1.54426,1.5444,1.54426,1.5444,974500011.0
2005-09-12 18:24:00,1.5446,1.5446,1.5446,1.5446,1364400004.0
2005-09-12 18:25:00,1.5446,1.5446,1.5446,1.5446,1364400004.0
2005-09-12 18:27:00,1.54448,1.54464,1.54441,1.5445,1364400004.0
2005-09-12 18:28:00,1.54463,1.54463,1.54439,1.54452,2022100003.0
2005-09-12 18:29:00,1.54438,1.54454,1.54431,1.54441,1732699998.0
2005-09-12 18:30:00,1.54427,1.54456,1.54427,1.54456,985000008.0
2005-09-12 18:31:00,1.5445,1.54465,1.54444,1.54465,1328200002.0
2005-09-12 18:32:00,1.54465,1.54465,1.54436,1.54455,1128100002.0
2005-09-12 18:33:00,1.54459,1.54465,1.54445,1.54465,2076899998.0
2005-09-12 18:34:00,1.5448,1.5448,1.5446,1.5446,1833500013.0
2005-09-12 18:35:00,1.54452,1.54465,1.54449,1.54464,1833500013.0
2005-09-12 18:36:00,1.54455,1.54462,1.54437,1.54458,1448600002.0
2005-09-12 18:38:00,1.54445,1.54458,1.54434,1.54453,1449999997.0
2005-09-12 18:39:00,1.5445,1.54468,1.5445,1.5446,1582300005.0
2005-09-12 18:40:00,1.5446,1.5448,1.5446,1.5446,1144300004.0
2005-09-12 18:41:00,1.54439,1.54465,1.54435,1.54458,1144300004.0
2005-09-12 18:42:00,1.54428,1.54473,1.54389,1.54425,1305200001.0
2005-09-12 18:43:00,1.54462,1.54462,1.54442,1.54451,440300000.0
2005-09-12 18:44:00,1.54463,1.54463,1.54421,1.54433,1030199998.0
2005-09-12 18:45:00,1.54458,1.54466,1.54442,1.54448,655200004.0
2005-09-12 18:46:00,1.54451,1.54465,1.54437,1.54453,381799999.0
2005-09-12 18:47:00,1.54445,1.5446,1.54442,1.5446,61800000.0
2005-09-12 18:48:00,1.5446,1.54465,1.54448,1.54452,1451300003.0
2005-09-12 18:49:00,1.54466,1.54466,1.54444,1.5445,355199999.0
2005-09-12 18:50:00,1.54444,1.54457,1.54436,1.54449,701499996.0
2005-09-12 18:51:00,1.54452,1.54466,1.54441,1.54441,1541899997.0
2005-09-12 18:52:00,1.54449,1.54464,1.54442,1.54457,1373900005.0
2005-09-12 18:53:00,1.54442,1.54458,1.54431,1.54455,1096200004.0
2005-09-12 18:54:00,1.5445,1.54458,1.54437,1.54444,771400004.0
2005-09-12 18:55:00,1.54454,1.54466,1.54438,1.5445,1451300010.0
2005-09-12 18:56:00,1.54402,1.54456,1.5438,1.54418,892200005.0
2005-09-12 18:57:00,1.54454,1.54456,1.54438,1.54448,580499999.0
2005-09-12 18:58:00,1.54451,1.54458,1.54427,1.5445,1206699999.0
2005-09-12 18:59:00,1.54438,1.54458,1.54433,1.54438,1657900007.0
2005-09-12 19:00:00,1.54448,1.54455,1.54438,1.54445,464500004.0
2005-09-12 19:01:00,1.54455,1.54455,1.54433,1.54444,349900001.0
2005-09-12 19:02:00,1.54432,1.54457,1.54432,1.54451,930600003.0
2005-09-12 19:03:00,1.5446,1.5446,1.5445,1.5445,584299999.0
2005-09-12 19:04:00,1.54462,1.54487,1.54454,1.54473,162600002.0
2005-09-12 19:05:00,1.54495,1.54498,1.54469,1.54474,699300006.0
2005-09-12 19:06:00,1.54471,1.54493,1.54469,1.54478,2010600002.0
2005-09-12 19:07:00,1.54479,1.54487,1.54462,1.54462,653800001.0
2005-09-12 19:08:00,1.5447,1.54487,1.54469,1.5448,1806499999.0
2005-09-12 19:09:00,1.54483,1.54496,1.54471,1.54475,1434600006.0
2005-09-12 19:10:00,1.54469,1.54499,1.54426,1.54458,930999999.0
2005-09-12 19:11:00,1.54442,1.54484,1.54412,1.54419,1232099996.0
2005-09-12 19:12:00,1.54472,1.54488,1.54468,1.54483,744600000.0
2005-09-12 19:13:00,1.5448,1.54485,1.54467,1.54478,545600006.0
2005-09-12 19:14:00,1.5447,1.54485,1.5447,1.54485,403900003.0
2005-09-12 19:15:00,1.5448,1.54487,1.54473,1.54485,1230499999.0
2005-09-12 19:16:00,1.54482,1.54482,1.54456,1.54456,575200001.0
2005-09-12 19:17:00,1.54476,1.5449,1.5446,1.54475,683600004.0
2005-09-12 19:18:00,1.54479,1.54492,1.54472,1.54488,727600010.0
2005-09-12 19:19:00,1.54479,1.54506,1.54478,1.54496,934899998.0
2005-09-12 19:20:00,1.54498,1.54503,1.54483,1.54486,1245300008.0
2005-09-12 19:21:00,1.54488,1.54508,1.54488,1.54508,1212199995.0
2005-09-12 19:22:00,1.54512,1.54516,1.54502,1.54508,313100004.0
2005-09-12 19:23:00,1.54506,1.54506,1.54474,1.54474,712299998.0
2005-09-12 19:24:00,1.54487,1.54498,1.54474,1.54487,612999997.0
2005-09-12 19:25:00,1.54486,1.54503,1.54483,1.54496,791500005.0
2005-09-12 19:26:00,1.54505,1.54515,1.54488,1.54503,1004100001.0
2005-09-12 19:27:00,1.54507,1.54514,1.54492,1.54494,1079300001.0
2005-09-12 19:28:00,1.54459,1.54498,1.54452,1.54458,433199998.0
2005-09-12 19:29:00,1.5449,1.54512,1.54477,1.54492,851000001.0
2005-09-12 19:30:00,1.5453,1.5453,1.5453,1.5453,1485600003.0
2005-09-12 19:31:00,1.54504,1.54518,1.5449,1.54507,1485600003.0
2005-09-12 19:32:00,1.54507,1.54515,1.54496,1.54497,928999995.0
2005-09-12 19:33:00,1.54497,1.54521,1.54497,1.54516,748600004.0
2005-09-12 19:34:00,1.54508,1.54525,1.54498,1.54512,1828100006.0
2005-09-12 19:35:00,1.54458,1.54493,1.54444,1.54478,880699996.0
2005-09-12 19:36:00,1.54515,1.54515,1.5448,1.54488,739400003.0
2005-09-12 19:37:00,1.54501,1.54515,1.545,1.54515,270300004.0
2005-09-12 19:38:00,1.54461,1.54491,1.54449,1.54488,623100005.0
2005-09-12 19:39:00,1.54505,1.54513,1.54481,1.54493,1076500000.0
2005-09-12 19:40:00,1.54502,1.54506,1.5449,1.54493,491600004.0
2005-09-12 19:41:00,1.54482,1.54483,1.54445,1.54458,428800000.0
2005-09-12 19:42:00,1.54517,1.54517,1.54498,1.54506,662599999.0
2005-09-12 19:43:00,1.54479,1.54492,1.54457,1.54463,524400000.0
2005-09-12 19:44:00,1.54513,1.54513,1.54489,1.5449,1007700006.0
2005-09-12 19:45:00,1.54494,1.54522,1.54494,1.54522,216899999.0
2005-09-12 19:46:00,1.54512,1.5452,1.54503,1.5452,584699998.0
2005-09-12 19:47:00,1.545,1.54522,1.545,1.5452,171500000.0
2005-09-12 19:48:00,1.54475,1.5452,1.54461,1.54477,528400002.0
2005-09-12 19:49:00,1.54522,1.54529,1.5451,1.54522,982700004.0
2005-09-12 19:50:00,1.54517,1.54525,1.54504,1.54518,164100000.0
2005-09-12 19:51:00,1.54517,1.54532,1.54517,1.54526,572800002.0
2005-09-12 19:52:00,1.54508,1.54519,1.54463,1.54483,243000000.0
2005-09-12 19:53:00,1.54528,1.54532,1.54501,1.54509,430700003.0
2005-09-12 19:54:00,1.54533,1.5454,1.54525,1.54529,376099998.0
2005-09-12 19:55:00,1.54533,1.54542,1.54516,1.54528,456300004.0
2005-09-12 19:56:00,1.54521,1.54539,1.54515,1.54538,1081499995.0
2005-09-12 19:57:00,1.54521,1.54535,1.54508,1.54523,1445600008.0
2005-09-12 19:58:00,1.54507,1.54528,1.54502,1.54518,1584700004.0
2005-09-12 19:59:00,1.54503,1.54525,1.54503,1.5452,1095100005.0
2005-09-12 20:00:00,1.54524,1.54524,1.54503,1.54503,781800002.0
2005-09-12 20:01:00,1.54517,1.54517,1.5449,1.54507,765299997.0
2005-09-12 20:02:00,1.54507,1.54515,1.54493,1.54504,344899999.0
2005-09-12 20:03:00,1.5451,1.54515,1.545,1.54508,166399999.0
2005-09-12 20:04:00,1.545,1.54513,1.54494,1.54513,309399996.0
2005-09-12 20:05:00,1.545,1.5451,1.54494,1.54503,510999997.0
2005-09-12 20:06:00,1.54501,1.54512,1.54501,1.54506,370400003.0
2005-09-12 20:07:00,1.54503,1.54509,1.54491,1.54503,197300002.0
2005-09-12 20:08:00,1.54508,1.54515,1.54499,1.5451,1277000005.0
2005-09-12 20:09:00,1.54501,1.54515,1.545,1.5451,281999999.0
2005-09-12 20:10:00,1.5451,1.5451,1.54496,1.54496,303299999.0
2005-09-12 20:11:00,1.54508,1.5451,1.54494,1.54499,750600001.0
2005-09-12 20:12:00,1.54499,1.54515,1.54498,1.545,267000001.0
2005-09-12 20:13:00,1.54496,1.54517,1.54494,1.5451,1918099998.0
2005-09-12 20:14:00,1.54509,1.54512,1.54483,1.54491,456899998.0
2005-09-12 20:15:00,1.54498,1.54499,1.54472,1.54482,818800000.0
2005-09-12 20:16:00,1.54502,1.54502,1.54483,1.54487,1967600000.0
2005-09-12 20:17:00,1.54505,1.54507,1.5449,1.54502,504799998.0
2005-09-12 20:18:00,1.54498,1.54505,1.5449,1.545,448200002.0
2005-09-12 20:20:00,1.5448,1.545,1.5448,1.545,691899999.0
2005-09-12 20:21:00,1.54485,1.54507,1.54484,1.54499,691899999.0
2005-09-12 20:22:00,1.54482,1.54504,1.54482,1.54504,639100007.0
2005-09-12 20:23:00,1.54465,1.54485,1.54444,1.54458,1289899998.0
2005-09-12 20:24:00,1.54493,1.54503,1.54471,1.54498,558400006.0
2005-09-12 20:25:00,1.545,1.54505,1.5448,1.54493,806999993.0
2005-09-12 20:26:00,1.54496,1.54501,1.54491,1.54493,258399999.0
2005-09-12 20:27:00,1.54497,1.54504,1.54483,1.54496,450499996.0
2005-09-12 20:29:00,1.54497,1.54497,1.54467,1.54467,1835100003.0
2005-09-12 20:31:00,1.5449,1.54497,1.54473,1.54474,2015400003.0
2005-09-12 20:32:00,1.5448,1.5448,1.5448,1.5448,590900002.0
2005-09-12 20:33:00,1.54466,1.5447,1.54439,1.54439,590900002.0
2005-09-12 20:34:00,1.54448,1.54454,1.54432,1.54432,401999999.0
2005-09-12 20:35:00,1.5441,1.54437,1.544,1.54408,452900003.0
2005-09-12 20:36:00,1.54445,1.54456,1.54423,1.54442,645200000.0
2005-09-12 20:37:00,1.5445,1.54461,1.5444,1.5444,873900002.0
2005-09-12 20:38:00,1.54448,1.54467,1.54442,1.54456,1953800018.0
2005-09-12 20:39:00,1.54439,1.54463,1.54438,1.5446,1264500014.0
2005-09-12 20:40:00,1.54463,1.54479,1.54455,1.54457,1458699995.0
2005-09-12 20:41:00,1.54486,1.54486,1.54451,1.54455,431700001.0
2005-09-12 20:42:00,1.54477,1.54501,1.54474,1.54492,234099998.0
2005-09-12 20:43:00,1.54487,1.54501,1.5447,1.54485,688300002.0
2005-09-12 20:44:00,1.54484,1.54497,1.54467,1.54473,1223899999.0
2005-09-12 20:45:00,1.54492,1.54496,1.54474,1.54479,791500005.0
2005-09-12 20:46:00,1.54496,1.54502,1.54465,1.54499,248699999.0
2005-09-12 20:47:00,1.54493,1.54494,1.54472,1.54483,599800008.0
2005-09-12 20:48:00,1.54484,1.54501,1.54472,1.54476,1590100014.0
2005-09-12 20:49:00,1.54475,1.54491,1.5446,1.54483,710500001.0
2005-09-12 20:50:00,1.54493,1.54493,1.5447,1.54482,2076100002.0
2005-09-12 20:51:00,1.54473,1.54483,1.54459,1.54479,331000001.0
2005-09-12 20:52:00,1.54483,1.54483,1.54457,1.54469,1345900001.0
2005-09-12 20:53:00,1.54473,1.54493,1.54473,1.5449,1480799998.0
2005-09-12 20:54:00,1.54484,1.54493,1.54471,1.54478,874100000.0
2005-09-12 20:55:00,1.54489,1.54489,1.54475,1.54478,686400008.0
2005-09-12 20:56:00,1.5452,1.5452,1.545,1.545,1419200001.0
2005-09-12 20:57:00,1.5448,1.5454,1.5448,1.5453,1419200001.0
2005-09-12 20:58:00,1.5452,1.5454,1.545,1.5452,1419200001.0
2005-09-12 20:59:00,1.5454,1.5457,1.5453,1.5457,1419200001.0
2005-09-12 21:00:00,1.5455,1.5457,1.5454,1.5455,1419200001.0
2005-09-12 21:01:00,1.5454,1.5455,1.5452,1.5454,1419200001.0
2005-09-12 21:02:00,1.54496,1.54525,1.54496,1.54518,1419200001.0
2005-09-12 21:03:00,1.5452,1.54533,1.545,1.54506,1247500002.0
2005-09-12 21:04:00,1.54494,1.54507,1.54481,1.54495,314700006.0
2005-09-12 21:05:00,1.54492,1.54505,1.54482,1.545,951499999.0
2005-09-12 21:06:00,1.54476,1.54507,1.54473,1.54495,435100001.0
2005-09-12 21:07:00,1.545,1.545,1.54486,1.545,409800000.0
2005-09-12 21:08:00,1.54488,1.54505,1.54483,1.54505,300599998.0
2005-09-12 21:09:00,1.54488,1.54505,1.54484,1.54497,582800000.0
2005-09-12 21:10:00,1.54482,1.54506,1.54452,1.54501,936299993.0
2005-09-12 21:11:00,1.54498,1.54505,1.54489,1.54505,793800004.0
2005-09-12 21:12:00,1.54504,1.54522,1.54498,1.54522,209199998.0
2005-09-12 21:13:00,1.5452,1.54525,1.5451,1.54518,1011399997.0
2005-09-12 21:14:00,1.54509,1.54518,1.54496,1.54515,623300002.0
2005-09-12 21:15:00,1.54515,1.54515,1.54488,1.54491,497499998.0
2005-09-12 21:16:00,1.545,1.54515,1.54482,1.54498,626200002.0
2005-09-12 21:17:00,1.545,1.54515,1.54495,1.54507,1551900000.0
2005-09-12 21:18:00,1.54508,1.54515,1.54487,1.54499,603000001.0
2005-09-12 21:19:00,1.5446,1.54494,1.54443,1.54459,424000001.0
2005-09-12 21:22:00,1.54505,1.54517,1.54494,1.5451,1846100005.0
2005-09-12 21:23:00,1.54485,1.54518,1.54456,1.54494,1069800008.0
2005-09-12 21:24:00,1.54508,1.54508,1.54487,1.54501,633599998.0
2005-09-12 21:25:00,1.54489,1.54505,1.54462,1.54495,1223399996.0
2005-09-12 21:26:00,1.54497,1.545,1.54485,1.54489,573800006.0
2005-09-12 21:27:00,1.54467,1.54501,1.54461,1.54485,573699997.0
2005-09-12 21:28:00,1.54491,1.54505,1.54485,1.54497,655500007.0
2005-09-12 21:29:00,1.5449,1.54505,1.54482,1.545,439200002.0
2005-09-12 21:30:00,1.54485,1.54497,1.5448,1.5448,465700003.0
2005-09-12 21:31:00,1.54495,1.54495,1.54476,1.5448,707199998.0
2005-09-12 21:32:00,1.545,1.54507,1.5448,1.5448,2036100005.0
2005-09-12 21:33:00,1.54485,1.54505,1.54485,1.545,227800000.0
2005-09-12 21:34:00,1.5449,1.54505,1.54486,1.545,1260400006.0
2005-09-12 21:35:00,1.54426,1.54493,1.54418,1.54463,827899997.0
2005-09-12 21:36:00,1.54493,1.54505,1.54488,1.5449,202800004.0
2005-09-12 21:37:00,1.5446,1.54501,1.54448,1.54493,393199998.0
2005-09-12 21:38:00,1.54497,1.54505,1.54481,1.54505,382700001.0
2005-09-12 21:39:00,1.54493,1.54511,1.54493,1.54503,239800001.0
2005-09-12 21:40:00,1.54508,1.54511,1.54485,1.54487,481200004.0
2005-09-12 21:41:00,1.54498,1.54508,1.54485,1.54494,783500008.0
2005-09-12 21:42:00,1.54491,1.54509,1.54487,1.54498,487200007.0
2005-09-12 21:43:00,1.54501,1.54513,1.54491,1.54502,1292099999.0
2005-09-12 21:44:00,1.54506,1.54517,1.545,1.5451,1338599994.0
2005-09-12 21:45:00,1.54507,1.54515,1.54488,1.54498,752000004.0
2005-09-12 21:46:00,1.54494,1.54514,1.54493,1.54512,1255100002.0
2005-09-12 21:47:00,1.5451,1.54517,1.54499,1.54501,1126200001.0
2005-09-12 21:48:00,1.5446,1.54506,1.5446,1.54479,335200000.0
2005-09-12 21:49:00,1.54515,1.54517,1.54494,1.54496,1463899990.0
2005-09-12 21:50:00,1.54498,1.5451,1.54493,1.5451,355899997.0
2005-09-12 21:51:00,1.5451,1.54515,1.54499,1.54501,608100004.0
2005-09-12 21:52:00,1.54515,1.54517,1.54489,1.5449,1682200007.0
2005-09-12 21:53:00,1.54508,1.5451,1.54488,1.54499,340299998.0
2005-09-12 21:54:00,1.54508,1.54515,1.54499,1.5451,348500001.0
2005-09-12 21:55:00,1.5451,1.54515,1.54493,1.545,470800002.0
2005-09-12 21:56:00,1.54512,1.54512,1.5449,1.545,666299998.0
2005-09-12 21:57:00,1.5449,1.54513,1.5449,1.54513,376500002.0
2005-09-12 21:58:00,1.54506,1.54506,1.54494,1.54501,397200000.0
2005-09-12 21:59:00,1.54503,1.54513,1.5449,1.54497,1262500004.0
2005-09-12 22:00:00,1.5451,1.54517,1.54496,1.54504,692199999.0
2005-09-12 22:01:00,1.54515,1.54517,1.5451,1.54515,220399998.0
2005-09-12 22:02:00,1.54508,1.54517,1.5449,1.54505,1122500000.0
2005-09-12 22:03:00,1.54508,1.54517,1.54494,1.54517,372099998.0
2005-09-12 22:04:00,1.54518,1.54534,1.5451,1.54526,754899998.0
2005-09-12 22:05:00,1.54536,1.54536,1.54516,1.54521,274800000.0
2005-09-12 22:06:00,1.54517,1.54532,1.54508,1.54524,485799997.0
2005-09-12 22:07:00,1.54513,1.54531,1.54504,1.54504,217499999.0
2005-09-12 22:08:00,1.54523,1.54526,1.54509,1.54521,280999997.0
2005-09-12 22:09:00,1.54523,1.54537,1.54507,1.54524,438499995.0
2005-09-12 22:10:00,1.54542,1.54552,1.54529,1.54539,196999999.0
2005-09-12 22:11:00,1.54534,1.54542,1.54524,1.54537,188600004.0
2005-09-12 22:12:00,1.54537,1.54542,1.5452,1.5453,764500001.0
2005-09-12 22:13:00,1.54521,1.54535,1.54514,1.54533,269900000.0
2005-09-12 22:14:00,1.54531,1.54542,1.54518,1.54526,298000003.0
2005-09-12 22:15:00,1.54533,1.54547,1.5452,1.54521,727800006.0
2005-09-12 22:16:00,1.5452,1.5452,1.54498,1.54499,269900002.0
2005-09-12 22:17:00,1.54527,1.54535,1.54524,1.5453,135899997.0
2005-09-12 22:18:00,1.54498,1.54516,1.54483,1.54495,159999998.0
2005-09-12 22:19:00,1.54503,1.54503,1.54473,1.54483,334999998.0
2005-09-12 22:20:00,1.54484,1.54484,1.54464,1.54482,294400001.0
2005-09-12 22:21:00,1.54468,1.54482,1.5446,1.54468,454500002.0
2005-09-12 22:22:00,1.54463,1.54482,1.54455,1.54478,814700005.0
2005-09-12 22:23:00,1.54488,1.54494,1.54474,1.54474,201799999.0
2005-09-12 22:24:00,1.54467,1.54485,1.54458,1.54474,227500000.0
2005-09-12 22:25:00,1.5447,1.54491,1.54454,1.54473,728200001.0
2005-09-12 22:26:00,1.54461,1.54487,1.54461,1.54482,721700002.0
2005-09-12 22:27:00,1.54462,1.54474,1.54412,1.54412,313900002.0
2005-09-12 22:28:00,1.5448,1.54491,1.54459,1.5446,737400003.0
2005-09-12 22:29:00,1.54461,1.54488,1.5446,1.54488,771700002.0
2005-09-12 22:30:00,1.54471,1.54498,1.5447,1.54498,843900001.0
2005-09-12 22:31:00,1.54472,1.54492,1.5446,1.54492,207900002.0
2005-09-12 22:32:00,1.54485,1.54503,1.54476,1.54488,138999999.0
2005-09-12 22:33:00,1.54488,1.54501,1.54476,1.54493,209099998.0
2005-09-12 22:34:00,1.54491,1.54502,1.54481,1.54492,453899997.0
2005-09-12 22:35:00,1.54498,1.54503,1.54484,1.54494,401600003.0
2005-09-12 22:36:00,1.54435,1.54495,1.54419,1.54493,629000000.0
2005-09-12 22:37:00,1.54487,1.54505,1.5448,1.545,516700006.0
2005-09-12 22:38:00,1.54481,1.54503,1.54476,1.54503,305700000.0
2005-09-12 22:39:00,1.54496,1.54508,1.5447,1.54487,750199999.0
2005-09-12 22:40:00,1.54475,1.54512,1.54449,1.54503,793300006.0
2005-09-12 22:41:00,1.54505,1.54515,1.54492,1.545,612600004.0
2005-09-12 22:42:00,1.54469,1.54504,1.54458,1.54475,614000001.0
2005-09-12 22:43:00,1.54465,1.54502,1.54433,1.54464,1261099995.0
2005-09-12 22:44:00,1.54501,1.54513,1.54487,1.5451,385700004.0
2005-09-12 22:45:00,1.5451,1.5451,1.5448,1.5448,127800000.0
2005-09-12 22:46:00,1.54489,1.54505,1.5448,1.545,189499999.0
2005-09-12 22:47:00,1.54497,1.54497,1.54448,1.54449,262200002.0
2005-09-12 22:48:00,1.54488,1.54505,1.5448,1.54488,458800008.0
2005-09-12 22:49:00,1.54496,1.54512,1.54483,1.54496,496699999.0
2005-09-12 22:50:00,1.54496,1.54496,1.54467,1.54467,242400006.0
2005-09-12 22:51:00,1.54489,1.545,1.54474,1.5448,434400003.0
2005-09-12 22:52:00,1.54495,1.54495,1.54461,1.54469,422400005.0
2005-09-12 22:53:00,1.54476,1.54524,1.54467,1.54501,462199994.0
2005-09-12 22:54:00,1.54498,1.545,1.54476,1.54476,362800003.0
2005-09-12 22:55:00,1.54498,1.54498,1.5448,1.54495,342399998.0
2005-09-12 22:56:00,1.54483,1.54502,1.54483,1.54502,96600000.0
2005-09-12 22:57:00,1.54499,1.5453,1.54491,1.54511,292300000.0
2005-09-12 22:58:00,1.54532,1.54532,1.54514,1.54514,117499998.0
2005-09-12 22:59:00,1.5452,1.54525,1.54479,1.54479,495600001.0
2005-09-12 23:00:00,1.54477,1.54533,1.54442,1.54505,272099992.0
2005-09-12 23:01:00,1.54515,1.54523,1.54456,1.54472,438600003.0
2005-09-12 23:02:00,1.54465,1.54514,1.54452,1.5451,168600001.0
2005-09-12 23:03:00,1.54498,1.54498,1.54464,1.54464,244800002.0
2005-09-12 23:04:00,1.54481,1.54502,1.54436,1.54445,315800004.0
2005-09-12 23:05:00,1.54499,1.54517,1.54466,1.54498,348199996.0
2005-09-12 23:06:00,1.54523,1.54527,1.54499,1.54509,302500002.0
2005-09-12 23:07:00,1.54505,1.54517,1.5449,1.54499,128700002.0
2005-09-12 23:08:00,1.54468,1.54503,1.54466,1.54503,458799998.0
2005-09-12 23:09:00,1.54488,1.54495,1.54442,1.54442,333600000.0
2005-09-12 23:10:00,1.54491,1.54503,1.54465,1.54478,294700003.0
2005-09-12 23:11:00,1.54456,1.5448,1.5442,1.54431,177700004.0
2005-09-12 23:12:00,1.54492,1.54499,1.54438,1.54438,205900003.0
2005-09-12 23:13:00,1.54443,1.54481,1.54432,1.54471,231500002.0
2005-09-12 23:14:00,1.54441,1.54498,1.54438,1.54475,409200001.0
2005-09-12 23:15:00,1.54475,1.54499,1.54459,1.54492,368800002.0
2005-09-12 23:16:00,1.5445,1.54465,1.54444,1.54447,244599999.0
2005-09-12 23:17:00,1.54478,1.54491,1.54443,1.54443,516600004.0
2005-09-12 23:18:00,1.54435,1.5449,1.54422,1.5448,288500000.0
2005-09-12 23:19:00,1.54475,1.545,1.54462,1.54478,345300002.0
2005-09-12 23:20:00,1.5452,1.54523,1.54508,1.54523,66400000.0
2005-09-12 23:21:00,1.54467,1.54497,1.5446,1.54463,489400000.0
2005-09-12 23:22:00,1.54504,1.54512,1.54487,1.545,275999999.0
2005-09-12 23:23:00,1.54507,1.54518,1.54501,1.54509,82900002.0
2005-09-12 23:24:00,1.54464,1.54513,1.54453,1.54489,273900003.0
2005-09-12 23:25:00,1.54521,1.54521,1.54499,1.54499,108600001.0
2005-09-12 23:26:00,1.54519,1.54521,1.54515,1.54515,99500001.0
2005-09-12 23:27:00,1.54521,1.54521,1.54515,1.54515,56600001.0
2005-09-12 23:28:00,1.54515,1.54521,1.54501,1.54501,287999999.0
2005-09-12 23:29:00,1.54508,1.54513,1.54496,1.54504,260099998.0
2005-09-12 23:30:00,1.54448,1.54501,1.54446,1.54446,365999999.0
2005-09-12 23:31:00,1.54498,1.54514,1.54492,1.54508,313200000.0
2005-09-12 23:32:00,1.5445,1.54478,1.54441,1.54464,370599999.0
2005-09-12 23:33:00,1.54458,1.54505,1.54451,1.54478,375400000.0
2005-09-12 23:34:00,1.54469,1.54482,1.5446,1.54478,260100003.0
2005-09-12 23:35:00,1.54468,1.54506,1.54457,1.54457,314000005.0
2005-09-12 23:36:00,1.54494,1.54523,1.54494,1.54523,250000001.0
2005-09-12 23:37:00,1.54505,1.54516,1.54505,1.54514,110199998.0
2005-09-12 23:38:00,1.54521,1.54524,1.54508,1.54513,247999999.0
2005-09-12 23:39:00,1.54508,1.54515,1.54502,1.5451,29600000.0
2005-09-12 23:40:00,1.54505,1.54515,1.54495,1.5451,240799994.0
2005-09-12 23:41:00,1.54515,1.54515,1.54493,1.5451,329900003.0
2005-09-12 23:42:00,1.54499,1.54517,1.54492,1.54505,354699999.0
2005-09-12 23:43:00,1.54513,1.54513,1.54501,1.54501,47900001.0
2005-09-12 23:44:00,1.5446,1.5448,1.54436,1.54442,376500003.0
2005-09-12 23:45:00,1.54503,1.54509,1.54493,1.54501,96999998.0
2005-09-12 23:46:00,1.54433,1.54492,1.54433,1.54468,332699997.0
2005-09-12 23:47:00,1.54478,1.54498,1.54468,1.54469,319999998.0
2005-09-12 23:48:00,1.54473,1.54499,1.5447,1.54479,228400004.0
2005-09-12 23:49:00,1.54507,1.54512,1.54492,1.54499,272400004.0
2005-09-12 23:50:00,1.54509,1.54511,1.5447,1.54508,324700001.0
2005-09-12 23:51:00,1.54506,1.54519,1.54505,1.54517,282699997.0
2005-09-12 23:52:00,1.54512,1.54521,1.54488,1.5451,284100000.0
2005-09-12 23:53:00,1.54502,1.54523,1.54496,1.54523,250100002.0
2005-09-12 23:54:00,1.54506,1.54523,1.54491,1.5451,223399999.0
2005-09-12 23:55:00,1.54487,1.54498,1.5446,1.54461,399400004.0
2005-09-12 23:56:00,1.54508,1.54515,1.54501,1.54501,139600002.0
2005-09-12 23:57:00,1.54523,1.54523,1.54492,1.54492,134900000.0
2005-09-12 23:58:00,1.54497,1.54516,1.54497,1.54516,46500000.0
2005-09-12 23:59:00,1.54485,1.54504,1.54473,1.54504,299500004.0
2005-09-13 00:00:00,1.54521,1.54521,1.54515,1.54515,123300000.0
2005-09-13 00:01:00,1.5452,1.5452,1.545,1.54511,228700003.0
2005-09-13 00:02:00,1.54517,1.54523,1.54513,1.54516,72800000.0
2005-09-13 00:03:00,1.54508,1.54526,1.5449,1.54496,203000003.0
2005-09-13 00:04:00,1.54517,1.54517,1.54493,1.54508,290600003.0
2005-09-13 00:05:00,1.54478,1.54494,1.54469,1.5447,83100000.0
2005-09-13 00:06:00,1.5447,1.54499,1.54468,1.5449,146999999.0
2005-09-13 00:07:00,1.54484,1.54499,1.54481,1.54486,418500000.0
2005-09-13 00:08:00,1.5449,1.54497,1.54481,1.54484,80100000.0
2005-09-13 00:09:00,1.54496,1.54496,1.54446,1.54446,118800001.0
2005-09-13 00:10:00,1.54453,1.54482,1.54453,1.54482,129400001.0
2005-09-13 00:11:00,1.54487,1.54498,1.54464,1.54485,258400004.0
2005-09-13 00:12:00,1.54502,1.54509,1.54456,1.54462,266800001.0
2005-09-13 00:13:00,1.54492,1.54492,1.54465,1.54465,105500000.0
2005-09-13 00:14:00,1.54444,1.54491,1.54444,1.54476,264099998.0
2005-09-13 00:15:00,1.54457,1.5448,1.54442,1.54446,210900002.0
2005-09-13 00:16:00,1.54475,1.54487,1.54475,1.54487,44799999.0
2005-09-13 00:17:00,1.54481,1.54497,1.54468,1.5449,296699999.0
2005-09-13 00:18:00,1.54444,1.5449,1.5444,1.5449,308500003.0
2005-09-13 00:19:00,1.54493,1.54493,1.54481,1.54482,148699998.0
2005-09-13 00:20:00,1.54477,1.54477,1.5445,1.5445,308700003.0
2005-09-13 00:21:00,1.54467,1.54485,1.54458,1.54459,301300001.0
2005-09-13 00:22:00,1.54443,1.54469,1.54435,1.54453,199600001.0
2005-09-13 00:23:00,1.54463,1.5449,1.5446,1.5447,269500000.0
2005-09-13 00:24:00,1.54445,1.54484,1.54434,1.54462,185099998.0
2005-09-13 00:25:00,1.54491,1.54491,1.54452,1.54456,282900000.0
2005-09-13 00:26:00,1.54479,1.54488,1.54471,1.54472,317900009.0
2005-09-13 00:27:00,1.54458,1.54485,1.54447,1.54475,242699999.0
2005-09-13 00:28:00,1.54486,1.54493,1.54473,1.54473,181400002.0
2005-09-13 00:29:00,1.54474,1.54493,1.54456,1.54479,238799997.0
2005-09-13 00:30:00,1.54461,1.54484,1.54447,1.54478,260700000.0
2005-09-13 00:31:00,1.54482,1.54492,1.54474,1.54492,148600000.0
2005-09-13 00:32:00,1.54474,1.54487,1.54474,1.54487,117400002.0
2005-09-13 00:33:00,1.54482,1.54495,1.54478,1.5449,203400002.0
2005-09-13 00:34:00,1.54428,1.54508,1.54428,1.54491,301000002.0
2005-09-13 00:35:00,1.54448,1.54484,1.54434,1.54475,345300002.0
2005-09-13 00:36:00,1.54495,1.54502,1.54495,1.54498,54500001.0
2005-09-13 00:37:00,1.54485,1.54485,1.54442,1.5448,482899997.0
2005-09-13 00:38:00,1.54486,1.54486,1.54479,1.54479,77200001.0
2005-09-13 00:39:00,1.54507,1.54507,1.5445,1.54479,310599999.0
2005-09-13 00:40:00,1.54442,1.54493,1.54434,1.54474,280899997.0
2005-09-13 00:41:00,1.54488,1.54517,1.54474,1.54492,483100001.0
2005-09-13 00:42:00,1.54452,1.5447,1.54447,1.54457,326100001.0
2005-09-13 00:43:00,1.54453,1.54479,1.54434,1.54452,285899998.0
2005-09-13 00:44:00,1.54462,1.54492,1.54445,1.54456,243599998.0
2005-09-13 00:45:00,1.54465,1.54478,1.54442,1.54447,319700001.0
2005-09-13 00:46:00,1.54475,1.54491,1.54463,1.54475,210600002.0
2005-09-13 00:47:00,1.54495,1.54495,1.54486,1.54486,70300000.0
2005-09-13 00:48:00,1.54428,1.54459,1.54422,1.54459,349200001.0
2005-09-13 00:49:00,1.54488,1.54495,1.54481,1.54481,205500003.0
2005-09-13 00:50:00,1.5449,1.54503,1.54479,1.54503,372500002.0
2005-09-13 00:51:00,1.5447,1.54502,1.5447,1.54502,202900004.0
2005-09-13 00:52:00,1.54504,1.54504,1.54474,1.5449,141499998.0
2005-09-13 00:53:00,1.54475,1.54502,1.54475,1.54502,189999997.0
2005-09-13 00:54:00,1.54497,1.54505,1.54483,1.545,302899999.0
2005-09-13 00:55:00,1.54467,1.54478,1.54443,1.54462,479099999.0
2005-09-13 00:56:00,1.5448,1.545,1.5448,1.545,202099999.0
2005-09-13 00:57:00,1.54457,1.54495,1.54444,1.54467,484099999.0
2005-09-13 00:58:00,1.54489,1.54503,1.5447,1.54485,224599997.0
2005-09-13 00:59:00,1.54469,1.54499,1.54469,1.54499,115800002.0
2005-09-13 01:00:00,1.5449,1.54504,1.54484,1.54486,301600001.0
2005-09-13 01:01:00,1.54482,1.54495,1.54476,1.5449,364400002.0
2005-09-13 01:02:00,1.54461,1.54478,1.54449,1.54462,255999996.0
2005-09-13 01:03:00,1.54439,1.54465,1.54439,1.54448,201999998.0
2005-09-13 01:04:00,1.54467,1.54473,1.54444,1.54473,535400003.0
2005-09-13 01:05:00,1.54445,1.54459,1.54432,1.54434,112700000.0
2005-09-13 01:06:00,1.54449,1.54451,1.54428,1.54428,180099999.0
2005-09-13 01:07:00,1.54439,1.54458,1.54437,1.54455,305399997.0
2005-09-13 01:08:00,1.54443,1.54443,1.54423,1.5443,182299996.0
2005-09-13 01:09:00,1.54437,1.54451,1.54423,1.54439,304700004.0
2005-09-13 01:10:00,1.54443,1.54451,1.54435,1.54442,254300002.0
2005-09-13 01:11:00,1.5443,1.54443,1.54412,1.54443,283199998.0
2005-09-13 01:12:00,1.54449,1.54459,1.54435,1.54435,339300001.0
2005-09-13 01:13:00,1.54448,1.54466,1.54428,1.54428,307400000.0
2005-09-13 01:14:00,1.54441,1.5446,1.5444,1.54455,173000002.0
2005-09-13 01:15:00,1.54448,1.54455,1.54438,1.5445,267499998.0
2005-09-13 01:16:00,1.54445,1.54445,1.5443,1.5443,169200001.0
2005-09-13 01:17:00,1.54434,1.54449,1.54387,1.54416,357700004.0
2005-09-13 01:18:00,1.54438,1.54462,1.54435,1.54439,377400000.0
2005-09-13 01:19:00,1.54445,1.54445,1.54422,1.54428,152300001.0
2005-09-13 01:20:00,1.54457,1.54475,1.54456,1.54466,285900001.0
2005-09-13 01:21:00,1.5447,1.54489,1.54469,1.54478,306500003.0
2005-09-13 01:22:00,1.54472,1.54472,1.54464,1.54464,124999998.0
2005-09-13 01:23:00,1.5445,1.5446,1.5445,1.5446,38299999.0
2005-09-13 01:24:00,1.54425,1.54431,1.54404,1.54418,321399999.0
2005-09-13 01:25:00,1.5445,1.5445,1.5443,1.5443,41499998.0
2005-09-13 01:26:00,1.54469,1.54478,1.54469,1.54478,83000000.0
2005-09-13 01:27:00,1.54456,1.54477,1.54456,1.54465,447399998.0
2005-09-13 01:28:00,1.54455,1.54472,1.54455,1.54472,121199996.0
2005-09-13 01:29:00,1.54452,1.54466,1.54447,1.54453,160099998.0
2005-09-13 01:30:00,1.54474,1.54474,1.54461,1.54461,88800001.0
2005-09-13 01:31:00,1.54476,1.54476,1.54461,1.54461,87800001.0
2005-09-13 01:32:00,1.54475,1.54475,1.54453,1.54468,328399996.0
2005-09-13 01:33:00,1.54452,1.54472,1.54452,1.54465,419600000.0
2005-09-13 01:34:00,1.54463,1.5448,1.54443,1.54464,276000000.0
2005-09-13 01:35:00,1.5444,1.54455,1.5444,1.54455,140700000.0
2005-09-13 01:36:00,1.54443,1.54454,1.5443,1.54442,210900001.0
2005-09-13 01:37:00,1.54453,1.54476,1.5445,1.54474,324900005.0
2005-09-13 01:38:00,1.54475,1.54483,1.54452,1.54462,473599995.0
2005-09-13 01:39:00,1.54464,1.54475,1.54448,1.54448,258400002.0
2005-09-13 01:40:00,1.54467,1.54467,1.54445,1.54445,188500002.0
2005-09-13 01:41:00,1.54462,1.54487,1.54461,1.54475,295400000.0
2005-09-13 01:42:00,1.54458,1.54465,1.54446,1.54456,480400004.0
2005-09-13 01:43:00,1.54467,1.54471,1.54441,1.54441,280800001.0
2005-09-13 01:44:00,1.54446,1.54452,1.54444,1.54448,95800002.0
2005-09-13 01:45:00,1.54445,1.54457,1.54435,1.54447,263700000.0
2005-09-13 01:46:00,1.54441,1.54455,1.54434,1.54451,340500000.0
2005-09-13 01:47:00,1.54447,1.54456,1.54442,1.54451,180900001.0
2005-09-13 01:48:00,1.54457,1.54461,1.54433,1.54433,250800000.0
2005-09-13 01:49:00,1.5443,1.54442,1.5442,1.54429,220199996.0
2005-09-13 01:50:00,1.54416,1.54437,1.54404,1.54422,510799997.0
2005-09-13 01:51:00,1.54429,1.54443,1.54418,1.54423,302900007.0
2005-09-13 01:52:00,1.5442,1.54435,1.5442,1.54435,12000000.0
2005-09-13 01:53:00,1.54431,1.54448,1.54423,1.54445,438399997.0
2005-09-13 01:54:00,1.54454,1.5446,1.54441,1.5445,135199997.0
2005-09-13 01:55:00,1.54441,1.54448,1.5442,1.54432,274299998.0
2005-09-13 01:56:00,1.54435,1.54435,1.5442,1.5442,46300000.0
2005-09-13 01:57:00,1.54448,1.54453,1.54431,1.54438,350500003.0
2005-09-13 01:58:00,1.54437,1.54445,1.54425,1.54435,171900002.0
2005-09-13 01:59:00,1.54427,1.54447,1.54427,1.54447,209999998.0
2005-09-13 02:00:00,1.54445,1.54445,1.54414,1.54419,165700000.0
2005-09-13 02:01:00,1.5444,1.54445,1.5443,1.54438,164600002.0
2005-09-13 02:02:00,1.54438,1.54445,1.5442,1.5443,308300004.0
2005-09-13 02:03:00,1.54433,1.5448,1.54433,1.5448,279700002.0
2005-09-13 02:04:00,1.54498,1.54498,1.54446,1.5448,493200004.0
2005-09-13 02:05:00,1.54474,1.54487,1.54458,1.54473,297100000.0
2005-09-13 02:06:00,1.5446,1.5448,1.5446,1.5448,316300003.0
2005-09-13 02:07:00,1.54464,1.54479,1.54453,1.54479,514499998.0
2005-09-13 02:08:00,1.54445,1.5446,1.54429,1.54448,292300001.0
2005-09-13 02:09:00,1.54458,1.54475,1.54458,1.54461,217600001.0
2005-09-13 02:10:00,1.54473,1.54473,1.54449,1.5446,340799997.0
2005-09-13 02:11:00,1.54468,1.54468,1.54437,1.54447,257300002.0
2005-09-13 02:12:00,1.54475,1.54485,1.54464,1.5448,233699999.0
2005-09-13 02:13:00,1.54469,1.54479,1.54452,1.5447,329700004.0
2005-09-13 02:14:00,1.54471,1.54494,1.54471,1.5448,265499997.0
2005-09-13 02:15:00,1.54463,1.54482,1.54458,1.54473,118100000.0
2005-09-13 02:16:00,1.54456,1.54472,1.54454,1.54468,83300004.0
2005-09-13 02:17:00,1.54453,1.54471,1.54444,1.54461,266000004.0
2005-09-13 02:18:00,1.54485,1.54499,1.54467,1.54475,255200001.0
2005-09-13 02:19:00,1.54477,1.54485,1.54464,1.54477,289000006.0
2005-09-13 02:20:00,1.5447,1.54479,1.54441,1.54449,197300000.0
2005-09-13 02:21:00,1.5444,1.54451,1.54429,1.54444,416400001.0
2005-09-13 02:22:00,1.54437,1.54468,1.54437,1.54445,212099999.0
2005-09-13 02:23:00,1.54445,1.54445,1.54422,1.54428,264800003.0
2005-09-13 02:24:00,1.54432,1.54448,1.5442,1.54448,265299999.0
2005-09-13 02:25:00,1.54445,1.54445,1.54435,1.54435,50400000.0
2005-09-13 02:26:00,1.54431,1.54441,1.54427,1.5443,353300000.0
2005-09-13 02:27:00,1.54438,1.54486,1.54438,1.54454,217000003.0
2005-09-13 02:28:00,1.54435,1.54445,1.5442,1.5442,233700001.0
2005-09-13 02:29:00,1.5442,1.54445,1.54415,1.54445,252400002.0
2005-09-13 02:30:00,1.5444,1.54486,1.5444,1.54459,221200002.0
2005-09-13 02:31:00,1.54446,1.54446,1.54434,1.54434,81399999.0
2005-09-13 02:32:00,1.54443,1.54452,1.54429,1.5443,199700002.0
2005-09-13 02:33:00,1.54438,1.5444,1.54421,1.54426,298000001.0
2005-09-13 02:34:00,1.54393,1.54432,1.54377,1.54385,547500001.0
2005-09-13 02:35:00,1.54441,1.54446,1.54419,1.54432,432800002.0
2005-09-13 02:36:00,1.54442,1.54451,1.54426,1.54441,423600001.0
2005-09-13 02:37:00,1.54435,1.54447,1.54422,1.54434,185499998.0
2005-09-13 02:38:00,1.54436,1.54452,1.54435,1.54452,87000001.0
2005-09-13 02:39:00,1.54442,1.54452,1.54435,1.5445,123900001.0
2005-09-13 02:40:00,1.54444,1.54447,1.54444,1.54447,17700000.0
2005-09-13 02:41:00,1.54407,1.54438,1.54396,1.54438,398400000.0
2005-09-13 02:42:00,1.54437,1.54455,1.54428,1.54435,230900000.0
2005-09-13 02:43:00,1.5444,1.54449,1.54429,1.5444,352800001.0
2005-09-13 02:44:00,1.54426,1.5444,1.54416,1.54433,193800002.0
2005-09-13 02:45:00,1.54422,1.54435,1.54422,1.54435,93399999.0
2005-09-13 02:46:00,1.54425,1.54442,1.54408,1.54408,302800004.0
2005-09-13 02:47:00,1.5441,1.5444,1.54409,1.5444,284500001.0
2005-09-13 02:48:00,1.54433,1.54442,1.54413,1.54424,406499996.0
2005-09-13 02:49:00,1.54437,1.54445,1.54419,1.54445,144200001.0
2005-09-13 02:50:00,1.54432,1.54442,1.54419,1.54419,218600002.0
2005-09-13 02:51:00,1.54452,1.54469,1.54449,1.5445,346900009.0
2005-09-13 02:52:00,1.54421,1.54439,1.54399,1.54411,359599998.0
2005-09-13 02:53:00,1.54457,1.54469,1.54443,1.54453,309499998.0
2005-09-13 02:54:00,1.54446,1.54449,1.54437,1.54443,106300002.0
2005-09-13 02:55:00,1.54429,1.5444,1.54426,1.54438,118299998.0
2005-09-13 02:56:00,1.54438,1.54438,1.54405,1.54437,296300002.0
2005-09-13 02:57:00,1.54438,1.54441,1.54417,1.54423,250600003.0
2005-09-13 02:58:00,1.54418,1.54438,1.54418,1.54436,134300001.0
2005-09-13 02:59:00,1.54427,1.54439,1.54421,1.54437,380899999.0
2005-09-13 03:00:00,1.5443,1.5444,1.5443,1.5444,40000000.0
2005-09-13 03:01:00,1.54437,1.54445,1.54423,1.5443,542200005.0
2005-09-13 03:02:00,1.5442,1.54443,1.54404,1.54426,194700002.0
2005-09-13 03:03:00,1.5442,1.54446,1.5442,1.54442,325099997.0
2005-09-13 03:04:00,1.54428,1.5444,1.54422,1.54435,85500001.0
2005-09-13 03:05:00,1.5443,1.5444,1.5443,1.5444,49499998.0
2005-09-13 03:06:00,1.54438,1.54443,1.54424,1.54427,191700005.0
2005-09-13 03:07:00,1.54408,1.54423,1.54378,1.54395,332399999.0
2005-09-13 03:08:00,1.54424,1.54441,1.54423,1.5444,415299996.0
2005-09-13 03:09:00,1.5441,1.5441,1.54371,1.54387,240399998.0
2005-09-13 03:10:00,1.54433,1.54445,1.54418,1.54445,156500003.0
2005-09-13 03:11:00,1.54425,1.54437,1.54422,1.54424,108000000.0
2005-09-13 03:12:00,1.54428,1.54447,1.54415,1.54447,307099999.0
2005-09-13 03:13:00,1.54368,1.54408,1.54359,1.54369,262999998.0
2005-09-13 03:14:00,1.5441,1.54442,1.5441,1.54442,248300002.0
2005-09-13 03:15:00,1.5438,1.54447,1.54375,1.54441,355199999.0
2005-09-13 03:16:00,1.54372,1.54432,1.54368,1.54424,391399998.0
2005-09-13 03:17:00,1.54435,1.54443,1.54417,1.54428,119099998.0
2005-09-13 03:18:00,1.54437,1.54449,1.5443,1.5443,222800002.0
2005-09-13 03:19:00,1.54453,1.54453,1.54428,1.54428,272600004.0
2005-09-13 03:20:00,1.54429,1.54452,1.54429,1.54452,152500003.0
2005-09-13 03:21:00,1.54432,1.54443,1.54429,1.54431,124100000.0
2005-09-13 03:22:00,1.54439,1.54451,1.54429,1.54442,146300000.0
2005-09-13 03:23:00,1.5444,1.54442,1.54422,1.54422,199000000.0
2005-09-13 03:24:00,1.5444,1.54445,1.54426,1.54438,397700002.0
2005-09-13 03:25:00,1.5443,1.5444,1.5443,1.5444,37600000.0
2005-09-13 03:26:00,1.54444,1.54461,1.54437,1.54437,239400002.0
2005-09-13 03:27:00,1.5443,1.5444,1.5443,1.5444,43200002.0
2005-09-13 03:28:00,1.5444,1.54445,1.54434,1.54442,152299997.0
2005-09-13 03:29:00,1.54435,1.54447,1.54424,1.54441,96000000.0
2005-09-13 03:30:00,1.54434,1.54441,1.54422,1.54428,267300000.0
2005-09-13 03:31:00,1.5444,1.5448,1.5444,1.5448,179600002.0
2005-09-13 03:32:00,1.54475,1.54489,1.54449,1.54456,317100003.0
2005-09-13 03:33:00,1.54448,1.54458,1.54437,1.54449,84200000.0
2005-09-13 03:34:00,1.5446,1.5446,1.54428,1.54452,402899999.0
2005-09-13 03:35:00,1.54458,1.54459,1.5444,1.54442,363900003.0
2005-09-13 03:36:00,1.54458,1.54465,1.54452,1.5446,70800000.0
2005-09-13 03:37:00,1.54441,1.54463,1.54441,1.5446,367699996.0
2005-09-13 03:38:00,1.54463,1.54469,1.54457,1.54466,137300001.0
2005-09-13 03:39:00,1.54467,1.54481,1.54459,1.54476,336399998.0
2005-09-13 03:40:00,1.54479,1.54486,1.54446,1.54446,279699999.0
2005-09-13 03:41:00,1.54436,1.5446,1.54436,1.5446,401700006.0
2005-09-13 03:42:00,1.54471,1.54475,1.54455,1.54455,370999996.0
2005-09-13 03:43:00,1.54444,1.54465,1.54441,1.54455,173300002.0
2005-09-13 03:44:00,1.54455,1.5448,1.54455,1.5448,70099999.0
2005-09-13 03:45:00,1.54483,1.54487,1.54463,1.54474,708599997.0
2005-09-13 03:46:00,1.5448,1.54498,1.5446,1.54481,302499998.0
2005-09-13 03:47:00,1.5448,1.54508,1.54472,1.54498,162300000.0
2005-09-13 03:48:00,1.54512,1.54521,1.545,1.545,100000000.0
2005-09-13 03:49:00,1.54478,1.54494,1.54478,1.54491,48800000.0
2005-09-13 03:50:00,1.54471,1.54484,1.5446,1.54475,278999997.0
2005-09-13 03:51:00,1.54477,1.54489,1.54472,1.54479,350500001.0
2005-09-13 03:52:00,1.54472,1.54484,1.54455,1.54467,297400001.0
2005-09-13 03:53:00,1.54483,1.54505,1.54478,1.54486,235300005.0
2005-09-13 03:54:00,1.54469,1.54488,1.54469,1.54477,79200002.0
2005-09-13 03:55:00,1.54445,1.54462,1.54445,1.54462,14600000.0
2005-09-13 03:56:00,1.5445,1.54475,1.5445,1.54475,325300002.0
2005-09-13 03:57:00,1.54448,1.54464,1.54414,1.54423,463199998.0
2005-09-13 03:58:00,1.5447,1.54478,1.54451,1.54451,256099998.0
2005-09-13 03:59:00,1.54465,1.5447,1.54449,1.54458,174600002.0
2005-09-13 04:00:00,1.54475,1.54475,1.54462,1.54462,78200001.0
2005-09-13 04:01:00,1.54422,1.5446,1.54411,1.54448,300099999.0
2005-09-13 04:02:00,1.54462,1.54478,1.54462,1.54475,123500002.0
2005-09-13 04:03:00,1.54465,1.54478,1.5445,1.5445,249499997.0
2005-09-13 04:04:00,1.54465,1.5448,1.54457,1.54466,340300000.0
2005-09-13 04:05:00,1.5446,1.54478,1.54458,1.54478,310300003.0
2005-09-13 04:06:00,1.54466,1.54479,1.54446,1.54469,170499999.0
2005-09-13 04:07:00,1.54467,1.54485,1.54451,1.54485,263600000.0
2005-09-13 04:08:00,1.54475,1.54475,1.54451,1.54466,215000001.0
2005-09-13 04:09:00,1.54458,1.54481,1.5444,1.54463,266400004.0
2005-09-13 04:10:00,1.5447,1.54475,1.54459,1.54468,113300000.0
2005-09-13 04:11:00,1.54466,1.54466,1.54432,1.54432,362300004.0
2005-09-13 04:12:00,1.54451,1.54451,1.54435,1.54442,171999998.0
2005-09-13 04:13:00,1.5443,1.54445,1.5443,1.54445,69500000.0
2005-09-13 04:14:00,1.54446,1.54463,1.54438,1.54459,243599997.0
2005-09-13 04:15:00,1.54465,1.54487,1.5445,1.5445,296600006.0
2005-09-13 04:16:00,1.54447,1.54458,1.54427,1.5445,256700000.0
2005-09-13 04:17:00,1.54446,1.54446,1.54434,1.54434,60000000.0
2005-09-13 04:18:00,1.54439,1.54453,1.5443,1.54448,216299998.0
2005-09-13 04:19:00,1.54448,1.54455,1.54433,1.54436,322599999.0
2005-09-13 04:20:00,1.54446,1.54459,1.54431,1.54436,269400002.0
2005-09-13 04:21:00,1.5446,1.54468,1.5445,1.5445,404699995.0
2005-09-13 04:22:00,1.54437,1.54455,1.54431,1.54439,233500002.0
2005-09-13 04:23:00,1.54448,1.5447,1.54433,1.5445,494400000.0
2005-09-13 04:24:00,1.5445,1.54455,1.54437,1.54442,259400002.0
2005-09-13 04:25:00,1.54455,1.54455,1.54426,1.54434,309700003.0
2005-09-13 04:26:00,1.54393,1.54457,1.54383,1.54457,192800001.0
2005-09-13 04:27:00,1.54455,1.54455,1.5445,1.5445,78300002.0
2005-09-13 04:28:00,1.54447,1.54462,1.54437,1.54455,415099993.0
2005-09-13 04:29:00,1.54397,1.54429,1.54394,1.54424,211900001.0
2005-09-13 04:30:00,1.54423,1.54443,1.54423,1.54443,6400000.0
2005-09-13 04:31:00,1.54436,1.54455,1.5443,1.5444,272999999.0
2005-09-13 04:32:00,1.54448,1.5445,1.54424,1.54427,234799999.0
2005-09-13 04:33:00,1.54446,1.54451,1.54438,1.54446,60700002.0
2005-09-13 04:34:00,1.54439,1.54439,1.54427,1.54438,200300005.0
2005-09-13 04:35:00,1.54428,1.54452,1.54425,1.54452,347500002.0
2005-09-13 04:36:00,1.54445,1.54452,1.54426,1.54452,188900001.0
2005-09-13 04:37:00,1.54452,1.54457,1.54433,1.54447,408199996.0
2005-09-13 04:38:00,1.5445,1.54455,1.54439,1.54447,471399999.0
2005-09-13 04:39:00,1.5445,1.54455,1.54426,1.54438,170699999.0
2005-09-13 04:40:00,1.54444,1.54452,1.54428,1.54438,103000002.0
2005-09-13 04:41:00,1.54428,1.5444,1.54421,1.54435,145000000.0
2005-09-13 04:42:00,1.5439,1.54415,1.54365,1.5437,488999997.0
2005-09-13 04:43:00,1.54435,1.54451,1.54424,1.54437,247300002.0
2005-09-13 04:44:00,1.54373,1.54396,1.5437,1.54377,421699996.0
2005-09-13 04:45:00,1.54436,1.54443,1.54416,1.54416,169500000.0
2005-09-13 04:46:00,1.54441,1.54451,1.54437,1.54451,100600002.0
2005-09-13 04:47:00,1.54452,1.5447,1.5444,1.54459,229500003.0
2005-09-13 04:48:00,1.54477,1.54477,1.54445,1.5445,244500000.0
2005-09-13 04:49:00,1.54429,1.54446,1.54403,1.54424,319799997.0
2005-09-13 04:50:00,1.54407,1.54456,1.54395,1.54442,547599998.0
2005-09-13 04:51:00,1.54463,1.54463,1.5444,1.54442,283299999.0
2005-09-13 04:52:00,1.54454,1.54463,1.54448,1.54453,118299999.0
2005-09-13 04:53:00,1.5444,1.54477,1.5444,1.54472,460299997.0
2005-09-13 04:54:00,1.54461,1.54466,1.54445,1.5446,222400000.0
2005-09-13 04:55:00,1.54461,1.54464,1.54447,1.54453,79800001.0
2005-09-13 04:56:00,1.54436,1.5445,1.54399,1.54444,294799998.0
2005-09-13 04:57:00,1.5446,1.54465,1.54445,1.54458,241899998.0
2005-09-13 04:58:00,1.5446,1.54461,1.54438,1.5444,542199998.0
2005-09-13 04:59:00,1.54453,1.54463,1.54449,1.54452,89699999.0
2005-09-13 05:00:00,1.54378,1.54455,1.54378,1.5445,437399999.0
2005-09-13 05:01:00,1.54468,1.54468,1.54454,1.54462,145600003.0
2005-09-13 05:02:00,1.54392,1.54432,1.54392,1.54404,183000000.0
2005-09-13 05:03:00,1.54454,1.54462,1.54438,1.54448,205199998.0
2005-09-13 05:04:00,1.54458,1.54466,1.54452,1.54452,192399998.0
2005-09-13 05:05:00,1.54467,1.54467,1.54448,1.54448,115099998.0
2005-09-13 05:06:00,1.54463,1.54468,1.54458,1.54458,262200003.0
2005-09-13 05:07:00,1.54391,1.54463,1.54389,1.54456,342600002.0
2005-09-13 05:08:00,1.54457,1.54469,1.54448,1.54448,285799996.0
2005-09-13 05:09:00,1.54428,1.54451,1.54415,1.54428,274200002.0
2005-09-13 05:10:00,1.54398,1.54427,1.54392,1.54401,234800001.0
2005-09-13 05:11:00,1.54407,1.54448,1.54401,1.54426,311500000.0
2005-09-13 05:12:00,1.54458,1.54462,1.54442,1.54453,334600001.0
2005-09-13 05:13:00,1.54458,1.54462,1.54448,1.5445,387500003.0
2005-09-13 05:14:00,1.54444,1.54462,1.54444,1.54447,302200002.0
2005-09-13 05:15:00,1.54458,1.54458,1.54446,1.54446,25600000.0
2005-09-13 05:16:00,1.5446,1.54468,1.54448,1.54455,95000000.0
2005-09-13 05:17:00,1.5444,1.5444,1.54404,1.54413,343400007.0
2005-09-13 05:18:00,1.54459,1.54471,1.5445,1.5445,123900002.0
2005-09-13 05:19:00,1.54431,1.5446,1.5442,1.54452,316200000.0
2005-09-13 05:20:00,1.54431,1.54442,1.54414,1.54434,460000007.0
2005-09-13 05:21:00,1.54417,1.54434,1.54388,1.54403,263000005.0
2005-09-13 05:22:00,1.54411,1.54423,1.54398,1.54399,374299999.0
2005-09-13 05:23:00,1.54404,1.54421,1.54391,1.54416,434000002.0
2005-09-13 05:24:00,1.54379,1.54436,1.54379,1.54415,310400002.0
2005-09-13 05:25:00,1.5445,1.54469,1.5445,1.54468,419500000.0
2005-09-13 05:26:00,1.54468,1.54487,1.54468,1.54479,276699998.0
2005-09-13 05:27:00,1.54478,1.54493,1.54424,1.54424,310100000.0
2005-09-13 05:28:00,1.54461,1.54469,1.54458,1.54463,90299999.0
2005-09-13 05:29:00,1.54457,1.54469,1.54415,1.54452,347000000.0
2005-09-13 05:30:00,1.54437,1.54445,1.54411,1.54418,415699999.0
2005-09-13 05:31:00,1.54468,1.54472,1.54464,1.54466,142900003.0
2005-09-13 05:32:00,1.5446,1.54475,1.5446,1.5447,332100002.0
2005-09-13 05:33:00,1.54462,1.54477,1.54447,1.54467,240900000.0
2005-09-13 05:34:00,1.5446,1.5449,1.54454,1.5449,160600000.0
2005-09-13 05:35:00,1.54487,1.54488,1.54468,1.54488,306400003.0
2005-09-13 05:36:00,1.54483,1.54488,1.54467,1.54467,224399995.0
2005-09-13 05:37:00,1.5447,1.54492,1.54458,1.54458,300399997.0
2005-09-13 05:38:00,1.54471,1.54487,1.5446,1.54467,176800002.0
2005-09-13 05:39:00,1.54438,1.54464,1.54429,1.54448,332300001.0
2005-09-13 05:40:00,1.54472,1.54472,1.54442,1.54442,149199996.0
2005-09-13 05:41:00,1.54457,1.54471,1.54457,1.54471,70500002.0
2005-09-13 05:42:00,1.54472,1.54474,1.54444,1.54474,283399996.0
2005-09-13 05:43:00,1.54465,1.54478,1.54452,1.54471,342899998.0
2005-09-13 05:44:00,1.54411,1.54441,1.54411,1.54432,255100000.0
2005-09-13 05:45:00,1.54461,1.54475,1.54461,1.5447,202200005.0
2005-09-13 05:46:00,1.54471,1.54471,1.54439,1.54441,326700000.0
2005-09-13 05:47:00,1.54475,1.54475,1.54448,1.54458,360900002.0
2005-09-13 05:48:00,1.54472,1.54478,1.54456,1.54456,529900000.0
2005-09-13 05:49:00,1.54436,1.54477,1.54405,1.54419,387200001.0
2005-09-13 05:50:00,1.54435,1.54441,1.54409,1.54426,338300003.0
2005-09-13 05:51:00,1.54467,1.54469,1.54449,1.54449,218900001.0
2005-09-13 05:52:00,1.54429,1.54448,1.54401,1.5443,298300000.0
2005-09-13 05:53:00,1.54451,1.54451,1.5438,1.54381,368500003.0
2005-09-13 05:54:00,1.54435,1.54458,1.54428,1.54445,355500003.0
2005-09-13 05:55:00,1.54457,1.54467,1.54443,1.54454,152000000.0
2005-09-13 05:56:00,1.54459,1.54479,1.54451,1.54467,222500000.0
2005-09-13 05:57:00,1.5446,1.54475,1.54456,1.54475,169900001.0
2005-09-13 05:58:00,1.5439,1.54456,1.54381,1.54433,300900000.0
2005-09-13 05:59:00,1.54465,1.54473,1.54451,1.54468,325899998.0
2005-09-13 06:00:00,1.54477,1.54496,1.54467,1.54487,112600000.0
2005-09-13 06:01:00,1.54495,1.54497,1.54474,1.54477,384900001.0
2005-09-13 06:02:00,1.5449,1.5449,1.5448,1.5448,195699999.0
2005-09-13 06:03:00,1.54486,1.54486,1.54469,1.54477,333699999.0
2005-09-13 06:04:00,1.54442,1.54453,1.54411,1.54429,536299997.0
2005-09-13 06:05:00,1.5447,1.54482,1.54465,1.54477,312200004.0
2005-09-13 06:06:00,1.5448,1.54492,1.54473,1.54473,401700002.0
2005-09-13 06:07:00,1.54476,1.54492,1.54467,1.54485,380200002.0
2005-09-13 06:08:00,1.54458,1.54486,1.54452,1.54465,386400003.0
2005-09-13 06:09:00,1.54472,1.54491,1.54467,1.54477,336400005.0
2005-09-13 06:10:00,1.54472,1.54477,1.54448,1.54448,251500000.0
2005-09-13 06:11:00,1.54474,1.54493,1.54468,1.54474,250200001.0
2005-09-13 06:12:00,1.54472,1.54496,1.54462,1.54488,286100000.0
2005-09-13 06:13:00,1.54484,1.54503,1.54484,1.54495,191999998.0
2005-09-13 06:14:00,1.54442,1.5447,1.54435,1.54458,325899999.0
2005-09-13 06:15:00,1.54492,1.54495,1.54485,1.5449,107400001.0
2005-09-13 06:16:00,1.5448,1.5449,1.5448,1.5449,57699999.0
2005-09-13 06:17:00,1.5449,1.54495,1.5448,1.54489,213699998.0
2005-09-13 06:18:00,1.54495,1.54495,1.54474,1.5448,321800004.0
2005-09-13 06:19:00,1.5448,1.54495,1.54472,1.54485,232299998.0
2005-09-13 06:20:00,1.54413,1.54472,1.54402,1.54437,239199997.0
2005-09-13 06:21:00,1.54487,1.54492,1.5448,1.54484,72699999.0
2005-09-13 06:22:00,1.5443,1.54481,1.5443,1.54463,293500003.0
2005-09-13 06:23:00,1.54477,1.54483,1.54443,1.54452,477800002.0
2005-09-13 06:24:00,1.54453,1.5446,1.54433,1.54451,156799999.0
2005-09-13 06:25:00,1.54475,1.54488,1.54472,1.54484,352300003.0
2005-09-13 06:26:00,1.54464,1.54471,1.54445,1.54452,329900000.0
2005-09-13 06:27:00,1.5446,1.54464,1.54442,1.54446,246899999.0
2005-09-13 06:28:00,1.54487,1.54494,1.5446,1.5447,455099998.0
2005-09-13 06:29:00,1.54477,1.54477,1.5446,1.54475,233100001.0
2005-09-13 06:30:00,1.54467,1.54467,1.54454,1.54454,20000000.0
2005-09-13 06:31:00,1.54459,1.54473,1.54456,1.54473,267500003.0
2005-09-13 06:32:00,1.54475,1.54481,1.54461,1.54461,319099999.0
2005-09-13 06:33:00,1.54463,1.54483,1.54463,1.54466,242800003.0
2005-09-13 06:34:00,1.54476,1.54484,1.54461,1.54478,312500003.0
2005-09-13 06:35:00,1.54457,1.54478,1.54457,1.5447,333499999.0
2005-09-13 06:36:00,1.54459,1.54481,1.54453,1.54477,309899999.0
2005-09-13 06:37:00,1.54462,1.54475,1.5445,1.54465,295099998.0
2005-09-13 06:38:00,1.54467,1.54467,1.54451,1.54456,249399998.0
2005-09-13 06:39:00,1.54467,1.5447,1.54447,1.54456,225300000.0
2005-09-13 06:40:00,1.54467,1.54475,1.54455,1.54456,328300002.0
2005-09-13 06:41:00,1.54475,1.54475,1.54454,1.54454,78500000.0
2005-09-13 06:42:00,1.54398,1.54451,1.54398,1.54448,296899999.0
2005-09-13 06:43:00,1.54468,1.54475,1.54452,1.5447,136699998.0
2005-09-13 06:44:00,1.5446,1.5447,1.54455,1.5446,231199997.0
2005-09-13 06:45:00,1.54462,1.54475,1.54453,1.54465,188999997.0
2005-09-13 06:46:00,1.54452,1.54475,1.54446,1.54465,293800001.0
2005-09-13 06:47:00,1.5447,1.5447,1.5446,1.5446,75200001.0
2005-09-13 06:48:00,1.54475,1.54475,1.54462,1.54464,148300003.0
2005-09-13 06:49:00,1.54475,1.54501,1.54474,1.54478,235200004.0
2005-09-13 06:50:00,1.5447,1.54495,1.5447,1.54493,327400003.0
2005-09-13 06:51:00,1.54463,1.54475,1.54443,1.54475,329300000.0
2005-09-13 06:52:00,1.54477,1.54484,1.54459,1.54472,253099999.0
2005-09-13 06:53:00,1.54417,1.54445,1.54414,1.54423,218099997.0
2005-09-13 06:54:00,1.54452,1.54478,1.54452,1.54463,247199998.0
2005-09-13 06:55:00,1.54461,1.54473,1.54454,1.54471,385000001.0
2005-09-13 06:56:00,1.54401,1.54447,1.54401,1.54422,531399998.0
2005-09-13 06:57:00,1.54425,1.54464,1.54397,1.54439,443999998.0
2005-09-13 06:58:00,1.54474,1.54474,1.54464,1.54464,131800002.0
2005-09-13 06:59:00,1.54443,1.54465,1.54427,1.54433,246100002.0
2005-09-13 07:00:00,1.54415,1.54454,1.54408,1.54428,368000002.0
2005-09-13 07:01:00,1.5446,1.54473,1.54451,1.54466,260300000.0
2005-09-13 07:02:00,1.54433,1.54451,1.54411,1.54422,353699999.0
2005-09-13 07:03:00,1.54467,1.54488,1.54467,1.54488,202499997.0
2005-09-13 07:04:00,1.54418,1.54462,1.54405,1.54431,293600001.0
2005-09-13 07:05:00,1.54485,1.54495,1.54476,1.54495,192799998.0
2005-09-13 07:06:00,1.54485,1.54493,1.54465,1.54485,345400000.0
2005-09-13 07:07:00,1.5449,1.5449,1.5448,1.5448,36000000.0
2005-09-13 07:08:00,1.54426,1.54467,1.54421,1.5445,246799998.0
2005-09-13 07:09:00,1.5449,1.54497,1.5447,1.5447,338200002.0
2005-09-13 07:10:00,1.54436,1.54462,1.54436,1.54459,508099999.0
2005-09-13 07:11:00,1.54475,1.54495,1.54475,1.5449,113200000.0
2005-09-13 07:12:00,1.54479,1.54492,1.54477,1.54484,85999999.0
2005-09-13 07:13:00,1.5446,1.5446,1.54417,1.54459,273100001.0
2005-09-13 07:14:00,1.5441,1.54479,1.54392,1.54479,249799999.0
2005-09-13 07:15:00,1.54471,1.54484,1.54456,1.54474,421599996.0
2005-09-13 07:16:00,1.5442,1.54459,1.54414,1.54427,250200002.0
2005-09-13 07:17:00,1.54413,1.54475,1.54413,1.54459,227699998.0
2005-09-13 07:18:00,1.54465,1.54481,1.54464,1.54478,149300000.0
2005-09-13 07:19:00,1.54422,1.54472,1.54421,1.5444,302700001.0
2005-09-13 07:20:00,1.54467,1.54488,1.54467,1.54486,221200001.0
2005-09-13 07:21:00,1.54485,1.54495,1.54475,1.54475,220400003.0
2005-09-13 07:22:00,1.54485,1.54497,1.5447,1.54493,366200005.0
2005-09-13 07:23:00,1.54475,1.5449,1.54475,1.5449,75100000.0
2005-09-13 07:24:00,1.54495,1.54495,1.54474,1.54474,298000000.0
2005-09-13 07:25:00,1.54474,1.5449,1.54474,1.5449,305999997.0
2005-09-13 07:26:00,1.54449,1.5449,1.54442,1.54465,226700000.0
2005-09-13 07:27:00,1.5449,1.5449,1.54468,1.54478,338200001.0
2005-09-13 07:28:00,1.54497,1.54497,1.54474,1.54474,117200000.0
2005-09-13 07:29:00,1.54442,1.54469,1.54428,1.54455,356100001.0
2005-09-13 07:30:00,1.5448,1.5449,1.54472,1.54488,166100000.0
2005-09-13 07:31:00,1.5448,1.54491,1.54478,1.54478,194400000.0
2005-09-13 07:32:00,1.54495,1.54495,1.5447,1.5447,384200001.0
2005-09-13 07:33:00,1.54457,1.54465,1.5443,1.54441,443299997.0
2005-09-13 07:34:00,1.5449,1.54495,1.54476,1.5448,351500003.0
2005-09-13 07:35:00,1.5448,1.54501,1.5448,1.54497,121700001.0
2005-09-13 07:36:00,1.54473,1.54494,1.5447,1.54476,398600001.0
2005-09-13 07:37:00,1.5448,1.5448,1.54456,1.54474,342100004.0
2005-09-13 07:38:00,1.5448,1.5448,1.5447,1.5447,110400000.0
2005-09-13 07:39:00,1.54479,1.54488,1.54465,1.54482,259799998.0
2005-09-13 07:40:00,1.54468,1.54487,1.54454,1.54454,285200000.0
2005-09-13 07:41:00,1.54444,1.54462,1.54426,1.54453,298200000.0
2005-09-13 07:42:00,1.54461,1.54475,1.54447,1.5447,401400003.0
2005-09-13 07:43:00,1.5446,1.54474,1.54452,1.54474,225400001.0
2005-09-13 07:44:00,1.5446,1.54494,1.5446,1.54469,295100003.0
2005-09-13 07:45:00,1.54486,1.54493,1.54471,1.54481,420699996.0
2005-09-13 07:46:00,1.54476,1.54484,1.5446,1.54478,317900003.0
2005-09-13 07:47:00,1.54424,1.54452,1.54418,1.5444,157900001.0
2005-09-13 07:48:00,1.54474,1.54492,1.5447,1.54483,129900002.0
2005-09-13 07:49:00,1.54473,1.54489,1.54471,1.54475,219100001.0
2005-09-13 07:50:00,1.54494,1.54494,1.54472,1.54488,207900000.0
2005-09-13 07:51:00,1.54495,1.54495,1.54469,1.54469,243900003.0
2005-09-13 07:52:00,1.54475,1.54491,1.54468,1.54482,324300003.0
2005-09-13 07:53:00,1.54473,1.54487,1.54463,1.54481,352300002.0
2005-09-13 07:54:00,1.54461,1.54496,1.54461,1.54486,194800001.0
2005-09-13 07:55:00,1.54484,1.54497,1.54476,1.54481,179100000.0
2005-09-13 07:56:00,1.54495,1.54516,1.54484,1.54507,326700004.0
2005-09-13 07:57:00,1.54504,1.54524,1.54486,1.545,276900003.0
2005-09-13 07:58:00,1.54511,1.54545,1.54511,1.54518,386700006.0
2005-09-13 07:59:00,1.54522,1.54533,1.54516,1.54529,243900001.0
2005-09-13 08:00:00,1.5453,1.54536,1.54497,1.54514,326700001.0
2005-09-13 08:01:00,1.54521,1.54534,1.54505,1.54524,346999999.0
2005-09-13 08:02:00,1.5452,1.5452,1.54479,1.54479,262600002.0
2005-09-13 08:03:00,1.54498,1.54498,1.5446,1.54482,154700001.0
2005-09-13 08:04:00,1.5446,1.54476,1.54446,1.54459,258099999.0
2005-09-13 08:05:00,1.54465,1.54488,1.54457,1.54465,268399999.0
2005-09-13 08:06:00,1.54453,1.54471,1.54443,1.54461,375100006.0
2005-09-13 08:07:00,1.5448,1.54484,1.54456,1.54476,497399997.0
2005-09-13 08:08:00,1.54482,1.54488,1.54467,1.54473,351899999.0
2005-09-13 08:09:00,1.54462,1.54487,1.54462,1.54481,227299997.0
2005-09-13 08:10:00,1.54482,1.54495,1.54453,1.54495,357699998.0
2005-09-13 08:11:00,1.54485,1.54497,1.54473,1.54485,165000000.0
2005-09-13 08:12:00,1.54468,1.54478,1.54452,1.54467,168600002.0
2005-09-13 08:13:00,1.54478,1.54482,1.54461,1.54471,384599997.0
2005-09-13 08:14:00,1.54478,1.54486,1.54459,1.54459,367599996.0
2005-09-13 08:15:00,1.54487,1.54493,1.5446,1.5446,361399999.0
2005-09-13 08:16:00,1.54454,1.5448,1.54454,1.5448,99300001.0
2005-09-13 08:17:00,1.54469,1.54486,1.54461,1.54485,241399996.0
2005-09-13 08:18:00,1.54475,1.54482,1.54475,1.54482,45399998.0
2005-09-13 08:19:00,1.54484,1.54484,1.54456,1.54469,260400000.0
2005-09-13 08:20:00,1.54478,1.54487,1.54467,1.54475,305800005.0
2005-09-13 08:21:00,1.54474,1.54484,1.54459,1.54469,276800000.0
2005-09-13 08:22:00,1.54451,1.54463,1.54438,1.54451,224699997.0
2005-09-13 08:23:00,1.54452,1.54471,1.54443,1.54446,256200002.0
2005-09-13 08:24:00,1.5445,1.54461,1.54442,1.54446,123000002.0
2005-09-13 08:25:00,1.54455,1.54466,1.54442,1.54466,147400003.0
2005-09-13 08:26:00,1.54458,1.54465,1.54444,1.5446,161400000.0
2005-09-13 08:27:00,1.54433,1.54472,1.54433,1.54472,227700001.0
2005-09-13 08:28:00,1.54461,1.54473,1.54449,1.5446,272699998.0
2005-09-13 08:29:00,1.54457,1.54474,1.54457,1.54474,27200000.0
2005-09-13 08:30:00,1.54462,1.54475,1.54462,1.54475,67900002.0
2005-09-13 08:31:00,1.54451,1.54471,1.54447,1.54468,310400003.0
2005-09-13 08:32:00,1.5447,1.54475,1.5446,1.5446,188600001.0
2005-09-13 08:33:00,1.54474,1.54484,1.54462,1.54474,345999999.0
2005-09-13 08:34:00,1.54462,1.54483,1.54462,1.54483,260599999.0
2005-09-13 08:35:00,1.54481,1.54481,1.54464,1.54464,113099999.0
2005-09-13 08:36:00,1.54473,1.54493,1.54471,1.54478,337999997.0
2005-09-13 08:37:00,1.54474,1.5449,1.54462,1.54474,433500003.0
2005-09-13 08:38:00,1.54492,1.54503,1.54467,1.54467,360800000.0
2005-09-13 08:39:00,1.54476,1.54479,1.54467,1.54473,104300002.0
2005-09-13 08:40:00,1.54467,1.54481,1.54455,1.54469,79100000.0
2005-09-13 08:41:00,1.54483,1.54494,1.54474,1.5449,250200002.0
2005-09-13 08:42:00,1.54483,1.545,1.54481,1.54491,326799999.0
2005-09-13 08:43:00,1.54494,1.54505,1.54469,1.5449,452699997.0
2005-09-13 08:44:00,1.54519,1.54519,1.54499,1.54509,187900001.0
2005-09-13 08:45:00,1.54506,1.54515,1.54477,1.54515,270400001.0
2005-09-13 08:46:00,1.54505,1.5451,1.5449,1.54498,144500000.0
2005-09-13 08:47:00,1.54496,1.54515,1.54493,1.5451,266700000.0
2005-09-13 08:48:00,1.54446,1.54473,1.54426,1.54466,285900000.0
2005-09-13 08:49:00,1.54493,1.54513,1.54493,1.5451,243799999.0
2005-09-13 08:50:00,1.54508,1.54513,1.54495,1.54495,357800002.0
2005-09-13 08:51:00,1.54506,1.54517,1.54492,1.54496,188699998.0
2005-09-13 08:52:00,1.54489,1.54498,1.54475,1.54487,145299999.0
2005-09-13 08:53:00,1.5449,1.54502,1.54481,1.54494,197400002.0
2005-09-13 08:54:00,1.54485,1.54508,1.54484,1.54497,384300002.0
2005-09-13 08:55:00,1.54494,1.54512,1.54489,1.54499,238599998.0
2005-09-13 08:56:00,1.54501,1.54507,1.5448,1.54497,416399999.0
2005-09-13 08:57:00,1.54482,1.54492,1.54468,1.54478,75600002.0
2005-09-13 08:58:00,1.54477,1.54492,1.54465,1.54483,144500002.0
2005-09-13 08:59:00,1.54492,1.545,1.54482,1.54484,370300002.0
2005-09-13 09:00:00,1.54467,1.54502,1.54467,1.54502,203099997.0
2005-09-13 09:01:00,1.54488,1.54505,1.54488,1.545,209400000.0
2005-09-13 09:02:00,1.54505,1.54519,1.54498,1.54511,209400002.0
2005-09-13 09:03:00,1.5452,1.5452,1.54495,1.54516,209100002.0
2005-09-13 09:04:00,1.54509,1.54529,1.54509,1.54526,214900003.0
2005-09-13 09:05:00,1.54526,1.54542,1.54524,1.54542,108600001.0
2005-09-13 09:06:00,1.54526,1.54538,1.54515,1.54528,427999999.0
2005-09-13 09:07:00,1.54532,1.54541,1.5452,1.54537,153399997.0
2005-09-13 09:08:00,1.54538,1.54549,1.54522,1.5453,390600001.0
2005-09-13 09:09:00,1.54547,1.5455,1.54531,1.54532,255499999.0
2005-09-13 09:10:00,1.54521,1.54535,1.54519,1.54535,247900000.0
2005-09-13 09:11:00,1.54527,1.54545,1.54525,1.54532,180000002.0
2005-09-13 09:12:00,1.54511,1.54535,1.54508,1.54522,460499999.0
2005-09-13 09:13:00,1.54523,1.54535,1.54515,1.54518,306699999.0
2005-09-13 09:14:00,1.54518,1.54531,1.5451,1.54519,312500001.0
2005-09-13 09:15:00,1.54506,1.54523,1.54499,1.54512,239899997.0
2005-09-13 09:16:00,1.5451,1.54515,1.54502,1.54508,101400002.0
2005-09-13 09:17:00,1.5451,1.5451,1.545,1.545,56700000.0
2005-09-13 09:18:00,1.54517,1.54522,1.54508,1.54515,274099997.0
2005-09-13 09:19:00,1.54509,1.54516,1.54497,1.54503,47200000.0
2005-09-13 09:20:00,1.54518,1.54525,1.54496,1.54507,139699999.0
2005-09-13 09:21:00,1.545,1.545,1.5448,1.5448,43100000.0
2005-09-13 09:22:00,1.54512,1.54515,1.54504,1.54509,167000000.0
2005-09-13 09:23:00,1.54472,1.54486,1.54444,1.54471,247100000.0
2005-09-13 09:24:00,1.54493,1.54514,1.54492,1.54506,273200000.0
2005-09-13 09:25:00,1.54496,1.54496,1.5448,1.54489,166100002.0
2005-09-13 09:26:00,1.54488,1.54495,1.54482,1.5449,107799999.0
2005-09-13 09:27:00,1.5448,1.545,1.54469,1.545,206900002.0
2005-09-13 09:28:00,1.54506,1.54507,1.54486,1.54486,346499998.0
2005-09-13 09:29:00,1.54501,1.54518,1.54501,1.54518,201300000.0
2005-09-13 09:30:00,1.54529,1.54531,1.54525,1.54525,109400004.0
2005-09-13 09:31:00,1.54533,1.54547,1.54508,1.54508,160500001.0
2005-09-13 09:32:00,1.54497,1.54513,1.54497,1.54513,81499998.0
2005-09-13 09:33:00,1.54513,1.54522,1.54496,1.5451,303399999.0
2005-09-13 09:34:00,1.54507,1.54529,1.54507,1.54515,237600001.0
2005-09-13 09:35:00,1.54507,1.54524,1.54505,1.54524,181200002.0
2005-09-13 09:36:00,1.54503,1.54531,1.54497,1.54531,262700000.0
2005-09-13 09:37:00,1.54523,1.54537,1.54523,1.54537,112600002.0
2005-09-13 09:38:00,1.54528,1.54542,1.5451,1.54539,322900001.0
2005-09-13 09:39:00,1.54539,1.54545,1.54531,1.5454,158899999.0
2005-09-13 09:40:00,1.54525,1.54536,1.54525,1.54534,91000002.0
2005-09-13 09:41:00,1.54538,1.54542,1.54525,1.54528,345900004.0
2005-09-13 09:42:00,1.54548,1.54548,1.54532,1.54532,135700000.0
2005-09-13 09:43:00,1.54543,1.54548,1.5452,1.54539,296599996.0
2005-09-13 09:44:00,1.54542,1.54546,1.54519,1.54519,180399999.0
2005-09-13 09:45:00,1.54528,1.5454,1.54522,1.54535,37500000.0
2005-09-13 09:46:00,1.54535,1.54541,1.54535,1.54539,73500000.0
2005-09-13 09:47:00,1.54525,1.54525,1.54503,1.54509,332300003.0
2005-09-13 09:48:00,1.54514,1.54531,1.54506,1.5453,518100005.0
2005-09-13 09:49:00,1.54528,1.54528,1.54514,1.54514,137200002.0
2005-09-13 09:50:00,1.5453,1.54537,1.54513,1.54529,228499998.0
2005-09-13 09:51:00,1.5452,1.54533,1.54512,1.54528,269400002.0
2005-09-13 09:52:00,1.54524,1.54535,1.54515,1.54522,207799998.0
2005-09-13 09:53:00,1.54537,1.54541,1.54512,1.54531,257899999.0
2005-09-13 09:54:00,1.54541,1.54541,1.54508,1.54508,352700000.0
2005-09-13 09:55:00,1.54521,1.54532,1.54491,1.54522,192900001.0
2005-09-13 09:56:00,1.54515,1.54538,1.54515,1.54538,245900003.0
2005-09-13 09:57:00,1.545,1.54516,1.54472,1.54516,308800003.0
2005-09-13 09:58:00,1.54537,1.54542,1.54526,1.54529,465799996.0
2005-09-13 09:59:00,1.54532,1.54552,1.54527,1.5454,224499998.0
2005-09-13 10:00:00,1.54543,1.54548,1.54524,1.54537,626800005.0
2005-09-13 10:01:00,1.54537,1.54544,1.54524,1.54537,344900001.0
2005-09-13 10:02:00,1.54529,1.54547,1.5451,1.54534,348400005.0
2005-09-13 10:03:00,1.54536,1.5455,1.5453,1.54537,306300001.0
2005-09-13 10:04:00,1.54548,1.54571,1.54538,1.54566,281300002.0
2005-09-13 10:05:00,1.54547,1.54605,1.54547,1.54603,452500005.0
2005-09-13 10:06:00,1.54604,1.54618,1.54597,1.546,229200002.0
2005-09-13 10:07:00,1.54623,1.54623,1.54599,1.54607,414099995.0
2005-09-13 10:08:00,1.54615,1.54625,1.54595,1.54617,550399999.0
2005-09-13 10:09:00,1.54617,1.5463,1.54605,1.54611,209299999.0
2005-09-13 10:10:00,1.5462,1.5464,1.5462,1.54625,305100006.0
2005-09-13 10:11:00,1.54621,1.54644,1.54621,1.54628,331700001.0
2005-09-13 10:12:00,1.54608,1.54623,1.54592,1.54605,187700002.0
2005-09-13 10:13:00,1.54619,1.54619,1.54607,1.54607,136700001.0
2005-09-13 10:14:00,1.5462,1.54632,1.54608,1.54632,325000005.0
2005-09-13 10:15:00,1.54635,1.54635,1.5462,1.5463,176100000.0
2005-09-13 10:16:00,1.54637,1.54642,1.54624,1.54629,510399998.0
2005-09-13 10:17:00,1.54643,1.54648,1.54625,1.54625,305200000.0
2005-09-13 10:18:00,1.54634,1.54649,1.54631,1.54631,186700002.0
2005-09-13 10:19:00,1.54634,1.54652,1.54631,1.54652,219300000.0
2005-09-13 10:20:00,1.54647,1.54647,1.54626,1.54635,205500001.0
2005-09-13 10:21:00,1.54625,1.54649,1.54625,1.54644,178700003.0
2005-09-13 10:22:00,1.54633,1.54646,1.54627,1.54639,56700001.0
2005-09-13 10:23:00,1.54643,1.54643,1.54622,1.54632,373600000.0
2005-09-13 10:24:00,1.54638,1.54652,1.5462,1.54642,268500002.0
2005-09-13 10:25:00,1.54638,1.5465,1.54609,1.54628,457800001.0
2005-09-13 10:26:00,1.5464,1.54645,1.54627,1.54635,139800000.0
2005-09-13 10:27:00,1.5464,1.54648,1.54629,1.54638,185100000.0
2005-09-13 10:28:00,1.54645,1.54663,1.54644,1.54663,290900006.0
2005-09-13 10:29:00,1.54665,1.54665,1.54648,1.54648,62000000.0
2005-09-13 10:30:00,1.5464,1.54659,1.54631,1.54655,272199999.0
2005-09-13 10:31:00,1.54648,1.54661,1.54641,1.54653,427900003.0
2005-09-13 10:32:00,1.54652,1.54664,1.54631,1.54631,207000000.0
2005-09-13 10:33:00,1.54641,1.5465,1.54626,1.54648,222900002.0
2005-09-13 10:34:00,1.54638,1.54652,1.54624,1.54637,128100002.0
2005-09-13 10:35:00,1.54628,1.54648,1.54623,1.54635,274200004.0
2005-09-13 10:36:00,1.54626,1.54642,1.54626,1.54642,145000001.0
2005-09-13 10:37:00,1.54645,1.54651,1.5463,1.54637,308400003.0
2005-09-13 10:38:00,1.54638,1.54654,1.5463,1.5464,348699996.0
2005-09-13 10:39:00,1.54632,1.5467,1.54632,1.5467,262099997.0
2005-09-13 10:40:00,1.54658,1.54664,1.54639,1.54656,215299997.0
2005-09-13 10:41:00,1.54665,1.54671,1.54648,1.54648,467600003.0
2005-09-13 10:42:00,1.54676,1.54681,1.54654,1.5466,493200000.0
2005-09-13 10:43:00,1.54673,1.54683,1.5464,1.54678,251300000.0
2005-09-13 10:44:00,1.5467,1.5467,1.54638,1.54652,273400003.0
2005-09-13 10:45:00,1.54667,1.54682,1.54659,1.54667,306899998.0
2005-09-13 10:46:00,1.54664,1.54668,1.5465,1.5466,286700004.0
2005-09-13 10:47:00,1.54657,1.54665,1.5464,1.54655,227500000.0
2005-09-13 10:48:00,1.54662,1.54662,1.54649,1.54655,168399999.0
2005-09-13 10:49:00,1.54646,1.54669,1.54645,1.54667,392199999.0
2005-09-13 10:50:00,1.5465,1.5467,1.5465,1.5467,136100002.0
2005-09-13 10:51:00,1.54626,1.54669,1.54626,1.54669,597600000.0
2005-09-13 10:52:00,1.54652,1.54673,1.54644,1.54652,278799997.0
2005-09-13 10:53:00,1.54661,1.54672,1.54655,1.54672,180200005.0
2005-09-13 10:54:00,1.5467,1.54674,1.54654,1.54654,170700002.0
2005-09-13 10:55:00,1.54645,1.54683,1.54645,1.5467,468200000.0
2005-09-13 10:56:00,1.54674,1.54685,1.54659,1.54667,351699997.0
2005-09-13 10:57:00,1.54664,1.54679,1.54638,1.54657,345599999.0
2005-09-13 10:58:00,1.54652,1.54652,1.54637,1.54638,205500001.0
2005-09-13 10:59:00,1.54658,1.54661,1.54636,1.54636,106300000.0
2005-09-13 11:00:00,1.54656,1.54681,1.54647,1.54655,274900001.0
2005-09-13 11:01:00,1.5467,1.5468,1.54652,1.54673,246399999.0
2005-09-13 11:02:00,1.54662,1.5468,1.54661,1.5468,126999999.0
2005-09-13 11:03:00,1.54677,1.5468,1.54661,1.54665,226300001.0
2005-09-13 11:04:00,1.54676,1.54693,1.54661,1.54681,275800001.0
2005-09-13 11:05:00,1.54683,1.54703,1.54683,1.54698,142799999.0
2005-09-13 11:06:00,1.54688,1.54688,1.54679,1.54679,31200000.0
2005-09-13 11:07:00,1.54662,1.54678,1.54656,1.54665,178199998.0
2005-09-13 11:08:00,1.54658,1.54663,1.54644,1.54648,193799999.0
2005-09-13 11:09:00,1.54638,1.54668,1.54625,1.54649,308000002.0
2005-09-13 11:10:00,1.54654,1.54667,1.54646,1.54659,215099998.0
2005-09-13 11:11:00,1.54678,1.54683,1.54672,1.54682,63999998.0
2005-09-13 11:12:00,1.5468,1.54691,1.54668,1.54672,332699996.0
2005-09-13 11:13:00,1.54661,1.54675,1.54649,1.54674,194400002.0
2005-09-13 11:14:00,1.54662,1.54682,1.54662,1.54676,237100000.0
2005-09-13 11:15:00,1.5467,1.54675,1.54651,1.54667,361499999.0
2005-09-13 11:16:00,1.54657,1.54675,1.54656,1.54657,273799997.0
2005-09-13 11:17:00,1.54648,1.54671,1.54648,1.54667,253899999.0
2005-09-13 11:18:00,1.54661,1.54674,1.54652,1.54652,378200002.0
2005-09-13 11:19:00,1.54651,1.54674,1.54651,1.54674,187899998.0
2005-09-13 11:20:00,1.54672,1.54677,1.54659,1.5466,531300007.0
2005-09-13 11:21:00,1.54678,1.54691,1.54674,1.54682,378199998.0
2005-09-13 11:22:00,1.5466,1.54678,1.54649,1.54664,186399999.0
2005-09-13 11:23:00,1.54668,1.54678,1.54649,1.5466,363200002.0
2005-09-13 11:24:00,1.54662,1.54666,1.54643,1.54643,323600000.0
2005-09-13 11:25:00,1.54632,1.54646,1.54614,1.54645,255899999.0
2005-09-13 11:26:00,1.54638,1.54649,1.5463,1.54633,409500001.0
2005-09-13 11:27:00,1.5463,1.54642,1.54628,1.54638,222100003.0
2005-09-13 11:28:00,1.54629,1.54641,1.54619,1.54623,238400000.0
2005-09-13 11:29:00,1.54625,1.54646,1.54625,1.54638,284399998.0
2005-09-13 11:30:00,1.5463,1.5465,1.54625,1.54638,344200001.0
2005-09-13 11:31:00,1.5463,1.54645,1.54629,1.5464,435400003.0
2005-09-13 11:32:00,1.54612,1.54649,1.54596,1.54612,340599997.0
2005-09-13 11:33:00,1.54651,1.54679,1.54651,1.54675,435300001.0
2005-09-13 11:34:00,1.54659,1.54674,1.54652,1.54671,285699998.0
2005-09-13 11:35:00,1.54672,1.54681,1.54655,1.54655,383399998.0
2005-09-13 11:36:00,1.54653,1.54673,1.54641,1.54673,340899999.0
2005-09-13 11:37:00,1.54658,1.54674,1.54656,1.54668,352299998.0
2005-09-13 11:38:00,1.5466,1.54671,1.54646,1.54646,290900001.0
2005-09-13 11:39:00,1.54624,1.54633,1.54595,1.54595,244100002.0
2005-09-13 11:40:00,1.54639,1.54665,1.54639,1.54665,309199997.0
2005-09-13 11:41:00,1.54651,1.54673,1.54648,1.54667,323299999.0
2005-09-13 11:42:00,1.5464,1.54672,1.5464,1.54672,275299995.0
2005-09-13 11:43:00,1.5467,1.54684,1.5466,1.54664,447400001.0
2005-09-13 11:44:00,1.54675,1.54686,1.54667,1.54672,118300000.0
2005-09-13 11:45:00,1.54683,1.54695,1.54671,1.54678,225700000.0
2005-09-13 11:46:00,1.54692,1.547,1.54675,1.54687,222800000.0
2005-09-13 11:47:00,1.54687,1.54696,1.54666,1.54679,226100001.0
2005-09-13 11:48:00,1.54688,1.54707,1.54678,1.54696,436100005.0
2005-09-13 11:49:00,1.5469,1.54719,1.54682,1.54706,389099999.0
2005-09-13 11:50:00,1.54705,1.54721,1.54705,1.54721,468800006.0
2005-09-13 11:51:00,1.54707,1.54727,1.54693,1.5472,341100000.0
2005-09-13 11:52:00,1.54701,1.5473,1.54701,1.54726,506999993.0
2005-09-13 11:53:00,1.54733,1.54736,1.5472,1.54724,353000003.0
2005-09-13 11:54:00,1.54683,1.54705,1.54662,1.54693,319000004.0
2005-09-13 11:55:00,1.54696,1.54725,1.54696,1.5472,244000002.0
2005-09-13 11:56:00,1.54706,1.54727,1.54703,1.54727,249699999.0
2005-09-13 11:57:00,1.54725,1.54765,1.54725,1.54765,177299998.0
2005-09-13 11:58:00,1.54785,1.54807,1.54773,1.54807,328300000.0
2005-09-13 11:59:00,1.54827,1.54832,1.54791,1.54792,414599998.0
2005-09-13 12:00:00,1.54807,1.54808,1.5473,1.5473,261600000.0
2005-09-13 12:01:00,1.54715,1.54748,1.54715,1.5473,321400002.0
2005-09-13 12:02:00,1.54725,1.54748,1.54725,1.54745,414799999.0
2005-09-13 12:03:00,1.54742,1.54762,1.54715,1.5475,285100003.0
2005-09-13 12:04:00,1.54743,1.5476,1.5474,1.5474,345400005.0
2005-09-13 12:05:00,1.54752,1.54752,1.54728,1.54728,350800003.0
2005-09-13 12:06:00,1.54747,1.54748,1.54719,1.54727,203600001.0
2005-09-13 12:07:00,1.54733,1.54763,1.54733,1.54754,281900000.0
2005-09-13 12:08:00,1.54773,1.54785,1.5476,1.54771,388200004.0
2005-09-13 12:09:00,1.54774,1.54778,1.54766,1.54768,92700001.0
2005-09-13 12:10:00,1.5477,1.54781,1.54743,1.54761,165199997.0
2005-09-13 12:11:00,1.5475,1.54767,1.54738,1.5476,499200007.0
2005-09-13 12:12:00,1.5476,1.54764,1.54748,1.54751,409000004.0
2005-09-13 12:13:00,1.54765,1.54765,1.54741,1.54764,302099999.0
2005-09-13 12:14:00,1.54759,1.54767,1.54753,1.54767,258000004.0
2005-09-13 12:15:00,1.54777,1.54781,1.54765,1.54772,256300002.0
2005-09-13 12:16:00,1.54766,1.54788,1.54755,1.54775,261999999.0
2005-09-13 12:17:00,1.54783,1.54797,1.54777,1.54797,309300002.0
2005-09-13 12:18:00,1.54782,1.54795,1.54772,1.54781,200499999.0
2005-09-13 12:19:00,1.54783,1.54793,1.54783,1.54792,65500001.0
2005-09-13 12:20:00,1.54787,1.5479,1.54767,1.54768,308600001.0
2005-09-13 12:21:00,1.54765,1.54775,1.54753,1.54767,71100002.0
2005-09-13 12:22:00,1.54763,1.54787,1.54763,1.54785,276900000.0
2005-09-13 12:23:00,1.54774,1.54785,1.54763,1.5478,318200002.0
2005-09-13 12:24:00,1.54779,1.54799,1.54779,1.54792,379400000.0
2005-09-13 12:25:00,1.54782,1.54792,1.54756,1.54767,544899996.0
2005-09-13 12:26:00,1.54769,1.5479,1.54769,1.54781,332899990.0
2005-09-13 12:27:00,1.5478,1.5478,1.54762,1.5477,232599999.0
2005-09-13 12:28:00,1.54769,1.54783,1.54752,1.54769,236199998.0
2005-09-13 12:29:00,1.54748,1.54763,1.5473,1.54745,189499997.0
2005-09-13 12:30:00,1.54746,1.54766,1.54741,1.54759,279599997.0
2005-09-13 12:31:00,1.54763,1.54763,1.54739,1.54755,337399997.0
2005-09-13 12:32:00,1.54764,1.54764,1.54738,1.54744,373800000.0
2005-09-13 12:33:00,1.54752,1.54765,1.54752,1.54765,59900001.0
2005-09-13 12:34:00,1.54765,1.54778,1.54759,1.54764,344999999.0
2005-09-13 12:35:00,1.54767,1.54782,1.54761,1.54779,286200002.0
2005-09-13 12:36:00,1.5478,1.54792,1.54765,1.54782,408099999.0
2005-09-13 12:37:00,1.54764,1.54776,1.54756,1.54766,188499998.0
2005-09-13 12:38:00,1.54757,1.54768,1.54746,1.54757,345400002.0
2005-09-13 12:39:00,1.54742,1.54757,1.54741,1.54751,178700000.0
2005-09-13 12:40:00,1.5475,1.54755,1.54728,1.54737,207000000.0
2005-09-13 12:41:00,1.54737,1.54753,1.5473,1.54741,321599996.0
2005-09-13 12:42:00,1.5475,1.54751,1.54735,1.54735,304500004.0
2005-09-13 12:43:00,1.54735,1.54748,1.54721,1.54746,298900004.0
2005-09-13 12:44:00,1.54726,1.54755,1.54726,1.54755,86300000.0
2005-09-13 12:45:00,1.54732,1.54759,1.54725,1.54755,295100002.0
2005-09-13 12:46:00,1.54763,1.5477,1.54739,1.54747,432400002.0
2005-09-13 12:47:00,1.54734,1.54761,1.54734,1.54761,233100001.0
2005-09-13 12:48:00,1.54687,1.54735,1.54682,1.54707,270799999.0
2005-09-13 12:49:00,1.54705,1.54755,1.54684,1.54733,288300004.0
2005-09-13 12:50:00,1.54758,1.54762,1.5474,1.5474,118300000.0
2005-09-13 12:51:00,1.54755,1.54763,1.54745,1.5476,261600002.0
2005-09-13 12:52:00,1.54722,1.54766,1.54722,1.54754,361900002.0
2005-09-13 12:53:00,1.5475,1.54755,1.54723,1.54747,522899998.0
2005-09-13 12:54:00,1.54742,1.54755,1.54742,1.54752,273599996.0
2005-09-13 12:55:00,1.54743,1.54755,1.54741,1.5475,90800001.0
2005-09-13 12:56:00,1.54741,1.54762,1.54732,1.54762,308900004.0
2005-09-13 12:57:00,1.54746,1.54763,1.54743,1.54758,382600002.0
2005-09-13 12:58:00,1.54742,1.54761,1.54742,1.54759,349700004.0
2005-09-13 12:59:00,1.54751,1.54756,1.54729,1.54729,280499999.0
2005-09-13 13:00:00,1.54719,1.54734,1.54718,1.54732,230199999.0
2005-09-13 13:01:00,1.54731,1.54743,1.5471,1.54728,307200003.0
2005-09-13 13:02:00,1.54735,1.54735,1.54711,1.54711,162299999.0
2005-09-13 13:03:00,1.54717,1.5474,1.54711,1.5474,166699998.0
2005-09-13 13:04:00,1.54713,1.5474,1.54705,1.5474,257399998.0
2005-09-13 13:05:00,1.5474,1.54746,1.54726,1.54726,322900008.0
2005-09-13 13:06:00,1.54724,1.5475,1.54724,1.54744,148999998.0
2005-09-13 13:07:00,1.54743,1.54761,1.54733,1.54746,233200002.0
2005-09-13 13:08:00,1.54747,1.54755,1.54735,1.54747,175199999.0
2005-09-13 13:09:00,1.54733,1.54733,1.54718,1.54728,414500005.0
2005-09-13 13:10:00,1.54716,1.54743,1.54716,1.54737,133500001.0
2005-09-13 13:11:00,1.54733,1.54741,1.54723,1.54732,60000001.0
2005-09-13 13:12:00,1.54721,1.54736,1.54711,1.54736,151899998.0
2005-09-13 13:13:00,1.54716,1.54733,1.54713,1.54731,325000001.0
2005-09-13 13:14:00,1.54732,1.54738,1.54716,1.54726,182900002.0
2005-09-13 13:15:00,1.5474,1.5474,1.54712,1.54719,405500004.0
2005-09-13 13:16:00,1.54723,1.54732,1.54706,1.54708,369200000.0
2005-09-13 13:17:00,1.5472,1.54725,1.54712,1.54718,128500000.0
2005-09-13 13:18:00,1.54717,1.54734,1.54701,1.54702,367700004.0
2005-09-13 13:19:00,1.547,1.54715,1.547,1.54715,28000000.0
2005-09-13 13:20:00,1.54722,1.54731,1.54713,1.54722,323999996.0
2005-09-13 13:21:00,1.54728,1.54731,1.54713,1.54713,299500005.0
2005-09-13 13:22:00,1.54737,1.54747,1.54726,1.54729,349700005.0
2005-09-13 13:23:00,1.54732,1.54741,1.54699,1.54715,160100001.0
2005-09-13 13:24:00,1.54645,1.54707,1.54645,1.54685,300799995.0
2005-09-13 13:25:00,1.54717,1.54727,1.54703,1.54712,417600002.0
2005-09-13 13:26:00,1.54714,1.54738,1.54712,1.54729,323700005.0
2005-09-13 13:27:00,1.5472,1.54743,1.5472,1.54734,307300000.0
2005-09-13 13:28:00,1.54728,1.54738,1.54715,1.54731,187899999.0
2005-09-13 13:29:00,1.5472,1.54738,1.5472,1.54726,295900004.0
2005-09-13 13:30:00,1.5472,1.54733,1.54711,1.54726,264100002.0
2005-09-13 13:31:00,1.54725,1.54735,1.54718,1.5473,359800002.0
2005-09-13 13:32:00,1.54722,1.54738,1.5472,1.5473,267000002.0
2005-09-13 13:33:00,1.5472,1.5474,1.54714,1.54731,190000001.0
2005-09-13 13:34:00,1.54728,1.5474,1.54708,1.54727,427900003.0
2005-09-13 13:35:00,1.5473,1.54735,1.54715,1.54715,263900004.0
2005-09-13 13:36:00,1.54733,1.54733,1.5471,1.54716,208200000.0
2005-09-13 13:37:00,1.54728,1.54733,1.54714,1.54724,334099994.0
2005-09-13 13:38:00,1.54721,1.54733,1.5472,1.54733,127400001.0
2005-09-13 13:39:00,1.54723,1.54732,1.54709,1.54715,284400005.0
2005-09-13 13:40:00,1.5472,1.5473,1.5471,1.54715,191000004.0
2005-09-13 13:41:00,1.54717,1.5473,1.54703,1.5472,70200000.0
2005-09-13 13:42:00,1.54718,1.54735,1.54715,1.54724,180599998.0
2005-09-13 13:43:00,1.54732,1.54732,1.54711,1.54711,180499998.0
2005-09-13 13:44:00,1.54719,1.54732,1.54709,1.54729,337199995.0
2005-09-13 13:45:00,1.54737,1.54737,1.54707,1.54715,400300009.0
2005-09-13 13:46:00,1.54708,1.54717,1.54694,1.54706,241100000.0
2005-09-13 13:47:00,1.54704,1.5472,1.54686,1.54686,195200000.0
2005-09-13 13:48:00,1.54715,1.54722,1.54698,1.54709,441199995.0
2005-09-13 13:49:00,1.54727,1.54732,1.54709,1.54709,444100004.0
2005-09-13 13:50:00,1.5471,1.54723,1.54706,1.5472,416800000.0
2005-09-13 13:51:00,1.547,1.54715,1.54688,1.54701,316100000.0
2005-09-13 13:52:00,1.54702,1.54704,1.54688,1.54704,273399999.0
2005-09-13 13:53:00,1.54705,1.54705,1.54684,1.54684,246200001.0
2005-09-13 13:54:00,1.54701,1.54713,1.54687,1.54713,318699996.0
2005-09-13 13:55:00,1.54707,1.54715,1.54694,1.54699,313399998.0
2005-09-13 13:56:00,1.54707,1.54715,1.5469,1.54715,162199999.0
2005-09-13 13:57:00,1.54703,1.54718,1.54703,1.54712,377200001.0
2005-09-13 13:58:00,1.54714,1.54714,1.54688,1.54713,340500003.0
2005-09-13 13:59:00,1.54692,1.54722,1.54692,1.54722,266899997.0
2005-09-13 14:00:00,1.54725,1.54725,1.54712,1.54712,79900002.0
2005-09-13 14:01:00,1.54715,1.54725,1.54701,1.54715,190900000.0
2005-09-13 14:02:00,1.54717,1.54725,1.54705,1.54723,325199996.0
2005-09-13 14:03:00,1.54701,1.54723,1.54678,1.54703,170899999.0
2005-09-13 14:04:00,1.54717,1.54728,1.54706,1.54712,227100003.0
2005-09-13 14:05:00,1.54725,1.54725,1.5472,1.5472,53600000.0
2005-09-13 14:06:00,1.54724,1.54742,1.54711,1.54736,309900003.0
2005-09-13 14:07:00,1.54715,1.54727,1.54704,1.54727,324100004.0
2005-09-13 14:08:00,1.54729,1.54739,1.54713,1.54723,303599999.0
2005-09-13 14:09:00,1.54733,1.54744,1.54725,1.54726,297100005.0
2005-09-13 14:10:00,1.54737,1.54737,1.54714,1.54714,336899998.0
2005-09-13 14:11:00,1.54721,1.54734,1.54716,1.54728,218499999.0
2005-09-13 14:12:00,1.54717,1.54741,1.54717,1.5473,379700006.0
2005-09-13 14:13:00,1.5474,1.54747,1.54717,1.54739,185700001.0
2005-09-13 14:14:00,1.54732,1.54741,1.54715,1.54724,312700002.0
2005-09-13 14:15:00,1.5473,1.5473,1.5472,1.5472,39899999.0
2005-09-13 14:16:00,1.54718,1.54728,1.54709,1.54728,283999999.0
2005-09-13 14:17:00,1.54723,1.5474,1.54717,1.5472,212500001.0
2005-09-13 14:18:00,1.5474,1.54743,1.54721,1.54728,340800005.0
2005-09-13 14:19:00,1.54741,1.5475,1.54735,1.5475,282699998.0
2005-09-13 14:20:00,1.54748,1.54755,1.54723,1.54747,341199998.0
2005-09-13 14:21:00,1.54744,1.54752,1.54726,1.54738,311999999.0
2005-09-13 14:22:00,1.5474,1.54752,1.5473,1.54733,343600002.0
2005-09-13 14:23:00,1.54745,1.54745,1.54723,1.54725,337600004.0
2005-09-13 14:24:00,1.54733,1.54753,1.54732,1.54734,288200000.0
2005-09-13 14:25:00,1.54749,1.54751,1.54745,1.54745,54299998.0
2005-09-13 14:26:00,1.54735,1.54752,1.54728,1.54735,263900007.0
2005-09-13 14:27:00,1.54721,1.5474,1.54698,1.5474,351200007.0
2005-09-13 14:28:00,1.54735,1.54745,1.5472,1.54725,372599993.0
2005-09-13 14:29:00,1.54733,1.54753,1.54725,1.54746,189800002.0
2005-09-13 14:30:00,1.54714,1.54731,1.54665,1.54723,363899999.0
2005-09-13 14:31:00,1.54713,1.54742,1.54703,1.54703,342699995.0
2005-09-13 14:32:00,1.54718,1.54733,1.54706,1.54723,404500000.0
2005-09-13 14:33:00,1.54721,1.54745,1.54721,1.54744,242699997.0
2005-09-13 14:34:00,1.54744,1.54763,1.54744,1.54748,332100001.0
2005-09-13 14:35:00,1.54739,1.54756,1.5472,1.54738,477000001.0
2005-09-13 14:36:00,1.5474,1.54741,1.54724,1.54734,191699996.0
2005-09-13 14:37:00,1.54742,1.54742,1.54718,1.54718,366300005.0
2005-09-13 14:38:00,1.54729,1.54746,1.54719,1.5472,185900004.0
2005-09-13 14:39:00,1.54727,1.54727,1.54704,1.54706,269000001.0
2005-09-13 14:40:00,1.54699,1.54718,1.54693,1.54707,287299997.0
2005-09-13 14:41:00,1.5471,1.54713,1.54701,1.54701,85600001.0
2005-09-13 14:42:00,1.54725,1.54735,1.54704,1.54735,373899996.0
2005-09-13 14:43:00,1.54728,1.54735,1.54707,1.54726,299799996.0
2005-09-13 14:44:00,1.54723,1.54735,1.54711,1.54724,284999999.0
2005-09-13 14:45:00,1.54713,1.54732,1.54709,1.54725,487100003.0
2005-09-13 14:46:00,1.54733,1.54755,1.54724,1.54753,374300002.0
2005-09-13 14:47:00,1.54736,1.54754,1.54736,1.54745,264399999.0
2005-09-13 14:48:00,1.54736,1.54776,1.54736,1.54763,189600001.0
2005-09-13 14:49:00,1.54752,1.54773,1.54746,1.54748,171699998.0
2005-09-13 14:50:00,1.54756,1.54769,1.54747,1.54766,271099998.0
2005-09-13 14:51:00,1.54748,1.54762,1.54722,1.54747,191399998.0
2005-09-13 14:52:00,1.5475,1.5476,1.54735,1.54744,201199999.0
2005-09-13 14:53:00,1.5475,1.54773,1.54742,1.54742,266100000.0
2005-09-13 14:54:00,1.54742,1.54766,1.54738,1.54757,378100002.0
2005-09-13 14:55:00,1.54741,1.54765,1.54732,1.54749,263700003.0
2005-09-13 14:56:00,1.54754,1.54766,1.54745,1.54748,232799999.0
2005-09-13 14:57:00,1.54759,1.54759,1.54733,1.54733,192499999.0
2005-09-13 14:58:00,1.54733,1.54758,1.54733,1.54757,289900001.0
2005-09-13 14:59:00,1.54758,1.54758,1.54731,1.54735,206699999.0
2005-09-13 15:00:00,1.54747,1.5475,1.54724,1.54731,241199997.0
2005-09-13 15:01:00,1.54743,1.5476,1.54729,1.5476,496500007.0
2005-09-13 15:02:00,1.54752,1.5476,1.54738,1.54748,262700003.0
2005-09-13 15:03:00,1.5474,1.54761,1.54737,1.54743,319899998.0
2005-09-13 15:04:00,1.54731,1.54743,1.54721,1.5474,544800002.0
2005-09-13 15:05:00,1.54725,1.54744,1.54718,1.54739,441400001.0
2005-09-13 15:06:00,1.54736,1.54747,1.54723,1.54732,251400000.0
2005-09-13 15:07:00,1.54727,1.54751,1.54727,1.54742,192699999.0
2005-09-13 15:08:00,1.54731,1.5475,1.5472,1.5473,372199999.0
2005-09-13 15:09:00,1.54733,1.54744,1.54727,1.54741,88900000.0
2005-09-13 15:10:00,1.54734,1.54747,1.5472,1.5474,185999998.0
2005-09-13 15:11:00,1.5473,1.54749,1.5473,1.54742,337200000.0
2005-09-13 15:12:00,1.54738,1.5474,1.54721,1.54725,379600002.0
2005-09-13 15:13:00,1.54741,1.54741,1.54727,1.54727,142900002.0
2005-09-13 15:14:00,1.54722,1.54737,1.54717,1.54723,393800002.0
2005-09-13 15:15:00,1.54724,1.54747,1.5472,1.54735,524600002.0
2005-09-13 15:16:00,1.5475,1.54756,1.54742,1.54749,202900001.0
2005-09-13 15:17:00,1.54753,1.54761,1.54739,1.54753,242000002.0
2005-09-13 15:18:00,1.5474,1.54762,1.54727,1.54757,290599998.0
2005-09-13 15:19:00,1.54746,1.54757,1.54734,1.54757,445599996.0
2005-09-13 15:20:00,1.54754,1.54771,1.54748,1.54754,340100004.0
2005-09-13 15:21:00,1.54731,1.5476,1.54729,1.5476,279100005.0
2005-09-13 15:22:00,1.54746,1.54761,1.54733,1.54753,260800001.0
2005-09-13 15:23:00,1.54752,1.54759,1.5473,1.5473,219699999.0
2005-09-13 15:24:00,1.54748,1.54768,1.54743,1.54758,255300002.0
2005-09-13 15:25:00,1.54768,1.54768,1.54745,1.54747,298600002.0
2005-09-13 15:26:00,1.54758,1.54762,1.54744,1.54752,314600003.0
2005-09-13 15:27:00,1.54757,1.5477,1.54742,1.54742,284500002.0
2005-09-13 15:28:00,1.54742,1.54767,1.54742,1.54767,237200001.0
2005-09-13 15:29:00,1.54767,1.54776,1.54747,1.54762,257799995.0
2005-09-13 15:30:00,1.54761,1.54773,1.54749,1.54761,188399998.0
2005-09-13 15:31:00,1.54753,1.54778,1.54753,1.54778,127000000.0
2005-09-13 15:32:00,1.54781,1.54791,1.54766,1.54776,312200004.0
2005-09-13 15:33:00,1.54777,1.54783,1.54758,1.54775,305099998.0
2005-09-13 15:34:00,1.5478,1.5478,1.54744,1.54744,224999999.0
2005-09-13 15:35:00,1.54762,1.5477,1.54749,1.54759,351500002.0
2005-09-13 15:36:00,1.54759,1.54778,1.54749,1.54761,212700003.0
2005-09-13 15:37:00,1.54767,1.54769,1.5475,1.5475,194599998.0
2005-09-13 15:38:00,1.5477,1.54778,1.54755,1.54755,235700000.0
2005-09-13 15:39:00,1.54773,1.54782,1.54765,1.54765,524099999.0
2005-09-13 15:40:00,1.54766,1.54781,1.54755,1.54769,268000000.0
2005-09-13 15:41:00,1.5475,1.54771,1.5475,1.54771,62300002.0
2005-09-13 15:42:00,1.54758,1.54773,1.54751,1.54765,332899998.0
2005-09-13 15:43:00,1.54766,1.54779,1.54763,1.54771,288399999.0
2005-09-13 15:44:00,1.54772,1.54783,1.54763,1.54776,235400002.0
2005-09-13 15:45:00,1.54778,1.54784,1.54759,1.54759,289700007.0
2005-09-13 15:46:00,1.54759,1.54794,1.54759,1.54775,340700003.0
2005-09-13 15:47:00,1.54781,1.54781,1.54751,1.54752,285500003.0
2005-09-13 15:48:00,1.54754,1.54771,1.54748,1.54754,280800001.0
2005-09-13 15:49:00,1.54757,1.54769,1.54745,1.54762,261799999.0
2005-09-13 15:50:00,1.54758,1.54762,1.54737,1.54748,292600001.0
2005-09-13 15:51:00,1.54748,1.54762,1.54742,1.54755,200900000.0
2005-09-13 15:52:00,1.54763,1.54772,1.54754,1.54759,314800007.0
2005-09-13 15:53:00,1.54778,1.54778,1.5475,1.5475,187600001.0
2005-09-13 15:54:00,1.5477,1.54775,1.54751,1.54766,276400002.0
2005-09-13 15:55:00,1.54759,1.54782,1.54759,1.54782,104600001.0
2005-09-13 15:56:00,1.54764,1.54776,1.54743,1.54758,449800002.0
2005-09-13 15:57:00,1.54745,1.54766,1.54737,1.54751,221000000.0
2005-09-13 15:58:00,1.54756,1.54779,1.54756,1.5477,302000001.0
2005-09-13 15:59:00,1.54775,1.54783,1.54764,1.54772,109800001.0
2005-09-13 16:00:00,1.54773,1.54779,1.54753,1.54779,90700000.0
2005-09-13 16:01:00,1.54745,1.54777,1.54745,1.54765,275000005.0
2005-09-13 16:02:00,1.54759,1.54769,1.54743,1.5475,280099999.0
2005-09-13 16:03:00,1.5476,1.54761,1.54735,1.54756,439099994.0
2005-09-13 16:04:00,1.5474,1.5475,1.5474,1.5475,12000000.0
2005-09-13 16:05:00,1.5475,1.5476,1.54733,1.54749,387900001.0
2005-09-13 16:06:00,1.54745,1.54755,1.5473,1.54747,279900001.0
2005-09-13 16:07:00,1.5475,1.54755,1.54732,1.54742,419999997.0
2005-09-13 16:08:00,1.54734,1.5475,1.54734,1.54738,132600000.0
2005-09-13 16:09:00,1.54744,1.54758,1.54732,1.54756,319100007.0
2005-09-13 16:10:00,1.54755,1.54763,1.54733,1.54757,343700000.0
2005-09-13 16:11:00,1.54755,1.54761,1.54739,1.54755,320500000.0
2005-09-13 16:12:00,1.54758,1.54761,1.54744,1.54751,330200000.0
2005-09-13 16:13:00,1.54731,1.54769,1.54731,1.54759,390499998.0
2005-09-13 16:14:00,1.54758,1.54768,1.54728,1.54753,397700005.0
2005-09-13 16:15:00,1.54716,1.54761,1.54716,1.54749,390300006.0
2005-09-13 16:16:00,1.5475,1.54758,1.54732,1.54739,464300003.0
2005-09-13 16:17:00,1.54748,1.5476,1.54735,1.5475,264700001.0
2005-09-13 16:18:00,1.54753,1.54762,1.54742,1.54762,141400000.0
2005-09-13 16:19:00,1.54748,1.54759,1.54737,1.5475,289100001.0
2005-09-13 16:20:00,1.54746,1.54755,1.54741,1.54743,209799999.0
2005-09-13 16:21:00,1.54757,1.54765,1.54749,1.54758,116500002.0
2005-09-13 16:22:00,1.5474,1.54754,1.54737,1.54745,96700000.0
2005-09-13 16:23:00,1.5474,1.54752,1.54737,1.54745,277500003.0
2005-09-13 16:24:00,1.54743,1.54752,1.54729,1.54738,355399994.0
2005-09-13 16:25:00,1.54739,1.54752,1.54738,1.54752,88100001.0
2005-09-13 16:26:00,1.54747,1.54752,1.5471,1.54738,337800002.0
2005-09-13 16:27:00,1.54732,1.54758,1.54732,1.5475,298000000.0
2005-09-13 16:28:00,1.54744,1.54753,1.54729,1.54736,284899998.0
2005-09-13 16:29:00,1.5474,1.54756,1.54734,1.54756,183900002.0
2005-09-13 16:30:00,1.54743,1.54763,1.54727,1.54746,105799999.0
2005-09-13 16:31:00,1.54738,1.5476,1.54738,1.54755,409399996.0
2005-09-13 16:32:00,1.54745,1.54753,1.54741,1.5475,42500000.0
2005-09-13 16:33:00,1.54745,1.54758,1.54738,1.54755,255600003.0
2005-09-13 16:34:00,1.54737,1.54755,1.54737,1.54755,34100000.0
2005-09-13 16:35:00,1.54747,1.54747,1.54735,1.54735,36000001.0
2005-09-13 16:36:00,1.54733,1.54747,1.54728,1.54735,306100002.0
2005-09-13 16:37:00,1.54735,1.54753,1.54734,1.54746,250400000.0
2005-09-13 16:38:00,1.54748,1.54753,1.54727,1.54745,333400001.0
2005-09-13 16:39:00,1.54744,1.54751,1.54737,1.54743,104000000.0
2005-09-13 16:40:00,1.54736,1.54749,1.54736,1.54743,124600003.0
2005-09-13 16:41:00,1.54733,1.54746,1.54729,1.54745,305299999.0
2005-09-13 16:42:00,1.54745,1.54761,1.54727,1.54749,427299997.0
2005-09-13 16:43:00,1.54734,1.5475,1.54716,1.54735,58199999.0
2005-09-13 16:44:00,1.54738,1.54755,1.54729,1.54755,246100000.0
2005-09-13 16:45:00,1.54747,1.5475,1.54729,1.54732,207899998.0
2005-09-13 16:46:00,1.54745,1.54745,1.54726,1.54745,216000001.0
2005-09-13 16:47:00,1.54724,1.54741,1.54719,1.54739,373200003.0
2005-09-13 16:48:00,1.54731,1.54743,1.5472,1.54737,332299999.0
2005-09-13 16:49:00,1.54738,1.54745,1.54732,1.5474,141399998.0
2005-09-13 16:50:00,1.5474,1.54752,1.54733,1.54744,183399998.0
2005-09-13 16:51:00,1.54742,1.54764,1.54732,1.5475,249900000.0
2005-09-13 16:52:00,1.54765,1.54782,1.54765,1.54777,160499999.0
2005-09-13 16:53:00,1.54753,1.5478,1.54753,1.54759,292600003.0
2005-09-13 16:54:00,1.54771,1.54782,1.54752,1.54759,445600003.0
2005-09-13 16:55:00,1.54772,1.54783,1.54762,1.54783,356799999.0
2005-09-13 16:56:00,1.54776,1.54784,1.54766,1.54773,389100003.0
2005-09-13 16:57:00,1.5477,1.54778,1.54762,1.54772,286400003.0
2005-09-13 16:58:00,1.54767,1.54775,1.54749,1.54749,213100001.0
2005-09-13 16:59:00,1.54765,1.54779,1.54749,1.5477,230199999.0
2005-09-13 17:00:00,1.5477,1.54775,1.54746,1.54767,360799998.0
2005-09-13 17:01:00,1.54771,1.54781,1.54761,1.54778,369699999.0
2005-09-13 17:02:00,1.54755,1.54767,1.54755,1.54763,74599999.0
2005-09-13 17:03:00,1.54762,1.54777,1.54753,1.54765,334900004.0
2005-09-13 17:04:00,1.5477,1.54773,1.54732,1.54732,380300002.0
2005-09-13 17:05:00,1.54758,1.54768,1.54751,1.54762,249500003.0
2005-09-13 17:06:00,1.54763,1.54772,1.54748,1.54761,287600000.0
2005-09-13 17:07:00,1.54761,1.54768,1.54746,1.54753,264699998.0
2005-09-13 17:08:00,1.54737,1.54754,1.54724,1.54754,269400001.0
2005-09-13 17:09:00,1.54752,1.54762,1.54744,1.54755,206899996.0
2005-09-13 17:10:00,1.54754,1.54757,1.54725,1.54725,255499999.0
2005-09-13 17:11:00,1.54751,1.54759,1.54739,1.54751,59200002.0
2005-09-13 17:12:00,1.5476,1.54773,1.54751,1.54765,317299997.0
2005-09-13 17:13:00,1.5478,1.54785,1.54762,1.54762,282800002.0
2005-09-13 17:14:00,1.54763,1.54775,1.54756,1.5477,158400000.0
2005-09-13 17:15:00,1.54775,1.54775,1.54748,1.54754,242099998.0
2005-09-13 17:16:00,1.54752,1.54779,1.54752,1.54772,340399999.0
2005-09-13 17:17:00,1.54768,1.5478,1.54757,1.54776,260299998.0
2005-09-13 17:18:00,1.54758,1.5477,1.54751,1.54765,91899999.0
2005-09-13 17:19:00,1.54777,1.54783,1.54766,1.54771,247700000.0
2005-09-13 17:20:00,1.54785,1.54785,1.54769,1.5477,261699998.0
2005-09-13 17:21:00,1.54778,1.54782,1.54759,1.54782,285100003.0
2005-09-13 17:22:00,1.54769,1.5478,1.54762,1.5478,224399998.0
2005-09-13 17:23:00,1.54768,1.54785,1.54768,1.54775,192600000.0
2005-09-13 17:24:00,1.54782,1.54782,1.54757,1.54757,414799998.0
2005-09-13 17:25:00,1.54768,1.5478,1.54768,1.54777,165800001.0
2005-09-13 17:26:00,1.54776,1.54788,1.54769,1.54774,317000003.0
2005-09-13 17:27:00,1.54782,1.54793,1.54775,1.54781,204899998.0
2005-09-13 17:28:00,1.54773,1.54789,1.54772,1.54782,421699998.0
2005-09-13 17:29:00,1.54778,1.54785,1.54759,1.54785,159100000.0
2005-09-13 17:30:00,1.54773,1.54793,1.54758,1.54785,331699998.0
2005-09-13 17:31:00,1.54769,1.54783,1.54761,1.54778,479699999.0
2005-09-13 17:32:00,1.54764,1.5479,1.5475,1.5478,177300001.0
2005-09-13 17:33:00,1.54777,1.54796,1.54771,1.54789,351599999.0
2005-09-13 17:34:00,1.54776,1.54798,1.54773,1.5479,390200005.0
2005-09-13 17:35:00,1.54798,1.54799,1.54778,1.54778,219400002.0
2005-09-13 17:36:00,1.54767,1.54804,1.54767,1.548,167000002.0
2005-09-13 17:37:00,1.54794,1.54801,1.5478,1.54787,218300002.0
2005-09-13 17:38:00,1.54804,1.54818,1.5479,1.54803,178899999.0
2005-09-13 17:39:00,1.54812,1.54844,1.54812,1.54842,468700005.0
2005-09-13 17:40:00,1.5481,1.5484,1.5481,1.54823,310500006.0
2005-09-13 17:41:00,1.54821,1.54821,1.54797,1.54801,469999998.0
2005-09-13 17:42:00,1.54814,1.54822,1.54799,1.54816,224400003.0
2005-09-13 17:43:00,1.54788,1.54823,1.54786,1.54818,246500001.0
2005-09-13 17:44:00,1.54791,1.5483,1.54791,1.54827,292100003.0
2005-09-13 17:45:00,1.54816,1.54826,1.54803,1.54809,356300003.0
2005-09-13 17:46:00,1.54811,1.54825,1.54811,1.54825,61999999.0
2005-09-13 17:47:00,1.54827,1.5483,1.54815,1.5483,319400001.0
2005-09-13 17:48:00,1.54833,1.54839,1.54817,1.54832,300500002.0
2005-09-13 17:49:00,1.54816,1.54833,1.5481,1.54823,363300004.0
2005-09-13 17:50:00,1.5482,1.54832,1.54803,1.54823,143399997.0
2005-09-13 17:51:00,1.54832,1.54839,1.54823,1.54827,96900001.0
2005-09-13 17:52:00,1.54829,1.54835,1.54806,1.5482,353900000.0
2005-09-13 17:53:00,1.54803,1.54824,1.54801,1.54822,340399999.0
2005-09-13 17:54:00,1.54817,1.54834,1.54809,1.54828,332199999.0
2005-09-13 17:55:00,1.54802,1.54816,1.54797,1.54816,199200000.0
2005-09-13 17:56:00,1.54808,1.5482,1.54794,1.54805,191399998.0
2005-09-13 17:57:00,1.54814,1.54816,1.54804,1.54806,52000000.0
2005-09-13 17:58:00,1.54793,1.54819,1.54793,1.54805,84800000.0
2005-09-13 17:59:00,1.54772,1.54793,1.54772,1.5478,154600000.0
2005-09-13 18:00:00,1.54786,1.54821,1.54786,1.54821,256799997.0
2005-09-13 18:01:00,1.5482,1.5482,1.5482,1.5482,1637800002.0
2005-09-13 18:04:00,1.548,1.5482,1.548,1.5482,1637800002.0
2005-09-13 18:06:00,1.548,1.5482,1.548,1.548,1637800002.0
2005-09-13 18:07:00,1.5482,1.5482,1.548,1.548,1637800002.0
2005-09-13 18:08:00,1.5482,1.5482,1.548,1.548,1637800002.0
2005-09-13 18:09:00,1.54784,1.54814,1.54784,1.54787,1637800002.0
2005-09-13 18:11:00,1.54793,1.54803,1.54773,1.54785,1692100005.0
2005-09-13 18:12:00,1.54805,1.54805,1.5479,1.5479,1630100006.0
2005-09-13 18:13:00,1.54795,1.54803,1.54777,1.54792,1626800015.0
2005-09-13 18:14:00,1.5482,1.5482,1.548,1.5482,949099999.0
2005-09-13 18:15:00,1.548,1.54802,1.54784,1.548,949099999.0
2005-09-13 18:16:00,1.5482,1.5482,1.548,1.548,1634800013.0
2005-09-13 18:17:00,1.54777,1.54789,1.54758,1.54779,1634800013.0
2005-09-13 18:18:00,1.54776,1.54776,1.54756,1.54762,709300004.0
2005-09-13 18:19:00,1.548,1.548,1.5478,1.548,899400005.0
2005-09-13 18:21:00,1.54749,1.54784,1.54713,1.54762,899400005.0
2005-09-13 18:22:00,1.5475,1.54777,1.54725,1.54737,905200004.0
2005-09-13 18:23:00,1.5478,1.5478,1.5478,1.5478,1159500002.0
2005-09-13 18:24:00,1.548,1.548,1.5478,1.5478,1159500002.0
2005-09-13 18:25:00,1.548,1.548,1.548,1.548,1159500002.0
2005-09-13 18:26:00,1.5478,1.5478,1.5478,1.5478,1159500002.0
2005-09-13 18:27:00,1.54759,1.54771,1.54752,1.54757,1159500002.0
2005-09-13 18:28:00,1.54774,1.54775,1.54752,1.54763,2121299999.0
2005-09-13 18:29:00,1.5475,1.54765,1.54747,1.5476,1718000006.0
2005-09-13 18:30:00,1.54757,1.54761,1.54744,1.54744,892100001.0
2005-09-13 18:31:00,1.54757,1.54764,1.54742,1.54764,1127699995.0
2005-09-13 18:32:00,1.54762,1.54762,1.54731,1.54735,1430499991.0
2005-09-13 18:33:00,1.54757,1.54764,1.54741,1.54763,2036000002.0
2005-09-13 18:34:00,1.5476,1.5478,1.5476,1.5478,1378400017.0
2005-09-13 18:36:00,1.54751,1.54761,1.54732,1.54757,1378400017.0
2005-09-13 18:37:00,1.54755,1.54764,1.54739,1.54758,1877299996.0
2005-09-13 18:38:00,1.54758,1.54758,1.54731,1.54737,1595300003.0
2005-09-13 18:39:00,1.5476,1.54768,1.54751,1.5476,1763800009.0
2005-09-13 18:40:00,1.5478,1.5478,1.5476,1.5476,1007599998.0
2005-09-13 18:41:00,1.54756,1.54772,1.54742,1.54757,1007599998.0
2005-09-13 18:42:00,1.54768,1.5478,1.54749,1.54762,1067100003.0
2005-09-13 18:43:00,1.54758,1.54765,1.5475,1.54763,378400003.0
2005-09-13 18:44:00,1.54768,1.54771,1.54739,1.54746,678599994.0
2005-09-13 18:45:00,1.54746,1.54765,1.54735,1.54765,523900002.0
2005-09-13 18:46:00,1.54757,1.54775,1.54747,1.54763,280300000.0
2005-09-13 18:47:00,1.54765,1.54767,1.54746,1.54755,211499998.0
2005-09-13 18:48:00,1.54769,1.54769,1.54746,1.5475,1290400005.0
2005-09-13 18:49:00,1.54753,1.5476,1.54748,1.54752,417399997.0
2005-09-13 18:50:00,1.54743,1.54759,1.54739,1.54757,702499999.0
2005-09-13 18:51:00,1.54744,1.54761,1.54732,1.54746,1537799996.0
2005-09-13 18:52:00,1.54745,1.54755,1.5473,1.54748,1627700007.0
2005-09-13 18:53:00,1.54752,1.54758,1.54738,1.5475,1332399993.0
2005-09-13 18:54:00,1.54748,1.54753,1.54732,1.5474,780999993.0
2005-09-13 18:55:00,1.54743,1.54743,1.54699,1.54699,1612100007.0
2005-09-13 18:56:00,1.54721,1.54733,1.54711,1.54726,840599997.0
2005-09-13 18:57:00,1.54722,1.54734,1.54715,1.54733,786000009.0
2005-09-13 18:58:00,1.54737,1.54738,1.54709,1.5473,1165999995.0
2005-09-13 18:59:00,1.54729,1.54733,1.54711,1.54719,1755799994.0
2005-09-13 19:00:00,1.54728,1.54736,1.54718,1.5473,585099996.0
2005-09-13 19:01:00,1.54727,1.54735,1.54714,1.54732,470900001.0
2005-09-13 19:02:00,1.54712,1.54735,1.54708,1.5473,1061300002.0
2005-09-13 19:03:00,1.5472,1.54737,1.54714,1.54722,371100001.0
2005-09-13 19:04:00,1.54707,1.54718,1.54705,1.54718,230200003.0
2005-09-13 19:05:00,1.54718,1.54725,1.54705,1.5472,679999995.0
2005-09-13 19:06:00,1.54711,1.54733,1.54709,1.5472,1981900003.0
2005-09-13 19:07:00,1.54708,1.54739,1.54703,1.54716,1095600001.0
2005-09-13 19:08:00,1.54711,1.54732,1.54711,1.54729,1791500015.0
2005-09-13 19:09:00,1.54663,1.54714,1.54661,1.54689,1832699992.0
2005-09-13 19:10:00,1.54718,1.54737,1.54717,1.5473,1002700004.0
2005-09-13 19:11:00,1.54727,1.54735,1.54712,1.5472,1447400009.0
2005-09-13 19:12:00,1.54715,1.54717,1.54693,1.54698,641300006.0
2005-09-13 19:13:00,1.547,1.54715,1.54696,1.54715,458500005.0
2005-09-13 19:14:00,1.5471,1.54715,1.547,1.5471,286999997.0
2005-09-13 19:15:00,1.5471,1.54717,1.54704,1.54715,1205500015.0
2005-09-13 19:16:00,1.54716,1.54722,1.54698,1.54698,628700003.0
2005-09-13 19:17:00,1.54717,1.54724,1.54693,1.54693,793800005.0
2005-09-13 19:18:00,1.54708,1.54718,1.547,1.54717,789799999.0
2005-09-13 19:19:00,1.54708,1.54727,1.54705,1.54723,1048600006.0
2005-09-13 19:20:00,1.54717,1.54725,1.54698,1.5472,1024799995.0
2005-09-13 19:21:00,1.54718,1.54731,1.54707,1.54712,1122700002.0
2005-09-13 19:22:00,1.54729,1.54739,1.5469,1.54704,190800000.0
2005-09-13 19:23:00,1.5471,1.5472,1.547,1.54715,742100000.0
2005-09-13 19:24:00,1.54717,1.54731,1.54705,1.54724,513900004.0
2005-09-13 19:25:00,1.5472,1.54735,1.54714,1.54727,947000000.0
2005-09-13 19:26:00,1.54737,1.54744,1.54721,1.54734,971999999.0
2005-09-13 19:27:00,1.5474,1.54745,1.54727,1.54728,1505799991.0
2005-09-13 19:28:00,1.54726,1.54745,1.54726,1.54738,560500002.0
2005-09-13 19:29:00,1.54737,1.54746,1.54716,1.54716,822899999.0
2005-09-13 19:30:00,1.5476,1.5476,1.5476,1.5476,1100599994.0
2005-09-13 19:31:00,1.54745,1.54745,1.5472,1.54733,1100599994.0
2005-09-13 19:32:00,1.54678,1.5475,1.54663,1.54725,684599993.0
2005-09-13 19:33:00,1.54725,1.54742,1.54718,1.54729,940200000.0
2005-09-13 19:34:00,1.54731,1.54743,1.54707,1.5472,1591800004.0
2005-09-13 19:35:00,1.54719,1.54735,1.54704,1.54735,1078700004.0
2005-09-13 19:36:00,1.54732,1.54732,1.54694,1.54702,697200004.0
2005-09-13 19:37:00,1.5472,1.5473,1.54709,1.54713,361400002.0
2005-09-13 19:38:00,1.54714,1.54722,1.54702,1.54702,699600001.0
2005-09-13 19:39:00,1.54705,1.54715,1.54685,1.54685,1050199997.0
2005-09-13 19:40:00,1.5467,1.54695,1.54652,1.54655,517000005.0
2005-09-13 19:41:00,1.5471,1.5471,1.547,1.547,487399998.0
2005-09-13 19:42:00,1.54698,1.54717,1.54695,1.54717,597800002.0
2005-09-13 19:43:00,1.54717,1.54717,1.547,1.547,462700000.0
2005-09-13 19:44:00,1.54682,1.54707,1.54674,1.54674,1145899994.0
2005-09-13 19:45:00,1.5471,1.54715,1.54693,1.54707,227899999.0
2005-09-13 19:46:00,1.54665,1.54692,1.54661,1.54667,556100003.0
2005-09-13 19:47:00,1.54692,1.54717,1.54692,1.54712,137299999.0
2005-09-13 19:48:00,1.54707,1.54723,1.54707,1.54716,353600004.0
2005-09-13 19:49:00,1.54715,1.54715,1.54695,1.54708,1222900001.0
2005-09-13 19:50:00,1.54702,1.54704,1.54689,1.54698,119799998.0
2005-09-13 19:51:00,1.54686,1.54701,1.54686,1.54696,498400000.0
2005-09-13 19:52:00,1.54695,1.54695,1.5468,1.54688,367300007.0
2005-09-13 19:53:00,1.54692,1.54698,1.54678,1.54697,426000002.0
2005-09-13 19:54:00,1.54698,1.54701,1.54686,1.54688,253999998.0
2005-09-13 19:55:00,1.54701,1.54701,1.54678,1.54678,522699995.0
2005-09-13 19:56:00,1.54681,1.547,1.54676,1.54693,1199700003.0
2005-09-13 19:57:00,1.5469,1.5469,1.54669,1.5467,1555299999.0
2005-09-13 19:58:00,1.5468,1.54703,1.5468,1.54693,1420100003.0
2005-09-13 19:59:00,1.54697,1.54717,1.54689,1.54699,1040700005.0
2005-09-13 20:00:00,1.54698,1.54705,1.54684,1.54697,689600002.0
2005-09-13 20:01:00,1.54694,1.54715,1.54689,1.54694,558099995.0
2005-09-13 20:02:00,1.54708,1.54715,1.54696,1.54701,428900003.0
2005-09-13 20:03:00,1.547,1.54705,1.5469,1.54698,211699996.0
2005-09-13 20:04:00,1.54704,1.54707,1.54692,1.547,204400002.0
2005-09-13 20:05:00,1.54704,1.54708,1.54692,1.54696,419100002.0
2005-09-13 20:06:00,1.54706,1.54713,1.54701,1.54707,458000007.0
2005-09-13 20:07:00,1.54712,1.54712,1.54691,1.54691,368099996.0
2005-09-13 20:08:00,1.54707,1.54719,1.54687,1.54702,1320699998.0
2005-09-13 20:09:00,1.54686,1.54698,1.5468,1.5469,264800002.0
2005-09-13 20:10:00,1.54691,1.54699,1.54681,1.54686,336800001.0
2005-09-13 20:11:00,1.54689,1.54707,1.5468,1.54707,713799999.0
2005-09-13 20:12:00,1.54696,1.54718,1.54696,1.54717,385699999.0
2005-09-13 20:13:00,1.5472,1.54733,1.54709,1.54719,1533200001.0
2005-09-13 20:14:00,1.54685,1.54714,1.5467,1.54691,609599996.0
2005-09-13 20:15:00,1.5473,1.54738,1.5472,1.5473,1162200002.0
2005-09-13 20:16:00,1.54732,1.54732,1.5471,1.54712,1855900000.0
2005-09-13 20:17:00,1.54725,1.54727,1.54709,1.54722,353500000.0
2005-09-13 20:18:00,1.54722,1.54722,1.54701,1.54707,384100001.0
2005-09-13 20:20:00,1.5474,1.5475,1.5473,1.5474,693599999.0
2005-09-13 20:21:00,1.54717,1.54733,1.54706,1.54725,693599999.0
2005-09-13 20:22:00,1.5472,1.54737,1.5472,1.54729,731700005.0
2005-09-13 20:23:00,1.54715,1.54729,1.54702,1.54717,1173000001.0
2005-09-13 20:24:00,1.54727,1.5474,1.54719,1.54729,585800000.0
2005-09-13 20:25:00,1.5472,1.54742,1.54711,1.54736,855999997.0
2005-09-13 20:26:00,1.54735,1.54751,1.54735,1.54743,207499999.0
2005-09-13 20:27:00,1.54744,1.54753,1.54737,1.54747,420200006.0
2005-09-13 20:28:00,1.5476,1.5476,1.5476,1.5476,1531200001.0
2005-09-13 20:29:00,1.54754,1.54774,1.54737,1.54753,1531200001.0
2005-09-13 20:30:00,1.5478,1.5478,1.5476,1.5476,443299997.0
2005-09-13 20:31:00,1.5478,1.5478,1.5478,1.5478,443299997.0
2005-09-13 20:33:00,1.5475,1.54765,1.54738,1.54753,443299997.0
2005-09-13 20:34:00,1.54715,1.5474,1.54711,1.54735,424400002.0
2005-09-13 20:35:00,1.54755,1.54767,1.54742,1.54754,492600000.0
2005-09-13 20:36:00,1.54765,1.54775,1.5474,1.54766,554400001.0
2005-09-13 20:37:00,1.54771,1.54771,1.54732,1.54732,1085999989.0
2005-09-13 20:38:00,1.54735,1.54766,1.54735,1.54755,1769599994.0
2005-09-13 20:39:00,1.54731,1.54754,1.54729,1.54751,845499999.0
2005-09-13 20:40:00,1.5476,1.54765,1.54742,1.54742,1308900001.0
2005-09-13 20:41:00,1.54748,1.5476,1.5473,1.5475,550100002.0
2005-09-13 20:42:00,1.54749,1.5476,1.54726,1.54726,313200000.0
2005-09-13 20:43:00,1.54752,1.5477,1.5474,1.5474,982200002.0
2005-09-13 20:44:00,1.54753,1.54759,1.54735,1.54735,1233599999.0
2005-09-13 20:45:00,1.5474,1.5476,1.5474,1.54755,982299991.0
2005-09-13 20:46:00,1.54759,1.54765,1.54735,1.54755,360500001.0
2005-09-13 20:47:00,1.5475,1.5475,1.54723,1.54738,704200002.0
2005-09-13 20:48:00,1.54745,1.54758,1.5473,1.54739,1600599998.0
2005-09-13 20:49:00,1.54741,1.54745,1.54724,1.54732,814999999.0
2005-09-13 20:50:00,1.54733,1.54733,1.54706,1.54724,2118700015.0
2005-09-13 20:51:00,1.54729,1.54729,1.54703,1.54703,389800005.0
2005-09-13 20:52:00,1.54719,1.54738,1.54714,1.54723,1535499997.0
2005-09-13 20:53:00,1.54717,1.54731,1.5471,1.54727,1672299997.0
2005-09-13 20:54:00,1.54633,1.5471,1.54631,1.54674,817999998.0
2005-09-13 20:55:00,1.54729,1.54756,1.54729,1.5474,626000000.0
2005-09-13 20:56:00,1.5476,1.5476,1.5476,1.5476,1412000004.0
2005-09-13 20:57:00,1.5475,1.5476,1.5475,1.5476,1412000004.0
2005-09-13 20:58:00,1.5478,1.548,1.5476,1.548,1412000004.0
2005-09-13 20:59:00,1.5478,1.548,1.5478,1.548,1412000004.0
2005-09-13 21:00:00,1.5476,1.5478,1.5476,1.5478,1412000004.0
2005-09-13 21:02:00,1.5474,1.54755,1.54736,1.5475,1412000004.0
2005-09-13 21:03:00,1.54747,1.54747,1.54715,1.54715,1466700002.0
2005-09-13 21:04:00,1.54723,1.54725,1.54706,1.54709,306199998.0
2005-09-13 21:05:00,1.54728,1.54732,1.5471,1.54717,834800003.0
2005-09-13 21:06:00,1.54713,1.54747,1.54698,1.54734,546599997.0
2005-09-13 21:07:00,1.54733,1.54745,1.54724,1.5474,394000002.0
2005-09-13 21:08:00,1.54736,1.54761,1.54736,1.54758,365900003.0
2005-09-13 21:09:00,1.54752,1.5476,1.54742,1.54744,416600002.0
2005-09-13 21:10:00,1.54764,1.54764,1.54748,1.54752,893899996.0
2005-09-13 21:11:00,1.54744,1.54752,1.54732,1.54752,727400009.0
2005-09-13 21:12:00,1.54753,1.54753,1.54735,1.54741,350199997.0
2005-09-13 21:13:00,1.5474,1.54742,1.54726,1.54737,1148399999.0
2005-09-13 21:14:00,1.54728,1.54742,1.54718,1.54742,844899998.0
2005-09-13 21:15:00,1.54706,1.5473,1.54696,1.5473,774200008.0
2005-09-13 21:16:00,1.5471,1.54745,1.5471,1.5474,478100000.0
2005-09-13 21:17:00,1.547,1.54728,1.54685,1.54707,1515100002.0
2005-09-13 21:18:00,1.54735,1.54743,1.54711,1.54721,553399997.0
2005-09-13 21:19:00,1.5473,1.54732,1.54708,1.54711,685299992.0
2005-09-13 21:20:00,1.5474,1.5475,1.5472,1.5472,1830900002.0
2005-09-13 21:21:00,1.5471,1.5472,1.5469,1.5469,1830900002.0
2005-09-13 21:22:00,1.54684,1.54715,1.54684,1.547,1830900002.0
2005-09-13 21:23:00,1.54703,1.54705,1.54681,1.54682,1133800005.0
2005-09-13 21:24:00,1.547,1.547,1.54681,1.5469,749400001.0
2005-09-13 21:25:00,1.547,1.54711,1.54681,1.54685,1089899999.0
2005-09-13 21:26:00,1.54687,1.54708,1.54687,1.54708,549300007.0
2005-09-13 21:27:00,1.54692,1.54703,1.54642,1.54655,651599997.0
2005-09-13 21:28:00,1.5471,1.54715,1.54696,1.54696,642000000.0
2005-09-13 21:29:00,1.54667,1.54686,1.54645,1.54662,321300001.0
2005-09-13 21:30:00,1.54695,1.54707,1.5469,1.54705,396100002.0
2005-09-13 21:31:00,1.54715,1.54715,1.54696,1.547,650699998.0
2005-09-13 21:33:00,1.5472,1.54725,1.54708,1.5472,246000003.0
2005-09-13 21:34:00,1.54714,1.54742,1.54714,1.54738,1450899999.0
2005-09-13 21:35:00,1.54724,1.54737,1.54675,1.54712,1305000001.0
2005-09-13 21:36:00,1.54746,1.54753,1.54731,1.54743,272400003.0
2005-09-13 21:37:00,1.5474,1.54745,1.54726,1.54726,310299997.0
2005-09-13 21:38:00,1.54741,1.54751,1.54728,1.54747,328800002.0
2005-09-13 21:39:00,1.5474,1.5474,1.5473,1.5473,17300000.0
2005-09-13 21:40:00,1.5474,1.54745,1.54724,1.54726,438000002.0
2005-09-13 21:41:00,1.54735,1.54745,1.54719,1.54728,684200003.0
2005-09-13 21:42:00,1.5474,1.54745,1.54727,1.54727,489600004.0
2005-09-13 21:43:00,1.54655,1.54727,1.54651,1.54691,999999996.0
2005-09-13 21:44:00,1.54736,1.54747,1.54729,1.5474,1205300008.0
2005-09-13 21:45:00,1.54707,1.54722,1.54686,1.5471,648700000.0
2005-09-13 21:46:00,1.54669,1.5472,1.54663,1.54708,1216999999.0
2005-09-13 21:47:00,1.54725,1.54736,1.54667,1.54699,1345299997.0
2005-09-13 21:48:00,1.54672,1.54736,1.54667,1.54736,378900007.0
2005-09-13 21:49:00,1.54731,1.54731,1.54665,1.54697,1426600008.0
2005-09-13 21:50:00,1.54733,1.54747,1.54726,1.54733,345000003.0
2005-09-13 21:51:00,1.54704,1.54735,1.54666,1.54689,689200003.0
2005-09-13 21:52:00,1.54681,1.5475,1.54678,1.54705,1557500001.0
2005-09-13 21:53:00,1.54692,1.54713,1.54663,1.54687,425100004.0
2005-09-13 21:54:00,1.54747,1.54753,1.54734,1.54734,323499997.0
2005-09-13 21:55:00,1.54737,1.54737,1.5467,1.54681,555900002.0
2005-09-13 21:56:00,1.54748,1.54755,1.54732,1.54742,658300003.0
2005-09-13 21:57:00,1.54698,1.54737,1.54684,1.5471,618400004.0
2005-09-13 21:58:00,1.54706,1.54733,1.54678,1.54733,812799999.0
2005-09-13 21:59:00,1.54705,1.54729,1.5465,1.54721,1016700002.0
2005-09-13 22:00:00,1.54728,1.54745,1.54718,1.54734,570500004.0
2005-09-13 22:01:00,1.54688,1.54703,1.54664,1.54701,158500000.0
2005-09-13 22:02:00,1.54673,1.54736,1.54638,1.54648,986300000.0
2005-09-13 22:03:00,1.54673,1.54719,1.54669,1.5469,373899997.0
2005-09-13 22:04:00,1.54731,1.54746,1.54718,1.54744,612000000.0
2005-09-13 22:05:00,1.54704,1.54712,1.54669,1.54672,320399999.0
2005-09-13 22:06:00,1.54745,1.54745,1.54724,1.54745,449200001.0
2005-09-13 22:07:00,1.54737,1.54737,1.54714,1.54714,69299999.0
2005-09-13 22:08:00,1.54715,1.54727,1.54708,1.5472,442600003.0
2005-09-13 22:09:00,1.54686,1.54704,1.54674,1.54697,440899995.0
2005-09-13 22:10:00,1.54691,1.54706,1.54667,1.54672,245500006.0
2005-09-13 22:11:00,1.54691,1.54705,1.54678,1.54686,368900003.0
2005-09-13 22:12:00,1.54677,1.54726,1.54664,1.54689,556200003.0
2005-09-13 22:13:00,1.54685,1.54717,1.54653,1.54717,364599999.0
2005-09-13 22:14:00,1.54693,1.54706,1.54668,1.5468,247999999.0
2005-09-13 22:15:00,1.54694,1.54721,1.54636,1.5468,719599999.0
2005-09-13 22:16:00,1.54665,1.54704,1.54641,1.5468,242600002.0
2005-09-13 22:17:00,1.5468,1.54717,1.5467,1.54712,561200007.0
2005-09-13 22:18:00,1.5467,1.54722,1.54654,1.54699,344499999.0
2005-09-13 22:19:00,1.54708,1.54708,1.54656,1.54674,211999998.0
2005-09-13 22:20:00,1.54678,1.54702,1.54661,1.54667,342399998.0
2005-09-13 22:21:00,1.54715,1.54715,1.54697,1.547,190500000.0
2005-09-13 22:22:00,1.54659,1.54716,1.54659,1.54667,860900005.0
2005-09-13 22:23:00,1.54718,1.5472,1.54704,1.54704,280600000.0
2005-09-13 22:24:00,1.54684,1.54719,1.54656,1.54693,268000001.0
2005-09-13 22:25:00,1.54699,1.54723,1.54668,1.54668,604499999.0
2005-09-13 22:26:00,1.5467,1.54703,1.54665,1.54695,900100004.0
2005-09-13 22:27:00,1.5471,1.54719,1.54659,1.54659,257100002.0
2005-09-13 22:28:00,1.54619,1.54705,1.54619,1.54681,598999999.0
2005-09-13 22:29:00,1.54699,1.54721,1.54699,1.54712,930000001.0
2005-09-13 22:30:00,1.54677,1.54714,1.54655,1.54688,752800001.0
2005-09-13 22:31:00,1.54707,1.54713,1.54679,1.54695,181699999.0
2005-09-13 22:32:00,1.54713,1.54713,1.54692,1.54692,217799997.0
2005-09-13 22:33:00,1.54702,1.5472,1.5469,1.54691,459600000.0
2005-09-13 22:34:00,1.54708,1.54715,1.54698,1.5471,368000000.0
2005-09-13 22:35:00,1.54708,1.54719,1.54705,1.54709,112400000.0
2005-09-13 22:36:00,1.54678,1.54722,1.54651,1.54717,731200006.0
2005-09-13 22:37:00,1.54701,1.54719,1.54667,1.54699,305800005.0
2005-09-13 22:38:00,1.54679,1.54694,1.54657,1.54677,403299993.0
2005-09-13 22:39:00,1.54685,1.54694,1.54638,1.5465,656700006.0
2005-09-13 22:40:00,1.54657,1.5469,1.54651,1.5469,865100003.0
2005-09-13 22:41:00,1.54678,1.54687,1.54626,1.54645,641100001.0
2005-09-13 22:42:00,1.54645,1.547,1.54645,1.54664,767999998.0
2005-09-13 22:43:00,1.54651,1.54699,1.54631,1.54699,1204400008.0
2005-09-13 22:44:00,1.54697,1.54699,1.54653,1.54653,392999999.0
2005-09-13 22:45:00,1.54662,1.54691,1.54662,1.54683,165000000.0
2005-09-13 22:46:00,1.54645,1.54689,1.54634,1.54664,448999997.0
2005-09-13 22:47:00,1.54684,1.54702,1.54676,1.54688,170500000.0
2005-09-13 22:48:00,1.5468,1.54726,1.5468,1.54707,347600005.0
2005-09-13 22:49:00,1.54712,1.54735,1.54706,1.5471,546000005.0
2005-09-13 22:50:00,1.54708,1.54724,1.54689,1.54705,211100001.0
2005-09-13 22:51:00,1.54696,1.54711,1.54679,1.54711,362000001.0
2005-09-13 22:52:00,1.54715,1.54715,1.54681,1.54687,309500001.0
2005-09-13 22:53:00,1.54717,1.54727,1.54702,1.54715,206300000.0
2005-09-13 22:54:00,1.5472,1.54741,1.54711,1.54732,406300004.0
2005-09-13 22:55:00,1.54722,1.54735,1.54711,1.54726,273399999.0
2005-09-13 22:56:00,1.54731,1.54741,1.54706,1.54741,287799997.0
2005-09-13 22:57:00,1.54731,1.54731,1.547,1.547,336100000.0
2005-09-13 22:58:00,1.54647,1.54697,1.54636,1.54655,221700001.0
2005-09-13 22:59:00,1.54679,1.54705,1.5466,1.5469,418600002.0
2005-09-13 23:00:00,1.54647,1.54704,1.54594,1.54704,256300001.0
2005-09-13 23:01:00,1.54696,1.54708,1.54661,1.54672,201900000.0
2005-09-13 23:02:00,1.54665,1.54685,1.54631,1.54661,306599998.0
2005-09-13 23:03:00,1.54702,1.54705,1.54584,1.54638,333200000.0
2005-09-13 23:04:00,1.5466,1.54684,1.54621,1.54636,334900001.0
2005-09-13 23:05:00,1.54645,1.54696,1.5464,1.54665,431700004.0
2005-09-13 23:06:00,1.54676,1.54689,1.54659,1.54671,412299998.0
2005-09-13 23:07:00,1.54669,1.54691,1.54658,1.54661,312100002.0
2005-09-13 23:08:00,1.54638,1.54677,1.5463,1.54652,352400000.0
2005-09-13 23:09:00,1.54655,1.5468,1.54638,1.54649,374600003.0
2005-09-13 23:10:00,1.54615,1.5468,1.54615,1.54654,334800001.0
2005-09-13 23:11:00,1.5466,1.54687,1.54638,1.54658,280400000.0
2005-09-13 23:12:00,1.54673,1.54701,1.5466,1.54672,244800001.0
2005-09-13 23:13:00,1.5468,1.54707,1.54655,1.5468,418600002.0
2005-09-13 23:14:00,1.54702,1.54705,1.54637,1.54645,428400007.0
2005-09-13 23:15:00,1.54655,1.54681,1.54642,1.54667,426499998.0
2005-09-13 23:16:00,1.5463,1.54704,1.54624,1.54697,417100002.0
2005-09-13 23:17:00,1.54697,1.54698,1.54659,1.54661,393800000.0
2005-09-13 23:18:00,1.54645,1.547,1.54643,1.54684,345699997.0
2005-09-13 23:19:00,1.54686,1.54697,1.54663,1.54674,377099999.0
2005-09-13 23:20:00,1.54613,1.54674,1.54613,1.5466,219000003.0
2005-09-13 23:21:00,1.54664,1.54691,1.54664,1.54686,256300003.0
2005-09-13 23:22:00,1.54655,1.5469,1.54636,1.54655,376700004.0
2005-09-13 23:23:00,1.54692,1.54703,1.54692,1.54703,99500000.0
2005-09-13 23:24:00,1.54684,1.54694,1.5468,1.54693,41900000.0
2005-09-13 23:25:00,1.5469,1.54707,1.54682,1.54704,365100000.0
2005-09-13 23:26:00,1.54665,1.54685,1.54634,1.54673,227000004.0
2005-09-13 23:27:00,1.54705,1.54711,1.54705,1.54711,134200000.0
2005-09-13 23:28:00,1.54712,1.54712,1.54682,1.54682,314600001.0
2005-09-13 23:29:00,1.54677,1.54688,1.54674,1.54679,237299998.0
2005-09-13 23:30:00,1.54676,1.54685,1.54659,1.54675,262000003.0
2005-09-13 23:31:00,1.5468,1.54685,1.5467,1.54678,229300003.0
2005-09-13 23:32:00,1.54677,1.54681,1.54647,1.54678,412700000.0
2005-09-13 23:33:00,1.54635,1.54674,1.54619,1.5465,500699995.0
2005-09-13 23:34:00,1.5469,1.5469,1.54671,1.54674,336000001.0
2005-09-13 23:35:00,1.54655,1.54683,1.54629,1.54666,185799998.0
2005-09-13 23:36:00,1.54678,1.54697,1.54678,1.54697,204699999.0
2005-09-13 23:37:00,1.5467,1.5467,1.54646,1.54647,190900001.0
2005-09-13 23:38:00,1.54626,1.54656,1.54606,1.54642,339800002.0
2005-09-13 23:39:00,1.54675,1.54692,1.54675,1.54692,268200007.0
2005-09-13 23:40:00,1.54647,1.54661,1.54617,1.54621,493300001.0
2005-09-13 23:41:00,1.54695,1.54695,1.5467,1.5469,407499998.0
2005-09-13 23:42:00,1.54683,1.54702,1.54672,1.54686,345000001.0
2005-09-13 23:43:00,1.54688,1.54697,1.5465,1.54692,243000001.0
2005-09-13 23:44:00,1.5467,1.54697,1.5467,1.54696,260200000.0
2005-09-13 23:45:00,1.5469,1.5469,1.54659,1.54659,251400004.0
2005-09-13 23:46:00,1.54688,1.54688,1.54666,1.54683,132700000.0
2005-09-13 23:47:00,1.54651,1.54676,1.54643,1.54648,293500000.0
2005-09-13 23:48:00,1.54686,1.54693,1.54677,1.54678,103000000.0
2005-09-13 23:49:00,1.5466,1.54692,1.54631,1.54631,436900001.0
2005-09-13 23:50:00,1.54686,1.54698,1.54681,1.5469,215800000.0
2005-09-13 23:51:00,1.54657,1.54667,1.54628,1.54632,423299998.0
2005-09-13 23:52:00,1.5462,1.54668,1.5461,1.54668,403200003.0
2005-09-13 23:53:00,1.54663,1.54689,1.54642,1.54642,287000004.0
2005-09-13 23:54:00,1.5468,1.54703,1.54671,1.54689,186699996.0
2005-09-13 23:55:00,1.54701,1.54701,1.54678,1.54682,168899997.0
2005-09-13 23:56:00,1.54647,1.54673,1.54631,1.5464,246499999.0
2005-09-13 23:57:00,1.54703,1.54704,1.5467,1.5467,200700002.0
2005-09-13 23:58:00,1.54613,1.54654,1.54613,1.54654,284900002.0
2005-09-13 23:59:00,1.54662,1.54664,1.54644,1.54644,271500002.0
2005-09-14 00:00:00,1.54623,1.54678,1.54618,1.54661,445200003.0
2005-09-14 00:01:00,1.54658,1.5467,1.54642,1.54664,338000004.0
2005-09-14 00:02:00,1.54636,1.5466,1.54626,1.54641,370700002.0
2005-09-14 00:03:00,1.5463,1.54672,1.5463,1.54661,338600006.0
2005-09-14 00:04:00,1.54679,1.54695,1.54668,1.54682,145400000.0
2005-09-14 00:05:00,1.54638,1.54666,1.54628,1.54637,357200001.0
2005-09-14 00:06:00,1.54686,1.54703,1.5468,1.54693,408300006.0
2005-09-14 00:07:00,1.54685,1.54685,1.54633,1.54638,294000001.0
2005-09-14 00:08:00,1.54634,1.54666,1.54634,1.54635,327199998.0
2005-09-14 00:09:00,1.547,1.547,1.54669,1.54669,232300002.0
2005-09-14 00:10:00,1.54678,1.54707,1.54663,1.54696,449500000.0
2005-09-14 00:11:00,1.5469,1.54705,1.54632,1.5464,335299996.0
2005-09-14 00:12:00,1.54628,1.54675,1.54613,1.54656,240400000.0
2005-09-14 00:13:00,1.54666,1.54686,1.54654,1.54685,237400000.0
2005-09-14 00:14:00,1.54645,1.54676,1.54643,1.54667,379999998.0
2005-09-14 00:15:00,1.5468,1.5468,1.5467,1.5467,73499999.0
2005-09-14 00:16:00,1.54617,1.54683,1.54617,1.54667,375799996.0
2005-09-14 00:17:00,1.54677,1.54691,1.54656,1.54673,254899996.0
2005-09-14 00:18:00,1.54683,1.54708,1.54672,1.54702,370400000.0
2005-09-14 00:19:00,1.547,1.54705,1.547,1.54705,79900000.0
2005-09-14 00:20:00,1.54641,1.54684,1.54617,1.54659,216200000.0
2005-09-14 00:21:00,1.54698,1.54698,1.54663,1.54663,317999999.0
2005-09-14 00:22:00,1.54632,1.54688,1.54631,1.54665,261100001.0
2005-09-14 00:23:00,1.54681,1.54681,1.54651,1.54668,232400002.0
2005-09-14 00:24:00,1.54677,1.547,1.54674,1.5469,192599999.0
2005-09-14 00:25:00,1.54679,1.54684,1.5466,1.54674,325200002.0
2005-09-14 00:26:00,1.54705,1.54705,1.54685,1.54685,144599996.0
2005-09-14 00:27:00,1.54675,1.54675,1.54614,1.54614,97600000.0
2005-09-14 00:28:00,1.54705,1.54705,1.54689,1.54697,248500000.0
2005-09-14 00:29:00,1.54687,1.54695,1.54671,1.5469,267500003.0
2005-09-14 00:30:00,1.54686,1.54695,1.54677,1.54681,337100002.0
2005-09-14 00:31:00,1.54689,1.54695,1.54671,1.54688,376100006.0
2005-09-14 00:32:00,1.5467,1.54684,1.54669,1.54681,98300001.0
2005-09-14 00:33:00,1.54678,1.54688,1.54665,1.54676,270400001.0
2005-09-14 00:34:00,1.54678,1.54697,1.54674,1.5469,262800001.0
2005-09-14 00:35:00,1.54633,1.54678,1.54621,1.54677,253700000.0
2005-09-14 00:36:00,1.54695,1.54695,1.5469,1.5469,158099998.0
2005-09-14 00:37:00,1.54678,1.54688,1.54668,1.54668,69500002.0
2005-09-14 00:38:00,1.54672,1.54672,1.54658,1.54661,200900001.0
2005-09-14 00:39:00,1.54648,1.54683,1.54635,1.54635,114699999.0
2005-09-14 00:40:00,1.54675,1.54682,1.5467,1.54675,222999999.0
2005-09-14 00:41:00,1.54614,1.54657,1.54614,1.5465,268900001.0
2005-09-14 00:42:00,1.54664,1.54675,1.54658,1.54669,331500000.0
2005-09-14 00:43:00,1.54667,1.5468,1.54656,1.54678,339500004.0
2005-09-14 00:44:00,1.5465,1.54674,1.54626,1.54647,276600002.0
2005-09-14 00:45:00,1.54668,1.54668,1.54649,1.54651,223900000.0
2005-09-14 00:46:00,1.54682,1.54682,1.54624,1.54655,206300002.0
2005-09-14 00:47:00,1.54656,1.54664,1.54648,1.54654,277799998.0
2005-09-14 00:48:00,1.54662,1.54675,1.54657,1.54668,538900002.0
2005-09-14 00:49:00,1.54629,1.54679,1.54626,1.54658,341899999.0
2005-09-14 00:50:00,1.54657,1.5467,1.54645,1.54656,256400001.0
2005-09-14 00:51:00,1.54631,1.54673,1.54631,1.54673,234600004.0
2005-09-14 00:52:00,1.54675,1.54675,1.54649,1.54667,311400002.0
2005-09-14 00:53:00,1.54667,1.54675,1.54652,1.54667,234000001.0
2005-09-14 00:54:00,1.54665,1.54675,1.54656,1.54661,319500007.0
2005-09-14 00:55:00,1.54657,1.54673,1.54646,1.54662,453400003.0
2005-09-14 00:56:00,1.54593,1.5464,1.54576,1.5464,267000002.0
2005-09-14 00:57:00,1.54634,1.54668,1.54634,1.54658,376499997.0
2005-09-14 00:58:00,1.54669,1.54689,1.54658,1.54679,289399998.0
2005-09-14 00:59:00,1.54635,1.54663,1.54635,1.54663,118999998.0
2005-09-14 01:00:00,1.54655,1.54657,1.54635,1.54645,156199997.0
2005-09-14 01:01:00,1.54652,1.54665,1.54647,1.5466,401100001.0
2005-09-14 01:02:00,1.5466,1.54665,1.54649,1.54658,262799999.0
2005-09-14 01:03:00,1.54646,1.54679,1.54646,1.54663,502100000.0
2005-09-14 01:04:00,1.54668,1.54668,1.54643,1.5466,477599998.0
2005-09-14 01:05:00,1.54635,1.5464,1.54612,1.54629,334499996.0
2005-09-14 01:06:00,1.5465,1.54661,1.54636,1.54642,215700001.0
2005-09-14 01:07:00,1.54649,1.54663,1.54644,1.54663,222899999.0
2005-09-14 01:08:00,1.54646,1.5466,1.54643,1.5466,215700006.0
2005-09-14 01:09:00,1.54659,1.54665,1.5465,1.54659,301100000.0
2005-09-14 01:10:00,1.54658,1.54665,1.5465,1.5466,160299996.0
2005-09-14 01:11:00,1.54617,1.5465,1.54604,1.5465,220000002.0
2005-09-14 01:12:00,1.54645,1.54665,1.54643,1.54655,357100003.0
2005-09-14 01:13:00,1.5466,1.54663,1.54632,1.54632,243199997.0
2005-09-14 01:14:00,1.54598,1.54653,1.54588,1.54631,335200005.0
2005-09-14 01:15:00,1.54657,1.54664,1.54645,1.54653,177400000.0
2005-09-14 01:16:00,1.54616,1.54649,1.546,1.54637,369399996.0
2005-09-14 01:17:00,1.54652,1.54665,1.54616,1.54616,358600005.0
2005-09-14 01:18:00,1.54652,1.54666,1.54644,1.54652,275299998.0
2005-09-14 01:19:00,1.54652,1.54652,1.54627,1.54634,215400004.0
2005-09-14 01:20:00,1.54576,1.54618,1.54571,1.54597,411899999.0
2005-09-14 01:21:00,1.54643,1.54652,1.54626,1.54633,93500003.0
2005-09-14 01:22:00,1.54642,1.54664,1.5464,1.54647,234200000.0
2005-09-14 01:23:00,1.54651,1.54651,1.54628,1.54635,215800001.0
2005-09-14 01:24:00,1.54631,1.54648,1.54631,1.54648,65500000.0
2005-09-14 01:25:00,1.54605,1.54622,1.54577,1.54577,324700007.0
2005-09-14 01:26:00,1.5465,1.54655,1.5465,1.54655,156400002.0
2005-09-14 01:27:00,1.54648,1.54657,1.54636,1.54645,536500005.0
2005-09-14 01:28:00,1.5465,1.54655,1.54641,1.54649,147699997.0
2005-09-14 01:29:00,1.54635,1.54651,1.54629,1.54633,334999995.0
2005-09-14 01:30:00,1.54603,1.5463,1.54596,1.54623,458800004.0
2005-09-14 01:31:00,1.54646,1.54657,1.54637,1.54637,215900002.0
2005-09-14 01:32:00,1.54657,1.54665,1.5464,1.54665,279700001.0
2005-09-14 01:33:00,1.5467,1.54674,1.54652,1.54658,208199998.0
2005-09-14 01:34:00,1.5466,1.54675,1.54638,1.54666,339899997.0
2005-09-14 01:35:00,1.54678,1.5468,1.54653,1.54668,274099998.0
2005-09-14 01:36:00,1.54662,1.54676,1.54656,1.5467,225000002.0
2005-09-14 01:37:00,1.54655,1.54675,1.54655,1.5467,305199998.0
2005-09-14 01:38:00,1.54673,1.54684,1.54662,1.54676,455400007.0
2005-09-14 01:39:00,1.54667,1.54671,1.54648,1.54648,326300000.0
2005-09-14 01:40:00,1.54661,1.54673,1.54658,1.54667,284199998.0
2005-09-14 01:41:00,1.54665,1.54665,1.54645,1.54649,309399997.0
2005-09-14 01:42:00,1.54601,1.54642,1.54601,1.54642,317900000.0
2005-09-14 01:43:00,1.54646,1.54646,1.54617,1.54635,246900000.0
2005-09-14 01:44:00,1.54646,1.54675,1.5464,1.54675,167499998.0
2005-09-14 01:45:00,1.54658,1.54675,1.54655,1.54675,179699997.0
2005-09-14 01:46:00,1.5467,1.54674,1.54653,1.54667,250900000.0
2005-09-14 01:47:00,1.54664,1.54672,1.54661,1.5467,126300000.0
2005-09-14 01:48:00,1.54665,1.54673,1.54652,1.5466,330300007.0
2005-09-14 01:49:00,1.54659,1.54669,1.54643,1.54656,191699997.0
2005-09-14 01:50:00,1.54675,1.54675,1.54657,1.54657,161500001.0
2005-09-14 01:51:00,1.5467,1.5467,1.5466,1.5466,81400002.0
2005-09-14 01:52:00,1.54663,1.5468,1.54652,1.54671,368999999.0
2005-09-14 01:53:00,1.54671,1.54671,1.54643,1.54654,243800000.0
2005-09-14 01:54:00,1.54671,1.54671,1.54648,1.54656,275500004.0
2005-09-14 01:55:00,1.54662,1.54687,1.54653,1.54666,386700003.0
2005-09-14 01:56:00,1.54624,1.54642,1.54584,1.54584,353400005.0
2005-09-14 01:57:00,1.54647,1.54659,1.54647,1.54659,28400000.0
2005-09-14 01:58:00,1.5464,1.54668,1.54623,1.54646,238099999.0
2005-09-14 01:59:00,1.54636,1.54662,1.54636,1.54662,201299998.0
2005-09-14 02:00:00,1.54673,1.54681,1.54648,1.5466,371600004.0
2005-09-14 02:01:00,1.54662,1.54678,1.54662,1.54667,223599999.0
2005-09-14 02:02:00,1.54659,1.5468,1.54655,1.54672,245499999.0
2005-09-14 02:03:00,1.54646,1.54672,1.54646,1.54672,340099996.0
2005-09-14 02:04:00,1.54666,1.54675,1.54651,1.54675,455000002.0
2005-09-14 02:05:00,1.54661,1.54673,1.54644,1.5466,143700000.0
2005-09-14 02:06:00,1.54672,1.54682,1.54664,1.54671,289200002.0
2005-09-14 02:07:00,1.54625,1.54655,1.54617,1.54649,478700004.0
2005-09-14 02:08:00,1.54675,1.54675,1.54638,1.54638,136700000.0
2005-09-14 02:09:00,1.54664,1.54675,1.54657,1.54665,79700000.0
2005-09-14 02:10:00,1.54642,1.54679,1.54642,1.54668,206100000.0
2005-09-14 02:11:00,1.54635,1.54659,1.54611,1.54625,260100000.0
2005-09-14 02:12:00,1.54617,1.54634,1.54598,1.54634,369299999.0
2005-09-14 02:13:00,1.54668,1.54668,1.54654,1.54657,239500000.0
2005-09-14 02:14:00,1.54608,1.54636,1.54595,1.5462,387600003.0
2005-09-14 02:15:00,1.54667,1.54669,1.54645,1.54645,112399999.0
2005-09-14 02:16:00,1.54579,1.54627,1.54579,1.54605,375400009.0
2005-09-14 02:17:00,1.54659,1.54666,1.54647,1.54653,89999997.0
2005-09-14 02:18:00,1.54656,1.54673,1.54656,1.54668,215900001.0
2005-09-14 02:19:00,1.54663,1.54682,1.54661,1.54664,315700007.0
2005-09-14 02:20:00,1.54614,1.54649,1.54607,1.54607,354699998.0
2005-09-14 02:21:00,1.54672,1.54682,1.54664,1.5468,269100002.0
2005-09-14 02:22:00,1.54686,1.54714,1.54673,1.54673,380400007.0
2005-09-14 02:23:00,1.54664,1.5468,1.54662,1.54666,337500002.0
2005-09-14 02:24:00,1.54672,1.54678,1.54652,1.54672,216500001.0
2005-09-14 02:25:00,1.54675,1.54675,1.54666,1.54666,95799998.0
2005-09-14 02:26:00,1.54617,1.5467,1.54616,1.54629,237100003.0
2005-09-14 02:27:00,1.54672,1.54672,1.54644,1.54644,67600000.0
2005-09-14 02:28:00,1.54657,1.54671,1.54645,1.54645,310300006.0
2005-09-14 02:29:00,1.54647,1.54674,1.54644,1.54674,222199999.0
2005-09-14 02:30:00,1.54658,1.54673,1.54639,1.54664,190800003.0
2005-09-14 02:31:00,1.54659,1.54675,1.54656,1.54669,334699998.0
2005-09-14 02:32:00,1.54609,1.5464,1.54589,1.54635,433399998.0
2005-09-14 02:33:00,1.54656,1.54667,1.54654,1.54663,78100001.0
2005-09-14 02:34:00,1.54669,1.54669,1.54656,1.54656,142900002.0
2005-09-14 02:35:00,1.54638,1.54651,1.54619,1.54638,497700002.0
2005-09-14 02:36:00,1.5468,1.54686,1.54654,1.54668,351599996.0
2005-09-14 02:37:00,1.54649,1.54687,1.54649,1.54687,190099999.0
2005-09-14 02:38:00,1.54676,1.54688,1.54676,1.54688,51099998.0
2005-09-14 02:39:00,1.54668,1.54684,1.54664,1.54664,121300002.0
2005-09-14 02:40:00,1.54684,1.54692,1.54665,1.54684,155199999.0
2005-09-14 02:41:00,1.54652,1.54658,1.54608,1.54617,329600000.0
2005-09-14 02:42:00,1.54671,1.54685,1.54669,1.5468,375000003.0
2005-09-14 02:43:00,1.5468,1.54685,1.5468,1.54685,59200000.0
2005-09-14 02:44:00,1.54651,1.54668,1.54616,1.54642,331500003.0
2005-09-14 02:45:00,1.54676,1.54679,1.54667,1.54673,68699999.0
2005-09-14 02:46:00,1.54637,1.54659,1.54601,1.54606,379300005.0
2005-09-14 02:47:00,1.5465,1.54682,1.5465,1.54682,267900001.0
2005-09-14 02:48:00,1.5468,1.5468,1.54652,1.54667,274300003.0
2005-09-14 02:49:00,1.54674,1.54674,1.54662,1.54674,39900000.0
2005-09-14 02:50:00,1.54653,1.54668,1.54607,1.54617,367999997.0
2005-09-14 02:51:00,1.54682,1.54682,1.54662,1.54669,264100004.0
2005-09-14 02:52:00,1.54669,1.54685,1.54669,1.5467,221000001.0
2005-09-14 02:53:00,1.54642,1.54671,1.54631,1.54671,191099997.0
2005-09-14 02:54:00,1.54667,1.54679,1.5466,1.54661,318200002.0
2005-09-14 02:55:00,1.54683,1.54687,1.54668,1.54668,269100000.0
2005-09-14 02:56:00,1.54665,1.54677,1.54654,1.54667,162599999.0
2005-09-14 02:57:00,1.54671,1.54681,1.54648,1.54676,121199998.0
2005-09-14 02:58:00,1.54633,1.54657,1.54611,1.54617,287300000.0
2005-09-14 02:59:00,1.54668,1.5468,1.54663,1.54677,354099997.0
2005-09-14 03:00:00,1.5468,1.5468,1.5467,1.5467,75799999.0
2005-09-14 03:01:00,1.54664,1.54685,1.54664,1.5468,490099994.0
2005-09-14 03:02:00,1.54659,1.54674,1.54617,1.54617,222799996.0
2005-09-14 03:03:00,1.54682,1.54682,1.54658,1.54658,296300000.0
2005-09-14 03:04:00,1.54663,1.54674,1.54657,1.54671,29600000.0
2005-09-14 03:05:00,1.54646,1.54668,1.54642,1.54662,574099997.0
2005-09-14 03:06:00,1.54671,1.54681,1.54661,1.54667,526100007.0
2005-09-14 03:07:00,1.54638,1.54657,1.54607,1.54609,268500000.0
2005-09-14 03:08:00,1.5467,1.54685,1.54664,1.5468,254200002.0
2005-09-14 03:09:00,1.54668,1.5468,1.54661,1.54675,147700004.0
2005-09-14 03:10:00,1.54613,1.54659,1.54613,1.54625,420200004.0
2005-09-14 03:11:00,1.54669,1.54679,1.54664,1.54672,194299997.0
2005-09-14 03:12:00,1.54625,1.54667,1.54621,1.54667,282200003.0
2005-09-14 03:13:00,1.5467,1.54678,1.54657,1.54678,107899998.0
2005-09-14 03:14:00,1.54583,1.54662,1.54582,1.54634,407200005.0
2005-09-14 03:15:00,1.54669,1.54682,1.54661,1.54661,137400002.0
2005-09-14 03:16:00,1.54672,1.54689,1.54656,1.54656,213299999.0
2005-09-14 03:17:00,1.54687,1.5471,1.54669,1.54669,252700001.0
2005-09-14 03:18:00,1.54663,1.54669,1.54652,1.54657,265400005.0
2005-09-14 03:19:00,1.54675,1.54675,1.54656,1.54656,288900003.0
2005-09-14 03:20:00,1.54666,1.54674,1.54655,1.54674,169700001.0
2005-09-14 03:21:00,1.54669,1.54669,1.54653,1.54653,125400000.0
2005-09-14 03:22:00,1.54662,1.54682,1.54659,1.54671,372300000.0
2005-09-14 03:23:00,1.5465,1.54663,1.54643,1.54655,221399998.0
2005-09-14 03:24:00,1.54656,1.5467,1.54643,1.54661,213499999.0
2005-09-14 03:25:00,1.54665,1.54672,1.5465,1.54655,266899994.0
2005-09-14 03:26:00,1.54648,1.54663,1.54648,1.54661,67899998.0
2005-09-14 03:27:00,1.54657,1.54666,1.54648,1.54658,230400000.0
2005-09-14 03:28:00,1.54672,1.54672,1.54651,1.54651,311299997.0
2005-09-14 03:29:00,1.54657,1.54659,1.54637,1.54642,242699996.0
2005-09-14 03:30:00,1.54656,1.5466,1.54637,1.54644,370699998.0
2005-09-14 03:31:00,1.54644,1.54646,1.54634,1.54636,126500000.0
2005-09-14 03:32:00,1.54629,1.54658,1.54629,1.54648,410400002.0
2005-09-14 03:33:00,1.54632,1.5465,1.5463,1.5465,128300002.0
2005-09-14 03:34:00,1.54655,1.54655,1.54631,1.54647,419599999.0
2005-09-14 03:35:00,1.5464,1.54646,1.54635,1.54644,54400000.0
2005-09-14 03:36:00,1.54638,1.54645,1.54632,1.5464,58900000.0
2005-09-14 03:37:00,1.54637,1.54648,1.54623,1.54636,303500001.0
2005-09-14 03:38:00,1.54643,1.54651,1.54637,1.54644,83799999.0
2005-09-14 03:39:00,1.54628,1.54651,1.54628,1.54651,91800000.0
2005-09-14 03:40:00,1.54651,1.54651,1.54617,1.54621,221200001.0
2005-09-14 03:41:00,1.54613,1.54647,1.54613,1.54647,122200000.0
2005-09-14 03:42:00,1.5465,1.54662,1.54636,1.54653,485300002.0
2005-09-14 03:43:00,1.54637,1.54659,1.54632,1.54644,234299999.0
2005-09-14 03:44:00,1.54646,1.54649,1.54634,1.54643,48200000.0
2005-09-14 03:45:00,1.54635,1.54644,1.54575,1.54576,346600001.0
2005-09-14 03:46:00,1.54632,1.54647,1.54626,1.54647,319999999.0
2005-09-14 03:47:00,1.54633,1.54648,1.54633,1.5464,216499999.0
2005-09-14 03:48:00,1.54638,1.54654,1.5463,1.5464,357700003.0
2005-09-14 03:49:00,1.54622,1.5464,1.54622,1.5464,50999999.0
2005-09-14 03:50:00,1.54632,1.54642,1.54624,1.54635,107099998.0
2005-09-14 03:51:00,1.54647,1.54652,1.54632,1.54642,372699999.0
2005-09-14 03:52:00,1.5463,1.5464,1.54622,1.54635,189199997.0
2005-09-14 03:53:00,1.54651,1.54653,1.5463,1.5463,390000003.0
2005-09-14 03:54:00,1.5464,1.54645,1.5464,1.54645,55900000.0
2005-09-14 03:55:00,1.54631,1.54639,1.54585,1.54605,345100001.0
2005-09-14 03:56:00,1.54632,1.54675,1.54632,1.54675,244200002.0
2005-09-14 03:57:00,1.5465,1.54655,1.5465,1.54655,77500002.0
2005-09-14 03:58:00,1.54649,1.54655,1.5463,1.5463,260300002.0
2005-09-14 03:59:00,1.54631,1.54658,1.54631,1.54658,253899998.0
2005-09-14 04:00:00,1.54654,1.54655,1.54635,1.54655,308299993.0
2005-09-14 04:01:00,1.54642,1.54666,1.54637,1.5465,362999994.0
2005-09-14 04:02:00,1.54643,1.54662,1.54643,1.54662,229500001.0
2005-09-14 04:03:00,1.54636,1.54657,1.54631,1.54646,226000000.0
2005-09-14 04:04:00,1.5465,1.54655,1.5465,1.54655,28800000.0
2005-09-14 04:05:00,1.5465,1.54654,1.54637,1.54649,414500000.0
2005-09-14 04:06:00,1.54633,1.54651,1.5463,1.54645,187300000.0
2005-09-14 04:07:00,1.54631,1.54652,1.54617,1.54652,386800000.0
2005-09-14 04:08:00,1.5462,1.54643,1.54591,1.54621,284699999.0
2005-09-14 04:09:00,1.54617,1.54655,1.54617,1.5465,120000001.0
2005-09-14 04:10:00,1.5464,1.54651,1.5464,1.54648,220600000.0
2005-09-14 04:11:00,1.54636,1.54652,1.54621,1.54635,287900004.0
2005-09-14 04:12:00,1.54626,1.5465,1.54626,1.54647,219600000.0
2005-09-14 04:13:00,1.54647,1.54652,1.5463,1.54635,420400004.0
2005-09-14 04:14:00,1.54608,1.54623,1.54586,1.5459,301200001.0
2005-09-14 04:15:00,1.54645,1.54645,1.5464,1.5464,32000000.0
2005-09-14 04:16:00,1.5464,1.54657,1.54626,1.5465,330100004.0
2005-09-14 04:17:00,1.54646,1.54646,1.54634,1.54634,132600001.0
2005-09-14 04:18:00,1.54645,1.54659,1.54638,1.54652,173600000.0
2005-09-14 04:19:00,1.54613,1.54628,1.54596,1.54608,293700004.0
2005-09-14 04:20:00,1.54603,1.54635,1.54592,1.54635,323399998.0
2005-09-14 04:21:00,1.54652,1.54654,1.54635,1.54637,319500002.0
2005-09-14 04:22:00,1.54637,1.54652,1.54631,1.54636,217000003.0
2005-09-14 04:23:00,1.54645,1.54659,1.5463,1.54638,289599999.0
2005-09-14 04:24:00,1.54652,1.54662,1.54641,1.54647,238200006.0
2005-09-14 04:25:00,1.54653,1.54661,1.54629,1.54648,270200004.0
2005-09-14 04:26:00,1.54655,1.54655,1.5464,1.54649,319000000.0
2005-09-14 04:27:00,1.54658,1.54662,1.54654,1.54656,17700000.0
2005-09-14 04:28:00,1.54647,1.54663,1.54642,1.54651,254200003.0
2005-09-14 04:29:00,1.5466,1.5466,1.54642,1.54642,117999999.0
2005-09-14 04:30:00,1.54652,1.5466,1.54638,1.54647,111799999.0
2005-09-14 04:31:00,1.5466,1.54665,1.54652,1.54658,64199999.0
2005-09-14 04:32:00,1.54651,1.54665,1.54651,1.54665,127100002.0
2005-09-14 04:33:00,1.54609,1.54663,1.54609,1.54637,253000004.0
2005-09-14 04:34:00,1.54651,1.54658,1.54634,1.54655,286600004.0
2005-09-14 04:35:00,1.5466,1.54665,1.54642,1.54657,210600002.0
2005-09-14 04:36:00,1.54663,1.54663,1.54647,1.54657,134500000.0
2005-09-14 04:37:00,1.54657,1.54657,1.5463,1.54635,317200002.0
2005-09-14 04:38:00,1.54641,1.54655,1.5464,1.54655,316399997.0
2005-09-14 04:39:00,1.54637,1.54651,1.54628,1.54649,263600002.0
2005-09-14 04:40:00,1.54644,1.54651,1.54626,1.54637,154700000.0
2005-09-14 04:41:00,1.54646,1.54659,1.5464,1.54645,199799999.0
2005-09-14 04:42:00,1.54649,1.54652,1.54633,1.54633,301900004.0
2005-09-14 04:43:00,1.54626,1.5464,1.54621,1.54627,254700000.0
2005-09-14 04:44:00,1.54639,1.54653,1.54613,1.54632,236700001.0
2005-09-14 04:45:00,1.54553,1.54608,1.54552,1.54575,168999997.0
2005-09-14 04:46:00,1.54642,1.54642,1.5462,1.54637,208099999.0
2005-09-14 04:47:00,1.54625,1.5464,1.54614,1.5464,194900000.0
2005-09-14 04:48:00,1.54645,1.54645,1.54623,1.54626,176500002.0
2005-09-14 04:49:00,1.54642,1.54648,1.54621,1.5464,306199995.0
2005-09-14 04:50:00,1.54637,1.5464,1.54609,1.54624,205399995.0
2005-09-14 04:51:00,1.5464,1.5464,1.5463,1.5463,120699999.0
2005-09-14 04:52:00,1.54607,1.54623,1.54583,1.54593,355600001.0
2005-09-14 04:53:00,1.5463,1.54648,1.54617,1.54639,60699998.0
2005-09-14 04:54:00,1.54628,1.5464,1.54618,1.54638,182100004.0
2005-09-14 04:55:00,1.54599,1.54618,1.54589,1.5459,429899996.0
2005-09-14 04:56:00,1.5463,1.5464,1.5463,1.5464,60700001.0
2005-09-14 04:57:00,1.5464,1.54645,1.54624,1.54638,285699999.0
2005-09-14 04:58:00,1.54632,1.54645,1.54625,1.5464,347599997.0
2005-09-14 04:59:00,1.54646,1.54658,1.54638,1.54638,200599998.0
2005-09-14 05:00:00,1.5464,1.54645,1.54628,1.5464,221799998.0
2005-09-14 05:01:00,1.54591,1.54614,1.54578,1.5459,402000005.0
2005-09-14 05:02:00,1.54633,1.54645,1.54618,1.54624,225800003.0
2005-09-14 05:03:00,1.54635,1.54635,1.54613,1.54616,174900002.0
2005-09-14 05:04:00,1.54637,1.54641,1.54625,1.54625,368099999.0
2005-09-14 05:05:00,1.5462,1.54638,1.5462,1.54637,170200001.0
2005-09-14 05:06:00,1.54638,1.54641,1.54622,1.54639,378800002.0
2005-09-14 05:07:00,1.54645,1.54645,1.54627,1.54628,332400000.0
2005-09-14 05:08:00,1.54631,1.54651,1.5463,1.54643,230899996.0
2005-09-14 05:09:00,1.54637,1.54659,1.54629,1.54647,258600004.0
2005-09-14 05:10:00,1.54644,1.54644,1.54631,1.54631,179700001.0
2005-09-14 05:11:00,1.5465,1.54653,1.54628,1.54628,280300001.0
2005-09-14 05:12:00,1.54626,1.54652,1.5462,1.54652,208800002.0
2005-09-14 05:13:00,1.54653,1.54656,1.54637,1.54638,394299997.0
2005-09-14 05:14:00,1.54633,1.54663,1.5463,1.54635,344900003.0
2005-09-14 05:15:00,1.54628,1.54662,1.54628,1.54641,284599999.0
2005-09-14 05:16:00,1.54642,1.54659,1.54628,1.54637,247800003.0
2005-09-14 05:17:00,1.54651,1.54655,1.54632,1.54636,255399998.0
2005-09-14 05:18:00,1.54599,1.54614,1.54577,1.54598,469800001.0
2005-09-14 05:19:00,1.54637,1.54662,1.54628,1.54631,394200005.0
2005-09-14 05:20:00,1.54643,1.54651,1.54634,1.54651,171300002.0
2005-09-14 05:21:00,1.54654,1.54664,1.54617,1.54617,235900001.0
2005-09-14 05:22:00,1.54635,1.54661,1.54624,1.54624,362300000.0
2005-09-14 05:23:00,1.54639,1.54647,1.54627,1.54631,305100001.0
2005-09-14 05:24:00,1.54642,1.54659,1.54622,1.54643,336500001.0
2005-09-14 05:25:00,1.54634,1.5465,1.54626,1.54642,353700008.0
2005-09-14 05:26:00,1.54632,1.54645,1.54632,1.54645,54800000.0
2005-09-14 05:27:00,1.54618,1.54655,1.54618,1.54641,426599999.0
2005-09-14 05:28:00,1.54673,1.54673,1.54639,1.5465,239699998.0
2005-09-14 05:29:00,1.54667,1.54667,1.5463,1.54645,382300007.0
2005-09-14 05:30:00,1.54647,1.54661,1.54633,1.54641,386899997.0
2005-09-14 05:31:00,1.54645,1.54645,1.5464,1.5464,28800000.0
2005-09-14 05:32:00,1.54638,1.54664,1.54628,1.54643,307900002.0
2005-09-14 05:33:00,1.54636,1.54665,1.54628,1.5465,334499997.0
2005-09-14 05:34:00,1.54635,1.54663,1.54632,1.54632,299999999.0
2005-09-14 05:35:00,1.54639,1.54654,1.54626,1.54649,345400004.0
2005-09-14 05:36:00,1.54634,1.54657,1.54627,1.54644,302400001.0
2005-09-14 05:37:00,1.54646,1.54668,1.5463,1.54641,252100004.0
2005-09-14 05:38:00,1.54629,1.54645,1.54629,1.54645,201700001.0
2005-09-14 05:39:00,1.54625,1.54645,1.54625,1.54627,275800005.0
2005-09-14 05:40:00,1.54637,1.54645,1.54621,1.54635,127399997.0
2005-09-14 05:41:00,1.5464,1.54645,1.54632,1.54638,52800001.0
2005-09-14 05:42:00,1.54633,1.54644,1.54627,1.54641,41499999.0
2005-09-14 05:43:00,1.54606,1.54626,1.54597,1.54621,235200002.0
2005-09-14 05:44:00,1.54651,1.54651,1.54628,1.54628,111799999.0
2005-09-14 05:45:00,1.54642,1.54649,1.54635,1.54639,160799999.0
2005-09-14 05:46:00,1.546,1.54621,1.54589,1.54598,244300002.0
2005-09-14 05:47:00,1.54653,1.54653,1.54626,1.54636,232499999.0
2005-09-14 05:48:00,1.54649,1.54653,1.54631,1.54632,397100000.0
2005-09-14 05:49:00,1.5465,1.54656,1.54625,1.54625,448199991.0
2005-09-14 05:50:00,1.54628,1.54634,1.54593,1.54619,315499998.0
2005-09-14 05:51:00,1.54645,1.54656,1.54637,1.54645,241300001.0
2005-09-14 05:52:00,1.54634,1.54655,1.54633,1.5464,340500004.0
2005-09-14 05:53:00,1.5465,1.54653,1.54632,1.54635,417200003.0
2005-09-14 05:54:00,1.54637,1.54654,1.5463,1.54645,256099998.0
2005-09-14 05:55:00,1.5463,1.54655,1.5463,1.5465,299399998.0
2005-09-14 05:56:00,1.54642,1.54653,1.54636,1.54653,386000006.0
2005-09-14 05:57:00,1.5465,1.54655,1.54636,1.54648,179100002.0
2005-09-14 05:58:00,1.54638,1.54649,1.54624,1.54646,269000001.0
2005-09-14 05:59:00,1.54659,1.54685,1.54648,1.54655,370900005.0
2005-09-14 06:00:00,1.54657,1.54676,1.54646,1.54668,235700002.0
2005-09-14 06:01:00,1.54673,1.54674,1.54653,1.54655,276800005.0
2005-09-14 06:02:00,1.54669,1.54687,1.54663,1.54668,271700003.0
2005-09-14 06:03:00,1.5467,1.54675,1.5466,1.54668,240100000.0
2005-09-14 06:04:00,1.54665,1.54675,1.54652,1.5467,322200001.0
2005-09-14 06:05:00,1.54676,1.54691,1.54664,1.54664,223799998.0
2005-09-14 06:06:00,1.54627,1.54636,1.54602,1.54621,352700005.0
2005-09-14 06:07:00,1.54655,1.54675,1.54641,1.5466,143899999.0
2005-09-14 06:08:00,1.54659,1.54675,1.54647,1.54663,290399998.0
2005-09-14 06:09:00,1.54672,1.54679,1.54655,1.5466,383500002.0
2005-09-14 06:10:00,1.5466,1.54675,1.54645,1.54662,198200004.0
2005-09-14 06:11:00,1.54663,1.54672,1.54643,1.54661,323000004.0
2005-09-14 06:12:00,1.54639,1.54665,1.54639,1.54665,214300002.0
2005-09-14 06:13:00,1.54617,1.54645,1.54601,1.54617,391600006.0
2005-09-14 06:14:00,1.54651,1.5466,1.54633,1.54641,288300002.0
2005-09-14 06:15:00,1.54651,1.54664,1.54638,1.54657,518999998.0
2005-09-14 06:16:00,1.54649,1.54668,1.54641,1.54647,265299999.0
2005-09-14 06:17:00,1.5464,1.54655,1.54631,1.54639,371800005.0
2005-09-14 06:18:00,1.54656,1.54666,1.54645,1.54653,260300001.0
2005-09-14 06:19:00,1.54637,1.54662,1.54634,1.54648,221799999.0
2005-09-14 06:20:00,1.54657,1.54676,1.54648,1.5467,245500001.0
2005-09-14 06:21:00,1.54667,1.54667,1.54648,1.54655,123100000.0
2005-09-14 06:22:00,1.54653,1.54667,1.54644,1.54644,247199996.0
2005-09-14 06:23:00,1.54647,1.54659,1.5462,1.54649,433600003.0
2005-09-14 06:24:00,1.54646,1.54652,1.54626,1.54643,247100001.0
2005-09-14 06:25:00,1.54648,1.54652,1.54632,1.54635,223300001.0
2005-09-14 06:26:00,1.54662,1.54665,1.54643,1.54652,294600003.0
2005-09-14 06:27:00,1.54647,1.54654,1.54639,1.54654,285800001.0
2005-09-14 06:28:00,1.54651,1.54657,1.54633,1.54648,162499998.0
2005-09-14 06:29:00,1.54651,1.54657,1.54635,1.54655,225900002.0
2005-09-14 06:30:00,1.54647,1.54647,1.54634,1.54634,30400000.0
2005-09-14 06:31:00,1.54645,1.54649,1.54629,1.54649,217400000.0
2005-09-14 06:32:00,1.54635,1.54653,1.54635,1.54649,255000000.0
2005-09-14 06:33:00,1.54646,1.54646,1.54633,1.54633,107000000.0
2005-09-14 06:34:00,1.54643,1.54657,1.54634,1.54647,293000000.0
2005-09-14 06:35:00,1.5465,1.54658,1.54638,1.54638,354699998.0
2005-09-14 06:36:00,1.54646,1.54651,1.54626,1.54629,190099998.0
2005-09-14 06:37:00,1.54646,1.5465,1.54632,1.54632,288400001.0
2005-09-14 06:38:00,1.54619,1.54637,1.54619,1.54637,215000003.0
2005-09-14 06:39:00,1.54618,1.54639,1.54602,1.54609,377899999.0
2005-09-14 06:40:00,1.54637,1.54645,1.54625,1.54625,437799999.0
2005-09-14 06:41:00,1.54636,1.54645,1.54624,1.54635,67100000.0
2005-09-14 06:42:00,1.54635,1.54639,1.54602,1.54617,220500000.0
2005-09-14 06:43:00,1.54633,1.54643,1.54616,1.54631,111599999.0
2005-09-14 06:44:00,1.5462,1.54638,1.5462,1.54627,239600002.0
2005-09-14 06:45:00,1.54643,1.54645,1.54625,1.54632,182600002.0
2005-09-14 06:46:00,1.5464,1.54645,1.5462,1.5462,427100003.0
2005-09-14 06:47:00,1.5463,1.54642,1.54622,1.54622,293199995.0
2005-09-14 06:48:00,1.54637,1.54644,1.54628,1.54628,113700000.0
2005-09-14 06:49:00,1.54633,1.54635,1.54615,1.54619,235499996.0
2005-09-14 06:50:00,1.54625,1.54635,1.5461,1.54622,349099995.0
2005-09-14 06:51:00,1.5462,1.5463,1.5462,1.5463,123000002.0
2005-09-14 06:52:00,1.54634,1.54652,1.54623,1.54645,323300003.0
2005-09-14 06:53:00,1.54638,1.54638,1.54622,1.54623,119100000.0
2005-09-14 06:54:00,1.54617,1.54642,1.54617,1.5463,401100000.0
2005-09-14 06:55:00,1.54637,1.5464,1.54622,1.54631,250100002.0
2005-09-14 06:56:00,1.54633,1.54637,1.54615,1.54624,340099997.0
2005-09-14 06:57:00,1.54612,1.54638,1.54612,1.5463,337400004.0
2005-09-14 06:58:00,1.54635,1.54635,1.5463,1.5463,135100000.0
2005-09-14 06:59:00,1.5463,1.54635,1.5462,1.54624,422399997.0
2005-09-14 07:00:00,1.54628,1.54635,1.54611,1.54623,358900002.0
2005-09-14 07:01:00,1.5459,1.54608,1.54575,1.5458,266499997.0
2005-09-14 07:02:00,1.5463,1.5463,1.5462,1.5462,183699998.0
2005-09-14 07:03:00,1.5462,1.5463,1.5462,1.5463,228299999.0
2005-09-14 07:04:00,1.5462,1.54635,1.546,1.54624,285099999.0
2005-09-14 07:05:00,1.54624,1.54635,1.54615,1.54628,258700000.0
2005-09-14 07:06:00,1.5461,1.54625,1.5461,1.54625,111800003.0
2005-09-14 07:07:00,1.54562,1.54587,1.54555,1.5456,214700000.0
2005-09-14 07:08:00,1.54625,1.54625,1.5461,1.5461,8800000.0
2005-09-14 07:09:00,1.5463,1.54637,1.5461,1.5461,332400000.0
2005-09-14 07:10:00,1.54607,1.5463,1.54607,1.5463,60799999.0
2005-09-14 07:11:00,1.54603,1.54608,1.54578,1.54588,495499994.0
2005-09-14 07:12:00,1.54585,1.54609,1.54574,1.54574,304400000.0
2005-09-14 07:13:00,1.54618,1.54629,1.54603,1.54612,227399999.0
2005-09-14 07:14:00,1.54625,1.54635,1.54614,1.54626,125300002.0
2005-09-14 07:15:00,1.5458,1.54617,1.54567,1.54598,422000000.0
2005-09-14 07:16:00,1.54615,1.54632,1.54615,1.5462,223100002.0
2005-09-14 07:17:00,1.54568,1.54622,1.54563,1.54584,382400002.0
2005-09-14 07:18:00,1.54569,1.54614,1.54568,1.54608,227400004.0
2005-09-14 07:19:00,1.54627,1.54627,1.54614,1.54614,41600000.0
2005-09-14 07:20:00,1.54617,1.5464,1.54617,1.54637,207700002.0
2005-09-14 07:21:00,1.54632,1.54641,1.54625,1.54626,261700002.0
2005-09-14 07:22:00,1.54635,1.54648,1.54618,1.54642,285700000.0
2005-09-14 07:23:00,1.54637,1.5464,1.54625,1.54629,58400000.0
2005-09-14 07:24:00,1.54645,1.54645,1.54624,1.54624,461700002.0
2005-09-14 07:25:00,1.54637,1.5464,1.54624,1.54629,329400000.0
2005-09-14 07:26:00,1.54637,1.54645,1.54613,1.5464,290900000.0
2005-09-14 07:27:00,1.5464,1.5464,1.54617,1.54628,211499996.0
2005-09-14 07:28:00,1.54639,1.54654,1.54626,1.54638,301900002.0
2005-09-14 07:29:00,1.54628,1.54648,1.54628,1.54629,431400001.0
2005-09-14 07:30:00,1.54641,1.54653,1.54632,1.54645,177400005.0
2005-09-14 07:31:00,1.54649,1.54649,1.54628,1.54643,66100000.0
2005-09-14 07:32:00,1.54642,1.5465,1.54623,1.54637,243700000.0
2005-09-14 07:33:00,1.54631,1.54652,1.54626,1.54644,127199997.0
2005-09-14 07:34:00,1.54641,1.54655,1.54633,1.5465,316600001.0
2005-09-14 07:35:00,1.54648,1.54655,1.54635,1.54647,168900002.0
2005-09-14 07:36:00,1.54654,1.54661,1.54645,1.54657,313900004.0
2005-09-14 07:37:00,1.5465,1.54655,1.5465,1.54655,20800000.0
2005-09-14 07:38:00,1.54652,1.54652,1.54625,1.54635,292900005.0
2005-09-14 07:39:00,1.54648,1.54655,1.54642,1.5465,75100002.0
2005-09-14 07:40:00,1.54645,1.54654,1.54632,1.54647,230000005.0
2005-09-14 07:41:00,1.5465,1.54655,1.54621,1.54645,449900002.0
2005-09-14 07:42:00,1.54641,1.54665,1.54637,1.54665,324400000.0
2005-09-14 07:43:00,1.54658,1.54661,1.54641,1.54652,319800003.0
2005-09-14 07:44:00,1.54631,1.5465,1.54631,1.5464,193300001.0
2005-09-14 07:45:00,1.54648,1.54655,1.5464,1.5465,370700002.0
2005-09-14 07:46:00,1.54655,1.54655,1.54642,1.54642,44100001.0
2005-09-14 07:47:00,1.54639,1.54655,1.54639,1.5465,240400001.0
2005-09-14 07:48:00,1.54654,1.5466,1.5464,1.54643,310099998.0
2005-09-14 07:49:00,1.54653,1.54657,1.54643,1.54648,181400001.0
2005-09-14 07:50:00,1.54645,1.54657,1.54641,1.54653,186600000.0
2005-09-14 07:51:00,1.54655,1.54658,1.5463,1.5463,458300011.0
2005-09-14 07:52:00,1.54641,1.54655,1.54639,1.5465,130400000.0
2005-09-14 07:53:00,1.54625,1.54634,1.5457,1.54608,329999997.0
2005-09-14 07:54:00,1.5462,1.54657,1.5462,1.54657,179599998.0
2005-09-14 07:55:00,1.5465,1.5466,1.5465,1.5466,25600000.0
2005-09-14 07:56:00,1.54675,1.54688,1.54673,1.54677,166900003.0
2005-09-14 07:57:00,1.54674,1.54682,1.54664,1.54664,134500000.0
2005-09-14 07:58:00,1.54668,1.54668,1.54647,1.54662,108600000.0
2005-09-14 07:59:00,1.54656,1.54663,1.54639,1.54649,323200002.0
2005-09-14 08:00:00,1.54616,1.54626,1.54582,1.54596,257999998.0
2005-09-14 08:01:00,1.54649,1.54662,1.54629,1.54654,477100001.0
2005-09-14 08:02:00,1.54657,1.54665,1.54638,1.5466,268599997.0
2005-09-14 08:03:00,1.54651,1.54653,1.54634,1.54642,109700002.0
2005-09-14 08:04:00,1.54654,1.54656,1.54644,1.54646,101500002.0
2005-09-14 08:05:00,1.54668,1.54672,1.54664,1.54666,61499999.0
2005-09-14 08:06:00,1.54672,1.5468,1.54645,1.54645,424099999.0
2005-09-14 08:07:00,1.54671,1.54682,1.54651,1.54673,384500001.0
2005-09-14 08:08:00,1.54662,1.54674,1.54662,1.54673,88700003.0
2005-09-14 08:09:00,1.54652,1.54678,1.54652,1.54678,328700001.0
2005-09-14 08:10:00,1.5464,1.54676,1.5464,1.54669,259399996.0
2005-09-14 08:11:00,1.54649,1.54672,1.54649,1.54672,147500000.0
2005-09-14 08:12:00,1.54669,1.54682,1.54659,1.54663,286099999.0
2005-09-14 08:13:00,1.54651,1.54674,1.54645,1.54674,465700005.0
2005-09-14 08:14:00,1.54663,1.54678,1.54648,1.54648,369300002.0
2005-09-14 08:15:00,1.54665,1.54672,1.54653,1.54662,103799998.0
2005-09-14 08:16:00,1.54653,1.54672,1.54639,1.54658,260400001.0
2005-09-14 08:17:00,1.54666,1.54681,1.54661,1.54671,282800006.0
2005-09-14 08:18:00,1.54681,1.54681,1.54664,1.54669,171200003.0
2005-09-14 08:19:00,1.54682,1.54682,1.54655,1.54673,225299999.0
2005-09-14 08:20:00,1.54685,1.54685,1.54664,1.5467,291800002.0
2005-09-14 08:21:00,1.54655,1.54683,1.54655,1.54681,293300001.0
2005-09-14 08:22:00,1.54658,1.54676,1.54657,1.54665,210899999.0
2005-09-14 08:23:00,1.54683,1.54699,1.54673,1.54673,255999999.0
2005-09-14 08:24:00,1.54699,1.54723,1.5469,1.54712,235700000.0
2005-09-14 08:25:00,1.54722,1.54728,1.54702,1.54712,208500000.0
2005-09-14 08:26:00,1.54716,1.54723,1.54702,1.54711,150400002.0
2005-09-14 08:27:00,1.547,1.54721,1.54694,1.54717,296299999.0
2005-09-14 08:28:00,1.54706,1.54706,1.54684,1.54684,188899998.0
2005-09-14 08:29:00,1.54704,1.54712,1.54679,1.54702,343399998.0
2005-09-14 08:30:00,1.54697,1.54709,1.54697,1.54709,188500003.0
2005-09-14 08:31:00,1.54693,1.54703,1.54678,1.54687,456800006.0
2005-09-14 08:32:00,1.5469,1.54695,1.5468,1.5468,178999999.0
2005-09-14 08:33:00,1.54702,1.54716,1.54694,1.54699,250000000.0
2005-09-14 08:34:00,1.5471,1.54715,1.54701,1.54701,236700001.0
2005-09-14 08:35:00,1.54715,1.54715,1.5471,1.5471,59299999.0
2005-09-14 08:36:00,1.54712,1.54712,1.54696,1.54707,239900003.0
2005-09-14 08:37:00,1.54702,1.54714,1.54691,1.54707,335499996.0
2005-09-14 08:38:00,1.54701,1.54716,1.54681,1.54701,194299999.0
2005-09-14 08:39:00,1.54717,1.54734,1.54698,1.54698,317200003.0
2005-09-14 08:40:00,1.54719,1.54738,1.5471,1.54731,205000001.0
2005-09-14 08:41:00,1.54735,1.54735,1.54712,1.5472,366999995.0
2005-09-14 08:42:00,1.54717,1.54727,1.54709,1.54719,321699999.0
2005-09-14 08:43:00,1.54711,1.54721,1.54694,1.54703,342600002.0
2005-09-14 08:44:00,1.54712,1.54719,1.54704,1.5471,115200001.0
2005-09-14 08:45:00,1.54711,1.54721,1.54675,1.54715,346500007.0
2005-09-14 08:46:00,1.547,1.54704,1.54678,1.54704,201999999.0
2005-09-14 08:47:00,1.54707,1.54707,1.54685,1.54689,316600001.0
2005-09-14 08:48:00,1.547,1.54714,1.54674,1.54704,321900002.0
2005-09-14 08:49:00,1.54692,1.54712,1.54692,1.5471,115600000.0
2005-09-14 08:50:00,1.54685,1.54708,1.54685,1.54691,224600001.0
2005-09-14 08:51:00,1.54699,1.54703,1.54686,1.54688,107199997.0
2005-09-14 08:52:00,1.54698,1.54711,1.54696,1.54697,366999998.0
2005-09-14 08:53:00,1.54697,1.54709,1.54695,1.54703,75899999.0
2005-09-14 08:54:00,1.54693,1.54693,1.54671,1.54671,328999998.0
2005-09-14 08:55:00,1.54678,1.54696,1.54672,1.54688,206000001.0
2005-09-14 08:56:00,1.54683,1.5471,1.54679,1.54697,287400001.0
2005-09-14 08:57:00,1.54682,1.5469,1.54664,1.54677,335400000.0
2005-09-14 08:58:00,1.5469,1.5469,1.54657,1.54682,196299998.0
2005-09-14 08:59:00,1.54684,1.54691,1.54677,1.54683,84400002.0
2005-09-14 09:00:00,1.54676,1.54695,1.54676,1.54695,276400004.0
2005-09-14 09:01:00,1.54685,1.54689,1.54673,1.54675,210699999.0
2005-09-14 09:02:00,1.54682,1.54691,1.54674,1.54682,192500001.0
2005-09-14 09:03:00,1.5468,1.54683,1.54668,1.54673,395200001.0
2005-09-14 09:04:00,1.54668,1.54674,1.54656,1.54664,368499999.0
2005-09-14 09:05:00,1.54661,1.54672,1.54649,1.54657,375200001.0
2005-09-14 09:06:00,1.54657,1.5466,1.54633,1.54635,489300000.0
2005-09-14 09:07:00,1.54648,1.54658,1.54638,1.54651,178800001.0
2005-09-14 09:08:00,1.54647,1.54663,1.54638,1.54655,332899998.0
2005-09-14 09:09:00,1.54648,1.54651,1.54631,1.54636,208600002.0
2005-09-14 09:10:00,1.54645,1.54654,1.54635,1.54654,312600002.0
2005-09-14 09:11:00,1.54649,1.54659,1.54639,1.54647,242800004.0
2005-09-14 09:12:00,1.54642,1.54658,1.54642,1.54648,248800003.0
2005-09-14 09:13:00,1.54662,1.54673,1.54654,1.54666,183200002.0
2005-09-14 09:14:00,1.54661,1.54675,1.54651,1.5467,283000003.0
2005-09-14 09:15:00,1.54661,1.5468,1.54659,1.54672,310699999.0
2005-09-14 09:16:00,1.54661,1.5468,1.54659,1.54672,286700004.0
2005-09-14 09:17:00,1.5466,1.5467,1.5466,1.5467,91800001.0
2005-09-14 09:18:00,1.54687,1.54687,1.54681,1.54681,119699998.0
2005-09-14 09:19:00,1.54675,1.5468,1.54662,1.54668,51099999.0
2005-09-14 09:20:00,1.54688,1.54688,1.54663,1.54663,133300002.0
2005-09-14 09:21:00,1.5465,1.5467,1.5465,1.5467,45500000.0
2005-09-14 09:22:00,1.54672,1.5468,1.54671,1.54677,130300000.0
2005-09-14 09:23:00,1.54666,1.54673,1.5465,1.5465,424999997.0
2005-09-14 09:24:00,1.54657,1.54661,1.54639,1.5465,364499996.0
2005-09-14 09:25:00,1.54644,1.54663,1.54644,1.54663,263600001.0
2005-09-14 09:26:00,1.54663,1.5467,1.54647,1.54657,446200001.0
2005-09-14 09:27:00,1.54651,1.54686,1.5464,1.54686,407399997.0
2005-09-14 09:28:00,1.54688,1.54698,1.54669,1.54675,319899999.0
2005-09-14 09:29:00,1.54678,1.54678,1.5466,1.54666,214599998.0
2005-09-14 09:30:00,1.54671,1.54706,1.54667,1.54695,231299999.0
2005-09-14 09:31:00,1.5468,1.54691,1.5467,1.54672,261300002.0
2005-09-14 09:32:00,1.54688,1.54688,1.54676,1.54676,16000000.0
2005-09-14 09:33:00,1.54684,1.54693,1.54667,1.5468,297899998.0
2005-09-14 09:34:00,1.54687,1.5469,1.54668,1.54679,205300003.0
2005-09-14 09:35:00,1.5468,1.54693,1.5467,1.54685,316499999.0
2005-09-14 09:36:00,1.54675,1.54695,1.54675,1.54676,275500003.0
2005-09-14 09:37:00,1.54677,1.54694,1.54671,1.54675,215899996.0
2005-09-14 09:38:00,1.54688,1.54691,1.54669,1.54674,349700001.0
2005-09-14 09:39:00,1.54668,1.54693,1.54668,1.54693,160600001.0
2005-09-14 09:40:00,1.54668,1.54686,1.54661,1.54681,198999999.0
2005-09-14 09:41:00,1.54684,1.54693,1.54675,1.5469,363300000.0
2005-09-14 09:42:00,1.54686,1.54694,1.54671,1.54687,269900004.0
2005-09-14 09:43:00,1.54695,1.54701,1.5468,1.5469,349899998.0
2005-09-14 09:44:00,1.5468,1.54694,1.54668,1.54684,255999998.0
2005-09-14 09:45:00,1.54694,1.54694,1.54677,1.54677,107099998.0
2005-09-14 09:46:00,1.54689,1.54702,1.54683,1.54683,178100002.0
2005-09-14 09:47:00,1.54695,1.54707,1.54687,1.5469,278900002.0
2005-09-14 09:48:00,1.54691,1.54709,1.54683,1.54696,440700002.0
2005-09-14 09:49:00,1.54688,1.547,1.54676,1.54688,345999999.0
2005-09-14 09:50:00,1.54691,1.54703,1.54676,1.54703,250900001.0
2005-09-14 09:51:00,1.547,1.547,1.54675,1.54675,233199999.0
2005-09-14 09:52:00,1.5469,1.54698,1.5467,1.54677,363200002.0
2005-09-14 09:53:00,1.54678,1.54695,1.54669,1.54695,200499999.0
2005-09-14 09:54:00,1.54694,1.54694,1.54673,1.54673,447100003.0
2005-09-14 09:55:00,1.5468,1.54699,1.54664,1.54695,254399998.0
2005-09-14 09:56:00,1.54673,1.54688,1.54673,1.54683,126400000.0
2005-09-14 09:57:00,1.54685,1.54692,1.54673,1.54681,290100003.0
2005-09-14 09:58:00,1.5468,1.54683,1.54671,1.54675,66000000.0
2005-09-14 09:59:00,1.54671,1.54691,1.54667,1.54681,436200005.0
2005-09-14 10:00:00,1.54674,1.54674,1.54644,1.54647,275999997.0
2005-09-14 10:01:00,1.54667,1.54673,1.54654,1.54662,378000004.0
2005-09-14 10:02:00,1.5464,1.54662,1.54635,1.54643,311600000.0
2005-09-14 10:03:00,1.54638,1.54652,1.54629,1.54642,368200001.0
2005-09-14 10:04:00,1.54648,1.54652,1.54644,1.54646,88699999.0
2005-09-14 10:05:00,1.54637,1.54655,1.54633,1.54642,379600002.0
2005-09-14 10:06:00,1.54652,1.54663,1.54645,1.54649,127000000.0
2005-09-14 10:07:00,1.54666,1.54675,1.54649,1.5467,326900002.0
2005-09-14 10:08:00,1.54644,1.54665,1.54631,1.54665,427100003.0
2005-09-14 10:09:00,1.54636,1.54655,1.5463,1.54643,373799996.0
2005-09-14 10:10:00,1.54637,1.54648,1.54627,1.54633,338400001.0
2005-09-14 10:11:00,1.54647,1.54669,1.54634,1.5466,368099998.0
2005-09-14 10:12:00,1.54673,1.54697,1.54669,1.54672,446900003.0
2005-09-14 10:13:00,1.54675,1.54691,1.54675,1.54682,356300000.0
2005-09-14 10:14:00,1.5469,1.54704,1.54677,1.54704,402700002.0
2005-09-14 10:15:00,1.54706,1.54709,1.54688,1.54688,221500001.0
2005-09-14 10:16:00,1.54695,1.54695,1.54673,1.5468,450599997.0
2005-09-14 10:17:00,1.5469,1.5469,1.54666,1.54666,406900008.0
2005-09-14 10:18:00,1.5469,1.547,1.54675,1.54697,346900001.0
2005-09-14 10:19:00,1.5469,1.54695,1.5468,1.54688,238000002.0
2005-09-14 10:20:00,1.54685,1.5469,1.54672,1.54678,44000000.0
2005-09-14 10:21:00,1.54665,1.54705,1.54658,1.54668,217499998.0
2005-09-14 10:22:00,1.54669,1.54682,1.54661,1.54673,32000000.0
2005-09-14 10:23:00,1.54705,1.54721,1.54675,1.54676,333900006.0
2005-09-14 10:24:00,1.54679,1.54702,1.54662,1.5469,232399999.0
2005-09-14 10:25:00,1.547,1.547,1.54659,1.54659,463199994.0
2005-09-14 10:26:00,1.54685,1.54695,1.54673,1.54676,291700001.0
2005-09-14 10:27:00,1.54679,1.54697,1.54673,1.54695,231999999.0
2005-09-14 10:28:00,1.54695,1.54695,1.54681,1.54688,217300001.0
2005-09-14 10:29:00,1.54698,1.54701,1.54681,1.54681,163400000.0
2005-09-14 10:30:00,1.54685,1.547,1.5468,1.54691,236100001.0
2005-09-14 10:31:00,1.5468,1.54708,1.54674,1.54699,411599993.0
2005-09-14 10:32:00,1.54701,1.54711,1.54684,1.54684,296000003.0
2005-09-14 10:33:00,1.54712,1.54725,1.54691,1.54712,342800005.0
2005-09-14 10:34:00,1.54702,1.54714,1.54692,1.54692,176499997.0
2005-09-14 10:35:00,1.54712,1.54731,1.54703,1.54715,184099998.0
2005-09-14 10:36:00,1.54708,1.54731,1.54708,1.54731,178200002.0
2005-09-14 10:37:00,1.54724,1.54733,1.54708,1.54728,233599998.0
2005-09-14 10:38:00,1.54718,1.54724,1.54704,1.54707,315999997.0
2005-09-14 10:39:00,1.54701,1.54713,1.54699,1.54708,276899998.0
2005-09-14 10:40:00,1.54695,1.54705,1.54677,1.54696,218800000.0
2005-09-14 10:41:00,1.54702,1.54711,1.54683,1.54683,362500004.0
2005-09-14 10:42:00,1.54686,1.54699,1.54679,1.54697,274600002.0
2005-09-14 10:43:00,1.54703,1.54703,1.54658,1.54691,352700005.0
2005-09-14 10:44:00,1.54695,1.54705,1.54686,1.54693,221999998.0
2005-09-14 10:45:00,1.54699,1.54708,1.54699,1.54708,129400000.0
2005-09-14 10:46:00,1.547,1.54713,1.54679,1.54691,304500002.0
2005-09-14 10:47:00,1.54694,1.54701,1.54682,1.54695,100100001.0
2005-09-14 10:48:00,1.54697,1.54711,1.54697,1.54711,73000000.0
2005-09-14 10:49:00,1.54708,1.54708,1.5469,1.5469,283599999.0
2005-09-14 10:50:00,1.54693,1.54699,1.54678,1.54687,207700001.0
2005-09-14 10:51:00,1.54692,1.54704,1.54676,1.54696,456299998.0
2005-09-14 10:52:00,1.54684,1.54701,1.5468,1.54684,341000000.0
2005-09-14 10:53:00,1.54697,1.54713,1.54693,1.54713,210000001.0
2005-09-14 10:54:00,1.54697,1.54714,1.54694,1.5471,309099999.0
2005-09-14 10:55:00,1.54705,1.54714,1.54691,1.54694,365200002.0
2005-09-14 10:56:00,1.547,1.54707,1.54684,1.54705,230100001.0
2005-09-14 10:57:00,1.54704,1.54715,1.54694,1.54709,324000003.0
2005-09-14 10:58:00,1.547,1.54705,1.5469,1.547,348100006.0
2005-09-14 10:59:00,1.54692,1.54713,1.54673,1.54704,399000003.0
2005-09-14 11:00:00,1.54693,1.54702,1.54677,1.54678,170700001.0
2005-09-14 11:01:00,1.54705,1.54705,1.54685,1.54705,168900002.0
2005-09-14 11:02:00,1.54698,1.54705,1.54691,1.547,85900000.0
2005-09-14 11:03:00,1.54688,1.54703,1.54681,1.54691,217900002.0
2005-09-14 11:04:00,1.54686,1.54693,1.5466,1.54688,233799999.0
2005-09-14 11:05:00,1.54681,1.54697,1.54681,1.54696,272800005.0
2005-09-14 11:06:00,1.54685,1.54697,1.54672,1.54683,320100001.0
2005-09-14 11:07:00,1.54705,1.54705,1.54689,1.5469,226800004.0
2005-09-14 11:08:00,1.5469,1.547,1.5469,1.547,91900000.0
2005-09-14 11:09:00,1.547,1.54705,1.54683,1.54698,181699997.0
2005-09-14 11:10:00,1.547,1.547,1.54682,1.54684,242000004.0
2005-09-14 11:11:00,1.54693,1.54701,1.54687,1.54694,32800001.0
2005-09-14 11:12:00,1.54691,1.547,1.54678,1.54682,297100000.0
2005-09-14 11:13:00,1.5468,1.54702,1.54675,1.54702,290400004.0
2005-09-14 11:14:00,1.54689,1.54703,1.54676,1.54689,250300002.0
2005-09-14 11:15:00,1.5468,1.54685,1.54661,1.54677,279000002.0
2005-09-14 11:16:00,1.54683,1.54685,1.54662,1.54685,175700001.0
2005-09-14 11:17:00,1.54688,1.54709,1.54678,1.5469,195400001.0
2005-09-14 11:18:00,1.54696,1.54702,1.54682,1.54695,219600001.0
2005-09-14 11:19:00,1.54718,1.54733,1.54674,1.54701,201900000.0
2005-09-14 11:20:00,1.54696,1.54707,1.54691,1.547,531900000.0
2005-09-14 11:21:00,1.54705,1.54705,1.5469,1.54705,342599997.0
2005-09-14 11:22:00,1.54695,1.547,1.54676,1.54676,235699998.0
2005-09-14 11:23:00,1.54695,1.54703,1.5468,1.54682,210899999.0
2005-09-14 11:24:00,1.54683,1.54705,1.54683,1.547,246800001.0
2005-09-14 11:25:00,1.547,1.54705,1.5467,1.54694,244499995.0
2005-09-14 11:26:00,1.54688,1.54703,1.54688,1.54703,234799998.0
2005-09-14 11:27:00,1.54698,1.54703,1.54687,1.54693,276100002.0
2005-09-14 11:28:00,1.54688,1.54695,1.54677,1.5468,287400000.0
2005-09-14 11:29:00,1.5469,1.54693,1.54674,1.54674,482599996.0
2005-09-14 11:30:00,1.5469,1.54695,1.54672,1.54674,297699998.0
2005-09-14 11:31:00,1.54682,1.54695,1.5468,1.5469,350899997.0
2005-09-14 11:32:00,1.54693,1.547,1.54676,1.54691,363000003.0
2005-09-14 11:33:00,1.547,1.54707,1.54692,1.54705,312799999.0
2005-09-14 11:34:00,1.5469,1.54701,1.54674,1.54698,505700000.0
2005-09-14 11:35:00,1.547,1.54705,1.5468,1.54688,243600000.0
2005-09-14 11:36:00,1.54703,1.54711,1.54686,1.54691,299900000.0
2005-09-14 11:37:00,1.54683,1.54701,1.5468,1.5469,214699998.0
2005-09-14 11:38:00,1.54695,1.54695,1.5468,1.54688,217000001.0
2005-09-14 11:39:00,1.54681,1.54695,1.54674,1.54682,386400003.0
2005-09-14 11:40:00,1.54658,1.54687,1.54658,1.54687,327699992.0
2005-09-14 11:41:00,1.54681,1.54693,1.54664,1.54686,272599999.0
2005-09-14 11:42:00,1.54681,1.54702,1.54675,1.5469,217399998.0
2005-09-14 11:43:00,1.54673,1.54694,1.54673,1.54691,249800000.0
2005-09-14 11:44:00,1.54683,1.54698,1.54676,1.54698,299000004.0
2005-09-14 11:45:00,1.54681,1.54705,1.54679,1.54686,389599998.0
2005-09-14 11:46:00,1.54683,1.54683,1.54658,1.54658,158700002.0
2005-09-14 11:47:00,1.54659,1.54675,1.54652,1.54663,302400001.0
2005-09-14 11:48:00,1.54668,1.54668,1.54642,1.54645,210799998.0
2005-09-14 11:49:00,1.54639,1.54665,1.54639,1.54642,419800002.0
2005-09-14 11:50:00,1.54649,1.54663,1.54647,1.54662,428200001.0
2005-09-14 11:51:00,1.54658,1.54658,1.54628,1.54635,363100000.0
2005-09-14 11:52:00,1.54621,1.54652,1.54621,1.54652,258299999.0
2005-09-14 11:53:00,1.54645,1.54672,1.54633,1.54651,294300002.0
2005-09-14 11:54:00,1.54654,1.54666,1.5464,1.54655,302799999.0
2005-09-14 11:55:00,1.54638,1.54666,1.54638,1.54659,385700004.0
2005-09-14 11:56:00,1.54657,1.54661,1.54645,1.54654,278199999.0
2005-09-14 11:57:00,1.54633,1.54655,1.54633,1.54638,366400000.0
2005-09-14 11:58:00,1.54645,1.54645,1.54618,1.54627,358899999.0
2005-09-14 11:59:00,1.5464,1.54648,1.54623,1.54629,196799998.0
2005-09-14 12:00:00,1.54647,1.54651,1.5463,1.5463,255499996.0
2005-09-14 12:01:00,1.5463,1.54657,1.5463,1.54648,447600006.0
2005-09-14 12:02:00,1.5466,1.54665,1.54646,1.54654,449500002.0
2005-09-14 12:03:00,1.54651,1.54651,1.54624,1.54642,448400001.0
2005-09-14 12:04:00,1.54649,1.54649,1.54637,1.54637,105400000.0
2005-09-14 12:05:00,1.54657,1.54661,1.54639,1.54639,404200006.0
2005-09-14 12:06:00,1.54638,1.54648,1.54613,1.54632,274699997.0
2005-09-14 12:07:00,1.54639,1.54655,1.5463,1.54645,218800001.0
2005-09-14 12:08:00,1.54659,1.54665,1.54649,1.54649,336399997.0
2005-09-14 12:09:00,1.54646,1.54656,1.54646,1.54656,63699998.0
2005-09-14 12:10:00,1.54646,1.54655,1.54624,1.54642,348000008.0
2005-09-14 12:11:00,1.54655,1.54665,1.54634,1.54652,500100001.0
2005-09-14 12:12:00,1.54661,1.54675,1.54657,1.54668,440500003.0
2005-09-14 12:13:00,1.54663,1.54677,1.54663,1.54677,59099998.0
2005-09-14 12:14:00,1.54672,1.54682,1.5466,1.54666,241599997.0
2005-09-14 12:15:00,1.54678,1.54685,1.54665,1.54685,285999999.0
2005-09-14 12:16:00,1.5466,1.54685,1.54643,1.54668,286200000.0
2005-09-14 12:17:00,1.54675,1.54684,1.54663,1.54677,357500003.0
2005-09-14 12:18:00,1.5466,1.54675,1.54656,1.54668,359599999.0
2005-09-14 12:19:00,1.54681,1.54687,1.54641,1.54676,352400002.0
2005-09-14 12:20:00,1.54653,1.54663,1.54653,1.54654,98400000.0
2005-09-14 12:21:00,1.54652,1.54668,1.54643,1.54657,133299999.0
2005-09-14 12:22:00,1.5466,1.54695,1.54641,1.54651,282599997.0
2005-09-14 12:23:00,1.54669,1.54679,1.54653,1.54665,190400003.0
2005-09-14 12:24:00,1.5467,1.54675,1.54659,1.54668,233100005.0
2005-09-14 12:25:00,1.54673,1.54682,1.54656,1.54667,484999997.0
2005-09-14 12:26:00,1.54657,1.54679,1.54656,1.54665,205300000.0
2005-09-14 12:27:00,1.5469,1.5469,1.54672,1.5468,262800001.0
2005-09-14 12:28:00,1.5468,1.54695,1.54664,1.54684,302900002.0
2005-09-14 12:29:00,1.54669,1.54684,1.54658,1.54672,262900003.0
2005-09-14 12:30:00,1.54663,1.54683,1.54653,1.5467,331899999.0
2005-09-14 12:31:00,1.5468,1.54686,1.54665,1.54679,279899997.0
2005-09-14 12:32:00,1.54693,1.54693,1.54665,1.54673,262099999.0
2005-09-14 12:33:00,1.54682,1.54695,1.54682,1.54695,87900002.0
2005-09-14 12:34:00,1.54692,1.54693,1.54672,1.54693,231300003.0
2005-09-14 12:35:00,1.54699,1.5471,1.54658,1.5469,383599999.0
2005-09-14 12:36:00,1.54682,1.54699,1.5466,1.54687,409899997.0
2005-09-14 12:37:00,1.54674,1.5469,1.54667,1.5469,311899999.0
2005-09-14 12:38:00,1.5469,1.54697,1.54662,1.54662,283400002.0
2005-09-14 12:39:00,1.54666,1.54666,1.54642,1.54652,198700004.0
2005-09-14 12:40:00,1.54641,1.54664,1.54636,1.54658,272800002.0
2005-09-14 12:41:00,1.54645,1.54684,1.54626,1.5468,337799998.0
2005-09-14 12:42:00,1.54656,1.54656,1.54641,1.54641,326399998.0
2005-09-14 12:43:00,1.54646,1.54658,1.54628,1.54657,233700002.0
2005-09-14 12:44:00,1.54636,1.54649,1.54621,1.54639,75900002.0
2005-09-14 12:45:00,1.54635,1.54653,1.54635,1.54649,94599999.0
2005-09-14 12:46:00,1.54653,1.54662,1.54634,1.5465,203399998.0
2005-09-14 12:47:00,1.54643,1.5466,1.54641,1.54652,223200001.0
2005-09-14 12:48:00,1.54629,1.54662,1.54629,1.54662,299400000.0
2005-09-14 12:49:00,1.54654,1.5466,1.54641,1.54655,288699997.0
2005-09-14 12:50:00,1.54652,1.54666,1.54638,1.54638,313400005.0
2005-09-14 12:51:00,1.5467,1.5468,1.54646,1.54658,429800002.0
2005-09-14 12:52:00,1.54635,1.54654,1.54613,1.54637,356500000.0
2005-09-14 12:53:00,1.54656,1.54668,1.5464,1.5466,259499999.0
2005-09-14 12:54:00,1.54651,1.54662,1.54644,1.54653,197699999.0
2005-09-14 12:55:00,1.54665,1.54665,1.54651,1.5466,94300002.0
2005-09-14 12:56:00,1.5464,1.54665,1.5464,1.54653,296499998.0
2005-09-14 12:57:00,1.54649,1.54661,1.54639,1.54649,245300001.0
2005-09-14 12:58:00,1.54652,1.54662,1.54641,1.54648,284399997.0
2005-09-14 12:59:00,1.54642,1.54665,1.54642,1.5466,191700001.0
2005-09-14 13:00:00,1.54658,1.54665,1.54649,1.54654,211000002.0
2005-09-14 13:01:00,1.54665,1.54668,1.54651,1.54651,240500001.0
2005-09-14 13:02:00,1.54659,1.54673,1.54649,1.54649,210100003.0
2005-09-14 13:03:00,1.54631,1.54663,1.54617,1.54629,306099998.0
2005-09-14 13:04:00,1.5465,1.5467,1.54644,1.5467,171699998.0
2005-09-14 13:05:00,1.54672,1.54684,1.54662,1.54665,326900003.0
2005-09-14 13:06:00,1.54676,1.54682,1.54664,1.54666,220800003.0
2005-09-14 13:07:00,1.54662,1.54675,1.5465,1.54665,331599996.0
2005-09-14 13:08:00,1.54675,1.54675,1.54656,1.54656,136099998.0
2005-09-14 13:09:00,1.54668,1.54675,1.54662,1.5467,72899998.0
2005-09-14 13:10:00,1.54651,1.54671,1.54651,1.54667,208600000.0
2005-09-14 13:11:00,1.54673,1.54682,1.54664,1.54677,179200001.0
2005-09-14 13:12:00,1.5467,1.5467,1.54647,1.54654,313800001.0
2005-09-14 13:13:00,1.54665,1.54666,1.54648,1.54652,303299999.0
2005-09-14 13:14:00,1.5466,1.5466,1.54643,1.54649,196200002.0
2005-09-14 13:15:00,1.54654,1.5466,1.54641,1.54659,335200000.0
2005-09-14 13:16:00,1.5466,1.54665,1.54642,1.54646,466600008.0
2005-09-14 13:17:00,1.54653,1.54668,1.54649,1.54668,186900001.0
2005-09-14 13:18:00,1.5468,1.54689,1.54647,1.54663,390499999.0
2005-09-14 13:19:00,1.54662,1.54669,1.54647,1.54647,82900000.0
2005-09-14 13:20:00,1.54667,1.54672,1.54652,1.54667,479900001.0
2005-09-14 13:21:00,1.54677,1.54689,1.54659,1.54682,118400000.0
2005-09-14 13:22:00,1.54687,1.5469,1.54675,1.54682,360600000.0
2005-09-14 13:23:00,1.54689,1.54693,1.54666,1.54666,302100001.0
2005-09-14 13:24:00,1.54676,1.54702,1.54676,1.54699,407499996.0
2005-09-14 13:25:00,1.54698,1.54702,1.54669,1.54686,502400002.0
2005-09-14 13:26:00,1.54692,1.54708,1.54672,1.54672,245100004.0
2005-09-14 13:27:00,1.54676,1.54701,1.54676,1.54698,248100004.0
2005-09-14 13:28:00,1.54695,1.54705,1.54681,1.54698,176899998.0
2005-09-14 13:29:00,1.54685,1.54704,1.54685,1.54696,213299999.0
2005-09-14 13:30:00,1.54674,1.547,1.54674,1.54695,276499999.0
2005-09-14 13:31:00,1.54692,1.54714,1.54691,1.54703,286799993.0
2005-09-14 13:32:00,1.54683,1.54696,1.54677,1.54689,111200000.0
2005-09-14 13:33:00,1.54665,1.54688,1.54665,1.54682,257100000.0
2005-09-14 13:34:00,1.54695,1.54695,1.54671,1.54678,195999998.0
2005-09-14 13:35:00,1.54688,1.54691,1.54669,1.5467,301200000.0
2005-09-14 13:36:00,1.54663,1.54683,1.5465,1.54667,275000001.0
2005-09-14 13:37:00,1.54657,1.54675,1.54657,1.54661,190599998.0
2005-09-14 13:38:00,1.54674,1.54692,1.54667,1.54684,273200006.0
2005-09-14 13:39:00,1.54692,1.54692,1.54667,1.54667,116600001.0
2005-09-14 13:40:00,1.54674,1.54686,1.54662,1.54666,470500002.0
2005-09-14 13:41:00,1.54672,1.54687,1.54658,1.54673,83800000.0
2005-09-14 13:42:00,1.54671,1.54692,1.54671,1.54679,238099999.0
2005-09-14 13:43:00,1.54695,1.54695,1.54674,1.54674,167000002.0
2005-09-14 13:44:00,1.54688,1.54688,1.54664,1.54672,357800004.0
2005-09-14 13:45:00,1.54677,1.5468,1.54665,1.54669,42400000.0
2005-09-14 13:46:00,1.54685,1.54685,1.54665,1.54674,402599994.0
2005-09-14 13:47:00,1.54676,1.54676,1.54636,1.54636,387100004.0
2005-09-14 13:48:00,1.54651,1.54661,1.54634,1.54658,290599996.0
2005-09-14 13:49:00,1.54659,1.54665,1.54654,1.54662,113000002.0
2005-09-14 13:50:00,1.54649,1.54665,1.54643,1.5466,344599995.0
2005-09-14 13:51:00,1.54649,1.5467,1.54639,1.54651,452699997.0
2005-09-14 13:52:00,1.54647,1.54667,1.54641,1.54659,266499997.0
2005-09-14 13:53:00,1.54656,1.54665,1.54639,1.54662,519999999.0
2005-09-14 13:54:00,1.54665,1.5467,1.5465,1.54668,277500003.0
2005-09-14 13:55:00,1.54668,1.5469,1.54665,1.54665,316100004.0
2005-09-14 13:56:00,1.54678,1.54693,1.54662,1.54683,163100004.0
2005-09-14 13:57:00,1.54686,1.5471,1.54686,1.54699,347299998.0
2005-09-14 13:58:00,1.54697,1.54703,1.54675,1.54698,419799999.0
2005-09-14 13:59:00,1.54693,1.5471,1.54676,1.547,266699999.0
2005-09-14 14:00:00,1.54711,1.54711,1.54697,1.54697,64699999.0
2005-09-14 14:01:00,1.54697,1.54709,1.5468,1.5468,280299999.0
2005-09-14 14:02:00,1.54705,1.54713,1.54686,1.54688,524000002.0
2005-09-14 14:03:00,1.54641,1.54688,1.54641,1.54679,427899998.0
2005-09-14 14:04:00,1.54669,1.5468,1.54658,1.54677,363500000.0
2005-09-14 14:05:00,1.54682,1.54682,1.54674,1.54674,113500000.0
2005-09-14 14:06:00,1.54669,1.54682,1.54653,1.5468,250900002.0
2005-09-14 14:07:00,1.54681,1.54688,1.54667,1.54676,340400001.0
2005-09-14 14:08:00,1.54686,1.5469,1.54667,1.54674,478300003.0
2005-09-14 14:09:00,1.54671,1.54688,1.54661,1.54678,304699996.0
2005-09-14 14:10:00,1.54677,1.54677,1.54656,1.54656,299299999.0
2005-09-14 14:11:00,1.54655,1.54673,1.54652,1.54668,277400004.0
2005-09-14 14:12:00,1.54653,1.54671,1.54653,1.54668,291599996.0
2005-09-14 14:13:00,1.54665,1.54673,1.5464,1.54667,265099998.0
2005-09-14 14:14:00,1.54659,1.54668,1.54646,1.54657,407799999.0
2005-09-14 14:15:00,1.54655,1.54677,1.54655,1.5466,353800002.0
2005-09-14 14:16:00,1.54672,1.54689,1.5467,1.54678,284200003.0
2005-09-14 14:17:00,1.54667,1.5468,1.54659,1.54678,114900001.0
2005-09-14 14:18:00,1.54681,1.54692,1.54663,1.54688,402000004.0
2005-09-14 14:19:00,1.54676,1.54686,1.54652,1.54661,230200000.0
2005-09-14 14:20:00,1.54647,1.54671,1.54643,1.54665,496300005.0
2005-09-14 14:21:00,1.54654,1.54669,1.54645,1.54648,477900007.0
2005-09-14 14:22:00,1.54649,1.54665,1.54645,1.54659,435600001.0
2005-09-14 14:23:00,1.54663,1.54667,1.54647,1.54647,328500002.0
2005-09-14 14:24:00,1.54652,1.54669,1.54646,1.5466,291900003.0
2005-09-14 14:25:00,1.54656,1.54673,1.54644,1.54667,414000000.0
2005-09-14 14:26:00,1.54642,1.5466,1.54632,1.5466,222000001.0
2005-09-14 14:27:00,1.54647,1.54674,1.5463,1.54674,415900000.0
2005-09-14 14:28:00,1.54663,1.5467,1.54645,1.54655,277400000.0
2005-09-14 14:29:00,1.54671,1.54679,1.54651,1.54672,239000001.0
2005-09-14 14:30:00,1.54659,1.54674,1.5463,1.54639,278900001.0
2005-09-14 14:31:00,1.54636,1.54653,1.54631,1.54648,136399998.0
2005-09-14 14:32:00,1.54654,1.54665,1.54639,1.5466,363500002.0
2005-09-14 14:33:00,1.54661,1.54672,1.54651,1.54665,265400000.0
2005-09-14 14:34:00,1.54656,1.54685,1.54656,1.54676,470500000.0
2005-09-14 14:35:00,1.54669,1.54704,1.54669,1.54695,527399998.0
2005-09-14 14:36:00,1.54696,1.54711,1.54685,1.54701,374299999.0
2005-09-14 14:37:00,1.54705,1.54706,1.5469,1.54706,382499998.0
2005-09-14 14:38:00,1.54705,1.54712,1.54692,1.54692,143900000.0
2005-09-14 14:39:00,1.54705,1.54723,1.54702,1.5472,215900002.0
2005-09-14 14:40:00,1.54712,1.54714,1.54681,1.54681,257100004.0
2005-09-14 14:41:00,1.5469,1.54707,1.5469,1.54698,274700000.0
2005-09-14 14:42:00,1.54704,1.54704,1.5467,1.54688,506399999.0
2005-09-14 14:43:00,1.54679,1.54695,1.54667,1.54695,370500001.0
2005-09-14 14:44:00,1.54686,1.54686,1.54662,1.54662,278800005.0
2005-09-14 14:45:00,1.5469,1.54699,1.5466,1.54671,258200002.0
2005-09-14 14:46:00,1.54677,1.54703,1.54677,1.54701,187099997.0
2005-09-14 14:47:00,1.54695,1.54708,1.54688,1.547,169899998.0
2005-09-14 14:48:00,1.54688,1.54702,1.54678,1.54692,90300000.0
2005-09-14 14:49:00,1.54689,1.54702,1.5468,1.54684,238800000.0
2005-09-14 14:50:00,1.54695,1.54703,1.5468,1.54702,316500002.0
2005-09-14 14:51:00,1.54691,1.54708,1.54675,1.54708,320300000.0
2005-09-14 14:52:00,1.54707,1.54711,1.54696,1.54701,267900004.0
2005-09-14 14:53:00,1.54698,1.54709,1.54675,1.54688,330600003.0
2005-09-14 14:54:00,1.54688,1.54707,1.5468,1.54693,244099997.0
2005-09-14 14:55:00,1.54687,1.54698,1.54674,1.54674,227699998.0
2005-09-14 14:56:00,1.54682,1.54688,1.54664,1.54677,472700001.0
2005-09-14 14:57:00,1.54681,1.54682,1.54668,1.54668,365700001.0
2005-09-14 14:58:00,1.54678,1.54685,1.54666,1.54666,212500001.0
2005-09-14 14:59:00,1.54656,1.5468,1.54649,1.54677,295300002.0
2005-09-14 15:00:00,1.5468,1.5468,1.54664,1.54674,165200001.0
2005-09-14 15:01:00,1.54665,1.54674,1.54653,1.54672,383400001.0
2005-09-14 15:02:00,1.54673,1.54673,1.54654,1.54654,219600004.0
2005-09-14 15:03:00,1.54661,1.54673,1.54652,1.54659,314099995.0
2005-09-14 15:04:00,1.54672,1.54678,1.54656,1.54666,170899998.0
2005-09-14 15:05:00,1.54657,1.54684,1.54642,1.54684,275800004.0
2005-09-14 15:06:00,1.54685,1.547,1.54676,1.5469,520900000.0
2005-09-14 15:07:00,1.54686,1.54702,1.54676,1.54683,226199999.0
2005-09-14 15:08:00,1.54689,1.54689,1.54655,1.54655,224000001.0
2005-09-14 15:09:00,1.5469,1.5469,1.54672,1.54672,28800000.0
2005-09-14 15:10:00,1.54687,1.54713,1.54654,1.54665,256800004.0
2005-09-14 15:11:00,1.54688,1.54694,1.54678,1.54687,270500000.0
2005-09-14 15:12:00,1.54698,1.54698,1.54686,1.54687,147600001.0
2005-09-14 15:13:00,1.54694,1.54703,1.54685,1.54699,289500001.0
2005-09-14 15:14:00,1.54698,1.54698,1.54679,1.54686,193300001.0
2005-09-14 15:15:00,1.54683,1.54695,1.54671,1.54685,414400000.0
2005-09-14 15:16:00,1.54685,1.54685,1.54672,1.54672,39300000.0
2005-09-14 15:17:00,1.54673,1.54673,1.54654,1.54661,237200005.0
2005-09-14 15:18:00,1.54654,1.54673,1.5463,1.5465,251199997.0
2005-09-14 15:19:00,1.54662,1.54669,1.54647,1.54663,315600001.0
2005-09-14 15:20:00,1.54648,1.54669,1.54648,1.54666,311399999.0
2005-09-14 15:21:00,1.54642,1.54665,1.54642,1.54662,269400001.0
2005-09-14 15:22:00,1.54667,1.54668,1.54653,1.54653,81300000.0
2005-09-14 15:23:00,1.54658,1.5468,1.54645,1.54661,171899999.0
2005-09-14 15:24:00,1.54668,1.54674,1.5465,1.54662,258799999.0
2005-09-14 15:25:00,1.54668,1.54675,1.54653,1.54667,167200002.0
2005-09-14 15:26:00,1.5466,1.5467,1.5466,1.5467,192500002.0
2005-09-14 15:27:00,1.54684,1.54702,1.54672,1.54672,424399999.0
2005-09-14 15:28:00,1.54687,1.54697,1.54676,1.54684,251699999.0
2005-09-14 15:29:00,1.54702,1.54702,1.54672,1.54676,190100001.0
2005-09-14 15:30:00,1.54675,1.547,1.54668,1.547,159500000.0
2005-09-14 15:31:00,1.54693,1.547,1.54673,1.54687,235000000.0
2005-09-14 15:32:00,1.54694,1.54694,1.54666,1.54686,358100001.0
2005-09-14 15:33:00,1.54691,1.54703,1.54677,1.54703,283499996.0
2005-09-14 15:34:00,1.54702,1.54702,1.54666,1.54666,249200000.0
2005-09-14 15:35:00,1.54695,1.54697,1.54675,1.54682,186100000.0
2005-09-14 15:36:00,1.54687,1.54698,1.54674,1.54676,243699998.0
2005-09-14 15:37:00,1.54684,1.54693,1.54649,1.54649,276999996.0
2005-09-14 15:38:00,1.54662,1.54678,1.54656,1.54667,303400001.0
2005-09-14 15:39:00,1.54667,1.54679,1.54657,1.54674,381199997.0
2005-09-14 15:40:00,1.54665,1.54668,1.54653,1.54662,149300004.0
2005-09-14 15:41:00,1.5465,1.54666,1.54641,1.54647,384500000.0
2005-09-14 15:42:00,1.54645,1.54648,1.54631,1.54635,110999998.0
2005-09-14 15:43:00,1.54659,1.54689,1.54628,1.54657,442300003.0
2005-09-14 15:44:00,1.5465,1.54654,1.54636,1.54644,250999999.0
2005-09-14 15:45:00,1.54626,1.54639,1.54612,1.54625,302799995.0
2005-09-14 15:46:00,1.54612,1.54639,1.54612,1.54622,419600005.0
2005-09-14 15:47:00,1.54612,1.5462,1.54586,1.54593,391300000.0
2005-09-14 15:48:00,1.54583,1.54601,1.54578,1.54592,261800002.0
2005-09-14 15:49:00,1.54557,1.54575,1.54554,1.54574,331900003.0
2005-09-14 15:50:00,1.54575,1.54575,1.5455,1.54563,228800003.0
2005-09-14 15:51:00,1.54567,1.5458,1.54552,1.54566,209200000.0
2005-09-14 15:52:00,1.54565,1.54581,1.54565,1.54565,389000006.0
2005-09-14 15:53:00,1.5457,1.54581,1.54562,1.54575,180000001.0
2005-09-14 15:54:00,1.54565,1.54582,1.54555,1.54582,215999996.0
2005-09-14 15:55:00,1.54568,1.54592,1.54568,1.54592,98700000.0
2005-09-14 15:56:00,1.54585,1.54597,1.54564,1.54579,427400003.0
2005-09-14 15:57:00,1.54579,1.54593,1.5456,1.54587,424300007.0
2005-09-14 15:58:00,1.5456,1.54575,1.54559,1.54565,196599997.0
2005-09-14 15:59:00,1.54577,1.54586,1.54574,1.54586,127300000.0
2005-09-14 16:00:00,1.54573,1.54583,1.54573,1.54582,75600000.0
2005-09-14 16:01:00,1.54563,1.54577,1.54546,1.54564,297900000.0
2005-09-14 16:02:00,1.54563,1.54572,1.54549,1.54553,279999998.0
2005-09-14 16:03:00,1.5457,1.54571,1.54544,1.54566,484399998.0
2005-09-14 16:04:00,1.54545,1.54557,1.54545,1.54553,63200000.0
2005-09-14 16:05:00,1.54543,1.54543,1.54499,1.54502,458500004.0
2005-09-14 16:06:00,1.54508,1.54541,1.54508,1.5454,422000002.0
2005-09-14 16:07:00,1.54527,1.54544,1.54519,1.54532,318600002.0
2005-09-14 16:08:00,1.54515,1.54525,1.54515,1.5452,192300000.0
2005-09-14 16:09:00,1.5451,1.5451,1.54491,1.54491,44000000.0
2005-09-14 16:10:00,1.54492,1.54494,1.54459,1.5448,200100001.0
2005-09-14 16:11:00,1.54486,1.54494,1.54466,1.54482,193100003.0
2005-09-14 16:12:00,1.54486,1.54491,1.54464,1.54472,120700000.0
2005-09-14 16:13:00,1.54462,1.54482,1.54444,1.54451,290000003.0
2005-09-14 16:14:00,1.54433,1.54451,1.54422,1.54445,360399999.0
2005-09-14 16:15:00,1.54406,1.5445,1.54406,1.54444,388200001.0
2005-09-14 16:16:00,1.54453,1.54473,1.54448,1.54452,392600003.0
2005-09-14 16:17:00,1.54456,1.54471,1.54443,1.54462,373400001.0
2005-09-14 16:18:00,1.54454,1.54455,1.54437,1.54455,283899999.0
2005-09-14 16:19:00,1.54446,1.5447,1.54446,1.5446,386400001.0
2005-09-14 16:20:00,1.54458,1.54462,1.54442,1.54462,247600000.0
2005-09-14 16:21:00,1.54465,1.54465,1.54449,1.54449,51099999.0
2005-09-14 16:22:00,1.5445,1.54468,1.5445,1.54468,114200001.0
2005-09-14 16:23:00,1.54469,1.54474,1.54461,1.54461,70400000.0
2005-09-14 16:24:00,1.54475,1.54485,1.54462,1.5447,373899998.0
2005-09-14 16:25:00,1.5446,1.54482,1.5446,1.54482,366700000.0
2005-09-14 16:26:00,1.54457,1.54474,1.54427,1.54462,224100000.0
2005-09-14 16:27:00,1.54446,1.54475,1.54446,1.54468,250999999.0
2005-09-14 16:28:00,1.54462,1.54477,1.54448,1.54464,304900003.0
2005-09-14 16:29:00,1.5447,1.5447,1.5445,1.5446,170300000.0
2005-09-14 16:30:00,1.54452,1.5447,1.54435,1.54455,193800000.0
2005-09-14 16:31:00,1.54435,1.54457,1.54415,1.54457,298699999.0
2005-09-14 16:32:00,1.54456,1.5446,1.54447,1.5446,92600001.0
2005-09-14 16:33:00,1.54454,1.5447,1.54434,1.54454,394599993.0
2005-09-14 16:34:00,1.54463,1.54486,1.54459,1.54486,96600000.0
2005-09-14 16:35:00,1.54472,1.54485,1.54467,1.5447,89200000.0
2005-09-14 16:36:00,1.54483,1.545,1.54475,1.54496,116800001.0
2005-09-14 16:37:00,1.54488,1.54513,1.54481,1.54513,258200001.0
2005-09-14 16:38:00,1.5451,1.54522,1.54503,1.54518,409699998.0
2005-09-14 16:39:00,1.54515,1.54529,1.54506,1.54512,304599998.0
2005-09-14 16:40:00,1.54502,1.54502,1.54487,1.54491,193200000.0
2005-09-14 16:41:00,1.54494,1.54513,1.54486,1.54495,160100004.0
2005-09-14 16:42:00,1.54496,1.54519,1.54496,1.54515,361500003.0
2005-09-14 16:43:00,1.54506,1.54506,1.5447,1.5447,48000000.0
2005-09-14 16:44:00,1.54498,1.54503,1.54474,1.54495,297800006.0
2005-09-14 16:45:00,1.54495,1.54499,1.54475,1.54484,427299993.0
2005-09-14 16:46:00,1.54497,1.54502,1.54485,1.54493,159500002.0
2005-09-14 16:47:00,1.54488,1.545,1.5447,1.54489,270999995.0
2005-09-14 16:48:00,1.54501,1.54513,1.54491,1.54505,366200001.0
2005-09-14 16:49:00,1.5451,1.54518,1.54497,1.54501,377999999.0
2005-09-14 16:50:00,1.54498,1.54509,1.54487,1.54508,265500000.0
2005-09-14 16:51:00,1.54487,1.54505,1.54471,1.5449,318099997.0
2005-09-14 16:52:00,1.54495,1.54501,1.54485,1.54493,164199999.0
2005-09-14 16:53:00,1.54484,1.545,1.5448,1.5448,161100000.0
2005-09-14 16:54:00,1.5447,1.54497,1.54469,1.54485,388800002.0
2005-09-14 16:55:00,1.54493,1.54493,1.54472,1.54486,486099995.0
2005-09-14 16:56:00,1.54488,1.54493,1.54477,1.54486,238500001.0
2005-09-14 16:57:00,1.545,1.54512,1.54496,1.54506,161200003.0
2005-09-14 16:58:00,1.54484,1.54487,1.54462,1.54462,252499995.0
2005-09-14 16:59:00,1.54445,1.54482,1.54445,1.54482,260900004.0
2005-09-14 17:00:00,1.54466,1.54487,1.54465,1.54486,428900006.0
2005-09-14 17:01:00,1.54476,1.54485,1.5446,1.54485,376299999.0
2005-09-14 17:02:00,1.54475,1.54487,1.54475,1.54487,71100000.0
2005-09-14 17:03:00,1.54492,1.54492,1.5446,1.5446,303200002.0
2005-09-14 17:04:00,1.5447,1.5451,1.54462,1.54475,323500006.0
2005-09-14 17:05:00,1.54477,1.54477,1.54454,1.54454,212300000.0
2005-09-14 17:06:00,1.5445,1.5446,1.54435,1.54457,457700006.0
2005-09-14 17:07:00,1.54465,1.54472,1.54447,1.5446,241100003.0
2005-09-14 17:08:00,1.54465,1.54495,1.54463,1.54494,433599999.0
2005-09-14 17:09:00,1.54481,1.54493,1.54471,1.54477,367199998.0
2005-09-14 17:10:00,1.54486,1.54491,1.54469,1.54469,235699999.0
2005-09-14 17:11:00,1.5447,1.54492,1.54465,1.54482,176800000.0
2005-09-14 17:12:00,1.54488,1.54491,1.54474,1.54482,388399998.0
2005-09-14 17:13:00,1.54483,1.54489,1.54469,1.54488,306699998.0
2005-09-14 17:14:00,1.54483,1.54495,1.54476,1.54488,273500001.0
2005-09-14 17:15:00,1.54502,1.54502,1.54475,1.54475,179999997.0
2005-09-14 17:16:00,1.54482,1.54502,1.54479,1.54502,413600002.0
2005-09-14 17:17:00,1.54491,1.54491,1.54467,1.5448,225300001.0
2005-09-14 17:18:00,1.54484,1.54492,1.54467,1.54472,247299997.0
2005-09-14 17:19:00,1.54466,1.54488,1.54465,1.54478,321699994.0
2005-09-14 17:20:00,1.54493,1.54493,1.54474,1.54478,195599999.0
2005-09-14 17:21:00,1.54492,1.54502,1.5448,1.54487,267399998.0
2005-09-14 17:22:00,1.54485,1.54498,1.54481,1.54493,210299995.0
2005-09-14 17:23:00,1.5448,1.54499,1.54477,1.54484,238100002.0
2005-09-14 17:24:00,1.54486,1.54501,1.5447,1.545,331700003.0
2005-09-14 17:25:00,1.54513,1.54513,1.54488,1.54504,212000003.0
2005-09-14 17:26:00,1.54501,1.54508,1.54489,1.54498,193099999.0
2005-09-14 17:27:00,1.54495,1.54514,1.54495,1.54506,349599998.0
2005-09-14 17:28:00,1.54498,1.5451,1.54485,1.54485,169600001.0
2005-09-14 17:29:00,1.54504,1.54515,1.54498,1.5451,113199998.0
2005-09-14 17:30:00,1.54492,1.54515,1.54492,1.54515,270000001.0
2005-09-14 17:31:00,1.54508,1.54508,1.54483,1.54491,390199997.0
2005-09-14 17:32:00,1.54474,1.54495,1.54462,1.54479,321200005.0
2005-09-14 17:33:00,1.545,1.54508,1.54492,1.545,181300000.0
2005-09-14 17:34:00,1.54484,1.54505,1.54474,1.54474,474500002.0
2005-09-14 17:35:00,1.54498,1.54498,1.5447,1.54488,278699997.0
2005-09-14 17:36:00,1.54455,1.54485,1.54455,1.54485,237200005.0
2005-09-14 17:37:00,1.54487,1.54496,1.54473,1.54475,222100002.0
2005-09-14 17:38:00,1.54461,1.54482,1.54461,1.54477,222700002.0
2005-09-14 17:39:00,1.5448,1.54492,1.5447,1.54486,238700000.0
2005-09-14 17:40:00,1.54482,1.54511,1.54467,1.54501,213000000.0
2005-09-14 17:41:00,1.54513,1.54513,1.54488,1.54488,335899998.0
2005-09-14 17:42:00,1.54505,1.54522,1.545,1.54516,293300001.0
2005-09-14 17:43:00,1.54508,1.54512,1.54485,1.54496,399900001.0
2005-09-14 17:44:00,1.54501,1.54521,1.54483,1.54502,206300002.0
2005-09-14 17:45:00,1.54499,1.5451,1.54488,1.54491,433899997.0
2005-09-14 17:46:00,1.54498,1.54517,1.54488,1.54504,227600002.0
2005-09-14 17:47:00,1.54497,1.54511,1.54497,1.54511,43900000.0
2005-09-14 17:48:00,1.54486,1.5451,1.5448,1.54498,362600004.0
2005-09-14 17:49:00,1.54496,1.54513,1.54489,1.545,593200006.0
2005-09-14 17:50:00,1.545,1.54505,1.54483,1.54498,175000001.0
2005-09-14 17:51:00,1.54498,1.54503,1.54484,1.54496,136300002.0
2005-09-14 17:52:00,1.54505,1.54515,1.5449,1.54502,434800000.0
2005-09-14 17:53:00,1.54498,1.54511,1.54487,1.54505,326800001.0
2005-09-14 17:54:00,1.5451,1.54514,1.54496,1.54496,363500002.0
2005-09-14 17:55:00,1.54489,1.5451,1.54482,1.54482,200800001.0
2005-09-14 17:56:00,1.54486,1.54502,1.54482,1.54495,175700000.0
2005-09-14 17:57:00,1.54497,1.54497,1.54485,1.54485,73500000.0
2005-09-14 17:58:00,1.54465,1.54499,1.54465,1.54499,215800000.0
2005-09-14 17:59:00,1.54468,1.54494,1.54468,1.54494,190799999.0
2005-09-14 18:00:00,1.54486,1.54493,1.54477,1.54482,169299998.0
2005-09-14 18:04:00,1.5448,1.545,1.5446,1.5448,1916600018.0
2005-09-14 18:05:00,1.5446,1.5446,1.5446,1.5446,1916600018.0
2005-09-14 18:06:00,1.5448,1.5448,1.5446,1.5446,1916600018.0
2005-09-14 18:07:00,1.5448,1.5448,1.5446,1.5448,1916600018.0
2005-09-14 18:08:00,1.5446,1.545,1.5446,1.545,1916600018.0
2005-09-14 18:09:00,1.54484,1.545,1.54462,1.54482,1916600018.0
2005-09-14 18:10:00,1.545,1.545,1.545,1.545,1683400007.0
2005-09-14 18:11:00,1.54482,1.54494,1.54466,1.54473,1683400007.0
2005-09-14 18:12:00,1.54483,1.54484,1.54467,1.54468,1847000004.0
2005-09-14 18:13:00,1.54484,1.545,1.54471,1.54485,1371100003.0
2005-09-14 18:14:00,1.5452,1.5452,1.545,1.545,1087999999.0
2005-09-14 18:15:00,1.54493,1.54518,1.54488,1.54518,1087999999.0
2005-09-14 18:16:00,1.5453,1.5453,1.5452,1.5452,1737499998.0
2005-09-14 18:17:00,1.54513,1.54513,1.54479,1.54495,1737499998.0
2005-09-14 18:18:00,1.5448,1.54515,1.5448,1.5451,825999998.0
2005-09-14 18:19:00,1.54505,1.54513,1.54472,1.54501,2000999996.0
2005-09-14 18:21:00,1.54514,1.54525,1.54505,1.54517,709000000.0
2005-09-14 18:22:00,1.54512,1.54513,1.54488,1.54488,777100001.0
2005-09-14 18:23:00,1.545,1.545,1.545,1.545,1312199994.0
2005-09-14 18:25:00,1.5452,1.5452,1.5452,1.5452,1312199994.0
2005-09-14 18:27:00,1.54507,1.54521,1.54489,1.54513,1312199994.0
2005-09-14 18:28:00,1.5453,1.5453,1.5453,1.5453,1755800002.0
2005-09-14 18:29:00,1.54498,1.54513,1.54493,1.54508,1755800002.0
2005-09-14 18:30:00,1.54507,1.54515,1.54495,1.545,1067700006.0
2005-09-14 18:31:00,1.545,1.54515,1.54495,1.54515,970800004.0
2005-09-14 18:32:00,1.54507,1.54515,1.54486,1.54505,1206200012.0
2005-09-14 18:34:00,1.5452,1.5453,1.5452,1.5453,1749800006.0
2005-09-14 18:35:00,1.54493,1.54532,1.54472,1.54506,1749800006.0
2005-09-14 18:36:00,1.54515,1.54522,1.54497,1.5451,1355999992.0
2005-09-14 18:37:00,1.54499,1.54507,1.54474,1.54488,2061699998.0
2005-09-14 18:38:00,1.54475,1.54488,1.54463,1.54483,1672700003.0
2005-09-14 18:39:00,1.5449,1.54504,1.54483,1.5449,1618100009.0
2005-09-14 18:41:00,1.54471,1.54502,1.54471,1.54497,1088899999.0
2005-09-14 18:42:00,1.5447,1.54523,1.54447,1.5449,1261299995.0
2005-09-14 18:43:00,1.54481,1.54493,1.54442,1.54493,528899996.0
2005-09-14 18:44:00,1.54489,1.54501,1.54461,1.54492,1176300000.0
2005-09-14 18:45:00,1.5447,1.5449,1.54464,1.54488,492200005.0
2005-09-14 18:46:00,1.54455,1.54503,1.54434,1.5447,337900003.0
2005-09-14 18:47:00,1.54471,1.54488,1.54466,1.54488,204900005.0
2005-09-14 18:48:00,1.54464,1.54502,1.54446,1.54475,1547800009.0
2005-09-14 18:49:00,1.54497,1.54497,1.5448,1.54488,207900001.0
2005-09-14 18:50:00,1.54493,1.54502,1.54427,1.54458,575400003.0
2005-09-14 18:51:00,1.54478,1.5449,1.54463,1.54475,1613499996.0
2005-09-14 18:52:00,1.54485,1.54522,1.54431,1.54452,1361199998.0
2005-09-14 18:53:00,1.54486,1.54504,1.54418,1.54496,1173400006.0
2005-09-14 18:54:00,1.54474,1.54508,1.5445,1.54476,839499994.0
2005-09-14 18:55:00,1.54477,1.54488,1.54438,1.54462,1631600001.0
2005-09-14 18:56:00,1.54458,1.54504,1.54426,1.54502,862800002.0
2005-09-14 18:57:00,1.54488,1.54503,1.54484,1.54496,789100003.0
2005-09-14 18:58:00,1.54504,1.54504,1.54471,1.54495,1036900007.0
2005-09-14 18:59:00,1.545,1.54508,1.54488,1.545,1570900006.0
2005-09-14 19:00:00,1.54496,1.54505,1.54485,1.54485,581499999.0
2005-09-14 19:01:00,1.54498,1.54505,1.54484,1.54502,476800003.0
2005-09-14 19:02:00,1.54493,1.54504,1.54479,1.54485,922899994.0
2005-09-14 19:03:00,1.5449,1.5449,1.5448,1.5448,482100000.0
2005-09-14 19:04:00,1.54491,1.54498,1.54482,1.54488,243699998.0
2005-09-14 19:05:00,1.54496,1.54503,1.54477,1.5449,752499997.0
2005-09-14 19:06:00,1.5448,1.54495,1.54475,1.54488,1772699997.0
2005-09-14 19:07:00,1.54485,1.5449,1.54465,1.54465,1025100005.0
2005-09-14 19:08:00,1.54468,1.54484,1.54464,1.54471,1549099997.0
2005-09-14 19:09:00,1.54472,1.54487,1.54459,1.54465,1509700009.0
2005-09-14 19:10:00,1.5446,1.54489,1.54459,1.54486,958100002.0
2005-09-14 19:11:00,1.54472,1.54494,1.54433,1.54462,1316300001.0
2005-09-14 19:12:00,1.54464,1.5448,1.5446,1.5448,809000003.0
2005-09-14 19:13:00,1.5448,1.54484,1.54463,1.54471,550100006.0
2005-09-14 19:14:00,1.5447,1.54475,1.5446,1.54468,261599997.0
2005-09-14 19:15:00,1.54483,1.54491,1.5443,1.54458,1488200010.0
2005-09-14 19:16:00,1.54475,1.54475,1.54456,1.54456,596100001.0
2005-09-14 19:17:00,1.54475,1.54478,1.5445,1.5445,855300001.0
2005-09-14 19:18:00,1.54473,1.54475,1.54455,1.54457,684200002.0
2005-09-14 19:19:00,1.54468,1.54478,1.54456,1.54464,965799998.0
2005-09-14 19:20:00,1.54468,1.54475,1.54448,1.5447,1136200005.0
2005-09-14 19:21:00,1.54468,1.54475,1.54458,1.54461,964300009.0
2005-09-14 19:22:00,1.5447,1.5447,1.5446,1.5446,143000002.0
2005-09-14 19:23:00,1.54458,1.5447,1.5445,1.54465,742100002.0
2005-09-14 19:24:00,1.54456,1.54477,1.54456,1.54474,553300004.0
2005-09-14 19:25:00,1.54465,1.54465,1.54439,1.54443,826700000.0
2005-09-14 19:26:00,1.54461,1.54473,1.54447,1.54463,1059100004.0
2005-09-14 19:27:00,1.54458,1.54474,1.54452,1.54466,1420400001.0
2005-09-14 19:28:00,1.54445,1.5447,1.54422,1.54422,476500001.0
2005-09-14 19:29:00,1.54453,1.54474,1.54437,1.54452,797899999.0
2005-09-14 19:30:00,1.5448,1.545,1.5448,1.545,1224900005.0
2005-09-14 19:31:00,1.54497,1.54503,1.54476,1.54485,1224900005.0
2005-09-14 19:32:00,1.54476,1.54492,1.54465,1.54478,798499996.0
2005-09-14 19:33:00,1.54472,1.54501,1.54472,1.54496,905900005.0
2005-09-14 19:34:00,1.545,1.54507,1.5448,1.5449,1448000006.0
2005-09-14 19:35:00,1.545,1.54505,1.54476,1.54491,808000004.0
2005-09-14 19:36:00,1.54496,1.54496,1.54464,1.54466,664400000.0
2005-09-14 19:37:00,1.54482,1.54492,1.54474,1.54485,415499995.0
2005-09-14 19:38:00,1.54452,1.54497,1.54438,1.54473,752400005.0
2005-09-14 19:39:00,1.54484,1.54492,1.54463,1.54476,1102300004.0
2005-09-14 19:40:00,1.5447,1.54483,1.54463,1.54477,534100004.0
2005-09-14 19:41:00,1.5448,1.5448,1.54466,1.54468,446800002.0
2005-09-14 19:42:00,1.54468,1.54485,1.54466,1.54474,664300002.0
2005-09-14 19:43:00,1.54474,1.54485,1.54462,1.54472,479000001.0
2005-09-14 19:44:00,1.5447,1.5447,1.54434,1.54453,834600006.0
2005-09-14 19:45:00,1.54455,1.54472,1.54449,1.54472,357500001.0
2005-09-14 19:46:00,1.54465,1.54472,1.5445,1.54468,699600004.0
2005-09-14 19:47:00,1.54465,1.54478,1.54453,1.54457,228300001.0
2005-09-14 19:48:00,1.54462,1.54471,1.5445,1.54458,491999998.0
2005-09-14 19:49:00,1.54461,1.54473,1.54451,1.54473,1493900001.0
2005-09-14 19:50:00,1.54452,1.54473,1.54452,1.54473,107499998.0
2005-09-14 19:51:00,1.5447,1.54474,1.54459,1.54462,552699999.0
2005-09-14 19:52:00,1.54464,1.54464,1.54444,1.54452,422599997.0
2005-09-14 19:53:00,1.54453,1.54459,1.54439,1.5445,569200002.0
2005-09-14 19:54:00,1.54452,1.5446,1.54445,1.54447,377000004.0
2005-09-14 19:55:00,1.54466,1.54483,1.54462,1.54475,602100000.0
2005-09-14 19:56:00,1.5447,1.54497,1.54467,1.54497,987000006.0
2005-09-14 19:57:00,1.54498,1.54498,1.54473,1.54477,1729800004.0
2005-09-14 19:58:00,1.54494,1.54501,1.54478,1.54478,1647100005.0
2005-09-14 19:59:00,1.54494,1.54505,1.54483,1.545,1006500002.0
2005-09-14 20:00:00,1.54493,1.545,1.54458,1.54469,592299999.0
2005-09-14 20:01:00,1.54473,1.54484,1.54457,1.54465,651900004.0
2005-09-14 20:02:00,1.54474,1.54478,1.54452,1.54468,438900004.0
2005-09-14 20:03:00,1.54478,1.54483,1.54466,1.54476,226900001.0
2005-09-14 20:04:00,1.54465,1.54481,1.54452,1.54481,337199999.0
2005-09-14 20:05:00,1.54466,1.54477,1.5446,1.5446,374299998.0
2005-09-14 20:06:00,1.54472,1.54499,1.54447,1.54479,438600002.0
2005-09-14 20:07:00,1.54462,1.54467,1.54449,1.54454,136500003.0
2005-09-14 20:08:00,1.54474,1.54474,1.5445,1.5445,1434200009.0
2005-09-14 20:09:00,1.5446,1.54465,1.54449,1.54449,365000000.0
2005-09-14 20:10:00,1.5446,1.5446,1.54446,1.54446,318900000.0
2005-09-14 20:11:00,1.54455,1.54455,1.54434,1.5444,882099996.0
2005-09-14 20:12:00,1.54445,1.54461,1.54437,1.54452,258900001.0
2005-09-14 20:13:00,1.5445,1.54464,1.54439,1.54443,1827899998.0
2005-09-14 20:14:00,1.54444,1.54461,1.54439,1.54458,543899999.0
2005-09-14 20:15:00,1.54459,1.54466,1.54447,1.54453,991299998.0
2005-09-14 20:16:00,1.54449,1.54457,1.54438,1.54456,2097500004.0
2005-09-14 20:17:00,1.5446,1.54468,1.5445,1.54468,493400002.0
2005-09-14 20:18:00,1.54463,1.5447,1.54456,1.5447,431400003.0
2005-09-14 20:19:00,1.5446,1.5448,1.5446,1.5448,621700001.0
2005-09-14 20:20:00,1.5448,1.5448,1.5448,1.5448,621700001.0
2005-09-14 20:21:00,1.54457,1.54484,1.54457,1.54478,621700001.0
2005-09-14 20:22:00,1.54468,1.54483,1.54454,1.54476,692699996.0
2005-09-14 20:23:00,1.54475,1.54487,1.54465,1.5448,1328700000.0
2005-09-14 20:24:00,1.54486,1.54493,1.54468,1.54472,574699998.0
2005-09-14 20:25:00,1.5448,1.54487,1.54461,1.54475,795499999.0
2005-09-14 20:26:00,1.54484,1.54494,1.54484,1.54492,268500000.0
2005-09-14 20:27:00,1.54493,1.54493,1.54474,1.54482,554700001.0
2005-09-14 20:29:00,1.54477,1.54485,1.5445,1.54469,1590899992.0
2005-09-14 20:30:00,1.5448,1.545,1.5448,1.545,1927199995.0
2005-09-14 20:31:00,1.54474,1.54497,1.54467,1.54485,1927199995.0
2005-09-14 20:32:00,1.5448,1.545,1.5448,1.545,456200000.0
2005-09-14 20:33:00,1.54482,1.54488,1.5446,1.5446,456200000.0
2005-09-14 20:34:00,1.54482,1.54491,1.54464,1.54469,331799999.0
2005-09-14 20:35:00,1.54476,1.54487,1.54462,1.54487,361000003.0
2005-09-14 20:36:00,1.54486,1.54501,1.54463,1.54491,647700003.0
2005-09-14 20:37:00,1.54506,1.54534,1.54486,1.54521,1070999990.0
2005-09-14 20:38:00,1.54487,1.54498,1.54474,1.54479,1553300001.0
2005-09-14 20:39:00,1.54489,1.54492,1.54466,1.54466,1030799999.0
2005-09-14 20:40:00,1.54483,1.54501,1.54478,1.54494,1466099997.0
2005-09-14 20:41:00,1.54485,1.54494,1.54464,1.54464,410900002.0
2005-09-14 20:42:00,1.54485,1.54492,1.54469,1.5447,277100002.0
2005-09-14 20:43:00,1.545,1.54507,1.5448,1.5448,856800003.0
2005-09-14 20:44:00,1.5448,1.54515,1.5448,1.54501,1553199991.0
2005-09-14 20:45:00,1.54487,1.54504,1.54482,1.54495,954599998.0
2005-09-14 20:46:00,1.54496,1.54504,1.5447,1.54502,395600007.0
2005-09-14 20:47:00,1.545,1.545,1.54472,1.54488,674700002.0
2005-09-14 20:48:00,1.54495,1.54507,1.54482,1.54489,1619700001.0
2005-09-14 20:49:00,1.54483,1.5451,1.54483,1.54486,761300000.0
2005-09-14 20:50:00,1.5449,1.545,1.54474,1.54479,2134699995.0
2005-09-14 20:51:00,1.54465,1.54483,1.54457,1.54479,308100001.0
2005-09-14 20:52:00,1.54472,1.54519,1.54442,1.54491,1378100017.0
2005-09-14 20:53:00,1.5448,1.54485,1.54469,1.5447,1482999995.0
2005-09-14 20:54:00,1.545,1.54519,1.5446,1.54478,909200004.0
2005-09-14 20:55:00,1.54467,1.54477,1.54462,1.54473,543199999.0
2005-09-14 20:57:00,1.545,1.545,1.5448,1.5448,1502100000.0
2005-09-14 21:00:00,1.5448,1.5448,1.5446,1.5448,1502100000.0
2005-09-14 21:01:00,1.5448,1.5448,1.5448,1.5448,1502100000.0
2005-09-14 21:02:00,1.54452,1.54472,1.54449,1.54468,1502100000.0
2005-09-14 21:03:00,1.54471,1.54483,1.54461,1.54468,1538700011.0
2005-09-14 21:04:00,1.54465,1.54478,1.54454,1.54472,301899999.0
2005-09-14 21:05:00,1.5447,1.54485,1.54462,1.5448,964400003.0
2005-09-14 21:06:00,1.54475,1.54487,1.54457,1.54471,517600002.0
2005-09-14 21:07:00,1.5447,1.5448,1.54467,1.5448,355899997.0
2005-09-14 21:08:00,1.54483,1.54488,1.54469,1.54481,410900003.0
2005-09-14 21:09:00,1.5448,1.54491,1.54472,1.54473,470100000.0
2005-09-14 21:10:00,1.54496,1.54504,1.5449,1.54492,707000001.0
2005-09-14 21:11:00,1.54506,1.54521,1.54468,1.54516,816900005.0
2005-09-14 21:12:00,1.5449,1.54497,1.54482,1.54495,299899997.0
2005-09-14 21:13:00,1.54483,1.54501,1.54483,1.54497,1205900001.0
2005-09-14 21:14:00,1.54494,1.54502,1.54478,1.54495,826999994.0
2005-09-14 21:15:00,1.54503,1.54503,1.54478,1.54479,815199997.0
2005-09-14 21:16:00,1.54476,1.5451,1.54476,1.545,563200000.0
2005-09-14 21:17:00,1.54501,1.54511,1.5449,1.54498,1729600001.0
2005-09-14 21:18:00,1.54573,1.54585,1.54514,1.54518,722199999.0
2005-09-14 21:19:00,1.54515,1.54537,1.54456,1.54464,667200001.0
2005-09-14 21:22:00,1.54505,1.54517,1.54495,1.54506,1808400001.0
2005-09-14 21:23:00,1.54509,1.5451,1.54484,1.54484,1069700002.0
2005-09-14 21:24:00,1.54498,1.5451,1.54488,1.54492,428900002.0
2005-09-14 21:25:00,1.54498,1.54508,1.54452,1.54471,1203200004.0
2005-09-14 21:26:00,1.54489,1.54498,1.54477,1.54486,660600004.0
2005-09-14 21:27:00,1.54503,1.54513,1.54498,1.54506,762100004.0
2005-09-14 21:28:00,1.54502,1.54512,1.54486,1.54486,804099997.0
2005-09-14 21:29:00,1.54503,1.5451,1.54492,1.54499,557000008.0
2005-09-14 21:30:00,1.54507,1.54542,1.54492,1.54525,446400000.0
2005-09-14 21:31:00,1.54505,1.54505,1.54485,1.54489,701000009.0
2005-09-14 21:32:00,1.54501,1.54543,1.54464,1.54509,2049800012.0
2005-09-14 21:33:00,1.54502,1.54515,1.54499,1.5451,235599999.0
2005-09-14 21:34:00,1.54495,1.54507,1.54486,1.54493,1453100001.0
2005-09-14 21:35:00,1.54485,1.54508,1.54485,1.54508,961300000.0
2005-09-14 21:36:00,1.54511,1.54511,1.54479,1.54488,204699999.0
2005-09-14 21:37:00,1.54503,1.54518,1.54489,1.54489,382200002.0
2005-09-14 21:38:00,1.54519,1.54532,1.54487,1.54528,258200000.0
2005-09-14 21:39:00,1.54496,1.54511,1.54496,1.545,76699999.0
2005-09-14 21:40:00,1.54501,1.54537,1.54493,1.54534,482300002.0
2005-09-14 21:41:00,1.54491,1.54513,1.54485,1.54503,518600002.0
2005-09-14 21:42:00,1.54525,1.54547,1.54476,1.54476,476700002.0
2005-09-14 21:43:00,1.54501,1.54512,1.5449,1.545,1009000001.0
2005-09-14 21:44:00,1.5451,1.54523,1.54501,1.54511,1491199999.0
2005-09-14 21:45:00,1.54496,1.54515,1.54496,1.5451,526200006.0
2005-09-14 21:46:00,1.54507,1.54517,1.54492,1.54494,1207899995.0
2005-09-14 21:47:00,1.5451,1.54517,1.54494,1.545,1239000004.0
2005-09-14 21:48:00,1.54507,1.54517,1.54495,1.54508,346399999.0
2005-09-14 21:49:00,1.54505,1.54512,1.54486,1.54497,952000000.0
2005-09-14 21:50:00,1.54513,1.54545,1.54501,1.54526,332400003.0
2005-09-14 21:51:00,1.54524,1.54541,1.5446,1.54523,606199990.0
2005-09-14 21:52:00,1.545,1.54507,1.54482,1.54495,1431200007.0
2005-09-14 21:53:00,1.545,1.54505,1.54488,1.54496,363000003.0
2005-09-14 21:54:00,1.5454,1.54542,1.5447,1.54488,273300000.0
2005-09-14 21:55:00,1.54492,1.54509,1.54486,1.54509,503000004.0
2005-09-14 21:56:00,1.54503,1.54513,1.54485,1.54485,600299999.0
2005-09-14 21:57:00,1.54492,1.54503,1.54482,1.54496,470400002.0
2005-09-14 21:58:00,1.545,1.54551,1.54474,1.54476,646100009.0
2005-09-14 21:59:00,1.5449,1.54505,1.54487,1.545,1270300005.0
2005-09-14 22:00:00,1.54526,1.54537,1.54478,1.54517,773200002.0
2005-09-14 22:01:00,1.54503,1.54514,1.54503,1.54509,280800005.0
2005-09-14 22:02:00,1.54498,1.54505,1.5448,1.54493,1178500001.0
2005-09-14 22:03:00,1.54502,1.54503,1.54474,1.54497,453100002.0
2005-09-14 22:04:00,1.54499,1.54499,1.5446,1.54485,728699992.0
2005-09-14 22:05:00,1.54494,1.54494,1.54473,1.5448,368300005.0
2005-09-14 22:06:00,1.54478,1.54485,1.54465,1.54485,548999999.0
2005-09-14 22:07:00,1.54474,1.54495,1.54444,1.5446,183800001.0
2005-09-14 22:08:00,1.5448,1.5448,1.54461,1.54466,331000001.0
2005-09-14 22:09:00,1.54472,1.54488,1.54464,1.54488,359300002.0
2005-09-14 22:10:00,1.54492,1.54492,1.54468,1.54468,220500002.0
2005-09-14 22:11:00,1.54487,1.54489,1.54475,1.54479,161499998.0
2005-09-14 22:12:00,1.54487,1.54494,1.5447,1.5448,614000000.0
2005-09-14 22:13:00,1.54468,1.54486,1.54464,1.54477,115000003.0
2005-09-14 22:14:00,1.5448,1.54485,1.54465,1.54469,425999993.0
2005-09-14 22:15:00,1.54476,1.54499,1.54463,1.54478,494600002.0
2005-09-14 22:16:00,1.54497,1.54501,1.54481,1.54481,195800000.0
2005-09-14 22:17:00,1.54505,1.54507,1.545,1.54504,103000000.0
2005-09-14 22:18:00,1.54475,1.5449,1.54475,1.5449,142399999.0
2005-09-14 22:19:00,1.54479,1.54509,1.54469,1.54497,313299999.0
2005-09-14 22:20:00,1.54495,1.545,1.5448,1.545,297099998.0
2005-09-14 22:21:00,1.54501,1.54513,1.54489,1.54498,341799998.0
2005-09-14 22:22:00,1.54515,1.5455,1.54466,1.54508,924300005.0
2005-09-14 22:23:00,1.54504,1.54512,1.54486,1.54497,211700000.0
2005-09-14 22:24:00,1.54483,1.54507,1.54478,1.54494,251000001.0
2005-09-14 22:25:00,1.54504,1.54514,1.5448,1.5448,504099997.0
2005-09-14 22:26:00,1.5448,1.54509,1.5448,1.54487,675299996.0
2005-09-14 22:27:00,1.54487,1.5451,1.54469,1.54495,302400003.0
2005-09-14 22:28:00,1.54489,1.54514,1.54488,1.54503,594800004.0
2005-09-14 22:29:00,1.54492,1.54518,1.54492,1.54513,982300000.0
2005-09-14 22:30:00,1.54505,1.54518,1.54491,1.545,612100004.0
2005-09-14 22:31:00,1.54488,1.54505,1.54475,1.54505,278799998.0
2005-09-14 22:32:00,1.54487,1.54503,1.54482,1.54496,238899998.0
2005-09-14 22:33:00,1.5448,1.54505,1.54477,1.54505,223099999.0
2005-09-14 22:34:00,1.54505,1.54505,1.54487,1.5449,417700000.0
2005-09-14 22:35:00,1.545,1.54505,1.54494,1.54505,150599998.0
2005-09-14 22:36:00,1.545,1.54505,1.54481,1.545,671300002.0
2005-09-14 22:37:00,1.54487,1.54505,1.54482,1.545,314900002.0
2005-09-14 22:38:00,1.54497,1.54504,1.54476,1.54487,469300004.0
2005-09-14 22:39:00,1.54504,1.54537,1.54458,1.54465,712300002.0
2005-09-14 22:40:00,1.54486,1.54508,1.54472,1.54481,754800001.0
2005-09-14 22:41:00,1.54492,1.54523,1.54476,1.54488,571599997.0
2005-09-14 22:42:00,1.5443,1.54528,1.5443,1.54503,702000006.0
2005-09-14 22:43:00,1.54498,1.54512,1.54466,1.54498,1094599999.0
2005-09-14 22:44:00,1.5451,1.54513,1.54484,1.54498,353899998.0
2005-09-14 22:45:00,1.54497,1.5451,1.54481,1.545,177799999.0
2005-09-14 22:46:00,1.54485,1.54502,1.54474,1.54492,158000001.0
2005-09-14 22:47:00,1.54485,1.54497,1.54477,1.5448,189800000.0
2005-09-14 22:48:00,1.54478,1.54495,1.5447,1.54478,327299998.0
2005-09-14 22:49:00,1.5452,1.54543,1.54463,1.54463,779700001.0
2005-09-14 22:50:00,1.545,1.545,1.54476,1.54476,266000008.0
2005-09-14 22:51:00,1.54477,1.54502,1.54477,1.54497,809599997.0
2005-09-14 22:52:00,1.54498,1.54509,1.54472,1.54473,377899996.0
2005-09-14 22:53:00,1.54502,1.54509,1.54489,1.54509,284200002.0
2005-09-14 22:54:00,1.54499,1.54507,1.54475,1.54475,563300011.0
2005-09-14 22:55:00,1.54486,1.54498,1.5448,1.54495,249300004.0
2005-09-14 22:56:00,1.54495,1.54502,1.54483,1.54492,110199998.0
2005-09-14 22:57:00,1.54504,1.54523,1.54453,1.5446,490000003.0
2005-09-14 22:58:00,1.54483,1.54498,1.54428,1.54438,215000000.0
2005-09-14 22:59:00,1.54437,1.54506,1.54437,1.54488,575199998.0
2005-09-14 23:00:00,1.54441,1.5448,1.54441,1.54448,104800002.0
2005-09-14 23:01:00,1.5453,1.5453,1.54453,1.54473,275999999.0
2005-09-14 23:02:00,1.54478,1.54514,1.54466,1.54482,300500001.0
2005-09-14 23:03:00,1.5451,1.54526,1.54474,1.54484,404900004.0
2005-09-14 23:04:00,1.5445,1.54528,1.54429,1.54528,266200000.0
2005-09-14 23:05:00,1.54514,1.54534,1.54482,1.54482,264300000.0
2005-09-14 23:06:00,1.54468,1.54532,1.54468,1.54524,361500000.0
2005-09-14 23:07:00,1.5451,1.54543,1.54502,1.54534,306800000.0
2005-09-14 23:08:00,1.54509,1.5453,1.545,1.54518,322699997.0
2005-09-14 23:09:00,1.54535,1.54544,1.54497,1.54519,422200000.0
2005-09-14 23:10:00,1.54529,1.54548,1.54509,1.54535,404600002.0
2005-09-14 23:11:00,1.54506,1.54528,1.54477,1.54484,261900000.0
2005-09-14 23:12:00,1.54508,1.54541,1.54507,1.54518,239000000.0
2005-09-14 23:13:00,1.54522,1.54546,1.54513,1.54521,238800002.0
2005-09-14 23:14:00,1.54525,1.54541,1.54508,1.54534,483099994.0
2005-09-14 23:15:00,1.54517,1.54528,1.54487,1.54524,171099998.0
2005-09-14 23:16:00,1.54511,1.54541,1.54511,1.54516,295300001.0
2005-09-14 23:17:00,1.54521,1.5454,1.54478,1.54509,380200000.0
2005-09-14 23:18:00,1.54504,1.54549,1.54503,1.54525,299599997.0
2005-09-14 23:19:00,1.54518,1.54534,1.54494,1.54519,363700005.0
2005-09-14 23:20:00,1.54505,1.54533,1.54495,1.54524,317899999.0
2005-09-14 23:21:00,1.54507,1.54555,1.54492,1.54529,293400004.0
2005-09-14 23:22:00,1.54513,1.54552,1.545,1.54523,339499998.0
2005-09-14 23:23:00,1.54518,1.54518,1.54488,1.54512,268400001.0
2005-09-14 23:24:00,1.5447,1.54528,1.54457,1.54528,232900003.0
2005-09-14 23:25:00,1.54492,1.54502,1.54478,1.54488,38300000.0
2005-09-14 23:26:00,1.54495,1.54495,1.5449,1.5449,90200001.0
2005-09-14 23:27:00,1.5449,1.54495,1.5449,1.54495,101499997.0
2005-09-14 23:28:00,1.54491,1.54497,1.54481,1.54481,311400003.0
2005-09-14 23:29:00,1.54503,1.54523,1.54482,1.54523,252699997.0
2005-09-14 23:30:00,1.54488,1.54495,1.54471,1.54485,332900003.0
2005-09-14 23:31:00,1.5448,1.54495,1.5448,1.54495,400100002.0
2005-09-14 23:32:00,1.54482,1.54486,1.54451,1.54475,283000000.0
2005-09-14 23:33:00,1.54467,1.54482,1.54467,1.5448,167600000.0
2005-09-14 23:34:00,1.54477,1.5449,1.54477,1.54489,194400000.0
2005-09-14 23:35:00,1.5449,1.5449,1.5448,1.5448,88699998.0
2005-09-14 23:36:00,1.54482,1.54494,1.54474,1.54485,246599998.0
2005-09-14 23:37:00,1.5449,1.5449,1.5448,1.5448,26400000.0
2005-09-14 23:38:00,1.5451,1.5451,1.54477,1.54508,297200001.0
2005-09-14 23:39:00,1.54488,1.54488,1.54471,1.54471,54300000.0
2005-09-14 23:40:00,1.54514,1.54519,1.54491,1.54499,565900001.0
2005-09-14 23:41:00,1.54508,1.54508,1.54469,1.54479,327700001.0
2005-09-14 23:42:00,1.5447,1.54507,1.54468,1.5448,327500001.0
2005-09-14 23:43:00,1.54474,1.54483,1.54472,1.54483,136100001.0
2005-09-14 23:44:00,1.54469,1.54491,1.54469,1.54491,419599996.0
2005-09-14 23:45:00,1.54487,1.54495,1.54477,1.54487,103100000.0
2005-09-14 23:46:00,1.54486,1.54495,1.54472,1.54476,259400001.0
2005-09-14 23:47:00,1.5448,1.5449,1.5448,1.5449,167700006.0
2005-09-14 23:48:00,1.5448,1.5449,1.54475,1.54487,130199997.0
2005-09-14 23:49:00,1.5449,1.54497,1.54472,1.54485,88900000.0
2005-09-14 23:50:00,1.5448,1.54495,1.5448,1.54495,272499998.0
2005-09-14 23:51:00,1.54485,1.54516,1.54481,1.54493,465700004.0
2005-09-14 23:52:00,1.5445,1.54474,1.54432,1.54457,336400000.0
2005-09-14 23:53:00,1.54465,1.54491,1.54456,1.54477,408600011.0
2005-09-14 23:54:00,1.54468,1.545,1.54461,1.54461,277200001.0
2005-09-14 23:55:00,1.54482,1.54482,1.54461,1.54461,105600003.0
2005-09-14 23:56:00,1.54482,1.54483,1.5447,1.5447,105400001.0
2005-09-14 23:57:00,1.54495,1.54497,1.54473,1.54473,239700003.0
2005-09-14 23:58:00,1.54485,1.5449,1.54472,1.54478,83800002.0
2005-09-14 23:59:00,1.54489,1.54521,1.54487,1.54493,420399998.0
2005-09-15 00:00:00,1.54495,1.54495,1.5449,1.5449,51199998.0
2005-09-15 00:01:00,1.54505,1.5452,1.54484,1.5451,323100001.0
2005-09-15 00:02:00,1.54493,1.54503,1.54493,1.54503,121600000.0
2005-09-15 00:03:00,1.54513,1.54515,1.54506,1.5451,90500002.0
2005-09-15 00:04:00,1.54475,1.54503,1.54475,1.54503,323500002.0
2005-09-15 00:05:00,1.54496,1.54508,1.54492,1.54501,236599996.0
2005-09-15 00:06:00,1.54508,1.54508,1.54488,1.54503,93699999.0
2005-09-15 00:07:00,1.54472,1.54497,1.54448,1.54478,363200000.0
2005-09-15 00:08:00,1.54503,1.54504,1.5449,1.54494,79900002.0
2005-09-15 00:09:00,1.54493,1.54503,1.54476,1.54488,352699998.0
2005-09-15 00:10:00,1.5448,1.5448,1.54463,1.54463,91199999.0
2005-09-15 00:11:00,1.54457,1.54477,1.54448,1.54464,257200002.0
2005-09-15 00:12:00,1.54467,1.54493,1.54439,1.54486,369699999.0
2005-09-15 00:13:00,1.54472,1.54482,1.54455,1.54467,137999998.0
2005-09-15 00:14:00,1.5447,1.5448,1.5445,1.54463,310700003.0
2005-09-15 00:15:00,1.54455,1.54455,1.54436,1.54448,294900004.0
2005-09-15 00:16:00,1.5444,1.5445,1.5444,1.5445,55200000.0
2005-09-15 00:17:00,1.54454,1.54484,1.54436,1.54484,289099998.0
2005-09-15 00:18:00,1.54529,1.5454,1.5446,1.54484,268799999.0
2005-09-15 00:19:00,1.54441,1.54462,1.54441,1.54462,214699996.0
2005-09-15 00:20:00,1.54457,1.54467,1.54438,1.5446,214999999.0
2005-09-15 00:21:00,1.5445,1.54455,1.5443,1.5443,269300005.0
2005-09-15 00:22:00,1.54433,1.54472,1.5443,1.54464,324300001.0
2005-09-15 00:23:00,1.54436,1.54448,1.5443,1.54445,203899997.0
2005-09-15 00:24:00,1.5445,1.54455,1.54424,1.54424,200799998.0
2005-09-15 00:25:00,1.54497,1.54509,1.54473,1.54479,208600002.0
2005-09-15 00:26:00,1.54452,1.54452,1.54427,1.54427,55400000.0
2005-09-15 00:27:00,1.54462,1.54488,1.54462,1.54488,130299999.0
2005-09-15 00:28:00,1.5447,1.54494,1.54453,1.5447,428800000.0
2005-09-15 00:29:00,1.54469,1.54482,1.54453,1.54453,357799998.0
2005-09-15 00:30:00,1.54455,1.54474,1.5445,1.54453,271600004.0
2005-09-15 00:31:00,1.54459,1.5448,1.54459,1.5448,113300002.0
2005-09-15 00:32:00,1.54466,1.54478,1.54464,1.54477,82099999.0
2005-09-15 00:33:00,1.54465,1.54476,1.54464,1.54476,198800000.0
2005-09-15 00:34:00,1.54466,1.54502,1.54456,1.54478,353399998.0
2005-09-15 00:35:00,1.54469,1.5448,1.54464,1.54474,141400000.0
2005-09-15 00:36:00,1.54472,1.54494,1.54472,1.54483,206000000.0
2005-09-15 00:37:00,1.54489,1.5451,1.54447,1.54457,143500000.0
2005-09-15 00:38:00,1.5449,1.54497,1.54484,1.54497,48400000.0
2005-09-15 00:39:00,1.54473,1.54485,1.54471,1.54471,156099998.0
2005-09-15 00:40:00,1.54465,1.54465,1.5445,1.5445,204400000.0
2005-09-15 00:41:00,1.54465,1.54465,1.54452,1.54452,85400001.0
2005-09-15 00:42:00,1.54468,1.54516,1.54467,1.54478,219000001.0
2005-09-15 00:43:00,1.54461,1.54487,1.54458,1.54486,318300004.0
2005-09-15 00:44:00,1.54475,1.54487,1.5447,1.54471,179800002.0
2005-09-15 00:45:00,1.54466,1.54477,1.54457,1.54468,150799999.0
2005-09-15 00:46:00,1.5449,1.54515,1.54469,1.54492,460300002.0
2005-09-15 00:47:00,1.54478,1.54479,1.54472,1.54472,75100000.0
2005-09-15 00:48:00,1.54483,1.54483,1.54467,1.54468,223300001.0
2005-09-15 00:49:00,1.54486,1.545,1.54465,1.54497,315000003.0
2005-09-15 00:50:00,1.54488,1.5452,1.54486,1.5452,235200000.0
2005-09-15 00:51:00,1.54498,1.54563,1.54498,1.54563,334500001.0
2005-09-15 00:52:00,1.54514,1.54523,1.54495,1.54522,324500001.0
2005-09-15 00:53:00,1.54504,1.54525,1.54504,1.54514,198199996.0
2005-09-15 00:54:00,1.54542,1.54553,1.54521,1.54535,278000002.0
2005-09-15 00:55:00,1.54516,1.54533,1.54508,1.54528,342000001.0
2005-09-15 00:56:00,1.5454,1.54549,1.54504,1.54532,231800002.0
2005-09-15 00:57:00,1.54525,1.54542,1.54508,1.54523,497500003.0
2005-09-15 00:58:00,1.54532,1.54542,1.54512,1.54531,261100000.0
2005-09-15 00:59:00,1.54505,1.54533,1.54505,1.54533,88600000.0
2005-09-15 01:00:00,1.54493,1.54512,1.54476,1.54507,220900001.0
2005-09-15 01:01:00,1.54516,1.54516,1.54485,1.54499,247499997.0
2005-09-15 01:02:00,1.545,1.54524,1.54472,1.54498,347699999.0
2005-09-15 01:03:00,1.54506,1.54506,1.54477,1.54494,294100003.0
2005-09-15 01:04:00,1.54515,1.54519,1.54482,1.54489,632500004.0
2005-09-15 01:05:00,1.545,1.54518,1.54439,1.54439,294599996.0
2005-09-15 01:06:00,1.54477,1.5454,1.54465,1.5452,240400001.0
2005-09-15 01:07:00,1.54522,1.54548,1.54522,1.54539,326500000.0
2005-09-15 01:08:00,1.5453,1.54533,1.54516,1.54524,146499999.0
2005-09-15 01:09:00,1.54528,1.54535,1.54517,1.54535,259500003.0
2005-09-15 01:10:00,1.54535,1.54535,1.5452,1.5452,258700000.0
2005-09-15 01:11:00,1.54535,1.54535,1.5453,1.5453,12000000.0
2005-09-15 01:12:00,1.54518,1.54535,1.54512,1.54515,270200006.0
2005-09-15 01:13:00,1.54541,1.54562,1.54513,1.54526,318700002.0
2005-09-15 01:14:00,1.54528,1.5453,1.54511,1.54516,294200000.0
2005-09-15 01:15:00,1.54503,1.54503,1.54478,1.54486,143600000.0
2005-09-15 01:16:00,1.54472,1.54493,1.54461,1.54474,199499998.0
2005-09-15 01:17:00,1.54496,1.54519,1.54451,1.54451,241500001.0
2005-09-15 01:18:00,1.5449,1.54497,1.54481,1.54481,354500003.0
2005-09-15 01:19:00,1.54506,1.54531,1.54506,1.54531,150599999.0
2005-09-15 01:20:00,1.5451,1.54514,1.54491,1.54491,190500003.0
2005-09-15 01:21:00,1.54473,1.54501,1.54465,1.54472,275599996.0
2005-09-15 01:22:00,1.54488,1.54504,1.54471,1.54474,519900002.0
2005-09-15 01:23:00,1.54478,1.54503,1.54478,1.54483,297500003.0
2005-09-15 01:24:00,1.54485,1.54508,1.5448,1.54486,530500003.0
2005-09-15 01:25:00,1.54495,1.5451,1.54473,1.54495,292300001.0
2005-09-15 01:26:00,1.54497,1.5451,1.54454,1.54454,266799997.0
2005-09-15 01:27:00,1.54429,1.54517,1.54429,1.54517,481000000.0
2005-09-15 01:28:00,1.54508,1.54511,1.54494,1.545,221300003.0
2005-09-15 01:29:00,1.54488,1.54488,1.54464,1.54464,158899998.0
2005-09-15 01:30:00,1.5451,1.5451,1.54478,1.54478,132300000.0
2005-09-15 01:31:00,1.54472,1.54472,1.54455,1.54455,83599999.0
2005-09-15 01:32:00,1.54472,1.54514,1.54472,1.54492,325700002.0
2005-09-15 01:33:00,1.54497,1.54515,1.54482,1.54482,308200006.0
2005-09-15 01:34:00,1.54481,1.54509,1.54467,1.54491,239299999.0
2005-09-15 01:35:00,1.54472,1.54495,1.5447,1.54495,188800001.0
2005-09-15 01:36:00,1.54483,1.54502,1.54472,1.54498,394100000.0
2005-09-15 01:37:00,1.54492,1.54517,1.54489,1.54495,220200002.0
2005-09-15 01:38:00,1.54488,1.54497,1.54479,1.54497,356599998.0
2005-09-15 01:39:00,1.5448,1.54495,1.5447,1.54485,263599998.0
2005-09-15 01:40:00,1.54515,1.54515,1.54471,1.54477,81499999.0
2005-09-15 01:41:00,1.54463,1.54498,1.54446,1.54495,220700000.0
2005-09-15 01:42:00,1.54467,1.54486,1.54464,1.54486,188000002.0
2005-09-15 01:43:00,1.54497,1.54511,1.5449,1.5449,263100000.0
2005-09-15 01:44:00,1.54492,1.54509,1.54488,1.54489,386599999.0
2005-09-15 01:45:00,1.5448,1.5449,1.5447,1.54488,309500004.0
2005-09-15 01:46:00,1.54486,1.54519,1.54486,1.54512,387700005.0
2005-09-15 01:47:00,1.54505,1.54505,1.5449,1.5449,188500001.0
2005-09-15 01:48:00,1.54477,1.5454,1.54469,1.54535,301000002.0
2005-09-15 01:49:00,1.54486,1.54509,1.54486,1.545,346599999.0
2005-09-15 01:50:00,1.54505,1.54505,1.54487,1.54487,203600001.0
2005-09-15 01:51:00,1.54499,1.54499,1.54485,1.54489,138300000.0
2005-09-15 01:52:00,1.54493,1.54499,1.54481,1.54494,179800001.0
2005-09-15 01:53:00,1.54488,1.5452,1.54486,1.54502,350500000.0
2005-09-15 01:54:00,1.54488,1.54497,1.54474,1.54478,254900001.0
2005-09-15 01:55:00,1.54486,1.54505,1.54474,1.54494,580799998.0
2005-09-15 01:56:00,1.54473,1.54488,1.54465,1.54483,376400002.0
2005-09-15 01:57:00,1.54498,1.54527,1.54498,1.54504,205700005.0
2005-09-15 01:58:00,1.5449,1.54495,1.5447,1.5447,159899996.0
2005-09-15 01:59:00,1.54487,1.54495,1.54474,1.54487,245700004.0
2005-09-15 02:00:00,1.54474,1.54501,1.54458,1.54476,429000003.0
2005-09-15 02:01:00,1.5447,1.54501,1.54468,1.54501,201499999.0
2005-09-15 02:02:00,1.54503,1.54513,1.54486,1.545,183700001.0
2005-09-15 02:03:00,1.5452,1.54537,1.54509,1.54526,392000003.0
2005-09-15 02:04:00,1.54523,1.54545,1.54513,1.54526,486100003.0
2005-09-15 02:05:00,1.5452,1.54525,1.54497,1.54497,155900003.0
2005-09-15 02:06:00,1.54512,1.54529,1.54509,1.5452,190000001.0
2005-09-15 02:07:00,1.54508,1.5453,1.54506,1.54528,422300000.0
2005-09-15 02:08:00,1.54523,1.54534,1.54497,1.54514,227400002.0
2005-09-15 02:09:00,1.54513,1.54525,1.54509,1.54511,134700001.0
2005-09-15 02:10:00,1.54519,1.54527,1.54512,1.54512,234600005.0
2005-09-15 02:11:00,1.54508,1.5452,1.54492,1.54515,234700000.0
2005-09-15 02:12:00,1.54508,1.54522,1.54508,1.54522,146199996.0
2005-09-15 02:13:00,1.54496,1.54533,1.54473,1.54517,538800000.0
2005-09-15 02:14:00,1.54539,1.54559,1.54515,1.54525,330499997.0
2005-09-15 02:15:00,1.5452,1.54525,1.54501,1.54501,279900000.0
2005-09-15 02:16:00,1.54515,1.54515,1.545,1.545,62300002.0
2005-09-15 02:17:00,1.54513,1.54547,1.54492,1.5453,458499997.0
2005-09-15 02:18:00,1.54505,1.54517,1.54504,1.54513,74300000.0
2005-09-15 02:19:00,1.54508,1.54524,1.54508,1.54519,253000002.0
2005-09-15 02:20:00,1.5454,1.54559,1.54513,1.54558,336800000.0
2005-09-15 02:21:00,1.5456,1.54566,1.54533,1.54552,412700000.0
2005-09-15 02:22:00,1.54514,1.54533,1.54514,1.54529,287600001.0
2005-09-15 02:23:00,1.54523,1.54532,1.54503,1.5452,225699999.0
2005-09-15 02:24:00,1.5452,1.54536,1.54519,1.54523,330999999.0
2005-09-15 02:25:00,1.54519,1.54556,1.54503,1.54549,165200000.0
2005-09-15 02:26:00,1.5452,1.5452,1.5451,1.5451,80700000.0
2005-09-15 02:27:00,1.54514,1.54541,1.54514,1.54527,338000003.0
2005-09-15 02:28:00,1.5453,1.54534,1.54511,1.54511,438299998.0
2005-09-15 02:29:00,1.54521,1.54534,1.54504,1.54526,298299997.0
2005-09-15 02:30:00,1.5451,1.54525,1.5449,1.54515,224800002.0
2005-09-15 02:31:00,1.54515,1.54527,1.54515,1.54527,69600000.0
2005-09-15 02:32:00,1.54515,1.5453,1.54509,1.54516,273500000.0
2005-09-15 02:33:00,1.54513,1.54513,1.54499,1.54499,49600000.0
2005-09-15 02:34:00,1.54505,1.54519,1.54489,1.54512,177800002.0
2005-09-15 02:35:00,1.54518,1.54518,1.54494,1.54503,496899998.0
2005-09-15 02:36:00,1.5448,1.545,1.54451,1.54473,187800001.0
2005-09-15 02:37:00,1.54472,1.5449,1.54459,1.54461,293399998.0
2005-09-15 02:38:00,1.5446,1.54476,1.5446,1.54465,112700001.0
2005-09-15 02:39:00,1.54489,1.54513,1.54467,1.54472,287399995.0
2005-09-15 02:40:00,1.54466,1.5449,1.54446,1.54472,172799999.0
2005-09-15 02:41:00,1.54464,1.54485,1.54455,1.54466,295199999.0
2005-09-15 02:42:00,1.54479,1.54495,1.54474,1.54475,242999999.0
2005-09-15 02:43:00,1.5448,1.54497,1.5447,1.54483,347900004.0
2005-09-15 02:44:00,1.54473,1.54493,1.5447,1.54493,218299997.0
2005-09-15 02:45:00,1.54467,1.5448,1.5446,1.54467,226699995.0
2005-09-15 02:46:00,1.54449,1.54464,1.54441,1.54456,38400000.0
2005-09-15 02:47:00,1.5444,1.54465,1.5444,1.54465,246600002.0
2005-09-15 02:48:00,1.54466,1.54487,1.5446,1.54465,273000001.0
2005-09-15 02:49:00,1.54458,1.54467,1.54434,1.54453,143899998.0
2005-09-15 02:50:00,1.54452,1.54465,1.54452,1.54465,179600001.0
2005-09-15 02:51:00,1.54456,1.5447,1.54444,1.5447,278000001.0
2005-09-15 02:52:00,1.54457,1.54472,1.54454,1.54461,333999997.0
2005-09-15 02:53:00,1.54465,1.54465,1.54444,1.5445,234200000.0
2005-09-15 02:54:00,1.54454,1.5447,1.54444,1.54444,315600000.0
2005-09-15 02:55:00,1.54444,1.54459,1.54444,1.54457,305800002.0
2005-09-15 02:56:00,1.5446,1.5446,1.5444,1.5444,155799999.0
2005-09-15 02:57:00,1.54462,1.54462,1.54432,1.54441,247599999.0
2005-09-15 02:58:00,1.54449,1.54458,1.54443,1.54456,254799998.0
2005-09-15 02:59:00,1.54446,1.54461,1.54444,1.54448,325100001.0
2005-09-15 03:00:00,1.54467,1.54488,1.5445,1.54464,255100002.0
2005-09-15 03:01:00,1.54452,1.54482,1.54437,1.54465,387100004.0
2005-09-15 03:02:00,1.54454,1.54464,1.54427,1.54427,184500001.0
2005-09-15 03:03:00,1.54456,1.54465,1.54444,1.54455,42399999.0
2005-09-15 03:04:00,1.54448,1.5446,1.54442,1.54455,49400000.0
2005-09-15 03:05:00,1.54437,1.5448,1.54434,1.5445,494899998.0
2005-09-15 03:06:00,1.54457,1.54457,1.54433,1.54435,214500005.0
2005-09-15 03:07:00,1.54435,1.54453,1.54401,1.54423,269300002.0
2005-09-15 03:08:00,1.54404,1.54446,1.54397,1.54446,243000001.0
2005-09-15 03:09:00,1.54472,1.54472,1.54417,1.54425,144100002.0
2005-09-15 03:10:00,1.54417,1.54431,1.54397,1.54417,229000000.0
2005-09-15 03:11:00,1.5444,1.54457,1.5443,1.54441,479400000.0
2005-09-15 03:12:00,1.54445,1.54465,1.54437,1.54457,325999998.0
2005-09-15 03:13:00,1.54459,1.54506,1.54459,1.54483,449599998.0
2005-09-15 03:14:00,1.54473,1.54515,1.54468,1.545,240100000.0
2005-09-15 03:15:00,1.5449,1.54515,1.5449,1.54512,264999998.0
2005-09-15 03:16:00,1.54492,1.54517,1.54472,1.54487,299099994.0
2005-09-15 03:17:00,1.54501,1.54506,1.54482,1.54492,284100004.0
2005-09-15 03:18:00,1.54493,1.54507,1.54477,1.54484,292900001.0
2005-09-15 03:19:00,1.54501,1.54507,1.54483,1.54483,283400002.0
2005-09-15 03:20:00,1.54482,1.5451,1.54482,1.5451,145000000.0
2005-09-15 03:21:00,1.54501,1.54508,1.5449,1.5449,156400004.0
2005-09-15 03:22:00,1.54495,1.54495,1.5449,1.5449,17700000.0
2005-09-15 03:23:00,1.54479,1.54493,1.54472,1.54485,223600000.0
2005-09-15 03:24:00,1.54471,1.54484,1.54455,1.54458,291200001.0
2005-09-15 03:25:00,1.54453,1.54468,1.54432,1.54455,326899999.0
2005-09-15 03:26:00,1.54442,1.54442,1.54428,1.54428,219499998.0
2005-09-15 03:27:00,1.54444,1.54446,1.54434,1.54436,90999998.0
2005-09-15 03:28:00,1.54455,1.54455,1.54444,1.54444,168499999.0
2005-09-15 03:29:00,1.54436,1.54455,1.54425,1.54448,262699998.0
2005-09-15 03:30:00,1.54449,1.54474,1.54449,1.54452,237899997.0
2005-09-15 03:31:00,1.54449,1.54456,1.54433,1.54456,233800001.0
2005-09-15 03:32:00,1.54438,1.54472,1.54438,1.54472,243000001.0
2005-09-15 03:33:00,1.54464,1.54472,1.54443,1.5447,330700004.0
2005-09-15 03:34:00,1.54474,1.54484,1.54463,1.54479,387399998.0
2005-09-15 03:35:00,1.54478,1.54478,1.54463,1.54463,175900000.0
2005-09-15 03:36:00,1.54471,1.54471,1.54457,1.54465,106100002.0
2005-09-15 03:37:00,1.54465,1.54475,1.54451,1.54458,195399999.0
2005-09-15 03:38:00,1.54468,1.54475,1.54462,1.5447,91100000.0
2005-09-15 03:39:00,1.54462,1.5448,1.54457,1.54463,280400001.0
2005-09-15 03:40:00,1.54475,1.54475,1.54445,1.5445,207999999.0
2005-09-15 03:41:00,1.54441,1.54487,1.54441,1.54464,274500001.0
2005-09-15 03:42:00,1.5447,1.54475,1.54452,1.5446,388399995.0
2005-09-15 03:43:00,1.54458,1.54475,1.54452,1.54465,370500001.0
2005-09-15 03:44:00,1.54457,1.54467,1.54452,1.54452,270600005.0
2005-09-15 03:45:00,1.54463,1.54474,1.54453,1.5447,458899998.0
2005-09-15 03:46:00,1.54459,1.54475,1.54452,1.54475,161899999.0
2005-09-15 03:47:00,1.54455,1.54475,1.54455,1.54475,124699999.0
2005-09-15 03:48:00,1.54467,1.54494,1.54456,1.5446,227899999.0
2005-09-15 03:49:00,1.54457,1.54481,1.54457,1.54468,117199999.0
2005-09-15 03:50:00,1.54463,1.54463,1.54449,1.54452,97700000.0
2005-09-15 03:51:00,1.54453,1.54462,1.54439,1.54452,548799995.0
2005-09-15 03:52:00,1.54445,1.54445,1.5442,1.5442,320199998.0
2005-09-15 03:53:00,1.54429,1.54452,1.54426,1.5444,408800000.0
2005-09-15 03:54:00,1.54453,1.54453,1.54447,1.54447,41000000.0
2005-09-15 03:55:00,1.54461,1.54461,1.54434,1.54448,299999998.0
2005-09-15 03:56:00,1.54444,1.54452,1.54431,1.54441,353900000.0
2005-09-15 03:57:00,1.54424,1.54455,1.54424,1.54455,140099998.0
2005-09-15 03:58:00,1.54455,1.54457,1.54425,1.54425,262999998.0
2005-09-15 03:59:00,1.54437,1.54455,1.54423,1.54439,210499998.0
2005-09-15 04:00:00,1.54449,1.54463,1.54439,1.54452,252099999.0
2005-09-15 04:01:00,1.54442,1.54457,1.54433,1.54447,314500004.0
2005-09-15 04:02:00,1.5445,1.5445,1.54439,1.54442,189900003.0
2005-09-15 04:03:00,1.54442,1.54467,1.54424,1.54424,216200001.0
2005-09-15 04:04:00,1.54452,1.54464,1.54441,1.54448,297299999.0
2005-09-15 04:05:00,1.54465,1.54473,1.54422,1.54444,290099995.0
2005-09-15 04:06:00,1.54427,1.54447,1.54422,1.54447,379900004.0
2005-09-15 04:07:00,1.54439,1.54456,1.54425,1.54444,315499998.0
2005-09-15 04:08:00,1.54425,1.54442,1.54417,1.54442,211499998.0
2005-09-15 04:09:00,1.54427,1.54445,1.54408,1.54431,104600001.0
2005-09-15 04:10:00,1.54433,1.54462,1.54433,1.5445,330600001.0
2005-09-15 04:11:00,1.5443,1.54451,1.54418,1.54418,412300004.0
2005-09-15 04:12:00,1.54407,1.54431,1.54399,1.544,376800000.0
2005-09-15 04:13:00,1.544,1.54417,1.54389,1.54411,466599992.0
2005-09-15 04:14:00,1.54422,1.54425,1.54409,1.54409,150399998.0
2005-09-15 04:15:00,1.54435,1.54435,1.5443,1.5443,70300000.0
2005-09-15 04:16:00,1.54433,1.54438,1.54408,1.54419,391699997.0
2005-09-15 04:17:00,1.5443,1.5443,1.5442,1.5442,80399999.0
2005-09-15 04:18:00,1.5443,1.54435,1.54422,1.54428,40000000.0
2005-09-15 04:19:00,1.54425,1.5443,1.54408,1.5441,230899999.0
2005-09-15 04:20:00,1.54413,1.54433,1.54406,1.54424,274400001.0
2005-09-15 04:21:00,1.54433,1.5444,1.54422,1.54431,282800000.0
2005-09-15 04:22:00,1.54444,1.54497,1.54437,1.54493,266200000.0
2005-09-15 04:23:00,1.54464,1.54528,1.54457,1.545,556400003.0
2005-09-15 04:24:00,1.54513,1.54514,1.54493,1.545,226800001.0
2005-09-15 04:25:00,1.54514,1.54514,1.5448,1.54492,256299999.0
2005-09-15 04:26:00,1.5452,1.5452,1.54492,1.54505,408199999.0
2005-09-15 04:27:00,1.54501,1.54505,1.5449,1.54498,240700005.0
2005-09-15 04:28:00,1.54491,1.54495,1.54469,1.54486,392199998.0
2005-09-15 04:29:00,1.5448,1.54487,1.54452,1.54487,385399996.0
2005-09-15 04:30:00,1.54451,1.54481,1.54451,1.54481,89500000.0
2005-09-15 04:31:00,1.54499,1.54507,1.54465,1.54465,186400001.0
2005-09-15 04:32:00,1.54481,1.54506,1.54466,1.54473,176000000.0
2005-09-15 04:33:00,1.54512,1.54577,1.54508,1.54577,420300007.0
2005-09-15 04:34:00,1.54578,1.54578,1.54543,1.54575,340100004.0
2005-09-15 04:35:00,1.54565,1.54577,1.54555,1.54564,358199996.0
2005-09-15 04:36:00,1.54546,1.5456,1.54538,1.54547,159800000.0
2005-09-15 04:37:00,1.54553,1.5456,1.54531,1.54548,301400002.0
2005-09-15 04:38:00,1.54575,1.54575,1.54543,1.5455,341100000.0
2005-09-15 04:39:00,1.54546,1.54559,1.54529,1.54551,284400005.0
2005-09-15 04:40:00,1.54559,1.54578,1.54558,1.54571,347300003.0
2005-09-15 04:41:00,1.54567,1.54583,1.54549,1.54549,291900005.0
2005-09-15 04:42:00,1.54572,1.54582,1.54555,1.54555,435300002.0
2005-09-15 04:43:00,1.54553,1.54553,1.54522,1.54522,194099999.0
2005-09-15 04:44:00,1.54548,1.54557,1.54538,1.54549,124600002.0
2005-09-15 04:45:00,1.54555,1.54565,1.54537,1.54537,157199998.0
2005-09-15 04:46:00,1.5458,1.54584,1.54522,1.54527,386799992.0
2005-09-15 04:47:00,1.54552,1.54565,1.5454,1.54563,268900004.0
2005-09-15 04:48:00,1.54557,1.54565,1.54542,1.54558,221400003.0
2005-09-15 04:49:00,1.54562,1.54562,1.5452,1.54523,304000000.0
2005-09-15 04:50:00,1.54524,1.54545,1.54501,1.54517,331599998.0
2005-09-15 04:51:00,1.54523,1.54534,1.54505,1.54519,230000001.0
2005-09-15 04:52:00,1.54545,1.54564,1.54537,1.54548,176800000.0
2005-09-15 04:53:00,1.54517,1.54548,1.54517,1.54548,48000000.0
2005-09-15 04:54:00,1.54503,1.54536,1.545,1.54536,391900001.0
2005-09-15 04:55:00,1.54512,1.5453,1.54512,1.5453,28000000.0
2005-09-15 04:56:00,1.54532,1.54541,1.54521,1.54531,243100000.0
2005-09-15 04:57:00,1.54539,1.54556,1.54529,1.54547,292699998.0
2005-09-15 04:58:00,1.54555,1.54563,1.54542,1.54543,448800001.0
2005-09-15 04:59:00,1.54555,1.54562,1.5454,1.5454,338000001.0
2005-09-15 05:00:00,1.54552,1.54564,1.54544,1.5456,302300007.0
2005-09-15 05:01:00,1.54557,1.54562,1.54547,1.54562,264500002.0
2005-09-15 05:02:00,1.54555,1.54567,1.5454,1.54546,367600006.0
2005-09-15 05:03:00,1.5455,1.54558,1.54538,1.5455,159800000.0
2005-09-15 05:04:00,1.54557,1.5456,1.54536,1.5454,324800000.0
2005-09-15 05:05:00,1.5454,1.5455,1.5454,1.5455,8800000.0
2005-09-15 05:06:00,1.54548,1.54555,1.54541,1.5455,121300003.0
2005-09-15 05:07:00,1.54557,1.54562,1.54548,1.54548,291500004.0
2005-09-15 05:08:00,1.54545,1.54564,1.54539,1.54548,351400003.0
2005-09-15 05:09:00,1.54554,1.54554,1.5454,1.5454,66899999.0
2005-09-15 05:10:00,1.54557,1.54557,1.54541,1.54541,153500000.0
2005-09-15 05:11:00,1.54555,1.54555,1.54529,1.54529,197600001.0
2005-09-15 05:12:00,1.54548,1.54562,1.54535,1.54554,318300002.0
2005-09-15 05:13:00,1.54556,1.54564,1.54544,1.54552,210699998.0
2005-09-15 05:14:00,1.54553,1.54565,1.54546,1.54548,221700000.0
2005-09-15 05:15:00,1.5456,1.54585,1.54505,1.54505,241100001.0
2005-09-15 05:16:00,1.54573,1.54574,1.5454,1.54551,402500001.0
2005-09-15 05:17:00,1.54572,1.54589,1.54547,1.54562,253200004.0
2005-09-15 05:18:00,1.54554,1.54567,1.54524,1.54524,390700001.0
2005-09-15 05:19:00,1.54553,1.54553,1.54536,1.54536,55100000.0
2005-09-15 05:20:00,1.54548,1.54563,1.54548,1.54563,80500000.0
2005-09-15 05:21:00,1.54545,1.54562,1.54527,1.54545,192600000.0
2005-09-15 05:22:00,1.54547,1.54562,1.54537,1.54541,274399999.0
2005-09-15 05:23:00,1.54545,1.54563,1.5454,1.54556,307800000.0
2005-09-15 05:24:00,1.54537,1.5455,1.54515,1.54538,328400000.0
2005-09-15 05:25:00,1.54518,1.54559,1.54518,1.54544,283799999.0
2005-09-15 05:26:00,1.54529,1.54571,1.54516,1.54516,496300002.0
2005-09-15 05:27:00,1.54543,1.54555,1.54528,1.54534,405399995.0
2005-09-15 05:28:00,1.5454,1.54562,1.5454,1.54543,208799998.0
2005-09-15 05:29:00,1.54542,1.54555,1.54542,1.54555,115900002.0
2005-09-15 05:30:00,1.54544,1.54561,1.54538,1.54547,389800009.0
2005-09-15 05:31:00,1.54558,1.54562,1.54555,1.54555,92600001.0
2005-09-15 05:32:00,1.54556,1.54582,1.54551,1.5456,175499998.0
2005-09-15 05:33:00,1.54539,1.54566,1.54539,1.54558,253800000.0
2005-09-15 05:34:00,1.54553,1.54575,1.54523,1.5453,268200002.0
2005-09-15 05:35:00,1.54547,1.54562,1.54547,1.54562,309400001.0
2005-09-15 05:36:00,1.54541,1.54593,1.54518,1.54578,351600001.0
2005-09-15 05:37:00,1.54562,1.54562,1.5453,1.54531,424600007.0
2005-09-15 05:38:00,1.54553,1.5458,1.54538,1.54541,396300001.0
2005-09-15 05:39:00,1.54545,1.54562,1.54533,1.5454,194100002.0
2005-09-15 05:40:00,1.54556,1.5457,1.54544,1.54544,274399997.0
2005-09-15 05:41:00,1.54555,1.54564,1.54548,1.54564,202700001.0
2005-09-15 05:42:00,1.5456,1.5456,1.54542,1.54542,43700000.0
2005-09-15 05:43:00,1.54543,1.54568,1.54543,1.54565,207700001.0
2005-09-15 05:44:00,1.54543,1.54569,1.54542,1.54543,296600002.0
2005-09-15 05:45:00,1.5455,1.54555,1.54541,1.54541,288300000.0
2005-09-15 05:46:00,1.54559,1.54559,1.54543,1.54543,149400003.0
2005-09-15 05:47:00,1.54549,1.54559,1.54509,1.54515,447900008.0
2005-09-15 05:48:00,1.54519,1.54546,1.54519,1.54536,404000000.0
2005-09-15 05:49:00,1.54542,1.54553,1.54517,1.54533,419500005.0
2005-09-15 05:50:00,1.54543,1.54543,1.54519,1.54521,301200006.0
2005-09-15 05:51:00,1.5454,1.54549,1.54526,1.54534,446000000.0
2005-09-15 05:52:00,1.54518,1.54547,1.54518,1.54529,450099996.0
2005-09-15 05:53:00,1.54542,1.54557,1.54525,1.54539,601000001.0
2005-09-15 05:54:00,1.54542,1.54565,1.54535,1.5454,431099998.0
2005-09-15 05:55:00,1.54555,1.54577,1.54545,1.54563,404699997.0
2005-09-15 05:56:00,1.54552,1.54557,1.54535,1.54539,338199997.0
2005-09-15 05:57:00,1.54552,1.54557,1.5454,1.5455,259200002.0
2005-09-15 05:58:00,1.54543,1.54553,1.5453,1.54548,239300003.0
2005-09-15 05:59:00,1.54548,1.54555,1.54536,1.5455,341999996.0
2005-09-15 06:00:00,1.5454,1.54558,1.54532,1.54558,160499999.0
2005-09-15 06:01:00,1.54555,1.54568,1.54545,1.54558,373599997.0
2005-09-15 06:02:00,1.54542,1.54563,1.54537,1.54542,120399998.0
2005-09-15 06:03:00,1.5456,1.5456,1.54546,1.54553,189199999.0
2005-09-15 06:04:00,1.54531,1.54561,1.54531,1.54542,265299999.0
2005-09-15 06:05:00,1.5455,1.54557,1.5454,1.5454,219100004.0
2005-09-15 06:06:00,1.54528,1.54564,1.54513,1.54546,451199999.0
2005-09-15 06:07:00,1.54549,1.54561,1.5453,1.5453,184399998.0
2005-09-15 06:08:00,1.5456,1.54565,1.54536,1.54536,431200001.0
2005-09-15 06:09:00,1.54561,1.54568,1.54546,1.54565,267199998.0
2005-09-15 06:10:00,1.54552,1.54568,1.54536,1.54555,291800001.0
2005-09-15 06:11:00,1.54565,1.54585,1.5455,1.54564,261200002.0
2005-09-15 06:12:00,1.54554,1.54556,1.54539,1.54546,217300000.0
2005-09-15 06:13:00,1.54545,1.54557,1.54534,1.54545,163000000.0
2005-09-15 06:14:00,1.54551,1.54559,1.54538,1.54542,283400000.0
2005-09-15 06:15:00,1.5455,1.54562,1.54542,1.54542,159100002.0
2005-09-15 06:16:00,1.5455,1.5455,1.5454,1.5454,59800000.0
2005-09-15 06:17:00,1.5455,1.54555,1.54541,1.54549,158999996.0
2005-09-15 06:18:00,1.54532,1.54577,1.54532,1.54553,286399999.0
2005-09-15 06:19:00,1.54544,1.54561,1.54541,1.54555,223800002.0
2005-09-15 06:20:00,1.54555,1.54563,1.5454,1.54551,327500004.0
2005-09-15 06:21:00,1.54555,1.54555,1.5455,1.5455,44100000.0
2005-09-15 06:22:00,1.54546,1.54553,1.54528,1.54543,432799996.0
2005-09-15 06:23:00,1.54545,1.54554,1.54518,1.54537,563100002.0
2005-09-15 06:24:00,1.54537,1.54555,1.54531,1.54555,149499999.0
2005-09-15 06:25:00,1.5455,1.54555,1.54539,1.54539,326600000.0
2005-09-15 06:26:00,1.54557,1.54557,1.54524,1.54532,315900001.0
2005-09-15 06:27:00,1.54553,1.54564,1.54542,1.54557,170199998.0
2005-09-15 06:28:00,1.5455,1.54572,1.54533,1.54547,263500001.0
2005-09-15 06:29:00,1.54559,1.5456,1.54547,1.54553,322699998.0
2005-09-15 06:30:00,1.54543,1.54577,1.54531,1.54563,213699997.0
2005-09-15 06:31:00,1.54553,1.54553,1.54537,1.54537,97600000.0
2005-09-15 06:32:00,1.54542,1.54555,1.5454,1.5455,338600001.0
2005-09-15 06:33:00,1.54548,1.5455,1.54535,1.5454,114100002.0
2005-09-15 06:34:00,1.54555,1.54555,1.54536,1.54547,284500000.0
2005-09-15 06:35:00,1.54539,1.54565,1.54539,1.54558,281800005.0
2005-09-15 06:36:00,1.54564,1.54578,1.54543,1.54557,193600001.0
2005-09-15 06:37:00,1.54541,1.54588,1.54534,1.54581,291599999.0
2005-09-15 06:38:00,1.54553,1.54563,1.54549,1.54551,191800003.0
2005-09-15 06:39:00,1.54542,1.54555,1.54523,1.54552,411400003.0
2005-09-15 06:40:00,1.54561,1.54583,1.54547,1.54572,232800000.0
2005-09-15 06:41:00,1.54557,1.54596,1.54548,1.54596,227000004.0
2005-09-15 06:42:00,1.54559,1.54562,1.54544,1.54552,342200003.0
2005-09-15 06:43:00,1.54525,1.54573,1.54508,1.54565,336800002.0
2005-09-15 06:44:00,1.5457,1.5457,1.54537,1.54542,243100002.0
2005-09-15 06:45:00,1.54543,1.54564,1.54528,1.5456,325299997.0
2005-09-15 06:46:00,1.54545,1.54562,1.54538,1.54553,306599998.0
2005-09-15 06:47:00,1.54551,1.54565,1.54543,1.54557,321900000.0
2005-09-15 06:48:00,1.54563,1.54571,1.54555,1.54559,167899999.0
2005-09-15 06:49:00,1.54563,1.54565,1.54547,1.54552,253899996.0
2005-09-15 06:50:00,1.5454,1.54565,1.5454,1.54563,298000003.0
2005-09-15 06:51:00,1.5456,1.5456,1.5455,1.5455,95900002.0
2005-09-15 06:52:00,1.5457,1.54585,1.54543,1.5455,272199999.0
2005-09-15 06:53:00,1.5456,1.5456,1.54545,1.54549,123300000.0
2005-09-15 06:54:00,1.54542,1.54564,1.54542,1.54558,440900001.0
2005-09-15 06:55:00,1.54562,1.54572,1.54537,1.54558,254400000.0
2005-09-15 06:56:00,1.5454,1.5456,1.5454,1.54558,192700002.0
2005-09-15 06:57:00,1.54554,1.54575,1.54552,1.54562,288400005.0
2005-09-15 06:58:00,1.54573,1.54573,1.54563,1.54563,120600002.0
2005-09-15 06:59:00,1.54563,1.54582,1.54545,1.54576,381499999.0
2005-09-15 07:00:00,1.54558,1.54565,1.54542,1.54556,338999998.0
2005-09-15 07:01:00,1.54562,1.54569,1.54553,1.54562,155100000.0
2005-09-15 07:02:00,1.54548,1.5456,1.54542,1.54559,171400001.0
2005-09-15 07:03:00,1.5456,1.5456,1.5455,1.5455,197499999.0
2005-09-15 07:04:00,1.54562,1.54574,1.54533,1.54565,288300002.0
2005-09-15 07:05:00,1.54549,1.54565,1.54531,1.54554,184400001.0
2005-09-15 07:06:00,1.54557,1.54569,1.54541,1.54555,308500003.0
2005-09-15 07:07:00,1.54547,1.54556,1.54529,1.54556,293899998.0
2005-09-15 07:08:00,1.54555,1.54555,1.5454,1.5454,38299999.0
2005-09-15 07:09:00,1.54551,1.54569,1.54539,1.54553,349899996.0
2005-09-15 07:10:00,1.54539,1.5456,1.54539,1.5456,161299998.0
2005-09-15 07:11:00,1.54545,1.54565,1.54545,1.5456,149400000.0
2005-09-15 07:12:00,1.54538,1.54554,1.54536,1.5455,170799996.0
2005-09-15 07:13:00,1.54553,1.54588,1.54534,1.54588,271100005.0
2005-09-15 07:14:00,1.54543,1.54571,1.54523,1.54561,306600000.0
2005-09-15 07:15:00,1.54544,1.54555,1.54533,1.54548,413600007.0
2005-09-15 07:16:00,1.54532,1.54552,1.5453,1.54535,322200000.0
2005-09-15 07:17:00,1.54536,1.54547,1.54532,1.54542,68000001.0
2005-09-15 07:18:00,1.54527,1.54545,1.54524,1.5453,200100001.0
2005-09-15 07:19:00,1.54542,1.54551,1.54529,1.54535,275499999.0
2005-09-15 07:20:00,1.54537,1.54548,1.54525,1.5453,266300001.0
2005-09-15 07:21:00,1.54535,1.54545,1.54524,1.54524,170199999.0
2005-09-15 07:22:00,1.54535,1.54548,1.5452,1.54543,183900000.0
2005-09-15 07:23:00,1.54525,1.5454,1.54525,1.5454,128500001.0
2005-09-15 07:24:00,1.54536,1.54545,1.54524,1.54537,298800000.0
2005-09-15 07:25:00,1.54538,1.5456,1.54527,1.54527,300900003.0
2005-09-15 07:26:00,1.54549,1.54558,1.54525,1.54545,335700003.0
2005-09-15 07:27:00,1.54559,1.54559,1.54533,1.54542,392900004.0
2005-09-15 07:28:00,1.54557,1.54561,1.54544,1.54546,384999997.0
2005-09-15 07:29:00,1.54563,1.54573,1.54555,1.54565,134300000.0
2005-09-15 07:30:00,1.54566,1.54572,1.54561,1.54564,176500000.0
2005-09-15 07:31:00,1.54556,1.54563,1.54556,1.54563,94200001.0
2005-09-15 07:32:00,1.54557,1.54565,1.5454,1.54555,254800002.0
2005-09-15 07:33:00,1.54547,1.54563,1.54539,1.54563,246000001.0
2005-09-15 07:34:00,1.54553,1.5457,1.54553,1.54562,219599997.0
2005-09-15 07:35:00,1.54551,1.5457,1.54551,1.54567,303500001.0
2005-09-15 07:36:00,1.54562,1.54578,1.54546,1.54553,352100000.0
2005-09-15 07:37:00,1.54568,1.54573,1.54556,1.54567,356200003.0
2005-09-15 07:38:00,1.54563,1.54569,1.54549,1.54559,289999999.0
2005-09-15 07:39:00,1.54565,1.54565,1.54552,1.54552,32000000.0
2005-09-15 07:40:00,1.54557,1.54565,1.54544,1.54558,285299999.0
2005-09-15 07:41:00,1.54547,1.54565,1.54534,1.54565,280200003.0
2005-09-15 07:42:00,1.5456,1.54564,1.5454,1.5455,132799999.0
2005-09-15 07:43:00,1.54534,1.54556,1.54534,1.54555,228899997.0
2005-09-15 07:44:00,1.54532,1.54555,1.54525,1.54527,363600003.0
2005-09-15 07:45:00,1.54545,1.54545,1.54529,1.5453,250200000.0
2005-09-15 07:46:00,1.5454,1.54545,1.54533,1.54533,27200000.0
2005-09-15 07:47:00,1.54546,1.54557,1.54534,1.54542,189499999.0
2005-09-15 07:48:00,1.54538,1.54552,1.5453,1.54543,302200001.0
2005-09-15 07:49:00,1.54532,1.54549,1.54532,1.54547,321899998.0
2005-09-15 07:50:00,1.5454,1.5455,1.5454,1.5455,108800003.0
2005-09-15 07:51:00,1.54555,1.54558,1.54532,1.54532,416900006.0
2005-09-15 07:52:00,1.5455,1.54555,1.5454,1.5454,128100001.0
2005-09-15 07:53:00,1.54536,1.54548,1.54536,1.54548,14000000.0
2005-09-15 07:54:00,1.54541,1.54558,1.54521,1.54558,274700006.0
2005-09-15 07:55:00,1.54533,1.5455,1.5452,1.54538,366799999.0
2005-09-15 07:56:00,1.54552,1.54561,1.54535,1.54554,292300002.0
2005-09-15 07:57:00,1.54555,1.54558,1.54537,1.54548,261699999.0
2005-09-15 07:58:00,1.54537,1.54551,1.54527,1.54533,284100006.0
2005-09-15 07:59:00,1.54546,1.54549,1.54528,1.54528,335099999.0
2005-09-15 08:00:00,1.54532,1.5454,1.5452,1.54524,122200004.0
2005-09-15 08:01:00,1.5454,1.54555,1.54535,1.54555,466800005.0
2005-09-15 08:02:00,1.54558,1.54559,1.54536,1.54547,200400000.0
2005-09-15 08:03:00,1.54535,1.54541,1.54512,1.54532,201499999.0
2005-09-15 08:04:00,1.54544,1.54552,1.54518,1.54537,380499999.0
2005-09-15 08:05:00,1.5455,1.54563,1.54547,1.54552,328199996.0
2005-09-15 08:06:00,1.54553,1.5457,1.54529,1.5455,296999998.0
2005-09-15 08:07:00,1.54562,1.54573,1.54549,1.54557,418299999.0
2005-09-15 08:08:00,1.54562,1.5457,1.54545,1.54559,223399997.0
2005-09-15 08:09:00,1.54531,1.5455,1.54531,1.54542,259500000.0
2005-09-15 08:10:00,1.54501,1.54546,1.54501,1.54546,113100000.0
2005-09-15 08:11:00,1.5453,1.54555,1.5453,1.54555,185899999.0
2005-09-15 08:12:00,1.5454,1.54559,1.54526,1.54526,258299999.0
2005-09-15 08:13:00,1.54526,1.54544,1.54523,1.54536,339900003.0
2005-09-15 08:14:00,1.54534,1.54545,1.54518,1.54518,372399997.0
2005-09-15 08:15:00,1.54527,1.5453,1.54513,1.54521,105100000.0
2005-09-15 08:16:00,1.54509,1.5451,1.54482,1.5451,348700005.0
2005-09-15 08:17:00,1.54511,1.54521,1.54496,1.54499,174299998.0
2005-09-15 08:18:00,1.54513,1.54513,1.54506,1.54506,18400000.0
2005-09-15 08:19:00,1.54515,1.54515,1.54491,1.54507,272299996.0
2005-09-15 08:20:00,1.54508,1.54515,1.54493,1.5451,223799999.0
2005-09-15 08:21:00,1.54503,1.54518,1.54485,1.54511,141500000.0
2005-09-15 08:22:00,1.5451,1.54515,1.54491,1.54502,153400000.0
2005-09-15 08:23:00,1.54499,1.54515,1.54488,1.54505,211999998.0
2005-09-15 08:24:00,1.54509,1.5452,1.54489,1.54498,251700002.0
2005-09-15 08:25:00,1.54513,1.54536,1.54505,1.54516,185900002.0
2005-09-15 08:26:00,1.54522,1.5454,1.54515,1.54523,324500001.0
2005-09-15 08:27:00,1.54521,1.54543,1.54506,1.54535,157200001.0
2005-09-15 08:28:00,1.5454,1.54545,1.54525,1.54525,293100002.0
2005-09-15 08:29:00,1.54528,1.54541,1.54528,1.54541,84600002.0
2005-09-15 08:30:00,1.54522,1.54535,1.54522,1.54535,51700000.0
2005-09-15 08:31:00,1.54504,1.54528,1.54499,1.5451,297300002.0
2005-09-15 08:32:00,1.54501,1.54517,1.54501,1.54517,163399998.0
2005-09-15 08:33:00,1.54527,1.54527,1.54506,1.54506,336600001.0
2005-09-15 08:34:00,1.5451,1.54522,1.545,1.54514,294700003.0
2005-09-15 08:35:00,1.54515,1.54521,1.5451,1.54519,71100000.0
2005-09-15 08:36:00,1.54503,1.54513,1.54487,1.54494,245500005.0
2005-09-15 08:37:00,1.54495,1.54506,1.54488,1.54505,356100002.0
2005-09-15 08:38:00,1.54497,1.545,1.54486,1.54489,45900001.0
2005-09-15 08:39:00,1.54497,1.54511,1.54497,1.54511,67099998.0
2005-09-15 08:40:00,1.54498,1.54498,1.54481,1.54485,187999996.0
2005-09-15 08:41:00,1.54488,1.54495,1.54471,1.5449,418499994.0
2005-09-15 08:42:00,1.54481,1.54493,1.54476,1.5449,313600003.0
2005-09-15 08:43:00,1.5448,1.5448,1.54466,1.54468,30400000.0
2005-09-15 08:44:00,1.54466,1.54482,1.54458,1.54458,137100000.0
2005-09-15 08:45:00,1.54459,1.54474,1.54438,1.54468,320599999.0
2005-09-15 08:46:00,1.54439,1.54468,1.54439,1.54455,318000004.0
2005-09-15 08:47:00,1.5446,1.54465,1.54443,1.5446,279400000.0
2005-09-15 08:48:00,1.54458,1.54462,1.54433,1.54452,356599998.0
2005-09-15 08:49:00,1.54442,1.54448,1.54425,1.54435,132700000.0
2005-09-15 08:50:00,1.54448,1.54448,1.5443,1.54432,313099995.0
2005-09-15 08:51:00,1.54425,1.54451,1.54425,1.54436,290700002.0
2005-09-15 08:52:00,1.54437,1.5445,1.54431,1.54437,109100000.0
2005-09-15 08:53:00,1.54444,1.54461,1.54444,1.54444,310099993.0
2005-09-15 08:54:00,1.54443,1.54459,1.54432,1.54436,201400000.0
2005-09-15 08:55:00,1.54439,1.5445,1.54436,1.54445,224699998.0
2005-09-15 08:56:00,1.54454,1.54456,1.5443,1.54442,280300002.0
2005-09-15 08:57:00,1.54447,1.54458,1.54433,1.54442,139200006.0
2005-09-15 08:58:00,1.54422,1.54445,1.54422,1.54445,202500000.0
2005-09-15 08:59:00,1.54435,1.5445,1.54432,1.54437,369800004.0
2005-09-15 09:00:00,1.54429,1.5445,1.54429,1.54447,270800000.0
2005-09-15 09:01:00,1.54425,1.54425,1.54394,1.54394,163200003.0
2005-09-15 09:02:00,1.54397,1.54407,1.54383,1.54402,216099999.0
2005-09-15 09:03:00,1.54398,1.54399,1.54386,1.54386,52000001.0
2005-09-15 09:04:00,1.54395,1.54415,1.54395,1.54415,330500002.0
2005-09-15 09:05:00,1.54412,1.54412,1.54384,1.54394,218499999.0
2005-09-15 09:06:00,1.54396,1.54405,1.54377,1.54391,354199998.0
2005-09-15 09:07:00,1.54397,1.54407,1.54385,1.544,285100000.0
2005-09-15 09:08:00,1.54404,1.54413,1.54389,1.54398,336799998.0
2005-09-15 09:09:00,1.54407,1.54413,1.54394,1.54399,479800003.0
2005-09-15 09:10:00,1.54408,1.54426,1.54399,1.5442,515700001.0
2005-09-15 09:11:00,1.544,1.54413,1.54398,1.5441,292699999.0
2005-09-15 09:12:00,1.54411,1.54418,1.54401,1.54404,264199998.0
2005-09-15 09:13:00,1.5439,1.54405,1.54389,1.54405,167599997.0
2005-09-15 09:14:00,1.54398,1.54398,1.54362,1.54363,335499997.0
2005-09-15 09:15:00,1.54373,1.54387,1.54364,1.54375,392699999.0
2005-09-15 09:16:00,1.54378,1.544,1.54376,1.544,192300005.0
2005-09-15 09:17:00,1.5439,1.544,1.5439,1.544,199800001.0
2005-09-15 09:18:00,1.54396,1.5441,1.54393,1.5441,315200003.0
2005-09-15 09:19:00,1.54391,1.54419,1.54391,1.54396,414799993.0
2005-09-15 09:20:00,1.54407,1.5445,1.54407,1.54431,360899995.0
2005-09-15 09:21:00,1.54445,1.54448,1.54423,1.54446,238299999.0
2005-09-15 09:22:00,1.54454,1.54464,1.54448,1.54457,174000000.0
2005-09-15 09:23:00,1.54452,1.54467,1.54447,1.5446,402799997.0
2005-09-15 09:24:00,1.54448,1.5447,1.54447,1.5447,314400001.0
2005-09-15 09:25:00,1.5447,1.5447,1.54447,1.5446,187700000.0
2005-09-15 09:26:00,1.5446,1.5446,1.54435,1.54441,297100005.0
2005-09-15 09:27:00,1.54448,1.54465,1.54426,1.54458,391800006.0
2005-09-15 09:28:00,1.54462,1.54462,1.54431,1.54431,314200000.0
2005-09-15 09:29:00,1.54449,1.54475,1.54449,1.54475,381800003.0
2005-09-15 09:30:00,1.54485,1.5449,1.54467,1.54486,271999999.0
2005-09-15 09:31:00,1.54466,1.54483,1.5446,1.54477,369699997.0
2005-09-15 09:32:00,1.54474,1.54474,1.54453,1.54453,110300000.0
2005-09-15 09:33:00,1.54457,1.54468,1.54451,1.54468,220300001.0
2005-09-15 09:34:00,1.5447,1.5447,1.54444,1.54444,238000004.0
2005-09-15 09:35:00,1.5446,1.54465,1.5445,1.54458,213200002.0
2005-09-15 09:36:00,1.54445,1.5447,1.54445,1.54453,190400000.0
2005-09-15 09:37:00,1.54473,1.54484,1.54467,1.54477,151000000.0
2005-09-15 09:38:00,1.5448,1.54491,1.54463,1.54483,254999999.0
2005-09-15 09:39:00,1.54476,1.54483,1.54465,1.54472,120900002.0
2005-09-15 09:40:00,1.54464,1.54477,1.54464,1.54477,54299998.0
2005-09-15 09:41:00,1.54474,1.54482,1.54457,1.5447,189400000.0
2005-09-15 09:42:00,1.54485,1.54485,1.54463,1.54466,290200004.0
2005-09-15 09:43:00,1.54479,1.54489,1.54469,1.54484,255600000.0
2005-09-15 09:44:00,1.54473,1.54475,1.54447,1.54447,344000000.0
2005-09-15 09:45:00,1.54462,1.5448,1.54457,1.54472,240100001.0
2005-09-15 09:46:00,1.54457,1.54485,1.54457,1.54477,260899998.0
2005-09-15 09:47:00,1.54482,1.54497,1.54474,1.54482,312100000.0
2005-09-15 09:48:00,1.54468,1.54485,1.54464,1.54482,611800000.0
2005-09-15 09:49:00,1.54487,1.54495,1.5448,1.54495,198099999.0
2005-09-15 09:50:00,1.54485,1.54502,1.54468,1.54502,291300001.0
2005-09-15 09:51:00,1.54498,1.54505,1.5449,1.545,129800001.0
2005-09-15 09:52:00,1.5449,1.54507,1.5449,1.54494,69499999.0
2005-09-15 09:53:00,1.54498,1.54522,1.54493,1.54522,198999999.0
2005-09-15 09:54:00,1.54516,1.54523,1.54494,1.54506,396100006.0
2005-09-15 09:55:00,1.54491,1.54525,1.54484,1.54524,291900004.0
2005-09-15 09:56:00,1.54505,1.5452,1.54505,1.5452,181200002.0
2005-09-15 09:57:00,1.54518,1.54524,1.54508,1.54518,409000001.0
2005-09-15 09:58:00,1.54509,1.54531,1.54509,1.54524,165499998.0
2005-09-15 09:59:00,1.5451,1.54536,1.5451,1.5453,221499999.0
2005-09-15 10:00:00,1.54527,1.54529,1.5451,1.5451,258200002.0
2005-09-15 10:01:00,1.54515,1.54537,1.54501,1.54529,423699998.0
2005-09-15 10:02:00,1.54516,1.54531,1.54502,1.54512,427400003.0
2005-09-15 10:03:00,1.54502,1.5452,1.54497,1.54499,384900006.0
2005-09-15 10:04:00,1.54495,1.54502,1.54495,1.54498,60900000.0
2005-09-15 10:05:00,1.54481,1.545,1.54465,1.54487,437700003.0
2005-09-15 10:06:00,1.54495,1.54501,1.54473,1.54484,400999999.0
2005-09-15 10:07:00,1.54498,1.545,1.54479,1.54488,308699995.0
2005-09-15 10:08:00,1.54495,1.54506,1.5448,1.54496,405799996.0
2005-09-15 10:09:00,1.54472,1.54499,1.54472,1.5449,264900000.0
2005-09-15 10:10:00,1.54494,1.54505,1.54487,1.54487,163200000.0
2005-09-15 10:11:00,1.54505,1.5452,1.54489,1.54505,255600002.0
2005-09-15 10:12:00,1.54508,1.54509,1.54477,1.54477,201700000.0
2005-09-15 10:13:00,1.54495,1.54503,1.54487,1.54487,262500000.0
2005-09-15 10:14:00,1.54488,1.54495,1.54473,1.54495,207199999.0
2005-09-15 10:15:00,1.54495,1.54503,1.54491,1.545,228700001.0
2005-09-15 10:16:00,1.54495,1.54503,1.54479,1.54491,384799998.0
2005-09-15 10:17:00,1.54502,1.54507,1.54486,1.54486,371900002.0
2005-09-15 10:18:00,1.54486,1.54496,1.54478,1.54488,197199997.0
2005-09-15 10:19:00,1.54491,1.54498,1.54482,1.54487,290200004.0
2005-09-15 10:20:00,1.54472,1.5449,1.54472,1.5449,16800000.0
2005-09-15 10:21:00,1.54473,1.54495,1.54473,1.54487,256399998.0
2005-09-15 10:22:00,1.5449,1.5449,1.54472,1.54472,86300002.0
2005-09-15 10:23:00,1.54489,1.54503,1.54477,1.54503,334099998.0
2005-09-15 10:24:00,1.54509,1.54509,1.54487,1.54501,172400000.0
2005-09-15 10:25:00,1.54505,1.54505,1.54469,1.54469,513499997.0
2005-09-15 10:26:00,1.545,1.54505,1.54484,1.54484,107100002.0
2005-09-15 10:27:00,1.54491,1.54507,1.54487,1.54505,378200000.0
2005-09-15 10:28:00,1.54498,1.54505,1.54491,1.54505,215199998.0
2005-09-15 10:29:00,1.54505,1.54505,1.54488,1.54488,158899999.0
2005-09-15 10:30:00,1.54488,1.54507,1.54484,1.545,234000000.0
2005-09-15 10:31:00,1.5449,1.54511,1.54482,1.545,432000000.0
2005-09-15 10:32:00,1.5449,1.54505,1.54482,1.54495,370600000.0
2005-09-15 10:33:00,1.54495,1.54526,1.54476,1.54508,352699998.0
2005-09-15 10:34:00,1.54491,1.54505,1.54482,1.54495,234099998.0
2005-09-15 10:35:00,1.54496,1.54519,1.54494,1.54494,238299999.0
2005-09-15 10:36:00,1.54525,1.54542,1.54519,1.54531,308500002.0
2005-09-15 10:37:00,1.54543,1.54574,1.5454,1.54554,263100001.0
2005-09-15 10:38:00,1.54572,1.54584,1.54562,1.54562,275800003.0
2005-09-15 10:39:00,1.54568,1.54574,1.54557,1.54567,279700003.0
2005-09-15 10:40:00,1.54563,1.54575,1.54547,1.54568,238900003.0
2005-09-15 10:41:00,1.54555,1.5457,1.54549,1.54562,327800000.0
2005-09-15 10:42:00,1.54546,1.54568,1.54546,1.54562,191900006.0
2005-09-15 10:43:00,1.54552,1.54563,1.54514,1.54563,342400002.0
2005-09-15 10:44:00,1.54557,1.54565,1.54542,1.5456,273200001.0
2005-09-15 10:45:00,1.54555,1.5457,1.5455,1.54556,250500002.0
2005-09-15 10:46:00,1.54555,1.54565,1.54537,1.54548,265600001.0
2005-09-15 10:47:00,1.5455,1.5456,1.54529,1.54542,275600001.0
2005-09-15 10:48:00,1.54543,1.54543,1.54533,1.54537,58300000.0
2005-09-15 10:49:00,1.5453,1.54532,1.54515,1.54518,342800001.0
2005-09-15 10:50:00,1.54501,1.5452,1.54501,1.5452,229900001.0
2005-09-15 10:51:00,1.54501,1.54544,1.54501,1.54535,432800002.0
2005-09-15 10:52:00,1.54535,1.54547,1.54522,1.54527,303000001.0
2005-09-15 10:53:00,1.54532,1.54542,1.54524,1.54542,147699998.0
2005-09-15 10:54:00,1.54538,1.5456,1.54525,1.54547,296500001.0
2005-09-15 10:55:00,1.5454,1.54564,1.54535,1.54542,222000002.0
2005-09-15 10:56:00,1.54543,1.54582,1.5452,1.54558,328200001.0
2005-09-15 10:57:00,1.54538,1.54554,1.54522,1.54547,206699997.0
2005-09-15 10:58:00,1.5455,1.54561,1.54538,1.54559,307000001.0
2005-09-15 10:59:00,1.54554,1.54562,1.54532,1.54545,187500000.0
2005-09-15 11:00:00,1.54543,1.54551,1.5452,1.54535,232199998.0
2005-09-15 11:01:00,1.54537,1.54543,1.5452,1.54535,168799997.0
2005-09-15 11:02:00,1.5454,1.54558,1.54533,1.54533,260800003.0
2005-09-15 11:03:00,1.54552,1.54562,1.54545,1.54545,315599999.0
2005-09-15 11:04:00,1.54553,1.54555,1.54517,1.5454,245500000.0
2005-09-15 11:05:00,1.54537,1.54537,1.5452,1.54526,270200002.0
2005-09-15 11:06:00,1.54503,1.54519,1.54499,1.54518,346000001.0
2005-09-15 11:07:00,1.54527,1.54531,1.54506,1.54514,150300000.0
2005-09-15 11:08:00,1.545,1.54514,1.54497,1.54503,263800003.0
2005-09-15 11:09:00,1.54503,1.54503,1.5448,1.54487,204900003.0
2005-09-15 11:10:00,1.54483,1.54497,1.54477,1.54495,176800000.0
2005-09-15 11:11:00,1.54494,1.54509,1.54494,1.54494,201399998.0
2005-09-15 11:12:00,1.54489,1.545,1.54482,1.54499,304600001.0
2005-09-15 11:13:00,1.54485,1.54507,1.54485,1.54501,201700001.0
2005-09-15 11:14:00,1.54507,1.54529,1.545,1.54519,289499998.0
2005-09-15 11:15:00,1.54529,1.54529,1.54509,1.54522,337099998.0
2005-09-15 11:16:00,1.54522,1.54533,1.54507,1.54514,269700005.0
2005-09-15 11:17:00,1.54515,1.54527,1.54503,1.54509,134999999.0
2005-09-15 11:18:00,1.54509,1.54523,1.54506,1.54517,282800000.0
2005-09-15 11:19:00,1.54506,1.54524,1.54506,1.54517,321300003.0
2005-09-15 11:20:00,1.54515,1.54529,1.54506,1.54509,652700001.0
2005-09-15 11:21:00,1.54521,1.54533,1.54517,1.54527,188100001.0
2005-09-15 11:22:00,1.54509,1.54509,1.54477,1.54477,144900000.0
2005-09-15 11:23:00,1.54497,1.54506,1.54484,1.54484,139799999.0
2005-09-15 11:24:00,1.54491,1.54513,1.54478,1.54493,280700002.0
2005-09-15 11:25:00,1.54507,1.54536,1.54507,1.54527,211400002.0
2005-09-15 11:26:00,1.54524,1.54537,1.54516,1.54526,177000000.0
2005-09-15 11:27:00,1.54512,1.54532,1.54512,1.54532,231000000.0
2005-09-15 11:28:00,1.54514,1.5453,1.54514,1.54528,166300002.0
2005-09-15 11:29:00,1.54528,1.54532,1.54514,1.54515,353099999.0
2005-09-15 11:30:00,1.54529,1.5454,1.54516,1.54516,294200000.0
2005-09-15 11:31:00,1.54528,1.54545,1.54513,1.5453,218200001.0
2005-09-15 11:32:00,1.54546,1.54546,1.54512,1.54514,458400004.0
2005-09-15 11:33:00,1.54511,1.54517,1.545,1.54516,490600006.0
2005-09-15 11:34:00,1.54511,1.54522,1.54497,1.54508,404899995.0
2005-09-15 11:35:00,1.54518,1.54532,1.54504,1.54515,325199999.0
2005-09-15 11:36:00,1.5454,1.54548,1.54526,1.5453,310400004.0
2005-09-15 11:37:00,1.54535,1.54539,1.54522,1.54525,220300000.0
2005-09-15 11:38:00,1.54543,1.54543,1.54519,1.54523,181600000.0
2005-09-15 11:39:00,1.54528,1.54532,1.54515,1.54519,393000005.0
2005-09-15 11:40:00,1.54525,1.54535,1.54509,1.54526,295100001.0
2005-09-15 11:41:00,1.5453,1.54537,1.54508,1.54522,383500004.0
2005-09-15 11:42:00,1.545,1.54525,1.545,1.54525,286200002.0
2005-09-15 11:43:00,1.54506,1.54525,1.54506,1.5452,299299999.0
2005-09-15 11:44:00,1.5452,1.54525,1.54502,1.54516,206500000.0
2005-09-15 11:45:00,1.5451,1.54528,1.54507,1.5452,320999999.0
2005-09-15 11:46:00,1.54518,1.54532,1.54513,1.54516,188700001.0
2005-09-15 11:47:00,1.54519,1.54535,1.54512,1.54523,341900005.0
2005-09-15 11:48:00,1.54517,1.54539,1.54512,1.54516,486999998.0
2005-09-15 11:49:00,1.54514,1.54538,1.54511,1.54526,351800003.0
2005-09-15 11:50:00,1.54528,1.54532,1.54516,1.5452,430100001.0
2005-09-15 11:51:00,1.54528,1.54533,1.54502,1.54517,317200003.0
2005-09-15 11:52:00,1.54525,1.54542,1.54512,1.54535,236500002.0
2005-09-15 11:53:00,1.54545,1.54553,1.54534,1.54545,498600006.0
2005-09-15 11:54:00,1.54552,1.54563,1.5454,1.54554,354699999.0
2005-09-15 11:55:00,1.54551,1.54564,1.54534,1.5455,290800001.0
2005-09-15 11:56:00,1.5454,1.54569,1.54534,1.54569,369400005.0
2005-09-15 11:57:00,1.54556,1.54582,1.54556,1.54582,239800000.0
2005-09-15 11:58:00,1.54583,1.54583,1.54553,1.54559,259400001.0
2005-09-15 11:59:00,1.54565,1.54567,1.54548,1.54552,422600002.0
2005-09-15 12:00:00,1.5456,1.5456,1.54532,1.54532,601999999.0
2005-09-15 12:01:00,1.54531,1.54557,1.54531,1.54548,382899998.0
2005-09-15 12:02:00,1.54551,1.5456,1.54534,1.54542,439199997.0
2005-09-15 12:03:00,1.54535,1.54537,1.54512,1.54529,248400002.0
2005-09-15 12:04:00,1.54507,1.54533,1.54502,1.54514,332800005.0
2005-09-15 12:05:00,1.54522,1.54531,1.5451,1.54528,352200002.0
2005-09-15 12:06:00,1.54529,1.54541,1.54503,1.54522,392199996.0
2005-09-15 12:07:00,1.54522,1.54545,1.5452,1.54535,319400003.0
2005-09-15 12:08:00,1.54545,1.54545,1.54526,1.54526,456800003.0
2005-09-15 12:09:00,1.54553,1.54559,1.5454,1.54543,123900001.0
2005-09-15 12:10:00,1.54548,1.54561,1.54536,1.54552,166300002.0
2005-09-15 12:11:00,1.54557,1.54562,1.54533,1.54547,423900005.0
2005-09-15 12:12:00,1.54547,1.54559,1.5454,1.5455,280800002.0
2005-09-15 12:13:00,1.54547,1.54564,1.54547,1.54564,85400000.0
2005-09-15 12:14:00,1.54545,1.54584,1.54542,1.54542,369399997.0
2005-09-15 12:15:00,1.54565,1.54583,1.54556,1.54583,305299998.0
2005-09-15 12:16:00,1.5456,1.54585,1.5456,1.5458,232299995.0
2005-09-15 12:17:00,1.54587,1.54593,1.54577,1.54586,229000002.0
2005-09-15 12:18:00,1.54579,1.54595,1.54578,1.54591,257600002.0
2005-09-15 12:19:00,1.54594,1.54613,1.54589,1.54599,147600002.0
2005-09-15 12:20:00,1.54603,1.54621,1.54598,1.54612,314300001.0
2005-09-15 12:21:00,1.54596,1.5462,1.54594,1.5462,179800001.0
2005-09-15 12:22:00,1.5462,1.54625,1.54607,1.54614,241799998.0
2005-09-15 12:23:00,1.54609,1.54624,1.5459,1.54606,232500002.0
2005-09-15 12:24:00,1.5461,1.54615,1.546,1.54609,215800004.0
2005-09-15 12:25:00,1.54612,1.54612,1.54583,1.54597,379299999.0
2005-09-15 12:26:00,1.54598,1.54603,1.54583,1.54599,279300002.0
2005-09-15 12:27:00,1.54594,1.54594,1.5455,1.54556,378799994.0
2005-09-15 12:28:00,1.5456,1.54576,1.54544,1.54558,258100002.0
2005-09-15 12:29:00,1.54557,1.54557,1.54527,1.54527,148800000.0
2005-09-15 12:30:00,1.54533,1.54549,1.54529,1.54548,362099999.0
2005-09-15 12:31:00,1.54553,1.54572,1.54544,1.54572,232500003.0
2005-09-15 12:32:00,1.54562,1.54571,1.54542,1.54565,352899997.0
2005-09-15 12:33:00,1.5457,1.54575,1.54562,1.54568,144499997.0
2005-09-15 12:34:00,1.54601,1.54604,1.5455,1.5455,378300007.0
2005-09-15 12:35:00,1.54568,1.54575,1.54562,1.5457,60699999.0
2005-09-15 12:36:00,1.54572,1.54572,1.54553,1.54553,121099998.0
2005-09-15 12:37:00,1.54559,1.5457,1.54555,1.54567,233399998.0
2005-09-15 12:38:00,1.54555,1.54574,1.54554,1.54566,294799997.0
2005-09-15 12:39:00,1.54554,1.54567,1.54541,1.54551,227500002.0
2005-09-15 12:40:00,1.54538,1.54555,1.54528,1.54548,398099999.0
2005-09-15 12:41:00,1.54551,1.5456,1.54539,1.54539,270600003.0
2005-09-15 12:42:00,1.54557,1.54558,1.5454,1.5454,235100001.0
2005-09-15 12:43:00,1.54554,1.54559,1.54541,1.54545,373800000.0
2005-09-15 12:44:00,1.5453,1.54561,1.5453,1.54561,108600004.0
2005-09-15 12:45:00,1.54552,1.54562,1.54544,1.54552,199000002.0
2005-09-15 12:46:00,1.54553,1.54561,1.54535,1.54541,328600002.0
2005-09-15 12:47:00,1.54558,1.54585,1.5453,1.54551,598400000.0
2005-09-15 12:48:00,1.54525,1.5455,1.54525,1.54546,303800006.0
2005-09-15 12:49:00,1.54529,1.54553,1.54529,1.54544,132599998.0
2005-09-15 12:50:00,1.54534,1.54552,1.5453,1.54543,177099999.0
2005-09-15 12:51:00,1.54548,1.54555,1.5454,1.54545,258300001.0
2005-09-15 12:52:00,1.54513,1.54559,1.54513,1.54552,372199999.0
2005-09-15 12:53:00,1.54529,1.54552,1.54516,1.54552,280500002.0
2005-09-15 12:54:00,1.54552,1.54563,1.54545,1.54552,240899999.0
2005-09-15 12:55:00,1.54552,1.54568,1.54552,1.54567,140599998.0
2005-09-15 12:56:00,1.54544,1.54575,1.54544,1.54575,275400000.0
2005-09-15 12:57:00,1.54564,1.54588,1.54564,1.54577,249999998.0
2005-09-15 12:58:00,1.54569,1.54572,1.54554,1.54559,408400000.0
2005-09-15 12:59:00,1.54565,1.54578,1.54553,1.54566,170900001.0
2005-09-15 13:00:00,1.5458,1.54593,1.54573,1.54581,323800002.0
2005-09-15 13:01:00,1.54596,1.546,1.54564,1.54582,477299998.0
2005-09-15 13:02:00,1.5459,1.5459,1.5456,1.5456,185800002.0
2005-09-15 13:03:00,1.5457,1.54592,1.54564,1.54592,188000000.0
2005-09-15 13:04:00,1.54583,1.54583,1.54555,1.5457,147200001.0
2005-09-15 13:05:00,1.54582,1.54585,1.54566,1.54571,200800002.0
2005-09-15 13:06:00,1.54562,1.54585,1.54562,1.5458,156200001.0
2005-09-15 13:07:00,1.54609,1.54609,1.54554,1.54554,332099995.0
2005-09-15 13:08:00,1.54575,1.54583,1.54559,1.54569,62400000.0
2005-09-15 13:09:00,1.54552,1.54565,1.54545,1.5456,112700000.0
2005-09-15 13:10:00,1.54552,1.54584,1.54552,1.5458,204600000.0
2005-09-15 13:11:00,1.54579,1.54585,1.54552,1.54576,520500003.0
2005-09-15 13:12:00,1.54581,1.5459,1.54568,1.54581,360000002.0
2005-09-15 13:13:00,1.54575,1.54591,1.54575,1.54575,327800001.0
2005-09-15 13:14:00,1.54569,1.5458,1.54563,1.5458,240899998.0
2005-09-15 13:15:00,1.54578,1.54587,1.54572,1.54582,350499995.0
2005-09-15 13:16:00,1.54571,1.54585,1.54566,1.54578,275699999.0
2005-09-15 13:17:00,1.54575,1.54582,1.54568,1.54578,166000000.0
2005-09-15 13:18:00,1.54558,1.54583,1.54551,1.54565,403200004.0
2005-09-15 13:19:00,1.54567,1.54577,1.54559,1.54577,220300001.0
2005-09-15 13:20:00,1.54622,1.54628,1.54564,1.54585,460099997.0
2005-09-15 13:21:00,1.54577,1.54584,1.54563,1.54572,249899997.0
2005-09-15 13:22:00,1.54572,1.54583,1.54562,1.54583,244200004.0
2005-09-15 13:23:00,1.54572,1.54583,1.54546,1.54563,308000006.0
2005-09-15 13:24:00,1.54554,1.546,1.54554,1.546,277100004.0
2005-09-15 13:25:00,1.5459,1.546,1.54558,1.54571,342499996.0
2005-09-15 13:26:00,1.54575,1.54578,1.54551,1.54551,151900000.0
2005-09-15 13:27:00,1.54572,1.54595,1.54572,1.54582,335499992.0
2005-09-15 13:28:00,1.54561,1.54593,1.54561,1.54593,277200001.0
2005-09-15 13:29:00,1.54585,1.54595,1.54573,1.54584,191999999.0
2005-09-15 13:30:00,1.54583,1.54601,1.54581,1.54589,291500001.0
2005-09-15 13:31:00,1.54585,1.54596,1.54572,1.54579,421700004.0
2005-09-15 13:32:00,1.5458,1.54595,1.54574,1.54582,236100003.0
2005-09-15 13:33:00,1.54573,1.54585,1.54568,1.5458,249300002.0
2005-09-15 13:34:00,1.54585,1.54585,1.5456,1.54568,352899999.0
2005-09-15 13:35:00,1.54567,1.54586,1.54559,1.5457,363599997.0
2005-09-15 13:36:00,1.54566,1.54581,1.54563,1.54568,116900002.0
2005-09-15 13:37:00,1.54576,1.54585,1.54565,1.5458,117400000.0
2005-09-15 13:38:00,1.54577,1.54591,1.54577,1.54587,89299999.0
2005-09-15 13:39:00,1.5459,1.54594,1.54582,1.54584,249100001.0
2005-09-15 13:40:00,1.54583,1.54595,1.54573,1.54588,388800002.0
2005-09-15 13:41:00,1.54592,1.54592,1.54562,1.54581,388899999.0
2005-09-15 13:42:00,1.54584,1.54602,1.54584,1.54602,174799997.0
2005-09-15 13:43:00,1.54595,1.54595,1.54574,1.54574,267300002.0
2005-09-15 13:44:00,1.54571,1.54585,1.5456,1.54585,284799997.0
2005-09-15 13:45:00,1.54575,1.5459,1.54575,1.5459,78199998.0
2005-09-15 13:46:00,1.54598,1.54611,1.54583,1.54599,316600005.0
2005-09-15 13:47:00,1.54612,1.54621,1.5459,1.5459,283300000.0
2005-09-15 13:48:00,1.54603,1.54615,1.54591,1.54608,348800001.0
2005-09-15 13:49:00,1.54599,1.54636,1.54593,1.54607,496100002.0
2005-09-15 13:50:00,1.5461,1.54615,1.54597,1.546,263699999.0
2005-09-15 13:51:00,1.54606,1.54624,1.54595,1.54601,327800001.0
2005-09-15 13:52:00,1.54614,1.54616,1.54604,1.54606,55900000.0
2005-09-15 13:53:00,1.5462,1.5462,1.54593,1.54593,309100003.0
2005-09-15 13:54:00,1.54602,1.54612,1.54582,1.54598,271099998.0
2005-09-15 13:55:00,1.54594,1.54602,1.54579,1.54598,322700000.0
2005-09-15 13:56:00,1.54594,1.54603,1.54575,1.54588,239600001.0
2005-09-15 13:57:00,1.54576,1.54599,1.54576,1.54591,288599999.0
2005-09-15 13:58:00,1.54591,1.54604,1.54586,1.54586,177799999.0
2005-09-15 13:59:00,1.54574,1.54597,1.54574,1.5459,185700004.0
2005-09-15 14:00:00,1.54583,1.54591,1.54569,1.54573,212899999.0
2005-09-15 14:01:00,1.54577,1.54587,1.54561,1.54561,300400004.0
2005-09-15 14:02:00,1.54589,1.54612,1.54586,1.54604,458800002.0
2005-09-15 14:03:00,1.54596,1.54624,1.54575,1.546,240200002.0
2005-09-15 14:04:00,1.54618,1.54663,1.54616,1.54649,269799999.0
2005-09-15 14:05:00,1.5469,1.547,1.54688,1.54692,135100001.0
2005-09-15 14:06:00,1.547,1.54707,1.54686,1.54696,180200004.0
2005-09-15 14:07:00,1.54704,1.5471,1.54687,1.54697,337100002.0
2005-09-15 14:08:00,1.54695,1.54712,1.5469,1.54701,346600005.0
2005-09-15 14:09:00,1.54702,1.5471,1.54674,1.54681,279899997.0
2005-09-15 14:10:00,1.54681,1.54687,1.54668,1.54668,284200002.0
2005-09-15 14:11:00,1.54684,1.54696,1.54676,1.54679,325399999.0
2005-09-15 14:12:00,1.54684,1.5469,1.54667,1.54667,281299999.0
2005-09-15 14:13:00,1.54685,1.54685,1.54656,1.54679,214400003.0
2005-09-15 14:14:00,1.54683,1.54683,1.5466,1.54662,246200002.0
2005-09-15 14:15:00,1.54677,1.54677,1.54664,1.54664,24800000.0
2005-09-15 14:16:00,1.5467,1.54679,1.54661,1.54663,90300001.0
2005-09-15 14:17:00,1.54685,1.54698,1.54676,1.54683,181999999.0
2005-09-15 14:18:00,1.54687,1.5471,1.54687,1.54701,293400000.0
2005-09-15 14:19:00,1.5471,1.54726,1.54704,1.54714,313200001.0
2005-09-15 14:20:00,1.54729,1.54749,1.54711,1.54733,511900006.0
2005-09-15 14:21:00,1.54749,1.54763,1.54736,1.54748,365900006.0
2005-09-15 14:22:00,1.5477,1.54782,1.5474,1.5474,355100005.0
2005-09-15 14:23:00,1.54745,1.54745,1.54726,1.54726,300100004.0
2005-09-15 14:24:00,1.54744,1.5476,1.54736,1.54756,369299993.0
2005-09-15 14:25:00,1.54762,1.54783,1.54758,1.54765,269900004.0
2005-09-15 14:26:00,1.54768,1.54784,1.54757,1.5478,122900000.0
2005-09-15 14:27:00,1.54772,1.54789,1.54765,1.5477,261999996.0
2005-09-15 14:28:00,1.54746,1.54771,1.54743,1.5475,248500003.0
2005-09-15 14:29:00,1.54759,1.5477,1.5474,1.5476,294900000.0
2005-09-15 14:30:00,1.5478,1.54819,1.54767,1.54812,333199998.0
2005-09-15 14:31:00,1.54806,1.54806,1.54752,1.54752,174200001.0
2005-09-15 14:32:00,1.54773,1.54788,1.54745,1.54775,376000002.0
2005-09-15 14:33:00,1.54767,1.54788,1.54767,1.54785,347399999.0
2005-09-15 14:34:00,1.54805,1.5482,1.54799,1.54807,139199999.0
2005-09-15 14:35:00,1.54836,1.54847,1.5481,1.5481,462200000.0
2005-09-15 14:36:00,1.54837,1.54844,1.54813,1.54816,303699999.0
2005-09-15 14:37:00,1.54828,1.54838,1.54798,1.54808,338300006.0
2005-09-15 14:38:00,1.5481,1.5481,1.54788,1.54799,270099998.0
2005-09-15 14:39:00,1.54792,1.548,1.5478,1.54786,245500002.0
2005-09-15 14:40:00,1.54802,1.54802,1.54783,1.54783,52700000.0
2005-09-15 14:41:00,1.54801,1.54801,1.54775,1.5479,224999999.0
2005-09-15 14:42:00,1.54796,1.54803,1.54778,1.54803,507999995.0
2005-09-15 14:43:00,1.54792,1.54808,1.54778,1.548,380300004.0
2005-09-15 14:44:00,1.548,1.548,1.54773,1.54787,258400003.0
2005-09-15 14:45:00,1.54782,1.54797,1.54781,1.54793,313100001.0
2005-09-15 14:46:00,1.54786,1.54793,1.5477,1.54781,584700001.0
2005-09-15 14:47:00,1.54774,1.54789,1.54774,1.54788,281399997.0
2005-09-15 14:48:00,1.5478,1.54782,1.54762,1.54768,392300005.0
2005-09-15 14:49:00,1.54755,1.54786,1.54755,1.54786,193300001.0
2005-09-15 14:50:00,1.54795,1.54798,1.54777,1.54788,298299997.0
2005-09-15 14:51:00,1.54772,1.54787,1.54749,1.54773,256499998.0
2005-09-15 14:52:00,1.54777,1.5478,1.54766,1.54771,164700003.0
2005-09-15 14:53:00,1.54782,1.54788,1.5475,1.5475,222900002.0
2005-09-15 14:54:00,1.54755,1.54756,1.54729,1.54747,240500000.0
2005-09-15 14:55:00,1.54747,1.54757,1.54734,1.54738,134400000.0
2005-09-15 14:56:00,1.5475,1.5475,1.54734,1.5474,168100000.0
2005-09-15 14:57:00,1.54753,1.5476,1.54743,1.54745,295800000.0
2005-09-15 14:58:00,1.54763,1.54765,1.54748,1.54754,348199998.0
2005-09-15 14:59:00,1.54753,1.54768,1.54743,1.54766,263800001.0
2005-09-15 15:00:00,1.54773,1.54776,1.5476,1.54772,315599997.0
2005-09-15 15:01:00,1.54777,1.54788,1.54769,1.54783,360499998.0
2005-09-15 15:02:00,1.54781,1.54787,1.54772,1.5478,105500000.0
2005-09-15 15:03:00,1.54783,1.54797,1.54779,1.54788,304400001.0
2005-09-15 15:04:00,1.54781,1.54798,1.54775,1.54798,221799997.0
2005-09-15 15:05:00,1.54774,1.54792,1.54767,1.54781,206100003.0
2005-09-15 15:06:00,1.54772,1.54797,1.54772,1.54795,137500001.0
2005-09-15 15:07:00,1.54792,1.54799,1.54778,1.54781,218799999.0
2005-09-15 15:08:00,1.54787,1.5481,1.54772,1.54789,259300001.0
2005-09-15 15:09:00,1.54804,1.54804,1.54787,1.54787,113400001.0
2005-09-15 15:10:00,1.54788,1.54803,1.54772,1.54788,206400001.0
2005-09-15 15:11:00,1.54784,1.54802,1.5477,1.54772,197099999.0
2005-09-15 15:12:00,1.5477,1.54782,1.5476,1.54773,389200002.0
2005-09-15 15:13:00,1.54765,1.54803,1.54765,1.54796,288200000.0
2005-09-15 15:14:00,1.54795,1.54798,1.54769,1.54774,334100001.0
2005-09-15 15:15:00,1.54798,1.54807,1.5478,1.5478,434100001.0
2005-09-15 15:16:00,1.54799,1.5482,1.54799,1.54805,179600003.0
2005-09-15 15:17:00,1.54804,1.54812,1.54793,1.54812,138500000.0
2005-09-15 15:18:00,1.54801,1.5482,1.54784,1.54803,324500003.0
2005-09-15 15:19:00,1.54793,1.54801,1.5478,1.54797,324900001.0
2005-09-15 15:20:00,1.54785,1.54803,1.54785,1.54793,344600003.0
2005-09-15 15:21:00,1.54771,1.54796,1.54771,1.54792,391300001.0
2005-09-15 15:22:00,1.54793,1.54803,1.54776,1.54776,299600002.0
2005-09-15 15:23:00,1.54791,1.54799,1.54765,1.54765,172599999.0
2005-09-15 15:24:00,1.54792,1.54803,1.5478,1.54789,174999999.0
2005-09-15 15:25:00,1.54792,1.54802,1.54777,1.54802,398600001.0
2005-09-15 15:26:00,1.54805,1.54805,1.54783,1.54796,139900000.0
2005-09-15 15:27:00,1.548,1.54802,1.54784,1.54802,230200000.0
2005-09-15 15:28:00,1.54779,1.54806,1.54779,1.54806,350999999.0
2005-09-15 15:29:00,1.54812,1.54812,1.54782,1.54786,283100003.0
2005-09-15 15:30:00,1.54794,1.54814,1.54788,1.54792,197000000.0
2005-09-15 15:31:00,1.54785,1.54796,1.54765,1.54792,513699998.0
2005-09-15 15:32:00,1.54783,1.54783,1.54764,1.54768,171700002.0
2005-09-15 15:33:00,1.54787,1.54793,1.54762,1.5477,403700003.0
2005-09-15 15:34:00,1.54767,1.54779,1.5475,1.54765,200799998.0
2005-09-15 15:35:00,1.54775,1.54778,1.54758,1.54759,273900003.0
2005-09-15 15:36:00,1.5475,1.54776,1.5475,1.54776,274000003.0
2005-09-15 15:37:00,1.54766,1.5478,1.5476,1.54773,262700002.0
2005-09-15 15:38:00,1.54776,1.54791,1.5476,1.5477,248100002.0
2005-09-15 15:39:00,1.54772,1.54779,1.54753,1.54768,360800000.0
2005-09-15 15:40:00,1.54762,1.54808,1.54762,1.54789,283800000.0
2005-09-15 15:41:00,1.54797,1.54808,1.54781,1.54794,280300001.0
2005-09-15 15:42:00,1.54801,1.54805,1.54782,1.54798,336300002.0
2005-09-15 15:43:00,1.54791,1.54791,1.5476,1.54769,148600002.0
2005-09-15 15:44:00,1.54759,1.54774,1.54758,1.54763,385200001.0
2005-09-15 15:45:00,1.54747,1.54769,1.5474,1.5474,274700004.0
2005-09-15 15:46:00,1.54753,1.5477,1.54738,1.54749,229099999.0
2005-09-15 15:47:00,1.54768,1.54774,1.54754,1.54755,196400001.0
2005-09-15 15:48:00,1.54762,1.54769,1.54742,1.54769,305499999.0
2005-09-15 15:49:00,1.54765,1.5477,1.54752,1.54762,223900004.0
2005-09-15 15:50:00,1.54742,1.54755,1.54729,1.54749,230100000.0
2005-09-15 15:51:00,1.54732,1.54751,1.54722,1.54736,208799999.0
2005-09-15 15:52:00,1.54735,1.5475,1.54731,1.54731,375399999.0
2005-09-15 15:53:00,1.54743,1.54757,1.54734,1.54747,139600000.0
2005-09-15 15:54:00,1.5474,1.54762,1.54735,1.54762,224499999.0
2005-09-15 15:55:00,1.54748,1.54758,1.54739,1.54757,424600000.0
2005-09-15 15:56:00,1.5475,1.54765,1.5474,1.54765,486199996.0
2005-09-15 15:57:00,1.54749,1.5477,1.54749,1.54762,210099998.0
2005-09-15 15:58:00,1.54758,1.5477,1.54754,1.54759,144599998.0
2005-09-15 15:59:00,1.54765,1.54772,1.54754,1.54762,133600001.0
2005-09-15 16:00:00,1.54754,1.54771,1.5475,1.5476,206899999.0
2005-09-15 16:01:00,1.54753,1.54774,1.54738,1.54755,302999999.0
2005-09-15 16:02:00,1.54767,1.5478,1.54755,1.54761,249999998.0
2005-09-15 16:03:00,1.54758,1.54778,1.54747,1.54778,346800004.0
2005-09-15 16:04:00,1.54753,1.54767,1.54753,1.54754,129400000.0
2005-09-15 16:05:00,1.54761,1.54778,1.54753,1.54778,231000000.0
2005-09-15 16:06:00,1.54754,1.54777,1.54754,1.54775,226900000.0
2005-09-15 16:07:00,1.54758,1.54772,1.54741,1.54769,208199998.0
2005-09-15 16:08:00,1.54762,1.54768,1.5475,1.54768,139700000.0
2005-09-15 16:09:00,1.54767,1.54773,1.54763,1.54773,13100000.0
2005-09-15 16:10:00,1.54785,1.54785,1.54756,1.54775,253600000.0
2005-09-15 16:11:00,1.54784,1.54784,1.54753,1.54753,292000004.0
2005-09-15 16:12:00,1.54757,1.54782,1.54757,1.54763,203299998.0
2005-09-15 16:13:00,1.5475,1.54785,1.5475,1.54778,356200001.0
2005-09-15 16:14:00,1.5478,1.54792,1.54761,1.54778,336900002.0
2005-09-15 16:15:00,1.54765,1.54788,1.54745,1.5477,243200002.0
2005-09-15 16:16:00,1.5479,1.54796,1.54774,1.54781,388199999.0
2005-09-15 16:17:00,1.54788,1.54807,1.54788,1.54804,272800001.0
2005-09-15 16:18:00,1.54805,1.54805,1.54787,1.54798,269600002.0
2005-09-15 16:19:00,1.54801,1.5481,1.54791,1.54798,269400000.0
2005-09-15 16:20:00,1.54796,1.54808,1.54792,1.54802,185200001.0
2005-09-15 16:21:00,1.54793,1.54808,1.54779,1.54779,219400001.0
2005-09-15 16:22:00,1.54798,1.548,1.54786,1.5479,95900000.0
2005-09-15 16:23:00,1.54791,1.54804,1.54788,1.54803,277199999.0
2005-09-15 16:24:00,1.54783,1.54813,1.54783,1.54808,414600002.0
2005-09-15 16:25:00,1.54818,1.54819,1.548,1.54813,266300001.0
2005-09-15 16:26:00,1.54803,1.54816,1.54782,1.54801,220899999.0
2005-09-15 16:27:00,1.54811,1.54826,1.54796,1.54814,319099999.0
2005-09-15 16:28:00,1.54815,1.54829,1.54802,1.54817,293799999.0
2005-09-15 16:29:00,1.54833,1.54835,1.54815,1.54829,229200001.0
2005-09-15 16:30:00,1.54807,1.54841,1.54807,1.5483,187599999.0
2005-09-15 16:31:00,1.54816,1.5482,1.54782,1.54809,317800005.0
2005-09-15 16:32:00,1.54817,1.54833,1.54809,1.54819,321799999.0
2005-09-15 16:33:00,1.5481,1.5483,1.54802,1.54822,331400006.0
2005-09-15 16:34:00,1.54823,1.54838,1.54819,1.54825,326499999.0
2005-09-15 16:35:00,1.54826,1.54836,1.54824,1.54834,87900002.0
2005-09-15 16:36:00,1.54825,1.54847,1.54819,1.54841,184200002.0
2005-09-15 16:37:00,1.54842,1.54855,1.54834,1.54846,207000002.0
2005-09-15 16:38:00,1.5485,1.54851,1.54831,1.54843,460600003.0
2005-09-15 16:39:00,1.54845,1.54859,1.54828,1.5484,389600004.0
2005-09-15 16:40:00,1.54845,1.54857,1.54835,1.54838,102900000.0
2005-09-15 16:41:00,1.54838,1.54838,1.54818,1.54818,162500001.0
2005-09-15 16:42:00,1.54828,1.54842,1.54813,1.54835,516000001.0
2005-09-15 16:43:00,1.54824,1.5484,1.54806,1.54825,105400002.0
2005-09-15 16:44:00,1.5483,1.54843,1.54814,1.54843,332500002.0
2005-09-15 16:45:00,1.54837,1.54841,1.54819,1.54822,214999998.0
2005-09-15 16:46:00,1.54832,1.5484,1.54817,1.54829,269900000.0
2005-09-15 16:47:00,1.54825,1.54852,1.54819,1.54852,378300003.0
2005-09-15 16:48:00,1.54843,1.54852,1.54826,1.54838,113099999.0
2005-09-15 16:49:00,1.54842,1.5485,1.5482,1.5482,260700004.0
2005-09-15 16:50:00,1.54837,1.54842,1.5482,1.54842,295700002.0
2005-09-15 16:51:00,1.54824,1.54845,1.54811,1.5483,216500001.0
2005-09-15 16:52:00,1.5483,1.54844,1.5483,1.54838,203600002.0
2005-09-15 16:53:00,1.54833,1.5484,1.54822,1.54822,176200001.0
2005-09-15 16:54:00,1.54818,1.54845,1.54818,1.54829,308400001.0
2005-09-15 16:55:00,1.54834,1.54842,1.54815,1.54824,406700000.0
2005-09-15 16:56:00,1.54815,1.54842,1.54815,1.54842,244200000.0
2005-09-15 16:57:00,1.54836,1.54855,1.54836,1.54845,238100001.0
2005-09-15 16:58:00,1.54832,1.54849,1.54814,1.54825,289100003.0
2005-09-15 16:59:00,1.54829,1.54852,1.54829,1.54849,278700001.0
2005-09-15 17:00:00,1.5484,1.54845,1.54817,1.54837,316300004.0
2005-09-15 17:01:00,1.54835,1.54843,1.54815,1.54837,339599998.0
2005-09-15 17:02:00,1.54821,1.54836,1.54816,1.54816,255300001.0
2005-09-15 17:03:00,1.54824,1.54836,1.5481,1.54826,375399995.0
2005-09-15 17:04:00,1.5483,1.5484,1.54804,1.54804,169599999.0
2005-09-15 17:05:00,1.54825,1.54849,1.54823,1.54834,311199999.0
2005-09-15 17:06:00,1.54819,1.54843,1.54819,1.54837,133300000.0
2005-09-15 17:07:00,1.54828,1.54835,1.54816,1.5483,283500003.0
2005-09-15 17:08:00,1.54818,1.54835,1.54808,1.54835,296800002.0
2005-09-15 17:09:00,1.54832,1.54844,1.5482,1.54828,200300000.0
2005-09-15 17:10:00,1.5483,1.54838,1.5481,1.5481,359400001.0
2005-09-15 17:11:00,1.54816,1.54833,1.54812,1.54831,219799999.0
2005-09-15 17:12:00,1.54828,1.5484,1.54819,1.54837,321499999.0
2005-09-15 17:13:00,1.54838,1.54838,1.54817,1.54823,324600001.0
2005-09-15 17:14:00,1.54834,1.54845,1.54819,1.54831,188099998.0
2005-09-15 17:15:00,1.54827,1.54848,1.54826,1.54848,220400000.0
2005-09-15 17:16:00,1.54823,1.54845,1.54823,1.54835,404200007.0
2005-09-15 17:17:00,1.54822,1.54842,1.54819,1.54837,325199999.0
2005-09-15 17:18:00,1.54818,1.5483,1.54811,1.54825,71400000.0
2005-09-15 17:19:00,1.54833,1.54833,1.54808,1.54813,265800001.0
2005-09-15 17:20:00,1.54825,1.54833,1.54814,1.54828,270500000.0
2005-09-15 17:21:00,1.54827,1.5484,1.54815,1.54815,470200002.0
2005-09-15 17:22:00,1.54822,1.54828,1.54805,1.54815,261900001.0
2005-09-15 17:23:00,1.54811,1.54831,1.54807,1.54827,262900003.0
2005-09-15 17:24:00,1.54829,1.54845,1.54823,1.54835,230400000.0
2005-09-15 17:25:00,1.5483,1.54845,1.5483,1.54845,97500000.0
2005-09-15 17:26:00,1.54824,1.54831,1.54799,1.54823,259700001.0
2005-09-15 17:27:00,1.54813,1.54832,1.54813,1.54832,246500004.0
2005-09-15 17:28:00,1.5483,1.54833,1.54811,1.54824,335099999.0
2005-09-15 17:29:00,1.5483,1.5483,1.54812,1.54826,239700002.0
2005-09-15 17:30:00,1.54802,1.5483,1.54802,1.54817,238100001.0
2005-09-15 17:31:00,1.54814,1.54839,1.54814,1.54836,419200005.0
2005-09-15 17:32:00,1.54816,1.54845,1.54816,1.54845,157600001.0
2005-09-15 17:33:00,1.54836,1.54843,1.54824,1.54832,170000001.0
2005-09-15 17:34:00,1.54828,1.54838,1.54812,1.54821,334000004.0
2005-09-15 17:35:00,1.54814,1.54823,1.548,1.5481,89299998.0
2005-09-15 17:36:00,1.5481,1.54823,1.54787,1.54823,317700002.0
2005-09-15 17:37:00,1.54815,1.54825,1.548,1.5481,206899999.0
2005-09-15 17:38:00,1.54805,1.54827,1.54805,1.54818,217999999.0
2005-09-15 17:39:00,1.54811,1.54839,1.54811,1.54828,355999997.0
2005-09-15 17:40:00,1.54819,1.5484,1.54803,1.54832,286099999.0
2005-09-15 17:41:00,1.54845,1.54845,1.54826,1.54826,305300004.0
2005-09-15 17:42:00,1.54834,1.54842,1.54819,1.54829,138700002.0
2005-09-15 17:43:00,1.54849,1.5486,1.54795,1.54795,203700002.0
2005-09-15 17:44:00,1.54798,1.54842,1.54798,1.54842,365000000.0
2005-09-15 17:45:00,1.54838,1.5485,1.54826,1.54831,379799998.0
2005-09-15 17:46:00,1.54825,1.54839,1.54825,1.54838,178100000.0
2005-09-15 17:47:00,1.54828,1.54844,1.54825,1.54839,185100001.0
2005-09-15 17:48:00,1.54827,1.54846,1.54822,1.54823,232899999.0
2005-09-15 17:49:00,1.54818,1.54835,1.54813,1.5483,463300004.0
2005-09-15 17:50:00,1.54819,1.54835,1.54813,1.54835,223599997.0
2005-09-15 17:51:00,1.54828,1.54833,1.54814,1.54826,229100004.0
2005-09-15 17:52:00,1.54834,1.54845,1.54819,1.54837,293400000.0
2005-09-15 17:53:00,1.54825,1.54839,1.54816,1.54835,292999995.0
2005-09-15 17:54:00,1.5484,1.54845,1.54826,1.54826,313600003.0
2005-09-15 17:55:00,1.54845,1.54845,1.5484,1.5484,70299999.0
2005-09-15 17:56:00,1.5484,1.54843,1.54815,1.54815,218500002.0
2005-09-15 17:57:00,1.54841,1.54848,1.54821,1.54821,250800002.0
2005-09-15 17:58:00,1.54825,1.54841,1.54811,1.54826,255800003.0
2005-09-15 17:59:00,1.54825,1.54827,1.54808,1.54816,63400000.0
2005-09-15 18:00:00,1.54817,1.54843,1.54817,1.54832,205700005.0
2005-09-15 18:01:00,1.5484,1.5486,1.5484,1.5484,1588899995.0
2005-09-15 18:02:00,1.5484,1.5486,1.5482,1.5484,1588899995.0
2005-09-15 18:03:00,1.5484,1.5484,1.5482,1.5484,1588899995.0
2005-09-15 18:04:00,1.5484,1.5484,1.5482,1.5484,1588899995.0
2005-09-15 18:05:00,1.5482,1.5484,1.5482,1.5482,1588899995.0
2005-09-15 18:06:00,1.5484,1.5484,1.5482,1.5482,1588899995.0
2005-09-15 18:07:00,1.5484,1.5484,1.5482,1.5482,1588899995.0
2005-09-15 18:08:00,1.548,1.5482,1.5478,1.548,1588899995.0
2005-09-15 18:09:00,1.54786,1.54806,1.54767,1.54784,1588899995.0
2005-09-15 18:10:00,1.548,1.5482,1.548,1.548,1807500001.0
2005-09-15 18:11:00,1.54782,1.548,1.54766,1.54784,1807500001.0
2005-09-15 18:12:00,1.54792,1.54792,1.5477,1.54771,1836800004.0
2005-09-15 18:13:00,1.54779,1.54786,1.54759,1.54773,1474000004.0
2005-09-15 18:14:00,1.5478,1.548,1.5478,1.5478,828299999.0
2005-09-15 18:15:00,1.54766,1.54794,1.54762,1.54789,828299999.0
2005-09-15 18:17:00,1.54783,1.54793,1.5476,1.5478,1655699998.0
2005-09-15 18:18:00,1.54757,1.54784,1.54751,1.54765,745100003.0
2005-09-15 18:19:00,1.5476,1.54773,1.5474,1.54761,1997500006.0
2005-09-15 18:20:00,1.54767,1.54777,1.54752,1.54754,1928499999.0
2005-09-15 18:21:00,1.54765,1.54765,1.54744,1.54744,858500000.0
2005-09-15 18:22:00,1.54745,1.54767,1.54743,1.54767,908100002.0
2005-09-15 18:23:00,1.5478,1.5478,1.5476,1.5478,1071500005.0
2005-09-15 18:24:00,1.5478,1.5478,1.5476,1.5476,1071500005.0
2005-09-15 18:25:00,1.5478,1.5478,1.5476,1.5478,1071500005.0
2005-09-15 18:26:00,1.5478,1.5478,1.5478,1.5478,1071500005.0
2005-09-15 18:27:00,1.54774,1.54774,1.54733,1.54742,1071500005.0
2005-09-15 18:29:00,1.54748,1.54752,1.54733,1.54738,2006600003.0
2005-09-15 18:30:00,1.54747,1.54751,1.54733,1.54733,1018100001.0
2005-09-15 18:31:00,1.54742,1.5475,1.54733,1.5474,979200002.0
2005-09-15 18:32:00,1.54742,1.54742,1.54712,1.54726,1493500006.0
2005-09-15 18:33:00,1.5474,1.5476,1.5474,1.5476,1849099998.0
2005-09-15 18:34:00,1.5476,1.5478,1.5476,1.5478,1849099998.0
2005-09-15 18:35:00,1.54757,1.54773,1.54752,1.54766,1849099998.0
2005-09-15 18:36:00,1.54765,1.54773,1.54746,1.5476,1428200012.0
2005-09-15 18:37:00,1.54754,1.54763,1.54729,1.54757,1719000013.0
2005-09-15 18:38:00,1.54744,1.54757,1.54725,1.54752,1600800005.0
2005-09-15 18:39:00,1.54752,1.54775,1.54752,1.54765,1952200002.0
2005-09-15 18:40:00,1.5478,1.5478,1.5478,1.5478,1231900001.0
2005-09-15 18:41:00,1.54758,1.54793,1.54729,1.54785,1231900001.0
2005-09-15 18:42:00,1.54767,1.54781,1.54762,1.54779,928800003.0
2005-09-15 18:43:00,1.54779,1.5479,1.54768,1.54776,326499997.0
2005-09-15 18:44:00,1.54785,1.54788,1.54762,1.54775,974100013.0
2005-09-15 18:45:00,1.54755,1.54778,1.54748,1.54771,587700009.0
2005-09-15 18:46:00,1.54763,1.54783,1.54755,1.54772,303300001.0
2005-09-15 18:47:00,1.54778,1.5478,1.54762,1.54769,202900003.0
2005-09-15 18:48:00,1.54778,1.54778,1.54754,1.54755,1400000004.0
2005-09-15 18:49:00,1.54765,1.54768,1.54752,1.54765,545100000.0
2005-09-15 18:50:00,1.54751,1.54768,1.54746,1.54758,758000000.0
2005-09-15 18:51:00,1.54752,1.54768,1.5474,1.54755,1541499999.0
2005-09-15 18:52:00,1.5475,1.54779,1.5475,1.54771,1584900003.0
2005-09-15 18:53:00,1.54773,1.54782,1.54761,1.54771,1180899998.0
2005-09-15 18:54:00,1.54769,1.54785,1.54766,1.54774,722100000.0
2005-09-15 18:55:00,1.54777,1.54778,1.54757,1.54757,1713699996.0
2005-09-15 18:56:00,1.54765,1.54773,1.54744,1.54773,1215400000.0
2005-09-15 18:57:00,1.54771,1.54778,1.54762,1.54775,723399998.0
2005-09-15 18:58:00,1.54771,1.54779,1.54748,1.5477,1009900005.0
2005-09-15 18:59:00,1.5477,1.5479,1.54762,1.54778,1608000007.0
2005-09-15 19:00:00,1.54767,1.54789,1.54767,1.54787,648300001.0
2005-09-15 19:01:00,1.548,1.5481,1.54783,1.548,305799996.0
2005-09-15 19:02:00,1.54786,1.54807,1.54776,1.54792,874700005.0
2005-09-15 19:03:00,1.54786,1.54807,1.54786,1.54793,613699993.0
2005-09-15 19:04:00,1.5478,1.5479,1.5478,1.5479,289600001.0
2005-09-15 19:05:00,1.54798,1.54808,1.5479,1.54798,620000000.0
2005-09-15 19:06:00,1.5482,1.5482,1.548,1.5482,927700006.0
2005-09-15 19:07:00,1.54787,1.54807,1.54782,1.54795,927700006.0
2005-09-15 19:08:00,1.548,1.54808,1.54791,1.54792,1627700002.0
2005-09-15 19:09:00,1.54802,1.54824,1.54792,1.54796,1419800000.0
2005-09-15 19:10:00,1.54808,1.5482,1.54795,1.54809,1166400003.0
2005-09-15 19:11:00,1.54795,1.54803,1.54778,1.5478,1169400006.0
2005-09-15 19:12:00,1.54775,1.54795,1.54775,1.54792,897000003.0
2005-09-15 19:13:00,1.5479,1.54795,1.54774,1.54788,481000001.0
2005-09-15 19:14:00,1.54783,1.54812,1.54783,1.54812,410799998.0
2005-09-15 19:15:00,1.54806,1.54813,1.54799,1.54807,1428800003.0
2005-09-15 19:16:00,1.54806,1.54816,1.54796,1.54796,448300004.0
2005-09-15 19:17:00,1.54812,1.54826,1.548,1.54815,788000003.0
2005-09-15 19:18:00,1.54822,1.54822,1.548,1.54804,542499999.0
2005-09-15 19:19:00,1.54806,1.54825,1.54802,1.54817,1047299999.0
2005-09-15 19:20:00,1.54815,1.5485,1.5479,1.54814,1357800002.0
2005-09-15 19:21:00,1.54799,1.54825,1.54799,1.54811,1225200002.0
2005-09-15 19:22:00,1.5481,1.5481,1.548,1.548,117999998.0
2005-09-15 19:23:00,1.54826,1.54843,1.5477,1.5477,604599999.0
2005-09-15 19:24:00,1.54796,1.54822,1.54796,1.54822,634799997.0
2005-09-15 19:25:00,1.54811,1.54825,1.54805,1.54817,904600008.0
2005-09-15 19:26:00,1.54856,1.54866,1.5478,1.54817,1033599995.0
2005-09-15 19:27:00,1.54809,1.54825,1.54802,1.54818,1121700002.0
2005-09-15 19:28:00,1.54807,1.54825,1.54806,1.54818,449499996.0
2005-09-15 19:29:00,1.54813,1.54831,1.54787,1.54816,980000002.0
2005-09-15 19:31:00,1.54818,1.54824,1.54794,1.54805,1400000004.0
2005-09-15 19:32:00,1.54805,1.54825,1.54805,1.54818,905799997.0
2005-09-15 19:33:00,1.54805,1.54825,1.54805,1.54817,897000005.0
2005-09-15 19:34:00,1.5482,1.54827,1.54795,1.5481,1351100001.0
2005-09-15 19:35:00,1.54792,1.5485,1.54775,1.5485,1172500008.0
2005-09-15 19:36:00,1.5481,1.54821,1.54782,1.54805,664699996.0
2005-09-15 19:37:00,1.548,1.54822,1.548,1.54822,319399998.0
2005-09-15 19:38:00,1.54843,1.5485,1.54803,1.54815,786800002.0
2005-09-15 19:39:00,1.54805,1.54829,1.548,1.548,1186800001.0
2005-09-15 19:40:00,1.5481,1.5482,1.54805,1.54818,497100001.0
2005-09-15 19:41:00,1.5482,1.5482,1.5481,1.5481,398100003.0
2005-09-15 19:42:00,1.54817,1.54831,1.54808,1.54827,484500000.0
2005-09-15 19:43:00,1.54829,1.54833,1.54812,1.54812,567000004.0
2005-09-15 19:44:00,1.54814,1.54822,1.54796,1.54817,923199997.0
2005-09-15 19:45:00,1.54807,1.54819,1.54798,1.54818,196500001.0
2005-09-15 19:46:00,1.54825,1.54828,1.54777,1.54794,694700002.0
2005-09-15 19:47:00,1.54805,1.5482,1.54793,1.54809,216300001.0
2005-09-15 19:48:00,1.54814,1.54825,1.54814,1.54825,592900004.0
2005-09-15 19:49:00,1.54819,1.54841,1.54818,1.54834,1416599999.0
2005-09-15 19:50:00,1.54829,1.54851,1.54829,1.54847,125000001.0
2005-09-15 19:51:00,1.54833,1.54843,1.54832,1.54843,621399996.0
2005-09-15 19:52:00,1.54844,1.54844,1.54824,1.54832,301300002.0
2005-09-15 19:53:00,1.54829,1.54835,1.54811,1.54827,450200000.0
2005-09-15 19:54:00,1.5482,1.54832,1.54819,1.5483,339299996.0
2005-09-15 19:55:00,1.54809,1.54854,1.54805,1.54823,615999999.0
2005-09-15 19:56:00,1.54818,1.5483,1.54803,1.54829,1271300008.0
2005-09-15 19:57:00,1.54828,1.54828,1.54801,1.54805,1524400007.0
2005-09-15 19:58:00,1.54824,1.54838,1.54805,1.54805,1630799994.0
2005-09-15 19:59:00,1.5484,1.54861,1.54791,1.54817,1000100009.0
2005-09-15 20:00:00,1.54818,1.54825,1.54805,1.54818,814600009.0
2005-09-15 20:01:00,1.54823,1.54827,1.54804,1.54804,719299999.0
2005-09-15 20:02:00,1.54817,1.54822,1.54802,1.54813,341900002.0
2005-09-15 20:03:00,1.54814,1.54849,1.54811,1.54836,440800004.0
2005-09-15 20:04:00,1.54812,1.54821,1.54807,1.54817,241699999.0
2005-09-15 20:05:00,1.54819,1.54838,1.54811,1.54824,314100001.0
2005-09-15 20:06:00,1.54815,1.5483,1.54815,1.54825,434600001.0
2005-09-15 20:07:00,1.54825,1.54825,1.5481,1.5481,141899998.0
2005-09-15 20:08:00,1.54818,1.54825,1.54809,1.5482,1603399999.0
2005-09-15 20:09:00,1.54862,1.54862,1.54811,1.54826,251400001.0
2005-09-15 20:10:00,1.54809,1.5482,1.54806,1.54818,311800000.0
2005-09-15 20:11:00,1.54818,1.5482,1.54804,1.5481,700100004.0
2005-09-15 20:12:00,1.54815,1.54816,1.54795,1.54798,333900002.0
2005-09-15 20:13:00,1.548,1.54824,1.54798,1.54819,1834100003.0
2005-09-15 20:14:00,1.5481,1.54825,1.54806,1.5482,606999994.0
2005-09-15 20:15:00,1.5482,1.54827,1.5481,1.54819,887300011.0
2005-09-15 20:16:00,1.54829,1.5485,1.54817,1.54826,1711600004.0
2005-09-15 20:17:00,1.54833,1.54842,1.54819,1.54831,502500003.0
2005-09-15 20:18:00,1.54828,1.54836,1.54816,1.54816,554200001.0
2005-09-15 20:19:00,1.5484,1.5484,1.5484,1.5484,581800009.0
2005-09-15 20:21:00,1.54827,1.54833,1.54816,1.54821,581800009.0
2005-09-15 20:22:00,1.5482,1.54835,1.5482,1.54827,574100006.0
2005-09-15 20:23:00,1.54815,1.54829,1.54808,1.5482,1206400003.0
2005-09-15 20:24:00,1.54827,1.5483,1.54811,1.54818,468600003.0
2005-09-15 20:25:00,1.54818,1.54833,1.54806,1.54824,980600003.0
2005-09-15 20:26:00,1.54827,1.54832,1.54818,1.54818,279400004.0
2005-09-15 20:27:00,1.54827,1.54834,1.54818,1.54827,431600001.0
2005-09-15 20:28:00,1.5482,1.5484,1.5482,1.5482,1746999989.0
2005-09-15 20:29:00,1.54833,1.54842,1.54808,1.54808,1746999989.0
2005-09-15 20:30:00,1.5484,1.5484,1.5484,1.5484,602400000.0
2005-09-15 20:32:00,1.5482,1.5482,1.5482,1.5482,602400000.0
2005-09-15 20:33:00,1.54802,1.54818,1.54794,1.54811,602400000.0
2005-09-15 20:34:00,1.54792,1.54816,1.54792,1.54807,411700000.0
2005-09-15 20:35:00,1.54807,1.54817,1.54791,1.54805,442000005.0
2005-09-15 20:36:00,1.5479,1.54822,1.54783,1.54822,728499994.0
2005-09-15 20:37:00,1.54825,1.54828,1.548,1.548,995400001.0
2005-09-15 20:38:00,1.548,1.5482,1.54799,1.54815,1724300006.0
2005-09-15 20:39:00,1.5481,1.54813,1.54789,1.54789,1234799999.0
2005-09-15 20:40:00,1.54813,1.54824,1.548,1.548,1350399996.0
2005-09-15 20:41:00,1.54816,1.54816,1.54783,1.54793,320200000.0
2005-09-15 20:42:00,1.54797,1.54822,1.54792,1.5481,218900002.0
2005-09-15 20:43:00,1.54808,1.54827,1.548,1.54815,890900007.0
2005-09-15 20:44:00,1.5479,1.54823,1.5479,1.54811,1310000005.0
2005-09-15 20:45:00,1.54799,1.54814,1.54793,1.54793,867500004.0
2005-09-15 20:46:00,1.54816,1.54816,1.54786,1.54799,292000001.0
2005-09-15 20:47:00,1.548,1.548,1.54775,1.54788,672500008.0
2005-09-15 20:48:00,1.54795,1.54814,1.54784,1.54789,1565800010.0
2005-09-15 20:49:00,1.5478,1.54812,1.54779,1.54803,1102100004.0
2005-09-15 20:50:00,1.54815,1.54831,1.54815,1.54825,1866200004.0
2005-09-15 20:51:00,1.54813,1.54825,1.54803,1.5482,248200001.0
2005-09-15 20:52:00,1.54822,1.54833,1.54811,1.54832,1404000013.0
2005-09-15 20:53:00,1.54827,1.54829,1.54806,1.54806,1525999998.0
2005-09-15 20:54:00,1.54791,1.54809,1.54791,1.54801,666900005.0
2005-09-15 20:55:00,1.5479,1.548,1.5479,1.548,580599998.0
2005-09-15 20:56:00,1.5479,1.54805,1.54781,1.548,2134300021.0
2005-09-15 20:57:00,1.5482,1.5482,1.548,1.5482,1535100007.0
2005-09-15 20:58:00,1.5482,1.5484,1.5482,1.5482,1535100007.0
2005-09-15 20:59:00,1.5482,1.5484,1.5482,1.5484,1535100007.0
2005-09-15 21:00:00,1.5482,1.5484,1.548,1.5484,1535100007.0
2005-09-15 21:01:00,1.5482,1.5484,1.5482,1.5482,1535100007.0
2005-09-15 21:02:00,1.54807,1.54824,1.548,1.54818,1535100007.0
2005-09-15 21:03:00,1.5482,1.54828,1.54805,1.5481,1393299997.0
2005-09-15 21:04:00,1.54808,1.5482,1.548,1.54815,319700003.0
2005-09-15 21:05:00,1.548,1.54858,1.54781,1.54858,848499997.0
2005-09-15 21:06:00,1.54805,1.54837,1.54802,1.54811,532400002.0
2005-09-15 21:07:00,1.54806,1.54818,1.54797,1.5481,289200000.0
2005-09-15 21:08:00,1.54801,1.54822,1.54798,1.54822,373100004.0
2005-09-15 21:09:00,1.5481,1.54825,1.54804,1.54817,516000007.0
2005-09-15 21:10:00,1.54823,1.54833,1.54819,1.54826,781299999.0
2005-09-15 21:11:00,1.54828,1.54832,1.54814,1.54814,569799995.0
2005-09-15 21:12:00,1.54816,1.54823,1.54803,1.54817,353200004.0
2005-09-15 21:13:00,1.548,1.54815,1.548,1.54815,1039799997.0
2005-09-15 21:14:00,1.54802,1.54815,1.54793,1.54815,940199996.0
2005-09-15 21:15:00,1.54815,1.54815,1.54788,1.5479,1005400005.0
2005-09-15 21:16:00,1.54803,1.54819,1.54784,1.54805,619300001.0
2005-09-15 21:17:00,1.54799,1.54859,1.54795,1.54829,1532200004.0
2005-09-15 21:18:00,1.54825,1.54825,1.54798,1.5481,772500000.0
2005-09-15 21:19:00,1.54824,1.54857,1.54793,1.54835,618900003.0
2005-09-15 21:20:00,1.5484,1.5484,1.5484,1.5484,1559000010.0
2005-09-15 21:21:00,1.5484,1.5484,1.5484,1.5484,1559000010.0
2005-09-15 21:22:00,1.54807,1.54827,1.54807,1.54825,1559000010.0
2005-09-15 21:23:00,1.54823,1.54825,1.54797,1.54801,1256800006.0
2005-09-15 21:24:00,1.54807,1.54819,1.54795,1.54819,740700004.0
2005-09-15 21:25:00,1.54807,1.54828,1.54773,1.54814,1318000000.0
2005-09-15 21:26:00,1.54822,1.54835,1.54811,1.54819,697200000.0
2005-09-15 21:27:00,1.54829,1.54835,1.54821,1.54835,405000000.0
2005-09-15 21:28:00,1.5483,1.54835,1.54815,1.54815,837700004.0
2005-09-15 21:29:00,1.54825,1.54839,1.54819,1.54839,412400005.0
2005-09-15 21:30:00,1.5482,1.54835,1.54812,1.54812,410700003.0
2005-09-15 21:31:00,1.54825,1.54825,1.54805,1.54825,592499997.0
2005-09-15 21:32:00,1.54833,1.54851,1.54819,1.54819,2010799995.0
2005-09-15 21:33:00,1.54827,1.54838,1.54824,1.54832,247500003.0
2005-09-15 21:34:00,1.54832,1.54845,1.54823,1.5483,1350400007.0
2005-09-15 21:35:00,1.54831,1.54845,1.54828,1.5484,1026200004.0
2005-09-15 21:36:00,1.54832,1.54841,1.54816,1.54823,246800002.0
2005-09-15 21:37:00,1.54821,1.54832,1.54809,1.54812,458199997.0
2005-09-15 21:38:00,1.54814,1.54835,1.54813,1.54828,306000004.0
2005-09-15 21:39:00,1.54826,1.54828,1.54807,1.5481,211700001.0
2005-09-15 21:40:00,1.54831,1.54841,1.54819,1.54823,636600003.0
2005-09-15 21:41:00,1.54834,1.54845,1.54818,1.54826,628400003.0
2005-09-15 21:42:00,1.5483,1.54843,1.54822,1.54825,772799994.0
2005-09-15 21:43:00,1.5484,1.54847,1.54831,1.54834,965400006.0
2005-09-15 21:44:00,1.5484,1.54847,1.54828,1.5484,1448600002.0
2005-09-15 21:45:00,1.54845,1.5487,1.54822,1.5485,821200002.0
2005-09-15 21:46:00,1.54838,1.54847,1.5482,1.54826,1278499997.0
2005-09-15 21:47:00,1.54831,1.54848,1.54829,1.5484,1546700010.0
2005-09-15 21:48:00,1.54816,1.54872,1.54814,1.54843,414700002.0
2005-09-15 21:49:00,1.54845,1.54848,1.54825,1.54826,1016300006.0
2005-09-15 21:50:00,1.54861,1.54874,1.54835,1.54848,300200002.0
2005-09-15 21:51:00,1.5484,1.54845,1.5483,1.54832,534700003.0
2005-09-15 21:52:00,1.54848,1.54861,1.54832,1.54832,1584000012.0
2005-09-15 21:53:00,1.54848,1.54849,1.54827,1.54838,539700004.0
2005-09-15 21:54:00,1.54848,1.54855,1.54841,1.5485,329999999.0
2005-09-15 21:55:00,1.54834,1.54852,1.54828,1.54848,460499995.0
2005-09-15 21:56:00,1.54853,1.54853,1.5483,1.5484,758800006.0
2005-09-15 21:57:00,1.54837,1.54843,1.54825,1.54836,473399997.0
2005-09-15 21:58:00,1.54845,1.54845,1.54829,1.54838,578599998.0
2005-09-15 21:59:00,1.54842,1.54852,1.5483,1.54838,1197900010.0
2005-09-15 22:00:00,1.54846,1.54914,1.54813,1.54903,632300000.0
2005-09-15 22:01:00,1.5485,1.54858,1.5485,1.54855,225499999.0
2005-09-15 22:02:00,1.54848,1.54858,1.5483,1.54845,1245399994.0
2005-09-15 22:03:00,1.54852,1.54865,1.54839,1.54865,366500003.0
2005-09-15 22:04:00,1.54859,1.54873,1.54845,1.54866,474599997.0
2005-09-15 22:05:00,1.54858,1.54858,1.54842,1.5485,335100001.0
2005-09-15 22:06:00,1.54855,1.54855,1.5484,1.54855,543099998.0
2005-09-15 22:07:00,1.5485,1.5485,1.54831,1.54831,97300002.0
2005-09-15 22:08:00,1.54838,1.5485,1.5483,1.54848,389699998.0
2005-09-15 22:09:00,1.54841,1.54859,1.54835,1.54859,297400001.0
2005-09-15 22:10:00,1.54868,1.54873,1.54854,1.54854,118399999.0
2005-09-15 22:11:00,1.54875,1.54886,1.54863,1.54883,502200000.0
2005-09-15 22:12:00,1.54885,1.54885,1.54869,1.5487,766899995.0
2005-09-15 22:13:00,1.54878,1.5488,1.5486,1.5486,374099998.0
2005-09-15 22:14:00,1.54871,1.54891,1.54871,1.54888,324500002.0
2005-09-15 22:15:00,1.5487,1.54896,1.54864,1.5488,789700002.0
2005-09-15 22:16:00,1.54873,1.54873,1.54853,1.54853,221499998.0
2005-09-15 22:17:00,1.54863,1.54907,1.54858,1.54866,340199999.0
2005-09-15 22:18:00,1.54851,1.5487,1.54851,1.54865,242799997.0
2005-09-15 22:19:00,1.54866,1.54878,1.54848,1.54865,401699992.0
2005-09-15 22:20:00,1.54875,1.5488,1.5486,1.5488,302499997.0
2005-09-15 22:21:00,1.5488,1.54885,1.54867,1.5487,417199998.0
2005-09-15 22:22:00,1.54882,1.54896,1.54874,1.54874,843800003.0
2005-09-15 22:23:00,1.54882,1.54893,1.5487,1.5488,224200004.0
2005-09-15 22:24:00,1.54864,1.54886,1.54864,1.54883,263400003.0
2005-09-15 22:25:00,1.54886,1.54918,1.5485,1.54851,747900004.0
2005-09-15 22:26:00,1.54868,1.5491,1.54868,1.5491,805699997.0
2005-09-15 22:27:00,1.54908,1.54916,1.54872,1.54872,277900002.0
2005-09-15 22:28:00,1.54903,1.54914,1.5488,1.5488,652399995.0
2005-09-15 22:29:00,1.54895,1.54907,1.5488,1.54895,656700002.0
2005-09-15 22:30:00,1.54905,1.54915,1.5489,1.549,655400006.0
2005-09-15 22:31:00,1.54884,1.54902,1.5487,1.54902,157200002.0
2005-09-15 22:32:00,1.5489,1.54905,1.5489,1.54905,284100003.0
2005-09-15 22:33:00,1.5488,1.54917,1.54875,1.54888,349000002.0
2005-09-15 22:34:00,1.54906,1.54913,1.5489,1.549,579600004.0
2005-09-15 22:35:00,1.5491,1.54936,1.54898,1.54918,196600005.0
2005-09-15 22:36:00,1.54896,1.54915,1.54894,1.54897,735100002.0
2005-09-15 22:37:00,1.54907,1.54927,1.54896,1.54918,476800003.0
2005-09-15 22:38:00,1.54888,1.54905,1.5488,1.54905,361000002.0
2005-09-15 22:39:00,1.54871,1.5492,1.54861,1.54889,771199995.0
2005-09-15 22:40:00,1.54886,1.54908,1.54873,1.54908,584800001.0
2005-09-15 22:41:00,1.54909,1.54942,1.54892,1.54905,608300005.0
2005-09-15 22:42:00,1.54908,1.54925,1.54895,1.54901,655900003.0
2005-09-15 22:43:00,1.54896,1.54926,1.54873,1.54906,1232499998.0
2005-09-15 22:44:00,1.54898,1.54913,1.54884,1.5491,349699998.0
2005-09-15 22:45:00,1.5491,1.5491,1.5488,1.5488,234600002.0
2005-09-15 22:46:00,1.54904,1.54911,1.54888,1.54903,262100002.0
2005-09-15 22:47:00,1.54902,1.54925,1.54901,1.54925,198399999.0
2005-09-15 22:48:00,1.54914,1.54914,1.54887,1.54892,475500003.0
2005-09-15 22:49:00,1.549,1.54915,1.54888,1.54905,751600007.0
2005-09-15 22:50:00,1.54938,1.54941,1.54914,1.5492,325900000.0
2005-09-15 22:51:00,1.54903,1.54905,1.54879,1.54905,523800002.0
2005-09-15 22:52:00,1.54888,1.54905,1.5487,1.549,323799999.0
2005-09-15 22:53:00,1.54912,1.54918,1.54901,1.54906,150699999.0
2005-09-15 22:54:00,1.54899,1.54915,1.54885,1.54902,446699999.0
2005-09-15 22:55:00,1.54908,1.54908,1.5489,1.5489,265700001.0
2005-09-15 22:56:00,1.54888,1.54934,1.54877,1.54934,286899999.0
2005-09-15 22:57:00,1.54907,1.54915,1.54892,1.54894,403099998.0
2005-09-15 22:58:00,1.54915,1.54915,1.54898,1.54905,252300001.0
2005-09-15 22:59:00,1.54884,1.54912,1.54865,1.54892,556600007.0
2005-09-15 23:00:00,1.54913,1.54959,1.54895,1.54929,358999999.0
2005-09-15 23:01:00,1.54967,1.54967,1.5491,1.54929,301000001.0
2005-09-15 23:02:00,1.54909,1.54971,1.54906,1.5494,345800001.0
2005-09-15 23:03:00,1.54958,1.54968,1.54909,1.54953,307499999.0
2005-09-15 23:04:00,1.5493,1.54964,1.54915,1.54918,345400002.0
2005-09-15 23:05:00,1.54949,1.54963,1.54918,1.54933,468199999.0
2005-09-15 23:06:00,1.54885,1.54937,1.5488,1.54915,331400002.0
2005-09-15 23:07:00,1.54915,1.54957,1.54915,1.54933,311799999.0
2005-09-15 23:08:00,1.54913,1.54943,1.54903,1.54943,202100001.0
2005-09-15 23:09:00,1.54929,1.54938,1.54911,1.5492,300400005.0
2005-09-15 23:10:00,1.54911,1.54947,1.54911,1.54923,294500004.0
2005-09-15 23:11:00,1.54923,1.54945,1.54899,1.54899,106300000.0
2005-09-15 23:12:00,1.54883,1.54924,1.54883,1.54907,375500002.0
2005-09-15 23:13:00,1.54901,1.5494,1.54874,1.54882,262499999.0
2005-09-15 23:14:00,1.54927,1.54929,1.54896,1.54914,275700000.0
2005-09-15 23:15:00,1.54917,1.54939,1.549,1.54939,301999999.0
2005-09-15 23:16:00,1.54876,1.54933,1.54865,1.54928,216300000.0
2005-09-15 23:17:00,1.5493,1.54934,1.54892,1.54914,401800006.0
2005-09-15 23:18:00,1.54922,1.54941,1.54889,1.54904,312499998.0
2005-09-15 23:19:00,1.549,1.54945,1.54895,1.54926,343600003.0
2005-09-15 23:20:00,1.54887,1.54892,1.54878,1.5489,61400000.0
2005-09-15 23:21:00,1.54878,1.54892,1.54874,1.54887,252900000.0
2005-09-15 23:22:00,1.54899,1.54911,1.54896,1.54902,117000003.0
2005-09-15 23:23:00,1.54922,1.54923,1.54888,1.54897,318500000.0
2005-09-15 23:24:00,1.54875,1.54938,1.54875,1.54938,226100001.0
2005-09-15 23:25:00,1.54907,1.5491,1.54886,1.54889,217500001.0
2005-09-15 23:26:00,1.54905,1.54905,1.549,1.549,28100000.0
2005-09-15 23:27:00,1.54902,1.5491,1.54891,1.54891,274800000.0
2005-09-15 23:28:00,1.54913,1.54917,1.54901,1.5491,350999996.0
2005-09-15 23:29:00,1.54908,1.54913,1.54896,1.54904,149200000.0
2005-09-15 23:30:00,1.54918,1.5492,1.54894,1.54894,299699998.0
2005-09-15 23:31:00,1.549,1.54915,1.549,1.54915,284500003.0
2005-09-15 23:32:00,1.54905,1.5491,1.54881,1.54892,507300004.0
2005-09-15 23:33:00,1.5492,1.54935,1.54901,1.54907,217999999.0
2005-09-15 23:34:00,1.54904,1.54912,1.54891,1.549,216800001.0
2005-09-15 23:35:00,1.54928,1.54947,1.54895,1.54895,204100000.0
2005-09-15 23:36:00,1.549,1.54915,1.54891,1.5491,352300000.0
2005-09-15 23:37:00,1.54944,1.54954,1.54884,1.54884,332800002.0
2005-09-15 23:38:00,1.54919,1.54935,1.54897,1.54916,349800003.0
2005-09-15 23:39:00,1.54903,1.54911,1.54897,1.54904,75900000.0
2005-09-15 23:40:00,1.54917,1.54945,1.54898,1.54902,327600005.0
2005-09-15 23:41:00,1.54908,1.54911,1.54894,1.549,443599996.0
2005-09-15 23:42:00,1.54899,1.54917,1.54889,1.54905,287800002.0
2005-09-15 23:43:00,1.54888,1.54937,1.54888,1.54913,260999998.0
2005-09-15 23:44:00,1.5488,1.54924,1.5488,1.54923,230000001.0
2005-09-15 23:45:00,1.54903,1.54909,1.54893,1.54901,95699999.0
2005-09-15 23:46:00,1.54896,1.54908,1.54891,1.54908,164300000.0
2005-09-15 23:47:00,1.54916,1.54936,1.54912,1.54926,213100004.0
2005-09-15 23:48:00,1.54923,1.54935,1.54886,1.54899,370300006.0
2005-09-15 23:49:00,1.54908,1.54937,1.5489,1.54937,336799993.0
2005-09-15 23:50:00,1.54901,1.54912,1.54893,1.54905,104300002.0
2005-09-15 23:51:00,1.54908,1.54911,1.54894,1.54894,316899997.0
2005-09-15 23:52:00,1.54891,1.54905,1.54879,1.54905,196299999.0
2005-09-15 23:53:00,1.54913,1.54925,1.54884,1.54924,354400001.0
2005-09-15 23:54:00,1.54906,1.54917,1.54885,1.54885,282800001.0
2005-09-15 23:55:00,1.54887,1.5492,1.54879,1.5492,294500000.0
2005-09-15 23:56:00,1.54907,1.54907,1.54894,1.54894,93600003.0
2005-09-15 23:57:00,1.54934,1.54936,1.54903,1.54906,362000002.0
2005-09-15 23:58:00,1.54883,1.54898,1.54883,1.54897,65700000.0
2005-09-15 23:59:00,1.54887,1.54901,1.54887,1.54901,139000000.0
2005-09-16 00:00:00,1.54933,1.54933,1.54895,1.54903,279799998.0
2005-09-16 00:01:00,1.54891,1.54906,1.54888,1.54894,80300002.0
2005-09-16 00:02:00,1.54905,1.54915,1.54903,1.54906,262800002.0
2005-09-16 00:03:00,1.54957,1.54957,1.54908,1.54908,162300003.0
2005-09-16 00:04:00,1.54905,1.54905,1.54887,1.54887,143800000.0
2005-09-16 00:05:00,1.54925,1.54954,1.54913,1.54933,434900001.0
2005-09-16 00:06:00,1.54887,1.54902,1.54885,1.54902,103199999.0
2005-09-16 00:07:00,1.54899,1.54925,1.54885,1.54925,221400000.0
2005-09-16 00:08:00,1.549,1.54922,1.54883,1.54922,268600001.0
2005-09-16 00:09:00,1.54912,1.54912,1.54887,1.54887,174300001.0
2005-09-16 00:10:00,1.54917,1.54941,1.54917,1.54941,190199998.0
2005-09-16 00:11:00,1.54922,1.54935,1.54894,1.54917,437400004.0
2005-09-16 00:12:00,1.54886,1.54949,1.54886,1.54937,200800000.0
2005-09-16 00:13:00,1.54921,1.54928,1.549,1.54913,283099999.0
2005-09-16 00:14:00,1.5489,1.54908,1.5489,1.54897,102800000.0
2005-09-16 00:15:00,1.54913,1.54918,1.549,1.54905,273500002.0
2005-09-16 00:16:00,1.54888,1.54913,1.54867,1.54902,441699999.0
2005-09-16 00:17:00,1.54896,1.54907,1.54877,1.54893,322099998.0
2005-09-16 00:18:00,1.54895,1.54923,1.54889,1.54918,379799997.0
2005-09-16 00:19:00,1.54894,1.54923,1.54888,1.54914,397300009.0
2005-09-16 00:20:00,1.54897,1.54911,1.54872,1.54893,395000001.0
2005-09-16 00:21:00,1.54888,1.54927,1.54887,1.54897,351600002.0
2005-09-16 00:22:00,1.5488,1.549,1.5488,1.549,176499998.0
2005-09-16 00:23:00,1.549,1.549,1.54885,1.54885,198500002.0
2005-09-16 00:24:00,1.54876,1.54906,1.54857,1.54857,236900005.0
2005-09-16 00:25:00,1.549,1.54904,1.54882,1.54892,347700002.0
2005-09-16 00:26:00,1.54872,1.54916,1.54862,1.54916,354300006.0
2005-09-16 00:27:00,1.54901,1.54924,1.54887,1.54907,283399999.0
2005-09-16 00:28:00,1.54897,1.54903,1.54886,1.5489,324200001.0
2005-09-16 00:29:00,1.5489,1.54903,1.54868,1.54875,346800002.0
2005-09-16 00:30:00,1.54894,1.54902,1.54878,1.5489,351100003.0
2005-09-16 00:31:00,1.54881,1.54903,1.5488,1.54881,284600002.0
2005-09-16 00:32:00,1.54878,1.54903,1.54877,1.5489,233700003.0
2005-09-16 00:33:00,1.54908,1.54913,1.54873,1.54873,249700002.0
2005-09-16 00:34:00,1.5489,1.54897,1.54874,1.5488,285100000.0
2005-09-16 00:35:00,1.54881,1.54906,1.54876,1.54879,209200003.0
2005-09-16 00:36:00,1.54892,1.54892,1.54884,1.54884,50600002.0
2005-09-16 00:37:00,1.5488,1.54888,1.54879,1.54879,52900000.0
2005-09-16 00:38:00,1.54871,1.5489,1.54871,1.5488,92000000.0
2005-09-16 00:39:00,1.54881,1.54891,1.54877,1.54891,90300000.0
2005-09-16 00:40:00,1.54912,1.54914,1.54866,1.54868,305299999.0
2005-09-16 00:41:00,1.54891,1.54891,1.54877,1.54877,95800000.0
2005-09-16 00:42:00,1.54858,1.54922,1.54858,1.54894,247499997.0
2005-09-16 00:43:00,1.54869,1.54892,1.54859,1.54892,250800001.0
2005-09-16 00:44:00,1.54877,1.5489,1.54874,1.54874,372800002.0
2005-09-16 00:45:00,1.54873,1.54888,1.54868,1.54885,173299999.0
2005-09-16 00:46:00,1.54885,1.54895,1.54872,1.5488,269999999.0
2005-09-16 00:47:00,1.54889,1.54895,1.54886,1.54892,153400003.0
2005-09-16 00:48:00,1.54885,1.54919,1.54867,1.549,325500004.0
2005-09-16 00:49:00,1.54876,1.54888,1.54872,1.54872,255599999.0
2005-09-16 00:50:00,1.54868,1.5491,1.54858,1.54898,287700000.0
2005-09-16 00:51:00,1.5487,1.54893,1.54854,1.54885,193099994.0
2005-09-16 00:52:00,1.54885,1.54895,1.54869,1.54887,381199998.0
2005-09-16 00:53:00,1.5489,1.54906,1.54871,1.54882,378599996.0
2005-09-16 00:54:00,1.54882,1.54892,1.54859,1.54872,306099999.0
2005-09-16 00:55:00,1.54863,1.54888,1.54863,1.54888,323499997.0
2005-09-16 00:56:00,1.54862,1.54888,1.54862,1.54888,185300004.0
2005-09-16 00:57:00,1.54864,1.54912,1.54851,1.54896,340199997.0
2005-09-16 00:58:00,1.54883,1.54893,1.54862,1.5487,166500002.0
2005-09-16 00:59:00,1.54864,1.54895,1.54864,1.54895,67799999.0
2005-09-16 01:00:00,1.54888,1.54905,1.54886,1.549,274900000.0
2005-09-16 01:01:00,1.549,1.54905,1.54886,1.54891,259300006.0
2005-09-16 01:02:00,1.54889,1.54905,1.54889,1.54905,155800003.0
2005-09-16 01:03:00,1.54903,1.54903,1.54873,1.5489,300099999.0
2005-09-16 01:04:00,1.54899,1.54906,1.54874,1.54897,581400007.0
2005-09-16 01:05:00,1.54883,1.54896,1.54875,1.54887,170000000.0
2005-09-16 01:06:00,1.5489,1.54905,1.54869,1.5488,227599998.0
2005-09-16 01:07:00,1.54883,1.54902,1.54875,1.54893,203700002.0
2005-09-16 01:08:00,1.54899,1.54899,1.54883,1.54886,236800000.0
2005-09-16 01:09:00,1.54887,1.54903,1.54881,1.54903,136100002.0
2005-09-16 01:10:00,1.54894,1.54902,1.54882,1.54891,226600001.0
2005-09-16 01:11:00,1.54915,1.54938,1.54885,1.54903,386799991.0
2005-09-16 01:12:00,1.54887,1.54893,1.54864,1.54864,356099996.0
2005-09-16 01:13:00,1.54861,1.54875,1.54838,1.54858,223000003.0
2005-09-16 01:14:00,1.54872,1.5489,1.5486,1.5487,322700005.0
2005-09-16 01:15:00,1.54888,1.54888,1.5486,1.5486,147100000.0
2005-09-16 01:16:00,1.54871,1.54897,1.54853,1.54876,443800003.0
2005-09-16 01:17:00,1.54868,1.5487,1.54824,1.54824,304799999.0
2005-09-16 01:18:00,1.5487,1.54892,1.54851,1.54859,316600000.0
2005-09-16 01:19:00,1.54838,1.54882,1.54838,1.54867,183000005.0
2005-09-16 01:20:00,1.54861,1.54861,1.54836,1.54843,340200000.0
2005-09-16 01:21:00,1.54865,1.54877,1.54839,1.5486,209499999.0
2005-09-16 01:22:00,1.54849,1.54858,1.54849,1.54858,170100000.0
2005-09-16 01:23:00,1.54856,1.54856,1.54842,1.54851,148499998.0
2005-09-16 01:24:00,1.54836,1.54855,1.54836,1.54855,101399999.0
2005-09-16 01:25:00,1.54859,1.54885,1.54826,1.54885,440799997.0
2005-09-16 01:26:00,1.54851,1.54858,1.54849,1.54852,91899999.0
2005-09-16 01:27:00,1.54831,1.5489,1.54831,1.54872,581799997.0
2005-09-16 01:28:00,1.54859,1.5488,1.54859,1.54872,175000000.0
2005-09-16 01:29:00,1.54868,1.5488,1.5486,1.54875,185400002.0
2005-09-16 01:30:00,1.54887,1.54897,1.54872,1.54897,381899992.0
2005-09-16 01:31:00,1.54913,1.54913,1.54883,1.54886,183900001.0
2005-09-16 01:32:00,1.54892,1.54904,1.54877,1.54904,367600002.0
2005-09-16 01:33:00,1.54892,1.54895,1.54873,1.54878,264500001.0
2005-09-16 01:34:00,1.54866,1.54915,1.54866,1.54895,277100002.0
2005-09-16 01:35:00,1.54876,1.54898,1.54874,1.54887,256300006.0
2005-09-16 01:36:00,1.54887,1.54911,1.54875,1.54885,311600004.0
2005-09-16 01:37:00,1.54899,1.5491,1.54888,1.54896,243299999.0
2005-09-16 01:38:00,1.54914,1.54922,1.54903,1.54919,234999999.0
2005-09-16 01:39:00,1.549,1.54915,1.54893,1.54905,289000001.0
2005-09-16 01:40:00,1.54893,1.54961,1.54893,1.54952,346800002.0
2005-09-16 01:41:00,1.54908,1.54915,1.54895,1.5491,364300007.0
2005-09-16 01:42:00,1.54913,1.54937,1.54894,1.5491,424100000.0
2005-09-16 01:43:00,1.54905,1.54913,1.54893,1.54902,220599999.0
2005-09-16 01:44:00,1.5491,1.54931,1.54904,1.54917,383500003.0
2005-09-16 01:45:00,1.54901,1.54914,1.549,1.54901,122300000.0
2005-09-16 01:46:00,1.54878,1.54939,1.54872,1.5493,224600000.0
2005-09-16 01:47:00,1.54904,1.54913,1.54895,1.54907,163799999.0
2005-09-16 01:48:00,1.54906,1.54927,1.54896,1.54927,377100000.0
2005-09-16 01:49:00,1.54923,1.54933,1.54902,1.54919,181299997.0
2005-09-16 01:50:00,1.54928,1.54935,1.54917,1.54928,99300001.0
2005-09-16 01:51:00,1.54941,1.54981,1.54939,1.54968,353200002.0
2005-09-16 01:52:00,1.5493,1.54933,1.549,1.54918,290700000.0
2005-09-16 01:53:00,1.54932,1.54969,1.54932,1.54954,453400004.0
2005-09-16 01:54:00,1.54919,1.54934,1.54912,1.54921,168599999.0
2005-09-16 01:55:00,1.54906,1.54919,1.54892,1.54912,191600001.0
2005-09-16 01:56:00,1.5489,1.54905,1.5489,1.54905,17600000.0
2005-09-16 01:57:00,1.54922,1.54949,1.54893,1.54907,352899996.0
2005-09-16 01:58:00,1.54895,1.54908,1.54871,1.54905,263900000.0
2005-09-16 01:59:00,1.54905,1.54925,1.54904,1.54925,175500002.0
2005-09-16 02:00:00,1.5493,1.54937,1.54904,1.54912,259300003.0
2005-09-16 02:01:00,1.54922,1.54932,1.54914,1.54924,95000000.0
2005-09-16 02:02:00,1.54926,1.54931,1.54904,1.54912,317000002.0
2005-09-16 02:03:00,1.54918,1.54925,1.54906,1.54917,409299997.0
2005-09-16 02:04:00,1.54919,1.54933,1.54906,1.54933,355899999.0
2005-09-16 02:05:00,1.5492,1.54925,1.54897,1.54897,238799997.0
2005-09-16 02:06:00,1.54888,1.54905,1.54877,1.54883,335299997.0
2005-09-16 02:07:00,1.54868,1.54926,1.54868,1.54908,459100002.0
2005-09-16 02:08:00,1.54923,1.54945,1.54901,1.54922,408900001.0
2005-09-16 02:09:00,1.5491,1.54925,1.54885,1.54894,338600000.0
2005-09-16 02:10:00,1.54891,1.54896,1.54878,1.54896,330999999.0
2005-09-16 02:11:00,1.54906,1.54929,1.5489,1.54913,359600000.0
2005-09-16 02:12:00,1.54914,1.54928,1.54899,1.54902,364500002.0
2005-09-16 02:13:00,1.54922,1.5493,1.54894,1.54905,311000003.0
2005-09-16 02:14:00,1.5492,1.54932,1.54909,1.54924,266700006.0
2005-09-16 02:15:00,1.54918,1.54931,1.54908,1.54923,236200003.0
2005-09-16 02:16:00,1.54918,1.54921,1.54899,1.54915,228999999.0
2005-09-16 02:17:00,1.54903,1.54918,1.54903,1.54917,99799999.0
2005-09-16 02:18:00,1.54916,1.54927,1.54909,1.54927,238799998.0
2005-09-16 02:19:00,1.54928,1.5494,1.54915,1.54937,308100004.0
2005-09-16 02:20:00,1.54922,1.54939,1.54921,1.54925,164700000.0
2005-09-16 02:21:00,1.5494,1.54948,1.54928,1.54943,340000003.0
2005-09-16 02:22:00,1.5493,1.54943,1.5492,1.54931,159500000.0
2005-09-16 02:23:00,1.54933,1.54938,1.54912,1.54921,431900002.0
2005-09-16 02:24:00,1.54926,1.54934,1.54913,1.54931,392900004.0
2005-09-16 02:25:00,1.54921,1.54921,1.54911,1.54911,51100000.0
2005-09-16 02:26:00,1.5491,1.5491,1.549,1.549,106800000.0
2005-09-16 02:27:00,1.54907,1.54911,1.54886,1.54903,256700000.0
2005-09-16 02:28:00,1.54894,1.54921,1.54894,1.54905,341900004.0
2005-09-16 02:29:00,1.54892,1.54915,1.54883,1.54909,191299999.0
2005-09-16 02:30:00,1.54895,1.54915,1.54878,1.54903,218000001.0
2005-09-16 02:31:00,1.54895,1.54902,1.54885,1.549,149199998.0
2005-09-16 02:32:00,1.54892,1.549,1.54873,1.54873,137400001.0
2005-09-16 02:33:00,1.5489,1.5489,1.5488,1.5488,85400002.0
2005-09-16 02:34:00,1.54889,1.54889,1.5487,1.54874,138200003.0
2005-09-16 02:35:00,1.54877,1.5489,1.54866,1.54875,374099999.0
2005-09-16 02:36:00,1.54875,1.54887,1.5485,1.54864,217800003.0
2005-09-16 02:37:00,1.54852,1.54878,1.54852,1.54872,108300001.0
2005-09-16 02:38:00,1.54868,1.54868,1.54856,1.54856,15100000.0
2005-09-16 02:39:00,1.5486,1.5487,1.5486,1.5487,20000000.0
2005-09-16 02:40:00,1.54867,1.54882,1.54834,1.54856,393700001.0
2005-09-16 02:41:00,1.54867,1.54872,1.54845,1.54848,324300002.0
2005-09-16 02:42:00,1.54856,1.54867,1.54838,1.54844,251400001.0
2005-09-16 02:43:00,1.54856,1.54864,1.54854,1.54856,33600000.0
2005-09-16 02:44:00,1.54859,1.54882,1.5485,1.54852,357800002.0
2005-09-16 02:45:00,1.54864,1.5487,1.54848,1.54857,465300000.0
2005-09-16 02:46:00,1.54868,1.54881,1.54854,1.54871,277200004.0
2005-09-16 02:47:00,1.54868,1.54885,1.54862,1.5488,417300001.0
2005-09-16 02:48:00,1.54863,1.54878,1.54852,1.5486,305100000.0
2005-09-16 02:49:00,1.54859,1.54884,1.54859,1.54877,247600002.0
2005-09-16 02:50:00,1.54877,1.54888,1.54871,1.54879,48100000.0
2005-09-16 02:51:00,1.54881,1.5489,1.54868,1.54889,299700003.0
2005-09-16 02:52:00,1.54895,1.54907,1.54889,1.54893,232800002.0
2005-09-16 02:53:00,1.54907,1.54911,1.54879,1.54879,349299998.0
2005-09-16 02:54:00,1.54912,1.54932,1.5488,1.54884,282700004.0
2005-09-16 02:55:00,1.54842,1.54918,1.54842,1.54912,272600001.0
2005-09-16 02:56:00,1.54852,1.54868,1.54843,1.54843,148500001.0
2005-09-16 02:57:00,1.54879,1.54883,1.54857,1.54865,409900002.0
2005-09-16 02:58:00,1.54864,1.54884,1.54864,1.54884,139500002.0
2005-09-16 02:59:00,1.54883,1.54904,1.54883,1.549,165100001.0
2005-09-16 03:00:00,1.54892,1.54892,1.54867,1.54867,91100000.0
2005-09-16 03:01:00,1.54867,1.54875,1.54854,1.5486,507099997.0
2005-09-16 03:02:00,1.54852,1.54875,1.54835,1.54858,250299998.0
2005-09-16 03:03:00,1.54884,1.54919,1.54873,1.54876,407199994.0
2005-09-16 03:04:00,1.54853,1.54866,1.54847,1.54859,64000000.0
2005-09-16 03:05:00,1.54855,1.54874,1.54852,1.54857,89700000.0
2005-09-16 03:06:00,1.54882,1.54891,1.54874,1.54883,307799998.0
2005-09-16 03:07:00,1.54893,1.54914,1.54883,1.54892,410900002.0
2005-09-16 03:08:00,1.54878,1.5488,1.54862,1.54862,208800000.0
2005-09-16 03:09:00,1.54873,1.54877,1.54861,1.54863,230099997.0
2005-09-16 03:10:00,1.54866,1.54892,1.5486,1.54878,263399999.0
2005-09-16 03:11:00,1.54875,1.54891,1.54862,1.54885,205300002.0
2005-09-16 03:12:00,1.54888,1.54888,1.54851,1.54868,274399997.0
2005-09-16 03:13:00,1.54847,1.54862,1.54838,1.54862,339400006.0
2005-09-16 03:14:00,1.549,1.54927,1.54871,1.5488,539499998.0
2005-09-16 03:15:00,1.54857,1.54857,1.54837,1.54837,91899999.0
2005-09-16 03:16:00,1.54848,1.54861,1.54829,1.54829,150700002.0
2005-09-16 03:17:00,1.54907,1.54913,1.54855,1.5487,502700002.0
2005-09-16 03:18:00,1.54866,1.54877,1.54858,1.54877,288300004.0
2005-09-16 03:19:00,1.54877,1.5488,1.54867,1.54867,263600005.0
2005-09-16 03:20:00,1.54879,1.54901,1.54869,1.54873,340700000.0
2005-09-16 03:21:00,1.54883,1.54892,1.54871,1.54871,50600000.0
2005-09-16 03:22:00,1.54878,1.54896,1.54878,1.54896,371700003.0
2005-09-16 03:23:00,1.54887,1.54908,1.54881,1.54893,211400001.0
2005-09-16 03:24:00,1.54883,1.54912,1.54883,1.54912,205300002.0
2005-09-16 03:25:00,1.549,1.5491,1.549,1.5491,46499998.0
2005-09-16 03:26:00,1.54909,1.54917,1.54885,1.54895,248400004.0
2005-09-16 03:27:00,1.54897,1.54903,1.54889,1.54891,80699998.0
2005-09-16 03:28:00,1.54906,1.54913,1.54897,1.54903,133999998.0
2005-09-16 03:29:00,1.54909,1.54917,1.54891,1.5491,342000006.0
2005-09-16 03:30:00,1.549,1.54926,1.54886,1.54889,216599999.0
2005-09-16 03:31:00,1.54907,1.54907,1.54895,1.54895,53500000.0
2005-09-16 03:32:00,1.54891,1.54912,1.54876,1.54904,311600000.0
2005-09-16 03:33:00,1.54915,1.54915,1.54894,1.54903,139699998.0
2005-09-16 03:34:00,1.5489,1.54948,1.54883,1.54931,352300003.0
2005-09-16 03:35:00,1.549,1.5491,1.549,1.5491,22500000.0
2005-09-16 03:36:00,1.54865,1.54872,1.54852,1.5487,313600003.0
2005-09-16 03:37:00,1.54858,1.54888,1.54858,1.54888,363299999.0
2005-09-16 03:38:00,1.54885,1.54889,1.5486,1.54878,396500001.0
2005-09-16 03:39:00,1.54888,1.54892,1.54868,1.54868,275200002.0
2005-09-16 03:40:00,1.54878,1.54902,1.54856,1.54865,199999996.0
2005-09-16 03:41:00,1.54868,1.54892,1.54868,1.54885,176299997.0
2005-09-16 03:42:00,1.54882,1.54892,1.54873,1.54888,404000002.0
2005-09-16 03:43:00,1.54873,1.54895,1.54858,1.54868,297200000.0
2005-09-16 03:44:00,1.54872,1.54888,1.54869,1.54883,251100002.0
2005-09-16 03:45:00,1.54893,1.54893,1.54868,1.54877,345899998.0
2005-09-16 03:46:00,1.54879,1.54895,1.54872,1.54895,211100000.0
2005-09-16 03:47:00,1.54878,1.54893,1.54873,1.54884,404200000.0
2005-09-16 03:48:00,1.54917,1.54928,1.54886,1.54904,306800002.0
2005-09-16 03:49:00,1.54901,1.54904,1.54881,1.5489,456099998.0
2005-09-16 03:50:00,1.54903,1.54908,1.54885,1.54905,503800004.0
2005-09-16 03:51:00,1.54901,1.54912,1.54892,1.54907,286900000.0
2005-09-16 03:52:00,1.54881,1.549,1.54879,1.54895,106900001.0
2005-09-16 03:53:00,1.54892,1.54905,1.54892,1.54905,31200000.0
2005-09-16 03:54:00,1.54889,1.549,1.54886,1.54888,248000003.0
2005-09-16 03:55:00,1.54885,1.549,1.54879,1.54887,258799999.0
2005-09-16 03:56:00,1.54885,1.54904,1.54872,1.54895,368400002.0
2005-09-16 03:57:00,1.54896,1.54899,1.54886,1.54892,135699998.0
2005-09-16 03:58:00,1.54882,1.54899,1.54873,1.54884,375599997.0
2005-09-16 03:59:00,1.5487,1.5489,1.5487,1.5489,416300003.0
2005-09-16 04:00:00,1.54917,1.54917,1.54865,1.54902,393899998.0
2005-09-16 04:01:00,1.54915,1.54915,1.54887,1.54893,333999995.0
2005-09-16 04:02:00,1.54878,1.54895,1.54877,1.54883,256300001.0
2005-09-16 04:03:00,1.54866,1.54916,1.54866,1.54916,362600006.0
2005-09-16 04:04:00,1.54895,1.54902,1.54895,1.54902,133900004.0
2005-09-16 04:05:00,1.54896,1.54923,1.54896,1.54923,337600000.0
2005-09-16 04:06:00,1.5492,1.5493,1.54899,1.54905,237899999.0
2005-09-16 04:07:00,1.549,1.54905,1.5488,1.5489,395200001.0
2005-09-16 04:08:00,1.549,1.54905,1.54882,1.54897,329000003.0
2005-09-16 04:09:00,1.54887,1.54905,1.54867,1.5489,169600000.0
2005-09-16 04:10:00,1.54884,1.54896,1.5488,1.54882,153800002.0
2005-09-16 04:11:00,1.54873,1.54883,1.54855,1.54855,418400003.0
2005-09-16 04:12:00,1.54884,1.54897,1.54877,1.54877,221000001.0
2005-09-16 04:13:00,1.54879,1.54895,1.54866,1.54872,307799999.0
2005-09-16 04:14:00,1.54881,1.54894,1.54876,1.54889,338599999.0
2005-09-16 04:15:00,1.54876,1.54892,1.54875,1.5488,243599998.0
2005-09-16 04:16:00,1.54889,1.54903,1.54861,1.54882,413800000.0
2005-09-16 04:17:00,1.54877,1.54877,1.54864,1.54864,44000001.0
2005-09-16 04:18:00,1.54877,1.54882,1.54862,1.54865,234400000.0
2005-09-16 04:19:00,1.54853,1.54877,1.54853,1.54872,210999997.0
2005-09-16 04:20:00,1.54871,1.54889,1.54855,1.54864,214999997.0
2005-09-16 04:21:00,1.54895,1.5491,1.54868,1.54897,307399999.0
2005-09-16 04:22:00,1.54875,1.5488,1.54855,1.54868,302600002.0
2005-09-16 04:23:00,1.54861,1.54885,1.54861,1.5488,345100002.0
2005-09-16 04:24:00,1.54878,1.54897,1.54877,1.54883,348300001.0
2005-09-16 04:25:00,1.54888,1.54903,1.54881,1.54903,227000002.0
2005-09-16 04:26:00,1.54908,1.54916,1.54887,1.54892,313600004.0
2005-09-16 04:27:00,1.5488,1.54885,1.5488,1.54885,93300002.0
2005-09-16 04:28:00,1.54882,1.54897,1.54872,1.54889,247700000.0
2005-09-16 04:29:00,1.54889,1.54914,1.54886,1.54895,221299998.0
2005-09-16 04:30:00,1.54896,1.54907,1.54883,1.54893,36500000.0
2005-09-16 04:31:00,1.54917,1.54917,1.54904,1.5491,275000002.0
2005-09-16 04:32:00,1.54902,1.54932,1.5489,1.54922,320500000.0
2005-09-16 04:33:00,1.54918,1.54932,1.54899,1.54924,387300003.0
2005-09-16 04:34:00,1.5493,1.54939,1.54917,1.54928,194000002.0
2005-09-16 04:35:00,1.54914,1.54931,1.5491,1.54928,281000001.0
2005-09-16 04:36:00,1.54907,1.54945,1.54902,1.54945,302100002.0
2005-09-16 04:37:00,1.54951,1.54955,1.54932,1.54932,359700005.0
2005-09-16 04:38:00,1.54931,1.54954,1.54931,1.54954,252700000.0
2005-09-16 04:39:00,1.54926,1.5494,1.54914,1.54937,244700000.0
2005-09-16 04:40:00,1.54945,1.54945,1.54924,1.54924,125000000.0
2005-09-16 04:41:00,1.54952,1.54961,1.54927,1.5495,366599999.0
2005-09-16 04:42:00,1.54933,1.5495,1.54933,1.54942,628799998.0
2005-09-16 04:43:00,1.54932,1.54948,1.5492,1.5492,144700000.0
2005-09-16 04:44:00,1.5494,1.54945,1.5494,1.54945,33500000.0
2005-09-16 04:45:00,1.54935,1.54945,1.54917,1.54917,230600003.0
2005-09-16 04:46:00,1.5493,1.5494,1.5493,1.5494,79100001.0
2005-09-16 04:47:00,1.54925,1.54941,1.54913,1.54941,342199999.0
2005-09-16 04:48:00,1.54937,1.54945,1.54923,1.54938,239999998.0
2005-09-16 04:49:00,1.54951,1.54954,1.54934,1.54935,389299999.0
2005-09-16 04:50:00,1.54934,1.54947,1.54919,1.54937,378000002.0
2005-09-16 04:51:00,1.54934,1.54953,1.54931,1.54942,103500000.0
2005-09-16 04:52:00,1.5494,1.5494,1.5493,1.5493,30300000.0
2005-09-16 04:53:00,1.54947,1.54983,1.54934,1.54959,422500006.0
2005-09-16 04:54:00,1.5494,1.5494,1.54919,1.54925,267400000.0
2005-09-16 04:55:00,1.5493,1.5494,1.5491,1.54939,376399998.0
2005-09-16 04:56:00,1.5494,1.5494,1.5493,1.5493,18800000.0
2005-09-16 04:57:00,1.5494,1.54952,1.54929,1.54945,236499997.0
2005-09-16 04:58:00,1.54941,1.54953,1.54932,1.54949,468800002.0
2005-09-16 04:59:00,1.54929,1.54971,1.54921,1.54943,450700008.0
2005-09-16 05:00:00,1.54937,1.54949,1.54929,1.54929,361799994.0
2005-09-16 05:01:00,1.54928,1.54954,1.54915,1.54938,314800002.0
2005-09-16 05:02:00,1.54917,1.54945,1.54917,1.5494,324299999.0
2005-09-16 05:03:00,1.54937,1.54945,1.54923,1.54938,253900003.0
2005-09-16 05:04:00,1.54939,1.54945,1.54924,1.54937,238000002.0
2005-09-16 05:05:00,1.5493,1.5494,1.5493,1.5494,73500000.0
2005-09-16 05:06:00,1.54947,1.54951,1.5493,1.54937,293899998.0
2005-09-16 05:07:00,1.54945,1.54945,1.54932,1.54936,338200003.0
2005-09-16 05:08:00,1.54934,1.54945,1.54923,1.54931,335100003.0
2005-09-16 05:09:00,1.54937,1.54937,1.54924,1.54924,28000000.0
2005-09-16 05:10:00,1.5494,1.5494,1.54925,1.54925,29600000.0
2005-09-16 05:11:00,1.54937,1.54945,1.54919,1.54935,121500002.0
2005-09-16 05:12:00,1.54925,1.54945,1.54921,1.54945,290800001.0
2005-09-16 05:13:00,1.54945,1.54945,1.5493,1.5493,87000000.0
2005-09-16 05:14:00,1.5494,1.54948,1.54932,1.54932,304599997.0
2005-09-16 05:15:00,1.54938,1.5494,1.54919,1.5494,297200003.0
2005-09-16 05:16:00,1.54924,1.5494,1.54924,1.5494,106300002.0
2005-09-16 05:17:00,1.54945,1.54945,1.54932,1.5494,32300000.0
2005-09-16 05:18:00,1.54918,1.5493,1.54913,1.54917,265500000.0
2005-09-16 05:19:00,1.54939,1.54939,1.54906,1.54917,326699999.0
2005-09-16 05:20:00,1.54928,1.54943,1.54928,1.54943,72800000.0
2005-09-16 05:21:00,1.54943,1.54951,1.5492,1.5492,293900003.0
2005-09-16 05:22:00,1.54937,1.54949,1.54933,1.54941,354599999.0
2005-09-16 05:23:00,1.54919,1.54933,1.54909,1.54917,93800000.0
2005-09-16 05:24:00,1.54905,1.54938,1.54887,1.54926,343500001.0
2005-09-16 05:25:00,1.54931,1.54953,1.54931,1.54942,366000000.0
2005-09-16 05:26:00,1.5494,1.54945,1.54932,1.54938,43200000.0
2005-09-16 05:27:00,1.54913,1.54948,1.54913,1.54931,361800007.0
2005-09-16 05:28:00,1.54923,1.54939,1.54902,1.54929,380999998.0
2005-09-16 05:29:00,1.54947,1.54949,1.54918,1.54933,148300000.0
2005-09-16 05:30:00,1.54942,1.54957,1.54925,1.54948,357599999.0
2005-09-16 05:31:00,1.54949,1.54951,1.54945,1.54945,26200000.0
2005-09-16 05:32:00,1.5495,1.54955,1.5494,1.5494,267100000.0
2005-09-16 05:33:00,1.5494,1.54955,1.54923,1.54947,290800000.0
2005-09-16 05:34:00,1.54955,1.54978,1.54939,1.54958,530000004.0
2005-09-16 05:35:00,1.54959,1.54974,1.54946,1.54966,211599999.0
2005-09-16 05:36:00,1.54934,1.54959,1.54934,1.54949,293300002.0
2005-09-16 05:37:00,1.54967,1.54979,1.5491,1.5492,354700003.0
2005-09-16 05:38:00,1.54928,1.54965,1.54917,1.54958,439500002.0
2005-09-16 05:39:00,1.54921,1.54947,1.54921,1.54942,199200002.0
2005-09-16 05:40:00,1.54929,1.54965,1.54913,1.54913,433700002.0
2005-09-16 05:41:00,1.5494,1.54952,1.54924,1.54947,208400001.0
2005-09-16 05:42:00,1.54946,1.54953,1.54926,1.54945,264800003.0
2005-09-16 05:43:00,1.54922,1.54947,1.54919,1.54945,363399998.0
2005-09-16 05:44:00,1.54936,1.54945,1.54924,1.54935,72699999.0
2005-09-16 05:45:00,1.54948,1.54948,1.5491,1.5491,174699999.0
2005-09-16 05:46:00,1.54937,1.54945,1.54927,1.54937,47100000.0
2005-09-16 05:47:00,1.54948,1.54954,1.54922,1.5494,286900001.0
2005-09-16 05:48:00,1.54943,1.54961,1.54938,1.54949,428000006.0
2005-09-16 05:49:00,1.5495,1.54957,1.54928,1.54928,499000003.0
2005-09-16 05:50:00,1.54952,1.54952,1.54927,1.54931,356399999.0
2005-09-16 05:51:00,1.54934,1.5495,1.54926,1.54926,334500000.0
2005-09-16 05:52:00,1.54924,1.54945,1.54922,1.54932,493299995.0
2005-09-16 05:53:00,1.54935,1.54955,1.54924,1.54939,370600001.0
2005-09-16 05:54:00,1.54933,1.54954,1.5493,1.54945,313899993.0
2005-09-16 05:55:00,1.54933,1.5496,1.54928,1.54936,282399998.0
2005-09-16 05:56:00,1.5492,1.54944,1.5492,1.5494,345100005.0
2005-09-16 05:57:00,1.54935,1.54962,1.54935,1.54962,298400004.0
2005-09-16 05:58:00,1.54942,1.54974,1.54928,1.54962,299600001.0
2005-09-16 05:59:00,1.54953,1.54976,1.54932,1.54972,310600001.0
2005-09-16 06:00:00,1.54945,1.5496,1.54932,1.54958,255199996.0
2005-09-16 06:01:00,1.54952,1.54952,1.54925,1.54926,372200000.0
2005-09-16 06:02:00,1.54946,1.54968,1.54938,1.54954,176900003.0
2005-09-16 06:03:00,1.54956,1.54972,1.54955,1.54972,257200005.0
2005-09-16 06:04:00,1.54967,1.54993,1.54957,1.54966,375100002.0
2005-09-16 06:05:00,1.54964,1.54993,1.54957,1.54978,254900003.0
2005-09-16 06:06:00,1.54991,1.54991,1.54961,1.54966,443799997.0
2005-09-16 06:07:00,1.54987,1.54987,1.54942,1.54954,176400001.0
2005-09-16 06:08:00,1.54973,1.54986,1.54961,1.54961,327799997.0
2005-09-16 06:09:00,1.54979,1.54979,1.5495,1.54967,420900000.0
2005-09-16 06:10:00,1.54974,1.54984,1.5495,1.5495,209899999.0
2005-09-16 06:11:00,1.54976,1.54984,1.54957,1.54963,365600006.0
2005-09-16 06:12:00,1.54967,1.54973,1.54953,1.5497,478099997.0
2005-09-16 06:13:00,1.5498,1.55002,1.54974,1.54989,195700002.0
2005-09-16 06:14:00,1.55011,1.55011,1.54984,1.54992,329899999.0
2005-09-16 06:15:00,1.55034,1.55065,1.55032,1.55054,253800001.0
2005-09-16 06:16:00,1.55043,1.55074,1.55032,1.55066,475900005.0
2005-09-16 06:17:00,1.55057,1.55072,1.55043,1.55072,309699999.0
2005-09-16 06:18:00,1.55052,1.55064,1.55033,1.55046,426700007.0
2005-09-16 06:19:00,1.55058,1.55083,1.55031,1.55031,317499999.0
2005-09-16 06:20:00,1.55082,1.55094,1.55037,1.55037,282000000.0
2005-09-16 06:21:00,1.55048,1.55088,1.55044,1.55073,386900003.0
2005-09-16 06:22:00,1.55053,1.55081,1.5505,1.5505,258000001.0
2005-09-16 06:23:00,1.55051,1.55113,1.55051,1.55113,401799999.0
2005-09-16 06:24:00,1.55087,1.55097,1.5507,1.55085,247400000.0
2005-09-16 06:25:00,1.55071,1.55085,1.55068,1.55078,412199998.0
2005-09-16 06:26:00,1.55065,1.55077,1.5503,1.55062,158200001.0
2005-09-16 06:27:00,1.55078,1.55092,1.55064,1.55078,286000000.0
2005-09-16 06:28:00,1.55081,1.55089,1.55066,1.55078,204400003.0
2005-09-16 06:29:00,1.55075,1.55086,1.55057,1.55064,315300002.0
2005-09-16 06:30:00,1.55077,1.55077,1.55047,1.55047,201299998.0
2005-09-16 06:31:00,1.5505,1.55078,1.5505,1.55078,129300000.0
2005-09-16 06:32:00,1.55064,1.5508,1.55056,1.55067,278199998.0
2005-09-16 06:33:00,1.55072,1.55072,1.55045,1.55065,303299995.0
2005-09-16 06:34:00,1.55067,1.55068,1.55041,1.5506,340400002.0
2005-09-16 06:35:00,1.55075,1.55132,1.55071,1.55117,307799999.0
2005-09-16 06:36:00,1.55144,1.55144,1.55072,1.55073,192500001.0
2005-09-16 06:37:00,1.55061,1.55079,1.55059,1.5507,276500000.0
2005-09-16 06:38:00,1.5507,1.55096,1.55067,1.55089,349199997.0
2005-09-16 06:39:00,1.55076,1.55116,1.55074,1.55094,289199998.0
2005-09-16 06:40:00,1.55084,1.55119,1.55084,1.55099,222100001.0
2005-09-16 06:41:00,1.55112,1.55126,1.55101,1.55118,305200002.0
2005-09-16 06:42:00,1.55108,1.55121,1.55098,1.55113,402599994.0
2005-09-16 06:43:00,1.55124,1.55124,1.55097,1.55101,222199999.0
2005-09-16 06:44:00,1.55113,1.5513,1.55106,1.55108,291600001.0
2005-09-16 06:45:00,1.5509,1.55109,1.55085,1.5509,389899995.0
2005-09-16 06:46:00,1.55089,1.55102,1.55072,1.55084,313200001.0
2005-09-16 06:47:00,1.55097,1.55097,1.55075,1.5508,111000000.0
2005-09-16 06:48:00,1.55063,1.55081,1.55054,1.5507,406200002.0
2005-09-16 06:49:00,1.55069,1.55081,1.5506,1.55061,104800001.0
2005-09-16 06:50:00,1.5506,1.55085,1.5506,1.55083,320300001.0
2005-09-16 06:51:00,1.5508,1.5508,1.5507,1.5507,77500000.0
2005-09-16 06:52:00,1.55075,1.55084,1.55061,1.55084,221799999.0
2005-09-16 06:53:00,1.55069,1.5508,1.55065,1.5508,205200003.0
2005-09-16 06:54:00,1.55075,1.55088,1.55064,1.5507,351400000.0
2005-09-16 06:55:00,1.55089,1.551,1.55069,1.5509,322700003.0
2005-09-16 06:56:00,1.55071,1.5509,1.55071,1.55076,169199999.0
2005-09-16 06:57:00,1.55078,1.55097,1.55074,1.5509,339700002.0
2005-09-16 06:58:00,1.55095,1.55095,1.5509,1.5509,199800005.0
2005-09-16 06:59:00,1.5508,1.55095,1.5508,1.55092,254899997.0
2005-09-16 07:00:00,1.55077,1.551,1.55071,1.551,538700009.0
2005-09-16 07:01:00,1.55088,1.55103,1.55088,1.55097,255000000.0
2005-09-16 07:02:00,1.55059,1.55072,1.55049,1.55059,156600000.0
2005-09-16 07:03:00,1.55058,1.55058,1.55042,1.55042,279599997.0
2005-09-16 07:04:00,1.55051,1.55069,1.55033,1.55053,406700001.0
2005-09-16 07:05:00,1.55044,1.55051,1.55032,1.55047,297200003.0
2005-09-16 07:06:00,1.55052,1.55075,1.55052,1.5507,303599998.0
2005-09-16 07:07:00,1.55041,1.55058,1.55028,1.55039,115300000.0
2005-09-16 07:08:00,1.55034,1.55061,1.55034,1.55057,291800001.0
2005-09-16 07:09:00,1.55039,1.55061,1.55025,1.55037,331199998.0
2005-09-16 07:10:00,1.55039,1.5506,1.55034,1.5504,264000002.0
2005-09-16 07:11:00,1.55051,1.55053,1.55032,1.55044,289899998.0
2005-09-16 07:12:00,1.5505,1.55055,1.5504,1.55042,231400006.0
2005-09-16 07:13:00,1.55045,1.55055,1.5503,1.55038,161000000.0
2005-09-16 07:14:00,1.55039,1.55058,1.55039,1.55058,30600001.0
2005-09-16 07:15:00,1.5505,1.55063,1.5503,1.55056,297800003.0
2005-09-16 07:16:00,1.55048,1.55076,1.5504,1.55047,335799995.0
2005-09-16 07:17:00,1.55046,1.55057,1.55042,1.55051,121499999.0
2005-09-16 07:18:00,1.55057,1.5506,1.5504,1.55044,304299996.0
2005-09-16 07:19:00,1.55034,1.55047,1.55034,1.55047,83200002.0
2005-09-16 07:20:00,1.55046,1.55058,1.55035,1.55036,243100005.0
2005-09-16 07:21:00,1.55034,1.55048,1.55032,1.55045,160200001.0
2005-09-16 07:22:00,1.55035,1.55059,1.55035,1.55059,372800000.0
2005-09-16 07:23:00,1.55041,1.55056,1.55041,1.55056,40800001.0
2005-09-16 07:24:00,1.55056,1.55069,1.55048,1.55059,350199999.0
2005-09-16 07:25:00,1.55058,1.55064,1.55045,1.55048,314700000.0
2005-09-16 07:26:00,1.55052,1.55063,1.55028,1.5505,329200000.0
2005-09-16 07:27:00,1.55057,1.55058,1.55036,1.55046,298699999.0
2005-09-16 07:28:00,1.55057,1.55064,1.55032,1.55041,198799997.0
2005-09-16 07:29:00,1.5504,1.55045,1.55031,1.55037,125400001.0
2005-09-16 07:30:00,1.5504,1.55042,1.5502,1.55042,142299998.0
2005-09-16 07:31:00,1.5501,1.55026,1.55002,1.55023,261299995.0
2005-09-16 07:32:00,1.55016,1.55025,1.55005,1.55022,343800005.0
2005-09-16 07:33:00,1.55023,1.55038,1.55017,1.55038,245200004.0
2005-09-16 07:34:00,1.55027,1.55051,1.55027,1.5504,318999999.0
2005-09-16 07:35:00,1.55027,1.55045,1.55027,1.55045,171100003.0
2005-09-16 07:36:00,1.55023,1.55079,1.55007,1.55079,343300003.0
2005-09-16 07:37:00,1.55029,1.55042,1.55012,1.55019,388100005.0
2005-09-16 07:38:00,1.55022,1.55035,1.55017,1.55035,151200000.0
2005-09-16 07:39:00,1.55033,1.55039,1.55027,1.55036,91900002.0
2005-09-16 07:40:00,1.55022,1.5504,1.55022,1.55026,294600000.0
2005-09-16 07:41:00,1.55034,1.55047,1.55015,1.55034,351400001.0
2005-09-16 07:42:00,1.5503,1.55038,1.55013,1.55034,306200003.0
2005-09-16 07:43:00,1.5502,1.55042,1.55018,1.55042,405800006.0
2005-09-16 07:44:00,1.55054,1.55093,1.55052,1.55079,418900001.0
2005-09-16 07:45:00,1.55079,1.55095,1.55068,1.55095,287700000.0
2005-09-16 07:46:00,1.55125,1.55131,1.55099,1.55109,241999997.0
2005-09-16 07:47:00,1.55085,1.55092,1.55074,1.55077,272000002.0
2005-09-16 07:48:00,1.55074,1.55084,1.55061,1.55072,329100002.0
2005-09-16 07:49:00,1.55069,1.55079,1.55066,1.55077,266699998.0
2005-09-16 07:50:00,1.55077,1.55077,1.55064,1.55064,60200002.0
2005-09-16 07:51:00,1.55068,1.55068,1.55013,1.55013,370999997.0
2005-09-16 07:52:00,1.5503,1.55039,1.55019,1.55025,157400004.0
2005-09-16 07:53:00,1.55042,1.55049,1.55032,1.55042,204700002.0
2005-09-16 07:54:00,1.55034,1.5505,1.55022,1.55049,307799999.0
2005-09-16 07:55:00,1.55023,1.55035,1.55019,1.55032,87500000.0
2005-09-16 07:56:00,1.55041,1.55041,1.55036,1.55036,92400000.0
2005-09-16 07:57:00,1.55037,1.55041,1.55019,1.55023,312300002.0
2005-09-16 07:58:00,1.55026,1.55026,1.55011,1.55011,79899999.0
2005-09-16 07:59:00,1.55015,1.55033,1.5501,1.55015,179400002.0
2005-09-16 08:00:00,1.55023,1.55027,1.55005,1.55007,252399999.0
2005-09-16 08:01:00,1.55021,1.55034,1.55007,1.55027,424500005.0
2005-09-16 08:02:00,1.55032,1.55032,1.54997,1.55003,264699999.0
2005-09-16 08:03:00,1.54992,1.55017,1.54992,1.55017,85600002.0
2005-09-16 08:04:00,1.55012,1.55017,1.55004,1.55017,208500002.0
2005-09-16 08:05:00,1.55018,1.55022,1.55014,1.55016,171000000.0
2005-09-16 08:06:00,1.55008,1.55025,1.54992,1.5501,277900002.0
2005-09-16 08:07:00,1.5501,1.55025,1.55,1.55025,331200001.0
2005-09-16 08:08:00,1.54986,1.55044,1.54986,1.55017,264899994.0
2005-09-16 08:09:00,1.55017,1.55026,1.55001,1.5502,286600002.0
2005-09-16 08:10:00,1.55005,1.55025,1.54984,1.55009,195799997.0
2005-09-16 08:11:00,1.55014,1.55032,1.55001,1.55025,148499997.0
2005-09-16 08:12:00,1.5502,1.55034,1.55006,1.55018,239600003.0
2005-09-16 08:13:00,1.55017,1.55032,1.55006,1.55018,309300003.0
2005-09-16 08:14:00,1.55019,1.55038,1.55014,1.55028,365200005.0
2005-09-16 08:15:00,1.55037,1.55051,1.5503,1.55044,156100000.0
2005-09-16 08:16:00,1.55009,1.55034,1.55009,1.55034,123700001.0
2005-09-16 08:17:00,1.55033,1.55044,1.55015,1.55023,345900001.0
2005-09-16 08:18:00,1.55021,1.55053,1.55018,1.55018,223799998.0
2005-09-16 08:19:00,1.55042,1.55051,1.55034,1.55048,245200002.0
2005-09-16 08:20:00,1.55045,1.55045,1.55024,1.5503,180000004.0
2005-09-16 08:21:00,1.55042,1.55048,1.55024,1.55048,254500002.0
2005-09-16 08:22:00,1.55038,1.55047,1.55028,1.55047,121299999.0
2005-09-16 08:23:00,1.55044,1.55062,1.55025,1.55062,255000000.0
2005-09-16 08:24:00,1.55045,1.55056,1.55033,1.55047,37200000.0
2005-09-16 08:25:00,1.55036,1.55048,1.55036,1.55048,151799999.0
2005-09-16 08:26:00,1.55053,1.55053,1.55032,1.55033,237300001.0
2005-09-16 08:27:00,1.55043,1.55043,1.55018,1.55033,298399997.0
2005-09-16 08:28:00,1.55032,1.55044,1.55019,1.5503,226099997.0
2005-09-16 08:29:00,1.5502,1.55042,1.5502,1.55028,241300000.0
2005-09-16 08:30:00,1.55017,1.55029,1.55017,1.55029,69600000.0
2005-09-16 08:31:00,1.55018,1.55031,1.55006,1.55016,189799998.0
2005-09-16 08:32:00,1.55021,1.55035,1.5502,1.5503,229300004.0
2005-09-16 08:33:00,1.55032,1.55032,1.55008,1.55016,233100000.0
2005-09-16 08:34:00,1.5504,1.5504,1.55026,1.55033,238200004.0
2005-09-16 08:35:00,1.55035,1.55046,1.55023,1.5503,196600002.0
2005-09-16 08:36:00,1.55031,1.55041,1.55017,1.55017,219700001.0
2005-09-16 08:37:00,1.55023,1.55033,1.55014,1.55026,249400000.0
2005-09-16 08:38:00,1.55016,1.55026,1.55,1.55023,356299996.0
2005-09-16 08:39:00,1.55028,1.55028,1.55006,1.55006,59200000.0
2005-09-16 08:40:00,1.55012,1.55012,1.54988,1.54988,87700000.0
2005-09-16 08:41:00,1.54986,1.54995,1.5497,1.5499,265800003.0
2005-09-16 08:42:00,1.54977,1.54991,1.5497,1.54988,391500006.0
2005-09-16 08:43:00,1.5497,1.54984,1.5496,1.54968,284399997.0
2005-09-16 08:44:00,1.54984,1.55008,1.54979,1.54991,309599998.0
2005-09-16 08:45:00,1.55012,1.55012,1.54968,1.54996,254100004.0
2005-09-16 08:46:00,1.54987,1.55003,1.54971,1.54986,204199997.0
2005-09-16 08:47:00,1.54977,1.54995,1.54972,1.5498,250200004.0
2005-09-16 08:48:00,1.54974,1.54993,1.54957,1.54993,200799999.0
2005-09-16 08:49:00,1.54973,1.54992,1.54973,1.5499,261900002.0
2005-09-16 08:50:00,1.54983,1.54997,1.54979,1.54991,133999999.0
2005-09-16 08:51:00,1.54989,1.54993,1.54976,1.54978,30400000.0
2005-09-16 08:52:00,1.54995,1.55003,1.54988,1.55003,392500003.0
2005-09-16 08:53:00,1.54994,1.55008,1.54989,1.55003,253100002.0
2005-09-16 08:54:00,1.54989,1.55017,1.54989,1.55009,352100004.0
2005-09-16 08:55:00,1.55013,1.55019,1.55007,1.55016,80699999.0
2005-09-16 08:56:00,1.55027,1.55028,1.55005,1.55016,509300004.0
2005-09-16 08:57:00,1.55018,1.55021,1.55003,1.55015,431599995.0
2005-09-16 08:58:00,1.55014,1.55019,1.55,1.55012,71900000.0
2005-09-16 08:59:00,1.55004,1.5502,1.55004,1.5501,284600001.0
2005-09-16 09:00:00,1.54999,1.55023,1.54999,1.55023,264200003.0
2005-09-16 09:01:00,1.55004,1.55022,1.55004,1.55013,178900002.0
2005-09-16 09:02:00,1.5501,1.55015,1.55001,1.55009,166200001.0
2005-09-16 09:03:00,1.54999,1.5501,1.54996,1.55008,15500000.0
2005-09-16 09:04:00,1.55006,1.55018,1.54994,1.5501,411500006.0
2005-09-16 09:05:00,1.55017,1.55023,1.55001,1.55023,303700001.0
2005-09-16 09:06:00,1.55022,1.55022,1.54999,1.54999,161200001.0
2005-09-16 09:07:00,1.5501,1.5501,1.54986,1.54993,171800004.0
2005-09-16 09:08:00,1.55009,1.55009,1.5499,1.54998,81500000.0
2005-09-16 09:09:00,1.55013,1.5502,1.55004,1.55007,153000001.0
2005-09-16 09:10:00,1.55016,1.55016,1.55004,1.55004,69000003.0
2005-09-16 09:11:00,1.54999,1.55018,1.54995,1.55002,330199996.0
2005-09-16 09:12:00,1.55012,1.55013,1.55003,1.55013,103099998.0
2005-09-16 09:13:00,1.55027,1.55058,1.55022,1.55047,184999998.0
2005-09-16 09:14:00,1.55049,1.55059,1.55036,1.55037,267000002.0
2005-09-16 09:15:00,1.55024,1.55041,1.54996,1.55005,332899995.0
2005-09-16 09:16:00,1.5499,1.55012,1.54988,1.55012,115000002.0
2005-09-16 09:17:00,1.55021,1.55038,1.55008,1.5503,211099999.0
2005-09-16 09:18:00,1.55038,1.55042,1.55029,1.55037,234100003.0
2005-09-16 09:19:00,1.55031,1.55034,1.5501,1.55027,265200004.0
2005-09-16 09:20:00,1.55029,1.55047,1.5502,1.55034,397599999.0
2005-09-16 09:21:00,1.55029,1.55056,1.55029,1.55055,296999999.0
2005-09-16 09:22:00,1.55042,1.5505,1.55041,1.55047,185300002.0
2005-09-16 09:23:00,1.55043,1.55056,1.55035,1.55044,156600000.0
2005-09-16 09:24:00,1.55044,1.55065,1.55044,1.55062,355900002.0
2005-09-16 09:25:00,1.55057,1.55069,1.55046,1.5505,372000002.0
2005-09-16 09:26:00,1.55065,1.55065,1.55052,1.55052,46399998.0
2005-09-16 09:27:00,1.55062,1.5507,1.5504,1.55064,275000002.0
2005-09-16 09:28:00,1.5506,1.55073,1.55042,1.55057,399000003.0
2005-09-16 09:29:00,1.55056,1.55068,1.5505,1.55068,178599999.0
2005-09-16 09:30:00,1.55075,1.55075,1.5507,1.5507,102299999.0
2005-09-16 09:31:00,1.55067,1.55072,1.55049,1.55049,150199999.0
2005-09-16 09:32:00,1.55049,1.55051,1.55034,1.55034,140700000.0
2005-09-16 09:33:00,1.55051,1.55062,1.55041,1.55052,346100001.0
2005-09-16 09:34:00,1.55048,1.55055,1.55038,1.55055,297200003.0
2005-09-16 09:35:00,1.55045,1.55045,1.55032,1.55039,359600000.0
2005-09-16 09:36:00,1.5503,1.55046,1.5502,1.55031,197099997.0
2005-09-16 09:37:00,1.55035,1.5506,1.55035,1.55055,210799999.0
2005-09-16 09:38:00,1.55058,1.55061,1.55032,1.55043,226100002.0
2005-09-16 09:39:00,1.55037,1.55053,1.55037,1.55038,107800000.0
2005-09-16 09:40:00,1.55044,1.55046,1.55034,1.55036,109299999.0
2005-09-16 09:41:00,1.55058,1.55069,1.55036,1.55059,185700000.0
2005-09-16 09:42:00,1.55052,1.55053,1.55037,1.55037,417400001.0
2005-09-16 09:43:00,1.55064,1.55075,1.55044,1.55066,345199999.0
2005-09-16 09:44:00,1.55053,1.55059,1.55035,1.55035,202000002.0
2005-09-16 09:45:00,1.5505,1.55063,1.55043,1.55048,229199999.0
2005-09-16 09:46:00,1.55054,1.55062,1.55054,1.55062,77500000.0
2005-09-16 09:47:00,1.55046,1.5506,1.55045,1.55059,326099996.0
2005-09-16 09:48:00,1.55051,1.55064,1.55041,1.55054,389899998.0
2005-09-16 09:49:00,1.55048,1.55056,1.55041,1.55051,306199999.0
2005-09-16 09:50:00,1.55052,1.55059,1.55038,1.55059,319400001.0
2005-09-16 09:51:00,1.55053,1.55053,1.55035,1.55052,289300000.0
2005-09-16 09:52:00,1.55027,1.55048,1.55027,1.55048,253199999.0
2005-09-16 09:53:00,1.55036,1.55053,1.55027,1.55053,264200002.0
2005-09-16 09:54:00,1.55044,1.55052,1.55024,1.55037,344700007.0
2005-09-16 09:55:00,1.5504,1.55048,1.5501,1.55039,274799994.0
2005-09-16 09:56:00,1.55024,1.5504,1.55024,1.5504,178800003.0
2005-09-16 09:57:00,1.55062,1.55069,1.55018,1.55022,328800001.0
2005-09-16 09:58:00,1.55031,1.55043,1.55031,1.55043,77099999.0
2005-09-16 09:59:00,1.55032,1.55048,1.55028,1.55035,234199999.0
2005-09-16 10:00:00,1.55049,1.55052,1.5503,1.5503,229799998.0
2005-09-16 10:01:00,1.55038,1.55048,1.55024,1.55045,323599999.0
2005-09-16 10:02:00,1.55035,1.55048,1.55021,1.55033,231200002.0
2005-09-16 10:03:00,1.55041,1.55055,1.55041,1.55055,228600005.0
2005-09-16 10:04:00,1.55087,1.55087,1.55013,1.55032,262799997.0
2005-09-16 10:05:00,1.55042,1.55055,1.55024,1.55046,365000004.0
2005-09-16 10:06:00,1.55047,1.55061,1.55041,1.55051,302999999.0
2005-09-16 10:07:00,1.55043,1.55052,1.55024,1.55041,406900008.0
2005-09-16 10:08:00,1.55036,1.55052,1.55018,1.55042,499199999.0
2005-09-16 10:09:00,1.55032,1.55055,1.55032,1.5505,249999996.0
2005-09-16 10:10:00,1.5505,1.5505,1.55031,1.55031,212300002.0
2005-09-16 10:11:00,1.55031,1.55055,1.55031,1.55052,282400000.0
2005-09-16 10:12:00,1.55041,1.55057,1.5503,1.55045,271499997.0
2005-09-16 10:13:00,1.55049,1.55061,1.5504,1.55052,200600005.0
2005-09-16 10:14:00,1.5505,1.55057,1.55038,1.55057,151000000.0
2005-09-16 10:15:00,1.55051,1.55051,1.55035,1.55037,113799999.0
2005-09-16 10:16:00,1.55023,1.5507,1.55018,1.55037,364399999.0
2005-09-16 10:17:00,1.55051,1.55059,1.55041,1.55041,343199998.0
2005-09-16 10:18:00,1.55037,1.55051,1.55025,1.55025,216800001.0
2005-09-16 10:19:00,1.55041,1.55052,1.55033,1.55045,207799999.0
2005-09-16 10:20:00,1.55045,1.5505,1.55032,1.55038,108700002.0
2005-09-16 10:21:00,1.55038,1.5508,1.55034,1.55078,407400002.0
2005-09-16 10:22:00,1.55048,1.5505,1.5503,1.55038,287800003.0
2005-09-16 10:23:00,1.55057,1.55062,1.55044,1.55051,277299998.0
2005-09-16 10:24:00,1.55057,1.55063,1.55036,1.55055,226500003.0
2005-09-16 10:25:00,1.55062,1.55062,1.55019,1.55019,428000000.0
2005-09-16 10:26:00,1.55051,1.55059,1.55039,1.55052,176899998.0
2005-09-16 10:27:00,1.55053,1.55061,1.55042,1.55049,360999996.0
2005-09-16 10:28:00,1.55052,1.55063,1.55045,1.55063,271500002.0
2005-09-16 10:29:00,1.55055,1.55062,1.55045,1.5506,254100002.0
2005-09-16 10:30:00,1.55056,1.55061,1.55033,1.55047,249700004.0
2005-09-16 10:31:00,1.5506,1.55065,1.55035,1.5505,300199999.0
2005-09-16 10:32:00,1.55034,1.55075,1.55029,1.55052,279800001.0
2005-09-16 10:33:00,1.55044,1.55087,1.55033,1.55061,500000001.0
2005-09-16 10:34:00,1.55056,1.55056,1.55022,1.55022,212900000.0
2005-09-16 10:35:00,1.55028,1.55052,1.5502,1.55043,228699998.0
2005-09-16 10:36:00,1.55053,1.55063,1.55045,1.55051,190699999.0
2005-09-16 10:37:00,1.55057,1.55063,1.55043,1.55049,319100005.0
2005-09-16 10:38:00,1.55059,1.55067,1.55043,1.55043,287600003.0
2005-09-16 10:39:00,1.5505,1.55065,1.5505,1.55065,413899999.0
2005-09-16 10:40:00,1.55057,1.5507,1.55044,1.5506,160100000.0
2005-09-16 10:41:00,1.55061,1.55068,1.55047,1.55047,410500001.0
2005-09-16 10:42:00,1.55045,1.55068,1.55045,1.55068,214900002.0
2005-09-16 10:43:00,1.55073,1.55073,1.55031,1.5506,497700005.0
2005-09-16 10:44:00,1.55058,1.55071,1.55037,1.55058,253799997.0
2005-09-16 10:45:00,1.55058,1.55058,1.55049,1.55049,137300000.0
2005-09-16 10:46:00,1.5507,1.5507,1.55028,1.55041,212099997.0
2005-09-16 10:47:00,1.55056,1.55089,1.55028,1.55052,369900000.0
2005-09-16 10:48:00,1.55047,1.55058,1.55041,1.55049,61500000.0
2005-09-16 10:49:00,1.55052,1.55072,1.55049,1.5507,233700000.0
2005-09-16 10:50:00,1.55049,1.55064,1.55044,1.55049,240899998.0
2005-09-16 10:51:00,1.55045,1.55077,1.55045,1.55069,475800002.0
2005-09-16 10:52:00,1.5505,1.55057,1.55036,1.5505,205799998.0
2005-09-16 10:53:00,1.55052,1.55061,1.55042,1.55057,143700000.0
2005-09-16 10:54:00,1.55038,1.55053,1.55032,1.55041,273200004.0
2005-09-16 10:55:00,1.55018,1.55045,1.55018,1.55033,206500001.0
2005-09-16 10:56:00,1.55039,1.55062,1.55022,1.55052,327400002.0
2005-09-16 10:57:00,1.5505,1.55058,1.55032,1.55053,338600002.0
2005-09-16 10:58:00,1.55048,1.55061,1.55048,1.5505,234199998.0
2005-09-16 10:59:00,1.55068,1.55072,1.55054,1.55065,162000000.0
2005-09-16 11:00:00,1.55063,1.55072,1.55048,1.55049,216999999.0
2005-09-16 11:01:00,1.55064,1.55073,1.55046,1.55056,182500004.0
2005-09-16 11:02:00,1.5506,1.55073,1.55053,1.55066,462699998.0
2005-09-16 11:03:00,1.5506,1.55065,1.55047,1.55047,227199998.0
2005-09-16 11:04:00,1.55033,1.55058,1.55022,1.55043,106400000.0
2005-09-16 11:05:00,1.5506,1.55082,1.5505,1.55073,232000002.0
2005-09-16 11:06:00,1.55079,1.55079,1.55052,1.55056,294800005.0
2005-09-16 11:07:00,1.55045,1.55082,1.55034,1.55047,255399998.0
2005-09-16 11:08:00,1.55056,1.55067,1.55054,1.55063,114900000.0
2005-09-16 11:09:00,1.55049,1.55065,1.55043,1.55065,143400000.0
2005-09-16 11:10:00,1.55062,1.55066,1.55047,1.55047,370000000.0
2005-09-16 11:11:00,1.55063,1.55069,1.55057,1.55066,63400002.0
2005-09-16 11:12:00,1.55053,1.5507,1.55052,1.55069,347200002.0
2005-09-16 11:13:00,1.55052,1.5507,1.55051,1.55067,473800005.0
2005-09-16 11:14:00,1.55053,1.55071,1.55053,1.55067,349299996.0
2005-09-16 11:15:00,1.5506,1.55065,1.55041,1.55057,249199999.0
2005-09-16 11:16:00,1.55056,1.55075,1.55056,1.55065,285800005.0
2005-09-16 11:17:00,1.55045,1.55073,1.55045,1.55067,237000002.0
2005-09-16 11:18:00,1.55057,1.55073,1.55055,1.55073,286999996.0
2005-09-16 11:19:00,1.55072,1.55076,1.55062,1.55066,293899996.0
2005-09-16 11:20:00,1.55064,1.55073,1.5505,1.55051,604200005.0
2005-09-16 11:21:00,1.55051,1.55064,1.55047,1.55064,215799997.0
2005-09-16 11:22:00,1.55041,1.5506,1.55036,1.55052,136699998.0
2005-09-16 11:23:00,1.5504,1.5506,1.5504,1.55054,337800002.0
2005-09-16 11:24:00,1.55041,1.55066,1.55041,1.55059,595200003.0
2005-09-16 11:25:00,1.55035,1.55052,1.55013,1.55052,316399996.0
2005-09-16 11:26:00,1.5505,1.55055,1.5504,1.55049,135499999.0
2005-09-16 11:27:00,1.5504,1.55055,1.55038,1.55055,304300000.0
2005-09-16 11:28:00,1.55047,1.55062,1.55039,1.5505,170500000.0
2005-09-16 11:29:00,1.55057,1.5506,1.55037,1.55037,283899997.0
2005-09-16 11:30:00,1.55046,1.5506,1.5504,1.55055,327400000.0
2005-09-16 11:31:00,1.55077,1.55093,1.55074,1.55087,144300001.0
2005-09-16 11:32:00,1.55062,1.55065,1.55042,1.55054,427100010.0
2005-09-16 11:33:00,1.55065,1.55068,1.55052,1.55059,382600000.0
2005-09-16 11:34:00,1.5506,1.55068,1.55044,1.55055,471499995.0
2005-09-16 11:35:00,1.55074,1.55089,1.55064,1.55074,248500000.0
2005-09-16 11:36:00,1.5508,1.5509,1.55064,1.5508,214100001.0
2005-09-16 11:37:00,1.55102,1.55123,1.55102,1.55117,243099999.0
2005-09-16 11:38:00,1.55076,1.55083,1.55065,1.55077,180800000.0
2005-09-16 11:39:00,1.5506,1.55078,1.55053,1.55078,257799999.0
2005-09-16 11:40:00,1.55104,1.55128,1.55104,1.55123,276100003.0
2005-09-16 11:41:00,1.55079,1.55088,1.55063,1.55073,465200000.0
2005-09-16 11:42:00,1.55052,1.55082,1.55052,1.55082,358800002.0
2005-09-16 11:43:00,1.55078,1.55085,1.55067,1.5507,397799996.0
2005-09-16 11:44:00,1.55066,1.55085,1.55056,1.55073,246400000.0
2005-09-16 11:45:00,1.5507,1.55088,1.55067,1.5508,309099997.0
2005-09-16 11:46:00,1.55077,1.55085,1.55064,1.55077,281599994.0
2005-09-16 11:47:00,1.55066,1.55088,1.55054,1.55086,205800002.0
2005-09-16 11:48:00,1.55078,1.5509,1.55064,1.55087,191700001.0
2005-09-16 11:49:00,1.55097,1.55124,1.55094,1.55119,301400000.0
2005-09-16 11:50:00,1.55092,1.55099,1.55084,1.55089,241000001.0
2005-09-16 11:51:00,1.55084,1.55105,1.55072,1.55092,404999998.0
2005-09-16 11:52:00,1.55085,1.55102,1.55072,1.55094,423300003.0
2005-09-16 11:53:00,1.55096,1.55107,1.55091,1.55105,441000000.0
2005-09-16 11:54:00,1.55094,1.55102,1.55071,1.55085,318499997.0
2005-09-16 11:55:00,1.55083,1.55095,1.55067,1.55077,407100004.0
2005-09-16 11:56:00,1.55073,1.55095,1.5507,1.55095,214799999.0
2005-09-16 11:57:00,1.55087,1.55095,1.55074,1.55088,222100002.0
2005-09-16 11:58:00,1.5509,1.55104,1.55079,1.551,246100000.0
2005-09-16 11:59:00,1.55097,1.55102,1.55081,1.55084,305700004.0
2005-09-16 12:00:00,1.55095,1.55095,1.5507,1.5507,460100000.0
2005-09-16 12:01:00,1.55116,1.55134,1.55102,1.55123,303799997.0
2005-09-16 12:02:00,1.5509,1.55102,1.55074,1.55095,424300000.0
2005-09-16 12:03:00,1.55087,1.55102,1.55067,1.55102,280900000.0
2005-09-16 12:04:00,1.55108,1.55115,1.55102,1.5511,44000000.0
2005-09-16 12:05:00,1.55108,1.55115,1.55096,1.55108,155400000.0
2005-09-16 12:06:00,1.55121,1.55121,1.55082,1.55092,242400001.0
2005-09-16 12:07:00,1.551,1.55105,1.5508,1.5508,317300001.0
2005-09-16 12:08:00,1.55105,1.55105,1.55087,1.55087,534800000.0
2005-09-16 12:09:00,1.55091,1.55102,1.55091,1.55102,121299996.0
2005-09-16 12:10:00,1.55096,1.55103,1.55073,1.55089,243100000.0
2005-09-16 12:11:00,1.5507,1.55089,1.55067,1.55083,427799999.0
2005-09-16 12:12:00,1.55068,1.55078,1.55061,1.55075,396400004.0
2005-09-16 12:13:00,1.55078,1.5509,1.55078,1.5509,76700000.0
2005-09-16 12:14:00,1.55079,1.55088,1.5507,1.5508,127199998.0
2005-09-16 12:15:00,1.55081,1.55094,1.55069,1.55094,253600003.0
2005-09-16 12:16:00,1.5507,1.55092,1.5507,1.55088,184600001.0
2005-09-16 12:17:00,1.55093,1.55093,1.55066,1.55072,278900000.0
2005-09-16 12:18:00,1.55069,1.55074,1.55047,1.55047,318699998.0
2005-09-16 12:19:00,1.55061,1.55061,1.55044,1.55049,145200000.0
2005-09-16 12:20:00,1.55072,1.5509,1.55047,1.55047,299700002.0
2005-09-16 12:21:00,1.55044,1.5506,1.55043,1.5506,365900005.0
2005-09-16 12:22:00,1.55051,1.55069,1.55046,1.55066,404300006.0
2005-09-16 12:23:00,1.55066,1.55073,1.55047,1.55058,218800002.0
2005-09-16 12:24:00,1.5507,1.55072,1.5506,1.55064,188500005.0
2005-09-16 12:25:00,1.55061,1.55077,1.5505,1.55066,443600001.0
2005-09-16 12:26:00,1.55059,1.55068,1.55049,1.55068,274600000.0
2005-09-16 12:27:00,1.55055,1.55067,1.55043,1.55059,296700000.0
2005-09-16 12:28:00,1.55036,1.55067,1.55036,1.55056,233999996.0
2005-09-16 12:29:00,1.55039,1.55055,1.55031,1.55045,359500002.0
2005-09-16 12:30:00,1.55037,1.55052,1.55029,1.55048,348200004.0
2005-09-16 12:31:00,1.55047,1.55055,1.55033,1.55055,304400000.0
2005-09-16 12:32:00,1.55052,1.55052,1.55027,1.55027,314100002.0
2005-09-16 12:33:00,1.5504,1.55045,1.55032,1.55038,74300002.0
2005-09-16 12:34:00,1.5504,1.5504,1.5503,1.5503,65900000.0
2005-09-16 12:35:00,1.55041,1.55041,1.55027,1.55027,87599999.0
2005-09-16 12:36:00,1.55035,1.55035,1.55018,1.55018,71900000.0
2005-09-16 12:37:00,1.55078,1.55082,1.55067,1.55075,356200007.0
2005-09-16 12:38:00,1.55037,1.55038,1.55019,1.55019,211800002.0
2005-09-16 12:39:00,1.5502,1.55046,1.5502,1.55046,267299996.0
2005-09-16 12:40:00,1.55038,1.55055,1.55028,1.55048,241800002.0
2005-09-16 12:41:00,1.5505,1.55058,1.55031,1.55031,330000006.0
2005-09-16 12:42:00,1.55045,1.55055,1.55036,1.55036,176500004.0
2005-09-16 12:43:00,1.55052,1.55059,1.55032,1.55047,218200002.0
2005-09-16 12:44:00,1.55031,1.55059,1.55031,1.55059,107799999.0
2005-09-16 12:45:00,1.55039,1.55058,1.55039,1.55043,410400005.0
2005-09-16 12:46:00,1.55044,1.55055,1.55032,1.55052,337399999.0
2005-09-16 12:47:00,1.55048,1.55085,1.55048,1.55085,289899999.0
2005-09-16 12:48:00,1.5507,1.55102,1.5507,1.55102,233099996.0
2005-09-16 12:49:00,1.55083,1.55097,1.55076,1.55087,268500003.0
2005-09-16 12:50:00,1.55078,1.55095,1.55071,1.55085,153500000.0
2005-09-16 12:51:00,1.55098,1.55111,1.55095,1.55102,270399999.0
2005-09-16 12:52:00,1.55068,1.55114,1.55068,1.55095,458099995.0
2005-09-16 12:53:00,1.55083,1.55104,1.55075,1.551,285500001.0
2005-09-16 12:54:00,1.55081,1.55095,1.55081,1.55092,210300003.0
2005-09-16 12:55:00,1.55098,1.55098,1.55085,1.55092,222000004.0
2005-09-16 12:56:00,1.55091,1.55112,1.55081,1.55112,255200004.0
2005-09-16 12:57:00,1.5511,1.5512,1.55099,1.55112,339800001.0
2005-09-16 12:58:00,1.55113,1.55125,1.55097,1.55097,234100001.0
2005-09-16 12:59:00,1.55089,1.55121,1.55089,1.55118,270600000.0
2005-09-16 13:00:00,1.55118,1.55137,1.55117,1.55131,167100003.0
2005-09-16 13:01:00,1.55138,1.55145,1.55125,1.5513,161400001.0
2005-09-16 13:02:00,1.55143,1.55143,1.55117,1.55117,215899997.0
2005-09-16 13:03:00,1.55145,1.55157,1.55136,1.55146,148900000.0
2005-09-16 13:04:00,1.55134,1.55146,1.55119,1.5514,301399999.0
2005-09-16 13:05:00,1.55139,1.55148,1.55128,1.55137,292300000.0
2005-09-16 13:06:00,1.55133,1.5516,1.55133,1.55157,316399998.0
2005-09-16 13:07:00,1.55133,1.55145,1.55119,1.55134,233899997.0
2005-09-16 13:08:00,1.55137,1.55149,1.5512,1.5513,163400000.0
2005-09-16 13:09:00,1.55128,1.55133,1.55122,1.55132,36900000.0
2005-09-16 13:10:00,1.55135,1.55147,1.55123,1.55131,125300000.0
2005-09-16 13:11:00,1.55149,1.55149,1.55134,1.55134,138800002.0
2005-09-16 13:12:00,1.55164,1.55186,1.55155,1.55186,223500001.0
2005-09-16 13:13:00,1.55129,1.55148,1.55126,1.55136,369499997.0
2005-09-16 13:14:00,1.55148,1.55148,1.55129,1.55136,226800000.0
2005-09-16 13:15:00,1.55137,1.55149,1.5513,1.55141,136099998.0
2005-09-16 13:16:00,1.55135,1.55149,1.55131,1.55147,343799997.0
2005-09-16 13:17:00,1.55137,1.55149,1.55137,1.55149,55800001.0
2005-09-16 13:18:00,1.5512,1.55144,1.55115,1.55126,377500000.0
2005-09-16 13:19:00,1.55111,1.55134,1.55106,1.55134,159900000.0
2005-09-16 13:20:00,1.55128,1.55135,1.5512,1.5513,178399998.0
2005-09-16 13:21:00,1.55125,1.55132,1.55113,1.55128,167000003.0
2005-09-16 13:22:00,1.55119,1.55125,1.55108,1.55125,260400003.0
2005-09-16 13:23:00,1.55122,1.55122,1.55085,1.55085,304100007.0
2005-09-16 13:24:00,1.55096,1.55124,1.55094,1.55124,210200001.0
2005-09-16 13:25:00,1.55121,1.55134,1.55112,1.5513,352999999.0
2005-09-16 13:26:00,1.5513,1.55137,1.55107,1.55107,329200000.0
2005-09-16 13:27:00,1.55112,1.55134,1.55112,1.55123,377100001.0
2005-09-16 13:28:00,1.5511,1.55135,1.5511,1.55135,305899999.0
2005-09-16 13:29:00,1.5513,1.55147,1.55119,1.55133,175900000.0
2005-09-16 13:30:00,1.5513,1.55145,1.5513,1.55145,296299996.0
2005-09-16 13:31:00,1.55145,1.5515,1.55131,1.55138,443200000.0
2005-09-16 13:32:00,1.55143,1.55143,1.55122,1.55122,224500002.0
2005-09-16 13:33:00,1.55116,1.55129,1.55111,1.55128,319599999.0
2005-09-16 13:34:00,1.55116,1.55125,1.55101,1.5512,229399998.0
2005-09-16 13:35:00,1.55116,1.55136,1.55109,1.55123,399200007.0
2005-09-16 13:36:00,1.55107,1.55122,1.55095,1.55104,252800002.0
2005-09-16 13:37:00,1.55107,1.55118,1.551,1.55112,198199999.0
2005-09-16 13:38:00,1.551,1.55114,1.55099,1.55103,277400001.0
2005-09-16 13:39:00,1.55107,1.55113,1.55092,1.55094,410399999.0
2005-09-16 13:40:00,1.55102,1.55105,1.55085,1.55087,326400004.0
2005-09-16 13:41:00,1.55097,1.55097,1.55068,1.55068,45100000.0
2005-09-16 13:42:00,1.55088,1.55088,1.55071,1.55081,183400005.0
2005-09-16 13:43:00,1.55074,1.55082,1.55056,1.55067,167900000.0
2005-09-16 13:44:00,1.55063,1.55088,1.55057,1.55088,208000002.0
2005-09-16 13:45:00,1.55087,1.5509,1.55075,1.55079,55999999.0
2005-09-16 13:46:00,1.55095,1.55095,1.55077,1.55084,212600003.0
2005-09-16 13:47:00,1.55115,1.55129,1.55101,1.55119,365399992.0
2005-09-16 13:48:00,1.55093,1.55095,1.5507,1.5508,391200000.0
2005-09-16 13:49:00,1.55097,1.55102,1.55089,1.55094,154699999.0
2005-09-16 13:50:00,1.55102,1.5511,1.55086,1.55097,357899998.0
2005-09-16 13:51:00,1.55107,1.55118,1.55095,1.55107,235000000.0
2005-09-16 13:52:00,1.55113,1.55113,1.55099,1.55099,75900002.0
2005-09-16 13:53:00,1.55102,1.55111,1.55091,1.55104,151600002.0
2005-09-16 13:54:00,1.55115,1.55115,1.55091,1.55107,298600000.0
2005-09-16 13:55:00,1.55141,1.55157,1.55132,1.55142,452799999.0
2005-09-16 13:56:00,1.55115,1.55115,1.55093,1.55108,202400000.0
2005-09-16 13:57:00,1.55108,1.55114,1.55093,1.55093,247100004.0
2005-09-16 13:58:00,1.55121,1.5515,1.55097,1.55135,181200001.0
2005-09-16 13:59:00,1.55093,1.55103,1.55077,1.55096,175400003.0
2005-09-16 14:00:00,1.55095,1.55095,1.55073,1.55073,283900001.0
2005-09-16 14:01:00,1.55072,1.55095,1.55069,1.55085,368499996.0
2005-09-16 14:02:00,1.55094,1.55094,1.55076,1.55082,427500004.0
2005-09-16 14:03:00,1.55035,1.55087,1.55035,1.55087,204699998.0
2005-09-16 14:04:00,1.55078,1.55089,1.55066,1.55081,215899997.0
2005-09-16 14:05:00,1.55077,1.5509,1.55071,1.55076,269800002.0
2005-09-16 14:06:00,1.55064,1.55079,1.55047,1.55079,284999997.0
2005-09-16 14:07:00,1.5508,1.5508,1.55062,1.55069,307200002.0
2005-09-16 14:08:00,1.55065,1.55083,1.55064,1.55077,260499998.0
2005-09-16 14:09:00,1.5508,1.55088,1.55066,1.55068,309900006.0
2005-09-16 14:10:00,1.55071,1.55083,1.55067,1.55078,290699996.0
2005-09-16 14:11:00,1.5508,1.55088,1.55069,1.5507,230900000.0
2005-09-16 14:12:00,1.55076,1.55079,1.55061,1.55062,276900001.0
2005-09-16 14:13:00,1.55069,1.55084,1.55049,1.55084,334500003.0
2005-09-16 14:14:00,1.55082,1.55092,1.55066,1.55079,351699999.0
2005-09-16 14:15:00,1.55082,1.55085,1.55064,1.55078,443599997.0
2005-09-16 14:16:00,1.55081,1.55087,1.55064,1.55067,216500000.0
2005-09-16 14:17:00,1.55081,1.55088,1.55065,1.55075,209000005.0
2005-09-16 14:18:00,1.55089,1.5509,1.5507,1.55073,317200002.0
2005-09-16 14:19:00,1.55086,1.55088,1.55065,1.55065,303700002.0
2005-09-16 14:20:00,1.55071,1.5511,1.55071,1.55105,538000002.0
2005-09-16 14:21:00,1.55092,1.551,1.55063,1.55072,243300000.0
2005-09-16 14:22:00,1.55072,1.55089,1.55065,1.55075,289200000.0
2005-09-16 14:23:00,1.55087,1.55099,1.55071,1.55082,381099994.0
2005-09-16 14:24:00,1.5507,1.55086,1.55061,1.55072,217199999.0
2005-09-16 14:25:00,1.55089,1.55111,1.55089,1.55099,210200004.0
2005-09-16 14:26:00,1.55094,1.5511,1.55082,1.55101,257200002.0
2005-09-16 14:27:00,1.551,1.55105,1.55069,1.55098,484700002.0
2005-09-16 14:28:00,1.55075,1.551,1.55075,1.55098,349700000.0
2005-09-16 14:29:00,1.551,1.55105,1.5508,1.55098,429100000.0
2005-09-16 14:30:00,1.551,1.55118,1.55087,1.55111,365599999.0
2005-09-16 14:31:00,1.55104,1.55112,1.55086,1.55097,177400002.0
2005-09-16 14:32:00,1.551,1.55123,1.55096,1.5512,331699998.0
2005-09-16 14:33:00,1.5511,1.5511,1.55091,1.55094,437800005.0
2005-09-16 14:34:00,1.55097,1.5511,1.55087,1.55098,347000000.0
2005-09-16 14:35:00,1.55083,1.55103,1.55054,1.55072,361600001.0
2005-09-16 14:36:00,1.55062,1.5509,1.55062,1.5509,251800004.0
2005-09-16 14:37:00,1.55093,1.55093,1.55072,1.55072,299899996.0
2005-09-16 14:38:00,1.55083,1.55083,1.55066,1.55067,194099999.0
2005-09-16 14:39:00,1.55072,1.5508,1.55062,1.55072,319000002.0
2005-09-16 14:40:00,1.5508,1.55084,1.55062,1.55073,334800001.0
2005-09-16 14:41:00,1.55059,1.55059,1.5503,1.55043,315399998.0
2005-09-16 14:42:00,1.55053,1.55053,1.55025,1.55041,643900005.0
2005-09-16 14:43:00,1.55037,1.5505,1.55021,1.55047,420200000.0
2005-09-16 14:44:00,1.55021,1.55033,1.55002,1.55015,290400005.0
2005-09-16 14:45:00,1.55005,1.55028,1.55005,1.55028,368400003.0
2005-09-16 14:46:00,1.55027,1.55033,1.55013,1.55027,360800003.0
2005-09-16 14:47:00,1.55025,1.55032,1.55011,1.55024,189899999.0
2005-09-16 14:48:00,1.55021,1.55029,1.55009,1.55021,41000000.0
2005-09-16 14:49:00,1.55015,1.55031,1.55,1.55016,381300003.0
2005-09-16 14:50:00,1.55026,1.55033,1.55011,1.55021,272699998.0
2005-09-16 14:51:00,1.55028,1.55028,1.54992,1.55013,395399998.0
2005-09-16 14:52:00,1.55009,1.55032,1.55009,1.55022,321800000.0
2005-09-16 14:53:00,1.55017,1.5503,1.55002,1.55017,209199998.0
2005-09-16 14:54:00,1.5502,1.55034,1.55009,1.55015,456100003.0
2005-09-16 14:55:00,1.55016,1.55031,1.55007,1.55015,262300000.0
2005-09-16 14:56:00,1.55021,1.55032,1.55013,1.55017,169499999.0
2005-09-16 14:57:00,1.55023,1.55033,1.55017,1.55029,307400007.0
2005-09-16 14:58:00,1.5502,1.55038,1.5502,1.55021,163000000.0
2005-09-16 14:59:00,1.55018,1.55035,1.5501,1.5503,365200001.0
2005-09-16 15:00:00,1.55023,1.55043,1.55023,1.5503,344899996.0
2005-09-16 15:01:00,1.5503,1.55083,1.5503,1.55083,337700000.0
2005-09-16 15:02:00,1.55068,1.55078,1.55039,1.55044,293099999.0
2005-09-16 15:03:00,1.5504,1.55049,1.55028,1.55036,365399994.0
2005-09-16 15:04:00,1.55043,1.55068,1.55039,1.55068,189999999.0
2005-09-16 15:05:00,1.55072,1.55075,1.55043,1.55058,255400002.0
2005-09-16 15:06:00,1.55056,1.55087,1.55056,1.55073,216399998.0
2005-09-16 15:07:00,1.55062,1.55085,1.55057,1.55065,245399997.0
2005-09-16 15:08:00,1.55046,1.55066,1.55019,1.55039,206200002.0
2005-09-16 15:09:00,1.55047,1.55078,1.55047,1.55073,276500001.0
2005-09-16 15:10:00,1.55065,1.55087,1.55051,1.55086,324400001.0
2005-09-16 15:11:00,1.55082,1.55093,1.55075,1.55081,289999999.0
2005-09-16 15:12:00,1.55089,1.55089,1.55073,1.55078,130900001.0
2005-09-16 15:13:00,1.55083,1.55089,1.55077,1.55086,58400000.0
2005-09-16 15:14:00,1.55078,1.55103,1.55073,1.5509,271699998.0
2005-09-16 15:15:00,1.55103,1.55113,1.55091,1.55095,450099998.0
2005-09-16 15:16:00,1.55115,1.55115,1.55101,1.55104,240700000.0
2005-09-16 15:17:00,1.55109,1.55121,1.55098,1.55103,536500000.0
2005-09-16 15:18:00,1.55094,1.55117,1.55092,1.55115,213100002.0
2005-09-16 15:19:00,1.551,1.5511,1.55082,1.55098,231299995.0
2005-09-16 15:20:00,1.55099,1.55111,1.5509,1.55098,349599999.0
2005-09-16 15:21:00,1.55092,1.55115,1.55092,1.55112,293399997.0
2005-09-16 15:22:00,1.55118,1.55118,1.55097,1.55108,152000000.0
2005-09-16 15:23:00,1.55106,1.55118,1.55086,1.55086,225400004.0
2005-09-16 15:24:00,1.55101,1.55115,1.55099,1.5511,268199998.0
2005-09-16 15:25:00,1.55112,1.55112,1.55086,1.55091,296300002.0
2005-09-16 15:26:00,1.55114,1.55126,1.55106,1.55113,442599998.0
2005-09-16 15:27:00,1.55114,1.55121,1.55102,1.55116,229399999.0
2005-09-16 15:28:00,1.5511,1.55147,1.5511,1.55147,300399999.0
2005-09-16 15:29:00,1.55152,1.55152,1.5512,1.5512,315000002.0
2005-09-16 15:30:00,1.5514,1.55154,1.55125,1.55143,145399998.0
2005-09-16 15:31:00,1.55135,1.55161,1.55135,1.55157,207199998.0
2005-09-16 15:32:00,1.55144,1.55148,1.55127,1.55144,354700001.0
2005-09-16 15:33:00,1.55153,1.55153,1.55128,1.55141,322900003.0
2005-09-16 15:34:00,1.55145,1.55156,1.55129,1.55143,257900001.0
2005-09-16 15:35:00,1.55145,1.55147,1.55125,1.55132,435099996.0
2005-09-16 15:36:00,1.55137,1.55148,1.55124,1.55127,319700007.0
2005-09-16 15:37:00,1.5513,1.55135,1.5511,1.5511,232100000.0
2005-09-16 15:38:00,1.55117,1.55132,1.55108,1.55117,230300000.0
2005-09-16 15:39:00,1.55128,1.55134,1.55111,1.55129,119700001.0
2005-09-16 15:40:00,1.55117,1.55133,1.55113,1.55118,225900004.0
2005-09-16 15:41:00,1.55132,1.5514,1.55121,1.55126,223900003.0
2005-09-16 15:42:00,1.55136,1.55144,1.55121,1.55126,391499996.0
2005-09-16 15:43:00,1.55128,1.55143,1.55123,1.55137,337900001.0
2005-09-16 15:44:00,1.55134,1.55151,1.55134,1.5514,193299999.0
2005-09-16 15:45:00,1.55136,1.55137,1.55112,1.55112,132100001.0
2005-09-16 15:46:00,1.55114,1.55137,1.55099,1.55116,281500000.0
2005-09-16 15:47:00,1.55131,1.55131,1.55106,1.55108,237500001.0
2005-09-16 15:48:00,1.55109,1.55123,1.55101,1.55118,388399998.0
2005-09-16 15:49:00,1.55101,1.55131,1.55101,1.55131,343199997.0
2005-09-16 15:50:00,1.55113,1.55128,1.55106,1.55123,284000004.0
2005-09-16 15:51:00,1.55103,1.55116,1.55092,1.55105,373700000.0
2005-09-16 15:52:00,1.55112,1.55119,1.55103,1.55103,257600000.0
2005-09-16 15:53:00,1.55107,1.55122,1.55106,1.5511,369800000.0
2005-09-16 15:54:00,1.55115,1.55149,1.55107,1.55149,264700001.0
2005-09-16 15:55:00,1.55151,1.55164,1.55145,1.55154,293199999.0
2005-09-16 15:56:00,1.5514,1.55159,1.55135,1.55155,432999993.0
2005-09-16 15:57:00,1.55139,1.55157,1.55136,1.55145,432600006.0
2005-09-16 15:58:00,1.55154,1.55156,1.55135,1.55141,335800000.0
2005-09-16 15:59:00,1.55148,1.55158,1.55144,1.55158,180300000.0
2005-09-16 16:00:00,1.55154,1.55161,1.55147,1.55153,120499999.0
2005-09-16 16:01:00,1.55159,1.55162,1.55141,1.55152,304400003.0
2005-09-16 16:02:00,1.55163,1.55163,1.55138,1.55147,275699995.0
2005-09-16 16:03:00,1.5516,1.55175,1.55139,1.55168,425299998.0
2005-09-16 16:04:00,1.55158,1.5517,1.55142,1.5515,214099999.0
2005-09-16 16:05:00,1.55167,1.55172,1.55148,1.55152,243000002.0
2005-09-16 16:06:00,1.55152,1.55179,1.55152,1.5517,283800004.0
2005-09-16 16:07:00,1.55147,1.55162,1.55132,1.55159,249900002.0
2005-09-16 16:08:00,1.55155,1.55165,1.55137,1.55153,383700001.0
2005-09-16 16:09:00,1.55148,1.5516,1.55137,1.55138,361000007.0
2005-09-16 16:10:00,1.5516,1.55169,1.55141,1.55166,253100004.0
2005-09-16 16:11:00,1.55164,1.55164,1.55137,1.55143,203700001.0
2005-09-16 16:12:00,1.55156,1.55174,1.55146,1.55146,169600001.0
2005-09-16 16:13:00,1.55133,1.5517,1.55133,1.55166,231000000.0
2005-09-16 16:14:00,1.55167,1.55176,1.55145,1.55164,412399998.0
2005-09-16 16:15:00,1.55146,1.55169,1.55126,1.55147,209499999.0
2005-09-16 16:16:00,1.55151,1.55171,1.55151,1.55161,406600003.0
2005-09-16 16:17:00,1.55155,1.55166,1.55145,1.55157,245200002.0
2005-09-16 16:18:00,1.55163,1.55163,1.55141,1.55151,163100000.0
2005-09-16 16:19:00,1.55141,1.55156,1.55131,1.55143,145500001.0
2005-09-16 16:20:00,1.55131,1.55138,1.55121,1.55135,227699999.0
2005-09-16 16:21:00,1.55138,1.55142,1.55121,1.55134,231000001.0
2005-09-16 16:22:00,1.55126,1.55129,1.55111,1.55117,465900007.0
2005-09-16 16:23:00,1.55126,1.55133,1.55111,1.5512,83100001.0
2005-09-16 16:24:00,1.55115,1.5513,1.55102,1.55111,450299997.0
2005-09-16 16:25:00,1.55129,1.55144,1.55124,1.55133,197199996.0
2005-09-16 16:26:00,1.55113,1.55127,1.55089,1.55116,278600002.0
2005-09-16 16:27:00,1.55115,1.55143,1.551,1.55128,160700000.0
2005-09-16 16:28:00,1.55129,1.55161,1.55129,1.55146,443699998.0
2005-09-16 16:29:00,1.55152,1.5516,1.55145,1.5516,239400001.0
2005-09-16 16:30:00,1.55123,1.5516,1.55123,1.55155,214299999.0
2005-09-16 16:31:00,1.55152,1.55154,1.55121,1.55133,325400001.0
2005-09-16 16:32:00,1.55142,1.55146,1.55122,1.5513,342600004.0
2005-09-16 16:33:00,1.55145,1.55145,1.55125,1.55125,130399999.0
2005-09-16 16:34:00,1.55137,1.55145,1.55127,1.55137,89500002.0
2005-09-16 16:35:00,1.55135,1.55139,1.55104,1.55122,262399998.0
2005-09-16 16:36:00,1.55132,1.5515,1.5512,1.55141,350900002.0
2005-09-16 16:37:00,1.55141,1.55154,1.55134,1.55134,245699999.0
2005-09-16 16:38:00,1.5514,1.55155,1.55132,1.55155,454099998.0
2005-09-16 16:39:00,1.55151,1.55167,1.55151,1.55167,102300002.0
2005-09-16 16:40:00,1.5515,1.55163,1.55143,1.55143,110700000.0
2005-09-16 16:41:00,1.55155,1.55168,1.55141,1.55148,322599998.0
2005-09-16 16:42:00,1.5516,1.55188,1.55148,1.55171,363599998.0
2005-09-16 16:43:00,1.55183,1.55183,1.55145,1.55145,83899998.0
2005-09-16 16:44:00,1.55163,1.5518,1.55156,1.5517,248800000.0
2005-09-16 16:45:00,1.55182,1.55189,1.55154,1.5516,263799998.0
2005-09-16 16:46:00,1.55177,1.552,1.55171,1.55191,192599999.0
2005-09-16 16:47:00,1.55197,1.55226,1.5519,1.55226,260500004.0
2005-09-16 16:48:00,1.55226,1.55248,1.55213,1.55248,123800001.0
2005-09-16 16:49:00,1.55229,1.55252,1.55229,1.55232,233599999.0
2005-09-16 16:50:00,1.55245,1.55257,1.55229,1.55242,459099999.0
2005-09-16 16:51:00,1.55235,1.5524,1.55205,1.55205,283100004.0
2005-09-16 16:52:00,1.55231,1.55243,1.55222,1.55236,140700001.0
2005-09-16 16:53:00,1.55228,1.55238,1.55211,1.55216,217400002.0
2005-09-16 16:54:00,1.55192,1.55232,1.55192,1.55218,316399998.0
2005-09-16 16:55:00,1.55216,1.55223,1.55201,1.55223,336599997.0
2005-09-16 16:56:00,1.55219,1.55227,1.55211,1.55219,394200000.0
2005-09-16 16:57:00,1.55216,1.55225,1.55205,1.55219,156499998.0
2005-09-16 16:58:00,1.55205,1.55215,1.55186,1.5519,331400004.0
2005-09-16 16:59:00,1.55185,1.55211,1.55185,1.5521,244300001.0
2005-09-16 17:00:00,1.55189,1.5521,1.55186,1.55206,312900002.0
2005-09-16 17:01:00,1.55208,1.55217,1.55191,1.55207,267199993.0
2005-09-16 17:02:00,1.55194,1.55205,1.55171,1.55205,132100000.0
2005-09-16 17:03:00,1.552,1.55211,1.55181,1.55203,370000003.0
2005-09-16 17:04:00,1.55212,1.55229,1.55194,1.55194,264399998.0
2005-09-16 17:05:00,1.55213,1.55239,1.55207,1.55232,404500003.0
2005-09-16 17:06:00,1.55242,1.55244,1.55226,1.55244,457200004.0
2005-09-16 17:07:00,1.55247,1.55254,1.55233,1.55235,190200000.0
2005-09-16 17:08:00,1.5524,1.55243,1.55215,1.55235,342800000.0
2005-09-16 17:09:00,1.55227,1.55238,1.55222,1.55237,210299997.0
2005-09-16 17:10:00,1.55221,1.55245,1.55221,1.55236,161199999.0
2005-09-16 17:11:00,1.55232,1.55241,1.55218,1.55229,106300000.0
2005-09-16 17:12:00,1.55219,1.55235,1.55214,1.55235,275999999.0
2005-09-16 17:13:00,1.55231,1.55231,1.55202,1.55202,379299996.0
2005-09-16 17:14:00,1.5521,1.5521,1.55181,1.55181,235900002.0
2005-09-16 17:15:00,1.552,1.552,1.55167,1.55167,100699999.0
2005-09-16 17:16:00,1.55176,1.55186,1.55163,1.55174,360100002.0
2005-09-16 17:17:00,1.5517,1.5519,1.55165,1.55179,221399997.0
2005-09-16 17:18:00,1.55175,1.55181,1.55164,1.55165,132700005.0
2005-09-16 17:19:00,1.55195,1.55195,1.55177,1.55188,156900004.0
2005-09-16 17:20:00,1.55193,1.55193,1.55174,1.55178,230299998.0
2005-09-16 17:21:00,1.55197,1.55203,1.55194,1.55196,115799998.0
2005-09-16 17:22:00,1.55198,1.55198,1.55179,1.55183,267599999.0
2005-09-16 17:23:00,1.5519,1.55201,1.55179,1.55184,258999999.0
2005-09-16 17:24:00,1.55198,1.55202,1.55174,1.55174,285600002.0
2005-09-16 17:25:00,1.55192,1.55195,1.55174,1.55195,351200004.0
2005-09-16 17:26:00,1.55193,1.55198,1.55185,1.5519,131800000.0
2005-09-16 17:27:00,1.55187,1.55205,1.55187,1.55205,311399997.0
2005-09-16 17:28:00,1.55187,1.55199,1.55172,1.55172,233200002.0
2005-09-16 17:29:00,1.55189,1.55203,1.55181,1.55191,216200002.0
2005-09-16 17:30:00,1.55159,1.55185,1.55159,1.55185,157600000.0
2005-09-16 17:31:00,1.55179,1.55181,1.55164,1.55164,449100002.0
2005-09-16 17:32:00,1.55169,1.55183,1.55155,1.55162,198900001.0
2005-09-16 17:33:00,1.55185,1.55188,1.55172,1.55172,187200002.0
2005-09-16 17:34:00,1.55178,1.55185,1.55163,1.55178,187099997.0
2005-09-16 17:35:00,1.55177,1.55185,1.55165,1.55177,107000001.0
2005-09-16 17:36:00,1.55165,1.55188,1.55147,1.55173,112800001.0
2005-09-16 17:37:00,1.5517,1.55191,1.5517,1.55175,352099998.0
2005-09-16 17:38:00,1.5517,1.55188,1.55168,1.55171,146300002.0
2005-09-16 17:39:00,1.55168,1.55192,1.55161,1.55191,296100000.0
2005-09-16 17:40:00,1.55162,1.55195,1.55162,1.55195,389000000.0
2005-09-16 17:41:00,1.55188,1.55195,1.55177,1.55188,373100005.0
2005-09-16 17:42:00,1.55166,1.55213,1.5515,1.55179,379999998.0
2005-09-16 17:43:00,1.55182,1.55195,1.55167,1.55174,188200002.0
2005-09-16 17:44:00,1.5518,1.55202,1.5516,1.55194,327399995.0
2005-09-16 17:45:00,1.55196,1.55204,1.55181,1.5519,405100000.0
2005-09-16 17:46:00,1.55193,1.55203,1.55185,1.55203,92799997.0
2005-09-16 17:47:00,1.55195,1.55205,1.55185,1.55197,314900004.0
2005-09-16 17:48:00,1.55192,1.55205,1.55183,1.55194,324699996.0
2005-09-16 17:49:00,1.55191,1.55209,1.55175,1.55195,523699997.0
2005-09-16 17:50:00,1.5521,1.55215,1.55193,1.55208,191599997.0
2005-09-16 17:51:00,1.55199,1.55212,1.55189,1.55207,166800002.0
2005-09-16 17:52:00,1.55185,1.55208,1.55185,1.55202,439200004.0
2005-09-16 17:53:00,1.55197,1.5521,1.55183,1.55185,344800005.0
2005-09-16 17:54:00,1.552,1.55205,1.55181,1.55186,354899999.0
2005-09-16 17:55:00,1.55188,1.55202,1.55177,1.55183,337900003.0
2005-09-16 17:56:00,1.55192,1.55199,1.5518,1.5518,155800002.0
2005-09-16 17:57:00,1.55199,1.5521,1.55193,1.55202,211200000.0
2005-09-16 17:58:00,1.55193,1.55208,1.55179,1.55195,148400001.0
2005-09-16 17:59:00,1.55199,1.55213,1.55186,1.55198,48800001.0
2005-09-16 18:00:00,1.55216,1.55223,1.55203,1.55217,398700001.0
2005-09-16 18:01:00,1.5524,1.5524,1.5522,1.5522,1753000011.0
2005-09-16 18:03:00,1.5522,1.5522,1.5522,1.5522,1753000011.0
2005-09-16 18:06:00,1.552,1.5522,1.552,1.552,1753000011.0
2005-09-16 18:07:00,1.5522,1.5522,1.552,1.552,1753000011.0
2005-09-16 18:09:00,1.55186,1.55204,1.55171,1.5519,1753000011.0
2005-09-16 18:11:00,1.55179,1.55195,1.55164,1.5519,1399500006.0
2005-09-16 18:12:00,1.55189,1.55195,1.55178,1.5519,1947500000.0
2005-09-16 18:13:00,1.55195,1.55195,1.5517,1.5517,1345499998.0
2005-09-16 18:14:00,1.552,1.552,1.552,1.552,816499993.0
2005-09-16 18:15:00,1.55213,1.55252,1.55189,1.55244,816499993.0
2005-09-16 18:17:00,1.55195,1.55195,1.5516,1.55178,2028000006.0
2005-09-16 18:18:00,1.5518,1.55195,1.55165,1.5519,743900005.0
2005-09-16 18:19:00,1.55179,1.55233,1.55153,1.5523,2126700010.0
2005-09-16 18:20:00,1.5519,1.55198,1.55177,1.5519,2120300000.0
2005-09-16 18:21:00,1.55195,1.55195,1.55174,1.55174,859999998.0
2005-09-16 18:22:00,1.55182,1.55203,1.55182,1.55192,983700000.0
2005-09-16 18:23:00,1.552,1.552,1.552,1.552,1548500002.0
2005-09-16 18:26:00,1.552,1.552,1.552,1.552,1548500002.0
2005-09-16 18:27:00,1.55195,1.55206,1.55184,1.55195,1548500002.0
2005-09-16 18:28:00,1.55194,1.55208,1.55185,1.552,1813300010.0
2005-09-16 18:29:00,1.55186,1.552,1.55174,1.55182,1922499997.0
2005-09-16 18:30:00,1.55169,1.55201,1.55169,1.55197,1002500001.0
2005-09-16 18:31:00,1.55207,1.55231,1.55174,1.55218,1233600007.0
2005-09-16 18:32:00,1.55197,1.55211,1.55176,1.55193,1586299997.0
2005-09-16 18:33:00,1.55199,1.55205,1.55185,1.55205,2072199999.0
2005-09-16 18:35:00,1.55195,1.55229,1.55149,1.55188,1945499989.0
2005-09-16 18:36:00,1.55196,1.55203,1.5518,1.55186,1264699997.0
2005-09-16 18:37:00,1.55198,1.55205,1.55181,1.552,2004799997.0
2005-09-16 18:38:00,1.552,1.55204,1.55177,1.55182,1297699999.0
2005-09-16 18:39:00,1.55199,1.55239,1.55178,1.55232,2093600003.0
2005-09-16 18:41:00,1.55185,1.55195,1.55172,1.5518,1294399997.0
2005-09-16 18:42:00,1.55196,1.55209,1.55183,1.55199,1332100003.0
2005-09-16 18:43:00,1.55197,1.55205,1.55187,1.55203,492100008.0
2005-09-16 18:44:00,1.552,1.55213,1.55181,1.55205,1044000001.0
2005-09-16 18:45:00,1.55185,1.55203,1.55174,1.5519,534300000.0
2005-09-16 18:46:00,1.55192,1.55209,1.55179,1.55179,225900002.0
2005-09-16 18:47:00,1.55173,1.55205,1.55167,1.55183,333000000.0
2005-09-16 18:48:00,1.552,1.55205,1.55183,1.5519,1359800006.0
2005-09-16 18:49:00,1.55208,1.55215,1.55203,1.55208,409300004.0
2005-09-16 18:50:00,1.552,1.552,1.55182,1.55184,580800000.0
2005-09-16 18:51:00,1.552,1.55208,1.55182,1.55182,1560700009.0
2005-09-16 18:52:00,1.552,1.55205,1.55182,1.55198,1496799993.0
2005-09-16 18:53:00,1.55198,1.55223,1.55196,1.55215,1110399995.0
2005-09-16 18:54:00,1.55209,1.55215,1.55187,1.55198,727600006.0
2005-09-16 18:55:00,1.55209,1.55215,1.55187,1.55198,1770500006.0
2005-09-16 18:56:00,1.55202,1.5522,1.55196,1.55215,803099995.0
2005-09-16 18:57:00,1.55209,1.55222,1.55206,1.55211,624200007.0
2005-09-16 18:58:00,1.5522,1.55226,1.55198,1.55208,1312699997.0
2005-09-16 18:59:00,1.55217,1.55226,1.552,1.55202,1639499995.0
2005-09-16 19:00:00,1.5521,1.55224,1.55198,1.55205,490099999.0
2005-09-16 19:01:00,1.55215,1.55215,1.55191,1.55202,345599998.0
2005-09-16 19:02:00,1.5518,1.55227,1.55164,1.55207,752399999.0
2005-09-16 19:03:00,1.55198,1.55209,1.55195,1.55209,521500000.0
2005-09-16 19:04:00,1.55206,1.55206,1.5519,1.5519,259100004.0
2005-09-16 19:05:00,1.55202,1.55213,1.55194,1.55209,940899997.0
2005-09-16 19:06:00,1.55197,1.55209,1.55187,1.55197,1671600004.0
2005-09-16 19:07:00,1.55185,1.55205,1.55179,1.55195,689900000.0
2005-09-16 19:08:00,1.55193,1.55215,1.55193,1.55208,1517800009.0
2005-09-16 19:09:00,1.552,1.55218,1.55193,1.55208,1523699991.0
2005-09-16 19:10:00,1.55202,1.55218,1.55198,1.55215,1201299999.0
2005-09-16 19:11:00,1.55213,1.55213,1.55192,1.55198,1351199997.0
2005-09-16 19:12:00,1.55193,1.55209,1.5519,1.55202,905100008.0
2005-09-16 19:13:00,1.55209,1.55234,1.55166,1.55221,524100003.0
2005-09-16 19:14:00,1.552,1.5521,1.5519,1.55199,384500002.0
2005-09-16 19:15:00,1.55202,1.55213,1.55198,1.55213,1334200008.0
2005-09-16 19:16:00,1.55211,1.55211,1.55186,1.55186,575500001.0
2005-09-16 19:17:00,1.55199,1.55207,1.55182,1.55195,865099997.0
2005-09-16 19:18:00,1.55233,1.55243,1.5518,1.55194,806900009.0
2005-09-16 19:19:00,1.55186,1.55206,1.55181,1.55197,1085400005.0
2005-09-16 19:20:00,1.55192,1.55192,1.55157,1.5517,1140600001.0
2005-09-16 19:21:00,1.55178,1.55191,1.55167,1.5517,1108600009.0
2005-09-16 19:22:00,1.55182,1.5519,1.55174,1.55182,325599998.0
2005-09-16 19:23:00,1.5518,1.5518,1.5516,1.5516,802500002.0
2005-09-16 19:24:00,1.55164,1.55185,1.55163,1.55185,535399996.0
2005-09-16 19:25:00,1.55182,1.55193,1.55172,1.55173,887000007.0
2005-09-16 19:26:00,1.55188,1.55195,1.55174,1.5519,936199994.0
2005-09-16 19:27:00,1.5518,1.55195,1.55176,1.55188,1250600001.0
2005-09-16 19:28:00,1.55188,1.55195,1.55176,1.55177,668000003.0
2005-09-16 19:29:00,1.55184,1.55204,1.55169,1.55183,821200000.0
2005-09-16 19:31:00,1.55186,1.55193,1.55167,1.55186,1228000001.0
2005-09-16 19:32:00,1.55178,1.55202,1.55178,1.5519,713699995.0
2005-09-16 19:33:00,1.55179,1.55201,1.55179,1.55195,632000001.0
2005-09-16 19:34:00,1.55187,1.55249,1.55178,1.55196,1763000005.0
2005-09-16 19:35:00,1.55199,1.55199,1.55167,1.55189,775900004.0
2005-09-16 19:36:00,1.55199,1.55209,1.55176,1.55181,796600000.0
2005-09-16 19:37:00,1.55174,1.55196,1.55162,1.55192,513499999.0
2005-09-16 19:38:00,1.55191,1.55204,1.55188,1.55188,789900008.0
2005-09-16 19:39:00,1.55178,1.55207,1.55175,1.55175,1187599993.0
2005-09-16 19:40:00,1.55202,1.55206,1.55192,1.55194,452300001.0
2005-09-16 19:41:00,1.55209,1.55216,1.55199,1.55205,378199998.0
2005-09-16 19:42:00,1.55225,1.55225,1.55206,1.55219,859599996.0
2005-09-16 19:43:00,1.55225,1.55225,1.55198,1.55198,368100004.0
2005-09-16 19:44:00,1.55205,1.55213,1.55189,1.552,757699998.0
2005-09-16 19:45:00,1.55211,1.55233,1.55199,1.55232,322700003.0
2005-09-16 19:46:00,1.55197,1.55205,1.55181,1.55185,726199999.0
2005-09-16 19:47:00,1.55184,1.55207,1.55184,1.55202,307500003.0
2005-09-16 19:48:00,1.55185,1.55212,1.55174,1.5521,639700003.0
2005-09-16 19:49:00,1.55207,1.55223,1.55197,1.55215,1109100001.0
2005-09-16 19:50:00,1.55217,1.55232,1.55205,1.55224,168699998.0
2005-09-16 19:51:00,1.55227,1.55242,1.55227,1.55242,600900002.0
2005-09-16 19:52:00,1.55243,1.5525,1.55217,1.55231,359399998.0
2005-09-16 19:53:00,1.55244,1.55251,1.55232,1.55247,651999996.0
2005-09-16 19:54:00,1.55252,1.55261,1.55241,1.55241,355299999.0
2005-09-16 19:55:00,1.55249,1.55264,1.55248,1.55258,596099996.0
2005-09-16 19:56:00,1.55222,1.55246,1.55202,1.55237,1310300000.0
2005-09-16 19:57:00,1.55257,1.55257,1.5523,1.5523,1358599994.0
2005-09-16 19:58:00,1.55233,1.55257,1.55233,1.55247,1595000001.0
2005-09-16 19:59:00,1.55245,1.55255,1.55231,1.55239,1058700003.0
2005-09-16 20:00:00,1.55253,1.55253,1.55218,1.55218,504099996.0
2005-09-16 20:01:00,1.55233,1.55245,1.55221,1.55225,859100000.0
2005-09-16 20:02:00,1.55247,1.55247,1.5523,1.55236,480299994.0
2005-09-16 20:03:00,1.55228,1.55284,1.55211,1.55272,242400004.0
2005-09-16 20:04:00,1.55242,1.55245,1.5523,1.55238,398900001.0
2005-09-16 20:05:00,1.55254,1.55277,1.55232,1.55277,415299997.0
2005-09-16 20:06:00,1.55245,1.55245,1.5524,1.5524,579300003.0
2005-09-16 20:07:00,1.55238,1.55245,1.5523,1.5524,115300001.0
2005-09-16 20:08:00,1.55221,1.55264,1.55209,1.55228,1159200004.0
2005-09-16 20:09:00,1.55241,1.55255,1.55234,1.55235,275899998.0
2005-09-16 20:10:00,1.55232,1.55249,1.5523,1.5524,334700005.0
2005-09-16 20:11:00,1.55222,1.55282,1.55213,1.55274,1074100006.0
2005-09-16 20:12:00,1.55238,1.5525,1.55228,1.55232,355100005.0
2005-09-16 20:13:00,1.55246,1.55261,1.55231,1.55235,1756199998.0
2005-09-16 20:14:00,1.55234,1.55247,1.5523,1.55242,499899997.0
2005-09-16 20:15:00,1.55234,1.55254,1.55234,1.55247,1137299998.0
2005-09-16 20:16:00,1.55232,1.5528,1.55222,1.55254,1941799998.0
2005-09-16 20:17:00,1.55246,1.55254,1.55235,1.5525,444900000.0
2005-09-16 20:18:00,1.55242,1.55242,1.55221,1.55221,530500005.0
2005-09-16 20:21:00,1.55215,1.55239,1.55215,1.55237,481399996.0
2005-09-16 20:22:00,1.5522,1.55238,1.5522,1.55235,691200005.0
2005-09-16 20:23:00,1.55225,1.5524,1.55209,1.55221,1239400004.0
2005-09-16 20:24:00,1.55233,1.55233,1.55206,1.5521,585599997.0
2005-09-16 20:25:00,1.55213,1.55236,1.55206,1.55231,827800003.0
2005-09-16 20:26:00,1.55237,1.55243,1.55228,1.55228,415599999.0
2005-09-16 20:27:00,1.55235,1.5525,1.55234,1.55246,582799993.0
2005-09-16 20:29:00,1.55237,1.55237,1.55206,1.55207,1567599999.0
2005-09-16 20:33:00,1.55232,1.55239,1.55209,1.55209,554100004.0
2005-09-16 20:34:00,1.55204,1.55228,1.55203,1.55217,344299997.0
2005-09-16 20:35:00,1.55224,1.55228,1.55203,1.55216,659000008.0
2005-09-16 20:36:00,1.55207,1.55234,1.55196,1.55234,875099994.0
2005-09-16 20:37:00,1.55225,1.55228,1.552,1.552,761100003.0
2005-09-16 20:38:00,1.552,1.5522,1.55198,1.55215,1948499998.0
2005-09-16 20:39:00,1.55211,1.55264,1.55183,1.55211,1195899994.0
2005-09-16 20:40:00,1.5522,1.55225,1.55201,1.55201,1222899998.0
2005-09-16 20:41:00,1.5522,1.5522,1.5519,1.55192,442000001.0
2005-09-16 20:42:00,1.55224,1.55239,1.55211,1.55211,341899996.0
2005-09-16 20:43:00,1.55228,1.55247,1.55219,1.55235,657100000.0
2005-09-16 20:44:00,1.55215,1.55277,1.55213,1.5524,1084800000.0
2005-09-16 20:45:00,1.55219,1.55237,1.55215,1.55215,799499997.0
2005-09-16 20:46:00,1.55234,1.5524,1.5521,1.55228,378199999.0
2005-09-16 20:47:00,1.5522,1.5522,1.5519,1.55207,689199993.0
2005-09-16 20:48:00,1.552,1.55228,1.552,1.5522,1611900001.0
2005-09-16 20:49:00,1.552,1.55225,1.552,1.55225,776900000.0
2005-09-16 20:50:00,1.55227,1.55243,1.55217,1.55236,1976000009.0
2005-09-16 20:51:00,1.5524,1.55261,1.5524,1.55258,477500001.0
2005-09-16 20:52:00,1.55263,1.55263,1.55234,1.55249,1252500006.0
2005-09-16 20:53:00,1.55241,1.55255,1.5524,1.5525,1689500006.0
2005-09-16 20:54:00,1.55235,1.5526,1.55235,1.55257,951800002.0
2005-09-16 20:55:00,1.55252,1.55268,1.55252,1.55268,666900001.0
2005-09-16 20:56:00,1.5526,1.5528,1.5526,1.5528,1711000006.0
2005-09-16 20:58:00,1.5528,1.553,1.5526,1.5526,1711000006.0
2005-09-16 20:59:00,1.5528,1.5528,1.5526,1.5526,1711000006.0
2005-09-16 21:00:00,1.5528,1.553,1.5528,1.5528,1711000006.0
2005-09-16 21:01:00,1.553,1.553,1.5528,1.553,1711000006.0
2005-09-16 21:02:00,1.55271,1.553,1.55266,1.55292,1711000006.0
2005-09-16 21:03:00,1.55279,1.55319,1.55279,1.55306,1760899997.0
2005-09-16 21:04:00,1.5531,1.5531,1.5529,1.5529,191200000.0
2005-09-16 21:05:00,1.5531,1.55315,1.55291,1.55301,852300000.0
2005-09-16 21:06:00,1.55285,1.55313,1.55285,1.5531,519300003.0
2005-09-16 21:07:00,1.55297,1.55308,1.55286,1.55307,475700000.0
2005-09-16 21:08:00,1.55332,1.55334,1.55302,1.55324,393199996.0
2005-09-16 21:09:00,1.55308,1.55308,1.55288,1.55288,524700005.0
2005-09-16 21:10:00,1.55306,1.55312,1.55295,1.55301,924500004.0
2005-09-16 21:11:00,1.55306,1.55313,1.55296,1.55313,654400003.0
2005-09-16 21:12:00,1.55315,1.55317,1.55302,1.5531,435499993.0
2005-09-16 21:13:00,1.55319,1.55348,1.55292,1.55335,895500001.0
2005-09-16 21:14:00,1.55308,1.55308,1.55283,1.55297,756000006.0
2005-09-16 21:15:00,1.55302,1.55302,1.5527,1.55272,669399993.0
2005-09-16 21:16:00,1.55265,1.55295,1.55265,1.5529,540500003.0
2005-09-16 21:17:00,1.5528,1.55295,1.55274,1.55287,1335000000.0
2005-09-16 21:18:00,1.55295,1.55295,1.55265,1.55265,651800002.0
2005-09-16 21:19:00,1.55276,1.55294,1.55262,1.55262,575200001.0
2005-09-16 21:20:00,1.5528,1.553,1.5528,1.553,1797199997.0
2005-09-16 21:22:00,1.55275,1.55297,1.55275,1.5529,1797199997.0
2005-09-16 21:23:00,1.55291,1.55291,1.55254,1.55261,1530500005.0
2005-09-16 21:24:00,1.55284,1.55294,1.55277,1.5529,599799999.0
2005-09-16 21:25:00,1.5529,1.55295,1.5525,1.5527,1238100004.0
2005-09-16 21:26:00,1.55276,1.55304,1.55254,1.55289,648100001.0
2005-09-16 21:27:00,1.55295,1.55295,1.55282,1.5529,622200000.0
2005-09-16 21:28:00,1.5529,1.55295,1.55275,1.55275,710699998.0
2005-09-16 21:29:00,1.55298,1.55325,1.55277,1.55325,425500002.0
2005-09-16 21:30:00,1.5528,1.55303,1.5528,1.55303,402900003.0
2005-09-16 21:31:00,1.5528,1.5529,1.55265,1.55272,541200003.0
2005-09-16 21:33:00,1.55291,1.55304,1.55289,1.553,171700002.0
2005-09-16 21:34:00,1.55298,1.55303,1.55282,1.55282,1463800007.0
2005-09-16 21:35:00,1.5529,1.55301,1.5528,1.5528,908200013.0
2005-09-16 21:36:00,1.55288,1.55296,1.55273,1.55296,403300001.0
2005-09-16 21:37:00,1.55288,1.5529,1.55266,1.55266,410500003.0
2005-09-16 21:38:00,1.55266,1.55285,1.5526,1.55285,299699998.0
2005-09-16 21:39:00,1.5527,1.5528,1.5527,1.5528,13700000.0
2005-09-16 21:40:00,1.55278,1.5528,1.55257,1.55258,830700003.0
2005-09-16 21:41:00,1.55251,1.55278,1.55249,1.55278,881599999.0
2005-09-16 21:42:00,1.55278,1.55278,1.55255,1.55255,586300003.0
2005-09-16 21:43:00,1.55261,1.55282,1.55259,1.55281,1037199998.0
2005-09-16 21:44:00,1.55284,1.55286,1.55263,1.55268,1303300005.0
2005-09-16 21:45:00,1.55278,1.55285,1.55259,1.5527,591499997.0
2005-09-16 21:46:00,1.55268,1.55288,1.55268,1.55282,1403299997.0
2005-09-16 21:47:00,1.55267,1.55281,1.55259,1.5527,1281100001.0
2005-09-16 21:48:00,1.55267,1.55278,1.55256,1.55269,424600001.0
2005-09-16 21:49:00,1.55268,1.55278,1.55254,1.55268,1324299996.0
2005-09-16 21:50:00,1.55272,1.55283,1.55251,1.55264,403199998.0
2005-09-16 21:51:00,1.5527,1.55273,1.55255,1.55259,554999993.0
2005-09-16 21:52:00,1.55275,1.55278,1.55251,1.55251,1790200003.0
2005-09-16 21:53:00,1.55256,1.5527,1.55249,1.5527,340099998.0
2005-09-16 21:54:00,1.55266,1.55273,1.55258,1.55268,291200001.0
2005-09-16 21:55:00,1.55257,1.5527,1.5525,1.55262,344500002.0
2005-09-16 21:56:00,1.55265,1.55275,1.55255,1.5527,637399997.0
2005-09-16 21:57:00,1.5526,1.55274,1.55257,1.55273,445100001.0
2005-09-16 21:58:00,1.55273,1.55273,1.55251,1.55266,668400002.0
2005-09-16 21:59:00,1.5526,1.55275,1.55254,1.55267,1118200005.0
2005-09-16 22:00:00,1.55258,1.55274,1.55247,1.5527,694199998.0
2005-09-16 22:01:00,1.55275,1.55278,1.5527,1.55275,275500000.0
2005-09-16 22:02:00,1.55285,1.5529,1.55253,1.55253,1364300000.0
2005-09-16 22:03:00,1.55267,1.55274,1.5525,1.55269,486200003.0
2005-09-16 22:04:00,1.5521,1.55288,1.5521,1.55288,627200001.0
2005-09-16 22:05:00,1.5529,1.55303,1.55278,1.55303,269200001.0
2005-09-16 22:06:00,1.55267,1.55282,1.55254,1.55275,668800007.0
2005-09-16 22:07:00,1.55292,1.55303,1.55259,1.55278,264399998.0
2005-09-16 22:08:00,1.55267,1.5528,1.5526,1.55278,375899998.0
2005-09-16 22:09:00,1.55283,1.55298,1.55274,1.55285,429300003.0
2005-09-16 22:10:00,1.55305,1.55305,1.55285,1.55285,364000001.0
2005-09-16 22:11:00,1.55306,1.55309,1.55288,1.55295,430200003.0
2005-09-16 22:12:00,1.55304,1.55304,1.55282,1.55283,663899999.0
2005-09-16 22:13:00,1.55272,1.55296,1.55272,1.55287,246899999.0
2005-09-16 22:14:00,1.55294,1.5531,1.55285,1.55307,347099994.0
2005-09-16 22:15:00,1.55288,1.55307,1.55286,1.55297,717499992.0
2005-09-16 22:16:00,1.55257,1.55279,1.55246,1.55269,351800000.0
2005-09-16 22:17:00,1.553,1.55307,1.553,1.55307,186700000.0
2005-09-16 22:18:00,1.55295,1.553,1.5528,1.55281,211000001.0
2005-09-16 22:19:00,1.55295,1.55295,1.5527,1.55281,381800001.0
2005-09-16 22:20:00,1.55275,1.55307,1.55275,1.55307,230599999.0
2005-09-16 22:21:00,1.55309,1.55309,1.55292,1.55293,328500002.0
2005-09-16 22:22:00,1.5529,1.55307,1.55281,1.553,1029899994.0
2005-09-16 22:23:00,1.55293,1.55301,1.55275,1.55287,318600000.0
2005-09-16 22:24:00,1.5529,1.55306,1.55278,1.55284,254699999.0
2005-09-16 22:25:00,1.5531,1.5531,1.55279,1.5528,553800004.0
2005-09-16 22:26:00,1.55281,1.5531,1.55281,1.55303,598100002.0
2005-09-16 22:27:00,1.55297,1.5532,1.55274,1.55297,391599996.0
2005-09-16 22:28:00,1.55295,1.5532,1.55295,1.55313,590600000.0
2005-09-16 22:29:00,1.55315,1.5532,1.55298,1.55308,886500005.0
2005-09-16 22:30:00,1.553,1.55325,1.55293,1.5532,759700004.0
2005-09-16 22:31:00,1.55298,1.55315,1.55284,1.55315,177699997.0
2005-09-16 22:32:00,1.55315,1.55315,1.553,1.553,199100002.0
2005-09-16 22:33:00,1.55297,1.55337,1.55294,1.55337,221600002.0
2005-09-16 22:34:00,1.55335,1.55349,1.553,1.55349,388800002.0
2005-09-16 22:35:00,1.55357,1.55368,1.55321,1.55324,278000000.0
2005-09-16 22:36:00,1.553,1.55338,1.55275,1.55335,716999998.0
2005-09-16 22:37:00,1.55329,1.55343,1.55291,1.55302,548700000.0
2005-09-16 22:38:00,1.55299,1.55327,1.55274,1.55312,361999998.0
2005-09-16 22:39:00,1.55314,1.55344,1.55288,1.55302,696900007.0
2005-09-16 22:40:00,1.55334,1.55337,1.55288,1.55304,767899999.0
2005-09-16 22:41:00,1.55342,1.55361,1.55324,1.55327,755100004.0
2005-09-16 22:42:00,1.5535,1.55373,1.55309,1.55335,854600009.0
2005-09-16 22:43:00,1.55354,1.55357,1.55273,1.55306,987299998.0
2005-09-16 22:44:00,1.55307,1.55329,1.55292,1.55312,386099997.0
2005-09-16 22:45:00,1.55337,1.55351,1.55318,1.55351,165399998.0
2005-09-16 22:46:00,1.55307,1.55328,1.55276,1.55328,427900001.0
2005-09-16 22:47:00,1.55314,1.55349,1.55309,1.55345,454100001.0
2005-09-16 22:48:00,1.55303,1.55366,1.5529,1.55366,307300003.0
2005-09-16 22:49:00,1.55363,1.55363,1.55302,1.55333,579900002.0
2005-09-16 22:50:00,1.5531,1.55349,1.55298,1.55326,396700001.0
2005-09-16 22:51:00,1.55304,1.55343,1.55279,1.55343,636300007.0
2005-09-16 22:52:00,1.55325,1.55325,1.55279,1.55284,388200004.0
2005-09-16 22:53:00,1.55327,1.55336,1.5529,1.55324,422700001.0
2005-09-16 22:54:00,1.5533,1.55359,1.55297,1.55339,376700003.0
2005-09-16 22:55:00,1.55335,1.55346,1.55306,1.55346,272100002.0
2005-09-16 22:56:00,1.55323,1.55351,1.5532,1.55333,297599998.0
2005-09-16 22:57:00,1.55334,1.55354,1.55316,1.5535,384199999.0
2005-09-16 22:58:00,1.5532,1.55347,1.55297,1.55343,263099999.0
2005-09-16 22:59:00,1.55339,1.55358,1.55306,1.5532,353700000.0
2005-09-18 23:00:00,1.55047,1.55089,1.55003,1.5502,375400004.0
2005-09-18 23:01:00,1.55284,1.55303,1.55061,1.55066,344300000.0
2005-09-18 23:02:00,1.55029,1.55049,1.55023,1.55041,152700001.0
2005-09-18 23:03:00,1.5504,1.55055,1.5503,1.55055,424100004.0
2005-09-18 23:04:00,1.55065,1.55072,1.55045,1.55049,491100001.0
2005-09-18 23:05:00,1.5505,1.55062,1.55041,1.55048,287200002.0
2005-09-18 23:06:00,1.5506,1.55069,1.55016,1.55016,374700001.0
2005-09-18 23:07:00,1.55026,1.55052,1.55026,1.55043,231000001.0
2005-09-18 23:08:00,1.55067,1.55067,1.55018,1.55055,294100004.0
2005-09-18 23:09:00,1.55043,1.55064,1.55026,1.55039,219300000.0
2005-09-18 23:10:00,1.55044,1.55055,1.55031,1.55043,246800002.0
2005-09-18 23:11:00,1.55044,1.55062,1.55044,1.55047,311199998.0
2005-09-18 23:12:00,1.55049,1.55076,1.55024,1.55029,305600001.0
2005-09-18 23:13:00,1.5505,1.5506,1.55045,1.55055,52900000.0
2005-09-18 23:14:00,1.55044,1.55057,1.55042,1.55052,117100000.0
2005-09-18 23:15:00,1.55047,1.55057,1.55042,1.55047,89400000.0
2005-09-18 23:16:00,1.55063,1.55065,1.55038,1.55054,390300001.0
2005-09-18 23:17:00,1.55065,1.55065,1.55039,1.5505,449600003.0
2005-09-18 23:18:00,1.55047,1.55069,1.55036,1.55045,266000002.0
2005-09-18 23:19:00,1.55052,1.55056,1.55027,1.55046,252900003.0
2005-09-18 23:20:00,1.55053,1.55065,1.55044,1.55065,98700000.0
2005-09-18 23:21:00,1.55068,1.55081,1.55031,1.55051,323200002.0
2005-09-18 23:22:00,1.55041,1.55052,1.55023,1.5503,240700005.0
2005-09-18 23:23:00,1.55034,1.55055,1.55021,1.55047,256400000.0
2005-09-18 23:24:00,1.55029,1.55063,1.55023,1.55047,379600001.0
2005-09-18 23:25:00,1.55036,1.5506,1.55024,1.55024,702800011.0
2005-09-18 23:26:00,1.55057,1.55082,1.55038,1.55074,377699999.0
2005-09-18 23:27:00,1.5506,1.55108,1.55047,1.55057,293400000.0
2005-09-18 23:28:00,1.55066,1.55089,1.55043,1.55043,510200005.0
2005-09-18 23:29:00,1.55062,1.5509,1.55038,1.5505,480599999.0
2005-09-18 23:30:00,1.5504,1.55084,1.55035,1.55074,403400002.0
2005-09-18 23:31:00,1.55076,1.55109,1.55031,1.55039,290299997.0
2005-09-18 23:32:00,1.55038,1.55057,1.55025,1.55037,400300001.0
2005-09-18 23:33:00,1.55056,1.55056,1.55044,1.55048,386700003.0
2005-09-18 23:34:00,1.55059,1.55071,1.55035,1.55045,464099995.0
2005-09-18 23:35:00,1.55037,1.55056,1.55037,1.55049,87000000.0
2005-09-18 23:36:00,1.55072,1.55086,1.55037,1.55051,392200002.0
2005-09-18 23:37:00,1.55059,1.5508,1.55056,1.55058,214700004.0
2005-09-18 23:38:00,1.5509,1.55111,1.55063,1.55108,458000002.0
2005-09-18 23:39:00,1.55104,1.55104,1.5505,1.55075,196500001.0
2005-09-18 23:40:00,1.55105,1.55116,1.55078,1.55094,587000007.0
2005-09-18 23:41:00,1.5511,1.5511,1.55078,1.5508,387300002.0
2005-09-18 23:42:00,1.55063,1.55073,1.55046,1.55046,237499998.0
2005-09-18 23:43:00,1.55058,1.55068,1.5505,1.55054,178800001.0
2005-09-18 23:44:00,1.55055,1.55065,1.55043,1.55058,343699999.0
2005-09-18 23:45:00,1.55047,1.55065,1.55045,1.55065,175000000.0
2005-09-18 23:46:00,1.55036,1.55068,1.55032,1.55068,183000000.0
2005-09-18 23:47:00,1.55048,1.5506,1.55048,1.55052,163100002.0
2005-09-18 23:48:00,1.55068,1.55079,1.55056,1.55068,384400000.0
2005-09-18 23:49:00,1.55065,1.5507,1.55048,1.55059,337800001.0
2005-09-18 23:50:00,1.55058,1.5509,1.55058,1.55082,378500002.0
2005-09-18 23:51:00,1.55061,1.55073,1.55054,1.55054,312300005.0
2005-09-18 23:52:00,1.55067,1.55087,1.5506,1.55075,246000005.0
2005-09-18 23:53:00,1.55088,1.5509,1.55052,1.5508,320999996.0
2005-09-18 23:54:00,1.55051,1.55075,1.55041,1.5506,247799999.0
2005-09-18 23:55:00,1.55061,1.5507,1.5505,1.55065,142300001.0
2005-09-18 23:56:00,1.55058,1.55068,1.55053,1.55068,95899999.0
2005-09-18 23:57:00,1.55087,1.55108,1.55075,1.55082,310900003.0
2005-09-18 23:58:00,1.55061,1.55064,1.55046,1.55053,171400003.0
2005-09-18 23:59:00,1.5505,1.55065,1.55047,1.55065,199599998.0
2005-09-19 00:00:00,1.5506,1.55075,1.5506,1.55065,161500001.0
2005-09-19 00:01:00,1.55053,1.5507,1.55049,1.55068,174300003.0
2005-09-19 00:02:00,1.55064,1.55073,1.55058,1.55058,112100002.0
2005-09-19 00:03:00,1.55052,1.55071,1.55051,1.55053,163499999.0
2005-09-19 00:04:00,1.55059,1.55074,1.55055,1.55067,362200000.0
2005-09-19 00:05:00,1.5507,1.55077,1.55057,1.55067,295199999.0
2005-09-19 00:06:00,1.55055,1.55079,1.55054,1.55061,406999998.0
2005-09-19 00:07:00,1.5505,1.55082,1.55043,1.55082,299400000.0
2005-09-19 00:08:00,1.55068,1.5508,1.55064,1.5507,212500001.0
2005-09-19 00:09:00,1.55072,1.55083,1.55057,1.55057,268299998.0
2005-09-19 00:10:00,1.5507,1.55081,1.55059,1.55067,231599999.0
2005-09-19 00:11:00,1.55052,1.55066,1.5503,1.55035,507100003.0
2005-09-19 00:12:00,1.5503,1.55046,1.55027,1.55041,223100001.0
2005-09-19 00:13:00,1.55024,1.55032,1.55007,1.55009,252000003.0
2005-09-19 00:14:00,1.55025,1.55053,1.55015,1.5504,291300002.0
2005-09-19 00:15:00,1.55057,1.55073,1.55052,1.55058,356200002.0
2005-09-19 00:16:00,1.55071,1.55105,1.55071,1.5509,218800004.0
2005-09-19 00:17:00,1.55063,1.5508,1.55047,1.55065,460299998.0
2005-09-19 00:18:00,1.55081,1.55099,1.55079,1.55084,308300002.0
2005-09-19 00:19:00,1.55079,1.55097,1.55079,1.55097,198500000.0
2005-09-19 00:20:00,1.55107,1.55123,1.55082,1.55082,269499999.0
2005-09-19 00:21:00,1.55076,1.55107,1.55076,1.55084,466300001.0
2005-09-19 00:22:00,1.55109,1.55122,1.55093,1.55105,299200000.0
2005-09-19 00:23:00,1.55084,1.55108,1.55055,1.55096,422599998.0
2005-09-19 00:24:00,1.55095,1.55103,1.5506,1.5506,307900003.0
2005-09-19 00:25:00,1.55071,1.55088,1.55065,1.55068,460399997.0
2005-09-19 00:26:00,1.55066,1.55066,1.55038,1.55054,385099997.0
2005-09-19 00:27:00,1.55053,1.55081,1.55038,1.55081,260400002.0
2005-09-19 00:28:00,1.5508,1.5509,1.55042,1.55042,230199998.0
2005-09-19 00:29:00,1.55035,1.5505,1.55035,1.55038,81800000.0
2005-09-19 00:30:00,1.55044,1.55058,1.55037,1.55048,366700004.0
2005-09-19 00:31:00,1.55045,1.55063,1.55045,1.5505,119499999.0
2005-09-19 00:32:00,1.55031,1.55083,1.55031,1.55076,399100000.0
2005-09-19 00:33:00,1.55048,1.55056,1.55035,1.55039,354600005.0
2005-09-19 00:34:00,1.5505,1.55057,1.55035,1.55045,477099998.0
2005-09-19 00:35:00,1.55048,1.55059,1.55044,1.55044,134100001.0
2005-09-19 00:36:00,1.55056,1.55077,1.55047,1.55053,395700006.0
2005-09-19 00:37:00,1.55065,1.55065,1.55055,1.5506,121500003.0
2005-09-19 00:38:00,1.55061,1.55069,1.55047,1.55047,241899998.0
2005-09-19 00:39:00,1.5506,1.55082,1.5506,1.55073,90600000.0
2005-09-19 00:40:00,1.55078,1.55094,1.55063,1.55083,226000002.0
2005-09-19 00:41:00,1.55112,1.55117,1.5508,1.55088,436900001.0
2005-09-19 00:42:00,1.55065,1.55108,1.55065,1.55099,474500004.0
2005-09-19 00:43:00,1.55103,1.55132,1.55086,1.55122,291300000.0
2005-09-19 00:44:00,1.55126,1.55135,1.55111,1.55112,352600001.0
2005-09-19 00:45:00,1.55122,1.55122,1.55085,1.55085,350000000.0
2005-09-19 00:46:00,1.55072,1.551,1.55072,1.55087,380199994.0
2005-09-19 00:47:00,1.55095,1.55099,1.55085,1.55085,223000000.0
2005-09-19 00:48:00,1.55121,1.55128,1.55089,1.55089,332499999.0
2005-09-19 00:49:00,1.55096,1.55097,1.55074,1.55082,171800000.0
2005-09-19 00:50:00,1.55086,1.55105,1.55082,1.55105,415900003.0
2005-09-19 00:51:00,1.5511,1.55111,1.55074,1.55101,220500004.0
2005-09-19 00:52:00,1.55096,1.55105,1.55077,1.55098,292299999.0
2005-09-19 00:53:00,1.55095,1.55104,1.55075,1.55087,387700004.0
2005-09-19 00:54:00,1.55105,1.55105,1.55081,1.55089,154000000.0
2005-09-19 00:55:00,1.55087,1.55107,1.55083,1.551,383900000.0
2005-09-19 00:56:00,1.55061,1.55081,1.55036,1.55041,192699997.0
2005-09-19 00:57:00,1.55035,1.55085,1.55021,1.5506,674299998.0
2005-09-19 00:58:00,1.55083,1.5509,1.55055,1.55063,225500003.0
2005-09-19 00:59:00,1.55049,1.5508,1.55049,1.5508,105300002.0
2005-09-19 01:00:00,1.55091,1.55103,1.55081,1.55084,302800000.0
2005-09-19 01:01:00,1.55084,1.55098,1.55067,1.55083,450100002.0
2005-09-19 01:02:00,1.5509,1.55107,1.55081,1.55081,282700003.0
2005-09-19 01:03:00,1.551,1.55112,1.55069,1.551,281100001.0
2005-09-19 01:04:00,1.55079,1.55085,1.55053,1.5507,694699999.0
2005-09-19 01:05:00,1.55077,1.55099,1.5506,1.55084,392000001.0
2005-09-19 01:06:00,1.55077,1.5509,1.55064,1.55064,215400000.0
2005-09-19 01:07:00,1.55087,1.55105,1.55062,1.55078,471300004.0
2005-09-19 01:08:00,1.55076,1.5509,1.55068,1.55078,273199998.0
2005-09-19 01:09:00,1.55087,1.55095,1.55079,1.5509,297100006.0
2005-09-19 01:10:00,1.55115,1.55117,1.5509,1.55105,378899994.0
2005-09-19 01:11:00,1.55091,1.55108,1.55082,1.55082,271700000.0
2005-09-19 01:12:00,1.55098,1.55109,1.55087,1.55089,510900003.0
2005-09-19 01:13:00,1.55088,1.55107,1.55074,1.55083,222700003.0
2005-09-19 01:14:00,1.55087,1.5511,1.55086,1.55105,339600006.0
2005-09-19 01:15:00,1.55094,1.55105,1.55087,1.55096,258099998.0
2005-09-19 01:16:00,1.5508,1.55095,1.5508,1.55095,209000005.0
2005-09-19 01:17:00,1.55075,1.55113,1.55038,1.55038,413499999.0
2005-09-19 01:18:00,1.55089,1.55107,1.55089,1.55096,428300001.0
2005-09-19 01:19:00,1.55102,1.5511,1.55085,1.55103,170700002.0
2005-09-19 01:20:00,1.55105,1.55105,1.55085,1.5509,320100004.0
2005-09-19 01:21:00,1.5511,1.55117,1.55101,1.55113,153400002.0
2005-09-19 01:22:00,1.55113,1.55159,1.55113,1.55143,387899998.0
2005-09-19 01:23:00,1.55124,1.55142,1.55115,1.55115,179200001.0
2005-09-19 01:24:00,1.55101,1.55108,1.55088,1.55091,90199999.0
2005-09-19 01:25:00,1.55081,1.55087,1.55069,1.55075,211700002.0
2005-09-19 01:26:00,1.55069,1.55093,1.55061,1.55077,405999999.0
2005-09-19 01:27:00,1.55061,1.55085,1.55061,1.5507,419799998.0
2005-09-19 01:28:00,1.55083,1.55117,1.55083,1.55103,327400001.0
2005-09-19 01:29:00,1.55086,1.55093,1.55065,1.55092,272700002.0
2005-09-19 01:30:00,1.55083,1.55093,1.55073,1.55073,42400000.0
2005-09-19 01:31:00,1.55091,1.55111,1.5507,1.55078,601300004.0
2005-09-19 01:32:00,1.55085,1.55085,1.55063,1.55079,471400003.0
2005-09-19 01:33:00,1.55077,1.5509,1.55071,1.5509,273400000.0
2005-09-19 01:34:00,1.55081,1.55113,1.55069,1.55087,491500000.0
2005-09-19 01:35:00,1.55079,1.55082,1.55068,1.55082,179000000.0
2005-09-19 01:36:00,1.5508,1.5509,1.55065,1.5508,365000001.0
2005-09-19 01:37:00,1.55067,1.55074,1.55048,1.55062,228099997.0
2005-09-19 01:38:00,1.55062,1.55118,1.55062,1.55111,575199999.0
2005-09-19 01:39:00,1.55078,1.55081,1.55059,1.55059,354100002.0
2005-09-19 01:40:00,1.5507,1.5508,1.5507,1.5507,49300000.0
2005-09-19 01:41:00,1.55095,1.5511,1.55065,1.55079,406100003.0
2005-09-19 01:42:00,1.55069,1.55086,1.55065,1.55074,279100002.0
2005-09-19 01:43:00,1.55072,1.55104,1.55072,1.55075,252499997.0
2005-09-19 01:44:00,1.55085,1.55085,1.5507,1.5508,102999999.0
2005-09-19 01:45:00,1.55085,1.551,1.55084,1.55092,132699999.0
2005-09-19 01:46:00,1.5508,1.55086,1.55064,1.55079,300500004.0
2005-09-19 01:47:00,1.55067,1.55082,1.55059,1.55059,184200002.0
2005-09-19 01:48:00,1.55072,1.55082,1.55062,1.55079,233100000.0
2005-09-19 01:49:00,1.55127,1.55129,1.55073,1.5509,441600007.0
2005-09-19 01:50:00,1.55077,1.55087,1.55063,1.55087,211999999.0
2005-09-19 01:51:00,1.55075,1.55105,1.55073,1.55081,215700000.0
2005-09-19 01:52:00,1.55079,1.55089,1.55055,1.55067,292900001.0
2005-09-19 01:53:00,1.55081,1.55081,1.55055,1.55075,322500001.0
2005-09-19 01:54:00,1.55069,1.55088,1.55063,1.55072,205999998.0
2005-09-19 01:55:00,1.55081,1.55095,1.55064,1.55084,388100006.0
2005-09-19 01:56:00,1.55066,1.55081,1.55058,1.55074,304200001.0
2005-09-19 01:57:00,1.55069,1.55091,1.55069,1.55087,319800001.0
2005-09-19 01:58:00,1.55072,1.55082,1.55066,1.55074,245100000.0
2005-09-19 01:59:00,1.55112,1.55129,1.55068,1.55074,404800007.0
2005-09-19 02:00:00,1.55085,1.55085,1.55054,1.5506,173599998.0
2005-09-19 02:01:00,1.55072,1.55078,1.55066,1.55068,164599999.0
2005-09-19 02:02:00,1.55067,1.55078,1.55052,1.55065,170000002.0
2005-09-19 02:03:00,1.55066,1.55085,1.55065,1.55085,293199999.0
2005-09-19 02:04:00,1.55079,1.55093,1.55066,1.55093,421400003.0
2005-09-19 02:05:00,1.5508,1.55097,1.55068,1.55084,290899995.0
2005-09-19 02:06:00,1.55089,1.5511,1.55089,1.55106,295000005.0
2005-09-19 02:07:00,1.55098,1.55117,1.55089,1.55106,394900000.0
2005-09-19 02:08:00,1.55104,1.55114,1.55082,1.55099,259099999.0
2005-09-19 02:09:00,1.55098,1.55108,1.55082,1.55087,146599998.0
2005-09-19 02:10:00,1.55083,1.55087,1.55074,1.55076,91399999.0
2005-09-19 02:11:00,1.55092,1.5511,1.55056,1.5509,301300000.0
2005-09-19 02:12:00,1.55088,1.55092,1.55078,1.55082,75400001.0
2005-09-19 02:13:00,1.55088,1.55088,1.55057,1.55075,281800004.0
2005-09-19 02:14:00,1.5508,1.55095,1.55076,1.55095,223100002.0
2005-09-19 02:15:00,1.55093,1.55109,1.55087,1.55087,219299999.0
2005-09-19 02:16:00,1.55094,1.55094,1.55074,1.55074,12200000.0
2005-09-19 02:17:00,1.55079,1.55103,1.55061,1.55103,331000001.0
2005-09-19 02:18:00,1.5507,1.5508,1.5507,1.5508,81400001.0
2005-09-19 02:19:00,1.55063,1.55145,1.55051,1.55137,357399998.0
2005-09-19 02:20:00,1.55069,1.55085,1.55065,1.55065,320899995.0
2005-09-19 02:21:00,1.55072,1.55088,1.55066,1.55082,407700004.0
2005-09-19 02:22:00,1.55075,1.55093,1.55071,1.55081,328300003.0
2005-09-19 02:23:00,1.5509,1.55112,1.55065,1.55081,318099999.0
2005-09-19 02:24:00,1.55075,1.55085,1.55063,1.5508,328599999.0
2005-09-19 02:25:00,1.55078,1.55079,1.55071,1.55071,73600000.0
2005-09-19 02:26:00,1.5507,1.5508,1.5507,1.5508,111100000.0
2005-09-19 02:27:00,1.5507,1.5507,1.55037,1.55052,153900001.0
2005-09-19 02:28:00,1.55044,1.55069,1.55044,1.55062,304500003.0
2005-09-19 02:29:00,1.55043,1.55065,1.55037,1.55065,371800004.0
2005-09-19 02:30:00,1.55033,1.55072,1.55033,1.55072,133400001.0
2005-09-19 02:31:00,1.55067,1.55067,1.55054,1.55054,143099999.0
2005-09-19 02:32:00,1.55062,1.5507,1.55043,1.55044,296700002.0
2005-09-19 02:33:00,1.55044,1.55061,1.55037,1.55037,264599998.0
2005-09-19 02:34:00,1.55035,1.55058,1.55031,1.55045,331699999.0
2005-09-19 02:35:00,1.55063,1.55063,1.55027,1.55031,353600001.0
2005-09-19 02:36:00,1.55028,1.55047,1.55021,1.55021,139300000.0
2005-09-19 02:37:00,1.55036,1.55061,1.55013,1.55039,382099996.0
2005-09-19 02:38:00,1.55026,1.55037,1.55021,1.55033,256200002.0
2005-09-19 02:39:00,1.55067,1.55075,1.55033,1.55033,225999999.0
2005-09-19 02:40:00,1.55006,1.55051,1.54981,1.55027,247200000.0
2005-09-19 02:41:00,1.55032,1.55046,1.55023,1.55042,588000001.0
2005-09-19 02:42:00,1.55047,1.55051,1.55023,1.55037,337299999.0
2005-09-19 02:43:00,1.55041,1.55057,1.55022,1.55023,148300001.0
2005-09-19 02:44:00,1.55037,1.55039,1.55026,1.55033,179900000.0
2005-09-19 02:45:00,1.55034,1.55041,1.55027,1.55033,77200002.0
2005-09-19 02:46:00,1.55016,1.5504,1.55016,1.55034,448700001.0
2005-09-19 02:47:00,1.55033,1.55035,1.55015,1.55025,349900005.0
2005-09-19 02:48:00,1.5501,1.5506,1.54995,1.5506,183400000.0
2005-09-19 02:49:00,1.55067,1.55067,1.55012,1.55012,371700000.0
2005-09-19 02:50:00,1.55058,1.5508,1.5503,1.55043,289499996.0
2005-09-19 02:51:00,1.55027,1.55032,1.55016,1.5502,174700001.0
2005-09-19 02:52:00,1.55024,1.55041,1.55017,1.55037,249299998.0
2005-09-19 02:53:00,1.55043,1.55043,1.55014,1.55015,364200006.0
2005-09-19 02:54:00,1.55007,1.55019,1.55007,1.55019,83000002.0
2005-09-19 02:55:00,1.55014,1.55024,1.55006,1.55006,215500001.0
2005-09-19 02:56:00,1.54998,1.55049,1.54983,1.55038,252499998.0
2005-09-19 02:57:00,1.55023,1.55023,1.54993,1.55,300099996.0
2005-09-19 02:58:00,1.5504,1.55068,1.55035,1.55043,292499998.0
2005-09-19 02:59:00,1.55011,1.55049,1.55006,1.55033,290899999.0
2005-09-19 03:00:00,1.55005,1.55021,1.55005,1.55009,120700002.0
2005-09-19 03:01:00,1.55008,1.55033,1.55008,1.5503,344100004.0
2005-09-19 03:02:00,1.54973,1.55053,1.54973,1.54987,400600001.0
2005-09-19 03:03:00,1.55017,1.55028,1.55003,1.55012,78300002.0
2005-09-19 03:04:00,1.54988,1.55056,1.54988,1.55033,245099999.0
2005-09-19 03:05:00,1.55049,1.5506,1.5501,1.5506,215599997.0
2005-09-19 03:06:00,1.55014,1.55022,1.55014,1.55022,146100000.0
2005-09-19 03:07:00,1.55001,1.55019,1.55001,1.55012,205500000.0
2005-09-19 03:08:00,1.54999,1.55015,1.54991,1.5501,306300004.0
2005-09-19 03:09:00,1.55001,1.55016,1.54992,1.54997,298100006.0
2005-09-19 03:10:00,1.5501,1.55015,1.54987,1.55007,361600000.0
2005-09-19 03:11:00,1.55,1.55009,1.54995,1.54995,265999999.0
2005-09-19 03:12:00,1.54988,1.55007,1.54974,1.55007,243900000.0
2005-09-19 03:13:00,1.55006,1.55009,1.54993,1.54997,158100000.0
2005-09-19 03:14:00,1.54995,1.55015,1.54985,1.55008,244200001.0
2005-09-19 03:15:00,1.54996,1.55008,1.54996,1.55008,64700001.0
2005-09-19 03:16:00,1.54998,1.55018,1.54982,1.55,142900000.0
2005-09-19 03:17:00,1.5499,1.55013,1.54989,1.5499,445399998.0
2005-09-19 03:18:00,1.54986,1.54997,1.54983,1.54983,231600001.0
2005-09-19 03:19:00,1.54994,1.55002,1.54987,1.54998,432000000.0
2005-09-19 03:20:00,1.55002,1.55004,1.5499,1.55,197200004.0
2005-09-19 03:21:00,1.54999,1.54999,1.54983,1.54986,84300000.0
2005-09-19 03:22:00,1.55,1.55005,1.55,1.55005,47099998.0
2005-09-19 03:23:00,1.55007,1.55023,1.55004,1.55016,200599998.0
2005-09-19 03:24:00,1.5499,1.55005,1.54986,1.55005,254599999.0
2005-09-19 03:25:00,1.55003,1.55003,1.54982,1.54998,295600003.0
2005-09-19 03:26:00,1.54994,1.54994,1.54973,1.54985,267700000.0
2005-09-19 03:27:00,1.54992,1.54994,1.54968,1.5499,268100000.0
2005-09-19 03:28:00,1.54992,1.54992,1.5497,1.5497,171599999.0
2005-09-19 03:29:00,1.54971,1.54981,1.54959,1.54975,70300002.0
2005-09-19 03:30:00,1.54974,1.54974,1.54962,1.54974,64700001.0
2005-09-19 03:31:00,1.54977,1.55004,1.54962,1.55004,230300001.0
2005-09-19 03:32:00,1.54971,1.54982,1.54955,1.54964,263399998.0
2005-09-19 03:33:00,1.54966,1.5498,1.54954,1.54971,385600006.0
2005-09-19 03:34:00,1.54983,1.54983,1.54959,1.54972,436900005.0
2005-09-19 03:35:00,1.54969,1.54979,1.54964,1.54979,47200000.0
2005-09-19 03:36:00,1.54985,1.54988,1.54962,1.54969,369099996.0
2005-09-19 03:37:00,1.54952,1.54975,1.54951,1.5497,195700002.0
2005-09-19 03:38:00,1.54968,1.54975,1.54962,1.5497,82700001.0
2005-09-19 03:39:00,1.54982,1.54995,1.54942,1.54948,330300006.0
2005-09-19 03:40:00,1.54965,1.54965,1.54935,1.5494,209299996.0
2005-09-19 03:41:00,1.54944,1.54969,1.54944,1.54963,330699997.0
2005-09-19 03:42:00,1.54962,1.5497,1.54951,1.54956,344500000.0
2005-09-19 03:43:00,1.54954,1.54973,1.54944,1.54955,272600001.0
2005-09-19 03:44:00,1.54955,1.54968,1.54955,1.54968,242400002.0
2005-09-19 03:45:00,1.54955,1.54962,1.54935,1.54957,361400006.0
2005-09-19 03:46:00,1.54949,1.54965,1.54942,1.54965,319900003.0
2005-09-19 03:47:00,1.54977,1.5499,1.54938,1.54979,385000005.0
2005-09-19 03:48:00,1.54953,1.54962,1.54935,1.54947,117899998.0
2005-09-19 03:49:00,1.54937,1.54956,1.54937,1.54956,126900000.0
2005-09-19 03:50:00,1.5495,1.54962,1.54947,1.54956,260499998.0
2005-09-19 03:51:00,1.54956,1.54963,1.54941,1.54956,302799999.0
2005-09-19 03:52:00,1.54937,1.54954,1.54932,1.54948,193400004.0
2005-09-19 03:53:00,1.5494,1.54962,1.54931,1.5495,430500001.0
2005-09-19 03:54:00,1.54948,1.54961,1.54938,1.54953,309200003.0
2005-09-19 03:55:00,1.54964,1.54988,1.54956,1.54988,180600000.0
2005-09-19 03:56:00,1.54992,1.55004,1.54974,1.54989,199700002.0
2005-09-19 03:57:00,1.54971,1.54983,1.54961,1.54972,235399997.0
2005-09-19 03:58:00,1.54959,1.54974,1.54949,1.54964,292999998.0
2005-09-19 03:59:00,1.54958,1.54984,1.54947,1.54956,299600002.0
2005-09-19 04:00:00,1.54958,1.54971,1.54952,1.5496,393300000.0
2005-09-19 04:01:00,1.54989,1.54989,1.54941,1.54944,381700003.0
2005-09-19 04:02:00,1.5496,1.5496,1.54948,1.54952,207000002.0
2005-09-19 04:03:00,1.54993,1.55012,1.54944,1.54952,145299999.0
2005-09-19 04:04:00,1.54958,1.54991,1.5495,1.54985,257400002.0
2005-09-19 04:05:00,1.54975,1.54978,1.54951,1.54963,358500001.0
2005-09-19 04:06:00,1.54942,1.54963,1.54942,1.54963,333999999.0
2005-09-19 04:07:00,1.5496,1.54965,1.54927,1.54954,349599994.0
2005-09-19 04:08:00,1.54967,1.54991,1.54937,1.54963,326300001.0
2005-09-19 04:09:00,1.54928,1.54965,1.54928,1.5496,283999995.0
2005-09-19 04:10:00,1.5495,1.54965,1.5495,1.54965,186100001.0
2005-09-19 04:11:00,1.54949,1.54965,1.54939,1.54955,361600002.0
2005-09-19 04:12:00,1.54984,1.54987,1.54955,1.54966,396200001.0
2005-09-19 04:13:00,1.54967,1.54972,1.54949,1.54967,427400005.0
2005-09-19 04:14:00,1.54951,1.54976,1.54951,1.54975,130899998.0
2005-09-19 04:15:00,1.54975,1.55007,1.54961,1.54986,601699994.0
2005-09-19 04:16:00,1.5498,1.54981,1.54949,1.54959,211100000.0
2005-09-19 04:17:00,1.54974,1.54989,1.54974,1.54989,162000000.0
2005-09-19 04:18:00,1.54992,1.55006,1.54974,1.54991,302800001.0
2005-09-19 04:19:00,1.54983,1.55005,1.54982,1.54997,372499996.0
2005-09-19 04:20:00,1.55003,1.55003,1.54975,1.54975,57500001.0
2005-09-19 04:21:00,1.55005,1.55008,1.54989,1.54993,350700002.0
2005-09-19 04:22:00,1.54995,1.55,1.54979,1.54987,286000005.0
2005-09-19 04:23:00,1.54979,1.55001,1.54979,1.54992,506300007.0
2005-09-19 04:24:00,1.54978,1.54993,1.54969,1.54988,190800001.0
2005-09-19 04:25:00,1.55,1.55009,1.54984,1.54992,402500003.0
2005-09-19 04:26:00,1.55012,1.55023,1.55004,1.55023,354600004.0
2005-09-19 04:27:00,1.55037,1.55049,1.55025,1.55036,344000002.0
2005-09-19 04:28:00,1.5502,1.55032,1.55012,1.55022,122299998.0
2005-09-19 04:29:00,1.5503,1.5503,1.55012,1.55012,68200000.0
2005-09-19 04:30:00,1.55019,1.55024,1.55004,1.55012,105500000.0
2005-09-19 04:31:00,1.55015,1.55027,1.55008,1.5502,407199996.0
2005-09-19 04:32:00,1.55006,1.55022,1.55,1.55009,237200001.0
2005-09-19 04:33:00,1.5504,1.55058,1.55022,1.55048,156800000.0
2005-09-19 04:34:00,1.5502,1.5502,1.5501,1.5501,53500000.0
2005-09-19 04:35:00,1.55021,1.55032,1.55006,1.55024,169199997.0
2005-09-19 04:36:00,1.55038,1.55041,1.55023,1.55032,263200002.0
2005-09-19 04:37:00,1.55037,1.55037,1.55011,1.55015,324000002.0
2005-09-19 04:38:00,1.55027,1.5503,1.55007,1.55007,260900000.0
2005-09-19 04:39:00,1.55017,1.55035,1.54983,1.54998,132599999.0
2005-09-19 04:40:00,1.55008,1.55023,1.55006,1.55023,163200003.0
2005-09-19 04:41:00,1.55014,1.55026,1.55001,1.55026,303800002.0
2005-09-19 04:42:00,1.5502,1.55035,1.5502,1.5503,408300002.0
2005-09-19 04:43:00,1.55017,1.55038,1.55013,1.55014,235600003.0
2005-09-19 04:44:00,1.55018,1.5506,1.55008,1.55041,502700003.0
2005-09-19 04:45:00,1.55025,1.55033,1.54996,1.54996,249699999.0
2005-09-19 04:46:00,1.55014,1.55027,1.55007,1.55016,163299999.0
2005-09-19 04:47:00,1.55032,1.55039,1.55017,1.55027,200099997.0
2005-09-19 04:48:00,1.5503,1.5503,1.55006,1.5501,223500000.0
2005-09-19 04:49:00,1.55044,1.55045,1.55014,1.5502,412199994.0
2005-09-19 04:50:00,1.55011,1.55026,1.54998,1.55022,103300000.0
2005-09-19 04:51:00,1.5502,1.5502,1.5501,1.5501,69500000.0
2005-09-19 04:52:00,1.54996,1.55027,1.54991,1.55013,271299998.0
2005-09-19 04:53:00,1.55003,1.55015,1.54987,1.55008,178100008.0
2005-09-19 04:54:00,1.5501,1.55021,1.54993,1.55018,373200005.0
2005-09-19 04:55:00,1.55025,1.5503,1.54995,1.55001,356000000.0
2005-09-19 04:56:00,1.55015,1.55028,1.54987,1.55004,495699999.0
2005-09-19 04:57:00,1.55011,1.55024,1.54992,1.55013,408000009.0
2005-09-19 04:58:00,1.54997,1.55009,1.54987,1.55009,523100007.0
2005-09-19 04:59:00,1.55003,1.55018,1.55003,1.55009,269500003.0
2005-09-19 05:00:00,1.5502,1.55025,1.55009,1.55009,356999998.0
2005-09-19 05:01:00,1.55034,1.55034,1.55003,1.55003,188500001.0
2005-09-19 05:02:00,1.55013,1.55025,1.54998,1.55008,181500001.0
2005-09-19 05:03:00,1.55025,1.55025,1.55003,1.55004,135600000.0
2005-09-19 05:04:00,1.55017,1.55025,1.55004,1.55017,300200004.0
2005-09-19 05:05:00,1.55001,1.55024,1.55001,1.55024,265100001.0
2005-09-19 05:06:00,1.55018,1.55025,1.55011,1.5502,133799999.0
2005-09-19 05:07:00,1.54993,1.55023,1.54977,1.55023,369900002.0
2005-09-19 05:08:00,1.55005,1.55017,1.54996,1.55003,218700003.0
2005-09-19 05:09:00,1.5499,1.55004,1.5499,1.55004,20700000.0
2005-09-19 05:10:00,1.55004,1.55014,1.55001,1.55013,102599996.0
2005-09-19 05:11:00,1.55,1.55029,1.54984,1.55016,300300003.0
2005-09-19 05:12:00,1.55015,1.55015,1.54997,1.55005,335500005.0
2005-09-19 05:13:00,1.55007,1.55016,1.54996,1.55004,204600001.0
2005-09-19 05:14:00,1.55035,1.55057,1.55009,1.55017,294500001.0
2005-09-19 05:15:00,1.55012,1.5502,1.54992,1.54992,142100000.0
2005-09-19 05:16:00,1.54993,1.55014,1.54993,1.55014,160700000.0
2005-09-19 05:17:00,1.55018,1.55025,1.55012,1.5502,77500000.0
2005-09-19 05:18:00,1.55005,1.55025,1.55003,1.55004,258800002.0
2005-09-19 05:19:00,1.54996,1.55013,1.54996,1.55013,18400000.0
2005-09-19 05:20:00,1.55007,1.55022,1.55007,1.55022,114099999.0
2005-09-19 05:21:00,1.55009,1.5502,1.5499,1.5501,247799996.0
2005-09-19 05:22:00,1.55015,1.55025,1.55009,1.5501,344199999.0
2005-09-19 05:23:00,1.5502,1.5502,1.55,1.55008,246700005.0
2005-09-19 05:24:00,1.55052,1.55068,1.54998,1.55015,334500001.0
2005-09-19 05:25:00,1.55004,1.55025,1.55004,1.55013,284900000.0
2005-09-19 05:26:00,1.55007,1.55021,1.55007,1.55021,86199999.0
2005-09-19 05:27:00,1.55012,1.55025,1.54997,1.55004,360799998.0
2005-09-19 05:28:00,1.55035,1.55035,1.54994,1.55007,214699995.0
2005-09-19 05:29:00,1.5502,1.55025,1.55012,1.55018,58300001.0
2005-09-19 05:30:00,1.5502,1.5502,1.5501,1.5501,2900000.0
2005-09-19 05:31:00,1.5502,1.55025,1.5502,1.55025,122900002.0
2005-09-19 05:32:00,1.55028,1.55044,1.55001,1.55008,355199999.0
2005-09-19 05:33:00,1.54991,1.55022,1.54991,1.55008,260800002.0
2005-09-19 05:34:00,1.55003,1.55023,1.54989,1.55015,176500001.0
2005-09-19 05:35:00,1.5502,1.5502,1.5501,1.5501,39899999.0
2005-09-19 05:36:00,1.55015,1.55024,1.54998,1.55017,401800001.0
2005-09-19 05:37:00,1.55024,1.55034,1.55005,1.55018,273499999.0
2005-09-19 05:38:00,1.55048,1.5507,1.55032,1.55052,498399999.0
2005-09-19 05:39:00,1.55001,1.55025,1.55001,1.55017,227500002.0
2005-09-19 05:40:00,1.55021,1.55021,1.54992,1.54992,94600002.0
2005-09-19 05:41:00,1.5501,1.55033,1.55002,1.55002,258700000.0
2005-09-19 05:42:00,1.55012,1.55024,1.54997,1.55001,437499992.0
2005-09-19 05:43:00,1.54993,1.55017,1.54993,1.55015,325700004.0
2005-09-19 05:44:00,1.55015,1.55015,1.54993,1.54993,90199998.0
2005-09-19 05:45:00,1.5501,1.55015,1.55001,1.55001,198200002.0
2005-09-19 05:46:00,1.55018,1.55043,1.55005,1.55043,345299996.0
2005-09-19 05:47:00,1.55015,1.55015,1.54988,1.54999,330499998.0
2005-09-19 05:48:00,1.55025,1.55031,1.54986,1.54986,512199998.0
2005-09-19 05:49:00,1.55011,1.55031,1.54996,1.54996,289900001.0
2005-09-19 05:50:00,1.55028,1.55035,1.55008,1.55018,231899997.0
2005-09-19 05:51:00,1.55015,1.55015,1.54994,1.54994,237799994.0
2005-09-19 05:52:00,1.55005,1.55026,1.54991,1.55002,328200004.0
2005-09-19 05:53:00,1.55004,1.55028,1.54999,1.5501,381600002.0
2005-09-19 05:54:00,1.55006,1.55041,1.54997,1.55017,313800005.0
2005-09-19 05:55:00,1.55016,1.55036,1.5501,1.55027,130399999.0
2005-09-19 05:56:00,1.55005,1.55024,1.55003,1.55024,202800001.0
2005-09-19 05:57:00,1.55015,1.55035,1.54999,1.55016,529300006.0
2005-09-19 05:58:00,1.55004,1.55017,1.54996,1.55002,404000004.0
2005-09-19 05:59:00,1.55042,1.55047,1.55009,1.55009,291300002.0
2005-09-19 06:00:00,1.55005,1.55032,1.54994,1.55019,388499999.0
2005-09-19 06:01:00,1.55016,1.55023,1.54995,1.55008,363999996.0
2005-09-19 06:02:00,1.55003,1.55014,1.54986,1.54993,497700006.0
2005-09-19 06:03:00,1.54998,1.55008,1.54996,1.55,187800002.0
2005-09-19 06:04:00,1.54988,1.55007,1.54976,1.54994,373700000.0
2005-09-19 06:05:00,1.5501,1.55017,1.55,1.55,238300002.0
2005-09-19 06:06:00,1.55013,1.55013,1.54985,1.54985,397699998.0
2005-09-19 06:07:00,1.54981,1.55008,1.54977,1.54977,419999999.0
2005-09-19 06:08:00,1.54995,1.55007,1.5497,1.54989,318299999.0
2005-09-19 06:09:00,1.54996,1.55005,1.54984,1.54997,431500002.0
2005-09-19 06:10:00,1.5497,1.54997,1.5496,1.54977,358300002.0
2005-09-19 06:11:00,1.54992,1.55004,1.5498,1.54998,266499999.0
2005-09-19 06:12:00,1.55,1.55018,1.54984,1.55005,309700001.0
2005-09-19 06:13:00,1.54984,1.54996,1.54982,1.54988,179599999.0
2005-09-19 06:14:00,1.5498,1.54991,1.54969,1.54976,330899998.0
2005-09-19 06:15:00,1.54983,1.55013,1.54977,1.54977,300300004.0
2005-09-19 06:16:00,1.54973,1.5499,1.54965,1.54972,330800001.0
2005-09-19 06:17:00,1.54963,1.54975,1.54957,1.5496,267799997.0
2005-09-19 06:18:00,1.54954,1.54981,1.54953,1.54965,280099997.0
2005-09-19 06:19:00,1.54978,1.54993,1.54971,1.54985,389500004.0
2005-09-19 06:20:00,1.55001,1.55007,1.54983,1.54983,303000002.0
2005-09-19 06:21:00,1.5499,1.54995,1.5499,1.54995,12000000.0
2005-09-19 06:22:00,1.54984,1.54993,1.54961,1.54976,238299995.0
2005-09-19 06:23:00,1.54985,1.54995,1.54964,1.54978,389100001.0
2005-09-19 06:24:00,1.54978,1.54995,1.54971,1.54995,140700001.0
2005-09-19 06:25:00,1.54977,1.54994,1.5497,1.54981,216200000.0
2005-09-19 06:26:00,1.5498,1.54988,1.54961,1.54972,269000000.0
2005-09-19 06:27:00,1.54975,1.54977,1.54963,1.5497,293499997.0
2005-09-19 06:28:00,1.54979,1.54981,1.54964,1.54966,350300000.0
2005-09-19 06:29:00,1.54981,1.54987,1.54965,1.54977,151600003.0
2005-09-19 06:30:00,1.54976,1.54983,1.5496,1.54969,286000000.0
2005-09-19 06:31:00,1.54968,1.54979,1.54963,1.54972,97400000.0
2005-09-19 06:32:00,1.54983,1.54992,1.54975,1.54976,343399996.0
2005-09-19 06:33:00,1.54996,1.55013,1.54987,1.54999,116700002.0
2005-09-19 06:34:00,1.55014,1.55023,1.55,1.55017,326299997.0
2005-09-19 06:35:00,1.5501,1.55028,1.55004,1.55012,239400001.0
2005-09-19 06:36:00,1.5502,1.55033,1.5501,1.55013,85700000.0
2005-09-19 06:37:00,1.55043,1.55066,1.5503,1.55066,239899998.0
2005-09-19 06:38:00,1.55062,1.55121,1.55041,1.55106,261700001.0
2005-09-19 06:39:00,1.55118,1.55133,1.55108,1.55128,255700000.0
2005-09-19 06:40:00,1.55097,1.55118,1.55097,1.55109,144799999.0
2005-09-19 06:41:00,1.55114,1.55125,1.5509,1.5509,241300001.0
2005-09-19 06:42:00,1.55112,1.5513,1.55104,1.5512,348100002.0
2005-09-19 06:43:00,1.55128,1.55131,1.5511,1.55118,360800003.0
2005-09-19 06:44:00,1.55122,1.55137,1.55122,1.55137,293000004.0
2005-09-19 06:45:00,1.55121,1.55133,1.55103,1.55126,214500002.0
2005-09-19 06:46:00,1.55066,1.55121,1.55054,1.55121,373800004.0
2005-09-19 06:47:00,1.5513,1.5514,1.5513,1.5514,26299999.0
2005-09-19 06:48:00,1.55137,1.55143,1.55131,1.55137,240299998.0
2005-09-19 06:49:00,1.5512,1.55129,1.55105,1.55112,282900003.0
2005-09-19 06:50:00,1.55125,1.55135,1.55111,1.55124,232500002.0
2005-09-19 06:51:00,1.55133,1.55137,1.55125,1.55125,83899999.0
2005-09-19 06:52:00,1.5514,1.55168,1.55111,1.5516,366599992.0
2005-09-19 06:53:00,1.55134,1.55148,1.55111,1.5513,389900006.0
2005-09-19 06:54:00,1.55115,1.55144,1.55107,1.55113,438500002.0
2005-09-19 06:55:00,1.5513,1.5514,1.55094,1.55111,247700001.0
2005-09-19 06:56:00,1.55086,1.55107,1.55083,1.55107,157699999.0
2005-09-19 06:57:00,1.55115,1.55144,1.55107,1.5513,288700003.0
2005-09-19 06:58:00,1.55155,1.55155,1.5515,1.5515,224400000.0
2005-09-19 06:59:00,1.5514,1.55154,1.55138,1.55145,302700002.0
2005-09-19 07:00:00,1.55123,1.55149,1.55121,1.55145,328799998.0
2005-09-19 07:01:00,1.5517,1.55178,1.55125,1.55125,255899998.0
2005-09-19 07:02:00,1.55113,1.55126,1.55103,1.55103,244899999.0
2005-09-19 07:03:00,1.55118,1.55118,1.55096,1.55096,183300000.0
2005-09-19 07:04:00,1.5507,1.55112,1.5507,1.55112,374800000.0
2005-09-19 07:05:00,1.55087,1.55113,1.55087,1.55105,195500001.0
2005-09-19 07:06:00,1.55093,1.55104,1.55087,1.55094,75300000.0
2005-09-19 07:07:00,1.55114,1.55129,1.55088,1.55098,375100005.0
2005-09-19 07:08:00,1.55088,1.55088,1.55069,1.55069,77300000.0
2005-09-19 07:09:00,1.55081,1.55093,1.55074,1.55077,350199999.0
2005-09-19 07:10:00,1.55088,1.55088,1.55052,1.55052,135000000.0
2005-09-19 07:11:00,1.55064,1.55075,1.55046,1.55055,347400003.0
2005-09-19 07:12:00,1.55055,1.55055,1.55038,1.55038,144600002.0
2005-09-19 07:13:00,1.55031,1.5504,1.55012,1.55024,100100000.0
2005-09-19 07:14:00,1.55043,1.5508,1.55031,1.55071,423400002.0
2005-09-19 07:15:00,1.55077,1.5509,1.55052,1.5509,317700003.0
2005-09-19 07:16:00,1.55066,1.55083,1.55058,1.55065,313699999.0
2005-09-19 07:17:00,1.55075,1.55093,1.5506,1.55081,371299998.0
2005-09-19 07:18:00,1.55095,1.55132,1.55095,1.55132,195699998.0
2005-09-19 07:19:00,1.55123,1.55142,1.55119,1.55142,357800000.0
2005-09-19 07:20:00,1.55142,1.55142,1.55109,1.5511,315799996.0
2005-09-19 07:21:00,1.55124,1.55142,1.55103,1.55103,356499998.0
2005-09-19 07:22:00,1.55078,1.55119,1.55076,1.55119,289599999.0
2005-09-19 07:23:00,1.55102,1.5512,1.55097,1.55114,401100004.0
2005-09-19 07:24:00,1.55136,1.55153,1.5512,1.55132,306800002.0
2005-09-19 07:25:00,1.55128,1.55128,1.55091,1.55091,310500003.0
2005-09-19 07:26:00,1.55096,1.55125,1.55083,1.55125,218199997.0
2005-09-19 07:27:00,1.55122,1.55136,1.55106,1.55114,245399999.0
2005-09-19 07:28:00,1.55111,1.55117,1.55095,1.55107,113499998.0
2005-09-19 07:29:00,1.55091,1.55109,1.55089,1.55109,335600000.0
2005-09-19 07:30:00,1.5511,1.55115,1.55099,1.55108,67900000.0
2005-09-19 07:31:00,1.55116,1.55116,1.55102,1.55102,84400002.0
2005-09-19 07:32:00,1.5513,1.5513,1.55101,1.55101,259200001.0
2005-09-19 07:33:00,1.55112,1.55134,1.55107,1.55118,175999998.0
2005-09-19 07:34:00,1.55095,1.55109,1.55091,1.55102,363299999.0
2005-09-19 07:35:00,1.55091,1.55107,1.55074,1.55074,297900000.0
2005-09-19 07:36:00,1.5511,1.55148,1.55109,1.55148,359299998.0
2005-09-19 07:37:00,1.55138,1.55142,1.55122,1.55134,247999998.0
2005-09-19 07:38:00,1.55141,1.55144,1.55105,1.55137,492899998.0
2005-09-19 07:39:00,1.55136,1.5515,1.55113,1.55128,304900002.0
2005-09-19 07:40:00,1.55147,1.55152,1.5513,1.55142,341600005.0
2005-09-19 07:41:00,1.55139,1.55158,1.55107,1.55146,348400000.0
2005-09-19 07:42:00,1.55155,1.55155,1.55115,1.55118,232500002.0
2005-09-19 07:43:00,1.55103,1.55115,1.55091,1.55106,229800000.0
2005-09-19 07:44:00,1.55088,1.55096,1.55066,1.55081,312400000.0
2005-09-19 07:45:00,1.5508,1.5508,1.55055,1.55055,338700000.0
2005-09-19 07:46:00,1.55061,1.55061,1.55034,1.55048,197199997.0
2005-09-19 07:47:00,1.55038,1.55065,1.55038,1.55065,211799999.0
2005-09-19 07:48:00,1.55051,1.55065,1.55038,1.5505,207200000.0
2005-09-19 07:49:00,1.55058,1.55084,1.55055,1.55079,288300000.0
2005-09-19 07:50:00,1.55078,1.55093,1.55077,1.55081,144400002.0
2005-09-19 07:51:00,1.55077,1.55089,1.55062,1.55076,305400003.0
2005-09-19 07:52:00,1.55087,1.55087,1.55066,1.55078,261199999.0
2005-09-19 07:53:00,1.55071,1.55071,1.55055,1.55055,60700000.0
2005-09-19 07:54:00,1.55043,1.55053,1.55026,1.55043,332400001.0
2005-09-19 07:55:00,1.55033,1.55033,1.55005,1.55009,168800000.0
2005-09-19 07:56:00,1.5503,1.55044,1.55025,1.55029,247999998.0
2005-09-19 07:57:00,1.55035,1.55035,1.5503,1.5503,55900002.0
2005-09-19 07:58:00,1.55011,1.55026,1.55011,1.55012,133399999.0
2005-09-19 07:59:00,1.5501,1.55021,1.54998,1.55004,278900000.0
2005-09-19 08:00:00,1.55007,1.55008,1.5499,1.55001,347500002.0
2005-09-19 08:01:00,1.5499,1.55002,1.54975,1.54982,296199997.0
2005-09-19 08:02:00,1.5499,1.54996,1.54974,1.54977,138699999.0
2005-09-19 08:03:00,1.54978,1.54995,1.54964,1.5498,99100003.0
2005-09-19 08:04:00,1.54963,1.54985,1.54941,1.54941,345400000.0
2005-09-19 08:05:00,1.54962,1.54962,1.54938,1.54944,134500000.0
2005-09-19 08:06:00,1.54934,1.54952,1.54914,1.54933,345000005.0
2005-09-19 08:07:00,1.5491,1.54926,1.54892,1.54905,327100003.0
2005-09-19 08:08:00,1.5489,1.54906,1.5489,1.54906,62200000.0
2005-09-19 08:09:00,1.54909,1.54924,1.54897,1.54909,169800000.0
2005-09-19 08:10:00,1.54904,1.5493,1.54883,1.54918,293100001.0
2005-09-19 08:11:00,1.54905,1.5493,1.54905,1.54926,142700001.0
2005-09-19 08:12:00,1.54927,1.54942,1.54922,1.54939,447900004.0
2005-09-19 08:13:00,1.5493,1.54945,1.54922,1.54937,308499995.0
2005-09-19 08:14:00,1.54938,1.54941,1.54909,1.54909,336099998.0
2005-09-19 08:15:00,1.54944,1.54977,1.54944,1.54975,350700002.0
2005-09-19 08:16:00,1.54953,1.54983,1.54953,1.54983,35200000.0
2005-09-19 08:17:00,1.55002,1.55009,1.54986,1.55009,377300003.0
2005-09-19 08:18:00,1.54992,1.55008,1.5498,1.54982,245099998.0
2005-09-19 08:19:00,1.54982,1.55003,1.54974,1.55003,237999997.0
2005-09-19 08:20:00,1.55005,1.55018,1.55,1.55018,192700004.0
2005-09-19 08:21:00,1.54997,1.55024,1.54997,1.55019,211000003.0
2005-09-19 08:22:00,1.54991,1.55005,1.54985,1.54997,110500000.0
2005-09-19 08:23:00,1.54993,1.55012,1.54983,1.54998,542500000.0
2005-09-19 08:24:00,1.54987,1.54995,1.54973,1.54995,246400001.0
2005-09-19 08:25:00,1.54998,1.54998,1.54964,1.5497,314499994.0
2005-09-19 08:26:00,1.54978,1.54988,1.54959,1.54977,229499996.0
2005-09-19 08:27:00,1.5498,1.5498,1.54955,1.54973,261900000.0
2005-09-19 08:28:00,1.54962,1.54973,1.54949,1.54958,219199998.0
2005-09-19 08:29:00,1.54952,1.54974,1.54952,1.54959,299300003.0
2005-09-19 08:30:00,1.54955,1.54971,1.54944,1.54952,230700002.0
2005-09-19 08:31:00,1.54942,1.54968,1.54942,1.54958,324099998.0
2005-09-19 08:32:00,1.54962,1.5497,1.5494,1.5494,311799994.0
2005-09-19 08:33:00,1.54943,1.54961,1.54932,1.54956,274100004.0
2005-09-19 08:34:00,1.54943,1.54959,1.54941,1.54943,158300001.0
2005-09-19 08:35:00,1.54936,1.54948,1.54931,1.54938,241600003.0
2005-09-19 08:36:00,1.5493,1.54932,1.54905,1.54932,305399997.0
2005-09-19 08:37:00,1.54919,1.54932,1.54909,1.54927,399400001.0
2005-09-19 08:38:00,1.5492,1.54926,1.54905,1.54917,365700003.0
2005-09-19 08:39:00,1.54907,1.54919,1.54907,1.54919,57500000.0
2005-09-19 08:40:00,1.54911,1.5492,1.54897,1.54911,327600002.0
2005-09-19 08:41:00,1.54929,1.54929,1.54896,1.54896,335600003.0
2005-09-19 08:42:00,1.54893,1.5492,1.54888,1.5491,328700005.0
2005-09-19 08:43:00,1.54903,1.5492,1.54901,1.54911,231800000.0
2005-09-19 08:44:00,1.549,1.54912,1.549,1.54912,52000000.0
2005-09-19 08:45:00,1.54917,1.54922,1.54888,1.54912,377100002.0
2005-09-19 08:46:00,1.54905,1.54905,1.54888,1.54894,127699999.0
2005-09-19 08:47:00,1.54902,1.5491,1.5489,1.54897,254000000.0
2005-09-19 08:48:00,1.54903,1.54903,1.54862,1.54876,311300002.0
2005-09-19 08:49:00,1.54872,1.54872,1.54839,1.54853,348900006.0
2005-09-19 08:50:00,1.54846,1.54857,1.54835,1.54835,187000004.0
2005-09-19 08:51:00,1.54821,1.54838,1.54817,1.54838,275400006.0
2005-09-19 08:52:00,1.54834,1.54843,1.5483,1.54843,109200001.0
2005-09-19 08:53:00,1.54853,1.54853,1.54824,1.54839,217199999.0
2005-09-19 08:54:00,1.54834,1.54861,1.54834,1.54849,304000003.0
2005-09-19 08:55:00,1.54852,1.54877,1.54852,1.54875,237300001.0
2005-09-19 08:56:00,1.54873,1.54877,1.54863,1.54865,115100001.0
2005-09-19 08:57:00,1.54882,1.54882,1.54858,1.54858,22900000.0
2005-09-19 08:58:00,1.54851,1.54875,1.54851,1.54875,70400000.0
2005-09-19 08:59:00,1.54864,1.5488,1.5486,1.54866,251699998.0
2005-09-19 09:00:00,1.54868,1.54875,1.54856,1.54868,174199999.0
2005-09-19 09:01:00,1.54859,1.54873,1.54851,1.54869,336000005.0
2005-09-19 09:02:00,1.54865,1.5488,1.54865,1.5487,185700002.0
2005-09-19 09:03:00,1.54853,1.54864,1.54852,1.54864,121200000.0
2005-09-19 09:04:00,1.5487,1.5488,1.5486,1.54871,276299998.0
2005-09-19 09:05:00,1.54868,1.54876,1.54853,1.54862,235500001.0
2005-09-19 09:06:00,1.5487,1.5489,1.5487,1.5489,98200000.0
2005-09-19 09:07:00,1.54892,1.54902,1.54883,1.5489,344399997.0
2005-09-19 09:08:00,1.54899,1.54929,1.54899,1.54915,161800000.0
2005-09-19 09:09:00,1.54925,1.54955,1.5492,1.54941,327700002.0
2005-09-19 09:10:00,1.54967,1.5497,1.54947,1.5495,290099999.0
2005-09-19 09:11:00,1.54953,1.54955,1.54935,1.54944,285800002.0
2005-09-19 09:12:00,1.54942,1.54946,1.54933,1.54935,120000001.0
2005-09-19 09:13:00,1.54929,1.54943,1.54916,1.54935,188700000.0
2005-09-19 09:14:00,1.54929,1.54929,1.54909,1.54918,285500001.0
2005-09-19 09:15:00,1.54929,1.54931,1.5491,1.54916,297100001.0
2005-09-19 09:16:00,1.54925,1.54939,1.54916,1.54926,256699996.0
2005-09-19 09:17:00,1.54931,1.54939,1.54918,1.54921,314000003.0
2005-09-19 09:18:00,1.54945,1.54947,1.54941,1.54941,117800001.0
2005-09-19 09:19:00,1.54927,1.54944,1.54927,1.54944,30800000.0
2005-09-19 09:20:00,1.54953,1.5496,1.54935,1.54935,157700000.0
2005-09-19 09:21:00,1.54934,1.54955,1.54932,1.54942,264099999.0
2005-09-19 09:22:00,1.54948,1.5496,1.54938,1.5496,125000000.0
2005-09-19 09:23:00,1.54959,1.5497,1.54954,1.5497,249599998.0
2005-09-19 09:24:00,1.54958,1.54981,1.54953,1.54981,392800004.0
2005-09-19 09:25:00,1.54962,1.54988,1.54952,1.54988,365300001.0
2005-09-19 09:26:00,1.54988,1.54991,1.54976,1.54979,321700002.0
2005-09-19 09:27:00,1.5499,1.54992,1.54964,1.54989,331900000.0
2005-09-19 09:28:00,1.54987,1.54989,1.54961,1.54961,326300006.0
2005-09-19 09:29:00,1.54982,1.54988,1.54971,1.54978,173100003.0
2005-09-19 09:30:00,1.54992,1.54992,1.54984,1.54984,14200000.0
2005-09-19 09:31:00,1.54968,1.54989,1.54968,1.54977,157600000.0
2005-09-19 09:32:00,1.54992,1.54992,1.5497,1.5497,73800000.0
2005-09-19 09:33:00,1.54976,1.54986,1.54957,1.5497,203199996.0
2005-09-19 09:34:00,1.54969,1.5499,1.54963,1.5499,297199998.0
2005-09-19 09:35:00,1.54993,1.55021,1.54985,1.55011,340900000.0
2005-09-19 09:36:00,1.55006,1.55036,1.55006,1.55011,182899998.0
2005-09-19 09:37:00,1.55007,1.55031,1.55007,1.55028,153200000.0
2005-09-19 09:38:00,1.55012,1.55023,1.54988,1.5501,245200003.0
2005-09-19 09:39:00,1.55003,1.55015,1.55,1.55008,157700001.0
2005-09-19 09:40:00,1.54996,1.55006,1.54994,1.55004,63000000.0
2005-09-19 09:41:00,1.55014,1.5504,1.54951,1.5496,310699999.0
2005-09-19 09:42:00,1.54955,1.55026,1.54951,1.55008,396300006.0
2005-09-19 09:43:00,1.55003,1.55022,1.54997,1.55017,227300001.0
2005-09-19 09:44:00,1.55002,1.55021,1.54997,1.55017,499900003.0
2005-09-19 09:45:00,1.55014,1.55014,1.54997,1.54997,44600000.0
2005-09-19 09:46:00,1.5502,1.55047,1.5502,1.55032,238100000.0
2005-09-19 09:47:00,1.55036,1.55036,1.55016,1.5502,303199999.0
2005-09-19 09:48:00,1.55026,1.55031,1.55008,1.55021,405399997.0
2005-09-19 09:49:00,1.55017,1.55028,1.55013,1.55022,149299999.0
2005-09-19 09:50:00,1.5502,1.5502,1.54987,1.55005,295999997.0
2005-09-19 09:51:00,1.55019,1.5503,1.55012,1.55015,290499999.0
2005-09-19 09:52:00,1.5502,1.55043,1.55008,1.55043,259700002.0
2005-09-19 09:53:00,1.55051,1.55063,1.55036,1.55055,311000006.0
2005-09-19 09:54:00,1.55055,1.55062,1.55041,1.55053,233200000.0
2005-09-19 09:55:00,1.55051,1.55061,1.55028,1.55048,359100005.0
2005-09-19 09:56:00,1.55048,1.5505,1.55036,1.5504,269199998.0
2005-09-19 09:57:00,1.55051,1.55062,1.55044,1.55052,324299998.0
2005-09-19 09:58:00,1.55041,1.55053,1.55041,1.55053,113400000.0
2005-09-19 09:59:00,1.55044,1.55063,1.55043,1.55058,251600003.0
2005-09-19 10:00:00,1.55042,1.5506,1.55038,1.5505,298200001.0
2005-09-19 10:01:00,1.55055,1.55057,1.5504,1.55049,239299998.0
2005-09-19 10:02:00,1.55023,1.5504,1.55015,1.5503,557000004.0
2005-09-19 10:03:00,1.55014,1.55032,1.55014,1.55032,153400000.0
2005-09-19 10:04:00,1.55039,1.55041,1.55034,1.55036,77599998.0
2005-09-19 10:05:00,1.55032,1.55045,1.55024,1.55028,429600003.0
2005-09-19 10:06:00,1.55043,1.55051,1.55022,1.55022,173800000.0
2005-09-19 10:07:00,1.55032,1.55039,1.55019,1.55033,312200001.0
2005-09-19 10:08:00,1.55011,1.55035,1.55006,1.55035,408700000.0
2005-09-19 10:09:00,1.55013,1.55037,1.55001,1.55015,162899999.0
2005-09-19 10:10:00,1.55006,1.55009,1.54981,1.54981,314500000.0
2005-09-19 10:11:00,1.54985,1.55,1.5497,1.54989,375499999.0
2005-09-19 10:12:00,1.54998,1.55002,1.54975,1.54975,296500003.0
2005-09-19 10:13:00,1.54995,1.54995,1.54969,1.54984,414500000.0
2005-09-19 10:14:00,1.54976,1.54983,1.54957,1.54983,371500004.0
2005-09-19 10:15:00,1.54978,1.54985,1.5497,1.5498,203199998.0
2005-09-19 10:16:00,1.54982,1.54982,1.54955,1.5496,416800008.0
2005-09-19 10:17:00,1.54973,1.55002,1.54973,1.54989,365000004.0
2005-09-19 10:18:00,1.54995,1.55016,1.5499,1.55007,317000000.0
2005-09-19 10:19:00,1.55012,1.55018,1.54999,1.5501,432000002.0
2005-09-19 10:20:00,1.54997,1.55016,1.54997,1.55016,89400002.0
2005-09-19 10:21:00,1.55001,1.55025,1.55001,1.55017,268800001.0
2005-09-19 10:22:00,1.55017,1.55023,1.55001,1.55006,283700002.0
2005-09-19 10:23:00,1.55025,1.55025,1.55005,1.55018,319400000.0
2005-09-19 10:24:00,1.55017,1.55025,1.55002,1.55025,286999999.0
2005-09-19 10:25:00,1.55021,1.55021,1.5498,1.5498,405699998.0
2005-09-19 10:26:00,1.55,1.55024,1.54988,1.5501,300100003.0
2005-09-19 10:27:00,1.55002,1.55022,1.54994,1.55022,220499998.0
2005-09-19 10:28:00,1.55027,1.55033,1.55015,1.55026,214700000.0
2005-09-19 10:29:00,1.55035,1.55035,1.55017,1.55017,164700001.0
2005-09-19 10:30:00,1.55028,1.55037,1.55008,1.55019,186700001.0
2005-09-19 10:31:00,1.55031,1.55043,1.5502,1.55026,288400000.0
2005-09-19 10:32:00,1.5503,1.55049,1.55021,1.55033,428800000.0
2005-09-19 10:33:00,1.55028,1.55042,1.55014,1.55022,168600000.0
2005-09-19 10:34:00,1.5502,1.55037,1.55008,1.55018,249100003.0
2005-09-19 10:35:00,1.5501,1.5504,1.55004,1.55026,293900002.0
2005-09-19 10:36:00,1.55028,1.55041,1.5502,1.55034,175200000.0
2005-09-19 10:37:00,1.55042,1.55042,1.55017,1.5502,189799997.0
2005-09-19 10:38:00,1.55033,1.55049,1.55027,1.55031,237000002.0
2005-09-19 10:39:00,1.55039,1.55042,1.55025,1.55032,323299997.0
2005-09-19 10:40:00,1.55023,1.55033,1.55008,1.55025,215100003.0
2005-09-19 10:41:00,1.55029,1.55034,1.55011,1.55011,312100002.0
2005-09-19 10:42:00,1.55012,1.55033,1.55009,1.55011,98000000.0
2005-09-19 10:43:00,1.55018,1.55034,1.54987,1.55034,499599994.0
2005-09-19 10:44:00,1.55035,1.55043,1.55024,1.55033,236200000.0
2005-09-19 10:45:00,1.55016,1.55028,1.54998,1.55008,260799999.0
2005-09-19 10:46:00,1.5503,1.55032,1.54995,1.55023,393299996.0
2005-09-19 10:47:00,1.55011,1.55018,1.54998,1.54998,253399999.0
2005-09-19 10:48:00,1.55015,1.55023,1.55,1.55012,369700003.0
2005-09-19 10:49:00,1.55013,1.55029,1.55005,1.55006,323000000.0
2005-09-19 10:50:00,1.5499,1.5501,1.5499,1.5501,242199999.0
2005-09-19 10:51:00,1.55002,1.5502,1.54981,1.54986,471899996.0
2005-09-19 10:52:00,1.54978,1.54985,1.54956,1.54963,461800001.0
2005-09-19 10:53:00,1.54985,1.54993,1.54974,1.54985,80100000.0
2005-09-19 10:54:00,1.54988,1.54994,1.54978,1.54979,260100003.0
2005-09-19 10:55:00,1.54973,1.55012,1.54973,1.55,432899998.0
2005-09-19 10:56:00,1.55005,1.55013,1.54987,1.54996,322000000.0
2005-09-19 10:57:00,1.5499,1.55015,1.54987,1.55015,299899994.0
2005-09-19 10:58:00,1.55013,1.55016,1.54959,1.54959,248299999.0
2005-09-19 10:59:00,1.54973,1.55021,1.54973,1.55017,125400002.0
2005-09-19 11:00:00,1.55009,1.55027,1.55,1.55,398699997.0
2005-09-19 11:01:00,1.55013,1.55028,1.54999,1.55023,380600002.0
2005-09-19 11:02:00,1.55016,1.55036,1.55009,1.55023,353100005.0
2005-09-19 11:03:00,1.55032,1.55042,1.55024,1.55025,251700000.0
2005-09-19 11:04:00,1.55016,1.55031,1.55001,1.5502,206300003.0
2005-09-19 11:05:00,1.55028,1.55031,1.55012,1.55023,296099999.0
2005-09-19 11:06:00,1.55007,1.55036,1.55007,1.55026,122600000.0
2005-09-19 11:07:00,1.55016,1.55023,1.55003,1.55011,155800002.0
2005-09-19 11:08:00,1.55002,1.55015,1.55002,1.55004,357600002.0
2005-09-19 11:09:00,1.54997,1.55014,1.54987,1.55008,286500000.0
2005-09-19 11:10:00,1.54997,1.54997,1.54978,1.54978,280200004.0
2005-09-19 11:11:00,1.54985,1.54995,1.54973,1.54988,390499997.0
2005-09-19 11:12:00,1.54988,1.54998,1.54975,1.5498,281099994.0
2005-09-19 11:13:00,1.54976,1.54989,1.54969,1.54987,178200000.0
2005-09-19 11:14:00,1.54981,1.54993,1.54972,1.54986,360600000.0
2005-09-19 11:15:00,1.54982,1.5501,1.5498,1.5501,342499996.0
2005-09-19 11:16:00,1.54998,1.55008,1.54994,1.55003,146000001.0
2005-09-19 11:17:00,1.54985,1.55014,1.54985,1.55003,291199997.0
2005-09-19 11:18:00,1.5499,1.55012,1.5499,1.55012,187200002.0
2005-09-19 11:19:00,1.5501,1.55015,1.54997,1.55009,283999998.0
2005-09-19 11:20:00,1.55014,1.55022,1.55003,1.55006,400600001.0
2005-09-19 11:21:00,1.55018,1.55025,1.55011,1.55025,412100002.0
2005-09-19 11:22:00,1.55015,1.5502,1.54994,1.54994,243800002.0
2005-09-19 11:23:00,1.55027,1.5503,1.54987,1.54996,325100003.0
2005-09-19 11:24:00,1.55001,1.55027,1.55001,1.55015,445600005.0
2005-09-19 11:25:00,1.54999,1.55022,1.54986,1.55022,384199995.0
2005-09-19 11:26:00,1.5501,1.55025,1.5501,1.55025,205100001.0
2005-09-19 11:27:00,1.5502,1.55025,1.55009,1.55015,287200003.0
2005-09-19 11:28:00,1.5501,1.55021,1.54999,1.55003,265200000.0
2005-09-19 11:29:00,1.55008,1.55011,1.54994,1.54996,266899999.0
2005-09-19 11:30:00,1.55013,1.55019,1.54995,1.55014,434300003.0
2005-09-19 11:31:00,1.55007,1.55018,1.55001,1.55018,199799998.0
2005-09-19 11:32:00,1.55022,1.55025,1.55004,1.55016,388599999.0
2005-09-19 11:33:00,1.55025,1.55028,1.55012,1.55021,269800003.0
2005-09-19 11:34:00,1.55011,1.55026,1.5501,1.55018,141300000.0
2005-09-19 11:35:00,1.55021,1.55041,1.55017,1.55031,365199998.0
2005-09-19 11:36:00,1.55033,1.55037,1.55013,1.55025,200500000.0
2005-09-19 11:37:00,1.55027,1.55041,1.55011,1.55024,248300003.0
2005-09-19 11:38:00,1.55031,1.55041,1.55018,1.55027,132800002.0
2005-09-19 11:39:00,1.55024,1.55039,1.55016,1.55019,343700006.0
2005-09-19 11:40:00,1.55025,1.55035,1.55012,1.55022,301499997.0
2005-09-19 11:41:00,1.55011,1.55033,1.55002,1.55033,402400006.0
2005-09-19 11:42:00,1.55015,1.55035,1.55007,1.55023,250699999.0
2005-09-19 11:43:00,1.55021,1.55032,1.5501,1.55018,306700003.0
2005-09-19 11:44:00,1.55012,1.55028,1.55005,1.55028,284099998.0
2005-09-19 11:45:00,1.55022,1.55038,1.55016,1.5503,196299999.0
2005-09-19 11:46:00,1.55025,1.55033,1.55008,1.55019,197600001.0
2005-09-19 11:47:00,1.55024,1.55028,1.55003,1.55011,379400005.0
2005-09-19 11:48:00,1.55016,1.55026,1.54999,1.55006,361999996.0
2005-09-19 11:49:00,1.55009,1.55022,1.54996,1.5501,241600005.0
2005-09-19 11:50:00,1.55008,1.55011,1.5499,1.54994,371900002.0
2005-09-19 11:51:00,1.55001,1.55013,1.54987,1.54993,381800002.0
2005-09-19 11:52:00,1.54997,1.5503,1.54985,1.5502,257000001.0
2005-09-19 11:53:00,1.5503,1.55033,1.55014,1.55025,143099999.0
2005-09-19 11:54:00,1.55032,1.55057,1.55003,1.55011,392600001.0
2005-09-19 11:55:00,1.54984,1.55014,1.54984,1.55009,423800001.0
2005-09-19 11:56:00,1.54994,1.55023,1.54991,1.55023,198900000.0
2005-09-19 11:57:00,1.55019,1.55027,1.55007,1.55019,225599999.0
2005-09-19 11:58:00,1.55024,1.55034,1.55013,1.5503,246999998.0
2005-09-19 11:59:00,1.55021,1.5503,1.55012,1.55018,224200000.0
2005-09-19 12:00:00,1.55031,1.5504,1.55004,1.55016,290000001.0
2005-09-19 12:01:00,1.55015,1.55043,1.55015,1.55043,335800002.0
2005-09-19 12:02:00,1.55036,1.55048,1.55025,1.55045,506100001.0
2005-09-19 12:03:00,1.55046,1.55051,1.55029,1.55043,365199995.0
2005-09-19 12:04:00,1.55043,1.55049,1.55037,1.55046,56700000.0
2005-09-19 12:05:00,1.55051,1.55067,1.55042,1.55052,235400001.0
2005-09-19 12:06:00,1.55056,1.5507,1.55042,1.55063,253199999.0
2005-09-19 12:07:00,1.55049,1.55059,1.5503,1.55045,333399999.0
2005-09-19 12:08:00,1.55056,1.55071,1.55045,1.55053,371099999.0
2005-09-19 12:09:00,1.5505,1.55052,1.55041,1.55043,83900000.0
2005-09-19 12:10:00,1.55053,1.55063,1.55036,1.55052,164599999.0
2005-09-19 12:11:00,1.55047,1.55071,1.55024,1.5504,284699999.0
2005-09-19 12:12:00,1.55048,1.55062,1.5504,1.5505,266800002.0
2005-09-19 12:13:00,1.55037,1.55055,1.55028,1.55042,363900002.0
2005-09-19 12:14:00,1.5505,1.55057,1.55042,1.5505,184700000.0
2005-09-19 12:15:00,1.55049,1.55055,1.55036,1.55055,331999998.0
2005-09-19 12:16:00,1.55034,1.55055,1.55034,1.5505,258000000.0
2005-09-19 12:17:00,1.55032,1.55055,1.55014,1.55024,259499998.0
2005-09-19 12:18:00,1.55045,1.55046,1.55024,1.55024,365599999.0
2005-09-19 12:19:00,1.55027,1.55039,1.55027,1.55039,58400000.0
2005-09-19 12:20:00,1.5502,1.5503,1.5502,1.5503,18400000.0
2005-09-19 12:21:00,1.55018,1.55022,1.55004,1.55016,117499999.0
2005-09-19 12:22:00,1.55005,1.55031,1.55005,1.55027,242600000.0
2005-09-19 12:23:00,1.55018,1.55032,1.55001,1.55016,195699999.0
2005-09-19 12:24:00,1.5502,1.55033,1.55012,1.55026,118800000.0
2005-09-19 12:25:00,1.55024,1.55032,1.55006,1.55018,557300002.0
2005-09-19 12:26:00,1.55022,1.55032,1.55009,1.55016,334100007.0
2005-09-19 12:27:00,1.55018,1.55035,1.5501,1.55035,362300000.0
2005-09-19 12:28:00,1.5503,1.55045,1.55013,1.55035,420099999.0
2005-09-19 12:29:00,1.55042,1.5505,1.55026,1.55027,239599999.0
2005-09-19 12:30:00,1.5504,1.55058,1.55037,1.55056,265300004.0
2005-09-19 12:31:00,1.55053,1.55062,1.55039,1.55062,226799998.0
2005-09-19 12:32:00,1.55061,1.55075,1.55058,1.55068,302000001.0
2005-09-19 12:33:00,1.55057,1.55069,1.55057,1.55069,119300001.0
2005-09-19 12:34:00,1.5506,1.5506,1.5505,1.5505,54500001.0
2005-09-19 12:35:00,1.55047,1.5506,1.55027,1.55047,134400000.0
2005-09-19 12:36:00,1.55035,1.55051,1.55032,1.55044,187399997.0
2005-09-19 12:37:00,1.55051,1.5507,1.55043,1.5507,166199999.0
2005-09-19 12:38:00,1.5507,1.55082,1.55063,1.55064,404999999.0
2005-09-19 12:39:00,1.55075,1.55075,1.55042,1.55042,241999999.0
2005-09-19 12:40:00,1.55038,1.55055,1.55028,1.55048,222900002.0
2005-09-19 12:41:00,1.55046,1.55063,1.55044,1.55044,363800002.0
2005-09-19 12:42:00,1.55059,1.55066,1.55046,1.55051,235500000.0
2005-09-19 12:43:00,1.55056,1.55068,1.55041,1.55068,490700001.0
2005-09-19 12:44:00,1.55065,1.55079,1.55053,1.5506,339600000.0
2005-09-19 12:45:00,1.55068,1.55071,1.55052,1.55057,301300007.0
2005-09-19 12:46:00,1.55071,1.55072,1.55052,1.55063,262799996.0
2005-09-19 12:47:00,1.55071,1.55073,1.55042,1.55063,316600001.0
2005-09-19 12:48:00,1.5506,1.55071,1.55045,1.55064,229500000.0
2005-09-19 12:49:00,1.5507,1.55075,1.5507,1.55075,18400000.0
2005-09-19 12:50:00,1.55084,1.55085,1.55065,1.55065,307199994.0
2005-09-19 12:51:00,1.55094,1.55101,1.55089,1.55095,188499999.0
2005-09-19 12:52:00,1.5505,1.551,1.5505,1.55094,369700000.0
2005-09-19 12:53:00,1.551,1.55112,1.55076,1.55103,256399998.0
2005-09-19 12:54:00,1.55108,1.55111,1.55098,1.55098,314100001.0
2005-09-19 12:55:00,1.55105,1.55112,1.55093,1.55098,406600002.0
2005-09-19 12:56:00,1.55092,1.55113,1.55087,1.55113,318899997.0
2005-09-19 12:57:00,1.55108,1.55115,1.55096,1.55108,224600003.0
2005-09-19 12:58:00,1.55101,1.55117,1.55093,1.5511,318300001.0
2005-09-19 12:59:00,1.55105,1.55115,1.55092,1.55101,245199999.0
2005-09-19 13:00:00,1.55105,1.55136,1.55105,1.55136,253700005.0
2005-09-19 13:01:00,1.55139,1.55149,1.55132,1.55144,247499998.0
2005-09-19 13:02:00,1.55142,1.5515,1.55121,1.55134,63300000.0
2005-09-19 13:03:00,1.55127,1.5515,1.55121,1.5515,178299999.0
2005-09-19 13:04:00,1.55126,1.55141,1.55121,1.55125,178500001.0
2005-09-19 13:05:00,1.5513,1.55138,1.55119,1.55126,241700001.0
2005-09-19 13:06:00,1.55135,1.55147,1.55122,1.55134,146799999.0
2005-09-19 13:07:00,1.55152,1.55162,1.5514,1.5514,266200006.0
2005-09-19 13:08:00,1.55165,1.55165,1.55145,1.55145,42400000.0
2005-09-19 13:09:00,1.55161,1.55161,1.55147,1.55147,62700000.0
2005-09-19 13:10:00,1.55157,1.5517,1.55144,1.55148,190600003.0
2005-09-19 13:11:00,1.55168,1.55175,1.55149,1.55149,152399998.0
2005-09-19 13:12:00,1.55144,1.55156,1.5513,1.5514,183399997.0
2005-09-19 13:13:00,1.55124,1.5514,1.55121,1.5513,257900001.0
2005-09-19 13:14:00,1.55098,1.5517,1.55077,1.5517,274600002.0
2005-09-19 13:15:00,1.55127,1.55145,1.55127,1.55137,221400003.0
2005-09-19 13:16:00,1.55128,1.55139,1.55117,1.55136,263400002.0
2005-09-19 13:17:00,1.55138,1.55138,1.55116,1.55116,140500001.0
2005-09-19 13:18:00,1.55116,1.55131,1.55101,1.55109,513999999.0
2005-09-19 13:19:00,1.55118,1.55134,1.55108,1.55125,154300004.0
2005-09-19 13:20:00,1.55125,1.55133,1.55111,1.5512,159600003.0
2005-09-19 13:21:00,1.5512,1.55128,1.55109,1.5512,301299999.0
2005-09-19 13:22:00,1.55126,1.55133,1.55112,1.55126,244900000.0
2005-09-19 13:23:00,1.5512,1.5513,1.55093,1.55109,358100002.0
2005-09-19 13:24:00,1.55097,1.55122,1.55097,1.55117,279599996.0
2005-09-19 13:25:00,1.55107,1.55117,1.55093,1.5511,405999997.0
2005-09-19 13:26:00,1.55111,1.55131,1.551,1.551,382200009.0
2005-09-19 13:27:00,1.55101,1.55122,1.55097,1.55104,300200004.0
2005-09-19 13:28:00,1.5509,1.55093,1.55073,1.55086,217399999.0
2005-09-19 13:29:00,1.55064,1.55089,1.55064,1.55089,147000000.0
2005-09-19 13:30:00,1.55077,1.55142,1.55077,1.55095,314899996.0
2005-09-19 13:31:00,1.55076,1.5509,1.55056,1.55068,331000004.0
2005-09-19 13:32:00,1.55057,1.55069,1.55055,1.55068,292999999.0
2005-09-19 13:33:00,1.55059,1.55073,1.55057,1.5506,312900008.0
2005-09-19 13:34:00,1.55053,1.55062,1.55037,1.55057,313100007.0
2005-09-19 13:35:00,1.55053,1.55064,1.55039,1.55039,350899997.0
2005-09-19 13:36:00,1.55048,1.55058,1.55033,1.55058,346899998.0
2005-09-19 13:37:00,1.55057,1.5506,1.5504,1.55057,518999999.0
2005-09-19 13:38:00,1.5506,1.5507,1.55051,1.55059,241700004.0
2005-09-19 13:39:00,1.55052,1.55059,1.55043,1.55047,224599996.0
2005-09-19 13:40:00,1.55056,1.55062,1.55038,1.55043,255299999.0
2005-09-19 13:41:00,1.5505,1.55057,1.55021,1.55048,226600001.0
2005-09-19 13:42:00,1.55062,1.55072,1.55053,1.55064,125600001.0
2005-09-19 13:43:00,1.5507,1.5507,1.55039,1.55039,244500000.0
2005-09-19 13:44:00,1.55052,1.55059,1.55036,1.55046,288399997.0
2005-09-19 13:45:00,1.55064,1.55073,1.55054,1.5506,58100002.0
2005-09-19 13:46:00,1.5508,1.5508,1.55051,1.55061,317100002.0
2005-09-19 13:47:00,1.55068,1.55075,1.5503,1.5503,267700002.0
2005-09-19 13:48:00,1.55055,1.55061,1.5503,1.55047,473299997.0
2005-09-19 13:49:00,1.55064,1.55071,1.55058,1.5507,224499999.0
2005-09-19 13:50:00,1.55059,1.55075,1.55054,1.5507,454399996.0
2005-09-19 13:51:00,1.55064,1.55072,1.5504,1.55045,301799996.0
2005-09-19 13:52:00,1.55041,1.55059,1.55032,1.55049,264699999.0
2005-09-19 13:53:00,1.55072,1.55072,1.55051,1.55051,177200002.0
2005-09-19 13:54:00,1.55082,1.55085,1.55054,1.55068,279899999.0
2005-09-19 13:55:00,1.55072,1.55084,1.55067,1.55069,419899996.0
2005-09-19 13:56:00,1.55092,1.55103,1.55087,1.55096,235499999.0
2005-09-19 13:57:00,1.55093,1.55107,1.55083,1.55083,227199997.0
2005-09-19 13:58:00,1.55074,1.5509,1.55074,1.5509,143800001.0
2005-09-19 13:59:00,1.55085,1.55095,1.5507,1.55086,114299999.0
2005-09-19 14:00:00,1.55093,1.55102,1.55082,1.55092,246700003.0
2005-09-19 14:01:00,1.55077,1.55094,1.5506,1.55074,467899995.0
2005-09-19 14:02:00,1.55087,1.55102,1.55079,1.55095,315000004.0
2005-09-19 14:03:00,1.55049,1.55095,1.55049,1.5509,196500002.0
2005-09-19 14:04:00,1.55092,1.55095,1.55075,1.5508,186099999.0
2005-09-19 14:05:00,1.55085,1.55085,1.55063,1.55078,255499995.0
2005-09-19 14:06:00,1.55083,1.55083,1.55057,1.55065,325099997.0
2005-09-19 14:07:00,1.55058,1.5507,1.5505,1.5507,393500003.0
2005-09-19 14:08:00,1.55068,1.55084,1.5506,1.55063,397799996.0
2005-09-19 14:09:00,1.55078,1.55082,1.55064,1.55064,256200004.0
2005-09-19 14:10:00,1.5507,1.55072,1.55056,1.55056,367000003.0
2005-09-19 14:11:00,1.55059,1.55074,1.55054,1.55062,249200000.0
2005-09-19 14:12:00,1.55058,1.55072,1.55044,1.55059,261499999.0
2005-09-19 14:13:00,1.55086,1.55086,1.55058,1.55076,302299999.0
2005-09-19 14:14:00,1.55065,1.55073,1.5505,1.55065,307900001.0
2005-09-19 14:15:00,1.55075,1.55089,1.55069,1.55072,303300001.0
2005-09-19 14:16:00,1.55076,1.55084,1.55062,1.55062,283800000.0
2005-09-19 14:17:00,1.55061,1.55079,1.55056,1.55068,190600002.0
2005-09-19 14:18:00,1.55069,1.55085,1.55065,1.5508,323799998.0
2005-09-19 14:19:00,1.55085,1.55085,1.55065,1.5507,288700000.0
2005-09-19 14:20:00,1.5508,1.55112,1.55079,1.55112,392699994.0
2005-09-19 14:21:00,1.55102,1.55122,1.55089,1.55097,265400001.0
2005-09-19 14:22:00,1.55101,1.55122,1.551,1.55112,437100003.0
2005-09-19 14:23:00,1.55119,1.55149,1.55119,1.55143,387300003.0
2005-09-19 14:24:00,1.55153,1.55162,1.55138,1.55147,261200000.0
2005-09-19 14:25:00,1.5515,1.55163,1.55146,1.55163,243599999.0
2005-09-19 14:26:00,1.5515,1.55169,1.55144,1.55153,250800001.0
2005-09-19 14:27:00,1.55152,1.55172,1.55128,1.55163,277600000.0
2005-09-19 14:28:00,1.55164,1.55177,1.55149,1.55153,311999999.0
2005-09-19 14:29:00,1.55158,1.55171,1.55149,1.55158,312100007.0
2005-09-19 14:30:00,1.55151,1.55167,1.55133,1.55147,340999998.0
2005-09-19 14:31:00,1.5514,1.55155,1.55134,1.55154,244300003.0
2005-09-19 14:32:00,1.55144,1.55152,1.55117,1.55141,418200006.0
2005-09-19 14:33:00,1.55138,1.55143,1.55127,1.55137,236699999.0
2005-09-19 14:34:00,1.55142,1.55148,1.5513,1.55141,181399998.0
2005-09-19 14:35:00,1.55129,1.55156,1.55109,1.55128,445200004.0
2005-09-19 14:36:00,1.55134,1.55151,1.55128,1.55128,357999997.0
2005-09-19 14:37:00,1.55143,1.55169,1.55124,1.55126,302800002.0
2005-09-19 14:38:00,1.55136,1.5515,1.55123,1.5515,225000006.0
2005-09-19 14:39:00,1.55144,1.55154,1.55137,1.55139,317699997.0
2005-09-19 14:40:00,1.55128,1.55161,1.55128,1.55134,203700001.0
2005-09-19 14:41:00,1.55148,1.55162,1.55144,1.55157,320200005.0
2005-09-19 14:42:00,1.55149,1.55155,1.55126,1.55152,387599999.0
2005-09-19 14:43:00,1.55142,1.55147,1.55119,1.55139,299000000.0
2005-09-19 14:44:00,1.55131,1.55146,1.55123,1.55137,246100001.0
2005-09-19 14:45:00,1.55159,1.55159,1.55147,1.55147,72400002.0
2005-09-19 14:46:00,1.55156,1.55156,1.55141,1.55144,133700000.0
2005-09-19 14:47:00,1.55158,1.55162,1.55143,1.55154,270200003.0
2005-09-19 14:48:00,1.55148,1.55152,1.55135,1.55145,83900002.0
2005-09-19 14:49:00,1.55133,1.55145,1.55118,1.55125,140000001.0
2005-09-19 14:50:00,1.55138,1.55148,1.55126,1.55145,376200001.0
2005-09-19 14:51:00,1.55125,1.55138,1.55107,1.55138,341400000.0
2005-09-19 14:52:00,1.55135,1.55142,1.55128,1.5514,235600000.0
2005-09-19 14:53:00,1.55128,1.55148,1.55116,1.55128,236700000.0
2005-09-19 14:54:00,1.55123,1.55133,1.55112,1.55119,387400004.0
2005-09-19 14:55:00,1.5511,1.5513,1.55109,1.5512,148400000.0
2005-09-19 14:56:00,1.55133,1.5515,1.55122,1.55136,335300002.0
2005-09-19 14:57:00,1.55151,1.55164,1.55147,1.55159,378100002.0
2005-09-19 14:58:00,1.5515,1.55172,1.5515,1.55157,265600001.0
2005-09-19 14:59:00,1.55155,1.55182,1.55148,1.55182,247200003.0
2005-09-19 15:00:00,1.55178,1.55188,1.55164,1.55178,188300000.0
2005-09-19 15:01:00,1.55186,1.55198,1.55167,1.55168,369700007.0
2005-09-19 15:02:00,1.55193,1.55193,1.55176,1.55176,293700002.0
2005-09-19 15:03:00,1.55189,1.55189,1.55166,1.55166,353100000.0
2005-09-19 15:04:00,1.55178,1.55187,1.5516,1.55174,217900000.0
2005-09-19 15:05:00,1.55182,1.55182,1.55141,1.55163,148000000.0
2005-09-19 15:06:00,1.55158,1.55175,1.55157,1.55164,263500002.0
2005-09-19 15:07:00,1.55155,1.55168,1.55143,1.55149,168399998.0
2005-09-19 15:08:00,1.55148,1.55161,1.55124,1.55147,374300000.0
2005-09-19 15:09:00,1.55155,1.55163,1.55139,1.55139,454500002.0
2005-09-19 15:10:00,1.55143,1.55169,1.55143,1.5516,355000001.0
2005-09-19 15:11:00,1.55159,1.55164,1.55149,1.55158,203600001.0
2005-09-19 15:12:00,1.55155,1.55165,1.55142,1.55165,172100001.0
2005-09-19 15:13:00,1.55186,1.5522,1.55186,1.55208,246000000.0
2005-09-19 15:14:00,1.55205,1.55233,1.55205,1.55219,198099998.0
2005-09-19 15:15:00,1.55218,1.55241,1.55218,1.55233,417400001.0
2005-09-19 15:16:00,1.55229,1.55243,1.55227,1.55227,196899998.0
2005-09-19 15:17:00,1.55233,1.55233,1.55215,1.55222,249399999.0
2005-09-19 15:18:00,1.55215,1.55215,1.55186,1.55213,258999998.0
2005-09-19 15:19:00,1.55215,1.55215,1.55193,1.55198,242799998.0
2005-09-19 15:20:00,1.55198,1.55215,1.55197,1.55208,364700003.0
2005-09-19 15:21:00,1.55207,1.55222,1.55195,1.55205,280799998.0
2005-09-19 15:22:00,1.55203,1.55214,1.55197,1.55211,125799998.0
2005-09-19 15:23:00,1.55199,1.55223,1.55187,1.55202,193400001.0
2005-09-19 15:24:00,1.55196,1.5521,1.55191,1.55207,282899998.0
2005-09-19 15:25:00,1.55212,1.55217,1.5519,1.55199,302099996.0
2005-09-19 15:26:00,1.55209,1.55218,1.552,1.5521,360899999.0
2005-09-19 15:27:00,1.55195,1.55212,1.55192,1.55196,395200000.0
2005-09-19 15:28:00,1.5519,1.55215,1.5519,1.5521,309900003.0
2005-09-19 15:29:00,1.55212,1.55212,1.55184,1.55187,321800002.0
2005-09-19 15:30:00,1.55179,1.552,1.55169,1.552,255099998.0
2005-09-19 15:31:00,1.55188,1.55198,1.55167,1.55186,293400000.0
2005-09-19 15:32:00,1.55176,1.55198,1.5517,1.55197,252499999.0
2005-09-19 15:33:00,1.55193,1.55193,1.55167,1.55184,327799996.0
2005-09-19 15:34:00,1.55193,1.55193,1.55163,1.55163,142600001.0
2005-09-19 15:35:00,1.55193,1.55193,1.55171,1.55173,375500000.0
2005-09-19 15:36:00,1.55163,1.55188,1.55163,1.55181,240899997.0
2005-09-19 15:37:00,1.55174,1.55191,1.55164,1.55177,235899997.0
2005-09-19 15:38:00,1.55181,1.55193,1.55172,1.55172,76100000.0
2005-09-19 15:39:00,1.55188,1.55198,1.55181,1.5519,95800002.0
2005-09-19 15:40:00,1.55187,1.55207,1.55187,1.55207,67100000.0
2005-09-19 15:41:00,1.55203,1.55213,1.5519,1.552,214800002.0
2005-09-19 15:42:00,1.55206,1.55224,1.55201,1.5521,368100001.0
2005-09-19 15:43:00,1.55192,1.55206,1.55185,1.55199,137799999.0
2005-09-19 15:44:00,1.55189,1.552,1.55184,1.55197,241500001.0
2005-09-19 15:45:00,1.55193,1.55209,1.55167,1.55167,276899999.0
2005-09-19 15:46:00,1.55183,1.55199,1.55168,1.55186,286399997.0
2005-09-19 15:47:00,1.55197,1.55207,1.5519,1.552,379699998.0
2005-09-19 15:48:00,1.55194,1.55211,1.55186,1.55208,387899998.0
2005-09-19 15:49:00,1.55205,1.55223,1.55192,1.55216,162300001.0
2005-09-19 15:50:00,1.55212,1.55228,1.55204,1.55228,331700005.0
2005-09-19 15:51:00,1.55211,1.55229,1.55202,1.55213,294700005.0
2005-09-19 15:52:00,1.55222,1.55231,1.55217,1.55227,266700002.0
2005-09-19 15:53:00,1.55217,1.55228,1.55203,1.5522,177300001.0
2005-09-19 15:54:00,1.55234,1.5526,1.55228,1.55253,223499997.0
2005-09-19 15:55:00,1.55268,1.55268,1.55249,1.55257,125300000.0
2005-09-19 15:56:00,1.5525,1.55272,1.55241,1.5526,492100002.0
2005-09-19 15:57:00,1.55233,1.55255,1.55233,1.55255,214700003.0
2005-09-19 15:58:00,1.55254,1.55254,1.55234,1.55245,226299996.0
2005-09-19 15:59:00,1.55237,1.55259,1.55237,1.55249,327100000.0
2005-09-19 16:00:00,1.55245,1.55261,1.55232,1.55261,316200002.0
2005-09-19 16:01:00,1.55253,1.55269,1.55235,1.55248,365299999.0
2005-09-19 16:02:00,1.55249,1.55258,1.55235,1.55241,290000002.0
2005-09-19 16:03:00,1.55237,1.55251,1.55221,1.55251,452399998.0
2005-09-19 16:04:00,1.55241,1.55241,1.55212,1.55212,138100002.0
2005-09-19 16:05:00,1.55215,1.55215,1.55194,1.552,443499999.0
2005-09-19 16:06:00,1.5521,1.55225,1.55198,1.55212,380800004.0
2005-09-19 16:07:00,1.55208,1.55212,1.55183,1.55197,361300000.0
2005-09-19 16:08:00,1.55207,1.55209,1.55193,1.55197,213199994.0
2005-09-19 16:09:00,1.55189,1.55212,1.55189,1.55199,333199999.0
2005-09-19 16:10:00,1.55212,1.55212,1.55181,1.55198,301599999.0
2005-09-19 16:11:00,1.55207,1.55207,1.5518,1.5518,273800003.0
2005-09-19 16:12:00,1.55195,1.55208,1.55194,1.55207,251699999.0
2005-09-19 16:13:00,1.55184,1.55214,1.55179,1.55208,426500003.0
2005-09-19 16:14:00,1.55198,1.55205,1.55169,1.55198,354099999.0
2005-09-19 16:15:00,1.55166,1.55209,1.55166,1.55197,255800000.0
2005-09-19 16:16:00,1.55202,1.55214,1.55194,1.55194,440900000.0
2005-09-19 16:17:00,1.55202,1.55209,1.55186,1.55189,331599998.0
2005-09-19 16:18:00,1.55197,1.55205,1.55187,1.55205,142299998.0
2005-09-19 16:19:00,1.552,1.55205,1.55184,1.55189,336900000.0
2005-09-19 16:20:00,1.55198,1.55198,1.55184,1.55188,130600000.0
2005-09-19 16:21:00,1.55176,1.55201,1.55176,1.55186,258100000.0
2005-09-19 16:22:00,1.55192,1.55204,1.55179,1.55183,277000000.0
2005-09-19 16:23:00,1.55198,1.552,1.55186,1.55186,163100002.0
2005-09-19 16:24:00,1.55181,1.55207,1.55181,1.55205,441299995.0
2005-09-19 16:25:00,1.55216,1.55218,1.55198,1.55217,166400001.0
2005-09-19 16:26:00,1.55208,1.55208,1.55171,1.55191,161600000.0
2005-09-19 16:27:00,1.55191,1.55221,1.55191,1.55203,368100006.0
2005-09-19 16:28:00,1.55184,1.55209,1.55184,1.55203,188100003.0
2005-09-19 16:29:00,1.55195,1.55216,1.55195,1.55203,394000000.0
2005-09-19 16:30:00,1.55186,1.55194,1.55164,1.55185,216300000.0
2005-09-19 16:31:00,1.55168,1.55191,1.55164,1.55186,304200000.0
2005-09-19 16:32:00,1.55185,1.55194,1.55173,1.55175,166800001.0
2005-09-19 16:33:00,1.55187,1.55187,1.55157,1.55168,144000003.0
2005-09-19 16:34:00,1.55164,1.55187,1.55164,1.55172,236100001.0
2005-09-19 16:35:00,1.5517,1.5518,1.5517,1.5518,85500001.0
2005-09-19 16:36:00,1.55166,1.55182,1.55153,1.55182,311900001.0
2005-09-19 16:37:00,1.55168,1.55187,1.55168,1.55169,316700009.0
2005-09-19 16:38:00,1.55165,1.55177,1.5515,1.55176,459599998.0
2005-09-19 16:39:00,1.55171,1.55187,1.55171,1.55187,48000000.0
2005-09-19 16:40:00,1.5519,1.55203,1.55174,1.55186,190500003.0
2005-09-19 16:41:00,1.55192,1.55206,1.55183,1.55197,253299995.0
2005-09-19 16:42:00,1.5519,1.55211,1.55175,1.55202,521000006.0
2005-09-19 16:43:00,1.55188,1.55208,1.5517,1.55199,269799997.0
2005-09-19 16:44:00,1.552,1.55213,1.55183,1.55204,208400004.0
2005-09-19 16:45:00,1.55213,1.55221,1.55198,1.55203,184499999.0
2005-09-19 16:46:00,1.55206,1.55213,1.55183,1.55188,180000002.0
2005-09-19 16:47:00,1.5518,1.55206,1.5518,1.5519,168999999.0
2005-09-19 16:48:00,1.55174,1.55195,1.55174,1.55184,189399998.0
2005-09-19 16:49:00,1.55193,1.55199,1.55187,1.55196,94400000.0
2005-09-19 16:50:00,1.55184,1.55197,1.55178,1.55181,287100005.0
2005-09-19 16:51:00,1.55187,1.55194,1.55154,1.55154,248499999.0
2005-09-19 16:52:00,1.55179,1.55182,1.5517,1.55173,160800000.0
2005-09-19 16:53:00,1.55178,1.55183,1.55151,1.55151,172999999.0
2005-09-19 16:54:00,1.55144,1.55173,1.55144,1.5516,382899998.0
2005-09-19 16:55:00,1.55163,1.55166,1.55146,1.55158,476500003.0
2005-09-19 16:56:00,1.55162,1.55172,1.55154,1.55162,238800002.0
2005-09-19 16:57:00,1.55158,1.55178,1.55158,1.5516,400499995.0
2005-09-19 16:58:00,1.55155,1.55203,1.55147,1.55177,197500001.0
2005-09-19 16:59:00,1.55181,1.55205,1.55181,1.55185,129700002.0
2005-09-19 17:00:00,1.55178,1.55184,1.55152,1.55175,316300001.0
2005-09-19 17:01:00,1.55175,1.55183,1.55156,1.55177,329999999.0
2005-09-19 17:02:00,1.5516,1.5517,1.5516,1.5517,99100000.0
2005-09-19 17:03:00,1.55171,1.5518,1.55144,1.55155,337300000.0
2005-09-19 17:04:00,1.55168,1.55179,1.55151,1.55151,394400004.0
2005-09-19 17:05:00,1.55169,1.55174,1.55156,1.55156,247900000.0
2005-09-19 17:06:00,1.55155,1.5517,1.55142,1.55162,189600001.0
2005-09-19 17:07:00,1.5518,1.55192,1.55167,1.55167,213099995.0
2005-09-19 17:08:00,1.55172,1.55174,1.55148,1.55161,414400000.0
2005-09-19 17:09:00,1.55152,1.55173,1.55146,1.55173,172000000.0
2005-09-19 17:10:00,1.55149,1.55163,1.55141,1.55155,324899998.0
2005-09-19 17:11:00,1.55165,1.55172,1.55155,1.55168,113600003.0
2005-09-19 17:12:00,1.55183,1.55188,1.5517,1.55181,315400004.0
2005-09-19 17:13:00,1.55186,1.55186,1.5516,1.5516,261599999.0
2005-09-19 17:14:00,1.55179,1.55185,1.55155,1.55167,442399997.0
2005-09-19 17:15:00,1.5516,1.55181,1.55147,1.55181,299899998.0
2005-09-19 17:16:00,1.55171,1.55191,1.55167,1.55182,408199998.0
2005-09-19 17:17:00,1.55172,1.55191,1.55167,1.55181,298000004.0
2005-09-19 17:18:00,1.55161,1.55175,1.55148,1.5516,84500000.0
2005-09-19 17:19:00,1.55163,1.55177,1.55157,1.55165,276600000.0
2005-09-19 17:20:00,1.55171,1.55182,1.55161,1.55172,317000003.0
2005-09-19 17:21:00,1.55173,1.55182,1.55173,1.55182,104199998.0
2005-09-19 17:22:00,1.55172,1.55179,1.55158,1.55167,305500003.0
2005-09-19 17:23:00,1.55178,1.55193,1.55164,1.55178,182599998.0
2005-09-19 17:24:00,1.55182,1.55191,1.5516,1.55176,381700001.0
2005-09-19 17:25:00,1.55169,1.55189,1.55166,1.55181,304000000.0
2005-09-19 17:26:00,1.55179,1.55191,1.55168,1.55174,306899999.0
2005-09-19 17:27:00,1.55175,1.55175,1.55162,1.55169,142400000.0
2005-09-19 17:28:00,1.55175,1.55175,1.55153,1.55153,86999998.0
2005-09-19 17:29:00,1.55164,1.55178,1.55164,1.55173,163800001.0
2005-09-19 17:30:00,1.55145,1.55163,1.55144,1.55159,244900001.0
2005-09-19 17:31:00,1.55144,1.55159,1.55138,1.55157,529500001.0
2005-09-19 17:32:00,1.55133,1.55163,1.55133,1.55147,200599997.0
2005-09-19 17:33:00,1.55157,1.55162,1.55139,1.55139,240400000.0
2005-09-19 17:34:00,1.55103,1.55181,1.55096,1.55157,361500000.0
2005-09-19 17:35:00,1.55145,1.55145,1.55126,1.55126,156400001.0
2005-09-19 17:36:00,1.55128,1.55147,1.55109,1.55147,162999999.0
2005-09-19 17:37:00,1.55131,1.55137,1.55101,1.55101,312199998.0
2005-09-19 17:38:00,1.55091,1.55091,1.55074,1.55074,129500001.0
2005-09-19 17:39:00,1.5509,1.55102,1.55079,1.5509,226800000.0
2005-09-19 17:40:00,1.55091,1.55105,1.55071,1.55095,319300005.0
2005-09-19 17:41:00,1.55108,1.55117,1.55095,1.55097,342500002.0
2005-09-19 17:42:00,1.55105,1.55112,1.55089,1.55099,283899998.0
2005-09-19 17:43:00,1.55094,1.55108,1.55078,1.55084,330900001.0
2005-09-19 17:44:00,1.5509,1.5511,1.5507,1.55092,241800000.0
2005-09-19 17:45:00,1.55077,1.55095,1.55076,1.5509,470600005.0
2005-09-19 17:46:00,1.5509,1.55095,1.55079,1.55088,113399999.0
2005-09-19 17:47:00,1.5509,1.55095,1.55082,1.55088,20800000.0
2005-09-19 17:48:00,1.55084,1.551,1.55074,1.55074,213000000.0
2005-09-19 17:49:00,1.55079,1.55095,1.55072,1.5509,465000001.0
2005-09-19 17:50:00,1.55078,1.55088,1.55073,1.55078,79300000.0
2005-09-19 17:51:00,1.55068,1.55073,1.55054,1.55066,285900007.0
2005-09-19 17:52:00,1.55078,1.55084,1.55057,1.55074,265400000.0
2005-09-19 17:53:00,1.55065,1.55075,1.55043,1.55043,259500001.0
2005-09-19 17:54:00,1.55062,1.55071,1.55048,1.55048,267299997.0
2005-09-19 17:55:00,1.55085,1.55094,1.5505,1.55075,251100000.0
2005-09-19 17:56:00,1.55065,1.55076,1.55053,1.55053,78500000.0
2005-09-19 17:57:00,1.55058,1.55081,1.55058,1.55072,254000003.0
2005-09-19 17:58:00,1.55041,1.55071,1.55041,1.55071,291000002.0
2005-09-19 17:59:00,1.55048,1.5507,1.55048,1.5507,82300002.0
2005-09-19 18:00:00,1.55075,1.55111,1.55047,1.55108,349999996.0
2005-09-19 18:01:00,1.5509,1.5509,1.5507,1.5509,1563000009.0
2005-09-19 18:03:00,1.5507,1.5509,1.5507,1.5509,1563000009.0
2005-09-19 18:04:00,1.5507,1.5509,1.5505,1.5507,1563000009.0
2005-09-19 18:05:00,1.5509,1.5509,1.5507,1.5509,1563000009.0
2005-09-19 18:06:00,1.5509,1.5512,1.5509,1.5512,1563000009.0
2005-09-19 18:08:00,1.5512,1.5512,1.5512,1.5512,1563000009.0
2005-09-19 18:09:00,1.55095,1.5511,1.55073,1.55101,1563000009.0
2005-09-19 18:10:00,1.5512,1.5512,1.5509,1.5509,1644500002.0
2005-09-19 18:11:00,1.55098,1.55154,1.55075,1.55102,1644500002.0
2005-09-19 18:12:00,1.55098,1.55105,1.55085,1.551,1712000000.0
2005-09-19 18:13:00,1.55095,1.55103,1.55078,1.55093,1532099998.0
2005-09-19 18:14:00,1.5509,1.5509,1.5507,1.5509,919200004.0
2005-09-19 18:15:00,1.5507,1.55095,1.5507,1.55093,919200004.0
2005-09-19 18:17:00,1.55086,1.55095,1.55065,1.5509,2064399992.0
2005-09-19 18:18:00,1.55087,1.55093,1.55061,1.55082,902900007.0
2005-09-19 18:19:00,1.55082,1.55082,1.55047,1.55063,2045699999.0
2005-09-19 18:20:00,1.55082,1.55082,1.55049,1.55052,1933600008.0
2005-09-19 18:21:00,1.55061,1.55077,1.55054,1.55067,796000005.0
2005-09-19 18:22:00,1.55065,1.55066,1.55047,1.55047,849200002.0
2005-09-19 18:23:00,1.5505,1.5507,1.5505,1.5507,1367999999.0
2005-09-19 18:25:00,1.5505,1.5505,1.5505,1.5505,1367999999.0
2005-09-19 18:26:00,1.5505,1.5507,1.5505,1.5505,1367999999.0
2005-09-19 18:27:00,1.55058,1.55068,1.55035,1.55049,1367999999.0
2005-09-19 18:28:00,1.55063,1.55064,1.55039,1.55059,2019499996.0
2005-09-19 18:29:00,1.55062,1.55075,1.55054,1.55058,1668400004.0
2005-09-19 18:30:00,1.55044,1.55065,1.55044,1.5506,977899999.0
2005-09-19 18:31:00,1.55058,1.55067,1.55041,1.55057,1004700003.0
2005-09-19 18:32:00,1.55062,1.55066,1.55037,1.55038,1552799995.0
2005-09-19 18:33:00,1.5509,1.5509,1.5509,1.5509,1815999994.0
2005-09-19 18:34:00,1.5509,1.5509,1.5509,1.5509,1815999994.0
2005-09-19 18:35:00,1.55076,1.55083,1.55064,1.55077,1815999994.0
2005-09-19 18:36:00,1.55075,1.55089,1.55055,1.55075,1310900012.0
2005-09-19 18:37:00,1.55084,1.55092,1.55065,1.55081,1789900006.0
2005-09-19 18:38:00,1.5507,1.55083,1.55059,1.55075,1646499996.0
2005-09-19 18:39:00,1.55078,1.55089,1.55067,1.55068,2079600013.0
2005-09-19 18:41:00,1.55061,1.55089,1.55061,1.55087,932400001.0
2005-09-19 18:42:00,1.55085,1.55093,1.55066,1.55087,1208499997.0
2005-09-19 18:43:00,1.55093,1.55093,1.55072,1.55077,480100002.0
2005-09-19 18:44:00,1.55085,1.55099,1.55066,1.55072,974900003.0
2005-09-19 18:45:00,1.55069,1.55087,1.55058,1.55086,517300002.0
2005-09-19 18:46:00,1.55088,1.55088,1.55056,1.55056,399900002.0
2005-09-19 18:47:00,1.55067,1.55087,1.55065,1.55087,278700000.0
2005-09-19 18:48:00,1.5509,1.55095,1.55075,1.5508,1099499997.0
2005-09-19 18:49:00,1.55091,1.55096,1.55076,1.55087,324500003.0
2005-09-19 18:50:00,1.5507,1.5508,1.55062,1.55077,617999999.0
2005-09-19 18:51:00,1.5508,1.55088,1.5506,1.5506,1365700000.0
2005-09-19 18:52:00,1.55075,1.55092,1.55065,1.55092,1284200011.0
2005-09-19 18:53:00,1.55082,1.55097,1.55073,1.55087,1203299994.0
2005-09-19 18:54:00,1.5508,1.55093,1.55062,1.5508,689499996.0
2005-09-19 18:55:00,1.5509,1.55094,1.55068,1.55078,1542499993.0
2005-09-19 18:56:00,1.55069,1.55146,1.55056,1.55134,926499989.0
2005-09-19 18:57:00,1.5508,1.55093,1.55074,1.55093,826899998.0
2005-09-19 18:58:00,1.55092,1.55097,1.55067,1.5509,1200500004.0
2005-09-19 18:59:00,1.55079,1.55097,1.55073,1.55077,1713000003.0
2005-09-19 19:00:00,1.55079,1.55088,1.55066,1.5508,366300001.0
2005-09-19 19:01:00,1.55078,1.55091,1.55065,1.55082,337800003.0
2005-09-19 19:02:00,1.55067,1.55079,1.55052,1.55067,1129199996.0
2005-09-19 19:03:00,1.5507,1.5508,1.5507,1.5508,638399997.0
2005-09-19 19:04:00,1.55074,1.55087,1.55073,1.55083,143600000.0
2005-09-19 19:05:00,1.55082,1.55092,1.55069,1.55082,688700001.0
2005-09-19 19:06:00,1.55081,1.55092,1.5507,1.5507,1872100001.0
2005-09-19 19:07:00,1.55064,1.55085,1.5506,1.55075,1017999998.0
2005-09-19 19:08:00,1.55071,1.55088,1.5507,1.5508,1600499992.0
2005-09-19 19:09:00,1.5507,1.55088,1.55063,1.55078,1666000010.0
2005-09-19 19:10:00,1.55074,1.55094,1.55061,1.55089,1062499994.0
2005-09-19 19:11:00,1.55088,1.55095,1.55077,1.55095,1136800006.0
2005-09-19 19:12:00,1.55074,1.5509,1.55074,1.5509,1051399999.0
2005-09-19 19:13:00,1.55098,1.55124,1.55089,1.55105,439500001.0
2005-09-19 19:14:00,1.5508,1.55095,1.55079,1.55095,328499998.0
2005-09-19 19:15:00,1.55115,1.55138,1.55084,1.55097,1385600000.0
2005-09-19 19:16:00,1.55092,1.55092,1.55067,1.55067,578700004.0
2005-09-19 19:17:00,1.55088,1.55096,1.55071,1.55071,953899999.0
2005-09-19 19:18:00,1.55081,1.55136,1.55055,1.55087,681700003.0
2005-09-19 19:19:00,1.55075,1.55095,1.55075,1.55091,938100002.0
2005-09-19 19:20:00,1.5509,1.55102,1.55063,1.55098,1266299999.0
2005-09-19 19:21:00,1.55083,1.55099,1.55074,1.55082,861400000.0
2005-09-19 19:22:00,1.55072,1.55087,1.55072,1.55087,197300004.0
2005-09-19 19:23:00,1.55099,1.55129,1.55075,1.55075,622799999.0
2005-09-19 19:24:00,1.55075,1.55095,1.55075,1.55088,652700001.0
2005-09-19 19:25:00,1.55083,1.551,1.55075,1.55075,828699997.0
2005-09-19 19:26:00,1.55087,1.55094,1.5507,1.55086,1196699999.0
2005-09-19 19:27:00,1.5509,1.55161,1.55082,1.55091,1327400004.0
2005-09-19 19:28:00,1.55088,1.55094,1.55075,1.55075,560800006.0
2005-09-19 19:29:00,1.55084,1.55093,1.55059,1.55059,758700007.0
2005-09-19 19:30:00,1.5509,1.5509,1.5509,1.5509,1313700000.0
2005-09-19 19:31:00,1.55095,1.55095,1.5507,1.55076,1313700000.0
2005-09-19 19:32:00,1.55076,1.55095,1.55076,1.55088,868599999.0
2005-09-19 19:33:00,1.55094,1.55122,1.5505,1.5505,982099998.0
2005-09-19 19:34:00,1.5508,1.55097,1.5507,1.5509,1682700003.0
2005-09-19 19:35:00,1.55077,1.55095,1.55063,1.55095,885199991.0
2005-09-19 19:36:00,1.55082,1.5509,1.55054,1.55075,674000004.0
2005-09-19 19:37:00,1.55082,1.55092,1.55072,1.55084,299799999.0
2005-09-19 19:38:00,1.5509,1.55094,1.55075,1.55085,843200004.0
2005-09-19 19:39:00,1.55077,1.55094,1.55064,1.55082,1230100009.0
2005-09-19 19:40:00,1.5509,1.5509,1.55076,1.55076,533900001.0
2005-09-19 19:41:00,1.55085,1.55099,1.55085,1.55099,497600001.0
2005-09-19 19:42:00,1.5509,1.55106,1.55082,1.5509,604100003.0
2005-09-19 19:43:00,1.55097,1.55097,1.5508,1.5508,451899997.0
2005-09-19 19:44:00,1.55095,1.55097,1.5508,1.55081,1114999998.0
2005-09-19 19:45:00,1.5509,1.55095,1.55072,1.55086,222000002.0
2005-09-19 19:46:00,1.55086,1.55093,1.55067,1.55082,826000001.0
2005-09-19 19:47:00,1.55073,1.55097,1.55073,1.55092,224099998.0
2005-09-19 19:48:00,1.55085,1.55095,1.55085,1.55095,607199999.0
2005-09-19 19:49:00,1.55088,1.55095,1.55075,1.55095,1422100009.0
2005-09-19 19:50:00,1.55073,1.55095,1.55073,1.55095,315800000.0
2005-09-19 19:51:00,1.55082,1.55093,1.55082,1.55093,506600002.0
2005-09-19 19:52:00,1.55095,1.55102,1.55086,1.55097,392199998.0
2005-09-19 19:53:00,1.55088,1.55095,1.55071,1.55087,591900002.0
2005-09-19 19:54:00,1.55078,1.5509,1.55078,1.5509,322900000.0
2005-09-19 19:55:00,1.55088,1.55095,1.55076,1.55088,585400005.0
2005-09-19 19:56:00,1.55077,1.55091,1.55061,1.55088,1140100000.0
2005-09-19 19:57:00,1.55082,1.55099,1.55079,1.55094,1456400007.0
2005-09-19 19:58:00,1.55078,1.55104,1.55073,1.55085,1534600003.0
2005-09-19 19:59:00,1.55085,1.55095,1.55076,1.5509,1065100005.0
2005-09-19 20:00:00,1.55093,1.55105,1.55085,1.55097,576099998.0
2005-09-19 20:01:00,1.55098,1.55098,1.5507,1.55076,507200001.0
2005-09-19 20:02:00,1.55072,1.55094,1.55069,1.55089,327799996.0
2005-09-19 20:03:00,1.55092,1.55098,1.55084,1.55092,200700001.0
2005-09-19 20:04:00,1.55092,1.55095,1.5508,1.55088,389599997.0
2005-09-19 20:05:00,1.55092,1.55092,1.55077,1.55084,390699998.0
2005-09-19 20:06:00,1.55095,1.55105,1.55092,1.551,384699997.0
2005-09-19 20:07:00,1.55096,1.55103,1.55084,1.55092,125700000.0
2005-09-19 20:08:00,1.55069,1.5513,1.55059,1.5509,1618899996.0
2005-09-19 20:09:00,1.55091,1.55102,1.55083,1.55088,402500004.0
2005-09-19 20:10:00,1.551,1.551,1.55086,1.55086,374300001.0
2005-09-19 20:11:00,1.55098,1.55104,1.55086,1.55095,1072899997.0
2005-09-19 20:12:00,1.55077,1.55095,1.55077,1.55081,259800002.0
2005-09-19 20:13:00,1.55086,1.55095,1.55071,1.55078,1873300008.0
2005-09-19 20:14:00,1.55068,1.5511,1.55063,1.55101,480899995.0
2005-09-19 20:15:00,1.5509,1.55105,1.55083,1.55093,1213499995.0
2005-09-19 20:16:00,1.55109,1.55125,1.55077,1.55111,1703800013.0
2005-09-19 20:17:00,1.55086,1.55093,1.55075,1.5509,524799998.0
2005-09-19 20:18:00,1.55104,1.55124,1.55074,1.5509,461900002.0
2005-09-19 20:19:00,1.5512,1.5512,1.5509,1.5509,600500001.0
2005-09-19 20:20:00,1.5512,1.5512,1.5509,1.5509,600500001.0
2005-09-19 20:21:00,1.55083,1.55118,1.5508,1.55097,600500001.0
2005-09-19 20:22:00,1.551,1.55107,1.55091,1.55098,747099999.0
2005-09-19 20:23:00,1.55095,1.55105,1.55082,1.55085,1342499995.0
2005-09-19 20:24:00,1.55092,1.55108,1.55085,1.55093,452899993.0
2005-09-19 20:25:00,1.5509,1.55102,1.55075,1.55093,956400000.0
2005-09-19 20:26:00,1.55097,1.55104,1.55086,1.55094,419300002.0
2005-09-19 20:27:00,1.55095,1.55095,1.55079,1.55088,423100004.0
2005-09-19 20:29:00,1.55097,1.55097,1.55066,1.55066,1638600005.0
2005-09-19 20:30:00,1.5509,1.5509,1.5509,1.5509,516700003.0
2005-09-19 20:31:00,1.5509,1.5509,1.5509,1.5509,516700003.0
2005-09-19 20:32:00,1.5509,1.5509,1.5509,1.5509,516700003.0
2005-09-19 20:33:00,1.5507,1.55094,1.55064,1.55082,516700003.0
2005-09-19 20:34:00,1.55063,1.55089,1.55063,1.55085,407900006.0
2005-09-19 20:35:00,1.55082,1.55088,1.55065,1.55075,455300004.0
2005-09-19 20:36:00,1.55072,1.55099,1.55064,1.55091,496099999.0
2005-09-19 20:37:00,1.55075,1.55099,1.55042,1.55046,834600005.0
2005-09-19 20:38:00,1.55057,1.55076,1.55051,1.55074,1837600005.0
2005-09-19 20:39:00,1.55054,1.55075,1.55054,1.55072,1062000000.0
2005-09-19 20:40:00,1.55065,1.55077,1.5505,1.55065,1452300010.0
2005-09-19 20:41:00,1.5508,1.5508,1.5505,1.5505,631499999.0
2005-09-19 20:42:00,1.55067,1.55089,1.55062,1.5508,245400002.0
2005-09-19 20:43:00,1.55093,1.55099,1.55075,1.55077,890100002.0
2005-09-19 20:44:00,1.55093,1.55104,1.55073,1.55075,1162500006.0
2005-09-19 20:45:00,1.55095,1.551,1.55078,1.55079,943500003.0
2005-09-19 20:46:00,1.55098,1.55105,1.55073,1.55096,308600002.0
2005-09-19 20:47:00,1.55081,1.55105,1.55065,1.55092,539100000.0
2005-09-19 20:48:00,1.55072,1.55117,1.55072,1.55092,1686599990.0
2005-09-19 20:49:00,1.55087,1.55106,1.55073,1.55096,1176000007.0
2005-09-19 20:50:00,1.55106,1.55113,1.55091,1.55105,1942000010.0
2005-09-19 20:51:00,1.55105,1.5511,1.5509,1.55093,497500002.0
2005-09-19 20:52:00,1.55097,1.55105,1.55079,1.55103,1337499999.0
2005-09-19 20:53:00,1.55101,1.55114,1.55092,1.55097,1569700000.0
2005-09-19 20:54:00,1.55096,1.55119,1.55096,1.55112,776000003.0
2005-09-19 20:55:00,1.55103,1.55125,1.55103,1.5512,583600002.0
2005-09-19 20:56:00,1.55107,1.55124,1.55092,1.55117,2146300014.0
2005-09-19 20:57:00,1.5514,1.5514,1.5512,1.5512,1651000008.0
2005-09-19 20:58:00,1.5514,1.5514,1.5512,1.5514,1651000008.0
2005-09-19 20:59:00,1.5509,1.5514,1.5509,1.5512,1651000008.0
2005-09-19 21:01:00,1.5514,1.5514,1.5512,1.5514,1651000008.0
2005-09-19 21:02:00,1.55123,1.55139,1.55114,1.5512,1651000008.0
2005-09-19 21:03:00,1.5513,1.55141,1.55117,1.5512,1634900014.0
2005-09-19 21:04:00,1.55135,1.55139,1.55115,1.55115,258900000.0
2005-09-19 21:05:00,1.55122,1.55135,1.55116,1.5513,740500002.0
2005-09-19 21:06:00,1.551,1.5514,1.551,1.55123,493600004.0
2005-09-19 21:07:00,1.55114,1.55128,1.55112,1.55122,316300004.0
2005-09-19 21:08:00,1.55111,1.55133,1.55105,1.55133,380200002.0
2005-09-19 21:09:00,1.55129,1.55129,1.55107,1.55108,592400000.0
2005-09-19 21:10:00,1.55119,1.55125,1.55111,1.55125,940100001.0
2005-09-19 21:11:00,1.5512,1.55125,1.55111,1.55116,665400002.0
2005-09-19 21:12:00,1.5512,1.55135,1.55112,1.55127,287399997.0
2005-09-19 21:13:00,1.5511,1.55125,1.55109,1.55118,908999999.0
2005-09-19 21:14:00,1.55111,1.55125,1.55102,1.55125,702899995.0
2005-09-19 21:15:00,1.55121,1.55135,1.55102,1.55117,861800000.0
2005-09-19 21:16:00,1.55105,1.55151,1.55093,1.55126,549699994.0
2005-09-19 21:17:00,1.55117,1.55123,1.55098,1.55098,1511899995.0
2005-09-19 21:18:00,1.55109,1.55144,1.55108,1.55118,709699999.0
2005-09-19 21:19:00,1.55101,1.55119,1.55091,1.55107,603100003.0
2005-09-19 21:21:00,1.5514,1.5514,1.5512,1.5512,1849600013.0
2005-09-19 21:22:00,1.5514,1.55147,1.55086,1.55115,1849600013.0
2005-09-19 21:23:00,1.55117,1.55126,1.55096,1.55096,1198699999.0
2005-09-19 21:24:00,1.55103,1.55118,1.55097,1.55118,651100000.0
2005-09-19 21:25:00,1.55108,1.55129,1.55084,1.55115,1180100000.0
2005-09-19 21:26:00,1.55104,1.55117,1.55102,1.55113,591500008.0
2005-09-19 21:27:00,1.55117,1.55123,1.55106,1.55118,696200000.0
2005-09-19 21:28:00,1.5512,1.55123,1.55106,1.55106,678500005.0
2005-09-19 21:29:00,1.55088,1.55108,1.55082,1.55098,593800007.0
2005-09-19 21:30:00,1.5508,1.55096,1.55072,1.55087,415600000.0
2005-09-19 21:31:00,1.55095,1.55111,1.55057,1.55071,538500000.0
2005-09-19 21:32:00,1.55093,1.5511,1.55082,1.55082,1891900005.0
2005-09-19 21:33:00,1.55085,1.55105,1.55085,1.551,150700002.0
2005-09-19 21:34:00,1.55091,1.55105,1.55089,1.551,1358400001.0
2005-09-19 21:35:00,1.551,1.55105,1.55089,1.5509,942199997.0
2005-09-19 21:36:00,1.55084,1.55102,1.55083,1.55084,133400002.0
2005-09-19 21:37:00,1.5508,1.55095,1.55076,1.55088,361000006.0
2005-09-19 21:38:00,1.55097,1.55108,1.55085,1.551,464800004.0
2005-09-19 21:39:00,1.55093,1.55098,1.55074,1.55074,292200002.0
2005-09-19 21:40:00,1.55065,1.55089,1.55064,1.55077,590199995.0
2005-09-19 21:41:00,1.55076,1.55088,1.5506,1.55077,676099992.0
2005-09-19 21:42:00,1.55075,1.55089,1.55068,1.55079,530100000.0
2005-09-19 21:43:00,1.5507,1.55087,1.55066,1.55083,1113599994.0
2005-09-19 21:44:00,1.55085,1.55088,1.55068,1.5507,1279699999.0
2005-09-19 21:45:00,1.55104,1.55113,1.55043,1.55086,722100006.0
2005-09-19 21:46:00,1.55079,1.55092,1.55066,1.55076,1270300009.0
2005-09-19 21:47:00,1.5511,1.55134,1.55083,1.55098,1583200012.0
2005-09-19 21:48:00,1.55088,1.55097,1.55079,1.55088,409199993.0
2005-09-19 21:49:00,1.55114,1.55127,1.55089,1.55089,1034799993.0
2005-09-19 21:50:00,1.55091,1.55098,1.55075,1.55087,232099999.0
2005-09-19 21:51:00,1.55089,1.55159,1.55089,1.5513,606600004.0
2005-09-19 21:52:00,1.55098,1.55107,1.55081,1.55095,1781000010.0
2005-09-19 21:53:00,1.55094,1.55111,1.55091,1.5511,388599998.0
2005-09-19 21:54:00,1.55115,1.55115,1.551,1.5511,315300001.0
2005-09-19 21:55:00,1.55098,1.55111,1.5509,1.55102,603600002.0
2005-09-19 21:56:00,1.55101,1.55118,1.55089,1.55099,645400002.0
2005-09-19 21:57:00,1.55091,1.55103,1.55083,1.55096,437300005.0
2005-09-19 21:58:00,1.55106,1.55114,1.55097,1.55104,790400000.0
2005-09-19 21:59:00,1.55135,1.55154,1.55101,1.55101,1127100006.0
2005-09-19 22:00:00,1.55098,1.55116,1.55086,1.55113,577300004.0
2005-09-19 22:01:00,1.55115,1.55117,1.5511,1.55115,389800001.0
2005-09-19 22:02:00,1.55108,1.55117,1.55087,1.55105,1363399993.0
2005-09-19 22:03:00,1.55104,1.55114,1.55087,1.55114,427300001.0
2005-09-19 22:04:00,1.5511,1.55123,1.55096,1.55116,667300009.0
2005-09-19 22:05:00,1.55115,1.55124,1.55108,1.55124,351499999.0
2005-09-19 22:06:00,1.55114,1.55122,1.55098,1.55122,613599991.0
2005-09-19 22:07:00,1.55108,1.5512,1.55101,1.55115,64800000.0
2005-09-19 22:08:00,1.55067,1.55139,1.55067,1.55128,370900002.0
2005-09-19 22:09:00,1.55118,1.55118,1.55096,1.55107,423299997.0
2005-09-19 22:10:00,1.55108,1.55115,1.55095,1.55107,200400003.0
2005-09-19 22:11:00,1.55115,1.55115,1.551,1.551,171100000.0
2005-09-19 22:12:00,1.55115,1.55152,1.55081,1.55122,646100000.0
2005-09-19 22:13:00,1.55103,1.5511,1.55089,1.5509,207700000.0
2005-09-19 22:14:00,1.55122,1.55139,1.55096,1.55115,269399999.0
2005-09-19 22:15:00,1.55107,1.55135,1.55094,1.55104,515600005.0
2005-09-19 22:16:00,1.55118,1.55125,1.55104,1.55108,269100004.0
2005-09-19 22:17:00,1.55142,1.55145,1.55122,1.55145,284600004.0
2005-09-19 22:18:00,1.55115,1.55131,1.55108,1.55123,202099998.0
2005-09-19 22:19:00,1.55125,1.55125,1.55099,1.55111,290899999.0
2005-09-19 22:20:00,1.55097,1.55114,1.55093,1.55113,353700000.0
2005-09-19 22:21:00,1.55112,1.55116,1.55099,1.55103,305199995.0
2005-09-19 22:22:00,1.55111,1.55131,1.55103,1.55116,1019300005.0
2005-09-19 22:23:00,1.55131,1.55139,1.55117,1.55129,283499999.0
2005-09-19 22:24:00,1.55093,1.55154,1.55093,1.55124,235800002.0
2005-09-19 22:25:00,1.5513,1.5513,1.551,1.551,706900005.0
2005-09-19 22:26:00,1.55104,1.55144,1.55104,1.55125,718900007.0
2005-09-19 22:27:00,1.55138,1.5516,1.55118,1.55145,315299998.0
2005-09-19 22:28:00,1.55152,1.5516,1.55133,1.55136,511200002.0
2005-09-19 22:29:00,1.55156,1.55173,1.55142,1.5516,786700005.0
2005-09-19 22:30:00,1.55175,1.55182,1.55156,1.55168,827300003.0
2005-09-19 22:31:00,1.55177,1.55178,1.55148,1.5516,333400002.0
2005-09-19 22:32:00,1.55157,1.55173,1.55155,1.55173,197800003.0
2005-09-19 22:33:00,1.55175,1.55192,1.55158,1.55182,180600002.0
2005-09-19 22:34:00,1.55179,1.55185,1.5517,1.5518,455799997.0
2005-09-19 22:35:00,1.55188,1.55192,1.55172,1.5518,213399998.0
2005-09-19 22:36:00,1.5518,1.55195,1.55173,1.55183,774099996.0
2005-09-19 22:37:00,1.5518,1.55202,1.55177,1.55198,333500001.0
2005-09-19 22:38:00,1.55193,1.55193,1.55163,1.55171,447999995.0
2005-09-19 22:39:00,1.5516,1.55185,1.55151,1.55185,588000008.0
2005-09-19 22:40:00,1.55186,1.55197,1.55165,1.55197,752100009.0
2005-09-19 22:41:00,1.55194,1.55201,1.55176,1.55188,579099997.0
2005-09-19 22:42:00,1.55193,1.55204,1.55181,1.55193,622800003.0
2005-09-19 22:43:00,1.55173,1.55209,1.55144,1.55202,1361599997.0
2005-09-19 22:44:00,1.5519,1.55193,1.55167,1.5518,294600001.0
2005-09-19 22:45:00,1.55193,1.55196,1.5517,1.5517,122500002.0
2005-09-19 22:46:00,1.55197,1.55201,1.55174,1.55174,215200001.0
2005-09-19 22:47:00,1.552,1.5521,1.55187,1.55187,194399999.0
2005-09-19 22:48:00,1.55193,1.55193,1.55166,1.55172,365599998.0
2005-09-19 22:49:00,1.55195,1.55217,1.55162,1.55172,737800007.0
2005-09-19 22:50:00,1.5519,1.5519,1.55166,1.55166,275699999.0
2005-09-19 22:51:00,1.55169,1.55193,1.55169,1.55193,627500004.0
2005-09-19 22:52:00,1.55184,1.55202,1.55166,1.552,484599999.0
2005-09-19 22:53:00,1.55196,1.55208,1.55188,1.55202,223500005.0
2005-09-19 22:54:00,1.55198,1.552,1.55176,1.55176,472999999.0
2005-09-19 22:55:00,1.55198,1.55198,1.5518,1.5518,261100001.0
2005-09-19 22:56:00,1.55195,1.55202,1.55183,1.55191,116600000.0
2005-09-19 22:57:00,1.55186,1.55216,1.55186,1.55207,345499997.0
2005-09-19 22:58:00,1.55203,1.55215,1.55196,1.55199,197400004.0
2005-09-19 22:59:00,1.55178,1.552,1.55152,1.5518,422300003.0
2005-09-19 23:00:00,1.55139,1.55242,1.55139,1.5521,270299998.0
2005-09-19 23:01:00,1.55235,1.55237,1.55181,1.55193,455399998.0
2005-09-19 23:02:00,1.55243,1.55265,1.55205,1.55207,327099997.0
2005-09-19 23:03:00,1.55243,1.55258,1.55222,1.55229,379100006.0
2005-09-19 23:04:00,1.55212,1.55243,1.55191,1.55229,248899998.0
2005-09-19 23:05:00,1.5525,1.55267,1.55207,1.55246,345299998.0
2005-09-19 23:06:00,1.55219,1.55241,1.55181,1.55185,303700003.0
2005-09-19 23:07:00,1.55183,1.55232,1.55183,1.55222,192700001.0
2005-09-19 23:08:00,1.55215,1.55239,1.55203,1.55224,370299999.0
2005-09-19 23:09:00,1.5521,1.55234,1.55209,1.55231,285099999.0
2005-09-19 23:10:00,1.55228,1.5525,1.55214,1.5525,397200003.0
2005-09-19 23:11:00,1.55242,1.55242,1.55207,1.55218,336400000.0
2005-09-19 23:12:00,1.55193,1.55222,1.55184,1.5519,352800000.0
2005-09-19 23:13:00,1.55203,1.55218,1.55185,1.55194,286300002.0
2005-09-19 23:14:00,1.55189,1.55231,1.5517,1.55195,288299999.0
2005-09-19 23:15:00,1.55209,1.55238,1.5517,1.55218,337899997.0
2005-09-19 23:16:00,1.55229,1.5523,1.55202,1.55206,191399999.0
2005-09-19 23:17:00,1.55226,1.55234,1.55182,1.55228,446100003.0
2005-09-19 23:18:00,1.55206,1.5522,1.55188,1.55207,414499999.0
2005-09-19 23:19:00,1.55205,1.55205,1.55183,1.55183,107000000.0
2005-09-19 23:20:00,1.55232,1.55233,1.55195,1.55222,413100003.0
2005-09-19 23:21:00,1.55178,1.55194,1.55173,1.5519,149900003.0
2005-09-19 23:22:00,1.55169,1.55202,1.55169,1.55192,190999998.0
2005-09-19 23:23:00,1.55209,1.55225,1.55193,1.55193,215099998.0
2005-09-19 23:24:00,1.55197,1.55197,1.55181,1.55181,31100000.0
2005-09-19 23:25:00,1.55202,1.55202,1.55184,1.55184,97499998.0
2005-09-19 23:26:00,1.55215,1.55242,1.55201,1.55214,282400001.0
2005-09-19 23:27:00,1.5521,1.55215,1.5521,1.55215,101400000.0
2005-09-19 23:28:00,1.5522,1.55231,1.55197,1.55206,322400002.0
2005-09-19 23:29:00,1.55208,1.55213,1.55196,1.55205,164900001.0
2005-09-19 23:30:00,1.55245,1.55245,1.55209,1.55209,251200000.0
2005-09-19 23:31:00,1.552,1.55215,1.552,1.55215,166900000.0
2005-09-19 23:32:00,1.55184,1.55206,1.5517,1.5518,261700001.0
2005-09-19 23:33:00,1.55187,1.55202,1.55187,1.552,160699998.0
2005-09-19 23:34:00,1.55204,1.55218,1.55196,1.55196,320099998.0
2005-09-19 23:35:00,1.55194,1.55206,1.55194,1.55206,75800000.0
2005-09-19 23:36:00,1.55207,1.55216,1.55196,1.55211,233500003.0
2005-09-19 23:37:00,1.55204,1.55216,1.55204,1.55216,53500002.0
2005-09-19 23:38:00,1.55232,1.55235,1.55214,1.55224,136300002.0
2005-09-19 23:39:00,1.55233,1.55241,1.55227,1.55234,36899999.0
2005-09-19 23:40:00,1.5525,1.55285,1.55235,1.55235,204400000.0
2005-09-19 23:41:00,1.55228,1.55235,1.55214,1.5523,330400001.0
2005-09-19 23:42:00,1.55215,1.5523,1.55202,1.55217,244400000.0
2005-09-19 23:43:00,1.55226,1.55226,1.55216,1.55216,59900000.0
2005-09-19 23:44:00,1.5521,1.55235,1.5521,1.55235,274300002.0
2005-09-19 23:45:00,1.55227,1.55235,1.55217,1.55227,88299999.0
2005-09-19 23:46:00,1.55216,1.55228,1.55204,1.55214,201799999.0
2005-09-19 23:47:00,1.55206,1.55227,1.55206,1.55226,315900002.0
2005-09-19 23:48:00,1.55205,1.55218,1.552,1.55211,138400002.0
2005-09-19 23:49:00,1.5521,1.55217,1.55192,1.55205,126999997.0
2005-09-19 23:50:00,1.552,1.55215,1.552,1.55215,53900001.0
2005-09-19 23:51:00,1.55213,1.5522,1.55206,1.55208,293199998.0
2005-09-19 23:52:00,1.55215,1.55253,1.55211,1.55225,442699998.0
2005-09-19 23:53:00,1.55217,1.55223,1.55194,1.5521,110299999.0
2005-09-19 23:54:00,1.55207,1.55214,1.55176,1.55191,358900005.0
2005-09-19 23:55:00,1.55198,1.55208,1.55182,1.55187,394500002.0
2005-09-19 23:56:00,1.55193,1.55211,1.55183,1.55199,421200002.0
2005-09-19 23:57:00,1.55203,1.55203,1.55178,1.55178,203400000.0
2005-09-19 23:58:00,1.55198,1.55215,1.55189,1.55215,131699999.0
2005-09-19 23:59:00,1.55197,1.55211,1.55197,1.55211,62099998.0
2005-09-20 00:00:00,1.55211,1.55223,1.55204,1.55212,567499997.0
2005-09-20 00:01:00,1.55189,1.55208,1.55189,1.55208,82700000.0
2005-09-20 00:02:00,1.55257,1.55257,1.55205,1.55205,206900000.0
2005-09-20 00:03:00,1.55202,1.55209,1.55182,1.55187,258200001.0
2005-09-20 00:04:00,1.5518,1.55215,1.55176,1.55192,360200000.0
2005-09-20 00:05:00,1.55179,1.55195,1.55174,1.55187,207700000.0
2005-09-20 00:06:00,1.55166,1.55191,1.55166,1.55166,235700001.0
2005-09-20 00:07:00,1.55195,1.55195,1.55164,1.55171,353900003.0
2005-09-20 00:08:00,1.5517,1.5518,1.55162,1.55168,124099999.0
2005-09-20 00:09:00,1.55174,1.55174,1.55143,1.5515,242899996.0
2005-09-20 00:10:00,1.5515,1.55174,1.55143,1.55149,414099999.0
2005-09-20 00:11:00,1.55186,1.55195,1.55178,1.5519,428000000.0
2005-09-20 00:12:00,1.55178,1.55219,1.55178,1.55189,193400001.0
2005-09-20 00:13:00,1.55192,1.55192,1.55164,1.55164,91900002.0
2005-09-20 00:14:00,1.55152,1.55184,1.55144,1.55184,265900003.0
2005-09-20 00:15:00,1.5521,1.55222,1.55187,1.55196,434600004.0
2005-09-20 00:16:00,1.55195,1.55217,1.55175,1.55185,476199999.0
2005-09-20 00:17:00,1.55185,1.55198,1.55165,1.55177,449399994.0
2005-09-20 00:18:00,1.55212,1.55223,1.55198,1.55219,255100000.0
2005-09-20 00:19:00,1.55188,1.55203,1.55188,1.55192,213000002.0
2005-09-20 00:20:00,1.55197,1.55207,1.55177,1.552,347700000.0
2005-09-20 00:21:00,1.552,1.5524,1.55182,1.55236,225100002.0
2005-09-20 00:22:00,1.55198,1.55198,1.55178,1.55186,302599999.0
2005-09-20 00:23:00,1.5523,1.55244,1.55187,1.55233,287900001.0
2005-09-20 00:24:00,1.55189,1.55203,1.55169,1.55185,112999998.0
2005-09-20 00:25:00,1.55189,1.55194,1.5517,1.55187,337800006.0
2005-09-20 00:26:00,1.55187,1.55188,1.55171,1.55176,336999996.0
2005-09-20 00:27:00,1.55188,1.55188,1.55168,1.55168,82100002.0
2005-09-20 00:28:00,1.55187,1.55195,1.55176,1.55176,204400005.0
2005-09-20 00:29:00,1.5518,1.5519,1.5518,1.5519,72700000.0
2005-09-20 00:30:00,1.55184,1.55192,1.55168,1.55172,251200003.0
2005-09-20 00:31:00,1.55172,1.55193,1.55169,1.55177,167200003.0
2005-09-20 00:32:00,1.5518,1.55188,1.55167,1.55182,259599996.0
2005-09-20 00:33:00,1.55184,1.55192,1.55175,1.55178,176400000.0
2005-09-20 00:34:00,1.55167,1.5525,1.55167,1.55201,424400008.0
2005-09-20 00:35:00,1.55192,1.552,1.55179,1.55183,269600001.0
2005-09-20 00:36:00,1.55184,1.55192,1.55184,1.55192,91700000.0
2005-09-20 00:37:00,1.55191,1.55204,1.55187,1.55202,145599999.0
2005-09-20 00:38:00,1.55201,1.55201,1.55186,1.55187,70399998.0
2005-09-20 00:39:00,1.55187,1.55216,1.5518,1.552,483799999.0
2005-09-20 00:40:00,1.55195,1.55195,1.5518,1.5518,140799999.0
2005-09-20 00:41:00,1.55188,1.552,1.55177,1.55183,300899997.0
2005-09-20 00:42:00,1.55187,1.5521,1.55187,1.5521,459699994.0
2005-09-20 00:43:00,1.5518,1.55185,1.55159,1.55177,321500000.0
2005-09-20 00:44:00,1.55182,1.55182,1.55156,1.55168,268700003.0
2005-09-20 00:45:00,1.55192,1.55205,1.55166,1.55174,153300002.0
2005-09-20 00:46:00,1.55177,1.5519,1.55165,1.55176,256300000.0
2005-09-20 00:47:00,1.55195,1.55195,1.55185,1.55185,87800001.0
2005-09-20 00:48:00,1.55193,1.55194,1.55178,1.55178,324199998.0
2005-09-20 00:49:00,1.55188,1.55191,1.55176,1.55176,208799999.0
2005-09-20 00:50:00,1.5517,1.55185,1.55161,1.55173,206400000.0
2005-09-20 00:51:00,1.5517,1.55185,1.55148,1.55174,239900000.0
2005-09-20 00:52:00,1.5522,1.55221,1.55169,1.55188,389000005.0
2005-09-20 00:53:00,1.55161,1.55183,1.55153,1.55183,163499999.0
2005-09-20 00:54:00,1.55173,1.55185,1.55166,1.55171,255600002.0
2005-09-20 00:55:00,1.55183,1.55194,1.55164,1.55172,308000001.0
2005-09-20 00:56:00,1.55175,1.5518,1.5516,1.55169,205200001.0
2005-09-20 00:57:00,1.55173,1.55187,1.55154,1.55166,374000000.0
2005-09-20 00:58:00,1.55177,1.55185,1.55156,1.55178,233900000.0
2005-09-20 00:59:00,1.5517,1.55183,1.55155,1.5517,55900000.0
2005-09-20 01:00:00,1.55166,1.55181,1.55161,1.55169,274400002.0
2005-09-20 01:01:00,1.55178,1.55181,1.55157,1.55162,233300004.0
2005-09-20 01:02:00,1.55159,1.55175,1.55159,1.55175,213200000.0
2005-09-20 01:03:00,1.55153,1.55162,1.55136,1.55154,78300002.0
2005-09-20 01:04:00,1.55163,1.55183,1.55151,1.55172,527200007.0
2005-09-20 01:05:00,1.55173,1.55189,1.55169,1.55172,448799999.0
2005-09-20 01:06:00,1.55187,1.55201,1.55173,1.55186,246200003.0
2005-09-20 01:07:00,1.55194,1.55214,1.55176,1.55203,330599998.0
2005-09-20 01:08:00,1.55178,1.5519,1.55174,1.55185,251100003.0
2005-09-20 01:09:00,1.55181,1.55193,1.55174,1.55193,233300001.0
2005-09-20 01:10:00,1.552,1.55211,1.5519,1.55198,348100002.0
2005-09-20 01:11:00,1.55203,1.55224,1.55194,1.55194,203699999.0
2005-09-20 01:12:00,1.55185,1.55201,1.55171,1.55171,337300000.0
2005-09-20 01:13:00,1.55165,1.55177,1.55154,1.55175,283400004.0
2005-09-20 01:14:00,1.55193,1.55232,1.55193,1.55211,328100001.0
2005-09-20 01:15:00,1.55202,1.55213,1.55193,1.55209,285299996.0
2005-09-20 01:16:00,1.5521,1.55222,1.55192,1.55212,406799998.0
2005-09-20 01:17:00,1.55186,1.55206,1.55146,1.55175,252700004.0
2005-09-20 01:18:00,1.55205,1.55228,1.55184,1.55194,279500000.0
2005-09-20 01:19:00,1.55194,1.55205,1.55181,1.55205,238100000.0
2005-09-20 01:20:00,1.55217,1.55218,1.55199,1.55203,382500005.0
2005-09-20 01:21:00,1.55206,1.55213,1.55194,1.55202,137800001.0
2005-09-20 01:22:00,1.55215,1.55215,1.5521,1.5521,64700000.0
2005-09-20 01:23:00,1.55217,1.55223,1.55205,1.55209,289299995.0
2005-09-20 01:24:00,1.55205,1.55207,1.55191,1.55193,101500002.0
2005-09-20 01:25:00,1.55212,1.5522,1.55193,1.55201,451500000.0
2005-09-20 01:26:00,1.55203,1.55222,1.55192,1.55209,167000002.0
2005-09-20 01:27:00,1.55221,1.5526,1.55209,1.5522,361200002.0
2005-09-20 01:28:00,1.55206,1.55219,1.55205,1.55208,160600000.0
2005-09-20 01:29:00,1.5521,1.55222,1.55195,1.55199,442400005.0
2005-09-20 01:30:00,1.55209,1.55214,1.5519,1.55201,470899997.0
2005-09-20 01:31:00,1.55207,1.55214,1.55186,1.55186,220800002.0
2005-09-20 01:32:00,1.5522,1.55239,1.55203,1.55216,414899996.0
2005-09-20 01:33:00,1.552,1.5521,1.552,1.5521,39900000.0
2005-09-20 01:34:00,1.55204,1.55232,1.55185,1.55212,231800000.0
2005-09-20 01:35:00,1.55205,1.55214,1.55174,1.5521,348199999.0
2005-09-20 01:36:00,1.55199,1.55205,1.55189,1.5519,297599997.0
2005-09-20 01:37:00,1.55207,1.55215,1.55195,1.552,264900001.0
2005-09-20 01:38:00,1.55208,1.55218,1.55199,1.55218,270900003.0
2005-09-20 01:39:00,1.55203,1.5521,1.55185,1.55185,251100003.0
2005-09-20 01:40:00,1.55191,1.55206,1.55183,1.55194,319899999.0
2005-09-20 01:41:00,1.55207,1.55215,1.5519,1.55204,237599999.0
2005-09-20 01:42:00,1.55212,1.5522,1.55204,1.55206,268200001.0
2005-09-20 01:43:00,1.55207,1.55208,1.55194,1.55198,204700000.0
2005-09-20 01:44:00,1.55218,1.55222,1.55214,1.55216,59100000.0
2005-09-20 01:45:00,1.5521,1.55235,1.55196,1.55199,298399996.0
2005-09-20 01:46:00,1.55204,1.55225,1.55197,1.55211,283999999.0
2005-09-20 01:47:00,1.55246,1.55268,1.55211,1.55239,271800004.0
2005-09-20 01:48:00,1.5522,1.55236,1.55177,1.5518,413299998.0
2005-09-20 01:49:00,1.55199,1.55208,1.55171,1.55195,419500005.0
2005-09-20 01:50:00,1.55208,1.55215,1.55198,1.55208,130999997.0
2005-09-20 01:51:00,1.55209,1.55254,1.55207,1.55221,271199999.0
2005-09-20 01:52:00,1.55217,1.55225,1.55187,1.55201,395799999.0
2005-09-20 01:53:00,1.55203,1.55205,1.55178,1.55205,332699998.0
2005-09-20 01:54:00,1.55222,1.55222,1.55193,1.55198,357800002.0
2005-09-20 01:55:00,1.55206,1.55213,1.55189,1.552,233399999.0
2005-09-20 01:56:00,1.5519,1.55205,1.5519,1.55205,68700000.0
2005-09-20 01:57:00,1.5521,1.55215,1.55202,1.55208,69799998.0
2005-09-20 01:58:00,1.55208,1.5523,1.55199,1.5521,468499997.0
2005-09-20 01:59:00,1.55211,1.55222,1.55201,1.55215,226399996.0
2005-09-20 02:00:00,1.55212,1.55221,1.55184,1.55184,309800008.0
2005-09-20 02:01:00,1.55203,1.55233,1.55203,1.55221,205500001.0
2005-09-20 02:02:00,1.55208,1.55208,1.55179,1.55191,221599994.0
2005-09-20 02:03:00,1.55212,1.5523,1.55202,1.55221,264599997.0
2005-09-20 02:04:00,1.5522,1.55233,1.55207,1.55233,450999998.0
2005-09-20 02:05:00,1.55221,1.55228,1.55198,1.55198,340900000.0
2005-09-20 02:06:00,1.55206,1.55224,1.55206,1.55224,213400001.0
2005-09-20 02:07:00,1.55255,1.55258,1.55205,1.55226,278299999.0
2005-09-20 02:08:00,1.55217,1.55225,1.5519,1.5521,206400001.0
2005-09-20 02:09:00,1.55213,1.55225,1.55207,1.5521,210900004.0
2005-09-20 02:10:00,1.5522,1.5522,1.5521,1.5521,90199999.0
2005-09-20 02:11:00,1.55213,1.55224,1.552,1.55213,194600002.0
2005-09-20 02:12:00,1.55218,1.55218,1.55202,1.55204,334199999.0
2005-09-20 02:13:00,1.55203,1.55215,1.55194,1.55202,146300002.0
2005-09-20 02:14:00,1.5519,1.55213,1.55187,1.55213,229100001.0
2005-09-20 02:15:00,1.55208,1.55213,1.55192,1.55192,231799996.0
2005-09-20 02:16:00,1.55202,1.55202,1.55184,1.55184,130800002.0
2005-09-20 02:17:00,1.55187,1.55206,1.55187,1.55206,82300002.0
2005-09-20 02:18:00,1.5521,1.5521,1.552,1.552,91400001.0
2005-09-20 02:19:00,1.55204,1.55218,1.552,1.552,254700004.0
2005-09-20 02:20:00,1.55193,1.55211,1.55192,1.55205,130299997.0
2005-09-20 02:21:00,1.55203,1.55214,1.55189,1.55195,427499997.0
2005-09-20 02:22:00,1.55212,1.5523,1.55194,1.55213,341000002.0
2005-09-20 02:23:00,1.55201,1.5521,1.5519,1.55198,376999999.0
2005-09-20 02:24:00,1.55212,1.55226,1.55193,1.55213,352800000.0
2005-09-20 02:25:00,1.55204,1.55212,1.552,1.55205,115200003.0
2005-09-20 02:26:00,1.55237,1.55244,1.55187,1.55209,287299996.0
2005-09-20 02:27:00,1.55231,1.55254,1.55211,1.55231,436299994.0
2005-09-20 02:28:00,1.55208,1.55223,1.55194,1.55198,312899999.0
2005-09-20 02:29:00,1.55178,1.55212,1.55178,1.55212,345600000.0
2005-09-20 02:30:00,1.55179,1.5521,1.55179,1.55203,120800002.0
2005-09-20 02:31:00,1.55222,1.5523,1.55181,1.55203,380800006.0
2005-09-20 02:32:00,1.55191,1.55205,1.55183,1.55198,260600000.0
2005-09-20 02:33:00,1.55212,1.55239,1.55195,1.55195,268600002.0
2005-09-20 02:34:00,1.55193,1.55193,1.55179,1.55187,127200001.0
2005-09-20 02:35:00,1.5518,1.55195,1.55158,1.55184,459300000.0
2005-09-20 02:36:00,1.55202,1.55211,1.55186,1.5519,213899997.0
2005-09-20 02:37:00,1.55205,1.55218,1.55192,1.55204,233300002.0
2005-09-20 02:38:00,1.55212,1.5522,1.55193,1.55206,384700003.0
2005-09-20 02:39:00,1.55198,1.55219,1.55198,1.55204,314699999.0
2005-09-20 02:40:00,1.55203,1.55218,1.55192,1.55192,369800004.0
2005-09-20 02:41:00,1.5519,1.5521,1.55189,1.55203,422900000.0
2005-09-20 02:42:00,1.55211,1.55218,1.552,1.55207,182800000.0
2005-09-20 02:43:00,1.5523,1.5524,1.55221,1.55235,221099998.0
2005-09-20 02:44:00,1.5522,1.55243,1.5522,1.5523,270300000.0
2005-09-20 02:45:00,1.55222,1.55254,1.55222,1.55223,217300002.0
2005-09-20 02:46:00,1.55225,1.55237,1.55202,1.55216,188599999.0
2005-09-20 02:47:00,1.55198,1.55232,1.55198,1.55225,282099995.0
2005-09-20 02:48:00,1.55205,1.55215,1.55188,1.55203,266900004.0
2005-09-20 02:49:00,1.55206,1.55231,1.55203,1.55225,312899998.0
2005-09-20 02:50:00,1.55228,1.55248,1.55219,1.55245,321599995.0
2005-09-20 02:51:00,1.55234,1.55242,1.55223,1.55239,362599998.0
2005-09-20 02:52:00,1.5524,1.55245,1.55225,1.55232,264500002.0
2005-09-20 02:53:00,1.55238,1.55245,1.55224,1.5524,279600003.0
2005-09-20 02:54:00,1.55251,1.55264,1.55246,1.55254,46799999.0
2005-09-20 02:55:00,1.55266,1.55288,1.55231,1.55245,429400001.0
2005-09-20 02:56:00,1.55261,1.55282,1.5526,1.55267,175600000.0
2005-09-20 02:57:00,1.5529,1.5529,1.55261,1.55274,280399997.0
2005-09-20 02:58:00,1.55279,1.55288,1.55264,1.5528,105800001.0
2005-09-20 02:59:00,1.55271,1.55285,1.5527,1.5528,282599999.0
2005-09-20 03:00:00,1.55272,1.55279,1.55253,1.55268,187100000.0
2005-09-20 03:01:00,1.55277,1.55283,1.55261,1.55268,392999998.0
2005-09-20 03:02:00,1.55257,1.55279,1.5524,1.5526,221900001.0
2005-09-20 03:03:00,1.55275,1.55275,1.55254,1.55254,98200002.0
2005-09-20 03:04:00,1.5527,1.5527,1.55252,1.55252,107000000.0
2005-09-20 03:05:00,1.5526,1.5527,1.5526,1.5527,107000000.0
2005-09-20 03:06:00,1.55275,1.55275,1.5527,1.5527,56000000.0
2005-09-20 03:07:00,1.55269,1.55273,1.55254,1.55273,284500004.0
2005-09-20 03:08:00,1.5527,1.55275,1.55249,1.5526,218600000.0
2005-09-20 03:09:00,1.5526,1.5527,1.55251,1.55265,182800000.0
2005-09-20 03:10:00,1.55266,1.55272,1.55236,1.55262,353200000.0
2005-09-20 03:11:00,1.55254,1.55275,1.55254,1.55264,146200001.0
2005-09-20 03:12:00,1.55256,1.55274,1.55241,1.55274,336200002.0
2005-09-20 03:13:00,1.55267,1.55275,1.55253,1.5526,177699999.0
2005-09-20 03:14:00,1.55254,1.55278,1.55254,1.55275,285799999.0
2005-09-20 03:15:00,1.55274,1.55304,1.55251,1.55304,241699999.0
2005-09-20 03:16:00,1.5527,1.55283,1.55246,1.55246,289100000.0
2005-09-20 03:17:00,1.55267,1.55279,1.55251,1.55258,366400000.0
2005-09-20 03:18:00,1.55265,1.55277,1.55255,1.55255,141300000.0
2005-09-20 03:19:00,1.55274,1.55281,1.55267,1.55277,159000000.0
2005-09-20 03:20:00,1.55279,1.55293,1.5527,1.55286,232099998.0
2005-09-20 03:21:00,1.55276,1.55299,1.55276,1.55281,336400004.0
2005-09-20 03:22:00,1.55295,1.55295,1.5529,1.5529,12000000.0
2005-09-20 03:23:00,1.55283,1.55297,1.55277,1.55292,247800000.0
2005-09-20 03:24:00,1.55287,1.55304,1.55281,1.55304,211800002.0
2005-09-20 03:25:00,1.55302,1.55304,1.5528,1.55304,274200000.0
2005-09-20 03:26:00,1.55295,1.55323,1.55292,1.55306,263499999.0
2005-09-20 03:27:00,1.5529,1.553,1.5529,1.553,51300001.0
2005-09-20 03:28:00,1.553,1.55305,1.55295,1.55302,136100003.0
2005-09-20 03:29:00,1.55288,1.55302,1.5527,1.55296,352400004.0
2005-09-20 03:30:00,1.5532,1.55326,1.55294,1.55299,275400002.0
2005-09-20 03:31:00,1.5528,1.5529,1.5528,1.5529,136000002.0
2005-09-20 03:32:00,1.55269,1.55297,1.55269,1.55295,286300006.0
2005-09-20 03:33:00,1.55285,1.55293,1.55265,1.55274,309000005.0
2005-09-20 03:34:00,1.55282,1.55291,1.55272,1.5528,279099999.0
2005-09-20 03:35:00,1.55285,1.55296,1.55269,1.55291,374000004.0
2005-09-20 03:36:00,1.55303,1.55303,1.55292,1.55292,27400000.0
2005-09-20 03:37:00,1.55291,1.55315,1.55291,1.55304,267499997.0
2005-09-20 03:38:00,1.55297,1.55315,1.55286,1.55286,319800002.0
2005-09-20 03:39:00,1.55299,1.55312,1.5528,1.55292,194700004.0
2005-09-20 03:40:00,1.55303,1.55311,1.55282,1.55297,200900000.0
2005-09-20 03:41:00,1.55275,1.55308,1.55275,1.55308,228199999.0
2005-09-20 03:42:00,1.55304,1.55321,1.55298,1.55307,351500004.0
2005-09-20 03:43:00,1.55305,1.55325,1.553,1.55315,333899996.0
2005-09-20 03:44:00,1.55298,1.55323,1.55298,1.55313,407700001.0
2005-09-20 03:45:00,1.55303,1.55311,1.55288,1.55306,523100006.0
2005-09-20 03:46:00,1.55293,1.55333,1.55272,1.55319,132399997.0
2005-09-20 03:47:00,1.55307,1.55315,1.55296,1.55308,158999999.0
2005-09-20 03:48:00,1.55315,1.55315,1.55291,1.55291,140999997.0
2005-09-20 03:49:00,1.55274,1.55294,1.5526,1.55278,288300002.0
2005-09-20 03:50:00,1.55278,1.55293,1.55272,1.55286,262900001.0
2005-09-20 03:51:00,1.5529,1.55301,1.5528,1.55296,391800002.0
2005-09-20 03:52:00,1.55295,1.55314,1.55279,1.55281,296499998.0
2005-09-20 03:53:00,1.55294,1.55316,1.55292,1.55296,479699999.0
2005-09-20 03:54:00,1.55285,1.55303,1.55272,1.55303,195300001.0
2005-09-20 03:55:00,1.55293,1.55293,1.55275,1.55275,25200000.0
2005-09-20 03:56:00,1.55305,1.55341,1.55301,1.55315,219899998.0
2005-09-20 03:57:00,1.5531,1.5534,1.55285,1.55322,487900002.0
2005-09-20 03:58:00,1.55293,1.55313,1.5529,1.55307,197299996.0
2005-09-20 03:59:00,1.55296,1.55325,1.55296,1.55321,359399996.0
2005-09-20 04:00:00,1.5532,1.55322,1.55305,1.55306,231099998.0
2005-09-20 04:01:00,1.55309,1.55327,1.55303,1.55317,425200001.0
2005-09-20 04:02:00,1.55314,1.55329,1.5531,1.55313,319300005.0
2005-09-20 04:03:00,1.55313,1.5533,1.55298,1.55312,218799999.0
2005-09-20 04:04:00,1.55328,1.55347,1.55328,1.55336,206799998.0
2005-09-20 04:05:00,1.55321,1.55333,1.55312,1.55329,242799999.0
2005-09-20 04:06:00,1.55324,1.55343,1.55316,1.55332,387500005.0
2005-09-20 04:07:00,1.5533,1.55331,1.55311,1.55325,371600005.0
2005-09-20 04:08:00,1.55313,1.55326,1.55291,1.55314,181399998.0
2005-09-20 04:09:00,1.5531,1.55328,1.55291,1.55313,296300002.0
2005-09-20 04:10:00,1.55312,1.55323,1.55304,1.55305,218699999.0
2005-09-20 04:11:00,1.55299,1.55312,1.55292,1.55304,449400001.0
2005-09-20 04:12:00,1.55287,1.55303,1.55278,1.5529,259500002.0
2005-09-20 04:13:00,1.55295,1.55295,1.55263,1.55263,232399999.0
2005-09-20 04:14:00,1.55293,1.55293,1.55268,1.55292,303600002.0
2005-09-20 04:15:00,1.55295,1.55295,1.5529,1.5529,106400002.0
2005-09-20 04:16:00,1.55279,1.55292,1.55267,1.55287,311600001.0
2005-09-20 04:17:00,1.5528,1.5529,1.5528,1.5529,113399999.0
2005-09-20 04:18:00,1.55276,1.553,1.55276,1.55288,308199996.0
2005-09-20 04:19:00,1.55278,1.55295,1.55272,1.55287,259700000.0
2005-09-20 04:20:00,1.55299,1.55299,1.55269,1.55269,35999999.0
2005-09-20 04:21:00,1.55297,1.55302,1.55284,1.55284,252900004.0
2005-09-20 04:22:00,1.5529,1.55304,1.55277,1.55289,213800004.0
2005-09-20 04:23:00,1.55285,1.55309,1.55273,1.55289,420399999.0
2005-09-20 04:24:00,1.55298,1.55299,1.5528,1.55283,271100001.0
2005-09-20 04:25:00,1.55293,1.55299,1.55275,1.55297,293900004.0
2005-09-20 04:26:00,1.55303,1.55303,1.55284,1.55291,293900001.0
2005-09-20 04:27:00,1.55286,1.55292,1.55284,1.55288,88599998.0
2005-09-20 04:28:00,1.55277,1.55288,1.55266,1.55281,165399999.0
2005-09-20 04:29:00,1.5527,1.55285,1.55265,1.55279,232500001.0
2005-09-20 04:30:00,1.55292,1.55316,1.55277,1.55296,220600004.0
2005-09-20 04:31:00,1.5529,1.55295,1.55282,1.55288,54400000.0
2005-09-20 04:32:00,1.55304,1.55316,1.55279,1.55286,224500004.0
2005-09-20 04:33:00,1.55278,1.5529,1.55278,1.5529,67100000.0
2005-09-20 04:34:00,1.55265,1.55313,1.55259,1.55276,472000001.0
2005-09-20 04:35:00,1.55282,1.55288,1.55268,1.55277,256600002.0
2005-09-20 04:36:00,1.55262,1.55281,1.55246,1.55261,334799998.0
2005-09-20 04:37:00,1.55262,1.5527,1.55246,1.55258,251300001.0
2005-09-20 04:38:00,1.55259,1.55265,1.55244,1.55256,281100001.0
2005-09-20 04:39:00,1.55259,1.55262,1.55234,1.55247,280800002.0
2005-09-20 04:40:00,1.55258,1.55258,1.55232,1.55232,305300002.0
2005-09-20 04:41:00,1.5526,1.5526,1.55241,1.55241,102300000.0
2005-09-20 04:42:00,1.5526,1.55264,1.55243,1.55243,455299998.0
2005-09-20 04:43:00,1.55249,1.55263,1.55234,1.55247,228199997.0
2005-09-20 04:44:00,1.55244,1.55258,1.5524,1.55251,159799998.0
2005-09-20 04:45:00,1.55267,1.55267,1.55238,1.55254,362900000.0
2005-09-20 04:46:00,1.55262,1.55269,1.55247,1.55255,348299997.0
2005-09-20 04:47:00,1.55252,1.55265,1.5524,1.55262,289899998.0
2005-09-20 04:48:00,1.55262,1.55262,1.5524,1.55244,293699995.0
2005-09-20 04:49:00,1.55257,1.55264,1.55238,1.5525,261899997.0
2005-09-20 04:50:00,1.55237,1.55257,1.55232,1.55245,84800000.0
2005-09-20 04:51:00,1.55246,1.55256,1.55244,1.55254,116700003.0
2005-09-20 04:52:00,1.55243,1.55253,1.55229,1.55248,274099999.0
2005-09-20 04:53:00,1.55242,1.55263,1.55226,1.55252,266000000.0
2005-09-20 04:54:00,1.5525,1.5525,1.55228,1.55235,211100002.0
2005-09-20 04:55:00,1.55237,1.55256,1.55237,1.55256,113400002.0
2005-09-20 04:56:00,1.55261,1.55283,1.55255,1.55264,280800000.0
2005-09-20 04:57:00,1.55271,1.55282,1.55259,1.55275,314199999.0
2005-09-20 04:58:00,1.55287,1.55316,1.55279,1.55279,313900002.0
2005-09-20 04:59:00,1.55282,1.55282,1.55259,1.55267,213100000.0
2005-09-20 05:00:00,1.55293,1.55315,1.55277,1.55293,326999999.0
2005-09-20 05:01:00,1.55265,1.55279,1.55255,1.55274,319900000.0
2005-09-20 05:02:00,1.55271,1.5528,1.55256,1.55266,267900002.0
2005-09-20 05:03:00,1.55282,1.55282,1.55259,1.55262,249999996.0
2005-09-20 05:04:00,1.55285,1.55285,1.55264,1.55264,160400002.0
2005-09-20 05:05:00,1.55294,1.55309,1.55261,1.55286,413400000.0
2005-09-20 05:06:00,1.55287,1.55296,1.55261,1.55272,284599999.0
2005-09-20 05:07:00,1.55283,1.55283,1.55265,1.55266,357799995.0
2005-09-20 05:08:00,1.55267,1.55282,1.55254,1.55268,262099999.0
2005-09-20 05:09:00,1.55278,1.55278,1.55266,1.55266,112100001.0
2005-09-20 05:10:00,1.55269,1.55287,1.55245,1.55253,243000001.0
2005-09-20 05:11:00,1.55276,1.55285,1.5526,1.55275,100300000.0
2005-09-20 05:12:00,1.55258,1.55293,1.55247,1.55264,282100004.0
2005-09-20 05:13:00,1.55282,1.55282,1.55263,1.55263,177400002.0
2005-09-20 05:14:00,1.55293,1.55305,1.55272,1.5529,258000002.0
2005-09-20 05:15:00,1.55302,1.55317,1.55276,1.55282,324700000.0
2005-09-20 05:16:00,1.55256,1.55277,1.55256,1.55277,105500000.0
2005-09-20 05:17:00,1.55283,1.55283,1.55262,1.55262,391300003.0
2005-09-20 05:18:00,1.55276,1.55276,1.55242,1.55242,108800000.0
2005-09-20 05:19:00,1.5528,1.55303,1.55264,1.55292,337600004.0
2005-09-20 05:20:00,1.55234,1.55273,1.55234,1.55269,314900006.0
2005-09-20 05:21:00,1.55236,1.5525,1.55222,1.5524,187499999.0
2005-09-20 05:22:00,1.5529,1.55309,1.55266,1.55277,325499999.0
2005-09-20 05:23:00,1.55273,1.55303,1.55257,1.55293,248100001.0
2005-09-20 05:24:00,1.55262,1.5529,1.55238,1.55259,295400001.0
2005-09-20 05:25:00,1.5525,1.55297,1.5525,1.5527,305499997.0
2005-09-20 05:26:00,1.55244,1.55261,1.5524,1.55247,312100003.0
2005-09-20 05:27:00,1.5527,1.55327,1.55259,1.553,231800000.0
2005-09-20 05:28:00,1.55255,1.55255,1.5525,1.5525,75000000.0
2005-09-20 05:29:00,1.55242,1.55255,1.55242,1.55255,62300000.0
2005-09-20 05:30:00,1.55275,1.5529,1.55259,1.55265,333999997.0
2005-09-20 05:31:00,1.55255,1.55255,1.5525,1.5525,92600004.0
2005-09-20 05:32:00,1.5525,1.55255,1.5524,1.5524,322299999.0
2005-09-20 05:33:00,1.55225,1.55263,1.55225,1.55263,184299998.0
2005-09-20 05:34:00,1.55249,1.55273,1.55244,1.55273,199500000.0
2005-09-20 05:35:00,1.5527,1.5527,1.55252,1.55252,141499999.0
2005-09-20 05:36:00,1.55229,1.55258,1.55229,1.55255,338199998.0
2005-09-20 05:37:00,1.55261,1.55286,1.55252,1.55259,422300004.0
2005-09-20 05:38:00,1.55266,1.5532,1.55262,1.55296,233600003.0
2005-09-20 05:39:00,1.55256,1.55271,1.55243,1.55246,259200001.0
2005-09-20 05:40:00,1.55262,1.55262,1.55233,1.55233,206300002.0
2005-09-20 05:41:00,1.55255,1.55284,1.55255,1.5526,211500001.0
2005-09-20 05:42:00,1.55259,1.55275,1.55245,1.55249,418900005.0
2005-09-20 05:43:00,1.55267,1.55288,1.55257,1.55274,359500006.0
2005-09-20 05:44:00,1.55265,1.5528,1.55253,1.55263,335499999.0
2005-09-20 05:45:00,1.5526,1.55265,1.5525,1.55251,190200003.0
2005-09-20 05:46:00,1.55254,1.55262,1.5524,1.55252,258100004.0
2005-09-20 05:47:00,1.55253,1.55262,1.55233,1.55242,316400001.0
2005-09-20 05:48:00,1.55245,1.55257,1.55229,1.55229,305100004.0
2005-09-20 05:49:00,1.55241,1.55253,1.55226,1.55241,380899998.0
2005-09-20 05:50:00,1.55245,1.55245,1.55222,1.55228,307900002.0
2005-09-20 05:51:00,1.5523,1.55248,1.5523,1.5524,191899999.0
2005-09-20 05:52:00,1.55186,1.55217,1.55114,1.55169,241699997.0
2005-09-20 05:53:00,1.55209,1.55222,1.55186,1.55201,419400002.0
2005-09-20 05:54:00,1.55206,1.5523,1.55197,1.55208,271600001.0
2005-09-20 05:55:00,1.55208,1.55221,1.55197,1.55204,134300002.0
2005-09-20 05:56:00,1.55188,1.55205,1.55175,1.55175,349799997.0
2005-09-20 05:57:00,1.55184,1.55196,1.55174,1.55188,199799999.0
2005-09-20 05:58:00,1.5518,1.55198,1.5518,1.55197,236300001.0
2005-09-20 05:59:00,1.55183,1.55199,1.55175,1.55183,239300002.0
2005-09-20 06:00:00,1.55198,1.5521,1.55184,1.55202,202000003.0
2005-09-20 06:01:00,1.55207,1.55214,1.55192,1.55195,401600001.0
2005-09-20 06:02:00,1.5521,1.5521,1.552,1.552,194200001.0
2005-09-20 06:03:00,1.552,1.55215,1.552,1.55215,250000001.0
2005-09-20 06:04:00,1.55194,1.55221,1.55194,1.5521,368799998.0
2005-09-20 06:05:00,1.55199,1.55218,1.55197,1.5521,271799998.0
2005-09-20 06:06:00,1.55183,1.55235,1.55177,1.55219,647900000.0
2005-09-20 06:07:00,1.55206,1.55215,1.55185,1.55192,272500000.0
2005-09-20 06:08:00,1.55213,1.55259,1.55204,1.55228,511300000.0
2005-09-20 06:09:00,1.55267,1.55267,1.55192,1.55205,292300000.0
2005-09-20 06:10:00,1.5518,1.5522,1.55163,1.55196,308199998.0
2005-09-20 06:11:00,1.55215,1.55218,1.55197,1.552,310500000.0
2005-09-20 06:12:00,1.5526,1.5526,1.55196,1.5522,316299999.0
2005-09-20 06:13:00,1.5521,1.55213,1.552,1.55205,40400000.0
2005-09-20 06:14:00,1.5522,1.55223,1.55191,1.55205,421199999.0
2005-09-20 06:15:00,1.55204,1.55215,1.55204,1.55215,123699997.0
2005-09-20 06:16:00,1.5519,1.55206,1.55187,1.55187,127699999.0
2005-09-20 06:17:00,1.55184,1.55203,1.55184,1.55203,133399998.0
2005-09-20 06:18:00,1.55203,1.55203,1.5518,1.55181,207600005.0
2005-09-20 06:19:00,1.55187,1.55204,1.55164,1.55181,309700001.0
2005-09-20 06:20:00,1.55188,1.55188,1.55162,1.55172,311600002.0
2005-09-20 06:21:00,1.55195,1.55195,1.5519,1.5519,12300000.0
2005-09-20 06:22:00,1.55186,1.55195,1.55169,1.55185,300400000.0
2005-09-20 06:23:00,1.55181,1.55195,1.55165,1.5519,316499999.0
2005-09-20 06:24:00,1.55186,1.55192,1.55166,1.55183,146500003.0
2005-09-20 06:25:00,1.55182,1.55195,1.55176,1.55188,190799999.0
2005-09-20 06:26:00,1.55197,1.55197,1.55162,1.55172,134100000.0
2005-09-20 06:27:00,1.5517,1.55218,1.55165,1.55206,248299996.0
2005-09-20 06:28:00,1.55186,1.55186,1.55138,1.55138,199599999.0
2005-09-20 06:29:00,1.55154,1.55164,1.55142,1.55155,283600006.0
2005-09-20 06:30:00,1.55153,1.55154,1.55129,1.55153,312300000.0
2005-09-20 06:31:00,1.5516,1.55166,1.55148,1.5515,243000001.0
2005-09-20 06:32:00,1.55152,1.55165,1.5515,1.5516,180800000.0
2005-09-20 06:33:00,1.55144,1.55159,1.55132,1.55143,257799998.0
2005-09-20 06:34:00,1.55157,1.55165,1.55147,1.55165,206200002.0
2005-09-20 06:35:00,1.5516,1.55173,1.5515,1.55158,254499999.0
2005-09-20 06:36:00,1.55161,1.55179,1.55151,1.55178,358599999.0
2005-09-20 06:37:00,1.55172,1.55188,1.55172,1.55177,204399997.0
2005-09-20 06:38:00,1.55169,1.55183,1.55168,1.5517,249200001.0
2005-09-20 06:39:00,1.55158,1.5517,1.55142,1.55149,227800002.0
2005-09-20 06:40:00,1.55149,1.55164,1.55139,1.55148,286899996.0
2005-09-20 06:41:00,1.55177,1.55202,1.55176,1.55188,338599997.0
2005-09-20 06:42:00,1.5516,1.55181,1.55158,1.55172,299700004.0
2005-09-20 06:43:00,1.55174,1.55174,1.55147,1.55154,240699997.0
2005-09-20 06:44:00,1.55183,1.55195,1.55174,1.55183,71200000.0
2005-09-20 06:45:00,1.55191,1.55233,1.55191,1.55199,282800002.0
2005-09-20 06:46:00,1.55211,1.55226,1.55195,1.55212,391700001.0
2005-09-20 06:47:00,1.5518,1.5519,1.5518,1.5519,32100001.0
2005-09-20 06:48:00,1.55192,1.55192,1.55176,1.55176,109499999.0
2005-09-20 06:49:00,1.55181,1.55182,1.55156,1.55163,412500002.0
2005-09-20 06:50:00,1.55175,1.55191,1.5516,1.55177,285399997.0
2005-09-20 06:51:00,1.55175,1.55187,1.55175,1.55187,51600000.0
2005-09-20 06:52:00,1.5519,1.55198,1.55176,1.5519,469900000.0
2005-09-20 06:53:00,1.55217,1.55223,1.55176,1.55188,437899995.0
2005-09-20 06:54:00,1.55172,1.55198,1.55172,1.5519,195500000.0
2005-09-20 06:55:00,1.55209,1.55223,1.55172,1.55189,239800000.0
2005-09-20 06:56:00,1.55163,1.55183,1.55158,1.5517,193699997.0
2005-09-20 06:57:00,1.55182,1.55208,1.55181,1.55191,255499999.0
2005-09-20 06:58:00,1.55193,1.55193,1.55183,1.55183,152800001.0
2005-09-20 06:59:00,1.55182,1.55198,1.55174,1.55187,335600001.0
2005-09-20 07:00:00,1.55184,1.55204,1.5518,1.55195,310699999.0
2005-09-20 07:01:00,1.5519,1.55195,1.55181,1.55188,328799996.0
2005-09-20 07:02:00,1.55185,1.55213,1.55162,1.55162,216699997.0
2005-09-20 07:03:00,1.5519,1.5519,1.5518,1.5518,259499997.0
2005-09-20 07:04:00,1.55181,1.55196,1.55164,1.55183,550899997.0
2005-09-20 07:05:00,1.55173,1.55193,1.55169,1.55193,194900000.0
2005-09-20 07:06:00,1.5517,1.55185,1.5517,1.55185,32000000.0
2005-09-20 07:07:00,1.5518,1.5523,1.5518,1.55198,351199998.0
2005-09-20 07:08:00,1.55185,1.55195,1.55173,1.55195,310600001.0
2005-09-20 07:09:00,1.5519,1.552,1.55177,1.55178,264500001.0
2005-09-20 07:10:00,1.55188,1.55194,1.55173,1.55181,108300002.0
2005-09-20 07:11:00,1.55177,1.55198,1.55177,1.55197,225500001.0
2005-09-20 07:12:00,1.55188,1.55212,1.55187,1.55205,314900002.0
2005-09-20 07:13:00,1.55195,1.55204,1.55182,1.55189,251499999.0
2005-09-20 07:14:00,1.55189,1.55208,1.55189,1.55208,97400000.0
2005-09-20 07:15:00,1.55217,1.55226,1.55188,1.55207,398600001.0
2005-09-20 07:16:00,1.55205,1.55227,1.55189,1.55223,316400003.0
2005-09-20 07:17:00,1.5519,1.552,1.5519,1.552,165400002.0
2005-09-20 07:18:00,1.55192,1.55232,1.55185,1.55195,363500002.0
2005-09-20 07:19:00,1.55194,1.55213,1.55188,1.55203,340599996.0
2005-09-20 07:20:00,1.55192,1.5522,1.55192,1.55204,172900002.0
2005-09-20 07:21:00,1.55199,1.55231,1.55179,1.55223,367200000.0
2005-09-20 07:22:00,1.55182,1.55214,1.55182,1.55214,342800004.0
2005-09-20 07:23:00,1.55208,1.5524,1.55201,1.55229,388100004.0
2005-09-20 07:24:00,1.55211,1.55211,1.55185,1.55185,319400005.0
2005-09-20 07:25:00,1.55217,1.5524,1.55197,1.55238,228500001.0
2005-09-20 07:26:00,1.55208,1.5521,1.55183,1.55196,237499999.0
2005-09-20 07:27:00,1.55202,1.55219,1.55196,1.55219,285100000.0
2005-09-20 07:28:00,1.55218,1.55224,1.55199,1.55209,237400003.0
2005-09-20 07:29:00,1.55201,1.55215,1.55201,1.55212,211799996.0
2005-09-20 07:30:00,1.55232,1.55232,1.55198,1.5521,229000003.0
2005-09-20 07:31:00,1.55206,1.55213,1.55206,1.55213,16900000.0
2005-09-20 07:32:00,1.55193,1.55232,1.55183,1.55206,258100005.0
2005-09-20 07:33:00,1.55199,1.55215,1.55193,1.55215,129500000.0
2005-09-20 07:34:00,1.55189,1.55223,1.55185,1.5519,298799998.0
2005-09-20 07:35:00,1.55183,1.55224,1.55181,1.55213,334899998.0
2005-09-20 07:36:00,1.5521,1.55215,1.55202,1.55208,61699999.0
2005-09-20 07:37:00,1.55218,1.55241,1.55204,1.55224,290900001.0
2005-09-20 07:38:00,1.552,1.55227,1.5518,1.5518,385100003.0
2005-09-20 07:39:00,1.55215,1.55215,1.55202,1.55202,124500001.0
2005-09-20 07:40:00,1.55207,1.55215,1.55194,1.55208,297500004.0
2005-09-20 07:41:00,1.55197,1.55215,1.55182,1.55215,436000000.0
2005-09-20 07:42:00,1.5521,1.55226,1.55198,1.55221,321400004.0
2005-09-20 07:43:00,1.5521,1.55262,1.552,1.55237,206999998.0
2005-09-20 07:44:00,1.55216,1.55222,1.55201,1.55208,512699997.0
2005-09-20 07:45:00,1.55223,1.55223,1.552,1.552,274900003.0
2005-09-20 07:46:00,1.55203,1.55211,1.55197,1.55204,121400001.0
2005-09-20 07:47:00,1.5519,1.55205,1.55185,1.552,302800001.0
2005-09-20 07:48:00,1.55204,1.55236,1.55204,1.55236,321399999.0
2005-09-20 07:49:00,1.5523,1.5525,1.55215,1.55222,363500002.0
2005-09-20 07:50:00,1.55211,1.55231,1.55211,1.55214,294199998.0
2005-09-20 07:51:00,1.55229,1.55242,1.55212,1.55212,288500001.0
2005-09-20 07:52:00,1.55219,1.55232,1.55208,1.5523,512800007.0
2005-09-20 07:53:00,1.55206,1.55218,1.55205,1.55218,62900000.0
2005-09-20 07:54:00,1.55225,1.55225,1.55197,1.55214,277300000.0
2005-09-20 07:55:00,1.55217,1.55218,1.55197,1.55207,389800003.0
2005-09-20 07:56:00,1.55179,1.552,1.55169,1.55179,299899997.0
2005-09-20 07:57:00,1.55179,1.55189,1.55175,1.55179,178900000.0
2005-09-20 07:58:00,1.55178,1.55185,1.55165,1.55177,195600003.0
2005-09-20 07:59:00,1.55188,1.55193,1.55177,1.5518,402400003.0
2005-09-20 08:00:00,1.55191,1.55191,1.55166,1.55177,203400001.0
2005-09-20 08:01:00,1.5519,1.55202,1.55176,1.5519,426700001.0
2005-09-20 08:02:00,1.55198,1.55199,1.55178,1.55185,329899998.0
2005-09-20 08:03:00,1.5517,1.55197,1.5517,1.55197,138100002.0
2005-09-20 08:04:00,1.552,1.552,1.5519,1.5519,122099998.0
2005-09-20 08:05:00,1.55201,1.55233,1.55188,1.55211,318499998.0
2005-09-20 08:06:00,1.55202,1.55213,1.55175,1.55175,325300003.0
2005-09-20 08:07:00,1.55187,1.55203,1.55181,1.55189,445300002.0
2005-09-20 08:08:00,1.55172,1.55186,1.55172,1.55186,93599998.0
2005-09-20 08:09:00,1.55164,1.55181,1.55164,1.55179,272600001.0
2005-09-20 08:10:00,1.5517,1.55197,1.55145,1.5518,215400004.0
2005-09-20 08:11:00,1.55195,1.55205,1.5518,1.55198,229999998.0
2005-09-20 08:12:00,1.55197,1.55201,1.55176,1.55187,359200002.0
2005-09-20 08:13:00,1.55185,1.55213,1.5518,1.55213,338700000.0
2005-09-20 08:14:00,1.5521,1.55215,1.55188,1.55188,391400000.0
2005-09-20 08:15:00,1.55182,1.55206,1.55182,1.55206,90300000.0
2005-09-20 08:16:00,1.55197,1.55231,1.55188,1.55231,257000003.0
2005-09-20 08:17:00,1.5522,1.55235,1.5522,1.55235,30299999.0
2005-09-20 08:18:00,1.55239,1.55239,1.55221,1.55229,108200001.0
2005-09-20 08:19:00,1.55229,1.55243,1.55217,1.55243,287900000.0
2005-09-20 08:20:00,1.55234,1.55256,1.5523,1.55235,299200003.0
2005-09-20 08:21:00,1.55231,1.55254,1.55218,1.55248,168700000.0
2005-09-20 08:22:00,1.55244,1.55244,1.55225,1.55225,107900000.0
2005-09-20 08:23:00,1.55225,1.5524,1.55218,1.5524,288199997.0
2005-09-20 08:24:00,1.55249,1.55254,1.55231,1.55231,213100000.0
2005-09-20 08:25:00,1.55222,1.55236,1.5522,1.55231,178999995.0
2005-09-20 08:26:00,1.55238,1.55238,1.55219,1.55223,186500000.0
2005-09-20 08:27:00,1.55232,1.55242,1.55214,1.55236,295799998.0
2005-09-20 08:28:00,1.55227,1.55253,1.55227,1.55253,255199998.0
2005-09-20 08:29:00,1.55265,1.55275,1.5525,1.55261,289699999.0
2005-09-20 08:30:00,1.55255,1.55264,1.55244,1.55261,274900002.0
2005-09-20 08:31:00,1.55241,1.55265,1.55241,1.55259,204599999.0
2005-09-20 08:32:00,1.55248,1.5526,1.55248,1.55259,340299995.0
2005-09-20 08:33:00,1.55262,1.55265,1.55239,1.55249,324000009.0
2005-09-20 08:34:00,1.5525,1.55266,1.55249,1.55266,264600004.0
2005-09-20 08:35:00,1.5526,1.55265,1.5526,1.55265,83800004.0
2005-09-20 08:36:00,1.55263,1.55268,1.55241,1.55252,346200001.0
2005-09-20 08:37:00,1.5526,1.55273,1.55254,1.55273,140399999.0
2005-09-20 08:38:00,1.55255,1.5527,1.55255,1.5527,40800001.0
2005-09-20 08:39:00,1.55257,1.55269,1.55257,1.55269,56800000.0
2005-09-20 08:40:00,1.55253,1.55265,1.55249,1.55254,251900003.0
2005-09-20 08:41:00,1.55252,1.5526,1.5524,1.55253,230800001.0
2005-09-20 08:42:00,1.55252,1.55261,1.55242,1.55247,258800002.0
2005-09-20 08:43:00,1.55241,1.55254,1.55241,1.55254,63200000.0
2005-09-20 08:44:00,1.5525,1.55252,1.5524,1.55244,99300001.0
2005-09-20 08:45:00,1.55245,1.55255,1.55213,1.55255,375400000.0
2005-09-20 08:46:00,1.55247,1.55258,1.55233,1.55245,217200003.0
2005-09-20 08:47:00,1.5526,1.55265,1.55244,1.5526,361299995.0
2005-09-20 08:48:00,1.5526,1.55265,1.55231,1.55254,276299997.0
2005-09-20 08:49:00,1.55252,1.55259,1.55237,1.55247,193100001.0
2005-09-20 08:50:00,1.55255,1.55265,1.55244,1.5525,303799998.0
2005-09-20 08:51:00,1.55255,1.55262,1.55239,1.55258,324200002.0
2005-09-20 08:52:00,1.55256,1.55263,1.55256,1.55263,53500000.0
2005-09-20 08:53:00,1.55244,1.55256,1.55237,1.55237,210100001.0
2005-09-20 08:54:00,1.55238,1.55251,1.55226,1.55232,200000002.0
2005-09-20 08:55:00,1.55257,1.55268,1.55249,1.55257,372000000.0
2005-09-20 08:56:00,1.55244,1.5525,1.55227,1.55241,247699999.0
2005-09-20 08:57:00,1.55241,1.55248,1.55229,1.55242,66300000.0
2005-09-20 08:58:00,1.55234,1.55262,1.55234,1.55262,169800003.0
2005-09-20 08:59:00,1.55262,1.55267,1.55248,1.55249,233499999.0
2005-09-20 09:00:00,1.55241,1.55262,1.55241,1.55257,236600002.0
2005-09-20 09:01:00,1.5526,1.55305,1.55239,1.55239,461700002.0
2005-09-20 09:02:00,1.5524,1.55255,1.5524,1.55255,208900002.0
2005-09-20 09:03:00,1.55244,1.55256,1.55241,1.55251,46400000.0
2005-09-20 09:04:00,1.55237,1.55261,1.55237,1.55253,417199999.0
2005-09-20 09:05:00,1.55244,1.55253,1.55227,1.55239,190000002.0
2005-09-20 09:06:00,1.55236,1.5525,1.55224,1.55238,367299999.0
2005-09-20 09:07:00,1.55233,1.55233,1.55199,1.55207,414500002.0
2005-09-20 09:08:00,1.55205,1.55226,1.55205,1.55206,266399999.0
2005-09-20 09:09:00,1.55203,1.55219,1.55202,1.55213,239800000.0
2005-09-20 09:10:00,1.55214,1.55216,1.55204,1.55206,44300000.0
2005-09-20 09:11:00,1.55206,1.55228,1.55206,1.5522,261200002.0
2005-09-20 09:12:00,1.55221,1.55228,1.55214,1.55215,104800000.0
2005-09-20 09:13:00,1.55222,1.55233,1.55214,1.55226,94499999.0
2005-09-20 09:14:00,1.55212,1.55253,1.55198,1.55221,290500001.0
2005-09-20 09:15:00,1.5523,1.55235,1.55214,1.5522,444099995.0
2005-09-20 09:16:00,1.55234,1.55241,1.55227,1.55233,32800000.0
2005-09-20 09:17:00,1.55244,1.55246,1.55234,1.55236,83899999.0
2005-09-20 09:18:00,1.5525,1.5525,1.55219,1.55228,183399999.0
2005-09-20 09:19:00,1.55219,1.55247,1.55219,1.55219,332800001.0
2005-09-20 09:20:00,1.55234,1.55234,1.55206,1.55206,113400000.0
2005-09-20 09:21:00,1.55216,1.55229,1.55201,1.55215,252000004.0
2005-09-20 09:22:00,1.5521,1.55226,1.55201,1.55225,150199999.0
2005-09-20 09:23:00,1.55208,1.5522,1.55201,1.5522,139800000.0
2005-09-20 09:24:00,1.55207,1.55228,1.55207,1.55224,437000000.0
2005-09-20 09:25:00,1.55213,1.55226,1.55209,1.55224,238899999.0
2005-09-20 09:26:00,1.55228,1.55237,1.55214,1.55233,415900005.0
2005-09-20 09:27:00,1.55212,1.55238,1.55202,1.55238,234399999.0
2005-09-20 09:28:00,1.55232,1.55232,1.55201,1.55201,315200001.0
2005-09-20 09:29:00,1.55222,1.55228,1.55208,1.55212,230499999.0
2005-09-20 09:30:00,1.55229,1.55231,1.55224,1.55226,107000000.0
2005-09-20 09:31:00,1.55229,1.55241,1.55219,1.55224,110000000.0
2005-09-20 09:32:00,1.55253,1.55253,1.55228,1.55248,271600002.0
2005-09-20 09:33:00,1.55255,1.55255,1.55235,1.5524,303199999.0
2005-09-20 09:34:00,1.5525,1.5525,1.55227,1.55227,104500000.0
2005-09-20 09:35:00,1.5524,1.55245,1.5523,1.55238,234300000.0
2005-09-20 09:36:00,1.55237,1.55245,1.55215,1.55234,377499998.0
2005-09-20 09:37:00,1.55238,1.55254,1.55238,1.55254,69100000.0
2005-09-20 09:38:00,1.55252,1.55252,1.55218,1.5523,179899999.0
2005-09-20 09:39:00,1.55238,1.55245,1.55233,1.55245,138899999.0
2005-09-20 09:40:00,1.5525,1.5525,1.5524,1.5524,48800000.0
2005-09-20 09:41:00,1.55252,1.55252,1.55229,1.55235,288600001.0
2005-09-20 09:42:00,1.5524,1.55252,1.55233,1.55238,196000001.0
2005-09-20 09:43:00,1.55248,1.55261,1.55238,1.55248,288799997.0
2005-09-20 09:44:00,1.55234,1.55248,1.55225,1.55242,286000002.0
2005-09-20 09:45:00,1.5525,1.5526,1.55227,1.55233,193000002.0
2005-09-20 09:46:00,1.55248,1.55271,1.55239,1.55257,319499999.0
2005-09-20 09:47:00,1.55255,1.55278,1.55255,1.55278,237000000.0
2005-09-20 09:48:00,1.55266,1.5528,1.55254,1.55274,452800002.0
2005-09-20 09:49:00,1.55272,1.55276,1.5526,1.5526,250300004.0
2005-09-20 09:50:00,1.55279,1.5528,1.55262,1.55274,325299996.0
2005-09-20 09:51:00,1.55268,1.55275,1.5526,1.5527,199200004.0
2005-09-20 09:52:00,1.5526,1.5526,1.55246,1.55248,71000002.0
2005-09-20 09:53:00,1.5524,1.55252,1.55234,1.55236,244299999.0
2005-09-20 09:54:00,1.55234,1.55242,1.55216,1.55227,320400001.0
2005-09-20 09:55:00,1.55221,1.55236,1.55202,1.55234,301399999.0
2005-09-20 09:56:00,1.55225,1.55225,1.55212,1.55212,219799997.0
2005-09-20 09:57:00,1.55221,1.55233,1.55214,1.55223,326800000.0
2005-09-20 09:58:00,1.5521,1.55229,1.55196,1.55205,337500004.0
2005-09-20 09:59:00,1.55211,1.55213,1.55182,1.55182,381899997.0
2005-09-20 10:00:00,1.55191,1.55199,1.5517,1.55174,217000002.0
2005-09-20 10:01:00,1.55199,1.55212,1.55182,1.55202,208300000.0
2005-09-20 10:02:00,1.55198,1.55219,1.55188,1.55203,526700003.0
2005-09-20 10:03:00,1.55188,1.55198,1.55184,1.55185,96800000.0
2005-09-20 10:04:00,1.55202,1.55208,1.55199,1.55201,24600000.0
2005-09-20 10:05:00,1.55205,1.5522,1.55189,1.55207,335800001.0
2005-09-20 10:06:00,1.55207,1.55221,1.55202,1.55214,326200002.0
2005-09-20 10:07:00,1.55228,1.5523,1.55207,1.55219,512799994.0
2005-09-20 10:08:00,1.55211,1.55238,1.55211,1.55228,418400002.0
2005-09-20 10:09:00,1.55202,1.55225,1.55202,1.5522,163200002.0
2005-09-20 10:10:00,1.55205,1.55217,1.55194,1.55207,238100001.0
2005-09-20 10:11:00,1.552,1.55221,1.552,1.55212,317299999.0
2005-09-20 10:12:00,1.55213,1.55213,1.55192,1.55192,346500002.0
2005-09-20 10:13:00,1.55191,1.55208,1.55184,1.55206,235000003.0
2005-09-20 10:14:00,1.55218,1.55219,1.55202,1.55213,328100000.0
2005-09-20 10:15:00,1.55215,1.55221,1.5521,1.5522,182200001.0
2005-09-20 10:16:00,1.55222,1.55222,1.55196,1.55201,461900000.0
2005-09-20 10:17:00,1.55205,1.55218,1.55194,1.55207,350700001.0
2005-09-20 10:18:00,1.552,1.55215,1.55194,1.55215,222800004.0
2005-09-20 10:19:00,1.55218,1.55223,1.55208,1.55223,204899999.0
2005-09-20 10:20:00,1.55208,1.55229,1.55208,1.55221,213200000.0
2005-09-20 10:21:00,1.55217,1.55225,1.55205,1.5521,317200002.0
2005-09-20 10:22:00,1.55226,1.55226,1.55207,1.55207,31100000.0
2005-09-20 10:23:00,1.55215,1.55223,1.55201,1.55223,233999998.0
2005-09-20 10:24:00,1.55217,1.55225,1.55201,1.55225,216799999.0
2005-09-20 10:25:00,1.55221,1.55221,1.55181,1.55181,408700001.0
2005-09-20 10:26:00,1.55204,1.55223,1.55201,1.55223,313899996.0
2005-09-20 10:27:00,1.55211,1.55227,1.55208,1.55225,323199999.0
2005-09-20 10:28:00,1.55218,1.55225,1.5521,1.55225,183799999.0
2005-09-20 10:29:00,1.55219,1.55225,1.55208,1.55218,102000002.0
2005-09-20 10:30:00,1.55201,1.55219,1.55192,1.55214,322899993.0
2005-09-20 10:31:00,1.55208,1.55225,1.55197,1.5522,417200008.0
2005-09-20 10:32:00,1.55219,1.55223,1.55199,1.55199,254600001.0
2005-09-20 10:33:00,1.55212,1.55225,1.55203,1.5521,167800000.0
2005-09-20 10:34:00,1.5522,1.55225,1.55201,1.55201,145499999.0
2005-09-20 10:35:00,1.5521,1.55228,1.55202,1.55202,200300004.0
2005-09-20 10:36:00,1.55222,1.55237,1.55222,1.55228,194200002.0
2005-09-20 10:37:00,1.5519,1.5525,1.55185,1.55228,263899999.0
2005-09-20 10:38:00,1.55212,1.55235,1.5521,1.55229,366999994.0
2005-09-20 10:39:00,1.55228,1.5523,1.55212,1.55217,321800007.0
2005-09-20 10:40:00,1.5519,1.55221,1.5519,1.55221,265200001.0
2005-09-20 10:41:00,1.5521,1.5523,1.55202,1.55215,433999992.0
2005-09-20 10:42:00,1.55215,1.55228,1.552,1.55216,206899997.0
2005-09-20 10:43:00,1.55234,1.55234,1.55191,1.55221,381400006.0
2005-09-20 10:44:00,1.55225,1.55232,1.55207,1.55221,147399999.0
2005-09-20 10:45:00,1.5522,1.55237,1.55197,1.55227,365000002.0
2005-09-20 10:46:00,1.55201,1.55225,1.55201,1.55206,361999999.0
2005-09-20 10:47:00,1.55217,1.55225,1.552,1.55215,181200000.0
2005-09-20 10:48:00,1.55212,1.55225,1.55212,1.55225,77200000.0
2005-09-20 10:49:00,1.5521,1.55222,1.55199,1.55204,383500001.0
2005-09-20 10:50:00,1.55195,1.5522,1.55195,1.5521,321199996.0
2005-09-20 10:51:00,1.55185,1.55223,1.55185,1.55223,485299999.0
2005-09-20 10:52:00,1.55204,1.5522,1.55197,1.55216,196600001.0
2005-09-20 10:53:00,1.55218,1.55218,1.55198,1.55207,272200004.0
2005-09-20 10:54:00,1.55204,1.55222,1.552,1.5521,316000004.0
2005-09-20 10:55:00,1.55205,1.55224,1.55191,1.55219,452300004.0
2005-09-20 10:56:00,1.55223,1.55224,1.55202,1.55214,253900002.0
2005-09-20 10:57:00,1.5521,1.55218,1.55192,1.55213,358799997.0
2005-09-20 10:58:00,1.55209,1.55215,1.552,1.5521,181799998.0
2005-09-20 10:59:00,1.55195,1.55215,1.55192,1.55205,201099998.0
2005-09-20 11:00:00,1.55204,1.55212,1.55189,1.55191,320299993.0
2005-09-20 11:01:00,1.55215,1.55215,1.55194,1.55199,138200004.0
2005-09-20 11:02:00,1.55212,1.55218,1.55205,1.55207,324800001.0
2005-09-20 11:03:00,1.55217,1.55217,1.55197,1.55197,316400002.0
2005-09-20 11:04:00,1.55184,1.55208,1.55178,1.55208,135600002.0
2005-09-20 11:05:00,1.55208,1.55215,1.55196,1.55207,272400001.0
2005-09-20 11:06:00,1.55206,1.55212,1.55204,1.55208,78199998.0
2005-09-20 11:07:00,1.552,1.55211,1.55199,1.55199,212200001.0
2005-09-20 11:08:00,1.552,1.55213,1.55198,1.55198,241700000.0
2005-09-20 11:09:00,1.55199,1.55215,1.55193,1.55215,179100002.0
2005-09-20 11:10:00,1.55208,1.55208,1.55191,1.55193,246200000.0
2005-09-20 11:11:00,1.55213,1.55223,1.55196,1.55215,358199998.0
2005-09-20 11:12:00,1.5521,1.55215,1.55196,1.55201,268899999.0
2005-09-20 11:13:00,1.55198,1.55215,1.55191,1.55215,164000002.0
2005-09-20 11:14:00,1.5521,1.55218,1.552,1.5521,202600004.0
2005-09-20 11:15:00,1.5521,1.55215,1.55191,1.55207,225600001.0
2005-09-20 11:16:00,1.55201,1.55215,1.55198,1.55205,116400001.0
2005-09-20 11:17:00,1.55192,1.55218,1.55192,1.5521,310200001.0
2005-09-20 11:18:00,1.552,1.55215,1.552,1.55215,167799998.0
2005-09-20 11:19:00,1.5521,1.55215,1.55196,1.55207,241099999.0
2005-09-20 11:20:00,1.55218,1.55221,1.55203,1.55208,384600001.0
2005-09-20 11:21:00,1.55227,1.55233,1.55217,1.55226,323700003.0
2005-09-20 11:22:00,1.55205,1.55223,1.55196,1.55212,178100003.0
2005-09-20 11:23:00,1.55202,1.55223,1.55196,1.55207,312999997.0
2005-09-20 11:24:00,1.55188,1.5521,1.55188,1.55201,328200002.0
2005-09-20 11:25:00,1.55191,1.55216,1.55161,1.55186,301799999.0
2005-09-20 11:26:00,1.55198,1.55203,1.55188,1.55196,260599998.0
2005-09-20 11:27:00,1.55198,1.55204,1.55187,1.55197,237400002.0
2005-09-20 11:28:00,1.55187,1.55205,1.55187,1.552,274600003.0
2005-09-20 11:29:00,1.55186,1.55203,1.55177,1.55188,502199996.0
2005-09-20 11:30:00,1.55188,1.55218,1.5518,1.55205,461700002.0
2005-09-20 11:31:00,1.5519,1.55195,1.5518,1.55181,386599997.0
2005-09-20 11:32:00,1.55194,1.55201,1.55177,1.55192,413999997.0
2005-09-20 11:33:00,1.55204,1.55204,1.55183,1.55192,244600001.0
2005-09-20 11:34:00,1.55184,1.55209,1.55184,1.55209,337899998.0
2005-09-20 11:35:00,1.55214,1.55229,1.55205,1.5521,246200003.0
2005-09-20 11:36:00,1.55222,1.5523,1.55205,1.55213,272300003.0
2005-09-20 11:37:00,1.55222,1.55258,1.55185,1.55186,252999998.0
2005-09-20 11:38:00,1.55217,1.55227,1.5521,1.55218,308799997.0
2005-09-20 11:39:00,1.5521,1.55215,1.552,1.55202,268600004.0
2005-09-20 11:40:00,1.55205,1.55215,1.55191,1.55207,335500003.0
2005-09-20 11:41:00,1.55209,1.55216,1.5519,1.55203,419499997.0
2005-09-20 11:42:00,1.55196,1.55208,1.55183,1.55199,229699999.0
2005-09-20 11:43:00,1.55201,1.55213,1.55191,1.55196,404300002.0
2005-09-20 11:44:00,1.55213,1.5522,1.55193,1.55193,395300001.0
2005-09-20 11:45:00,1.55191,1.55204,1.55182,1.55192,248499999.0
2005-09-20 11:46:00,1.55186,1.55199,1.55182,1.55195,268700005.0
2005-09-20 11:47:00,1.55199,1.55199,1.55169,1.55184,146499998.0
2005-09-20 11:48:00,1.55171,1.55185,1.55157,1.55176,90499999.0
2005-09-20 11:49:00,1.55172,1.55177,1.55137,1.55153,346200002.0
2005-09-20 11:50:00,1.5515,1.55162,1.55148,1.55155,443700002.0
2005-09-20 11:51:00,1.55153,1.55171,1.55144,1.55157,350799998.0
2005-09-20 11:52:00,1.55165,1.5517,1.55148,1.55161,346900001.0
2005-09-20 11:53:00,1.55165,1.55177,1.55159,1.55159,346000002.0
2005-09-20 11:54:00,1.55159,1.55165,1.55136,1.55136,346099998.0
2005-09-20 11:55:00,1.5513,1.55163,1.5513,1.55159,361900002.0
2005-09-20 11:56:00,1.5514,1.5517,1.55137,1.5517,263000001.0
2005-09-20 11:57:00,1.55142,1.55162,1.55142,1.55158,358500004.0
2005-09-20 11:58:00,1.55155,1.55155,1.55131,1.55139,321299999.0
2005-09-20 11:59:00,1.5515,1.55156,1.5514,1.55143,235800004.0
2005-09-20 12:00:00,1.55157,1.55166,1.55148,1.55148,466100002.0
2005-09-20 12:01:00,1.55151,1.55178,1.55151,1.55168,341400002.0
2005-09-20 12:02:00,1.5516,1.55183,1.55154,1.55183,354500000.0
2005-09-20 12:03:00,1.5518,1.55183,1.5515,1.55175,372100004.0
2005-09-20 12:04:00,1.55177,1.55205,1.55151,1.55191,278000001.0
2005-09-20 12:05:00,1.55176,1.55183,1.55151,1.55161,320300007.0
2005-09-20 12:06:00,1.55168,1.55177,1.55141,1.55162,277400002.0
2005-09-20 12:07:00,1.55172,1.5519,1.55157,1.55177,438500008.0
2005-09-20 12:08:00,1.55179,1.55179,1.55148,1.55154,322000000.0
2005-09-20 12:09:00,1.55151,1.55163,1.55151,1.55159,174900007.0
2005-09-20 12:10:00,1.55158,1.55161,1.55136,1.55136,248300004.0
2005-09-20 12:11:00,1.55156,1.55156,1.55128,1.55141,495700008.0
2005-09-20 12:12:00,1.55152,1.55156,1.55137,1.55137,335500003.0
2005-09-20 12:13:00,1.55149,1.55156,1.55132,1.5514,350899999.0
2005-09-20 12:14:00,1.55153,1.55153,1.55138,1.55138,323499996.0
2005-09-20 12:15:00,1.55151,1.5518,1.55141,1.55171,303200005.0
2005-09-20 12:16:00,1.55132,1.5515,1.55106,1.55115,386900001.0
2005-09-20 12:17:00,1.55147,1.55155,1.55134,1.55147,266200003.0
2005-09-20 12:18:00,1.55141,1.55153,1.55133,1.55133,334000004.0
2005-09-20 12:19:00,1.55156,1.55176,1.55119,1.55129,337700003.0
2005-09-20 12:20:00,1.55154,1.55168,1.55139,1.55141,280200000.0
2005-09-20 12:21:00,1.5515,1.5516,1.55124,1.55124,376300001.0
2005-09-20 12:22:00,1.55138,1.55168,1.55138,1.55165,329200005.0
2005-09-20 12:23:00,1.55155,1.55165,1.55136,1.55153,229900003.0
2005-09-20 12:24:00,1.55162,1.5517,1.55154,1.55161,179000000.0
2005-09-20 12:25:00,1.55159,1.55168,1.5514,1.55144,441500000.0
2005-09-20 12:26:00,1.55162,1.55171,1.5515,1.55168,283599998.0
2005-09-20 12:27:00,1.55156,1.55168,1.55147,1.55162,413999999.0
2005-09-20 12:28:00,1.55151,1.55171,1.55136,1.55153,292300001.0
2005-09-20 12:29:00,1.5516,1.55165,1.55142,1.55142,319399999.0
2005-09-20 12:30:00,1.55149,1.55165,1.5514,1.55158,327600000.0
2005-09-20 12:31:00,1.55167,1.55173,1.55149,1.55165,221500002.0
2005-09-20 12:32:00,1.55175,1.55175,1.5515,1.55156,368099998.0
2005-09-20 12:33:00,1.55177,1.55189,1.55175,1.55175,236500004.0
2005-09-20 12:34:00,1.55165,1.55177,1.55165,1.55173,62400000.0
2005-09-20 12:35:00,1.55143,1.55205,1.55143,1.55175,310400001.0
2005-09-20 12:36:00,1.55166,1.55184,1.55166,1.5517,245700000.0
2005-09-20 12:37:00,1.55163,1.55179,1.55163,1.55177,232400004.0
2005-09-20 12:38:00,1.5516,1.55178,1.55157,1.55168,246800000.0
2005-09-20 12:39:00,1.55163,1.55163,1.5514,1.5514,292100002.0
2005-09-20 12:40:00,1.55141,1.55155,1.55127,1.55148,298100002.0
2005-09-20 12:41:00,1.55148,1.5517,1.55137,1.55148,234400000.0
2005-09-20 12:42:00,1.55152,1.55163,1.55144,1.55149,158099999.0
2005-09-20 12:43:00,1.55161,1.55179,1.55153,1.55179,263899999.0
2005-09-20 12:44:00,1.55151,1.55179,1.55151,1.55179,64100002.0
2005-09-20 12:45:00,1.55164,1.55175,1.55152,1.5517,442799997.0
2005-09-20 12:46:00,1.55166,1.55189,1.55161,1.55189,241400000.0
2005-09-20 12:47:00,1.55197,1.55225,1.55189,1.55215,373900000.0
2005-09-20 12:48:00,1.55223,1.55223,1.55206,1.55223,203800002.0
2005-09-20 12:49:00,1.55208,1.55218,1.552,1.55215,306100001.0
2005-09-20 12:50:00,1.55203,1.55224,1.55201,1.55215,261300003.0
2005-09-20 12:51:00,1.55217,1.55227,1.55212,1.55217,136999999.0
2005-09-20 12:52:00,1.55174,1.55219,1.55174,1.55217,375700002.0
2005-09-20 12:53:00,1.55219,1.55219,1.55191,1.5521,220399997.0
2005-09-20 12:54:00,1.55205,1.55223,1.55205,1.55215,242000000.0
2005-09-20 12:55:00,1.55208,1.55215,1.55201,1.55201,83300000.0
2005-09-20 12:56:00,1.55189,1.55215,1.55189,1.55199,191100001.0
2005-09-20 12:57:00,1.552,1.5522,1.55199,1.55215,349700005.0
2005-09-20 12:58:00,1.5521,1.55218,1.55198,1.55201,382600004.0
2005-09-20 12:59:00,1.55208,1.5522,1.55195,1.55204,241200001.0
2005-09-20 13:00:00,1.55202,1.55213,1.55194,1.55201,319900001.0
2005-09-20 13:01:00,1.55213,1.55213,1.55195,1.55195,167000002.0
2005-09-20 13:02:00,1.55205,1.55205,1.55182,1.55182,240600002.0
2005-09-20 13:03:00,1.55192,1.552,1.55179,1.55187,342899996.0
2005-09-20 13:04:00,1.5517,1.5519,1.55166,1.55177,269399999.0
2005-09-20 13:05:00,1.55184,1.55215,1.55184,1.55215,253700000.0
2005-09-20 13:06:00,1.55211,1.55213,1.55196,1.55201,270899998.0
2005-09-20 13:07:00,1.55208,1.55212,1.55189,1.55189,365100007.0
2005-09-20 13:08:00,1.55219,1.55231,1.55216,1.5523,196600001.0
2005-09-20 13:09:00,1.55238,1.55238,1.55221,1.55221,119700004.0
2005-09-20 13:10:00,1.55214,1.55225,1.55202,1.5521,220500001.0
2005-09-20 13:11:00,1.55202,1.55229,1.55189,1.55209,285399999.0
2005-09-20 13:12:00,1.55205,1.55217,1.55194,1.55215,224400002.0
2005-09-20 13:13:00,1.55201,1.55218,1.55197,1.55218,281399996.0
2005-09-20 13:14:00,1.55206,1.55233,1.55201,1.55233,196500001.0
2005-09-20 13:15:00,1.55225,1.55233,1.55213,1.55222,116200002.0
2005-09-20 13:16:00,1.55217,1.55219,1.55186,1.55189,358300002.0
2005-09-20 13:17:00,1.55202,1.55215,1.55202,1.55215,75100000.0
2005-09-20 13:18:00,1.55205,1.55218,1.5519,1.5519,388099999.0
2005-09-20 13:19:00,1.55205,1.55205,1.5519,1.5519,91000000.0
2005-09-20 13:20:00,1.55208,1.55215,1.55199,1.5521,322999999.0
2005-09-20 13:21:00,1.55215,1.55215,1.55198,1.552,215500001.0
2005-09-20 13:22:00,1.55227,1.55236,1.55191,1.55191,604799998.0
2005-09-20 13:23:00,1.55212,1.55212,1.55177,1.55177,376700003.0
2005-09-20 13:24:00,1.55183,1.55213,1.55183,1.55213,305100001.0
2005-09-20 13:25:00,1.55214,1.55214,1.55181,1.55209,506600000.0
2005-09-20 13:26:00,1.55196,1.55208,1.55162,1.55175,264900002.0
2005-09-20 13:27:00,1.55177,1.55193,1.55164,1.55179,260400000.0
2005-09-20 13:28:00,1.55186,1.55197,1.55174,1.55186,357200001.0
2005-09-20 13:29:00,1.55164,1.55191,1.55164,1.5519,320800006.0
2005-09-20 13:30:00,1.5519,1.55195,1.55179,1.55189,349699997.0
2005-09-20 13:31:00,1.55186,1.55195,1.55176,1.5519,160100000.0
2005-09-20 13:32:00,1.55182,1.55198,1.5518,1.5519,269599998.0
2005-09-20 13:33:00,1.55177,1.55195,1.55177,1.5518,266800001.0
2005-09-20 13:34:00,1.5518,1.5519,1.55162,1.55179,189800000.0
2005-09-20 13:35:00,1.55175,1.55195,1.55173,1.55185,257299998.0
2005-09-20 13:36:00,1.55188,1.55195,1.55168,1.55175,229399999.0
2005-09-20 13:37:00,1.55173,1.55195,1.55173,1.55181,228000000.0
2005-09-20 13:38:00,1.55185,1.55201,1.55185,1.55197,293999998.0
2005-09-20 13:39:00,1.55192,1.55199,1.55161,1.55164,324700003.0
2005-09-20 13:40:00,1.55158,1.55202,1.55142,1.55183,266900000.0
2005-09-20 13:41:00,1.55188,1.55206,1.55163,1.55194,226500005.0
2005-09-20 13:42:00,1.55205,1.5522,1.55198,1.55211,76000000.0
2005-09-20 13:43:00,1.5523,1.55233,1.5521,1.5521,182999998.0
2005-09-20 13:44:00,1.55225,1.55233,1.5521,1.55221,350699998.0
2005-09-20 13:45:00,1.55227,1.5523,1.55215,1.55219,62400000.0
2005-09-20 13:46:00,1.55235,1.55244,1.55226,1.55237,281099999.0
2005-09-20 13:47:00,1.55232,1.55249,1.55215,1.55215,269900002.0
2005-09-20 13:48:00,1.55255,1.55261,1.55235,1.55241,339999997.0
2005-09-20 13:49:00,1.55247,1.55262,1.55241,1.5525,194699999.0
2005-09-20 13:50:00,1.55253,1.55268,1.55249,1.55259,227300005.0
2005-09-20 13:51:00,1.55259,1.55274,1.55248,1.55258,302499997.0
2005-09-20 13:52:00,1.55256,1.55266,1.55254,1.55264,67200000.0
2005-09-20 13:53:00,1.55255,1.55263,1.55237,1.55248,202000000.0
2005-09-20 13:54:00,1.55248,1.55256,1.55229,1.55253,304000005.0
2005-09-20 13:55:00,1.55255,1.55255,1.55236,1.5524,347000000.0
2005-09-20 13:56:00,1.55243,1.55253,1.55225,1.55251,224400000.0
2005-09-20 13:57:00,1.55247,1.55253,1.55236,1.55239,360399999.0
2005-09-20 13:58:00,1.55242,1.55242,1.55226,1.55226,185999998.0
2005-09-20 13:59:00,1.55226,1.55249,1.55213,1.55241,384899994.0
2005-09-20 14:00:00,1.55239,1.55248,1.55231,1.55237,154000000.0
2005-09-20 14:01:00,1.55225,1.55235,1.5521,1.5521,379699997.0
2005-09-20 14:02:00,1.5523,1.55238,1.55224,1.55235,422999998.0
2005-09-20 14:03:00,1.55212,1.55235,1.55188,1.5522,326000002.0
2005-09-20 14:04:00,1.55218,1.5523,1.55206,1.5522,181300003.0
2005-09-20 14:05:00,1.55229,1.55231,1.55224,1.55226,61300000.0
2005-09-20 14:06:00,1.55224,1.55233,1.55207,1.55224,365400001.0
2005-09-20 14:07:00,1.5522,1.5522,1.55201,1.55209,288500000.0
2005-09-20 14:08:00,1.55208,1.55223,1.55206,1.55217,204399998.0
2005-09-20 14:09:00,1.55212,1.55228,1.55204,1.55213,216400003.0
2005-09-20 14:10:00,1.55242,1.55255,1.55216,1.55233,336200003.0
2005-09-20 14:11:00,1.55211,1.55228,1.55208,1.5522,336000003.0
2005-09-20 14:12:00,1.55204,1.55227,1.55201,1.5522,378900000.0
2005-09-20 14:13:00,1.55236,1.55236,1.55207,1.55226,241799999.0
2005-09-20 14:14:00,1.55225,1.55225,1.55203,1.55205,196100002.0
2005-09-20 14:15:00,1.55216,1.55216,1.55204,1.55204,89500001.0
2005-09-20 14:16:00,1.55204,1.55219,1.552,1.55212,308900005.0
2005-09-20 14:17:00,1.5521,1.55215,1.55192,1.55199,373500002.0
2005-09-20 14:18:00,1.5521,1.55215,1.55195,1.55201,237300000.0
2005-09-20 14:19:00,1.55208,1.55215,1.55196,1.5521,421699997.0
2005-09-20 14:20:00,1.55208,1.55222,1.55179,1.55222,438000001.0
2005-09-20 14:21:00,1.55196,1.55212,1.55194,1.55207,342799999.0
2005-09-20 14:22:00,1.55201,1.55223,1.55201,1.55211,479200004.0
2005-09-20 14:23:00,1.55218,1.55232,1.55207,1.55208,377799999.0
2005-09-20 14:24:00,1.55215,1.55227,1.55204,1.55205,370700001.0
2005-09-20 14:25:00,1.5522,1.55225,1.5522,1.55225,78000000.0
2005-09-20 14:26:00,1.5522,1.55231,1.55205,1.55216,262500001.0
2005-09-20 14:27:00,1.55221,1.55242,1.55202,1.55242,470300003.0
2005-09-20 14:28:00,1.55231,1.55243,1.55214,1.55225,325500000.0
2005-09-20 14:29:00,1.55232,1.55253,1.55214,1.55243,254300000.0
2005-09-20 14:30:00,1.55249,1.55249,1.55218,1.5522,445000000.0
2005-09-20 14:31:00,1.5523,1.55248,1.55222,1.55222,477499998.0
2005-09-20 14:32:00,1.55237,1.55259,1.55216,1.55259,296100002.0
2005-09-20 14:33:00,1.55253,1.55281,1.55253,1.55281,347200002.0
2005-09-20 14:34:00,1.55273,1.55282,1.55255,1.55262,194400000.0
2005-09-20 14:35:00,1.5527,1.55271,1.55239,1.55239,355599998.0
2005-09-20 14:36:00,1.55263,1.55271,1.55249,1.55263,321100004.0
2005-09-20 14:37:00,1.55268,1.55275,1.5526,1.5527,309400004.0
2005-09-20 14:38:00,1.55283,1.55297,1.55255,1.55277,328600002.0
2005-09-20 14:39:00,1.55284,1.55303,1.55277,1.55277,317500000.0
2005-09-20 14:40:00,1.5529,1.55294,1.55279,1.5529,89500000.0
2005-09-20 14:41:00,1.55283,1.55293,1.55274,1.55293,407800006.0
2005-09-20 14:42:00,1.55288,1.55295,1.55264,1.55292,682400009.0
2005-09-20 14:43:00,1.55275,1.55293,1.55262,1.55293,316500003.0
2005-09-20 14:44:00,1.55281,1.55293,1.55272,1.55285,301700005.0
2005-09-20 14:45:00,1.55286,1.55292,1.55271,1.55279,248500002.0
2005-09-20 14:46:00,1.55292,1.553,1.55281,1.55282,304399999.0
2005-09-20 14:47:00,1.55299,1.55302,1.55283,1.55294,97300000.0
2005-09-20 14:48:00,1.5529,1.55304,1.55275,1.55299,201199999.0
2005-09-20 14:49:00,1.55278,1.55305,1.55278,1.55289,204400002.0
2005-09-20 14:50:00,1.55303,1.55303,1.55281,1.55289,421900001.0
2005-09-20 14:51:00,1.5528,1.55298,1.55264,1.55298,319000003.0
2005-09-20 14:52:00,1.553,1.55309,1.55295,1.55297,208700004.0
2005-09-20 14:53:00,1.55298,1.55319,1.55292,1.55305,227600000.0
2005-09-20 14:54:00,1.55313,1.55317,1.55296,1.55305,232600001.0
2005-09-20 14:55:00,1.55305,1.55323,1.55294,1.55304,137500001.0
2005-09-20 14:56:00,1.55323,1.55334,1.55311,1.55325,289100000.0
2005-09-20 14:57:00,1.55322,1.55339,1.55312,1.55319,352199999.0
2005-09-20 14:58:00,1.55316,1.55326,1.55307,1.55315,252700002.0
2005-09-20 14:59:00,1.55325,1.55343,1.55319,1.5533,276200000.0
2005-09-20 15:00:00,1.55343,1.55362,1.55336,1.55356,189500002.0
2005-09-20 15:01:00,1.55356,1.55363,1.55335,1.55353,479000003.0
2005-09-20 15:02:00,1.55372,1.55372,1.55345,1.55345,163099997.0
2005-09-20 15:03:00,1.55348,1.55348,1.55332,1.55332,365699999.0
2005-09-20 15:04:00,1.55332,1.55347,1.55327,1.55342,332999999.0
2005-09-20 15:05:00,1.55328,1.55351,1.5532,1.55341,285900000.0
2005-09-20 15:06:00,1.55331,1.55359,1.55331,1.55343,226899997.0
2005-09-20 15:07:00,1.55343,1.55369,1.55334,1.5535,231699998.0
2005-09-20 15:08:00,1.5536,1.55363,1.5533,1.55339,238300000.0
2005-09-20 15:09:00,1.55352,1.55364,1.55339,1.55364,182300002.0
2005-09-20 15:10:00,1.55348,1.55361,1.55337,1.55352,322600003.0
2005-09-20 15:11:00,1.55344,1.55364,1.55344,1.55356,237699997.0
2005-09-20 15:12:00,1.5535,1.55358,1.55337,1.55337,337099997.0
2005-09-20 15:13:00,1.55345,1.55362,1.55345,1.55357,274300005.0
2005-09-20 15:14:00,1.55344,1.55364,1.55341,1.55343,424400003.0
2005-09-20 15:15:00,1.5534,1.55355,1.55332,1.55345,564500002.0
2005-09-20 15:16:00,1.5533,1.55351,1.55319,1.55338,204900004.0
2005-09-20 15:17:00,1.55339,1.55347,1.55332,1.55341,257299999.0
2005-09-20 15:18:00,1.55333,1.55345,1.5532,1.55345,211299998.0
2005-09-20 15:19:00,1.55342,1.55345,1.55324,1.55333,238900003.0
2005-09-20 15:20:00,1.55339,1.55362,1.55336,1.55362,332999999.0
2005-09-20 15:21:00,1.55341,1.55364,1.55341,1.55355,297399999.0
2005-09-20 15:22:00,1.55354,1.55358,1.55336,1.55353,365100001.0
2005-09-20 15:23:00,1.55338,1.55358,1.55329,1.55348,170800000.0
2005-09-20 15:24:00,1.5536,1.55365,1.55349,1.55353,215599998.0
2005-09-20 15:25:00,1.55357,1.55365,1.55343,1.55357,253199999.0
2005-09-20 15:26:00,1.55347,1.55369,1.55339,1.55345,298700001.0
2005-09-20 15:27:00,1.55352,1.55367,1.5535,1.55356,232900005.0
2005-09-20 15:28:00,1.55352,1.55367,1.55342,1.5535,268800000.0
2005-09-20 15:29:00,1.55368,1.55373,1.55352,1.55352,425300008.0
2005-09-20 15:30:00,1.55355,1.5537,1.55337,1.55359,178300002.0
2005-09-20 15:31:00,1.55336,1.55367,1.55336,1.55355,258500000.0
2005-09-20 15:32:00,1.55359,1.55367,1.55347,1.55365,222900001.0
2005-09-20 15:33:00,1.55368,1.55369,1.5535,1.55363,319700000.0
2005-09-20 15:34:00,1.55355,1.55363,1.55334,1.55351,158699998.0
2005-09-20 15:35:00,1.55357,1.5536,1.55337,1.55342,376300003.0
2005-09-20 15:36:00,1.5533,1.55355,1.5533,1.55355,162599998.0
2005-09-20 15:37:00,1.55356,1.55373,1.55346,1.55358,300100002.0
2005-09-20 15:38:00,1.55353,1.55371,1.55342,1.5535,236999999.0
2005-09-20 15:39:00,1.55349,1.5536,1.55335,1.5534,351899998.0
2005-09-20 15:40:00,1.55357,1.55362,1.55344,1.55348,395200002.0
2005-09-20 15:41:00,1.55348,1.55354,1.55335,1.55339,52800000.0
2005-09-20 15:42:00,1.55337,1.55352,1.55337,1.55351,72700002.0
2005-09-20 15:43:00,1.55345,1.55357,1.55335,1.5535,211800001.0
2005-09-20 15:44:00,1.55344,1.55361,1.55344,1.55349,179299998.0
2005-09-20 15:45:00,1.55347,1.5537,1.55347,1.55363,192200003.0
2005-09-20 15:46:00,1.55334,1.55356,1.55333,1.55353,411999999.0
2005-09-20 15:47:00,1.55353,1.55364,1.55342,1.55352,219699998.0
2005-09-20 15:48:00,1.55345,1.55364,1.55339,1.55353,353399998.0
2005-09-20 15:49:00,1.55337,1.55346,1.55322,1.55335,299599999.0
2005-09-20 15:50:00,1.55333,1.55347,1.55323,1.55335,268700000.0
2005-09-20 15:51:00,1.55343,1.55362,1.55333,1.55346,156400001.0
2005-09-20 15:52:00,1.55351,1.55369,1.55351,1.55362,183200000.0
2005-09-20 15:53:00,1.55364,1.5539,1.55364,1.5539,198999996.0
2005-09-20 15:54:00,1.55381,1.55395,1.55368,1.55393,209599998.0
2005-09-20 15:55:00,1.55384,1.55404,1.55378,1.55396,167600000.0
2005-09-20 15:56:00,1.55389,1.55393,1.5537,1.55386,457099998.0
2005-09-20 15:57:00,1.55388,1.55395,1.55376,1.5538,123099999.0
2005-09-20 15:58:00,1.55383,1.55401,1.55383,1.55392,110000000.0
2005-09-20 15:59:00,1.5539,1.55408,1.5539,1.55393,98800001.0
2005-09-20 16:00:00,1.5541,1.5541,1.55392,1.55399,198300002.0
2005-09-20 16:01:00,1.55375,1.55402,1.55375,1.55402,263300001.0
2005-09-20 16:02:00,1.55403,1.55403,1.55369,1.55373,279699996.0
2005-09-20 16:03:00,1.55364,1.55385,1.55351,1.55385,408099999.0
2005-09-20 16:04:00,1.5537,1.55387,1.55369,1.55387,203000002.0
2005-09-20 16:05:00,1.55386,1.55398,1.55375,1.5539,369400000.0
2005-09-20 16:06:00,1.55377,1.55411,1.55377,1.55394,400100002.0
2005-09-20 16:07:00,1.55386,1.55405,1.55368,1.55396,369200000.0
2005-09-20 16:08:00,1.55387,1.5542,1.55387,1.5541,251700000.0
2005-09-20 16:09:00,1.5542,1.55429,1.55407,1.55407,354000003.0
2005-09-20 16:10:00,1.55419,1.55423,1.55398,1.55416,289900003.0
2005-09-20 16:11:00,1.55427,1.5543,1.55401,1.55413,354599999.0
2005-09-20 16:12:00,1.55412,1.55427,1.55403,1.55404,274199997.0
2005-09-20 16:13:00,1.55383,1.55418,1.55383,1.55415,267700002.0
2005-09-20 16:14:00,1.55407,1.55426,1.55396,1.55418,424900000.0
2005-09-20 16:15:00,1.55393,1.55414,1.5537,1.55399,335400003.0
2005-09-20 16:16:00,1.55419,1.55422,1.55396,1.55405,454399999.0
2005-09-20 16:17:00,1.55413,1.55429,1.55412,1.55425,265799999.0
2005-09-20 16:18:00,1.55425,1.55425,1.55406,1.55417,260700000.0
2005-09-20 16:19:00,1.55411,1.55425,1.55406,1.5542,359900004.0
2005-09-20 16:20:00,1.55413,1.55417,1.55396,1.55405,206100000.0
2005-09-20 16:21:00,1.55402,1.55408,1.55394,1.55405,44700000.0
2005-09-20 16:22:00,1.5541,1.55418,1.55394,1.55394,251699999.0
2005-09-20 16:23:00,1.55416,1.5544,1.55414,1.5542,298599997.0
2005-09-20 16:24:00,1.55414,1.55448,1.55414,1.55438,377000006.0
2005-09-20 16:25:00,1.55426,1.55452,1.55422,1.55438,330700000.0
2005-09-20 16:26:00,1.55446,1.5545,1.55422,1.55433,246299996.0
2005-09-20 16:27:00,1.55422,1.55448,1.55422,1.5544,246800004.0
2005-09-20 16:28:00,1.55422,1.55445,1.55416,1.5544,273000004.0
2005-09-20 16:29:00,1.55441,1.55453,1.55431,1.55453,310600006.0
2005-09-20 16:30:00,1.55428,1.5545,1.55412,1.55441,276900001.0
2005-09-20 16:31:00,1.55425,1.5544,1.55408,1.5544,327400001.0
2005-09-20 16:32:00,1.55436,1.55436,1.55426,1.55426,79799999.0
2005-09-20 16:33:00,1.55441,1.5545,1.5543,1.55447,282499997.0
2005-09-20 16:34:00,1.55448,1.55454,1.55435,1.55443,295799996.0
2005-09-20 16:35:00,1.5544,1.55447,1.5543,1.5543,249900001.0
2005-09-20 16:36:00,1.55438,1.55445,1.55427,1.55438,102400000.0
2005-09-20 16:37:00,1.55437,1.55439,1.55417,1.55428,180700002.0
2005-09-20 16:38:00,1.55432,1.55442,1.55416,1.55434,420799999.0
2005-09-20 16:39:00,1.5544,1.55445,1.55432,1.55438,114999998.0
2005-09-20 16:40:00,1.55425,1.55433,1.55414,1.55429,179400002.0
2005-09-20 16:41:00,1.55415,1.55427,1.55402,1.55415,254400000.0
2005-09-20 16:42:00,1.55407,1.55441,1.55407,1.55428,478900002.0
2005-09-20 16:43:00,1.55425,1.55442,1.55411,1.55428,261199996.0
2005-09-20 16:44:00,1.55433,1.55441,1.5542,1.55439,428999993.0
2005-09-20 16:45:00,1.55424,1.55442,1.5542,1.55432,326699997.0
2005-09-20 16:46:00,1.55432,1.55443,1.55416,1.5543,279500002.0
2005-09-20 16:47:00,1.55416,1.55435,1.55413,1.55435,276000000.0
2005-09-20 16:48:00,1.55424,1.55432,1.5541,1.55426,209099999.0
2005-09-20 16:49:00,1.55428,1.55435,1.55422,1.5543,125399999.0
2005-09-20 16:50:00,1.55432,1.55433,1.55414,1.55419,272400001.0
2005-09-20 16:51:00,1.55413,1.55435,1.554,1.5542,368900002.0
2005-09-20 16:52:00,1.55421,1.55443,1.55421,1.55443,288299997.0
2005-09-20 16:53:00,1.5544,1.5544,1.55422,1.55422,154200000.0
2005-09-20 16:54:00,1.55427,1.55442,1.55414,1.55421,428600003.0
2005-09-20 16:55:00,1.55448,1.5546,1.55438,1.5545,449399997.0
2005-09-20 16:56:00,1.55425,1.55451,1.55425,1.55439,266100004.0
2005-09-20 16:57:00,1.55426,1.55433,1.55417,1.55429,219100000.0
2005-09-20 16:58:00,1.55408,1.55416,1.5539,1.55392,288900002.0
2005-09-20 16:59:00,1.55386,1.55415,1.55386,1.55415,196000000.0
2005-09-20 17:00:00,1.5541,1.5542,1.55386,1.55402,294299998.0
2005-09-20 17:01:00,1.55396,1.55404,1.55377,1.55397,242700000.0
2005-09-20 17:02:00,1.55367,1.55378,1.55342,1.55343,248300002.0
2005-09-20 17:03:00,1.55346,1.55355,1.55332,1.55347,256600000.0
2005-09-20 17:04:00,1.55343,1.55351,1.55316,1.55316,462800003.0
2005-09-20 17:05:00,1.55334,1.55352,1.55332,1.55343,386099999.0
2005-09-20 17:06:00,1.55343,1.5536,1.55343,1.55347,125299998.0
2005-09-20 17:07:00,1.55343,1.55343,1.55319,1.5532,467200000.0
2005-09-20 17:08:00,1.55335,1.55353,1.55325,1.55339,291300000.0
2005-09-20 17:09:00,1.5531,1.55326,1.5531,1.55313,159900000.0
2005-09-20 17:10:00,1.553,1.55311,1.55284,1.55284,288500003.0
2005-09-20 17:11:00,1.55298,1.55318,1.55292,1.55292,235900002.0
2005-09-20 17:12:00,1.5531,1.55312,1.55293,1.55302,342000003.0
2005-09-20 17:13:00,1.55308,1.5531,1.5529,1.55296,308699999.0
2005-09-20 17:14:00,1.55317,1.55318,1.553,1.55307,183599998.0
2005-09-20 17:15:00,1.55313,1.55313,1.55285,1.55307,273400002.0
2005-09-20 17:16:00,1.55306,1.55311,1.55284,1.55296,477200002.0
2005-09-20 17:17:00,1.553,1.55309,1.55285,1.55299,359200005.0
2005-09-20 17:18:00,1.55289,1.55303,1.55281,1.55297,255199997.0
2005-09-20 17:19:00,1.553,1.5531,1.55296,1.55303,82900002.0
2005-09-20 17:20:00,1.55311,1.55311,1.55289,1.55291,301000000.0
2005-09-20 17:21:00,1.55299,1.55312,1.55297,1.55302,223400003.0
2005-09-20 17:22:00,1.55294,1.55306,1.5529,1.55302,249299999.0
2005-09-20 17:23:00,1.55283,1.55297,1.55277,1.55285,200000000.0
2005-09-20 17:24:00,1.55288,1.55295,1.55272,1.55272,432099995.0
2005-09-20 17:25:00,1.55291,1.55301,1.55282,1.55297,237200002.0
2005-09-20 17:26:00,1.55289,1.55299,1.55288,1.55299,35100000.0
2005-09-20 17:27:00,1.55293,1.55313,1.55293,1.55313,257500003.0
2005-09-20 17:28:00,1.55311,1.55311,1.55288,1.55288,83800000.0
2005-09-20 17:29:00,1.55303,1.55323,1.55303,1.55323,127499997.0
2005-09-20 17:30:00,1.55315,1.55326,1.55303,1.5531,168500004.0
2005-09-20 17:31:00,1.55313,1.55326,1.55306,1.5532,455000000.0
2005-09-20 17:32:00,1.55312,1.55332,1.55297,1.55323,176999999.0
2005-09-20 17:33:00,1.5533,1.55338,1.55321,1.5533,369699997.0
2005-09-20 17:34:00,1.55328,1.55335,1.55311,1.55327,270699999.0
2005-09-20 17:35:00,1.5533,1.5533,1.55306,1.55306,174999998.0
2005-09-20 17:36:00,1.55299,1.55332,1.55299,1.55318,243100001.0
2005-09-20 17:37:00,1.55317,1.5533,1.55305,1.55309,280499996.0
2005-09-20 17:38:00,1.55308,1.55327,1.55305,1.55327,116500000.0
2005-09-20 17:39:00,1.55329,1.5534,1.5532,1.5533,60799999.0
2005-09-20 17:40:00,1.55312,1.55345,1.55312,1.55345,216000003.0
2005-09-20 17:41:00,1.55347,1.55351,1.5533,1.5533,280499999.0
2005-09-20 17:42:00,1.55337,1.55337,1.55312,1.55312,161800003.0
2005-09-20 17:43:00,1.5531,1.55334,1.55289,1.55319,247600000.0
2005-09-20 17:44:00,1.5533,1.55345,1.55308,1.55337,337799998.0
2005-09-20 17:45:00,1.55328,1.55345,1.55328,1.5534,300400000.0
2005-09-20 17:46:00,1.55336,1.55339,1.55329,1.55333,182700000.0
2005-09-20 17:47:00,1.55334,1.55341,1.55327,1.55333,122900001.0
2005-09-20 17:48:00,1.5533,1.55345,1.55324,1.5533,330900000.0
2005-09-20 17:49:00,1.55325,1.5534,1.5532,1.55331,443099999.0
2005-09-20 17:50:00,1.55327,1.5534,1.55318,1.55337,266900000.0
2005-09-20 17:51:00,1.5533,1.55335,1.55317,1.55328,157400000.0
2005-09-20 17:52:00,1.55333,1.55344,1.55312,1.55337,265799999.0
2005-09-20 17:53:00,1.55329,1.55341,1.5531,1.55323,418599997.0
2005-09-20 17:54:00,1.55327,1.55328,1.55308,1.55308,417700004.0
2005-09-20 17:55:00,1.55318,1.55319,1.55293,1.55293,135800002.0
2005-09-20 17:56:00,1.55299,1.55311,1.55289,1.55302,197399999.0
2005-09-20 17:57:00,1.55308,1.55308,1.55293,1.55293,232999999.0
2005-09-20 17:58:00,1.55286,1.55315,1.55286,1.55312,208599999.0
2005-09-20 17:59:00,1.55296,1.55326,1.55296,1.55326,216100002.0
2005-09-20 18:00:00,1.55324,1.55331,1.55312,1.55321,438000001.0
2005-09-20 18:01:00,1.5532,1.5534,1.5532,1.5534,1936800008.0
2005-09-20 18:02:00,1.5532,1.5534,1.5532,1.5534,1936800008.0
2005-09-20 18:03:00,1.5532,1.5536,1.5532,1.5534,1936800008.0
2005-09-20 18:04:00,1.5535,1.5535,1.5534,1.5535,1936800008.0
2005-09-20 18:05:00,1.5536,1.5536,1.5534,1.5535,1936800008.0
2005-09-20 18:06:00,1.5534,1.5536,1.5534,1.5535,1936800008.0
2005-09-20 18:07:00,1.5535,1.5536,1.5534,1.5535,1936800008.0
2005-09-20 18:08:00,1.5534,1.5535,1.5534,1.5534,1936800008.0
2005-09-20 18:09:00,1.55325,1.55341,1.55305,1.55329,1936800008.0
2005-09-20 18:11:00,1.55329,1.55332,1.55296,1.55307,1466799996.0
2005-09-20 18:12:00,1.55318,1.55325,1.55308,1.5531,1671500003.0
2005-09-20 18:13:00,1.55324,1.55324,1.55298,1.55298,1555199993.0
2005-09-20 18:14:00,1.5532,1.5534,1.5532,1.5532,917900006.0
2005-09-20 18:15:00,1.55309,1.55328,1.55302,1.55328,917900006.0
2005-09-20 18:16:00,1.5535,1.5535,1.5534,1.5535,1677000006.0
2005-09-20 18:17:00,1.55331,1.55345,1.55313,1.55333,1677000006.0
2005-09-20 18:18:00,1.55311,1.5534,1.55311,1.55321,842899998.0
2005-09-20 18:19:00,1.55335,1.55337,1.55308,1.55321,1976799993.0
2005-09-20 18:20:00,1.55337,1.55345,1.5532,1.5533,1756099995.0
2005-09-20 18:21:00,1.55341,1.55341,1.55317,1.55317,792700001.0
2005-09-20 18:22:00,1.55323,1.55337,1.55319,1.55337,998400010.0
2005-09-20 18:25:00,1.5536,1.5536,1.5535,1.5536,1218000001.0
2005-09-20 18:26:00,1.5535,1.5536,1.5535,1.5535,1218000001.0
2005-09-20 18:27:00,1.55338,1.55348,1.55322,1.5534,1218000001.0
2005-09-20 18:29:00,1.5533,1.55345,1.55327,1.5534,1960700002.0
2005-09-20 18:30:00,1.55335,1.55344,1.55322,1.55328,1038300008.0
2005-09-20 18:31:00,1.55337,1.55337,1.55321,1.55323,1129599991.0
2005-09-20 18:32:00,1.55308,1.55315,1.55289,1.55305,1273399991.0
2005-09-20 18:33:00,1.55315,1.55315,1.55295,1.55308,2098800002.0
2005-09-20 18:34:00,1.5532,1.5532,1.5532,1.5532,2094499990.0
2005-09-20 18:35:00,1.55315,1.55317,1.55303,1.5531,2094499990.0
2005-09-20 18:36:00,1.55318,1.55324,1.553,1.55308,1355100001.0
2005-09-20 18:37:00,1.55318,1.55331,1.55311,1.55326,1990200001.0
2005-09-20 18:38:00,1.5532,1.55333,1.55308,1.55325,1356500002.0
2005-09-20 18:39:00,1.5533,1.55337,1.55318,1.5533,1952400005.0
2005-09-20 18:41:00,1.55325,1.55334,1.55303,1.55311,1308199993.0
2005-09-20 18:42:00,1.5532,1.55327,1.55303,1.5532,1237700004.0
2005-09-20 18:43:00,1.55322,1.55332,1.55311,1.55325,618000000.0
2005-09-20 18:44:00,1.5533,1.5533,1.55296,1.553,942800003.0
2005-09-20 18:45:00,1.55301,1.55325,1.55296,1.55325,724699994.0
2005-09-20 18:46:00,1.55318,1.55328,1.55303,1.55319,395900001.0
2005-09-20 18:47:00,1.55326,1.55327,1.55307,1.55308,278900000.0
2005-09-20 18:48:00,1.5532,1.5532,1.55296,1.55306,1174099997.0
2005-09-20 18:49:00,1.55325,1.55325,1.55305,1.55311,332900001.0
2005-09-20 18:50:00,1.5532,1.5532,1.55299,1.55302,900199995.0
2005-09-20 18:51:00,1.55312,1.55327,1.55301,1.55315,1342099998.0
2005-09-20 18:52:00,1.55315,1.55324,1.55302,1.55318,1406400001.0
2005-09-20 18:53:00,1.55312,1.55327,1.55296,1.55325,1191400004.0
2005-09-20 18:54:00,1.5532,1.55326,1.55307,1.55308,699900010.0
2005-09-20 18:55:00,1.55317,1.55326,1.55301,1.55311,1457699992.0
2005-09-20 18:56:00,1.55316,1.55325,1.55305,1.55318,770999998.0
2005-09-20 18:57:00,1.55323,1.55323,1.55303,1.55311,877200002.0
2005-09-20 18:58:00,1.55324,1.55338,1.55306,1.55323,1250600008.0
2005-09-20 18:59:00,1.5533,1.55363,1.55298,1.55312,1831499993.0
2005-09-20 19:00:00,1.55306,1.55326,1.55304,1.55312,441800000.0
2005-09-20 19:01:00,1.55316,1.55321,1.55298,1.55311,309299998.0
2005-09-20 19:02:00,1.55302,1.55326,1.553,1.55312,842400004.0
2005-09-20 19:03:00,1.55303,1.55318,1.55303,1.55318,493000003.0
2005-09-20 19:04:00,1.5531,1.5532,1.5531,1.5532,254800001.0
2005-09-20 19:05:00,1.5532,1.55325,1.55305,1.5532,598300007.0
2005-09-20 19:06:00,1.55307,1.55328,1.55296,1.55318,1856300001.0
2005-09-20 19:07:00,1.55309,1.5533,1.55301,1.55315,692700005.0
2005-09-20 19:08:00,1.55323,1.55342,1.55315,1.55322,1445400001.0
2005-09-20 19:09:00,1.55332,1.55344,1.5532,1.55325,1417399983.0
2005-09-20 19:10:00,1.55338,1.55354,1.55326,1.55345,1148799998.0
2005-09-20 19:11:00,1.55376,1.55376,1.55295,1.55337,1338700005.0
2005-09-20 19:12:00,1.55343,1.55364,1.55302,1.55332,774500001.0
2005-09-20 19:13:00,1.55336,1.55343,1.5531,1.55334,571600002.0
2005-09-20 19:14:00,1.55337,1.55337,1.55323,1.55328,283600003.0
2005-09-20 19:15:00,1.55339,1.55372,1.55312,1.55346,1315600011.0
2005-09-20 19:16:00,1.55333,1.55333,1.55314,1.55326,559499999.0
2005-09-20 19:17:00,1.55327,1.55334,1.5531,1.55324,1030900004.0
2005-09-20 19:18:00,1.55333,1.55335,1.55312,1.55317,713300003.0
2005-09-20 19:19:00,1.55345,1.55369,1.55308,1.5533,802400003.0
2005-09-20 19:20:00,1.55328,1.55335,1.55307,1.5533,1068399995.0
2005-09-20 19:21:00,1.55316,1.55335,1.55316,1.5533,992700009.0
2005-09-20 19:22:00,1.5533,1.5533,1.5532,1.5532,181599998.0
2005-09-20 19:23:00,1.55311,1.55329,1.55303,1.55317,741900010.0
2005-09-20 19:24:00,1.55307,1.55331,1.55307,1.55327,527299999.0
2005-09-20 19:25:00,1.5531,1.55325,1.55298,1.55309,812500001.0
2005-09-20 19:26:00,1.55315,1.55323,1.55302,1.5532,972300007.0
2005-09-20 19:27:00,1.55312,1.55324,1.55303,1.55306,1383499995.0
2005-09-20 19:28:00,1.55306,1.55325,1.55305,1.55318,541799996.0
2005-09-20 19:29:00,1.55319,1.55336,1.55305,1.55305,777300000.0
2005-09-20 19:31:00,1.55335,1.55335,1.55309,1.55314,1528300002.0
2005-09-20 19:32:00,1.55327,1.55335,1.55314,1.55314,861800004.0
2005-09-20 19:33:00,1.55325,1.55325,1.55306,1.55306,753399998.0
2005-09-20 19:34:00,1.5532,1.55326,1.55297,1.55308,1711000003.0
2005-09-20 19:35:00,1.55308,1.55325,1.5529,1.55325,930500007.0
2005-09-20 19:36:00,1.55325,1.55339,1.55308,1.5532,675800002.0
2005-09-20 19:37:00,1.55313,1.55346,1.55304,1.55321,388299999.0
2005-09-20 19:38:00,1.5532,1.55325,1.5531,1.55322,808699997.0
2005-09-20 19:39:00,1.55317,1.55322,1.55289,1.55295,906599997.0
2005-09-20 19:40:00,1.55317,1.55317,1.55292,1.55295,621900003.0
2005-09-20 19:41:00,1.55311,1.55318,1.55303,1.55308,440999998.0
2005-09-20 19:42:00,1.5531,1.55327,1.55305,1.55327,614100002.0
2005-09-20 19:43:00,1.55326,1.55326,1.55308,1.55308,525200004.0
2005-09-20 19:44:00,1.55318,1.55327,1.55307,1.5532,1062800004.0
2005-09-20 19:45:00,1.55308,1.55325,1.55302,1.55325,218900000.0
2005-09-20 19:46:00,1.55325,1.55325,1.55305,1.5532,703900006.0
2005-09-20 19:47:00,1.55259,1.55339,1.55253,1.55324,381799995.0
2005-09-20 19:48:00,1.55315,1.55325,1.55314,1.55325,523799995.0
2005-09-20 19:49:00,1.55326,1.55334,1.55312,1.55327,1498700000.0
2005-09-20 19:50:00,1.55327,1.55335,1.55314,1.55328,161400002.0
2005-09-20 19:51:00,1.55332,1.55335,1.55323,1.5533,507999999.0
2005-09-20 19:52:00,1.55335,1.55343,1.55323,1.55335,436299998.0
2005-09-20 19:53:00,1.55353,1.5538,1.55299,1.55359,519199998.0
2005-09-20 19:54:00,1.5533,1.55345,1.5533,1.5534,345200004.0
2005-09-20 19:55:00,1.55331,1.55376,1.55315,1.55327,512700000.0
2005-09-20 19:56:00,1.5533,1.55343,1.55297,1.55297,1245099999.0
2005-09-20 19:57:00,1.55328,1.5534,1.55319,1.55335,1450300000.0
2005-09-20 19:58:00,1.55335,1.55345,1.5532,1.55322,1791899998.0
2005-09-20 19:59:00,1.55334,1.55345,1.5532,1.5532,1274900006.0
2005-09-20 20:00:00,1.55328,1.55335,1.55314,1.55327,764499999.0
2005-09-20 20:01:00,1.5532,1.55335,1.5531,1.55327,595899996.0
2005-09-20 20:02:00,1.55327,1.55333,1.55313,1.55325,410199997.0
2005-09-20 20:03:00,1.55329,1.55329,1.55316,1.55322,256899998.0
2005-09-20 20:04:00,1.55347,1.55348,1.55305,1.55333,242500002.0
2005-09-20 20:05:00,1.55289,1.55349,1.5528,1.55334,394700004.0
2005-09-20 20:06:00,1.55327,1.55341,1.55323,1.5533,468300000.0
2005-09-20 20:07:00,1.55328,1.55335,1.5532,1.5533,231399997.0
2005-09-20 20:08:00,1.55334,1.55334,1.55311,1.55312,1531200009.0
2005-09-20 20:09:00,1.55309,1.55323,1.55305,1.55319,256900004.0
2005-09-20 20:10:00,1.55319,1.55319,1.55304,1.55304,324900002.0
2005-09-20 20:11:00,1.5532,1.55328,1.55309,1.55312,941800007.0
2005-09-20 20:12:00,1.55318,1.55331,1.55305,1.55313,358899999.0
2005-09-20 20:13:00,1.55304,1.55325,1.55299,1.5532,1814699999.0
2005-09-20 20:14:00,1.55312,1.55325,1.55305,1.5532,634600011.0
2005-09-20 20:15:00,1.5532,1.55326,1.55312,1.55318,1229500000.0
2005-09-20 20:16:00,1.55315,1.55323,1.55296,1.55317,1995199998.0
2005-09-20 20:17:00,1.55321,1.55333,1.55306,1.55333,472499997.0
2005-09-20 20:18:00,1.55334,1.5534,1.55311,1.55315,343700003.0
2005-09-20 20:19:00,1.5534,1.5536,1.553,1.5535,699500004.0
2005-09-20 20:20:00,1.5534,1.5537,1.5534,1.5535,699500004.0
2005-09-20 20:21:00,1.55315,1.55343,1.55315,1.55343,699500004.0
2005-09-20 20:22:00,1.5533,1.55339,1.55321,1.55325,711100002.0
2005-09-20 20:23:00,1.55307,1.55334,1.55307,1.55328,992999996.0
2005-09-20 20:24:00,1.55338,1.55357,1.55316,1.55342,453199997.0
2005-09-20 20:25:00,1.55337,1.55363,1.55321,1.55343,870200003.0
2005-09-20 20:26:00,1.55351,1.55351,1.55319,1.55319,212000002.0
2005-09-20 20:27:00,1.55325,1.5534,1.55307,1.55319,365500000.0
2005-09-20 20:28:00,1.5534,1.5535,1.5532,1.5532,1625300010.0
2005-09-20 20:29:00,1.5532,1.55324,1.55293,1.55294,1625300010.0
2005-09-20 20:30:00,1.5535,1.5535,1.553,1.5532,628200006.0
2005-09-20 20:31:00,1.5535,1.5536,1.5532,1.5536,628200006.0
2005-09-20 20:32:00,1.5535,1.5537,1.5532,1.5535,628200006.0
2005-09-20 20:33:00,1.55332,1.55339,1.55311,1.55319,628200006.0
2005-09-20 20:34:00,1.55328,1.55354,1.55328,1.55353,443500002.0
2005-09-20 20:35:00,1.55351,1.55351,1.55322,1.55333,517499999.0
2005-09-20 20:36:00,1.55332,1.55358,1.55325,1.55355,438800001.0
2005-09-20 20:37:00,1.55348,1.55355,1.55328,1.55351,939599999.0
2005-09-20 20:38:00,1.55353,1.55358,1.55331,1.55333,1806999996.0
2005-09-20 20:39:00,1.55342,1.55345,1.55323,1.55325,990100007.0
2005-09-20 20:40:00,1.55347,1.55349,1.55315,1.55315,1495300001.0
2005-09-20 20:41:00,1.5531,1.55333,1.55291,1.55315,378800003.0
2005-09-20 20:42:00,1.55317,1.55335,1.55306,1.55313,272300002.0
2005-09-20 20:43:00,1.55337,1.55351,1.55318,1.55318,786500005.0
2005-09-20 20:44:00,1.55336,1.55349,1.55321,1.55324,1208600010.0
2005-09-20 20:45:00,1.55339,1.55359,1.55327,1.55346,883799997.0
2005-09-20 20:46:00,1.55361,1.55368,1.55336,1.55359,251499999.0
2005-09-20 20:47:00,1.55359,1.55366,1.55331,1.55343,855699995.0
2005-09-20 20:48:00,1.55346,1.55372,1.55331,1.55351,1320200013.0
2005-09-20 20:49:00,1.55349,1.55411,1.55344,1.55411,871000009.0
2005-09-20 20:50:00,1.55375,1.55376,1.55358,1.55362,1922700002.0
2005-09-20 20:51:00,1.55369,1.55373,1.55345,1.55357,306500000.0
2005-09-20 20:52:00,1.55359,1.5537,1.55336,1.55351,1418199997.0
2005-09-20 20:53:00,1.55341,1.55362,1.55341,1.5535,1817400002.0
2005-09-20 20:54:00,1.55338,1.55359,1.55338,1.55359,680600003.0
2005-09-20 20:55:00,1.55357,1.55357,1.55333,1.55333,696100005.0
2005-09-20 20:56:00,1.5535,1.5535,1.5532,1.5534,1699600004.0
2005-09-20 20:57:00,1.553,1.5532,1.553,1.553,1699600004.0
2005-09-20 20:58:00,1.553,1.5534,1.553,1.5532,1699600004.0
2005-09-20 20:59:00,1.553,1.5534,1.553,1.553,1699600004.0
2005-09-20 21:00:00,1.553,1.5534,1.553,1.5534,1699600004.0
2005-09-20 21:01:00,1.5532,1.5534,1.5532,1.5532,1699600004.0
2005-09-20 21:02:00,1.55299,1.55308,1.55274,1.55287,1699600004.0
2005-09-20 21:03:00,1.55285,1.55305,1.55279,1.55299,1406000014.0
2005-09-20 21:04:00,1.55298,1.5531,1.55283,1.55292,418699994.0
2005-09-20 21:05:00,1.55301,1.55315,1.55279,1.55307,746600007.0
2005-09-20 21:06:00,1.55303,1.55311,1.5528,1.55289,469500004.0
2005-09-20 21:07:00,1.55287,1.55298,1.55281,1.55298,437599997.0
2005-09-20 21:08:00,1.55287,1.55305,1.55284,1.55305,345500000.0
2005-09-20 21:09:00,1.553,1.5531,1.55281,1.55281,519700007.0
2005-09-20 21:10:00,1.55291,1.55318,1.55282,1.55296,935600000.0
2005-09-20 21:11:00,1.5529,1.55295,1.55281,1.55295,589499993.0
2005-09-20 21:12:00,1.55299,1.55319,1.55297,1.55309,286599999.0
2005-09-20 21:13:00,1.55302,1.55318,1.55302,1.55315,1207900009.0
2005-09-20 21:14:00,1.55312,1.55315,1.55293,1.55308,895099998.0
2005-09-20 21:15:00,1.55313,1.55313,1.55292,1.55295,689200005.0
2005-09-20 21:16:00,1.55279,1.5533,1.55279,1.5532,510799998.0
2005-09-20 21:17:00,1.55323,1.55332,1.55306,1.55306,1409700019.0
2005-09-20 21:18:00,1.55318,1.55325,1.55295,1.55313,607100008.0
2005-09-20 21:19:00,1.55314,1.55338,1.55302,1.55325,479799995.0
2005-09-20 21:20:00,1.5532,1.5534,1.553,1.553,1743100013.0
2005-09-20 21:21:00,1.5532,1.5532,1.553,1.553,1743100013.0
2005-09-20 21:22:00,1.55272,1.55293,1.55265,1.55293,1743100013.0
2005-09-20 21:23:00,1.55288,1.5529,1.55262,1.55267,1133000007.0
2005-09-20 21:24:00,1.55282,1.55302,1.55277,1.55283,661699996.0
2005-09-20 21:25:00,1.55272,1.55298,1.55253,1.55277,1473500008.0
2005-09-20 21:26:00,1.55281,1.55297,1.55269,1.55273,565900001.0
2005-09-20 21:27:00,1.55287,1.55294,1.55279,1.55294,733100004.0
2005-09-20 21:28:00,1.55274,1.55286,1.5526,1.55269,794899994.0
2005-09-20 21:29:00,1.55267,1.55271,1.5525,1.55254,348799999.0
2005-09-20 21:30:00,1.55259,1.55274,1.55258,1.55274,382299998.0
2005-09-20 21:31:00,1.55273,1.55273,1.55252,1.55273,575700000.0
2005-09-20 21:32:00,1.5528,1.55287,1.5526,1.5526,1939500003.0
2005-09-20 21:33:00,1.55271,1.55285,1.55271,1.55272,153900000.0
2005-09-20 21:34:00,1.55272,1.55291,1.55272,1.55281,1360800003.0
2005-09-20 21:35:00,1.5527,1.55285,1.55269,1.5528,805300004.0
2005-09-20 21:36:00,1.55283,1.55292,1.55272,1.55274,387300001.0
2005-09-20 21:37:00,1.5528,1.55285,1.55267,1.55267,530599998.0
2005-09-20 21:38:00,1.55278,1.5528,1.55259,1.55277,301900000.0
2005-09-20 21:39:00,1.55264,1.55277,1.55258,1.55258,60000000.0
2005-09-20 21:40:00,1.55262,1.55276,1.55249,1.55259,624700005.0
2005-09-20 21:41:00,1.55257,1.55274,1.55244,1.55261,804700002.0
2005-09-20 21:42:00,1.55265,1.55277,1.5524,1.55252,527200004.0
2005-09-20 21:43:00,1.55251,1.55263,1.55234,1.55251,1020499990.0
2005-09-20 21:44:00,1.55267,1.55274,1.55254,1.55254,1221500002.0
2005-09-20 21:45:00,1.55258,1.55265,1.55244,1.5525,680000006.0
2005-09-20 21:46:00,1.55246,1.55267,1.55241,1.55258,1227299992.0
2005-09-20 21:47:00,1.55217,1.55294,1.55216,1.55276,1291500008.0
2005-09-20 21:48:00,1.55258,1.55268,1.55247,1.55259,497799999.0
2005-09-20 21:49:00,1.55264,1.55271,1.55246,1.55258,1140900004.0
2005-09-20 21:50:00,1.5528,1.55285,1.5523,1.5523,388100001.0
2005-09-20 21:51:00,1.5526,1.55265,1.55246,1.55249,585000003.0
2005-09-20 21:52:00,1.55256,1.55268,1.55239,1.55255,1496699994.0
2005-09-20 21:53:00,1.55252,1.55265,1.5525,1.55262,578800001.0
2005-09-20 21:54:00,1.55267,1.55281,1.55262,1.55272,226600001.0
2005-09-20 21:55:00,1.55257,1.553,1.55248,1.55281,413500000.0
2005-09-20 21:56:00,1.55272,1.55283,1.55262,1.55283,430900002.0
2005-09-20 21:57:00,1.5528,1.55284,1.5527,1.55273,579099999.0
2005-09-20 21:58:00,1.5527,1.55281,1.55264,1.55267,694300006.0
2005-09-20 21:59:00,1.5526,1.55278,1.55249,1.55265,903399996.0
2005-09-20 22:00:00,1.5528,1.55292,1.55267,1.55271,495200001.0
2005-09-20 22:01:00,1.55275,1.55278,1.5527,1.55275,219900002.0
2005-09-20 22:02:00,1.55275,1.55298,1.55241,1.55243,1296100007.0
2005-09-20 22:03:00,1.55267,1.55274,1.55253,1.55269,416300002.0
2005-09-20 22:04:00,1.55267,1.55274,1.55257,1.55268,613200007.0
2005-09-20 22:05:00,1.55276,1.55276,1.55254,1.55265,384400001.0
2005-09-20 22:06:00,1.55273,1.55273,1.55253,1.55267,762300002.0
2005-09-20 22:07:00,1.55262,1.55263,1.55248,1.55248,77399999.0
2005-09-20 22:08:00,1.55268,1.5527,1.55253,1.55255,304300000.0
2005-09-20 22:09:00,1.5527,1.5527,1.55252,1.5526,489099996.0
2005-09-20 22:10:00,1.55266,1.55273,1.55253,1.55265,369599994.0
2005-09-20 22:11:00,1.55268,1.55275,1.5526,1.5527,243199999.0
2005-09-20 22:12:00,1.55275,1.55275,1.55258,1.5527,710899997.0
2005-09-20 22:13:00,1.55248,1.55267,1.55242,1.55242,279399999.0
2005-09-20 22:14:00,1.5525,1.55265,1.55244,1.5526,383500003.0
2005-09-20 22:15:00,1.55242,1.55268,1.55239,1.55258,559500002.0
2005-09-20 22:16:00,1.55255,1.55255,1.5524,1.5524,237399998.0
2005-09-20 22:17:00,1.55265,1.55267,1.5526,1.55264,198800002.0
2005-09-20 22:18:00,1.55242,1.5526,1.55241,1.55255,264499999.0
2005-09-20 22:19:00,1.55255,1.5526,1.55233,1.55247,442899999.0
2005-09-20 22:20:00,1.55252,1.55258,1.55234,1.55258,213400003.0
2005-09-20 22:21:00,1.55238,1.55266,1.55232,1.55244,262100003.0
2005-09-20 22:22:00,1.55249,1.55267,1.55238,1.5526,933999995.0
2005-09-20 22:23:00,1.55251,1.55261,1.55242,1.55256,298100002.0
2005-09-20 22:24:00,1.55255,1.5526,1.55236,1.55236,343000002.0
2005-09-20 22:25:00,1.5526,1.5526,1.55229,1.5523,615900003.0
2005-09-20 22:26:00,1.5525,1.55261,1.55233,1.5524,710399998.0
2005-09-20 22:27:00,1.55245,1.55267,1.55232,1.55253,226100000.0
2005-09-20 22:28:00,1.55237,1.55299,1.55237,1.55299,658200000.0
2005-09-20 22:29:00,1.55282,1.55308,1.55281,1.55308,857299996.0
2005-09-20 22:30:00,1.55305,1.55316,1.55284,1.55294,694300002.0
2005-09-20 22:31:00,1.55276,1.55295,1.55264,1.55295,239099999.0
2005-09-20 22:32:00,1.5528,1.55295,1.5528,1.55295,261999997.0
2005-09-20 22:33:00,1.5528,1.55305,1.55277,1.55305,264799996.0
2005-09-20 22:34:00,1.553,1.553,1.55278,1.5528,346699997.0
2005-09-20 22:35:00,1.55277,1.55293,1.5527,1.55293,148899999.0
2005-09-20 22:36:00,1.55292,1.55308,1.55278,1.55305,915999999.0
2005-09-20 22:37:00,1.55297,1.55307,1.55284,1.55286,282599998.0
2005-09-20 22:38:00,1.55272,1.55289,1.5526,1.55284,456000004.0
2005-09-20 22:39:00,1.55258,1.55284,1.55247,1.55284,805500002.0
2005-09-20 22:40:00,1.55287,1.55297,1.55263,1.55281,871699996.0
2005-09-20 22:41:00,1.55285,1.55295,1.55273,1.55281,685700008.0
2005-09-20 22:42:00,1.5527,1.55303,1.5527,1.55282,637499996.0
2005-09-20 22:43:00,1.5527,1.55297,1.55255,1.55295,1184499994.0
2005-09-20 22:44:00,1.55292,1.55298,1.55267,1.55285,294900003.0
2005-09-20 22:45:00,1.55307,1.5532,1.55274,1.55293,216400000.0
2005-09-20 22:46:00,1.55286,1.55302,1.55278,1.55289,326600006.0
2005-09-20 22:47:00,1.55305,1.55313,1.55293,1.55297,229100002.0
2005-09-20 22:48:00,1.55297,1.55314,1.55288,1.55307,372599999.0
2005-09-20 22:49:00,1.55309,1.55313,1.55284,1.55287,740199997.0
2005-09-20 22:50:00,1.55297,1.55308,1.55285,1.55285,177500000.0
2005-09-20 22:51:00,1.55282,1.55301,1.55276,1.55284,517700004.0
2005-09-20 22:52:00,1.55281,1.55301,1.5527,1.55298,249399999.0
2005-09-20 22:53:00,1.55308,1.55308,1.55289,1.55308,480999999.0
2005-09-20 22:54:00,1.55308,1.5531,1.55282,1.55284,564199997.0
2005-09-20 22:55:00,1.55309,1.55314,1.55298,1.55299,302899999.0
2005-09-20 22:56:00,1.55303,1.55324,1.55303,1.5532,266500000.0
2005-09-20 22:57:00,1.55304,1.55322,1.55303,1.55316,476100004.0
2005-09-20 22:58:00,1.55312,1.55315,1.55298,1.55304,295600001.0
2005-09-20 22:59:00,1.55311,1.55343,1.55285,1.55315,501399997.0
2005-09-20 23:00:00,1.55307,1.55346,1.55274,1.5534,343299998.0
2005-09-20 23:01:00,1.55326,1.55342,1.55295,1.55328,245200001.0
2005-09-20 23:02:00,1.55315,1.55355,1.553,1.55353,230800000.0
2005-09-20 23:03:00,1.5534,1.55347,1.55302,1.5533,303200000.0
2005-09-20 23:04:00,1.5532,1.55325,1.55278,1.55287,251600002.0
2005-09-20 23:05:00,1.55283,1.55351,1.55283,1.55307,174700000.0
2005-09-20 23:06:00,1.55314,1.5534,1.55275,1.55275,345300003.0
2005-09-20 23:07:00,1.55295,1.55317,1.5528,1.55286,281700000.0
2005-09-20 23:08:00,1.55285,1.55305,1.55265,1.55292,222800002.0
2005-09-20 23:09:00,1.55295,1.55311,1.55283,1.55287,198200001.0
2005-09-20 23:10:00,1.55267,1.55311,1.55267,1.55298,307200002.0
2005-09-20 23:11:00,1.55281,1.55318,1.55281,1.55295,363500000.0
2005-09-20 23:12:00,1.5527,1.5531,1.55246,1.55287,208400001.0
2005-09-20 23:13:00,1.55283,1.55307,1.55269,1.55277,381200003.0
2005-09-20 23:14:00,1.55305,1.55305,1.55251,1.55265,327399999.0
2005-09-20 23:15:00,1.55273,1.55313,1.55263,1.553,343500002.0
2005-09-20 23:16:00,1.55295,1.55295,1.55262,1.55279,279300002.0
2005-09-20 23:17:00,1.55299,1.55311,1.55268,1.5529,414299997.0
2005-09-20 23:18:00,1.5527,1.55303,1.55255,1.55281,353300003.0
2005-09-20 23:19:00,1.55269,1.55325,1.55254,1.55325,305799999.0
2005-09-20 23:20:00,1.5526,1.55298,1.55248,1.55259,306899999.0
2005-09-20 23:21:00,1.55259,1.55291,1.55259,1.55273,366199994.0
2005-09-20 23:22:00,1.55272,1.55292,1.55265,1.5527,122800001.0
2005-09-20 23:23:00,1.55278,1.55291,1.55278,1.55284,101400000.0
2005-09-20 23:24:00,1.5526,1.55274,1.55245,1.55253,133699999.0
2005-09-20 23:25:00,1.55272,1.55272,1.55248,1.55248,68900002.0
2005-09-20 23:26:00,1.55264,1.55272,1.55264,1.55272,146199996.0
2005-09-20 23:27:00,1.55298,1.55303,1.55264,1.55266,279099998.0
2005-09-20 23:28:00,1.55269,1.55274,1.5525,1.5526,351200000.0
2005-09-20 23:29:00,1.55252,1.55279,1.55252,1.55279,227600001.0
2005-09-20 23:30:00,1.55282,1.55285,1.55262,1.55262,304300004.0
2005-09-20 23:31:00,1.55282,1.55293,1.55272,1.55286,174000004.0
2005-09-20 23:32:00,1.55265,1.55282,1.55253,1.55254,476700002.0
2005-09-20 23:33:00,1.55277,1.553,1.55255,1.55267,326600000.0
2005-09-20 23:34:00,1.55258,1.55268,1.55246,1.55263,246300000.0
2005-09-20 23:35:00,1.5529,1.55314,1.55255,1.55255,349199999.0
2005-09-20 23:36:00,1.5527,1.55282,1.55261,1.55271,323099999.0
2005-09-20 23:37:00,1.55273,1.55277,1.55264,1.55266,74400000.0
2005-09-20 23:38:00,1.55291,1.55296,1.55255,1.5526,321800001.0
2005-09-20 23:39:00,1.55269,1.55278,1.55261,1.55267,111000003.0
2005-09-20 23:40:00,1.55303,1.55318,1.55254,1.5528,518899994.0
2005-09-20 23:41:00,1.55264,1.55272,1.55253,1.55253,394500003.0
2005-09-20 23:42:00,1.55257,1.5526,1.55231,1.55231,307700006.0
2005-09-20 23:43:00,1.55253,1.55253,1.55241,1.55241,29700000.0
2005-09-20 23:44:00,1.55233,1.5527,1.55233,1.5527,396100004.0
2005-09-20 23:45:00,1.55278,1.55283,1.55258,1.55265,211599997.0
2005-09-20 23:46:00,1.55258,1.55272,1.55248,1.55265,341699998.0
2005-09-20 23:47:00,1.55305,1.55305,1.55252,1.55261,236400001.0
2005-09-20 23:48:00,1.55271,1.55277,1.55243,1.55243,332200001.0
2005-09-20 23:49:00,1.55267,1.55275,1.55258,1.55259,111500002.0
2005-09-20 23:50:00,1.5527,1.5528,1.55247,1.55273,374400002.0
2005-09-20 23:51:00,1.55273,1.55275,1.55257,1.55275,265700003.0
2005-09-20 23:52:00,1.55263,1.55283,1.55256,1.55283,227800004.0
2005-09-20 23:53:00,1.55265,1.55283,1.55258,1.55267,224199995.0
2005-09-20 23:54:00,1.55272,1.55284,1.55251,1.55251,319699997.0
2005-09-20 23:55:00,1.55276,1.55276,1.55257,1.55257,78300001.0
2005-09-20 23:56:00,1.5526,1.55282,1.55244,1.55254,258900000.0
2005-09-20 23:57:00,1.55289,1.553,1.55251,1.55261,173700001.0
2005-09-20 23:58:00,1.55265,1.5527,1.55252,1.55258,82300001.0
2005-09-20 23:59:00,1.55297,1.55311,1.55265,1.55311,462700000.0
2005-09-21 00:00:00,1.5527,1.55275,1.5527,1.55275,99800000.0
2005-09-21 00:01:00,1.55281,1.55298,1.55265,1.55265,425700001.0
2005-09-21 00:02:00,1.55273,1.55273,1.55262,1.55264,108600000.0
2005-09-21 00:03:00,1.55275,1.55313,1.55271,1.55304,424899999.0
2005-09-21 00:04:00,1.55257,1.55267,1.55244,1.55255,162999999.0
2005-09-21 00:05:00,1.5527,1.55294,1.55262,1.55277,333299999.0
2005-09-21 00:06:00,1.55267,1.55285,1.55264,1.55269,312700002.0
2005-09-21 00:07:00,1.55267,1.55275,1.55247,1.55267,295800000.0
2005-09-21 00:08:00,1.55255,1.5527,1.55255,1.5527,95799999.0
2005-09-21 00:09:00,1.55277,1.5528,1.55261,1.55261,183899999.0
2005-09-21 00:10:00,1.55275,1.55275,1.5527,1.5527,40000000.0
2005-09-21 00:11:00,1.55271,1.55271,1.55251,1.55251,283799998.0
2005-09-21 00:12:00,1.55248,1.55269,1.55248,1.55269,57500000.0
2005-09-21 00:13:00,1.55266,1.55275,1.55252,1.55265,177200000.0
2005-09-21 00:14:00,1.55279,1.55282,1.55248,1.55248,518500002.0
2005-09-21 00:15:00,1.55272,1.55277,1.55257,1.55273,262900003.0
2005-09-21 00:16:00,1.55259,1.55297,1.55259,1.55287,328900003.0
2005-09-21 00:17:00,1.5527,1.55289,1.55254,1.55263,339200002.0
2005-09-21 00:18:00,1.55257,1.55303,1.55257,1.55303,459100002.0
2005-09-21 00:19:00,1.55296,1.55296,1.55269,1.55285,247900002.0
2005-09-21 00:20:00,1.553,1.553,1.55271,1.55284,243300004.0
2005-09-21 00:21:00,1.55279,1.55293,1.55258,1.55269,406700000.0
2005-09-21 00:22:00,1.55264,1.55286,1.55264,1.55265,434800004.0
2005-09-21 00:23:00,1.5528,1.55284,1.55264,1.55275,404600003.0
2005-09-21 00:24:00,1.55275,1.55289,1.5525,1.5525,264700002.0
2005-09-21 00:25:00,1.55271,1.55293,1.55259,1.55286,390800001.0
2005-09-21 00:26:00,1.55292,1.553,1.55259,1.5527,285300002.0
2005-09-21 00:27:00,1.55264,1.55273,1.55257,1.55268,196500000.0
2005-09-21 00:28:00,1.55257,1.55313,1.55245,1.55282,193999998.0
2005-09-21 00:29:00,1.55265,1.5528,1.55254,1.5528,198700001.0
2005-09-21 00:30:00,1.55285,1.55295,1.55271,1.55279,404300005.0
2005-09-21 00:31:00,1.55308,1.55315,1.55286,1.55286,218900002.0
2005-09-21 00:32:00,1.55274,1.55287,1.55274,1.55287,74199998.0
2005-09-21 00:33:00,1.55283,1.55295,1.55283,1.5529,245600003.0
2005-09-21 00:34:00,1.5529,1.55302,1.55277,1.55281,261699996.0
2005-09-21 00:35:00,1.55297,1.55297,1.55286,1.55289,40700000.0
2005-09-21 00:36:00,1.55293,1.553,1.55281,1.55287,246999999.0
2005-09-21 00:37:00,1.55287,1.55293,1.55278,1.55293,164599997.0
2005-09-21 00:38:00,1.55293,1.55293,1.55286,1.55286,14400000.0
2005-09-21 00:39:00,1.5528,1.5529,1.5528,1.5529,40000000.0
2005-09-21 00:40:00,1.55288,1.55295,1.55281,1.5529,144600001.0
2005-09-21 00:41:00,1.55299,1.55299,1.55287,1.55287,55200000.0
2005-09-21 00:42:00,1.553,1.553,1.55283,1.55283,400999998.0
2005-09-21 00:43:00,1.553,1.55312,1.55281,1.55303,462200005.0
2005-09-21 00:44:00,1.55294,1.55317,1.55294,1.55301,230700003.0
2005-09-21 00:45:00,1.55277,1.55369,1.55277,1.55366,485200004.0
2005-09-21 00:46:00,1.55291,1.55313,1.55291,1.55302,232900000.0
2005-09-21 00:47:00,1.55317,1.5534,1.55308,1.55315,214700001.0
2005-09-21 00:48:00,1.55305,1.55316,1.55297,1.5531,482399997.0
2005-09-21 00:49:00,1.55311,1.55338,1.5529,1.55323,546599998.0
2005-09-21 00:50:00,1.55304,1.55357,1.55291,1.5533,236199999.0
2005-09-21 00:51:00,1.55299,1.55307,1.55278,1.55295,243000001.0
2005-09-21 00:52:00,1.55292,1.55312,1.55283,1.55312,202200001.0
2005-09-21 00:53:00,1.55313,1.55339,1.55305,1.5531,369200001.0
2005-09-21 00:54:00,1.55305,1.55315,1.55296,1.55301,206500000.0
2005-09-21 00:55:00,1.5531,1.55317,1.55294,1.553,431000003.0
2005-09-21 00:56:00,1.5529,1.5531,1.5529,1.5531,126200002.0
2005-09-21 00:57:00,1.55295,1.55319,1.55294,1.55307,333100000.0
2005-09-21 00:58:00,1.55302,1.55315,1.55289,1.55295,251100000.0
2005-09-21 00:59:00,1.55301,1.55318,1.55294,1.55312,240300006.0
2005-09-21 01:00:00,1.55294,1.55315,1.55294,1.55305,260300003.0
2005-09-21 01:01:00,1.55302,1.55315,1.55296,1.5531,279399997.0
2005-09-21 01:02:00,1.55325,1.55335,1.55317,1.55324,210800001.0
2005-09-21 01:03:00,1.55309,1.55339,1.55302,1.55316,248900001.0
2005-09-21 01:04:00,1.55338,1.55351,1.55316,1.55335,508200006.0
2005-09-21 01:05:00,1.55302,1.5532,1.55299,1.55309,211799998.0
2005-09-21 01:06:00,1.55317,1.55329,1.55303,1.55303,243299997.0
2005-09-21 01:07:00,1.55316,1.55324,1.55304,1.55323,248399999.0
2005-09-21 01:08:00,1.55315,1.55327,1.55308,1.55313,242200000.0
2005-09-21 01:09:00,1.55309,1.55319,1.55288,1.55292,202599998.0
2005-09-21 01:10:00,1.55286,1.55316,1.55286,1.55316,201500005.0
2005-09-21 01:11:00,1.55348,1.55348,1.55308,1.5532,317700002.0
2005-09-21 01:12:00,1.55302,1.55316,1.5527,1.5528,216399998.0
2005-09-21 01:13:00,1.5533,1.55361,1.55318,1.55338,284700001.0
2005-09-21 01:14:00,1.55315,1.55348,1.55311,1.55323,238400001.0
2005-09-21 01:15:00,1.55299,1.55327,1.55297,1.55321,159200000.0
2005-09-21 01:16:00,1.55318,1.55328,1.55295,1.55302,263499998.0
2005-09-21 01:17:00,1.55308,1.55337,1.55282,1.55312,231299998.0
2005-09-21 01:18:00,1.55325,1.55327,1.5531,1.5531,479400005.0
2005-09-21 01:19:00,1.55313,1.55322,1.55295,1.55311,221000002.0
2005-09-21 01:20:00,1.55312,1.55312,1.5529,1.55295,247600003.0
2005-09-21 01:21:00,1.55295,1.55308,1.55288,1.55308,193100005.0
2005-09-21 01:22:00,1.5531,1.55321,1.55304,1.55317,220799998.0
2005-09-21 01:23:00,1.55315,1.55329,1.55315,1.55329,176499996.0
2005-09-21 01:24:00,1.55306,1.55321,1.55306,1.55321,73100000.0
2005-09-21 01:25:00,1.55292,1.55314,1.55288,1.55299,190099998.0
2005-09-21 01:26:00,1.55315,1.55315,1.5531,1.5531,38400000.0
2005-09-21 01:27:00,1.55304,1.55318,1.55289,1.55305,306099997.0
2005-09-21 01:28:00,1.5531,1.55323,1.55306,1.55315,147600000.0
2005-09-21 01:29:00,1.5532,1.5532,1.55301,1.55301,108799999.0
2005-09-21 01:30:00,1.55313,1.55324,1.55296,1.55305,186000002.0
2005-09-21 01:31:00,1.55309,1.5532,1.55306,1.55317,57399999.0
2005-09-21 01:32:00,1.55325,1.55325,1.55304,1.55318,441500001.0
2005-09-21 01:33:00,1.5531,1.5532,1.5531,1.5532,28000000.0
2005-09-21 01:34:00,1.55291,1.55325,1.55291,1.55325,313500002.0
2005-09-21 01:35:00,1.553,1.55315,1.553,1.55315,33500000.0
2005-09-21 01:36:00,1.55314,1.55327,1.55308,1.55309,231599998.0
2005-09-21 01:37:00,1.55317,1.55325,1.55305,1.5531,147600002.0
2005-09-21 01:38:00,1.5532,1.55335,1.55315,1.55335,464500006.0
2005-09-21 01:39:00,1.55318,1.55329,1.55303,1.55318,205600002.0
2005-09-21 01:40:00,1.55324,1.55329,1.55308,1.55314,291900004.0
2005-09-21 01:41:00,1.55313,1.55322,1.55298,1.55317,267900000.0
2005-09-21 01:42:00,1.55345,1.55353,1.55302,1.55306,265699998.0
2005-09-21 01:43:00,1.55325,1.55325,1.5531,1.5531,135600000.0
2005-09-21 01:44:00,1.55318,1.55337,1.55307,1.55314,320700001.0
2005-09-21 01:45:00,1.55311,1.5534,1.55311,1.55331,353300002.0
2005-09-21 01:46:00,1.55318,1.55326,1.55303,1.5532,289400002.0
2005-09-21 01:47:00,1.55308,1.55318,1.55297,1.55313,307099999.0
2005-09-21 01:48:00,1.55312,1.55322,1.55278,1.55285,210400000.0
2005-09-21 01:49:00,1.55279,1.5529,1.55264,1.55281,179499999.0
2005-09-21 01:50:00,1.55295,1.55295,1.55276,1.55278,202200002.0
2005-09-21 01:51:00,1.5528,1.5529,1.5528,1.5529,58200001.0
2005-09-21 01:52:00,1.55288,1.55289,1.5527,1.55272,186400001.0
2005-09-21 01:53:00,1.55296,1.55305,1.55283,1.55294,154799998.0
2005-09-21 01:54:00,1.553,1.553,1.55278,1.55287,238800002.0
2005-09-21 01:55:00,1.55288,1.553,1.55276,1.553,362199999.0
2005-09-21 01:56:00,1.55292,1.55318,1.55292,1.55309,263500000.0
2005-09-21 01:57:00,1.55287,1.55299,1.55287,1.55299,64699998.0
2005-09-21 01:58:00,1.55293,1.55333,1.55288,1.55324,223000000.0
2005-09-21 01:59:00,1.55287,1.55302,1.55276,1.55294,209399999.0
2005-09-21 02:00:00,1.55297,1.55305,1.55274,1.55295,236399998.0
2005-09-21 02:01:00,1.553,1.55305,1.55291,1.55298,132500002.0
2005-09-21 02:02:00,1.55287,1.55305,1.55277,1.553,390000003.0
2005-09-21 02:03:00,1.55298,1.55305,1.55286,1.55298,253800002.0
2005-09-21 02:04:00,1.55305,1.55305,1.55284,1.55298,483899995.0
2005-09-21 02:05:00,1.5529,1.55305,1.55277,1.55292,198900000.0
2005-09-21 02:06:00,1.5529,1.55305,1.5529,1.55305,147600000.0
2005-09-21 02:07:00,1.5529,1.55316,1.55286,1.55316,540100003.0
2005-09-21 02:08:00,1.55311,1.55311,1.5527,1.5527,244400000.0
2005-09-21 02:09:00,1.553,1.553,1.55278,1.55296,373000002.0
2005-09-21 02:10:00,1.5529,1.553,1.5529,1.553,101400000.0
2005-09-21 02:11:00,1.55302,1.55304,1.55263,1.55263,398099993.0
2005-09-21 02:12:00,1.55283,1.55289,1.55263,1.55277,390500000.0
2005-09-21 02:13:00,1.5529,1.5529,1.55267,1.5527,302100004.0
2005-09-21 02:14:00,1.55267,1.55292,1.55263,1.55292,185799999.0
2005-09-21 02:15:00,1.55278,1.55287,1.55267,1.55271,230600002.0
2005-09-21 02:16:00,1.55271,1.55287,1.55255,1.55265,284099998.0
2005-09-21 02:17:00,1.55257,1.55276,1.55257,1.55276,99000001.0
2005-09-21 02:18:00,1.5528,1.5528,1.5527,1.5527,131800003.0
2005-09-21 02:19:00,1.55283,1.55308,1.55274,1.55298,302400000.0
2005-09-21 02:20:00,1.55275,1.5528,1.55258,1.55258,263400003.0
2005-09-21 02:21:00,1.5527,1.5528,1.55263,1.5528,280899998.0
2005-09-21 02:22:00,1.55279,1.55282,1.55261,1.55262,331299999.0
2005-09-21 02:23:00,1.55273,1.55282,1.55257,1.55263,286800001.0
2005-09-21 02:24:00,1.55274,1.55288,1.55262,1.55288,231400001.0
2005-09-21 02:25:00,1.55293,1.55301,1.55291,1.55301,54299998.0
2005-09-21 02:26:00,1.55302,1.55308,1.55294,1.55297,57500000.0
2005-09-21 02:27:00,1.55305,1.55351,1.55305,1.55337,263899999.0
2005-09-21 02:28:00,1.55324,1.55341,1.55311,1.55319,305200004.0
2005-09-21 02:29:00,1.55315,1.55345,1.55315,1.55345,326600002.0
2005-09-21 02:30:00,1.55335,1.55357,1.55319,1.5534,178000001.0
2005-09-21 02:31:00,1.55334,1.55334,1.55298,1.55312,379700000.0
2005-09-21 02:32:00,1.55308,1.55313,1.55291,1.55298,178200000.0
2005-09-21 02:33:00,1.55324,1.55326,1.55315,1.55315,55100000.0
2005-09-21 02:34:00,1.55317,1.55334,1.55305,1.55327,352700003.0
2005-09-21 02:35:00,1.55336,1.55341,1.55314,1.55332,478799999.0
2005-09-21 02:36:00,1.55332,1.55334,1.55301,1.55301,243899996.0
2005-09-21 02:37:00,1.55337,1.55337,1.55315,1.55335,311300002.0
2005-09-21 02:38:00,1.55322,1.55337,1.55304,1.5532,429599996.0
2005-09-21 02:39:00,1.55308,1.55334,1.55307,1.55317,321000000.0
2005-09-21 02:40:00,1.55327,1.55327,1.55324,1.55324,24500000.0
2005-09-21 02:41:00,1.55302,1.55334,1.55302,1.55315,506700005.0
2005-09-21 02:42:00,1.55321,1.55337,1.55314,1.55337,281000005.0
2005-09-21 02:43:00,1.55337,1.55337,1.55329,1.55329,54300002.0
2005-09-21 02:44:00,1.5533,1.5533,1.55311,1.55318,236500001.0
2005-09-21 02:45:00,1.5532,1.55325,1.55312,1.55318,74799999.0
2005-09-21 02:46:00,1.55303,1.55318,1.55297,1.55312,38400000.0
2005-09-21 02:47:00,1.553,1.55325,1.55299,1.55325,360200000.0
2005-09-21 02:48:00,1.55331,1.55354,1.55318,1.55318,191400000.0
2005-09-21 02:49:00,1.55306,1.55318,1.55306,1.55318,15900000.0
2005-09-21 02:50:00,1.55318,1.55332,1.55311,1.55324,197200002.0
2005-09-21 02:51:00,1.55318,1.55325,1.55307,1.55322,238400004.0
2005-09-21 02:52:00,1.55327,1.55342,1.55322,1.55325,153799999.0
2005-09-21 02:53:00,1.55332,1.55338,1.55266,1.55289,333100004.0
2005-09-21 02:54:00,1.55308,1.55329,1.55298,1.55314,332200004.0
2005-09-21 02:55:00,1.5532,1.55335,1.55303,1.55312,220000003.0
2005-09-21 02:56:00,1.55322,1.55348,1.55318,1.55322,195400001.0
2005-09-21 02:57:00,1.55347,1.55351,1.55325,1.55337,291700003.0
2005-09-21 02:58:00,1.55322,1.55343,1.55318,1.55322,204900000.0
2005-09-21 02:59:00,1.55319,1.55319,1.55281,1.55291,145700002.0
2005-09-21 03:00:00,1.55304,1.55323,1.55295,1.55317,303500001.0
2005-09-21 03:01:00,1.55305,1.55332,1.55305,1.5532,709900008.0
2005-09-21 03:02:00,1.55318,1.55332,1.55296,1.55296,220599999.0
2005-09-21 03:03:00,1.5535,1.5535,1.55335,1.55335,19800000.0
2005-09-21 03:04:00,1.55335,1.55351,1.55325,1.55334,115999998.0
2005-09-21 03:05:00,1.55321,1.55336,1.55321,1.55336,151400003.0
2005-09-21 03:06:00,1.55334,1.5535,1.55331,1.55342,113699999.0
2005-09-21 03:07:00,1.55333,1.55354,1.55315,1.55346,301299998.0
2005-09-21 03:08:00,1.5534,1.55345,1.55325,1.55329,502400000.0
2005-09-21 03:09:00,1.55328,1.5534,1.5532,1.55335,180799999.0
2005-09-21 03:10:00,1.55362,1.55383,1.5534,1.55378,404399999.0
2005-09-21 03:11:00,1.5536,1.55382,1.55344,1.55354,307000002.0
2005-09-21 03:12:00,1.5534,1.55347,1.55316,1.55341,271799997.0
2005-09-21 03:13:00,1.55332,1.55345,1.55326,1.55328,171799997.0
2005-09-21 03:14:00,1.55322,1.55348,1.55322,1.55345,200699999.0
2005-09-21 03:15:00,1.55338,1.55338,1.55326,1.55326,6400000.0
2005-09-21 03:16:00,1.55328,1.55348,1.55312,1.5533,291399999.0
2005-09-21 03:17:00,1.55345,1.55345,1.55325,1.55325,191300003.0
2005-09-21 03:18:00,1.5533,1.5534,1.55326,1.55335,334099999.0
2005-09-21 03:19:00,1.55347,1.55356,1.55343,1.55355,164099997.0
2005-09-21 03:20:00,1.55341,1.55353,1.55341,1.55348,146200000.0
2005-09-21 03:21:00,1.55338,1.55373,1.55332,1.55349,338299997.0
2005-09-21 03:22:00,1.55345,1.55357,1.55333,1.55355,270300003.0
2005-09-21 03:23:00,1.55329,1.55343,1.55322,1.55335,203899999.0
2005-09-21 03:24:00,1.55341,1.5536,1.55333,1.5535,330100002.0
2005-09-21 03:25:00,1.55339,1.55353,1.55333,1.55344,356100000.0
2005-09-21 03:26:00,1.55337,1.55337,1.55324,1.55324,114199997.0
2005-09-21 03:27:00,1.5534,1.5534,1.5533,1.5533,65500002.0
2005-09-21 03:28:00,1.55337,1.55344,1.55327,1.55334,271400001.0
2005-09-21 03:29:00,1.5532,1.55344,1.5532,1.55344,109699999.0
2005-09-21 03:30:00,1.55345,1.55359,1.55333,1.55333,238600000.0
2005-09-21 03:31:00,1.5533,1.5534,1.5533,1.5534,104500002.0
2005-09-21 03:32:00,1.55333,1.55348,1.55319,1.55337,345900004.0
2005-09-21 03:33:00,1.55353,1.55366,1.55339,1.55347,275399998.0
2005-09-21 03:34:00,1.55343,1.55355,1.55329,1.55347,403700007.0
2005-09-21 03:35:00,1.55345,1.55359,1.55336,1.55342,452100002.0
2005-09-21 03:36:00,1.55342,1.55357,1.55325,1.55337,292300001.0
2005-09-21 03:37:00,1.55335,1.55345,1.55321,1.55328,293600004.0
2005-09-21 03:38:00,1.55338,1.55345,1.55332,1.5534,31300000.0
2005-09-21 03:39:00,1.55329,1.55351,1.55329,1.55351,58100000.0
2005-09-21 03:40:00,1.55352,1.55352,1.55319,1.55327,329800001.0
2005-09-21 03:41:00,1.55324,1.55347,1.55324,1.5534,207900000.0
2005-09-21 03:42:00,1.55333,1.55353,1.55333,1.55339,345799997.0
2005-09-21 03:43:00,1.55346,1.5535,1.55322,1.55322,361900000.0
2005-09-21 03:44:00,1.55327,1.55345,1.55327,1.55345,93499999.0
2005-09-21 03:45:00,1.55345,1.55345,1.55325,1.5533,503299995.0
2005-09-21 03:46:00,1.55328,1.55345,1.55322,1.55345,270800002.0
2005-09-21 03:47:00,1.55338,1.55345,1.55328,1.55338,82000000.0
2005-09-21 03:48:00,1.55337,1.55345,1.55322,1.55335,116600002.0
2005-09-21 03:49:00,1.55341,1.55351,1.55324,1.55337,198800001.0
2005-09-21 03:50:00,1.55343,1.55369,1.55341,1.55342,282100000.0
2005-09-21 03:51:00,1.5534,1.55347,1.55331,1.55345,251500001.0
2005-09-21 03:52:00,1.55325,1.5534,1.55322,1.55335,112500000.0
2005-09-21 03:53:00,1.55322,1.55359,1.55322,1.55346,198599999.0
2005-09-21 03:54:00,1.55355,1.55355,1.5534,1.55349,97100000.0
2005-09-21 03:55:00,1.55324,1.55351,1.55324,1.55341,99700000.0
2005-09-21 03:56:00,1.55335,1.55345,1.5532,1.55337,289999996.0
2005-09-21 03:57:00,1.55345,1.55345,1.5534,1.5534,31200001.0
2005-09-21 03:58:00,1.55332,1.55348,1.55321,1.55335,179599999.0
2005-09-21 03:59:00,1.55336,1.55346,1.55322,1.5533,242100003.0
2005-09-21 04:00:00,1.55343,1.55349,1.55337,1.55346,31900000.0
2005-09-21 04:01:00,1.5534,1.55355,1.55329,1.55339,508799992.0
2005-09-21 04:02:00,1.55326,1.55349,1.55319,1.55322,420899997.0
2005-09-21 04:03:00,1.55333,1.55342,1.55318,1.5532,310100003.0
2005-09-21 04:04:00,1.55331,1.55337,1.55329,1.55333,42400000.0
2005-09-21 04:05:00,1.55305,1.55326,1.55305,1.55326,159000000.0
2005-09-21 04:06:00,1.55324,1.55333,1.55307,1.55319,332799999.0
2005-09-21 04:07:00,1.55318,1.55346,1.55314,1.55332,245599996.0
2005-09-21 04:08:00,1.5532,1.55325,1.55302,1.55317,204500001.0
2005-09-21 04:09:00,1.55306,1.55326,1.55286,1.55313,216400002.0
2005-09-21 04:10:00,1.55324,1.55341,1.55324,1.55337,243400005.0
2005-09-21 04:11:00,1.55326,1.55333,1.5531,1.5531,459799996.0
2005-09-21 04:12:00,1.55315,1.55326,1.55315,1.55324,55900002.0
2005-09-21 04:13:00,1.55321,1.55322,1.553,1.55308,319199998.0
2005-09-21 04:14:00,1.5532,1.5532,1.55288,1.55294,194700001.0
2005-09-21 04:15:00,1.5531,1.55315,1.5531,1.55315,61300002.0
2005-09-21 04:16:00,1.55289,1.55299,1.55268,1.5529,355200001.0
2005-09-21 04:17:00,1.55271,1.55283,1.55255,1.55277,231199998.0
2005-09-21 04:18:00,1.55272,1.55273,1.55262,1.55268,111999999.0
2005-09-21 04:19:00,1.55246,1.55269,1.55246,1.55264,330800002.0
2005-09-21 04:20:00,1.55276,1.55297,1.5526,1.55275,261600000.0
2005-09-21 04:21:00,1.55277,1.55284,1.5526,1.55266,430999994.0
2005-09-21 04:22:00,1.55267,1.55291,1.55257,1.55272,318400003.0
2005-09-21 04:23:00,1.55254,1.55285,1.55254,1.55272,559299992.0
2005-09-21 04:24:00,1.55267,1.55284,1.55255,1.55265,292899999.0
2005-09-21 04:25:00,1.5527,1.55282,1.55257,1.55267,371900005.0
2005-09-21 04:26:00,1.5529,1.5529,1.55261,1.55269,332000002.0
2005-09-21 04:27:00,1.55254,1.5529,1.55254,1.55278,277000000.0
2005-09-21 04:28:00,1.55288,1.55293,1.55272,1.55292,356500000.0
2005-09-21 04:29:00,1.5529,1.5531,1.55289,1.55302,187099999.0
2005-09-21 04:30:00,1.55292,1.55292,1.55262,1.55283,153000004.0
2005-09-21 04:31:00,1.55301,1.55301,1.55287,1.5529,232700000.0
2005-09-21 04:32:00,1.55291,1.55304,1.55285,1.55293,354900000.0
2005-09-21 04:33:00,1.55296,1.55301,1.55288,1.55297,80499999.0
2005-09-21 04:34:00,1.55298,1.55303,1.5528,1.55283,275599999.0
2005-09-21 04:35:00,1.553,1.55305,1.55282,1.55298,153100000.0
2005-09-21 04:36:00,1.55312,1.55327,1.55301,1.55308,295200003.0
2005-09-21 04:37:00,1.55297,1.55303,1.55276,1.55287,323700000.0
2005-09-21 04:38:00,1.55285,1.55329,1.55285,1.55329,276600001.0
2005-09-21 04:39:00,1.55307,1.55325,1.55277,1.55295,233600003.0
2005-09-21 04:40:00,1.55295,1.55315,1.55274,1.55275,385199999.0
2005-09-21 04:41:00,1.55315,1.55358,1.55296,1.55335,355200002.0
2005-09-21 04:42:00,1.55294,1.55294,1.55258,1.55272,438600001.0
2005-09-21 04:43:00,1.55281,1.55281,1.55253,1.55253,158099998.0
2005-09-21 04:44:00,1.55269,1.55279,1.55256,1.55279,337400001.0
2005-09-21 04:45:00,1.55262,1.55285,1.55257,1.55273,183300005.0
2005-09-21 04:46:00,1.55283,1.55292,1.55276,1.55292,98600003.0
2005-09-21 04:47:00,1.55298,1.55298,1.55277,1.55281,287900001.0
2005-09-21 04:48:00,1.55285,1.55285,1.55261,1.55266,216400003.0
2005-09-21 04:49:00,1.55282,1.55287,1.55259,1.5528,370999997.0
2005-09-21 04:50:00,1.55292,1.55302,1.55245,1.55288,466900004.0
2005-09-21 04:51:00,1.55266,1.55279,1.55264,1.55271,58400001.0
2005-09-21 04:52:00,1.55263,1.55279,1.55263,1.55267,70800000.0
2005-09-21 04:53:00,1.55285,1.55307,1.55269,1.55281,149800000.0
2005-09-21 04:54:00,1.55284,1.55295,1.55277,1.55295,218900000.0
2005-09-21 04:55:00,1.55285,1.55303,1.55266,1.55294,305200001.0
2005-09-21 04:56:00,1.55286,1.55304,1.55265,1.55293,399300003.0
2005-09-21 04:57:00,1.5529,1.55305,1.55284,1.55305,287400002.0
2005-09-21 04:58:00,1.55302,1.55305,1.55285,1.5529,447199998.0
2005-09-21 04:59:00,1.5529,1.553,1.5529,1.553,53500000.0
2005-09-21 05:00:00,1.55291,1.55305,1.55289,1.553,260599999.0
2005-09-21 05:01:00,1.55288,1.55304,1.55281,1.55294,281200000.0
2005-09-21 05:02:00,1.55335,1.55348,1.55276,1.55276,296700000.0
2005-09-21 05:03:00,1.553,1.553,1.55274,1.55278,180400003.0
2005-09-21 05:04:00,1.55303,1.55303,1.55281,1.55281,197100001.0
2005-09-21 05:05:00,1.55293,1.55293,1.55274,1.55274,118700002.0
2005-09-21 05:06:00,1.55273,1.55287,1.55271,1.55272,158799998.0
2005-09-21 05:07:00,1.55273,1.55273,1.55253,1.55255,305200002.0
2005-09-21 05:08:00,1.55257,1.55278,1.55241,1.55266,318499997.0
2005-09-21 05:09:00,1.55263,1.5528,1.55263,1.5528,108599998.0
2005-09-21 05:10:00,1.55272,1.55272,1.55255,1.55255,60600001.0
2005-09-21 05:11:00,1.55263,1.55273,1.55252,1.55264,196999996.0
2005-09-21 05:12:00,1.5526,1.55284,1.5526,1.55279,435300004.0
2005-09-21 05:13:00,1.55262,1.5527,1.55249,1.55259,249600003.0
2005-09-21 05:14:00,1.55262,1.55269,1.5525,1.5525,266200001.0
2005-09-21 05:15:00,1.55265,1.55276,1.5525,1.5525,244500000.0
2005-09-21 05:16:00,1.55254,1.55286,1.55253,1.55276,304499999.0
2005-09-21 05:17:00,1.5529,1.55299,1.55279,1.5529,261400001.0
2005-09-21 05:18:00,1.5529,1.55298,1.55275,1.55275,228199998.0
2005-09-21 05:19:00,1.55281,1.5529,1.55268,1.55272,102000000.0
2005-09-21 05:20:00,1.55272,1.55277,1.55249,1.55252,355100000.0
2005-09-21 05:21:00,1.55272,1.55294,1.5523,1.5523,337300002.0
2005-09-21 05:22:00,1.55255,1.55283,1.55251,1.55252,207700000.0
2005-09-21 05:23:00,1.55245,1.5525,1.55229,1.55237,218600002.0
2005-09-21 05:24:00,1.55221,1.55287,1.55221,1.5527,337900005.0
2005-09-21 05:25:00,1.55247,1.55265,1.55247,1.5526,388399997.0
2005-09-21 05:26:00,1.55275,1.5529,1.55271,1.55279,72700000.0
2005-09-21 05:27:00,1.55295,1.55315,1.5527,1.5527,327600006.0
2005-09-21 05:28:00,1.5527,1.55275,1.5527,1.55275,22300000.0
2005-09-21 05:29:00,1.55275,1.55275,1.55263,1.55267,26600000.0
2005-09-21 05:30:00,1.55263,1.55281,1.55249,1.55264,291000002.0
2005-09-21 05:31:00,1.55262,1.55278,1.55254,1.55264,138900000.0
2005-09-21 05:32:00,1.5525,1.55265,1.5525,1.5526,437099996.0
2005-09-21 05:33:00,1.55248,1.55263,1.55231,1.55255,269400002.0
2005-09-21 05:34:00,1.55249,1.55265,1.55243,1.55265,294699996.0
2005-09-21 05:35:00,1.55256,1.55256,1.55234,1.55246,272599996.0
2005-09-21 05:36:00,1.55242,1.55252,1.55219,1.55242,169400001.0
2005-09-21 05:37:00,1.55253,1.55253,1.5522,1.55226,309900001.0
2005-09-21 05:38:00,1.55247,1.5526,1.55231,1.5524,259199998.0
2005-09-21 05:39:00,1.55238,1.55252,1.55226,1.55232,310499999.0
2005-09-21 05:40:00,1.55243,1.55252,1.55223,1.55236,64599999.0
2005-09-21 05:41:00,1.55232,1.55245,1.55232,1.55245,49100002.0
2005-09-21 05:42:00,1.55233,1.55244,1.55227,1.55241,92600001.0
2005-09-21 05:43:00,1.55222,1.55244,1.55217,1.55244,381200001.0
2005-09-21 05:44:00,1.55248,1.55248,1.55229,1.55229,60800000.0
2005-09-21 05:45:00,1.55236,1.55248,1.55236,1.55248,184199998.0
2005-09-21 05:46:00,1.55252,1.55252,1.55226,1.55252,332500002.0
2005-09-21 05:47:00,1.55255,1.55255,1.55228,1.55238,353300004.0
2005-09-21 05:48:00,1.55243,1.55258,1.55234,1.55247,424800003.0
2005-09-21 05:49:00,1.55239,1.55258,1.55223,1.55242,445899999.0
2005-09-21 05:50:00,1.55255,1.55262,1.55232,1.55232,243400002.0
2005-09-21 05:51:00,1.55252,1.55263,1.55241,1.55252,176600000.0
2005-09-21 05:52:00,1.55246,1.55266,1.55246,1.55248,242900002.0
2005-09-21 05:53:00,1.55237,1.5525,1.55227,1.55247,388600002.0
2005-09-21 05:54:00,1.55252,1.55263,1.55231,1.55231,257499999.0
2005-09-21 05:55:00,1.55253,1.55277,1.55232,1.55247,294100000.0
2005-09-21 05:56:00,1.5525,1.55253,1.55241,1.55245,24600000.0
2005-09-21 05:57:00,1.55254,1.55257,1.55241,1.5525,266000003.0
2005-09-21 05:58:00,1.55254,1.55258,1.5524,1.5524,283700001.0
2005-09-21 05:59:00,1.55252,1.55261,1.55243,1.5526,296200001.0
2005-09-21 06:00:00,1.5526,1.5526,1.55233,1.5525,188800001.0
2005-09-21 06:01:00,1.55251,1.55258,1.55234,1.55248,286100001.0
2005-09-21 06:02:00,1.55252,1.55256,1.55243,1.55243,254099998.0
2005-09-21 06:03:00,1.55275,1.55279,1.55252,1.55261,210800002.0
2005-09-21 06:04:00,1.55228,1.55258,1.55228,1.5525,296199997.0
2005-09-21 06:05:00,1.5525,1.55261,1.55242,1.55249,212600001.0
2005-09-21 06:06:00,1.55262,1.55262,1.55235,1.55238,420600002.0
2005-09-21 06:07:00,1.55242,1.55278,1.55232,1.55264,413100002.0
2005-09-21 06:08:00,1.55252,1.55266,1.55232,1.55232,293499995.0
2005-09-21 06:09:00,1.55266,1.55293,1.55228,1.55237,325299998.0
2005-09-21 06:10:00,1.5525,1.5525,1.55225,1.55225,323700002.0
2005-09-21 06:11:00,1.55255,1.55268,1.55245,1.5526,299700006.0
2005-09-21 06:12:00,1.55241,1.55262,1.55241,1.55257,196600000.0
2005-09-21 06:13:00,1.5525,1.55253,1.5524,1.55246,134500001.0
2005-09-21 06:14:00,1.55285,1.55291,1.55236,1.55251,321900000.0
2005-09-21 06:15:00,1.55249,1.55253,1.55233,1.55246,197799999.0
2005-09-21 06:16:00,1.5524,1.5525,1.5524,1.5525,61500000.0
2005-09-21 06:17:00,1.5524,1.55255,1.5524,1.55255,285200002.0
2005-09-21 06:18:00,1.55246,1.55263,1.55238,1.55259,215700000.0
2005-09-21 06:19:00,1.55242,1.55257,1.55234,1.55245,362100001.0
2005-09-21 06:20:00,1.55265,1.55266,1.55232,1.55236,303099997.0
2005-09-21 06:21:00,1.55256,1.5527,1.55248,1.55248,232200002.0
2005-09-21 06:22:00,1.55245,1.55288,1.55231,1.55272,417200003.0
2005-09-21 06:23:00,1.5526,1.55262,1.55226,1.55242,380100003.0
2005-09-21 06:24:00,1.55273,1.5528,1.55244,1.55246,212700000.0
2005-09-21 06:25:00,1.55242,1.55272,1.55242,1.55253,373100000.0
2005-09-21 06:26:00,1.5526,1.55265,1.5524,1.55242,195300000.0
2005-09-21 06:27:00,1.55262,1.55263,1.55248,1.55257,226000002.0
2005-09-21 06:28:00,1.55267,1.55267,1.55244,1.55246,314699998.0
2005-09-21 06:29:00,1.55249,1.55257,1.55237,1.55242,222900004.0
2005-09-21 06:30:00,1.55244,1.55261,1.55237,1.55241,335799999.0
2005-09-21 06:31:00,1.55252,1.55268,1.55251,1.55255,189999999.0
2005-09-21 06:32:00,1.55252,1.55258,1.55244,1.55245,318599998.0
2005-09-21 06:33:00,1.55245,1.5526,1.55244,1.55244,260800001.0
2005-09-21 06:34:00,1.5526,1.55265,1.55241,1.55253,287600002.0
2005-09-21 06:35:00,1.55264,1.55302,1.55248,1.55257,239600003.0
2005-09-21 06:36:00,1.55264,1.5527,1.55224,1.5524,274900000.0
2005-09-21 06:37:00,1.55237,1.55247,1.55225,1.55225,375600003.0
2005-09-21 06:38:00,1.5525,1.55251,1.55225,1.55225,287800000.0
2005-09-21 06:39:00,1.55228,1.55228,1.55198,1.55214,279999998.0
2005-09-21 06:40:00,1.55188,1.55208,1.55187,1.55199,330299997.0
2005-09-21 06:41:00,1.55212,1.55226,1.55201,1.55201,394000001.0
2005-09-21 06:42:00,1.55203,1.55218,1.55199,1.55213,335499997.0
2005-09-21 06:43:00,1.5523,1.5524,1.55211,1.55228,306600006.0
2005-09-21 06:44:00,1.55221,1.55234,1.55214,1.55226,323099998.0
2005-09-21 06:45:00,1.55226,1.55256,1.55222,1.55229,217599998.0
2005-09-21 06:46:00,1.5525,1.5527,1.55242,1.55242,259600003.0
2005-09-21 06:47:00,1.55247,1.55258,1.55243,1.55243,90000001.0
2005-09-21 06:48:00,1.55253,1.55253,1.55232,1.55232,155499998.0
2005-09-21 06:49:00,1.55247,1.55253,1.55236,1.55241,142099998.0
2005-09-21 06:50:00,1.55247,1.55269,1.55234,1.55258,274899999.0
2005-09-21 06:51:00,1.55263,1.55263,1.55249,1.55249,79100000.0
2005-09-21 06:52:00,1.55249,1.55262,1.55242,1.5525,507699999.0
2005-09-21 06:53:00,1.55261,1.55261,1.55231,1.55238,226199998.0
2005-09-21 06:54:00,1.55235,1.55281,1.55235,1.55281,351199998.0
2005-09-21 06:55:00,1.55283,1.55292,1.55263,1.55274,294100003.0
2005-09-21 06:56:00,1.55246,1.55274,1.55246,1.55262,333400005.0
2005-09-21 06:57:00,1.55253,1.55272,1.55241,1.55245,433600003.0
2005-09-21 06:58:00,1.55261,1.55288,1.55261,1.55288,104699999.0
2005-09-21 06:59:00,1.55275,1.55298,1.55275,1.55292,312599998.0
2005-09-21 07:00:00,1.5528,1.55298,1.55265,1.55287,371900000.0
2005-09-21 07:01:00,1.55288,1.55298,1.5528,1.55285,280399999.0
2005-09-21 07:02:00,1.55287,1.55293,1.55279,1.55281,71900000.0
2005-09-21 07:03:00,1.5533,1.55334,1.55296,1.5531,458399998.0
2005-09-21 07:04:00,1.55289,1.55314,1.55272,1.55304,437399996.0
2005-09-21 07:05:00,1.55305,1.5532,1.55298,1.55318,384000003.0
2005-09-21 07:06:00,1.5529,1.55305,1.5529,1.55305,8800000.0
2005-09-21 07:07:00,1.55311,1.55319,1.55272,1.55276,255500005.0
2005-09-21 07:08:00,1.55287,1.55308,1.55268,1.55273,203900002.0
2005-09-21 07:09:00,1.55275,1.55299,1.55267,1.55271,281700004.0
2005-09-21 07:10:00,1.55294,1.55308,1.55281,1.55293,52000000.0
2005-09-21 07:11:00,1.55307,1.55307,1.55288,1.55288,192599999.0
2005-09-21 07:12:00,1.55298,1.55311,1.55291,1.55308,235600003.0
2005-09-21 07:13:00,1.55297,1.55297,1.55271,1.55274,227600001.0
2005-09-21 07:14:00,1.55293,1.553,1.55269,1.55275,199200001.0
2005-09-21 07:15:00,1.55269,1.55282,1.55244,1.55274,486000004.0
2005-09-21 07:16:00,1.55275,1.55282,1.5526,1.55268,215699998.0
2005-09-21 07:17:00,1.5527,1.5528,1.5527,1.5528,216200001.0
2005-09-21 07:18:00,1.55273,1.5528,1.5526,1.55263,334800002.0
2005-09-21 07:19:00,1.55269,1.55304,1.55269,1.55284,358000005.0
2005-09-21 07:20:00,1.55285,1.55306,1.55278,1.5529,277400001.0
2005-09-21 07:21:00,1.55302,1.55332,1.5529,1.55308,469499997.0
2005-09-21 07:22:00,1.55313,1.55313,1.55298,1.553,246499998.0
2005-09-21 07:23:00,1.5528,1.5528,1.55266,1.55268,61500000.0
2005-09-21 07:24:00,1.55282,1.55293,1.55251,1.55261,229300000.0
2005-09-21 07:25:00,1.55273,1.55304,1.55265,1.55284,376400003.0
2005-09-21 07:26:00,1.55292,1.55292,1.55258,1.55276,276900003.0
2005-09-21 07:27:00,1.55298,1.55311,1.55286,1.55287,257300000.0
2005-09-21 07:28:00,1.55288,1.55294,1.55268,1.55279,72399999.0
2005-09-21 07:29:00,1.55275,1.55275,1.55263,1.5527,241800000.0
2005-09-21 07:30:00,1.55267,1.55298,1.55254,1.55298,221299998.0
2005-09-21 07:31:00,1.55269,1.55296,1.55261,1.55282,294800000.0
2005-09-21 07:32:00,1.55271,1.5528,1.5525,1.55263,272899999.0
2005-09-21 07:33:00,1.55252,1.5528,1.55248,1.5528,184200001.0
2005-09-21 07:34:00,1.55267,1.55279,1.55258,1.55272,340200004.0
2005-09-21 07:35:00,1.55273,1.55289,1.55264,1.55282,177700003.0
2005-09-21 07:36:00,1.55287,1.55293,1.55269,1.55269,303500002.0
2005-09-21 07:37:00,1.55282,1.55298,1.55266,1.55281,343099997.0
2005-09-21 07:38:00,1.55266,1.55277,1.55264,1.55273,81799998.0
2005-09-21 07:39:00,1.55273,1.55279,1.55267,1.55276,160699997.0
2005-09-21 07:40:00,1.55264,1.55282,1.55264,1.55277,233999999.0
2005-09-21 07:41:00,1.55262,1.55283,1.55247,1.55283,357399996.0
2005-09-21 07:42:00,1.55269,1.55295,1.55266,1.55295,254000000.0
2005-09-21 07:43:00,1.5529,1.55291,1.55271,1.55281,335399997.0
2005-09-21 07:44:00,1.55276,1.55289,1.55272,1.55276,208700001.0
2005-09-21 07:45:00,1.55285,1.55292,1.55273,1.55281,303499999.0
2005-09-21 07:46:00,1.5529,1.55297,1.55284,1.55297,123200000.0
2005-09-21 07:47:00,1.55286,1.55302,1.55284,1.55292,208700001.0
2005-09-21 07:48:00,1.5529,1.5529,1.55265,1.55265,241700000.0
2005-09-21 07:49:00,1.55271,1.55279,1.55262,1.55267,254399999.0
2005-09-21 07:50:00,1.55269,1.55277,1.55261,1.55277,194900000.0
2005-09-21 07:51:00,1.553,1.55306,1.55271,1.55271,294599998.0
2005-09-21 07:52:00,1.55275,1.5529,1.55269,1.55275,194500005.0
2005-09-21 07:53:00,1.5526,1.55281,1.5526,1.55277,278600002.0
2005-09-21 07:54:00,1.55239,1.55282,1.55239,1.55282,242600002.0
2005-09-21 07:55:00,1.55251,1.55276,1.55251,1.55261,144500000.0
2005-09-21 07:56:00,1.55274,1.55278,1.55271,1.55275,53500000.0
2005-09-21 07:57:00,1.5527,1.55275,1.5527,1.55275,42399999.0
2005-09-21 07:58:00,1.55254,1.55267,1.55254,1.55267,89500002.0
2005-09-21 07:59:00,1.55273,1.55273,1.55252,1.55252,206200000.0
2005-09-21 08:00:00,1.55239,1.55266,1.55238,1.55247,404100002.0
2005-09-21 08:01:00,1.55251,1.55263,1.55237,1.55255,460099999.0
2005-09-21 08:02:00,1.55231,1.55245,1.55203,1.5522,234400001.0
2005-09-21 08:03:00,1.5522,1.55238,1.55213,1.55235,388200002.0
2005-09-21 08:04:00,1.55228,1.55241,1.55223,1.55225,278100001.0
2005-09-21 08:05:00,1.55241,1.5525,1.55229,1.55229,286800003.0
2005-09-21 08:06:00,1.55237,1.55239,1.55202,1.55202,306700000.0
2005-09-21 08:07:00,1.55232,1.55243,1.55214,1.55231,442900000.0
2005-09-21 08:08:00,1.55227,1.5523,1.55215,1.55219,22400000.0
2005-09-21 08:09:00,1.55213,1.55238,1.55213,1.55238,217499998.0
2005-09-21 08:10:00,1.55205,1.55245,1.55205,1.5524,249599999.0
2005-09-21 08:11:00,1.5522,1.55245,1.5522,1.55245,152500000.0
2005-09-21 08:12:00,1.55235,1.55235,1.5522,1.5522,5500000.0
2005-09-21 08:13:00,1.55227,1.55245,1.5522,1.55245,175699999.0
2005-09-21 08:14:00,1.5524,1.55245,1.55215,1.55215,314700004.0
2005-09-21 08:15:00,1.55242,1.55255,1.55232,1.55243,87900001.0
2005-09-21 08:16:00,1.55247,1.55263,1.55233,1.55247,130200002.0
2005-09-21 08:17:00,1.55259,1.55282,1.55251,1.55251,248299998.0
2005-09-21 08:18:00,1.55255,1.55271,1.55247,1.55247,238000002.0
2005-09-21 08:19:00,1.55272,1.55276,1.55247,1.55259,575299996.0
2005-09-21 08:20:00,1.55262,1.55262,1.55223,1.55226,177700001.0
2005-09-21 08:21:00,1.55219,1.55241,1.55219,1.55236,273900003.0
2005-09-21 08:22:00,1.55229,1.55236,1.55214,1.55225,155800000.0
2005-09-21 08:23:00,1.55215,1.55215,1.55193,1.55193,179100002.0
2005-09-21 08:24:00,1.55213,1.55213,1.5519,1.552,104800000.0
2005-09-21 08:25:00,1.55184,1.55217,1.55184,1.55217,220800000.0
2005-09-21 08:26:00,1.55224,1.55232,1.55209,1.55228,203700000.0
2005-09-21 08:27:00,1.55227,1.55242,1.55213,1.55231,276200000.0
2005-09-21 08:28:00,1.55228,1.55231,1.55209,1.55209,334600003.0
2005-09-21 08:29:00,1.55208,1.55221,1.55208,1.55221,37600000.0
2005-09-21 08:30:00,1.55214,1.55221,1.55207,1.55213,83199999.0
2005-09-21 08:31:00,1.55213,1.55222,1.55197,1.55202,288599999.0
2005-09-21 08:32:00,1.55212,1.55221,1.55203,1.55203,276600005.0
2005-09-21 08:33:00,1.55211,1.55226,1.55199,1.5522,324699998.0
2005-09-21 08:34:00,1.5521,1.55225,1.5521,1.55225,189799999.0
2005-09-21 08:35:00,1.55215,1.55223,1.55202,1.55218,336000004.0
2005-09-21 08:36:00,1.552,1.55215,1.55195,1.55195,111799998.0
2005-09-21 08:37:00,1.5518,1.55202,1.5518,1.55202,266000002.0
2005-09-21 08:38:00,1.55202,1.55202,1.55176,1.55184,239099997.0
2005-09-21 08:39:00,1.55196,1.55199,1.55187,1.55193,124799998.0
2005-09-21 08:40:00,1.55186,1.552,1.55174,1.55189,70400000.0
2005-09-21 08:41:00,1.55208,1.55211,1.55194,1.55196,332100004.0
2005-09-21 08:42:00,1.55199,1.552,1.55185,1.55188,279500002.0
2005-09-21 08:43:00,1.55203,1.55212,1.55191,1.55204,276600001.0
2005-09-21 08:44:00,1.55197,1.55217,1.55197,1.55217,117200002.0
2005-09-21 08:45:00,1.55223,1.55223,1.55183,1.55212,347300000.0
2005-09-21 08:46:00,1.55207,1.55216,1.55192,1.55204,423100001.0
2005-09-21 08:47:00,1.55214,1.55227,1.55202,1.55215,205899999.0
2005-09-21 08:48:00,1.55217,1.55235,1.55202,1.55235,224400001.0
2005-09-21 08:49:00,1.55212,1.55238,1.55212,1.55238,254200004.0
2005-09-21 08:50:00,1.55233,1.55233,1.55211,1.55218,88900000.0
2005-09-21 08:51:00,1.55214,1.5524,1.55214,1.55218,276900001.0
2005-09-21 08:52:00,1.55226,1.55233,1.55226,1.55233,29700000.0
2005-09-21 08:53:00,1.5522,1.55235,1.5522,1.55235,63899999.0
2005-09-21 08:54:00,1.55226,1.55239,1.55213,1.55222,297100005.0
2005-09-21 08:55:00,1.55242,1.55252,1.55231,1.55241,352200002.0
2005-09-21 08:56:00,1.55243,1.55264,1.55238,1.55251,214099998.0
2005-09-21 08:57:00,1.55243,1.55243,1.55219,1.55222,273400002.0
2005-09-21 08:58:00,1.55235,1.55235,1.55215,1.55232,209199998.0
2005-09-21 08:59:00,1.55239,1.55241,1.55227,1.55236,377500004.0
2005-09-21 09:00:00,1.55238,1.55244,1.55227,1.55237,339599995.0
2005-09-21 09:01:00,1.55228,1.55233,1.5521,1.5521,125600000.0
2005-09-21 09:02:00,1.552,1.55213,1.552,1.55207,281999998.0
2005-09-21 09:03:00,1.55199,1.55208,1.55184,1.55184,193400000.0
2005-09-21 09:04:00,1.5518,1.552,1.5518,1.55197,159800000.0
2005-09-21 09:05:00,1.55198,1.55205,1.55181,1.55189,204000001.0
2005-09-21 09:06:00,1.55191,1.55191,1.55168,1.55171,347800003.0
2005-09-21 09:07:00,1.55195,1.55198,1.55179,1.55192,130400000.0
2005-09-21 09:08:00,1.55186,1.55204,1.55183,1.55188,257700006.0
2005-09-21 09:09:00,1.55203,1.55211,1.55193,1.55194,259500000.0
2005-09-21 09:10:00,1.55195,1.5521,1.55183,1.55194,228800000.0
2005-09-21 09:11:00,1.55194,1.552,1.55179,1.55189,215900002.0
2005-09-21 09:12:00,1.55176,1.55187,1.55156,1.55187,235700004.0
2005-09-21 09:13:00,1.55188,1.552,1.55182,1.55182,209399998.0
2005-09-21 09:14:00,1.55186,1.55201,1.5518,1.55192,279699998.0
2005-09-21 09:15:00,1.55186,1.55209,1.55186,1.55201,362299999.0
2005-09-21 09:16:00,1.552,1.55205,1.55192,1.55198,99800001.0
2005-09-21 09:17:00,1.55198,1.55203,1.55182,1.55185,314000000.0
2005-09-21 09:18:00,1.55203,1.55207,1.55201,1.55205,75100000.0
2005-09-21 09:19:00,1.55195,1.552,1.55182,1.55188,108100000.0
2005-09-21 09:20:00,1.55198,1.55207,1.5518,1.5518,485499999.0
2005-09-21 09:21:00,1.5519,1.5519,1.5517,1.5517,29500000.0
2005-09-21 09:22:00,1.55196,1.55196,1.55178,1.55178,131100002.0
2005-09-21 09:23:00,1.55162,1.55179,1.55156,1.55157,334399995.0
2005-09-21 09:24:00,1.55147,1.5517,1.55143,1.55146,291599999.0
2005-09-21 09:25:00,1.55139,1.5515,1.55127,1.5514,234699998.0
2005-09-21 09:26:00,1.55148,1.55158,1.55147,1.55157,233900004.0
2005-09-21 09:27:00,1.55137,1.55152,1.55103,1.55118,292800002.0
2005-09-21 09:28:00,1.55101,1.55111,1.55091,1.5511,279600000.0
2005-09-21 09:29:00,1.55121,1.55126,1.55106,1.55112,313300001.0
2005-09-21 09:30:00,1.55109,1.55122,1.55103,1.55117,301300002.0
2005-09-21 09:31:00,1.55113,1.55133,1.55113,1.55115,168800000.0
2005-09-21 09:32:00,1.55122,1.55131,1.5511,1.55128,432500001.0
2005-09-21 09:33:00,1.55123,1.55132,1.55112,1.5513,248899998.0
2005-09-21 09:34:00,1.55124,1.55137,1.55116,1.55129,293499997.0
2005-09-21 09:35:00,1.5513,1.55131,1.55112,1.55122,246000004.0
2005-09-21 09:36:00,1.55122,1.55132,1.55106,1.5511,156400000.0
2005-09-21 09:37:00,1.55093,1.5511,1.55089,1.55101,276500000.0
2005-09-21 09:38:00,1.55102,1.55115,1.55067,1.55097,212300002.0
2005-09-21 09:39:00,1.55122,1.55122,1.55104,1.55113,156099999.0
2005-09-21 09:40:00,1.55107,1.55107,1.5509,1.55097,150700000.0
2005-09-21 09:41:00,1.55108,1.55119,1.55102,1.55111,272300004.0
2005-09-21 09:42:00,1.5511,1.55123,1.55109,1.5511,144899998.0
2005-09-21 09:43:00,1.55135,1.55152,1.55123,1.55152,214300001.0
2005-09-21 09:44:00,1.55122,1.55124,1.55088,1.55088,146999998.0
2005-09-21 09:45:00,1.5511,1.5511,1.55092,1.55092,53800000.0
2005-09-21 09:46:00,1.551,1.55109,1.55088,1.55088,430900006.0
2005-09-21 09:47:00,1.55088,1.55107,1.55087,1.55107,290099998.0
2005-09-21 09:48:00,1.55108,1.55128,1.55108,1.55123,401399999.0
2005-09-21 09:49:00,1.55118,1.55118,1.55104,1.55104,156099999.0
2005-09-21 09:50:00,1.55119,1.55124,1.55105,1.55114,243000000.0
2005-09-21 09:51:00,1.55125,1.55146,1.55125,1.55146,198900000.0
2005-09-21 09:52:00,1.55119,1.55138,1.55116,1.55138,240300000.0
2005-09-21 09:53:00,1.55127,1.55145,1.5512,1.55145,255900006.0
2005-09-21 09:54:00,1.55135,1.55143,1.55114,1.55127,342799995.0
2005-09-21 09:55:00,1.5513,1.55141,1.551,1.55131,179700000.0
2005-09-21 09:56:00,1.55137,1.55137,1.55116,1.55116,273400005.0
2005-09-21 09:57:00,1.55122,1.55132,1.55114,1.55122,356799999.0
2005-09-21 09:58:00,1.55124,1.55129,1.55116,1.5512,63999998.0
2005-09-21 09:59:00,1.5512,1.55135,1.55105,1.55121,397600001.0
2005-09-21 10:00:00,1.5513,1.55137,1.55108,1.55113,341100000.0
2005-09-21 10:01:00,1.55129,1.5514,1.5512,1.55125,344900000.0
2005-09-21 10:02:00,1.55103,1.5513,1.55097,1.55122,385800004.0
2005-09-21 10:03:00,1.55114,1.55132,1.55114,1.55132,138899998.0
2005-09-21 10:04:00,1.55139,1.55141,1.55135,1.55135,49500002.0
2005-09-21 10:05:00,1.55136,1.55143,1.55118,1.55118,350500008.0
2005-09-21 10:06:00,1.55121,1.55138,1.55119,1.55121,258200003.0
2005-09-21 10:07:00,1.5512,1.5512,1.55088,1.55092,271099998.0
2005-09-21 10:08:00,1.55081,1.5511,1.55081,1.55106,454200000.0
2005-09-21 10:09:00,1.55096,1.5511,1.55084,1.55091,146900001.0
2005-09-21 10:10:00,1.55099,1.55103,1.55079,1.551,493199999.0
2005-09-21 10:11:00,1.55093,1.55099,1.55077,1.55084,217200001.0
2005-09-21 10:12:00,1.55082,1.55086,1.55051,1.55051,248400001.0
2005-09-21 10:13:00,1.55085,1.55085,1.55072,1.55072,96000001.0
2005-09-21 10:14:00,1.55087,1.55088,1.55072,1.55077,364299998.0
2005-09-21 10:15:00,1.55075,1.55082,1.55065,1.55073,191599998.0
2005-09-21 10:16:00,1.5507,1.55077,1.55049,1.55053,398400001.0
2005-09-21 10:17:00,1.55047,1.55067,1.55046,1.55058,348100002.0
2005-09-21 10:18:00,1.55069,1.5508,1.55057,1.55072,311600005.0
2005-09-21 10:19:00,1.55068,1.55089,1.55068,1.55078,170599997.0
2005-09-21 10:20:00,1.55077,1.5509,1.55064,1.55068,316699999.0
2005-09-21 10:21:00,1.55068,1.55083,1.55055,1.5507,282700001.0
2005-09-21 10:22:00,1.55087,1.55104,1.55082,1.55095,226999996.0
2005-09-21 10:23:00,1.55093,1.55121,1.55082,1.55121,171199998.0
2005-09-21 10:24:00,1.55118,1.55129,1.55112,1.55128,342700003.0
2005-09-21 10:25:00,1.55132,1.55141,1.55106,1.55122,432499996.0
2005-09-21 10:26:00,1.55123,1.55138,1.55116,1.55117,307500004.0
2005-09-21 10:27:00,1.55108,1.55123,1.55092,1.55115,294200001.0
2005-09-21 10:28:00,1.55111,1.55123,1.55105,1.55123,258800008.0
2005-09-21 10:29:00,1.55118,1.55125,1.55108,1.55118,87100001.0
2005-09-21 10:30:00,1.55104,1.55127,1.55097,1.5512,269099999.0
2005-09-21 10:31:00,1.55107,1.55118,1.55093,1.55111,248899999.0
2005-09-21 10:32:00,1.55108,1.55112,1.55088,1.55088,336900002.0
2005-09-21 10:33:00,1.55106,1.55118,1.55094,1.55105,225300003.0
2005-09-21 10:34:00,1.55124,1.55133,1.55111,1.55111,180999996.0
2005-09-21 10:35:00,1.55125,1.55137,1.55114,1.55115,223899999.0
2005-09-21 10:36:00,1.55124,1.55142,1.55124,1.55136,236400001.0
2005-09-21 10:37:00,1.55128,1.55135,1.55115,1.5513,226500005.0
2005-09-21 10:38:00,1.55124,1.55142,1.55122,1.55132,202999999.0
2005-09-21 10:39:00,1.55118,1.55131,1.55117,1.55127,325699999.0
2005-09-21 10:40:00,1.55117,1.55129,1.55105,1.55119,251700001.0
2005-09-21 10:41:00,1.5512,1.55125,1.55101,1.55101,344400001.0
2005-09-21 10:42:00,1.55113,1.55119,1.55101,1.55109,285400000.0
2005-09-21 10:43:00,1.55127,1.55127,1.55081,1.55117,256100003.0
2005-09-21 10:44:00,1.55114,1.55123,1.55105,1.55119,308799998.0
2005-09-21 10:45:00,1.55118,1.55119,1.55087,1.55106,139199999.0
2005-09-21 10:46:00,1.55104,1.55109,1.5509,1.551,262399998.0
2005-09-21 10:47:00,1.55103,1.55114,1.55084,1.55084,443799999.0
2005-09-21 10:48:00,1.55096,1.551,1.5508,1.55083,120800000.0
2005-09-21 10:49:00,1.55087,1.55102,1.55084,1.55099,203399998.0
2005-09-21 10:50:00,1.5508,1.55117,1.5508,1.55117,277200006.0
2005-09-21 10:51:00,1.55091,1.55141,1.55091,1.55141,391799995.0
2005-09-21 10:52:00,1.5513,1.55147,1.55119,1.5513,234100000.0
2005-09-21 10:53:00,1.55138,1.5515,1.55131,1.5515,209300001.0
2005-09-21 10:54:00,1.55146,1.55146,1.55128,1.55129,295699999.0
2005-09-21 10:55:00,1.55122,1.55152,1.55122,1.55139,349900000.0
2005-09-21 10:56:00,1.55144,1.55155,1.55131,1.55141,237300000.0
2005-09-21 10:57:00,1.55141,1.55151,1.55125,1.5514,310699998.0
2005-09-21 10:58:00,1.55133,1.55133,1.55114,1.55114,171600001.0
2005-09-21 10:59:00,1.55117,1.55125,1.55102,1.55102,180400000.0
2005-09-21 11:00:00,1.55122,1.55122,1.55096,1.55096,257300001.0
2005-09-21 11:01:00,1.55117,1.55125,1.55103,1.55125,235800000.0
2005-09-21 11:02:00,1.55121,1.55121,1.551,1.55107,77699999.0
2005-09-21 11:03:00,1.55113,1.55125,1.55105,1.55107,198100001.0
2005-09-21 11:04:00,1.55094,1.55118,1.55082,1.55105,239600001.0
2005-09-21 11:05:00,1.55119,1.55132,1.55108,1.55125,316100001.0
2005-09-21 11:06:00,1.55123,1.55141,1.55118,1.55123,330299999.0
2005-09-21 11:07:00,1.5513,1.5513,1.55109,1.55116,330100003.0
2005-09-21 11:08:00,1.55122,1.55142,1.55114,1.55132,251500002.0
2005-09-21 11:09:00,1.5513,1.55135,1.55113,1.55127,74300000.0
2005-09-21 11:10:00,1.55124,1.5514,1.55123,1.55136,282699996.0
2005-09-21 11:11:00,1.55138,1.5514,1.55123,1.55135,278700005.0
2005-09-21 11:12:00,1.55128,1.55145,1.55125,1.5514,298799998.0
2005-09-21 11:13:00,1.55129,1.55145,1.5512,1.55145,159500000.0
2005-09-21 11:14:00,1.55133,1.55157,1.55133,1.55148,330100000.0
2005-09-21 11:15:00,1.55137,1.55143,1.55115,1.55134,301900000.0
2005-09-21 11:16:00,1.5513,1.55145,1.55123,1.55145,230000002.0
2005-09-21 11:17:00,1.55135,1.55147,1.55122,1.5513,281500004.0
2005-09-21 11:18:00,1.55142,1.5516,1.55134,1.55152,164900000.0
2005-09-21 11:19:00,1.55148,1.55172,1.55146,1.55172,311299998.0
2005-09-21 11:20:00,1.55164,1.55174,1.55152,1.55161,553600005.0
2005-09-21 11:21:00,1.55161,1.55173,1.55159,1.55173,349300002.0
2005-09-21 11:22:00,1.55172,1.55175,1.55154,1.55175,319000002.0
2005-09-21 11:23:00,1.55169,1.55182,1.55158,1.55159,226100004.0
2005-09-21 11:24:00,1.55175,1.55185,1.55162,1.5517,205900000.0
2005-09-21 11:25:00,1.55172,1.55192,1.55161,1.55189,361699999.0
2005-09-21 11:26:00,1.55164,1.55175,1.55162,1.55174,133499999.0
2005-09-21 11:27:00,1.5517,1.55175,1.55158,1.55168,168000002.0
2005-09-21 11:28:00,1.55158,1.55179,1.55158,1.5517,196599999.0
2005-09-21 11:29:00,1.55167,1.55168,1.55141,1.55141,335800005.0
2005-09-21 11:30:00,1.5515,1.55155,1.55131,1.55134,325000002.0
2005-09-21 11:31:00,1.55148,1.5516,1.55141,1.55142,337400005.0
2005-09-21 11:32:00,1.5514,1.5515,1.55125,1.5515,408900004.0
2005-09-21 11:33:00,1.55146,1.55153,1.55133,1.55152,435700000.0
2005-09-21 11:34:00,1.55142,1.55148,1.55126,1.55136,337299998.0
2005-09-21 11:35:00,1.55151,1.55164,1.55136,1.55146,329300006.0
2005-09-21 11:36:00,1.55151,1.5516,1.55134,1.5515,368900003.0
2005-09-21 11:37:00,1.55144,1.55145,1.55129,1.55129,355000002.0
2005-09-21 11:38:00,1.55142,1.55151,1.55133,1.55148,254800001.0
2005-09-21 11:39:00,1.55142,1.55158,1.55135,1.55142,370900005.0
2005-09-21 11:40:00,1.55138,1.55165,1.55138,1.55162,235800003.0
2005-09-21 11:41:00,1.55152,1.55177,1.5515,1.55167,709000009.0
2005-09-21 11:42:00,1.55143,1.55166,1.55136,1.55152,330700000.0
2005-09-21 11:43:00,1.55145,1.55149,1.55132,1.55134,368899996.0
2005-09-21 11:44:00,1.55138,1.55149,1.5512,1.55137,296599999.0
2005-09-21 11:45:00,1.55143,1.55155,1.55133,1.55138,263000003.0
2005-09-21 11:46:00,1.55145,1.55152,1.55127,1.55138,73699998.0
2005-09-21 11:47:00,1.55131,1.55148,1.55123,1.55141,338800001.0
2005-09-21 11:48:00,1.5514,1.5514,1.55114,1.55122,241500001.0
2005-09-21 11:49:00,1.55122,1.55169,1.55122,1.55148,403200010.0
2005-09-21 11:50:00,1.5515,1.5516,1.5514,1.55152,450099998.0
2005-09-21 11:51:00,1.55154,1.55176,1.55149,1.55162,333600003.0
2005-09-21 11:52:00,1.55155,1.55165,1.5514,1.55158,396600004.0
2005-09-21 11:53:00,1.55163,1.55173,1.55153,1.55165,205700001.0
2005-09-21 11:54:00,1.55173,1.55183,1.55154,1.55168,420299997.0
2005-09-21 11:55:00,1.55164,1.55179,1.55145,1.55166,398400002.0
2005-09-21 11:56:00,1.55177,1.55179,1.55159,1.55173,340399998.0
2005-09-21 11:57:00,1.55161,1.55187,1.55161,1.5518,179700000.0
2005-09-21 11:58:00,1.5516,1.5517,1.55143,1.55167,272699998.0
2005-09-21 11:59:00,1.55169,1.55175,1.55153,1.55156,292300003.0
2005-09-21 12:00:00,1.55165,1.55165,1.5514,1.5514,302400006.0
2005-09-21 12:01:00,1.55142,1.55167,1.55142,1.55158,276599997.0
2005-09-21 12:02:00,1.55149,1.55162,1.55144,1.55156,308999999.0
2005-09-21 12:03:00,1.55152,1.55155,1.55126,1.55147,246900000.0
2005-09-21 12:04:00,1.55157,1.55161,1.55139,1.55148,313200000.0
2005-09-21 12:05:00,1.55157,1.5516,1.55144,1.55145,233500002.0
2005-09-21 12:06:00,1.55164,1.5517,1.55147,1.55164,285400001.0
2005-09-21 12:07:00,1.55163,1.55172,1.5515,1.5515,165600000.0
2005-09-21 12:08:00,1.55175,1.55175,1.55154,1.55156,263400004.0
2005-09-21 12:09:00,1.55156,1.55168,1.55156,1.55168,130199999.0
2005-09-21 12:10:00,1.55164,1.55172,1.55136,1.55152,159799996.0
2005-09-21 12:11:00,1.55146,1.55162,1.55132,1.5516,384200000.0
2005-09-21 12:12:00,1.5514,1.55154,1.55113,1.55122,305799999.0
2005-09-21 12:13:00,1.55116,1.55131,1.55106,1.55126,490599994.0
2005-09-21 12:14:00,1.55125,1.55127,1.55112,1.55112,198700003.0
2005-09-21 12:15:00,1.55115,1.55127,1.55114,1.55126,328900000.0
2005-09-21 12:16:00,1.5511,1.55118,1.55095,1.55106,293100001.0
2005-09-21 12:17:00,1.55111,1.55123,1.55107,1.55117,378099999.0
2005-09-21 12:18:00,1.55115,1.55135,1.55107,1.55121,263000004.0
2005-09-21 12:19:00,1.55122,1.55133,1.55122,1.55133,87699999.0
2005-09-21 12:20:00,1.55114,1.55145,1.55114,1.55124,260300001.0
2005-09-21 12:21:00,1.55127,1.55148,1.55123,1.55134,311600001.0
2005-09-21 12:22:00,1.55142,1.5515,1.55132,1.55141,340200001.0
2005-09-21 12:23:00,1.55148,1.55148,1.55118,1.55118,260499998.0
2005-09-21 12:24:00,1.55134,1.55151,1.55134,1.55147,170200004.0
2005-09-21 12:25:00,1.55143,1.55154,1.55134,1.55147,473099993.0
2005-09-21 12:26:00,1.55143,1.55151,1.55129,1.55148,207699998.0
2005-09-21 12:27:00,1.55132,1.55149,1.55128,1.55143,284400004.0
2005-09-21 12:28:00,1.55131,1.55147,1.55114,1.55128,348000002.0
2005-09-21 12:29:00,1.55128,1.55128,1.55104,1.55106,223100002.0
2005-09-21 12:30:00,1.55113,1.55113,1.5509,1.55095,244799998.0
2005-09-21 12:31:00,1.55107,1.55115,1.55093,1.55115,171899995.0
2005-09-21 12:32:00,1.55117,1.55124,1.55106,1.55106,290400001.0
2005-09-21 12:33:00,1.55114,1.55137,1.55114,1.55124,238700005.0
2005-09-21 12:34:00,1.5513,1.5513,1.5512,1.5512,19600000.0
2005-09-21 12:35:00,1.55125,1.55145,1.5512,1.5513,331000001.0
2005-09-21 12:36:00,1.55126,1.55136,1.55118,1.55131,101400000.0
2005-09-21 12:37:00,1.55143,1.55145,1.55126,1.55145,286599999.0
2005-09-21 12:38:00,1.55143,1.55154,1.55133,1.55136,276800002.0
2005-09-21 12:39:00,1.55135,1.55148,1.55129,1.55134,220899997.0
2005-09-21 12:40:00,1.55134,1.55147,1.5512,1.55138,346599999.0
2005-09-21 12:41:00,1.55135,1.55135,1.55111,1.55111,285600000.0
2005-09-21 12:42:00,1.55123,1.55141,1.55121,1.55121,314400001.0
2005-09-21 12:43:00,1.55128,1.55128,1.55103,1.55115,342999996.0
2005-09-21 12:44:00,1.55132,1.55142,1.55107,1.55126,206999998.0
2005-09-21 12:45:00,1.55132,1.55141,1.55123,1.55129,215100000.0
2005-09-21 12:46:00,1.55144,1.5516,1.5513,1.55149,418899999.0
2005-09-21 12:47:00,1.55145,1.55161,1.55143,1.55156,368500001.0
2005-09-21 12:48:00,1.55145,1.55161,1.55133,1.55153,245999998.0
2005-09-21 12:49:00,1.55168,1.55172,1.55157,1.55172,189999998.0
2005-09-21 12:50:00,1.55164,1.55165,1.55141,1.55141,287900007.0
2005-09-21 12:51:00,1.55164,1.55164,1.55148,1.55155,275700003.0
2005-09-21 12:52:00,1.55111,1.55157,1.55111,1.55148,363999998.0
2005-09-21 12:53:00,1.55138,1.55155,1.55124,1.55155,292800001.0
2005-09-21 12:54:00,1.55145,1.55154,1.55137,1.55139,298699998.0
2005-09-21 12:55:00,1.55148,1.55148,1.55138,1.55148,240400000.0
2005-09-21 12:56:00,1.55124,1.55153,1.55123,1.55144,465900003.0
2005-09-21 12:57:00,1.55136,1.55153,1.55133,1.55148,235199997.0
2005-09-21 12:58:00,1.55138,1.5515,1.55128,1.55133,275199998.0
2005-09-21 12:59:00,1.55122,1.55145,1.55122,1.5514,218200000.0
2005-09-21 13:00:00,1.55132,1.55156,1.5513,1.55147,324400001.0
2005-09-21 13:01:00,1.55145,1.55147,1.55128,1.55137,229200002.0
2005-09-21 13:02:00,1.55137,1.55148,1.55119,1.55121,510399999.0
2005-09-21 13:03:00,1.55142,1.55144,1.55126,1.5513,268400004.0
2005-09-21 13:04:00,1.55121,1.5514,1.55108,1.5513,161600000.0
2005-09-21 13:05:00,1.55137,1.55137,1.55118,1.55122,242299998.0
2005-09-21 13:06:00,1.55123,1.55129,1.55102,1.55118,308499998.0
2005-09-21 13:07:00,1.55126,1.55147,1.55121,1.55134,234499999.0
2005-09-21 13:08:00,1.5514,1.55146,1.55131,1.55132,142199999.0
2005-09-21 13:09:00,1.55147,1.55147,1.55131,1.55131,47900000.0
2005-09-21 13:10:00,1.55113,1.55135,1.55113,1.55128,141000003.0
2005-09-21 13:11:00,1.55124,1.55134,1.55108,1.55126,443300003.0
2005-09-21 13:12:00,1.55128,1.55128,1.55103,1.55106,157700002.0
2005-09-21 13:13:00,1.55119,1.55127,1.55107,1.55111,263099998.0
2005-09-21 13:14:00,1.55108,1.5512,1.55103,1.5512,214100000.0
2005-09-21 13:15:00,1.55117,1.55131,1.55111,1.55124,168700000.0
2005-09-21 13:16:00,1.55121,1.55135,1.55115,1.55128,258300003.0
2005-09-21 13:17:00,1.55127,1.55141,1.55127,1.55141,53500000.0
2005-09-21 13:18:00,1.55137,1.55146,1.55113,1.55113,478399998.0
2005-09-21 13:19:00,1.5513,1.55147,1.55121,1.55129,252600001.0
2005-09-21 13:20:00,1.55134,1.55143,1.55123,1.55139,428299999.0
2005-09-21 13:21:00,1.55136,1.55143,1.55122,1.55132,217399999.0
2005-09-21 13:22:00,1.55145,1.55152,1.55136,1.55148,392799999.0
2005-09-21 13:23:00,1.5515,1.5515,1.55122,1.55122,234900003.0
2005-09-21 13:24:00,1.55136,1.55153,1.55123,1.55145,393999999.0
2005-09-21 13:25:00,1.55144,1.55153,1.55117,1.55136,395800000.0
2005-09-21 13:26:00,1.55134,1.55148,1.55116,1.55132,335299998.0
2005-09-21 13:27:00,1.55124,1.55155,1.55124,1.5515,324900001.0
2005-09-21 13:28:00,1.5513,1.55155,1.5513,1.55155,256300002.0
2005-09-21 13:29:00,1.55144,1.55191,1.55136,1.55152,272800002.0
2005-09-21 13:30:00,1.5514,1.55155,1.55138,1.55155,290800005.0
2005-09-21 13:31:00,1.55151,1.55151,1.5513,1.55132,368099997.0
2005-09-21 13:32:00,1.55138,1.5516,1.55138,1.55159,296300000.0
2005-09-21 13:33:00,1.55139,1.55155,1.55137,1.5514,211200004.0
2005-09-21 13:34:00,1.55143,1.55152,1.55126,1.55147,167200000.0
2005-09-21 13:35:00,1.55142,1.55163,1.55138,1.55149,320900002.0
2005-09-21 13:36:00,1.55152,1.55158,1.55135,1.55137,191700005.0
2005-09-21 13:37:00,1.5515,1.5516,1.55147,1.55147,168499998.0
2005-09-21 13:38:00,1.55164,1.55171,1.55158,1.55163,197199996.0
2005-09-21 13:39:00,1.55162,1.55162,1.55142,1.55142,175900000.0
2005-09-21 13:40:00,1.55155,1.5516,1.55142,1.55157,349799999.0
2005-09-21 13:41:00,1.55141,1.55159,1.55129,1.55157,283200001.0
2005-09-21 13:42:00,1.55152,1.55152,1.55131,1.55136,269999999.0
2005-09-21 13:43:00,1.55155,1.55155,1.55134,1.55134,233500003.0
2005-09-21 13:44:00,1.55141,1.55158,1.55135,1.55158,329999999.0
2005-09-21 13:45:00,1.55151,1.55173,1.55148,1.55162,363500002.0
2005-09-21 13:46:00,1.5516,1.55171,1.55151,1.55171,291299997.0
2005-09-21 13:47:00,1.55163,1.55183,1.55154,1.55172,319100002.0
2005-09-21 13:48:00,1.5517,1.5518,1.55148,1.5517,338100000.0
2005-09-21 13:49:00,1.55168,1.55178,1.55165,1.55178,178100001.0
2005-09-21 13:50:00,1.55169,1.55184,1.55162,1.5518,491800000.0
2005-09-21 13:51:00,1.55165,1.55181,1.55156,1.55169,316900003.0
2005-09-21 13:52:00,1.55165,1.55176,1.55154,1.55169,283800004.0
2005-09-21 13:53:00,1.55178,1.55181,1.55154,1.55154,156600002.0
2005-09-21 13:54:00,1.5517,1.55177,1.55154,1.5517,299799997.0
2005-09-21 13:55:00,1.55173,1.55183,1.55164,1.55172,300599999.0
2005-09-21 13:56:00,1.55165,1.5518,1.55147,1.5518,224300001.0
2005-09-21 13:57:00,1.55177,1.55184,1.55164,1.55164,180900001.0
2005-09-21 13:58:00,1.55161,1.55184,1.55161,1.5517,337000004.0
2005-09-21 13:59:00,1.55167,1.55178,1.55154,1.55166,238500002.0
2005-09-21 14:00:00,1.55156,1.55171,1.55137,1.55163,220700001.0
2005-09-21 14:01:00,1.55169,1.55172,1.55144,1.55144,423399997.0
2005-09-21 14:02:00,1.55166,1.55175,1.55152,1.55173,396599996.0
2005-09-21 14:03:00,1.55124,1.55175,1.55124,1.55175,219099999.0
2005-09-21 14:04:00,1.5518,1.5518,1.5515,1.55154,280599998.0
2005-09-21 14:05:00,1.55163,1.55179,1.5515,1.55165,248200003.0
2005-09-21 14:06:00,1.55173,1.55182,1.55154,1.5517,194700001.0
2005-09-21 14:07:00,1.55159,1.5517,1.55151,1.5517,398300005.0
2005-09-21 14:08:00,1.55156,1.55173,1.55154,1.55167,310999998.0
2005-09-21 14:09:00,1.55165,1.55177,1.55156,1.55169,208500000.0
2005-09-21 14:10:00,1.55172,1.55178,1.5516,1.5516,396899996.0
2005-09-21 14:11:00,1.5517,1.55178,1.55158,1.55161,358000003.0
2005-09-21 14:12:00,1.55167,1.55178,1.55152,1.55161,295600001.0
2005-09-21 14:13:00,1.55177,1.55184,1.55161,1.55181,291799998.0
2005-09-21 14:14:00,1.55168,1.55175,1.55153,1.55167,226400004.0
2005-09-21 14:15:00,1.5517,1.5517,1.5516,1.5516,37600000.0
2005-09-21 14:16:00,1.55167,1.5518,1.55156,1.55163,296599999.0
2005-09-21 14:17:00,1.55162,1.55185,1.55157,1.55185,201500003.0
2005-09-21 14:18:00,1.55191,1.552,1.55181,1.5519,431500006.0
2005-09-21 14:19:00,1.55188,1.55195,1.55176,1.5519,322499998.0
2005-09-21 14:20:00,1.55197,1.55231,1.55191,1.55219,543600001.0
2005-09-21 14:21:00,1.55229,1.55241,1.55213,1.55213,202299999.0
2005-09-21 14:22:00,1.55211,1.55227,1.55203,1.5522,527300000.0
2005-09-21 14:23:00,1.55225,1.55225,1.55205,1.55205,334500001.0
2005-09-21 14:24:00,1.5521,1.55227,1.55207,1.5521,274600001.0
2005-09-21 14:25:00,1.55217,1.55223,1.55197,1.55223,209399995.0
2005-09-21 14:26:00,1.5521,1.5522,1.55197,1.55207,279899998.0
2005-09-21 14:27:00,1.5522,1.55223,1.55185,1.55215,227100004.0
2005-09-21 14:28:00,1.55194,1.55218,1.55194,1.55204,268499998.0
2005-09-21 14:29:00,1.5519,1.55213,1.55184,1.55213,221000000.0
2005-09-21 14:30:00,1.55202,1.55211,1.5518,1.55195,465699996.0
2005-09-21 14:31:00,1.55197,1.55204,1.55173,1.55191,245400003.0
2005-09-21 14:32:00,1.55198,1.55212,1.55185,1.55201,380200002.0
2005-09-21 14:33:00,1.55191,1.55211,1.55191,1.55207,132000002.0
2005-09-21 14:34:00,1.552,1.55212,1.55184,1.55201,232299999.0
2005-09-21 14:35:00,1.55184,1.55208,1.5517,1.5519,405499997.0
2005-09-21 14:36:00,1.55195,1.5521,1.55182,1.55201,191399997.0
2005-09-21 14:37:00,1.55213,1.55213,1.55193,1.55193,292900004.0
2005-09-21 14:38:00,1.55207,1.55213,1.55196,1.55206,252100000.0
2005-09-21 14:39:00,1.55209,1.55217,1.55198,1.55208,350500002.0
2005-09-21 14:40:00,1.55207,1.55214,1.55193,1.55201,90200001.0
2005-09-21 14:41:00,1.55207,1.55213,1.55201,1.55213,103100001.0
2005-09-21 14:42:00,1.55218,1.55225,1.55195,1.55217,455000003.0
2005-09-21 14:43:00,1.55197,1.55215,1.55186,1.55215,383700000.0
2005-09-21 14:44:00,1.5521,1.55213,1.55191,1.55191,237499997.0
2005-09-21 14:45:00,1.55219,1.55219,1.55207,1.55207,47900000.0
2005-09-21 14:46:00,1.55218,1.55224,1.55208,1.55214,47100000.0
2005-09-21 14:47:00,1.5521,1.55223,1.55203,1.55218,368200001.0
2005-09-21 14:48:00,1.55207,1.5522,1.55193,1.55202,316900005.0
2005-09-21 14:49:00,1.55215,1.55223,1.55197,1.55209,365000004.0
2005-09-21 14:50:00,1.55218,1.55228,1.55205,1.55225,270300001.0
2005-09-21 14:51:00,1.55218,1.55218,1.55184,1.55201,270000000.0
2005-09-21 14:52:00,1.55212,1.5522,1.55206,1.5522,156900002.0
2005-09-21 14:53:00,1.55221,1.5523,1.55207,1.55207,324700000.0
2005-09-21 14:54:00,1.5521,1.5522,1.5521,1.5522,11000000.0
2005-09-21 14:55:00,1.55205,1.5523,1.55205,1.55221,273000002.0
2005-09-21 14:56:00,1.55225,1.55225,1.55212,1.55212,105500000.0
2005-09-21 14:57:00,1.55222,1.55228,1.5521,1.5521,220999999.0
2005-09-21 14:58:00,1.55222,1.55222,1.55202,1.55205,391700002.0
2005-09-21 14:59:00,1.55209,1.55225,1.552,1.5522,351000004.0
2005-09-21 15:00:00,1.55219,1.55228,1.55214,1.55228,264500002.0
2005-09-21 15:01:00,1.55217,1.55231,1.55203,1.55216,242599999.0
2005-09-21 15:02:00,1.55218,1.55229,1.55214,1.55222,271399995.0
2005-09-21 15:03:00,1.55221,1.55231,1.55212,1.55213,328700005.0
2005-09-21 15:04:00,1.55223,1.55226,1.55206,1.55212,209499999.0
2005-09-21 15:05:00,1.55221,1.55231,1.55198,1.55219,448100001.0
2005-09-21 15:06:00,1.55219,1.55235,1.55209,1.55218,226000003.0
2005-09-21 15:07:00,1.55202,1.55227,1.55202,1.55215,271000001.0
2005-09-21 15:08:00,1.55208,1.55222,1.55188,1.55222,338499999.0
2005-09-21 15:09:00,1.5522,1.5522,1.55202,1.55202,92699999.0
2005-09-21 15:10:00,1.5521,1.5523,1.55199,1.55217,337600001.0
2005-09-21 15:11:00,1.55212,1.55233,1.55212,1.55233,205700001.0
2005-09-21 15:12:00,1.55234,1.55246,1.55221,1.55246,352699996.0
2005-09-21 15:13:00,1.5525,1.5526,1.55236,1.55248,302800004.0
2005-09-21 15:14:00,1.55257,1.55273,1.5525,1.55261,196200001.0
2005-09-21 15:15:00,1.55244,1.5526,1.55223,1.55236,352899998.0
2005-09-21 15:16:00,1.55235,1.55249,1.55235,1.55242,69200000.0
2005-09-21 15:17:00,1.55247,1.55251,1.55237,1.55242,249000008.0
2005-09-21 15:18:00,1.55228,1.55245,1.55216,1.55245,308300000.0
2005-09-21 15:19:00,1.55234,1.55242,1.5522,1.55237,287200000.0
2005-09-21 15:20:00,1.55228,1.55239,1.55216,1.55235,338700005.0
2005-09-21 15:21:00,1.5523,1.5525,1.5522,1.55232,213800000.0
2005-09-21 15:22:00,1.5524,1.5524,1.55222,1.55222,67900000.0
2005-09-21 15:23:00,1.55221,1.55242,1.5521,1.55228,197399999.0
2005-09-21 15:24:00,1.55229,1.55245,1.5522,1.5524,179899999.0
2005-09-21 15:25:00,1.55242,1.55242,1.55217,1.55222,343700000.0
2005-09-21 15:26:00,1.55223,1.55237,1.55215,1.55233,257099998.0
2005-09-21 15:27:00,1.55236,1.55241,1.55219,1.55223,341300004.0
2005-09-21 15:28:00,1.55219,1.55229,1.55208,1.55212,222199999.0
2005-09-21 15:29:00,1.55228,1.55236,1.5521,1.55211,444900001.0
2005-09-21 15:30:00,1.55208,1.55233,1.55203,1.55233,158199999.0
2005-09-21 15:31:00,1.55228,1.55242,1.55224,1.55232,245100000.0
2005-09-21 15:32:00,1.55231,1.55238,1.55216,1.55224,469599992.0
2005-09-21 15:33:00,1.55237,1.55243,1.55218,1.55235,366700000.0
2005-09-21 15:34:00,1.55242,1.55242,1.55212,1.55212,186099999.0
2005-09-21 15:35:00,1.5524,1.55247,1.55228,1.5524,444900000.0
2005-09-21 15:36:00,1.55216,1.55232,1.55216,1.55229,235799997.0
2005-09-21 15:37:00,1.55227,1.55246,1.55222,1.55235,234000002.0
2005-09-21 15:38:00,1.55223,1.5524,1.55221,1.55234,378200004.0
2005-09-21 15:39:00,1.55237,1.55244,1.55226,1.55234,285499997.0
2005-09-21 15:40:00,1.55236,1.55237,1.5522,1.55226,291100004.0
2005-09-21 15:41:00,1.55235,1.55238,1.55221,1.55225,131599999.0
2005-09-21 15:42:00,1.55212,1.55228,1.55212,1.55225,162100003.0
2005-09-21 15:43:00,1.55203,1.55222,1.55201,1.5521,266299999.0
2005-09-21 15:44:00,1.55204,1.55215,1.55201,1.55213,139899999.0
2005-09-21 15:45:00,1.55208,1.55213,1.55187,1.55187,186200000.0
2005-09-21 15:46:00,1.55183,1.55208,1.55181,1.55206,260100000.0
2005-09-21 15:47:00,1.55207,1.55214,1.5519,1.55201,250200002.0
2005-09-21 15:48:00,1.55193,1.55212,1.55189,1.55199,348600003.0
2005-09-21 15:49:00,1.55205,1.55221,1.5519,1.55213,328700000.0
2005-09-21 15:50:00,1.55205,1.55217,1.55196,1.55217,271799998.0
2005-09-21 15:51:00,1.5521,1.55225,1.552,1.55215,164799999.0
2005-09-21 15:52:00,1.55218,1.5522,1.55204,1.55204,324599997.0
2005-09-21 15:53:00,1.55213,1.55215,1.55192,1.55192,191800004.0
2005-09-21 15:54:00,1.55202,1.55217,1.55197,1.55217,221199998.0
2005-09-21 15:55:00,1.55205,1.55215,1.55193,1.55207,72700000.0
2005-09-21 15:56:00,1.5521,1.55222,1.552,1.55215,554600000.0
2005-09-21 15:57:00,1.55222,1.55238,1.5521,1.55223,202800001.0
2005-09-21 15:58:00,1.55218,1.55242,1.55218,1.55228,166400000.0
2005-09-21 15:59:00,1.55236,1.5524,1.55223,1.5524,234699998.0
2005-09-21 16:00:00,1.55221,1.55238,1.55221,1.55238,44000000.0
2005-09-21 16:01:00,1.55232,1.55243,1.55212,1.55221,263800003.0
2005-09-21 16:02:00,1.5522,1.5522,1.55196,1.552,259700001.0
2005-09-21 16:03:00,1.55208,1.55216,1.55183,1.55209,411999999.0
2005-09-21 16:04:00,1.55201,1.55212,1.55187,1.55202,317900005.0
2005-09-21 16:05:00,1.55201,1.55212,1.55193,1.55202,343600006.0
2005-09-21 16:06:00,1.55203,1.55218,1.55189,1.55209,231799999.0
2005-09-21 16:07:00,1.55195,1.5521,1.55189,1.55209,262700001.0
2005-09-21 16:08:00,1.55196,1.55215,1.55196,1.55215,272300002.0
2005-09-21 16:09:00,1.55208,1.55215,1.55202,1.5521,62000000.0
2005-09-21 16:10:00,1.55215,1.55215,1.55186,1.552,290000001.0
2005-09-21 16:11:00,1.55201,1.55207,1.5518,1.55195,279900000.0
2005-09-21 16:12:00,1.55193,1.55194,1.55175,1.55181,305199998.0
2005-09-21 16:13:00,1.55163,1.55194,1.55159,1.5518,442200002.0
2005-09-21 16:14:00,1.55174,1.55175,1.5514,1.55167,545600003.0
2005-09-21 16:15:00,1.55152,1.55167,1.55128,1.55152,348999999.0
2005-09-21 16:16:00,1.55144,1.55144,1.55114,1.55115,373000003.0
2005-09-21 16:17:00,1.55108,1.55129,1.55107,1.55123,436999999.0
2005-09-21 16:18:00,1.55114,1.55122,1.55102,1.55122,214299998.0
2005-09-21 16:19:00,1.55123,1.55143,1.55123,1.55143,426800000.0
2005-09-21 16:20:00,1.55144,1.55144,1.55118,1.55134,232200000.0
2005-09-21 16:21:00,1.55132,1.55139,1.55124,1.55134,65600000.0
2005-09-21 16:22:00,1.5513,1.55147,1.5513,1.55147,92700000.0
2005-09-21 16:23:00,1.55155,1.55174,1.55154,1.55163,252300002.0
2005-09-21 16:24:00,1.55164,1.55175,1.55151,1.55156,489400001.0
2005-09-21 16:25:00,1.55146,1.55158,1.55136,1.55149,375399999.0
2005-09-21 16:26:00,1.55134,1.5515,1.55115,1.55141,285599997.0
2005-09-21 16:27:00,1.55136,1.55162,1.55133,1.55143,370700003.0
2005-09-21 16:28:00,1.55133,1.55147,1.55118,1.55132,275999996.0
2005-09-21 16:29:00,1.55132,1.55143,1.5512,1.55143,122200000.0
2005-09-21 16:30:00,1.55128,1.55146,1.55109,1.55137,255700002.0
2005-09-21 16:31:00,1.55144,1.55153,1.5512,1.55137,385399998.0
2005-09-21 16:32:00,1.55148,1.5515,1.55135,1.55137,285400004.0
2005-09-21 16:33:00,1.55152,1.55159,1.5514,1.55147,328299997.0
2005-09-21 16:34:00,1.55157,1.55161,1.55139,1.55152,386399997.0
2005-09-21 16:35:00,1.55156,1.5516,1.5513,1.55144,306600002.0
2005-09-21 16:36:00,1.55142,1.55159,1.55132,1.55139,326800003.0
2005-09-21 16:37:00,1.55147,1.55173,1.55147,1.55152,319499999.0
2005-09-21 16:38:00,1.55164,1.55186,1.55163,1.55185,642000002.0
2005-09-21 16:39:00,1.55172,1.55185,1.55172,1.55185,103999999.0
2005-09-21 16:40:00,1.5518,1.5518,1.5517,1.5517,6400000.0
2005-09-21 16:41:00,1.55183,1.55188,1.5517,1.5517,255000000.0
2005-09-21 16:42:00,1.55155,1.55195,1.55155,1.55183,323400002.0
2005-09-21 16:43:00,1.55164,1.5518,1.55146,1.55165,79100000.0
2005-09-21 16:44:00,1.55179,1.55182,1.55163,1.55178,374100003.0
2005-09-21 16:45:00,1.55163,1.55183,1.55159,1.55178,317400003.0
2005-09-21 16:46:00,1.55175,1.55183,1.55159,1.55177,261900004.0
2005-09-21 16:47:00,1.55168,1.55172,1.55151,1.55164,309600002.0
2005-09-21 16:48:00,1.55165,1.55173,1.55151,1.55166,256400001.0
2005-09-21 16:49:00,1.5517,1.5517,1.55146,1.5516,393999998.0
2005-09-21 16:50:00,1.55164,1.55188,1.55149,1.55185,249699999.0
2005-09-21 16:51:00,1.5517,1.55192,1.55159,1.55179,348100004.0
2005-09-21 16:52:00,1.55188,1.55193,1.55178,1.55188,151500001.0
2005-09-21 16:53:00,1.55179,1.55199,1.55178,1.55197,197200002.0
2005-09-21 16:54:00,1.5517,1.55198,1.5517,1.55181,312599996.0
2005-09-21 16:55:00,1.55182,1.55196,1.55172,1.55186,431100003.0
2005-09-21 16:56:00,1.55178,1.55183,1.55166,1.55176,327400002.0
2005-09-21 16:57:00,1.55176,1.55188,1.55167,1.55181,215599998.0
2005-09-21 16:58:00,1.55158,1.55203,1.55158,1.55198,226300002.0
2005-09-21 16:59:00,1.552,1.55221,1.55184,1.55212,214900002.0
2005-09-21 17:00:00,1.55217,1.55247,1.55217,1.55245,443500001.0
2005-09-21 17:01:00,1.55234,1.55243,1.55216,1.55237,245800000.0
2005-09-21 17:02:00,1.55229,1.55243,1.55223,1.55242,232699999.0
2005-09-21 17:03:00,1.55229,1.55239,1.55205,1.55222,205900004.0
2005-09-21 17:04:00,1.55216,1.55235,1.55201,1.5522,262400002.0
2005-09-21 17:05:00,1.55218,1.55232,1.55211,1.55228,241200000.0
2005-09-21 17:06:00,1.55232,1.55238,1.55212,1.55227,317900000.0
2005-09-21 17:07:00,1.55222,1.55231,1.55208,1.55227,378299997.0
2005-09-21 17:08:00,1.5521,1.55232,1.55208,1.55226,391400001.0
2005-09-21 17:09:00,1.55222,1.55233,1.55214,1.55225,71300000.0
2005-09-21 17:10:00,1.55212,1.55229,1.55203,1.55216,370100001.0
2005-09-21 17:11:00,1.55229,1.55233,1.55207,1.55207,262300003.0
2005-09-21 17:12:00,1.5521,1.55233,1.5521,1.55233,371600003.0
2005-09-21 17:13:00,1.55219,1.55227,1.552,1.55219,363800000.0
2005-09-21 17:14:00,1.55216,1.55227,1.55202,1.55227,290200000.0
2005-09-21 17:15:00,1.55203,1.55231,1.55197,1.55221,240900003.0
2005-09-21 17:16:00,1.55215,1.55222,1.55198,1.55212,278699998.0
2005-09-21 17:17:00,1.55209,1.55219,1.55198,1.55208,334900003.0
2005-09-21 17:18:00,1.55198,1.55204,1.55182,1.55182,297900000.0
2005-09-21 17:19:00,1.55203,1.55203,1.55182,1.55182,223600004.0
2005-09-21 17:20:00,1.55188,1.55195,1.55177,1.5519,257400000.0
2005-09-21 17:21:00,1.55195,1.55195,1.5519,1.5519,104100000.0
2005-09-21 17:22:00,1.55188,1.55188,1.55168,1.55176,294300003.0
2005-09-21 17:23:00,1.55176,1.55193,1.55167,1.55178,285300002.0
2005-09-21 17:24:00,1.55198,1.55214,1.55191,1.55191,388599999.0
2005-09-21 17:25:00,1.5522,1.55231,1.55209,1.5523,433600002.0
2005-09-21 17:26:00,1.55232,1.55242,1.55223,1.55223,295000005.0
2005-09-21 17:27:00,1.55227,1.55235,1.55218,1.55228,255600002.0
2005-09-21 17:28:00,1.55228,1.55228,1.55203,1.55203,63600000.0
2005-09-21 17:29:00,1.55207,1.55218,1.55201,1.55214,328900003.0
2005-09-21 17:30:00,1.55199,1.55216,1.55188,1.55206,159500000.0
2005-09-21 17:31:00,1.5521,1.55215,1.55194,1.552,443499996.0
2005-09-21 17:32:00,1.55198,1.55217,1.55178,1.55203,230500002.0
2005-09-21 17:33:00,1.55215,1.55222,1.55202,1.5521,199100001.0
2005-09-21 17:34:00,1.55206,1.55208,1.55188,1.55196,160399999.0
2005-09-21 17:35:00,1.55198,1.55198,1.55167,1.55167,72000000.0
2005-09-21 17:36:00,1.55158,1.55201,1.55149,1.55183,325399997.0
2005-09-21 17:37:00,1.55186,1.55186,1.55164,1.55164,319600001.0
2005-09-21 17:38:00,1.55165,1.55178,1.55154,1.55164,270000005.0
2005-09-21 17:39:00,1.55151,1.55178,1.55151,1.55178,260300001.0
2005-09-21 17:40:00,1.55162,1.55182,1.55145,1.55172,221100000.0
2005-09-21 17:41:00,1.55174,1.55182,1.55157,1.55169,266000002.0
2005-09-21 17:42:00,1.55167,1.55175,1.55154,1.55161,236299999.0
2005-09-21 17:43:00,1.55145,1.55174,1.55145,1.55168,287600002.0
2005-09-21 17:44:00,1.55158,1.55178,1.5514,1.55168,344100002.0
2005-09-21 17:45:00,1.55164,1.55184,1.55162,1.5518,339100006.0
2005-09-21 17:46:00,1.55175,1.55179,1.55167,1.55169,196699999.0
2005-09-21 17:47:00,1.55165,1.55165,1.55141,1.55162,222800001.0
2005-09-21 17:48:00,1.55146,1.55159,1.55139,1.5515,240499996.0
2005-09-21 17:49:00,1.55148,1.55155,1.5513,1.5514,459200001.0
2005-09-21 17:50:00,1.5515,1.55162,1.55133,1.55153,171499996.0
2005-09-21 17:51:00,1.5515,1.55162,1.5514,1.5514,161800000.0
2005-09-21 17:52:00,1.55156,1.55164,1.55136,1.55155,348499998.0
2005-09-21 17:53:00,1.55143,1.55162,1.55134,1.55134,164200003.0
2005-09-21 17:54:00,1.55142,1.5516,1.55138,1.55148,433600000.0
2005-09-21 17:55:00,1.55155,1.55155,1.5515,1.5515,54300002.0
2005-09-21 17:56:00,1.5515,1.55155,1.55133,1.55133,293900001.0
2005-09-21 17:57:00,1.5516,1.5516,1.55141,1.55141,211600002.0
2005-09-21 17:58:00,1.55118,1.5515,1.55118,1.55144,249300000.0
2005-09-21 17:59:00,1.55135,1.55157,1.55127,1.55133,318400002.0
2005-09-21 18:00:00,1.5514,1.55152,1.55136,1.55141,149900001.0
2005-09-21 18:01:00,1.5517,1.5517,1.5516,1.5516,1788899998.0
2005-09-21 18:02:00,1.5515,1.5516,1.5515,1.5516,1788899998.0
2005-09-21 18:03:00,1.5517,1.5517,1.5517,1.5517,1788899998.0
2005-09-21 18:04:00,1.5515,1.5516,1.5515,1.5516,1788899998.0
2005-09-21 18:05:00,1.5515,1.5516,1.5514,1.5514,1788899998.0
2005-09-21 18:06:00,1.5515,1.5515,1.5509,1.5512,1788899998.0
2005-09-21 18:07:00,1.5509,1.5512,1.5509,1.5512,1788899998.0
2005-09-21 18:08:00,1.5509,1.5512,1.5509,1.5512,1788899998.0
2005-09-21 18:09:00,1.55097,1.55119,1.55084,1.55098,1788899998.0
2005-09-21 18:10:00,1.5514,1.5515,1.5512,1.5514,1288900008.0
2005-09-21 18:11:00,1.55103,1.55121,1.55089,1.55108,1288900008.0
2005-09-21 18:12:00,1.55109,1.55115,1.55098,1.5511,2099400015.0
2005-09-21 18:13:00,1.55115,1.5513,1.55104,1.55105,1440700010.0
2005-09-21 18:14:00,1.5514,1.5515,1.5514,1.5514,1078199999.0
2005-09-21 18:15:00,1.55115,1.55145,1.55112,1.55138,1078199999.0
2005-09-21 18:16:00,1.5517,1.5517,1.5516,1.5516,1743800010.0
2005-09-21 18:17:00,1.55145,1.55145,1.55112,1.55128,1743800010.0
2005-09-21 18:18:00,1.5511,1.55145,1.5511,1.5514,747699998.0
2005-09-21 18:19:00,1.55179,1.55183,1.55096,1.55125,1926500003.0
2005-09-21 18:20:00,1.55138,1.55148,1.55122,1.5514,1916900014.0
2005-09-21 18:21:00,1.55142,1.55154,1.5513,1.5514,1013899996.0
2005-09-21 18:22:00,1.5514,1.55149,1.55128,1.55132,1061400007.0
2005-09-21 18:23:00,1.5517,1.5517,1.5516,1.5517,1310099999.0
2005-09-21 18:24:00,1.5516,1.5516,1.5516,1.5516,1310099999.0
2005-09-21 18:25:00,1.5517,1.5517,1.5516,1.5516,1310099999.0
2005-09-21 18:26:00,1.5517,1.5517,1.5516,1.5516,1310099999.0
2005-09-21 18:27:00,1.5514,1.55148,1.55109,1.5514,1310099999.0
2005-09-21 18:28:00,1.5517,1.5517,1.5517,1.5517,1465400007.0
2005-09-21 18:29:00,1.55141,1.55155,1.5514,1.5515,1465400007.0
2005-09-21 18:30:00,1.55148,1.55163,1.55137,1.55148,828500002.0
2005-09-21 18:31:00,1.55158,1.55171,1.55142,1.55163,1124700011.0
2005-09-21 18:32:00,1.55175,1.55175,1.55149,1.55165,1398300012.0
2005-09-21 18:33:00,1.55166,1.55173,1.55149,1.55173,2038600003.0
2005-09-21 18:34:00,1.5518,1.5518,1.5518,1.5518,1276700007.0
2005-09-21 18:35:00,1.552,1.552,1.5518,1.552,1276700007.0
2005-09-21 18:36:00,1.55193,1.55193,1.55165,1.5517,1276700007.0
2005-09-21 18:37:00,1.552,1.552,1.552,1.552,1291200013.0
2005-09-21 18:38:00,1.55187,1.55187,1.55161,1.55163,1291200013.0
2005-09-21 18:39:00,1.5518,1.55193,1.55173,1.55193,1852200003.0
2005-09-21 18:40:00,1.552,1.552,1.5518,1.5518,1123399995.0
2005-09-21 18:41:00,1.55175,1.55189,1.55159,1.55169,1123399995.0
2005-09-21 18:42:00,1.55185,1.55188,1.55164,1.5517,1144099994.0
2005-09-21 18:43:00,1.55188,1.55191,1.55176,1.55182,427799999.0
2005-09-21 18:44:00,1.55181,1.55181,1.55143,1.55165,726000006.0
2005-09-21 18:45:00,1.55148,1.5517,1.55142,1.55168,512100002.0
2005-09-21 18:46:00,1.55154,1.55167,1.55136,1.55152,359499998.0
2005-09-21 18:47:00,1.55148,1.55181,1.55148,1.55181,221200001.0
2005-09-21 18:48:00,1.55175,1.55187,1.55167,1.55181,1339100004.0
2005-09-21 18:49:00,1.55183,1.55193,1.55175,1.55193,267699999.0
2005-09-21 18:50:00,1.55206,1.5523,1.55172,1.55209,738700006.0
2005-09-21 18:51:00,1.55179,1.55197,1.5517,1.55185,1476500007.0
2005-09-21 18:52:00,1.55175,1.55195,1.55172,1.55195,1350200005.0
2005-09-21 18:53:00,1.5521,1.55227,1.55177,1.55208,1071200006.0
2005-09-21 18:54:00,1.5519,1.55198,1.55182,1.55186,680200005.0
2005-09-21 18:55:00,1.55203,1.55223,1.55163,1.55186,1560100005.0
2005-09-21 18:56:00,1.55186,1.55193,1.55176,1.55185,1097399998.0
2005-09-21 18:57:00,1.55181,1.55193,1.55174,1.55193,878900004.0
2005-09-21 18:58:00,1.55194,1.55194,1.5516,1.5518,1214299999.0
2005-09-21 18:59:00,1.55182,1.55205,1.55175,1.55191,1764800010.0
2005-09-21 19:00:00,1.55208,1.55219,1.55195,1.55205,632500007.0
2005-09-21 19:01:00,1.55208,1.55215,1.55193,1.55212,373000004.0
2005-09-21 19:02:00,1.55191,1.55218,1.55191,1.55202,820199998.0
2005-09-21 19:03:00,1.5519,1.552,1.5519,1.552,709700007.0
2005-09-21 19:04:00,1.55202,1.55209,1.55194,1.55198,175800001.0
2005-09-21 19:05:00,1.55222,1.55239,1.55203,1.55221,728200004.0
2005-09-21 19:06:00,1.55201,1.5522,1.55199,1.55211,1846700008.0
2005-09-21 19:07:00,1.55207,1.55212,1.55187,1.55188,710200003.0
2005-09-21 19:08:00,1.5521,1.55243,1.55205,1.55215,1321300006.0
2005-09-21 19:09:00,1.5521,1.55218,1.55193,1.55196,1260600008.0
2005-09-21 19:10:00,1.55193,1.55218,1.55193,1.55218,1023000000.0
2005-09-21 19:11:00,1.55215,1.55215,1.55196,1.552,1646400005.0
2005-09-21 19:12:00,1.55181,1.55234,1.55181,1.55225,767600006.0
2005-09-21 19:13:00,1.55199,1.55212,1.55196,1.55206,579199995.0
2005-09-21 19:14:00,1.5519,1.55205,1.55189,1.55205,352500000.0
2005-09-21 19:15:00,1.55207,1.55214,1.55195,1.55202,1128799995.0
2005-09-21 19:16:00,1.55197,1.55205,1.55186,1.55198,450500004.0
2005-09-21 19:17:00,1.55193,1.55202,1.55171,1.55185,817799997.0
2005-09-21 19:18:00,1.55184,1.55195,1.55172,1.55188,635800004.0
2005-09-21 19:19:00,1.55177,1.55198,1.55173,1.55193,1055399992.0
2005-09-21 19:20:00,1.55195,1.55195,1.55168,1.5518,1070999996.0
2005-09-21 19:21:00,1.55188,1.55202,1.55176,1.55187,1036499998.0
2005-09-21 19:22:00,1.55192,1.55207,1.55192,1.55194,218500000.0
2005-09-21 19:23:00,1.55194,1.55212,1.55188,1.55203,712599999.0
2005-09-21 19:24:00,1.55207,1.55215,1.55193,1.55209,529200005.0
2005-09-21 19:25:00,1.55202,1.55221,1.55194,1.55207,940900003.0
2005-09-21 19:26:00,1.55205,1.55215,1.55197,1.5521,814700006.0
2005-09-21 19:27:00,1.5521,1.55215,1.55194,1.55196,1406000005.0
2005-09-21 19:28:00,1.55208,1.55215,1.55197,1.55197,519299999.0
2005-09-21 19:29:00,1.55194,1.55215,1.55185,1.552,668500001.0
2005-09-21 19:30:00,1.5522,1.5522,1.5522,1.5522,1211500007.0
2005-09-21 19:31:00,1.55215,1.55215,1.55187,1.55195,1211500007.0
2005-09-21 19:32:00,1.55208,1.55215,1.55195,1.55195,811900005.0
2005-09-21 19:33:00,1.55195,1.55215,1.55194,1.55207,780200000.0
2005-09-21 19:34:00,1.55199,1.55218,1.55183,1.5521,1763299998.0
2005-09-21 19:35:00,1.5521,1.55215,1.55183,1.55208,848099997.0
2005-09-21 19:36:00,1.55218,1.55225,1.55192,1.55192,741200002.0
2005-09-21 19:37:00,1.55198,1.5522,1.55198,1.55208,427500004.0
2005-09-21 19:38:00,1.5521,1.55215,1.552,1.55206,724100007.0
2005-09-21 19:39:00,1.55207,1.55215,1.55188,1.5519,1364800013.0
2005-09-21 19:40:00,1.55201,1.55214,1.5519,1.552,602200005.0
2005-09-21 19:41:00,1.55199,1.55199,1.55184,1.55189,414100002.0
2005-09-21 19:42:00,1.55204,1.55221,1.5519,1.5522,489700002.0
2005-09-21 19:43:00,1.5522,1.55225,1.55208,1.55218,348699996.0
2005-09-21 19:44:00,1.55222,1.55223,1.55202,1.55203,1035599995.0
2005-09-21 19:45:00,1.55213,1.55218,1.55198,1.5521,276500002.0
2005-09-21 19:46:00,1.55215,1.55215,1.55191,1.55191,556900002.0
2005-09-21 19:47:00,1.55205,1.55214,1.55192,1.552,255899997.0
2005-09-21 19:48:00,1.55207,1.55221,1.55207,1.55215,434799999.0
2005-09-21 19:49:00,1.55203,1.55215,1.55198,1.55215,1191500006.0
2005-09-21 19:50:00,1.55195,1.55215,1.55195,1.55215,216400002.0
2005-09-21 19:51:00,1.55204,1.55215,1.55203,1.55215,538100002.0
2005-09-21 19:52:00,1.55195,1.55206,1.55174,1.55203,219499999.0
2005-09-21 19:53:00,1.55195,1.55203,1.55174,1.55187,407800000.0
2005-09-21 19:54:00,1.5518,1.55195,1.5518,1.5519,419300006.0
2005-09-21 19:55:00,1.55191,1.55191,1.55166,1.55179,753299994.0
2005-09-21 19:56:00,1.55165,1.55181,1.55157,1.55173,1119000000.0
2005-09-21 19:57:00,1.55158,1.5517,1.55149,1.55165,1530800002.0
2005-09-21 19:58:00,1.55152,1.55175,1.55152,1.55165,1999399998.0
2005-09-21 19:59:00,1.55165,1.55175,1.55154,1.5517,1315000008.0
2005-09-21 20:00:00,1.55175,1.55175,1.55154,1.55154,601300003.0
2005-09-21 20:01:00,1.55176,1.55213,1.5514,1.55161,635399999.0
2005-09-21 20:02:00,1.5517,1.55189,1.55159,1.55179,286700003.0
2005-09-21 20:03:00,1.55178,1.55188,1.55174,1.55179,224299999.0
2005-09-21 20:04:00,1.5517,1.55187,1.55169,1.55187,411699998.0
2005-09-21 20:05:00,1.55181,1.55181,1.55162,1.55166,448300003.0
2005-09-21 20:06:00,1.55173,1.55173,1.55163,1.55168,335600007.0
2005-09-21 20:07:00,1.55151,1.55175,1.55151,1.55175,312200003.0
2005-09-21 20:08:00,1.55178,1.55186,1.5517,1.5517,1421300018.0
2005-09-21 20:09:00,1.55171,1.55199,1.55166,1.55185,338000000.0
2005-09-21 20:10:00,1.55183,1.55188,1.55173,1.55174,233900002.0
2005-09-21 20:11:00,1.55176,1.5519,1.55175,1.55179,741200006.0
2005-09-21 20:12:00,1.55212,1.55219,1.5518,1.55196,317800002.0
2005-09-21 20:13:00,1.55175,1.55197,1.55174,1.55182,1673999998.0
2005-09-21 20:14:00,1.5518,1.55189,1.5517,1.55178,602100003.0
2005-09-21 20:15:00,1.55208,1.55232,1.55166,1.55196,1146000003.0
2005-09-21 20:16:00,1.55192,1.55192,1.55172,1.55178,1858399996.0
2005-09-21 20:17:00,1.55185,1.55196,1.55173,1.55196,467099995.0
2005-09-21 20:18:00,1.55192,1.55217,1.55176,1.5519,453599997.0
2005-09-21 20:21:00,1.55177,1.55193,1.55164,1.55186,524999998.0
2005-09-21 20:22:00,1.55213,1.55229,1.55188,1.5521,460400002.0
2005-09-21 20:23:00,1.55182,1.55194,1.55166,1.55177,1264500002.0
2005-09-21 20:24:00,1.55188,1.55195,1.55173,1.5519,506300001.0
2005-09-21 20:25:00,1.5518,1.55198,1.55173,1.55193,843299998.0
2005-09-21 20:26:00,1.55189,1.55195,1.55184,1.55192,342800002.0
2005-09-21 20:27:00,1.55186,1.55193,1.55174,1.55192,557400008.0
2005-09-21 20:28:00,1.552,1.552,1.552,1.552,1722400000.0
2005-09-21 20:29:00,1.55188,1.55196,1.55164,1.55181,1722400000.0
2005-09-21 20:30:00,1.552,1.552,1.552,1.552,2043099999.0
2005-09-21 20:31:00,1.55182,1.55209,1.55175,1.5519,2043099999.0
2005-09-21 20:32:00,1.552,1.552,1.552,1.552,597700005.0
2005-09-21 20:33:00,1.55192,1.55204,1.5517,1.5517,597700005.0
2005-09-21 20:34:00,1.55166,1.5519,1.55166,1.55185,287300002.0
2005-09-21 20:35:00,1.5517,1.5519,1.55168,1.5519,539499994.0
2005-09-21 20:36:00,1.55195,1.55207,1.55178,1.55195,679500006.0
2005-09-21 20:37:00,1.55198,1.55207,1.55174,1.55174,1003300006.0
2005-09-21 20:38:00,1.55185,1.55185,1.55161,1.55168,2070500011.0
2005-09-21 20:39:00,1.55165,1.55185,1.55165,1.55183,1260299994.0
2005-09-21 20:40:00,1.55187,1.55191,1.55168,1.55168,1176000005.0
2005-09-21 20:41:00,1.55199,1.55217,1.55159,1.5517,461799998.0
2005-09-21 20:42:00,1.55189,1.55214,1.55138,1.55149,190200003.0
2005-09-21 20:43:00,1.5519,1.55195,1.55172,1.55172,718900000.0
2005-09-21 20:44:00,1.55183,1.5519,1.55165,1.55166,1122400002.0
2005-09-21 20:45:00,1.55171,1.5519,1.5517,1.55185,1111900007.0
2005-09-21 20:46:00,1.55192,1.55212,1.55155,1.55209,394499992.0
2005-09-21 20:47:00,1.5519,1.5519,1.55163,1.55177,567800003.0
2005-09-21 20:48:00,1.55188,1.55213,1.55175,1.55196,1545000010.0
2005-09-21 20:49:00,1.55174,1.55211,1.55174,1.5519,875200001.0
2005-09-21 20:50:00,1.55197,1.55221,1.55196,1.55207,2009900003.0
2005-09-21 20:51:00,1.55193,1.5521,1.55184,1.55199,294900002.0
2005-09-21 20:52:00,1.55194,1.55203,1.55176,1.55195,1195700000.0
2005-09-21 20:53:00,1.5518,1.55195,1.55179,1.5519,1504700001.0
2005-09-21 20:54:00,1.55187,1.55195,1.55174,1.5518,631300001.0
2005-09-21 20:55:00,1.5519,1.55196,1.55177,1.5518,666900004.0
2005-09-21 20:56:00,1.552,1.552,1.552,1.552,1358000002.0
2005-09-21 20:59:00,1.552,1.552,1.552,1.552,1358000002.0
2005-09-21 21:00:00,1.552,1.5522,1.552,1.5522,1358000002.0
2005-09-21 21:01:00,1.552,1.5522,1.552,1.552,1358000002.0
2005-09-21 21:02:00,1.55183,1.55203,1.55183,1.55192,1358000002.0
2005-09-21 21:03:00,1.55192,1.5521,1.55182,1.55189,1602400004.0
2005-09-21 21:04:00,1.55197,1.55197,1.55173,1.55176,358099999.0
2005-09-21 21:05:00,1.55185,1.55198,1.55166,1.5519,803399998.0
2005-09-21 21:06:00,1.55172,1.55199,1.5517,1.55199,449000005.0
2005-09-21 21:07:00,1.552,1.552,1.55186,1.5519,449899998.0
2005-09-21 21:08:00,1.55193,1.55211,1.55189,1.55203,421700001.0
2005-09-21 21:09:00,1.55186,1.55198,1.55182,1.55195,483900003.0
2005-09-21 21:10:00,1.55215,1.55215,1.55202,1.5521,956099997.0
2005-09-21 21:11:00,1.5521,1.55215,1.55201,1.55215,773900004.0
2005-09-21 21:12:00,1.55215,1.55218,1.55197,1.55208,370200001.0
2005-09-21 21:13:00,1.5521,1.55215,1.55199,1.55208,805700000.0
2005-09-21 21:14:00,1.55212,1.55215,1.55192,1.55208,693499997.0
2005-09-21 21:15:00,1.55214,1.55226,1.55189,1.55203,673700002.0
2005-09-21 21:16:00,1.55183,1.55215,1.55183,1.5521,707000002.0
2005-09-21 21:17:00,1.552,1.55215,1.55195,1.5521,1206600011.0
2005-09-21 21:18:00,1.55211,1.55228,1.55193,1.55208,578000004.0
2005-09-21 21:19:00,1.5521,1.5521,1.55187,1.5519,804999998.0
2005-09-21 21:22:00,1.55205,1.55218,1.55193,1.5521,1735900006.0
2005-09-21 21:23:00,1.55208,1.55211,1.55178,1.55188,1336200000.0
2005-09-21 21:24:00,1.5521,1.5525,1.55195,1.55204,509300004.0
2005-09-21 21:25:00,1.55202,1.55219,1.55183,1.55205,1600300001.0
2005-09-21 21:26:00,1.55211,1.55232,1.55201,1.55216,586100004.0
2005-09-21 21:27:00,1.55209,1.55215,1.55202,1.55215,598600010.0
2005-09-21 21:28:00,1.5521,1.55215,1.55194,1.55194,710799999.0
2005-09-21 21:29:00,1.55227,1.5525,1.55193,1.5525,361400004.0
2005-09-21 21:30:00,1.55202,1.55242,1.55202,1.55214,350699999.0
2005-09-21 21:31:00,1.5519,1.55205,1.55186,1.5519,680600000.0
2005-09-21 21:32:00,1.55198,1.55217,1.55187,1.55205,1864599999.0
2005-09-21 21:33:00,1.55207,1.55215,1.552,1.55202,98900001.0
2005-09-21 21:34:00,1.5521,1.55215,1.55197,1.55199,1335000011.0
2005-09-21 21:35:00,1.55235,1.55247,1.55187,1.55207,800899996.0
2005-09-21 21:36:00,1.55208,1.55215,1.55198,1.552,299600000.0
2005-09-21 21:37:00,1.55209,1.55229,1.55182,1.55189,468300002.0
2005-09-21 21:38:00,1.55207,1.55215,1.5519,1.55215,348300002.0
2005-09-21 21:39:00,1.55232,1.55234,1.55202,1.55231,335499999.0
2005-09-21 21:40:00,1.5521,1.55213,1.55189,1.55192,400199998.0
2005-09-21 21:41:00,1.5519,1.55215,1.55187,1.5521,747099995.0
2005-09-21 21:42:00,1.5521,1.55215,1.55197,1.55197,390200000.0
2005-09-21 21:43:00,1.55202,1.55217,1.552,1.55213,1011000001.0
2005-09-21 21:44:00,1.55214,1.55225,1.55208,1.5522,1369300008.0
2005-09-21 21:45:00,1.55216,1.55219,1.55198,1.55207,854100001.0
2005-09-21 21:46:00,1.55216,1.55219,1.55189,1.55202,1353700010.0
2005-09-21 21:47:00,1.5522,1.55228,1.55207,1.5521,1346400000.0
2005-09-21 21:48:00,1.55207,1.55226,1.55206,1.55217,383300001.0
2005-09-21 21:49:00,1.55215,1.55218,1.55194,1.55195,1088600000.0
2005-09-21 21:50:00,1.55208,1.55208,1.55191,1.55193,143099999.0
2005-09-21 21:51:00,1.5519,1.55205,1.55186,1.552,454099999.0
2005-09-21 21:52:00,1.55219,1.5525,1.55189,1.552,1738599994.0
2005-09-21 21:53:00,1.552,1.55205,1.55188,1.55194,609199999.0
2005-09-21 21:54:00,1.55202,1.55202,1.5518,1.5518,290599997.0
2005-09-21 21:55:00,1.55192,1.552,1.55176,1.55184,565800001.0
2005-09-21 21:56:00,1.55196,1.5523,1.55174,1.55193,578400009.0
2005-09-21 21:57:00,1.55183,1.55201,1.55183,1.55196,458399996.0
2005-09-21 21:58:00,1.55189,1.55195,1.5518,1.55195,1015200004.0
2005-09-21 21:59:00,1.55187,1.55195,1.55176,1.55178,1094300002.0
2005-09-21 22:00:00,1.55192,1.55202,1.55179,1.55189,699899999.0
2005-09-21 22:01:00,1.55195,1.55198,1.5519,1.55198,196400002.0
2005-09-21 22:02:00,1.55198,1.55207,1.55176,1.55176,1223000006.0
2005-09-21 22:03:00,1.55205,1.55205,1.55182,1.55198,294199999.0
2005-09-21 22:04:00,1.55191,1.55203,1.55178,1.55195,528400002.0
2005-09-21 22:05:00,1.55193,1.55198,1.55182,1.55195,363099998.0
2005-09-21 22:06:00,1.55187,1.55203,1.55184,1.55192,526099997.0
2005-09-21 22:07:00,1.55176,1.55188,1.5517,1.55188,255699999.0
2005-09-21 22:08:00,1.5519,1.5519,1.5517,1.55188,559799995.0
2005-09-21 22:09:00,1.5519,1.5519,1.55169,1.55178,499200001.0
2005-09-21 22:10:00,1.55188,1.55206,1.55175,1.55194,388499999.0
2005-09-21 22:11:00,1.55188,1.55195,1.5518,1.5519,325099999.0
2005-09-21 22:12:00,1.55187,1.55193,1.55177,1.55188,636100003.0
2005-09-21 22:13:00,1.55171,1.55186,1.55162,1.55176,212499999.0
2005-09-21 22:14:00,1.55179,1.5518,1.5516,1.55167,331400004.0
2005-09-21 22:15:00,1.55175,1.55188,1.55157,1.55163,754299996.0
2005-09-21 22:16:00,1.55164,1.55183,1.55163,1.55178,262100001.0
2005-09-21 22:17:00,1.55183,1.55195,1.55183,1.55195,67700000.0
2005-09-21 22:18:00,1.55164,1.55181,1.55156,1.55167,188400002.0
2005-09-21 22:19:00,1.55162,1.55168,1.5514,1.55155,330300001.0
2005-09-21 22:20:00,1.55165,1.5517,1.55148,1.5517,330900001.0
2005-09-21 22:21:00,1.55167,1.55178,1.55162,1.55172,429199997.0
2005-09-21 22:22:00,1.55157,1.55175,1.55148,1.55169,1092399997.0
2005-09-21 22:23:00,1.55173,1.55179,1.55158,1.55169,293400003.0
2005-09-21 22:24:00,1.5515,1.5517,1.55146,1.55163,330500003.0
2005-09-21 22:25:00,1.55158,1.5517,1.5514,1.5516,651499999.0
2005-09-21 22:26:00,1.55146,1.5517,1.55141,1.55165,801000002.0
2005-09-21 22:27:00,1.55149,1.5517,1.55129,1.55155,175600000.0
2005-09-21 22:28:00,1.55162,1.55176,1.55145,1.55149,671500008.0
2005-09-21 22:29:00,1.55189,1.55189,1.55131,1.55154,773199998.0
2005-09-21 22:30:00,1.55165,1.55175,1.5515,1.5516,876299993.0
2005-09-21 22:31:00,1.5519,1.5519,1.55136,1.55146,246900002.0
2005-09-21 22:32:00,1.5515,1.55165,1.5515,1.55165,264600000.0
2005-09-21 22:33:00,1.55177,1.55202,1.55156,1.55177,230300000.0
2005-09-21 22:34:00,1.55167,1.55175,1.55156,1.5517,402699999.0
2005-09-21 22:35:00,1.55185,1.55195,1.55158,1.5516,209999999.0
2005-09-21 22:36:00,1.55163,1.55182,1.55161,1.55174,799600002.0
2005-09-21 22:37:00,1.55185,1.55208,1.55155,1.55155,543900004.0
2005-09-21 22:38:00,1.55165,1.55165,1.55138,1.55148,527499998.0
2005-09-21 22:39:00,1.55161,1.55193,1.55137,1.55175,567000007.0
2005-09-21 22:40:00,1.55165,1.5517,1.55141,1.55158,934400004.0
2005-09-21 22:41:00,1.55167,1.55194,1.5516,1.55187,654600006.0
2005-09-21 22:42:00,1.55148,1.55175,1.55148,1.5517,455700000.0
2005-09-21 22:43:00,1.55151,1.55183,1.55136,1.55183,1404300002.0
2005-09-21 22:44:00,1.55177,1.55178,1.5515,1.55162,355700002.0
2005-09-21 22:45:00,1.5517,1.5517,1.5514,1.5514,173899998.0
2005-09-21 22:46:00,1.55149,1.55165,1.55141,1.5516,313700004.0
2005-09-21 22:47:00,1.55146,1.55162,1.55141,1.55157,185300002.0
2005-09-21 22:48:00,1.55156,1.55163,1.55136,1.55146,502300006.0
2005-09-21 22:49:00,1.55159,1.55175,1.55152,1.55165,862300002.0
2005-09-21 22:50:00,1.5517,1.5517,1.55146,1.55146,316999997.0
2005-09-21 22:51:00,1.55163,1.55165,1.55141,1.5515,576999994.0
2005-09-21 22:52:00,1.55165,1.55165,1.55128,1.55139,396500004.0
2005-09-21 22:53:00,1.55172,1.55178,1.55157,1.55167,212399999.0
2005-09-21 22:54:00,1.55166,1.55186,1.55156,1.55173,384200002.0
2005-09-21 22:55:00,1.55172,1.55192,1.55155,1.55166,434900001.0
2005-09-21 22:56:00,1.55165,1.55173,1.55153,1.55163,58300000.0
2005-09-21 22:57:00,1.55155,1.55175,1.55154,1.55167,500699999.0
2005-09-21 22:58:00,1.55165,1.55178,1.55153,1.55158,143199998.0
2005-09-21 22:59:00,1.55167,1.55167,1.55123,1.55123,567099999.0
2005-09-21 23:00:00,1.552,1.55237,1.55161,1.55161,396800005.0
2005-09-21 23:01:00,1.55198,1.55213,1.5517,1.55173,283500004.0
2005-09-21 23:02:00,1.5514,1.55189,1.55137,1.55172,359000006.0
2005-09-21 23:03:00,1.55189,1.55199,1.55152,1.55178,392600001.0
2005-09-21 23:04:00,1.55148,1.55195,1.55143,1.55177,209900000.0
2005-09-21 23:05:00,1.5516,1.55207,1.5515,1.55168,343400002.0
2005-09-21 23:06:00,1.55157,1.55198,1.55146,1.55191,459199998.0
2005-09-21 23:07:00,1.5518,1.55201,1.55167,1.55179,401499998.0
2005-09-21 23:08:00,1.55165,1.552,1.55163,1.5518,381200002.0
2005-09-21 23:09:00,1.55157,1.55179,1.5514,1.55157,257300002.0
2005-09-21 23:10:00,1.5518,1.55191,1.55146,1.55173,459500003.0
2005-09-21 23:11:00,1.55155,1.55172,1.55129,1.55172,278200004.0
2005-09-21 23:12:00,1.5515,1.55193,1.5515,1.55153,224099999.0
2005-09-21 23:13:00,1.55195,1.55198,1.55137,1.55174,331799999.0
2005-09-21 23:14:00,1.55177,1.5519,1.55154,1.5516,335299999.0
2005-09-21 23:15:00,1.55148,1.5519,1.55148,1.5515,431600003.0
2005-09-21 23:16:00,1.55146,1.55194,1.55133,1.55188,285200001.0
2005-09-21 23:17:00,1.55167,1.55198,1.55141,1.55175,419200001.0
2005-09-21 23:18:00,1.55168,1.55168,1.55114,1.55128,265600000.0
2005-09-21 23:19:00,1.55145,1.55188,1.55145,1.55181,239900005.0
2005-09-21 23:20:00,1.55163,1.55179,1.55137,1.55161,337599999.0
2005-09-21 23:21:00,1.55167,1.55176,1.55143,1.55171,293199999.0
2005-09-21 23:22:00,1.5514,1.55183,1.55131,1.55136,274600003.0
2005-09-21 23:23:00,1.5513,1.5518,1.5513,1.5514,317000001.0
2005-09-21 23:24:00,1.55163,1.55163,1.55144,1.55144,34600000.0
2005-09-21 23:25:00,1.55172,1.55179,1.55143,1.55154,380299999.0
2005-09-21 23:26:00,1.55159,1.55168,1.55159,1.55168,40400000.0
2005-09-21 23:27:00,1.55155,1.55161,1.55155,1.55161,68400001.0
2005-09-21 23:28:00,1.55169,1.55174,1.55158,1.5517,386500005.0
2005-09-21 23:29:00,1.55152,1.55165,1.55149,1.55156,229199998.0
2005-09-21 23:30:00,1.55164,1.55203,1.5515,1.5519,372600004.0
2005-09-21 23:31:00,1.5514,1.55155,1.5514,1.55155,207299998.0
2005-09-21 23:32:00,1.55143,1.55148,1.55119,1.55127,295200003.0
2005-09-21 23:33:00,1.5519,1.5519,1.55159,1.55161,110900001.0
2005-09-21 23:34:00,1.5515,1.55185,1.55141,1.55148,468000003.0
2005-09-21 23:35:00,1.55117,1.55183,1.55115,1.55159,417099999.0
2005-09-21 23:36:00,1.55136,1.55159,1.55136,1.55159,357100006.0
2005-09-21 23:37:00,1.55148,1.55176,1.55131,1.55145,373700002.0
2005-09-21 23:38:00,1.55153,1.55158,1.55133,1.5515,80600000.0
2005-09-21 23:39:00,1.55149,1.55149,1.55137,1.55137,125100000.0
2005-09-21 23:40:00,1.5516,1.55177,1.55137,1.55155,266700001.0
2005-09-21 23:41:00,1.55144,1.55152,1.55121,1.55123,247499999.0
2005-09-21 23:42:00,1.55117,1.55137,1.55116,1.55129,258099996.0
2005-09-21 23:43:00,1.55135,1.55143,1.55131,1.5514,21900000.0
2005-09-21 23:44:00,1.55135,1.55145,1.5512,1.55137,455800008.0
2005-09-21 23:45:00,1.55136,1.55161,1.55136,1.55143,306300006.0
2005-09-21 23:46:00,1.55133,1.55156,1.55125,1.55135,385800003.0
2005-09-21 23:47:00,1.5513,1.5514,1.5513,1.5514,45600000.0
2005-09-21 23:48:00,1.5513,1.55154,1.55117,1.55118,315900005.0
2005-09-21 23:49:00,1.55144,1.55144,1.55116,1.55116,161300001.0
2005-09-21 23:50:00,1.55158,1.55172,1.55128,1.55134,213600002.0
2005-09-21 23:51:00,1.55123,1.5514,1.55123,1.55139,106500000.0
2005-09-21 23:52:00,1.55135,1.55153,1.55126,1.55153,306400002.0
2005-09-21 23:53:00,1.5515,1.55163,1.55133,1.55163,201499998.0
2005-09-21 23:54:00,1.5514,1.55191,1.55137,1.55178,315100003.0
2005-09-21 23:55:00,1.55153,1.55153,1.55131,1.55131,77099998.0
2005-09-21 23:56:00,1.55154,1.55168,1.55153,1.55153,50800000.0
2005-09-21 23:57:00,1.55172,1.5518,1.5515,1.55163,205900001.0
2005-09-21 23:58:00,1.55166,1.55205,1.55159,1.55188,213300000.0
2005-09-21 23:59:00,1.55162,1.55175,1.55162,1.55175,98200000.0
2005-09-22 00:00:00,1.55178,1.55182,1.55175,1.55175,55900000.0
2005-09-22 00:01:00,1.55187,1.55195,1.55165,1.55187,238099994.0
2005-09-22 00:02:00,1.55195,1.55195,1.55175,1.55175,93800000.0
2005-09-22 00:03:00,1.55166,1.55178,1.55166,1.55178,148599996.0
2005-09-22 00:04:00,1.55195,1.55203,1.55135,1.55169,349599998.0
2005-09-22 00:05:00,1.55173,1.55184,1.55161,1.55161,262100001.0
2005-09-22 00:06:00,1.55168,1.55173,1.5515,1.55156,261599998.0
2005-09-22 00:07:00,1.55156,1.55185,1.55156,1.55178,225600000.0
2005-09-22 00:08:00,1.55161,1.55179,1.5516,1.55162,279100000.0
2005-09-22 00:09:00,1.55167,1.55175,1.55152,1.55168,313600003.0
2005-09-22 00:10:00,1.55154,1.55163,1.55142,1.55158,328899998.0
2005-09-22 00:11:00,1.55153,1.55165,1.5515,1.5516,268499998.0
2005-09-22 00:12:00,1.55165,1.55173,1.55153,1.55163,83100002.0
2005-09-22 00:13:00,1.55175,1.55175,1.55152,1.55152,133400000.0
2005-09-22 00:14:00,1.55172,1.55195,1.55168,1.5518,447300001.0
2005-09-22 00:15:00,1.55158,1.55158,1.55144,1.55144,46400000.0
2005-09-22 00:16:00,1.55144,1.55158,1.55144,1.55158,52800000.0
2005-09-22 00:17:00,1.55178,1.55201,1.55161,1.55183,348800001.0
2005-09-22 00:18:00,1.55167,1.55178,1.5515,1.55173,432300006.0
2005-09-22 00:19:00,1.55178,1.55198,1.55153,1.55166,517000004.0
2005-09-22 00:20:00,1.55164,1.55173,1.55143,1.55153,282000003.0
2005-09-22 00:21:00,1.55153,1.55163,1.55136,1.5514,268599997.0
2005-09-22 00:22:00,1.55157,1.55167,1.55145,1.55154,33600000.0
2005-09-22 00:23:00,1.55153,1.55169,1.55139,1.55156,302200003.0
2005-09-22 00:24:00,1.5516,1.55165,1.55138,1.55138,225300001.0
2005-09-22 00:25:00,1.5519,1.55195,1.55172,1.55187,359599994.0
2005-09-22 00:26:00,1.55173,1.55205,1.55163,1.55177,413500004.0
2005-09-22 00:27:00,1.55172,1.55191,1.55172,1.5519,313100003.0
2005-09-22 00:28:00,1.55175,1.55187,1.55151,1.55157,377800001.0
2005-09-22 00:29:00,1.55184,1.55184,1.55163,1.55168,203700000.0
2005-09-22 00:30:00,1.55193,1.55203,1.55178,1.55192,270600000.0
2005-09-22 00:31:00,1.55233,1.55233,1.55189,1.55202,256399997.0
2005-09-22 00:32:00,1.55179,1.55193,1.55179,1.55193,75600000.0
2005-09-22 00:33:00,1.55194,1.55208,1.55194,1.55208,199199999.0
2005-09-22 00:34:00,1.5521,1.55218,1.55196,1.55201,438199998.0
2005-09-22 00:35:00,1.55204,1.55222,1.552,1.55205,361500001.0
2005-09-22 00:36:00,1.55212,1.55212,1.55187,1.55208,254200001.0
2005-09-22 00:37:00,1.55212,1.55223,1.55196,1.55196,385800001.0
2005-09-22 00:38:00,1.55206,1.55213,1.55206,1.55213,52700001.0
2005-09-22 00:39:00,1.552,1.5521,1.552,1.5521,4700000.0
2005-09-22 00:40:00,1.55221,1.55244,1.55203,1.5521,322500002.0
2005-09-22 00:41:00,1.55199,1.55207,1.55191,1.55198,42400000.0
2005-09-22 00:42:00,1.55193,1.55196,1.55183,1.55184,256899997.0
2005-09-22 00:43:00,1.55188,1.55201,1.55177,1.55198,238699999.0
2005-09-22 00:44:00,1.55172,1.55198,1.55172,1.5519,108800000.0
2005-09-22 00:45:00,1.55225,1.55229,1.55188,1.55188,377399998.0
2005-09-22 00:46:00,1.55171,1.55198,1.55171,1.55193,181400002.0
2005-09-22 00:47:00,1.55192,1.55192,1.5518,1.5518,46300000.0
2005-09-22 00:48:00,1.55186,1.55217,1.55162,1.55199,257300002.0
2005-09-22 00:49:00,1.55203,1.55223,1.55181,1.55181,127400000.0
2005-09-22 00:50:00,1.5517,1.55193,1.55166,1.55193,310099998.0
2005-09-22 00:51:00,1.5518,1.55198,1.55163,1.55191,213700001.0
2005-09-22 00:52:00,1.55198,1.55209,1.55175,1.55195,363500001.0
2005-09-22 00:53:00,1.55187,1.55189,1.5517,1.55181,243299996.0
2005-09-22 00:54:00,1.55213,1.55221,1.55179,1.55194,347299994.0
2005-09-22 00:55:00,1.55178,1.55222,1.55177,1.55188,235500003.0
2005-09-22 00:56:00,1.55186,1.55214,1.55177,1.55191,397800002.0
2005-09-22 00:57:00,1.55185,1.55208,1.55167,1.55179,338700003.0
2005-09-22 00:58:00,1.55206,1.55215,1.55179,1.55197,296299999.0
2005-09-22 00:59:00,1.55194,1.55224,1.55192,1.5521,155000000.0
2005-09-22 01:00:00,1.55213,1.5522,1.55199,1.55199,191600000.0
2005-09-22 01:01:00,1.55202,1.5522,1.55192,1.55211,364999999.0
2005-09-22 01:02:00,1.55205,1.55221,1.55205,1.55218,136100002.0
2005-09-22 01:03:00,1.55196,1.55209,1.55181,1.55199,70300002.0
2005-09-22 01:04:00,1.55195,1.55214,1.55191,1.55207,407999996.0
2005-09-22 01:05:00,1.55202,1.5521,1.55186,1.5519,322600002.0
2005-09-22 01:06:00,1.55197,1.55207,1.55179,1.55193,242600006.0
2005-09-22 01:07:00,1.552,1.55212,1.5519,1.55204,116100002.0
2005-09-22 01:08:00,1.552,1.55212,1.55196,1.55212,235299997.0
2005-09-22 01:09:00,1.55209,1.55213,1.55195,1.55197,187800001.0
2005-09-22 01:10:00,1.55201,1.55211,1.55198,1.55208,177600000.0
2005-09-22 01:11:00,1.55242,1.55255,1.55202,1.55221,370399998.0
2005-09-22 01:12:00,1.55197,1.55211,1.55191,1.55191,330100003.0
2005-09-22 01:13:00,1.5521,1.55213,1.55182,1.55182,174100003.0
2005-09-22 01:14:00,1.5521,1.55213,1.55193,1.55206,301200002.0
2005-09-22 01:15:00,1.55213,1.55213,1.55191,1.55191,253800003.0
2005-09-22 01:16:00,1.55183,1.55202,1.55183,1.55202,148400002.0
2005-09-22 01:17:00,1.55198,1.55217,1.55167,1.55192,272499997.0
2005-09-22 01:18:00,1.55213,1.55224,1.55203,1.55203,140900000.0
2005-09-22 01:19:00,1.55201,1.55211,1.55177,1.55192,181100000.0
2005-09-22 01:20:00,1.55197,1.55198,1.55184,1.55188,256899999.0
2005-09-22 01:21:00,1.55205,1.55205,1.5519,1.5519,142600000.0
2005-09-22 01:22:00,1.55196,1.55202,1.55194,1.55198,41600000.0
2005-09-22 01:23:00,1.55181,1.55199,1.55175,1.55189,311500006.0
2005-09-22 01:24:00,1.5518,1.55199,1.55173,1.55173,343200000.0
2005-09-22 01:25:00,1.5519,1.5519,1.5517,1.5517,9600000.0
2005-09-22 01:26:00,1.55183,1.55204,1.55177,1.55177,334599999.0
2005-09-22 01:27:00,1.55194,1.55198,1.55177,1.55181,308000001.0
2005-09-22 01:28:00,1.55192,1.55221,1.55181,1.5519,250900000.0
2005-09-22 01:29:00,1.55184,1.5519,1.5517,1.55188,253899999.0
2005-09-22 01:30:00,1.5518,1.55219,1.55167,1.55212,389400003.0
2005-09-22 01:31:00,1.552,1.55203,1.55173,1.55173,254800004.0
2005-09-22 01:32:00,1.55191,1.5521,1.55179,1.55205,482400002.0
2005-09-22 01:33:00,1.5519,1.5521,1.5519,1.55203,184999998.0
2005-09-22 01:34:00,1.55188,1.55212,1.55171,1.55203,200199999.0
2005-09-22 01:35:00,1.55195,1.55201,1.55182,1.55195,264900001.0
2005-09-22 01:36:00,1.55195,1.55209,1.55185,1.55185,422699999.0
2005-09-22 01:37:00,1.55185,1.55205,1.55185,1.552,229800002.0
2005-09-22 01:38:00,1.55199,1.55208,1.55189,1.55208,282200000.0
2005-09-22 01:39:00,1.55194,1.55208,1.55183,1.55196,274299999.0
2005-09-22 01:40:00,1.552,1.552,1.5519,1.5519,44400001.0
2005-09-22 01:41:00,1.55205,1.55205,1.55186,1.5519,478999995.0
2005-09-22 01:42:00,1.55199,1.55205,1.55185,1.55185,323500000.0
2005-09-22 01:43:00,1.55207,1.55223,1.55197,1.55205,295399999.0
2005-09-22 01:44:00,1.55204,1.55247,1.55189,1.55226,346200000.0
2005-09-22 01:45:00,1.5526,1.5526,1.55228,1.55249,371499996.0
2005-09-22 01:46:00,1.55238,1.5529,1.55237,1.5529,397500002.0
2005-09-22 01:47:00,1.55263,1.5528,1.55257,1.5527,354000000.0
2005-09-22 01:48:00,1.55245,1.55255,1.55231,1.55239,240700000.0
2005-09-22 01:49:00,1.55226,1.55236,1.55209,1.55224,224699999.0
2005-09-22 01:50:00,1.55252,1.55275,1.55245,1.55252,244300001.0
2005-09-22 01:51:00,1.55265,1.55281,1.55256,1.55256,237999995.0
2005-09-22 01:52:00,1.55234,1.55249,1.55232,1.55249,249900003.0
2005-09-22 01:53:00,1.5527,1.5527,1.55226,1.55255,553700004.0
2005-09-22 01:54:00,1.55241,1.55271,1.55238,1.55271,197300002.0
2005-09-22 01:55:00,1.55261,1.55289,1.55243,1.55256,349499996.0
2005-09-22 01:56:00,1.55263,1.55273,1.55256,1.55261,211100001.0
2005-09-22 01:57:00,1.55287,1.55307,1.55262,1.55269,377200007.0
2005-09-22 01:58:00,1.55297,1.55309,1.55282,1.55297,179599999.0
2005-09-22 01:59:00,1.55285,1.55305,1.55285,1.55305,161900002.0
2005-09-22 02:00:00,1.55307,1.55307,1.55249,1.55249,163900000.0
2005-09-22 02:01:00,1.55246,1.55286,1.55246,1.55273,190900003.0
2005-09-22 02:02:00,1.55266,1.55313,1.55266,1.55313,138100002.0
2005-09-22 02:03:00,1.55293,1.55302,1.5528,1.55294,426000003.0
2005-09-22 02:04:00,1.55306,1.55312,1.55287,1.55296,384500002.0
2005-09-22 02:05:00,1.55302,1.5531,1.55285,1.55305,432199997.0
2005-09-22 02:06:00,1.55302,1.5531,1.55294,1.553,299600003.0
2005-09-22 02:07:00,1.55301,1.55315,1.55287,1.5531,363900000.0
2005-09-22 02:08:00,1.55296,1.55309,1.55248,1.55265,250399998.0
2005-09-22 02:09:00,1.55284,1.553,1.55282,1.553,146800003.0
2005-09-22 02:10:00,1.5529,1.55299,1.55282,1.55287,128200000.0
2005-09-22 02:11:00,1.55302,1.5531,1.5528,1.55289,262800002.0
2005-09-22 02:12:00,1.55287,1.5531,1.55285,1.55307,313199999.0
2005-09-22 02:13:00,1.55294,1.55308,1.55294,1.55308,217999997.0
2005-09-22 02:14:00,1.55305,1.55318,1.55298,1.5531,253200000.0
2005-09-22 02:15:00,1.55294,1.55305,1.55282,1.55294,268799998.0
2005-09-22 02:16:00,1.5528,1.55295,1.5528,1.55295,47299999.0
2005-09-22 02:17:00,1.55282,1.553,1.55282,1.553,87400002.0
2005-09-22 02:18:00,1.55273,1.55311,1.55257,1.55302,382000002.0
2005-09-22 02:19:00,1.55308,1.55308,1.55306,1.55306,6000000.0
2005-09-22 02:20:00,1.55284,1.55302,1.55278,1.55278,207499999.0
2005-09-22 02:21:00,1.5528,1.55303,1.5528,1.55293,360199997.0
2005-09-22 02:22:00,1.55292,1.55303,1.55284,1.55288,312499999.0
2005-09-22 02:23:00,1.55303,1.55311,1.55287,1.5529,369400000.0
2005-09-22 02:24:00,1.55302,1.55308,1.55283,1.55308,295100002.0
2005-09-22 02:25:00,1.55305,1.55305,1.55296,1.55296,26100000.0
2005-09-22 02:26:00,1.55297,1.55297,1.55284,1.55284,72799999.0
2005-09-22 02:27:00,1.55297,1.55302,1.55281,1.55282,171900000.0
2005-09-22 02:28:00,1.55294,1.5531,1.55279,1.55286,268299998.0
2005-09-22 02:29:00,1.55279,1.55305,1.55275,1.55305,372000005.0
2005-09-22 02:30:00,1.55291,1.55302,1.55272,1.55288,314000004.0
2005-09-22 02:31:00,1.5528,1.5529,1.5528,1.5529,83900002.0
2005-09-22 02:32:00,1.55283,1.55295,1.55273,1.55283,275699996.0
2005-09-22 02:33:00,1.55308,1.55308,1.55288,1.55292,159700001.0
2005-09-22 02:34:00,1.55274,1.55287,1.55272,1.55272,204100001.0
2005-09-22 02:35:00,1.55285,1.55285,1.55256,1.55269,504899998.0
2005-09-22 02:36:00,1.5529,1.55301,1.5527,1.5528,269099997.0
2005-09-22 02:37:00,1.55276,1.55292,1.55265,1.55277,194100002.0
2005-09-22 02:38:00,1.5527,1.55291,1.55267,1.5528,189999998.0
2005-09-22 02:39:00,1.55287,1.55287,1.55268,1.55275,238899994.0
2005-09-22 02:40:00,1.55289,1.55304,1.55284,1.5529,347800005.0
2005-09-22 02:41:00,1.55286,1.553,1.55267,1.55269,377100011.0
2005-09-22 02:42:00,1.55281,1.55299,1.55278,1.55278,295800001.0
2005-09-22 02:43:00,1.55289,1.55301,1.55285,1.5529,190800002.0
2005-09-22 02:44:00,1.55282,1.55285,1.55256,1.55256,292400004.0
2005-09-22 02:45:00,1.55248,1.55271,1.55248,1.55261,286299999.0
2005-09-22 02:46:00,1.55246,1.55266,1.55236,1.55266,269200004.0
2005-09-22 02:47:00,1.55243,1.55261,1.55231,1.55261,227299998.0
2005-09-22 02:48:00,1.5526,1.5526,1.5523,1.55243,190400000.0
2005-09-22 02:49:00,1.55241,1.55258,1.5523,1.5523,247599999.0
2005-09-22 02:50:00,1.55237,1.55251,1.55237,1.55251,84700002.0
2005-09-22 02:51:00,1.5526,1.5527,1.55251,1.55251,346400003.0
2005-09-22 02:52:00,1.55245,1.55264,1.55245,1.5526,192499998.0
2005-09-22 02:53:00,1.55263,1.55263,1.55229,1.55232,333199997.0
2005-09-22 02:54:00,1.55219,1.55238,1.55214,1.55238,285700000.0
2005-09-22 02:55:00,1.55243,1.55243,1.55222,1.55235,206700001.0
2005-09-22 02:56:00,1.55243,1.55262,1.5523,1.55235,257200003.0
2005-09-22 02:57:00,1.55233,1.55256,1.55218,1.55224,450699999.0
2005-09-22 02:58:00,1.55228,1.55247,1.55212,1.55235,403199997.0
2005-09-22 02:59:00,1.55233,1.55243,1.55221,1.55226,341399994.0
2005-09-22 03:00:00,1.55242,1.55252,1.55229,1.55229,172400002.0
2005-09-22 03:01:00,1.55243,1.55243,1.55227,1.55229,356599995.0
2005-09-22 03:02:00,1.55224,1.55281,1.55224,1.55254,316200002.0
2005-09-22 03:03:00,1.55245,1.55245,1.55224,1.55224,131800001.0
2005-09-22 03:04:00,1.55233,1.55244,1.55227,1.55241,70399998.0
2005-09-22 03:05:00,1.55249,1.55269,1.55238,1.55269,379200006.0
2005-09-22 03:06:00,1.55226,1.55249,1.55225,1.55238,328700004.0
2005-09-22 03:07:00,1.55221,1.55239,1.55221,1.55231,267700003.0
2005-09-22 03:08:00,1.55222,1.55238,1.55219,1.5522,319099995.0
2005-09-22 03:09:00,1.55234,1.55243,1.55226,1.55238,213400001.0
2005-09-22 03:10:00,1.5523,1.55238,1.55212,1.55231,188199999.0
2005-09-22 03:11:00,1.55216,1.55243,1.55216,1.55238,167799998.0
2005-09-22 03:12:00,1.55242,1.55263,1.55228,1.55256,306699999.0
2005-09-22 03:13:00,1.55238,1.55249,1.55223,1.55232,495100007.0
2005-09-22 03:14:00,1.55225,1.55262,1.55218,1.55239,433899998.0
2005-09-22 03:15:00,1.55231,1.55238,1.55223,1.55236,169999998.0
2005-09-22 03:16:00,1.5524,1.55252,1.55207,1.55207,239300000.0
2005-09-22 03:17:00,1.55242,1.55265,1.55218,1.55256,407999996.0
2005-09-22 03:18:00,1.55226,1.5523,1.55205,1.5523,281299998.0
2005-09-22 03:19:00,1.55233,1.55233,1.55213,1.55213,293699998.0
2005-09-22 03:20:00,1.55242,1.55283,1.55241,1.55244,194999999.0
2005-09-22 03:21:00,1.55234,1.55236,1.5522,1.5522,54300002.0
2005-09-22 03:22:00,1.55244,1.55253,1.55226,1.55233,382399999.0
2005-09-22 03:23:00,1.55233,1.55247,1.55218,1.55238,330700000.0
2005-09-22 03:24:00,1.55239,1.55242,1.55221,1.55234,169300001.0
2005-09-22 03:25:00,1.55228,1.55249,1.55228,1.55243,256500001.0
2005-09-22 03:26:00,1.55235,1.55262,1.55232,1.55242,362099999.0
2005-09-22 03:27:00,1.55242,1.55246,1.55233,1.55233,126100000.0
2005-09-22 03:28:00,1.55234,1.55253,1.55234,1.55251,159800001.0
2005-09-22 03:29:00,1.55246,1.55246,1.5522,1.55232,300799999.0
2005-09-22 03:30:00,1.55226,1.55238,1.55226,1.55238,57500000.0
2005-09-22 03:31:00,1.55245,1.55277,1.55224,1.55232,288900003.0
2005-09-22 03:32:00,1.55217,1.55249,1.55217,1.55238,299500004.0
2005-09-22 03:33:00,1.55275,1.55286,1.55247,1.55251,108100004.0
2005-09-22 03:34:00,1.55218,1.55282,1.55207,1.55258,588900008.0
2005-09-22 03:35:00,1.55226,1.55248,1.55226,1.5523,285300001.0
2005-09-22 03:36:00,1.55225,1.55247,1.55212,1.55228,441299996.0
2005-09-22 03:37:00,1.55226,1.55246,1.55223,1.5524,378000000.0
2005-09-22 03:38:00,1.55251,1.55274,1.55238,1.55238,297799997.0
2005-09-22 03:39:00,1.55233,1.55258,1.55233,1.55258,23900000.0
2005-09-22 03:40:00,1.55252,1.55262,1.55229,1.55261,283000001.0
2005-09-22 03:41:00,1.55239,1.55266,1.55239,1.55266,173000000.0
2005-09-22 03:42:00,1.55278,1.55296,1.55258,1.55272,217100000.0
2005-09-22 03:43:00,1.55256,1.55275,1.55252,1.55265,339399998.0
2005-09-22 03:44:00,1.55263,1.55263,1.55251,1.55256,191099998.0
2005-09-22 03:45:00,1.55245,1.55253,1.55227,1.5524,427100000.0
2005-09-22 03:46:00,1.55225,1.55243,1.55218,1.55243,354700000.0
2005-09-22 03:47:00,1.55238,1.55267,1.55238,1.55247,261200000.0
2005-09-22 03:48:00,1.55258,1.55295,1.55246,1.55246,513699997.0
2005-09-22 03:49:00,1.55237,1.55238,1.55216,1.55238,168799998.0
2005-09-22 03:50:00,1.55243,1.55267,1.55237,1.55265,333799999.0
2005-09-22 03:51:00,1.55255,1.55264,1.55244,1.55264,228400001.0
2005-09-22 03:52:00,1.55247,1.5526,1.5524,1.5524,168400000.0
2005-09-22 03:53:00,1.55253,1.55253,1.55228,1.55233,205199998.0
2005-09-22 03:54:00,1.5525,1.55268,1.5525,1.55268,122900000.0
2005-09-22 03:55:00,1.55247,1.55271,1.55235,1.55256,178899999.0
2005-09-22 03:56:00,1.55245,1.55277,1.55245,1.55262,270700003.0
2005-09-22 03:57:00,1.55265,1.55265,1.5526,1.5526,120599998.0
2005-09-22 03:58:00,1.5526,1.55268,1.55241,1.55241,385900000.0
2005-09-22 03:59:00,1.55255,1.55266,1.5524,1.55252,414800005.0
2005-09-22 04:00:00,1.55257,1.55277,1.55246,1.55255,280499999.0
2005-09-22 04:01:00,1.55265,1.55277,1.55249,1.55254,416300002.0
2005-09-22 04:02:00,1.55269,1.55309,1.55269,1.55309,256000000.0
2005-09-22 04:03:00,1.55278,1.55299,1.55277,1.55293,358400004.0
2005-09-22 04:04:00,1.55309,1.55316,1.5529,1.553,282800003.0
2005-09-22 04:05:00,1.55298,1.55317,1.55289,1.55311,223300000.0
2005-09-22 04:06:00,1.55297,1.55325,1.55282,1.55325,296000000.0
2005-09-22 04:07:00,1.55313,1.55337,1.55304,1.5531,380499994.0
2005-09-22 04:08:00,1.55295,1.5532,1.55295,1.55304,300600000.0
2005-09-22 04:09:00,1.55282,1.5532,1.55282,1.55317,99600001.0
2005-09-22 04:10:00,1.5531,1.55322,1.55301,1.55314,180500000.0
2005-09-22 04:11:00,1.55305,1.55317,1.5529,1.55305,248500001.0
2005-09-22 04:12:00,1.55296,1.55309,1.55294,1.55301,49600000.0
2005-09-22 04:13:00,1.55284,1.55318,1.55284,1.55318,183400002.0
2005-09-22 04:14:00,1.55297,1.55306,1.55259,1.55259,321600003.0
2005-09-22 04:15:00,1.55265,1.55282,1.55251,1.55281,410400006.0
2005-09-22 04:16:00,1.55274,1.55292,1.55268,1.55288,282300003.0
2005-09-22 04:17:00,1.55278,1.55292,1.55262,1.55278,438500005.0
2005-09-22 04:18:00,1.55283,1.55304,1.55274,1.55285,329600003.0
2005-09-22 04:19:00,1.55271,1.55313,1.55271,1.55284,132799999.0
2005-09-22 04:20:00,1.55286,1.55286,1.55259,1.55259,83099999.0
2005-09-22 04:21:00,1.55284,1.55292,1.55262,1.55271,325099997.0
2005-09-22 04:22:00,1.55272,1.55303,1.55264,1.55287,271700000.0
2005-09-22 04:23:00,1.55259,1.5528,1.55259,1.55273,488700000.0
2005-09-22 04:24:00,1.5527,1.55275,1.55251,1.55258,337800001.0
2005-09-22 04:25:00,1.55274,1.55298,1.55264,1.5528,311200005.0
2005-09-22 04:26:00,1.55276,1.55292,1.5527,1.55288,344700004.0
2005-09-22 04:27:00,1.5528,1.55285,1.5528,1.55285,72700001.0
2005-09-22 04:28:00,1.55273,1.55279,1.55263,1.55271,45600000.0
2005-09-22 04:29:00,1.55277,1.55278,1.55263,1.55263,122199998.0
2005-09-22 04:30:00,1.5527,1.55297,1.55267,1.55279,256700000.0
2005-09-22 04:31:00,1.55267,1.55279,1.55267,1.55279,58700002.0
2005-09-22 04:32:00,1.55261,1.55275,1.55261,1.55275,126200000.0
2005-09-22 04:33:00,1.55263,1.55278,1.55263,1.55278,83799999.0
2005-09-22 04:34:00,1.55272,1.55278,1.55254,1.55265,418299999.0
2005-09-22 04:35:00,1.55271,1.55282,1.55255,1.55273,249200003.0
2005-09-22 04:36:00,1.55271,1.55271,1.55256,1.5527,158100004.0
2005-09-22 04:37:00,1.55267,1.55267,1.55243,1.55246,292500002.0
2005-09-22 04:38:00,1.55252,1.5527,1.55252,1.55267,300900003.0
2005-09-22 04:39:00,1.55255,1.5527,1.55244,1.55256,408999997.0
2005-09-22 04:40:00,1.55272,1.5528,1.55251,1.55261,235599999.0
2005-09-22 04:41:00,1.55277,1.55277,1.55254,1.55254,160099999.0
2005-09-22 04:42:00,1.55263,1.55282,1.55263,1.55272,397999999.0
2005-09-22 04:43:00,1.55258,1.55273,1.55248,1.55249,91299999.0
2005-09-22 04:44:00,1.55254,1.55272,1.55254,1.55256,97499999.0
2005-09-22 04:45:00,1.55251,1.55275,1.55248,1.55262,246399998.0
2005-09-22 04:46:00,1.5527,1.5527,1.5526,1.5526,53500000.0
2005-09-22 04:47:00,1.55268,1.55279,1.55248,1.55269,257299998.0
2005-09-22 04:48:00,1.55272,1.55294,1.55272,1.55276,271799997.0
2005-09-22 04:49:00,1.55294,1.55294,1.55263,1.55274,329999999.0
2005-09-22 04:50:00,1.55291,1.55297,1.55258,1.55279,214999998.0
2005-09-22 04:51:00,1.55275,1.55288,1.55273,1.5528,189200002.0
2005-09-22 04:52:00,1.5529,1.55296,1.55277,1.55288,375000003.0
2005-09-22 04:53:00,1.5528,1.55297,1.55266,1.55289,74299997.0
2005-09-22 04:54:00,1.55272,1.55287,1.55254,1.55262,202400003.0
2005-09-22 04:55:00,1.55261,1.55264,1.55247,1.55253,143699999.0
2005-09-22 04:56:00,1.55265,1.55279,1.55259,1.55266,186800002.0
2005-09-22 04:57:00,1.55259,1.55275,1.55255,1.55275,209500001.0
2005-09-22 04:58:00,1.55272,1.55275,1.55255,1.5526,391299999.0
2005-09-22 04:59:00,1.5526,1.5527,1.5526,1.5527,36699999.0
2005-09-22 05:00:00,1.55275,1.55315,1.55259,1.55288,337500003.0
2005-09-22 05:01:00,1.55263,1.55273,1.55259,1.55262,258200000.0
2005-09-22 05:02:00,1.55263,1.55275,1.55249,1.5526,222999999.0
2005-09-22 05:03:00,1.55274,1.55286,1.55253,1.55254,282000001.0
2005-09-22 05:04:00,1.55275,1.55275,1.55254,1.55254,155899998.0
2005-09-22 05:05:00,1.5526,1.5527,1.5526,1.5527,19900000.0
2005-09-22 05:06:00,1.55272,1.5528,1.5526,1.55269,269099998.0
2005-09-22 05:07:00,1.55273,1.55273,1.55254,1.55254,333399999.0
2005-09-22 05:08:00,1.55255,1.55265,1.55238,1.5526,374200005.0
2005-09-22 05:09:00,1.55244,1.55265,1.55244,1.55247,320899998.0
2005-09-22 05:10:00,1.5525,1.5526,1.55246,1.55258,73400000.0
2005-09-22 05:11:00,1.55255,1.55302,1.55255,1.5527,325099999.0
2005-09-22 05:12:00,1.55259,1.55267,1.55248,1.55258,364300000.0
2005-09-22 05:13:00,1.55267,1.55271,1.55254,1.55254,123100002.0
2005-09-22 05:14:00,1.5526,1.55267,1.55251,1.55251,213799997.0
2005-09-22 05:15:00,1.55272,1.55308,1.55259,1.55306,432799997.0
2005-09-22 05:16:00,1.55252,1.5527,1.55252,1.55261,242300000.0
2005-09-22 05:17:00,1.5528,1.55283,1.55226,1.55237,405900003.0
2005-09-22 05:18:00,1.55248,1.55265,1.55247,1.55258,112700001.0
2005-09-22 05:19:00,1.55253,1.55253,1.55236,1.55236,48699998.0
2005-09-22 05:20:00,1.55247,1.55262,1.55247,1.55262,104599998.0
2005-09-22 05:21:00,1.5526,1.5526,1.5523,1.5523,335299998.0
2005-09-22 05:22:00,1.55262,1.55273,1.55254,1.55259,119100000.0
2005-09-22 05:23:00,1.55256,1.55268,1.55246,1.55268,142500001.0
2005-09-22 05:24:00,1.5526,1.55275,1.5524,1.55262,176700001.0
2005-09-22 05:25:00,1.55251,1.5527,1.55245,1.55268,412099998.0
2005-09-22 05:26:00,1.55257,1.55273,1.55254,1.55273,185399999.0
2005-09-22 05:27:00,1.55262,1.55272,1.55246,1.55255,360399998.0
2005-09-22 05:28:00,1.55274,1.55274,1.55253,1.55253,325999999.0
2005-09-22 05:29:00,1.55262,1.55273,1.55249,1.55265,292200002.0
2005-09-22 05:30:00,1.55243,1.55271,1.55243,1.55267,300500002.0
2005-09-22 05:31:00,1.55264,1.55272,1.55264,1.55272,34100000.0
2005-09-22 05:32:00,1.5527,1.55272,1.5526,1.5526,332600002.0
2005-09-22 05:33:00,1.55262,1.55277,1.55248,1.55267,214400001.0
2005-09-22 05:34:00,1.5527,1.55275,1.55253,1.55268,280800002.0
2005-09-22 05:35:00,1.55263,1.55272,1.55255,1.55264,251400003.0
2005-09-22 05:36:00,1.5525,1.55281,1.5525,1.55277,249200002.0
2005-09-22 05:37:00,1.55272,1.55289,1.55261,1.55284,405599999.0
2005-09-22 05:38:00,1.55287,1.55308,1.55282,1.55282,226100006.0
2005-09-22 05:39:00,1.55253,1.55277,1.55246,1.55258,314700002.0
2005-09-22 05:40:00,1.55269,1.5529,1.55254,1.5527,267399999.0
2005-09-22 05:41:00,1.55247,1.55259,1.55247,1.55259,17600000.0
2005-09-22 05:42:00,1.5525,1.5525,1.55232,1.55232,35900000.0
2005-09-22 05:43:00,1.55235,1.55263,1.55235,1.55257,198499999.0
2005-09-22 05:44:00,1.55255,1.55255,1.55234,1.55234,66900002.0
2005-09-22 05:45:00,1.55238,1.55276,1.55227,1.55247,332700000.0
2005-09-22 05:46:00,1.55247,1.55255,1.55237,1.55247,44400000.0
2005-09-22 05:47:00,1.55253,1.55262,1.55238,1.55253,319899999.0
2005-09-22 05:48:00,1.55252,1.55258,1.55234,1.55234,471999999.0
2005-09-22 05:49:00,1.55256,1.5527,1.55226,1.55231,438499999.0
2005-09-22 05:50:00,1.55257,1.5526,1.55243,1.55245,401600002.0
2005-09-22 05:51:00,1.55245,1.55258,1.55235,1.55247,233800002.0
2005-09-22 05:52:00,1.55247,1.55255,1.55235,1.5525,194800000.0
2005-09-22 05:53:00,1.55218,1.55294,1.55216,1.55277,469300003.0
2005-09-22 05:54:00,1.5524,1.55258,1.55232,1.55245,369100000.0
2005-09-22 05:55:00,1.5524,1.5527,1.55231,1.55233,195600002.0
2005-09-22 05:56:00,1.5525,1.55253,1.55241,1.55245,89500002.0
2005-09-22 05:57:00,1.5525,1.55255,1.55236,1.55247,151299999.0
2005-09-22 05:58:00,1.55267,1.55283,1.5523,1.5524,202400000.0
2005-09-22 05:59:00,1.55246,1.55255,1.55235,1.5525,450599997.0
2005-09-22 06:00:00,1.55263,1.55285,1.5523,1.55256,258700000.0
2005-09-22 06:01:00,1.55255,1.55258,1.55236,1.55238,346900005.0
2005-09-22 06:02:00,1.55263,1.55274,1.5524,1.55273,418700004.0
2005-09-22 06:03:00,1.55255,1.55264,1.55248,1.55254,148000002.0
2005-09-22 06:04:00,1.55245,1.55255,1.55229,1.55239,320699998.0
2005-09-22 06:05:00,1.55246,1.55247,1.55226,1.55231,209100001.0
2005-09-22 06:06:00,1.55237,1.55245,1.55227,1.5524,309199998.0
2005-09-22 06:07:00,1.55288,1.55306,1.55242,1.55256,346200000.0
2005-09-22 06:08:00,1.55243,1.55253,1.55224,1.55241,380499996.0
2005-09-22 06:09:00,1.5528,1.55292,1.5523,1.55235,322600003.0
2005-09-22 06:10:00,1.55247,1.55247,1.55217,1.55217,339700001.0
2005-09-22 06:11:00,1.55234,1.55286,1.55227,1.55234,248199998.0
2005-09-22 06:12:00,1.55239,1.55254,1.55224,1.55244,311799997.0
2005-09-22 06:13:00,1.55238,1.55248,1.55233,1.55235,131900000.0
2005-09-22 06:14:00,1.55249,1.55285,1.55234,1.55269,242900001.0
2005-09-22 06:15:00,1.55245,1.55287,1.55245,1.55256,217899999.0
2005-09-22 06:16:00,1.55238,1.55238,1.55218,1.55225,98300000.0
2005-09-22 06:17:00,1.55244,1.55256,1.55231,1.55255,461199999.0
2005-09-22 06:18:00,1.55257,1.55264,1.55243,1.5525,272300000.0
2005-09-22 06:19:00,1.55252,1.55252,1.55225,1.55225,284299999.0
2005-09-22 06:20:00,1.55258,1.55269,1.55234,1.55234,294000003.0
2005-09-22 06:21:00,1.55247,1.55273,1.55247,1.55254,218700003.0
2005-09-22 06:22:00,1.5525,1.55274,1.55242,1.55242,193700001.0
2005-09-22 06:23:00,1.55254,1.55256,1.55223,1.55235,458099994.0
2005-09-22 06:24:00,1.55248,1.55252,1.55228,1.55243,153100003.0
2005-09-22 06:25:00,1.55248,1.55248,1.5523,1.55231,194999998.0
2005-09-22 06:26:00,1.55244,1.55254,1.55215,1.55242,319499999.0
2005-09-22 06:27:00,1.55245,1.55253,1.55238,1.55253,193400001.0
2005-09-22 06:28:00,1.55256,1.55274,1.55241,1.55256,348899997.0
2005-09-22 06:29:00,1.55257,1.55271,1.55242,1.55263,418800006.0
2005-09-22 06:30:00,1.5526,1.5526,1.55235,1.5525,230900000.0
2005-09-22 06:31:00,1.55248,1.55249,1.55232,1.55245,251299999.0
2005-09-22 06:32:00,1.5525,1.55255,1.5524,1.55241,223100000.0
2005-09-22 06:33:00,1.55252,1.55252,1.55225,1.55236,192499998.0
2005-09-22 06:34:00,1.55258,1.5526,1.5524,1.55251,276799999.0
2005-09-22 06:35:00,1.55254,1.55274,1.55245,1.55245,273500002.0
2005-09-22 06:36:00,1.55254,1.55269,1.55242,1.55242,266999999.0
2005-09-22 06:37:00,1.55254,1.55287,1.55245,1.5526,278599999.0
2005-09-22 06:38:00,1.55237,1.55249,1.55233,1.55243,224500003.0
2005-09-22 06:39:00,1.55247,1.55261,1.55237,1.55261,175000000.0
2005-09-22 06:40:00,1.55248,1.55253,1.55233,1.55235,436200001.0
2005-09-22 06:41:00,1.55255,1.55255,1.55234,1.55234,178000000.0
2005-09-22 06:42:00,1.5525,1.55255,1.5524,1.55248,267399996.0
2005-09-22 06:43:00,1.55246,1.55255,1.55232,1.5525,138399999.0
2005-09-22 06:44:00,1.55245,1.55267,1.55245,1.55257,208200001.0
2005-09-22 06:45:00,1.55243,1.55255,1.55231,1.55231,153800001.0
2005-09-22 06:46:00,1.55257,1.55272,1.55236,1.55236,332599999.0
2005-09-22 06:47:00,1.55256,1.55259,1.55245,1.55249,209200000.0
2005-09-22 06:48:00,1.55253,1.55253,1.55239,1.55253,222799999.0
2005-09-22 06:49:00,1.55237,1.55255,1.55233,1.55237,197000000.0
2005-09-22 06:50:00,1.55245,1.55255,1.5523,1.55243,407400003.0
2005-09-22 06:51:00,1.55273,1.55292,1.55248,1.55253,445800009.0
2005-09-22 06:52:00,1.55248,1.55258,1.55231,1.55231,473300000.0
2005-09-22 06:53:00,1.55232,1.55258,1.5523,1.55258,185300001.0
2005-09-22 06:54:00,1.55235,1.55248,1.55221,1.5523,269199998.0
2005-09-22 06:55:00,1.55242,1.55242,1.55213,1.55223,384600001.0
2005-09-22 06:56:00,1.55229,1.55252,1.55216,1.55235,206800001.0
2005-09-22 06:57:00,1.55235,1.5526,1.5523,1.55237,227899998.0
2005-09-22 06:58:00,1.55229,1.55251,1.55224,1.55235,171299998.0
2005-09-22 06:59:00,1.55228,1.55251,1.55228,1.5525,359700005.0
2005-09-22 07:00:00,1.55231,1.55253,1.55223,1.55237,288900004.0
2005-09-22 07:01:00,1.5522,1.55235,1.55219,1.55235,260999995.0
2005-09-22 07:02:00,1.5523,1.5523,1.5522,1.5522,42400000.0
2005-09-22 07:03:00,1.5522,1.5523,1.5522,1.5523,174300001.0
2005-09-22 07:04:00,1.5522,1.55235,1.552,1.55225,373000008.0
2005-09-22 07:05:00,1.55221,1.55236,1.55214,1.55232,230500003.0
2005-09-22 07:06:00,1.55228,1.55235,1.5521,1.55226,228499999.0
2005-09-22 07:07:00,1.55231,1.5526,1.55229,1.55229,387100002.0
2005-09-22 07:08:00,1.55229,1.55249,1.55227,1.55231,122300002.0
2005-09-22 07:09:00,1.55257,1.5526,1.55238,1.55238,319399998.0
2005-09-22 07:10:00,1.55244,1.55259,1.5522,1.55259,157800000.0
2005-09-22 07:11:00,1.55235,1.55248,1.55225,1.55229,182200001.0
2005-09-22 07:12:00,1.55239,1.55263,1.55226,1.55242,287500001.0
2005-09-22 07:13:00,1.55228,1.5526,1.55228,1.55236,184300002.0
2005-09-22 07:14:00,1.55225,1.55235,1.55214,1.55226,19700000.0
2005-09-22 07:15:00,1.55219,1.55255,1.5521,1.55234,523899999.0
2005-09-22 07:16:00,1.55213,1.55237,1.55213,1.55232,209599997.0
2005-09-22 07:17:00,1.55229,1.5525,1.5522,1.5522,230400001.0
2005-09-22 07:18:00,1.55234,1.55251,1.5523,1.55232,191699997.0
2005-09-22 07:19:00,1.55232,1.55246,1.55232,1.55243,114400002.0
2005-09-22 07:20:00,1.55224,1.55247,1.55224,1.5524,260999997.0
2005-09-22 07:21:00,1.55242,1.55249,1.5523,1.5523,120600000.0
2005-09-22 07:22:00,1.55245,1.55255,1.55229,1.55249,365299998.0
2005-09-22 07:23:00,1.55234,1.55249,1.55229,1.55248,451200003.0
2005-09-22 07:24:00,1.55257,1.55262,1.55236,1.55236,201100002.0
2005-09-22 07:25:00,1.55245,1.55245,1.55224,1.55224,229199996.0
2005-09-22 07:26:00,1.55217,1.55237,1.55204,1.55237,291999998.0
2005-09-22 07:27:00,1.55248,1.5527,1.55225,1.55253,317200002.0
2005-09-22 07:28:00,1.5524,1.55253,1.5523,1.55241,199899999.0
2005-09-22 07:29:00,1.55239,1.55265,1.55203,1.55243,542800006.0
2005-09-22 07:30:00,1.55242,1.55245,1.55228,1.55245,264500003.0
2005-09-22 07:31:00,1.55243,1.55256,1.55237,1.55242,368700002.0
2005-09-22 07:32:00,1.55243,1.55252,1.55222,1.55235,221100001.0
2005-09-22 07:33:00,1.55223,1.55243,1.55214,1.55243,346000000.0
2005-09-22 07:34:00,1.55245,1.55264,1.5524,1.55249,360999999.0
2005-09-22 07:35:00,1.55258,1.55264,1.55246,1.5525,232500000.0
2005-09-22 07:36:00,1.55255,1.5527,1.55242,1.5525,195800003.0
2005-09-22 07:37:00,1.55248,1.55261,1.55239,1.55239,150899998.0
2005-09-22 07:38:00,1.55237,1.55252,1.55226,1.55237,288400001.0
2005-09-22 07:39:00,1.55241,1.55241,1.55227,1.55227,160500000.0
2005-09-22 07:40:00,1.55227,1.55242,1.55214,1.55235,255099997.0
2005-09-22 07:41:00,1.55227,1.55245,1.5521,1.55245,306800000.0
2005-09-22 07:42:00,1.55251,1.55259,1.55235,1.55247,398500000.0
2005-09-22 07:43:00,1.5524,1.55245,1.55225,1.55237,301999999.0
2005-09-22 07:44:00,1.55238,1.55245,1.55224,1.5523,234500000.0
2005-09-22 07:45:00,1.55245,1.55245,1.5523,1.5523,263700001.0
2005-09-22 07:46:00,1.55245,1.55245,1.55232,1.55232,59300000.0
2005-09-22 07:47:00,1.5524,1.55245,1.55228,1.55231,342599998.0
2005-09-22 07:48:00,1.55233,1.55242,1.5522,1.55231,224700001.0
2005-09-22 07:49:00,1.55225,1.55225,1.55211,1.55211,84699999.0
2005-09-22 07:50:00,1.55224,1.55226,1.55214,1.55216,111000000.0
2005-09-22 07:51:00,1.55228,1.55241,1.55204,1.55218,265000001.0
2005-09-22 07:52:00,1.5522,1.55225,1.55207,1.55211,124399999.0
2005-09-22 07:53:00,1.55215,1.55238,1.55215,1.55223,178099997.0
2005-09-22 07:54:00,1.55194,1.55228,1.55194,1.55228,196300000.0
2005-09-22 07:55:00,1.55215,1.55233,1.55215,1.55223,146000001.0
2005-09-22 07:56:00,1.55202,1.55223,1.55198,1.55223,208500000.0
2005-09-22 07:57:00,1.55211,1.55223,1.55205,1.55206,212599997.0
2005-09-22 07:58:00,1.5521,1.5522,1.55198,1.55205,300500003.0
2005-09-22 07:59:00,1.55206,1.55213,1.55192,1.55207,242899999.0
2005-09-22 08:00:00,1.55196,1.55207,1.55186,1.55195,267199999.0
2005-09-22 08:01:00,1.55176,1.55264,1.55171,1.55264,447100003.0
2005-09-22 08:02:00,1.55207,1.55215,1.55187,1.5521,261899998.0
2005-09-22 08:03:00,1.55199,1.5521,1.55191,1.55201,264600001.0
2005-09-22 08:04:00,1.55204,1.55206,1.55194,1.55196,26499999.0
2005-09-22 08:05:00,1.55211,1.5522,1.55197,1.55207,414600003.0
2005-09-22 08:06:00,1.55206,1.55206,1.55171,1.55171,346200004.0
2005-09-22 08:07:00,1.55202,1.55207,1.55169,1.55186,544900003.0
2005-09-22 08:08:00,1.55175,1.55199,1.55175,1.55195,291500002.0
2005-09-22 08:09:00,1.55185,1.55215,1.55185,1.55204,380200004.0
2005-09-22 08:10:00,1.55174,1.55212,1.55174,1.55208,204000001.0
2005-09-22 08:11:00,1.5518,1.55205,1.5518,1.55205,155299999.0
2005-09-22 08:12:00,1.55195,1.55195,1.5518,1.5518,12000000.0
2005-09-22 08:13:00,1.55186,1.55213,1.55186,1.55212,359399997.0
2005-09-22 08:14:00,1.55209,1.55213,1.55186,1.55186,321000000.0
2005-09-22 08:15:00,1.55209,1.55236,1.55209,1.55212,149800003.0
2005-09-22 08:16:00,1.55216,1.55233,1.55197,1.55233,426300000.0
2005-09-22 08:17:00,1.55239,1.55253,1.55225,1.55226,271700000.0
2005-09-22 08:18:00,1.55228,1.5525,1.55228,1.5523,241700002.0
2005-09-22 08:19:00,1.55245,1.55245,1.55222,1.55237,140299998.0
2005-09-22 08:20:00,1.55243,1.55243,1.55217,1.55221,212200000.0
2005-09-22 08:21:00,1.55237,1.5525,1.55219,1.55244,215699999.0
2005-09-22 08:22:00,1.55236,1.55236,1.55214,1.55214,151100000.0
2005-09-22 08:23:00,1.55223,1.55235,1.5521,1.55212,374199999.0
2005-09-22 08:24:00,1.55205,1.55222,1.55205,1.55222,16900000.0
2005-09-22 08:25:00,1.55214,1.55228,1.55214,1.55228,146800001.0
2005-09-22 08:26:00,1.55242,1.55243,1.5522,1.5522,245299996.0
2005-09-22 08:27:00,1.55228,1.55242,1.55211,1.55223,165200002.0
2005-09-22 08:28:00,1.55232,1.55263,1.55216,1.55222,318000001.0
2005-09-22 08:29:00,1.55224,1.55242,1.55219,1.55219,255799999.0
2005-09-22 08:30:00,1.55222,1.55235,1.55222,1.55235,48799999.0
2005-09-22 08:31:00,1.55208,1.55235,1.55208,1.55232,274900002.0
2005-09-22 08:32:00,1.55231,1.55238,1.55222,1.55227,226099998.0
2005-09-22 08:33:00,1.55235,1.55243,1.55219,1.55229,233299998.0
2005-09-22 08:34:00,1.55218,1.55232,1.55216,1.55219,257299997.0
2005-09-22 08:35:00,1.55225,1.55225,1.5522,1.5522,32000000.0
2005-09-22 08:36:00,1.55225,1.55237,1.55212,1.55214,286600006.0
2005-09-22 08:37:00,1.55227,1.55227,1.55204,1.55223,236699998.0
2005-09-22 08:38:00,1.5521,1.5521,1.55197,1.55199,74200001.0
2005-09-22 08:39:00,1.55197,1.55211,1.55197,1.55211,56800001.0
2005-09-22 08:40:00,1.5521,1.55243,1.55188,1.55228,370399999.0
2005-09-22 08:41:00,1.55207,1.55215,1.5519,1.5521,327000001.0
2005-09-22 08:42:00,1.5521,1.55215,1.55198,1.55202,193500002.0
2005-09-22 08:43:00,1.55205,1.55205,1.55183,1.55195,241900000.0
2005-09-22 08:44:00,1.55199,1.55214,1.55193,1.55202,301399999.0
2005-09-22 08:45:00,1.55219,1.55223,1.55185,1.55213,252600001.0
2005-09-22 08:46:00,1.55212,1.55228,1.55206,1.55228,284399997.0
2005-09-22 08:47:00,1.55228,1.55232,1.55208,1.55214,301099997.0
2005-09-22 08:48:00,1.55223,1.55231,1.55204,1.5522,262799995.0
2005-09-22 08:49:00,1.55208,1.55208,1.55183,1.55194,256500001.0
2005-09-22 08:50:00,1.55193,1.55205,1.55184,1.55199,283000008.0
2005-09-22 08:51:00,1.55192,1.552,1.5518,1.55184,43700000.0
2005-09-22 08:52:00,1.5521,1.5521,1.55184,1.55204,431500002.0
2005-09-22 08:53:00,1.55205,1.55217,1.55198,1.55209,242399998.0
2005-09-22 08:54:00,1.5518,1.55209,1.5518,1.55199,296300004.0
2005-09-22 08:55:00,1.55203,1.55209,1.55197,1.55206,182099997.0
2005-09-22 08:56:00,1.5521,1.5521,1.552,1.552,4000000.0
2005-09-22 08:57:00,1.55203,1.55215,1.55195,1.55215,208299997.0
2005-09-22 08:58:00,1.55192,1.55215,1.55192,1.55215,119800002.0
2005-09-22 08:59:00,1.55207,1.55221,1.55207,1.55221,83699999.0
2005-09-22 09:00:00,1.55205,1.5523,1.55203,1.5522,253500003.0
2005-09-22 09:01:00,1.55218,1.55233,1.55208,1.55218,226699998.0
2005-09-22 09:02:00,1.55232,1.55243,1.55222,1.55235,310500001.0
2005-09-22 09:03:00,1.55236,1.55236,1.55216,1.5523,202099995.0
2005-09-22 09:04:00,1.5522,1.5524,1.55216,1.55229,422700001.0
2005-09-22 09:05:00,1.5522,1.55228,1.55211,1.55225,225400000.0
2005-09-22 09:06:00,1.55217,1.55225,1.55203,1.55206,414600003.0
2005-09-22 09:07:00,1.55227,1.55232,1.55214,1.55227,309700000.0
2005-09-22 09:08:00,1.55218,1.55229,1.55211,1.55217,126900000.0
2005-09-22 09:09:00,1.55218,1.55233,1.55213,1.55222,353200006.0
2005-09-22 09:10:00,1.5522,1.55227,1.55191,1.55191,326300005.0
2005-09-22 09:11:00,1.55201,1.55213,1.55191,1.55194,244100000.0
2005-09-22 09:12:00,1.55193,1.55204,1.55192,1.55201,129400001.0
2005-09-22 09:13:00,1.55212,1.55223,1.55203,1.55215,250600003.0
2005-09-22 09:14:00,1.5521,1.5522,1.55199,1.55218,209200000.0
2005-09-22 09:15:00,1.55207,1.55225,1.55204,1.5522,370500003.0
2005-09-22 09:16:00,1.5522,1.55225,1.55212,1.55218,61499999.0
2005-09-22 09:17:00,1.5522,1.5522,1.5521,1.5521,165200000.0
2005-09-22 09:18:00,1.55223,1.55227,1.55221,1.55225,56000000.0
2005-09-22 09:19:00,1.55219,1.55226,1.55207,1.55213,89400000.0
2005-09-22 09:20:00,1.55218,1.55233,1.55202,1.55218,264200004.0
2005-09-22 09:21:00,1.5521,1.5521,1.5519,1.5519,7900000.0
2005-09-22 09:22:00,1.55212,1.5522,1.55212,1.55217,119700000.0
2005-09-22 09:23:00,1.55194,1.5521,1.55191,1.55194,195700005.0
2005-09-22 09:24:00,1.55216,1.55219,1.552,1.55207,239299998.0
2005-09-22 09:25:00,1.55195,1.55214,1.55193,1.55213,199099999.0
2005-09-22 09:26:00,1.55207,1.55222,1.55197,1.55217,460399998.0
2005-09-22 09:27:00,1.55207,1.55233,1.55195,1.55233,258300002.0
2005-09-22 09:28:00,1.55229,1.55238,1.5521,1.55225,386900002.0
2005-09-22 09:29:00,1.5523,1.55232,1.55211,1.55219,259700001.0
2005-09-22 09:30:00,1.55235,1.55235,1.5523,1.5523,67900000.0
2005-09-22 09:31:00,1.55216,1.55234,1.55215,1.55221,343300000.0
2005-09-22 09:32:00,1.55228,1.55228,1.55208,1.55218,285099998.0
2005-09-22 09:33:00,1.55233,1.55233,1.55212,1.55218,384199995.0
2005-09-22 09:34:00,1.55224,1.55234,1.5522,1.55233,205700000.0
2005-09-22 09:35:00,1.55248,1.55293,1.55248,1.55293,215700002.0
2005-09-22 09:36:00,1.55292,1.553,1.5527,1.55283,410899998.0
2005-09-22 09:37:00,1.55287,1.55304,1.55287,1.55304,41600000.0
2005-09-22 09:38:00,1.55291,1.55303,1.55265,1.55282,270299998.0
2005-09-22 09:39:00,1.55273,1.55285,1.5527,1.55274,250200002.0
2005-09-22 09:40:00,1.55291,1.55299,1.55284,1.55286,63100000.0
2005-09-22 09:41:00,1.55304,1.55312,1.55289,1.55307,216700000.0
2005-09-22 09:42:00,1.5531,1.55327,1.55294,1.55309,267499998.0
2005-09-22 09:43:00,1.55323,1.55327,1.55307,1.55317,418099998.0
2005-09-22 09:44:00,1.5531,1.5532,1.55297,1.55312,229299998.0
2005-09-22 09:45:00,1.55304,1.55319,1.55292,1.5531,313699996.0
2005-09-22 09:46:00,1.55318,1.55333,1.55308,1.55316,146300001.0
2005-09-22 09:47:00,1.55315,1.55325,1.5531,1.55311,327500000.0
2005-09-22 09:48:00,1.55316,1.5534,1.55315,1.5534,540999997.0
2005-09-22 09:49:00,1.55326,1.55338,1.55325,1.55338,235000000.0
2005-09-22 09:50:00,1.55348,1.55348,1.5532,1.55337,367899996.0
2005-09-22 09:51:00,1.55339,1.55345,1.5533,1.5534,142800003.0
2005-09-22 09:52:00,1.5533,1.55346,1.5533,1.55346,66300000.0
2005-09-22 09:53:00,1.55349,1.55351,1.55329,1.55342,283800005.0
2005-09-22 09:54:00,1.55331,1.5534,1.55307,1.55317,347199999.0
2005-09-22 09:55:00,1.55315,1.55315,1.55282,1.55306,243499997.0
2005-09-22 09:56:00,1.55302,1.55302,1.55284,1.55287,242200002.0
2005-09-22 09:57:00,1.55306,1.55313,1.55294,1.55294,252299999.0
2005-09-22 09:58:00,1.55297,1.55297,1.55287,1.55289,26800000.0
2005-09-22 09:59:00,1.55287,1.55306,1.55286,1.55299,282799999.0
2005-09-22 10:00:00,1.55292,1.55309,1.55291,1.55307,202500003.0
2005-09-22 10:01:00,1.55306,1.55313,1.55292,1.55307,259699999.0
2005-09-22 10:02:00,1.553,1.55325,1.5529,1.55305,445200002.0
2005-09-22 10:03:00,1.5532,1.55325,1.55311,1.55318,103900000.0
2005-09-22 10:04:00,1.55325,1.55325,1.5532,1.5532,34400000.0
2005-09-22 10:05:00,1.55329,1.55335,1.55309,1.55322,312900001.0
2005-09-22 10:06:00,1.55309,1.55323,1.55303,1.55316,264399996.0
2005-09-22 10:07:00,1.55325,1.55325,1.55301,1.55308,318700003.0
2005-09-22 10:08:00,1.55315,1.55328,1.55298,1.55312,437100004.0
2005-09-22 10:09:00,1.55309,1.55326,1.55298,1.55303,241200003.0
2005-09-22 10:10:00,1.55307,1.55319,1.55302,1.55306,230800003.0
2005-09-22 10:11:00,1.55315,1.55322,1.553,1.55312,285899997.0
2005-09-22 10:12:00,1.55319,1.55322,1.55296,1.55296,321400000.0
2005-09-22 10:13:00,1.5531,1.55321,1.55305,1.55317,418299999.0
2005-09-22 10:14:00,1.55307,1.55315,1.55292,1.55315,378800001.0
2005-09-22 10:15:00,1.55313,1.55313,1.55295,1.55296,207700002.0
2005-09-22 10:16:00,1.55304,1.55312,1.55289,1.55307,370400002.0
2005-09-22 10:17:00,1.55306,1.55317,1.55295,1.55307,369399993.0
2005-09-22 10:18:00,1.5531,1.5532,1.55304,1.55305,293900005.0
2005-09-22 10:19:00,1.55318,1.55318,1.55301,1.55313,132399998.0
2005-09-22 10:20:00,1.55305,1.5531,1.55292,1.55298,40600000.0
2005-09-22 10:21:00,1.55305,1.55313,1.55286,1.55288,316899997.0
2005-09-22 10:22:00,1.55303,1.5531,1.55291,1.55298,272099994.0
2005-09-22 10:23:00,1.55298,1.55305,1.55284,1.55305,230600001.0
2005-09-22 10:24:00,1.55309,1.55309,1.55286,1.553,172300000.0
2005-09-22 10:25:00,1.55308,1.55318,1.55282,1.55282,462200002.0
2005-09-22 10:26:00,1.55294,1.55306,1.5529,1.55294,345800001.0
2005-09-22 10:27:00,1.55305,1.55314,1.55286,1.55304,301499994.0
2005-09-22 10:28:00,1.55298,1.55305,1.55291,1.55305,202300002.0
2005-09-22 10:29:00,1.55297,1.55311,1.55291,1.55301,176300001.0
2005-09-22 10:30:00,1.55313,1.5533,1.55285,1.55298,348099998.0
2005-09-22 10:31:00,1.55288,1.55305,1.55279,1.553,321999997.0
2005-09-22 10:32:00,1.5529,1.55305,1.5528,1.55295,370200006.0
2005-09-22 10:33:00,1.55288,1.55296,1.55269,1.55284,245799999.0
2005-09-22 10:34:00,1.55283,1.55287,1.55263,1.5527,233500002.0
2005-09-22 10:35:00,1.55268,1.55294,1.55268,1.55283,216100001.0
2005-09-22 10:36:00,1.55292,1.55302,1.55284,1.55286,227999997.0
2005-09-22 10:37:00,1.55276,1.55284,1.55258,1.55271,165200001.0
2005-09-22 10:38:00,1.55275,1.55289,1.55268,1.55269,270300000.0
2005-09-22 10:39:00,1.55273,1.5529,1.55273,1.55286,401600002.0
2005-09-22 10:40:00,1.55275,1.55292,1.55261,1.55283,308700000.0
2005-09-22 10:41:00,1.55287,1.55289,1.55265,1.55265,316200005.0
2005-09-22 10:42:00,1.55283,1.55289,1.55263,1.55282,430700006.0
2005-09-22 10:43:00,1.55283,1.55283,1.55237,1.55274,490899995.0
2005-09-22 10:44:00,1.55285,1.55285,1.5526,1.55268,264400004.0
2005-09-22 10:45:00,1.5528,1.55285,1.5528,1.55285,49800000.0
2005-09-22 10:46:00,1.55273,1.55277,1.55257,1.55258,212100001.0
2005-09-22 10:47:00,1.55277,1.55277,1.55253,1.55253,219199999.0
2005-09-22 10:48:00,1.55266,1.55269,1.55257,1.55263,70100001.0
2005-09-22 10:49:00,1.5526,1.55265,1.55249,1.5525,361100004.0
2005-09-22 10:50:00,1.55254,1.55262,1.55237,1.5525,320300000.0
2005-09-22 10:51:00,1.55252,1.55265,1.55235,1.55255,433500004.0
2005-09-22 10:52:00,1.55251,1.55266,1.55246,1.55248,357599998.0
2005-09-22 10:53:00,1.55261,1.55262,1.55245,1.55254,272300000.0
2005-09-22 10:54:00,1.55248,1.55264,1.55244,1.5526,193699999.0
2005-09-22 10:55:00,1.55254,1.55263,1.55238,1.55243,389700006.0
2005-09-22 10:56:00,1.55254,1.55254,1.55228,1.55246,204799998.0
2005-09-22 10:57:00,1.55239,1.55265,1.55237,1.55265,278600000.0
2005-09-22 10:58:00,1.55262,1.55262,1.55245,1.55247,121400000.0
2005-09-22 10:59:00,1.55267,1.55282,1.55234,1.55238,386700002.0
2005-09-22 11:00:00,1.55265,1.55265,1.5524,1.5524,167799998.0
2005-09-22 11:01:00,1.55254,1.55263,1.55238,1.55257,154300002.0
2005-09-22 11:02:00,1.55262,1.55268,1.55256,1.55258,87100000.0
2005-09-22 11:03:00,1.55258,1.55271,1.55254,1.55266,275900001.0
2005-09-22 11:04:00,1.55263,1.55264,1.55236,1.55255,308700006.0
2005-09-22 11:05:00,1.55246,1.55259,1.55243,1.55247,277499998.0
2005-09-22 11:06:00,1.55249,1.55267,1.55242,1.55244,251600002.0
2005-09-22 11:07:00,1.55254,1.55261,1.55248,1.55259,336300002.0
2005-09-22 11:08:00,1.55256,1.55259,1.55243,1.55259,354599995.0
2005-09-22 11:09:00,1.55255,1.55255,1.55234,1.55246,190300000.0
2005-09-22 11:10:00,1.55248,1.55248,1.55227,1.55227,160600000.0
2005-09-22 11:11:00,1.5524,1.5524,1.5522,1.55222,239900002.0
2005-09-22 11:12:00,1.5523,1.55231,1.55213,1.55219,324200001.0
2005-09-22 11:13:00,1.55231,1.55242,1.55215,1.55233,223800000.0
2005-09-22 11:14:00,1.5524,1.55248,1.55228,1.55239,269000000.0
2005-09-22 11:15:00,1.55228,1.5524,1.55219,1.55237,295899999.0
2005-09-22 11:16:00,1.55224,1.55242,1.55224,1.55242,91800002.0
2005-09-22 11:17:00,1.55233,1.55239,1.5522,1.55222,347200002.0
2005-09-22 11:18:00,1.5521,1.5525,1.552,1.55235,169299998.0
2005-09-22 11:19:00,1.5523,1.55235,1.55216,1.55228,290700000.0
2005-09-22 11:20:00,1.5523,1.55234,1.55215,1.55219,385100000.0
2005-09-22 11:21:00,1.55226,1.55234,1.55212,1.55227,287900002.0
2005-09-22 11:22:00,1.55215,1.5522,1.55196,1.55196,213299999.0
2005-09-22 11:23:00,1.55216,1.55251,1.55216,1.55244,295899996.0
2005-09-22 11:24:00,1.55226,1.5525,1.55225,1.55232,184300000.0
2005-09-22 11:25:00,1.55218,1.55235,1.55201,1.55235,314099997.0
2005-09-22 11:26:00,1.55223,1.55243,1.55223,1.55243,168700000.0
2005-09-22 11:27:00,1.55228,1.55244,1.55227,1.55244,264100003.0
2005-09-22 11:28:00,1.55237,1.55243,1.55225,1.5523,371299993.0
2005-09-22 11:29:00,1.5524,1.55244,1.55224,1.55224,311599998.0
2005-09-22 11:30:00,1.5524,1.55245,1.55222,1.5523,368900002.0
2005-09-22 11:31:00,1.5524,1.55245,1.5523,1.55231,335199994.0
2005-09-22 11:32:00,1.55232,1.55245,1.55226,1.55243,284599997.0
2005-09-22 11:33:00,1.55236,1.55243,1.55226,1.55236,406599999.0
2005-09-22 11:34:00,1.55228,1.55228,1.55203,1.55212,391799998.0
2005-09-22 11:35:00,1.55208,1.55219,1.55195,1.55211,195699999.0
2005-09-22 11:36:00,1.552,1.5521,1.55183,1.552,247900003.0
2005-09-22 11:37:00,1.55189,1.55208,1.55189,1.55206,303200002.0
2005-09-22 11:38:00,1.55203,1.55209,1.5519,1.55199,435699997.0
2005-09-22 11:39:00,1.55194,1.5521,1.55185,1.55202,400000003.0
2005-09-22 11:40:00,1.55196,1.55212,1.55183,1.55204,278200000.0
2005-09-22 11:41:00,1.55196,1.55213,1.5519,1.55207,366800000.0
2005-09-22 11:42:00,1.55191,1.55208,1.55181,1.552,342800004.0
2005-09-22 11:43:00,1.55186,1.55205,1.55186,1.552,436100001.0
2005-09-22 11:44:00,1.552,1.55208,1.55186,1.55196,257300000.0
2005-09-22 11:45:00,1.55197,1.55208,1.55188,1.5519,299200002.0
2005-09-22 11:46:00,1.55193,1.55201,1.55182,1.55196,321199996.0
2005-09-22 11:47:00,1.5518,1.55199,1.55172,1.55186,261000001.0
2005-09-22 11:48:00,1.55186,1.55202,1.55172,1.55202,296499999.0
2005-09-22 11:49:00,1.55199,1.55213,1.55184,1.55184,422500001.0
2005-09-22 11:50:00,1.55203,1.55223,1.55203,1.55222,444000002.0
2005-09-22 11:51:00,1.5521,1.55229,1.55198,1.55228,435800002.0
2005-09-22 11:52:00,1.55225,1.55232,1.55208,1.55221,248999998.0
2005-09-22 11:53:00,1.5522,1.5524,1.55219,1.55228,397800000.0
2005-09-22 11:54:00,1.55232,1.5524,1.55205,1.55217,372099995.0
2005-09-22 11:55:00,1.55198,1.55225,1.55198,1.5522,372400003.0
2005-09-22 11:56:00,1.55204,1.55225,1.55201,1.55225,311900000.0
2005-09-22 11:57:00,1.55204,1.55232,1.55204,1.55232,175299998.0
2005-09-22 11:58:00,1.55232,1.55232,1.55204,1.55215,389899996.0
2005-09-22 11:59:00,1.5521,1.55233,1.5521,1.55221,184000002.0
2005-09-22 12:00:00,1.55228,1.55232,1.55204,1.55204,429900004.0
2005-09-22 12:01:00,1.55203,1.55232,1.55203,1.55218,274400000.0
2005-09-22 12:02:00,1.55208,1.55225,1.55199,1.55225,329399996.0
2005-09-22 12:03:00,1.55222,1.55233,1.552,1.55225,208600003.0
2005-09-22 12:04:00,1.55228,1.55235,1.55222,1.5523,128600000.0
2005-09-22 12:05:00,1.55237,1.5525,1.55228,1.55239,186400002.0
2005-09-22 12:06:00,1.55242,1.55252,1.55214,1.55245,158700001.0
2005-09-22 12:07:00,1.55246,1.55266,1.55241,1.55255,279799999.0
2005-09-22 12:08:00,1.55257,1.55267,1.55226,1.55253,319100001.0
2005-09-22 12:09:00,1.55264,1.55268,1.55255,1.55259,66300002.0
2005-09-22 12:10:00,1.55263,1.55274,1.55236,1.55254,140300002.0
2005-09-22 12:11:00,1.55257,1.55262,1.55236,1.55251,359100002.0
2005-09-22 12:12:00,1.55263,1.55269,1.55253,1.55253,428200003.0
2005-09-22 12:13:00,1.55266,1.55271,1.55258,1.55266,78399999.0
2005-09-22 12:14:00,1.55252,1.55267,1.55247,1.55251,289899998.0
2005-09-22 12:15:00,1.55257,1.55265,1.55245,1.55265,390200002.0
2005-09-22 12:16:00,1.5523,1.55249,1.5523,1.55239,298000001.0
2005-09-22 12:17:00,1.5526,1.55263,1.55216,1.55246,372299999.0
2005-09-22 12:18:00,1.55241,1.55249,1.55226,1.55226,308299999.0
2005-09-22 12:19:00,1.55237,1.55251,1.55237,1.55251,40000000.0
2005-09-22 12:20:00,1.5525,1.5525,1.5524,1.5524,18400000.0
2005-09-22 12:21:00,1.55245,1.55255,1.55234,1.55246,27500000.0
2005-09-22 12:22:00,1.55239,1.55255,1.55232,1.55255,371399998.0
2005-09-22 12:23:00,1.5525,1.55253,1.55226,1.55244,413500000.0
2005-09-22 12:24:00,1.5525,1.55262,1.55241,1.55255,178900000.0
2005-09-22 12:25:00,1.55268,1.55276,1.55249,1.55249,347599996.0
2005-09-22 12:26:00,1.55265,1.55265,1.55239,1.55248,251100001.0
2005-09-22 12:27:00,1.5526,1.5526,1.55241,1.55249,232800000.0
2005-09-22 12:28:00,1.55233,1.55265,1.55233,1.55263,312200000.0
2005-09-22 12:29:00,1.55254,1.55274,1.55245,1.55259,182900000.0
2005-09-22 12:30:00,1.55258,1.55262,1.55241,1.55246,351400000.0
2005-09-22 12:31:00,1.55263,1.55263,1.55239,1.55251,112600000.0
2005-09-22 12:32:00,1.55247,1.55255,1.55231,1.55248,380799999.0
2005-09-22 12:33:00,1.5525,1.55255,1.55242,1.55248,166900000.0
2005-09-22 12:34:00,1.55244,1.55256,1.55244,1.55256,29600000.0
2005-09-22 12:35:00,1.55258,1.55265,1.55252,1.5526,58300000.0
2005-09-22 12:36:00,1.55266,1.55266,1.55248,1.55248,88699997.0
2005-09-22 12:37:00,1.55261,1.55282,1.55261,1.55282,304299999.0
2005-09-22 12:38:00,1.5528,1.55287,1.55266,1.55266,244400003.0
2005-09-22 12:39:00,1.5527,1.55288,1.5527,1.55275,164599999.0
2005-09-22 12:40:00,1.55285,1.55301,1.55272,1.55296,329700000.0
2005-09-22 12:41:00,1.55288,1.55301,1.55272,1.55285,219000001.0
2005-09-22 12:42:00,1.55294,1.55302,1.55272,1.55279,197300003.0
2005-09-22 12:43:00,1.55283,1.55298,1.55275,1.55293,311500003.0
2005-09-22 12:44:00,1.55287,1.553,1.55271,1.55297,296200000.0
2005-09-22 12:45:00,1.55292,1.55299,1.55284,1.55284,266800000.0
2005-09-22 12:46:00,1.55284,1.55301,1.55276,1.55292,328300001.0
2005-09-22 12:47:00,1.55274,1.55295,1.55272,1.55295,275799998.0
2005-09-22 12:48:00,1.55272,1.55295,1.55272,1.55288,257800000.0
2005-09-22 12:49:00,1.55282,1.55302,1.55282,1.55295,130200002.0
2005-09-22 12:50:00,1.55298,1.55305,1.55282,1.55282,215600001.0
2005-09-22 12:51:00,1.55307,1.55311,1.55295,1.55302,335000006.0
2005-09-22 12:52:00,1.5527,1.5532,1.5527,1.55308,445900000.0
2005-09-22 12:53:00,1.553,1.55318,1.55288,1.55318,382699998.0
2005-09-22 12:54:00,1.55301,1.55315,1.55301,1.55312,178000002.0
2005-09-22 12:55:00,1.55305,1.55313,1.55294,1.55308,103099999.0
2005-09-22 12:56:00,1.55302,1.55315,1.55284,1.55306,253499999.0
2005-09-22 12:57:00,1.5531,1.5532,1.55299,1.5531,302899998.0
2005-09-22 12:58:00,1.55299,1.55317,1.55297,1.5531,238000002.0
2005-09-22 12:59:00,1.55291,1.55311,1.55291,1.55308,178600002.0
2005-09-22 13:00:00,1.5531,1.55317,1.55301,1.55306,307400002.0
2005-09-22 13:01:00,1.55313,1.55313,1.55297,1.55308,263500003.0
2005-09-22 13:02:00,1.55305,1.55313,1.55288,1.55303,316699999.0
2005-09-22 13:03:00,1.553,1.55315,1.55293,1.55315,125600000.0
2005-09-22 13:04:00,1.55304,1.55315,1.55289,1.55312,203800001.0
2005-09-22 13:05:00,1.55296,1.5531,1.55293,1.5531,183300002.0
2005-09-22 13:06:00,1.55268,1.55295,1.55268,1.55295,161599999.0
2005-09-22 13:07:00,1.55305,1.55317,1.55289,1.55289,292800001.0
2005-09-22 13:08:00,1.55311,1.55322,1.55298,1.55309,350000005.0
2005-09-22 13:09:00,1.55304,1.55322,1.55301,1.55312,246900001.0
2005-09-22 13:10:00,1.55293,1.55318,1.55293,1.55302,202900004.0
2005-09-22 13:11:00,1.55294,1.55303,1.55277,1.55295,285300000.0
2005-09-22 13:12:00,1.553,1.55309,1.55288,1.55291,242399998.0
2005-09-22 13:13:00,1.55295,1.55299,1.55277,1.55286,201099999.0
2005-09-22 13:14:00,1.55288,1.553,1.55283,1.553,258600003.0
2005-09-22 13:15:00,1.55289,1.5531,1.55289,1.55292,265300000.0
2005-09-22 13:16:00,1.55307,1.55333,1.55293,1.5531,347500005.0
2005-09-22 13:17:00,1.55304,1.55311,1.55297,1.55303,47100000.0
2005-09-22 13:18:00,1.55283,1.55335,1.55266,1.55276,423299998.0
2005-09-22 13:19:00,1.55297,1.55312,1.55286,1.5529,327799997.0
2005-09-22 13:20:00,1.55313,1.55313,1.55296,1.55298,215199999.0
2005-09-22 13:21:00,1.55305,1.55313,1.55294,1.55308,321899997.0
2005-09-22 13:22:00,1.55305,1.55312,1.55294,1.55312,276400002.0
2005-09-22 13:23:00,1.55313,1.5532,1.5529,1.55305,346600003.0
2005-09-22 13:24:00,1.55297,1.5533,1.55297,1.55327,390599998.0
2005-09-22 13:25:00,1.55328,1.55337,1.55311,1.55323,367400008.0
2005-09-22 13:26:00,1.5533,1.55339,1.55302,1.55302,277200001.0
2005-09-22 13:27:00,1.55299,1.55322,1.55299,1.55317,203399997.0
2005-09-22 13:28:00,1.55296,1.55324,1.55296,1.55324,361100006.0
2005-09-22 13:29:00,1.55314,1.55322,1.553,1.5531,236599996.0
2005-09-22 13:30:00,1.55308,1.55325,1.55307,1.55318,208299999.0
2005-09-22 13:31:00,1.55308,1.55322,1.55295,1.55318,359000000.0
2005-09-22 13:32:00,1.55317,1.5532,1.55301,1.55301,307600000.0
2005-09-22 13:33:00,1.55307,1.55315,1.55295,1.55304,205900000.0
2005-09-22 13:34:00,1.55306,1.55315,1.55291,1.5531,221199997.0
2005-09-22 13:35:00,1.55299,1.55315,1.55294,1.55307,368100001.0
2005-09-22 13:36:00,1.55326,1.55335,1.55309,1.55313,134899999.0
2005-09-22 13:37:00,1.55321,1.5533,1.55312,1.55322,203100001.0
2005-09-22 13:38:00,1.55334,1.5534,1.55327,1.55332,219800002.0
2005-09-22 13:39:00,1.55332,1.55332,1.55308,1.55309,183000000.0
2005-09-22 13:40:00,1.5533,1.5533,1.55309,1.55313,287100000.0
2005-09-22 13:41:00,1.55312,1.55327,1.55298,1.55313,36000000.0
2005-09-22 13:42:00,1.55322,1.55332,1.55314,1.55324,131800002.0
2005-09-22 13:43:00,1.55335,1.55335,1.55314,1.55314,212100000.0
2005-09-22 13:44:00,1.55315,1.55328,1.55307,1.55328,230799999.0
2005-09-22 13:45:00,1.55323,1.55327,1.55307,1.55325,302700002.0
2005-09-22 13:46:00,1.55326,1.55334,1.55312,1.55325,252799997.0
2005-09-22 13:47:00,1.5532,1.55325,1.55295,1.55295,430699998.0
2005-09-22 13:48:00,1.55323,1.55325,1.55294,1.55309,419199999.0
2005-09-22 13:49:00,1.55325,1.55325,1.55314,1.55314,185500003.0
2005-09-22 13:50:00,1.5532,1.55321,1.55302,1.55307,474299998.0
2005-09-22 13:51:00,1.55287,1.55346,1.55274,1.55305,356400004.0
2005-09-22 13:52:00,1.55318,1.55318,1.55304,1.55312,111900000.0
2005-09-22 13:53:00,1.55308,1.55315,1.55294,1.55307,315299997.0
2005-09-22 13:54:00,1.55313,1.55318,1.55295,1.5531,376599999.0
2005-09-22 13:55:00,1.55317,1.55322,1.55302,1.55302,459100002.0
2005-09-22 13:56:00,1.55315,1.55315,1.55292,1.55307,300100003.0
2005-09-22 13:57:00,1.55302,1.55323,1.55302,1.55312,237200000.0
2005-09-22 13:58:00,1.55308,1.55317,1.55288,1.55288,263500001.0
2005-09-22 13:59:00,1.55295,1.55323,1.55295,1.55318,200999998.0
2005-09-22 14:00:00,1.55303,1.55311,1.55297,1.55304,86199999.0
2005-09-22 14:01:00,1.55295,1.55305,1.55282,1.55283,193200001.0
2005-09-22 14:02:00,1.55305,1.55307,1.55293,1.553,273300001.0
2005-09-22 14:03:00,1.55283,1.55307,1.5526,1.55288,311700005.0
2005-09-22 14:04:00,1.55302,1.55305,1.55286,1.5529,373799997.0
2005-09-22 14:05:00,1.553,1.55305,1.553,1.55305,71100000.0
2005-09-22 14:06:00,1.55302,1.55302,1.55275,1.55289,197900003.0
2005-09-22 14:07:00,1.55297,1.55297,1.55276,1.55285,379500003.0
2005-09-22 14:08:00,1.55283,1.55318,1.55264,1.55288,230900002.0
2005-09-22 14:09:00,1.55292,1.55307,1.55283,1.55292,290899999.0
2005-09-22 14:10:00,1.55302,1.5531,1.55294,1.55295,345799998.0
2005-09-22 14:11:00,1.55312,1.55323,1.55303,1.55303,162499999.0
2005-09-22 14:12:00,1.55307,1.55314,1.55291,1.55299,434799995.0
2005-09-22 14:13:00,1.55313,1.5532,1.5529,1.55316,339099999.0
2005-09-22 14:14:00,1.55315,1.55315,1.55293,1.55295,290200002.0
2005-09-22 14:15:00,1.55296,1.55319,1.55296,1.5531,160100001.0
2005-09-22 14:16:00,1.55293,1.55322,1.55276,1.55322,245499999.0
2005-09-22 14:17:00,1.553,1.5532,1.5529,1.55306,348200005.0
2005-09-22 14:18:00,1.5532,1.5532,1.55299,1.55304,275899997.0
2005-09-22 14:19:00,1.55308,1.55315,1.55295,1.5531,250200000.0
2005-09-22 14:20:00,1.55296,1.55322,1.55272,1.55322,355900003.0
2005-09-22 14:21:00,1.55314,1.55322,1.55295,1.55307,398200007.0
2005-09-22 14:22:00,1.55304,1.5533,1.55304,1.55315,347500004.0
2005-09-22 14:23:00,1.55325,1.55325,1.55302,1.55305,332100004.0
2005-09-22 14:24:00,1.553,1.55346,1.5529,1.55326,291599996.0
2005-09-22 14:25:00,1.55319,1.55331,1.55313,1.55324,244400002.0
2005-09-22 14:26:00,1.55317,1.55335,1.55304,1.55316,231799999.0
2005-09-22 14:27:00,1.55318,1.55335,1.55298,1.55335,314399998.0
2005-09-22 14:28:00,1.55323,1.55333,1.55306,1.55315,326300004.0
2005-09-22 14:29:00,1.55317,1.55332,1.55307,1.55332,268899997.0
2005-09-22 14:30:00,1.55332,1.55332,1.55307,1.55307,303599999.0
2005-09-22 14:31:00,1.55318,1.5533,1.55306,1.55322,77600002.0
2005-09-22 14:32:00,1.55336,1.55343,1.55318,1.5533,432399998.0
2005-09-22 14:33:00,1.55336,1.55344,1.55324,1.55337,356200002.0
2005-09-22 14:34:00,1.55334,1.55346,1.55328,1.55333,351700007.0
2005-09-22 14:35:00,1.55348,1.55353,1.55319,1.55319,337300004.0
2005-09-22 14:36:00,1.55349,1.55359,1.55338,1.55351,329000003.0
2005-09-22 14:37:00,1.55358,1.55365,1.55349,1.5535,358299999.0
2005-09-22 14:38:00,1.55364,1.55372,1.55351,1.55367,467400003.0
2005-09-22 14:39:00,1.55367,1.5537,1.55352,1.55352,298100000.0
2005-09-22 14:40:00,1.55362,1.55368,1.55349,1.55352,298200000.0
2005-09-22 14:41:00,1.55357,1.55369,1.55355,1.55369,405100003.0
2005-09-22 14:42:00,1.5536,1.55367,1.55337,1.55365,588800001.0
2005-09-22 14:43:00,1.55346,1.55363,1.55334,1.55363,325200001.0
2005-09-22 14:44:00,1.55344,1.55356,1.55331,1.55346,263300002.0
2005-09-22 14:45:00,1.55352,1.55363,1.5534,1.55353,337000001.0
2005-09-22 14:46:00,1.55372,1.55372,1.55358,1.55358,50400000.0
2005-09-22 14:47:00,1.55358,1.5538,1.55356,1.5538,177900001.0
2005-09-22 14:48:00,1.5537,1.5537,1.55347,1.55354,168600002.0
2005-09-22 14:49:00,1.55351,1.55365,1.55342,1.55353,184899999.0
2005-09-22 14:50:00,1.55365,1.55368,1.55348,1.55357,250900005.0
2005-09-22 14:51:00,1.55362,1.55369,1.55333,1.55354,336499996.0
2005-09-22 14:52:00,1.55363,1.55372,1.55356,1.55371,272699999.0
2005-09-22 14:53:00,1.5537,1.55375,1.5535,1.5535,322000001.0
2005-09-22 14:54:00,1.55378,1.55381,1.55359,1.55364,193400000.0
2005-09-22 14:55:00,1.55353,1.55372,1.55347,1.5535,257800000.0
2005-09-22 14:56:00,1.55375,1.55375,1.55362,1.55362,41400000.0
2005-09-22 14:57:00,1.55365,1.55383,1.55364,1.55372,252000000.0
2005-09-22 14:58:00,1.55377,1.55385,1.55364,1.55364,279400001.0
2005-09-22 14:59:00,1.55362,1.5538,1.55357,1.55372,258000003.0
2005-09-22 15:00:00,1.55375,1.55378,1.55364,1.55373,223000001.0
2005-09-22 15:01:00,1.55365,1.55378,1.55358,1.55373,380599995.0
2005-09-22 15:02:00,1.55375,1.55377,1.55362,1.55362,177799996.0
2005-09-22 15:03:00,1.55358,1.5537,1.55352,1.55361,454000000.0
2005-09-22 15:04:00,1.55349,1.5536,1.55342,1.5536,240999997.0
2005-09-22 15:05:00,1.55354,1.55366,1.55328,1.55348,290899998.0
2005-09-22 15:06:00,1.5536,1.55379,1.55349,1.55362,201400000.0
2005-09-22 15:07:00,1.55364,1.55374,1.55351,1.55355,215300000.0
2005-09-22 15:08:00,1.55346,1.5536,1.55328,1.55348,111900001.0
2005-09-22 15:09:00,1.55367,1.55371,1.55345,1.5536,239700002.0
2005-09-22 15:10:00,1.55362,1.5537,1.55346,1.55357,286900001.0
2005-09-22 15:11:00,1.55357,1.55364,1.55346,1.55357,217600003.0
2005-09-22 15:12:00,1.55358,1.55365,1.5535,1.5536,121500003.0
2005-09-22 15:13:00,1.55358,1.55365,1.55352,1.5536,131000001.0
2005-09-22 15:14:00,1.5535,1.55363,1.55343,1.55356,277900002.0
2005-09-22 15:15:00,1.55357,1.5536,1.55339,1.55339,409600000.0
2005-09-22 15:16:00,1.55365,1.55365,1.5536,1.5536,20400000.0
2005-09-22 15:17:00,1.55355,1.55363,1.55345,1.55362,213599997.0
2005-09-22 15:18:00,1.55358,1.55364,1.55339,1.55364,196400000.0
2005-09-22 15:19:00,1.55365,1.55365,1.55344,1.55349,298700002.0
2005-09-22 15:20:00,1.5536,1.55365,1.55347,1.55365,274100002.0
2005-09-22 15:21:00,1.5534,1.55369,1.55334,1.55345,344199999.0
2005-09-22 15:22:00,1.5533,1.55375,1.55327,1.55353,390299999.0
2005-09-22 15:23:00,1.55337,1.55356,1.55327,1.55345,91400000.0
2005-09-22 15:24:00,1.5536,1.55365,1.55348,1.55351,314699996.0
2005-09-22 15:25:00,1.55364,1.55364,1.5534,1.55345,301800001.0
2005-09-22 15:26:00,1.55368,1.55373,1.5535,1.55373,233399999.0
2005-09-22 15:27:00,1.5536,1.55372,1.55355,1.55361,221600001.0
2005-09-22 15:28:00,1.55355,1.55377,1.55355,1.55377,174600000.0
2005-09-22 15:29:00,1.55383,1.55394,1.5537,1.55385,300400001.0
2005-09-22 15:30:00,1.55385,1.554,1.55367,1.55389,213400004.0
2005-09-22 15:31:00,1.55392,1.55414,1.55392,1.5541,228499999.0
2005-09-22 15:32:00,1.55391,1.55416,1.55391,1.55416,207600000.0
2005-09-22 15:33:00,1.55415,1.55423,1.55398,1.55417,198599999.0
2005-09-22 15:34:00,1.55417,1.5542,1.55385,1.55385,288299999.0
2005-09-22 15:35:00,1.55392,1.55415,1.55378,1.55414,363499998.0
2005-09-22 15:36:00,1.55399,1.55418,1.55399,1.55411,118800000.0
2005-09-22 15:37:00,1.55414,1.55423,1.55395,1.55395,250400003.0
2005-09-22 15:38:00,1.55419,1.55423,1.55398,1.55398,248599998.0
2005-09-22 15:39:00,1.55416,1.55423,1.55404,1.55414,144799999.0
2005-09-22 15:40:00,1.55403,1.55425,1.55403,1.55416,227099999.0
2005-09-22 15:41:00,1.55386,1.55401,1.55386,1.55401,54300001.0
2005-09-22 15:42:00,1.55417,1.55418,1.55395,1.55405,344900002.0
2005-09-22 15:43:00,1.55391,1.55413,1.55391,1.55408,222499999.0
2005-09-22 15:44:00,1.554,1.5542,1.55393,1.55416,422100004.0
2005-09-22 15:45:00,1.554,1.55417,1.5539,1.55405,317000001.0
2005-09-22 15:46:00,1.55407,1.55429,1.55394,1.55405,404400002.0
2005-09-22 15:47:00,1.55417,1.55429,1.55412,1.55421,239799999.0
2005-09-22 15:48:00,1.55428,1.55428,1.55398,1.5541,424499999.0
2005-09-22 15:49:00,1.55392,1.55423,1.55392,1.55423,392900003.0
2005-09-22 15:50:00,1.5542,1.5542,1.55401,1.55408,353199999.0
2005-09-22 15:51:00,1.55402,1.55415,1.5539,1.55405,299900003.0
2005-09-22 15:52:00,1.55401,1.55417,1.55399,1.55399,431299999.0
2005-09-22 15:53:00,1.55409,1.55419,1.55392,1.55406,184500000.0
2005-09-22 15:54:00,1.55398,1.55415,1.55391,1.55415,126799999.0
2005-09-22 15:55:00,1.5541,1.55419,1.55398,1.55408,212499997.0
2005-09-22 15:56:00,1.55404,1.5543,1.55401,1.55418,500000008.0
2005-09-22 15:57:00,1.55417,1.5542,1.55398,1.55398,187199998.0
2005-09-22 15:58:00,1.55398,1.55413,1.55397,1.55398,188400002.0
2005-09-22 15:59:00,1.55415,1.55415,1.55401,1.55401,115900000.0
2005-09-22 16:00:00,1.55407,1.55421,1.55407,1.55421,66299999.0
2005-09-22 16:01:00,1.55412,1.55428,1.55394,1.55418,365800001.0
2005-09-22 16:02:00,1.55437,1.55437,1.55411,1.55417,316400002.0
2005-09-22 16:03:00,1.55414,1.55432,1.55406,1.55431,474500002.0
2005-09-22 16:04:00,1.55411,1.55422,1.55403,1.5541,169900004.0
2005-09-22 16:05:00,1.55418,1.55421,1.55404,1.5541,349400003.0
2005-09-22 16:06:00,1.55418,1.5543,1.55406,1.55415,328400003.0
2005-09-22 16:07:00,1.55401,1.55415,1.55383,1.55403,394500000.0
2005-09-22 16:08:00,1.55404,1.55404,1.5538,1.55399,410299999.0
2005-09-22 16:09:00,1.55405,1.55405,1.55392,1.55392,95000000.0
2005-09-22 16:10:00,1.554,1.55408,1.55379,1.55403,198100001.0
2005-09-22 16:11:00,1.55403,1.55403,1.55372,1.55372,307300003.0
2005-09-22 16:12:00,1.55388,1.5541,1.55388,1.55405,352299998.0
2005-09-22 16:13:00,1.55391,1.55407,1.55371,1.55391,315399997.0
2005-09-22 16:14:00,1.55404,1.55432,1.5539,1.55432,403800000.0
2005-09-22 16:15:00,1.55396,1.55441,1.55396,1.55423,263900000.0
2005-09-22 16:16:00,1.5542,1.5543,1.55404,1.55414,388899993.0
2005-09-22 16:17:00,1.5543,1.5543,1.55409,1.55418,182299999.0
2005-09-22 16:18:00,1.5543,1.55437,1.55421,1.5543,181799999.0
2005-09-22 16:19:00,1.55421,1.55435,1.55416,1.55421,334099999.0
2005-09-22 16:20:00,1.55426,1.55438,1.5542,1.55434,375699999.0
2005-09-22 16:21:00,1.55439,1.55441,1.55417,1.55417,241100002.0
2005-09-22 16:22:00,1.55412,1.55429,1.55406,1.55421,277700001.0
2005-09-22 16:23:00,1.55421,1.5543,1.55407,1.55416,170200002.0
2005-09-22 16:24:00,1.55415,1.55433,1.55402,1.55414,331700001.0
2005-09-22 16:25:00,1.55438,1.55441,1.55424,1.55431,233199997.0
2005-09-22 16:26:00,1.55431,1.55442,1.55402,1.55425,365600002.0
2005-09-22 16:27:00,1.55412,1.55437,1.55412,1.5543,289200003.0
2005-09-22 16:28:00,1.55411,1.55435,1.55411,1.5543,303299998.0
2005-09-22 16:29:00,1.5543,1.55437,1.55411,1.55431,188500000.0
2005-09-22 16:30:00,1.55422,1.55441,1.55405,1.55425,200199999.0
2005-09-22 16:31:00,1.55415,1.55428,1.55392,1.55422,434200006.0
2005-09-22 16:32:00,1.55423,1.55423,1.55411,1.55411,83099999.0
2005-09-22 16:33:00,1.55402,1.55415,1.55395,1.55404,171500000.0
2005-09-22 16:34:00,1.55411,1.55421,1.55402,1.55412,131600001.0
2005-09-22 16:35:00,1.55416,1.55416,1.55404,1.55404,39500000.0
2005-09-22 16:36:00,1.55387,1.5542,1.55386,1.55404,377000002.0
2005-09-22 16:37:00,1.55396,1.55417,1.55396,1.55415,232100003.0
2005-09-22 16:38:00,1.55403,1.55424,1.55401,1.55402,438100000.0
2005-09-22 16:39:00,1.55394,1.55401,1.55387,1.55393,74300000.0
2005-09-22 16:40:00,1.55391,1.55394,1.55376,1.5539,534699997.0
2005-09-22 16:41:00,1.55392,1.55396,1.55379,1.5538,236900003.0
2005-09-22 16:42:00,1.55381,1.55409,1.55381,1.55398,333699999.0
2005-09-22 16:43:00,1.55385,1.55397,1.55363,1.55392,235000003.0
2005-09-22 16:44:00,1.55408,1.55408,1.55383,1.55388,208600001.0
2005-09-22 16:45:00,1.55401,1.55414,1.55391,1.554,457000003.0
2005-09-22 16:46:00,1.55405,1.55405,1.55367,1.55384,189900001.0
2005-09-22 16:47:00,1.55381,1.55423,1.55381,1.55423,387399998.0
2005-09-22 16:48:00,1.55409,1.55418,1.55387,1.55397,192499997.0
2005-09-22 16:49:00,1.55393,1.554,1.55377,1.55377,168499998.0
2005-09-22 16:50:00,1.55384,1.55399,1.55384,1.55389,255699999.0
2005-09-22 16:51:00,1.55388,1.55396,1.55366,1.55366,381099997.0
2005-09-22 16:52:00,1.55384,1.55395,1.55384,1.55393,263999997.0
2005-09-22 16:53:00,1.55384,1.55384,1.55353,1.55353,198800002.0
2005-09-22 16:54:00,1.55342,1.55359,1.55323,1.55342,314699998.0
2005-09-22 16:55:00,1.55342,1.55384,1.55329,1.55374,418800000.0
2005-09-22 16:56:00,1.55342,1.5537,1.55334,1.55355,351100002.0
2005-09-22 16:57:00,1.55354,1.55363,1.55339,1.5535,135499999.0
2005-09-22 16:58:00,1.55335,1.55351,1.5532,1.55322,209400003.0
2005-09-22 16:59:00,1.55339,1.55352,1.55325,1.55345,138400000.0
2005-09-22 17:00:00,1.55349,1.55354,1.55324,1.55346,266900004.0
2005-09-22 17:01:00,1.5535,1.5535,1.55318,1.55336,252300000.0
2005-09-22 17:02:00,1.55333,1.55349,1.55313,1.55345,433100000.0
2005-09-22 17:03:00,1.55335,1.55342,1.55312,1.55332,315099996.0
2005-09-22 17:04:00,1.55334,1.55335,1.55301,1.55301,445800010.0
2005-09-22 17:05:00,1.5533,1.5534,1.55314,1.55314,227099999.0
2005-09-22 17:06:00,1.55306,1.55332,1.55306,1.55332,101900000.0
2005-09-22 17:07:00,1.55335,1.55335,1.55315,1.5532,284799998.0
2005-09-22 17:08:00,1.55316,1.55328,1.55301,1.55325,404100003.0
2005-09-22 17:09:00,1.55318,1.55328,1.55301,1.5531,434399994.0
2005-09-22 17:10:00,1.55309,1.55328,1.55307,1.55323,248899994.0
2005-09-22 17:11:00,1.55332,1.5534,1.55316,1.55318,322600006.0
2005-09-22 17:12:00,1.55321,1.55341,1.5532,1.55331,238700002.0
2005-09-22 17:13:00,1.55324,1.55336,1.55311,1.55336,321000002.0
2005-09-22 17:14:00,1.55345,1.55345,1.55327,1.5533,207100001.0
2005-09-22 17:15:00,1.55328,1.55343,1.55322,1.55342,265899999.0
2005-09-22 17:16:00,1.55336,1.55341,1.55319,1.55332,397799998.0
2005-09-22 17:17:00,1.55324,1.55345,1.55322,1.55345,288900005.0
2005-09-22 17:18:00,1.55328,1.5534,1.55321,1.55335,124700000.0
2005-09-22 17:19:00,1.5534,1.55359,1.55337,1.55337,266299996.0
2005-09-22 17:20:00,1.55361,1.55376,1.5535,1.55363,262400000.0
2005-09-22 17:21:00,1.55383,1.5539,1.5537,1.5537,337800002.0
2005-09-22 17:22:00,1.55362,1.55378,1.55358,1.55378,231500000.0
2005-09-22 17:23:00,1.55378,1.55386,1.55366,1.55368,184299999.0
2005-09-22 17:24:00,1.55383,1.55391,1.55363,1.55363,361400001.0
2005-09-22 17:25:00,1.55363,1.5538,1.55363,1.55373,157400002.0
2005-09-22 17:26:00,1.55361,1.55379,1.55353,1.55355,278999999.0
2005-09-22 17:27:00,1.5537,1.55377,1.55362,1.55369,304500003.0
2005-09-22 17:28:00,1.55361,1.55371,1.55349,1.55359,39900000.0
2005-09-22 17:29:00,1.55364,1.55364,1.55346,1.55357,256400003.0
2005-09-22 17:30:00,1.5535,1.5537,1.5534,1.55351,182300002.0
2005-09-22 17:31:00,1.55362,1.55371,1.55347,1.55355,390800000.0
2005-09-22 17:32:00,1.55362,1.55373,1.55346,1.55364,305399992.0
2005-09-22 17:33:00,1.55364,1.55376,1.55359,1.55369,305000001.0
2005-09-22 17:34:00,1.55355,1.55375,1.55351,1.55375,303600001.0
2005-09-22 17:35:00,1.55367,1.55375,1.55356,1.55367,134100000.0
2005-09-22 17:36:00,1.55367,1.55391,1.55352,1.55389,241899999.0
2005-09-22 17:37:00,1.55383,1.55397,1.5537,1.55383,304200004.0
2005-09-22 17:38:00,1.55386,1.55405,1.55384,1.55405,131199999.0
2005-09-22 17:39:00,1.55392,1.55403,1.55389,1.55397,167299997.0
2005-09-22 17:40:00,1.55382,1.55396,1.55368,1.55382,218599998.0
2005-09-22 17:41:00,1.55383,1.554,1.55372,1.55382,224900001.0
2005-09-22 17:42:00,1.55384,1.55393,1.55373,1.55375,289500002.0
2005-09-22 17:43:00,1.55367,1.55395,1.55367,1.55379,321700005.0
2005-09-22 17:44:00,1.55351,1.55389,1.55351,1.55385,288900002.0
2005-09-22 17:45:00,1.55379,1.55399,1.5537,1.55377,308000000.0
2005-09-22 17:46:00,1.55383,1.55401,1.55378,1.55378,345200004.0
2005-09-22 17:47:00,1.55395,1.55395,1.55362,1.55372,308000001.0
2005-09-22 17:48:00,1.55388,1.55401,1.55371,1.55385,238800005.0
2005-09-22 17:49:00,1.55387,1.55388,1.55363,1.55371,498000006.0
2005-09-22 17:50:00,1.55378,1.55398,1.55376,1.55396,154500000.0
2005-09-22 17:51:00,1.5538,1.55395,1.55378,1.55395,190299999.0
2005-09-22 17:52:00,1.55397,1.55403,1.55381,1.55395,279500002.0
2005-09-22 17:53:00,1.55382,1.55397,1.55374,1.55376,310900001.0
2005-09-22 17:54:00,1.55398,1.55401,1.55379,1.55379,242500002.0
2005-09-22 17:55:00,1.55379,1.55401,1.55379,1.55388,315699998.0
2005-09-22 17:56:00,1.5539,1.55395,1.55372,1.55372,171000001.0
2005-09-22 17:57:00,1.55386,1.55392,1.55361,1.55367,351500001.0
2005-09-22 17:58:00,1.55356,1.55385,1.55356,1.55382,244900001.0
2005-09-22 17:59:00,1.55357,1.55384,1.55357,1.55375,100700000.0
2005-09-22 18:00:00,1.55381,1.55393,1.55372,1.55385,191900002.0
2005-09-22 18:01:00,1.5539,1.5539,1.5537,1.5539,1500900001.0
2005-09-22 18:02:00,1.5537,1.5539,1.5537,1.5537,1500900001.0
2005-09-22 18:03:00,1.5537,1.5537,1.5535,1.5536,1500900001.0
2005-09-22 18:04:00,1.5537,1.5537,1.5536,1.5537,1500900001.0
2005-09-22 18:05:00,1.5537,1.5537,1.5537,1.5537,1500900001.0
2005-09-22 18:06:00,1.5537,1.5537,1.5537,1.5537,1500900001.0
2005-09-22 18:07:00,1.5537,1.5537,1.5537,1.5537,1500900001.0
2005-09-22 18:08:00,1.5537,1.5539,1.5537,1.5537,1500900001.0
2005-09-22 18:09:00,1.55354,1.55382,1.55352,1.5537,1500900001.0
2005-09-22 18:10:00,1.5536,1.55365,1.5534,1.55356,1978700003.0
2005-09-22 18:11:00,1.5536,1.55372,1.55345,1.55352,1592400002.0
2005-09-22 18:12:00,1.55364,1.5537,1.55342,1.55342,2056999999.0
2005-09-22 18:13:00,1.55351,1.55352,1.55322,1.55322,1782800002.0
2005-09-22 18:14:00,1.5535,1.5536,1.5535,1.5536,874299997.0
2005-09-22 18:15:00,1.5534,1.55358,1.55333,1.55358,874299997.0
2005-09-22 18:16:00,1.5537,1.5537,1.553,1.5534,1842100016.0
2005-09-22 18:17:00,1.55322,1.55335,1.55305,1.5533,1842100016.0
2005-09-22 18:18:00,1.55303,1.5534,1.55303,1.5533,913399990.0
2005-09-22 18:19:00,1.55332,1.55332,1.55299,1.55311,2082300002.0
2005-09-22 18:20:00,1.5535,1.5535,1.5534,1.5535,680700000.0
2005-09-22 18:21:00,1.55342,1.55362,1.55336,1.55347,680700000.0
2005-09-22 18:22:00,1.55347,1.55347,1.55328,1.55335,823699999.0
2005-09-22 18:23:00,1.5537,1.5539,1.5537,1.5539,1267300002.0
2005-09-22 18:24:00,1.5537,1.5539,1.5537,1.5539,1267300002.0
2005-09-22 18:25:00,1.5537,1.5537,1.5537,1.5537,1267300002.0
2005-09-22 18:26:00,1.5537,1.5537,1.5536,1.5537,1267300002.0
2005-09-22 18:27:00,1.55366,1.5537,1.55331,1.55346,1267300002.0
2005-09-22 18:28:00,1.55362,1.55375,1.55353,1.55356,1950300014.0
2005-09-22 18:29:00,1.5536,1.55365,1.5535,1.55351,1664900002.0
2005-09-22 18:30:00,1.55346,1.55372,1.55342,1.55368,920400000.0
2005-09-22 18:31:00,1.55359,1.55372,1.55355,1.55366,961300005.0
2005-09-22 18:32:00,1.55363,1.55371,1.55339,1.55354,1370600002.0
2005-09-22 18:33:00,1.5537,1.5537,1.5537,1.5537,1890200007.0
2005-09-22 18:34:00,1.5537,1.5537,1.5537,1.5537,1890200007.0
2005-09-22 18:35:00,1.55363,1.55372,1.55344,1.55364,1890200007.0
2005-09-22 18:36:00,1.55365,1.55365,1.55343,1.55349,1564199999.0
2005-09-22 18:37:00,1.55368,1.55378,1.55354,1.55354,2054500009.0
2005-09-22 18:38:00,1.55362,1.55368,1.55346,1.55348,1646300005.0
2005-09-22 18:39:00,1.5536,1.55386,1.55356,1.55375,1531600010.0
2005-09-22 18:40:00,1.5537,1.5537,1.5537,1.5537,1178400012.0
2005-09-22 18:41:00,1.55365,1.55375,1.55346,1.55357,1178400012.0
2005-09-22 18:42:00,1.55378,1.55378,1.55349,1.55364,1060200002.0
2005-09-22 18:43:00,1.55403,1.55418,1.55389,1.55398,531000003.0
2005-09-22 18:44:00,1.55387,1.55398,1.55328,1.55366,988700000.0
2005-09-22 18:45:00,1.55354,1.55377,1.55344,1.55376,575900005.0
2005-09-22 18:46:00,1.55371,1.55393,1.55358,1.55375,229499998.0
2005-09-22 18:47:00,1.55381,1.55386,1.55369,1.55373,228200004.0
2005-09-22 18:48:00,1.55369,1.55385,1.55362,1.5538,1389299995.0
2005-09-22 18:49:00,1.55397,1.55419,1.55384,1.55402,285999998.0
2005-09-22 18:50:00,1.55375,1.55386,1.55367,1.55385,662399998.0
2005-09-22 18:51:00,1.5539,1.55398,1.5537,1.5537,1246500003.0
2005-09-22 18:52:00,1.55379,1.55419,1.55373,1.5539,1474200011.0
2005-09-22 18:53:00,1.5539,1.55399,1.55367,1.55382,1167000003.0
2005-09-22 18:54:00,1.55361,1.55411,1.55347,1.55383,603800002.0
2005-09-22 18:55:00,1.55383,1.55388,1.55368,1.55378,1460800007.0
2005-09-22 18:56:00,1.55378,1.55385,1.55366,1.55385,1128899992.0
2005-09-22 18:57:00,1.55376,1.55383,1.55362,1.55383,729500005.0
2005-09-22 18:58:00,1.55375,1.55425,1.55343,1.5538,1314700007.0
2005-09-22 18:59:00,1.5538,1.55388,1.55367,1.5538,1874100001.0
2005-09-22 19:00:00,1.55378,1.55385,1.55364,1.55369,567900004.0
2005-09-22 19:01:00,1.55385,1.55385,1.55362,1.55373,214499999.0
2005-09-22 19:02:00,1.55363,1.55386,1.5536,1.5538,777099998.0
2005-09-22 19:03:00,1.55384,1.55395,1.55376,1.55379,548600003.0
2005-09-22 19:04:00,1.55392,1.55397,1.55383,1.55383,232800001.0
2005-09-22 19:05:00,1.55395,1.55395,1.55375,1.5538,761000010.0
2005-09-22 19:06:00,1.55377,1.55391,1.55368,1.55386,1630799993.0
2005-09-22 19:07:00,1.55388,1.55395,1.5537,1.5537,834200002.0
2005-09-22 19:08:00,1.55388,1.55395,1.55372,1.55372,1888400001.0
2005-09-22 19:09:00,1.55375,1.55398,1.55371,1.55386,1607400000.0
2005-09-22 19:10:00,1.55379,1.55405,1.5537,1.55399,1209100003.0
2005-09-22 19:11:00,1.55416,1.55438,1.55381,1.55408,1475400005.0
2005-09-22 19:12:00,1.55397,1.554,1.55382,1.55383,800100008.0
2005-09-22 19:13:00,1.5539,1.55395,1.55376,1.55388,505399997.0
2005-09-22 19:14:00,1.5539,1.55395,1.55378,1.55389,271000001.0
2005-09-22 19:15:00,1.55395,1.55398,1.55383,1.5539,1631400003.0
2005-09-22 19:16:00,1.55386,1.55393,1.55367,1.55378,699200002.0
2005-09-22 19:17:00,1.55387,1.55392,1.55361,1.55361,844200009.0
2005-09-22 19:18:00,1.55377,1.55393,1.5537,1.5538,799899998.0
2005-09-22 19:19:00,1.55367,1.55388,1.55367,1.55382,890200002.0
2005-09-22 19:20:00,1.55375,1.55388,1.55344,1.5537,1208399999.0
2005-09-22 19:21:00,1.55378,1.55391,1.55369,1.55372,1187299996.0
2005-09-22 19:22:00,1.55377,1.55386,1.55366,1.55371,376700001.0
2005-09-22 19:23:00,1.55369,1.5538,1.5536,1.55375,912200002.0
2005-09-22 19:24:00,1.55366,1.5539,1.55366,1.55388,638900003.0
2005-09-22 19:25:00,1.55367,1.55383,1.55358,1.55369,983400001.0
2005-09-22 19:26:00,1.55375,1.55383,1.55362,1.55372,1096700001.0
2005-09-22 19:27:00,1.55364,1.55377,1.5535,1.55361,1674400011.0
2005-09-22 19:28:00,1.55356,1.55375,1.55356,1.55368,441600003.0
2005-09-22 19:29:00,1.55359,1.5538,1.55352,1.55372,874399995.0
2005-09-22 19:30:00,1.5538,1.55388,1.55354,1.5538,1936600007.0
2005-09-22 19:31:00,1.55368,1.55375,1.55348,1.55368,1341199997.0
2005-09-22 19:32:00,1.5537,1.55385,1.55359,1.55361,870300003.0
2005-09-22 19:33:00,1.55363,1.55381,1.55356,1.55369,989699999.0
2005-09-22 19:34:00,1.55407,1.55425,1.55371,1.55385,1819400006.0
2005-09-22 19:35:00,1.55358,1.5537,1.55344,1.55367,775299995.0
2005-09-22 19:36:00,1.55384,1.55405,1.55338,1.55362,852800000.0
2005-09-22 19:37:00,1.5536,1.55365,1.5535,1.55358,388599996.0
2005-09-22 19:38:00,1.55355,1.55369,1.55354,1.55365,608200005.0
2005-09-22 19:39:00,1.55359,1.55375,1.55348,1.55363,1233599998.0
2005-09-22 19:40:00,1.5537,1.5537,1.55355,1.55356,682499991.0
2005-09-22 19:41:00,1.5537,1.5537,1.5536,1.5536,350800004.0
2005-09-22 19:42:00,1.55362,1.55377,1.55362,1.55373,638699998.0
2005-09-22 19:43:00,1.55379,1.55383,1.55363,1.55363,457099999.0
2005-09-22 19:44:00,1.5537,1.55377,1.55359,1.5537,1243199995.0
2005-09-22 19:45:00,1.55367,1.55382,1.55365,1.55378,361000003.0
2005-09-22 19:46:00,1.55367,1.55375,1.55354,1.5537,676700003.0
2005-09-22 19:47:00,1.55365,1.55377,1.55352,1.55364,244299999.0
2005-09-22 19:48:00,1.55366,1.55375,1.55366,1.55375,454599994.0
2005-09-22 19:49:00,1.55372,1.55383,1.55362,1.55383,1353800003.0
2005-09-22 19:50:00,1.55363,1.55385,1.55363,1.55385,128600001.0
2005-09-22 19:51:00,1.55383,1.55403,1.55377,1.55395,566999998.0
2005-09-22 19:52:00,1.55403,1.55403,1.55382,1.55392,351500005.0
2005-09-22 19:53:00,1.554,1.55408,1.55385,1.55385,544900004.0
2005-09-22 19:54:00,1.5539,1.55407,1.55389,1.554,335499997.0
2005-09-22 19:55:00,1.55408,1.55418,1.55397,1.55397,620000005.0
2005-09-22 19:56:00,1.55393,1.55415,1.55393,1.5541,1043200000.0
2005-09-22 19:57:00,1.55412,1.5542,1.55399,1.55399,1366599999.0
2005-09-22 19:58:00,1.55414,1.55422,1.55394,1.55394,1514900004.0
2005-09-22 19:59:00,1.55393,1.55421,1.55393,1.55417,1224499990.0
2005-09-22 20:00:00,1.55425,1.55425,1.55403,1.55403,686700000.0
2005-09-22 20:01:00,1.55405,1.55417,1.55397,1.554,633099997.0
2005-09-22 20:02:00,1.55409,1.55415,1.55394,1.55405,409499998.0
2005-09-22 20:03:00,1.55412,1.55417,1.55403,1.55411,307600001.0
2005-09-22 20:04:00,1.55422,1.55425,1.5541,1.55418,257400001.0
2005-09-22 20:05:00,1.55422,1.55422,1.55407,1.55414,418999996.0
2005-09-22 20:06:00,1.55425,1.55425,1.5542,1.5542,461400001.0
2005-09-22 20:07:00,1.55407,1.55417,1.55385,1.55398,377600007.0
2005-09-22 20:08:00,1.55425,1.55425,1.55409,1.5541,1405700001.0
2005-09-22 20:09:00,1.55411,1.55432,1.55408,1.55428,279600002.0
2005-09-22 20:10:00,1.55417,1.55428,1.55414,1.55426,309899998.0
2005-09-22 20:11:00,1.55425,1.55425,1.55403,1.55403,704499996.0
2005-09-22 20:12:00,1.55407,1.55415,1.55398,1.5541,219900004.0
2005-09-22 20:13:00,1.55397,1.55446,1.55397,1.55436,1666099995.0
2005-09-22 20:14:00,1.55399,1.55411,1.55386,1.55402,604999997.0
2005-09-22 20:15:00,1.55391,1.55413,1.55391,1.55413,1073900000.0
2005-09-22 20:16:00,1.55412,1.55424,1.55402,1.5541,2047300005.0
2005-09-22 20:17:00,1.55408,1.55418,1.554,1.55418,651599990.0
2005-09-22 20:18:00,1.55413,1.55419,1.55403,1.55412,454300003.0
2005-09-22 20:20:00,1.5543,1.5543,1.5543,1.5543,569999995.0
2005-09-22 20:21:00,1.55395,1.55415,1.55395,1.55408,569999995.0
2005-09-22 20:22:00,1.554,1.55417,1.554,1.55415,596600003.0
2005-09-22 20:23:00,1.55406,1.55424,1.55394,1.55411,1151000006.0
2005-09-22 20:24:00,1.55415,1.55415,1.55391,1.55399,641300002.0
2005-09-22 20:25:00,1.5541,1.55417,1.55393,1.55404,810800004.0
2005-09-22 20:26:00,1.55415,1.55415,1.55399,1.55399,360200001.0
2005-09-22 20:27:00,1.55427,1.55443,1.5538,1.55419,481599999.0
2005-09-22 20:29:00,1.55409,1.55419,1.5539,1.5539,1635200012.0
2005-09-22 20:33:00,1.55413,1.55427,1.55397,1.55397,639800005.0
2005-09-22 20:34:00,1.55412,1.5542,1.55394,1.55399,387699997.0
2005-09-22 20:35:00,1.554,1.5542,1.55397,1.55408,660900004.0
2005-09-22 20:36:00,1.55415,1.55425,1.55389,1.55416,564200008.0
2005-09-22 20:37:00,1.55425,1.55428,1.554,1.554,769700001.0
2005-09-22 20:38:00,1.55415,1.5542,1.55396,1.554,1895500000.0
2005-09-22 20:39:00,1.55413,1.55419,1.5539,1.554,1155400003.0
2005-09-22 20:40:00,1.55414,1.55426,1.55394,1.55407,1154800005.0
2005-09-22 20:41:00,1.55415,1.55435,1.55404,1.55413,442399996.0
2005-09-22 20:42:00,1.55425,1.5543,1.55402,1.55402,502499999.0
2005-09-22 20:43:00,1.5542,1.55437,1.55412,1.55425,1060300008.0
2005-09-22 20:44:00,1.55377,1.55462,1.55377,1.5543,1079100001.0
2005-09-22 20:45:00,1.55422,1.55422,1.55395,1.55407,876700001.0
2005-09-22 20:46:00,1.55411,1.55417,1.55388,1.55415,317800002.0
2005-09-22 20:47:00,1.55398,1.5541,1.55381,1.5541,765300007.0
2005-09-22 20:48:00,1.55401,1.55413,1.55368,1.55373,1346900009.0
2005-09-22 20:49:00,1.55405,1.55415,1.55389,1.55405,846699997.0
2005-09-22 20:51:00,1.55412,1.55415,1.55398,1.554,381399998.0
2005-09-22 20:52:00,1.55416,1.55447,1.55372,1.55421,1387600003.0
2005-09-22 20:53:00,1.5541,1.55413,1.5539,1.5539,1558699996.0
2005-09-22 20:54:00,1.55399,1.55412,1.55389,1.55396,675500001.0
2005-09-22 20:55:00,1.5541,1.55444,1.55382,1.55382,629800003.0
2005-09-22 20:59:00,1.5541,1.5541,1.5541,1.5541,1579400002.0
2005-09-22 21:00:00,1.5543,1.5543,1.5541,1.5541,1579400002.0
2005-09-22 21:02:00,1.5539,1.55405,1.55385,1.554,1579400002.0
2005-09-22 21:03:00,1.55388,1.55439,1.55383,1.55401,1516299996.0
2005-09-22 21:04:00,1.55398,1.55398,1.55373,1.55373,165200002.0
2005-09-22 21:05:00,1.55386,1.55399,1.55382,1.5539,1039499993.0
2005-09-22 21:06:00,1.55385,1.55398,1.55366,1.5539,644699995.0
2005-09-22 21:07:00,1.5537,1.55423,1.55365,1.55423,577300001.0
2005-09-22 21:08:00,1.55379,1.55395,1.55373,1.55395,324700003.0
2005-09-22 21:09:00,1.55392,1.55399,1.55376,1.55376,507900004.0
2005-09-22 21:10:00,1.55389,1.55419,1.5538,1.5538,716400004.0
2005-09-22 21:11:00,1.55373,1.55403,1.55357,1.55393,689600000.0
2005-09-22 21:12:00,1.55395,1.55397,1.55377,1.55389,223000006.0
2005-09-22 21:13:00,1.55385,1.55399,1.55358,1.55383,1025200007.0
2005-09-22 21:14:00,1.55393,1.55395,1.55373,1.55388,617399998.0
2005-09-22 21:15:00,1.55416,1.55418,1.5537,1.55374,723400002.0
2005-09-22 21:16:00,1.5538,1.55395,1.55363,1.55377,639400004.0
2005-09-22 21:17:00,1.55395,1.55419,1.55383,1.554,1367100002.0
2005-09-22 21:18:00,1.55395,1.55395,1.55373,1.55388,652299998.0
2005-09-22 21:19:00,1.55365,1.55378,1.5535,1.55373,566599998.0
2005-09-22 21:21:00,1.5541,1.5541,1.5541,1.5541,1955900001.0
2005-09-22 21:22:00,1.55387,1.55397,1.55369,1.55395,1955900001.0
2005-09-22 21:23:00,1.55393,1.55395,1.55368,1.55368,1294200005.0
2005-09-22 21:24:00,1.55387,1.55433,1.55368,1.55388,609100004.0
2005-09-22 21:25:00,1.55404,1.55452,1.5537,1.55397,1424000004.0
2005-09-22 21:26:00,1.55379,1.55396,1.55379,1.5539,594500003.0
2005-09-22 21:27:00,1.55397,1.55403,1.55386,1.55396,629399999.0
2005-09-22 21:28:00,1.55433,1.55437,1.55387,1.55391,660799997.0
2005-09-22 21:29:00,1.5539,1.55444,1.5538,1.55444,401000005.0
2005-09-22 21:30:00,1.5539,1.55412,1.5539,1.55406,432399996.0
2005-09-22 21:31:00,1.55394,1.5542,1.55393,1.554,555600001.0
2005-09-22 21:32:00,1.5541,1.55427,1.554,1.55415,2132000008.0
2005-09-22 21:33:00,1.55412,1.55433,1.55412,1.55418,154499999.0
2005-09-22 21:34:00,1.55419,1.55433,1.55414,1.5543,1352800009.0
2005-09-22 21:35:00,1.55428,1.55432,1.55412,1.55412,934299997.0
2005-09-22 21:36:00,1.55409,1.55425,1.55409,1.55412,150300002.0
2005-09-22 21:37:00,1.55452,1.55452,1.55407,1.55414,394700001.0
2005-09-22 21:38:00,1.55404,1.55425,1.554,1.55425,322199997.0
2005-09-22 21:39:00,1.55414,1.55426,1.55414,1.55416,115200001.0
2005-09-22 21:40:00,1.55432,1.55443,1.55416,1.55418,703100004.0
2005-09-22 21:41:00,1.55413,1.55435,1.55408,1.5543,935799999.0
2005-09-22 21:42:00,1.5543,1.55435,1.55419,1.55419,598400007.0
2005-09-22 21:43:00,1.5542,1.55437,1.55417,1.55432,950900008.0
2005-09-22 21:44:00,1.55435,1.55437,1.55416,1.55419,1295800001.0
2005-09-22 21:45:00,1.55415,1.55435,1.55407,1.5543,590099999.0
2005-09-22 21:46:00,1.55419,1.55437,1.55416,1.55428,1422899999.0
2005-09-22 21:47:00,1.55404,1.55468,1.55398,1.55435,1107399997.0
2005-09-22 21:48:00,1.55428,1.55438,1.55418,1.55428,415800003.0
2005-09-22 21:49:00,1.55435,1.55438,1.55415,1.55416,1303500004.0
2005-09-22 21:50:00,1.5543,1.5543,1.55413,1.5543,310300001.0
2005-09-22 21:51:00,1.5543,1.55435,1.55419,1.55421,596700000.0
2005-09-22 21:52:00,1.5543,1.55443,1.55411,1.55427,1701400006.0
2005-09-22 21:53:00,1.5543,1.55435,1.55418,1.55424,434500003.0
2005-09-22 21:54:00,1.55435,1.55435,1.5542,1.5542,285300004.0
2005-09-22 21:55:00,1.5542,1.55435,1.55413,1.5543,453099997.0
2005-09-22 21:56:00,1.55435,1.55435,1.55416,1.5542,637100006.0
2005-09-22 21:57:00,1.55434,1.55449,1.55404,1.55445,584999996.0
2005-09-22 21:58:00,1.55432,1.55443,1.55424,1.55443,585599996.0
2005-09-22 21:59:00,1.55427,1.55444,1.55423,1.55423,1037200000.0
2005-09-22 22:00:00,1.5542,1.55438,1.55416,1.55425,735599997.0
2005-09-22 22:01:00,1.55425,1.55458,1.55402,1.55432,373499999.0
2005-09-22 22:02:00,1.55423,1.55425,1.55394,1.55397,1435900006.0
2005-09-22 22:03:00,1.55454,1.55454,1.55391,1.55418,385000001.0
2005-09-22 22:04:00,1.55425,1.55428,1.55402,1.55418,615200000.0
2005-09-22 22:05:00,1.5543,1.55435,1.55418,1.55429,647499996.0
2005-09-22 22:06:00,1.55425,1.55425,1.55404,1.55418,576900001.0
2005-09-22 22:07:00,1.5542,1.5542,1.55401,1.55401,48000000.0
2005-09-22 22:08:00,1.55406,1.55418,1.55397,1.55399,494900001.0
2005-09-22 22:09:00,1.55422,1.55429,1.55407,1.55418,283800001.0
2005-09-22 22:10:00,1.55435,1.55435,1.55416,1.55416,193599999.0
2005-09-22 22:11:00,1.55398,1.5544,1.55385,1.55412,285799999.0
2005-09-22 22:12:00,1.55435,1.55435,1.55419,1.5542,802600000.0
2005-09-22 22:13:00,1.55428,1.5543,1.5541,1.5541,272700000.0
2005-09-22 22:14:00,1.55455,1.55458,1.55387,1.55394,371800002.0
2005-09-22 22:15:00,1.5541,1.55438,1.55406,1.55428,623199997.0
2005-09-22 22:16:00,1.5541,1.55425,1.5541,1.55425,308400003.0
2005-09-22 22:17:00,1.55456,1.55465,1.55415,1.55465,359600005.0
2005-09-22 22:18:00,1.55409,1.55426,1.55408,1.55423,169299999.0
2005-09-22 22:19:00,1.55439,1.55473,1.55402,1.55418,302100000.0
2005-09-22 22:20:00,1.55413,1.55437,1.55413,1.55437,392399998.0
2005-09-22 22:21:00,1.5543,1.55445,1.55427,1.5544,332599999.0
2005-09-22 22:22:00,1.55437,1.55447,1.55424,1.55424,795300006.0
2005-09-22 22:23:00,1.55447,1.55461,1.55414,1.55422,290400000.0
2005-09-22 22:24:00,1.5541,1.5543,1.55406,1.55423,282299999.0
2005-09-22 22:25:00,1.55449,1.55449,1.55383,1.55403,778100000.0
2005-09-22 22:26:00,1.55405,1.55433,1.55405,1.55432,777599996.0
2005-09-22 22:27:00,1.55416,1.55434,1.55394,1.55416,250900002.0
2005-09-22 22:28:00,1.55403,1.55427,1.55396,1.55413,679400001.0
2005-09-22 22:29:00,1.55454,1.55454,1.55398,1.55431,921100003.0
2005-09-22 22:30:00,1.554,1.55425,1.55397,1.5542,809699997.0
2005-09-22 22:31:00,1.55425,1.55442,1.55397,1.55409,453100000.0
2005-09-22 22:32:00,1.55428,1.55457,1.55403,1.55414,310100002.0
2005-09-22 22:33:00,1.554,1.55425,1.55397,1.55425,135800000.0
2005-09-22 22:34:00,1.55425,1.55455,1.55404,1.5544,392499999.0
2005-09-22 22:35:00,1.55412,1.55432,1.55372,1.55402,122200000.0
2005-09-22 22:36:00,1.5541,1.55425,1.55402,1.55411,763200004.0
2005-09-22 22:37:00,1.55417,1.55448,1.55375,1.55448,383300001.0
2005-09-22 22:38:00,1.55399,1.55415,1.55392,1.55415,467100000.0
2005-09-22 22:39:00,1.55364,1.55446,1.55364,1.55397,759200002.0
2005-09-22 22:40:00,1.55415,1.5542,1.55394,1.5542,786800001.0
2005-09-22 22:41:00,1.55414,1.5542,1.55399,1.55406,565000000.0
2005-09-22 22:42:00,1.5539,1.55413,1.55385,1.55401,741599999.0
2005-09-22 22:43:00,1.55392,1.55412,1.55365,1.55387,1264700014.0
2005-09-22 22:44:00,1.55385,1.55393,1.55367,1.55377,386500002.0
2005-09-22 22:45:00,1.55368,1.5538,1.5535,1.5537,237399997.0
2005-09-22 22:46:00,1.55356,1.55373,1.55347,1.55368,172600005.0
2005-09-22 22:47:00,1.55377,1.55381,1.55357,1.55358,229499993.0
2005-09-22 22:48:00,1.55387,1.55411,1.55357,1.55371,313900003.0
2005-09-22 22:49:00,1.5537,1.55375,1.5535,1.5535,752900003.0
2005-09-22 22:50:00,1.55362,1.55377,1.55349,1.55365,194899998.0
2005-09-22 22:51:00,1.55346,1.55365,1.55342,1.55349,378599998.0
2005-09-22 22:52:00,1.55365,1.55365,1.55329,1.5534,475999999.0
2005-09-22 22:53:00,1.55358,1.5537,1.55354,1.5537,219800003.0
2005-09-22 22:54:00,1.55364,1.55364,1.55327,1.55327,542499999.0
2005-09-22 22:55:00,1.55336,1.55348,1.5533,1.55345,306000005.0
2005-09-22 22:56:00,1.55382,1.55408,1.55362,1.55403,302999999.0
2005-09-22 22:57:00,1.55365,1.55393,1.55345,1.55353,338699995.0
2005-09-22 22:58:00,1.55335,1.55355,1.55335,1.5535,137200000.0
2005-09-22 22:59:00,1.5532,1.55354,1.5531,1.5534,422300002.0
2005-09-22 23:00:00,1.55362,1.55409,1.55298,1.55387,411600000.0
2005-09-22 23:01:00,1.554,1.55425,1.55376,1.55404,239999999.0
2005-09-22 23:02:00,1.55422,1.55428,1.5538,1.55389,224199998.0
2005-09-22 23:03:00,1.55402,1.55412,1.55383,1.55396,206400001.0
2005-09-22 23:04:00,1.55354,1.55385,1.5535,1.55373,190200002.0
2005-09-22 23:05:00,1.55368,1.55416,1.55368,1.55402,320399995.0
2005-09-22 23:06:00,1.55344,1.55434,1.55344,1.5543,476100000.0
2005-09-22 23:07:00,1.55385,1.55409,1.55361,1.55372,256599997.0
2005-09-22 23:08:00,1.55376,1.55407,1.55353,1.55365,394300004.0
2005-09-22 23:09:00,1.5536,1.55421,1.5536,1.5538,295700000.0
2005-09-22 23:10:00,1.5535,1.554,1.55347,1.55394,261199999.0
2005-09-22 23:11:00,1.55406,1.55426,1.55382,1.55386,360199999.0
2005-09-22 23:12:00,1.55411,1.55425,1.55388,1.55392,248799997.0
2005-09-22 23:13:00,1.55399,1.55418,1.55389,1.55398,523800003.0
2005-09-22 23:14:00,1.55392,1.55412,1.55361,1.55395,271400002.0
2005-09-22 23:15:00,1.55391,1.55419,1.55371,1.55413,203800000.0
2005-09-22 23:16:00,1.55387,1.55406,1.55358,1.55388,306300001.0
2005-09-22 23:17:00,1.55407,1.5542,1.55368,1.55386,255599995.0
2005-09-22 23:18:00,1.55395,1.55434,1.55385,1.55421,341200002.0
2005-09-22 23:19:00,1.55412,1.55437,1.55401,1.55425,344400006.0
2005-09-22 23:20:00,1.55408,1.55445,1.55397,1.55404,236200002.0
2005-09-22 23:21:00,1.55415,1.55418,1.55366,1.55382,506999999.0
2005-09-22 23:22:00,1.5537,1.55411,1.5536,1.55385,412400001.0
2005-09-22 23:23:00,1.55392,1.55401,1.55366,1.55366,217300000.0
2005-09-22 23:24:00,1.55367,1.5537,1.55356,1.55356,60000000.0
2005-09-22 23:25:00,1.55385,1.55385,1.55363,1.55363,88000000.0
2005-09-22 23:26:00,1.55382,1.55382,1.55375,1.55375,111000001.0
2005-09-22 23:27:00,1.55362,1.5539,1.55343,1.55356,403500004.0
2005-09-22 23:28:00,1.55373,1.55377,1.5536,1.5537,255199998.0
2005-09-22 23:29:00,1.5537,1.55393,1.55363,1.55382,292800001.0
2005-09-22 23:30:00,1.55368,1.55368,1.55338,1.55338,171600002.0
2005-09-22 23:31:00,1.55357,1.55357,1.55339,1.55343,245000000.0
2005-09-22 23:32:00,1.55337,1.55352,1.55319,1.55329,316500004.0
2005-09-22 23:33:00,1.5536,1.55367,1.5535,1.55353,214700000.0
2005-09-22 23:34:00,1.55369,1.5538,1.55366,1.55368,202899998.0
2005-09-22 23:35:00,1.55365,1.55377,1.55365,1.55373,57600000.0
2005-09-22 23:36:00,1.55372,1.55381,1.55363,1.5537,289999998.0
2005-09-22 23:37:00,1.55373,1.55384,1.55362,1.55372,267800001.0
2005-09-22 23:38:00,1.55377,1.55377,1.55352,1.55359,267799998.0
2005-09-22 23:39:00,1.5537,1.55397,1.55361,1.55382,277100007.0
2005-09-22 23:40:00,1.55407,1.55412,1.55387,1.55402,420799998.0
2005-09-22 23:41:00,1.55408,1.55427,1.55388,1.55396,265599999.0
2005-09-22 23:42:00,1.55399,1.55403,1.55372,1.55372,216800001.0
2005-09-22 23:43:00,1.55386,1.55422,1.55373,1.55384,234100001.0
2005-09-22 23:44:00,1.55375,1.55448,1.55375,1.55422,267799997.0
2005-09-22 23:45:00,1.5542,1.55441,1.55406,1.55431,339800002.0
2005-09-22 23:46:00,1.55373,1.55459,1.55373,1.55457,185800000.0
2005-09-22 23:47:00,1.55452,1.55453,1.55403,1.55411,386500000.0
2005-09-22 23:48:00,1.55385,1.55425,1.55374,1.55403,324800004.0
2005-09-22 23:49:00,1.5544,1.5544,1.55389,1.55399,272299998.0
2005-09-22 23:50:00,1.55393,1.55411,1.55385,1.55402,277400000.0
2005-09-22 23:51:00,1.55408,1.55412,1.55394,1.55394,357100003.0
2005-09-22 23:52:00,1.55391,1.55405,1.55379,1.55405,234100003.0
2005-09-22 23:53:00,1.55398,1.55405,1.55376,1.55397,247700003.0
2005-09-22 23:54:00,1.55381,1.55397,1.55357,1.55378,232299999.0
2005-09-22 23:55:00,1.55378,1.5539,1.55372,1.55385,93500002.0
2005-09-22 23:56:00,1.55383,1.55397,1.55379,1.55395,269399997.0
2005-09-22 23:57:00,1.55403,1.55403,1.55374,1.55374,136000001.0
2005-09-22 23:58:00,1.55372,1.5539,1.55372,1.5539,107000000.0
2005-09-22 23:59:00,1.55387,1.55401,1.55387,1.55401,90299999.0
2005-09-23 00:00:00,1.55402,1.55402,1.55394,1.55394,48500000.0
2005-09-23 00:01:00,1.55389,1.55396,1.55375,1.5538,52799999.0
2005-09-23 00:02:00,1.55373,1.55423,1.55368,1.5541,408800001.0
2005-09-23 00:03:00,1.55396,1.55396,1.55387,1.55389,90300002.0
2005-09-23 00:04:00,1.55369,1.55395,1.55369,1.55395,131300002.0
2005-09-23 00:05:00,1.55384,1.55405,1.55384,1.55405,202700001.0
2005-09-23 00:06:00,1.5538,1.55395,1.5538,1.55395,71000000.0
2005-09-23 00:07:00,1.55402,1.55422,1.55385,1.55403,373999996.0
2005-09-23 00:08:00,1.55412,1.55424,1.55392,1.55417,312100001.0
2005-09-23 00:09:00,1.55402,1.55402,1.55376,1.55377,265399995.0
2005-09-23 00:10:00,1.55405,1.55405,1.55378,1.55391,239800000.0
2005-09-23 00:11:00,1.55411,1.5544,1.55392,1.55416,331999996.0
2005-09-23 00:12:00,1.55395,1.55403,1.55383,1.55393,21400000.0
2005-09-23 00:13:00,1.5544,1.55443,1.55401,1.55404,609800001.0
2005-09-23 00:14:00,1.55396,1.55398,1.55379,1.55385,223500001.0
2005-09-23 00:15:00,1.55415,1.55432,1.55394,1.55432,210999999.0
2005-09-23 00:16:00,1.55386,1.55397,1.55384,1.55393,129799999.0
2005-09-23 00:17:00,1.5542,1.55435,1.55381,1.5541,254300001.0
2005-09-23 00:18:00,1.55371,1.5542,1.55371,1.5542,233799999.0
2005-09-23 00:19:00,1.55408,1.55413,1.55385,1.55399,443200004.0
2005-09-23 00:20:00,1.5542,1.55423,1.55399,1.55399,361100006.0
2005-09-23 00:21:00,1.55412,1.55416,1.55382,1.55382,248899997.0
2005-09-23 00:22:00,1.55374,1.55413,1.55368,1.55413,119500000.0
2005-09-23 00:23:00,1.55408,1.55431,1.55396,1.55396,316300003.0
2005-09-23 00:24:00,1.55388,1.55449,1.55387,1.55406,341899999.0
2005-09-23 00:25:00,1.55391,1.55402,1.55376,1.55393,339499999.0
2005-09-23 00:26:00,1.55422,1.55425,1.55397,1.55412,469800004.0
2005-09-23 00:27:00,1.55416,1.55425,1.554,1.55409,289100006.0
2005-09-23 00:28:00,1.55396,1.55402,1.55377,1.55377,203099999.0
2005-09-23 00:29:00,1.55399,1.55424,1.55391,1.55411,415000000.0
2005-09-23 00:30:00,1.55383,1.55411,1.55371,1.55411,313900002.0
2005-09-23 00:31:00,1.55388,1.55402,1.5538,1.55384,268499999.0
2005-09-23 00:32:00,1.55383,1.55407,1.55379,1.55405,311999996.0
2005-09-23 00:33:00,1.55395,1.55406,1.55368,1.554,394499997.0
2005-09-23 00:34:00,1.55391,1.55414,1.55364,1.55399,274799997.0
2005-09-23 00:35:00,1.55394,1.55401,1.55387,1.55388,92100002.0
2005-09-23 00:36:00,1.55405,1.55405,1.554,1.554,54400000.0
2005-09-23 00:37:00,1.55401,1.55413,1.55389,1.55395,379200000.0
2005-09-23 00:38:00,1.55393,1.55399,1.55382,1.55382,171999998.0
2005-09-23 00:39:00,1.5538,1.5539,1.5538,1.5539,75099998.0
2005-09-23 00:40:00,1.55383,1.55417,1.55382,1.5541,391799998.0
2005-09-23 00:41:00,1.55392,1.55401,1.55378,1.55392,199199999.0
2005-09-23 00:42:00,1.55386,1.55386,1.55344,1.55344,414300005.0
2005-09-23 00:43:00,1.55352,1.55361,1.55333,1.55352,190500003.0
2005-09-23 00:44:00,1.55354,1.55366,1.55343,1.55352,264699999.0
2005-09-23 00:45:00,1.55342,1.55365,1.55338,1.55351,340900004.0
2005-09-23 00:46:00,1.55355,1.55396,1.55338,1.55379,352300004.0
2005-09-23 00:47:00,1.55365,1.55372,1.5536,1.55366,86200002.0
2005-09-23 00:48:00,1.55377,1.55437,1.55377,1.5541,351300004.0
2005-09-23 00:49:00,1.55384,1.55464,1.55381,1.5542,407300004.0
2005-09-23 00:50:00,1.55373,1.55424,1.55373,1.554,307100000.0
2005-09-23 00:51:00,1.55373,1.55375,1.55337,1.55363,178499999.0
2005-09-23 00:52:00,1.55366,1.55418,1.55365,1.55418,328800003.0
2005-09-23 00:53:00,1.55404,1.55419,1.55368,1.55368,237499999.0
2005-09-23 00:54:00,1.55354,1.55363,1.55336,1.5535,174900002.0
2005-09-23 00:55:00,1.55341,1.55357,1.55333,1.5535,462400001.0
2005-09-23 00:56:00,1.5533,1.5535,1.5533,1.5535,159900000.0
2005-09-23 00:57:00,1.55355,1.55396,1.55345,1.55375,454400001.0
2005-09-23 00:58:00,1.55352,1.55352,1.55322,1.55335,240500001.0
2005-09-23 00:59:00,1.5533,1.55354,1.5532,1.55354,125800000.0
2005-09-23 01:00:00,1.55342,1.55401,1.55342,1.55383,379599995.0
2005-09-23 01:01:00,1.55362,1.55379,1.55358,1.55377,347099998.0
2005-09-23 01:02:00,1.55382,1.55401,1.55375,1.55394,159700003.0
2005-09-23 01:03:00,1.55388,1.55388,1.55354,1.55375,218000001.0
2005-09-23 01:04:00,1.55416,1.55423,1.5537,1.55418,380799996.0
2005-09-23 01:05:00,1.55377,1.55392,1.55374,1.55375,155600000.0
2005-09-23 01:06:00,1.55385,1.55395,1.55372,1.55385,244900004.0
2005-09-23 01:07:00,1.55378,1.55393,1.55373,1.55393,173400002.0
2005-09-23 01:08:00,1.55388,1.55404,1.55373,1.55392,269400000.0
2005-09-23 01:09:00,1.55379,1.55387,1.55356,1.5538,408300002.0
2005-09-23 01:10:00,1.55382,1.5539,1.5536,1.55372,373600002.0
2005-09-23 01:11:00,1.55356,1.55389,1.55356,1.55382,324000000.0
2005-09-23 01:12:00,1.55357,1.55371,1.55345,1.55363,260199999.0
2005-09-23 01:13:00,1.55368,1.55396,1.55363,1.55363,225599997.0
2005-09-23 01:14:00,1.55389,1.55394,1.55377,1.55382,358699997.0
2005-09-23 01:15:00,1.55375,1.5539,1.55363,1.55368,218999997.0
2005-09-23 01:16:00,1.55369,1.55387,1.55358,1.55376,277300001.0
2005-09-23 01:17:00,1.55353,1.55372,1.55294,1.55323,277699998.0
2005-09-23 01:18:00,1.5536,1.55368,1.55352,1.55352,280200002.0
2005-09-23 01:19:00,1.55367,1.55383,1.55356,1.55383,271000006.0
2005-09-23 01:20:00,1.55381,1.5539,1.5537,1.5539,220800000.0
2005-09-23 01:21:00,1.55388,1.55395,1.5538,1.5539,146400004.0
2005-09-23 01:22:00,1.55376,1.55384,1.55374,1.55376,85400002.0
2005-09-23 01:23:00,1.55358,1.55367,1.55347,1.55365,373800000.0
2005-09-23 01:24:00,1.55359,1.55387,1.55353,1.55361,350599998.0
2005-09-23 01:25:00,1.55352,1.55371,1.5534,1.55356,278099999.0
2005-09-23 01:26:00,1.55351,1.55363,1.55346,1.55357,158999997.0
2005-09-23 01:27:00,1.55354,1.5536,1.55339,1.55347,428699999.0
2005-09-23 01:28:00,1.55358,1.5536,1.55348,1.55354,211599999.0
2005-09-23 01:29:00,1.55387,1.55393,1.55333,1.55349,414200003.0
2005-09-23 01:30:00,1.5535,1.5535,1.55336,1.55336,104699999.0
2005-09-23 01:31:00,1.55342,1.5536,1.55342,1.55343,155600002.0
2005-09-23 01:32:00,1.55349,1.55358,1.55334,1.55354,419700006.0
2005-09-23 01:33:00,1.55351,1.55391,1.55351,1.55367,275700000.0
2005-09-23 01:34:00,1.5535,1.55371,1.5533,1.5536,326899998.0
2005-09-23 01:35:00,1.55355,1.55372,1.55355,1.55372,63899999.0
2005-09-23 01:36:00,1.55375,1.55388,1.55364,1.55364,275400003.0
2005-09-23 01:37:00,1.55387,1.55387,1.55365,1.55369,230200000.0
2005-09-23 01:38:00,1.55378,1.55382,1.55334,1.55343,416900001.0
2005-09-23 01:39:00,1.55359,1.55375,1.5535,1.55365,340199998.0
2005-09-23 01:40:00,1.5536,1.5537,1.5536,1.5537,18700000.0
2005-09-23 01:41:00,1.55344,1.55372,1.55337,1.55358,265099997.0
2005-09-23 01:42:00,1.55369,1.55376,1.5536,1.5536,232499999.0
2005-09-23 01:43:00,1.55353,1.55378,1.55353,1.55367,226200000.0
2005-09-23 01:44:00,1.55367,1.55382,1.55362,1.5537,322799999.0
2005-09-23 01:45:00,1.55368,1.55382,1.55358,1.55366,189100001.0
2005-09-23 01:46:00,1.5537,1.55385,1.55358,1.55379,402300000.0
2005-09-23 01:47:00,1.55382,1.55382,1.55356,1.55356,274500003.0
2005-09-23 01:48:00,1.55366,1.55377,1.5535,1.55359,276000001.0
2005-09-23 01:49:00,1.55367,1.55373,1.55342,1.55345,187900000.0
2005-09-23 01:50:00,1.55355,1.55375,1.55343,1.55343,162500002.0
2005-09-23 01:51:00,1.55351,1.55361,1.55331,1.55344,322100003.0
2005-09-23 01:52:00,1.55339,1.5536,1.55337,1.55344,348700003.0
2005-09-23 01:53:00,1.55353,1.55358,1.55335,1.55351,197199998.0
2005-09-23 01:54:00,1.55351,1.55351,1.55333,1.55338,216400001.0
2005-09-23 01:55:00,1.55339,1.55354,1.55324,1.55332,264599998.0
2005-09-23 01:56:00,1.55333,1.55346,1.55324,1.55325,141500000.0
2005-09-23 01:57:00,1.55344,1.55351,1.55337,1.55343,37600000.0
2005-09-23 01:58:00,1.55336,1.5536,1.55333,1.55346,222099999.0
2005-09-23 01:59:00,1.55332,1.55353,1.55332,1.55353,224600001.0
2005-09-23 02:00:00,1.55357,1.55357,1.55322,1.55326,237800003.0
2005-09-23 02:01:00,1.55334,1.55352,1.55334,1.55352,95800002.0
2005-09-23 02:02:00,1.55332,1.55355,1.55329,1.55355,213300002.0
2005-09-23 02:03:00,1.55358,1.55365,1.55346,1.55357,395499998.0
2005-09-23 02:04:00,1.5535,1.55364,1.55335,1.55362,487900002.0
2005-09-23 02:05:00,1.55367,1.55369,1.55338,1.55338,392300000.0
2005-09-23 02:06:00,1.55352,1.55372,1.55347,1.55361,291100001.0
2005-09-23 02:07:00,1.55358,1.55366,1.55337,1.55361,423500002.0
2005-09-23 02:08:00,1.55351,1.5537,1.55331,1.55347,444000002.0
2005-09-23 02:09:00,1.55348,1.55368,1.55348,1.5535,551100002.0
2005-09-23 02:10:00,1.55364,1.55389,1.55352,1.55362,280000000.0
2005-09-23 02:11:00,1.5536,1.5536,1.55332,1.5534,364200001.0
2005-09-23 02:12:00,1.5536,1.5536,1.55343,1.55347,300399994.0
2005-09-23 02:13:00,1.55352,1.55358,1.55344,1.55346,353499997.0
2005-09-23 02:14:00,1.55354,1.55371,1.55354,1.55367,284900003.0
2005-09-23 02:15:00,1.5538,1.5539,1.55336,1.55348,288300000.0
2005-09-23 02:16:00,1.55358,1.55364,1.55342,1.5535,377800000.0
2005-09-23 02:17:00,1.55353,1.55361,1.55341,1.5536,309100001.0
2005-09-23 02:18:00,1.5535,1.5536,1.5535,1.5536,123900000.0
2005-09-23 02:19:00,1.55348,1.55363,1.55347,1.55352,312200001.0
2005-09-23 02:20:00,1.55347,1.55365,1.55346,1.55346,242200001.0
2005-09-23 02:21:00,1.55352,1.55368,1.55346,1.55363,301000002.0
2005-09-23 02:22:00,1.55351,1.55372,1.55351,1.55362,258800001.0
2005-09-23 02:23:00,1.55362,1.55362,1.55337,1.55345,180800001.0
2005-09-23 02:24:00,1.55368,1.55384,1.55337,1.55361,226600002.0
2005-09-23 02:25:00,1.55348,1.55391,1.55335,1.55375,401800001.0
2005-09-23 02:26:00,1.55382,1.55392,1.55352,1.5536,500600000.0
2005-09-23 02:27:00,1.55358,1.55402,1.55352,1.55373,451599997.0
2005-09-23 02:28:00,1.55336,1.55395,1.55336,1.55386,429600002.0
2005-09-23 02:29:00,1.55339,1.55371,1.55339,1.55371,301000003.0
2005-09-23 02:30:00,1.5536,1.55393,1.55335,1.55368,329999996.0
2005-09-23 02:31:00,1.55355,1.55367,1.55355,1.55363,76700000.0
2005-09-23 02:32:00,1.55368,1.55385,1.55356,1.55376,172999998.0
2005-09-23 02:33:00,1.55371,1.55371,1.55347,1.55363,250600003.0
2005-09-23 02:34:00,1.55354,1.55371,1.5535,1.55371,205299997.0
2005-09-23 02:35:00,1.55378,1.55388,1.55357,1.55377,614800000.0
2005-09-23 02:36:00,1.55367,1.55375,1.55347,1.55362,190000003.0
2005-09-23 02:37:00,1.55343,1.55364,1.55343,1.55361,384000007.0
2005-09-23 02:38:00,1.55358,1.55364,1.55343,1.55352,212500001.0
2005-09-23 02:39:00,1.5535,1.5536,1.5535,1.5536,75000000.0
2005-09-23 02:40:00,1.55397,1.55406,1.55361,1.55369,400800005.0
2005-09-23 02:41:00,1.55355,1.55357,1.55336,1.55337,352600002.0
2005-09-23 02:42:00,1.5535,1.55365,1.55338,1.55342,375600000.0
2005-09-23 02:43:00,1.55347,1.55354,1.55328,1.55354,231000001.0
2005-09-23 02:44:00,1.5533,1.55395,1.55315,1.5537,326000005.0
2005-09-23 02:45:00,1.55337,1.55349,1.55337,1.55349,118100003.0
2005-09-23 02:46:00,1.55342,1.55342,1.55322,1.55322,108599998.0
2005-09-23 02:47:00,1.55331,1.55362,1.55331,1.55362,347000001.0
2005-09-23 02:48:00,1.55365,1.55368,1.55345,1.5536,310199998.0
2005-09-23 02:49:00,1.55346,1.55363,1.55346,1.55363,198899999.0
2005-09-23 02:50:00,1.55368,1.55394,1.55358,1.55371,284499998.0
2005-09-23 02:51:00,1.55378,1.55385,1.55368,1.55382,214100000.0
2005-09-23 02:52:00,1.55379,1.55383,1.55366,1.55366,259299999.0
2005-09-23 02:53:00,1.55378,1.55383,1.55365,1.55369,266900002.0
2005-09-23 02:54:00,1.55412,1.55417,1.55362,1.55404,339699998.0
2005-09-23 02:55:00,1.55387,1.55388,1.5537,1.5537,139200000.0
2005-09-23 02:56:00,1.5538,1.5538,1.5536,1.5536,93600000.0
2005-09-23 02:57:00,1.55367,1.5538,1.5534,1.55354,228500000.0
2005-09-23 02:58:00,1.5534,1.55353,1.55333,1.55338,230000003.0
2005-09-23 02:59:00,1.55355,1.55364,1.55345,1.55345,215900004.0
2005-09-23 03:00:00,1.55351,1.55392,1.55335,1.55366,342100002.0
2005-09-23 03:01:00,1.55335,1.55384,1.55335,1.55355,415800004.0
2005-09-23 03:02:00,1.55352,1.55375,1.55326,1.55326,200899997.0
2005-09-23 03:03:00,1.55346,1.55355,1.55334,1.55345,60700000.0
2005-09-23 03:04:00,1.55343,1.55354,1.55337,1.55351,74800000.0
2005-09-23 03:05:00,1.55349,1.55371,1.55344,1.55355,431499996.0
2005-09-23 03:06:00,1.55361,1.55361,1.55355,1.55355,58000000.0
2005-09-23 03:07:00,1.5533,1.5535,1.5533,1.5535,217000001.0
2005-09-23 03:08:00,1.55338,1.55349,1.55334,1.55349,231100001.0
2005-09-23 03:09:00,1.55362,1.55375,1.55335,1.5535,326300004.0
2005-09-23 03:10:00,1.55367,1.55387,1.5535,1.55369,296399999.0
2005-09-23 03:11:00,1.55397,1.55408,1.55347,1.55395,263899998.0
2005-09-23 03:12:00,1.55381,1.55407,1.55362,1.55391,416200000.0
2005-09-23 03:13:00,1.55351,1.55358,1.5534,1.55351,103800000.0
2005-09-23 03:14:00,1.55345,1.55375,1.55345,1.55374,158100001.0
2005-09-23 03:15:00,1.55342,1.55367,1.55328,1.55333,409200002.0
2005-09-23 03:16:00,1.55385,1.55402,1.55319,1.55319,204799996.0
2005-09-23 03:17:00,1.55353,1.55416,1.55353,1.5539,305100003.0
2005-09-23 03:18:00,1.55412,1.55412,1.55335,1.55348,437700004.0
2005-09-23 03:19:00,1.55375,1.55375,1.55356,1.55356,226700002.0
2005-09-23 03:20:00,1.5537,1.55383,1.55358,1.55375,157300000.0
2005-09-23 03:21:00,1.5539,1.55393,1.55381,1.55382,218100003.0
2005-09-23 03:22:00,1.55367,1.55398,1.55361,1.55372,315299998.0
2005-09-23 03:23:00,1.55365,1.55378,1.55355,1.55372,287499997.0
2005-09-23 03:24:00,1.55361,1.55383,1.55361,1.55383,250600002.0
2005-09-23 03:25:00,1.55368,1.55388,1.55368,1.55381,135500001.0
2005-09-23 03:26:00,1.55388,1.5539,1.55375,1.55375,160000001.0
2005-09-23 03:27:00,1.55371,1.55383,1.55369,1.55377,38200000.0
2005-09-23 03:28:00,1.55377,1.5539,1.55375,1.55385,297099999.0
2005-09-23 03:29:00,1.55371,1.55381,1.55359,1.55375,61499999.0
2005-09-23 03:30:00,1.55371,1.5539,1.55363,1.55389,244099997.0
2005-09-23 03:31:00,1.55383,1.55387,1.55375,1.55375,126199999.0
2005-09-23 03:32:00,1.55384,1.55399,1.5537,1.55383,77500000.0
2005-09-23 03:33:00,1.55378,1.55393,1.55373,1.55387,211499998.0
2005-09-23 03:34:00,1.5538,1.5539,1.55371,1.55383,633500002.0
2005-09-23 03:35:00,1.55385,1.55394,1.55371,1.55383,258000001.0
2005-09-23 03:36:00,1.55378,1.55391,1.55364,1.55367,204599999.0
2005-09-23 03:37:00,1.55359,1.55388,1.55359,1.55388,286300002.0
2005-09-23 03:38:00,1.55389,1.55393,1.55376,1.5538,209299996.0
2005-09-23 03:39:00,1.55385,1.55395,1.55373,1.55387,90100000.0
2005-09-23 03:40:00,1.55383,1.55393,1.55358,1.55375,317500001.0
2005-09-23 03:41:00,1.55432,1.55432,1.55368,1.55384,289000001.0
2005-09-23 03:42:00,1.55379,1.55379,1.55359,1.55378,199500000.0
2005-09-23 03:43:00,1.55366,1.55385,1.55362,1.55375,315100003.0
2005-09-23 03:44:00,1.55393,1.55393,1.55379,1.55388,156800000.0
2005-09-23 03:45:00,1.55383,1.55393,1.55371,1.55383,425600002.0
2005-09-23 03:46:00,1.5537,1.55388,1.55367,1.55387,285300000.0
2005-09-23 03:47:00,1.55399,1.55424,1.55378,1.55392,342600001.0
2005-09-23 03:48:00,1.55385,1.55385,1.55362,1.55362,62400000.0
2005-09-23 03:49:00,1.55377,1.5539,1.55369,1.55382,364600000.0
2005-09-23 03:50:00,1.55366,1.55394,1.55355,1.55394,269800002.0
2005-09-23 03:51:00,1.55383,1.55383,1.55369,1.55372,170899998.0
2005-09-23 03:52:00,1.55392,1.554,1.55367,1.55386,286199997.0
2005-09-23 03:53:00,1.55378,1.55419,1.55366,1.55417,420500000.0
2005-09-23 03:54:00,1.55368,1.55408,1.55346,1.55346,297300001.0
2005-09-23 03:55:00,1.55356,1.55383,1.55355,1.55375,85499999.0
2005-09-23 03:56:00,1.55374,1.55399,1.55374,1.55395,265600001.0
2005-09-23 03:57:00,1.55372,1.5539,1.55364,1.55385,435000002.0
2005-09-23 03:58:00,1.55367,1.55382,1.55362,1.55374,245499998.0
2005-09-23 03:59:00,1.55379,1.55395,1.55366,1.55371,330799997.0
2005-09-23 04:00:00,1.55385,1.55385,1.55372,1.55372,147699999.0
2005-09-23 04:01:00,1.55362,1.55383,1.55356,1.55378,442800007.0
2005-09-23 04:02:00,1.55382,1.55386,1.55373,1.55376,177500000.0
2005-09-23 04:03:00,1.55374,1.5539,1.55363,1.55363,294000005.0
2005-09-23 04:04:00,1.55376,1.55386,1.5537,1.55385,379800001.0
2005-09-23 04:05:00,1.55343,1.55396,1.55343,1.55396,263100001.0
2005-09-23 04:06:00,1.55379,1.55382,1.55362,1.55372,326600000.0
2005-09-23 04:07:00,1.55371,1.55382,1.55346,1.55374,442300006.0
2005-09-23 04:08:00,1.55402,1.55409,1.55368,1.55391,491300002.0
2005-09-23 04:09:00,1.55349,1.55382,1.55349,1.55374,270199997.0
2005-09-23 04:10:00,1.55372,1.55383,1.55363,1.55375,167800003.0
2005-09-23 04:11:00,1.55385,1.554,1.5536,1.55383,427100002.0
2005-09-23 04:12:00,1.55359,1.5538,1.55345,1.55356,363599998.0
2005-09-23 04:13:00,1.55365,1.55365,1.5535,1.5535,50299999.0
2005-09-23 04:14:00,1.55373,1.55393,1.55357,1.55386,428100005.0
2005-09-23 04:15:00,1.55375,1.55382,1.55375,1.55382,40300000.0
2005-09-23 04:16:00,1.55386,1.55397,1.55369,1.5538,231400002.0
2005-09-23 04:17:00,1.55393,1.55418,1.55375,1.55376,317600004.0
2005-09-23 04:18:00,1.55385,1.55395,1.55379,1.55395,223499998.0
2005-09-23 04:19:00,1.55371,1.5539,1.55368,1.55385,382100003.0
2005-09-23 04:20:00,1.55385,1.55404,1.55365,1.55379,372299999.0
2005-09-23 04:21:00,1.55399,1.55407,1.5538,1.55387,229300001.0
2005-09-23 04:22:00,1.55375,1.5538,1.55352,1.55364,362900002.0
2005-09-23 04:23:00,1.55382,1.55393,1.55367,1.55382,361899997.0
2005-09-23 04:24:00,1.55382,1.55395,1.55373,1.55378,237200003.0
2005-09-23 04:25:00,1.55391,1.55391,1.55357,1.55364,349300006.0
2005-09-23 04:26:00,1.55378,1.55385,1.5537,1.55385,313499998.0
2005-09-23 04:27:00,1.55391,1.554,1.55371,1.55371,200500000.0
2005-09-23 04:28:00,1.55373,1.55379,1.55362,1.55372,83599998.0
2005-09-23 04:29:00,1.5538,1.55405,1.55376,1.55401,116100001.0
2005-09-23 04:30:00,1.55362,1.55396,1.55346,1.55346,335000002.0
2005-09-23 04:31:00,1.55376,1.55394,1.55359,1.55388,399500002.0
2005-09-23 04:32:00,1.5538,1.554,1.55376,1.55379,343099997.0
2005-09-23 04:33:00,1.55379,1.55407,1.55378,1.55378,429100001.0
2005-09-23 04:34:00,1.55366,1.55401,1.55354,1.55401,97500000.0
2005-09-23 04:35:00,1.55379,1.55379,1.55356,1.55371,190700002.0
2005-09-23 04:36:00,1.55375,1.55375,1.5537,1.5537,47100001.0
2005-09-23 04:37:00,1.5538,1.55386,1.55365,1.55366,368599998.0
2005-09-23 04:38:00,1.5538,1.55385,1.55369,1.55377,398599998.0
2005-09-23 04:39:00,1.5537,1.55396,1.55362,1.5538,349700002.0
2005-09-23 04:40:00,1.55382,1.55397,1.55376,1.55388,334999997.0
2005-09-23 04:41:00,1.55368,1.5538,1.55361,1.55375,180499999.0
2005-09-23 04:42:00,1.55369,1.55385,1.55369,1.5538,272200001.0
2005-09-23 04:43:00,1.5538,1.55388,1.55363,1.55363,100000002.0
2005-09-23 04:44:00,1.55385,1.55385,1.5538,1.5538,11200000.0
2005-09-23 04:45:00,1.5536,1.55385,1.55359,1.55373,355499992.0
2005-09-23 04:46:00,1.55375,1.55375,1.5535,1.55353,318400001.0
2005-09-23 04:47:00,1.55362,1.55375,1.55353,1.55366,250899998.0
2005-09-23 04:48:00,1.55367,1.55377,1.55352,1.55361,293199999.0
2005-09-23 04:49:00,1.55364,1.55368,1.55346,1.5536,448300009.0
2005-09-23 04:50:00,1.55355,1.5536,1.55336,1.55347,335699994.0
2005-09-23 04:51:00,1.55363,1.55378,1.55356,1.55362,232000000.0
2005-09-23 04:52:00,1.5536,1.5536,1.5535,1.5535,21600000.0
2005-09-23 04:53:00,1.5537,1.55394,1.55365,1.55382,201700001.0
2005-09-23 04:54:00,1.55369,1.5538,1.5536,1.55366,244400000.0
2005-09-23 04:55:00,1.55362,1.5538,1.55362,1.5538,55100002.0
2005-09-23 04:56:00,1.5538,1.5538,1.5537,1.5537,33600000.0
2005-09-23 04:57:00,1.5538,1.55383,1.55359,1.55371,355400001.0
2005-09-23 04:58:00,1.55376,1.55383,1.55363,1.55369,340999997.0
2005-09-23 04:59:00,1.5537,1.5538,1.5537,1.5538,28600000.0
2005-09-23 05:00:00,1.55374,1.55398,1.55374,1.55398,373100002.0
2005-09-23 05:01:00,1.55374,1.55393,1.55373,1.55379,386399999.0
2005-09-23 05:02:00,1.55373,1.55385,1.55357,1.55369,230499999.0
2005-09-23 05:03:00,1.55383,1.5539,1.55371,1.55383,271500007.0
2005-09-23 05:04:00,1.55387,1.55397,1.5537,1.5538,249199997.0
2005-09-23 05:05:00,1.55386,1.55393,1.55378,1.55391,197400003.0
2005-09-23 05:06:00,1.55405,1.55415,1.55397,1.554,164100000.0
2005-09-23 05:07:00,1.554,1.554,1.55373,1.55381,295499999.0
2005-09-23 05:08:00,1.55385,1.55405,1.55383,1.554,237900001.0
2005-09-23 05:09:00,1.55386,1.55386,1.55362,1.55378,194800000.0
2005-09-23 05:10:00,1.55388,1.55402,1.5538,1.55384,283999999.0
2005-09-23 05:11:00,1.55403,1.55405,1.55382,1.55385,392100001.0
2005-09-23 05:12:00,1.55408,1.55415,1.55391,1.55407,245300000.0
2005-09-23 05:13:00,1.55418,1.55423,1.5541,1.5541,210000005.0
2005-09-23 05:14:00,1.55376,1.55441,1.55376,1.55418,339499992.0
2005-09-23 05:15:00,1.55404,1.55417,1.55404,1.55417,39900002.0
2005-09-23 05:16:00,1.55417,1.5542,1.55404,1.55409,96500002.0
2005-09-23 05:17:00,1.55425,1.55425,1.55412,1.55412,70000001.0
2005-09-23 05:18:00,1.55418,1.55433,1.55412,1.55416,261199997.0
2005-09-23 05:19:00,1.55418,1.55453,1.55414,1.55453,166900000.0
2005-09-23 05:20:00,1.55417,1.55432,1.55414,1.55422,218700001.0
2005-09-23 05:21:00,1.5542,1.5542,1.55392,1.55392,419899994.0
2005-09-23 05:22:00,1.5541,1.55426,1.55399,1.55415,308300000.0
2005-09-23 05:23:00,1.55423,1.55426,1.55409,1.5542,257000000.0
2005-09-23 05:24:00,1.5541,1.55425,1.55395,1.55414,289700002.0
2005-09-23 05:25:00,1.55418,1.55425,1.554,1.55408,301400001.0
2005-09-23 05:26:00,1.55412,1.55425,1.55412,1.55425,63899998.0
2005-09-23 05:27:00,1.55402,1.55428,1.554,1.55409,361599996.0
2005-09-23 05:28:00,1.55408,1.5542,1.55403,1.55403,247699999.0
2005-09-23 05:29:00,1.55412,1.55425,1.55412,1.55425,92000001.0
2005-09-23 05:30:00,1.5542,1.5542,1.5541,1.5541,18400000.0
2005-09-23 05:31:00,1.5541,1.5545,1.55406,1.55438,239399996.0
2005-09-23 05:32:00,1.55419,1.55419,1.55401,1.55401,339399998.0
2005-09-23 05:33:00,1.55395,1.55429,1.55395,1.55425,171300000.0
2005-09-23 05:34:00,1.5542,1.55425,1.55403,1.55418,237000000.0
2005-09-23 05:35:00,1.5541,1.5542,1.5541,1.5542,49500000.0
2005-09-23 05:36:00,1.55412,1.5543,1.55391,1.55419,326600004.0
2005-09-23 05:37:00,1.55433,1.55433,1.55401,1.55406,356300001.0
2005-09-23 05:38:00,1.5544,1.55456,1.55391,1.55391,192800000.0
2005-09-23 05:39:00,1.55424,1.55431,1.55407,1.55407,278700001.0
2005-09-23 05:40:00,1.55428,1.55428,1.55408,1.55409,177900002.0
2005-09-23 05:41:00,1.55417,1.55429,1.55417,1.55429,139700001.0
2005-09-23 05:42:00,1.5542,1.5542,1.55402,1.55402,126300000.0
2005-09-23 05:43:00,1.55415,1.55428,1.55404,1.5542,233099997.0
2005-09-23 05:44:00,1.55425,1.55425,1.55404,1.55404,26400000.0
2005-09-23 05:45:00,1.5542,1.55425,1.55411,1.55411,188300004.0
2005-09-23 05:46:00,1.55417,1.55425,1.55407,1.55417,121400004.0
2005-09-23 05:47:00,1.55429,1.5544,1.55405,1.55433,329200000.0
2005-09-23 05:48:00,1.55418,1.55437,1.55414,1.55427,432000003.0
2005-09-23 05:49:00,1.55463,1.55469,1.55417,1.55431,424100004.0
2005-09-23 05:50:00,1.55432,1.5544,1.55419,1.5544,405899996.0
2005-09-23 05:51:00,1.55436,1.55436,1.55416,1.55416,159999999.0
2005-09-23 05:52:00,1.55402,1.55421,1.55398,1.55404,355799995.0
2005-09-23 05:53:00,1.55418,1.55448,1.55405,1.55411,374299999.0
2005-09-23 05:54:00,1.55421,1.5543,1.55395,1.55395,418999999.0
2005-09-23 05:55:00,1.55412,1.55432,1.55401,1.55416,197899999.0
2005-09-23 05:56:00,1.55439,1.55457,1.55406,1.55407,361499997.0
2005-09-23 05:57:00,1.55413,1.55462,1.55402,1.55425,354000002.0
2005-09-23 05:58:00,1.55407,1.55419,1.55398,1.55417,346000000.0
2005-09-23 05:59:00,1.55413,1.5545,1.55397,1.55434,300500000.0
2005-09-23 06:00:00,1.5542,1.55425,1.55398,1.55417,162900002.0
2005-09-23 06:01:00,1.55436,1.55436,1.55369,1.55374,336500001.0
2005-09-23 06:02:00,1.55419,1.55419,1.55404,1.55404,185100002.0
2005-09-23 06:03:00,1.55409,1.55409,1.55393,1.55395,243700000.0
2005-09-23 06:04:00,1.55372,1.55395,1.55372,1.55379,320100002.0
2005-09-23 06:05:00,1.5539,1.55397,1.5538,1.55381,308900002.0
2005-09-23 06:06:00,1.55398,1.55403,1.55384,1.55384,522099999.0
2005-09-23 06:07:00,1.55386,1.55395,1.55362,1.55362,182999998.0
2005-09-23 06:08:00,1.55368,1.55407,1.55363,1.55373,250799999.0
2005-09-23 06:09:00,1.55395,1.55398,1.5538,1.55395,337399997.0
2005-09-23 06:10:00,1.5539,1.5539,1.55364,1.55366,339000001.0
2005-09-23 06:11:00,1.55388,1.55398,1.55374,1.5539,338799999.0
2005-09-23 06:12:00,1.55385,1.55395,1.5537,1.55387,206500002.0
2005-09-23 06:13:00,1.55393,1.55397,1.55371,1.55386,198299998.0
2005-09-23 06:14:00,1.55387,1.55395,1.55371,1.55378,162899998.0
2005-09-23 06:15:00,1.55385,1.55395,1.55385,1.55395,156800002.0
2005-09-23 06:16:00,1.5538,1.5539,1.5538,1.5539,70300001.0
2005-09-23 06:17:00,1.55396,1.55415,1.55378,1.55413,338500002.0
2005-09-23 06:18:00,1.55393,1.55393,1.55372,1.55373,260000004.0
2005-09-23 06:19:00,1.55375,1.55418,1.55375,1.55414,440700005.0
2005-09-23 06:20:00,1.55369,1.55424,1.55341,1.5542,490400003.0
2005-09-23 06:21:00,1.55379,1.55389,1.55377,1.55377,146299998.0
2005-09-23 06:22:00,1.55395,1.55395,1.55372,1.55372,287800005.0
2005-09-23 06:23:00,1.5539,1.55405,1.55349,1.5539,689100000.0
2005-09-23 06:24:00,1.55392,1.55409,1.55375,1.5539,499299999.0
2005-09-23 06:25:00,1.55387,1.55392,1.55374,1.55374,316100002.0
2005-09-23 06:26:00,1.55386,1.55395,1.55358,1.55384,219700000.0
2005-09-23 06:27:00,1.55389,1.55397,1.55379,1.55395,221299998.0
2005-09-23 06:28:00,1.55397,1.55397,1.55374,1.55376,251599997.0
2005-09-23 06:29:00,1.55399,1.55424,1.55374,1.5538,379900000.0
2005-09-23 06:30:00,1.55383,1.55384,1.5537,1.55384,84899999.0
2005-09-23 06:31:00,1.55379,1.55387,1.55372,1.55384,79100001.0
2005-09-23 06:32:00,1.55387,1.55404,1.55387,1.55394,285300002.0
2005-09-23 06:33:00,1.55367,1.55379,1.55349,1.5537,327100001.0
2005-09-23 06:34:00,1.55372,1.55373,1.55355,1.55366,296999996.0
2005-09-23 06:35:00,1.55368,1.55377,1.55357,1.5536,223600001.0
2005-09-23 06:36:00,1.55385,1.55403,1.55353,1.55369,374800002.0
2005-09-23 06:37:00,1.5537,1.55375,1.5537,1.55375,28000000.0
2005-09-23 06:38:00,1.55363,1.55372,1.55344,1.55365,188100001.0
2005-09-23 06:39:00,1.55359,1.55372,1.55343,1.5535,166900001.0
2005-09-23 06:40:00,1.5535,1.55367,1.55339,1.5534,291400001.0
2005-09-23 06:41:00,1.55358,1.55367,1.55341,1.55352,289099999.0
2005-09-23 06:42:00,1.55345,1.55369,1.55345,1.55357,207600001.0
2005-09-23 06:43:00,1.55355,1.55366,1.55347,1.55354,172399998.0
2005-09-23 06:44:00,1.55341,1.55349,1.55334,1.55345,238200001.0
2005-09-23 06:45:00,1.55354,1.55369,1.55338,1.55338,253200002.0
2005-09-23 06:46:00,1.55347,1.5535,1.55323,1.55323,314699997.0
2005-09-23 06:47:00,1.55342,1.55365,1.55342,1.55351,389100002.0
2005-09-23 06:48:00,1.55355,1.55365,1.5535,1.5536,179000000.0
2005-09-23 06:49:00,1.55373,1.55387,1.55353,1.55353,258100003.0
2005-09-23 06:50:00,1.55337,1.55379,1.55337,1.55366,278899997.0
2005-09-23 06:51:00,1.5537,1.55378,1.55354,1.55359,283299996.0
2005-09-23 06:52:00,1.55358,1.55391,1.5534,1.55351,192699998.0
2005-09-23 06:53:00,1.55344,1.55356,1.55336,1.55343,141400001.0
2005-09-23 06:54:00,1.55362,1.55393,1.55331,1.55332,178100003.0
2005-09-23 06:55:00,1.5535,1.55369,1.55348,1.55356,373700003.0
2005-09-23 06:56:00,1.55342,1.5537,1.55338,1.55352,227099999.0
2005-09-23 06:57:00,1.55355,1.55367,1.55337,1.55343,222499998.0
2005-09-23 06:58:00,1.5534,1.55345,1.5534,1.55345,254099999.0
2005-09-23 06:59:00,1.55372,1.55387,1.55354,1.55365,398700004.0
2005-09-23 07:00:00,1.55341,1.5536,1.55331,1.5535,359200005.0
2005-09-23 07:01:00,1.55357,1.55357,1.55336,1.55342,348600003.0
2005-09-23 07:02:00,1.55347,1.55359,1.55325,1.55341,325599999.0
2005-09-23 07:03:00,1.55347,1.55359,1.5534,1.5534,247699996.0
2005-09-23 07:04:00,1.55314,1.55354,1.55314,1.55354,442600002.0
2005-09-23 07:05:00,1.55345,1.55363,1.5534,1.55355,169599999.0
2005-09-23 07:06:00,1.55349,1.55366,1.5533,1.55347,281500001.0
2005-09-23 07:07:00,1.55355,1.55371,1.55346,1.55353,349000002.0
2005-09-23 07:08:00,1.55311,1.55391,1.55308,1.55354,298199999.0
2005-09-23 07:09:00,1.55343,1.55364,1.55332,1.55345,379399999.0
2005-09-23 07:10:00,1.55343,1.5535,1.55329,1.55337,56299998.0
2005-09-23 07:11:00,1.55347,1.55355,1.55336,1.55341,170300001.0
2005-09-23 07:12:00,1.55357,1.55367,1.55319,1.55324,503000000.0
2005-09-23 07:13:00,1.55345,1.55355,1.55332,1.55336,344800007.0
2005-09-23 07:14:00,1.55338,1.55359,1.55331,1.55346,202900005.0
2005-09-23 07:15:00,1.55359,1.55364,1.55337,1.55357,476000001.0
2005-09-23 07:16:00,1.55346,1.55357,1.55331,1.55344,219799998.0
2005-09-23 07:17:00,1.5535,1.5536,1.5535,1.5536,206099996.0
2005-09-23 07:18:00,1.55364,1.55379,1.55358,1.55358,252400001.0
2005-09-23 07:19:00,1.55361,1.55366,1.5535,1.55352,64799999.0
2005-09-23 07:20:00,1.55358,1.55377,1.55358,1.5537,278900001.0
2005-09-23 07:21:00,1.55359,1.55371,1.55353,1.55353,177400000.0
2005-09-23 07:22:00,1.55355,1.5537,1.55342,1.55365,300200003.0
2005-09-23 07:23:00,1.55356,1.5537,1.55356,1.5537,56300002.0
2005-09-23 07:24:00,1.55363,1.55371,1.55344,1.55355,332300001.0
2005-09-23 07:25:00,1.55357,1.5536,1.55343,1.55349,215700001.0
2005-09-23 07:26:00,1.55333,1.55373,1.55329,1.55339,341700001.0
2005-09-23 07:27:00,1.55362,1.55369,1.55346,1.55357,278699997.0
2005-09-23 07:28:00,1.55374,1.55374,1.55348,1.55348,149599999.0
2005-09-23 07:29:00,1.55352,1.55365,1.55352,1.55356,310599999.0
2005-09-23 07:30:00,1.55362,1.55373,1.55353,1.55366,150399999.0
2005-09-23 07:31:00,1.55383,1.55385,1.55351,1.55357,335200002.0
2005-09-23 07:32:00,1.55378,1.55381,1.55354,1.55354,255600001.0
2005-09-23 07:33:00,1.55372,1.55382,1.55361,1.55371,317099999.0
2005-09-23 07:34:00,1.5536,1.55375,1.55356,1.5537,251000001.0
2005-09-23 07:35:00,1.55356,1.55375,1.55356,1.55375,205199999.0
2005-09-23 07:36:00,1.55368,1.55388,1.55354,1.55388,237700004.0
2005-09-23 07:37:00,1.55378,1.55382,1.55377,1.55382,42799999.0
2005-09-23 07:38:00,1.55359,1.55373,1.55359,1.55373,147100000.0
2005-09-23 07:39:00,1.5539,1.55392,1.55377,1.55385,253599998.0
2005-09-23 07:40:00,1.55355,1.55401,1.55354,1.55385,244799999.0
2005-09-23 07:41:00,1.55367,1.55382,1.55347,1.55376,227900001.0
2005-09-23 07:42:00,1.55386,1.55411,1.55374,1.554,464599998.0
2005-09-23 07:43:00,1.5538,1.55405,1.55362,1.55375,286400000.0
2005-09-23 07:44:00,1.55363,1.55381,1.55359,1.55373,203300001.0
2005-09-23 07:45:00,1.55376,1.55383,1.55363,1.55371,281900001.0
2005-09-23 07:46:00,1.55372,1.55383,1.55361,1.5537,264399999.0
2005-09-23 07:47:00,1.55368,1.55388,1.55368,1.5538,193600000.0
2005-09-23 07:48:00,1.55378,1.55397,1.55376,1.55397,298900000.0
2005-09-23 07:49:00,1.55394,1.55394,1.5537,1.55379,184700002.0
2005-09-23 07:50:00,1.55393,1.55397,1.55384,1.55386,71999998.0
2005-09-23 07:51:00,1.55392,1.554,1.55369,1.55384,401200009.0
2005-09-23 07:52:00,1.5539,1.55395,1.5538,1.55385,197600001.0
2005-09-23 07:53:00,1.5538,1.55395,1.5538,1.55395,92100000.0
2005-09-23 07:54:00,1.55382,1.55409,1.55382,1.55402,256400001.0
2005-09-23 07:55:00,1.554,1.554,1.55374,1.55389,253200003.0
2005-09-23 07:56:00,1.55418,1.55423,1.55417,1.55423,66300000.0
2005-09-23 07:57:00,1.55425,1.55441,1.55422,1.5543,172400000.0
2005-09-23 07:58:00,1.55445,1.55453,1.55435,1.55446,181400002.0
2005-09-23 07:59:00,1.55442,1.55453,1.55434,1.55442,308199999.0
2005-09-23 08:00:00,1.55421,1.55437,1.55421,1.55437,77599998.0
2005-09-23 08:01:00,1.55415,1.55474,1.55399,1.55462,409100003.0
2005-09-23 08:02:00,1.55443,1.55443,1.55412,1.55419,310600001.0
2005-09-23 08:03:00,1.55425,1.55436,1.5541,1.55422,112700000.0
2005-09-23 08:04:00,1.55444,1.55446,1.55434,1.55436,35200000.0
2005-09-23 08:05:00,1.55452,1.55455,1.55426,1.55446,275200004.0
2005-09-23 08:06:00,1.55439,1.55455,1.5542,1.5544,319400000.0
2005-09-23 08:07:00,1.55447,1.55454,1.55427,1.55447,347600001.0
2005-09-23 08:08:00,1.55455,1.55477,1.55445,1.55465,253999998.0
2005-09-23 08:09:00,1.55446,1.55464,1.55445,1.55453,266300000.0
2005-09-23 08:10:00,1.55414,1.55458,1.55414,1.55458,275800001.0
2005-09-23 08:11:00,1.55453,1.55462,1.55438,1.55454,209200004.0
2005-09-23 08:12:00,1.55443,1.55456,1.55437,1.55437,65300001.0
2005-09-23 08:13:00,1.55451,1.55495,1.55432,1.55478,341700000.0
2005-09-23 08:14:00,1.55448,1.55448,1.55411,1.55411,300300005.0
2005-09-23 08:15:00,1.55432,1.55445,1.55422,1.55433,79900001.0
2005-09-23 08:16:00,1.55436,1.55444,1.55419,1.55431,99800002.0
2005-09-23 08:17:00,1.55431,1.55432,1.55416,1.55427,77499999.0
2005-09-23 08:18:00,1.55442,1.55448,1.55436,1.55436,129599999.0
2005-09-23 08:19:00,1.55455,1.55455,1.55432,1.55448,297399998.0
2005-09-23 08:20:00,1.55417,1.55452,1.55417,1.55427,302899999.0
2005-09-23 08:21:00,1.55425,1.55453,1.55425,1.55451,153600004.0
2005-09-23 08:22:00,1.55429,1.55443,1.55423,1.55436,85500003.0
2005-09-23 08:23:00,1.5543,1.55445,1.55423,1.5543,191500002.0
2005-09-23 08:24:00,1.5545,1.55469,1.55408,1.55428,321100002.0
2005-09-23 08:25:00,1.55422,1.55444,1.5542,1.55427,431700000.0
2005-09-23 08:26:00,1.55447,1.5545,1.5543,1.55433,382199998.0
2005-09-23 08:27:00,1.55441,1.55457,1.55429,1.55447,303400004.0
2005-09-23 08:28:00,1.5546,1.55472,1.55442,1.55442,270000002.0
2005-09-23 08:29:00,1.55448,1.55461,1.55448,1.55461,101500004.0
2005-09-23 08:30:00,1.55437,1.5545,1.55429,1.55446,291900000.0
2005-09-23 08:31:00,1.55424,1.55468,1.55422,1.55449,331800004.0
2005-09-23 08:32:00,1.5545,1.55455,1.5544,1.5544,166400002.0
2005-09-23 08:33:00,1.5545,1.5545,1.55423,1.55427,237000001.0
2005-09-23 08:34:00,1.55437,1.55442,1.55424,1.55434,244600004.0
2005-09-23 08:35:00,1.55434,1.55442,1.5542,1.5542,141400002.0
2005-09-23 08:36:00,1.55432,1.55443,1.55417,1.55427,204700000.0
2005-09-23 08:37:00,1.55427,1.55427,1.55406,1.55417,193299998.0
2005-09-23 08:38:00,1.55408,1.55418,1.55405,1.55415,306500001.0
2005-09-23 08:39:00,1.55414,1.55419,1.55401,1.55418,246899997.0
2005-09-23 08:40:00,1.55386,1.55403,1.55386,1.55398,129600001.0
2005-09-23 08:41:00,1.55391,1.55403,1.55383,1.55398,450499997.0
2005-09-23 08:42:00,1.554,1.55405,1.55388,1.5539,242900002.0
2005-09-23 08:43:00,1.55412,1.55416,1.55395,1.55416,314200002.0
2005-09-23 08:44:00,1.5541,1.55412,1.554,1.55404,111099999.0
2005-09-23 08:45:00,1.55412,1.55422,1.55379,1.55417,280800000.0
2005-09-23 08:46:00,1.55407,1.55419,1.55394,1.554,287699998.0
2005-09-23 08:47:00,1.55397,1.55419,1.55394,1.55402,434399999.0
2005-09-23 08:48:00,1.5541,1.55415,1.55382,1.55405,337000001.0
2005-09-23 08:49:00,1.55405,1.55412,1.55392,1.55399,218100002.0
2005-09-23 08:50:00,1.55403,1.55415,1.55398,1.55406,399099996.0
2005-09-23 08:51:00,1.55391,1.55407,1.55391,1.55407,66300000.0
2005-09-23 08:52:00,1.55407,1.55417,1.55407,1.55416,158400000.0
2005-09-23 08:53:00,1.55418,1.55431,1.55397,1.55421,289000000.0
2005-09-23 08:54:00,1.55428,1.55434,1.55414,1.55417,206099996.0
2005-09-23 08:55:00,1.5543,1.55444,1.5542,1.55437,356100003.0
2005-09-23 08:56:00,1.55435,1.55445,1.55414,1.55445,252300000.0
2005-09-23 08:57:00,1.55443,1.55445,1.55416,1.55436,514300001.0
2005-09-23 08:58:00,1.55425,1.55425,1.55401,1.55401,438300000.0
2005-09-23 08:59:00,1.55412,1.5542,1.55401,1.55406,146200003.0
2005-09-23 09:00:00,1.55395,1.55413,1.55392,1.55397,388400001.0
2005-09-23 09:01:00,1.55395,1.55403,1.55384,1.55391,299000002.0
2005-09-23 09:02:00,1.55393,1.55406,1.55393,1.55398,335300002.0
2005-09-23 09:03:00,1.55384,1.55394,1.55381,1.55393,155199998.0
2005-09-23 09:04:00,1.55398,1.55405,1.55385,1.55397,351799996.0
2005-09-23 09:05:00,1.55408,1.55421,1.55403,1.55413,189900003.0
2005-09-23 09:06:00,1.55428,1.55431,1.55406,1.55413,193899999.0
2005-09-23 09:07:00,1.55411,1.55411,1.5539,1.55392,154400001.0
2005-09-23 09:08:00,1.55387,1.55387,1.55368,1.55375,191100001.0
2005-09-23 09:09:00,1.55383,1.55392,1.55375,1.55375,278499994.0
2005-09-23 09:10:00,1.55379,1.55399,1.55377,1.55392,249599998.0
2005-09-23 09:11:00,1.55378,1.55395,1.55378,1.5539,227299999.0
2005-09-23 09:12:00,1.5539,1.5539,1.5538,1.5538,64700001.0
2005-09-23 09:13:00,1.55376,1.55391,1.55359,1.55377,298899996.0
2005-09-23 09:14:00,1.55385,1.55391,1.55373,1.5538,385300001.0
2005-09-23 09:15:00,1.55377,1.55395,1.55374,1.5539,244499999.0
2005-09-23 09:16:00,1.55394,1.55401,1.55387,1.55393,71900000.0
2005-09-23 09:17:00,1.5539,1.554,1.5539,1.554,83000000.0
2005-09-23 09:18:00,1.55395,1.55428,1.55373,1.55417,453000000.0
2005-09-23 09:19:00,1.55372,1.55388,1.55372,1.55388,16000000.0
2005-09-23 09:20:00,1.55381,1.55403,1.55381,1.55383,119900001.0
2005-09-23 09:21:00,1.55409,1.55425,1.55396,1.5542,377100001.0
2005-09-23 09:22:00,1.55407,1.55422,1.55396,1.55411,366200007.0
2005-09-23 09:23:00,1.55415,1.55427,1.55406,1.55415,220800005.0
2005-09-23 09:24:00,1.55412,1.55425,1.55405,1.55414,348599996.0
2005-09-23 09:25:00,1.55392,1.55407,1.55389,1.55406,308000000.0
2005-09-23 09:26:00,1.55413,1.55413,1.55395,1.55408,253100003.0
2005-09-23 09:27:00,1.55394,1.55415,1.5538,1.55415,287200001.0
2005-09-23 09:28:00,1.55412,1.55412,1.5538,1.5538,312799996.0
2005-09-23 09:29:00,1.5539,1.55402,1.55383,1.55395,374600000.0
2005-09-23 09:30:00,1.55396,1.55402,1.55394,1.55398,69300002.0
2005-09-23 09:31:00,1.55361,1.55386,1.55361,1.55383,181000000.0
2005-09-23 09:32:00,1.5539,1.554,1.55382,1.55395,118000000.0
2005-09-23 09:33:00,1.55398,1.55407,1.55384,1.55398,358499996.0
2005-09-23 09:34:00,1.55398,1.55409,1.55393,1.55408,202900001.0
2005-09-23 09:35:00,1.55393,1.55408,1.55393,1.55407,288000002.0
2005-09-23 09:36:00,1.55398,1.55409,1.55389,1.55393,131900000.0
2005-09-23 09:37:00,1.55392,1.5541,1.55392,1.5541,119899999.0
2005-09-23 09:38:00,1.55422,1.55422,1.55383,1.55401,302000001.0
2005-09-23 09:39:00,1.55421,1.55433,1.55415,1.55433,201300003.0
2005-09-23 09:40:00,1.5542,1.55428,1.55411,1.55426,244699998.0
2005-09-23 09:41:00,1.55432,1.55443,1.55425,1.55425,210399999.0
2005-09-23 09:42:00,1.5544,1.5544,1.55405,1.55405,157400001.0
2005-09-23 09:43:00,1.55419,1.55439,1.55412,1.55427,320800002.0
2005-09-23 09:44:00,1.55437,1.55451,1.55426,1.55426,105400000.0
2005-09-23 09:45:00,1.55455,1.55456,1.55428,1.55428,272099999.0
2005-09-23 09:46:00,1.55428,1.55441,1.55414,1.55428,384800002.0
2005-09-23 09:47:00,1.55423,1.55448,1.55423,1.55448,392299997.0
2005-09-23 09:48:00,1.55462,1.5547,1.5545,1.55462,354000001.0
2005-09-23 09:49:00,1.5546,1.5547,1.5546,1.5547,137100002.0
2005-09-23 09:50:00,1.55463,1.55472,1.55442,1.55472,331099998.0
2005-09-23 09:51:00,1.55473,1.5548,1.5546,1.5547,385999997.0
2005-09-23 09:52:00,1.55474,1.55474,1.55461,1.55463,115900001.0
2005-09-23 09:53:00,1.55465,1.555,1.55465,1.555,274800002.0
2005-09-23 09:54:00,1.55504,1.55504,1.55483,1.55483,272199998.0
2005-09-23 09:55:00,1.55492,1.55507,1.55476,1.555,305099998.0
2005-09-23 09:56:00,1.55484,1.555,1.55484,1.555,168800001.0
2005-09-23 09:57:00,1.55498,1.55517,1.55497,1.55511,284999998.0
2005-09-23 09:58:00,1.55506,1.55539,1.55501,1.55519,423199995.0
2005-09-23 09:59:00,1.55554,1.55589,1.55552,1.55572,274300006.0
2005-09-23 10:00:00,1.55576,1.55588,1.55567,1.55579,493000002.0
2005-09-23 10:01:00,1.55569,1.55585,1.55554,1.55578,276800002.0
2005-09-23 10:02:00,1.5556,1.55564,1.55539,1.55544,378800003.0
2005-09-23 10:03:00,1.55548,1.5555,1.55535,1.55545,326599999.0
2005-09-23 10:04:00,1.55531,1.55558,1.55531,1.55555,384100002.0
2005-09-23 10:05:00,1.55536,1.55572,1.55536,1.55572,456199995.0
2005-09-23 10:06:00,1.55557,1.55568,1.55552,1.55568,325699996.0
2005-09-23 10:07:00,1.55563,1.55572,1.55541,1.55553,299799999.0
2005-09-23 10:08:00,1.55546,1.55563,1.55531,1.55556,527400003.0
2005-09-23 10:09:00,1.55555,1.55565,1.55542,1.55548,261399998.0
2005-09-23 10:10:00,1.55557,1.55565,1.5554,1.55565,312300003.0
2005-09-23 10:11:00,1.55557,1.55571,1.55542,1.55559,353100000.0
2005-09-23 10:12:00,1.55564,1.55582,1.55554,1.55567,188000000.0
2005-09-23 10:13:00,1.55562,1.5557,1.55557,1.5557,136600001.0
2005-09-23 10:14:00,1.55577,1.55583,1.55557,1.55576,275300002.0
2005-09-23 10:15:00,1.55566,1.55574,1.55556,1.55567,309300000.0
2005-09-23 10:16:00,1.55567,1.55575,1.55553,1.5557,297999999.0
2005-09-23 10:17:00,1.5557,1.5557,1.55537,1.55537,193700000.0
2005-09-23 10:18:00,1.55536,1.5556,1.55536,1.55549,251400002.0
2005-09-23 10:19:00,1.55547,1.55547,1.55526,1.55531,237300000.0
2005-09-23 10:20:00,1.55512,1.55533,1.55512,1.5553,170600002.0
2005-09-23 10:21:00,1.5552,1.5552,1.55495,1.555,251399999.0
2005-09-23 10:22:00,1.55513,1.55524,1.55507,1.55521,54299999.0
2005-09-23 10:23:00,1.55533,1.55533,1.55511,1.55526,298000002.0
2005-09-23 10:24:00,1.5555,1.5555,1.55517,1.55535,313099996.0
2005-09-23 10:25:00,1.55531,1.55541,1.55498,1.55518,383099996.0
2005-09-23 10:26:00,1.55524,1.55541,1.55514,1.5552,292500008.0
2005-09-23 10:27:00,1.55572,1.55578,1.55535,1.55552,194099997.0
2005-09-23 10:28:00,1.55531,1.55539,1.55516,1.55537,343699998.0
2005-09-23 10:29:00,1.5553,1.5554,1.55522,1.55523,253199997.0
2005-09-23 10:30:00,1.55521,1.55538,1.55511,1.55535,274700003.0
2005-09-23 10:31:00,1.55538,1.55538,1.55515,1.5552,280799999.0
2005-09-23 10:32:00,1.55521,1.55538,1.55509,1.55523,458199997.0
2005-09-23 10:33:00,1.55527,1.55535,1.5551,1.5553,142199999.0
2005-09-23 10:34:00,1.5553,1.55535,1.55511,1.55511,180600001.0
2005-09-23 10:35:00,1.55521,1.55543,1.55518,1.55533,205300002.0
2005-09-23 10:36:00,1.5554,1.55545,1.55532,1.55533,302700002.0
2005-09-23 10:37:00,1.55528,1.55535,1.55515,1.5553,247000002.0
2005-09-23 10:38:00,1.55521,1.55537,1.55518,1.5553,251800001.0
2005-09-23 10:39:00,1.5552,1.55542,1.5552,1.55542,252600005.0
2005-09-23 10:40:00,1.55518,1.55543,1.55518,1.55539,163599997.0
2005-09-23 10:41:00,1.55525,1.55543,1.5552,1.55535,292300001.0
2005-09-23 10:42:00,1.5551,1.55572,1.55492,1.55538,366200000.0
2005-09-23 10:43:00,1.55535,1.55545,1.55502,1.55545,363899998.0
2005-09-23 10:44:00,1.55548,1.55554,1.55535,1.55539,166500001.0
2005-09-23 10:45:00,1.55559,1.55561,1.55555,1.55555,169299998.0
2005-09-23 10:46:00,1.55553,1.55564,1.55532,1.55556,344599998.0
2005-09-23 10:47:00,1.55552,1.55561,1.55535,1.5555,163700000.0
2005-09-23 10:48:00,1.55557,1.55563,1.55541,1.55551,274100003.0
2005-09-23 10:49:00,1.55552,1.55571,1.55548,1.55568,335700006.0
2005-09-23 10:50:00,1.5557,1.55575,1.55553,1.55559,385400003.0
2005-09-23 10:51:00,1.55543,1.55574,1.55543,1.55568,285900000.0
2005-09-23 10:52:00,1.55557,1.55573,1.55545,1.55552,334800004.0
2005-09-23 10:53:00,1.55569,1.55569,1.55549,1.55557,293399998.0
2005-09-23 10:54:00,1.55536,1.5555,1.55529,1.55546,355799998.0
2005-09-23 10:55:00,1.5553,1.55549,1.55517,1.55529,409499996.0
2005-09-23 10:56:00,1.55527,1.55539,1.55493,1.55507,295499999.0
2005-09-23 10:57:00,1.55512,1.55524,1.55505,1.55518,212500002.0
2005-09-23 10:58:00,1.55513,1.55513,1.55496,1.55497,193700001.0
2005-09-23 10:59:00,1.55504,1.55522,1.55504,1.55515,179699998.0
2005-09-23 11:00:00,1.55515,1.55535,1.55504,1.55528,355399998.0
2005-09-23 11:01:00,1.55501,1.55517,1.5547,1.55489,202500002.0
2005-09-23 11:02:00,1.5552,1.5554,1.5552,1.5553,246999995.0
2005-09-23 11:03:00,1.55532,1.55562,1.55529,1.55543,322700004.0
2005-09-23 11:04:00,1.55524,1.5557,1.55521,1.55552,257300001.0
2005-09-23 11:05:00,1.5558,1.55585,1.55562,1.55563,186000001.0
2005-09-23 11:06:00,1.55537,1.55566,1.55536,1.5555,192099998.0
2005-09-23 11:07:00,1.55561,1.55567,1.55544,1.55548,247699999.0
2005-09-23 11:08:00,1.55539,1.55556,1.55533,1.55539,530400001.0
2005-09-23 11:09:00,1.55541,1.55554,1.55525,1.55545,262000002.0
2005-09-23 11:10:00,1.55533,1.55545,1.55525,1.55537,346800000.0
2005-09-23 11:11:00,1.55534,1.55547,1.55521,1.55521,323500004.0
2005-09-23 11:12:00,1.55542,1.55548,1.55528,1.55535,330299998.0
2005-09-23 11:13:00,1.55551,1.55554,1.5554,1.55546,166300001.0
2005-09-23 11:14:00,1.55544,1.5557,1.55537,1.5556,272000001.0
2005-09-23 11:15:00,1.55551,1.55565,1.55542,1.55565,255699999.0
2005-09-23 11:16:00,1.55564,1.5557,1.55544,1.55544,340000002.0
2005-09-23 11:17:00,1.55534,1.55558,1.55534,1.5555,298200002.0
2005-09-23 11:18:00,1.5553,1.55543,1.55519,1.55534,229300001.0
2005-09-23 11:19:00,1.55513,1.55531,1.55508,1.55531,343100004.0
2005-09-23 11:20:00,1.55527,1.55545,1.55523,1.55529,505399997.0
2005-09-23 11:21:00,1.55527,1.55539,1.55516,1.55524,304099999.0
2005-09-23 11:22:00,1.55519,1.55532,1.55502,1.55502,270100003.0
2005-09-23 11:23:00,1.55505,1.55536,1.55505,1.55531,268399998.0
2005-09-23 11:24:00,1.5552,1.55539,1.55518,1.55537,300999998.0
2005-09-23 11:25:00,1.55534,1.55534,1.555,1.55525,246200003.0
2005-09-23 11:26:00,1.55524,1.55541,1.55524,1.55537,176800002.0
2005-09-23 11:27:00,1.5553,1.55542,1.55526,1.55537,345300003.0
2005-09-23 11:28:00,1.55534,1.55535,1.5552,1.5552,306300004.0
2005-09-23 11:29:00,1.55519,1.55539,1.5551,1.55519,351900004.0
2005-09-23 11:30:00,1.55513,1.55532,1.5551,1.55525,318399996.0
2005-09-23 11:31:00,1.55532,1.55551,1.55526,1.55532,268399999.0
2005-09-23 11:32:00,1.55535,1.55549,1.55523,1.55545,324999998.0
2005-09-23 11:33:00,1.55548,1.55563,1.55535,1.55554,294400000.0
2005-09-23 11:34:00,1.55553,1.55574,1.55549,1.55568,326300003.0
2005-09-23 11:35:00,1.55565,1.55568,1.55543,1.5555,316900000.0
2005-09-23 11:36:00,1.5556,1.5556,1.55533,1.55545,295399998.0
2005-09-23 11:37:00,1.55537,1.55553,1.55525,1.55537,415900002.0
2005-09-23 11:38:00,1.55522,1.5554,1.55519,1.55519,295000001.0
2005-09-23 11:39:00,1.5552,1.55527,1.55503,1.55515,320200002.0
2005-09-23 11:40:00,1.55509,1.55542,1.55509,1.55542,371599998.0
2005-09-23 11:41:00,1.55533,1.55549,1.55519,1.5553,436299998.0
2005-09-23 11:42:00,1.55505,1.55535,1.55505,1.55535,235700000.0
2005-09-23 11:43:00,1.5553,1.55547,1.55521,1.55531,411400002.0
2005-09-23 11:44:00,1.5553,1.55538,1.5552,1.55525,355400004.0
2005-09-23 11:45:00,1.5554,1.55543,1.55522,1.55523,319100003.0
2005-09-23 11:46:00,1.55527,1.55535,1.55514,1.55527,224400000.0
2005-09-23 11:47:00,1.55513,1.55525,1.55499,1.55512,249600000.0
2005-09-23 11:48:00,1.55521,1.55528,1.55501,1.55525,305800001.0
2005-09-23 11:49:00,1.55519,1.5553,1.555,1.55518,249700003.0
2005-09-23 11:50:00,1.5551,1.5553,1.5551,1.5553,462600000.0
2005-09-23 11:51:00,1.55525,1.55542,1.55516,1.5553,434900003.0
2005-09-23 11:52:00,1.55518,1.55547,1.55514,1.5553,315400005.0
2005-09-23 11:53:00,1.55519,1.55533,1.55514,1.55533,365800002.0
2005-09-23 11:54:00,1.5553,1.5553,1.55501,1.55501,328100001.0
2005-09-23 11:55:00,1.55497,1.55532,1.55497,1.55518,425100000.0
2005-09-23 11:56:00,1.55521,1.55538,1.55508,1.55528,225900000.0
2005-09-23 11:57:00,1.5553,1.5554,1.55519,1.55531,286399999.0
2005-09-23 11:58:00,1.55532,1.55542,1.55511,1.55536,243099997.0
2005-09-23 11:59:00,1.55537,1.55542,1.55519,1.55527,298500001.0
2005-09-23 12:00:00,1.55547,1.5555,1.55521,1.55521,470000004.0
2005-09-23 12:01:00,1.55523,1.55553,1.55523,1.55548,262599997.0
2005-09-23 12:02:00,1.55541,1.55554,1.55529,1.55539,454500005.0
2005-09-23 12:03:00,1.5553,1.55532,1.55497,1.55523,358699998.0
2005-09-23 12:04:00,1.55537,1.5554,1.55518,1.55528,236600000.0
2005-09-23 12:05:00,1.55533,1.55533,1.55514,1.55514,290900000.0
2005-09-23 12:06:00,1.55529,1.55531,1.55502,1.55516,252200001.0
2005-09-23 12:07:00,1.55529,1.55551,1.55501,1.55516,266799999.0
2005-09-23 12:08:00,1.5552,1.55525,1.55506,1.55518,298900007.0
2005-09-23 12:09:00,1.5552,1.55522,1.55511,1.55513,71500000.0
2005-09-23 12:10:00,1.5553,1.55534,1.55507,1.55507,170500003.0
2005-09-23 12:11:00,1.55516,1.55532,1.55502,1.5553,443299999.0
2005-09-23 12:12:00,1.55522,1.55535,1.55518,1.55528,415799997.0
2005-09-23 12:13:00,1.5553,1.55537,1.55523,1.55531,123699999.0
2005-09-23 12:14:00,1.55535,1.55537,1.55521,1.55522,165400001.0
2005-09-23 12:15:00,1.55534,1.55534,1.5551,1.55521,287200000.0
2005-09-23 12:16:00,1.55516,1.55529,1.55503,1.55513,180100002.0
2005-09-23 12:17:00,1.55525,1.55525,1.55509,1.55519,341200004.0
2005-09-23 12:18:00,1.55513,1.55531,1.55505,1.55518,217800001.0
2005-09-23 12:19:00,1.55508,1.55541,1.55503,1.55506,319600002.0
2005-09-23 12:20:00,1.5551,1.5552,1.5551,1.5552,17600000.0
2005-09-23 12:21:00,1.55552,1.55552,1.55479,1.55506,418799995.0
2005-09-23 12:22:00,1.5551,1.55525,1.55502,1.55525,420899998.0
2005-09-23 12:23:00,1.5552,1.55566,1.5551,1.55524,356399998.0
2005-09-23 12:24:00,1.55518,1.55522,1.55506,1.55515,152200003.0
2005-09-23 12:25:00,1.55523,1.55523,1.55498,1.55502,598099997.0
2005-09-23 12:26:00,1.55511,1.55521,1.55501,1.55503,239900004.0
2005-09-23 12:27:00,1.55505,1.55526,1.55501,1.55526,239099997.0
2005-09-23 12:28:00,1.5552,1.55533,1.55502,1.55519,279700001.0
2005-09-23 12:29:00,1.55512,1.55525,1.555,1.55515,157000003.0
2005-09-23 12:30:00,1.55518,1.55522,1.55501,1.55506,244500000.0
2005-09-23 12:31:00,1.55517,1.55525,1.55503,1.55525,266500002.0
2005-09-23 12:32:00,1.5551,1.5552,1.55488,1.55515,496599998.0
2005-09-23 12:33:00,1.55516,1.55524,1.555,1.55517,302400001.0
2005-09-23 12:34:00,1.55523,1.55523,1.55501,1.55504,172099996.0
2005-09-23 12:35:00,1.55508,1.55515,1.55502,1.5551,115900000.0
2005-09-23 12:36:00,1.55512,1.5552,1.55497,1.55505,213900003.0
2005-09-23 12:37:00,1.55507,1.5554,1.55507,1.5554,266899999.0
2005-09-23 12:38:00,1.55536,1.55564,1.55536,1.55558,335300000.0
2005-09-23 12:39:00,1.55561,1.55565,1.55543,1.55543,285100000.0
2005-09-23 12:40:00,1.55541,1.55555,1.55527,1.55548,272000001.0
2005-09-23 12:41:00,1.55539,1.55555,1.55525,1.55538,298199999.0
2005-09-23 12:42:00,1.55544,1.55561,1.55536,1.55539,319799999.0
2005-09-23 12:43:00,1.55544,1.5556,1.55534,1.55552,371700002.0
2005-09-23 12:44:00,1.55531,1.55559,1.55525,1.55554,194200001.0
2005-09-23 12:45:00,1.55556,1.55556,1.55534,1.55538,294699999.0
2005-09-23 12:46:00,1.55541,1.5555,1.55529,1.5555,245200001.0
2005-09-23 12:47:00,1.55531,1.55553,1.55529,1.55553,193200000.0
2005-09-23 12:48:00,1.55544,1.55555,1.55527,1.55545,180000001.0
2005-09-23 12:49:00,1.55553,1.55553,1.55531,1.55534,322499999.0
2005-09-23 12:50:00,1.55548,1.55555,1.55532,1.55532,185299998.0
2005-09-23 12:51:00,1.55554,1.55554,1.55538,1.55538,148200001.0
2005-09-23 12:52:00,1.55526,1.55549,1.55501,1.5553,440100003.0
2005-09-23 12:53:00,1.55548,1.55553,1.55519,1.55543,151700002.0
2005-09-23 12:54:00,1.55552,1.55559,1.55541,1.55541,295099999.0
2005-09-23 12:55:00,1.55525,1.55561,1.55525,1.55561,222900000.0
2005-09-23 12:56:00,1.55563,1.55573,1.55545,1.55565,358200002.0
2005-09-23 12:57:00,1.55551,1.55571,1.5555,1.55566,232900003.0
2005-09-23 12:58:00,1.55553,1.55573,1.55553,1.55569,280799996.0
2005-09-23 12:59:00,1.55566,1.55576,1.55552,1.55556,241999992.0
2005-09-23 13:00:00,1.5554,1.55554,1.55533,1.55544,281600003.0
2005-09-23 13:01:00,1.5555,1.5556,1.55541,1.55546,161399999.0
2005-09-23 13:02:00,1.55565,1.55574,1.55549,1.55565,391599998.0
2005-09-23 13:03:00,1.55562,1.55576,1.55558,1.55562,295999999.0
2005-09-23 13:04:00,1.55547,1.55557,1.55525,1.55539,206100002.0
2005-09-23 13:05:00,1.55556,1.55556,1.55538,1.55542,275099997.0
2005-09-23 13:06:00,1.55531,1.55554,1.55531,1.5555,182000001.0
2005-09-23 13:07:00,1.55531,1.55543,1.55511,1.55525,324300001.0
2005-09-23 13:08:00,1.5554,1.55548,1.55526,1.55526,294599996.0
2005-09-23 13:09:00,1.55533,1.55541,1.55527,1.55534,130000005.0
2005-09-23 13:10:00,1.55518,1.55545,1.55518,1.55533,141499997.0
2005-09-23 13:11:00,1.55532,1.55539,1.55524,1.55534,52800000.0
2005-09-23 13:12:00,1.55538,1.55538,1.55514,1.55517,206800000.0
2005-09-23 13:13:00,1.55514,1.5553,1.55511,1.5553,249399999.0
2005-09-23 13:14:00,1.55519,1.55536,1.55518,1.55521,270100001.0
2005-09-23 13:15:00,1.55525,1.55542,1.55525,1.55539,258399999.0
2005-09-23 13:16:00,1.55521,1.55537,1.55518,1.55536,393500001.0
2005-09-23 13:17:00,1.55527,1.55539,1.55527,1.55539,85499999.0
2005-09-23 13:18:00,1.55524,1.55534,1.55504,1.55504,323500001.0
2005-09-23 13:19:00,1.555,1.55515,1.555,1.55515,11000000.0
2005-09-23 13:20:00,1.55518,1.55533,1.55518,1.55518,282199997.0
2005-09-23 13:21:00,1.55528,1.55535,1.55518,1.5553,225400000.0
2005-09-23 13:22:00,1.55535,1.55535,1.55517,1.55524,356500004.0
2005-09-23 13:23:00,1.55522,1.5553,1.55492,1.55511,249800000.0
2005-09-23 13:24:00,1.55514,1.5553,1.55499,1.55523,320499996.0
2005-09-23 13:25:00,1.55533,1.55533,1.55504,1.55517,491100008.0
2005-09-23 13:26:00,1.55518,1.55528,1.55502,1.55519,322299996.0
2005-09-23 13:27:00,1.5551,1.55533,1.5551,1.5553,296099998.0
2005-09-23 13:28:00,1.5551,1.55531,1.5551,1.55527,217800004.0
2005-09-23 13:29:00,1.5551,1.55535,1.5551,1.55533,253300001.0
2005-09-23 13:30:00,1.55532,1.55541,1.5552,1.5553,267899998.0
2005-09-23 13:31:00,1.55529,1.5554,1.55522,1.55532,223899997.0
2005-09-23 13:32:00,1.55524,1.5554,1.55524,1.55538,205300002.0
2005-09-23 13:33:00,1.55522,1.55537,1.55517,1.55525,136399999.0
2005-09-23 13:34:00,1.5552,1.55529,1.55504,1.55529,150000000.0
2005-09-23 13:35:00,1.55518,1.55531,1.55513,1.55525,458600002.0
2005-09-23 13:36:00,1.5553,1.55543,1.55516,1.5552,351799998.0
2005-09-23 13:37:00,1.55522,1.55531,1.55507,1.55507,328899999.0
2005-09-23 13:38:00,1.55507,1.5552,1.55507,1.55517,127799998.0
2005-09-23 13:39:00,1.55512,1.55514,1.55483,1.55501,116799999.0
2005-09-23 13:40:00,1.55505,1.55524,1.55499,1.55518,245300002.0
2005-09-23 13:41:00,1.55514,1.55514,1.55489,1.55489,54600000.0
2005-09-23 13:42:00,1.55518,1.55525,1.55509,1.55513,144600000.0
2005-09-23 13:43:00,1.55522,1.55522,1.55497,1.55497,238200004.0
2005-09-23 13:44:00,1.55502,1.55518,1.55495,1.55518,331900002.0
2005-09-23 13:45:00,1.55517,1.5552,1.55505,1.55509,71100001.0
2005-09-23 13:46:00,1.5552,1.55533,1.55512,1.55532,349799998.0
2005-09-23 13:47:00,1.55516,1.55535,1.55505,1.55523,411000003.0
2005-09-23 13:48:00,1.55521,1.55531,1.55504,1.55528,327000000.0
2005-09-23 13:49:00,1.55535,1.55535,1.55524,1.55524,192099998.0
2005-09-23 13:50:00,1.55521,1.55535,1.55516,1.5553,355300002.0
2005-09-23 13:51:00,1.55524,1.55528,1.55504,1.55515,429800000.0
2005-09-23 13:52:00,1.5553,1.5553,1.5552,1.5552,43200001.0
2005-09-23 13:53:00,1.55535,1.55535,1.55514,1.55514,225900000.0
2005-09-23 13:54:00,1.55547,1.5556,1.55509,1.55547,430500000.0
2005-09-23 13:55:00,1.55533,1.55544,1.55527,1.55539,376799997.0
2005-09-23 13:56:00,1.55538,1.5554,1.5552,1.55533,225800000.0
2005-09-23 13:57:00,1.55524,1.55544,1.55524,1.5554,450200000.0
2005-09-23 13:58:00,1.55516,1.55539,1.55516,1.55538,346799999.0
2005-09-23 13:59:00,1.55535,1.55545,1.55519,1.55536,122400000.0
2005-09-23 14:00:00,1.55538,1.55545,1.55532,1.5554,26600000.0
2005-09-23 14:01:00,1.55535,1.55545,1.55523,1.55535,207100000.0
2005-09-23 14:02:00,1.55541,1.55554,1.55536,1.55554,416200006.0
2005-09-23 14:03:00,1.55524,1.55548,1.55502,1.5553,230500003.0
2005-09-23 14:04:00,1.55533,1.55545,1.55522,1.55527,186399999.0
2005-09-23 14:05:00,1.5554,1.55545,1.5554,1.55545,76700002.0
2005-09-23 14:06:00,1.55543,1.55543,1.55516,1.55525,336299997.0
2005-09-23 14:07:00,1.55521,1.55538,1.55517,1.55538,387499997.0
2005-09-23 14:08:00,1.55538,1.55545,1.55526,1.55526,146900000.0
2005-09-23 14:09:00,1.55537,1.55548,1.55527,1.55538,341199994.0
2005-09-23 14:10:00,1.55528,1.55542,1.55522,1.55538,455700001.0
2005-09-23 14:11:00,1.55537,1.55541,1.55521,1.55528,175099998.0
2005-09-23 14:12:00,1.55539,1.55556,1.55528,1.55542,336399998.0
2005-09-23 14:13:00,1.55565,1.55565,1.55526,1.5554,306700003.0
2005-09-23 14:14:00,1.55545,1.55565,1.55542,1.55544,233000003.0
2005-09-23 14:15:00,1.5555,1.5556,1.5555,1.5556,83100000.0
2005-09-23 14:16:00,1.55546,1.55557,1.55541,1.55541,116299997.0
2005-09-23 14:17:00,1.55548,1.55549,1.55527,1.55532,282899997.0
2005-09-23 14:18:00,1.55538,1.55539,1.55521,1.55522,233800003.0
2005-09-23 14:19:00,1.55537,1.55544,1.55529,1.5554,312900000.0
2005-09-23 14:20:00,1.5554,1.55545,1.55514,1.55545,492300001.0
2005-09-23 14:21:00,1.55554,1.55569,1.55543,1.55551,303399999.0
2005-09-23 14:22:00,1.55549,1.55563,1.5554,1.55558,262699999.0
2005-09-23 14:23:00,1.55563,1.55563,1.55532,1.55533,368800002.0
2005-09-23 14:24:00,1.55523,1.55537,1.55516,1.5552,312400001.0
2005-09-23 14:25:00,1.55539,1.55547,1.55539,1.55547,68700002.0
2005-09-23 14:26:00,1.55546,1.55557,1.55523,1.55545,311200004.0
2005-09-23 14:27:00,1.55558,1.55562,1.55515,1.55551,356300002.0
2005-09-23 14:28:00,1.5552,1.5557,1.5552,1.55554,326700002.0
2005-09-23 14:29:00,1.55548,1.55562,1.55539,1.55562,330800009.0
2005-09-23 14:30:00,1.55558,1.55565,1.5554,1.55555,348999998.0
2005-09-23 14:31:00,1.55557,1.55557,1.55529,1.55529,91200000.0
2005-09-23 14:32:00,1.55555,1.55561,1.55522,1.55548,380799993.0
2005-09-23 14:33:00,1.55559,1.55566,1.55549,1.55553,273699999.0
2005-09-23 14:34:00,1.55541,1.55553,1.55531,1.55548,293800002.0
2005-09-23 14:35:00,1.55554,1.55559,1.55528,1.55528,493700000.0
2005-09-23 14:36:00,1.55542,1.5557,1.55542,1.5557,184500002.0
2005-09-23 14:37:00,1.55573,1.55573,1.55557,1.55558,319900003.0
2005-09-23 14:38:00,1.55565,1.55572,1.55553,1.55553,223000000.0
2005-09-23 14:39:00,1.55558,1.5556,1.55542,1.55548,305200001.0
2005-09-23 14:40:00,1.55562,1.55562,1.55545,1.55557,236600002.0
2005-09-23 14:41:00,1.55561,1.55562,1.55543,1.55554,228900003.0
2005-09-23 14:42:00,1.5557,1.55572,1.55547,1.55561,415500007.0
2005-09-23 14:43:00,1.55563,1.55576,1.55549,1.55569,394799996.0
2005-09-23 14:44:00,1.55565,1.5559,1.55565,1.5559,192600006.0
2005-09-23 14:45:00,1.55579,1.55597,1.55579,1.55586,275099996.0
2005-09-23 14:46:00,1.55593,1.55611,1.55591,1.55594,189199999.0
2005-09-23 14:47:00,1.55593,1.55605,1.55575,1.55598,218999998.0
2005-09-23 14:48:00,1.55587,1.55598,1.55573,1.55595,453699999.0
2005-09-23 14:49:00,1.55587,1.55587,1.55551,1.55551,155300002.0
2005-09-23 14:50:00,1.55561,1.55561,1.55519,1.55525,376300002.0
2005-09-23 14:51:00,1.55517,1.55536,1.55503,1.5553,288599994.0
2005-09-23 14:52:00,1.5554,1.55549,1.55534,1.55537,374499998.0
2005-09-23 14:53:00,1.55534,1.55551,1.55526,1.55543,216300002.0
2005-09-23 14:54:00,1.55549,1.55551,1.55533,1.55548,169500001.0
2005-09-23 14:55:00,1.55529,1.55552,1.55529,1.55538,243499997.0
2005-09-23 14:56:00,1.55541,1.55551,1.55523,1.55538,328499999.0
2005-09-23 14:57:00,1.55535,1.55551,1.5553,1.55539,304100002.0
2005-09-23 14:58:00,1.55547,1.55551,1.55512,1.55512,368999999.0
2005-09-23 14:59:00,1.55505,1.55524,1.55495,1.55524,210100002.0
2005-09-23 15:00:00,1.55533,1.5554,1.5552,1.55522,395500006.0
2005-09-23 15:01:00,1.55536,1.55541,1.55513,1.55513,395200002.0
2005-09-23 15:02:00,1.5554,1.55549,1.55525,1.55534,484600006.0
2005-09-23 15:03:00,1.55548,1.55548,1.55532,1.55532,312999999.0
2005-09-23 15:04:00,1.55526,1.55539,1.55517,1.55532,241600001.0
2005-09-23 15:05:00,1.55505,1.55525,1.55486,1.55525,192200000.0
2005-09-23 15:06:00,1.55515,1.55539,1.5551,1.55518,400300000.0
2005-09-23 15:07:00,1.55504,1.55524,1.55502,1.55518,281700000.0
2005-09-23 15:08:00,1.55527,1.55542,1.55509,1.55509,330400002.0
2005-09-23 15:09:00,1.55522,1.55545,1.55522,1.55545,345399997.0
2005-09-23 15:10:00,1.55522,1.55536,1.55507,1.55528,269800000.0
2005-09-23 15:11:00,1.55535,1.55552,1.55529,1.55541,214200001.0
2005-09-23 15:12:00,1.55548,1.55554,1.55532,1.55535,61200000.0
2005-09-23 15:13:00,1.55547,1.55567,1.55543,1.55543,185200001.0
2005-09-23 15:14:00,1.55556,1.55569,1.55552,1.55559,239700000.0
2005-09-23 15:15:00,1.55557,1.55558,1.55519,1.55519,383300002.0
2005-09-23 15:16:00,1.55537,1.55543,1.55522,1.55541,306700005.0
2005-09-23 15:17:00,1.55551,1.55561,1.55547,1.55558,166900001.0
2005-09-23 15:18:00,1.55548,1.55566,1.55518,1.55537,334300006.0
2005-09-23 15:19:00,1.55545,1.55557,1.55533,1.55557,376500006.0
2005-09-23 15:20:00,1.55543,1.55557,1.5553,1.55545,375000006.0
2005-09-23 15:21:00,1.55523,1.55558,1.55523,1.55558,323200001.0
2005-09-23 15:22:00,1.55551,1.55558,1.55539,1.55549,272800002.0
2005-09-23 15:23:00,1.55553,1.55562,1.55526,1.55526,143100000.0
2005-09-23 15:24:00,1.5554,1.55551,1.55529,1.55536,272400002.0
2005-09-23 15:25:00,1.55558,1.55558,1.55538,1.55542,315399998.0
2005-09-23 15:26:00,1.55553,1.55559,1.55541,1.55548,169700000.0
2005-09-23 15:27:00,1.55563,1.55571,1.5556,1.55562,94900001.0
2005-09-23 15:28:00,1.55559,1.55568,1.55545,1.55546,180700002.0
2005-09-23 15:29:00,1.55549,1.5556,1.55528,1.55548,426600006.0
2005-09-23 15:30:00,1.55534,1.55549,1.55523,1.55537,260399998.0
2005-09-23 15:31:00,1.55525,1.55565,1.55522,1.55546,349800001.0
2005-09-23 15:32:00,1.55562,1.55572,1.55546,1.55561,438000002.0
2005-09-23 15:33:00,1.55576,1.55577,1.55555,1.55566,376499999.0
2005-09-23 15:34:00,1.55571,1.55588,1.55559,1.55574,178800001.0
2005-09-23 15:35:00,1.55567,1.55574,1.55555,1.55557,333600002.0
2005-09-23 15:36:00,1.55551,1.55573,1.55551,1.55563,219000002.0
2005-09-23 15:37:00,1.55561,1.55573,1.5555,1.5555,223899999.0
2005-09-23 15:38:00,1.5556,1.55574,1.55548,1.55559,328799999.0
2005-09-23 15:39:00,1.55563,1.5557,1.55542,1.55553,218000002.0
2005-09-23 15:40:00,1.55538,1.55557,1.55538,1.55557,166899999.0
2005-09-23 15:41:00,1.55539,1.55565,1.55535,1.55554,352799993.0
2005-09-23 15:42:00,1.55556,1.55564,1.5554,1.55558,353899999.0
2005-09-23 15:43:00,1.55558,1.55559,1.55541,1.55541,247999995.0
2005-09-23 15:44:00,1.5555,1.55555,1.5554,1.55555,218400002.0
2005-09-23 15:45:00,1.55546,1.55568,1.55542,1.55556,248399997.0
2005-09-23 15:46:00,1.55535,1.55561,1.55534,1.55557,296200002.0
2005-09-23 15:47:00,1.55568,1.55586,1.55568,1.55586,266600002.0
2005-09-23 15:48:00,1.55579,1.55601,1.55576,1.55599,281700000.0
2005-09-23 15:49:00,1.55578,1.55604,1.55578,1.55604,268699998.0
2005-09-23 15:50:00,1.55572,1.55586,1.55562,1.55585,269800002.0
2005-09-23 15:51:00,1.55579,1.55588,1.55562,1.55562,321799998.0
2005-09-23 15:52:00,1.55582,1.55586,1.55561,1.55561,198900004.0
2005-09-23 15:53:00,1.55577,1.55584,1.55567,1.55568,163400000.0
2005-09-23 15:54:00,1.55588,1.55596,1.55568,1.55587,350999994.0
2005-09-23 15:55:00,1.55585,1.55585,1.55554,1.55573,282599999.0
2005-09-23 15:56:00,1.55564,1.5558,1.55558,1.55575,442700005.0
2005-09-23 15:57:00,1.55565,1.55584,1.55555,1.55571,358699997.0
2005-09-23 15:58:00,1.55597,1.55597,1.5557,1.55576,302500001.0
2005-09-23 15:59:00,1.55593,1.55593,1.55574,1.55574,109000001.0
2005-09-23 16:00:00,1.55573,1.55605,1.55568,1.55595,293000001.0
2005-09-23 16:01:00,1.55593,1.55613,1.55577,1.55587,217000000.0
2005-09-23 16:02:00,1.55593,1.55599,1.55573,1.55579,340899997.0
2005-09-23 16:03:00,1.5558,1.556,1.55569,1.556,539600000.0
2005-09-23 16:04:00,1.55598,1.55617,1.55598,1.55604,264499999.0
2005-09-23 16:05:00,1.55623,1.55623,1.556,1.55606,245199999.0
2005-09-23 16:06:00,1.55602,1.55624,1.55602,1.55624,253400001.0
2005-09-23 16:07:00,1.55617,1.55639,1.55615,1.5563,267699998.0
2005-09-23 16:08:00,1.55609,1.55625,1.55609,1.55613,325600003.0
2005-09-23 16:09:00,1.55618,1.55625,1.55612,1.5562,63800000.0
2005-09-23 16:10:00,1.55627,1.55627,1.556,1.55618,299400000.0
2005-09-23 16:11:00,1.55618,1.55618,1.55586,1.55586,135800000.0
2005-09-23 16:12:00,1.55583,1.55599,1.55575,1.55575,133999999.0
2005-09-23 16:13:00,1.55589,1.55602,1.55572,1.55575,360600002.0
2005-09-23 16:14:00,1.55564,1.55591,1.55551,1.55591,455899999.0
2005-09-23 16:15:00,1.55576,1.55598,1.55555,1.55576,277400001.0
2005-09-23 16:16:00,1.55584,1.55598,1.5558,1.55592,600800000.0
2005-09-23 16:17:00,1.55584,1.55599,1.55577,1.55593,249100004.0
2005-09-23 16:18:00,1.55593,1.556,1.55578,1.55583,384500001.0
2005-09-23 16:19:00,1.55587,1.55587,1.55567,1.55586,487300003.0
2005-09-23 16:20:00,1.55573,1.55587,1.55569,1.5557,346399997.0
2005-09-23 16:21:00,1.55573,1.55586,1.55568,1.5557,312500001.0
2005-09-23 16:22:00,1.55571,1.55584,1.55565,1.5558,246200000.0
2005-09-23 16:23:00,1.55586,1.55596,1.55582,1.55583,118099999.0
2005-09-23 16:24:00,1.55582,1.5561,1.55582,1.55593,612600009.0
2005-09-23 16:25:00,1.55595,1.55609,1.5559,1.55601,283499999.0
2005-09-23 16:26:00,1.55591,1.55608,1.55572,1.5559,257400004.0
2005-09-23 16:27:00,1.55586,1.55613,1.55586,1.556,371500004.0
2005-09-23 16:28:00,1.55583,1.55604,1.55583,1.55599,230900003.0
2005-09-23 16:29:00,1.55588,1.55609,1.55584,1.55603,179399999.0
2005-09-23 16:30:00,1.55593,1.55611,1.55577,1.55597,226800003.0
2005-09-23 16:31:00,1.55588,1.556,1.55559,1.55588,376300006.0
2005-09-23 16:32:00,1.55585,1.55604,1.55585,1.55599,498400004.0
2005-09-23 16:33:00,1.5558,1.55595,1.55572,1.55587,137200000.0
2005-09-23 16:34:00,1.55603,1.5561,1.55585,1.55597,281400004.0
2005-09-23 16:35:00,1.556,1.5561,1.556,1.5561,41200000.0
2005-09-23 16:36:00,1.55603,1.55621,1.55595,1.55612,149699999.0
2005-09-23 16:37:00,1.55595,1.5561,1.5559,1.55599,273100002.0
2005-09-23 16:38:00,1.55592,1.55609,1.55585,1.55606,496000004.0
2005-09-23 16:39:00,1.55607,1.55611,1.55591,1.55601,279799993.0
2005-09-23 16:40:00,1.55593,1.55617,1.55593,1.55616,218199998.0
2005-09-23 16:41:00,1.55617,1.55632,1.5561,1.55611,211400000.0
2005-09-23 16:42:00,1.55623,1.5564,1.55611,1.55626,428999998.0
2005-09-23 16:43:00,1.55624,1.55624,1.55591,1.55591,126200004.0
2005-09-23 16:44:00,1.55618,1.55633,1.55614,1.55628,262999997.0
2005-09-23 16:45:00,1.55607,1.5562,1.55595,1.55609,386599998.0
2005-09-23 16:46:00,1.55617,1.55621,1.55595,1.55606,315399999.0
2005-09-23 16:47:00,1.55607,1.55615,1.55589,1.55608,213800000.0
2005-09-23 16:48:00,1.55612,1.55612,1.55589,1.55589,202099997.0
2005-09-23 16:49:00,1.55603,1.55619,1.55599,1.55615,262900006.0
2005-09-23 16:50:00,1.55615,1.55615,1.5561,1.5561,61500000.0
2005-09-23 16:51:00,1.55593,1.55615,1.55582,1.556,281500002.0
2005-09-23 16:52:00,1.55608,1.55613,1.55598,1.55606,80000000.0
2005-09-23 16:53:00,1.55601,1.5561,1.55598,1.55608,112100002.0
2005-09-23 16:54:00,1.55589,1.55619,1.55589,1.55607,439900005.0
2005-09-23 16:55:00,1.55615,1.55624,1.55595,1.55603,500300001.0
2005-09-23 16:56:00,1.55601,1.55613,1.55593,1.55606,191599999.0
2005-09-23 16:57:00,1.5561,1.5561,1.55593,1.556,333000004.0
2005-09-23 16:58:00,1.55592,1.55607,1.55574,1.55578,147499999.0
2005-09-23 16:59:00,1.55574,1.55602,1.55574,1.55602,205900001.0
2005-09-23 17:00:00,1.5559,1.55615,1.5559,1.55613,313600005.0
2005-09-23 17:01:00,1.55612,1.55612,1.55583,1.55594,414500005.0
2005-09-23 17:02:00,1.5558,1.55599,1.55575,1.55586,348099996.0
2005-09-23 17:03:00,1.55591,1.55591,1.55562,1.55566,316600002.0
2005-09-23 17:04:00,1.55577,1.55595,1.55562,1.5558,173099998.0
2005-09-23 17:05:00,1.5558,1.55594,1.55576,1.55589,332700006.0
2005-09-23 17:06:00,1.55592,1.5561,1.55584,1.55602,201800004.0
2005-09-23 17:07:00,1.55602,1.55602,1.5558,1.55581,344199994.0
2005-09-23 17:08:00,1.55592,1.5561,1.55575,1.55601,355399998.0
2005-09-23 17:09:00,1.55612,1.55623,1.55604,1.55615,148400002.0
2005-09-23 17:10:00,1.556,1.55614,1.55594,1.55606,230200004.0
2005-09-23 17:11:00,1.55627,1.55632,1.55604,1.55612,430399996.0
2005-09-23 17:12:00,1.55622,1.55629,1.55611,1.55621,338900002.0
2005-09-23 17:13:00,1.55622,1.55622,1.55594,1.55596,357900001.0
2005-09-23 17:14:00,1.55603,1.55618,1.55603,1.55618,103900002.0
2005-09-23 17:15:00,1.55623,1.55627,1.55599,1.55627,366600001.0
2005-09-23 17:16:00,1.55591,1.55619,1.55589,1.55619,476800001.0
2005-09-23 17:17:00,1.55596,1.55614,1.55589,1.55613,280600004.0
2005-09-23 17:18:00,1.55598,1.5561,1.55591,1.55605,114200002.0
2005-09-23 17:19:00,1.55611,1.55624,1.55603,1.55603,356600002.0
2005-09-23 17:20:00,1.5562,1.55629,1.55607,1.5561,486000002.0
2005-09-23 17:21:00,1.55623,1.55623,1.55613,1.55613,115800001.0
2005-09-23 17:22:00,1.55598,1.5561,1.55591,1.5561,168500001.0
2005-09-23 17:23:00,1.55595,1.55615,1.55593,1.5561,238800001.0
2005-09-23 17:24:00,1.55612,1.55612,1.5558,1.5558,341500003.0
2005-09-23 17:25:00,1.55595,1.55613,1.55595,1.55613,86400001.0
2005-09-23 17:26:00,1.5561,1.55615,1.5561,1.55615,64699999.0
2005-09-23 17:27:00,1.55608,1.55613,1.55598,1.55608,185600004.0
2005-09-23 17:28:00,1.55601,1.55613,1.55589,1.55589,348400005.0
2005-09-23 17:29:00,1.55609,1.55626,1.55609,1.55626,83100000.0
2005-09-23 17:30:00,1.55616,1.55633,1.55605,1.55625,276400001.0
2005-09-23 17:31:00,1.55627,1.55653,1.55626,1.55643,343600000.0
2005-09-23 17:32:00,1.55632,1.55645,1.55616,1.55638,162300000.0
2005-09-23 17:33:00,1.55636,1.55643,1.55628,1.55638,109400000.0
2005-09-23 17:34:00,1.55628,1.55645,1.55625,1.55634,175300002.0
2005-09-23 17:35:00,1.55633,1.55652,1.55628,1.5564,446300007.0
2005-09-23 17:36:00,1.55629,1.55646,1.55608,1.5563,147000002.0
2005-09-23 17:37:00,1.55642,1.5565,1.55629,1.5565,244900000.0
2005-09-23 17:38:00,1.55653,1.55657,1.55638,1.5565,109200000.0
2005-09-23 17:39:00,1.55631,1.55651,1.5563,1.55639,320500005.0
2005-09-23 17:40:00,1.5562,1.55646,1.5562,1.55646,295400000.0
2005-09-23 17:41:00,1.55643,1.55643,1.5562,1.55622,248799996.0
2005-09-23 17:42:00,1.55645,1.55645,1.55623,1.55625,196500003.0
2005-09-23 17:43:00,1.55628,1.55637,1.55612,1.55615,251700003.0
2005-09-23 17:44:00,1.5562,1.55639,1.55602,1.55625,236399998.0
2005-09-23 17:45:00,1.55609,1.55639,1.55609,1.5563,356299996.0
2005-09-23 17:46:00,1.55624,1.55635,1.55616,1.55628,125800000.0
2005-09-23 17:47:00,1.55628,1.55639,1.55608,1.55615,285300000.0
2005-09-23 17:48:00,1.55619,1.5564,1.55609,1.55615,332600000.0
2005-09-23 17:49:00,1.55616,1.5563,1.55601,1.55612,440300005.0
2005-09-23 17:50:00,1.55606,1.55623,1.55599,1.55623,221200001.0
2005-09-23 17:51:00,1.55607,1.55623,1.55603,1.55623,332900002.0
2005-09-23 17:52:00,1.55618,1.55627,1.55605,1.55613,352200001.0
2005-09-23 17:53:00,1.55615,1.55624,1.55594,1.55598,253300001.0
2005-09-23 17:54:00,1.55624,1.55633,1.55608,1.55614,184399999.0
2005-09-23 17:55:00,1.55635,1.55635,1.5563,1.5563,12000000.0
2005-09-23 17:56:00,1.55619,1.55635,1.55612,1.55625,205200002.0
2005-09-23 17:57:00,1.55626,1.55626,1.55614,1.55614,28000000.0
2005-09-23 17:58:00,1.55598,1.5563,1.55598,1.55624,293900007.0
2005-09-23 17:59:00,1.55613,1.55623,1.55594,1.55614,250600001.0
2005-09-23 18:00:00,1.55611,1.55623,1.55604,1.55608,273199999.0
2005-09-23 18:01:00,1.556,1.5562,1.556,1.5562,1930400011.0
2005-09-23 18:02:00,1.556,1.5562,1.556,1.5562,1930400011.0
2005-09-23 18:03:00,1.556,1.5562,1.556,1.5562,1930400011.0
2005-09-23 18:04:00,1.556,1.556,1.556,1.556,1930400011.0
2005-09-23 18:05:00,1.5562,1.5562,1.556,1.5562,1930400011.0
2005-09-23 18:06:00,1.556,1.5562,1.556,1.5562,1930400011.0
2005-09-23 18:07:00,1.556,1.5562,1.556,1.5562,1930400011.0
2005-09-23 18:09:00,1.55595,1.55608,1.55579,1.55593,1930400011.0
2005-09-23 18:10:00,1.5562,1.5562,1.5562,1.5562,1516999995.0
2005-09-23 18:11:00,1.556,1.55605,1.55578,1.5559,1516999995.0
2005-09-23 18:12:00,1.55605,1.55605,1.5559,1.5559,1844099992.0
2005-09-23 18:13:00,1.55605,1.55605,1.5558,1.5558,1307099997.0
2005-09-23 18:14:00,1.556,1.5562,1.556,1.556,849799996.0
2005-09-23 18:15:00,1.55598,1.55598,1.55579,1.55589,849799996.0
2005-09-23 18:16:00,1.556,1.556,1.556,1.556,1004099998.0
2005-09-23 18:17:00,1.556,1.556,1.556,1.556,1004099998.0
2005-09-23 18:18:00,1.5558,1.55595,1.55559,1.55577,1004099998.0
2005-09-23 18:19:00,1.55593,1.55594,1.55554,1.55577,1907200006.0
2005-09-23 18:20:00,1.55595,1.556,1.55577,1.5558,1690900003.0
2005-09-23 18:21:00,1.55594,1.55608,1.55584,1.55606,709100002.0
2005-09-23 18:22:00,1.55596,1.5561,1.55594,1.5561,838599997.0
2005-09-23 18:23:00,1.5564,1.5564,1.5562,1.5564,1247100008.0
2005-09-23 18:24:00,1.5562,1.5562,1.5562,1.5562,1247100008.0
2005-09-23 18:26:00,1.556,1.5562,1.556,1.5562,1247100008.0
2005-09-23 18:27:00,1.55613,1.55629,1.55602,1.55617,1247100008.0
2005-09-23 18:28:00,1.55611,1.55639,1.5561,1.55615,2044900019.0
2005-09-23 18:29:00,1.5561,1.5563,1.55602,1.55621,1753600004.0
2005-09-23 18:30:00,1.55604,1.55625,1.55599,1.5562,932000001.0
2005-09-23 18:31:00,1.55617,1.55623,1.55596,1.55616,1065200001.0
2005-09-23 18:32:00,1.55617,1.55625,1.55596,1.55608,1048200006.0
2005-09-23 18:33:00,1.5564,1.5564,1.5564,1.5564,1662799998.0
2005-09-23 18:34:00,1.5564,1.5564,1.5564,1.5564,1662799998.0
2005-09-23 18:35:00,1.5562,1.55628,1.55614,1.55625,1662799998.0
2005-09-23 18:36:00,1.55625,1.55625,1.55603,1.55609,1300300011.0
2005-09-23 18:37:00,1.55625,1.55625,1.55602,1.55609,2089500008.0
2005-09-23 18:38:00,1.55618,1.55618,1.55593,1.55596,1732400002.0
2005-09-23 18:39:00,1.55623,1.55623,1.55601,1.55606,1878799998.0
2005-09-23 18:41:00,1.55591,1.55615,1.55589,1.5561,1165799992.0
2005-09-23 18:42:00,1.55615,1.55631,1.55604,1.5562,1074400002.0
2005-09-23 18:43:00,1.55628,1.55631,1.55617,1.55624,490400000.0
2005-09-23 18:44:00,1.556,1.55655,1.55582,1.55589,1060500000.0
2005-09-23 18:45:00,1.55587,1.55624,1.55569,1.55601,472100003.0
2005-09-23 18:46:00,1.55618,1.55618,1.55594,1.55594,273799996.0
2005-09-23 18:47:00,1.55608,1.55628,1.55606,1.55628,170000002.0
2005-09-23 18:48:00,1.5563,1.55635,1.55612,1.55619,1360000014.0
2005-09-23 18:49:00,1.55636,1.55636,1.55614,1.55622,425800000.0
2005-09-23 18:50:00,1.5562,1.55628,1.5561,1.55614,604799997.0
2005-09-23 18:51:00,1.55616,1.55631,1.55602,1.55616,1395899998.0
2005-09-23 18:52:00,1.55615,1.55625,1.556,1.55618,1387299997.0
2005-09-23 18:53:00,1.55614,1.55629,1.55602,1.55618,1502100008.0
2005-09-23 18:54:00,1.5561,1.55618,1.55602,1.55606,729399992.0
2005-09-23 18:55:00,1.55623,1.5565,1.55595,1.55604,1579199995.0
2005-09-23 18:56:00,1.55613,1.55615,1.55591,1.55609,914799998.0
2005-09-23 18:57:00,1.55605,1.55613,1.55593,1.55606,759899997.0
2005-09-23 18:58:00,1.55614,1.55637,1.55572,1.55606,1133700004.0
2005-09-23 18:59:00,1.55603,1.55646,1.55582,1.55582,1743799997.0
2005-09-23 19:00:00,1.55598,1.55605,1.55586,1.55595,680700001.0
2005-09-23 19:01:00,1.55598,1.55605,1.55581,1.55602,496800007.0
2005-09-23 19:02:00,1.55581,1.55605,1.55577,1.556,759100004.0
2005-09-23 19:03:00,1.5559,1.556,1.5559,1.556,483800002.0
2005-09-23 19:04:00,1.55595,1.55634,1.55595,1.556,332700001.0
2005-09-23 19:05:00,1.55607,1.55643,1.55594,1.55599,746400000.0
2005-09-23 19:06:00,1.556,1.55623,1.55597,1.55621,2088699994.0
2005-09-23 19:07:00,1.55631,1.55658,1.55617,1.55617,936499995.0
2005-09-23 19:08:00,1.55631,1.55643,1.55623,1.55628,1657499993.0
2005-09-23 19:09:00,1.5564,1.55648,1.55622,1.55627,1317999997.0
2005-09-23 19:10:00,1.55633,1.55644,1.55619,1.55636,1028900001.0
2005-09-23 19:11:00,1.55635,1.55654,1.55629,1.55637,1234000007.0
2005-09-23 19:12:00,1.55628,1.55638,1.55615,1.55626,795600000.0
2005-09-23 19:13:00,1.5564,1.55643,1.55621,1.55635,396200001.0
2005-09-23 19:14:00,1.55629,1.55643,1.55629,1.55637,192699999.0
2005-09-23 19:15:00,1.55635,1.55642,1.55619,1.55627,1341599996.0
2005-09-23 19:16:00,1.55622,1.55636,1.55611,1.55621,505199997.0
2005-09-23 19:17:00,1.55621,1.55642,1.55612,1.55625,905600007.0
2005-09-23 19:18:00,1.55629,1.55641,1.55619,1.5563,606100000.0
2005-09-23 19:19:00,1.55628,1.55641,1.55612,1.55629,1087600007.0
2005-09-23 19:20:00,1.55637,1.5565,1.55621,1.55625,1069700004.0
2005-09-23 19:21:00,1.55628,1.5564,1.55617,1.5562,930999998.0
2005-09-23 19:22:00,1.55623,1.55637,1.55623,1.55633,262200003.0
2005-09-23 19:23:00,1.55613,1.55628,1.55593,1.55608,674500000.0
2005-09-23 19:24:00,1.55594,1.55615,1.55592,1.55615,669200004.0
2005-09-23 19:25:00,1.55604,1.55624,1.55603,1.55616,822699996.0
2005-09-23 19:26:00,1.55619,1.5563,1.55605,1.55622,966600006.0
2005-09-23 19:27:00,1.5562,1.55625,1.55608,1.55608,1334500004.0
2005-09-23 19:28:00,1.55607,1.55625,1.55606,1.55618,656000002.0
2005-09-23 19:29:00,1.55618,1.55625,1.55597,1.55597,987200002.0
2005-09-23 19:30:00,1.5564,1.5564,1.5562,1.5564,1231299986.0
2005-09-23 19:31:00,1.55633,1.55648,1.55618,1.55638,1231299986.0
2005-09-23 19:32:00,1.55623,1.55644,1.55622,1.55637,828100004.0
2005-09-23 19:33:00,1.55623,1.55638,1.55619,1.55634,706399997.0
2005-09-23 19:34:00,1.55626,1.55642,1.5562,1.55638,1627099999.0
2005-09-23 19:35:00,1.55637,1.55645,1.55607,1.55636,780999998.0
2005-09-23 19:36:00,1.55645,1.55659,1.5563,1.55645,723699999.0
2005-09-23 19:37:00,1.5565,1.55654,1.55637,1.55643,245700001.0
2005-09-23 19:38:00,1.5564,1.55645,1.55631,1.55634,841099998.0
2005-09-23 19:39:00,1.55642,1.55656,1.55619,1.55634,1226100007.0
2005-09-23 19:40:00,1.5563,1.55647,1.5563,1.55647,468699997.0
2005-09-23 19:41:00,1.55648,1.55648,1.55631,1.55631,448900001.0
2005-09-23 19:42:00,1.5564,1.55645,1.5563,1.55637,545300001.0
2005-09-23 19:43:00,1.55632,1.55641,1.55622,1.5563,252100003.0
2005-09-23 19:44:00,1.5563,1.55638,1.5562,1.5563,1185099996.0
2005-09-23 19:45:00,1.55625,1.55627,1.55604,1.55618,300699998.0
2005-09-23 19:46:00,1.55621,1.55629,1.55606,1.55609,727499997.0
2005-09-23 19:47:00,1.55604,1.55631,1.55604,1.55623,123100001.0
2005-09-23 19:48:00,1.55614,1.5563,1.55614,1.55617,328300004.0
2005-09-23 19:49:00,1.5561,1.55615,1.55596,1.55608,1147899996.0
2005-09-23 19:50:00,1.55609,1.55621,1.55599,1.55612,161000000.0
2005-09-23 19:51:00,1.55604,1.55621,1.556,1.55607,447500001.0
2005-09-23 19:52:00,1.55605,1.55631,1.55605,1.55631,229600000.0
2005-09-23 19:53:00,1.55632,1.55632,1.55599,1.55599,546399998.0
2005-09-23 19:54:00,1.55608,1.55638,1.55608,1.55638,410400006.0
2005-09-23 19:55:00,1.55634,1.55643,1.55617,1.55634,577799998.0
2005-09-23 19:56:00,1.55634,1.5565,1.55627,1.55633,1417900000.0
2005-09-23 19:57:00,1.55632,1.55639,1.55613,1.55613,1574199998.0
2005-09-23 19:58:00,1.55628,1.55644,1.55615,1.55618,1636400011.0
2005-09-23 19:59:00,1.55633,1.55644,1.55621,1.55639,1215800017.0
2005-09-23 20:00:00,1.55634,1.55644,1.55622,1.55643,649300000.0
2005-09-23 20:01:00,1.5565,1.55655,1.55629,1.55647,780900002.0
2005-09-23 20:02:00,1.55647,1.55653,1.55632,1.55644,414199993.0
2005-09-23 20:03:00,1.5565,1.55655,1.5564,1.55648,279600002.0
2005-09-23 20:04:00,1.55648,1.55658,1.55646,1.55657,298300003.0
2005-09-23 20:05:00,1.55643,1.55652,1.55636,1.55652,444700004.0
2005-09-23 20:06:00,1.55655,1.55663,1.55651,1.55658,405599996.0
2005-09-23 20:07:00,1.55665,1.55665,1.5565,1.5565,72900000.0
2005-09-23 20:08:00,1.55663,1.55674,1.55655,1.5567,1434900010.0
2005-09-23 20:09:00,1.5567,1.55675,1.55656,1.55659,218600002.0
2005-09-23 20:10:00,1.5566,1.5567,1.55656,1.55668,419599995.0
2005-09-23 20:11:00,1.55656,1.5567,1.55655,1.5567,780600000.0
2005-09-23 20:12:00,1.55668,1.55687,1.55657,1.55675,204900001.0
2005-09-23 20:13:00,1.55674,1.55694,1.55667,1.55681,1448800002.0
2005-09-23 20:14:00,1.55669,1.5568,1.55656,1.55672,447499998.0
2005-09-23 20:15:00,1.5566,1.55682,1.5566,1.55682,1174600006.0
2005-09-23 20:16:00,1.5568,1.5568,1.55647,1.55647,2085499997.0
2005-09-23 20:17:00,1.55648,1.55658,1.55639,1.55658,440299999.0
2005-09-23 20:18:00,1.55651,1.55675,1.55621,1.55645,528999998.0
2005-09-23 20:19:00,1.5566,1.5566,1.5566,1.5566,494699999.0
2005-09-23 20:20:00,1.5566,1.5566,1.5566,1.5566,494699999.0
2005-09-23 20:21:00,1.55645,1.55657,1.55635,1.55655,494699999.0
2005-09-23 20:22:00,1.55651,1.55663,1.55641,1.55655,650999997.0
2005-09-23 20:23:00,1.55666,1.55666,1.55617,1.5564,1165200001.0
2005-09-23 20:24:00,1.55665,1.55694,1.55652,1.55654,441699999.0
2005-09-23 20:25:00,1.55659,1.55663,1.55639,1.55648,941100004.0
2005-09-23 20:26:00,1.55654,1.55663,1.55654,1.55661,392700002.0
2005-09-23 20:27:00,1.55655,1.55663,1.55637,1.55647,339299996.0
2005-09-23 20:28:00,1.5564,1.5564,1.5564,1.5564,1393400005.0
2005-09-23 20:29:00,1.55622,1.55631,1.55595,1.55612,1393400005.0
2005-09-23 20:30:00,1.5562,1.5564,1.5562,1.5562,630599998.0
2005-09-23 20:31:00,1.5564,1.5564,1.5562,1.5564,630599998.0
2005-09-23 20:32:00,1.5562,1.5562,1.5562,1.5562,630599998.0
2005-09-23 20:33:00,1.55605,1.55617,1.55586,1.55602,630599998.0
2005-09-23 20:34:00,1.55604,1.55616,1.55589,1.55597,285400000.0
2005-09-23 20:35:00,1.55614,1.55618,1.55599,1.55604,563700004.0
2005-09-23 20:36:00,1.55603,1.55621,1.55583,1.5561,639900004.0
2005-09-23 20:37:00,1.55612,1.55622,1.55591,1.55605,961300008.0
2005-09-23 20:38:00,1.55606,1.55616,1.55591,1.55596,1877400004.0
2005-09-23 20:39:00,1.55611,1.55614,1.55592,1.55594,1189500001.0
2005-09-23 20:40:00,1.55606,1.5562,1.5559,1.55605,1398099992.0
2005-09-23 20:41:00,1.55614,1.55629,1.5559,1.5559,504700004.0
2005-09-23 20:42:00,1.55615,1.55621,1.55597,1.55599,189199998.0
2005-09-23 20:43:00,1.55614,1.55633,1.556,1.55615,816600000.0
2005-09-23 20:44:00,1.5561,1.55619,1.55588,1.55588,1267400006.0
2005-09-23 20:45:00,1.55602,1.55607,1.55585,1.55588,927800004.0
2005-09-23 20:46:00,1.55615,1.55623,1.55594,1.55623,386800007.0
2005-09-23 20:47:00,1.55611,1.55628,1.55597,1.55628,655999997.0
2005-09-23 20:48:00,1.55615,1.55654,1.55615,1.5564,1524100008.0
2005-09-23 20:49:00,1.5562,1.55646,1.5562,1.55643,1001200006.0
2005-09-23 20:50:00,1.55638,1.55645,1.55625,1.55645,1767100004.0
2005-09-23 20:51:00,1.55641,1.55643,1.55624,1.55624,298599999.0
2005-09-23 20:52:00,1.55638,1.55644,1.55623,1.55628,1654200006.0
2005-09-23 20:53:00,1.55631,1.55643,1.5562,1.55627,1655199998.0
2005-09-23 20:54:00,1.55636,1.5564,1.55623,1.55623,698000001.0
2005-09-23 20:55:00,1.55632,1.55637,1.55621,1.55621,658100001.0
2005-09-23 20:56:00,1.5566,1.5566,1.5566,1.5566,1541500007.0
2005-09-23 20:59:00,1.5564,1.5564,1.5564,1.5564,1541500007.0
2005-09-23 21:00:00,1.5564,1.5564,1.5564,1.5564,1541500007.0
2005-09-23 21:01:00,1.5566,1.5566,1.5564,1.5564,1541500007.0
2005-09-23 21:02:00,1.55617,1.55638,1.55606,1.5563,1541500007.0
2005-09-23 21:03:00,1.5562,1.55643,1.55615,1.55622,1412000007.0
2005-09-23 21:04:00,1.55612,1.55624,1.55606,1.55624,170300002.0
2005-09-23 21:05:00,1.55633,1.55649,1.55627,1.55634,956400001.0
2005-09-23 21:06:00,1.55616,1.55648,1.55612,1.5563,435400002.0
2005-09-23 21:07:00,1.55637,1.55637,1.55616,1.55616,338600000.0
2005-09-23 21:08:00,1.55606,1.55623,1.556,1.55623,357700000.0
2005-09-23 21:09:00,1.55619,1.55626,1.55605,1.55609,652999999.0
2005-09-23 21:10:00,1.55638,1.55643,1.55629,1.55633,1215499997.0
2005-09-23 21:11:00,1.55636,1.55643,1.55625,1.55643,687799997.0
2005-09-23 21:12:00,1.55633,1.55641,1.55616,1.55627,324300005.0
2005-09-23 21:13:00,1.5562,1.55625,1.55608,1.55617,939400003.0
2005-09-23 21:14:00,1.55622,1.55625,1.55603,1.55618,651400000.0
2005-09-23 21:15:00,1.55629,1.55637,1.5561,1.55611,895699995.0
2005-09-23 21:16:00,1.5562,1.55635,1.55603,1.5562,484400001.0
2005-09-23 21:17:00,1.5563,1.55635,1.55614,1.55614,1549000006.0
2005-09-23 21:18:00,1.55633,1.55633,1.55606,1.55627,467299997.0
2005-09-23 21:19:00,1.5562,1.5562,1.55595,1.556,484199995.0
2005-09-23 21:21:00,1.5564,1.5564,1.5564,1.5564,1967800015.0
2005-09-23 21:22:00,1.55617,1.55632,1.556,1.55631,1967800015.0
2005-09-23 21:23:00,1.55621,1.55631,1.55597,1.55615,1614199998.0
2005-09-23 21:24:00,1.55608,1.5562,1.55601,1.55609,674500004.0
2005-09-23 21:25:00,1.55613,1.55632,1.55596,1.55615,1271900006.0
2005-09-23 21:26:00,1.55618,1.5562,1.55605,1.55609,564800001.0
2005-09-23 21:27:00,1.55619,1.55625,1.55611,1.55625,587100001.0
2005-09-23 21:28:00,1.55611,1.55627,1.55607,1.55619,662400005.0
2005-09-23 21:29:00,1.55613,1.55625,1.55606,1.5562,364200002.0
2005-09-23 21:30:00,1.5562,1.55624,1.55603,1.55603,485200004.0
2005-09-23 21:31:00,1.55617,1.55622,1.55598,1.55617,683200002.0
2005-09-23 21:32:00,1.55622,1.55638,1.55604,1.55604,1975100014.0
2005-09-23 21:33:00,1.55625,1.55642,1.55607,1.55629,248299998.0
2005-09-23 21:34:00,1.5562,1.55635,1.55619,1.5563,1170700000.0
2005-09-23 21:35:00,1.5563,1.55635,1.55617,1.5562,1078099997.0
2005-09-23 21:36:00,1.55628,1.55635,1.55611,1.5563,189800001.0
2005-09-23 21:37:00,1.55619,1.55635,1.55613,1.55627,382600002.0
2005-09-23 21:38:00,1.55627,1.55635,1.55611,1.55627,438899999.0
2005-09-23 21:39:00,1.5562,1.5563,1.5562,1.5563,10400000.0
2005-09-23 21:40:00,1.55619,1.55635,1.55615,1.55627,659600002.0
2005-09-23 21:41:00,1.55625,1.55635,1.55611,1.55619,767500006.0
2005-09-23 21:42:00,1.5562,1.55634,1.55614,1.55626,670899995.0
2005-09-23 21:43:00,1.55628,1.55633,1.5561,1.55621,1073699997.0
2005-09-23 21:44:00,1.55635,1.55638,1.55614,1.5562,1246700003.0
2005-09-23 21:45:00,1.55627,1.55635,1.55615,1.55622,885400008.0
2005-09-23 21:46:00,1.55627,1.5564,1.55617,1.55617,1338800011.0
2005-09-23 21:47:00,1.55628,1.55648,1.55621,1.55632,1085800009.0
2005-09-23 21:48:00,1.55628,1.55639,1.55616,1.5563,317700000.0
2005-09-23 21:49:00,1.55638,1.55646,1.55624,1.55626,1137400009.0
2005-09-23 21:50:00,1.55623,1.55636,1.55615,1.55636,224599997.0
2005-09-23 21:51:00,1.55632,1.55645,1.5563,1.5564,573000002.0
2005-09-23 21:52:00,1.55645,1.55648,1.5562,1.55621,1669300005.0
2005-09-23 21:53:00,1.55626,1.55643,1.55616,1.55641,490999994.0
2005-09-23 21:54:00,1.55643,1.55643,1.55623,1.55631,234100000.0
2005-09-23 21:55:00,1.55632,1.55641,1.55617,1.55629,557399999.0
2005-09-23 21:56:00,1.55634,1.55642,1.5562,1.5562,476000001.0
2005-09-23 21:57:00,1.55621,1.55643,1.55621,1.55643,534100005.0
2005-09-23 21:58:00,1.55645,1.55645,1.55628,1.55635,671600006.0
2005-09-23 21:59:00,1.55627,1.55645,1.55626,1.5563,1173700001.0
2005-09-23 22:00:00,1.55629,1.55646,1.55624,1.55636,841600004.0
2005-09-23 22:01:00,1.55636,1.55645,1.55633,1.55644,205800002.0
2005-09-23 22:02:00,1.55645,1.55647,1.5562,1.55621,1176700008.0
2005-09-23 22:03:00,1.55637,1.55647,1.55622,1.55647,499800009.0
2005-09-23 22:04:00,1.55643,1.55643,1.55618,1.5563,616200004.0
2005-09-23 22:05:00,1.55638,1.55638,1.55622,1.5563,583699995.0
2005-09-23 22:06:00,1.55626,1.55633,1.5561,1.55633,571400003.0
2005-09-23 22:07:00,1.55618,1.5563,1.55611,1.55625,101399998.0
2005-09-23 22:08:00,1.55618,1.5563,1.5561,1.55615,499600000.0
2005-09-23 22:09:00,1.5563,1.5563,1.55611,1.5562,284399998.0
2005-09-23 22:10:00,1.55625,1.55633,1.55609,1.5562,241600000.0
2005-09-23 22:11:00,1.55622,1.5563,1.55616,1.5563,188999999.0
2005-09-23 22:12:00,1.55633,1.55633,1.55611,1.55613,992099999.0
2005-09-23 22:13:00,1.55604,1.55626,1.55597,1.55597,266400004.0
2005-09-23 22:14:00,1.55606,1.55629,1.55606,1.55622,248099998.0
2005-09-23 22:15:00,1.55605,1.55633,1.55605,1.55618,803900002.0
2005-09-23 22:16:00,1.55618,1.55623,1.55603,1.55607,233199995.0
2005-09-23 22:17:00,1.55635,1.55637,1.5563,1.55634,157500001.0
2005-09-23 22:18:00,1.55622,1.55622,1.55593,1.55593,206200002.0
2005-09-23 22:19:00,1.55592,1.55618,1.55589,1.55618,292100000.0
2005-09-23 22:20:00,1.55613,1.55627,1.55597,1.55627,283799998.0
2005-09-23 22:21:00,1.55629,1.55629,1.55612,1.55613,338400000.0
2005-09-23 22:22:00,1.5562,1.55627,1.55603,1.5561,755000004.0
2005-09-23 22:23:00,1.55625,1.55625,1.55605,1.55605,368100000.0
2005-09-23 22:24:00,1.55598,1.55617,1.55587,1.55604,359400003.0
2005-09-23 22:25:00,1.55602,1.55617,1.5559,1.5561,596300003.0
2005-09-23 22:26:00,1.55591,1.55618,1.55591,1.55614,835700001.0
2005-09-23 22:27:00,1.5561,1.55614,1.55579,1.55579,287200003.0
2005-09-23 22:28:00,1.5561,1.55621,1.55589,1.55589,696800000.0
2005-09-23 22:29:00,1.55605,1.5561,1.55587,1.55599,960100011.0
2005-09-23 22:30:00,1.55605,1.55615,1.55587,1.556,716599999.0
2005-09-23 22:31:00,1.55605,1.55605,1.55573,1.55587,353800001.0
2005-09-23 22:32:00,1.5559,1.55605,1.5559,1.55605,218399997.0
2005-09-23 22:33:00,1.5559,1.55615,1.55587,1.55615,178400000.0
2005-09-23 22:34:00,1.55617,1.55622,1.55602,1.55603,294900001.0
2005-09-23 22:35:00,1.55615,1.55615,1.556,1.556,180500000.0
2005-09-23 22:36:00,1.5561,1.55615,1.5559,1.556,878300003.0
2005-09-23 22:37:00,1.55604,1.55604,1.55581,1.55588,463600001.0
2005-09-23 22:38:00,1.55593,1.55593,1.55565,1.55571,403000007.0
2005-09-23 22:39:00,1.55556,1.5559,1.55553,1.55583,832300006.0
2005-09-23 22:40:00,1.55569,1.55589,1.5555,1.55582,638599997.0
2005-09-23 22:41:00,1.55577,1.55594,1.55563,1.5557,660199993.0
2005-09-23 22:42:00,1.55576,1.55589,1.55563,1.55587,759500002.0
2005-09-23 22:43:00,1.55582,1.55592,1.5555,1.55578,1158499995.0
2005-09-23 22:44:00,1.55572,1.55587,1.55561,1.55581,347000001.0
2005-09-23 22:45:00,1.55567,1.5558,1.5555,1.5557,259700001.0
2005-09-23 22:46:00,1.55575,1.55575,1.5555,1.5555,267399999.0
2005-09-23 22:47:00,1.55566,1.55578,1.55559,1.5556,208900000.0
2005-09-23 22:48:00,1.55559,1.55575,1.55552,1.55575,249500000.0
2005-09-23 22:49:00,1.55569,1.55587,1.55552,1.55566,610499997.0
2005-09-23 22:50:00,1.55574,1.55598,1.5557,1.55585,193699999.0
2005-09-23 22:51:00,1.55581,1.55585,1.55563,1.55577,595300001.0
2005-09-23 22:52:00,1.55572,1.55572,1.55531,1.55541,484800002.0
2005-09-23 22:53:00,1.55566,1.55578,1.5556,1.55568,207299998.0
2005-09-23 22:54:00,1.55571,1.55576,1.55545,1.55546,386000003.0
2005-09-23 22:55:00,1.5556,1.55575,1.55559,1.55575,316500002.0
2005-09-23 22:56:00,1.55583,1.55583,1.55554,1.55564,395599996.0
2005-09-23 22:57:00,1.55563,1.55585,1.55563,1.55578,453000001.0
2005-09-23 22:58:00,1.55571,1.5558,1.55558,1.55565,136500002.0
2005-09-23 22:59:00,1.55558,1.55592,1.55507,1.55559,658500008.0
2005-09-25 23:00:00,1.55537,1.55537,1.55472,1.55526,409000002.0
2005-09-25 23:01:00,1.5552,1.55665,1.55501,1.5563,447700000.0
2005-09-25 23:02:00,1.55733,1.55767,1.55516,1.55521,290200003.0
2005-09-25 23:03:00,1.55533,1.5556,1.55504,1.55523,464099997.0
2005-09-25 23:04:00,1.55543,1.55561,1.55518,1.55527,276200002.0
2005-09-25 23:05:00,1.55527,1.55566,1.55526,1.55536,258099996.0
2005-09-25 23:06:00,1.55559,1.5558,1.55528,1.5555,440300000.0
2005-09-25 23:07:00,1.55542,1.55571,1.55527,1.55535,323400004.0
2005-09-25 23:08:00,1.55538,1.55538,1.55503,1.55522,318400000.0
2005-09-25 23:09:00,1.55536,1.55539,1.55511,1.55513,140999999.0
2005-09-25 23:10:00,1.5557,1.55572,1.55524,1.55547,380800002.0
2005-09-25 23:11:00,1.55574,1.55593,1.55559,1.55572,459100002.0
2005-09-25 23:12:00,1.55558,1.55591,1.55542,1.55576,356500003.0
2005-09-25 23:13:00,1.55577,1.55586,1.55558,1.55586,360800000.0
2005-09-25 23:14:00,1.55578,1.55617,1.55562,1.55604,267700002.0
2005-09-25 23:15:00,1.55607,1.55648,1.55583,1.55648,419500001.0
2005-09-25 23:16:00,1.55658,1.55658,1.55601,1.55607,407799997.0
2005-09-25 23:17:00,1.55627,1.5564,1.55587,1.5563,418800000.0
2005-09-25 23:18:00,1.55632,1.55651,1.55606,1.55635,295200002.0
2005-09-25 23:19:00,1.55636,1.5565,1.55605,1.55616,317199999.0
2005-09-25 23:20:00,1.55635,1.55635,1.55607,1.55622,321700003.0
2005-09-25 23:21:00,1.55606,1.55625,1.55593,1.556,296799999.0
2005-09-25 23:22:00,1.55607,1.55631,1.556,1.55626,331599997.0
2005-09-25 23:23:00,1.55643,1.55657,1.55607,1.55608,422600002.0
2005-09-25 23:24:00,1.55612,1.55642,1.55597,1.55597,284399999.0
2005-09-25 23:25:00,1.55625,1.55653,1.55616,1.55637,525200001.0
2005-09-25 23:26:00,1.55648,1.55662,1.55625,1.55635,317000002.0
2005-09-25 23:27:00,1.5562,1.55635,1.55593,1.55618,337399998.0
2005-09-25 23:28:00,1.5566,1.5566,1.55599,1.55618,365000004.0
2005-09-25 23:29:00,1.55598,1.55621,1.55591,1.55598,371900003.0
2005-09-25 23:30:00,1.5561,1.55626,1.55599,1.55617,325400007.0
2005-09-25 23:31:00,1.55591,1.55622,1.5559,1.55607,409900000.0
2005-09-25 23:32:00,1.55593,1.55627,1.55572,1.55583,332300001.0
2005-09-25 23:33:00,1.55586,1.55621,1.55582,1.55607,351699997.0
2005-09-25 23:34:00,1.55595,1.55597,1.55581,1.55585,215799997.0
2005-09-25 23:35:00,1.55581,1.55594,1.55569,1.55571,254900001.0
2005-09-25 23:36:00,1.55572,1.55629,1.55572,1.556,249499998.0
2005-09-25 23:37:00,1.55595,1.55623,1.55589,1.55602,398700004.0
2005-09-25 23:38:00,1.5557,1.55577,1.55547,1.55568,350500005.0
2005-09-25 23:39:00,1.55564,1.55572,1.55541,1.55553,563199999.0
2005-09-25 23:40:00,1.55551,1.55576,1.55542,1.55563,356000006.0
2005-09-25 23:41:00,1.55581,1.55609,1.55566,1.5557,342900000.0
2005-09-25 23:42:00,1.55561,1.55631,1.55561,1.55611,592700008.0
2005-09-25 23:43:00,1.55593,1.55617,1.55593,1.55609,219400000.0
2005-09-25 23:44:00,1.55592,1.55613,1.55592,1.55608,299200000.0
2005-09-25 23:45:00,1.55595,1.55617,1.55591,1.55617,159699998.0
2005-09-25 23:46:00,1.55581,1.55601,1.55575,1.556,217800000.0
2005-09-25 23:47:00,1.55595,1.55618,1.55582,1.55598,414100002.0
2005-09-25 23:48:00,1.55603,1.55603,1.55581,1.55594,216199999.0
2005-09-25 23:49:00,1.55611,1.55626,1.55581,1.55592,344600003.0
2005-09-25 23:50:00,1.55582,1.55603,1.55582,1.55603,282299999.0
2005-09-25 23:51:00,1.55603,1.5561,1.55584,1.55584,473399996.0
2005-09-25 23:52:00,1.55597,1.5562,1.5558,1.5562,380100000.0
2005-09-25 23:53:00,1.55613,1.55623,1.55593,1.55605,218999996.0
2005-09-25 23:54:00,1.55568,1.55612,1.55553,1.55556,349799997.0
2005-09-25 23:55:00,1.55558,1.55599,1.55548,1.55576,362400000.0
2005-09-25 23:56:00,1.55564,1.55599,1.55552,1.55579,223800000.0
2005-09-25 23:57:00,1.55603,1.55603,1.55541,1.55549,504300005.0
2005-09-25 23:58:00,1.55562,1.55595,1.55555,1.55569,288000001.0
2005-09-25 23:59:00,1.55585,1.55589,1.55548,1.55556,286000003.0
2005-09-26 00:00:00,1.5557,1.55594,1.55554,1.55578,307800003.0
2005-09-26 00:01:00,1.556,1.55608,1.55566,1.55579,439199994.0
2005-09-26 00:02:00,1.55541,1.5558,1.55536,1.55542,448700004.0
2005-09-26 00:03:00,1.55542,1.55585,1.55542,1.55578,292500002.0
2005-09-26 00:04:00,1.5555,1.5555,1.55532,1.55542,242000003.0
2005-09-26 00:05:00,1.55525,1.55543,1.55522,1.55538,290900005.0
2005-09-26 00:06:00,1.55516,1.55534,1.55516,1.55534,251100002.0
2005-09-26 00:07:00,1.55577,1.55579,1.5553,1.55555,300000002.0
2005-09-26 00:08:00,1.55529,1.55559,1.55529,1.55542,432099999.0
2005-09-26 00:09:00,1.55552,1.55552,1.5552,1.55524,330399998.0
2005-09-26 00:10:00,1.55534,1.55568,1.55532,1.55568,91100000.0
2005-09-26 00:11:00,1.55579,1.55587,1.55564,1.55572,485400002.0
2005-09-26 00:12:00,1.55577,1.55577,1.55541,1.55547,169199999.0
2005-09-26 00:13:00,1.55561,1.5557,1.5554,1.55553,199199998.0
2005-09-26 00:14:00,1.55549,1.5561,1.55546,1.55568,340900005.0
2005-09-26 00:15:00,1.5555,1.55567,1.55544,1.55554,232199999.0
2005-09-26 00:16:00,1.55547,1.55565,1.55542,1.55555,267500002.0
2005-09-26 00:17:00,1.55579,1.55593,1.55538,1.55552,273800003.0
2005-09-26 00:18:00,1.55567,1.55611,1.55551,1.55584,496200000.0
2005-09-26 00:19:00,1.55586,1.55609,1.5556,1.55571,426700007.0
2005-09-26 00:20:00,1.55562,1.55611,1.55549,1.55591,433100002.0
2005-09-26 00:21:00,1.5562,1.5562,1.55577,1.55582,423300000.0
2005-09-26 00:22:00,1.55596,1.55606,1.55572,1.55593,416299999.0
2005-09-26 00:23:00,1.55582,1.55603,1.55577,1.55582,363000007.0
2005-09-26 00:24:00,1.5559,1.55601,1.55552,1.55552,447799998.0
2005-09-26 00:25:00,1.55578,1.55602,1.55575,1.5559,537800005.0
2005-09-26 00:26:00,1.55555,1.55574,1.5555,1.5557,340399997.0
2005-09-26 00:27:00,1.55574,1.5562,1.55574,1.55594,345600000.0
2005-09-26 00:28:00,1.55595,1.55614,1.55576,1.55583,290800004.0
2005-09-26 00:29:00,1.55567,1.55579,1.55561,1.5557,199499998.0
2005-09-26 00:30:00,1.55578,1.55585,1.55564,1.5558,366199999.0
2005-09-26 00:31:00,1.55602,1.55625,1.5558,1.5558,203000001.0
2005-09-26 00:32:00,1.55592,1.5562,1.55592,1.55604,255199998.0
2005-09-26 00:33:00,1.55603,1.55626,1.55593,1.55624,509999998.0
2005-09-26 00:34:00,1.55588,1.55626,1.55585,1.55586,367299995.0
2005-09-26 00:35:00,1.5558,1.55635,1.55568,1.55606,454400002.0
2005-09-26 00:36:00,1.55588,1.55599,1.55578,1.55598,299599998.0
2005-09-26 00:37:00,1.55593,1.55613,1.55593,1.55601,143700002.0
2005-09-26 00:38:00,1.55605,1.55605,1.55587,1.55598,101700002.0
2005-09-26 00:39:00,1.55587,1.5559,1.5558,1.5558,87099998.0
2005-09-26 00:40:00,1.55581,1.55598,1.55553,1.55581,384200004.0
2005-09-26 00:41:00,1.55615,1.55628,1.55586,1.55605,277500000.0
2005-09-26 00:42:00,1.55609,1.55639,1.55594,1.55595,680599991.0
2005-09-26 00:43:00,1.5558,1.55592,1.55561,1.55582,330799999.0
2005-09-26 00:44:00,1.55618,1.55647,1.55614,1.5564,291600004.0
2005-09-26 00:45:00,1.55565,1.55607,1.55561,1.55579,284100003.0
2005-09-26 00:46:00,1.55575,1.55599,1.55554,1.5558,372300003.0
2005-09-26 00:47:00,1.55566,1.55586,1.5556,1.55567,265600001.0
2005-09-26 00:48:00,1.55566,1.55591,1.55559,1.55572,507299997.0
2005-09-26 00:49:00,1.55596,1.55614,1.55586,1.55598,378900000.0
2005-09-26 00:50:00,1.55559,1.55573,1.55549,1.55552,358600002.0
2005-09-26 00:51:00,1.5555,1.55582,1.55532,1.55571,330100000.0
2005-09-26 00:52:00,1.55628,1.55628,1.55574,1.55628,426800002.0
2005-09-26 00:53:00,1.55618,1.55618,1.55575,1.55575,313900004.0
2005-09-26 00:54:00,1.55592,1.55605,1.55568,1.55587,307399999.0
2005-09-26 00:55:00,1.556,1.55609,1.55582,1.556,424099998.0
2005-09-26 00:56:00,1.55575,1.55608,1.55575,1.55592,453000001.0
2005-09-26 00:57:00,1.55562,1.55598,1.55562,1.5558,482300003.0
2005-09-26 00:58:00,1.55585,1.55585,1.55554,1.5558,295200001.0
2005-09-26 00:59:00,1.55589,1.5562,1.55588,1.55601,306599998.0
2005-09-26 01:00:00,1.55591,1.55652,1.55584,1.5562,502399999.0
2005-09-26 01:01:00,1.55589,1.55615,1.55584,1.55601,426699996.0
2005-09-26 01:02:00,1.55604,1.55618,1.55581,1.55592,297500000.0
2005-09-26 01:03:00,1.55592,1.55616,1.55581,1.55615,190400006.0
2005-09-26 01:04:00,1.55601,1.55615,1.55576,1.55583,512900001.0
2005-09-26 01:05:00,1.556,1.55605,1.55582,1.55592,358299999.0
2005-09-26 01:06:00,1.556,1.55605,1.55584,1.55598,446600000.0
2005-09-26 01:07:00,1.55575,1.55594,1.55557,1.55568,366499995.0
2005-09-26 01:08:00,1.55598,1.55598,1.55584,1.55592,314600003.0
2005-09-26 01:09:00,1.55597,1.55602,1.55587,1.55592,288100007.0
2005-09-26 01:10:00,1.55592,1.55602,1.55583,1.55592,298600004.0
2005-09-26 01:11:00,1.55586,1.55599,1.55569,1.55577,256100001.0
2005-09-26 01:12:00,1.55589,1.55599,1.55572,1.55572,608100002.0
2005-09-26 01:13:00,1.55585,1.55601,1.55564,1.55579,246100000.0
2005-09-26 01:14:00,1.55582,1.55603,1.55581,1.55603,296800002.0
2005-09-26 01:15:00,1.556,1.55619,1.55598,1.55601,356700002.0
2005-09-26 01:16:00,1.55608,1.55616,1.55592,1.55604,250800001.0
2005-09-26 01:17:00,1.55605,1.55619,1.55565,1.55592,424800004.0
2005-09-26 01:18:00,1.55608,1.55629,1.55608,1.55617,308200000.0
2005-09-26 01:19:00,1.55638,1.55643,1.55624,1.55625,215400001.0
2005-09-26 01:20:00,1.55626,1.55637,1.55613,1.55631,296400002.0
2005-09-26 01:21:00,1.55628,1.55631,1.55606,1.55627,404200000.0
2005-09-26 01:22:00,1.55637,1.55639,1.55618,1.55628,229299999.0
2005-09-26 01:23:00,1.55667,1.55668,1.55596,1.55606,463099999.0
2005-09-26 01:24:00,1.55613,1.55628,1.55611,1.55621,233399998.0
2005-09-26 01:25:00,1.55608,1.55625,1.55595,1.55619,109700000.0
2005-09-26 01:26:00,1.55637,1.5565,1.55591,1.556,418500005.0
2005-09-26 01:27:00,1.55601,1.55656,1.55592,1.55615,722099997.0
2005-09-26 01:28:00,1.5561,1.55625,1.5561,1.55613,263200000.0
2005-09-26 01:29:00,1.55603,1.55621,1.55597,1.55621,237800002.0
2005-09-26 01:30:00,1.5562,1.55625,1.556,1.5561,169400000.0
2005-09-26 01:31:00,1.55618,1.55625,1.5561,1.55612,258400003.0
2005-09-26 01:32:00,1.55625,1.5566,1.5561,1.55655,375500004.0
2005-09-26 01:33:00,1.5566,1.5566,1.55612,1.55635,413900000.0
2005-09-26 01:34:00,1.55593,1.55629,1.55593,1.55623,389299997.0
2005-09-26 01:35:00,1.55615,1.55617,1.55591,1.55608,254500005.0
2005-09-26 01:36:00,1.55617,1.55617,1.55576,1.55596,260399997.0
2005-09-26 01:37:00,1.55603,1.55608,1.5559,1.55597,356200001.0
2005-09-26 01:38:00,1.5562,1.55625,1.55601,1.55607,448700002.0
2005-09-26 01:39:00,1.556,1.55609,1.55587,1.55602,316200002.0
2005-09-26 01:40:00,1.55622,1.55631,1.55602,1.55616,289499999.0
2005-09-26 01:41:00,1.5562,1.55624,1.55598,1.55613,426699995.0
2005-09-26 01:42:00,1.55622,1.55631,1.55604,1.55629,423400000.0
2005-09-26 01:43:00,1.55625,1.55635,1.55623,1.55627,257100004.0
2005-09-26 01:44:00,1.5563,1.55635,1.55617,1.55627,350000002.0
2005-09-26 01:45:00,1.55625,1.55632,1.55607,1.55632,160799999.0
2005-09-26 01:46:00,1.55628,1.5563,1.55607,1.55619,394300002.0
2005-09-26 01:47:00,1.55623,1.55632,1.55615,1.5563,324000000.0
2005-09-26 01:48:00,1.55638,1.55654,1.55631,1.55644,440299999.0
2005-09-26 01:49:00,1.55675,1.55675,1.55623,1.55657,294000001.0
2005-09-26 01:50:00,1.5563,1.55646,1.55621,1.55627,295000003.0
2005-09-26 01:51:00,1.5562,1.5564,1.5562,1.5563,187399998.0
2005-09-26 01:52:00,1.55628,1.55628,1.55607,1.55613,191200001.0
2005-09-26 01:53:00,1.55632,1.5564,1.55612,1.55625,288299999.0
2005-09-26 01:54:00,1.55637,1.55642,1.55623,1.55634,273000003.0
2005-09-26 01:55:00,1.55613,1.55628,1.55589,1.55628,482400009.0
2005-09-26 01:56:00,1.55625,1.55633,1.55612,1.55612,206100003.0
2005-09-26 01:57:00,1.55613,1.55635,1.5561,1.55621,279400000.0
2005-09-26 01:58:00,1.55617,1.55638,1.55609,1.55609,282299999.0
2005-09-26 01:59:00,1.55627,1.55635,1.55613,1.55627,280200001.0
2005-09-26 02:00:00,1.55637,1.55642,1.55611,1.55615,267100002.0
2005-09-26 02:01:00,1.55633,1.55633,1.55607,1.55628,229300001.0
2005-09-26 02:02:00,1.55623,1.55626,1.556,1.55613,143700002.0
2005-09-26 02:03:00,1.55628,1.55635,1.55616,1.55628,296600001.0
2005-09-26 02:04:00,1.55629,1.55642,1.55617,1.55637,345400001.0
2005-09-26 02:05:00,1.55626,1.55642,1.55617,1.55632,179800002.0
2005-09-26 02:06:00,1.55637,1.55651,1.55628,1.55644,324800001.0
2005-09-26 02:07:00,1.55637,1.55648,1.55623,1.55647,554700005.0
2005-09-26 02:08:00,1.55641,1.55641,1.55601,1.55601,349700005.0
2005-09-26 02:09:00,1.55638,1.55638,1.55621,1.55625,93599999.0
2005-09-26 02:10:00,1.5563,1.5563,1.5562,1.5562,59100000.0
2005-09-26 02:11:00,1.55606,1.55637,1.55604,1.55628,322299998.0
2005-09-26 02:12:00,1.55628,1.55632,1.55617,1.55623,25600000.0
2005-09-26 02:13:00,1.55635,1.55672,1.55607,1.55672,278200003.0
2005-09-26 02:14:00,1.55672,1.55673,1.55617,1.55633,353599998.0
2005-09-26 02:15:00,1.55616,1.55648,1.55603,1.55648,269400004.0
2005-09-26 02:16:00,1.55625,1.55625,1.5561,1.5561,18500000.0
2005-09-26 02:17:00,1.55629,1.55643,1.55613,1.55628,201399999.0
2005-09-26 02:18:00,1.55633,1.55659,1.55628,1.55651,321799999.0
2005-09-26 02:19:00,1.55635,1.55665,1.55628,1.5564,290000000.0
2005-09-26 02:20:00,1.55645,1.55645,1.55624,1.55637,313100001.0
2005-09-26 02:21:00,1.55643,1.55663,1.55627,1.55633,376600002.0
2005-09-26 02:22:00,1.55621,1.55643,1.55621,1.55639,320599999.0
2005-09-26 02:23:00,1.55647,1.55647,1.5562,1.55624,203599999.0
2005-09-26 02:24:00,1.55639,1.55639,1.55608,1.55636,189000001.0
2005-09-26 02:25:00,1.5564,1.55647,1.55627,1.55627,214099999.0
2005-09-26 02:26:00,1.55628,1.55643,1.55625,1.55639,328899999.0
2005-09-26 02:27:00,1.55641,1.55667,1.55641,1.55653,278200002.0
2005-09-26 02:28:00,1.5563,1.55652,1.5562,1.55635,235400001.0
2005-09-26 02:29:00,1.5562,1.55647,1.55617,1.55647,263500004.0
2005-09-26 02:30:00,1.55647,1.55648,1.55624,1.55638,569499998.0
2005-09-26 02:31:00,1.55642,1.55654,1.55626,1.5563,233300001.0
2005-09-26 02:32:00,1.55636,1.55645,1.55628,1.55635,259100000.0
2005-09-26 02:33:00,1.55617,1.55642,1.55606,1.55633,220699998.0
2005-09-26 02:34:00,1.55667,1.55667,1.55645,1.55653,208100000.0
2005-09-26 02:35:00,1.55663,1.55679,1.55652,1.55658,466900002.0
2005-09-26 02:36:00,1.55661,1.55669,1.55623,1.55623,325600000.0
2005-09-26 02:37:00,1.55628,1.5565,1.55613,1.55636,123000000.0
2005-09-26 02:38:00,1.55653,1.55677,1.55653,1.55664,249300001.0
2005-09-26 02:39:00,1.55649,1.55666,1.55649,1.55659,75299999.0
2005-09-26 02:40:00,1.5566,1.55669,1.55634,1.55645,241199999.0
2005-09-26 02:41:00,1.55651,1.55662,1.55635,1.55647,384000002.0
2005-09-26 02:42:00,1.5564,1.55655,1.55632,1.55645,311400003.0
2005-09-26 02:43:00,1.5565,1.55655,1.5565,1.55655,116199998.0
2005-09-26 02:44:00,1.5565,1.55655,1.55642,1.55649,46600000.0
2005-09-26 02:45:00,1.55636,1.5566,1.55636,1.5565,352399996.0
2005-09-26 02:46:00,1.55634,1.55668,1.55634,1.55634,241700002.0
2005-09-26 02:47:00,1.55655,1.55681,1.55642,1.55671,417800003.0
2005-09-26 02:48:00,1.55678,1.55678,1.55645,1.55651,285100002.0
2005-09-26 02:49:00,1.55663,1.55664,1.55644,1.55664,187600001.0
2005-09-26 02:50:00,1.55667,1.55678,1.55661,1.55669,43200000.0
2005-09-26 02:51:00,1.55695,1.557,1.5568,1.55684,203799999.0
2005-09-26 02:52:00,1.55686,1.55698,1.55675,1.55695,339799999.0
2005-09-26 02:53:00,1.5571,1.5571,1.55665,1.55665,368900004.0
2005-09-26 02:54:00,1.55681,1.55701,1.55676,1.55681,227700003.0
2005-09-26 02:55:00,1.55682,1.55688,1.55659,1.55667,408000002.0
2005-09-26 02:56:00,1.55679,1.55691,1.55667,1.55676,386500001.0
2005-09-26 02:57:00,1.5566,1.55677,1.55645,1.55677,253700001.0
2005-09-26 02:58:00,1.55674,1.55694,1.55671,1.55682,330500000.0
2005-09-26 02:59:00,1.55673,1.55694,1.55673,1.5569,285100001.0
2005-09-26 03:00:00,1.5569,1.5569,1.5568,1.5568,83799999.0
2005-09-26 03:01:00,1.55674,1.55695,1.55674,1.5569,413700001.0
2005-09-26 03:02:00,1.55669,1.5569,1.55646,1.55666,290500003.0
2005-09-26 03:03:00,1.557,1.55722,1.5567,1.5568,314099999.0
2005-09-26 03:04:00,1.55673,1.55684,1.55667,1.55681,71000001.0
2005-09-26 03:05:00,1.55683,1.55685,1.55669,1.55685,274500000.0
2005-09-26 03:06:00,1.55682,1.55691,1.55669,1.55687,258700000.0
2005-09-26 03:07:00,1.55675,1.5568,1.5566,1.55668,185400000.0
2005-09-26 03:08:00,1.55679,1.55682,1.55663,1.55663,257500000.0
2005-09-26 03:09:00,1.55672,1.55683,1.55664,1.55675,217399999.0
2005-09-26 03:10:00,1.55681,1.55699,1.55674,1.55687,299800005.0
2005-09-26 03:11:00,1.55679,1.5569,1.55674,1.55674,224500002.0
2005-09-26 03:12:00,1.55674,1.55704,1.55667,1.55704,311000000.0
2005-09-26 03:13:00,1.55684,1.557,1.55677,1.5568,220500005.0
2005-09-26 03:14:00,1.55675,1.55688,1.55663,1.5568,201299998.0
2005-09-26 03:15:00,1.55677,1.55692,1.55671,1.5568,211600000.0
2005-09-26 03:16:00,1.55669,1.55688,1.55652,1.5567,193099997.0
2005-09-26 03:17:00,1.55685,1.55685,1.55666,1.55666,194200004.0
2005-09-26 03:18:00,1.55665,1.55678,1.5566,1.55672,165800000.0
2005-09-26 03:19:00,1.55678,1.55682,1.55666,1.55666,244599994.0
2005-09-26 03:20:00,1.55667,1.55685,1.55667,1.55685,44500000.0
2005-09-26 03:21:00,1.55679,1.55699,1.55679,1.55691,213500004.0
2005-09-26 03:22:00,1.55678,1.5569,1.55676,1.5569,293599997.0
2005-09-26 03:23:00,1.55692,1.5571,1.55686,1.55688,128900000.0
2005-09-26 03:24:00,1.55695,1.55712,1.55687,1.557,135400000.0
2005-09-26 03:25:00,1.55697,1.55707,1.5569,1.55707,159899999.0
2005-09-26 03:26:00,1.55702,1.55719,1.5569,1.557,299599997.0
2005-09-26 03:27:00,1.557,1.557,1.5569,1.5569,40000000.0
2005-09-26 03:28:00,1.55693,1.55704,1.55679,1.55701,325200001.0
2005-09-26 03:29:00,1.55689,1.55714,1.55689,1.55714,52400000.0
2005-09-26 03:30:00,1.55702,1.5571,1.55689,1.55698,213399999.0
2005-09-26 03:31:00,1.557,1.557,1.5569,1.5569,39599999.0
2005-09-26 03:32:00,1.55691,1.55712,1.55676,1.55703,284700002.0
2005-09-26 03:33:00,1.55713,1.55713,1.55691,1.5571,232200001.0
2005-09-26 03:34:00,1.5571,1.55717,1.55699,1.55702,461900003.0
2005-09-26 03:35:00,1.55702,1.55709,1.55693,1.55699,112400001.0
2005-09-26 03:36:00,1.55704,1.55712,1.55692,1.55692,393399990.0
2005-09-26 03:37:00,1.55705,1.55715,1.55692,1.55698,315400004.0
2005-09-26 03:38:00,1.55718,1.55723,1.55712,1.55722,69500000.0
2005-09-26 03:39:00,1.55729,1.55729,1.55701,1.55704,69100000.0
2005-09-26 03:40:00,1.5574,1.55749,1.55715,1.55715,239199999.0
2005-09-26 03:41:00,1.55704,1.55735,1.55704,1.55735,371399998.0
2005-09-26 03:42:00,1.5574,1.55745,1.55728,1.55731,321700002.0
2005-09-26 03:43:00,1.55725,1.55745,1.55722,1.55735,343500005.0
2005-09-26 03:44:00,1.55727,1.55745,1.55727,1.55745,172099999.0
2005-09-26 03:45:00,1.55745,1.55763,1.55735,1.55744,538100000.0
2005-09-26 03:46:00,1.55729,1.55752,1.55724,1.55752,314000000.0
2005-09-26 03:47:00,1.55739,1.55763,1.55739,1.55763,109600001.0
2005-09-26 03:48:00,1.55748,1.55762,1.55741,1.55741,344500003.0
2005-09-26 03:49:00,1.55759,1.55766,1.55747,1.55753,95900001.0
2005-09-26 03:50:00,1.55766,1.55766,1.55755,1.55757,117900000.0
2005-09-26 03:51:00,1.55753,1.55753,1.55737,1.55742,314500008.0
2005-09-26 03:52:00,1.55721,1.55746,1.55721,1.55742,225299998.0
2005-09-26 03:53:00,1.55742,1.55755,1.55742,1.55755,102900002.0
2005-09-26 03:54:00,1.55755,1.55755,1.5575,1.5575,54300000.0
2005-09-26 03:55:00,1.55775,1.55792,1.55736,1.55776,317599998.0
2005-09-26 03:56:00,1.55744,1.55761,1.5573,1.55752,313300001.0
2005-09-26 03:57:00,1.55747,1.55762,1.55743,1.5575,84200002.0
2005-09-26 03:58:00,1.5575,1.55758,1.55732,1.55732,235800001.0
2005-09-26 03:59:00,1.55731,1.55755,1.55731,1.55751,394900001.0
2005-09-26 04:00:00,1.55753,1.55759,1.55747,1.55756,104600001.0
2005-09-26 04:01:00,1.55772,1.55793,1.55719,1.55719,510400000.0
2005-09-26 04:02:00,1.5575,1.55757,1.55742,1.55751,298200001.0
2005-09-26 04:03:00,1.55721,1.55761,1.55711,1.55721,251199999.0
2005-09-26 04:04:00,1.55745,1.55762,1.55744,1.55752,400100000.0
2005-09-26 04:05:00,1.5574,1.55757,1.55738,1.55757,323499999.0
2005-09-26 04:06:00,1.5575,1.55755,1.55738,1.55749,323299995.0
2005-09-26 04:07:00,1.55744,1.55755,1.55726,1.55755,405000000.0
2005-09-26 04:08:00,1.55743,1.55791,1.55733,1.55781,412200000.0
2005-09-26 04:09:00,1.55719,1.55755,1.55719,1.5575,140700000.0
2005-09-26 04:10:00,1.55733,1.55753,1.55733,1.55748,456400005.0
2005-09-26 04:11:00,1.5575,1.55755,1.55728,1.55728,306200004.0
2005-09-26 04:12:00,1.55728,1.5575,1.55728,1.5575,234800000.0
2005-09-26 04:13:00,1.55737,1.55744,1.55728,1.55744,76900000.0
2005-09-26 04:14:00,1.55718,1.55756,1.55718,1.55755,323000003.0
2005-09-26 04:15:00,1.55725,1.55755,1.55723,1.55752,274600004.0
2005-09-26 04:16:00,1.55733,1.55748,1.55721,1.5574,323999997.0
2005-09-26 04:17:00,1.55725,1.55745,1.55719,1.55745,191899999.0
2005-09-26 04:18:00,1.55736,1.55739,1.55727,1.55733,31200000.0
2005-09-26 04:19:00,1.55722,1.55759,1.55713,1.5574,423200002.0
2005-09-26 04:20:00,1.55726,1.55736,1.5571,1.55727,58000001.0
2005-09-26 04:21:00,1.55738,1.55748,1.55729,1.55732,200999999.0
2005-09-26 04:22:00,1.55735,1.5574,1.55713,1.5572,258200004.0
2005-09-26 04:23:00,1.55719,1.55745,1.55719,1.5574,403599998.0
2005-09-26 04:24:00,1.5573,1.55745,1.55723,1.5574,314199998.0
2005-09-26 04:25:00,1.55733,1.55742,1.55708,1.55727,358800003.0
2005-09-26 04:26:00,1.55732,1.55739,1.55725,1.55737,302499995.0
2005-09-26 04:27:00,1.55735,1.55741,1.55735,1.55741,134399998.0
2005-09-26 04:28:00,1.55737,1.55745,1.55727,1.55737,88700000.0
2005-09-26 04:29:00,1.55733,1.55745,1.55723,1.55744,257200002.0
2005-09-26 04:30:00,1.55725,1.55743,1.55709,1.55728,217400000.0
2005-09-26 04:31:00,1.55743,1.55759,1.55712,1.55735,340199999.0
2005-09-26 04:32:00,1.5574,1.55745,1.55731,1.55738,77800000.0
2005-09-26 04:33:00,1.55736,1.55756,1.55714,1.5574,395599999.0
2005-09-26 04:34:00,1.55714,1.55757,1.55709,1.5574,391900007.0
2005-09-26 04:35:00,1.55737,1.55755,1.55737,1.5574,157600001.0
2005-09-26 04:36:00,1.55737,1.5575,1.55728,1.55745,344500000.0
2005-09-26 04:37:00,1.55743,1.55743,1.55715,1.55721,300499999.0
2005-09-26 04:38:00,1.5574,1.55745,1.55729,1.55739,250600004.0
2005-09-26 04:39:00,1.55715,1.55781,1.55715,1.55781,210199997.0
2005-09-26 04:40:00,1.55725,1.55762,1.55708,1.55744,233099998.0
2005-09-26 04:41:00,1.55744,1.55754,1.55699,1.55702,395900002.0
2005-09-26 04:42:00,1.5574,1.55745,1.5573,1.5573,344099996.0
2005-09-26 04:43:00,1.55739,1.55754,1.55715,1.55735,360799998.0
2005-09-26 04:44:00,1.5572,1.55755,1.55716,1.55732,270900000.0
2005-09-26 04:45:00,1.55739,1.55754,1.55718,1.55734,281499998.0
2005-09-26 04:46:00,1.5573,1.5574,1.5573,1.5574,15600000.0
2005-09-26 04:47:00,1.55728,1.55745,1.55722,1.55743,245599999.0
2005-09-26 04:48:00,1.55742,1.55742,1.55719,1.55723,224600000.0
2005-09-26 04:49:00,1.55753,1.55769,1.55728,1.55745,341700003.0
2005-09-26 04:50:00,1.5573,1.5573,1.55691,1.55712,276300005.0
2005-09-26 04:51:00,1.55684,1.55701,1.55681,1.55689,344500001.0
2005-09-26 04:52:00,1.55717,1.55734,1.55708,1.55708,261499998.0
2005-09-26 04:53:00,1.55692,1.55716,1.55653,1.55663,343200001.0
2005-09-26 04:54:00,1.55708,1.55708,1.5568,1.55688,238200000.0
2005-09-26 04:55:00,1.55695,1.55713,1.55678,1.55689,254800002.0
2005-09-26 04:56:00,1.55673,1.55713,1.55663,1.55693,398500000.0
2005-09-26 04:57:00,1.55691,1.55706,1.5568,1.55703,202100000.0
2005-09-26 04:58:00,1.55705,1.55713,1.55692,1.55698,477100006.0
2005-09-26 04:59:00,1.557,1.55708,1.55686,1.55692,347699998.0
2005-09-26 05:00:00,1.55701,1.5571,1.5569,1.557,254200003.0
2005-09-26 05:01:00,1.55703,1.55712,1.55694,1.55704,201899997.0
2005-09-26 05:02:00,1.55697,1.55714,1.55684,1.55694,372000005.0
2005-09-26 05:03:00,1.55707,1.55707,1.55688,1.55688,249600000.0
2005-09-26 05:04:00,1.55705,1.55712,1.55694,1.55707,157399999.0
2005-09-26 05:05:00,1.55705,1.55705,1.55691,1.55698,124100004.0
2005-09-26 05:06:00,1.55698,1.55705,1.55691,1.557,157799998.0
2005-09-26 05:07:00,1.55705,1.55705,1.55691,1.55695,272200002.0
2005-09-26 05:08:00,1.55702,1.55715,1.55669,1.55672,147900002.0
2005-09-26 05:09:00,1.5571,1.55723,1.55658,1.55674,208000003.0
2005-09-26 05:10:00,1.55653,1.55699,1.55641,1.55677,329599998.0
2005-09-26 05:11:00,1.5571,1.55715,1.5569,1.5569,125300001.0
2005-09-26 05:12:00,1.55692,1.55724,1.55692,1.55717,390400000.0
2005-09-26 05:13:00,1.55728,1.55728,1.55706,1.55706,174199997.0
2005-09-26 05:14:00,1.5572,1.55727,1.5571,1.5571,214600000.0
2005-09-26 05:15:00,1.55725,1.5574,1.55699,1.55717,442199994.0
2005-09-26 05:16:00,1.55717,1.5572,1.55706,1.5571,51900000.0
2005-09-26 05:17:00,1.55725,1.55725,1.55712,1.55712,49500000.0
2005-09-26 05:18:00,1.55715,1.55725,1.55705,1.55705,233700003.0
2005-09-26 05:19:00,1.55744,1.55756,1.55688,1.55692,275000001.0
2005-09-26 05:20:00,1.55693,1.5572,1.55681,1.55719,417400004.0
2005-09-26 05:21:00,1.55712,1.55712,1.55677,1.55677,290000001.0
2005-09-26 05:22:00,1.55708,1.55725,1.55708,1.5572,273299994.0
2005-09-26 05:23:00,1.5567,1.55724,1.55667,1.55704,380500005.0
2005-09-26 05:24:00,1.5566,1.55735,1.5566,1.55711,334000006.0
2005-09-26 05:25:00,1.55685,1.55742,1.55685,1.55742,288599998.0
2005-09-26 05:26:00,1.55677,1.55736,1.55669,1.55702,294199999.0
2005-09-26 05:27:00,1.55704,1.55754,1.55693,1.5573,192699997.0
2005-09-26 05:28:00,1.5572,1.55725,1.5572,1.55725,36000000.0
2005-09-26 05:29:00,1.5572,1.55725,1.55712,1.55718,79200002.0
2005-09-26 05:30:00,1.5572,1.5572,1.5571,1.5571,46299999.0
2005-09-26 05:31:00,1.5572,1.55725,1.5572,1.55725,128600002.0
2005-09-26 05:32:00,1.5571,1.55725,1.5571,1.5572,237100001.0
2005-09-26 05:33:00,1.55703,1.55733,1.55697,1.55697,174800000.0
2005-09-26 05:34:00,1.55708,1.55738,1.55701,1.55714,154000000.0
2005-09-26 05:35:00,1.55713,1.55713,1.55701,1.55704,113399997.0
2005-09-26 05:36:00,1.55682,1.55707,1.55681,1.55705,349999998.0
2005-09-26 05:37:00,1.55706,1.55717,1.55692,1.55705,217299999.0
2005-09-26 05:38:00,1.55695,1.55737,1.55686,1.55736,268000000.0
2005-09-26 05:39:00,1.55713,1.55743,1.55696,1.55705,342800001.0
2005-09-26 05:40:00,1.55694,1.55747,1.55683,1.55732,369300005.0
2005-09-26 05:41:00,1.55714,1.55721,1.55707,1.55713,123000000.0
2005-09-26 05:42:00,1.55706,1.55721,1.557,1.55715,369100006.0
2005-09-26 05:43:00,1.55716,1.55735,1.55689,1.55699,279799999.0
2005-09-26 05:44:00,1.55725,1.55725,1.55703,1.55703,99099998.0
2005-09-26 05:45:00,1.5572,1.55725,1.55711,1.55711,218800001.0
2005-09-26 05:46:00,1.5571,1.55726,1.55692,1.55711,338599999.0
2005-09-26 05:47:00,1.55713,1.55716,1.55684,1.557,294899998.0
2005-09-26 05:48:00,1.55712,1.55728,1.55699,1.55699,409499999.0
2005-09-26 05:49:00,1.55713,1.55732,1.55698,1.55712,302900000.0
2005-09-26 05:50:00,1.55725,1.55725,1.55702,1.55709,275099998.0
2005-09-26 05:51:00,1.55719,1.55722,1.55705,1.55705,164799999.0
2005-09-26 05:52:00,1.55707,1.55715,1.55692,1.55697,345100003.0
2005-09-26 05:53:00,1.5571,1.55717,1.55695,1.55698,470600002.0
2005-09-26 05:54:00,1.55712,1.55722,1.55692,1.55692,314699998.0
2005-09-26 05:55:00,1.55685,1.55748,1.55683,1.55727,363499999.0
2005-09-26 05:56:00,1.55698,1.55728,1.55693,1.55709,369100001.0
2005-09-26 05:57:00,1.5571,1.55715,1.55695,1.55708,231800000.0
2005-09-26 05:58:00,1.55703,1.55712,1.55691,1.55707,274100003.0
2005-09-26 05:59:00,1.55721,1.55737,1.55711,1.55724,297100001.0
2005-09-26 06:00:00,1.5573,1.5573,1.55689,1.55706,246800002.0
2005-09-26 06:01:00,1.55713,1.55724,1.55698,1.55709,303499999.0
2005-09-26 06:02:00,1.55714,1.55724,1.55706,1.55712,219099999.0
2005-09-26 06:03:00,1.5572,1.55734,1.55712,1.55727,249099999.0
2005-09-26 06:04:00,1.55706,1.55724,1.55706,1.5572,359600000.0
2005-09-26 06:05:00,1.55717,1.5572,1.55697,1.55697,221400002.0
2005-09-26 06:06:00,1.55701,1.55701,1.55674,1.55674,451500003.0
2005-09-26 06:07:00,1.55676,1.55698,1.55663,1.5568,245200002.0
2005-09-26 06:08:00,1.55676,1.55699,1.55671,1.55689,367500001.0
2005-09-26 06:09:00,1.55696,1.55702,1.55678,1.5569,391499999.0
2005-09-26 06:10:00,1.5569,1.5569,1.55664,1.55665,420400002.0
2005-09-26 06:11:00,1.55693,1.55706,1.55682,1.55692,257100003.0
2005-09-26 06:12:00,1.55673,1.55695,1.55673,1.55694,155699998.0
2005-09-26 06:13:00,1.55692,1.55699,1.55684,1.5569,170900000.0
2005-09-26 06:14:00,1.55704,1.55719,1.55675,1.55691,235900002.0
2005-09-26 06:15:00,1.55698,1.55715,1.55673,1.55673,466900000.0
2005-09-26 06:16:00,1.55685,1.55697,1.55685,1.55693,81500000.0
2005-09-26 06:17:00,1.55688,1.55702,1.55687,1.55697,226900001.0
2005-09-26 06:18:00,1.55673,1.55699,1.55673,1.55691,219199998.0
2005-09-26 06:19:00,1.55684,1.55718,1.55671,1.55709,288500001.0
2005-09-26 06:20:00,1.55712,1.55712,1.5567,1.55672,347499999.0
2005-09-26 06:21:00,1.55684,1.55703,1.55681,1.55691,302800003.0
2005-09-26 06:22:00,1.55701,1.5572,1.55684,1.55694,224600005.0
2005-09-26 06:23:00,1.55702,1.55705,1.55675,1.55691,412799993.0
2005-09-26 06:24:00,1.55686,1.55702,1.55677,1.55702,195099999.0
2005-09-26 06:25:00,1.557,1.55705,1.55686,1.55686,301399999.0
2005-09-26 06:26:00,1.55718,1.5573,1.55693,1.55707,359700001.0
2005-09-26 06:27:00,1.557,1.55707,1.55689,1.55705,285900002.0
2005-09-26 06:28:00,1.55702,1.55707,1.55684,1.55698,407300001.0
2005-09-26 06:29:00,1.55697,1.55712,1.55684,1.55708,418400004.0
2005-09-26 06:30:00,1.55687,1.55687,1.55663,1.55674,188300000.0
2005-09-26 06:31:00,1.55673,1.55673,1.55656,1.55656,18800000.0
2005-09-26 06:32:00,1.55662,1.55674,1.55654,1.55662,235100002.0
2005-09-26 06:33:00,1.55653,1.55676,1.55653,1.55676,133300002.0
2005-09-26 06:34:00,1.5568,1.55694,1.55675,1.55694,281500006.0
2005-09-26 06:35:00,1.55675,1.55693,1.55675,1.55689,400300000.0
2005-09-26 06:36:00,1.55678,1.5569,1.55666,1.55682,161500000.0
2005-09-26 06:37:00,1.55672,1.55696,1.55667,1.55682,255500000.0
2005-09-26 06:38:00,1.55669,1.55685,1.55663,1.55677,281000002.0
2005-09-26 06:39:00,1.55669,1.55679,1.55658,1.55668,211399997.0
2005-09-26 06:40:00,1.55671,1.55703,1.55662,1.55684,360200000.0
2005-09-26 06:41:00,1.55695,1.55712,1.55687,1.55697,432899994.0
2005-09-26 06:42:00,1.55693,1.55711,1.55693,1.55706,331600006.0
2005-09-26 06:43:00,1.55696,1.55706,1.55682,1.55706,114399998.0
2005-09-26 06:44:00,1.55715,1.55735,1.55707,1.55721,180600001.0
2005-09-26 06:45:00,1.55733,1.55743,1.55723,1.55726,304300004.0
2005-09-26 06:46:00,1.5574,1.55755,1.5573,1.55745,379599997.0
2005-09-26 06:47:00,1.55734,1.55746,1.55732,1.55732,103400000.0
2005-09-26 06:48:00,1.5574,1.5575,1.55716,1.55742,343400003.0
2005-09-26 06:49:00,1.5574,1.55752,1.5573,1.55731,127100000.0
2005-09-26 06:50:00,1.55729,1.55751,1.55729,1.55751,475999992.0
2005-09-26 06:51:00,1.55783,1.55792,1.55721,1.55721,391299997.0
2005-09-26 06:52:00,1.55755,1.55758,1.55733,1.55742,187700002.0
2005-09-26 06:53:00,1.55728,1.55743,1.5572,1.55722,168799999.0
2005-09-26 06:54:00,1.5571,1.55738,1.5571,1.55738,350799997.0
2005-09-26 06:55:00,1.55736,1.55743,1.55719,1.55733,294900005.0
2005-09-26 06:56:00,1.55724,1.55728,1.55709,1.55728,308499996.0
2005-09-26 06:57:00,1.55718,1.55737,1.55715,1.5573,362300001.0
2005-09-26 06:58:00,1.55711,1.55728,1.557,1.55704,407999997.0
2005-09-26 06:59:00,1.55712,1.55738,1.55706,1.55724,319400004.0
2005-09-26 07:00:00,1.55699,1.55728,1.55699,1.55715,289900003.0
2005-09-26 07:01:00,1.5571,1.55733,1.5571,1.55728,287899997.0
2005-09-26 07:02:00,1.55697,1.55723,1.55697,1.55706,462000000.0
2005-09-26 07:03:00,1.55702,1.55715,1.55702,1.55712,160500000.0
2005-09-26 07:04:00,1.5568,1.55713,1.5568,1.55713,392199997.0
2005-09-26 07:05:00,1.55707,1.55715,1.5569,1.55715,369099996.0
2005-09-26 07:06:00,1.5569,1.55705,1.5569,1.55705,51100000.0
2005-09-26 07:07:00,1.5574,1.5574,1.55687,1.55721,438100003.0
2005-09-26 07:08:00,1.55702,1.55716,1.55694,1.55712,110900000.0
2005-09-26 07:09:00,1.55697,1.55728,1.55692,1.55715,336000003.0
2005-09-26 07:10:00,1.55688,1.55751,1.55686,1.55736,275600003.0
2005-09-26 07:11:00,1.55717,1.55725,1.55705,1.5571,126000000.0
2005-09-26 07:12:00,1.55709,1.5572,1.55704,1.55713,177599998.0
2005-09-26 07:13:00,1.5573,1.55738,1.55696,1.55708,425000003.0
2005-09-26 07:14:00,1.55698,1.55721,1.55698,1.55721,81500003.0
2005-09-26 07:15:00,1.55713,1.55725,1.55699,1.55718,277000001.0
2005-09-26 07:16:00,1.55712,1.55718,1.55697,1.55707,221899996.0
2005-09-26 07:17:00,1.55711,1.55718,1.55701,1.55717,283700000.0
2005-09-26 07:18:00,1.5572,1.55725,1.55705,1.5571,312200002.0
2005-09-26 07:19:00,1.5572,1.55727,1.5571,1.55727,77699999.0
2005-09-26 07:20:00,1.55728,1.55738,1.55714,1.55714,355499993.0
2005-09-26 07:21:00,1.5572,1.55725,1.55705,1.55707,161899997.0
2005-09-26 07:22:00,1.55678,1.5574,1.55678,1.55717,297000004.0
2005-09-26 07:23:00,1.55706,1.5572,1.55706,1.5572,102500002.0
2005-09-26 07:24:00,1.55713,1.55722,1.55694,1.55707,295600001.0
2005-09-26 07:25:00,1.55708,1.55718,1.55695,1.55702,368199998.0
2005-09-26 07:26:00,1.55727,1.55736,1.55709,1.55715,268299999.0
2005-09-26 07:27:00,1.55706,1.55723,1.55694,1.55712,214100001.0
2005-09-26 07:28:00,1.55713,1.5572,1.55702,1.55706,227900003.0
2005-09-26 07:29:00,1.55715,1.55725,1.55709,1.55709,179099997.0
2005-09-26 07:30:00,1.55752,1.55753,1.55676,1.55692,354000002.0
2005-09-26 07:31:00,1.55711,1.55719,1.5571,1.5571,134099998.0
2005-09-26 07:32:00,1.55715,1.55715,1.5569,1.5569,256099998.0
2005-09-26 07:33:00,1.55705,1.55705,1.55683,1.55697,180500002.0
2005-09-26 07:34:00,1.55702,1.5571,1.55684,1.55684,304400005.0
2005-09-26 07:35:00,1.5568,1.55712,1.5568,1.55712,358500005.0
2005-09-26 07:36:00,1.55706,1.55709,1.55697,1.55703,43000000.0
2005-09-26 07:37:00,1.55705,1.55735,1.55695,1.5573,156500000.0
2005-09-26 07:38:00,1.557,1.55706,1.55632,1.55706,367600003.0
2005-09-26 07:39:00,1.55698,1.55705,1.55692,1.557,133100000.0
2005-09-26 07:40:00,1.55687,1.55711,1.55685,1.55699,279800003.0
2005-09-26 07:41:00,1.55684,1.55703,1.55669,1.55698,445599999.0
2005-09-26 07:42:00,1.55695,1.55711,1.55689,1.55704,257499996.0
2005-09-26 07:43:00,1.55699,1.55703,1.55682,1.55696,389600001.0
2005-09-26 07:44:00,1.55693,1.55708,1.55683,1.55699,134100002.0
2005-09-26 07:45:00,1.55712,1.55712,1.55693,1.55695,244200001.0
2005-09-26 07:46:00,1.55708,1.55715,1.55702,1.5571,96900002.0
2005-09-26 07:47:00,1.5571,1.55715,1.55697,1.557,318799997.0
2005-09-26 07:48:00,1.55703,1.55715,1.55696,1.5571,319200005.0
2005-09-26 07:49:00,1.5571,1.55715,1.557,1.557,216500005.0
2005-09-26 07:50:00,1.557,1.5571,1.557,1.5571,75100000.0
2005-09-26 07:51:00,1.55705,1.55713,1.55681,1.55695,332400000.0
2005-09-26 07:52:00,1.55702,1.5571,1.55693,1.55693,168099999.0
2005-09-26 07:53:00,1.55696,1.55707,1.55695,1.55706,298100002.0
2005-09-26 07:54:00,1.5569,1.55707,1.55668,1.55699,189199999.0
2005-09-26 07:55:00,1.55695,1.55714,1.55695,1.55705,344599997.0
2005-09-26 07:56:00,1.55704,1.55707,1.55701,1.55705,26400000.0
2005-09-26 07:57:00,1.55707,1.55711,1.55688,1.55693,393000001.0
2005-09-26 07:58:00,1.55697,1.55702,1.55673,1.55682,207800004.0
2005-09-26 07:59:00,1.55689,1.55695,1.5568,1.5569,173700000.0
2005-09-26 08:00:00,1.55676,1.55697,1.55676,1.55697,186900000.0
2005-09-26 08:01:00,1.5569,1.55703,1.55675,1.55696,318900005.0
2005-09-26 08:02:00,1.55692,1.55702,1.55672,1.55697,378800001.0
2005-09-26 08:03:00,1.55691,1.55693,1.55674,1.5568,186799999.0
2005-09-26 08:04:00,1.55697,1.557,1.55669,1.55687,299300002.0
2005-09-26 08:05:00,1.5571,1.5573,1.5569,1.55719,255400003.0
2005-09-26 08:06:00,1.55678,1.55695,1.55663,1.5568,303099998.0
2005-09-26 08:07:00,1.55688,1.55694,1.55664,1.55686,378600003.0
2005-09-26 08:08:00,1.55668,1.55683,1.55668,1.55675,140600001.0
2005-09-26 08:09:00,1.55675,1.55683,1.55662,1.55665,171400001.0
2005-09-26 08:10:00,1.55656,1.55685,1.55633,1.5567,206200001.0
2005-09-26 08:11:00,1.55661,1.55681,1.55661,1.55681,241100001.0
2005-09-26 08:12:00,1.55668,1.55683,1.55654,1.55654,197200004.0
2005-09-26 08:13:00,1.55652,1.55676,1.55651,1.55673,345100002.0
2005-09-26 08:14:00,1.55666,1.55669,1.55636,1.55636,282600002.0
2005-09-26 08:15:00,1.55655,1.5567,1.55643,1.55667,246400000.0
2005-09-26 08:16:00,1.55629,1.55654,1.55629,1.55654,61600002.0
2005-09-26 08:17:00,1.55636,1.55653,1.55627,1.55632,128500000.0
2005-09-26 08:18:00,1.55653,1.55653,1.55635,1.55645,202500002.0
2005-09-26 08:19:00,1.55655,1.55655,1.5563,1.55646,166900002.0
2005-09-26 08:20:00,1.55657,1.5566,1.55643,1.55649,300500003.0
2005-09-26 08:21:00,1.55636,1.5567,1.55636,1.5567,209100003.0
2005-09-26 08:22:00,1.55657,1.5566,1.55642,1.55651,83799998.0
2005-09-26 08:23:00,1.55655,1.55665,1.55639,1.55645,257800006.0
2005-09-26 08:24:00,1.55649,1.55649,1.55628,1.55628,111099999.0
2005-09-26 08:25:00,1.55631,1.55645,1.5563,1.55641,72800001.0
2005-09-26 08:26:00,1.55646,1.55655,1.55636,1.55644,320899997.0
2005-09-26 08:27:00,1.55637,1.55641,1.55612,1.55641,194400001.0
2005-09-26 08:28:00,1.55632,1.55657,1.55625,1.55637,367099997.0
2005-09-26 08:29:00,1.55635,1.55649,1.55628,1.55647,316399999.0
2005-09-26 08:30:00,1.55647,1.55661,1.55647,1.55661,182299999.0
2005-09-26 08:31:00,1.55644,1.55668,1.55644,1.55668,257100000.0
2005-09-26 08:32:00,1.55667,1.55669,1.55657,1.55658,216900000.0
2005-09-26 08:33:00,1.55673,1.55685,1.55658,1.5566,313299997.0
2005-09-26 08:34:00,1.55655,1.55667,1.55648,1.55659,150200002.0
2005-09-26 08:35:00,1.5565,1.55655,1.5565,1.55655,5400000.0
2005-09-26 08:36:00,1.55637,1.55652,1.55637,1.5565,409900004.0
2005-09-26 08:37:00,1.55645,1.55655,1.55636,1.55655,270199996.0
2005-09-26 08:38:00,1.55647,1.5565,1.55635,1.55639,75900000.0
2005-09-26 08:39:00,1.55644,1.55653,1.55637,1.55645,163399997.0
2005-09-26 08:40:00,1.55652,1.55652,1.5563,1.55642,164899999.0
2005-09-26 08:41:00,1.55644,1.55652,1.55627,1.55647,276499998.0
2005-09-26 08:42:00,1.55647,1.55662,1.55619,1.55631,296100005.0
2005-09-26 08:43:00,1.55635,1.5565,1.55635,1.5565,88700000.0
2005-09-26 08:44:00,1.55637,1.55648,1.55637,1.55645,88300002.0
2005-09-26 08:45:00,1.55643,1.55652,1.55611,1.55647,300199996.0
2005-09-26 08:46:00,1.55636,1.55647,1.55623,1.55634,245199997.0
2005-09-26 08:47:00,1.55652,1.55661,1.55635,1.55644,148400001.0
2005-09-26 08:48:00,1.55637,1.55662,1.55624,1.55662,259799996.0
2005-09-26 08:49:00,1.55647,1.55657,1.55633,1.55645,284299997.0
2005-09-26 08:50:00,1.55654,1.55665,1.55645,1.55656,209600001.0
2005-09-26 08:51:00,1.55641,1.55657,1.55641,1.55657,127700002.0
2005-09-26 08:52:00,1.55653,1.55667,1.55653,1.55667,85999999.0
2005-09-26 08:53:00,1.5565,1.55665,1.5565,1.55665,280300002.0
2005-09-26 08:54:00,1.55641,1.55663,1.5564,1.5565,282299997.0
2005-09-26 08:55:00,1.55655,1.55655,1.55642,1.55642,48400000.0
2005-09-26 08:56:00,1.55654,1.55658,1.5564,1.5564,189799999.0
2005-09-26 08:57:00,1.55665,1.55665,1.55644,1.55644,29300000.0
2005-09-26 08:58:00,1.55638,1.55659,1.55638,1.55659,163700003.0
2005-09-26 08:59:00,1.55643,1.55643,1.55633,1.55637,77500002.0
2005-09-26 09:00:00,1.55616,1.55635,1.55616,1.55635,125399999.0
2005-09-26 09:01:00,1.5562,1.55641,1.5562,1.55638,137400001.0
2005-09-26 09:02:00,1.55642,1.55649,1.55634,1.55637,254400000.0
2005-09-26 09:03:00,1.55632,1.55636,1.55618,1.55623,162299999.0
2005-09-26 09:04:00,1.55616,1.55643,1.55616,1.55643,297100002.0
2005-09-26 09:05:00,1.5564,1.55648,1.55628,1.55645,133399999.0
2005-09-26 09:06:00,1.55643,1.55643,1.55618,1.55618,143800002.0
2005-09-26 09:07:00,1.55626,1.55627,1.5561,1.55619,282900004.0
2005-09-26 09:08:00,1.5562,1.5563,1.5562,1.5563,21799999.0
2005-09-26 09:09:00,1.55626,1.55627,1.55607,1.55607,257000003.0
2005-09-26 09:10:00,1.556,1.5561,1.556,1.5561,52800000.0
2005-09-26 09:11:00,1.55598,1.5562,1.55598,1.5561,334599996.0
2005-09-26 09:12:00,1.5562,1.5563,1.55607,1.55619,321500002.0
2005-09-26 09:13:00,1.55615,1.55629,1.55613,1.55622,180200001.0
2005-09-26 09:14:00,1.55614,1.55625,1.55606,1.55621,299400003.0
2005-09-26 09:15:00,1.5562,1.55625,1.55607,1.55611,207000001.0
2005-09-26 09:16:00,1.55598,1.55609,1.55598,1.55606,36000000.0
2005-09-26 09:17:00,1.55597,1.55607,1.55589,1.55602,363899998.0
2005-09-26 09:18:00,1.55595,1.55603,1.55574,1.55602,285999998.0
2005-09-26 09:19:00,1.55602,1.55602,1.55583,1.55583,462200004.0
2005-09-26 09:20:00,1.55588,1.55602,1.55582,1.5559,253599999.0
2005-09-26 09:21:00,1.55584,1.55607,1.55578,1.55605,364400003.0
2005-09-26 09:22:00,1.55601,1.5561,1.556,1.55607,242799998.0
2005-09-26 09:23:00,1.55599,1.55621,1.55599,1.55608,306100001.0
2005-09-26 09:24:00,1.5561,1.55639,1.5561,1.55639,279000000.0
2005-09-26 09:25:00,1.55638,1.55644,1.55624,1.55633,287500002.0
2005-09-26 09:26:00,1.5564,1.55651,1.55629,1.55642,188100000.0
2005-09-26 09:27:00,1.55627,1.55648,1.55613,1.55648,266599997.0
2005-09-26 09:28:00,1.55642,1.55642,1.55612,1.55612,275699998.0
2005-09-26 09:29:00,1.55621,1.55632,1.55615,1.5563,252600002.0
2005-09-26 09:30:00,1.55632,1.55632,1.55612,1.55631,230000005.0
2005-09-26 09:31:00,1.55623,1.5565,1.55623,1.55637,310800004.0
2005-09-26 09:32:00,1.55636,1.55648,1.55633,1.55648,258400005.0
2005-09-26 09:33:00,1.5564,1.55652,1.55631,1.55642,291899999.0
2005-09-26 09:34:00,1.55651,1.55651,1.55631,1.55644,62100000.0
2005-09-26 09:35:00,1.55645,1.55645,1.55632,1.55639,271900003.0
2005-09-26 09:36:00,1.55626,1.55644,1.55623,1.55625,152500001.0
2005-09-26 09:37:00,1.5563,1.55638,1.55623,1.55632,129100003.0
2005-09-26 09:38:00,1.55641,1.55644,1.5562,1.55625,303500002.0
2005-09-26 09:39:00,1.55619,1.55629,1.55612,1.55625,333199997.0
2005-09-26 09:40:00,1.55626,1.55627,1.55611,1.55618,215599999.0
2005-09-26 09:41:00,1.55635,1.55635,1.55616,1.5562,367800004.0
2005-09-26 09:42:00,1.55624,1.55643,1.55621,1.55633,283200002.0
2005-09-26 09:43:00,1.55632,1.55635,1.55616,1.55626,271699998.0
2005-09-26 09:44:00,1.55625,1.55625,1.55594,1.55594,214200002.0
2005-09-26 09:45:00,1.55628,1.55628,1.55612,1.55612,92800002.0
2005-09-26 09:46:00,1.55643,1.55643,1.55627,1.55638,309500004.0
2005-09-26 09:47:00,1.55626,1.55639,1.55623,1.55638,222099999.0
2005-09-26 09:48:00,1.55625,1.55639,1.55614,1.55639,511199994.0
2005-09-26 09:49:00,1.55621,1.55633,1.55614,1.55616,248899998.0
2005-09-26 09:50:00,1.55638,1.55638,1.55616,1.55631,366799999.0
2005-09-26 09:51:00,1.55615,1.55629,1.55609,1.5562,304300000.0
2005-09-26 09:52:00,1.55618,1.55634,1.55598,1.55615,242300005.0
2005-09-26 09:53:00,1.55599,1.55614,1.55589,1.55608,347100002.0
2005-09-26 09:54:00,1.55596,1.55604,1.55579,1.55579,340300000.0
2005-09-26 09:55:00,1.55587,1.55587,1.55557,1.55565,150200001.0
2005-09-26 09:56:00,1.55558,1.55564,1.55547,1.55561,246300001.0
2005-09-26 09:57:00,1.55556,1.55563,1.55541,1.5555,317599999.0
2005-09-26 09:58:00,1.55553,1.5556,1.55546,1.5555,107100001.0
2005-09-26 09:59:00,1.55548,1.55563,1.55538,1.55557,381200006.0
2005-09-26 10:00:00,1.55553,1.55556,1.55535,1.55548,386299997.0
2005-09-26 10:01:00,1.55559,1.5557,1.5555,1.55559,269100000.0
2005-09-26 10:02:00,1.55557,1.55571,1.55537,1.55553,278000000.0
2005-09-26 10:03:00,1.55562,1.55572,1.55554,1.55564,105500002.0
2005-09-26 10:04:00,1.5557,1.55575,1.5557,1.55575,80700000.0
2005-09-26 10:05:00,1.55544,1.55574,1.55544,1.55567,473100002.0
2005-09-26 10:06:00,1.55542,1.55555,1.55531,1.55541,133100002.0
2005-09-26 10:07:00,1.55542,1.55545,1.55518,1.55531,354200000.0
2005-09-26 10:08:00,1.5553,1.55555,1.5553,1.55548,505899998.0
2005-09-26 10:09:00,1.55521,1.55545,1.55521,1.5554,264500001.0
2005-09-26 10:10:00,1.5554,1.55562,1.5554,1.55545,339599996.0
2005-09-26 10:11:00,1.55562,1.55562,1.55539,1.55551,386500000.0
2005-09-26 10:12:00,1.55551,1.55564,1.55531,1.55544,326600002.0
2005-09-26 10:13:00,1.55551,1.55556,1.55523,1.55532,297400003.0
2005-09-26 10:14:00,1.55551,1.55563,1.55535,1.55563,421600005.0
2005-09-26 10:15:00,1.55555,1.55613,1.55546,1.55589,269700002.0
2005-09-26 10:16:00,1.55553,1.55562,1.55538,1.55551,314999998.0
2005-09-26 10:17:00,1.55558,1.55574,1.55546,1.55558,178700000.0
2005-09-26 10:18:00,1.55556,1.55574,1.55556,1.55566,150299999.0
2005-09-26 10:19:00,1.55555,1.55567,1.55548,1.5555,273700000.0
2005-09-26 10:20:00,1.5554,1.55573,1.5554,1.55558,453900002.0
2005-09-26 10:21:00,1.55554,1.55577,1.55547,1.55559,309500002.0
2005-09-26 10:22:00,1.55556,1.55571,1.55547,1.55557,424500006.0
2005-09-26 10:23:00,1.55566,1.55574,1.55552,1.55567,269400000.0
2005-09-26 10:24:00,1.55568,1.55568,1.55548,1.55561,201500001.0
2005-09-26 10:25:00,1.55568,1.55579,1.55541,1.55541,440500002.0
2005-09-26 10:26:00,1.55573,1.55582,1.55564,1.55572,225900006.0
2005-09-26 10:27:00,1.55578,1.55598,1.55556,1.55588,402600000.0
2005-09-26 10:28:00,1.55607,1.55608,1.55594,1.55602,306500004.0
2005-09-26 10:29:00,1.55593,1.55611,1.55593,1.556,294400003.0
2005-09-26 10:30:00,1.55582,1.55609,1.55575,1.55605,348100003.0
2005-09-26 10:31:00,1.55608,1.55608,1.55581,1.55585,254400000.0
2005-09-26 10:32:00,1.55593,1.55619,1.55586,1.55597,284399996.0
2005-09-26 10:33:00,1.55611,1.55622,1.55596,1.55607,211800003.0
2005-09-26 10:34:00,1.556,1.55611,1.5559,1.55603,151900000.0
2005-09-26 10:35:00,1.55594,1.5561,1.55583,1.55596,220399997.0
2005-09-26 10:36:00,1.55598,1.55604,1.55589,1.55599,173600001.0
2005-09-26 10:37:00,1.55601,1.55612,1.55592,1.55602,271799999.0
2005-09-26 10:38:00,1.55602,1.55611,1.55589,1.5559,284700002.0
2005-09-26 10:39:00,1.5559,1.55605,1.55589,1.55605,229600000.0
2005-09-26 10:40:00,1.5558,1.55605,1.5558,1.55605,170600002.0
2005-09-26 10:41:00,1.556,1.55605,1.55582,1.55582,493000007.0
2005-09-26 10:42:00,1.55582,1.55605,1.55582,1.556,181499999.0
2005-09-26 10:43:00,1.55608,1.55614,1.55576,1.55602,459100002.0
2005-09-26 10:44:00,1.55597,1.55605,1.5558,1.556,219500005.0
2005-09-26 10:45:00,1.556,1.55605,1.556,1.55605,97900004.0
2005-09-26 10:46:00,1.55595,1.55605,1.55583,1.55598,275400006.0
2005-09-26 10:47:00,1.55605,1.55605,1.5558,1.5558,185500002.0
2005-09-26 10:48:00,1.55601,1.5562,1.55596,1.55607,350800004.0
2005-09-26 10:49:00,1.55609,1.55612,1.55596,1.55598,379200009.0
2005-09-26 10:50:00,1.55601,1.55601,1.55581,1.55581,273499998.0
2005-09-26 10:51:00,1.55593,1.55605,1.55575,1.55596,446199999.0
2005-09-26 10:52:00,1.55593,1.55604,1.55582,1.55582,189100000.0
2005-09-26 10:53:00,1.55588,1.55599,1.55573,1.5559,314600008.0
2005-09-26 10:54:00,1.55593,1.55607,1.55586,1.55592,349300006.0
2005-09-26 10:55:00,1.55607,1.55629,1.55596,1.55607,382599999.0
2005-09-26 10:56:00,1.55627,1.55634,1.55608,1.55629,310999999.0
2005-09-26 10:57:00,1.55633,1.5564,1.55613,1.55628,332300000.0
2005-09-26 10:58:00,1.55632,1.55632,1.55616,1.55617,156899997.0
2005-09-26 10:59:00,1.55622,1.55623,1.55602,1.55602,231000006.0
2005-09-26 11:00:00,1.55603,1.55613,1.55564,1.55575,187499998.0
2005-09-26 11:01:00,1.55576,1.55585,1.55564,1.55577,157800000.0
2005-09-26 11:02:00,1.55594,1.55605,1.55581,1.55581,329600005.0
2005-09-26 11:03:00,1.55592,1.55605,1.55586,1.55598,378400009.0
2005-09-26 11:04:00,1.55573,1.55606,1.55561,1.5559,385000002.0
2005-09-26 11:05:00,1.55596,1.55603,1.55583,1.55595,348900004.0
2005-09-26 11:06:00,1.556,1.55601,1.55588,1.55598,230399997.0
2005-09-26 11:07:00,1.55589,1.55598,1.55568,1.55574,132800000.0
2005-09-26 11:08:00,1.55551,1.55563,1.55549,1.55557,49500000.0
2005-09-26 11:09:00,1.55558,1.5557,1.55541,1.5556,154400004.0
2005-09-26 11:10:00,1.55569,1.55569,1.55547,1.55547,354100002.0
2005-09-26 11:11:00,1.55561,1.55561,1.55547,1.55547,106900000.0
2005-09-26 11:12:00,1.55542,1.55562,1.55542,1.55559,333899997.0
2005-09-26 11:13:00,1.5556,1.55565,1.5554,1.55555,146299998.0
2005-09-26 11:14:00,1.55559,1.55566,1.55543,1.55552,351100003.0
2005-09-26 11:15:00,1.5555,1.55562,1.55535,1.55553,297899996.0
2005-09-26 11:16:00,1.55561,1.55561,1.55545,1.55558,262100000.0
2005-09-26 11:17:00,1.55555,1.55567,1.55544,1.55552,196399997.0
2005-09-26 11:18:00,1.5556,1.55565,1.5555,1.55558,131699998.0
2005-09-26 11:19:00,1.55552,1.55566,1.55548,1.55563,258700004.0
2005-09-26 11:20:00,1.55556,1.55567,1.55549,1.5556,315299997.0
2005-09-26 11:21:00,1.55556,1.55563,1.55544,1.55556,478400002.0
2005-09-26 11:22:00,1.55547,1.55559,1.55535,1.55536,234100001.0
2005-09-26 11:23:00,1.55542,1.55563,1.55542,1.55555,138200000.0
2005-09-26 11:24:00,1.55555,1.55565,1.55543,1.55549,331899999.0
2005-09-26 11:25:00,1.5556,1.55564,1.55534,1.55553,415899995.0
2005-09-26 11:26:00,1.55539,1.5556,1.55539,1.5556,130300002.0
2005-09-26 11:27:00,1.55548,1.55564,1.55547,1.55564,377600007.0
2005-09-26 11:28:00,1.55546,1.55565,1.55544,1.55552,199600000.0
2005-09-26 11:29:00,1.55541,1.5556,1.55538,1.55548,267300003.0
2005-09-26 11:30:00,1.55539,1.55557,1.55532,1.55548,347799994.0
2005-09-26 11:31:00,1.5554,1.55555,1.55539,1.5555,297400002.0
2005-09-26 11:32:00,1.55543,1.55555,1.55532,1.55553,376400001.0
2005-09-26 11:33:00,1.55555,1.55558,1.55542,1.5555,310099996.0
2005-09-26 11:34:00,1.55532,1.55545,1.55497,1.55509,491200000.0
2005-09-26 11:35:00,1.55502,1.5551,1.55485,1.5549,323900002.0
2005-09-26 11:36:00,1.55505,1.55518,1.55496,1.55518,412400002.0
2005-09-26 11:37:00,1.55514,1.5553,1.55514,1.55527,238899999.0
2005-09-26 11:38:00,1.55525,1.55533,1.55515,1.55533,209299995.0
2005-09-26 11:39:00,1.55532,1.55539,1.55507,1.55516,351500000.0
2005-09-26 11:40:00,1.55525,1.5554,1.5551,1.5553,348300004.0
2005-09-26 11:41:00,1.55539,1.55558,1.55534,1.55555,454600004.0
2005-09-26 11:42:00,1.55524,1.55552,1.55524,1.55552,247900002.0
2005-09-26 11:43:00,1.55543,1.55563,1.5554,1.55558,465600004.0
2005-09-26 11:44:00,1.55543,1.55555,1.55528,1.55548,178300001.0
2005-09-26 11:45:00,1.55549,1.55553,1.55533,1.55533,439100007.0
2005-09-26 11:46:00,1.55533,1.55552,1.55532,1.55546,224500000.0
2005-09-26 11:47:00,1.55537,1.55563,1.55535,1.55549,275500000.0
2005-09-26 11:48:00,1.55557,1.55557,1.55531,1.55534,220099998.0
2005-09-26 11:49:00,1.55545,1.55565,1.55528,1.55543,334300000.0
2005-09-26 11:50:00,1.55552,1.55565,1.55552,1.55563,354000001.0
2005-09-26 11:51:00,1.5555,1.55565,1.55538,1.55552,399400004.0
2005-09-26 11:52:00,1.55545,1.55562,1.55531,1.55554,334900004.0
2005-09-26 11:53:00,1.55562,1.55563,1.55547,1.55557,212099998.0
2005-09-26 11:54:00,1.55554,1.55561,1.55531,1.55545,310099999.0
2005-09-26 11:55:00,1.55525,1.55558,1.55525,1.55557,296100000.0
2005-09-26 11:56:00,1.55545,1.55561,1.55544,1.55558,278699997.0
2005-09-26 11:57:00,1.55537,1.55558,1.55537,1.55556,271800001.0
2005-09-26 11:58:00,1.55557,1.55564,1.55542,1.55545,260399999.0
2005-09-26 11:59:00,1.55551,1.5556,1.5554,1.55544,278000001.0
2005-09-26 12:00:00,1.55546,1.55553,1.55527,1.55542,306199999.0
2005-09-26 12:01:00,1.55543,1.55561,1.55533,1.55537,273500003.0
2005-09-26 12:02:00,1.55553,1.55563,1.5554,1.55551,379600002.0
2005-09-26 12:03:00,1.55547,1.55558,1.55534,1.5555,440200001.0
2005-09-26 12:04:00,1.55543,1.55551,1.55537,1.55544,167899996.0
2005-09-26 12:05:00,1.55548,1.55552,1.55536,1.55536,296600000.0
2005-09-26 12:06:00,1.55545,1.55555,1.55523,1.5555,193100000.0
2005-09-26 12:07:00,1.5555,1.55555,1.55529,1.55529,334200000.0
2005-09-26 12:08:00,1.55547,1.55555,1.55533,1.55548,430199994.0
2005-09-26 12:09:00,1.55541,1.55552,1.55541,1.55552,20800000.0
2005-09-26 12:10:00,1.55555,1.55555,1.55524,1.55524,160500000.0
2005-09-26 12:11:00,1.55538,1.55559,1.5553,1.55552,218899999.0
2005-09-26 12:12:00,1.55543,1.55564,1.55543,1.55563,320300002.0
2005-09-26 12:13:00,1.55558,1.5557,1.55558,1.5557,84700001.0
2005-09-26 12:14:00,1.55554,1.55567,1.55549,1.55552,251900002.0
2005-09-26 12:15:00,1.55554,1.55563,1.55538,1.55562,307200001.0
2005-09-26 12:16:00,1.55554,1.55561,1.5554,1.55547,311300002.0
2005-09-26 12:17:00,1.55562,1.55563,1.55546,1.55556,351500000.0
2005-09-26 12:18:00,1.5555,1.55565,1.55545,1.55558,327999995.0
2005-09-26 12:19:00,1.55547,1.55564,1.55543,1.55564,240400003.0
2005-09-26 12:20:00,1.5555,1.5556,1.5555,1.5556,10300000.0
2005-09-26 12:21:00,1.55555,1.55565,1.55544,1.55556,43100000.0
2005-09-26 12:22:00,1.55551,1.55571,1.55547,1.55567,462000001.0
2005-09-26 12:23:00,1.55553,1.55562,1.55538,1.55542,242000003.0
2005-09-26 12:24:00,1.5555,1.55565,1.5555,1.55565,96599998.0
2005-09-26 12:25:00,1.55567,1.55577,1.55556,1.55556,290199998.0
2005-09-26 12:26:00,1.55569,1.55583,1.5556,1.55573,374600002.0
2005-09-26 12:27:00,1.55572,1.55579,1.55558,1.55567,257099995.0
2005-09-26 12:28:00,1.55559,1.55576,1.55543,1.5556,271199999.0
2005-09-26 12:29:00,1.55553,1.55572,1.55545,1.55558,212599998.0
2005-09-26 12:30:00,1.55559,1.5557,1.55548,1.55554,170999999.0
2005-09-26 12:31:00,1.55569,1.55577,1.55552,1.55569,168700003.0
2005-09-26 12:32:00,1.55566,1.55573,1.55548,1.55554,370999995.0
2005-09-26 12:33:00,1.55563,1.55579,1.55557,1.55569,227500003.0
2005-09-26 12:34:00,1.55562,1.55562,1.55546,1.55553,394299994.0
2005-09-26 12:35:00,1.55567,1.55567,1.55551,1.55551,95100000.0
2005-09-26 12:36:00,1.55547,1.55558,1.55538,1.55552,166700004.0
2005-09-26 12:37:00,1.55544,1.55558,1.55543,1.55557,301399994.0
2005-09-26 12:38:00,1.55552,1.55564,1.55542,1.55546,286300000.0
2005-09-26 12:39:00,1.55561,1.55566,1.55549,1.5556,177200001.0
2005-09-26 12:40:00,1.55557,1.55579,1.55551,1.55561,225100000.0
2005-09-26 12:41:00,1.55562,1.55576,1.5555,1.5555,276699998.0
2005-09-26 12:42:00,1.55564,1.55578,1.55564,1.55576,230100000.0
2005-09-26 12:43:00,1.55582,1.55588,1.55564,1.55576,311999996.0
2005-09-26 12:44:00,1.55598,1.55598,1.55572,1.55581,140100002.0
2005-09-26 12:45:00,1.55583,1.55599,1.5557,1.55574,439199996.0
2005-09-26 12:46:00,1.55574,1.55585,1.55562,1.55582,381900002.0
2005-09-26 12:47:00,1.55574,1.55574,1.55547,1.55555,240600002.0
2005-09-26 12:48:00,1.55552,1.5557,1.55539,1.55561,214200000.0
2005-09-26 12:49:00,1.55582,1.55588,1.55574,1.55588,67100000.0
2005-09-26 12:50:00,1.55583,1.55595,1.55572,1.55572,212500005.0
2005-09-26 12:51:00,1.55596,1.55603,1.55587,1.55597,219800001.0
2005-09-26 12:52:00,1.5555,1.55598,1.5555,1.55587,475800004.0
2005-09-26 12:53:00,1.5559,1.55595,1.55563,1.55587,412999999.0
2005-09-26 12:54:00,1.55585,1.55585,1.55569,1.55572,275700003.0
2005-09-26 12:55:00,1.5558,1.55585,1.55571,1.55572,150100000.0
2005-09-26 12:56:00,1.5555,1.55582,1.5555,1.55573,286699997.0
2005-09-26 12:57:00,1.55565,1.55584,1.55565,1.55584,324199998.0
2005-09-26 12:58:00,1.55578,1.5558,1.55559,1.55566,403400000.0
2005-09-26 12:59:00,1.55578,1.55598,1.5557,1.55579,313500002.0
2005-09-26 13:00:00,1.55595,1.55609,1.55586,1.55588,342300005.0
2005-09-26 13:01:00,1.55597,1.55603,1.55583,1.55588,251700000.0
2005-09-26 13:02:00,1.55591,1.55609,1.55582,1.55582,285100002.0
2005-09-26 13:03:00,1.55598,1.55618,1.55581,1.55607,177699999.0
2005-09-26 13:04:00,1.55598,1.55624,1.55598,1.55618,457699997.0
2005-09-26 13:05:00,1.55616,1.55618,1.55601,1.55607,192200003.0
2005-09-26 13:06:00,1.55601,1.55625,1.55596,1.55615,356000004.0
2005-09-26 13:07:00,1.55614,1.5563,1.55603,1.55615,217800000.0
2005-09-26 13:08:00,1.55617,1.55633,1.55611,1.55625,216300002.0
2005-09-26 13:09:00,1.55635,1.55635,1.55622,1.55622,110800000.0
2005-09-26 13:10:00,1.55612,1.55638,1.55612,1.5563,369900002.0
2005-09-26 13:11:00,1.55628,1.55637,1.55614,1.55628,300400001.0
2005-09-26 13:12:00,1.5563,1.5563,1.55608,1.55614,313000003.0
2005-09-26 13:13:00,1.55625,1.55629,1.55608,1.55629,356400000.0
2005-09-26 13:14:00,1.55615,1.55628,1.55608,1.55628,268199997.0
2005-09-26 13:15:00,1.55621,1.55628,1.55604,1.55605,285900000.0
2005-09-26 13:16:00,1.55616,1.55627,1.55605,1.55607,170600001.0
2005-09-26 13:17:00,1.55617,1.55631,1.55617,1.55631,18000000.0
2005-09-26 13:18:00,1.5561,1.55638,1.5561,1.55625,260200000.0
2005-09-26 13:19:00,1.55625,1.55625,1.5561,1.5561,10400000.0
2005-09-26 13:20:00,1.55632,1.55642,1.55622,1.55638,386699997.0
2005-09-26 13:21:00,1.55642,1.55642,1.55608,1.55608,206300003.0
2005-09-26 13:22:00,1.55618,1.55628,1.55605,1.55614,322700004.0
2005-09-26 13:23:00,1.55611,1.5562,1.55589,1.55605,187900001.0
2005-09-26 13:24:00,1.55605,1.55619,1.55595,1.5561,207100001.0
2005-09-26 13:25:00,1.55615,1.55618,1.55589,1.5561,415500004.0
2005-09-26 13:26:00,1.55604,1.55625,1.55595,1.55611,242700001.0
2005-09-26 13:27:00,1.55601,1.55625,1.55601,1.55613,301999995.0
2005-09-26 13:28:00,1.55607,1.55619,1.55595,1.55609,282600001.0
2005-09-26 13:29:00,1.55605,1.55615,1.55591,1.55606,245999999.0
2005-09-26 13:30:00,1.556,1.55615,1.55599,1.55615,358199996.0
2005-09-26 13:31:00,1.55613,1.55615,1.55598,1.55602,293300001.0
2005-09-26 13:32:00,1.55608,1.55612,1.55596,1.55599,299800002.0
2005-09-26 13:33:00,1.55604,1.55608,1.5559,1.55596,331100001.0
2005-09-26 13:34:00,1.55603,1.55612,1.55586,1.556,113299997.0
2005-09-26 13:35:00,1.55602,1.55614,1.5559,1.55595,321799999.0
2005-09-26 13:36:00,1.55607,1.55608,1.55584,1.55589,257000000.0
2005-09-26 13:37:00,1.55597,1.55597,1.55577,1.55577,96700000.0
2005-09-26 13:38:00,1.55574,1.55598,1.55574,1.55598,173300001.0
2005-09-26 13:39:00,1.55596,1.55603,1.55578,1.55591,239700000.0
2005-09-26 13:40:00,1.55599,1.55599,1.55571,1.55571,374500003.0
2005-09-26 13:41:00,1.55571,1.55583,1.55559,1.55577,62800000.0
2005-09-26 13:42:00,1.55584,1.55602,1.55584,1.55602,99099997.0
2005-09-26 13:43:00,1.55605,1.55612,1.55591,1.55601,212300000.0
2005-09-26 13:44:00,1.55593,1.55606,1.55583,1.55602,201599999.0
2005-09-26 13:45:00,1.55604,1.55613,1.55594,1.556,107000000.0
2005-09-26 13:46:00,1.55627,1.55627,1.55604,1.55609,403600004.0
2005-09-26 13:47:00,1.5561,1.55615,1.55586,1.55586,328899998.0
2005-09-26 13:48:00,1.55604,1.55616,1.55588,1.5561,302500003.0
2005-09-26 13:49:00,1.55609,1.55615,1.55604,1.55612,242100003.0
2005-09-26 13:50:00,1.55598,1.55611,1.55593,1.55602,320300002.0
2005-09-26 13:51:00,1.55585,1.55617,1.55585,1.55604,249199999.0
2005-09-26 13:52:00,1.55594,1.55606,1.55594,1.55606,176600005.0
2005-09-26 13:53:00,1.55615,1.55615,1.55594,1.55594,209700001.0
2005-09-26 13:54:00,1.55604,1.55613,1.55585,1.55607,172900000.0
2005-09-26 13:55:00,1.55601,1.55613,1.55596,1.5561,369100003.0
2005-09-26 13:56:00,1.55613,1.55613,1.55588,1.556,300700003.0
2005-09-26 13:57:00,1.55588,1.55603,1.55585,1.55597,346499995.0
2005-09-26 13:58:00,1.55589,1.55602,1.55581,1.55592,267999999.0
2005-09-26 13:59:00,1.55595,1.55605,1.5558,1.55597,203800001.0
2005-09-26 14:00:00,1.55612,1.55613,1.55603,1.55603,29600000.0
2005-09-26 14:01:00,1.55599,1.55623,1.55599,1.55613,198800001.0
2005-09-26 14:02:00,1.55623,1.55634,1.55611,1.5562,427099996.0
2005-09-26 14:03:00,1.55599,1.55624,1.55578,1.55607,236699999.0
2005-09-26 14:04:00,1.55624,1.5563,1.5561,1.55613,317500001.0
2005-09-26 14:05:00,1.55617,1.55635,1.55616,1.55628,310999997.0
2005-09-26 14:06:00,1.55625,1.55625,1.556,1.55611,218899999.0
2005-09-26 14:07:00,1.55606,1.55619,1.55594,1.55619,271900000.0
2005-09-26 14:08:00,1.55621,1.55629,1.55609,1.55609,309100001.0
2005-09-26 14:09:00,1.55618,1.55625,1.55603,1.55603,401699998.0
2005-09-26 14:10:00,1.55601,1.55615,1.55596,1.55606,245500001.0
2005-09-26 14:11:00,1.55614,1.55628,1.55607,1.55608,202300001.0
2005-09-26 14:12:00,1.55607,1.55632,1.55607,1.55619,229199998.0
2005-09-26 14:13:00,1.55629,1.55636,1.55606,1.5563,380499999.0
2005-09-26 14:14:00,1.5563,1.55646,1.55624,1.55628,389200004.0
2005-09-26 14:15:00,1.55646,1.55646,1.55634,1.55634,97699998.0
2005-09-26 14:16:00,1.55652,1.55653,1.55642,1.55653,51500000.0
2005-09-26 14:17:00,1.5564,1.55645,1.55626,1.5563,335900000.0
2005-09-26 14:18:00,1.55644,1.5566,1.55636,1.55642,318800002.0
2005-09-26 14:19:00,1.55652,1.55652,1.5563,1.55631,341000005.0
2005-09-26 14:20:00,1.55643,1.55661,1.55619,1.55652,464699997.0
2005-09-26 14:21:00,1.55655,1.55662,1.55637,1.55648,379000001.0
2005-09-26 14:22:00,1.5564,1.55671,1.55638,1.55671,246000002.0
2005-09-26 14:23:00,1.55665,1.55673,1.55649,1.55665,322500000.0
2005-09-26 14:24:00,1.55663,1.55678,1.55657,1.5567,382500003.0
2005-09-26 14:25:00,1.55668,1.5568,1.55655,1.55677,345099999.0
2005-09-26 14:26:00,1.5567,1.5568,1.55647,1.55663,290900003.0
2005-09-26 14:27:00,1.55655,1.55681,1.55635,1.55681,218400000.0
2005-09-26 14:28:00,1.55661,1.55675,1.55645,1.55655,418800001.0
2005-09-26 14:29:00,1.55657,1.55674,1.55648,1.55674,287300002.0
2005-09-26 14:30:00,1.55666,1.55675,1.5565,1.55665,268199998.0
2005-09-26 14:31:00,1.5567,1.5567,1.55645,1.55645,112599999.0
2005-09-26 14:32:00,1.55671,1.55685,1.55661,1.55674,442200002.0
2005-09-26 14:33:00,1.55672,1.55681,1.55661,1.55667,199200002.0
2005-09-26 14:34:00,1.5565,1.55669,1.55643,1.55643,217000002.0
2005-09-26 14:35:00,1.55643,1.5567,1.55633,1.55652,411800002.0
2005-09-26 14:36:00,1.55657,1.55662,1.55641,1.55641,285199999.0
2005-09-26 14:37:00,1.55652,1.55652,1.55632,1.5564,270800004.0
2005-09-26 14:38:00,1.55646,1.55653,1.55639,1.55645,257300001.0
2005-09-26 14:39:00,1.55645,1.55652,1.55634,1.55638,335399999.0
2005-09-26 14:40:00,1.55651,1.55658,1.55638,1.55647,98799997.0
2005-09-26 14:41:00,1.55643,1.55651,1.55625,1.55651,112599999.0
2005-09-26 14:42:00,1.55657,1.55661,1.55636,1.55657,368899997.0
2005-09-26 14:43:00,1.55633,1.55653,1.55623,1.55653,447999998.0
2005-09-26 14:44:00,1.55637,1.55648,1.55627,1.55642,366000002.0
2005-09-26 14:45:00,1.55653,1.55659,1.55647,1.55656,44800000.0
2005-09-26 14:46:00,1.55658,1.55664,1.55648,1.55654,40199999.0
2005-09-26 14:47:00,1.55653,1.55662,1.55643,1.55646,332400002.0
2005-09-26 14:48:00,1.55645,1.55655,1.55634,1.55646,126200002.0
2005-09-26 14:49:00,1.55642,1.55655,1.55626,1.55638,238899998.0
2005-09-26 14:50:00,1.55657,1.55664,1.55637,1.55655,247799998.0
2005-09-26 14:51:00,1.55651,1.55669,1.55634,1.55669,419699999.0
2005-09-26 14:52:00,1.55669,1.55675,1.55662,1.55672,208100001.0
2005-09-26 14:53:00,1.55659,1.55673,1.55652,1.55664,462300000.0
2005-09-26 14:54:00,1.5566,1.55679,1.55643,1.55644,284000002.0
2005-09-26 14:55:00,1.55633,1.55659,1.55633,1.55655,237799998.0
2005-09-26 14:56:00,1.55667,1.5567,1.55651,1.55655,237399996.0
2005-09-26 14:57:00,1.55664,1.55674,1.55657,1.55659,292200002.0
2005-09-26 14:58:00,1.55661,1.55681,1.55661,1.55669,186000002.0
2005-09-26 14:59:00,1.55667,1.55672,1.55648,1.55659,376200001.0
2005-09-26 15:00:00,1.5567,1.5568,1.55664,1.55666,183800000.0
2005-09-26 15:01:00,1.55678,1.55683,1.55656,1.55656,449200004.0
2005-09-26 15:02:00,1.55677,1.55681,1.55661,1.5567,578399997.0
2005-09-26 15:03:00,1.55669,1.55669,1.55648,1.55649,327299999.0
2005-09-26 15:04:00,1.55649,1.5566,1.55642,1.5566,336999999.0
2005-09-26 15:05:00,1.55657,1.55667,1.5563,1.55654,312799994.0
2005-09-26 15:06:00,1.55663,1.55674,1.5565,1.55659,274899997.0
2005-09-26 15:07:00,1.55664,1.55679,1.55652,1.55665,301599999.0
2005-09-26 15:08:00,1.55661,1.55676,1.55639,1.55657,220400003.0
2005-09-26 15:09:00,1.55664,1.55676,1.55656,1.55676,189200002.0
2005-09-26 15:10:00,1.55662,1.55674,1.55647,1.55654,154900000.0
2005-09-26 15:11:00,1.55652,1.55662,1.55644,1.5565,264099996.0
2005-09-26 15:12:00,1.55657,1.55657,1.55636,1.55638,283200003.0
2005-09-26 15:13:00,1.55653,1.55661,1.55647,1.55654,59599998.0
2005-09-26 15:14:00,1.55652,1.55657,1.55638,1.55651,203200001.0
2005-09-26 15:15:00,1.55645,1.55646,1.55621,1.55621,326800004.0
2005-09-26 15:16:00,1.55623,1.55642,1.55617,1.55638,287199997.0
2005-09-26 15:17:00,1.55644,1.55644,1.55625,1.55632,253999998.0
2005-09-26 15:18:00,1.55625,1.5564,1.55603,1.55617,170700000.0
2005-09-26 15:19:00,1.55631,1.55639,1.55622,1.55639,377700001.0
2005-09-26 15:20:00,1.55627,1.55641,1.55621,1.55636,314699997.0
2005-09-26 15:21:00,1.55622,1.55645,1.55622,1.55642,214600004.0
2005-09-26 15:22:00,1.55628,1.5564,1.55622,1.55635,74500000.0
2005-09-26 15:23:00,1.55616,1.55637,1.55603,1.5562,196299998.0
2005-09-26 15:24:00,1.55624,1.55643,1.55624,1.55639,256500004.0
2005-09-26 15:25:00,1.55633,1.55642,1.55618,1.55635,296500004.0
2005-09-26 15:26:00,1.55636,1.55636,1.55624,1.55624,150199998.0
2005-09-26 15:27:00,1.55638,1.55641,1.5563,1.55632,333599996.0
2005-09-26 15:28:00,1.55635,1.55639,1.55622,1.55628,209000002.0
2005-09-26 15:29:00,1.5564,1.5564,1.5561,1.5561,262400000.0
2005-09-26 15:30:00,1.55612,1.55639,1.55609,1.55626,408299999.0
2005-09-26 15:31:00,1.55631,1.55639,1.55619,1.55631,49400000.0
2005-09-26 15:32:00,1.55617,1.55638,1.55606,1.55632,313200003.0
2005-09-26 15:33:00,1.55627,1.55635,1.55612,1.55635,364500000.0
2005-09-26 15:34:00,1.55635,1.55643,1.55612,1.5563,73700000.0
2005-09-26 15:35:00,1.5564,1.55647,1.55628,1.5564,192300001.0
2005-09-26 15:36:00,1.55634,1.55641,1.55621,1.55629,153700002.0
2005-09-26 15:37:00,1.55628,1.55639,1.55619,1.55632,215099999.0
2005-09-26 15:38:00,1.55629,1.55647,1.55624,1.55637,316399997.0
2005-09-26 15:39:00,1.55645,1.55653,1.5563,1.55638,249200001.0
2005-09-26 15:40:00,1.55629,1.55645,1.55629,1.55645,104600000.0
2005-09-26 15:41:00,1.55622,1.55642,1.55613,1.55642,314800001.0
2005-09-26 15:42:00,1.55639,1.5565,1.55629,1.55634,173000001.0
2005-09-26 15:43:00,1.5563,1.55644,1.55621,1.55638,199399996.0
2005-09-26 15:44:00,1.55627,1.5565,1.55627,1.55647,169300003.0
2005-09-26 15:45:00,1.55633,1.55654,1.55624,1.55637,222899999.0
2005-09-26 15:46:00,1.55615,1.55649,1.55615,1.5564,365399999.0
2005-09-26 15:47:00,1.55643,1.55657,1.55638,1.55657,340300002.0
2005-09-26 15:48:00,1.55642,1.55658,1.55629,1.55644,334500001.0
2005-09-26 15:49:00,1.55657,1.55667,1.55644,1.5566,399600001.0
2005-09-26 15:50:00,1.55655,1.55668,1.55644,1.55662,189800000.0
2005-09-26 15:51:00,1.55644,1.55657,1.55631,1.55646,145499999.0
2005-09-26 15:52:00,1.55643,1.55659,1.55642,1.55642,207900000.0
2005-09-26 15:53:00,1.55653,1.55667,1.55644,1.55657,225899999.0
2005-09-26 15:54:00,1.55656,1.55662,1.55635,1.55653,220900004.0
2005-09-26 15:55:00,1.55644,1.55665,1.55644,1.55665,118199997.0
2005-09-26 15:56:00,1.5566,1.55665,1.55644,1.55658,407000002.0
2005-09-26 15:57:00,1.5566,1.5567,1.55649,1.55653,144200002.0
2005-09-26 15:58:00,1.55657,1.55672,1.55654,1.55667,353200001.0
2005-09-26 15:59:00,1.55657,1.55673,1.5565,1.55653,337700001.0
2005-09-26 16:00:00,1.55664,1.55671,1.55657,1.55663,78000000.0
2005-09-26 16:01:00,1.55662,1.55681,1.55645,1.55659,307500005.0
2005-09-26 16:02:00,1.55663,1.55672,1.55645,1.55651,306300001.0
2005-09-26 16:03:00,1.55663,1.55671,1.55643,1.55666,579400003.0
2005-09-26 16:04:00,1.55658,1.55669,1.55648,1.55654,234599999.0
2005-09-26 16:05:00,1.55671,1.55671,1.55642,1.55645,318800002.0
2005-09-26 16:06:00,1.5563,1.55661,1.5563,1.55661,382200000.0
2005-09-26 16:07:00,1.55651,1.55671,1.55635,1.55654,244999999.0
2005-09-26 16:08:00,1.55644,1.55667,1.55644,1.55655,267299998.0
2005-09-26 16:09:00,1.55658,1.55669,1.55649,1.55649,281199998.0
2005-09-26 16:10:00,1.55658,1.55669,1.55647,1.55665,153000001.0
2005-09-26 16:11:00,1.55661,1.55667,1.5564,1.55655,241800003.0
2005-09-26 16:12:00,1.55661,1.55672,1.55652,1.55654,138600000.0
2005-09-26 16:13:00,1.55662,1.55683,1.55641,1.55657,425300002.0
2005-09-26 16:14:00,1.55668,1.55683,1.55644,1.55673,316899997.0
2005-09-26 16:15:00,1.55661,1.5568,1.55639,1.55661,263699998.0
2005-09-26 16:16:00,1.55663,1.55682,1.55657,1.55673,529300007.0
2005-09-26 16:17:00,1.55658,1.5567,1.55649,1.55665,236500000.0
2005-09-26 16:18:00,1.55667,1.55673,1.55652,1.55665,121599998.0
2005-09-26 16:19:00,1.55667,1.5567,1.55649,1.55661,326200003.0
2005-09-26 16:20:00,1.55662,1.55672,1.55654,1.55664,150899999.0
2005-09-26 16:21:00,1.55672,1.55672,1.55653,1.55653,64500000.0
2005-09-26 16:22:00,1.5565,1.55668,1.5565,1.55668,117200000.0
2005-09-26 16:23:00,1.5566,1.5567,1.55647,1.55657,198999998.0
2005-09-26 16:24:00,1.55642,1.55673,1.55642,1.55661,495100004.0
2005-09-26 16:25:00,1.55664,1.55673,1.55658,1.55666,113800000.0
2005-09-26 16:26:00,1.55669,1.55669,1.55632,1.55643,225599997.0
2005-09-26 16:27:00,1.55656,1.55672,1.55645,1.5565,332899998.0
2005-09-26 16:28:00,1.55644,1.55666,1.55644,1.5566,187299999.0
2005-09-26 16:29:00,1.55659,1.55676,1.55653,1.55676,249100004.0
2005-09-26 16:30:00,1.55645,1.55679,1.55645,1.5567,154200001.0
2005-09-26 16:31:00,1.55655,1.55673,1.55643,1.55666,381599999.0
2005-09-26 16:32:00,1.55645,1.55661,1.55641,1.55648,375399996.0
2005-09-26 16:33:00,1.55642,1.55655,1.55634,1.55635,147300001.0
2005-09-26 16:34:00,1.55651,1.55661,1.55642,1.55652,108000002.0
2005-09-26 16:35:00,1.5566,1.5566,1.5565,1.5565,128799995.0
2005-09-26 16:36:00,1.55648,1.55662,1.55648,1.5565,67900000.0
2005-09-26 16:37:00,1.55648,1.55655,1.55638,1.5564,329300000.0
2005-09-26 16:38:00,1.55639,1.55655,1.55629,1.55655,388200004.0
2005-09-26 16:39:00,1.55642,1.55655,1.55642,1.55655,58300000.0
2005-09-26 16:40:00,1.55646,1.55658,1.5564,1.5565,88700000.0
2005-09-26 16:41:00,1.5566,1.5566,1.5564,1.5564,258899999.0
2005-09-26 16:42:00,1.55653,1.55667,1.55635,1.55656,422900003.0
2005-09-26 16:43:00,1.55644,1.55662,1.55615,1.55638,285000001.0
2005-09-26 16:44:00,1.5566,1.55665,1.55639,1.55655,437799998.0
2005-09-26 16:45:00,1.55662,1.55671,1.5565,1.55653,347599998.0
2005-09-26 16:46:00,1.55664,1.55672,1.5565,1.55661,279299998.0
2005-09-26 16:47:00,1.55668,1.55682,1.55654,1.55675,225599997.0
2005-09-26 16:48:00,1.55683,1.55683,1.5566,1.5566,106400000.0
2005-09-26 16:49:00,1.55679,1.55679,1.55667,1.55667,90999996.0
2005-09-26 16:50:00,1.55662,1.55673,1.55656,1.55673,137099999.0
2005-09-26 16:51:00,1.55653,1.55674,1.55641,1.5566,307300002.0
2005-09-26 16:52:00,1.55657,1.5567,1.55657,1.55666,267199998.0
2005-09-26 16:53:00,1.55664,1.55673,1.55658,1.55659,88000001.0
2005-09-26 16:54:00,1.5566,1.55671,1.55644,1.55654,397500000.0
2005-09-26 16:55:00,1.55666,1.55673,1.5565,1.55667,527799999.0
2005-09-26 16:56:00,1.55663,1.55671,1.55653,1.55654,320400002.0
2005-09-26 16:57:00,1.55667,1.55675,1.55655,1.55669,205500001.0
2005-09-26 16:58:00,1.55659,1.55673,1.55643,1.5565,276600000.0
2005-09-26 16:59:00,1.55645,1.55675,1.55645,1.55675,137500002.0
2005-09-26 17:00:00,1.55667,1.55673,1.55642,1.55665,334399997.0
2005-09-26 17:01:00,1.55673,1.55673,1.55646,1.5566,423000000.0
2005-09-26 17:02:00,1.55665,1.55672,1.55656,1.55657,257800003.0
2005-09-26 17:03:00,1.55663,1.55673,1.55653,1.55665,308500007.0
2005-09-26 17:04:00,1.55655,1.55675,1.55641,1.5566,238900002.0
2005-09-26 17:05:00,1.55659,1.55675,1.55653,1.5567,247999998.0
2005-09-26 17:06:00,1.55668,1.5568,1.55657,1.55665,235799997.0
2005-09-26 17:07:00,1.55668,1.55674,1.55656,1.5566,351399999.0
2005-09-26 17:08:00,1.5567,1.55674,1.55649,1.55667,292399999.0
2005-09-26 17:09:00,1.5567,1.55675,1.55661,1.55668,182200004.0
2005-09-26 17:10:00,1.55668,1.55675,1.55651,1.55651,296800004.0
2005-09-26 17:11:00,1.55675,1.55675,1.55654,1.55654,27200000.0
2005-09-26 17:12:00,1.55669,1.55673,1.55653,1.55662,464500001.0
2005-09-26 17:13:00,1.55655,1.55663,1.55635,1.55656,307999998.0
2005-09-26 17:14:00,1.55662,1.55662,1.55643,1.55644,112600000.0
2005-09-26 17:15:00,1.55649,1.55658,1.55631,1.55637,155899999.0
2005-09-26 17:16:00,1.5564,1.55662,1.55636,1.55662,532300002.0
2005-09-26 17:17:00,1.55639,1.55662,1.55637,1.55662,238800002.0
2005-09-26 17:18:00,1.55657,1.55657,1.55634,1.55634,134499999.0
2005-09-26 17:19:00,1.5565,1.5565,1.55623,1.55631,314699995.0
2005-09-26 17:20:00,1.55642,1.5565,1.55629,1.5564,252900002.0
2005-09-26 17:21:00,1.55647,1.55668,1.55647,1.55652,254100001.0
2005-09-26 17:22:00,1.55656,1.55669,1.55653,1.55664,276200000.0
2005-09-26 17:23:00,1.5565,1.5567,1.5565,1.55662,130900002.0
2005-09-26 17:24:00,1.55667,1.5567,1.55642,1.55642,409899999.0
2005-09-26 17:25:00,1.55651,1.55672,1.55651,1.55662,158799999.0
2005-09-26 17:26:00,1.55664,1.55676,1.55655,1.55663,276399997.0
2005-09-26 17:27:00,1.55662,1.55674,1.55654,1.55667,213399999.0
2005-09-26 17:28:00,1.55657,1.55672,1.55652,1.55666,320199997.0
2005-09-26 17:29:00,1.55674,1.55685,1.55668,1.5568,134299998.0
2005-09-26 17:30:00,1.55668,1.55695,1.55668,1.5569,252799998.0
2005-09-26 17:31:00,1.557,1.55706,1.55684,1.55684,362200002.0
2005-09-26 17:32:00,1.55694,1.5571,1.55673,1.55693,429700000.0
2005-09-26 17:33:00,1.55702,1.55717,1.55692,1.55692,128799999.0
2005-09-26 17:34:00,1.55672,1.55697,1.55662,1.55685,421600002.0
2005-09-26 17:35:00,1.55673,1.55682,1.55659,1.55669,160600001.0
2005-09-26 17:36:00,1.55661,1.55674,1.55643,1.55655,296399998.0
2005-09-26 17:37:00,1.55655,1.55679,1.55655,1.55673,247700001.0
2005-09-26 17:38:00,1.55658,1.55675,1.55646,1.55646,220500000.0
2005-09-26 17:39:00,1.55659,1.55671,1.55644,1.55648,277100003.0
2005-09-26 17:40:00,1.55643,1.55662,1.55623,1.55653,347800007.0
2005-09-26 17:41:00,1.55663,1.55669,1.55641,1.55641,223800000.0
2005-09-26 17:42:00,1.55654,1.55662,1.55643,1.55652,196299998.0
2005-09-26 17:43:00,1.55624,1.55655,1.55622,1.55648,286799998.0
2005-09-26 17:44:00,1.5564,1.55662,1.55623,1.55652,282100001.0
2005-09-26 17:45:00,1.55648,1.55655,1.55639,1.55641,436199998.0
2005-09-26 17:46:00,1.5564,1.55655,1.5564,1.55655,163099998.0
2005-09-26 17:47:00,1.55644,1.5566,1.55644,1.55658,287499989.0
2005-09-26 17:48:00,1.55641,1.55662,1.55635,1.55662,261800002.0
2005-09-26 17:49:00,1.55655,1.55674,1.55648,1.5567,411700004.0
2005-09-26 17:50:00,1.55659,1.55675,1.55653,1.55675,112400001.0
2005-09-26 17:51:00,1.5567,1.55675,1.55657,1.55668,247000001.0
2005-09-26 17:52:00,1.55675,1.55678,1.55656,1.55663,323000001.0
2005-09-26 17:53:00,1.55666,1.55675,1.55643,1.55643,355500002.0
2005-09-26 17:54:00,1.55651,1.55673,1.55649,1.55666,333599999.0
2005-09-26 17:55:00,1.55669,1.55674,1.55655,1.55674,354800002.0
2005-09-26 17:56:00,1.55666,1.55667,1.55643,1.55643,202700000.0
2005-09-26 17:57:00,1.55662,1.55673,1.55653,1.55662,256699999.0
2005-09-26 17:58:00,1.55657,1.55676,1.55644,1.55665,139599998.0
2005-09-26 17:59:00,1.55668,1.55675,1.55643,1.55675,247700000.0
2005-09-26 18:00:00,1.55662,1.55673,1.55657,1.55662,291700000.0
2005-09-26 18:01:00,1.5566,1.5566,1.5566,1.5566,1773800000.0
2005-09-26 18:03:00,1.5566,1.5566,1.5566,1.5566,1773800000.0
2005-09-26 18:04:00,1.5566,1.5566,1.5566,1.5566,1773800000.0
2005-09-26 18:06:00,1.5566,1.5568,1.5566,1.5568,1773800000.0
2005-09-26 18:07:00,1.5568,1.5568,1.5568,1.5568,1773800000.0
2005-09-26 18:08:00,1.5568,1.5568,1.5568,1.5568,1773800000.0
2005-09-26 18:09:00,1.55654,1.55679,1.55654,1.55658,1773800000.0
2005-09-26 18:10:00,1.5568,1.5568,1.5566,1.5568,1486700007.0
2005-09-26 18:11:00,1.55658,1.55658,1.55633,1.55635,1486700007.0
2005-09-26 18:12:00,1.55647,1.55653,1.55633,1.55634,1932100003.0
2005-09-26 18:13:00,1.55636,1.55645,1.5562,1.55635,1325899998.0
2005-09-26 18:14:00,1.5566,1.5568,1.5566,1.5568,923700000.0
2005-09-26 18:15:00,1.5566,1.55668,1.55642,1.55662,923700000.0
2005-09-26 18:16:00,1.5568,1.5568,1.5566,1.5568,842200000.0
2005-09-26 18:18:00,1.55631,1.55669,1.55631,1.55653,842200000.0
2005-09-26 18:19:00,1.55655,1.55658,1.5562,1.55638,1621499998.0
2005-09-26 18:20:00,1.5564,1.5564,1.5564,1.5564,1005700010.0
2005-09-26 18:21:00,1.55632,1.55632,1.55606,1.55606,1005700010.0
2005-09-26 18:22:00,1.5562,1.55627,1.55609,1.55615,914800001.0
2005-09-26 18:25:00,1.5562,1.5564,1.5562,1.5564,1343600009.0
2005-09-26 18:26:00,1.5564,1.5564,1.5564,1.5564,1343600009.0
2005-09-26 18:27:00,1.55624,1.55644,1.55622,1.5564,1343600009.0
2005-09-26 18:29:00,1.5564,1.55645,1.5563,1.55631,1804100009.0
2005-09-26 18:30:00,1.55638,1.55655,1.55628,1.55634,945199998.0
2005-09-26 18:31:00,1.55629,1.55645,1.55624,1.55645,978599999.0
2005-09-26 18:32:00,1.55663,1.55675,1.55645,1.55658,1155000002.0
2005-09-26 18:33:00,1.5568,1.5568,1.5566,1.5566,2024599999.0
2005-09-26 18:34:00,1.5568,1.557,1.5568,1.557,2024599999.0
2005-09-26 18:35:00,1.55678,1.55684,1.55666,1.55675,2024599999.0
2005-09-26 18:36:00,1.55678,1.55685,1.55663,1.55668,1498100005.0
2005-09-26 18:37:00,1.55673,1.55682,1.55657,1.5567,1938800000.0
2005-09-26 18:38:00,1.55673,1.5568,1.55653,1.55653,1483100006.0
2005-09-26 18:39:00,1.55662,1.55683,1.55662,1.55683,1920399998.0
2005-09-26 18:40:00,1.557,1.557,1.5568,1.5568,984000005.0
2005-09-26 18:41:00,1.55662,1.5567,1.55643,1.55643,984000005.0
2005-09-26 18:42:00,1.55657,1.55668,1.5564,1.55649,961700006.0
2005-09-26 18:43:00,1.55665,1.55665,1.55648,1.55654,415100003.0
2005-09-26 18:44:00,1.55651,1.55663,1.55625,1.55636,999700008.0
2005-09-26 18:45:00,1.55655,1.5566,1.55639,1.55648,430899995.0
2005-09-26 18:46:00,1.55647,1.55665,1.55638,1.55653,307000001.0
2005-09-26 18:47:00,1.55645,1.5566,1.55641,1.5566,252200002.0
2005-09-26 18:48:00,1.5566,1.55665,1.55645,1.5565,1054999997.0
2005-09-26 18:49:00,1.55665,1.55668,1.55652,1.55665,300200003.0
2005-09-26 18:50:00,1.55653,1.55669,1.55649,1.55665,637799996.0
2005-09-26 18:51:00,1.55666,1.55674,1.55642,1.55642,1620399993.0
2005-09-26 18:52:00,1.55661,1.55674,1.55646,1.55666,1341499995.0
2005-09-26 18:53:00,1.55672,1.55681,1.55654,1.5567,1211500000.0
2005-09-26 18:54:00,1.5567,1.55678,1.5566,1.55664,619199998.0
2005-09-26 18:55:00,1.55678,1.55695,1.55674,1.55686,1703700010.0
2005-09-26 18:56:00,1.55695,1.55699,1.55672,1.55681,966699998.0
2005-09-26 18:57:00,1.5568,1.55688,1.55672,1.55685,740099991.0
2005-09-26 18:58:00,1.55662,1.55695,1.55633,1.55676,1191499997.0
2005-09-26 18:59:00,1.55678,1.55692,1.55663,1.55663,1649100012.0
2005-09-26 19:00:00,1.55656,1.55681,1.55656,1.5566,580500000.0
2005-09-26 19:01:00,1.55675,1.55675,1.55652,1.55663,439400007.0
2005-09-26 19:02:00,1.55665,1.55675,1.55653,1.55661,833500001.0
2005-09-26 19:03:00,1.5566,1.5567,1.5566,1.5567,686799991.0
2005-09-26 19:04:00,1.55668,1.55668,1.55651,1.55651,288000001.0
2005-09-26 19:05:00,1.55659,1.55665,1.55645,1.5566,982899999.0
2005-09-26 19:06:00,1.5565,1.55665,1.55645,1.55658,1834800010.0
2005-09-26 19:07:00,1.55659,1.55672,1.55644,1.55644,846700008.0
2005-09-26 19:08:00,1.5565,1.55668,1.55648,1.5566,1724899992.0
2005-09-26 19:09:00,1.5565,1.55668,1.5564,1.55658,1280600012.0
2005-09-26 19:10:00,1.55658,1.55675,1.55646,1.55671,952700003.0
2005-09-26 19:11:00,1.55675,1.55675,1.55658,1.5566,1189600006.0
2005-09-26 19:12:00,1.55654,1.5567,1.55654,1.5567,745400002.0
2005-09-26 19:13:00,1.5566,1.55675,1.55655,1.55675,562600009.0
2005-09-26 19:14:00,1.5567,1.55675,1.5566,1.55668,200400002.0
2005-09-26 19:15:00,1.5567,1.55678,1.55665,1.55675,1296699999.0
2005-09-26 19:16:00,1.55668,1.55675,1.55656,1.55668,605400000.0
2005-09-26 19:17:00,1.55675,1.55678,1.55649,1.5565,924900007.0
2005-09-26 19:18:00,1.55664,1.55675,1.55654,1.55668,829199998.0
2005-09-26 19:19:00,1.55658,1.55678,1.55657,1.55673,1076400008.0
2005-09-26 19:20:00,1.55675,1.55675,1.55646,1.5566,1082499997.0
2005-09-26 19:21:00,1.55657,1.55675,1.55657,1.5567,996099998.0
2005-09-26 19:22:00,1.5566,1.5567,1.5566,1.5567,166900000.0
2005-09-26 19:23:00,1.55669,1.55704,1.55669,1.55692,582599998.0
2005-09-26 19:24:00,1.55679,1.55693,1.55668,1.55681,708900009.0
2005-09-26 19:25:00,1.55683,1.55696,1.5567,1.55674,1053999999.0
2005-09-26 19:26:00,1.55694,1.55705,1.55681,1.557,1135999998.0
2005-09-26 19:27:00,1.557,1.55705,1.55685,1.55686,1510800004.0
2005-09-26 19:28:00,1.55698,1.55705,1.55686,1.55686,463600001.0
2005-09-26 19:29:00,1.55701,1.55715,1.55686,1.55686,769999996.0
2005-09-26 19:31:00,1.55716,1.55723,1.55694,1.55699,1443799999.0
2005-09-26 19:32:00,1.55711,1.5573,1.55702,1.55707,735800002.0
2005-09-26 19:33:00,1.55717,1.55725,1.55705,1.55706,894100003.0
2005-09-26 19:34:00,1.5572,1.55727,1.55702,1.5571,1702400000.0
2005-09-26 19:35:00,1.55709,1.55725,1.55693,1.55725,722399999.0
2005-09-26 19:36:00,1.55725,1.55725,1.55692,1.557,711700007.0
2005-09-26 19:37:00,1.5572,1.55725,1.55709,1.55718,346800003.0
2005-09-26 19:38:00,1.55715,1.55715,1.55695,1.55705,565000002.0
2005-09-26 19:39:00,1.55694,1.55713,1.55685,1.55692,1325800001.0
2005-09-26 19:40:00,1.55718,1.55718,1.55686,1.55694,720200001.0
2005-09-26 19:41:00,1.55711,1.55714,1.55698,1.557,586100001.0
2005-09-26 19:42:00,1.55714,1.55721,1.55699,1.55719,691500009.0
2005-09-26 19:43:00,1.5572,1.5573,1.55712,1.55712,334200004.0
2005-09-26 19:44:00,1.55718,1.55729,1.55706,1.5572,949100004.0
2005-09-26 19:45:00,1.55708,1.55725,1.55703,1.55725,181000000.0
2005-09-26 19:46:00,1.55717,1.55725,1.55703,1.5572,807999995.0
2005-09-26 19:47:00,1.55702,1.55727,1.55702,1.55722,208700004.0
2005-09-26 19:48:00,1.55715,1.55725,1.55715,1.55725,532699994.0
2005-09-26 19:49:00,1.55717,1.55725,1.55705,1.55725,1216800006.0
2005-09-26 19:50:00,1.55717,1.55725,1.55704,1.55718,203799997.0
2005-09-26 19:51:00,1.55721,1.55721,1.55701,1.55706,563900005.0
2005-09-26 19:52:00,1.55707,1.55713,1.55695,1.55705,277199998.0
2005-09-26 19:53:00,1.5571,1.5571,1.55678,1.55678,793899998.0
2005-09-26 19:54:00,1.55688,1.55691,1.55671,1.55671,201299999.0
2005-09-26 19:55:00,1.5568,1.55683,1.55661,1.55678,543100001.0
2005-09-26 19:56:00,1.55659,1.55678,1.55653,1.55678,1510000005.0
2005-09-26 19:57:00,1.55677,1.55677,1.55652,1.55652,1454499995.0
2005-09-26 19:58:00,1.55665,1.55675,1.55651,1.55654,1637699996.0
2005-09-26 19:59:00,1.55665,1.55675,1.5565,1.55657,1054899999.0
2005-09-26 20:00:00,1.55672,1.55672,1.55638,1.55638,731600005.0
2005-09-26 20:01:00,1.5564,1.55662,1.55637,1.55659,706200003.0
2005-09-26 20:02:00,1.55642,1.5566,1.55637,1.5566,334800003.0
2005-09-26 20:03:00,1.5566,1.5566,1.55648,1.55653,205300000.0
2005-09-26 20:04:00,1.5564,1.5565,1.55635,1.55647,321699998.0
2005-09-26 20:05:00,1.55642,1.55642,1.55626,1.55634,289400000.0
2005-09-26 20:06:00,1.5564,1.55645,1.5564,1.55645,437399999.0
2005-09-26 20:07:00,1.55629,1.55648,1.55621,1.55642,299999996.0
2005-09-26 20:08:00,1.55644,1.55654,1.55638,1.5565,1215000005.0
2005-09-26 20:09:00,1.55636,1.55648,1.55632,1.5564,285600000.0
2005-09-26 20:10:00,1.5564,1.5564,1.55626,1.55626,246099999.0
2005-09-26 20:11:00,1.5564,1.55653,1.55624,1.55632,773399999.0
2005-09-26 20:12:00,1.55637,1.55652,1.55626,1.55639,292200000.0
2005-09-26 20:13:00,1.55647,1.55654,1.55628,1.55633,1873000002.0
2005-09-26 20:14:00,1.55624,1.5568,1.55611,1.5568,565299999.0
2005-09-26 20:15:00,1.5564,1.55653,1.55631,1.55645,1226400001.0
2005-09-26 20:16:00,1.55651,1.55663,1.55641,1.55651,1810099999.0
2005-09-26 20:17:00,1.55655,1.55655,1.55635,1.55648,280000004.0
2005-09-26 20:18:00,1.55645,1.55645,1.5563,1.5563,650300006.0
2005-09-26 20:20:00,1.5564,1.5566,1.5564,1.5566,625500001.0
2005-09-26 20:21:00,1.55624,1.55647,1.55624,1.55646,625500001.0
2005-09-26 20:22:00,1.55643,1.55668,1.55636,1.55656,582399997.0
2005-09-26 20:23:00,1.55655,1.55664,1.5564,1.55645,1006400000.0
2005-09-26 20:24:00,1.55647,1.55655,1.55632,1.5565,685100008.0
2005-09-26 20:25:00,1.55649,1.55654,1.55629,1.55644,988700001.0
2005-09-26 20:26:00,1.55643,1.55652,1.55619,1.55625,377000004.0
2005-09-26 20:27:00,1.55627,1.55634,1.55617,1.55623,434099999.0
2005-09-26 20:29:00,1.55631,1.55641,1.55607,1.55622,1552200001.0
2005-09-26 20:30:00,1.5562,1.5562,1.5562,1.5562,627700000.0
2005-09-26 20:33:00,1.5561,1.55625,1.55595,1.55613,627700000.0
2005-09-26 20:34:00,1.55594,1.5562,1.55594,1.55615,294100000.0
2005-09-26 20:35:00,1.55615,1.5562,1.55597,1.5562,472600005.0
2005-09-26 20:36:00,1.55615,1.55622,1.5559,1.55612,602400001.0
2005-09-26 20:37:00,1.55618,1.55628,1.556,1.55615,1120900000.0
2005-09-26 20:38:00,1.55615,1.5562,1.55598,1.556,1681400001.0
2005-09-26 20:39:00,1.55594,1.55615,1.55594,1.55612,1154499998.0
2005-09-26 20:40:00,1.55603,1.55625,1.55597,1.55615,1601800013.0
2005-09-26 20:41:00,1.55613,1.55622,1.55595,1.55603,372199994.0
2005-09-26 20:42:00,1.55614,1.55616,1.55589,1.55589,224600001.0
2005-09-26 20:43:00,1.5562,1.55627,1.556,1.556,794100002.0
2005-09-26 20:44:00,1.5561,1.55615,1.55586,1.55586,1342199996.0
2005-09-26 20:45:00,1.55605,1.55616,1.55591,1.55597,1017699998.0
2005-09-26 20:46:00,1.5563,1.55631,1.55607,1.55623,317199998.0
2005-09-26 20:47:00,1.55612,1.55627,1.55599,1.55622,640100003.0
2005-09-26 20:48:00,1.55601,1.55625,1.55601,1.55611,1210099999.0
2005-09-26 20:49:00,1.55589,1.55621,1.55583,1.556,869700004.0
2005-09-26 20:50:00,1.55586,1.556,1.55576,1.55595,2059200005.0
2005-09-26 20:51:00,1.55589,1.55589,1.55559,1.55563,367400001.0
2005-09-26 20:52:00,1.55577,1.55589,1.55562,1.5557,1721900002.0
2005-09-26 20:53:00,1.55568,1.55569,1.55542,1.55542,1633699998.0
2005-09-26 20:54:00,1.55534,1.55558,1.55533,1.55558,743500002.0
2005-09-26 20:55:00,1.55546,1.55558,1.55539,1.5555,566000005.0
2005-09-26 20:56:00,1.5555,1.556,1.5555,1.556,1279200017.0
2005-09-26 20:57:00,1.5558,1.5562,1.5558,1.5562,1279200017.0
2005-09-26 20:58:00,1.556,1.5562,1.556,1.5562,1279200017.0
2005-09-26 21:00:00,1.5564,1.5564,1.5562,1.5562,1279200017.0
2005-09-26 21:01:00,1.5564,1.5564,1.5562,1.5562,1279200017.0
2005-09-26 21:02:00,1.55605,1.5562,1.55593,1.55604,1279200017.0
2005-09-26 21:03:00,1.55592,1.55608,1.55587,1.556,1462099998.0
2005-09-26 21:04:00,1.55591,1.55603,1.55582,1.55597,158500003.0
2005-09-26 21:05:00,1.55598,1.55621,1.55596,1.55604,895400008.0
2005-09-26 21:06:00,1.55582,1.55608,1.55579,1.556,559099993.0
2005-09-26 21:07:00,1.55588,1.55598,1.55583,1.55583,392199999.0
2005-09-26 21:08:00,1.55578,1.55595,1.55573,1.55595,307200003.0
2005-09-26 21:09:00,1.55592,1.55605,1.55582,1.55582,471600001.0
2005-09-26 21:10:00,1.55605,1.55605,1.55592,1.55599,893199999.0
2005-09-26 21:11:00,1.5561,1.55619,1.55603,1.55611,644199999.0
2005-09-26 21:12:00,1.55623,1.55625,1.55608,1.55613,296499999.0
2005-09-26 21:13:00,1.55605,1.55605,1.55585,1.55598,1093199997.0
2005-09-26 21:14:00,1.55599,1.55603,1.5558,1.55596,644100004.0
2005-09-26 21:15:00,1.55605,1.55605,1.55579,1.5558,729400004.0
2005-09-26 21:16:00,1.55593,1.55612,1.55573,1.55586,524599995.0
2005-09-26 21:17:00,1.55593,1.5561,1.55586,1.55596,1665000000.0
2005-09-26 21:18:00,1.55604,1.55612,1.55577,1.55593,685600003.0
2005-09-26 21:19:00,1.5559,1.5561,1.55575,1.5559,645900007.0
2005-09-26 21:21:00,1.5562,1.5562,1.556,1.5562,1702700002.0
2005-09-26 21:22:00,1.55597,1.55607,1.55586,1.55601,1702700002.0
2005-09-26 21:23:00,1.55607,1.55623,1.55593,1.55593,1263200003.0
2005-09-26 21:24:00,1.5561,1.5561,1.55586,1.55596,540400004.0
2005-09-26 21:25:00,1.55597,1.55612,1.5557,1.55603,1288699998.0
2005-09-26 21:26:00,1.55606,1.55609,1.55593,1.55594,526499997.0
2005-09-26 21:27:00,1.55602,1.55614,1.55598,1.55614,567200000.0
2005-09-26 21:28:00,1.55609,1.55615,1.55594,1.55594,638700008.0
2005-09-26 21:29:00,1.55594,1.5562,1.55593,1.55609,431800004.0
2005-09-26 21:30:00,1.55607,1.55607,1.5559,1.5559,420900004.0
2005-09-26 21:31:00,1.5559,1.55611,1.55577,1.55589,617700004.0
2005-09-26 21:32:00,1.55592,1.55608,1.5558,1.5558,1932999996.0
2005-09-26 21:33:00,1.55614,1.55626,1.55594,1.55607,263800001.0
2005-09-26 21:34:00,1.55603,1.55632,1.55598,1.55612,1459499999.0
2005-09-26 21:35:00,1.556,1.55615,1.55587,1.55594,826400005.0
2005-09-26 21:36:00,1.55591,1.55601,1.55576,1.55584,205300000.0
2005-09-26 21:37:00,1.55586,1.55602,1.55578,1.55588,455700011.0
2005-09-26 21:38:00,1.55594,1.55615,1.55593,1.55608,326999999.0
2005-09-26 21:39:00,1.55599,1.55616,1.55593,1.55608,271499999.0
2005-09-26 21:40:00,1.55601,1.55622,1.55601,1.55616,557300003.0
2005-09-26 21:41:00,1.55611,1.55652,1.55588,1.55624,544399999.0
2005-09-26 21:42:00,1.55618,1.55618,1.55585,1.55585,552900002.0
2005-09-26 21:43:00,1.55602,1.55619,1.55594,1.55605,887800003.0
2005-09-26 21:44:00,1.55615,1.55618,1.55597,1.556,1333599994.0
2005-09-26 21:45:00,1.55595,1.55621,1.55591,1.5561,710600002.0
2005-09-26 21:46:00,1.55609,1.55628,1.55593,1.55593,1281900002.0
2005-09-26 21:47:00,1.55593,1.55615,1.5559,1.55608,1417399991.0
2005-09-26 21:48:00,1.5561,1.55616,1.55594,1.55608,546500006.0
2005-09-26 21:49:00,1.55612,1.55612,1.55589,1.55593,1008499998.0
2005-09-26 21:50:00,1.5561,1.5561,1.55592,1.55599,298699998.0
2005-09-26 21:51:00,1.55611,1.55619,1.55603,1.55603,569499998.0
2005-09-26 21:52:00,1.55613,1.55614,1.55588,1.55589,1581500000.0
2005-09-26 21:53:00,1.55596,1.55611,1.55583,1.55586,476700006.0
2005-09-26 21:54:00,1.55586,1.55602,1.55586,1.55598,334300002.0
2005-09-26 21:55:00,1.556,1.55605,1.55585,1.55589,541699997.0
2005-09-26 21:56:00,1.55603,1.55615,1.55593,1.556,498799998.0
2005-09-26 21:57:00,1.55603,1.55617,1.55599,1.55607,482599994.0
2005-09-26 21:58:00,1.55597,1.55608,1.5558,1.55603,827099999.0
2005-09-26 21:59:00,1.55586,1.55603,1.55585,1.556,1058200008.0
2005-09-26 22:00:00,1.55592,1.55609,1.55586,1.55602,610700000.0
2005-09-26 22:01:00,1.55607,1.55614,1.55603,1.55603,314700000.0
2005-09-26 22:02:00,1.55605,1.55607,1.55579,1.55582,1256800004.0
2005-09-26 22:03:00,1.55605,1.55607,1.55585,1.55603,467399996.0
2005-09-26 22:04:00,1.55605,1.55607,1.55584,1.55598,548499998.0
2005-09-26 22:05:00,1.5561,1.55621,1.55602,1.55606,313299998.0
2005-09-26 22:06:00,1.55607,1.55613,1.55591,1.55613,467100000.0
2005-09-26 22:07:00,1.55592,1.55609,1.55585,1.55608,267800002.0
2005-09-26 22:08:00,1.55603,1.55614,1.55589,1.556,296500000.0
2005-09-26 22:09:00,1.55595,1.55608,1.55584,1.55608,344400003.0
2005-09-26 22:10:00,1.55615,1.55615,1.55594,1.55594,295600002.0
2005-09-26 22:11:00,1.55615,1.55615,1.556,1.556,228600002.0
2005-09-26 22:12:00,1.55615,1.55615,1.55598,1.5561,824200006.0
2005-09-26 22:13:00,1.55607,1.5561,1.5559,1.55605,147500000.0
2005-09-26 22:14:00,1.55598,1.55615,1.55597,1.5561,300999998.0
2005-09-26 22:15:00,1.55598,1.55619,1.55583,1.55596,692500002.0
2005-09-26 22:16:00,1.55579,1.55598,1.55571,1.55592,170800000.0
2005-09-26 22:17:00,1.55595,1.55608,1.55575,1.55579,324099999.0
2005-09-26 22:18:00,1.55595,1.556,1.5558,1.5558,246099997.0
2005-09-26 22:19:00,1.55573,1.55591,1.55562,1.55588,358500003.0
2005-09-26 22:20:00,1.55585,1.5559,1.55568,1.5559,295199999.0
2005-09-26 22:21:00,1.55592,1.55604,1.55585,1.5559,210199999.0
2005-09-26 22:22:00,1.55593,1.55605,1.55586,1.55589,731700002.0
2005-09-26 22:23:00,1.55602,1.55602,1.55575,1.55575,242100000.0
2005-09-26 22:24:00,1.55589,1.55617,1.55581,1.55601,268799999.0
2005-09-26 22:25:00,1.55595,1.55601,1.55577,1.55578,533500001.0
2005-09-26 22:26:00,1.5558,1.5561,1.5558,1.55588,890400000.0
2005-09-26 22:27:00,1.55597,1.55619,1.55576,1.55596,300100005.0
2005-09-26 22:28:00,1.55602,1.55618,1.55584,1.55587,793500003.0
2005-09-26 22:29:00,1.55606,1.55619,1.55589,1.55606,707700009.0
2005-09-26 22:30:00,1.55616,1.55626,1.55588,1.55597,785800006.0
2005-09-26 22:31:00,1.55572,1.55634,1.55569,1.55618,287399998.0
2005-09-26 22:32:00,1.55595,1.55595,1.5558,1.5558,235400002.0
2005-09-26 22:33:00,1.55598,1.55606,1.5558,1.55599,199900001.0
2005-09-26 22:34:00,1.55599,1.55605,1.5559,1.556,513600004.0
2005-09-26 22:35:00,1.5563,1.5563,1.55589,1.55589,178200000.0
2005-09-26 22:36:00,1.55603,1.55615,1.55595,1.55599,656099994.0
2005-09-26 22:37:00,1.55602,1.55617,1.55591,1.55601,391000000.0
2005-09-26 22:38:00,1.55606,1.55608,1.5558,1.55589,385800000.0
2005-09-26 22:39:00,1.55576,1.55604,1.55569,1.55603,663499996.0
2005-09-26 22:40:00,1.55586,1.55615,1.5558,1.55611,818500005.0
2005-09-26 22:41:00,1.55589,1.55615,1.55588,1.556,622800008.0
2005-09-26 22:42:00,1.55582,1.55612,1.55582,1.55607,595200001.0
2005-09-26 22:43:00,1.55605,1.55614,1.55573,1.55604,1173000015.0
2005-09-26 22:44:00,1.55614,1.55626,1.55598,1.55611,404800000.0
2005-09-26 22:45:00,1.5561,1.55623,1.55594,1.55613,288899999.0
2005-09-26 22:46:00,1.55615,1.5562,1.55599,1.55613,278800002.0
2005-09-26 22:47:00,1.55638,1.55649,1.55592,1.55609,264699997.0
2005-09-26 22:48:00,1.55605,1.55623,1.55596,1.55616,358500005.0
2005-09-26 22:49:00,1.55624,1.55638,1.55601,1.55616,811499997.0
2005-09-26 22:50:00,1.55618,1.55635,1.55614,1.55631,270800002.0
2005-09-26 22:51:00,1.55631,1.55631,1.55607,1.55627,478199997.0
2005-09-26 22:52:00,1.55625,1.55625,1.55589,1.55597,355700002.0
2005-09-26 22:53:00,1.5563,1.5563,1.55613,1.55618,132400001.0
2005-09-26 22:54:00,1.55618,1.55637,1.55614,1.55632,512900001.0
2005-09-26 22:55:00,1.55618,1.55632,1.55595,1.55607,194399999.0
2005-09-26 22:56:00,1.55593,1.55613,1.55593,1.55613,24400000.0
2005-09-26 22:57:00,1.55597,1.55624,1.55597,1.55616,433900001.0
2005-09-26 22:58:00,1.55618,1.55625,1.55607,1.5562,206000000.0
2005-09-26 22:59:00,1.55584,1.55615,1.5557,1.556,487199992.0
2005-09-26 23:00:00,1.55619,1.55677,1.55568,1.55619,276700002.0
2005-09-26 23:01:00,1.5564,1.55664,1.55616,1.55649,223399998.0
2005-09-26 23:02:00,1.55633,1.55656,1.556,1.556,365900002.0
2005-09-26 23:03:00,1.55619,1.55674,1.55619,1.55674,330099999.0
2005-09-26 23:04:00,1.5563,1.55659,1.55622,1.55646,320999997.0
2005-09-26 23:05:00,1.5559,1.55669,1.5559,1.55655,323400003.0
2005-09-26 23:06:00,1.55633,1.55673,1.55633,1.5565,312600001.0
2005-09-26 23:07:00,1.55652,1.5567,1.55618,1.5562,372299998.0
2005-09-26 23:08:00,1.556,1.55653,1.55589,1.55639,241999999.0
2005-09-26 23:09:00,1.55659,1.5567,1.55616,1.55617,322400000.0
2005-09-26 23:10:00,1.55642,1.5566,1.55629,1.55643,318900000.0
2005-09-26 23:11:00,1.5564,1.55664,1.55625,1.55631,414400003.0
2005-09-26 23:12:00,1.55655,1.55688,1.5563,1.5563,203299998.0
2005-09-26 23:13:00,1.55637,1.55669,1.55628,1.55635,283599999.0
2005-09-26 23:14:00,1.55643,1.55672,1.55631,1.55647,418900000.0
2005-09-26 23:15:00,1.55628,1.55689,1.55615,1.55689,373000004.0
2005-09-26 23:16:00,1.5567,1.55686,1.55653,1.55676,273399999.0
2005-09-26 23:17:00,1.557,1.55711,1.55662,1.55662,246299997.0
2005-09-26 23:18:00,1.55657,1.55694,1.55649,1.55687,242499996.0
2005-09-26 23:19:00,1.55657,1.5568,1.55623,1.55675,339999995.0
2005-09-26 23:20:00,1.55656,1.5568,1.5564,1.55655,378500000.0
2005-09-26 23:21:00,1.55635,1.55675,1.55623,1.55645,283600000.0
2005-09-26 23:22:00,1.55625,1.55646,1.5562,1.55633,267599999.0
2005-09-26 23:23:00,1.55628,1.55644,1.55621,1.55628,261300003.0
2005-09-26 23:24:00,1.55639,1.5568,1.5563,1.55663,297399998.0
2005-09-26 23:25:00,1.55624,1.55644,1.55575,1.55583,201300002.0
2005-09-26 23:26:00,1.55615,1.55654,1.556,1.55628,447899994.0
2005-09-26 23:27:00,1.55651,1.55676,1.55635,1.55642,317499996.0
2005-09-26 23:28:00,1.5566,1.55678,1.55642,1.5567,415600005.0
2005-09-26 23:29:00,1.5566,1.55681,1.5565,1.55665,119800000.0
2005-09-26 23:30:00,1.55717,1.55717,1.55655,1.55666,347900003.0
2005-09-26 23:31:00,1.55655,1.55678,1.5565,1.55678,319699999.0
2005-09-26 23:32:00,1.55665,1.55683,1.55633,1.55635,370799998.0
2005-09-26 23:33:00,1.55622,1.55663,1.55619,1.55645,227799998.0
2005-09-26 23:34:00,1.55613,1.55658,1.55604,1.55644,334000006.0
2005-09-26 23:35:00,1.55635,1.55651,1.55606,1.55627,316499999.0
2005-09-26 23:36:00,1.55628,1.55668,1.55615,1.55649,413900000.0
2005-09-26 23:37:00,1.55608,1.55647,1.55608,1.55632,307100000.0
2005-09-26 23:38:00,1.5564,1.55653,1.55611,1.55611,377800002.0
2005-09-26 23:39:00,1.5561,1.55685,1.5561,1.55641,552099999.0
2005-09-26 23:40:00,1.5567,1.5568,1.55632,1.55642,262400004.0
2005-09-26 23:41:00,1.55659,1.55659,1.55634,1.55647,308099995.0
2005-09-26 23:42:00,1.55652,1.55679,1.55651,1.55666,321600003.0
2005-09-26 23:43:00,1.55639,1.55646,1.55636,1.55646,100899997.0
2005-09-26 23:44:00,1.55645,1.55661,1.5563,1.55653,207400001.0
2005-09-26 23:45:00,1.55649,1.55665,1.55649,1.55665,87200001.0
2005-09-26 23:46:00,1.55649,1.55687,1.55649,1.55663,286200003.0
2005-09-26 23:47:00,1.55657,1.55674,1.55637,1.55649,295800001.0
2005-09-26 23:48:00,1.5567,1.55676,1.55644,1.55659,350800004.0
2005-09-26 23:49:00,1.55661,1.55695,1.55651,1.5568,354999997.0
2005-09-26 23:50:00,1.55642,1.5568,1.55642,1.55669,244500003.0
2005-09-26 23:51:00,1.55653,1.55668,1.55652,1.55661,211000000.0
2005-09-26 23:52:00,1.55656,1.55686,1.5564,1.55659,378700002.0
2005-09-26 23:53:00,1.55649,1.55658,1.55631,1.55632,192599997.0
2005-09-26 23:54:00,1.556,1.55621,1.55588,1.55609,335999999.0
2005-09-26 23:55:00,1.55635,1.55647,1.55618,1.55618,168500003.0
2005-09-26 23:56:00,1.55618,1.55618,1.55597,1.55597,141300001.0
2005-09-26 23:57:00,1.55595,1.55603,1.55567,1.55578,283600004.0
2005-09-26 23:58:00,1.55601,1.55624,1.55595,1.55605,113399997.0
2005-09-26 23:59:00,1.55639,1.55639,1.55628,1.55632,79100000.0
2005-09-27 00:00:00,1.55637,1.55643,1.55634,1.55636,89999998.0
2005-09-27 00:01:00,1.55617,1.55644,1.55603,1.55625,311900000.0
2005-09-27 00:02:00,1.55643,1.55655,1.55636,1.55643,191400000.0
2005-09-27 00:03:00,1.55653,1.55655,1.55647,1.55649,104600002.0
2005-09-27 00:04:00,1.5564,1.55647,1.55625,1.55647,223599999.0
2005-09-27 00:05:00,1.55661,1.5568,1.55619,1.55627,278599997.0
2005-09-27 00:06:00,1.5563,1.55675,1.55623,1.5563,439699999.0
2005-09-27 00:07:00,1.55657,1.55665,1.55637,1.55656,264499999.0
2005-09-27 00:08:00,1.55664,1.55664,1.55628,1.55662,439199997.0
2005-09-27 00:09:00,1.55657,1.55665,1.55641,1.55658,188799998.0
2005-09-27 00:10:00,1.5566,1.55665,1.5566,1.55665,109500000.0
2005-09-27 00:11:00,1.55663,1.55665,1.55649,1.55652,396300003.0
2005-09-27 00:12:00,1.55615,1.55631,1.55609,1.55631,149999999.0
2005-09-27 00:13:00,1.55649,1.5566,1.55629,1.5564,178900002.0
2005-09-27 00:14:00,1.5563,1.55656,1.5563,1.55656,165999997.0
2005-09-27 00:15:00,1.55653,1.55662,1.55642,1.55644,279200005.0
2005-09-27 00:16:00,1.55646,1.55656,1.55644,1.55654,47300000.0
2005-09-27 00:17:00,1.5565,1.55658,1.5563,1.5564,367200000.0
2005-09-27 00:18:00,1.55647,1.55658,1.5563,1.55651,327499999.0
2005-09-27 00:19:00,1.5565,1.55656,1.55632,1.55648,491699996.0
2005-09-27 00:20:00,1.55641,1.55652,1.55608,1.55615,342100001.0
2005-09-27 00:21:00,1.5562,1.55645,1.55606,1.55606,324300001.0
2005-09-27 00:22:00,1.55621,1.5564,1.55621,1.5564,213200000.0
2005-09-27 00:23:00,1.55629,1.5564,1.55625,1.55637,128700001.0
2005-09-27 00:24:00,1.55635,1.55635,1.55584,1.55584,365899999.0
2005-09-27 00:25:00,1.55603,1.55621,1.55589,1.55613,255699998.0
2005-09-27 00:26:00,1.55583,1.55609,1.55522,1.55536,264800005.0
2005-09-27 00:27:00,1.55542,1.55554,1.55537,1.55537,119100000.0
2005-09-27 00:28:00,1.55559,1.55563,1.55547,1.55557,178099999.0
2005-09-27 00:29:00,1.5556,1.5556,1.5555,1.5555,72200000.0
2005-09-27 00:30:00,1.55548,1.55548,1.55521,1.55538,421700005.0
2005-09-27 00:31:00,1.55531,1.55548,1.55529,1.55539,162099998.0
2005-09-27 00:32:00,1.55564,1.55595,1.55556,1.55568,337700003.0
2005-09-27 00:33:00,1.5554,1.55545,1.5553,1.5553,107199999.0
2005-09-27 00:34:00,1.55575,1.55581,1.55523,1.55525,404899999.0
2005-09-27 00:35:00,1.55573,1.55595,1.55559,1.55571,557400000.0
2005-09-27 00:36:00,1.5554,1.5557,1.55509,1.55527,261100000.0
2005-09-27 00:37:00,1.55551,1.55561,1.55511,1.55515,228700001.0
2005-09-27 00:38:00,1.55535,1.55556,1.55517,1.55547,534500000.0
2005-09-27 00:39:00,1.5554,1.5554,1.5553,1.5553,24800000.0
2005-09-27 00:40:00,1.55557,1.5557,1.55547,1.55567,331700004.0
2005-09-27 00:41:00,1.55538,1.55545,1.55532,1.5554,55900002.0
2005-09-27 00:42:00,1.55533,1.55555,1.55528,1.5555,463099998.0
2005-09-27 00:43:00,1.55545,1.55553,1.55523,1.55541,420500000.0
2005-09-27 00:44:00,1.55542,1.55551,1.55526,1.55547,288500003.0
2005-09-27 00:45:00,1.55539,1.5554,1.5552,1.5552,153999999.0
2005-09-27 00:46:00,1.5551,1.55528,1.55499,1.55515,257999999.0
2005-09-27 00:47:00,1.55551,1.55573,1.55539,1.55547,502700002.0
2005-09-27 00:48:00,1.55538,1.55582,1.55537,1.55571,374200004.0
2005-09-27 00:49:00,1.55523,1.55535,1.55512,1.5553,146599999.0
2005-09-27 00:50:00,1.55518,1.5553,1.55511,1.55528,300199997.0
2005-09-27 00:51:00,1.55493,1.5552,1.55493,1.55517,309499999.0
2005-09-27 00:52:00,1.55516,1.55541,1.55514,1.55541,199100003.0
2005-09-27 00:53:00,1.55523,1.55539,1.55521,1.55533,230900003.0
2005-09-27 00:54:00,1.55531,1.5554,1.55518,1.5554,298899997.0
2005-09-27 00:55:00,1.55548,1.55567,1.5554,1.5556,373100000.0
2005-09-27 00:56:00,1.55558,1.5557,1.55531,1.55564,450999999.0
2005-09-27 00:57:00,1.55517,1.55551,1.55517,1.55538,384399999.0
2005-09-27 00:58:00,1.55546,1.55593,1.55544,1.55549,310799998.0
2005-09-27 00:59:00,1.55535,1.55537,1.55501,1.55537,351500004.0
2005-09-27 01:00:00,1.55585,1.55594,1.55553,1.55554,165700000.0
2005-09-27 01:01:00,1.55551,1.55601,1.55551,1.55579,316000002.0
2005-09-27 01:02:00,1.5553,1.55545,1.5553,1.55545,168700002.0
2005-09-27 01:03:00,1.5555,1.55565,1.55529,1.55555,178099999.0
2005-09-27 01:04:00,1.55548,1.55548,1.55524,1.55538,527700006.0
2005-09-27 01:05:00,1.5556,1.55575,1.55533,1.55536,348500002.0
2005-09-27 01:06:00,1.55536,1.55545,1.55519,1.55535,277699999.0
2005-09-27 01:07:00,1.55553,1.55587,1.55543,1.55566,432199999.0
2005-09-27 01:08:00,1.55531,1.5555,1.55528,1.5555,151700001.0
2005-09-27 01:09:00,1.55545,1.55553,1.55534,1.55547,157400002.0
2005-09-27 01:10:00,1.55547,1.5556,1.55543,1.55552,256399999.0
2005-09-27 01:11:00,1.55555,1.55555,1.5555,1.5555,5200000.0
2005-09-27 01:12:00,1.55551,1.55626,1.55551,1.55626,270600004.0
2005-09-27 01:13:00,1.55635,1.55651,1.55596,1.55604,220600004.0
2005-09-27 01:14:00,1.55592,1.55613,1.55591,1.55613,249200002.0
2005-09-27 01:15:00,1.55628,1.55639,1.55607,1.55622,211600002.0
2005-09-27 01:16:00,1.556,1.55628,1.556,1.55628,111099997.0
2005-09-27 01:17:00,1.55635,1.55635,1.5558,1.5558,307899999.0
2005-09-27 01:18:00,1.55626,1.55654,1.55626,1.55654,255699998.0
2005-09-27 01:19:00,1.55667,1.55668,1.5564,1.5564,419199997.0
2005-09-27 01:20:00,1.55666,1.55666,1.55644,1.55646,252000003.0
2005-09-27 01:21:00,1.55652,1.55659,1.55646,1.55655,233299999.0
2005-09-27 01:22:00,1.55665,1.55665,1.5566,1.5566,121300000.0
2005-09-27 01:23:00,1.55684,1.55712,1.5563,1.5563,243000003.0
2005-09-27 01:24:00,1.55655,1.55658,1.55641,1.55645,111000002.0
2005-09-27 01:25:00,1.5565,1.5565,1.5563,1.5563,16800000.0
2005-09-27 01:26:00,1.55639,1.55678,1.55624,1.55651,409699997.0
2005-09-27 01:27:00,1.55654,1.55664,1.55637,1.5565,443000000.0
2005-09-27 01:28:00,1.5566,1.55665,1.55652,1.55659,84500000.0
2005-09-27 01:29:00,1.5566,1.5566,1.55641,1.55641,154300001.0
2005-09-27 01:30:00,1.5566,1.5566,1.55634,1.55656,295499999.0
2005-09-27 01:31:00,1.55655,1.5569,1.55655,1.55666,350500001.0
2005-09-27 01:32:00,1.55673,1.55696,1.55663,1.5568,269199999.0
2005-09-27 01:33:00,1.5567,1.5567,1.5566,1.5566,38300001.0
2005-09-27 01:34:00,1.55667,1.5571,1.55652,1.557,436700004.0
2005-09-27 01:35:00,1.55694,1.55701,1.55679,1.55682,206700000.0
2005-09-27 01:36:00,1.55686,1.557,1.55683,1.55697,265900003.0
2005-09-27 01:37:00,1.55691,1.55691,1.55652,1.55652,197700000.0
2005-09-27 01:38:00,1.55646,1.55681,1.55637,1.55681,498600000.0
2005-09-27 01:39:00,1.55678,1.55678,1.55653,1.55653,275100004.0
2005-09-27 01:40:00,1.55655,1.55673,1.55654,1.5566,310600001.0
2005-09-27 01:41:00,1.55683,1.55689,1.55674,1.55683,290199998.0
2005-09-27 01:42:00,1.55663,1.55705,1.55643,1.55686,315200003.0
2005-09-27 01:43:00,1.55676,1.55683,1.55663,1.55671,131900001.0
2005-09-27 01:44:00,1.55675,1.55675,1.5567,1.5567,83799999.0
2005-09-27 01:45:00,1.5567,1.55675,1.5567,1.55675,28000000.0
2005-09-27 01:46:00,1.55673,1.55695,1.55665,1.55687,471900000.0
2005-09-27 01:47:00,1.55674,1.55683,1.55654,1.55662,235700001.0
2005-09-27 01:48:00,1.55663,1.55663,1.55644,1.55649,310999998.0
2005-09-27 01:49:00,1.55647,1.55666,1.55637,1.55666,296300000.0
2005-09-27 01:50:00,1.55668,1.55678,1.55661,1.5567,141600000.0
2005-09-27 01:51:00,1.55666,1.55673,1.55645,1.55673,311999997.0
2005-09-27 01:52:00,1.55673,1.55687,1.55669,1.5567,242800000.0
2005-09-27 01:53:00,1.55684,1.55691,1.55659,1.55667,405700000.0
2005-09-27 01:54:00,1.55682,1.55687,1.55665,1.5568,290000002.0
2005-09-27 01:55:00,1.55668,1.5568,1.55657,1.5568,280300000.0
2005-09-27 01:56:00,1.55675,1.55675,1.5566,1.5566,89400002.0
2005-09-27 01:57:00,1.5568,1.55685,1.55672,1.55678,175100003.0
2005-09-27 01:58:00,1.55682,1.55689,1.55669,1.55669,196299999.0
2005-09-27 01:59:00,1.55674,1.55695,1.55674,1.55695,188599997.0
2005-09-27 02:00:00,1.5569,1.55701,1.55674,1.55683,243599996.0
2005-09-27 02:01:00,1.55681,1.55719,1.55665,1.55719,392400000.0
2005-09-27 02:02:00,1.55688,1.55695,1.55671,1.5568,236900000.0
2005-09-27 02:03:00,1.55688,1.55695,1.55675,1.55688,276699993.0
2005-09-27 02:04:00,1.55692,1.55698,1.5567,1.55686,481899996.0
2005-09-27 02:05:00,1.55688,1.55692,1.55664,1.55664,231299998.0
2005-09-27 02:06:00,1.5568,1.55695,1.5568,1.55695,233999996.0
2005-09-27 02:07:00,1.55691,1.55708,1.55681,1.55697,441400004.0
2005-09-27 02:08:00,1.55682,1.55692,1.55652,1.55672,266500001.0
2005-09-27 02:09:00,1.55679,1.5569,1.55664,1.55675,329900003.0
2005-09-27 02:10:00,1.55679,1.55707,1.55679,1.55691,262000002.0
2005-09-27 02:11:00,1.55722,1.55724,1.55685,1.55685,358100001.0
2005-09-27 02:12:00,1.55698,1.55702,1.55688,1.55692,77700000.0
2005-09-27 02:13:00,1.55694,1.55709,1.55694,1.55702,208799997.0
2005-09-27 02:14:00,1.55701,1.55712,1.55689,1.55705,241200001.0
2005-09-27 02:15:00,1.55692,1.55714,1.5569,1.55698,237700001.0
2005-09-27 02:16:00,1.5572,1.5572,1.55695,1.55695,208900007.0
2005-09-27 02:17:00,1.55715,1.5572,1.55702,1.55708,114899998.0
2005-09-27 02:18:00,1.55709,1.55729,1.55709,1.55719,291600004.0
2005-09-27 02:19:00,1.55727,1.55734,1.55708,1.55727,293200001.0
2005-09-27 02:20:00,1.55711,1.5572,1.55691,1.55691,271699999.0
2005-09-27 02:21:00,1.557,1.55707,1.55685,1.55691,245700000.0
2005-09-27 02:22:00,1.557,1.55707,1.55689,1.55691,189400000.0
2005-09-27 02:23:00,1.55695,1.55727,1.55675,1.55708,400199996.0
2005-09-27 02:24:00,1.55694,1.55716,1.55681,1.55716,315600000.0
2005-09-27 02:25:00,1.55709,1.5573,1.55687,1.55707,407699998.0
2005-09-27 02:26:00,1.5571,1.5571,1.557,1.557,118400000.0
2005-09-27 02:27:00,1.55715,1.55726,1.55688,1.55688,275199996.0
2005-09-27 02:28:00,1.55696,1.55718,1.55685,1.5569,286699999.0
2005-09-27 02:29:00,1.55711,1.55758,1.55711,1.55758,316900002.0
2005-09-27 02:30:00,1.55679,1.55715,1.55679,1.55715,72800000.0
2005-09-27 02:31:00,1.55711,1.55724,1.55701,1.55712,385900003.0
2005-09-27 02:32:00,1.55701,1.55707,1.55691,1.55695,230900001.0
2005-09-27 02:33:00,1.55712,1.55715,1.55689,1.55702,186200001.0
2005-09-27 02:34:00,1.55714,1.55714,1.55698,1.55698,119099998.0
2005-09-27 02:35:00,1.55714,1.55718,1.55694,1.55712,456299996.0
2005-09-27 02:36:00,1.55715,1.55715,1.55684,1.55684,196700000.0
2005-09-27 02:37:00,1.55689,1.55714,1.55689,1.55697,244600001.0
2005-09-27 02:38:00,1.55712,1.55712,1.55689,1.55712,248099997.0
2005-09-27 02:39:00,1.55689,1.55706,1.55685,1.55703,156400002.0
2005-09-27 02:40:00,1.55697,1.55704,1.55675,1.5569,289500003.0
2005-09-27 02:41:00,1.55675,1.55697,1.55672,1.55687,511200003.0
2005-09-27 02:42:00,1.55701,1.55708,1.55688,1.55691,336500000.0
2005-09-27 02:43:00,1.55695,1.55702,1.55695,1.55698,19100000.0
2005-09-27 02:44:00,1.55695,1.55702,1.55682,1.55684,260400004.0
2005-09-27 02:45:00,1.5568,1.55701,1.55669,1.55681,173599999.0
2005-09-27 02:46:00,1.55691,1.557,1.55676,1.55676,329900000.0
2005-09-27 02:47:00,1.55678,1.5571,1.55678,1.55708,389799999.0
2005-09-27 02:48:00,1.55685,1.55741,1.55677,1.55707,450100002.0
2005-09-27 02:49:00,1.55682,1.55694,1.55675,1.55675,34400000.0
2005-09-27 02:50:00,1.55694,1.55705,1.55688,1.55696,134699999.0
2005-09-27 02:51:00,1.5571,1.55718,1.55699,1.557,332299999.0
2005-09-27 02:52:00,1.557,1.55705,1.55684,1.5569,173099999.0
2005-09-27 02:53:00,1.55707,1.55712,1.55694,1.55695,296100003.0
2005-09-27 02:54:00,1.55717,1.55741,1.55685,1.55685,233200000.0
2005-09-27 02:55:00,1.5569,1.557,1.55686,1.55697,168900006.0
2005-09-27 02:56:00,1.55695,1.5574,1.55692,1.55712,360400000.0
2005-09-27 02:57:00,1.55713,1.55721,1.55688,1.55707,386100004.0
2005-09-27 02:58:00,1.55695,1.55695,1.55672,1.55677,157000000.0
2005-09-27 02:59:00,1.55699,1.55699,1.55684,1.55684,242599999.0
2005-09-27 03:00:00,1.55674,1.55702,1.55674,1.55694,180899997.0
2005-09-27 03:01:00,1.55684,1.55708,1.55684,1.557,446600000.0
2005-09-27 03:02:00,1.55691,1.55697,1.55651,1.55651,222100004.0
2005-09-27 03:03:00,1.55687,1.55691,1.55669,1.55684,340600003.0
2005-09-27 03:04:00,1.55673,1.55684,1.55667,1.55681,70300002.0
2005-09-27 03:05:00,1.55698,1.55716,1.55678,1.55701,514700001.0
2005-09-27 03:06:00,1.55678,1.557,1.55678,1.55688,167100001.0
2005-09-27 03:07:00,1.55662,1.55688,1.55662,1.55688,254199998.0
2005-09-27 03:08:00,1.55684,1.557,1.55676,1.55684,186300000.0
2005-09-27 03:09:00,1.55677,1.55677,1.55659,1.55666,237100005.0
2005-09-27 03:10:00,1.55682,1.55689,1.55663,1.55672,197300000.0
2005-09-27 03:11:00,1.55682,1.55686,1.55668,1.55669,471500005.0
2005-09-27 03:12:00,1.5567,1.55694,1.55661,1.55694,300899999.0
2005-09-27 03:13:00,1.5569,1.5569,1.55664,1.55681,149199999.0
2005-09-27 03:14:00,1.5569,1.55706,1.55678,1.55695,181400000.0
2005-09-27 03:15:00,1.55679,1.55696,1.55673,1.55689,453999995.0
2005-09-27 03:16:00,1.5569,1.55703,1.55664,1.55664,173800002.0
2005-09-27 03:17:00,1.55688,1.55695,1.55674,1.55687,180599999.0
2005-09-27 03:18:00,1.55685,1.55685,1.5565,1.55667,286400000.0
2005-09-27 03:19:00,1.55692,1.55692,1.55674,1.55674,214100000.0
2005-09-27 03:20:00,1.55673,1.55687,1.55673,1.55687,140999999.0
2005-09-27 03:21:00,1.55678,1.55687,1.55674,1.55685,243600002.0
2005-09-27 03:22:00,1.55693,1.55693,1.55684,1.55688,87699999.0
2005-09-27 03:23:00,1.55675,1.55688,1.55665,1.55678,154300002.0
2005-09-27 03:24:00,1.55674,1.55674,1.55657,1.55669,356200000.0
2005-09-27 03:25:00,1.55667,1.5569,1.55651,1.55651,124600000.0
2005-09-27 03:26:00,1.55656,1.55668,1.55649,1.55653,57100001.0
2005-09-27 03:27:00,1.55682,1.55688,1.55674,1.55688,119200001.0
2005-09-27 03:28:00,1.55682,1.55696,1.55674,1.55693,371600004.0
2005-09-27 03:29:00,1.5566,1.55697,1.5566,1.55691,295700000.0
2005-09-27 03:30:00,1.5568,1.55707,1.5568,1.55683,264499997.0
2005-09-27 03:31:00,1.5569,1.5569,1.5568,1.5568,149299999.0
2005-09-27 03:32:00,1.55681,1.55695,1.55664,1.55686,387200001.0
2005-09-27 03:33:00,1.55672,1.55688,1.55669,1.55688,189199997.0
2005-09-27 03:34:00,1.55692,1.55692,1.55655,1.55691,451499999.0
2005-09-27 03:35:00,1.5569,1.55693,1.55675,1.55677,294600002.0
2005-09-27 03:36:00,1.55682,1.55693,1.55668,1.55672,308699997.0
2005-09-27 03:37:00,1.55675,1.557,1.55675,1.5569,274400003.0
2005-09-27 03:38:00,1.55697,1.55699,1.55676,1.55676,293499994.0
2005-09-27 03:39:00,1.55699,1.55705,1.5568,1.55681,415000001.0
2005-09-27 03:40:00,1.55693,1.55694,1.55665,1.55675,309300006.0
2005-09-27 03:41:00,1.55683,1.55698,1.55665,1.55684,233399999.0
2005-09-27 03:42:00,1.55687,1.55702,1.55678,1.55693,301799999.0
2005-09-27 03:43:00,1.55679,1.55699,1.55673,1.55686,216499999.0
2005-09-27 03:44:00,1.55698,1.55708,1.55689,1.55701,274799999.0
2005-09-27 03:45:00,1.55705,1.55705,1.55685,1.5569,338600005.0
2005-09-27 03:46:00,1.55708,1.55713,1.55689,1.55705,326600000.0
2005-09-27 03:47:00,1.55698,1.55726,1.55698,1.55705,255800006.0
2005-09-27 03:48:00,1.55719,1.55735,1.55697,1.5571,449400000.0
2005-09-27 03:49:00,1.55725,1.55737,1.55716,1.55729,198200000.0
2005-09-27 03:50:00,1.55725,1.55746,1.55712,1.55736,249599996.0
2005-09-27 03:51:00,1.55729,1.55738,1.55716,1.55731,156500000.0
2005-09-27 03:52:00,1.55729,1.55748,1.55712,1.55721,383799996.0
2005-09-27 03:53:00,1.55744,1.55751,1.55737,1.55743,83000000.0
2005-09-27 03:54:00,1.55739,1.55753,1.55733,1.55742,162100002.0
2005-09-27 03:55:00,1.55738,1.55745,1.5572,1.55745,178300002.0
2005-09-27 03:56:00,1.55732,1.55755,1.55732,1.55749,270700000.0
2005-09-27 03:57:00,1.55737,1.5575,1.55728,1.55733,170100002.0
2005-09-27 03:58:00,1.55739,1.55744,1.55719,1.55719,324300002.0
2005-09-27 03:59:00,1.55721,1.5574,1.55721,1.55737,319699999.0
2005-09-27 04:00:00,1.55731,1.55738,1.55713,1.5572,225599999.0
2005-09-27 04:01:00,1.55732,1.55751,1.55727,1.55739,431600002.0
2005-09-27 04:02:00,1.55736,1.5574,1.55721,1.55732,127899999.0
2005-09-27 04:03:00,1.55731,1.55734,1.55701,1.55701,354599998.0
2005-09-27 04:04:00,1.55727,1.55747,1.55727,1.55745,306199999.0
2005-09-27 04:05:00,1.55741,1.5575,1.5573,1.55745,206900000.0
2005-09-27 04:06:00,1.55727,1.55743,1.55721,1.55743,335200002.0
2005-09-27 04:07:00,1.5574,1.55745,1.55721,1.55737,325700005.0
2005-09-27 04:08:00,1.55729,1.55733,1.55707,1.55724,132099998.0
2005-09-27 04:09:00,1.55714,1.55729,1.55695,1.55715,212100000.0
2005-09-27 04:10:00,1.55724,1.55736,1.55721,1.55734,216400006.0
2005-09-27 04:11:00,1.55725,1.55773,1.55722,1.55724,393700003.0
2005-09-27 04:12:00,1.5572,1.55733,1.55714,1.55725,317300005.0
2005-09-27 04:13:00,1.55721,1.55731,1.55704,1.55731,263900001.0
2005-09-27 04:14:00,1.5573,1.5573,1.5572,1.5572,40900001.0
2005-09-27 04:15:00,1.5576,1.55768,1.55713,1.55713,408800004.0
2005-09-27 04:16:00,1.55722,1.55731,1.55704,1.55727,276299999.0
2005-09-27 04:17:00,1.55739,1.55753,1.55723,1.55723,335500000.0
2005-09-27 04:18:00,1.55737,1.5575,1.55703,1.5571,511800007.0
2005-09-27 04:19:00,1.55725,1.5573,1.5571,1.5571,584000002.0
2005-09-27 04:20:00,1.5573,1.5574,1.55716,1.55733,99000000.0
2005-09-27 04:21:00,1.55757,1.55757,1.55737,1.55737,162600001.0
2005-09-27 04:22:00,1.5574,1.55757,1.55732,1.55741,293400006.0
2005-09-27 04:23:00,1.55743,1.55754,1.55729,1.55731,558099999.0
2005-09-27 04:24:00,1.55732,1.55744,1.55718,1.55738,303300002.0
2005-09-27 04:25:00,1.5575,1.55778,1.55726,1.55762,420900001.0
2005-09-27 04:26:00,1.55738,1.55745,1.5573,1.55745,234900002.0
2005-09-27 04:27:00,1.5574,1.55745,1.5574,1.55745,41400000.0
2005-09-27 04:28:00,1.55727,1.55745,1.55727,1.55745,67900000.0
2005-09-27 04:29:00,1.55728,1.5574,1.55722,1.55735,30000000.0
2005-09-27 04:30:00,1.55714,1.55734,1.55714,1.55734,49900000.0
2005-09-27 04:31:00,1.5573,1.55735,1.55722,1.55728,106199999.0
2005-09-27 04:32:00,1.55705,1.55758,1.55705,1.55741,160700000.0
2005-09-27 04:33:00,1.55723,1.55737,1.55723,1.55737,40000000.0
2005-09-27 04:34:00,1.55726,1.55763,1.5572,1.55723,305300000.0
2005-09-27 04:35:00,1.55732,1.55743,1.55715,1.55734,244600004.0
2005-09-27 04:36:00,1.55733,1.55738,1.55731,1.55732,142099997.0
2005-09-27 04:37:00,1.55739,1.55747,1.55724,1.55725,249900006.0
2005-09-27 04:38:00,1.55725,1.55741,1.55718,1.55741,381399995.0
2005-09-27 04:39:00,1.5574,1.55745,1.55716,1.55728,275100003.0
2005-09-27 04:40:00,1.55742,1.55742,1.55717,1.55717,169899999.0
2005-09-27 04:41:00,1.55728,1.55735,1.55712,1.55724,351100005.0
2005-09-27 04:42:00,1.55722,1.55735,1.55721,1.5573,280099998.0
2005-09-27 04:43:00,1.55716,1.55737,1.55714,1.55718,186399997.0
2005-09-27 04:44:00,1.55723,1.5574,1.55723,1.55726,195600001.0
2005-09-27 04:45:00,1.55725,1.55735,1.55706,1.55706,210100000.0
2005-09-27 04:46:00,1.55736,1.55741,1.55715,1.55722,314000004.0
2005-09-27 04:47:00,1.55728,1.55731,1.55705,1.55721,293200003.0
2005-09-27 04:48:00,1.55752,1.55759,1.55704,1.55736,452899999.0
2005-09-27 04:49:00,1.55736,1.55742,1.5572,1.55732,331400002.0
2005-09-27 04:50:00,1.55727,1.5573,1.55703,1.55722,106100003.0
2005-09-27 04:51:00,1.5572,1.5573,1.5572,1.5573,98499998.0
2005-09-27 04:52:00,1.5573,1.5573,1.5572,1.5572,41500000.0
2005-09-27 04:53:00,1.5572,1.55737,1.55706,1.55728,79100001.0
2005-09-27 04:54:00,1.55728,1.55729,1.55703,1.55714,246899997.0
2005-09-27 04:55:00,1.55731,1.55743,1.55724,1.5573,236700001.0
2005-09-27 04:56:00,1.5572,1.5573,1.5572,1.5573,39099998.0
2005-09-27 04:57:00,1.55728,1.5574,1.55717,1.55732,253299998.0
2005-09-27 04:58:00,1.5572,1.55731,1.55711,1.55722,618100007.0
2005-09-27 04:59:00,1.55725,1.55725,1.55706,1.55713,113700000.0
2005-09-27 05:00:00,1.55714,1.55733,1.55714,1.5573,423700001.0
2005-09-27 05:01:00,1.5572,1.55733,1.55719,1.55726,216699999.0
2005-09-27 05:02:00,1.55722,1.55737,1.55704,1.55725,381800000.0
2005-09-27 05:03:00,1.55748,1.55748,1.55728,1.55729,289500000.0
2005-09-27 05:04:00,1.55738,1.55745,1.55724,1.55737,278799999.0
2005-09-27 05:05:00,1.5574,1.5574,1.5573,1.5573,72099997.0
2005-09-27 05:06:00,1.55738,1.55745,1.55731,1.5574,124499999.0
2005-09-27 05:07:00,1.5574,1.55744,1.55717,1.55722,252999999.0
2005-09-27 05:08:00,1.55745,1.5575,1.55697,1.557,182300002.0
2005-09-27 05:09:00,1.55737,1.55737,1.55724,1.55724,58300001.0
2005-09-27 05:10:00,1.55741,1.55762,1.55729,1.55745,287199997.0
2005-09-27 05:11:00,1.5574,1.5574,1.55716,1.55716,203900001.0
2005-09-27 05:12:00,1.55723,1.55744,1.55718,1.55744,414800003.0
2005-09-27 05:13:00,1.55742,1.55756,1.5574,1.55742,153400004.0
2005-09-27 05:14:00,1.55743,1.5576,1.55735,1.55743,207800005.0
2005-09-27 05:15:00,1.55745,1.55752,1.55735,1.55745,142400002.0
2005-09-27 05:16:00,1.55755,1.55755,1.5573,1.55753,338900000.0
2005-09-27 05:17:00,1.55759,1.55759,1.55747,1.55747,105499999.0
2005-09-27 05:18:00,1.55757,1.55759,1.55741,1.55741,372700003.0
2005-09-27 05:19:00,1.55746,1.55756,1.55736,1.55749,249500000.0
2005-09-27 05:20:00,1.55739,1.55756,1.55734,1.55746,336800001.0
2005-09-27 05:21:00,1.55748,1.55748,1.55718,1.55718,224699999.0
2005-09-27 05:22:00,1.55747,1.55752,1.55736,1.55742,423400000.0
2005-09-27 05:23:00,1.55737,1.55758,1.55737,1.55751,356700003.0
2005-09-27 05:24:00,1.55723,1.55761,1.55722,1.55761,382500001.0
2005-09-27 05:25:00,1.55745,1.55762,1.55736,1.55752,381399998.0
2005-09-27 05:26:00,1.55757,1.55762,1.55749,1.55752,253500002.0
2005-09-27 05:27:00,1.55734,1.55756,1.55718,1.55732,318000001.0
2005-09-27 05:28:00,1.55737,1.55754,1.55737,1.55754,253200004.0
2005-09-27 05:29:00,1.55746,1.55749,1.55737,1.55743,123000000.0
2005-09-27 05:30:00,1.55782,1.55783,1.55737,1.5574,282400004.0
2005-09-27 05:31:00,1.55756,1.55773,1.55735,1.55766,243600001.0
2005-09-27 05:32:00,1.55729,1.55742,1.55728,1.55738,378000002.0
2005-09-27 05:33:00,1.55733,1.55747,1.55718,1.5574,159599998.0
2005-09-27 05:34:00,1.5574,1.55745,1.55723,1.55738,164799997.0
2005-09-27 05:35:00,1.5575,1.55773,1.55743,1.55758,387099998.0
2005-09-27 05:36:00,1.55693,1.55764,1.55691,1.55751,373200007.0
2005-09-27 05:37:00,1.55755,1.55759,1.55732,1.55732,337999999.0
2005-09-27 05:38:00,1.55746,1.55748,1.55746,1.55748,12000000.0
2005-09-27 05:39:00,1.55735,1.55745,1.55721,1.55723,274800001.0
2005-09-27 05:40:00,1.55745,1.55756,1.55713,1.55716,343400003.0
2005-09-27 05:41:00,1.5574,1.55745,1.55732,1.55738,73499998.0
2005-09-27 05:42:00,1.55735,1.55752,1.55709,1.5572,354300000.0
2005-09-27 05:43:00,1.5573,1.55762,1.55716,1.55749,226899998.0
2005-09-27 05:44:00,1.55737,1.55745,1.55723,1.55735,37900000.0
2005-09-27 05:45:00,1.55741,1.5576,1.55715,1.55715,139600000.0
2005-09-27 05:46:00,1.55733,1.55771,1.55722,1.55733,337900003.0
2005-09-27 05:47:00,1.55748,1.55757,1.55722,1.5573,276799997.0
2005-09-27 05:48:00,1.5569,1.55757,1.55689,1.55734,428000007.0
2005-09-27 05:49:00,1.55732,1.55752,1.55718,1.55733,390699996.0
2005-09-27 05:50:00,1.55738,1.55745,1.55722,1.5574,227399998.0
2005-09-27 05:51:00,1.55728,1.55743,1.55722,1.55724,329900001.0
2005-09-27 05:52:00,1.55732,1.55765,1.55722,1.55735,352100005.0
2005-09-27 05:53:00,1.55746,1.55767,1.55732,1.55749,304700000.0
2005-09-27 05:54:00,1.55734,1.5576,1.55734,1.55753,335400003.0
2005-09-27 05:55:00,1.5574,1.55762,1.55737,1.55741,270200002.0
2005-09-27 05:56:00,1.55751,1.55763,1.55751,1.55763,59100001.0
2005-09-27 05:57:00,1.5576,1.55765,1.55746,1.55757,200599999.0
2005-09-27 05:58:00,1.5576,1.5576,1.55734,1.55735,351400000.0
2005-09-27 05:59:00,1.55753,1.55763,1.55743,1.55759,260300002.0
2005-09-27 06:00:00,1.55765,1.55806,1.55748,1.55796,375599999.0
2005-09-27 06:01:00,1.55756,1.55763,1.55738,1.55756,535299999.0
2005-09-27 06:02:00,1.55756,1.55782,1.55743,1.55768,394499999.0
2005-09-27 06:03:00,1.55762,1.55785,1.55754,1.55762,262099999.0
2005-09-27 06:04:00,1.55762,1.55775,1.55728,1.55728,340300000.0
2005-09-27 06:05:00,1.55772,1.55781,1.55749,1.55756,315599999.0
2005-09-27 06:06:00,1.55765,1.55765,1.55744,1.55748,309799997.0
2005-09-27 06:07:00,1.5577,1.55784,1.5572,1.5573,223099999.0
2005-09-27 06:08:00,1.55759,1.55763,1.55737,1.55737,254299999.0
2005-09-27 06:09:00,1.55754,1.55762,1.55736,1.55748,300499999.0
2005-09-27 06:10:00,1.55743,1.55749,1.5572,1.55724,233500000.0
2005-09-27 06:11:00,1.55735,1.5579,1.55734,1.55781,279900000.0
2005-09-27 06:12:00,1.55745,1.55755,1.5573,1.55746,251500000.0
2005-09-27 06:13:00,1.55764,1.55784,1.55752,1.5576,323600003.0
2005-09-27 06:14:00,1.55747,1.55755,1.55734,1.55735,289999998.0
2005-09-27 06:15:00,1.55753,1.55755,1.55746,1.5575,93800000.0
2005-09-27 06:16:00,1.55756,1.55777,1.55742,1.55744,364100001.0
2005-09-27 06:17:00,1.55745,1.55776,1.55735,1.55759,263000001.0
2005-09-27 06:18:00,1.55733,1.55775,1.55722,1.55744,271199999.0
2005-09-27 06:19:00,1.55743,1.55789,1.55732,1.55768,256699999.0
2005-09-27 06:20:00,1.55755,1.55755,1.55734,1.5574,369900001.0
2005-09-27 06:21:00,1.55725,1.55772,1.55725,1.55744,326599999.0
2005-09-27 06:22:00,1.55778,1.55793,1.55748,1.55771,310499999.0
2005-09-27 06:23:00,1.55784,1.55801,1.55727,1.55753,557200002.0
2005-09-27 06:24:00,1.55734,1.55752,1.55727,1.55752,259500002.0
2005-09-27 06:25:00,1.55751,1.55751,1.55726,1.5573,352999999.0
2005-09-27 06:26:00,1.5582,1.5582,1.5574,1.55753,343200007.0
2005-09-27 06:27:00,1.55773,1.55791,1.55735,1.55735,344299994.0
2005-09-27 06:28:00,1.5576,1.55762,1.55746,1.55746,409899998.0
2005-09-27 06:29:00,1.55759,1.55765,1.55746,1.55757,221100000.0
2005-09-27 06:30:00,1.55738,1.55758,1.55738,1.55751,168500002.0
2005-09-27 06:31:00,1.55753,1.55763,1.55747,1.55757,52899999.0
2005-09-27 06:32:00,1.55764,1.55773,1.55756,1.55759,310100001.0
2005-09-27 06:33:00,1.55778,1.55805,1.55773,1.55799,256100003.0
2005-09-27 06:34:00,1.55803,1.5581,1.5579,1.55807,230000001.0
2005-09-27 06:35:00,1.55798,1.55808,1.55787,1.5579,289800002.0
2005-09-27 06:36:00,1.55797,1.55797,1.55769,1.55769,155999998.0
2005-09-27 06:37:00,1.55781,1.55803,1.5578,1.55803,84899998.0
2005-09-27 06:38:00,1.55784,1.55797,1.55781,1.55783,151800000.0
2005-09-27 06:39:00,1.55787,1.55808,1.55777,1.55798,341100001.0
2005-09-27 06:40:00,1.55781,1.55814,1.5576,1.55765,229300000.0
2005-09-27 06:41:00,1.55795,1.55795,1.55773,1.55773,135799998.0
2005-09-27 06:42:00,1.55784,1.55809,1.55784,1.55805,443800002.0
2005-09-27 06:43:00,1.55805,1.55805,1.55783,1.55789,253800002.0
2005-09-27 06:44:00,1.5579,1.558,1.55779,1.5579,161499999.0
2005-09-27 06:45:00,1.55793,1.55805,1.55781,1.55795,234899999.0
2005-09-27 06:46:00,1.55795,1.55795,1.55765,1.55765,229999998.0
2005-09-27 06:47:00,1.55782,1.55788,1.55767,1.55788,147400002.0
2005-09-27 06:48:00,1.55782,1.55811,1.55782,1.55808,345299999.0
2005-09-27 06:49:00,1.55806,1.55818,1.55767,1.55774,422699992.0
2005-09-27 06:50:00,1.55741,1.55814,1.5574,1.55814,447200003.0
2005-09-27 06:51:00,1.55795,1.55803,1.55779,1.55779,450200007.0
2005-09-27 06:52:00,1.55791,1.55804,1.55779,1.5579,316799999.0
2005-09-27 06:53:00,1.55784,1.55802,1.55784,1.55798,215200003.0
2005-09-27 06:54:00,1.55775,1.55803,1.55775,1.5579,240399997.0
2005-09-27 06:55:00,1.55787,1.5581,1.55783,1.55797,227399997.0
2005-09-27 06:56:00,1.55763,1.55787,1.55752,1.55787,255200000.0
2005-09-27 06:57:00,1.55803,1.55811,1.55779,1.55792,304300001.0
2005-09-27 06:58:00,1.55788,1.55801,1.55774,1.55789,483700003.0
2005-09-27 06:59:00,1.55793,1.55812,1.55785,1.558,478400002.0
2005-09-27 07:00:00,1.55806,1.55808,1.55783,1.5579,413599998.0
2005-09-27 07:01:00,1.5579,1.55801,1.55777,1.55792,361300001.0
2005-09-27 07:02:00,1.55784,1.55793,1.55769,1.55769,288000000.0
2005-09-27 07:03:00,1.55793,1.55796,1.55783,1.55783,185000002.0
2005-09-27 07:04:00,1.5578,1.55795,1.55758,1.55785,374100003.0
2005-09-27 07:05:00,1.55782,1.55808,1.55762,1.55806,552699999.0
2005-09-27 07:06:00,1.55779,1.55816,1.55773,1.55791,341399996.0
2005-09-27 07:07:00,1.5579,1.5579,1.5578,1.5578,8000000.0
2005-09-27 07:08:00,1.55788,1.5581,1.55773,1.55809,490900000.0
2005-09-27 07:09:00,1.55793,1.55803,1.55779,1.5578,239600001.0
2005-09-27 07:10:00,1.55782,1.55835,1.55775,1.55813,258900001.0
2005-09-27 07:11:00,1.55803,1.55827,1.55776,1.55784,442100007.0
2005-09-27 07:12:00,1.55801,1.55821,1.55795,1.55805,300099999.0
2005-09-27 07:13:00,1.55795,1.55803,1.55781,1.55781,210700001.0
2005-09-27 07:14:00,1.55788,1.55802,1.55778,1.55792,68000000.0
2005-09-27 07:15:00,1.558,1.55805,1.5578,1.55805,407499997.0
2005-09-27 07:16:00,1.55793,1.55799,1.55778,1.55788,237900005.0
2005-09-27 07:17:00,1.5579,1.55813,1.55779,1.55803,252800000.0
2005-09-27 07:18:00,1.55781,1.558,1.55766,1.55768,200600000.0
2005-09-27 07:19:00,1.55784,1.55813,1.55776,1.55807,404900001.0
2005-09-27 07:20:00,1.55777,1.55788,1.55766,1.5577,370500000.0
2005-09-27 07:21:00,1.55783,1.55792,1.55772,1.55781,300100005.0
2005-09-27 07:22:00,1.55772,1.55793,1.55772,1.55791,283800001.0
2005-09-27 07:23:00,1.55752,1.55766,1.55752,1.55761,123800002.0
2005-09-27 07:24:00,1.55763,1.55773,1.55751,1.55759,131800000.0
2005-09-27 07:25:00,1.55769,1.55778,1.55756,1.55762,418499999.0
2005-09-27 07:26:00,1.55778,1.55782,1.55755,1.55767,338800008.0
2005-09-27 07:27:00,1.55766,1.55778,1.55755,1.55777,296600002.0
2005-09-27 07:28:00,1.55788,1.55788,1.55765,1.55765,164499999.0
2005-09-27 07:29:00,1.55787,1.55787,1.5577,1.5577,182200000.0
2005-09-27 07:30:00,1.55773,1.55787,1.55772,1.55775,203699998.0
2005-09-27 07:31:00,1.55763,1.55763,1.55756,1.55756,21600000.0
2005-09-27 07:32:00,1.5576,1.55767,1.5574,1.55753,271000000.0
2005-09-27 07:33:00,1.55751,1.55767,1.55739,1.55761,387400007.0
2005-09-27 07:34:00,1.5577,1.55775,1.55756,1.55761,283699999.0
2005-09-27 07:35:00,1.55768,1.55775,1.55752,1.55763,300900002.0
2005-09-27 07:36:00,1.55772,1.55784,1.5574,1.55755,338499999.0
2005-09-27 07:37:00,1.55767,1.55773,1.55759,1.55773,107500004.0
2005-09-27 07:38:00,1.55765,1.55768,1.55746,1.5576,238299999.0
2005-09-27 07:39:00,1.55779,1.55779,1.55767,1.55767,102200000.0
2005-09-27 07:40:00,1.55777,1.55782,1.55764,1.55774,351399997.0
2005-09-27 07:41:00,1.55759,1.55787,1.55756,1.55778,258400005.0
2005-09-27 07:42:00,1.55769,1.55792,1.55769,1.55788,164000000.0
2005-09-27 07:43:00,1.55764,1.5578,1.55758,1.5577,281200000.0
2005-09-27 07:44:00,1.55745,1.55765,1.55735,1.55735,164099998.0
2005-09-27 07:45:00,1.55762,1.55771,1.55752,1.55762,363499999.0
2005-09-27 07:46:00,1.55768,1.5577,1.55753,1.55757,355699996.0
2005-09-27 07:47:00,1.55748,1.55765,1.55747,1.5576,293999996.0
2005-09-27 07:48:00,1.55747,1.55758,1.55737,1.55757,272999996.0
2005-09-27 07:49:00,1.55773,1.55786,1.55757,1.55765,277700000.0
2005-09-27 07:50:00,1.55756,1.55801,1.55745,1.55801,135399999.0
2005-09-27 07:51:00,1.55756,1.55763,1.55732,1.55746,323700006.0
2005-09-27 07:52:00,1.55746,1.55767,1.55744,1.55746,354600000.0
2005-09-27 07:53:00,1.5574,1.55761,1.55739,1.55753,561800010.0
2005-09-27 07:54:00,1.55721,1.55759,1.55721,1.55759,461000006.0
2005-09-27 07:55:00,1.55749,1.55767,1.55747,1.5575,292600006.0
2005-09-27 07:56:00,1.55758,1.55771,1.5575,1.55758,345000000.0
2005-09-27 07:57:00,1.55761,1.5577,1.55748,1.55755,295000004.0
2005-09-27 07:58:00,1.5574,1.55761,1.55735,1.55761,183400002.0
2005-09-27 07:59:00,1.5577,1.5578,1.55757,1.55757,342200004.0
2005-09-27 08:00:00,1.5575,1.5577,1.5575,1.5577,146000000.0
2005-09-27 08:01:00,1.5577,1.55784,1.55753,1.5577,361900003.0
2005-09-27 08:02:00,1.55761,1.55777,1.55745,1.55777,213000000.0
2005-09-27 08:03:00,1.55787,1.55787,1.55753,1.55755,229500002.0
2005-09-27 08:04:00,1.5575,1.55759,1.55738,1.55739,297600001.0
2005-09-27 08:05:00,1.55757,1.55759,1.55738,1.5574,210200000.0
2005-09-27 08:06:00,1.55733,1.55751,1.55718,1.55719,196399999.0
2005-09-27 08:07:00,1.55725,1.55745,1.55717,1.55745,520299999.0
2005-09-27 08:08:00,1.55745,1.55745,1.55731,1.55741,247099999.0
2005-09-27 08:09:00,1.55732,1.55739,1.55718,1.55727,246799997.0
2005-09-27 08:10:00,1.55701,1.55746,1.55701,1.55746,171100001.0
2005-09-27 08:11:00,1.55729,1.5575,1.55729,1.55739,174400000.0
2005-09-27 08:12:00,1.55739,1.5574,1.55713,1.55713,220199997.0
2005-09-27 08:13:00,1.55719,1.5575,1.55719,1.5575,298700001.0
2005-09-27 08:14:00,1.55738,1.55738,1.55699,1.55699,132499999.0
2005-09-27 08:15:00,1.55704,1.55733,1.55704,1.5572,402699992.0
2005-09-27 08:16:00,1.5571,1.55723,1.55703,1.55718,258500003.0
2005-09-27 08:17:00,1.5572,1.55737,1.55715,1.55731,318100005.0
2005-09-27 08:18:00,1.55735,1.55741,1.55725,1.55741,142100001.0
2005-09-27 08:19:00,1.55732,1.55742,1.55716,1.55742,229900002.0
2005-09-27 08:20:00,1.55729,1.5574,1.55708,1.55722,308199997.0
2005-09-27 08:21:00,1.5571,1.55733,1.55695,1.55726,105299998.0
2005-09-27 08:22:00,1.55727,1.55746,1.55712,1.55737,387400008.0
2005-09-27 08:23:00,1.55735,1.55739,1.55711,1.55726,285699997.0
2005-09-27 08:24:00,1.55732,1.55732,1.55696,1.55698,329099998.0
2005-09-27 08:25:00,1.55719,1.55734,1.55707,1.55717,255699998.0
2005-09-27 08:26:00,1.55719,1.55727,1.55704,1.55727,290300000.0
2005-09-27 08:27:00,1.55707,1.5573,1.55692,1.55721,299400000.0
2005-09-27 08:28:00,1.5573,1.55733,1.55708,1.55708,298300002.0
2005-09-27 08:29:00,1.55722,1.5573,1.5571,1.5571,207200003.0
2005-09-27 08:30:00,1.55706,1.55709,1.55697,1.55703,144500000.0
2005-09-27 08:31:00,1.55692,1.55697,1.55671,1.55679,371000004.0
2005-09-27 08:32:00,1.55688,1.55691,1.55679,1.5568,243700003.0
2005-09-27 08:33:00,1.55684,1.55692,1.55668,1.55681,230899998.0
2005-09-27 08:34:00,1.5568,1.5568,1.55667,1.55678,208899997.0
2005-09-27 08:35:00,1.5567,1.55675,1.5567,1.55675,32000000.0
2005-09-27 08:36:00,1.55675,1.55675,1.5567,1.5567,56600000.0
2005-09-27 08:37:00,1.55664,1.55675,1.55656,1.55675,185600002.0
2005-09-27 08:38:00,1.55667,1.5567,1.55655,1.55659,107799999.0
2005-09-27 08:39:00,1.55651,1.5568,1.55651,1.55665,172500001.0
2005-09-27 08:40:00,1.55659,1.55678,1.55648,1.55666,65200000.0
2005-09-27 08:41:00,1.55672,1.55672,1.55647,1.55655,398999995.0
2005-09-27 08:42:00,1.55662,1.55675,1.55657,1.5567,229300003.0
2005-09-27 08:43:00,1.55675,1.55687,1.55658,1.55668,300500001.0
2005-09-27 08:44:00,1.55688,1.55688,1.55675,1.55682,140000001.0
2005-09-27 08:45:00,1.55687,1.55692,1.55648,1.55677,459099996.0
2005-09-27 08:46:00,1.5566,1.5568,1.5566,1.5568,111100000.0
2005-09-27 08:47:00,1.55665,1.5568,1.55657,1.55663,360500002.0
2005-09-27 08:48:00,1.55666,1.55673,1.55637,1.55665,304400001.0
2005-09-27 08:49:00,1.55644,1.55668,1.55644,1.55668,382700003.0
2005-09-27 08:50:00,1.55668,1.55669,1.55652,1.55658,379300004.0
2005-09-27 08:51:00,1.55642,1.55666,1.5564,1.55641,281600001.0
2005-09-27 08:52:00,1.5565,1.55658,1.55638,1.55653,292700002.0
2005-09-27 08:53:00,1.55653,1.55666,1.55651,1.55651,320100001.0
2005-09-27 08:54:00,1.55647,1.55663,1.55634,1.55647,289499999.0
2005-09-27 08:55:00,1.55678,1.55678,1.55651,1.55665,279200004.0
2005-09-27 08:56:00,1.55662,1.55673,1.55656,1.55673,295900002.0
2005-09-27 08:57:00,1.55665,1.5568,1.55652,1.55655,307000003.0
2005-09-27 08:58:00,1.55641,1.55665,1.55641,1.55665,153299998.0
2005-09-27 08:59:00,1.55648,1.55674,1.55646,1.55657,300000000.0
2005-09-27 09:00:00,1.55665,1.55668,1.55649,1.55654,337700001.0
2005-09-27 09:01:00,1.55639,1.55662,1.55639,1.55659,226900004.0
2005-09-27 09:02:00,1.55658,1.55669,1.55646,1.5566,332099998.0
2005-09-27 09:03:00,1.55648,1.55669,1.55648,1.55655,342499999.0
2005-09-27 09:04:00,1.55659,1.5567,1.55648,1.5566,201500002.0
2005-09-27 09:05:00,1.55662,1.55673,1.55653,1.55673,224699999.0
2005-09-27 09:06:00,1.55686,1.55719,1.55682,1.55717,327600003.0
2005-09-27 09:07:00,1.55718,1.55718,1.55694,1.55704,358500002.0
2005-09-27 09:08:00,1.55696,1.55708,1.5569,1.55698,263600002.0
2005-09-27 09:09:00,1.55708,1.55725,1.55689,1.5571,260299999.0
2005-09-27 09:10:00,1.5572,1.55732,1.55704,1.55704,232500001.0
2005-09-27 09:11:00,1.55725,1.55743,1.55716,1.55723,267799996.0
2005-09-27 09:12:00,1.5572,1.5573,1.5572,1.5573,21200000.0
2005-09-27 09:13:00,1.55719,1.55727,1.55701,1.55714,260400001.0
2005-09-27 09:14:00,1.557,1.5571,1.5569,1.55709,385500009.0
2005-09-27 09:15:00,1.55699,1.55703,1.55679,1.55683,328100001.0
2005-09-27 09:16:00,1.55694,1.55701,1.55687,1.55693,50200000.0
2005-09-27 09:17:00,1.55678,1.55692,1.55671,1.55681,385699998.0
2005-09-27 09:18:00,1.55685,1.55692,1.55651,1.55685,342100002.0
2005-09-27 09:19:00,1.55673,1.55679,1.5566,1.55679,64700000.0
2005-09-27 09:20:00,1.55675,1.55675,1.55652,1.55652,120900000.0
2005-09-27 09:21:00,1.55658,1.5567,1.55641,1.55665,223199999.0
2005-09-27 09:22:00,1.55667,1.55673,1.55657,1.55673,306900001.0
2005-09-27 09:23:00,1.55656,1.55669,1.55648,1.5566,264700000.0
2005-09-27 09:24:00,1.55655,1.55675,1.55655,1.55666,473399997.0
2005-09-27 09:25:00,1.55648,1.55653,1.5563,1.55641,334600003.0
2005-09-27 09:26:00,1.55651,1.55658,1.55637,1.55641,350000002.0
2005-09-27 09:27:00,1.55639,1.55664,1.55626,1.55664,281800000.0
2005-09-27 09:28:00,1.55672,1.55697,1.55672,1.55672,229499998.0
2005-09-27 09:29:00,1.55679,1.55695,1.55673,1.55685,401700009.0
2005-09-27 09:30:00,1.55676,1.55689,1.55668,1.55676,309299998.0
2005-09-27 09:31:00,1.55675,1.55678,1.55654,1.55655,164500002.0
2005-09-27 09:32:00,1.55647,1.55674,1.55647,1.5566,163800000.0
2005-09-27 09:33:00,1.55655,1.55663,1.55642,1.55658,251199996.0
2005-09-27 09:34:00,1.5566,1.5566,1.55632,1.55632,153400001.0
2005-09-27 09:35:00,1.55631,1.55652,1.55631,1.55652,267599997.0
2005-09-27 09:36:00,1.55645,1.55655,1.55629,1.55629,95199999.0
2005-09-27 09:37:00,1.55644,1.55654,1.55638,1.55648,70999999.0
2005-09-27 09:38:00,1.55652,1.55652,1.55616,1.55635,191800000.0
2005-09-27 09:39:00,1.55648,1.55653,1.55635,1.55653,202900001.0
2005-09-27 09:40:00,1.5564,1.5565,1.5564,1.5565,37000000.0
2005-09-27 09:41:00,1.55657,1.5566,1.55641,1.55644,236299999.0
2005-09-27 09:42:00,1.55663,1.55669,1.55644,1.55653,414199996.0
2005-09-27 09:43:00,1.55664,1.55673,1.55651,1.5566,394399999.0
2005-09-27 09:44:00,1.55651,1.55666,1.55638,1.55654,179800000.0
2005-09-27 09:45:00,1.5566,1.5566,1.55642,1.55642,127800001.0
2005-09-27 09:46:00,1.55662,1.55669,1.55651,1.55653,328999998.0
2005-09-27 09:47:00,1.55645,1.55657,1.55635,1.55642,251399997.0
2005-09-27 09:48:00,1.55633,1.55652,1.55629,1.55644,417300000.0
2005-09-27 09:49:00,1.55637,1.55655,1.55637,1.5564,282699996.0
2005-09-27 09:50:00,1.55653,1.5566,1.55642,1.55659,303700003.0
2005-09-27 09:51:00,1.55665,1.55675,1.5562,1.55639,530900001.0
2005-09-27 09:52:00,1.55637,1.55654,1.55633,1.55634,323700004.0
2005-09-27 09:53:00,1.55629,1.55652,1.55623,1.55652,245500002.0
2005-09-27 09:54:00,1.55645,1.55653,1.55632,1.55645,288200001.0
2005-09-27 09:55:00,1.55628,1.55662,1.55617,1.55644,336100000.0
2005-09-27 09:56:00,1.55647,1.55648,1.55633,1.55633,189499998.0
2005-09-27 09:57:00,1.55644,1.5566,1.55642,1.55651,374599999.0
2005-09-27 09:58:00,1.55641,1.55653,1.55641,1.55653,24400000.0
2005-09-27 09:59:00,1.55648,1.55654,1.5563,1.5564,428800001.0
2005-09-27 10:00:00,1.55638,1.55653,1.55635,1.55653,199700002.0
2005-09-27 10:01:00,1.55663,1.55663,1.55644,1.55651,301999996.0
2005-09-27 10:02:00,1.55647,1.55665,1.55631,1.55652,363499998.0
2005-09-27 10:03:00,1.55658,1.55668,1.55658,1.55663,226900000.0
2005-09-27 10:04:00,1.55648,1.55667,1.55641,1.55652,287099999.0
2005-09-27 10:05:00,1.5566,1.5566,1.5563,1.55648,343300000.0
2005-09-27 10:06:00,1.55641,1.55654,1.55632,1.5564,384999999.0
2005-09-27 10:07:00,1.55639,1.5565,1.55627,1.5565,355700003.0
2005-09-27 10:08:00,1.5563,1.55654,1.5563,1.55652,444600003.0
2005-09-27 10:09:00,1.55646,1.55659,1.55633,1.55641,327699995.0
2005-09-27 10:10:00,1.55656,1.55666,1.55645,1.55655,299400000.0
2005-09-27 10:11:00,1.5564,1.55662,1.5564,1.55662,354499999.0
2005-09-27 10:12:00,1.55654,1.5567,1.55647,1.55662,256500001.0
2005-09-27 10:13:00,1.55668,1.55675,1.55653,1.55655,236000002.0
2005-09-27 10:14:00,1.55667,1.55675,1.55652,1.55675,374899998.0
2005-09-27 10:15:00,1.55665,1.55672,1.55655,1.55667,206199997.0
2005-09-27 10:16:00,1.55679,1.55691,1.55669,1.55671,417899999.0
2005-09-27 10:17:00,1.55684,1.55696,1.55675,1.55675,288300003.0
2005-09-27 10:18:00,1.55681,1.55695,1.55678,1.55687,173800002.0
2005-09-27 10:19:00,1.55677,1.55689,1.55659,1.55688,181399999.0
2005-09-27 10:20:00,1.55662,1.5568,1.55662,1.5568,54300000.0
2005-09-27 10:21:00,1.55679,1.55698,1.55669,1.55677,346000001.0
2005-09-27 10:22:00,1.55692,1.55699,1.5567,1.55682,288400000.0
2005-09-27 10:23:00,1.55686,1.55703,1.55671,1.55703,199000000.0
2005-09-27 10:24:00,1.55705,1.55705,1.55681,1.55697,186900003.0
2005-09-27 10:25:00,1.55697,1.55707,1.55671,1.5569,419700005.0
2005-09-27 10:26:00,1.55689,1.55708,1.55689,1.5569,103600001.0
2005-09-27 10:27:00,1.55712,1.5572,1.55704,1.55706,238000006.0
2005-09-27 10:28:00,1.55701,1.55711,1.55686,1.55692,304900001.0
2005-09-27 10:29:00,1.55687,1.55701,1.55684,1.55696,253200002.0
2005-09-27 10:30:00,1.55696,1.55704,1.5568,1.55686,362700001.0
2005-09-27 10:31:00,1.55693,1.5572,1.55685,1.55718,273299998.0
2005-09-27 10:32:00,1.55718,1.55718,1.55691,1.55691,342200002.0
2005-09-27 10:33:00,1.55707,1.55718,1.55694,1.55718,335800002.0
2005-09-27 10:34:00,1.55715,1.55715,1.5569,1.5569,144400000.0
2005-09-27 10:35:00,1.55718,1.5573,1.55705,1.5572,507899991.0
2005-09-27 10:36:00,1.55707,1.55721,1.55707,1.55717,168100000.0
2005-09-27 10:37:00,1.55693,1.55738,1.55692,1.55714,298300001.0
2005-09-27 10:38:00,1.55696,1.55709,1.55686,1.55693,266199996.0
2005-09-27 10:39:00,1.55691,1.55702,1.55681,1.55695,236699998.0
2005-09-27 10:40:00,1.55677,1.55697,1.55677,1.55696,274800001.0
2005-09-27 10:41:00,1.55683,1.55702,1.5568,1.55693,534400000.0
2005-09-27 10:42:00,1.55669,1.557,1.55669,1.55698,289999997.0
2005-09-27 10:43:00,1.55703,1.55703,1.55655,1.5569,465100004.0
2005-09-27 10:44:00,1.55699,1.55702,1.55685,1.55685,161700003.0
2005-09-27 10:45:00,1.557,1.557,1.55686,1.55686,175800000.0
2005-09-27 10:46:00,1.55673,1.55694,1.55669,1.55688,302100004.0
2005-09-27 10:47:00,1.55692,1.55692,1.55668,1.55668,302900000.0
2005-09-27 10:48:00,1.5569,1.55695,1.55682,1.55688,126100003.0
2005-09-27 10:49:00,1.55692,1.55704,1.5568,1.55685,269800003.0
2005-09-27 10:50:00,1.55674,1.55686,1.55669,1.55673,122200000.0
2005-09-27 10:51:00,1.55674,1.55684,1.55658,1.55672,328499996.0
2005-09-27 10:52:00,1.55675,1.55675,1.55654,1.55654,224400003.0
2005-09-27 10:53:00,1.55657,1.55668,1.55652,1.55668,183800001.0
2005-09-27 10:54:00,1.55668,1.55678,1.55658,1.5566,188799998.0
2005-09-27 10:55:00,1.55653,1.55695,1.55653,1.55695,337300000.0
2005-09-27 10:56:00,1.55704,1.55717,1.55692,1.55702,207800002.0
2005-09-27 10:57:00,1.55705,1.55722,1.55693,1.55716,297000002.0
2005-09-27 10:58:00,1.55711,1.55719,1.55705,1.55713,132099999.0
2005-09-27 10:59:00,1.55715,1.55715,1.5569,1.5569,207899999.0
2005-09-27 11:00:00,1.5572,1.55728,1.55703,1.55703,166299998.0
2005-09-27 11:01:00,1.55727,1.55731,1.55704,1.5571,209200002.0
2005-09-27 11:02:00,1.55723,1.55728,1.55715,1.55727,123900000.0
2005-09-27 11:03:00,1.55718,1.5573,1.55708,1.5572,183100001.0
2005-09-27 11:04:00,1.55701,1.55718,1.55691,1.55718,182900003.0
2005-09-27 11:05:00,1.55719,1.55741,1.55709,1.55733,221199999.0
2005-09-27 11:06:00,1.55731,1.55737,1.55729,1.55733,65500000.0
2005-09-27 11:07:00,1.55726,1.55737,1.55725,1.55737,231699998.0
2005-09-27 11:08:00,1.55735,1.55735,1.55714,1.5572,222300004.0
2005-09-27 11:09:00,1.5572,1.55732,1.55713,1.55728,306699998.0
2005-09-27 11:10:00,1.55724,1.55732,1.55713,1.55714,330200005.0
2005-09-27 11:11:00,1.55737,1.55743,1.55733,1.55743,37500000.0
2005-09-27 11:12:00,1.55748,1.55749,1.55729,1.55733,343000000.0
2005-09-27 11:13:00,1.55728,1.55745,1.55727,1.55738,339100002.0
2005-09-27 11:14:00,1.5572,1.55742,1.5572,1.55739,268499997.0
2005-09-27 11:15:00,1.55721,1.55742,1.55715,1.55742,232199999.0
2005-09-27 11:16:00,1.5573,1.55738,1.55712,1.55726,266700000.0
2005-09-27 11:17:00,1.55712,1.55734,1.55712,1.55727,306699997.0
2005-09-27 11:18:00,1.55722,1.55728,1.55711,1.55717,469400004.0
2005-09-27 11:19:00,1.55705,1.55723,1.55705,1.55723,222699999.0
2005-09-27 11:20:00,1.55722,1.55732,1.55703,1.55704,306500005.0
2005-09-27 11:21:00,1.55712,1.55724,1.55708,1.55724,196700000.0
2005-09-27 11:22:00,1.55699,1.55717,1.55693,1.5571,175200000.0
2005-09-27 11:23:00,1.5572,1.55734,1.55705,1.55705,191900003.0
2005-09-27 11:24:00,1.557,1.55724,1.55699,1.55717,359400003.0
2005-09-27 11:25:00,1.55714,1.5573,1.55706,1.55727,233799999.0
2005-09-27 11:26:00,1.55708,1.55719,1.55699,1.55708,388099995.0
2005-09-27 11:27:00,1.55696,1.55696,1.55682,1.5569,288400001.0
2005-09-27 11:28:00,1.55681,1.55681,1.5566,1.5566,353099997.0
2005-09-27 11:29:00,1.55671,1.55681,1.55652,1.55652,389600001.0
2005-09-27 11:30:00,1.55645,1.55666,1.55632,1.55651,419299998.0
2005-09-27 11:31:00,1.5566,1.55666,1.55644,1.55653,345800002.0
2005-09-27 11:32:00,1.55674,1.55688,1.55668,1.55677,368400001.0
2005-09-27 11:33:00,1.55685,1.55692,1.55667,1.55685,281499997.0
2005-09-27 11:34:00,1.55692,1.55701,1.55675,1.55681,379200005.0
2005-09-27 11:35:00,1.55671,1.55685,1.55659,1.55679,325400008.0
2005-09-27 11:36:00,1.55675,1.55683,1.55659,1.55678,245299998.0
2005-09-27 11:37:00,1.55667,1.55686,1.55667,1.55685,404200005.0
2005-09-27 11:38:00,1.55682,1.5569,1.5567,1.55684,294100002.0
2005-09-27 11:39:00,1.55683,1.55689,1.55665,1.55676,326800000.0
2005-09-27 11:40:00,1.55678,1.55712,1.55678,1.55712,324200004.0
2005-09-27 11:41:00,1.55697,1.55715,1.55683,1.55715,502100000.0
2005-09-27 11:42:00,1.55699,1.55705,1.55681,1.55697,155300000.0
2005-09-27 11:43:00,1.55686,1.55705,1.55686,1.557,454700000.0
2005-09-27 11:44:00,1.55693,1.55702,1.5567,1.55678,268000000.0
2005-09-27 11:45:00,1.55685,1.5569,1.55667,1.55675,310499998.0
2005-09-27 11:46:00,1.55691,1.557,1.55686,1.55686,109400001.0
2005-09-27 11:47:00,1.5568,1.55699,1.55663,1.55682,190600002.0
2005-09-27 11:48:00,1.55678,1.55678,1.55651,1.5566,232300003.0
2005-09-27 11:49:00,1.55672,1.55691,1.55657,1.55657,353400002.0
2005-09-27 11:50:00,1.55662,1.5568,1.55662,1.5568,448600000.0
2005-09-27 11:51:00,1.55678,1.55678,1.55648,1.55665,461000000.0
2005-09-27 11:52:00,1.55679,1.55692,1.55664,1.55683,253300000.0
2005-09-27 11:53:00,1.55688,1.55703,1.55684,1.55703,242400001.0
2005-09-27 11:54:00,1.55692,1.55702,1.55664,1.55677,356200005.0
2005-09-27 11:55:00,1.55673,1.5569,1.55656,1.55663,317199998.0
2005-09-27 11:56:00,1.5566,1.55688,1.55659,1.55688,246700001.0
2005-09-27 11:57:00,1.55669,1.55687,1.55669,1.55685,311799999.0
2005-09-27 11:58:00,1.55677,1.55685,1.55661,1.5568,384900000.0
2005-09-27 11:59:00,1.55676,1.5568,1.55648,1.55653,421200005.0
2005-09-27 12:00:00,1.55652,1.5566,1.55633,1.55647,300600002.0
2005-09-27 12:01:00,1.55634,1.55672,1.55634,1.55657,429799999.0
2005-09-27 12:02:00,1.5566,1.5567,1.55646,1.55662,426400001.0
2005-09-27 12:03:00,1.55666,1.55673,1.55638,1.55664,358299998.0
2005-09-27 12:04:00,1.55675,1.55675,1.55659,1.55665,162199998.0
2005-09-27 12:05:00,1.55667,1.55671,1.55651,1.55656,292900003.0
2005-09-27 12:06:00,1.55675,1.55675,1.55641,1.55657,317200002.0
2005-09-27 12:07:00,1.55661,1.55675,1.5565,1.55665,240500004.0
2005-09-27 12:08:00,1.55673,1.55673,1.55648,1.55652,246700001.0
2005-09-27 12:09:00,1.55663,1.55676,1.55654,1.55674,400800002.0
2005-09-27 12:10:00,1.55666,1.55675,1.55644,1.55662,237000001.0
2005-09-27 12:11:00,1.55669,1.5568,1.55653,1.55663,527500001.0
2005-09-27 12:12:00,1.55675,1.55702,1.55646,1.55683,386200001.0
2005-09-27 12:13:00,1.55711,1.55711,1.55643,1.55683,303200000.0
2005-09-27 12:14:00,1.55715,1.55717,1.55646,1.55653,327500000.0
2005-09-27 12:15:00,1.55668,1.55675,1.55656,1.55675,347500004.0
2005-09-27 12:16:00,1.55673,1.55681,1.55658,1.55665,306200001.0
2005-09-27 12:17:00,1.55672,1.55683,1.55666,1.55683,197100003.0
2005-09-27 12:18:00,1.55675,1.55676,1.55655,1.55655,200500002.0
2005-09-27 12:19:00,1.5567,1.55675,1.55662,1.55668,48700000.0
2005-09-27 12:20:00,1.55668,1.5567,1.55654,1.55663,261100002.0
2005-09-27 12:21:00,1.55654,1.55675,1.55654,1.55675,46299999.0
2005-09-27 12:22:00,1.55669,1.55674,1.55649,1.55667,301600003.0
2005-09-27 12:23:00,1.55673,1.55675,1.55646,1.55646,322099999.0
2005-09-27 12:24:00,1.5566,1.55675,1.5566,1.55675,126700001.0
2005-09-27 12:25:00,1.55672,1.55672,1.5564,1.55643,396500003.0
2005-09-27 12:26:00,1.55665,1.55668,1.55647,1.55668,292700001.0
2005-09-27 12:27:00,1.55668,1.55668,1.55647,1.5565,249100001.0
2005-09-27 12:28:00,1.55652,1.55669,1.55636,1.55655,233499997.0
2005-09-27 12:29:00,1.55655,1.55672,1.55649,1.55663,337099994.0
2005-09-27 12:30:00,1.55654,1.55668,1.55647,1.55667,228500000.0
2005-09-27 12:31:00,1.55668,1.55675,1.55654,1.55675,158199998.0
2005-09-27 12:32:00,1.55669,1.55675,1.55654,1.55668,349400000.0
2005-09-27 12:33:00,1.55657,1.55669,1.55657,1.55669,122200002.0
2005-09-27 12:34:00,1.5565,1.5566,1.5565,1.5566,104599999.0
2005-09-27 12:35:00,1.55665,1.55665,1.55652,1.55652,32000000.0
2005-09-27 12:36:00,1.55662,1.55662,1.55643,1.55643,58299999.0
2005-09-27 12:37:00,1.55661,1.55666,1.55652,1.5566,263800002.0
2005-09-27 12:38:00,1.55662,1.55673,1.55654,1.55654,355700000.0
2005-09-27 12:39:00,1.55635,1.5569,1.55626,1.55689,340400002.0
2005-09-27 12:40:00,1.55667,1.5567,1.55643,1.55648,297400001.0
2005-09-27 12:41:00,1.55651,1.55668,1.55642,1.55655,152000002.0
2005-09-27 12:42:00,1.55657,1.55673,1.55655,1.55663,261900000.0
2005-09-27 12:43:00,1.55667,1.55667,1.55643,1.55645,371499997.0
2005-09-27 12:44:00,1.55644,1.55661,1.5563,1.5565,58300002.0
2005-09-27 12:45:00,1.55662,1.5567,1.55655,1.55655,226800002.0
2005-09-27 12:46:00,1.55663,1.5567,1.55648,1.5566,266600001.0
2005-09-27 12:47:00,1.5565,1.55673,1.5565,1.55673,247499998.0
2005-09-27 12:48:00,1.55663,1.55668,1.55649,1.55655,190300001.0
2005-09-27 12:49:00,1.5565,1.55662,1.55637,1.55653,149300000.0
2005-09-27 12:50:00,1.5566,1.5567,1.55637,1.55637,288800000.0
2005-09-27 12:51:00,1.55653,1.5566,1.55641,1.55646,224399999.0
2005-09-27 12:52:00,1.55601,1.55652,1.55601,1.55645,562699999.0
2005-09-27 12:53:00,1.55636,1.55652,1.55618,1.55652,196299998.0
2005-09-27 12:54:00,1.55643,1.55661,1.55643,1.55659,237500000.0
2005-09-27 12:55:00,1.55654,1.55662,1.55645,1.55652,54099999.0
2005-09-27 12:56:00,1.5563,1.55662,1.5563,1.55654,480900004.0
2005-09-27 12:57:00,1.55656,1.55665,1.55645,1.55658,239499998.0
2005-09-27 12:58:00,1.55654,1.55685,1.55654,1.55685,333099997.0
2005-09-27 12:59:00,1.55675,1.55699,1.55675,1.55692,207399998.0
2005-09-27 13:00:00,1.55699,1.55708,1.55688,1.55695,353000001.0
2005-09-27 13:01:00,1.55707,1.55712,1.55695,1.55695,125300000.0
2005-09-27 13:02:00,1.55712,1.55712,1.55681,1.55681,241600002.0
2005-09-27 13:03:00,1.55691,1.55703,1.55678,1.55703,186400005.0
2005-09-27 13:04:00,1.55677,1.55704,1.55677,1.55695,344299999.0
2005-09-27 13:05:00,1.55682,1.55699,1.55679,1.55693,305200000.0
2005-09-27 13:06:00,1.55684,1.55699,1.55681,1.55693,374000001.0
2005-09-27 13:07:00,1.55693,1.55702,1.55671,1.55671,372200001.0
2005-09-27 13:08:00,1.55683,1.5569,1.55674,1.55677,283500007.0
2005-09-27 13:09:00,1.55683,1.55691,1.55677,1.55684,151700001.0
2005-09-27 13:10:00,1.55674,1.55686,1.55662,1.55674,148599998.0
2005-09-27 13:11:00,1.55679,1.55687,1.55671,1.5568,163500001.0
2005-09-27 13:12:00,1.5568,1.5568,1.55657,1.55664,216499996.0
2005-09-27 13:13:00,1.55679,1.55687,1.55664,1.55687,238800002.0
2005-09-27 13:14:00,1.55685,1.55685,1.55664,1.55668,231599997.0
2005-09-27 13:15:00,1.55667,1.5568,1.55662,1.55669,176700005.0
2005-09-27 13:16:00,1.5567,1.55685,1.55666,1.55678,273500002.0
2005-09-27 13:17:00,1.5567,1.55691,1.5567,1.55677,276499994.0
2005-09-27 13:18:00,1.55659,1.55689,1.55659,1.55676,424600001.0
2005-09-27 13:19:00,1.55683,1.55683,1.55658,1.55679,196399999.0
2005-09-27 13:20:00,1.55676,1.55683,1.55663,1.55671,204600000.0
2005-09-27 13:21:00,1.55676,1.55677,1.55654,1.55659,365900003.0
2005-09-27 13:22:00,1.5568,1.55698,1.55677,1.55686,296800002.0
2005-09-27 13:23:00,1.55698,1.55705,1.55676,1.55692,394500002.0
2005-09-27 13:24:00,1.5568,1.55705,1.5568,1.55705,315299996.0
2005-09-27 13:25:00,1.55708,1.55722,1.55693,1.5571,398900007.0
2005-09-27 13:26:00,1.55715,1.55715,1.55683,1.55683,237200002.0
2005-09-27 13:27:00,1.55684,1.5571,1.55684,1.55701,343800001.0
2005-09-27 13:28:00,1.55707,1.55719,1.55694,1.55711,269100005.0
2005-09-27 13:29:00,1.55705,1.5571,1.55692,1.55698,243000002.0
2005-09-27 13:30:00,1.55693,1.55712,1.55693,1.55707,293500001.0
2005-09-27 13:31:00,1.55705,1.55705,1.55681,1.55687,216899997.0
2005-09-27 13:32:00,1.557,1.55707,1.5569,1.5569,272899999.0
2005-09-27 13:33:00,1.55708,1.55708,1.55689,1.557,480899997.0
2005-09-27 13:34:00,1.55707,1.55707,1.55679,1.55683,127899999.0
2005-09-27 13:35:00,1.55688,1.55705,1.55676,1.55677,328000000.0
2005-09-27 13:36:00,1.55683,1.55696,1.55671,1.55671,206600000.0
2005-09-27 13:37:00,1.55681,1.55691,1.55678,1.55683,214600001.0
2005-09-27 13:38:00,1.55684,1.55695,1.55683,1.55695,186699999.0
2005-09-27 13:39:00,1.55683,1.55692,1.55671,1.55692,216099998.0
2005-09-27 13:40:00,1.55691,1.55691,1.55668,1.55672,249800000.0
2005-09-27 13:41:00,1.55676,1.5569,1.55664,1.5568,58200001.0
2005-09-27 13:42:00,1.55685,1.55691,1.5567,1.55689,428200005.0
2005-09-27 13:43:00,1.55688,1.55703,1.55677,1.55689,196999998.0
2005-09-27 13:44:00,1.55685,1.55707,1.55682,1.55707,368099998.0
2005-09-27 13:45:00,1.557,1.55717,1.557,1.55717,155700001.0
2005-09-27 13:46:00,1.55723,1.55723,1.55703,1.55708,221100001.0
2005-09-27 13:47:00,1.55707,1.55707,1.55675,1.55675,344999997.0
2005-09-27 13:48:00,1.55705,1.55707,1.55685,1.55693,486699998.0
2005-09-27 13:49:00,1.55696,1.55704,1.55687,1.55694,135899999.0
2005-09-27 13:50:00,1.55683,1.55703,1.55677,1.55692,311599997.0
2005-09-27 13:51:00,1.5569,1.55704,1.55682,1.55688,261199998.0
2005-09-27 13:52:00,1.55697,1.55697,1.55685,1.55685,118199998.0
2005-09-27 13:53:00,1.55687,1.55695,1.55674,1.55687,181300001.0
2005-09-27 13:54:00,1.55695,1.55695,1.55672,1.55688,283899996.0
2005-09-27 13:55:00,1.55683,1.55692,1.55669,1.55688,356900005.0
2005-09-27 13:56:00,1.55685,1.55693,1.55667,1.55687,165899998.0
2005-09-27 13:57:00,1.55683,1.557,1.55676,1.55686,386600005.0
2005-09-27 13:58:00,1.55697,1.55704,1.55679,1.55704,142799999.0
2005-09-27 13:59:00,1.55689,1.55716,1.55689,1.55714,278799999.0
2005-09-27 14:00:00,1.55718,1.55723,1.55712,1.55722,41600000.0
2005-09-27 14:01:00,1.5571,1.55735,1.5571,1.55712,403000006.0
2005-09-27 14:02:00,1.55735,1.55737,1.55721,1.5573,512299999.0
2005-09-27 14:03:00,1.55715,1.55739,1.55694,1.55725,201800004.0
2005-09-27 14:04:00,1.55739,1.55753,1.55733,1.55749,191500000.0
2005-09-27 14:05:00,1.55755,1.55761,1.55755,1.55761,79100000.0
2005-09-27 14:06:00,1.55767,1.55767,1.55742,1.55752,179599999.0
2005-09-27 14:07:00,1.5576,1.5576,1.55742,1.55749,304899997.0
2005-09-27 14:08:00,1.55742,1.55757,1.5573,1.55742,354700003.0
2005-09-27 14:09:00,1.55729,1.55743,1.55725,1.55739,316499999.0
2005-09-27 14:10:00,1.5574,1.55753,1.55737,1.55748,307500003.0
2005-09-27 14:11:00,1.55748,1.55765,1.55744,1.55752,182199999.0
2005-09-27 14:12:00,1.55741,1.55768,1.55741,1.55757,333700000.0
2005-09-27 14:13:00,1.55771,1.55773,1.55751,1.55768,190400000.0
2005-09-27 14:14:00,1.55748,1.55771,1.55747,1.55749,463799996.0
2005-09-27 14:15:00,1.55755,1.55767,1.55755,1.55767,84700000.0
2005-09-27 14:16:00,1.55767,1.55767,1.55748,1.55762,51500000.0
2005-09-27 14:17:00,1.55758,1.5576,1.55743,1.55748,324699996.0
2005-09-27 14:18:00,1.5576,1.55765,1.55745,1.5575,254499999.0
2005-09-27 14:19:00,1.55767,1.55779,1.55762,1.55779,214099999.0
2005-09-27 14:20:00,1.55777,1.55777,1.5575,1.55769,323400003.0
2005-09-27 14:21:00,1.55779,1.55789,1.55767,1.55767,340300001.0
2005-09-27 14:22:00,1.55778,1.55791,1.55766,1.55773,312699993.0
2005-09-27 14:23:00,1.5579,1.55799,1.55772,1.55772,494399999.0
2005-09-27 14:24:00,1.55786,1.55801,1.55776,1.55796,320400000.0
2005-09-27 14:25:00,1.55802,1.55802,1.55794,1.55794,46400000.0
2005-09-27 14:26:00,1.5578,1.558,1.55774,1.55783,208999999.0
2005-09-27 14:27:00,1.55782,1.5579,1.55758,1.55778,246800003.0
2005-09-27 14:28:00,1.55771,1.55786,1.55756,1.55761,326900005.0
2005-09-27 14:29:00,1.55771,1.55783,1.55752,1.55774,257600002.0
2005-09-27 14:30:00,1.55776,1.55785,1.55762,1.55775,295200003.0
2005-09-27 14:31:00,1.55778,1.5578,1.55754,1.55771,281200000.0
2005-09-27 14:32:00,1.55782,1.55783,1.55755,1.55765,334399997.0
2005-09-27 14:33:00,1.55764,1.5578,1.55764,1.55775,390599997.0
2005-09-27 14:34:00,1.55778,1.55783,1.55757,1.55759,195200000.0
2005-09-27 14:35:00,1.55757,1.55781,1.55742,1.55761,377500004.0
2005-09-27 14:36:00,1.55769,1.55779,1.55758,1.55771,102200000.0
2005-09-27 14:37:00,1.5577,1.55777,1.55759,1.55769,259699998.0
2005-09-27 14:38:00,1.55777,1.55794,1.5576,1.55789,273900002.0
2005-09-27 14:39:00,1.55786,1.55794,1.55775,1.55792,304399998.0
2005-09-27 14:40:00,1.55787,1.558,1.55769,1.55769,200499999.0
2005-09-27 14:41:00,1.55775,1.55799,1.55775,1.55794,286899999.0
2005-09-27 14:42:00,1.55798,1.55803,1.55774,1.55795,409699996.0
2005-09-27 14:43:00,1.55781,1.55803,1.55774,1.55803,350400002.0
2005-09-27 14:44:00,1.55787,1.55797,1.55778,1.55793,195300001.0
2005-09-27 14:45:00,1.55793,1.55801,1.55787,1.55794,126100000.0
2005-09-27 14:46:00,1.5579,1.55811,1.55789,1.55794,312900000.0
2005-09-27 14:47:00,1.558,1.55805,1.55787,1.55797,110299999.0
2005-09-27 14:48:00,1.5579,1.55811,1.55788,1.55789,236700002.0
2005-09-27 14:49:00,1.55795,1.55813,1.5578,1.55811,258099999.0
2005-09-27 14:50:00,1.55799,1.55813,1.55787,1.55813,349700003.0
2005-09-27 14:51:00,1.55809,1.55809,1.55774,1.5579,366700003.0
2005-09-27 14:52:00,1.55796,1.55803,1.55784,1.55794,279700004.0
2005-09-27 14:53:00,1.55784,1.55802,1.55773,1.55786,180600002.0
2005-09-27 14:54:00,1.55792,1.55805,1.55785,1.55805,150300001.0
2005-09-27 14:55:00,1.55793,1.55813,1.55788,1.55792,314399997.0
2005-09-27 14:56:00,1.55811,1.55811,1.55797,1.55797,122100004.0
2005-09-27 14:57:00,1.55803,1.55814,1.55794,1.55794,286899999.0
2005-09-27 14:58:00,1.55795,1.55803,1.55783,1.55792,319400000.0
2005-09-27 14:59:00,1.55802,1.55827,1.55802,1.55821,331399997.0
2005-09-27 15:00:00,1.55827,1.55854,1.55824,1.55848,315800000.0
2005-09-27 15:01:00,1.55842,1.5585,1.55811,1.55811,447900000.0
2005-09-27 15:02:00,1.55834,1.55842,1.55819,1.55825,154200000.0
2005-09-27 15:03:00,1.55822,1.55831,1.55813,1.55814,278299999.0
2005-09-27 15:04:00,1.55813,1.55826,1.55808,1.55808,346299999.0
2005-09-27 15:05:00,1.55823,1.55827,1.55787,1.55812,188300001.0
2005-09-27 15:06:00,1.55827,1.55836,1.55814,1.55818,238800000.0
2005-09-27 15:07:00,1.55824,1.55838,1.55813,1.55822,242800001.0
2005-09-27 15:08:00,1.5582,1.55834,1.55798,1.55808,346600004.0
2005-09-27 15:09:00,1.55818,1.5583,1.55812,1.55825,63900000.0
2005-09-27 15:10:00,1.55823,1.55842,1.55814,1.5583,272299999.0
2005-09-27 15:11:00,1.5582,1.55843,1.55816,1.55829,349100001.0
2005-09-27 15:12:00,1.55819,1.55826,1.55813,1.55826,144200000.0
2005-09-27 15:13:00,1.55818,1.55825,1.55812,1.5582,29400000.0
2005-09-27 15:14:00,1.55803,1.55815,1.55796,1.55803,91900000.0
2005-09-27 15:15:00,1.55801,1.5581,1.55783,1.55783,407700002.0
2005-09-27 15:16:00,1.55795,1.55803,1.55785,1.55798,222999998.0
2005-09-27 15:17:00,1.55798,1.55805,1.5579,1.55805,221200003.0
2005-09-27 15:18:00,1.55791,1.55805,1.55772,1.55786,277299999.0
2005-09-27 15:19:00,1.55805,1.55805,1.55784,1.55789,207200001.0
2005-09-27 15:20:00,1.55792,1.55812,1.55791,1.55812,278699998.0
2005-09-27 15:21:00,1.55795,1.5582,1.55795,1.55804,305200003.0
2005-09-27 15:22:00,1.55788,1.558,1.55782,1.55795,24000000.0
2005-09-27 15:23:00,1.55788,1.55813,1.55781,1.55799,164800002.0
2005-09-27 15:24:00,1.55808,1.55808,1.55794,1.55794,175199996.0
2005-09-27 15:25:00,1.55805,1.55805,1.55782,1.55784,253400002.0
2005-09-27 15:26:00,1.55785,1.55797,1.55785,1.55797,37600000.0
2005-09-27 15:27:00,1.55805,1.55805,1.55794,1.55794,146699998.0
2005-09-27 15:28:00,1.55782,1.55799,1.55782,1.55799,239300004.0
2005-09-27 15:29:00,1.55802,1.55812,1.55785,1.55799,332599999.0
2005-09-27 15:30:00,1.55792,1.55806,1.55774,1.55791,297500006.0
2005-09-27 15:31:00,1.55807,1.55812,1.55788,1.558,398300008.0
2005-09-27 15:32:00,1.55798,1.55798,1.55779,1.55792,68700000.0
2005-09-27 15:33:00,1.55797,1.55805,1.55782,1.55805,293100001.0
2005-09-27 15:34:00,1.55809,1.55816,1.55787,1.55787,218200000.0
2005-09-27 15:35:00,1.5582,1.5583,1.55809,1.55809,280700002.0
2005-09-27 15:36:00,1.55804,1.5583,1.55804,1.55829,226800000.0
2005-09-27 15:37:00,1.55822,1.55835,1.55811,1.55825,301500000.0
2005-09-27 15:38:00,1.55818,1.55832,1.55807,1.55818,264999999.0
2005-09-27 15:39:00,1.55822,1.55831,1.55813,1.55819,327900006.0
2005-09-27 15:40:00,1.55821,1.55824,1.55797,1.55819,266800000.0
2005-09-27 15:41:00,1.55797,1.55812,1.55797,1.55811,61300000.0
2005-09-27 15:42:00,1.55796,1.55813,1.55796,1.55813,166300002.0
2005-09-27 15:43:00,1.55822,1.55831,1.55812,1.55826,217300000.0
2005-09-27 15:44:00,1.55822,1.55826,1.55803,1.55817,294600001.0
2005-09-27 15:45:00,1.55813,1.55829,1.55802,1.55802,288500002.0
2005-09-27 15:46:00,1.5581,1.55814,1.55789,1.558,338399998.0
2005-09-27 15:47:00,1.55817,1.55822,1.55802,1.55804,321800002.0
2005-09-27 15:48:00,1.558,1.55815,1.5579,1.5581,373200003.0
2005-09-27 15:49:00,1.55792,1.55815,1.55792,1.55815,336800003.0
2005-09-27 15:50:00,1.5582,1.5582,1.558,1.55808,231600000.0
2005-09-27 15:51:00,1.5582,1.55825,1.558,1.558,289099998.0
2005-09-27 15:52:00,1.55805,1.55818,1.55796,1.55796,196700003.0
2005-09-27 15:53:00,1.55804,1.55812,1.55796,1.55796,240400004.0
2005-09-27 15:54:00,1.55812,1.55827,1.55805,1.55827,283900002.0
2005-09-27 15:55:00,1.55809,1.55834,1.55809,1.55821,297799999.0
2005-09-27 15:56:00,1.55812,1.55829,1.55802,1.55814,481900004.0
2005-09-27 15:57:00,1.55799,1.55818,1.55797,1.55804,218699998.0
2005-09-27 15:58:00,1.558,1.55807,1.55781,1.55793,414700004.0
2005-09-27 15:59:00,1.55791,1.55812,1.55789,1.55798,341099999.0
2005-09-27 16:00:00,1.55793,1.55805,1.5577,1.55795,385900006.0
2005-09-27 16:01:00,1.55763,1.55789,1.55761,1.55773,158400000.0
2005-09-27 16:02:00,1.55777,1.55779,1.55749,1.55762,305900002.0
2005-09-27 16:03:00,1.55752,1.5577,1.55742,1.5577,348699997.0
2005-09-27 16:04:00,1.55752,1.55755,1.55738,1.55739,327799999.0
2005-09-27 16:05:00,1.55756,1.55756,1.55722,1.55728,334199998.0
2005-09-27 16:06:00,1.55737,1.55759,1.55725,1.55748,355400000.0
2005-09-27 16:07:00,1.55752,1.55759,1.55726,1.55737,234199999.0
2005-09-27 16:08:00,1.55735,1.5577,1.55735,1.55767,245200002.0
2005-09-27 16:09:00,1.5577,1.5577,1.55745,1.55752,195400001.0
2005-09-27 16:10:00,1.55772,1.55772,1.55741,1.55757,308799998.0
2005-09-27 16:11:00,1.55762,1.5577,1.55741,1.55741,415299999.0
2005-09-27 16:12:00,1.55761,1.55767,1.55743,1.55743,328199999.0
2005-09-27 16:13:00,1.55731,1.55768,1.55731,1.55752,328699995.0
2005-09-27 16:14:00,1.55759,1.55767,1.55736,1.55757,641400005.0
2005-09-27 16:15:00,1.55719,1.55757,1.55719,1.55753,324699999.0
2005-09-27 16:16:00,1.55741,1.55762,1.55736,1.55758,477400002.0
2005-09-27 16:17:00,1.5576,1.55761,1.55744,1.55749,268699999.0
2005-09-27 16:18:00,1.5574,1.55749,1.55724,1.55742,233399994.0
2005-09-27 16:19:00,1.55722,1.55739,1.5572,1.55738,356199995.0
2005-09-27 16:20:00,1.55724,1.55738,1.55722,1.55738,169499999.0
2005-09-27 16:21:00,1.55716,1.55739,1.55716,1.55724,460000004.0
2005-09-27 16:22:00,1.5573,1.55737,1.5572,1.55725,208900004.0
2005-09-27 16:23:00,1.55737,1.55749,1.55728,1.55737,463300001.0
2005-09-27 16:24:00,1.55735,1.55745,1.55719,1.55728,358800000.0
2005-09-27 16:25:00,1.55737,1.55745,1.5573,1.55735,169400000.0
2005-09-27 16:26:00,1.55728,1.55743,1.55714,1.55741,320800001.0
2005-09-27 16:27:00,1.55724,1.55751,1.55724,1.55733,339700002.0
2005-09-27 16:28:00,1.55725,1.55741,1.55713,1.55725,280799998.0
2005-09-27 16:29:00,1.55748,1.55748,1.55707,1.55712,273500000.0
2005-09-27 16:30:00,1.55671,1.55703,1.55671,1.55703,186100000.0
2005-09-27 16:31:00,1.55697,1.55699,1.55664,1.55689,295400002.0
2005-09-27 16:32:00,1.55684,1.55709,1.55677,1.55697,356300000.0
2005-09-27 16:33:00,1.55699,1.55715,1.55693,1.55694,307999998.0
2005-09-27 16:34:00,1.55712,1.55712,1.55689,1.55706,212499998.0
2005-09-27 16:35:00,1.55707,1.55707,1.55695,1.55695,70300002.0
2005-09-27 16:36:00,1.55697,1.55713,1.55697,1.557,315999997.0
2005-09-27 16:37:00,1.55696,1.55712,1.55688,1.55699,250000001.0
2005-09-27 16:38:00,1.5569,1.55703,1.55675,1.55695,499800002.0
2005-09-27 16:39:00,1.55686,1.55697,1.55674,1.55685,294000003.0
2005-09-27 16:40:00,1.55682,1.55702,1.55677,1.55695,247899997.0
2005-09-27 16:41:00,1.557,1.557,1.5568,1.5568,209299999.0
2005-09-27 16:42:00,1.55681,1.5572,1.55681,1.5572,453400001.0
2005-09-27 16:43:00,1.55714,1.55732,1.55694,1.55707,352400001.0
2005-09-27 16:44:00,1.55711,1.55731,1.55708,1.5572,333400000.0
2005-09-27 16:45:00,1.55716,1.55716,1.55689,1.55696,289600000.0
2005-09-27 16:46:00,1.55713,1.55721,1.55696,1.55713,267500000.0
2005-09-27 16:47:00,1.5572,1.55741,1.55707,1.55732,274000000.0
2005-09-27 16:48:00,1.55742,1.55742,1.55718,1.55718,187300000.0
2005-09-27 16:49:00,1.55739,1.55739,1.55727,1.55727,57399999.0
2005-09-27 16:50:00,1.55738,1.55755,1.55729,1.55729,223000003.0
2005-09-27 16:51:00,1.55718,1.55737,1.55694,1.55712,347600003.0
2005-09-27 16:52:00,1.55725,1.55738,1.55718,1.55731,120400000.0
2005-09-27 16:53:00,1.55728,1.55748,1.55728,1.55732,199400002.0
2005-09-27 16:54:00,1.55733,1.55745,1.55715,1.55724,517599997.0
2005-09-27 16:55:00,1.55738,1.55745,1.55725,1.55745,358300001.0
2005-09-27 16:56:00,1.55738,1.55741,1.55727,1.55733,246099999.0
2005-09-27 16:57:00,1.55735,1.55738,1.55716,1.5572,337400000.0
2005-09-27 16:58:00,1.55703,1.55735,1.55703,1.55725,257500000.0
2005-09-27 16:59:00,1.55711,1.55735,1.55711,1.5573,120700002.0
2005-09-27 17:00:00,1.55709,1.55732,1.55702,1.55732,282599999.0
2005-09-27 17:01:00,1.55721,1.55732,1.55695,1.55709,373800000.0
2005-09-27 17:02:00,1.5571,1.55714,1.55695,1.55703,294000001.0
2005-09-27 17:03:00,1.55705,1.55716,1.55683,1.55701,387400003.0
2005-09-27 17:04:00,1.55713,1.55725,1.55691,1.55691,395300008.0
2005-09-27 17:05:00,1.5572,1.55728,1.55703,1.55716,361899999.0
2005-09-27 17:06:00,1.55715,1.55735,1.55715,1.55733,183600001.0
2005-09-27 17:07:00,1.5573,1.5573,1.557,1.55701,332200001.0
2005-09-27 17:08:00,1.55703,1.55722,1.55696,1.55722,383700004.0
2005-09-27 17:09:00,1.55714,1.55728,1.55707,1.55726,297900002.0
2005-09-27 17:10:00,1.55703,1.5572,1.55694,1.55708,250000001.0
2005-09-27 17:11:00,1.55707,1.55715,1.55693,1.55705,66300000.0
2005-09-27 17:12:00,1.557,1.55715,1.55695,1.55715,316499999.0
2005-09-27 17:13:00,1.55718,1.55719,1.55701,1.55701,301300001.0
2005-09-27 17:14:00,1.55708,1.55715,1.55697,1.55697,236300005.0
2005-09-27 17:15:00,1.55699,1.55721,1.55695,1.55721,348000003.0
2005-09-27 17:16:00,1.55686,1.55709,1.5568,1.55702,469000004.0
2005-09-27 17:17:00,1.55698,1.55705,1.55684,1.55698,210300000.0
2005-09-27 17:18:00,1.55694,1.55703,1.55687,1.55703,261900003.0
2005-09-27 17:19:00,1.55698,1.55705,1.55687,1.55694,189800005.0
2005-09-27 17:20:00,1.55698,1.55705,1.55688,1.557,356600002.0
2005-09-27 17:21:00,1.55705,1.55721,1.55697,1.55717,427100002.0
2005-09-27 17:22:00,1.55696,1.55708,1.55688,1.55702,302700003.0
2005-09-27 17:23:00,1.55686,1.55704,1.55685,1.55693,211300000.0
2005-09-27 17:24:00,1.55704,1.55716,1.55688,1.55703,196900002.0
2005-09-27 17:25:00,1.55706,1.55706,1.55696,1.55697,182799999.0
2005-09-27 17:26:00,1.55695,1.55706,1.55676,1.5569,279600001.0
2005-09-27 17:27:00,1.55698,1.55704,1.55688,1.55698,297999998.0
2005-09-27 17:28:00,1.55699,1.55703,1.55686,1.55703,314699999.0
2005-09-27 17:29:00,1.55693,1.5571,1.55689,1.55703,152399999.0
2005-09-27 17:30:00,1.55693,1.55704,1.55679,1.55696,151599999.0
2005-09-27 17:31:00,1.55694,1.55713,1.55689,1.55702,412200002.0
2005-09-27 17:32:00,1.55684,1.55701,1.55679,1.55698,225400004.0
2005-09-27 17:33:00,1.55694,1.55703,1.55685,1.55685,253799999.0
2005-09-27 17:34:00,1.55686,1.55705,1.55681,1.55698,90400000.0
2005-09-27 17:35:00,1.55707,1.55713,1.5569,1.5569,177500003.0
2005-09-27 17:36:00,1.55677,1.55716,1.55677,1.55696,332200004.0
2005-09-27 17:37:00,1.55701,1.55708,1.55688,1.55696,178599999.0
2005-09-27 17:38:00,1.55712,1.55718,1.55696,1.55704,342999998.0
2005-09-27 17:39:00,1.55702,1.55719,1.55702,1.55714,289300006.0
2005-09-27 17:40:00,1.55705,1.55722,1.55691,1.5571,277700001.0
2005-09-27 17:41:00,1.55713,1.55725,1.55705,1.55718,346500003.0
2005-09-27 17:42:00,1.55717,1.55725,1.55703,1.55718,242199999.0
2005-09-27 17:43:00,1.55703,1.55737,1.55703,1.55725,347400003.0
2005-09-27 17:44:00,1.557,1.55735,1.557,1.55733,219799999.0
2005-09-27 17:45:00,1.55728,1.5574,1.55718,1.5572,303700005.0
2005-09-27 17:46:00,1.55733,1.55743,1.55724,1.55735,62299999.0
2005-09-27 17:47:00,1.55736,1.55739,1.55727,1.55733,101400000.0
2005-09-27 17:48:00,1.55724,1.55739,1.55722,1.55723,408100004.0
2005-09-27 17:49:00,1.55728,1.55735,1.55708,1.5572,442400001.0
2005-09-27 17:50:00,1.55719,1.55735,1.55713,1.55735,228400004.0
2005-09-27 17:51:00,1.55728,1.55733,1.55714,1.55726,175800002.0
2005-09-27 17:52:00,1.55719,1.55735,1.55713,1.55719,262100003.0
2005-09-27 17:53:00,1.55718,1.55729,1.55704,1.55708,256499998.0
2005-09-27 17:54:00,1.5573,1.55735,1.55717,1.55728,451300004.0
2005-09-27 17:55:00,1.55735,1.55735,1.5573,1.5573,43900002.0
2005-09-27 17:56:00,1.55722,1.55735,1.55712,1.55725,127099999.0
2005-09-27 17:57:00,1.5572,1.5573,1.5572,1.5573,70299999.0
2005-09-27 17:58:00,1.55701,1.55724,1.55701,1.5572,172200001.0
2005-09-27 17:59:00,1.55712,1.5572,1.55698,1.55707,42600000.0
2005-09-27 18:00:00,1.55712,1.55728,1.55708,1.55725,333099999.0
2005-09-27 18:02:00,1.557,1.5572,1.557,1.5572,1877700007.0
2005-09-27 18:03:00,1.557,1.557,1.557,1.557,1877700007.0
2005-09-27 18:04:00,1.557,1.557,1.557,1.557,1877700007.0
2005-09-27 18:05:00,1.557,1.557,1.5568,1.557,1877700007.0
2005-09-27 18:07:00,1.5568,1.557,1.5568,1.557,1877700007.0
2005-09-27 18:08:00,1.5568,1.557,1.5568,1.5568,1877700007.0
2005-09-27 18:09:00,1.55657,1.557,1.55657,1.55692,1877700007.0
2005-09-27 18:10:00,1.55702,1.55709,1.55688,1.55688,2115399998.0
2005-09-27 18:11:00,1.55684,1.55702,1.55677,1.55693,1383000000.0
2005-09-27 18:12:00,1.55686,1.55693,1.55673,1.55688,1757600007.0
2005-09-27 18:13:00,1.55699,1.55707,1.5568,1.5568,1176500001.0
2005-09-27 18:14:00,1.5572,1.5572,1.557,1.5572,1126099997.0
2005-09-27 18:15:00,1.55712,1.55734,1.55699,1.55734,1126099997.0
2005-09-27 18:16:00,1.5575,1.5575,1.5574,1.5575,947799996.0
2005-09-27 18:17:00,1.5574,1.5575,1.5574,1.5574,947799996.0
2005-09-27 18:18:00,1.55715,1.55735,1.5571,1.5571,947799996.0
2005-09-27 18:19:00,1.5575,1.5575,1.5574,1.5575,2070400003.0
2005-09-27 18:20:00,1.55735,1.55737,1.55714,1.5572,2070400003.0
2005-09-27 18:21:00,1.55732,1.55748,1.55723,1.55736,595199997.0
2005-09-27 18:22:00,1.55726,1.5574,1.55724,1.5574,841700002.0
2005-09-27 18:23:00,1.5576,1.5576,1.5575,1.5576,1220400001.0
2005-09-27 18:24:00,1.5577,1.5577,1.5576,1.5576,1220400001.0
2005-09-27 18:25:00,1.5577,1.5577,1.5576,1.5576,1220400001.0
2005-09-27 18:27:00,1.55731,1.55748,1.55715,1.5574,1220400001.0
2005-09-27 18:29:00,1.55732,1.55745,1.5573,1.5574,1704700002.0
2005-09-27 18:30:00,1.5572,1.55737,1.55714,1.55722,798600001.0
2005-09-27 18:31:00,1.55722,1.55735,1.55715,1.55723,1244700001.0
2005-09-27 18:32:00,1.55728,1.55748,1.55715,1.55715,1356999999.0
2005-09-27 18:33:00,1.55732,1.55747,1.55723,1.55745,2041099997.0
2005-09-27 18:34:00,1.5575,1.5576,1.5574,1.5574,2110800000.0
2005-09-27 18:35:00,1.55731,1.55731,1.55702,1.55718,2110800000.0
2005-09-27 18:36:00,1.55724,1.55726,1.55698,1.55712,1277100000.0
2005-09-27 18:37:00,1.5574,1.5574,1.5568,1.5574,1570000007.0
2005-09-27 18:38:00,1.55689,1.55705,1.55676,1.5569,1570000007.0
2005-09-27 18:39:00,1.55693,1.55712,1.55684,1.55703,1948400002.0
2005-09-27 18:40:00,1.557,1.5572,1.557,1.557,1003899995.0
2005-09-27 18:41:00,1.55694,1.55697,1.55665,1.55683,1003899995.0
2005-09-27 18:42:00,1.55695,1.55703,1.55672,1.55691,1272100009.0
2005-09-27 18:43:00,1.55696,1.55713,1.55693,1.55703,515100003.0
2005-09-27 18:44:00,1.55702,1.55702,1.5567,1.55693,909200002.0
2005-09-27 18:45:00,1.55694,1.557,1.55673,1.55681,663200005.0
2005-09-27 18:46:00,1.55693,1.55709,1.55672,1.55672,273399999.0
2005-09-27 18:47:00,1.55677,1.55697,1.55676,1.55697,207700000.0
2005-09-27 18:48:00,1.557,1.55703,1.5568,1.55688,1328300007.0
2005-09-27 18:49:00,1.55705,1.55705,1.55684,1.5569,319500002.0
2005-09-27 18:50:00,1.55691,1.55698,1.55679,1.55684,740600007.0
2005-09-27 18:51:00,1.55695,1.55715,1.5569,1.55704,1511399998.0
2005-09-27 18:52:00,1.55696,1.55717,1.55694,1.55708,1585899987.0
2005-09-27 18:53:00,1.55703,1.55714,1.55682,1.55704,1180499996.0
2005-09-27 18:54:00,1.5571,1.55717,1.557,1.55706,909300002.0
2005-09-27 18:55:00,1.55717,1.55717,1.55696,1.55696,1584000006.0
2005-09-27 18:56:00,1.55712,1.55712,1.55691,1.55694,1066900005.0
2005-09-27 18:57:00,1.55697,1.55703,1.55684,1.55695,642200004.0
2005-09-27 18:58:00,1.55707,1.55707,1.55674,1.55688,1169200002.0
2005-09-27 18:59:00,1.557,1.55707,1.55685,1.5569,1720899999.0
2005-09-27 19:00:00,1.55686,1.55705,1.55684,1.55693,448000001.0
2005-09-27 19:01:00,1.55699,1.55713,1.55686,1.55704,388400002.0
2005-09-27 19:02:00,1.55682,1.5571,1.55681,1.557,632299999.0
2005-09-27 19:03:00,1.55694,1.5571,1.55694,1.5571,496900001.0
2005-09-27 19:04:00,1.55708,1.55708,1.55693,1.55693,302600001.0
2005-09-27 19:05:00,1.55705,1.55705,1.55684,1.5569,691400002.0
2005-09-27 19:06:00,1.55693,1.5572,1.55691,1.55701,2042700003.0
2005-09-27 19:07:00,1.55689,1.55713,1.55689,1.55705,807599997.0
2005-09-27 19:08:00,1.55708,1.55716,1.55696,1.55701,1831799998.0
2005-09-27 19:09:00,1.55708,1.55714,1.55688,1.5569,1283699997.0
2005-09-27 19:10:00,1.55687,1.55708,1.55685,1.55708,1120799998.0
2005-09-27 19:11:00,1.55705,1.55705,1.55687,1.557,1615600000.0
2005-09-27 19:12:00,1.55684,1.557,1.55683,1.557,975499999.0
2005-09-27 19:13:00,1.557,1.55705,1.55688,1.557,422300000.0
2005-09-27 19:14:00,1.557,1.55705,1.55689,1.55698,350700000.0
2005-09-27 19:15:00,1.55702,1.55713,1.55697,1.55713,1265200000.0
2005-09-27 19:16:00,1.55715,1.55715,1.55696,1.55696,622100000.0
2005-09-27 19:17:00,1.55705,1.55712,1.55682,1.55695,789400004.0
2005-09-27 19:18:00,1.55699,1.55715,1.55688,1.55708,788900001.0
2005-09-27 19:19:00,1.55696,1.55713,1.55691,1.55704,1002200003.0
2005-09-27 19:20:00,1.55698,1.55705,1.55678,1.557,1136600003.0
2005-09-27 19:21:00,1.55688,1.55705,1.55688,1.557,1174400004.0
2005-09-27 19:22:00,1.55691,1.55702,1.55683,1.55702,372200005.0
2005-09-27 19:23:00,1.557,1.557,1.5568,1.5568,440300005.0
2005-09-27 19:24:00,1.55684,1.55705,1.55684,1.55705,548400000.0
2005-09-27 19:25:00,1.55709,1.55734,1.55679,1.55684,1088999998.0
2005-09-27 19:26:00,1.55698,1.55705,1.55681,1.557,936300004.0
2005-09-27 19:27:00,1.55687,1.55735,1.55682,1.55684,1344699991.0
2005-09-27 19:28:00,1.55684,1.55735,1.55668,1.55695,382100000.0
2005-09-27 19:29:00,1.55685,1.55704,1.55668,1.55682,812500004.0
2005-09-27 19:30:00,1.557,1.557,1.557,1.557,1333100009.0
2005-09-27 19:31:00,1.55687,1.55699,1.55669,1.55688,1333100009.0
2005-09-27 19:32:00,1.55677,1.55695,1.55674,1.55687,1180400003.0
2005-09-27 19:33:00,1.55676,1.55695,1.55676,1.55687,724100004.0
2005-09-27 19:34:00,1.55688,1.55696,1.5566,1.55677,1488700002.0
2005-09-27 19:35:00,1.55678,1.55703,1.55661,1.55703,1105700006.0
2005-09-27 19:36:00,1.557,1.557,1.55657,1.55672,830899998.0
2005-09-27 19:37:00,1.55678,1.55689,1.55666,1.55677,448600000.0
2005-09-27 19:38:00,1.55664,1.5568,1.55664,1.55679,566799998.0
2005-09-27 19:39:00,1.5566,1.55679,1.55648,1.5565,1304499995.0
2005-09-27 19:40:00,1.5568,1.5568,1.55666,1.55666,486100004.0
2005-09-27 19:41:00,1.5567,1.5568,1.5567,1.5568,507400002.0
2005-09-27 19:42:00,1.5567,1.55717,1.5564,1.55707,658500001.0
2005-09-27 19:43:00,1.55687,1.55688,1.5567,1.5567,439600001.0
2005-09-27 19:44:00,1.55675,1.55683,1.55661,1.55678,1001200003.0
2005-09-27 19:45:00,1.55668,1.55685,1.55662,1.55685,360399999.0
2005-09-27 19:46:00,1.55687,1.55689,1.55672,1.55679,722400001.0
2005-09-27 19:47:00,1.55683,1.55684,1.55663,1.55663,359300005.0
2005-09-27 19:48:00,1.55655,1.55671,1.55653,1.55657,630400010.0
2005-09-27 19:49:00,1.55653,1.55672,1.55647,1.55672,1220800002.0
2005-09-27 19:50:00,1.55667,1.55675,1.55653,1.55668,225700003.0
2005-09-27 19:51:00,1.55646,1.55697,1.55643,1.55677,615200010.0
2005-09-27 19:52:00,1.55668,1.55675,1.5566,1.55675,338799997.0
2005-09-27 19:53:00,1.5567,1.5567,1.55642,1.55644,396699998.0
2005-09-27 19:54:00,1.55661,1.55668,1.55652,1.55657,328599999.0
2005-09-27 19:55:00,1.55667,1.55675,1.55654,1.55667,545499999.0
2005-09-27 19:56:00,1.5567,1.55675,1.55651,1.55661,1112600007.0
2005-09-27 19:57:00,1.55672,1.55706,1.55653,1.55656,1628299999.0
2005-09-27 19:58:00,1.55663,1.55675,1.55648,1.55648,1557599993.0
2005-09-27 19:59:00,1.55653,1.55672,1.55653,1.55659,919900003.0
2005-09-27 20:00:00,1.55674,1.55674,1.55646,1.55646,585200001.0
2005-09-27 20:01:00,1.55656,1.55657,1.55631,1.55649,497000003.0
2005-09-27 20:02:00,1.55647,1.55653,1.55632,1.55645,493499995.0
2005-09-27 20:03:00,1.55642,1.55657,1.55642,1.55657,184600005.0
2005-09-27 20:04:00,1.55644,1.55655,1.5564,1.55655,198200002.0
2005-09-27 20:05:00,1.55652,1.55652,1.55636,1.55644,507300003.0
2005-09-27 20:06:00,1.5565,1.55655,1.5565,1.55655,440200003.0
2005-09-27 20:07:00,1.55648,1.55655,1.5564,1.5565,143900001.0
2005-09-27 20:08:00,1.55655,1.55655,1.55634,1.5564,1649600014.0
2005-09-27 20:09:00,1.55641,1.55654,1.55637,1.5565,326199999.0
2005-09-27 20:10:00,1.55647,1.55648,1.55633,1.55634,310400005.0
2005-09-27 20:11:00,1.55648,1.5565,1.55636,1.5565,656699994.0
2005-09-27 20:12:00,1.55647,1.5565,1.55633,1.55648,354600001.0
2005-09-27 20:13:00,1.55638,1.55658,1.55638,1.5565,1891900002.0
2005-09-27 20:14:00,1.5565,1.55653,1.5563,1.55633,449399997.0
2005-09-27 20:15:00,1.55628,1.55643,1.55628,1.55642,1211400005.0
2005-09-27 20:16:00,1.55635,1.55642,1.55622,1.55631,1923500006.0
2005-09-27 20:17:00,1.55638,1.55647,1.55629,1.55639,561300004.0
2005-09-27 20:18:00,1.55638,1.5564,1.55627,1.55629,506100000.0
2005-09-27 20:19:00,1.5564,1.5564,1.5564,1.5564,860999994.0
2005-09-27 20:20:00,1.5564,1.5564,1.5564,1.5564,860999994.0
2005-09-27 20:21:00,1.55627,1.55635,1.55613,1.55635,860999994.0
2005-09-27 20:22:00,1.5563,1.55638,1.55621,1.55628,828999997.0
2005-09-27 20:23:00,1.55613,1.55638,1.55613,1.5562,1200199998.0
2005-09-27 20:24:00,1.55626,1.55635,1.5561,1.5563,537800006.0
2005-09-27 20:25:00,1.5563,1.55638,1.55614,1.55626,771499997.0
2005-09-27 20:26:00,1.5563,1.55635,1.55624,1.55632,393399998.0
2005-09-27 20:27:00,1.55629,1.55635,1.55619,1.55635,378900001.0
2005-09-27 20:29:00,1.55631,1.55637,1.55604,1.55623,1738999994.0
2005-09-27 20:32:00,1.5564,1.5566,1.5564,1.5566,686900004.0
2005-09-27 20:33:00,1.55638,1.55642,1.55614,1.55614,686900004.0
2005-09-27 20:34:00,1.55629,1.55637,1.55614,1.55616,279099999.0
2005-09-27 20:35:00,1.55625,1.5563,1.55608,1.55618,410699997.0
2005-09-27 20:36:00,1.5561,1.55635,1.55602,1.55635,483600001.0
2005-09-27 20:37:00,1.55635,1.55638,1.55611,1.55611,1139100002.0
2005-09-27 20:38:00,1.5562,1.5562,1.5562,1.5562,1082400006.0
2005-09-27 20:39:00,1.55596,1.55625,1.55596,1.55615,1082400006.0
2005-09-27 20:40:00,1.55622,1.55635,1.55611,1.55611,1387600012.0
2005-09-27 20:41:00,1.55632,1.55635,1.55601,1.55601,643900004.0
2005-09-27 20:42:00,1.55623,1.55628,1.55606,1.55607,299000002.0
2005-09-27 20:43:00,1.55628,1.55647,1.5562,1.55635,840800002.0
2005-09-27 20:44:00,1.55615,1.5564,1.55615,1.55633,1037399997.0
2005-09-27 20:45:00,1.55617,1.55633,1.55607,1.55618,803300003.0
2005-09-27 20:46:00,1.55629,1.55645,1.55609,1.55645,264200001.0
2005-09-27 20:47:00,1.5564,1.5565,1.55624,1.55638,760800000.0
2005-09-27 20:48:00,1.55639,1.55657,1.55626,1.55637,1449499998.0
2005-09-27 20:49:00,1.55645,1.55655,1.55631,1.55649,771899999.0
2005-09-27 20:50:00,1.55645,1.55652,1.55625,1.55628,2050200001.0
2005-09-27 20:51:00,1.55624,1.55639,1.55616,1.55624,296799998.0
2005-09-27 20:52:00,1.55637,1.55645,1.55619,1.55642,1446099996.0
2005-09-27 20:53:00,1.5563,1.55644,1.55627,1.5564,1548100008.0
2005-09-27 20:54:00,1.55641,1.55654,1.5563,1.55632,708799999.0
2005-09-27 20:55:00,1.5564,1.5564,1.5563,1.5563,684299995.0
2005-09-27 20:56:00,1.5564,1.5566,1.5564,1.5566,1473000008.0
2005-09-27 20:59:00,1.5564,1.5566,1.5564,1.5566,1473000008.0
2005-09-27 21:00:00,1.5564,1.5566,1.5564,1.5564,1473000008.0
2005-09-27 21:01:00,1.5566,1.5566,1.5564,1.5566,1473000008.0
2005-09-27 21:02:00,1.55647,1.55655,1.55628,1.55633,1473000008.0
2005-09-27 21:03:00,1.5563,1.55648,1.55623,1.5564,1396800001.0
2005-09-27 21:04:00,1.5564,1.5564,1.5562,1.5562,188200002.0
2005-09-27 21:05:00,1.5563,1.55645,1.55624,1.5564,872100005.0
2005-09-27 21:06:00,1.5561,1.55649,1.5561,1.55637,514799994.0
2005-09-27 21:07:00,1.5564,1.55648,1.55631,1.55637,395100003.0
2005-09-27 21:08:00,1.55639,1.55655,1.55633,1.55655,286100002.0
2005-09-27 21:09:00,1.55631,1.55646,1.55617,1.55628,677900017.0
2005-09-27 21:10:00,1.55629,1.55644,1.55617,1.55636,923200005.0
2005-09-27 21:11:00,1.55629,1.55635,1.5562,1.55635,945300004.0
2005-09-27 21:12:00,1.55635,1.55638,1.55617,1.55628,288399998.0
2005-09-27 21:13:00,1.55619,1.55633,1.55613,1.55633,996400010.0
2005-09-27 21:14:00,1.55632,1.55635,1.55614,1.55628,818300012.0
2005-09-27 21:15:00,1.55628,1.55635,1.55608,1.55625,907200008.0
2005-09-27 21:16:00,1.5562,1.55635,1.556,1.55618,513399999.0
2005-09-27 21:17:00,1.5563,1.55635,1.55617,1.5562,1416500003.0
2005-09-27 21:18:00,1.55628,1.55635,1.55613,1.55629,653100005.0
2005-09-27 21:19:00,1.55612,1.5563,1.55609,1.55609,597999998.0
2005-09-27 21:22:00,1.55607,1.55618,1.55596,1.55609,1987999987.0
2005-09-27 21:23:00,1.55608,1.55615,1.55589,1.55605,1225200001.0
2005-09-27 21:24:00,1.55599,1.5561,1.55591,1.5561,817700003.0
2005-09-27 21:25:00,1.5561,1.55616,1.55572,1.55589,1134100009.0
2005-09-27 21:26:00,1.55608,1.5561,1.55594,1.55599,444800000.0
2005-09-27 21:27:00,1.55626,1.5563,1.5558,1.55594,701799995.0
2005-09-27 21:28:00,1.55599,1.55615,1.55594,1.55607,727300008.0
2005-09-27 21:29:00,1.5561,1.55615,1.55596,1.55602,443799999.0
2005-09-27 21:30:00,1.55598,1.55613,1.55594,1.55613,382699999.0
2005-09-27 21:31:00,1.55611,1.55618,1.55588,1.5559,710399997.0
2005-09-27 21:32:00,1.55598,1.55617,1.55589,1.55605,1751900010.0
2005-09-27 21:33:00,1.55612,1.55612,1.55594,1.55601,282699998.0
2005-09-27 21:34:00,1.55607,1.5562,1.55592,1.55596,1267400000.0
2005-09-27 21:35:00,1.55598,1.55612,1.55594,1.55608,936100008.0
2005-09-27 21:36:00,1.55602,1.55626,1.55583,1.55626,242699999.0
2005-09-27 21:37:00,1.55599,1.55615,1.55594,1.55607,512000009.0
2005-09-27 21:38:00,1.55607,1.55615,1.5559,1.55615,405900002.0
2005-09-27 21:39:00,1.556,1.5561,1.556,1.5561,50100002.0
2005-09-27 21:40:00,1.55604,1.55623,1.55601,1.55615,472599999.0
2005-09-27 21:41:00,1.55602,1.55625,1.55602,1.5562,754600001.0
2005-09-27 21:42:00,1.55615,1.55641,1.55615,1.5563,560600000.0
2005-09-27 21:43:00,1.55614,1.55663,1.55607,1.55625,942200005.0
2005-09-27 21:44:00,1.55631,1.55638,1.55619,1.5563,1237399997.0
2005-09-27 21:45:00,1.55617,1.55637,1.55617,1.55637,616899996.0
2005-09-27 21:46:00,1.55637,1.55645,1.55625,1.55625,1088800007.0
2005-09-27 21:47:00,1.55667,1.55687,1.55627,1.5564,1283900000.0
2005-09-27 21:48:00,1.55638,1.55648,1.55627,1.55638,429399999.0
2005-09-27 21:49:00,1.55645,1.55648,1.55624,1.55626,1340700001.0
2005-09-27 21:50:00,1.5564,1.5564,1.55623,1.5563,183300000.0
2005-09-27 21:51:00,1.5565,1.55671,1.55624,1.5563,556800003.0
2005-09-27 21:52:00,1.55644,1.55644,1.55617,1.55618,1411200001.0
2005-09-27 21:53:00,1.5564,1.55653,1.55632,1.55643,425199999.0
2005-09-27 21:54:00,1.55628,1.55658,1.55609,1.55638,311600003.0
2005-09-27 21:55:00,1.55646,1.55679,1.55642,1.55663,674999993.0
2005-09-27 21:56:00,1.55638,1.55648,1.5562,1.55639,760300007.0
2005-09-27 21:57:00,1.55642,1.55657,1.55638,1.55648,505600000.0
2005-09-27 21:58:00,1.55642,1.55653,1.55635,1.55653,589299996.0
2005-09-27 21:59:00,1.55644,1.5567,1.55644,1.5566,1221800004.0
2005-09-27 22:00:00,1.55659,1.55671,1.55646,1.55661,640300001.0
2005-09-27 22:01:00,1.55655,1.55673,1.55655,1.55662,296600003.0
2005-09-27 22:02:00,1.55665,1.55666,1.5564,1.5564,1049299996.0
2005-09-27 22:03:00,1.55665,1.55667,1.55645,1.55663,474500003.0
2005-09-27 22:04:00,1.55656,1.55663,1.55639,1.55656,666300003.0
2005-09-27 22:05:00,1.55646,1.55667,1.55645,1.55657,424200003.0
2005-09-27 22:06:00,1.55647,1.55655,1.55633,1.55655,667499995.0
2005-09-27 22:07:00,1.55648,1.5566,1.55641,1.55655,128599999.0
2005-09-27 22:08:00,1.55649,1.5566,1.5564,1.55645,463700003.0
2005-09-27 22:09:00,1.55649,1.5566,1.55641,1.5566,283400000.0
2005-09-27 22:10:00,1.5566,1.55665,1.55646,1.55658,168400000.0
2005-09-27 22:11:00,1.55665,1.55665,1.5565,1.5565,185599998.0
2005-09-27 22:12:00,1.55665,1.55665,1.55649,1.5565,652300001.0
2005-09-27 22:13:00,1.55653,1.5566,1.55639,1.55658,267999995.0
2005-09-27 22:14:00,1.5566,1.55671,1.55651,1.55656,216799998.0
2005-09-27 22:15:00,1.55649,1.55675,1.55641,1.55661,609900003.0
2005-09-27 22:16:00,1.55643,1.55663,1.55643,1.55663,122400001.0
2005-09-27 22:17:00,1.5567,1.55677,1.5567,1.55677,95500002.0
2005-09-27 22:18:00,1.55641,1.5566,1.55641,1.55655,209300003.0
2005-09-27 22:19:00,1.55672,1.55679,1.5563,1.55658,288400000.0
2005-09-27 22:20:00,1.55635,1.55662,1.55629,1.55652,214700001.0
2005-09-27 22:21:00,1.55651,1.55665,1.55648,1.5566,296500001.0
2005-09-27 22:22:00,1.55662,1.5567,1.55643,1.55646,880800008.0
2005-09-27 22:23:00,1.55658,1.55666,1.55647,1.55647,274799999.0
2005-09-27 22:24:00,1.55655,1.55666,1.55642,1.55645,379199999.0
2005-09-27 22:25:00,1.5567,1.5567,1.5564,1.5564,677300006.0
2005-09-27 22:26:00,1.5566,1.5567,1.55642,1.55649,647199998.0
2005-09-27 22:27:00,1.55659,1.55663,1.55623,1.55623,336900001.0
2005-09-27 22:28:00,1.55634,1.5566,1.55632,1.55653,725200002.0
2005-09-27 22:29:00,1.5564,1.5566,1.55637,1.5566,869900012.0
2005-09-27 22:30:00,1.55639,1.55661,1.55634,1.55653,841000002.0
2005-09-27 22:31:00,1.55631,1.55653,1.55621,1.55653,225600001.0
2005-09-27 22:32:00,1.5564,1.55664,1.55629,1.55629,389400002.0
2005-09-27 22:33:00,1.5564,1.55665,1.55637,1.55665,200599999.0
2005-09-27 22:34:00,1.55658,1.55665,1.55647,1.5566,504300004.0
2005-09-27 22:35:00,1.55659,1.55665,1.55651,1.5566,118800001.0
2005-09-27 22:36:00,1.55651,1.55671,1.55644,1.55659,622500000.0
2005-09-27 22:37:00,1.55654,1.55662,1.55636,1.55643,520400000.0
2005-09-27 22:38:00,1.55628,1.55645,1.55622,1.55645,577500004.0
2005-09-27 22:39:00,1.55622,1.55644,1.55607,1.55621,702100003.0
2005-09-27 22:40:00,1.5563,1.55668,1.55616,1.55627,742999996.0
2005-09-27 22:41:00,1.55632,1.5568,1.55621,1.55649,733199999.0
2005-09-27 22:42:00,1.5562,1.55666,1.55605,1.5564,762900001.0
2005-09-27 22:43:00,1.55638,1.55674,1.55631,1.55659,1240000006.0
2005-09-27 22:44:00,1.5565,1.55653,1.55623,1.55639,340699995.0
2005-09-27 22:45:00,1.55635,1.55647,1.55613,1.5563,307600002.0
2005-09-27 22:46:00,1.55637,1.55644,1.55614,1.55642,302100001.0
2005-09-27 22:47:00,1.55634,1.55647,1.55621,1.55621,174900001.0
2005-09-27 22:48:00,1.55628,1.55642,1.55615,1.55625,334700001.0
2005-09-27 22:49:00,1.55676,1.55689,1.5563,1.5563,704700001.0
2005-09-27 22:50:00,1.55655,1.55665,1.5564,1.5564,253400003.0
2005-09-27 22:51:00,1.55653,1.55665,1.55627,1.55627,421100003.0
2005-09-27 22:52:00,1.55643,1.55658,1.55622,1.55622,433400002.0
2005-09-27 22:53:00,1.55628,1.5564,1.55622,1.5564,206799997.0
2005-09-27 22:54:00,1.55634,1.55634,1.5561,1.55612,591700005.0
2005-09-27 22:55:00,1.55628,1.55644,1.55628,1.55644,242400000.0
2005-09-27 22:56:00,1.55643,1.55643,1.55624,1.55631,169399999.0
2005-09-27 22:57:00,1.55636,1.55645,1.55624,1.55625,372499998.0
2005-09-27 22:58:00,1.5565,1.55655,1.55641,1.55644,148399998.0
2005-09-27 22:59:00,1.55627,1.55655,1.55611,1.5564,384100001.0
2005-09-27 23:00:00,1.55663,1.55685,1.55612,1.55662,474900008.0
2005-09-27 23:01:00,1.55653,1.55669,1.55635,1.55667,278200002.0
2005-09-27 23:02:00,1.55635,1.55666,1.55614,1.55632,472100006.0
2005-09-27 23:03:00,1.5562,1.55651,1.5561,1.5561,295099999.0
2005-09-27 23:04:00,1.55615,1.55662,1.55615,1.55657,325700002.0
2005-09-27 23:05:00,1.5565,1.55663,1.55631,1.55649,439399999.0
2005-09-27 23:06:00,1.55631,1.55651,1.55617,1.55626,298500004.0
2005-09-27 23:07:00,1.55635,1.55659,1.55632,1.55641,169699998.0
2005-09-27 23:08:00,1.55647,1.55647,1.55597,1.55619,298300001.0
2005-09-27 23:09:00,1.55624,1.55651,1.55602,1.55632,377400000.0
2005-09-27 23:10:00,1.55609,1.55651,1.5559,1.55615,312800002.0
2005-09-27 23:11:00,1.55635,1.55638,1.55605,1.55615,334900001.0
2005-09-27 23:12:00,1.55626,1.55651,1.55619,1.55645,294499999.0
2005-09-27 23:13:00,1.55615,1.55645,1.55591,1.55606,320099999.0
2005-09-27 23:14:00,1.556,1.55637,1.556,1.55621,280200003.0
2005-09-27 23:15:00,1.55609,1.55648,1.55585,1.55614,326400002.0
2005-09-27 23:16:00,1.55569,1.5564,1.5556,1.55616,281800001.0
2005-09-27 23:17:00,1.55634,1.55658,1.55588,1.55611,404400003.0
2005-09-27 23:18:00,1.55616,1.55641,1.55591,1.55628,216699999.0
2005-09-27 23:19:00,1.5561,1.55659,1.556,1.55624,383300002.0
2005-09-27 23:20:00,1.55634,1.55644,1.55589,1.55623,403300006.0
2005-09-27 23:21:00,1.55649,1.55658,1.55603,1.55612,423199998.0
2005-09-27 23:22:00,1.55629,1.5565,1.55613,1.5565,164700002.0
2005-09-27 23:23:00,1.55648,1.55648,1.55592,1.55607,246900002.0
2005-09-27 23:24:00,1.55636,1.55681,1.55636,1.55681,250099998.0
2005-09-27 23:25:00,1.55643,1.55643,1.55612,1.55612,52700000.0
2005-09-27 23:26:00,1.556,1.55605,1.556,1.55605,63200002.0
2005-09-27 23:27:00,1.55604,1.55612,1.55604,1.55612,80699999.0
2005-09-27 23:28:00,1.55614,1.55626,1.55594,1.55602,278900001.0
2005-09-27 23:29:00,1.55608,1.5562,1.55598,1.55611,155800000.0
2005-09-27 23:30:00,1.55625,1.55625,1.556,1.556,215000001.0
2005-09-27 23:31:00,1.5562,1.55635,1.5562,1.55635,210899997.0
2005-09-27 23:32:00,1.55625,1.5563,1.55602,1.55623,242099999.0
2005-09-27 23:33:00,1.55621,1.55657,1.55621,1.55641,264900000.0
2005-09-27 23:34:00,1.55646,1.55663,1.55617,1.55635,256300002.0
2005-09-27 23:35:00,1.5565,1.55654,1.55624,1.55638,345900000.0
2005-09-27 23:36:00,1.55619,1.55638,1.55619,1.55638,205499998.0
2005-09-27 23:37:00,1.55641,1.55677,1.55626,1.55655,126899999.0
2005-09-27 23:38:00,1.55636,1.55641,1.55616,1.55626,245900003.0
2005-09-27 23:39:00,1.55643,1.55649,1.55637,1.55646,112499999.0
2005-09-27 23:40:00,1.55648,1.55662,1.55644,1.55649,135100001.0
2005-09-27 23:41:00,1.55662,1.55662,1.55637,1.55641,404300002.0
2005-09-27 23:42:00,1.55647,1.5569,1.55641,1.55658,216800001.0
2005-09-27 23:43:00,1.55665,1.55665,1.55627,1.55641,301000005.0
2005-09-27 23:44:00,1.5564,1.55682,1.55638,1.55645,413799997.0
2005-09-27 23:45:00,1.5565,1.55667,1.55635,1.55644,200099999.0
2005-09-27 23:46:00,1.55638,1.55648,1.55628,1.55643,232400002.0
2005-09-27 23:47:00,1.5563,1.5564,1.5563,1.5564,120599998.0
2005-09-27 23:48:00,1.5563,1.5564,1.55626,1.55638,115800001.0
2005-09-27 23:49:00,1.55679,1.55679,1.55631,1.55636,198299997.0
2005-09-27 23:50:00,1.5562,1.55635,1.5562,1.55635,123700000.0
2005-09-27 23:51:00,1.55622,1.55635,1.55621,1.5563,177599999.0
2005-09-27 23:52:00,1.55625,1.55643,1.55616,1.55643,236699997.0
2005-09-27 23:53:00,1.55636,1.55646,1.55619,1.55637,281200000.0
2005-09-27 23:54:00,1.55647,1.55647,1.55586,1.55608,287599997.0
2005-09-27 23:55:00,1.55628,1.5564,1.55622,1.55635,91200002.0
2005-09-27 23:56:00,1.55638,1.55638,1.55626,1.55626,47900002.0
2005-09-27 23:57:00,1.5563,1.55681,1.55625,1.55665,477700001.0
2005-09-27 23:58:00,1.55635,1.5564,1.55622,1.55628,122800001.0
2005-09-27 23:59:00,1.55632,1.55645,1.55632,1.55645,44000000.0
2005-09-28 00:00:00,1.55645,1.55645,1.5564,1.5564,54900000.0
2005-09-28 00:01:00,1.5562,1.55635,1.5562,1.55635,20000000.0
2005-09-28 00:02:00,1.55644,1.55653,1.55642,1.55653,45600000.0
2005-09-28 00:03:00,1.55647,1.55655,1.55647,1.55655,51300000.0
2005-09-28 00:04:00,1.55635,1.55647,1.55633,1.55633,249900002.0
2005-09-28 00:05:00,1.55645,1.55676,1.55633,1.55675,378100000.0
2005-09-28 00:06:00,1.55635,1.55635,1.5562,1.5562,33500000.0
2005-09-28 00:07:00,1.55642,1.55657,1.55632,1.5565,215700000.0
2005-09-28 00:08:00,1.55651,1.55656,1.55641,1.55644,103800004.0
2005-09-28 00:09:00,1.55653,1.55663,1.55635,1.55649,290299998.0
2005-09-28 00:10:00,1.55663,1.55689,1.55648,1.55652,499000004.0
2005-09-28 00:11:00,1.55646,1.55655,1.55638,1.5565,411800006.0
2005-09-28 00:12:00,1.55638,1.55659,1.55638,1.55659,128200000.0
2005-09-28 00:13:00,1.55657,1.55671,1.55643,1.55647,246399998.0
2005-09-28 00:14:00,1.55653,1.55664,1.55643,1.55651,171099998.0
2005-09-28 00:15:00,1.5565,1.5566,1.5565,1.5566,33600000.0
2005-09-28 00:16:00,1.55652,1.55652,1.5564,1.5564,43900002.0
2005-09-28 00:17:00,1.55643,1.55658,1.55629,1.55635,371700002.0
2005-09-28 00:18:00,1.55637,1.55656,1.55619,1.55648,221299996.0
2005-09-28 00:19:00,1.55657,1.55663,1.55647,1.55653,93299998.0
2005-09-28 00:20:00,1.55655,1.55662,1.55637,1.55649,423200008.0
2005-09-28 00:21:00,1.55662,1.5568,1.55632,1.55632,372100002.0
2005-09-28 00:22:00,1.55648,1.55675,1.55632,1.55651,488600004.0
2005-09-28 00:23:00,1.55658,1.55683,1.55624,1.55636,352199998.0
2005-09-28 00:24:00,1.55648,1.55681,1.55618,1.55618,172500002.0
2005-09-28 00:25:00,1.55662,1.55685,1.55637,1.55665,313600000.0
2005-09-28 00:26:00,1.55628,1.5565,1.55625,1.55627,377100000.0
2005-09-28 00:27:00,1.55628,1.55636,1.55602,1.55602,373500000.0
2005-09-28 00:28:00,1.55642,1.55652,1.55629,1.55629,238599999.0
2005-09-28 00:29:00,1.55636,1.5565,1.55628,1.55632,446600005.0
2005-09-28 00:30:00,1.55642,1.5565,1.55628,1.55647,360899998.0
2005-09-28 00:31:00,1.55642,1.55652,1.55634,1.55644,54500000.0
2005-09-28 00:32:00,1.55634,1.55662,1.55634,1.55655,246500003.0
2005-09-28 00:33:00,1.5564,1.5566,1.5564,1.55652,313400000.0
2005-09-28 00:34:00,1.55655,1.55669,1.55644,1.5565,314000005.0
2005-09-28 00:35:00,1.55662,1.55663,1.55645,1.55648,407000005.0
2005-09-28 00:36:00,1.55667,1.55682,1.55661,1.55673,217800000.0
2005-09-28 00:37:00,1.55687,1.557,1.55679,1.557,214800003.0
2005-09-28 00:38:00,1.55706,1.55706,1.5568,1.55696,308400003.0
2005-09-28 00:39:00,1.55693,1.55693,1.55659,1.55667,124700000.0
2005-09-28 00:40:00,1.55646,1.55658,1.55633,1.5564,200200000.0
2005-09-28 00:41:00,1.55669,1.55669,1.55657,1.55657,88700000.0
2005-09-28 00:42:00,1.55667,1.55671,1.55648,1.55648,292400007.0
2005-09-28 00:43:00,1.5566,1.55672,1.55639,1.55662,349800002.0
2005-09-28 00:44:00,1.55669,1.55697,1.55669,1.55688,354499996.0
2005-09-28 00:45:00,1.55657,1.55676,1.55657,1.55665,315699999.0
2005-09-28 00:46:00,1.55662,1.55683,1.55662,1.55672,282599996.0
2005-09-28 00:47:00,1.55678,1.55685,1.55677,1.55685,97800000.0
2005-09-28 00:48:00,1.55688,1.55695,1.55679,1.55689,397799999.0
2005-09-28 00:49:00,1.55697,1.55721,1.5568,1.557,240299998.0
2005-09-28 00:50:00,1.55672,1.55689,1.55667,1.55674,342299998.0
2005-09-28 00:51:00,1.55662,1.55682,1.55648,1.55672,147000000.0
2005-09-28 00:52:00,1.55664,1.55673,1.55646,1.55673,133499999.0
2005-09-28 00:53:00,1.55687,1.5569,1.55639,1.55653,350599998.0
2005-09-28 00:54:00,1.55674,1.55688,1.55662,1.55688,230199999.0
2005-09-28 00:55:00,1.55676,1.55693,1.55665,1.55682,471200000.0
2005-09-28 00:56:00,1.55668,1.55677,1.55662,1.55674,240400003.0
2005-09-28 00:57:00,1.55643,1.55678,1.55643,1.55668,303100001.0
2005-09-28 00:58:00,1.5566,1.55675,1.5564,1.55668,226299999.0
2005-09-28 00:59:00,1.5566,1.55673,1.55645,1.55661,39700000.0
2005-09-28 01:00:00,1.55712,1.55734,1.55665,1.55677,284499997.0
2005-09-28 01:01:00,1.5567,1.55675,1.55656,1.5566,306600004.0
2005-09-28 01:02:00,1.55659,1.55675,1.55659,1.55675,162299998.0
2005-09-28 01:03:00,1.55646,1.55675,1.55646,1.55675,66000000.0
2005-09-28 01:04:00,1.55672,1.55676,1.5565,1.55673,396100003.0
2005-09-28 01:05:00,1.5566,1.55675,1.55656,1.55667,233400003.0
2005-09-28 01:06:00,1.55666,1.55675,1.5565,1.55665,276200003.0
2005-09-28 01:07:00,1.5567,1.55678,1.55654,1.55668,243399995.0
2005-09-28 01:08:00,1.55642,1.55664,1.55624,1.55647,427199999.0
2005-09-28 01:09:00,1.55658,1.55672,1.55644,1.55665,264199997.0
2005-09-28 01:10:00,1.55665,1.55672,1.55656,1.55667,255700002.0
2005-09-28 01:11:00,1.5567,1.55675,1.5567,1.55675,58300000.0
2005-09-28 01:12:00,1.55668,1.55675,1.55652,1.55652,361700001.0
2005-09-28 01:13:00,1.55652,1.55664,1.5564,1.55661,281099996.0
2005-09-28 01:14:00,1.55669,1.55672,1.55655,1.55662,453799995.0
2005-09-28 01:15:00,1.55661,1.55673,1.55653,1.55663,362899999.0
2005-09-28 01:16:00,1.55646,1.55662,1.55643,1.55657,98700000.0
2005-09-28 01:17:00,1.55663,1.55668,1.55612,1.55612,424800001.0
2005-09-28 01:18:00,1.55632,1.55648,1.55625,1.55637,215200000.0
2005-09-28 01:19:00,1.55635,1.55645,1.55621,1.55645,132899998.0
2005-09-28 01:20:00,1.55657,1.55657,1.5563,1.55642,293200000.0
2005-09-28 01:21:00,1.55659,1.55659,1.55633,1.55648,169100004.0
2005-09-28 01:22:00,1.55641,1.55652,1.55629,1.55645,238500000.0
2005-09-28 01:23:00,1.55652,1.55652,1.55622,1.55622,218599997.0
2005-09-28 01:24:00,1.55642,1.55642,1.5562,1.55642,328000005.0
2005-09-28 01:25:00,1.55637,1.55655,1.55622,1.55642,324399998.0
2005-09-28 01:26:00,1.55651,1.55658,1.55649,1.55652,44800000.0
2005-09-28 01:27:00,1.55638,1.55657,1.55625,1.55643,518100002.0
2005-09-28 01:28:00,1.55659,1.55661,1.55643,1.55643,197300000.0
2005-09-28 01:29:00,1.55638,1.5565,1.5563,1.55645,50800000.0
2005-09-28 01:30:00,1.55685,1.55685,1.55639,1.55652,291700001.0
2005-09-28 01:31:00,1.55639,1.5565,1.55635,1.55647,71899999.0
2005-09-28 01:32:00,1.55645,1.55653,1.55625,1.55653,381099999.0
2005-09-28 01:33:00,1.55638,1.55671,1.55626,1.55671,255499996.0
2005-09-28 01:34:00,1.5564,1.55655,1.5562,1.55646,270000003.0
2005-09-28 01:35:00,1.55639,1.55663,1.55638,1.55663,331500003.0
2005-09-28 01:36:00,1.55641,1.5566,1.55641,1.55658,136699998.0
2005-09-28 01:37:00,1.55657,1.55665,1.55645,1.5565,295399998.0
2005-09-28 01:38:00,1.55675,1.55686,1.55652,1.55673,363899999.0
2005-09-28 01:39:00,1.55658,1.55683,1.5565,1.55678,281600002.0
2005-09-28 01:40:00,1.5565,1.5566,1.5565,1.5566,92600003.0
2005-09-28 01:41:00,1.55662,1.55674,1.55657,1.55657,207199998.0
2005-09-28 01:42:00,1.5565,1.55665,1.5565,1.55661,267200001.0
2005-09-28 01:43:00,1.55658,1.55665,1.5565,1.5566,213500001.0
2005-09-28 01:44:00,1.55665,1.55665,1.5566,1.5566,69500002.0
2005-09-28 01:45:00,1.55654,1.55672,1.55624,1.55626,318399997.0
2005-09-28 01:46:00,1.55653,1.5568,1.55643,1.55672,404900000.0
2005-09-28 01:47:00,1.55665,1.55665,1.5565,1.5565,231700001.0
2005-09-28 01:48:00,1.55652,1.5566,1.55641,1.55651,342600005.0
2005-09-28 01:49:00,1.5566,1.55699,1.5566,1.55692,234300000.0
2005-09-28 01:50:00,1.55677,1.55688,1.55658,1.55665,54399999.0
2005-09-28 01:51:00,1.55667,1.55668,1.55644,1.55654,340000003.0
2005-09-28 01:52:00,1.55641,1.55669,1.55629,1.55669,179800001.0
2005-09-28 01:53:00,1.55665,1.55673,1.55646,1.55662,448599995.0
2005-09-28 01:54:00,1.55664,1.55664,1.55638,1.55641,108500000.0
2005-09-28 01:55:00,1.55641,1.55658,1.55634,1.55658,464800002.0
2005-09-28 01:56:00,1.55639,1.55653,1.55622,1.55627,223599999.0
2005-09-28 01:57:00,1.55627,1.55653,1.55616,1.55653,152699998.0
2005-09-28 01:58:00,1.55637,1.55646,1.55622,1.55636,131900000.0
2005-09-28 01:59:00,1.55634,1.55634,1.5561,1.55622,162300003.0
2005-09-28 02:00:00,1.55626,1.55634,1.55608,1.55631,301300000.0
2005-09-28 02:01:00,1.55631,1.55632,1.55607,1.55632,226599997.0
2005-09-28 02:02:00,1.55631,1.5564,1.55607,1.55619,373800001.0
2005-09-28 02:03:00,1.55629,1.55642,1.55617,1.55634,455499999.0
2005-09-28 02:04:00,1.55645,1.55645,1.55623,1.55638,430599996.0
2005-09-28 02:05:00,1.55656,1.5568,1.55624,1.5564,438600002.0
2005-09-28 02:06:00,1.55637,1.55672,1.55637,1.55657,467499999.0
2005-09-28 02:07:00,1.55661,1.55673,1.55649,1.55659,505100001.0
2005-09-28 02:08:00,1.5565,1.55658,1.5562,1.55639,405700003.0
2005-09-28 02:09:00,1.55647,1.55656,1.55638,1.5564,290999999.0
2005-09-28 02:10:00,1.55646,1.55646,1.55634,1.55634,107799999.0
2005-09-28 02:11:00,1.55626,1.5564,1.55612,1.55635,280400006.0
2005-09-28 02:12:00,1.55642,1.55647,1.55627,1.55632,507199995.0
2005-09-28 02:13:00,1.55627,1.55638,1.55623,1.55632,129299999.0
2005-09-28 02:14:00,1.55628,1.55633,1.55612,1.55625,242900000.0
2005-09-28 02:15:00,1.55632,1.55651,1.55627,1.55628,157300002.0
2005-09-28 02:16:00,1.55645,1.55657,1.55623,1.55638,342599999.0
2005-09-28 02:17:00,1.55624,1.55647,1.55617,1.55638,253999999.0
2005-09-28 02:18:00,1.55648,1.55648,1.55633,1.55633,154100004.0
2005-09-28 02:19:00,1.55629,1.55647,1.55624,1.55646,185399998.0
2005-09-28 02:20:00,1.55628,1.5565,1.55626,1.55638,256399997.0
2005-09-28 02:21:00,1.55633,1.55648,1.55627,1.55639,392200000.0
2005-09-28 02:22:00,1.55648,1.5565,1.55624,1.55624,386499999.0
2005-09-28 02:23:00,1.55624,1.5564,1.55617,1.55632,214999999.0
2005-09-28 02:24:00,1.5563,1.55638,1.55608,1.55631,198199998.0
2005-09-28 02:25:00,1.5564,1.55647,1.55623,1.55635,283500000.0
2005-09-28 02:26:00,1.55645,1.55654,1.55636,1.55636,342100002.0
2005-09-28 02:27:00,1.55645,1.55645,1.5562,1.5562,194400006.0
2005-09-28 02:28:00,1.5562,1.5565,1.5562,1.55635,408900006.0
2005-09-28 02:29:00,1.55637,1.55652,1.55623,1.55644,155599999.0
2005-09-28 02:30:00,1.5564,1.55642,1.55614,1.55632,182500002.0
2005-09-28 02:31:00,1.55634,1.55641,1.55619,1.55628,200500005.0
2005-09-28 02:32:00,1.55629,1.55645,1.55623,1.55638,193100002.0
2005-09-28 02:33:00,1.55631,1.55643,1.55623,1.55635,222100002.0
2005-09-28 02:34:00,1.55622,1.55644,1.55605,1.55605,320300001.0
2005-09-28 02:35:00,1.55611,1.55643,1.55589,1.55643,518000003.0
2005-09-28 02:36:00,1.55645,1.55645,1.55614,1.55614,158099999.0
2005-09-28 02:37:00,1.55643,1.55663,1.5561,1.55626,233900003.0
2005-09-28 02:38:00,1.55638,1.55638,1.55626,1.55626,75000000.0
2005-09-28 02:39:00,1.55638,1.55643,1.55626,1.55632,249999997.0
2005-09-28 02:40:00,1.55622,1.55651,1.55616,1.55647,419300001.0
2005-09-28 02:41:00,1.55644,1.55654,1.5562,1.55625,585600000.0
2005-09-28 02:42:00,1.55647,1.55672,1.55644,1.55655,231000000.0
2005-09-28 02:43:00,1.55644,1.55651,1.55644,1.55651,99800000.0
2005-09-28 02:44:00,1.55654,1.55691,1.55636,1.55636,415199997.0
2005-09-28 02:45:00,1.55639,1.55658,1.55613,1.55613,238799999.0
2005-09-28 02:46:00,1.5562,1.5562,1.55602,1.55602,119200002.0
2005-09-28 02:47:00,1.5563,1.5563,1.55606,1.55619,239499996.0
2005-09-28 02:48:00,1.5562,1.55628,1.55603,1.55618,315600004.0
2005-09-28 02:49:00,1.55616,1.55634,1.55616,1.55623,310500003.0
2005-09-28 02:50:00,1.55649,1.55679,1.55622,1.55631,361200000.0
2005-09-28 02:51:00,1.55647,1.55661,1.55634,1.55649,396800000.0
2005-09-28 02:52:00,1.55643,1.55651,1.55634,1.55636,281099999.0
2005-09-28 02:53:00,1.55648,1.5566,1.55635,1.55644,288400001.0
2005-09-28 02:54:00,1.55645,1.55645,1.55633,1.55637,47899999.0
2005-09-28 02:55:00,1.55608,1.55631,1.55602,1.55631,287600003.0
2005-09-28 02:56:00,1.55636,1.55655,1.55629,1.55642,457600002.0
2005-09-28 02:57:00,1.55639,1.55661,1.55621,1.55661,428799999.0
2005-09-28 02:58:00,1.55638,1.5566,1.55633,1.55647,349100001.0
2005-09-28 02:59:00,1.55648,1.55667,1.55648,1.55661,267200001.0
2005-09-28 03:00:00,1.55654,1.5567,1.5565,1.55658,180700001.0
2005-09-28 03:01:00,1.55647,1.55656,1.55633,1.5564,375700005.0
2005-09-28 03:02:00,1.55634,1.55659,1.55618,1.55637,206499997.0
2005-09-28 03:03:00,1.55651,1.55658,1.55639,1.55652,78900000.0
2005-09-28 03:04:00,1.55655,1.55655,1.55623,1.55625,309899997.0
2005-09-28 03:05:00,1.55648,1.55658,1.55634,1.55644,264399997.0
2005-09-28 03:06:00,1.55662,1.55669,1.55647,1.55657,513300001.0
2005-09-28 03:07:00,1.5566,1.55673,1.55648,1.55661,181500000.0
2005-09-28 03:08:00,1.55668,1.55689,1.55668,1.55681,216700003.0
2005-09-28 03:09:00,1.55673,1.55673,1.55637,1.55637,152500000.0
2005-09-28 03:10:00,1.5566,1.55687,1.55656,1.55667,206199999.0
2005-09-28 03:11:00,1.5568,1.55693,1.55665,1.55693,363300003.0
2005-09-28 03:12:00,1.55674,1.55687,1.55651,1.55678,346400002.0
2005-09-28 03:13:00,1.55658,1.55682,1.55649,1.55668,206399999.0
2005-09-28 03:14:00,1.55663,1.55675,1.5565,1.55668,155800002.0
2005-09-28 03:15:00,1.55668,1.55668,1.55656,1.55656,39900000.0
2005-09-28 03:16:00,1.55653,1.5567,1.55636,1.55652,289000003.0
2005-09-28 03:17:00,1.55662,1.55671,1.55653,1.55665,202999999.0
2005-09-28 03:18:00,1.55669,1.55669,1.55647,1.55658,204699997.0
2005-09-28 03:19:00,1.55664,1.55671,1.55658,1.55668,251600001.0
2005-09-28 03:20:00,1.5567,1.55686,1.55649,1.55649,373000004.0
2005-09-28 03:21:00,1.55681,1.55707,1.55639,1.55639,389300007.0
2005-09-28 03:22:00,1.55651,1.55679,1.55629,1.55675,494300000.0
2005-09-28 03:23:00,1.55665,1.55695,1.55649,1.55653,409199996.0
2005-09-28 03:24:00,1.5568,1.55695,1.55646,1.55666,234900001.0
2005-09-28 03:25:00,1.55663,1.55683,1.55638,1.55648,519399998.0
2005-09-28 03:26:00,1.55662,1.55677,1.5566,1.55667,404300003.0
2005-09-28 03:27:00,1.5566,1.5567,1.5566,1.5567,11200000.0
2005-09-28 03:28:00,1.55666,1.55672,1.55657,1.5566,239599997.0
2005-09-28 03:29:00,1.55658,1.55672,1.55645,1.55667,237699999.0
2005-09-28 03:30:00,1.55655,1.55662,1.55646,1.55656,83500003.0
2005-09-28 03:31:00,1.5564,1.55656,1.55636,1.5564,147700002.0
2005-09-28 03:32:00,1.55652,1.55672,1.55637,1.55664,308600004.0
2005-09-28 03:33:00,1.5567,1.5567,1.55638,1.55668,316800000.0
2005-09-28 03:34:00,1.55663,1.55672,1.55647,1.55657,459200000.0
2005-09-28 03:35:00,1.55663,1.55663,1.55643,1.55658,352200004.0
2005-09-28 03:36:00,1.55654,1.55656,1.55628,1.55628,323399999.0
2005-09-28 03:37:00,1.55633,1.55647,1.55619,1.55633,363800005.0
2005-09-28 03:38:00,1.55653,1.55653,1.55627,1.55645,229499999.0
2005-09-28 03:39:00,1.55652,1.5566,1.55634,1.55643,216800004.0
2005-09-28 03:40:00,1.55649,1.55655,1.55629,1.55632,239100001.0
2005-09-28 03:41:00,1.55629,1.55658,1.55629,1.55658,188100000.0
2005-09-28 03:42:00,1.55646,1.55657,1.55636,1.55644,449200002.0
2005-09-28 03:43:00,1.55638,1.55645,1.55622,1.55622,279400002.0
2005-09-28 03:44:00,1.55627,1.55645,1.55627,1.55645,140500001.0
2005-09-28 03:45:00,1.55645,1.55645,1.55623,1.55629,398799999.0
2005-09-28 03:46:00,1.55634,1.55662,1.55617,1.55619,365600002.0
2005-09-28 03:47:00,1.55638,1.55645,1.55626,1.55638,204700000.0
2005-09-28 03:48:00,1.55631,1.55635,1.55612,1.55618,267900002.0
2005-09-28 03:49:00,1.55621,1.55624,1.55607,1.55613,127800001.0
2005-09-28 03:50:00,1.55623,1.55642,1.55612,1.55642,177000000.0
2005-09-28 03:51:00,1.55637,1.55656,1.55619,1.55637,377000000.0
2005-09-28 03:52:00,1.55617,1.55633,1.55614,1.55631,201999998.0
2005-09-28 03:53:00,1.55645,1.55651,1.55631,1.5564,338599999.0
2005-09-28 03:54:00,1.55642,1.55642,1.55619,1.55631,319099998.0
2005-09-28 03:55:00,1.55624,1.55633,1.55613,1.55617,118400001.0
2005-09-28 03:56:00,1.55615,1.55641,1.55615,1.55637,369700002.0
2005-09-28 03:57:00,1.55631,1.55638,1.55618,1.55629,297999996.0
2005-09-28 03:58:00,1.55644,1.55667,1.55605,1.55612,332499995.0
2005-09-28 03:59:00,1.55612,1.55635,1.55601,1.55623,251599999.0
2005-09-28 04:00:00,1.55628,1.55635,1.55622,1.5563,116699999.0
2005-09-28 04:01:00,1.55627,1.55627,1.55598,1.55599,374900001.0
2005-09-28 04:02:00,1.55598,1.55613,1.55596,1.55607,327500004.0
2005-09-28 04:03:00,1.55605,1.55618,1.55592,1.55592,296300000.0
2005-09-28 04:04:00,1.55601,1.55638,1.55601,1.55626,289600003.0
2005-09-28 04:05:00,1.5563,1.55635,1.55616,1.55626,326500004.0
2005-09-28 04:06:00,1.5561,1.55625,1.55605,1.55625,355600001.0
2005-09-28 04:07:00,1.55615,1.55626,1.55575,1.55603,182799999.0
2005-09-28 04:08:00,1.55608,1.55625,1.55602,1.55625,255800001.0
2005-09-28 04:09:00,1.55597,1.55642,1.55597,1.55634,256599998.0
2005-09-28 04:10:00,1.5563,1.5563,1.55608,1.55625,224500003.0
2005-09-28 04:11:00,1.55612,1.5563,1.55604,1.55617,362200003.0
2005-09-28 04:12:00,1.55614,1.55617,1.55596,1.556,222700001.0
2005-09-28 04:13:00,1.55615,1.55615,1.55591,1.55603,182200003.0
2005-09-28 04:14:00,1.55614,1.55623,1.55611,1.55623,160700003.0
2005-09-28 04:15:00,1.55621,1.55628,1.55619,1.55622,158799999.0
2005-09-28 04:16:00,1.55613,1.55622,1.55594,1.55606,302800002.0
2005-09-28 04:17:00,1.55618,1.55639,1.55616,1.55622,338599997.0
2005-09-28 04:18:00,1.55632,1.55636,1.55611,1.55613,261800000.0
2005-09-28 04:19:00,1.55614,1.55619,1.55597,1.55599,326599998.0
2005-09-28 04:20:00,1.55592,1.55636,1.55563,1.55574,287600000.0
2005-09-28 04:21:00,1.55597,1.55652,1.55597,1.55632,255599997.0
2005-09-28 04:22:00,1.55614,1.55629,1.55601,1.55606,319299999.0
2005-09-28 04:23:00,1.55615,1.55625,1.556,1.55608,481300005.0
2005-09-28 04:24:00,1.55609,1.55622,1.55598,1.55612,264300001.0
2005-09-28 04:25:00,1.55595,1.55625,1.55578,1.55587,308100000.0
2005-09-28 04:26:00,1.55612,1.55623,1.55604,1.55623,315800003.0
2005-09-28 04:27:00,1.55605,1.5562,1.55597,1.55618,266000000.0
2005-09-28 04:28:00,1.5562,1.5562,1.55597,1.55604,102800000.0
2005-09-28 04:29:00,1.55616,1.55616,1.55597,1.55597,64700000.0
2005-09-28 04:30:00,1.55588,1.5561,1.55588,1.5561,75900000.0
2005-09-28 04:31:00,1.55616,1.55628,1.55606,1.55613,168500000.0
2005-09-28 04:32:00,1.55624,1.55637,1.55602,1.55602,337100003.0
2005-09-28 04:33:00,1.55605,1.55627,1.55603,1.55617,199000000.0
2005-09-28 04:34:00,1.55607,1.55615,1.55594,1.55599,195999997.0
2005-09-28 04:35:00,1.55611,1.55622,1.55593,1.55612,200400002.0
2005-09-28 04:36:00,1.55603,1.55616,1.55593,1.55608,270200003.0
2005-09-28 04:37:00,1.55619,1.55625,1.55604,1.55618,325100003.0
2005-09-28 04:38:00,1.5561,1.55623,1.55601,1.55614,334100002.0
2005-09-28 04:39:00,1.5562,1.55625,1.55594,1.55608,339999996.0
2005-09-28 04:40:00,1.55627,1.55627,1.55603,1.5562,387000001.0
2005-09-28 04:41:00,1.55619,1.5562,1.55598,1.5562,358300002.0
2005-09-28 04:42:00,1.55608,1.55624,1.55604,1.55611,292800001.0
2005-09-28 04:43:00,1.55605,1.55625,1.556,1.5561,200600006.0
2005-09-28 04:44:00,1.55627,1.5564,1.5562,1.55632,173500003.0
2005-09-28 04:45:00,1.55604,1.55623,1.55597,1.55613,181199998.0
2005-09-28 04:46:00,1.55605,1.55627,1.55596,1.55596,422899998.0
2005-09-28 04:47:00,1.55621,1.5563,1.55604,1.5562,305999998.0
2005-09-28 04:48:00,1.55632,1.55632,1.55603,1.55605,176599998.0
2005-09-28 04:49:00,1.55626,1.55635,1.55615,1.5563,377699999.0
2005-09-28 04:50:00,1.55616,1.55638,1.55608,1.55638,116600000.0
2005-09-28 04:51:00,1.55634,1.55636,1.55624,1.55626,97499997.0
2005-09-28 04:52:00,1.55615,1.55662,1.55613,1.55647,311800002.0
2005-09-28 04:53:00,1.55623,1.55644,1.55607,1.55625,241700001.0
2005-09-28 04:54:00,1.55604,1.55642,1.55599,1.55633,408900005.0
2005-09-28 04:55:00,1.55625,1.5563,1.55612,1.55618,40700000.0
2005-09-28 04:56:00,1.5563,1.5563,1.5562,1.5562,56699999.0
2005-09-28 04:57:00,1.55619,1.55631,1.55608,1.55628,219900000.0
2005-09-28 04:58:00,1.55613,1.55625,1.55605,1.5562,445900002.0
2005-09-28 04:59:00,1.55622,1.55622,1.55602,1.55611,162899998.0
2005-09-28 05:00:00,1.55614,1.55629,1.55606,1.55608,227400000.0
2005-09-28 05:01:00,1.5563,1.55639,1.55621,1.55621,289000006.0
2005-09-28 05:02:00,1.55622,1.55633,1.55608,1.55612,182999999.0
2005-09-28 05:03:00,1.55628,1.55628,1.55608,1.55609,155799999.0
2005-09-28 05:04:00,1.55616,1.55625,1.55604,1.55617,290199994.0
2005-09-28 05:05:00,1.55613,1.55624,1.55612,1.55621,71200000.0
2005-09-28 05:06:00,1.55628,1.55635,1.55621,1.5563,132700001.0
2005-09-28 05:07:00,1.55635,1.55635,1.55621,1.55624,210800001.0
2005-09-28 05:08:00,1.55627,1.55635,1.55614,1.55619,253399999.0
2005-09-28 05:09:00,1.55627,1.55627,1.55614,1.55614,84699997.0
2005-09-28 05:10:00,1.55628,1.55633,1.55614,1.55614,135900003.0
2005-09-28 05:11:00,1.55603,1.55645,1.55591,1.55645,161100000.0
2005-09-28 05:12:00,1.55627,1.55629,1.55608,1.55622,318100001.0
2005-09-28 05:13:00,1.55621,1.55629,1.55611,1.55611,344700000.0
2005-09-28 05:14:00,1.55611,1.55627,1.5561,1.5562,186100004.0
2005-09-28 05:15:00,1.55615,1.55624,1.55601,1.55601,218199995.0
2005-09-28 05:16:00,1.55602,1.55626,1.55602,1.55626,115899999.0
2005-09-28 05:17:00,1.55627,1.55635,1.55623,1.55635,96700001.0
2005-09-28 05:18:00,1.55633,1.55633,1.55616,1.55617,320399997.0
2005-09-28 05:19:00,1.55603,1.55622,1.55595,1.55605,181400000.0
2005-09-28 05:20:00,1.55607,1.55629,1.556,1.55608,348399996.0
2005-09-28 05:21:00,1.5561,1.5561,1.55579,1.55579,203600000.0
2005-09-28 05:22:00,1.55612,1.5562,1.55602,1.55605,250200000.0
2005-09-28 05:23:00,1.55604,1.5561,1.55592,1.556,226299997.0
2005-09-28 05:24:00,1.55598,1.55628,1.5558,1.55614,230100001.0
2005-09-28 05:25:00,1.55628,1.55628,1.55599,1.55607,296500000.0
2005-09-28 05:26:00,1.55624,1.55646,1.55595,1.55604,338799998.0
2005-09-28 05:27:00,1.55609,1.55656,1.55609,1.55646,351800001.0
2005-09-28 05:28:00,1.55625,1.55625,1.5562,1.5562,27900000.0
2005-09-28 05:29:00,1.55621,1.55645,1.556,1.55621,267099997.0
2005-09-28 05:30:00,1.5562,1.5562,1.5561,1.5561,5800000.0
2005-09-28 05:31:00,1.5561,1.55626,1.55606,1.55619,313199998.0
2005-09-28 05:32:00,1.55619,1.55623,1.55607,1.55608,526700003.0
2005-09-28 05:33:00,1.55598,1.55628,1.55598,1.55626,122400000.0
2005-09-28 05:34:00,1.55589,1.5564,1.55585,1.55622,200699999.0
2005-09-28 05:35:00,1.55584,1.55652,1.55584,1.5564,288200001.0
2005-09-28 05:36:00,1.55615,1.55627,1.55601,1.5562,430300001.0
2005-09-28 05:37:00,1.55618,1.55625,1.55599,1.55615,370300001.0
2005-09-28 05:38:00,1.55629,1.55636,1.55615,1.55623,297000002.0
2005-09-28 05:39:00,1.55613,1.55631,1.55607,1.55607,203499998.0
2005-09-28 05:40:00,1.55614,1.55623,1.55594,1.55606,94400000.0
2005-09-28 05:41:00,1.55595,1.5561,1.55589,1.55597,160800001.0
2005-09-28 05:42:00,1.55601,1.55601,1.55575,1.55597,114299999.0
2005-09-28 05:43:00,1.55601,1.55622,1.55591,1.55604,167800000.0
2005-09-28 05:44:00,1.55605,1.55605,1.55583,1.55583,91500000.0
2005-09-28 05:45:00,1.55603,1.55611,1.55594,1.55595,240400004.0
2005-09-28 05:46:00,1.55597,1.55605,1.55588,1.55598,90700002.0
2005-09-28 05:47:00,1.556,1.55614,1.55582,1.55603,301100001.0
2005-09-28 05:48:00,1.55607,1.5564,1.55604,1.55609,387599993.0
2005-09-28 05:49:00,1.55615,1.55631,1.55589,1.55589,415900001.0
2005-09-28 05:50:00,1.55618,1.55618,1.55594,1.55601,346699998.0
2005-09-28 05:51:00,1.55598,1.55645,1.55598,1.55621,336100004.0
2005-09-28 05:52:00,1.556,1.5562,1.55592,1.55609,359800000.0
2005-09-28 05:53:00,1.55624,1.55636,1.55612,1.55621,412500006.0
2005-09-28 05:54:00,1.55621,1.55635,1.55599,1.55612,209499999.0
2005-09-28 05:55:00,1.556,1.55625,1.556,1.5562,176099998.0
2005-09-28 05:56:00,1.55616,1.55629,1.55616,1.55629,42700000.0
2005-09-28 05:57:00,1.55625,1.55625,1.55604,1.55616,176300001.0
2005-09-28 05:58:00,1.55607,1.55618,1.55589,1.556,242600002.0
2005-09-28 05:59:00,1.55603,1.55603,1.55583,1.55588,412700002.0
2005-09-28 06:00:00,1.55598,1.55631,1.55582,1.55615,469799997.0
2005-09-28 06:01:00,1.55613,1.55613,1.55584,1.55585,230000001.0
2005-09-28 06:02:00,1.55586,1.55598,1.55582,1.55592,145700002.0
2005-09-28 06:03:00,1.55592,1.55598,1.55584,1.55591,296799997.0
2005-09-28 06:04:00,1.5557,1.55599,1.5557,1.5559,301699998.0
2005-09-28 06:05:00,1.55584,1.55602,1.55584,1.55593,239599995.0
2005-09-28 06:06:00,1.55593,1.55603,1.55587,1.556,359500002.0
2005-09-28 06:07:00,1.55589,1.55596,1.5557,1.55574,267400004.0
2005-09-28 06:08:00,1.55577,1.55601,1.55575,1.5559,246200000.0
2005-09-28 06:09:00,1.55604,1.55604,1.55581,1.55596,401500003.0
2005-09-28 06:10:00,1.55598,1.55598,1.55573,1.55573,295299999.0
2005-09-28 06:11:00,1.55605,1.55608,1.55585,1.5559,226100000.0
2005-09-28 06:12:00,1.55563,1.55625,1.55563,1.5562,323899997.0
2005-09-28 06:13:00,1.556,1.55602,1.5559,1.55594,89099997.0
2005-09-28 06:14:00,1.55605,1.55605,1.55575,1.55595,239100001.0
2005-09-28 06:15:00,1.55595,1.55623,1.55578,1.55589,348900003.0
2005-09-28 06:16:00,1.5559,1.556,1.5559,1.556,72799999.0
2005-09-28 06:17:00,1.55585,1.55604,1.55556,1.55592,318399998.0
2005-09-28 06:18:00,1.55622,1.55649,1.5562,1.55643,216200002.0
2005-09-28 06:19:00,1.55624,1.5564,1.55613,1.55627,319700000.0
2005-09-28 06:20:00,1.55635,1.55635,1.55614,1.55617,298800000.0
2005-09-28 06:21:00,1.55624,1.55651,1.55624,1.55643,142099999.0
2005-09-28 06:22:00,1.5565,1.55656,1.5561,1.5561,297500000.0
2005-09-28 06:23:00,1.5562,1.5562,1.55582,1.55598,369700001.0
2005-09-28 06:24:00,1.55565,1.55624,1.55565,1.55597,322000003.0
2005-09-28 06:25:00,1.55612,1.55623,1.55602,1.55602,346000003.0
2005-09-28 06:26:00,1.55607,1.55615,1.55578,1.55598,299100000.0
2005-09-28 06:27:00,1.55611,1.55621,1.556,1.55608,266300000.0
2005-09-28 06:28:00,1.5562,1.55623,1.55598,1.55599,446399999.0
2005-09-28 06:29:00,1.55616,1.55618,1.55594,1.55602,263600002.0
2005-09-28 06:30:00,1.55614,1.55614,1.55596,1.55602,135900003.0
2005-09-28 06:31:00,1.55592,1.55602,1.55587,1.55598,84699999.0
2005-09-28 06:32:00,1.556,1.55605,1.5559,1.5559,240099999.0
2005-09-28 06:33:00,1.55602,1.55606,1.55588,1.55592,302200001.0
2005-09-28 06:34:00,1.55601,1.55611,1.55593,1.55608,297600002.0
2005-09-28 06:35:00,1.55597,1.55608,1.55587,1.55598,216499998.0
2005-09-28 06:36:00,1.55597,1.5561,1.55586,1.55602,124700002.0
2005-09-28 06:37:00,1.55601,1.55625,1.55586,1.55591,268200000.0
2005-09-28 06:38:00,1.55613,1.55613,1.55592,1.55607,329599998.0
2005-09-28 06:39:00,1.5559,1.5561,1.55589,1.55598,133400000.0
2005-09-28 06:40:00,1.55596,1.55619,1.55596,1.5561,398499999.0
2005-09-28 06:41:00,1.55618,1.55618,1.55599,1.55599,50200000.0
2005-09-28 06:42:00,1.55611,1.5563,1.55611,1.55626,288800001.0
2005-09-28 06:43:00,1.55623,1.55632,1.55603,1.55608,266600001.0
2005-09-28 06:44:00,1.55596,1.55616,1.55596,1.55616,136900000.0
2005-09-28 06:45:00,1.55621,1.55632,1.55604,1.55617,279300004.0
2005-09-28 06:46:00,1.55618,1.55634,1.55601,1.55608,285899996.0
2005-09-28 06:47:00,1.55614,1.55636,1.5561,1.55616,186800000.0
2005-09-28 06:48:00,1.55631,1.55631,1.55615,1.55615,240300003.0
2005-09-28 06:49:00,1.55617,1.55621,1.55596,1.55618,288299997.0
2005-09-28 06:50:00,1.55603,1.55618,1.55588,1.55605,297700002.0
2005-09-28 06:51:00,1.55599,1.55599,1.55584,1.55584,42399999.0
2005-09-28 06:52:00,1.55594,1.55604,1.55576,1.55594,409000001.0
2005-09-28 06:53:00,1.55582,1.556,1.55582,1.55598,234599997.0
2005-09-28 06:54:00,1.55573,1.55599,1.55573,1.5559,124400000.0
2005-09-28 06:55:00,1.55598,1.55618,1.55596,1.55604,239000001.0
2005-09-28 06:56:00,1.55597,1.55604,1.55578,1.55581,333500003.0
2005-09-28 06:57:00,1.5559,1.55599,1.55581,1.55588,222100001.0
2005-09-28 06:58:00,1.55603,1.55603,1.55593,1.55593,182499999.0
2005-09-28 06:59:00,1.5559,1.55602,1.55587,1.55594,517699998.0
2005-09-28 07:00:00,1.55591,1.55605,1.55579,1.55588,421100002.0
2005-09-28 07:01:00,1.5558,1.55595,1.55579,1.55595,369000001.0
2005-09-28 07:02:00,1.55583,1.55608,1.55578,1.55584,310700000.0
2005-09-28 07:03:00,1.5559,1.5559,1.5558,1.5558,262899996.0
2005-09-28 07:04:00,1.55555,1.55617,1.55555,1.55615,370399997.0
2005-09-28 07:05:00,1.55548,1.55603,1.55548,1.55586,336200002.0
2005-09-28 07:06:00,1.556,1.55602,1.55588,1.55591,92500000.0
2005-09-28 07:07:00,1.55598,1.55612,1.55595,1.55602,66299999.0
2005-09-28 07:08:00,1.55599,1.5562,1.55594,1.55594,254000005.0
2005-09-28 07:09:00,1.55612,1.55648,1.55612,1.55627,459100005.0
2005-09-28 07:10:00,1.55618,1.55626,1.55608,1.55615,352200003.0
2005-09-28 07:11:00,1.55598,1.55619,1.55598,1.55612,176500001.0
2005-09-28 07:12:00,1.55604,1.55621,1.55604,1.55608,144299998.0
2005-09-28 07:13:00,1.55627,1.5566,1.55606,1.55656,325100003.0
2005-09-28 07:14:00,1.55615,1.55625,1.55604,1.55616,129500000.0
2005-09-28 07:15:00,1.55622,1.55659,1.55613,1.5564,377500002.0
2005-09-28 07:16:00,1.55615,1.55622,1.55601,1.55609,209300000.0
2005-09-28 07:17:00,1.55622,1.55629,1.55614,1.55617,111600002.0
2005-09-28 07:18:00,1.55619,1.55635,1.55612,1.55613,255399999.0
2005-09-28 07:19:00,1.5566,1.5566,1.55589,1.55603,366400000.0
2005-09-28 07:20:00,1.55628,1.55639,1.55617,1.55619,449600003.0
2005-09-28 07:21:00,1.55616,1.55625,1.55605,1.55615,327700001.0
2005-09-28 07:22:00,1.55617,1.55628,1.556,1.55622,456100004.0
2005-09-28 07:23:00,1.55625,1.55625,1.55597,1.55597,178900003.0
2005-09-28 07:24:00,1.55607,1.55611,1.55587,1.55587,258200000.0
2005-09-28 07:25:00,1.55598,1.55609,1.55586,1.55597,268800000.0
2005-09-28 07:26:00,1.55609,1.55619,1.55592,1.55619,277000003.0
2005-09-28 07:27:00,1.55592,1.55606,1.55583,1.55606,305900004.0
2005-09-28 07:28:00,1.55609,1.55621,1.55601,1.55617,340000002.0
2005-09-28 07:29:00,1.55607,1.55627,1.55598,1.55601,361300003.0
2005-09-28 07:30:00,1.55615,1.55622,1.55597,1.55614,189299999.0
2005-09-28 07:31:00,1.55615,1.55632,1.55615,1.55625,227899998.0
2005-09-28 07:32:00,1.55625,1.55633,1.5561,1.55625,215000000.0
2005-09-28 07:33:00,1.55615,1.55628,1.55603,1.55628,161499998.0
2005-09-28 07:34:00,1.55614,1.55631,1.55614,1.55623,274000001.0
2005-09-28 07:35:00,1.5562,1.5563,1.55611,1.55622,192100001.0
2005-09-28 07:36:00,1.5561,1.55628,1.55601,1.55621,401500007.0
2005-09-28 07:37:00,1.55625,1.55625,1.5562,1.5562,57500000.0
2005-09-28 07:38:00,1.55622,1.55622,1.55605,1.55612,196100001.0
2005-09-28 07:39:00,1.55623,1.55623,1.55607,1.55608,242499999.0
2005-09-28 07:40:00,1.55604,1.55625,1.55604,1.55625,170899999.0
2005-09-28 07:41:00,1.55615,1.55631,1.55564,1.55598,369100001.0
2005-09-28 07:42:00,1.55619,1.55624,1.55602,1.55617,326100004.0
2005-09-28 07:43:00,1.5561,1.55613,1.55591,1.55606,261600004.0
2005-09-28 07:44:00,1.55601,1.55611,1.55585,1.55593,193200000.0
2005-09-28 07:45:00,1.55598,1.55605,1.55589,1.556,258200000.0
2005-09-28 07:46:00,1.55593,1.55601,1.55577,1.55584,268200003.0
2005-09-28 07:47:00,1.55591,1.556,1.55582,1.55582,343099997.0
2005-09-28 07:48:00,1.55592,1.55595,1.55577,1.5558,182200002.0
2005-09-28 07:49:00,1.55582,1.556,1.55579,1.55597,270700002.0
2005-09-28 07:50:00,1.55598,1.556,1.55581,1.55587,309699998.0
2005-09-28 07:51:00,1.55605,1.55615,1.55578,1.55578,434699997.0
2005-09-28 07:52:00,1.55592,1.55602,1.55584,1.55584,224000003.0
2005-09-28 07:53:00,1.55588,1.55588,1.55575,1.55575,44700000.0
2005-09-28 07:54:00,1.55564,1.55597,1.55564,1.55591,369500004.0
2005-09-28 07:55:00,1.5558,1.5559,1.5558,1.5559,30300000.0
2005-09-28 07:56:00,1.55598,1.55598,1.55591,1.55591,144500000.0
2005-09-28 07:57:00,1.55585,1.55606,1.55584,1.55592,265700003.0
2005-09-28 07:58:00,1.55587,1.55587,1.55574,1.55574,47100002.0
2005-09-28 07:59:00,1.55595,1.55595,1.55579,1.55579,429000007.0
2005-09-28 08:00:00,1.55593,1.55593,1.55572,1.55587,296200000.0
2005-09-28 08:01:00,1.5558,1.55595,1.55573,1.55595,379400000.0
2005-09-28 08:02:00,1.55595,1.55595,1.55568,1.55578,194399999.0
2005-09-28 08:03:00,1.55574,1.55595,1.55574,1.55588,251200000.0
2005-09-28 08:04:00,1.55578,1.55604,1.55578,1.55592,509700000.0
2005-09-28 08:05:00,1.55591,1.55601,1.55578,1.55578,339600003.0
2005-09-28 08:06:00,1.55593,1.55608,1.55571,1.55571,383399994.0
2005-09-28 08:07:00,1.556,1.55604,1.55573,1.55595,483299996.0
2005-09-28 08:08:00,1.55581,1.55594,1.55581,1.55594,71900000.0
2005-09-28 08:09:00,1.55587,1.55595,1.55574,1.55576,168500002.0
2005-09-28 08:10:00,1.55562,1.5558,1.55542,1.55558,225399995.0
2005-09-28 08:11:00,1.55557,1.5557,1.55544,1.55544,188600001.0
2005-09-28 08:12:00,1.55533,1.55538,1.55524,1.55538,60799998.0
2005-09-28 08:13:00,1.55537,1.55563,1.55537,1.55561,381800003.0
2005-09-28 08:14:00,1.55564,1.55576,1.5555,1.5555,253600002.0
2005-09-28 08:15:00,1.55558,1.55575,1.55558,1.55569,206100000.0
2005-09-28 08:16:00,1.5556,1.5557,1.55544,1.55556,51299999.0
2005-09-28 08:17:00,1.55565,1.55565,1.5555,1.5555,53200002.0
2005-09-28 08:18:00,1.55566,1.55573,1.55566,1.55573,99200001.0
2005-09-28 08:19:00,1.5557,1.55583,1.55558,1.55583,264400004.0
2005-09-28 08:20:00,1.55597,1.5562,1.55594,1.55597,284500004.0
2005-09-28 08:21:00,1.55594,1.55606,1.55579,1.556,287700001.0
2005-09-28 08:22:00,1.55584,1.55588,1.5557,1.55588,202499997.0
2005-09-28 08:23:00,1.55583,1.55584,1.55555,1.55565,300499999.0
2005-09-28 08:24:00,1.55578,1.55586,1.5556,1.55574,121200001.0
2005-09-28 08:25:00,1.55576,1.55576,1.5556,1.5556,56400000.0
2005-09-28 08:26:00,1.55575,1.55575,1.55554,1.5556,326700002.0
2005-09-28 08:27:00,1.55543,1.55574,1.55543,1.55553,127300002.0
2005-09-28 08:28:00,1.55553,1.55566,1.55546,1.55559,246200001.0
2005-09-28 08:29:00,1.55552,1.55577,1.55552,1.55564,369899999.0
2005-09-28 08:30:00,1.55562,1.55572,1.55551,1.55567,334400003.0
2005-09-28 08:31:00,1.55542,1.55565,1.55542,1.5556,160500003.0
2005-09-28 08:32:00,1.55548,1.55569,1.55545,1.55555,434600009.0
2005-09-28 08:33:00,1.55563,1.55571,1.55553,1.55562,186499999.0
2005-09-28 08:34:00,1.5556,1.55572,1.55552,1.55572,150900002.0
2005-09-28 08:35:00,1.55557,1.55575,1.55553,1.55575,299899999.0
2005-09-28 08:36:00,1.5557,1.55575,1.5557,1.55575,54300002.0
2005-09-28 08:37:00,1.55559,1.55573,1.5555,1.55561,269900003.0
2005-09-28 08:38:00,1.55538,1.5555,1.55528,1.55535,179400002.0
2005-09-28 08:39:00,1.55533,1.55533,1.55515,1.55516,251499998.0
2005-09-28 08:40:00,1.5552,1.55523,1.55503,1.55513,257300003.0
2005-09-28 08:41:00,1.55513,1.55522,1.55494,1.5551,310000002.0
2005-09-28 08:42:00,1.55502,1.55518,1.55498,1.55518,291700003.0
2005-09-28 08:43:00,1.555,1.55514,1.555,1.55514,58300000.0
2005-09-28 08:44:00,1.55512,1.5552,1.55504,1.5551,129500000.0
2005-09-28 08:45:00,1.55516,1.55532,1.55495,1.55527,420200002.0
2005-09-28 08:46:00,1.55516,1.55528,1.55502,1.55515,110600001.0
2005-09-28 08:47:00,1.55521,1.55535,1.55513,1.5553,336300004.0
2005-09-28 08:48:00,1.5553,1.55535,1.555,1.55524,224300001.0
2005-09-28 08:49:00,1.55512,1.55518,1.55498,1.55498,164500000.0
2005-09-28 08:50:00,1.555,1.55519,1.55495,1.55503,230000002.0
2005-09-28 08:51:00,1.55489,1.55517,1.55489,1.55509,161699997.0
2005-09-28 08:52:00,1.55512,1.55517,1.55505,1.55505,144500003.0
2005-09-28 08:53:00,1.55521,1.55532,1.55512,1.55524,142300002.0
2005-09-28 08:54:00,1.55527,1.55538,1.55515,1.55521,182900001.0
2005-09-28 08:55:00,1.55538,1.5554,1.55518,1.5553,275599998.0
2005-09-28 08:56:00,1.55537,1.5554,1.55518,1.55518,241400002.0
2005-09-28 08:57:00,1.55537,1.55542,1.55522,1.55532,388500000.0
2005-09-28 08:58:00,1.5552,1.5554,1.55519,1.55536,306800002.0
2005-09-28 08:59:00,1.55526,1.55529,1.55517,1.55523,63099998.0
2005-09-28 09:00:00,1.55536,1.55556,1.55525,1.55548,277200000.0
2005-09-28 09:01:00,1.55532,1.55571,1.55517,1.55527,256299999.0
2005-09-28 09:02:00,1.55526,1.55569,1.55511,1.55554,372499999.0
2005-09-28 09:03:00,1.55539,1.55558,1.55501,1.55548,459500002.0
2005-09-28 09:04:00,1.55509,1.5553,1.55509,1.55525,220600001.0
2005-09-28 09:05:00,1.55527,1.55534,1.55507,1.55521,166500002.0
2005-09-28 09:06:00,1.5553,1.55538,1.55513,1.55521,215700002.0
2005-09-28 09:07:00,1.55528,1.55535,1.55515,1.55522,183799999.0
2005-09-28 09:08:00,1.5553,1.5554,1.5553,1.5554,20300000.0
2005-09-28 09:09:00,1.55526,1.55538,1.55516,1.55524,209700003.0
2005-09-28 09:10:00,1.5551,1.5552,1.5551,1.5552,69200001.0
2005-09-28 09:11:00,1.55517,1.55533,1.55507,1.55518,234200001.0
2005-09-28 09:12:00,1.55523,1.55538,1.55517,1.55538,339699999.0
2005-09-28 09:13:00,1.55517,1.55541,1.55517,1.55531,524800007.0
2005-09-28 09:14:00,1.55532,1.55535,1.55512,1.5552,439700006.0
2005-09-28 09:15:00,1.55532,1.55541,1.55518,1.55523,411800004.0
2005-09-28 09:16:00,1.5553,1.55535,1.55522,1.55528,168399999.0
2005-09-28 09:17:00,1.55512,1.55528,1.55512,1.55528,297600004.0
2005-09-28 09:18:00,1.55537,1.55537,1.55531,1.55531,32700000.0
2005-09-28 09:19:00,1.55518,1.55537,1.55517,1.55517,283900001.0
2005-09-28 09:20:00,1.5552,1.55532,1.5551,1.55514,236300000.0
2005-09-28 09:21:00,1.55533,1.55539,1.55506,1.55539,253900001.0
2005-09-28 09:22:00,1.55525,1.55532,1.55513,1.55517,237900002.0
2005-09-28 09:23:00,1.55523,1.5553,1.55512,1.55518,183700001.0
2005-09-28 09:24:00,1.55515,1.55533,1.55515,1.55525,328299999.0
2005-09-28 09:25:00,1.55519,1.55528,1.55508,1.55516,198100003.0
2005-09-28 09:26:00,1.55525,1.55525,1.55512,1.55512,186000000.0
2005-09-28 09:27:00,1.5552,1.55536,1.55499,1.55529,317800001.0
2005-09-28 09:28:00,1.55535,1.55537,1.5551,1.5551,456099994.0
2005-09-28 09:29:00,1.5553,1.55532,1.55513,1.5552,306399999.0
2005-09-28 09:30:00,1.55535,1.55535,1.5553,1.5553,103900002.0
2005-09-28 09:31:00,1.55524,1.55531,1.55512,1.55512,178900003.0
2005-09-28 09:32:00,1.55527,1.55527,1.55514,1.55514,26299999.0
2005-09-28 09:33:00,1.55533,1.55542,1.55517,1.55531,229299999.0
2005-09-28 09:34:00,1.55522,1.55532,1.55514,1.55527,131200002.0
2005-09-28 09:35:00,1.5553,1.55535,1.5552,1.55528,208500003.0
2005-09-28 09:36:00,1.55514,1.5553,1.55512,1.55529,290700005.0
2005-09-28 09:37:00,1.55526,1.5554,1.55524,1.55534,227900003.0
2005-09-28 09:38:00,1.55539,1.55543,1.55519,1.55523,214800001.0
2005-09-28 09:39:00,1.55518,1.55535,1.55517,1.55528,255299999.0
2005-09-28 09:40:00,1.5553,1.5553,1.5552,1.5552,137399999.0
2005-09-28 09:41:00,1.55535,1.55535,1.55517,1.5552,219100000.0
2005-09-28 09:42:00,1.55529,1.55535,1.55515,1.55522,85700000.0
2005-09-28 09:43:00,1.55524,1.55531,1.55503,1.55521,296800005.0
2005-09-28 09:44:00,1.55522,1.55525,1.55505,1.55505,205499999.0
2005-09-28 09:45:00,1.55521,1.5553,1.5551,1.5551,244599996.0
2005-09-28 09:46:00,1.55539,1.55541,1.55535,1.55535,103800000.0
2005-09-28 09:47:00,1.55544,1.55552,1.55527,1.55527,219700001.0
2005-09-28 09:48:00,1.5553,1.55535,1.55515,1.55524,487900000.0
2005-09-28 09:49:00,1.55523,1.55537,1.55523,1.55537,212899996.0
2005-09-28 09:50:00,1.55536,1.55545,1.5553,1.5554,274299998.0
2005-09-28 09:51:00,1.55529,1.55542,1.55525,1.55528,214900000.0
2005-09-28 09:52:00,1.55521,1.55534,1.55521,1.55533,65500000.0
2005-09-28 09:53:00,1.5553,1.55535,1.5551,1.55526,160200001.0
2005-09-28 09:54:00,1.55527,1.55537,1.55516,1.55527,291399999.0
2005-09-28 09:55:00,1.55517,1.55543,1.555,1.55543,274900001.0
2005-09-28 09:56:00,1.55529,1.55546,1.55529,1.55542,150100000.0
2005-09-28 09:57:00,1.55542,1.55553,1.55533,1.55542,269699997.0
2005-09-28 09:58:00,1.55545,1.55554,1.55536,1.55537,280100004.0
2005-09-28 09:59:00,1.55552,1.55582,1.55552,1.55577,158500000.0
2005-09-28 10:00:00,1.5557,1.55582,1.55554,1.55568,283200003.0
2005-09-28 10:01:00,1.55572,1.55572,1.55554,1.55554,365100005.0
2005-09-28 10:02:00,1.55543,1.55558,1.55521,1.55543,421799998.0
2005-09-28 10:03:00,1.55541,1.55555,1.55541,1.55555,115200000.0
2005-09-28 10:04:00,1.5555,1.55555,1.5555,1.55555,63200000.0
2005-09-28 10:05:00,1.55555,1.55555,1.55535,1.55548,385799999.0
2005-09-28 10:06:00,1.55538,1.55549,1.55528,1.5554,89000000.0
2005-09-28 10:07:00,1.55533,1.55542,1.55514,1.55537,494399997.0
2005-09-28 10:08:00,1.5552,1.55549,1.5552,1.55545,483799999.0
2005-09-28 10:09:00,1.55537,1.55548,1.55521,1.55528,323799997.0
2005-09-28 10:10:00,1.55538,1.55544,1.55518,1.55542,382600006.0
2005-09-28 10:11:00,1.5552,1.55541,1.5552,1.55541,383300000.0
2005-09-28 10:12:00,1.55539,1.55547,1.55514,1.55514,206100002.0
2005-09-28 10:13:00,1.55534,1.55543,1.55521,1.55538,302299995.0
2005-09-28 10:14:00,1.55542,1.55542,1.55515,1.5553,360600003.0
2005-09-28 10:15:00,1.5552,1.55527,1.55501,1.55501,137899999.0
2005-09-28 10:16:00,1.55513,1.55513,1.55489,1.55492,337299997.0
2005-09-28 10:17:00,1.55503,1.55511,1.55492,1.55505,391299996.0
2005-09-28 10:18:00,1.55508,1.55511,1.55494,1.55495,315700001.0
2005-09-28 10:19:00,1.5552,1.55536,1.55512,1.55527,233800000.0
2005-09-28 10:20:00,1.55529,1.55536,1.55517,1.55523,79900002.0
2005-09-28 10:21:00,1.55534,1.55548,1.55519,1.55532,308400003.0
2005-09-28 10:22:00,1.55533,1.55546,1.55527,1.55539,95799999.0
2005-09-28 10:23:00,1.55535,1.55543,1.55521,1.55543,327699995.0
2005-09-28 10:24:00,1.55532,1.55542,1.55516,1.55541,344699995.0
2005-09-28 10:25:00,1.55545,1.55545,1.55508,1.55508,628500001.0
2005-09-28 10:26:00,1.55533,1.5555,1.55532,1.55544,86400000.0
2005-09-28 10:27:00,1.55546,1.55556,1.55528,1.55549,349999999.0
2005-09-28 10:28:00,1.55557,1.55563,1.55546,1.55556,327099999.0
2005-09-28 10:29:00,1.55563,1.55563,1.55541,1.55541,151699999.0
2005-09-28 10:30:00,1.55548,1.55573,1.55542,1.55563,247900001.0
2005-09-28 10:31:00,1.55562,1.55565,1.55538,1.55546,336800007.0
2005-09-28 10:32:00,1.55557,1.55557,1.55532,1.55532,263099999.0
2005-09-28 10:33:00,1.55538,1.55542,1.55517,1.55532,324300004.0
2005-09-28 10:34:00,1.55546,1.55573,1.55546,1.55566,231600001.0
2005-09-28 10:35:00,1.55566,1.55586,1.55562,1.55575,289700000.0
2005-09-28 10:36:00,1.55587,1.5561,1.55582,1.55601,194800003.0
2005-09-28 10:37:00,1.55599,1.55609,1.55587,1.55602,243400001.0
2005-09-28 10:38:00,1.55595,1.55596,1.55579,1.55581,301799999.0
2005-09-28 10:39:00,1.5559,1.55595,1.55579,1.55588,235800000.0
2005-09-28 10:40:00,1.55587,1.55597,1.55574,1.55587,315400000.0
2005-09-28 10:41:00,1.55592,1.55608,1.55581,1.55581,432900003.0
2005-09-28 10:42:00,1.55592,1.55621,1.55592,1.55615,250299995.0
2005-09-28 10:43:00,1.55611,1.55642,1.55593,1.55642,458099997.0
2005-09-28 10:44:00,1.5563,1.55653,1.55613,1.55653,259699997.0
2005-09-28 10:45:00,1.5566,1.55669,1.55634,1.55634,515400005.0
2005-09-28 10:46:00,1.55633,1.55644,1.55621,1.55624,300500001.0
2005-09-28 10:47:00,1.55628,1.55638,1.55601,1.55613,296299999.0
2005-09-28 10:48:00,1.55598,1.55609,1.55598,1.55606,97199998.0
2005-09-28 10:49:00,1.55587,1.55607,1.55587,1.55606,337099999.0
2005-09-28 10:50:00,1.55605,1.55606,1.5559,1.556,119299999.0
2005-09-28 10:51:00,1.55596,1.55616,1.55581,1.55603,430500004.0
2005-09-28 10:52:00,1.55602,1.55615,1.55589,1.55596,244300001.0
2005-09-28 10:53:00,1.55607,1.55623,1.55605,1.55623,135000000.0
2005-09-28 10:54:00,1.55619,1.55623,1.55602,1.55602,253200002.0
2005-09-28 10:55:00,1.5559,1.55621,1.5559,1.55606,354100001.0
2005-09-28 10:56:00,1.55619,1.55631,1.55605,1.55623,374300002.0
2005-09-28 10:57:00,1.5561,1.55628,1.55602,1.55627,413800007.0
2005-09-28 10:58:00,1.55629,1.55637,1.55624,1.55626,206700002.0
2005-09-28 10:59:00,1.55626,1.55643,1.55622,1.55632,271000000.0
2005-09-28 11:00:00,1.55632,1.5564,1.55605,1.55616,342600001.0
2005-09-28 11:01:00,1.55627,1.55628,1.55606,1.55623,262500000.0
2005-09-28 11:02:00,1.55604,1.5562,1.55597,1.55607,160599996.0
2005-09-28 11:03:00,1.55599,1.55618,1.55598,1.55616,247000002.0
2005-09-28 11:04:00,1.55604,1.55635,1.55598,1.55618,266500003.0
2005-09-28 11:05:00,1.55614,1.55633,1.55614,1.55633,234700003.0
2005-09-28 11:06:00,1.55639,1.55641,1.55634,1.55636,48000000.0
2005-09-28 11:07:00,1.55645,1.55645,1.5563,1.5563,218900000.0
2005-09-28 11:08:00,1.55638,1.55643,1.55621,1.55643,153299998.0
2005-09-28 11:09:00,1.5564,1.55645,1.55623,1.55638,180500002.0
2005-09-28 11:10:00,1.55623,1.55636,1.55615,1.55627,220500001.0
2005-09-28 11:11:00,1.55635,1.55635,1.55615,1.55617,298000002.0
2005-09-28 11:12:00,1.55608,1.55629,1.55605,1.55621,230400002.0
2005-09-28 11:13:00,1.55615,1.55632,1.55615,1.55628,181400000.0
2005-09-28 11:14:00,1.55622,1.55637,1.55614,1.55629,206100001.0
2005-09-28 11:15:00,1.55632,1.55665,1.55632,1.55665,273900001.0
2005-09-28 11:16:00,1.55663,1.55678,1.55656,1.55674,380399999.0
2005-09-28 11:17:00,1.55649,1.55675,1.55649,1.55669,429500004.0
2005-09-28 11:18:00,1.55663,1.55678,1.55658,1.55673,176100000.0
2005-09-28 11:19:00,1.55658,1.55673,1.55645,1.55663,253299999.0
2005-09-28 11:20:00,1.5567,1.55684,1.55663,1.55672,544599999.0
2005-09-28 11:21:00,1.55666,1.55674,1.55651,1.55667,300600000.0
2005-09-28 11:22:00,1.55655,1.55663,1.55641,1.55641,111899999.0
2005-09-28 11:23:00,1.55655,1.55672,1.5565,1.55665,197499998.0
2005-09-28 11:24:00,1.55663,1.55669,1.55644,1.55649,323100002.0
2005-09-28 11:25:00,1.55646,1.55665,1.55629,1.55665,384200007.0
2005-09-28 11:26:00,1.55662,1.5567,1.55654,1.55662,96100000.0
2005-09-28 11:27:00,1.55658,1.55672,1.55647,1.55664,377099996.0
2005-09-28 11:28:00,1.55641,1.55657,1.55629,1.55639,299299996.0
2005-09-28 11:29:00,1.55638,1.55639,1.55622,1.55624,389399999.0
2005-09-28 11:30:00,1.55598,1.55618,1.5553,1.55542,274100004.0
2005-09-28 11:31:00,1.55548,1.55567,1.55548,1.55559,417100006.0
2005-09-28 11:32:00,1.5556,1.5556,1.55536,1.55551,498600009.0
2005-09-28 11:33:00,1.55556,1.55556,1.55519,1.55523,491299995.0
2005-09-28 11:34:00,1.55523,1.55537,1.55516,1.55527,382699998.0
2005-09-28 11:35:00,1.55533,1.55533,1.55509,1.55514,326100002.0
2005-09-28 11:36:00,1.5551,1.5552,1.55493,1.5551,268399997.0
2005-09-28 11:37:00,1.55483,1.55502,1.55446,1.55453,264900001.0
2005-09-28 11:38:00,1.55456,1.55472,1.55455,1.55472,223900003.0
2005-09-28 11:39:00,1.55471,1.5548,1.55455,1.55455,305100005.0
2005-09-28 11:40:00,1.55441,1.55465,1.55441,1.55465,354500002.0
2005-09-28 11:41:00,1.55444,1.55459,1.55432,1.55448,272299999.0
2005-09-28 11:42:00,1.5543,1.55445,1.55414,1.55435,352400001.0
2005-09-28 11:43:00,1.55441,1.55451,1.55432,1.55434,317800000.0
2005-09-28 11:44:00,1.55437,1.5545,1.5543,1.55439,318399998.0
2005-09-28 11:45:00,1.55453,1.55475,1.55447,1.55454,250799999.0
2005-09-28 11:46:00,1.5546,1.55478,1.5546,1.55462,261699994.0
2005-09-28 11:47:00,1.55472,1.55482,1.55457,1.55467,478100002.0
2005-09-28 11:48:00,1.55478,1.55487,1.5546,1.55485,327900007.0
2005-09-28 11:49:00,1.55467,1.55503,1.55467,1.55494,280400000.0
2005-09-28 11:50:00,1.55487,1.55501,1.55487,1.55494,456700004.0
2005-09-28 11:51:00,1.55491,1.55498,1.55468,1.55486,321899998.0
2005-09-28 11:52:00,1.55479,1.55506,1.55479,1.55498,358800004.0
2005-09-28 11:53:00,1.55494,1.555,1.5548,1.55489,369899997.0
2005-09-28 11:54:00,1.55492,1.55499,1.55468,1.55468,233499998.0
2005-09-28 11:55:00,1.55451,1.55478,1.55447,1.55452,364100000.0
2005-09-28 11:56:00,1.55449,1.55454,1.5543,1.55446,223199999.0
2005-09-28 11:57:00,1.55447,1.55455,1.55434,1.55448,277299998.0
2005-09-28 11:58:00,1.55442,1.55452,1.55421,1.55446,346099999.0
2005-09-28 11:59:00,1.55435,1.55448,1.55418,1.55433,149300000.0
2005-09-28 12:00:00,1.55426,1.55433,1.55408,1.55423,306900000.0
2005-09-28 12:01:00,1.5541,1.55434,1.5541,1.55421,321899998.0
2005-09-28 12:02:00,1.5542,1.55442,1.55402,1.55433,456000000.0
2005-09-28 12:03:00,1.55429,1.55443,1.55411,1.55443,461000001.0
2005-09-28 12:04:00,1.55423,1.55452,1.55423,1.55439,255200003.0
2005-09-28 12:05:00,1.55447,1.5546,1.55438,1.55449,316299997.0
2005-09-28 12:06:00,1.55457,1.55457,1.55424,1.55434,333200002.0
2005-09-28 12:07:00,1.55425,1.55437,1.5541,1.5541,309499999.0
2005-09-28 12:08:00,1.55426,1.55436,1.55412,1.55436,241800001.0
2005-09-28 12:09:00,1.55438,1.55446,1.5541,1.55433,312899995.0
2005-09-28 12:10:00,1.55442,1.55452,1.55421,1.55439,230500001.0
2005-09-28 12:11:00,1.55448,1.55458,1.55434,1.55437,540800004.0
2005-09-28 12:12:00,1.55444,1.55457,1.55436,1.55442,318500001.0
2005-09-28 12:13:00,1.55457,1.55473,1.55457,1.55473,29600000.0
2005-09-28 12:14:00,1.55459,1.55466,1.5545,1.5545,223200002.0
2005-09-28 12:15:00,1.55463,1.55471,1.55443,1.55463,273700000.0
2005-09-28 12:16:00,1.55463,1.55471,1.55448,1.55457,236499994.0
2005-09-28 12:17:00,1.55477,1.5548,1.55456,1.55466,359000003.0
2005-09-28 12:18:00,1.55474,1.55486,1.55465,1.55465,339399997.0
2005-09-28 12:19:00,1.55485,1.55485,1.5547,1.55476,120299999.0
2005-09-28 12:20:00,1.55464,1.55483,1.5546,1.55475,179900001.0
2005-09-28 12:21:00,1.55483,1.55491,1.55468,1.55476,371700000.0
2005-09-28 12:22:00,1.55478,1.55494,1.55471,1.55487,229199997.0
2005-09-28 12:23:00,1.55484,1.55496,1.55461,1.55475,220900000.0
2005-09-28 12:24:00,1.55478,1.5549,1.55467,1.55482,218800001.0
2005-09-28 12:25:00,1.55482,1.55492,1.55456,1.55467,478499998.0
2005-09-28 12:26:00,1.55464,1.55478,1.55457,1.55477,264700001.0
2005-09-28 12:27:00,1.55466,1.55478,1.55457,1.55478,342700004.0
2005-09-28 12:28:00,1.55441,1.55478,1.55441,1.55478,458699993.0
2005-09-28 12:29:00,1.55485,1.55497,1.55473,1.55473,266699996.0
2005-09-28 12:30:00,1.55493,1.5551,1.55485,1.55493,207400000.0
2005-09-28 12:31:00,1.55506,1.55521,1.55502,1.55519,233300003.0
2005-09-28 12:32:00,1.55524,1.55535,1.55511,1.55528,291800001.0
2005-09-28 12:33:00,1.55541,1.55554,1.55536,1.55544,132600003.0
2005-09-28 12:34:00,1.5554,1.55569,1.5554,1.5556,308700002.0
2005-09-28 12:35:00,1.55565,1.55571,1.55554,1.5556,239699998.0
2005-09-28 12:36:00,1.55562,1.55562,1.55543,1.55543,30500000.0
2005-09-28 12:37:00,1.5555,1.55565,1.55547,1.55565,194199996.0
2005-09-28 12:38:00,1.55546,1.55561,1.55537,1.55546,372200002.0
2005-09-28 12:39:00,1.55544,1.55546,1.55526,1.55533,156900002.0
2005-09-28 12:40:00,1.55552,1.55561,1.55532,1.55537,257100001.0
2005-09-28 12:41:00,1.55544,1.55563,1.55534,1.55546,215299994.0
2005-09-28 12:42:00,1.5555,1.55555,1.55537,1.55537,198900000.0
2005-09-28 12:43:00,1.5555,1.5555,1.55526,1.55538,376300001.0
2005-09-28 12:44:00,1.5554,1.55555,1.55526,1.55544,91899999.0
2005-09-28 12:45:00,1.55542,1.55555,1.5554,1.5555,331699996.0
2005-09-28 12:46:00,1.5554,1.5555,1.55525,1.5555,336300000.0
2005-09-28 12:47:00,1.55536,1.55557,1.55536,1.55557,223300002.0
2005-09-28 12:48:00,1.55545,1.55555,1.55532,1.55543,158299999.0
2005-09-28 12:49:00,1.5554,1.55545,1.5554,1.55545,61500002.0
2005-09-28 12:50:00,1.55517,1.55532,1.55513,1.5553,257799999.0
2005-09-28 12:51:00,1.55545,1.55545,1.5553,1.55535,298600001.0
2005-09-28 12:52:00,1.55502,1.55555,1.55502,1.55532,429399999.0
2005-09-28 12:53:00,1.5553,1.55535,1.55503,1.55526,399799998.0
2005-09-28 12:54:00,1.55521,1.55535,1.55521,1.55532,264400002.0
2005-09-28 12:55:00,1.55524,1.55532,1.55514,1.55522,89700002.0
2005-09-28 12:56:00,1.55496,1.55523,1.55496,1.55513,268699998.0
2005-09-28 12:57:00,1.55501,1.55521,1.55501,1.55516,292600000.0
2005-09-28 12:58:00,1.55508,1.55513,1.55491,1.55497,275300000.0
2005-09-28 12:59:00,1.55492,1.55513,1.55492,1.55508,278100006.0
2005-09-28 13:00:00,1.5551,1.55517,1.55498,1.55503,350800000.0
2005-09-28 13:01:00,1.55517,1.55523,1.55501,1.55508,285600001.0
2005-09-28 13:02:00,1.55525,1.55525,1.55501,1.55501,147000002.0
2005-09-28 13:03:00,1.5552,1.55525,1.55503,1.55518,194100001.0
2005-09-28 13:04:00,1.55527,1.55527,1.55492,1.55511,423500002.0
2005-09-28 13:05:00,1.55499,1.55517,1.55497,1.55517,284799999.0
2005-09-28 13:06:00,1.55491,1.55518,1.55491,1.55516,153299998.0
2005-09-28 13:07:00,1.55514,1.55531,1.55503,1.55516,272700000.0
2005-09-28 13:08:00,1.55525,1.55532,1.55513,1.55525,264299998.0
2005-09-28 13:09:00,1.55539,1.55539,1.55527,1.55527,83000002.0
2005-09-28 13:10:00,1.55529,1.55537,1.55516,1.55516,109000000.0
2005-09-28 13:11:00,1.55524,1.55526,1.55505,1.55522,429999998.0
2005-09-28 13:12:00,1.55516,1.55527,1.55505,1.55521,254700000.0
2005-09-28 13:13:00,1.55501,1.55516,1.55498,1.55512,151100000.0
2005-09-28 13:14:00,1.55512,1.55516,1.55498,1.55508,289099997.0
2005-09-28 13:15:00,1.55509,1.55522,1.55494,1.555,226299999.0
2005-09-28 13:16:00,1.55513,1.55525,1.55505,1.55511,197400000.0
2005-09-28 13:17:00,1.55526,1.55529,1.55517,1.55523,59300001.0
2005-09-28 13:18:00,1.55503,1.55527,1.55498,1.55513,396200000.0
2005-09-28 13:19:00,1.555,1.55515,1.555,1.55515,38300001.0
2005-09-28 13:20:00,1.55523,1.55523,1.55504,1.55504,281100002.0
2005-09-28 13:21:00,1.55509,1.55523,1.55505,1.5551,169200000.0
2005-09-28 13:22:00,1.55523,1.55523,1.55503,1.55506,424700004.0
2005-09-28 13:23:00,1.55518,1.55525,1.555,1.55502,263500002.0
2005-09-28 13:24:00,1.55527,1.55538,1.55513,1.55525,302000000.0
2005-09-28 13:25:00,1.55529,1.55537,1.55513,1.55522,324000001.0
2005-09-28 13:26:00,1.55528,1.55531,1.55495,1.55495,225100002.0
2005-09-28 13:27:00,1.55515,1.55524,1.55503,1.55504,181400001.0
2005-09-28 13:28:00,1.55495,1.5552,1.55495,1.55511,250200002.0
2005-09-28 13:29:00,1.55497,1.55507,1.55478,1.55496,576000003.0
2005-09-28 13:30:00,1.55499,1.55522,1.55497,1.55522,372599998.0
2005-09-28 13:31:00,1.55519,1.5553,1.55514,1.55522,327599998.0
2005-09-28 13:32:00,1.55515,1.55524,1.55503,1.55505,198000003.0
2005-09-28 13:33:00,1.55493,1.55516,1.55492,1.55495,416199998.0
2005-09-28 13:34:00,1.55512,1.55512,1.55486,1.55495,164699997.0
2005-09-28 13:35:00,1.55498,1.5551,1.55488,1.55504,243399999.0
2005-09-28 13:36:00,1.55509,1.55515,1.55488,1.55492,271299998.0
2005-09-28 13:37:00,1.55493,1.55515,1.55493,1.55495,343699999.0
2005-09-28 13:38:00,1.55488,1.555,1.55478,1.55487,171899999.0
2005-09-28 13:39:00,1.55487,1.55488,1.55474,1.55478,288300002.0
2005-09-28 13:40:00,1.55489,1.55489,1.5546,1.55478,237400002.0
2005-09-28 13:41:00,1.55469,1.55488,1.55461,1.5547,238100001.0
2005-09-28 13:42:00,1.55464,1.55482,1.55464,1.55482,178100004.0
2005-09-28 13:43:00,1.55474,1.55482,1.55461,1.55474,206800001.0
2005-09-28 13:44:00,1.55462,1.55478,1.55455,1.55478,194100001.0
2005-09-28 13:45:00,1.55471,1.55487,1.55468,1.55479,170499998.0
2005-09-28 13:46:00,1.55478,1.55491,1.55463,1.5548,269099998.0
2005-09-28 13:47:00,1.5549,1.5549,1.55463,1.55463,418700008.0
2005-09-28 13:48:00,1.55495,1.55498,1.5547,1.55487,412999995.0
2005-09-28 13:49:00,1.55476,1.55495,1.55476,1.55492,273500000.0
2005-09-28 13:50:00,1.55493,1.55509,1.55486,1.55489,209499998.0
2005-09-28 13:51:00,1.55497,1.55507,1.55485,1.55491,226300000.0
2005-09-28 13:52:00,1.55507,1.55513,1.55499,1.55501,17600000.0
2005-09-28 13:53:00,1.55513,1.55521,1.5549,1.555,160000004.0
2005-09-28 13:54:00,1.55505,1.55516,1.55492,1.55508,322900006.0
2005-09-28 13:55:00,1.55506,1.55517,1.55498,1.5551,320400000.0
2005-09-28 13:56:00,1.55518,1.55528,1.55513,1.55526,269000002.0
2005-09-28 13:57:00,1.5552,1.55529,1.55513,1.55516,543200000.0
2005-09-28 13:58:00,1.55518,1.55533,1.55513,1.55529,290900001.0
2005-09-28 13:59:00,1.55527,1.55552,1.55514,1.55543,282000006.0
2005-09-28 14:00:00,1.55554,1.55559,1.55537,1.55548,294100001.0
2005-09-28 14:01:00,1.55552,1.55561,1.55522,1.55535,395400002.0
2005-09-28 14:02:00,1.55535,1.55542,1.55519,1.55534,479299997.0
2005-09-28 14:03:00,1.55516,1.55541,1.55494,1.55519,224400001.0
2005-09-28 14:04:00,1.55529,1.55547,1.55529,1.55547,170600002.0
2005-09-28 14:05:00,1.55547,1.55547,1.55539,1.55539,92900001.0
2005-09-28 14:06:00,1.55538,1.5555,1.55515,1.5554,365999999.0
2005-09-28 14:07:00,1.55537,1.55537,1.55509,1.55518,294000001.0
2005-09-28 14:08:00,1.5552,1.55541,1.55519,1.5553,144000000.0
2005-09-28 14:09:00,1.55521,1.55537,1.55513,1.55527,257999996.0
2005-09-28 14:10:00,1.55522,1.55538,1.55521,1.5553,249200002.0
2005-09-28 14:11:00,1.55529,1.55548,1.55529,1.55542,294200001.0
2005-09-28 14:12:00,1.55537,1.55547,1.55522,1.55532,336200000.0
2005-09-28 14:13:00,1.55549,1.55553,1.55532,1.55551,266900000.0
2005-09-28 14:14:00,1.55542,1.55542,1.55518,1.55522,238000003.0
2005-09-28 14:15:00,1.5554,1.55547,1.55522,1.55534,457099998.0
2005-09-28 14:16:00,1.5554,1.55545,1.5553,1.55532,196900003.0
2005-09-28 14:17:00,1.5553,1.55548,1.55522,1.55527,233100001.0
2005-09-28 14:18:00,1.55525,1.55549,1.55525,1.55534,303000000.0
2005-09-28 14:19:00,1.5553,1.55538,1.55522,1.55533,447199994.0
2005-09-28 14:20:00,1.55531,1.55559,1.55531,1.55549,490099996.0
2005-09-28 14:21:00,1.55539,1.55546,1.55525,1.55544,391599997.0
2005-09-28 14:22:00,1.55532,1.5556,1.55532,1.55557,376300001.0
2005-09-28 14:23:00,1.55564,1.55569,1.55548,1.55552,333100001.0
2005-09-28 14:24:00,1.55561,1.5557,1.5554,1.55545,104400000.0
2005-09-28 14:25:00,1.55549,1.55551,1.55545,1.55545,53500000.0
2005-09-28 14:26:00,1.55531,1.5555,1.55523,1.5554,290399997.0
2005-09-28 14:27:00,1.5555,1.55556,1.55526,1.55544,412000003.0
2005-09-28 14:28:00,1.55516,1.55548,1.55516,1.55547,220300000.0
2005-09-28 14:29:00,1.55548,1.55561,1.5553,1.55551,266099999.0
2005-09-28 14:30:00,1.5556,1.5556,1.55527,1.55527,349399995.0
2005-09-28 14:31:00,1.55544,1.55544,1.55515,1.55515,120999997.0
2005-09-28 14:32:00,1.55546,1.55551,1.55529,1.5553,520900001.0
2005-09-28 14:33:00,1.55528,1.55549,1.55518,1.55541,303300001.0
2005-09-28 14:34:00,1.55525,1.55553,1.55525,1.55543,291800004.0
2005-09-28 14:35:00,1.55548,1.55566,1.55536,1.55536,343999998.0
2005-09-28 14:36:00,1.55563,1.55585,1.55549,1.55573,204500001.0
2005-09-28 14:37:00,1.55586,1.55593,1.55573,1.55581,247199998.0
2005-09-28 14:38:00,1.55582,1.55592,1.55571,1.55582,303200000.0
2005-09-28 14:39:00,1.55583,1.55587,1.55565,1.55575,287999998.0
2005-09-28 14:40:00,1.55591,1.55591,1.55573,1.55573,102100000.0
2005-09-28 14:41:00,1.55578,1.5561,1.55578,1.5561,129500000.0
2005-09-28 14:42:00,1.5562,1.5562,1.5559,1.55604,416900003.0
2005-09-28 14:43:00,1.55599,1.55612,1.55585,1.556,477700000.0
2005-09-28 14:44:00,1.55598,1.55612,1.55581,1.55581,147000000.0
2005-09-28 14:45:00,1.556,1.55617,1.55593,1.55596,259399995.0
2005-09-28 14:46:00,1.55612,1.55627,1.55606,1.55626,320500003.0
2005-09-28 14:47:00,1.55601,1.55615,1.55595,1.55613,186700004.0
2005-09-28 14:48:00,1.5559,1.55621,1.5559,1.55621,127100002.0
2005-09-28 14:49:00,1.55606,1.5562,1.55595,1.55599,209699998.0
2005-09-28 14:50:00,1.5562,1.5562,1.55594,1.55606,305200001.0
2005-09-28 14:51:00,1.55594,1.55608,1.5557,1.55601,376600004.0
2005-09-28 14:52:00,1.5561,1.55619,1.55605,1.55607,119600000.0
2005-09-28 14:53:00,1.55612,1.5562,1.55592,1.55592,265300002.0
2005-09-28 14:54:00,1.55601,1.55619,1.55601,1.55619,199999999.0
2005-09-28 14:55:00,1.55617,1.55617,1.55594,1.5561,293700004.0
2005-09-28 14:56:00,1.55608,1.55615,1.55602,1.5561,35000000.0
2005-09-28 14:57:00,1.55606,1.55624,1.55604,1.55611,267299999.0
2005-09-28 14:58:00,1.55618,1.55625,1.55606,1.55609,264200002.0
2005-09-28 14:59:00,1.55612,1.55613,1.55596,1.55598,191500002.0
2005-09-28 15:00:00,1.55608,1.55625,1.55605,1.5562,141400002.0
2005-09-28 15:01:00,1.5562,1.5563,1.556,1.55614,301100000.0
2005-09-28 15:02:00,1.55628,1.55634,1.55615,1.55615,196300003.0
2005-09-28 15:03:00,1.55618,1.55627,1.55608,1.55611,295800003.0
2005-09-28 15:04:00,1.5561,1.55624,1.55601,1.55614,245300000.0
2005-09-28 15:05:00,1.55603,1.55614,1.55573,1.55598,219799999.0
2005-09-28 15:06:00,1.55596,1.55612,1.55594,1.55602,198799999.0
2005-09-28 15:07:00,1.55593,1.5561,1.55581,1.55602,383699994.0
2005-09-28 15:08:00,1.55601,1.55608,1.55572,1.55591,245200001.0
2005-09-28 15:09:00,1.55596,1.55596,1.55577,1.55577,37899999.0
2005-09-28 15:10:00,1.55588,1.55608,1.55582,1.556,135800000.0
2005-09-28 15:11:00,1.55603,1.55631,1.55603,1.55626,203699998.0
2005-09-28 15:12:00,1.55616,1.55623,1.556,1.55611,261700002.0
2005-09-28 15:13:00,1.55611,1.55622,1.55603,1.55607,173199999.0
2005-09-28 15:14:00,1.55601,1.55616,1.55592,1.55616,276599997.0
2005-09-28 15:15:00,1.55606,1.55626,1.55594,1.55606,503100003.0
2005-09-28 15:16:00,1.55599,1.5561,1.55589,1.55603,295099999.0
2005-09-28 15:17:00,1.55603,1.55613,1.55587,1.55602,219200000.0
2005-09-28 15:18:00,1.55599,1.55606,1.55572,1.55587,242999999.0
2005-09-28 15:19:00,1.55612,1.55622,1.55606,1.5561,161400002.0
2005-09-28 15:20:00,1.55618,1.55629,1.55607,1.5562,368800001.0
2005-09-28 15:21:00,1.55617,1.55631,1.55605,1.55609,245800002.0
2005-09-28 15:22:00,1.55604,1.5562,1.55593,1.55606,286600000.0
2005-09-28 15:23:00,1.55593,1.55615,1.55583,1.556,273900004.0
2005-09-28 15:24:00,1.55604,1.55609,1.5559,1.55608,266899998.0
2005-09-28 15:25:00,1.55615,1.55615,1.55592,1.55594,160000002.0
2005-09-28 15:26:00,1.5561,1.5561,1.556,1.556,79100000.0
2005-09-28 15:27:00,1.55609,1.55615,1.55604,1.55612,137599999.0
2005-09-28 15:28:00,1.55608,1.55617,1.55595,1.55605,188600001.0
2005-09-28 15:29:00,1.55625,1.55625,1.55601,1.55602,290999996.0
2005-09-28 15:30:00,1.55615,1.55622,1.55594,1.55611,284299996.0
2005-09-28 15:31:00,1.55608,1.55632,1.55608,1.55632,80699999.0
2005-09-28 15:32:00,1.55613,1.55635,1.55608,1.55628,389700001.0
2005-09-28 15:33:00,1.5563,1.55643,1.55617,1.55643,290600001.0
2005-09-28 15:34:00,1.55635,1.55643,1.55614,1.5563,160200000.0
2005-09-28 15:35:00,1.55635,1.55643,1.55622,1.55638,428900012.0
2005-09-28 15:36:00,1.55636,1.55649,1.5562,1.55632,221500002.0
2005-09-28 15:37:00,1.55642,1.55652,1.5563,1.5563,344500001.0
2005-09-28 15:38:00,1.55646,1.55647,1.55618,1.55618,368900004.0
2005-09-28 15:39:00,1.55643,1.55643,1.5562,1.5562,133400001.0
2005-09-28 15:40:00,1.55631,1.55647,1.55619,1.5564,205300002.0
2005-09-28 15:41:00,1.55628,1.55645,1.55626,1.55638,323099999.0
2005-09-28 15:42:00,1.55616,1.55632,1.55616,1.5563,56700000.0
2005-09-28 15:43:00,1.55622,1.55633,1.55593,1.55627,482000000.0
2005-09-28 15:44:00,1.55623,1.55634,1.55617,1.55619,436900001.0
2005-09-28 15:45:00,1.55626,1.55627,1.556,1.556,123499999.0
2005-09-28 15:46:00,1.55613,1.55629,1.55595,1.55613,307800006.0
2005-09-28 15:47:00,1.55624,1.55635,1.55613,1.55621,275900002.0
2005-09-28 15:48:00,1.55622,1.55632,1.55609,1.55613,253000001.0
2005-09-28 15:49:00,1.55617,1.55629,1.55604,1.55621,219700002.0
2005-09-28 15:50:00,1.55616,1.55632,1.55615,1.5563,337900002.0
2005-09-28 15:51:00,1.55616,1.55629,1.55602,1.55616,337400004.0
2005-09-28 15:52:00,1.55621,1.55648,1.55621,1.55636,320700000.0
2005-09-28 15:53:00,1.55651,1.55662,1.55636,1.55648,144299998.0
2005-09-28 15:54:00,1.55637,1.55657,1.55631,1.55657,337900001.0
2005-09-28 15:55:00,1.55657,1.55662,1.55638,1.55657,222900002.0
2005-09-28 15:56:00,1.55642,1.55661,1.55635,1.55655,476600000.0
2005-09-28 15:57:00,1.55635,1.55658,1.55634,1.55637,245299997.0
2005-09-28 15:58:00,1.5565,1.5566,1.55638,1.55642,321100001.0
2005-09-28 15:59:00,1.55638,1.5565,1.55616,1.55616,239700002.0
2005-09-28 16:00:00,1.55602,1.55626,1.55601,1.55626,155300000.0
2005-09-28 16:01:00,1.55613,1.55626,1.55594,1.55613,197000000.0
2005-09-28 16:02:00,1.5562,1.5562,1.55596,1.556,263800002.0
2005-09-28 16:03:00,1.5561,1.55611,1.55582,1.55605,346900004.0
2005-09-28 16:04:00,1.55596,1.55608,1.55587,1.55595,206800002.0
2005-09-28 16:05:00,1.55596,1.55607,1.55586,1.55607,290699999.0
2005-09-28 16:06:00,1.55583,1.55609,1.55583,1.55606,285099997.0
2005-09-28 16:07:00,1.5561,1.55635,1.55606,1.55619,303400003.0
2005-09-28 16:08:00,1.55627,1.5563,1.55618,1.55626,169400001.0
2005-09-28 16:09:00,1.5562,1.55632,1.55615,1.55623,359000004.0
2005-09-28 16:10:00,1.5563,1.55642,1.55615,1.55634,340499996.0
2005-09-28 16:11:00,1.55627,1.55647,1.55623,1.55635,404600000.0
2005-09-28 16:12:00,1.55631,1.55647,1.55624,1.55636,198200001.0
2005-09-28 16:13:00,1.55614,1.55651,1.55614,1.55641,280100008.0
2005-09-28 16:14:00,1.55621,1.55645,1.55612,1.55643,404900001.0
2005-09-28 16:15:00,1.55595,1.55638,1.55595,1.55627,347099996.0
2005-09-28 16:16:00,1.55619,1.55633,1.55614,1.55628,395699997.0
2005-09-28 16:17:00,1.55628,1.55639,1.55614,1.55629,172199998.0
2005-09-28 16:18:00,1.55634,1.55642,1.55622,1.55642,133899999.0
2005-09-28 16:19:00,1.5564,1.55647,1.55631,1.55636,280599996.0
2005-09-28 16:20:00,1.55637,1.55648,1.55631,1.55644,274200001.0
2005-09-28 16:21:00,1.55626,1.55649,1.55626,1.55632,269900001.0
2005-09-28 16:22:00,1.55637,1.55646,1.55627,1.55633,206700001.0
2005-09-28 16:23:00,1.55652,1.55652,1.55631,1.55631,84999998.0
2005-09-28 16:24:00,1.55635,1.55652,1.55622,1.55629,441500007.0
2005-09-28 16:25:00,1.55636,1.55653,1.55631,1.55653,213200001.0
2005-09-28 16:26:00,1.55646,1.55655,1.5561,1.5564,257799999.0
2005-09-28 16:27:00,1.55641,1.55648,1.55626,1.55633,288900004.0
2005-09-28 16:28:00,1.55637,1.5565,1.55625,1.55631,238199999.0
2005-09-28 16:29:00,1.55647,1.55649,1.55634,1.55644,207700001.0
2005-09-28 16:30:00,1.5565,1.55685,1.55618,1.5567,393999996.0
2005-09-28 16:31:00,1.55665,1.5568,1.55609,1.55621,378800000.0
2005-09-28 16:32:00,1.55648,1.55693,1.55634,1.55668,383400000.0
2005-09-28 16:33:00,1.55677,1.55693,1.55614,1.55626,371800002.0
2005-09-28 16:34:00,1.55595,1.55671,1.55595,1.55627,284200001.0
2005-09-28 16:35:00,1.55633,1.55674,1.55621,1.55629,310200000.0
2005-09-28 16:36:00,1.55626,1.55652,1.55612,1.55623,358800002.0
2005-09-28 16:37:00,1.55642,1.55657,1.55617,1.55634,319700001.0
2005-09-28 16:38:00,1.55628,1.55664,1.55621,1.55636,472300008.0
2005-09-28 16:39:00,1.55642,1.55671,1.55629,1.55637,404100002.0
2005-09-28 16:40:00,1.55633,1.5567,1.55625,1.55641,217900002.0
2005-09-28 16:41:00,1.55631,1.55663,1.55622,1.5565,494899995.0
2005-09-28 16:42:00,1.55608,1.55682,1.55598,1.55647,365400005.0
2005-09-28 16:43:00,1.55657,1.55687,1.55639,1.55652,198499999.0
2005-09-28 16:44:00,1.5566,1.55683,1.55618,1.5565,264600001.0
2005-09-28 16:45:00,1.55645,1.55679,1.5563,1.55672,342600002.0
2005-09-28 16:46:00,1.5568,1.5568,1.55621,1.55665,308000000.0
2005-09-28 16:47:00,1.55652,1.55674,1.55635,1.55666,292100000.0
2005-09-28 16:48:00,1.55657,1.55664,1.55622,1.55638,270900003.0
2005-09-28 16:49:00,1.55628,1.5567,1.55609,1.5565,302000003.0
2005-09-28 16:50:00,1.55617,1.55634,1.55617,1.5562,202099999.0
2005-09-28 16:51:00,1.55624,1.55628,1.556,1.556,413800001.0
2005-09-28 16:52:00,1.55612,1.55632,1.55612,1.55632,300400005.0
2005-09-28 16:53:00,1.5563,1.5563,1.55614,1.55614,106399999.0
2005-09-28 16:54:00,1.55591,1.55619,1.55591,1.55618,358900002.0
2005-09-28 16:55:00,1.55625,1.55632,1.55607,1.55625,334099999.0
2005-09-28 16:56:00,1.55627,1.5565,1.55619,1.55642,151100000.0
2005-09-28 16:57:00,1.55645,1.5566,1.55635,1.55647,268000001.0
2005-09-28 16:58:00,1.55616,1.55643,1.55616,1.55633,289600004.0
2005-09-28 16:59:00,1.55631,1.55658,1.55616,1.55648,255299998.0
2005-09-28 17:00:00,1.55649,1.55672,1.5564,1.55672,311599999.0
2005-09-28 17:01:00,1.55673,1.55676,1.55649,1.55668,321100002.0
2005-09-28 17:02:00,1.55656,1.55666,1.55654,1.55664,106900005.0
2005-09-28 17:03:00,1.55659,1.55673,1.5564,1.5565,439200001.0
2005-09-28 17:04:00,1.55657,1.55667,1.55632,1.55632,369100000.0
2005-09-28 17:05:00,1.55656,1.55681,1.55655,1.55671,415200004.0
2005-09-28 17:06:00,1.55663,1.55689,1.55663,1.55687,143200000.0
2005-09-28 17:07:00,1.55687,1.55692,1.55669,1.55669,323600004.0
2005-09-28 17:08:00,1.55662,1.55671,1.55646,1.55657,442699999.0
2005-09-28 17:09:00,1.55648,1.5567,1.55648,1.5567,136500002.0
2005-09-28 17:10:00,1.5567,1.5568,1.55646,1.55646,279900000.0
2005-09-28 17:11:00,1.55672,1.55684,1.55665,1.55681,294000001.0
2005-09-28 17:12:00,1.55685,1.55691,1.55668,1.55683,331500000.0
2005-09-28 17:13:00,1.55683,1.55692,1.55661,1.55685,440200002.0
2005-09-28 17:14:00,1.55686,1.55698,1.55681,1.55681,334799999.0
2005-09-28 17:15:00,1.55683,1.55692,1.55662,1.55675,187900004.0
2005-09-28 17:16:00,1.55663,1.5569,1.55663,1.5569,477799996.0
2005-09-28 17:17:00,1.55675,1.55692,1.55668,1.55676,405999997.0
2005-09-28 17:18:00,1.55672,1.55687,1.55666,1.55679,191600000.0
2005-09-28 17:19:00,1.55677,1.55687,1.55665,1.55667,328499999.0
2005-09-28 17:20:00,1.55687,1.55692,1.55673,1.55675,227700001.0
2005-09-28 17:21:00,1.55687,1.55693,1.55684,1.55686,117400002.0
2005-09-28 17:22:00,1.5569,1.5569,1.55671,1.55679,199299998.0
2005-09-28 17:23:00,1.55669,1.55688,1.55667,1.55686,228500001.0
2005-09-28 17:24:00,1.55691,1.55691,1.55661,1.55661,357200003.0
2005-09-28 17:25:00,1.5568,1.55685,1.55672,1.55678,124100002.0
2005-09-28 17:26:00,1.55684,1.55693,1.55679,1.55683,88000000.0
2005-09-28 17:27:00,1.55691,1.55699,1.55683,1.55684,218099998.0
2005-09-28 17:28:00,1.55673,1.55684,1.5566,1.55673,216399999.0
2005-09-28 17:29:00,1.55678,1.55695,1.55678,1.55695,162300004.0
2005-09-28 17:30:00,1.55684,1.55691,1.55671,1.55682,263900001.0
2005-09-28 17:31:00,1.55682,1.55693,1.55675,1.55677,475300001.0
2005-09-28 17:32:00,1.55678,1.55699,1.55674,1.55689,272900004.0
2005-09-28 17:33:00,1.55697,1.55704,1.55684,1.55684,253300001.0
2005-09-28 17:34:00,1.55685,1.55703,1.55677,1.55687,248500002.0
2005-09-28 17:35:00,1.55684,1.55691,1.55674,1.55686,318000002.0
2005-09-28 17:36:00,1.55653,1.5568,1.55653,1.5568,142599999.0
2005-09-28 17:37:00,1.55673,1.55682,1.55661,1.55666,391900000.0
2005-09-28 17:38:00,1.55667,1.55686,1.55666,1.55679,112200002.0
2005-09-28 17:39:00,1.55678,1.55684,1.55665,1.55672,320499999.0
2005-09-28 17:40:00,1.55658,1.55689,1.55658,1.55683,291999999.0
2005-09-28 17:41:00,1.55685,1.55697,1.55681,1.55695,288899998.0
2005-09-28 17:42:00,1.55691,1.557,1.55676,1.55683,267500003.0
2005-09-28 17:43:00,1.55674,1.55708,1.55674,1.55699,247500002.0
2005-09-28 17:44:00,1.55691,1.55709,1.55672,1.55698,354300005.0
2005-09-28 17:45:00,1.55698,1.55711,1.55685,1.55685,218100000.0
2005-09-28 17:46:00,1.5568,1.55695,1.5568,1.55695,103800001.0
2005-09-28 17:47:00,1.5569,1.55695,1.55682,1.55688,127100003.0
2005-09-28 17:48:00,1.55682,1.55701,1.55677,1.55689,219600001.0
2005-09-28 17:49:00,1.55677,1.55702,1.55671,1.55679,581599999.0
2005-09-28 17:50:00,1.55672,1.55681,1.55657,1.55671,177500002.0
2005-09-28 17:51:00,1.55672,1.55679,1.55663,1.55667,234800000.0
2005-09-28 17:52:00,1.55664,1.55673,1.5565,1.55656,218800001.0
2005-09-28 17:53:00,1.55651,1.55672,1.55646,1.55649,345900003.0
2005-09-28 17:54:00,1.55677,1.55698,1.55669,1.55671,340299998.0
2005-09-28 17:55:00,1.55685,1.55695,1.5567,1.55686,457100002.0
2005-09-28 17:56:00,1.55695,1.55707,1.55684,1.55684,227699999.0
2005-09-28 17:57:00,1.55702,1.55705,1.55688,1.55698,338100002.0
2005-09-28 17:58:00,1.55696,1.55716,1.55683,1.55706,228300000.0
2005-09-28 17:59:00,1.55702,1.55709,1.55686,1.55698,258299999.0
2005-09-28 18:00:00,1.55708,1.55715,1.55702,1.55709,276800006.0
2005-09-28 18:01:00,1.5572,1.5572,1.557,1.557,1706300013.0
2005-09-28 18:02:00,1.557,1.5572,1.557,1.557,1706300013.0
2005-09-28 18:03:00,1.5568,1.557,1.5568,1.557,1706300013.0
2005-09-28 18:04:00,1.5568,1.557,1.5568,1.5568,1706300013.0
2005-09-28 18:05:00,1.5568,1.5568,1.5568,1.5568,1706300013.0
2005-09-28 18:06:00,1.5568,1.5568,1.5568,1.5568,1706300013.0
2005-09-28 18:07:00,1.5568,1.5568,1.5568,1.5568,1706300013.0
2005-09-28 18:08:00,1.5568,1.5568,1.5566,1.5566,1706300013.0
2005-09-28 18:09:00,1.55655,1.55668,1.55635,1.55665,1706300013.0
2005-09-28 18:10:00,1.5566,1.5566,1.5566,1.5566,1691899996.0
2005-09-28 18:11:00,1.55637,1.55653,1.55625,1.55647,1691899996.0
2005-09-28 18:12:00,1.55655,1.55671,1.55646,1.55653,1842500010.0
2005-09-28 18:13:00,1.55644,1.55655,1.55629,1.55645,1351299999.0
2005-09-28 18:14:00,1.5566,1.5568,1.5566,1.5566,978099999.0
2005-09-28 18:15:00,1.55662,1.55668,1.55646,1.55658,978099999.0
2005-09-28 18:16:00,1.5566,1.5566,1.5566,1.5566,1993500010.0
2005-09-28 18:17:00,1.55637,1.55649,1.55613,1.55621,1993500010.0
2005-09-28 18:18:00,1.55604,1.55626,1.55604,1.5561,1032600002.0
2005-09-28 18:19:00,1.5561,1.55632,1.55601,1.55613,2029500004.0
2005-09-28 18:20:00,1.5562,1.5564,1.5562,1.5562,830900002.0
2005-09-28 18:21:00,1.55635,1.55635,1.55614,1.55614,830900002.0
2005-09-28 18:22:00,1.55617,1.55636,1.55615,1.55622,832700002.0
2005-09-28 18:23:00,1.5564,1.5564,1.5564,1.5564,1035299994.0
2005-09-28 18:24:00,1.5562,1.5564,1.5562,1.5562,1035299994.0
2005-09-28 18:25:00,1.5564,1.5564,1.5562,1.5564,1035299994.0
2005-09-28 18:26:00,1.5562,1.5564,1.5562,1.5564,1035299994.0
2005-09-28 18:27:00,1.55633,1.55633,1.55595,1.55612,1035299994.0
2005-09-28 18:28:00,1.5564,1.5564,1.5564,1.5564,1675300000.0
2005-09-28 18:29:00,1.55629,1.55637,1.55617,1.5562,1675300000.0
2005-09-28 18:30:00,1.55627,1.55637,1.55605,1.55605,1097899994.0
2005-09-28 18:31:00,1.55602,1.55622,1.55599,1.55622,965599997.0
2005-09-28 18:32:00,1.55615,1.55623,1.55592,1.55613,1300000000.0
2005-09-28 18:33:00,1.5562,1.5564,1.5562,1.5564,1837999997.0
2005-09-28 18:34:00,1.5562,1.5564,1.5562,1.5564,1837999997.0
2005-09-28 18:35:00,1.55626,1.55633,1.55613,1.55617,1837999997.0
2005-09-28 18:36:00,1.55614,1.55626,1.55602,1.55612,934800001.0
2005-09-28 18:37:00,1.556,1.5562,1.556,1.556,1786500004.0
2005-09-28 18:38:00,1.55588,1.55608,1.55575,1.55603,1786500004.0
2005-09-28 18:39:00,1.55603,1.55615,1.55599,1.55604,1763199996.0
2005-09-28 18:40:00,1.556,1.5562,1.556,1.5562,964500005.0
2005-09-28 18:41:00,1.556,1.55622,1.55598,1.55611,964500005.0
2005-09-28 18:42:00,1.55611,1.55623,1.55595,1.5562,1035799992.0
2005-09-28 18:43:00,1.55623,1.55633,1.55619,1.55631,450600007.0
2005-09-28 18:44:00,1.55622,1.55629,1.55594,1.55615,891599996.0
2005-09-28 18:45:00,1.55613,1.55619,1.55596,1.55608,571799998.0
2005-09-28 18:46:00,1.55607,1.55625,1.55596,1.55613,346700002.0
2005-09-28 18:47:00,1.55614,1.55618,1.55597,1.55606,129399999.0
2005-09-28 18:48:00,1.55609,1.55625,1.55607,1.5562,1058599999.0
2005-09-28 18:49:00,1.55619,1.55626,1.55603,1.55616,408099993.0
2005-09-28 18:50:00,1.55602,1.55618,1.55596,1.55609,578499998.0
2005-09-28 18:51:00,1.55599,1.55622,1.55595,1.55607,1412699995.0
2005-09-28 18:52:00,1.55605,1.55623,1.55594,1.55623,1592200007.0
2005-09-28 18:53:00,1.55608,1.55623,1.55597,1.55622,1245300000.0
2005-09-28 18:54:00,1.55612,1.55626,1.55611,1.55621,911000003.0
2005-09-28 18:55:00,1.55627,1.55627,1.55605,1.55606,1557700004.0
2005-09-28 18:56:00,1.55618,1.55625,1.55605,1.55625,934900000.0
2005-09-28 18:57:00,1.55627,1.55636,1.55615,1.55623,876000006.0
2005-09-28 18:58:00,1.55632,1.55641,1.55607,1.55624,1154899998.0
2005-09-28 18:59:00,1.5561,1.55632,1.55608,1.5562,1999100008.0
2005-09-28 19:00:00,1.5561,1.55635,1.5561,1.5563,473400006.0
2005-09-28 19:01:00,1.55626,1.55633,1.55609,1.5563,348499999.0
2005-09-28 19:02:00,1.55611,1.55635,1.55611,1.5563,880099999.0
2005-09-28 19:03:00,1.5562,1.5563,1.5562,1.5563,713599997.0
2005-09-28 19:04:00,1.55627,1.55627,1.55613,1.55616,179899999.0
2005-09-28 19:05:00,1.55632,1.55632,1.55607,1.55611,578100001.0
2005-09-28 19:06:00,1.55623,1.55633,1.5561,1.55611,1946899998.0
2005-09-28 19:07:00,1.55611,1.55638,1.55611,1.55633,913699996.0
2005-09-28 19:08:00,1.5564,1.55648,1.55629,1.5563,1785600001.0
2005-09-28 19:09:00,1.5564,1.55648,1.55616,1.55626,1584900002.0
2005-09-28 19:10:00,1.55626,1.55649,1.55624,1.55648,978100013.0
2005-09-28 19:11:00,1.55648,1.55654,1.55638,1.55639,1403399997.0
2005-09-28 19:12:00,1.55647,1.55647,1.5563,1.55632,981500009.0
2005-09-28 19:13:00,1.55633,1.55651,1.55628,1.55645,286899999.0
2005-09-28 19:14:00,1.55642,1.55645,1.55632,1.5564,231799997.0
2005-09-28 19:15:00,1.55645,1.55663,1.55644,1.55663,1347300008.0
2005-09-28 19:16:00,1.55665,1.55665,1.55646,1.55646,546899998.0
2005-09-28 19:17:00,1.55665,1.55667,1.55639,1.5564,873400001.0
2005-09-28 19:18:00,1.55652,1.55662,1.55637,1.55649,1084899987.0
2005-09-28 19:19:00,1.55639,1.55661,1.55637,1.55653,967200006.0
2005-09-28 19:20:00,1.55657,1.55663,1.55627,1.5564,1041100002.0
2005-09-28 19:21:00,1.55648,1.55655,1.55637,1.5564,958300001.0
2005-09-28 19:22:00,1.55643,1.55657,1.55643,1.55657,209500000.0
2005-09-28 19:23:00,1.55643,1.55656,1.55633,1.55652,699300001.0
2005-09-28 19:24:00,1.55636,1.55678,1.55612,1.55644,655200005.0
2005-09-28 19:25:00,1.55659,1.55663,1.55643,1.55644,1047900007.0
2005-09-28 19:26:00,1.55651,1.55663,1.5564,1.55648,1115700001.0
2005-09-28 19:27:00,1.55639,1.55653,1.55624,1.55637,1399700005.0
2005-09-28 19:28:00,1.55655,1.5566,1.55636,1.55636,543099999.0
2005-09-28 19:29:00,1.55639,1.55668,1.55634,1.55651,735400010.0
2005-09-28 19:31:00,1.55646,1.55654,1.55627,1.55646,1384000003.0
2005-09-28 19:32:00,1.55636,1.55654,1.55631,1.55641,721900001.0
2005-09-28 19:33:00,1.5563,1.55657,1.5563,1.55645,1080900002.0
2005-09-28 19:34:00,1.55633,1.5569,1.55596,1.55685,1623700007.0
2005-09-28 19:35:00,1.55647,1.55647,1.55613,1.55631,871500004.0
2005-09-28 19:36:00,1.5563,1.55637,1.5561,1.55625,953200001.0
2005-09-28 19:37:00,1.55631,1.55635,1.55619,1.55629,213900001.0
2005-09-28 19:38:00,1.55622,1.55635,1.55613,1.55621,550600002.0
2005-09-28 19:39:00,1.5562,1.55634,1.5561,1.55631,1329399991.0
2005-09-28 19:40:00,1.5564,1.5564,1.55626,1.55626,738600001.0
2005-09-28 19:41:00,1.5564,1.5564,1.5563,1.5563,380100004.0
2005-09-28 19:42:00,1.55642,1.55647,1.55626,1.55647,574600000.0
2005-09-28 19:43:00,1.55647,1.55648,1.5563,1.5563,421499996.0
2005-09-28 19:44:00,1.55638,1.55647,1.55627,1.5564,1064400001.0
2005-09-28 19:45:00,1.55626,1.55643,1.55619,1.55643,214400000.0
2005-09-28 19:46:00,1.55645,1.55645,1.55625,1.5564,719800006.0
2005-09-28 19:47:00,1.55635,1.55647,1.55622,1.55631,333600006.0
2005-09-28 19:48:00,1.55634,1.55645,1.55633,1.55645,574799999.0
2005-09-28 19:49:00,1.55645,1.55645,1.55626,1.55637,1213899999.0
2005-09-28 19:50:00,1.55642,1.55657,1.55632,1.55646,194300000.0
2005-09-28 19:51:00,1.55636,1.55651,1.55635,1.55645,760100000.0
2005-09-28 19:52:00,1.5564,1.55649,1.55636,1.55648,327000000.0
2005-09-28 19:53:00,1.55642,1.5565,1.5563,1.55647,444099997.0
2005-09-28 19:54:00,1.55648,1.55648,1.55633,1.55633,276600001.0
2005-09-28 19:55:00,1.55645,1.55645,1.55626,1.55626,575699997.0
2005-09-28 19:56:00,1.55652,1.55658,1.5559,1.55609,1259700002.0
2005-09-28 19:57:00,1.55628,1.5564,1.55619,1.55635,1524200000.0
2005-09-28 19:58:00,1.55634,1.55637,1.5561,1.5561,1824400013.0
2005-09-28 19:59:00,1.55622,1.55643,1.55622,1.55635,953300013.0
2005-09-28 20:00:00,1.55636,1.55643,1.55624,1.55636,801100009.0
2005-09-28 20:01:00,1.55639,1.55639,1.55615,1.55631,678199997.0
2005-09-28 20:02:00,1.55614,1.55633,1.55612,1.55633,327399998.0
2005-09-28 20:03:00,1.55628,1.55634,1.55616,1.55627,116900002.0
2005-09-28 20:04:00,1.55632,1.55635,1.5562,1.55628,271199999.0
2005-09-28 20:05:00,1.5562,1.5563,1.55611,1.55624,413400007.0
2005-09-28 20:06:00,1.55627,1.55633,1.55622,1.55622,354699997.0
2005-09-28 20:07:00,1.55626,1.55636,1.55623,1.55636,131500004.0
2005-09-28 20:08:00,1.55643,1.55643,1.55614,1.55614,1196000005.0
2005-09-28 20:09:00,1.55613,1.5563,1.5561,1.55622,262099996.0
2005-09-28 20:10:00,1.55612,1.55628,1.55612,1.55626,269700003.0
2005-09-28 20:11:00,1.55616,1.5563,1.55613,1.55619,837100007.0
2005-09-28 20:12:00,1.55614,1.55635,1.55614,1.5563,350000000.0
2005-09-28 20:13:00,1.55629,1.55661,1.55612,1.55613,1705299999.0
2005-09-28 20:14:00,1.55621,1.55635,1.55614,1.5563,409199997.0
2005-09-28 20:15:00,1.5563,1.55651,1.55622,1.55644,1011999998.0
2005-09-28 20:16:00,1.5564,1.55661,1.55625,1.55633,2102500007.0
2005-09-28 20:17:00,1.55631,1.55632,1.55615,1.55626,560100001.0
2005-09-28 20:18:00,1.55622,1.55629,1.55613,1.55622,638899999.0
2005-09-28 20:19:00,1.5564,1.5564,1.5564,1.5564,666600008.0
2005-09-28 20:21:00,1.55627,1.55635,1.55613,1.55627,666600008.0
2005-09-28 20:22:00,1.5563,1.55638,1.55621,1.5563,511500003.0
2005-09-28 20:23:00,1.55613,1.55637,1.55603,1.55615,1183300002.0
2005-09-28 20:24:00,1.55617,1.55652,1.5559,1.55618,664700002.0
2005-09-28 20:25:00,1.5562,1.55638,1.55613,1.55633,895900006.0
2005-09-28 20:26:00,1.55624,1.55631,1.55613,1.55621,331300000.0
2005-09-28 20:27:00,1.55621,1.55627,1.5561,1.55626,418700001.0
2005-09-28 20:29:00,1.55644,1.55652,1.55583,1.55583,1400000004.0
2005-09-28 20:33:00,1.55617,1.55617,1.55575,1.55575,617200006.0
2005-09-28 20:34:00,1.5557,1.55592,1.55559,1.55571,368099999.0
2005-09-28 20:35:00,1.5555,1.5557,1.5555,1.5557,460200003.0
2005-09-28 20:36:00,1.5555,1.55581,1.55543,1.55581,604899993.0
2005-09-28 20:37:00,1.55576,1.55583,1.55558,1.55573,1015100007.0
2005-09-28 20:38:00,1.5558,1.55593,1.55566,1.55572,1413900004.0
2005-09-28 20:39:00,1.55584,1.55594,1.55567,1.55573,1089900002.0
2005-09-28 20:40:00,1.55589,1.55605,1.55581,1.55595,1498999995.0
2005-09-28 20:41:00,1.55585,1.55598,1.55559,1.55588,319800001.0
2005-09-28 20:42:00,1.55579,1.55598,1.55578,1.55598,389600002.0
2005-09-28 20:43:00,1.55596,1.55609,1.55586,1.55603,817500004.0
2005-09-28 20:44:00,1.55582,1.55608,1.55575,1.55599,1219700005.0
2005-09-28 20:45:00,1.55588,1.55606,1.55583,1.55583,859100003.0
2005-09-28 20:46:00,1.55604,1.55615,1.55583,1.55615,264900001.0
2005-09-28 20:47:00,1.55592,1.55607,1.55575,1.55607,723800001.0
2005-09-28 20:48:00,1.55592,1.55618,1.55592,1.5561,1188499993.0
2005-09-28 20:49:00,1.55605,1.55615,1.55588,1.55607,750900001.0
2005-09-28 20:50:00,1.55608,1.55615,1.55593,1.55615,1731300009.0
2005-09-28 20:51:00,1.55601,1.55612,1.55591,1.55602,308500001.0
2005-09-28 20:52:00,1.55597,1.55605,1.55581,1.55602,1305800005.0
2005-09-28 20:53:00,1.55593,1.55613,1.55593,1.55608,1754000001.0
2005-09-28 20:54:00,1.55591,1.55609,1.55584,1.55592,837499996.0
2005-09-28 20:55:00,1.55577,1.55589,1.55569,1.55579,522400003.0
2005-09-28 20:56:00,1.5558,1.5558,1.5558,1.5558,1663900005.0
2005-09-28 20:57:00,1.556,1.556,1.556,1.556,1663900005.0
2005-09-28 20:58:00,1.556,1.556,1.5558,1.5558,1663900005.0
2005-09-28 20:59:00,1.556,1.556,1.5558,1.5558,1663900005.0
2005-09-28 21:00:00,1.556,1.556,1.5558,1.556,1663900005.0
2005-09-28 21:01:00,1.5558,1.556,1.5558,1.556,1663900005.0
2005-09-28 21:02:00,1.55582,1.55592,1.55566,1.55577,1663900005.0
2005-09-28 21:03:00,1.55589,1.55594,1.55571,1.55574,1639700014.0
2005-09-28 21:04:00,1.55582,1.55585,1.55566,1.55569,246500005.0
2005-09-28 21:05:00,1.55583,1.55595,1.55575,1.55579,586600002.0
2005-09-28 21:06:00,1.55568,1.55592,1.55561,1.55583,633699996.0
2005-09-28 21:07:00,1.55582,1.55588,1.55572,1.55578,494400002.0
2005-09-28 21:08:00,1.55581,1.55602,1.55574,1.55602,339600001.0
2005-09-28 21:09:00,1.55602,1.55612,1.55594,1.55594,595800003.0
2005-09-28 21:10:00,1.55615,1.55615,1.55602,1.5561,887100009.0
2005-09-28 21:11:00,1.55615,1.55615,1.55599,1.55615,541799994.0
2005-09-28 21:12:00,1.55607,1.55622,1.55594,1.556,359200002.0
2005-09-28 21:13:00,1.55584,1.55641,1.55581,1.55596,1030099993.0
2005-09-28 21:14:00,1.55587,1.55603,1.55579,1.55603,714600003.0
2005-09-28 21:15:00,1.55605,1.55605,1.55579,1.5558,649299997.0
2005-09-28 21:16:00,1.55564,1.55631,1.55553,1.55568,537500000.0
2005-09-28 21:17:00,1.556,1.55605,1.55584,1.55588,1367800000.0
2005-09-28 21:18:00,1.5559,1.55602,1.55567,1.55583,810000006.0
2005-09-28 21:19:00,1.55579,1.55602,1.55576,1.55595,912099996.0
2005-09-28 21:20:00,1.556,1.556,1.556,1.556,1732299999.0
2005-09-28 21:21:00,1.556,1.556,1.556,1.556,1732299999.0
2005-09-28 21:22:00,1.55587,1.55598,1.55574,1.55595,1732299999.0
2005-09-28 21:23:00,1.55593,1.55595,1.55568,1.5557,1367099998.0
2005-09-28 21:24:00,1.55579,1.5559,1.55571,1.5559,519600001.0
2005-09-28 21:25:00,1.55545,1.55606,1.55542,1.55574,1224100009.0
2005-09-28 21:26:00,1.55632,1.55652,1.5556,1.55587,436600000.0
2005-09-28 21:27:00,1.5559,1.55595,1.55582,1.55595,726799992.0
2005-09-28 21:28:00,1.5559,1.55595,1.55576,1.55576,872900010.0
2005-09-28 21:29:00,1.55581,1.55595,1.55576,1.5559,440099999.0
2005-09-28 21:30:00,1.55579,1.55595,1.55577,1.55595,498199999.0
2005-09-28 21:31:00,1.55571,1.55611,1.55555,1.55605,668299995.0
2005-09-28 21:32:00,1.55567,1.55626,1.55564,1.55615,2013300020.0
2005-09-28 21:33:00,1.55599,1.55599,1.55578,1.55578,113399999.0
2005-09-28 21:34:00,1.55571,1.55591,1.5557,1.5558,1480099997.0
2005-09-28 21:35:00,1.55581,1.55593,1.55574,1.55579,979500000.0
2005-09-28 21:36:00,1.55606,1.55616,1.55589,1.55601,288699999.0
2005-09-28 21:37:00,1.55583,1.55595,1.55582,1.55595,412100000.0
2005-09-28 21:38:00,1.55599,1.55609,1.55587,1.556,435400000.0
2005-09-28 21:39:00,1.55603,1.55603,1.55582,1.55598,315100001.0
2005-09-28 21:40:00,1.55589,1.55605,1.55582,1.55597,513900001.0
2005-09-28 21:41:00,1.55595,1.55605,1.55577,1.55588,821700000.0
2005-09-28 21:42:00,1.55584,1.55599,1.55568,1.55579,486900000.0
2005-09-28 21:43:00,1.55572,1.55593,1.5557,1.55591,1113900008.0
2005-09-28 21:44:00,1.55595,1.55605,1.55583,1.55588,1321000002.0
2005-09-28 21:45:00,1.55617,1.55645,1.55575,1.55596,885700014.0
2005-09-28 21:46:00,1.55581,1.55601,1.55571,1.55587,1192400000.0
2005-09-28 21:47:00,1.5558,1.55598,1.55577,1.5559,1202700004.0
2005-09-28 21:48:00,1.55573,1.55596,1.55573,1.55587,409499995.0
2005-09-28 21:49:00,1.55591,1.556,1.55582,1.55584,1059500003.0
2005-09-28 21:50:00,1.556,1.556,1.55582,1.55589,191100002.0
2005-09-28 21:51:00,1.556,1.55605,1.55589,1.55591,549900000.0
2005-09-28 21:52:00,1.55585,1.55612,1.55549,1.55585,1386900010.0
2005-09-28 21:53:00,1.556,1.55605,1.55588,1.55593,415500000.0
2005-09-28 21:54:00,1.556,1.55605,1.5559,1.5559,292400003.0
2005-09-28 21:55:00,1.55588,1.55598,1.55581,1.55592,497600002.0
2005-09-28 21:56:00,1.55598,1.55608,1.55592,1.55598,600899998.0
2005-09-28 21:57:00,1.5561,1.55615,1.55599,1.55603,438399996.0
2005-09-28 21:58:00,1.55602,1.55615,1.55594,1.55615,712600002.0
2005-09-28 21:59:00,1.5561,1.55615,1.55598,1.556,1101800001.0
2005-09-28 22:00:00,1.55595,1.55607,1.55582,1.556,786800010.0
2005-09-28 22:01:00,1.55603,1.55616,1.55603,1.5561,226100002.0
2005-09-28 22:02:00,1.55607,1.55621,1.55583,1.55596,1150499995.0
2005-09-28 22:03:00,1.556,1.55616,1.55586,1.55616,376299997.0
2005-09-28 22:04:00,1.55605,1.55612,1.55586,1.55612,482400004.0
2005-09-28 22:05:00,1.55607,1.55614,1.55579,1.55587,344999997.0
2005-09-28 22:06:00,1.55596,1.55596,1.55549,1.5556,509899996.0
2005-09-28 22:07:00,1.55591,1.55619,1.55568,1.55592,235300000.0
2005-09-28 22:08:00,1.5557,1.5558,1.55562,1.55566,394100002.0
2005-09-28 22:09:00,1.55575,1.55595,1.55572,1.55589,458900002.0
2005-09-28 22:10:00,1.55587,1.55598,1.55571,1.55581,291600005.0
2005-09-28 22:11:00,1.55584,1.5559,1.5557,1.55577,384900005.0
2005-09-28 22:12:00,1.55581,1.55599,1.5556,1.5556,791099994.0
2005-09-28 22:13:00,1.55559,1.55565,1.55545,1.5555,341299999.0
2005-09-28 22:14:00,1.55546,1.55558,1.55537,1.55552,351300005.0
2005-09-28 22:15:00,1.55533,1.55572,1.55533,1.55556,522100003.0
2005-09-28 22:16:00,1.55547,1.55563,1.55534,1.55546,202100001.0
2005-09-28 22:17:00,1.55553,1.55564,1.55532,1.55532,307099999.0
2005-09-28 22:18:00,1.55524,1.55545,1.55524,1.55537,106199998.0
2005-09-28 22:19:00,1.55535,1.55548,1.55519,1.55535,294799996.0
2005-09-28 22:20:00,1.55531,1.55557,1.55531,1.55557,330899998.0
2005-09-28 22:21:00,1.55543,1.55555,1.55535,1.55549,366100007.0
2005-09-28 22:22:00,1.5555,1.55558,1.55539,1.5554,801900011.0
2005-09-28 22:23:00,1.5554,1.55548,1.55518,1.55528,303500003.0
2005-09-28 22:24:00,1.55523,1.55527,1.55506,1.55506,231800005.0
2005-09-28 22:25:00,1.55522,1.55535,1.5551,1.5553,714500004.0
2005-09-28 22:26:00,1.55541,1.55559,1.55521,1.55534,702200000.0
2005-09-28 22:27:00,1.55538,1.55567,1.55526,1.55549,358200003.0
2005-09-28 22:28:00,1.55537,1.55576,1.55537,1.55563,696600007.0
2005-09-28 22:29:00,1.55563,1.55568,1.55547,1.55553,957500006.0
2005-09-28 22:30:00,1.55554,1.55556,1.55529,1.5554,732900001.0
2005-09-28 22:31:00,1.55526,1.5557,1.55523,1.55555,351600001.0
2005-09-28 22:32:00,1.55547,1.55574,1.55539,1.55553,414800002.0
2005-09-28 22:33:00,1.55555,1.55565,1.55537,1.55557,168600002.0
2005-09-28 22:34:00,1.55567,1.55572,1.55552,1.55553,295200000.0
2005-09-28 22:35:00,1.55555,1.55565,1.55552,1.55557,196500006.0
2005-09-28 22:36:00,1.55542,1.55557,1.55529,1.55543,689300006.0
2005-09-28 22:37:00,1.55545,1.55553,1.5553,1.55533,405700006.0
2005-09-28 22:38:00,1.55533,1.55542,1.55519,1.55524,379500002.0
2005-09-28 22:39:00,1.55531,1.55534,1.55505,1.55512,655000007.0
2005-09-28 22:40:00,1.55525,1.55538,1.55504,1.55524,762900002.0
2005-09-28 22:41:00,1.55535,1.55539,1.55521,1.55529,681299991.0
2005-09-28 22:42:00,1.55536,1.55548,1.55523,1.55531,610900002.0
2005-09-28 22:43:00,1.55525,1.55555,1.55512,1.55548,1237099991.0
2005-09-28 22:44:00,1.55545,1.55561,1.55534,1.55535,334400003.0
2005-09-28 22:45:00,1.55522,1.55536,1.55502,1.5552,205300002.0
2005-09-28 22:46:00,1.55513,1.5553,1.55504,1.55522,198300000.0
2005-09-28 22:47:00,1.55514,1.55534,1.55513,1.55527,200899995.0
2005-09-28 22:48:00,1.55527,1.55535,1.55507,1.55518,314200004.0
2005-09-28 22:49:00,1.55528,1.55559,1.55508,1.55527,400600002.0
2005-09-28 22:50:00,1.5551,1.55545,1.55495,1.55529,269499996.0
2005-09-28 22:51:00,1.55539,1.55552,1.55505,1.55546,424399998.0
2005-09-28 22:52:00,1.55535,1.55535,1.55499,1.55508,417399997.0
2005-09-28 22:53:00,1.55503,1.55544,1.55488,1.55489,387300001.0
2005-09-28 22:54:00,1.55526,1.5554,1.55516,1.55532,423100004.0
2005-09-28 22:55:00,1.55525,1.55538,1.5552,1.55535,237299999.0
2005-09-28 22:56:00,1.55537,1.55541,1.55518,1.55528,279499999.0
2005-09-28 22:57:00,1.55526,1.55551,1.55526,1.55538,368400002.0
2005-09-28 22:58:00,1.55532,1.55545,1.5553,1.5554,221200001.0
2005-09-28 22:59:00,1.55506,1.55535,1.5549,1.5552,497399999.0
2005-09-28 23:00:00,1.55515,1.55589,1.55499,1.55589,161200001.0
2005-09-28 23:01:00,1.55558,1.55563,1.55519,1.55532,256200003.0
2005-09-28 23:02:00,1.55575,1.55575,1.55534,1.55539,249000001.0
2005-09-28 23:03:00,1.55561,1.55576,1.55533,1.55564,277300000.0
2005-09-28 23:04:00,1.55532,1.5557,1.55523,1.55563,252799999.0
2005-09-28 23:05:00,1.55508,1.55571,1.55508,1.55547,343200000.0
2005-09-28 23:06:00,1.55524,1.5555,1.55524,1.55547,154800000.0
2005-09-28 23:07:00,1.55562,1.55575,1.55547,1.55568,276800006.0
2005-09-28 23:08:00,1.55535,1.55583,1.55535,1.55578,358700004.0
2005-09-28 23:09:00,1.55552,1.55562,1.55548,1.55548,60000000.0
2005-09-28 23:10:00,1.55508,1.55595,1.55508,1.55595,211600000.0
2005-09-28 23:11:00,1.55592,1.55592,1.5554,1.55576,317099999.0
2005-09-28 23:12:00,1.55528,1.55564,1.55522,1.55562,246100000.0
2005-09-28 23:13:00,1.55536,1.55536,1.55497,1.55502,160599999.0
2005-09-28 23:14:00,1.55537,1.55557,1.55518,1.55521,359199998.0
2005-09-28 23:15:00,1.55553,1.55553,1.55528,1.55547,178699999.0
2005-09-28 23:16:00,1.55558,1.55574,1.5553,1.55555,312499999.0
2005-09-28 23:17:00,1.5556,1.55564,1.55525,1.55538,335899998.0
2005-09-28 23:18:00,1.55544,1.55568,1.55525,1.55551,171400001.0
2005-09-28 23:19:00,1.55559,1.55575,1.55523,1.55544,369900005.0
2005-09-28 23:20:00,1.55507,1.55572,1.55507,1.55542,508000000.0
2005-09-28 23:21:00,1.55525,1.55567,1.55507,1.55529,446700007.0
2005-09-28 23:22:00,1.55527,1.55542,1.5552,1.55539,357100000.0
2005-09-28 23:23:00,1.55518,1.55552,1.55518,1.55533,410300005.0
2005-09-28 23:24:00,1.55533,1.55541,1.55503,1.55504,304000000.0
2005-09-28 23:25:00,1.55493,1.55528,1.55492,1.55501,326300001.0
2005-09-28 23:26:00,1.55523,1.5554,1.55509,1.5554,254100004.0
2005-09-28 23:27:00,1.55535,1.55564,1.55521,1.55549,383000003.0
2005-09-28 23:28:00,1.55536,1.55553,1.55517,1.55536,354600007.0
2005-09-28 23:29:00,1.55536,1.55538,1.55515,1.55525,333700002.0
2005-09-28 23:30:00,1.55525,1.55551,1.5549,1.5549,437299998.0
2005-09-28 23:31:00,1.55517,1.55574,1.55502,1.55559,244000003.0
2005-09-28 23:32:00,1.55529,1.5555,1.55494,1.55505,344699999.0
2005-09-28 23:33:00,1.55519,1.55559,1.55513,1.55521,346900001.0
2005-09-28 23:34:00,1.55543,1.55543,1.55523,1.55523,236000003.0
2005-09-28 23:35:00,1.55526,1.55556,1.55496,1.55496,342399997.0
2005-09-28 23:36:00,1.5551,1.55566,1.55496,1.55545,462100006.0
2005-09-28 23:37:00,1.5552,1.55528,1.55485,1.55495,221000000.0
2005-09-28 23:38:00,1.55537,1.55537,1.55512,1.55527,140899998.0
2005-09-28 23:39:00,1.5552,1.55523,1.55481,1.55522,527300006.0
2005-09-28 23:40:00,1.55522,1.55535,1.55514,1.5553,240800005.0
2005-09-28 23:41:00,1.55533,1.55533,1.55508,1.55512,444200009.0
2005-09-28 23:42:00,1.55496,1.55514,1.55479,1.55492,269900003.0
2005-09-28 23:43:00,1.55493,1.55523,1.55483,1.55483,419799998.0
2005-09-28 23:44:00,1.55502,1.55525,1.55485,1.55515,163699999.0
2005-09-28 23:45:00,1.55512,1.55531,1.55512,1.55531,49500000.0
2005-09-28 23:46:00,1.555,1.55514,1.5548,1.55491,286800000.0
2005-09-28 23:47:00,1.55516,1.55558,1.55505,1.55558,301400001.0
2005-09-28 23:48:00,1.55515,1.55528,1.55509,1.5552,118800000.0
2005-09-28 23:49:00,1.55516,1.55524,1.55495,1.55513,172500002.0
2005-09-28 23:50:00,1.55508,1.55519,1.55505,1.55518,354999998.0
2005-09-28 23:51:00,1.5551,1.55526,1.55489,1.55495,391800001.0
2005-09-28 23:52:00,1.55511,1.55537,1.55498,1.55505,241499999.0
2005-09-28 23:53:00,1.55498,1.55519,1.55489,1.55496,361100002.0
2005-09-28 23:54:00,1.55501,1.55514,1.55476,1.55494,152300000.0
2005-09-28 23:55:00,1.55532,1.55553,1.55515,1.55528,440199998.0
2005-09-28 23:56:00,1.5552,1.55534,1.55507,1.5552,514900002.0
2005-09-28 23:57:00,1.555,1.55507,1.55483,1.55495,157399999.0
2005-09-28 23:58:00,1.55482,1.555,1.55482,1.555,130400003.0
2005-09-28 23:59:00,1.55533,1.55549,1.55506,1.55528,262699999.0
2005-09-29 00:00:00,1.55521,1.55533,1.55516,1.55526,236700000.0
2005-09-29 00:01:00,1.55487,1.55515,1.55485,1.55515,176799997.0
2005-09-29 00:02:00,1.55523,1.55523,1.55512,1.55514,140599998.0
2005-09-29 00:03:00,1.55495,1.55524,1.55495,1.55518,248200000.0
2005-09-29 00:04:00,1.55497,1.55518,1.55497,1.55518,154700002.0
2005-09-29 00:05:00,1.55496,1.55513,1.55493,1.55509,368499998.0
2005-09-29 00:06:00,1.55495,1.55514,1.55495,1.55512,230800001.0
2005-09-29 00:07:00,1.5551,1.55568,1.55487,1.55568,363000003.0
2005-09-29 00:08:00,1.55513,1.55522,1.55493,1.55504,275599998.0
2005-09-29 00:09:00,1.55516,1.55526,1.55503,1.55518,400799998.0
2005-09-29 00:10:00,1.55525,1.55525,1.5552,1.5552,20500000.0
2005-09-29 00:11:00,1.55536,1.55544,1.55517,1.55526,428199995.0
2005-09-29 00:12:00,1.55529,1.55551,1.5551,1.55535,332200000.0
2005-09-29 00:13:00,1.55565,1.55587,1.55518,1.55518,274400005.0
2005-09-29 00:14:00,1.55506,1.55558,1.55505,1.55539,260099999.0
2005-09-29 00:15:00,1.55516,1.55516,1.55498,1.55516,207999996.0
2005-09-29 00:16:00,1.55524,1.55526,1.55515,1.55515,79100000.0
2005-09-29 00:17:00,1.55502,1.55545,1.55499,1.55521,387400000.0
2005-09-29 00:18:00,1.55517,1.55539,1.55502,1.55527,228299997.0
2005-09-29 00:19:00,1.5553,1.55535,1.5553,1.55535,54299999.0
2005-09-29 00:20:00,1.55535,1.55537,1.55515,1.55519,375800002.0
2005-09-29 00:21:00,1.55527,1.55527,1.55494,1.55494,335399998.0
2005-09-29 00:22:00,1.55503,1.55508,1.55489,1.55508,251499998.0
2005-09-29 00:23:00,1.55533,1.55581,1.55533,1.55557,229999999.0
2005-09-29 00:24:00,1.5551,1.55515,1.55486,1.55486,127200000.0
2005-09-29 00:25:00,1.555,1.55541,1.555,1.5553,370599998.0
2005-09-29 00:26:00,1.55513,1.55519,1.55503,1.55516,176600002.0
2005-09-29 00:27:00,1.55517,1.5553,1.55508,1.55523,421500001.0
2005-09-29 00:28:00,1.55526,1.55537,1.55517,1.55517,169099998.0
2005-09-29 00:29:00,1.5555,1.55561,1.55514,1.55514,212900003.0
2005-09-29 00:30:00,1.55523,1.55532,1.55507,1.55521,229300002.0
2005-09-29 00:31:00,1.55508,1.55523,1.55503,1.55503,195299998.0
2005-09-29 00:32:00,1.55539,1.55575,1.55532,1.55538,394999997.0
2005-09-29 00:33:00,1.5551,1.55518,1.55502,1.55506,85500002.0
2005-09-29 00:34:00,1.55524,1.55541,1.55512,1.55515,362500002.0
2005-09-29 00:35:00,1.55524,1.55526,1.55507,1.55507,176599998.0
2005-09-29 00:36:00,1.55525,1.55525,1.55501,1.55516,212500001.0
2005-09-29 00:37:00,1.5552,1.55525,1.5552,1.55525,12800000.0
2005-09-29 00:38:00,1.55521,1.55521,1.55501,1.55501,72599999.0
2005-09-29 00:39:00,1.55491,1.55503,1.55491,1.55497,110199999.0
2005-09-29 00:40:00,1.55498,1.55507,1.55495,1.55496,204900001.0
2005-09-29 00:41:00,1.55519,1.55519,1.55507,1.55507,27200000.0
2005-09-29 00:42:00,1.5552,1.55525,1.55504,1.55504,352899999.0
2005-09-29 00:43:00,1.55519,1.55521,1.55497,1.55512,294500006.0
2005-09-29 00:44:00,1.55508,1.55522,1.55495,1.55511,265799999.0
2005-09-29 00:45:00,1.55512,1.55518,1.55498,1.55498,236899999.0
2005-09-29 00:46:00,1.5551,1.55535,1.55498,1.55523,257700000.0
2005-09-29 00:47:00,1.55504,1.55571,1.55499,1.55571,281399999.0
2005-09-29 00:48:00,1.5558,1.5558,1.55554,1.55557,203399998.0
2005-09-29 00:49:00,1.55555,1.55569,1.55539,1.55539,447800010.0
2005-09-29 00:50:00,1.55535,1.5559,1.55525,1.55576,300299998.0
2005-09-29 00:51:00,1.5553,1.55565,1.5551,1.55551,263600002.0
2005-09-29 00:52:00,1.55575,1.55589,1.55568,1.55577,389400006.0
2005-09-29 00:53:00,1.55576,1.55598,1.55569,1.55587,133599997.0
2005-09-29 00:54:00,1.55589,1.5559,1.55557,1.5556,202100003.0
2005-09-29 00:55:00,1.55548,1.55564,1.55516,1.55528,307100002.0
2005-09-29 00:56:00,1.55523,1.55528,1.55502,1.55509,275400002.0
2005-09-29 00:57:00,1.5551,1.55531,1.55493,1.55511,354300003.0
2005-09-29 00:58:00,1.55522,1.55532,1.55498,1.55512,128500001.0
2005-09-29 00:59:00,1.55522,1.55528,1.55506,1.55514,218899999.0
2005-09-29 01:00:00,1.55507,1.55525,1.55507,1.55521,255699998.0
2005-09-29 01:01:00,1.5552,1.55525,1.55505,1.5552,361200002.0
2005-09-29 01:02:00,1.55512,1.55533,1.55512,1.55533,238600002.0
2005-09-29 01:03:00,1.5552,1.55529,1.55493,1.55526,352000005.0
2005-09-29 01:04:00,1.55535,1.55535,1.55505,1.5552,458499999.0
2005-09-29 01:05:00,1.55514,1.55531,1.55506,1.55518,394899994.0
2005-09-29 01:06:00,1.55525,1.55533,1.55509,1.55509,275000006.0
2005-09-29 01:07:00,1.55522,1.55542,1.55517,1.55537,263800002.0
2005-09-29 01:08:00,1.55518,1.5552,1.55503,1.5551,209799998.0
2005-09-29 01:09:00,1.55523,1.55523,1.55499,1.5551,238700001.0
2005-09-29 01:10:00,1.55501,1.55521,1.55501,1.55508,266900001.0
2005-09-29 01:11:00,1.55521,1.55521,1.55513,1.55513,102200004.0
2005-09-29 01:12:00,1.55501,1.55524,1.55495,1.55507,240799999.0
2005-09-29 01:13:00,1.55502,1.55516,1.55484,1.55502,165400000.0
2005-09-29 01:14:00,1.55515,1.55523,1.55499,1.55515,215800003.0
2005-09-29 01:15:00,1.55516,1.55529,1.55504,1.5552,442100007.0
2005-09-29 01:16:00,1.55513,1.55528,1.555,1.55509,105500000.0
2005-09-29 01:17:00,1.55522,1.55534,1.55474,1.55504,327499997.0
2005-09-29 01:18:00,1.55516,1.55534,1.55516,1.5553,275500001.0
2005-09-29 01:19:00,1.55516,1.55532,1.55506,1.55526,301199998.0
2005-09-29 01:20:00,1.5553,1.55534,1.55518,1.55528,346400001.0
2005-09-29 01:21:00,1.55542,1.55551,1.55534,1.55537,216500002.0
2005-09-29 01:22:00,1.55535,1.55541,1.55535,1.55541,138899998.0
2005-09-29 01:23:00,1.5554,1.5554,1.5553,1.5553,95000000.0
2005-09-29 01:24:00,1.55552,1.55577,1.55539,1.55543,322100001.0
2005-09-29 01:25:00,1.55532,1.55542,1.55507,1.55519,548000007.0
2005-09-29 01:26:00,1.55539,1.55557,1.55526,1.55531,245699998.0
2005-09-29 01:27:00,1.55499,1.55528,1.55499,1.55528,520599997.0
2005-09-29 01:28:00,1.55526,1.55526,1.5551,1.55515,151700000.0
2005-09-29 01:29:00,1.55508,1.5552,1.55502,1.55515,89500000.0
2005-09-29 01:30:00,1.5552,1.5552,1.55505,1.55505,97400000.0
2005-09-29 01:31:00,1.55516,1.5553,1.55505,1.55521,291099998.0
2005-09-29 01:32:00,1.5553,1.55545,1.55518,1.55519,356600001.0
2005-09-29 01:33:00,1.55508,1.55522,1.55505,1.55511,176699999.0
2005-09-29 01:34:00,1.5551,1.55525,1.55488,1.55517,356300002.0
2005-09-29 01:35:00,1.55519,1.55521,1.55505,1.55505,53600000.0
2005-09-29 01:36:00,1.55522,1.5553,1.55513,1.55515,231800001.0
2005-09-29 01:37:00,1.55516,1.55535,1.55513,1.55523,169500001.0
2005-09-29 01:38:00,1.55521,1.55532,1.55516,1.55529,411800001.0
2005-09-29 01:39:00,1.55518,1.55524,1.55503,1.55503,254100003.0
2005-09-29 01:40:00,1.55521,1.55523,1.55501,1.55512,231700001.0
2005-09-29 01:41:00,1.55531,1.55531,1.55505,1.55505,333899998.0
2005-09-29 01:42:00,1.55503,1.55522,1.55503,1.5552,286800000.0
2005-09-29 01:43:00,1.5552,1.55524,1.55483,1.55483,250400001.0
2005-09-29 01:44:00,1.55515,1.55521,1.55483,1.55483,275599999.0
2005-09-29 01:45:00,1.5552,1.55525,1.5552,1.55525,39700000.0
2005-09-29 01:46:00,1.5552,1.55528,1.55507,1.55523,327800001.0
2005-09-29 01:47:00,1.55525,1.55525,1.5551,1.5551,227600003.0
2005-09-29 01:48:00,1.55519,1.55527,1.55509,1.5552,288999996.0
2005-09-29 01:49:00,1.55517,1.55522,1.55501,1.55512,164599999.0
2005-09-29 01:50:00,1.55522,1.55522,1.55499,1.55499,102999999.0
2005-09-29 01:51:00,1.55514,1.55518,1.55504,1.55511,78500000.0
2005-09-29 01:52:00,1.55517,1.55517,1.55491,1.55491,75300000.0
2005-09-29 01:53:00,1.55511,1.55516,1.55491,1.55514,253100002.0
2005-09-29 01:54:00,1.55512,1.55512,1.55486,1.55489,182200000.0
2005-09-29 01:55:00,1.55498,1.55498,1.55474,1.55486,415300001.0
2005-09-29 01:56:00,1.55506,1.55534,1.55506,1.55523,299800002.0
2005-09-29 01:57:00,1.55504,1.55524,1.55504,1.55524,198299998.0
2005-09-29 01:58:00,1.55514,1.55528,1.55503,1.55516,256799997.0
2005-09-29 01:59:00,1.55505,1.55527,1.55505,1.55521,294399996.0
2005-09-29 02:00:00,1.5553,1.55538,1.55514,1.55514,283499996.0
2005-09-29 02:01:00,1.55514,1.55529,1.555,1.55523,372899997.0
2005-09-29 02:02:00,1.55498,1.55516,1.5549,1.55508,314000002.0
2005-09-29 02:03:00,1.55498,1.55512,1.55486,1.55504,251199998.0
2005-09-29 02:04:00,1.55516,1.55522,1.55498,1.5551,461500002.0
2005-09-29 02:05:00,1.55513,1.55522,1.5549,1.5549,261800006.0
2005-09-29 02:06:00,1.55513,1.55521,1.55505,1.55512,239599999.0
2005-09-29 02:07:00,1.55499,1.55518,1.55493,1.55518,543799998.0
2005-09-29 02:08:00,1.55513,1.55521,1.55485,1.55503,338700002.0
2005-09-29 02:09:00,1.55512,1.55512,1.55494,1.55494,108199997.0
2005-09-29 02:10:00,1.55503,1.55507,1.55495,1.55495,55900000.0
2005-09-29 02:11:00,1.55509,1.55512,1.55487,1.55487,304500002.0
2005-09-29 02:12:00,1.5551,1.5552,1.55502,1.5552,197299997.0
2005-09-29 02:13:00,1.55517,1.55518,1.55503,1.55513,180400001.0
2005-09-29 02:14:00,1.55523,1.55523,1.55491,1.555,156400001.0
2005-09-29 02:15:00,1.555,1.55515,1.55493,1.55505,184499998.0
2005-09-29 02:16:00,1.5549,1.55505,1.5549,1.55505,106100000.0
2005-09-29 02:17:00,1.5549,1.55513,1.55486,1.55513,270700004.0
2005-09-29 02:18:00,1.55527,1.55527,1.555,1.55507,124000000.0
2005-09-29 02:19:00,1.5553,1.55541,1.55491,1.55513,285200000.0
2005-09-29 02:20:00,1.55499,1.55508,1.55488,1.55495,234199998.0
2005-09-29 02:21:00,1.555,1.55513,1.55491,1.55504,373600004.0
2005-09-29 02:22:00,1.55502,1.55521,1.55493,1.55501,332499998.0
2005-09-29 02:23:00,1.55507,1.55515,1.55493,1.5551,305300000.0
2005-09-29 02:24:00,1.55512,1.55518,1.55491,1.55513,219200000.0
2005-09-29 02:25:00,1.55509,1.55515,1.55506,1.55512,83000000.0
2005-09-29 02:26:00,1.55541,1.55541,1.5551,1.55513,290400006.0
2005-09-29 02:27:00,1.555,1.55509,1.55452,1.55487,328700008.0
2005-09-29 02:28:00,1.5549,1.55515,1.5549,1.55505,319700000.0
2005-09-29 02:29:00,1.55495,1.55516,1.55468,1.55489,220999999.0
2005-09-29 02:30:00,1.55453,1.55498,1.55439,1.55484,262100003.0
2005-09-29 02:31:00,1.55502,1.5552,1.55489,1.55497,225400003.0
2005-09-29 02:32:00,1.555,1.55518,1.55494,1.55502,489899996.0
2005-09-29 02:33:00,1.555,1.5551,1.555,1.5551,125299999.0
2005-09-29 02:34:00,1.55502,1.55521,1.55502,1.55508,423400005.0
2005-09-29 02:35:00,1.55523,1.55531,1.55508,1.55515,460400006.0
2005-09-29 02:36:00,1.55482,1.55523,1.5547,1.55515,310599997.0
2005-09-29 02:37:00,1.55495,1.55522,1.55495,1.55514,125300001.0
2005-09-29 02:38:00,1.55508,1.55508,1.55488,1.55502,177700002.0
2005-09-29 02:39:00,1.55495,1.55507,1.55495,1.55507,130999998.0
2005-09-29 02:40:00,1.55517,1.55517,1.55514,1.55514,23200000.0
2005-09-29 02:41:00,1.55497,1.55528,1.55486,1.55505,440100006.0
2005-09-29 02:42:00,1.55505,1.55527,1.55487,1.55515,245899999.0
2005-09-29 02:43:00,1.55515,1.55521,1.55515,1.55521,65500000.0
2005-09-29 02:44:00,1.55508,1.5552,1.55504,1.55518,176199999.0
2005-09-29 02:45:00,1.55506,1.55519,1.55505,1.55509,149900000.0
2005-09-29 02:46:00,1.55516,1.55516,1.55484,1.55484,204999998.0
2005-09-29 02:47:00,1.55497,1.5553,1.55485,1.5552,338500001.0
2005-09-29 02:48:00,1.55524,1.55542,1.5551,1.5553,315399999.0
2005-09-29 02:49:00,1.55526,1.55535,1.55512,1.55527,280499996.0
2005-09-29 02:50:00,1.55511,1.55539,1.55511,1.55532,402700001.0
2005-09-29 02:51:00,1.55528,1.55535,1.55517,1.55532,237600002.0
2005-09-29 02:52:00,1.55494,1.55532,1.55494,1.55505,241499998.0
2005-09-29 02:53:00,1.55535,1.55535,1.55513,1.5552,304500002.0
2005-09-29 02:54:00,1.55531,1.55548,1.55523,1.55533,358799998.0
2005-09-29 02:55:00,1.55532,1.55537,1.55524,1.55524,256400003.0
2005-09-29 02:56:00,1.55543,1.55557,1.55526,1.55533,374299998.0
2005-09-29 02:57:00,1.55534,1.55552,1.55526,1.55536,295499998.0
2005-09-29 02:58:00,1.55546,1.55546,1.55522,1.55536,246500000.0
2005-09-29 02:59:00,1.55533,1.55541,1.55523,1.55527,376200003.0
2005-09-29 03:00:00,1.5554,1.5554,1.5553,1.5553,5000000.0
2005-09-29 03:01:00,1.55524,1.55545,1.55524,1.55539,414299998.0
2005-09-29 03:02:00,1.55519,1.55543,1.55506,1.55525,368500000.0
2005-09-29 03:03:00,1.55537,1.55545,1.55523,1.55535,37600000.0
2005-09-29 03:04:00,1.55528,1.5554,1.55522,1.55535,48499998.0
2005-09-29 03:05:00,1.5553,1.5554,1.5553,1.5554,17100000.0
2005-09-29 03:06:00,1.5554,1.55553,1.55515,1.55537,477100004.0
2005-09-29 03:07:00,1.55542,1.55554,1.55527,1.55537,384999995.0
2005-09-29 03:08:00,1.55526,1.55557,1.55519,1.55535,350499998.0
2005-09-29 03:09:00,1.5554,1.5554,1.5552,1.5552,149000001.0
2005-09-29 03:10:00,1.55561,1.55561,1.55524,1.55546,154300000.0
2005-09-29 03:11:00,1.55525,1.55543,1.55521,1.55525,190600002.0
2005-09-29 03:12:00,1.55522,1.55536,1.55506,1.55531,377600003.0
2005-09-29 03:13:00,1.55519,1.55543,1.55519,1.55527,162800000.0
2005-09-29 03:14:00,1.55528,1.55545,1.55527,1.55528,138599998.0
2005-09-29 03:15:00,1.55518,1.55518,1.55506,1.55506,12000000.0
2005-09-29 03:16:00,1.55508,1.55534,1.55506,1.55525,207800005.0
2005-09-29 03:17:00,1.55525,1.55538,1.55513,1.55515,296600002.0
2005-09-29 03:18:00,1.5551,1.5552,1.55506,1.5552,137900001.0
2005-09-29 03:19:00,1.55527,1.55531,1.55512,1.55512,351799996.0
2005-09-29 03:20:00,1.55518,1.55525,1.55506,1.55518,160100002.0
2005-09-29 03:21:00,1.55516,1.55531,1.55506,1.55517,328000002.0
2005-09-29 03:22:00,1.55504,1.5553,1.55504,1.55519,292700003.0
2005-09-29 03:23:00,1.55505,1.55544,1.55493,1.55496,310700001.0
2005-09-29 03:24:00,1.55522,1.55532,1.55508,1.55524,288199998.0
2005-09-29 03:25:00,1.5552,1.5553,1.5552,1.5553,59099998.0
2005-09-29 03:26:00,1.55529,1.55529,1.55508,1.55514,65500000.0
2005-09-29 03:27:00,1.55515,1.55526,1.55515,1.55526,91000001.0
2005-09-29 03:28:00,1.55535,1.55535,1.55524,1.55524,150200000.0
2005-09-29 03:29:00,1.55514,1.55537,1.55514,1.55537,60800002.0
2005-09-29 03:30:00,1.55516,1.55528,1.55516,1.55528,45500000.0
2005-09-29 03:31:00,1.55526,1.55526,1.55515,1.55515,92599998.0
2005-09-29 03:32:00,1.55516,1.55531,1.55502,1.55519,280299995.0
2005-09-29 03:33:00,1.55517,1.55532,1.55508,1.55514,508099998.0
2005-09-29 03:34:00,1.55523,1.55523,1.55498,1.55506,300299998.0
2005-09-29 03:35:00,1.55505,1.55532,1.55505,1.55512,506200002.0
2005-09-29 03:36:00,1.55513,1.55521,1.55507,1.55514,67800003.0
2005-09-29 03:37:00,1.55494,1.5552,1.55494,1.5551,262900001.0
2005-09-29 03:38:00,1.55513,1.55519,1.55507,1.55516,122900005.0
2005-09-29 03:39:00,1.55515,1.55525,1.55503,1.55517,139700001.0
2005-09-29 03:40:00,1.5552,1.5552,1.55485,1.5549,207800001.0
2005-09-29 03:41:00,1.55502,1.5551,1.55485,1.55498,277299999.0
2005-09-29 03:42:00,1.555,1.55515,1.55495,1.5551,338500002.0
2005-09-29 03:43:00,1.55501,1.55521,1.55495,1.55508,326000001.0
2005-09-29 03:44:00,1.55501,1.55522,1.55501,1.55522,121300002.0
2005-09-29 03:45:00,1.55493,1.55521,1.55484,1.55517,303900001.0
2005-09-29 03:46:00,1.5552,1.5552,1.55499,1.55511,175499998.0
2005-09-29 03:47:00,1.55507,1.55519,1.55499,1.55513,282099999.0
2005-09-29 03:48:00,1.55515,1.55515,1.55491,1.55491,76400001.0
2005-09-29 03:49:00,1.5551,1.55524,1.5546,1.55495,295600001.0
2005-09-29 03:50:00,1.55504,1.55522,1.55504,1.55522,105400000.0
2005-09-29 03:51:00,1.55521,1.55527,1.5551,1.55525,251100000.0
2005-09-29 03:52:00,1.55495,1.55547,1.55491,1.55515,310200002.0
2005-09-29 03:53:00,1.55517,1.55531,1.55517,1.55531,76099999.0
2005-09-29 03:54:00,1.55519,1.5554,1.55519,1.5553,166499997.0
2005-09-29 03:55:00,1.55525,1.5553,1.55506,1.55522,407400003.0
2005-09-29 03:56:00,1.55515,1.5554,1.55515,1.55528,208000000.0
2005-09-29 03:57:00,1.55525,1.55525,1.5552,1.5552,58300001.0
2005-09-29 03:58:00,1.5552,1.55527,1.555,1.555,345300001.0
2005-09-29 03:59:00,1.55515,1.55527,1.555,1.55515,318100002.0
2005-09-29 04:00:00,1.55523,1.55531,1.55517,1.55524,31300000.0
2005-09-29 04:01:00,1.55517,1.55538,1.55514,1.55536,395999999.0
2005-09-29 04:02:00,1.55527,1.55545,1.55525,1.55531,281000002.0
2005-09-29 04:03:00,1.55523,1.5555,1.55513,1.55526,248200001.0
2005-09-29 04:04:00,1.55524,1.5555,1.55512,1.5555,229599996.0
2005-09-29 04:05:00,1.55532,1.55547,1.55528,1.55547,229899998.0
2005-09-29 04:06:00,1.55537,1.55537,1.55516,1.55529,241700000.0
2005-09-29 04:07:00,1.55531,1.55532,1.55492,1.55532,330599999.0
2005-09-29 04:08:00,1.55524,1.55539,1.55523,1.55538,133300000.0
2005-09-29 04:09:00,1.55501,1.5554,1.55501,1.55527,297100003.0
2005-09-29 04:10:00,1.55527,1.55537,1.55515,1.55525,288599999.0
2005-09-29 04:11:00,1.55527,1.55527,1.555,1.555,347399997.0
2005-09-29 04:12:00,1.55535,1.55539,1.55495,1.55505,336700000.0
2005-09-29 04:13:00,1.55515,1.55515,1.555,1.555,20000000.0
2005-09-29 04:14:00,1.5551,1.5552,1.5551,1.5552,42200000.0
2005-09-29 04:15:00,1.55529,1.55531,1.55525,1.55525,116000002.0
2005-09-29 04:16:00,1.5553,1.55533,1.55499,1.55511,289199998.0
2005-09-29 04:17:00,1.5552,1.55547,1.55515,1.55515,427299991.0
2005-09-29 04:18:00,1.5553,1.55553,1.55511,1.55533,563000001.0
2005-09-29 04:19:00,1.55507,1.55535,1.55507,1.55525,373800002.0
2005-09-29 04:20:00,1.55537,1.55548,1.55512,1.5553,222899998.0
2005-09-29 04:21:00,1.55544,1.55558,1.5552,1.55528,494500004.0
2005-09-29 04:22:00,1.55521,1.55548,1.55512,1.55521,212400000.0
2005-09-29 04:23:00,1.55522,1.55546,1.55522,1.55532,379600004.0
2005-09-29 04:24:00,1.5553,1.55535,1.55515,1.5552,337199998.0
2005-09-29 04:25:00,1.55541,1.55551,1.55516,1.55537,257499997.0
2005-09-29 04:26:00,1.55528,1.55535,1.5552,1.55535,339400004.0
2005-09-29 04:27:00,1.55532,1.5554,1.55521,1.55528,220200000.0
2005-09-29 04:28:00,1.55516,1.55532,1.55506,1.5551,326200005.0
2005-09-29 04:29:00,1.55514,1.55514,1.55497,1.55497,50300000.0
2005-09-29 04:30:00,1.5551,1.5552,1.55492,1.5552,304999997.0
2005-09-29 04:31:00,1.55512,1.55525,1.55512,1.55525,19200000.0
2005-09-29 04:32:00,1.55505,1.55545,1.55503,1.55519,323399999.0
2005-09-29 04:33:00,1.55518,1.55548,1.55504,1.55533,372899999.0
2005-09-29 04:34:00,1.55534,1.55547,1.55498,1.55523,253800003.0
2005-09-29 04:35:00,1.55509,1.55525,1.55504,1.55525,280400000.0
2005-09-29 04:36:00,1.55511,1.55519,1.55497,1.55519,154400003.0
2005-09-29 04:37:00,1.55515,1.55525,1.55505,1.55517,324100000.0
2005-09-29 04:38:00,1.55515,1.55556,1.55513,1.55556,422900000.0
2005-09-29 04:39:00,1.55543,1.55558,1.55494,1.55494,381500004.0
2005-09-29 04:40:00,1.55521,1.55531,1.55508,1.55519,293000001.0
2005-09-29 04:41:00,1.55513,1.55527,1.55493,1.555,273299999.0
2005-09-29 04:42:00,1.55498,1.55531,1.55498,1.55527,280400001.0
2005-09-29 04:43:00,1.55522,1.55551,1.55503,1.55518,252199999.0
2005-09-29 04:44:00,1.55505,1.55545,1.55493,1.55526,410100000.0
2005-09-29 04:45:00,1.55516,1.55525,1.55489,1.55489,273899999.0
2005-09-29 04:46:00,1.55475,1.55524,1.55475,1.55502,95600000.0
2005-09-29 04:47:00,1.5551,1.55515,1.5549,1.55503,332999999.0
2005-09-29 04:48:00,1.55516,1.55529,1.55503,1.55512,139500001.0
2005-09-29 04:49:00,1.55528,1.55534,1.55498,1.55512,397599995.0
2005-09-29 04:50:00,1.55518,1.55535,1.55504,1.55514,349700002.0
2005-09-29 04:51:00,1.555,1.55525,1.55488,1.55508,300699996.0
2005-09-29 04:52:00,1.55512,1.55531,1.555,1.55516,312800001.0
2005-09-29 04:53:00,1.55503,1.55524,1.55491,1.55514,22300000.0
2005-09-29 04:54:00,1.55519,1.55526,1.55502,1.5552,514000000.0
2005-09-29 04:55:00,1.55523,1.55525,1.555,1.55517,195800001.0
2005-09-29 04:56:00,1.55513,1.55514,1.55501,1.55508,61600000.0
2005-09-29 04:57:00,1.55518,1.55523,1.55502,1.55516,325300003.0
2005-09-29 04:58:00,1.55511,1.55523,1.55501,1.55518,494799997.0
2005-09-29 04:59:00,1.5551,1.5552,1.5551,1.5552,36000000.0
2005-09-29 05:00:00,1.55518,1.5552,1.55499,1.55501,340699996.0
2005-09-29 05:01:00,1.55512,1.5552,1.55497,1.55502,260900002.0
2005-09-29 05:02:00,1.55497,1.55525,1.55497,1.5552,245400000.0
2005-09-29 05:03:00,1.55497,1.55522,1.55486,1.55499,396300007.0
2005-09-29 05:04:00,1.55523,1.55523,1.55497,1.55497,272700006.0
2005-09-29 05:05:00,1.5551,1.55545,1.55503,1.55521,409000003.0
2005-09-29 05:06:00,1.55498,1.55521,1.55482,1.55511,405199999.0
2005-09-29 05:07:00,1.55521,1.55546,1.55519,1.55527,375400001.0
2005-09-29 05:08:00,1.55527,1.55553,1.55524,1.55549,254800005.0
2005-09-29 05:09:00,1.5553,1.55544,1.5553,1.55541,90200000.0
2005-09-29 05:10:00,1.55542,1.55564,1.55535,1.55542,372999998.0
2005-09-29 05:11:00,1.55536,1.55545,1.55519,1.55535,158699998.0
2005-09-29 05:12:00,1.55526,1.55545,1.55521,1.55545,350599999.0
2005-09-29 05:13:00,1.55543,1.55547,1.55526,1.55545,362400004.0
2005-09-29 05:14:00,1.55538,1.55545,1.5553,1.5553,352900000.0
2005-09-29 05:15:00,1.55527,1.55542,1.55524,1.55534,225899997.0
2005-09-29 05:16:00,1.55541,1.55548,1.5553,1.55536,76799999.0
2005-09-29 05:17:00,1.55546,1.55547,1.55526,1.55539,268700000.0
2005-09-29 05:18:00,1.55534,1.55543,1.5552,1.5552,162300000.0
2005-09-29 05:19:00,1.55529,1.55559,1.55496,1.55496,407499997.0
2005-09-29 05:20:00,1.55505,1.55556,1.55505,1.55549,306700001.0
2005-09-29 05:21:00,1.55533,1.55542,1.55513,1.55513,296500000.0
2005-09-29 05:22:00,1.55524,1.55541,1.55519,1.55522,313599998.0
2005-09-29 05:23:00,1.55518,1.5553,1.55511,1.55518,114299997.0
2005-09-29 05:24:00,1.55526,1.5555,1.5551,1.55532,309800001.0
2005-09-29 05:25:00,1.55529,1.55543,1.5552,1.55523,368600007.0
2005-09-29 05:26:00,1.5553,1.55543,1.55522,1.55535,241400000.0
2005-09-29 05:27:00,1.55523,1.55535,1.55506,1.55514,367300006.0
2005-09-29 05:28:00,1.55522,1.55528,1.55514,1.55514,174499999.0
2005-09-29 05:29:00,1.55517,1.55529,1.55517,1.55529,103000000.0
2005-09-29 05:30:00,1.55519,1.55539,1.55519,1.55525,204199999.0
2005-09-29 05:31:00,1.55539,1.55547,1.55539,1.55547,114399997.0
2005-09-29 05:32:00,1.55547,1.5555,1.55537,1.55537,283800000.0
2005-09-29 05:33:00,1.55526,1.55552,1.55526,1.55534,300800001.0
2005-09-29 05:34:00,1.55528,1.55549,1.55526,1.55546,246900001.0
2005-09-29 05:35:00,1.55538,1.5555,1.5552,1.55538,264300002.0
2005-09-29 05:36:00,1.5555,1.55591,1.55537,1.55579,382700007.0
2005-09-29 05:37:00,1.5558,1.55591,1.55547,1.55559,265000003.0
2005-09-29 05:38:00,1.55567,1.55573,1.55554,1.55567,86900001.0
2005-09-29 05:39:00,1.55567,1.55579,1.55551,1.55551,256800001.0
2005-09-29 05:40:00,1.5557,1.5557,1.55535,1.55538,435899998.0
2005-09-29 05:41:00,1.55561,1.55576,1.55556,1.55569,217099999.0
2005-09-29 05:42:00,1.55568,1.55574,1.55556,1.55563,126400000.0
2005-09-29 05:43:00,1.55562,1.55581,1.55545,1.55557,190800003.0
2005-09-29 05:44:00,1.55555,1.55571,1.55542,1.55561,272399999.0
2005-09-29 05:45:00,1.5556,1.55567,1.5555,1.55555,188500000.0
2005-09-29 05:46:00,1.55568,1.55568,1.55538,1.55558,229300001.0
2005-09-29 05:47:00,1.55548,1.55557,1.55532,1.55557,349400003.0
2005-09-29 05:48:00,1.5556,1.55562,1.55536,1.55536,399400002.0
2005-09-29 05:49:00,1.55547,1.55572,1.5553,1.55546,362799999.0
2005-09-29 05:50:00,1.55553,1.55568,1.55544,1.55568,343000006.0
2005-09-29 05:51:00,1.55556,1.55568,1.55544,1.5555,306099998.0
2005-09-29 05:52:00,1.55556,1.5556,1.5554,1.55542,395599998.0
2005-09-29 05:53:00,1.55545,1.55565,1.55537,1.55549,450200005.0
2005-09-29 05:54:00,1.55548,1.55562,1.55532,1.55532,266899999.0
2005-09-29 05:55:00,1.55535,1.55563,1.55535,1.5556,283500002.0
2005-09-29 05:56:00,1.55562,1.55562,1.55544,1.55545,129600000.0
2005-09-29 05:57:00,1.55541,1.55552,1.55528,1.55544,320800001.0
2005-09-29 05:58:00,1.55553,1.55553,1.55532,1.55534,320900000.0
2005-09-29 05:59:00,1.55555,1.55555,1.55534,1.55538,450300000.0
2005-09-29 06:00:00,1.55552,1.55554,1.55528,1.55545,511300003.0
2005-09-29 06:01:00,1.55554,1.55554,1.55527,1.55534,359900002.0
2005-09-29 06:02:00,1.5555,1.5555,1.5554,1.5554,113300000.0
2005-09-29 06:03:00,1.55538,1.55554,1.55536,1.55554,253200002.0
2005-09-29 06:04:00,1.55525,1.55544,1.55525,1.55539,372299990.0
2005-09-29 06:05:00,1.5554,1.55559,1.5554,1.55552,323799998.0
2005-09-29 06:06:00,1.55553,1.55566,1.55545,1.55553,518200002.0
2005-09-29 06:07:00,1.55548,1.55555,1.55524,1.5554,176899998.0
2005-09-29 06:08:00,1.55549,1.55553,1.55528,1.55528,416000003.0
2005-09-29 06:09:00,1.55555,1.55558,1.55538,1.55544,526600001.0
2005-09-29 06:10:00,1.55538,1.5555,1.55524,1.55543,231000001.0
2005-09-29 06:11:00,1.5555,1.55558,1.55537,1.5555,240699999.0
2005-09-29 06:12:00,1.55531,1.55555,1.55531,1.55555,228300004.0
2005-09-29 06:13:00,1.55544,1.5556,1.55544,1.5556,136500000.0
2005-09-29 06:14:00,1.55563,1.55563,1.55536,1.55539,182400000.0
2005-09-29 06:15:00,1.55547,1.55562,1.55547,1.55562,179800001.0
2005-09-29 06:16:00,1.55557,1.55574,1.55548,1.5556,189299998.0
2005-09-29 06:17:00,1.5557,1.5558,1.55542,1.55565,355200005.0
2005-09-29 06:18:00,1.55567,1.55592,1.55567,1.55583,299999996.0
2005-09-29 06:19:00,1.5559,1.55595,1.5557,1.5557,333700002.0
2005-09-29 06:20:00,1.55579,1.55588,1.55546,1.55554,359899998.0
2005-09-29 06:21:00,1.55543,1.55568,1.55543,1.55557,441799993.0
2005-09-29 06:22:00,1.55562,1.5557,1.55535,1.55548,296199997.0
2005-09-29 06:23:00,1.55547,1.55564,1.55534,1.55553,307500001.0
2005-09-29 06:24:00,1.55538,1.55555,1.55531,1.55555,364900002.0
2005-09-29 06:25:00,1.55557,1.55577,1.55552,1.55559,306399996.0
2005-09-29 06:26:00,1.55582,1.55588,1.55564,1.55564,321099999.0
2005-09-29 06:27:00,1.55577,1.55584,1.55562,1.5557,422699998.0
2005-09-29 06:28:00,1.55584,1.55592,1.55571,1.5558,272999995.0
2005-09-29 06:29:00,1.55572,1.55577,1.55558,1.55568,273899999.0
2005-09-29 06:30:00,1.55557,1.55576,1.55545,1.55563,450000000.0
2005-09-29 06:31:00,1.55553,1.55569,1.55545,1.55557,294400001.0
2005-09-29 06:32:00,1.55549,1.55577,1.55549,1.55571,283700002.0
2005-09-29 06:33:00,1.55569,1.55577,1.55559,1.55565,187600000.0
2005-09-29 06:34:00,1.55578,1.55578,1.55551,1.5556,244800000.0
2005-09-29 06:35:00,1.5556,1.55571,1.5555,1.55552,364200004.0
2005-09-29 06:36:00,1.55547,1.55565,1.55546,1.55563,219599999.0
2005-09-29 06:37:00,1.55556,1.55582,1.55556,1.55572,258099998.0
2005-09-29 06:38:00,1.55572,1.55587,1.55565,1.5557,168300002.0
2005-09-29 06:39:00,1.55555,1.5557,1.55549,1.55559,248399997.0
2005-09-29 06:40:00,1.55567,1.55589,1.55554,1.55554,345600001.0
2005-09-29 06:41:00,1.55556,1.55565,1.55544,1.55555,135299998.0
2005-09-29 06:42:00,1.55562,1.55566,1.55546,1.55557,379599998.0
2005-09-29 06:43:00,1.55555,1.55565,1.55541,1.5556,123899999.0
2005-09-29 06:44:00,1.55556,1.55557,1.5554,1.55544,245599998.0
2005-09-29 06:45:00,1.55557,1.55561,1.55539,1.55541,264300003.0
2005-09-29 06:46:00,1.55558,1.55562,1.55536,1.55541,280699997.0
2005-09-29 06:47:00,1.55562,1.5558,1.55546,1.55546,288700003.0
2005-09-29 06:48:00,1.55564,1.55572,1.55557,1.55557,384300001.0
2005-09-29 06:49:00,1.55551,1.55565,1.55542,1.55547,184100002.0
2005-09-29 06:50:00,1.55557,1.55563,1.55544,1.55554,199999999.0
2005-09-29 06:51:00,1.5555,1.5556,1.5555,1.5556,99800004.0
2005-09-29 06:52:00,1.55563,1.55571,1.55541,1.55563,218900001.0
2005-09-29 06:53:00,1.55563,1.55578,1.55562,1.55578,172100000.0
2005-09-29 06:54:00,1.55562,1.55588,1.55562,1.5558,248700000.0
2005-09-29 06:55:00,1.55591,1.55605,1.55557,1.5559,461900005.0
2005-09-29 06:56:00,1.55575,1.5558,1.55559,1.55564,260200003.0
2005-09-29 06:57:00,1.5557,1.55588,1.55563,1.5557,312499998.0
2005-09-29 06:58:00,1.55574,1.55581,1.55565,1.55568,219600008.0
2005-09-29 06:59:00,1.5555,1.55565,1.5555,1.55563,301300000.0
2005-09-29 07:00:00,1.55561,1.55581,1.55553,1.55562,290800001.0
2005-09-29 07:01:00,1.5556,1.55573,1.5555,1.55565,209700001.0
2005-09-29 07:02:00,1.5558,1.55589,1.55516,1.55539,486600007.0
2005-09-29 07:03:00,1.55556,1.55592,1.55552,1.55571,389999993.0
2005-09-29 07:04:00,1.5556,1.5558,1.55541,1.5557,248899998.0
2005-09-29 07:05:00,1.55571,1.55585,1.55566,1.55578,278099995.0
2005-09-29 07:06:00,1.5556,1.55575,1.5556,1.55575,50300000.0
2005-09-29 07:07:00,1.55577,1.55596,1.55539,1.55549,317199998.0
2005-09-29 07:08:00,1.55583,1.5559,1.5555,1.5559,197300001.0
2005-09-29 07:09:00,1.55573,1.55594,1.55552,1.55558,424900000.0
2005-09-29 07:10:00,1.55577,1.5559,1.55542,1.55562,295800001.0
2005-09-29 07:11:00,1.55577,1.55585,1.55565,1.5557,137500000.0
2005-09-29 07:12:00,1.55576,1.55585,1.55569,1.55571,194400001.0
2005-09-29 07:13:00,1.55563,1.55585,1.55563,1.55578,227700000.0
2005-09-29 07:14:00,1.55563,1.55585,1.55563,1.55585,58400000.0
2005-09-29 07:15:00,1.55585,1.5561,1.55569,1.55588,391900001.0
2005-09-29 07:16:00,1.55575,1.55583,1.55561,1.5557,286600002.0
2005-09-29 07:17:00,1.55576,1.55609,1.55576,1.55588,265600002.0
2005-09-29 07:18:00,1.55576,1.55598,1.55576,1.55576,188400002.0
2005-09-29 07:19:00,1.55579,1.55601,1.55576,1.55601,66200001.0
2005-09-29 07:20:00,1.55594,1.55624,1.55584,1.55584,215000001.0
2005-09-29 07:21:00,1.55588,1.55618,1.55574,1.55589,341099996.0
2005-09-29 07:22:00,1.55595,1.55607,1.55579,1.55601,300300000.0
2005-09-29 07:23:00,1.55571,1.55605,1.55564,1.55571,507400002.0
2005-09-29 07:24:00,1.55598,1.55605,1.55585,1.55598,261100003.0
2005-09-29 07:25:00,1.55584,1.55597,1.55583,1.55592,316600006.0
2005-09-29 07:26:00,1.55587,1.55595,1.55562,1.5559,383800005.0
2005-09-29 07:27:00,1.55592,1.55597,1.55573,1.55582,257700003.0
2005-09-29 07:28:00,1.5559,1.55603,1.55577,1.55589,258400000.0
2005-09-29 07:29:00,1.55587,1.55609,1.55585,1.55609,185199998.0
2005-09-29 07:30:00,1.55607,1.55634,1.55588,1.55615,514099997.0
2005-09-29 07:31:00,1.55607,1.55623,1.55601,1.55608,336900003.0
2005-09-29 07:32:00,1.55622,1.55622,1.55591,1.55591,346599998.0
2005-09-29 07:33:00,1.55602,1.55622,1.55596,1.55622,99799999.0
2005-09-29 07:34:00,1.55616,1.55618,1.55593,1.55606,281899998.0
2005-09-29 07:35:00,1.55606,1.55625,1.55606,1.55625,256200003.0
2005-09-29 07:36:00,1.55607,1.55626,1.55592,1.55592,379999997.0
2005-09-29 07:37:00,1.55585,1.55638,1.55572,1.55599,312099998.0
2005-09-29 07:38:00,1.55617,1.55623,1.556,1.55623,225399996.0
2005-09-29 07:39:00,1.55627,1.55644,1.55601,1.55642,278700001.0
2005-09-29 07:40:00,1.55602,1.55623,1.55602,1.55623,216500004.0
2005-09-29 07:41:00,1.55607,1.55623,1.556,1.55618,369300004.0
2005-09-29 07:42:00,1.55608,1.55618,1.5559,1.55613,268199998.0
2005-09-29 07:43:00,1.5561,1.55614,1.55594,1.55603,253699999.0
2005-09-29 07:44:00,1.55588,1.55613,1.55588,1.55613,307799999.0
2005-09-29 07:45:00,1.55611,1.5562,1.55592,1.55607,369600002.0
2005-09-29 07:46:00,1.55612,1.55618,1.55593,1.55601,355699998.0
2005-09-29 07:47:00,1.55589,1.55604,1.55583,1.55604,332599999.0
2005-09-29 07:48:00,1.55607,1.55613,1.5559,1.55599,283300000.0
2005-09-29 07:49:00,1.55598,1.55611,1.55586,1.55602,254900000.0
2005-09-29 07:50:00,1.55603,1.55603,1.55589,1.55589,54800000.0
2005-09-29 07:51:00,1.55593,1.55612,1.55575,1.55588,367099998.0
2005-09-29 07:52:00,1.55587,1.55601,1.5558,1.5559,455300008.0
2005-09-29 07:53:00,1.556,1.55603,1.55589,1.55603,104700000.0
2005-09-29 07:54:00,1.5558,1.55597,1.55559,1.55597,416100003.0
2005-09-29 07:55:00,1.5559,1.5559,1.5558,1.5558,22400000.0
2005-09-29 07:56:00,1.55589,1.55595,1.55571,1.55583,333799997.0
2005-09-29 07:57:00,1.55564,1.55585,1.55563,1.55563,250100001.0
2005-09-29 07:58:00,1.55555,1.55599,1.55555,1.55588,300699998.0
2005-09-29 07:59:00,1.55577,1.5559,1.5557,1.55587,409500000.0
2005-09-29 08:00:00,1.55581,1.55581,1.55566,1.55568,48000000.0
2005-09-29 08:01:00,1.5558,1.55585,1.55563,1.55578,418600003.0
2005-09-29 08:02:00,1.5557,1.5558,1.55547,1.55569,389100001.0
2005-09-29 08:03:00,1.55569,1.55585,1.55562,1.55565,444600006.0
2005-09-29 08:04:00,1.55554,1.55565,1.5555,1.55555,294799998.0
2005-09-29 08:05:00,1.55563,1.55568,1.55543,1.55559,300499998.0
2005-09-29 08:06:00,1.55559,1.5556,1.55531,1.55531,245500003.0
2005-09-29 08:07:00,1.55559,1.55561,1.5554,1.55551,458899999.0
2005-09-29 08:08:00,1.55535,1.5555,1.55535,1.5555,96599999.0
2005-09-29 08:09:00,1.55544,1.5555,1.55529,1.55538,234899999.0
2005-09-29 08:10:00,1.55512,1.55573,1.55512,1.55573,198099997.0
2005-09-29 08:11:00,1.55568,1.55568,1.5555,1.55557,251899999.0
2005-09-29 08:12:00,1.55549,1.55559,1.55541,1.55559,104699997.0
2005-09-29 08:13:00,1.55548,1.5556,1.55532,1.5555,204800001.0
2005-09-29 08:14:00,1.55548,1.55565,1.55538,1.55553,437000000.0
2005-09-29 08:15:00,1.55559,1.55569,1.55548,1.55557,148599998.0
2005-09-29 08:16:00,1.55567,1.55575,1.55546,1.55568,240300001.0
2005-09-29 08:17:00,1.55571,1.55586,1.55568,1.55574,54100000.0
2005-09-29 08:18:00,1.55596,1.55602,1.55569,1.55602,238999999.0
2005-09-29 08:19:00,1.55605,1.55605,1.55583,1.55598,214900000.0
2005-09-29 08:20:00,1.55597,1.55605,1.55584,1.556,187699999.0
2005-09-29 08:21:00,1.55603,1.55606,1.55581,1.55606,301099999.0
2005-09-29 08:22:00,1.55593,1.556,1.55583,1.55587,156699998.0
2005-09-29 08:23:00,1.55598,1.55605,1.5558,1.5558,430699997.0
2005-09-29 08:24:00,1.55578,1.55597,1.55568,1.55586,130300000.0
2005-09-29 08:25:00,1.55592,1.55607,1.55578,1.55602,335799999.0
2005-09-29 08:26:00,1.55594,1.55603,1.5558,1.55598,203800000.0
2005-09-29 08:27:00,1.5561,1.5561,1.55574,1.55579,289700005.0
2005-09-29 08:28:00,1.55592,1.55613,1.55592,1.55606,220400004.0
2005-09-29 08:29:00,1.55605,1.5562,1.55586,1.55591,431600006.0
2005-09-29 08:30:00,1.55614,1.55621,1.55607,1.55613,79100000.0
2005-09-29 08:31:00,1.55597,1.5562,1.55597,1.5562,256700001.0
2005-09-29 08:32:00,1.55605,1.55615,1.556,1.5561,162600000.0
2005-09-29 08:33:00,1.55612,1.55612,1.55588,1.55595,229999996.0
2005-09-29 08:34:00,1.55615,1.55615,1.556,1.5561,219800004.0
2005-09-29 08:35:00,1.55613,1.55613,1.55586,1.55603,194800001.0
2005-09-29 08:36:00,1.55612,1.55623,1.55599,1.55618,134899999.0
2005-09-29 08:37:00,1.55616,1.55623,1.556,1.55617,262900000.0
2005-09-29 08:38:00,1.55601,1.55614,1.55601,1.55614,49500000.0
2005-09-29 08:39:00,1.55602,1.55615,1.55602,1.55615,38400000.0
2005-09-29 08:40:00,1.55597,1.55615,1.55595,1.55613,140600000.0
2005-09-29 08:41:00,1.55615,1.55624,1.55602,1.55619,341500003.0
2005-09-29 08:42:00,1.55607,1.55618,1.55601,1.5561,302700000.0
2005-09-29 08:43:00,1.55595,1.5561,1.55595,1.5561,86500002.0
2005-09-29 08:44:00,1.55604,1.55619,1.55604,1.55619,127400002.0
2005-09-29 08:45:00,1.55623,1.55623,1.55582,1.5561,462700003.0
2005-09-29 08:46:00,1.55593,1.55618,1.55593,1.55618,242599999.0
2005-09-29 08:47:00,1.55615,1.55638,1.55613,1.5562,338099999.0
2005-09-29 08:48:00,1.55611,1.55632,1.55595,1.55632,245300001.0
2005-09-29 08:49:00,1.55622,1.55628,1.55607,1.55614,200700001.0
2005-09-29 08:50:00,1.5562,1.55625,1.55607,1.55612,254699999.0
2005-09-29 08:51:00,1.55615,1.55617,1.55601,1.55603,75800000.0
2005-09-29 08:52:00,1.55613,1.55624,1.55602,1.55618,432000002.0
2005-09-29 08:53:00,1.55606,1.55618,1.55601,1.55618,312999994.0
2005-09-29 08:54:00,1.55592,1.55615,1.55592,1.55607,264300003.0
2005-09-29 08:55:00,1.55619,1.55619,1.55607,1.55607,74600002.0
2005-09-29 08:56:00,1.55605,1.55635,1.55599,1.55621,352499995.0
2005-09-29 08:57:00,1.55642,1.55644,1.5562,1.55637,437200000.0
2005-09-29 08:58:00,1.55637,1.55666,1.55637,1.5566,200099998.0
2005-09-29 08:59:00,1.55658,1.55661,1.55646,1.55653,280299998.0
2005-09-29 09:00:00,1.55645,1.55665,1.55645,1.55665,221700001.0
2005-09-29 09:01:00,1.55658,1.55663,1.55645,1.55645,152300001.0
2005-09-29 09:02:00,1.55638,1.55658,1.55631,1.55645,380300000.0
2005-09-29 09:03:00,1.55636,1.55654,1.55625,1.55625,257300001.0
2005-09-29 09:04:00,1.55619,1.55643,1.55619,1.55643,275400000.0
2005-09-29 09:05:00,1.55637,1.55647,1.55624,1.55624,378599998.0
2005-09-29 09:06:00,1.55649,1.55661,1.55646,1.55647,155200000.0
2005-09-29 09:07:00,1.55665,1.55667,1.55648,1.55658,231000001.0
2005-09-29 09:08:00,1.55663,1.55671,1.55653,1.55667,224499998.0
2005-09-29 09:09:00,1.55662,1.55674,1.55655,1.55662,309400001.0
2005-09-29 09:10:00,1.5565,1.5566,1.5565,1.5566,83899999.0
2005-09-29 09:11:00,1.55657,1.55665,1.55646,1.55651,241000001.0
2005-09-29 09:12:00,1.55654,1.55664,1.55643,1.55646,179200001.0
2005-09-29 09:13:00,1.55649,1.55679,1.55649,1.55679,96100002.0
2005-09-29 09:14:00,1.5567,1.55681,1.5566,1.55671,372700001.0
2005-09-29 09:15:00,1.55666,1.55681,1.55662,1.55678,323500000.0
2005-09-29 09:16:00,1.5568,1.55685,1.55672,1.55678,64700000.0
2005-09-29 09:17:00,1.55666,1.55677,1.55664,1.55673,75900000.0
2005-09-29 09:18:00,1.55668,1.5569,1.55668,1.55686,382399999.0
2005-09-29 09:19:00,1.55675,1.5568,1.55662,1.55668,95000000.0
2005-09-29 09:20:00,1.55683,1.55688,1.55663,1.55675,95800001.0
2005-09-29 09:21:00,1.55678,1.55678,1.5565,1.55656,163000002.0
2005-09-29 09:22:00,1.55666,1.55683,1.55666,1.55683,148500000.0
2005-09-29 09:23:00,1.55665,1.5568,1.55663,1.5568,151600000.0
2005-09-29 09:24:00,1.55668,1.55685,1.55664,1.55682,329899999.0
2005-09-29 09:25:00,1.55675,1.55712,1.55659,1.5566,267400002.0
2005-09-29 09:26:00,1.55685,1.55685,1.55672,1.55672,49700001.0
2005-09-29 09:27:00,1.55668,1.55688,1.55656,1.55688,273000001.0
2005-09-29 09:28:00,1.55678,1.55687,1.55662,1.55675,338400000.0
2005-09-29 09:29:00,1.5568,1.55682,1.55663,1.55669,320399998.0
2005-09-29 09:30:00,1.5568,1.55685,1.5568,1.55685,61200001.0
2005-09-29 09:31:00,1.55678,1.55683,1.55659,1.55659,155899997.0
2005-09-29 09:32:00,1.55674,1.55674,1.55661,1.55674,101600000.0
2005-09-29 09:33:00,1.55685,1.55685,1.55665,1.5567,226400001.0
2005-09-29 09:34:00,1.55671,1.55691,1.55671,1.55688,284100002.0
2005-09-29 09:35:00,1.55681,1.55702,1.55681,1.55702,220500000.0
2005-09-29 09:36:00,1.55691,1.55713,1.5569,1.55697,134299998.0
2005-09-29 09:37:00,1.5571,1.55717,1.55703,1.55711,96800002.0
2005-09-29 09:38:00,1.55705,1.55715,1.55681,1.5571,380200003.0
2005-09-29 09:39:00,1.55697,1.55715,1.55697,1.55711,201400003.0
2005-09-29 09:40:00,1.55713,1.55717,1.55705,1.55705,96599999.0
2005-09-29 09:41:00,1.55724,1.55747,1.55718,1.55747,214900000.0
2005-09-29 09:42:00,1.5577,1.55788,1.5577,1.55774,87800002.0
2005-09-29 09:43:00,1.55802,1.5581,1.55781,1.55801,384800000.0
2005-09-29 09:44:00,1.55814,1.55817,1.55795,1.55795,221499999.0
2005-09-29 09:45:00,1.55803,1.55816,1.55797,1.55809,85299998.0
2005-09-29 09:46:00,1.55818,1.55832,1.55803,1.55809,418500003.0
2005-09-29 09:47:00,1.55801,1.55814,1.55793,1.55808,221200002.0
2005-09-29 09:48:00,1.55809,1.55814,1.55794,1.558,431699996.0
2005-09-29 09:49:00,1.55802,1.55807,1.55793,1.55807,111800000.0
2005-09-29 09:50:00,1.55796,1.55803,1.55777,1.55797,446500003.0
2005-09-29 09:51:00,1.55787,1.55799,1.55777,1.55777,472399996.0
2005-09-29 09:52:00,1.55784,1.55801,1.55781,1.55782,366999998.0
2005-09-29 09:53:00,1.55778,1.55795,1.55772,1.55795,302600007.0
2005-09-29 09:54:00,1.55794,1.55808,1.55786,1.55797,331300004.0
2005-09-29 09:55:00,1.55799,1.55811,1.55773,1.55807,294799998.0
2005-09-29 09:56:00,1.55782,1.55799,1.55782,1.55799,122100001.0
2005-09-29 09:57:00,1.55802,1.55802,1.55783,1.55783,328299999.0
2005-09-29 09:58:00,1.55781,1.55793,1.55781,1.55793,145300004.0
2005-09-29 09:59:00,1.55792,1.55799,1.55781,1.55796,380999992.0
2005-09-29 10:00:00,1.55784,1.55795,1.55765,1.55774,303399999.0
2005-09-29 10:01:00,1.55787,1.55797,1.55774,1.55795,371299999.0
2005-09-29 10:02:00,1.55773,1.55794,1.55769,1.55789,435500003.0
2005-09-29 10:03:00,1.55786,1.55786,1.55765,1.55778,405799995.0
2005-09-29 10:04:00,1.55777,1.55792,1.55769,1.55785,271199999.0
2005-09-29 10:05:00,1.55773,1.55785,1.55757,1.55777,518399998.0
2005-09-29 10:06:00,1.55767,1.55778,1.55763,1.55774,269900000.0
2005-09-29 10:07:00,1.55782,1.55782,1.55753,1.55765,300400003.0
2005-09-29 10:08:00,1.55755,1.55781,1.55749,1.55781,621700000.0
2005-09-29 10:09:00,1.55774,1.5578,1.5576,1.55767,222000002.0
2005-09-29 10:10:00,1.5578,1.5578,1.5576,1.5576,124600001.0
2005-09-29 10:11:00,1.55777,1.55788,1.55769,1.55783,261300001.0
2005-09-29 10:12:00,1.5578,1.55809,1.5578,1.55796,270600001.0
2005-09-29 10:13:00,1.55792,1.55805,1.5579,1.55805,95900000.0
2005-09-29 10:14:00,1.55808,1.55815,1.55792,1.55815,250900002.0
2005-09-29 10:15:00,1.55804,1.55813,1.55795,1.55807,113499998.0
2005-09-29 10:16:00,1.55813,1.55813,1.55791,1.55798,403200003.0
2005-09-29 10:17:00,1.55819,1.55848,1.55814,1.55824,361499997.0
2005-09-29 10:18:00,1.55829,1.5585,1.55826,1.55842,343299999.0
2005-09-29 10:19:00,1.55836,1.55841,1.5582,1.55828,249199998.0
2005-09-29 10:20:00,1.55832,1.55844,1.5582,1.55821,191700000.0
2005-09-29 10:21:00,1.55827,1.55836,1.55811,1.55811,386399998.0
2005-09-29 10:22:00,1.55808,1.55825,1.55798,1.55803,300499997.0
2005-09-29 10:23:00,1.55816,1.55823,1.55796,1.55815,228099999.0
2005-09-29 10:24:00,1.55823,1.55823,1.55795,1.5581,238499998.0
2005-09-29 10:25:00,1.55807,1.55815,1.5578,1.558,549599999.0
2005-09-29 10:26:00,1.5581,1.55815,1.55797,1.55802,132200000.0
2005-09-29 10:27:00,1.55799,1.55817,1.55793,1.55815,245499999.0
2005-09-29 10:28:00,1.55815,1.55826,1.55812,1.55826,226700003.0
2005-09-29 10:29:00,1.55825,1.55825,1.55807,1.55807,81400000.0
2005-09-29 10:30:00,1.55797,1.55813,1.55785,1.55807,235500004.0
2005-09-29 10:31:00,1.55807,1.55811,1.55784,1.55791,252299999.0
2005-09-29 10:32:00,1.55801,1.55813,1.55789,1.55789,301800005.0
2005-09-29 10:33:00,1.55808,1.5581,1.55784,1.55796,252299999.0
2005-09-29 10:34:00,1.55798,1.5581,1.55786,1.55798,129599999.0
2005-09-29 10:35:00,1.55788,1.5581,1.55783,1.55803,146200000.0
2005-09-29 10:36:00,1.55795,1.55805,1.55795,1.55803,147200000.0
2005-09-29 10:37:00,1.55803,1.55803,1.55776,1.5578,330600000.0
2005-09-29 10:38:00,1.55784,1.55802,1.55781,1.55797,293800004.0
2005-09-29 10:39:00,1.55804,1.55819,1.55797,1.55808,314000003.0
2005-09-29 10:40:00,1.55795,1.55825,1.55795,1.55825,190700003.0
2005-09-29 10:41:00,1.55811,1.55831,1.55803,1.55818,416199998.0
2005-09-29 10:42:00,1.55815,1.55825,1.55804,1.55811,147400000.0
2005-09-29 10:43:00,1.55816,1.55832,1.55797,1.55827,373800006.0
2005-09-29 10:44:00,1.55816,1.55825,1.558,1.5582,311400000.0
2005-09-29 10:45:00,1.55823,1.55834,1.55814,1.55823,280399999.0
2005-09-29 10:46:00,1.55804,1.55826,1.55804,1.55806,501600003.0
2005-09-29 10:47:00,1.5582,1.5582,1.5579,1.5579,111700001.0
2005-09-29 10:48:00,1.5581,1.55815,1.55802,1.55808,84700001.0
2005-09-29 10:49:00,1.5581,1.55815,1.558,1.558,239300000.0
2005-09-29 10:50:00,1.55806,1.5582,1.55794,1.55805,417100003.0
2005-09-29 10:51:00,1.55801,1.55815,1.55784,1.55805,571000000.0
2005-09-29 10:52:00,1.55801,1.55815,1.55786,1.55792,329899995.0
2005-09-29 10:53:00,1.55811,1.5582,1.55799,1.55812,269099996.0
2005-09-29 10:54:00,1.55822,1.55831,1.5581,1.5581,294200005.0
2005-09-29 10:55:00,1.558,1.55826,1.558,1.55826,373000003.0
2005-09-29 10:56:00,1.55835,1.55838,1.55815,1.55827,374599999.0
2005-09-29 10:57:00,1.55834,1.55841,1.55819,1.55835,236400001.0
2005-09-29 10:58:00,1.55838,1.55841,1.55819,1.55819,299700003.0
2005-09-29 10:59:00,1.55827,1.55829,1.55813,1.55825,131900002.0
2005-09-29 11:00:00,1.5584,1.55847,1.55826,1.55835,257999997.0
2005-09-29 11:01:00,1.55828,1.5585,1.55814,1.55829,393899997.0
2005-09-29 11:02:00,1.55825,1.55833,1.55814,1.55816,298999998.0
2005-09-29 11:03:00,1.55832,1.55839,1.55812,1.55812,288300002.0
2005-09-29 11:04:00,1.55813,1.55818,1.55784,1.55805,224600000.0
2005-09-29 11:05:00,1.55812,1.55812,1.55789,1.55802,165000002.0
2005-09-29 11:06:00,1.5581,1.55815,1.5581,1.55815,67099999.0
2005-09-29 11:07:00,1.55815,1.55815,1.558,1.558,175700002.0
2005-09-29 11:08:00,1.55796,1.55806,1.55794,1.55804,82500000.0
2005-09-29 11:09:00,1.55797,1.55818,1.5578,1.55807,211900003.0
2005-09-29 11:10:00,1.55807,1.55822,1.55802,1.55819,275800002.0
2005-09-29 11:11:00,1.55823,1.55823,1.55807,1.55823,131700003.0
2005-09-29 11:12:00,1.55806,1.55818,1.55797,1.55816,199699999.0
2005-09-29 11:13:00,1.5582,1.55825,1.55802,1.55819,300300000.0
2005-09-29 11:14:00,1.55817,1.55823,1.55804,1.55816,256600001.0
2005-09-29 11:15:00,1.55812,1.55818,1.55797,1.55811,322700004.0
2005-09-29 11:16:00,1.55804,1.55822,1.55804,1.55822,248299999.0
2005-09-29 11:17:00,1.55802,1.55826,1.55801,1.55808,359200003.0
2005-09-29 11:18:00,1.55805,1.55818,1.55797,1.55804,231600001.0
2005-09-29 11:19:00,1.55784,1.55807,1.55783,1.55806,243700002.0
2005-09-29 11:20:00,1.55801,1.5582,1.558,1.55818,446199995.0
2005-09-29 11:21:00,1.55821,1.55821,1.55798,1.55814,339300002.0
2005-09-29 11:22:00,1.55789,1.5581,1.55786,1.55802,207999998.0
2005-09-29 11:23:00,1.55789,1.55809,1.55786,1.55788,253500002.0
2005-09-29 11:24:00,1.55806,1.55841,1.55792,1.55841,352100002.0
2005-09-29 11:25:00,1.55793,1.55813,1.55776,1.55813,207099999.0
2005-09-29 11:26:00,1.55807,1.55813,1.55797,1.55806,249300002.0
2005-09-29 11:27:00,1.55798,1.55827,1.55798,1.55826,320399998.0
2005-09-29 11:28:00,1.55816,1.55846,1.55816,1.55832,210099998.0
2005-09-29 11:29:00,1.55832,1.55849,1.55821,1.55821,420400000.0
2005-09-29 11:30:00,1.55824,1.55837,1.5581,1.55827,347599996.0
2005-09-29 11:31:00,1.5583,1.55837,1.55817,1.55826,289500004.0
2005-09-29 11:32:00,1.5583,1.55841,1.55821,1.55835,358600000.0
2005-09-29 11:33:00,1.55828,1.55837,1.55818,1.55835,393899995.0
2005-09-29 11:34:00,1.55816,1.5584,1.55811,1.5583,387300000.0
2005-09-29 11:35:00,1.55828,1.55839,1.55814,1.55822,232199999.0
2005-09-29 11:36:00,1.55825,1.55833,1.5581,1.55828,224200001.0
2005-09-29 11:37:00,1.55814,1.55838,1.55814,1.55836,399699998.0
2005-09-29 11:38:00,1.5584,1.55847,1.55832,1.5584,210400002.0
2005-09-29 11:39:00,1.55831,1.5585,1.55826,1.55835,364700004.0
2005-09-29 11:40:00,1.55839,1.55854,1.55827,1.55843,262900000.0
2005-09-29 11:41:00,1.55852,1.55853,1.55828,1.55841,381400003.0
2005-09-29 11:42:00,1.55824,1.55855,1.55824,1.5584,258400003.0
2005-09-29 11:43:00,1.55828,1.55833,1.55809,1.55817,545400003.0
2005-09-29 11:44:00,1.55835,1.55841,1.55816,1.5583,518200003.0
2005-09-29 11:45:00,1.5584,1.55848,1.55827,1.5583,307100000.0
2005-09-29 11:46:00,1.55835,1.55849,1.5581,1.5581,282900001.0
2005-09-29 11:47:00,1.55799,1.55817,1.55721,1.55721,303000005.0
2005-09-29 11:48:00,1.55727,1.55749,1.55715,1.55731,381200000.0
2005-09-29 11:49:00,1.55746,1.5578,1.55743,1.55773,360200003.0
2005-09-29 11:50:00,1.55779,1.55808,1.55766,1.55796,451100001.0
2005-09-29 11:51:00,1.55801,1.55812,1.55777,1.5579,258300003.0
2005-09-29 11:52:00,1.55797,1.55829,1.55784,1.55818,263100002.0
2005-09-29 11:53:00,1.55832,1.55842,1.55819,1.55834,290300002.0
2005-09-29 11:54:00,1.55849,1.55854,1.5583,1.5583,379900004.0
2005-09-29 11:55:00,1.55833,1.55849,1.55819,1.55835,394299998.0
2005-09-29 11:56:00,1.55844,1.55863,1.55828,1.55853,228999997.0
2005-09-29 11:57:00,1.55846,1.55881,1.55846,1.55881,189100000.0
2005-09-29 11:58:00,1.55882,1.55882,1.55855,1.5586,326699995.0
2005-09-29 11:59:00,1.5586,1.55883,1.55859,1.55868,259000001.0
2005-09-29 12:00:00,1.55861,1.5587,1.5584,1.55854,243100000.0
2005-09-29 12:01:00,1.5584,1.55863,1.5584,1.55858,225199998.0
2005-09-29 12:02:00,1.5586,1.55865,1.55843,1.55858,478199995.0
2005-09-29 12:03:00,1.5586,1.55871,1.5585,1.55867,380200006.0
2005-09-29 12:04:00,1.55855,1.55865,1.55836,1.55858,316900006.0
2005-09-29 12:05:00,1.55856,1.55861,1.55843,1.55857,335799996.0
2005-09-29 12:06:00,1.55855,1.55865,1.55833,1.5586,347799999.0
2005-09-29 12:07:00,1.55858,1.55863,1.55839,1.55839,270700003.0
2005-09-29 12:08:00,1.55867,1.55871,1.55856,1.55856,255400001.0
2005-09-29 12:09:00,1.5587,1.55872,1.55861,1.55863,95300000.0
2005-09-29 12:10:00,1.55862,1.55872,1.55841,1.5586,113600002.0
2005-09-29 12:11:00,1.55866,1.55869,1.55843,1.55853,391399998.0
2005-09-29 12:12:00,1.55851,1.55865,1.55848,1.55858,279099999.0
2005-09-29 12:13:00,1.55856,1.55861,1.55848,1.55856,29000000.0
2005-09-29 12:14:00,1.55836,1.55854,1.55833,1.55833,179799997.0
2005-09-29 12:15:00,1.55847,1.55853,1.5583,1.55845,336400005.0
2005-09-29 12:16:00,1.55844,1.55853,1.55831,1.55834,172600000.0
2005-09-29 12:17:00,1.55841,1.55853,1.55837,1.55853,322300006.0
2005-09-29 12:18:00,1.55848,1.55852,1.55835,1.55835,234000002.0
2005-09-29 12:19:00,1.55842,1.55855,1.55842,1.55855,45700000.0
2005-09-29 12:20:00,1.5584,1.55853,1.55827,1.55838,295700004.0
2005-09-29 12:21:00,1.55842,1.55842,1.55817,1.55827,218800002.0
2005-09-29 12:22:00,1.5582,1.55841,1.55815,1.55837,256999996.0
2005-09-29 12:23:00,1.55836,1.55843,1.55816,1.55816,186500000.0
2005-09-29 12:24:00,1.5584,1.55845,1.5583,1.5584,167699999.0
2005-09-29 12:25:00,1.55845,1.55848,1.55828,1.55828,534200005.0
2005-09-29 12:26:00,1.5584,1.55845,1.55827,1.5584,149299998.0
2005-09-29 12:27:00,1.55828,1.5584,1.55821,1.5584,282000004.0
2005-09-29 12:28:00,1.55823,1.55833,1.55806,1.55823,346699999.0
2005-09-29 12:29:00,1.55822,1.55822,1.55794,1.55797,191200002.0
2005-09-29 12:30:00,1.558,1.55814,1.55792,1.55808,379400002.0
2005-09-29 12:31:00,1.55822,1.55822,1.55792,1.55803,193700001.0
2005-09-29 12:32:00,1.55803,1.55803,1.55771,1.55771,314799999.0
2005-09-29 12:33:00,1.55768,1.55779,1.55768,1.55776,108799999.0
2005-09-29 12:34:00,1.55767,1.55773,1.55759,1.55761,79100000.0
2005-09-29 12:35:00,1.55783,1.55791,1.55771,1.55779,241300000.0
2005-09-29 12:36:00,1.55786,1.55795,1.55778,1.55792,78800002.0
2005-09-29 12:37:00,1.558,1.558,1.55785,1.55793,302999999.0
2005-09-29 12:38:00,1.5578,1.55798,1.55777,1.55787,330599999.0
2005-09-29 12:39:00,1.5577,1.55786,1.55765,1.55786,293800004.0
2005-09-29 12:40:00,1.5579,1.55795,1.55769,1.55777,242800002.0
2005-09-29 12:41:00,1.55785,1.55804,1.5578,1.55793,165300003.0
2005-09-29 12:42:00,1.558,1.55805,1.55789,1.5579,177399998.0
2005-09-29 12:43:00,1.55796,1.55797,1.55771,1.55785,269299998.0
2005-09-29 12:44:00,1.55783,1.55814,1.55769,1.55793,305600002.0
2005-09-29 12:45:00,1.55802,1.55822,1.55802,1.55815,249299999.0
2005-09-29 12:46:00,1.55806,1.5582,1.55797,1.5582,337600001.0
2005-09-29 12:47:00,1.55819,1.55827,1.55805,1.55819,337800007.0
2005-09-29 12:48:00,1.55799,1.55825,1.55799,1.55812,277400000.0
2005-09-29 12:49:00,1.55802,1.55812,1.55791,1.55812,288899999.0
2005-09-29 12:50:00,1.55812,1.55822,1.558,1.558,229600002.0
2005-09-29 12:51:00,1.55816,1.55823,1.558,1.55805,225399996.0
2005-09-29 12:52:00,1.55762,1.55805,1.55762,1.558,416100001.0
2005-09-29 12:53:00,1.55792,1.55809,1.55779,1.55809,366099998.0
2005-09-29 12:54:00,1.55798,1.55817,1.55798,1.55813,219700001.0
2005-09-29 12:55:00,1.55808,1.55818,1.55801,1.55818,213000005.0
2005-09-29 12:56:00,1.558,1.55815,1.55792,1.55808,413399999.0
2005-09-29 12:57:00,1.55803,1.55815,1.55786,1.55796,280899998.0
2005-09-29 12:58:00,1.55789,1.5581,1.55786,1.55799,334200002.0
2005-09-29 12:59:00,1.55782,1.55802,1.55782,1.55791,283200001.0
2005-09-29 13:00:00,1.55782,1.55797,1.55773,1.5579,348299999.0
2005-09-29 13:01:00,1.55788,1.55795,1.55783,1.55785,181300000.0
2005-09-29 13:02:00,1.55795,1.55803,1.55778,1.55793,239600001.0
2005-09-29 13:03:00,1.558,1.55805,1.55783,1.55798,108800001.0
2005-09-29 13:04:00,1.55777,1.558,1.5577,1.55789,229299999.0
2005-09-29 13:05:00,1.55793,1.55793,1.55772,1.55778,296300004.0
2005-09-29 13:06:00,1.55784,1.55791,1.55771,1.55775,187500002.0
2005-09-29 13:07:00,1.55774,1.55796,1.55772,1.55786,314000001.0
2005-09-29 13:08:00,1.55797,1.55801,1.55778,1.55789,200700002.0
2005-09-29 13:09:00,1.55799,1.55799,1.55787,1.55787,42800000.0
2005-09-29 13:10:00,1.55786,1.55812,1.55786,1.55792,428900006.0
2005-09-29 13:11:00,1.55805,1.55805,1.55789,1.55789,148699996.0
2005-09-29 13:12:00,1.558,1.558,1.55778,1.55785,308000003.0
2005-09-29 13:13:00,1.55784,1.558,1.55781,1.558,261900003.0
2005-09-29 13:14:00,1.55803,1.55825,1.55773,1.55773,225000002.0
2005-09-29 13:15:00,1.55789,1.55805,1.55784,1.558,311700000.0
2005-09-29 13:16:00,1.55788,1.55805,1.55785,1.55805,230099998.0
2005-09-29 13:17:00,1.55805,1.55805,1.55785,1.558,228100002.0
2005-09-29 13:18:00,1.55796,1.55814,1.55783,1.55784,450900004.0
2005-09-29 13:19:00,1.55796,1.558,1.55779,1.55793,207400001.0
2005-09-29 13:20:00,1.55798,1.55805,1.5579,1.558,353000003.0
2005-09-29 13:21:00,1.55798,1.55805,1.55788,1.558,155500002.0
2005-09-29 13:22:00,1.55808,1.55813,1.55794,1.55808,420200006.0
2005-09-29 13:23:00,1.55802,1.55811,1.55777,1.55793,313399996.0
2005-09-29 13:24:00,1.55779,1.55813,1.55779,1.55813,312300002.0
2005-09-29 13:25:00,1.55813,1.55813,1.55779,1.55796,409299994.0
2005-09-29 13:26:00,1.55799,1.55817,1.55786,1.55802,238899998.0
2005-09-29 13:27:00,1.55805,1.55814,1.55788,1.55788,346900004.0
2005-09-29 13:28:00,1.55776,1.558,1.55776,1.55796,257200002.0
2005-09-29 13:29:00,1.55775,1.55803,1.55775,1.55802,173700001.0
2005-09-29 13:30:00,1.5579,1.55805,1.55788,1.55805,286399998.0
2005-09-29 13:31:00,1.55803,1.55805,1.55785,1.55789,347900000.0
2005-09-29 13:32:00,1.55792,1.55804,1.5577,1.55779,313099995.0
2005-09-29 13:33:00,1.55795,1.55805,1.5579,1.558,181499999.0
2005-09-29 13:34:00,1.55797,1.55805,1.5578,1.558,245300004.0
2005-09-29 13:35:00,1.55802,1.55808,1.55786,1.55786,306700001.0
2005-09-29 13:36:00,1.55806,1.55811,1.5579,1.558,206400005.0
2005-09-29 13:37:00,1.55782,1.55805,1.55782,1.55793,287800000.0
2005-09-29 13:38:00,1.55802,1.55811,1.55795,1.55802,317500000.0
2005-09-29 13:39:00,1.55802,1.55802,1.55778,1.55782,375600001.0
2005-09-29 13:40:00,1.55794,1.55802,1.5578,1.55797,412499994.0
2005-09-29 13:41:00,1.55797,1.55797,1.55768,1.55768,84700001.0
2005-09-29 13:42:00,1.55776,1.55796,1.5577,1.55783,213399998.0
2005-09-29 13:43:00,1.55787,1.55795,1.55774,1.55787,180300000.0
2005-09-29 13:44:00,1.5579,1.5579,1.55769,1.55778,292699997.0
2005-09-29 13:45:00,1.55789,1.55809,1.55789,1.55809,55100000.0
2005-09-29 13:46:00,1.55822,1.55822,1.55796,1.558,311400001.0
2005-09-29 13:47:00,1.55803,1.55812,1.55777,1.55777,441800005.0
2005-09-29 13:48:00,1.55796,1.55806,1.55778,1.558,437000001.0
2005-09-29 13:49:00,1.558,1.55805,1.55794,1.55802,164500000.0
2005-09-29 13:50:00,1.55804,1.55818,1.55793,1.55793,246200003.0
2005-09-29 13:51:00,1.55784,1.55799,1.5577,1.55781,324300005.0
2005-09-29 13:52:00,1.55784,1.55796,1.55778,1.55796,194900000.0
2005-09-29 13:53:00,1.55798,1.558,1.55783,1.55783,236800003.0
2005-09-29 13:54:00,1.55805,1.55805,1.55781,1.55797,269400004.0
2005-09-29 13:55:00,1.55805,1.55805,1.55787,1.5579,402799998.0
2005-09-29 13:56:00,1.55794,1.55801,1.55775,1.55778,253300002.0
2005-09-29 13:57:00,1.55769,1.55773,1.55753,1.55753,294900000.0
2005-09-29 13:58:00,1.55758,1.55773,1.55744,1.55763,287100000.0
2005-09-29 13:59:00,1.55754,1.55778,1.55754,1.5577,211199999.0
2005-09-29 14:00:00,1.55766,1.55774,1.55755,1.55758,412000002.0
2005-09-29 14:01:00,1.55747,1.55767,1.55741,1.55741,412299999.0
2005-09-29 14:02:00,1.55759,1.5577,1.55751,1.55764,526700004.0
2005-09-29 14:03:00,1.55746,1.55771,1.55725,1.55737,325300004.0
2005-09-29 14:04:00,1.55744,1.55748,1.55722,1.55727,342900002.0
2005-09-29 14:05:00,1.5574,1.55761,1.5574,1.55761,114400000.0
2005-09-29 14:06:00,1.5577,1.55781,1.55751,1.55768,182399998.0
2005-09-29 14:07:00,1.55761,1.55775,1.55755,1.55763,230900001.0
2005-09-29 14:08:00,1.5576,1.55767,1.55748,1.55749,363200002.0
2005-09-29 14:09:00,1.55771,1.55776,1.55752,1.55755,355900002.0
2005-09-29 14:10:00,1.55765,1.55776,1.55758,1.55768,388800003.0
2005-09-29 14:11:00,1.55759,1.55777,1.55756,1.55771,195700002.0
2005-09-29 14:12:00,1.55757,1.55784,1.55757,1.55779,226199999.0
2005-09-29 14:13:00,1.55786,1.55786,1.55754,1.55768,328500002.0
2005-09-29 14:14:00,1.55758,1.55765,1.55743,1.55757,204700001.0
2005-09-29 14:15:00,1.55767,1.55779,1.55759,1.55762,291899998.0
2005-09-29 14:16:00,1.55748,1.55766,1.55738,1.5576,447200003.0
2005-09-29 14:17:00,1.55758,1.55765,1.55741,1.55752,101700001.0
2005-09-29 14:18:00,1.5576,1.55774,1.55752,1.5577,307400003.0
2005-09-29 14:19:00,1.55771,1.55771,1.55742,1.55742,409500003.0
2005-09-29 14:20:00,1.55755,1.55773,1.55748,1.55762,436699999.0
2005-09-29 14:21:00,1.55754,1.55771,1.55748,1.55753,311500000.0
2005-09-29 14:22:00,1.5576,1.55775,1.55752,1.5577,426499998.0
2005-09-29 14:23:00,1.55775,1.55775,1.55752,1.55755,226300001.0
2005-09-29 14:24:00,1.55768,1.5577,1.55743,1.5577,394900004.0
2005-09-29 14:25:00,1.55768,1.5577,1.55748,1.55767,285799999.0
2005-09-29 14:26:00,1.55754,1.55775,1.55748,1.55758,204100000.0
2005-09-29 14:27:00,1.55759,1.55771,1.55735,1.55764,376299993.0
2005-09-29 14:28:00,1.55753,1.55766,1.55738,1.55752,246999999.0
2005-09-29 14:29:00,1.5577,1.55775,1.5575,1.55763,365000005.0
2005-09-29 14:30:00,1.55765,1.55765,1.55739,1.55739,369299996.0
2005-09-29 14:31:00,1.55754,1.55768,1.55744,1.55762,217399998.0
2005-09-29 14:32:00,1.55773,1.55777,1.55753,1.55766,439000002.0
2005-09-29 14:33:00,1.55753,1.55766,1.55751,1.55765,301299997.0
2005-09-29 14:34:00,1.5575,1.55769,1.55745,1.5576,410800004.0
2005-09-29 14:35:00,1.55751,1.5577,1.5573,1.5575,287000001.0
2005-09-29 14:36:00,1.55761,1.55777,1.55752,1.55765,198599998.0
2005-09-29 14:37:00,1.55767,1.55767,1.55748,1.55748,289999997.0
2005-09-29 14:38:00,1.55767,1.5577,1.55745,1.55745,311400002.0
2005-09-29 14:39:00,1.55756,1.55764,1.55746,1.55761,231300000.0
2005-09-29 14:40:00,1.55746,1.5576,1.5574,1.55741,223199994.0
2005-09-29 14:41:00,1.55751,1.55758,1.55743,1.55755,45700000.0
2005-09-29 14:42:00,1.55782,1.55785,1.55757,1.55775,551800001.0
2005-09-29 14:43:00,1.5578,1.5578,1.55756,1.55771,358699996.0
2005-09-29 14:44:00,1.55773,1.55787,1.55766,1.55769,179000000.0
2005-09-29 14:45:00,1.55788,1.55788,1.55769,1.55773,109499998.0
2005-09-29 14:46:00,1.55778,1.55784,1.55768,1.55774,62300000.0
2005-09-29 14:47:00,1.55771,1.55783,1.55761,1.55775,284900002.0
2005-09-29 14:48:00,1.55783,1.55783,1.55758,1.55758,206299995.0
2005-09-29 14:49:00,1.55753,1.55778,1.55753,1.55754,180899998.0
2005-09-29 14:50:00,1.55767,1.55777,1.55754,1.55762,351999995.0
2005-09-29 14:51:00,1.55762,1.55768,1.55734,1.55755,260699998.0
2005-09-29 14:52:00,1.55775,1.55775,1.55762,1.55764,158199998.0
2005-09-29 14:53:00,1.55772,1.5578,1.55752,1.55752,260899998.0
2005-09-29 14:54:00,1.55767,1.55779,1.55755,1.55761,328400002.0
2005-09-29 14:55:00,1.55752,1.55775,1.55752,1.55768,110300000.0
2005-09-29 14:56:00,1.55767,1.55767,1.55751,1.55751,46400000.0
2005-09-29 14:57:00,1.55754,1.55771,1.55748,1.5575,350199996.0
2005-09-29 14:58:00,1.55751,1.55771,1.55751,1.55757,165500002.0
2005-09-29 14:59:00,1.55765,1.5577,1.55743,1.55756,265600001.0
2005-09-29 15:00:00,1.55766,1.55776,1.5576,1.55776,190799998.0
2005-09-29 15:01:00,1.55775,1.55778,1.55751,1.55751,377300002.0
2005-09-29 15:02:00,1.55772,1.55782,1.55765,1.55772,219800002.0
2005-09-29 15:03:00,1.55772,1.55782,1.55762,1.55763,303499999.0
2005-09-29 15:04:00,1.55768,1.55768,1.55746,1.55752,278000002.0
2005-09-29 15:05:00,1.55741,1.55767,1.55728,1.55767,253700000.0
2005-09-29 15:06:00,1.55747,1.55761,1.55743,1.55757,220000002.0
2005-09-29 15:07:00,1.55753,1.55762,1.55738,1.55746,528599999.0
2005-09-29 15:08:00,1.5574,1.55753,1.55725,1.55746,83200001.0
2005-09-29 15:09:00,1.55752,1.55758,1.55736,1.55757,342800003.0
2005-09-29 15:10:00,1.55753,1.55759,1.55732,1.5575,274800002.0
2005-09-29 15:11:00,1.55748,1.55764,1.55746,1.5575,246899999.0
2005-09-29 15:12:00,1.5575,1.55755,1.5574,1.5575,270500005.0
2005-09-29 15:13:00,1.55752,1.55753,1.55743,1.55743,88699998.0
2005-09-29 15:14:00,1.55758,1.55761,1.5574,1.55754,493200007.0
2005-09-29 15:15:00,1.55758,1.55762,1.55731,1.55731,555600002.0
2005-09-29 15:16:00,1.5575,1.55768,1.55737,1.55754,410399997.0
2005-09-29 15:17:00,1.5577,1.5577,1.5575,1.55758,168500000.0
2005-09-29 15:18:00,1.55758,1.55763,1.55738,1.55763,232600000.0
2005-09-29 15:19:00,1.55768,1.55769,1.5575,1.55754,300500003.0
2005-09-29 15:20:00,1.55759,1.5577,1.55747,1.5576,293699998.0
2005-09-29 15:21:00,1.55747,1.55762,1.55735,1.55751,365200004.0
2005-09-29 15:22:00,1.55743,1.55756,1.55737,1.55749,30300000.0
2005-09-29 15:23:00,1.55749,1.55765,1.55735,1.55735,325400001.0
2005-09-29 15:24:00,1.55758,1.55771,1.55747,1.55751,226000000.0
2005-09-29 15:25:00,1.55753,1.55762,1.55735,1.55747,253499999.0
2005-09-29 15:26:00,1.5575,1.55758,1.55734,1.55739,403500003.0
2005-09-29 15:27:00,1.55749,1.55755,1.55745,1.55752,149099997.0
2005-09-29 15:28:00,1.55735,1.55753,1.55735,1.5575,210100001.0
2005-09-29 15:29:00,1.55755,1.55755,1.55726,1.55726,460300003.0
2005-09-29 15:30:00,1.55738,1.55746,1.55722,1.55734,211600003.0
2005-09-29 15:31:00,1.55729,1.55751,1.55729,1.55751,42800000.0
2005-09-29 15:32:00,1.5573,1.55745,1.5573,1.55745,33700001.0
2005-09-29 15:33:00,1.55746,1.55753,1.55728,1.55747,255999997.0
2005-09-29 15:34:00,1.55743,1.55753,1.55726,1.55742,209500002.0
2005-09-29 15:35:00,1.55752,1.55752,1.5573,1.55733,315400003.0
2005-09-29 15:36:00,1.55737,1.55749,1.55725,1.55732,133900000.0
2005-09-29 15:37:00,1.55736,1.55753,1.5573,1.55745,433200007.0
2005-09-29 15:38:00,1.55746,1.55766,1.55738,1.55749,318300002.0
2005-09-29 15:39:00,1.55749,1.55757,1.55739,1.55755,257400003.0
2005-09-29 15:40:00,1.5575,1.55759,1.55735,1.55749,286499998.0
2005-09-29 15:41:00,1.55742,1.55757,1.5573,1.55745,265700000.0
2005-09-29 15:42:00,1.55739,1.55744,1.55726,1.5573,66300001.0
2005-09-29 15:43:00,1.55752,1.5576,1.55743,1.55752,257399999.0
2005-09-29 15:44:00,1.55742,1.55762,1.55742,1.55755,248499997.0
2005-09-29 15:45:00,1.55754,1.55764,1.55742,1.55742,319600006.0
2005-09-29 15:46:00,1.55735,1.55759,1.55735,1.55751,416300005.0
2005-09-29 15:47:00,1.55758,1.55763,1.55744,1.55744,331899998.0
2005-09-29 15:48:00,1.5574,1.55759,1.55732,1.55759,301100001.0
2005-09-29 15:49:00,1.5574,1.5576,1.5574,1.55758,215600000.0
2005-09-29 15:50:00,1.55753,1.55753,1.5573,1.55737,317700007.0
2005-09-29 15:51:00,1.55747,1.5575,1.55727,1.55728,296800002.0
2005-09-29 15:52:00,1.5574,1.55759,1.55731,1.55745,244799999.0
2005-09-29 15:53:00,1.55759,1.55759,1.55724,1.55724,227000001.0
2005-09-29 15:54:00,1.55742,1.55762,1.55728,1.55753,352899995.0
2005-09-29 15:55:00,1.55748,1.55752,1.55735,1.55745,136600002.0
2005-09-29 15:56:00,1.5575,1.55754,1.55729,1.55742,474700000.0
2005-09-29 15:57:00,1.55737,1.55745,1.55726,1.5573,186600004.0
2005-09-29 15:58:00,1.55747,1.55751,1.55731,1.55739,119900002.0
2005-09-29 15:59:00,1.55723,1.55748,1.55723,1.55739,239400002.0
2005-09-29 16:00:00,1.5573,1.5575,1.5573,1.55742,219200000.0
2005-09-29 16:01:00,1.55733,1.55753,1.55717,1.55734,291400001.0
2005-09-29 16:02:00,1.55742,1.55749,1.5571,1.55724,346600004.0
2005-09-29 16:03:00,1.55717,1.55729,1.55698,1.55723,376999999.0
2005-09-29 16:04:00,1.55714,1.55721,1.55701,1.55714,122100003.0
2005-09-29 16:05:00,1.55717,1.55723,1.55702,1.55704,287299998.0
2005-09-29 16:06:00,1.55705,1.55721,1.55693,1.55711,271900002.0
2005-09-29 16:07:00,1.5571,1.55715,1.55692,1.55701,293199996.0
2005-09-29 16:08:00,1.55704,1.5572,1.55697,1.55697,328199997.0
2005-09-29 16:09:00,1.55713,1.55721,1.55707,1.55714,48000000.0
2005-09-29 16:10:00,1.55707,1.55715,1.55685,1.55706,257099999.0
2005-09-29 16:11:00,1.55712,1.55716,1.55694,1.55694,285200006.0
2005-09-29 16:12:00,1.55703,1.55715,1.55697,1.55697,91900001.0
2005-09-29 16:13:00,1.557,1.55713,1.5568,1.557,287000003.0
2005-09-29 16:14:00,1.55719,1.55737,1.55703,1.55721,593200004.0
2005-09-29 16:15:00,1.55705,1.55728,1.55685,1.55712,401800002.0
2005-09-29 16:16:00,1.55727,1.55727,1.55705,1.55711,529799999.0
2005-09-29 16:17:00,1.5572,1.55721,1.55696,1.55706,369500004.0
2005-09-29 16:18:00,1.55703,1.55712,1.55692,1.55712,167899999.0
2005-09-29 16:19:00,1.55711,1.55719,1.55696,1.55701,252700001.0
2005-09-29 16:20:00,1.55708,1.5573,1.55708,1.5573,156700003.0
2005-09-29 16:21:00,1.55723,1.55738,1.55716,1.5572,430800006.0
2005-09-29 16:22:00,1.5572,1.55737,1.5572,1.55737,96699999.0
2005-09-29 16:23:00,1.55742,1.55749,1.55718,1.5573,518300001.0
2005-09-29 16:24:00,1.55738,1.55746,1.55722,1.55729,467600001.0
2005-09-29 16:25:00,1.55742,1.5575,1.5573,1.55741,278800006.0
2005-09-29 16:26:00,1.55739,1.55747,1.55706,1.55717,325600003.0
2005-09-29 16:27:00,1.55739,1.55759,1.55729,1.55738,260300000.0
2005-09-29 16:28:00,1.5573,1.55754,1.5573,1.55749,306300003.0
2005-09-29 16:29:00,1.5575,1.5576,1.55742,1.55755,178200004.0
2005-09-29 16:30:00,1.55717,1.55756,1.55717,1.55756,170499998.0
2005-09-29 16:31:00,1.55754,1.55763,1.5573,1.55743,221299998.0
2005-09-29 16:32:00,1.55754,1.55763,1.55752,1.55763,71900001.0
2005-09-29 16:33:00,1.55775,1.55781,1.5576,1.55772,362200003.0
2005-09-29 16:34:00,1.55767,1.55775,1.55757,1.55767,51800000.0
2005-09-29 16:35:00,1.55767,1.55779,1.5576,1.55772,395100005.0
2005-09-29 16:36:00,1.55754,1.5577,1.55752,1.55753,137500000.0
2005-09-29 16:37:00,1.55744,1.55767,1.55744,1.55747,261099999.0
2005-09-29 16:38:00,1.55759,1.5576,1.55741,1.55753,257000002.0
2005-09-29 16:39:00,1.55761,1.55768,1.55751,1.55761,326300000.0
2005-09-29 16:40:00,1.55765,1.55765,1.55743,1.55755,347800005.0
2005-09-29 16:41:00,1.5576,1.55775,1.55747,1.55759,317699998.0
2005-09-29 16:42:00,1.55758,1.55789,1.55744,1.55775,425400004.0
2005-09-29 16:43:00,1.55789,1.55795,1.55748,1.5578,426199996.0
2005-09-29 16:44:00,1.55798,1.55807,1.55779,1.55798,371700001.0
2005-09-29 16:45:00,1.55798,1.55809,1.55787,1.55791,328499998.0
2005-09-29 16:46:00,1.55798,1.55811,1.55793,1.55803,388300003.0
2005-09-29 16:47:00,1.55796,1.55809,1.55793,1.55808,300600003.0
2005-09-29 16:48:00,1.55812,1.55828,1.55805,1.5581,228300000.0
2005-09-29 16:49:00,1.5584,1.55845,1.55833,1.55833,118099998.0
2005-09-29 16:50:00,1.55844,1.55855,1.55832,1.55844,272400001.0
2005-09-29 16:51:00,1.55845,1.55847,1.55811,1.55811,323999996.0
2005-09-29 16:52:00,1.55843,1.5585,1.55835,1.55837,238000004.0
2005-09-29 16:53:00,1.55834,1.55837,1.55801,1.55825,263800000.0
2005-09-29 16:54:00,1.55799,1.55836,1.55799,1.55835,416399992.0
2005-09-29 16:55:00,1.55842,1.55842,1.55812,1.55823,620300003.0
2005-09-29 16:56:00,1.55814,1.5583,1.55814,1.55827,196999998.0
2005-09-29 16:57:00,1.5581,1.55819,1.55797,1.55798,193400000.0
2005-09-29 16:58:00,1.55789,1.55811,1.55775,1.55788,157799999.0
2005-09-29 16:59:00,1.55801,1.55804,1.55783,1.5579,266100000.0
2005-09-29 17:00:00,1.55778,1.55795,1.55767,1.55788,316399999.0
2005-09-29 17:01:00,1.55787,1.558,1.55767,1.558,222100000.0
2005-09-29 17:02:00,1.55794,1.55812,1.55785,1.55799,282600002.0
2005-09-29 17:03:00,1.55819,1.55835,1.55806,1.55817,263800004.0
2005-09-29 17:04:00,1.55817,1.55818,1.55775,1.55775,375900003.0
2005-09-29 17:05:00,1.55791,1.55815,1.55786,1.55809,402300000.0
2005-09-29 17:06:00,1.55809,1.55831,1.55798,1.55822,169700001.0
2005-09-29 17:07:00,1.55824,1.55833,1.55809,1.5582,288600003.0
2005-09-29 17:08:00,1.55813,1.55826,1.55803,1.55825,371300002.0
2005-09-29 17:09:00,1.55805,1.55815,1.558,1.55803,223900002.0
2005-09-29 17:10:00,1.55788,1.55795,1.55778,1.55793,264500001.0
2005-09-29 17:11:00,1.55797,1.55805,1.55783,1.55795,130900000.0
2005-09-29 17:12:00,1.55779,1.55794,1.55773,1.55794,192099998.0
2005-09-29 17:13:00,1.55783,1.55792,1.55764,1.55778,324699998.0
2005-09-29 17:14:00,1.55785,1.55785,1.55764,1.55768,218500001.0
2005-09-29 17:15:00,1.55773,1.55782,1.55751,1.55761,224699998.0
2005-09-29 17:16:00,1.55754,1.55788,1.55754,1.55788,370000000.0
2005-09-29 17:17:00,1.55759,1.55778,1.55746,1.55764,269700000.0
2005-09-29 17:18:00,1.55744,1.55757,1.55734,1.55747,93400002.0
2005-09-29 17:19:00,1.55748,1.55748,1.55715,1.55721,418300000.0
2005-09-29 17:20:00,1.5574,1.55758,1.55729,1.55746,216399996.0
2005-09-29 17:21:00,1.55765,1.55765,1.55753,1.55763,199700000.0
2005-09-29 17:22:00,1.55746,1.55762,1.55739,1.55754,262700000.0
2005-09-29 17:23:00,1.55758,1.55765,1.55746,1.55746,269000002.0
2005-09-29 17:24:00,1.55756,1.55763,1.55737,1.55737,376900001.0
2005-09-29 17:25:00,1.55753,1.55763,1.55745,1.55755,52000000.0
2005-09-29 17:26:00,1.55765,1.55765,1.5576,1.5576,25200000.0
2005-09-29 17:27:00,1.55762,1.5577,1.55752,1.55757,282100002.0
2005-09-29 17:28:00,1.55746,1.55767,1.5574,1.55752,324899997.0
2005-09-29 17:29:00,1.55762,1.55772,1.55755,1.5577,206099999.0
2005-09-29 17:30:00,1.55755,1.55772,1.55742,1.55763,112099998.0
2005-09-29 17:31:00,1.5577,1.55775,1.55757,1.5576,348000003.0
2005-09-29 17:32:00,1.5575,1.5578,1.5575,1.55778,254100001.0
2005-09-29 17:33:00,1.55777,1.55786,1.55764,1.55764,217199999.0
2005-09-29 17:34:00,1.5578,1.55787,1.55763,1.55775,132800001.0
2005-09-29 17:35:00,1.55772,1.55788,1.55765,1.55775,226200003.0
2005-09-29 17:36:00,1.55765,1.55775,1.55745,1.5577,244800004.0
2005-09-29 17:37:00,1.55754,1.5578,1.55754,1.55762,306499996.0
2005-09-29 17:38:00,1.55762,1.55769,1.55748,1.55753,285399996.0
2005-09-29 17:39:00,1.55761,1.55774,1.55754,1.5577,328700001.0
2005-09-29 17:40:00,1.55754,1.55785,1.55754,1.55785,276299998.0
2005-09-29 17:41:00,1.55771,1.5578,1.5575,1.5576,487400001.0
2005-09-29 17:42:00,1.55765,1.55765,1.55742,1.55757,248199999.0
2005-09-29 17:43:00,1.5575,1.55763,1.55729,1.5575,163000002.0
2005-09-29 17:44:00,1.55742,1.55778,1.55742,1.55769,376300002.0
2005-09-29 17:45:00,1.55759,1.55766,1.55748,1.5575,405800006.0
2005-09-29 17:46:00,1.55768,1.55779,1.55761,1.55772,238300003.0
2005-09-29 17:47:00,1.55774,1.55781,1.55767,1.55773,103199999.0
2005-09-29 17:48:00,1.55782,1.5579,1.55766,1.55778,345300000.0
2005-09-29 17:49:00,1.5578,1.55803,1.55763,1.55782,510599997.0
2005-09-29 17:50:00,1.55791,1.55803,1.55776,1.55795,186599998.0
2005-09-29 17:51:00,1.55798,1.55818,1.55784,1.55808,182000002.0
2005-09-29 17:52:00,1.55817,1.55832,1.55805,1.55818,302900004.0
2005-09-29 17:53:00,1.55808,1.55824,1.55793,1.55802,293299995.0
2005-09-29 17:54:00,1.5581,1.55823,1.55802,1.55818,355999999.0
2005-09-29 17:55:00,1.55802,1.55815,1.55791,1.55815,361799998.0
2005-09-29 17:56:00,1.55812,1.55819,1.55796,1.55796,221700001.0
2005-09-29 17:57:00,1.55804,1.5582,1.55797,1.55803,260099999.0
2005-09-29 17:58:00,1.55783,1.55815,1.55783,1.55814,221400001.0
2005-09-29 17:59:00,1.55808,1.55814,1.55793,1.55801,132000005.0
2005-09-29 18:00:00,1.55804,1.55818,1.55803,1.55812,298200002.0
2005-09-29 18:02:00,1.5583,1.5583,1.5583,1.5583,1666200011.0
2005-09-29 18:03:00,1.5585,1.5585,1.5583,1.5585,1666200011.0
2005-09-29 18:04:00,1.5585,1.5585,1.5583,1.5583,1666200011.0
2005-09-29 18:05:00,1.5585,1.5585,1.5583,1.5583,1666200011.0
2005-09-29 18:06:00,1.5585,1.5585,1.5583,1.5583,1666200011.0
2005-09-29 18:07:00,1.5585,1.5585,1.5583,1.5583,1666200011.0
2005-09-29 18:08:00,1.5585,1.5585,1.5583,1.5583,1666200011.0
2005-09-29 18:09:00,1.55815,1.55828,1.55802,1.5582,1666200011.0
2005-09-29 18:10:00,1.55823,1.55823,1.55793,1.55802,2134600007.0
2005-09-29 18:11:00,1.55819,1.55822,1.55792,1.55802,1483500008.0
2005-09-29 18:12:00,1.55806,1.55817,1.5578,1.55794,1676699997.0
2005-09-29 18:13:00,1.55793,1.55809,1.55782,1.55795,1187299999.0
2005-09-29 18:15:00,1.55781,1.55798,1.5577,1.55791,1106699997.0
2005-09-29 18:17:00,1.55784,1.55805,1.55777,1.55793,1739600008.0
2005-09-29 18:18:00,1.55779,1.55813,1.55779,1.55796,923100001.0
2005-09-29 18:19:00,1.5581,1.5581,1.5579,1.5581,1972300010.0
2005-09-29 18:20:00,1.55802,1.55802,1.55778,1.55781,1972300010.0
2005-09-29 18:21:00,1.55796,1.55798,1.55776,1.55776,882499997.0
2005-09-29 18:22:00,1.55784,1.55784,1.55746,1.55762,746100007.0
2005-09-29 18:23:00,1.5579,1.5579,1.5577,1.5579,1296699990.0
2005-09-29 18:24:00,1.5577,1.5579,1.5577,1.5579,1296699990.0
2005-09-29 18:25:00,1.5577,1.5579,1.5577,1.5577,1296699990.0
2005-09-29 18:26:00,1.5577,1.5579,1.5577,1.5579,1296699990.0
2005-09-29 18:27:00,1.55768,1.55785,1.55747,1.55785,1296699990.0
2005-09-29 18:29:00,1.55788,1.55792,1.55773,1.55773,1786799996.0
2005-09-29 18:30:00,1.55774,1.55795,1.55774,1.55783,918000001.0
2005-09-29 18:31:00,1.55779,1.55782,1.55765,1.55774,1318900009.0
2005-09-29 18:32:00,1.55779,1.55788,1.55764,1.55764,1324700002.0
2005-09-29 18:33:00,1.55785,1.55785,1.55765,1.55778,2068200009.0
2005-09-29 18:34:00,1.5577,1.5579,1.5577,1.5579,1977900015.0
2005-09-29 18:35:00,1.55773,1.55786,1.55771,1.55778,1977900015.0
2005-09-29 18:36:00,1.55773,1.55773,1.55748,1.55751,1165700001.0
2005-09-29 18:37:00,1.55768,1.55774,1.55751,1.55758,1633400007.0
2005-09-29 18:38:00,1.55768,1.5577,1.55743,1.55748,1514600001.0
2005-09-29 18:39:00,1.55752,1.55767,1.55713,1.55729,1851100002.0
2005-09-29 18:40:00,1.5574,1.5574,1.5572,1.5574,1101800003.0
2005-09-29 18:41:00,1.55715,1.55727,1.55699,1.55711,1101800003.0
2005-09-29 18:42:00,1.55726,1.55739,1.55715,1.55737,1163700002.0
2005-09-29 18:43:00,1.55742,1.55742,1.55724,1.55731,400700007.0
2005-09-29 18:44:00,1.55733,1.55742,1.55703,1.55703,796899998.0
2005-09-29 18:45:00,1.55717,1.55725,1.55699,1.55709,511199997.0
2005-09-29 18:46:00,1.55699,1.55724,1.55686,1.55698,324999998.0
2005-09-29 18:47:00,1.55682,1.55706,1.5568,1.55706,196100000.0
2005-09-29 18:48:00,1.55708,1.55718,1.55694,1.55704,1236800005.0
2005-09-29 18:49:00,1.55724,1.55724,1.55698,1.55702,322200001.0
2005-09-29 18:50:00,1.55713,1.55719,1.55693,1.55694,722500003.0
2005-09-29 18:51:00,1.55709,1.55717,1.55684,1.55684,1252000004.0
2005-09-29 18:52:00,1.55696,1.55711,1.55682,1.55703,1494700009.0
2005-09-29 18:53:00,1.55712,1.55717,1.55692,1.55709,1380900003.0
2005-09-29 18:54:00,1.55703,1.55717,1.55702,1.55713,669800003.0
2005-09-29 18:55:00,1.557,1.55749,1.55672,1.55704,1706999998.0
2005-09-29 18:56:00,1.55709,1.55715,1.55698,1.55715,1112599995.0
2005-09-29 18:57:00,1.55718,1.5573,1.55713,1.55723,680899999.0
2005-09-29 18:58:00,1.55725,1.55735,1.55697,1.55712,1120500004.0
2005-09-29 18:59:00,1.55698,1.55729,1.55698,1.55726,1491299995.0
2005-09-29 19:00:00,1.55728,1.55735,1.55713,1.5573,513300003.0
2005-09-29 19:01:00,1.55725,1.55732,1.557,1.55714,436299997.0
2005-09-29 19:02:00,1.55691,1.55716,1.55689,1.55716,1075099998.0
2005-09-29 19:03:00,1.55713,1.55726,1.55706,1.55714,651199999.0
2005-09-29 19:04:00,1.55732,1.55737,1.55722,1.55722,203500000.0
2005-09-29 19:05:00,1.55732,1.55776,1.55726,1.55728,711899999.0
2005-09-29 19:06:00,1.5573,1.55735,1.55712,1.55716,1804800002.0
2005-09-29 19:07:00,1.55755,1.5578,1.55708,1.5571,822599996.0
2005-09-29 19:08:00,1.55728,1.55734,1.55712,1.55712,1683999993.0
2005-09-29 19:09:00,1.55718,1.55727,1.55699,1.55699,1553200003.0
2005-09-29 19:10:00,1.55705,1.55722,1.55692,1.55714,796699999.0
2005-09-29 19:11:00,1.55714,1.5572,1.55692,1.55693,1280100000.0
2005-09-29 19:12:00,1.55687,1.55713,1.55687,1.5571,852100009.0
2005-09-29 19:13:00,1.55701,1.55718,1.55696,1.55715,473400004.0
2005-09-29 19:14:00,1.55708,1.55714,1.55696,1.55707,487200001.0
2005-09-29 19:15:00,1.5571,1.55723,1.55708,1.55723,1380099997.0
2005-09-29 19:16:00,1.55726,1.55737,1.5571,1.5571,757800003.0
2005-09-29 19:17:00,1.55724,1.55733,1.557,1.55722,767800001.0
2005-09-29 19:18:00,1.5572,1.5573,1.55702,1.55711,880600004.0
2005-09-29 19:19:00,1.55711,1.5573,1.55699,1.55712,1011400002.0
2005-09-29 19:20:00,1.55715,1.55722,1.55693,1.55711,1183500000.0
2005-09-29 19:21:00,1.55701,1.55733,1.55683,1.55694,1207100009.0
2005-09-29 19:22:00,1.55708,1.55708,1.55694,1.55694,88000000.0
2005-09-29 19:23:00,1.55703,1.55709,1.55689,1.55689,788500010.0
2005-09-29 19:24:00,1.55689,1.55705,1.55682,1.55705,716299986.0
2005-09-29 19:25:00,1.55688,1.55732,1.55688,1.55722,1089400007.0
2005-09-29 19:26:00,1.55696,1.55703,1.55676,1.55696,1031999999.0
2005-09-29 19:27:00,1.55714,1.55742,1.55676,1.5571,1161700000.0
2005-09-29 19:28:00,1.55696,1.55703,1.55684,1.55684,428400001.0
2005-09-29 19:29:00,1.55698,1.55705,1.55676,1.55676,810600005.0
2005-09-29 19:30:00,1.55705,1.55707,1.5566,1.55699,2079700015.0
2005-09-29 19:31:00,1.55697,1.55705,1.55678,1.55697,1262799999.0
2005-09-29 19:32:00,1.55697,1.55705,1.55686,1.55688,653400000.0
2005-09-29 19:33:00,1.55681,1.55695,1.5566,1.5567,836600002.0
2005-09-29 19:34:00,1.55664,1.55693,1.55653,1.55672,1871800002.0
2005-09-29 19:35:00,1.5567,1.55675,1.55643,1.55668,1116700002.0
2005-09-29 19:36:00,1.55664,1.55675,1.5564,1.55665,843200008.0
2005-09-29 19:37:00,1.55659,1.55675,1.55659,1.55675,331200005.0
2005-09-29 19:38:00,1.5567,1.55675,1.55659,1.55673,631400005.0
2005-09-29 19:39:00,1.5565,1.55666,1.55631,1.55646,1063800001.0
2005-09-29 19:40:00,1.55647,1.55665,1.55646,1.55658,572499998.0
2005-09-29 19:41:00,1.55667,1.55667,1.55644,1.55644,435500004.0
2005-09-29 19:42:00,1.5565,1.55664,1.55641,1.55659,692300007.0
2005-09-29 19:43:00,1.55662,1.55668,1.5565,1.5566,386800002.0
2005-09-29 19:44:00,1.55667,1.55675,1.55653,1.55654,643999999.0
2005-09-29 19:45:00,1.55651,1.55672,1.55647,1.55672,247900001.0
2005-09-29 19:46:00,1.55665,1.55672,1.5565,1.55668,519600000.0
2005-09-29 19:47:00,1.55663,1.5567,1.5565,1.55661,149200000.0
2005-09-29 19:48:00,1.55665,1.55676,1.55663,1.55675,535500001.0
2005-09-29 19:49:00,1.55675,1.55675,1.55645,1.55647,1383900009.0
2005-09-29 19:50:00,1.55637,1.55652,1.55626,1.55645,170300000.0
2005-09-29 19:51:00,1.55647,1.55662,1.55646,1.55655,507699997.0
2005-09-29 19:52:00,1.55654,1.55661,1.55647,1.55658,383799997.0
2005-09-29 19:53:00,1.55657,1.5566,1.55638,1.55638,509100006.0
2005-09-29 19:54:00,1.5565,1.55655,1.5564,1.5564,260900002.0
2005-09-29 19:55:00,1.55652,1.55666,1.55646,1.55658,690199998.0
2005-09-29 19:56:00,1.55648,1.55658,1.55633,1.55657,1245399996.0
2005-09-29 19:57:00,1.55658,1.55658,1.5563,1.5563,1773000002.0
2005-09-29 19:58:00,1.55626,1.55673,1.55616,1.55627,1750800016.0
2005-09-29 19:59:00,1.55633,1.55655,1.55627,1.55637,1012800009.0
2005-09-29 20:00:00,1.55659,1.55679,1.55648,1.55658,699199994.0
2005-09-29 20:01:00,1.5566,1.5567,1.55644,1.55644,634000004.0
2005-09-29 20:02:00,1.55659,1.55661,1.55637,1.55648,461199998.0
2005-09-29 20:03:00,1.55657,1.5567,1.5565,1.5565,308199998.0
2005-09-29 20:04:00,1.55662,1.55665,1.5565,1.55659,320100003.0
2005-09-29 20:05:00,1.55662,1.55662,1.55646,1.55654,525800002.0
2005-09-29 20:06:00,1.55654,1.55661,1.55646,1.55655,268199998.0
2005-09-29 20:07:00,1.55651,1.55657,1.55634,1.55648,259799999.0
2005-09-29 20:08:00,1.55648,1.5566,1.55639,1.55657,1225000008.0
2005-09-29 20:09:00,1.55645,1.55657,1.55638,1.55651,379799999.0
2005-09-29 20:10:00,1.55649,1.55649,1.55634,1.55634,462600001.0
2005-09-29 20:11:00,1.55648,1.55648,1.55632,1.55634,708999996.0
2005-09-29 20:12:00,1.55637,1.5565,1.55627,1.55638,260999999.0
2005-09-29 20:13:00,1.55639,1.55652,1.55629,1.5564,1609600006.0
2005-09-29 20:14:00,1.55636,1.55673,1.55621,1.55636,503900003.0
2005-09-29 20:15:00,1.55649,1.55657,1.55641,1.55644,1416299997.0
2005-09-29 20:16:00,1.55651,1.5567,1.55636,1.55658,2059299995.0
2005-09-29 20:17:00,1.55657,1.55665,1.55646,1.5566,271600000.0
2005-09-29 20:18:00,1.55658,1.5566,1.55646,1.5565,524299999.0
2005-09-29 20:19:00,1.5566,1.5566,1.5566,1.5566,596200000.0
2005-09-29 20:20:00,1.5566,1.5566,1.5566,1.5566,596200000.0
2005-09-29 20:21:00,1.55648,1.55661,1.55636,1.55655,596200000.0
2005-09-29 20:22:00,1.55643,1.55662,1.55643,1.55662,690699999.0
2005-09-29 20:23:00,1.55655,1.5567,1.55639,1.55647,999899998.0
2005-09-29 20:24:00,1.55653,1.55663,1.55641,1.5566,477500001.0
2005-09-29 20:25:00,1.55642,1.55665,1.55637,1.55658,911600005.0
2005-09-29 20:26:00,1.55657,1.55663,1.55652,1.55654,395700000.0
2005-09-29 20:27:00,1.55665,1.55665,1.55649,1.5566,513300002.0
2005-09-29 20:29:00,1.55661,1.55667,1.55635,1.55653,1453900009.0
2005-09-29 20:31:00,1.55646,1.55661,1.55633,1.55648,2146400011.0
2005-09-29 20:32:00,1.5564,1.5566,1.5564,1.5566,664200001.0
2005-09-29 20:33:00,1.55634,1.55656,1.55632,1.55649,664200001.0
2005-09-29 20:34:00,1.55652,1.5566,1.55635,1.55639,389999995.0
2005-09-29 20:35:00,1.55638,1.55658,1.55634,1.55653,444299999.0
2005-09-29 20:36:00,1.55647,1.55656,1.55631,1.55652,546199998.0
2005-09-29 20:37:00,1.55658,1.55669,1.5564,1.5564,1068900002.0
2005-09-29 20:38:00,1.55639,1.55659,1.55634,1.55653,1698100001.0
2005-09-29 20:39:00,1.55649,1.55653,1.55631,1.55634,1183600008.0
2005-09-29 20:40:00,1.55655,1.55687,1.55637,1.55667,1365000005.0
2005-09-29 20:41:00,1.55638,1.55656,1.55621,1.55656,476000007.0
2005-09-29 20:42:00,1.55642,1.5566,1.55631,1.5565,126300000.0
2005-09-29 20:43:00,1.55645,1.55662,1.55631,1.55646,783700002.0
2005-09-29 20:44:00,1.55627,1.55656,1.55627,1.5565,1340699995.0
2005-09-29 20:45:00,1.55655,1.5566,1.55639,1.5564,868499989.0
2005-09-29 20:46:00,1.55667,1.55667,1.55638,1.55657,419400005.0
2005-09-29 20:47:00,1.5566,1.5566,1.5563,1.55646,701800001.0
2005-09-29 20:48:00,1.55641,1.55668,1.55641,1.5566,1425400004.0
2005-09-29 20:49:00,1.5564,1.55665,1.55636,1.55665,956800004.0
2005-09-29 20:50:00,1.55659,1.55665,1.55645,1.55665,1904600003.0
2005-09-29 20:51:00,1.55651,1.5566,1.55638,1.55651,365799998.0
2005-09-29 20:52:00,1.55656,1.55671,1.55643,1.55658,1452000003.0
2005-09-29 20:53:00,1.55646,1.55676,1.55646,1.55674,1493799996.0
2005-09-29 20:54:00,1.55678,1.55688,1.55666,1.5567,833500008.0
2005-09-29 20:55:00,1.55681,1.55688,1.55671,1.55674,662100000.0
2005-09-29 20:57:00,1.5568,1.557,1.5568,1.557,1528400008.0
2005-09-29 20:58:00,1.5568,1.557,1.5568,1.557,1528400008.0
2005-09-29 20:59:00,1.5568,1.557,1.5568,1.5568,1528400008.0
2005-09-29 21:00:00,1.5568,1.557,1.5568,1.5568,1528400008.0
2005-09-29 21:01:00,1.557,1.557,1.5568,1.5568,1528400008.0
2005-09-29 21:02:00,1.55667,1.55681,1.55657,1.55677,1528400008.0
2005-09-29 21:03:00,1.55672,1.5569,1.55663,1.55672,1363500008.0
2005-09-29 21:04:00,1.55654,1.55667,1.55644,1.55662,273200001.0
2005-09-29 21:05:00,1.55672,1.55681,1.55658,1.55668,809500009.0
2005-09-29 21:06:00,1.5565,1.55685,1.5565,1.55672,336700000.0
2005-09-29 21:07:00,1.55671,1.55693,1.5566,1.55672,373599998.0
2005-09-29 21:08:00,1.55653,1.55685,1.55637,1.55646,346200003.0
2005-09-29 21:09:00,1.55652,1.55668,1.55634,1.55647,532700001.0
2005-09-29 21:10:00,1.55663,1.55716,1.55641,1.55654,690300000.0
2005-09-29 21:11:00,1.55657,1.55688,1.55636,1.55688,730700014.0
2005-09-29 21:12:00,1.55687,1.55718,1.55665,1.5571,371399998.0
2005-09-29 21:13:00,1.5566,1.55684,1.5566,1.55684,840199997.0
2005-09-29 21:14:00,1.55675,1.55682,1.55657,1.55675,707999998.0
2005-09-29 21:15:00,1.55678,1.55685,1.55659,1.55675,716799999.0
2005-09-29 21:16:00,1.55655,1.55695,1.5564,1.55678,698900008.0
2005-09-29 21:17:00,1.55677,1.55683,1.5566,1.5566,1478699998.0
2005-09-29 21:18:00,1.55662,1.5567,1.5564,1.5565,576100003.0
2005-09-29 21:19:00,1.55658,1.55658,1.55627,1.55627,647900007.0
2005-09-29 21:20:00,1.5562,1.5564,1.5562,1.5564,1733299999.0
2005-09-29 21:21:00,1.5564,1.5568,1.5564,1.5566,1733299999.0
2005-09-29 21:22:00,1.55634,1.55662,1.55634,1.55655,1733299999.0
2005-09-29 21:23:00,1.55659,1.55659,1.5562,1.55629,1063600005.0
2005-09-29 21:24:00,1.5565,1.55655,1.55634,1.55641,493500000.0
2005-09-29 21:25:00,1.55643,1.55665,1.55623,1.55655,1385300016.0
2005-09-29 21:26:00,1.55658,1.5566,1.55646,1.5565,713899997.0
2005-09-29 21:27:00,1.55665,1.55665,1.55652,1.55659,801000005.0
2005-09-29 21:28:00,1.5565,1.55665,1.55646,1.55658,519100006.0
2005-09-29 21:29:00,1.5566,1.55665,1.55641,1.55648,459200005.0
2005-09-29 21:30:00,1.55676,1.55697,1.55635,1.55643,544399999.0
2005-09-29 21:31:00,1.55655,1.55655,1.55636,1.5564,533100003.0
2005-09-29 21:32:00,1.55645,1.5566,1.55628,1.55646,1951500011.0
2005-09-29 21:33:00,1.55645,1.55664,1.55641,1.55659,262900000.0
2005-09-29 21:34:00,1.55661,1.55672,1.5565,1.55657,1490900003.0
2005-09-29 21:35:00,1.5567,1.55675,1.55659,1.5566,917199994.0
2005-09-29 21:36:00,1.55673,1.55673,1.55655,1.55658,210599999.0
2005-09-29 21:37:00,1.55672,1.55684,1.55657,1.55657,477600007.0
2005-09-29 21:38:00,1.55667,1.55682,1.55653,1.55673,354900003.0
2005-09-29 21:39:00,1.55673,1.55673,1.55659,1.55659,55900000.0
2005-09-29 21:40:00,1.55652,1.5567,1.55648,1.55666,560499997.0
2005-09-29 21:41:00,1.55666,1.55678,1.55653,1.55661,886099997.0
2005-09-29 21:42:00,1.55668,1.55676,1.55654,1.55654,347299999.0
2005-09-29 21:43:00,1.55671,1.55682,1.55663,1.55672,901500000.0
2005-09-29 21:44:00,1.55672,1.5568,1.55659,1.5567,1530500007.0
2005-09-29 21:45:00,1.55654,1.55675,1.55651,1.5567,683100002.0
2005-09-29 21:46:00,1.55667,1.55677,1.55655,1.55667,1178400000.0
2005-09-29 21:47:00,1.55657,1.55689,1.55631,1.55676,1277000000.0
2005-09-29 21:48:00,1.5566,1.55704,1.55643,1.55671,400200000.0
2005-09-29 21:49:00,1.5567,1.55678,1.55656,1.55668,784999998.0
2005-09-29 21:50:00,1.55659,1.5567,1.55653,1.5567,271000002.0
2005-09-29 21:51:00,1.55661,1.55675,1.55658,1.5567,776600003.0
2005-09-29 21:52:00,1.5567,1.55678,1.55651,1.55665,1661099999.0
2005-09-29 21:53:00,1.55668,1.5567,1.55647,1.5566,518800005.0
2005-09-29 21:54:00,1.55675,1.55675,1.55662,1.5567,276199998.0
2005-09-29 21:55:00,1.55662,1.55675,1.55656,1.5567,441700003.0
2005-09-29 21:56:00,1.55646,1.55686,1.55634,1.5567,573700000.0
2005-09-29 21:57:00,1.55671,1.55676,1.55659,1.55664,618099999.0
2005-09-29 21:58:00,1.5566,1.55665,1.55653,1.5566,543100004.0
2005-09-29 21:59:00,1.55647,1.55703,1.55619,1.55625,1291199992.0
2005-09-29 22:00:00,1.55652,1.55676,1.55644,1.55672,539300007.0
2005-09-29 22:01:00,1.55671,1.55678,1.55671,1.55678,244600001.0
2005-09-29 22:02:00,1.55687,1.55707,1.55637,1.55647,1371700006.0
2005-09-29 22:03:00,1.55675,1.55678,1.55654,1.55672,365899999.0
2005-09-29 22:04:00,1.55677,1.55685,1.55666,1.55679,615000002.0
2005-09-29 22:05:00,1.55687,1.55687,1.5567,1.55678,469800003.0
2005-09-29 22:06:00,1.55675,1.55684,1.5566,1.55676,633900004.0
2005-09-29 22:07:00,1.55663,1.55674,1.55656,1.55668,112900000.0
2005-09-29 22:08:00,1.55669,1.5568,1.5566,1.55678,545900003.0
2005-09-29 22:09:00,1.55666,1.55678,1.55659,1.55672,468500005.0
2005-09-29 22:10:00,1.55677,1.55682,1.55666,1.55666,183400000.0
2005-09-29 22:11:00,1.55675,1.55683,1.55654,1.55662,112000001.0
2005-09-29 22:12:00,1.55664,1.55682,1.55664,1.55668,525300000.0
2005-09-29 22:13:00,1.55672,1.55691,1.55651,1.55675,331000000.0
2005-09-29 22:14:00,1.55677,1.55677,1.55656,1.5566,407200001.0
2005-09-29 22:15:00,1.55665,1.5568,1.55645,1.55652,625499999.0
2005-09-29 22:16:00,1.5565,1.55665,1.5565,1.55665,237800003.0
2005-09-29 22:17:00,1.55667,1.55673,1.55666,1.5567,177399999.0
2005-09-29 22:18:00,1.55657,1.55665,1.55644,1.55647,169200002.0
2005-09-29 22:19:00,1.55665,1.5567,1.55642,1.55657,426499999.0
2005-09-29 22:20:00,1.55651,1.55678,1.55651,1.55678,252200000.0
2005-09-29 22:21:00,1.5568,1.55685,1.55667,1.55672,198500002.0
2005-09-29 22:22:00,1.55667,1.55684,1.55662,1.55677,841399998.0
2005-09-29 22:23:00,1.55687,1.55694,1.55675,1.55675,322100004.0
2005-09-29 22:24:00,1.55685,1.5569,1.55666,1.55666,201500003.0
2005-09-29 22:25:00,1.5569,1.5569,1.5566,1.5566,583800005.0
2005-09-29 22:26:00,1.5566,1.5569,1.5566,1.55685,678799995.0
2005-09-29 22:27:00,1.55662,1.55681,1.55644,1.55665,213000000.0
2005-09-29 22:28:00,1.55672,1.55681,1.55648,1.5565,903899996.0
2005-09-29 22:29:00,1.55651,1.55677,1.55648,1.55677,874500004.0
2005-09-29 22:30:00,1.55673,1.55673,1.55645,1.55654,953600000.0
2005-09-29 22:31:00,1.55643,1.55667,1.55622,1.55656,287000000.0
2005-09-29 22:32:00,1.55656,1.55671,1.55644,1.55654,202000005.0
2005-09-29 22:33:00,1.5567,1.55681,1.5565,1.55671,149700000.0
2005-09-29 22:34:00,1.55676,1.55683,1.55666,1.55678,449999998.0
2005-09-29 22:35:00,1.55687,1.55699,1.55685,1.55693,143200000.0
2005-09-29 22:36:00,1.55672,1.55687,1.55655,1.55655,730800002.0
2005-09-29 22:37:00,1.55661,1.55676,1.5565,1.55656,552599999.0
2005-09-29 22:38:00,1.55673,1.55673,1.55645,1.55652,405699999.0
2005-09-29 22:39:00,1.5566,1.55665,1.55632,1.55647,767699995.0
2005-09-29 22:40:00,1.55667,1.55685,1.55647,1.5567,756600002.0
2005-09-29 22:41:00,1.55667,1.55685,1.55663,1.55678,561499999.0
2005-09-29 22:42:00,1.55673,1.55686,1.55659,1.55668,623900004.0
2005-09-29 22:43:00,1.55664,1.55689,1.55647,1.55685,1102999997.0
2005-09-29 22:44:00,1.55682,1.55688,1.55664,1.55667,498600008.0
2005-09-29 22:45:00,1.55665,1.5568,1.55655,1.55671,395100003.0
2005-09-29 22:46:00,1.55687,1.55691,1.55664,1.55664,219500003.0
2005-09-29 22:47:00,1.55675,1.55687,1.55668,1.55685,238700001.0
2005-09-29 22:48:00,1.55652,1.55673,1.55646,1.55673,392200006.0
2005-09-29 22:49:00,1.55667,1.55683,1.5565,1.55665,786500000.0
2005-09-29 22:50:00,1.55672,1.55677,1.5565,1.5565,250400001.0
2005-09-29 22:51:00,1.55663,1.55672,1.55648,1.55655,638199999.0
2005-09-29 22:52:00,1.55656,1.55675,1.55641,1.5567,457899997.0
2005-09-29 22:53:00,1.55665,1.55678,1.55657,1.55672,287599997.0
2005-09-29 22:54:00,1.55664,1.5568,1.55652,1.55672,580400000.0
2005-09-29 22:55:00,1.5568,1.55686,1.55662,1.55662,274200001.0
2005-09-29 22:56:00,1.55668,1.55669,1.55653,1.55661,51100001.0
2005-09-29 22:57:00,1.55638,1.55659,1.55636,1.55648,458200001.0
2005-09-29 22:58:00,1.5566,1.55666,1.55643,1.55654,161600000.0
2005-09-29 22:59:00,1.5565,1.55655,1.55611,1.55611,468800000.0
2005-09-29 23:00:00,1.5565,1.55706,1.55649,1.5569,359300001.0
2005-09-29 23:01:00,1.5569,1.5571,1.55663,1.55677,376100001.0
2005-09-29 23:02:00,1.55673,1.55712,1.55659,1.55698,463400001.0
2005-09-29 23:03:00,1.55697,1.55698,1.5564,1.55649,250100001.0
2005-09-29 23:04:00,1.55644,1.55693,1.55635,1.55652,342000001.0
2005-09-29 23:05:00,1.55707,1.55718,1.55647,1.55678,420600000.0
2005-09-29 23:06:00,1.55677,1.55717,1.55671,1.55695,258400002.0
2005-09-29 23:07:00,1.55677,1.55705,1.5566,1.5566,390400000.0
2005-09-29 23:08:00,1.55652,1.55704,1.55644,1.55693,377100003.0
2005-09-29 23:09:00,1.55675,1.55715,1.55671,1.55708,548800002.0
2005-09-29 23:10:00,1.55695,1.55695,1.55638,1.55646,295900003.0
2005-09-29 23:11:00,1.55653,1.55692,1.55641,1.55644,324900000.0
2005-09-29 23:12:00,1.55668,1.55692,1.55657,1.55666,214600002.0
2005-09-29 23:13:00,1.5569,1.5569,1.55649,1.55654,285300001.0
2005-09-29 23:14:00,1.55684,1.55684,1.55651,1.5567,339399999.0
2005-09-29 23:15:00,1.55668,1.55704,1.55655,1.5568,358300003.0
2005-09-29 23:16:00,1.55661,1.55696,1.55651,1.55681,261900005.0
2005-09-29 23:17:00,1.55682,1.55695,1.55636,1.55653,454399995.0
2005-09-29 23:18:00,1.55682,1.55699,1.55632,1.55641,264300000.0
2005-09-29 23:19:00,1.5566,1.55692,1.5566,1.55686,191800000.0
2005-09-29 23:20:00,1.55677,1.55702,1.55662,1.5568,508200000.0
2005-09-29 23:21:00,1.55658,1.55676,1.55625,1.55626,349300002.0
2005-09-29 23:22:00,1.55663,1.55698,1.55649,1.55686,310199998.0
2005-09-29 23:23:00,1.55665,1.55699,1.55657,1.55668,362500004.0
2005-09-29 23:24:00,1.55655,1.55711,1.55655,1.55681,463999996.0
2005-09-29 23:25:00,1.55666,1.55709,1.55652,1.55675,445900001.0
2005-09-29 23:26:00,1.55665,1.55665,1.5566,1.5566,45500001.0
2005-09-29 23:27:00,1.55692,1.55708,1.55658,1.55677,430300002.0
2005-09-29 23:28:00,1.55657,1.55702,1.55646,1.55679,181799999.0
2005-09-29 23:29:00,1.55668,1.55695,1.55667,1.55682,275599996.0
2005-09-29 23:30:00,1.55662,1.55668,1.55646,1.55648,298299999.0
2005-09-29 23:31:00,1.55688,1.55711,1.55672,1.557,445700004.0
2005-09-29 23:32:00,1.55646,1.5569,1.55635,1.55651,377800001.0
2005-09-29 23:33:00,1.5567,1.55677,1.55658,1.55665,148399999.0
2005-09-29 23:34:00,1.55671,1.5568,1.55647,1.55653,314899997.0
2005-09-29 23:35:00,1.5565,1.5565,1.5564,1.5564,157500001.0
2005-09-29 23:36:00,1.55672,1.55693,1.5566,1.55685,242699998.0
2005-09-29 23:37:00,1.55691,1.55691,1.55624,1.55624,134700002.0
2005-09-29 23:38:00,1.55655,1.55665,1.5561,1.55635,353100004.0
2005-09-29 23:39:00,1.5564,1.55668,1.55626,1.55652,296899995.0
2005-09-29 23:40:00,1.55642,1.55682,1.55627,1.5565,508400004.0
2005-09-29 23:41:00,1.55658,1.5566,1.55639,1.55649,331700002.0
2005-09-29 23:42:00,1.55638,1.55702,1.55637,1.55687,276899999.0
2005-09-29 23:43:00,1.55659,1.55659,1.55645,1.55645,91900000.0
2005-09-29 23:44:00,1.55645,1.55655,1.5563,1.55648,278600001.0
2005-09-29 23:45:00,1.55682,1.55688,1.55657,1.55671,329100002.0
2005-09-29 23:46:00,1.55658,1.55679,1.55654,1.55662,366900003.0
2005-09-29 23:47:00,1.55673,1.55687,1.55655,1.55671,249300001.0
2005-09-29 23:48:00,1.55644,1.55657,1.55643,1.5565,256799996.0
2005-09-29 23:49:00,1.5569,1.55692,1.55665,1.55672,471899998.0
2005-09-29 23:50:00,1.55653,1.5566,1.55646,1.55652,163700000.0
2005-09-29 23:51:00,1.55644,1.55677,1.55644,1.55677,168500000.0
2005-09-29 23:52:00,1.55662,1.55663,1.55639,1.55652,163700002.0
2005-09-29 23:53:00,1.55642,1.55661,1.55634,1.55651,233399999.0
2005-09-29 23:54:00,1.5565,1.55655,1.55624,1.55624,225800001.0
2005-09-29 23:55:00,1.5565,1.55662,1.55635,1.55646,272399999.0
2005-09-29 23:56:00,1.55634,1.55647,1.55634,1.55647,87799999.0
2005-09-29 23:57:00,1.55655,1.55664,1.55642,1.55655,198099995.0
2005-09-29 23:58:00,1.5566,1.55728,1.55643,1.55728,261800004.0
2005-09-29 23:59:00,1.55652,1.55697,1.55652,1.55674,246200001.0
2005-09-30 00:00:00,1.55705,1.55713,1.5566,1.55678,280699995.0
2005-09-30 00:01:00,1.55659,1.55691,1.55644,1.55674,315699995.0
2005-09-30 00:02:00,1.55652,1.5568,1.55633,1.55675,314400003.0
2005-09-30 00:03:00,1.55675,1.55716,1.55666,1.55698,296500002.0
2005-09-30 00:04:00,1.55653,1.55705,1.55642,1.55695,254700001.0
2005-09-30 00:05:00,1.55648,1.55658,1.55645,1.55653,168700001.0
2005-09-30 00:06:00,1.55639,1.55653,1.5563,1.55641,347300006.0
2005-09-30 00:07:00,1.55633,1.55655,1.55627,1.55655,258200000.0
2005-09-30 00:08:00,1.55635,1.5565,1.55635,1.5565,37600001.0
2005-09-30 00:09:00,1.557,1.55713,1.55636,1.55636,436699997.0
2005-09-30 00:10:00,1.55647,1.55661,1.55647,1.55652,212600002.0
2005-09-30 00:11:00,1.55688,1.55708,1.55667,1.55692,227199999.0
2005-09-30 00:12:00,1.55695,1.55696,1.55665,1.55678,358499996.0
2005-09-30 00:13:00,1.55665,1.55665,1.55642,1.55642,135099997.0
2005-09-30 00:14:00,1.55656,1.55665,1.55641,1.5565,334200002.0
2005-09-30 00:15:00,1.55646,1.55656,1.55644,1.55654,118899998.0
2005-09-30 00:16:00,1.55654,1.55656,1.55644,1.55646,61499999.0
2005-09-30 00:17:00,1.5565,1.55658,1.55629,1.5564,267500001.0
2005-09-30 00:18:00,1.55637,1.55661,1.55637,1.5566,450400000.0
2005-09-30 00:19:00,1.55655,1.55655,1.5565,1.5565,73500002.0
2005-09-30 00:20:00,1.55655,1.55658,1.55628,1.5564,360900001.0
2005-09-30 00:21:00,1.55644,1.55661,1.55637,1.55655,248100003.0
2005-09-30 00:22:00,1.55654,1.55656,1.55641,1.55644,85200001.0
2005-09-30 00:23:00,1.55639,1.5565,1.55634,1.55647,148500000.0
2005-09-30 00:24:00,1.5564,1.55655,1.55624,1.55642,205600002.0
2005-09-30 00:25:00,1.55641,1.55662,1.55635,1.55662,434399998.0
2005-09-30 00:26:00,1.55665,1.55665,1.55645,1.55645,170000002.0
2005-09-30 00:27:00,1.55655,1.55662,1.55644,1.55646,258399999.0
2005-09-30 00:28:00,1.55647,1.55655,1.55633,1.55633,355900004.0
2005-09-30 00:29:00,1.5565,1.5565,1.5564,1.5564,43000000.0
2005-09-30 00:30:00,1.55657,1.55662,1.55641,1.55647,331400003.0
2005-09-30 00:31:00,1.55657,1.55661,1.55647,1.55655,93500000.0
2005-09-30 00:32:00,1.5564,1.55653,1.55639,1.55653,32800000.0
2005-09-30 00:33:00,1.55649,1.55663,1.55649,1.55659,232599999.0
2005-09-30 00:34:00,1.55682,1.55698,1.55664,1.5568,355899998.0
2005-09-30 00:35:00,1.55651,1.55665,1.55637,1.55657,294900004.0
2005-09-30 00:36:00,1.55655,1.55655,1.5565,1.5565,50300000.0
2005-09-30 00:37:00,1.5565,1.55655,1.5565,1.55655,46299999.0
2005-09-30 00:38:00,1.55646,1.55653,1.55646,1.55653,97400002.0
2005-09-30 00:39:00,1.5564,1.5565,1.5564,1.5565,55900002.0
2005-09-30 00:40:00,1.55693,1.55717,1.55661,1.55678,344300001.0
2005-09-30 00:41:00,1.5567,1.55707,1.5566,1.557,294300000.0
2005-09-30 00:42:00,1.55656,1.55683,1.5565,1.55651,324099997.0
2005-09-30 00:43:00,1.55655,1.55676,1.55636,1.55659,357500002.0
2005-09-30 00:44:00,1.55643,1.55691,1.55643,1.55662,354900002.0
2005-09-30 00:45:00,1.55644,1.55652,1.55629,1.55642,306900002.0
2005-09-30 00:46:00,1.55645,1.55655,1.55633,1.5564,202299998.0
2005-09-30 00:47:00,1.55626,1.55648,1.55621,1.55648,286900004.0
2005-09-30 00:48:00,1.55646,1.55653,1.55632,1.55642,250100001.0
2005-09-30 00:49:00,1.55636,1.55661,1.55636,1.55649,379100001.0
2005-09-30 00:50:00,1.55648,1.55662,1.55631,1.55653,254200004.0
2005-09-30 00:51:00,1.55638,1.55669,1.55638,1.55661,205400001.0
2005-09-30 00:52:00,1.55655,1.55666,1.55645,1.55657,270300005.0
2005-09-30 00:53:00,1.5565,1.55661,1.55636,1.55645,284799999.0
2005-09-30 00:54:00,1.55655,1.55666,1.55643,1.55662,319500006.0
2005-09-30 00:55:00,1.55649,1.55665,1.55636,1.55652,570800006.0
2005-09-30 00:56:00,1.55649,1.55663,1.55636,1.55651,256400004.0
2005-09-30 00:57:00,1.55631,1.55661,1.55631,1.5565,364900003.0
2005-09-30 00:58:00,1.55647,1.5566,1.55633,1.55656,356100003.0
2005-09-30 00:59:00,1.55634,1.55665,1.55634,1.55665,94999998.0
2005-09-30 01:00:00,1.55675,1.55685,1.55655,1.55655,158600001.0
2005-09-30 01:01:00,1.55646,1.55664,1.55643,1.55659,285899996.0
2005-09-30 01:02:00,1.55665,1.55677,1.55657,1.5567,122700002.0
2005-09-30 01:03:00,1.55665,1.55688,1.55646,1.55646,271500002.0
2005-09-30 01:04:00,1.5565,1.5565,1.55617,1.55627,417700000.0
2005-09-30 01:05:00,1.55643,1.55651,1.55631,1.55634,248500001.0
2005-09-30 01:06:00,1.55648,1.55673,1.55629,1.55669,281399996.0
2005-09-30 01:07:00,1.55668,1.55687,1.55665,1.5567,299899997.0
2005-09-30 01:08:00,1.55661,1.5568,1.55658,1.5568,186699999.0
2005-09-30 01:09:00,1.5565,1.5567,1.55627,1.55637,240300000.0
2005-09-30 01:10:00,1.55668,1.55668,1.55625,1.55626,289800002.0
2005-09-30 01:11:00,1.55641,1.55656,1.55635,1.55636,217199999.0
2005-09-30 01:12:00,1.55629,1.55649,1.55627,1.55632,274099997.0
2005-09-30 01:13:00,1.5566,1.55662,1.55632,1.55632,227700002.0
2005-09-30 01:14:00,1.55652,1.55674,1.55652,1.55673,235700002.0
2005-09-30 01:15:00,1.55672,1.55692,1.55659,1.55667,335200000.0
2005-09-30 01:16:00,1.5567,1.55681,1.55657,1.55664,108500000.0
2005-09-30 01:17:00,1.55686,1.55704,1.55651,1.55651,312299997.0
2005-09-30 01:18:00,1.5567,1.55684,1.55662,1.5567,269100000.0
2005-09-30 01:19:00,1.55666,1.55678,1.55656,1.55669,297799999.0
2005-09-30 01:20:00,1.55666,1.55675,1.55659,1.55675,218900000.0
2005-09-30 01:21:00,1.55671,1.55671,1.55636,1.55657,192700000.0
2005-09-30 01:22:00,1.55659,1.55684,1.5565,1.55674,167199999.0
2005-09-30 01:23:00,1.55677,1.55686,1.55666,1.55686,231899997.0
2005-09-30 01:24:00,1.55686,1.55688,1.55657,1.55657,314200000.0
2005-09-30 01:25:00,1.55655,1.5567,1.55633,1.55653,128900001.0
2005-09-30 01:26:00,1.55663,1.55682,1.55657,1.55661,389800002.0
2005-09-30 01:27:00,1.55628,1.5566,1.55628,1.5566,513000000.0
2005-09-30 01:28:00,1.55655,1.55672,1.55655,1.55672,112999999.0
2005-09-30 01:29:00,1.55665,1.55665,1.55641,1.55652,392300006.0
2005-09-30 01:30:00,1.55654,1.55664,1.55651,1.55663,85399999.0
2005-09-30 01:31:00,1.55677,1.5568,1.55666,1.55666,38800000.0
2005-09-30 01:32:00,1.5568,1.5569,1.55647,1.55672,481200003.0
2005-09-30 01:33:00,1.55663,1.55664,1.55651,1.55664,87900000.0
2005-09-30 01:34:00,1.5565,1.55665,1.55631,1.55655,295600000.0
2005-09-30 01:35:00,1.55648,1.55648,1.55629,1.55629,90800000.0
2005-09-30 01:36:00,1.55624,1.55654,1.55624,1.55654,237300000.0
2005-09-30 01:37:00,1.55659,1.55671,1.55649,1.55658,227900000.0
2005-09-30 01:38:00,1.55654,1.55699,1.55638,1.55699,364900004.0
2005-09-30 01:39:00,1.55657,1.55669,1.55643,1.55658,238799997.0
2005-09-30 01:40:00,1.5565,1.55663,1.55643,1.55657,318700002.0
2005-09-30 01:41:00,1.55698,1.55709,1.55669,1.55694,87100000.0
2005-09-30 01:42:00,1.55652,1.55669,1.55649,1.55661,504099996.0
2005-09-30 01:43:00,1.55658,1.55665,1.5565,1.5566,184700003.0
2005-09-30 01:44:00,1.55727,1.55727,1.55644,1.55666,176999999.0
2005-09-30 01:45:00,1.5566,1.55665,1.5566,1.55665,10400000.0
2005-09-30 01:46:00,1.5566,1.55668,1.55647,1.55663,301100002.0
2005-09-30 01:47:00,1.5568,1.55711,1.55661,1.55698,405799996.0
2005-09-30 01:48:00,1.55659,1.55668,1.5565,1.5566,305300000.0
2005-09-30 01:49:00,1.55652,1.55662,1.5564,1.55652,160600000.0
2005-09-30 01:50:00,1.5571,1.55713,1.55674,1.55694,377799995.0
2005-09-30 01:51:00,1.5566,1.5566,1.5565,1.5565,31300000.0
2005-09-30 01:52:00,1.55655,1.55655,1.5564,1.5564,14400000.0
2005-09-30 01:53:00,1.55658,1.55675,1.55649,1.55662,156599997.0
2005-09-30 01:54:00,1.55678,1.55678,1.55656,1.5566,166300001.0
2005-09-30 01:55:00,1.5567,1.5567,1.55647,1.55658,311899999.0
2005-09-30 01:56:00,1.55648,1.5568,1.55648,1.5568,365299999.0
2005-09-30 01:57:00,1.55665,1.55691,1.55649,1.55669,380800006.0
2005-09-30 01:58:00,1.5567,1.55704,1.55654,1.55654,227100000.0
2005-09-30 01:59:00,1.55667,1.55675,1.55654,1.55667,142999998.0
2005-09-30 02:00:00,1.55667,1.55675,1.55644,1.55665,271600004.0
2005-09-30 02:01:00,1.55666,1.55695,1.55666,1.55695,125800001.0
2005-09-30 02:02:00,1.55689,1.55689,1.55645,1.55657,90799999.0
2005-09-30 02:03:00,1.55656,1.55675,1.55655,1.55675,330600002.0
2005-09-30 02:04:00,1.55675,1.55675,1.55653,1.55668,344099998.0
2005-09-30 02:05:00,1.55672,1.55679,1.55649,1.55649,187999999.0
2005-09-30 02:06:00,1.55668,1.5569,1.55653,1.55681,453899999.0
2005-09-30 02:07:00,1.55692,1.55706,1.55672,1.55687,364000003.0
2005-09-30 02:08:00,1.55675,1.55675,1.5564,1.5564,132700000.0
2005-09-30 02:09:00,1.55652,1.55715,1.5565,1.5569,372599999.0
2005-09-30 02:10:00,1.55667,1.55697,1.55662,1.55692,311899999.0
2005-09-30 02:11:00,1.5567,1.5567,1.55642,1.55647,226999998.0
2005-09-30 02:12:00,1.55674,1.55692,1.55648,1.5567,389100011.0
2005-09-30 02:13:00,1.55685,1.55703,1.55652,1.55703,309599997.0
2005-09-30 02:14:00,1.55673,1.55692,1.55667,1.55692,250099998.0
2005-09-30 02:15:00,1.55688,1.55703,1.55642,1.55642,231000002.0
2005-09-30 02:16:00,1.5565,1.55665,1.5565,1.55665,81699999.0
2005-09-30 02:17:00,1.55655,1.55699,1.55648,1.55663,378000003.0
2005-09-30 02:18:00,1.5567,1.5567,1.5566,1.5566,127199995.0
2005-09-30 02:19:00,1.55678,1.55678,1.55676,1.55676,29600000.0
2005-09-30 02:20:00,1.55659,1.55675,1.55654,1.55667,277800001.0
2005-09-30 02:21:00,1.5567,1.55678,1.55657,1.55672,342300001.0
2005-09-30 02:22:00,1.5567,1.55677,1.55659,1.55661,396100002.0
2005-09-30 02:23:00,1.55675,1.55675,1.55652,1.55658,181099998.0
2005-09-30 02:24:00,1.55672,1.55686,1.55655,1.55679,322400005.0
2005-09-30 02:25:00,1.55685,1.55685,1.55676,1.55676,50400000.0
2005-09-30 02:26:00,1.5567,1.55686,1.5566,1.55671,392600001.0
2005-09-30 02:27:00,1.55676,1.55691,1.5567,1.55675,244300000.0
2005-09-30 02:28:00,1.55669,1.55695,1.55669,1.55685,237700001.0
2005-09-30 02:29:00,1.55685,1.55695,1.55666,1.55687,223500000.0
2005-09-30 02:30:00,1.55662,1.55708,1.55662,1.55688,288400002.0
2005-09-30 02:31:00,1.55671,1.55683,1.55669,1.55677,135799997.0
2005-09-30 02:32:00,1.55662,1.55675,1.55652,1.55658,243000001.0
2005-09-30 02:33:00,1.55676,1.55689,1.55672,1.55674,323699999.0
2005-09-30 02:34:00,1.55654,1.55677,1.55646,1.55677,240699999.0
2005-09-30 02:35:00,1.55675,1.55683,1.55646,1.5567,417900004.0
2005-09-30 02:36:00,1.55666,1.55675,1.55646,1.55662,111799999.0
2005-09-30 02:37:00,1.55652,1.55678,1.55652,1.55672,170900002.0
2005-09-30 02:38:00,1.55656,1.55668,1.55656,1.55668,10100000.0
2005-09-30 02:39:00,1.55661,1.55666,1.55656,1.55664,66400000.0
2005-09-30 02:40:00,1.55663,1.55681,1.55649,1.55661,223600002.0
2005-09-30 02:41:00,1.55657,1.55665,1.55641,1.55641,525100005.0
2005-09-30 02:42:00,1.55657,1.5566,1.55638,1.55643,201299999.0
2005-09-30 02:43:00,1.5565,1.55655,1.5565,1.55655,93400003.0
2005-09-30 02:44:00,1.55632,1.5566,1.55632,1.55651,254000001.0
2005-09-30 02:45:00,1.55654,1.5566,1.55636,1.55647,238400003.0
2005-09-30 02:46:00,1.55664,1.55664,1.55631,1.55649,271400004.0
2005-09-30 02:47:00,1.55678,1.55699,1.55642,1.55643,373699999.0
2005-09-30 02:48:00,1.55665,1.55668,1.55648,1.5565,269899997.0
2005-09-30 02:49:00,1.55658,1.55658,1.55646,1.55646,63100000.0
2005-09-30 02:50:00,1.55657,1.55671,1.55657,1.55671,55900000.0
2005-09-30 02:51:00,1.55675,1.55675,1.55657,1.55664,249399999.0
2005-09-30 02:52:00,1.5566,1.55679,1.55655,1.55668,317899995.0
2005-09-30 02:53:00,1.55671,1.5568,1.55653,1.55669,147199999.0
2005-09-30 02:54:00,1.55657,1.55669,1.55657,1.55669,83599999.0
2005-09-30 02:55:00,1.55645,1.55657,1.5564,1.5565,188599998.0
2005-09-30 02:56:00,1.55657,1.55657,1.55632,1.55642,320999996.0
2005-09-30 02:57:00,1.55655,1.55655,1.55627,1.55638,173500004.0
2005-09-30 02:58:00,1.55651,1.55656,1.55641,1.55644,124300000.0
2005-09-30 02:59:00,1.55644,1.55662,1.55644,1.55659,272900003.0
2005-09-30 03:00:00,1.5564,1.5565,1.5564,1.5565,22400000.0
2005-09-30 03:01:00,1.55635,1.55661,1.55635,1.55658,380500002.0
2005-09-30 03:02:00,1.55641,1.55669,1.55635,1.55655,170499998.0
2005-09-30 03:03:00,1.55662,1.55672,1.55648,1.55658,64800000.0
2005-09-30 03:04:00,1.55687,1.55695,1.5564,1.55669,395799998.0
2005-09-30 03:05:00,1.55668,1.55668,1.55653,1.55653,195200002.0
2005-09-30 03:06:00,1.55672,1.55672,1.55664,1.55664,98500002.0
2005-09-30 03:07:00,1.55655,1.55667,1.55643,1.55655,211700000.0
2005-09-30 03:08:00,1.55668,1.55669,1.55653,1.55653,240999998.0
2005-09-30 03:09:00,1.5566,1.5566,1.55639,1.55655,124700001.0
2005-09-30 03:10:00,1.55662,1.5567,1.55649,1.55657,229200002.0
2005-09-30 03:11:00,1.55663,1.55664,1.55642,1.5566,331799998.0
2005-09-30 03:12:00,1.55642,1.55672,1.55636,1.55672,317600000.0
2005-09-30 03:13:00,1.55656,1.55669,1.55644,1.55651,208999998.0
2005-09-30 03:14:00,1.55641,1.55665,1.55641,1.55663,249800004.0
2005-09-30 03:15:00,1.55655,1.55663,1.55643,1.55643,246800001.0
2005-09-30 03:16:00,1.55652,1.55658,1.55625,1.55625,260600007.0
2005-09-30 03:17:00,1.55647,1.55655,1.55635,1.55647,122300002.0
2005-09-30 03:18:00,1.55645,1.55688,1.55628,1.55688,258000000.0
2005-09-30 03:19:00,1.5567,1.55684,1.55645,1.5566,465700002.0
2005-09-30 03:20:00,1.55643,1.55693,1.5563,1.55693,352600003.0
2005-09-30 03:21:00,1.55631,1.55667,1.55631,1.5565,495800000.0
2005-09-30 03:22:00,1.55644,1.55683,1.55643,1.55671,207600000.0
2005-09-30 03:23:00,1.55651,1.55656,1.55638,1.55638,289399998.0
2005-09-30 03:24:00,1.55652,1.55682,1.55651,1.55682,344900004.0
2005-09-30 03:25:00,1.5565,1.5566,1.5565,1.5566,51899999.0
2005-09-30 03:26:00,1.55658,1.55658,1.55646,1.55646,12800000.0
2005-09-30 03:27:00,1.55656,1.55656,1.55644,1.55644,134100003.0
2005-09-30 03:28:00,1.55652,1.55661,1.5563,1.55644,154000000.0
2005-09-30 03:29:00,1.55646,1.55662,1.55635,1.55652,453699997.0
2005-09-30 03:30:00,1.55653,1.55671,1.55644,1.55663,296300000.0
2005-09-30 03:31:00,1.5565,1.5566,1.5565,1.5566,86199999.0
2005-09-30 03:32:00,1.55653,1.55668,1.55639,1.55657,306199997.0
2005-09-30 03:33:00,1.55655,1.55669,1.55652,1.55658,451900002.0
2005-09-30 03:34:00,1.55662,1.55672,1.55647,1.55664,571399995.0
2005-09-30 03:35:00,1.55663,1.55679,1.55644,1.55662,303999997.0
2005-09-30 03:36:00,1.55668,1.55673,1.55662,1.55672,78999998.0
2005-09-30 03:37:00,1.55673,1.55682,1.55651,1.55651,262900000.0
2005-09-30 03:38:00,1.55644,1.55664,1.55644,1.55664,246299999.0
2005-09-30 03:39:00,1.55645,1.55662,1.55632,1.55651,333100000.0
2005-09-30 03:40:00,1.55657,1.55665,1.55635,1.55655,336400003.0
2005-09-30 03:41:00,1.55633,1.5566,1.55633,1.55654,371599998.0
2005-09-30 03:42:00,1.55643,1.55659,1.55642,1.55647,271499998.0
2005-09-30 03:43:00,1.55664,1.55685,1.55656,1.55661,270800002.0
2005-09-30 03:44:00,1.55664,1.55678,1.55664,1.55678,112299998.0
2005-09-30 03:45:00,1.55663,1.5567,1.55642,1.55652,347100003.0
2005-09-30 03:46:00,1.55655,1.55663,1.55643,1.55648,284799998.0
2005-09-30 03:47:00,1.55635,1.55655,1.55635,1.55655,108600002.0
2005-09-30 03:48:00,1.55658,1.55666,1.5564,1.55652,235100002.0
2005-09-30 03:49:00,1.55658,1.55675,1.55641,1.55654,239600001.0
2005-09-30 03:50:00,1.55677,1.55677,1.55657,1.55657,183100003.0
2005-09-30 03:51:00,1.55638,1.55647,1.55628,1.55645,444900006.0
2005-09-30 03:52:00,1.55642,1.55657,1.55633,1.55645,142900000.0
2005-09-30 03:53:00,1.5565,1.55655,1.55642,1.55648,105500000.0
2005-09-30 03:54:00,1.55641,1.55652,1.55635,1.55636,125400001.0
2005-09-30 03:55:00,1.55639,1.55648,1.55621,1.55639,142999998.0
2005-09-30 03:56:00,1.55624,1.55681,1.55624,1.55681,306600000.0
2005-09-30 03:57:00,1.55679,1.55683,1.55655,1.55667,221100003.0
2005-09-30 03:58:00,1.55666,1.55689,1.55662,1.55675,240200002.0
2005-09-30 03:59:00,1.55674,1.55679,1.5566,1.55664,353799999.0
2005-09-30 04:00:00,1.55679,1.55679,1.55667,1.55667,131100001.0
2005-09-30 04:01:00,1.5567,1.5571,1.55655,1.55682,468000007.0
2005-09-30 04:02:00,1.55672,1.55687,1.55672,1.55685,173700001.0
2005-09-30 04:03:00,1.55662,1.55687,1.55662,1.55675,350400004.0
2005-09-30 04:04:00,1.5568,1.55685,1.5568,1.55685,73500000.0
2005-09-30 04:05:00,1.5567,1.55687,1.55668,1.55687,265099996.0
2005-09-30 04:06:00,1.55672,1.55708,1.5567,1.55693,380299996.0
2005-09-30 04:07:00,1.55669,1.55685,1.55655,1.55685,349800004.0
2005-09-30 04:08:00,1.55683,1.55692,1.55676,1.55685,203900000.0
2005-09-30 04:09:00,1.55648,1.55685,1.55648,1.5568,193399998.0
2005-09-30 04:10:00,1.5567,1.55685,1.5567,1.55685,254200001.0
2005-09-30 04:11:00,1.55681,1.55695,1.55665,1.55665,251200000.0
2005-09-30 04:12:00,1.55655,1.55705,1.55647,1.55647,343000000.0
2005-09-30 04:13:00,1.55654,1.55673,1.55634,1.55665,366300004.0
2005-09-30 04:14:00,1.55659,1.55669,1.55652,1.55667,226600003.0
2005-09-30 04:15:00,1.55639,1.55659,1.55634,1.55652,334599998.0
2005-09-30 04:16:00,1.55657,1.55672,1.55645,1.55668,380999996.0
2005-09-30 04:17:00,1.55674,1.55683,1.55657,1.5567,198699998.0
2005-09-30 04:18:00,1.55662,1.55675,1.55662,1.55675,60699998.0
2005-09-30 04:19:00,1.55664,1.55668,1.55646,1.55648,300099998.0
2005-09-30 04:20:00,1.55655,1.55669,1.5564,1.55654,122900004.0
2005-09-30 04:21:00,1.5567,1.55683,1.55662,1.55666,245299999.0
2005-09-30 04:22:00,1.5565,1.55674,1.55647,1.5567,477500000.0
2005-09-30 04:23:00,1.55652,1.55679,1.55652,1.5567,593600007.0
2005-09-30 04:24:00,1.5567,1.55675,1.55653,1.5566,322200000.0
2005-09-30 04:25:00,1.55685,1.55686,1.55654,1.55661,377600005.0
2005-09-30 04:26:00,1.55672,1.55683,1.55664,1.55683,289500002.0
2005-09-30 04:27:00,1.55665,1.55712,1.55665,1.55689,317000002.0
2005-09-30 04:28:00,1.55677,1.55685,1.55667,1.55677,113900003.0
2005-09-30 04:29:00,1.55668,1.5568,1.55662,1.55675,123000000.0
2005-09-30 04:30:00,1.55654,1.55673,1.55654,1.55673,51900000.0
2005-09-30 04:31:00,1.55662,1.55675,1.55662,1.55675,76600000.0
2005-09-30 04:32:00,1.5567,1.55675,1.55661,1.55668,128599999.0
2005-09-30 04:33:00,1.55677,1.55697,1.55674,1.55687,182500001.0
2005-09-30 04:34:00,1.55666,1.55682,1.55654,1.55678,237499996.0
2005-09-30 04:35:00,1.55679,1.55679,1.5566,1.55672,157300000.0
2005-09-30 04:36:00,1.55665,1.55682,1.55664,1.55682,94100001.0
2005-09-30 04:37:00,1.55689,1.55689,1.55663,1.55665,210700000.0
2005-09-30 04:38:00,1.5568,1.55693,1.55672,1.55687,358499998.0
2005-09-30 04:39:00,1.55678,1.55693,1.55658,1.5567,208100000.0
2005-09-30 04:40:00,1.55687,1.55688,1.55665,1.55675,224199998.0
2005-09-30 04:41:00,1.55673,1.55693,1.55659,1.55693,219000002.0
2005-09-30 04:42:00,1.55679,1.55692,1.55675,1.55689,372400005.0
2005-09-30 04:43:00,1.55677,1.55691,1.55666,1.55669,283500001.0
2005-09-30 04:44:00,1.5568,1.55682,1.55661,1.55672,338600003.0
2005-09-30 04:45:00,1.55664,1.55688,1.55663,1.55681,172399998.0
2005-09-30 04:46:00,1.55682,1.55685,1.55651,1.55665,514700004.0
2005-09-30 04:47:00,1.55679,1.557,1.55648,1.55671,312100000.0
2005-09-30 04:48:00,1.55692,1.55692,1.55669,1.55673,251799998.0
2005-09-30 04:49:00,1.55688,1.55694,1.55667,1.5568,415599999.0
2005-09-30 04:50:00,1.55681,1.55686,1.55662,1.55678,241000000.0
2005-09-30 04:51:00,1.5568,1.5568,1.5567,1.5567,49300000.0
2005-09-30 04:52:00,1.5567,1.5568,1.5567,1.5568,59100000.0
2005-09-30 04:53:00,1.55656,1.55688,1.55656,1.55688,69500000.0
2005-09-30 04:54:00,1.5565,1.55718,1.55647,1.5569,394799999.0
2005-09-30 04:55:00,1.5569,1.55705,1.55666,1.55683,511600001.0
2005-09-30 04:56:00,1.5567,1.5568,1.5567,1.5568,73600000.0
2005-09-30 04:57:00,1.5568,1.55685,1.55665,1.55678,226100002.0
2005-09-30 04:58:00,1.55682,1.55683,1.55663,1.5567,458399994.0
2005-09-30 04:59:00,1.55682,1.55703,1.55665,1.55691,434900001.0
2005-09-30 05:00:00,1.55688,1.5573,1.55669,1.55693,347700003.0
2005-09-30 05:01:00,1.55693,1.55706,1.55655,1.55655,313199999.0
2005-09-30 05:02:00,1.5567,1.55678,1.55654,1.55664,255999995.0
2005-09-30 05:03:00,1.5567,1.55679,1.55653,1.55666,165400001.0
2005-09-30 05:04:00,1.55677,1.55681,1.55658,1.55658,204500003.0
2005-09-30 05:05:00,1.55673,1.55677,1.55662,1.5567,108000001.0
2005-09-30 05:06:00,1.55674,1.55682,1.55665,1.55672,71600000.0
2005-09-30 05:07:00,1.55668,1.55675,1.5566,1.55672,380699998.0
2005-09-30 05:08:00,1.55659,1.5568,1.55659,1.55673,315500002.0
2005-09-30 05:09:00,1.5566,1.55674,1.5566,1.55674,74300002.0
2005-09-30 05:10:00,1.55669,1.5568,1.55667,1.55678,74799998.0
2005-09-30 05:11:00,1.55677,1.55685,1.55661,1.55675,144800000.0
2005-09-30 05:12:00,1.55666,1.55685,1.55662,1.55685,396699998.0
2005-09-30 05:13:00,1.55699,1.55709,1.55682,1.55687,262799999.0
2005-09-30 05:14:00,1.55675,1.55714,1.55671,1.55705,146400001.0
2005-09-30 05:15:00,1.55718,1.55718,1.55663,1.5568,301100001.0
2005-09-30 05:16:00,1.55664,1.5568,1.55661,1.55666,291599997.0
2005-09-30 05:17:00,1.55682,1.55682,1.55659,1.55677,198099998.0
2005-09-30 05:18:00,1.55684,1.55712,1.55659,1.55712,337000001.0
2005-09-30 05:19:00,1.55703,1.55708,1.55672,1.5568,249400005.0
2005-09-30 05:20:00,1.55625,1.5569,1.55625,1.55658,375199998.0
2005-09-30 05:21:00,1.5568,1.5568,1.55651,1.55651,334699996.0
2005-09-30 05:22:00,1.55663,1.55685,1.55663,1.5568,151400000.0
2005-09-30 05:23:00,1.5568,1.5568,1.55662,1.55675,266999998.0
2005-09-30 05:24:00,1.55689,1.5573,1.55663,1.55689,255400004.0
2005-09-30 05:25:00,1.5569,1.55711,1.55669,1.55675,186500002.0
2005-09-30 05:26:00,1.55667,1.55697,1.55662,1.55675,356899999.0
2005-09-30 05:27:00,1.55666,1.5571,1.55657,1.55666,386200002.0
2005-09-30 05:28:00,1.5568,1.55685,1.5568,1.55685,48700001.0
2005-09-30 05:29:00,1.55655,1.55729,1.55653,1.55685,318600001.0
2005-09-30 05:30:00,1.55684,1.55684,1.55671,1.55671,178899998.0
2005-09-30 05:31:00,1.55715,1.55715,1.55664,1.55687,398699999.0
2005-09-30 05:32:00,1.5568,1.55695,1.55679,1.5569,238400001.0
2005-09-30 05:33:00,1.55658,1.55711,1.55658,1.55674,529000002.0
2005-09-30 05:34:00,1.55689,1.55705,1.55666,1.55674,340900004.0
2005-09-30 05:35:00,1.5569,1.5569,1.5568,1.5568,25400000.0
2005-09-30 05:36:00,1.55685,1.55697,1.5567,1.5569,331099998.0
2005-09-30 05:37:00,1.55686,1.55695,1.55666,1.55685,330899999.0
2005-09-30 05:38:00,1.55692,1.55692,1.55659,1.55659,250400006.0
2005-09-30 05:39:00,1.55652,1.55675,1.55652,1.55667,265800000.0
2005-09-30 05:40:00,1.55675,1.55675,1.55651,1.55651,135699998.0
2005-09-30 05:41:00,1.5571,1.55732,1.55665,1.55696,383900000.0
2005-09-30 05:42:00,1.55658,1.5567,1.55652,1.55665,98300001.0
2005-09-30 05:43:00,1.55634,1.55699,1.55633,1.55698,320299995.0
2005-09-30 05:44:00,1.55666,1.55675,1.55654,1.55665,92600000.0
2005-09-30 05:45:00,1.55662,1.55675,1.55661,1.5567,147200000.0
2005-09-30 05:46:00,1.55675,1.55675,1.55657,1.55657,40700000.0
2005-09-30 05:47:00,1.55672,1.55672,1.55643,1.55654,448200003.0
2005-09-30 05:48:00,1.55656,1.5567,1.55639,1.55648,407400001.0
2005-09-30 05:49:00,1.55652,1.55672,1.55642,1.5566,373800001.0
2005-09-30 05:50:00,1.55677,1.55686,1.55648,1.55664,260499997.0
2005-09-30 05:51:00,1.55662,1.55678,1.55661,1.5567,191399999.0
2005-09-30 05:52:00,1.55667,1.55675,1.55652,1.5567,254299999.0
2005-09-30 05:53:00,1.55659,1.55678,1.55654,1.55668,295900001.0
2005-09-30 05:54:00,1.5567,1.55687,1.5566,1.55666,273100001.0
2005-09-30 05:55:00,1.55652,1.55675,1.55652,1.5567,181299998.0
2005-09-30 05:56:00,1.55669,1.55675,1.55657,1.55671,268800001.0
2005-09-30 05:57:00,1.55684,1.557,1.55665,1.55685,437200001.0
2005-09-30 05:58:00,1.55662,1.55672,1.5565,1.55667,317400000.0
2005-09-30 05:59:00,1.55677,1.55677,1.55649,1.5565,323900002.0
2005-09-30 06:00:00,1.55655,1.55672,1.55645,1.55672,301099997.0
2005-09-30 06:01:00,1.55668,1.55678,1.55654,1.55668,406599996.0
2005-09-30 06:02:00,1.5566,1.5567,1.5566,1.5567,205400004.0
2005-09-30 06:03:00,1.55671,1.55682,1.55662,1.55674,297800005.0
2005-09-30 06:04:00,1.55664,1.55716,1.55664,1.55687,330000002.0
2005-09-30 06:05:00,1.55673,1.55687,1.55671,1.5568,388000002.0
2005-09-30 06:06:00,1.55687,1.55693,1.55675,1.55675,592200000.0
2005-09-30 06:07:00,1.55693,1.55734,1.5569,1.55729,451499999.0
2005-09-30 06:08:00,1.557,1.55725,1.55667,1.5568,355500002.0
2005-09-30 06:09:00,1.55678,1.55688,1.55668,1.55685,396600005.0
2005-09-30 06:10:00,1.55671,1.55709,1.5567,1.55686,237299999.0
2005-09-30 06:11:00,1.55677,1.55688,1.55663,1.5568,356199996.0
2005-09-30 06:12:00,1.55663,1.55703,1.55663,1.5569,244600005.0
2005-09-30 06:13:00,1.5567,1.55682,1.5567,1.55682,150099998.0
2005-09-30 06:14:00,1.5569,1.55716,1.5569,1.55699,113300000.0
2005-09-30 06:15:00,1.55675,1.55685,1.55675,1.55685,170999997.0
2005-09-30 06:16:00,1.5567,1.5568,1.5567,1.5568,20400000.0
2005-09-30 06:17:00,1.55687,1.5572,1.55681,1.55709,390700001.0
2005-09-30 06:18:00,1.55685,1.55685,1.55664,1.55669,205700002.0
2005-09-30 06:19:00,1.55672,1.55685,1.55663,1.55675,286599998.0
2005-09-30 06:20:00,1.55662,1.55719,1.55653,1.55682,298199998.0
2005-09-30 06:21:00,1.55683,1.5571,1.55683,1.55701,457100002.0
2005-09-30 06:22:00,1.55683,1.55683,1.55658,1.55658,266699998.0
2005-09-30 06:23:00,1.55698,1.55724,1.55677,1.55709,444200007.0
2005-09-30 06:24:00,1.55667,1.55711,1.55661,1.55711,355199998.0
2005-09-30 06:25:00,1.5568,1.55685,1.55668,1.55668,369499997.0
2005-09-30 06:26:00,1.55672,1.55695,1.55645,1.55695,390200000.0
2005-09-30 06:27:00,1.5569,1.55701,1.55673,1.55692,319100005.0
2005-09-30 06:28:00,1.55702,1.55715,1.55675,1.55693,292299998.0
2005-09-30 06:29:00,1.55697,1.55711,1.55654,1.55658,302900001.0
2005-09-30 06:30:00,1.55664,1.55677,1.55664,1.55677,43099999.0
2005-09-30 06:31:00,1.55673,1.55682,1.55668,1.55678,51400001.0
2005-09-30 06:32:00,1.55671,1.55685,1.55671,1.5568,284100001.0
2005-09-30 06:33:00,1.55666,1.5568,1.55666,1.5568,134800001.0
2005-09-30 06:34:00,1.55708,1.5572,1.55666,1.55685,192199998.0
2005-09-30 06:35:00,1.55675,1.55714,1.55669,1.55693,229099999.0
2005-09-30 06:36:00,1.5568,1.5568,1.55657,1.55657,79100001.0
2005-09-30 06:37:00,1.55685,1.55685,1.5568,1.5568,87000000.0
2005-09-30 06:38:00,1.55662,1.55682,1.55662,1.55668,152300002.0
2005-09-30 06:39:00,1.55695,1.557,1.5567,1.55674,326399998.0
2005-09-30 06:40:00,1.55678,1.55685,1.55664,1.55664,286399998.0
2005-09-30 06:41:00,1.55676,1.55685,1.55664,1.55675,86500000.0
2005-09-30 06:42:00,1.55708,1.55729,1.55682,1.55705,190499999.0
2005-09-30 06:43:00,1.55677,1.55685,1.55662,1.5568,241599999.0
2005-09-30 06:44:00,1.55666,1.55707,1.55659,1.55689,263200001.0
2005-09-30 06:45:00,1.55681,1.55683,1.55666,1.55683,361400005.0
2005-09-30 06:46:00,1.5567,1.55685,1.55663,1.55675,292799998.0
2005-09-30 06:47:00,1.55683,1.55687,1.55674,1.55676,43400000.0
2005-09-30 06:48:00,1.55669,1.557,1.55652,1.55673,342599997.0
2005-09-30 06:49:00,1.55686,1.55702,1.55678,1.55688,348600000.0
2005-09-30 06:50:00,1.55678,1.55698,1.55678,1.55685,290500000.0
2005-09-30 06:51:00,1.5568,1.5568,1.5567,1.5567,56800000.0
2005-09-30 06:52:00,1.5568,1.55693,1.55668,1.55693,290800000.0
2005-09-30 06:53:00,1.55688,1.55692,1.55672,1.55683,414700001.0
2005-09-30 06:54:00,1.55685,1.55697,1.55673,1.5568,227200001.0
2005-09-30 06:55:00,1.55693,1.55693,1.55671,1.55682,306000001.0
2005-09-30 06:56:00,1.55672,1.55694,1.55672,1.55688,357599997.0
2005-09-30 06:57:00,1.55681,1.55697,1.55676,1.5569,285200003.0
2005-09-30 06:58:00,1.55695,1.55695,1.5569,1.5569,91399999.0
2005-09-30 06:59:00,1.55678,1.55694,1.55677,1.55683,304600005.0
2005-09-30 07:00:00,1.55667,1.55685,1.55663,1.55682,328500001.0
2005-09-30 07:01:00,1.55682,1.55694,1.55665,1.55687,319100003.0
2005-09-30 07:02:00,1.5567,1.5568,1.5567,1.5568,19200000.0
2005-09-30 07:03:00,1.55672,1.55687,1.55672,1.55687,167900002.0
2005-09-30 07:04:00,1.5566,1.55695,1.5566,1.55695,364699996.0
2005-09-30 07:05:00,1.55686,1.55695,1.55676,1.55695,92200000.0
2005-09-30 07:06:00,1.5567,1.55685,1.5567,1.55685,34100001.0
2005-09-30 07:07:00,1.5568,1.5569,1.5568,1.5569,69400002.0
2005-09-30 07:08:00,1.5567,1.55685,1.5567,1.55685,60700001.0
2005-09-30 07:09:00,1.5569,1.55697,1.55671,1.55671,296799999.0
2005-09-30 07:10:00,1.55687,1.55687,1.55659,1.55671,166500001.0
2005-09-30 07:11:00,1.55687,1.55695,1.55675,1.5568,184599999.0
2005-09-30 07:12:00,1.55675,1.55703,1.55656,1.5569,316499998.0
2005-09-30 07:13:00,1.55672,1.55695,1.55672,1.55688,218899998.0
2005-09-30 07:14:00,1.55715,1.55718,1.5566,1.55683,411799998.0
2005-09-30 07:15:00,1.5569,1.55695,1.55668,1.55687,339500001.0
2005-09-30 07:16:00,1.55665,1.55681,1.55665,1.55679,175600000.0
2005-09-30 07:17:00,1.55678,1.55678,1.55654,1.55656,219000004.0
2005-09-30 07:18:00,1.5567,1.55675,1.55648,1.55665,341800001.0
2005-09-30 07:19:00,1.55654,1.55667,1.55654,1.55667,41500000.0
2005-09-30 07:20:00,1.55659,1.55691,1.55659,1.55688,338999997.0
2005-09-30 07:21:00,1.55685,1.55695,1.55676,1.55678,211499999.0
2005-09-30 07:22:00,1.55685,1.55696,1.55671,1.55689,269800001.0
2005-09-30 07:23:00,1.55706,1.55724,1.55687,1.55688,253200002.0
2005-09-30 07:24:00,1.55678,1.55707,1.55654,1.55678,264300003.0
2005-09-30 07:25:00,1.55645,1.55729,1.55638,1.5571,296299998.0
2005-09-30 07:26:00,1.55679,1.5569,1.5566,1.5569,166500000.0
2005-09-30 07:27:00,1.55688,1.55688,1.55667,1.55673,256300000.0
2005-09-30 07:28:00,1.55693,1.55715,1.5567,1.55676,522000009.0
2005-09-30 07:29:00,1.55699,1.55721,1.55674,1.55684,244500000.0
2005-09-30 07:30:00,1.55673,1.55692,1.55673,1.55692,139400002.0
2005-09-30 07:31:00,1.55684,1.55693,1.55675,1.55689,249299996.0
2005-09-30 07:32:00,1.55694,1.55704,1.55674,1.55688,246399999.0
2005-09-30 07:33:00,1.55676,1.55688,1.5567,1.55688,146300001.0
2005-09-30 07:34:00,1.55671,1.55685,1.5566,1.55685,470700004.0
2005-09-30 07:35:00,1.5568,1.55693,1.55668,1.55685,162000001.0
2005-09-30 07:36:00,1.5568,1.55707,1.55649,1.55649,369000002.0
2005-09-30 07:37:00,1.55695,1.55695,1.5569,1.5569,74300003.0
2005-09-30 07:38:00,1.5569,1.55694,1.5567,1.55685,291900006.0
2005-09-30 07:39:00,1.55695,1.55695,1.55682,1.55682,105399999.0
2005-09-30 07:40:00,1.55672,1.55693,1.55672,1.55693,196000003.0
2005-09-30 07:41:00,1.55669,1.55685,1.5564,1.55681,321000004.0
2005-09-30 07:42:00,1.55666,1.55688,1.55661,1.55688,265200003.0
2005-09-30 07:43:00,1.55667,1.55683,1.5566,1.55683,335900003.0
2005-09-30 07:44:00,1.55675,1.55685,1.55666,1.5567,174700000.0
2005-09-30 07:45:00,1.55678,1.55685,1.55669,1.5568,279500004.0
2005-09-30 07:46:00,1.55678,1.55685,1.55672,1.5568,55800000.0
2005-09-30 07:47:00,1.5568,1.55685,1.55669,1.55671,456599998.0
2005-09-30 07:48:00,1.55675,1.55685,1.55667,1.5568,279100006.0
2005-09-30 07:49:00,1.55669,1.55701,1.55649,1.55701,229200002.0
2005-09-30 07:50:00,1.55686,1.55708,1.55655,1.55655,392999996.0
2005-09-30 07:51:00,1.55688,1.55701,1.55674,1.55687,301899998.0
2005-09-30 07:52:00,1.55688,1.55691,1.55662,1.55662,219999998.0
2005-09-30 07:53:00,1.55678,1.55678,1.55666,1.55666,43700000.0
2005-09-30 07:54:00,1.55645,1.55714,1.55643,1.55704,350499998.0
2005-09-30 07:55:00,1.5568,1.5568,1.5567,1.5567,14400000.0
2005-09-30 07:56:00,1.55673,1.55673,1.55663,1.55665,148800003.0
2005-09-30 07:57:00,1.5567,1.55675,1.5567,1.55675,82199998.0
2005-09-30 07:58:00,1.55665,1.55674,1.55653,1.55674,216899999.0
2005-09-30 07:59:00,1.5567,1.5567,1.55646,1.55654,415499998.0
2005-09-30 08:00:00,1.55651,1.55667,1.55651,1.55667,64800002.0
2005-09-30 08:01:00,1.5566,1.55675,1.55653,1.55675,509599993.0
2005-09-30 08:02:00,1.55659,1.55669,1.55635,1.5566,304200003.0
2005-09-30 08:03:00,1.55637,1.5566,1.55637,1.5566,113499998.0
2005-09-30 08:04:00,1.55627,1.55657,1.55627,1.55635,306300004.0
2005-09-30 08:05:00,1.55668,1.55672,1.55664,1.55666,114200001.0
2005-09-30 08:06:00,1.5567,1.55675,1.55641,1.55641,217800003.0
2005-09-30 08:07:00,1.5566,1.55675,1.55647,1.55675,432400001.0
2005-09-30 08:08:00,1.55653,1.55673,1.55653,1.55673,213400000.0
2005-09-30 08:09:00,1.55665,1.55673,1.55652,1.55659,350199996.0
2005-09-30 08:10:00,1.55654,1.55671,1.5563,1.55657,184500003.0
2005-09-30 08:11:00,1.55651,1.55675,1.55651,1.55675,253900002.0
2005-09-30 08:12:00,1.5565,1.55665,1.5565,1.55665,13600000.0
2005-09-30 08:13:00,1.55653,1.55673,1.55647,1.55673,309999999.0
2005-09-30 08:14:00,1.55657,1.55675,1.55645,1.55662,335199998.0
2005-09-30 08:15:00,1.55667,1.55669,1.55651,1.55657,484099997.0
2005-09-30 08:16:00,1.55671,1.55671,1.55633,1.55665,194100001.0
2005-09-30 08:17:00,1.55659,1.55677,1.55655,1.55677,243499997.0
2005-09-30 08:18:00,1.5567,1.5568,1.55659,1.55673,263300002.0
2005-09-30 08:19:00,1.55678,1.55685,1.55661,1.55685,121700001.0
2005-09-30 08:20:00,1.55678,1.55685,1.55664,1.5568,224800004.0
2005-09-30 08:21:00,1.5566,1.55673,1.55654,1.55663,184699999.0
2005-09-30 08:22:00,1.5565,1.5566,1.55632,1.55639,522200004.0
2005-09-30 08:23:00,1.55633,1.55648,1.55625,1.5563,254900001.0
2005-09-30 08:24:00,1.55636,1.55661,1.55634,1.55651,276100002.0
2005-09-30 08:25:00,1.55645,1.55655,1.55633,1.55641,220499997.0
2005-09-30 08:26:00,1.55632,1.5567,1.55611,1.55659,393200003.0
2005-09-30 08:27:00,1.5565,1.55665,1.55632,1.55657,220400003.0
2005-09-30 08:28:00,1.5566,1.55667,1.55652,1.55653,233400004.0
2005-09-30 08:29:00,1.55677,1.55694,1.55677,1.55694,46400000.0
2005-09-30 08:30:00,1.55694,1.55701,1.55687,1.55693,75900000.0
2005-09-30 08:31:00,1.55677,1.55703,1.55677,1.55685,280000000.0
2005-09-30 08:32:00,1.55665,1.55675,1.55661,1.5567,308500001.0
2005-09-30 08:33:00,1.55666,1.55678,1.55654,1.5567,280599997.0
2005-09-30 08:34:00,1.5566,1.55675,1.5566,1.55668,252099998.0
2005-09-30 08:35:00,1.5567,1.55675,1.5567,1.55675,43900002.0
2005-09-30 08:36:00,1.55699,1.55702,1.55663,1.55668,241599997.0
2005-09-30 08:37:00,1.55661,1.55673,1.55654,1.55673,280000002.0
2005-09-30 08:38:00,1.55651,1.55664,1.55651,1.55664,34800000.0
2005-09-30 08:39:00,1.55657,1.55671,1.55657,1.55671,53600000.0
2005-09-30 08:40:00,1.55652,1.55675,1.55652,1.55673,240899999.0
2005-09-30 08:41:00,1.55674,1.55686,1.55664,1.5568,290600001.0
2005-09-30 08:42:00,1.55667,1.55681,1.55661,1.55672,287400001.0
2005-09-30 08:43:00,1.55674,1.55683,1.55664,1.5567,79799999.0
2005-09-30 08:44:00,1.55687,1.55693,1.55675,1.55693,229900000.0
2005-09-30 08:45:00,1.55693,1.55693,1.55653,1.5568,317400002.0
2005-09-30 08:46:00,1.55676,1.5568,1.55661,1.55679,329400004.0
2005-09-30 08:47:00,1.55676,1.55688,1.55665,1.55677,204599999.0
2005-09-30 08:48:00,1.55688,1.55699,1.55658,1.55689,293900002.0
2005-09-30 08:49:00,1.55686,1.55702,1.55671,1.55682,225599999.0
2005-09-30 08:50:00,1.55676,1.55688,1.55668,1.55681,237000002.0
2005-09-30 08:51:00,1.55667,1.55689,1.55667,1.55668,234700001.0
2005-09-30 08:52:00,1.55688,1.55689,1.55668,1.55677,323500002.0
2005-09-30 08:53:00,1.55677,1.55693,1.5567,1.55685,260100004.0
2005-09-30 08:54:00,1.55685,1.55695,1.55672,1.55675,280700005.0
2005-09-30 08:55:00,1.55702,1.55709,1.55698,1.55709,42000000.0
2005-09-30 08:56:00,1.55715,1.55734,1.55707,1.55723,105400002.0
2005-09-30 08:57:00,1.55744,1.55752,1.55733,1.55738,451999999.0
2005-09-30 08:58:00,1.55719,1.55738,1.55719,1.55738,82300002.0
2005-09-30 08:59:00,1.55732,1.55739,1.55716,1.55717,164999998.0
2005-09-30 09:00:00,1.55729,1.55753,1.55718,1.55744,257499998.0
2005-09-30 09:01:00,1.55758,1.55782,1.5575,1.55765,293099998.0
2005-09-30 09:02:00,1.55768,1.55772,1.5576,1.55764,206100005.0
2005-09-30 09:03:00,1.55768,1.55768,1.55752,1.55763,96100001.0
2005-09-30 09:04:00,1.55746,1.55765,1.55746,1.55765,297799999.0
2005-09-30 09:05:00,1.55769,1.55775,1.55756,1.55762,272300000.0
2005-09-30 09:06:00,1.55756,1.55763,1.5574,1.55749,84900000.0
2005-09-30 09:07:00,1.55747,1.55758,1.55736,1.55746,191799998.0
2005-09-30 09:08:00,1.5575,1.5576,1.5575,1.5576,72900000.0
2005-09-30 09:09:00,1.55747,1.5576,1.55742,1.55752,455500002.0
2005-09-30 09:10:00,1.55749,1.55759,1.55745,1.55752,266300000.0
2005-09-30 09:11:00,1.55738,1.55759,1.55738,1.55748,246199997.0
2005-09-30 09:12:00,1.55747,1.55747,1.55732,1.55732,168400000.0
2005-09-30 09:13:00,1.5574,1.55745,1.5573,1.55738,198899998.0
2005-09-30 09:14:00,1.55742,1.55745,1.55729,1.55731,347699997.0
2005-09-30 09:15:00,1.55742,1.5575,1.55727,1.55732,231499999.0
2005-09-30 09:16:00,1.5574,1.55745,1.55732,1.55738,67900000.0
2005-09-30 09:17:00,1.55743,1.55754,1.55732,1.55743,216699998.0
2005-09-30 09:18:00,1.55748,1.55751,1.55746,1.55751,77500000.0
2005-09-30 09:19:00,1.55737,1.55756,1.55737,1.55756,75100001.0
2005-09-30 09:20:00,1.55755,1.55763,1.5573,1.5574,154199999.0
2005-09-30 09:21:00,1.55733,1.55758,1.5572,1.55738,460499997.0
2005-09-30 09:22:00,1.55753,1.55761,1.55752,1.55756,199700001.0
2005-09-30 09:23:00,1.55736,1.55748,1.55727,1.5574,309400006.0
2005-09-30 09:24:00,1.55733,1.55756,1.55733,1.55753,320800001.0
2005-09-30 09:25:00,1.55742,1.55751,1.5573,1.5574,304600001.0
2005-09-30 09:26:00,1.55747,1.55753,1.55743,1.55753,81499999.0
2005-09-30 09:27:00,1.55757,1.55757,1.55731,1.55741,300700004.0
2005-09-30 09:28:00,1.55733,1.55753,1.55724,1.55738,356300004.0
2005-09-30 09:29:00,1.55745,1.55753,1.5573,1.55735,267099999.0
2005-09-30 09:30:00,1.55737,1.55737,1.55729,1.55729,111799999.0
2005-09-30 09:31:00,1.55715,1.55715,1.55681,1.55681,176800000.0
2005-09-30 09:32:00,1.55654,1.55682,1.55647,1.55647,137899995.0
2005-09-30 09:33:00,1.55657,1.55662,1.55636,1.55642,205300001.0
2005-09-30 09:34:00,1.55636,1.55655,1.55629,1.55634,343400002.0
2005-09-30 09:35:00,1.55646,1.55651,1.55633,1.55644,231600000.0
2005-09-30 09:36:00,1.55637,1.55651,1.55626,1.55645,182900001.0
2005-09-30 09:37:00,1.55638,1.55651,1.55638,1.55651,107000001.0
2005-09-30 09:38:00,1.55627,1.55643,1.55606,1.55628,306500006.0
2005-09-30 09:39:00,1.55616,1.55623,1.55601,1.55602,170200000.0
2005-09-30 09:40:00,1.55605,1.55615,1.55598,1.55615,112700002.0
2005-09-30 09:41:00,1.55618,1.55623,1.55607,1.5561,293799995.0
2005-09-30 09:42:00,1.55623,1.55633,1.55602,1.55607,324900001.0
2005-09-30 09:43:00,1.55605,1.55611,1.55589,1.55599,402700004.0
2005-09-30 09:44:00,1.55591,1.55609,1.55585,1.55602,204300001.0
2005-09-30 09:45:00,1.55606,1.55606,1.55587,1.55587,41200000.0
2005-09-30 09:46:00,1.556,1.55605,1.556,1.55605,71400000.0
2005-09-30 09:47:00,1.556,1.55605,1.55589,1.5559,235599997.0
2005-09-30 09:48:00,1.556,1.55605,1.55588,1.55595,414900002.0
2005-09-30 09:49:00,1.55602,1.55608,1.55593,1.55596,172599999.0
2005-09-30 09:50:00,1.55617,1.55623,1.55595,1.55614,269300000.0
2005-09-30 09:51:00,1.55616,1.55623,1.55603,1.55611,174000004.0
2005-09-30 09:52:00,1.55594,1.55607,1.55591,1.55602,269100001.0
2005-09-30 09:53:00,1.55589,1.55605,1.55581,1.55605,277699999.0
2005-09-30 09:54:00,1.55598,1.55608,1.55586,1.55598,217399995.0
2005-09-30 09:55:00,1.55587,1.55607,1.55571,1.55605,255799996.0
2005-09-30 09:56:00,1.55584,1.556,1.55584,1.556,168900000.0
2005-09-30 09:57:00,1.55601,1.55601,1.55564,1.55564,404499998.0
2005-09-30 09:58:00,1.55552,1.55563,1.55552,1.5556,96999999.0
2005-09-30 09:59:00,1.55526,1.55543,1.55484,1.55489,158100000.0
2005-09-30 10:00:00,1.55485,1.55497,1.55479,1.55484,318599998.0
2005-09-30 10:01:00,1.55515,1.55546,1.55513,1.55537,289399999.0
2005-09-30 10:02:00,1.55527,1.55547,1.55516,1.55532,414800000.0
2005-09-30 10:03:00,1.55558,1.55563,1.55548,1.55551,314800001.0
2005-09-30 10:04:00,1.55544,1.55548,1.55531,1.55539,271400003.0
2005-09-30 10:05:00,1.55537,1.55544,1.55518,1.55532,371300003.0
2005-09-30 10:06:00,1.55533,1.55533,1.55498,1.55498,127599999.0
2005-09-30 10:07:00,1.55501,1.5551,1.55488,1.5551,326599999.0
2005-09-30 10:08:00,1.55494,1.55517,1.55488,1.55507,521799999.0
2005-09-30 10:09:00,1.55482,1.55508,1.55482,1.55508,202899996.0
2005-09-30 10:10:00,1.55497,1.55509,1.55493,1.55509,382700004.0
2005-09-30 10:11:00,1.55505,1.5552,1.55497,1.55504,324400003.0
2005-09-30 10:12:00,1.55511,1.55527,1.55498,1.55515,295800000.0
2005-09-30 10:13:00,1.55515,1.55529,1.55504,1.55523,420700000.0
2005-09-30 10:14:00,1.55527,1.55533,1.55507,1.55524,372200002.0
2005-09-30 10:15:00,1.55528,1.55536,1.55519,1.55536,108700000.0
2005-09-30 10:16:00,1.55537,1.55542,1.55522,1.55529,414199998.0
2005-09-30 10:17:00,1.55541,1.55558,1.55538,1.55549,230500000.0
2005-09-30 10:18:00,1.55534,1.55546,1.55524,1.55533,153299998.0
2005-09-30 10:19:00,1.55535,1.55547,1.55529,1.55536,208300000.0
2005-09-30 10:20:00,1.55531,1.55553,1.55531,1.55553,96800002.0
2005-09-30 10:21:00,1.55542,1.55565,1.55542,1.55557,324199998.0
2005-09-30 10:22:00,1.55556,1.55556,1.55534,1.55555,237700002.0
2005-09-30 10:23:00,1.55553,1.55562,1.55544,1.55557,275699998.0
2005-09-30 10:24:00,1.5555,1.55563,1.55535,1.55563,331599999.0
2005-09-30 10:25:00,1.55562,1.55562,1.5552,1.5552,515500003.0
2005-09-30 10:26:00,1.55539,1.55552,1.55526,1.55526,193699998.0
2005-09-30 10:27:00,1.55542,1.55553,1.55535,1.55543,222499996.0
2005-09-30 10:28:00,1.55545,1.55545,1.55531,1.55538,180600000.0
2005-09-30 10:29:00,1.55538,1.55545,1.55528,1.55538,134699999.0
2005-09-30 10:30:00,1.55538,1.55547,1.55518,1.55531,302599998.0
2005-09-30 10:31:00,1.5554,1.55545,1.55518,1.5553,405300000.0
2005-09-30 10:32:00,1.55527,1.55543,1.55521,1.55535,346099999.0
2005-09-30 10:33:00,1.55533,1.55545,1.55518,1.5553,214899998.0
2005-09-30 10:34:00,1.5554,1.55545,1.55522,1.55522,234799999.0
2005-09-30 10:35:00,1.55527,1.55551,1.55527,1.55542,258700004.0
2005-09-30 10:36:00,1.55528,1.55545,1.55528,1.55545,246000000.0
2005-09-30 10:37:00,1.55534,1.55542,1.55515,1.5553,222200004.0
2005-09-30 10:38:00,1.55529,1.55555,1.55529,1.55548,278000004.0
2005-09-30 10:39:00,1.55538,1.55554,1.55537,1.55554,255899999.0
2005-09-30 10:40:00,1.55545,1.55555,1.5553,1.55547,245299997.0
2005-09-30 10:41:00,1.55538,1.55555,1.55531,1.55545,259400002.0
2005-09-30 10:42:00,1.5554,1.55552,1.55527,1.55532,137100002.0
2005-09-30 10:43:00,1.55544,1.55556,1.55503,1.55547,278900000.0
2005-09-30 10:44:00,1.5554,1.55549,1.55525,1.55538,206100002.0
2005-09-30 10:45:00,1.55549,1.55551,1.55545,1.55545,42399999.0
2005-09-30 10:46:00,1.55546,1.55559,1.55528,1.55555,285200000.0
2005-09-30 10:47:00,1.55556,1.55568,1.55529,1.55544,149700000.0
2005-09-30 10:48:00,1.5555,1.55555,1.55542,1.55548,71899999.0
2005-09-30 10:49:00,1.55543,1.55564,1.5554,1.55559,377700000.0
2005-09-30 10:50:00,1.55555,1.5556,1.5554,1.55547,185099996.0
2005-09-30 10:51:00,1.55553,1.5557,1.55536,1.5556,395500004.0
2005-09-30 10:52:00,1.55559,1.55575,1.55551,1.55556,327499998.0
2005-09-30 10:53:00,1.55565,1.55575,1.55559,1.55575,248299997.0
2005-09-30 10:54:00,1.55562,1.55578,1.5556,1.5557,158400003.0
2005-09-30 10:55:00,1.5555,1.55582,1.5555,1.5557,327200000.0
2005-09-30 10:56:00,1.55563,1.55572,1.55542,1.55563,326000000.0
2005-09-30 10:57:00,1.55568,1.55573,1.55551,1.55567,206799999.0
2005-09-30 10:58:00,1.55555,1.55563,1.55543,1.55552,159800002.0
2005-09-30 10:59:00,1.55551,1.55551,1.55514,1.55514,142999999.0
2005-09-30 11:00:00,1.55517,1.55528,1.55498,1.55501,294900001.0
2005-09-30 11:01:00,1.55535,1.55547,1.5553,1.55538,160600002.0
2005-09-30 11:02:00,1.55539,1.55546,1.55529,1.5554,305099997.0
2005-09-30 11:03:00,1.55536,1.55536,1.555,1.555,224399998.0
2005-09-30 11:04:00,1.55486,1.55515,1.55476,1.55509,189999999.0
2005-09-30 11:05:00,1.55499,1.55522,1.55499,1.55522,277700001.0
2005-09-30 11:06:00,1.55515,1.55521,1.55515,1.55519,65399999.0
2005-09-30 11:07:00,1.55509,1.55521,1.55508,1.55514,188500000.0
2005-09-30 11:08:00,1.55515,1.55526,1.55515,1.55526,98200000.0
2005-09-30 11:09:00,1.55519,1.55531,1.55514,1.55527,232799998.0
2005-09-30 11:10:00,1.55513,1.55527,1.55508,1.55519,160900001.0
2005-09-30 11:11:00,1.5553,1.55539,1.5552,1.55535,312200001.0
2005-09-30 11:12:00,1.55521,1.55538,1.55515,1.55538,339000001.0
2005-09-30 11:13:00,1.55543,1.55553,1.55535,1.55546,264199999.0
2005-09-30 11:14:00,1.55542,1.55551,1.5553,1.55539,325399998.0
2005-09-30 11:15:00,1.55529,1.55538,1.55522,1.55538,193300000.0
2005-09-30 11:16:00,1.5554,1.55545,1.55528,1.55533,125499997.0
2005-09-30 11:17:00,1.55527,1.55555,1.55527,1.55545,245200003.0
2005-09-30 11:18:00,1.5553,1.55545,1.55529,1.55545,150999999.0
2005-09-30 11:19:00,1.5553,1.55545,1.55526,1.55545,397000004.0
2005-09-30 11:20:00,1.55536,1.55547,1.55528,1.5554,423600010.0
2005-09-30 11:21:00,1.55542,1.5555,1.55528,1.55543,344000002.0
2005-09-30 11:22:00,1.5552,1.5554,1.55518,1.55533,181099999.0
2005-09-30 11:23:00,1.55535,1.55543,1.5552,1.5552,332200002.0
2005-09-30 11:24:00,1.55522,1.55545,1.55522,1.5554,403000005.0
2005-09-30 11:25:00,1.55542,1.55555,1.55515,1.55526,324700000.0
2005-09-30 11:26:00,1.55529,1.55545,1.55529,1.55545,182900005.0
2005-09-30 11:27:00,1.55528,1.55544,1.55527,1.55544,250699999.0
2005-09-30 11:28:00,1.55526,1.55545,1.55526,1.5554,267600000.0
2005-09-30 11:29:00,1.5554,1.55545,1.55526,1.55526,377499998.0
2005-09-30 11:30:00,1.5554,1.55545,1.55522,1.55525,409999998.0
2005-09-30 11:31:00,1.5554,1.55545,1.55529,1.5553,450200009.0
2005-09-30 11:32:00,1.55545,1.5556,1.55536,1.5555,457699999.0
2005-09-30 11:33:00,1.55564,1.55564,1.55545,1.55551,266999999.0
2005-09-30 11:34:00,1.55539,1.55558,1.55533,1.55543,279700001.0
2005-09-30 11:35:00,1.55554,1.55583,1.55546,1.55576,214399999.0
2005-09-30 11:36:00,1.55553,1.55553,1.55528,1.55532,257599997.0
2005-09-30 11:37:00,1.55537,1.5554,1.55524,1.55526,380200003.0
2005-09-30 11:38:00,1.55532,1.55551,1.55532,1.55538,200200002.0
2005-09-30 11:39:00,1.55531,1.55545,1.55529,1.5554,240500000.0
2005-09-30 11:40:00,1.55536,1.55553,1.55521,1.55544,297900002.0
2005-09-30 11:41:00,1.5555,1.55558,1.55534,1.55549,434399999.0
2005-09-30 11:42:00,1.5553,1.5556,1.5553,1.5556,197499996.0
2005-09-30 11:43:00,1.55558,1.55564,1.55541,1.55543,309199998.0
2005-09-30 11:44:00,1.55537,1.55552,1.55531,1.55542,298700001.0
2005-09-30 11:45:00,1.55535,1.55554,1.55532,1.55543,261700000.0
2005-09-30 11:46:00,1.55528,1.55551,1.55526,1.55539,285799995.0
2005-09-30 11:47:00,1.55539,1.55553,1.55528,1.55536,295700006.0
2005-09-30 11:48:00,1.55528,1.55553,1.55526,1.55536,109700000.0
2005-09-30 11:49:00,1.55529,1.55554,1.55528,1.55543,456700006.0
2005-09-30 11:50:00,1.55548,1.55552,1.55534,1.55542,367100002.0
2005-09-30 11:51:00,1.55541,1.55553,1.55527,1.5555,315500000.0
2005-09-30 11:52:00,1.55545,1.55555,1.5553,1.55547,385399998.0
2005-09-30 11:53:00,1.55546,1.55558,1.5554,1.55555,303999998.0
2005-09-30 11:54:00,1.55544,1.55552,1.55527,1.55542,302000003.0
2005-09-30 11:55:00,1.55526,1.55557,1.55526,1.5555,425699999.0
2005-09-30 11:56:00,1.55537,1.55555,1.55536,1.55553,319100005.0
2005-09-30 11:57:00,1.55544,1.55554,1.55531,1.55546,138099999.0
2005-09-30 11:58:00,1.55543,1.55551,1.55522,1.55547,247600002.0
2005-09-30 11:59:00,1.55542,1.55558,1.55533,1.5555,276099996.0
2005-09-30 12:00:00,1.55553,1.55553,1.55527,1.55527,339999999.0
2005-09-30 12:01:00,1.55528,1.55553,1.55528,1.55539,425600005.0
2005-09-30 12:02:00,1.55529,1.55542,1.55521,1.55537,566700002.0
2005-09-30 12:03:00,1.55534,1.55538,1.55512,1.5553,269900000.0
2005-09-30 12:04:00,1.55533,1.55533,1.55511,1.55523,299500003.0
2005-09-30 12:05:00,1.55532,1.55532,1.55514,1.55514,289900000.0
2005-09-30 12:06:00,1.55521,1.55532,1.55495,1.55526,132200000.0
2005-09-30 12:07:00,1.5553,1.55535,1.55509,1.55509,285200006.0
2005-09-30 12:08:00,1.55533,1.55533,1.55507,1.55508,447000003.0
2005-09-30 12:09:00,1.5552,1.55535,1.5552,1.55535,148699997.0
2005-09-30 12:10:00,1.5555,1.55557,1.55529,1.55529,157700001.0
2005-09-30 12:11:00,1.55545,1.55548,1.55519,1.55536,375300000.0
2005-09-30 12:12:00,1.55547,1.55547,1.55531,1.55533,161399999.0
2005-09-30 12:13:00,1.55534,1.55554,1.5553,1.55547,354499995.0
2005-09-30 12:14:00,1.55563,1.55574,1.55555,1.55555,255399999.0
2005-09-30 12:15:00,1.55564,1.55564,1.55541,1.55551,420900004.0
2005-09-30 12:16:00,1.55544,1.55557,1.55532,1.55544,216400002.0
2005-09-30 12:17:00,1.55562,1.55563,1.55546,1.55556,242199996.0
2005-09-30 12:18:00,1.55561,1.55571,1.55547,1.55547,369499997.0
2005-09-30 12:19:00,1.55552,1.55565,1.55552,1.55565,123800001.0
2005-09-30 12:20:00,1.55568,1.55569,1.55544,1.55544,157300002.0
2005-09-30 12:21:00,1.55551,1.55559,1.55539,1.55551,34300000.0
2005-09-30 12:22:00,1.55557,1.55557,1.55535,1.55547,328199999.0
2005-09-30 12:23:00,1.55546,1.55559,1.55526,1.55553,380299998.0
2005-09-30 12:24:00,1.55544,1.55561,1.55544,1.55557,221599998.0
2005-09-30 12:25:00,1.55546,1.5556,1.55529,1.55534,467300002.0
2005-09-30 12:26:00,1.55552,1.55559,1.55535,1.55548,312000000.0
2005-09-30 12:27:00,1.55541,1.55564,1.55532,1.55564,231700001.0
2005-09-30 12:28:00,1.55548,1.55568,1.55533,1.55557,239999999.0
2005-09-30 12:29:00,1.55564,1.55573,1.55545,1.55545,286700000.0
2005-09-30 12:30:00,1.5556,1.55567,1.55544,1.55548,282500001.0
2005-09-30 12:31:00,1.55573,1.55573,1.55548,1.55561,277600002.0
2005-09-30 12:32:00,1.55559,1.55569,1.55547,1.55547,427500002.0
2005-09-30 12:33:00,1.55564,1.55571,1.55557,1.55563,71100000.0
2005-09-30 12:34:00,1.55572,1.5558,1.55554,1.55568,331500003.0
2005-09-30 12:35:00,1.55564,1.55579,1.55561,1.55572,364300001.0
2005-09-30 12:36:00,1.55565,1.55585,1.55561,1.55566,170099999.0
2005-09-30 12:37:00,1.55582,1.55586,1.55573,1.5558,255600000.0
2005-09-30 12:38:00,1.55567,1.55571,1.55536,1.55536,311100001.0
2005-09-30 12:39:00,1.55537,1.55551,1.55535,1.55548,232100000.0
2005-09-30 12:40:00,1.55539,1.55558,1.5553,1.55546,254899996.0
2005-09-30 12:41:00,1.55543,1.55561,1.55527,1.55538,266200002.0
2005-09-30 12:42:00,1.5554,1.55545,1.55526,1.55526,239500004.0
2005-09-30 12:43:00,1.55542,1.55548,1.55526,1.55538,400900002.0
2005-09-30 12:44:00,1.55526,1.55555,1.55526,1.55555,57500000.0
2005-09-30 12:45:00,1.55551,1.55559,1.55542,1.55543,134799999.0
2005-09-30 12:46:00,1.55545,1.5556,1.55537,1.5556,359400002.0
2005-09-30 12:47:00,1.55543,1.55559,1.55542,1.55551,402000003.0
2005-09-30 12:48:00,1.55533,1.5557,1.55533,1.5557,125399997.0
2005-09-30 12:49:00,1.55547,1.55566,1.55532,1.55551,238800002.0
2005-09-30 12:50:00,1.55543,1.55557,1.55526,1.55526,337900006.0
2005-09-30 12:51:00,1.55537,1.55545,1.5553,1.55543,332999996.0
2005-09-30 12:52:00,1.555,1.55545,1.555,1.5554,427400004.0
2005-09-30 12:53:00,1.55522,1.55541,1.55509,1.55538,237100000.0
2005-09-30 12:54:00,1.55527,1.55527,1.55502,1.55511,346400002.0
2005-09-30 12:55:00,1.55515,1.55522,1.55505,1.55507,258900000.0
2005-09-30 12:56:00,1.55484,1.55515,1.55484,1.55508,363200000.0
2005-09-30 12:57:00,1.55494,1.55517,1.55494,1.55508,302400000.0
2005-09-30 12:58:00,1.55493,1.55515,1.55492,1.55502,343700003.0
2005-09-30 12:59:00,1.55492,1.55499,1.55476,1.55476,152200000.0
2005-09-30 13:00:00,1.55487,1.55504,1.55481,1.5549,320300003.0
2005-09-30 13:01:00,1.55503,1.55503,1.55485,1.55485,115100002.0
2005-09-30 13:02:00,1.55483,1.55503,1.55475,1.55494,248400002.0
2005-09-30 13:03:00,1.55489,1.55505,1.55484,1.55505,268299999.0
2005-09-30 13:04:00,1.55498,1.55505,1.55474,1.55497,286900002.0
2005-09-30 13:05:00,1.55493,1.55509,1.55487,1.55493,380799996.0
2005-09-30 13:06:00,1.55478,1.55505,1.55478,1.55505,136500000.0
2005-09-30 13:07:00,1.55522,1.55528,1.555,1.555,294899997.0
2005-09-30 13:08:00,1.55522,1.5553,1.55504,1.55504,181399999.0
2005-09-30 13:09:00,1.55519,1.55538,1.55519,1.55536,296399998.0
2005-09-30 13:10:00,1.55517,1.55544,1.55517,1.55531,158200004.0
2005-09-30 13:11:00,1.55544,1.55562,1.55542,1.55558,241200002.0
2005-09-30 13:12:00,1.55562,1.55566,1.55534,1.55539,150100000.0
2005-09-30 13:13:00,1.55552,1.55564,1.55541,1.5556,274900002.0
2005-09-30 13:14:00,1.55547,1.55565,1.5554,1.55565,91200000.0
2005-09-30 13:15:00,1.55556,1.55574,1.55546,1.55558,459099994.0
2005-09-30 13:16:00,1.55557,1.55568,1.55552,1.55566,213300001.0
2005-09-30 13:17:00,1.55568,1.55591,1.55568,1.55571,250500003.0
2005-09-30 13:18:00,1.55574,1.55602,1.55574,1.556,292199999.0
2005-09-30 13:19:00,1.55581,1.5561,1.55581,1.556,196600001.0
2005-09-30 13:20:00,1.55604,1.55613,1.55584,1.55592,273800000.0
2005-09-30 13:21:00,1.55603,1.55611,1.55595,1.55602,174399999.0
2005-09-30 13:22:00,1.55609,1.55624,1.55599,1.55607,269799996.0
2005-09-30 13:23:00,1.55623,1.55625,1.55599,1.55599,266800005.0
2005-09-30 13:24:00,1.55612,1.55619,1.55598,1.556,376200001.0
2005-09-30 13:25:00,1.55603,1.55611,1.55577,1.55593,448299997.0
2005-09-30 13:26:00,1.55598,1.55619,1.55587,1.55602,331700002.0
2005-09-30 13:27:00,1.55599,1.55621,1.55599,1.55613,346199996.0
2005-09-30 13:28:00,1.55607,1.55619,1.55595,1.5561,253600000.0
2005-09-30 13:29:00,1.55599,1.55626,1.55599,1.55623,218999999.0
2005-09-30 13:30:00,1.55619,1.55623,1.55604,1.55616,182700000.0
2005-09-30 13:31:00,1.55621,1.55622,1.55602,1.55608,383300000.0
2005-09-30 13:32:00,1.55603,1.55621,1.55603,1.55618,297599999.0
2005-09-30 13:33:00,1.55607,1.55628,1.55607,1.55628,98600001.0
2005-09-30 13:34:00,1.55632,1.55645,1.55622,1.5563,455100001.0
2005-09-30 13:35:00,1.55639,1.55641,1.55619,1.55619,341100003.0
2005-09-30 13:36:00,1.5564,1.55642,1.55621,1.55627,193499998.0
2005-09-30 13:37:00,1.55639,1.55643,1.55623,1.55623,269100004.0
2005-09-30 13:38:00,1.55627,1.55637,1.55621,1.55633,149599998.0
2005-09-30 13:39:00,1.55627,1.55632,1.55607,1.55632,397500002.0
2005-09-30 13:40:00,1.5563,1.5563,1.55607,1.55626,233900002.0
2005-09-30 13:41:00,1.55612,1.55626,1.55598,1.55614,23900000.0
2005-09-30 13:42:00,1.55618,1.5564,1.55618,1.5564,111100000.0
2005-09-30 13:43:00,1.55642,1.55642,1.55617,1.55617,150200000.0
2005-09-30 13:44:00,1.55621,1.55636,1.55615,1.55632,341299997.0
2005-09-30 13:45:00,1.55627,1.5563,1.55615,1.55619,122400000.0
2005-09-30 13:46:00,1.55637,1.55641,1.55621,1.55632,340200000.0
2005-09-30 13:47:00,1.5564,1.55641,1.55616,1.55616,205199999.0
2005-09-30 13:48:00,1.55632,1.55641,1.55611,1.55632,298800002.0
2005-09-30 13:49:00,1.55633,1.55642,1.55626,1.55626,244999999.0
2005-09-30 13:50:00,1.55627,1.55628,1.55609,1.55614,317899995.0
2005-09-30 13:51:00,1.55608,1.55628,1.55606,1.5562,404799996.0
2005-09-30 13:52:00,1.55616,1.55616,1.55604,1.55604,67000001.0
2005-09-30 13:53:00,1.55608,1.55615,1.55594,1.55607,157100002.0
2005-09-30 13:54:00,1.55617,1.55623,1.55595,1.55615,317599997.0
2005-09-30 13:55:00,1.55615,1.55622,1.556,1.5561,313999999.0
2005-09-30 13:56:00,1.55614,1.55623,1.55595,1.55623,232599999.0
2005-09-30 13:57:00,1.55611,1.55627,1.55611,1.5562,191900000.0
2005-09-30 13:58:00,1.55608,1.5562,1.556,1.55618,296800001.0
2005-09-30 13:59:00,1.55598,1.55623,1.55597,1.55623,181900002.0
2005-09-30 14:00:00,1.55625,1.55625,1.55612,1.55612,61500000.0
2005-09-30 14:01:00,1.55613,1.55617,1.55592,1.55592,395799997.0
2005-09-30 14:02:00,1.55611,1.55618,1.55601,1.55615,454499994.0
2005-09-30 14:03:00,1.5557,1.55615,1.5557,1.5561,229900004.0
2005-09-30 14:04:00,1.55609,1.55609,1.55584,1.5559,189699999.0
2005-09-30 14:05:00,1.55604,1.55612,1.55604,1.55612,72100000.0
2005-09-30 14:06:00,1.5562,1.55627,1.55606,1.55613,285700000.0
2005-09-30 14:07:00,1.5562,1.55628,1.55612,1.55613,342600001.0
2005-09-30 14:08:00,1.55606,1.55622,1.55599,1.55611,283699998.0
2005-09-30 14:09:00,1.55612,1.55622,1.55586,1.55586,262700001.0
2005-09-30 14:10:00,1.55592,1.55598,1.55577,1.55577,329600006.0
2005-09-30 14:11:00,1.55588,1.55599,1.55575,1.55584,297199998.0
2005-09-30 14:12:00,1.55576,1.55598,1.55576,1.55597,373000001.0
2005-09-30 14:13:00,1.55598,1.55605,1.55575,1.55605,297600003.0
2005-09-30 14:14:00,1.556,1.556,1.55572,1.55574,163399999.0
2005-09-30 14:15:00,1.55575,1.55587,1.55575,1.55583,48500000.0
2005-09-30 14:16:00,1.55563,1.55589,1.55563,1.55577,336300006.0
2005-09-30 14:17:00,1.55574,1.55588,1.55567,1.55567,278699998.0
2005-09-30 14:18:00,1.55572,1.5559,1.55563,1.55572,408200000.0
2005-09-30 14:19:00,1.55587,1.55589,1.55573,1.55579,225400002.0
2005-09-30 14:20:00,1.5559,1.55595,1.55566,1.55587,698900000.0
2005-09-30 14:21:00,1.55593,1.556,1.55577,1.55589,329200002.0
2005-09-30 14:22:00,1.55592,1.55603,1.55582,1.55588,337399999.0
2005-09-30 14:23:00,1.55609,1.5562,1.55599,1.55599,313099998.0
2005-09-30 14:24:00,1.55606,1.55624,1.55595,1.55618,178800002.0
2005-09-30 14:25:00,1.55617,1.5562,1.5559,1.55619,319100002.0
2005-09-30 14:26:00,1.55599,1.55617,1.55587,1.55617,274800000.0
2005-09-30 14:27:00,1.5562,1.55625,1.55591,1.55618,316299999.0
2005-09-30 14:28:00,1.55613,1.5562,1.55595,1.55605,266600002.0
2005-09-30 14:29:00,1.55622,1.55629,1.55603,1.55619,375500003.0
2005-09-30 14:30:00,1.55631,1.55632,1.55605,1.55609,332100001.0
2005-09-30 14:31:00,1.55612,1.55625,1.5559,1.55604,139699997.0
2005-09-30 14:32:00,1.55614,1.55629,1.55609,1.55615,389100002.0
2005-09-30 14:33:00,1.5561,1.55623,1.55602,1.55616,272400001.0
2005-09-30 14:34:00,1.55613,1.55628,1.55602,1.55618,370900004.0
2005-09-30 14:35:00,1.55608,1.55622,1.55588,1.5561,360600001.0
2005-09-30 14:36:00,1.55608,1.55629,1.55608,1.55627,138400000.0
2005-09-30 14:37:00,1.55625,1.55626,1.55613,1.55615,286900002.0
2005-09-30 14:38:00,1.55633,1.55633,1.55615,1.55619,214500001.0
2005-09-30 14:39:00,1.55637,1.55637,1.55617,1.55619,252899999.0
2005-09-30 14:40:00,1.55626,1.55632,1.55607,1.55617,429899999.0
2005-09-30 14:41:00,1.55632,1.5564,1.55618,1.55637,371900000.0
2005-09-30 14:42:00,1.55639,1.55643,1.55613,1.55635,281400000.0
2005-09-30 14:43:00,1.55633,1.55649,1.55623,1.55647,233900004.0
2005-09-30 14:44:00,1.55639,1.55646,1.55624,1.55645,472199996.0
2005-09-30 14:45:00,1.55645,1.55656,1.55626,1.55642,285899998.0
2005-09-30 14:46:00,1.55658,1.55686,1.55658,1.55668,321399999.0
2005-09-30 14:47:00,1.55675,1.55686,1.55665,1.55679,116099998.0
2005-09-30 14:48:00,1.55665,1.55698,1.55665,1.55696,253199998.0
2005-09-30 14:49:00,1.55685,1.55685,1.55666,1.55672,349999997.0
2005-09-30 14:50:00,1.55692,1.55692,1.55663,1.55672,363800001.0
2005-09-30 14:51:00,1.55667,1.55681,1.55651,1.55674,240799998.0
2005-09-30 14:52:00,1.55666,1.55677,1.55659,1.55677,188900001.0
2005-09-30 14:53:00,1.55678,1.55688,1.55661,1.55668,250000000.0
2005-09-30 14:54:00,1.55681,1.55706,1.55673,1.55695,350000000.0
2005-09-30 14:55:00,1.55679,1.55707,1.55674,1.5569,341900003.0
2005-09-30 14:56:00,1.55696,1.5571,1.55682,1.55702,503100005.0
2005-09-30 14:57:00,1.55687,1.55698,1.55678,1.5569,294899999.0
2005-09-30 14:58:00,1.55679,1.55702,1.55679,1.55689,232899997.0
2005-09-30 14:59:00,1.55675,1.55688,1.55659,1.55681,175100000.0
2005-09-30 15:00:00,1.55677,1.55687,1.55671,1.55687,180900002.0
2005-09-30 15:01:00,1.55679,1.5569,1.55665,1.55683,323499999.0
2005-09-30 15:02:00,1.5569,1.5569,1.55667,1.55667,274699996.0
2005-09-30 15:03:00,1.55663,1.55676,1.55653,1.55661,354300001.0
2005-09-30 15:04:00,1.55659,1.5567,1.55652,1.5567,201100000.0
2005-09-30 15:05:00,1.55664,1.55664,1.55626,1.55643,203200003.0
2005-09-30 15:06:00,1.55647,1.55654,1.55634,1.55645,208000000.0
2005-09-30 15:07:00,1.55634,1.55656,1.55624,1.5564,345299999.0
2005-09-30 15:08:00,1.55654,1.55657,1.5563,1.55653,336299999.0
2005-09-30 15:09:00,1.55647,1.55648,1.55631,1.55631,357300001.0
2005-09-30 15:10:00,1.55643,1.55649,1.55612,1.55632,264200002.0
2005-09-30 15:11:00,1.55645,1.55662,1.5564,1.55642,351499999.0
2005-09-30 15:12:00,1.55657,1.55667,1.55637,1.55648,449200004.0
2005-09-30 15:13:00,1.55637,1.55652,1.55627,1.55638,260500003.0
2005-09-30 15:14:00,1.55646,1.55652,1.55627,1.55639,504900005.0
2005-09-30 15:15:00,1.5565,1.55655,1.5563,1.5563,385600006.0
2005-09-30 15:16:00,1.55647,1.55649,1.55635,1.55638,248599998.0
2005-09-30 15:17:00,1.55642,1.55643,1.55626,1.55635,182899999.0
2005-09-30 15:18:00,1.5563,1.55658,1.5563,1.55655,256999999.0
2005-09-30 15:19:00,1.55658,1.5566,1.55642,1.55649,194799999.0
2005-09-30 15:20:00,1.55659,1.55663,1.55643,1.55656,280099998.0
2005-09-30 15:21:00,1.55655,1.55665,1.55642,1.55653,280200002.0
2005-09-30 15:22:00,1.55648,1.55665,1.55645,1.55665,282500002.0
2005-09-30 15:23:00,1.5565,1.55671,1.5564,1.55658,246099997.0
2005-09-30 15:24:00,1.55653,1.55667,1.55648,1.55652,342500002.0
2005-09-30 15:25:00,1.55668,1.55675,1.5565,1.5566,376900006.0
2005-09-30 15:26:00,1.55661,1.55673,1.55659,1.55667,80699998.0
2005-09-30 15:27:00,1.55667,1.55672,1.55656,1.55667,447200001.0
2005-09-30 15:28:00,1.55657,1.55668,1.55644,1.55655,99200000.0
2005-09-30 15:29:00,1.55672,1.55672,1.55641,1.55641,337900002.0
2005-09-30 15:30:00,1.55655,1.55659,1.55638,1.55653,263500002.0
2005-09-30 15:31:00,1.55639,1.55658,1.55639,1.55658,53600000.0
2005-09-30 15:32:00,1.55648,1.55667,1.5564,1.55649,167699998.0
2005-09-30 15:33:00,1.55655,1.55665,1.55628,1.5564,300300001.0
2005-09-30 15:34:00,1.5564,1.5564,1.55602,1.55602,82200000.0
2005-09-30 15:35:00,1.55634,1.55638,1.55616,1.55619,176600000.0
2005-09-30 15:36:00,1.55627,1.5564,1.55615,1.55623,207699998.0
2005-09-30 15:37:00,1.55631,1.5564,1.55613,1.55613,163700000.0
2005-09-30 15:38:00,1.55629,1.55652,1.55628,1.55639,206800000.0
2005-09-30 15:39:00,1.55633,1.55653,1.55626,1.5564,381500001.0
2005-09-30 15:40:00,1.55632,1.55653,1.55632,1.55646,170299999.0
2005-09-30 15:41:00,1.5564,1.55651,1.55629,1.55651,182200001.0
2005-09-30 15:42:00,1.5564,1.55644,1.55624,1.55626,226600001.0
2005-09-30 15:43:00,1.55634,1.55651,1.55633,1.55642,272400003.0
2005-09-30 15:44:00,1.55646,1.55646,1.55628,1.55631,296599999.0
2005-09-30 15:45:00,1.55623,1.55636,1.5561,1.55625,138200002.0
2005-09-30 15:46:00,1.55607,1.55639,1.55607,1.55629,205199997.0
2005-09-30 15:47:00,1.55637,1.55642,1.55615,1.55615,265699998.0
2005-09-30 15:48:00,1.55612,1.55626,1.55597,1.55597,493099998.0
2005-09-30 15:49:00,1.55585,1.55611,1.55585,1.55604,289299997.0
2005-09-30 15:50:00,1.55602,1.55608,1.55586,1.55596,181300003.0
2005-09-30 15:51:00,1.55608,1.5561,1.55586,1.55588,246000001.0
2005-09-30 15:52:00,1.55598,1.5561,1.55593,1.55607,291999999.0
2005-09-30 15:53:00,1.55597,1.55607,1.55578,1.55593,159099998.0
2005-09-30 15:54:00,1.5559,1.55611,1.5559,1.55608,286100005.0
2005-09-30 15:55:00,1.55592,1.55598,1.55579,1.55591,79400000.0
2005-09-30 15:56:00,1.55603,1.55612,1.55587,1.55601,365199997.0
2005-09-30 15:57:00,1.55602,1.55614,1.5559,1.5559,128600001.0
2005-09-30 15:58:00,1.55592,1.55596,1.55559,1.5556,267100003.0
2005-09-30 15:59:00,1.55559,1.55565,1.55545,1.55557,289199997.0
2005-09-30 16:00:00,1.55553,1.55553,1.55543,1.55547,67700000.0
2005-09-30 16:01:00,1.55532,1.5555,1.55516,1.55527,395800005.0
2005-09-30 16:02:00,1.5554,1.55548,1.55523,1.5554,182400000.0
2005-09-30 16:03:00,1.5554,1.55548,1.55517,1.55542,431500002.0
2005-09-30 16:04:00,1.55517,1.55536,1.55511,1.55512,34400000.0
2005-09-30 16:05:00,1.55515,1.55529,1.55507,1.5552,305200002.0
2005-09-30 16:06:00,1.55514,1.55532,1.55501,1.55524,297800000.0
2005-09-30 16:07:00,1.55528,1.55528,1.55496,1.55505,381900004.0
2005-09-30 16:08:00,1.55499,1.5551,1.55491,1.55492,206000002.0
2005-09-30 16:09:00,1.55507,1.55514,1.55486,1.555,226999997.0
2005-09-30 16:10:00,1.55516,1.55522,1.55493,1.55517,328000000.0
2005-09-30 16:11:00,1.5552,1.5552,1.55494,1.55494,267299995.0
2005-09-30 16:12:00,1.55498,1.55515,1.55496,1.55497,252000000.0
2005-09-30 16:13:00,1.55474,1.55499,1.55465,1.5548,328900003.0
2005-09-30 16:14:00,1.55462,1.55478,1.5545,1.55476,377699996.0
2005-09-30 16:15:00,1.55431,1.55495,1.55431,1.55495,377799997.0
2005-09-30 16:16:00,1.55492,1.55514,1.5549,1.55508,507200006.0
2005-09-30 16:17:00,1.55514,1.55514,1.55469,1.55477,413900002.0
2005-09-30 16:18:00,1.55479,1.55484,1.55469,1.55477,457500001.0
2005-09-30 16:19:00,1.55464,1.55492,1.55464,1.55472,380299998.0
2005-09-30 16:20:00,1.55487,1.55487,1.55467,1.55468,227100000.0
2005-09-30 16:21:00,1.55488,1.55488,1.55465,1.5547,166199995.0
2005-09-30 16:22:00,1.55463,1.55483,1.55457,1.55481,385399999.0
2005-09-30 16:23:00,1.55476,1.55495,1.5547,1.55481,235699999.0
2005-09-30 16:24:00,1.55494,1.555,1.55479,1.55484,312199994.0
2005-09-30 16:25:00,1.5548,1.55496,1.55468,1.55468,316800000.0
2005-09-30 16:26:00,1.55467,1.55488,1.55447,1.55455,310100001.0
2005-09-30 16:27:00,1.55449,1.5547,1.55439,1.55439,336700000.0
2005-09-30 16:28:00,1.55427,1.55427,1.55406,1.55408,236500000.0
2005-09-30 16:29:00,1.55418,1.55432,1.55406,1.55422,519700000.0
2005-09-30 16:30:00,1.55413,1.55427,1.55404,1.55423,266200000.0
2005-09-30 16:31:00,1.55412,1.55441,1.55402,1.55441,324200004.0
2005-09-30 16:32:00,1.55424,1.55441,1.55407,1.5542,329100005.0
2005-09-30 16:33:00,1.55431,1.55438,1.55418,1.55425,261999997.0
2005-09-30 16:34:00,1.55423,1.55429,1.55412,1.55422,45600000.0
2005-09-30 16:35:00,1.55424,1.55426,1.55414,1.55416,110199998.0
2005-09-30 16:36:00,1.55426,1.55431,1.55408,1.55423,149900001.0
2005-09-30 16:37:00,1.55418,1.55428,1.55408,1.55412,315800002.0
2005-09-30 16:38:00,1.55421,1.55437,1.55405,1.55425,346799998.0
2005-09-30 16:39:00,1.55393,1.55405,1.55393,1.554,102199999.0
2005-09-30 16:40:00,1.55345,1.55367,1.55322,1.55329,336100003.0
2005-09-30 16:41:00,1.5531,1.5534,1.55296,1.55327,405299997.0
2005-09-30 16:42:00,1.55317,1.55358,1.55317,1.55351,417599997.0
2005-09-30 16:43:00,1.55344,1.55359,1.55323,1.55346,452399998.0
2005-09-30 16:44:00,1.55343,1.55343,1.55295,1.55315,323999998.0
2005-09-30 16:45:00,1.55299,1.55325,1.55286,1.55325,269999997.0
2005-09-30 16:46:00,1.55323,1.55337,1.55298,1.55322,307999995.0
2005-09-30 16:47:00,1.55322,1.55331,1.55304,1.55321,308099999.0
2005-09-30 16:48:00,1.55337,1.55341,1.5532,1.5532,193700000.0
2005-09-30 16:49:00,1.55341,1.55358,1.55333,1.55343,214700000.0
2005-09-30 16:50:00,1.55346,1.55353,1.55327,1.55335,337699997.0
2005-09-30 16:51:00,1.55345,1.55374,1.55343,1.5536,381800003.0
2005-09-30 16:52:00,1.55358,1.5537,1.55355,1.55357,243600004.0
2005-09-30 16:53:00,1.55353,1.55353,1.55325,1.55352,312300006.0
2005-09-30 16:54:00,1.55347,1.55365,1.5533,1.55342,442099997.0
2005-09-30 16:55:00,1.5537,1.55375,1.55348,1.5536,552700004.0
2005-09-30 16:56:00,1.55362,1.55371,1.55348,1.55354,318600000.0
2005-09-30 16:57:00,1.55338,1.55348,1.55322,1.55335,176899999.0
2005-09-30 16:58:00,1.55337,1.55396,1.55331,1.5537,242100001.0
2005-09-30 16:59:00,1.55375,1.55417,1.55375,1.55417,96100000.0
2005-09-30 17:00:00,1.55405,1.55429,1.55402,1.55426,396399997.0
2005-09-30 17:01:00,1.5542,1.55434,1.55404,1.55432,331199997.0
2005-09-30 17:02:00,1.5542,1.55432,1.55412,1.5542,369700002.0
2005-09-30 17:03:00,1.55424,1.55433,1.55413,1.55425,279500003.0
2005-09-30 17:04:00,1.5542,1.55433,1.554,1.55419,380300001.0
2005-09-30 17:05:00,1.55415,1.55426,1.55409,1.5542,272700004.0
2005-09-30 17:06:00,1.55419,1.55432,1.5541,1.55417,297000002.0
2005-09-30 17:07:00,1.55427,1.55427,1.55405,1.55409,211800001.0
2005-09-30 17:08:00,1.55427,1.5544,1.55405,1.5543,361200007.0
2005-09-30 17:09:00,1.55424,1.5545,1.55423,1.55441,247499998.0
2005-09-30 17:10:00,1.5543,1.55446,1.55423,1.55437,170100000.0
2005-09-30 17:11:00,1.55447,1.55447,1.55427,1.55445,427099995.0
2005-09-30 17:12:00,1.55427,1.5544,1.55415,1.55429,265399997.0
2005-09-30 17:13:00,1.55424,1.55435,1.55412,1.55435,236900002.0
2005-09-30 17:14:00,1.55442,1.55442,1.55422,1.55438,402099997.0
2005-09-30 17:15:00,1.55425,1.55446,1.55419,1.55421,196300003.0
2005-09-30 17:16:00,1.55435,1.5545,1.55424,1.55434,453200004.0
2005-09-30 17:17:00,1.55447,1.55449,1.55427,1.55445,329299998.0
2005-09-30 17:18:00,1.55424,1.55446,1.55415,1.5543,274199998.0
2005-09-30 17:19:00,1.55419,1.55433,1.55416,1.55428,380800002.0
2005-09-30 17:20:00,1.55441,1.55449,1.5542,1.55427,295999997.0
2005-09-30 17:21:00,1.55427,1.5543,1.55408,1.55408,301800000.0
2005-09-30 17:22:00,1.55402,1.55405,1.55376,1.55376,238200001.0
2005-09-30 17:23:00,1.55376,1.55383,1.55358,1.55371,392500000.0
2005-09-30 17:24:00,1.55385,1.55385,1.55354,1.55354,336200004.0
2005-09-30 17:25:00,1.55367,1.55377,1.55345,1.55345,276800001.0
2005-09-30 17:26:00,1.55325,1.55325,1.55309,1.55313,156300000.0
2005-09-30 17:27:00,1.55322,1.55333,1.55315,1.5532,214199999.0
2005-09-30 17:28:00,1.55322,1.55329,1.55298,1.55322,280099999.0
2005-09-30 17:29:00,1.55299,1.55316,1.55287,1.5531,243700000.0
2005-09-30 17:30:00,1.55299,1.55326,1.55299,1.55318,317199999.0
2005-09-30 17:31:00,1.55319,1.55325,1.55303,1.5531,333800002.0
2005-09-30 17:32:00,1.55312,1.55331,1.55296,1.55322,208400004.0
2005-09-30 17:33:00,1.55352,1.55395,1.55352,1.55381,158399997.0
2005-09-30 17:34:00,1.55364,1.55388,1.5536,1.5538,249100000.0
2005-09-30 17:35:00,1.55375,1.55395,1.55369,1.5537,283799999.0
2005-09-30 17:36:00,1.55356,1.55391,1.55356,1.55384,419099995.0
2005-09-30 17:37:00,1.55361,1.55391,1.55361,1.55384,326600002.0
2005-09-30 17:38:00,1.55392,1.55392,1.55369,1.55383,322600000.0
2005-09-30 17:39:00,1.55357,1.5538,1.55351,1.55372,273199999.0
2005-09-30 17:40:00,1.5535,1.5538,1.5535,1.55368,287499998.0
2005-09-30 17:41:00,1.55368,1.55374,1.55358,1.55358,224800001.0
2005-09-30 17:42:00,1.55375,1.55386,1.55365,1.55371,137999999.0
2005-09-30 17:43:00,1.55359,1.55383,1.55346,1.55359,298100001.0
2005-09-30 17:44:00,1.5537,1.5539,1.55353,1.55378,346299999.0
2005-09-30 17:45:00,1.55378,1.55391,1.55368,1.55378,277400000.0
2005-09-30 17:46:00,1.5537,1.55383,1.55361,1.55375,165200003.0
2005-09-30 17:47:00,1.55374,1.5538,1.55361,1.55377,310000002.0
2005-09-30 17:48:00,1.55369,1.55381,1.55361,1.55366,313300001.0
2005-09-30 17:49:00,1.55358,1.5538,1.55354,1.55377,314299999.0
2005-09-30 17:50:00,1.55376,1.55416,1.5537,1.55416,299500003.0
2005-09-30 17:51:00,1.55406,1.55418,1.55404,1.55409,259000006.0
2005-09-30 17:52:00,1.55398,1.55404,1.55377,1.55397,319900003.0
2005-09-30 17:53:00,1.55382,1.55407,1.5537,1.55385,430400001.0
2005-09-30 17:54:00,1.55397,1.55417,1.5539,1.554,363999997.0
2005-09-30 17:55:00,1.55407,1.55436,1.55388,1.55436,217400002.0
2005-09-30 17:56:00,1.5544,1.55451,1.55422,1.55446,286899999.0
2005-09-30 17:57:00,1.55436,1.55457,1.55434,1.55457,206299997.0
2005-09-30 17:58:00,1.55435,1.55439,1.55415,1.55424,268400001.0
2005-09-30 17:59:00,1.55426,1.55433,1.55399,1.55399,149600002.0
2005-09-30 18:00:00,1.55414,1.55433,1.55414,1.55433,83700000.0
2005-09-30 18:01:00,1.5543,1.5545,1.5543,1.5545,1882700001.0
2005-09-30 18:02:00,1.5545,1.5547,1.5543,1.5547,1882700001.0
2005-09-30 18:03:00,1.5545,1.5547,1.5545,1.5547,1882700001.0
2005-09-30 18:04:00,1.5545,1.5547,1.5545,1.5547,1882700001.0
2005-09-30 18:06:00,1.5545,1.5547,1.5545,1.5547,1882700001.0
2005-09-30 18:07:00,1.5545,1.5545,1.5545,1.5545,1882700001.0
2005-09-30 18:09:00,1.5542,1.55448,1.55411,1.55437,1882700001.0
2005-09-30 18:10:00,1.5544,1.55445,1.55416,1.55428,2057899998.0
2005-09-30 18:11:00,1.55433,1.55444,1.55414,1.55428,1771200010.0
2005-09-30 18:12:00,1.55445,1.55445,1.55427,1.5543,1758499993.0
2005-09-30 18:13:00,1.55442,1.55442,1.55406,1.55406,1398900000.0
2005-09-30 18:14:00,1.5543,1.5545,1.5543,1.5545,905000010.0
2005-09-30 18:15:00,1.5543,1.55444,1.55415,1.55444,905000010.0
2005-09-30 18:17:00,1.5543,1.55442,1.55411,1.55423,1772499999.0
2005-09-30 18:18:00,1.55418,1.55439,1.55399,1.55407,933800006.0
2005-09-30 18:19:00,1.55428,1.55443,1.55411,1.55417,2010000000.0
2005-09-30 18:20:00,1.55424,1.55429,1.55402,1.55405,2075099998.0
2005-09-30 18:21:00,1.55418,1.55444,1.554,1.554,739199998.0
2005-09-30 18:22:00,1.55404,1.55423,1.554,1.55421,927399997.0
2005-09-30 18:24:00,1.5545,1.5545,1.5543,1.5543,1337800005.0
2005-09-30 18:25:00,1.5543,1.5545,1.5543,1.5545,1337800005.0
2005-09-30 18:26:00,1.5545,1.5545,1.5543,1.5545,1337800005.0
2005-09-30 18:27:00,1.55435,1.55442,1.55422,1.55431,1337800005.0
2005-09-30 18:28:00,1.5545,1.5545,1.5545,1.5545,1786899991.0
2005-09-30 18:29:00,1.55434,1.55454,1.55434,1.55448,1786899991.0
2005-09-30 18:30:00,1.55442,1.55451,1.55426,1.55435,1156900003.0
2005-09-30 18:31:00,1.5544,1.55443,1.55424,1.55433,1106800003.0
2005-09-30 18:32:00,1.55434,1.55441,1.5541,1.55424,1049400000.0
2005-09-30 18:34:00,1.5543,1.5545,1.5543,1.5543,2077100000.0
2005-09-30 18:35:00,1.55426,1.55433,1.55414,1.55426,2077100000.0
2005-09-30 18:36:00,1.55435,1.55435,1.55411,1.5542,1207000001.0
2005-09-30 18:37:00,1.55432,1.55445,1.55417,1.55438,2043900002.0
2005-09-30 18:38:00,1.5544,1.55443,1.55417,1.5542,1664500005.0
2005-09-30 18:39:00,1.55441,1.55454,1.55432,1.55446,1875900005.0
2005-09-30 18:40:00,1.5545,1.5545,1.5545,1.5545,1051200000.0
2005-09-30 18:41:00,1.55435,1.5544,1.55414,1.55427,1051200000.0
2005-09-30 18:42:00,1.55446,1.55448,1.55429,1.55432,1296399992.0
2005-09-30 18:43:00,1.5545,1.55459,1.55439,1.55442,414999999.0
2005-09-30 18:44:00,1.55445,1.55448,1.55423,1.55435,899799994.0
2005-09-30 18:45:00,1.55437,1.55443,1.5541,1.55424,594299999.0
2005-09-30 18:46:00,1.55428,1.55445,1.55416,1.55432,474900001.0
2005-09-30 18:47:00,1.55428,1.55448,1.55425,1.55448,229100001.0
2005-09-30 18:48:00,1.55447,1.55452,1.55417,1.55436,1422799995.0
2005-09-30 18:49:00,1.55453,1.55453,1.55431,1.5544,385899998.0
2005-09-30 18:50:00,1.55434,1.55456,1.55431,1.55456,598999998.0
2005-09-30 18:51:00,1.5546,1.55467,1.55442,1.55442,1375800011.0
2005-09-30 18:52:00,1.55452,1.55457,1.55433,1.5545,1387500010.0
2005-09-30 18:53:00,1.55452,1.55459,1.55427,1.55443,1185300004.0
2005-09-30 18:54:00,1.55441,1.55451,1.5543,1.55442,742399998.0
2005-09-30 18:55:00,1.55442,1.55452,1.55427,1.55438,1475299995.0
2005-09-30 18:56:00,1.55447,1.55454,1.55428,1.55447,970800006.0
2005-09-30 18:57:00,1.55457,1.55459,1.55437,1.55445,546500000.0
2005-09-30 18:58:00,1.55449,1.55456,1.55427,1.55432,1230100000.0
2005-09-30 18:59:00,1.55443,1.55462,1.55438,1.55458,1589200006.0
2005-09-30 19:00:00,1.55449,1.55481,1.55449,1.55478,471500001.0
2005-09-30 19:01:00,1.55472,1.55482,1.5546,1.55474,342799995.0
2005-09-30 19:02:00,1.55452,1.55493,1.55448,1.5548,768199995.0
2005-09-30 19:03:00,1.55459,1.5547,1.55454,1.55469,509500003.0
2005-09-30 19:04:00,1.55468,1.55477,1.55457,1.55465,218700004.0
2005-09-30 19:05:00,1.55484,1.55488,1.55469,1.55476,763000002.0
2005-09-30 19:06:00,1.55478,1.55495,1.55473,1.55488,2088100003.0
2005-09-30 19:07:00,1.55489,1.55503,1.55475,1.55479,779099995.0
2005-09-30 19:08:00,1.55491,1.55507,1.55489,1.555,1735500005.0
2005-09-30 19:09:00,1.555,1.55507,1.55483,1.55486,1453800005.0
2005-09-30 19:10:00,1.555,1.55508,1.55486,1.55504,920799997.0
2005-09-30 19:11:00,1.55504,1.55504,1.55474,1.55482,1453400006.0
2005-09-30 19:12:00,1.55464,1.55488,1.55464,1.55488,946700000.0
2005-09-30 19:13:00,1.5548,1.55495,1.55476,1.55495,473700005.0
2005-09-30 19:14:00,1.55482,1.55502,1.55482,1.55502,351000004.0
2005-09-30 19:15:00,1.55505,1.55506,1.55484,1.55491,1342500006.0
2005-09-30 19:16:00,1.55497,1.55505,1.55485,1.55485,632200005.0
2005-09-30 19:17:00,1.55508,1.55519,1.5549,1.5549,1020700005.0
2005-09-30 19:18:00,1.55503,1.55515,1.55492,1.55515,714000008.0
2005-09-30 19:19:00,1.55511,1.55544,1.55511,1.55532,857900002.0
2005-09-30 19:20:00,1.55534,1.55551,1.55518,1.55548,1218299995.0
2005-09-30 19:21:00,1.55555,1.55586,1.55545,1.55571,1163600001.0
2005-09-30 19:22:00,1.55587,1.55587,1.55568,1.5558,251500003.0
2005-09-30 19:23:00,1.55584,1.55595,1.55573,1.55573,689700001.0
2005-09-30 19:24:00,1.55576,1.556,1.55576,1.55596,578399992.0
2005-09-30 19:25:00,1.55587,1.55609,1.55585,1.55597,876600004.0
2005-09-30 19:26:00,1.55607,1.55615,1.55593,1.55599,1234100002.0
2005-09-30 19:27:00,1.55605,1.55605,1.55575,1.55584,1244199991.0
2005-09-30 19:28:00,1.55585,1.55602,1.55584,1.55598,596100002.0
2005-09-30 19:29:00,1.55579,1.556,1.55565,1.55583,864300001.0
2005-09-30 19:30:00,1.556,1.5562,1.556,1.5562,1179600009.0
2005-09-30 19:31:00,1.55594,1.55601,1.55573,1.55588,1179600009.0
2005-09-30 19:32:00,1.55591,1.55612,1.55581,1.55587,854700005.0
2005-09-30 19:33:00,1.55589,1.55616,1.55589,1.55614,875799992.0
2005-09-30 19:34:00,1.55607,1.55621,1.55593,1.5561,1820000022.0
2005-09-30 19:35:00,1.55608,1.55612,1.55573,1.55606,1014900005.0
2005-09-30 19:36:00,1.55601,1.5561,1.55563,1.55583,702300007.0
2005-09-30 19:37:00,1.55578,1.55591,1.55574,1.55588,326999997.0
2005-09-30 19:38:00,1.55564,1.55576,1.55543,1.5557,732900005.0
2005-09-30 19:39:00,1.55556,1.55575,1.5555,1.55565,1082799998.0
2005-09-30 19:40:00,1.55567,1.55567,1.55548,1.55552,395500001.0
2005-09-30 19:41:00,1.55562,1.55575,1.5556,1.5557,346799999.0
2005-09-30 19:42:00,1.5557,1.55583,1.55561,1.55578,678799994.0
2005-09-30 19:43:00,1.55584,1.55584,1.55564,1.55566,403900003.0
2005-09-30 19:44:00,1.55583,1.55583,1.55559,1.55561,1133199997.0
2005-09-30 19:45:00,1.55549,1.55564,1.55541,1.55564,240000001.0
2005-09-30 19:46:00,1.55568,1.55587,1.55561,1.55574,666399998.0
2005-09-30 19:47:00,1.55565,1.55589,1.55565,1.55589,262199999.0
2005-09-30 19:48:00,1.5559,1.5559,1.55572,1.55572,662500000.0
2005-09-30 19:49:00,1.55573,1.55586,1.55569,1.55576,957699997.0
2005-09-30 19:50:00,1.55567,1.55575,1.55554,1.55567,218399999.0
2005-09-30 19:51:00,1.55566,1.55579,1.55564,1.55575,578800005.0
2005-09-30 19:52:00,1.55572,1.55573,1.55553,1.55566,526300003.0
2005-09-30 19:53:00,1.55567,1.55575,1.55552,1.55567,681200001.0
2005-09-30 19:54:00,1.55568,1.55569,1.5555,1.5555,379300006.0
2005-09-30 19:55:00,1.55561,1.55571,1.55545,1.55545,617200000.0
2005-09-30 19:56:00,1.5556,1.55565,1.5554,1.55549,1102699994.0
2005-09-30 19:57:00,1.55562,1.55567,1.55545,1.55545,1505800012.0
2005-09-30 19:58:00,1.55555,1.55565,1.55541,1.55542,1724400003.0
2005-09-30 19:59:00,1.55554,1.55572,1.5554,1.55556,773200000.0
2005-09-30 20:00:00,1.55569,1.55575,1.55553,1.55566,611900000.0
2005-09-30 20:01:00,1.55559,1.55574,1.55545,1.55567,592499999.0
2005-09-30 20:02:00,1.55569,1.55586,1.55557,1.55576,414800006.0
2005-09-30 20:03:00,1.5557,1.55586,1.55562,1.55586,269399998.0
2005-09-30 20:04:00,1.55571,1.55584,1.55565,1.55584,258400005.0
2005-09-30 20:05:00,1.55581,1.55581,1.55563,1.55571,500300007.0
2005-09-30 20:06:00,1.55575,1.55582,1.55566,1.55574,577200003.0
2005-09-30 20:07:00,1.55564,1.55583,1.55561,1.55583,299699999.0
2005-09-30 20:08:00,1.55608,1.55632,1.55575,1.556,1394300004.0
2005-09-30 20:09:00,1.55577,1.55594,1.55573,1.5559,341000002.0
2005-09-30 20:10:00,1.55577,1.55589,1.55567,1.55577,451500003.0
2005-09-30 20:11:00,1.55579,1.55585,1.55564,1.5558,811299997.0
2005-09-30 20:12:00,1.55567,1.55581,1.55563,1.55572,341400003.0
2005-09-30 20:13:00,1.55558,1.5558,1.55558,1.5557,1713500000.0
2005-09-30 20:14:00,1.55572,1.55579,1.55561,1.55568,404200002.0
2005-09-30 20:15:00,1.5558,1.55592,1.55569,1.55585,1082099996.0
2005-09-30 20:16:00,1.55587,1.55598,1.55574,1.5559,1835400002.0
2005-09-30 20:17:00,1.55595,1.55598,1.5558,1.55593,275300001.0
2005-09-30 20:18:00,1.55595,1.55595,1.5558,1.5558,451600003.0
2005-09-30 20:21:00,1.55567,1.55581,1.55556,1.55581,476600000.0
2005-09-30 20:22:00,1.5558,1.55587,1.55571,1.5558,595700001.0
2005-09-30 20:23:00,1.55574,1.5559,1.55564,1.5557,1209199998.0
2005-09-30 20:24:00,1.55588,1.55597,1.55575,1.55575,590899999.0
2005-09-30 20:25:00,1.5558,1.55584,1.55558,1.55572,951899994.0
2005-09-30 20:26:00,1.55585,1.55585,1.55575,1.55575,387499997.0
2005-09-30 20:27:00,1.55576,1.55584,1.55561,1.55576,510400004.0
2005-09-30 20:28:00,1.5558,1.5558,1.5558,1.5558,1724700006.0
2005-09-30 20:29:00,1.55577,1.55591,1.55551,1.55567,1724700006.0
2005-09-30 20:30:00,1.5558,1.556,1.5558,1.5558,551699995.0
2005-09-30 20:31:00,1.5558,1.556,1.5558,1.5558,551699995.0
2005-09-30 20:32:00,1.556,1.556,1.5558,1.5558,551699995.0
2005-09-30 20:33:00,1.55578,1.55581,1.55548,1.55548,551699995.0
2005-09-30 20:34:00,1.55562,1.5557,1.55544,1.55548,267500003.0
2005-09-30 20:35:00,1.55551,1.55574,1.55545,1.55558,715500003.0
2005-09-30 20:36:00,1.55565,1.55575,1.5554,1.55564,717000003.0
2005-09-30 20:37:00,1.55581,1.55598,1.55575,1.55577,1328000002.0
2005-09-30 20:38:00,1.55583,1.55608,1.55578,1.5559,1726800003.0
2005-09-30 20:39:00,1.55593,1.55606,1.55576,1.55582,1118300013.0
2005-09-30 20:40:00,1.55592,1.55607,1.5557,1.55601,1100200002.0
2005-09-30 20:41:00,1.55611,1.55614,1.55577,1.55579,508000002.0
2005-09-30 20:42:00,1.55587,1.55605,1.5558,1.55598,332600006.0
2005-09-30 20:43:00,1.55596,1.55611,1.55582,1.55596,871099998.0
2005-09-30 20:44:00,1.55599,1.55613,1.55577,1.55577,1309300014.0
2005-09-30 20:45:00,1.55579,1.55602,1.55579,1.55581,899800006.0
2005-09-30 20:46:00,1.55602,1.55609,1.55579,1.55603,357000001.0
2005-09-30 20:47:00,1.55591,1.55606,1.5558,1.55593,773800005.0
2005-09-30 20:48:00,1.55578,1.55613,1.55578,1.55598,1385000009.0
2005-09-30 20:49:00,1.55576,1.55605,1.55572,1.55593,665900002.0
2005-09-30 20:50:00,1.556,1.556,1.556,1.556,319600000.0
2005-09-30 20:51:00,1.55579,1.55589,1.55566,1.5558,319600000.0
2005-09-30 20:52:00,1.5559,1.55606,1.55578,1.55588,1380200000.0
2005-09-30 20:53:00,1.55582,1.55603,1.55578,1.55597,1717100009.0
2005-09-30 20:54:00,1.55595,1.55599,1.55577,1.5558,1013099990.0
2005-09-30 20:55:00,1.5559,1.5559,1.5558,1.5558,767599990.0
2005-09-30 20:56:00,1.55585,1.55603,1.55574,1.55592,2120799998.0
2005-09-30 20:57:00,1.5558,1.556,1.5558,1.556,1630299996.0
2005-09-30 20:58:00,1.5558,1.556,1.5558,1.556,1630299996.0
2005-09-30 20:59:00,1.5562,1.5562,1.5558,1.5558,1630299996.0
2005-09-30 21:00:00,1.5558,1.556,1.5558,1.5558,1630299996.0
2005-09-30 21:01:00,1.556,1.556,1.5558,1.556,1630299996.0
2005-09-30 21:02:00,1.55587,1.55587,1.5556,1.55563,1630299996.0
2005-09-30 21:03:00,1.5556,1.55581,1.55553,1.55568,1536000007.0
2005-09-30 21:04:00,1.55559,1.55573,1.55545,1.55552,350400000.0
2005-09-30 21:05:00,1.55557,1.55571,1.5554,1.55562,893000003.0
2005-09-30 21:06:00,1.55555,1.55565,1.55537,1.55544,469200004.0
2005-09-30 21:07:00,1.55545,1.55558,1.55542,1.55558,486600002.0
2005-09-30 21:08:00,1.55557,1.55557,1.55531,1.55542,349300002.0
2005-09-30 21:09:00,1.55542,1.55551,1.55527,1.55527,606800003.0
2005-09-30 21:10:00,1.55546,1.55555,1.55538,1.55548,1006099999.0
2005-09-30 21:11:00,1.55549,1.55555,1.55538,1.5555,689200002.0
2005-09-30 21:12:00,1.55544,1.55554,1.55538,1.55547,295600004.0
2005-09-30 21:13:00,1.55542,1.55547,1.55528,1.55539,1272000003.0
2005-09-30 21:14:00,1.55544,1.55554,1.55528,1.55547,753300000.0
2005-09-30 21:15:00,1.55543,1.55556,1.5553,1.55545,734000002.0
2005-09-30 21:16:00,1.55532,1.55548,1.55513,1.55534,712900003.0
2005-09-30 21:17:00,1.55537,1.55552,1.55531,1.55548,1395000001.0
2005-09-30 21:18:00,1.55547,1.55563,1.55529,1.55529,511399993.0
2005-09-30 21:19:00,1.55538,1.55558,1.5553,1.55545,506699999.0
2005-09-30 21:20:00,1.5556,1.5557,1.5556,1.5557,1845799998.0
2005-09-30 21:21:00,1.5556,1.5557,1.5556,1.5556,1845799998.0
2005-09-30 21:22:00,1.55547,1.55562,1.55532,1.55553,1845799998.0
2005-09-30 21:23:00,1.55568,1.55581,1.55552,1.55553,1377300005.0
2005-09-30 21:24:00,1.55569,1.55569,1.55543,1.55555,662000007.0
2005-09-30 21:25:00,1.5555,1.55578,1.55508,1.55534,1017600007.0
2005-09-30 21:26:00,1.55558,1.55567,1.55544,1.55555,439100003.0
2005-09-30 21:27:00,1.55575,1.55575,1.55562,1.55569,660400010.0
2005-09-30 21:28:00,1.5557,1.55575,1.55554,1.55554,502499995.0
2005-09-30 21:29:00,1.55559,1.55574,1.55549,1.55562,386200001.0
2005-09-30 21:30:00,1.55542,1.55556,1.55533,1.55546,323499998.0
2005-09-30 21:31:00,1.55531,1.55553,1.5553,1.55553,657700000.0
2005-09-30 21:32:00,1.5556,1.55567,1.55539,1.5554,1561999999.0
2005-09-30 21:33:00,1.55552,1.55565,1.5554,1.5556,171000001.0
2005-09-30 21:34:00,1.55561,1.55574,1.5555,1.55558,1492500001.0
2005-09-30 21:35:00,1.55557,1.55573,1.55554,1.55562,877399995.0
2005-09-30 21:36:00,1.55555,1.5557,1.5555,1.55552,187700000.0
2005-09-30 21:37:00,1.55549,1.55569,1.5554,1.55549,480300001.0
2005-09-30 21:38:00,1.55538,1.55559,1.55538,1.55551,362800001.0
2005-09-30 21:39:00,1.5554,1.5555,1.5554,1.5555,5600000.0
2005-09-30 21:40:00,1.5555,1.55555,1.55534,1.55534,430400002.0
2005-09-30 21:41:00,1.55532,1.55555,1.55528,1.5555,463200004.0
2005-09-30 21:42:00,1.5554,1.55555,1.55534,1.55547,894700001.0
2005-09-30 21:43:00,1.55545,1.55565,1.55545,1.55555,1055700008.0
2005-09-30 21:44:00,1.5555,1.55561,1.55539,1.55549,1204199996.0
2005-09-30 21:45:00,1.55541,1.55567,1.55541,1.55567,978699999.0
2005-09-30 21:46:00,1.55556,1.55581,1.55552,1.55573,1195000000.0
2005-09-30 21:47:00,1.55569,1.55576,1.55552,1.55554,1081600005.0
2005-09-30 21:48:00,1.55561,1.55579,1.55551,1.55563,358599999.0
2005-09-30 21:49:00,1.55559,1.55569,1.55545,1.55558,946599998.0
2005-09-30 21:50:00,1.55546,1.55558,1.55537,1.55557,270099997.0
2005-09-30 21:51:00,1.55558,1.55564,1.55544,1.55544,620099997.0
2005-09-30 21:52:00,1.55553,1.55569,1.5554,1.55555,1496699997.0
2005-09-30 21:53:00,1.55551,1.55556,1.55542,1.55545,538800002.0
2005-09-30 21:54:00,1.55555,1.55555,1.55539,1.55539,324500001.0
2005-09-30 21:55:00,1.55553,1.55574,1.55542,1.55553,461600005.0
2005-09-30 21:56:00,1.55559,1.55565,1.55544,1.5555,560699996.0
2005-09-30 21:57:00,1.5556,1.55565,1.55549,1.55558,706400002.0
2005-09-30 21:58:00,1.5556,1.55563,1.55539,1.55552,602900008.0
2005-09-30 21:59:00,1.55561,1.55574,1.5555,1.55562,1127500011.0
2005-09-30 22:00:00,1.55555,1.55573,1.55552,1.55571,788000003.0
2005-09-30 22:01:00,1.5557,1.55576,1.55565,1.55565,179400001.0
2005-09-30 22:02:00,1.55565,1.55567,1.55542,1.55542,1307700006.0
2005-09-30 22:03:00,1.55559,1.55567,1.55545,1.55567,423600003.0
2005-09-30 22:04:00,1.5556,1.55567,1.55548,1.55565,707399994.0
2005-09-30 22:05:00,1.55561,1.55566,1.55546,1.55563,340699999.0
2005-09-30 22:06:00,1.55556,1.55564,1.55542,1.55557,434800002.0
2005-09-30 22:07:00,1.55553,1.55555,1.55538,1.55549,86899999.0
2005-09-30 22:08:00,1.55548,1.5556,1.55542,1.55546,487399997.0
2005-09-30 22:09:00,1.5556,1.5556,1.55542,1.5555,321800002.0
2005-09-30 22:10:00,1.55565,1.55565,1.55545,1.55545,269900006.0
2005-09-30 22:11:00,1.55531,1.55547,1.55528,1.5554,521599999.0
2005-09-30 22:12:00,1.55559,1.55565,1.5554,1.55541,590099998.0
2005-09-30 22:13:00,1.55531,1.55557,1.55531,1.55553,236600002.0
2005-09-30 22:14:00,1.5556,1.55565,1.55545,1.55549,371599998.0
2005-09-30 22:15:00,1.55545,1.55579,1.55545,1.55565,747600000.0
2005-09-30 22:16:00,1.55548,1.55565,1.55543,1.55556,206099997.0
2005-09-30 22:17:00,1.5556,1.55567,1.5556,1.55567,174900004.0
2005-09-30 22:18:00,1.55558,1.55567,1.55544,1.55548,119300001.0
2005-09-30 22:19:00,1.55547,1.55568,1.5554,1.55568,278100001.0
2005-09-30 22:20:00,1.55565,1.5557,1.55548,1.55558,197300006.0
2005-09-30 22:21:00,1.5557,1.55575,1.55556,1.5556,359499998.0
2005-09-30 22:22:00,1.5557,1.55578,1.55556,1.5556,994500011.0
2005-09-30 22:23:00,1.55567,1.55575,1.55555,1.55567,319799996.0
2005-09-30 22:24:00,1.5556,1.55563,1.55542,1.55542,156300001.0
2005-09-30 22:25:00,1.55574,1.55579,1.55552,1.55552,539200001.0
2005-09-30 22:26:00,1.55569,1.55576,1.5555,1.55554,783200008.0
2005-09-30 22:27:00,1.5554,1.55582,1.5554,1.55566,234799999.0
2005-09-30 22:28:00,1.55577,1.55601,1.55561,1.55571,496599997.0
2005-09-30 22:29:00,1.55583,1.55617,1.55583,1.55617,706400006.0
2005-09-30 22:30:00,1.55593,1.55617,1.55592,1.5561,549700006.0
2005-09-30 22:31:00,1.55605,1.55605,1.55573,1.55587,219600000.0
2005-09-30 22:32:00,1.55577,1.55601,1.55573,1.55587,332300000.0
2005-09-30 22:33:00,1.5559,1.55615,1.55587,1.55615,111400000.0
2005-09-30 22:34:00,1.55585,1.55595,1.55575,1.55591,571799998.0
2005-09-30 22:35:00,1.55613,1.55613,1.55598,1.55603,163400000.0
2005-09-30 22:36:00,1.55594,1.55611,1.55593,1.55594,760499999.0
2005-09-30 22:37:00,1.556,1.55608,1.55585,1.55596,658600004.0
2005-09-30 22:38:00,1.55601,1.55601,1.55567,1.55574,458799997.0
2005-09-30 22:39:00,1.55581,1.55585,1.55542,1.5556,768199998.0
2005-09-30 22:40:00,1.55574,1.55579,1.55545,1.55562,691200004.0
2005-09-30 22:41:00,1.5555,1.55578,1.55549,1.55572,540300005.0
2005-09-30 22:42:00,1.55554,1.55585,1.55554,1.55566,701000007.0
2005-09-30 22:43:00,1.55572,1.55587,1.55551,1.55572,1361799991.0
2005-09-30 22:44:00,1.5556,1.55578,1.55548,1.55578,427199997.0
2005-09-30 22:45:00,1.55589,1.55589,1.55549,1.55549,170400002.0
2005-09-30 22:46:00,1.55569,1.55584,1.5556,1.5557,191699999.0
2005-09-30 22:47:00,1.55564,1.55581,1.55558,1.55574,175900000.0
2005-09-30 22:48:00,1.55556,1.55573,1.55548,1.55566,450500001.0
2005-09-30 22:49:00,1.55566,1.55577,1.5555,1.55565,687000007.0
2005-09-30 22:50:00,1.55559,1.5557,1.55547,1.55563,186600001.0
2005-09-30 22:51:00,1.55548,1.55573,1.55547,1.55573,500400005.0
2005-09-30 22:52:00,1.55564,1.55587,1.55553,1.55575,453600002.0
2005-09-30 22:53:00,1.5558,1.5558,1.55564,1.5557,167199999.0
2005-09-30 22:54:00,1.55576,1.55576,1.55546,1.55546,399799996.0
2005-09-30 22:55:00,1.55568,1.55568,1.5555,1.5555,303600002.0
2005-09-30 22:56:00,1.55567,1.5558,1.55541,1.5558,233900001.0
2005-09-30 22:57:00,1.55564,1.55585,1.55564,1.55578,270800001.0
2005-09-30 22:58:00,1.55573,1.55585,1.55569,1.5558,161700001.0
2005-09-30 22:59:00,1.5557,1.55575,1.5553,1.5553,432200004.0
2005-10-02 23:00:00,1.55732,1.55732,1.55435,1.55435,393000006.0
2005-10-02 23:01:00,1.55412,1.55424,1.55398,1.554,666800007.0
2005-10-02 23:02:00,1.5542,1.55437,1.5541,1.55424,294699999.0
2005-10-02 23:03:00,1.5543,1.55434,1.55406,1.55413,583400000.0
2005-10-02 23:04:00,1.55417,1.55434,1.55398,1.55411,363000002.0
2005-10-02 23:05:00,1.55407,1.5544,1.55403,1.55425,543100001.0
2005-10-02 23:06:00,1.55408,1.55451,1.55402,1.5543,472800003.0
2005-10-02 23:07:00,1.55402,1.55425,1.55398,1.55409,516600000.0
2005-10-02 23:08:00,1.55413,1.55427,1.55401,1.55413,424900005.0
2005-10-02 23:09:00,1.5541,1.55426,1.55403,1.55411,316399999.0
2005-10-02 23:10:00,1.55412,1.55481,1.55412,1.55459,456900005.0
2005-10-02 23:11:00,1.55437,1.55453,1.55413,1.55433,569600001.0
2005-10-02 23:12:00,1.55415,1.55435,1.55403,1.55435,521000004.0
2005-10-02 23:13:00,1.55422,1.55452,1.55413,1.55452,330800003.0
2005-10-02 23:14:00,1.55403,1.55444,1.55402,1.5542,383999999.0
2005-10-02 23:15:00,1.55425,1.55443,1.55402,1.55425,525400003.0
2005-10-02 23:16:00,1.55446,1.55452,1.55415,1.55426,667999998.0
2005-10-02 23:17:00,1.55417,1.5543,1.55395,1.55412,532600004.0
2005-10-02 23:18:00,1.55411,1.5543,1.55395,1.55409,378599997.0
2005-10-02 23:19:00,1.55402,1.55419,1.55376,1.55376,322400000.0
2005-10-02 23:20:00,1.55378,1.55417,1.55371,1.55396,684100003.0
2005-10-02 23:21:00,1.55409,1.55428,1.55378,1.5539,374799999.0
2005-10-02 23:22:00,1.55389,1.55415,1.55387,1.55408,435999998.0
2005-10-02 23:23:00,1.55395,1.55427,1.55395,1.55416,395300003.0
2005-10-02 23:24:00,1.55395,1.55395,1.55358,1.5538,304300003.0
2005-10-02 23:25:00,1.55402,1.55412,1.55361,1.55397,376099999.0
2005-10-02 23:26:00,1.554,1.55416,1.55362,1.55378,270999999.0
2005-10-02 23:27:00,1.5536,1.55398,1.5536,1.55372,228000002.0
2005-10-02 23:28:00,1.55396,1.55427,1.55378,1.55399,658900003.0
2005-10-02 23:29:00,1.55415,1.5542,1.55383,1.55407,275400003.0
2005-10-02 23:30:00,1.55415,1.55425,1.55383,1.55383,366700002.0
2005-10-02 23:31:00,1.55382,1.55402,1.5536,1.55391,763800001.0
2005-10-02 23:32:00,1.55392,1.55398,1.55362,1.55385,602399998.0
2005-10-02 23:33:00,1.55405,1.55412,1.55389,1.554,447300003.0
2005-10-02 23:34:00,1.55385,1.55443,1.55379,1.55435,480400000.0
2005-10-02 23:35:00,1.55408,1.55449,1.55403,1.55433,219800001.0
2005-10-02 23:36:00,1.55413,1.55455,1.55411,1.55413,458999999.0
2005-10-02 23:37:00,1.55423,1.55451,1.55417,1.55429,408100002.0
2005-10-02 23:38:00,1.55437,1.55449,1.55417,1.55435,472200003.0
2005-10-02 23:39:00,1.55455,1.55461,1.55418,1.55426,275300001.0
2005-10-02 23:40:00,1.55432,1.55456,1.55419,1.55422,435400000.0
2005-10-02 23:41:00,1.55433,1.55471,1.55416,1.55429,399800004.0
2005-10-02 23:42:00,1.55436,1.55465,1.5542,1.55429,505699999.0
2005-10-02 23:43:00,1.55421,1.55453,1.55417,1.55422,277100000.0
2005-10-02 23:44:00,1.55416,1.55416,1.55378,1.55383,702200005.0
2005-10-02 23:45:00,1.554,1.55421,1.55372,1.55405,435999998.0
2005-10-02 23:46:00,1.55396,1.5544,1.55391,1.55405,304199999.0
2005-10-02 23:47:00,1.55415,1.55431,1.55401,1.55416,455500002.0
2005-10-02 23:48:00,1.55425,1.55435,1.55403,1.55424,334599999.0
2005-10-02 23:49:00,1.55416,1.55438,1.55409,1.5543,198400002.0
2005-10-02 23:50:00,1.55426,1.55437,1.55407,1.55436,475900002.0
2005-10-02 23:51:00,1.55427,1.55467,1.55416,1.55424,354700004.0
2005-10-02 23:52:00,1.55415,1.55437,1.55405,1.55405,326500002.0
2005-10-02 23:53:00,1.55423,1.55465,1.55417,1.55448,486200001.0
2005-10-02 23:54:00,1.55445,1.55466,1.55404,1.55427,401899996.0
2005-10-02 23:55:00,1.55421,1.55444,1.55409,1.55426,269300001.0
2005-10-02 23:56:00,1.55407,1.55446,1.55407,1.55421,199800002.0
2005-10-02 23:57:00,1.55423,1.55441,1.55408,1.5541,572000002.0
2005-10-02 23:58:00,1.55409,1.55433,1.55409,1.55422,437200000.0
2005-10-02 23:59:00,1.55417,1.55436,1.55404,1.55415,336400000.0
2005-10-03 00:00:00,1.55409,1.55441,1.55405,1.55421,201600001.0
2005-10-03 00:01:00,1.55445,1.55445,1.55407,1.55417,428699999.0
2005-10-03 00:02:00,1.55436,1.55456,1.55423,1.55438,467499997.0
2005-10-03 00:03:00,1.55423,1.55434,1.55405,1.55416,422600008.0
2005-10-03 00:04:00,1.5539,1.5543,1.55384,1.55428,385099998.0
2005-10-03 00:05:00,1.55417,1.55443,1.55412,1.55443,515300004.0
2005-10-03 00:06:00,1.55412,1.55439,1.55403,1.55437,230599998.0
2005-10-03 00:07:00,1.55427,1.55437,1.55398,1.5541,438499998.0
2005-10-03 00:08:00,1.55401,1.55425,1.554,1.55424,277700003.0
2005-10-03 00:09:00,1.55419,1.55434,1.55402,1.55425,430899999.0
2005-10-03 00:10:00,1.55399,1.55427,1.55396,1.5542,262799999.0
2005-10-03 00:11:00,1.55403,1.55438,1.55403,1.55417,594200002.0
2005-10-03 00:12:00,1.55422,1.55446,1.55405,1.55441,337400000.0
2005-10-03 00:13:00,1.55439,1.55444,1.55404,1.55418,390299999.0
2005-10-03 00:14:00,1.55411,1.55444,1.55411,1.55419,391200002.0
2005-10-03 00:15:00,1.55425,1.55439,1.55412,1.55422,308699998.0
2005-10-03 00:16:00,1.55421,1.55438,1.55409,1.55423,214200001.0
2005-10-03 00:17:00,1.55431,1.55448,1.55401,1.55432,480000001.0
2005-10-03 00:18:00,1.55417,1.55443,1.55403,1.55437,565700002.0
2005-10-03 00:19:00,1.55447,1.5545,1.55414,1.55419,302700000.0
2005-10-03 00:20:00,1.55422,1.5543,1.55399,1.5541,441400001.0
2005-10-03 00:21:00,1.55404,1.55432,1.55404,1.5541,359800001.0
2005-10-03 00:22:00,1.55433,1.55434,1.55397,1.55419,267500001.0
2005-10-03 00:23:00,1.55417,1.55432,1.55409,1.55413,353000001.0
2005-10-03 00:24:00,1.55413,1.5543,1.55401,1.55419,273800003.0
2005-10-03 00:25:00,1.55554,1.55573,1.55438,1.55438,464300004.0
2005-10-03 00:26:00,1.5543,1.55442,1.55411,1.55419,414499997.0
2005-10-03 00:27:00,1.5541,1.55438,1.55406,1.55406,267400002.0
2005-10-03 00:28:00,1.55406,1.55429,1.55401,1.55421,583499999.0
2005-10-03 00:29:00,1.55425,1.55443,1.55415,1.55435,291799997.0
2005-10-03 00:30:00,1.5542,1.55446,1.55416,1.55433,335700002.0
2005-10-03 00:31:00,1.55419,1.55439,1.55415,1.55424,320000005.0
2005-10-03 00:32:00,1.55452,1.55464,1.5542,1.5542,292300001.0
2005-10-03 00:33:00,1.55431,1.55453,1.5542,1.55448,447200001.0
2005-10-03 00:34:00,1.55441,1.55461,1.55426,1.55433,574800002.0
2005-10-03 00:35:00,1.55447,1.5546,1.55436,1.55448,359099999.0
2005-10-03 00:36:00,1.55445,1.55445,1.55425,1.55439,344200002.0
2005-10-03 00:37:00,1.55457,1.55469,1.55449,1.55453,231200002.0
2005-10-03 00:38:00,1.55442,1.55442,1.55421,1.55425,351400003.0
2005-10-03 00:39:00,1.55453,1.55466,1.55429,1.55432,292400000.0
2005-10-03 00:40:00,1.55443,1.55453,1.55431,1.55443,378300001.0
2005-10-03 00:41:00,1.55437,1.55466,1.55432,1.55444,260500000.0
2005-10-03 00:42:00,1.55451,1.55479,1.55435,1.55446,471799996.0
2005-10-03 00:43:00,1.55443,1.55476,1.55432,1.55452,580299999.0
2005-10-03 00:44:00,1.55435,1.55448,1.55427,1.5544,326499999.0
2005-10-03 00:45:00,1.55465,1.55465,1.55424,1.5544,602400003.0
2005-10-03 00:46:00,1.55448,1.55471,1.55434,1.55457,408400002.0
2005-10-03 00:47:00,1.55453,1.55462,1.55434,1.55454,366499998.0
2005-10-03 00:48:00,1.55422,1.55444,1.55412,1.55421,669100008.0
2005-10-03 00:49:00,1.55431,1.55444,1.55423,1.55434,522500003.0
2005-10-03 00:50:00,1.55442,1.55464,1.5543,1.55443,480499998.0
2005-10-03 00:51:00,1.5543,1.55448,1.55409,1.55438,479599999.0
2005-10-03 00:52:00,1.55446,1.55453,1.5542,1.55453,386799998.0
2005-10-03 00:53:00,1.55443,1.55453,1.55424,1.55439,338299999.0
2005-10-03 00:54:00,1.55452,1.5548,1.55437,1.55441,484600000.0
2005-10-03 00:55:00,1.55451,1.55459,1.55435,1.55441,736400004.0
2005-10-03 00:56:00,1.55455,1.55455,1.55434,1.5544,598999999.0
2005-10-03 00:57:00,1.55446,1.55496,1.5543,1.55459,575799999.0
2005-10-03 00:58:00,1.55457,1.55496,1.55453,1.55494,240200000.0
2005-10-03 00:59:00,1.55443,1.55457,1.55428,1.55439,239599996.0
2005-10-03 01:00:00,1.55444,1.55452,1.55426,1.55449,446799997.0
2005-10-03 01:01:00,1.55437,1.5545,1.55431,1.55438,555900001.0
2005-10-03 01:02:00,1.55446,1.55471,1.55432,1.55439,277699999.0
2005-10-03 01:03:00,1.55451,1.55462,1.55427,1.55459,348500005.0
2005-10-03 01:04:00,1.55452,1.55518,1.55433,1.5548,547400000.0
2005-10-03 01:05:00,1.55459,1.5546,1.55441,1.55448,580900008.0
2005-10-03 01:06:00,1.55447,1.55468,1.55438,1.55442,555400004.0
2005-10-03 01:07:00,1.55456,1.55468,1.55441,1.55457,508400002.0
2005-10-03 01:08:00,1.55458,1.55465,1.55444,1.55458,551099998.0
2005-10-03 01:09:00,1.55447,1.55494,1.55441,1.55474,385500001.0
2005-10-03 01:10:00,1.55447,1.55469,1.55447,1.55458,769500006.0
2005-10-03 01:11:00,1.55457,1.55462,1.55444,1.55452,390900003.0
2005-10-03 01:12:00,1.55448,1.55455,1.55431,1.55431,441300002.0
2005-10-03 01:13:00,1.55436,1.55446,1.5541,1.55429,331399996.0
2005-10-03 01:14:00,1.55413,1.5545,1.55405,1.5545,529399999.0
2005-10-03 01:15:00,1.55429,1.5545,1.55422,1.55448,446000000.0
2005-10-03 01:16:00,1.55468,1.55468,1.55438,1.55466,216799999.0
2005-10-03 01:17:00,1.55457,1.55466,1.55403,1.55403,665200006.0
2005-10-03 01:18:00,1.55433,1.55457,1.55427,1.55456,468999999.0
2005-10-03 01:19:00,1.55437,1.55455,1.55422,1.55442,589700003.0
2005-10-03 01:20:00,1.55452,1.5546,1.55435,1.5546,437900000.0
2005-10-03 01:21:00,1.5546,1.55465,1.55449,1.55465,498200007.0
2005-10-03 01:22:00,1.55466,1.5549,1.55458,1.55481,380599997.0
2005-10-03 01:23:00,1.55473,1.55504,1.55458,1.55472,434499997.0
2005-10-03 01:24:00,1.55435,1.55492,1.55435,1.55492,500099999.0
2005-10-03 01:25:00,1.5548,1.5551,1.5545,1.5549,177400000.0
2005-10-03 01:26:00,1.55464,1.5548,1.55438,1.5545,430699997.0
2005-10-03 01:27:00,1.5544,1.55483,1.55424,1.5546,659700003.0
2005-10-03 01:28:00,1.55467,1.55473,1.55449,1.55459,515899996.0
2005-10-03 01:29:00,1.55463,1.55469,1.5545,1.55464,194300000.0
2005-10-03 01:30:00,1.55466,1.55483,1.55459,1.55464,418700000.0
2005-10-03 01:31:00,1.55482,1.55482,1.55456,1.55456,320699998.0
2005-10-03 01:32:00,1.55452,1.55489,1.5544,1.55475,731400007.0
2005-10-03 01:33:00,1.55461,1.55471,1.55459,1.5547,356300002.0
2005-10-03 01:34:00,1.5544,1.55478,1.5544,1.55463,523599999.0
2005-10-03 01:35:00,1.55479,1.55493,1.55452,1.55457,336599997.0
2005-10-03 01:36:00,1.55473,1.55473,1.55444,1.55458,365399998.0
2005-10-03 01:37:00,1.55447,1.55455,1.55436,1.55438,525400006.0
2005-10-03 01:38:00,1.55455,1.55478,1.55446,1.5547,680400006.0
2005-10-03 01:39:00,1.55455,1.55455,1.55423,1.55432,617699997.0
2005-10-03 01:40:00,1.55469,1.55469,1.55449,1.5546,223599996.0
2005-10-03 01:41:00,1.55447,1.55455,1.55432,1.5545,451100000.0
2005-10-03 01:42:00,1.55439,1.55459,1.55431,1.55431,407999999.0
2005-10-03 01:43:00,1.55449,1.55455,1.55435,1.5544,367200001.0
2005-10-03 01:44:00,1.55452,1.55461,1.55439,1.55461,273499998.0
2005-10-03 01:45:00,1.55445,1.55458,1.55434,1.55455,249300002.0
2005-10-03 01:46:00,1.55425,1.55484,1.55419,1.55469,600500000.0
2005-10-03 01:47:00,1.55439,1.55469,1.55436,1.55438,447299999.0
2005-10-03 01:48:00,1.55457,1.55466,1.55442,1.5545,428600002.0
2005-10-03 01:49:00,1.55438,1.55462,1.55435,1.55462,539600007.0
2005-10-03 01:50:00,1.55463,1.55463,1.55437,1.5545,390499997.0
2005-10-03 01:51:00,1.55434,1.55448,1.55433,1.5544,204100004.0
2005-10-03 01:52:00,1.55438,1.55451,1.55425,1.55425,363199999.0
2005-10-03 01:53:00,1.55458,1.55483,1.55435,1.55462,352699997.0
2005-10-03 01:54:00,1.55436,1.55445,1.55416,1.55437,393100003.0
2005-10-03 01:55:00,1.55442,1.55467,1.55437,1.55467,464200000.0
2005-10-03 01:56:00,1.55471,1.55471,1.55444,1.55463,410700001.0
2005-10-03 01:57:00,1.55455,1.55468,1.55441,1.55468,402100002.0
2005-10-03 01:58:00,1.5545,1.55464,1.55436,1.55454,583899995.0
2005-10-03 01:59:00,1.55455,1.55455,1.55429,1.55431,626999998.0
2005-10-03 02:00:00,1.55455,1.55455,1.55424,1.55429,192500004.0
2005-10-03 02:01:00,1.55444,1.55462,1.55444,1.55462,81800000.0
2005-10-03 02:02:00,1.55441,1.55458,1.55433,1.55458,213199997.0
2005-10-03 02:03:00,1.55458,1.55464,1.55447,1.55454,205999998.0
2005-10-03 02:04:00,1.55447,1.55455,1.55429,1.55455,460500002.0
2005-10-03 02:05:00,1.55447,1.55453,1.55433,1.55451,237599999.0
2005-10-03 02:06:00,1.55443,1.55459,1.55443,1.55455,199799999.0
2005-10-03 02:07:00,1.55438,1.5546,1.55437,1.55458,308699996.0
2005-10-03 02:08:00,1.55485,1.55485,1.55411,1.5543,320399999.0
2005-10-03 02:09:00,1.55452,1.55458,1.5544,1.55458,131399996.0
2005-10-03 02:10:00,1.55454,1.55468,1.55439,1.55447,228299999.0
2005-10-03 02:11:00,1.55446,1.55462,1.55434,1.55449,344400007.0
2005-10-03 02:12:00,1.55456,1.55458,1.55444,1.55452,290000000.0
2005-10-03 02:13:00,1.55442,1.55448,1.55432,1.55435,471199996.0
2005-10-03 02:14:00,1.55444,1.55472,1.55444,1.55472,247799997.0
2005-10-03 02:15:00,1.5544,1.55502,1.5544,1.55501,378199997.0
2005-10-03 02:16:00,1.5545,1.55465,1.5545,1.55465,58200000.0
2005-10-03 02:17:00,1.55458,1.55458,1.55443,1.55447,40000000.0
2005-10-03 02:18:00,1.55428,1.55459,1.55418,1.55459,248700003.0
2005-10-03 02:19:00,1.55474,1.55493,1.55467,1.55484,396700004.0
2005-10-03 02:20:00,1.55475,1.55485,1.5546,1.55471,267399998.0
2005-10-03 02:21:00,1.5547,1.55477,1.55457,1.55472,297200003.0
2005-10-03 02:22:00,1.5547,1.55477,1.55459,1.55461,401500002.0
2005-10-03 02:23:00,1.55471,1.55485,1.55459,1.5548,199000001.0
2005-10-03 02:24:00,1.55502,1.55515,1.55469,1.55486,456999998.0
2005-10-03 02:25:00,1.55475,1.55487,1.55469,1.55469,374899999.0
2005-10-03 02:26:00,1.55452,1.55476,1.55451,1.55465,283599999.0
2005-10-03 02:27:00,1.55465,1.55516,1.55465,1.55484,286800001.0
2005-10-03 02:28:00,1.55475,1.55485,1.5546,1.5546,365000002.0
2005-10-03 02:29:00,1.55457,1.55492,1.55457,1.55492,380900002.0
2005-10-03 02:30:00,1.55459,1.55495,1.55459,1.55495,106999999.0
2005-10-03 02:31:00,1.5549,1.5549,1.55473,1.55476,304500006.0
2005-10-03 02:32:00,1.55479,1.55503,1.55476,1.55503,277200000.0
2005-10-03 02:33:00,1.55485,1.55524,1.55478,1.55516,377500003.0
2005-10-03 02:34:00,1.55498,1.55524,1.55474,1.55479,332299998.0
2005-10-03 02:35:00,1.55487,1.55507,1.55471,1.55507,576800001.0
2005-10-03 02:36:00,1.55492,1.55516,1.55485,1.55516,313600002.0
2005-10-03 02:37:00,1.55486,1.55506,1.55476,1.55491,313000003.0
2005-10-03 02:38:00,1.55474,1.55494,1.55466,1.55471,228099998.0
2005-10-03 02:39:00,1.55498,1.55499,1.55475,1.55489,364099996.0
2005-10-03 02:40:00,1.55497,1.55509,1.55472,1.55494,373799997.0
2005-10-03 02:41:00,1.55481,1.55501,1.55466,1.55483,405300004.0
2005-10-03 02:42:00,1.55477,1.55507,1.55473,1.55498,365499999.0
2005-10-03 02:43:00,1.55498,1.55502,1.55495,1.55495,99200002.0
2005-10-03 02:44:00,1.55498,1.55502,1.55486,1.55495,72700000.0
2005-10-03 02:45:00,1.55477,1.55497,1.55473,1.55487,291500002.0
2005-10-03 02:46:00,1.55502,1.55502,1.55471,1.55471,142099998.0
2005-10-03 02:47:00,1.55489,1.55511,1.55476,1.55494,246200002.0
2005-10-03 02:48:00,1.55491,1.55525,1.55481,1.5551,322899992.0
2005-10-03 02:49:00,1.5549,1.55509,1.55475,1.55502,194100000.0
2005-10-03 02:50:00,1.55497,1.55509,1.55484,1.55489,319399996.0
2005-10-03 02:51:00,1.55502,1.55506,1.55489,1.55496,289400000.0
2005-10-03 02:52:00,1.55493,1.55505,1.55479,1.55484,178199999.0
2005-10-03 02:53:00,1.55484,1.55502,1.55478,1.55494,285700000.0
2005-10-03 02:54:00,1.55489,1.55516,1.55485,1.55516,215799998.0
2005-10-03 02:55:00,1.55498,1.55519,1.55497,1.5551,245699999.0
2005-10-03 02:56:00,1.55503,1.5551,1.55474,1.55502,348599996.0
2005-10-03 02:57:00,1.55509,1.55519,1.55483,1.55507,196700004.0
2005-10-03 02:58:00,1.55517,1.55517,1.5549,1.55513,308899998.0
2005-10-03 02:59:00,1.55513,1.55517,1.55502,1.55502,359400003.0
2005-10-03 03:00:00,1.55498,1.55513,1.55491,1.55505,203100005.0
2005-10-03 03:01:00,1.55506,1.55513,1.55494,1.555,534000003.0
2005-10-03 03:02:00,1.55495,1.55519,1.55464,1.55481,194299999.0
2005-10-03 03:03:00,1.55491,1.55504,1.55449,1.5547,295399998.0
2005-10-03 03:04:00,1.55481,1.55527,1.55463,1.5551,418500000.0
2005-10-03 03:05:00,1.55512,1.55522,1.55486,1.55486,292499998.0
2005-10-03 03:06:00,1.55489,1.55489,1.55396,1.55407,219599999.0
2005-10-03 03:07:00,1.55406,1.55516,1.55406,1.55492,225500003.0
2005-10-03 03:08:00,1.55462,1.55486,1.55439,1.55451,452700004.0
2005-10-03 03:09:00,1.55457,1.55457,1.55423,1.55434,266700003.0
2005-10-03 03:10:00,1.55428,1.55444,1.55409,1.55431,290500001.0
2005-10-03 03:11:00,1.5545,1.55476,1.5543,1.55431,302100000.0
2005-10-03 03:12:00,1.55419,1.55432,1.55397,1.55414,417099997.0
2005-10-03 03:13:00,1.55399,1.55435,1.55393,1.55421,427599999.0
2005-10-03 03:14:00,1.554,1.55415,1.55393,1.55403,292200000.0
2005-10-03 03:15:00,1.55408,1.55422,1.55403,1.55411,67800002.0
2005-10-03 03:16:00,1.55408,1.55421,1.55393,1.55413,567000006.0
2005-10-03 03:17:00,1.55428,1.55446,1.5542,1.55422,186900002.0
2005-10-03 03:18:00,1.55424,1.55437,1.55417,1.55425,393299998.0
2005-10-03 03:19:00,1.5545,1.55471,1.55438,1.55438,138700000.0
2005-10-03 03:20:00,1.55428,1.55441,1.55419,1.55428,296300005.0
2005-10-03 03:21:00,1.55401,1.55423,1.55396,1.55423,318900002.0
2005-10-03 03:22:00,1.5541,1.55424,1.5539,1.5539,249499998.0
2005-10-03 03:23:00,1.55412,1.55418,1.55399,1.55399,279199998.0
2005-10-03 03:24:00,1.55413,1.55425,1.55407,1.55417,312200003.0
2005-10-03 03:25:00,1.5541,1.55418,1.55391,1.55401,416900002.0
2005-10-03 03:26:00,1.55411,1.55411,1.55394,1.55399,51400000.0
2005-10-03 03:27:00,1.5539,1.55425,1.55385,1.55411,196499999.0
2005-10-03 03:28:00,1.55438,1.55464,1.55434,1.55449,276500002.0
2005-10-03 03:29:00,1.55451,1.55451,1.5541,1.55441,455100002.0
2005-10-03 03:30:00,1.55416,1.55428,1.55416,1.55428,17600000.0
2005-10-03 03:31:00,1.5543,1.5543,1.5542,1.5542,60000000.0
2005-10-03 03:32:00,1.55426,1.5544,1.55399,1.55406,260500002.0
2005-10-03 03:33:00,1.554,1.55418,1.55392,1.55418,149800002.0
2005-10-03 03:34:00,1.55417,1.55433,1.55398,1.55427,463799994.0
2005-10-03 03:35:00,1.55421,1.55424,1.55401,1.55405,311100007.0
2005-10-03 03:36:00,1.55403,1.55441,1.55399,1.55428,374999996.0
2005-10-03 03:37:00,1.55428,1.55442,1.55417,1.55424,265000003.0
2005-10-03 03:38:00,1.55437,1.55437,1.55412,1.55436,321300003.0
2005-10-03 03:39:00,1.55435,1.5545,1.55423,1.55433,371999999.0
2005-10-03 03:40:00,1.55434,1.55443,1.5541,1.55433,257500001.0
2005-10-03 03:41:00,1.5541,1.55438,1.5541,1.55438,196000000.0
2005-10-03 03:42:00,1.55441,1.5547,1.55441,1.55452,276499999.0
2005-10-03 03:43:00,1.55443,1.55463,1.5544,1.55453,244800004.0
2005-10-03 03:44:00,1.55464,1.55496,1.55464,1.55473,249300001.0
2005-10-03 03:45:00,1.55476,1.5549,1.5545,1.55456,489200006.0
2005-10-03 03:46:00,1.55452,1.55453,1.5543,1.55453,254300000.0
2005-10-03 03:47:00,1.55448,1.55455,1.55437,1.55449,126400002.0
2005-10-03 03:48:00,1.55462,1.55478,1.55459,1.55464,219600001.0
2005-10-03 03:49:00,1.55452,1.5547,1.55452,1.5547,83100000.0
2005-10-03 03:50:00,1.55465,1.55483,1.55465,1.55475,75000001.0
2005-10-03 03:51:00,1.55482,1.55491,1.55475,1.55487,239700001.0
2005-10-03 03:52:00,1.55487,1.55487,1.55465,1.55465,115299999.0
2005-10-03 03:53:00,1.55472,1.55485,1.55472,1.55485,40800000.0
2005-10-03 03:54:00,1.55468,1.55479,1.55456,1.5546,323400007.0
2005-10-03 03:55:00,1.55431,1.55453,1.55431,1.55453,153200000.0
2005-10-03 03:56:00,1.55444,1.55479,1.55444,1.55476,278199995.0
2005-10-03 03:57:00,1.55459,1.55471,1.55455,1.55455,55099999.0
2005-10-03 03:58:00,1.55458,1.55463,1.5544,1.5544,423800001.0
2005-10-03 03:59:00,1.55457,1.55487,1.55447,1.55453,227000001.0
2005-10-03 04:00:00,1.55455,1.55455,1.55442,1.55442,20800000.0
2005-10-03 04:01:00,1.55443,1.55464,1.55437,1.55456,415500002.0
2005-10-03 04:02:00,1.55444,1.55461,1.55444,1.55461,163900000.0
2005-10-03 04:03:00,1.55457,1.55471,1.5544,1.5544,344800004.0
2005-10-03 04:04:00,1.5545,1.55472,1.55445,1.55453,421400003.0
2005-10-03 04:05:00,1.55456,1.55472,1.55455,1.55471,349900000.0
2005-10-03 04:06:00,1.5547,1.55475,1.55457,1.55469,334799996.0
2005-10-03 04:07:00,1.55465,1.5549,1.55462,1.55476,398400003.0
2005-10-03 04:08:00,1.55465,1.55481,1.55454,1.55481,179400000.0
2005-10-03 04:09:00,1.55437,1.55472,1.55437,1.55472,258700006.0
2005-10-03 04:10:00,1.55478,1.55479,1.55463,1.55472,237900000.0
2005-10-03 04:11:00,1.55463,1.55489,1.55453,1.55468,374699999.0
2005-10-03 04:12:00,1.55479,1.55481,1.55459,1.55464,166300000.0
2005-10-03 04:13:00,1.55454,1.55476,1.55452,1.55452,157500000.0
2005-10-03 04:14:00,1.55444,1.5548,1.55439,1.55469,369399998.0
2005-10-03 04:15:00,1.55475,1.55493,1.55466,1.55485,321099999.0
2005-10-03 04:16:00,1.55467,1.55496,1.55461,1.55483,359200003.0
2005-10-03 04:17:00,1.55477,1.55483,1.55457,1.55457,175900001.0
2005-10-03 04:18:00,1.55467,1.55481,1.55467,1.55481,35100000.0
2005-10-03 04:19:00,1.55458,1.55475,1.55447,1.55459,289200002.0
2005-10-03 04:20:00,1.55451,1.55463,1.55435,1.5545,92700002.0
2005-10-03 04:21:00,1.55465,1.5548,1.55449,1.55449,279400004.0
2005-10-03 04:22:00,1.55472,1.55485,1.55435,1.55435,255400001.0
2005-10-03 04:23:00,1.55442,1.5548,1.55442,1.5547,388300002.0
2005-10-03 04:24:00,1.55475,1.55477,1.55451,1.55461,288000001.0
2005-10-03 04:25:00,1.5548,1.55484,1.55454,1.55463,357100004.0
2005-10-03 04:26:00,1.55474,1.55482,1.55463,1.55482,327100002.0
2005-10-03 04:27:00,1.55464,1.5548,1.55457,1.5548,301199996.0
2005-10-03 04:28:00,1.55463,1.55469,1.55453,1.55461,72700000.0
2005-10-03 04:29:00,1.55471,1.55474,1.55458,1.55458,35600000.0
2005-10-03 04:30:00,1.55469,1.55473,1.55453,1.55461,47000002.0
2005-10-03 04:31:00,1.55497,1.55521,1.55454,1.55478,569300003.0
2005-10-03 04:32:00,1.55477,1.55498,1.55472,1.55488,195900001.0
2005-10-03 04:33:00,1.555,1.55507,1.55493,1.55501,81599999.0
2005-10-03 04:34:00,1.55485,1.55511,1.55481,1.55489,314000003.0
2005-10-03 04:35:00,1.55503,1.55521,1.55496,1.55513,154300002.0
2005-10-03 04:36:00,1.55513,1.55544,1.55513,1.55533,237699999.0
2005-10-03 04:37:00,1.55532,1.55547,1.5552,1.55535,310100001.0
2005-10-03 04:38:00,1.55539,1.55559,1.55536,1.55552,389800001.0
2005-10-03 04:39:00,1.55557,1.55563,1.55535,1.55548,432299998.0
2005-10-03 04:40:00,1.5557,1.55575,1.55549,1.55549,441000003.0
2005-10-03 04:41:00,1.55552,1.55567,1.55548,1.55562,349799995.0
2005-10-03 04:42:00,1.5555,1.55563,1.55542,1.55552,309700001.0
2005-10-03 04:43:00,1.55551,1.55563,1.55541,1.55553,225300002.0
2005-10-03 04:44:00,1.55548,1.55569,1.55547,1.55568,386600003.0
2005-10-03 04:45:00,1.55558,1.5557,1.55531,1.55531,229400001.0
2005-10-03 04:46:00,1.55562,1.5557,1.55547,1.55559,375000002.0
2005-10-03 04:47:00,1.55547,1.55566,1.55546,1.55563,300299997.0
2005-10-03 04:48:00,1.55555,1.55563,1.55541,1.55556,179800001.0
2005-10-03 04:49:00,1.55561,1.55561,1.55533,1.55539,296600003.0
2005-10-03 04:50:00,1.55537,1.55557,1.55526,1.5554,137599999.0
2005-10-03 04:51:00,1.5555,1.5555,1.55526,1.55533,259599998.0
2005-10-03 04:52:00,1.55538,1.55558,1.55532,1.55537,164600000.0
2005-10-03 04:53:00,1.55517,1.55548,1.55517,1.55548,28900000.0
2005-10-03 04:54:00,1.55539,1.55551,1.55523,1.55545,313900000.0
2005-10-03 04:55:00,1.55539,1.55555,1.55528,1.55537,343600002.0
2005-10-03 04:56:00,1.5553,1.55557,1.5553,1.55557,165000000.0
2005-10-03 04:57:00,1.55552,1.55557,1.55536,1.55539,375200004.0
2005-10-03 04:58:00,1.55526,1.55539,1.55519,1.55538,407300000.0
2005-10-03 04:59:00,1.55526,1.55547,1.55526,1.55534,194800002.0
2005-10-03 05:00:00,1.55514,1.55529,1.5551,1.55514,316800007.0
2005-10-03 05:01:00,1.5555,1.55563,1.55515,1.55527,254799998.0
2005-10-03 05:02:00,1.55502,1.55529,1.55502,1.55522,289399998.0
2005-10-03 05:03:00,1.55514,1.5552,1.55501,1.55513,183200002.0
2005-10-03 05:04:00,1.55482,1.55533,1.55479,1.55483,360900001.0
2005-10-03 05:05:00,1.555,1.5551,1.555,1.5551,93400002.0
2005-10-03 05:06:00,1.55509,1.55534,1.55502,1.55502,260799998.0
2005-10-03 05:07:00,1.55505,1.55505,1.55491,1.55495,392700000.0
2005-10-03 05:08:00,1.55497,1.55514,1.55496,1.55509,180200002.0
2005-10-03 05:09:00,1.55512,1.55521,1.55488,1.55488,134599998.0
2005-10-03 05:10:00,1.55499,1.5551,1.55496,1.55507,114999997.0
2005-10-03 05:11:00,1.55508,1.55517,1.55492,1.55504,454800003.0
2005-10-03 05:12:00,1.55488,1.55504,1.5548,1.55504,294900000.0
2005-10-03 05:13:00,1.55496,1.55503,1.55487,1.55498,158400001.0
2005-10-03 05:14:00,1.55489,1.55507,1.55489,1.55507,247100000.0
2005-10-03 05:15:00,1.55489,1.55492,1.55469,1.55473,263700003.0
2005-10-03 05:16:00,1.55459,1.55478,1.55459,1.55478,158800000.0
2005-10-03 05:17:00,1.55482,1.55492,1.55471,1.55481,182600001.0
2005-10-03 05:18:00,1.55452,1.55475,1.55452,1.55468,172099999.0
2005-10-03 05:19:00,1.55463,1.55477,1.55457,1.55468,241199997.0
2005-10-03 05:20:00,1.55475,1.55485,1.55467,1.55474,89400000.0
2005-10-03 05:21:00,1.5547,1.55485,1.55451,1.55471,262199997.0
2005-10-03 05:22:00,1.5547,1.5549,1.55463,1.55481,290300002.0
2005-10-03 05:23:00,1.5548,1.5548,1.55464,1.55475,253500000.0
2005-10-03 05:24:00,1.55469,1.55489,1.55449,1.55477,222700000.0
2005-10-03 05:25:00,1.55474,1.55495,1.55469,1.55495,370100001.0
2005-10-03 05:26:00,1.55492,1.55504,1.55485,1.55485,148600001.0
2005-10-03 05:27:00,1.55456,1.55485,1.55456,1.55477,353099999.0
2005-10-03 05:28:00,1.55488,1.55492,1.55476,1.55487,88799999.0
2005-10-03 05:29:00,1.55486,1.55489,1.55477,1.55483,35400000.0
2005-10-03 05:30:00,1.55427,1.55498,1.55427,1.55492,345700006.0
2005-10-03 05:31:00,1.55466,1.55526,1.55466,1.5552,258199999.0
2005-10-03 05:32:00,1.55478,1.55501,1.55468,1.55475,275000000.0
2005-10-03 05:33:00,1.55458,1.55502,1.55458,1.55502,199100000.0
2005-10-03 05:34:00,1.55485,1.555,1.55474,1.55485,228400000.0
2005-10-03 05:35:00,1.55468,1.55487,1.55468,1.55487,51600000.0
2005-10-03 05:36:00,1.55474,1.5551,1.55474,1.55505,398399999.0
2005-10-03 05:37:00,1.55522,1.55531,1.55462,1.55462,252599997.0
2005-10-03 05:38:00,1.55509,1.55532,1.55468,1.55471,316999997.0
2005-10-03 05:39:00,1.55482,1.55502,1.55479,1.55483,331000000.0
2005-10-03 05:40:00,1.55506,1.55511,1.55493,1.55505,352500003.0
2005-10-03 05:41:00,1.55501,1.55518,1.55501,1.55518,130600002.0
2005-10-03 05:42:00,1.55499,1.55512,1.55491,1.55503,55700000.0
2005-10-03 05:43:00,1.55497,1.5551,1.55485,1.555,174900001.0
2005-10-03 05:44:00,1.55497,1.55505,1.55483,1.55495,59900002.0
2005-10-03 05:45:00,1.55491,1.55505,1.55491,1.555,234300000.0
2005-10-03 05:46:00,1.55497,1.55505,1.55487,1.55497,83100000.0
2005-10-03 05:47:00,1.55503,1.55531,1.55469,1.55499,424999997.0
2005-10-03 05:48:00,1.55495,1.55507,1.55487,1.55497,492900003.0
2005-10-03 05:49:00,1.555,1.55507,1.55475,1.55475,362600001.0
2005-10-03 05:50:00,1.55505,1.55505,1.55481,1.55488,293100000.0
2005-10-03 05:51:00,1.55492,1.55507,1.55485,1.555,218899999.0
2005-10-03 05:52:00,1.55497,1.55505,1.55482,1.555,342100000.0
2005-10-03 05:53:00,1.555,1.55507,1.55485,1.55488,264000001.0
2005-10-03 05:54:00,1.55488,1.5553,1.55483,1.55483,207800001.0
2005-10-03 05:55:00,1.55494,1.55502,1.5548,1.55489,189000000.0
2005-10-03 05:56:00,1.55491,1.55503,1.55491,1.55503,41600000.0
2005-10-03 05:57:00,1.555,1.55505,1.55485,1.55497,169600002.0
2005-10-03 05:58:00,1.55502,1.55502,1.55479,1.55482,238900003.0
2005-10-03 05:59:00,1.55505,1.55505,1.55488,1.5549,366799998.0
2005-10-03 06:00:00,1.55493,1.5551,1.55484,1.5551,257099999.0
2005-10-03 06:01:00,1.55505,1.55521,1.55488,1.55498,389800004.0
2005-10-03 06:02:00,1.55505,1.55513,1.55497,1.55501,139900002.0
2005-10-03 06:03:00,1.555,1.55505,1.55489,1.55498,231799998.0
2005-10-03 06:04:00,1.55477,1.55491,1.55474,1.55487,307000001.0
2005-10-03 06:05:00,1.55495,1.55509,1.55485,1.55485,202600000.0
2005-10-03 06:06:00,1.555,1.55501,1.55481,1.55482,449100002.0
2005-10-03 06:07:00,1.55507,1.55537,1.55502,1.55502,255500006.0
2005-10-03 06:08:00,1.55534,1.55544,1.55511,1.55511,399300004.0
2005-10-03 06:09:00,1.55532,1.55596,1.55518,1.55596,446200002.0
2005-10-03 06:10:00,1.55538,1.55575,1.55523,1.5555,375300001.0
2005-10-03 06:11:00,1.55545,1.55548,1.55527,1.55532,256300003.0
2005-10-03 06:12:00,1.55522,1.55553,1.55522,1.55553,235600002.0
2005-10-03 06:13:00,1.55548,1.55555,1.55537,1.55538,173700002.0
2005-10-03 06:14:00,1.55544,1.55552,1.55524,1.55537,182900001.0
2005-10-03 06:15:00,1.55543,1.55545,1.55536,1.5554,168699999.0
2005-10-03 06:16:00,1.5553,1.5554,1.5553,1.5554,57600000.0
2005-10-03 06:17:00,1.55592,1.55592,1.55535,1.5556,314100000.0
2005-10-03 06:18:00,1.55537,1.55545,1.55524,1.5554,198099999.0
2005-10-03 06:19:00,1.55541,1.55571,1.55526,1.5554,296399998.0
2005-10-03 06:20:00,1.55545,1.55545,1.55524,1.5553,267799996.0
2005-10-03 06:21:00,1.55523,1.55567,1.55517,1.55534,432700006.0
2005-10-03 06:22:00,1.55535,1.55543,1.55504,1.55517,355899999.0
2005-10-03 06:23:00,1.55505,1.55518,1.55472,1.55508,391099996.0
2005-10-03 06:24:00,1.5549,1.55504,1.55484,1.55498,331900000.0
2005-10-03 06:25:00,1.55485,1.55497,1.55478,1.55488,327599998.0
2005-10-03 06:26:00,1.55502,1.55515,1.55488,1.55497,244800001.0
2005-10-03 06:27:00,1.55522,1.55531,1.55489,1.55498,156699999.0
2005-10-03 06:28:00,1.55526,1.55539,1.55517,1.55528,324700002.0
2005-10-03 06:29:00,1.55509,1.55525,1.55506,1.55516,485800001.0
2005-10-03 06:30:00,1.55513,1.55513,1.5549,1.55491,71300000.0
2005-10-03 06:31:00,1.55477,1.55497,1.5546,1.55471,364799994.0
2005-10-03 06:32:00,1.55497,1.55539,1.55497,1.55537,246899999.0
2005-10-03 06:33:00,1.55528,1.55528,1.55504,1.55504,160500006.0
2005-10-03 06:34:00,1.55522,1.55543,1.5552,1.55543,251199998.0
2005-10-03 06:35:00,1.55545,1.55556,1.55535,1.55535,304899999.0
2005-10-03 06:36:00,1.55541,1.55541,1.55488,1.55497,244800001.0
2005-10-03 06:37:00,1.55525,1.55533,1.55516,1.55527,220100000.0
2005-10-03 06:38:00,1.55511,1.55526,1.55511,1.55522,163800000.0
2005-10-03 06:39:00,1.55509,1.55531,1.55508,1.55516,459800007.0
2005-10-03 06:40:00,1.55505,1.5553,1.55505,1.55518,288699998.0
2005-10-03 06:41:00,1.55525,1.55525,1.55503,1.55503,31700001.0
2005-10-03 06:42:00,1.5551,1.55525,1.5551,1.55525,324599998.0
2005-10-03 06:43:00,1.55531,1.55531,1.55505,1.55513,309900001.0
2005-10-03 06:44:00,1.55533,1.55533,1.55516,1.55521,220900000.0
2005-10-03 06:45:00,1.55525,1.55525,1.55502,1.55515,253599997.0
2005-10-03 06:46:00,1.55514,1.55529,1.55505,1.55505,322999999.0
2005-10-03 06:47:00,1.55519,1.55535,1.55507,1.5552,308500001.0
2005-10-03 06:48:00,1.55538,1.55538,1.55519,1.5552,116900001.0
2005-10-03 06:49:00,1.55519,1.5553,1.55504,1.55517,209099999.0
2005-10-03 06:50:00,1.55498,1.55514,1.55497,1.55511,282699999.0
2005-10-03 06:51:00,1.55508,1.55532,1.55497,1.55512,315400001.0
2005-10-03 06:52:00,1.55526,1.55545,1.555,1.55545,196799999.0
2005-10-03 06:53:00,1.55499,1.5551,1.55496,1.5551,98299999.0
2005-10-03 06:54:00,1.55495,1.55546,1.55495,1.55537,265799998.0
2005-10-03 06:55:00,1.55507,1.55514,1.5549,1.5551,180800000.0
2005-10-03 06:56:00,1.55505,1.5551,1.55491,1.55503,186199997.0
2005-10-03 06:57:00,1.55504,1.55517,1.55499,1.55502,242300002.0
2005-10-03 06:58:00,1.5551,1.55515,1.5551,1.55515,205500000.0
2005-10-03 06:59:00,1.55501,1.55519,1.55501,1.55512,323799996.0
2005-10-03 07:00:00,1.55508,1.55515,1.55495,1.55505,347400005.0
2005-10-03 07:01:00,1.555,1.55515,1.555,1.55515,239999999.0
2005-10-03 07:02:00,1.55496,1.55508,1.55493,1.55507,215000002.0
2005-10-03 07:03:00,1.55508,1.55508,1.55495,1.55497,259000001.0
2005-10-03 07:04:00,1.55473,1.55543,1.55473,1.55543,295599993.0
2005-10-03 07:05:00,1.55502,1.55515,1.55497,1.55515,188000001.0
2005-10-03 07:06:00,1.55505,1.55505,1.5549,1.5549,27199999.0
2005-10-03 07:07:00,1.55521,1.5554,1.55502,1.55502,306800002.0
2005-10-03 07:08:00,1.5549,1.55505,1.5549,1.55505,74199999.0
2005-10-03 07:09:00,1.555,1.55517,1.55491,1.55505,292999999.0
2005-10-03 07:10:00,1.5551,1.55528,1.55508,1.55527,322700002.0
2005-10-03 07:11:00,1.55517,1.55525,1.55505,1.5551,168600002.0
2005-10-03 07:12:00,1.55508,1.55531,1.55508,1.5551,425900008.0
2005-10-03 07:13:00,1.55525,1.55547,1.55516,1.55524,277199999.0
2005-10-03 07:14:00,1.55523,1.55538,1.55517,1.55522,274899997.0
2005-10-03 07:15:00,1.5553,1.55535,1.5551,1.55535,350500002.0
2005-10-03 07:16:00,1.55508,1.55528,1.55508,1.55522,213399998.0
2005-10-03 07:17:00,1.55511,1.55527,1.55511,1.55527,133200001.0
2005-10-03 07:18:00,1.55527,1.55548,1.55525,1.55531,337100001.0
2005-10-03 07:19:00,1.55524,1.55537,1.55524,1.55537,29600000.0
2005-10-03 07:20:00,1.55532,1.5557,1.55528,1.55547,211800000.0
2005-10-03 07:21:00,1.55552,1.55565,1.55515,1.55515,377800004.0
2005-10-03 07:22:00,1.55518,1.55546,1.55516,1.55546,471299994.0
2005-10-03 07:23:00,1.55541,1.5556,1.55528,1.55528,205899999.0
2005-10-03 07:24:00,1.55543,1.55543,1.55518,1.55518,268399999.0
2005-10-03 07:25:00,1.55519,1.55544,1.55519,1.5554,354200002.0
2005-10-03 07:26:00,1.55545,1.55545,1.55512,1.55528,273200006.0
2005-10-03 07:27:00,1.55522,1.55535,1.55508,1.55529,296100002.0
2005-10-03 07:28:00,1.55537,1.55537,1.55515,1.55515,148500000.0
2005-10-03 07:29:00,1.55526,1.55526,1.55511,1.55511,160000004.0
2005-10-03 07:30:00,1.55514,1.55535,1.55506,1.55525,216600000.0
2005-10-03 07:31:00,1.55509,1.55509,1.55487,1.55498,59100000.0
2005-10-03 07:32:00,1.5551,1.55518,1.55493,1.55493,211599999.0
2005-10-03 07:33:00,1.55504,1.55515,1.55492,1.55506,187300003.0
2005-10-03 07:34:00,1.555,1.55515,1.55494,1.5551,276000002.0
2005-10-03 07:35:00,1.55508,1.55515,1.55497,1.555,227000003.0
2005-10-03 07:36:00,1.55498,1.55518,1.55498,1.55502,183999998.0
2005-10-03 07:37:00,1.5551,1.55515,1.5551,1.55515,58399999.0
2005-10-03 07:38:00,1.55512,1.55514,1.55501,1.55501,205299999.0
2005-10-03 07:39:00,1.55512,1.55521,1.55502,1.55502,242100001.0
2005-10-03 07:40:00,1.55494,1.55517,1.55494,1.55508,285300003.0
2005-10-03 07:41:00,1.55502,1.55513,1.55477,1.55503,349400002.0
2005-10-03 07:42:00,1.55499,1.55518,1.55495,1.55518,319299999.0
2005-10-03 07:43:00,1.55505,1.55505,1.55454,1.5546,249899997.0
2005-10-03 07:44:00,1.55446,1.55476,1.55446,1.55471,239600003.0
2005-10-03 07:45:00,1.55457,1.55467,1.55453,1.55461,468299992.0
2005-10-03 07:46:00,1.55454,1.55475,1.55452,1.55465,214099999.0
2005-10-03 07:47:00,1.55462,1.55469,1.55452,1.55457,193099998.0
2005-10-03 07:48:00,1.55473,1.55479,1.55455,1.55461,350200001.0
2005-10-03 07:49:00,1.55474,1.55481,1.55464,1.55472,408399998.0
2005-10-03 07:50:00,1.55464,1.55477,1.55464,1.55477,91799999.0
2005-10-03 07:51:00,1.55484,1.55484,1.55458,1.55458,374500005.0
2005-10-03 07:52:00,1.55482,1.55482,1.55467,1.55476,327700001.0
2005-10-03 07:53:00,1.55478,1.55492,1.55464,1.55492,242500000.0
2005-10-03 07:54:00,1.5546,1.55495,1.5546,1.55495,342400001.0
2005-10-03 07:55:00,1.5549,1.5549,1.5548,1.5548,34400000.0
2005-10-03 07:56:00,1.55479,1.55494,1.5547,1.55486,244099999.0
2005-10-03 07:57:00,1.55474,1.55503,1.55471,1.55503,149500002.0
2005-10-03 07:58:00,1.55493,1.55507,1.55482,1.55507,332399997.0
2005-10-03 07:59:00,1.55517,1.55534,1.55514,1.55528,303599997.0
2005-10-03 08:00:00,1.55518,1.55518,1.55501,1.55503,92800000.0
2005-10-03 08:01:00,1.55508,1.55518,1.55499,1.5551,436000001.0
2005-10-03 08:02:00,1.55508,1.55508,1.55474,1.55487,338399997.0
2005-10-03 08:03:00,1.55493,1.555,1.55477,1.55488,104800000.0
2005-10-03 08:04:00,1.5549,1.555,1.5549,1.555,23000000.0
2005-10-03 08:05:00,1.55505,1.55512,1.55505,1.55512,80600002.0
2005-10-03 08:06:00,1.5549,1.55505,1.55466,1.55483,272999999.0
2005-10-03 08:07:00,1.55475,1.55494,1.55463,1.55494,402900000.0
2005-10-03 08:08:00,1.55489,1.55512,1.55489,1.55511,222199997.0
2005-10-03 08:09:00,1.55487,1.5551,1.55487,1.5551,242500000.0
2005-10-03 08:10:00,1.55468,1.55514,1.55468,1.55514,194399998.0
2005-10-03 08:11:00,1.55499,1.55517,1.55498,1.55499,142000000.0
2005-10-03 08:12:00,1.5547,1.55492,1.55465,1.55486,245000001.0
2005-10-03 08:13:00,1.55488,1.55499,1.55472,1.55499,449000005.0
2005-10-03 08:14:00,1.55494,1.55516,1.55487,1.55503,184699999.0
2005-10-03 08:15:00,1.55501,1.5551,1.55479,1.55504,263300003.0
2005-10-03 08:16:00,1.55506,1.55508,1.55474,1.55498,172599999.0
2005-10-03 08:17:00,1.55496,1.5551,1.55485,1.55503,433299996.0
2005-10-03 08:18:00,1.555,1.555,1.5548,1.55485,292999999.0
2005-10-03 08:19:00,1.55507,1.55511,1.55491,1.55503,364299997.0
2005-10-03 08:20:00,1.55511,1.55527,1.55507,1.55515,237900003.0
2005-10-03 08:21:00,1.55522,1.5554,1.55509,1.55537,299899994.0
2005-10-03 08:22:00,1.55523,1.55534,1.55508,1.55534,322100002.0
2005-10-03 08:23:00,1.55524,1.55545,1.55522,1.55541,208400002.0
2005-10-03 08:24:00,1.55531,1.55531,1.55508,1.55527,343899999.0
2005-10-03 08:25:00,1.55527,1.55528,1.55514,1.55516,78499998.0
2005-10-03 08:26:00,1.55533,1.55533,1.55511,1.55516,265400002.0
2005-10-03 08:27:00,1.55502,1.55535,1.55502,1.55535,142999999.0
2005-10-03 08:28:00,1.5553,1.55535,1.55516,1.55516,240500002.0
2005-10-03 08:29:00,1.55523,1.5555,1.5552,1.55531,247200001.0
2005-10-03 08:30:00,1.55536,1.55539,1.55527,1.55533,87799999.0
2005-10-03 08:31:00,1.55528,1.55538,1.55516,1.55523,255600002.0
2005-10-03 08:32:00,1.55521,1.55539,1.55521,1.5553,305699999.0
2005-10-03 08:33:00,1.55528,1.55537,1.55515,1.5553,186700005.0
2005-10-03 08:34:00,1.55521,1.55535,1.55521,1.55526,164000000.0
2005-10-03 08:35:00,1.55523,1.5553,1.55507,1.55518,172200001.0
2005-10-03 08:36:00,1.55528,1.55529,1.5551,1.5552,342200002.0
2005-10-03 08:37:00,1.55514,1.55531,1.55508,1.55527,345200001.0
2005-10-03 08:38:00,1.55507,1.55517,1.555,1.55511,302700000.0
2005-10-03 08:39:00,1.55506,1.55509,1.55497,1.55503,34400000.0
2005-10-03 08:40:00,1.55489,1.55505,1.55489,1.55503,161400002.0
2005-10-03 08:41:00,1.55498,1.55505,1.5548,1.555,301300000.0
2005-10-03 08:42:00,1.55496,1.55515,1.55494,1.55509,404999998.0
2005-10-03 08:43:00,1.55492,1.55512,1.55486,1.55498,178199999.0
2005-10-03 08:44:00,1.55508,1.55508,1.55496,1.55497,65500001.0
2005-10-03 08:45:00,1.55501,1.55501,1.55447,1.55476,266600001.0
2005-10-03 08:46:00,1.55472,1.55484,1.55467,1.55482,341499996.0
2005-10-03 08:47:00,1.55485,1.55486,1.55463,1.55473,310900000.0
2005-10-03 08:48:00,1.55482,1.55521,1.55472,1.55521,203899998.0
2005-10-03 08:49:00,1.55498,1.55511,1.55489,1.55498,322100000.0
2005-10-03 08:50:00,1.55501,1.55516,1.55495,1.555,337799999.0
2005-10-03 08:51:00,1.55498,1.55498,1.55481,1.55483,78300002.0
2005-10-03 08:52:00,1.55469,1.55484,1.55451,1.55458,61600000.0
2005-10-03 08:53:00,1.55452,1.55463,1.55443,1.55455,220000002.0
2005-10-03 08:54:00,1.55452,1.55469,1.55441,1.55445,230800002.0
2005-10-03 08:55:00,1.55461,1.55461,1.55447,1.55447,98600000.0
2005-10-03 08:56:00,1.55456,1.5547,1.55444,1.55456,290800000.0
2005-10-03 08:57:00,1.55457,1.55468,1.55443,1.55452,35100000.0
2005-10-03 08:58:00,1.55435,1.55462,1.55435,1.55462,174299999.0
2005-10-03 08:59:00,1.55446,1.55463,1.55443,1.55455,179800000.0
2005-10-03 09:00:00,1.55446,1.55469,1.55446,1.5546,324400002.0
2005-10-03 09:01:00,1.55444,1.55466,1.55444,1.55461,136100002.0
2005-10-03 09:02:00,1.55462,1.55473,1.55454,1.55466,223600002.0
2005-10-03 09:03:00,1.55459,1.5547,1.55457,1.55468,100200002.0
2005-10-03 09:04:00,1.55454,1.55474,1.55454,1.55474,365099996.0
2005-10-03 09:05:00,1.55465,1.55473,1.55452,1.55467,175199998.0
2005-10-03 09:06:00,1.55465,1.55465,1.55446,1.55446,85500000.0
2005-10-03 09:07:00,1.55451,1.55463,1.5544,1.55449,180500000.0
2005-10-03 09:08:00,1.55446,1.55455,1.55423,1.55442,282100003.0
2005-10-03 09:09:00,1.55446,1.55449,1.55431,1.55431,393700008.0
2005-10-03 09:10:00,1.55431,1.55443,1.5542,1.55437,222600001.0
2005-10-03 09:11:00,1.55428,1.55445,1.55428,1.5544,226899998.0
2005-10-03 09:12:00,1.5543,1.5544,1.5543,1.5544,67099998.0
2005-10-03 09:13:00,1.55443,1.5545,1.55416,1.55416,330700002.0
2005-10-03 09:14:00,1.55402,1.55419,1.55396,1.55402,340199999.0
2005-10-03 09:15:00,1.55403,1.5541,1.55385,1.5539,393700000.0
2005-10-03 09:16:00,1.55394,1.55402,1.55372,1.55376,472800005.0
2005-10-03 09:17:00,1.55383,1.55383,1.55367,1.55377,159999999.0
2005-10-03 09:18:00,1.55378,1.55383,1.55376,1.55379,70299999.0
2005-10-03 09:19:00,1.55354,1.55379,1.55354,1.55365,170000000.0
2005-10-03 09:20:00,1.55388,1.554,1.55367,1.5538,271399999.0
2005-10-03 09:21:00,1.55382,1.55391,1.55363,1.55371,205299999.0
2005-10-03 09:22:00,1.55373,1.55375,1.55366,1.55369,146200000.0
2005-10-03 09:23:00,1.5536,1.55378,1.5536,1.55371,200000001.0
2005-10-03 09:24:00,1.55377,1.55391,1.55363,1.5538,388800005.0
2005-10-03 09:25:00,1.55377,1.554,1.55377,1.554,141200000.0
2005-10-03 09:26:00,1.55403,1.55409,1.55397,1.55406,31300000.0
2005-10-03 09:27:00,1.5541,1.55411,1.55384,1.55407,316000003.0
2005-10-03 09:28:00,1.55396,1.55407,1.55375,1.55388,404999993.0
2005-10-03 09:29:00,1.55383,1.55396,1.55343,1.55343,385999992.0
2005-10-03 09:30:00,1.55333,1.55349,1.5532,1.55349,268800003.0
2005-10-03 09:31:00,1.55351,1.55362,1.55341,1.55341,255100001.0
2005-10-03 09:32:00,1.55346,1.55358,1.55342,1.55354,167100000.0
2005-10-03 09:33:00,1.55358,1.55361,1.55345,1.55349,320800005.0
2005-10-03 09:34:00,1.55353,1.55363,1.55344,1.55357,192099997.0
2005-10-03 09:35:00,1.5535,1.55365,1.5535,1.55365,148600002.0
2005-10-03 09:36:00,1.55342,1.55361,1.55331,1.55338,313800000.0
2005-10-03 09:37:00,1.55346,1.55358,1.5534,1.55351,213600001.0
2005-10-03 09:38:00,1.55357,1.55362,1.55331,1.55345,323900002.0
2005-10-03 09:39:00,1.55345,1.55352,1.55337,1.55343,203800006.0
2005-10-03 09:40:00,1.55338,1.55338,1.55319,1.55335,188800002.0
2005-10-03 09:41:00,1.55333,1.55342,1.55318,1.5533,297800004.0
2005-10-03 09:42:00,1.55324,1.55351,1.55324,1.55342,182600001.0
2005-10-03 09:43:00,1.55355,1.55355,1.55332,1.55335,428699997.0
2005-10-03 09:44:00,1.55345,1.55355,1.55329,1.55329,255699997.0
2005-10-03 09:45:00,1.5535,1.5535,1.55329,1.55329,131900000.0
2005-10-03 09:46:00,1.5535,1.55382,1.55348,1.55376,256900001.0
2005-10-03 09:47:00,1.55374,1.55381,1.55356,1.55356,238400004.0
2005-10-03 09:48:00,1.55362,1.5538,1.55355,1.5537,566399998.0
2005-10-03 09:49:00,1.55363,1.55381,1.5536,1.55373,306799996.0
2005-10-03 09:50:00,1.5538,1.5538,1.55349,1.55366,300100002.0
2005-10-03 09:51:00,1.55362,1.5538,1.55362,1.55367,162099999.0
2005-10-03 09:52:00,1.55361,1.55374,1.55361,1.55373,63900001.0
2005-10-03 09:53:00,1.5537,1.55373,1.55355,1.55363,407400000.0
2005-10-03 09:54:00,1.55362,1.55374,1.55348,1.55359,291700001.0
2005-10-03 09:55:00,1.55347,1.55362,1.5533,1.5535,252600001.0
2005-10-03 09:56:00,1.55337,1.5534,1.55324,1.55325,212500004.0
2005-10-03 09:57:00,1.55333,1.55333,1.55318,1.55318,313100007.0
2005-10-03 09:58:00,1.55337,1.55346,1.5533,1.55336,51900000.0
2005-10-03 09:59:00,1.55335,1.55352,1.55331,1.55331,223600003.0
2005-10-03 10:00:00,1.55326,1.55348,1.55326,1.5534,205299997.0
2005-10-03 10:01:00,1.55336,1.55343,1.55324,1.55337,320100001.0
2005-10-03 10:02:00,1.55325,1.55338,1.55305,1.5532,341099997.0
2005-10-03 10:03:00,1.55331,1.55341,1.55322,1.55322,382000003.0
2005-10-03 10:04:00,1.55335,1.55341,1.55335,1.55341,47999999.0
2005-10-03 10:05:00,1.55312,1.55349,1.55312,1.55345,428899996.0
2005-10-03 10:06:00,1.55334,1.5535,1.55334,1.55347,172599999.0
2005-10-03 10:07:00,1.55333,1.55342,1.55315,1.55337,243000004.0
2005-10-03 10:08:00,1.55318,1.55345,1.55314,1.55345,576899996.0
2005-10-03 10:09:00,1.55326,1.55356,1.55326,1.55356,338900004.0
2005-10-03 10:10:00,1.55362,1.55367,1.55349,1.55349,139199998.0
2005-10-03 10:11:00,1.55365,1.55375,1.5535,1.55364,467900000.0
2005-10-03 10:12:00,1.5537,1.55377,1.5535,1.5535,272299999.0
2005-10-03 10:13:00,1.55373,1.55379,1.55367,1.55376,58300002.0
2005-10-03 10:14:00,1.55375,1.55383,1.55358,1.55376,382000003.0
2005-10-03 10:15:00,1.55366,1.55373,1.55353,1.55353,171800002.0
2005-10-03 10:16:00,1.55363,1.55372,1.55352,1.5537,458900003.0
2005-10-03 10:17:00,1.55363,1.55372,1.55345,1.55357,268399999.0
2005-10-03 10:18:00,1.55356,1.55373,1.55355,1.55358,172899999.0
2005-10-03 10:19:00,1.55359,1.5537,1.55351,1.55368,254199999.0
2005-10-03 10:20:00,1.55343,1.55369,1.55343,1.5536,311400002.0
2005-10-03 10:21:00,1.55344,1.55372,1.55344,1.55365,212799999.0
2005-10-03 10:22:00,1.55353,1.55366,1.55347,1.55359,32600000.0
2005-10-03 10:23:00,1.5537,1.55379,1.55359,1.55368,332400000.0
2005-10-03 10:24:00,1.55372,1.55379,1.5536,1.55378,299299999.0
2005-10-03 10:25:00,1.55373,1.55383,1.55352,1.55369,559499999.0
2005-10-03 10:26:00,1.55368,1.55386,1.55364,1.55369,370999999.0
2005-10-03 10:27:00,1.55386,1.55393,1.55367,1.55387,317600002.0
2005-10-03 10:28:00,1.55386,1.55394,1.55376,1.55387,354899998.0
2005-10-03 10:29:00,1.55377,1.55391,1.55371,1.55371,143800002.0
2005-10-03 10:30:00,1.55372,1.55401,1.55365,1.55396,257799997.0
2005-10-03 10:31:00,1.55394,1.55406,1.55386,1.55398,267900004.0
2005-10-03 10:32:00,1.55395,1.55415,1.55391,1.55403,359699998.0
2005-10-03 10:33:00,1.55408,1.55423,1.554,1.5542,288700004.0
2005-10-03 10:34:00,1.5542,1.55425,1.55403,1.55403,157200000.0
2005-10-03 10:35:00,1.55422,1.55434,1.5541,1.5541,211700002.0
2005-10-03 10:36:00,1.55418,1.55432,1.55416,1.55419,213499996.0
2005-10-03 10:37:00,1.55421,1.55429,1.55405,1.55405,284700000.0
2005-10-03 10:38:00,1.55418,1.55426,1.55404,1.55411,194400001.0
2005-10-03 10:39:00,1.55408,1.55423,1.55408,1.55423,141500001.0
2005-10-03 10:40:00,1.5541,1.55441,1.5541,1.55437,307400001.0
2005-10-03 10:41:00,1.55431,1.55442,1.55404,1.55404,307099999.0
2005-10-03 10:42:00,1.55404,1.5543,1.55404,1.55422,154200003.0
2005-10-03 10:43:00,1.55417,1.5544,1.55391,1.5544,438399997.0
2005-10-03 10:44:00,1.55447,1.55451,1.55426,1.5543,230199997.0
2005-10-03 10:45:00,1.55423,1.55462,1.55423,1.55449,424900008.0
2005-10-03 10:46:00,1.55447,1.55462,1.55436,1.55452,240199999.0
2005-10-03 10:47:00,1.55443,1.55454,1.55432,1.55432,282700001.0
2005-10-03 10:48:00,1.55442,1.55458,1.55431,1.55437,439900002.0
2005-10-03 10:49:00,1.55446,1.55446,1.55428,1.5543,356999999.0
2005-10-03 10:50:00,1.55427,1.55452,1.55427,1.55434,199799997.0
2005-10-03 10:51:00,1.55414,1.55452,1.55414,1.55452,333800007.0
2005-10-03 10:52:00,1.55435,1.55447,1.55429,1.55432,211499999.0
2005-10-03 10:53:00,1.55441,1.55447,1.55429,1.55441,360599998.0
2005-10-03 10:54:00,1.55448,1.55461,1.55435,1.55448,284400000.0
2005-10-03 10:55:00,1.55439,1.55472,1.55439,1.5546,265100001.0
2005-10-03 10:56:00,1.55467,1.55474,1.5545,1.55473,302700001.0
2005-10-03 10:57:00,1.55455,1.55472,1.55451,1.55463,266099998.0
2005-10-03 10:58:00,1.55449,1.55458,1.55444,1.55452,251700000.0
2005-10-03 10:59:00,1.55444,1.55452,1.55427,1.55442,142200002.0
2005-10-03 11:00:00,1.55453,1.55462,1.55432,1.55444,186500000.0
2005-10-03 11:01:00,1.55474,1.55474,1.5545,1.55467,324400004.0
2005-10-03 11:02:00,1.55455,1.55463,1.55443,1.55463,247900003.0
2005-10-03 11:03:00,1.55456,1.55472,1.55456,1.55468,310200001.0
2005-10-03 11:04:00,1.55442,1.55463,1.55428,1.55445,316900005.0
2005-10-03 11:05:00,1.55448,1.55463,1.55445,1.55463,244699999.0
2005-10-03 11:06:00,1.55461,1.55461,1.55435,1.55448,239599999.0
2005-10-03 11:07:00,1.55452,1.55452,1.55434,1.55448,300199996.0
2005-10-03 11:08:00,1.55446,1.55446,1.55434,1.55434,57800002.0
2005-10-03 11:09:00,1.5543,1.55452,1.55424,1.55452,235899999.0
2005-10-03 11:10:00,1.55434,1.55448,1.55429,1.55445,306400005.0
2005-10-03 11:11:00,1.55453,1.55459,1.55447,1.55456,60700001.0
2005-10-03 11:12:00,1.55447,1.55459,1.55438,1.55457,165500002.0
2005-10-03 11:13:00,1.55453,1.55459,1.55432,1.5545,429000003.0
2005-10-03 11:14:00,1.55448,1.55454,1.55437,1.55447,331400007.0
2005-10-03 11:15:00,1.55436,1.55455,1.55432,1.55455,293600001.0
2005-10-03 11:16:00,1.55444,1.55462,1.55444,1.55462,82300000.0
2005-10-03 11:17:00,1.55438,1.55461,1.55438,1.55452,311400004.0
2005-10-03 11:18:00,1.55451,1.55454,1.55432,1.55446,286500001.0
2005-10-03 11:19:00,1.55443,1.55463,1.55443,1.55463,365699996.0
2005-10-03 11:20:00,1.55454,1.55468,1.55449,1.5546,563000006.0
2005-10-03 11:21:00,1.55456,1.55463,1.55444,1.55452,374099998.0
2005-10-03 11:22:00,1.55435,1.55455,1.55427,1.55443,235000004.0
2005-10-03 11:23:00,1.55427,1.55448,1.55427,1.55438,248500003.0
2005-10-03 11:24:00,1.55432,1.55459,1.55432,1.55458,425000001.0
2005-10-03 11:25:00,1.55459,1.55461,1.55431,1.55454,283100000.0
2005-10-03 11:26:00,1.55444,1.55461,1.55444,1.55457,184499999.0
2005-10-03 11:27:00,1.55451,1.55463,1.55443,1.55456,279499998.0
2005-10-03 11:28:00,1.55443,1.55458,1.55441,1.55451,300300002.0
2005-10-03 11:29:00,1.55453,1.55464,1.55444,1.55446,380500003.0
2005-10-03 11:30:00,1.55446,1.55458,1.55431,1.55447,516500000.0
2005-10-03 11:31:00,1.5545,1.55455,1.5544,1.55441,376700002.0
2005-10-03 11:32:00,1.55444,1.55455,1.55432,1.55453,358700000.0
2005-10-03 11:33:00,1.55452,1.55453,1.55431,1.55445,279000004.0
2005-10-03 11:34:00,1.55449,1.55453,1.55426,1.55431,411800006.0
2005-10-03 11:35:00,1.55429,1.55444,1.55418,1.55439,291800000.0
2005-10-03 11:36:00,1.55445,1.55445,1.55424,1.5543,214300000.0
2005-10-03 11:37:00,1.55436,1.55437,1.55418,1.55418,329400003.0
2005-10-03 11:38:00,1.55434,1.55441,1.55426,1.55432,289800005.0
2005-10-03 11:39:00,1.55433,1.55441,1.55418,1.55427,305500001.0
2005-10-03 11:40:00,1.5542,1.55445,1.5542,1.55445,277400000.0
2005-10-03 11:41:00,1.55432,1.55448,1.55422,1.55445,382499996.0
2005-10-03 11:42:00,1.55417,1.55444,1.55417,1.55444,362900006.0
2005-10-03 11:43:00,1.55424,1.55443,1.55424,1.55439,421999999.0
2005-10-03 11:44:00,1.55421,1.55439,1.55415,1.55422,343999998.0
2005-10-03 11:45:00,1.55425,1.55448,1.55425,1.5544,228400000.0
2005-10-03 11:46:00,1.55443,1.55452,1.55428,1.55438,220400002.0
2005-10-03 11:47:00,1.55433,1.55447,1.55411,1.55421,211900002.0
2005-10-03 11:48:00,1.55432,1.55435,1.55412,1.55412,293900004.0
2005-10-03 11:49:00,1.55395,1.55425,1.55395,1.55415,351899998.0
2005-10-03 11:50:00,1.55411,1.55425,1.55411,1.55422,530799999.0
2005-10-03 11:51:00,1.55408,1.55428,1.55396,1.5542,335500002.0
2005-10-03 11:52:00,1.55416,1.55427,1.55402,1.55419,337800002.0
2005-10-03 11:53:00,1.55423,1.55428,1.55414,1.5542,341500000.0
2005-10-03 11:54:00,1.55425,1.55425,1.554,1.554,337900000.0
2005-10-03 11:55:00,1.5541,1.55429,1.55396,1.55409,276499996.0
2005-10-03 11:56:00,1.55417,1.55425,1.554,1.55416,329100002.0
2005-10-03 11:57:00,1.55419,1.55432,1.55408,1.55423,259000002.0
2005-10-03 11:58:00,1.55421,1.55428,1.55404,1.55413,298999999.0
2005-10-03 11:59:00,1.55412,1.55421,1.55401,1.55403,214200001.0
2005-10-03 12:00:00,1.55412,1.55421,1.55395,1.55408,271799999.0
2005-10-03 12:01:00,1.55393,1.55423,1.55393,1.5541,321600002.0
2005-10-03 12:02:00,1.55418,1.55429,1.55392,1.55404,492199999.0
2005-10-03 12:03:00,1.55411,1.55411,1.55384,1.554,295199998.0
2005-10-03 12:04:00,1.55402,1.55408,1.55389,1.55396,278100002.0
2005-10-03 12:05:00,1.55394,1.55402,1.55369,1.5538,250699999.0
2005-10-03 12:06:00,1.55388,1.55391,1.55367,1.55375,331400000.0
2005-10-03 12:07:00,1.55372,1.55385,1.55361,1.55375,273300001.0
2005-10-03 12:08:00,1.55378,1.55385,1.55366,1.55378,335900003.0
2005-10-03 12:09:00,1.55376,1.55376,1.55366,1.55368,67100001.0
2005-10-03 12:10:00,1.55364,1.55373,1.55342,1.5536,188899999.0
2005-10-03 12:11:00,1.55368,1.55368,1.55331,1.55341,322400002.0
2005-10-03 12:12:00,1.55342,1.55342,1.55288,1.55288,287100001.0
2005-10-03 12:13:00,1.55302,1.5532,1.55302,1.5532,71299999.0
2005-10-03 12:14:00,1.55333,1.55333,1.55317,1.55318,196200001.0
2005-10-03 12:15:00,1.55323,1.55333,1.55308,1.55333,282900003.0
2005-10-03 12:16:00,1.55321,1.55333,1.55309,1.5532,186300000.0
2005-10-03 12:17:00,1.55333,1.55333,1.55313,1.55322,132600000.0
2005-10-03 12:18:00,1.55312,1.55328,1.55304,1.55315,306800000.0
2005-10-03 12:19:00,1.55318,1.55328,1.55304,1.5532,339300002.0
2005-10-03 12:20:00,1.55324,1.55325,1.55302,1.55325,345700001.0
2005-10-03 12:21:00,1.55303,1.55325,1.55303,1.55325,86200000.0
2005-10-03 12:22:00,1.55318,1.55324,1.55301,1.55317,420699999.0
2005-10-03 12:23:00,1.55319,1.55335,1.55308,1.55323,262399997.0
2005-10-03 12:24:00,1.55329,1.55331,1.55319,1.55323,169700001.0
2005-10-03 12:25:00,1.55314,1.55327,1.55267,1.55273,256700002.0
2005-10-03 12:26:00,1.55272,1.55284,1.55264,1.55279,302000004.0
2005-10-03 12:27:00,1.55264,1.55276,1.55254,1.55263,266799995.0
2005-10-03 12:28:00,1.55235,1.55271,1.55235,1.55271,252400002.0
2005-10-03 12:29:00,1.55275,1.55287,1.55263,1.55263,164300000.0
2005-10-03 12:30:00,1.55267,1.55286,1.55267,1.55286,132600000.0
2005-10-03 12:31:00,1.55308,1.55322,1.55294,1.55312,221899999.0
2005-10-03 12:32:00,1.55314,1.55323,1.55291,1.55315,453099997.0
2005-10-03 12:33:00,1.5532,1.55325,1.55312,1.55318,46800001.0
2005-10-03 12:34:00,1.55318,1.55324,1.55306,1.55324,119900000.0
2005-10-03 12:35:00,1.55321,1.55321,1.55307,1.55307,62300001.0
2005-10-03 12:36:00,1.55292,1.55292,1.55246,1.55249,254099998.0
2005-10-03 12:37:00,1.55261,1.55273,1.55252,1.55265,190100000.0
2005-10-03 12:38:00,1.5526,1.55278,1.55256,1.55268,405700002.0
2005-10-03 12:39:00,1.5527,1.55276,1.55259,1.5527,194300001.0
2005-10-03 12:40:00,1.55266,1.55287,1.55256,1.55277,321899998.0
2005-10-03 12:41:00,1.55281,1.55289,1.55265,1.55277,294799998.0
2005-10-03 12:42:00,1.55286,1.55286,1.55268,1.55268,157199999.0
2005-10-03 12:43:00,1.55271,1.55288,1.55263,1.55288,371000000.0
2005-10-03 12:44:00,1.55278,1.55292,1.55259,1.55292,211500002.0
2005-10-03 12:45:00,1.55284,1.55298,1.55284,1.55292,176200000.0
2005-10-03 12:46:00,1.55292,1.55295,1.55271,1.55282,330000000.0
2005-10-03 12:47:00,1.55274,1.55295,1.55274,1.55295,195100004.0
2005-10-03 12:48:00,1.5527,1.55304,1.5527,1.55304,245099998.0
2005-10-03 12:49:00,1.553,1.55311,1.55294,1.55303,278899999.0
2005-10-03 12:50:00,1.55308,1.55315,1.55292,1.55292,322600002.0
2005-10-03 12:51:00,1.55307,1.55313,1.55299,1.55306,248400000.0
2005-10-03 12:52:00,1.55285,1.5531,1.5526,1.55283,554600000.0
2005-10-03 12:53:00,1.55277,1.55289,1.55262,1.55287,222700000.0
2005-10-03 12:54:00,1.55285,1.55295,1.55277,1.55283,201500003.0
2005-10-03 12:55:00,1.55278,1.55288,1.55262,1.55267,94100000.0
2005-10-03 12:56:00,1.55241,1.55279,1.55241,1.55269,362199995.0
2005-10-03 12:57:00,1.55268,1.55275,1.55256,1.55269,248100001.0
2005-10-03 12:58:00,1.55264,1.55283,1.55257,1.55272,354300003.0
2005-10-03 12:59:00,1.55258,1.55287,1.55258,1.55282,217599999.0
2005-10-03 13:00:00,1.55272,1.55291,1.55272,1.55283,301500005.0
2005-10-03 13:01:00,1.55284,1.55295,1.55281,1.55281,257300003.0
2005-10-03 13:02:00,1.55288,1.55295,1.55269,1.5527,478399999.0
2005-10-03 13:03:00,1.55286,1.5532,1.55281,1.5532,202200004.0
2005-10-03 13:04:00,1.553,1.55316,1.55295,1.55304,174000001.0
2005-10-03 13:05:00,1.55309,1.55328,1.55309,1.55328,216700003.0
2005-10-03 13:06:00,1.55314,1.55339,1.55309,1.55322,420699998.0
2005-10-03 13:07:00,1.55332,1.5534,1.55303,1.55303,356999998.0
2005-10-03 13:08:00,1.55317,1.5533,1.55306,1.55315,332299996.0
2005-10-03 13:09:00,1.55315,1.55322,1.55293,1.55305,307900006.0
2005-10-03 13:10:00,1.55305,1.55317,1.55292,1.55301,164600003.0
2005-10-03 13:11:00,1.55308,1.5532,1.55299,1.55299,359000005.0
2005-10-03 13:12:00,1.55312,1.55317,1.55287,1.55299,248400002.0
2005-10-03 13:13:00,1.55305,1.55309,1.55288,1.55294,244400001.0
2005-10-03 13:14:00,1.55298,1.55298,1.55278,1.55286,251000000.0
2005-10-03 13:15:00,1.55283,1.55303,1.55283,1.55292,261999996.0
2005-10-03 13:16:00,1.55276,1.55291,1.55273,1.55286,240799997.0
2005-10-03 13:17:00,1.55286,1.55289,1.55277,1.55283,74300000.0
2005-10-03 13:18:00,1.55275,1.55288,1.55262,1.55263,442900001.0
2005-10-03 13:19:00,1.55255,1.55274,1.55255,1.55274,107799999.0
2005-10-03 13:20:00,1.55274,1.55284,1.5527,1.5528,283400001.0
2005-10-03 13:21:00,1.55287,1.5529,1.55264,1.55272,355099997.0
2005-10-03 13:22:00,1.55283,1.55283,1.55261,1.55261,317700000.0
2005-10-03 13:23:00,1.55269,1.55279,1.55247,1.55264,309299999.0
2005-10-03 13:24:00,1.55267,1.55279,1.55254,1.5527,343600003.0
2005-10-03 13:25:00,1.55269,1.55278,1.55256,1.5527,515600001.0
2005-10-03 13:26:00,1.55269,1.55272,1.55236,1.55236,290200000.0
2005-10-03 13:27:00,1.55244,1.55271,1.55244,1.55268,224300003.0
2005-10-03 13:28:00,1.55262,1.55274,1.55247,1.55266,292599996.0
2005-10-03 13:29:00,1.55267,1.55274,1.55254,1.55262,363899999.0
2005-10-03 13:30:00,1.5526,1.55265,1.55248,1.55259,312600001.0
2005-10-03 13:31:00,1.55265,1.55273,1.55251,1.55258,330699999.0
2005-10-03 13:32:00,1.5527,1.55278,1.55261,1.55261,346900001.0
2005-10-03 13:33:00,1.55255,1.55274,1.55255,1.55264,167400001.0
2005-10-03 13:34:00,1.55253,1.55262,1.55236,1.55257,197300002.0
2005-10-03 13:35:00,1.55248,1.55267,1.55246,1.55257,295600004.0
2005-10-03 13:36:00,1.5526,1.55268,1.55241,1.5526,101400002.0
2005-10-03 13:37:00,1.55247,1.55265,1.55247,1.5526,163300000.0
2005-10-03 13:38:00,1.55258,1.55282,1.55258,1.55282,118900000.0
2005-10-03 13:39:00,1.55286,1.55296,1.55281,1.55296,179599998.0
2005-10-03 13:40:00,1.553,1.55307,1.55283,1.55287,283900003.0
2005-10-03 13:41:00,1.55298,1.55299,1.55271,1.55283,247699999.0
2005-10-03 13:42:00,1.55288,1.55305,1.55283,1.55295,184499999.0
2005-10-03 13:43:00,1.55305,1.55305,1.55284,1.55284,210099999.0
2005-10-03 13:44:00,1.55295,1.5531,1.55289,1.5531,352199999.0
2005-10-03 13:45:00,1.553,1.55317,1.553,1.55317,105400000.0
2005-10-03 13:46:00,1.55315,1.55323,1.55303,1.55315,250100000.0
2005-10-03 13:47:00,1.55312,1.55323,1.55291,1.55291,292899997.0
2005-10-03 13:48:00,1.55315,1.55321,1.55289,1.55302,311799998.0
2005-10-03 13:49:00,1.55303,1.55323,1.55303,1.55308,331700000.0
2005-10-03 13:50:00,1.55311,1.55322,1.55295,1.55307,295800003.0
2005-10-03 13:51:00,1.55307,1.55328,1.55303,1.55328,281700001.0
2005-10-03 13:52:00,1.55326,1.55326,1.55315,1.55315,87099999.0
2005-10-03 13:53:00,1.55325,1.55336,1.55317,1.55328,154999998.0
2005-10-03 13:54:00,1.55323,1.55332,1.55302,1.55332,463200001.0
2005-10-03 13:55:00,1.55338,1.55344,1.55324,1.55324,373200004.0
2005-10-03 13:56:00,1.5534,1.55347,1.55332,1.55342,320100003.0
2005-10-03 13:57:00,1.55326,1.5534,1.55326,1.55337,241300000.0
2005-10-03 13:58:00,1.5533,1.55351,1.55329,1.55337,172300003.0
2005-10-03 13:59:00,1.55335,1.55345,1.55319,1.55336,163900001.0
2005-10-03 14:00:00,1.55345,1.55345,1.55332,1.55332,74300002.0
2005-10-03 14:01:00,1.55335,1.55346,1.55322,1.55322,231299997.0
2005-10-03 14:02:00,1.55347,1.55354,1.55337,1.55347,612000006.0
2005-10-03 14:03:00,1.55313,1.5536,1.55313,1.55346,240000000.0
2005-10-03 14:04:00,1.5534,1.55352,1.55326,1.55349,418600001.0
2005-10-03 14:05:00,1.55352,1.55362,1.5533,1.55353,233300002.0
2005-10-03 14:06:00,1.55359,1.55368,1.55346,1.55364,446499996.0
2005-10-03 14:07:00,1.5535,1.5536,1.55342,1.5536,259400000.0
2005-10-03 14:08:00,1.55345,1.55365,1.55342,1.55358,259500001.0
2005-10-03 14:09:00,1.5536,1.5538,1.55358,1.55368,189500000.0
2005-10-03 14:10:00,1.55358,1.55371,1.55354,1.55368,322599999.0
2005-10-03 14:11:00,1.55373,1.55383,1.55364,1.55364,314599996.0
2005-10-03 14:12:00,1.55367,1.55377,1.55351,1.5536,270200004.0
2005-10-03 14:13:00,1.55376,1.55376,1.55349,1.55366,332500003.0
2005-10-03 14:14:00,1.55354,1.55364,1.55335,1.55348,202600000.0
2005-10-03 14:15:00,1.55339,1.55358,1.55337,1.55342,316799997.0
2005-10-03 14:16:00,1.55345,1.55358,1.55345,1.55348,86800000.0
2005-10-03 14:17:00,1.55359,1.55368,1.55341,1.55368,300099999.0
2005-10-03 14:18:00,1.55358,1.55359,1.55339,1.55342,338999998.0
2005-10-03 14:19:00,1.55357,1.55359,1.55343,1.55349,354400004.0
2005-10-03 14:20:00,1.55355,1.55363,1.5533,1.55363,371600001.0
2005-10-03 14:21:00,1.55367,1.55367,1.55345,1.55356,375899997.0
2005-10-03 14:22:00,1.55352,1.55368,1.55346,1.55354,308400002.0
2005-10-03 14:23:00,1.55365,1.55365,1.55344,1.55344,357600000.0
2005-10-03 14:24:00,1.5535,1.55371,1.55349,1.55353,183200000.0
2005-10-03 14:25:00,1.55365,1.55372,1.55365,1.55372,68699998.0
2005-10-03 14:26:00,1.55371,1.55389,1.55352,1.55362,361200001.0
2005-10-03 14:27:00,1.5538,1.55386,1.55355,1.55372,290200000.0
2005-10-03 14:28:00,1.55354,1.55387,1.55354,1.5538,323600001.0
2005-10-03 14:29:00,1.55369,1.55385,1.5536,1.55385,353700001.0
2005-10-03 14:30:00,1.55378,1.55387,1.55355,1.55367,323300002.0
2005-10-03 14:31:00,1.55368,1.55368,1.55343,1.5536,77400000.0
2005-10-03 14:32:00,1.55376,1.55385,1.55363,1.55363,478700002.0
2005-10-03 14:33:00,1.55364,1.55377,1.55356,1.55366,333899995.0
2005-10-03 14:34:00,1.55377,1.55383,1.55366,1.55366,306199998.0
2005-10-03 14:35:00,1.55358,1.55375,1.55342,1.5536,365600003.0
2005-10-03 14:36:00,1.55352,1.55373,1.55352,1.55373,185300001.0
2005-10-03 14:37:00,1.55368,1.55375,1.5536,1.5537,412199998.0
2005-10-03 14:38:00,1.55375,1.55375,1.55359,1.55369,151099999.0
2005-10-03 14:39:00,1.55372,1.55381,1.55363,1.55372,410400001.0
2005-10-03 14:40:00,1.55365,1.55373,1.55352,1.55364,181499999.0
2005-10-03 14:41:00,1.55373,1.55373,1.55351,1.55351,145700002.0
2005-10-03 14:42:00,1.55363,1.55373,1.55345,1.55373,426599999.0
2005-10-03 14:43:00,1.55365,1.55372,1.55344,1.55364,280299999.0
2005-10-03 14:44:00,1.5537,1.55373,1.55352,1.55352,187500002.0
2005-10-03 14:45:00,1.55372,1.55381,1.55359,1.55364,326400001.0
2005-10-03 14:46:00,1.55378,1.55378,1.55363,1.55363,118200003.0
2005-10-03 14:47:00,1.55356,1.55373,1.55353,1.55373,154800001.0
2005-10-03 14:48:00,1.55349,1.55368,1.55349,1.55368,91499999.0
2005-10-03 14:49:00,1.55344,1.55366,1.5534,1.55351,343500003.0
2005-10-03 14:50:00,1.55373,1.55373,1.55347,1.55364,233700003.0
2005-10-03 14:51:00,1.55361,1.55379,1.55348,1.55379,323299999.0
2005-10-03 14:52:00,1.5539,1.5539,1.55369,1.55372,288199997.0
2005-10-03 14:53:00,1.55368,1.55381,1.55353,1.55366,195599999.0
2005-10-03 14:54:00,1.5536,1.55368,1.55346,1.55352,146100002.0
2005-10-03 14:55:00,1.55342,1.55365,1.55342,1.55358,131100000.0
2005-10-03 14:56:00,1.55359,1.55372,1.55338,1.55368,253699999.0
2005-10-03 14:57:00,1.55357,1.55376,1.55352,1.55362,413000000.0
2005-10-03 14:58:00,1.55357,1.55364,1.5534,1.5534,214899998.0
2005-10-03 14:59:00,1.55342,1.55354,1.55326,1.55338,338700002.0
2005-10-03 15:00:00,1.55348,1.55356,1.55336,1.55336,219100000.0
2005-10-03 15:01:00,1.55347,1.55351,1.55324,1.55324,417200003.0
2005-10-03 15:02:00,1.55347,1.55353,1.55335,1.55335,174200001.0
2005-10-03 15:03:00,1.55332,1.55351,1.55332,1.55348,441499995.0
2005-10-03 15:04:00,1.5535,1.5535,1.55332,1.5534,221099999.0
2005-10-03 15:05:00,1.55341,1.55344,1.55307,1.55329,325100001.0
2005-10-03 15:06:00,1.55325,1.55344,1.55325,1.55332,206000000.0
2005-10-03 15:07:00,1.55321,1.55349,1.55321,1.55341,285600001.0
2005-10-03 15:08:00,1.55339,1.55343,1.553,1.55306,263100004.0
2005-10-03 15:09:00,1.55327,1.55338,1.55323,1.55338,36000000.0
2005-10-03 15:10:00,1.55332,1.55345,1.55317,1.55338,320300003.0
2005-10-03 15:11:00,1.55335,1.55346,1.55328,1.55333,380600002.0
2005-10-03 15:12:00,1.55333,1.55333,1.55314,1.55314,182900000.0
2005-10-03 15:13:00,1.5532,1.5532,1.55285,1.55285,203799999.0
2005-10-03 15:14:00,1.55285,1.55303,1.55273,1.55287,269099999.0
2005-10-03 15:15:00,1.55278,1.55286,1.55255,1.55255,620199999.0
2005-10-03 15:16:00,1.55272,1.55284,1.5526,1.5527,311599998.0
2005-10-03 15:17:00,1.55272,1.55272,1.55255,1.55265,154700002.0
2005-10-03 15:18:00,1.55257,1.55276,1.55246,1.55268,363999999.0
2005-10-03 15:19:00,1.55266,1.55266,1.55233,1.55238,219200003.0
2005-10-03 15:20:00,1.55239,1.55243,1.5522,1.55236,283799998.0
2005-10-03 15:21:00,1.55237,1.55249,1.55225,1.55233,333800004.0
2005-10-03 15:22:00,1.5524,1.5524,1.55222,1.55222,47800001.0
2005-10-03 15:23:00,1.55233,1.55243,1.55217,1.55217,179700000.0
2005-10-03 15:24:00,1.55246,1.55262,1.55244,1.55255,259200000.0
2005-10-03 15:25:00,1.55252,1.55252,1.55224,1.55224,185000000.0
2005-10-03 15:26:00,1.55236,1.55258,1.55236,1.55249,234100003.0
2005-10-03 15:27:00,1.55257,1.55261,1.55248,1.55252,257400002.0
2005-10-03 15:28:00,1.55238,1.55258,1.55238,1.55251,240700003.0
2005-10-03 15:29:00,1.55241,1.5525,1.5522,1.55241,308200000.0
2005-10-03 15:30:00,1.55226,1.5525,1.55219,1.5525,111700003.0
2005-10-03 15:31:00,1.55259,1.55261,1.55242,1.55259,185000000.0
2005-10-03 15:32:00,1.55255,1.55255,1.5523,1.55246,214500000.0
2005-10-03 15:33:00,1.55245,1.55253,1.55228,1.55247,319400002.0
2005-10-03 15:34:00,1.55233,1.55242,1.55206,1.55222,165400003.0
2005-10-03 15:35:00,1.55232,1.55243,1.5522,1.55232,272100004.0
2005-10-03 15:36:00,1.55218,1.55249,1.55218,1.55241,232299997.0
2005-10-03 15:37:00,1.55226,1.5524,1.5522,1.55233,232800002.0
2005-10-03 15:38:00,1.55234,1.55252,1.55227,1.55239,218999999.0
2005-10-03 15:39:00,1.55242,1.55256,1.55236,1.55243,190300001.0
2005-10-03 15:40:00,1.55252,1.55268,1.55241,1.55246,282900000.0
2005-10-03 15:41:00,1.55253,1.55258,1.55233,1.5524,457499996.0
2005-10-03 15:42:00,1.55245,1.55247,1.55231,1.55233,126399999.0
2005-10-03 15:43:00,1.55252,1.55254,1.55239,1.55244,378399999.0
2005-10-03 15:44:00,1.5524,1.55252,1.55235,1.55243,233199997.0
2005-10-03 15:45:00,1.5524,1.55245,1.55213,1.55213,188300002.0
2005-10-03 15:46:00,1.55206,1.55239,1.55206,1.5523,302299999.0
2005-10-03 15:47:00,1.55237,1.55249,1.55235,1.55248,193399998.0
2005-10-03 15:48:00,1.55237,1.55249,1.55224,1.55237,408800004.0
2005-10-03 15:49:00,1.55245,1.55252,1.55232,1.55243,215800000.0
2005-10-03 15:50:00,1.55242,1.55258,1.55231,1.55245,223600005.0
2005-10-03 15:51:00,1.55253,1.55271,1.55243,1.55257,422899999.0
2005-10-03 15:52:00,1.55259,1.55259,1.5524,1.5525,121299999.0
2005-10-03 15:53:00,1.55248,1.55258,1.55228,1.55243,161600001.0
2005-10-03 15:54:00,1.55242,1.55258,1.55237,1.55258,274700004.0
2005-10-03 15:55:00,1.5525,1.55259,1.55238,1.55246,232199996.0
2005-10-03 15:56:00,1.55249,1.55262,1.5524,1.55258,514599998.0
2005-10-03 15:57:00,1.55238,1.5526,1.55238,1.55252,142200001.0
2005-10-03 15:58:00,1.5524,1.55261,1.5524,1.55253,329000003.0
2005-10-03 15:59:00,1.55254,1.55263,1.55245,1.5526,276299999.0
2005-10-03 16:00:00,1.55242,1.55258,1.55231,1.5524,301700001.0
2005-10-03 16:01:00,1.5523,1.55249,1.55213,1.55232,332199997.0
2005-10-03 16:02:00,1.55235,1.55256,1.55222,1.55256,245000000.0
2005-10-03 16:03:00,1.5525,1.55266,1.55242,1.55262,367300000.0
2005-10-03 16:04:00,1.55258,1.55269,1.5524,1.55255,402199995.0
2005-10-03 16:05:00,1.5527,1.5527,1.55243,1.5525,243700001.0
2005-10-03 16:06:00,1.55242,1.55271,1.55242,1.55265,269300002.0
2005-10-03 16:07:00,1.55247,1.55261,1.5523,1.55259,220899999.0
2005-10-03 16:08:00,1.55257,1.55269,1.55257,1.55262,161400000.0
2005-10-03 16:09:00,1.55255,1.55272,1.55249,1.55267,360900001.0
2005-10-03 16:10:00,1.55267,1.55267,1.55241,1.55258,338800003.0
2005-10-03 16:11:00,1.5527,1.5527,1.55243,1.55243,324400004.0
2005-10-03 16:12:00,1.55255,1.5526,1.5524,1.55246,222399999.0
2005-10-03 16:13:00,1.55238,1.5526,1.55221,1.55235,159700001.0
2005-10-03 16:14:00,1.55232,1.55259,1.55217,1.5525,318500000.0
2005-10-03 16:15:00,1.55228,1.55259,1.5521,1.5523,281799999.0
2005-10-03 16:16:00,1.55226,1.55237,1.55205,1.55215,385899998.0
2005-10-03 16:17:00,1.55211,1.55215,1.55188,1.55193,354699999.0
2005-10-03 16:18:00,1.55213,1.55213,1.55193,1.55201,259200001.0
2005-10-03 16:19:00,1.552,1.5521,1.55186,1.55191,377200003.0
2005-10-03 16:20:00,1.55203,1.55221,1.55197,1.55209,215700002.0
2005-10-03 16:21:00,1.5521,1.5522,1.55185,1.55217,360100007.0
2005-10-03 16:22:00,1.55211,1.55225,1.55202,1.55209,205400000.0
2005-10-03 16:23:00,1.55225,1.55225,1.55207,1.55207,173300002.0
2005-10-03 16:24:00,1.55217,1.55229,1.55205,1.55217,367100005.0
2005-10-03 16:25:00,1.55221,1.5524,1.55214,1.55214,330299999.0
2005-10-03 16:26:00,1.5522,1.55236,1.55204,1.55229,361300001.0
2005-10-03 16:27:00,1.55213,1.55241,1.55213,1.5523,237200002.0
2005-10-03 16:28:00,1.55216,1.55242,1.55211,1.55228,433300002.0
2005-10-03 16:29:00,1.5523,1.55245,1.55225,1.55245,234600003.0
2005-10-03 16:30:00,1.55248,1.55248,1.55226,1.55246,391999995.0
2005-10-03 16:31:00,1.55237,1.55237,1.55208,1.55219,366800000.0
2005-10-03 16:32:00,1.55222,1.5523,1.55207,1.55216,394100000.0
2005-10-03 16:33:00,1.552,1.55214,1.55193,1.55206,142999999.0
2005-10-03 16:34:00,1.55193,1.55209,1.55193,1.55209,84699998.0
2005-10-03 16:35:00,1.55199,1.55213,1.55199,1.55213,42900000.0
2005-10-03 16:36:00,1.55228,1.55255,1.55222,1.55243,148500000.0
2005-10-03 16:37:00,1.55251,1.5527,1.55248,1.55248,257199997.0
2005-10-03 16:38:00,1.55252,1.55266,1.55243,1.55265,436400001.0
2005-10-03 16:39:00,1.55257,1.55269,1.55257,1.55269,91799998.0
2005-10-03 16:40:00,1.55262,1.55264,1.55245,1.55245,269000003.0
2005-10-03 16:41:00,1.55242,1.55255,1.55225,1.55238,230299999.0
2005-10-03 16:42:00,1.55233,1.55248,1.55214,1.55238,415700003.0
2005-10-03 16:43:00,1.55219,1.55234,1.55201,1.55221,35900000.0
2005-10-03 16:44:00,1.5523,1.5525,1.5523,1.55234,329200002.0
2005-10-03 16:45:00,1.55226,1.5525,1.55226,1.55242,278000000.0
2005-10-03 16:46:00,1.55235,1.55243,1.55221,1.55236,234900001.0
2005-10-03 16:47:00,1.55225,1.55245,1.5522,1.55245,311000003.0
2005-10-03 16:48:00,1.55234,1.55242,1.55218,1.55228,274900000.0
2005-10-03 16:49:00,1.55236,1.5525,1.55228,1.55242,153799999.0
2005-10-03 16:50:00,1.55247,1.55267,1.55247,1.55255,175699999.0
2005-10-03 16:51:00,1.5526,1.55268,1.55233,1.55233,280400000.0
2005-10-03 16:52:00,1.55265,1.55279,1.55259,1.55272,145100000.0
2005-10-03 16:53:00,1.55277,1.5528,1.55264,1.55273,147100001.0
2005-10-03 16:54:00,1.55259,1.55267,1.55237,1.55241,428300002.0
2005-10-03 16:55:00,1.5525,1.55263,1.55241,1.55263,398899999.0
2005-10-03 16:56:00,1.55252,1.55258,1.55237,1.55243,259100001.0
2005-10-03 16:57:00,1.55234,1.55243,1.5522,1.55231,219299997.0
2005-10-03 16:58:00,1.5521,1.55226,1.55193,1.55198,285800004.0
2005-10-03 16:59:00,1.5519,1.55215,1.5519,1.55198,296300004.0
2005-10-03 17:00:00,1.55207,1.55217,1.55189,1.55209,208000001.0
2005-10-03 17:01:00,1.55218,1.55227,1.55202,1.5522,407400001.0
2005-10-03 17:02:00,1.5522,1.5522,1.5521,1.5521,87000000.0
2005-10-03 17:03:00,1.55217,1.55228,1.55203,1.55215,356500000.0
2005-10-03 17:04:00,1.55215,1.55222,1.5519,1.5519,294500002.0
2005-10-03 17:05:00,1.55213,1.55232,1.55212,1.55223,518600005.0
2005-10-03 17:06:00,1.55217,1.55228,1.55207,1.5522,155300001.0
2005-10-03 17:07:00,1.55225,1.55225,1.55205,1.55209,301300004.0
2005-10-03 17:08:00,1.5522,1.55225,1.55201,1.55218,397700001.0
2005-10-03 17:09:00,1.5522,1.55225,1.5521,1.55218,86000001.0
2005-10-03 17:10:00,1.55211,1.55233,1.55211,1.55225,234699999.0
2005-10-03 17:11:00,1.55235,1.55235,1.55212,1.55223,196500002.0
2005-10-03 17:12:00,1.55228,1.55228,1.55204,1.55214,317500001.0
2005-10-03 17:13:00,1.55218,1.55218,1.55195,1.55202,258700000.0
2005-10-03 17:14:00,1.5521,1.55222,1.55201,1.55202,153000003.0
2005-10-03 17:15:00,1.55218,1.55218,1.55194,1.55207,201599999.0
2005-10-03 17:16:00,1.55215,1.55223,1.55199,1.55207,474899999.0
2005-10-03 17:17:00,1.55195,1.55215,1.55194,1.55208,312300006.0
2005-10-03 17:18:00,1.55193,1.55193,1.55168,1.55182,306500000.0
2005-10-03 17:19:00,1.55193,1.55193,1.55172,1.55177,130600002.0
2005-10-03 17:20:00,1.55183,1.55183,1.55161,1.55163,137900001.0
2005-10-03 17:21:00,1.55177,1.55193,1.5517,1.55177,420200001.0
2005-10-03 17:22:00,1.55182,1.55195,1.55167,1.55181,191600002.0
2005-10-03 17:23:00,1.55196,1.55196,1.55176,1.55176,193300001.0
2005-10-03 17:24:00,1.55184,1.55185,1.55135,1.55135,377500000.0
2005-10-03 17:25:00,1.55124,1.55157,1.55124,1.55147,302200001.0
2005-10-03 17:26:00,1.55157,1.5516,1.55134,1.55144,269199999.0
2005-10-03 17:27:00,1.55144,1.5516,1.55138,1.5515,346900001.0
2005-10-03 17:28:00,1.55152,1.55161,1.55134,1.55144,139100002.0
2005-10-03 17:29:00,1.55127,1.55135,1.55112,1.55124,258600006.0
2005-10-03 17:30:00,1.55097,1.55121,1.55096,1.55114,337400005.0
2005-10-03 17:31:00,1.55117,1.55117,1.55094,1.55098,367299998.0
2005-10-03 17:32:00,1.55101,1.55121,1.55085,1.55112,170599999.0
2005-10-03 17:33:00,1.55115,1.55122,1.55089,1.55095,145999998.0
2005-10-03 17:34:00,1.5507,1.55083,1.55065,1.5507,248700001.0
2005-10-03 17:35:00,1.55082,1.5509,1.55071,1.55084,135699999.0
2005-10-03 17:36:00,1.55065,1.55096,1.55065,1.5509,143600006.0
2005-10-03 17:37:00,1.55089,1.55108,1.55077,1.55093,302000002.0
2005-10-03 17:38:00,1.55098,1.55113,1.55093,1.55108,404400003.0
2005-10-03 17:39:00,1.551,1.55122,1.551,1.55114,321400001.0
2005-10-03 17:40:00,1.55089,1.5512,1.55089,1.55115,199599999.0
2005-10-03 17:41:00,1.55111,1.55121,1.55099,1.5511,219299998.0
2005-10-03 17:42:00,1.55107,1.55113,1.55089,1.55098,220400000.0
2005-10-03 17:43:00,1.55081,1.55104,1.5508,1.55098,202599998.0
2005-10-03 17:44:00,1.5509,1.55105,1.55071,1.55097,307999997.0
2005-10-03 17:45:00,1.55103,1.55127,1.55095,1.55108,334699997.0
2005-10-03 17:46:00,1.55112,1.55128,1.55105,1.55117,241799997.0
2005-10-03 17:47:00,1.55124,1.55124,1.55108,1.55109,282900001.0
2005-10-03 17:48:00,1.55094,1.55122,1.55094,1.55109,252700001.0
2005-10-03 17:49:00,1.55117,1.55124,1.55101,1.55104,432700001.0
2005-10-03 17:50:00,1.55099,1.55115,1.55093,1.55115,219000001.0
2005-10-03 17:51:00,1.55104,1.55121,1.55104,1.55117,131199998.0
2005-10-03 17:52:00,1.55119,1.55125,1.551,1.55113,334700000.0
2005-10-03 17:53:00,1.55106,1.55124,1.5509,1.55102,316999998.0
2005-10-03 17:54:00,1.5512,1.55124,1.55103,1.55109,323200001.0
2005-10-03 17:55:00,1.55106,1.55126,1.55101,1.55113,226900000.0
2005-10-03 17:56:00,1.55106,1.55119,1.55098,1.55113,341800004.0
2005-10-03 17:57:00,1.55128,1.55129,1.55111,1.55127,216600004.0
2005-10-03 17:58:00,1.55101,1.5513,1.55101,1.5513,124300000.0
2005-10-03 17:59:00,1.55097,1.55117,1.55097,1.55117,72700000.0
2005-10-03 18:00:00,1.55103,1.55118,1.55099,1.5511,262000006.0
2005-10-03 18:01:00,1.5509,1.5512,1.5509,1.5509,1707199999.0
2005-10-03 18:02:00,1.5509,1.5509,1.5505,1.5507,1707199999.0
2005-10-03 18:03:00,1.5509,1.5509,1.5505,1.5507,1707199999.0
2005-10-03 18:06:00,1.5505,1.5507,1.5505,1.5507,1707199999.0
2005-10-03 18:07:00,1.5505,1.5507,1.5505,1.5505,1707199999.0
2005-10-03 18:08:00,1.5507,1.5507,1.5505,1.5505,1707199999.0
2005-10-03 18:09:00,1.55045,1.55066,1.55025,1.55057,1707199999.0
2005-10-03 18:10:00,1.5506,1.55072,1.55048,1.55048,2096099998.0
2005-10-03 18:11:00,1.55054,1.55072,1.5504,1.55068,1673100007.0
2005-10-03 18:12:00,1.55077,1.55087,1.55068,1.55069,1892800013.0
2005-10-03 18:13:00,1.55075,1.55085,1.5506,1.55075,1389000002.0
2005-10-03 18:15:00,1.55065,1.55086,1.55061,1.55082,950799993.0
2005-10-03 18:16:00,1.5512,1.5512,1.5509,1.5509,1923100002.0
2005-10-03 18:17:00,1.55097,1.55105,1.55076,1.55088,1923100002.0
2005-10-03 18:18:00,1.55078,1.55105,1.55075,1.551,749900003.0
2005-10-03 18:19:00,1.55102,1.55118,1.55085,1.5511,2113400000.0
2005-10-03 18:20:00,1.55115,1.55127,1.55104,1.55111,2097100009.0
2005-10-03 18:21:00,1.55116,1.55127,1.55106,1.55117,837800004.0
2005-10-03 18:22:00,1.55109,1.55128,1.55109,1.55128,805000001.0
2005-10-03 18:23:00,1.5514,1.5515,1.5514,1.5514,1288500000.0
2005-10-03 18:24:00,1.5515,1.5515,1.5515,1.5515,1288500000.0
2005-10-03 18:25:00,1.5514,1.5515,1.5514,1.5515,1288500000.0
2005-10-03 18:26:00,1.5514,1.5517,1.5514,1.5516,1288500000.0
2005-10-03 18:27:00,1.55158,1.55169,1.55145,1.55162,1288500000.0
2005-10-03 18:28:00,1.55174,1.55192,1.55168,1.55177,2064900010.0
2005-10-03 18:29:00,1.55174,1.55189,1.55162,1.55172,1800999999.0
2005-10-03 18:30:00,1.55153,1.55175,1.55153,1.55167,1132899996.0
2005-10-03 18:31:00,1.55169,1.55175,1.55156,1.55162,1277099999.0
2005-10-03 18:32:00,1.55162,1.55162,1.5513,1.55132,1304800009.0
2005-10-03 18:33:00,1.55156,1.55164,1.55145,1.55151,2094199998.0
2005-10-03 18:34:00,1.5518,1.5518,1.5515,1.5516,1740600010.0
2005-10-03 18:35:00,1.55145,1.55148,1.55133,1.5514,1740600010.0
2005-10-03 18:36:00,1.55145,1.55145,1.55122,1.5513,1614299996.0
2005-10-03 18:37:00,1.55132,1.55143,1.55108,1.55122,1976999994.0
2005-10-03 18:38:00,1.55108,1.55126,1.55095,1.55115,1647500015.0
2005-10-03 18:39:00,1.55105,1.5514,1.55105,1.5514,1447600002.0
2005-10-03 18:40:00,1.5515,1.5516,1.5515,1.5515,1048500003.0
2005-10-03 18:41:00,1.5511,1.55135,1.5511,1.5513,1048500003.0
2005-10-03 18:42:00,1.55132,1.55146,1.55126,1.55133,1273399999.0
2005-10-03 18:43:00,1.55138,1.55143,1.55124,1.55129,311000004.0
2005-10-03 18:44:00,1.55121,1.5513,1.55099,1.55115,1009699998.0
2005-10-03 18:45:00,1.55115,1.5512,1.55093,1.55104,576000002.0
2005-10-03 18:46:00,1.55122,1.55129,1.55104,1.55104,258900005.0
2005-10-03 18:47:00,1.55114,1.55127,1.55108,1.55113,278599998.0
2005-10-03 18:48:00,1.55114,1.55132,1.55111,1.55121,1281000000.0
2005-10-03 18:49:00,1.55122,1.55127,1.5511,1.55125,433300001.0
2005-10-03 18:50:00,1.5511,1.5512,1.55102,1.55117,625299988.0
2005-10-03 18:51:00,1.55113,1.55138,1.55109,1.55125,1563799999.0
2005-10-03 18:52:00,1.55122,1.55134,1.55109,1.55122,1473000004.0
2005-10-03 18:53:00,1.55116,1.55132,1.55108,1.55126,1233599994.0
2005-10-03 18:54:00,1.55112,1.55132,1.55111,1.55125,845100005.0
2005-10-03 18:55:00,1.55129,1.55136,1.55111,1.55111,1696200005.0
2005-10-03 18:56:00,1.55122,1.55135,1.55114,1.55127,982699996.0
2005-10-03 18:57:00,1.5512,1.55133,1.55115,1.55133,826100004.0
2005-10-03 18:58:00,1.55137,1.5515,1.55129,1.55149,999500004.0
2005-10-03 18:59:00,1.55137,1.55155,1.5513,1.55133,1819500011.0
2005-10-03 19:00:00,1.55138,1.55153,1.55127,1.55137,404300000.0
2005-10-03 19:01:00,1.55149,1.55155,1.55134,1.55152,507299999.0
2005-10-03 19:02:00,1.55145,1.55155,1.55132,1.55141,802699998.0
2005-10-03 19:03:00,1.5514,1.5515,1.5514,1.5515,445300004.0
2005-10-03 19:04:00,1.55148,1.55148,1.55133,1.55133,255199997.0
2005-10-03 19:05:00,1.55171,1.55181,1.55131,1.55141,842100003.0
2005-10-03 19:06:00,1.55142,1.5515,1.55123,1.55133,1950500023.0
2005-10-03 19:07:00,1.55146,1.55146,1.55115,1.55115,829300000.0
2005-10-03 19:08:00,1.55132,1.55147,1.55122,1.55128,1876500004.0
2005-10-03 19:09:00,1.5513,1.55148,1.55121,1.55126,1408100009.0
2005-10-03 19:10:00,1.55137,1.55141,1.55121,1.55136,911699994.0
2005-10-03 19:11:00,1.55128,1.55135,1.55116,1.5513,1389700005.0
2005-10-03 19:12:00,1.55111,1.55128,1.55109,1.55122,888000000.0
2005-10-03 19:13:00,1.55113,1.55134,1.5511,1.55134,612900001.0
2005-10-03 19:14:00,1.55133,1.5515,1.55125,1.55135,244299999.0
2005-10-03 19:15:00,1.55135,1.55137,1.55124,1.5513,967400003.0
2005-10-03 19:16:00,1.55127,1.55157,1.55113,1.55121,583100001.0
2005-10-03 19:17:00,1.55131,1.55148,1.55121,1.55135,995300004.0
2005-10-03 19:18:00,1.55155,1.55175,1.55109,1.55114,711299994.0
2005-10-03 19:19:00,1.55146,1.55166,1.55089,1.55108,926400003.0
2005-10-03 19:20:00,1.55137,1.55144,1.55111,1.5513,941000002.0
2005-10-03 19:21:00,1.55117,1.55135,1.55117,1.5513,859100008.0
2005-10-03 19:22:00,1.5512,1.5513,1.5512,1.5513,248899998.0
2005-10-03 19:23:00,1.55119,1.5513,1.55111,1.55125,605899998.0
2005-10-03 19:24:00,1.55127,1.55135,1.55113,1.55128,457500002.0
2005-10-03 19:25:00,1.55122,1.55145,1.55122,1.55135,1014300004.0
2005-10-03 19:26:00,1.55138,1.55145,1.55121,1.55136,961500004.0
2005-10-03 19:27:00,1.55132,1.55147,1.5512,1.55125,1227399993.0
2005-10-03 19:28:00,1.55138,1.55145,1.55126,1.55126,452399995.0
2005-10-03 19:29:00,1.5514,1.55164,1.55114,1.5513,918500008.0
2005-10-03 19:31:00,1.55135,1.55135,1.55109,1.55114,1325999998.0
2005-10-03 19:32:00,1.55127,1.55135,1.55115,1.55117,670899999.0
2005-10-03 19:33:00,1.55115,1.55135,1.55114,1.55127,904699997.0
2005-10-03 19:34:00,1.55125,1.55148,1.5512,1.55132,2058199996.0
2005-10-03 19:35:00,1.55118,1.55135,1.55103,1.55135,902699999.0
2005-10-03 19:36:00,1.55138,1.55148,1.55123,1.55124,773100001.0
2005-10-03 19:37:00,1.5514,1.55145,1.5513,1.55138,468399995.0
2005-10-03 19:38:00,1.5513,1.55145,1.5513,1.55143,808500007.0
2005-10-03 19:39:00,1.55141,1.55157,1.55128,1.55143,1108599995.0
2005-10-03 19:40:00,1.5515,1.5515,1.55135,1.55136,405000002.0
2005-10-03 19:41:00,1.5514,1.5515,1.5514,1.5515,537000013.0
2005-10-03 19:42:00,1.55138,1.55154,1.55133,1.55141,827600009.0
2005-10-03 19:43:00,1.5514,1.55147,1.55131,1.5514,267899999.0
2005-10-03 19:44:00,1.55145,1.55147,1.55127,1.5513,1005500003.0
2005-10-03 19:45:00,1.5515,1.55159,1.55128,1.5514,326199996.0
2005-10-03 19:46:00,1.55141,1.55141,1.55112,1.55112,797799994.0
2005-10-03 19:47:00,1.55113,1.55137,1.55113,1.55132,279500005.0
2005-10-03 19:48:00,1.55125,1.55135,1.55124,1.55135,387399999.0
2005-10-03 19:49:00,1.55124,1.55135,1.55117,1.55135,1311600003.0
2005-10-03 19:50:00,1.55128,1.55143,1.55115,1.55135,183700001.0
2005-10-03 19:51:00,1.55139,1.5518,1.55131,1.55155,574999999.0
2005-10-03 19:52:00,1.55165,1.55176,1.55135,1.55166,323499998.0
2005-10-03 19:53:00,1.55136,1.55145,1.5512,1.55137,490900004.0
2005-10-03 19:54:00,1.55098,1.55149,1.55088,1.55111,444800010.0
2005-10-03 19:55:00,1.55122,1.55143,1.55104,1.55125,470499997.0
2005-10-03 19:56:00,1.5514,1.55145,1.55121,1.5513,1347300004.0
2005-10-03 19:57:00,1.5514,1.5514,1.5512,1.5512,1592900002.0
2005-10-03 19:58:00,1.55121,1.55145,1.5512,1.55135,1517400008.0
2005-10-03 19:59:00,1.55135,1.55176,1.55124,1.5514,927699999.0
2005-10-03 20:00:00,1.5514,1.55148,1.55131,1.55145,731500001.0
2005-10-03 20:01:00,1.55137,1.5515,1.55122,1.5514,805200002.0
2005-10-03 20:02:00,1.55139,1.55147,1.55126,1.55135,367499997.0
2005-10-03 20:03:00,1.55164,1.55179,1.55138,1.55156,342500001.0
2005-10-03 20:04:00,1.55137,1.55148,1.55137,1.55147,164799999.0
2005-10-03 20:05:00,1.55134,1.55145,1.55129,1.55135,393200000.0
2005-10-03 20:06:00,1.55128,1.55135,1.55123,1.55135,231000000.0
2005-10-03 20:07:00,1.55128,1.55135,1.5512,1.5513,139700000.0
2005-10-03 20:08:00,1.55133,1.55133,1.55108,1.55112,1410900011.0
2005-10-03 20:09:00,1.55104,1.55125,1.55099,1.55119,253999998.0
2005-10-03 20:10:00,1.55118,1.55118,1.55104,1.55105,296200003.0
2005-10-03 20:11:00,1.55106,1.5512,1.55104,1.5512,848700000.0
2005-10-03 20:12:00,1.55113,1.55132,1.55113,1.55123,367900007.0
2005-10-03 20:13:00,1.55101,1.55116,1.55089,1.55096,1817900001.0
2005-10-03 20:14:00,1.5508,1.55095,1.55072,1.5509,560100009.0
2005-10-03 20:15:00,1.5509,1.55097,1.55081,1.5509,1148300005.0
2005-10-03 20:16:00,1.5509,1.55098,1.5508,1.5509,1934000003.0
2005-10-03 20:17:00,1.55094,1.55094,1.55073,1.5509,283299997.0
2005-10-03 20:18:00,1.55088,1.55095,1.5508,1.5509,425600003.0
2005-10-03 20:20:00,1.5512,1.5512,1.5509,1.5509,652799994.0
2005-10-03 20:21:00,1.55087,1.55107,1.55087,1.551,652799994.0
2005-10-03 20:22:00,1.55081,1.55097,1.55081,1.55095,516299994.0
2005-10-03 20:23:00,1.55085,1.55097,1.55072,1.5509,1458900007.0
2005-10-03 20:24:00,1.55095,1.55095,1.55074,1.5508,344100002.0
2005-10-03 20:25:00,1.5509,1.55101,1.55075,1.55092,887100004.0
2005-10-03 20:26:00,1.55161,1.55177,1.55052,1.55052,297499998.0
2005-10-03 20:27:00,1.5506,1.5511,1.5506,1.55088,485100000.0
2005-10-03 20:29:00,1.55102,1.55102,1.55067,1.55067,1737300004.0
2005-10-03 20:31:00,1.55082,1.55097,1.55074,1.55088,1982199998.0
2005-10-03 20:32:00,1.5509,1.5509,1.5509,1.5509,445400004.0
2005-10-03 20:33:00,1.55103,1.55121,1.5509,1.5509,445400004.0
2005-10-03 20:34:00,1.55085,1.5511,1.55085,1.55105,327300002.0
2005-10-03 20:35:00,1.55105,1.55107,1.55082,1.55093,543099999.0
2005-10-03 20:36:00,1.55069,1.55095,1.55059,1.55095,373700003.0
2005-10-03 20:37:00,1.55097,1.55118,1.55086,1.55105,1109999995.0
2005-10-03 20:38:00,1.5509,1.5511,1.55085,1.55105,1651399992.0
2005-10-03 20:39:00,1.55085,1.55113,1.55085,1.55111,1063300000.0
2005-10-03 20:40:00,1.5512,1.55125,1.55101,1.55101,1143400003.0
2005-10-03 20:41:00,1.55097,1.55114,1.55068,1.5509,500200004.0
2005-10-03 20:42:00,1.55016,1.55125,1.55016,1.55125,244700000.0
2005-10-03 20:43:00,1.551,1.55106,1.55081,1.55081,755400010.0
2005-10-03 20:44:00,1.55073,1.551,1.5507,1.55085,1254000003.0
2005-10-03 20:45:00,1.5507,1.5509,1.5507,1.55071,955200006.0
2005-10-03 20:46:00,1.55092,1.55097,1.55058,1.5508,330000004.0
2005-10-03 20:47:00,1.5508,1.5509,1.55061,1.5509,749000012.0
2005-10-03 20:48:00,1.55079,1.55104,1.55048,1.5509,1462399999.0
2005-10-03 20:49:00,1.55085,1.55095,1.55071,1.55088,854099999.0
2005-10-03 20:50:00,1.55092,1.55104,1.55083,1.55104,1915000016.0
2005-10-03 20:51:00,1.55089,1.55105,1.55081,1.551,284399999.0
2005-10-03 20:52:00,1.55104,1.55104,1.55072,1.5509,1629700002.0
2005-10-03 20:53:00,1.551,1.551,1.55083,1.55083,1643099999.0
2005-10-03 20:54:00,1.5509,1.55099,1.55077,1.55086,974099987.0
2005-10-03 20:55:00,1.55092,1.55107,1.55085,1.55107,533500001.0
2005-10-03 20:56:00,1.55107,1.55109,1.5507,1.551,2122100019.0
2005-10-03 20:57:00,1.5512,1.5512,1.5509,1.5509,1532900010.0
2005-10-03 20:58:00,1.5512,1.5512,1.5509,1.5512,1532900010.0
2005-10-03 20:59:00,1.5509,1.5512,1.5507,1.5509,1532900010.0
2005-10-03 21:00:00,1.5507,1.5509,1.5507,1.5509,1532900010.0
2005-10-03 21:02:00,1.55083,1.55101,1.55077,1.55092,1532900010.0
2005-10-03 21:03:00,1.55093,1.55105,1.55082,1.55088,1582199996.0
2005-10-03 21:04:00,1.55092,1.55115,1.55071,1.55115,348100000.0
2005-10-03 21:05:00,1.5509,1.55105,1.55081,1.551,730800001.0
2005-10-03 21:06:00,1.55095,1.55107,1.55077,1.55088,500499998.0
2005-10-03 21:07:00,1.5509,1.551,1.55085,1.5509,353900004.0
2005-10-03 21:08:00,1.55099,1.55117,1.5509,1.55108,334099999.0
2005-10-03 21:09:00,1.55108,1.55113,1.55091,1.55099,468000002.0
2005-10-03 21:10:00,1.55125,1.55143,1.55124,1.55143,970700005.0
2005-10-03 21:11:00,1.55143,1.55143,1.55117,1.55128,588699997.0
2005-10-03 21:12:00,1.55128,1.55137,1.55117,1.55135,322999997.0
2005-10-03 21:13:00,1.55145,1.5515,1.55099,1.55139,880500005.0
2005-10-03 21:14:00,1.55132,1.55135,1.55113,1.55127,677100003.0
2005-10-03 21:15:00,1.55143,1.55175,1.55119,1.55136,852100003.0
2005-10-03 21:16:00,1.5512,1.55135,1.55101,1.55118,656700004.0
2005-10-03 21:17:00,1.55118,1.55135,1.55114,1.55127,1358199999.0
2005-10-03 21:18:00,1.55135,1.55135,1.55105,1.55123,910900000.0
2005-10-03 21:19:00,1.55135,1.55149,1.55106,1.55106,679900002.0
2005-10-03 21:22:00,1.55112,1.55141,1.55112,1.55141,1732799997.0
2005-10-03 21:23:00,1.55143,1.55145,1.55117,1.55122,1287000004.0
2005-10-03 21:24:00,1.5514,1.5514,1.5512,1.5514,478200002.0
2005-10-03 21:25:00,1.55127,1.55145,1.55094,1.55135,1283400006.0
2005-10-03 21:26:00,1.55141,1.55155,1.5513,1.5514,663699994.0
2005-10-03 21:27:00,1.55147,1.55153,1.55134,1.55141,609800003.0
2005-10-03 21:28:00,1.55135,1.55152,1.55133,1.55146,666300002.0
2005-10-03 21:29:00,1.55181,1.55201,1.55143,1.55146,418000001.0
2005-10-03 21:30:00,1.55134,1.55152,1.55125,1.55134,472800003.0
2005-10-03 21:31:00,1.55155,1.55155,1.55136,1.55155,528700003.0
2005-10-03 21:32:00,1.5515,1.55167,1.5514,1.55155,1785999996.0
2005-10-03 21:33:00,1.55148,1.55165,1.55148,1.5515,232599999.0
2005-10-03 21:34:00,1.5515,1.55165,1.5515,1.5516,1282400007.0
2005-10-03 21:35:00,1.55151,1.55165,1.55149,1.5516,589600000.0
2005-10-03 21:36:00,1.55152,1.55165,1.55148,1.5516,152600002.0
2005-10-03 21:37:00,1.5515,1.55165,1.55146,1.55158,349200003.0
2005-10-03 21:38:00,1.55145,1.55165,1.55141,1.55165,370999998.0
2005-10-03 21:39:00,1.5515,1.5516,1.5515,1.5516,16800000.0
2005-10-03 21:40:00,1.55155,1.55155,1.55118,1.55118,488599998.0
2005-10-03 21:41:00,1.55125,1.55135,1.55112,1.55121,672000003.0
2005-10-03 21:42:00,1.55118,1.55135,1.55115,1.55127,749000001.0
2005-10-03 21:43:00,1.55128,1.55135,1.5512,1.5512,1023700002.0
2005-10-03 21:44:00,1.55128,1.55138,1.55116,1.55116,1066600003.0
2005-10-03 21:45:00,1.55171,1.55171,1.55116,1.55116,581400001.0
2005-10-03 21:46:00,1.55105,1.55127,1.55101,1.55117,1528500003.0
2005-10-03 21:47:00,1.5511,1.55126,1.55101,1.55112,1248499991.0
2005-10-03 21:48:00,1.5511,1.55122,1.55099,1.55113,407600001.0
2005-10-03 21:49:00,1.55115,1.55117,1.55095,1.55097,1083899992.0
2005-10-03 21:50:00,1.55095,1.55118,1.55084,1.55109,390299996.0
2005-10-03 21:51:00,1.5511,1.55115,1.55099,1.551,642500007.0
2005-10-03 21:52:00,1.55079,1.55124,1.55066,1.55072,1745200000.0
2005-10-03 21:53:00,1.55107,1.55138,1.5509,1.5509,415699995.0
2005-10-03 21:54:00,1.55107,1.55115,1.551,1.551,236600000.0
2005-10-03 21:55:00,1.55097,1.55113,1.55088,1.55102,504500008.0
2005-10-03 21:56:00,1.55121,1.55137,1.55099,1.55109,549300003.0
2005-10-03 21:57:00,1.5511,1.55129,1.55085,1.55125,491800003.0
2005-10-03 21:58:00,1.5512,1.55132,1.5508,1.55121,832400006.0
2005-10-03 21:59:00,1.55134,1.55143,1.55098,1.55135,989099990.0
2005-10-03 22:00:00,1.551,1.55107,1.5508,1.55093,540499998.0
2005-10-03 22:01:00,1.551,1.55107,1.551,1.55105,298000002.0
2005-10-03 22:02:00,1.55098,1.55107,1.5508,1.55095,1351300009.0
2005-10-03 22:03:00,1.55106,1.55113,1.55093,1.55107,417399998.0
2005-10-03 22:04:00,1.55099,1.55107,1.55084,1.55105,660100002.0
2005-10-03 22:05:00,1.55107,1.55107,1.5509,1.55098,345999999.0
2005-10-03 22:06:00,1.55092,1.55149,1.5509,1.55116,377200003.0
2005-10-03 22:07:00,1.55088,1.551,1.55081,1.55095,118900000.0
2005-10-03 22:08:00,1.55093,1.55106,1.55087,1.55093,438099996.0
2005-10-03 22:09:00,1.55096,1.55108,1.55086,1.55108,350500000.0
2005-10-03 22:10:00,1.55102,1.55112,1.55096,1.55107,169099998.0
2005-10-03 22:11:00,1.55115,1.55115,1.551,1.551,161700001.0
2005-10-03 22:12:00,1.55115,1.55115,1.55099,1.5511,1009400001.0
2005-10-03 22:13:00,1.55094,1.5511,1.55088,1.551,300300003.0
2005-10-03 22:14:00,1.55097,1.55109,1.55093,1.55103,337500006.0
2005-10-03 22:15:00,1.55095,1.55107,1.55075,1.55083,776100006.0
2005-10-03 22:16:00,1.55084,1.55103,1.55084,1.55103,230500002.0
2005-10-03 22:17:00,1.55101,1.55118,1.55098,1.55105,336699999.0
2005-10-03 22:18:00,1.5509,1.5511,1.5509,1.55105,143200000.0
2005-10-03 22:19:00,1.55104,1.55104,1.5508,1.55091,239000002.0
2005-10-03 22:20:00,1.55081,1.55108,1.55081,1.55108,291500000.0
2005-10-03 22:21:00,1.55108,1.55108,1.55092,1.55094,209200000.0
2005-10-03 22:22:00,1.55094,1.55112,1.5509,1.55108,761599998.0
2005-10-03 22:23:00,1.55105,1.55112,1.55092,1.55105,334999995.0
2005-10-03 22:24:00,1.55088,1.55105,1.55086,1.55103,351499999.0
2005-10-03 22:25:00,1.55096,1.5511,1.5508,1.551,606400000.0
2005-10-03 22:26:00,1.5508,1.5511,1.5508,1.55105,693499991.0
2005-10-03 22:27:00,1.55105,1.5511,1.55073,1.55073,308100005.0
2005-10-03 22:28:00,1.55082,1.5511,1.55081,1.55096,539999995.0
2005-10-03 22:29:00,1.55091,1.55147,1.5508,1.55095,953500004.0
2005-10-03 22:30:00,1.55082,1.55108,1.55081,1.551,645299998.0
2005-10-03 22:31:00,1.55073,1.55093,1.55058,1.55087,214200000.0
2005-10-03 22:32:00,1.55085,1.55085,1.5507,1.5507,238000000.0
2005-10-03 22:33:00,1.55085,1.55095,1.55067,1.55086,233200003.0
2005-10-03 22:34:00,1.55088,1.55095,1.55077,1.5509,347800002.0
2005-10-03 22:35:00,1.55097,1.55104,1.55085,1.55085,307300002.0
2005-10-03 22:36:00,1.55085,1.55104,1.55073,1.55086,776000001.0
2005-10-03 22:37:00,1.55096,1.55104,1.5508,1.55084,462000003.0
2005-10-03 22:38:00,1.55076,1.55096,1.55063,1.55094,469099999.0
2005-10-03 22:39:00,1.55065,1.55099,1.55065,1.5509,796699999.0
2005-10-03 22:40:00,1.5507,1.5509,1.55056,1.5509,914499998.0
2005-10-03 22:41:00,1.55085,1.55098,1.55073,1.55086,642700003.0
2005-10-03 22:42:00,1.55095,1.55105,1.5508,1.551,613800007.0
2005-10-03 22:43:00,1.55097,1.5511,1.55071,1.55096,1059800005.0
2005-10-03 22:44:00,1.5509,1.55092,1.55065,1.5509,416900002.0
2005-10-03 22:45:00,1.5509,1.5509,1.55061,1.55061,197399999.0
2005-10-03 22:46:00,1.55087,1.55091,1.55064,1.55064,205300001.0
2005-10-03 22:47:00,1.55081,1.55088,1.5507,1.55077,247200005.0
2005-10-03 22:48:00,1.55085,1.55085,1.55062,1.5507,496999992.0
2005-10-03 22:49:00,1.55105,1.55153,1.55094,1.55125,619300004.0
2005-10-03 22:50:00,1.55122,1.55122,1.55082,1.55099,470900002.0
2005-10-03 22:51:00,1.55087,1.55115,1.55079,1.55105,429200003.0
2005-10-03 22:52:00,1.55075,1.55095,1.55067,1.55083,376900002.0
2005-10-03 22:53:00,1.55102,1.55123,1.5508,1.55094,343700003.0
2005-10-03 22:54:00,1.55077,1.55097,1.55066,1.55084,491400007.0
2005-10-03 22:55:00,1.55088,1.55088,1.5507,1.5507,223700000.0
2005-10-03 22:56:00,1.55078,1.55099,1.55078,1.55099,65299998.0
2005-10-03 22:57:00,1.55095,1.55113,1.55084,1.55093,328800004.0
2005-10-03 22:58:00,1.55107,1.5511,1.55083,1.55089,250300001.0
2005-10-03 22:59:00,1.551,1.55105,1.5506,1.5506,486600004.0
2005-10-03 23:00:00,1.55032,1.55131,1.55032,1.55093,301100000.0
2005-10-03 23:01:00,1.55116,1.55116,1.55071,1.55091,425300004.0
2005-10-03 23:02:00,1.55095,1.55104,1.55083,1.55085,198099997.0
2005-10-03 23:03:00,1.55087,1.55143,1.55087,1.55115,367300000.0
2005-10-03 23:04:00,1.55095,1.55116,1.55085,1.55095,273999999.0
2005-10-03 23:05:00,1.55102,1.55123,1.55068,1.551,365800002.0
2005-10-03 23:06:00,1.55089,1.55111,1.55074,1.5509,284800001.0
2005-10-03 23:07:00,1.55115,1.55128,1.55101,1.55109,355900003.0
2005-10-03 23:08:00,1.55118,1.55128,1.55085,1.55086,251299995.0
2005-10-03 23:09:00,1.55068,1.55134,1.55068,1.55104,294800002.0
2005-10-03 23:10:00,1.55112,1.55165,1.55104,1.55162,251300000.0
2005-10-03 23:11:00,1.55143,1.55212,1.55124,1.55156,545699996.0
2005-10-03 23:12:00,1.5515,1.55166,1.55102,1.55103,260700000.0
2005-10-03 23:13:00,1.55112,1.55123,1.55097,1.55117,379700005.0
2005-10-03 23:14:00,1.5511,1.55124,1.5509,1.5509,371100002.0
2005-10-03 23:15:00,1.55094,1.55116,1.55094,1.55101,281099994.0
2005-10-03 23:16:00,1.55122,1.55143,1.55104,1.55111,198300002.0
2005-10-03 23:17:00,1.55104,1.55128,1.55081,1.55115,395200001.0
2005-10-03 23:18:00,1.55073,1.55106,1.55056,1.55098,344599997.0
2005-10-03 23:19:00,1.55094,1.5513,1.55088,1.55094,503400006.0
2005-10-03 23:20:00,1.55132,1.55132,1.55087,1.55098,360400004.0
2005-10-03 23:21:00,1.55085,1.55121,1.5507,1.55107,215399999.0
2005-10-03 23:22:00,1.55078,1.55127,1.55071,1.55083,373899994.0
2005-10-03 23:23:00,1.55117,1.55139,1.5508,1.55099,466399996.0
2005-10-03 23:24:00,1.55127,1.55132,1.5508,1.55112,446199994.0
2005-10-03 23:25:00,1.55113,1.55145,1.55086,1.55091,344799999.0
2005-10-03 23:26:00,1.5511,1.55153,1.551,1.55129,402500001.0
2005-10-03 23:27:00,1.55105,1.55111,1.55105,1.55109,59000001.0
2005-10-03 23:28:00,1.55146,1.55156,1.55097,1.55099,264899997.0
2005-10-03 23:29:00,1.55112,1.55135,1.55086,1.55086,252200000.0
2005-10-03 23:30:00,1.55105,1.55105,1.55079,1.55079,156099999.0
2005-10-03 23:31:00,1.5509,1.55105,1.5509,1.55105,309200004.0
2005-10-03 23:32:00,1.55095,1.551,1.55065,1.55083,405599997.0
2005-10-03 23:33:00,1.55093,1.55112,1.55081,1.55086,371000004.0
2005-10-03 23:34:00,1.55099,1.5511,1.5509,1.55103,245199999.0
2005-10-03 23:35:00,1.55148,1.55153,1.551,1.55143,313400002.0
2005-10-03 23:36:00,1.5511,1.55117,1.55097,1.55112,290300001.0
2005-10-03 23:37:00,1.55115,1.55146,1.55104,1.55123,251100003.0
2005-10-03 23:38:00,1.55134,1.55137,1.55105,1.55136,304100001.0
2005-10-03 23:39:00,1.55121,1.55145,1.55115,1.55118,394499998.0
2005-10-03 23:40:00,1.55118,1.5514,1.55104,1.55115,391000000.0
2005-10-03 23:41:00,1.55118,1.55143,1.55108,1.55125,255500001.0
2005-10-03 23:42:00,1.55128,1.5515,1.55101,1.55112,214699997.0
2005-10-03 23:43:00,1.55113,1.55141,1.55109,1.55124,415500001.0
2005-10-03 23:44:00,1.55105,1.55115,1.5509,1.55107,437600000.0
2005-10-03 23:45:00,1.55131,1.55131,1.55108,1.55122,331199994.0
2005-10-03 23:46:00,1.55086,1.55108,1.55086,1.55108,136200001.0
2005-10-03 23:47:00,1.55096,1.55107,1.5509,1.55107,190799999.0
2005-10-03 23:48:00,1.55099,1.55123,1.55098,1.55106,106900000.0
2005-10-03 23:49:00,1.5513,1.55137,1.55109,1.55121,490799997.0
2005-10-03 23:50:00,1.55111,1.55139,1.55098,1.55124,383700001.0
2005-10-03 23:51:00,1.551,1.55136,1.55092,1.55136,234899998.0
2005-10-03 23:52:00,1.55129,1.55134,1.55079,1.55111,310100002.0
2005-10-03 23:53:00,1.55145,1.55145,1.55095,1.55145,314800001.0
2005-10-03 23:54:00,1.55095,1.55113,1.55081,1.55099,257400001.0
2005-10-03 23:55:00,1.55082,1.55123,1.55078,1.55099,314700000.0
2005-10-03 23:56:00,1.55143,1.55166,1.55119,1.5512,355400000.0
2005-10-03 23:57:00,1.55128,1.55128,1.55091,1.55091,183000006.0
2005-10-03 23:58:00,1.55105,1.55165,1.55093,1.55165,217800002.0
2005-10-03 23:59:00,1.55145,1.55145,1.55113,1.55122,310299997.0
2005-10-04 00:00:00,1.5511,1.55115,1.5511,1.55115,30400000.0
2005-10-04 00:01:00,1.55122,1.55156,1.55104,1.55156,374699995.0
2005-10-04 00:02:00,1.55106,1.55106,1.55088,1.55094,209700002.0
2005-10-04 00:03:00,1.55101,1.55111,1.55101,1.55111,137400000.0
2005-10-04 00:04:00,1.55108,1.55113,1.55092,1.55113,322799999.0
2005-10-04 00:05:00,1.55112,1.55141,1.55099,1.55128,344800002.0
2005-10-04 00:06:00,1.5509,1.55105,1.5509,1.55105,34300001.0
2005-10-04 00:07:00,1.55107,1.55115,1.55087,1.55108,271799999.0
2005-10-04 00:08:00,1.55107,1.55129,1.55102,1.55114,165600001.0
2005-10-04 00:09:00,1.55115,1.55115,1.55091,1.55095,154900002.0
2005-10-04 00:10:00,1.55114,1.55133,1.55095,1.55097,410699998.0
2005-10-04 00:11:00,1.55113,1.55115,1.55096,1.551,422400006.0
2005-10-04 00:12:00,1.55093,1.55113,1.55093,1.55113,81500002.0
2005-10-04 00:13:00,1.55112,1.55112,1.55083,1.55107,346799995.0
2005-10-04 00:14:00,1.55119,1.55141,1.55096,1.55107,277499996.0
2005-10-04 00:15:00,1.551,1.5511,1.551,1.5511,40800000.0
2005-10-04 00:16:00,1.55154,1.55168,1.55118,1.55119,291200004.0
2005-10-04 00:17:00,1.55122,1.55139,1.55108,1.55116,337299999.0
2005-10-04 00:18:00,1.55094,1.55114,1.55077,1.55093,354199997.0
2005-10-04 00:19:00,1.55087,1.55106,1.55074,1.55081,206200001.0
2005-10-04 00:20:00,1.55079,1.55103,1.55062,1.55097,339400002.0
2005-10-04 00:21:00,1.55092,1.55109,1.55086,1.55103,223100002.0
2005-10-04 00:22:00,1.55105,1.5511,1.55091,1.55098,137400001.0
2005-10-04 00:23:00,1.55095,1.55108,1.55088,1.55099,167800000.0
2005-10-04 00:24:00,1.55104,1.55117,1.55083,1.55083,226500003.0
2005-10-04 00:25:00,1.55095,1.55134,1.55094,1.55121,161400001.0
2005-10-04 00:26:00,1.55105,1.55105,1.55084,1.55084,206200003.0
2005-10-04 00:27:00,1.55125,1.55145,1.55081,1.55081,194500002.0
2005-10-04 00:28:00,1.5512,1.5514,1.55095,1.55095,504299999.0
2005-10-04 00:29:00,1.55094,1.55136,1.55093,1.55102,292499997.0
2005-10-04 00:30:00,1.55105,1.55105,1.55086,1.5509,243799999.0
2005-10-04 00:31:00,1.55092,1.55104,1.55083,1.55098,441700001.0
2005-10-04 00:32:00,1.55109,1.55128,1.55101,1.55115,325099999.0
2005-10-04 00:33:00,1.55097,1.55119,1.55097,1.55112,272599997.0
2005-10-04 00:34:00,1.55117,1.55161,1.55114,1.55126,347500002.0
2005-10-04 00:35:00,1.55128,1.55137,1.55117,1.55137,319500001.0
2005-10-04 00:36:00,1.55116,1.55124,1.55114,1.55116,71799999.0
2005-10-04 00:37:00,1.55147,1.55153,1.55094,1.55117,486500002.0
2005-10-04 00:38:00,1.55094,1.55112,1.55094,1.55097,205899999.0
2005-10-04 00:39:00,1.5509,1.551,1.5509,1.551,53599998.0
2005-10-04 00:40:00,1.55105,1.55105,1.55089,1.5509,139100002.0
2005-10-04 00:41:00,1.55105,1.55105,1.55092,1.55092,146100000.0
2005-10-04 00:42:00,1.551,1.55105,1.55085,1.55085,277000002.0
2005-10-04 00:43:00,1.55091,1.55122,1.55083,1.55122,524100001.0
2005-10-04 00:44:00,1.55121,1.55137,1.55111,1.55124,160600004.0
2005-10-04 00:45:00,1.55123,1.55136,1.55115,1.55132,245399998.0
2005-10-04 00:46:00,1.55137,1.55149,1.55124,1.55136,318800003.0
2005-10-04 00:47:00,1.55155,1.55155,1.55146,1.55146,87999997.0
2005-10-04 00:48:00,1.55148,1.55148,1.5512,1.5512,433400003.0
2005-10-04 00:49:00,1.55117,1.55135,1.55117,1.55125,164400000.0
2005-10-04 00:50:00,1.55119,1.55135,1.55111,1.55135,246600003.0
2005-10-04 00:51:00,1.55113,1.55114,1.55087,1.55104,199300000.0
2005-10-04 00:52:00,1.55113,1.5512,1.55094,1.55106,291200003.0
2005-10-04 00:53:00,1.55107,1.55168,1.55104,1.55134,341699997.0
2005-10-04 00:54:00,1.55123,1.55131,1.55105,1.55108,182600002.0
2005-10-04 00:55:00,1.55105,1.55133,1.551,1.5512,343300000.0
2005-10-04 00:56:00,1.5509,1.5511,1.5509,1.5511,150300003.0
2005-10-04 00:57:00,1.55101,1.55121,1.55083,1.55095,409999998.0
2005-10-04 00:58:00,1.55104,1.55115,1.55087,1.55101,297899998.0
2005-10-04 00:59:00,1.55104,1.55119,1.5509,1.55106,27200000.0
2005-10-04 01:00:00,1.55118,1.55133,1.55103,1.55118,178800000.0
2005-10-04 01:01:00,1.55135,1.55155,1.55127,1.55141,313600006.0
2005-10-04 01:02:00,1.5514,1.55152,1.55132,1.55145,230200000.0
2005-10-04 01:03:00,1.5514,1.55155,1.55126,1.55144,66599998.0
2005-10-04 01:04:00,1.55153,1.55158,1.55131,1.5515,475500000.0
2005-10-04 01:05:00,1.55145,1.55145,1.55126,1.55138,319700001.0
2005-10-04 01:06:00,1.55144,1.5515,1.55124,1.55124,256300002.0
2005-10-04 01:07:00,1.5512,1.55144,1.5512,1.55137,333700002.0
2005-10-04 01:08:00,1.55139,1.55164,1.55131,1.55152,228800000.0
2005-10-04 01:09:00,1.55155,1.55163,1.55143,1.55157,260600003.0
2005-10-04 01:10:00,1.55149,1.55155,1.5514,1.5515,112800000.0
2005-10-04 01:11:00,1.5515,1.55186,1.55135,1.55158,332399998.0
2005-10-04 01:12:00,1.55135,1.5519,1.55133,1.55186,235300005.0
2005-10-04 01:13:00,1.55141,1.55161,1.5514,1.55161,169199996.0
2005-10-04 01:14:00,1.55177,1.55177,1.55151,1.55165,353700002.0
2005-10-04 01:15:00,1.55168,1.55175,1.55158,1.5517,231700006.0
2005-10-04 01:16:00,1.55143,1.55155,1.55131,1.55146,231800000.0
2005-10-04 01:17:00,1.55133,1.55165,1.55117,1.55142,448700004.0
2005-10-04 01:18:00,1.5514,1.55179,1.5514,1.55161,193800003.0
2005-10-04 01:19:00,1.55163,1.55163,1.55136,1.55141,201899999.0
2005-10-04 01:20:00,1.55175,1.55198,1.55157,1.55198,365200003.0
2005-10-04 01:21:00,1.55148,1.55155,1.5514,1.5515,143499998.0
2005-10-04 01:22:00,1.55197,1.55209,1.55144,1.55154,405499993.0
2005-10-04 01:23:00,1.5514,1.55171,1.55122,1.55145,336099994.0
2005-10-04 01:24:00,1.55149,1.55154,1.55136,1.55139,103799998.0
2005-10-04 01:25:00,1.55212,1.55212,1.55153,1.55182,238900000.0
2005-10-04 01:26:00,1.5516,1.55165,1.5516,1.55165,126900000.0
2005-10-04 01:27:00,1.55155,1.5516,1.5514,1.55148,507100010.0
2005-10-04 01:28:00,1.55165,1.55174,1.55135,1.55146,359700005.0
2005-10-04 01:29:00,1.55137,1.55182,1.55127,1.55134,244300002.0
2005-10-04 01:30:00,1.55149,1.5516,1.55146,1.55158,128899998.0
2005-10-04 01:31:00,1.55155,1.55171,1.55143,1.55169,454800003.0
2005-10-04 01:32:00,1.55173,1.55181,1.55151,1.55172,429200005.0
2005-10-04 01:33:00,1.55185,1.55185,1.55151,1.55153,287000000.0
2005-10-04 01:34:00,1.5515,1.55165,1.55132,1.55157,233800000.0
2005-10-04 01:35:00,1.5514,1.55155,1.5514,1.55155,50400002.0
2005-10-04 01:36:00,1.55152,1.5516,1.55143,1.55146,269800004.0
2005-10-04 01:37:00,1.55189,1.55212,1.55169,1.55194,449600007.0
2005-10-04 01:38:00,1.55167,1.55171,1.55156,1.55166,371200005.0
2005-10-04 01:39:00,1.55162,1.55165,1.55117,1.55117,373899997.0
2005-10-04 01:40:00,1.55114,1.55133,1.55107,1.55122,286999999.0
2005-10-04 01:41:00,1.55128,1.5513,1.55113,1.5512,339500004.0
2005-10-04 01:42:00,1.55128,1.55134,1.55118,1.55118,314200002.0
2005-10-04 01:43:00,1.55117,1.5513,1.55117,1.55118,295599999.0
2005-10-04 01:44:00,1.55135,1.55135,1.5513,1.5513,104600001.0
2005-10-04 01:45:00,1.5513,1.55135,1.5513,1.55135,74200001.0
2005-10-04 01:46:00,1.5512,1.55138,1.55118,1.55138,347599997.0
2005-10-04 01:47:00,1.55128,1.55135,1.5512,1.5513,156899999.0
2005-10-04 01:48:00,1.55126,1.55133,1.55112,1.5512,216900003.0
2005-10-04 01:49:00,1.55111,1.55126,1.55106,1.55117,197700003.0
2005-10-04 01:50:00,1.55118,1.55128,1.55112,1.55125,183700001.0
2005-10-04 01:51:00,1.55115,1.55127,1.55107,1.55113,283400005.0
2005-10-04 01:52:00,1.55116,1.55135,1.55107,1.55119,154399999.0
2005-10-04 01:53:00,1.55114,1.55135,1.55108,1.55125,220600000.0
2005-10-04 01:54:00,1.55134,1.55134,1.55108,1.55111,125300001.0
2005-10-04 01:55:00,1.55118,1.55118,1.55091,1.55099,307900000.0
2005-10-04 01:56:00,1.55125,1.5514,1.55114,1.55114,282900003.0
2005-10-04 01:57:00,1.55133,1.55181,1.55116,1.55157,450800001.0
2005-10-04 01:58:00,1.5512,1.55139,1.55118,1.55131,141200001.0
2005-10-04 01:59:00,1.55137,1.55139,1.55119,1.55126,353799998.0
2005-10-04 02:00:00,1.55141,1.55152,1.55124,1.55131,223100002.0
2005-10-04 02:01:00,1.55147,1.55201,1.5514,1.55183,505700001.0
2005-10-04 02:02:00,1.55135,1.55155,1.55123,1.5515,152100001.0
2005-10-04 02:03:00,1.55136,1.55154,1.55136,1.55148,318799995.0
2005-10-04 02:04:00,1.55113,1.55173,1.55099,1.55173,335500002.0
2005-10-04 02:05:00,1.55127,1.55139,1.55114,1.5513,217300001.0
2005-10-04 02:06:00,1.55134,1.55151,1.55134,1.55147,221299998.0
2005-10-04 02:07:00,1.55142,1.55152,1.55131,1.55148,509800004.0
2005-10-04 02:08:00,1.55145,1.55156,1.55121,1.5514,113100001.0
2005-10-04 02:09:00,1.55153,1.55158,1.55144,1.55158,277400004.0
2005-10-04 02:10:00,1.55141,1.55153,1.55139,1.55147,55999999.0
2005-10-04 02:11:00,1.5514,1.55161,1.55133,1.5516,256399998.0
2005-10-04 02:12:00,1.5517,1.55172,1.55149,1.55158,344300002.0
2005-10-04 02:13:00,1.55164,1.55182,1.55142,1.55143,175300001.0
2005-10-04 02:14:00,1.55157,1.55172,1.55149,1.5517,264300001.0
2005-10-04 02:15:00,1.55163,1.5518,1.55155,1.55168,179899998.0
2005-10-04 02:16:00,1.55168,1.55172,1.55155,1.55155,79099998.0
2005-10-04 02:17:00,1.55175,1.55175,1.55154,1.5516,177600002.0
2005-10-04 02:18:00,1.55165,1.55179,1.55161,1.55173,357899999.0
2005-10-04 02:19:00,1.55163,1.55172,1.55158,1.55161,82800000.0
2005-10-04 02:20:00,1.55169,1.55183,1.55165,1.55177,132299999.0
2005-10-04 02:21:00,1.55178,1.55191,1.55168,1.55176,330800002.0
2005-10-04 02:22:00,1.55168,1.55197,1.55168,1.55197,294000002.0
2005-10-04 02:23:00,1.55202,1.55202,1.55167,1.55172,192000002.0
2005-10-04 02:24:00,1.55189,1.55213,1.55173,1.55203,356899998.0
2005-10-04 02:25:00,1.55202,1.55215,1.55184,1.55194,592600009.0
2005-10-04 02:26:00,1.55183,1.55188,1.55173,1.55176,100699999.0
2005-10-04 02:27:00,1.55196,1.55215,1.55177,1.55185,308300001.0
2005-10-04 02:28:00,1.55172,1.55195,1.55171,1.55185,498400001.0
2005-10-04 02:29:00,1.55185,1.55202,1.5517,1.55194,370199995.0
2005-10-04 02:30:00,1.55189,1.55211,1.55171,1.55201,123800003.0
2005-10-04 02:31:00,1.5518,1.55209,1.55179,1.552,458999996.0
2005-10-04 02:32:00,1.55199,1.55203,1.5518,1.55183,381800001.0
2005-10-04 02:33:00,1.55197,1.55203,1.55189,1.55191,58800000.0
2005-10-04 02:34:00,1.55176,1.55203,1.55176,1.55191,297600003.0
2005-10-04 02:35:00,1.55203,1.55208,1.55185,1.55202,487100006.0
2005-10-04 02:36:00,1.55197,1.55212,1.55163,1.55176,254800006.0
2005-10-04 02:37:00,1.55166,1.5519,1.55163,1.55173,372700003.0
2005-10-04 02:38:00,1.5517,1.55188,1.5517,1.55177,158800000.0
2005-10-04 02:39:00,1.55169,1.55178,1.55156,1.55171,190500000.0
2005-10-04 02:40:00,1.55205,1.55207,1.55173,1.55192,397199999.0
2005-10-04 02:41:00,1.55164,1.55185,1.55161,1.55175,299199997.0
2005-10-04 02:42:00,1.55169,1.55185,1.55157,1.55175,446600003.0
2005-10-04 02:43:00,1.55185,1.55185,1.5518,1.5518,108600002.0
2005-10-04 02:44:00,1.55164,1.55188,1.55162,1.55181,114000000.0
2005-10-04 02:45:00,1.55186,1.55189,1.55177,1.55183,96599999.0
2005-10-04 02:46:00,1.55173,1.55191,1.55162,1.55169,355300001.0
2005-10-04 02:47:00,1.55176,1.55185,1.55161,1.55177,332700002.0
2005-10-04 02:48:00,1.55185,1.55188,1.55166,1.5518,254799997.0
2005-10-04 02:49:00,1.55177,1.552,1.55166,1.55191,466799995.0
2005-10-04 02:50:00,1.55178,1.55183,1.55162,1.55175,163200001.0
2005-10-04 02:51:00,1.5518,1.55191,1.55171,1.55191,364100002.0
2005-10-04 02:52:00,1.55185,1.55214,1.55185,1.55214,232000003.0
2005-10-04 02:53:00,1.55225,1.55225,1.55205,1.5521,306199998.0
2005-10-04 02:54:00,1.55207,1.55219,1.55207,1.55219,53500000.0
2005-10-04 02:55:00,1.55215,1.55217,1.5519,1.552,338200000.0
2005-10-04 02:56:00,1.55214,1.55217,1.55197,1.5521,263199999.0
2005-10-04 02:57:00,1.55206,1.55215,1.55187,1.5521,376500000.0
2005-10-04 02:58:00,1.55206,1.55213,1.5519,1.55207,294800001.0
2005-10-04 02:59:00,1.55199,1.55209,1.55194,1.55202,268000004.0
2005-10-04 03:00:00,1.55206,1.55217,1.55187,1.55191,374199999.0
2005-10-04 03:01:00,1.55187,1.55195,1.55175,1.5518,439200002.0
2005-10-04 03:02:00,1.55185,1.55195,1.55157,1.55157,287300003.0
2005-10-04 03:03:00,1.55195,1.55195,1.55173,1.55173,112600003.0
2005-10-04 03:04:00,1.5519,1.5519,1.55172,1.55172,76600002.0
2005-10-04 03:05:00,1.55183,1.55202,1.55181,1.55181,160399999.0
2005-10-04 03:06:00,1.5521,1.55215,1.5521,1.55215,93300001.0
2005-10-04 03:07:00,1.55183,1.55235,1.55173,1.55213,321800000.0
2005-10-04 03:08:00,1.55199,1.55215,1.55199,1.55202,391300001.0
2005-10-04 03:09:00,1.55209,1.55223,1.55196,1.55221,224300000.0
2005-10-04 03:10:00,1.55227,1.55232,1.55208,1.55223,235900003.0
2005-10-04 03:11:00,1.55218,1.55233,1.55213,1.55219,282299999.0
2005-10-04 03:12:00,1.5523,1.5523,1.55203,1.55224,245400000.0
2005-10-04 03:13:00,1.5522,1.55235,1.55212,1.55218,181200000.0
2005-10-04 03:14:00,1.55222,1.55234,1.55209,1.55228,205100004.0
2005-10-04 03:15:00,1.55216,1.55229,1.5521,1.55213,251400000.0
2005-10-04 03:16:00,1.55216,1.55231,1.55202,1.55202,230900001.0
2005-10-04 03:17:00,1.55223,1.55231,1.55206,1.55217,221299998.0
2005-10-04 03:18:00,1.55225,1.55238,1.55214,1.55214,210400001.0
2005-10-04 03:19:00,1.55217,1.55226,1.55209,1.55226,324099999.0
2005-10-04 03:20:00,1.55218,1.55225,1.55206,1.55217,156900002.0
2005-10-04 03:21:00,1.55213,1.55222,1.55197,1.5521,357000000.0
2005-10-04 03:22:00,1.55204,1.55232,1.55201,1.55206,347600000.0
2005-10-04 03:23:00,1.55238,1.5526,1.55202,1.55202,336400002.0
2005-10-04 03:24:00,1.55215,1.5524,1.55215,1.5524,181499999.0
2005-10-04 03:25:00,1.5523,1.5523,1.5521,1.5521,140800002.0
2005-10-04 03:26:00,1.55194,1.55207,1.55194,1.55207,14600000.0
2005-10-04 03:27:00,1.5521,1.5521,1.552,1.552,27300000.0
2005-10-04 03:28:00,1.55214,1.55223,1.55214,1.55221,105299998.0
2005-10-04 03:29:00,1.55215,1.55227,1.55204,1.55221,67100000.0
2005-10-04 03:30:00,1.55245,1.55258,1.55221,1.55232,243600000.0
2005-10-04 03:31:00,1.5521,1.5522,1.5521,1.5522,78000000.0
2005-10-04 03:32:00,1.55214,1.5523,1.55201,1.55214,199900000.0
2005-10-04 03:33:00,1.55202,1.5522,1.55202,1.55212,254899999.0
2005-10-04 03:34:00,1.55223,1.55223,1.55197,1.55217,254300000.0
2005-10-04 03:35:00,1.55213,1.55223,1.55201,1.55211,212199998.0
2005-10-04 03:36:00,1.55206,1.55221,1.55197,1.55201,252299999.0
2005-10-04 03:37:00,1.5529,1.55302,1.55213,1.55229,315699996.0
2005-10-04 03:38:00,1.55213,1.55219,1.55207,1.55216,79900002.0
2005-10-04 03:39:00,1.55211,1.55219,1.55199,1.55211,86200001.0
2005-10-04 03:40:00,1.55211,1.55224,1.55199,1.55215,394399999.0
2005-10-04 03:41:00,1.55211,1.55219,1.55195,1.55201,164200003.0
2005-10-04 03:42:00,1.55202,1.55241,1.55181,1.55183,418800002.0
2005-10-04 03:43:00,1.55227,1.5525,1.55211,1.55231,319899998.0
2005-10-04 03:44:00,1.55213,1.55217,1.55201,1.55217,210399999.0
2005-10-04 03:45:00,1.55183,1.55232,1.55182,1.55206,386000001.0
2005-10-04 03:46:00,1.55213,1.55217,1.55196,1.5521,208399998.0
2005-10-04 03:47:00,1.55208,1.55215,1.55195,1.55207,140600003.0
2005-10-04 03:48:00,1.55207,1.55215,1.55191,1.55205,114200000.0
2005-10-04 03:49:00,1.5521,1.55234,1.55182,1.55211,282599998.0
2005-10-04 03:50:00,1.55232,1.55243,1.55199,1.55223,334500003.0
2005-10-04 03:51:00,1.55249,1.55259,1.55206,1.5524,367400008.0
2005-10-04 03:52:00,1.55218,1.55246,1.55197,1.55213,255000002.0
2005-10-04 03:53:00,1.55245,1.5525,1.5519,1.55203,506200000.0
2005-10-04 03:54:00,1.55203,1.55248,1.55203,1.55227,337000005.0
2005-10-04 03:55:00,1.55215,1.5523,1.55186,1.55227,375800002.0
2005-10-04 03:56:00,1.55212,1.55247,1.55204,1.55204,344999996.0
2005-10-04 03:57:00,1.55185,1.5523,1.55185,1.55199,292900005.0
2005-10-04 03:58:00,1.55223,1.55241,1.55184,1.552,293500000.0
2005-10-04 03:59:00,1.552,1.55259,1.55185,1.55243,308000001.0
2005-10-04 04:00:00,1.55213,1.55219,1.55207,1.55216,84700002.0
2005-10-04 04:01:00,1.55237,1.55246,1.55209,1.55215,487299997.0
2005-10-04 04:02:00,1.55218,1.55231,1.55201,1.55212,287299998.0
2005-10-04 04:03:00,1.55202,1.55227,1.55201,1.55215,168199999.0
2005-10-04 04:04:00,1.55222,1.55239,1.55213,1.55222,320700000.0
2005-10-04 04:05:00,1.5522,1.55224,1.55206,1.55219,242200000.0
2005-10-04 04:06:00,1.55209,1.55212,1.55196,1.55202,332900004.0
2005-10-04 04:07:00,1.55201,1.55213,1.55179,1.55204,310699999.0
2005-10-04 04:08:00,1.5521,1.55215,1.55192,1.55207,223199999.0
2005-10-04 04:09:00,1.55177,1.55215,1.55177,1.5521,172299999.0
2005-10-04 04:10:00,1.55265,1.55272,1.55192,1.552,316200005.0
2005-10-04 04:11:00,1.55187,1.55222,1.55164,1.55175,342200001.0
2005-10-04 04:12:00,1.5524,1.55251,1.55207,1.55207,445500007.0
2005-10-04 04:13:00,1.55205,1.55205,1.5519,1.5519,63900002.0
2005-10-04 04:14:00,1.552,1.5521,1.552,1.5521,20000000.0
2005-10-04 04:15:00,1.55205,1.55222,1.55205,1.55208,198699998.0
2005-10-04 04:16:00,1.55213,1.55249,1.55196,1.55202,242800000.0
2005-10-04 04:17:00,1.55185,1.55209,1.55173,1.55173,249500001.0
2005-10-04 04:18:00,1.55214,1.55221,1.55207,1.55213,103800000.0
2005-10-04 04:19:00,1.55196,1.55224,1.55196,1.55221,440500001.0
2005-10-04 04:20:00,1.55203,1.55256,1.55199,1.55216,293499999.0
2005-10-04 04:21:00,1.55233,1.55247,1.55216,1.55237,507800009.0
2005-10-04 04:22:00,1.55225,1.55252,1.55212,1.55232,496200001.0
2005-10-04 04:23:00,1.55225,1.55235,1.5521,1.55218,364900004.0
2005-10-04 04:24:00,1.55218,1.55275,1.55205,1.5526,445600002.0
2005-10-04 04:25:00,1.55242,1.55266,1.55227,1.55246,211100002.0
2005-10-04 04:26:00,1.55233,1.55241,1.55226,1.55238,336300000.0
2005-10-04 04:27:00,1.55236,1.55241,1.55234,1.55239,55200000.0
2005-10-04 04:28:00,1.55217,1.55235,1.55217,1.55235,61800000.0
2005-10-04 04:29:00,1.5523,1.5523,1.55212,1.55212,44700000.0
2005-10-04 04:30:00,1.55222,1.5523,1.55208,1.55217,68099999.0
2005-10-04 04:31:00,1.55226,1.5523,1.55207,1.5523,289700000.0
2005-10-04 04:32:00,1.5523,1.55235,1.5522,1.55228,86800000.0
2005-10-04 04:33:00,1.55218,1.55242,1.552,1.55242,318200000.0
2005-10-04 04:34:00,1.55231,1.55253,1.55227,1.55236,303800000.0
2005-10-04 04:35:00,1.55221,1.55239,1.55214,1.55223,338200000.0
2005-10-04 04:36:00,1.55219,1.5523,1.55219,1.55226,188499999.0
2005-10-04 04:37:00,1.55224,1.55224,1.55186,1.55186,381000000.0
2005-10-04 04:38:00,1.55203,1.55211,1.55194,1.552,458000005.0
2005-10-04 04:39:00,1.55202,1.5521,1.5518,1.5519,181600003.0
2005-10-04 04:40:00,1.5521,1.55224,1.55202,1.55208,173500000.0
2005-10-04 04:41:00,1.55213,1.55226,1.55201,1.55216,336000000.0
2005-10-04 04:42:00,1.55223,1.5523,1.55216,1.55216,580200000.0
2005-10-04 04:43:00,1.55213,1.55227,1.55197,1.55197,175299999.0
2005-10-04 04:44:00,1.5521,1.55215,1.5521,1.55215,20000000.0
2005-10-04 04:45:00,1.55204,1.55216,1.55193,1.55193,185500000.0
2005-10-04 04:46:00,1.5521,1.5522,1.5521,1.5522,45500000.0
2005-10-04 04:47:00,1.55208,1.55225,1.55201,1.55222,356200001.0
2005-10-04 04:48:00,1.55225,1.55225,1.55202,1.55205,142400001.0
2005-10-04 04:49:00,1.55217,1.55224,1.55194,1.5521,308100002.0
2005-10-04 04:50:00,1.552,1.55215,1.55187,1.55201,381799998.0
2005-10-04 04:51:00,1.55206,1.55206,1.55187,1.55192,248500006.0
2005-10-04 04:52:00,1.5522,1.55239,1.55201,1.55235,290999999.0
2005-10-04 04:53:00,1.55196,1.5522,1.55182,1.5521,351000001.0
2005-10-04 04:54:00,1.55215,1.55227,1.55205,1.55227,281100001.0
2005-10-04 04:55:00,1.55204,1.55225,1.55201,1.55225,260299996.0
2005-10-04 04:56:00,1.5522,1.5522,1.5521,1.5521,41600000.0
2005-10-04 04:57:00,1.55207,1.55223,1.55202,1.55223,184100004.0
2005-10-04 04:58:00,1.55221,1.55223,1.55201,1.55206,584100002.0
2005-10-04 04:59:00,1.5521,1.5522,1.5521,1.5522,67100000.0
2005-10-04 05:00:00,1.55219,1.55222,1.55206,1.55208,391100002.0
2005-10-04 05:01:00,1.55219,1.55219,1.55204,1.55204,164599998.0
2005-10-04 05:02:00,1.55189,1.55217,1.55189,1.5521,238500003.0
2005-10-04 05:03:00,1.55218,1.55218,1.55198,1.55199,161500002.0
2005-10-04 05:04:00,1.55218,1.55229,1.55213,1.55226,246900002.0
2005-10-04 05:05:00,1.55223,1.55232,1.552,1.55202,374200000.0
2005-10-04 05:06:00,1.55213,1.55236,1.55213,1.55222,250499999.0
2005-10-04 05:07:00,1.55229,1.55236,1.55217,1.55223,392300000.0
2005-10-04 05:08:00,1.55221,1.55229,1.55206,1.55227,283700005.0
2005-10-04 05:09:00,1.55232,1.55232,1.55215,1.55225,79100000.0
2005-10-04 05:10:00,1.55212,1.55232,1.55208,1.55219,422299996.0
2005-10-04 05:11:00,1.5522,1.5522,1.55194,1.55194,240400002.0
2005-10-04 05:12:00,1.55216,1.55232,1.55199,1.55223,373600002.0
2005-10-04 05:13:00,1.55225,1.55233,1.55206,1.55213,290800000.0
2005-10-04 05:14:00,1.55212,1.5522,1.55202,1.55202,132099999.0
2005-10-04 05:15:00,1.55235,1.5526,1.55214,1.55236,282900004.0
2005-10-04 05:16:00,1.55208,1.55217,1.55196,1.55204,101700000.0
2005-10-04 05:17:00,1.55207,1.55219,1.55207,1.55213,56400000.0
2005-10-04 05:18:00,1.55203,1.55219,1.55198,1.55208,213200002.0
2005-10-04 05:19:00,1.55198,1.55216,1.55195,1.55216,83800002.0
2005-10-04 05:20:00,1.55207,1.55222,1.55207,1.55222,76700002.0
2005-10-04 05:21:00,1.55222,1.55226,1.55193,1.55193,193300002.0
2005-10-04 05:22:00,1.5522,1.55224,1.552,1.55201,317999994.0
2005-10-04 05:23:00,1.55202,1.55217,1.55195,1.5521,270799999.0
2005-10-04 05:24:00,1.55178,1.55258,1.55178,1.55247,265399999.0
2005-10-04 05:25:00,1.55218,1.55225,1.552,1.55208,288800002.0
2005-10-04 05:26:00,1.55239,1.5525,1.55197,1.5523,429500003.0
2005-10-04 05:27:00,1.55211,1.55253,1.55185,1.55185,441200001.0
2005-10-04 05:28:00,1.55224,1.55245,1.55194,1.55194,413700002.0
2005-10-04 05:29:00,1.55217,1.55231,1.55217,1.55231,28000000.0
2005-10-04 05:30:00,1.5523,1.5523,1.5522,1.5522,29600000.0
2005-10-04 05:31:00,1.55196,1.55286,1.55196,1.55264,305100001.0
2005-10-04 05:32:00,1.5522,1.55235,1.5522,1.5523,304700002.0
2005-10-04 05:33:00,1.55224,1.55239,1.55211,1.55229,192500003.0
2005-10-04 05:34:00,1.5522,1.55233,1.55216,1.5522,273000001.0
2005-10-04 05:35:00,1.55211,1.55219,1.55196,1.552,204999999.0
2005-10-04 05:36:00,1.55205,1.55218,1.55191,1.55207,340500004.0
2005-10-04 05:37:00,1.55205,1.55215,1.55183,1.55205,218299998.0
2005-10-04 05:38:00,1.55235,1.55249,1.55197,1.55197,269999999.0
2005-10-04 05:39:00,1.55207,1.5522,1.55194,1.55196,138200000.0
2005-10-04 05:40:00,1.55211,1.55218,1.55198,1.55214,198100001.0
2005-10-04 05:41:00,1.55205,1.55241,1.5519,1.55209,296500001.0
2005-10-04 05:42:00,1.55209,1.55224,1.55197,1.55197,190300000.0
2005-10-04 05:43:00,1.5521,1.5523,1.552,1.5522,197800000.0
2005-10-04 05:44:00,1.55223,1.55247,1.55204,1.55211,292100000.0
2005-10-04 05:45:00,1.55215,1.55247,1.55207,1.55208,431899999.0
2005-10-04 05:46:00,1.55176,1.55242,1.55172,1.55242,261799999.0
2005-10-04 05:47:00,1.55223,1.5523,1.55195,1.55208,444799998.0
2005-10-04 05:48:00,1.55214,1.55237,1.552,1.55219,509200005.0
2005-10-04 05:49:00,1.55213,1.55255,1.55202,1.55221,378400004.0
2005-10-04 05:50:00,1.5521,1.55253,1.55199,1.55238,192200000.0
2005-10-04 05:51:00,1.55217,1.5524,1.55207,1.55228,268200001.0
2005-10-04 05:52:00,1.55217,1.55225,1.55205,1.5521,270000003.0
2005-10-04 05:53:00,1.55209,1.55227,1.55205,1.55218,515599999.0
2005-10-04 05:54:00,1.55195,1.5523,1.55195,1.55216,380400002.0
2005-10-04 05:55:00,1.55198,1.55222,1.55198,1.5521,247700004.0
2005-10-04 05:56:00,1.55201,1.55213,1.55201,1.55213,66400000.0
2005-10-04 05:57:00,1.55197,1.55209,1.55192,1.55207,123299999.0
2005-10-04 05:58:00,1.55198,1.55209,1.55188,1.552,440200000.0
2005-10-04 05:59:00,1.55203,1.55212,1.55194,1.5521,188700001.0
2005-10-04 06:00:00,1.5523,1.55236,1.55182,1.55207,407700001.0
2005-10-04 06:01:00,1.55217,1.55224,1.55198,1.552,411599997.0
2005-10-04 06:02:00,1.55209,1.55209,1.55194,1.55194,191900002.0
2005-10-04 06:03:00,1.5521,1.55215,1.552,1.55209,275400005.0
2005-10-04 06:04:00,1.55191,1.55211,1.55191,1.55209,447600008.0
2005-10-04 06:05:00,1.55213,1.55236,1.55202,1.55211,254599999.0
2005-10-04 06:06:00,1.55213,1.55213,1.5519,1.55197,403899999.0
2005-10-04 06:07:00,1.55203,1.5521,1.5518,1.5518,281700007.0
2005-10-04 06:08:00,1.55205,1.55232,1.55184,1.55193,265200001.0
2005-10-04 06:09:00,1.55218,1.55228,1.55193,1.55215,454000002.0
2005-10-04 06:10:00,1.55193,1.55207,1.55176,1.55192,282799998.0
2005-10-04 06:11:00,1.55212,1.55231,1.55211,1.5522,388999996.0
2005-10-04 06:12:00,1.552,1.55217,1.552,1.5521,165299998.0
2005-10-04 06:13:00,1.55202,1.5521,1.55194,1.5521,68000000.0
2005-10-04 06:14:00,1.55217,1.55239,1.55188,1.55188,374600006.0
2005-10-04 06:15:00,1.55212,1.55215,1.55204,1.55209,205999996.0
2005-10-04 06:16:00,1.5521,1.5521,1.552,1.552,9600000.0
2005-10-04 06:17:00,1.5521,1.55215,1.552,1.55208,223400000.0
2005-10-04 06:18:00,1.55212,1.55212,1.55185,1.55185,270199997.0
2005-10-04 06:19:00,1.5519,1.55195,1.5517,1.5517,315800002.0
2005-10-04 06:20:00,1.55198,1.55204,1.55179,1.55186,243699998.0
2005-10-04 06:21:00,1.55194,1.55203,1.55184,1.55203,164500000.0
2005-10-04 06:22:00,1.55213,1.55213,1.55181,1.55181,189899999.0
2005-10-04 06:23:00,1.55202,1.55205,1.55171,1.55187,296999996.0
2005-10-04 06:24:00,1.55222,1.55234,1.55169,1.55193,430800003.0
2005-10-04 06:25:00,1.55193,1.55216,1.55173,1.55178,279000003.0
2005-10-04 06:26:00,1.55237,1.55237,1.55189,1.55189,282500004.0
2005-10-04 06:27:00,1.55207,1.55211,1.55188,1.55196,432500002.0
2005-10-04 06:28:00,1.55202,1.55207,1.55185,1.55198,212999999.0
2005-10-04 06:29:00,1.55206,1.55212,1.55188,1.552,300499994.0
2005-10-04 06:30:00,1.55221,1.5524,1.55185,1.55197,224500002.0
2005-10-04 06:31:00,1.55226,1.55248,1.55205,1.55212,582200003.0
2005-10-04 06:32:00,1.5521,1.55215,1.552,1.55201,183800001.0
2005-10-04 06:33:00,1.55198,1.55217,1.55198,1.55217,199099997.0
2005-10-04 06:34:00,1.55214,1.55223,1.55199,1.55216,282699999.0
2005-10-04 06:35:00,1.55208,1.55218,1.55198,1.55199,283299998.0
2005-10-04 06:36:00,1.5521,1.5521,1.55186,1.55186,93200001.0
2005-10-04 06:37:00,1.5521,1.55215,1.5521,1.55215,14400000.0
2005-10-04 06:38:00,1.55207,1.55213,1.55199,1.55202,242500002.0
2005-10-04 06:39:00,1.55197,1.55205,1.55181,1.55192,257600001.0
2005-10-04 06:40:00,1.55182,1.55199,1.55176,1.55187,217300001.0
2005-10-04 06:41:00,1.55187,1.552,1.55177,1.55178,268400000.0
2005-10-04 06:42:00,1.5519,1.55195,1.5518,1.55189,306600002.0
2005-10-04 06:43:00,1.55195,1.55195,1.55173,1.55179,253200003.0
2005-10-04 06:44:00,1.55181,1.55215,1.5517,1.55193,354499998.0
2005-10-04 06:45:00,1.552,1.55219,1.55191,1.55217,352299995.0
2005-10-04 06:46:00,1.55183,1.55239,1.55172,1.552,308700004.0
2005-10-04 06:47:00,1.55186,1.55198,1.55178,1.55185,191900005.0
2005-10-04 06:48:00,1.55185,1.55203,1.55185,1.55196,125799999.0
2005-10-04 06:49:00,1.55197,1.55208,1.55183,1.55188,347500004.0
2005-10-04 06:50:00,1.55185,1.552,1.55172,1.55186,376299998.0
2005-10-04 06:51:00,1.55184,1.55197,1.55184,1.55197,58400000.0
2005-10-04 06:52:00,1.55205,1.55205,1.55183,1.55192,232200004.0
2005-10-04 06:53:00,1.55207,1.55221,1.55175,1.55206,345800002.0
2005-10-04 06:54:00,1.55185,1.55198,1.55172,1.55179,226199998.0
2005-10-04 06:55:00,1.5521,1.55233,1.55169,1.55181,290700003.0
2005-10-04 06:56:00,1.55222,1.55232,1.55192,1.55225,404600002.0
2005-10-04 06:57:00,1.55193,1.55204,1.55184,1.55189,377000004.0
2005-10-04 06:58:00,1.55196,1.55203,1.55192,1.55196,130799999.0
2005-10-04 06:59:00,1.5519,1.55195,1.55181,1.55184,416299998.0
2005-10-04 07:00:00,1.55188,1.55195,1.55171,1.55184,408900001.0
2005-10-04 07:01:00,1.5519,1.55195,1.55179,1.55188,221099997.0
2005-10-04 07:02:00,1.55184,1.55197,1.55184,1.55197,49600000.0
2005-10-04 07:03:00,1.55197,1.55197,1.55183,1.55183,240399998.0
2005-10-04 07:04:00,1.55176,1.55216,1.55166,1.55216,277200001.0
2005-10-04 07:05:00,1.55184,1.55203,1.55179,1.55203,207299999.0
2005-10-04 07:06:00,1.55237,1.55244,1.55195,1.55202,260800001.0
2005-10-04 07:07:00,1.55195,1.55217,1.55192,1.55217,242299999.0
2005-10-04 07:08:00,1.55218,1.55222,1.55195,1.55202,384499997.0
2005-10-04 07:09:00,1.55202,1.5522,1.55198,1.55213,309800002.0
2005-10-04 07:10:00,1.55224,1.55238,1.55193,1.55212,350100000.0
2005-10-04 07:11:00,1.55217,1.55222,1.55204,1.55205,211799995.0
2005-10-04 07:12:00,1.55205,1.55213,1.5519,1.55208,338599996.0
2005-10-04 07:13:00,1.55195,1.55239,1.55195,1.55233,231899998.0
2005-10-04 07:14:00,1.55176,1.55246,1.5516,1.55226,216700006.0
2005-10-04 07:15:00,1.552,1.55215,1.55189,1.55215,395099998.0
2005-10-04 07:16:00,1.55208,1.55217,1.55195,1.552,156999998.0
2005-10-04 07:17:00,1.55207,1.55207,1.55193,1.55193,235800002.0
2005-10-04 07:18:00,1.55193,1.55202,1.55181,1.55187,262200001.0
2005-10-04 07:19:00,1.55197,1.55217,1.55179,1.55199,545100001.0
2005-10-04 07:20:00,1.55189,1.55211,1.55189,1.55208,268700001.0
2005-10-04 07:21:00,1.55206,1.55215,1.55197,1.55198,269300000.0
2005-10-04 07:22:00,1.5519,1.55218,1.55189,1.55218,307700000.0
2005-10-04 07:23:00,1.55214,1.55221,1.55204,1.55221,158199998.0
2005-10-04 07:24:00,1.55222,1.55222,1.55197,1.55197,233600003.0
2005-10-04 07:25:00,1.55209,1.55217,1.55197,1.55202,359000003.0
2005-10-04 07:26:00,1.55211,1.55223,1.55196,1.55214,202300002.0
2005-10-04 07:27:00,1.55203,1.55216,1.5519,1.55211,275700002.0
2005-10-04 07:28:00,1.55218,1.55218,1.55194,1.55194,262900005.0
2005-10-04 07:29:00,1.55201,1.55221,1.55201,1.55206,286100002.0
2005-10-04 07:30:00,1.55198,1.55221,1.55198,1.55218,227699998.0
2005-10-04 07:31:00,1.55217,1.55222,1.55206,1.55207,303999997.0
2005-10-04 07:32:00,1.55219,1.55225,1.55201,1.55201,207200001.0
2005-10-04 07:33:00,1.55206,1.55218,1.55199,1.55218,146900002.0
2005-10-04 07:34:00,1.55204,1.55221,1.55198,1.55218,392200006.0
2005-10-04 07:35:00,1.55217,1.55232,1.55208,1.55225,163199999.0
2005-10-04 07:36:00,1.55224,1.55233,1.55215,1.55233,257100001.0
2005-10-04 07:37:00,1.55229,1.55231,1.55216,1.55225,71900000.0
2005-10-04 07:38:00,1.5522,1.5523,1.5522,1.5523,71100000.0
2005-10-04 07:39:00,1.55228,1.55235,1.55222,1.5523,106900002.0
2005-10-04 07:40:00,1.55226,1.55242,1.55214,1.55234,276500002.0
2005-10-04 07:41:00,1.55226,1.55243,1.55211,1.55243,355399998.0
2005-10-04 07:42:00,1.55238,1.55248,1.55222,1.55244,186200002.0
2005-10-04 07:43:00,1.55229,1.5524,1.55221,1.55237,281999998.0
2005-10-04 07:44:00,1.55228,1.55241,1.55224,1.55237,199100003.0
2005-10-04 07:45:00,1.55214,1.55226,1.55189,1.55207,359999994.0
2005-10-04 07:46:00,1.55209,1.55217,1.55201,1.55208,51300002.0
2005-10-04 07:47:00,1.55191,1.55208,1.55191,1.55208,337000004.0
2005-10-04 07:48:00,1.55214,1.55219,1.55201,1.55208,352199999.0
2005-10-04 07:49:00,1.5522,1.55225,1.5521,1.5521,150599999.0
2005-10-04 07:50:00,1.55214,1.55226,1.55214,1.55226,149299999.0
2005-10-04 07:51:00,1.5523,1.55244,1.55219,1.55234,357100001.0
2005-10-04 07:52:00,1.55236,1.55238,1.5522,1.5522,280599995.0
2005-10-04 07:53:00,1.55222,1.55241,1.55222,1.55236,385399998.0
2005-10-04 07:54:00,1.55215,1.55228,1.55201,1.55218,245500003.0
2005-10-04 07:55:00,1.55211,1.55217,1.55202,1.55214,152499997.0
2005-10-04 07:56:00,1.55214,1.55218,1.55211,1.55215,140499999.0
2005-10-04 07:57:00,1.55213,1.55227,1.55197,1.55225,316500001.0
2005-10-04 07:58:00,1.55205,1.55218,1.55205,1.55218,35900000.0
2005-10-04 07:59:00,1.55214,1.55222,1.55196,1.5521,423699995.0
2005-10-04 08:00:00,1.55186,1.55201,1.55186,1.55201,57500000.0
2005-10-04 08:01:00,1.5521,1.55212,1.5519,1.552,437200001.0
2005-10-04 08:02:00,1.552,1.5521,1.55184,1.5521,254700003.0
2005-10-04 08:03:00,1.55191,1.55202,1.55181,1.5519,247699997.0
2005-10-04 08:04:00,1.55181,1.55195,1.55177,1.55183,151699998.0
2005-10-04 08:05:00,1.55195,1.55195,1.5519,1.5519,118900000.0
2005-10-04 08:06:00,1.55177,1.55195,1.55162,1.5518,354700002.0
2005-10-04 08:07:00,1.5519,1.55195,1.55168,1.55187,362400000.0
2005-10-04 08:08:00,1.55181,1.55197,1.55181,1.55197,79400002.0
2005-10-04 08:09:00,1.55182,1.55203,1.55182,1.552,277100007.0
2005-10-04 08:10:00,1.55166,1.5521,1.55166,1.552,204900000.0
2005-10-04 08:11:00,1.5518,1.55205,1.5518,1.55205,256300000.0
2005-10-04 08:12:00,1.55202,1.55209,1.55184,1.55184,123100001.0
2005-10-04 08:13:00,1.55198,1.55205,1.55185,1.55194,243299998.0
2005-10-04 08:14:00,1.55187,1.552,1.55176,1.5519,167400000.0
2005-10-04 08:15:00,1.55187,1.55209,1.55187,1.55209,56699998.0
2005-10-04 08:16:00,1.55194,1.55215,1.55182,1.55212,292800002.0
2005-10-04 08:17:00,1.55205,1.55205,1.5519,1.5519,83099998.0
2005-10-04 08:18:00,1.552,1.55213,1.5519,1.5519,266700001.0
2005-10-04 08:19:00,1.55203,1.55203,1.55179,1.55192,179900002.0
2005-10-04 08:20:00,1.55195,1.55195,1.55174,1.5518,147000000.0
2005-10-04 08:21:00,1.55202,1.55206,1.55176,1.55206,440100001.0
2005-10-04 08:22:00,1.5519,1.55207,1.55186,1.55186,157699999.0
2005-10-04 08:23:00,1.55194,1.55209,1.55183,1.55183,255800002.0
2005-10-04 08:24:00,1.55202,1.55207,1.55186,1.55192,229400004.0
2005-10-04 08:25:00,1.55187,1.55202,1.55184,1.55187,350799996.0
2005-10-04 08:26:00,1.55203,1.55203,1.5518,1.55186,280500002.0
2005-10-04 08:27:00,1.55172,1.55205,1.55172,1.552,218299998.0
2005-10-04 08:28:00,1.55186,1.55197,1.55176,1.55187,153400002.0
2005-10-04 08:29:00,1.5519,1.55197,1.55183,1.55191,110200001.0
2005-10-04 08:30:00,1.55177,1.55189,1.55177,1.55189,34400000.0
2005-10-04 08:31:00,1.55178,1.55192,1.55164,1.55172,244999999.0
2005-10-04 08:32:00,1.55178,1.55181,1.55156,1.55156,191000001.0
2005-10-04 08:33:00,1.55168,1.55171,1.55148,1.55154,307800001.0
2005-10-04 08:34:00,1.55148,1.55164,1.55146,1.55164,173000001.0
2005-10-04 08:35:00,1.55171,1.5519,1.55171,1.55174,202099999.0
2005-10-04 08:36:00,1.55177,1.55205,1.55173,1.55188,473600004.0
2005-10-04 08:37:00,1.552,1.55211,1.55191,1.55204,201000000.0
2005-10-04 08:38:00,1.55199,1.55199,1.55186,1.55188,56800000.0
2005-10-04 08:39:00,1.55193,1.55205,1.55184,1.5519,298700002.0
2005-10-04 08:40:00,1.5519,1.5519,1.55174,1.55176,156300001.0
2005-10-04 08:41:00,1.55177,1.55193,1.55159,1.55177,339799994.0
2005-10-04 08:42:00,1.55198,1.55198,1.55173,1.55173,252600000.0
2005-10-04 08:43:00,1.55174,1.55174,1.55161,1.55164,51599999.0
2005-10-04 08:44:00,1.55172,1.55174,1.55159,1.55165,315600000.0
2005-10-04 08:45:00,1.55164,1.55173,1.55129,1.55167,298699999.0
2005-10-04 08:46:00,1.55144,1.5517,1.55144,1.55155,245099999.0
2005-10-04 08:47:00,1.55139,1.55158,1.55134,1.55158,246200001.0
2005-10-04 08:48:00,1.55157,1.55178,1.55147,1.55176,400099997.0
2005-10-04 08:49:00,1.55169,1.55169,1.55148,1.55157,146100001.0
2005-10-04 08:50:00,1.5517,1.55175,1.55157,1.5516,236499998.0
2005-10-04 08:51:00,1.5515,1.55167,1.5515,1.55167,74299999.0
2005-10-04 08:52:00,1.5516,1.55175,1.55145,1.55147,353100004.0
2005-10-04 08:53:00,1.55157,1.55169,1.55151,1.55168,208899995.0
2005-10-04 08:54:00,1.55139,1.55159,1.55139,1.55149,241800001.0
2005-10-04 08:55:00,1.55153,1.55159,1.55147,1.55156,112500000.0
2005-10-04 08:56:00,1.5516,1.5516,1.5515,1.5515,13800000.0
2005-10-04 08:57:00,1.55165,1.55165,1.55137,1.55152,343999997.0
2005-10-04 08:58:00,1.55147,1.55159,1.55135,1.55156,257099996.0
2005-10-04 08:59:00,1.55157,1.55168,1.55142,1.55164,435200000.0
2005-10-04 09:00:00,1.5515,1.55163,1.55147,1.55156,284500000.0
2005-10-04 09:01:00,1.55141,1.55159,1.55139,1.55151,224100004.0
2005-10-04 09:02:00,1.5516,1.55164,1.5515,1.55154,146200001.0
2005-10-04 09:03:00,1.55146,1.55156,1.5514,1.55156,178900001.0
2005-10-04 09:04:00,1.55139,1.55159,1.55139,1.55156,214599998.0
2005-10-04 09:05:00,1.55157,1.55163,1.55143,1.55155,236800000.0
2005-10-04 09:06:00,1.55164,1.55164,1.55145,1.55145,150299999.0
2005-10-04 09:07:00,1.55163,1.55163,1.55143,1.55148,269099998.0
2005-10-04 09:08:00,1.55145,1.55161,1.55138,1.55147,246000004.0
2005-10-04 09:09:00,1.55158,1.55162,1.55142,1.55142,317300001.0
2005-10-04 09:10:00,1.55159,1.55163,1.55143,1.55151,231000000.0
2005-10-04 09:11:00,1.55149,1.55161,1.55136,1.55136,297200003.0
2005-10-04 09:12:00,1.55123,1.55136,1.55117,1.55117,87200002.0
2005-10-04 09:13:00,1.5511,1.55125,1.55104,1.55117,295699999.0
2005-10-04 09:14:00,1.55125,1.55132,1.55113,1.55114,412200003.0
2005-10-04 09:15:00,1.5511,1.55125,1.55103,1.5512,309500001.0
2005-10-04 09:16:00,1.55121,1.55121,1.5509,1.55095,290000002.0
2005-10-04 09:17:00,1.55107,1.55107,1.55095,1.55095,83299999.0
2005-10-04 09:18:00,1.55102,1.5511,1.55089,1.55107,339400002.0
2005-10-04 09:19:00,1.55091,1.55112,1.55091,1.55112,50300000.0
2005-10-04 09:20:00,1.55127,1.55127,1.55102,1.55102,159400002.0
2005-10-04 09:21:00,1.55118,1.55118,1.55087,1.55095,299100000.0
2005-10-04 09:22:00,1.55115,1.55119,1.55101,1.55105,226800002.0
2005-10-04 09:23:00,1.55102,1.55118,1.55096,1.55105,117900002.0
2005-10-04 09:24:00,1.55114,1.55121,1.55099,1.55111,379699999.0
2005-10-04 09:25:00,1.55104,1.55123,1.55104,1.55123,92800002.0
2005-10-04 09:26:00,1.55121,1.55121,1.55107,1.55107,115000001.0
2005-10-04 09:27:00,1.55112,1.55119,1.55088,1.55114,374400005.0
2005-10-04 09:28:00,1.55113,1.55113,1.55089,1.55089,239700003.0
2005-10-04 09:29:00,1.55108,1.55115,1.55096,1.55103,171599999.0
2005-10-04 09:30:00,1.55119,1.55121,1.55115,1.55115,35200000.0
2005-10-04 09:31:00,1.55121,1.55132,1.5511,1.5511,310000002.0
2005-10-04 09:32:00,1.55109,1.55121,1.55099,1.55105,258199997.0
2005-10-04 09:33:00,1.55113,1.55122,1.55106,1.5512,266999999.0
2005-10-04 09:34:00,1.55119,1.55119,1.55098,1.55098,185400002.0
2005-10-04 09:35:00,1.55104,1.55119,1.55097,1.55097,284499999.0
2005-10-04 09:36:00,1.55081,1.55107,1.55081,1.55088,291499997.0
2005-10-04 09:37:00,1.55095,1.55107,1.55085,1.551,268099997.0
2005-10-04 09:38:00,1.55105,1.55105,1.55072,1.55087,352399997.0
2005-10-04 09:39:00,1.55096,1.55103,1.55088,1.55097,96599999.0
2005-10-04 09:40:00,1.55083,1.551,1.55072,1.55082,306800004.0
2005-10-04 09:41:00,1.55093,1.55101,1.55082,1.55093,308299997.0
2005-10-04 09:42:00,1.55096,1.55111,1.55089,1.55096,271499998.0
2005-10-04 09:43:00,1.55101,1.55105,1.55085,1.55095,256699997.0
2005-10-04 09:44:00,1.55092,1.55106,1.55078,1.55094,209300001.0
2005-10-04 09:45:00,1.5509,1.55107,1.55087,1.55093,400200004.0
2005-10-04 09:46:00,1.55087,1.551,1.55075,1.55091,226300003.0
2005-10-04 09:47:00,1.55092,1.55111,1.55092,1.55107,228700000.0
2005-10-04 09:48:00,1.55108,1.5511,1.55083,1.55101,418700004.0
2005-10-04 09:49:00,1.55105,1.55114,1.55092,1.55103,147499999.0
2005-10-04 09:50:00,1.55112,1.55122,1.5509,1.5512,359400004.0
2005-10-04 09:51:00,1.55127,1.55127,1.551,1.551,208900000.0
2005-10-04 09:52:00,1.5511,1.55117,1.55098,1.55102,473200012.0
2005-10-04 09:53:00,1.55112,1.55115,1.55089,1.55107,195400002.0
2005-10-04 09:54:00,1.55117,1.55124,1.55099,1.55099,317100001.0
2005-10-04 09:55:00,1.5511,1.55115,1.55087,1.55104,453599995.0
2005-10-04 09:56:00,1.55089,1.55106,1.55089,1.55101,260300002.0
2005-10-04 09:57:00,1.55102,1.55114,1.551,1.5511,294800004.0
2005-10-04 09:58:00,1.55097,1.55107,1.55097,1.55106,56000000.0
2005-10-04 09:59:00,1.55092,1.55115,1.55086,1.55103,209900000.0
2005-10-04 10:00:00,1.55104,1.55118,1.55088,1.55102,274300001.0
2005-10-04 10:01:00,1.55107,1.55107,1.55088,1.55098,278100000.0
2005-10-04 10:02:00,1.55076,1.55106,1.55075,1.55098,444100002.0
2005-10-04 10:03:00,1.55094,1.55112,1.55094,1.55112,112700002.0
2005-10-04 10:04:00,1.55111,1.55111,1.55105,1.55105,105400002.0
2005-10-04 10:05:00,1.55078,1.55107,1.55078,1.55105,323800002.0
2005-10-04 10:06:00,1.55087,1.55099,1.55082,1.55098,290399995.0
2005-10-04 10:07:00,1.55103,1.55103,1.55075,1.55081,335300003.0
2005-10-04 10:08:00,1.55086,1.55099,1.55071,1.55088,368900000.0
2005-10-04 10:09:00,1.55074,1.55099,1.55074,1.55098,270000002.0
2005-10-04 10:10:00,1.55098,1.55098,1.55078,1.55078,200500002.0
2005-10-04 10:11:00,1.5507,1.55101,1.5507,1.55086,306000001.0
2005-10-04 10:12:00,1.55083,1.55101,1.55078,1.55078,227100005.0
2005-10-04 10:13:00,1.55093,1.55101,1.55087,1.55094,40000000.0
2005-10-04 10:14:00,1.55098,1.55102,1.55082,1.55091,250000001.0
2005-10-04 10:15:00,1.55087,1.55093,1.55072,1.55081,247200004.0
2005-10-04 10:16:00,1.55082,1.55091,1.55071,1.55089,455600002.0
2005-10-04 10:17:00,1.55099,1.55099,1.55068,1.55068,301300002.0
2005-10-04 10:18:00,1.5507,1.5509,1.5507,1.55077,364200000.0
2005-10-04 10:19:00,1.55085,1.55094,1.55075,1.55077,151699998.0
2005-10-04 10:20:00,1.55067,1.55078,1.55054,1.55077,399299995.0
2005-10-04 10:21:00,1.55065,1.55071,1.55045,1.55048,339200001.0
2005-10-04 10:22:00,1.5505,1.55064,1.55044,1.55063,557200004.0
2005-10-04 10:23:00,1.55062,1.55072,1.55054,1.55067,258499998.0
2005-10-04 10:24:00,1.5506,1.55068,1.55047,1.55068,256700004.0
2005-10-04 10:25:00,1.55059,1.55068,1.5503,1.5505,539499999.0
2005-10-04 10:26:00,1.55052,1.5506,1.55039,1.5505,192700002.0
2005-10-04 10:27:00,1.5505,1.55057,1.55034,1.5505,318699996.0
2005-10-04 10:28:00,1.55057,1.55058,1.55031,1.55052,356300000.0
2005-10-04 10:29:00,1.55047,1.55055,1.55029,1.55042,318600004.0
2005-10-04 10:30:00,1.55048,1.55057,1.55028,1.55041,303500003.0
2005-10-04 10:31:00,1.5505,1.55055,1.55028,1.55038,241300000.0
2005-10-04 10:32:00,1.55053,1.55071,1.55044,1.55044,419900002.0
2005-10-04 10:33:00,1.55065,1.55065,1.55037,1.55047,108800000.0
2005-10-04 10:34:00,1.55046,1.55059,1.55033,1.55045,230000001.0
2005-10-04 10:35:00,1.55043,1.55066,1.55043,1.5505,134300000.0
2005-10-04 10:36:00,1.55058,1.55064,1.55048,1.55057,167100004.0
2005-10-04 10:37:00,1.55065,1.55065,1.55044,1.5505,229100004.0
2005-10-04 10:38:00,1.55059,1.5506,1.55038,1.55041,294100001.0
2005-10-04 10:39:00,1.55042,1.55062,1.55042,1.55062,365700002.0
2005-10-04 10:40:00,1.55053,1.55064,1.55037,1.55055,217699998.0
2005-10-04 10:41:00,1.55059,1.55061,1.55037,1.55037,470700008.0
2005-10-04 10:42:00,1.55052,1.55073,1.55047,1.55052,361500007.0
2005-10-04 10:43:00,1.55054,1.55063,1.55011,1.55057,386800004.0
2005-10-04 10:44:00,1.55039,1.55049,1.55019,1.55039,290799999.0
2005-10-04 10:45:00,1.55048,1.55052,1.55044,1.55046,131300002.0
2005-10-04 10:46:00,1.5503,1.55055,1.55027,1.55042,252000003.0
2005-10-04 10:47:00,1.5505,1.5505,1.5502,1.5502,180100000.0
2005-10-04 10:48:00,1.55032,1.55043,1.55026,1.55037,353299999.0
2005-10-04 10:49:00,1.55038,1.5504,1.55026,1.55028,297400003.0
2005-10-04 10:50:00,1.55035,1.5504,1.5502,1.55029,123899997.0
2005-10-04 10:51:00,1.55013,1.55045,1.55013,1.55045,517000003.0
2005-10-04 10:52:00,1.55029,1.55036,1.55013,1.55018,141400002.0
2005-10-04 10:53:00,1.55033,1.55043,1.55026,1.55036,210900000.0
2005-10-04 10:54:00,1.5503,1.55048,1.55026,1.5504,235700004.0
2005-10-04 10:55:00,1.55024,1.5505,1.55024,1.55032,329700000.0
2005-10-04 10:56:00,1.55037,1.55043,1.55019,1.55034,298599998.0
2005-10-04 10:57:00,1.55018,1.55045,1.55016,1.55045,156799999.0
2005-10-04 10:58:00,1.55039,1.55045,1.5503,1.5504,263099997.0
2005-10-04 10:59:00,1.55035,1.55045,1.5502,1.55035,139000003.0
2005-10-04 11:00:00,1.55037,1.55045,1.55023,1.55025,177300000.0
2005-10-04 11:01:00,1.55042,1.55053,1.55033,1.55039,313300002.0
2005-10-04 11:02:00,1.55052,1.55052,1.55032,1.55037,221100002.0
2005-10-04 11:03:00,1.55041,1.55055,1.55038,1.55048,276300000.0
2005-10-04 11:04:00,1.55031,1.55063,1.55022,1.55058,168600003.0
2005-10-04 11:05:00,1.55072,1.5508,1.55053,1.55064,250799999.0
2005-10-04 11:06:00,1.55075,1.55077,1.55053,1.55077,286599999.0
2005-10-04 11:07:00,1.5506,1.55069,1.55038,1.55044,115400003.0
2005-10-04 11:08:00,1.55038,1.55056,1.55038,1.55052,299499997.0
2005-10-04 11:09:00,1.55045,1.55059,1.55038,1.55052,308600000.0
2005-10-04 11:10:00,1.5504,1.55052,1.55036,1.55048,389799999.0
2005-10-04 11:11:00,1.55046,1.55059,1.55035,1.55044,392300004.0
2005-10-04 11:12:00,1.55037,1.55049,1.55023,1.5504,333099996.0
2005-10-04 11:13:00,1.55038,1.55057,1.55038,1.55051,279300003.0
2005-10-04 11:14:00,1.55038,1.55047,1.55027,1.5504,430700004.0
2005-10-04 11:15:00,1.55029,1.55045,1.55021,1.55045,318700001.0
2005-10-04 11:16:00,1.55034,1.55041,1.55015,1.55032,419099996.0
2005-10-04 11:17:00,1.55017,1.55038,1.55016,1.55034,250800001.0
2005-10-04 11:18:00,1.5504,1.55045,1.55029,1.55038,183900003.0
2005-10-04 11:19:00,1.5503,1.55045,1.55027,1.55045,243399998.0
2005-10-04 11:20:00,1.55043,1.55048,1.55029,1.5503,489299997.0
2005-10-04 11:21:00,1.55047,1.55051,1.55035,1.5504,346000006.0
2005-10-04 11:22:00,1.55027,1.55045,1.55017,1.55021,214800002.0
2005-10-04 11:23:00,1.55025,1.55049,1.55025,1.55038,263900004.0
2005-10-04 11:24:00,1.5503,1.55055,1.5503,1.55044,321099996.0
2005-10-04 11:25:00,1.55019,1.55034,1.54999,1.55033,347300000.0
2005-10-04 11:26:00,1.55033,1.5504,1.55021,1.55027,315600000.0
2005-10-04 11:27:00,1.55011,1.55033,1.55011,1.55033,302200000.0
2005-10-04 11:28:00,1.55028,1.5503,1.55013,1.55013,272399996.0
2005-10-04 11:29:00,1.55014,1.55034,1.55014,1.55028,328600004.0
2005-10-04 11:30:00,1.5503,1.55035,1.55011,1.55014,374300002.0
2005-10-04 11:31:00,1.55032,1.55042,1.55024,1.55025,351799997.0
2005-10-04 11:32:00,1.55032,1.55042,1.55018,1.55032,324100007.0
2005-10-04 11:33:00,1.55036,1.55043,1.55024,1.55037,408000003.0
2005-10-04 11:34:00,1.55031,1.55041,1.55017,1.55027,468100001.0
2005-10-04 11:35:00,1.55031,1.55045,1.55021,1.5504,330299996.0
2005-10-04 11:36:00,1.55038,1.55045,1.55024,1.5504,286300000.0
2005-10-04 11:37:00,1.55036,1.55039,1.55023,1.55025,214999999.0
2005-10-04 11:38:00,1.55053,1.55077,1.55053,1.55077,284400002.0
2005-10-04 11:39:00,1.55062,1.55078,1.55042,1.55065,304700003.0
2005-10-04 11:40:00,1.55065,1.55076,1.55052,1.55063,317899999.0
2005-10-04 11:41:00,1.55052,1.55073,1.55044,1.55073,426700001.0
2005-10-04 11:42:00,1.55054,1.55076,1.55049,1.55063,368000001.0
2005-10-04 11:43:00,1.55058,1.55068,1.55047,1.55056,390099998.0
2005-10-04 11:44:00,1.55056,1.55069,1.55042,1.55055,342400001.0
2005-10-04 11:45:00,1.55055,1.55077,1.55054,1.5507,281400002.0
2005-10-04 11:46:00,1.55064,1.55086,1.55064,1.55071,203899996.0
2005-10-04 11:47:00,1.55093,1.55116,1.55082,1.55101,199100001.0
2005-10-04 11:48:00,1.55108,1.55108,1.55081,1.5509,178200001.0
2005-10-04 11:49:00,1.55088,1.55116,1.55088,1.55088,271599998.0
2005-10-04 11:50:00,1.551,1.55114,1.55096,1.55103,423900006.0
2005-10-04 11:51:00,1.55098,1.55098,1.55071,1.55085,365799997.0
2005-10-04 11:52:00,1.55084,1.55102,1.55071,1.55094,513799993.0
2005-10-04 11:53:00,1.55101,1.55104,1.55085,1.55096,289400000.0
2005-10-04 11:54:00,1.55105,1.55109,1.55081,1.55088,420399996.0
2005-10-04 11:55:00,1.55102,1.5512,1.55085,1.551,235200004.0
2005-10-04 11:56:00,1.55089,1.5511,1.55083,1.5511,477399998.0
2005-10-04 11:57:00,1.55104,1.5512,1.55091,1.55112,238999997.0
2005-10-04 11:58:00,1.55125,1.55125,1.55102,1.55108,240999995.0
2005-10-04 11:59:00,1.55118,1.55122,1.55099,1.55106,255799997.0
2005-10-04 12:00:00,1.55118,1.55125,1.551,1.55115,360899998.0
2005-10-04 12:01:00,1.55113,1.55131,1.55103,1.55106,204600001.0
2005-10-04 12:02:00,1.5511,1.5513,1.55103,1.55117,336300006.0
2005-10-04 12:03:00,1.55113,1.55117,1.5509,1.55109,248499999.0
2005-10-04 12:04:00,1.5511,1.55126,1.55092,1.5511,354700002.0
2005-10-04 12:05:00,1.55108,1.55115,1.55096,1.55108,222900001.0
2005-10-04 12:06:00,1.55106,1.55115,1.55081,1.5511,270500000.0
2005-10-04 12:07:00,1.55095,1.55109,1.55087,1.55102,217999998.0
2005-10-04 12:08:00,1.55115,1.55115,1.55096,1.55097,408600000.0
2005-10-04 12:09:00,1.55099,1.55107,1.55085,1.55105,402399998.0
2005-10-04 12:10:00,1.55103,1.55103,1.55071,1.55071,198200000.0
2005-10-04 12:11:00,1.55094,1.55098,1.5507,1.55086,400900001.0
2005-10-04 12:12:00,1.551,1.55105,1.55088,1.55088,236600000.0
2005-10-04 12:13:00,1.551,1.55107,1.55093,1.55101,119799999.0
2005-10-04 12:14:00,1.55101,1.55107,1.55085,1.55097,161000000.0
2005-10-04 12:15:00,1.55103,1.55103,1.55079,1.55095,255000000.0
2005-10-04 12:16:00,1.55093,1.55104,1.55079,1.55089,296400001.0
2005-10-04 12:17:00,1.55097,1.55112,1.55092,1.55105,194899997.0
2005-10-04 12:18:00,1.55093,1.55105,1.55079,1.55089,328500001.0
2005-10-04 12:19:00,1.55097,1.55097,1.55068,1.55083,385499997.0
2005-10-04 12:20:00,1.55078,1.55087,1.55074,1.55076,158200001.0
2005-10-04 12:21:00,1.55082,1.5509,1.55069,1.55077,174000004.0
2005-10-04 12:22:00,1.55071,1.55082,1.55053,1.55073,288499999.0
2005-10-04 12:23:00,1.55079,1.55092,1.55061,1.55076,255000000.0
2005-10-04 12:24:00,1.55083,1.5509,1.5507,1.55081,243400002.0
2005-10-04 12:25:00,1.55082,1.55082,1.55051,1.55054,451700002.0
2005-10-04 12:26:00,1.55073,1.55088,1.55069,1.55081,282900002.0
2005-10-04 12:27:00,1.55078,1.55078,1.55056,1.55065,216399999.0
2005-10-04 12:28:00,1.55068,1.55091,1.5505,1.55082,370199993.0
2005-10-04 12:29:00,1.55088,1.55088,1.55065,1.55067,192700003.0
2005-10-04 12:30:00,1.55076,1.5509,1.55062,1.5508,358000000.0
2005-10-04 12:31:00,1.55078,1.55085,1.55064,1.55085,158800002.0
2005-10-04 12:32:00,1.55082,1.55094,1.55077,1.55088,212899999.0
2005-10-04 12:33:00,1.5509,1.55095,1.55082,1.55088,66900000.0
2005-10-04 12:34:00,1.55087,1.55088,1.55071,1.55083,276500005.0
2005-10-04 12:35:00,1.55092,1.55092,1.55075,1.55079,205700000.0
2005-10-04 12:36:00,1.55071,1.55103,1.55071,1.55093,366899995.0
2005-10-04 12:37:00,1.5507,1.55085,1.55067,1.55085,233699997.0
2005-10-04 12:38:00,1.55079,1.55084,1.55066,1.55067,265799999.0
2005-10-04 12:39:00,1.55062,1.55078,1.55056,1.55061,227600001.0
2005-10-04 12:40:00,1.55078,1.55079,1.5505,1.55055,251600001.0
2005-10-04 12:41:00,1.5507,1.55078,1.55051,1.55051,129000001.0
2005-10-04 12:42:00,1.5507,1.55075,1.55058,1.55058,337799998.0
2005-10-04 12:43:00,1.55073,1.55079,1.55055,1.55062,342199997.0
2005-10-04 12:44:00,1.55046,1.55075,1.55046,1.55075,44800000.0
2005-10-04 12:45:00,1.55052,1.55075,1.55052,1.55054,333399999.0
2005-10-04 12:46:00,1.55072,1.55075,1.55053,1.55064,400800004.0
2005-10-04 12:47:00,1.55067,1.55075,1.55053,1.55067,353199997.0
2005-10-04 12:48:00,1.55065,1.55075,1.5505,1.55068,371500003.0
2005-10-04 12:49:00,1.5507,1.55075,1.5507,1.55075,35900000.0
2005-10-04 12:50:00,1.55055,1.55075,1.55053,1.55065,207400004.0
2005-10-04 12:51:00,1.55068,1.55075,1.55061,1.55073,324199998.0
2005-10-04 12:52:00,1.55029,1.5508,1.55029,1.55069,637900008.0
2005-10-04 12:53:00,1.5507,1.5507,1.55043,1.55061,374800002.0
2005-10-04 12:54:00,1.55062,1.55071,1.55055,1.55059,217800003.0
2005-10-04 12:55:00,1.55055,1.55065,1.55052,1.5506,151200001.0
2005-10-04 12:56:00,1.55042,1.5508,1.55042,1.55064,313299997.0
2005-10-04 12:57:00,1.55048,1.5507,1.55048,1.55065,293400000.0
2005-10-04 12:58:00,1.55061,1.55072,1.55051,1.55053,223900001.0
2005-10-04 12:59:00,1.55054,1.55069,1.55043,1.55055,154299999.0
2005-10-04 13:00:00,1.55068,1.55073,1.55054,1.55061,341000002.0
2005-10-04 13:01:00,1.55059,1.55074,1.55054,1.55065,241199998.0
2005-10-04 13:02:00,1.55073,1.55073,1.55048,1.55048,215899999.0
2005-10-04 13:03:00,1.5507,1.55075,1.55054,1.55068,189600003.0
2005-10-04 13:04:00,1.55043,1.5506,1.55037,1.55047,170900002.0
2005-10-04 13:05:00,1.55039,1.55053,1.55033,1.55049,272499999.0
2005-10-04 13:06:00,1.55045,1.55055,1.55032,1.5504,148200000.0
2005-10-04 13:07:00,1.5505,1.55055,1.5503,1.5503,205099998.0
2005-10-04 13:08:00,1.55044,1.55062,1.55036,1.55036,381900006.0
2005-10-04 13:09:00,1.55051,1.55051,1.55037,1.55037,130200000.0
2005-10-04 13:10:00,1.55047,1.5506,1.55035,1.55037,179600000.0
2005-10-04 13:11:00,1.55035,1.55074,1.5502,1.55032,467300004.0
2005-10-04 13:12:00,1.55026,1.55048,1.55021,1.55047,318200000.0
2005-10-04 13:13:00,1.5505,1.55056,1.55038,1.55053,252300002.0
2005-10-04 13:14:00,1.55045,1.55068,1.5504,1.55068,179000000.0
2005-10-04 13:15:00,1.55056,1.55067,1.55046,1.55047,269799999.0
2005-10-04 13:16:00,1.5505,1.55055,1.55036,1.55038,184699999.0
2005-10-04 13:17:00,1.55048,1.55054,1.55038,1.55045,337400004.0
2005-10-04 13:18:00,1.55031,1.55057,1.55029,1.55043,367400003.0
2005-10-04 13:19:00,1.5503,1.55054,1.5503,1.55045,281200001.0
2005-10-04 13:20:00,1.55057,1.5507,1.55052,1.55061,333900002.0
2005-10-04 13:21:00,1.5506,1.55072,1.55051,1.55062,299600002.0
2005-10-04 13:22:00,1.55072,1.55072,1.5505,1.55062,353999995.0
2005-10-04 13:23:00,1.55063,1.55072,1.55041,1.55058,145999999.0
2005-10-04 13:24:00,1.55045,1.55072,1.55038,1.55072,339900000.0
2005-10-04 13:25:00,1.55074,1.55074,1.55043,1.55068,499200006.0
2005-10-04 13:26:00,1.55057,1.5507,1.55036,1.55052,230700002.0
2005-10-04 13:27:00,1.55046,1.55073,1.55046,1.55061,199300002.0
2005-10-04 13:28:00,1.5504,1.55065,1.5504,1.55065,241599998.0
2005-10-04 13:29:00,1.55046,1.55062,1.55031,1.55053,242699999.0
2005-10-04 13:30:00,1.55063,1.5507,1.55045,1.55057,294400000.0
2005-10-04 13:31:00,1.55067,1.55076,1.55056,1.55056,329300006.0
2005-10-04 13:32:00,1.55065,1.5507,1.55051,1.55051,227999998.0
2005-10-04 13:33:00,1.55053,1.55065,1.55046,1.5505,267300000.0
2005-10-04 13:34:00,1.55065,1.55065,1.5504,1.55048,208899999.0
2005-10-04 13:35:00,1.55054,1.55072,1.55047,1.55059,348300004.0
2005-10-04 13:36:00,1.55063,1.55071,1.5505,1.55057,147299999.0
2005-10-04 13:37:00,1.55067,1.55075,1.55054,1.5506,142299999.0
2005-10-04 13:38:00,1.55064,1.55075,1.55062,1.55075,169400003.0
2005-10-04 13:39:00,1.55065,1.55079,1.55062,1.55072,193799999.0
2005-10-04 13:40:00,1.55072,1.55075,1.55052,1.55055,389799999.0
2005-10-04 13:41:00,1.5506,1.55072,1.55048,1.55052,329600002.0
2005-10-04 13:42:00,1.55062,1.55073,1.55051,1.55056,445200000.0
2005-10-04 13:43:00,1.55078,1.55078,1.55056,1.55056,100600000.0
2005-10-04 13:44:00,1.55068,1.55068,1.55045,1.55055,301000004.0
2005-10-04 13:45:00,1.55046,1.5506,1.55046,1.55057,119000000.0
2005-10-04 13:46:00,1.55051,1.55061,1.5504,1.55061,274800001.0
2005-10-04 13:47:00,1.5505,1.55065,1.55036,1.55052,373199997.0
2005-10-04 13:48:00,1.55057,1.55073,1.55043,1.5507,245899999.0
2005-10-04 13:49:00,1.55068,1.5508,1.55058,1.55058,261700004.0
2005-10-04 13:50:00,1.55059,1.55072,1.55053,1.55063,230899997.0
2005-10-04 13:51:00,1.55044,1.55072,1.55043,1.5506,212799998.0
2005-10-04 13:52:00,1.5507,1.5507,1.5506,1.5506,109400002.0
2005-10-04 13:53:00,1.55073,1.55073,1.55047,1.55047,295000003.0
2005-10-04 13:54:00,1.55064,1.55077,1.55053,1.55077,254199999.0
2005-10-04 13:55:00,1.55077,1.55082,1.55062,1.55062,322499998.0
2005-10-04 13:56:00,1.55075,1.55075,1.55051,1.55067,208400000.0
2005-10-04 13:57:00,1.55063,1.55077,1.55062,1.5507,356399992.0
2005-10-04 13:58:00,1.55061,1.55061,1.5504,1.5504,195399999.0
2005-10-04 13:59:00,1.55045,1.55062,1.55031,1.55052,184700001.0
2005-10-04 14:00:00,1.55065,1.55065,1.55052,1.55052,64200000.0
2005-10-04 14:01:00,1.55055,1.55065,1.55043,1.55055,395000001.0
2005-10-04 14:02:00,1.55064,1.55064,1.55047,1.55053,602699996.0
2005-10-04 14:03:00,1.55004,1.55055,1.55004,1.55055,296999996.0
2005-10-04 14:04:00,1.5506,1.5506,1.55037,1.55042,264600000.0
2005-10-04 14:05:00,1.55052,1.55052,1.55044,1.55044,46800000.0
2005-10-04 14:06:00,1.5504,1.55053,1.55024,1.5505,237299998.0
2005-10-04 14:07:00,1.55041,1.55057,1.55037,1.55045,416900000.0
2005-10-04 14:08:00,1.55034,1.55054,1.55034,1.55047,236900000.0
2005-10-04 14:09:00,1.55048,1.55067,1.55046,1.55058,224700003.0
2005-10-04 14:10:00,1.55093,1.55093,1.5504,1.55042,394400004.0
2005-10-04 14:11:00,1.55056,1.55059,1.5504,1.5504,303500006.0
2005-10-04 14:12:00,1.55049,1.55067,1.5504,1.5505,251599999.0
2005-10-04 14:13:00,1.55081,1.55084,1.55061,1.55079,289899998.0
2005-10-04 14:14:00,1.55074,1.55083,1.55063,1.55072,327100002.0
2005-10-04 14:15:00,1.55072,1.55092,1.5507,1.55072,365399999.0
2005-10-04 14:16:00,1.5509,1.55094,1.55071,1.5508,421100000.0
2005-10-04 14:17:00,1.55088,1.55111,1.55072,1.55094,194099998.0
2005-10-04 14:18:00,1.55107,1.55122,1.55101,1.55118,299299997.0
2005-10-04 14:19:00,1.55124,1.55133,1.55109,1.5512,257599999.0
2005-10-04 14:20:00,1.55126,1.55126,1.5509,1.55115,334700002.0
2005-10-04 14:21:00,1.55087,1.55108,1.55086,1.55098,354700003.0
2005-10-04 14:22:00,1.55102,1.55114,1.55091,1.55098,409200000.0
2005-10-04 14:23:00,1.55112,1.55112,1.5509,1.55091,298700001.0
2005-10-04 14:24:00,1.55092,1.55115,1.55092,1.55099,186899997.0
2005-10-04 14:25:00,1.5511,1.55121,1.55104,1.55117,329000000.0
2005-10-04 14:26:00,1.55099,1.55114,1.55087,1.5511,193099998.0
2005-10-04 14:27:00,1.55112,1.55121,1.5509,1.5511,303700000.0
2005-10-04 14:28:00,1.55103,1.55116,1.55086,1.55102,316100005.0
2005-10-04 14:29:00,1.5512,1.55124,1.55104,1.55111,279500001.0
2005-10-04 14:30:00,1.55119,1.55123,1.55099,1.55099,477199997.0
2005-10-04 14:31:00,1.55106,1.55119,1.5509,1.55105,159600001.0
2005-10-04 14:32:00,1.55113,1.55127,1.55106,1.55122,314800000.0
2005-10-04 14:33:00,1.55125,1.55135,1.55117,1.55124,352900003.0
2005-10-04 14:34:00,1.55128,1.55139,1.55116,1.55128,285800003.0
2005-10-04 14:35:00,1.55121,1.55138,1.55103,1.5512,492100006.0
2005-10-04 14:36:00,1.55125,1.5514,1.55112,1.55131,242700001.0
2005-10-04 14:37:00,1.55137,1.55143,1.55128,1.55138,379200001.0
2005-10-04 14:38:00,1.5514,1.5514,1.55121,1.55121,132000003.0
2005-10-04 14:39:00,1.55122,1.55129,1.55114,1.55129,386400003.0
2005-10-04 14:40:00,1.55118,1.55133,1.55113,1.55118,203399996.0
2005-10-04 14:41:00,1.55123,1.55131,1.5511,1.5512,129700004.0
2005-10-04 14:42:00,1.55129,1.55134,1.55104,1.55126,401399998.0
2005-10-04 14:43:00,1.55119,1.55137,1.55109,1.55137,309000004.0
2005-10-04 14:44:00,1.55132,1.55135,1.55117,1.55129,368599996.0
2005-10-04 14:45:00,1.55139,1.55139,1.55127,1.55127,91000001.0
2005-10-04 14:46:00,1.55138,1.55144,1.55128,1.55134,55900000.0
2005-10-04 14:47:00,1.55125,1.55144,1.55117,1.55135,328699998.0
2005-10-04 14:48:00,1.55131,1.55139,1.55119,1.55131,103199998.0
2005-10-04 14:49:00,1.55107,1.55142,1.55107,1.55142,188300001.0
2005-10-04 14:50:00,1.55153,1.5516,1.55132,1.55151,354900005.0
2005-10-04 14:51:00,1.55141,1.55159,1.55133,1.55153,375000001.0
2005-10-04 14:52:00,1.55152,1.5516,1.55146,1.5516,112700000.0
2005-10-04 14:53:00,1.55162,1.55172,1.55144,1.55144,250199998.0
2005-10-04 14:54:00,1.5515,1.55166,1.55141,1.55148,360400004.0
2005-10-04 14:55:00,1.55154,1.5516,1.55136,1.5515,244200003.0
2005-10-04 14:56:00,1.55164,1.55172,1.55155,1.55162,277099997.0
2005-10-04 14:57:00,1.55156,1.5518,1.55155,1.55163,418499997.0
2005-10-04 14:58:00,1.55169,1.55182,1.55161,1.55163,129800001.0
2005-10-04 14:59:00,1.55167,1.5517,1.55143,1.55155,218300002.0
2005-10-04 15:00:00,1.55177,1.55204,1.55174,1.55198,135099999.0
2005-10-04 15:01:00,1.55209,1.55216,1.55191,1.552,521400005.0
2005-10-04 15:02:00,1.5521,1.55218,1.55201,1.5521,243800008.0
2005-10-04 15:03:00,1.55205,1.55223,1.55205,1.55218,362500001.0
2005-10-04 15:04:00,1.55213,1.55213,1.55184,1.5519,219399998.0
2005-10-04 15:05:00,1.55195,1.55217,1.55184,1.55204,311400002.0
2005-10-04 15:06:00,1.55198,1.5521,1.55186,1.55207,223999998.0
2005-10-04 15:07:00,1.55202,1.55218,1.5519,1.552,416100001.0
2005-10-04 15:08:00,1.55209,1.55209,1.55176,1.55176,151700000.0
2005-10-04 15:09:00,1.55206,1.55206,1.55187,1.55187,107699999.0
2005-10-04 15:10:00,1.55208,1.55208,1.55181,1.55189,147999998.0
2005-10-04 15:11:00,1.55192,1.55208,1.55192,1.55205,202599997.0
2005-10-04 15:12:00,1.55195,1.55203,1.55183,1.55192,135300001.0
2005-10-04 15:13:00,1.55197,1.55197,1.55184,1.55192,82999999.0
2005-10-04 15:14:00,1.5519,1.55192,1.55176,1.55177,346300001.0
2005-10-04 15:15:00,1.55188,1.55192,1.55168,1.55168,500000005.0
2005-10-04 15:16:00,1.55194,1.55203,1.55185,1.5519,107299999.0
2005-10-04 15:17:00,1.55196,1.55203,1.55185,1.55197,298000001.0
2005-10-04 15:18:00,1.55197,1.55197,1.55141,1.55161,232799996.0
2005-10-04 15:19:00,1.55172,1.55179,1.55162,1.55179,288800001.0
2005-10-04 15:20:00,1.55168,1.55185,1.55164,1.55178,310300001.0
2005-10-04 15:21:00,1.55165,1.55191,1.55165,1.55184,224999996.0
2005-10-04 15:22:00,1.5518,1.5518,1.55162,1.55162,66300002.0
2005-10-04 15:23:00,1.55179,1.55192,1.55156,1.55156,247900002.0
2005-10-04 15:24:00,1.55176,1.55194,1.55176,1.55183,403200003.0
2005-10-04 15:25:00,1.55188,1.55188,1.55167,1.55172,355500003.0
2005-10-04 15:26:00,1.5519,1.5519,1.5518,1.5518,52699999.0
2005-10-04 15:27:00,1.55198,1.55201,1.55187,1.55191,84799999.0
2005-10-04 15:28:00,1.55199,1.55206,1.55187,1.55196,205999999.0
2005-10-04 15:29:00,1.55203,1.55216,1.55192,1.55206,363200003.0
2005-10-04 15:30:00,1.55189,1.55209,1.55185,1.552,290699997.0
2005-10-04 15:31:00,1.55198,1.5522,1.55197,1.55208,194799999.0
2005-10-04 15:32:00,1.5519,1.55205,1.5519,1.55205,22400000.0
2005-10-04 15:33:00,1.55217,1.55223,1.55198,1.55215,280899998.0
2005-10-04 15:34:00,1.55224,1.55235,1.55207,1.55222,253800001.0
2005-10-04 15:35:00,1.55238,1.55246,1.55221,1.5523,317199994.0
2005-10-04 15:36:00,1.55216,1.55232,1.55208,1.55215,297900003.0
2005-10-04 15:37:00,1.55209,1.55214,1.55196,1.55196,262799999.0
2005-10-04 15:38:00,1.55208,1.55228,1.55206,1.55217,346600001.0
2005-10-04 15:39:00,1.55223,1.55233,1.55208,1.55222,197999998.0
2005-10-04 15:40:00,1.55203,1.55218,1.55203,1.55218,175600001.0
2005-10-04 15:41:00,1.55203,1.5522,1.55194,1.5522,83900001.0
2005-10-04 15:42:00,1.55218,1.55218,1.55199,1.552,186200000.0
2005-10-04 15:43:00,1.5521,1.55227,1.55204,1.55213,154900002.0
2005-10-04 15:44:00,1.55222,1.55222,1.55207,1.55207,207200001.0
2005-10-04 15:45:00,1.55207,1.55223,1.552,1.55213,191500002.0
2005-10-04 15:46:00,1.55199,1.55224,1.55197,1.55218,302800002.0
2005-10-04 15:47:00,1.55227,1.55233,1.55214,1.55215,265200000.0
2005-10-04 15:48:00,1.55213,1.55232,1.55206,1.55219,343400003.0
2005-10-04 15:49:00,1.55214,1.55237,1.55214,1.55229,285000000.0
2005-10-04 15:50:00,1.55222,1.55236,1.55208,1.55222,337700001.0
2005-10-04 15:51:00,1.55227,1.55238,1.55211,1.55225,227900000.0
2005-10-04 15:52:00,1.55225,1.55243,1.55225,1.55238,296200003.0
2005-10-04 15:53:00,1.55239,1.5524,1.55224,1.55224,209300002.0
2005-10-04 15:54:00,1.5525,1.55255,1.55231,1.55247,278600000.0
2005-10-04 15:55:00,1.55224,1.55242,1.55224,1.55242,115200000.0
2005-10-04 15:56:00,1.55218,1.55228,1.55207,1.55225,522200000.0
2005-10-04 15:57:00,1.55221,1.55236,1.55211,1.55224,194900002.0
2005-10-04 15:58:00,1.55235,1.55243,1.55223,1.55235,314600000.0
2005-10-04 15:59:00,1.5523,1.55254,1.55211,1.5524,202899998.0
2005-10-04 16:00:00,1.55245,1.55258,1.5524,1.55252,305000008.0
2005-10-04 16:01:00,1.5524,1.55246,1.55224,1.55234,407199995.0
2005-10-04 16:02:00,1.55242,1.55242,1.55219,1.55228,241800004.0
2005-10-04 16:03:00,1.5524,1.55241,1.5521,1.55236,276800000.0
2005-10-04 16:04:00,1.5523,1.5523,1.5522,1.5522,59799999.0
2005-10-04 16:05:00,1.55235,1.55235,1.55213,1.5522,208800004.0
2005-10-04 16:06:00,1.55225,1.55235,1.5521,1.55228,358300005.0
2005-10-04 16:07:00,1.5522,1.55235,1.55204,1.5523,282200000.0
2005-10-04 16:08:00,1.55233,1.55242,1.55225,1.55235,99900002.0
2005-10-04 16:09:00,1.55238,1.55245,1.55232,1.5524,83100000.0
2005-10-04 16:10:00,1.55247,1.55247,1.55221,1.55238,390600004.0
2005-10-04 16:11:00,1.55251,1.55251,1.55229,1.55229,230300001.0
2005-10-04 16:12:00,1.5523,1.55247,1.55226,1.55238,146199999.0
2005-10-04 16:13:00,1.55228,1.55245,1.55209,1.55224,213399999.0
2005-10-04 16:14:00,1.55239,1.55256,1.5521,1.55245,370599996.0
2005-10-04 16:15:00,1.55216,1.55258,1.55216,1.5525,284500000.0
2005-10-04 16:16:00,1.5525,1.55258,1.55236,1.55241,425199999.0
2005-10-04 16:17:00,1.5524,1.55253,1.55234,1.55253,247499999.0
2005-10-04 16:18:00,1.55255,1.55255,1.55237,1.55248,119500002.0
2005-10-04 16:19:00,1.5525,1.55255,1.55236,1.5525,359399994.0
2005-10-04 16:20:00,1.55244,1.55262,1.55244,1.55262,142200001.0
2005-10-04 16:21:00,1.55241,1.55255,1.55238,1.55253,114600000.0
2005-10-04 16:22:00,1.55246,1.55255,1.55236,1.55243,93599999.0
2005-10-04 16:23:00,1.55248,1.5527,1.55245,1.55245,372499994.0
2005-10-04 16:24:00,1.55251,1.55262,1.55234,1.55239,581100005.0
2005-10-04 16:25:00,1.55242,1.5526,1.55242,1.55249,307199999.0
2005-10-04 16:26:00,1.55255,1.55271,1.55231,1.55263,337700001.0
2005-10-04 16:27:00,1.55243,1.55267,1.55243,1.5526,269300000.0
2005-10-04 16:28:00,1.55244,1.55265,1.55244,1.55253,142099999.0
2005-10-04 16:29:00,1.55257,1.55257,1.55239,1.55248,288799994.0
2005-10-04 16:30:00,1.55212,1.55251,1.55212,1.55251,171000001.0
2005-10-04 16:31:00,1.55248,1.5525,1.55215,1.55236,332500000.0
2005-10-04 16:32:00,1.55245,1.55252,1.55231,1.55249,229900001.0
2005-10-04 16:33:00,1.55233,1.55245,1.55223,1.55223,202900004.0
2005-10-04 16:34:00,1.55231,1.55245,1.55223,1.55223,269699998.0
2005-10-04 16:35:00,1.55234,1.55246,1.55234,1.55246,46400000.0
2005-10-04 16:36:00,1.55237,1.55253,1.55233,1.55248,295899999.0
2005-10-04 16:37:00,1.55248,1.55258,1.55239,1.55248,287899999.0
2005-10-04 16:38:00,1.5525,1.55255,1.5523,1.55247,315000002.0
2005-10-04 16:39:00,1.5525,1.55255,1.55242,1.55248,40000000.0
2005-10-04 16:40:00,1.5524,1.5525,1.5524,1.5525,35100000.0
2005-10-04 16:41:00,1.5526,1.5526,1.5524,1.5524,216999997.0
2005-10-04 16:42:00,1.55253,1.55267,1.55233,1.55257,387199998.0
2005-10-04 16:43:00,1.55249,1.55264,1.55231,1.55251,52799999.0
2005-10-04 16:44:00,1.55272,1.55282,1.55259,1.55266,329599998.0
2005-10-04 16:45:00,1.55255,1.55272,1.5525,1.55268,405599991.0
2005-10-04 16:46:00,1.55274,1.55274,1.5525,1.55267,156300004.0
2005-10-04 16:47:00,1.55246,1.55274,1.55243,1.55274,382899997.0
2005-10-04 16:48:00,1.55263,1.55273,1.55249,1.55268,324900004.0
2005-10-04 16:49:00,1.55271,1.55271,1.55257,1.55257,60800001.0
2005-10-04 16:50:00,1.5526,1.55265,1.5526,1.55265,37600000.0
2005-10-04 16:51:00,1.55255,1.55257,1.55223,1.55223,387200006.0
2005-10-04 16:52:00,1.55245,1.55261,1.55245,1.55257,194799999.0
2005-10-04 16:53:00,1.55245,1.55255,1.55238,1.5525,293600000.0
2005-10-04 16:54:00,1.55224,1.55251,1.55224,1.55243,422200000.0
2005-10-04 16:55:00,1.55249,1.55255,1.55235,1.55255,374299998.0
2005-10-04 16:56:00,1.55241,1.55255,1.55239,1.55255,246599998.0
2005-10-04 16:57:00,1.55254,1.55254,1.55237,1.55245,148999999.0
2005-10-04 16:58:00,1.55212,1.55245,1.55212,1.55235,362400005.0
2005-10-04 16:59:00,1.55217,1.55247,1.55217,1.55247,293300004.0
2005-10-04 17:00:00,1.5524,1.55253,1.55224,1.55245,371599999.0
2005-10-04 17:01:00,1.55243,1.55252,1.55222,1.55251,385299998.0
2005-10-04 17:02:00,1.55242,1.55245,1.55229,1.5524,383900001.0
2005-10-04 17:03:00,1.55231,1.55242,1.55211,1.55232,246899998.0
2005-10-04 17:04:00,1.55226,1.55243,1.55204,1.5522,289100005.0
2005-10-04 17:05:00,1.55221,1.55235,1.55217,1.5523,438000008.0
2005-10-04 17:06:00,1.55227,1.55238,1.55216,1.5523,166400000.0
2005-10-04 17:07:00,1.55234,1.55241,1.55224,1.55239,309100002.0
2005-10-04 17:08:00,1.5523,1.55245,1.55222,1.55245,400299998.0
2005-10-04 17:09:00,1.55248,1.55248,1.55233,1.55242,257100000.0
2005-10-04 17:10:00,1.55238,1.55245,1.55219,1.55219,281100005.0
2005-10-04 17:11:00,1.55236,1.55245,1.55224,1.55235,120600002.0
2005-10-04 17:12:00,1.5524,1.55245,1.55227,1.55239,352600002.0
2005-10-04 17:13:00,1.55245,1.55245,1.55222,1.55226,278200001.0
2005-10-04 17:14:00,1.55242,1.55242,1.55223,1.55224,144700000.0
2005-10-04 17:15:00,1.55238,1.55238,1.55213,1.55228,241000004.0
2005-10-04 17:16:00,1.55226,1.55239,1.55209,1.55224,508100005.0
2005-10-04 17:17:00,1.55228,1.55242,1.55219,1.55232,269700003.0
2005-10-04 17:18:00,1.55228,1.55238,1.55213,1.55213,211100000.0
2005-10-04 17:19:00,1.55233,1.55243,1.55228,1.55232,162100000.0
2005-10-04 17:20:00,1.55237,1.55242,1.55223,1.55224,236999997.0
2005-10-04 17:21:00,1.55233,1.55242,1.55225,1.55231,341699998.0
2005-10-04 17:22:00,1.55218,1.55235,1.55211,1.55235,363000002.0
2005-10-04 17:23:00,1.55215,1.5523,1.55211,1.55222,169800000.0
2005-10-04 17:24:00,1.55218,1.55225,1.552,1.55215,292099998.0
2005-10-04 17:25:00,1.55214,1.55221,1.5521,1.5521,259100001.0
2005-10-04 17:26:00,1.55219,1.55219,1.55205,1.55211,89700000.0
2005-10-04 17:27:00,1.55208,1.55223,1.55208,1.55218,309799999.0
2005-10-04 17:28:00,1.55208,1.55215,1.55189,1.55205,284800001.0
2005-10-04 17:29:00,1.55202,1.55218,1.552,1.55218,104599999.0
2005-10-04 17:30:00,1.55192,1.55215,1.55192,1.55215,183699998.0
2005-10-04 17:31:00,1.5521,1.55215,1.55194,1.552,389600000.0
2005-10-04 17:32:00,1.55186,1.55215,1.55186,1.55215,162200000.0
2005-10-04 17:33:00,1.5521,1.55218,1.55201,1.5521,139300001.0
2005-10-04 17:34:00,1.55192,1.55215,1.5519,1.55207,125700000.0
2005-10-04 17:35:00,1.55215,1.55215,1.55196,1.55196,108500000.0
2005-10-04 17:36:00,1.55198,1.55211,1.55179,1.55198,192300002.0
2005-10-04 17:37:00,1.55195,1.5522,1.55195,1.55218,226600004.0
2005-10-04 17:38:00,1.55217,1.55219,1.55198,1.55215,455599997.0
2005-10-04 17:39:00,1.55222,1.55226,1.55203,1.55215,215899998.0
2005-10-04 17:40:00,1.55201,1.55231,1.55201,1.55217,221199997.0
2005-10-04 17:41:00,1.5521,1.5522,1.55191,1.55201,328099998.0
2005-10-04 17:42:00,1.55198,1.55204,1.55185,1.55186,153400000.0
2005-10-04 17:43:00,1.55172,1.55198,1.55172,1.5519,256399998.0
2005-10-04 17:44:00,1.5516,1.55197,1.5516,1.55189,474900007.0
2005-10-04 17:45:00,1.55153,1.55171,1.55136,1.55141,249700001.0
2005-10-04 17:46:00,1.55127,1.55144,1.55125,1.55144,232199998.0
2005-10-04 17:47:00,1.55116,1.5514,1.55103,1.5513,302600002.0
2005-10-04 17:48:00,1.5514,1.55145,1.55123,1.55141,214799998.0
2005-10-04 17:49:00,1.55127,1.55158,1.5512,1.55149,445399997.0
2005-10-04 17:50:00,1.55152,1.55157,1.55138,1.55141,268999995.0
2005-10-04 17:51:00,1.55124,1.55141,1.55124,1.55137,270000002.0
2005-10-04 17:52:00,1.55142,1.55143,1.55116,1.55134,169100002.0
2005-10-04 17:53:00,1.55135,1.55145,1.5512,1.55135,315599998.0
2005-10-04 17:54:00,1.5514,1.55145,1.55122,1.55126,288799997.0
2005-10-04 17:55:00,1.55141,1.55141,1.55135,1.55135,35299999.0
2005-10-04 17:56:00,1.55122,1.55135,1.55111,1.55125,129000000.0
2005-10-04 17:57:00,1.5513,1.5513,1.5512,1.5512,126300001.0
2005-10-04 17:58:00,1.55108,1.55139,1.55108,1.55134,286600002.0
2005-10-04 17:59:00,1.55107,1.55136,1.551,1.55136,109500000.0
2005-10-04 18:00:00,1.55118,1.55135,1.55118,1.55135,182100001.0
2005-10-04 18:01:00,1.5515,1.5516,1.5514,1.5516,1804999999.0
2005-10-04 18:02:00,1.5517,1.5517,1.5517,1.5517,1804999999.0
2005-10-04 18:03:00,1.5518,1.5518,1.5517,1.5518,1804999999.0
2005-10-04 18:05:00,1.5518,1.552,1.5518,1.552,1804999999.0
2005-10-04 18:06:00,1.5518,1.5518,1.5518,1.5518,1804999999.0
2005-10-04 18:09:00,1.5514,1.55172,1.55133,1.55163,1804999999.0
2005-10-04 18:10:00,1.55169,1.55181,1.55149,1.55151,2138000001.0
2005-10-04 18:11:00,1.5516,1.55165,1.55136,1.55149,1308099994.0
2005-10-04 18:12:00,1.55158,1.55165,1.55146,1.5516,1940300017.0
2005-10-04 18:13:00,1.55155,1.55165,1.55139,1.55155,1376000008.0
2005-10-04 18:15:00,1.5515,1.55168,1.55144,1.55168,864599995.0
2005-10-04 18:16:00,1.5518,1.5518,1.5518,1.5518,1962599998.0
2005-10-04 18:17:00,1.55175,1.5519,1.55155,1.55174,1962599998.0
2005-10-04 18:18:00,1.55142,1.55181,1.55142,1.5517,753300007.0
2005-10-04 18:19:00,1.552,1.5522,1.5518,1.5522,2021800004.0
2005-10-04 18:20:00,1.55202,1.55217,1.55195,1.5521,2021800004.0
2005-10-04 18:21:00,1.55217,1.55242,1.55215,1.55227,882400001.0
2005-10-04 18:22:00,1.55231,1.55245,1.55221,1.55226,850399993.0
2005-10-04 18:24:00,1.5524,1.5524,1.5524,1.5524,1152999993.0
2005-10-04 18:25:00,1.5524,1.5524,1.5522,1.5524,1152999993.0
2005-10-04 18:26:00,1.5524,1.5524,1.5524,1.5524,1152999993.0
2005-10-04 18:27:00,1.5523,1.55238,1.552,1.5523,1152999993.0
2005-10-04 18:28:00,1.55228,1.55238,1.55214,1.5523,2032100008.0
2005-10-04 18:29:00,1.5523,1.55235,1.55217,1.5522,1759799996.0
2005-10-04 18:30:00,1.55224,1.55234,1.55206,1.55214,914500008.0
2005-10-04 18:31:00,1.5522,1.55223,1.552,1.55216,1112200008.0
2005-10-04 18:32:00,1.55217,1.55228,1.55203,1.55203,1348700010.0
2005-10-04 18:33:00,1.5522,1.5524,1.5522,1.5524,2117999999.0
2005-10-04 18:34:00,1.5522,1.5524,1.5522,1.5524,2117999999.0
2005-10-04 18:35:00,1.55217,1.55225,1.55209,1.55217,2117999999.0
2005-10-04 18:36:00,1.55207,1.55215,1.55192,1.5521,1445900001.0
2005-10-04 18:37:00,1.55215,1.55215,1.55192,1.55198,1726000013.0
2005-10-04 18:38:00,1.55212,1.55218,1.55191,1.55195,1261300011.0
2005-10-04 18:39:00,1.5521,1.55224,1.55205,1.55215,1991800006.0
2005-10-04 18:40:00,1.5524,1.5524,1.5522,1.5524,1311799993.0
2005-10-04 18:41:00,1.55203,1.55226,1.55203,1.5522,1311799993.0
2005-10-04 18:42:00,1.55226,1.55237,1.55214,1.5523,1118800000.0
2005-10-04 18:43:00,1.55238,1.5525,1.55225,1.55229,387200000.0
2005-10-04 18:44:00,1.55233,1.55248,1.55217,1.55228,1063599995.0
2005-10-04 18:45:00,1.55209,1.55227,1.552,1.55221,619400005.0
2005-10-04 18:46:00,1.55222,1.55236,1.55207,1.55207,246199997.0
2005-10-04 18:47:00,1.5521,1.55228,1.55206,1.55228,267000005.0
2005-10-04 18:48:00,1.55226,1.55228,1.55206,1.55209,1155900004.0
2005-10-04 18:49:00,1.55215,1.55225,1.55206,1.55225,350400002.0
2005-10-04 18:50:00,1.55218,1.55218,1.55198,1.55203,616300000.0
2005-10-04 18:51:00,1.55219,1.5524,1.55189,1.55222,1395100004.0
2005-10-04 18:52:00,1.55207,1.55228,1.55207,1.5522,1462999994.0
2005-10-04 18:53:00,1.55214,1.55226,1.55191,1.55204,1285700006.0
2005-10-04 18:54:00,1.552,1.55207,1.55192,1.55196,818500004.0
2005-10-04 18:55:00,1.55201,1.55207,1.55185,1.55198,1691499993.0
2005-10-04 18:56:00,1.55203,1.55203,1.55183,1.55196,943400001.0
2005-10-04 18:57:00,1.55203,1.55203,1.55177,1.55188,725699997.0
2005-10-04 18:58:00,1.55196,1.55201,1.5518,1.55184,1030400006.0
2005-10-04 18:59:00,1.5519,1.55196,1.55176,1.55188,1639800016.0
2005-10-04 19:00:00,1.55186,1.55202,1.55173,1.55198,348499995.0
2005-10-04 19:01:00,1.5521,1.55213,1.55178,1.552,371400002.0
2005-10-04 19:02:00,1.5518,1.552,1.55178,1.55198,752900003.0
2005-10-04 19:03:00,1.55199,1.55199,1.55182,1.55182,547400004.0
2005-10-04 19:04:00,1.55184,1.55199,1.55184,1.55199,201800000.0
2005-10-04 19:05:00,1.55205,1.55213,1.55187,1.552,943600002.0
2005-10-04 19:07:00,1.55179,1.55211,1.55154,1.55183,819800007.0
2005-10-04 19:08:00,1.55178,1.55243,1.55166,1.55192,1629500001.0
2005-10-04 19:09:00,1.55199,1.55252,1.55191,1.55191,1543299997.0
2005-10-04 19:10:00,1.55186,1.55208,1.55185,1.55208,1042099998.0
2005-10-04 19:11:00,1.55199,1.55205,1.55186,1.552,1621100002.0
2005-10-04 19:12:00,1.55186,1.55208,1.55186,1.55208,468600003.0
2005-10-04 19:13:00,1.55213,1.5524,1.55206,1.55231,468699999.0
2005-10-04 19:14:00,1.5524,1.55245,1.5523,1.55239,238900003.0
2005-10-04 19:15:00,1.5524,1.55248,1.55231,1.55245,1168099998.0
2005-10-04 19:16:00,1.55237,1.55245,1.55226,1.55238,670899998.0
2005-10-04 19:17:00,1.55245,1.55247,1.5522,1.5522,798500007.0
2005-10-04 19:18:00,1.55227,1.55238,1.55202,1.5521,800900005.0
2005-10-04 19:19:00,1.55206,1.55218,1.55191,1.55204,1131400007.0
2005-10-04 19:20:00,1.55213,1.55218,1.55191,1.55204,1187500001.0
2005-10-04 19:21:00,1.552,1.55224,1.552,1.55218,886800001.0
2005-10-04 19:22:00,1.55218,1.55218,1.55203,1.55203,198200002.0
2005-10-04 19:23:00,1.55213,1.55217,1.55192,1.55192,658900002.0
2005-10-04 19:24:00,1.55197,1.55223,1.55197,1.55218,539800002.0
2005-10-04 19:25:00,1.5521,1.55215,1.55194,1.55194,1020799998.0
2005-10-04 19:26:00,1.55201,1.55214,1.5519,1.55207,889800006.0
2005-10-04 19:27:00,1.55211,1.55222,1.55196,1.55198,1252700002.0
2005-10-04 19:28:00,1.55208,1.55215,1.55191,1.55194,505199996.0
2005-10-04 19:29:00,1.55208,1.55215,1.55184,1.55185,734299998.0
2005-10-04 19:30:00,1.5524,1.5524,1.5524,1.5524,1294100009.0
2005-10-04 19:31:00,1.55215,1.55222,1.55195,1.55208,1294100009.0
2005-10-04 19:32:00,1.55206,1.55213,1.55189,1.55189,715899996.0
2005-10-04 19:33:00,1.55186,1.5521,1.55186,1.55205,958200005.0
2005-10-04 19:34:00,1.55209,1.55215,1.5519,1.55194,1765800013.0
2005-10-04 19:35:00,1.552,1.55205,1.55168,1.55193,950600002.0
2005-10-04 19:36:00,1.55205,1.55205,1.55173,1.5518,784299994.0
2005-10-04 19:37:00,1.55189,1.55205,1.55189,1.55205,210200000.0
2005-10-04 19:38:00,1.55193,1.55205,1.55191,1.55202,703100005.0
2005-10-04 19:39:00,1.55199,1.55213,1.55184,1.55185,1325300015.0
2005-10-04 19:40:00,1.5521,1.5521,1.55194,1.55195,599500002.0
2005-10-04 19:41:00,1.5521,1.5521,1.552,1.552,447500003.0
2005-10-04 19:42:00,1.55203,1.55218,1.552,1.55208,798700005.0
2005-10-04 19:43:00,1.55212,1.55218,1.55202,1.5521,400400006.0
2005-10-04 19:44:00,1.55218,1.55228,1.55205,1.55209,1068099996.0
2005-10-04 19:45:00,1.55219,1.55219,1.55197,1.5521,331500005.0
2005-10-04 19:46:00,1.55215,1.55215,1.55195,1.5521,634899998.0
2005-10-04 19:47:00,1.55204,1.55213,1.55191,1.55205,149000000.0
2005-10-04 19:48:00,1.55214,1.55221,1.55207,1.5521,586399997.0
2005-10-04 19:49:00,1.55209,1.55215,1.55192,1.55208,1203800000.0
2005-10-04 19:50:00,1.55197,1.55212,1.55185,1.55204,146199998.0
2005-10-04 19:51:00,1.55204,1.55215,1.55204,1.55215,538400004.0
2005-10-04 19:52:00,1.55206,1.55213,1.55188,1.55211,316100004.0
2005-10-04 19:53:00,1.55208,1.55216,1.55191,1.55207,435399999.0
2005-10-04 19:54:00,1.5521,1.5522,1.55201,1.55202,337700003.0
2005-10-04 19:55:00,1.55215,1.5522,1.55196,1.55196,480000004.0
2005-10-04 19:56:00,1.55205,1.55209,1.5518,1.55196,1176899997.0
2005-10-04 19:57:00,1.55212,1.55219,1.552,1.552,1470200000.0
2005-10-04 19:58:00,1.55198,1.55225,1.55194,1.55206,1421400004.0
2005-10-04 19:59:00,1.55192,1.55219,1.55192,1.55217,1137100006.0
2005-10-04 20:00:00,1.55222,1.55222,1.55194,1.55194,679599996.0
2005-10-04 20:01:00,1.552,1.55215,1.55193,1.5521,835800014.0
2005-10-04 20:02:00,1.55194,1.55213,1.55192,1.55213,541000004.0
2005-10-04 20:03:00,1.552,1.55215,1.552,1.55215,230200001.0
2005-10-04 20:04:00,1.55204,1.55215,1.552,1.55215,292500004.0
2005-10-04 20:05:00,1.55212,1.55212,1.55197,1.55204,479199999.0
2005-10-04 20:06:00,1.55215,1.55215,1.5521,1.5521,321800004.0
2005-10-04 20:07:00,1.55215,1.55215,1.552,1.552,170800001.0
2005-10-04 20:08:00,1.55215,1.55215,1.55198,1.552,1431900000.0
2005-10-04 20:09:00,1.55212,1.55223,1.55204,1.55204,398500006.0
2005-10-04 20:10:00,1.55207,1.55207,1.5519,1.5519,291699998.0
2005-10-04 20:11:00,1.552,1.55207,1.55188,1.55196,1092299997.0
2005-10-04 20:12:00,1.55207,1.55215,1.55194,1.552,292599998.0
2005-10-04 20:13:00,1.55208,1.55218,1.55197,1.552,1610999986.0
2005-10-04 20:14:00,1.55199,1.55211,1.55193,1.55202,589900004.0
2005-10-04 20:15:00,1.55201,1.55211,1.55191,1.55203,1117099999.0
2005-10-04 20:16:00,1.55206,1.55214,1.55188,1.55208,2038000008.0
2005-10-04 20:17:00,1.55215,1.55218,1.552,1.55213,373099999.0
2005-10-04 20:18:00,1.55206,1.55213,1.55192,1.552,388800002.0
2005-10-04 20:19:00,1.5522,1.5522,1.552,1.5522,560599998.0
2005-10-04 20:21:00,1.55207,1.55215,1.55194,1.55207,560599998.0
2005-10-04 20:22:00,1.552,1.55218,1.552,1.55215,634199999.0
2005-10-04 20:23:00,1.55205,1.55218,1.55191,1.5521,1190300003.0
2005-10-04 20:24:00,1.55215,1.55215,1.5519,1.55198,641100004.0
2005-10-04 20:25:00,1.55204,1.5523,1.55199,1.5523,886400001.0
2005-10-04 20:26:00,1.55225,1.55232,1.55216,1.55222,400700001.0
2005-10-04 20:27:00,1.55219,1.55225,1.55205,1.55225,512599996.0
2005-10-04 20:29:00,1.55227,1.55227,1.55196,1.55196,1410999998.0
2005-10-04 20:33:00,1.5521,1.55227,1.55197,1.55213,403500004.0
2005-10-04 20:34:00,1.55209,1.55216,1.55191,1.55192,490699999.0
2005-10-04 20:35:00,1.5519,1.5521,1.55188,1.5521,615400011.0
2005-10-04 20:36:00,1.55189,1.55215,1.55181,1.55215,622100002.0
2005-10-04 20:37:00,1.55213,1.55213,1.55188,1.55188,844400006.0
2005-10-04 20:38:00,1.55193,1.55216,1.55192,1.55212,1971099990.0
2005-10-04 20:39:00,1.55196,1.55222,1.55196,1.55219,1049100005.0
2005-10-04 20:40:00,1.55214,1.55228,1.552,1.55215,1353000000.0
2005-10-04 20:41:00,1.55217,1.55217,1.55182,1.55196,416799999.0
2005-10-04 20:42:00,1.5521,1.55211,1.55182,1.55182,341999999.0
2005-10-04 20:43:00,1.55199,1.55218,1.55189,1.55205,989100003.0
2005-10-04 20:44:00,1.55185,1.55215,1.55185,1.55202,1023999999.0
2005-10-04 20:45:00,1.5519,1.55213,1.55167,1.552,847000002.0
2005-10-04 20:46:00,1.55215,1.55215,1.55182,1.55204,307199998.0
2005-10-04 20:47:00,1.5521,1.5521,1.55182,1.55197,722999999.0
2005-10-04 20:48:00,1.55206,1.55222,1.55193,1.55206,1485700002.0
2005-10-04 20:49:00,1.55215,1.55237,1.55197,1.55228,703599999.0
2005-10-04 20:51:00,1.55222,1.55225,1.55208,1.5521,361200001.0
2005-10-04 20:52:00,1.55215,1.55225,1.55199,1.55222,1601700013.0
2005-10-04 20:53:00,1.55238,1.55253,1.55202,1.55207,1504700008.0
2005-10-04 20:54:00,1.55205,1.55225,1.55205,1.5522,766199998.0
2005-10-04 20:55:00,1.55222,1.55246,1.55189,1.55205,511299996.0
2005-10-04 20:57:00,1.5522,1.5524,1.5522,1.5524,1456300003.0
2005-10-04 20:58:00,1.5524,1.5524,1.5522,1.5522,1456300003.0
2005-10-04 20:59:00,1.5522,1.5522,1.552,1.5522,1456300003.0
2005-10-04 21:02:00,1.5521,1.55215,1.55194,1.552,1456300003.0
2005-10-04 21:03:00,1.552,1.55218,1.55196,1.5521,1372900009.0
2005-10-04 21:04:00,1.55213,1.55213,1.55193,1.55193,237500002.0
2005-10-04 21:05:00,1.55197,1.55212,1.55188,1.55202,774200003.0
2005-10-04 21:06:00,1.55181,1.55212,1.55177,1.552,647099994.0
2005-10-04 21:07:00,1.55202,1.55209,1.55192,1.55197,480199990.0
2005-10-04 21:08:00,1.5521,1.5521,1.55188,1.552,250300000.0
2005-10-04 21:09:00,1.5519,1.55205,1.55186,1.55197,498700003.0
2005-10-04 21:10:00,1.55206,1.55213,1.55194,1.55202,1034800000.0
2005-10-04 21:11:00,1.55205,1.55215,1.552,1.5521,544599999.0
2005-10-04 21:12:00,1.55214,1.55214,1.55195,1.55206,228000000.0
2005-10-04 21:13:00,1.552,1.55215,1.55199,1.55208,1078800005.0
2005-10-04 21:14:00,1.55204,1.55215,1.55193,1.55215,841299996.0
2005-10-04 21:15:00,1.55207,1.55215,1.55188,1.55205,747100004.0
2005-10-04 21:16:00,1.55172,1.5521,1.55172,1.5521,687100002.0
2005-10-04 21:17:00,1.55196,1.55211,1.55187,1.55198,1534400008.0
2005-10-04 21:18:00,1.55196,1.55203,1.55177,1.55197,577100000.0
2005-10-04 21:19:00,1.55187,1.55199,1.55174,1.5519,629900001.0
2005-10-04 21:22:00,1.55197,1.55208,1.55184,1.55205,1738200004.0
2005-10-04 21:23:00,1.55206,1.55225,1.55187,1.55199,1229200006.0
2005-10-04 21:24:00,1.55225,1.55243,1.55216,1.5523,629600003.0
2005-10-04 21:25:00,1.5523,1.55246,1.55215,1.55235,1471299993.0
2005-10-04 21:26:00,1.55221,1.55235,1.55214,1.55223,547300000.0
2005-10-04 21:27:00,1.55216,1.55223,1.55208,1.55217,616300003.0
2005-10-04 21:28:00,1.55203,1.55228,1.55201,1.55215,547800008.0
2005-10-04 21:29:00,1.55216,1.55216,1.55189,1.55195,430100002.0
2005-10-04 21:30:00,1.55201,1.55203,1.55183,1.55197,403800001.0
2005-10-04 21:31:00,1.55179,1.55195,1.55174,1.5518,695099991.0
2005-10-04 21:32:00,1.55188,1.55207,1.55178,1.55195,2075800002.0
2005-10-04 21:33:00,1.5519,1.55205,1.5519,1.55196,230400002.0
2005-10-04 21:34:00,1.55186,1.55202,1.55174,1.55182,1085400009.0
2005-10-04 21:35:00,1.55181,1.55196,1.55174,1.55176,1048799998.0
2005-10-04 21:36:00,1.55178,1.55189,1.55173,1.55189,144300000.0
2005-10-04 21:37:00,1.55187,1.55191,1.55165,1.55165,282699998.0
2005-10-04 21:38:00,1.55166,1.55191,1.55163,1.55191,361900001.0
2005-10-04 21:39:00,1.55176,1.55187,1.55172,1.55172,37100000.0
2005-10-04 21:40:00,1.5517,1.55186,1.55158,1.55158,563599999.0
2005-10-04 21:41:00,1.55162,1.55185,1.5516,1.5518,727900007.0
2005-10-04 21:42:00,1.5518,1.55183,1.55166,1.55166,563100002.0
2005-10-04 21:43:00,1.5518,1.55187,1.55165,1.55173,1011700008.0
2005-10-04 21:44:00,1.55185,1.55188,1.55164,1.55165,1532800011.0
2005-10-04 21:45:00,1.55154,1.55175,1.5515,1.5517,840500009.0
2005-10-04 21:46:00,1.55167,1.55181,1.55152,1.55154,1243900010.0
2005-10-04 21:47:00,1.5516,1.55184,1.55158,1.5517,1155500003.0
2005-10-04 21:48:00,1.55167,1.55182,1.55156,1.55174,227300001.0
2005-10-04 21:49:00,1.55182,1.55182,1.55156,1.55158,1165000003.0
2005-10-04 21:50:00,1.55172,1.55179,1.55156,1.55167,168599998.0
2005-10-04 21:51:00,1.55179,1.55179,1.55161,1.55161,543100004.0
2005-10-04 21:52:00,1.55177,1.55179,1.55137,1.55137,1503999986.0
2005-10-04 21:53:00,1.55147,1.55147,1.55118,1.55126,543999997.0
2005-10-04 21:54:00,1.55128,1.55134,1.55113,1.55113,329100005.0
2005-10-04 21:55:00,1.55113,1.55133,1.55109,1.55128,434399999.0
2005-10-04 21:56:00,1.55135,1.55135,1.55116,1.5513,500400003.0
2005-10-04 21:57:00,1.5512,1.55134,1.5512,1.55127,497400002.0
2005-10-04 21:58:00,1.55125,1.55125,1.5511,1.55118,722600002.0
2005-10-04 21:59:00,1.55118,1.5513,1.55109,1.55122,1302599998.0
2005-10-04 22:00:00,1.55112,1.55133,1.55108,1.55118,531200000.0
2005-10-04 22:01:00,1.55113,1.55124,1.55113,1.55118,225200001.0
2005-10-04 22:02:00,1.55106,1.55115,1.55088,1.55103,1202000002.0
2005-10-04 22:03:00,1.55115,1.55117,1.55094,1.55113,452400001.0
2005-10-04 22:04:00,1.55116,1.5513,1.55114,1.55125,709900002.0
2005-10-04 22:05:00,1.55127,1.55127,1.5511,1.55118,465800002.0
2005-10-04 22:06:00,1.55116,1.55124,1.55097,1.55116,396700003.0
2005-10-04 22:07:00,1.5512,1.5512,1.55101,1.55101,157000001.0
2005-10-04 22:08:00,1.5512,1.5512,1.55102,1.55118,631100004.0
2005-10-04 22:09:00,1.5511,1.5512,1.55101,1.5512,394499997.0
2005-10-04 22:10:00,1.55118,1.55125,1.55104,1.55117,213900002.0
2005-10-04 22:11:00,1.55147,1.55155,1.55109,1.55109,312899998.0
2005-10-04 22:12:00,1.5512,1.55145,1.55112,1.55116,580100003.0
2005-10-04 22:13:00,1.55112,1.5512,1.55098,1.551,270000005.0
2005-10-04 22:14:00,1.55111,1.55125,1.55104,1.5512,287099998.0
2005-10-04 22:15:00,1.55115,1.55127,1.55096,1.55103,947100008.0
2005-10-04 22:16:00,1.55104,1.55122,1.55102,1.55117,353799996.0
2005-10-04 22:17:00,1.55125,1.55127,1.5512,1.55124,137500000.0
2005-10-04 22:18:00,1.55101,1.5512,1.55101,1.55115,270200002.0
2005-10-04 22:19:00,1.55113,1.55118,1.55089,1.55105,381099996.0
2005-10-04 22:20:00,1.55115,1.5512,1.55097,1.55108,290599998.0
2005-10-04 22:21:00,1.5511,1.55125,1.55107,1.5512,218299997.0
2005-10-04 22:22:00,1.55106,1.55119,1.55094,1.55117,739499997.0
2005-10-04 22:23:00,1.55122,1.55122,1.55097,1.55097,278700005.0
2005-10-04 22:24:00,1.55107,1.55116,1.55088,1.55088,214200000.0
2005-10-04 22:25:00,1.55099,1.55114,1.55084,1.55102,618900003.0
2005-10-04 22:26:00,1.55102,1.55116,1.55084,1.55092,599699998.0
2005-10-04 22:27:00,1.55096,1.55119,1.55083,1.55105,234700000.0
2005-10-04 22:28:00,1.55097,1.5512,1.55097,1.55113,669700006.0
2005-10-04 22:29:00,1.55101,1.55123,1.551,1.55122,794500002.0
2005-10-04 22:30:00,1.55099,1.55127,1.55094,1.5512,785300003.0
2005-10-04 22:31:00,1.55115,1.55115,1.55084,1.55097,212600001.0
2005-10-04 22:32:00,1.55117,1.55121,1.55098,1.55098,247900000.0
2005-10-04 22:33:00,1.55093,1.55131,1.55092,1.55131,200800002.0
2005-10-04 22:34:00,1.55133,1.55133,1.55105,1.55105,423000000.0
2005-10-04 22:35:00,1.55108,1.55122,1.55103,1.55103,308500003.0
2005-10-04 22:36:00,1.5512,1.55125,1.55099,1.5511,640400002.0
2005-10-04 22:37:00,1.55106,1.55125,1.551,1.5512,365499998.0
2005-10-04 22:38:00,1.55115,1.55115,1.55092,1.55098,590900002.0
2005-10-04 22:39:00,1.55109,1.55113,1.55082,1.55086,575299999.0
2005-10-04 22:40:00,1.55086,1.55117,1.55078,1.55089,887200008.0
2005-10-04 22:41:00,1.55088,1.55115,1.55086,1.5511,578499997.0
2005-10-04 22:42:00,1.55092,1.55115,1.55092,1.5511,647600001.0
2005-10-04 22:43:00,1.55107,1.55117,1.55078,1.55108,1110500001.0
2005-10-04 22:44:00,1.55094,1.5511,1.5508,1.55108,280300004.0
2005-10-04 22:45:00,1.55108,1.55108,1.55072,1.55072,325699998.0
2005-10-04 22:46:00,1.55078,1.55095,1.55069,1.5509,185899997.0
2005-10-04 22:47:00,1.55084,1.55097,1.55078,1.55095,350800003.0
2005-10-04 22:48:00,1.55078,1.55095,1.5507,1.55095,356300005.0
2005-10-04 22:49:00,1.55088,1.55105,1.55079,1.55095,917900004.0
2005-10-04 22:50:00,1.55088,1.551,1.55076,1.55093,180200000.0
2005-10-04 22:51:00,1.55094,1.55103,1.55078,1.55097,453700004.0
2005-10-04 22:52:00,1.55076,1.55095,1.55061,1.5509,470200000.0
2005-10-04 22:53:00,1.55094,1.55098,1.55079,1.55086,241700001.0
2005-10-04 22:54:00,1.55096,1.55097,1.55069,1.55073,396100000.0
2005-10-04 22:55:00,1.55098,1.55098,1.5508,1.5508,243500000.0
2005-10-04 22:56:00,1.55085,1.551,1.5508,1.55095,282599995.0
2005-10-04 22:57:00,1.55081,1.551,1.55077,1.55089,362200001.0
2005-10-04 22:58:00,1.55088,1.55095,1.55079,1.5509,232500000.0
2005-10-04 22:59:00,1.5508,1.55085,1.55042,1.55042,516400000.0
2005-10-04 23:00:00,1.55081,1.55122,1.55045,1.55055,353500004.0
2005-10-04 23:01:00,1.5505,1.55125,1.55041,1.55088,465900001.0
2005-10-04 23:02:00,1.55107,1.5514,1.55091,1.55113,428299996.0
2005-10-04 23:03:00,1.55106,1.55141,1.55104,1.5513,292200004.0
2005-10-04 23:04:00,1.55107,1.55127,1.55078,1.5511,265500003.0
2005-10-04 23:05:00,1.55119,1.55137,1.55081,1.55083,172699999.0
2005-10-04 23:06:00,1.55102,1.55128,1.55101,1.55112,306199996.0
2005-10-04 23:07:00,1.5512,1.55141,1.55103,1.55117,325500002.0
2005-10-04 23:08:00,1.55127,1.55134,1.5508,1.5508,224400003.0
2005-10-04 23:09:00,1.5508,1.55117,1.55077,1.55096,362599999.0
2005-10-04 23:10:00,1.55082,1.55128,1.55082,1.55111,137300000.0
2005-10-04 23:11:00,1.55104,1.55125,1.55081,1.55106,200300001.0
2005-10-04 23:12:00,1.55104,1.55118,1.55088,1.55099,177199999.0
2005-10-04 23:13:00,1.55109,1.55127,1.55075,1.55103,410200001.0
2005-10-04 23:14:00,1.55132,1.55132,1.55098,1.55103,252199996.0
2005-10-04 23:15:00,1.55086,1.55122,1.5508,1.55104,420799999.0
2005-10-04 23:16:00,1.55098,1.55126,1.55084,1.55118,389600002.0
2005-10-04 23:17:00,1.55073,1.55136,1.55073,1.55116,348700001.0
2005-10-04 23:18:00,1.5512,1.55134,1.55088,1.55125,234400002.0
2005-10-04 23:19:00,1.55125,1.55127,1.55091,1.55106,264500002.0
2005-10-04 23:20:00,1.55088,1.55133,1.55081,1.55133,338300006.0
2005-10-04 23:21:00,1.55108,1.55126,1.55092,1.55105,313700002.0
2005-10-04 23:22:00,1.55089,1.55111,1.55079,1.55102,394300005.0
2005-10-04 23:23:00,1.55121,1.55138,1.55069,1.55069,308499997.0
2005-10-04 23:24:00,1.5509,1.5511,1.5506,1.5506,380299998.0
2005-10-04 23:25:00,1.55079,1.5512,1.55079,1.55117,276400001.0
2005-10-04 23:26:00,1.5509,1.55104,1.55079,1.55104,350599999.0
2005-10-04 23:27:00,1.55085,1.55085,1.5508,1.5508,38400000.0
2005-10-04 23:28:00,1.55079,1.55088,1.55072,1.5508,375599999.0
2005-10-04 23:29:00,1.55115,1.55116,1.55074,1.5509,456400007.0
2005-10-04 23:30:00,1.55073,1.55083,1.55052,1.55067,281799999.0
2005-10-04 23:31:00,1.55071,1.55092,1.55065,1.55084,238400002.0
2005-10-04 23:32:00,1.55095,1.55108,1.55061,1.55102,317900005.0
2005-10-04 23:33:00,1.55088,1.55092,1.55077,1.5508,221700004.0
2005-10-04 23:34:00,1.55082,1.55105,1.55076,1.55078,323799999.0
2005-10-04 23:35:00,1.5509,1.5509,1.5508,1.5508,88699999.0
2005-10-04 23:36:00,1.5509,1.55097,1.55078,1.55093,121100000.0
2005-10-04 23:37:00,1.55086,1.55103,1.55071,1.55097,173700000.0
2005-10-04 23:38:00,1.55105,1.55119,1.55073,1.55073,321000000.0
2005-10-04 23:39:00,1.55095,1.551,1.55081,1.55081,269799997.0
2005-10-04 23:40:00,1.55086,1.55098,1.55081,1.55098,120500000.0
2005-10-04 23:41:00,1.55102,1.55102,1.55073,1.55081,314300001.0
2005-10-04 23:42:00,1.5509,1.55097,1.55072,1.55072,339100000.0
2005-10-04 23:43:00,1.55071,1.55094,1.55071,1.5509,208599999.0
2005-10-04 23:44:00,1.55085,1.55096,1.55073,1.55084,272499999.0
2005-10-04 23:45:00,1.55085,1.55123,1.55085,1.55118,258500002.0
2005-10-04 23:46:00,1.55072,1.55081,1.55057,1.55067,283700004.0
2005-10-04 23:47:00,1.55071,1.55087,1.55068,1.55082,368499998.0
2005-10-04 23:48:00,1.55078,1.55078,1.5506,1.5506,102900001.0
2005-10-04 23:49:00,1.5507,1.55077,1.55052,1.55065,130100002.0
2005-10-04 23:50:00,1.5506,1.55075,1.5506,1.55075,98300000.0
2005-10-04 23:51:00,1.55063,1.55101,1.55063,1.55101,213399997.0
2005-10-04 23:52:00,1.55098,1.55119,1.55063,1.55101,210199995.0
2005-10-04 23:53:00,1.55093,1.55122,1.55062,1.55111,360999999.0
2005-10-04 23:54:00,1.55068,1.55096,1.55063,1.55081,229800002.0
2005-10-04 23:55:00,1.55081,1.55103,1.55078,1.5508,225799998.0
2005-10-04 23:56:00,1.55097,1.55099,1.55079,1.5509,188200005.0
2005-10-04 23:57:00,1.55098,1.55105,1.55082,1.55082,304200001.0
2005-10-04 23:58:00,1.55082,1.551,1.55082,1.551,72899999.0
2005-10-04 23:59:00,1.551,1.55105,1.55092,1.55098,100600002.0
2005-10-05 00:00:00,1.55105,1.55105,1.551,1.551,94999999.0
2005-10-05 00:01:00,1.55095,1.55095,1.5508,1.5508,71799999.0
2005-10-05 00:02:00,1.551,1.55105,1.55091,1.55091,152799999.0
2005-10-05 00:03:00,1.55083,1.55128,1.55062,1.55109,445700003.0
2005-10-05 00:04:00,1.55097,1.551,1.55084,1.5509,119000002.0
2005-10-05 00:05:00,1.5509,1.55105,1.55089,1.55105,314299996.0
2005-10-05 00:06:00,1.55105,1.55112,1.55086,1.55099,145200000.0
2005-10-05 00:07:00,1.55088,1.55108,1.55081,1.55081,207200003.0
2005-10-05 00:08:00,1.55092,1.55117,1.55078,1.55117,337499999.0
2005-10-05 00:09:00,1.55088,1.55095,1.55072,1.55088,175200002.0
2005-10-05 00:10:00,1.5509,1.55095,1.5509,1.55095,63900002.0
2005-10-05 00:11:00,1.55085,1.55095,1.55079,1.5509,277099998.0
2005-10-05 00:12:00,1.55083,1.55099,1.55078,1.55082,335200001.0
2005-10-05 00:13:00,1.55093,1.55115,1.5508,1.551,437800007.0
2005-10-05 00:14:00,1.55102,1.55114,1.55083,1.55098,297000006.0
2005-10-05 00:15:00,1.5509,1.5509,1.5508,1.5508,83900000.0
2005-10-05 00:16:00,1.5509,1.5509,1.5508,1.5508,48800000.0
2005-10-05 00:17:00,1.55088,1.551,1.5507,1.5508,347600003.0
2005-10-05 00:18:00,1.55089,1.55103,1.55077,1.55097,330099999.0
2005-10-05 00:19:00,1.5509,1.55095,1.5509,1.55095,56999999.0
2005-10-05 00:20:00,1.55095,1.55097,1.55068,1.5508,306700001.0
2005-10-05 00:21:00,1.55084,1.551,1.55072,1.55086,267299999.0
2005-10-05 00:22:00,1.55087,1.55098,1.55074,1.55085,88500002.0
2005-10-05 00:23:00,1.551,1.5511,1.55081,1.55093,591999995.0
2005-10-05 00:24:00,1.551,1.55105,1.55075,1.55075,219800001.0
2005-10-05 00:25:00,1.55087,1.55107,1.55075,1.55107,366999997.0
2005-10-05 00:26:00,1.55114,1.55114,1.55082,1.55095,272199999.0
2005-10-05 00:27:00,1.551,1.551,1.5509,1.5509,80599998.0
2005-10-05 00:28:00,1.55105,1.55105,1.55084,1.55084,304499999.0
2005-10-05 00:29:00,1.551,1.551,1.5509,1.5509,40000000.0
2005-10-05 00:30:00,1.55108,1.55119,1.55094,1.55094,291999997.0
2005-10-05 00:31:00,1.551,1.55107,1.55095,1.55095,151500000.0
2005-10-05 00:32:00,1.55087,1.55108,1.55074,1.55084,460200004.0
2005-10-05 00:33:00,1.55092,1.55105,1.55092,1.551,152000000.0
2005-10-05 00:34:00,1.55097,1.55098,1.55074,1.55086,384899998.0
2005-10-05 00:35:00,1.5509,1.551,1.5509,1.551,12000000.0
2005-10-05 00:36:00,1.5509,1.5511,1.55084,1.55094,533500005.0
2005-10-05 00:37:00,1.55125,1.55135,1.55122,1.55124,71100000.0
2005-10-05 00:38:00,1.55158,1.55161,1.55146,1.55161,106000001.0
2005-10-05 00:39:00,1.55142,1.55149,1.55132,1.55132,94000002.0
2005-10-05 00:40:00,1.55141,1.55153,1.55132,1.5514,334200005.0
2005-10-05 00:41:00,1.55138,1.55145,1.55132,1.5514,52800000.0
2005-10-05 00:42:00,1.55137,1.5514,1.55119,1.55119,309900005.0
2005-10-05 00:43:00,1.55122,1.55138,1.55112,1.55135,476900005.0
2005-10-05 00:44:00,1.55116,1.55137,1.55116,1.55124,223499998.0
2005-10-05 00:45:00,1.55118,1.55132,1.55112,1.55127,236700000.0
2005-10-05 00:46:00,1.55101,1.55145,1.55101,1.5514,218900000.0
2005-10-05 00:47:00,1.55147,1.55164,1.55132,1.55132,333999998.0
2005-10-05 00:48:00,1.55135,1.55137,1.55121,1.55121,399400003.0
2005-10-05 00:49:00,1.5513,1.55137,1.55112,1.55137,264200000.0
2005-10-05 00:50:00,1.55142,1.55145,1.55116,1.5513,226699999.0
2005-10-05 00:51:00,1.55091,1.55135,1.55091,1.55126,477500002.0
2005-10-05 00:52:00,1.55126,1.55135,1.5511,1.55135,209699998.0
2005-10-05 00:53:00,1.55127,1.55135,1.55114,1.55128,235899999.0
2005-10-05 00:54:00,1.55127,1.55135,1.55113,1.5513,286500001.0
2005-10-05 00:55:00,1.5513,1.55137,1.55111,1.5512,195399998.0
2005-10-05 00:56:00,1.55123,1.5514,1.551,1.55124,258600002.0
2005-10-05 00:57:00,1.55122,1.55137,1.55103,1.55114,489400005.0
2005-10-05 00:58:00,1.55139,1.55145,1.55121,1.55121,141399998.0
2005-10-05 00:59:00,1.55124,1.55139,1.5511,1.55126,60500002.0
2005-10-05 01:00:00,1.55135,1.55145,1.55123,1.55127,251000003.0
2005-10-05 01:01:00,1.5514,1.55145,1.55127,1.5513,505300008.0
2005-10-05 01:02:00,1.55135,1.5515,1.55135,1.55147,225499997.0
2005-10-05 01:03:00,1.5514,1.55154,1.55122,1.55147,382799999.0
2005-10-05 01:04:00,1.55145,1.55159,1.55094,1.55159,457599996.0
2005-10-05 01:05:00,1.5513,1.55145,1.55122,1.55124,318000002.0
2005-10-05 01:06:00,1.55143,1.55145,1.55121,1.55121,236900002.0
2005-10-05 01:07:00,1.5514,1.55152,1.5513,1.55144,109800000.0
2005-10-05 01:08:00,1.55138,1.55149,1.55133,1.55145,156199998.0
2005-10-05 01:09:00,1.55099,1.55177,1.55099,1.55154,235899997.0
2005-10-05 01:10:00,1.55144,1.5517,1.55119,1.55135,297400003.0
2005-10-05 01:11:00,1.55141,1.5518,1.55119,1.55155,509199999.0
2005-10-05 01:12:00,1.55178,1.55193,1.551,1.551,252500004.0
2005-10-05 01:13:00,1.5512,1.55144,1.5509,1.5509,280900004.0
2005-10-05 01:14:00,1.55105,1.55159,1.55095,1.55144,418400001.0
2005-10-05 01:15:00,1.55147,1.55152,1.55134,1.55134,210100001.0
2005-10-05 01:16:00,1.55135,1.55135,1.5512,1.5512,87500000.0
2005-10-05 01:17:00,1.55135,1.55148,1.5509,1.5509,231800001.0
2005-10-05 01:18:00,1.5514,1.55148,1.5513,1.5513,320800002.0
2005-10-05 01:19:00,1.55163,1.55163,1.55126,1.55137,202100000.0
2005-10-05 01:20:00,1.55138,1.55145,1.55126,1.5514,147700002.0
2005-10-05 01:21:00,1.55138,1.55145,1.5513,1.5514,179599998.0
2005-10-05 01:22:00,1.55129,1.55155,1.55129,1.55144,378400001.0
2005-10-05 01:23:00,1.55113,1.55139,1.55104,1.55113,355000001.0
2005-10-05 01:24:00,1.55177,1.55178,1.55131,1.55142,300400000.0
2005-10-05 01:25:00,1.55138,1.55166,1.55128,1.55141,344500004.0
2005-10-05 01:26:00,1.5512,1.55145,1.55107,1.55107,508200002.0
2005-10-05 01:27:00,1.55097,1.55148,1.55097,1.55139,404199998.0
2005-10-05 01:28:00,1.55132,1.55145,1.55132,1.55145,131000000.0
2005-10-05 01:29:00,1.5514,1.5514,1.5512,1.5512,122500000.0
2005-10-05 01:30:00,1.5514,1.5514,1.55126,1.55126,55200001.0
2005-10-05 01:31:00,1.55131,1.55137,1.5511,1.55137,254900000.0
2005-10-05 01:32:00,1.55153,1.55188,1.5512,1.55175,375100003.0
2005-10-05 01:33:00,1.55158,1.55173,1.55131,1.55131,468899997.0
2005-10-05 01:34:00,1.55106,1.55145,1.55106,1.55145,328899998.0
2005-10-05 01:35:00,1.55147,1.55154,1.55116,1.55123,441900000.0
2005-10-05 01:36:00,1.55132,1.5514,1.55124,1.55124,279000004.0
2005-10-05 01:37:00,1.55152,1.55152,1.55124,1.55127,284599996.0
2005-10-05 01:38:00,1.55145,1.55148,1.55129,1.55143,374600003.0
2005-10-05 01:39:00,1.551,1.55122,1.55096,1.55109,306100000.0
2005-10-05 01:40:00,1.5513,1.5514,1.5513,1.5514,8000000.0
2005-10-05 01:41:00,1.55121,1.55147,1.55102,1.55105,231800002.0
2005-10-05 01:42:00,1.55106,1.55134,1.55105,1.55111,243000001.0
2005-10-05 01:43:00,1.5511,1.55182,1.5511,1.5516,392100004.0
2005-10-05 01:44:00,1.55152,1.55182,1.55125,1.55125,330799995.0
2005-10-05 01:45:00,1.55145,1.55159,1.55133,1.55143,247200002.0
2005-10-05 01:46:00,1.55155,1.55174,1.55135,1.55149,286700001.0
2005-10-05 01:47:00,1.55155,1.55155,1.5514,1.5514,116600000.0
2005-10-05 01:48:00,1.55153,1.55153,1.55136,1.55139,410900001.0
2005-10-05 01:49:00,1.55128,1.55163,1.55117,1.55143,293800002.0
2005-10-05 01:50:00,1.55112,1.55164,1.55096,1.55128,284000003.0
2005-10-05 01:51:00,1.55118,1.5518,1.55118,1.55118,362400001.0
2005-10-05 01:52:00,1.55145,1.55145,1.5513,1.5513,15300000.0
2005-10-05 01:53:00,1.55122,1.55174,1.55122,1.55154,326800001.0
2005-10-05 01:54:00,1.55156,1.55164,1.55117,1.55126,240800002.0
2005-10-05 01:55:00,1.55118,1.55166,1.55102,1.55112,349299996.0
2005-10-05 01:56:00,1.5511,1.5516,1.551,1.55106,399499998.0
2005-10-05 01:57:00,1.55112,1.55164,1.551,1.55164,322800004.0
2005-10-05 01:58:00,1.55145,1.55145,1.55121,1.55121,163300001.0
2005-10-05 01:59:00,1.55138,1.55145,1.55125,1.55137,250100001.0
2005-10-05 02:00:00,1.55137,1.55145,1.55114,1.55135,121800002.0
2005-10-05 02:01:00,1.55131,1.55145,1.55131,1.55145,63200000.0
2005-10-05 02:02:00,1.55127,1.55145,1.55121,1.5514,364699997.0
2005-10-05 02:03:00,1.5514,1.5516,1.5513,1.55151,309199999.0
2005-10-05 02:04:00,1.55147,1.55155,1.55131,1.55155,312400001.0
2005-10-05 02:05:00,1.55115,1.55171,1.55115,1.5517,244500002.0
2005-10-05 02:06:00,1.5515,1.55155,1.5514,1.55148,329100006.0
2005-10-05 02:07:00,1.55148,1.55155,1.55123,1.55149,411100001.0
2005-10-05 02:08:00,1.55152,1.55152,1.55119,1.55119,269299999.0
2005-10-05 02:09:00,1.55136,1.5515,1.55125,1.55138,250899997.0
2005-10-05 02:10:00,1.5513,1.55152,1.5513,1.55142,285199998.0
2005-10-05 02:11:00,1.55123,1.55137,1.55105,1.55132,403499997.0
2005-10-05 02:12:00,1.55134,1.55136,1.55122,1.55128,67899999.0
2005-10-05 02:13:00,1.55132,1.55138,1.55123,1.55127,161400002.0
2005-10-05 02:14:00,1.55138,1.55142,1.55122,1.55135,289300003.0
2005-10-05 02:15:00,1.55136,1.55136,1.55115,1.55115,231700000.0
2005-10-05 02:16:00,1.55124,1.55138,1.55113,1.5513,259500003.0
2005-10-05 02:17:00,1.55125,1.55131,1.55113,1.55125,462299995.0
2005-10-05 02:18:00,1.55123,1.55137,1.55123,1.55137,61700000.0
2005-10-05 02:19:00,1.55134,1.55141,1.55123,1.55141,261199999.0
2005-10-05 02:20:00,1.55145,1.55157,1.55131,1.5514,206600002.0
2005-10-05 02:21:00,1.5514,1.55159,1.55131,1.55139,506600003.0
2005-10-05 02:22:00,1.5514,1.55144,1.55125,1.55128,337999999.0
2005-10-05 02:23:00,1.55142,1.55142,1.55118,1.55125,382100007.0
2005-10-05 02:24:00,1.55141,1.55146,1.55117,1.5514,259300003.0
2005-10-05 02:25:00,1.55134,1.55141,1.55131,1.55136,96600000.0
2005-10-05 02:26:00,1.55138,1.55138,1.55125,1.55125,174899998.0
2005-10-05 02:27:00,1.5513,1.5513,1.55107,1.55128,315699995.0
2005-10-05 02:28:00,1.55125,1.55135,1.5511,1.55112,384099999.0
2005-10-05 02:29:00,1.55102,1.55126,1.55102,1.55125,288900000.0
2005-10-05 02:30:00,1.55122,1.55123,1.55097,1.55123,233300002.0
2005-10-05 02:31:00,1.55113,1.55118,1.551,1.55108,207900001.0
2005-10-05 02:32:00,1.55107,1.55121,1.55096,1.55096,351100005.0
2005-10-05 02:33:00,1.55101,1.55113,1.55099,1.55107,72800001.0
2005-10-05 02:34:00,1.55099,1.5511,1.55091,1.55094,284199999.0
2005-10-05 02:35:00,1.55104,1.55108,1.55084,1.55102,329600001.0
2005-10-05 02:36:00,1.55096,1.55099,1.55073,1.55081,413000003.0
2005-10-05 02:37:00,1.55084,1.55111,1.55084,1.5511,325899997.0
2005-10-05 02:38:00,1.55098,1.55118,1.55098,1.55118,66200001.0
2005-10-05 02:39:00,1.5511,1.5512,1.5511,1.5512,77500000.0
2005-10-05 02:40:00,1.55115,1.55115,1.55093,1.55096,335500004.0
2005-10-05 02:41:00,1.55107,1.55115,1.55087,1.55094,535400000.0
2005-10-05 02:42:00,1.55093,1.55108,1.55086,1.55108,252200000.0
2005-10-05 02:43:00,1.55112,1.55114,1.55087,1.55106,284299994.0
2005-10-05 02:44:00,1.55118,1.55135,1.55077,1.55077,298900005.0
2005-10-05 02:45:00,1.55065,1.55124,1.55048,1.55107,444100000.0
2005-10-05 02:46:00,1.55108,1.55108,1.55086,1.55086,71100000.0
2005-10-05 02:47:00,1.55107,1.55117,1.55094,1.55109,321000002.0
2005-10-05 02:48:00,1.55118,1.55123,1.55104,1.5512,245800004.0
2005-10-05 02:49:00,1.55111,1.5513,1.55104,1.55117,359500002.0
2005-10-05 02:50:00,1.55097,1.55109,1.55097,1.55109,154100002.0
2005-10-05 02:51:00,1.55107,1.55112,1.55092,1.55098,340099998.0
2005-10-05 02:52:00,1.55098,1.55103,1.5508,1.55087,142500000.0
2005-10-05 02:53:00,1.55098,1.55105,1.55084,1.551,324100002.0
2005-10-05 02:54:00,1.551,1.55106,1.55086,1.55093,335500002.0
2005-10-05 02:55:00,1.55092,1.55095,1.55074,1.55074,136599999.0
2005-10-05 02:56:00,1.55092,1.55096,1.55077,1.55087,231600003.0
2005-10-05 02:57:00,1.55076,1.55111,1.55064,1.55111,321200002.0
2005-10-05 02:58:00,1.55093,1.55108,1.55088,1.55092,308500001.0
2005-10-05 02:59:00,1.55114,1.55122,1.55104,1.55104,264700004.0
2005-10-05 03:00:00,1.55093,1.55117,1.55093,1.55101,369100003.0
2005-10-05 03:01:00,1.55104,1.55111,1.55091,1.55095,437100003.0
2005-10-05 03:02:00,1.55088,1.55119,1.5508,1.551,215699999.0
2005-10-05 03:03:00,1.55098,1.55117,1.55089,1.55115,205300002.0
2005-10-05 03:04:00,1.55102,1.55112,1.55087,1.55087,380800007.0
2005-10-05 03:05:00,1.55098,1.55106,1.55091,1.55099,475200002.0
2005-10-05 03:06:00,1.55102,1.55105,1.55098,1.55105,143100002.0
2005-10-05 03:07:00,1.55087,1.55108,1.55087,1.55108,106999997.0
2005-10-05 03:08:00,1.55105,1.5512,1.55095,1.5511,248100001.0
2005-10-05 03:09:00,1.55101,1.55118,1.55092,1.55107,402799996.0
2005-10-05 03:10:00,1.55095,1.55108,1.55083,1.551,252400001.0
2005-10-05 03:11:00,1.55085,1.55111,1.55085,1.55108,159700002.0
2005-10-05 03:12:00,1.5511,1.55117,1.55085,1.55111,373400002.0
2005-10-05 03:13:00,1.55104,1.55115,1.55094,1.551,141299999.0
2005-10-05 03:14:00,1.55105,1.55116,1.55093,1.55105,263099999.0
2005-10-05 03:15:00,1.55099,1.55133,1.55099,1.5512,190699999.0
2005-10-05 03:16:00,1.55131,1.55131,1.55091,1.55091,237200001.0
2005-10-05 03:17:00,1.5512,1.5512,1.5509,1.5509,179700003.0
2005-10-05 03:18:00,1.55087,1.55116,1.55087,1.55096,327599999.0
2005-10-05 03:19:00,1.55108,1.55116,1.551,1.55116,236100006.0
2005-10-05 03:20:00,1.55115,1.55115,1.55097,1.55097,272900000.0
2005-10-05 03:21:00,1.55102,1.55119,1.55095,1.55106,321700002.0
2005-10-05 03:22:00,1.55113,1.5512,1.55099,1.55105,205400001.0
2005-10-05 03:23:00,1.55105,1.55114,1.55087,1.55087,276299998.0
2005-10-05 03:24:00,1.55098,1.55111,1.55085,1.55102,288500002.0
2005-10-05 03:25:00,1.55093,1.55106,1.5509,1.55096,295600003.0
2005-10-05 03:26:00,1.55094,1.5511,1.55083,1.55094,239799999.0
2005-10-05 03:27:00,1.55085,1.5511,1.55085,1.55102,272799999.0
2005-10-05 03:28:00,1.5511,1.55117,1.55093,1.55098,278900002.0
2005-10-05 03:29:00,1.55093,1.55113,1.55091,1.55107,257300001.0
2005-10-05 03:30:00,1.55065,1.55125,1.55057,1.55077,353900003.0
2005-10-05 03:31:00,1.55103,1.55107,1.55095,1.55095,66000002.0
2005-10-05 03:32:00,1.55091,1.55109,1.55078,1.551,240500002.0
2005-10-05 03:33:00,1.55096,1.55107,1.5508,1.55086,253300002.0
2005-10-05 03:34:00,1.55107,1.55107,1.55082,1.55103,438300001.0
2005-10-05 03:35:00,1.55086,1.55103,1.55084,1.55094,280999997.0
2005-10-05 03:36:00,1.55093,1.55101,1.55087,1.55094,105400003.0
2005-10-05 03:37:00,1.55085,1.55095,1.55071,1.5508,200900000.0
2005-10-05 03:38:00,1.55095,1.55095,1.55082,1.55082,95000003.0
2005-10-05 03:39:00,1.55082,1.55106,1.55082,1.55095,207200001.0
2005-10-05 03:40:00,1.55087,1.55095,1.55065,1.55085,331000000.0
2005-10-05 03:41:00,1.55082,1.5509,1.55065,1.55078,222899998.0
2005-10-05 03:42:00,1.55088,1.55088,1.55066,1.55087,406999998.0
2005-10-05 03:43:00,1.55072,1.55091,1.5507,1.55071,230700000.0
2005-10-05 03:44:00,1.5508,1.55092,1.55071,1.55084,82300000.0
2005-10-05 03:45:00,1.55084,1.55094,1.55066,1.55086,522900000.0
2005-10-05 03:46:00,1.55088,1.55093,1.55068,1.55085,183600001.0
2005-10-05 03:47:00,1.55076,1.55095,1.55076,1.55095,234000002.0
2005-10-05 03:48:00,1.551,1.55109,1.55083,1.551,201200000.0
2005-10-05 03:49:00,1.55094,1.55094,1.55076,1.55094,222599999.0
2005-10-05 03:50:00,1.55065,1.55099,1.55065,1.55087,246099998.0
2005-10-05 03:51:00,1.55092,1.55098,1.55073,1.55073,276300001.0
2005-10-05 03:52:00,1.55055,1.55081,1.5505,1.55062,231700000.0
2005-10-05 03:53:00,1.55065,1.55085,1.5506,1.55064,342699995.0
2005-10-05 03:54:00,1.55079,1.55085,1.55066,1.55076,190700001.0
2005-10-05 03:55:00,1.55072,1.55072,1.55055,1.55055,46300000.0
2005-10-05 03:56:00,1.55057,1.55084,1.55057,1.55084,295200000.0
2005-10-05 03:57:00,1.55087,1.5509,1.55059,1.55059,231499998.0
2005-10-05 03:58:00,1.55073,1.55083,1.5506,1.5506,245100002.0
2005-10-05 03:59:00,1.55062,1.55087,1.55062,1.55087,292300003.0
2005-10-05 04:00:00,1.55091,1.55091,1.55077,1.55077,88799998.0
2005-10-05 04:01:00,1.55073,1.55073,1.55044,1.55058,381200000.0
2005-10-05 04:02:00,1.55085,1.5509,1.55061,1.55061,266399998.0
2005-10-05 04:03:00,1.55059,1.55108,1.55059,1.5509,232199999.0
2005-10-05 04:04:00,1.55095,1.55095,1.5509,1.5509,50400000.0
2005-10-05 04:05:00,1.55085,1.55086,1.55066,1.5508,135600000.0
2005-10-05 04:06:00,1.55079,1.55085,1.55063,1.55072,385200002.0
2005-10-05 04:07:00,1.55072,1.55089,1.5506,1.55075,446500003.0
2005-10-05 04:08:00,1.55057,1.55075,1.55052,1.55075,212500000.0
2005-10-05 04:09:00,1.55057,1.55076,1.55036,1.55061,191900000.0
2005-10-05 04:10:00,1.5507,1.55074,1.55048,1.5506,314700004.0
2005-10-05 04:11:00,1.5506,1.55065,1.55039,1.55039,448100003.0
2005-10-05 04:12:00,1.55046,1.55056,1.55044,1.55054,120600001.0
2005-10-05 04:13:00,1.55042,1.55079,1.55034,1.55057,318100001.0
2005-10-05 04:14:00,1.5506,1.5506,1.5505,1.5505,23200000.0
2005-10-05 04:15:00,1.55029,1.55092,1.55029,1.55061,451700005.0
2005-10-05 04:16:00,1.55101,1.55108,1.55054,1.55063,365800002.0
2005-10-05 04:17:00,1.5505,1.5506,1.5505,1.5506,72700001.0
2005-10-05 04:18:00,1.55064,1.55071,1.55057,1.55063,125400002.0
2005-10-05 04:19:00,1.5507,1.55076,1.55019,1.5502,426500001.0
2005-10-05 04:20:00,1.55055,1.55068,1.5504,1.55054,85500000.0
2005-10-05 04:21:00,1.55053,1.55062,1.5504,1.55057,215600002.0
2005-10-05 04:22:00,1.55021,1.55079,1.55021,1.55079,229300000.0
2005-10-05 04:23:00,1.5504,1.55066,1.5504,1.55047,423699999.0
2005-10-05 04:24:00,1.55042,1.5506,1.55038,1.55051,255500002.0
2005-10-05 04:25:00,1.55062,1.55076,1.55025,1.55062,333100000.0
2005-10-05 04:26:00,1.55049,1.55067,1.55038,1.5506,281400004.0
2005-10-05 04:27:00,1.5502,1.5508,1.55017,1.55042,287500001.0
2005-10-05 04:28:00,1.55023,1.5507,1.55017,1.55038,271199997.0
2005-10-05 04:29:00,1.55052,1.55072,1.55021,1.55044,326100004.0
2005-10-05 04:30:00,1.55033,1.55052,1.55029,1.5505,189000004.0
2005-10-05 04:31:00,1.5505,1.5506,1.55029,1.55029,143299999.0
2005-10-05 04:32:00,1.5505,1.55055,1.55041,1.55048,114799999.0
2005-10-05 04:33:00,1.55035,1.55063,1.55033,1.55058,426899999.0
2005-10-05 04:34:00,1.5504,1.5505,1.5504,1.5505,49100000.0
2005-10-05 04:35:00,1.55045,1.55063,1.55041,1.55048,351000007.0
2005-10-05 04:36:00,1.55042,1.55061,1.55037,1.55055,293199998.0
2005-10-05 04:37:00,1.55037,1.55073,1.55007,1.55073,340999995.0
2005-10-05 04:38:00,1.55082,1.55087,1.55021,1.55026,384300007.0
2005-10-05 04:39:00,1.55039,1.55066,1.5502,1.55045,334899999.0
2005-10-05 04:40:00,1.55058,1.55058,1.55041,1.55041,118699999.0
2005-10-05 04:41:00,1.55029,1.55051,1.55011,1.55016,411299996.0
2005-10-05 04:42:00,1.5505,1.55055,1.5504,1.5504,349500000.0
2005-10-05 04:43:00,1.55042,1.55058,1.55033,1.55037,141400000.0
2005-10-05 04:44:00,1.55047,1.55058,1.55025,1.55028,385800004.0
2005-10-05 04:45:00,1.55025,1.55067,1.55008,1.55018,190300002.0
2005-10-05 04:46:00,1.5504,1.5505,1.5504,1.5505,25600000.0
2005-10-05 04:47:00,1.54992,1.55048,1.54992,1.55032,244400000.0
2005-10-05 04:48:00,1.55047,1.55055,1.55032,1.55048,177800003.0
2005-10-05 04:49:00,1.55045,1.55057,1.55019,1.55056,351700000.0
2005-10-05 04:50:00,1.55018,1.55058,1.55003,1.55024,708199996.0
2005-10-05 04:51:00,1.5504,1.5505,1.5504,1.5505,87100002.0
2005-10-05 04:52:00,1.5504,1.5505,1.5504,1.5505,6400000.0
2005-10-05 04:53:00,1.5504,1.55058,1.55027,1.55049,104300004.0
2005-10-05 04:54:00,1.55059,1.55062,1.55038,1.5504,324299999.0
2005-10-05 04:55:00,1.55043,1.55055,1.55039,1.55039,178200002.0
2005-10-05 04:56:00,1.55035,1.55054,1.55013,1.55025,385099997.0
2005-10-05 04:57:00,1.55051,1.55062,1.5504,1.55054,202900002.0
2005-10-05 04:58:00,1.55062,1.55075,1.55035,1.55036,356400002.0
2005-10-05 04:59:00,1.55053,1.55077,1.55019,1.55044,458100001.0
2005-10-05 05:00:00,1.55061,1.55069,1.55052,1.55058,234200002.0
2005-10-05 05:01:00,1.55059,1.5507,1.55055,1.55063,135599998.0
2005-10-05 05:02:00,1.55052,1.55072,1.55039,1.55056,349600002.0
2005-10-05 05:03:00,1.55067,1.55075,1.55053,1.55068,217300003.0
2005-10-05 05:04:00,1.5505,1.55089,1.5504,1.55053,315499994.0
2005-10-05 05:05:00,1.55074,1.55084,1.55065,1.55065,38400000.0
2005-10-05 05:06:00,1.55068,1.55075,1.55061,1.5507,133499999.0
2005-10-05 05:07:00,1.55044,1.5509,1.55041,1.55077,301999998.0
2005-10-05 05:08:00,1.55048,1.55069,1.55048,1.55052,294400002.0
2005-10-05 05:09:00,1.5505,1.55064,1.5505,1.55064,37500000.0
2005-10-05 05:10:00,1.55066,1.55066,1.55051,1.55051,123900001.0
2005-10-05 05:11:00,1.55016,1.55064,1.55008,1.55029,377400004.0
2005-10-05 05:12:00,1.55,1.55078,1.5499,1.55058,291800003.0
2005-10-05 05:13:00,1.55072,1.55087,1.5507,1.55072,247800005.0
2005-10-05 05:14:00,1.55073,1.55089,1.55064,1.55072,146999999.0
2005-10-05 05:15:00,1.55068,1.55079,1.55063,1.55069,258000005.0
2005-10-05 05:16:00,1.55065,1.55065,1.55051,1.55053,135100000.0
2005-10-05 05:17:00,1.5506,1.55082,1.55032,1.55038,417199996.0
2005-10-05 05:18:00,1.55049,1.5507,1.55023,1.55067,381200006.0
2005-10-05 05:19:00,1.55057,1.55089,1.55038,1.55058,484500000.0
2005-10-05 05:20:00,1.55058,1.55073,1.55019,1.55027,369300003.0
2005-10-05 05:21:00,1.55065,1.55077,1.55045,1.55045,251900002.0
2005-10-05 05:22:00,1.55072,1.55078,1.55051,1.55058,438300002.0
2005-10-05 05:23:00,1.55062,1.55068,1.55046,1.55061,156500000.0
2005-10-05 05:24:00,1.55043,1.55079,1.55043,1.55066,251700000.0
2005-10-05 05:25:00,1.55065,1.55073,1.55012,1.55022,320400002.0
2005-10-05 05:26:00,1.55052,1.55065,1.55052,1.55065,118200003.0
2005-10-05 05:27:00,1.55052,1.55065,1.55035,1.55046,241600001.0
2005-10-05 05:28:00,1.5506,1.55065,1.5506,1.55065,35200001.0
2005-10-05 05:29:00,1.5506,1.55065,1.55052,1.55058,105000002.0
2005-10-05 05:30:00,1.5505,1.5506,1.5505,1.5506,49500000.0
2005-10-05 05:31:00,1.55065,1.55065,1.5506,1.5506,57600000.0
2005-10-05 05:32:00,1.55025,1.55073,1.55025,1.55037,268400003.0
2005-10-05 05:33:00,1.55057,1.55077,1.55044,1.55064,226999997.0
2005-10-05 05:34:00,1.55049,1.55062,1.55041,1.55058,370300003.0
2005-10-05 05:35:00,1.5506,1.55067,1.55046,1.55051,321400003.0
2005-10-05 05:36:00,1.55041,1.55067,1.55041,1.55057,190000001.0
2005-10-05 05:37:00,1.55052,1.55064,1.55035,1.55048,305400003.0
2005-10-05 05:38:00,1.55055,1.55063,1.55013,1.55033,441300003.0
2005-10-05 05:39:00,1.55035,1.55055,1.55031,1.55034,253500004.0
2005-10-05 05:40:00,1.55057,1.55057,1.55038,1.55039,274599997.0
2005-10-05 05:41:00,1.55056,1.55059,1.55047,1.55053,46400000.0
2005-10-05 05:42:00,1.55054,1.55054,1.55037,1.55037,56200000.0
2005-10-05 05:43:00,1.55037,1.55059,1.55022,1.55052,281399995.0
2005-10-05 05:44:00,1.55052,1.55062,1.55038,1.55048,93500000.0
2005-10-05 05:45:00,1.55052,1.55058,1.55044,1.55044,280100003.0
2005-10-05 05:46:00,1.55064,1.55064,1.55045,1.55054,149799999.0
2005-10-05 05:47:00,1.55054,1.55062,1.55035,1.55052,348400000.0
2005-10-05 05:48:00,1.55042,1.55057,1.55034,1.55047,491899996.0
2005-10-05 05:49:00,1.55037,1.55057,1.55024,1.55042,490100005.0
2005-10-05 05:50:00,1.55077,1.55077,1.55024,1.55043,334200000.0
2005-10-05 05:51:00,1.55046,1.55066,1.55046,1.55053,250599998.0
2005-10-05 05:52:00,1.55043,1.55079,1.55043,1.55062,300799999.0
2005-10-05 05:53:00,1.55055,1.55072,1.55047,1.5506,427699999.0
2005-10-05 05:54:00,1.5504,1.55058,1.5503,1.55045,191200001.0
2005-10-05 05:55:00,1.55034,1.55058,1.55034,1.55052,234999998.0
2005-10-05 05:56:00,1.55054,1.55059,1.55046,1.55049,79900000.0
2005-10-05 05:57:00,1.55022,1.5506,1.55021,1.55033,555799994.0
2005-10-05 05:58:00,1.5506,1.5506,1.55037,1.55043,392200003.0
2005-10-05 05:59:00,1.55023,1.55074,1.55014,1.55071,216400001.0
2005-10-05 06:00:00,1.5506,1.5506,1.55032,1.5505,291000000.0
2005-10-05 06:01:00,1.55056,1.55064,1.55036,1.55038,343799999.0
2005-10-05 06:02:00,1.55051,1.55057,1.55041,1.55047,136800002.0
2005-10-05 06:03:00,1.55047,1.55064,1.55045,1.55064,216100000.0
2005-10-05 06:04:00,1.5504,1.55061,1.55021,1.55046,258200004.0
2005-10-05 06:05:00,1.55048,1.55064,1.55044,1.55052,254699999.0
2005-10-05 06:06:00,1.55027,1.55072,1.55004,1.55049,575200003.0
2005-10-05 06:07:00,1.55046,1.55057,1.55022,1.5504,206500000.0
2005-10-05 06:08:00,1.5504,1.55055,1.55028,1.55043,325900001.0
2005-10-05 06:09:00,1.55045,1.55052,1.55028,1.55041,416500001.0
2005-10-05 06:10:00,1.55027,1.5504,1.55014,1.55032,314599995.0
2005-10-05 06:11:00,1.54993,1.55048,1.54988,1.5503,388599994.0
2005-10-05 06:12:00,1.55035,1.55041,1.55022,1.55033,361099999.0
2005-10-05 06:13:00,1.5502,1.55032,1.5502,1.55032,139299998.0
2005-10-05 06:14:00,1.55019,1.5503,1.55001,1.55023,318000001.0
2005-10-05 06:15:00,1.55017,1.55033,1.55017,1.55033,190100001.0
2005-10-05 06:16:00,1.55032,1.55032,1.55011,1.55015,175800000.0
2005-10-05 06:17:00,1.55013,1.5502,1.55001,1.55001,179499998.0
2005-10-05 06:18:00,1.55013,1.5502,1.54993,1.55012,213000000.0
2005-10-05 06:19:00,1.54967,1.55009,1.5496,1.54977,402500006.0
2005-10-05 06:20:00,1.55012,1.55012,1.54984,1.54984,213200002.0
2005-10-05 06:21:00,1.55013,1.55028,1.54993,1.5501,314299996.0
2005-10-05 06:22:00,1.55018,1.55027,1.55002,1.55002,271400001.0
2005-10-05 06:23:00,1.55018,1.5503,1.54993,1.55003,552499995.0
2005-10-05 06:24:00,1.55001,1.55016,1.54995,1.55,280199998.0
2005-10-05 06:25:00,1.55007,1.55019,1.55,1.55002,229400000.0
2005-10-05 06:26:00,1.5502,1.5503,1.54989,1.55014,312300003.0
2005-10-05 06:27:00,1.55024,1.55024,1.55004,1.55011,294400004.0
2005-10-05 06:28:00,1.55004,1.55034,1.54989,1.54995,244199999.0
2005-10-05 06:29:00,1.55004,1.55024,1.55004,1.55009,230700002.0
2005-10-05 06:30:00,1.55009,1.55009,1.54974,1.54986,304999998.0
2005-10-05 06:31:00,1.54981,1.54996,1.54975,1.54984,309999998.0
2005-10-05 06:32:00,1.54998,1.55003,1.54987,1.5499,253600001.0
2005-10-05 06:33:00,1.55001,1.55009,1.54983,1.54999,553599996.0
2005-10-05 06:34:00,1.54993,1.55002,1.5498,1.54998,206900001.0
2005-10-05 06:35:00,1.5499,1.55001,1.54979,1.54982,220900000.0
2005-10-05 06:36:00,1.5499,1.5499,1.54968,1.54968,103200002.0
2005-10-05 06:37:00,1.54993,1.54993,1.54975,1.54989,208499999.0
2005-10-05 06:38:00,1.54985,1.55001,1.54984,1.54985,161799999.0
2005-10-05 06:39:00,1.54984,1.54995,1.5497,1.5498,396199997.0
2005-10-05 06:40:00,1.54991,1.55017,1.5498,1.5499,383299998.0
2005-10-05 06:41:00,1.55001,1.55008,1.54989,1.55002,96499998.0
2005-10-05 06:42:00,1.5501,1.55013,1.54996,1.55003,223399998.0
2005-10-05 06:43:00,1.54998,1.55005,1.54983,1.55,171299999.0
2005-10-05 06:44:00,1.54998,1.54998,1.54982,1.54983,128599999.0
2005-10-05 06:45:00,1.54986,1.54995,1.54975,1.54982,177999997.0
2005-10-05 06:46:00,1.54982,1.54996,1.54972,1.54985,307500006.0
2005-10-05 06:47:00,1.54982,1.54998,1.54972,1.54988,153700000.0
2005-10-05 06:48:00,1.54995,1.55009,1.54988,1.54988,287600001.0
2005-10-05 06:49:00,1.54995,1.55005,1.54983,1.54992,250700003.0
2005-10-05 06:50:00,1.54941,1.54992,1.54941,1.54992,284100001.0
2005-10-05 06:51:00,1.55,1.55,1.5499,1.5499,114900000.0
2005-10-05 06:52:00,1.54995,1.55003,1.54981,1.55003,178400003.0
2005-10-05 06:53:00,1.55002,1.55006,1.54986,1.54994,168399999.0
2005-10-05 06:54:00,1.54988,1.55002,1.54975,1.54987,149900002.0
2005-10-05 06:55:00,1.55007,1.5501,1.54989,1.54994,242900002.0
2005-10-05 06:56:00,1.5499,1.54994,1.54971,1.5498,279900002.0
2005-10-05 06:57:00,1.54987,1.55004,1.54981,1.54986,212699999.0
2005-10-05 06:58:00,1.54995,1.55009,1.54989,1.54995,147299999.0
2005-10-05 06:59:00,1.54974,1.55003,1.54968,1.54978,369700000.0
2005-10-05 07:00:00,1.54997,1.55002,1.5498,1.54988,462099999.0
2005-10-05 07:01:00,1.54982,1.55003,1.54982,1.55003,242000003.0
2005-10-05 07:02:00,1.54993,1.55012,1.5496,1.5496,269199997.0
2005-10-05 07:03:00,1.54998,1.55023,1.54998,1.55005,330499997.0
2005-10-05 07:04:00,1.54988,1.55024,1.54988,1.55016,317999999.0
2005-10-05 07:05:00,1.55019,1.55029,1.55007,1.55022,213200001.0
2005-10-05 07:06:00,1.55006,1.55022,1.55,1.55,237300001.0
2005-10-05 07:07:00,1.54999,1.55026,1.54997,1.55026,191700001.0
2005-10-05 07:08:00,1.55021,1.55032,1.55008,1.55017,130900000.0
2005-10-05 07:09:00,1.55013,1.55034,1.55005,1.55014,429200004.0
2005-10-05 07:10:00,1.5502,1.55049,1.55017,1.55025,184800002.0
2005-10-05 07:11:00,1.55019,1.55029,1.55008,1.55013,116800000.0
2005-10-05 07:12:00,1.55016,1.55025,1.55011,1.5502,241999996.0
2005-10-05 07:13:00,1.55002,1.55016,1.54994,1.55001,272400004.0
2005-10-05 07:14:00,1.55005,1.55025,1.55005,1.5502,335499997.0
2005-10-05 07:15:00,1.55007,1.55025,1.54996,1.55017,432400001.0
2005-10-05 07:16:00,1.54991,1.55012,1.54991,1.5501,326800000.0
2005-10-05 07:17:00,1.55,1.5501,1.55,1.5501,131100003.0
2005-10-05 07:18:00,1.55012,1.5502,1.5499,1.5501,329100002.0
2005-10-05 07:19:00,1.55009,1.55019,1.54995,1.55003,328400002.0
2005-10-05 07:20:00,1.54999,1.55025,1.54999,1.55011,250500003.0
2005-10-05 07:21:00,1.54992,1.55005,1.54984,1.54993,94200001.0
2005-10-05 07:22:00,1.54968,1.54998,1.54967,1.54998,232700001.0
2005-10-05 07:23:00,1.54998,1.55003,1.54978,1.54978,293900003.0
2005-10-05 07:24:00,1.54991,1.55,1.54971,1.5498,385299999.0
2005-10-05 07:25:00,1.5498,1.54988,1.54968,1.54976,384700002.0
2005-10-05 07:26:00,1.54966,1.54981,1.54918,1.54919,228999997.0
2005-10-05 07:27:00,1.54991,1.54998,1.54973,1.54986,208999998.0
2005-10-05 07:28:00,1.55004,1.55004,1.54983,1.54996,273400001.0
2005-10-05 07:29:00,1.55002,1.55039,1.55002,1.55019,335500003.0
2005-10-05 07:30:00,1.55018,1.55041,1.55013,1.55033,331000003.0
2005-10-05 07:31:00,1.55025,1.55037,1.55013,1.55025,264100001.0
2005-10-05 07:32:00,1.55028,1.55032,1.55005,1.55005,215700001.0
2005-10-05 07:33:00,1.55006,1.55036,1.55003,1.55034,389900001.0
2005-10-05 07:34:00,1.5502,1.55035,1.55017,1.5503,381399999.0
2005-10-05 07:35:00,1.55028,1.55035,1.55016,1.55028,92000000.0
2005-10-05 07:36:00,1.55027,1.55057,1.55027,1.55051,276300005.0
2005-10-05 07:37:00,1.55043,1.55055,1.55035,1.5504,204600002.0
2005-10-05 07:38:00,1.55046,1.55046,1.55034,1.55034,147000000.0
2005-10-05 07:39:00,1.5504,1.55048,1.55027,1.5503,212099995.0
2005-10-05 07:40:00,1.55029,1.55043,1.55018,1.55036,362399997.0
2005-10-05 07:41:00,1.55036,1.55046,1.55014,1.55033,321700004.0
2005-10-05 07:42:00,1.55024,1.55041,1.55016,1.55036,235199999.0
2005-10-05 07:43:00,1.55022,1.55041,1.5502,1.55037,423200004.0
2005-10-05 07:44:00,1.55014,1.5504,1.55014,1.55029,262900000.0
2005-10-05 07:45:00,1.5503,1.55045,1.55021,1.55045,331400006.0
2005-10-05 07:46:00,1.55052,1.55052,1.55027,1.55044,165100001.0
2005-10-05 07:47:00,1.55051,1.5506,1.55042,1.55042,299000004.0
2005-10-05 07:48:00,1.55038,1.55048,1.5503,1.55048,376500005.0
2005-10-05 07:49:00,1.5503,1.55052,1.55006,1.55009,333899999.0
2005-10-05 07:50:00,1.5504,1.5505,1.5504,1.5505,112000000.0
2005-10-05 07:51:00,1.55031,1.55061,1.55021,1.55031,406300000.0
2005-10-05 07:52:00,1.54998,1.55054,1.54997,1.55018,286500002.0
2005-10-05 07:53:00,1.55051,1.55055,1.55041,1.55041,55900000.0
2005-10-05 07:54:00,1.55058,1.55074,1.55037,1.55074,319499999.0
2005-10-05 07:55:00,1.55063,1.55063,1.55044,1.55048,69700000.0
2005-10-05 07:56:00,1.55042,1.55059,1.55041,1.55041,279599996.0
2005-10-05 07:57:00,1.55052,1.55071,1.55052,1.55057,361900001.0
2005-10-05 07:58:00,1.55061,1.5508,1.55054,1.5507,294200004.0
2005-10-05 07:59:00,1.55068,1.55075,1.5506,1.5507,271400004.0
2005-10-05 08:00:00,1.55061,1.55074,1.55049,1.55055,330899999.0
2005-10-05 08:01:00,1.5507,1.55074,1.5505,1.55067,400900001.0
2005-10-05 08:02:00,1.55075,1.55075,1.55048,1.55058,323000003.0
2005-10-05 08:03:00,1.55047,1.5507,1.55047,1.5507,113199999.0
2005-10-05 08:04:00,1.55062,1.5508,1.55061,1.55061,207100001.0
2005-10-05 08:05:00,1.55069,1.55081,1.55053,1.55054,254000002.0
2005-10-05 08:06:00,1.55053,1.55073,1.55043,1.55061,313400002.0
2005-10-05 08:07:00,1.55056,1.55074,1.55047,1.55074,290500001.0
2005-10-05 08:08:00,1.55047,1.55061,1.55047,1.55057,76800001.0
2005-10-05 08:09:00,1.55034,1.55055,1.55034,1.55048,214600002.0
2005-10-05 08:10:00,1.55015,1.55055,1.55015,1.5505,116800001.0
2005-10-05 08:11:00,1.55045,1.55063,1.55033,1.55056,243699998.0
2005-10-05 08:12:00,1.55055,1.55055,1.5504,1.5504,31900000.0
2005-10-05 08:13:00,1.55059,1.55078,1.55048,1.55062,357099997.0
2005-10-05 08:14:00,1.55057,1.55075,1.55047,1.55063,274900001.0
2005-10-05 08:15:00,1.55075,1.55075,1.55049,1.5506,248100002.0
2005-10-05 08:16:00,1.55063,1.55077,1.55048,1.55062,99000000.0
2005-10-05 08:17:00,1.5508,1.55084,1.55059,1.55074,163700000.0
2005-10-05 08:18:00,1.55076,1.55083,1.55076,1.55083,31200000.0
2005-10-05 08:19:00,1.55085,1.55085,1.55062,1.55078,212499999.0
2005-10-05 08:20:00,1.55078,1.55085,1.55064,1.5508,166199998.0
2005-10-05 08:21:00,1.55072,1.55091,1.55056,1.55085,244900000.0
2005-10-05 08:22:00,1.55082,1.55092,1.55063,1.55076,243400004.0
2005-10-05 08:23:00,1.55086,1.55098,1.5507,1.55074,504900003.0
2005-10-05 08:24:00,1.55077,1.55091,1.55061,1.55061,310899999.0
2005-10-05 08:25:00,1.55068,1.5509,1.55065,1.55087,331299998.0
2005-10-05 08:26:00,1.55066,1.55093,1.55066,1.55077,346800000.0
2005-10-05 08:27:00,1.55068,1.55092,1.55065,1.55076,247500000.0
2005-10-05 08:28:00,1.55061,1.55079,1.55058,1.55063,299500001.0
2005-10-05 08:29:00,1.55075,1.55075,1.55058,1.55065,289499995.0
2005-10-05 08:30:00,1.55064,1.55084,1.55055,1.55055,193899996.0
2005-10-05 08:31:00,1.55051,1.55075,1.55051,1.5507,450199997.0
2005-10-05 08:32:00,1.55069,1.55089,1.55069,1.55081,167399999.0
2005-10-05 08:33:00,1.55087,1.55095,1.55071,1.55076,251599998.0
2005-10-05 08:34:00,1.55082,1.55102,1.55082,1.55102,168100000.0
2005-10-05 08:35:00,1.55102,1.5511,1.55084,1.55095,402799997.0
2005-10-05 08:36:00,1.551,1.55111,1.55095,1.55095,308599998.0
2005-10-05 08:37:00,1.55093,1.55106,1.55079,1.55089,461100002.0
2005-10-05 08:38:00,1.55097,1.551,1.55085,1.55089,112600000.0
2005-10-05 08:39:00,1.55096,1.55099,1.55087,1.55093,36700000.0
2005-10-05 08:40:00,1.5508,1.55095,1.55075,1.55093,139799999.0
2005-10-05 08:41:00,1.55095,1.55102,1.55083,1.55094,337500001.0
2005-10-05 08:42:00,1.55077,1.55092,1.55072,1.55083,336500002.0
2005-10-05 08:43:00,1.55071,1.55086,1.55071,1.55086,89500002.0
2005-10-05 08:44:00,1.55077,1.55088,1.5507,1.55073,55300000.0
2005-10-05 08:45:00,1.55083,1.55102,1.55061,1.55102,379499999.0
2005-10-05 08:46:00,1.55094,1.55097,1.55075,1.55085,234600004.0
2005-10-05 08:47:00,1.55098,1.55106,1.55083,1.55094,372999999.0
2005-10-05 08:48:00,1.55094,1.55113,1.55082,1.55108,275200001.0
2005-10-05 08:49:00,1.55084,1.55108,1.55083,1.55087,239800001.0
2005-10-05 08:50:00,1.55075,1.55093,1.55074,1.55087,298100004.0
2005-10-05 08:51:00,1.55077,1.55106,1.55077,1.5508,180899997.0
2005-10-05 08:52:00,1.55099,1.55099,1.55092,1.55092,51900000.0
2005-10-05 08:53:00,1.55102,1.5511,1.55086,1.55095,346000003.0
2005-10-05 08:54:00,1.55087,1.55094,1.55074,1.55075,275999995.0
2005-10-05 08:55:00,1.55083,1.55091,1.55077,1.55084,94999999.0
2005-10-05 08:56:00,1.55064,1.55081,1.55063,1.55078,222200000.0
2005-10-05 08:57:00,1.55067,1.55079,1.55056,1.55073,262400000.0
2005-10-05 08:58:00,1.55059,1.55079,1.55059,1.55079,47500001.0
2005-10-05 08:59:00,1.55068,1.55071,1.55045,1.55067,241100004.0
2005-10-05 09:00:00,1.5507,1.55079,1.5506,1.55076,146799999.0
2005-10-05 09:01:00,1.55065,1.55079,1.55055,1.55066,172599998.0
2005-10-05 09:02:00,1.5508,1.55085,1.55069,1.55078,131799999.0
2005-10-05 09:03:00,1.55069,1.5508,1.55065,1.55077,93000000.0
2005-10-05 09:04:00,1.55065,1.55085,1.55065,1.55085,204699997.0
2005-10-05 09:05:00,1.55085,1.55088,1.55069,1.5508,270199995.0
2005-10-05 09:06:00,1.55073,1.5508,1.55057,1.55076,355200008.0
2005-10-05 09:07:00,1.55085,1.55088,1.55067,1.55075,313300006.0
2005-10-05 09:08:00,1.55088,1.55088,1.55074,1.55074,236200001.0
2005-10-05 09:09:00,1.55079,1.55092,1.55073,1.55083,316300001.0
2005-10-05 09:10:00,1.55077,1.55088,1.55077,1.55088,153200002.0
2005-10-05 09:11:00,1.55079,1.55089,1.5507,1.55075,305100001.0
2005-10-05 09:12:00,1.5509,1.5509,1.5508,1.5508,63399999.0
2005-10-05 09:13:00,1.5508,1.55102,1.55077,1.55092,265399996.0
2005-10-05 09:14:00,1.55082,1.55094,1.55059,1.5507,351800000.0
2005-10-05 09:15:00,1.55056,1.55068,1.55048,1.55062,301400002.0
2005-10-05 09:16:00,1.55052,1.55065,1.55052,1.55065,102200001.0
2005-10-05 09:17:00,1.5505,1.5506,1.5505,1.5506,72600000.0
2005-10-05 09:18:00,1.55063,1.55067,1.55061,1.55065,71100000.0
2005-10-05 09:19:00,1.55043,1.55071,1.55043,1.55063,312299995.0
2005-10-05 09:20:00,1.55064,1.55081,1.55054,1.55054,117800002.0
2005-10-05 09:21:00,1.55063,1.55083,1.55045,1.5508,255700002.0
2005-10-05 09:22:00,1.55081,1.55098,1.55081,1.55089,191700001.0
2005-10-05 09:23:00,1.55069,1.55086,1.55065,1.55082,214600002.0
2005-10-05 09:24:00,1.55077,1.55089,1.55066,1.5508,332300001.0
2005-10-05 09:25:00,1.55087,1.55087,1.5507,1.55078,248700002.0
2005-10-05 09:26:00,1.55089,1.55097,1.55078,1.55081,235100000.0
2005-10-05 09:27:00,1.55084,1.55114,1.55074,1.55114,304400002.0
2005-10-05 09:28:00,1.55098,1.55109,1.5508,1.55094,404200000.0
2005-10-05 09:29:00,1.55102,1.55108,1.5509,1.55096,97399999.0
2005-10-05 09:30:00,1.55105,1.55111,1.55105,1.55111,50300000.0
2005-10-05 09:31:00,1.55095,1.55115,1.55092,1.55092,286999999.0
2005-10-05 09:32:00,1.55113,1.55113,1.55091,1.55099,116700002.0
2005-10-05 09:33:00,1.55105,1.55105,1.55085,1.5509,303000001.0
2005-10-05 09:34:00,1.55102,1.55102,1.55084,1.55084,246499999.0
2005-10-05 09:35:00,1.5509,1.55105,1.5509,1.55105,290500001.0
2005-10-05 09:36:00,1.55093,1.55107,1.55086,1.55091,146299998.0
2005-10-05 09:37:00,1.55098,1.55106,1.55087,1.55099,324800000.0
2005-10-05 09:38:00,1.55091,1.55102,1.55064,1.55083,252200004.0
2005-10-05 09:39:00,1.55078,1.55093,1.55078,1.55086,125500000.0
2005-10-05 09:40:00,1.5508,1.55097,1.55079,1.55089,360700002.0
2005-10-05 09:41:00,1.55098,1.55104,1.55083,1.55084,239700000.0
2005-10-05 09:42:00,1.55083,1.55103,1.55083,1.55098,120200000.0
2005-10-05 09:43:00,1.55105,1.55109,1.55089,1.55099,348799999.0
2005-10-05 09:44:00,1.55087,1.55105,1.55085,1.55105,236500001.0
2005-10-05 09:45:00,1.55095,1.55109,1.55082,1.55095,338400000.0
2005-10-05 09:46:00,1.55108,1.55111,1.55091,1.55099,141500001.0
2005-10-05 09:47:00,1.551,1.55108,1.55091,1.55098,312900000.0
2005-10-05 09:48:00,1.55103,1.55138,1.55101,1.55138,463599996.0
2005-10-05 09:49:00,1.55138,1.55145,1.55126,1.55145,312300001.0
2005-10-05 09:50:00,1.55144,1.55162,1.55132,1.55162,294000003.0
2005-10-05 09:51:00,1.55153,1.55162,1.55137,1.55144,125300000.0
2005-10-05 09:52:00,1.55121,1.55134,1.55121,1.55133,63800000.0
2005-10-05 09:53:00,1.55135,1.55151,1.55129,1.55142,208800000.0
2005-10-05 09:54:00,1.55146,1.55154,1.55129,1.55129,396700001.0
2005-10-05 09:55:00,1.55142,1.55163,1.55114,1.55153,147499999.0
2005-10-05 09:56:00,1.5515,1.55166,1.5515,1.55163,180100000.0
2005-10-05 09:57:00,1.55162,1.55173,1.55153,1.55162,270400001.0
2005-10-05 09:58:00,1.55147,1.55157,1.55147,1.55156,61500002.0
2005-10-05 09:59:00,1.5515,1.55173,1.5515,1.55163,191100001.0
2005-10-05 10:00:00,1.55141,1.55155,1.55124,1.55132,296199995.0
2005-10-05 10:01:00,1.55127,1.55134,1.55114,1.55127,401000006.0
2005-10-05 10:02:00,1.55116,1.55129,1.55102,1.5511,271400002.0
2005-10-05 10:03:00,1.55108,1.55122,1.55105,1.55105,356899998.0
2005-10-05 10:04:00,1.55125,1.55133,1.55116,1.5513,311600007.0
2005-10-05 10:05:00,1.55115,1.55141,1.55107,1.55141,213400000.0
2005-10-05 10:06:00,1.55138,1.55138,1.55124,1.55138,160700002.0
2005-10-05 10:07:00,1.55136,1.55147,1.55118,1.55147,405100002.0
2005-10-05 10:08:00,1.55143,1.55145,1.5512,1.55132,355700005.0
2005-10-05 10:09:00,1.55121,1.55123,1.55104,1.5511,254200003.0
2005-10-05 10:10:00,1.55103,1.55118,1.55101,1.55109,151900002.0
2005-10-05 10:11:00,1.55111,1.55139,1.55111,1.55125,315299999.0
2005-10-05 10:12:00,1.55132,1.55144,1.55122,1.55122,257400000.0
2005-10-05 10:13:00,1.55136,1.55136,1.55115,1.5513,349599999.0
2005-10-05 10:14:00,1.55125,1.55133,1.55108,1.55127,354400005.0
2005-10-05 10:15:00,1.55115,1.55123,1.55105,1.55117,235200002.0
2005-10-05 10:16:00,1.55123,1.55123,1.55101,1.55107,230500001.0
2005-10-05 10:17:00,1.55121,1.55121,1.55088,1.55088,282000001.0
2005-10-05 10:18:00,1.55112,1.55112,1.55084,1.55087,250800000.0
2005-10-05 10:19:00,1.55095,1.55111,1.55095,1.55107,193400000.0
2005-10-05 10:20:00,1.55095,1.551,1.55082,1.55088,25600000.0
2005-10-05 10:21:00,1.55075,1.55102,1.55075,1.55096,306799995.0
2005-10-05 10:22:00,1.55093,1.55104,1.55087,1.55101,114200001.0
2005-10-05 10:23:00,1.55105,1.55113,1.55091,1.55113,226600001.0
2005-10-05 10:24:00,1.55116,1.55123,1.55096,1.55114,245099998.0
2005-10-05 10:25:00,1.55125,1.55125,1.5509,1.5509,408500002.0
2005-10-05 10:26:00,1.55111,1.55125,1.55107,1.55109,207500000.0
2005-10-05 10:27:00,1.55116,1.55135,1.55116,1.55128,260000001.0
2005-10-05 10:28:00,1.55118,1.55125,1.55111,1.55125,182000000.0
2005-10-05 10:29:00,1.55125,1.55125,1.55108,1.55108,117700000.0
2005-10-05 10:30:00,1.55118,1.55127,1.55097,1.55111,193399999.0
2005-10-05 10:31:00,1.55117,1.55119,1.55098,1.55106,164900001.0
2005-10-05 10:32:00,1.55107,1.55118,1.55093,1.55105,248900002.0
2005-10-05 10:33:00,1.55101,1.55111,1.55077,1.55092,288399996.0
2005-10-05 10:34:00,1.5511,1.55115,1.55092,1.55092,220400002.0
2005-10-05 10:35:00,1.55106,1.55112,1.55084,1.55103,352500003.0
2005-10-05 10:36:00,1.55108,1.55112,1.55099,1.55101,297500004.0
2005-10-05 10:37:00,1.55103,1.55103,1.5508,1.55087,234900006.0
2005-10-05 10:38:00,1.551,1.55107,1.55086,1.55089,345599998.0
2005-10-05 10:39:00,1.55092,1.55112,1.55092,1.55112,284100000.0
2005-10-05 10:40:00,1.55104,1.5511,1.55091,1.55098,162200000.0
2005-10-05 10:41:00,1.55085,1.55104,1.55082,1.55095,404199993.0
2005-10-05 10:42:00,1.5508,1.55105,1.5508,1.551,258999997.0
2005-10-05 10:43:00,1.55105,1.55105,1.55057,1.55096,341999997.0
2005-10-05 10:44:00,1.55104,1.55113,1.55095,1.5511,362200004.0
2005-10-05 10:45:00,1.55112,1.55112,1.55094,1.55108,142199997.0
2005-10-05 10:46:00,1.55084,1.55107,1.55084,1.55099,271899997.0
2005-10-05 10:47:00,1.55115,1.55115,1.5509,1.5509,155799998.0
2005-10-05 10:48:00,1.55107,1.55121,1.55107,1.55121,109399999.0
2005-10-05 10:49:00,1.5512,1.55122,1.55107,1.55108,329699998.0
2005-10-05 10:50:00,1.55099,1.55114,1.55099,1.55112,165200000.0
2005-10-05 10:51:00,1.551,1.55113,1.55082,1.55103,335900002.0
2005-10-05 10:52:00,1.55098,1.55115,1.55094,1.55099,308900003.0
2005-10-05 10:53:00,1.55116,1.55118,1.55102,1.55111,248900003.0
2005-10-05 10:54:00,1.5511,1.55115,1.55091,1.55091,241199998.0
2005-10-05 10:55:00,1.55098,1.55119,1.55086,1.55098,349200003.0
2005-10-05 10:56:00,1.55115,1.55117,1.55094,1.55107,183899999.0
2005-10-05 10:57:00,1.5511,1.55113,1.55092,1.55109,275000002.0
2005-10-05 10:58:00,1.55107,1.55109,1.55097,1.55098,275600003.0
2005-10-05 10:59:00,1.5511,1.55118,1.5509,1.5509,231599997.0
2005-10-05 11:00:00,1.55114,1.55121,1.55097,1.55108,272500003.0
2005-10-05 11:01:00,1.55108,1.55115,1.55093,1.55115,164699998.0
2005-10-05 11:02:00,1.55104,1.55112,1.55095,1.55103,164899999.0
2005-10-05 11:03:00,1.5509,1.55105,1.55087,1.55098,257000001.0
2005-10-05 11:04:00,1.55091,1.55091,1.55063,1.55077,127400001.0
2005-10-05 11:05:00,1.55088,1.55102,1.55078,1.55093,275799998.0
2005-10-05 11:06:00,1.551,1.55105,1.551,1.55105,91200000.0
2005-10-05 11:07:00,1.55105,1.55105,1.55091,1.55091,141100000.0
2005-10-05 11:08:00,1.55085,1.551,1.55079,1.55085,414400000.0
2005-10-05 11:09:00,1.55086,1.55103,1.5508,1.55103,167300000.0
2005-10-05 11:10:00,1.55088,1.551,1.55082,1.55097,441100000.0
2005-10-05 11:11:00,1.55105,1.55105,1.55092,1.55092,69500000.0
2005-10-05 11:12:00,1.55087,1.55098,1.55077,1.55091,329800001.0
2005-10-05 11:13:00,1.55078,1.55095,1.55071,1.55095,282400005.0
2005-10-05 11:14:00,1.55087,1.55089,1.55071,1.55074,387100002.0
2005-10-05 11:15:00,1.55062,1.55077,1.55057,1.55077,351100005.0
2005-10-05 11:16:00,1.55067,1.55075,1.55059,1.55064,209399999.0
2005-10-05 11:17:00,1.55065,1.55077,1.55053,1.55062,298300001.0
2005-10-05 11:18:00,1.55072,1.5508,1.55064,1.55072,231200002.0
2005-10-05 11:19:00,1.55065,1.55065,1.55045,1.55056,209299997.0
2005-10-05 11:20:00,1.55046,1.55058,1.55026,1.55033,472700006.0
2005-10-05 11:21:00,1.55033,1.55044,1.55027,1.55044,275700002.0
2005-10-05 11:22:00,1.55035,1.55036,1.55012,1.55012,153500002.0
2005-10-05 11:23:00,1.55022,1.55047,1.55022,1.55037,236000001.0
2005-10-05 11:24:00,1.55023,1.5505,1.55023,1.55049,263900000.0
2005-10-05 11:25:00,1.55056,1.55073,1.55051,1.55065,207800000.0
2005-10-05 11:26:00,1.55054,1.55073,1.55054,1.55073,222699999.0
2005-10-05 11:27:00,1.5506,1.55079,1.5506,1.55077,234300001.0
2005-10-05 11:28:00,1.55052,1.55069,1.55052,1.55061,253900006.0
2005-10-05 11:29:00,1.5506,1.55065,1.55046,1.55046,396099999.0
2005-10-05 11:30:00,1.55057,1.55065,1.55039,1.55047,297999998.0
2005-10-05 11:31:00,1.5506,1.55065,1.5505,1.55051,358200003.0
2005-10-05 11:32:00,1.55053,1.55065,1.55042,1.55063,279200000.0
2005-10-05 11:33:00,1.55055,1.55063,1.55038,1.55047,319200000.0
2005-10-05 11:34:00,1.55028,1.55045,1.55024,1.5504,407700002.0
2005-10-05 11:35:00,1.55031,1.5505,1.55025,1.5504,273100002.0
2005-10-05 11:36:00,1.55043,1.55043,1.55018,1.55027,250899999.0
2005-10-05 11:37:00,1.55024,1.5504,1.55024,1.55038,337599999.0
2005-10-05 11:38:00,1.55039,1.55045,1.5503,1.55045,231400001.0
2005-10-05 11:39:00,1.55039,1.55043,1.55016,1.55025,242600001.0
2005-10-05 11:40:00,1.55022,1.55045,1.55022,1.55038,166000001.0
2005-10-05 11:41:00,1.5503,1.55038,1.55015,1.55029,341399997.0
2005-10-05 11:42:00,1.55023,1.55037,1.55011,1.55023,362699993.0
2005-10-05 11:43:00,1.55032,1.55043,1.55021,1.55023,417900002.0
2005-10-05 11:44:00,1.5502,1.55035,1.55009,1.5501,186400000.0
2005-10-05 11:45:00,1.5502,1.55047,1.5502,1.5504,282600002.0
2005-10-05 11:46:00,1.55037,1.55045,1.55024,1.55037,171899999.0
2005-10-05 11:47:00,1.55029,1.55047,1.55025,1.55036,331000001.0
2005-10-05 11:48:00,1.55023,1.55038,1.55009,1.55022,233699999.0
2005-10-05 11:49:00,1.55022,1.55045,1.55022,1.55023,284799997.0
2005-10-05 11:50:00,1.55038,1.55042,1.55028,1.55029,536099997.0
2005-10-05 11:51:00,1.5503,1.55037,1.55005,1.55019,330200005.0
2005-10-05 11:52:00,1.55025,1.5505,1.55013,1.55042,225200004.0
2005-10-05 11:53:00,1.55053,1.55063,1.55047,1.55054,398100000.0
2005-10-05 11:54:00,1.55054,1.55062,1.55036,1.55052,163899999.0
2005-10-05 11:55:00,1.5505,1.55068,1.55034,1.55043,254499998.0
2005-10-05 11:56:00,1.55047,1.55055,1.5503,1.55047,339499997.0
2005-10-05 11:57:00,1.55036,1.55052,1.55036,1.55038,323800006.0
2005-10-05 11:58:00,1.55047,1.55055,1.5503,1.5504,414300001.0
2005-10-05 11:59:00,1.55045,1.55049,1.55025,1.55028,162800002.0
2005-10-05 12:00:00,1.55028,1.55038,1.55014,1.55028,240600003.0
2005-10-05 12:01:00,1.55012,1.55042,1.55012,1.55029,385200003.0
2005-10-05 12:02:00,1.5502,1.55035,1.55013,1.55035,413400001.0
2005-10-05 12:03:00,1.55035,1.55038,1.55015,1.55029,157600002.0
2005-10-05 12:04:00,1.55033,1.55039,1.55027,1.55036,89299998.0
2005-10-05 12:05:00,1.55035,1.55042,1.55024,1.55036,379300001.0
2005-10-05 12:06:00,1.55035,1.55045,1.55012,1.5504,215799997.0
2005-10-05 12:07:00,1.55038,1.55041,1.55016,1.55016,225899998.0
2005-10-05 12:08:00,1.55045,1.55045,1.55024,1.55025,366500001.0
2005-10-05 12:09:00,1.55036,1.55036,1.55026,1.55028,75000002.0
2005-10-05 12:10:00,1.55032,1.55041,1.5501,1.55025,158300000.0
2005-10-05 12:11:00,1.55028,1.55037,1.55006,1.55024,262899999.0
2005-10-05 12:12:00,1.5504,1.55045,1.55027,1.55027,269900002.0
2005-10-05 12:13:00,1.55036,1.55041,1.55028,1.55036,68200000.0
2005-10-05 12:14:00,1.55037,1.55044,1.55024,1.55024,206500000.0
2005-10-05 12:15:00,1.55028,1.55035,1.55016,1.55035,365199999.0
2005-10-05 12:16:00,1.55023,1.55031,1.55011,1.55016,189300000.0
2005-10-05 12:17:00,1.55035,1.55035,1.55019,1.55029,248200001.0
2005-10-05 12:18:00,1.5502,1.55035,1.55016,1.55028,293599999.0
2005-10-05 12:19:00,1.55032,1.55038,1.55016,1.5502,458999995.0
2005-10-05 12:20:00,1.5501,1.5502,1.5501,1.5502,4800000.0
2005-10-05 12:21:00,1.55011,1.55038,1.55,1.5502,315200004.0
2005-10-05 12:22:00,1.55033,1.55053,1.55029,1.55053,278100000.0
2005-10-05 12:23:00,1.55056,1.55069,1.55039,1.55039,218100003.0
2005-10-05 12:24:00,1.55052,1.5506,1.55044,1.55052,225799999.0
2005-10-05 12:25:00,1.55055,1.55058,1.55037,1.55037,475700001.0
2005-10-05 12:26:00,1.55053,1.55061,1.55039,1.55042,273200001.0
2005-10-05 12:27:00,1.55052,1.55058,1.55036,1.55046,421700006.0
2005-10-05 12:28:00,1.55052,1.55072,1.55036,1.55051,342600001.0
2005-10-05 12:29:00,1.55044,1.55058,1.55033,1.55052,144300002.0
2005-10-05 12:30:00,1.55051,1.55064,1.55041,1.55049,276700001.0
2005-10-05 12:31:00,1.55068,1.55075,1.55054,1.55075,238800002.0
2005-10-05 12:32:00,1.55075,1.55075,1.55053,1.55056,423400004.0
2005-10-05 12:33:00,1.55075,1.55097,1.55073,1.55084,112500000.0
2005-10-05 12:34:00,1.55085,1.55097,1.55085,1.55097,65399999.0
2005-10-05 12:35:00,1.55089,1.55098,1.55081,1.55087,75900002.0
2005-10-05 12:36:00,1.55067,1.55079,1.55057,1.55068,102299999.0
2005-10-05 12:37:00,1.55068,1.55072,1.55053,1.55065,208100001.0
2005-10-05 12:38:00,1.55072,1.55082,1.55058,1.55058,443500004.0
2005-10-05 12:39:00,1.55064,1.55077,1.5506,1.5507,246500006.0
2005-10-05 12:40:00,1.55072,1.5508,1.55051,1.55062,258799998.0
2005-10-05 12:41:00,1.55072,1.55088,1.5506,1.55075,165600001.0
2005-10-05 12:42:00,1.5508,1.55085,1.55067,1.55067,309300003.0
2005-10-05 12:43:00,1.55065,1.55079,1.55049,1.55078,300400006.0
2005-10-05 12:44:00,1.55051,1.55079,1.55051,1.55079,97500000.0
2005-10-05 12:45:00,1.5507,1.55075,1.5506,1.5506,113699999.0
2005-10-05 12:46:00,1.55064,1.55075,1.55051,1.55072,435999998.0
2005-10-05 12:47:00,1.55051,1.55072,1.55048,1.55072,193500000.0
2005-10-05 12:48:00,1.5505,1.55075,1.5505,1.55075,335500000.0
2005-10-05 12:49:00,1.55036,1.55054,1.5503,1.55038,349600002.0
2005-10-05 12:50:00,1.55054,1.55069,1.55048,1.55063,201000000.0
2005-10-05 12:51:00,1.55075,1.55075,1.55061,1.55066,248099999.0
2005-10-05 12:52:00,1.55029,1.55075,1.55029,1.5507,437799995.0
2005-10-05 12:53:00,1.5507,1.5507,1.55043,1.5506,383800003.0
2005-10-05 12:54:00,1.55072,1.55076,1.55059,1.55067,282100001.0
2005-10-05 12:55:00,1.55068,1.55071,1.55054,1.55054,205600002.0
2005-10-05 12:56:00,1.55039,1.55065,1.55039,1.55058,354799993.0
2005-10-05 12:57:00,1.55048,1.55072,1.55048,1.55072,272799999.0
2005-10-05 12:58:00,1.5507,1.55074,1.55056,1.55058,245399998.0
2005-10-05 12:59:00,1.55052,1.55075,1.55052,1.5507,251000002.0
2005-10-05 13:00:00,1.55071,1.5508,1.55062,1.55069,311299998.0
2005-10-05 13:01:00,1.55081,1.55082,1.55054,1.55066,249499999.0
2005-10-05 13:02:00,1.55081,1.55081,1.55044,1.55044,234399998.0
2005-10-05 13:03:00,1.55065,1.55065,1.55046,1.55055,270500002.0
2005-10-05 13:04:00,1.55058,1.55066,1.55041,1.55062,298400002.0
2005-10-05 13:05:00,1.55057,1.55066,1.55048,1.55052,341400007.0
2005-10-05 13:06:00,1.55052,1.55061,1.55037,1.55048,311100005.0
2005-10-05 13:07:00,1.55045,1.55062,1.55039,1.55054,401599991.0
2005-10-05 13:08:00,1.55057,1.55065,1.55046,1.55057,135100000.0
2005-10-05 13:09:00,1.55065,1.55065,1.55052,1.55052,75100000.0
2005-10-05 13:10:00,1.55055,1.55068,1.55042,1.55051,167699998.0
2005-10-05 13:11:00,1.55065,1.55065,1.55049,1.55049,55900000.0
2005-10-05 13:12:00,1.55048,1.5506,1.55038,1.55058,302400003.0
2005-10-05 13:13:00,1.55057,1.5506,1.55042,1.5506,244100004.0
2005-10-05 13:14:00,1.5506,1.5506,1.55043,1.55049,259499997.0
2005-10-05 13:15:00,1.5506,1.55062,1.55044,1.55057,224700000.0
2005-10-05 13:16:00,1.55052,1.55065,1.55042,1.55058,279600000.0
2005-10-05 13:17:00,1.55052,1.55065,1.55052,1.55065,62300000.0
2005-10-05 13:18:00,1.55042,1.55068,1.55042,1.55055,358799999.0
2005-10-05 13:19:00,1.5504,1.55055,1.5504,1.55055,70299999.0
2005-10-05 13:20:00,1.55058,1.55065,1.5505,1.5506,324699996.0
2005-10-05 13:21:00,1.55065,1.55065,1.55048,1.5505,260299999.0
2005-10-05 13:22:00,1.55058,1.55065,1.55046,1.5506,224500001.0
2005-10-05 13:23:00,1.55065,1.55065,1.55035,1.55035,237300003.0
2005-10-05 13:24:00,1.55041,1.55065,1.55041,1.55065,304099998.0
2005-10-05 13:25:00,1.55065,1.55068,1.55044,1.55051,398299997.0
2005-10-05 13:26:00,1.55053,1.55068,1.55036,1.55052,218200000.0
2005-10-05 13:27:00,1.5504,1.55065,1.5504,1.5506,196699999.0
2005-10-05 13:28:00,1.5504,1.55065,1.5504,1.55065,353700001.0
2005-10-05 13:29:00,1.55041,1.55065,1.55041,1.55063,156500002.0
2005-10-05 13:30:00,1.55059,1.55063,1.55043,1.55052,328299995.0
2005-10-05 13:31:00,1.55053,1.55055,1.55039,1.55043,242200001.0
2005-10-05 13:32:00,1.55038,1.5505,1.55031,1.55041,289200000.0
2005-10-05 13:33:00,1.55028,1.55045,1.55024,1.5503,209300003.0
2005-10-05 13:34:00,1.55033,1.55042,1.55016,1.55037,220599997.0
2005-10-05 13:35:00,1.55029,1.55042,1.55025,1.55036,358000003.0
2005-10-05 13:36:00,1.55044,1.55051,1.55031,1.55038,206999997.0
2005-10-05 13:37:00,1.55045,1.55061,1.55045,1.55057,237699999.0
2005-10-05 13:38:00,1.55048,1.55058,1.55042,1.55053,328500002.0
2005-10-05 13:39:00,1.55048,1.55055,1.55036,1.55044,239100002.0
2005-10-05 13:40:00,1.5505,1.5505,1.55028,1.55045,271799999.0
2005-10-05 13:41:00,1.55046,1.55046,1.55018,1.55018,39100000.0
2005-10-05 13:42:00,1.55034,1.55052,1.55033,1.55052,87500000.0
2005-10-05 13:43:00,1.55047,1.55055,1.55034,1.55047,259899999.0
2005-10-05 13:44:00,1.55052,1.55059,1.55037,1.55047,339300001.0
2005-10-05 13:45:00,1.55064,1.5507,1.55048,1.55069,212199999.0
2005-10-05 13:46:00,1.55068,1.55072,1.55056,1.55059,310099997.0
2005-10-05 13:47:00,1.55048,1.5507,1.55037,1.55053,381000000.0
2005-10-05 13:48:00,1.55059,1.55073,1.55046,1.55062,500800004.0
2005-10-05 13:49:00,1.55067,1.55073,1.55062,1.55063,134999999.0
2005-10-05 13:50:00,1.55059,1.55073,1.55055,1.55069,436000008.0
2005-10-05 13:51:00,1.55067,1.55076,1.55047,1.55054,357300003.0
2005-10-05 13:52:00,1.5505,1.5506,1.5505,1.5506,28000000.0
2005-10-05 13:53:00,1.55068,1.55071,1.55054,1.55054,181100000.0
2005-10-05 13:54:00,1.55067,1.55075,1.5505,1.55075,398500005.0
2005-10-05 13:55:00,1.55075,1.55075,1.55056,1.5506,422800001.0
2005-10-05 13:56:00,1.55075,1.55075,1.55052,1.55067,274600003.0
2005-10-05 13:57:00,1.5507,1.55077,1.5506,1.5506,323699998.0
2005-10-05 13:58:00,1.55054,1.5507,1.55054,1.5507,148599998.0
2005-10-05 13:59:00,1.55047,1.55074,1.55047,1.55074,350100000.0
2005-10-05 14:00:00,1.55063,1.55071,1.55057,1.55064,57600000.0
2005-10-05 14:01:00,1.55047,1.55071,1.55039,1.55039,313299999.0
2005-10-05 14:02:00,1.55067,1.55074,1.55056,1.55064,354000001.0
2005-10-05 14:03:00,1.55044,1.55068,1.55024,1.55047,245499996.0
2005-10-05 14:04:00,1.55054,1.55064,1.55047,1.55051,258399997.0
2005-10-05 14:05:00,1.5506,1.55065,1.5506,1.55065,56800000.0
2005-10-05 14:06:00,1.55053,1.55062,1.55036,1.55058,288500000.0
2005-10-05 14:07:00,1.55059,1.55059,1.55035,1.55035,344900002.0
2005-10-05 14:08:00,1.5504,1.55047,1.55027,1.55027,329699999.0
2005-10-05 14:09:00,1.55032,1.55052,1.55029,1.5504,255699999.0
2005-10-05 14:10:00,1.55041,1.55049,1.55031,1.55034,212900002.0
2005-10-05 14:11:00,1.55049,1.55054,1.55033,1.55033,375200000.0
2005-10-05 14:12:00,1.55038,1.55053,1.55028,1.55032,385699999.0
2005-10-05 14:13:00,1.55042,1.55048,1.55022,1.55048,266800001.0
2005-10-05 14:14:00,1.55047,1.55052,1.55026,1.55028,348999994.0
2005-10-05 14:15:00,1.55044,1.55046,1.55034,1.55036,145299999.0
2005-10-05 14:16:00,1.5505,1.5505,1.5504,1.5504,53500000.0
2005-10-05 14:17:00,1.5505,1.55055,1.55039,1.55042,349800004.0
2005-10-05 14:18:00,1.5505,1.55055,1.55034,1.5504,309599997.0
2005-10-05 14:19:00,1.55047,1.55055,1.55036,1.55051,190400000.0
2005-10-05 14:20:00,1.55051,1.55063,1.55023,1.55052,389099997.0
2005-10-05 14:21:00,1.55055,1.55068,1.5504,1.55044,319400007.0
2005-10-05 14:22:00,1.55054,1.55073,1.55047,1.55054,352699998.0
2005-10-05 14:23:00,1.55062,1.55072,1.55048,1.55059,277899999.0
2005-10-05 14:24:00,1.55049,1.55068,1.55049,1.55054,297499999.0
2005-10-05 14:25:00,1.55063,1.55068,1.55048,1.55066,199599999.0
2005-10-05 14:26:00,1.55064,1.55064,1.55038,1.55049,185900001.0
2005-10-05 14:27:00,1.55055,1.55079,1.55046,1.55075,275300000.0
2005-10-05 14:28:00,1.55048,1.55076,1.55048,1.55069,259199998.0
2005-10-05 14:29:00,1.55072,1.55081,1.55053,1.55072,286000004.0
2005-10-05 14:30:00,1.55075,1.55075,1.55051,1.55051,478899995.0
2005-10-05 14:31:00,1.55069,1.55074,1.55049,1.55049,242400003.0
2005-10-05 14:32:00,1.55077,1.55089,1.55061,1.55068,315299998.0
2005-10-05 14:33:00,1.55069,1.55076,1.5506,1.55068,193900002.0
2005-10-05 14:34:00,1.55065,1.5508,1.55045,1.55059,250499993.0
2005-10-05 14:35:00,1.55068,1.55093,1.55053,1.55071,356400000.0
2005-10-05 14:36:00,1.55064,1.55092,1.55064,1.55092,118600001.0
2005-10-05 14:37:00,1.55093,1.55093,1.55077,1.55088,450800000.0
2005-10-05 14:38:00,1.55093,1.55093,1.55074,1.55082,235900004.0
2005-10-05 14:39:00,1.55078,1.55085,1.55069,1.5508,310099995.0
2005-10-05 14:40:00,1.55077,1.55084,1.55063,1.55071,85500000.0
2005-10-05 14:41:00,1.55077,1.5508,1.55064,1.55064,485600003.0
2005-10-05 14:42:00,1.55076,1.55081,1.55058,1.55077,523700004.0
2005-10-05 14:43:00,1.55071,1.55085,1.55056,1.55078,274600005.0
2005-10-05 14:44:00,1.55082,1.55086,1.55062,1.55062,277699996.0
2005-10-05 14:45:00,1.55085,1.55085,1.55072,1.55072,38400000.0
2005-10-05 14:46:00,1.5507,1.55087,1.55064,1.5508,336900000.0
2005-10-05 14:47:00,1.55065,1.55083,1.55062,1.55083,134100002.0
2005-10-05 14:48:00,1.55079,1.55098,1.55069,1.55074,176600002.0
2005-10-05 14:49:00,1.55069,1.55094,1.55069,1.5508,162200000.0
2005-10-05 14:50:00,1.55086,1.55093,1.55067,1.55085,288200002.0
2005-10-05 14:51:00,1.55073,1.55088,1.5505,1.55088,302000003.0
2005-10-05 14:52:00,1.55093,1.55093,1.55079,1.55081,113500000.0
2005-10-05 14:53:00,1.55092,1.551,1.5507,1.5507,214799998.0
2005-10-05 14:54:00,1.55081,1.55094,1.5507,1.55083,135000000.0
2005-10-05 14:55:00,1.55063,1.5509,1.55063,1.55086,201799998.0
2005-10-05 14:56:00,1.55092,1.55097,1.55073,1.55085,459100001.0
2005-10-05 14:57:00,1.55089,1.5509,1.55072,1.55072,342500004.0
2005-10-05 14:58:00,1.55074,1.55093,1.5507,1.55073,247100003.0
2005-10-05 14:59:00,1.55069,1.55086,1.5506,1.55065,306200002.0
2005-10-05 15:00:00,1.55082,1.55086,1.55069,1.55081,136900001.0
2005-10-05 15:01:00,1.55087,1.55093,1.55064,1.55064,439199996.0
2005-10-05 15:02:00,1.55085,1.55088,1.55072,1.55072,318900000.0
2005-10-05 15:03:00,1.55072,1.55093,1.55072,1.55089,279699999.0
2005-10-05 15:04:00,1.55079,1.5509,1.55072,1.5509,389299998.0
2005-10-05 15:05:00,1.55086,1.55087,1.55049,1.55072,146199998.0
2005-10-05 15:06:00,1.55068,1.5509,1.55068,1.55087,204700000.0
2005-10-05 15:07:00,1.55074,1.551,1.55074,1.55091,367799999.0
2005-10-05 15:08:00,1.55083,1.55101,1.55059,1.55079,302099999.0
2005-10-05 15:09:00,1.55093,1.55097,1.55075,1.55082,350800003.0
2005-10-05 15:10:00,1.55074,1.55087,1.5506,1.5508,200199999.0
2005-10-05 15:11:00,1.55079,1.55102,1.55079,1.55096,364400000.0
2005-10-05 15:12:00,1.55097,1.55097,1.55076,1.55076,215299998.0
2005-10-05 15:13:00,1.55074,1.5509,1.55063,1.55074,260699999.0
2005-10-05 15:14:00,1.55073,1.5508,1.55057,1.55066,330099996.0
2005-10-05 15:15:00,1.55072,1.55089,1.55062,1.55075,469499998.0
2005-10-05 15:16:00,1.55074,1.55083,1.55058,1.55083,408699995.0
2005-10-05 15:17:00,1.55076,1.55084,1.55064,1.55077,203800000.0
2005-10-05 15:18:00,1.55068,1.5509,1.55063,1.5509,223999998.0
2005-10-05 15:19:00,1.55093,1.55098,1.55076,1.55098,288399999.0
2005-10-05 15:20:00,1.55075,1.55099,1.5507,1.55078,263500005.0
2005-10-05 15:21:00,1.55067,1.5508,1.55055,1.55058,350400005.0
2005-10-05 15:22:00,1.55056,1.55056,1.55037,1.55037,68700000.0
2005-10-05 15:23:00,1.55047,1.55059,1.55029,1.55029,182499996.0
2005-10-05 15:24:00,1.55059,1.55059,1.55046,1.55046,241300003.0
2005-10-05 15:25:00,1.55058,1.55059,1.55038,1.55038,253300000.0
2005-10-05 15:26:00,1.55043,1.55043,1.55018,1.55021,306299999.0
2005-10-05 15:27:00,1.5503,1.55043,1.55024,1.5503,99300000.0
2005-10-05 15:28:00,1.55025,1.55048,1.55025,1.55048,282500001.0
2005-10-05 15:29:00,1.55052,1.55052,1.55026,1.55029,263300004.0
2005-10-05 15:30:00,1.5504,1.55048,1.55022,1.55043,275300004.0
2005-10-05 15:31:00,1.55039,1.55051,1.55028,1.55042,24800000.0
2005-10-05 15:32:00,1.55041,1.55041,1.55026,1.55041,96500000.0
2005-10-05 15:33:00,1.55047,1.55049,1.55028,1.55042,254800002.0
2005-10-05 15:34:00,1.55048,1.55053,1.55027,1.55027,304699997.0
2005-10-05 15:35:00,1.55053,1.55053,1.55031,1.55031,329500004.0
2005-10-05 15:36:00,1.55024,1.55049,1.55024,1.55042,173799998.0
2005-10-05 15:37:00,1.55043,1.55056,1.55031,1.55031,273299999.0
2005-10-05 15:38:00,1.55035,1.55046,1.55024,1.55037,294800002.0
2005-10-05 15:39:00,1.55034,1.55046,1.55017,1.55031,318599999.0
2005-10-05 15:40:00,1.55027,1.55045,1.55027,1.55045,100700000.0
2005-10-05 15:41:00,1.55037,1.55043,1.55019,1.55025,253299997.0
2005-10-05 15:42:00,1.55033,1.55052,1.55025,1.55052,224400003.0
2005-10-05 15:43:00,1.55043,1.55059,1.5504,1.55047,134800001.0
2005-10-05 15:44:00,1.55042,1.5506,1.55042,1.55052,207700000.0
2005-10-05 15:45:00,1.55048,1.55064,1.5504,1.55055,192300003.0
2005-10-05 15:46:00,1.55052,1.55064,1.55035,1.55043,291000001.0
2005-10-05 15:47:00,1.55048,1.55057,1.5504,1.5505,376999999.0
2005-10-05 15:48:00,1.55044,1.55058,1.55038,1.55051,269799998.0
2005-10-05 15:49:00,1.5503,1.55055,1.5503,1.55055,332900003.0
2005-10-05 15:50:00,1.55036,1.55049,1.55024,1.55042,246100000.0
2005-10-05 15:51:00,1.55042,1.55052,1.55023,1.55023,203900001.0
2005-10-05 15:52:00,1.55028,1.5504,1.55022,1.55022,194800002.0
2005-10-05 15:53:00,1.55029,1.55039,1.54992,1.54997,188300002.0
2005-10-05 15:54:00,1.54975,1.54997,1.54967,1.54997,225300000.0
2005-10-05 15:55:00,1.54959,1.54976,1.54959,1.54976,69800002.0
2005-10-05 15:56:00,1.54952,1.54965,1.5494,1.54955,453700002.0
2005-10-05 15:57:00,1.54946,1.54955,1.54933,1.54942,228300000.0
2005-10-05 15:58:00,1.5495,1.54971,1.5495,1.54968,139000001.0
2005-10-05 15:59:00,1.54962,1.54975,1.54958,1.54964,250899998.0
2005-10-05 16:00:00,1.54981,1.54994,1.54966,1.54982,369300000.0
2005-10-05 16:01:00,1.54961,1.54986,1.54946,1.54972,307599998.0
2005-10-05 16:02:00,1.54987,1.54988,1.54962,1.54968,301800005.0
2005-10-05 16:03:00,1.54965,1.54984,1.54947,1.5497,508699993.0
2005-10-05 16:04:00,1.54958,1.54967,1.54931,1.54954,195700004.0
2005-10-05 16:05:00,1.54964,1.54973,1.54948,1.5496,238800002.0
2005-10-05 16:06:00,1.54963,1.54969,1.5495,1.54958,367699999.0
2005-10-05 16:07:00,1.54946,1.54946,1.54916,1.54929,205100000.0
2005-10-05 16:08:00,1.54938,1.5496,1.54938,1.5496,99200000.0
2005-10-05 16:09:00,1.5496,1.54965,1.54941,1.54964,423900004.0
2005-10-05 16:10:00,1.54966,1.54967,1.54943,1.5496,297400001.0
2005-10-05 16:11:00,1.54967,1.54983,1.54961,1.54976,185600002.0
2005-10-05 16:12:00,1.54976,1.54981,1.5496,1.5496,240799999.0
2005-10-05 16:13:00,1.54957,1.54966,1.54931,1.54944,254000000.0
2005-10-05 16:14:00,1.54955,1.54966,1.54929,1.54958,406199997.0
2005-10-05 16:15:00,1.54927,1.5497,1.54927,1.54958,177700002.0
2005-10-05 16:16:00,1.54963,1.54983,1.54958,1.54968,633099994.0
2005-10-05 16:17:00,1.54969,1.54983,1.54963,1.54983,192200003.0
2005-10-05 16:18:00,1.54985,1.54985,1.54966,1.54977,279499998.0
2005-10-05 16:19:00,1.54979,1.5498,1.54962,1.54967,324500001.0
2005-10-05 16:20:00,1.54966,1.54978,1.54962,1.54973,147000000.0
2005-10-05 16:21:00,1.54971,1.5498,1.54949,1.54959,283800002.0
2005-10-05 16:22:00,1.54951,1.54983,1.54947,1.54973,507700004.0
2005-10-05 16:23:00,1.54965,1.54965,1.54933,1.54933,124600000.0
2005-10-05 16:24:00,1.54927,1.54947,1.54916,1.54929,421900000.0
2005-10-05 16:25:00,1.54929,1.54947,1.54927,1.54941,340000001.0
2005-10-05 16:26:00,1.54935,1.54935,1.54893,1.54925,233199999.0
2005-10-05 16:27:00,1.54914,1.54946,1.54914,1.54934,312899999.0
2005-10-05 16:28:00,1.54923,1.54954,1.54912,1.54935,135999999.0
2005-10-05 16:29:00,1.54951,1.5496,1.5494,1.54956,204000001.0
2005-10-05 16:30:00,1.54919,1.54954,1.54919,1.54954,298099998.0
2005-10-05 16:31:00,1.54943,1.54962,1.54931,1.54939,225300001.0
2005-10-05 16:32:00,1.54926,1.54936,1.5492,1.54927,92599998.0
2005-10-05 16:33:00,1.54929,1.54931,1.54907,1.54907,358899999.0
2005-10-05 16:34:00,1.54922,1.54932,1.54903,1.54916,283000004.0
2005-10-05 16:35:00,1.54903,1.54916,1.54899,1.54916,224500004.0
2005-10-05 16:36:00,1.54899,1.54918,1.54894,1.54899,191399998.0
2005-10-05 16:37:00,1.54896,1.54917,1.54895,1.54907,144000000.0
2005-10-05 16:38:00,1.549,1.54921,1.54886,1.54921,433600003.0
2005-10-05 16:39:00,1.54935,1.5495,1.54931,1.54939,65500002.0
2005-10-05 16:40:00,1.54947,1.54947,1.54934,1.54937,103100000.0
2005-10-05 16:41:00,1.54926,1.54926,1.54902,1.54902,199899999.0
2005-10-05 16:42:00,1.54913,1.54932,1.54895,1.54923,349900002.0
2005-10-05 16:43:00,1.5493,1.54933,1.54896,1.54919,374199999.0
2005-10-05 16:44:00,1.54917,1.54938,1.54917,1.54927,323500003.0
2005-10-05 16:45:00,1.54937,1.54948,1.54925,1.5493,296700000.0
2005-10-05 16:46:00,1.54947,1.54959,1.54938,1.54956,250900001.0
2005-10-05 16:47:00,1.54936,1.54955,1.54932,1.54955,251900000.0
2005-10-05 16:48:00,1.54953,1.54953,1.54931,1.54933,110699999.0
2005-10-05 16:49:00,1.54951,1.54951,1.54937,1.54937,119099998.0
2005-10-05 16:50:00,1.54933,1.54938,1.54919,1.54926,171800000.0
2005-10-05 16:51:00,1.54912,1.54932,1.54898,1.54919,319500000.0
2005-10-05 16:52:00,1.54929,1.54932,1.54919,1.54923,185000003.0
2005-10-05 16:53:00,1.5491,1.54923,1.54906,1.54923,321100006.0
2005-10-05 16:54:00,1.54913,1.54929,1.54894,1.54911,375000004.0
2005-10-05 16:55:00,1.54926,1.54933,1.54912,1.54933,474100007.0
2005-10-05 16:56:00,1.54928,1.54933,1.54916,1.54927,115099999.0
2005-10-05 16:57:00,1.54925,1.54941,1.54921,1.54931,290700001.0
2005-10-05 16:58:00,1.54902,1.54931,1.54902,1.54919,270299998.0
2005-10-05 16:59:00,1.54922,1.54924,1.54903,1.54924,290000006.0
2005-10-05 17:00:00,1.54908,1.5493,1.54904,1.54923,255299997.0
2005-10-05 17:01:00,1.54926,1.54933,1.54906,1.54924,169000001.0
2005-10-05 17:02:00,1.54914,1.5493,1.54914,1.5493,382500002.0
2005-10-05 17:03:00,1.54925,1.54933,1.54899,1.54914,407700006.0
2005-10-05 17:04:00,1.5492,1.54925,1.54892,1.54892,293300000.0
2005-10-05 17:05:00,1.54922,1.54931,1.54906,1.54914,221400000.0
2005-10-05 17:06:00,1.54908,1.54933,1.54908,1.5492,118300000.0
2005-10-05 17:07:00,1.54911,1.54923,1.54904,1.54913,209800000.0
2005-10-05 17:08:00,1.54913,1.54924,1.54899,1.54912,448599997.0
2005-10-05 17:09:00,1.54901,1.54915,1.54901,1.54915,130699999.0
2005-10-05 17:10:00,1.54908,1.54915,1.54892,1.54892,265999995.0
2005-10-05 17:11:00,1.54892,1.54904,1.54878,1.54886,103100000.0
2005-10-05 17:12:00,1.5488,1.54885,1.54866,1.54877,371600007.0
2005-10-05 17:13:00,1.54877,1.54885,1.5486,1.54878,352499997.0
2005-10-05 17:14:00,1.54886,1.54886,1.54866,1.5488,257999998.0
2005-10-05 17:15:00,1.54878,1.5488,1.54856,1.54872,330700000.0
2005-10-05 17:16:00,1.54859,1.54879,1.54854,1.54872,469500003.0
2005-10-05 17:17:00,1.54863,1.5488,1.5485,1.54871,212000001.0
2005-10-05 17:18:00,1.54864,1.54877,1.54855,1.54867,72699999.0
2005-10-05 17:19:00,1.54879,1.54885,1.5486,1.54873,264200000.0
2005-10-05 17:20:00,1.54872,1.54882,1.5486,1.54862,411500000.0
2005-10-05 17:21:00,1.54874,1.54883,1.54874,1.54883,146300003.0
2005-10-05 17:22:00,1.54878,1.54878,1.54855,1.54865,230900002.0
2005-10-05 17:23:00,1.54874,1.54878,1.5486,1.54864,274000000.0
2005-10-05 17:24:00,1.54878,1.54887,1.5486,1.5488,339900003.0
2005-10-05 17:25:00,1.54888,1.54891,1.54879,1.54884,217100000.0
2005-10-05 17:26:00,1.54888,1.54888,1.54872,1.54882,19000000.0
2005-10-05 17:27:00,1.54884,1.54902,1.54884,1.54896,314800000.0
2005-10-05 17:28:00,1.5489,1.54899,1.54869,1.54885,367700002.0
2005-10-05 17:29:00,1.54878,1.54891,1.54878,1.54887,183000002.0
2005-10-05 17:30:00,1.54874,1.54892,1.54861,1.54883,226800003.0
2005-10-05 17:31:00,1.54876,1.54888,1.54866,1.54878,423600002.0
2005-10-05 17:32:00,1.54882,1.5489,1.54868,1.54883,346500001.0
2005-10-05 17:33:00,1.54882,1.54882,1.54861,1.54861,246700001.0
2005-10-05 17:34:00,1.5487,1.54882,1.5486,1.54873,106300000.0
2005-10-05 17:35:00,1.54873,1.54883,1.54855,1.54855,294699998.0
2005-10-05 17:36:00,1.54864,1.54864,1.54835,1.54835,136199999.0
2005-10-05 17:37:00,1.54814,1.5484,1.54814,1.54829,305100003.0
2005-10-05 17:38:00,1.54808,1.5482,1.54799,1.54799,240500002.0
2005-10-05 17:39:00,1.54805,1.54812,1.54793,1.54798,174300001.0
2005-10-05 17:40:00,1.54778,1.54809,1.54778,1.54803,273399997.0
2005-10-05 17:41:00,1.5481,1.54815,1.54795,1.548,347500001.0
2005-10-05 17:42:00,1.54816,1.54836,1.54807,1.54829,247600001.0
2005-10-05 17:43:00,1.54813,1.54846,1.54813,1.54834,293100001.0
2005-10-05 17:44:00,1.54809,1.54844,1.54809,1.54844,245700002.0
2005-10-05 17:45:00,1.54829,1.54842,1.54819,1.54827,493599995.0
2005-10-05 17:46:00,1.54842,1.54852,1.54834,1.54845,77500002.0
2005-10-05 17:47:00,1.54852,1.54852,1.54832,1.54845,292600002.0
2005-10-05 17:48:00,1.5483,1.54853,1.54819,1.54853,253300005.0
2005-10-05 17:49:00,1.54832,1.54849,1.54826,1.54835,391300000.0
2005-10-05 17:50:00,1.54826,1.54843,1.5482,1.54843,193999999.0
2005-10-05 17:51:00,1.5483,1.54845,1.54827,1.54845,223200004.0
2005-10-05 17:52:00,1.5484,1.54847,1.54827,1.54845,275600003.0
2005-10-05 17:53:00,1.54818,1.54846,1.54818,1.54837,315200002.0
2005-10-05 17:54:00,1.54828,1.54842,1.54821,1.54827,293599999.0
2005-10-05 17:55:00,1.54842,1.54842,1.54821,1.54827,215700003.0
2005-10-05 17:56:00,1.54828,1.54833,1.54817,1.54821,253200003.0
2005-10-05 17:57:00,1.54833,1.54844,1.54827,1.54844,205500000.0
2005-10-05 17:58:00,1.5483,1.54845,1.54826,1.54832,256099996.0
2005-10-05 17:59:00,1.5483,1.54857,1.54822,1.54842,222700001.0
2005-10-05 18:00:00,1.54854,1.5486,1.54835,1.54845,251199999.0
2005-10-05 18:01:00,1.5484,1.5484,1.5484,1.5484,1828699992.0
2005-10-05 18:02:00,1.5486,1.5486,1.5484,1.5484,1828699992.0
2005-10-05 18:03:00,1.5486,1.5486,1.5484,1.5484,1828699992.0
2005-10-05 18:04:00,1.5486,1.5486,1.5484,1.5484,1828699992.0
2005-10-05 18:05:00,1.5484,1.5484,1.5484,1.5484,1828699992.0
2005-10-05 18:06:00,1.5484,1.5486,1.5484,1.5486,1828699992.0
2005-10-05 18:07:00,1.5486,1.5486,1.5486,1.5486,1828699992.0
2005-10-05 18:08:00,1.5488,1.5488,1.5486,1.5486,1828699992.0
2005-10-05 18:09:00,1.54855,1.54874,1.54836,1.54859,1828699992.0
2005-10-05 18:10:00,1.54875,1.54875,1.54846,1.54854,2101400006.0
2005-10-05 18:11:00,1.54857,1.54874,1.54844,1.54863,1495800011.0
2005-10-05 18:12:00,1.54862,1.54875,1.54856,1.5487,1902300004.0
2005-10-05 18:13:00,1.54875,1.54875,1.5485,1.5485,1408400004.0
2005-10-05 18:14:00,1.5488,1.5488,1.5488,1.5488,933799998.0
2005-10-05 18:15:00,1.54855,1.54878,1.54852,1.54873,933799998.0
2005-10-05 18:16:00,1.5486,1.5486,1.5486,1.5486,1983400006.0
2005-10-05 18:17:00,1.54867,1.54884,1.54855,1.54873,1983400006.0
2005-10-05 18:18:00,1.54851,1.54889,1.54851,1.54874,1058900002.0
2005-10-05 18:19:00,1.5488,1.549,1.5486,1.5488,1711400002.0
2005-10-05 18:20:00,1.54893,1.54893,1.54867,1.54871,1711400002.0
2005-10-05 18:21:00,1.5488,1.54892,1.54867,1.5488,809100005.0
2005-10-05 18:22:00,1.54808,1.54885,1.54803,1.54837,642699998.0
2005-10-05 18:23:00,1.5488,1.549,1.5488,1.549,1253599995.0
2005-10-05 18:24:00,1.5488,1.549,1.5486,1.5488,1253599995.0
2005-10-05 18:25:00,1.5486,1.5486,1.5486,1.5486,1253599995.0
2005-10-05 18:26:00,1.5486,1.5486,1.5486,1.5486,1253599995.0
2005-10-05 18:27:00,1.54856,1.54856,1.54824,1.54837,1253599995.0
2005-10-05 18:28:00,1.5484,1.5484,1.5484,1.5484,1729200003.0
2005-10-05 18:29:00,1.54836,1.54848,1.54824,1.54833,1729200003.0
2005-10-05 18:30:00,1.54816,1.5484,1.54813,1.5483,980100004.0
2005-10-05 18:31:00,1.54821,1.54842,1.5482,1.54842,1170900003.0
2005-10-05 18:32:00,1.54837,1.54845,1.54816,1.54835,1482700007.0
2005-10-05 18:33:00,1.5484,1.5486,1.5484,1.5486,1820600011.0
2005-10-05 18:34:00,1.5486,1.5486,1.5486,1.5486,1820600011.0
2005-10-05 18:35:00,1.5485,1.54862,1.54839,1.54862,1820600011.0
2005-10-05 18:36:00,1.54857,1.54864,1.5484,1.54859,1307700001.0
2005-10-05 18:37:00,1.54857,1.54871,1.54841,1.54868,1851199999.0
2005-10-05 18:38:00,1.54868,1.54868,1.5484,1.54844,1398199996.0
2005-10-05 18:39:00,1.5486,1.54891,1.54858,1.54884,1734100010.0
2005-10-05 18:41:00,1.5487,1.549,1.54866,1.5489,1204000001.0
2005-10-05 18:42:00,1.54891,1.54891,1.5486,1.54862,1284200002.0
2005-10-05 18:43:00,1.54874,1.54882,1.54861,1.54875,443200000.0
2005-10-05 18:44:00,1.54845,1.54869,1.54796,1.54812,887400011.0
2005-10-05 18:45:00,1.54851,1.54873,1.54838,1.5487,654400006.0
2005-10-05 18:46:00,1.5487,1.54875,1.54845,1.54845,289600003.0
2005-10-05 18:47:00,1.54868,1.5487,1.54852,1.54859,165299997.0
2005-10-05 18:48:00,1.54862,1.54881,1.5486,1.54878,1306099999.0
2005-10-05 18:49:00,1.5488,1.54884,1.54865,1.54876,262700002.0
2005-10-05 18:50:00,1.54873,1.5489,1.54869,1.54886,596300001.0
2005-10-05 18:51:00,1.54875,1.54891,1.54855,1.54867,1345299997.0
2005-10-05 18:52:00,1.54867,1.54884,1.54855,1.54872,1370500007.0
2005-10-05 18:53:00,1.54883,1.54893,1.54863,1.54884,1272400007.0
2005-10-05 18:54:00,1.54851,1.54891,1.54827,1.54881,777099998.0
2005-10-05 18:55:00,1.54897,1.54897,1.54875,1.54876,1512100000.0
2005-10-05 18:56:00,1.54889,1.54895,1.54879,1.54895,710000002.0
2005-10-05 18:57:00,1.54895,1.54897,1.54881,1.5489,887999998.0
2005-10-05 18:58:00,1.54901,1.54901,1.54821,1.54858,948400001.0
2005-10-05 18:59:00,1.54876,1.54897,1.54876,1.5489,1625500000.0
2005-10-05 19:00:00,1.54877,1.54895,1.54877,1.54884,455000001.0
2005-10-05 19:01:00,1.54888,1.54895,1.54871,1.54892,384600004.0
2005-10-05 19:02:00,1.5487,1.54895,1.54868,1.5489,691799997.0
2005-10-05 19:03:00,1.5488,1.5489,1.5488,1.5489,541400002.0
2005-10-05 19:04:00,1.5489,1.5489,1.5488,1.5488,254899999.0
2005-10-05 19:05:00,1.54895,1.54895,1.54875,1.5488,624200003.0
2005-10-05 19:06:00,1.54875,1.54891,1.54866,1.5488,2007400010.0
2005-10-05 19:07:00,1.54878,1.54885,1.5486,1.5486,799099992.0
2005-10-05 19:08:00,1.54858,1.54885,1.5482,1.5482,1529499997.0
2005-10-05 19:09:00,1.5488,1.54888,1.54856,1.54866,1302200004.0
2005-10-05 19:10:00,1.54878,1.54894,1.54864,1.54886,1185299999.0
2005-10-05 19:11:00,1.54885,1.54885,1.54865,1.54866,1178900002.0
2005-10-05 19:12:00,1.5483,1.54894,1.54819,1.54855,784300008.0
2005-10-05 19:13:00,1.54874,1.54874,1.54834,1.54865,583600005.0
2005-10-05 19:14:00,1.5488,1.54885,1.54869,1.5488,361600007.0
2005-10-05 19:15:00,1.54862,1.54876,1.54811,1.54845,1350800008.0
2005-10-05 19:16:00,1.54878,1.54885,1.54866,1.54878,584700002.0
2005-10-05 19:17:00,1.54885,1.54887,1.5486,1.5486,595799999.0
2005-10-05 19:18:00,1.5488,1.54897,1.54875,1.54888,553200004.0
2005-10-05 19:19:00,1.54878,1.54897,1.54877,1.54893,1088000003.0
2005-10-05 19:20:00,1.54847,1.54885,1.54812,1.54855,1118400004.0
2005-10-05 19:21:00,1.54888,1.54895,1.54875,1.5488,1112500002.0
2005-10-05 19:22:00,1.54843,1.54857,1.54831,1.54842,430300004.0
2005-10-05 19:23:00,1.54887,1.54887,1.54862,1.54862,751400003.0
2005-10-05 19:24:00,1.54867,1.54891,1.54867,1.54891,529499995.0
2005-10-05 19:25:00,1.5489,1.54895,1.54874,1.54875,954900000.0
2005-10-05 19:26:00,1.54882,1.54891,1.5483,1.5485,1028400000.0
2005-10-05 19:27:00,1.54835,1.54893,1.5483,1.5485,1245700000.0
2005-10-05 19:28:00,1.54877,1.54898,1.54877,1.54897,567700005.0
2005-10-05 19:29:00,1.54898,1.54905,1.54877,1.54877,797499999.0
2005-10-05 19:31:00,1.54897,1.54905,1.54878,1.54897,1256100003.0
2005-10-05 19:32:00,1.54847,1.549,1.54843,1.54852,776500000.0
2005-10-05 19:33:00,1.54841,1.54893,1.54833,1.54867,913400001.0
2005-10-05 19:34:00,1.54876,1.54904,1.54841,1.54896,1295700005.0
2005-10-05 19:35:00,1.54891,1.54913,1.54885,1.54908,1041900001.0
2005-10-05 19:36:00,1.54905,1.54905,1.54869,1.5488,794400002.0
2005-10-05 19:37:00,1.549,1.54905,1.54889,1.54898,378299997.0
2005-10-05 19:38:00,1.549,1.54905,1.5489,1.54902,798400008.0
2005-10-05 19:39:00,1.549,1.54915,1.54884,1.54884,1246700003.0
2005-10-05 19:40:00,1.54895,1.54908,1.54887,1.54898,626299999.0
2005-10-05 19:41:00,1.54902,1.54909,1.54892,1.54892,386399995.0
2005-10-05 19:42:00,1.5489,1.54907,1.54885,1.54907,491899997.0
2005-10-05 19:43:00,1.54907,1.54907,1.5489,1.5489,484799998.0
2005-10-05 19:44:00,1.54905,1.54918,1.54898,1.5491,1075700009.0
2005-10-05 19:45:00,1.54908,1.54918,1.54893,1.54911,272000005.0
2005-10-05 19:46:00,1.54919,1.54928,1.54906,1.5491,683200001.0
2005-10-05 19:47:00,1.54901,1.54926,1.54901,1.54922,234599999.0
2005-10-05 19:48:00,1.54878,1.5491,1.54849,1.54874,524899999.0
2005-10-05 19:49:00,1.54918,1.54925,1.54905,1.54925,1249499991.0
2005-10-05 19:50:00,1.54869,1.54891,1.5486,1.54862,231099998.0
2005-10-05 19:51:00,1.5491,1.54922,1.549,1.54908,532299996.0
2005-10-05 19:52:00,1.54905,1.54905,1.54889,1.54898,266400000.0
2005-10-05 19:53:00,1.54898,1.54905,1.5488,1.54897,401099996.0
2005-10-05 19:54:00,1.5489,1.54905,1.5489,1.549,484800001.0
2005-10-05 19:55:00,1.54897,1.54905,1.54885,1.54897,656700003.0
2005-10-05 19:56:00,1.54892,1.54905,1.54881,1.549,1170800001.0
2005-10-05 19:57:00,1.54902,1.54911,1.54884,1.54884,1493300004.0
2005-10-05 19:58:00,1.54895,1.54905,1.54881,1.54882,1812700007.0
2005-10-05 19:59:00,1.54886,1.54905,1.54886,1.54893,990100010.0
2005-10-05 20:00:00,1.54893,1.54902,1.54874,1.54887,721200003.0
2005-10-05 20:01:00,1.54839,1.54903,1.54838,1.5486,549299997.0
2005-10-05 20:02:00,1.54887,1.54893,1.54871,1.54884,471200001.0
2005-10-05 20:03:00,1.54888,1.54888,1.54853,1.54874,335800002.0
2005-10-05 20:04:00,1.54881,1.5489,1.54875,1.54887,370499995.0
2005-10-05 20:05:00,1.54876,1.54888,1.54874,1.54883,490499997.0
2005-10-05 20:06:00,1.54885,1.54885,1.5488,1.5488,286600001.0
2005-10-05 20:07:00,1.54878,1.54885,1.5487,1.5488,222799999.0
2005-10-05 20:08:00,1.54883,1.54883,1.5486,1.54867,1397200002.0
2005-10-05 20:09:00,1.54842,1.5487,1.54824,1.54825,250900004.0
2005-10-05 20:10:00,1.54867,1.54878,1.5486,1.5487,410400001.0
2005-10-05 20:11:00,1.54851,1.54856,1.54798,1.54808,711900001.0
2005-10-05 20:12:00,1.54854,1.54875,1.54854,1.54859,290899999.0
2005-10-05 20:13:00,1.54868,1.54878,1.54857,1.54861,1852099994.0
2005-10-05 20:14:00,1.54868,1.54868,1.54834,1.54849,466800001.0
2005-10-05 20:15:00,1.54851,1.54867,1.54851,1.54865,1029100007.0
2005-10-05 20:16:00,1.54858,1.54868,1.54846,1.5486,1783599997.0
2005-10-05 20:17:00,1.54865,1.54876,1.54854,1.5487,342799999.0
2005-10-05 20:18:00,1.54868,1.54875,1.5486,1.5487,493899998.0
2005-10-05 20:19:00,1.5486,1.5486,1.5486,1.5486,558699998.0
2005-10-05 20:21:00,1.54814,1.54855,1.54793,1.54793,558699998.0
2005-10-05 20:22:00,1.5486,1.54867,1.54851,1.54858,499099997.0
2005-10-05 20:23:00,1.54791,1.54858,1.54781,1.54817,1137100006.0
2005-10-05 20:24:00,1.54856,1.54863,1.54838,1.5485,660099998.0
2005-10-05 20:25:00,1.54806,1.54851,1.54801,1.54806,893200003.0
2005-10-05 20:26:00,1.54855,1.54855,1.54843,1.54844,262899998.0
2005-10-05 20:27:00,1.54833,1.54836,1.54793,1.54814,614000000.0
2005-10-05 20:29:00,1.54816,1.54847,1.5478,1.54808,1507600004.0
2005-10-05 20:31:00,1.5486,1.5486,1.5486,1.5486,614700000.0
2005-10-05 20:32:00,1.5488,1.5488,1.5488,1.5488,614700000.0
2005-10-05 20:33:00,1.54856,1.54869,1.54843,1.5486,614700000.0
2005-10-05 20:34:00,1.54861,1.54867,1.54843,1.54848,304000003.0
2005-10-05 20:35:00,1.54849,1.54871,1.54844,1.54862,565900004.0
2005-10-05 20:36:00,1.5484,1.54865,1.54832,1.54865,545900007.0
2005-10-05 20:37:00,1.54865,1.54868,1.54841,1.54841,1009000003.0
2005-10-05 20:38:00,1.54855,1.54869,1.54843,1.54848,1924500008.0
2005-10-05 20:39:00,1.5484,1.54861,1.54837,1.54851,1039999999.0
2005-10-05 20:40:00,1.54863,1.54873,1.5485,1.5485,1453600001.0
2005-10-05 20:41:00,1.54861,1.54877,1.54852,1.54873,496199995.0
2005-10-05 20:42:00,1.54851,1.54867,1.54839,1.54858,384899999.0
2005-10-05 20:43:00,1.54835,1.54863,1.5482,1.54833,815499999.0
2005-10-05 20:44:00,1.54847,1.5487,1.54845,1.54862,1261000009.0
2005-10-05 20:45:00,1.54864,1.54867,1.54844,1.54864,1005199999.0
2005-10-05 20:46:00,1.54869,1.54876,1.54845,1.54867,320700000.0
2005-10-05 20:47:00,1.54857,1.54878,1.54844,1.54872,854199999.0
2005-10-05 20:48:00,1.54865,1.54882,1.54853,1.54862,1545500011.0
2005-10-05 20:49:00,1.54851,1.54879,1.5485,1.5486,692199996.0
2005-10-05 20:50:00,1.54876,1.54883,1.54864,1.54872,1905500005.0
2005-10-05 20:51:00,1.54834,1.54866,1.54827,1.54853,505800006.0
2005-10-05 20:52:00,1.54872,1.54883,1.54861,1.54881,1491000010.0
2005-10-05 20:53:00,1.54837,1.54866,1.54812,1.54849,1418600014.0
2005-10-05 20:54:00,1.5485,1.54882,1.54821,1.54836,925800004.0
2005-10-05 20:55:00,1.54835,1.54853,1.54826,1.5485,553700005.0
2005-10-05 20:59:00,1.5486,1.5488,1.5486,1.5486,1293200003.0
2005-10-05 21:00:00,1.5488,1.549,1.5488,1.5488,1293200003.0
2005-10-05 21:02:00,1.5487,1.54875,1.54849,1.54859,1293200003.0
2005-10-05 21:03:00,1.54835,1.54851,1.54802,1.54845,1467800017.0
2005-10-05 21:04:00,1.54856,1.54863,1.54806,1.54826,278600002.0
2005-10-05 21:05:00,1.54868,1.54871,1.54846,1.54852,895700008.0
2005-10-05 21:06:00,1.54804,1.54848,1.54794,1.5481,390199997.0
2005-10-05 21:07:00,1.5486,1.5486,1.54846,1.5485,506099996.0
2005-10-05 21:08:00,1.54857,1.54863,1.54841,1.54856,212700002.0
2005-10-05 21:09:00,1.54784,1.54841,1.54784,1.54819,433899998.0
2005-10-05 21:10:00,1.54818,1.54855,1.54812,1.54818,847300001.0
2005-10-05 21:11:00,1.54814,1.54845,1.54787,1.54796,552400002.0
2005-10-05 21:12:00,1.54802,1.54837,1.54801,1.54817,264400004.0
2005-10-05 21:13:00,1.5482,1.54848,1.54797,1.54826,792300006.0
2005-10-05 21:14:00,1.54862,1.54865,1.54843,1.54857,780099997.0
2005-10-05 21:15:00,1.54826,1.54856,1.54795,1.54803,643399998.0
2005-10-05 21:16:00,1.54851,1.54869,1.54828,1.54848,568500002.0
2005-10-05 21:17:00,1.54857,1.54862,1.54841,1.54856,1397199999.0
2005-10-05 21:18:00,1.54856,1.5486,1.54797,1.54808,563200005.0
2005-10-05 21:19:00,1.54849,1.5486,1.54836,1.54855,676000001.0
2005-10-05 21:21:00,1.5484,1.5486,1.5484,1.5486,2088899997.0
2005-10-05 21:22:00,1.54845,1.54858,1.54827,1.54848,2088899997.0
2005-10-05 21:23:00,1.54853,1.54855,1.54832,1.54832,1384300002.0
2005-10-05 21:24:00,1.54818,1.54858,1.54785,1.54803,653300003.0
2005-10-05 21:25:00,1.54843,1.54863,1.5483,1.54845,1339000000.0
2005-10-05 21:26:00,1.54805,1.54841,1.54779,1.54806,496600000.0
2005-10-05 21:27:00,1.54855,1.54855,1.54843,1.5485,753799993.0
2005-10-05 21:28:00,1.54842,1.54855,1.54834,1.54847,646700006.0
2005-10-05 21:29:00,1.54844,1.54855,1.54837,1.5485,590299996.0
2005-10-05 21:30:00,1.54792,1.54843,1.54784,1.54797,487200000.0
2005-10-05 21:31:00,1.54829,1.54845,1.54825,1.54829,496600000.0
2005-10-05 21:32:00,1.5486,1.5486,1.5486,1.5486,232699996.0
2005-10-05 21:33:00,1.54841,1.54855,1.54841,1.5485,232699996.0
2005-10-05 21:34:00,1.54844,1.54864,1.54843,1.54852,1179599995.0
2005-10-05 21:35:00,1.54841,1.54855,1.54839,1.5485,1021100008.0
2005-10-05 21:36:00,1.54858,1.54858,1.54841,1.54843,280500001.0
2005-10-05 21:37:00,1.5485,1.54855,1.54834,1.54834,429099998.0
2005-10-05 21:38:00,1.54847,1.54855,1.54831,1.54847,303799998.0
2005-10-05 21:39:00,1.5485,1.5485,1.5484,1.5484,28400000.0
2005-10-05 21:40:00,1.54846,1.54847,1.54825,1.54826,571800000.0
2005-10-05 21:41:00,1.54812,1.54837,1.5479,1.54811,633399999.0
2005-10-05 21:42:00,1.54833,1.54851,1.54833,1.54845,692199998.0
2005-10-05 21:43:00,1.5485,1.54855,1.54829,1.54836,1059700002.0
2005-10-05 21:44:00,1.54818,1.54839,1.54799,1.5482,1350800004.0
2005-10-05 21:45:00,1.54822,1.54839,1.54762,1.54793,644100003.0
2005-10-05 21:46:00,1.54838,1.54851,1.54821,1.54827,1209000005.0
2005-10-05 21:47:00,1.54841,1.54855,1.54832,1.54833,978600002.0
2005-10-05 21:48:00,1.54838,1.54849,1.54826,1.54833,412800003.0
2005-10-05 21:49:00,1.54839,1.54859,1.54834,1.54836,950799998.0
2005-10-05 21:50:00,1.54853,1.54856,1.54837,1.54852,315899996.0
2005-10-05 21:51:00,1.54845,1.54864,1.54844,1.54859,497599997.0
2005-10-05 21:52:00,1.54862,1.54862,1.54832,1.54832,1557900002.0
2005-10-05 21:53:00,1.548,1.54841,1.54792,1.54833,665000004.0
2005-10-05 21:54:00,1.54857,1.54866,1.5485,1.5485,248399999.0
2005-10-05 21:55:00,1.54848,1.54859,1.54841,1.54859,636799999.0
2005-10-05 21:56:00,1.54864,1.54864,1.54841,1.54858,586000002.0
2005-10-05 21:57:00,1.54859,1.54866,1.5485,1.54853,508900002.0
2005-10-05 21:58:00,1.54855,1.54855,1.54839,1.54849,651999999.0
2005-10-05 21:59:00,1.54846,1.54867,1.54845,1.54852,1210700002.0
2005-10-05 22:00:00,1.54842,1.54861,1.54835,1.54853,466500003.0
2005-10-05 22:01:00,1.54857,1.54863,1.54854,1.54856,264900004.0
2005-10-05 22:02:00,1.54855,1.54863,1.54824,1.54824,1211300002.0
2005-10-05 22:03:00,1.54845,1.54847,1.54824,1.54844,410300003.0
2005-10-05 22:04:00,1.54847,1.54853,1.54825,1.54839,725000004.0
2005-10-05 22:05:00,1.54847,1.54847,1.54829,1.54838,436399998.0
2005-10-05 22:06:00,1.54847,1.54853,1.54828,1.54835,419300003.0
2005-10-05 22:07:00,1.54828,1.54828,1.54805,1.54805,203600001.0
2005-10-05 22:08:00,1.54807,1.54819,1.54797,1.54799,404200005.0
2005-10-05 22:09:00,1.54805,1.54826,1.548,1.54826,455700004.0
2005-10-05 22:10:00,1.54814,1.54828,1.54809,1.54822,321800000.0
2005-10-05 22:11:00,1.54821,1.54828,1.54812,1.54822,203399999.0
2005-10-05 22:12:00,1.54779,1.54817,1.54754,1.5477,656600002.0
2005-10-05 22:13:00,1.548,1.5482,1.54799,1.54809,280900000.0
2005-10-05 22:14:00,1.54812,1.54828,1.54805,1.54812,274900000.0
2005-10-05 22:15:00,1.548,1.54832,1.54793,1.54816,856600006.0
2005-10-05 22:16:00,1.54797,1.54813,1.54792,1.54806,149400000.0
2005-10-05 22:17:00,1.54817,1.54823,1.54816,1.54819,68200000.0
2005-10-05 22:18:00,1.5481,1.54821,1.54796,1.54796,164200000.0
2005-10-05 22:19:00,1.54779,1.54797,1.54761,1.54795,410499996.0
2005-10-05 22:20:00,1.54808,1.54811,1.54779,1.54796,300500003.0
2005-10-05 22:21:00,1.5479,1.54795,1.54777,1.54781,289000002.0
2005-10-05 22:22:00,1.5478,1.54798,1.54779,1.5479,860399999.0
2005-10-05 22:23:00,1.54795,1.54804,1.54785,1.54798,352299996.0
2005-10-05 22:24:00,1.54783,1.54806,1.5477,1.54786,522999999.0
2005-10-05 22:25:00,1.54782,1.54796,1.5477,1.5479,642800010.0
2005-10-05 22:26:00,1.54769,1.54805,1.54769,1.54795,805099998.0
2005-10-05 22:27:00,1.54795,1.548,1.54758,1.54758,125500000.0
2005-10-05 22:28:00,1.54792,1.548,1.54773,1.54776,555599995.0
2005-10-05 22:29:00,1.54779,1.54799,1.54775,1.54792,936100015.0
2005-10-05 22:30:00,1.54785,1.548,1.54768,1.5478,826200001.0
2005-10-05 22:31:00,1.54787,1.54787,1.54753,1.54763,266999998.0
2005-10-05 22:32:00,1.54779,1.54792,1.54766,1.54775,201200006.0
2005-10-05 22:33:00,1.54785,1.54795,1.54767,1.54785,135100001.0
2005-10-05 22:34:00,1.54795,1.54795,1.54777,1.5478,363300005.0
2005-10-05 22:35:00,1.54801,1.54807,1.54793,1.54793,208900000.0
2005-10-05 22:36:00,1.54798,1.54798,1.54769,1.54791,599100002.0
2005-10-05 22:37:00,1.54777,1.54798,1.54774,1.54791,388099998.0
2005-10-05 22:38:00,1.54773,1.54793,1.54765,1.54793,434600004.0
2005-10-05 22:39:00,1.5479,1.54795,1.54762,1.54778,626399994.0
2005-10-05 22:40:00,1.54731,1.54792,1.54727,1.54792,730599996.0
2005-10-05 22:41:00,1.54782,1.54805,1.54782,1.548,728900005.0
2005-10-05 22:42:00,1.54795,1.54805,1.54783,1.5479,728300002.0
2005-10-05 22:43:00,1.54767,1.54793,1.54746,1.54787,1211900009.0
2005-10-05 22:44:00,1.54778,1.54779,1.54746,1.54758,430499995.0
2005-10-05 22:45:00,1.54757,1.54775,1.54746,1.54775,266500003.0
2005-10-05 22:46:00,1.54764,1.54771,1.54748,1.54754,222499998.0
2005-10-05 22:47:00,1.54772,1.54772,1.5475,1.54752,126599999.0
2005-10-05 22:48:00,1.54753,1.54775,1.54747,1.54775,562900004.0
2005-10-05 22:49:00,1.54782,1.54794,1.5477,1.5477,798800007.0
2005-10-05 22:50:00,1.5479,1.5479,1.54766,1.54766,156099998.0
2005-10-05 22:51:00,1.54766,1.54785,1.54761,1.54785,501199998.0
2005-10-05 22:52:00,1.54785,1.54785,1.54749,1.54758,549000003.0
2005-10-05 22:53:00,1.54779,1.5479,1.54771,1.5479,160700002.0
2005-10-05 22:54:00,1.54777,1.5479,1.54766,1.54782,513200002.0
2005-10-05 22:55:00,1.54776,1.54788,1.5477,1.54785,194699999.0
2005-10-05 22:56:00,1.54785,1.54793,1.54773,1.54783,42400000.0
2005-10-05 22:57:00,1.54776,1.54795,1.54774,1.54787,317000000.0
2005-10-05 22:58:00,1.54784,1.54795,1.54777,1.5479,147599998.0
2005-10-05 22:59:00,1.54734,1.54767,1.54703,1.54719,374099996.0
2005-10-05 23:00:00,1.54757,1.54791,1.54716,1.54735,338299999.0
2005-10-05 23:01:00,1.54744,1.54772,1.54727,1.54728,244700001.0
2005-10-05 23:02:00,1.54728,1.54778,1.54728,1.54737,260399997.0
2005-10-05 23:03:00,1.54762,1.54769,1.54729,1.54729,317700005.0
2005-10-05 23:04:00,1.54722,1.54773,1.54712,1.54763,229300001.0
2005-10-05 23:05:00,1.54749,1.54784,1.54729,1.54757,345400003.0
2005-10-05 23:06:00,1.54751,1.54789,1.54746,1.54767,356399997.0
2005-10-05 23:07:00,1.5476,1.54783,1.54749,1.54759,309300002.0
2005-10-05 23:08:00,1.54755,1.54776,1.54744,1.54758,382600000.0
2005-10-05 23:09:00,1.54785,1.54793,1.54745,1.54751,440200002.0
2005-10-05 23:10:00,1.54738,1.54796,1.54738,1.54783,450199999.0
2005-10-05 23:11:00,1.54785,1.54798,1.54745,1.54753,311700002.0
2005-10-05 23:12:00,1.54729,1.54775,1.54728,1.54773,224400000.0
2005-10-05 23:13:00,1.54782,1.54782,1.54723,1.54758,318699998.0
2005-10-05 23:14:00,1.54745,1.54777,1.54726,1.54768,363600003.0
2005-10-05 23:15:00,1.5475,1.5479,1.54745,1.54751,378000002.0
2005-10-05 23:16:00,1.54756,1.54786,1.54741,1.54748,243700002.0
2005-10-05 23:17:00,1.5475,1.54843,1.5475,1.54825,383900001.0
2005-10-05 23:18:00,1.54797,1.54844,1.54793,1.54838,184400002.0
2005-10-05 23:19:00,1.54784,1.54823,1.54767,1.54792,426599998.0
2005-10-05 23:20:00,1.54752,1.54805,1.54734,1.54784,313100000.0
2005-10-05 23:21:00,1.54795,1.54796,1.54737,1.54788,429400004.0
2005-10-05 23:22:00,1.54764,1.54775,1.54744,1.54757,400699997.0
2005-10-05 23:23:00,1.54717,1.54781,1.54717,1.54747,203799999.0
2005-10-05 23:24:00,1.54748,1.54775,1.54733,1.54774,583200003.0
2005-10-05 23:25:00,1.54762,1.54786,1.54735,1.54737,317200001.0
2005-10-05 23:26:00,1.5476,1.54781,1.54722,1.54781,324300000.0
2005-10-05 23:27:00,1.54796,1.54796,1.54778,1.54792,405600010.0
2005-10-05 23:28:00,1.54805,1.54816,1.54793,1.54802,401499998.0
2005-10-05 23:29:00,1.54795,1.54811,1.5479,1.54801,178100000.0
2005-10-05 23:30:00,1.54792,1.54813,1.54792,1.54809,460400006.0
2005-10-05 23:31:00,1.54814,1.54822,1.54802,1.54803,250600000.0
2005-10-05 23:32:00,1.54793,1.54796,1.54763,1.54781,339199998.0
2005-10-05 23:33:00,1.54796,1.548,1.54785,1.54797,258799998.0
2005-10-05 23:34:00,1.5481,1.54814,1.54797,1.54797,187500000.0
2005-10-05 23:35:00,1.54793,1.54806,1.54782,1.54788,377599997.0
2005-10-05 23:36:00,1.5477,1.54805,1.54757,1.54801,415800003.0
2005-10-05 23:37:00,1.54785,1.54798,1.54765,1.54777,300900000.0
2005-10-05 23:38:00,1.54796,1.54801,1.54779,1.54789,140800001.0
2005-10-05 23:39:00,1.54802,1.54819,1.54796,1.54804,283599998.0
2005-10-05 23:40:00,1.5478,1.54794,1.54773,1.54777,133200000.0
2005-10-05 23:41:00,1.54792,1.54792,1.54764,1.5478,313600000.0
2005-10-05 23:42:00,1.54771,1.54789,1.54766,1.5478,439899999.0
2005-10-05 23:43:00,1.54787,1.54813,1.54787,1.54808,214499998.0
2005-10-05 23:44:00,1.54778,1.54795,1.54778,1.54795,345600004.0
2005-10-05 23:45:00,1.548,1.54807,1.54785,1.54785,285600000.0
2005-10-05 23:46:00,1.54785,1.54802,1.54777,1.5479,96699999.0
2005-10-05 23:47:00,1.54807,1.54808,1.54759,1.54766,490299996.0
2005-10-05 23:48:00,1.5476,1.548,1.5475,1.54789,413200002.0
2005-10-05 23:49:00,1.54799,1.5481,1.54742,1.54746,437899999.0
2005-10-05 23:50:00,1.54789,1.54798,1.54781,1.5479,244400002.0
2005-10-05 23:51:00,1.54784,1.54791,1.54776,1.54779,117300000.0
2005-10-05 23:52:00,1.5479,1.54809,1.54774,1.54796,162400000.0
2005-10-05 23:53:00,1.54782,1.54795,1.54771,1.54795,165400001.0
2005-10-05 23:54:00,1.54757,1.54806,1.54752,1.54785,449399999.0
2005-10-05 23:55:00,1.54778,1.5479,1.54742,1.54758,361400006.0
2005-10-05 23:56:00,1.5478,1.5479,1.54762,1.54776,244399998.0
2005-10-05 23:57:00,1.5479,1.54799,1.54769,1.54769,149100001.0
2005-10-05 23:58:00,1.54827,1.54899,1.54808,1.54899,193600004.0
2005-10-05 23:59:00,1.54922,1.54941,1.54871,1.54883,187599997.0
2005-10-06 00:00:00,1.54862,1.54874,1.54834,1.54847,187100000.0
2005-10-06 00:01:00,1.54843,1.54843,1.54812,1.54819,295200003.0
2005-10-06 00:02:00,1.54829,1.54841,1.54821,1.54824,312700003.0
2005-10-06 00:03:00,1.54823,1.54839,1.54823,1.54831,342600000.0
2005-10-06 00:04:00,1.54808,1.54826,1.54807,1.54815,235200004.0
2005-10-06 00:05:00,1.54825,1.54833,1.54786,1.5482,373900003.0
2005-10-06 00:06:00,1.54833,1.54842,1.54819,1.54827,285800006.0
2005-10-06 00:07:00,1.54812,1.54854,1.54791,1.54839,170599998.0
2005-10-06 00:08:00,1.5484,1.5484,1.54826,1.54828,78800002.0
2005-10-06 00:09:00,1.54825,1.54851,1.54814,1.54829,391700006.0
2005-10-06 00:10:00,1.54845,1.54845,1.54793,1.54798,339500001.0
2005-10-06 00:11:00,1.54807,1.54807,1.54775,1.5479,546099997.0
2005-10-06 00:12:00,1.54812,1.54826,1.54802,1.54814,101799998.0
2005-10-06 00:13:00,1.54819,1.54843,1.54819,1.54831,302699999.0
2005-10-06 00:14:00,1.54818,1.54837,1.54818,1.54826,199800002.0
2005-10-06 00:15:00,1.54756,1.54838,1.54756,1.54795,340299998.0
2005-10-06 00:16:00,1.5483,1.5484,1.5483,1.5484,24400000.0
2005-10-06 00:17:00,1.54838,1.54865,1.54822,1.5485,358799995.0
2005-10-06 00:18:00,1.54858,1.54881,1.54857,1.54863,358400003.0
2005-10-06 00:19:00,1.54847,1.54861,1.54839,1.54852,285100004.0
2005-10-06 00:20:00,1.54855,1.54861,1.54837,1.5484,249299999.0
2005-10-06 00:21:00,1.54855,1.54868,1.54839,1.54839,288399998.0
2005-10-06 00:22:00,1.54848,1.54868,1.54847,1.5485,354100001.0
2005-10-06 00:23:00,1.54858,1.54858,1.54838,1.54838,158999999.0
2005-10-06 00:24:00,1.5483,1.54843,1.54804,1.54812,188700000.0
2005-10-06 00:25:00,1.5485,1.54854,1.54831,1.54842,269100004.0
2005-10-06 00:26:00,1.54828,1.54835,1.54794,1.54803,373499998.0
2005-10-06 00:27:00,1.54827,1.54855,1.54827,1.54844,235200000.0
2005-10-06 00:28:00,1.54835,1.54835,1.54798,1.54806,231199998.0
2005-10-06 00:29:00,1.54802,1.54821,1.54796,1.54821,215199998.0
2005-10-06 00:30:00,1.54828,1.54837,1.54798,1.54805,282399997.0
2005-10-06 00:31:00,1.54798,1.5481,1.54785,1.54797,324600001.0
2005-10-06 00:32:00,1.54796,1.54806,1.54784,1.54798,410999998.0
2005-10-06 00:33:00,1.54805,1.54829,1.54805,1.54823,226300002.0
2005-10-06 00:34:00,1.54816,1.54816,1.54787,1.54792,454899990.0
2005-10-06 00:35:00,1.54802,1.54819,1.54788,1.54797,321100002.0
2005-10-06 00:36:00,1.54782,1.5479,1.5477,1.54783,286900003.0
2005-10-06 00:37:00,1.54789,1.5479,1.54773,1.54783,299099998.0
2005-10-06 00:38:00,1.54738,1.5477,1.54735,1.54747,477599999.0
2005-10-06 00:39:00,1.54753,1.54776,1.54753,1.5477,346300004.0
2005-10-06 00:40:00,1.54785,1.54785,1.5477,1.5477,195800001.0
2005-10-06 00:41:00,1.54717,1.54773,1.54717,1.54761,450399999.0
2005-10-06 00:42:00,1.54755,1.54794,1.54744,1.54757,404199999.0
2005-10-06 00:43:00,1.54772,1.54792,1.54764,1.54788,287100002.0
2005-10-06 00:44:00,1.54782,1.54797,1.54773,1.54785,126299998.0
2005-10-06 00:45:00,1.54816,1.54851,1.54814,1.54834,204199998.0
2005-10-06 00:46:00,1.54802,1.54825,1.54773,1.5478,222800005.0
2005-10-06 00:47:00,1.54774,1.54774,1.5476,1.5476,116799999.0
2005-10-06 00:48:00,1.54757,1.54775,1.5475,1.54756,290299999.0
2005-10-06 00:49:00,1.54763,1.54779,1.54763,1.54777,132500000.0
2005-10-06 00:50:00,1.54772,1.54772,1.5475,1.54767,365499995.0
2005-10-06 00:51:00,1.54728,1.54777,1.54728,1.54777,159400000.0
2005-10-06 00:52:00,1.54787,1.54793,1.54766,1.54785,321999997.0
2005-10-06 00:53:00,1.54769,1.54791,1.54769,1.54791,247099998.0
2005-10-06 00:54:00,1.54743,1.5479,1.54737,1.5478,288399999.0
2005-10-06 00:55:00,1.54786,1.54804,1.54777,1.54792,459300000.0
2005-10-06 00:56:00,1.54768,1.54789,1.54768,1.54789,185099996.0
2005-10-06 00:57:00,1.54746,1.54808,1.54746,1.54771,361799995.0
2005-10-06 00:58:00,1.54783,1.54793,1.54755,1.54778,214599998.0
2005-10-06 00:59:00,1.54792,1.54792,1.54752,1.54752,244200000.0
2005-10-06 01:00:00,1.54756,1.54764,1.54737,1.54749,125299999.0
2005-10-06 01:01:00,1.54775,1.54811,1.54768,1.54768,283300004.0
2005-10-06 01:02:00,1.54758,1.5477,1.54748,1.54762,249199998.0
2005-10-06 01:03:00,1.54741,1.54769,1.54741,1.54769,57600001.0
2005-10-06 01:04:00,1.54777,1.54797,1.54766,1.54773,549200005.0
2005-10-06 01:05:00,1.54767,1.54789,1.54759,1.54759,278800000.0
2005-10-06 01:06:00,1.54776,1.54782,1.54756,1.54756,228300000.0
2005-10-06 01:07:00,1.54772,1.54778,1.54734,1.54766,457299998.0
2005-10-06 01:08:00,1.54752,1.54769,1.54719,1.5474,406300002.0
2005-10-06 01:09:00,1.54775,1.54775,1.54751,1.54769,242500001.0
2005-10-06 01:10:00,1.54773,1.54781,1.54751,1.54756,175100001.0
2005-10-06 01:11:00,1.54697,1.54756,1.54696,1.54732,439699999.0
2005-10-06 01:12:00,1.54741,1.54765,1.54741,1.54762,325099997.0
2005-10-06 01:13:00,1.54752,1.54765,1.5473,1.54748,116700003.0
2005-10-06 01:14:00,1.54747,1.54764,1.54741,1.54764,326800000.0
2005-10-06 01:15:00,1.5476,1.5476,1.5474,1.54744,174499999.0
2005-10-06 01:16:00,1.54762,1.54781,1.54758,1.54779,261199999.0
2005-10-06 01:17:00,1.54762,1.54782,1.54721,1.54746,409500001.0
2005-10-06 01:18:00,1.54756,1.54799,1.54755,1.54773,300500001.0
2005-10-06 01:19:00,1.54761,1.54763,1.54737,1.5475,174999999.0
2005-10-06 01:20:00,1.5477,1.5477,1.5475,1.54753,209400002.0
2005-10-06 01:21:00,1.54771,1.54771,1.54755,1.54759,148400001.0
2005-10-06 01:22:00,1.54748,1.54765,1.54702,1.54722,519499990.0
2005-10-06 01:23:00,1.54755,1.5478,1.54755,1.54765,195100001.0
2005-10-06 01:24:00,1.54747,1.54762,1.54747,1.54761,69100000.0
2005-10-06 01:25:00,1.54755,1.54769,1.5474,1.54768,197199997.0
2005-10-06 01:26:00,1.54761,1.54761,1.54755,1.54755,96800001.0
2005-10-06 01:27:00,1.54735,1.54774,1.54735,1.5477,459500005.0
2005-10-06 01:28:00,1.54757,1.5477,1.5475,1.54759,212500001.0
2005-10-06 01:29:00,1.54748,1.5476,1.54741,1.54755,91100000.0
2005-10-06 01:30:00,1.54744,1.54756,1.5474,1.54751,71199999.0
2005-10-06 01:31:00,1.54767,1.54785,1.54767,1.54785,156000000.0
2005-10-06 01:32:00,1.54806,1.54806,1.54756,1.54773,420200008.0
2005-10-06 01:33:00,1.54762,1.54786,1.54762,1.5477,338600001.0
2005-10-06 01:34:00,1.54752,1.54785,1.54752,1.54785,408100003.0
2005-10-06 01:35:00,1.54779,1.54779,1.54753,1.54768,238199999.0
2005-10-06 01:36:00,1.54775,1.54779,1.54748,1.54758,190399999.0
2005-10-06 01:37:00,1.54741,1.54768,1.54741,1.54753,150499999.0
2005-10-06 01:38:00,1.54748,1.54768,1.54742,1.54768,400600006.0
2005-10-06 01:39:00,1.54743,1.54756,1.5473,1.54745,316200009.0
2005-10-06 01:40:00,1.54748,1.54748,1.54733,1.54733,105700002.0
2005-10-06 01:41:00,1.54748,1.5475,1.54733,1.54739,277000005.0
2005-10-06 01:42:00,1.54752,1.5476,1.5474,1.5474,206400001.0
2005-10-06 01:43:00,1.54745,1.54745,1.5473,1.5473,76500003.0
2005-10-06 01:44:00,1.54745,1.54745,1.5474,1.5474,98299999.0
2005-10-06 01:45:00,1.54741,1.54758,1.54728,1.54738,320900002.0
2005-10-06 01:46:00,1.54731,1.54755,1.54731,1.54755,328900005.0
2005-10-06 01:47:00,1.54745,1.54753,1.54735,1.54747,274100005.0
2005-10-06 01:48:00,1.54769,1.54794,1.54767,1.54788,293899998.0
2005-10-06 01:49:00,1.54769,1.54784,1.54762,1.54779,227700000.0
2005-10-06 01:50:00,1.54777,1.54786,1.54755,1.5476,321299999.0
2005-10-06 01:51:00,1.54753,1.54768,1.54751,1.54768,296799998.0
2005-10-06 01:52:00,1.54742,1.54765,1.54737,1.5475,370899998.0
2005-10-06 01:53:00,1.54748,1.54765,1.54739,1.54752,163800000.0
2005-10-06 01:54:00,1.54756,1.54764,1.54739,1.54752,149300000.0
2005-10-06 01:55:00,1.54744,1.54757,1.5473,1.54752,299300003.0
2005-10-06 01:56:00,1.54755,1.5476,1.54734,1.54734,166099999.0
2005-10-06 01:57:00,1.54734,1.54749,1.54734,1.54737,293800003.0
2005-10-06 01:58:00,1.54736,1.54761,1.54727,1.54739,325199998.0
2005-10-06 01:59:00,1.54733,1.54753,1.54733,1.5475,251500001.0
2005-10-06 02:00:00,1.54737,1.54745,1.54714,1.54735,277100001.0
2005-10-06 02:01:00,1.5474,1.54745,1.54731,1.54738,146600001.0
2005-10-06 02:02:00,1.54738,1.54745,1.54721,1.5473,400900005.0
2005-10-06 02:03:00,1.54745,1.54807,1.54738,1.54796,331400003.0
2005-10-06 02:04:00,1.54793,1.54805,1.54749,1.54775,454600006.0
2005-10-06 02:05:00,1.54762,1.54762,1.54725,1.54725,257100003.0
2005-10-06 02:06:00,1.54742,1.54755,1.54737,1.54747,311099998.0
2005-10-06 02:07:00,1.54743,1.54751,1.54731,1.54746,623500000.0
2005-10-06 02:08:00,1.54735,1.54745,1.54712,1.5473,298400004.0
2005-10-06 02:09:00,1.54736,1.54754,1.54736,1.54743,435499997.0
2005-10-06 02:10:00,1.54739,1.54753,1.54739,1.54753,69700000.0
2005-10-06 02:11:00,1.54741,1.54755,1.54719,1.54744,305699998.0
2005-10-06 02:12:00,1.54741,1.54751,1.54731,1.54733,308200003.0
2005-10-06 02:13:00,1.54742,1.54745,1.54727,1.54732,412400002.0
2005-10-06 02:14:00,1.54742,1.54749,1.54733,1.54741,234100000.0
2005-10-06 02:15:00,1.54744,1.54764,1.54706,1.54708,202299998.0
2005-10-06 02:16:00,1.54684,1.54701,1.54655,1.54655,378600001.0
2005-10-06 02:17:00,1.54648,1.54664,1.54648,1.54661,70200000.0
2005-10-06 02:18:00,1.54638,1.54638,1.54614,1.5462,193500002.0
2005-10-06 02:19:00,1.54616,1.5463,1.5459,1.54597,288999999.0
2005-10-06 02:20:00,1.54609,1.54641,1.54603,1.54624,216999999.0
2005-10-06 02:21:00,1.54635,1.54648,1.54618,1.54637,318400003.0
2005-10-06 02:22:00,1.54645,1.5466,1.54622,1.54637,452600005.0
2005-10-06 02:23:00,1.54647,1.54647,1.54615,1.54633,407100004.0
2005-10-06 02:24:00,1.54626,1.54626,1.54592,1.54614,302099995.0
2005-10-06 02:25:00,1.54625,1.54654,1.54622,1.54648,273000002.0
2005-10-06 02:26:00,1.54648,1.54648,1.54623,1.54626,284700000.0
2005-10-06 02:27:00,1.5464,1.5464,1.54617,1.54617,239799999.0
2005-10-06 02:28:00,1.54631,1.54637,1.546,1.546,389100002.0
2005-10-06 02:29:00,1.54593,1.5462,1.54586,1.54609,329799999.0
2005-10-06 02:30:00,1.54595,1.54615,1.54578,1.54582,384899997.0
2005-10-06 02:31:00,1.54566,1.54566,1.54536,1.54541,171699999.0
2005-10-06 02:32:00,1.54555,1.54581,1.54551,1.54562,384000002.0
2005-10-06 02:33:00,1.54568,1.54568,1.54537,1.54539,262799997.0
2005-10-06 02:34:00,1.5454,1.54552,1.545,1.545,301199999.0
2005-10-06 02:35:00,1.54508,1.54513,1.54482,1.54501,477100002.0
2005-10-06 02:36:00,1.54512,1.54528,1.54485,1.54485,255799993.0
2005-10-06 02:37:00,1.54509,1.54512,1.54484,1.5451,392200007.0
2005-10-06 02:38:00,1.545,1.54517,1.54499,1.54507,418100002.0
2005-10-06 02:39:00,1.54486,1.54498,1.54482,1.54488,155799999.0
2005-10-06 02:40:00,1.54502,1.54502,1.54476,1.54498,380300006.0
2005-10-06 02:41:00,1.54499,1.54505,1.54482,1.54495,416300001.0
2005-10-06 02:42:00,1.54495,1.54495,1.54473,1.5448,120699999.0
2005-10-06 02:43:00,1.54499,1.54522,1.54495,1.54513,220900002.0
2005-10-06 02:44:00,1.54498,1.5451,1.54492,1.54508,189200001.0
2005-10-06 02:45:00,1.54487,1.54508,1.54483,1.54483,274400003.0
2005-10-06 02:46:00,1.54456,1.54479,1.54441,1.54452,221300006.0
2005-10-06 02:47:00,1.54485,1.54495,1.54469,1.54487,256699999.0
2005-10-06 02:48:00,1.54493,1.54512,1.54491,1.54497,306200001.0
2005-10-06 02:49:00,1.54512,1.54524,1.54507,1.54515,178300002.0
2005-10-06 02:50:00,1.5451,1.54523,1.54506,1.54515,320000005.0
2005-10-06 02:51:00,1.54515,1.54515,1.54485,1.54486,364900011.0
2005-10-06 02:52:00,1.54486,1.54498,1.54479,1.54485,195000001.0
2005-10-06 02:53:00,1.545,1.54509,1.54485,1.5449,326800000.0
2005-10-06 02:54:00,1.54498,1.545,1.5448,1.54498,313000004.0
2005-10-06 02:55:00,1.54504,1.54516,1.54494,1.54504,419199998.0
2005-10-06 02:56:00,1.54497,1.54516,1.54493,1.54509,321899994.0
2005-10-06 02:57:00,1.54507,1.5452,1.54489,1.54497,261700003.0
2005-10-06 02:58:00,1.54499,1.54504,1.54476,1.54495,522500002.0
2005-10-06 02:59:00,1.54479,1.54492,1.54472,1.5448,226900004.0
2005-10-06 03:00:00,1.54456,1.54473,1.54447,1.54457,249299998.0
2005-10-06 03:01:00,1.54447,1.54481,1.54447,1.54468,445300001.0
2005-10-06 03:02:00,1.54471,1.5449,1.54449,1.54449,297399998.0
2005-10-06 03:03:00,1.5448,1.54505,1.54475,1.54477,232200003.0
2005-10-06 03:04:00,1.54489,1.54495,1.54471,1.54485,329099999.0
2005-10-06 03:05:00,1.54477,1.5449,1.54474,1.54482,45700000.0
2005-10-06 03:06:00,1.54479,1.54498,1.54475,1.54475,110899999.0
2005-10-06 03:07:00,1.54475,1.5448,1.5446,1.54469,180599998.0
2005-10-06 03:08:00,1.54484,1.54487,1.54469,1.54471,326499999.0
2005-10-06 03:09:00,1.54474,1.54497,1.54474,1.54487,218799998.0
2005-10-06 03:10:00,1.54502,1.54516,1.54486,1.54513,297400001.0
2005-10-06 03:11:00,1.54506,1.54519,1.54497,1.54516,217800004.0
2005-10-06 03:12:00,1.54509,1.54527,1.54495,1.54527,420700006.0
2005-10-06 03:13:00,1.54525,1.54525,1.54503,1.54514,165900002.0
2005-10-06 03:14:00,1.54502,1.54527,1.54502,1.54525,280099997.0
2005-10-06 03:15:00,1.54518,1.54518,1.54506,1.54506,84599998.0
2005-10-06 03:16:00,1.54518,1.54527,1.54492,1.54492,307999998.0
2005-10-06 03:17:00,1.54481,1.54498,1.54455,1.54462,259500000.0
2005-10-06 03:18:00,1.5451,1.5452,1.54504,1.5452,287799999.0
2005-10-06 03:19:00,1.54523,1.54523,1.54498,1.54498,308999996.0
2005-10-06 03:20:00,1.54508,1.54515,1.54497,1.54508,177200000.0
2005-10-06 03:21:00,1.54502,1.54522,1.54502,1.54504,158900001.0
2005-10-06 03:22:00,1.54519,1.5453,1.54505,1.5451,529199997.0
2005-10-06 03:23:00,1.54503,1.54513,1.54495,1.54496,104000000.0
2005-10-06 03:24:00,1.54518,1.54528,1.54509,1.54522,198399997.0
2005-10-06 03:25:00,1.5451,1.5452,1.5451,1.5452,96600003.0
2005-10-06 03:26:00,1.54514,1.54526,1.54509,1.54522,229200003.0
2005-10-06 03:27:00,1.54531,1.54548,1.54528,1.54533,114600001.0
2005-10-06 03:28:00,1.54545,1.54559,1.54538,1.54543,236900002.0
2005-10-06 03:29:00,1.5453,1.54551,1.5453,1.54551,83500000.0
2005-10-06 03:30:00,1.54529,1.54536,1.54521,1.54521,153400002.0
2005-10-06 03:31:00,1.54519,1.54541,1.54519,1.54531,236699998.0
2005-10-06 03:32:00,1.54517,1.54551,1.54517,1.54538,356899999.0
2005-10-06 03:33:00,1.54535,1.54539,1.5452,1.54535,257600001.0
2005-10-06 03:34:00,1.54537,1.54542,1.54524,1.54534,474200002.0
2005-10-06 03:35:00,1.54521,1.54555,1.54521,1.54542,317200003.0
2005-10-06 03:36:00,1.54542,1.54542,1.54524,1.54537,276100000.0
2005-10-06 03:37:00,1.5452,1.54545,1.5452,1.5454,313400000.0
2005-10-06 03:38:00,1.54528,1.54543,1.54528,1.54531,282700005.0
2005-10-06 03:39:00,1.54497,1.54523,1.54486,1.54513,283600003.0
2005-10-06 03:40:00,1.54532,1.54542,1.54511,1.54533,259600001.0
2005-10-06 03:41:00,1.5453,1.54538,1.54513,1.54525,88499999.0
2005-10-06 03:42:00,1.54543,1.54555,1.54535,1.54535,304800002.0
2005-10-06 03:43:00,1.54542,1.54553,1.54531,1.54532,325900003.0
2005-10-06 03:44:00,1.54562,1.54578,1.54554,1.54555,198199999.0
2005-10-06 03:45:00,1.54571,1.54583,1.54561,1.54578,414000001.0
2005-10-06 03:46:00,1.54569,1.54584,1.54567,1.5457,460000008.0
2005-10-06 03:47:00,1.54585,1.54586,1.54567,1.54573,470600002.0
2005-10-06 03:48:00,1.54575,1.54598,1.5457,1.54591,234000002.0
2005-10-06 03:49:00,1.54586,1.54602,1.54573,1.54595,428799998.0
2005-10-06 03:50:00,1.54588,1.54601,1.54579,1.54592,228200002.0
2005-10-06 03:51:00,1.54588,1.54603,1.54582,1.54598,343699999.0
2005-10-06 03:52:00,1.5459,1.54594,1.54574,1.54588,194000001.0
2005-10-06 03:53:00,1.5459,1.54595,1.54582,1.54588,63200000.0
2005-10-06 03:54:00,1.5459,1.54595,1.5459,1.54595,26299999.0
2005-10-06 03:55:00,1.54572,1.54587,1.54562,1.54575,342800005.0
2005-10-06 03:56:00,1.54575,1.54585,1.5456,1.54577,418200005.0
2005-10-06 03:57:00,1.5458,1.54585,1.5458,1.54585,19200000.0
2005-10-06 03:58:00,1.5458,1.54588,1.5456,1.5456,162500000.0
2005-10-06 03:59:00,1.54575,1.5458,1.5456,1.54569,209799999.0
2005-10-06 04:00:00,1.54578,1.54585,1.54572,1.5458,85400001.0
2005-10-06 04:01:00,1.54575,1.54575,1.54551,1.54555,469499999.0
2005-10-06 04:02:00,1.54566,1.54573,1.5456,1.54568,228500002.0
2005-10-06 04:03:00,1.54542,1.54568,1.5454,1.54555,205399999.0
2005-10-06 04:04:00,1.54578,1.5459,1.54578,1.5459,95199999.0
2005-10-06 04:05:00,1.546,1.54608,1.54588,1.54602,322899997.0
2005-10-06 04:06:00,1.546,1.54605,1.54585,1.54597,207999998.0
2005-10-06 04:07:00,1.546,1.54605,1.54575,1.54598,273099997.0
2005-10-06 04:08:00,1.54598,1.54603,1.54582,1.54592,209499998.0
2005-10-06 04:09:00,1.54558,1.54595,1.54558,1.5459,136800000.0
2005-10-06 04:10:00,1.54585,1.54599,1.5458,1.5459,209999999.0
2005-10-06 04:11:00,1.5458,1.546,1.5457,1.54586,451100001.0
2005-10-06 04:12:00,1.54555,1.54577,1.54519,1.54559,353799999.0
2005-10-06 04:13:00,1.54536,1.54605,1.54529,1.54585,486699997.0
2005-10-06 04:14:00,1.5459,1.5459,1.5458,1.5458,20500000.0
2005-10-06 04:15:00,1.54592,1.54592,1.54584,1.54584,81000000.0
2005-10-06 04:16:00,1.54583,1.54595,1.54567,1.54579,355300000.0
2005-10-06 04:17:00,1.5459,1.5459,1.5458,1.5458,24000000.0
2005-10-06 04:18:00,1.5458,1.54585,1.54572,1.54578,91700000.0
2005-10-06 04:19:00,1.5456,1.5458,1.5456,1.54575,262699998.0
2005-10-06 04:20:00,1.54566,1.54586,1.54556,1.54568,421900005.0
2005-10-06 04:21:00,1.5458,1.54592,1.5457,1.54573,239899996.0
2005-10-06 04:22:00,1.54566,1.5458,1.54555,1.5457,408500009.0
2005-10-06 04:23:00,1.54564,1.54589,1.54564,1.5458,383000001.0
2005-10-06 04:24:00,1.54573,1.54579,1.54557,1.5456,296400004.0
2005-10-06 04:25:00,1.5456,1.54572,1.54545,1.54568,224800001.0
2005-10-06 04:26:00,1.54574,1.54581,1.54557,1.54574,260900001.0
2005-10-06 04:27:00,1.54571,1.54578,1.54569,1.54572,54400000.0
2005-10-06 04:28:00,1.54543,1.54576,1.54543,1.54554,192500002.0
2005-10-06 04:29:00,1.54561,1.54581,1.54546,1.54557,325800002.0
2005-10-06 04:30:00,1.54567,1.54572,1.54551,1.54555,247999999.0
2005-10-06 04:31:00,1.54557,1.54571,1.54557,1.54571,60799999.0
2005-10-06 04:32:00,1.54571,1.54582,1.54563,1.54574,135800003.0
2005-10-06 04:33:00,1.54585,1.54599,1.5458,1.54599,115300001.0
2005-10-06 04:34:00,1.5458,1.5459,1.5458,1.5459,43100000.0
2005-10-06 04:35:00,1.54576,1.54589,1.54569,1.54587,241200000.0
2005-10-06 04:36:00,1.54581,1.54593,1.54572,1.54593,195599999.0
2005-10-06 04:37:00,1.5459,1.54597,1.54571,1.54588,325099999.0
2005-10-06 04:38:00,1.54587,1.54588,1.54573,1.54573,382699998.0
2005-10-06 04:39:00,1.54565,1.54575,1.54551,1.54563,317700002.0
2005-10-06 04:40:00,1.54566,1.54577,1.54542,1.54552,342200001.0
2005-10-06 04:41:00,1.54576,1.54597,1.5455,1.5455,344200003.0
2005-10-06 04:42:00,1.54578,1.54592,1.54568,1.54572,330100004.0
2005-10-06 04:43:00,1.54572,1.54588,1.54568,1.54568,125400000.0
2005-10-06 04:44:00,1.54556,1.54582,1.54556,1.54567,252600000.0
2005-10-06 04:45:00,1.54567,1.54593,1.54565,1.54582,196100003.0
2005-10-06 04:46:00,1.5459,1.5459,1.54568,1.54573,154000001.0
2005-10-06 04:47:00,1.54578,1.54583,1.54559,1.54574,284300004.0
2005-10-06 04:48:00,1.54578,1.54585,1.54564,1.54578,258800006.0
2005-10-06 04:49:00,1.54581,1.54588,1.54563,1.5458,318099994.0
2005-10-06 04:50:00,1.54554,1.54579,1.54535,1.54542,387900002.0
2005-10-06 04:51:00,1.54518,1.54555,1.54518,1.54553,316600002.0
2005-10-06 04:52:00,1.5457,1.5458,1.5457,1.5458,68700001.0
2005-10-06 04:53:00,1.5457,1.54588,1.54556,1.54579,110200001.0
2005-10-06 04:54:00,1.5457,1.5458,1.54562,1.5457,283599998.0
2005-10-06 04:55:00,1.54575,1.5458,1.54562,1.54568,157299999.0
2005-10-06 04:56:00,1.5457,1.5458,1.5457,1.5458,108600003.0
2005-10-06 04:57:00,1.54525,1.54564,1.54525,1.54563,296500001.0
2005-10-06 04:58:00,1.54534,1.54568,1.54534,1.54565,396300002.0
2005-10-06 04:59:00,1.5457,1.5458,1.5457,1.5458,62300002.0
2005-10-06 05:00:00,1.5458,1.54585,1.54568,1.5458,269999997.0
2005-10-06 05:01:00,1.5458,1.54583,1.5457,1.54575,183800001.0
2005-10-06 05:02:00,1.54561,1.5459,1.54561,1.54588,252699999.0
2005-10-06 05:03:00,1.54587,1.54595,1.54573,1.54588,166200000.0
2005-10-06 05:04:00,1.54565,1.54576,1.54537,1.54537,206499999.0
2005-10-06 05:05:00,1.54535,1.54569,1.54532,1.54555,429000000.0
2005-10-06 05:06:00,1.54588,1.54595,1.54581,1.5459,171899995.0
2005-10-06 05:07:00,1.5456,1.5459,1.54551,1.54585,235899998.0
2005-10-06 05:08:00,1.54586,1.54599,1.54566,1.54592,399000000.0
2005-10-06 05:09:00,1.54584,1.54584,1.54569,1.54569,162799999.0
2005-10-06 05:10:00,1.54574,1.54584,1.54571,1.54584,85900000.0
2005-10-06 05:11:00,1.54587,1.54595,1.54569,1.54585,140400004.0
2005-10-06 05:12:00,1.54588,1.54595,1.54571,1.54587,513500013.0
2005-10-06 05:13:00,1.54587,1.546,1.54584,1.54591,280199998.0
2005-10-06 05:14:00,1.54592,1.54607,1.54584,1.546,306900001.0
2005-10-06 05:15:00,1.54588,1.54603,1.54584,1.54603,175800003.0
2005-10-06 05:16:00,1.54583,1.54596,1.54583,1.54594,183400004.0
2005-10-06 05:17:00,1.54587,1.54595,1.54583,1.54595,51100002.0
2005-10-06 05:18:00,1.54592,1.54604,1.54582,1.54588,169400002.0
2005-10-06 05:19:00,1.54595,1.54609,1.54587,1.54607,334900001.0
2005-10-06 05:20:00,1.54597,1.54612,1.54597,1.54612,42400000.0
2005-10-06 05:21:00,1.54603,1.54616,1.54587,1.54608,261300002.0
2005-10-06 05:22:00,1.54617,1.54619,1.54604,1.54608,315900001.0
2005-10-06 05:23:00,1.54617,1.54617,1.54595,1.54603,191699999.0
2005-10-06 05:24:00,1.54588,1.54626,1.54588,1.54623,365200005.0
2005-10-06 05:25:00,1.54605,1.54621,1.54605,1.54619,235700000.0
2005-10-06 05:26:00,1.54603,1.54613,1.54603,1.54612,110200001.0
2005-10-06 05:27:00,1.54577,1.54606,1.54577,1.54603,411000002.0
2005-10-06 05:28:00,1.54578,1.54598,1.54562,1.54584,432899995.0
2005-10-06 05:29:00,1.54588,1.54596,1.54553,1.54594,329500001.0
2005-10-06 05:30:00,1.5461,1.5461,1.546,1.546,105400002.0
2005-10-06 05:31:00,1.5461,1.54615,1.5461,1.54615,33800000.0
2005-10-06 05:32:00,1.54572,1.54588,1.54559,1.54559,340700000.0
2005-10-06 05:33:00,1.54548,1.54599,1.54548,1.54575,406499998.0
2005-10-06 05:34:00,1.54534,1.54586,1.54527,1.54586,289700004.0
2005-10-06 05:35:00,1.5461,1.5461,1.546,1.546,49500000.0
2005-10-06 05:36:00,1.54552,1.54608,1.54552,1.54592,369100005.0
2005-10-06 05:37:00,1.54615,1.54615,1.54589,1.5459,288400002.0
2005-10-06 05:38:00,1.54604,1.54623,1.54604,1.54609,221600000.0
2005-10-06 05:39:00,1.54619,1.54638,1.54608,1.54618,255599999.0
2005-10-06 05:40:00,1.54634,1.54642,1.54615,1.54632,218400001.0
2005-10-06 05:41:00,1.54644,1.54651,1.54637,1.54643,72500000.0
2005-10-06 05:42:00,1.54646,1.54654,1.54627,1.54654,358699994.0
2005-10-06 05:43:00,1.54646,1.5468,1.54636,1.54672,357000001.0
2005-10-06 05:44:00,1.54675,1.54675,1.54645,1.54657,293600001.0
2005-10-06 05:45:00,1.54652,1.54652,1.54628,1.54628,298800005.0
2005-10-06 05:46:00,1.54641,1.54641,1.54622,1.54622,73500000.0
2005-10-06 05:47:00,1.54627,1.54635,1.54609,1.5463,333200004.0
2005-10-06 05:48:00,1.54627,1.54633,1.54575,1.54578,432599999.0
2005-10-06 05:49:00,1.5463,1.54637,1.54604,1.54604,242099998.0
2005-10-06 05:50:00,1.54638,1.5464,1.54622,1.54624,317100001.0
2005-10-06 05:51:00,1.54637,1.54665,1.54634,1.54652,223700003.0
2005-10-06 05:52:00,1.54653,1.54669,1.54651,1.54662,536800002.0
2005-10-06 05:53:00,1.54658,1.54664,1.5464,1.54644,407400002.0
2005-10-06 05:54:00,1.5466,1.5467,1.54635,1.54635,253099998.0
2005-10-06 05:55:00,1.54649,1.54665,1.54639,1.54652,169500000.0
2005-10-06 05:56:00,1.54675,1.54675,1.54647,1.54664,359699997.0
2005-10-06 05:57:00,1.5465,1.54668,1.54648,1.5466,388600005.0
2005-10-06 05:58:00,1.54659,1.54671,1.54642,1.54657,325700001.0
2005-10-06 05:59:00,1.54662,1.54662,1.54635,1.54635,398799998.0
2005-10-06 06:00:00,1.54633,1.5467,1.5463,1.5467,222400000.0
2005-10-06 06:01:00,1.54663,1.54672,1.54637,1.54656,309800000.0
2005-10-06 06:02:00,1.5462,1.5463,1.5462,1.5463,264499996.0
2005-10-06 06:03:00,1.5463,1.54643,1.54621,1.54636,277900003.0
2005-10-06 06:04:00,1.54624,1.54637,1.54616,1.54623,359700004.0
2005-10-06 06:05:00,1.54624,1.54641,1.54618,1.54623,235600004.0
2005-10-06 06:06:00,1.54628,1.54635,1.54617,1.5463,489300004.0
2005-10-06 06:07:00,1.54626,1.54635,1.54607,1.5462,287800001.0
2005-10-06 06:08:00,1.54629,1.54637,1.54581,1.54581,236800004.0
2005-10-06 06:09:00,1.54587,1.54594,1.54574,1.54593,453900001.0
2005-10-06 06:10:00,1.5459,1.54609,1.54586,1.54609,244200004.0
2005-10-06 06:11:00,1.54611,1.5462,1.54587,1.54609,252999996.0
2005-10-06 06:12:00,1.54605,1.54612,1.54591,1.54603,187200002.0
2005-10-06 06:13:00,1.54605,1.54618,1.54598,1.54612,506399996.0
2005-10-06 06:14:00,1.546,1.54612,1.54587,1.54587,175599997.0
2005-10-06 06:15:00,1.54599,1.54621,1.54599,1.54621,118100000.0
2005-10-06 06:16:00,1.54607,1.54619,1.54578,1.54594,374899996.0
2005-10-06 06:17:00,1.54614,1.54633,1.54614,1.54633,79199998.0
2005-10-06 06:18:00,1.54628,1.54635,1.54614,1.5463,242999999.0
2005-10-06 06:19:00,1.54626,1.54641,1.54612,1.54625,268799998.0
2005-10-06 06:20:00,1.54634,1.54646,1.54626,1.54641,261500001.0
2005-10-06 06:21:00,1.54626,1.54643,1.54626,1.54637,103900000.0
2005-10-06 06:22:00,1.54633,1.54642,1.54613,1.54627,273800002.0
2005-10-06 06:23:00,1.54633,1.54644,1.54607,1.54628,459999999.0
2005-10-06 06:24:00,1.5464,1.54645,1.5462,1.54637,114899999.0
2005-10-06 06:25:00,1.54617,1.54634,1.54611,1.54611,273800002.0
2005-10-06 06:26:00,1.54637,1.54637,1.54608,1.54623,329099999.0
2005-10-06 06:27:00,1.54637,1.54643,1.54621,1.54625,279000001.0
2005-10-06 06:28:00,1.54629,1.54636,1.54618,1.54628,251099998.0
2005-10-06 06:29:00,1.54642,1.54642,1.54618,1.54632,239600001.0
2005-10-06 06:30:00,1.54622,1.54625,1.54611,1.54619,111800002.0
2005-10-06 06:31:00,1.54619,1.54628,1.546,1.54628,333899997.0
2005-10-06 06:32:00,1.5462,1.54633,1.54618,1.54628,246199998.0
2005-10-06 06:33:00,1.5461,1.54624,1.54608,1.54615,177300000.0
2005-10-06 06:34:00,1.54617,1.54617,1.54579,1.54589,294699999.0
2005-10-06 06:35:00,1.5459,1.546,1.54574,1.54574,417499998.0
2005-10-06 06:36:00,1.54572,1.54583,1.54562,1.54581,196300003.0
2005-10-06 06:37:00,1.54595,1.54595,1.5459,1.5459,59100000.0
2005-10-06 06:38:00,1.54568,1.54583,1.54566,1.54574,104199999.0
2005-10-06 06:39:00,1.54555,1.54578,1.54551,1.54565,293400000.0
2005-10-06 06:40:00,1.54562,1.54579,1.54557,1.54569,350400001.0
2005-10-06 06:41:00,1.5455,1.54584,1.54517,1.54557,374100002.0
2005-10-06 06:42:00,1.54568,1.54606,1.54568,1.54598,321900001.0
2005-10-06 06:43:00,1.54588,1.54597,1.54575,1.54584,298300000.0
2005-10-06 06:44:00,1.54586,1.54586,1.54566,1.54566,80500000.0
2005-10-06 06:45:00,1.54589,1.54622,1.54589,1.54604,314100001.0
2005-10-06 06:46:00,1.54587,1.54627,1.54583,1.54616,357400000.0
2005-10-06 06:47:00,1.54598,1.5461,1.54576,1.54605,386099996.0
2005-10-06 06:48:00,1.54601,1.54607,1.54594,1.546,167099996.0
2005-10-06 06:49:00,1.54594,1.54608,1.5458,1.54585,408300004.0
2005-10-06 06:50:00,1.54584,1.54625,1.54584,1.54625,371400000.0
2005-10-06 06:51:00,1.54626,1.54651,1.54613,1.5464,389400002.0
2005-10-06 06:52:00,1.54647,1.54658,1.54634,1.54635,262799999.0
2005-10-06 06:53:00,1.54658,1.54673,1.54653,1.54669,248499998.0
2005-10-06 06:54:00,1.54669,1.54697,1.54659,1.54685,280400002.0
2005-10-06 06:55:00,1.54707,1.54709,1.54669,1.5468,412099992.0
2005-10-06 06:56:00,1.54683,1.54707,1.54673,1.54686,191900000.0
2005-10-06 06:57:00,1.54697,1.54703,1.54675,1.54677,312199998.0
2005-10-06 06:58:00,1.54682,1.54693,1.54682,1.54693,115099999.0
2005-10-06 06:59:00,1.54679,1.54694,1.54678,1.54685,438100005.0
2005-10-06 07:00:00,1.54669,1.54691,1.54665,1.54684,325600000.0
2005-10-06 07:01:00,1.54666,1.54682,1.54664,1.54682,196799997.0
2005-10-06 07:02:00,1.5468,1.5468,1.54655,1.54669,295400002.0
2005-10-06 07:03:00,1.54663,1.54681,1.54657,1.54678,241500000.0
2005-10-06 07:04:00,1.54672,1.54686,1.54656,1.54679,363099999.0
2005-10-06 07:05:00,1.54664,1.5468,1.54658,1.54671,263199999.0
2005-10-06 07:06:00,1.54668,1.54672,1.54654,1.54656,59900000.0
2005-10-06 07:07:00,1.54691,1.54697,1.54671,1.5468,236100000.0
2005-10-06 07:08:00,1.54704,1.54704,1.54678,1.54687,57500000.0
2005-10-06 07:09:00,1.54678,1.54697,1.54671,1.54685,349199998.0
2005-10-06 07:10:00,1.54686,1.54696,1.54672,1.54682,67800000.0
2005-10-06 07:11:00,1.54695,1.54699,1.54682,1.54687,207100002.0
2005-10-06 07:12:00,1.54665,1.54675,1.54626,1.54645,250300000.0
2005-10-06 07:13:00,1.54692,1.54705,1.54654,1.54654,273899998.0
2005-10-06 07:14:00,1.54691,1.54699,1.54679,1.54691,77500000.0
2005-10-06 07:15:00,1.54648,1.54686,1.54636,1.5466,358700002.0
2005-10-06 07:16:00,1.5462,1.54667,1.5462,1.54653,315900003.0
2005-10-06 07:17:00,1.54677,1.54688,1.54674,1.54682,110900000.0
2005-10-06 07:18:00,1.5468,1.54685,1.54667,1.54669,289100000.0
2005-10-06 07:19:00,1.54681,1.547,1.54671,1.547,148600002.0
2005-10-06 07:20:00,1.54681,1.54705,1.54681,1.54695,439800004.0
2005-10-06 07:21:00,1.54679,1.54683,1.54632,1.54642,395600003.0
2005-10-06 07:22:00,1.54671,1.54699,1.54671,1.54693,340600004.0
2005-10-06 07:23:00,1.54674,1.54674,1.54662,1.54663,89799999.0
2005-10-06 07:24:00,1.54677,1.54677,1.54625,1.54625,199400000.0
2005-10-06 07:25:00,1.54641,1.54654,1.5463,1.54633,360000005.0
2005-10-06 07:26:00,1.54649,1.54656,1.5463,1.54641,283900003.0
2005-10-06 07:27:00,1.54652,1.54658,1.54635,1.54646,316600005.0
2005-10-06 07:28:00,1.54655,1.54676,1.54655,1.5467,191900001.0
2005-10-06 07:29:00,1.5466,1.54675,1.5466,1.5467,181100001.0
2005-10-06 07:30:00,1.5466,1.54675,1.54659,1.54675,110200000.0
2005-10-06 07:31:00,1.54672,1.54672,1.54665,1.54665,83100000.0
2005-10-06 07:32:00,1.54643,1.54655,1.54621,1.54622,192899999.0
2005-10-06 07:33:00,1.54672,1.54682,1.54656,1.5467,281199998.0
2005-10-06 07:34:00,1.54666,1.5468,1.54661,1.54679,403500003.0
2005-10-06 07:35:00,1.54676,1.5469,1.54665,1.54682,315399997.0
2005-10-06 07:36:00,1.54685,1.54698,1.54667,1.54684,388699999.0
2005-10-06 07:37:00,1.54682,1.547,1.54682,1.5469,261800000.0
2005-10-06 07:38:00,1.5468,1.54692,1.54672,1.54686,248399999.0
2005-10-06 07:39:00,1.54659,1.5469,1.54646,1.5469,211500003.0
2005-10-06 07:40:00,1.54676,1.54695,1.54655,1.5466,400100003.0
2005-10-06 07:41:00,1.54672,1.54687,1.54655,1.54678,361199997.0
2005-10-06 07:42:00,1.54656,1.54678,1.54651,1.54678,327899999.0
2005-10-06 07:43:00,1.54659,1.54678,1.54657,1.54676,194300001.0
2005-10-06 07:44:00,1.5466,1.5468,1.5466,1.54664,174000000.0
2005-10-06 07:45:00,1.54678,1.54685,1.5467,1.5468,432200000.0
2005-10-06 07:46:00,1.54672,1.54672,1.54656,1.54662,156799999.0
2005-10-06 07:47:00,1.5465,1.54661,1.54643,1.54651,243500000.0
2005-10-06 07:48:00,1.5465,1.5465,1.54626,1.54626,371599999.0
2005-10-06 07:49:00,1.54631,1.54652,1.54631,1.54649,175299997.0
2005-10-06 07:50:00,1.54629,1.54656,1.54622,1.54628,353699996.0
2005-10-06 07:51:00,1.54625,1.54633,1.54609,1.54624,398499995.0
2005-10-06 07:52:00,1.54625,1.5465,1.54614,1.54638,233400000.0
2005-10-06 07:53:00,1.54643,1.54648,1.54627,1.5464,271400000.0
2005-10-06 07:54:00,1.54633,1.5465,1.54622,1.54643,110899999.0
2005-10-06 07:55:00,1.54621,1.54642,1.54621,1.54622,274100000.0
2005-10-06 07:56:00,1.54641,1.54641,1.54636,1.54636,57700001.0
2005-10-06 07:57:00,1.54632,1.54641,1.54624,1.54632,58400000.0
2005-10-06 07:58:00,1.54611,1.5463,1.54604,1.5463,273899997.0
2005-10-06 07:59:00,1.54629,1.54635,1.5462,1.5463,362099997.0
2005-10-06 08:00:00,1.54632,1.5464,1.5462,1.54624,51699999.0
2005-10-06 08:01:00,1.54653,1.54657,1.5464,1.54651,431500003.0
2005-10-06 08:02:00,1.54647,1.54655,1.5463,1.5465,315399997.0
2005-10-06 08:03:00,1.54646,1.54655,1.54625,1.54639,315299995.0
2005-10-06 08:04:00,1.5465,1.5466,1.5465,1.5466,113400000.0
2005-10-06 08:05:00,1.54632,1.54657,1.54616,1.54627,230300001.0
2005-10-06 08:06:00,1.54637,1.54648,1.54615,1.54615,285699999.0
2005-10-06 08:07:00,1.5464,1.54651,1.54628,1.54628,499600009.0
2005-10-06 08:08:00,1.54622,1.54639,1.5461,1.54629,305599999.0
2005-10-06 08:09:00,1.54605,1.5463,1.54605,1.54629,320200004.0
2005-10-06 08:10:00,1.54615,1.54635,1.54595,1.5462,290000002.0
2005-10-06 08:11:00,1.5461,1.54635,1.5461,1.54635,295799995.0
2005-10-06 08:12:00,1.54618,1.54633,1.5461,1.54618,387899999.0
2005-10-06 08:13:00,1.54617,1.54639,1.54615,1.54632,334200000.0
2005-10-06 08:14:00,1.54623,1.54642,1.54612,1.54625,361100002.0
2005-10-06 08:15:00,1.54623,1.54629,1.54606,1.54622,181000000.0
2005-10-06 08:16:00,1.54616,1.54624,1.54599,1.54611,137399999.0
2005-10-06 08:17:00,1.54627,1.54634,1.54608,1.54608,375399996.0
2005-10-06 08:18:00,1.54616,1.54635,1.54611,1.54626,302099999.0
2005-10-06 08:19:00,1.54623,1.54637,1.54602,1.54628,218700000.0
2005-10-06 08:20:00,1.54622,1.5463,1.54608,1.54626,184300002.0
2005-10-06 08:21:00,1.5461,1.54641,1.5461,1.5464,73500000.0
2005-10-06 08:22:00,1.54632,1.54641,1.5462,1.54624,163200002.0
2005-10-06 08:23:00,1.54633,1.5466,1.54632,1.54654,393700001.0
2005-10-06 08:24:00,1.54635,1.54652,1.54635,1.54652,37600000.0
2005-10-06 08:25:00,1.54661,1.5468,1.54651,1.54665,460800002.0
2005-10-06 08:26:00,1.5467,1.5467,1.54646,1.54654,181800000.0
2005-10-06 08:27:00,1.54662,1.54684,1.54644,1.54674,172500003.0
2005-10-06 08:28:00,1.54667,1.54679,1.54657,1.54668,241000000.0
2005-10-06 08:29:00,1.54665,1.54686,1.54659,1.54683,432700001.0
2005-10-06 08:30:00,1.54667,1.5469,1.54665,1.54685,274700004.0
2005-10-06 08:31:00,1.54668,1.54691,1.54668,1.5469,344499996.0
2005-10-06 08:32:00,1.54691,1.54698,1.54673,1.54686,253300001.0
2005-10-06 08:33:00,1.54693,1.54704,1.54673,1.54673,289200001.0
2005-10-06 08:34:00,1.54688,1.54698,1.54686,1.5469,163800000.0
2005-10-06 08:35:00,1.5469,1.54695,1.5469,1.54695,3200000.0
2005-10-06 08:36:00,1.54691,1.54702,1.54687,1.54695,253299999.0
2005-10-06 08:37:00,1.54694,1.54712,1.54689,1.54705,275700001.0
2005-10-06 08:38:00,1.54707,1.5471,1.54696,1.54699,31200000.0
2005-10-06 08:39:00,1.54706,1.54726,1.54701,1.54707,565700002.0
2005-10-06 08:40:00,1.5472,1.54738,1.54709,1.54726,111800000.0
2005-10-06 08:41:00,1.54728,1.54738,1.54694,1.54716,286599997.0
2005-10-06 08:42:00,1.54718,1.54718,1.54701,1.54701,169800000.0
2005-10-06 08:43:00,1.54691,1.54704,1.54691,1.54703,75199998.0
2005-10-06 08:44:00,1.54701,1.54707,1.5469,1.54692,291099997.0
2005-10-06 08:45:00,1.54705,1.5471,1.54669,1.54694,291500002.0
2005-10-06 08:46:00,1.54681,1.54712,1.54681,1.54701,258200003.0
2005-10-06 08:47:00,1.54692,1.54725,1.54692,1.54708,328899996.0
2005-10-06 08:48:00,1.54728,1.54745,1.54719,1.54733,236299999.0
2005-10-06 08:49:00,1.54713,1.54735,1.54713,1.54728,367600000.0
2005-10-06 08:50:00,1.54728,1.54733,1.54706,1.54723,222699999.0
2005-10-06 08:51:00,1.54721,1.54721,1.54706,1.54708,100700002.0
2005-10-06 08:52:00,1.54705,1.5472,1.547,1.547,138799999.0
2005-10-06 08:53:00,1.54709,1.54729,1.54709,1.54729,237099999.0
2005-10-06 08:54:00,1.5471,1.54721,1.54694,1.54704,303000004.0
2005-10-06 08:55:00,1.54721,1.54721,1.54707,1.54707,73699999.0
2005-10-06 08:56:00,1.54713,1.5472,1.547,1.5471,195500000.0
2005-10-06 08:57:00,1.54696,1.54708,1.54682,1.54694,264400000.0
2005-10-06 08:58:00,1.54704,1.54709,1.54689,1.54703,172500002.0
2005-10-06 08:59:00,1.54696,1.54699,1.54687,1.54693,74199999.0
2005-10-06 09:00:00,1.54683,1.54707,1.54683,1.54698,403899995.0
2005-10-06 09:01:00,1.54674,1.5469,1.5467,1.54679,213600003.0
2005-10-06 09:02:00,1.54669,1.5469,1.54669,1.5469,414800004.0
2005-10-06 09:03:00,1.54678,1.54696,1.54676,1.54696,247799997.0
2005-10-06 09:04:00,1.54686,1.54705,1.54686,1.54705,401700000.0
2005-10-06 09:05:00,1.54707,1.54713,1.54686,1.547,388200001.0
2005-10-06 09:06:00,1.54704,1.54712,1.54696,1.54706,211599998.0
2005-10-06 09:07:00,1.54712,1.54717,1.54697,1.54705,312700000.0
2005-10-06 09:08:00,1.54708,1.54727,1.54708,1.54718,429700003.0
2005-10-06 09:09:00,1.5471,1.54715,1.54691,1.54701,208600003.0
2005-10-06 09:10:00,1.54704,1.5471,1.54681,1.54686,293200004.0
2005-10-06 09:11:00,1.54688,1.54711,1.54688,1.54708,329999996.0
2005-10-06 09:12:00,1.54719,1.54721,1.54703,1.5471,164500005.0
2005-10-06 09:13:00,1.5471,1.5472,1.54698,1.5472,195300002.0
2005-10-06 09:14:00,1.54725,1.54741,1.54716,1.54722,172400000.0
2005-10-06 09:15:00,1.54722,1.54747,1.54716,1.54724,254900003.0
2005-10-06 09:16:00,1.54709,1.54709,1.54698,1.54702,99200000.0
2005-10-06 09:17:00,1.54688,1.54688,1.54674,1.54677,356999999.0
2005-10-06 09:18:00,1.54687,1.54698,1.54674,1.54674,354000001.0
2005-10-06 09:19:00,1.54682,1.54698,1.54676,1.54697,220999998.0
2005-10-06 09:20:00,1.54692,1.54697,1.54672,1.54685,146200001.0
2005-10-06 09:21:00,1.54674,1.54688,1.54656,1.54685,319300004.0
2005-10-06 09:22:00,1.54679,1.54691,1.54679,1.54682,153500000.0
2005-10-06 09:23:00,1.54685,1.54686,1.54671,1.54674,161699998.0
2005-10-06 09:24:00,1.54677,1.5468,1.54657,1.54665,292799999.0
2005-10-06 09:25:00,1.54653,1.54676,1.54653,1.54668,351100003.0
2005-10-06 09:26:00,1.54677,1.54683,1.54664,1.54673,283400001.0
2005-10-06 09:27:00,1.54672,1.54681,1.5465,1.54674,226300002.0
2005-10-06 09:28:00,1.54673,1.54689,1.54654,1.54667,406099998.0
2005-10-06 09:29:00,1.54668,1.54668,1.5465,1.54656,167900001.0
2005-10-06 09:30:00,1.54666,1.54672,1.54664,1.54668,85400000.0
2005-10-06 09:31:00,1.54657,1.54679,1.54657,1.54671,229500001.0
2005-10-06 09:32:00,1.5466,1.54675,1.54652,1.54652,215999998.0
2005-10-06 09:33:00,1.54663,1.54672,1.54645,1.54662,330700002.0
2005-10-06 09:34:00,1.54662,1.54662,1.54644,1.54644,234699999.0
2005-10-06 09:35:00,1.54662,1.54668,1.54654,1.54661,156100000.0
2005-10-06 09:36:00,1.54655,1.54676,1.54655,1.54669,105799999.0
2005-10-06 09:37:00,1.54657,1.54674,1.54657,1.54674,52100000.0
2005-10-06 09:38:00,1.54673,1.54673,1.54637,1.54654,227200003.0
2005-10-06 09:39:00,1.54661,1.54673,1.54654,1.54662,228899999.0
2005-10-06 09:40:00,1.54646,1.54656,1.54644,1.54654,103799999.0
2005-10-06 09:41:00,1.54658,1.54672,1.54652,1.54662,141800000.0
2005-10-06 09:42:00,1.54671,1.54673,1.54656,1.54668,128700000.0
2005-10-06 09:43:00,1.54671,1.54673,1.54648,1.54666,298200000.0
2005-10-06 09:44:00,1.5467,1.5467,1.54645,1.54645,226500004.0
2005-10-06 09:45:00,1.54653,1.54666,1.54647,1.54659,83500000.0
2005-10-06 09:46:00,1.5466,1.54665,1.5466,1.54665,69400000.0
2005-10-06 09:47:00,1.54652,1.54669,1.54648,1.54658,222400002.0
2005-10-06 09:48:00,1.54647,1.54662,1.54641,1.54661,455800009.0
2005-10-06 09:49:00,1.54654,1.54668,1.54654,1.54668,129200000.0
2005-10-06 09:50:00,1.54665,1.54677,1.54648,1.54677,243700002.0
2005-10-06 09:51:00,1.54668,1.54675,1.54661,1.5467,201499999.0
2005-10-06 09:52:00,1.54655,1.5467,1.54655,1.5467,126099998.0
2005-10-06 09:53:00,1.5467,1.54675,1.54651,1.54667,257200005.0
2005-10-06 09:54:00,1.54666,1.54674,1.54644,1.54657,249399999.0
2005-10-06 09:55:00,1.54651,1.54672,1.54642,1.54667,482699993.0
2005-10-06 09:56:00,1.54647,1.54663,1.54647,1.54655,230700003.0
2005-10-06 09:57:00,1.54657,1.54664,1.54628,1.54628,331500006.0
2005-10-06 09:58:00,1.54628,1.54634,1.54606,1.54632,326000001.0
2005-10-06 09:59:00,1.54632,1.54633,1.54609,1.54609,214300003.0
2005-10-06 10:00:00,1.54605,1.54615,1.54588,1.54608,453400008.0
2005-10-06 10:01:00,1.54606,1.54613,1.54595,1.54612,252900000.0
2005-10-06 10:02:00,1.54603,1.54619,1.54589,1.54601,305200003.0
2005-10-06 10:03:00,1.54607,1.54611,1.54593,1.54608,135700000.0
2005-10-06 10:04:00,1.54618,1.54622,1.54614,1.54616,48000000.0
2005-10-06 10:05:00,1.54609,1.54623,1.54597,1.54604,436400000.0
2005-10-06 10:06:00,1.54615,1.54615,1.54592,1.54592,205100001.0
2005-10-06 10:07:00,1.54614,1.54628,1.54601,1.54628,373100005.0
2005-10-06 10:08:00,1.54625,1.54641,1.54609,1.54631,623499993.0
2005-10-06 10:09:00,1.54637,1.5465,1.54624,1.54632,279000002.0
2005-10-06 10:10:00,1.54629,1.5464,1.54621,1.54635,166899999.0
2005-10-06 10:11:00,1.54609,1.54628,1.54599,1.54603,270500003.0
2005-10-06 10:12:00,1.54596,1.54615,1.5459,1.54604,314699998.0
2005-10-06 10:13:00,1.54613,1.54619,1.54607,1.54616,19700000.0
2005-10-06 10:14:00,1.54615,1.54623,1.546,1.54617,393600003.0
2005-10-06 10:15:00,1.54618,1.54619,1.54569,1.54569,313200000.0
2005-10-06 10:16:00,1.54583,1.54591,1.54565,1.5458,429900003.0
2005-10-06 10:17:00,1.54577,1.54594,1.54568,1.54579,237000005.0
2005-10-06 10:18:00,1.54584,1.54593,1.54568,1.54568,214899999.0
2005-10-06 10:19:00,1.54581,1.54592,1.54573,1.54584,219600003.0
2005-10-06 10:20:00,1.54588,1.54593,1.54573,1.54578,428000000.0
2005-10-06 10:21:00,1.54571,1.54602,1.54571,1.54602,337799997.0
2005-10-06 10:22:00,1.54606,1.54606,1.54587,1.54587,87799999.0
2005-10-06 10:23:00,1.54596,1.54604,1.54582,1.54597,261900003.0
2005-10-06 10:24:00,1.54591,1.54598,1.54577,1.54598,257600001.0
2005-10-06 10:25:00,1.54598,1.5461,1.54573,1.54573,630200009.0
2005-10-06 10:26:00,1.54598,1.54629,1.54584,1.54609,181899998.0
2005-10-06 10:27:00,1.54601,1.5462,1.54597,1.54617,290799998.0
2005-10-06 10:28:00,1.54604,1.54613,1.54589,1.54598,360200006.0
2005-10-06 10:29:00,1.54598,1.54602,1.54582,1.54584,142799999.0
2005-10-06 10:30:00,1.54596,1.54609,1.54574,1.54592,353099998.0
2005-10-06 10:31:00,1.546,1.5461,1.54581,1.5459,214400000.0
2005-10-06 10:32:00,1.54607,1.54635,1.54596,1.54596,402200000.0
2005-10-06 10:33:00,1.54594,1.5462,1.54593,1.5462,299499997.0
2005-10-06 10:34:00,1.54608,1.54621,1.54598,1.54612,280399995.0
2005-10-06 10:35:00,1.54612,1.54625,1.54594,1.54594,282000002.0
2005-10-06 10:36:00,1.5461,1.54623,1.54601,1.54615,226799999.0
2005-10-06 10:37:00,1.54623,1.54629,1.54608,1.54613,284499996.0
2005-10-06 10:38:00,1.54605,1.5462,1.546,1.54609,162799999.0
2005-10-06 10:39:00,1.54612,1.5462,1.54603,1.54611,248499997.0
2005-10-06 10:40:00,1.5459,1.54621,1.5459,1.54621,264500003.0
2005-10-06 10:41:00,1.54606,1.5462,1.54591,1.54604,575099993.0
2005-10-06 10:42:00,1.54593,1.54619,1.54593,1.54612,146900003.0
2005-10-06 10:43:00,1.54604,1.54621,1.54582,1.54607,524999998.0
2005-10-06 10:44:00,1.54596,1.54603,1.54575,1.54582,255700006.0
2005-10-06 10:45:00,1.5458,1.54589,1.54572,1.54582,290299999.0
2005-10-06 10:46:00,1.54577,1.54592,1.54565,1.54582,192299997.0
2005-10-06 10:47:00,1.54582,1.54589,1.54572,1.54572,191199997.0
2005-10-06 10:48:00,1.54583,1.54583,1.54573,1.54577,83100000.0
2005-10-06 10:49:00,1.54573,1.5459,1.54565,1.5457,316100002.0
2005-10-06 10:50:00,1.54567,1.54598,1.54567,1.54598,170199999.0
2005-10-06 10:51:00,1.54577,1.54608,1.54577,1.546,327499999.0
2005-10-06 10:52:00,1.5458,1.5459,1.54566,1.5457,349800000.0
2005-10-06 10:53:00,1.54591,1.54592,1.54576,1.54584,208500002.0
2005-10-06 10:54:00,1.5459,1.54597,1.54578,1.54582,245499997.0
2005-10-06 10:55:00,1.54569,1.54603,1.54569,1.54591,331700005.0
2005-10-06 10:56:00,1.54583,1.54593,1.54565,1.54581,393300005.0
2005-10-06 10:57:00,1.54584,1.54612,1.54581,1.54612,324400002.0
2005-10-06 10:58:00,1.54608,1.54621,1.54604,1.54612,301699999.0
2005-10-06 10:59:00,1.54617,1.54626,1.54609,1.54623,257700003.0
2005-10-06 11:00:00,1.54636,1.5465,1.54623,1.54643,372499996.0
2005-10-06 11:01:00,1.54643,1.54652,1.54629,1.54652,214899996.0
2005-10-06 11:02:00,1.54642,1.5465,1.54629,1.54635,115900000.0
2005-10-06 11:03:00,1.54623,1.54644,1.54622,1.54644,317000000.0
2005-10-06 11:04:00,1.54641,1.54641,1.54615,1.54626,223399997.0
2005-10-06 11:05:00,1.5464,1.54647,1.54628,1.5464,270900007.0
2005-10-06 11:06:00,1.54648,1.54652,1.54644,1.54646,22400000.0
2005-10-06 11:07:00,1.54627,1.54644,1.54627,1.54628,272299998.0
2005-10-06 11:08:00,1.54633,1.54639,1.54623,1.54639,325700003.0
2005-10-06 11:09:00,1.5463,1.54652,1.54624,1.54652,261399998.0
2005-10-06 11:10:00,1.54639,1.5465,1.54631,1.54647,287000001.0
2005-10-06 11:11:00,1.54653,1.54661,1.5464,1.5464,350200000.0
2005-10-06 11:12:00,1.54642,1.54661,1.54641,1.54659,382699994.0
2005-10-06 11:13:00,1.5466,1.54665,1.54639,1.54656,148900000.0
2005-10-06 11:14:00,1.54662,1.54678,1.54656,1.5467,253500001.0
2005-10-06 11:15:00,1.54654,1.54676,1.54647,1.54676,222999996.0
2005-10-06 11:16:00,1.54664,1.54682,1.54664,1.54682,114399999.0
2005-10-06 11:17:00,1.54665,1.54691,1.54665,1.54683,381600003.0
2005-10-06 11:18:00,1.54682,1.54702,1.54675,1.54692,219700003.0
2005-10-06 11:19:00,1.54697,1.54702,1.54682,1.54695,258799999.0
2005-10-06 11:20:00,1.54697,1.54714,1.54691,1.54702,532900006.0
2005-10-06 11:21:00,1.54703,1.54703,1.54684,1.54696,296099997.0
2005-10-06 11:22:00,1.54693,1.54697,1.54675,1.54675,105700002.0
2005-10-06 11:23:00,1.54682,1.54703,1.54682,1.54695,180600001.0
2005-10-06 11:24:00,1.54697,1.54709,1.54679,1.54681,295600001.0
2005-10-06 11:25:00,1.54676,1.54695,1.5466,1.54695,246899998.0
2005-10-06 11:26:00,1.54688,1.54693,1.54678,1.54686,190900000.0
2005-10-06 11:27:00,1.54688,1.54694,1.54678,1.54687,311700002.0
2005-10-06 11:28:00,1.54677,1.54695,1.54677,1.5469,266400003.0
2005-10-06 11:29:00,1.54685,1.54711,1.54685,1.54699,279400001.0
2005-10-06 11:30:00,1.54695,1.5472,1.54692,1.54707,338100003.0
2005-10-06 11:31:00,1.54705,1.54727,1.54705,1.54727,368900003.0
2005-10-06 11:32:00,1.54721,1.54731,1.54707,1.54731,351099999.0
2005-10-06 11:33:00,1.54727,1.54734,1.54713,1.54727,482600000.0
2005-10-06 11:34:00,1.54707,1.54728,1.54702,1.5472,323200000.0
2005-10-06 11:35:00,1.54718,1.5472,1.54696,1.54701,324800003.0
2005-10-06 11:36:00,1.54711,1.54711,1.54681,1.54684,240200002.0
2005-10-06 11:37:00,1.54687,1.54691,1.54669,1.54669,339800006.0
2005-10-06 11:38:00,1.54671,1.54682,1.5466,1.54682,249100006.0
2005-10-06 11:39:00,1.54678,1.54681,1.54663,1.54663,371600003.0
2005-10-06 11:40:00,1.54667,1.54679,1.54654,1.54666,247500000.0
2005-10-06 11:41:00,1.5467,1.54674,1.54645,1.54665,350800007.0
2005-10-06 11:42:00,1.54665,1.54675,1.5465,1.54667,320300000.0
2005-10-06 11:43:00,1.54665,1.5467,1.54648,1.54651,328199999.0
2005-10-06 11:44:00,1.54645,1.54657,1.54628,1.54639,317600000.0
2005-10-06 11:45:00,1.54653,1.54665,1.54644,1.54644,290700002.0
2005-10-06 11:46:00,1.54649,1.54655,1.54636,1.54647,88100000.0
2005-10-06 11:47:00,1.54637,1.54655,1.54626,1.5465,360000007.0
2005-10-06 11:48:00,1.54635,1.54648,1.54621,1.54644,211000002.0
2005-10-06 11:49:00,1.54616,1.54638,1.54613,1.54627,363900003.0
2005-10-06 11:50:00,1.54614,1.54627,1.5461,1.54622,365000002.0
2005-10-06 11:51:00,1.5462,1.54628,1.54598,1.54615,329100002.0
2005-10-06 11:52:00,1.54622,1.54625,1.54603,1.54618,283600001.0
2005-10-06 11:53:00,1.54616,1.54628,1.54611,1.54625,314200001.0
2005-10-06 11:54:00,1.54627,1.54632,1.54608,1.5461,185799999.0
2005-10-06 11:55:00,1.54604,1.54633,1.54604,1.54628,330500001.0
2005-10-06 11:56:00,1.54608,1.54623,1.54599,1.54623,263200000.0
2005-10-06 11:57:00,1.54617,1.54632,1.54604,1.54623,348399998.0
2005-10-06 11:58:00,1.54624,1.54631,1.54604,1.54612,249200000.0
2005-10-06 11:59:00,1.54606,1.54627,1.54606,1.54627,228800001.0
2005-10-06 12:00:00,1.5462,1.54631,1.546,1.54615,346799997.0
2005-10-06 12:01:00,1.54609,1.54635,1.54609,1.54628,456500000.0
2005-10-06 12:02:00,1.54632,1.54643,1.54617,1.54631,440399999.0
2005-10-06 12:03:00,1.54626,1.54635,1.54618,1.5463,292900000.0
2005-10-06 12:04:00,1.54618,1.54625,1.54612,1.5462,80700001.0
2005-10-06 12:05:00,1.54614,1.54632,1.54614,1.54628,232799998.0
2005-10-06 12:06:00,1.54623,1.54632,1.54596,1.54621,327999998.0
2005-10-06 12:07:00,1.54613,1.54629,1.54609,1.54622,257400000.0
2005-10-06 12:08:00,1.54632,1.54632,1.54611,1.54614,444800003.0
2005-10-06 12:09:00,1.54626,1.54638,1.54626,1.54638,94900000.0
2005-10-06 12:10:00,1.54637,1.54637,1.54595,1.54595,117299999.0
2005-10-06 12:11:00,1.5462,1.54629,1.54605,1.54612,452699998.0
2005-10-06 12:12:00,1.54597,1.54611,1.54583,1.54591,405800004.0
2005-10-06 12:13:00,1.54601,1.54616,1.54589,1.54616,289900001.0
2005-10-06 12:14:00,1.54608,1.54615,1.54603,1.54615,364400003.0
2005-10-06 12:15:00,1.54623,1.54628,1.54609,1.54625,283799998.0
2005-10-06 12:16:00,1.54618,1.54632,1.54605,1.54615,221100000.0
2005-10-06 12:17:00,1.54615,1.54623,1.54606,1.54623,294200003.0
2005-10-06 12:18:00,1.54612,1.54612,1.54586,1.54586,249399999.0
2005-10-06 12:19:00,1.54602,1.54614,1.54587,1.54597,443199997.0
2005-10-06 12:20:00,1.54588,1.54594,1.54576,1.54586,441400000.0
2005-10-06 12:21:00,1.54578,1.54602,1.54578,1.54602,63800000.0
2005-10-06 12:22:00,1.54599,1.54603,1.54582,1.54596,373800002.0
2005-10-06 12:23:00,1.54603,1.54607,1.54576,1.5459,425400005.0
2005-10-06 12:24:00,1.54599,1.54603,1.5459,1.54594,237300001.0
2005-10-06 12:25:00,1.54603,1.5462,1.54586,1.54599,355800005.0
2005-10-06 12:26:00,1.54604,1.54616,1.54593,1.54598,237500004.0
2005-10-06 12:27:00,1.54602,1.54617,1.54595,1.54611,142300000.0
2005-10-06 12:28:00,1.54584,1.54615,1.54584,1.54613,254300001.0
2005-10-06 12:29:00,1.546,1.54615,1.54592,1.54605,212299998.0
2005-10-06 12:30:00,1.54589,1.54603,1.54582,1.54598,267200000.0
2005-10-06 12:31:00,1.54593,1.54602,1.54578,1.54602,277799997.0
2005-10-06 12:32:00,1.54605,1.54605,1.5458,1.54584,404800002.0
2005-10-06 12:33:00,1.54592,1.54605,1.54592,1.54605,68199998.0
2005-10-06 12:34:00,1.54577,1.54606,1.54577,1.54593,290699997.0
2005-10-06 12:35:00,1.54595,1.54604,1.54584,1.54599,311299999.0
2005-10-06 12:36:00,1.54596,1.54605,1.54588,1.54602,49500002.0
2005-10-06 12:37:00,1.54597,1.54611,1.54596,1.54608,264400000.0
2005-10-06 12:38:00,1.54607,1.54607,1.54587,1.54587,419499999.0
2005-10-06 12:39:00,1.54599,1.54606,1.54584,1.54591,212200001.0
2005-10-06 12:40:00,1.54602,1.54619,1.5459,1.546,286000003.0
2005-10-06 12:41:00,1.546,1.54608,1.54581,1.54581,276699997.0
2005-10-06 12:42:00,1.54586,1.54599,1.54582,1.54596,367999999.0
2005-10-06 12:43:00,1.54589,1.54608,1.54577,1.54608,368200004.0
2005-10-06 12:44:00,1.54581,1.54609,1.54581,1.54609,96700000.0
2005-10-06 12:45:00,1.5459,1.54605,1.54583,1.54589,201000000.0
2005-10-06 12:46:00,1.54594,1.54614,1.54583,1.54595,313099999.0
2005-10-06 12:47:00,1.54585,1.54593,1.54569,1.54585,173199997.0
2005-10-06 12:48:00,1.54566,1.54585,1.54566,1.54585,244200003.0
2005-10-06 12:49:00,1.54583,1.54586,1.54568,1.5458,275799999.0
2005-10-06 12:50:00,1.54592,1.54604,1.54581,1.54581,210900004.0
2005-10-06 12:51:00,1.54598,1.54605,1.54591,1.54603,136800001.0
2005-10-06 12:52:00,1.54561,1.54612,1.54561,1.54594,409799996.0
2005-10-06 12:53:00,1.54592,1.54598,1.54569,1.54589,349299997.0
2005-10-06 12:54:00,1.54584,1.54599,1.54584,1.54593,266000002.0
2005-10-06 12:55:00,1.54588,1.54595,1.54581,1.5459,20900000.0
2005-10-06 12:56:00,1.54534,1.54569,1.54534,1.54558,182199999.0
2005-10-06 12:57:00,1.54584,1.54607,1.54584,1.54603,177300001.0
2005-10-06 12:58:00,1.54588,1.54601,1.54576,1.5459,288499996.0
2005-10-06 12:59:00,1.54588,1.54601,1.54577,1.54584,201300000.0
2005-10-06 13:00:00,1.54592,1.54602,1.54583,1.5459,293400004.0
2005-10-06 13:01:00,1.54608,1.54614,1.54595,1.54597,296000001.0
2005-10-06 13:02:00,1.54596,1.54619,1.54594,1.54607,230700000.0
2005-10-06 13:03:00,1.54599,1.5462,1.54599,1.54617,403199999.0
2005-10-06 13:04:00,1.54613,1.54613,1.54592,1.54603,123900000.0
2005-10-06 13:05:00,1.54593,1.54607,1.54586,1.54602,367500003.0
2005-10-06 13:06:00,1.54591,1.54613,1.54591,1.54608,139299996.0
2005-10-06 13:07:00,1.54612,1.54619,1.54591,1.54591,214100003.0
2005-10-06 13:08:00,1.54612,1.5462,1.54601,1.54601,219200001.0
2005-10-06 13:09:00,1.54613,1.54619,1.54607,1.54616,72299998.0
2005-10-06 13:10:00,1.54605,1.54628,1.54605,1.5462,131800000.0
2005-10-06 13:11:00,1.54623,1.54627,1.54607,1.54614,259000002.0
2005-10-06 13:12:00,1.54627,1.54627,1.54604,1.54611,397899994.0
2005-10-06 13:13:00,1.54613,1.54627,1.54609,1.54622,270599997.0
2005-10-06 13:14:00,1.54615,1.54615,1.54594,1.54598,160900000.0
2005-10-06 13:15:00,1.54613,1.54613,1.54594,1.54597,113400000.0
2005-10-06 13:16:00,1.54607,1.54608,1.54587,1.54592,300199995.0
2005-10-06 13:17:00,1.5461,1.54615,1.54602,1.54608,58400000.0
2005-10-06 13:18:00,1.54593,1.54619,1.54592,1.54605,417299996.0
2005-10-06 13:19:00,1.54607,1.54609,1.54583,1.54606,381899999.0
2005-10-06 13:20:00,1.54613,1.54613,1.54597,1.54598,186799997.0
2005-10-06 13:21:00,1.54613,1.54613,1.54593,1.54593,104600000.0
2005-10-06 13:22:00,1.54596,1.54603,1.54584,1.54598,328000004.0
2005-10-06 13:23:00,1.54606,1.54606,1.54568,1.54568,299699996.0
2005-10-06 13:24:00,1.54569,1.54599,1.54569,1.54598,236600002.0
2005-10-06 13:25:00,1.54597,1.54605,1.54584,1.54592,271899999.0
2005-10-06 13:26:00,1.54598,1.5462,1.54592,1.54609,232800002.0
2005-10-06 13:27:00,1.54604,1.54626,1.54604,1.54612,223599999.0
2005-10-06 13:28:00,1.54589,1.54621,1.54589,1.54621,343399999.0
2005-10-06 13:29:00,1.54604,1.54625,1.54604,1.54623,106200000.0
2005-10-06 13:30:00,1.5462,1.54631,1.54611,1.54622,259399998.0
2005-10-06 13:31:00,1.54621,1.54641,1.54613,1.54637,301300002.0
2005-10-06 13:32:00,1.54628,1.54646,1.54625,1.54646,273900005.0
2005-10-06 13:33:00,1.54622,1.5466,1.54622,1.54648,364699996.0
2005-10-06 13:34:00,1.54658,1.54658,1.54635,1.54643,185600004.0
2005-10-06 13:35:00,1.54652,1.54661,1.54637,1.54637,379499998.0
2005-10-06 13:36:00,1.54653,1.54658,1.54634,1.54645,182299997.0
2005-10-06 13:37:00,1.5464,1.54661,1.54638,1.54644,159299998.0
2005-10-06 13:38:00,1.54634,1.54645,1.54633,1.54645,177399998.0
2005-10-06 13:39:00,1.54645,1.54645,1.54626,1.5463,190999999.0
2005-10-06 13:40:00,1.54632,1.54642,1.54616,1.5462,345000000.0
2005-10-06 13:41:00,1.54621,1.54634,1.54609,1.54626,60800000.0
2005-10-06 13:42:00,1.54638,1.54638,1.54621,1.54631,189300002.0
2005-10-06 13:43:00,1.54627,1.54635,1.54614,1.54627,148500000.0
2005-10-06 13:44:00,1.54618,1.5463,1.5461,1.5463,336499995.0
2005-10-06 13:45:00,1.5462,1.5463,1.54611,1.54629,350000007.0
2005-10-06 13:46:00,1.54623,1.54632,1.54608,1.54629,344399996.0
2005-10-06 13:47:00,1.54628,1.54657,1.54621,1.54636,456499997.0
2005-10-06 13:48:00,1.54646,1.54646,1.54616,1.54627,328600004.0
2005-10-06 13:49:00,1.54647,1.54652,1.54637,1.54637,216400004.0
2005-10-06 13:50:00,1.54642,1.54661,1.54636,1.54652,278900003.0
2005-10-06 13:51:00,1.54637,1.54664,1.54637,1.54658,362999997.0
2005-10-06 13:52:00,1.54653,1.54653,1.54639,1.54639,78299999.0
2005-10-06 13:53:00,1.54646,1.54654,1.5464,1.54653,236500001.0
2005-10-06 13:54:00,1.54655,1.54663,1.54637,1.54657,294999996.0
2005-10-06 13:55:00,1.54649,1.54655,1.54635,1.5465,466499999.0
2005-10-06 13:56:00,1.54643,1.54653,1.54627,1.54653,227900001.0
2005-10-06 13:57:00,1.54641,1.54656,1.54627,1.54632,336000001.0
2005-10-06 13:58:00,1.5463,1.54637,1.54619,1.54626,132899999.0
2005-10-06 13:59:00,1.54623,1.54633,1.54607,1.54625,208299997.0
2005-10-06 14:00:00,1.54632,1.54632,1.54612,1.54622,208399998.0
2005-10-06 14:01:00,1.54623,1.54631,1.54605,1.54605,370199999.0
2005-10-06 14:02:00,1.54623,1.54623,1.54607,1.54616,503400003.0
2005-10-06 14:03:00,1.54605,1.5463,1.54581,1.54606,223700000.0
2005-10-06 14:04:00,1.54614,1.54623,1.54602,1.54604,380899999.0
2005-10-06 14:05:00,1.54606,1.54612,1.54604,1.54608,64699999.0
2005-10-06 14:06:00,1.54603,1.54609,1.5459,1.54605,279000002.0
2005-10-06 14:07:00,1.546,1.546,1.54581,1.54589,451100003.0
2005-10-06 14:08:00,1.54589,1.54604,1.54587,1.54598,190200000.0
2005-10-06 14:09:00,1.54592,1.54611,1.54587,1.54587,238300000.0
2005-10-06 14:10:00,1.54589,1.54603,1.54585,1.54598,260900000.0
2005-10-06 14:11:00,1.5459,1.54602,1.54584,1.54593,349599998.0
2005-10-06 14:12:00,1.54574,1.54597,1.54571,1.5459,421599997.0
2005-10-06 14:13:00,1.54595,1.54606,1.54577,1.54606,327600001.0
2005-10-06 14:14:00,1.54603,1.54603,1.54574,1.54575,187199999.0
2005-10-06 14:15:00,1.5459,1.5459,1.5458,1.5458,53300000.0
2005-10-06 14:16:00,1.546,1.54638,1.546,1.54618,272200003.0
2005-10-06 14:17:00,1.54631,1.54638,1.54615,1.54627,262300000.0
2005-10-06 14:18:00,1.54637,1.54637,1.54609,1.54627,374399998.0
2005-10-06 14:19:00,1.54625,1.54632,1.54611,1.54628,227300000.0
2005-10-06 14:20:00,1.54623,1.5465,1.5461,1.5465,352899998.0
2005-10-06 14:21:00,1.54653,1.54653,1.54626,1.54636,258900002.0
2005-10-06 14:22:00,1.54641,1.54655,1.5463,1.54636,511900004.0
2005-10-06 14:23:00,1.54647,1.54652,1.54625,1.54625,344400000.0
2005-10-06 14:24:00,1.54625,1.54633,1.54608,1.54628,379700005.0
2005-10-06 14:25:00,1.54635,1.54642,1.54622,1.54624,369200001.0
2005-10-06 14:26:00,1.5463,1.54639,1.54615,1.54616,211800001.0
2005-10-06 14:27:00,1.54609,1.54633,1.5459,1.54633,353300004.0
2005-10-06 14:28:00,1.54607,1.54628,1.54607,1.54622,437600005.0
2005-10-06 14:29:00,1.54612,1.54652,1.54604,1.54652,216100003.0
2005-10-06 14:30:00,1.54642,1.54652,1.54623,1.54636,392600004.0
2005-10-06 14:31:00,1.54627,1.54639,1.54611,1.54625,132599998.0
2005-10-06 14:32:00,1.5462,1.5463,1.5459,1.54604,394100004.0
2005-10-06 14:33:00,1.54601,1.54612,1.54592,1.54605,232300000.0
2005-10-06 14:34:00,1.54601,1.54612,1.54585,1.54597,179700002.0
2005-10-06 14:35:00,1.54591,1.54612,1.5457,1.5459,324300001.0
2005-10-06 14:36:00,1.54594,1.54605,1.5458,1.54588,284499999.0
2005-10-06 14:37:00,1.546,1.5461,1.54591,1.54602,306099999.0
2005-10-06 14:38:00,1.54602,1.54602,1.54565,1.54586,312500002.0
2005-10-06 14:39:00,1.54594,1.54602,1.5458,1.5459,392199992.0
2005-10-06 14:40:00,1.54598,1.54602,1.54579,1.54579,217399999.0
2005-10-06 14:41:00,1.54592,1.54602,1.54581,1.54597,105000000.0
2005-10-06 14:42:00,1.546,1.54607,1.54582,1.54606,304000001.0
2005-10-06 14:43:00,1.5458,1.54597,1.54571,1.54597,427199998.0
2005-10-06 14:44:00,1.54587,1.54587,1.54555,1.54555,320099996.0
2005-10-06 14:45:00,1.54579,1.54579,1.54567,1.54567,67100000.0
2005-10-06 14:46:00,1.5457,1.54584,1.54559,1.54578,410599998.0
2005-10-06 14:47:00,1.54572,1.5459,1.54568,1.5458,304100004.0
2005-10-06 14:48:00,1.54573,1.54585,1.54565,1.54578,361299997.0
2005-10-06 14:49:00,1.54575,1.54587,1.54559,1.5458,260000000.0
2005-10-06 14:50:00,1.54589,1.54605,1.54576,1.54595,299600005.0
2005-10-06 14:51:00,1.54596,1.54626,1.54594,1.54626,534500003.0
2005-10-06 14:52:00,1.54628,1.54634,1.54602,1.54604,481900005.0
2005-10-06 14:53:00,1.54605,1.54611,1.54586,1.54587,337000005.0
2005-10-06 14:54:00,1.54593,1.54609,1.54592,1.54601,259600005.0
2005-10-06 14:55:00,1.54599,1.54616,1.54587,1.54593,140200001.0
2005-10-06 14:56:00,1.54598,1.54624,1.54588,1.54613,286399997.0
2005-10-06 14:57:00,1.54627,1.54643,1.54621,1.54626,292999999.0
2005-10-06 14:58:00,1.54637,1.54646,1.54625,1.54646,297200001.0
2005-10-06 14:59:00,1.54635,1.54648,1.54625,1.5464,344200004.0
2005-10-06 15:00:00,1.54643,1.54652,1.54637,1.54642,191300002.0
2005-10-06 15:01:00,1.54633,1.5464,1.54617,1.54617,360900001.0
2005-10-06 15:02:00,1.54642,1.54652,1.54636,1.54643,286000001.0
2005-10-06 15:03:00,1.54642,1.54654,1.54634,1.54641,195099999.0
2005-10-06 15:04:00,1.54643,1.54661,1.54635,1.54644,459100000.0
2005-10-06 15:05:00,1.54653,1.5466,1.54628,1.54649,268000006.0
2005-10-06 15:06:00,1.54634,1.5466,1.54634,1.54653,164200001.0
2005-10-06 15:07:00,1.5464,1.54662,1.5464,1.54653,205999996.0
2005-10-06 15:08:00,1.54643,1.54662,1.54629,1.54635,336600004.0
2005-10-06 15:09:00,1.54654,1.54666,1.54637,1.54647,304400006.0
2005-10-06 15:10:00,1.54647,1.54669,1.54635,1.54652,167100003.0
2005-10-06 15:11:00,1.54647,1.54664,1.54647,1.54664,213500000.0
2005-10-06 15:12:00,1.54662,1.54668,1.54648,1.54652,397599993.0
2005-10-06 15:13:00,1.54653,1.54659,1.54647,1.54656,28800000.0
2005-10-06 15:14:00,1.54656,1.5466,1.54636,1.54658,461399999.0
2005-10-06 15:15:00,1.54663,1.54676,1.54652,1.54652,474299996.0
2005-10-06 15:16:00,1.54674,1.54685,1.54656,1.54673,460400005.0
2005-10-06 15:17:00,1.5468,1.54694,1.54669,1.54677,360499997.0
2005-10-06 15:18:00,1.54662,1.54679,1.54639,1.54674,266700003.0
2005-10-06 15:19:00,1.54669,1.54677,1.5465,1.54663,200900004.0
2005-10-06 15:20:00,1.54652,1.54689,1.54647,1.54689,252900001.0
2005-10-06 15:21:00,1.54674,1.54708,1.54674,1.54704,323199999.0
2005-10-06 15:22:00,1.54696,1.54708,1.54679,1.54695,166200001.0
2005-10-06 15:23:00,1.54689,1.54714,1.54679,1.54695,143300000.0
2005-10-06 15:24:00,1.54696,1.54713,1.54696,1.54702,122900002.0
2005-10-06 15:25:00,1.54713,1.54714,1.54691,1.54699,285000000.0
2005-10-06 15:26:00,1.54717,1.5473,1.54695,1.54708,347600000.0
2005-10-06 15:27:00,1.54713,1.54726,1.54704,1.54704,310700000.0
2005-10-06 15:28:00,1.54698,1.54718,1.54698,1.54712,287499995.0
2005-10-06 15:29:00,1.54709,1.54719,1.54688,1.54701,253700001.0
2005-10-06 15:30:00,1.54683,1.54703,1.54671,1.54698,288000004.0
2005-10-06 15:31:00,1.54695,1.54695,1.54674,1.54694,314500005.0
2005-10-06 15:32:00,1.54663,1.54684,1.5466,1.54669,127800002.0
2005-10-06 15:33:00,1.54663,1.54671,1.54643,1.54664,391500002.0
2005-10-06 15:34:00,1.54653,1.54669,1.54644,1.54661,504800001.0
2005-10-06 15:35:00,1.54662,1.54662,1.54636,1.54636,240799998.0
2005-10-06 15:36:00,1.54625,1.54641,1.54625,1.54638,142299998.0
2005-10-06 15:37:00,1.54631,1.54643,1.54613,1.54625,171600000.0
2005-10-06 15:38:00,1.54629,1.54644,1.54622,1.54628,146100002.0
2005-10-06 15:39:00,1.54644,1.54652,1.54636,1.54638,261400001.0
2005-10-06 15:40:00,1.54642,1.54662,1.54642,1.54662,77000001.0
2005-10-06 15:41:00,1.54652,1.54652,1.54637,1.54638,73399999.0
2005-10-06 15:42:00,1.54636,1.54653,1.54636,1.54653,128500003.0
2005-10-06 15:43:00,1.54647,1.54665,1.54644,1.54652,163400000.0
2005-10-06 15:44:00,1.5465,1.54661,1.54647,1.5465,170400000.0
2005-10-06 15:45:00,1.54645,1.54659,1.54632,1.54632,393500000.0
2005-10-06 15:46:00,1.54627,1.54662,1.54627,1.54645,379500001.0
2005-10-06 15:47:00,1.5465,1.54659,1.54635,1.54636,317000007.0
2005-10-06 15:48:00,1.54642,1.54652,1.5463,1.54638,296899997.0
2005-10-06 15:49:00,1.54643,1.54652,1.54628,1.54644,215700003.0
2005-10-06 15:50:00,1.54647,1.54648,1.54626,1.54635,262899998.0
2005-10-06 15:51:00,1.54645,1.54645,1.54621,1.54621,347699998.0
2005-10-06 15:52:00,1.54627,1.5464,1.54624,1.54632,237499999.0
2005-10-06 15:53:00,1.54631,1.5464,1.54614,1.54614,228399999.0
2005-10-06 15:54:00,1.54616,1.54639,1.54604,1.54639,175700001.0
2005-10-06 15:55:00,1.54619,1.54638,1.54619,1.54638,45600000.0
2005-10-06 15:56:00,1.54633,1.54641,1.54616,1.54629,392100001.0
2005-10-06 15:57:00,1.54626,1.54631,1.54613,1.54618,215400001.0
2005-10-06 15:58:00,1.54618,1.54628,1.54607,1.54616,379800004.0
2005-10-06 15:59:00,1.54619,1.54625,1.54582,1.54582,247600000.0
2005-10-06 16:00:00,1.5457,1.5457,1.54544,1.54556,252400002.0
2005-10-06 16:01:00,1.54539,1.54562,1.54539,1.5456,386800000.0
2005-10-06 16:02:00,1.54555,1.54564,1.54538,1.5455,253900003.0
2005-10-06 16:03:00,1.54539,1.54586,1.54534,1.54586,249399998.0
2005-10-06 16:04:00,1.54569,1.54602,1.54569,1.54591,207100000.0
2005-10-06 16:05:00,1.54597,1.54611,1.54588,1.54609,273299999.0
2005-10-06 16:06:00,1.54581,1.54603,1.5458,1.54593,196900000.0
2005-10-06 16:07:00,1.54585,1.54609,1.54583,1.54593,377699994.0
2005-10-06 16:08:00,1.54583,1.54602,1.54583,1.54602,194800001.0
2005-10-06 16:09:00,1.54599,1.546,1.54578,1.54585,166500002.0
2005-10-06 16:10:00,1.54599,1.54603,1.54579,1.54596,225299998.0
2005-10-06 16:11:00,1.54615,1.5464,1.54615,1.54624,255700003.0
2005-10-06 16:12:00,1.54646,1.54658,1.5464,1.54651,214100000.0
2005-10-06 16:13:00,1.54619,1.54654,1.54619,1.54654,263999998.0
2005-10-06 16:14:00,1.54622,1.54651,1.54606,1.54647,580099998.0
2005-10-06 16:15:00,1.54597,1.54641,1.54597,1.54634,282600002.0
2005-10-06 16:16:00,1.54627,1.54627,1.54608,1.54608,353599998.0
2005-10-06 16:17:00,1.54609,1.54623,1.54603,1.54623,183400001.0
2005-10-06 16:18:00,1.54623,1.54633,1.54613,1.54633,226900003.0
2005-10-06 16:19:00,1.54629,1.54629,1.54606,1.5461,349600002.0
2005-10-06 16:20:00,1.54613,1.54628,1.54605,1.54612,233500000.0
2005-10-06 16:21:00,1.54623,1.54623,1.54598,1.54606,378500005.0
2005-10-06 16:22:00,1.54611,1.54628,1.54604,1.5461,256399998.0
2005-10-06 16:23:00,1.54621,1.54632,1.54604,1.54623,350000000.0
2005-10-06 16:24:00,1.54619,1.54639,1.54605,1.54614,340399997.0
2005-10-06 16:25:00,1.54599,1.5462,1.54599,1.54617,133300001.0
2005-10-06 16:26:00,1.54601,1.54627,1.54583,1.54627,246399998.0
2005-10-06 16:27:00,1.54616,1.54629,1.54604,1.54614,237999999.0
2005-10-06 16:28:00,1.54614,1.5464,1.54614,1.54637,301299998.0
2005-10-06 16:29:00,1.54627,1.54638,1.54614,1.54628,206700000.0
2005-10-06 16:30:00,1.54594,1.5463,1.54594,1.54628,274200000.0
2005-10-06 16:31:00,1.5462,1.5463,1.54598,1.54621,314299997.0
2005-10-06 16:32:00,1.54617,1.54629,1.54615,1.54628,286800001.0
2005-10-06 16:33:00,1.54635,1.54647,1.54624,1.54624,118200001.0
2005-10-06 16:34:00,1.54638,1.54645,1.54614,1.54645,199699999.0
2005-10-06 16:35:00,1.54627,1.54643,1.54619,1.54619,196399999.0
2005-10-06 16:36:00,1.54633,1.54647,1.54619,1.54636,238300002.0
2005-10-06 16:37:00,1.54622,1.54637,1.54618,1.54618,230000002.0
2005-10-06 16:38:00,1.54635,1.54644,1.54613,1.54634,587499995.0
2005-10-06 16:39:00,1.54641,1.54658,1.54641,1.54658,39200000.0
2005-10-06 16:40:00,1.5466,1.54668,1.54644,1.54661,367400000.0
2005-10-06 16:41:00,1.54657,1.54671,1.54641,1.54666,434099997.0
2005-10-06 16:42:00,1.54659,1.54691,1.54659,1.5468,399199999.0
2005-10-06 16:43:00,1.54673,1.54683,1.54653,1.54655,323500000.0
2005-10-06 16:44:00,1.54674,1.54697,1.54668,1.54697,284300001.0
2005-10-06 16:45:00,1.54702,1.54713,1.54678,1.54699,295699996.0
2005-10-06 16:46:00,1.54717,1.54727,1.54698,1.54712,527099995.0
2005-10-06 16:47:00,1.54711,1.54727,1.54702,1.54717,245300004.0
2005-10-06 16:48:00,1.54717,1.54717,1.54679,1.54679,98300000.0
2005-10-06 16:49:00,1.54693,1.54693,1.54673,1.54678,208400001.0
2005-10-06 16:50:00,1.54695,1.54695,1.5469,1.5469,7300000.0
2005-10-06 16:51:00,1.54678,1.547,1.5467,1.54688,241600001.0
2005-10-06 16:52:00,1.54692,1.54706,1.54688,1.54703,609099995.0
2005-10-06 16:53:00,1.54701,1.5471,1.54688,1.54688,259199999.0
2005-10-06 16:54:00,1.54686,1.54697,1.5467,1.54682,324300000.0
2005-10-06 16:55:00,1.54698,1.54705,1.54686,1.54705,461200003.0
2005-10-06 16:56:00,1.54697,1.54719,1.54697,1.54716,170599999.0
2005-10-06 16:57:00,1.54704,1.54723,1.54704,1.54709,260399999.0
2005-10-06 16:58:00,1.547,1.54715,1.54683,1.5469,213499997.0
2005-10-06 16:59:00,1.54698,1.54735,1.54698,1.54735,197600001.0
2005-10-06 17:00:00,1.54737,1.54738,1.54707,1.54728,263000003.0
2005-10-06 17:01:00,1.54733,1.54733,1.54706,1.54721,344900001.0
2005-10-06 17:02:00,1.54715,1.54726,1.54706,1.54707,315999999.0
2005-10-06 17:03:00,1.54718,1.54726,1.54702,1.54702,262900001.0
2005-10-06 17:04:00,1.54701,1.54714,1.54679,1.54699,465300002.0
2005-10-06 17:05:00,1.54703,1.54721,1.547,1.5471,438400007.0
2005-10-06 17:06:00,1.54694,1.54715,1.54694,1.54707,210900000.0
2005-10-06 17:07:00,1.54708,1.54712,1.54694,1.54695,298900000.0
2005-10-06 17:08:00,1.54693,1.54721,1.54693,1.54721,318799999.0
2005-10-06 17:09:00,1.54713,1.54719,1.54705,1.54719,113099999.0
2005-10-06 17:10:00,1.54701,1.54719,1.54698,1.54713,289400001.0
2005-10-06 17:11:00,1.54727,1.54727,1.54705,1.5472,334499999.0
2005-10-06 17:12:00,1.54724,1.54747,1.54717,1.54738,399400000.0
2005-10-06 17:13:00,1.54748,1.54748,1.54726,1.5473,293699998.0
2005-10-06 17:14:00,1.54748,1.5475,1.54729,1.54743,324100002.0
2005-10-06 17:15:00,1.54745,1.5475,1.54724,1.54733,207899998.0
2005-10-06 17:16:00,1.54743,1.54759,1.54731,1.54744,414199999.0
2005-10-06 17:17:00,1.54741,1.54753,1.54728,1.54737,294199997.0
2005-10-06 17:18:00,1.54721,1.54735,1.54715,1.54715,387099999.0
2005-10-06 17:19:00,1.54726,1.54742,1.54717,1.54734,330600002.0
2005-10-06 17:20:00,1.54732,1.5474,1.54709,1.54715,230100000.0
2005-10-06 17:21:00,1.54712,1.54717,1.54688,1.54688,363100002.0
2005-10-06 17:22:00,1.54692,1.54704,1.54683,1.54699,302399997.0
2005-10-06 17:23:00,1.54688,1.54704,1.54684,1.5469,381900004.0
2005-10-06 17:24:00,1.547,1.547,1.54662,1.54662,348699997.0
2005-10-06 17:25:00,1.54669,1.54694,1.54668,1.54675,370699999.0
2005-10-06 17:26:00,1.5467,1.5467,1.54643,1.54655,198300000.0
2005-10-06 17:27:00,1.54649,1.54677,1.54649,1.54677,236000002.0
2005-10-06 17:28:00,1.54671,1.54678,1.54659,1.54672,71400000.0
2005-10-06 17:29:00,1.5467,1.54689,1.5467,1.54686,282699999.0
2005-10-06 17:30:00,1.54675,1.54691,1.54662,1.54687,266600003.0
2005-10-06 17:31:00,1.54683,1.54703,1.54671,1.54686,333100006.0
2005-10-06 17:32:00,1.54691,1.54701,1.54672,1.54691,202899996.0
2005-10-06 17:33:00,1.5469,1.54698,1.54682,1.5469,229500003.0
2005-10-06 17:34:00,1.54682,1.54694,1.54669,1.54694,378699997.0
2005-10-06 17:35:00,1.54688,1.54688,1.54657,1.54657,81500002.0
2005-10-06 17:36:00,1.54651,1.54667,1.54633,1.54653,80900000.0
2005-10-06 17:37:00,1.54656,1.54682,1.54656,1.5467,269199996.0
2005-10-06 17:38:00,1.54654,1.54674,1.54651,1.54658,154800003.0
2005-10-06 17:39:00,1.5464,1.54655,1.5463,1.5465,118899999.0
2005-10-06 17:40:00,1.54638,1.54677,1.54638,1.54667,223499997.0
2005-10-06 17:41:00,1.54665,1.54671,1.54655,1.54666,323200002.0
2005-10-06 17:42:00,1.54658,1.54668,1.54637,1.54647,270899999.0
2005-10-06 17:43:00,1.54622,1.54656,1.54622,1.54645,322200001.0
2005-10-06 17:44:00,1.54624,1.54658,1.54624,1.54647,255100004.0
2005-10-06 17:45:00,1.5464,1.54654,1.5463,1.54639,489899993.0
2005-10-06 17:46:00,1.54626,1.54651,1.54626,1.54642,405900004.0
2005-10-06 17:47:00,1.54652,1.5466,1.54644,1.54648,227000005.0
2005-10-06 17:48:00,1.5465,1.54655,1.54633,1.54648,226800001.0
2005-10-06 17:49:00,1.54648,1.54663,1.54635,1.54641,466599995.0
2005-10-06 17:50:00,1.54634,1.5465,1.54632,1.54637,288099999.0
2005-10-06 17:51:00,1.54641,1.54653,1.54629,1.54645,167100000.0
2005-10-06 17:52:00,1.54648,1.54654,1.54626,1.54634,271399998.0
2005-10-06 17:53:00,1.54627,1.5464,1.54613,1.54613,281200002.0
2005-10-06 17:54:00,1.5463,1.54635,1.54618,1.54619,276300000.0
2005-10-06 17:55:00,1.54631,1.54646,1.54619,1.54639,254700001.0
2005-10-06 17:56:00,1.54643,1.54652,1.54625,1.54625,243100002.0
2005-10-06 17:57:00,1.54635,1.54653,1.54633,1.54635,237300001.0
2005-10-06 17:58:00,1.54616,1.54647,1.54616,1.54644,167699999.0
2005-10-06 17:59:00,1.54618,1.54654,1.54618,1.54645,344300001.0
2005-10-06 18:00:00,1.54645,1.54657,1.5464,1.54646,128000002.0
2005-10-06 18:01:00,1.5467,1.5467,1.5465,1.5467,1524200000.0
2005-10-06 18:02:00,1.5467,1.5467,1.5467,1.5467,1524200000.0
2005-10-06 18:03:00,1.5467,1.5469,1.5467,1.5469,1524200000.0
2005-10-06 18:04:00,1.5467,1.5469,1.5467,1.5469,1524200000.0
2005-10-06 18:05:00,1.5467,1.5469,1.5467,1.5467,1524200000.0
2005-10-06 18:06:00,1.5469,1.5469,1.5467,1.5469,1524200000.0
2005-10-06 18:07:00,1.5467,1.5469,1.5467,1.5469,1524200000.0
2005-10-06 18:08:00,1.5467,1.5469,1.5467,1.5469,1524200000.0
2005-10-06 18:09:00,1.54664,1.54679,1.54641,1.54676,1524200000.0
2005-10-06 18:10:00,1.5467,1.5469,1.5467,1.5467,1913099997.0
2005-10-06 18:11:00,1.54671,1.54684,1.54655,1.54669,1913099997.0
2005-10-06 18:12:00,1.54679,1.54689,1.54668,1.54687,1893100007.0
2005-10-06 18:13:00,1.54685,1.54695,1.5467,1.54685,1439300004.0
2005-10-06 18:14:00,1.5471,1.5471,1.5471,1.5471,957900008.0
2005-10-06 18:15:00,1.5468,1.54698,1.54674,1.54693,957900008.0
2005-10-06 18:16:00,1.5471,1.5472,1.5469,1.5472,1965599997.0
2005-10-06 18:17:00,1.54703,1.54716,1.54689,1.5471,1965599997.0
2005-10-06 18:18:00,1.54691,1.54718,1.54686,1.5471,695800004.0
2005-10-06 18:19:00,1.54713,1.54713,1.54672,1.54689,2021300007.0
2005-10-06 18:20:00,1.54708,1.54717,1.54694,1.5471,2111800009.0
2005-10-06 18:21:00,1.54713,1.54713,1.54677,1.54677,700499999.0
2005-10-06 18:22:00,1.54689,1.54698,1.54677,1.54685,836500008.0
2005-10-06 18:23:00,1.5471,1.5471,1.5469,1.5469,1082000011.0
2005-10-06 18:24:00,1.5471,1.5471,1.5469,1.5469,1082000011.0
2005-10-06 18:25:00,1.5469,1.5469,1.5469,1.5469,1082000011.0
2005-10-06 18:26:00,1.5467,1.5471,1.5467,1.5469,1082000011.0
2005-10-06 18:27:00,1.54675,1.54687,1.54648,1.54662,1082000011.0
2005-10-06 18:28:00,1.5467,1.5469,1.5467,1.5469,1569500002.0
2005-10-06 18:29:00,1.5468,1.54685,1.54669,1.5467,1569500002.0
2005-10-06 18:30:00,1.54666,1.54685,1.54666,1.5468,918200007.0
2005-10-06 18:31:00,1.5468,1.54695,1.54675,1.54695,1085199994.0
2005-10-06 18:32:00,1.5469,1.5469,1.54655,1.54655,1380100008.0
2005-10-06 18:33:00,1.54667,1.54674,1.54652,1.54667,2094499999.0
2005-10-06 18:34:00,1.5467,1.5469,1.5467,1.5467,1973800003.0
2005-10-06 18:35:00,1.54673,1.54674,1.54656,1.54667,1973800003.0
2005-10-06 18:36:00,1.54662,1.54662,1.54627,1.5463,1446900002.0
2005-10-06 18:37:00,1.54643,1.54643,1.54616,1.54621,1959900011.0
2005-10-06 18:38:00,1.54632,1.54648,1.54612,1.54626,1825700000.0
2005-10-06 18:39:00,1.54636,1.54651,1.54629,1.5463,1482299992.0
2005-10-06 18:40:00,1.5463,1.5467,1.5463,1.5467,1047200001.0
2005-10-06 18:41:00,1.54643,1.54675,1.54643,1.5467,1047200001.0
2005-10-06 18:42:00,1.54674,1.54687,1.54653,1.54674,1086400000.0
2005-10-06 18:43:00,1.54689,1.54714,1.54688,1.54702,555899997.0
2005-10-06 18:44:00,1.54725,1.54752,1.54709,1.54719,751300008.0
2005-10-06 18:45:00,1.54718,1.54738,1.54705,1.54724,535999999.0
2005-10-06 18:46:00,1.54737,1.54737,1.54712,1.54712,186900002.0
2005-10-06 18:47:00,1.54717,1.54732,1.5471,1.54728,106800000.0
2005-10-06 18:48:00,1.54712,1.54725,1.54695,1.54701,1199799995.0
2005-10-06 18:49:00,1.54714,1.54734,1.54712,1.54727,305000000.0
2005-10-06 18:50:00,1.54707,1.54718,1.54697,1.54716,510300002.0
2005-10-06 18:51:00,1.54717,1.54735,1.54694,1.54694,1282399999.0
2005-10-06 18:52:00,1.54709,1.54732,1.54697,1.54719,1393199996.0
2005-10-06 18:53:00,1.54725,1.54739,1.54718,1.5473,1020599999.0
2005-10-06 18:54:00,1.54716,1.54732,1.54707,1.54725,705199996.0
2005-10-06 18:55:00,1.54723,1.54723,1.54688,1.54688,1505499994.0
2005-10-06 18:56:00,1.54707,1.54723,1.54697,1.54714,727800006.0
2005-10-06 18:57:00,1.54721,1.54721,1.54694,1.54706,614300003.0
2005-10-06 18:58:00,1.54712,1.54712,1.54676,1.54706,1127199998.0
2005-10-06 18:59:00,1.54701,1.54717,1.54696,1.5471,1646100011.0
2005-10-06 19:00:00,1.54707,1.54714,1.54692,1.54703,360500005.0
2005-10-06 19:01:00,1.54698,1.54705,1.54681,1.54702,344400001.0
2005-10-06 19:02:00,1.54681,1.54705,1.54681,1.547,851599998.0
2005-10-06 19:03:00,1.54691,1.54708,1.54691,1.54708,342200000.0
2005-10-06 19:04:00,1.54698,1.54717,1.54697,1.54717,213500003.0
2005-10-06 19:05:00,1.54723,1.54723,1.54697,1.54701,739000003.0
2005-10-06 19:06:00,1.54702,1.54722,1.54699,1.54711,2022400001.0
2005-10-06 19:07:00,1.54701,1.54721,1.54698,1.54713,1035200003.0
2005-10-06 19:08:00,1.5472,1.54731,1.54709,1.5471,1459700008.0
2005-10-06 19:09:00,1.54728,1.54728,1.54697,1.54699,1584899998.0
2005-10-06 19:10:00,1.54706,1.5473,1.54705,1.54721,959800002.0
2005-10-06 19:11:00,1.54716,1.54729,1.54713,1.54728,1405700002.0
2005-10-06 19:12:00,1.54728,1.54738,1.54716,1.54725,713999999.0
2005-10-06 19:13:00,1.54737,1.54737,1.54712,1.54729,627600002.0
2005-10-06 19:14:00,1.5472,1.54735,1.5472,1.54735,343100000.0
2005-10-06 19:15:00,1.54748,1.54748,1.54665,1.54672,1362399991.0
2005-10-06 19:16:00,1.54662,1.5472,1.54661,1.54683,550199999.0
2005-10-06 19:17:00,1.54738,1.54752,1.54723,1.54723,700900006.0
2005-10-06 19:18:00,1.54743,1.54743,1.54717,1.54718,805299996.0
2005-10-06 19:19:00,1.54727,1.54737,1.54712,1.54725,960300003.0
2005-10-06 19:20:00,1.54735,1.5474,1.54715,1.54715,1070100000.0
2005-10-06 19:21:00,1.54707,1.54725,1.54707,1.5472,1150800003.0
2005-10-06 19:22:00,1.54647,1.54709,1.54631,1.54692,380199997.0
2005-10-06 19:23:00,1.54706,1.54718,1.54698,1.54713,517399998.0
2005-10-06 19:24:00,1.54704,1.54725,1.54704,1.54725,645100002.0
2005-10-06 19:25:00,1.5472,1.54725,1.54704,1.54704,972900012.0
2005-10-06 19:26:00,1.54714,1.54723,1.54689,1.54716,875500004.0
2005-10-06 19:27:00,1.54711,1.54724,1.54704,1.54718,1089699999.0
2005-10-06 19:28:00,1.54707,1.54725,1.54707,1.54718,361500000.0
2005-10-06 19:29:00,1.54718,1.54725,1.54696,1.54696,689899998.0
2005-10-06 19:30:00,1.5473,1.5474,1.5473,1.5473,1358300000.0
2005-10-06 19:31:00,1.54724,1.54731,1.547,1.54707,1358300000.0
2005-10-06 19:32:00,1.54719,1.5473,1.54709,1.54709,753199996.0
2005-10-06 19:33:00,1.5472,1.54741,1.54708,1.54709,1029700007.0
2005-10-06 19:34:00,1.54717,1.54738,1.54711,1.54728,1910500004.0
2005-10-06 19:35:00,1.54723,1.54746,1.54719,1.54745,891600001.0
2005-10-06 19:36:00,1.54736,1.54747,1.54713,1.54727,689200000.0
2005-10-06 19:37:00,1.54732,1.54742,1.54723,1.54735,264400000.0
2005-10-06 19:38:00,1.5475,1.5476,1.54738,1.5476,582399997.0
2005-10-06 19:39:00,1.5476,1.54771,1.54741,1.54754,1105900003.0
2005-10-06 19:40:00,1.54764,1.54773,1.54755,1.54756,546399994.0
2005-10-06 19:41:00,1.54772,1.54778,1.54759,1.54766,517900001.0
2005-10-06 19:42:00,1.54776,1.54782,1.54755,1.5478,627300007.0
2005-10-06 19:43:00,1.54776,1.54776,1.54751,1.54751,555099996.0
2005-10-06 19:44:00,1.54762,1.54781,1.54748,1.54757,920500006.0
2005-10-06 19:45:00,1.54753,1.5476,1.54734,1.54752,284100000.0
2005-10-06 19:46:00,1.5476,1.5478,1.54758,1.54765,702100002.0
2005-10-06 19:47:00,1.54768,1.54791,1.54768,1.54789,119600003.0
2005-10-06 19:48:00,1.54798,1.54798,1.54763,1.5477,640100007.0
2005-10-06 19:49:00,1.5477,1.54796,1.5477,1.54788,1308300010.0
2005-10-06 19:50:00,1.54772,1.54779,1.54751,1.54758,310299996.0
2005-10-06 19:51:00,1.54759,1.54779,1.54743,1.54771,519400001.0
2005-10-06 19:52:00,1.5478,1.54786,1.54774,1.5478,281600001.0
2005-10-06 19:53:00,1.54782,1.54782,1.54749,1.54752,544000002.0
2005-10-06 19:54:00,1.54757,1.5478,1.54756,1.54772,314199997.0
2005-10-06 19:55:00,1.54771,1.54771,1.54746,1.54746,603000000.0
2005-10-06 19:56:00,1.54754,1.54756,1.54715,1.54724,1237600000.0
2005-10-06 19:57:00,1.54718,1.54735,1.54705,1.54719,1551100000.0
2005-10-06 19:58:00,1.54705,1.54735,1.54705,1.54732,1501199996.0
2005-10-06 19:59:00,1.54731,1.54746,1.54727,1.5474,1381900008.0
2005-10-06 20:00:00,1.54745,1.54766,1.54744,1.54756,804500003.0
2005-10-06 20:01:00,1.54744,1.54757,1.54724,1.54739,747100003.0
2005-10-06 20:02:00,1.54739,1.54748,1.54726,1.54737,460000004.0
2005-10-06 20:03:00,1.54743,1.54752,1.54728,1.54728,355499999.0
2005-10-06 20:04:00,1.54732,1.54738,1.54714,1.54725,358999998.0
2005-10-06 20:05:00,1.54724,1.54737,1.54717,1.54726,438200004.0
2005-10-06 20:06:00,1.54738,1.54753,1.54734,1.54748,501499998.0
2005-10-06 20:07:00,1.54757,1.54759,1.54735,1.54746,381200000.0
2005-10-06 20:08:00,1.54743,1.54759,1.54734,1.54742,1488100004.0
2005-10-06 20:09:00,1.54748,1.5475,1.54733,1.54737,220200002.0
2005-10-06 20:10:00,1.54739,1.5475,1.54736,1.54748,222300001.0
2005-10-06 20:11:00,1.54747,1.54755,1.54734,1.5474,826999993.0
2005-10-06 20:12:00,1.54735,1.5475,1.54734,1.54739,203500001.0
2005-10-06 20:13:00,1.54748,1.54758,1.54738,1.5474,1483800004.0
2005-10-06 20:14:00,1.5474,1.54759,1.54737,1.54757,402900004.0
2005-10-06 20:15:00,1.54752,1.54772,1.54752,1.54759,1106299996.0
2005-10-06 20:16:00,1.54743,1.54752,1.5472,1.54732,2137499998.0
2005-10-06 20:17:00,1.54734,1.54743,1.54726,1.5474,392799998.0
2005-10-06 20:18:00,1.54728,1.54735,1.5472,1.5473,475899999.0
2005-10-06 20:21:00,1.54725,1.54735,1.54712,1.54735,476900000.0
2005-10-06 20:22:00,1.5473,1.54738,1.5472,1.5473,793199992.0
2005-10-06 20:23:00,1.54725,1.5474,1.5471,1.54722,1156200006.0
2005-10-06 20:24:00,1.54729,1.5474,1.54701,1.54712,451500003.0
2005-10-06 20:25:00,1.54693,1.54707,1.54673,1.54675,864200000.0
2005-10-06 20:26:00,1.5466,1.54669,1.54645,1.54649,220199997.0
2005-10-06 20:27:00,1.54642,1.54655,1.54638,1.54648,508900002.0
2005-10-06 20:29:00,1.54634,1.54634,1.54587,1.5459,1936099996.0
2005-10-06 20:30:00,1.5461,1.5465,1.5461,1.5465,2083400001.0
2005-10-06 20:31:00,1.54638,1.54645,1.5462,1.54624,2083400001.0
2005-10-06 20:32:00,1.5463,1.5465,1.5463,1.5463,441000005.0
2005-10-06 20:33:00,1.54642,1.54654,1.54627,1.54627,441000005.0
2005-10-06 20:34:00,1.54624,1.5465,1.54624,1.54645,354799999.0
2005-10-06 20:35:00,1.5463,1.5465,1.54627,1.5465,413699997.0
2005-10-06 20:36:00,1.54647,1.54657,1.54625,1.5465,710599997.0
2005-10-06 20:37:00,1.54662,1.54687,1.54653,1.54653,1215899999.0
2005-10-06 20:38:00,1.54647,1.54672,1.54639,1.54672,1951599999.0
2005-10-06 20:39:00,1.54641,1.54665,1.54616,1.54632,1299200011.0
2005-10-06 20:40:00,1.54635,1.54662,1.54627,1.5464,1499700007.0
2005-10-06 20:41:00,1.54622,1.54641,1.54607,1.54641,431300000.0
2005-10-06 20:42:00,1.5462,1.5464,1.54611,1.5463,200700000.0
2005-10-06 20:43:00,1.5464,1.54651,1.54621,1.54621,761100008.0
2005-10-06 20:44:00,1.54624,1.54671,1.54624,1.54651,1161400002.0
2005-10-06 20:45:00,1.54649,1.54685,1.54647,1.54647,952500006.0
2005-10-06 20:46:00,1.54665,1.54665,1.5463,1.54652,385900001.0
2005-10-06 20:47:00,1.54642,1.54656,1.54627,1.54643,604699998.0
2005-10-06 20:48:00,1.54638,1.54677,1.54629,1.54637,1623199996.0
2005-10-06 20:49:00,1.54638,1.5466,1.54625,1.54644,741600001.0
2005-10-06 20:50:00,1.54655,1.54672,1.54638,1.54665,2024300017.0
2005-10-06 20:51:00,1.54667,1.54667,1.54639,1.54639,389900007.0
2005-10-06 20:52:00,1.54656,1.54662,1.5464,1.54652,1391700004.0
2005-10-06 20:53:00,1.5466,1.54665,1.54649,1.5465,1803599996.0
2005-10-06 20:54:00,1.54641,1.54656,1.54636,1.5465,922300003.0
2005-10-06 20:55:00,1.54642,1.54659,1.54642,1.54651,696899995.0
2005-10-06 20:56:00,1.5463,1.5465,1.5463,1.5463,1691100005.0
2005-10-06 20:57:00,1.5463,1.5465,1.5463,1.5463,1691100005.0
2005-10-06 20:58:00,1.5463,1.5465,1.5463,1.5463,1691100005.0
2005-10-06 20:59:00,1.5465,1.5465,1.5463,1.5465,1691100005.0
2005-10-06 21:00:00,1.5469,1.5469,1.5465,1.5467,1691100005.0
2005-10-06 21:01:00,1.5467,1.5469,1.5467,1.5469,1691100005.0
2005-10-06 21:02:00,1.54678,1.54681,1.54661,1.54668,1691100005.0
2005-10-06 21:03:00,1.54679,1.54689,1.54664,1.5467,1562200005.0
2005-10-06 21:04:00,1.54665,1.54677,1.54652,1.54665,189000004.0
2005-10-06 21:05:00,1.5467,1.54679,1.54657,1.54657,912900004.0
2005-10-06 21:06:00,1.54653,1.54671,1.54637,1.54643,548800004.0
2005-10-06 21:07:00,1.54644,1.54664,1.54644,1.54649,478900005.0
2005-10-06 21:08:00,1.5465,1.54666,1.54647,1.54658,160800000.0
2005-10-06 21:09:00,1.54645,1.54667,1.54645,1.54665,611999998.0
2005-10-06 21:10:00,1.54675,1.54675,1.54656,1.54661,1150700010.0
2005-10-06 21:11:00,1.54668,1.54674,1.54655,1.54662,657900002.0
2005-10-06 21:12:00,1.54663,1.54663,1.54646,1.54656,350999992.0
2005-10-06 21:13:00,1.54629,1.54651,1.54606,1.54632,1158100000.0
2005-10-06 21:14:00,1.54665,1.54672,1.54652,1.5466,882200000.0
2005-10-06 21:15:00,1.54654,1.54663,1.54632,1.54645,674099998.0
2005-10-06 21:16:00,1.54642,1.54671,1.54622,1.54652,569299998.0
2005-10-06 21:17:00,1.54666,1.547,1.54666,1.54675,1505799996.0
2005-10-06 21:18:00,1.54684,1.54708,1.54668,1.54685,547100006.0
2005-10-06 21:19:00,1.54688,1.54688,1.54661,1.54667,585900002.0
2005-10-06 21:20:00,1.5471,1.5471,1.5469,1.5471,1535500010.0
2005-10-06 21:21:00,1.5469,1.5471,1.5469,1.5471,1535500010.0
2005-10-06 21:22:00,1.54694,1.54709,1.54684,1.54689,1535500010.0
2005-10-06 21:23:00,1.54688,1.54696,1.54664,1.5467,1393000004.0
2005-10-06 21:24:00,1.5469,1.54697,1.5467,1.54684,748599996.0
2005-10-06 21:25:00,1.54685,1.54707,1.54645,1.54677,1281799993.0
2005-10-06 21:26:00,1.54669,1.54689,1.54669,1.54689,572099998.0
2005-10-06 21:27:00,1.54696,1.54704,1.54687,1.54697,693200001.0
2005-10-06 21:28:00,1.54686,1.54701,1.54677,1.54689,706100002.0
2005-10-06 21:29:00,1.54692,1.54699,1.54675,1.54681,445000003.0
2005-10-06 21:30:00,1.5469,1.54694,1.54674,1.54674,481600003.0
2005-10-06 21:31:00,1.54687,1.547,1.54674,1.547,471400000.0
2005-10-06 21:32:00,1.54695,1.54717,1.54678,1.54693,1986300011.0
2005-10-06 21:33:00,1.54684,1.54708,1.54681,1.54689,218999998.0
2005-10-06 21:34:00,1.5469,1.54705,1.54685,1.547,1317400014.0
2005-10-06 21:35:00,1.54694,1.54711,1.54691,1.54701,1008000011.0
2005-10-06 21:36:00,1.54698,1.54712,1.54693,1.54705,270100003.0
2005-10-06 21:37:00,1.54689,1.54704,1.54678,1.5469,458900001.0
2005-10-06 21:38:00,1.54678,1.54703,1.54674,1.54703,406600001.0
2005-10-06 21:39:00,1.54689,1.54701,1.54684,1.54691,225399997.0
2005-10-06 21:40:00,1.54683,1.54702,1.54681,1.54696,460500000.0
2005-10-06 21:41:00,1.54694,1.54703,1.54675,1.54687,750099993.0
2005-10-06 21:42:00,1.5469,1.54705,1.54683,1.54697,472500005.0
2005-10-06 21:43:00,1.54701,1.54711,1.5469,1.54698,1065100006.0
2005-10-06 21:44:00,1.54705,1.54707,1.5469,1.5469,1210900005.0
2005-10-06 21:45:00,1.54634,1.5468,1.54617,1.54654,779099996.0
2005-10-06 21:46:00,1.54682,1.54703,1.54678,1.54691,1435100001.0
2005-10-06 21:47:00,1.54678,1.54701,1.54673,1.54688,1259800005.0
2005-10-06 21:48:00,1.54679,1.54697,1.54679,1.54695,433599992.0
2005-10-06 21:49:00,1.54693,1.54707,1.5468,1.5469,1124500003.0
2005-10-06 21:50:00,1.54692,1.54698,1.54676,1.54687,137599999.0
2005-10-06 21:51:00,1.54687,1.54716,1.54687,1.54699,515300004.0
2005-10-06 21:52:00,1.54704,1.54704,1.54677,1.54678,1643300006.0
2005-10-06 21:53:00,1.54708,1.54711,1.54691,1.54702,500299995.0
2005-10-06 21:54:00,1.54712,1.54719,1.54699,1.54708,303800003.0
2005-10-06 21:55:00,1.54713,1.54726,1.547,1.54706,560900002.0
2005-10-06 21:56:00,1.5471,1.54717,1.54695,1.54704,741900005.0
2005-10-06 21:57:00,1.54679,1.54707,1.54669,1.54684,470100001.0
2005-10-06 21:58:00,1.54722,1.54734,1.54715,1.54734,837900001.0
2005-10-06 21:59:00,1.54727,1.54775,1.54727,1.54743,1043499999.0
2005-10-06 22:00:00,1.54738,1.54751,1.54725,1.54743,598800003.0
2005-10-06 22:01:00,1.54737,1.54744,1.54733,1.54737,353000007.0
2005-10-06 22:02:00,1.54732,1.54732,1.54704,1.54708,1405700004.0
2005-10-06 22:03:00,1.54727,1.54745,1.54712,1.5474,376899995.0
2005-10-06 22:04:00,1.54741,1.54741,1.54702,1.54713,551600003.0
2005-10-06 22:05:00,1.54713,1.54713,1.54686,1.54692,595799996.0
2005-10-06 22:06:00,1.54692,1.54692,1.54664,1.54683,557800012.0
2005-10-06 22:07:00,1.54692,1.54696,1.54679,1.54683,421400000.0
2005-10-06 22:08:00,1.54686,1.54704,1.54686,1.54698,327700000.0
2005-10-06 22:09:00,1.54692,1.54708,1.54686,1.54708,528499998.0
2005-10-06 22:10:00,1.54712,1.54712,1.54692,1.54692,395400004.0
2005-10-06 22:11:00,1.54708,1.54715,1.547,1.5471,249900003.0
2005-10-06 22:12:00,1.54663,1.54726,1.54663,1.54688,875600004.0
2005-10-06 22:13:00,1.54707,1.54724,1.54696,1.54696,372500000.0
2005-10-06 22:14:00,1.54706,1.54713,1.54694,1.54696,276999995.0
2005-10-06 22:15:00,1.54682,1.54712,1.54679,1.54697,833400002.0
2005-10-06 22:16:00,1.5468,1.54695,1.5468,1.54695,99300001.0
2005-10-06 22:17:00,1.54698,1.5471,1.54678,1.54703,499599999.0
2005-10-06 22:18:00,1.54695,1.547,1.54681,1.54681,158700000.0
2005-10-06 22:19:00,1.54689,1.54716,1.54685,1.54716,363800000.0
2005-10-06 22:20:00,1.54696,1.54718,1.54694,1.54718,230000000.0
2005-10-06 22:21:00,1.54719,1.54719,1.54699,1.547,232900000.0
2005-10-06 22:22:00,1.54705,1.54732,1.54705,1.54727,918200013.0
2005-10-06 22:23:00,1.54727,1.54735,1.54715,1.54727,176200000.0
2005-10-06 22:24:00,1.54722,1.54725,1.54699,1.54699,248500004.0
2005-10-06 22:25:00,1.54713,1.54728,1.54697,1.54717,633100002.0
2005-10-06 22:26:00,1.54723,1.54725,1.54697,1.54704,889700000.0
2005-10-06 22:27:00,1.54722,1.54724,1.54681,1.54681,379300000.0
2005-10-06 22:28:00,1.54698,1.54729,1.54698,1.54721,946099999.0
2005-10-06 22:29:00,1.54709,1.5473,1.54706,1.5473,887600001.0
2005-10-06 22:30:00,1.54712,1.5474,1.54712,1.54737,695199998.0
2005-10-06 22:31:00,1.547,1.54726,1.54667,1.54706,243400001.0
2005-10-06 22:32:00,1.54712,1.54724,1.54666,1.54666,182000000.0
2005-10-06 22:33:00,1.54695,1.54715,1.54677,1.54707,269999997.0
2005-10-06 22:34:00,1.54745,1.54747,1.54731,1.54737,413999998.0
2005-10-06 22:35:00,1.54748,1.54755,1.5474,1.5475,130500000.0
2005-10-06 22:36:00,1.54749,1.54754,1.54728,1.54749,594799994.0
2005-10-06 22:37:00,1.54747,1.54747,1.54686,1.54703,355000003.0
2005-10-06 22:38:00,1.54747,1.5475,1.54719,1.54729,394799999.0
2005-10-06 22:39:00,1.54741,1.54752,1.54716,1.54734,637499996.0
2005-10-06 22:40:00,1.54749,1.54755,1.54719,1.5473,602100001.0
2005-10-06 22:41:00,1.54743,1.54748,1.54729,1.54737,577300000.0
2005-10-06 22:42:00,1.54745,1.54755,1.5473,1.54739,658699995.0
2005-10-06 22:43:00,1.54734,1.5476,1.54721,1.54755,1223000008.0
2005-10-06 22:44:00,1.54739,1.54753,1.54725,1.54749,345200002.0
2005-10-06 22:45:00,1.54742,1.54742,1.54711,1.54711,211099999.0
2005-10-06 22:46:00,1.54741,1.54741,1.54709,1.54709,229099997.0
2005-10-06 22:47:00,1.54699,1.54721,1.54686,1.54696,185400001.0
2005-10-06 22:48:00,1.54735,1.54735,1.54712,1.5472,358100003.0
2005-10-06 22:49:00,1.54749,1.54766,1.54691,1.54701,724900002.0
2005-10-06 22:50:00,1.54733,1.54747,1.5472,1.54735,177799998.0
2005-10-06 22:51:00,1.54716,1.54741,1.54712,1.54741,501700005.0
2005-10-06 22:52:00,1.54724,1.54751,1.54701,1.54748,399900004.0
2005-10-06 22:53:00,1.54758,1.54767,1.54744,1.54749,299700004.0
2005-10-06 22:54:00,1.54741,1.54756,1.54725,1.54742,574199997.0
2005-10-06 22:55:00,1.54751,1.54753,1.54738,1.54738,419499999.0
2005-10-06 22:56:00,1.54758,1.54758,1.54739,1.54756,188000000.0
2005-10-06 22:57:00,1.54742,1.54761,1.54739,1.54749,356100001.0
2005-10-06 22:58:00,1.54715,1.5472,1.54671,1.54698,306000002.0
2005-10-06 22:59:00,1.5468,1.54739,1.54659,1.54692,670899995.0
2005-10-06 23:00:00,1.54707,1.54729,1.54669,1.54717,311399998.0
2005-10-06 23:01:00,1.54708,1.54722,1.54668,1.54668,386700007.0
2005-10-06 23:02:00,1.54685,1.54716,1.54674,1.54699,449800000.0
2005-10-06 23:03:00,1.54703,1.54745,1.54702,1.5471,339599999.0
2005-10-06 23:04:00,1.54694,1.54737,1.54684,1.54725,294000004.0
2005-10-06 23:05:00,1.54713,1.54749,1.54708,1.54715,334900001.0
2005-10-06 23:06:00,1.54725,1.54755,1.54686,1.54696,319200002.0
2005-10-06 23:07:00,1.54693,1.5473,1.54661,1.54696,232899999.0
2005-10-06 23:08:00,1.54697,1.54721,1.54681,1.54697,325800004.0
2005-10-06 23:09:00,1.54699,1.5476,1.54696,1.54742,249200003.0
2005-10-06 23:10:00,1.54778,1.54788,1.54729,1.54729,460900003.0
2005-10-06 23:11:00,1.54736,1.54772,1.54725,1.54744,375099999.0
2005-10-06 23:12:00,1.54728,1.548,1.54728,1.54782,250100003.0
2005-10-06 23:13:00,1.54753,1.54786,1.54743,1.54762,366399999.0
2005-10-06 23:14:00,1.54752,1.54779,1.54734,1.5474,401800004.0
2005-10-06 23:15:00,1.5479,1.5479,1.54728,1.54739,313000005.0
2005-10-06 23:16:00,1.5475,1.54766,1.5473,1.54755,216200001.0
2005-10-06 23:17:00,1.54766,1.5478,1.54704,1.54722,451699999.0
2005-10-06 23:18:00,1.54722,1.54761,1.54694,1.54733,389299999.0
2005-10-06 23:19:00,1.54728,1.54778,1.54725,1.54749,254000003.0
2005-10-06 23:20:00,1.54712,1.54783,1.54712,1.54783,273599997.0
2005-10-06 23:21:00,1.54739,1.54754,1.54703,1.54705,141399998.0
2005-10-06 23:22:00,1.54742,1.54748,1.54685,1.54695,300599996.0
2005-10-06 23:23:00,1.54723,1.54738,1.54705,1.54721,323700000.0
2005-10-06 23:24:00,1.54714,1.54751,1.54706,1.54751,339300003.0
2005-10-06 23:25:00,1.54745,1.54768,1.54699,1.54707,203900000.0
2005-10-06 23:26:00,1.5471,1.54752,1.54698,1.54739,239300001.0
2005-10-06 23:27:00,1.54747,1.5475,1.54716,1.54727,317699994.0
2005-10-06 23:28:00,1.54736,1.54754,1.54728,1.54729,378499996.0
2005-10-06 23:29:00,1.54772,1.54772,1.54739,1.54744,219600001.0
2005-10-06 23:30:00,1.54767,1.54789,1.54763,1.54763,212400001.0
2005-10-06 23:31:00,1.54772,1.54781,1.54766,1.54777,240600004.0
2005-10-06 23:32:00,1.54761,1.54794,1.54758,1.54768,332099998.0
2005-10-06 23:33:00,1.54789,1.54799,1.54779,1.54787,268099998.0
2005-10-06 23:34:00,1.54788,1.54798,1.54769,1.54779,202299999.0
2005-10-06 23:35:00,1.54761,1.54773,1.54759,1.54767,47900000.0
2005-10-06 23:36:00,1.54762,1.54786,1.54754,1.54781,237000000.0
2005-10-06 23:37:00,1.54759,1.54782,1.5474,1.54769,236500003.0
2005-10-06 23:38:00,1.54786,1.54793,1.54761,1.5477,142000000.0
2005-10-06 23:39:00,1.54702,1.54758,1.547,1.54729,420099997.0
2005-10-06 23:40:00,1.54693,1.54754,1.54693,1.54727,282999999.0
2005-10-06 23:41:00,1.54734,1.54741,1.54694,1.54708,390100006.0
2005-10-06 23:42:00,1.54764,1.54786,1.54759,1.54774,405300005.0
2005-10-06 23:43:00,1.54783,1.54783,1.54742,1.54777,269300004.0
2005-10-06 23:44:00,1.54775,1.54784,1.5476,1.54776,414599998.0
2005-10-06 23:45:00,1.54787,1.54803,1.54778,1.54778,344399999.0
2005-10-06 23:46:00,1.5478,1.54785,1.54759,1.54769,174900000.0
2005-10-06 23:47:00,1.54773,1.54789,1.54759,1.54759,409600003.0
2005-10-06 23:48:00,1.5477,1.5477,1.54756,1.54756,126300000.0
2005-10-06 23:49:00,1.5477,1.54777,1.54752,1.54765,113100000.0
2005-10-06 23:50:00,1.54772,1.54791,1.54766,1.54782,200900006.0
2005-10-06 23:51:00,1.54773,1.5479,1.54773,1.54788,254900003.0
2005-10-06 23:52:00,1.5476,1.54771,1.54731,1.5476,374100000.0
2005-10-06 23:53:00,1.54778,1.54793,1.54763,1.54787,273499999.0
2005-10-06 23:54:00,1.54783,1.5479,1.5476,1.5476,194100000.0
2005-10-06 23:55:00,1.54779,1.54779,1.54756,1.54756,75899999.0
2005-10-06 23:56:00,1.54751,1.54776,1.54751,1.54759,57500000.0
2005-10-06 23:57:00,1.54788,1.54795,1.54772,1.54772,94500000.0
2005-10-06 23:58:00,1.54747,1.54767,1.54728,1.54728,163100000.0
2005-10-06 23:59:00,1.54786,1.54789,1.54777,1.54783,99900002.0
2005-10-07 00:00:00,1.54785,1.54785,1.5478,1.5478,39100000.0
2005-10-07 00:01:00,1.5476,1.54775,1.5476,1.54775,99000000.0
2005-10-07 00:02:00,1.54776,1.54788,1.54768,1.54768,224500001.0
2005-10-07 00:03:00,1.54775,1.54775,1.54766,1.54769,50300000.0
2005-10-07 00:04:00,1.54757,1.5476,1.54744,1.54749,184699999.0
2005-10-07 00:05:00,1.54755,1.54765,1.54745,1.54752,191800005.0
2005-10-07 00:06:00,1.54755,1.54755,1.5474,1.5474,57699999.0
2005-10-07 00:07:00,1.54743,1.54765,1.54738,1.54765,238100001.0
2005-10-07 00:08:00,1.54738,1.54738,1.54702,1.54718,329500000.0
2005-10-07 00:09:00,1.54764,1.54771,1.5475,1.54761,405600005.0
2005-10-07 00:10:00,1.54742,1.54752,1.54732,1.54742,281400002.0
2005-10-07 00:11:00,1.54756,1.54765,1.54749,1.5476,448500001.0
2005-10-07 00:12:00,1.54743,1.54763,1.54743,1.54763,91699999.0
2005-10-07 00:13:00,1.54765,1.54765,1.54742,1.54742,147799999.0
2005-10-07 00:14:00,1.54742,1.54757,1.54721,1.54737,348800002.0
2005-10-07 00:15:00,1.5475,1.5476,1.5475,1.5476,45300000.0
2005-10-07 00:16:00,1.54715,1.54755,1.54712,1.54751,258399994.0
2005-10-07 00:17:00,1.5473,1.54759,1.54714,1.54715,275000001.0
2005-10-07 00:18:00,1.54767,1.54785,1.54752,1.54778,227600002.0
2005-10-07 00:19:00,1.54768,1.54784,1.54758,1.54778,311400001.0
2005-10-07 00:20:00,1.5474,1.54759,1.54726,1.54726,523799996.0
2005-10-07 00:21:00,1.5478,1.54785,1.5476,1.5476,317500000.0
2005-10-07 00:22:00,1.54761,1.5478,1.54761,1.5478,74800001.0
2005-10-07 00:23:00,1.54788,1.54788,1.5476,1.54764,280900002.0
2005-10-07 00:24:00,1.5478,1.54785,1.54758,1.54758,138300000.0
2005-10-07 00:25:00,1.5478,1.54785,1.54762,1.54778,341800002.0
2005-10-07 00:26:00,1.5473,1.5477,1.54717,1.54745,330300000.0
2005-10-07 00:27:00,1.5478,1.5478,1.5477,1.5477,107799999.0
2005-10-07 00:28:00,1.54755,1.54757,1.54706,1.54747,542699999.0
2005-10-07 00:29:00,1.5478,1.5478,1.5477,1.5477,118099999.0
2005-10-07 00:30:00,1.54785,1.54785,1.54764,1.5477,323000000.0
2005-10-07 00:31:00,1.54778,1.54783,1.54762,1.54777,257000000.0
2005-10-07 00:32:00,1.54767,1.54783,1.54742,1.54756,297199999.0
2005-10-07 00:33:00,1.5478,1.54785,1.5477,1.5477,188600004.0
2005-10-07 00:34:00,1.54775,1.54781,1.54746,1.54761,370500000.0
2005-10-07 00:35:00,1.5478,1.5478,1.5477,1.5477,58400000.0
2005-10-07 00:36:00,1.5478,1.54785,1.5478,1.54785,86199998.0
2005-10-07 00:37:00,1.54785,1.54785,1.5478,1.5478,54300001.0
2005-10-07 00:38:00,1.54778,1.54793,1.5477,1.54782,445600005.0
2005-10-07 00:39:00,1.54775,1.54808,1.54764,1.54773,291200002.0
2005-10-07 00:40:00,1.54778,1.54785,1.5477,1.5478,179700002.0
2005-10-07 00:41:00,1.54792,1.54793,1.54783,1.54783,135099998.0
2005-10-07 00:42:00,1.54789,1.54799,1.54785,1.54796,444800006.0
2005-10-07 00:43:00,1.548,1.548,1.54776,1.54791,251100003.0
2005-10-07 00:44:00,1.54743,1.54772,1.54724,1.54727,320499999.0
2005-10-07 00:45:00,1.54776,1.54792,1.54774,1.54779,278899999.0
2005-10-07 00:46:00,1.54742,1.54781,1.54727,1.54781,262300002.0
2005-10-07 00:47:00,1.54795,1.54795,1.54785,1.54785,132500000.0
2005-10-07 00:48:00,1.548,1.54805,1.54782,1.54782,285700000.0
2005-10-07 00:49:00,1.54783,1.54795,1.54782,1.5479,176700001.0
2005-10-07 00:50:00,1.5478,1.54795,1.54776,1.54786,285900004.0
2005-10-07 00:51:00,1.5478,1.548,1.54767,1.54793,269399996.0
2005-10-07 00:52:00,1.54761,1.54784,1.5474,1.54783,342400005.0
2005-10-07 00:53:00,1.54763,1.54792,1.54751,1.54765,329899999.0
2005-10-07 00:54:00,1.54787,1.54795,1.54773,1.5479,202800002.0
2005-10-07 00:55:00,1.54727,1.54764,1.54722,1.54748,295000001.0
2005-10-07 00:56:00,1.54735,1.54757,1.54735,1.54741,97200002.0
2005-10-07 00:57:00,1.54783,1.54798,1.54765,1.54775,624300001.0
2005-10-07 00:58:00,1.54785,1.54803,1.54776,1.54803,92400000.0
2005-10-07 00:59:00,1.54773,1.54796,1.54755,1.54758,376200004.0
2005-10-07 01:00:00,1.54784,1.54805,1.54778,1.54805,176200002.0
2005-10-07 01:01:00,1.54808,1.5481,1.54787,1.54791,385900001.0
2005-10-07 01:02:00,1.54801,1.54813,1.54791,1.54805,238800001.0
2005-10-07 01:03:00,1.548,1.54812,1.54778,1.54812,218700001.0
2005-10-07 01:04:00,1.54819,1.54821,1.54796,1.54796,380099999.0
2005-10-07 01:05:00,1.54806,1.54825,1.54803,1.54804,409999998.0
2005-10-07 01:06:00,1.54817,1.54817,1.54788,1.54788,203200000.0
2005-10-07 01:07:00,1.54782,1.54822,1.54765,1.54822,244500000.0
2005-10-07 01:08:00,1.5481,1.54812,1.54796,1.54803,236500002.0
2005-10-07 01:09:00,1.54767,1.54801,1.54767,1.54783,397800001.0
2005-10-07 01:10:00,1.54813,1.54823,1.54809,1.54819,293900004.0
2005-10-07 01:11:00,1.54813,1.54819,1.54798,1.54798,181499996.0
2005-10-07 01:12:00,1.54796,1.54815,1.54791,1.54805,368300005.0
2005-10-07 01:13:00,1.5481,1.54813,1.54783,1.54783,270500002.0
2005-10-07 01:14:00,1.54793,1.54812,1.54756,1.54762,366599997.0
2005-10-07 01:15:00,1.54815,1.54815,1.54798,1.548,211200001.0
2005-10-07 01:16:00,1.54805,1.54805,1.5479,1.5479,101100000.0
2005-10-07 01:17:00,1.54819,1.54835,1.54784,1.54784,349300003.0
2005-10-07 01:18:00,1.54795,1.54819,1.54774,1.54784,259800001.0
2005-10-07 01:19:00,1.54794,1.5483,1.54763,1.54778,306100000.0
2005-10-07 01:20:00,1.54778,1.54809,1.54764,1.54765,311700001.0
2005-10-07 01:21:00,1.54837,1.54845,1.54811,1.54824,176700002.0
2005-10-07 01:22:00,1.54839,1.54841,1.54834,1.54836,57400000.0
2005-10-07 01:23:00,1.54833,1.54842,1.54823,1.5483,190899998.0
2005-10-07 01:24:00,1.54822,1.54835,1.54813,1.54825,339500000.0
2005-10-07 01:25:00,1.54823,1.54829,1.54806,1.54811,366100001.0
2005-10-07 01:26:00,1.5484,1.54851,1.54834,1.54842,283299999.0
2005-10-07 01:27:00,1.54822,1.54846,1.54822,1.5484,447700007.0
2005-10-07 01:28:00,1.54824,1.54836,1.54814,1.5483,274100002.0
2005-10-07 01:29:00,1.54818,1.54834,1.54813,1.54827,251300001.0
2005-10-07 01:30:00,1.54795,1.54829,1.54785,1.54795,637800005.0
2005-10-07 01:31:00,1.54824,1.54834,1.54821,1.54834,154000000.0
2005-10-07 01:32:00,1.54808,1.54821,1.54795,1.54813,447500000.0
2005-10-07 01:33:00,1.54831,1.54834,1.54821,1.54823,114999999.0
2005-10-07 01:34:00,1.5482,1.54835,1.54801,1.54826,317099997.0
2005-10-07 01:35:00,1.54778,1.5481,1.5477,1.54803,231799999.0
2005-10-07 01:36:00,1.54823,1.5483,1.54816,1.5482,162100001.0
2005-10-07 01:37:00,1.54817,1.54822,1.5478,1.54815,377299999.0
2005-10-07 01:38:00,1.54785,1.54821,1.54775,1.54811,463099998.0
2005-10-07 01:39:00,1.5479,1.54814,1.54777,1.54788,246299998.0
2005-10-07 01:40:00,1.5483,1.54842,1.54822,1.54842,58300001.0
2005-10-07 01:41:00,1.54795,1.5481,1.54768,1.54782,198200001.0
2005-10-07 01:42:00,1.54834,1.54854,1.54834,1.5485,244400001.0
2005-10-07 01:43:00,1.54841,1.54849,1.54834,1.54836,218000001.0
2005-10-07 01:44:00,1.54852,1.54852,1.54844,1.54844,67199999.0
2005-10-07 01:45:00,1.5484,1.5485,1.54823,1.54823,171100001.0
2005-10-07 01:46:00,1.54831,1.5484,1.54819,1.54835,344500004.0
2005-10-07 01:47:00,1.54824,1.54839,1.54823,1.54838,257200002.0
2005-10-07 01:48:00,1.54791,1.54797,1.54773,1.54779,354600000.0
2005-10-07 01:49:00,1.54843,1.54845,1.54826,1.54845,343200003.0
2005-10-07 01:50:00,1.54841,1.54848,1.54827,1.5484,137800002.0
2005-10-07 01:51:00,1.5485,1.5485,1.5484,1.5484,84600003.0
2005-10-07 01:52:00,1.54851,1.54857,1.5483,1.54842,359500007.0
2005-10-07 01:53:00,1.54852,1.54861,1.54832,1.54857,322699998.0
2005-10-07 01:54:00,1.54857,1.54867,1.54847,1.54851,330799998.0
2005-10-07 01:55:00,1.5486,1.5486,1.54837,1.54848,205399999.0
2005-10-07 01:56:00,1.54865,1.54865,1.54839,1.54847,81200000.0
2005-10-07 01:57:00,1.5485,1.54855,1.54842,1.54848,81200000.0
2005-10-07 01:58:00,1.54835,1.54847,1.54822,1.5484,235200001.0
2005-10-07 01:59:00,1.54829,1.54843,1.54824,1.54843,213099999.0
2005-10-07 02:00:00,1.54829,1.54841,1.54798,1.54817,254800002.0
2005-10-07 02:01:00,1.54829,1.5484,1.54816,1.54837,228300003.0
2005-10-07 02:02:00,1.54828,1.54845,1.54816,1.54831,170999997.0
2005-10-07 02:03:00,1.54848,1.54855,1.54836,1.54844,253200000.0
2005-10-07 02:04:00,1.54835,1.54843,1.54816,1.54843,405200003.0
2005-10-07 02:05:00,1.54825,1.54837,1.54801,1.54814,244300001.0
2005-10-07 02:06:00,1.54825,1.54838,1.54818,1.54824,153500002.0
2005-10-07 02:07:00,1.5481,1.54828,1.54803,1.54828,293100004.0
2005-10-07 02:08:00,1.54815,1.54825,1.54789,1.5481,286199996.0
2005-10-07 02:09:00,1.54828,1.54832,1.54811,1.54814,285500000.0
2005-10-07 02:10:00,1.54814,1.54826,1.54814,1.54826,39200000.0
2005-10-07 02:11:00,1.54821,1.54821,1.54779,1.54788,277999998.0
2005-10-07 02:12:00,1.5479,1.54804,1.54783,1.54798,310400003.0
2005-10-07 02:13:00,1.548,1.548,1.5479,1.5479,143300004.0
2005-10-07 02:14:00,1.54786,1.54803,1.54783,1.54803,249100000.0
2005-10-07 02:15:00,1.54805,1.5481,1.54792,1.54794,325000006.0
2005-10-07 02:16:00,1.54794,1.54811,1.54794,1.54811,109399999.0
2005-10-07 02:17:00,1.54804,1.54831,1.548,1.54816,465100000.0
2005-10-07 02:18:00,1.54825,1.54825,1.54807,1.54807,86399999.0
2005-10-07 02:19:00,1.54818,1.54818,1.54816,1.54816,43900002.0
2005-10-07 02:20:00,1.54802,1.54821,1.54801,1.54809,173000000.0
2005-10-07 02:21:00,1.54813,1.54822,1.54803,1.5481,441199994.0
2005-10-07 02:22:00,1.54818,1.54822,1.54802,1.54804,530800002.0
2005-10-07 02:23:00,1.54812,1.54812,1.54786,1.54807,255600002.0
2005-10-07 02:24:00,1.54809,1.54826,1.54809,1.54816,275400001.0
2005-10-07 02:25:00,1.54799,1.54815,1.54795,1.54795,218699999.0
2005-10-07 02:26:00,1.54806,1.54815,1.54794,1.548,351300000.0
2005-10-07 02:27:00,1.54814,1.54822,1.54798,1.54813,198100001.0
2005-10-07 02:28:00,1.548,1.54825,1.54792,1.54805,313400003.0
2005-10-07 02:29:00,1.54792,1.54817,1.54792,1.54816,339400003.0
2005-10-07 02:30:00,1.548,1.54822,1.54781,1.54811,119899999.0
2005-10-07 02:31:00,1.5481,1.5482,1.5481,1.5482,82200000.0
2005-10-07 02:32:00,1.54749,1.54804,1.54745,1.54803,199500001.0
2005-10-07 02:33:00,1.5481,1.5482,1.5481,1.5482,70300001.0
2005-10-07 02:34:00,1.54818,1.54825,1.548,1.54808,360400002.0
2005-10-07 02:35:00,1.54828,1.54828,1.54803,1.54812,464000007.0
2005-10-07 02:36:00,1.54825,1.54839,1.54819,1.54837,279399999.0
2005-10-07 02:37:00,1.54816,1.54833,1.54812,1.5483,298399999.0
2005-10-07 02:38:00,1.54825,1.54832,1.54813,1.54828,254499998.0
2005-10-07 02:39:00,1.54826,1.54826,1.54814,1.54824,70400000.0
2005-10-07 02:40:00,1.54838,1.54842,1.5483,1.5483,35100001.0
2005-10-07 02:41:00,1.54845,1.54854,1.54817,1.54829,390499999.0
2005-10-07 02:42:00,1.54828,1.54845,1.54821,1.54832,223100004.0
2005-10-07 02:43:00,1.54846,1.54852,1.54844,1.54848,125599998.0
2005-10-07 02:44:00,1.548,1.54824,1.54787,1.54795,360400000.0
2005-10-07 02:45:00,1.5483,1.54844,1.54821,1.54823,204900001.0
2005-10-07 02:46:00,1.54838,1.54838,1.54816,1.54816,72800001.0
2005-10-07 02:47:00,1.54835,1.54845,1.54819,1.54837,263700000.0
2005-10-07 02:48:00,1.54843,1.54848,1.54826,1.54841,253900002.0
2005-10-07 02:49:00,1.54826,1.54838,1.54826,1.54838,45400000.0
2005-10-07 02:50:00,1.5484,1.54845,1.54832,1.54838,83099999.0
2005-10-07 02:51:00,1.54845,1.54845,1.54827,1.54833,207500000.0
2005-10-07 02:52:00,1.54786,1.54826,1.54785,1.54811,215900004.0
2005-10-07 02:53:00,1.54845,1.54845,1.54824,1.5483,332100000.0
2005-10-07 02:54:00,1.54826,1.54841,1.54823,1.54836,401799998.0
2005-10-07 02:55:00,1.54838,1.54838,1.5482,1.54837,224400001.0
2005-10-07 02:56:00,1.54837,1.54837,1.54814,1.54814,284499997.0
2005-10-07 02:57:00,1.54831,1.54836,1.54812,1.54817,555000004.0
2005-10-07 02:58:00,1.54815,1.54822,1.54798,1.54818,237500002.0
2005-10-07 02:59:00,1.54817,1.54835,1.54817,1.5483,181399999.0
2005-10-07 03:00:00,1.54823,1.54836,1.54819,1.54835,138799999.0
2005-10-07 03:01:00,1.54817,1.54846,1.54817,1.54846,429000001.0
2005-10-07 03:02:00,1.5484,1.54844,1.54805,1.54805,273600003.0
2005-10-07 03:03:00,1.54816,1.54837,1.5479,1.5482,345899997.0
2005-10-07 03:04:00,1.54827,1.54834,1.54772,1.54788,293800002.0
2005-10-07 03:05:00,1.54838,1.54852,1.54838,1.54838,61800000.0
2005-10-07 03:06:00,1.54846,1.54852,1.54844,1.54848,74299999.0
2005-10-07 03:07:00,1.54794,1.54826,1.54783,1.54805,416900004.0
2005-10-07 03:08:00,1.54833,1.54849,1.54827,1.54848,291800000.0
2005-10-07 03:09:00,1.54838,1.5485,1.5483,1.54845,127900002.0
2005-10-07 03:10:00,1.5485,1.54855,1.54831,1.54838,261100000.0
2005-10-07 03:11:00,1.54797,1.54839,1.54797,1.54814,175200000.0
2005-10-07 03:12:00,1.54842,1.54856,1.54826,1.54851,362599997.0
2005-10-07 03:13:00,1.54835,1.54842,1.54819,1.54825,243799999.0
2005-10-07 03:14:00,1.54832,1.54845,1.54821,1.54838,160500003.0
2005-10-07 03:15:00,1.54826,1.54838,1.54826,1.54838,34400001.0
2005-10-07 03:16:00,1.54841,1.54858,1.54823,1.54823,232100001.0
2005-10-07 03:17:00,1.5482,1.54832,1.54802,1.54802,411500004.0
2005-10-07 03:18:00,1.54836,1.54847,1.54826,1.54842,317100004.0
2005-10-07 03:19:00,1.54846,1.54849,1.54834,1.54835,338599997.0
2005-10-07 03:20:00,1.54839,1.54862,1.54839,1.54862,273299998.0
2005-10-07 03:21:00,1.54843,1.54858,1.5484,1.54845,99700003.0
2005-10-07 03:22:00,1.54847,1.54862,1.54835,1.54854,387700000.0
2005-10-07 03:23:00,1.5485,1.54853,1.54832,1.54832,154900003.0
2005-10-07 03:24:00,1.54853,1.54858,1.54798,1.54812,203299999.0
2005-10-07 03:25:00,1.54815,1.54836,1.54789,1.54803,217400001.0
2005-10-07 03:26:00,1.54809,1.54853,1.54807,1.54841,195300003.0
2005-10-07 03:27:00,1.54832,1.54832,1.54782,1.54788,309000000.0
2005-10-07 03:28:00,1.54855,1.54855,1.54844,1.54844,97400000.0
2005-10-07 03:29:00,1.54845,1.54858,1.54835,1.5485,76799999.0
2005-10-07 03:30:00,1.5479,1.54845,1.5478,1.54816,380599997.0
2005-10-07 03:31:00,1.5484,1.5485,1.5484,1.5485,35200000.0
2005-10-07 03:32:00,1.5483,1.54858,1.5483,1.54855,330099995.0
2005-10-07 03:33:00,1.54848,1.54855,1.54834,1.54843,232000000.0
2005-10-07 03:34:00,1.54791,1.54818,1.5477,1.54818,303300002.0
2005-10-07 03:35:00,1.5485,1.5485,1.5484,1.5484,45500000.0
2005-10-07 03:36:00,1.54855,1.54855,1.54842,1.54842,11200000.0
2005-10-07 03:37:00,1.54847,1.5486,1.54836,1.5484,202400000.0
2005-10-07 03:38:00,1.54851,1.5486,1.54839,1.54848,227500002.0
2005-10-07 03:39:00,1.54848,1.54862,1.54838,1.54852,34000000.0
2005-10-07 03:40:00,1.5485,1.5486,1.54827,1.54845,300099999.0
2005-10-07 03:41:00,1.54826,1.54857,1.54826,1.54857,196600003.0
2005-10-07 03:42:00,1.54852,1.54869,1.54846,1.54861,395700005.0
2005-10-07 03:43:00,1.54842,1.54858,1.54837,1.54853,233400001.0
2005-10-07 03:44:00,1.5486,1.54869,1.5485,1.54867,317400002.0
2005-10-07 03:45:00,1.54853,1.54862,1.54838,1.54857,371599996.0
2005-10-07 03:46:00,1.54849,1.54865,1.54842,1.54865,242800000.0
2005-10-07 03:47:00,1.54858,1.54863,1.54844,1.54855,254199998.0
2005-10-07 03:48:00,1.54862,1.54862,1.54836,1.54836,149399999.0
2005-10-07 03:49:00,1.5481,1.54838,1.54801,1.54818,397100004.0
2005-10-07 03:50:00,1.5485,1.54855,1.54841,1.54849,79600000.0
2005-10-07 03:51:00,1.5485,1.54857,1.54842,1.54855,260500005.0
2005-10-07 03:52:00,1.54784,1.54807,1.54773,1.54787,203799996.0
2005-10-07 03:53:00,1.54837,1.54849,1.54837,1.54849,46300000.0
2005-10-07 03:54:00,1.54827,1.54838,1.54775,1.5479,360200000.0
2005-10-07 03:55:00,1.54833,1.54847,1.5482,1.54847,164900000.0
2005-10-07 03:56:00,1.54835,1.54853,1.54823,1.54846,233499998.0
2005-10-07 03:57:00,1.54799,1.54851,1.54798,1.54813,285100002.0
2005-10-07 03:58:00,1.54851,1.54861,1.54831,1.54831,355000000.0
2005-10-07 03:59:00,1.54845,1.5485,1.5483,1.54838,305899998.0
2005-10-07 04:00:00,1.54848,1.54855,1.54842,1.5485,84800002.0
2005-10-07 04:01:00,1.54853,1.54863,1.5484,1.54843,328500001.0
2005-10-07 04:02:00,1.54813,1.54858,1.54813,1.54837,399100005.0
2005-10-07 04:03:00,1.54823,1.54843,1.54788,1.54797,239799996.0
2005-10-07 04:04:00,1.54856,1.54862,1.54854,1.54858,77400000.0
2005-10-07 04:05:00,1.54844,1.54862,1.54843,1.5486,441299998.0
2005-10-07 04:06:00,1.54851,1.54863,1.54842,1.54855,284899995.0
2005-10-07 04:07:00,1.54813,1.54846,1.54798,1.54832,202400002.0
2005-10-07 04:08:00,1.54847,1.54865,1.54842,1.54865,191200000.0
2005-10-07 04:09:00,1.54832,1.54855,1.54814,1.54825,394300005.0
2005-10-07 04:10:00,1.54803,1.5484,1.54791,1.54801,225999999.0
2005-10-07 04:11:00,1.54819,1.54848,1.54814,1.54825,213300001.0
2005-10-07 04:12:00,1.5485,1.5486,1.5485,1.5486,32000000.0
2005-10-07 04:13:00,1.54855,1.54855,1.5484,1.5484,54200001.0
2005-10-07 04:14:00,1.5486,1.5486,1.5485,1.5485,38300001.0
2005-10-07 04:15:00,1.54809,1.54847,1.54805,1.54834,358300001.0
2005-10-07 04:16:00,1.54858,1.54874,1.54841,1.54861,319800001.0
2005-10-07 04:17:00,1.54868,1.5487,1.54851,1.54858,272400007.0
2005-10-07 04:18:00,1.54825,1.54867,1.54806,1.54829,344700001.0
2005-10-07 04:19:00,1.54856,1.54867,1.54844,1.54848,355999998.0
2005-10-07 04:20:00,1.54828,1.54854,1.54787,1.548,231500000.0
2005-10-07 04:21:00,1.54865,1.54872,1.54853,1.54862,279699998.0
2005-10-07 04:22:00,1.54826,1.54847,1.54805,1.5481,455899997.0
2005-10-07 04:23:00,1.5484,1.54865,1.5484,1.5486,395800005.0
2005-10-07 04:24:00,1.5484,1.54847,1.548,1.54813,330299999.0
2005-10-07 04:25:00,1.54826,1.54845,1.54809,1.5484,323700004.0
2005-10-07 04:26:00,1.54867,1.54873,1.54854,1.54866,334500000.0
2005-10-07 04:27:00,1.54867,1.54874,1.54835,1.5485,343999998.0
2005-10-07 04:28:00,1.5486,1.54873,1.54814,1.5482,186199999.0
2005-10-07 04:29:00,1.54811,1.54848,1.54808,1.5484,269700004.0
2005-10-07 04:30:00,1.54844,1.54859,1.54809,1.54814,435099999.0
2005-10-07 04:31:00,1.54862,1.54875,1.54862,1.54875,75100000.0
2005-10-07 04:32:00,1.54874,1.54883,1.54863,1.54877,333400002.0
2005-10-07 04:33:00,1.54873,1.54884,1.54867,1.54877,65500000.0
2005-10-07 04:34:00,1.5488,1.5488,1.5487,1.5487,44799999.0
2005-10-07 04:35:00,1.5488,1.54885,1.54863,1.54878,297500007.0
2005-10-07 04:36:00,1.54879,1.54892,1.54874,1.54892,188400000.0
2005-10-07 04:37:00,1.54889,1.54897,1.54869,1.54887,319300002.0
2005-10-07 04:38:00,1.54877,1.54892,1.54872,1.54892,231099997.0
2005-10-07 04:39:00,1.54855,1.54882,1.54827,1.54839,312200000.0
2005-10-07 04:40:00,1.54891,1.54891,1.54868,1.54868,242099999.0
2005-10-07 04:41:00,1.54866,1.54886,1.54862,1.54862,241299999.0
2005-10-07 04:42:00,1.54878,1.54881,1.54867,1.54867,447899997.0
2005-10-07 04:43:00,1.54869,1.54885,1.54856,1.54858,230999998.0
2005-10-07 04:44:00,1.5487,1.5487,1.54848,1.54848,160500003.0
2005-10-07 04:45:00,1.54859,1.54873,1.54846,1.54846,218199998.0
2005-10-07 04:46:00,1.5486,1.54872,1.54853,1.54859,468399999.0
2005-10-07 04:47:00,1.5486,1.54865,1.5484,1.54853,297899997.0
2005-10-07 04:48:00,1.54861,1.54873,1.54852,1.54861,263500001.0
2005-10-07 04:49:00,1.54869,1.54873,1.54849,1.54858,213300005.0
2005-10-07 04:50:00,1.54872,1.54872,1.54844,1.54868,313200004.0
2005-10-07 04:51:00,1.5487,1.5487,1.5486,1.5486,63699999.0
2005-10-07 04:52:00,1.54871,1.54871,1.54853,1.54854,189899998.0
2005-10-07 04:53:00,1.5486,1.54878,1.54846,1.5487,39200000.0
2005-10-07 04:54:00,1.54862,1.5487,1.54848,1.54868,139000002.0
2005-10-07 04:55:00,1.54873,1.54882,1.54861,1.54869,70499999.0
2005-10-07 04:56:00,1.54872,1.54886,1.54867,1.54872,320600005.0
2005-10-07 04:57:00,1.54871,1.54892,1.5487,1.54892,329099996.0
2005-10-07 04:58:00,1.54837,1.54874,1.54833,1.54858,324900003.0
2005-10-07 04:59:00,1.54888,1.54897,1.54875,1.54887,419899997.0
2005-10-07 05:00:00,1.54888,1.54889,1.54873,1.54886,311800000.0
2005-10-07 05:01:00,1.54892,1.54899,1.54883,1.54883,133900001.0
2005-10-07 05:02:00,1.54893,1.54903,1.54878,1.54888,304399999.0
2005-10-07 05:03:00,1.54902,1.54902,1.54879,1.54881,231399996.0
2005-10-07 05:04:00,1.54902,1.54902,1.54876,1.54876,358000001.0
2005-10-07 05:05:00,1.5489,1.54898,1.54883,1.54885,207500001.0
2005-10-07 05:06:00,1.5487,1.54889,1.54835,1.5484,308800003.0
2005-10-07 05:07:00,1.54897,1.54904,1.54888,1.54888,231100000.0
2005-10-07 05:08:00,1.54875,1.54902,1.54875,1.54884,449100004.0
2005-10-07 05:09:00,1.54893,1.54893,1.54859,1.54859,268700000.0
2005-10-07 05:10:00,1.54886,1.54886,1.54871,1.54871,127799997.0
2005-10-07 05:11:00,1.54881,1.54892,1.54867,1.54884,322699999.0
2005-10-07 05:12:00,1.5488,1.54902,1.5488,1.54899,237999999.0
2005-10-07 05:13:00,1.54886,1.54893,1.54877,1.54888,232400001.0
2005-10-07 05:14:00,1.54829,1.54852,1.54823,1.54832,317500003.0
2005-10-07 05:15:00,1.54853,1.54863,1.54826,1.54845,295199999.0
2005-10-07 05:16:00,1.54874,1.5489,1.54874,1.5489,163100002.0
2005-10-07 05:17:00,1.54899,1.54899,1.54888,1.54892,122999998.0
2005-10-07 05:18:00,1.54893,1.54902,1.54878,1.54889,170999999.0
2005-10-07 05:19:00,1.54883,1.54899,1.54878,1.54899,47800002.0
2005-10-07 05:20:00,1.54868,1.54874,1.54845,1.54874,273399997.0
2005-10-07 05:21:00,1.54893,1.54896,1.54862,1.54862,317900004.0
2005-10-07 05:22:00,1.54886,1.549,1.54879,1.54884,341100002.0
2005-10-07 05:23:00,1.54879,1.5489,1.54873,1.54887,171100001.0
2005-10-07 05:24:00,1.5488,1.54895,1.54861,1.54883,375499997.0
2005-10-07 05:25:00,1.54877,1.54895,1.54877,1.5489,372700000.0
2005-10-07 05:26:00,1.54894,1.54901,1.54887,1.54893,120899997.0
2005-10-07 05:27:00,1.54876,1.54912,1.54876,1.54899,381000000.0
2005-10-07 05:28:00,1.54888,1.54901,1.54882,1.54894,25600000.0
2005-10-07 05:29:00,1.54882,1.54895,1.54882,1.54895,98899999.0
2005-10-07 05:30:00,1.54818,1.54867,1.54817,1.54846,170199999.0
2005-10-07 05:31:00,1.54895,1.54902,1.54895,1.54902,25599999.0
2005-10-07 05:32:00,1.54898,1.54902,1.54889,1.54889,393600002.0
2005-10-07 05:33:00,1.54878,1.54904,1.54878,1.54897,212499997.0
2005-10-07 05:34:00,1.5489,1.54895,1.54873,1.54888,187000003.0
2005-10-07 05:35:00,1.54891,1.54898,1.54884,1.54891,154900000.0
2005-10-07 05:36:00,1.54898,1.54912,1.54883,1.54901,350099997.0
2005-10-07 05:37:00,1.54902,1.54912,1.54885,1.54897,369800002.0
2005-10-07 05:38:00,1.54905,1.54907,1.54905,1.54907,22400000.0
2005-10-07 05:39:00,1.54882,1.54907,1.54882,1.54903,166399995.0
2005-10-07 05:40:00,1.54912,1.54912,1.54886,1.54886,180400002.0
2005-10-07 05:41:00,1.54897,1.54909,1.54897,1.54909,23100000.0
2005-10-07 05:42:00,1.549,1.549,1.54882,1.54882,74300000.0
2005-10-07 05:43:00,1.54897,1.54915,1.54886,1.54903,375999998.0
2005-10-07 05:44:00,1.54897,1.54905,1.54883,1.54895,50400000.0
2005-10-07 05:45:00,1.54891,1.54905,1.54891,1.549,231099997.0
2005-10-07 05:46:00,1.54897,1.54905,1.54888,1.54897,54300000.0
2005-10-07 05:47:00,1.54897,1.54905,1.54879,1.549,333200001.0
2005-10-07 05:48:00,1.54862,1.54895,1.54833,1.54858,467000004.0
2005-10-07 05:49:00,1.54899,1.54912,1.54875,1.54875,473000005.0
2005-10-07 05:50:00,1.54904,1.54912,1.54887,1.549,384299999.0
2005-10-07 05:51:00,1.54845,1.54872,1.54836,1.54861,363900003.0
2005-10-07 05:52:00,1.54899,1.54908,1.54884,1.54892,419900002.0
2005-10-07 05:53:00,1.54859,1.54884,1.54838,1.54884,343799999.0
2005-10-07 05:54:00,1.5489,1.54907,1.54881,1.54895,341600004.0
2005-10-07 05:55:00,1.54898,1.54912,1.54887,1.54895,190299996.0
2005-10-07 05:56:00,1.54897,1.54903,1.54835,1.54841,447199998.0
2005-10-07 05:57:00,1.5489,1.54905,1.54885,1.54905,287800002.0
2005-10-07 05:58:00,1.549,1.549,1.54876,1.54881,376099999.0
2005-10-07 05:59:00,1.54873,1.54882,1.54839,1.54878,242000000.0
2005-10-07 06:00:00,1.54868,1.54878,1.54839,1.54857,292599997.0
2005-10-07 06:01:00,1.54902,1.54911,1.54885,1.54897,486600006.0
2005-10-07 06:02:00,1.54894,1.54906,1.54892,1.54902,240400000.0
2005-10-07 06:03:00,1.54895,1.54911,1.54895,1.54908,306700003.0
2005-10-07 06:04:00,1.54882,1.54903,1.54882,1.54893,249700000.0
2005-10-07 06:05:00,1.54887,1.5491,1.54887,1.54908,295700006.0
2005-10-07 06:06:00,1.54918,1.54921,1.54905,1.54908,380799998.0
2005-10-07 06:07:00,1.549,1.54915,1.54884,1.54892,274800004.0
2005-10-07 06:08:00,1.54899,1.54915,1.54889,1.54902,265599998.0
2005-10-07 06:09:00,1.54858,1.54868,1.54832,1.54862,364200000.0
2005-10-07 06:10:00,1.5491,1.5491,1.54885,1.54885,218600001.0
2005-10-07 06:11:00,1.54892,1.549,1.54865,1.5487,401200005.0
2005-10-07 06:12:00,1.54901,1.54905,1.54884,1.54898,268399998.0
2005-10-07 06:13:00,1.54887,1.54898,1.54886,1.5489,211699998.0
2005-10-07 06:14:00,1.54892,1.54892,1.54868,1.54883,196199999.0
2005-10-07 06:15:00,1.54895,1.54908,1.54895,1.54903,251700000.0
2005-10-07 06:16:00,1.54852,1.54867,1.54835,1.54849,247400001.0
2005-10-07 06:17:00,1.54895,1.54911,1.54895,1.54907,205800003.0
2005-10-07 06:18:00,1.54905,1.54905,1.54884,1.54889,193399997.0
2005-10-07 06:19:00,1.5489,1.54905,1.54882,1.54895,284400001.0
2005-10-07 06:20:00,1.54875,1.54876,1.54843,1.54847,269400003.0
2005-10-07 06:21:00,1.54888,1.549,1.5488,1.54896,255399999.0
2005-10-07 06:22:00,1.54905,1.54905,1.5488,1.5488,254300001.0
2005-10-07 06:23:00,1.549,1.549,1.54865,1.54884,441800004.0
2005-10-07 06:24:00,1.549,1.54913,1.54882,1.54892,461100000.0
2005-10-07 06:25:00,1.54901,1.54908,1.54889,1.54893,219799999.0
2005-10-07 06:26:00,1.54915,1.54915,1.54878,1.54891,195700004.0
2005-10-07 06:27:00,1.54914,1.54916,1.54892,1.54901,239000000.0
2005-10-07 06:28:00,1.54907,1.54907,1.54885,1.54886,334000000.0
2005-10-07 06:29:00,1.54902,1.54907,1.54885,1.54905,171000000.0
2005-10-07 06:30:00,1.54889,1.54905,1.5488,1.54884,404899996.0
2005-10-07 06:31:00,1.54884,1.54893,1.54876,1.54887,22700000.0
2005-10-07 06:32:00,1.54887,1.54889,1.54875,1.54875,225400000.0
2005-10-07 06:33:00,1.54874,1.54887,1.54855,1.54875,316599994.0
2005-10-07 06:34:00,1.5488,1.54893,1.54874,1.54893,174899999.0
2005-10-07 06:35:00,1.54879,1.54897,1.54878,1.5489,311000001.0
2005-10-07 06:36:00,1.54888,1.54888,1.54861,1.54875,176199997.0
2005-10-07 06:37:00,1.54895,1.549,1.5487,1.54888,170300000.0
2005-10-07 06:38:00,1.54889,1.54902,1.54884,1.549,346200000.0
2005-10-07 06:39:00,1.54887,1.54894,1.54871,1.54892,324200004.0
2005-10-07 06:40:00,1.54856,1.5487,1.54831,1.54831,380600006.0
2005-10-07 06:41:00,1.5489,1.54897,1.54875,1.54886,215300000.0
2005-10-07 06:42:00,1.54881,1.549,1.54881,1.54897,389999999.0
2005-10-07 06:43:00,1.54877,1.54877,1.54835,1.54858,440900003.0
2005-10-07 06:44:00,1.54886,1.54892,1.54874,1.54892,254799998.0
2005-10-07 06:45:00,1.5489,1.5489,1.54862,1.54862,149200000.0
2005-10-07 06:46:00,1.54882,1.54888,1.54864,1.54864,318299998.0
2005-10-07 06:47:00,1.54867,1.54888,1.54867,1.54867,435400004.0
2005-10-07 06:48:00,1.54813,1.54857,1.54809,1.54809,333100004.0
2005-10-07 06:49:00,1.54883,1.54885,1.54867,1.54867,101100002.0
2005-10-07 06:50:00,1.54875,1.54888,1.54861,1.5487,259700001.0
2005-10-07 06:51:00,1.5487,1.5487,1.5486,1.5486,35000000.0
2005-10-07 06:52:00,1.54823,1.54858,1.54805,1.5483,248400000.0
2005-10-07 06:53:00,1.54826,1.54868,1.54821,1.54836,420400003.0
2005-10-07 06:54:00,1.54812,1.54848,1.54811,1.54824,306299995.0
2005-10-07 06:55:00,1.54862,1.54869,1.54811,1.5482,281299997.0
2005-10-07 06:56:00,1.54833,1.5486,1.54821,1.54832,492700003.0
2005-10-07 06:57:00,1.54822,1.54853,1.54814,1.54834,465500000.0
2005-10-07 06:58:00,1.5487,1.54875,1.5487,1.54875,155800000.0
2005-10-07 06:59:00,1.54848,1.54871,1.54817,1.54821,410300008.0
2005-10-07 07:00:00,1.54853,1.54871,1.54847,1.54871,273600000.0
2005-10-07 07:01:00,1.5487,1.54875,1.54859,1.54869,216400002.0
2005-10-07 07:02:00,1.5486,1.5487,1.5486,1.5487,67099998.0
2005-10-07 07:03:00,1.54864,1.54877,1.54863,1.54873,199600001.0
2005-10-07 07:04:00,1.54844,1.54878,1.54844,1.54875,495599997.0
2005-10-07 07:05:00,1.5488,1.54881,1.5486,1.54877,551800006.0
2005-10-07 07:06:00,1.5482,1.54823,1.54771,1.54771,592999995.0
2005-10-07 07:07:00,1.54869,1.54869,1.54855,1.54856,318300001.0
2005-10-07 07:08:00,1.54858,1.5487,1.54848,1.54863,264000001.0
2005-10-07 07:09:00,1.5485,1.5487,1.54834,1.54847,285600002.0
2005-10-07 07:10:00,1.54832,1.54856,1.54832,1.54856,52400000.0
2005-10-07 07:11:00,1.54857,1.54861,1.54844,1.54844,258799995.0
2005-10-07 07:12:00,1.54844,1.54861,1.54841,1.54857,123499999.0
2005-10-07 07:13:00,1.54845,1.54863,1.54839,1.54856,378500004.0
2005-10-07 07:14:00,1.54852,1.54864,1.54841,1.54855,159799998.0
2005-10-07 07:15:00,1.54859,1.54864,1.54844,1.54853,393200003.0
2005-10-07 07:16:00,1.54846,1.54858,1.54834,1.54845,125900000.0
2005-10-07 07:17:00,1.5486,1.5486,1.5485,1.5485,211700002.0
2005-10-07 07:18:00,1.5482,1.54842,1.54775,1.54795,470000010.0
2005-10-07 07:19:00,1.54807,1.54841,1.54807,1.54826,275100005.0
2005-10-07 07:20:00,1.5481,1.54834,1.54797,1.54808,432799998.0
2005-10-07 07:21:00,1.54859,1.54882,1.54859,1.54871,284700001.0
2005-10-07 07:22:00,1.54865,1.54878,1.5485,1.54873,292800000.0
2005-10-07 07:23:00,1.54875,1.54886,1.54866,1.54874,252200004.0
2005-10-07 07:24:00,1.54887,1.549,1.54871,1.54882,315300001.0
2005-10-07 07:25:00,1.54878,1.54885,1.54866,1.54871,295499998.0
2005-10-07 07:26:00,1.54875,1.54885,1.54854,1.5488,322900000.0
2005-10-07 07:27:00,1.54868,1.5488,1.54857,1.5488,299599997.0
2005-10-07 07:28:00,1.54884,1.54884,1.54862,1.54876,322800000.0
2005-10-07 07:29:00,1.54868,1.54879,1.54868,1.54869,279500002.0
2005-10-07 07:30:00,1.54871,1.54883,1.54862,1.54875,97000000.0
2005-10-07 07:31:00,1.54845,1.54861,1.54828,1.5483,301599998.0
2005-10-07 07:32:00,1.54877,1.54885,1.54861,1.54875,281899998.0
2005-10-07 07:33:00,1.54863,1.54873,1.54846,1.54862,171499997.0
2005-10-07 07:34:00,1.54844,1.54863,1.54843,1.54851,226200001.0
2005-10-07 07:35:00,1.54833,1.54857,1.54833,1.54845,279499995.0
2005-10-07 07:36:00,1.5484,1.54862,1.54837,1.54847,286899998.0
2005-10-07 07:37:00,1.54837,1.54855,1.54834,1.54834,255200001.0
2005-10-07 07:38:00,1.54834,1.54846,1.54834,1.54846,76699999.0
2005-10-07 07:39:00,1.54841,1.54841,1.54767,1.54784,353500007.0
2005-10-07 07:40:00,1.54847,1.54855,1.54834,1.54847,286900002.0
2005-10-07 07:41:00,1.54838,1.54855,1.54822,1.54855,331000002.0
2005-10-07 07:42:00,1.54848,1.54857,1.54832,1.54853,305800002.0
2005-10-07 07:43:00,1.5485,1.54855,1.54834,1.54848,397499995.0
2005-10-07 07:44:00,1.54838,1.54857,1.54838,1.54839,188499998.0
2005-10-07 07:45:00,1.54862,1.54862,1.54842,1.54842,347399997.0
2005-10-07 07:46:00,1.54817,1.54833,1.54782,1.54828,497399997.0
2005-10-07 07:47:00,1.54853,1.54875,1.54844,1.54862,268200001.0
2005-10-07 07:48:00,1.54877,1.54877,1.54852,1.54857,295600000.0
2005-10-07 07:49:00,1.5487,1.54883,1.54859,1.54872,342499998.0
2005-10-07 07:50:00,1.54877,1.54883,1.54869,1.54871,113600000.0
2005-10-07 07:51:00,1.54897,1.54905,1.54874,1.54874,258800002.0
2005-10-07 07:52:00,1.54871,1.54885,1.54865,1.54869,257400001.0
2005-10-07 07:53:00,1.54882,1.54906,1.54878,1.54888,282900002.0
2005-10-07 07:54:00,1.54892,1.54909,1.54877,1.54896,190699998.0
2005-10-07 07:55:00,1.54893,1.54897,1.54878,1.54897,129000000.0
2005-10-07 07:56:00,1.54898,1.54903,1.54896,1.54899,109099999.0
2005-10-07 07:57:00,1.54895,1.54895,1.5489,1.5489,34299999.0
2005-10-07 07:58:00,1.54888,1.549,1.54877,1.54887,300599998.0
2005-10-07 07:59:00,1.54895,1.54895,1.54881,1.54881,350599999.0
2005-10-07 08:00:00,1.54871,1.54887,1.54871,1.54887,118100000.0
2005-10-07 08:01:00,1.5488,1.54895,1.54873,1.54895,510099996.0
2005-10-07 08:02:00,1.54892,1.54892,1.54859,1.54864,297999999.0
2005-10-07 08:03:00,1.54862,1.54878,1.54852,1.54871,194399999.0
2005-10-07 08:04:00,1.54866,1.54878,1.54854,1.54875,421200008.0
2005-10-07 08:05:00,1.54874,1.54882,1.54874,1.54882,54300000.0
2005-10-07 08:06:00,1.54885,1.54888,1.54838,1.54838,335800001.0
2005-10-07 08:07:00,1.54873,1.54888,1.54854,1.54883,405699998.0
2005-10-07 08:08:00,1.54873,1.54898,1.54869,1.54882,372900002.0
2005-10-07 08:09:00,1.5487,1.54895,1.5487,1.54895,205599999.0
2005-10-07 08:10:00,1.54883,1.54905,1.54857,1.54888,214200003.0
2005-10-07 08:11:00,1.54909,1.54928,1.54899,1.54921,232600002.0
2005-10-07 08:12:00,1.54903,1.54918,1.5489,1.5489,205299999.0
2005-10-07 08:13:00,1.54891,1.54904,1.54876,1.54893,343100005.0
2005-10-07 08:14:00,1.54881,1.54893,1.54864,1.5488,345600005.0
2005-10-07 08:15:00,1.54897,1.54897,1.54878,1.54885,213000004.0
2005-10-07 08:16:00,1.54889,1.54898,1.5486,1.54872,146600002.0
2005-10-07 08:17:00,1.54872,1.54885,1.54865,1.54867,283900001.0
2005-10-07 08:18:00,1.54879,1.54879,1.54855,1.54855,152500002.0
2005-10-07 08:19:00,1.54874,1.54874,1.54849,1.5486,193800002.0
2005-10-07 08:20:00,1.54863,1.54876,1.54854,1.54863,331099999.0
2005-10-07 08:21:00,1.5485,1.54883,1.5485,1.54872,275800003.0
2005-10-07 08:22:00,1.54865,1.54889,1.54856,1.54856,219900000.0
2005-10-07 08:23:00,1.5486,1.54873,1.54844,1.54857,284399999.0
2005-10-07 08:24:00,1.54858,1.54868,1.54844,1.54853,195400003.0
2005-10-07 08:25:00,1.54855,1.54876,1.54855,1.5486,363300001.0
2005-10-07 08:26:00,1.54865,1.54873,1.54851,1.54867,155599999.0
2005-10-07 08:27:00,1.5486,1.54875,1.54846,1.54862,202299999.0
2005-10-07 08:28:00,1.5487,1.54875,1.54856,1.54856,230700002.0
2005-10-07 08:29:00,1.54873,1.54888,1.5486,1.54877,249499998.0
2005-10-07 08:30:00,1.54875,1.54892,1.54868,1.54876,312800000.0
2005-10-07 08:31:00,1.54864,1.54872,1.54849,1.54855,325199999.0
2005-10-07 08:32:00,1.54863,1.5487,1.54846,1.54846,215900002.0
2005-10-07 08:33:00,1.54843,1.54852,1.54825,1.54834,163900000.0
2005-10-07 08:34:00,1.54831,1.54842,1.54821,1.54842,154100004.0
2005-10-07 08:35:00,1.54844,1.54849,1.54841,1.54846,116500001.0
2005-10-07 08:36:00,1.5485,1.54855,1.5485,1.54855,37500000.0
2005-10-07 08:37:00,1.54857,1.54857,1.54827,1.54837,329099999.0
2005-10-07 08:38:00,1.54831,1.54846,1.54831,1.54846,71900000.0
2005-10-07 08:39:00,1.54845,1.5486,1.5483,1.54836,368900002.0
2005-10-07 08:40:00,1.5483,1.54848,1.5482,1.54837,188400003.0
2005-10-07 08:41:00,1.5486,1.54876,1.54856,1.54861,304000001.0
2005-10-07 08:42:00,1.54856,1.54867,1.5485,1.54867,354400005.0
2005-10-07 08:43:00,1.54861,1.54861,1.54838,1.54855,200700001.0
2005-10-07 08:44:00,1.54848,1.54864,1.54846,1.54849,318699999.0
2005-10-07 08:45:00,1.54862,1.54862,1.54824,1.54852,345999998.0
2005-10-07 08:46:00,1.5484,1.54865,1.54839,1.54853,251300001.0
2005-10-07 08:47:00,1.54846,1.54853,1.54806,1.54806,308299999.0
2005-10-07 08:48:00,1.54791,1.54821,1.54778,1.54821,264100004.0
2005-10-07 08:49:00,1.548,1.5482,1.548,1.54818,255600000.0
2005-10-07 08:50:00,1.54803,1.54815,1.54794,1.54808,181899999.0
2005-10-07 08:51:00,1.54805,1.54807,1.54791,1.54793,107200000.0
2005-10-07 08:52:00,1.54792,1.54821,1.54792,1.54821,328700002.0
2005-10-07 08:53:00,1.54808,1.54826,1.54803,1.54812,151800002.0
2005-10-07 08:54:00,1.54792,1.54815,1.54792,1.54807,223200000.0
2005-10-07 08:55:00,1.54813,1.54819,1.54807,1.54816,90300002.0
2005-10-07 08:56:00,1.54814,1.54824,1.54798,1.54822,302500000.0
2005-10-07 08:57:00,1.54816,1.54822,1.54804,1.54818,51900001.0
2005-10-07 08:58:00,1.54826,1.54833,1.54801,1.54803,286799997.0
2005-10-07 08:59:00,1.54818,1.54823,1.54804,1.54813,261899999.0
2005-10-07 09:00:00,1.54809,1.54822,1.54805,1.54807,177100000.0
2005-10-07 09:01:00,1.5479,1.54815,1.5479,1.54801,289900002.0
2005-10-07 09:02:00,1.54812,1.54832,1.54804,1.54823,196199997.0
2005-10-07 09:03:00,1.54819,1.54841,1.54814,1.54841,265299999.0
2005-10-07 09:04:00,1.5483,1.54852,1.5482,1.54844,285600000.0
2005-10-07 09:05:00,1.54857,1.54864,1.54837,1.54844,339800002.0
2005-10-07 09:06:00,1.54847,1.54853,1.5483,1.5483,232300002.0
2005-10-07 09:07:00,1.54842,1.54855,1.54837,1.5484,226799996.0
2005-10-07 09:08:00,1.54846,1.54859,1.54836,1.54844,197600002.0
2005-10-07 09:09:00,1.54851,1.54857,1.54835,1.54844,325200002.0
2005-10-07 09:10:00,1.54857,1.54866,1.54835,1.54846,324999999.0
2005-10-07 09:11:00,1.54845,1.54861,1.54834,1.54844,260600005.0
2005-10-07 09:12:00,1.54847,1.54847,1.54832,1.54841,218799997.0
2005-10-07 09:13:00,1.54833,1.54852,1.54833,1.54852,219700001.0
2005-10-07 09:14:00,1.54844,1.54861,1.54838,1.54852,289299999.0
2005-10-07 09:15:00,1.54853,1.54867,1.54843,1.54855,253099998.0
2005-10-07 09:16:00,1.5489,1.54918,1.5489,1.54918,192500001.0
2005-10-07 09:17:00,1.5491,1.5491,1.549,1.549,60700002.0
2005-10-07 09:18:00,1.54908,1.54913,1.54906,1.54909,34700000.0
2005-10-07 09:19:00,1.54891,1.54897,1.5488,1.5489,198100000.0
2005-10-07 09:20:00,1.549,1.549,1.54878,1.54878,238700000.0
2005-10-07 09:21:00,1.54885,1.54896,1.5486,1.54866,239400002.0
2005-10-07 09:22:00,1.54892,1.54895,1.54885,1.5489,179399999.0
2005-10-07 09:23:00,1.54888,1.54901,1.54875,1.54883,257600002.0
2005-10-07 09:24:00,1.5488,1.54895,1.54872,1.54884,164700000.0
2005-10-07 09:25:00,1.54863,1.54889,1.54863,1.54889,183299998.0
2005-10-07 09:26:00,1.54895,1.54895,1.54882,1.54882,69499998.0
2005-10-07 09:27:00,1.5488,1.54905,1.54867,1.54905,305200005.0
2005-10-07 09:28:00,1.54897,1.54908,1.54888,1.54888,247600003.0
2005-10-07 09:29:00,1.54897,1.54914,1.54896,1.54901,290100005.0
2005-10-07 09:30:00,1.549,1.54913,1.54891,1.54908,203200001.0
2005-10-07 09:31:00,1.54913,1.54916,1.54893,1.54902,263700001.0
2005-10-07 09:32:00,1.54912,1.5492,1.54904,1.54905,321600000.0
2005-10-07 09:33:00,1.54905,1.54912,1.54892,1.54908,213899999.0
2005-10-07 09:34:00,1.54905,1.54914,1.54883,1.54895,283799997.0
2005-10-07 09:35:00,1.5491,1.54915,1.549,1.54908,231200003.0
2005-10-07 09:36:00,1.54899,1.54924,1.54893,1.54912,399300001.0
2005-10-07 09:37:00,1.54915,1.54928,1.5491,1.54921,91900000.0
2005-10-07 09:38:00,1.54907,1.5492,1.54877,1.54907,202699998.0
2005-10-07 09:39:00,1.54906,1.54912,1.54893,1.54898,211099997.0
2005-10-07 09:40:00,1.54889,1.54905,1.54887,1.54904,277199998.0
2005-10-07 09:41:00,1.549,1.54911,1.54893,1.54902,307000002.0
2005-10-07 09:42:00,1.54883,1.549,1.54874,1.54877,347300006.0
2005-10-07 09:43:00,1.54882,1.54891,1.5487,1.54877,298199999.0
2005-10-07 09:44:00,1.54866,1.54882,1.54862,1.5488,166999999.0
2005-10-07 09:45:00,1.54895,1.54895,1.54869,1.54887,351299997.0
2005-10-07 09:46:00,1.549,1.5491,1.54888,1.54889,325999999.0
2005-10-07 09:47:00,1.54892,1.54908,1.54892,1.54908,236900001.0
2005-10-07 09:48:00,1.549,1.54915,1.54891,1.54913,295599999.0
2005-10-07 09:49:00,1.54908,1.54908,1.54887,1.54887,136600002.0
2005-10-07 09:50:00,1.54886,1.549,1.54869,1.549,452300002.0
2005-10-07 09:51:00,1.54897,1.54903,1.54889,1.54898,237100007.0
2005-10-07 09:52:00,1.54882,1.54898,1.54882,1.54886,154100001.0
2005-10-07 09:53:00,1.5489,1.54898,1.54885,1.54898,233100003.0
2005-10-07 09:54:00,1.54908,1.54921,1.54897,1.54897,338599999.0
2005-10-07 09:55:00,1.549,1.54909,1.54885,1.549,217600000.0
2005-10-07 09:56:00,1.54899,1.54908,1.54889,1.54895,275600003.0
2005-10-07 09:57:00,1.54914,1.54914,1.54894,1.54894,410299996.0
2005-10-07 09:58:00,1.54903,1.5491,1.54896,1.549,72099999.0
2005-10-07 09:59:00,1.54898,1.5491,1.54893,1.54901,282299997.0
2005-10-07 10:00:00,1.54881,1.54895,1.54874,1.54888,255500001.0
2005-10-07 10:01:00,1.54897,1.54905,1.54879,1.54893,266400005.0
2005-10-07 10:02:00,1.54886,1.54899,1.54865,1.54884,421700001.0
2005-10-07 10:03:00,1.54879,1.54889,1.54877,1.54878,222500003.0
2005-10-07 10:04:00,1.54872,1.54889,1.54871,1.54887,362800002.0
2005-10-07 10:05:00,1.54889,1.549,1.54878,1.54878,316899996.0
2005-10-07 10:06:00,1.54889,1.54896,1.54873,1.54891,473500000.0
2005-10-07 10:07:00,1.5489,1.54897,1.54876,1.54893,367200003.0
2005-10-07 10:08:00,1.54886,1.54896,1.54861,1.54886,528599999.0
2005-10-07 10:09:00,1.54886,1.54899,1.5487,1.54878,434499997.0
2005-10-07 10:10:00,1.54876,1.54893,1.54869,1.54893,289100003.0
2005-10-07 10:11:00,1.54885,1.54895,1.54871,1.54884,294900000.0
2005-10-07 10:12:00,1.54888,1.54895,1.54871,1.54871,407400000.0
2005-10-07 10:13:00,1.54891,1.54891,1.54877,1.54877,86399997.0
2005-10-07 10:14:00,1.54882,1.54893,1.54871,1.54889,377000003.0
2005-10-07 10:15:00,1.54887,1.5489,1.5488,1.5488,209899998.0
2005-10-07 10:16:00,1.54893,1.54893,1.54871,1.54878,338400000.0
2005-10-07 10:17:00,1.54881,1.54893,1.54868,1.5488,337399998.0
2005-10-07 10:18:00,1.54883,1.54893,1.5487,1.54879,213900001.0
2005-10-07 10:19:00,1.54862,1.54889,1.54862,1.54885,372400001.0
2005-10-07 10:20:00,1.54863,1.54884,1.54863,1.54874,308700002.0
2005-10-07 10:21:00,1.54862,1.54885,1.54862,1.54877,320700002.0
2005-10-07 10:22:00,1.5488,1.5488,1.54862,1.54862,115399997.0
2005-10-07 10:23:00,1.54887,1.54889,1.54872,1.54877,351399999.0
2005-10-07 10:24:00,1.54887,1.54893,1.54865,1.54885,287299996.0
2005-10-07 10:25:00,1.54889,1.54903,1.54864,1.54864,436499995.0
2005-10-07 10:26:00,1.54874,1.54893,1.54865,1.54893,385699998.0
2005-10-07 10:27:00,1.54879,1.54894,1.54871,1.54887,224500000.0
2005-10-07 10:28:00,1.54885,1.54885,1.54871,1.54878,195700000.0
2005-10-07 10:29:00,1.54885,1.54885,1.54868,1.54868,108600001.0
2005-10-07 10:30:00,1.54877,1.54879,1.54859,1.5486,220100000.0
2005-10-07 10:31:00,1.54872,1.54887,1.54863,1.54873,383499999.0
2005-10-07 10:32:00,1.54874,1.5489,1.54862,1.54877,206700000.0
2005-10-07 10:33:00,1.54885,1.54885,1.54857,1.54872,192100000.0
2005-10-07 10:34:00,1.54878,1.54904,1.54878,1.549,134200002.0
2005-10-07 10:35:00,1.549,1.54916,1.54894,1.54912,303199995.0
2005-10-07 10:36:00,1.54918,1.54924,1.5491,1.54918,319500001.0
2005-10-07 10:37:00,1.54923,1.54923,1.54898,1.54907,277500006.0
2005-10-07 10:38:00,1.54911,1.54931,1.54905,1.54922,335600006.0
2005-10-07 10:39:00,1.54919,1.54922,1.54907,1.54913,294400001.0
2005-10-07 10:40:00,1.54905,1.54915,1.54888,1.54906,200300000.0
2005-10-07 10:41:00,1.54897,1.54911,1.54885,1.54898,366600002.0
2005-10-07 10:42:00,1.54895,1.54905,1.54883,1.54891,168799999.0
2005-10-07 10:43:00,1.54897,1.54907,1.54861,1.54903,564700004.0
2005-10-07 10:44:00,1.54909,1.54916,1.54895,1.54895,208400003.0
2005-10-07 10:45:00,1.54902,1.54902,1.54895,1.54895,33600000.0
2005-10-07 10:46:00,1.54879,1.54907,1.54879,1.54898,383400000.0
2005-10-07 10:47:00,1.54903,1.54911,1.54891,1.54906,169900002.0
2005-10-07 10:48:00,1.54897,1.54909,1.54897,1.54909,167700001.0
2005-10-07 10:49:00,1.54896,1.54907,1.54885,1.54888,294900004.0
2005-10-07 10:50:00,1.549,1.54913,1.54885,1.54891,305099999.0
2005-10-07 10:51:00,1.54912,1.5492,1.54894,1.54908,634600008.0
2005-10-07 10:52:00,1.54894,1.54915,1.54886,1.54908,148700001.0
2005-10-07 10:53:00,1.54904,1.54915,1.54898,1.54915,111199999.0
2005-10-07 10:54:00,1.5491,1.54917,1.549,1.549,214000000.0
2005-10-07 10:55:00,1.54903,1.5491,1.54887,1.54896,319599997.0
2005-10-07 10:56:00,1.54911,1.54912,1.54884,1.54912,352300005.0
2005-10-07 10:57:00,1.54908,1.54923,1.54891,1.54917,224900000.0
2005-10-07 10:58:00,1.54914,1.54914,1.54893,1.54893,159100000.0
2005-10-07 10:59:00,1.5488,1.549,1.54871,1.54888,282000002.0
2005-10-07 11:00:00,1.5488,1.54895,1.54858,1.54858,431100004.0
2005-10-07 11:01:00,1.54877,1.54887,1.54871,1.54887,158900002.0
2005-10-07 11:02:00,1.5489,1.54899,1.54882,1.54883,286200001.0
2005-10-07 11:03:00,1.54888,1.54888,1.54869,1.54869,285599999.0
2005-10-07 11:04:00,1.54854,1.54878,1.54845,1.5487,101399999.0
2005-10-07 11:05:00,1.54877,1.54878,1.54857,1.5486,280000003.0
2005-10-07 11:06:00,1.54872,1.54872,1.54864,1.54864,123700001.0
2005-10-07 11:07:00,1.54863,1.54869,1.54856,1.54859,288599996.0
2005-10-07 11:08:00,1.54856,1.54887,1.54856,1.54875,317799999.0
2005-10-07 11:09:00,1.5488,1.54885,1.54863,1.54878,207900001.0
2005-10-07 11:10:00,1.5488,1.5488,1.54864,1.54864,139600001.0
2005-10-07 11:11:00,1.54879,1.54883,1.54867,1.54871,235400000.0
2005-10-07 11:12:00,1.54867,1.5488,1.54859,1.54873,284199999.0
2005-10-07 11:13:00,1.54872,1.5488,1.54864,1.54874,319700000.0
2005-10-07 11:14:00,1.54865,1.54885,1.54861,1.54877,353100004.0
2005-10-07 11:15:00,1.54872,1.54877,1.54857,1.5487,189300000.0
2005-10-07 11:16:00,1.54864,1.54882,1.54852,1.54867,314699997.0
2005-10-07 11:17:00,1.5486,1.5486,1.54827,1.54827,369500001.0
2005-10-07 11:18:00,1.54825,1.54836,1.54821,1.54835,161900000.0
2005-10-07 11:19:00,1.54827,1.54835,1.54813,1.54827,307199999.0
2005-10-07 11:20:00,1.54829,1.54844,1.5482,1.54831,443100005.0
2005-10-07 11:21:00,1.54832,1.54844,1.54826,1.54844,409899996.0
2005-10-07 11:22:00,1.54832,1.54838,1.54815,1.54815,269400002.0
2005-10-07 11:23:00,1.54822,1.54842,1.54821,1.54835,321700004.0
2005-10-07 11:24:00,1.54835,1.54855,1.5482,1.54842,325000007.0
2005-10-07 11:25:00,1.54857,1.54862,1.54824,1.54851,144800001.0
2005-10-07 11:26:00,1.54848,1.5487,1.54848,1.5487,184600002.0
2005-10-07 11:27:00,1.54866,1.54866,1.54851,1.5486,317200004.0
2005-10-07 11:28:00,1.54854,1.54873,1.54854,1.54863,266800001.0
2005-10-07 11:29:00,1.54851,1.54872,1.54851,1.54868,361900000.0
2005-10-07 11:30:00,1.54856,1.54875,1.54852,1.54867,373299998.0
2005-10-07 11:31:00,1.54856,1.5487,1.54853,1.54868,518900000.0
2005-10-07 11:32:00,1.5486,1.5487,1.54848,1.54865,297399995.0
2005-10-07 11:33:00,1.54866,1.54873,1.54855,1.54873,370100004.0
2005-10-07 11:34:00,1.54869,1.54876,1.54849,1.54859,394300004.0
2005-10-07 11:35:00,1.5487,1.54875,1.54852,1.5486,202900001.0
2005-10-07 11:36:00,1.54875,1.54875,1.54854,1.5486,157499998.0
2005-10-07 11:37:00,1.54854,1.5487,1.54854,1.54868,437599996.0
2005-10-07 11:38:00,1.54874,1.54874,1.54854,1.54861,240900003.0
2005-10-07 11:39:00,1.54856,1.54859,1.54835,1.54835,404800002.0
2005-10-07 11:40:00,1.54819,1.54852,1.54819,1.54852,450399997.0
2005-10-07 11:41:00,1.54846,1.54869,1.5484,1.54857,422600001.0
2005-10-07 11:42:00,1.54856,1.54864,1.5484,1.54856,230299996.0
2005-10-07 11:43:00,1.54847,1.54865,1.54847,1.5486,270300004.0
2005-10-07 11:44:00,1.54858,1.54868,1.54839,1.54842,343300000.0
2005-10-07 11:45:00,1.54863,1.54877,1.54854,1.5486,349700004.0
2005-10-07 11:46:00,1.54875,1.54875,1.54854,1.54854,218499998.0
2005-10-07 11:47:00,1.5486,1.54867,1.54843,1.54861,286000002.0
2005-10-07 11:48:00,1.54848,1.5486,1.54835,1.54857,180700001.0
2005-10-07 11:49:00,1.54849,1.54862,1.54833,1.54848,477700005.0
2005-10-07 11:50:00,1.54845,1.54859,1.54845,1.54853,311500001.0
2005-10-07 11:51:00,1.54852,1.54871,1.54833,1.54844,317000002.0
2005-10-07 11:52:00,1.5483,1.54855,1.5483,1.54855,222900000.0
2005-10-07 11:53:00,1.54846,1.54858,1.5484,1.54855,358700000.0
2005-10-07 11:54:00,1.54843,1.54853,1.54821,1.54835,372400003.0
2005-10-07 11:55:00,1.5483,1.54841,1.54814,1.54823,251099997.0
2005-10-07 11:56:00,1.54822,1.54843,1.54822,1.54831,323800003.0
2005-10-07 11:57:00,1.54804,1.54824,1.54802,1.54815,431699996.0
2005-10-07 11:58:00,1.54822,1.54822,1.54794,1.54806,242100001.0
2005-10-07 11:59:00,1.54814,1.54815,1.54791,1.54798,201599997.0
2005-10-07 12:00:00,1.54815,1.54815,1.54791,1.54791,315699998.0
2005-10-07 12:01:00,1.54805,1.54818,1.54791,1.54794,341800001.0
2005-10-07 12:02:00,1.54812,1.5482,1.548,1.54811,223799999.0
2005-10-07 12:03:00,1.54811,1.54835,1.54806,1.54835,309900007.0
2005-10-07 12:04:00,1.54821,1.54845,1.54816,1.54826,320500004.0
2005-10-07 12:05:00,1.54838,1.54845,1.54832,1.54845,146799999.0
2005-10-07 12:06:00,1.54841,1.54852,1.54818,1.54841,163199999.0
2005-10-07 12:07:00,1.54835,1.54855,1.54816,1.54832,273300001.0
2005-10-07 12:08:00,1.54847,1.54852,1.54829,1.54829,375700002.0
2005-10-07 12:09:00,1.54833,1.54833,1.54822,1.54822,54300000.0
2005-10-07 12:10:00,1.54835,1.54835,1.54803,1.54803,102199997.0
2005-10-07 12:11:00,1.54812,1.54832,1.54804,1.5483,457900002.0
2005-10-07 12:12:00,1.5483,1.54835,1.54817,1.54817,315600003.0
2005-10-07 12:13:00,1.54823,1.54837,1.54823,1.54837,71599999.0
2005-10-07 12:14:00,1.54835,1.54838,1.54817,1.54821,319599998.0
2005-10-07 12:15:00,1.54826,1.54833,1.5481,1.54833,449999998.0
2005-10-07 12:16:00,1.54812,1.54835,1.54812,1.54825,230100003.0
2005-10-07 12:17:00,1.54828,1.54832,1.54811,1.5482,274199999.0
2005-10-07 12:18:00,1.54811,1.54827,1.54811,1.54825,181100002.0
2005-10-07 12:19:00,1.54819,1.54836,1.5481,1.54836,158400000.0
2005-10-07 12:20:00,1.54832,1.54833,1.54812,1.54833,150599999.0
2005-10-07 12:21:00,1.54812,1.5483,1.54804,1.54813,254800000.0
2005-10-07 12:22:00,1.5483,1.54835,1.54813,1.54828,311400000.0
2005-10-07 12:23:00,1.54836,1.54842,1.54811,1.54811,281599999.0
2005-10-07 12:24:00,1.54832,1.5484,1.54824,1.54832,202500003.0
2005-10-07 12:25:00,1.54828,1.54834,1.54813,1.54824,531900003.0
2005-10-07 12:26:00,1.54823,1.54846,1.54821,1.54829,263899999.0
2005-10-07 12:27:00,1.54839,1.54848,1.54821,1.54833,307200002.0
2005-10-07 12:28:00,1.54823,1.54855,1.54823,1.54853,262900001.0
2005-10-07 12:29:00,1.5484,1.54855,1.5483,1.54845,214400001.0
2005-10-07 12:30:00,1.54848,1.54852,1.54829,1.54835,252399997.0
2005-10-07 12:31:00,1.54843,1.54852,1.54829,1.54852,314499998.0
2005-10-07 12:32:00,1.54848,1.54855,1.54833,1.54848,370000000.0
2005-10-07 12:33:00,1.54842,1.54855,1.54842,1.54855,76700000.0
2005-10-07 12:34:00,1.54849,1.54865,1.54845,1.54865,241100001.0
2005-10-07 12:35:00,1.54868,1.54873,1.54862,1.54872,136900004.0
2005-10-07 12:36:00,1.54867,1.54879,1.54857,1.54868,113400000.0
2005-10-07 12:37:00,1.54882,1.54886,1.54863,1.54885,468400001.0
2005-10-07 12:38:00,1.54877,1.54888,1.54854,1.54854,395700000.0
2005-10-07 12:39:00,1.54861,1.54867,1.54848,1.5486,198800000.0
2005-10-07 12:40:00,1.54865,1.54865,1.54831,1.54839,230800002.0
2005-10-07 12:41:00,1.54834,1.54861,1.5483,1.54834,477899999.0
2005-10-07 12:42:00,1.54847,1.54849,1.54827,1.54827,207100004.0
2005-10-07 12:43:00,1.54828,1.5484,1.54818,1.5484,289700002.0
2005-10-07 12:44:00,1.54835,1.54835,1.54806,1.54827,350300001.0
2005-10-07 12:45:00,1.54826,1.54844,1.54825,1.54833,170800002.0
2005-10-07 12:46:00,1.54834,1.54843,1.54816,1.54831,392299998.0
2005-10-07 12:47:00,1.54838,1.54846,1.54824,1.54838,316500003.0
2005-10-07 12:48:00,1.54835,1.54852,1.54823,1.54843,321899997.0
2005-10-07 12:49:00,1.5484,1.54851,1.54835,1.54836,176500004.0
2005-10-07 12:50:00,1.54834,1.54848,1.54823,1.54823,213500000.0
2005-10-07 12:51:00,1.54848,1.54853,1.54841,1.54841,150100001.0
2005-10-07 12:52:00,1.54803,1.54849,1.54803,1.54846,424600007.0
2005-10-07 12:53:00,1.54831,1.54845,1.54814,1.54844,313300000.0
2005-10-07 12:54:00,1.5484,1.54845,1.54831,1.54834,185399999.0
2005-10-07 12:55:00,1.54838,1.54845,1.54831,1.54831,91500000.0
2005-10-07 12:56:00,1.54839,1.54852,1.54825,1.54845,276500000.0
2005-10-07 12:57:00,1.54836,1.54855,1.54836,1.54855,319900004.0
2005-10-07 12:58:00,1.54849,1.54851,1.54832,1.54834,278600001.0
2005-10-07 12:59:00,1.54831,1.54835,1.54809,1.54809,254700004.0
2005-10-07 13:00:00,1.54818,1.54834,1.54809,1.54816,287399997.0
2005-10-07 13:01:00,1.54827,1.54833,1.54813,1.54813,288399999.0
2005-10-07 13:02:00,1.54818,1.54818,1.54781,1.54781,123799999.0
2005-10-07 13:03:00,1.54798,1.54811,1.5478,1.54811,381000002.0
2005-10-07 13:04:00,1.54822,1.54822,1.54788,1.54812,254700001.0
2005-10-07 13:05:00,1.548,1.54825,1.54798,1.54825,339399997.0
2005-10-07 13:06:00,1.54805,1.54821,1.54805,1.54821,174199999.0
2005-10-07 13:07:00,1.54816,1.54834,1.54809,1.54824,128199999.0
2005-10-07 13:08:00,1.54836,1.54844,1.54826,1.54837,333600005.0
2005-10-07 13:09:00,1.54835,1.54835,1.54822,1.54822,105399997.0
2005-10-07 13:10:00,1.54812,1.54835,1.54812,1.54828,243300001.0
2005-10-07 13:11:00,1.54825,1.54825,1.54795,1.54795,74500000.0
2005-10-07 13:12:00,1.54795,1.54808,1.54782,1.54789,317200001.0
2005-10-07 13:13:00,1.54795,1.54797,1.54774,1.54797,186400001.0
2005-10-07 13:14:00,1.54788,1.548,1.54782,1.548,283700003.0
2005-10-07 13:15:00,1.5479,1.54805,1.54787,1.54791,298499997.0
2005-10-07 13:16:00,1.5481,1.54825,1.54767,1.54776,377200002.0
2005-10-07 13:17:00,1.548,1.54805,1.54792,1.54798,64000000.0
2005-10-07 13:18:00,1.54781,1.54808,1.54781,1.54795,550899999.0
2005-10-07 13:19:00,1.5478,1.54795,1.5478,1.54795,33300001.0
2005-10-07 13:20:00,1.54765,1.548,1.54762,1.548,349999996.0
2005-10-07 13:21:00,1.54798,1.54805,1.54788,1.548,253200005.0
2005-10-07 13:22:00,1.54808,1.54819,1.54798,1.54817,235099999.0
2005-10-07 13:23:00,1.54824,1.54824,1.54798,1.54799,263900004.0
2005-10-07 13:24:00,1.54812,1.54835,1.54811,1.54834,270200002.0
2005-10-07 13:25:00,1.54826,1.54833,1.54796,1.54811,393800002.0
2005-10-07 13:26:00,1.54808,1.5483,1.54804,1.5482,277900001.0
2005-10-07 13:27:00,1.54814,1.54838,1.54814,1.54827,179700000.0
2005-10-07 13:28:00,1.54827,1.54841,1.54814,1.54832,313300003.0
2005-10-07 13:29:00,1.54825,1.54835,1.54812,1.54826,237100000.0
2005-10-07 13:30:00,1.54828,1.54833,1.54815,1.54823,351300004.0
2005-10-07 13:31:00,1.5482,1.54849,1.54816,1.54847,298900003.0
2005-10-07 13:32:00,1.54838,1.54851,1.54836,1.54849,280400000.0
2005-10-07 13:33:00,1.54848,1.54849,1.54828,1.54835,307400001.0
2005-10-07 13:34:00,1.54852,1.54852,1.54827,1.54835,181600003.0
2005-10-07 13:35:00,1.5485,1.54855,1.54836,1.54836,290500000.0
2005-10-07 13:36:00,1.54842,1.54858,1.54834,1.54845,101600000.0
2005-10-07 13:37:00,1.54834,1.54843,1.5482,1.54837,302400005.0
2005-10-07 13:38:00,1.54834,1.54858,1.54834,1.54858,233200001.0
2005-10-07 13:39:00,1.54854,1.54867,1.54835,1.54846,306199999.0
2005-10-07 13:40:00,1.54859,1.54859,1.54838,1.54855,441500002.0
2005-10-07 13:41:00,1.54846,1.54858,1.54835,1.54858,332600001.0
2005-10-07 13:42:00,1.5485,1.54856,1.54834,1.5485,357100001.0
2005-10-07 13:43:00,1.54847,1.54855,1.54834,1.54847,159600000.0
2005-10-07 13:44:00,1.54832,1.54846,1.54818,1.54833,263900000.0
2005-10-07 13:45:00,1.54815,1.5483,1.54815,1.5483,163900002.0
2005-10-07 13:46:00,1.54833,1.54833,1.5481,1.54816,344299998.0
2005-10-07 13:47:00,1.54815,1.54837,1.54803,1.54821,383200001.0
2005-10-07 13:48:00,1.54821,1.54831,1.54799,1.54821,241699998.0
2005-10-07 13:49:00,1.54821,1.54832,1.54813,1.54818,271400000.0
2005-10-07 13:50:00,1.54811,1.54825,1.54807,1.5482,275900003.0
2005-10-07 13:51:00,1.54808,1.54827,1.54799,1.54811,218999999.0
2005-10-07 13:52:00,1.54813,1.54813,1.54795,1.54807,137400001.0
2005-10-07 13:53:00,1.54815,1.54815,1.54794,1.54794,123699999.0
2005-10-07 13:54:00,1.54811,1.54823,1.54796,1.54823,234299999.0
2005-10-07 13:55:00,1.54815,1.54823,1.548,1.5481,519700010.0
2005-10-07 13:56:00,1.5481,1.54817,1.54784,1.54807,436900004.0
2005-10-07 13:57:00,1.54803,1.54818,1.54795,1.54801,422100002.0
2005-10-07 13:58:00,1.54789,1.5481,1.54789,1.54809,387100001.0
2005-10-07 13:59:00,1.54783,1.54804,1.54782,1.54804,258200002.0
2005-10-07 14:00:00,1.54807,1.54816,1.54794,1.54807,321100003.0
2005-10-07 14:01:00,1.54783,1.54802,1.5478,1.5478,305999998.0
2005-10-07 14:02:00,1.54807,1.54813,1.54798,1.54806,452499996.0
2005-10-07 14:03:00,1.5479,1.54815,1.54765,1.548,238800001.0
2005-10-07 14:04:00,1.54815,1.54826,1.548,1.54813,255000001.0
2005-10-07 14:05:00,1.54819,1.54828,1.54819,1.54828,56700000.0
2005-10-07 14:06:00,1.54833,1.54839,1.54807,1.54826,223900003.0
2005-10-07 14:07:00,1.54837,1.54837,1.54814,1.54825,221800001.0
2005-10-07 14:08:00,1.54818,1.54833,1.54812,1.54827,216800003.0
2005-10-07 14:09:00,1.54795,1.54814,1.5479,1.54808,409599998.0
2005-10-07 14:10:00,1.54793,1.54809,1.54793,1.54806,504699999.0
2005-10-07 14:11:00,1.54814,1.54823,1.54804,1.54808,360500005.0
2005-10-07 14:12:00,1.54815,1.54825,1.548,1.54807,223800005.0
2005-10-07 14:13:00,1.54809,1.54816,1.54786,1.54811,326100000.0
2005-10-07 14:14:00,1.54811,1.54811,1.54784,1.54785,182000002.0
2005-10-07 14:15:00,1.54791,1.54807,1.54785,1.54795,226900001.0
2005-10-07 14:16:00,1.54812,1.54812,1.54793,1.54793,67700000.0
2005-10-07 14:17:00,1.54786,1.5481,1.54786,1.54787,264000002.0
2005-10-07 14:18:00,1.54783,1.54795,1.54767,1.54774,301400002.0
2005-10-07 14:19:00,1.54763,1.5477,1.54752,1.54762,434700005.0
2005-10-07 14:20:00,1.54743,1.54781,1.54741,1.54763,451700003.0
2005-10-07 14:21:00,1.54744,1.54762,1.54734,1.54742,409000002.0
2005-10-07 14:22:00,1.54759,1.54796,1.54754,1.5478,424299998.0
2005-10-07 14:23:00,1.54785,1.54797,1.54777,1.54794,412800005.0
2005-10-07 14:24:00,1.54794,1.54797,1.54772,1.5479,226000002.0
2005-10-07 14:25:00,1.5479,1.54795,1.5479,1.54795,19900000.0
2005-10-07 14:26:00,1.54775,1.54798,1.54765,1.54798,286999995.0
2005-10-07 14:27:00,1.54799,1.54822,1.54799,1.5481,315599996.0
2005-10-07 14:28:00,1.54786,1.54808,1.54769,1.54788,435200001.0
2005-10-07 14:29:00,1.54784,1.54799,1.54775,1.54797,333799996.0
2005-10-07 14:30:00,1.54783,1.5479,1.54752,1.54767,313099998.0
2005-10-07 14:31:00,1.54785,1.54803,1.54526,1.54786,405000002.0
2005-10-07 14:32:00,1.54852,1.54887,1.54852,1.54865,402799999.0
2005-10-07 14:33:00,1.54845,1.54893,1.54845,1.54893,269500002.0
2005-10-07 14:34:00,1.54892,1.54898,1.54858,1.5486,372900006.0
2005-10-07 14:35:00,1.54885,1.54915,1.54875,1.54888,484600000.0
2005-10-07 14:36:00,1.54934,1.54956,1.54926,1.54944,231599997.0
2005-10-07 14:37:00,1.54948,1.5497,1.54947,1.5496,204300001.0
2005-10-07 14:38:00,1.54977,1.55004,1.54977,1.54988,224700001.0
2005-10-07 14:39:00,1.55009,1.55014,1.54993,1.54996,297400000.0
2005-10-07 14:40:00,1.55023,1.55089,1.55023,1.55072,222199999.0
2005-10-07 14:41:00,1.55077,1.55087,1.55048,1.55068,366100000.0
2005-10-07 14:42:00,1.55102,1.55109,1.55067,1.55092,445299997.0
2005-10-07 14:43:00,1.55074,1.55095,1.55066,1.55095,385299996.0
2005-10-07 14:44:00,1.55082,1.55082,1.55053,1.55053,170700002.0
2005-10-07 14:45:00,1.55045,1.55066,1.55045,1.55056,313699999.0
2005-10-07 14:46:00,1.55048,1.55062,1.55027,1.55037,429700000.0
2005-10-07 14:47:00,1.55038,1.55065,1.55031,1.55055,112399999.0
2005-10-07 14:48:00,1.55075,1.55084,1.55059,1.55072,362100001.0
2005-10-07 14:49:00,1.5507,1.55103,1.55056,1.55103,195800001.0
2005-10-07 14:50:00,1.55102,1.5511,1.55079,1.55095,326900001.0
2005-10-07 14:51:00,1.55082,1.55097,1.55063,1.55097,341100001.0
2005-10-07 14:52:00,1.55105,1.55116,1.55094,1.55107,452399998.0
2005-10-07 14:53:00,1.55111,1.55135,1.55098,1.5511,306700001.0
2005-10-07 14:54:00,1.55104,1.55117,1.55104,1.55117,76799999.0
2005-10-07 14:55:00,1.55103,1.55129,1.55098,1.55112,197499999.0
2005-10-07 14:56:00,1.55133,1.55139,1.55127,1.55136,64400000.0
2005-10-07 14:57:00,1.55144,1.55149,1.5513,1.5513,284500000.0
2005-10-07 14:58:00,1.55135,1.55156,1.55133,1.55135,171300001.0
2005-10-07 14:59:00,1.55148,1.55164,1.5514,1.55148,256700004.0
2005-10-07 15:00:00,1.55167,1.55172,1.55153,1.55155,205500002.0
2005-10-07 15:01:00,1.55146,1.55151,1.55124,1.55125,469400002.0
2005-10-07 15:02:00,1.55147,1.55153,1.5514,1.5514,151399999.0
2005-10-07 15:03:00,1.55136,1.5515,1.55133,1.55142,249700000.0
2005-10-07 15:04:00,1.55145,1.55154,1.55134,1.5514,168000004.0
2005-10-07 15:05:00,1.55143,1.55155,1.55112,1.55138,218099999.0
2005-10-07 15:06:00,1.55147,1.55153,1.55134,1.55137,218100002.0
2005-10-07 15:07:00,1.55109,1.55127,1.55107,1.55115,134299998.0
2005-10-07 15:08:00,1.5511,1.55121,1.55099,1.55121,90299999.0
2005-10-07 15:09:00,1.5513,1.55143,1.55117,1.55132,150400002.0
2005-10-07 15:10:00,1.5514,1.55161,1.55131,1.55147,478800004.0
2005-10-07 15:11:00,1.55165,1.55177,1.55152,1.55168,368400000.0
2005-10-07 15:12:00,1.55177,1.55177,1.5515,1.55169,203000002.0
2005-10-07 15:13:00,1.55148,1.55166,1.55139,1.55163,365299999.0
2005-10-07 15:14:00,1.55139,1.55153,1.55125,1.55125,174899999.0
2005-10-07 15:15:00,1.55136,1.55152,1.55127,1.55142,527100010.0
2005-10-07 15:16:00,1.55138,1.5515,1.55129,1.55143,320799999.0
2005-10-07 15:17:00,1.5514,1.55142,1.55121,1.55133,199600001.0
2005-10-07 15:18:00,1.5513,1.55145,1.55113,1.55138,407099995.0
2005-10-07 15:19:00,1.55123,1.55132,1.55105,1.55121,172100000.0
2005-10-07 15:20:00,1.55116,1.55139,1.55115,1.55136,277999998.0
2005-10-07 15:21:00,1.55125,1.55141,1.55111,1.5513,324100003.0
2005-10-07 15:22:00,1.55128,1.55145,1.55112,1.55125,297799999.0
2005-10-07 15:23:00,1.55125,1.5516,1.55125,1.55151,279500002.0
2005-10-07 15:24:00,1.55166,1.5518,1.55156,1.55156,222700004.0
2005-10-07 15:25:00,1.55154,1.55163,1.55137,1.55155,254200002.0
2005-10-07 15:26:00,1.55141,1.55153,1.55139,1.55147,83099998.0
2005-10-07 15:27:00,1.55151,1.55168,1.55149,1.55166,182800000.0
2005-10-07 15:28:00,1.55166,1.55168,1.55145,1.55145,212500000.0
2005-10-07 15:29:00,1.55161,1.55161,1.55126,1.55126,220200001.0
2005-10-07 15:30:00,1.5514,1.55154,1.55124,1.55144,109100000.0
2005-10-07 15:31:00,1.55151,1.55151,1.5512,1.55129,217399999.0
2005-10-07 15:32:00,1.55127,1.55128,1.55106,1.55111,282999996.0
2005-10-07 15:33:00,1.55131,1.55137,1.55115,1.55129,233000001.0
2005-10-07 15:34:00,1.55122,1.55131,1.551,1.55114,264000003.0
2005-10-07 15:35:00,1.55127,1.55134,1.5511,1.55115,340700000.0
2005-10-07 15:36:00,1.55098,1.55125,1.55098,1.55125,163900000.0
2005-10-07 15:37:00,1.55118,1.55129,1.55108,1.55122,270600004.0
2005-10-07 15:38:00,1.55129,1.55132,1.55106,1.55106,214200001.0
2005-10-07 15:39:00,1.55129,1.55129,1.55106,1.55106,224599998.0
2005-10-07 15:40:00,1.55099,1.55118,1.55083,1.55095,376200001.0
2005-10-07 15:41:00,1.55064,1.55088,1.55064,1.55088,236799998.0
2005-10-07 15:42:00,1.55073,1.55091,1.55062,1.55084,181400001.0
2005-10-07 15:43:00,1.55086,1.55086,1.55066,1.55069,164699998.0
2005-10-07 15:44:00,1.55088,1.55094,1.55068,1.5509,260700001.0
2005-10-07 15:45:00,1.55081,1.55097,1.5507,1.55085,196800000.0
2005-10-07 15:46:00,1.55088,1.55115,1.55076,1.55093,328300002.0
2005-10-07 15:47:00,1.55103,1.55116,1.5509,1.55094,350900000.0
2005-10-07 15:48:00,1.55092,1.5511,1.55084,1.55091,330300003.0
2005-10-07 15:49:00,1.55082,1.55108,1.55082,1.55106,466000003.0
2005-10-07 15:50:00,1.55097,1.55097,1.55074,1.55085,324200002.0
2005-10-07 15:51:00,1.55078,1.55093,1.55061,1.55075,243600003.0
2005-10-07 15:52:00,1.55094,1.55095,1.55078,1.55078,227899998.0
2005-10-07 15:53:00,1.551,1.55113,1.55092,1.55092,154699998.0
2005-10-07 15:54:00,1.55105,1.55105,1.55079,1.5508,383999999.0
2005-10-07 15:55:00,1.55063,1.55088,1.55063,1.55088,55900000.0
2005-10-07 15:56:00,1.55087,1.55087,1.55062,1.55073,485600004.0
2005-10-07 15:57:00,1.55053,1.55075,1.55053,1.55075,192099998.0
2005-10-07 15:58:00,1.5506,1.5508,1.5506,1.55067,215100003.0
2005-10-07 15:59:00,1.55082,1.55099,1.55076,1.55076,248200001.0
2005-10-07 16:00:00,1.55081,1.55099,1.55081,1.55095,298799996.0
2005-10-07 16:01:00,1.55066,1.55106,1.55066,1.55095,284000000.0
2005-10-07 16:02:00,1.55097,1.55102,1.55077,1.55082,200500000.0
2005-10-07 16:03:00,1.55087,1.55088,1.55056,1.55081,351200002.0
2005-10-07 16:04:00,1.55076,1.55076,1.55049,1.5506,86600002.0
2005-10-07 16:05:00,1.55067,1.55067,1.55043,1.55048,274000000.0
2005-10-07 16:06:00,1.5503,1.55049,1.55019,1.55035,243400002.0
2005-10-07 16:07:00,1.55024,1.55051,1.5502,1.55044,369200003.0
2005-10-07 16:08:00,1.55033,1.55055,1.55027,1.55039,342300002.0
2005-10-07 16:09:00,1.55029,1.55038,1.55021,1.55027,48800000.0
2005-10-07 16:10:00,1.55034,1.55034,1.54992,1.55003,301500002.0
2005-10-07 16:11:00,1.54998,1.55007,1.54983,1.54995,430100001.0
2005-10-07 16:12:00,1.54996,1.55029,1.54996,1.55029,259899996.0
2005-10-07 16:13:00,1.54998,1.55031,1.54998,1.55015,213199999.0
2005-10-07 16:14:00,1.5502,1.55038,1.55004,1.5503,677400003.0
2005-10-07 16:15:00,1.54988,1.55038,1.54988,1.55038,283500003.0
2005-10-07 16:16:00,1.55028,1.5505,1.55025,1.55035,446200001.0
2005-10-07 16:17:00,1.55028,1.55047,1.55018,1.5503,474200001.0
2005-10-07 16:18:00,1.55037,1.55037,1.55004,1.55018,297600003.0
2005-10-07 16:19:00,1.55017,1.55021,1.54981,1.54986,221900001.0
2005-10-07 16:20:00,1.54981,1.54988,1.54973,1.54988,124099999.0
2005-10-07 16:21:00,1.54988,1.54988,1.54974,1.54974,67900000.0
2005-10-07 16:22:00,1.54979,1.55012,1.54979,1.54991,365700006.0
2005-10-07 16:23:00,1.55009,1.55017,1.55002,1.55004,173399998.0
2005-10-07 16:24:00,1.55002,1.55034,1.55002,1.55029,371000001.0
2005-10-07 16:25:00,1.55017,1.55033,1.55014,1.55019,267299998.0
2005-10-07 16:26:00,1.55037,1.55049,1.55021,1.55049,190500003.0
2005-10-07 16:27:00,1.55044,1.55077,1.55044,1.55068,332499998.0
2005-10-07 16:28:00,1.55061,1.55099,1.55061,1.55097,272300000.0
2005-10-07 16:29:00,1.55107,1.55107,1.55083,1.55097,262500008.0
2005-10-07 16:30:00,1.55081,1.55095,1.55064,1.55078,303000000.0
2005-10-07 16:31:00,1.5507,1.55081,1.55046,1.55068,432900003.0
2005-10-07 16:32:00,1.55077,1.55087,1.55059,1.55078,162000001.0
2005-10-07 16:33:00,1.55083,1.55088,1.55066,1.55075,292300001.0
2005-10-07 16:34:00,1.55076,1.55092,1.55069,1.55092,258300001.0
2005-10-07 16:35:00,1.55078,1.55101,1.55078,1.55093,228099996.0
2005-10-07 16:36:00,1.55074,1.55101,1.55069,1.55073,350100004.0
2005-10-07 16:37:00,1.55065,1.55065,1.55037,1.55043,240200000.0
2005-10-07 16:38:00,1.55037,1.55044,1.55017,1.55037,461400001.0
2005-10-07 16:39:00,1.55038,1.55046,1.55028,1.55035,291999995.0
2005-10-07 16:40:00,1.55038,1.55052,1.55038,1.55043,212500001.0
2005-10-07 16:41:00,1.55048,1.55057,1.55033,1.55057,235399999.0
2005-10-07 16:42:00,1.55044,1.55066,1.55031,1.55048,292200000.0
2005-10-07 16:43:00,1.55051,1.55065,1.55026,1.55043,330300001.0
2005-10-07 16:44:00,1.5506,1.55065,1.55045,1.55055,354100003.0
2005-10-07 16:45:00,1.55043,1.55055,1.55034,1.5505,334200002.0
2005-10-07 16:46:00,1.55051,1.55063,1.5504,1.55042,222600001.0
2005-10-07 16:47:00,1.55056,1.55065,1.55037,1.55057,273099999.0
2005-10-07 16:48:00,1.55067,1.55071,1.5505,1.5505,310700003.0
2005-10-07 16:49:00,1.55053,1.55061,1.55047,1.55054,114899999.0
2005-10-07 16:50:00,1.55051,1.55063,1.55037,1.55046,148800000.0
2005-10-07 16:51:00,1.55048,1.55058,1.55022,1.55022,294300001.0
2005-10-07 16:52:00,1.55037,1.55048,1.55029,1.5503,169500001.0
2005-10-07 16:53:00,1.55026,1.55038,1.55015,1.5502,158800000.0
2005-10-07 16:54:00,1.55007,1.55027,1.54992,1.54997,457900002.0
2005-10-07 16:55:00,1.55012,1.55023,1.55002,1.55023,559300006.0
2005-10-07 16:56:00,1.55022,1.55033,1.55013,1.55026,321999997.0
2005-10-07 16:57:00,1.55025,1.55045,1.55025,1.55037,407700004.0
2005-10-07 16:58:00,1.55023,1.55047,1.55008,1.55023,143899999.0
2005-10-07 16:59:00,1.55021,1.55043,1.55017,1.55022,319000003.0
2005-10-07 17:00:00,1.55013,1.55031,1.54998,1.55031,392099999.0
2005-10-07 17:01:00,1.55021,1.5503,1.54998,1.5503,325300006.0
2005-10-07 17:02:00,1.55024,1.55036,1.55024,1.55036,76700000.0
2005-10-07 17:03:00,1.55038,1.55051,1.55023,1.55034,386000004.0
2005-10-07 17:04:00,1.55037,1.55049,1.55014,1.55014,360900003.0
2005-10-07 17:05:00,1.55036,1.55048,1.5503,1.55039,342899999.0
2005-10-07 17:06:00,1.55043,1.55049,1.55024,1.5504,234499999.0
2005-10-07 17:07:00,1.55041,1.55048,1.55026,1.55034,361200004.0
2005-10-07 17:08:00,1.5503,1.55035,1.55011,1.55028,355499999.0
2005-10-07 17:09:00,1.5502,1.55035,1.5502,1.55035,136700001.0
2005-10-07 17:10:00,1.55016,1.55035,1.55011,1.55025,321200000.0
2005-10-07 17:11:00,1.55017,1.55028,1.55003,1.55012,54499999.0
2005-10-07 17:12:00,1.55004,1.55022,1.55004,1.55018,460100000.0
2005-10-07 17:13:00,1.55015,1.55016,1.54988,1.55,511900001.0
2005-10-07 17:14:00,1.55022,1.55022,1.54999,1.54999,172400004.0
2005-10-07 17:15:00,1.55013,1.5502,1.54996,1.55005,155799998.0
2005-10-07 17:16:00,1.54993,1.55019,1.54993,1.55019,569700007.0
2005-10-07 17:17:00,1.55018,1.55025,1.55004,1.55018,243500002.0
2005-10-07 17:18:00,1.55015,1.55023,1.55006,1.55008,215100002.0
2005-10-07 17:19:00,1.55023,1.55032,1.55012,1.55025,347400002.0
2005-10-07 17:20:00,1.55028,1.55028,1.55,1.55001,153700001.0
2005-10-07 17:21:00,1.5501,1.5501,1.54998,1.54998,99900000.0
2005-10-07 17:22:00,1.54997,1.55005,1.54979,1.54988,380400002.0
2005-10-07 17:23:00,1.54979,1.55002,1.54976,1.55002,192100004.0
2005-10-07 17:24:00,1.55013,1.55013,1.5498,1.5498,335500000.0
2005-10-07 17:25:00,1.5499,1.55005,1.5499,1.55005,108599998.0
2005-10-07 17:26:00,1.55001,1.55009,1.54987,1.54987,243700000.0
2005-10-07 17:27:00,1.54998,1.55013,1.54998,1.55013,304599997.0
2005-10-07 17:28:00,1.55001,1.55027,1.54998,1.5501,186400001.0
2005-10-07 17:29:00,1.55013,1.5502,1.54998,1.5502,285900003.0
2005-10-07 17:30:00,1.55007,1.55021,1.54994,1.55009,181600001.0
2005-10-07 17:31:00,1.55012,1.55024,1.54999,1.55007,537700001.0
2005-10-07 17:32:00,1.54994,1.5502,1.54994,1.55008,220799996.0
2005-10-07 17:33:00,1.55012,1.55028,1.55009,1.55011,420800000.0
2005-10-07 17:34:00,1.55002,1.55016,1.54996,1.55005,346299995.0
2005-10-07 17:35:00,1.55004,1.55018,1.54994,1.55005,252799999.0
2005-10-07 17:36:00,1.54972,1.55008,1.54972,1.55008,208599999.0
2005-10-07 17:37:00,1.54992,1.55017,1.54992,1.55012,130500000.0
2005-10-07 17:38:00,1.55008,1.55008,1.54988,1.55,133800002.0
2005-10-07 17:39:00,1.55003,1.55005,1.54983,1.54991,138800000.0
2005-10-07 17:40:00,1.54983,1.55011,1.54966,1.55001,359400001.0
2005-10-07 17:41:00,1.5501,1.5501,1.54985,1.54986,331699994.0
2005-10-07 17:42:00,1.54994,1.55002,1.54977,1.54989,219999999.0
2005-10-07 17:43:00,1.54982,1.54995,1.54962,1.54977,198899998.0
2005-10-07 17:44:00,1.5498,1.5501,1.54961,1.54998,296300002.0
2005-10-07 17:45:00,1.55008,1.55015,1.54993,1.54999,370500002.0
2005-10-07 17:46:00,1.55,1.55015,1.55,1.55015,87100002.0
2005-10-07 17:47:00,1.5501,1.55015,1.55002,1.55008,112500000.0
2005-10-07 17:48:00,1.55,1.55015,1.54994,1.55006,212800001.0
2005-10-07 17:49:00,1.54994,1.55014,1.54988,1.55009,572000011.0
2005-10-07 17:50:00,1.5501,1.55015,1.54993,1.55008,226899999.0
2005-10-07 17:51:00,1.5501,1.55015,1.54998,1.55008,230900002.0
2005-10-07 17:52:00,1.55011,1.55024,1.5499,1.55018,180400000.0
2005-10-07 17:53:00,1.55005,1.55015,1.54989,1.55005,341300003.0
2005-10-07 17:54:00,1.5501,1.55015,1.54996,1.54996,262199998.0
2005-10-07 17:55:00,1.55012,1.5502,1.54997,1.54997,284300000.0
2005-10-07 17:56:00,1.55014,1.55021,1.55001,1.55001,171499999.0
2005-10-07 17:57:00,1.5502,1.5502,1.5501,1.5501,190599997.0
2005-10-07 17:58:00,1.55012,1.55025,1.54997,1.55013,162900001.0
2005-10-07 17:59:00,1.54997,1.5502,1.54997,1.5502,87900000.0
2005-10-07 18:00:00,1.5502,1.5503,1.55006,1.55017,329700001.0
2005-10-07 18:01:00,1.5503,1.5503,1.5501,1.5501,2034100001.0
2005-10-07 18:05:00,1.5501,1.5503,1.5501,1.5503,2034100001.0
2005-10-07 18:06:00,1.5501,1.5503,1.5501,1.5501,2034100001.0
2005-10-07 18:09:00,1.5499,1.55018,1.54989,1.55004,2034100001.0
2005-10-07 18:10:00,1.55023,1.55031,1.55006,1.55006,2016300014.0
2005-10-07 18:11:00,1.55023,1.55044,1.55006,1.55027,1431900001.0
2005-10-07 18:12:00,1.55042,1.55042,1.55021,1.55022,1926100005.0
2005-10-07 18:13:00,1.55032,1.55042,1.55011,1.55025,1315100006.0
2005-10-07 18:14:00,1.5503,1.5505,1.5503,1.5505,936899999.0
2005-10-07 18:15:00,1.55022,1.55041,1.55018,1.5504,936899999.0
2005-10-07 18:17:00,1.55042,1.55042,1.55011,1.55025,1983700000.0
2005-10-07 18:18:00,1.5501,1.55048,1.5501,1.55039,844999999.0
2005-10-07 18:19:00,1.55043,1.55043,1.55007,1.5502,1934200001.0
2005-10-07 18:20:00,1.55035,1.55042,1.5502,1.55032,2026900014.0
2005-10-07 18:21:00,1.5503,1.55042,1.55018,1.55029,635999999.0
2005-10-07 18:22:00,1.5503,1.55048,1.55021,1.55035,827799996.0
2005-10-07 18:23:00,1.5505,1.5505,1.5505,1.5505,1333900002.0
2005-10-07 18:24:00,1.5505,1.5505,1.5505,1.5505,1333900002.0
2005-10-07 18:25:00,1.5505,1.5505,1.5505,1.5505,1333900002.0
2005-10-07 18:26:00,1.5505,1.5505,1.5505,1.5505,1333900002.0
2005-10-07 18:27:00,1.55029,1.55048,1.55009,1.5504,1333900002.0
2005-10-07 18:28:00,1.55039,1.55048,1.55025,1.5503,2142400010.0
2005-10-07 18:29:00,1.5504,1.55045,1.55029,1.5503,1518299999.0
2005-10-07 18:30:00,1.55038,1.55049,1.55026,1.55036,1024500006.0
2005-10-07 18:31:00,1.5504,1.55051,1.55033,1.55047,1304099995.0
2005-10-07 18:32:00,1.55042,1.55057,1.55032,1.55032,1407400010.0
2005-10-07 18:33:00,1.55055,1.55063,1.55038,1.55055,1992500000.0
2005-10-07 18:34:00,1.5507,1.5507,1.5507,1.5507,2087599998.0
2005-10-07 18:35:00,1.5506,1.55099,1.55008,1.55099,2087599998.0
2005-10-07 18:36:00,1.55065,1.55065,1.55043,1.5506,1137400000.0
2005-10-07 18:37:00,1.55068,1.55082,1.55053,1.55056,2067800015.0
2005-10-07 18:38:00,1.5505,1.55063,1.55037,1.55055,1648899998.0
2005-10-07 18:39:00,1.5506,1.55074,1.55052,1.55065,1725400006.0
2005-10-07 18:41:00,1.55057,1.55074,1.55044,1.55054,1411000005.0
2005-10-07 18:42:00,1.55062,1.55068,1.55046,1.5506,1477500004.0
2005-10-07 18:43:00,1.55065,1.55065,1.55047,1.55054,446200004.0
2005-10-07 18:44:00,1.55063,1.55063,1.55032,1.55052,886300003.0
2005-10-07 18:45:00,1.5504,1.5506,1.55032,1.55058,545500000.0
2005-10-07 18:46:00,1.55046,1.5506,1.55027,1.55044,214699998.0
2005-10-07 18:47:00,1.55036,1.5505,1.55031,1.5505,244800000.0
2005-10-07 18:48:00,1.5505,1.55055,1.55033,1.5504,1138099999.0
2005-10-07 18:49:00,1.5505,1.55055,1.55034,1.55045,359400002.0
2005-10-07 18:50:00,1.55033,1.5505,1.55028,1.55047,648799993.0
2005-10-07 18:51:00,1.55045,1.55049,1.5502,1.5502,1726799999.0
2005-10-07 18:52:00,1.55039,1.55042,1.55023,1.55032,1413399996.0
2005-10-07 18:53:00,1.5503,1.5503,1.55001,1.55013,1036900001.0
2005-10-07 18:54:00,1.55003,1.55023,1.54999,1.55021,607300002.0
2005-10-07 18:55:00,1.55024,1.55024,1.54997,1.54997,1613100008.0
2005-10-07 18:56:00,1.55013,1.55013,1.5499,1.55001,789799997.0
2005-10-07 18:57:00,1.55003,1.55003,1.54982,1.5499,584300000.0
2005-10-07 18:58:00,1.54998,1.55008,1.54987,1.55,888500004.0
2005-10-07 18:59:00,1.55,1.55008,1.54989,1.54991,1593899996.0
2005-10-07 19:00:00,1.54993,1.55018,1.54993,1.54999,562900003.0
2005-10-07 19:01:00,1.54984,1.54992,1.54965,1.54983,289999998.0
2005-10-07 19:02:00,1.5496,1.54981,1.5496,1.54972,750900002.0
2005-10-07 19:03:00,1.54972,1.54977,1.54962,1.54962,474499997.0
2005-10-07 19:04:00,1.54972,1.54977,1.54963,1.54963,255800001.0
2005-10-07 19:05:00,1.54975,1.54975,1.54955,1.5496,648799999.0
2005-10-07 19:06:00,1.54963,1.54982,1.5496,1.54977,1590300006.0
2005-10-07 19:07:00,1.54978,1.54982,1.54959,1.5496,818299999.0
2005-10-07 19:08:00,1.54982,1.54997,1.54971,1.54978,1671799991.0
2005-10-07 19:09:00,1.54989,1.54996,1.54971,1.54976,1667399997.0
2005-10-07 19:10:00,1.5495,1.55021,1.5495,1.5497,1074300005.0
2005-10-07 19:11:00,1.54993,1.54993,1.5497,1.5498,1465200012.0
2005-10-07 19:12:00,1.54977,1.5498,1.54963,1.54969,677600001.0
2005-10-07 19:13:00,1.54975,1.54989,1.54974,1.54988,546100002.0
2005-10-07 19:14:00,1.5497,1.54985,1.54969,1.54985,344200001.0
2005-10-07 19:15:00,1.54985,1.54988,1.54975,1.5498,1482700015.0
2005-10-07 19:16:00,1.54979,1.54985,1.54966,1.54978,618499996.0
2005-10-07 19:17:00,1.54976,1.54983,1.54959,1.54973,972600005.0
2005-10-07 19:18:00,1.54981,1.54981,1.54957,1.54958,813999993.0
2005-10-07 19:19:00,1.54958,1.54981,1.54958,1.54974,973000002.0
2005-10-07 19:20:00,1.54973,1.54992,1.54963,1.54978,937400006.0
2005-10-07 19:21:00,1.54976,1.5498,1.54955,1.54955,979000002.0
2005-10-07 19:22:00,1.54952,1.54955,1.54936,1.54936,180800002.0
2005-10-07 19:23:00,1.54932,1.54948,1.54922,1.54936,643500007.0
2005-10-07 19:24:00,1.54948,1.54974,1.54932,1.54965,643000000.0
2005-10-07 19:25:00,1.54973,1.54984,1.54958,1.54958,936000000.0
2005-10-07 19:26:00,1.54971,1.54982,1.54957,1.54971,939800008.0
2005-10-07 19:27:00,1.54983,1.54996,1.54972,1.54975,1417900000.0
2005-10-07 19:28:00,1.54972,1.54998,1.54972,1.54996,636999998.0
2005-10-07 19:29:00,1.54998,1.55005,1.54977,1.54977,953400002.0
2005-10-07 19:31:00,1.54995,1.55002,1.54974,1.54988,1390700000.0
2005-10-07 19:32:00,1.54975,1.55,1.54975,1.5499,636700004.0
2005-10-07 19:33:00,1.54964,1.54998,1.54947,1.54983,784899998.0
2005-10-07 19:34:00,1.54989,1.54996,1.54974,1.54974,1452100005.0
2005-10-07 19:35:00,1.54974,1.5499,1.54961,1.54987,851200001.0
2005-10-07 19:36:00,1.54974,1.54982,1.54946,1.54965,654899997.0
2005-10-07 19:37:00,1.54959,1.54974,1.54957,1.54968,259200000.0
2005-10-07 19:38:00,1.5496,1.54965,1.54949,1.54963,802100010.0
2005-10-07 19:39:00,1.54955,1.54956,1.54928,1.54932,1080700002.0
2005-10-07 19:40:00,1.54943,1.54957,1.54942,1.54956,624700002.0
2005-10-07 19:41:00,1.54949,1.5496,1.5494,1.54957,353100001.0
2005-10-07 19:42:00,1.54957,1.54966,1.54943,1.54966,748900011.0
2005-10-07 19:43:00,1.54947,1.54971,1.54933,1.54954,346999998.0
2005-10-07 19:44:00,1.54958,1.54968,1.54949,1.5496,951200001.0
2005-10-07 19:45:00,1.54962,1.54983,1.54954,1.54974,243199998.0
2005-10-07 19:46:00,1.54964,1.54972,1.54948,1.54952,692499999.0
2005-10-07 19:47:00,1.54959,1.54994,1.54959,1.5499,310600003.0
2005-10-07 19:48:00,1.54994,1.55004,1.54988,1.54999,701200002.0
2005-10-07 19:49:00,1.55004,1.55004,1.5498,1.54992,1419100008.0
2005-10-07 19:50:00,1.54986,1.55001,1.54975,1.54994,183500000.0
2005-10-07 19:51:00,1.54994,1.55005,1.54994,1.55005,475200003.0
2005-10-07 19:52:00,1.55003,1.55003,1.54984,1.54991,352800004.0
2005-10-07 19:53:00,1.54987,1.54995,1.5497,1.54987,513499997.0
2005-10-07 19:54:00,1.5498,1.54995,1.5498,1.5499,392400001.0
2005-10-07 19:55:00,1.54988,1.54995,1.54975,1.54988,436799999.0
2005-10-07 19:56:00,1.54975,1.54992,1.54964,1.54982,1086400006.0
2005-10-07 19:57:00,1.54983,1.5499,1.54971,1.54971,1349700002.0
2005-10-07 19:58:00,1.54967,1.54999,1.54955,1.54955,1557200004.0
2005-10-07 19:59:00,1.54974,1.54993,1.54974,1.54978,1196400006.0
2005-10-07 20:00:00,1.54986,1.54993,1.54974,1.54986,611200001.0
2005-10-07 20:01:00,1.5498,1.54995,1.54972,1.54987,757800003.0
2005-10-07 20:02:00,1.54987,1.54992,1.54972,1.54982,370200000.0
2005-10-07 20:03:00,1.54988,1.54996,1.54976,1.54996,329200001.0
2005-10-07 20:04:00,1.54992,1.54995,1.5498,1.54989,313800000.0
2005-10-07 20:05:00,1.54992,1.54992,1.54976,1.54983,416000005.0
2005-10-07 20:06:00,1.54996,1.55005,1.54992,1.54999,502600003.0
2005-10-07 20:07:00,1.54977,1.55018,1.54972,1.55004,541300002.0
2005-10-07 20:08:00,1.54985,1.54995,1.54969,1.54983,1145300005.0
2005-10-07 20:09:00,1.5499,1.55005,1.54986,1.55,303800003.0
2005-10-07 20:10:00,1.5499,1.55,1.54986,1.54998,369899999.0
2005-10-07 20:11:00,1.54985,1.54998,1.54981,1.54986,780000001.0
2005-10-07 20:12:00,1.54983,1.55,1.54983,1.54988,247600003.0
2005-10-07 20:13:00,1.5498,1.54996,1.54965,1.54973,1804700015.0
2005-10-07 20:14:00,1.54963,1.54983,1.54956,1.54978,562600004.0
2005-10-07 20:15:00,1.5497,1.54988,1.5497,1.54985,1345100008.0
2005-10-07 20:16:00,1.54976,1.54983,1.54965,1.54978,1915400002.0
2005-10-07 20:17:00,1.54978,1.54988,1.5497,1.54988,303800001.0
2005-10-07 20:18:00,1.54978,1.54985,1.5497,1.5498,398700003.0
2005-10-07 20:21:00,1.54961,1.54978,1.54951,1.54974,752400005.0
2005-10-07 20:22:00,1.5498,1.54988,1.5497,1.5498,698300004.0
2005-10-07 20:23:00,1.54961,1.54979,1.54952,1.54955,1467800005.0
2005-10-07 20:24:00,1.54968,1.54974,1.54952,1.54961,502100003.0
2005-10-07 20:25:00,1.54968,1.54971,1.54944,1.54949,890499994.0
2005-10-07 20:26:00,1.54957,1.54962,1.54947,1.54947,373600003.0
2005-10-07 20:27:00,1.54956,1.54963,1.54944,1.54956,510699995.0
2005-10-07 20:29:00,1.54961,1.54974,1.54939,1.54939,1771100009.0
2005-10-07 20:31:00,1.5496,1.5497,1.5496,1.5497,737800014.0
2005-10-07 20:32:00,1.5497,1.5497,1.5497,1.5497,737800014.0
2005-10-07 20:33:00,1.54939,1.54955,1.54926,1.54943,737800014.0
2005-10-07 20:34:00,1.54944,1.54955,1.54927,1.54931,338600000.0
2005-10-07 20:35:00,1.54922,1.54948,1.54907,1.54946,469100005.0
2005-10-07 20:36:00,1.54945,1.54955,1.5492,1.54948,631900003.0
2005-10-07 20:37:00,1.54946,1.54957,1.54924,1.54936,1191299991.0
2005-10-07 20:38:00,1.5492,1.5494,1.54917,1.54935,1821500013.0
2005-10-07 20:39:00,1.54914,1.54935,1.54914,1.54933,1195999998.0
2005-10-07 20:40:00,1.5494,1.54945,1.5492,1.5492,1421499999.0
2005-10-07 20:41:00,1.5494,1.5494,1.54915,1.54922,519300004.0
2005-10-07 20:42:00,1.54933,1.54945,1.54902,1.54921,424100009.0
2005-10-07 20:43:00,1.5493,1.54948,1.5492,1.54935,901100007.0
2005-10-07 20:44:00,1.54933,1.54947,1.54887,1.54916,1433599993.0
2005-10-07 20:45:00,1.54921,1.5494,1.54921,1.54935,759499996.0
2005-10-07 20:46:00,1.54945,1.54951,1.54924,1.54947,359899997.0
2005-10-07 20:47:00,1.54942,1.54957,1.54929,1.54945,714799990.0
2005-10-07 20:48:00,1.54946,1.54989,1.54946,1.54968,1245800006.0
2005-10-07 20:49:00,1.54951,1.54975,1.5495,1.54975,692400001.0
2005-10-07 20:50:00,1.54973,1.54984,1.54964,1.54977,1929499996.0
2005-10-07 20:51:00,1.54982,1.54985,1.54963,1.54968,336799999.0
2005-10-07 20:52:00,1.54974,1.54982,1.54946,1.54971,1466199990.0
2005-10-07 20:53:00,1.54967,1.54972,1.54945,1.54945,1719499992.0
2005-10-07 20:54:00,1.54939,1.54962,1.54939,1.54951,803100002.0
2005-10-07 20:55:00,1.5494,1.5495,1.5494,1.5495,684300005.0
2005-10-07 20:56:00,1.5495,1.54955,1.54926,1.5495,2089399985.0
2005-10-07 20:58:00,1.5497,1.5497,1.5497,1.5497,1395900006.0
2005-10-07 20:59:00,1.5496,1.5497,1.5496,1.5497,1395900006.0
2005-10-07 21:00:00,1.5496,1.5496,1.5496,1.5496,1395900006.0
2005-10-07 21:02:00,1.5494,1.54945,1.54923,1.5493,1395900006.0
2005-10-07 21:03:00,1.5494,1.54964,1.54935,1.54952,1359700002.0
2005-10-07 21:04:00,1.54936,1.54951,1.54928,1.54951,241800002.0
2005-10-07 21:05:00,1.54957,1.54977,1.54949,1.54977,638699999.0
2005-10-07 21:06:00,1.54958,1.5499,1.54954,1.5497,569700000.0
2005-10-07 21:07:00,1.5497,1.5498,1.54967,1.5498,476900002.0
2005-10-07 21:08:00,1.5497,1.54985,1.54963,1.54985,262200003.0
2005-10-07 21:09:00,1.5498,1.54985,1.54965,1.54965,518999997.0
2005-10-07 21:10:00,1.54985,1.54985,1.54973,1.5498,888200004.0
2005-10-07 21:11:00,1.54985,1.54985,1.5497,1.54978,941900005.0
2005-10-07 21:12:00,1.54985,1.54988,1.54966,1.54978,342600006.0
2005-10-07 21:13:00,1.5497,1.54985,1.54969,1.54985,1067700003.0
2005-10-07 21:14:00,1.54967,1.54978,1.54948,1.54968,662800001.0
2005-10-07 21:15:00,1.54968,1.54979,1.54956,1.54958,768600004.0
2005-10-07 21:16:00,1.54969,1.54982,1.54947,1.54947,520699999.0
2005-10-07 21:17:00,1.54952,1.54964,1.54942,1.54953,1508100009.0
2005-10-07 21:18:00,1.54975,1.54975,1.54945,1.54946,665000001.0
2005-10-07 21:19:00,1.54947,1.54968,1.54943,1.54943,586899994.0
2005-10-07 21:20:00,1.5499,1.5499,1.5499,1.5499,1511400007.0
2005-10-07 21:21:00,1.5499,1.5499,1.5499,1.5499,1511400007.0
2005-10-07 21:22:00,1.54951,1.54977,1.54944,1.54975,1511400007.0
2005-10-07 21:23:00,1.54974,1.54986,1.54957,1.54958,1334899999.0
2005-10-07 21:24:00,1.5494,1.54975,1.54925,1.5496,638700003.0
2005-10-07 21:25:00,1.54979,1.54982,1.54938,1.54958,1291500003.0
2005-10-07 21:26:00,1.54946,1.54973,1.54941,1.54969,429600000.0
2005-10-07 21:27:00,1.54961,1.54976,1.54933,1.54965,560399999.0
2005-10-07 21:28:00,1.5498,1.54983,1.54958,1.54958,904299996.0
2005-10-07 21:29:00,1.54967,1.54982,1.54956,1.54972,435100004.0
2005-10-07 21:30:00,1.54965,1.54965,1.54942,1.54942,361100001.0
2005-10-07 21:31:00,1.5494,1.54955,1.54936,1.54955,555099999.0
2005-10-07 21:32:00,1.54948,1.54967,1.54936,1.54955,2024300000.0
2005-10-07 21:33:00,1.5496,1.54972,1.54953,1.54968,241899999.0
2005-10-07 21:34:00,1.5496,1.54975,1.54959,1.5497,1448200009.0
2005-10-07 21:35:00,1.54958,1.54971,1.54954,1.54963,1028500004.0
2005-10-07 21:36:00,1.54952,1.54965,1.54943,1.5496,273200003.0
2005-10-07 21:37:00,1.5496,1.54965,1.54943,1.54944,323900002.0
2005-10-07 21:38:00,1.54944,1.54972,1.54943,1.54972,335900004.0
2005-10-07 21:39:00,1.54951,1.54965,1.54944,1.54955,72700000.0
2005-10-07 21:40:00,1.5494,1.54955,1.54933,1.54947,532600000.0
2005-10-07 21:41:00,1.54945,1.54955,1.54929,1.5494,861900000.0
2005-10-07 21:42:00,1.54938,1.54952,1.54926,1.54937,652700005.0
2005-10-07 21:43:00,1.5494,1.54947,1.54928,1.54936,1171599997.0
2005-10-07 21:44:00,1.54933,1.54947,1.54913,1.54923,1400700014.0
2005-10-07 21:45:00,1.54924,1.54945,1.5492,1.5494,638600003.0
2005-10-07 21:46:00,1.54924,1.54947,1.54919,1.54943,1043500003.0
2005-10-07 21:47:00,1.5494,1.54948,1.54926,1.5493,1291199996.0
2005-10-07 21:48:00,1.54891,1.54923,1.5489,1.54914,448500004.0
2005-10-07 21:49:00,1.54945,1.54948,1.54925,1.54926,1163900003.0
2005-10-07 21:50:00,1.5494,1.5494,1.5492,1.54928,334800000.0
2005-10-07 21:51:00,1.54931,1.54945,1.54928,1.5494,514299998.0
2005-10-07 21:52:00,1.54945,1.54948,1.54919,1.5492,1620100003.0
2005-10-07 21:53:00,1.5493,1.54945,1.54925,1.54943,536299996.0
2005-10-07 21:54:00,1.54938,1.54945,1.5493,1.5494,271599999.0
2005-10-07 21:55:00,1.5493,1.54945,1.54925,1.5494,470799995.0
2005-10-07 21:56:00,1.54948,1.54961,1.54944,1.54955,603100007.0
2005-10-07 21:57:00,1.54942,1.54963,1.54942,1.54963,509600003.0
2005-10-07 21:58:00,1.54965,1.54965,1.54949,1.54965,801200007.0
2005-10-07 21:59:00,1.5495,1.54972,1.54948,1.54961,1137599997.0
2005-10-07 22:00:00,1.54962,1.54973,1.54953,1.54959,581299997.0
2005-10-07 22:01:00,1.54966,1.54975,1.54962,1.54975,299600002.0
2005-10-07 22:02:00,1.54968,1.54977,1.54948,1.54965,1057600002.0
2005-10-07 22:03:00,1.54985,1.54985,1.54965,1.54976,393000003.0
2005-10-07 22:04:00,1.54967,1.54975,1.54959,1.54974,703099997.0
2005-10-07 22:05:00,1.54977,1.54977,1.5496,1.54968,411400000.0
2005-10-07 22:06:00,1.54965,1.54965,1.54946,1.54965,433200002.0
2005-10-07 22:07:00,1.5496,1.5496,1.54941,1.54941,138500000.0
2005-10-07 22:08:00,1.54926,1.54965,1.54916,1.54948,625600014.0
2005-10-07 22:09:00,1.54963,1.54983,1.54958,1.54972,407700001.0
2005-10-07 22:10:00,1.54957,1.54965,1.54944,1.54957,124000000.0
2005-10-07 22:11:00,1.54958,1.54965,1.5495,1.5496,247799999.0
2005-10-07 22:12:00,1.5496,1.54965,1.54949,1.5496,930699995.0
2005-10-07 22:13:00,1.54953,1.5496,1.54939,1.5494,234300003.0
2005-10-07 22:14:00,1.54961,1.54968,1.54952,1.54954,271299999.0
2005-10-07 22:15:00,1.54946,1.54981,1.54936,1.54941,799000001.0
2005-10-07 22:16:00,1.54937,1.54954,1.54936,1.54953,219599998.0
2005-10-07 22:17:00,1.54962,1.54962,1.5493,1.54962,309799997.0
2005-10-07 22:18:00,1.54948,1.54957,1.54938,1.54938,259699997.0
2005-10-07 22:19:00,1.54955,1.54955,1.54929,1.54941,338200001.0
2005-10-07 22:20:00,1.54945,1.54945,1.54923,1.54942,241399999.0
2005-10-07 22:21:00,1.54938,1.54957,1.54938,1.54951,363500001.0
2005-10-07 22:22:00,1.54946,1.54965,1.54944,1.5496,777700002.0
2005-10-07 22:23:00,1.54962,1.54962,1.54929,1.54929,242800004.0
2005-10-07 22:24:00,1.54928,1.54952,1.54928,1.54951,191000003.0
2005-10-07 22:25:00,1.5496,1.5496,1.5493,1.5493,689600008.0
2005-10-07 22:26:00,1.5495,1.54963,1.54931,1.5494,843900011.0
2005-10-07 22:27:00,1.54929,1.54962,1.54921,1.54946,295599999.0
2005-10-07 22:28:00,1.54952,1.54965,1.5493,1.5493,724399997.0
2005-10-07 22:29:00,1.54945,1.54959,1.5493,1.54947,808999998.0
2005-10-07 22:30:00,1.54954,1.5496,1.54932,1.54943,747100002.0
2005-10-07 22:31:00,1.54929,1.54953,1.54919,1.54953,176999999.0
2005-10-07 22:32:00,1.54936,1.54953,1.54935,1.54953,205300001.0
2005-10-07 22:33:00,1.54917,1.54955,1.54907,1.54944,147100002.0
2005-10-07 22:34:00,1.54962,1.54973,1.54953,1.54962,498600003.0
2005-10-07 22:35:00,1.54963,1.54963,1.54936,1.54936,106999999.0
2005-10-07 22:36:00,1.54917,1.54967,1.54916,1.54955,533000003.0
2005-10-07 22:37:00,1.54938,1.54949,1.54926,1.54933,373699995.0
2005-10-07 22:38:00,1.54938,1.54943,1.54917,1.54927,460000003.0
2005-10-07 22:39:00,1.5495,1.54954,1.5492,1.54933,775100004.0
2005-10-07 22:40:00,1.54942,1.54965,1.54935,1.5496,902799998.0
2005-10-07 22:41:00,1.54944,1.54977,1.54944,1.54968,569400004.0
2005-10-07 22:42:00,1.54953,1.54975,1.54951,1.54963,574400005.0
2005-10-07 22:43:00,1.54933,1.54957,1.5491,1.54957,1225500000.0
2005-10-07 22:44:00,1.5495,1.54967,1.54932,1.54967,369300001.0
2005-10-07 22:45:00,1.54963,1.54963,1.54931,1.54931,193500003.0
2005-10-07 22:46:00,1.54944,1.54962,1.54932,1.5495,226099998.0
2005-10-07 22:47:00,1.54963,1.54963,1.54941,1.54942,216699998.0
2005-10-07 22:48:00,1.54934,1.54959,1.54922,1.54959,235100002.0
2005-10-07 22:49:00,1.5497,1.5497,1.54943,1.54943,769499998.0
2005-10-07 22:50:00,1.54944,1.54957,1.54928,1.54943,269200004.0
2005-10-07 22:51:00,1.54928,1.54953,1.54924,1.54953,598500004.0
2005-10-07 22:52:00,1.54955,1.54955,1.54921,1.5493,481500001.0
2005-10-07 22:53:00,1.54962,1.54965,1.54947,1.5496,321099999.0
2005-10-07 22:54:00,1.54953,1.54963,1.54937,1.54941,571800003.0
2005-10-07 22:55:00,1.54951,1.54965,1.54935,1.54948,220699999.0
2005-10-07 22:56:00,1.54928,1.54947,1.54928,1.54947,109300002.0
2005-10-07 22:57:00,1.54932,1.54965,1.54932,1.54965,504899998.0
2005-10-07 22:58:00,1.54968,1.54968,1.54942,1.54942,136500001.0
2005-10-07 22:59:00,1.54908,1.54935,1.54892,1.5492,489900006.0
2005-10-09 23:00:00,1.54966,1.55038,1.54948,1.55032,282700004.0
2005-10-09 23:01:00,1.55037,1.55065,1.55017,1.55043,468000002.0
2005-10-09 23:02:00,1.55021,1.55037,1.5501,1.5503,397900003.0
2005-10-09 23:03:00,1.55023,1.55042,1.55004,1.55033,511800004.0
2005-10-09 23:04:00,1.55012,1.55035,1.55002,1.55018,235300001.0
2005-10-09 23:05:00,1.55023,1.55042,1.54972,1.54975,366200003.0
2005-10-09 23:06:00,1.55002,1.55036,1.55,1.55012,658400001.0
2005-10-09 23:07:00,1.54995,1.54995,1.54973,1.54987,267999996.0
2005-10-09 23:08:00,1.54983,1.54999,1.54961,1.54986,264700000.0
2005-10-09 23:09:00,1.54983,1.54997,1.54972,1.54972,293599998.0
2005-10-09 23:10:00,1.54986,1.54998,1.54969,1.54998,491300012.0
2005-10-09 23:11:00,1.55002,1.55003,1.54963,1.54974,345399999.0
2005-10-09 23:12:00,1.54975,1.54995,1.54966,1.54979,643000011.0
2005-10-09 23:13:00,1.54975,1.54996,1.54951,1.54962,341300000.0
2005-10-09 23:14:00,1.54953,1.54974,1.54948,1.5497,266300002.0
2005-10-09 23:15:00,1.55,1.55006,1.54979,1.54991,276100008.0
2005-10-09 23:16:00,1.55015,1.55015,1.54955,1.54987,515199999.0
2005-10-09 23:17:00,1.54985,1.55022,1.54963,1.54981,520399999.0
2005-10-09 23:18:00,1.54978,1.55023,1.54962,1.54988,484800003.0
2005-10-09 23:19:00,1.54998,1.5501,1.54974,1.55009,440400001.0
2005-10-09 23:20:00,1.5501,1.5501,1.54973,1.54988,334800006.0
2005-10-09 23:21:00,1.54973,1.55058,1.5497,1.55058,335700002.0
2005-10-09 23:22:00,1.55025,1.5504,1.54997,1.55022,310099996.0
2005-10-09 23:23:00,1.55029,1.55034,1.54996,1.55015,317899998.0
2005-10-09 23:24:00,1.55025,1.55025,1.54988,1.54994,356000004.0
2005-10-09 23:25:00,1.54985,1.55021,1.54968,1.54988,360400001.0
2005-10-09 23:26:00,1.55007,1.55029,1.54989,1.54997,425300003.0
2005-10-09 23:27:00,1.54983,1.55008,1.54973,1.54993,287500004.0
2005-10-09 23:28:00,1.55005,1.55045,1.54995,1.55026,645399998.0
2005-10-09 23:29:00,1.55024,1.55024,1.54973,1.55004,260699996.0
2005-10-09 23:30:00,1.55005,1.55052,1.54994,1.55031,439900006.0
2005-10-09 23:31:00,1.55018,1.55041,1.54999,1.55014,305400002.0
2005-10-09 23:32:00,1.55013,1.55032,1.54974,1.55002,500400003.0
2005-10-09 23:33:00,1.54989,1.55046,1.54989,1.55014,472100002.0
2005-10-09 23:34:00,1.55004,1.55016,1.54994,1.55003,501300006.0
2005-10-09 23:35:00,1.54999,1.55022,1.54993,1.55017,357299999.0
2005-10-09 23:36:00,1.55009,1.55037,1.54987,1.55018,625000001.0
2005-10-09 23:37:00,1.5501,1.55036,1.54997,1.54997,322600000.0
2005-10-09 23:38:00,1.55017,1.5503,1.54986,1.54998,410399998.0
2005-10-09 23:39:00,1.55002,1.55017,1.54998,1.55017,183500002.0
2005-10-09 23:40:00,1.5499,1.55007,1.54979,1.54988,362600005.0
2005-10-09 23:41:00,1.54995,1.55008,1.54982,1.54997,425099999.0
2005-10-09 23:42:00,1.54987,1.5501,1.54979,1.54992,440100003.0
2005-10-09 23:43:00,1.54987,1.55013,1.5497,1.54992,377300000.0
2005-10-09 23:44:00,1.54979,1.55025,1.54979,1.55011,505299998.0
2005-10-09 23:45:00,1.55004,1.55043,1.54998,1.55011,328899997.0
2005-10-09 23:46:00,1.55003,1.55034,1.54983,1.55019,297300005.0
2005-10-09 23:47:00,1.55029,1.55029,1.54997,1.55015,343900000.0
2005-10-09 23:48:00,1.55016,1.55016,1.54987,1.54987,349400001.0
2005-10-09 23:49:00,1.54992,1.55005,1.54963,1.55002,410300005.0
2005-10-09 23:50:00,1.55013,1.55028,1.5499,1.54995,360600003.0
2005-10-09 23:51:00,1.54985,1.55017,1.54985,1.54993,396900002.0
2005-10-09 23:52:00,1.5499,1.55002,1.54969,1.54995,134099999.0
2005-10-09 23:53:00,1.54995,1.55019,1.54983,1.55004,391099998.0
2005-10-09 23:54:00,1.54985,1.55011,1.54975,1.54982,420799996.0
2005-10-09 23:55:00,1.54995,1.55001,1.54979,1.54992,517000008.0
2005-10-09 23:56:00,1.5499,1.55007,1.54977,1.54989,399000003.0
2005-10-09 23:57:00,1.54984,1.55016,1.54984,1.55006,302100000.0
2005-10-09 23:58:00,1.54976,1.55007,1.54976,1.55006,208200004.0
2005-10-09 23:59:00,1.54988,1.55004,1.54977,1.55003,334199997.0
2005-10-10 00:00:00,1.55003,1.55034,1.54993,1.55017,460900001.0
2005-10-10 00:01:00,1.54989,1.55009,1.54976,1.54995,402600003.0
2005-10-10 00:02:00,1.55018,1.55035,1.54997,1.55,280700006.0
2005-10-10 00:03:00,1.54943,1.5497,1.54939,1.54959,267800000.0
2005-10-10 00:04:00,1.54993,1.5503,1.54987,1.5499,435700003.0
2005-10-10 00:05:00,1.54977,1.54983,1.54957,1.54975,320099998.0
2005-10-10 00:06:00,1.55021,1.55027,1.54986,1.54997,513000014.0
2005-10-10 00:07:00,1.55013,1.55051,1.54986,1.55003,369000002.0
2005-10-10 00:08:00,1.55,1.55033,1.54991,1.55007,341799998.0
2005-10-10 00:09:00,1.55006,1.55035,1.5498,1.54992,428900000.0
2005-10-10 00:10:00,1.54984,1.55038,1.54984,1.55009,335800005.0
2005-10-10 00:11:00,1.54998,1.5504,1.54977,1.55,445400004.0
2005-10-10 00:12:00,1.55002,1.55043,1.54991,1.55019,410600006.0
2005-10-10 00:13:00,1.55015,1.55015,1.54976,1.54986,248199999.0
2005-10-10 00:14:00,1.54993,1.55045,1.54993,1.55016,245100000.0
2005-10-10 00:15:00,1.54987,1.54993,1.54969,1.54993,497900008.0
2005-10-10 00:16:00,1.54985,1.55002,1.54982,1.54998,253699996.0
2005-10-10 00:17:00,1.55036,1.5507,1.55017,1.55048,735700004.0
2005-10-10 00:18:00,1.55026,1.5505,1.55008,1.55031,430000003.0
2005-10-10 00:19:00,1.54989,1.55038,1.54985,1.55038,297100005.0
2005-10-10 00:20:00,1.55035,1.55052,1.54999,1.54999,502299999.0
2005-10-10 00:21:00,1.55025,1.55041,1.55009,1.55018,563200000.0
2005-10-10 00:22:00,1.55052,1.55064,1.55025,1.55054,449800002.0
2005-10-10 00:23:00,1.55048,1.55048,1.55005,1.55006,232700002.0
2005-10-10 00:24:00,1.54998,1.55038,1.54983,1.55035,496700000.0
2005-10-10 00:25:00,1.54986,1.55008,1.54965,1.54996,559399999.0
2005-10-10 00:26:00,1.55008,1.55012,1.54988,1.54994,373099999.0
2005-10-10 00:27:00,1.55001,1.55027,1.54995,1.55009,413200001.0
2005-10-10 00:28:00,1.55001,1.55029,1.54999,1.55025,534700007.0
2005-10-10 00:29:00,1.55015,1.55043,1.55015,1.55028,203899999.0
2005-10-10 00:30:00,1.55045,1.55045,1.55023,1.5503,272500000.0
2005-10-10 00:31:00,1.55031,1.55048,1.55027,1.5503,272000004.0
2005-10-10 00:32:00,1.55005,1.55046,1.54998,1.5503,390799999.0
2005-10-10 00:33:00,1.55017,1.5504,1.55012,1.55022,372999997.0
2005-10-10 00:34:00,1.55027,1.55038,1.5501,1.5502,515400009.0
2005-10-10 00:35:00,1.55019,1.5504,1.55013,1.55013,443000000.0
2005-10-10 00:36:00,1.55014,1.55046,1.55014,1.55039,359200005.0
2005-10-10 00:37:00,1.55031,1.55041,1.55012,1.55022,300499996.0
2005-10-10 00:38:00,1.55011,1.55038,1.55011,1.55038,279000004.0
2005-10-10 00:39:00,1.55025,1.55038,1.55013,1.5502,157699999.0
2005-10-10 00:40:00,1.55014,1.55029,1.55002,1.55025,318499998.0
2005-10-10 00:41:00,1.55028,1.5504,1.55011,1.55031,351400004.0
2005-10-10 00:42:00,1.55017,1.55043,1.5501,1.55011,377900002.0
2005-10-10 00:43:00,1.55022,1.55033,1.54999,1.55028,622500003.0
2005-10-10 00:44:00,1.5504,1.55043,1.55014,1.55017,304799999.0
2005-10-10 00:45:00,1.55016,1.55045,1.55016,1.55032,570900001.0
2005-10-10 00:46:00,1.54997,1.55039,1.54992,1.55019,440900001.0
2005-10-10 00:47:00,1.55025,1.55045,1.5502,1.5502,230800002.0
2005-10-10 00:48:00,1.55001,1.55024,1.55,1.55018,473000000.0
2005-10-10 00:49:00,1.55025,1.55028,1.55008,1.55023,404500001.0
2005-10-10 00:50:00,1.54994,1.55038,1.54994,1.55021,326399996.0
2005-10-10 00:51:00,1.5503,1.55045,1.5501,1.55045,293900000.0
2005-10-10 00:52:00,1.55025,1.55036,1.55007,1.55018,478599997.0
2005-10-10 00:53:00,1.55027,1.55048,1.55024,1.55039,439099998.0
2005-10-10 00:54:00,1.5501,1.55033,1.55001,1.55028,427999999.0
2005-10-10 00:55:00,1.55028,1.55029,1.54995,1.55008,683799994.0
2005-10-10 00:56:00,1.54998,1.55045,1.54998,1.55033,201999998.0
2005-10-10 00:57:00,1.55029,1.55049,1.55013,1.55017,789100005.0
2005-10-10 00:58:00,1.55034,1.55049,1.55013,1.55041,360200002.0
2005-10-10 00:59:00,1.5504,1.55052,1.55025,1.55046,402500001.0
2005-10-10 01:00:00,1.5503,1.55045,1.55026,1.55035,384499998.0
2005-10-10 01:01:00,1.5504,1.55056,1.55025,1.55033,346299997.0
2005-10-10 01:02:00,1.55039,1.55049,1.55027,1.55031,435600002.0
2005-10-10 01:03:00,1.55031,1.55035,1.54999,1.55007,216300002.0
2005-10-10 01:04:00,1.55035,1.5506,1.5502,1.55044,871099996.0
2005-10-10 01:05:00,1.55053,1.55061,1.55035,1.55035,436700002.0
2005-10-10 01:06:00,1.55028,1.55077,1.55021,1.5506,368700005.0
2005-10-10 01:07:00,1.5505,1.55061,1.55022,1.55061,403500002.0
2005-10-10 01:08:00,1.55043,1.55054,1.55031,1.55031,440600004.0
2005-10-10 01:09:00,1.55031,1.55041,1.55016,1.55027,295500000.0
2005-10-10 01:10:00,1.55043,1.5507,1.5504,1.5507,419199999.0
2005-10-10 01:11:00,1.55063,1.55088,1.5506,1.5506,260699997.0
2005-10-10 01:12:00,1.55075,1.55082,1.55047,1.55047,459800001.0
2005-10-10 01:13:00,1.55043,1.55058,1.55022,1.5504,332900006.0
2005-10-10 01:14:00,1.5505,1.55062,1.55041,1.55053,511800003.0
2005-10-10 01:15:00,1.55053,1.55063,1.55034,1.5505,284199999.0
2005-10-10 01:16:00,1.55047,1.55047,1.54999,1.55003,318600000.0
2005-10-10 01:17:00,1.55015,1.55015,1.54952,1.54952,641400001.0
2005-10-10 01:18:00,1.54987,1.55001,1.54924,1.54935,469799998.0
2005-10-10 01:19:00,1.54951,1.54996,1.54947,1.54983,450300005.0
2005-10-10 01:20:00,1.54996,1.55003,1.54979,1.5499,338599998.0
2005-10-10 01:21:00,1.54992,1.55004,1.54961,1.54967,311900006.0
2005-10-10 01:22:00,1.5497,1.54998,1.54964,1.54987,374899999.0
2005-10-10 01:23:00,1.54976,1.54992,1.54968,1.54975,215300000.0
2005-10-10 01:24:00,1.54982,1.55,1.54974,1.54989,455700004.0
2005-10-10 01:25:00,1.54998,1.55004,1.54976,1.54996,290500006.0
2005-10-10 01:26:00,1.5501,1.5501,1.54979,1.54983,346899996.0
2005-10-10 01:27:00,1.54983,1.55006,1.54983,1.54993,514399998.0
2005-10-10 01:28:00,1.54958,1.55008,1.54949,1.54993,206299998.0
2005-10-10 01:29:00,1.54981,1.55006,1.54981,1.54995,288400005.0
2005-10-10 01:30:00,1.54988,1.55005,1.54982,1.55,290300005.0
2005-10-10 01:31:00,1.54997,1.55008,1.5499,1.55008,270500000.0
2005-10-10 01:32:00,1.55005,1.55018,1.54993,1.55008,523900000.0
2005-10-10 01:33:00,1.55005,1.55005,1.54951,1.54951,300300006.0
2005-10-10 01:34:00,1.54982,1.55008,1.54957,1.54973,629500001.0
2005-10-10 01:35:00,1.54988,1.55003,1.54979,1.54997,225299999.0
2005-10-10 01:36:00,1.54998,1.55004,1.54983,1.54996,478200004.0
2005-10-10 01:37:00,1.55006,1.55007,1.54984,1.5499,450000002.0
2005-10-10 01:38:00,1.54981,1.55009,1.54949,1.54979,407100004.0
2005-10-10 01:39:00,1.54973,1.54995,1.54946,1.54959,422499999.0
2005-10-10 01:40:00,1.54988,1.54988,1.5497,1.54987,360000002.0
2005-10-10 01:41:00,1.54982,1.54991,1.54956,1.5497,309999999.0
2005-10-10 01:42:00,1.54951,1.54977,1.54935,1.54977,410999997.0
2005-10-10 01:43:00,1.54972,1.54985,1.54971,1.5498,256100001.0
2005-10-10 01:44:00,1.54974,1.54983,1.54959,1.54978,238200002.0
2005-10-10 01:45:00,1.54983,1.54983,1.54966,1.54976,193500001.0
2005-10-10 01:46:00,1.54977,1.54983,1.54959,1.54983,570599996.0
2005-10-10 01:47:00,1.54986,1.54986,1.54959,1.54971,434899994.0
2005-10-10 01:48:00,1.54961,1.54968,1.54939,1.54952,425799999.0
2005-10-10 01:49:00,1.54949,1.54949,1.54921,1.5494,275399998.0
2005-10-10 01:50:00,1.54926,1.54956,1.54903,1.54952,340100001.0
2005-10-10 01:51:00,1.54924,1.54952,1.54921,1.54937,212600004.0
2005-10-10 01:52:00,1.54952,1.54957,1.54935,1.54957,355700001.0
2005-10-10 01:53:00,1.54947,1.54956,1.54923,1.54941,217700001.0
2005-10-10 01:54:00,1.54958,1.54961,1.54937,1.54949,287900003.0
2005-10-10 01:55:00,1.54931,1.54948,1.54923,1.54932,433100001.0
2005-10-10 01:56:00,1.54946,1.54946,1.54918,1.54923,209599999.0
2005-10-10 01:57:00,1.54937,1.54963,1.54913,1.54963,324500004.0
2005-10-10 01:58:00,1.54942,1.54942,1.54912,1.54912,365400000.0
2005-10-10 01:59:00,1.5493,1.54946,1.5492,1.54938,263700001.0
2005-10-10 02:00:00,1.54893,1.54936,1.5488,1.54936,291599997.0
2005-10-10 02:01:00,1.54928,1.54933,1.54916,1.54932,342500001.0
2005-10-10 02:02:00,1.54927,1.54947,1.54922,1.54947,176500000.0
2005-10-10 02:03:00,1.54932,1.54958,1.54925,1.54958,299500001.0
2005-10-10 02:04:00,1.54962,1.54962,1.54932,1.54942,363600004.0
2005-10-10 02:05:00,1.54947,1.54947,1.54903,1.54903,128900002.0
2005-10-10 02:06:00,1.54934,1.54951,1.54934,1.54947,158199999.0
2005-10-10 02:07:00,1.54933,1.54968,1.54933,1.54968,460899999.0
2005-10-10 02:08:00,1.54958,1.54964,1.54927,1.54927,298900001.0
2005-10-10 02:09:00,1.54957,1.54961,1.54942,1.54944,200899999.0
2005-10-10 02:10:00,1.5494,1.54961,1.5493,1.54942,291700001.0
2005-10-10 02:11:00,1.54954,1.54958,1.54933,1.54933,223600003.0
2005-10-10 02:12:00,1.54913,1.54929,1.54905,1.54926,404499999.0
2005-10-10 02:13:00,1.54901,1.54951,1.54895,1.54951,329100002.0
2005-10-10 02:14:00,1.54955,1.54961,1.54926,1.54944,142600001.0
2005-10-10 02:15:00,1.54948,1.54949,1.54925,1.54925,141000002.0
2005-10-10 02:16:00,1.54948,1.54974,1.54921,1.54927,409299999.0
2005-10-10 02:17:00,1.54927,1.54946,1.54927,1.54946,30600000.0
2005-10-10 02:18:00,1.54935,1.54947,1.54933,1.54942,136599996.0
2005-10-10 02:19:00,1.54941,1.54952,1.54936,1.54941,187999998.0
2005-10-10 02:20:00,1.54893,1.54933,1.54887,1.54916,151800001.0
2005-10-10 02:21:00,1.54962,1.54968,1.54889,1.54896,300600002.0
2005-10-10 02:22:00,1.5495,1.5496,1.54939,1.54941,516999998.0
2005-10-10 02:23:00,1.54963,1.54979,1.54949,1.54961,221700001.0
2005-10-10 02:24:00,1.54966,1.54979,1.54944,1.54959,349799998.0
2005-10-10 02:25:00,1.54965,1.54965,1.54956,1.54956,41600000.0
2005-10-10 02:26:00,1.54958,1.54958,1.54945,1.54945,78300002.0
2005-10-10 02:27:00,1.54953,1.54963,1.54941,1.54945,352600000.0
2005-10-10 02:28:00,1.54939,1.54963,1.54938,1.54955,358300000.0
2005-10-10 02:29:00,1.54905,1.54958,1.54905,1.54958,254800003.0
2005-10-10 02:30:00,1.54948,1.54971,1.54915,1.54915,501999994.0
2005-10-10 02:31:00,1.54947,1.54962,1.54938,1.54939,174500000.0
2005-10-10 02:32:00,1.54932,1.54965,1.54917,1.5493,276299998.0
2005-10-10 02:33:00,1.54938,1.54963,1.5493,1.54948,227700000.0
2005-10-10 02:34:00,1.5495,1.5496,1.5495,1.5496,26100000.0
2005-10-10 02:35:00,1.54968,1.54968,1.54943,1.54954,309699999.0
2005-10-10 02:36:00,1.5497,1.54978,1.54916,1.54943,326100001.0
2005-10-10 02:37:00,1.549,1.54966,1.549,1.54952,223000000.0
2005-10-10 02:38:00,1.54962,1.54962,1.54938,1.5494,360199998.0
2005-10-10 02:39:00,1.5496,1.5496,1.5495,1.5495,49500000.0
2005-10-10 02:40:00,1.54949,1.54953,1.54926,1.54935,381300006.0
2005-10-10 02:41:00,1.54959,1.54974,1.54918,1.54921,224599998.0
2005-10-10 02:42:00,1.54953,1.54977,1.5494,1.54944,314800006.0
2005-10-10 02:43:00,1.54936,1.54957,1.54925,1.54941,235899998.0
2005-10-10 02:44:00,1.54917,1.54945,1.5491,1.54944,348999999.0
2005-10-10 02:45:00,1.54946,1.54963,1.54944,1.54951,212599998.0
2005-10-10 02:46:00,1.5496,1.5496,1.54936,1.5495,168399997.0
2005-10-10 02:47:00,1.54914,1.5496,1.54911,1.54943,247299998.0
2005-10-10 02:48:00,1.54939,1.54952,1.54915,1.54915,402199994.0
2005-10-10 02:49:00,1.54939,1.54956,1.54934,1.54956,253200002.0
2005-10-10 02:50:00,1.54934,1.54966,1.54931,1.54946,273199999.0
2005-10-10 02:51:00,1.54967,1.54971,1.54952,1.54952,357099998.0
2005-10-10 02:52:00,1.54908,1.5495,1.54908,1.5494,294100004.0
2005-10-10 02:53:00,1.5495,1.54955,1.54921,1.5493,444199995.0
2005-10-10 02:54:00,1.54931,1.54966,1.54931,1.54966,293500002.0
2005-10-10 02:55:00,1.54947,1.54947,1.54929,1.54929,222999996.0
2005-10-10 02:56:00,1.5494,1.5494,1.5492,1.5492,125700003.0
2005-10-10 02:57:00,1.54957,1.54957,1.54915,1.5492,297000002.0
2005-10-10 02:58:00,1.54927,1.54937,1.54916,1.5493,215899997.0
2005-10-10 02:59:00,1.5493,1.54941,1.54922,1.54928,205400000.0
2005-10-10 03:00:00,1.54939,1.54941,1.54922,1.54936,408300007.0
2005-10-10 03:01:00,1.54937,1.54945,1.54923,1.54928,385599997.0
2005-10-10 03:02:00,1.54937,1.54953,1.54916,1.54916,240399997.0
2005-10-10 03:03:00,1.54954,1.54961,1.54936,1.54947,242900001.0
2005-10-10 03:04:00,1.54926,1.54943,1.54917,1.54925,192000002.0
2005-10-10 03:05:00,1.54921,1.54932,1.54912,1.54926,208900003.0
2005-10-10 03:06:00,1.54907,1.54957,1.54906,1.54953,404900005.0
2005-10-10 03:07:00,1.54937,1.54939,1.5488,1.54885,247700003.0
2005-10-10 03:08:00,1.54888,1.54951,1.54888,1.54922,399500003.0
2005-10-10 03:09:00,1.54895,1.5493,1.54887,1.54893,521700005.0
2005-10-10 03:10:00,1.54878,1.54941,1.54866,1.54927,353500002.0
2005-10-10 03:11:00,1.54897,1.5495,1.54889,1.54944,158199999.0
2005-10-10 03:12:00,1.5493,1.54944,1.5491,1.54936,262100001.0
2005-10-10 03:13:00,1.54937,1.54948,1.54926,1.54936,80600000.0
2005-10-10 03:14:00,1.54958,1.54996,1.54943,1.54943,195100002.0
2005-10-10 03:15:00,1.54927,1.54983,1.54916,1.5496,317400001.0
2005-10-10 03:16:00,1.54967,1.55008,1.54966,1.54977,338200002.0
2005-10-10 03:17:00,1.55011,1.55011,1.54986,1.54986,138400001.0
2005-10-10 03:18:00,1.55007,1.55025,1.54997,1.54999,187600000.0
2005-10-10 03:19:00,1.55023,1.55023,1.54991,1.54991,313600000.0
2005-10-10 03:20:00,1.54981,1.55026,1.54977,1.55026,327700003.0
2005-10-10 03:21:00,1.54999,1.55023,1.54978,1.55012,386699996.0
2005-10-10 03:22:00,1.55009,1.55025,1.54989,1.55006,479699997.0
2005-10-10 03:23:00,1.54977,1.54984,1.54953,1.54962,276600000.0
2005-10-10 03:24:00,1.54975,1.55004,1.54972,1.54992,232599998.0
2005-10-10 03:25:00,1.54981,1.54991,1.54968,1.54986,363399997.0
2005-10-10 03:26:00,1.54965,1.55017,1.54965,1.54991,426100001.0
2005-10-10 03:27:00,1.54976,1.55008,1.54933,1.54975,418400007.0
2005-10-10 03:28:00,1.54995,1.55018,1.54975,1.54989,339600004.0
2005-10-10 03:29:00,1.54986,1.55007,1.54973,1.54985,444600002.0
2005-10-10 03:30:00,1.54984,1.55006,1.54983,1.55006,233100000.0
2005-10-10 03:31:00,1.55015,1.55015,1.54967,1.54974,450599995.0
2005-10-10 03:32:00,1.54963,1.54986,1.54942,1.54956,262000002.0
2005-10-10 03:33:00,1.55007,1.55027,1.55003,1.55008,281200003.0
2005-10-10 03:34:00,1.55002,1.55016,1.54986,1.54996,552299999.0
2005-10-10 03:35:00,1.5501,1.55016,1.54978,1.54978,345999999.0
2005-10-10 03:36:00,1.55008,1.55015,1.55002,1.5501,124500000.0
2005-10-10 03:37:00,1.54983,1.55024,1.54978,1.55004,335999999.0
2005-10-10 03:38:00,1.54984,1.55004,1.54976,1.54995,256800000.0
2005-10-10 03:39:00,1.54993,1.55015,1.54993,1.55015,81700001.0
2005-10-10 03:40:00,1.5498,1.55023,1.54974,1.55005,316500004.0
2005-10-10 03:41:00,1.55004,1.55027,1.54988,1.54992,275600000.0
2005-10-10 03:42:00,1.55013,1.55019,1.54997,1.55006,389800005.0
2005-10-10 03:43:00,1.5501,1.55029,1.55008,1.55023,232300000.0
2005-10-10 03:44:00,1.55018,1.55035,1.55018,1.55035,119999998.0
2005-10-10 03:45:00,1.55029,1.55035,1.55013,1.5503,571700004.0
2005-10-10 03:46:00,1.55017,1.55029,1.55008,1.55028,210000002.0
2005-10-10 03:47:00,1.54988,1.55025,1.54979,1.55003,423300000.0
2005-10-10 03:48:00,1.5495,1.55018,1.5495,1.55002,308199999.0
2005-10-10 03:49:00,1.55,1.5501,1.54981,1.54997,360300002.0
2005-10-10 03:50:00,1.54989,1.55001,1.54978,1.54992,297000001.0
2005-10-10 03:51:00,1.55008,1.55029,1.54991,1.55019,357299999.0
2005-10-10 03:52:00,1.54986,1.55016,1.54978,1.55012,210200000.0
2005-10-10 03:53:00,1.55017,1.55025,1.55003,1.5502,214899999.0
2005-10-10 03:54:00,1.54976,1.5502,1.54976,1.55002,228299999.0
2005-10-10 03:55:00,1.54996,1.55023,1.54974,1.54982,359199997.0
2005-10-10 03:56:00,1.54979,1.55015,1.54979,1.54999,203499999.0
2005-10-10 03:57:00,1.55005,1.55019,1.5498,1.55018,370999995.0
2005-10-10 03:58:00,1.55007,1.55021,1.54995,1.55008,237200001.0
2005-10-10 03:59:00,1.55007,1.55016,1.54991,1.55003,408199997.0
2005-10-10 04:00:00,1.54986,1.55016,1.54976,1.54997,261400001.0
2005-10-10 04:01:00,1.54995,1.55021,1.54988,1.55013,455800000.0
2005-10-10 04:02:00,1.54999,1.55022,1.54982,1.55006,300100002.0
2005-10-10 04:03:00,1.55015,1.55028,1.55001,1.55001,255900000.0
2005-10-10 04:04:00,1.55005,1.5502,1.54987,1.55009,293099999.0
2005-10-10 04:05:00,1.5502,1.55034,1.55012,1.55028,289899999.0
2005-10-10 04:06:00,1.55021,1.55042,1.55021,1.55042,287000002.0
2005-10-10 04:07:00,1.55026,1.55043,1.55019,1.55039,418299996.0
2005-10-10 04:08:00,1.55021,1.55034,1.55011,1.55015,240300000.0
2005-10-10 04:09:00,1.54955,1.55022,1.54949,1.54996,208399999.0
2005-10-10 04:10:00,1.54995,1.55021,1.54989,1.55005,281100000.0
2005-10-10 04:11:00,1.55003,1.55016,1.54986,1.54999,321099996.0
2005-10-10 04:12:00,1.55014,1.55016,1.55004,1.55006,15200000.0
2005-10-10 04:13:00,1.55021,1.55025,1.5499,1.5499,193599998.0
2005-10-10 04:14:00,1.55015,1.55019,1.54988,1.55012,392000005.0
2005-10-10 04:15:00,1.54993,1.5501,1.54981,1.54982,268300001.0
2005-10-10 04:16:00,1.55021,1.55022,1.54989,1.55,333100003.0
2005-10-10 04:17:00,1.55014,1.55016,1.55004,1.55006,73700000.0
2005-10-10 04:18:00,1.54999,1.55035,1.54985,1.55003,310399999.0
2005-10-10 04:19:00,1.55013,1.55013,1.54989,1.54991,271100003.0
2005-10-10 04:20:00,1.54998,1.55018,1.54981,1.55001,327700003.0
2005-10-10 04:21:00,1.54994,1.55006,1.5498,1.54989,328700005.0
2005-10-10 04:22:00,1.54998,1.55007,1.54965,1.55007,362700002.0
2005-10-10 04:23:00,1.55008,1.55008,1.54967,1.54972,522099995.0
2005-10-10 04:24:00,1.55002,1.55014,1.54991,1.55002,246400001.0
2005-10-10 04:25:00,1.55003,1.55003,1.54973,1.5498,365700001.0
2005-10-10 04:26:00,1.55005,1.55005,1.5499,1.54998,468099994.0
2005-10-10 04:27:00,1.54998,1.55017,1.54976,1.54984,506700002.0
2005-10-10 04:28:00,1.54988,1.55021,1.54971,1.55005,317200002.0
2005-10-10 04:29:00,1.55003,1.55014,1.54977,1.54986,300199999.0
2005-10-10 04:30:00,1.55005,1.55015,1.54978,1.54998,423800002.0
2005-10-10 04:31:00,1.54984,1.55015,1.54954,1.55014,292399996.0
2005-10-10 04:32:00,1.54994,1.55004,1.54981,1.54986,283799997.0
2005-10-10 04:33:00,1.5499,1.55009,1.54974,1.55009,311699999.0
2005-10-10 04:34:00,1.54954,1.55,1.54954,1.54981,303300000.0
2005-10-10 04:35:00,1.55005,1.55006,1.54958,1.54986,452800004.0
2005-10-10 04:36:00,1.54989,1.55003,1.54982,1.55003,305599997.0
2005-10-10 04:37:00,1.54999,1.55005,1.54975,1.54988,269700000.0
2005-10-10 04:38:00,1.54977,1.54992,1.54972,1.54992,284900001.0
2005-10-10 04:39:00,1.54963,1.54979,1.54946,1.54968,227099999.0
2005-10-10 04:40:00,1.54968,1.54968,1.5493,1.5493,244899997.0
2005-10-10 04:41:00,1.54937,1.5495,1.54934,1.5495,119100000.0
2005-10-10 04:42:00,1.5496,1.54972,1.54952,1.54958,447199998.0
2005-10-10 04:43:00,1.54955,1.54967,1.54938,1.5495,184399997.0
2005-10-10 04:44:00,1.54936,1.54969,1.54912,1.54915,315900004.0
2005-10-10 04:45:00,1.54932,1.54953,1.5492,1.54935,254699998.0
2005-10-10 04:46:00,1.54935,1.54964,1.54935,1.54954,268100002.0
2005-10-10 04:47:00,1.54925,1.54982,1.54914,1.54965,315500000.0
2005-10-10 04:48:00,1.54947,1.54955,1.54933,1.54948,287500008.0
2005-10-10 04:49:00,1.54948,1.54954,1.54928,1.54942,370700001.0
2005-10-10 04:50:00,1.54929,1.54951,1.54922,1.54932,234499998.0
2005-10-10 04:51:00,1.54951,1.54959,1.54944,1.54946,70200000.0
2005-10-10 04:52:00,1.54912,1.54991,1.54912,1.5498,269300001.0
2005-10-10 04:53:00,1.54937,1.54965,1.54937,1.54965,87300000.0
2005-10-10 04:54:00,1.5494,1.54955,1.5491,1.54923,375500006.0
2005-10-10 04:55:00,1.54913,1.54948,1.54902,1.54936,350299997.0
2005-10-10 04:56:00,1.5493,1.54947,1.54908,1.54928,433000010.0
2005-10-10 04:57:00,1.5492,1.54941,1.54914,1.54924,269499997.0
2005-10-10 04:58:00,1.54949,1.54973,1.54949,1.5496,546699997.0
2005-10-10 04:59:00,1.54956,1.54967,1.54956,1.54956,129600002.0
2005-10-10 05:00:00,1.5497,1.54975,1.54959,1.5496,286199997.0
2005-10-10 05:01:00,1.54962,1.54975,1.54935,1.54939,311300001.0
2005-10-10 05:02:00,1.54946,1.54972,1.54946,1.54963,370500004.0
2005-10-10 05:03:00,1.54965,1.54965,1.54943,1.54946,218400001.0
2005-10-10 05:04:00,1.54955,1.5496,1.54933,1.54933,277800001.0
2005-10-10 05:05:00,1.54961,1.54961,1.54944,1.54944,119800002.0
2005-10-10 05:06:00,1.54925,1.54956,1.54913,1.54956,296299998.0
2005-10-10 05:07:00,1.5495,1.54964,1.549,1.54917,213800001.0
2005-10-10 05:08:00,1.54918,1.54937,1.54909,1.54914,277099999.0
2005-10-10 05:09:00,1.54932,1.5494,1.54908,1.5493,346500001.0
2005-10-10 05:10:00,1.5494,1.54951,1.54921,1.54935,432300004.0
2005-10-10 05:11:00,1.54946,1.54963,1.54939,1.54945,207800000.0
2005-10-10 05:12:00,1.54958,1.54973,1.54943,1.54966,421499995.0
2005-10-10 05:13:00,1.54975,1.54975,1.5496,1.5496,198399999.0
2005-10-10 05:14:00,1.54967,1.54972,1.54954,1.54954,207799997.0
2005-10-10 05:15:00,1.54963,1.54987,1.54962,1.54977,224500000.0
2005-10-10 05:16:00,1.54974,1.54974,1.54961,1.54963,124900001.0
2005-10-10 05:17:00,1.54968,1.54975,1.54962,1.5497,100800004.0
2005-10-10 05:18:00,1.5496,1.54975,1.54955,1.54955,144599999.0
2005-10-10 05:19:00,1.54948,1.54968,1.54932,1.5495,513200003.0
2005-10-10 05:20:00,1.5497,1.54988,1.54957,1.5496,373300003.0
2005-10-10 05:21:00,1.5497,1.5497,1.5494,1.5494,213700001.0
2005-10-10 05:22:00,1.54973,1.54988,1.54971,1.54981,191800001.0
2005-10-10 05:23:00,1.5497,1.54983,1.54957,1.54966,415099998.0
2005-10-10 05:24:00,1.54983,1.55007,1.54967,1.54998,181600000.0
2005-10-10 05:25:00,1.54997,1.54997,1.54956,1.54973,300900004.0
2005-10-10 05:26:00,1.54981,1.55,1.54981,1.55,79300001.0
2005-10-10 05:27:00,1.54993,1.55008,1.54977,1.54984,220100002.0
2005-10-10 05:28:00,1.54982,1.55003,1.54961,1.54966,412100001.0
2005-10-10 05:29:00,1.55001,1.55011,1.54973,1.54995,354299997.0
2005-10-10 05:30:00,1.54958,1.5501,1.54957,1.5498,304599996.0
2005-10-10 05:31:00,1.54995,1.54995,1.54978,1.54978,151000005.0
2005-10-10 05:32:00,1.54965,1.55002,1.54954,1.54982,390600004.0
2005-10-10 05:33:00,1.54971,1.55007,1.54951,1.54985,377700002.0
2005-10-10 05:34:00,1.55001,1.55012,1.54984,1.55004,203100003.0
2005-10-10 05:35:00,1.54979,1.54998,1.54965,1.54989,253800004.0
2005-10-10 05:36:00,1.55005,1.55014,1.54992,1.54998,377799994.0
2005-10-10 05:37:00,1.54995,1.55004,1.5498,1.54995,372200003.0
2005-10-10 05:38:00,1.54998,1.55021,1.54998,1.55005,227599998.0
2005-10-10 05:39:00,1.55003,1.55039,1.54988,1.54993,454900005.0
2005-10-10 05:40:00,1.54993,1.55026,1.54982,1.54999,270299998.0
2005-10-10 05:41:00,1.55009,1.55009,1.54998,1.55002,58300002.0
2005-10-10 05:42:00,1.54988,1.54988,1.54969,1.54987,187299998.0
2005-10-10 05:43:00,1.54971,1.55002,1.54971,1.55002,237000000.0
2005-10-10 05:44:00,1.54988,1.55014,1.54966,1.54979,482699996.0
2005-10-10 05:45:00,1.54986,1.54998,1.54984,1.54998,142600001.0
2005-10-10 05:46:00,1.54997,1.55005,1.54984,1.54988,230299995.0
2005-10-10 05:47:00,1.54993,1.55003,1.54979,1.54993,413600003.0
2005-10-10 05:48:00,1.54995,1.5501,1.54989,1.54991,381000004.0
2005-10-10 05:49:00,1.55008,1.55011,1.54975,1.54979,374899996.0
2005-10-10 05:50:00,1.54992,1.54992,1.54967,1.54975,329599996.0
2005-10-10 05:51:00,1.54988,1.55001,1.54981,1.54996,265199997.0
2005-10-10 05:52:00,1.54984,1.54989,1.54935,1.54939,357799999.0
2005-10-10 05:53:00,1.54956,1.54984,1.54946,1.54975,443700004.0
2005-10-10 05:54:00,1.55017,1.55031,1.54983,1.54983,241199999.0
2005-10-10 05:55:00,1.54984,1.55001,1.54979,1.54979,292600002.0
2005-10-10 05:56:00,1.5496,1.54997,1.54942,1.5495,249800000.0
2005-10-10 05:57:00,1.54985,1.55018,1.54978,1.55008,208600001.0
2005-10-10 05:58:00,1.5502,1.5502,1.5499,1.5499,225700001.0
2005-10-10 05:59:00,1.54996,1.55003,1.54982,1.5499,319399997.0
2005-10-10 06:00:00,1.54962,1.55006,1.54954,1.55006,313499999.0
2005-10-10 06:01:00,1.55002,1.5501,1.54943,1.54943,454899995.0
2005-10-10 06:02:00,1.54965,1.55011,1.54954,1.55011,307500000.0
2005-10-10 06:03:00,1.54994,1.54998,1.54965,1.54989,233600000.0
2005-10-10 06:04:00,1.54941,1.55,1.54941,1.54958,238200002.0
2005-10-10 06:05:00,1.5498,1.54997,1.54979,1.5499,376500004.0
2005-10-10 06:06:00,1.54988,1.54995,1.54975,1.5499,356300002.0
2005-10-10 06:07:00,1.54974,1.54995,1.5496,1.5498,109799999.0
2005-10-10 06:08:00,1.54985,1.55008,1.54974,1.54992,265499998.0
2005-10-10 06:09:00,1.54997,1.55004,1.54983,1.55003,448700004.0
2005-10-10 06:10:00,1.55002,1.55009,1.5498,1.54984,419799999.0
2005-10-10 06:11:00,1.55006,1.55014,1.54985,1.55009,468700004.0
2005-10-10 06:12:00,1.54989,1.55013,1.54989,1.55013,196200003.0
2005-10-10 06:13:00,1.54998,1.55013,1.54996,1.55013,194299999.0
2005-10-10 06:14:00,1.55012,1.55012,1.54986,1.54987,241100007.0
2005-10-10 06:15:00,1.54993,1.55014,1.5495,1.5495,289200002.0
2005-10-10 06:16:00,1.54979,1.55016,1.54961,1.55002,127600000.0
2005-10-10 06:17:00,1.5499,1.55005,1.5499,1.55005,188200000.0
2005-10-10 06:18:00,1.55005,1.55005,1.54984,1.54989,332700001.0
2005-10-10 06:19:00,1.55008,1.55013,1.54981,1.54985,234800001.0
2005-10-10 06:20:00,1.54997,1.55005,1.54984,1.55,169100000.0
2005-10-10 06:21:00,1.55001,1.55011,1.54997,1.54997,198300001.0
2005-10-10 06:22:00,1.55006,1.55013,1.54989,1.54989,389699997.0
2005-10-10 06:23:00,1.55014,1.55014,1.54953,1.54953,352999999.0
2005-10-10 06:24:00,1.54975,1.55002,1.54964,1.55002,159300002.0
2005-10-10 06:25:00,1.54996,1.5501,1.54991,1.55006,251199994.0
2005-10-10 06:26:00,1.54951,1.54999,1.54938,1.54989,387800000.0
2005-10-10 06:27:00,1.55002,1.55015,1.54978,1.55009,328700001.0
2005-10-10 06:28:00,1.5497,1.54987,1.54958,1.54972,116900000.0
2005-10-10 06:29:00,1.54993,1.55014,1.54972,1.54979,461499999.0
2005-10-10 06:30:00,1.54974,1.54997,1.54967,1.54997,487400005.0
2005-10-10 06:31:00,1.54993,1.55017,1.54988,1.5501,189299999.0
2005-10-10 06:32:00,1.54994,1.5501,1.54975,1.54987,295100007.0
2005-10-10 06:33:00,1.55005,1.55005,1.5499,1.54998,300000000.0
2005-10-10 06:34:00,1.54997,1.54997,1.54972,1.54985,208700000.0
2005-10-10 06:35:00,1.54965,1.54998,1.54965,1.54998,230200000.0
2005-10-10 06:36:00,1.54985,1.55003,1.54956,1.54976,556800003.0
2005-10-10 06:37:00,1.55002,1.55002,1.54952,1.54952,190199999.0
2005-10-10 06:38:00,1.54991,1.55003,1.54979,1.54997,317099999.0
2005-10-10 06:39:00,1.55005,1.55025,1.54972,1.54981,382500000.0
2005-10-10 06:40:00,1.54974,1.55,1.54953,1.54953,301100002.0
2005-10-10 06:41:00,1.54959,1.55018,1.54944,1.55003,315799999.0
2005-10-10 06:42:00,1.54994,1.55011,1.54993,1.55006,344100000.0
2005-10-10 06:43:00,1.55003,1.5501,1.54994,1.55003,219699999.0
2005-10-10 06:44:00,1.54964,1.55,1.54952,1.54968,344000002.0
2005-10-10 06:45:00,1.54995,1.55014,1.54992,1.55005,211699998.0
2005-10-10 06:46:00,1.55008,1.55029,1.54991,1.55,183799999.0
2005-10-10 06:47:00,1.5501,1.5501,1.55,1.55,40900000.0
2005-10-10 06:48:00,1.55013,1.55013,1.54996,1.55,246399998.0
2005-10-10 06:49:00,1.55008,1.55008,1.5498,1.5498,135100001.0
2005-10-10 06:50:00,1.5499,1.55015,1.5499,1.55012,406900002.0
2005-10-10 06:51:00,1.55004,1.55016,1.55004,1.55016,116600000.0
2005-10-10 06:52:00,1.55015,1.55023,1.55002,1.55023,258000007.0
2005-10-10 06:53:00,1.55018,1.55018,1.55001,1.55007,189999999.0
2005-10-10 06:54:00,1.55005,1.55018,1.54992,1.55,210999999.0
2005-10-10 06:55:00,1.54973,1.55042,1.54969,1.55035,375300004.0
2005-10-10 06:56:00,1.55007,1.55012,1.54961,1.55009,325999997.0
2005-10-10 06:57:00,1.54982,1.54998,1.54965,1.54978,244200004.0
2005-10-10 06:58:00,1.54992,1.55018,1.54991,1.54993,296300000.0
2005-10-10 06:59:00,1.54985,1.5502,1.54983,1.54995,376000000.0
2005-10-10 07:00:00,1.54986,1.55016,1.54984,1.55013,421900003.0
2005-10-10 07:01:00,1.54986,1.55001,1.54979,1.55001,158200003.0
2005-10-10 07:02:00,1.54988,1.55009,1.54986,1.54997,379599998.0
2005-10-10 07:03:00,1.55003,1.55016,1.55002,1.55012,298899999.0
2005-10-10 07:04:00,1.54995,1.55012,1.5497,1.55002,215700001.0
2005-10-10 07:05:00,1.55013,1.55021,1.5499,1.54997,292099999.0
2005-10-10 07:06:00,1.54997,1.54997,1.54971,1.54981,251399998.0
2005-10-10 07:07:00,1.54982,1.55006,1.54974,1.54992,196600004.0
2005-10-10 07:08:00,1.54999,1.55015,1.54995,1.5501,357900004.0
2005-10-10 07:09:00,1.55,1.55017,1.5499,1.55005,297599998.0
2005-10-10 07:10:00,1.54983,1.55004,1.54983,1.55004,102299999.0
2005-10-10 07:11:00,1.54979,1.54995,1.54979,1.54995,137099999.0
2005-10-10 07:12:00,1.54989,1.55005,1.54989,1.5499,246700004.0
2005-10-10 07:13:00,1.54976,1.54994,1.54974,1.54994,157400001.0
2005-10-10 07:14:00,1.54968,1.54997,1.54962,1.54983,314400002.0
2005-10-10 07:15:00,1.55002,1.55009,1.54989,1.54996,348599999.0
2005-10-10 07:16:00,1.5499,1.55005,1.54978,1.54988,129999998.0
2005-10-10 07:17:00,1.55,1.55018,1.54999,1.5501,347999993.0
2005-10-10 07:18:00,1.55008,1.55013,1.5499,1.55013,226799999.0
2005-10-10 07:19:00,1.55029,1.55052,1.55008,1.55009,292999997.0
2005-10-10 07:20:00,1.55013,1.55028,1.55004,1.55011,211900000.0
2005-10-10 07:21:00,1.55014,1.55041,1.55002,1.55041,290600000.0
2005-10-10 07:22:00,1.55014,1.55044,1.55012,1.55034,369200001.0
2005-10-10 07:23:00,1.5502,1.5502,1.54999,1.55017,278100000.0
2005-10-10 07:24:00,1.5502,1.5502,1.55001,1.55001,315400005.0
2005-10-10 07:25:00,1.55024,1.55035,1.55008,1.5501,346199998.0
2005-10-10 07:26:00,1.55008,1.5502,1.54978,1.55015,207099995.0
2005-10-10 07:27:00,1.55016,1.55026,1.54995,1.55013,288399999.0
2005-10-10 07:28:00,1.5504,1.5504,1.55022,1.55022,192500000.0
2005-10-10 07:29:00,1.55031,1.55045,1.55028,1.55042,138300000.0
2005-10-10 07:30:00,1.55028,1.55038,1.55025,1.55025,106300000.0
2005-10-10 07:31:00,1.55025,1.55025,1.54993,1.55006,187799999.0
2005-10-10 07:32:00,1.5502,1.55046,1.55002,1.55026,297599998.0
2005-10-10 07:33:00,1.55066,1.55093,1.55065,1.55068,331900004.0
2005-10-10 07:34:00,1.55053,1.55062,1.5504,1.55046,193100000.0
2005-10-10 07:35:00,1.55058,1.55065,1.55047,1.55058,173600002.0
2005-10-10 07:36:00,1.55064,1.55071,1.55057,1.55063,136400002.0
2005-10-10 07:37:00,1.55065,1.55078,1.55054,1.55065,312199999.0
2005-10-10 07:38:00,1.55062,1.55102,1.55057,1.55077,232300000.0
2005-10-10 07:39:00,1.55081,1.55081,1.55067,1.55067,89500000.0
2005-10-10 07:40:00,1.55054,1.5509,1.55054,1.5509,270900001.0
2005-10-10 07:41:00,1.55088,1.55097,1.55055,1.55088,238200005.0
2005-10-10 07:42:00,1.55102,1.55113,1.55089,1.55099,234800004.0
2005-10-10 07:43:00,1.55081,1.55096,1.55075,1.55096,335899997.0
2005-10-10 07:44:00,1.5509,1.551,1.5508,1.55089,203599998.0
2005-10-10 07:45:00,1.55102,1.55102,1.55077,1.55078,287299998.0
2005-10-10 07:46:00,1.55095,1.55095,1.55082,1.55082,74299999.0
2005-10-10 07:47:00,1.55095,1.55103,1.55044,1.55044,314300001.0
2005-10-10 07:48:00,1.55071,1.55103,1.55044,1.55056,153300003.0
2005-10-10 07:49:00,1.5509,1.55091,1.55074,1.55074,323699999.0
2005-10-10 07:50:00,1.55074,1.55087,1.55074,1.55087,90199998.0
2005-10-10 07:51:00,1.55083,1.55093,1.55059,1.55074,183299999.0
2005-10-10 07:52:00,1.55038,1.55105,1.55038,1.55064,306200002.0
2005-10-10 07:53:00,1.55052,1.55068,1.5503,1.55047,272000001.0
2005-10-10 07:54:00,1.55028,1.55066,1.55028,1.55066,198200002.0
2005-10-10 07:55:00,1.55049,1.55057,1.55038,1.55039,298700007.0
2005-10-10 07:56:00,1.55057,1.55057,1.55051,1.55051,118199999.0
2005-10-10 07:57:00,1.55046,1.55053,1.55038,1.55041,175800001.0
2005-10-10 07:58:00,1.55043,1.55057,1.55032,1.55038,179700000.0
2005-10-10 07:59:00,1.55052,1.55052,1.55031,1.55036,262899999.0
2005-10-10 08:00:00,1.55003,1.55053,1.54993,1.55003,395599997.0
2005-10-10 08:01:00,1.55037,1.55054,1.55029,1.55054,589500001.0
2005-10-10 08:02:00,1.55062,1.55062,1.55031,1.55044,305200004.0
2005-10-10 08:03:00,1.55058,1.55063,1.55038,1.55063,284500005.0
2005-10-10 08:04:00,1.55041,1.55053,1.55039,1.55047,105400003.0
2005-10-10 08:05:00,1.5504,1.55045,1.5504,1.55045,102100001.0
2005-10-10 08:06:00,1.55031,1.5505,1.55013,1.55031,374000005.0
2005-10-10 08:07:00,1.5504,1.55043,1.55011,1.55035,407999999.0
2005-10-10 08:08:00,1.55033,1.55033,1.55012,1.55016,296600001.0
2005-10-10 08:09:00,1.55005,1.55026,1.55002,1.55025,417199998.0
2005-10-10 08:10:00,1.54992,1.55035,1.54992,1.55017,168700003.0
2005-10-10 08:11:00,1.54994,1.55016,1.54979,1.55009,305900003.0
2005-10-10 08:12:00,1.54971,1.54993,1.54963,1.54977,246399998.0
2005-10-10 08:13:00,1.54968,1.55002,1.54968,1.55002,284399997.0
2005-10-10 08:14:00,1.54995,1.55013,1.54983,1.54995,397199995.0
2005-10-10 08:15:00,1.54993,1.5501,1.54991,1.54999,300900002.0
2005-10-10 08:16:00,1.54998,1.55009,1.54985,1.54993,314299999.0
2005-10-10 08:17:00,1.54964,1.55016,1.54956,1.54995,246100003.0
2005-10-10 08:18:00,1.54994,1.55013,1.54993,1.54996,143100000.0
2005-10-10 08:19:00,1.55012,1.55027,1.55012,1.55026,208200000.0
2005-10-10 08:20:00,1.55022,1.55029,1.55005,1.55013,347999999.0
2005-10-10 08:21:00,1.55001,1.55038,1.55001,1.55036,383399998.0
2005-10-10 08:22:00,1.55029,1.5503,1.55002,1.5503,371300003.0
2005-10-10 08:23:00,1.5502,1.55032,1.54996,1.55014,261300002.0
2005-10-10 08:24:00,1.55028,1.55034,1.55013,1.55019,328200001.0
2005-10-10 08:25:00,1.55038,1.55058,1.5503,1.55041,196399999.0
2005-10-10 08:26:00,1.55061,1.5507,1.55046,1.55065,233799995.0
2005-10-10 08:27:00,1.5506,1.55075,1.55039,1.55065,169400000.0
2005-10-10 08:28:00,1.55056,1.55067,1.55052,1.55053,379200000.0
2005-10-10 08:29:00,1.55057,1.55081,1.55054,1.55076,220400000.0
2005-10-10 08:30:00,1.55085,1.551,1.55081,1.55089,23100000.0
2005-10-10 08:31:00,1.55101,1.55109,1.55087,1.55092,335000006.0
2005-10-10 08:32:00,1.55102,1.55112,1.55094,1.55094,136599999.0
2005-10-10 08:33:00,1.55103,1.55122,1.55095,1.55113,257900005.0
2005-10-10 08:34:00,1.55103,1.55103,1.5508,1.5508,176700002.0
2005-10-10 08:35:00,1.55085,1.55096,1.55059,1.55059,139800000.0
2005-10-10 08:36:00,1.55073,1.55092,1.55073,1.55077,114100000.0
2005-10-10 08:37:00,1.55073,1.55091,1.5507,1.55081,290799999.0
2005-10-10 08:38:00,1.55076,1.55077,1.5506,1.55077,199699998.0
2005-10-10 08:39:00,1.5508,1.55085,1.55072,1.55078,57500000.0
2005-10-10 08:40:00,1.55077,1.55078,1.55015,1.55073,269400000.0
2005-10-10 08:41:00,1.55083,1.55083,1.55057,1.55062,228700004.0
2005-10-10 08:42:00,1.55058,1.5507,1.55054,1.55061,363700003.0
2005-10-10 08:43:00,1.55061,1.55066,1.55051,1.55054,34700000.0
2005-10-10 08:44:00,1.5506,1.55072,1.5506,1.55072,185499996.0
2005-10-10 08:45:00,1.55063,1.55073,1.55031,1.55067,375100006.0
2005-10-10 08:46:00,1.55043,1.55068,1.5503,1.55032,187100001.0
2005-10-10 08:47:00,1.5506,1.55065,1.55043,1.5506,296399995.0
2005-10-10 08:48:00,1.55045,1.55062,1.55027,1.55062,303800004.0
2005-10-10 08:49:00,1.55032,1.55058,1.55032,1.55052,307199998.0
2005-10-10 08:50:00,1.55042,1.55064,1.55037,1.55052,389099997.0
2005-10-10 08:51:00,1.55044,1.55071,1.55043,1.55058,201500000.0
2005-10-10 08:52:00,1.55055,1.55067,1.55047,1.55061,221699999.0
2005-10-10 08:53:00,1.55057,1.55068,1.5505,1.55056,369000002.0
2005-10-10 08:54:00,1.55041,1.55069,1.55041,1.55056,181099999.0
2005-10-10 08:55:00,1.5505,1.55067,1.5504,1.5504,291500001.0
2005-10-10 08:56:00,1.55062,1.55064,1.55045,1.55046,307600008.0
2005-10-10 08:57:00,1.55041,1.55048,1.55029,1.55042,70199999.0
2005-10-10 08:58:00,1.55039,1.55051,1.55029,1.55041,206000001.0
2005-10-10 08:59:00,1.55037,1.55049,1.55037,1.55049,83100000.0
2005-10-10 09:00:00,1.55039,1.55049,1.55029,1.55041,244200001.0
2005-10-10 09:01:00,1.55036,1.55047,1.55027,1.55035,313500004.0
2005-10-10 09:02:00,1.55032,1.55053,1.55032,1.55053,289599996.0
2005-10-10 09:03:00,1.5504,1.5505,1.55036,1.55048,98200001.0
2005-10-10 09:04:00,1.55044,1.55045,1.55028,1.55038,297900000.0
2005-10-10 09:05:00,1.5504,1.55052,1.55027,1.55042,342600006.0
2005-10-10 09:06:00,1.55036,1.55043,1.5502,1.55029,192699996.0
2005-10-10 09:07:00,1.5503,1.55032,1.5501,1.55027,330800002.0
2005-10-10 09:08:00,1.55025,1.55042,1.55025,1.55028,171600005.0
2005-10-10 09:09:00,1.55037,1.5504,1.55018,1.55024,420600004.0
2005-10-10 09:10:00,1.55024,1.55036,1.55024,1.55036,190299996.0
2005-10-10 09:11:00,1.55034,1.55039,1.55017,1.55017,211500000.0
2005-10-10 09:12:00,1.5503,1.5503,1.55007,1.55013,162399999.0
2005-10-10 09:13:00,1.54989,1.55004,1.54975,1.54975,216999997.0
2005-10-10 09:14:00,1.54959,1.5498,1.54958,1.5497,149300000.0
2005-10-10 09:15:00,1.54961,1.54978,1.54957,1.5497,423200004.0
2005-10-10 09:16:00,1.54973,1.54973,1.54956,1.54966,352500004.0
2005-10-10 09:17:00,1.54971,1.54971,1.54942,1.54956,274699999.0
2005-10-10 09:18:00,1.54948,1.54955,1.54928,1.54946,287500003.0
2005-10-10 09:19:00,1.54952,1.54963,1.54941,1.54949,131299996.0
2005-10-10 09:20:00,1.54953,1.54979,1.54949,1.54949,176300001.0
2005-10-10 09:21:00,1.54953,1.54973,1.5494,1.54966,188500000.0
2005-10-10 09:22:00,1.54964,1.54981,1.54964,1.54977,215799999.0
2005-10-10 09:23:00,1.54968,1.54973,1.54952,1.54973,199700000.0
2005-10-10 09:24:00,1.54966,1.54966,1.54943,1.54954,224299998.0
2005-10-10 09:25:00,1.54954,1.54963,1.54941,1.54963,313899999.0
2005-10-10 09:26:00,1.54962,1.54963,1.54953,1.54953,95799999.0
2005-10-10 09:27:00,1.54968,1.54968,1.54943,1.54961,359600001.0
2005-10-10 09:28:00,1.54965,1.54968,1.54942,1.54942,325500002.0
2005-10-10 09:29:00,1.54962,1.54966,1.54942,1.54951,259800000.0
2005-10-10 09:30:00,1.54965,1.54965,1.5496,1.5496,48000000.0
2005-10-10 09:31:00,1.54958,1.54965,1.54945,1.54945,208399999.0
2005-10-10 09:32:00,1.54961,1.54961,1.5494,1.5495,139199999.0
2005-10-10 09:33:00,1.54953,1.54962,1.54946,1.5496,336799999.0
2005-10-10 09:34:00,1.54955,1.54955,1.54936,1.54947,302000002.0
2005-10-10 09:35:00,1.54939,1.5495,1.54937,1.54948,169100002.0
2005-10-10 09:36:00,1.54935,1.54954,1.5493,1.54932,228800002.0
2005-10-10 09:37:00,1.54953,1.54954,1.54933,1.54934,276300004.0
2005-10-10 09:38:00,1.54942,1.54953,1.54917,1.5494,261200002.0
2005-10-10 09:39:00,1.54939,1.54945,1.54933,1.54945,202299996.0
2005-10-10 09:40:00,1.54943,1.54947,1.54935,1.54935,49300001.0
2005-10-10 09:41:00,1.54953,1.54953,1.54928,1.54931,364400003.0
2005-10-10 09:42:00,1.54953,1.5496,1.54943,1.54946,120699997.0
2005-10-10 09:43:00,1.54953,1.54965,1.54939,1.54964,342700004.0
2005-10-10 09:44:00,1.54958,1.54958,1.54928,1.54928,205400001.0
2005-10-10 09:45:00,1.54943,1.54954,1.54937,1.54951,67099999.0
2005-10-10 09:46:00,1.54965,1.54965,1.5496,1.5496,69500001.0
2005-10-10 09:47:00,1.5495,1.54965,1.54948,1.5496,289400001.0
2005-10-10 09:48:00,1.54952,1.54959,1.54931,1.54944,608800002.0
2005-10-10 09:49:00,1.54945,1.54961,1.54937,1.54961,234700000.0
2005-10-10 09:50:00,1.54957,1.54957,1.54934,1.54937,317400004.0
2005-10-10 09:51:00,1.54929,1.54935,1.5492,1.5493,176399997.0
2005-10-10 09:52:00,1.5493,1.54937,1.54913,1.54929,543200002.0
2005-10-10 09:53:00,1.54933,1.54959,1.54927,1.54952,169800000.0
2005-10-10 09:54:00,1.54964,1.54964,1.54942,1.54942,331299999.0
2005-10-10 09:55:00,1.54957,1.54977,1.54933,1.5497,231399998.0
2005-10-10 09:56:00,1.54971,1.54977,1.54959,1.54966,193200000.0
2005-10-10 09:57:00,1.54974,1.54982,1.54964,1.54972,346100000.0
2005-10-10 09:58:00,1.54966,1.5498,1.54966,1.5498,56699999.0
2005-10-10 09:59:00,1.54978,1.54988,1.54969,1.5498,233999997.0
2005-10-10 10:00:00,1.54976,1.54985,1.5496,1.54966,222600001.0
2005-10-10 10:01:00,1.54978,1.54992,1.54966,1.54992,352200003.0
2005-10-10 10:02:00,1.54981,1.54986,1.54955,1.54971,400499998.0
2005-10-10 10:03:00,1.54963,1.54975,1.5496,1.5496,189100001.0
2005-10-10 10:04:00,1.54955,1.54961,1.54955,1.54959,86300000.0
2005-10-10 10:05:00,1.54931,1.54961,1.54931,1.54948,401599996.0
2005-10-10 10:06:00,1.54935,1.54955,1.54931,1.5494,220200004.0
2005-10-10 10:07:00,1.54957,1.54968,1.54913,1.54934,433700000.0
2005-10-10 10:08:00,1.54935,1.54942,1.5491,1.54932,523300006.0
2005-10-10 10:09:00,1.54926,1.5494,1.54913,1.54925,250000003.0
2005-10-10 10:10:00,1.54931,1.54943,1.54928,1.54943,242899998.0
2005-10-10 10:11:00,1.54929,1.54952,1.54929,1.54952,253500000.0
2005-10-10 10:12:00,1.54945,1.54948,1.54919,1.54919,349899996.0
2005-10-10 10:13:00,1.54943,1.54952,1.54934,1.54934,174100004.0
2005-10-10 10:14:00,1.54946,1.54954,1.54929,1.54947,264300002.0
2005-10-10 10:15:00,1.54928,1.54938,1.5491,1.54918,133999998.0
2005-10-10 10:16:00,1.54919,1.54928,1.5491,1.54928,294100000.0
2005-10-10 10:17:00,1.54922,1.54933,1.54915,1.54926,284700003.0
2005-10-10 10:18:00,1.54922,1.54929,1.54905,1.54905,241600004.0
2005-10-10 10:19:00,1.549,1.54919,1.549,1.54908,263400001.0
2005-10-10 10:20:00,1.54901,1.54923,1.54901,1.54923,93899998.0
2005-10-10 10:21:00,1.5491,1.54933,1.54907,1.54919,252699999.0
2005-10-10 10:22:00,1.5491,1.54929,1.54906,1.54916,271399998.0
2005-10-10 10:23:00,1.54925,1.54925,1.54904,1.54918,181600000.0
2005-10-10 10:24:00,1.54917,1.54925,1.54902,1.54925,283699995.0
2005-10-10 10:25:00,1.54925,1.54925,1.54888,1.54888,386400005.0
2005-10-10 10:26:00,1.54915,1.54931,1.54912,1.54921,261800001.0
2005-10-10 10:27:00,1.54929,1.54933,1.54915,1.54922,328199999.0
2005-10-10 10:28:00,1.54911,1.5492,1.54899,1.54913,317600003.0
2005-10-10 10:29:00,1.54904,1.54921,1.54904,1.54908,213300002.0
2005-10-10 10:30:00,1.54908,1.54929,1.54888,1.54905,264999998.0
2005-10-10 10:31:00,1.54905,1.54937,1.54891,1.54932,377800004.0
2005-10-10 10:32:00,1.54921,1.5493,1.54901,1.54901,229800001.0
2005-10-10 10:33:00,1.5492,1.54935,1.54916,1.54925,220999999.0
2005-10-10 10:34:00,1.54943,1.54956,1.54937,1.54937,153000000.0
2005-10-10 10:35:00,1.54958,1.54963,1.54942,1.54951,386800005.0
2005-10-10 10:36:00,1.54951,1.54973,1.54951,1.54973,194100000.0
2005-10-10 10:37:00,1.54964,1.54973,1.54948,1.5496,362600003.0
2005-10-10 10:38:00,1.54962,1.54972,1.5495,1.54955,315600003.0
2005-10-10 10:39:00,1.54961,1.54971,1.54953,1.54961,236400000.0
2005-10-10 10:40:00,1.5494,1.54965,1.5494,1.54965,343400005.0
2005-10-10 10:41:00,1.54955,1.54974,1.54951,1.54965,299400002.0
2005-10-10 10:42:00,1.5496,1.55003,1.5495,1.54985,371600009.0
2005-10-10 10:43:00,1.54963,1.54973,1.54924,1.54967,457900001.0
2005-10-10 10:44:00,1.54964,1.54975,1.54957,1.54964,283400000.0
2005-10-10 10:45:00,1.54955,1.54961,1.54955,1.54959,89500002.0
2005-10-10 10:46:00,1.54947,1.5495,1.54923,1.54923,252200003.0
2005-10-10 10:47:00,1.54938,1.54938,1.54913,1.54913,128700000.0
2005-10-10 10:48:00,1.54927,1.54941,1.54927,1.54941,31100000.0
2005-10-10 10:49:00,1.54955,1.54958,1.54925,1.54925,246500001.0
2005-10-10 10:50:00,1.54925,1.54951,1.54925,1.54936,289099997.0
2005-10-10 10:51:00,1.5492,1.54947,1.5492,1.54944,361400002.0
2005-10-10 10:52:00,1.54924,1.54975,1.54924,1.54943,523599999.0
2005-10-10 10:53:00,1.54932,1.54942,1.54925,1.54942,222199998.0
2005-10-10 10:54:00,1.5494,1.54948,1.54927,1.54932,261200000.0
2005-10-10 10:55:00,1.54908,1.5496,1.54901,1.54935,307600001.0
2005-10-10 10:56:00,1.54945,1.54948,1.54926,1.54937,249899997.0
2005-10-10 10:57:00,1.54935,1.54952,1.54929,1.5495,290700001.0
2005-10-10 10:58:00,1.54948,1.54952,1.54935,1.54935,149900003.0
2005-10-10 10:59:00,1.54953,1.54979,1.54951,1.5496,217400000.0
2005-10-10 11:00:00,1.54985,1.54987,1.5495,1.5496,344300004.0
2005-10-10 11:01:00,1.54953,1.54962,1.54938,1.54962,200700000.0
2005-10-10 11:02:00,1.54965,1.54965,1.54951,1.54951,103799999.0
2005-10-10 11:03:00,1.54957,1.54957,1.54941,1.54942,208800000.0
2005-10-10 11:04:00,1.54961,1.54961,1.54933,1.54948,136499998.0
2005-10-10 11:05:00,1.54949,1.54973,1.54949,1.54973,258000001.0
2005-10-10 11:06:00,1.54975,1.54982,1.54975,1.54982,126100003.0
2005-10-10 11:07:00,1.54983,1.54983,1.54963,1.54963,138900000.0
2005-10-10 11:08:00,1.5497,1.5497,1.5496,1.5496,55200000.0
2005-10-10 11:09:00,1.54962,1.5497,1.54951,1.54966,358799999.0
2005-10-10 11:10:00,1.54958,1.54958,1.54935,1.54936,242700002.0
2005-10-10 11:11:00,1.54946,1.54948,1.54919,1.5493,388800003.0
2005-10-10 11:12:00,1.5494,1.5494,1.54921,1.54928,419699998.0
2005-10-10 11:13:00,1.54933,1.54933,1.54904,1.54918,281599998.0
2005-10-10 11:14:00,1.54918,1.54927,1.54908,1.5492,266399999.0
2005-10-10 11:15:00,1.54922,1.54941,1.54914,1.54933,403300003.0
2005-10-10 11:16:00,1.54946,1.54946,1.54924,1.54939,293999999.0
2005-10-10 11:17:00,1.54928,1.54962,1.54928,1.54957,250200003.0
2005-10-10 11:18:00,1.5496,1.54964,1.54946,1.54953,451600004.0
2005-10-10 11:19:00,1.54941,1.54962,1.54941,1.54962,274000005.0
2005-10-10 11:20:00,1.5496,1.5496,1.54941,1.54942,361999998.0
2005-10-10 11:21:00,1.54952,1.54963,1.54946,1.54963,287900001.0
2005-10-10 11:22:00,1.54951,1.54951,1.54924,1.54924,161400000.0
2005-10-10 11:23:00,1.54926,1.54945,1.54922,1.54936,142299999.0
2005-10-10 11:24:00,1.54922,1.54942,1.54922,1.54937,417799994.0
2005-10-10 11:25:00,1.54941,1.54952,1.54913,1.54943,275600001.0
2005-10-10 11:26:00,1.54938,1.54952,1.54932,1.54947,283299995.0
2005-10-10 11:27:00,1.54938,1.54945,1.54927,1.54938,215899998.0
2005-10-10 11:28:00,1.54941,1.54947,1.54928,1.5494,232600000.0
2005-10-10 11:29:00,1.54938,1.54945,1.54919,1.54919,305299996.0
2005-10-10 11:30:00,1.54915,1.54932,1.54907,1.54909,415500003.0
2005-10-10 11:31:00,1.5492,1.54932,1.54908,1.54908,265199998.0
2005-10-10 11:32:00,1.54919,1.54921,1.54891,1.5491,385699997.0
2005-10-10 11:33:00,1.54923,1.54923,1.54897,1.54902,456299999.0
2005-10-10 11:34:00,1.54905,1.5491,1.54888,1.54898,478800004.0
2005-10-10 11:35:00,1.54908,1.54919,1.54895,1.54903,274099999.0
2005-10-10 11:36:00,1.54904,1.54913,1.54888,1.549,159000005.0
2005-10-10 11:37:00,1.549,1.54906,1.54888,1.54893,330999997.0
2005-10-10 11:38:00,1.54896,1.54909,1.54891,1.54905,334000003.0
2005-10-10 11:39:00,1.549,1.54908,1.54887,1.54896,279800000.0
2005-10-10 11:40:00,1.54887,1.54915,1.54887,1.54915,401999997.0
2005-10-10 11:41:00,1.54911,1.54923,1.54891,1.54916,373100003.0
2005-10-10 11:42:00,1.54909,1.54938,1.54884,1.54928,237999999.0
2005-10-10 11:43:00,1.54915,1.54921,1.54901,1.54904,533599998.0
2005-10-10 11:44:00,1.54905,1.5492,1.54896,1.54901,204099999.0
2005-10-10 11:45:00,1.54905,1.54924,1.54903,1.54912,411299998.0
2005-10-10 11:46:00,1.54914,1.54921,1.54903,1.54903,142499999.0
2005-10-10 11:47:00,1.54891,1.54934,1.5488,1.54928,526600002.0
2005-10-10 11:48:00,1.54908,1.5492,1.54894,1.54917,219700003.0
2005-10-10 11:49:00,1.54903,1.54925,1.549,1.549,490800003.0
2005-10-10 11:50:00,1.5491,1.54923,1.54907,1.54914,365399999.0
2005-10-10 11:51:00,1.54894,1.54913,1.54883,1.54908,312500002.0
2005-10-10 11:52:00,1.54904,1.54913,1.54889,1.54906,317300006.0
2005-10-10 11:53:00,1.54901,1.54912,1.54894,1.54912,309900002.0
2005-10-10 11:54:00,1.5492,1.54925,1.549,1.549,303900001.0
2005-10-10 11:55:00,1.54913,1.54933,1.54897,1.54913,359499999.0
2005-10-10 11:56:00,1.54919,1.54938,1.54919,1.54937,262300005.0
2005-10-10 11:57:00,1.54916,1.54942,1.54916,1.54942,208599999.0
2005-10-10 11:58:00,1.54937,1.54945,1.54922,1.5494,294800003.0
2005-10-10 11:59:00,1.54929,1.54945,1.54927,1.5494,228000001.0
2005-10-10 12:00:00,1.54936,1.54943,1.54911,1.54925,290500000.0
2005-10-10 12:01:00,1.54911,1.54942,1.54911,1.54928,272700002.0
2005-10-10 12:02:00,1.5493,1.54942,1.54915,1.54935,383100001.0
2005-10-10 12:03:00,1.54935,1.54935,1.5488,1.54897,279999998.0
2005-10-10 12:04:00,1.54895,1.5491,1.54882,1.54904,306999999.0
2005-10-10 12:05:00,1.54896,1.54909,1.54888,1.54899,235000003.0
2005-10-10 12:06:00,1.54899,1.54909,1.54878,1.54909,451599999.0
2005-10-10 12:07:00,1.54905,1.54925,1.54901,1.54915,204100005.0
2005-10-10 12:08:00,1.54918,1.54918,1.54882,1.54885,456800001.0
2005-10-10 12:09:00,1.54904,1.54908,1.54896,1.54898,110999998.0
2005-10-10 12:10:00,1.54867,1.54936,1.54867,1.54906,406300005.0
2005-10-10 12:11:00,1.54909,1.5492,1.54895,1.54912,474800005.0
2005-10-10 12:12:00,1.54909,1.54909,1.54887,1.54887,273699999.0
2005-10-10 12:13:00,1.54902,1.54911,1.54894,1.54907,234000005.0
2005-10-10 12:14:00,1.54908,1.54914,1.54901,1.54901,250400001.0
2005-10-10 12:15:00,1.54915,1.54915,1.54895,1.54908,310800004.0
2005-10-10 12:16:00,1.54888,1.54908,1.54886,1.54893,408099999.0
2005-10-10 12:17:00,1.54892,1.54903,1.54888,1.54903,312999998.0
2005-10-10 12:18:00,1.54885,1.54899,1.54876,1.54889,274900004.0
2005-10-10 12:19:00,1.54894,1.54901,1.54887,1.54893,86900000.0
2005-10-10 12:20:00,1.5489,1.549,1.5489,1.549,14900000.0
2005-10-10 12:21:00,1.54905,1.54915,1.54893,1.54907,104700000.0
2005-10-10 12:22:00,1.549,1.54915,1.54894,1.54915,331500005.0
2005-10-10 12:23:00,1.54899,1.5491,1.54881,1.549,400099994.0
2005-10-10 12:24:00,1.549,1.54915,1.54899,1.54915,156999999.0
2005-10-10 12:25:00,1.54904,1.54914,1.54882,1.54884,354699996.0
2005-10-10 12:26:00,1.54888,1.54901,1.54879,1.54881,331300003.0
2005-10-10 12:27:00,1.54893,1.54907,1.5488,1.54895,323200004.0
2005-10-10 12:28:00,1.54903,1.54921,1.54887,1.54904,342000001.0
2005-10-10 12:29:00,1.54913,1.54921,1.54895,1.54903,456099998.0
2005-10-10 12:30:00,1.549,1.5492,1.54897,1.54917,211199999.0
2005-10-10 12:31:00,1.5492,1.54933,1.54909,1.54933,259099997.0
2005-10-10 12:32:00,1.54928,1.54935,1.54913,1.54916,346000004.0
2005-10-10 12:33:00,1.54926,1.54929,1.54917,1.54923,71900000.0
2005-10-10 12:34:00,1.54919,1.54933,1.54919,1.54933,40000000.0
2005-10-10 12:35:00,1.54952,1.54953,1.54943,1.54943,50400001.0
2005-10-10 12:36:00,1.54958,1.54958,1.54937,1.54937,25800000.0
2005-10-10 12:37:00,1.54948,1.54954,1.54933,1.54954,221199997.0
2005-10-10 12:38:00,1.54949,1.54954,1.54936,1.54938,243300001.0
2005-10-10 12:39:00,1.54945,1.54945,1.54925,1.54926,268600002.0
2005-10-10 12:40:00,1.54926,1.54941,1.54915,1.5493,367300006.0
2005-10-10 12:41:00,1.54944,1.54958,1.54937,1.54937,209799999.0
2005-10-10 12:42:00,1.54957,1.54957,1.54938,1.54939,226800000.0
2005-10-10 12:43:00,1.54952,1.54954,1.54932,1.5494,300399999.0
2005-10-10 12:44:00,1.54951,1.5496,1.54929,1.5495,411000002.0
2005-10-10 12:45:00,1.54943,1.54961,1.54943,1.54954,187000001.0
2005-10-10 12:46:00,1.54944,1.54955,1.54931,1.54952,387299995.0
2005-10-10 12:47:00,1.54947,1.54955,1.54933,1.54947,234799999.0
2005-10-10 12:48:00,1.54943,1.54953,1.54929,1.54945,238700002.0
2005-10-10 12:49:00,1.5495,1.54955,1.5495,1.54955,68699998.0
2005-10-10 12:50:00,1.54946,1.5495,1.54921,1.54921,163100001.0
2005-10-10 12:51:00,1.54939,1.54945,1.54932,1.54943,271500002.0
2005-10-10 12:52:00,1.54899,1.54945,1.54899,1.5494,406899998.0
2005-10-10 12:53:00,1.54938,1.5495,1.54923,1.54948,330699999.0
2005-10-10 12:54:00,1.54943,1.54954,1.54935,1.54938,215600001.0
2005-10-10 12:55:00,1.54944,1.54944,1.54918,1.54926,299200000.0
2005-10-10 12:56:00,1.54912,1.54943,1.54912,1.54934,419500001.0
2005-10-10 12:57:00,1.54936,1.54942,1.54925,1.54933,224700002.0
2005-10-10 12:58:00,1.54924,1.54944,1.54917,1.54931,395199999.0
2005-10-10 12:59:00,1.54925,1.54935,1.54912,1.54921,238700001.0
2005-10-10 13:00:00,1.54919,1.54934,1.54915,1.54932,233099999.0
2005-10-10 13:01:00,1.54926,1.54934,1.54917,1.54927,265300003.0
2005-10-10 13:02:00,1.54933,1.54933,1.54902,1.54902,130300000.0
2005-10-10 13:03:00,1.5492,1.54925,1.54903,1.54925,168400003.0
2005-10-10 13:04:00,1.54898,1.5492,1.54893,1.54908,154700001.0
2005-10-10 13:05:00,1.54918,1.5492,1.54903,1.5491,389799997.0
2005-10-10 13:06:00,1.549,1.54919,1.549,1.54913,290799999.0
2005-10-10 13:07:00,1.54896,1.54912,1.54889,1.54904,337299999.0
2005-10-10 13:08:00,1.5489,1.54912,1.54889,1.54893,314500004.0
2005-10-10 13:09:00,1.54908,1.54915,1.54902,1.5491,146199999.0
2005-10-10 13:10:00,1.54902,1.54911,1.5489,1.54897,211800002.0
2005-10-10 13:11:00,1.54907,1.54915,1.54899,1.54908,120599998.0
2005-10-10 13:12:00,1.54898,1.5491,1.54888,1.54908,258299995.0
2005-10-10 13:13:00,1.54889,1.54909,1.54885,1.54896,249300002.0
2005-10-10 13:14:00,1.5491,1.5491,1.54893,1.54899,167000001.0
2005-10-10 13:15:00,1.54902,1.54915,1.54898,1.54905,395500003.0
2005-10-10 13:16:00,1.54899,1.54915,1.54896,1.54908,286700005.0
2005-10-10 13:17:00,1.54902,1.54915,1.54902,1.54915,143800004.0
2005-10-10 13:18:00,1.5489,1.54917,1.5489,1.54905,371600004.0
2005-10-10 13:19:00,1.5489,1.54905,1.5489,1.54905,43900000.0
2005-10-10 13:20:00,1.54913,1.54913,1.54891,1.54891,262900006.0
2005-10-10 13:21:00,1.54907,1.54912,1.5489,1.54897,352999998.0
2005-10-10 13:22:00,1.54908,1.54915,1.54896,1.5491,463199997.0
2005-10-10 13:23:00,1.54907,1.54915,1.54885,1.54902,348300000.0
2005-10-10 13:24:00,1.54891,1.54915,1.54891,1.54915,245299997.0
2005-10-10 13:25:00,1.54908,1.54917,1.54884,1.54898,517099997.0
2005-10-10 13:26:00,1.5491,1.54917,1.54883,1.54883,271100002.0
2005-10-10 13:27:00,1.54892,1.54915,1.54892,1.5491,207599998.0
2005-10-10 13:28:00,1.5489,1.54915,1.5489,1.54915,273500004.0
2005-10-10 13:29:00,1.54892,1.54915,1.54892,1.54913,304800000.0
2005-10-10 13:30:00,1.549,1.54914,1.54896,1.54908,273100000.0
2005-10-10 13:31:00,1.54905,1.54913,1.54891,1.54897,307200002.0
2005-10-10 13:32:00,1.54898,1.54909,1.54895,1.54908,340400004.0
2005-10-10 13:33:00,1.54896,1.54915,1.54896,1.5491,261299999.0
2005-10-10 13:34:00,1.54918,1.54918,1.54895,1.54903,312699996.0
2005-10-10 13:35:00,1.54904,1.54923,1.54903,1.54917,256599998.0
2005-10-10 13:36:00,1.54913,1.54923,1.5489,1.54908,246000003.0
2005-10-10 13:37:00,1.5491,1.54914,1.5489,1.54914,353399996.0
2005-10-10 13:38:00,1.54896,1.54916,1.54892,1.54912,260499999.0
2005-10-10 13:39:00,1.54913,1.54913,1.54889,1.54892,353900000.0
2005-10-10 13:40:00,1.54901,1.54918,1.54897,1.54916,381499993.0
2005-10-10 13:41:00,1.54907,1.5492,1.54893,1.5491,115300000.0
2005-10-10 13:42:00,1.54911,1.54925,1.54907,1.54925,300500000.0
2005-10-10 13:43:00,1.54932,1.54932,1.54906,1.54906,160600001.0
2005-10-10 13:44:00,1.54912,1.54925,1.54903,1.54922,232700005.0
2005-10-10 13:45:00,1.54927,1.54927,1.54898,1.54909,285699996.0
2005-10-10 13:46:00,1.54915,1.54923,1.54903,1.54914,315599999.0
2005-10-10 13:47:00,1.54898,1.54915,1.54885,1.54902,305100000.0
2005-10-10 13:48:00,1.54915,1.54921,1.54898,1.54909,341900002.0
2005-10-10 13:49:00,1.54918,1.54925,1.54914,1.54922,254500001.0
2005-10-10 13:50:00,1.54911,1.54925,1.54906,1.5492,334000002.0
2005-10-10 13:51:00,1.54917,1.54927,1.54905,1.54911,249900001.0
2005-10-10 13:52:00,1.5491,1.5492,1.5491,1.5492,43200000.0
2005-10-10 13:53:00,1.54922,1.54931,1.5491,1.5492,137799998.0
2005-10-10 13:54:00,1.54918,1.54925,1.54901,1.54925,242699996.0
2005-10-10 13:55:00,1.54915,1.54922,1.549,1.54911,351400002.0
2005-10-10 13:56:00,1.54913,1.5492,1.54902,1.54913,382700009.0
2005-10-10 13:57:00,1.54902,1.54917,1.54902,1.5491,293600000.0
2005-10-10 13:58:00,1.54909,1.54913,1.54896,1.54902,181900000.0
2005-10-10 13:59:00,1.54905,1.54923,1.5489,1.54913,222900000.0
2005-10-10 14:00:00,1.54918,1.54929,1.54909,1.54913,106200001.0
2005-10-10 14:01:00,1.54915,1.54927,1.549,1.54902,314399998.0
2005-10-10 14:02:00,1.54924,1.54937,1.54916,1.54927,593300004.0
2005-10-10 14:03:00,1.54901,1.54925,1.54878,1.54904,195300003.0
2005-10-10 14:04:00,1.54908,1.54909,1.54892,1.54898,242000002.0
2005-10-10 14:05:00,1.5491,1.54914,1.54899,1.54906,309699996.0
2005-10-10 14:06:00,1.54918,1.54918,1.54894,1.54905,221100001.0
2005-10-10 14:07:00,1.54901,1.54918,1.54894,1.54918,272099999.0
2005-10-10 14:08:00,1.54916,1.54923,1.54897,1.54907,284100003.0
2005-10-10 14:09:00,1.54905,1.54923,1.54904,1.54916,322900001.0
2005-10-10 14:10:00,1.54918,1.54923,1.54907,1.54908,380800007.0
2005-10-10 14:11:00,1.54924,1.54934,1.54915,1.54919,342799997.0
2005-10-10 14:12:00,1.54918,1.54941,1.54915,1.54935,299599997.0
2005-10-10 14:13:00,1.54945,1.54945,1.54917,1.5494,322499999.0
2005-10-10 14:14:00,1.54942,1.5495,1.5492,1.5493,285300002.0
2005-10-10 14:15:00,1.54945,1.54956,1.54937,1.54949,223300001.0
2005-10-10 14:16:00,1.5493,1.5494,1.5493,1.5494,36700001.0
2005-10-10 14:17:00,1.54942,1.54951,1.54927,1.54936,270899998.0
2005-10-10 14:18:00,1.54931,1.54945,1.54925,1.5494,463200002.0
2005-10-10 14:19:00,1.54948,1.5495,1.54933,1.54933,295300004.0
2005-10-10 14:20:00,1.5493,1.54952,1.54917,1.54944,368599999.0
2005-10-10 14:21:00,1.54933,1.54962,1.54933,1.54949,335900000.0
2005-10-10 14:22:00,1.54951,1.54963,1.5494,1.54951,500900002.0
2005-10-10 14:23:00,1.54954,1.54954,1.54925,1.54925,308900000.0
2005-10-10 14:24:00,1.54935,1.54948,1.5492,1.5494,218600000.0
2005-10-10 14:25:00,1.54948,1.54963,1.54926,1.54938,332600004.0
2005-10-10 14:26:00,1.54931,1.54945,1.54914,1.54929,301699999.0
2005-10-10 14:27:00,1.54928,1.54945,1.5491,1.54945,246399999.0
2005-10-10 14:28:00,1.5491,1.54937,1.5491,1.54936,376899996.0
2005-10-10 14:29:00,1.54929,1.54945,1.54921,1.54945,292999998.0
2005-10-10 14:30:00,1.54937,1.54945,1.54918,1.54935,474800000.0
2005-10-10 14:31:00,1.54932,1.54946,1.54918,1.54918,287199996.0
2005-10-10 14:32:00,1.54946,1.54959,1.54932,1.54947,396100000.0
2005-10-10 14:33:00,1.54928,1.5496,1.54928,1.5496,210499997.0
2005-10-10 14:34:00,1.5494,1.5496,1.54934,1.54942,196500004.0
2005-10-10 14:35:00,1.54937,1.54938,1.54899,1.54899,497399997.0
2005-10-10 14:36:00,1.54917,1.54936,1.54911,1.54918,234600000.0
2005-10-10 14:37:00,1.54933,1.54933,1.54917,1.54918,315900000.0
2005-10-10 14:38:00,1.54933,1.54933,1.54914,1.5493,222599996.0
2005-10-10 14:39:00,1.54933,1.5494,1.54925,1.5494,358299993.0
2005-10-10 14:40:00,1.5494,1.5494,1.54918,1.54918,102199998.0
2005-10-10 14:41:00,1.54932,1.54932,1.54911,1.54911,158099999.0
2005-10-10 14:42:00,1.54927,1.54927,1.54899,1.54918,366899998.0
2005-10-10 14:43:00,1.5492,1.54925,1.54897,1.54916,374000001.0
2005-10-10 14:44:00,1.54911,1.54928,1.54905,1.54918,265100002.0
2005-10-10 14:45:00,1.54917,1.5493,1.5491,1.54912,242800002.0
2005-10-10 14:46:00,1.54928,1.54931,1.54914,1.54922,209299999.0
2005-10-10 14:47:00,1.5492,1.54925,1.54907,1.54918,268599996.0
2005-10-10 14:48:00,1.54903,1.54925,1.54903,1.54925,74300000.0
2005-10-10 14:49:00,1.54917,1.54932,1.54907,1.54918,326600001.0
2005-10-10 14:50:00,1.54925,1.54927,1.54907,1.54917,297200004.0
2005-10-10 14:51:00,1.5492,1.5492,1.54886,1.54906,257700001.0
2005-10-10 14:52:00,1.54928,1.54932,1.54915,1.54922,319599997.0
2005-10-10 14:53:00,1.54928,1.54939,1.54911,1.54918,321399999.0
2005-10-10 14:54:00,1.54931,1.54951,1.54931,1.54942,290399998.0
2005-10-10 14:55:00,1.54937,1.5495,1.54924,1.54933,174099999.0
2005-10-10 14:56:00,1.54943,1.54951,1.54937,1.54944,87900001.0
2005-10-10 14:57:00,1.54944,1.54954,1.54933,1.54933,416200007.0
2005-10-10 14:58:00,1.54927,1.54942,1.54915,1.54918,261900004.0
2005-10-10 14:59:00,1.54927,1.54929,1.54905,1.54917,405499998.0
2005-10-10 15:00:00,1.54929,1.54938,1.54923,1.54938,137000000.0
2005-10-10 15:01:00,1.5493,1.54938,1.5491,1.5491,363900000.0
2005-10-10 15:02:00,1.54933,1.54943,1.5493,1.54939,161099999.0
2005-10-10 15:03:00,1.5494,1.54945,1.5493,1.5493,273400000.0
2005-10-10 15:04:00,1.54942,1.54957,1.54927,1.54943,277100001.0
2005-10-10 15:05:00,1.54947,1.54965,1.54936,1.54958,291399998.0
2005-10-10 15:06:00,1.54955,1.54974,1.54945,1.54955,277499998.0
2005-10-10 15:07:00,1.54941,1.54964,1.54941,1.54957,419100001.0
2005-10-10 15:08:00,1.54962,1.54971,1.54935,1.54944,281800002.0
2005-10-10 15:09:00,1.54964,1.54964,1.54947,1.54947,79299999.0
2005-10-10 15:10:00,1.54951,1.54968,1.54938,1.54967,352800001.0
2005-10-10 15:11:00,1.5497,1.54977,1.54959,1.54963,306600001.0
2005-10-10 15:12:00,1.54963,1.54969,1.54957,1.54969,153900001.0
2005-10-10 15:13:00,1.54963,1.54971,1.54957,1.54964,138199998.0
2005-10-10 15:14:00,1.54949,1.54968,1.54947,1.54956,214899998.0
2005-10-10 15:15:00,1.54958,1.54973,1.54951,1.54965,546000006.0
2005-10-10 15:16:00,1.54973,1.54973,1.54942,1.54963,235900000.0
2005-10-10 15:17:00,1.54977,1.54988,1.54976,1.54987,293899999.0
2005-10-10 15:18:00,1.54978,1.54983,1.5495,1.54964,258800001.0
2005-10-10 15:19:00,1.54981,1.54981,1.54959,1.54965,291400000.0
2005-10-10 15:20:00,1.5498,1.54985,1.54967,1.54974,332299996.0
2005-10-10 15:21:00,1.5496,1.54986,1.54959,1.54975,222700001.0
2005-10-10 15:22:00,1.54958,1.5497,1.54952,1.54965,79600001.0
2005-10-10 15:23:00,1.54968,1.54982,1.54947,1.54947,186900003.0
2005-10-10 15:24:00,1.54953,1.54975,1.54953,1.5497,155299997.0
2005-10-10 15:25:00,1.5497,1.54978,1.54954,1.5497,262800003.0
2005-10-10 15:26:00,1.54964,1.54977,1.5496,1.5497,344800001.0
2005-10-10 15:27:00,1.54966,1.54973,1.54958,1.5497,361900003.0
2005-10-10 15:28:00,1.54967,1.54973,1.54955,1.5496,159900000.0
2005-10-10 15:29:00,1.54961,1.54971,1.54936,1.5496,363599998.0
2005-10-10 15:30:00,1.54957,1.54966,1.54937,1.54954,192499998.0
2005-10-10 15:31:00,1.54955,1.54965,1.54943,1.54957,95100000.0
2005-10-10 15:32:00,1.5494,1.54955,1.5494,1.54955,34300001.0
2005-10-10 15:33:00,1.54965,1.54965,1.54942,1.54957,272999999.0
2005-10-10 15:34:00,1.54967,1.54971,1.54941,1.54941,175000001.0
2005-10-10 15:35:00,1.54961,1.54973,1.54949,1.54969,238899998.0
2005-10-10 15:36:00,1.54947,1.54969,1.54947,1.54968,220600000.0
2005-10-10 15:37:00,1.54964,1.54982,1.54955,1.54968,176399999.0
2005-10-10 15:38:00,1.54962,1.54978,1.54956,1.54967,139400002.0
2005-10-10 15:39:00,1.54975,1.54977,1.54958,1.54965,170200001.0
2005-10-10 15:40:00,1.54968,1.54975,1.54958,1.54967,70400000.0
2005-10-10 15:41:00,1.54951,1.54968,1.54951,1.54968,151700003.0
2005-10-10 15:42:00,1.54939,1.54969,1.54939,1.54955,331600001.0
2005-10-10 15:43:00,1.54973,1.54983,1.54966,1.54973,261099997.0
2005-10-10 15:44:00,1.54966,1.54966,1.54952,1.54963,182599999.0
2005-10-10 15:45:00,1.54962,1.54972,1.54941,1.54941,267700002.0
2005-10-10 15:46:00,1.54937,1.54968,1.54937,1.54967,330700001.0
2005-10-10 15:47:00,1.54972,1.54972,1.5495,1.54951,311699999.0
2005-10-10 15:48:00,1.54973,1.54981,1.54958,1.54972,494900000.0
2005-10-10 15:49:00,1.54952,1.54975,1.54952,1.54968,279400002.0
2005-10-10 15:50:00,1.5495,1.54967,1.54943,1.54954,303700001.0
2005-10-10 15:51:00,1.5495,1.54955,1.54931,1.54931,248600002.0
2005-10-10 15:52:00,1.54949,1.54951,1.54935,1.54942,249300001.0
2005-10-10 15:53:00,1.54939,1.54952,1.54925,1.54935,353800002.0
2005-10-10 15:54:00,1.54952,1.5496,1.54944,1.54955,380799998.0
2005-10-10 15:55:00,1.54939,1.54961,1.54939,1.54961,69499998.0
2005-10-10 15:56:00,1.54947,1.54963,1.5494,1.54963,296899998.0
2005-10-10 15:57:00,1.54942,1.5496,1.5494,1.54958,183900001.0
2005-10-10 15:58:00,1.54956,1.54962,1.54946,1.54957,380999998.0
2005-10-10 15:59:00,1.54962,1.54962,1.54944,1.54944,146200003.0
2005-10-10 16:00:00,1.5494,1.54952,1.54928,1.54948,297400000.0
2005-10-10 16:01:00,1.54933,1.54943,1.54917,1.54933,323099998.0
2005-10-10 16:02:00,1.54947,1.54953,1.54928,1.54934,183999999.0
2005-10-10 16:03:00,1.54929,1.54955,1.5492,1.54955,487199996.0
2005-10-10 16:04:00,1.54939,1.54946,1.54925,1.54932,217699994.0
2005-10-10 16:05:00,1.54938,1.54938,1.54908,1.54912,282299999.0
2005-10-10 16:06:00,1.54914,1.54921,1.54901,1.54909,270399997.0
2005-10-10 16:07:00,1.54901,1.54919,1.54897,1.54918,371900001.0
2005-10-10 16:08:00,1.5491,1.5491,1.54886,1.54886,127199997.0
2005-10-10 16:09:00,1.54892,1.54909,1.54885,1.54885,368699993.0
2005-10-10 16:10:00,1.54905,1.54905,1.54877,1.54896,215300001.0
2005-10-10 16:11:00,1.54897,1.54904,1.5487,1.54885,279199996.0
2005-10-10 16:12:00,1.54876,1.54893,1.54871,1.54893,360299997.0
2005-10-10 16:13:00,1.54866,1.54913,1.54866,1.549,368000003.0
2005-10-10 16:14:00,1.54899,1.54919,1.54884,1.54906,521900001.0
2005-10-10 16:15:00,1.54897,1.54923,1.54874,1.54907,163700000.0
2005-10-10 16:16:00,1.54921,1.54941,1.54918,1.5493,402600000.0
2005-10-10 16:17:00,1.54927,1.54942,1.54913,1.54924,421499997.0
2005-10-10 16:18:00,1.54937,1.54943,1.54923,1.54935,131999999.0
2005-10-10 16:19:00,1.5495,1.54964,1.54937,1.54964,312899995.0
2005-10-10 16:20:00,1.54966,1.54981,1.54955,1.54967,296499999.0
2005-10-10 16:21:00,1.54975,1.54991,1.54969,1.54976,289800001.0
2005-10-10 16:22:00,1.54962,1.54976,1.54962,1.54972,99800000.0
2005-10-10 16:23:00,1.54967,1.54979,1.5495,1.54973,361100000.0
2005-10-10 16:24:00,1.54955,1.54965,1.54942,1.5495,484200004.0
2005-10-10 16:25:00,1.54965,1.54972,1.54951,1.54967,350499995.0
2005-10-10 16:26:00,1.54954,1.54964,1.54937,1.54956,303400002.0
2005-10-10 16:27:00,1.54954,1.54978,1.5495,1.54962,243200004.0
2005-10-10 16:28:00,1.54955,1.5497,1.54944,1.54955,197200002.0
2005-10-10 16:29:00,1.54972,1.54972,1.5495,1.54958,245800002.0
2005-10-10 16:30:00,1.54942,1.5497,1.54923,1.54959,282399996.0
2005-10-10 16:31:00,1.54952,1.54969,1.54932,1.54969,425900008.0
2005-10-10 16:32:00,1.54976,1.54977,1.54967,1.54967,34200000.0
2005-10-10 16:33:00,1.54967,1.54983,1.54962,1.54975,87100001.0
2005-10-10 16:34:00,1.54967,1.54985,1.54967,1.54985,94300000.0
2005-10-10 16:35:00,1.54974,1.54988,1.54969,1.54971,228699998.0
2005-10-10 16:36:00,1.54982,1.5499,1.54975,1.54986,244399998.0
2005-10-10 16:37:00,1.54989,1.54995,1.54973,1.5498,282899999.0
2005-10-10 16:38:00,1.5498,1.54993,1.54964,1.54984,371600001.0
2005-10-10 16:39:00,1.54993,1.54993,1.54972,1.54975,559999999.0
2005-10-10 16:40:00,1.54992,1.54996,1.54983,1.54985,72700000.0
2005-10-10 16:41:00,1.54997,1.54997,1.54972,1.54972,400700004.0
2005-10-10 16:42:00,1.5497,1.55001,1.5497,1.54995,494000001.0
2005-10-10 16:43:00,1.54974,1.5499,1.54956,1.54975,58500000.0
2005-10-10 16:44:00,1.54993,1.55002,1.5498,1.54997,271900003.0
2005-10-10 16:45:00,1.54984,1.55003,1.54979,1.54999,323899997.0
2005-10-10 16:46:00,1.54995,1.55003,1.5498,1.55003,219100000.0
2005-10-10 16:47:00,1.54982,1.55002,1.54974,1.55002,352000005.0
2005-10-10 16:48:00,1.5499,1.54998,1.54974,1.54983,217899997.0
2005-10-10 16:49:00,1.54959,1.54978,1.5495,1.54957,279400004.0
2005-10-10 16:50:00,1.54951,1.54965,1.54943,1.54957,280400005.0
2005-10-10 16:51:00,1.54955,1.54958,1.54922,1.54922,294400002.0
2005-10-10 16:52:00,1.54944,1.54962,1.54944,1.54957,268300003.0
2005-10-10 16:53:00,1.54948,1.54964,1.54938,1.54958,417000002.0
2005-10-10 16:54:00,1.54923,1.54952,1.54923,1.54944,443499998.0
2005-10-10 16:55:00,1.54947,1.54953,1.54929,1.54946,338999998.0
2005-10-10 16:56:00,1.54943,1.54949,1.5493,1.54939,284799998.0
2005-10-10 16:57:00,1.54941,1.54955,1.54936,1.54955,123500000.0
2005-10-10 16:58:00,1.5494,1.54956,1.54922,1.54932,257499999.0
2005-10-10 16:59:00,1.54937,1.54962,1.54937,1.54958,124600001.0
2005-10-10 17:00:00,1.5494,1.54963,1.54932,1.54963,283400001.0
2005-10-10 17:01:00,1.54953,1.54962,1.54933,1.54962,355199996.0
2005-10-10 17:02:00,1.54945,1.54957,1.54945,1.54953,60000000.0
2005-10-10 17:03:00,1.54958,1.54975,1.54954,1.54966,160200000.0
2005-10-10 17:04:00,1.54953,1.54967,1.54938,1.54957,267399999.0
2005-10-10 17:05:00,1.5496,1.54965,1.54943,1.5495,281099998.0
2005-10-10 17:06:00,1.54949,1.54971,1.54949,1.54967,123400000.0
2005-10-10 17:07:00,1.54963,1.54977,1.54956,1.54977,202499999.0
2005-10-10 17:08:00,1.54979,1.54982,1.54958,1.54973,304500003.0
2005-10-10 17:09:00,1.54972,1.54982,1.54964,1.54974,95899999.0
2005-10-10 17:10:00,1.54976,1.54985,1.54966,1.54966,292699998.0
2005-10-10 17:11:00,1.54981,1.55006,1.5498,1.54988,508299993.0
2005-10-10 17:12:00,1.55002,1.55018,1.55001,1.55016,481700000.0
2005-10-10 17:13:00,1.55012,1.5502,1.55001,1.55011,365600003.0
2005-10-10 17:14:00,1.55007,1.55015,1.54995,1.55,156999996.0
2005-10-10 17:15:00,1.55008,1.55018,1.54993,1.55018,231799997.0
2005-10-10 17:16:00,1.55005,1.55019,1.54992,1.55009,569999999.0
2005-10-10 17:17:00,1.55008,1.55023,1.54996,1.55015,213200000.0
2005-10-10 17:18:00,1.55017,1.55017,1.54995,1.54995,162600000.0
2005-10-10 17:19:00,1.55018,1.5502,1.55,1.55002,262800001.0
2005-10-10 17:20:00,1.55009,1.55015,1.54999,1.5501,222100000.0
2005-10-10 17:21:00,1.55017,1.5502,1.55006,1.55017,192599996.0
2005-10-10 17:22:00,1.55007,1.55007,1.54984,1.54984,291700001.0
2005-10-10 17:23:00,1.54978,1.55,1.54975,1.54997,217800001.0
2005-10-10 17:24:00,1.55002,1.55017,1.54991,1.55005,332800003.0
2005-10-10 17:25:00,1.54996,1.55003,1.54984,1.54998,375200002.0
2005-10-10 17:26:00,1.54987,1.55002,1.54981,1.54986,188100000.0
2005-10-10 17:27:00,1.54992,1.55008,1.54992,1.55005,196400000.0
2005-10-10 17:28:00,1.54993,1.54999,1.54978,1.54979,393600001.0
2005-10-10 17:29:00,1.54986,1.55,1.54978,1.54993,203600000.0
2005-10-10 17:30:00,1.54978,1.55012,1.54978,1.54999,329000001.0
2005-10-10 17:31:00,1.55008,1.55009,1.5499,1.54993,489599993.0
2005-10-10 17:32:00,1.54976,1.54999,1.54973,1.54992,212400002.0
2005-10-10 17:33:00,1.54986,1.54992,1.54972,1.5498,249999999.0
2005-10-10 17:34:00,1.54974,1.54974,1.54953,1.54964,182199997.0
2005-10-10 17:35:00,1.54965,1.54965,1.54946,1.54946,133300002.0
2005-10-10 17:36:00,1.5495,1.54967,1.54934,1.54955,174399997.0
2005-10-10 17:37:00,1.54965,1.54975,1.54951,1.54955,368699997.0
2005-10-10 17:38:00,1.5496,1.54963,1.54945,1.54949,226700004.0
2005-10-10 17:39:00,1.54949,1.54949,1.54934,1.54934,162100000.0
2005-10-10 17:40:00,1.5492,1.54936,1.549,1.54926,277700004.0
2005-10-10 17:41:00,1.54938,1.54943,1.54921,1.54921,287800001.0
2005-10-10 17:42:00,1.54935,1.54935,1.54914,1.54928,180599999.0
2005-10-10 17:43:00,1.54908,1.5494,1.54908,1.54922,232100006.0
2005-10-10 17:44:00,1.54908,1.54929,1.54888,1.5492,303600000.0
2005-10-10 17:45:00,1.54917,1.54923,1.54902,1.54908,296899998.0
2005-10-10 17:46:00,1.54912,1.54925,1.54912,1.54925,71299999.0
2005-10-10 17:47:00,1.54912,1.54925,1.54912,1.54925,75299999.0
2005-10-10 17:48:00,1.54922,1.54928,1.549,1.54911,138800000.0
2005-10-10 17:49:00,1.54905,1.54905,1.54862,1.54867,433600000.0
2005-10-10 17:50:00,1.54858,1.54877,1.54849,1.54864,382600001.0
2005-10-10 17:51:00,1.54858,1.54872,1.54855,1.54855,235100003.0
2005-10-10 17:52:00,1.54877,1.54883,1.54858,1.54876,193299998.0
2005-10-10 17:53:00,1.54867,1.54884,1.54853,1.54853,428800001.0
2005-10-10 17:54:00,1.54873,1.54884,1.54865,1.54868,456499999.0
2005-10-10 17:55:00,1.5488,1.54885,1.5488,1.54885,2300000.0
2005-10-10 17:56:00,1.5488,1.54885,1.54863,1.54863,169099997.0
2005-10-10 17:57:00,1.54881,1.54888,1.54861,1.54871,397800003.0
2005-10-10 17:58:00,1.54877,1.54896,1.54864,1.54881,216400005.0
2005-10-10 17:59:00,1.54871,1.54888,1.54852,1.54874,213200004.0
2005-10-10 18:00:00,1.54878,1.549,1.54878,1.54892,262000002.0
2005-10-10 18:02:00,1.5488,1.549,1.5488,1.549,1754000003.0
2005-10-10 18:04:00,1.5488,1.549,1.5488,1.549,1754000003.0
2005-10-10 18:07:00,1.5488,1.549,1.5488,1.5488,1754000003.0
2005-10-10 18:08:00,1.5486,1.549,1.5486,1.5488,1754000003.0
2005-10-10 18:09:00,1.5485,1.54883,1.54844,1.54869,1754000003.0
2005-10-10 18:10:00,1.5486,1.5486,1.5486,1.5486,1449600002.0
2005-10-10 18:11:00,1.5487,1.54875,1.54846,1.54859,1449600002.0
2005-10-10 18:12:00,1.54873,1.54873,1.54851,1.54851,1810800008.0
2005-10-10 18:13:00,1.54853,1.54863,1.54831,1.54845,1311599998.0
2005-10-10 18:15:00,1.5485,1.54866,1.54835,1.54866,967400000.0
2005-10-10 18:16:00,1.5486,1.5486,1.5486,1.5486,1817700005.0
2005-10-10 18:17:00,1.54837,1.54855,1.5483,1.5485,1817700005.0
2005-10-10 18:18:00,1.54805,1.54882,1.54805,1.54831,815699998.0
2005-10-10 18:19:00,1.54872,1.5488,1.54823,1.54834,2061500012.0
2005-10-10 18:20:00,1.54855,1.54858,1.54833,1.54841,1737900009.0
2005-10-10 18:21:00,1.54855,1.54855,1.54834,1.54834,890899997.0
2005-10-10 18:22:00,1.5484,1.54858,1.54839,1.54858,691800003.0
2005-10-10 18:23:00,1.5486,1.5486,1.5486,1.5486,1395299989.0
2005-10-10 18:25:00,1.5486,1.5486,1.5486,1.5486,1395299989.0
2005-10-10 18:26:00,1.5486,1.5486,1.5486,1.5486,1395299989.0
2005-10-10 18:27:00,1.54858,1.54868,1.54833,1.5486,1395299989.0
2005-10-10 18:29:00,1.54856,1.54876,1.54856,1.54869,1470199997.0
2005-10-10 18:30:00,1.54864,1.54872,1.54852,1.54859,969700002.0
2005-10-10 18:31:00,1.5487,1.54875,1.54854,1.54869,1069699996.0
2005-10-10 18:32:00,1.54872,1.54872,1.54843,1.54847,1230900005.0
2005-10-10 18:33:00,1.54867,1.54874,1.54852,1.54873,2044400009.0
2005-10-10 18:34:00,1.5488,1.5488,1.5486,1.5486,1927000007.0
2005-10-10 18:35:00,1.54875,1.54878,1.54864,1.5487,1927000007.0
2005-10-10 18:36:00,1.5487,1.5487,1.54836,1.54836,1466800008.0
2005-10-10 18:37:00,1.54847,1.54853,1.54832,1.54837,1947199999.0
2005-10-10 18:38:00,1.54843,1.54851,1.54826,1.54832,1375500008.0
2005-10-10 18:39:00,1.54851,1.54863,1.5484,1.54855,1721199996.0
2005-10-10 18:41:00,1.54858,1.54878,1.54845,1.54863,1148100004.0
2005-10-10 18:42:00,1.54877,1.54888,1.5486,1.5488,1242500008.0
2005-10-10 18:43:00,1.54888,1.54892,1.54876,1.54881,457500004.0
2005-10-10 18:44:00,1.54875,1.54897,1.54851,1.54866,704199995.0
2005-10-10 18:45:00,1.54875,1.5488,1.54851,1.54865,475099999.0
2005-10-10 18:46:00,1.54877,1.54877,1.54854,1.54854,272900004.0
2005-10-10 18:47:00,1.54878,1.5488,1.54861,1.54868,173600002.0
2005-10-10 18:48:00,1.54883,1.54897,1.54874,1.54885,1241000000.0
2005-10-10 18:49:00,1.54895,1.54903,1.54876,1.54894,413400005.0
2005-10-10 18:50:00,1.54893,1.549,1.54879,1.54883,699500003.0
2005-10-10 18:51:00,1.54907,1.54915,1.54883,1.54883,1439400009.0
2005-10-10 18:52:00,1.54889,1.54905,1.54882,1.54905,1123299998.0
2005-10-10 18:53:00,1.54902,1.54907,1.54885,1.549,1231700003.0
2005-10-10 18:54:00,1.54889,1.54907,1.54886,1.54902,641800004.0
2005-10-10 18:55:00,1.54907,1.54907,1.54886,1.54886,1825300006.0
2005-10-10 18:56:00,1.54905,1.54905,1.54888,1.549,850400012.0
2005-10-10 18:57:00,1.54905,1.54907,1.54892,1.549,762700009.0
2005-10-10 18:58:00,1.54911,1.54919,1.54897,1.54898,912600001.0
2005-10-10 18:59:00,1.54892,1.54912,1.54891,1.549,1758099995.0
2005-10-10 19:00:00,1.5489,1.54919,1.5489,1.54901,654799995.0
2005-10-10 19:01:00,1.54902,1.54912,1.54892,1.54911,549300002.0
2005-10-10 19:02:00,1.54905,1.54918,1.54887,1.549,853800002.0
2005-10-10 19:03:00,1.54908,1.54908,1.54894,1.54897,575899999.0
2005-10-10 19:04:00,1.54907,1.54907,1.5489,1.5489,228400002.0
2005-10-10 19:05:00,1.54905,1.54905,1.54885,1.5489,679800007.0
2005-10-10 19:06:00,1.5489,1.54905,1.54886,1.54896,1987000008.0
2005-10-10 19:07:00,1.54882,1.54904,1.54875,1.54887,716099998.0
2005-10-10 19:08:00,1.54879,1.54896,1.54874,1.54882,2038399998.0
2005-10-10 19:09:00,1.54874,1.54896,1.5487,1.54887,1377499999.0
2005-10-10 19:10:00,1.54875,1.54903,1.54875,1.5489,775800002.0
2005-10-10 19:11:00,1.54882,1.54892,1.54872,1.54882,1191000005.0
2005-10-10 19:12:00,1.54864,1.54887,1.5486,1.54887,823499999.0
2005-10-10 19:13:00,1.54881,1.54893,1.54878,1.54887,444899999.0
2005-10-10 19:14:00,1.54879,1.54884,1.54868,1.54873,354099999.0
2005-10-10 19:15:00,1.54868,1.54874,1.54855,1.54873,1457999997.0
2005-10-10 19:16:00,1.54855,1.54873,1.54824,1.54855,561800002.0
2005-10-10 19:17:00,1.54868,1.54878,1.54851,1.54865,850899998.0
2005-10-10 19:18:00,1.54866,1.54875,1.54855,1.54868,697199996.0
2005-10-10 19:19:00,1.54869,1.54884,1.54859,1.54873,1158699995.0
2005-10-10 19:20:00,1.54884,1.54884,1.54853,1.54869,1259600003.0
2005-10-10 19:21:00,1.54876,1.54884,1.54864,1.54864,1017300001.0
2005-10-10 19:22:00,1.5486,1.5487,1.5486,1.5487,216900000.0
2005-10-10 19:23:00,1.54873,1.54877,1.54853,1.54853,678799999.0
2005-10-10 19:24:00,1.54864,1.54884,1.54864,1.54878,537500003.0
2005-10-10 19:25:00,1.54871,1.54884,1.54862,1.54862,973600006.0
2005-10-10 19:26:00,1.54867,1.54895,1.54829,1.54895,957000005.0
2005-10-10 19:27:00,1.54874,1.54893,1.54871,1.54887,1374600002.0
2005-10-10 19:28:00,1.54871,1.54887,1.54867,1.54879,438800001.0
2005-10-10 19:29:00,1.54878,1.54885,1.54855,1.54855,575400002.0
2005-10-10 19:31:00,1.54878,1.54885,1.54858,1.54878,1199599993.0
2005-10-10 19:32:00,1.54867,1.54885,1.54867,1.54878,983200003.0
2005-10-10 19:33:00,1.54863,1.54887,1.54854,1.54875,879599999.0
2005-10-10 19:34:00,1.54878,1.5488,1.54849,1.54855,1729100006.0
2005-10-10 19:35:00,1.54867,1.54885,1.54815,1.54869,977099994.0
2005-10-10 19:36:00,1.54865,1.54865,1.54835,1.54839,736200001.0
2005-10-10 19:37:00,1.5485,1.54865,1.5485,1.54865,448000005.0
2005-10-10 19:38:00,1.54844,1.54866,1.54825,1.5484,652600008.0
2005-10-10 19:39:00,1.54833,1.54868,1.54813,1.54825,1183099996.0
2005-10-10 19:40:00,1.54832,1.5488,1.54832,1.54876,515900003.0
2005-10-10 19:41:00,1.54866,1.54878,1.54851,1.54875,455199996.0
2005-10-10 19:42:00,1.54846,1.54873,1.54823,1.54864,765600001.0
2005-10-10 19:43:00,1.54848,1.54858,1.54785,1.54855,374799998.0
2005-10-10 19:44:00,1.54853,1.54863,1.54805,1.54861,795900002.0
2005-10-10 19:45:00,1.54845,1.54862,1.54838,1.54862,309100001.0
2005-10-10 19:46:00,1.54865,1.54865,1.5484,1.5484,476999994.0
2005-10-10 19:47:00,1.54858,1.54867,1.54841,1.54852,258900000.0
2005-10-10 19:48:00,1.54855,1.54866,1.54853,1.54857,614599995.0
2005-10-10 19:49:00,1.54852,1.54862,1.54841,1.54862,1280900003.0
2005-10-10 19:50:00,1.54838,1.54877,1.54836,1.54876,413300001.0
2005-10-10 19:51:00,1.54852,1.54862,1.54846,1.54855,547200006.0
2005-10-10 19:52:00,1.54852,1.54852,1.54833,1.54844,428600001.0
2005-10-10 19:53:00,1.54847,1.54855,1.54832,1.54847,492200001.0
2005-10-10 19:54:00,1.54818,1.54863,1.54818,1.54851,338099995.0
2005-10-10 19:55:00,1.54855,1.54855,1.54834,1.54834,661000006.0
2005-10-10 19:56:00,1.5485,1.54855,1.5483,1.54841,1344800006.0
2005-10-10 19:57:00,1.54835,1.54848,1.54826,1.54842,1440099995.0
2005-10-10 19:58:00,1.54835,1.54865,1.54835,1.54852,1552599997.0
2005-10-10 19:59:00,1.54852,1.54863,1.54842,1.54852,1147800001.0
2005-10-10 20:00:00,1.54847,1.54853,1.54833,1.54845,590700002.0
2005-10-10 20:01:00,1.5485,1.54855,1.54827,1.54836,626000010.0
2005-10-10 20:02:00,1.54847,1.54853,1.54832,1.54844,341300003.0
2005-10-10 20:03:00,1.5485,1.54855,1.5484,1.54848,215700001.0
2005-10-10 20:04:00,1.54852,1.54855,1.5484,1.54848,344600000.0
2005-10-10 20:05:00,1.54842,1.54852,1.54836,1.54852,390699996.0
2005-10-10 20:06:00,1.54855,1.54855,1.5485,1.5485,455200000.0
2005-10-10 20:07:00,1.5481,1.54839,1.54803,1.54817,333600001.0
2005-10-10 20:08:00,1.54849,1.54855,1.54839,1.5485,1445900010.0
2005-10-10 20:09:00,1.54841,1.54855,1.54839,1.5485,341100001.0
2005-10-10 20:10:00,1.54839,1.5485,1.54836,1.54848,337099999.0
2005-10-10 20:11:00,1.5485,1.5485,1.54836,1.5485,1005800002.0
2005-10-10 20:12:00,1.54846,1.54849,1.54833,1.54838,346500000.0
2005-10-10 20:13:00,1.54846,1.54854,1.54805,1.54839,1832199999.0
2005-10-10 20:14:00,1.54817,1.54856,1.54813,1.54856,596500005.0
2005-10-10 20:15:00,1.5485,1.54858,1.5484,1.5485,1142100014.0
2005-10-10 20:16:00,1.54844,1.54855,1.5484,1.5485,1955300003.0
2005-10-10 20:17:00,1.54853,1.54855,1.54832,1.5485,409099997.0
2005-10-10 20:18:00,1.54855,1.54855,1.5484,1.5484,520900005.0
2005-10-10 20:19:00,1.5484,1.5484,1.5484,1.5484,572900004.0
2005-10-10 20:21:00,1.54837,1.54852,1.54827,1.54852,572900004.0
2005-10-10 20:22:00,1.5482,1.54872,1.54812,1.54812,664000002.0
2005-10-10 20:23:00,1.54847,1.54862,1.54834,1.54846,1172400000.0
2005-10-10 20:24:00,1.54863,1.54863,1.54832,1.5484,382800002.0
2005-10-10 20:25:00,1.5484,1.54858,1.54831,1.54853,837700001.0
2005-10-10 20:26:00,1.54821,1.54853,1.54811,1.54838,361100003.0
2005-10-10 20:27:00,1.54845,1.54853,1.54831,1.54846,461799998.0
2005-10-10 20:29:00,1.54831,1.54861,1.54785,1.54851,1653400000.0
2005-10-10 20:30:00,1.5486,1.5486,1.5484,1.5484,1961200005.0
2005-10-10 20:31:00,1.5483,1.54847,1.54822,1.54838,1961200005.0
2005-10-10 20:33:00,1.5484,1.54845,1.54814,1.54814,444400001.0
2005-10-10 20:34:00,1.5482,1.54842,1.54819,1.54835,356800003.0
2005-10-10 20:35:00,1.54838,1.54848,1.54825,1.54843,617600005.0
2005-10-10 20:36:00,1.54835,1.54845,1.54812,1.54837,593800002.0
2005-10-10 20:37:00,1.54845,1.54848,1.5482,1.5482,809799992.0
2005-10-10 20:38:00,1.54835,1.5484,1.54816,1.5482,1982700022.0
2005-10-10 20:39:00,1.54832,1.54835,1.54814,1.54814,935100002.0
2005-10-10 20:40:00,1.54749,1.54826,1.54749,1.54785,1297399989.0
2005-10-10 20:41:00,1.5484,1.5484,1.54809,1.5483,520999994.0
2005-10-10 20:42:00,1.54819,1.5484,1.5481,1.5483,321399999.0
2005-10-10 20:43:00,1.54829,1.54847,1.5482,1.54835,668100003.0
2005-10-10 20:44:00,1.54802,1.54846,1.54802,1.54841,1496200007.0
2005-10-10 20:45:00,1.54824,1.54861,1.54812,1.54834,674100007.0
2005-10-10 20:46:00,1.54841,1.54847,1.54818,1.54845,237700000.0
2005-10-10 20:47:00,1.5484,1.5484,1.54812,1.54827,924299997.0
2005-10-10 20:48:00,1.54821,1.54848,1.54821,1.5484,1268500003.0
2005-10-10 20:49:00,1.54835,1.54845,1.5482,1.5484,794500006.0
2005-10-10 20:50:00,1.54838,1.54845,1.54824,1.54845,1585700005.0
2005-10-10 20:51:00,1.5483,1.54841,1.54817,1.54822,360399998.0
2005-10-10 20:52:00,1.54825,1.54825,1.54802,1.54814,1457299998.0
2005-10-10 20:53:00,1.54811,1.54835,1.54811,1.54828,1609800011.0
2005-10-10 20:54:00,1.54827,1.54835,1.54815,1.54821,919199993.0
2005-10-10 20:55:00,1.5483,1.5483,1.5482,1.5482,582300008.0
2005-10-10 20:56:00,1.54802,1.54835,1.54797,1.54822,2116200003.0
2005-10-10 20:58:00,1.5484,1.5484,1.5484,1.5484,1614499992.0
2005-10-10 20:59:00,1.5484,1.5484,1.5484,1.5484,1614499992.0
2005-10-10 21:00:00,1.5484,1.5484,1.5484,1.5484,1614499992.0
2005-10-10 21:01:00,1.5484,1.5484,1.5484,1.5484,1614499992.0
2005-10-10 21:02:00,1.5482,1.54835,1.54813,1.5483,1614499992.0
2005-10-10 21:03:00,1.5483,1.54838,1.54814,1.5482,1612399995.0
2005-10-10 21:04:00,1.54827,1.54827,1.54803,1.54803,282099997.0
2005-10-10 21:05:00,1.54807,1.54822,1.54794,1.54819,796300000.0
2005-10-10 21:06:00,1.54795,1.54828,1.54791,1.54809,487999998.0
2005-10-10 21:07:00,1.54819,1.54819,1.54803,1.54812,477099999.0
2005-10-10 21:08:00,1.5481,1.54823,1.54801,1.54816,229400001.0
2005-10-10 21:09:00,1.54811,1.54825,1.54804,1.54817,503599999.0
2005-10-10 21:10:00,1.54819,1.54825,1.54809,1.54824,997399992.0
2005-10-10 21:11:00,1.54825,1.54825,1.5481,1.5481,689200004.0
2005-10-10 21:12:00,1.54823,1.54825,1.54809,1.54813,208000000.0
2005-10-10 21:13:00,1.54802,1.54824,1.54802,1.54815,1072100008.0
2005-10-10 21:14:00,1.54802,1.54815,1.54792,1.54815,810900000.0
2005-10-10 21:15:00,1.54811,1.54826,1.54794,1.54807,743400003.0
2005-10-10 21:16:00,1.54781,1.54817,1.54781,1.54815,670700000.0
2005-10-10 21:17:00,1.54807,1.54824,1.54801,1.54801,1166199997.0
2005-10-10 21:18:00,1.54809,1.54839,1.54776,1.5481,605300000.0
2005-10-10 21:19:00,1.54812,1.54817,1.54792,1.54794,685400002.0
2005-10-10 21:21:00,1.5484,1.5484,1.5484,1.5484,1447099998.0
2005-10-10 21:22:00,1.54817,1.54827,1.54794,1.54817,1447099998.0
2005-10-10 21:23:00,1.54796,1.54837,1.54776,1.5479,1388300010.0
2005-10-10 21:24:00,1.54809,1.5482,1.54801,1.5482,742700004.0
2005-10-10 21:25:00,1.5482,1.54826,1.54775,1.54797,1195299999.0
2005-10-10 21:26:00,1.54805,1.5482,1.54805,1.5482,676500004.0
2005-10-10 21:27:00,1.54819,1.54825,1.54811,1.54825,690800009.0
2005-10-10 21:28:00,1.5481,1.54825,1.54805,1.54818,832100006.0
2005-10-10 21:29:00,1.54795,1.54845,1.54795,1.54845,312400005.0
2005-10-10 21:30:00,1.54804,1.54818,1.548,1.548,407500003.0
2005-10-10 21:31:00,1.548,1.54815,1.54797,1.548,543800001.0
2005-10-10 21:32:00,1.54811,1.54827,1.54803,1.54815,1898200001.0
2005-10-10 21:33:00,1.54818,1.54818,1.54803,1.54803,166200000.0
2005-10-10 21:34:00,1.54811,1.54823,1.54803,1.54804,1643200001.0
2005-10-10 21:35:00,1.5481,1.54815,1.54799,1.54801,934500003.0
2005-10-10 21:36:00,1.54812,1.54821,1.54801,1.54811,346399998.0
2005-10-10 21:37:00,1.54812,1.54823,1.54799,1.54799,470299997.0
2005-10-10 21:38:00,1.54794,1.54823,1.54793,1.54813,359799999.0
2005-10-10 21:39:00,1.54817,1.54821,1.54799,1.54812,306999999.0
2005-10-10 21:40:00,1.54809,1.54825,1.54803,1.54817,622499999.0
2005-10-10 21:41:00,1.54777,1.54838,1.54777,1.54796,868100001.0
2005-10-10 21:42:00,1.5482,1.54825,1.54805,1.54805,632500003.0
2005-10-10 21:43:00,1.54809,1.54826,1.54803,1.54816,1102000002.0
2005-10-10 21:44:00,1.54813,1.54834,1.54809,1.54829,1262700003.0
2005-10-10 21:45:00,1.54813,1.54835,1.54813,1.54823,797500003.0
2005-10-10 21:46:00,1.54803,1.54825,1.54794,1.54818,1391800018.0
2005-10-10 21:47:00,1.5481,1.54828,1.54807,1.5482,1282299999.0
2005-10-10 21:48:00,1.54818,1.54828,1.54806,1.5482,337799996.0
2005-10-10 21:49:00,1.54819,1.54828,1.54805,1.54818,1060600003.0
2005-10-10 21:50:00,1.54815,1.54823,1.54762,1.54788,228999998.0
2005-10-10 21:51:00,1.54809,1.54824,1.54804,1.54819,601899996.0
2005-10-10 21:52:00,1.54818,1.54828,1.54799,1.54815,1655700011.0
2005-10-10 21:53:00,1.5482,1.54825,1.54805,1.54813,529700001.0
2005-10-10 21:54:00,1.54818,1.54825,1.5481,1.5482,360699999.0
2005-10-10 21:55:00,1.5481,1.54825,1.54802,1.5482,563300006.0
2005-10-10 21:56:00,1.54825,1.54825,1.54805,1.54809,544099999.0
2005-10-10 21:57:00,1.5482,1.54825,1.5481,1.54819,544199996.0
2005-10-10 21:58:00,1.54819,1.54825,1.54809,1.54825,709199995.0
2005-10-10 21:59:00,1.54816,1.54823,1.54801,1.54812,1030200000.0
2005-10-10 22:00:00,1.54813,1.54828,1.54803,1.54817,635800002.0
2005-10-10 22:01:00,1.5482,1.54827,1.5482,1.54825,306199998.0
2005-10-10 22:02:00,1.54818,1.54827,1.54796,1.54815,1201300001.0
2005-10-10 22:03:00,1.54823,1.54835,1.54815,1.54829,350600001.0
2005-10-10 22:04:00,1.54813,1.5485,1.54801,1.5485,606000006.0
2005-10-10 22:05:00,1.54828,1.54834,1.54818,1.54828,293200000.0
2005-10-10 22:06:00,1.54826,1.54833,1.5481,1.54827,533599999.0
2005-10-10 22:07:00,1.54804,1.54831,1.54801,1.54831,308299998.0
2005-10-10 22:08:00,1.54818,1.54819,1.54799,1.54799,500000000.0
2005-10-10 22:09:00,1.54803,1.54836,1.54786,1.54807,464299998.0
2005-10-10 22:10:00,1.54808,1.54849,1.54798,1.54811,408100005.0
2005-10-10 22:11:00,1.54808,1.54815,1.548,1.5481,270800002.0
2005-10-10 22:12:00,1.54808,1.54815,1.54797,1.54798,709700004.0
2005-10-10 22:13:00,1.54807,1.5481,1.54786,1.54795,358599999.0
2005-10-10 22:14:00,1.54793,1.54825,1.5479,1.54814,399700008.0
2005-10-10 22:15:00,1.54789,1.54832,1.54781,1.54805,615800001.0
2005-10-10 22:16:00,1.54803,1.54821,1.54782,1.54821,228800004.0
2005-10-10 22:17:00,1.54818,1.54833,1.54802,1.54814,306699999.0
2005-10-10 22:18:00,1.54817,1.54832,1.54799,1.54807,381500004.0
2005-10-10 22:19:00,1.54811,1.54819,1.54789,1.54805,335500002.0
2005-10-10 22:20:00,1.54787,1.54814,1.54786,1.54801,169899999.0
2005-10-10 22:21:00,1.548,1.54815,1.54798,1.5481,232400001.0
2005-10-10 22:22:00,1.54802,1.54818,1.548,1.5481,633700005.0
2005-10-10 22:23:00,1.54802,1.54818,1.54796,1.54816,353100001.0
2005-10-10 22:24:00,1.548,1.54824,1.54754,1.54764,259100000.0
2005-10-10 22:25:00,1.54803,1.54839,1.54784,1.54811,656700003.0
2005-10-10 22:26:00,1.54779,1.5481,1.54779,1.5479,919000008.0
2005-10-10 22:27:00,1.54789,1.5481,1.54773,1.54795,201299999.0
2005-10-10 22:28:00,1.54804,1.54817,1.54787,1.54788,572000003.0
2005-10-10 22:29:00,1.54805,1.5481,1.54786,1.54798,826800001.0
2005-10-10 22:30:00,1.54774,1.54839,1.54764,1.54788,746600007.0
2005-10-10 22:31:00,1.54805,1.54805,1.54773,1.54787,344300000.0
2005-10-10 22:32:00,1.548,1.54815,1.54782,1.54797,212600003.0
2005-10-10 22:33:00,1.5481,1.54813,1.54786,1.548,262000004.0
2005-10-10 22:34:00,1.54815,1.54815,1.54798,1.548,519300003.0
2005-10-10 22:35:00,1.54833,1.54844,1.5481,1.5483,294100002.0
2005-10-10 22:36:00,1.54794,1.54838,1.54786,1.54793,819900002.0
2005-10-10 22:37:00,1.5481,1.54819,1.54796,1.54805,383699999.0
2005-10-10 22:38:00,1.54789,1.54805,1.54782,1.54805,368700000.0
2005-10-10 22:39:00,1.54801,1.54812,1.54775,1.54792,734200003.0
2005-10-10 22:40:00,1.54813,1.54819,1.54786,1.54803,769300004.0
2005-10-10 22:41:00,1.54793,1.54815,1.54793,1.5481,693499999.0
2005-10-10 22:42:00,1.54795,1.54823,1.54786,1.54823,591300002.0
2005-10-10 22:43:00,1.54824,1.54831,1.5479,1.54816,1228399996.0
2005-10-10 22:44:00,1.54798,1.54813,1.54784,1.5481,344399999.0
2005-10-10 22:45:00,1.54797,1.5481,1.5478,1.548,122200000.0
2005-10-10 22:46:00,1.54795,1.5481,1.54777,1.5479,344000001.0
2005-10-10 22:47:00,1.54795,1.54807,1.54788,1.5479,156399999.0
2005-10-10 22:48:00,1.54818,1.54818,1.54758,1.54777,310499999.0
2005-10-10 22:49:00,1.54792,1.54832,1.54761,1.54761,610700009.0
2005-10-10 22:50:00,1.5477,1.54819,1.5477,1.54795,196699999.0
2005-10-10 22:51:00,1.54803,1.54805,1.5478,1.54805,716400005.0
2005-10-10 22:52:00,1.54787,1.54805,1.5477,1.548,411399996.0
2005-10-10 22:53:00,1.5481,1.5481,1.54791,1.54798,171000002.0
2005-10-10 22:54:00,1.54803,1.5482,1.5476,1.54762,443599997.0
2005-10-10 22:55:00,1.54801,1.54814,1.54791,1.54798,234900002.0
2005-10-10 22:56:00,1.54805,1.54813,1.54793,1.54803,127799998.0
2005-10-10 22:57:00,1.54819,1.54819,1.54796,1.54801,438500007.0
2005-10-10 22:58:00,1.54812,1.54818,1.54804,1.54807,173200001.0
2005-10-10 22:59:00,1.5481,1.54815,1.54771,1.54771,566200006.0
2005-10-10 23:00:00,1.54793,1.54842,1.5478,1.54811,302300004.0
2005-10-10 23:01:00,1.54832,1.54853,1.54801,1.54811,258599997.0
2005-10-10 23:02:00,1.54804,1.54835,1.54796,1.54811,305200001.0
2005-10-10 23:03:00,1.54813,1.54823,1.54801,1.54813,372900000.0
2005-10-10 23:04:00,1.54787,1.54841,1.54787,1.54789,253800002.0
2005-10-10 23:05:00,1.54784,1.5481,1.54772,1.54787,450500002.0
2005-10-10 23:06:00,1.54815,1.54834,1.54785,1.54805,348999997.0
2005-10-10 23:07:00,1.54819,1.54835,1.54799,1.54804,309700002.0
2005-10-10 23:08:00,1.54807,1.54828,1.54799,1.54818,209100001.0
2005-10-10 23:09:00,1.54821,1.5484,1.54801,1.54819,351100004.0
2005-10-10 23:10:00,1.548,1.54812,1.54787,1.54791,273600006.0
2005-10-10 23:11:00,1.5478,1.54813,1.54766,1.54813,520800006.0
2005-10-10 23:12:00,1.54777,1.54804,1.54777,1.54804,216700003.0
2005-10-10 23:13:00,1.54789,1.54828,1.54781,1.54789,322100003.0
2005-10-10 23:14:00,1.54791,1.54817,1.54784,1.54795,325199998.0
2005-10-10 23:15:00,1.54818,1.54856,1.548,1.54847,404499999.0
2005-10-10 23:16:00,1.54834,1.54856,1.54797,1.54806,243600002.0
2005-10-10 23:17:00,1.54822,1.54834,1.54784,1.54817,355500004.0
2005-10-10 23:18:00,1.54805,1.54832,1.54786,1.54803,368200005.0
2005-10-10 23:19:00,1.54817,1.54831,1.54793,1.54803,324399998.0
2005-10-10 23:20:00,1.5481,1.54837,1.54798,1.54812,337800001.0
2005-10-10 23:21:00,1.54812,1.5482,1.54791,1.5481,314000004.0
2005-10-10 23:22:00,1.54809,1.54809,1.54757,1.54757,240599999.0
2005-10-10 23:23:00,1.54784,1.54808,1.54771,1.54771,262100003.0
2005-10-10 23:24:00,1.54797,1.5481,1.54776,1.548,337800004.0
2005-10-10 23:25:00,1.54797,1.54813,1.5479,1.54809,307999997.0
2005-10-10 23:26:00,1.54773,1.54811,1.54762,1.54801,320900004.0
2005-10-10 23:27:00,1.54809,1.5482,1.54789,1.54807,382300003.0
2005-10-10 23:28:00,1.54817,1.54823,1.54801,1.54801,270299999.0
2005-10-10 23:29:00,1.54833,1.54836,1.54789,1.5479,351400005.0
2005-10-10 23:30:00,1.54807,1.54825,1.54797,1.54797,451099999.0
2005-10-10 23:31:00,1.54822,1.54834,1.54794,1.54806,374200007.0
2005-10-10 23:32:00,1.54803,1.54803,1.54768,1.54777,319400003.0
2005-10-10 23:33:00,1.5478,1.54812,1.54773,1.54798,233200000.0
2005-10-10 23:34:00,1.54808,1.54857,1.54808,1.54848,255000000.0
2005-10-10 23:35:00,1.54838,1.54838,1.54814,1.54815,158299998.0
2005-10-10 23:36:00,1.5482,1.54826,1.54805,1.54808,324399998.0
2005-10-10 23:37:00,1.54827,1.54835,1.54789,1.54806,298500002.0
2005-10-10 23:38:00,1.54807,1.54812,1.5479,1.54796,236099998.0
2005-10-10 23:39:00,1.54815,1.54836,1.54802,1.54821,359399998.0
2005-10-10 23:40:00,1.54806,1.54827,1.54799,1.54809,264600003.0
2005-10-10 23:41:00,1.54815,1.54823,1.54791,1.54809,430600003.0
2005-10-10 23:42:00,1.54814,1.54829,1.54803,1.54803,436900001.0
2005-10-10 23:43:00,1.54835,1.54842,1.54801,1.54812,336900004.0
2005-10-10 23:44:00,1.54812,1.54826,1.54799,1.54815,299600004.0
2005-10-10 23:45:00,1.54828,1.54846,1.54803,1.54813,338099996.0
2005-10-10 23:46:00,1.54815,1.54829,1.54795,1.54797,451300004.0
2005-10-10 23:47:00,1.54801,1.54851,1.54794,1.54817,280299999.0
2005-10-10 23:48:00,1.54824,1.54829,1.54795,1.54804,240400001.0
2005-10-10 23:49:00,1.54805,1.54824,1.54802,1.54802,378200000.0
2005-10-10 23:50:00,1.54802,1.54822,1.54802,1.54822,171000004.0
2005-10-10 23:51:00,1.54832,1.54832,1.54796,1.54803,198400002.0
2005-10-10 23:52:00,1.54829,1.54841,1.54802,1.54821,226300001.0
2005-10-10 23:53:00,1.54818,1.54842,1.54801,1.54837,227800000.0
2005-10-10 23:54:00,1.54842,1.54843,1.54799,1.54811,375000002.0
2005-10-10 23:55:00,1.54825,1.54835,1.54811,1.54835,332400000.0
2005-10-10 23:56:00,1.54805,1.54818,1.54805,1.54818,20000000.0
2005-10-10 23:57:00,1.54825,1.54828,1.54803,1.54803,146800001.0
2005-10-10 23:58:00,1.54793,1.54833,1.54793,1.54833,312900004.0
2005-10-10 23:59:00,1.5482,1.54825,1.54812,1.54818,84600002.0
2005-10-11 00:00:00,1.5482,1.54825,1.5482,1.54825,103499998.0
2005-10-11 00:01:00,1.54817,1.54822,1.54799,1.54804,174500001.0
2005-10-11 00:02:00,1.54788,1.54831,1.54788,1.54816,442900000.0
2005-10-11 00:03:00,1.54818,1.54819,1.54811,1.54814,140399997.0
2005-10-11 00:04:00,1.54803,1.54841,1.54803,1.54833,364600005.0
2005-10-11 00:05:00,1.54812,1.54823,1.54805,1.5481,259600001.0
2005-10-11 00:06:00,1.54805,1.54805,1.5479,1.5479,34699999.0
2005-10-11 00:07:00,1.54832,1.54834,1.5481,1.54834,272600001.0
2005-10-11 00:08:00,1.5479,1.54833,1.54782,1.54833,268700004.0
2005-10-11 00:09:00,1.54808,1.54815,1.54791,1.54808,176699999.0
2005-10-11 00:10:00,1.54825,1.54834,1.54807,1.54824,391199999.0
2005-10-11 00:11:00,1.54825,1.54835,1.54808,1.54825,322200005.0
2005-10-11 00:12:00,1.54814,1.54842,1.54791,1.54813,495100002.0
2005-10-11 00:13:00,1.54805,1.54813,1.54789,1.54812,280599999.0
2005-10-11 00:14:00,1.54788,1.54836,1.54788,1.54823,386800002.0
2005-10-11 00:15:00,1.54806,1.54806,1.54794,1.54794,134300004.0
2005-10-11 00:16:00,1.54804,1.54806,1.54794,1.54796,120099998.0
2005-10-11 00:17:00,1.54794,1.54859,1.54793,1.54826,374900001.0
2005-10-11 00:18:00,1.54804,1.54844,1.54804,1.54826,260000001.0
2005-10-11 00:19:00,1.54815,1.54852,1.54809,1.54838,320700004.0
2005-10-11 00:20:00,1.54813,1.54823,1.54799,1.54812,291100003.0
2005-10-11 00:21:00,1.54816,1.54833,1.54796,1.54811,199699999.0
2005-10-11 00:22:00,1.5479,1.5481,1.5479,1.5481,149400000.0
2005-10-11 00:23:00,1.548,1.54818,1.54788,1.54801,401600002.0
2005-10-11 00:24:00,1.54766,1.54807,1.54766,1.54792,534500008.0
2005-10-11 00:25:00,1.54792,1.54813,1.54792,1.54793,256299997.0
2005-10-11 00:26:00,1.54807,1.54815,1.54794,1.54807,174100004.0
2005-10-11 00:27:00,1.54796,1.54819,1.54796,1.54817,169299998.0
2005-10-11 00:28:00,1.5482,1.54834,1.54799,1.54819,436500003.0
2005-10-11 00:29:00,1.5481,1.5482,1.5481,1.5482,99000000.0
2005-10-11 00:30:00,1.54813,1.54831,1.54801,1.54818,219600002.0
2005-10-11 00:31:00,1.5481,1.54822,1.54803,1.54817,245700002.0
2005-10-11 00:32:00,1.54807,1.54807,1.54794,1.54794,114699999.0
2005-10-11 00:33:00,1.54808,1.54811,1.5479,1.54793,221999997.0
2005-10-11 00:34:00,1.548,1.54807,1.54786,1.54791,413200005.0
2005-10-11 00:35:00,1.54804,1.54809,1.54798,1.54801,103100000.0
2005-10-11 00:36:00,1.54812,1.54812,1.54804,1.54804,83000002.0
2005-10-11 00:37:00,1.54806,1.54819,1.54796,1.54806,256600000.0
2005-10-11 00:38:00,1.54805,1.54817,1.54803,1.54817,228000001.0
2005-10-11 00:39:00,1.54811,1.54822,1.54803,1.54814,162199999.0
2005-10-11 00:40:00,1.54815,1.54823,1.54803,1.54812,126399999.0
2005-10-11 00:41:00,1.54808,1.54815,1.54802,1.5481,36000000.0
2005-10-11 00:42:00,1.54804,1.54822,1.54799,1.54809,373900004.0
2005-10-11 00:43:00,1.548,1.54823,1.54791,1.54823,304600001.0
2005-10-11 00:44:00,1.54803,1.54826,1.54803,1.54806,158900000.0
2005-10-11 00:45:00,1.54806,1.54838,1.54799,1.54834,427499991.0
2005-10-11 00:46:00,1.54805,1.54815,1.54791,1.548,220300001.0
2005-10-11 00:47:00,1.54831,1.54831,1.54808,1.54808,233900000.0
2005-10-11 00:48:00,1.54807,1.54823,1.54795,1.54812,236500001.0
2005-10-11 00:49:00,1.54801,1.54815,1.54801,1.54805,179400000.0
2005-10-11 00:50:00,1.54796,1.54813,1.54778,1.54796,216900000.0
2005-10-11 00:51:00,1.54799,1.5482,1.54779,1.5481,147399998.0
2005-10-11 00:52:00,1.54816,1.54836,1.54808,1.54832,272900004.0
2005-10-11 00:53:00,1.54827,1.54866,1.54826,1.5486,437700002.0
2005-10-11 00:54:00,1.54835,1.54835,1.54813,1.54819,305000001.0
2005-10-11 00:55:00,1.54828,1.54832,1.54805,1.54811,374300001.0
2005-10-11 00:56:00,1.54801,1.54819,1.54795,1.54804,328700000.0
2005-10-11 00:57:00,1.54812,1.54827,1.54795,1.54803,366899999.0
2005-10-11 00:58:00,1.54819,1.54819,1.5478,1.54794,110300002.0
2005-10-11 00:59:00,1.54788,1.54824,1.54788,1.54824,68900000.0
2005-10-11 01:00:00,1.54828,1.54835,1.5481,1.54821,209399999.0
2005-10-11 01:01:00,1.5482,1.54845,1.54812,1.54833,373300000.0
2005-10-11 01:02:00,1.5482,1.54835,1.5482,1.54835,135300000.0
2005-10-11 01:03:00,1.54826,1.54848,1.54816,1.54834,237200004.0
2005-10-11 01:04:00,1.54828,1.54834,1.54804,1.54827,308000001.0
2005-10-11 01:05:00,1.54847,1.54868,1.54816,1.54828,193700002.0
2005-10-11 01:06:00,1.54829,1.54844,1.54816,1.54828,311600002.0
2005-10-11 01:07:00,1.54826,1.5485,1.54788,1.54804,195100000.0
2005-10-11 01:08:00,1.54823,1.54837,1.54821,1.54835,153099998.0
2005-10-11 01:09:00,1.5482,1.54835,1.5482,1.5483,353300002.0
2005-10-11 01:10:00,1.54834,1.54869,1.54827,1.54869,310199998.0
2005-10-11 01:11:00,1.54867,1.54867,1.54821,1.54846,230999999.0
2005-10-11 01:12:00,1.54841,1.54849,1.54814,1.54815,460200000.0
2005-10-11 01:13:00,1.54828,1.54828,1.54794,1.54794,141600000.0
2005-10-11 01:14:00,1.54807,1.54825,1.54803,1.54825,362600007.0
2005-10-11 01:15:00,1.54825,1.54825,1.54808,1.5481,178899998.0
2005-10-11 01:16:00,1.54815,1.54827,1.54796,1.54827,355799997.0
2005-10-11 01:17:00,1.5482,1.54822,1.54773,1.54773,385400001.0
2005-10-11 01:18:00,1.54806,1.54824,1.54806,1.54818,316499996.0
2005-10-11 01:19:00,1.54829,1.54844,1.54806,1.54837,375499998.0
2005-10-11 01:20:00,1.54783,1.54847,1.54776,1.54817,376400003.0
2005-10-11 01:21:00,1.54813,1.54822,1.54798,1.54813,362500001.0
2005-10-11 01:22:00,1.54816,1.54822,1.54814,1.54818,50299999.0
2005-10-11 01:23:00,1.54808,1.54824,1.548,1.54824,99099999.0
2005-10-11 01:24:00,1.54862,1.54862,1.54815,1.54834,304700004.0
2005-10-11 01:25:00,1.5481,1.5481,1.5479,1.5479,27200001.0
2005-10-11 01:26:00,1.54823,1.54823,1.54809,1.54823,307600001.0
2005-10-11 01:27:00,1.54814,1.54818,1.54795,1.54796,496799999.0
2005-10-11 01:28:00,1.54804,1.54818,1.54803,1.54812,273100002.0
2005-10-11 01:29:00,1.54793,1.54816,1.54793,1.54813,158199998.0
2005-10-11 01:30:00,1.54828,1.54828,1.54813,1.54823,177099999.0
2005-10-11 01:31:00,1.54831,1.54836,1.54798,1.54836,273500002.0
2005-10-11 01:32:00,1.5482,1.54833,1.54807,1.54827,410099997.0
2005-10-11 01:33:00,1.54811,1.54849,1.54798,1.54823,352400000.0
2005-10-11 01:34:00,1.5479,1.54818,1.5479,1.54813,180700000.0
2005-10-11 01:35:00,1.54805,1.54805,1.5479,1.5479,55900000.0
2005-10-11 01:36:00,1.54794,1.54807,1.54785,1.54799,309600000.0
2005-10-11 01:37:00,1.548,1.54817,1.548,1.54817,191700000.0
2005-10-11 01:38:00,1.5482,1.54828,1.54806,1.54818,361400001.0
2005-10-11 01:39:00,1.54812,1.54825,1.54802,1.54802,338700004.0
2005-10-11 01:40:00,1.5481,1.5482,1.5481,1.5482,47099998.0
2005-10-11 01:41:00,1.54825,1.54834,1.54806,1.54812,300200000.0
2005-10-11 01:42:00,1.54809,1.54823,1.54806,1.5482,253600000.0
2005-10-11 01:43:00,1.5482,1.54844,1.54815,1.54826,385200004.0
2005-10-11 01:44:00,1.54814,1.54823,1.548,1.54805,301100002.0
2005-10-11 01:45:00,1.54796,1.54833,1.54788,1.54833,296500002.0
2005-10-11 01:46:00,1.5482,1.54835,1.54811,1.5483,411900000.0
2005-10-11 01:47:00,1.54831,1.54831,1.54812,1.54812,191700003.0
2005-10-11 01:48:00,1.5483,1.54841,1.54818,1.54823,375499995.0
2005-10-11 01:49:00,1.54824,1.54843,1.54811,1.54812,182299998.0
2005-10-11 01:50:00,1.5482,1.5483,1.54805,1.54812,91200000.0
2005-10-11 01:51:00,1.54818,1.54818,1.54805,1.54805,82300001.0
2005-10-11 01:52:00,1.54843,1.54864,1.54825,1.54848,295299998.0
2005-10-11 01:53:00,1.54822,1.54831,1.5481,1.54817,150400002.0
2005-10-11 01:54:00,1.54795,1.54845,1.54792,1.54814,358199999.0
2005-10-11 01:55:00,1.54809,1.5482,1.54793,1.54802,326800007.0
2005-10-11 01:56:00,1.54827,1.54845,1.54815,1.54829,404500001.0
2005-10-11 01:57:00,1.54838,1.54838,1.54815,1.54832,258199999.0
2005-10-11 01:58:00,1.54814,1.54829,1.54804,1.54804,204599999.0
2005-10-11 01:59:00,1.54804,1.54825,1.54804,1.54825,221000001.0
2005-10-11 02:00:00,1.54828,1.54834,1.54809,1.54812,200700000.0
2005-10-11 02:01:00,1.54833,1.54849,1.54828,1.54842,284599999.0
2005-10-11 02:02:00,1.54838,1.54845,1.54818,1.5483,313200005.0
2005-10-11 02:03:00,1.54824,1.54845,1.54824,1.54845,270200002.0
2005-10-11 02:04:00,1.54837,1.54845,1.5482,1.54845,403199999.0
2005-10-11 02:05:00,1.54828,1.54844,1.54809,1.54824,149699999.0
2005-10-11 02:06:00,1.54825,1.54852,1.54825,1.54852,340699998.0
2005-10-11 02:07:00,1.5485,1.54858,1.54836,1.54854,477199997.0
2005-10-11 02:08:00,1.54831,1.54863,1.54825,1.54841,399200006.0
2005-10-11 02:09:00,1.54828,1.54843,1.54823,1.54837,247400000.0
2005-10-11 02:10:00,1.54819,1.54835,1.54807,1.54821,279999999.0
2005-10-11 02:11:00,1.54825,1.54838,1.54809,1.54825,408099998.0
2005-10-11 02:12:00,1.54825,1.54845,1.54816,1.54824,199000001.0
2005-10-11 02:13:00,1.54835,1.54836,1.54821,1.54824,236400000.0
2005-10-11 02:14:00,1.54831,1.54853,1.54828,1.54853,324599999.0
2005-10-11 02:15:00,1.5485,1.54855,1.54833,1.54833,199400002.0
2005-10-11 02:16:00,1.54826,1.54841,1.54824,1.54839,137399995.0
2005-10-11 02:17:00,1.54832,1.54846,1.54819,1.54846,267000003.0
2005-10-11 02:18:00,1.54835,1.54859,1.54827,1.54844,212500002.0
2005-10-11 02:19:00,1.54858,1.54858,1.54856,1.54856,30400000.0
2005-10-11 02:20:00,1.54842,1.54861,1.54839,1.54855,163700001.0
2005-10-11 02:21:00,1.54848,1.54874,1.54841,1.5486,407699999.0
2005-10-11 02:22:00,1.54834,1.54891,1.54822,1.54866,265199999.0
2005-10-11 02:23:00,1.54871,1.54882,1.54848,1.54882,201000003.0
2005-10-11 02:24:00,1.54852,1.54866,1.54825,1.5484,458400002.0
2005-10-11 02:25:00,1.54861,1.54861,1.5485,1.5485,55199999.0
2005-10-11 02:26:00,1.54852,1.54871,1.5483,1.5483,458400001.0
2005-10-11 02:27:00,1.54842,1.54852,1.54822,1.54836,96700001.0
2005-10-11 02:28:00,1.54819,1.54845,1.54819,1.54835,300200003.0
2005-10-11 02:29:00,1.5482,1.54845,1.54815,1.54845,263800004.0
2005-10-11 02:30:00,1.54812,1.54845,1.54812,1.54845,151099999.0
2005-10-11 02:31:00,1.54826,1.54842,1.54823,1.54825,336100003.0
2005-10-11 02:32:00,1.54845,1.54853,1.54799,1.54803,452800000.0
2005-10-11 02:33:00,1.5483,1.5483,1.5482,1.5482,36000000.0
2005-10-11 02:34:00,1.5482,1.5483,1.5482,1.5483,17300000.0
2005-10-11 02:35:00,1.54834,1.54838,1.54815,1.54832,374400000.0
2005-10-11 02:36:00,1.54835,1.54835,1.54806,1.54806,182000003.0
2005-10-11 02:37:00,1.54812,1.54838,1.54812,1.54832,219100001.0
2005-10-11 02:38:00,1.54828,1.54828,1.54816,1.54816,31200001.0
2005-10-11 02:39:00,1.5483,1.5483,1.5482,1.5482,18400000.0
2005-10-11 02:40:00,1.54817,1.54837,1.54809,1.54817,143100002.0
2005-10-11 02:41:00,1.54844,1.54854,1.54797,1.54817,384700004.0
2005-10-11 02:42:00,1.54812,1.54842,1.54811,1.54834,388200001.0
2005-10-11 02:43:00,1.5484,1.54847,1.54834,1.54836,313900002.0
2005-10-11 02:44:00,1.54827,1.54839,1.54811,1.54829,263699999.0
2005-10-11 02:45:00,1.54826,1.54829,1.54817,1.54823,86299999.0
2005-10-11 02:46:00,1.54822,1.54822,1.54801,1.54801,120899999.0
2005-10-11 02:47:00,1.54823,1.54834,1.54806,1.54826,419399998.0
2005-10-11 02:48:00,1.54831,1.54831,1.54805,1.54805,381899995.0
2005-10-11 02:49:00,1.54814,1.54833,1.54809,1.54833,209999999.0
2005-10-11 02:50:00,1.54833,1.54833,1.54818,1.54828,159400001.0
2005-10-11 02:51:00,1.54828,1.54835,1.54818,1.54832,309299997.0
2005-10-11 02:52:00,1.54816,1.54835,1.54816,1.54823,213000002.0
2005-10-11 02:53:00,1.5483,1.54831,1.54813,1.54818,236900003.0
2005-10-11 02:54:00,1.54835,1.54852,1.54819,1.54826,342099998.0
2005-10-11 02:55:00,1.5483,1.54832,1.54817,1.54828,176699998.0
2005-10-11 02:56:00,1.5482,1.54834,1.54811,1.54814,358200004.0
2005-10-11 02:57:00,1.54837,1.54862,1.54837,1.54845,278799998.0
2005-10-11 02:58:00,1.54836,1.54848,1.54822,1.54831,361000002.0
2005-10-11 02:59:00,1.54823,1.54823,1.54801,1.54804,260400001.0
2005-10-11 03:00:00,1.54822,1.54829,1.54795,1.54795,360400005.0
2005-10-11 03:01:00,1.54784,1.54803,1.54781,1.54798,431700001.0
2005-10-11 03:02:00,1.54785,1.5481,1.54756,1.54772,266100002.0
2005-10-11 03:03:00,1.54781,1.5479,1.54764,1.54777,512200003.0
2005-10-11 03:04:00,1.54776,1.54794,1.54751,1.54762,296800003.0
2005-10-11 03:05:00,1.54767,1.54788,1.54765,1.54777,209999999.0
2005-10-11 03:06:00,1.54786,1.54792,1.54784,1.54788,50300000.0
2005-10-11 03:07:00,1.54775,1.5478,1.54762,1.54769,168099999.0
2005-10-11 03:08:00,1.54768,1.54804,1.54766,1.54804,310700002.0
2005-10-11 03:09:00,1.54806,1.54824,1.54806,1.54817,152000000.0
2005-10-11 03:10:00,1.54822,1.54835,1.54794,1.54823,446799997.0
2005-10-11 03:11:00,1.54808,1.54819,1.54796,1.54807,127099999.0
2005-10-11 03:12:00,1.54809,1.54816,1.54784,1.54809,345100001.0
2005-10-11 03:13:00,1.5481,1.54823,1.54804,1.54823,152299999.0
2005-10-11 03:14:00,1.54805,1.54839,1.54805,1.54831,292500006.0
2005-10-11 03:15:00,1.54796,1.54808,1.54796,1.54808,9600000.0
2005-10-11 03:16:00,1.54793,1.54809,1.54774,1.5479,266099999.0
2005-10-11 03:17:00,1.54796,1.54811,1.54794,1.54805,192500000.0
2005-10-11 03:18:00,1.54808,1.54808,1.5479,1.54792,168599998.0
2005-10-11 03:19:00,1.54807,1.54809,1.5479,1.5479,195299996.0
2005-10-11 03:20:00,1.5478,1.54826,1.5478,1.54804,300100001.0
2005-10-11 03:21:00,1.548,1.548,1.5479,1.5479,52699999.0
2005-10-11 03:22:00,1.548,1.54811,1.54788,1.54811,199799999.0
2005-10-11 03:23:00,1.54802,1.54806,1.54778,1.54778,206900002.0
2005-10-11 03:24:00,1.54817,1.54842,1.548,1.5483,317100001.0
2005-10-11 03:25:00,1.54833,1.54838,1.54777,1.54801,430100000.0
2005-10-11 03:26:00,1.54787,1.54828,1.54773,1.5479,456300003.0
2005-10-11 03:27:00,1.54833,1.54836,1.54782,1.54784,247199998.0
2005-10-11 03:28:00,1.5478,1.54823,1.5478,1.54794,289899999.0
2005-10-11 03:29:00,1.54807,1.54831,1.54783,1.54788,349000001.0
2005-10-11 03:30:00,1.54802,1.54813,1.54771,1.54771,369900000.0
2005-10-11 03:31:00,1.54761,1.54775,1.54759,1.54765,57500000.0
2005-10-11 03:32:00,1.54759,1.54769,1.54743,1.54759,252300000.0
2005-10-11 03:33:00,1.54746,1.54758,1.54726,1.54743,272000001.0
2005-10-11 03:34:00,1.54737,1.54745,1.54723,1.54735,491300008.0
2005-10-11 03:35:00,1.54737,1.54741,1.5472,1.54732,279000000.0
2005-10-11 03:36:00,1.54741,1.54741,1.54727,1.54727,58199999.0
2005-10-11 03:37:00,1.54724,1.54738,1.5471,1.54726,165300001.0
2005-10-11 03:38:00,1.54738,1.54745,1.54732,1.5474,51099999.0
2005-10-11 03:39:00,1.5475,1.5475,1.54731,1.5474,209999997.0
2005-10-11 03:40:00,1.54772,1.54774,1.5472,1.5472,242400000.0
2005-10-11 03:41:00,1.54719,1.54753,1.54709,1.54721,390999998.0
2005-10-11 03:42:00,1.54738,1.54738,1.54714,1.54731,264599998.0
2005-10-11 03:43:00,1.54724,1.54729,1.54708,1.54708,335699999.0
2005-10-11 03:44:00,1.54714,1.54733,1.54712,1.54726,290799996.0
2005-10-11 03:45:00,1.54734,1.54734,1.54707,1.54715,347500002.0
2005-10-11 03:46:00,1.54722,1.54754,1.54703,1.54726,284700000.0
2005-10-11 03:47:00,1.54732,1.54738,1.54721,1.54726,323300001.0
2005-10-11 03:48:00,1.54726,1.54735,1.54712,1.54725,206500003.0
2005-10-11 03:49:00,1.54715,1.54733,1.54711,1.54721,259100002.0
2005-10-11 03:50:00,1.54723,1.54738,1.54718,1.54736,350700005.0
2005-10-11 03:51:00,1.54736,1.54743,1.54721,1.54736,255000001.0
2005-10-11 03:52:00,1.54719,1.54737,1.54716,1.5473,338600003.0
2005-10-11 03:53:00,1.54748,1.5476,1.54715,1.54745,439600004.0
2005-10-11 03:54:00,1.54735,1.54735,1.5473,1.5473,7100000.0
2005-10-11 03:55:00,1.54742,1.5475,1.54709,1.54723,380599997.0
2005-10-11 03:56:00,1.54748,1.54755,1.54733,1.54736,242299999.0
2005-10-11 03:57:00,1.54738,1.54771,1.54726,1.54741,332199997.0
2005-10-11 03:58:00,1.54728,1.54762,1.54713,1.5474,160700001.0
2005-10-11 03:59:00,1.54731,1.5475,1.54725,1.54738,184800000.0
2005-10-11 04:00:00,1.54735,1.54749,1.5473,1.54733,373800000.0
2005-10-11 04:01:00,1.54755,1.54766,1.54715,1.54715,197200001.0
2005-10-11 04:02:00,1.5474,1.54747,1.54732,1.54739,240600002.0
2005-10-11 04:03:00,1.54723,1.54747,1.5472,1.54735,362000001.0
2005-10-11 04:04:00,1.54737,1.54752,1.54731,1.54737,384900002.0
2005-10-11 04:05:00,1.54742,1.54749,1.54732,1.54743,301299997.0
2005-10-11 04:06:00,1.54739,1.54745,1.54726,1.54738,273300000.0
2005-10-11 04:07:00,1.54739,1.54745,1.54706,1.54735,461800004.0
2005-10-11 04:08:00,1.54729,1.54744,1.54721,1.54738,182300002.0
2005-10-11 04:09:00,1.54717,1.54735,1.54698,1.54721,170400002.0
2005-10-11 04:10:00,1.54731,1.54743,1.54722,1.54734,145300003.0
2005-10-11 04:11:00,1.54738,1.54742,1.54714,1.54714,390599998.0
2005-10-11 04:12:00,1.5473,1.5473,1.5472,1.5472,69400000.0
2005-10-11 04:13:00,1.5472,1.54744,1.5472,1.54733,55200000.0
2005-10-11 04:14:00,1.54741,1.54741,1.54716,1.54716,202800001.0
2005-10-11 04:15:00,1.5474,1.54745,1.5474,1.54745,84599999.0
2005-10-11 04:16:00,1.54729,1.54745,1.54715,1.54731,365000002.0
2005-10-11 04:17:00,1.54734,1.54736,1.54725,1.54725,49500000.0
2005-10-11 04:18:00,1.54739,1.54756,1.54735,1.54745,130200001.0
2005-10-11 04:19:00,1.54735,1.5474,1.54718,1.5472,385200005.0
2005-10-11 04:20:00,1.5475,1.54761,1.54722,1.54761,253000004.0
2005-10-11 04:21:00,1.54735,1.54745,1.54724,1.54735,265200003.0
2005-10-11 04:22:00,1.54735,1.5474,1.54714,1.54726,233899999.0
2005-10-11 04:23:00,1.54742,1.54783,1.54732,1.54745,412900001.0
2005-10-11 04:24:00,1.54726,1.54741,1.54721,1.54737,297100002.0
2005-10-11 04:25:00,1.5474,1.54768,1.54718,1.54726,302999998.0
2005-10-11 04:26:00,1.54769,1.5478,1.54739,1.54744,392299996.0
2005-10-11 04:27:00,1.54777,1.54777,1.54735,1.54746,434100003.0
2005-10-11 04:28:00,1.54723,1.54748,1.54703,1.5471,289200001.0
2005-10-11 04:29:00,1.54726,1.5478,1.54722,1.54759,285500001.0
2005-10-11 04:30:00,1.54745,1.54745,1.54711,1.54738,429000004.0
2005-10-11 04:31:00,1.54728,1.54766,1.54728,1.54766,150900000.0
2005-10-11 04:32:00,1.54728,1.54738,1.54727,1.54728,153400003.0
2005-10-11 04:33:00,1.54733,1.54744,1.54713,1.54744,307600006.0
2005-10-11 04:34:00,1.5473,1.5474,1.5473,1.5474,79799999.0
2005-10-11 04:35:00,1.54725,1.54743,1.54715,1.54741,287100002.0
2005-10-11 04:36:00,1.5474,1.54745,1.5474,1.54745,93400002.0
2005-10-11 04:37:00,1.54744,1.54756,1.54719,1.54738,310600003.0
2005-10-11 04:38:00,1.54753,1.54774,1.54715,1.54745,394700001.0
2005-10-11 04:39:00,1.54737,1.54742,1.54709,1.54721,297399998.0
2005-10-11 04:40:00,1.54732,1.54738,1.54721,1.54737,198899996.0
2005-10-11 04:41:00,1.54737,1.5475,1.54734,1.5475,182400000.0
2005-10-11 04:42:00,1.54757,1.54757,1.54738,1.54744,439899999.0
2005-10-11 04:43:00,1.54768,1.54775,1.5475,1.54756,262199995.0
2005-10-11 04:44:00,1.5476,1.54765,1.5476,1.54765,24000000.0
2005-10-11 04:45:00,1.54755,1.54763,1.54734,1.54734,150099998.0
2005-10-11 04:46:00,1.54739,1.54758,1.54738,1.54758,86300000.0
2005-10-11 04:47:00,1.54741,1.54759,1.54736,1.54755,237000003.0
2005-10-11 04:48:00,1.54747,1.54755,1.54732,1.54748,200799999.0
2005-10-11 04:49:00,1.54758,1.54758,1.54735,1.5474,408499999.0
2005-10-11 04:50:00,1.54747,1.5475,1.54726,1.54738,213199999.0
2005-10-11 04:51:00,1.54747,1.54747,1.54735,1.54735,82700002.0
2005-10-11 04:52:00,1.54715,1.54749,1.54715,1.54716,207199998.0
2005-10-11 04:53:00,1.5473,1.54748,1.54717,1.54739,113400000.0
2005-10-11 04:54:00,1.5473,1.5474,1.54718,1.54735,255599999.0
2005-10-11 04:55:00,1.54735,1.5474,1.54722,1.54728,48000001.0
2005-10-11 04:56:00,1.54742,1.54742,1.54722,1.54722,264800003.0
2005-10-11 04:57:00,1.5474,1.54745,1.54724,1.54738,279299998.0
2005-10-11 04:58:00,1.54741,1.54741,1.54716,1.54722,407100003.0
2005-10-11 04:59:00,1.54745,1.54766,1.54726,1.54727,348800005.0
2005-10-11 05:00:00,1.54722,1.5474,1.5472,1.5473,359399997.0
2005-10-11 05:01:00,1.54733,1.54754,1.54728,1.54731,263200002.0
2005-10-11 05:02:00,1.54708,1.54753,1.54708,1.54753,280700001.0
2005-10-11 05:03:00,1.5476,1.54778,1.54717,1.54728,438200002.0
2005-10-11 05:04:00,1.54762,1.54768,1.54718,1.54731,259800001.0
2005-10-11 05:05:00,1.54736,1.54741,1.54719,1.54725,331600004.0
2005-10-11 05:06:00,1.54698,1.54764,1.54698,1.54754,438600002.0
2005-10-11 05:07:00,1.54728,1.54735,1.5472,1.54733,295200000.0
2005-10-11 05:08:00,1.54728,1.54733,1.54707,1.54717,367300004.0
2005-10-11 05:09:00,1.54706,1.54769,1.54706,1.54755,309899996.0
2005-10-11 05:10:00,1.54714,1.54727,1.5471,1.5472,52900000.0
2005-10-11 05:11:00,1.54722,1.54729,1.54703,1.54717,257200004.0
2005-10-11 05:12:00,1.54708,1.54726,1.54708,1.54725,365000002.0
2005-10-11 05:13:00,1.54728,1.5473,1.54716,1.5472,283200005.0
2005-10-11 05:14:00,1.54728,1.54737,1.54718,1.5472,194900000.0
2005-10-11 05:15:00,1.54731,1.54731,1.54709,1.54709,87800000.0
2005-10-11 05:16:00,1.54704,1.5472,1.54704,1.5472,121500001.0
2005-10-11 05:17:00,1.54726,1.54737,1.54724,1.54737,126899997.0
2005-10-11 05:18:00,1.54727,1.54745,1.54727,1.54735,210699999.0
2005-10-11 05:19:00,1.54733,1.54733,1.54716,1.54716,49699999.0
2005-10-11 05:20:00,1.54728,1.54743,1.54728,1.54743,94300002.0
2005-10-11 05:21:00,1.54758,1.54764,1.54679,1.54679,246800003.0
2005-10-11 05:22:00,1.54733,1.54763,1.54713,1.54725,221900000.0
2005-10-11 05:23:00,1.54723,1.54756,1.54714,1.54726,414399999.0
2005-10-11 05:24:00,1.54708,1.5474,1.54705,1.5474,411999999.0
2005-10-11 05:25:00,1.54728,1.54748,1.54725,1.54748,242900005.0
2005-10-11 05:26:00,1.54757,1.54771,1.54743,1.54747,243999995.0
2005-10-11 05:27:00,1.54739,1.54772,1.54725,1.54751,328300004.0
2005-10-11 05:28:00,1.54729,1.5475,1.54727,1.54727,113399998.0
2005-10-11 05:29:00,1.54727,1.5474,1.54723,1.54729,267600001.0
2005-10-11 05:30:00,1.54713,1.54755,1.54689,1.54701,399599999.0
2005-10-11 05:31:00,1.54725,1.5476,1.54725,1.54745,138700002.0
2005-10-11 05:32:00,1.54722,1.54738,1.54711,1.54711,257400001.0
2005-10-11 05:33:00,1.54723,1.54742,1.54706,1.54732,261200000.0
2005-10-11 05:34:00,1.5472,1.54749,1.54698,1.54739,281800004.0
2005-10-11 05:35:00,1.54738,1.54744,1.54723,1.54738,463500000.0
2005-10-11 05:36:00,1.54735,1.54747,1.5472,1.54737,262100000.0
2005-10-11 05:37:00,1.54735,1.54745,1.54714,1.54735,263700003.0
2005-10-11 05:38:00,1.54747,1.54747,1.54744,1.54744,11500000.0
2005-10-11 05:39:00,1.54723,1.54764,1.54718,1.54728,350099997.0
2005-10-11 05:40:00,1.54713,1.54749,1.54713,1.54737,308000000.0
2005-10-11 05:41:00,1.5476,1.5477,1.54725,1.54735,318700003.0
2005-10-11 05:42:00,1.54725,1.54744,1.54708,1.54727,441099999.0
2005-10-11 05:43:00,1.54722,1.54747,1.54722,1.54745,322300000.0
2005-10-11 05:44:00,1.54729,1.54741,1.54719,1.54722,333000006.0
2005-10-11 05:45:00,1.5473,1.54745,1.54729,1.54745,150300002.0
2005-10-11 05:46:00,1.54755,1.54755,1.54737,1.54737,69499998.0
2005-10-11 05:47:00,1.54755,1.54755,1.54728,1.54738,283300000.0
2005-10-11 05:48:00,1.54752,1.54758,1.54736,1.54736,471500001.0
2005-10-11 05:49:00,1.5475,1.54758,1.54726,1.54743,475500001.0
2005-10-11 05:50:00,1.54747,1.54755,1.54732,1.5475,375600001.0
2005-10-11 05:51:00,1.54749,1.54752,1.54735,1.54735,194199999.0
2005-10-11 05:52:00,1.54737,1.54745,1.54724,1.5474,178300000.0
2005-10-11 05:53:00,1.54728,1.54745,1.54721,1.54737,374400000.0
2005-10-11 05:54:00,1.54705,1.54765,1.54705,1.54721,277799998.0
2005-10-11 05:55:00,1.5474,1.54758,1.54712,1.54716,281300001.0
2005-10-11 05:56:00,1.54724,1.54754,1.54718,1.54729,458800006.0
2005-10-11 05:57:00,1.5473,1.54758,1.54715,1.54715,340900001.0
2005-10-11 05:58:00,1.5474,1.5474,1.54715,1.54718,271800003.0
2005-10-11 05:59:00,1.54735,1.5475,1.54727,1.54734,271800003.0
2005-10-11 06:00:00,1.54735,1.54747,1.54719,1.54738,196599999.0
2005-10-11 06:01:00,1.54749,1.54767,1.54733,1.54762,332199997.0
2005-10-11 06:02:00,1.54738,1.54738,1.54722,1.54722,228600000.0
2005-10-11 06:03:00,1.54732,1.54738,1.54724,1.54731,144800003.0
2005-10-11 06:04:00,1.5471,1.54735,1.5471,1.5473,221000000.0
2005-10-11 06:05:00,1.54723,1.54738,1.54721,1.5473,348300001.0
2005-10-11 06:06:00,1.54733,1.54743,1.54725,1.5474,623200004.0
2005-10-11 06:07:00,1.54721,1.5476,1.54712,1.54727,369000002.0
2005-10-11 06:08:00,1.54724,1.54736,1.5471,1.54723,385999994.0
2005-10-11 06:09:00,1.54731,1.54745,1.54725,1.54738,444499996.0
2005-10-11 06:10:00,1.5473,1.5473,1.54705,1.54706,342700006.0
2005-10-11 06:11:00,1.54736,1.54743,1.54717,1.54726,253700002.0
2005-10-11 06:12:00,1.5472,1.54745,1.5472,1.54745,239600000.0
2005-10-11 06:13:00,1.5472,1.54749,1.54707,1.54707,295799998.0
2005-10-11 06:14:00,1.5473,1.54766,1.54713,1.5476,379100004.0
2005-10-11 06:15:00,1.54736,1.54745,1.54736,1.54745,148700002.0
2005-10-11 06:16:00,1.5473,1.54737,1.54716,1.5473,227799997.0
2005-10-11 06:17:00,1.54731,1.54745,1.54731,1.54745,46900000.0
2005-10-11 06:18:00,1.54737,1.54745,1.54724,1.5474,258200000.0
2005-10-11 06:19:00,1.54728,1.54741,1.54712,1.54725,290700002.0
2005-10-11 06:20:00,1.54733,1.54742,1.54723,1.54732,196100003.0
2005-10-11 06:21:00,1.54724,1.5474,1.54724,1.54732,210000003.0
2005-10-11 06:22:00,1.54741,1.54741,1.54711,1.54711,354300002.0
2005-10-11 06:23:00,1.54715,1.54751,1.54705,1.54726,371199996.0
2005-10-11 06:24:00,1.54718,1.54751,1.54707,1.54737,211400002.0
2005-10-11 06:25:00,1.5473,1.54735,1.54716,1.54716,329899999.0
2005-10-11 06:26:00,1.5473,1.54737,1.54704,1.54727,172699998.0
2005-10-11 06:27:00,1.5473,1.54738,1.5472,1.54735,310400001.0
2005-10-11 06:28:00,1.54714,1.54753,1.54702,1.54737,260500000.0
2005-10-11 06:29:00,1.54739,1.54743,1.54727,1.54735,184600000.0
2005-10-11 06:30:00,1.54737,1.54749,1.54707,1.54742,356600002.0
2005-10-11 06:31:00,1.54758,1.5476,1.54732,1.54738,364199998.0
2005-10-11 06:32:00,1.54714,1.54755,1.54712,1.54741,229399997.0
2005-10-11 06:33:00,1.54735,1.54735,1.54723,1.54723,79800000.0
2005-10-11 06:34:00,1.54723,1.54742,1.54712,1.54733,336700001.0
2005-10-11 06:35:00,1.54743,1.54754,1.54719,1.54727,226900004.0
2005-10-11 06:36:00,1.5472,1.54755,1.54704,1.54721,282000002.0
2005-10-11 06:37:00,1.54727,1.54745,1.54722,1.54722,187600000.0
2005-10-11 06:38:00,1.54728,1.54737,1.54718,1.54724,134899998.0
2005-10-11 06:39:00,1.54735,1.54735,1.54713,1.54723,214800000.0
2005-10-11 06:40:00,1.54708,1.54745,1.54707,1.54715,293599999.0
2005-10-11 06:41:00,1.54735,1.54735,1.54713,1.54713,64799999.0
2005-10-11 06:42:00,1.54688,1.54744,1.54688,1.54714,292100000.0
2005-10-11 06:43:00,1.54737,1.54755,1.54712,1.54749,291200003.0
2005-10-11 06:44:00,1.54737,1.54761,1.54696,1.547,462600000.0
2005-10-11 06:45:00,1.54721,1.54748,1.54715,1.54731,232399999.0
2005-10-11 06:46:00,1.54726,1.54755,1.54715,1.54724,208700001.0
2005-10-11 06:47:00,1.54733,1.54761,1.54712,1.54716,259600006.0
2005-10-11 06:48:00,1.54729,1.54735,1.54718,1.54732,231299997.0
2005-10-11 06:49:00,1.54727,1.54735,1.54717,1.54717,155699998.0
2005-10-11 06:50:00,1.5471,1.54735,1.5471,1.54733,343899996.0
2005-10-11 06:51:00,1.54743,1.54764,1.54729,1.54746,437600000.0
2005-10-11 06:52:00,1.54725,1.54736,1.54704,1.54726,497999995.0
2005-10-11 06:53:00,1.54747,1.54765,1.54731,1.54744,430600000.0
2005-10-11 06:54:00,1.54712,1.54738,1.54712,1.5473,303200005.0
2005-10-11 06:55:00,1.54737,1.54743,1.54719,1.54727,297400005.0
2005-10-11 06:56:00,1.54708,1.54735,1.54708,1.54735,255500000.0
2005-10-11 06:57:00,1.54729,1.54735,1.54715,1.54719,302800003.0
2005-10-11 06:58:00,1.54725,1.54733,1.54712,1.54722,256700002.0
2005-10-11 06:59:00,1.5473,1.54735,1.5472,1.54726,460199998.0
2005-10-11 07:00:00,1.54728,1.54735,1.54712,1.54724,361500001.0
2005-10-11 07:01:00,1.54744,1.54761,1.54723,1.54733,353999994.0
2005-10-11 07:02:00,1.54714,1.54739,1.54709,1.54723,423600003.0
2005-10-11 07:03:00,1.54693,1.54758,1.54693,1.54738,308100002.0
2005-10-11 07:04:00,1.54701,1.5474,1.54701,1.5474,367700001.0
2005-10-11 07:05:00,1.54723,1.5474,1.54723,1.54736,204499999.0
2005-10-11 07:06:00,1.54729,1.54744,1.54727,1.54737,178100000.0
2005-10-11 07:07:00,1.54755,1.54755,1.54735,1.54735,69600000.0
2005-10-11 07:08:00,1.5477,1.54778,1.54712,1.54712,281400003.0
2005-10-11 07:09:00,1.54721,1.54765,1.54705,1.54711,412100001.0
2005-10-11 07:10:00,1.54714,1.54734,1.54714,1.54734,60700002.0
2005-10-11 07:11:00,1.54716,1.54735,1.54716,1.54723,139499998.0
2005-10-11 07:12:00,1.54723,1.54766,1.54723,1.54739,353200002.0
2005-10-11 07:13:00,1.54715,1.54727,1.54703,1.54714,215300001.0
2005-10-11 07:14:00,1.54721,1.54742,1.54719,1.54719,263399997.0
2005-10-11 07:15:00,1.5472,1.5473,1.54709,1.5472,258500001.0
2005-10-11 07:16:00,1.54704,1.54728,1.54704,1.54722,224699999.0
2005-10-11 07:17:00,1.5472,1.5472,1.5471,1.5471,112699999.0
2005-10-11 07:18:00,1.54716,1.54725,1.54705,1.54715,211400002.0
2005-10-11 07:19:00,1.54734,1.54734,1.54692,1.54712,433300001.0
2005-10-11 07:20:00,1.54717,1.54727,1.54707,1.54713,363500000.0
2005-10-11 07:21:00,1.54714,1.54733,1.54714,1.54717,219700002.0
2005-10-11 07:22:00,1.54712,1.54739,1.54712,1.54731,349700003.0
2005-10-11 07:23:00,1.54729,1.5473,1.54691,1.54718,242200003.0
2005-10-11 07:24:00,1.54725,1.54725,1.54704,1.54704,285099995.0
2005-10-11 07:25:00,1.54674,1.54761,1.54672,1.54745,365400000.0
2005-10-11 07:26:00,1.54703,1.54745,1.547,1.54715,259000002.0
2005-10-11 07:27:00,1.54727,1.5473,1.54685,1.54699,189699999.0
2005-10-11 07:28:00,1.54727,1.54727,1.54705,1.54705,152600000.0
2005-10-11 07:29:00,1.54716,1.54761,1.54716,1.54756,242100003.0
2005-10-11 07:30:00,1.5474,1.5476,1.5474,1.54744,232800000.0
2005-10-11 07:31:00,1.54738,1.54746,1.54732,1.5474,197800002.0
2005-10-11 07:32:00,1.54737,1.54745,1.5472,1.54735,275399995.0
2005-10-11 07:33:00,1.54728,1.54745,1.54722,1.54745,192000000.0
2005-10-11 07:34:00,1.54747,1.54753,1.54697,1.54697,232000003.0
2005-10-11 07:35:00,1.54736,1.54743,1.54724,1.54736,88600000.0
2005-10-11 07:36:00,1.54736,1.54746,1.54724,1.54725,399900005.0
2005-10-11 07:37:00,1.54733,1.54744,1.54721,1.54727,302499997.0
2005-10-11 07:38:00,1.54725,1.54736,1.54725,1.54734,78700000.0
2005-10-11 07:39:00,1.54739,1.54739,1.54727,1.54727,45600000.0
2005-10-11 07:40:00,1.54723,1.54741,1.54723,1.54737,283400000.0
2005-10-11 07:41:00,1.5473,1.54735,1.54698,1.54725,353099998.0
2005-10-11 07:42:00,1.5472,1.54739,1.54719,1.54731,312499996.0
2005-10-11 07:43:00,1.54713,1.54737,1.54698,1.54721,281600002.0
2005-10-11 07:44:00,1.54698,1.54725,1.54698,1.54714,220299998.0
2005-10-11 07:45:00,1.54728,1.54733,1.54717,1.5472,318000004.0
2005-10-11 07:46:00,1.54733,1.54733,1.5471,1.54722,198700001.0
2005-10-11 07:47:00,1.54718,1.54732,1.54714,1.54721,246900001.0
2005-10-11 07:48:00,1.54707,1.54718,1.54693,1.54702,288700001.0
2005-10-11 07:49:00,1.54692,1.54705,1.54691,1.547,224500003.0
2005-10-11 07:50:00,1.547,1.547,1.5469,1.5469,114400002.0
2005-10-11 07:51:00,1.54708,1.54713,1.54689,1.54689,416600000.0
2005-10-11 07:52:00,1.54697,1.54712,1.5469,1.54695,282100000.0
2005-10-11 07:53:00,1.54698,1.54702,1.54679,1.54683,329800000.0
2005-10-11 07:54:00,1.54674,1.54707,1.54674,1.54699,286000002.0
2005-10-11 07:55:00,1.54702,1.54706,1.54692,1.54697,217400003.0
2005-10-11 07:56:00,1.54703,1.54707,1.54701,1.54705,55200000.0
2005-10-11 07:57:00,1.54691,1.54711,1.54688,1.54688,287700002.0
2005-10-11 07:58:00,1.54707,1.54727,1.54707,1.54709,306799996.0
2005-10-11 07:59:00,1.54716,1.54723,1.54694,1.54703,282600002.0
2005-10-11 08:00:00,1.54708,1.54709,1.54691,1.54697,270199996.0
2005-10-11 08:01:00,1.5471,1.54715,1.54693,1.54708,460499998.0
2005-10-11 08:02:00,1.54707,1.54715,1.54689,1.5471,302199994.0
2005-10-11 08:03:00,1.54705,1.54718,1.5469,1.54704,53600000.0
2005-10-11 08:04:00,1.54717,1.54735,1.54714,1.5473,183299999.0
2005-10-11 08:05:00,1.54738,1.54741,1.54721,1.54723,338199997.0
2005-10-11 08:06:00,1.54733,1.54748,1.54711,1.54711,238599999.0
2005-10-11 08:07:00,1.54741,1.5475,1.5473,1.54742,238400000.0
2005-10-11 08:08:00,1.54731,1.54752,1.5473,1.54742,281800002.0
2005-10-11 08:09:00,1.54732,1.54739,1.54719,1.54729,218500002.0
2005-10-11 08:10:00,1.54725,1.54745,1.54703,1.54728,150299999.0
2005-10-11 08:11:00,1.54721,1.54753,1.54721,1.54753,192600000.0
2005-10-11 08:12:00,1.54742,1.54766,1.54732,1.54757,531400003.0
2005-10-11 08:13:00,1.54744,1.54751,1.54728,1.54741,393500002.0
2005-10-11 08:14:00,1.54735,1.5475,1.54722,1.54736,239300001.0
2005-10-11 08:15:00,1.54727,1.54749,1.54727,1.54749,81500000.0
2005-10-11 08:16:00,1.54737,1.54743,1.54719,1.54731,84000000.0
2005-10-11 08:17:00,1.54724,1.54746,1.54723,1.5474,269899997.0
2005-10-11 08:18:00,1.54735,1.54745,1.54722,1.54738,184699997.0
2005-10-11 08:19:00,1.54743,1.54751,1.5472,1.54742,309999997.0
2005-10-11 08:20:00,1.54761,1.54775,1.54757,1.54771,349899999.0
2005-10-11 08:21:00,1.54754,1.54783,1.54742,1.54776,139900002.0
2005-10-11 08:22:00,1.5479,1.54857,1.54789,1.54852,289299998.0
2005-10-11 08:23:00,1.54832,1.54849,1.54811,1.54821,171500001.0
2005-10-11 08:24:00,1.54807,1.54832,1.54785,1.548,406300004.0
2005-10-11 08:25:00,1.54808,1.54817,1.54792,1.54807,371300003.0
2005-10-11 08:26:00,1.54809,1.54817,1.54787,1.54795,214800003.0
2005-10-11 08:27:00,1.5477,1.5482,1.5477,1.5482,200700002.0
2005-10-11 08:28:00,1.54829,1.54829,1.54805,1.54805,308200002.0
2005-10-11 08:29:00,1.54819,1.54847,1.54819,1.54833,224400000.0
2005-10-11 08:30:00,1.54841,1.54858,1.54841,1.54858,17100000.0
2005-10-11 08:31:00,1.54842,1.54862,1.54827,1.54844,332600003.0
2005-10-11 08:32:00,1.54855,1.54866,1.5484,1.5485,572000007.0
2005-10-11 08:33:00,1.54853,1.54863,1.54836,1.54846,375100001.0
2005-10-11 08:34:00,1.54844,1.54858,1.54838,1.54847,221399999.0
2005-10-11 08:35:00,1.54852,1.54852,1.54832,1.54837,134200003.0
2005-10-11 08:36:00,1.54828,1.54841,1.54823,1.54823,138099998.0
2005-10-11 08:37:00,1.54828,1.54832,1.54812,1.54825,214899999.0
2005-10-11 08:38:00,1.54826,1.54836,1.54814,1.54814,242800002.0
2005-10-11 08:39:00,1.54824,1.54831,1.54817,1.54823,82199999.0
2005-10-11 08:40:00,1.54837,1.54837,1.54815,1.54825,296400000.0
2005-10-11 08:41:00,1.54839,1.54854,1.54836,1.54849,413600003.0
2005-10-11 08:42:00,1.54842,1.54863,1.54837,1.54858,320300001.0
2005-10-11 08:43:00,1.54835,1.54856,1.54833,1.54856,225200001.0
2005-10-11 08:44:00,1.54855,1.54866,1.54838,1.54853,274700001.0
2005-10-11 08:45:00,1.54859,1.54869,1.54815,1.54837,307200003.0
2005-10-11 08:46:00,1.54865,1.5487,1.5485,1.54858,93199999.0
2005-10-11 08:47:00,1.54864,1.54879,1.54859,1.54878,457200010.0
2005-10-11 08:48:00,1.54881,1.5489,1.54864,1.5488,352900001.0
2005-10-11 08:49:00,1.54862,1.54881,1.54858,1.54872,270200001.0
2005-10-11 08:50:00,1.54856,1.54868,1.54846,1.54854,266100002.0
2005-10-11 08:51:00,1.54849,1.54853,1.54836,1.54838,171600003.0
2005-10-11 08:52:00,1.5486,1.54868,1.54844,1.54855,306300000.0
2005-10-11 08:53:00,1.54845,1.54856,1.5484,1.54849,166499999.0
2005-10-11 08:54:00,1.5482,1.54844,1.5482,1.54838,226900000.0
2005-10-11 08:55:00,1.54837,1.54837,1.54819,1.54825,148000000.0
2005-10-11 08:56:00,1.54827,1.54837,1.54821,1.54837,123600001.0
2005-10-11 08:57:00,1.54835,1.5485,1.54814,1.5485,230899999.0
2005-10-11 08:58:00,1.54825,1.54845,1.54825,1.54845,371400004.0
2005-10-11 08:59:00,1.54832,1.54845,1.54832,1.54845,75999999.0
2005-10-11 09:00:00,1.54843,1.54858,1.54836,1.54836,291600003.0
2005-10-11 09:01:00,1.54835,1.54858,1.54835,1.54846,120000002.0
2005-10-11 09:02:00,1.54842,1.5485,1.54834,1.54842,198500001.0
2005-10-11 09:03:00,1.54833,1.54833,1.54815,1.54815,117500000.0
2005-10-11 09:04:00,1.54814,1.54821,1.54802,1.54814,351000000.0
2005-10-11 09:05:00,1.54807,1.54828,1.54802,1.54802,380400005.0
2005-10-11 09:06:00,1.54817,1.54817,1.54779,1.54789,278200000.0
2005-10-11 09:07:00,1.54793,1.54793,1.54774,1.54778,145399999.0
2005-10-11 09:08:00,1.54798,1.54798,1.54785,1.54785,194699999.0
2005-10-11 09:09:00,1.54789,1.54809,1.54785,1.548,263400002.0
2005-10-11 09:10:00,1.54804,1.54806,1.54794,1.54796,68800001.0
2005-10-11 09:11:00,1.54793,1.54809,1.54777,1.54784,261000002.0
2005-10-11 09:12:00,1.54779,1.54807,1.54777,1.548,314799995.0
2005-10-11 09:13:00,1.54779,1.54794,1.54765,1.54777,181900000.0
2005-10-11 09:14:00,1.54767,1.54788,1.5476,1.54761,312000003.0
2005-10-11 09:15:00,1.54757,1.54774,1.54749,1.54762,377000002.0
2005-10-11 09:16:00,1.54752,1.54765,1.54746,1.54755,219799997.0
2005-10-11 09:17:00,1.54759,1.54772,1.54754,1.5476,197599998.0
2005-10-11 09:18:00,1.54768,1.54773,1.54753,1.54767,309499999.0
2005-10-11 09:19:00,1.54754,1.54757,1.54735,1.54757,324300002.0
2005-10-11 09:20:00,1.54749,1.54764,1.54735,1.54735,218700000.0
2005-10-11 09:21:00,1.54749,1.54767,1.54738,1.54759,203000003.0
2005-10-11 09:22:00,1.54762,1.54762,1.54753,1.54753,165500000.0
2005-10-11 09:23:00,1.54736,1.54748,1.54725,1.54731,213200003.0
2005-10-11 09:24:00,1.54747,1.54755,1.54733,1.54743,323600000.0
2005-10-11 09:25:00,1.54734,1.54753,1.54734,1.54753,242000000.0
2005-10-11 09:26:00,1.54739,1.54773,1.54735,1.54758,326499996.0
2005-10-11 09:27:00,1.5475,1.54751,1.54724,1.54746,228800004.0
2005-10-11 09:28:00,1.54745,1.54747,1.54723,1.54723,304600001.0
2005-10-11 09:29:00,1.54732,1.54749,1.5473,1.54733,209400004.0
2005-10-11 09:30:00,1.54735,1.54752,1.54728,1.54744,444499999.0
2005-10-11 09:31:00,1.54749,1.54759,1.54738,1.5474,311000001.0
2005-10-11 09:32:00,1.54756,1.54768,1.54752,1.54768,139700002.0
2005-10-11 09:33:00,1.54768,1.54771,1.54753,1.54758,216500002.0
2005-10-11 09:34:00,1.54761,1.5477,1.54748,1.54759,129899999.0
2005-10-11 09:35:00,1.54748,1.54771,1.54746,1.54771,320899999.0
2005-10-11 09:36:00,1.54761,1.5478,1.54758,1.54758,205400000.0
2005-10-11 09:37:00,1.5477,1.54778,1.54763,1.54772,71899997.0
2005-10-11 09:38:00,1.54761,1.54772,1.54735,1.5476,302899997.0
2005-10-11 09:39:00,1.54755,1.54765,1.54749,1.54757,226000003.0
2005-10-11 09:40:00,1.54763,1.54763,1.54742,1.54745,226599998.0
2005-10-11 09:41:00,1.54761,1.54771,1.54752,1.54762,225799998.0
2005-10-11 09:42:00,1.54756,1.54774,1.54755,1.54762,336900006.0
2005-10-11 09:43:00,1.54763,1.54768,1.54748,1.54758,391099997.0
2005-10-11 09:44:00,1.54746,1.54758,1.54734,1.54752,205999996.0
2005-10-11 09:45:00,1.54748,1.5476,1.54742,1.54755,36800000.0
2005-10-11 09:46:00,1.54755,1.54761,1.54755,1.54759,58299999.0
2005-10-11 09:47:00,1.54754,1.54763,1.54743,1.54743,401700005.0
2005-10-11 09:48:00,1.5475,1.54761,1.54735,1.54751,466500000.0
2005-10-11 09:49:00,1.54758,1.54771,1.54747,1.54761,208699999.0
2005-10-11 09:50:00,1.54763,1.54773,1.54743,1.54758,462199997.0
2005-10-11 09:51:00,1.54759,1.54764,1.5475,1.5475,257900002.0
2005-10-11 09:52:00,1.54746,1.5477,1.54741,1.5475,200799999.0
2005-10-11 09:53:00,1.54762,1.54782,1.54754,1.54774,232500005.0
2005-10-11 09:54:00,1.54778,1.54808,1.54776,1.5479,319800005.0
2005-10-11 09:55:00,1.54783,1.54805,1.54757,1.54805,385999998.0
2005-10-11 09:56:00,1.54785,1.548,1.54785,1.548,292200003.0
2005-10-11 09:57:00,1.54801,1.54812,1.54794,1.54802,363399996.0
2005-10-11 09:58:00,1.54787,1.54797,1.54787,1.54796,39200000.0
2005-10-11 09:59:00,1.54773,1.54792,1.54766,1.54788,328600000.0
2005-10-11 10:00:00,1.54791,1.54799,1.54778,1.54779,215100003.0
2005-10-11 10:01:00,1.54798,1.54798,1.54779,1.5479,395000009.0
2005-10-11 10:02:00,1.54788,1.54803,1.54768,1.54783,326599997.0
2005-10-11 10:03:00,1.54794,1.54809,1.54787,1.54794,179100000.0
2005-10-11 10:04:00,1.54808,1.54812,1.54804,1.54806,149299999.0
2005-10-11 10:05:00,1.54805,1.54822,1.5479,1.54809,401000001.0
2005-10-11 10:06:00,1.54798,1.54818,1.54798,1.54801,355200000.0
2005-10-11 10:07:00,1.54818,1.54819,1.54797,1.54806,298999997.0
2005-10-11 10:08:00,1.54815,1.54825,1.54797,1.54817,453700007.0
2005-10-11 10:09:00,1.5481,1.54812,1.54795,1.548,394100000.0
2005-10-11 10:10:00,1.54796,1.54808,1.54793,1.54808,310200000.0
2005-10-11 10:11:00,1.54804,1.5482,1.54794,1.5482,308199996.0
2005-10-11 10:12:00,1.54817,1.54823,1.54794,1.54794,225499999.0
2005-10-11 10:13:00,1.54803,1.54811,1.54797,1.54804,51900002.0
2005-10-11 10:14:00,1.548,1.54813,1.54787,1.54813,255100000.0
2005-10-11 10:15:00,1.548,1.54809,1.5479,1.54805,198600001.0
2005-10-11 10:16:00,1.54805,1.54812,1.54789,1.548,329399998.0
2005-10-11 10:17:00,1.54796,1.54812,1.54792,1.54805,287400001.0
2005-10-11 10:18:00,1.54797,1.54815,1.54794,1.54794,185900002.0
2005-10-11 10:19:00,1.548,1.54815,1.548,1.54815,68800000.0
2005-10-11 10:20:00,1.54801,1.54819,1.5479,1.54801,148900000.0
2005-10-11 10:21:00,1.54794,1.54815,1.54792,1.54807,363100003.0
2005-10-11 10:22:00,1.54808,1.54815,1.54795,1.54799,261100002.0
2005-10-11 10:23:00,1.54808,1.54815,1.54795,1.54815,287900003.0
2005-10-11 10:24:00,1.5481,1.54818,1.54796,1.54818,214400004.0
2005-10-11 10:25:00,1.54815,1.54815,1.5478,1.5478,426900001.0
2005-10-11 10:26:00,1.54808,1.54815,1.54798,1.54815,227700001.0
2005-10-11 10:27:00,1.54805,1.54806,1.54786,1.54797,361799997.0
2005-10-11 10:28:00,1.54795,1.54795,1.54785,1.54792,93799999.0
2005-10-11 10:29:00,1.54786,1.54802,1.54775,1.54775,364699995.0
2005-10-11 10:30:00,1.54786,1.5481,1.54784,1.54801,425100003.0
2005-10-11 10:31:00,1.54796,1.54819,1.54793,1.54811,400900010.0
2005-10-11 10:32:00,1.548,1.54815,1.54792,1.54805,274599998.0
2005-10-11 10:33:00,1.548,1.54815,1.54793,1.5481,266399998.0
2005-10-11 10:34:00,1.54807,1.54809,1.54784,1.54784,199799997.0
2005-10-11 10:35:00,1.54783,1.54808,1.54782,1.54782,273700001.0
2005-10-11 10:36:00,1.54795,1.54814,1.54795,1.54806,146499998.0
2005-10-11 10:37:00,1.54803,1.54812,1.54792,1.54802,320400003.0
2005-10-11 10:38:00,1.548,1.54808,1.54788,1.5479,303600002.0
2005-10-11 10:39:00,1.54798,1.54807,1.54786,1.548,248599999.0
2005-10-11 10:40:00,1.54793,1.54815,1.54793,1.54808,308799996.0
2005-10-11 10:41:00,1.54801,1.54811,1.5478,1.5478,399100005.0
2005-10-11 10:42:00,1.54787,1.54815,1.54787,1.54805,215600003.0
2005-10-11 10:43:00,1.54793,1.54803,1.54757,1.54802,377500000.0
2005-10-11 10:44:00,1.54798,1.54805,1.54782,1.548,279700002.0
2005-10-11 10:45:00,1.54805,1.54805,1.548,1.548,84699999.0
2005-10-11 10:46:00,1.54794,1.54801,1.5478,1.54782,275500001.0
2005-10-11 10:47:00,1.5479,1.54797,1.54774,1.54788,205899999.0
2005-10-11 10:48:00,1.54794,1.54801,1.54787,1.54793,112600001.0
2005-10-11 10:49:00,1.5479,1.54805,1.54788,1.548,319500001.0
2005-10-11 10:50:00,1.54782,1.54793,1.54776,1.54782,360100007.0
2005-10-11 10:51:00,1.54766,1.54795,1.54766,1.54795,409300002.0
2005-10-11 10:52:00,1.54779,1.54795,1.54768,1.54788,164500000.0
2005-10-11 10:53:00,1.54793,1.54795,1.54779,1.54788,196200002.0
2005-10-11 10:54:00,1.54777,1.5479,1.54766,1.54775,257300002.0
2005-10-11 10:55:00,1.54752,1.5478,1.54752,1.54779,358300006.0
2005-10-11 10:56:00,1.54787,1.54793,1.54766,1.54784,412399999.0
2005-10-11 10:57:00,1.54778,1.54805,1.54775,1.54805,200599999.0
2005-10-11 10:58:00,1.54781,1.5479,1.54768,1.54779,233299998.0
2005-10-11 10:59:00,1.54767,1.5478,1.54737,1.54737,288199998.0
2005-10-11 11:00:00,1.54757,1.54757,1.5472,1.5472,300499999.0
2005-10-11 11:01:00,1.54744,1.54749,1.54727,1.5474,131700001.0
2005-10-11 11:02:00,1.54728,1.54738,1.54724,1.54725,193200000.0
2005-10-11 11:03:00,1.54728,1.54746,1.54725,1.54739,219899999.0
2005-10-11 11:04:00,1.54738,1.54753,1.54712,1.54735,182300004.0
2005-10-11 11:05:00,1.54758,1.54765,1.54746,1.54757,306499993.0
2005-10-11 11:06:00,1.54751,1.54758,1.54749,1.54752,95000002.0
2005-10-11 11:07:00,1.54737,1.54745,1.5473,1.5474,82099999.0
2005-10-11 11:08:00,1.5474,1.5474,1.5473,1.5473,43900000.0
2005-10-11 11:09:00,1.54731,1.54754,1.54726,1.54754,197400005.0
2005-10-11 11:10:00,1.54747,1.54747,1.54725,1.54726,281699997.0
2005-10-11 11:11:00,1.54745,1.54745,1.54732,1.54732,155800002.0
2005-10-11 11:12:00,1.54734,1.54752,1.54731,1.54748,360599996.0
2005-10-11 11:13:00,1.54743,1.54775,1.54733,1.54766,322800000.0
2005-10-11 11:14:00,1.54758,1.54785,1.54758,1.54785,369300000.0
2005-10-11 11:15:00,1.54763,1.54776,1.54751,1.54775,232600000.0
2005-10-11 11:16:00,1.54766,1.54775,1.54759,1.54766,149500000.0
2005-10-11 11:17:00,1.54763,1.5477,1.54747,1.54755,257600000.0
2005-10-11 11:18:00,1.54749,1.54771,1.54749,1.54752,220600000.0
2005-10-11 11:19:00,1.54746,1.54765,1.54742,1.54765,298699999.0
2005-10-11 11:20:00,1.54761,1.54775,1.54759,1.54769,357299998.0
2005-10-11 11:21:00,1.54773,1.54773,1.5475,1.54761,233300003.0
2005-10-11 11:22:00,1.5474,1.5476,1.54736,1.54753,188699998.0
2005-10-11 11:23:00,1.54755,1.54763,1.5474,1.54742,233299998.0
2005-10-11 11:24:00,1.54743,1.54769,1.54743,1.54761,325399998.0
2005-10-11 11:25:00,1.54747,1.54765,1.54732,1.54765,245499998.0
2005-10-11 11:26:00,1.5475,1.54765,1.5475,1.54765,229899999.0
2005-10-11 11:27:00,1.5476,1.54765,1.5475,1.54758,177699999.0
2005-10-11 11:28:00,1.54745,1.54761,1.54742,1.5475,255100003.0
2005-10-11 11:29:00,1.54752,1.54762,1.54743,1.54746,415800007.0
2005-10-11 11:30:00,1.54755,1.54762,1.54735,1.5474,278299999.0
2005-10-11 11:31:00,1.54742,1.54755,1.54739,1.5475,423900001.0
2005-10-11 11:32:00,1.54754,1.54762,1.54739,1.54754,472999993.0
2005-10-11 11:33:00,1.54767,1.54768,1.54748,1.54759,359800006.0
2005-10-11 11:34:00,1.5476,1.54765,1.54743,1.5475,415399998.0
2005-10-11 11:35:00,1.54749,1.54768,1.54745,1.54767,354699998.0
2005-10-11 11:36:00,1.54768,1.54775,1.54754,1.5477,282600003.0
2005-10-11 11:37:00,1.5477,1.54784,1.54758,1.54766,247199998.0
2005-10-11 11:38:00,1.54781,1.54793,1.54775,1.54793,282699996.0
2005-10-11 11:39:00,1.54793,1.54799,1.54775,1.54786,198900001.0
2005-10-11 11:40:00,1.54797,1.54809,1.54784,1.54798,171300000.0
2005-10-11 11:41:00,1.54793,1.54812,1.54787,1.54806,340100003.0
2005-10-11 11:42:00,1.54781,1.54807,1.54781,1.54806,178199999.0
2005-10-11 11:43:00,1.54798,1.54805,1.54783,1.5479,329500003.0
2005-10-11 11:44:00,1.54801,1.54813,1.54781,1.54795,205000000.0
2005-10-11 11:45:00,1.54796,1.54814,1.54791,1.54809,286599996.0
2005-10-11 11:46:00,1.54807,1.54813,1.54793,1.54805,234199998.0
2005-10-11 11:47:00,1.54787,1.54808,1.54778,1.54793,285699998.0
2005-10-11 11:48:00,1.54805,1.54805,1.54777,1.54786,266100002.0
2005-10-11 11:49:00,1.54804,1.54816,1.54792,1.54801,312799999.0
2005-10-11 11:50:00,1.54805,1.54813,1.54795,1.54801,370699998.0
2005-10-11 11:51:00,1.54804,1.54823,1.54795,1.54803,351899997.0
2005-10-11 11:52:00,1.54782,1.54806,1.54782,1.54798,246300002.0
2005-10-11 11:53:00,1.54794,1.54807,1.5479,1.54798,308600000.0
2005-10-11 11:54:00,1.54797,1.54801,1.54776,1.54776,186000000.0
2005-10-11 11:55:00,1.54765,1.54799,1.54765,1.54795,323900004.0
2005-10-11 11:56:00,1.54784,1.54805,1.54781,1.54805,417200003.0
2005-10-11 11:57:00,1.54781,1.54803,1.54781,1.54803,305199999.0
2005-10-11 11:58:00,1.54801,1.54801,1.54773,1.54785,233100004.0
2005-10-11 11:59:00,1.5479,1.54807,1.54788,1.548,296200001.0
2005-10-11 12:00:00,1.54801,1.5481,1.54783,1.54797,231100002.0
2005-10-11 12:01:00,1.54782,1.5482,1.54782,1.54808,280300000.0
2005-10-11 12:02:00,1.54799,1.54815,1.54791,1.54815,242099998.0
2005-10-11 12:03:00,1.54802,1.54811,1.54784,1.54807,303099999.0
2005-10-11 12:04:00,1.54798,1.54805,1.54792,1.548,54300000.0
2005-10-11 12:05:00,1.54805,1.54805,1.54784,1.54786,296199999.0
2005-10-11 12:06:00,1.54794,1.54805,1.54778,1.54801,249700003.0
2005-10-11 12:07:00,1.54787,1.54799,1.54774,1.54786,355300004.0
2005-10-11 12:08:00,1.54797,1.54803,1.54781,1.54785,390600000.0
2005-10-11 12:09:00,1.54796,1.54796,1.54786,1.54788,71500002.0
2005-10-11 12:10:00,1.54788,1.54795,1.54766,1.54782,265500000.0
2005-10-11 12:11:00,1.54774,1.54792,1.54769,1.5479,279800004.0
2005-10-11 12:12:00,1.5478,1.54795,1.54776,1.54788,301800000.0
2005-10-11 12:13:00,1.54783,1.54797,1.54783,1.54797,76000000.0
2005-10-11 12:14:00,1.54795,1.54798,1.54782,1.54782,118300003.0
2005-10-11 12:15:00,1.54795,1.54795,1.54776,1.54788,247099998.0
2005-10-11 12:16:00,1.54771,1.54795,1.54771,1.5479,219500001.0
2005-10-11 12:17:00,1.54785,1.54793,1.54776,1.54793,139400000.0
2005-10-11 12:18:00,1.54792,1.54799,1.54776,1.54776,215400004.0
2005-10-11 12:19:00,1.54786,1.548,1.54774,1.54797,326100003.0
2005-10-11 12:20:00,1.54794,1.54801,1.54785,1.54801,83799998.0
2005-10-11 12:21:00,1.548,1.548,1.5478,1.54797,315000003.0
2005-10-11 12:22:00,1.54799,1.54802,1.54784,1.54793,225500001.0
2005-10-11 12:23:00,1.5479,1.5479,1.54756,1.54756,237200003.0
2005-10-11 12:24:00,1.54774,1.54791,1.54774,1.54788,228499999.0
2005-10-11 12:25:00,1.54784,1.54794,1.54773,1.54785,343000002.0
2005-10-11 12:26:00,1.5479,1.54795,1.54775,1.54775,146299999.0
2005-10-11 12:27:00,1.54778,1.5479,1.54771,1.5479,197399998.0
2005-10-11 12:28:00,1.5478,1.54795,1.54762,1.54783,218100002.0
2005-10-11 12:29:00,1.54785,1.548,1.54774,1.54787,292999998.0
2005-10-11 12:30:00,1.54788,1.54792,1.54769,1.54776,210500000.0
2005-10-11 12:31:00,1.54795,1.54795,1.54774,1.54787,291100004.0
2005-10-11 12:32:00,1.54795,1.54797,1.54769,1.54781,399300006.0
2005-10-11 12:33:00,1.54803,1.54803,1.54773,1.54791,428000004.0
2005-10-11 12:34:00,1.54786,1.54797,1.54784,1.54793,84800002.0
2005-10-11 12:35:00,1.5479,1.54811,1.54787,1.54804,446200001.0
2005-10-11 12:36:00,1.54789,1.54813,1.54781,1.54802,440999998.0
2005-10-11 12:37:00,1.5479,1.54812,1.5479,1.54804,133600002.0
2005-10-11 12:38:00,1.54808,1.54815,1.54796,1.54796,357499998.0
2005-10-11 12:39:00,1.54796,1.5481,1.54792,1.54808,387500001.0
2005-10-11 12:40:00,1.54798,1.54815,1.54789,1.54808,340799993.0
2005-10-11 12:41:00,1.5481,1.54818,1.54791,1.54791,150900000.0
2005-10-11 12:42:00,1.54813,1.54815,1.54795,1.54805,422700011.0
2005-10-11 12:43:00,1.54807,1.54807,1.54778,1.54794,354199997.0
2005-10-11 12:44:00,1.54786,1.54815,1.54786,1.54815,131499998.0
2005-10-11 12:45:00,1.54814,1.54822,1.54804,1.54804,187299998.0
2005-10-11 12:46:00,1.54814,1.54825,1.54798,1.54807,436999999.0
2005-10-11 12:47:00,1.54797,1.54816,1.54796,1.54816,146000000.0
2005-10-11 12:48:00,1.5481,1.54828,1.548,1.54812,233500005.0
2005-10-11 12:49:00,1.54812,1.54817,1.54793,1.54798,264999999.0
2005-10-11 12:50:00,1.54802,1.54821,1.54794,1.54807,259500003.0
2005-10-11 12:51:00,1.54813,1.54821,1.54808,1.54815,197100003.0
2005-10-11 12:52:00,1.54768,1.54809,1.54768,1.54801,546300007.0
2005-10-11 12:53:00,1.54799,1.54799,1.54771,1.54791,301100003.0
2005-10-11 12:54:00,1.5479,1.54795,1.5478,1.54784,225799999.0
2005-10-11 12:55:00,1.54784,1.548,1.54771,1.54782,345600000.0
2005-10-11 12:56:00,1.54769,1.54795,1.54769,1.54788,262700000.0
2005-10-11 12:57:00,1.54788,1.54796,1.54777,1.54784,175899998.0
2005-10-11 12:58:00,1.54768,1.54779,1.54754,1.5477,228100001.0
2005-10-11 12:59:00,1.54752,1.54775,1.54752,1.54762,206099999.0
2005-10-11 13:00:00,1.54762,1.54773,1.54754,1.54756,304500003.0
2005-10-11 13:01:00,1.54765,1.54767,1.54752,1.54756,257900003.0
2005-10-11 13:02:00,1.54754,1.54763,1.54733,1.54747,138200001.0
2005-10-11 13:03:00,1.54739,1.54755,1.54734,1.54755,156300000.0
2005-10-11 13:04:00,1.54737,1.5475,1.5473,1.54733,162300001.0
2005-10-11 13:05:00,1.54735,1.5475,1.54733,1.5475,268300002.0
2005-10-11 13:06:00,1.54748,1.54758,1.54733,1.54742,483200002.0
2005-10-11 13:07:00,1.54752,1.54765,1.5474,1.5474,258800001.0
2005-10-11 13:08:00,1.54755,1.54769,1.5475,1.54755,250399998.0
2005-10-11 13:09:00,1.54758,1.54765,1.54752,1.5476,91900000.0
2005-10-11 13:10:00,1.54746,1.54771,1.54746,1.54762,251100003.0
2005-10-11 13:11:00,1.54768,1.54768,1.54749,1.54766,170800000.0
2005-10-11 13:12:00,1.5476,1.5476,1.54739,1.54745,200500000.0
2005-10-11 13:13:00,1.54749,1.54768,1.54748,1.54752,297900005.0
2005-10-11 13:14:00,1.54757,1.54774,1.54755,1.54772,180300001.0
2005-10-11 13:15:00,1.54778,1.54778,1.54758,1.54764,404199999.0
2005-10-11 13:16:00,1.5477,1.54775,1.54752,1.54756,337700003.0
2005-10-11 13:17:00,1.54766,1.54769,1.54757,1.54763,106200001.0
2005-10-11 13:18:00,1.54765,1.54778,1.54752,1.54752,462500004.0
2005-10-11 13:19:00,1.54765,1.54765,1.5475,1.5475,56400002.0
2005-10-11 13:20:00,1.54766,1.54773,1.54757,1.54768,237400001.0
2005-10-11 13:21:00,1.54775,1.54775,1.54758,1.5476,185899998.0
2005-10-11 13:22:00,1.54764,1.54772,1.54749,1.54771,259099998.0
2005-10-11 13:23:00,1.54767,1.54775,1.54746,1.54763,415000004.0
2005-10-11 13:24:00,1.54765,1.54775,1.5475,1.54766,344600002.0
2005-10-11 13:25:00,1.54776,1.54785,1.54752,1.54772,442900003.0
2005-10-11 13:26:00,1.54762,1.54778,1.54747,1.54762,254799998.0
2005-10-11 13:27:00,1.54752,1.54775,1.54752,1.5477,295799997.0
2005-10-11 13:28:00,1.5476,1.54765,1.54744,1.54758,277500001.0
2005-10-11 13:29:00,1.54755,1.54768,1.5474,1.5476,159900002.0
2005-10-11 13:30:00,1.5476,1.54775,1.54758,1.54775,166200000.0
2005-10-11 13:31:00,1.54773,1.54775,1.54758,1.54762,315800002.0
2005-10-11 13:32:00,1.54772,1.54784,1.54764,1.54764,250699999.0
2005-10-11 13:33:00,1.54767,1.54775,1.54753,1.54759,172199999.0
2005-10-11 13:34:00,1.5477,1.54778,1.54755,1.54772,195099999.0
2005-10-11 13:35:00,1.5476,1.54775,1.54756,1.54767,326900001.0
2005-10-11 13:36:00,1.54765,1.54774,1.54744,1.5477,365300004.0
2005-10-11 13:37:00,1.54753,1.5478,1.54753,1.54777,193399999.0
2005-10-11 13:38:00,1.54777,1.5479,1.54771,1.54783,299799999.0
2005-10-11 13:39:00,1.54772,1.54781,1.54756,1.54763,178499998.0
2005-10-11 13:40:00,1.54743,1.54758,1.54735,1.54743,343499998.0
2005-10-11 13:41:00,1.54746,1.5476,1.54734,1.5475,113500002.0
2005-10-11 13:42:00,1.54762,1.54772,1.54754,1.54764,101699998.0
2005-10-11 13:43:00,1.54775,1.54775,1.54754,1.54754,155100000.0
2005-10-11 13:44:00,1.54752,1.54765,1.5474,1.5476,343599997.0
2005-10-11 13:45:00,1.54751,1.54758,1.54729,1.54757,367800004.0
2005-10-11 13:46:00,1.54762,1.54762,1.54735,1.54739,292500001.0
2005-10-11 13:47:00,1.54727,1.54748,1.54709,1.54724,262800001.0
2005-10-11 13:48:00,1.54734,1.54744,1.54717,1.54738,471000002.0
2005-10-11 13:49:00,1.54739,1.54745,1.54734,1.54742,83400001.0
2005-10-11 13:50:00,1.5473,1.5475,1.54727,1.54742,351300003.0
2005-10-11 13:51:00,1.54736,1.54752,1.54723,1.54731,291100001.0
2005-10-11 13:52:00,1.54735,1.54747,1.54735,1.54747,55100000.0
2005-10-11 13:53:00,1.54759,1.54763,1.5474,1.5474,163000000.0
2005-10-11 13:54:00,1.54758,1.54761,1.54741,1.54753,391400003.0
2005-10-11 13:55:00,1.54757,1.54764,1.54746,1.54749,498000002.0
2005-10-11 13:56:00,1.54753,1.54762,1.54733,1.54747,234600002.0
2005-10-11 13:57:00,1.54746,1.54759,1.54738,1.54745,358500000.0
2005-10-11 13:58:00,1.54757,1.5476,1.54744,1.54748,166000001.0
2005-10-11 13:59:00,1.54753,1.54762,1.54737,1.54755,282900000.0
2005-10-11 14:00:00,1.54754,1.54763,1.54739,1.54752,249400004.0
2005-10-11 14:01:00,1.54744,1.5475,1.54724,1.54735,345700004.0
2005-10-11 14:02:00,1.54744,1.54744,1.54725,1.54732,498000004.0
2005-10-11 14:03:00,1.54715,1.5474,1.54692,1.54714,280000004.0
2005-10-11 14:04:00,1.5473,1.5473,1.54706,1.54712,263500000.0
2005-10-11 14:05:00,1.54725,1.54731,1.54725,1.54729,119000002.0
2005-10-11 14:06:00,1.54723,1.54732,1.54711,1.54731,360200009.0
2005-10-11 14:07:00,1.54728,1.54728,1.54706,1.54712,290000000.0
2005-10-11 14:08:00,1.5472,1.54737,1.54706,1.54718,264499998.0
2005-10-11 14:09:00,1.54717,1.54732,1.54705,1.54718,331900002.0
2005-10-11 14:10:00,1.54712,1.5473,1.54711,1.54726,296500000.0
2005-10-11 14:11:00,1.5473,1.54738,1.54719,1.5472,226500000.0
2005-10-11 14:12:00,1.54717,1.54738,1.54717,1.5473,146200000.0
2005-10-11 14:13:00,1.54732,1.54738,1.54711,1.54738,379099999.0
2005-10-11 14:14:00,1.54732,1.54732,1.54708,1.54712,215400003.0
2005-10-11 14:15:00,1.54723,1.54737,1.54705,1.5473,291499996.0
2005-10-11 14:16:00,1.5473,1.54738,1.5472,1.54725,117500000.0
2005-10-11 14:17:00,1.54732,1.54742,1.54721,1.54722,344099999.0
2005-10-11 14:18:00,1.54726,1.54741,1.54722,1.5473,377900002.0
2005-10-11 14:19:00,1.5473,1.5473,1.54704,1.54708,366299997.0
2005-10-11 14:20:00,1.5471,1.54731,1.54694,1.54731,267300001.0
2005-10-11 14:21:00,1.54731,1.54731,1.54706,1.54717,275800002.0
2005-10-11 14:22:00,1.54712,1.54735,1.54711,1.54718,349600000.0
2005-10-11 14:23:00,1.54727,1.54743,1.54724,1.54736,246500001.0
2005-10-11 14:24:00,1.54742,1.54752,1.54727,1.5473,263000004.0
2005-10-11 14:25:00,1.54736,1.54736,1.54716,1.54735,187700000.0
2005-10-11 14:26:00,1.54731,1.54748,1.5471,1.54733,179299997.0
2005-10-11 14:27:00,1.5475,1.54755,1.54718,1.54747,289400001.0
2005-10-11 14:28:00,1.54726,1.54752,1.54726,1.54741,440000004.0
2005-10-11 14:29:00,1.5474,1.54752,1.54724,1.54745,337799999.0
2005-10-11 14:30:00,1.54752,1.54752,1.54721,1.54721,358300001.0
2005-10-11 14:31:00,1.54742,1.54746,1.54718,1.54735,326000002.0
2005-10-11 14:32:00,1.54739,1.54753,1.54729,1.54751,355300002.0
2005-10-11 14:33:00,1.54734,1.54746,1.54729,1.54745,256200004.0
2005-10-11 14:34:00,1.54741,1.54748,1.5473,1.54735,175099999.0
2005-10-11 14:35:00,1.54746,1.5475,1.54709,1.54709,327200002.0
2005-10-11 14:36:00,1.54725,1.54745,1.54725,1.54745,172599999.0
2005-10-11 14:37:00,1.54742,1.54753,1.54733,1.54742,349799999.0
2005-10-11 14:38:00,1.54739,1.54745,1.54732,1.5474,221600000.0
2005-10-11 14:39:00,1.5474,1.54748,1.54729,1.54738,345700001.0
2005-10-11 14:40:00,1.54754,1.54754,1.54733,1.54733,154599998.0
2005-10-11 14:41:00,1.54749,1.54749,1.54734,1.54734,72900000.0
2005-10-11 14:42:00,1.54755,1.54755,1.5472,1.54744,363900000.0
2005-10-11 14:43:00,1.54747,1.54753,1.54724,1.54745,437700009.0
2005-10-11 14:44:00,1.54753,1.54758,1.54733,1.54733,168700000.0
2005-10-11 14:45:00,1.54748,1.54755,1.54742,1.5475,133599997.0
2005-10-11 14:46:00,1.54736,1.54754,1.54736,1.54748,225999998.0
2005-10-11 14:47:00,1.54734,1.54753,1.54732,1.54753,231999999.0
2005-10-11 14:48:00,1.54741,1.54751,1.54723,1.54731,214799999.0
2005-10-11 14:49:00,1.54749,1.54762,1.54734,1.54742,421700000.0
2005-10-11 14:50:00,1.54749,1.54764,1.54736,1.54764,156500002.0
2005-10-11 14:51:00,1.54751,1.54768,1.54737,1.54768,446100002.0
2005-10-11 14:52:00,1.54771,1.54771,1.54742,1.54742,132799998.0
2005-10-11 14:53:00,1.54728,1.54753,1.54722,1.54739,266000003.0
2005-10-11 14:54:00,1.54751,1.54757,1.54734,1.5474,258700001.0
2005-10-11 14:55:00,1.54749,1.54766,1.54738,1.54748,104700000.0
2005-10-11 14:56:00,1.54765,1.54765,1.54752,1.54752,37100000.0
2005-10-11 14:57:00,1.54754,1.54768,1.5475,1.5476,407100003.0
2005-10-11 14:58:00,1.54748,1.54768,1.54748,1.54755,291599998.0
2005-10-11 14:59:00,1.54749,1.54765,1.54742,1.54752,344500003.0
2005-10-11 15:00:00,1.54756,1.54766,1.54749,1.54766,286199999.0
2005-10-11 15:01:00,1.54765,1.54768,1.54744,1.54749,395700006.0
2005-10-11 15:02:00,1.54765,1.54767,1.54752,1.54752,185399999.0
2005-10-11 15:03:00,1.54749,1.54764,1.54748,1.5476,262100002.0
2005-10-11 15:04:00,1.54758,1.54758,1.54738,1.54746,219099998.0
2005-10-11 15:05:00,1.54741,1.54761,1.54718,1.54744,222399999.0
2005-10-11 15:06:00,1.54755,1.54769,1.54742,1.54755,317999999.0
2005-10-11 15:07:00,1.54764,1.54767,1.5475,1.5475,258700002.0
2005-10-11 15:08:00,1.54764,1.54772,1.54743,1.5475,353700004.0
2005-10-11 15:09:00,1.54764,1.54764,1.54747,1.54747,53300001.0
2005-10-11 15:10:00,1.54763,1.5478,1.54756,1.54763,370900004.0
2005-10-11 15:11:00,1.54782,1.54793,1.54774,1.54781,224499999.0
2005-10-11 15:12:00,1.54775,1.54783,1.54756,1.54762,199899996.0
2005-10-11 15:13:00,1.54778,1.54785,1.54772,1.5478,111000000.0
2005-10-11 15:14:00,1.54772,1.54783,1.54765,1.54765,266700002.0
2005-10-11 15:15:00,1.54777,1.54782,1.54753,1.54753,402799997.0
2005-10-11 15:16:00,1.54769,1.54785,1.54764,1.54768,201400000.0
2005-10-11 15:17:00,1.54775,1.54783,1.54764,1.54777,290100003.0
2005-10-11 15:18:00,1.54758,1.54779,1.54746,1.5477,440300000.0
2005-10-11 15:19:00,1.54768,1.54769,1.54751,1.54757,198000000.0
2005-10-11 15:20:00,1.5477,1.54775,1.54755,1.54775,292199999.0
2005-10-11 15:21:00,1.54752,1.54775,1.54752,1.54773,327500001.0
2005-10-11 15:22:00,1.5477,1.5477,1.54752,1.54752,79900003.0
2005-10-11 15:23:00,1.54757,1.54784,1.54757,1.54777,189700000.0
2005-10-11 15:24:00,1.54787,1.54791,1.54774,1.54777,287699996.0
2005-10-11 15:25:00,1.54793,1.54793,1.5477,1.54774,328099999.0
2005-10-11 15:26:00,1.54787,1.54787,1.54775,1.54775,56699999.0
2005-10-11 15:27:00,1.54782,1.54792,1.54767,1.54771,357300001.0
2005-10-11 15:28:00,1.54783,1.54785,1.54765,1.5478,369500003.0
2005-10-11 15:29:00,1.54781,1.54789,1.54762,1.54778,295800001.0
2005-10-11 15:30:00,1.5478,1.54794,1.54766,1.54784,229699996.0
2005-10-11 15:31:00,1.54769,1.54788,1.54769,1.54788,47099999.0
2005-10-11 15:32:00,1.54783,1.54789,1.54769,1.54786,207999999.0
2005-10-11 15:33:00,1.54775,1.54783,1.54758,1.54777,301500002.0
2005-10-11 15:34:00,1.54777,1.54782,1.54756,1.54756,202999999.0
2005-10-11 15:35:00,1.54783,1.54783,1.54761,1.54762,286399997.0
2005-10-11 15:36:00,1.54773,1.54774,1.54754,1.54754,178999999.0
2005-10-11 15:37:00,1.54761,1.54771,1.5475,1.5475,245000001.0
2005-10-11 15:38:00,1.54768,1.54774,1.54753,1.54753,323200002.0
2005-10-11 15:39:00,1.54775,1.54778,1.54758,1.54773,134300001.0
2005-10-11 15:40:00,1.54767,1.54775,1.54757,1.54767,70500000.0
2005-10-11 15:41:00,1.54747,1.54762,1.54747,1.54761,26700000.0
2005-10-11 15:42:00,1.54746,1.54763,1.54746,1.54763,48000000.0
2005-10-11 15:43:00,1.54765,1.54781,1.54765,1.54771,182300000.0
2005-10-11 15:44:00,1.54772,1.54781,1.54763,1.54772,167100000.0
2005-10-11 15:45:00,1.5476,1.54783,1.54753,1.54766,284899999.0
2005-10-11 15:46:00,1.54746,1.54773,1.54746,1.54771,314800000.0
2005-10-11 15:47:00,1.54769,1.54778,1.5476,1.5477,344700002.0
2005-10-11 15:48:00,1.54769,1.54769,1.54744,1.54768,253300004.0
2005-10-11 15:49:00,1.54752,1.54771,1.54752,1.54767,372400000.0
2005-10-11 15:50:00,1.5476,1.5476,1.5474,1.54748,200899999.0
2005-10-11 15:51:00,1.54754,1.54774,1.54749,1.54764,292200002.0
2005-10-11 15:52:00,1.54762,1.54775,1.54761,1.5477,163199998.0
2005-10-11 15:53:00,1.54765,1.54775,1.54752,1.54765,107200000.0
2005-10-11 15:54:00,1.54775,1.54781,1.54755,1.54773,261799999.0
2005-10-11 15:55:00,1.54778,1.54783,1.5476,1.54771,251600004.0
2005-10-11 15:56:00,1.54768,1.54785,1.54759,1.54778,505699999.0
2005-10-11 15:57:00,1.54767,1.54777,1.54756,1.54765,137500000.0
2005-10-11 15:58:00,1.54788,1.54791,1.54769,1.54774,464200002.0
2005-10-11 15:59:00,1.54778,1.54788,1.54778,1.54788,195000002.0
2005-10-11 16:00:00,1.54788,1.54803,1.54783,1.54785,242000006.0
2005-10-11 16:01:00,1.54769,1.54808,1.54769,1.54799,239500000.0
2005-10-11 16:02:00,1.5481,1.54819,1.54794,1.54811,413899998.0
2005-10-11 16:03:00,1.54797,1.54811,1.54781,1.54811,483400001.0
2005-10-11 16:04:00,1.548,1.54802,1.54785,1.54802,187100002.0
2005-10-11 16:05:00,1.54805,1.54805,1.54784,1.5479,282200001.0
2005-10-11 16:06:00,1.54781,1.54805,1.54781,1.54805,460099999.0
2005-10-11 16:07:00,1.54784,1.54798,1.54769,1.54792,310700000.0
2005-10-11 16:08:00,1.54797,1.54798,1.54781,1.54794,311099998.0
2005-10-11 16:09:00,1.54805,1.54805,1.54792,1.54792,8800000.0
2005-10-11 16:10:00,1.54797,1.54803,1.54777,1.54799,277200002.0
2005-10-11 16:11:00,1.54789,1.54796,1.54769,1.54792,216000000.0
2005-10-11 16:12:00,1.54797,1.54802,1.54779,1.54779,138299999.0
2005-10-11 16:13:00,1.54789,1.54811,1.5477,1.54793,445500004.0
2005-10-11 16:14:00,1.54802,1.54824,1.54786,1.54824,457600002.0
2005-10-11 16:15:00,1.54803,1.54829,1.5478,1.54815,183300000.0
2005-10-11 16:16:00,1.54818,1.54833,1.54814,1.54823,544700004.0
2005-10-11 16:17:00,1.54813,1.54829,1.54805,1.54825,334400002.0
2005-10-11 16:18:00,1.5482,1.54833,1.54804,1.54819,356600003.0
2005-10-11 16:19:00,1.54804,1.54829,1.54804,1.5482,275300002.0
2005-10-11 16:20:00,1.54816,1.54823,1.54806,1.54816,222500000.0
2005-10-11 16:21:00,1.54813,1.54826,1.54798,1.54804,407000002.0
2005-10-11 16:22:00,1.5481,1.5481,1.54795,1.54802,165799999.0
2005-10-11 16:23:00,1.54804,1.54819,1.54801,1.5481,410400003.0
2005-10-11 16:24:00,1.54804,1.54811,1.54789,1.54796,350300000.0
2005-10-11 16:25:00,1.54814,1.54819,1.54798,1.54812,259499998.0
2005-10-11 16:26:00,1.5481,1.5481,1.54775,1.54796,262800002.0
2005-10-11 16:27:00,1.54791,1.54813,1.54791,1.5481,337499997.0
2005-10-11 16:28:00,1.54807,1.54821,1.54795,1.54808,226200003.0
2005-10-11 16:29:00,1.54824,1.54824,1.54806,1.54817,130700000.0
2005-10-11 16:30:00,1.54784,1.54818,1.54784,1.54815,195200001.0
2005-10-11 16:31:00,1.54809,1.54811,1.54787,1.548,227899999.0
2005-10-11 16:32:00,1.54806,1.54806,1.54796,1.54796,72900000.0
2005-10-11 16:33:00,1.54807,1.54807,1.54784,1.54798,317200007.0
2005-10-11 16:34:00,1.54797,1.54815,1.54797,1.54815,68300001.0
2005-10-11 16:35:00,1.5481,1.54815,1.54797,1.54799,221600001.0
2005-10-11 16:36:00,1.54811,1.54811,1.54788,1.54788,324800006.0
2005-10-11 16:37:00,1.54787,1.548,1.54778,1.54788,182099999.0
2005-10-11 16:38:00,1.5478,1.54803,1.54773,1.54803,424800005.0
2005-10-11 16:39:00,1.54807,1.54813,1.54789,1.54791,317599997.0
2005-10-11 16:40:00,1.54797,1.54806,1.5479,1.54798,182200002.0
2005-10-11 16:41:00,1.54808,1.54808,1.54783,1.54783,270200001.0
2005-10-11 16:42:00,1.5479,1.54811,1.54775,1.54802,296600003.0
2005-10-11 16:43:00,1.54797,1.54809,1.5477,1.54796,135800000.0
2005-10-11 16:44:00,1.54808,1.54811,1.54791,1.54808,329900000.0
2005-10-11 16:45:00,1.548,1.54805,1.54783,1.5479,296200001.0
2005-10-11 16:46:00,1.54788,1.54795,1.54772,1.54782,162300000.0
2005-10-11 16:47:00,1.54788,1.54792,1.5477,1.54782,326700001.0
2005-10-11 16:48:00,1.54776,1.54793,1.54771,1.54777,238600002.0
2005-10-11 16:49:00,1.54788,1.5479,1.54768,1.54774,251700000.0
2005-10-11 16:50:00,1.54792,1.54803,1.54791,1.54791,98400002.0
2005-10-11 16:51:00,1.54799,1.54809,1.54773,1.54773,414300010.0
2005-10-11 16:52:00,1.54787,1.54803,1.54787,1.54803,215300002.0
2005-10-11 16:53:00,1.54808,1.54808,1.54787,1.54787,189399995.0
2005-10-11 16:54:00,1.54788,1.54805,1.54774,1.54778,479999997.0
2005-10-11 16:55:00,1.54795,1.54795,1.54775,1.54788,486100000.0
2005-10-11 16:56:00,1.54791,1.54803,1.54781,1.54796,274500002.0
2005-10-11 16:57:00,1.54803,1.54803,1.54787,1.54795,89199999.0
2005-10-11 16:58:00,1.54779,1.54795,1.54761,1.54768,208500004.0
2005-10-11 16:59:00,1.54742,1.54764,1.5474,1.54754,186800001.0
2005-10-11 17:00:00,1.54744,1.54773,1.54744,1.54773,351400000.0
2005-10-11 17:01:00,1.54769,1.54777,1.54757,1.54771,234900002.0
2005-10-11 17:02:00,1.54765,1.54777,1.54765,1.54777,65700002.0
2005-10-11 17:03:00,1.54781,1.54781,1.5474,1.54744,254899999.0
2005-10-11 17:04:00,1.54764,1.54765,1.54732,1.54732,343800003.0
2005-10-11 17:05:00,1.54749,1.54765,1.54743,1.5476,311199997.0
2005-10-11 17:06:00,1.54746,1.54768,1.54746,1.54765,167300000.0
2005-10-11 17:07:00,1.54765,1.54765,1.54746,1.5475,434500004.0
2005-10-11 17:08:00,1.54748,1.54766,1.5474,1.54763,316599997.0
2005-10-11 17:09:00,1.54764,1.54765,1.54748,1.54752,231199998.0
2005-10-11 17:10:00,1.54751,1.54771,1.54744,1.54757,302199999.0
2005-10-11 17:11:00,1.5476,1.5476,1.54735,1.54744,186100000.0
2005-10-11 17:12:00,1.54749,1.5476,1.54734,1.54752,243499996.0
2005-10-11 17:13:00,1.54768,1.54771,1.54752,1.54752,394599995.0
2005-10-11 17:14:00,1.54768,1.5478,1.54763,1.5477,249700000.0
2005-10-11 17:15:00,1.54757,1.54772,1.5474,1.54744,210900000.0
2005-10-11 17:16:00,1.54755,1.54771,1.54742,1.54758,603200000.0
2005-10-11 17:17:00,1.54766,1.54773,1.54749,1.54763,369000002.0
2005-10-11 17:18:00,1.54752,1.5477,1.54744,1.54744,291000000.0
2005-10-11 17:19:00,1.54767,1.54773,1.54758,1.54758,206300004.0
2005-10-11 17:20:00,1.54772,1.54772,1.54749,1.54751,256199997.0
2005-10-11 17:21:00,1.54765,1.54765,1.5476,1.5476,103000000.0
2005-10-11 17:22:00,1.54748,1.54759,1.54742,1.54752,246299999.0
2005-10-11 17:23:00,1.54738,1.54755,1.54735,1.5475,340100008.0
2005-10-11 17:24:00,1.54755,1.54763,1.54733,1.54748,328999997.0
2005-10-11 17:25:00,1.5474,1.5476,1.5474,1.54757,225599998.0
2005-10-11 17:26:00,1.54745,1.5476,1.54742,1.54747,244200002.0
2005-10-11 17:27:00,1.54742,1.54758,1.54742,1.54755,198899999.0
2005-10-11 17:28:00,1.54739,1.54762,1.54736,1.5474,289399998.0
2005-10-11 17:29:00,1.54745,1.54758,1.54738,1.54754,108699999.0
2005-10-11 17:30:00,1.54745,1.54753,1.54732,1.5474,293100003.0
2005-10-11 17:31:00,1.54732,1.54747,1.5473,1.5474,346399999.0
2005-10-11 17:32:00,1.54716,1.54745,1.54716,1.54745,198100003.0
2005-10-11 17:33:00,1.5474,1.54748,1.54732,1.5474,160799999.0
2005-10-11 17:34:00,1.54728,1.54752,1.54721,1.54743,217399997.0
2005-10-11 17:35:00,1.54741,1.5475,1.54729,1.54729,339600001.0
2005-10-11 17:36:00,1.54726,1.5474,1.54718,1.54728,365800005.0
2005-10-11 17:37:00,1.54737,1.54749,1.54726,1.54736,241300003.0
2005-10-11 17:38:00,1.54748,1.54748,1.54726,1.54738,163100001.0
2005-10-11 17:39:00,1.54731,1.54757,1.54731,1.54757,112599998.0
2005-10-11 17:40:00,1.54743,1.54762,1.54726,1.54752,320700000.0
2005-10-11 17:41:00,1.54762,1.54762,1.5474,1.5474,305100002.0
2005-10-11 17:42:00,1.54754,1.54765,1.54739,1.54758,411799997.0
2005-10-11 17:43:00,1.54752,1.54764,1.54736,1.5474,321300003.0
2005-10-11 17:44:00,1.54718,1.54762,1.54718,1.54762,224300000.0
2005-10-11 17:45:00,1.54757,1.54771,1.54745,1.54752,433300002.0
2005-10-11 17:46:00,1.54764,1.54778,1.54746,1.54765,345300002.0
2005-10-11 17:47:00,1.54771,1.5478,1.54755,1.54755,135100003.0
2005-10-11 17:48:00,1.54754,1.54771,1.54751,1.54757,360600003.0
2005-10-11 17:49:00,1.54756,1.54762,1.54736,1.54738,516300003.0
2005-10-11 17:50:00,1.54729,1.54745,1.54723,1.54745,97400002.0
2005-10-11 17:51:00,1.5473,1.54745,1.54728,1.54745,281299999.0
2005-10-11 17:52:00,1.54741,1.54742,1.54715,1.54734,200299999.0
2005-10-11 17:53:00,1.54745,1.54745,1.54719,1.5472,318000004.0
2005-10-11 17:54:00,1.54733,1.54753,1.5473,1.54739,288600000.0
2005-10-11 17:55:00,1.5475,1.54755,1.5475,1.54755,59100000.0
2005-10-11 17:56:00,1.5474,1.54755,1.54732,1.54745,91799999.0
2005-10-11 17:57:00,1.5475,1.5475,1.5474,1.5474,38299999.0
2005-10-11 17:58:00,1.54742,1.54755,1.54728,1.54744,215400002.0
2005-10-11 17:59:00,1.54729,1.5475,1.54729,1.5475,49600001.0
2005-10-11 18:00:00,1.54742,1.54755,1.54741,1.54743,195500001.0
2005-10-11 18:01:00,1.5475,1.5476,1.5475,1.5476,1706899998.0
2005-10-11 18:02:00,1.5475,1.5475,1.5475,1.5475,1706899998.0
2005-10-11 18:03:00,1.5476,1.5476,1.5475,1.5476,1706899998.0
2005-10-11 18:04:00,1.5475,1.5476,1.5475,1.5476,1706899998.0
2005-10-11 18:05:00,1.5475,1.5476,1.5475,1.5476,1706899998.0
2005-10-11 18:06:00,1.5475,1.5476,1.5475,1.5476,1706899998.0
2005-10-11 18:07:00,1.5475,1.5476,1.5475,1.5475,1706899998.0
2005-10-11 18:08:00,1.5476,1.5476,1.5475,1.5475,1706899998.0
2005-10-11 18:09:00,1.54723,1.54751,1.54723,1.54737,1706899998.0
2005-10-11 18:10:00,1.5475,1.5476,1.5474,1.5475,1765800008.0
2005-10-11 18:11:00,1.54722,1.54741,1.54716,1.54732,1765800008.0
2005-10-11 18:12:00,1.54733,1.54744,1.54723,1.54733,1854099987.0
2005-10-11 18:13:00,1.54735,1.54735,1.5471,1.5471,1519900003.0
2005-10-11 18:14:00,1.5474,1.5475,1.5474,1.5474,895999997.0
2005-10-11 18:15:00,1.5473,1.54738,1.54712,1.54738,895999997.0
2005-10-11 18:16:00,1.5475,1.5475,1.5475,1.5475,1959100007.0
2005-10-11 18:17:00,1.54738,1.54743,1.54715,1.54729,1959100007.0
2005-10-11 18:18:00,1.5473,1.54752,1.54722,1.54742,1087600006.0
2005-10-11 18:19:00,1.54732,1.54742,1.54701,1.54737,1888300003.0
2005-10-11 18:20:00,1.54733,1.54741,1.5471,1.5472,1935300003.0
2005-10-11 18:21:00,1.54725,1.54725,1.54704,1.54704,837200000.0
2005-10-11 18:22:00,1.54714,1.54726,1.54712,1.54722,786900004.0
2005-10-11 18:23:00,1.5473,1.5475,1.5473,1.5473,1161200006.0
2005-10-11 18:24:00,1.5472,1.5473,1.5472,1.5472,1161200006.0
2005-10-11 18:25:00,1.5473,1.5473,1.5472,1.5473,1161200006.0
2005-10-11 18:26:00,1.5472,1.5473,1.5472,1.5473,1161200006.0
2005-10-11 18:27:00,1.54717,1.54729,1.54708,1.54722,1161200006.0
2005-10-11 18:28:00,1.5473,1.5474,1.5473,1.5474,1786800008.0
2005-10-11 18:29:00,1.54711,1.54725,1.5471,1.5472,1786800008.0
2005-10-11 18:30:00,1.54705,1.54725,1.54705,1.5472,825699998.0
2005-10-11 18:31:00,1.54714,1.54733,1.54714,1.54728,1017099999.0
2005-10-11 18:32:00,1.54727,1.54731,1.54701,1.54702,1385900005.0
2005-10-11 18:33:00,1.5475,1.5475,1.5474,1.5474,2048200000.0
2005-10-11 18:34:00,1.5475,1.5476,1.5475,1.5475,2048200000.0
2005-10-11 18:35:00,1.54742,1.54742,1.5472,1.54735,2048200000.0
2005-10-11 18:36:00,1.54743,1.54743,1.54714,1.54714,1457999999.0
2005-10-11 18:37:00,1.5474,1.5474,1.5472,1.5474,1165899998.0
2005-10-11 18:38:00,1.5472,1.54724,1.547,1.54702,1165899998.0
2005-10-11 18:39:00,1.5472,1.54727,1.54705,1.54718,1987800005.0
2005-10-11 18:41:00,1.54699,1.54722,1.54694,1.54717,1093800010.0
2005-10-11 18:42:00,1.54723,1.54723,1.54696,1.54701,1358499998.0
2005-10-11 18:43:00,1.54707,1.54715,1.54698,1.54713,389100004.0
2005-10-11 18:44:00,1.54705,1.54717,1.54692,1.54693,787099997.0
2005-10-11 18:45:00,1.54691,1.5471,1.54687,1.54708,588100000.0
2005-10-11 18:46:00,1.54705,1.54705,1.54668,1.54668,208600002.0
2005-10-11 18:47:00,1.54683,1.54698,1.54683,1.54693,258600001.0
2005-10-11 18:48:00,1.54681,1.54701,1.54679,1.54699,1313000007.0
2005-10-11 18:49:00,1.54704,1.54704,1.54684,1.5469,345799998.0
2005-10-11 18:50:00,1.5469,1.5469,1.54673,1.54674,657699991.0
2005-10-11 18:51:00,1.54682,1.54711,1.54681,1.54694,1489500011.0
2005-10-11 18:52:00,1.54686,1.54701,1.54676,1.54701,1305400010.0
2005-10-11 18:53:00,1.54694,1.54707,1.54687,1.54705,1242900007.0
2005-10-11 18:54:00,1.5469,1.54707,1.5469,1.54703,745699999.0
2005-10-11 18:55:00,1.54652,1.54694,1.5465,1.5465,1374600008.0
2005-10-11 18:56:00,1.54705,1.54705,1.54685,1.54698,899300002.0
2005-10-11 18:57:00,1.547,1.54707,1.5469,1.54705,671200001.0
2005-10-11 18:58:00,1.54702,1.54707,1.54678,1.547,1096400004.0
2005-10-11 18:59:00,1.5469,1.54703,1.54677,1.54698,1326700016.0
2005-10-11 19:00:00,1.54698,1.54703,1.54688,1.54698,378700000.0
2005-10-11 19:01:00,1.54697,1.54701,1.54676,1.54691,429500003.0
2005-10-11 19:02:00,1.54681,1.54707,1.5468,1.54707,734200003.0
2005-10-11 19:03:00,1.54708,1.54708,1.54692,1.54692,499500004.0
2005-10-11 19:04:00,1.54692,1.54707,1.54692,1.54707,168300002.0
2005-10-11 19:05:00,1.54715,1.54715,1.54695,1.547,823199997.0
2005-10-11 19:06:00,1.5471,1.54715,1.54694,1.54697,1735700003.0
2005-10-11 19:07:00,1.54681,1.54726,1.54652,1.54652,836100002.0
2005-10-11 19:08:00,1.54669,1.54732,1.54669,1.54726,1523500004.0
2005-10-11 19:09:00,1.54695,1.54712,1.54684,1.54699,1410100009.0
2005-10-11 19:10:00,1.54688,1.54716,1.54687,1.54716,965900002.0
2005-10-11 19:11:00,1.54715,1.54724,1.54707,1.5471,1091200002.0
2005-10-11 19:12:00,1.5471,1.54717,1.54697,1.54702,735900003.0
2005-10-11 19:13:00,1.54711,1.54722,1.54702,1.54715,695300000.0
2005-10-11 19:14:00,1.5471,1.54725,1.54709,1.54725,337900001.0
2005-10-11 19:15:00,1.54725,1.54727,1.54711,1.54725,1268400008.0
2005-10-11 19:16:00,1.54717,1.54745,1.54689,1.54702,686600005.0
2005-10-11 19:17:00,1.54725,1.54727,1.547,1.547,702700002.0
2005-10-11 19:18:00,1.54726,1.54749,1.54688,1.54697,810400007.0
2005-10-11 19:19:00,1.54705,1.54758,1.547,1.54748,919200007.0
2005-10-11 19:20:00,1.54725,1.54725,1.54698,1.5471,940899997.0
2005-10-11 19:21:00,1.54718,1.54725,1.54705,1.5471,1081600000.0
2005-10-11 19:22:00,1.5472,1.5472,1.5471,1.5471,257600003.0
2005-10-11 19:23:00,1.5472,1.5472,1.54698,1.547,525800000.0
2005-10-11 19:24:00,1.54704,1.54725,1.54702,1.54725,553400007.0
2005-10-11 19:25:00,1.5472,1.54725,1.54705,1.54705,855600000.0
2005-10-11 19:26:00,1.54712,1.54723,1.54699,1.5471,927700002.0
2005-10-11 19:27:00,1.54712,1.54724,1.54701,1.54701,1380700007.0
2005-10-11 19:28:00,1.54698,1.54715,1.54698,1.54708,535700000.0
2005-10-11 19:29:00,1.54696,1.54715,1.54685,1.54702,791700005.0
2005-10-11 19:31:00,1.54711,1.54729,1.54693,1.54707,1281699987.0
2005-10-11 19:32:00,1.54708,1.54718,1.54697,1.54697,714700003.0
2005-10-11 19:33:00,1.54697,1.54722,1.54697,1.54715,919399996.0
2005-10-11 19:34:00,1.54708,1.54727,1.54695,1.5472,1832400002.0
2005-10-11 19:35:00,1.54708,1.54725,1.54693,1.54725,855100001.0
2005-10-11 19:36:00,1.54722,1.54722,1.54687,1.54697,877999992.0
2005-10-11 19:37:00,1.5472,1.54725,1.5471,1.54718,408600000.0
2005-10-11 19:38:00,1.54711,1.54725,1.5471,1.5472,582100000.0
2005-10-11 19:39:00,1.54717,1.54725,1.54695,1.54712,1283900010.0
2005-10-11 19:40:00,1.54723,1.54729,1.54714,1.54716,603600002.0
2005-10-11 19:41:00,1.5473,1.5473,1.5472,1.5472,539600005.0
2005-10-11 19:42:00,1.5473,1.54744,1.54717,1.54737,524800001.0
2005-10-11 19:43:00,1.54744,1.54749,1.54732,1.54748,362700001.0
2005-10-11 19:44:00,1.54745,1.54754,1.5473,1.5474,1052200007.0
2005-10-11 19:45:00,1.5473,1.54752,1.54728,1.54752,151400000.0
2005-10-11 19:46:00,1.54745,1.54753,1.54725,1.54728,632100003.0
2005-10-11 19:47:00,1.54724,1.54749,1.54724,1.54743,241100004.0
2005-10-11 19:48:00,1.54737,1.54754,1.54737,1.54754,788900006.0
2005-10-11 19:49:00,1.54745,1.54755,1.54736,1.54747,1358699997.0
2005-10-11 19:50:00,1.54735,1.54753,1.54735,1.54748,236900004.0
2005-10-11 19:51:00,1.54745,1.54753,1.54737,1.54746,439799999.0
2005-10-11 19:52:00,1.54748,1.54755,1.54732,1.54747,365300007.0
2005-10-11 19:53:00,1.54735,1.54745,1.5472,1.54737,490099992.0
2005-10-11 19:54:00,1.5474,1.54745,1.5473,1.5473,281000007.0
2005-10-11 19:55:00,1.54745,1.54745,1.54725,1.54725,563100000.0
2005-10-11 19:56:00,1.5473,1.54745,1.54715,1.5474,1227400002.0
2005-10-11 19:57:00,1.54725,1.54737,1.54709,1.54733,1436200001.0
2005-10-11 19:58:00,1.54735,1.54743,1.5472,1.5472,1705600020.0
2005-10-11 19:59:00,1.54734,1.54743,1.5472,1.54729,1255100009.0
2005-10-11 20:00:00,1.54738,1.54745,1.54725,1.54738,725599999.0
2005-10-11 20:01:00,1.5474,1.54745,1.5472,1.54737,801600005.0
2005-10-11 20:02:00,1.54724,1.54743,1.54722,1.54743,359099999.0
2005-10-11 20:03:00,1.5473,1.54745,1.5473,1.54745,268099997.0
2005-10-11 20:04:00,1.54734,1.54745,1.5473,1.54745,389400005.0
2005-10-11 20:05:00,1.54737,1.54751,1.54732,1.54751,506000003.0
2005-10-11 20:06:00,1.54748,1.54754,1.5474,1.54745,451699997.0
2005-10-11 20:07:00,1.54748,1.54748,1.54733,1.54733,144800003.0
2005-10-11 20:08:00,1.54757,1.54763,1.54744,1.54744,1300100003.0
2005-10-11 20:09:00,1.54741,1.54755,1.5474,1.5475,326199998.0
2005-10-11 20:10:00,1.5475,1.5475,1.54736,1.54736,324199996.0
2005-10-11 20:11:00,1.54735,1.5475,1.54734,1.54738,965099998.0
2005-10-11 20:12:00,1.5473,1.54793,1.54719,1.54769,273599999.0
2005-10-11 20:13:00,1.54748,1.54758,1.54737,1.5474,1638300003.0
2005-10-11 20:14:00,1.54738,1.54755,1.54736,1.5475,532399998.0
2005-10-11 20:15:00,1.54748,1.54756,1.54736,1.54742,1373400012.0
2005-10-11 20:16:00,1.5474,1.5474,1.54715,1.54716,1795900007.0
2005-10-11 20:17:00,1.54718,1.54727,1.54709,1.54727,422199999.0
2005-10-11 20:18:00,1.54713,1.5472,1.54695,1.54717,506900005.0
2005-10-11 20:21:00,1.54717,1.54725,1.54704,1.54717,593800000.0
2005-10-11 20:22:00,1.5472,1.54727,1.54704,1.5472,629700003.0
2005-10-11 20:23:00,1.54713,1.54723,1.54698,1.54713,1415100008.0
2005-10-11 20:24:00,1.54715,1.54723,1.54702,1.54718,583500001.0
2005-10-11 20:25:00,1.5471,1.54727,1.54702,1.54723,921200007.0
2005-10-11 20:26:00,1.5472,1.54725,1.54714,1.54722,388999997.0
2005-10-11 20:27:00,1.54724,1.54724,1.54703,1.54712,523300003.0
2005-10-11 20:28:00,1.5472,1.5474,1.5472,1.5472,1758500008.0
2005-10-11 20:29:00,1.54694,1.54704,1.54669,1.54693,1758500008.0
2005-10-11 20:30:00,1.5471,1.5473,1.5471,1.5473,613900003.0
2005-10-11 20:31:00,1.5472,1.5472,1.5471,1.5472,613900003.0
2005-10-11 20:32:00,1.5471,1.5472,1.5471,1.5471,613900003.0
2005-10-11 20:33:00,1.54684,1.54697,1.54665,1.54683,613900003.0
2005-10-11 20:34:00,1.54682,1.54691,1.54667,1.54675,452900001.0
2005-10-11 20:35:00,1.5468,1.54699,1.54677,1.54693,462300005.0
2005-10-11 20:36:00,1.54685,1.54695,1.54664,1.54683,586600004.0
2005-10-11 20:37:00,1.54673,1.54682,1.54648,1.54663,1118500007.0
2005-10-11 20:38:00,1.54666,1.54672,1.54645,1.54645,1711299999.0
2005-10-11 20:39:00,1.54654,1.54664,1.54638,1.54641,1138100007.0
2005-10-11 20:40:00,1.5466,1.54675,1.5465,1.54665,1228099997.0
2005-10-11 20:41:00,1.54666,1.54666,1.54631,1.54633,391200003.0
2005-10-11 20:42:00,1.54671,1.54683,1.54651,1.54651,181100000.0
2005-10-11 20:43:00,1.54668,1.54685,1.54659,1.54674,843999997.0
2005-10-11 20:44:00,1.54673,1.54685,1.54657,1.54665,1145400011.0
2005-10-11 20:45:00,1.54685,1.5469,1.5467,1.54685,774100003.0
2005-10-11 20:46:00,1.54693,1.54693,1.5466,1.54675,228700000.0
2005-10-11 20:47:00,1.5468,1.5468,1.54655,1.54668,801400011.0
2005-10-11 20:48:00,1.5466,1.54688,1.5466,1.5468,1556700002.0
2005-10-11 20:49:00,1.5466,1.54685,1.54656,1.54685,853599997.0
2005-10-11 20:50:00,1.54673,1.54674,1.54652,1.54667,1800899993.0
2005-10-11 20:51:00,1.54662,1.54683,1.54656,1.54679,392199996.0
2005-10-11 20:52:00,1.54673,1.54682,1.54654,1.54672,1609300010.0
2005-10-11 20:53:00,1.54661,1.54681,1.54661,1.5467,1388200011.0
2005-10-11 20:54:00,1.54671,1.54679,1.5466,1.54667,721700001.0
2005-10-11 20:55:00,1.5468,1.5468,1.54664,1.54664,467700001.0
2005-10-11 20:56:00,1.5469,1.5469,1.5467,1.5467,1589699993.0
2005-10-11 20:57:00,1.5469,1.5469,1.5469,1.5469,1589699993.0
2005-10-11 20:59:00,1.5467,1.5469,1.5467,1.5469,1589699993.0
2005-10-11 21:00:00,1.5469,1.5469,1.5469,1.5469,1589699993.0
2005-10-11 21:01:00,1.5467,1.5467,1.5467,1.5467,1589699993.0
2005-10-11 21:02:00,1.54671,1.54683,1.5466,1.54668,1589699993.0
2005-10-11 21:03:00,1.54672,1.54693,1.54672,1.54681,1433400006.0
2005-10-11 21:04:00,1.5468,1.5468,1.5466,1.5466,304100000.0
2005-10-11 21:05:00,1.5467,1.54693,1.54664,1.54689,925000008.0
2005-10-11 21:06:00,1.54685,1.54697,1.5467,1.54681,500500007.0
2005-10-11 21:07:00,1.5468,1.5469,1.54677,1.5469,384599999.0
2005-10-11 21:08:00,1.5469,1.54695,1.54672,1.54687,369799997.0
2005-10-11 21:09:00,1.5468,1.54695,1.54674,1.54687,520199999.0
2005-10-11 21:10:00,1.54689,1.54695,1.54682,1.54695,935900004.0
2005-10-11 21:11:00,1.54695,1.54695,1.54679,1.54695,615600001.0
2005-10-11 21:12:00,1.54712,1.54732,1.54675,1.54679,399200001.0
2005-10-11 21:13:00,1.5468,1.54695,1.54679,1.54695,1016000006.0
2005-10-11 21:14:00,1.54684,1.54695,1.54673,1.54695,893500003.0
2005-10-11 21:15:00,1.54688,1.54695,1.5467,1.54685,968499997.0
2005-10-11 21:16:00,1.54681,1.54732,1.5468,1.547,659499996.0
2005-10-11 21:17:00,1.5469,1.54695,1.54675,1.54676,1463399996.0
2005-10-11 21:18:00,1.54693,1.54707,1.54664,1.54679,776599996.0
2005-10-11 21:19:00,1.54684,1.547,1.54677,1.54692,506599998.0
2005-10-11 21:20:00,1.5469,1.5469,1.5469,1.5469,1770000007.0
2005-10-11 21:21:00,1.5471,1.5471,1.5471,1.5471,1770000007.0
2005-10-11 21:22:00,1.54668,1.54694,1.54661,1.54678,1770000007.0
2005-10-11 21:23:00,1.54665,1.54679,1.54654,1.54667,1274500004.0
2005-10-11 21:24:00,1.54657,1.54668,1.54648,1.54661,637200008.0
2005-10-11 21:25:00,1.54676,1.54706,1.54659,1.54659,1443000009.0
2005-10-11 21:26:00,1.5465,1.54668,1.5465,1.54668,450999998.0
2005-10-11 21:27:00,1.54676,1.547,1.54675,1.54695,714300000.0
2005-10-11 21:28:00,1.54691,1.54719,1.54669,1.54711,759900004.0
2005-10-11 21:29:00,1.54664,1.54703,1.54662,1.54697,411600007.0
2005-10-11 21:30:00,1.54663,1.54713,1.54661,1.54671,388500000.0
2005-10-11 21:31:00,1.54678,1.54699,1.54667,1.54672,695400005.0
2005-10-11 21:32:00,1.54672,1.5472,1.54653,1.54685,2056300003.0
2005-10-11 21:33:00,1.54681,1.54695,1.54676,1.54678,155200002.0
2005-10-11 21:34:00,1.5468,1.54695,1.54678,1.5469,1640000004.0
2005-10-11 21:35:00,1.54659,1.54724,1.54645,1.54691,1070999994.0
2005-10-11 21:36:00,1.54695,1.54695,1.54677,1.5468,129700000.0
2005-10-11 21:37:00,1.5468,1.54695,1.54676,1.54688,370099997.0
2005-10-11 21:38:00,1.54688,1.54695,1.54668,1.54668,462500001.0
2005-10-11 21:39:00,1.54666,1.54672,1.54648,1.54663,175300005.0
2005-10-11 21:40:00,1.54644,1.54659,1.54636,1.54649,577299997.0
2005-10-11 21:41:00,1.54628,1.54653,1.54628,1.54648,719399996.0
2005-10-11 21:42:00,1.54648,1.54652,1.54633,1.54633,565499993.0
2005-10-11 21:43:00,1.54637,1.54651,1.54631,1.54649,1091400006.0
2005-10-11 21:44:00,1.54646,1.54655,1.54631,1.54641,1510799997.0
2005-10-11 21:45:00,1.54627,1.54648,1.54625,1.54648,984800001.0
2005-10-11 21:46:00,1.54638,1.54669,1.54637,1.54663,1146100008.0
2005-10-11 21:47:00,1.54658,1.54677,1.54651,1.5467,1109300000.0
2005-10-11 21:48:00,1.5465,1.5467,1.54648,1.54666,466399998.0
2005-10-11 21:49:00,1.54657,1.54664,1.5464,1.54656,1236600001.0
2005-10-11 21:50:00,1.54663,1.54668,1.54652,1.54663,180300004.0
2005-10-11 21:51:00,1.54662,1.54672,1.5465,1.54656,567300005.0
2005-10-11 21:52:00,1.54666,1.54681,1.54643,1.54655,1515900015.0
2005-10-11 21:53:00,1.54653,1.5467,1.54653,1.54669,430499998.0
2005-10-11 21:54:00,1.54673,1.54673,1.54658,1.54658,270700001.0
2005-10-11 21:55:00,1.54668,1.54668,1.5465,1.54651,629599998.0
2005-10-11 21:56:00,1.54659,1.54665,1.54647,1.5465,562900002.0
2005-10-11 21:57:00,1.54651,1.5467,1.54646,1.54664,401799996.0
2005-10-11 21:58:00,1.54664,1.54674,1.54658,1.54668,684999997.0
2005-10-11 21:59:00,1.5466,1.54672,1.54641,1.5465,1018200006.0
2005-10-11 22:00:00,1.54651,1.54675,1.54642,1.54672,606199993.0
2005-10-11 22:01:00,1.54674,1.54686,1.54674,1.5468,268200003.0
2005-10-11 22:02:00,1.54687,1.54702,1.54664,1.54664,1275699996.0
2005-10-11 22:03:00,1.54687,1.54693,1.54675,1.54688,351399998.0
2005-10-11 22:04:00,1.54685,1.54688,1.54672,1.54679,633399999.0
2005-10-11 22:05:00,1.54679,1.5471,1.54656,1.54661,334599998.0
2005-10-11 22:06:00,1.54683,1.54683,1.5466,1.5467,482700002.0
2005-10-11 22:07:00,1.5467,1.5467,1.54651,1.54651,138200000.0
2005-10-11 22:08:00,1.5468,1.54715,1.54677,1.54715,353400001.0
2005-10-11 22:09:00,1.54659,1.5467,1.54652,1.5467,387900001.0
2005-10-11 22:10:00,1.54678,1.54681,1.54664,1.54664,289000003.0
2005-10-11 22:11:00,1.54678,1.54685,1.5467,1.5468,183100000.0
2005-10-11 22:12:00,1.54662,1.54674,1.5465,1.5466,648799998.0
2005-10-11 22:13:00,1.54648,1.5465,1.54628,1.54629,359800002.0
2005-10-11 22:14:00,1.5465,1.54655,1.54637,1.54642,350600002.0
2005-10-11 22:15:00,1.54645,1.54658,1.54624,1.54634,663800006.0
2005-10-11 22:16:00,1.54625,1.54651,1.54603,1.54651,430400006.0
2005-10-11 22:17:00,1.54643,1.54667,1.54629,1.5465,157300000.0
2005-10-11 22:18:00,1.54652,1.54652,1.54627,1.54648,310699999.0
2005-10-11 22:19:00,1.54619,1.54681,1.54619,1.54681,395199996.0
2005-10-11 22:20:00,1.54645,1.5465,1.54629,1.54635,231599995.0
2005-10-11 22:21:00,1.5465,1.54655,1.54638,1.54642,215599998.0
2005-10-11 22:22:00,1.54642,1.54657,1.54642,1.5465,943099994.0
2005-10-11 22:23:00,1.5464,1.54652,1.54612,1.54612,234500000.0
2005-10-11 22:24:00,1.54631,1.5465,1.54626,1.54643,200800000.0
2005-10-11 22:25:00,1.5465,1.5465,1.5462,1.5462,742200002.0
2005-10-11 22:26:00,1.54621,1.5465,1.54621,1.54645,631000001.0
2005-10-11 22:27:00,1.54662,1.54662,1.54616,1.54624,259700003.0
2005-10-11 22:28:00,1.54624,1.5465,1.54622,1.54643,766299998.0
2005-10-11 22:29:00,1.5463,1.5465,1.54626,1.5465,892100003.0
2005-10-11 22:30:00,1.54658,1.54658,1.54625,1.54634,704000002.0
2005-10-11 22:31:00,1.5463,1.54651,1.54607,1.5464,262400001.0
2005-10-11 22:32:00,1.54644,1.54644,1.54622,1.54622,316500004.0
2005-10-11 22:33:00,1.54635,1.54645,1.54616,1.54635,191100001.0
2005-10-11 22:34:00,1.54645,1.54645,1.54629,1.5463,645200005.0
2005-10-11 22:35:00,1.54634,1.54642,1.54623,1.54632,298800000.0
2005-10-11 22:36:00,1.54632,1.54638,1.54621,1.54636,726299995.0
2005-10-11 22:37:00,1.54626,1.54645,1.5462,1.5464,215500000.0
2005-10-11 22:38:00,1.54642,1.5465,1.54608,1.54619,455599997.0
2005-10-11 22:39:00,1.54634,1.54714,1.54628,1.54714,608100000.0
2005-10-11 22:40:00,1.5467,1.54699,1.54627,1.54657,703000002.0
2005-10-11 22:41:00,1.54619,1.54645,1.54619,1.5464,813999995.0
2005-10-11 22:42:00,1.54635,1.54645,1.54623,1.54625,872400006.0
2005-10-11 22:43:00,1.54627,1.54643,1.54599,1.54635,1265499998.0
2005-10-11 22:44:00,1.5464,1.54643,1.54617,1.5463,409700005.0
2005-10-11 22:45:00,1.54626,1.5464,1.5461,1.5463,145699999.0
2005-10-11 22:46:00,1.54622,1.54641,1.54614,1.54632,318900004.0
2005-10-11 22:47:00,1.54641,1.54662,1.54629,1.54643,223900001.0
2005-10-11 22:48:00,1.54636,1.54653,1.54617,1.54633,230600002.0
2005-10-11 22:49:00,1.54654,1.54675,1.5465,1.54665,845100002.0
2005-10-11 22:50:00,1.54653,1.54667,1.54625,1.54638,75300000.0
2005-10-11 22:51:00,1.54633,1.54644,1.54615,1.54629,493699999.0
2005-10-11 22:52:00,1.54629,1.54656,1.54619,1.5465,374900005.0
2005-10-11 22:53:00,1.54642,1.54656,1.5463,1.54649,302100002.0
2005-10-11 22:54:00,1.54633,1.5465,1.54621,1.54642,449300003.0
2005-10-11 22:55:00,1.54638,1.54652,1.54632,1.54647,203700003.0
2005-10-11 22:56:00,1.54655,1.54689,1.54633,1.54666,322899996.0
2005-10-11 22:57:00,1.54669,1.54688,1.54634,1.54639,490400004.0
2005-10-11 22:58:00,1.54642,1.54655,1.5464,1.54642,324900002.0
2005-10-11 22:59:00,1.5464,1.54645,1.54602,1.54602,574499998.0
2005-10-11 23:00:00,1.54635,1.54696,1.54619,1.54635,353099997.0
2005-10-11 23:01:00,1.54661,1.54667,1.54642,1.54651,438499999.0
2005-10-11 23:02:00,1.54634,1.54661,1.54625,1.54625,212500000.0
2005-10-11 23:03:00,1.54621,1.54675,1.54621,1.54668,319700002.0
2005-10-11 23:04:00,1.54614,1.54674,1.54614,1.54642,214800000.0
2005-10-11 23:05:00,1.54615,1.54679,1.54605,1.54651,547000001.0
2005-10-11 23:06:00,1.54684,1.54698,1.54627,1.54632,349600002.0
2005-10-11 23:07:00,1.54645,1.54688,1.54645,1.54665,365399996.0
2005-10-11 23:08:00,1.54635,1.54671,1.54612,1.54619,386500000.0
2005-10-11 23:09:00,1.54632,1.54688,1.54632,1.54636,389499997.0
2005-10-11 23:10:00,1.54618,1.54684,1.54605,1.54654,416200003.0
2005-10-11 23:11:00,1.54653,1.54688,1.54641,1.54659,411400006.0
2005-10-11 23:12:00,1.54666,1.54685,1.54656,1.54672,265700001.0
2005-10-11 23:13:00,1.54675,1.54698,1.54631,1.54677,303200003.0
2005-10-11 23:14:00,1.54657,1.54679,1.54635,1.54648,340199997.0
2005-10-11 23:15:00,1.54646,1.54694,1.54646,1.54675,216099997.0
2005-10-11 23:16:00,1.54667,1.54693,1.54652,1.54693,215400000.0
2005-10-11 23:17:00,1.54701,1.54701,1.54625,1.54656,372600000.0
2005-10-11 23:18:00,1.54636,1.54658,1.54624,1.54656,244800000.0
2005-10-11 23:19:00,1.54662,1.54665,1.54626,1.54642,399200002.0
2005-10-11 23:20:00,1.54615,1.54661,1.54615,1.54653,583299996.0
2005-10-11 23:21:00,1.54616,1.54653,1.54616,1.54652,99899999.0
2005-10-11 23:22:00,1.54645,1.54678,1.54634,1.54644,397399993.0
2005-10-11 23:23:00,1.54635,1.54668,1.54611,1.54638,441500001.0
2005-10-11 23:24:00,1.54598,1.54641,1.54592,1.54614,276799998.0
2005-10-11 23:25:00,1.54627,1.54657,1.54627,1.54641,303699995.0
2005-10-11 23:26:00,1.54625,1.54664,1.54615,1.5463,244800003.0
2005-10-11 23:27:00,1.54641,1.54658,1.54618,1.54638,421199996.0
2005-10-11 23:28:00,1.54658,1.5467,1.54599,1.54643,300799999.0
2005-10-11 23:29:00,1.54637,1.54663,1.54607,1.5465,349800002.0
2005-10-11 23:30:00,1.54631,1.54658,1.54608,1.54658,226200001.0
2005-10-11 23:31:00,1.54635,1.54655,1.54615,1.54652,352999996.0
2005-10-11 23:32:00,1.54576,1.5466,1.54565,1.54612,271600001.0
2005-10-11 23:33:00,1.5465,1.54655,1.54617,1.54625,528499993.0
2005-10-11 23:34:00,1.54627,1.54655,1.54625,1.5464,132399999.0
2005-10-11 23:35:00,1.54618,1.54672,1.54604,1.54668,303800001.0
2005-10-11 23:36:00,1.54648,1.54679,1.54631,1.54664,588300005.0
2005-10-11 23:37:00,1.54672,1.54682,1.54622,1.54658,395799997.0
2005-10-11 23:38:00,1.54618,1.5465,1.54602,1.54641,340400001.0
2005-10-11 23:39:00,1.54652,1.54652,1.54605,1.54628,285000001.0
2005-10-11 23:40:00,1.54616,1.54639,1.54597,1.54604,340600000.0
2005-10-11 23:41:00,1.54594,1.54646,1.54592,1.54628,290399999.0
2005-10-11 23:42:00,1.54606,1.54657,1.54606,1.54639,270800001.0
2005-10-11 23:43:00,1.54618,1.54637,1.54602,1.54624,504200008.0
2005-10-11 23:44:00,1.54625,1.54637,1.54603,1.54623,270299998.0
2005-10-11 23:45:00,1.54648,1.54661,1.54618,1.54636,391300001.0
2005-10-11 23:46:00,1.54618,1.54668,1.54608,1.54641,395700001.0
2005-10-11 23:47:00,1.54615,1.54661,1.54607,1.54623,428800000.0
2005-10-11 23:48:00,1.54638,1.54659,1.54606,1.54637,176400001.0
2005-10-11 23:49:00,1.54624,1.54642,1.54607,1.54642,252399997.0
2005-10-11 23:50:00,1.54633,1.54648,1.54596,1.54621,341199996.0
2005-10-11 23:51:00,1.54613,1.54649,1.54595,1.54647,336699998.0
2005-10-11 23:52:00,1.54607,1.54672,1.54607,1.54665,202600003.0
2005-10-11 23:53:00,1.54627,1.54647,1.54604,1.54638,177500000.0
2005-10-11 23:54:00,1.5461,1.54654,1.54595,1.54645,263999998.0
2005-10-11 23:55:00,1.54623,1.54661,1.54607,1.54636,468499995.0
2005-10-11 23:56:00,1.54616,1.54636,1.54608,1.54613,228099999.0
2005-10-11 23:57:00,1.54652,1.5467,1.54618,1.54623,276700001.0
2005-10-11 23:58:00,1.54623,1.54664,1.54615,1.5465,266799999.0
2005-10-11 23:59:00,1.54652,1.54682,1.54621,1.54621,397599999.0
2005-10-12 00:00:00,1.54613,1.54681,1.54613,1.54643,241300001.0
2005-10-12 00:01:00,1.5462,1.54661,1.54606,1.54629,285900000.0
2005-10-12 00:02:00,1.54645,1.54665,1.54615,1.5463,370199996.0
2005-10-12 00:03:00,1.54662,1.5468,1.54626,1.54639,300600002.0
2005-10-12 00:04:00,1.5462,1.54704,1.54609,1.54679,314800003.0
2005-10-12 00:05:00,1.547,1.547,1.54616,1.5464,216700000.0
2005-10-12 00:06:00,1.54626,1.5467,1.54617,1.54618,343100004.0
2005-10-12 00:07:00,1.54626,1.54681,1.54608,1.54645,230200002.0
2005-10-12 00:08:00,1.54655,1.54668,1.54605,1.54629,399900000.0
2005-10-12 00:09:00,1.54634,1.5466,1.5458,1.54652,371400003.0
2005-10-12 00:10:00,1.54642,1.54664,1.54593,1.54622,408900002.0
2005-10-12 00:11:00,1.54626,1.54655,1.54601,1.5465,295800002.0
2005-10-12 00:12:00,1.54662,1.5468,1.54592,1.54613,332400001.0
2005-10-12 00:13:00,1.5466,1.5466,1.54587,1.54598,212500003.0
2005-10-12 00:14:00,1.54611,1.54637,1.54603,1.54611,306399998.0
2005-10-12 00:15:00,1.54618,1.54652,1.5461,1.54618,595800005.0
2005-10-12 00:16:00,1.5463,1.54671,1.5462,1.54643,398900000.0
2005-10-12 00:17:00,1.54663,1.54695,1.54642,1.54657,328700001.0
2005-10-12 00:18:00,1.54632,1.54672,1.54632,1.54657,294699999.0
2005-10-12 00:19:00,1.5464,1.54667,1.54625,1.54625,343700001.0
2005-10-12 00:20:00,1.54628,1.54682,1.54608,1.54672,201400000.0
2005-10-12 00:21:00,1.54675,1.54675,1.54625,1.54625,197300002.0
2005-10-12 00:22:00,1.54618,1.54679,1.546,1.54643,266599999.0
2005-10-12 00:23:00,1.54636,1.54677,1.54625,1.54645,366000005.0
2005-10-12 00:24:00,1.54634,1.54646,1.54617,1.54635,389500000.0
2005-10-12 00:25:00,1.54642,1.54648,1.54616,1.54637,346899999.0
2005-10-12 00:26:00,1.54626,1.54671,1.54624,1.54644,446400000.0
2005-10-12 00:27:00,1.54644,1.5465,1.54625,1.54637,294600003.0
2005-10-12 00:28:00,1.54622,1.54645,1.54602,1.54605,371199998.0
2005-10-12 00:29:00,1.54635,1.54683,1.54626,1.54651,227800001.0
2005-10-12 00:30:00,1.54632,1.54659,1.54618,1.54643,249399999.0
2005-10-12 00:31:00,1.54635,1.54642,1.54627,1.54642,188499995.0
2005-10-12 00:32:00,1.5464,1.54652,1.5461,1.5464,262099995.0
2005-10-12 00:33:00,1.54628,1.54654,1.54608,1.54631,233499999.0
2005-10-12 00:34:00,1.54626,1.54673,1.54616,1.54673,278999999.0
2005-10-12 00:35:00,1.54665,1.54673,1.54628,1.54673,335300001.0
2005-10-12 00:36:00,1.5464,1.54661,1.5464,1.54648,106200000.0
2005-10-12 00:37:00,1.54652,1.54664,1.54633,1.54638,421600005.0
2005-10-12 00:38:00,1.54589,1.5465,1.54589,1.54628,277200001.0
2005-10-12 00:39:00,1.54621,1.54659,1.5462,1.54638,441500004.0
2005-10-12 00:40:00,1.54603,1.54664,1.54602,1.54657,322699999.0
2005-10-12 00:41:00,1.5467,1.5467,1.54626,1.54637,298700000.0
2005-10-12 00:42:00,1.5462,1.54631,1.5461,1.5461,355300005.0
2005-10-12 00:43:00,1.54611,1.54641,1.54589,1.54632,380200000.0
2005-10-12 00:44:00,1.5462,1.54639,1.54605,1.54609,318100001.0
2005-10-12 00:45:00,1.54595,1.54622,1.54578,1.54583,302000002.0
2005-10-12 00:46:00,1.54593,1.5464,1.5458,1.54622,208500002.0
2005-10-12 00:47:00,1.54643,1.54643,1.54611,1.54616,100500000.0
2005-10-12 00:48:00,1.54617,1.54642,1.54606,1.5463,379599999.0
2005-10-12 00:49:00,1.54628,1.54656,1.54617,1.54656,277900001.0
2005-10-12 00:50:00,1.54601,1.54632,1.54595,1.54609,136500001.0
2005-10-12 00:51:00,1.54652,1.54652,1.54612,1.54636,324999999.0
2005-10-12 00:52:00,1.54617,1.5465,1.54614,1.54631,338499999.0
2005-10-12 00:53:00,1.5462,1.54646,1.54607,1.54633,456699997.0
2005-10-12 00:54:00,1.54638,1.54648,1.54618,1.54633,382299992.0
2005-10-12 00:55:00,1.54637,1.54652,1.54608,1.54619,401100003.0
2005-10-12 00:56:00,1.54624,1.54631,1.546,1.54616,352000002.0
2005-10-12 00:57:00,1.54617,1.54631,1.54596,1.54602,416800003.0
2005-10-12 00:58:00,1.54589,1.54639,1.54589,1.54608,261899999.0
2005-10-12 00:59:00,1.54618,1.54641,1.54618,1.54631,472000003.0
2005-10-12 01:00:00,1.54593,1.54628,1.54593,1.54628,156699999.0
2005-10-12 01:01:00,1.54635,1.54635,1.54607,1.5462,339200001.0
2005-10-12 01:02:00,1.54614,1.5465,1.54607,1.54623,373000000.0
2005-10-12 01:03:00,1.54595,1.54628,1.54595,1.54628,67000000.0
2005-10-12 01:04:00,1.54598,1.5463,1.54585,1.54618,444300001.0
2005-10-12 01:05:00,1.54618,1.54636,1.54608,1.54616,259300002.0
2005-10-12 01:06:00,1.54634,1.54642,1.54608,1.5461,377900001.0
2005-10-12 01:07:00,1.54616,1.54633,1.54578,1.54589,370000004.0
2005-10-12 01:08:00,1.546,1.54643,1.546,1.54643,156900000.0
2005-10-12 01:09:00,1.5463,1.5463,1.54604,1.54618,215400000.0
2005-10-12 01:10:00,1.54598,1.5463,1.54597,1.54597,471299996.0
2005-10-12 01:11:00,1.54618,1.54648,1.54596,1.54635,287499998.0
2005-10-12 01:12:00,1.5464,1.54659,1.54615,1.54629,240499996.0
2005-10-12 01:13:00,1.54638,1.54641,1.54607,1.54607,315300000.0
2005-10-12 01:14:00,1.54615,1.54652,1.54604,1.54641,397900001.0
2005-10-12 01:15:00,1.54625,1.54653,1.54609,1.54619,521900004.0
2005-10-12 01:16:00,1.54617,1.54637,1.54602,1.54635,293100002.0
2005-10-12 01:17:00,1.54608,1.5463,1.54583,1.54583,517299993.0
2005-10-12 01:18:00,1.54633,1.54644,1.54615,1.54622,278699997.0
2005-10-12 01:19:00,1.54617,1.54629,1.54592,1.54619,231400004.0
2005-10-12 01:20:00,1.54608,1.54642,1.54597,1.54637,366500002.0
2005-10-12 01:21:00,1.54618,1.54625,1.5461,1.5462,60100000.0
2005-10-12 01:22:00,1.546,1.54636,1.546,1.54618,113399999.0
2005-10-12 01:23:00,1.5462,1.5462,1.5461,1.5461,23100000.0
2005-10-12 01:24:00,1.54601,1.54617,1.54601,1.54617,65500002.0
2005-10-12 01:25:00,1.54647,1.54653,1.54581,1.54641,314200001.0
2005-10-12 01:26:00,1.54625,1.54625,1.5462,1.5462,50699999.0
2005-10-12 01:27:00,1.54613,1.5465,1.54606,1.54628,380300002.0
2005-10-12 01:28:00,1.54614,1.54635,1.5461,1.54627,335200001.0
2005-10-12 01:29:00,1.5462,1.5462,1.54601,1.54601,50800000.0
2005-10-12 01:30:00,1.54609,1.5462,1.54605,1.54617,73499998.0
2005-10-12 01:31:00,1.54618,1.5462,1.54599,1.54614,367700002.0
2005-10-12 01:32:00,1.54609,1.54702,1.54598,1.54687,349900002.0
2005-10-12 01:33:00,1.54652,1.54666,1.5461,1.5461,217999996.0
2005-10-12 01:34:00,1.54602,1.54619,1.54584,1.54606,245300006.0
2005-10-12 01:35:00,1.54602,1.54608,1.54589,1.54591,79900002.0
2005-10-12 01:36:00,1.54612,1.54619,1.54599,1.54611,223200002.0
2005-10-12 01:37:00,1.54613,1.54651,1.54613,1.54627,210900000.0
2005-10-12 01:38:00,1.54629,1.54647,1.54621,1.5463,488699997.0
2005-10-12 01:39:00,1.54611,1.54625,1.54602,1.54615,324500003.0
2005-10-12 01:40:00,1.54633,1.54679,1.54633,1.54656,236999999.0
2005-10-12 01:41:00,1.54673,1.54676,1.54651,1.54653,294600001.0
2005-10-12 01:42:00,1.54655,1.54668,1.54637,1.54641,238100004.0
2005-10-12 01:43:00,1.54619,1.54638,1.54616,1.54616,271800000.0
2005-10-12 01:44:00,1.54627,1.54635,1.5462,1.5463,184199998.0
2005-10-12 01:45:00,1.54622,1.54638,1.54621,1.54632,87700002.0
2005-10-12 01:46:00,1.54616,1.54636,1.54613,1.54636,218900000.0
2005-10-12 01:47:00,1.54636,1.54638,1.54622,1.54624,466500000.0
2005-10-12 01:48:00,1.54629,1.54638,1.5462,1.5463,307699998.0
2005-10-12 01:49:00,1.54628,1.54632,1.54611,1.5462,344099999.0
2005-10-12 01:50:00,1.54615,1.54627,1.54609,1.54609,194100001.0
2005-10-12 01:51:00,1.54616,1.54627,1.5461,1.54627,212500000.0
2005-10-12 01:52:00,1.5463,1.54638,1.54617,1.54617,127199998.0
2005-10-12 01:53:00,1.54639,1.54651,1.54628,1.54644,192699998.0
2005-10-12 01:54:00,1.54643,1.54643,1.54616,1.54616,191700001.0
2005-10-12 01:55:00,1.54616,1.54628,1.54599,1.54621,300900000.0
2005-10-12 01:56:00,1.54628,1.54628,1.54607,1.54607,177200001.0
2005-10-12 01:57:00,1.54624,1.54631,1.54617,1.54623,30300000.0
2005-10-12 01:58:00,1.54615,1.54629,1.54604,1.54618,194200001.0
2005-10-12 01:59:00,1.54619,1.54627,1.54607,1.5462,184300003.0
2005-10-12 02:00:00,1.54623,1.54632,1.546,1.54603,240599999.0
2005-10-12 02:01:00,1.54631,1.54635,1.54612,1.54614,310300001.0
2005-10-12 02:02:00,1.54615,1.54632,1.54602,1.54622,235300004.0
2005-10-12 02:03:00,1.54623,1.54631,1.54608,1.54622,457100004.0
2005-10-12 02:04:00,1.54634,1.54642,1.54621,1.54637,369500003.0
2005-10-12 02:05:00,1.54623,1.54676,1.54621,1.54636,214200001.0
2005-10-12 02:06:00,1.5463,1.54635,1.54619,1.54628,280900000.0
2005-10-12 02:07:00,1.54621,1.54646,1.54616,1.54646,487999996.0
2005-10-12 02:08:00,1.54635,1.54645,1.54608,1.5463,301799998.0
2005-10-12 02:09:00,1.54633,1.54645,1.54627,1.5463,272200002.0
2005-10-12 02:10:00,1.5463,1.5464,1.5463,1.5464,86299998.0
2005-10-12 02:11:00,1.54627,1.5464,1.54611,1.54635,266300002.0
2005-10-12 02:12:00,1.54634,1.54636,1.54623,1.54627,54399999.0
2005-10-12 02:13:00,1.54625,1.54637,1.54613,1.54633,360100001.0
2005-10-12 02:14:00,1.54634,1.5465,1.54632,1.54647,221300002.0
2005-10-12 02:15:00,1.54636,1.54636,1.54612,1.54612,86400000.0
2005-10-12 02:16:00,1.54626,1.54642,1.54616,1.54617,359699999.0
2005-10-12 02:17:00,1.54607,1.54624,1.54607,1.54624,89500002.0
2005-10-12 02:18:00,1.54614,1.54628,1.54614,1.54628,124600000.0
2005-10-12 02:19:00,1.54638,1.54638,1.54636,1.54636,29600000.0
2005-10-12 02:20:00,1.54623,1.54641,1.54621,1.54622,253800002.0
2005-10-12 02:21:00,1.54638,1.54644,1.5462,1.54624,411800008.0
2005-10-12 02:22:00,1.5463,1.54637,1.54618,1.5462,228500002.0
2005-10-12 02:23:00,1.54635,1.54635,1.54613,1.54619,234900003.0
2005-10-12 02:24:00,1.54627,1.54636,1.54599,1.54629,342900001.0
2005-10-12 02:25:00,1.54635,1.54635,1.54625,1.54625,55000000.0
2005-10-12 02:26:00,1.54626,1.54644,1.54626,1.54644,102300000.0
2005-10-12 02:27:00,1.54646,1.54646,1.5462,1.54633,185299998.0
2005-10-12 02:28:00,1.54622,1.54652,1.54621,1.54635,324600000.0
2005-10-12 02:29:00,1.54627,1.54652,1.54617,1.54645,181300003.0
2005-10-12 02:30:00,1.54631,1.54652,1.54613,1.54642,102400000.0
2005-10-12 02:31:00,1.5463,1.54645,1.54624,1.54632,154300002.0
2005-10-12 02:32:00,1.54632,1.54645,1.5462,1.54638,347300005.0
2005-10-12 02:33:00,1.54655,1.54677,1.54633,1.54637,492099998.0
2005-10-12 02:34:00,1.54614,1.54667,1.54604,1.54653,222199997.0
2005-10-12 02:35:00,1.54648,1.54648,1.54624,1.54633,424300000.0
2005-10-12 02:36:00,1.54621,1.54642,1.54615,1.54637,299200000.0
2005-10-12 02:37:00,1.54612,1.54628,1.5461,1.54628,96399999.0
2005-10-12 02:38:00,1.54632,1.54634,1.54611,1.54633,325900001.0
2005-10-12 02:39:00,1.5464,1.54645,1.5463,1.5463,214900001.0
2005-10-12 02:40:00,1.5465,1.54653,1.54629,1.54648,457800003.0
2005-10-12 02:41:00,1.54628,1.54653,1.54628,1.54652,455000008.0
2005-10-12 02:42:00,1.5465,1.5467,1.54649,1.54662,278700001.0
2005-10-12 02:43:00,1.54669,1.54684,1.54647,1.54652,206900003.0
2005-10-12 02:44:00,1.54648,1.5466,1.54648,1.54648,316400006.0
2005-10-12 02:45:00,1.54648,1.54661,1.5464,1.54641,235999998.0
2005-10-12 02:46:00,1.54651,1.54651,1.54631,1.54631,68700001.0
2005-10-12 02:47:00,1.54653,1.54663,1.54637,1.54655,275100001.0
2005-10-12 02:48:00,1.54665,1.54668,1.54645,1.54651,315700000.0
2005-10-12 02:49:00,1.54646,1.54658,1.54646,1.54658,24000000.0
2005-10-12 02:50:00,1.5466,1.54665,1.54652,1.54658,100900002.0
2005-10-12 02:51:00,1.54664,1.54689,1.54656,1.54689,418100004.0
2005-10-12 02:52:00,1.54683,1.54701,1.54673,1.54698,330200000.0
2005-10-12 02:53:00,1.54704,1.54704,1.54678,1.54682,223100000.0
2005-10-12 02:54:00,1.54692,1.54702,1.54676,1.54684,276600000.0
2005-10-12 02:55:00,1.54665,1.54691,1.54665,1.54675,427700002.0
2005-10-12 02:56:00,1.5471,1.54714,1.54668,1.5468,381700007.0
2005-10-12 02:57:00,1.54666,1.54678,1.54643,1.54675,150400000.0
2005-10-12 02:58:00,1.54687,1.54696,1.54669,1.54688,344100004.0
2005-10-12 02:59:00,1.54683,1.54699,1.54683,1.54697,158799997.0
2005-10-12 03:00:00,1.54683,1.54695,1.54672,1.54693,330599997.0
2005-10-12 03:01:00,1.54687,1.54699,1.54674,1.54688,274499999.0
2005-10-12 03:02:00,1.54695,1.54703,1.54657,1.54657,351400001.0
2005-10-12 03:03:00,1.54687,1.54704,1.54675,1.54675,275400000.0
2005-10-12 03:04:00,1.54697,1.54701,1.54674,1.54687,243100001.0
2005-10-12 03:05:00,1.5468,1.5469,1.5468,1.5469,61500000.0
2005-10-12 03:06:00,1.54681,1.54702,1.54681,1.54697,260700001.0
2005-10-12 03:07:00,1.54668,1.54696,1.54668,1.54696,183599998.0
2005-10-12 03:08:00,1.54702,1.5471,1.54692,1.54692,196900000.0
2005-10-12 03:09:00,1.54702,1.54707,1.54683,1.54683,240300002.0
2005-10-12 03:10:00,1.54697,1.54704,1.54675,1.54689,519100005.0
2005-10-12 03:11:00,1.54689,1.54703,1.54675,1.547,300600005.0
2005-10-12 03:12:00,1.54688,1.54707,1.54676,1.54707,464700003.0
2005-10-12 03:13:00,1.54693,1.54705,1.54686,1.54698,252200003.0
2005-10-12 03:14:00,1.54693,1.54705,1.5468,1.54698,136400002.0
2005-10-12 03:15:00,1.5472,1.54746,1.54704,1.54711,392800005.0
2005-10-12 03:16:00,1.547,1.54712,1.54675,1.54675,217499999.0
2005-10-12 03:17:00,1.54712,1.54731,1.54707,1.54717,293900002.0
2005-10-12 03:18:00,1.54719,1.54719,1.54702,1.54704,236400001.0
2005-10-12 03:19:00,1.5473,1.54736,1.54708,1.54719,367500002.0
2005-10-12 03:20:00,1.54705,1.54718,1.54696,1.54714,369499999.0
2005-10-12 03:21:00,1.54699,1.5472,1.54695,1.54707,229500004.0
2005-10-12 03:22:00,1.5471,1.54715,1.5471,1.54715,55900002.0
2005-10-12 03:23:00,1.54704,1.54718,1.54695,1.54708,170799998.0
2005-10-12 03:24:00,1.547,1.54721,1.54699,1.54721,321300001.0
2005-10-12 03:25:00,1.54707,1.5472,1.54698,1.5472,129799999.0
2005-10-12 03:26:00,1.54714,1.5473,1.54702,1.54722,227300000.0
2005-10-12 03:27:00,1.54739,1.54748,1.54723,1.54735,260800002.0
2005-10-12 03:28:00,1.54728,1.54759,1.54715,1.5473,494399998.0
2005-10-12 03:29:00,1.54724,1.54755,1.54712,1.54735,361499999.0
2005-10-12 03:30:00,1.54725,1.54744,1.54704,1.54739,229400004.0
2005-10-12 03:31:00,1.54748,1.54748,1.54718,1.54738,412500000.0
2005-10-12 03:32:00,1.54728,1.54759,1.54713,1.54749,306100004.0
2005-10-12 03:33:00,1.54735,1.54745,1.54726,1.54735,154800001.0
2005-10-12 03:34:00,1.54745,1.54745,1.54721,1.54745,493999998.0
2005-10-12 03:35:00,1.54729,1.54747,1.54729,1.54747,187199998.0
2005-10-12 03:36:00,1.54743,1.54743,1.54727,1.54733,291500000.0
2005-10-12 03:37:00,1.54721,1.54748,1.54721,1.54748,321199999.0
2005-10-12 03:38:00,1.54757,1.54757,1.54741,1.54741,55900000.0
2005-10-12 03:39:00,1.54742,1.54758,1.54733,1.54747,87199999.0
2005-10-12 03:40:00,1.54762,1.54762,1.5473,1.54738,261000000.0
2005-10-12 03:41:00,1.54739,1.54766,1.54739,1.54761,88400000.0
2005-10-12 03:42:00,1.5476,1.54765,1.5474,1.5476,398899995.0
2005-10-12 03:43:00,1.54758,1.54762,1.54726,1.54726,276400002.0
2005-10-12 03:44:00,1.54725,1.54754,1.54717,1.54742,252000000.0
2005-10-12 03:45:00,1.54753,1.54764,1.54741,1.54758,505199993.0
2005-10-12 03:46:00,1.54749,1.54765,1.54742,1.54765,286800001.0
2005-10-12 03:47:00,1.54744,1.5476,1.54744,1.54751,222000002.0
2005-10-12 03:48:00,1.54755,1.54755,1.54732,1.54732,117299998.0
2005-10-12 03:49:00,1.54737,1.54756,1.54737,1.54756,87900002.0
2005-10-12 03:50:00,1.54758,1.54763,1.54744,1.54755,261500001.0
2005-10-12 03:51:00,1.54765,1.54767,1.54753,1.54759,381699999.0
2005-10-12 03:52:00,1.5476,1.54769,1.54744,1.54744,217100002.0
2005-10-12 03:53:00,1.5476,1.54767,1.54737,1.5476,267000004.0
2005-10-12 03:54:00,1.54765,1.54776,1.54762,1.54776,113699997.0
2005-10-12 03:55:00,1.54754,1.54767,1.54745,1.54757,212800001.0
2005-10-12 03:56:00,1.54757,1.54771,1.54745,1.54759,298600002.0
2005-10-12 03:57:00,1.54761,1.54772,1.54746,1.54767,533000002.0
2005-10-12 03:58:00,1.54773,1.54793,1.54747,1.54749,329299997.0
2005-10-12 03:59:00,1.54758,1.5479,1.54755,1.54767,296400006.0
2005-10-12 04:00:00,1.54757,1.54789,1.54743,1.54771,273100000.0
2005-10-12 04:01:00,1.54747,1.54763,1.54739,1.54757,411400004.0
2005-10-12 04:02:00,1.54752,1.54767,1.54752,1.54765,217400000.0
2005-10-12 04:03:00,1.54739,1.54764,1.54734,1.54747,203399998.0
2005-10-12 04:04:00,1.5475,1.54755,1.5475,1.54755,35200000.0
2005-10-12 04:05:00,1.54755,1.54766,1.54746,1.54757,293699998.0
2005-10-12 04:06:00,1.5475,1.54755,1.54734,1.54747,345300009.0
2005-10-12 04:07:00,1.54737,1.54755,1.54721,1.54755,324899996.0
2005-10-12 04:08:00,1.54754,1.54763,1.5474,1.54755,217300000.0
2005-10-12 04:09:00,1.5474,1.5476,1.54719,1.54745,166100001.0
2005-10-12 04:10:00,1.54748,1.54769,1.54748,1.54766,272499994.0
2005-10-12 04:11:00,1.54747,1.54765,1.54739,1.54755,304599999.0
2005-10-12 04:12:00,1.54757,1.54757,1.54745,1.54745,151700001.0
2005-10-12 04:13:00,1.54748,1.54756,1.54728,1.54756,211500000.0
2005-10-12 04:14:00,1.5475,1.5475,1.5474,1.5474,8800000.0
2005-10-12 04:15:00,1.54736,1.54783,1.54719,1.54742,291200001.0
2005-10-12 04:16:00,1.54761,1.54782,1.54742,1.54757,340600000.0
2005-10-12 04:17:00,1.54744,1.54765,1.54744,1.5476,339300000.0
2005-10-12 04:18:00,1.54747,1.54761,1.54747,1.54761,58400000.0
2005-10-12 04:19:00,1.54739,1.54759,1.54733,1.54747,284000000.0
2005-10-12 04:20:00,1.54747,1.5476,1.54725,1.54742,293399997.0
2005-10-12 04:21:00,1.54752,1.54765,1.54741,1.54747,352800002.0
2005-10-12 04:22:00,1.54741,1.54754,1.54728,1.54728,321200006.0
2005-10-12 04:23:00,1.54739,1.54765,1.54739,1.54754,735800003.0
2005-10-12 04:24:00,1.54759,1.54774,1.54746,1.54759,159300002.0
2005-10-12 04:25:00,1.54759,1.54773,1.54714,1.54718,416699999.0
2005-10-12 04:26:00,1.54726,1.54765,1.54726,1.54742,292800001.0
2005-10-12 04:27:00,1.54736,1.54748,1.5473,1.54746,274700000.0
2005-10-12 04:28:00,1.54718,1.54764,1.54718,1.5474,304500001.0
2005-10-12 04:29:00,1.54719,1.54776,1.54719,1.54753,342400004.0
2005-10-12 04:30:00,1.5476,1.5477,1.54724,1.54761,348499997.0
2005-10-12 04:31:00,1.54766,1.54778,1.54753,1.54767,390399995.0
2005-10-12 04:32:00,1.54748,1.54763,1.54713,1.54724,350599998.0
2005-10-12 04:33:00,1.54738,1.54751,1.54738,1.54751,106200001.0
2005-10-12 04:34:00,1.54731,1.54755,1.54726,1.5473,354499999.0
2005-10-12 04:35:00,1.54742,1.54753,1.54724,1.54745,226899995.0
2005-10-12 04:36:00,1.54752,1.54753,1.54733,1.54748,341800000.0
2005-10-12 04:37:00,1.54767,1.54774,1.5473,1.54736,254200002.0
2005-10-12 04:38:00,1.5474,1.54755,1.5474,1.54755,335200003.0
2005-10-12 04:39:00,1.5475,1.54755,1.54726,1.54738,245300000.0
2005-10-12 04:40:00,1.54755,1.54755,1.54734,1.54734,112600001.0
2005-10-12 04:41:00,1.54755,1.54792,1.54737,1.54782,402800002.0
2005-10-12 04:42:00,1.5474,1.54753,1.54734,1.54741,369599995.0
2005-10-12 04:43:00,1.54742,1.54756,1.54734,1.54735,197499998.0
2005-10-12 04:44:00,1.54755,1.54755,1.5475,1.5475,17600000.0
2005-10-12 04:45:00,1.54732,1.54755,1.54728,1.54743,226300001.0
2005-10-12 04:46:00,1.5475,1.5475,1.5474,1.5474,6200000.0
2005-10-12 04:47:00,1.54756,1.54788,1.54749,1.54766,304500000.0
2005-10-12 04:48:00,1.54745,1.54773,1.54734,1.54735,491300004.0
2005-10-12 04:49:00,1.54775,1.54781,1.54749,1.54778,339700001.0
2005-10-12 04:50:00,1.5474,1.54761,1.5473,1.5475,403300006.0
2005-10-12 04:51:00,1.54752,1.54765,1.54744,1.54752,199299999.0
2005-10-12 04:52:00,1.54719,1.54757,1.54715,1.5474,378600003.0
2005-10-12 04:53:00,1.54732,1.54763,1.54715,1.54716,267800000.0
2005-10-12 04:54:00,1.5473,1.54748,1.54717,1.54743,233800001.0
2005-10-12 04:55:00,1.54754,1.54786,1.54732,1.54763,98900000.0
2005-10-12 04:56:00,1.54747,1.54753,1.54725,1.54739,370900002.0
2005-10-12 04:57:00,1.5477,1.5478,1.54739,1.54752,237199999.0
2005-10-12 04:58:00,1.5474,1.54751,1.54721,1.54739,346100000.0
2005-10-12 04:59:00,1.54714,1.54749,1.54714,1.54742,234400000.0
2005-10-12 05:00:00,1.54709,1.5476,1.54699,1.5476,270599994.0
2005-10-12 05:01:00,1.54777,1.54795,1.54749,1.54749,280600000.0
2005-10-12 05:02:00,1.54721,1.5479,1.54714,1.54774,231100001.0
2005-10-12 05:03:00,1.54808,1.54808,1.54723,1.54723,317799996.0
2005-10-12 05:04:00,1.54723,1.54757,1.54718,1.54739,208000004.0
2005-10-12 05:05:00,1.54763,1.54803,1.54745,1.54779,290400000.0
2005-10-12 05:06:00,1.54743,1.54748,1.54737,1.54737,171999999.0
2005-10-12 05:07:00,1.54753,1.54753,1.54738,1.54738,273100001.0
2005-10-12 05:08:00,1.54742,1.54752,1.54725,1.54737,202399999.0
2005-10-12 05:09:00,1.54738,1.54758,1.54728,1.54744,414900003.0
2005-10-12 05:10:00,1.54733,1.54744,1.54731,1.54744,65500000.0
2005-10-12 05:11:00,1.54755,1.54755,1.54729,1.54729,193500002.0
2005-10-12 05:12:00,1.5473,1.54786,1.5473,1.54765,315100005.0
2005-10-12 05:13:00,1.54747,1.54755,1.54741,1.54755,266400000.0
2005-10-12 05:14:00,1.5475,1.54766,1.5475,1.5475,309100000.0
2005-10-12 05:15:00,1.54758,1.54763,1.54733,1.54747,344999999.0
2005-10-12 05:16:00,1.54745,1.5476,1.54745,1.5476,154399998.0
2005-10-12 05:17:00,1.54758,1.54765,1.54752,1.5476,36800000.0
2005-10-12 05:18:00,1.54767,1.54781,1.54751,1.54757,327599997.0
2005-10-12 05:19:00,1.54753,1.54753,1.54736,1.54736,29600000.0
2005-10-12 05:20:00,1.54738,1.54753,1.54738,1.54753,14000000.0
2005-10-12 05:21:00,1.54736,1.5475,1.5472,1.5474,272600006.0
2005-10-12 05:22:00,1.5475,1.54755,1.54739,1.54741,391800001.0
2005-10-12 05:23:00,1.54748,1.54748,1.54727,1.54727,298899999.0
2005-10-12 05:24:00,1.54709,1.54747,1.54709,1.54743,472900001.0
2005-10-12 05:25:00,1.54727,1.54749,1.54727,1.54742,264999999.0
2005-10-12 05:26:00,1.54742,1.54749,1.54733,1.5474,289099998.0
2005-10-12 05:27:00,1.54751,1.54765,1.54733,1.54733,301399996.0
2005-10-12 05:28:00,1.54749,1.54749,1.54744,1.54749,15100000.0
2005-10-12 05:29:00,1.54742,1.54751,1.54738,1.54751,28700000.0
2005-10-12 05:30:00,1.54743,1.54751,1.54732,1.54732,245900000.0
2005-10-12 05:31:00,1.54745,1.54745,1.5474,1.5474,52700002.0
2005-10-12 05:32:00,1.54743,1.54764,1.54733,1.54749,261300002.0
2005-10-12 05:33:00,1.54735,1.54772,1.54735,1.54772,195800001.0
2005-10-12 05:34:00,1.54772,1.54792,1.54756,1.54783,260399997.0
2005-10-12 05:35:00,1.54778,1.54788,1.54771,1.54786,110299996.0
2005-10-12 05:36:00,1.54757,1.54806,1.54757,1.54806,252900002.0
2005-10-12 05:37:00,1.54787,1.54795,1.54757,1.54776,338200002.0
2005-10-12 05:38:00,1.54782,1.54793,1.54768,1.54772,191100001.0
2005-10-12 05:39:00,1.54778,1.54802,1.54768,1.54776,236900001.0
2005-10-12 05:40:00,1.5477,1.5478,1.54753,1.54772,292900003.0
2005-10-12 05:41:00,1.54752,1.54814,1.54752,1.54798,440100000.0
2005-10-12 05:42:00,1.54768,1.5478,1.54762,1.54775,189299999.0
2005-10-12 05:43:00,1.54773,1.54786,1.54761,1.54775,344900002.0
2005-10-12 05:44:00,1.54775,1.54784,1.54765,1.54778,358199998.0
2005-10-12 05:45:00,1.54772,1.54785,1.54772,1.5478,316299999.0
2005-10-12 05:46:00,1.54785,1.54785,1.54768,1.54768,61600000.0
2005-10-12 05:47:00,1.54783,1.54791,1.54769,1.54782,320600000.0
2005-10-12 05:48:00,1.54782,1.54787,1.54767,1.54767,395900006.0
2005-10-12 05:49:00,1.54771,1.54789,1.54748,1.54748,361699998.0
2005-10-12 05:50:00,1.54772,1.5478,1.5476,1.5478,259100004.0
2005-10-12 05:51:00,1.5478,1.5479,1.54768,1.54768,239300003.0
2005-10-12 05:52:00,1.5476,1.54789,1.54744,1.54782,305900001.0
2005-10-12 05:53:00,1.54761,1.54782,1.54755,1.54769,292599999.0
2005-10-12 05:54:00,1.54762,1.54783,1.54754,1.54767,288499999.0
2005-10-12 05:55:00,1.54765,1.54777,1.54749,1.54764,258800001.0
2005-10-12 05:56:00,1.54763,1.54775,1.54759,1.54767,237100000.0
2005-10-12 05:57:00,1.5477,1.54775,1.54756,1.54768,234000002.0
2005-10-12 05:58:00,1.54772,1.54785,1.54767,1.54778,361300002.0
2005-10-12 05:59:00,1.54783,1.54791,1.54767,1.54775,339900003.0
2005-10-12 06:00:00,1.54778,1.54783,1.54755,1.54774,229399996.0
2005-10-12 06:01:00,1.54783,1.54783,1.54754,1.54756,406300000.0
2005-10-12 06:02:00,1.54753,1.54766,1.54743,1.54752,200800005.0
2005-10-12 06:03:00,1.54752,1.54775,1.54747,1.54763,292500002.0
2005-10-12 06:04:00,1.54746,1.54752,1.54731,1.54743,421299997.0
2005-10-12 06:05:00,1.5474,1.54747,1.5473,1.5473,229300001.0
2005-10-12 06:06:00,1.54738,1.54745,1.54726,1.5474,351600000.0
2005-10-12 06:07:00,1.54748,1.54753,1.54717,1.54733,251899999.0
2005-10-12 06:08:00,1.54738,1.54742,1.54713,1.5472,246700000.0
2005-10-12 06:09:00,1.54762,1.54775,1.54718,1.5475,459900002.0
2005-10-12 06:10:00,1.54736,1.54736,1.54708,1.54708,319200002.0
2005-10-12 06:11:00,1.54727,1.54738,1.54715,1.5473,340500004.0
2005-10-12 06:12:00,1.54725,1.54735,1.5471,1.54728,222899998.0
2005-10-12 06:13:00,1.54721,1.54733,1.54721,1.54733,110199999.0
2005-10-12 06:14:00,1.54725,1.54732,1.5471,1.5471,177199998.0
2005-10-12 06:15:00,1.54732,1.5475,1.54719,1.54735,428300003.0
2005-10-12 06:16:00,1.54714,1.54724,1.54714,1.54724,32800000.0
2005-10-12 06:17:00,1.5473,1.54735,1.5472,1.54728,183700002.0
2005-10-12 06:18:00,1.54727,1.54735,1.54714,1.5473,195700001.0
2005-10-12 06:19:00,1.54733,1.5474,1.5472,1.5472,364100002.0
2005-10-12 06:20:00,1.5475,1.54759,1.54731,1.54731,339100004.0
2005-10-12 06:21:00,1.54729,1.54736,1.54719,1.54719,268900006.0
2005-10-12 06:22:00,1.54736,1.54748,1.5472,1.54735,221400002.0
2005-10-12 06:23:00,1.54725,1.54741,1.54711,1.54733,454699997.0
2005-10-12 06:24:00,1.54745,1.54762,1.54737,1.54746,136800000.0
2005-10-12 06:25:00,1.5473,1.54735,1.54718,1.54718,196599999.0
2005-10-12 06:26:00,1.54732,1.54743,1.54713,1.54731,292500001.0
2005-10-12 06:27:00,1.54728,1.54738,1.54723,1.54735,329499998.0
2005-10-12 06:28:00,1.54741,1.54746,1.54722,1.54725,253599999.0
2005-10-12 06:29:00,1.54745,1.54747,1.54733,1.54736,244700001.0
2005-10-12 06:30:00,1.54743,1.54743,1.54723,1.54727,117400000.0
2005-10-12 06:31:00,1.54728,1.54755,1.54719,1.54746,292400001.0
2005-10-12 06:32:00,1.54729,1.54744,1.54727,1.54739,296500004.0
2005-10-12 06:33:00,1.54748,1.54748,1.54734,1.54742,147500002.0
2005-10-12 06:34:00,1.54737,1.54745,1.54726,1.54745,294399999.0
2005-10-12 06:35:00,1.54728,1.54748,1.54725,1.54733,348700002.0
2005-10-12 06:36:00,1.54718,1.5473,1.54707,1.54723,125000003.0
2005-10-12 06:37:00,1.54735,1.54735,1.5473,1.5473,19700000.0
2005-10-12 06:38:00,1.54717,1.54733,1.54708,1.54715,244399999.0
2005-10-12 06:39:00,1.5472,1.5473,1.54706,1.5473,228199999.0
2005-10-12 06:40:00,1.54691,1.54739,1.54691,1.54723,370900003.0
2005-10-12 06:41:00,1.54732,1.54732,1.54706,1.5472,316600000.0
2005-10-12 06:42:00,1.54721,1.54735,1.54719,1.54734,357299999.0
2005-10-12 06:43:00,1.54739,1.54744,1.54705,1.54729,233199995.0
2005-10-12 06:44:00,1.54717,1.5473,1.54714,1.54719,204500004.0
2005-10-12 06:45:00,1.54725,1.54735,1.54712,1.54725,190200000.0
2005-10-12 06:46:00,1.54728,1.54729,1.54705,1.54705,312900005.0
2005-10-12 06:47:00,1.54714,1.54725,1.54703,1.54718,199300002.0
2005-10-12 06:48:00,1.54729,1.54735,1.54704,1.54721,567000002.0
2005-10-12 06:49:00,1.54722,1.54722,1.54685,1.54701,342600000.0
2005-10-12 06:50:00,1.54681,1.54705,1.54681,1.54703,234000000.0
2005-10-12 06:51:00,1.54705,1.54715,1.54699,1.54715,163499999.0
2005-10-12 06:52:00,1.54728,1.54752,1.54724,1.54724,195599999.0
2005-10-12 06:53:00,1.54711,1.54735,1.54711,1.54732,274000001.0
2005-10-12 06:54:00,1.54703,1.54726,1.54703,1.54713,259300003.0
2005-10-12 06:55:00,1.54715,1.54715,1.54694,1.54704,381500001.0
2005-10-12 06:56:00,1.54697,1.54738,1.54697,1.54719,237700000.0
2005-10-12 06:57:00,1.5471,1.54717,1.54694,1.547,290599999.0
2005-10-12 06:58:00,1.54715,1.54715,1.5471,1.5471,96700001.0
2005-10-12 06:59:00,1.54698,1.54711,1.54697,1.5471,274900000.0
2005-10-12 07:00:00,1.54707,1.54712,1.54688,1.54698,303000004.0
2005-10-12 07:01:00,1.54699,1.54715,1.54699,1.54715,246100000.0
2005-10-12 07:02:00,1.547,1.5471,1.547,1.5471,35200000.0
2005-10-12 07:03:00,1.54707,1.54725,1.54707,1.54722,214900002.0
2005-10-12 07:04:00,1.54711,1.54725,1.54689,1.54716,308200001.0
2005-10-12 07:05:00,1.54703,1.54715,1.54694,1.54713,410900002.0
2005-10-12 07:06:00,1.54719,1.5473,1.54709,1.54723,303600001.0
2005-10-12 07:07:00,1.54703,1.54721,1.54703,1.54714,56699998.0
2005-10-12 07:08:00,1.54705,1.54719,1.547,1.54713,159999998.0
2005-10-12 07:09:00,1.54709,1.54724,1.54692,1.54705,381000004.0
2005-10-12 07:10:00,1.54702,1.5471,1.54688,1.54697,110800000.0
2005-10-12 07:11:00,1.54709,1.54719,1.54698,1.54702,221399997.0
2005-10-12 07:12:00,1.5471,1.54722,1.54702,1.54702,255599998.0
2005-10-12 07:13:00,1.54708,1.54721,1.54695,1.54701,121800000.0
2005-10-12 07:14:00,1.54688,1.54754,1.54688,1.54746,348999998.0
2005-10-12 07:15:00,1.54711,1.54722,1.54692,1.54716,527299997.0
2005-10-12 07:16:00,1.54692,1.54716,1.54692,1.5471,236000001.0
2005-10-12 07:17:00,1.54704,1.54718,1.54704,1.54718,186999998.0
2005-10-12 07:18:00,1.5472,1.54725,1.54703,1.5471,213900000.0
2005-10-12 07:19:00,1.54707,1.54707,1.54694,1.54694,44000000.0
2005-10-12 07:20:00,1.54705,1.54712,1.54692,1.54698,207300004.0
2005-10-12 07:21:00,1.54695,1.54709,1.54693,1.54702,234299999.0
2005-10-12 07:22:00,1.54691,1.54725,1.54691,1.54725,288000005.0
2005-10-12 07:23:00,1.54713,1.54727,1.5471,1.54726,232799999.0
2005-10-12 07:24:00,1.54724,1.54732,1.54699,1.5471,227000002.0
2005-10-12 07:25:00,1.54697,1.54717,1.54697,1.54717,464600008.0
2005-10-12 07:26:00,1.54703,1.54718,1.54687,1.54718,277900002.0
2005-10-12 07:27:00,1.54718,1.54718,1.54696,1.54705,281000000.0
2005-10-12 07:28:00,1.5472,1.54727,1.54705,1.54717,143799999.0
2005-10-12 07:29:00,1.54722,1.54735,1.54694,1.54694,433400005.0
2005-10-12 07:30:00,1.5471,1.54725,1.5471,1.54725,269800003.0
2005-10-12 07:31:00,1.54725,1.54727,1.54704,1.54715,330799998.0
2005-10-12 07:32:00,1.54717,1.54725,1.54701,1.54715,257700002.0
2005-10-12 07:33:00,1.54703,1.54725,1.54703,1.54725,179000001.0
2005-10-12 07:34:00,1.54711,1.54725,1.54706,1.5472,441600007.0
2005-10-12 07:35:00,1.54718,1.54725,1.54706,1.54718,115100001.0
2005-10-12 07:36:00,1.5471,1.54719,1.54701,1.54719,218800000.0
2005-10-12 07:37:00,1.54718,1.54724,1.54705,1.54705,240500001.0
2005-10-12 07:38:00,1.54705,1.54716,1.54705,1.54714,54499999.0
2005-10-12 07:39:00,1.54711,1.54721,1.54703,1.54704,260299998.0
2005-10-12 07:40:00,1.54705,1.54725,1.54705,1.54725,266600002.0
2005-10-12 07:41:00,1.54709,1.54722,1.54689,1.54717,293200002.0
2005-10-12 07:42:00,1.5471,1.54718,1.54695,1.54714,264700002.0
2005-10-12 07:43:00,1.54702,1.54723,1.547,1.54723,287000007.0
2005-10-12 07:44:00,1.54706,1.54721,1.54699,1.54699,141300004.0
2005-10-12 07:45:00,1.54708,1.54715,1.547,1.5471,424100002.0
2005-10-12 07:46:00,1.54713,1.54713,1.54689,1.54701,260899999.0
2005-10-12 07:47:00,1.54701,1.54713,1.54694,1.54709,178200000.0
2005-10-12 07:48:00,1.54702,1.54715,1.54696,1.5471,280399997.0
2005-10-12 07:49:00,1.54699,1.54712,1.54698,1.54708,405300003.0
2005-10-12 07:50:00,1.54699,1.54699,1.54684,1.54684,47100000.0
2005-10-12 07:51:00,1.54688,1.54696,1.54671,1.54671,404199997.0
2005-10-12 07:52:00,1.54681,1.54699,1.54675,1.54697,366000003.0
2005-10-12 07:53:00,1.54702,1.54718,1.54693,1.5471,199900000.0
2005-10-12 07:54:00,1.54711,1.54728,1.54695,1.5472,210299999.0
2005-10-12 07:55:00,1.54708,1.54716,1.54706,1.54706,58200001.0
2005-10-12 07:56:00,1.54725,1.54725,1.54702,1.54702,159099998.0
2005-10-12 07:57:00,1.54693,1.54724,1.54693,1.54715,302699999.0
2005-10-12 07:58:00,1.54715,1.54727,1.54704,1.54704,293999998.0
2005-10-12 07:59:00,1.54726,1.54733,1.54714,1.54728,275600001.0
2005-10-12 08:00:00,1.54701,1.54718,1.54701,1.54714,76700000.0
2005-10-12 08:01:00,1.54712,1.54723,1.54703,1.5471,461200001.0
2005-10-12 08:02:00,1.54716,1.54716,1.54684,1.54695,343700000.0
2005-10-12 08:03:00,1.54685,1.54715,1.54685,1.54715,45600000.0
2005-10-12 08:04:00,1.54685,1.54721,1.54685,1.5471,245700002.0
2005-10-12 08:05:00,1.54715,1.5473,1.54704,1.54725,253300004.0
2005-10-12 08:06:00,1.54704,1.54718,1.54681,1.54701,332299999.0
2005-10-12 08:07:00,1.54702,1.54722,1.54693,1.54722,273700002.0
2005-10-12 08:08:00,1.54724,1.54733,1.54714,1.5472,60000000.0
2005-10-12 08:09:00,1.5474,1.54758,1.54728,1.54745,337300000.0
2005-10-12 08:10:00,1.54741,1.54758,1.54716,1.54744,157299999.0
2005-10-12 08:11:00,1.54755,1.54765,1.5474,1.54757,202800004.0
2005-10-12 08:12:00,1.54764,1.54764,1.54745,1.5476,218000000.0
2005-10-12 08:13:00,1.54764,1.54769,1.54749,1.54754,394800005.0
2005-10-12 08:14:00,1.54752,1.5476,1.54726,1.54726,367000002.0
2005-10-12 08:15:00,1.54752,1.54763,1.54737,1.54739,279400002.0
2005-10-12 08:16:00,1.54743,1.54757,1.54728,1.54742,49600000.0
2005-10-12 08:17:00,1.54761,1.54761,1.54741,1.54742,86200003.0
2005-10-12 08:18:00,1.54753,1.54753,1.54746,1.54746,75900002.0
2005-10-12 08:19:00,1.54753,1.54753,1.54728,1.5474,223799997.0
2005-10-12 08:20:00,1.54742,1.54749,1.54733,1.54749,283900003.0
2005-10-12 08:21:00,1.54737,1.54737,1.54714,1.5473,188399999.0
2005-10-12 08:22:00,1.54711,1.54732,1.5471,1.54722,213400002.0
2005-10-12 08:23:00,1.54725,1.54726,1.547,1.547,145800002.0
2005-10-12 08:24:00,1.54713,1.54726,1.54688,1.54705,317899999.0
2005-10-12 08:25:00,1.54712,1.54745,1.54712,1.54745,81500000.0
2005-10-12 08:26:00,1.5476,1.5476,1.54737,1.5474,265199996.0
2005-10-12 08:27:00,1.54731,1.5478,1.54731,1.5478,239700003.0
2005-10-12 08:28:00,1.54753,1.54768,1.54747,1.54758,234599998.0
2005-10-12 08:29:00,1.5476,1.54767,1.54753,1.54761,58400000.0
2005-10-12 08:30:00,1.54738,1.54749,1.54738,1.54746,147699998.0
2005-10-12 08:31:00,1.54728,1.54745,1.54715,1.54732,279700001.0
2005-10-12 08:32:00,1.54741,1.54755,1.5474,1.5475,284999999.0
2005-10-12 08:33:00,1.54755,1.54758,1.54732,1.54739,300400001.0
2005-10-12 08:34:00,1.54738,1.5475,1.54735,1.54742,172499999.0
2005-10-12 08:35:00,1.54739,1.54751,1.54725,1.54751,251800002.0
2005-10-12 08:36:00,1.54755,1.54755,1.5475,1.5475,18400000.0
2005-10-12 08:37:00,1.54751,1.54753,1.54733,1.54746,242700001.0
2005-10-12 08:38:00,1.54735,1.54747,1.54723,1.54737,399000003.0
2005-10-12 08:39:00,1.54739,1.54766,1.54739,1.54753,237499998.0
2005-10-12 08:40:00,1.54762,1.54768,1.5475,1.54765,229600000.0
2005-10-12 08:41:00,1.54758,1.54765,1.54742,1.54754,334599999.0
2005-10-12 08:42:00,1.54751,1.54764,1.54737,1.54752,203399998.0
2005-10-12 08:43:00,1.5475,1.54766,1.54748,1.54764,330800005.0
2005-10-12 08:44:00,1.54753,1.54769,1.54753,1.54769,159100000.0
2005-10-12 08:45:00,1.54758,1.54773,1.54733,1.54773,369799998.0
2005-10-12 08:46:00,1.54725,1.54791,1.54723,1.5476,408600007.0
2005-10-12 08:47:00,1.5476,1.54767,1.54744,1.54755,369200001.0
2005-10-12 08:48:00,1.54765,1.54772,1.54734,1.54762,212800002.0
2005-10-12 08:49:00,1.5475,1.5477,1.54749,1.54763,375800002.0
2005-10-12 08:50:00,1.54756,1.54767,1.54747,1.54754,177800000.0
2005-10-12 08:51:00,1.5474,1.5476,1.5474,1.5476,100600001.0
2005-10-12 08:52:00,1.54766,1.54773,1.54766,1.54773,42300001.0
2005-10-12 08:53:00,1.54762,1.54769,1.54756,1.54768,283800003.0
2005-10-12 08:54:00,1.54742,1.54765,1.54742,1.54758,211800000.0
2005-10-12 08:55:00,1.54759,1.54769,1.54742,1.54756,282000002.0
2005-10-12 08:56:00,1.54756,1.54768,1.54749,1.54751,159000000.0
2005-10-12 08:57:00,1.54761,1.54761,1.54739,1.54739,46399999.0
2005-10-12 08:58:00,1.54742,1.54768,1.54741,1.54766,291400004.0
2005-10-12 08:59:00,1.54757,1.54761,1.5474,1.5474,253600000.0
2005-10-12 09:00:00,1.54751,1.54766,1.54751,1.5476,246100002.0
2005-10-12 09:01:00,1.54763,1.54776,1.54753,1.54758,188100003.0
2005-10-12 09:02:00,1.54754,1.54771,1.54754,1.54767,265399999.0
2005-10-12 09:03:00,1.54768,1.54782,1.54765,1.54772,252099999.0
2005-10-12 09:04:00,1.5478,1.54789,1.54768,1.54776,235300001.0
2005-10-12 09:05:00,1.54777,1.54783,1.54737,1.54737,318600003.0
2005-10-12 09:06:00,1.54744,1.54761,1.54736,1.54736,135399999.0
2005-10-12 09:07:00,1.5474,1.54751,1.54728,1.54739,393400008.0
2005-10-12 09:08:00,1.5475,1.5475,1.5474,1.5474,72599998.0
2005-10-12 09:09:00,1.54751,1.54759,1.54738,1.54738,349100004.0
2005-10-12 09:10:00,1.5474,1.5474,1.5473,1.5473,69500000.0
2005-10-12 09:11:00,1.5473,1.54755,1.5473,1.5475,338200005.0
2005-10-12 09:12:00,1.5475,1.54757,1.54739,1.54742,257300001.0
2005-10-12 09:13:00,1.54758,1.54768,1.5474,1.54759,232199999.0
2005-10-12 09:14:00,1.5476,1.5477,1.54749,1.54762,348799999.0
2005-10-12 09:15:00,1.54762,1.54772,1.54749,1.54754,283299998.0
2005-10-12 09:16:00,1.54756,1.54759,1.54747,1.54753,27200000.0
2005-10-12 09:17:00,1.54735,1.54747,1.54735,1.54743,96599998.0
2005-10-12 09:18:00,1.54748,1.54751,1.54746,1.54751,59900000.0
2005-10-12 09:19:00,1.54728,1.54748,1.54728,1.54735,188700001.0
2005-10-12 09:20:00,1.54735,1.54743,1.5471,1.5472,193200003.0
2005-10-12 09:21:00,1.54723,1.54723,1.54701,1.54714,111200000.0
2005-10-12 09:22:00,1.54723,1.54731,1.54722,1.54727,122800002.0
2005-10-12 09:23:00,1.54725,1.54735,1.54712,1.54717,437300002.0
2005-10-12 09:24:00,1.54711,1.54733,1.54711,1.54732,412599999.0
2005-10-12 09:25:00,1.54733,1.54739,1.54713,1.54714,278199999.0
2005-10-12 09:26:00,1.54716,1.54748,1.54702,1.54738,388300002.0
2005-10-12 09:27:00,1.5474,1.54755,1.54717,1.5475,380900004.0
2005-10-12 09:28:00,1.54751,1.54766,1.54743,1.54755,216199999.0
2005-10-12 09:29:00,1.54758,1.54766,1.54745,1.5476,371800003.0
2005-10-12 09:30:00,1.54758,1.5477,1.5474,1.54767,375300003.0
2005-10-12 09:31:00,1.54766,1.54776,1.54749,1.54776,194199999.0
2005-10-12 09:32:00,1.54768,1.54785,1.54762,1.54769,315100000.0
2005-10-12 09:33:00,1.5478,1.54792,1.5477,1.54782,312700000.0
2005-10-12 09:34:00,1.54774,1.54793,1.54774,1.54777,259700006.0
2005-10-12 09:35:00,1.54796,1.54796,1.54783,1.5479,286100003.0
2005-10-12 09:36:00,1.54781,1.54793,1.54767,1.54788,165300000.0
2005-10-12 09:37:00,1.54787,1.54803,1.54787,1.54803,57800002.0
2005-10-12 09:38:00,1.54801,1.54801,1.54763,1.54782,257499999.0
2005-10-12 09:39:00,1.54786,1.54803,1.54782,1.54787,454900001.0
2005-10-12 09:40:00,1.54797,1.54809,1.54775,1.54795,628300009.0
2005-10-12 09:41:00,1.54808,1.54811,1.54793,1.54794,275100000.0
2005-10-12 09:42:00,1.54808,1.54808,1.54791,1.54791,160400000.0
2005-10-12 09:43:00,1.54803,1.54808,1.54788,1.54798,402899997.0
2005-10-12 09:44:00,1.54793,1.54808,1.54784,1.54801,214000004.0
2005-10-12 09:45:00,1.54806,1.54806,1.54787,1.54787,84800001.0
2005-10-12 09:46:00,1.548,1.54816,1.54791,1.54805,321899998.0
2005-10-12 09:47:00,1.54793,1.54805,1.54789,1.548,284700006.0
2005-10-12 09:48:00,1.54795,1.5482,1.54795,1.5482,490199999.0
2005-10-12 09:49:00,1.54823,1.54829,1.5481,1.5482,289099999.0
2005-10-12 09:50:00,1.54814,1.54823,1.54797,1.54817,260400000.0
2005-10-12 09:51:00,1.54809,1.54815,1.54801,1.5481,126899999.0
2005-10-12 09:52:00,1.54798,1.54811,1.54785,1.54796,210799999.0
2005-10-12 09:53:00,1.54795,1.54809,1.54787,1.54807,227700003.0
2005-10-12 09:54:00,1.54808,1.54815,1.54794,1.54794,427600004.0
2005-10-12 09:55:00,1.5481,1.54818,1.54779,1.54806,245900003.0
2005-10-12 09:56:00,1.54807,1.54809,1.54794,1.54795,251199998.0
2005-10-12 09:57:00,1.54805,1.54808,1.5479,1.5479,198399999.0
2005-10-12 09:58:00,1.54803,1.54812,1.54791,1.54802,303900002.0
2005-10-12 09:59:00,1.54797,1.54805,1.54783,1.54787,284000001.0
2005-10-12 10:00:00,1.54785,1.548,1.54779,1.54789,448199996.0
2005-10-12 10:01:00,1.54793,1.54803,1.54784,1.54797,216400000.0
2005-10-12 10:02:00,1.5477,1.54798,1.54764,1.54796,368999996.0
2005-10-12 10:03:00,1.54799,1.54802,1.54779,1.54796,281599999.0
2005-10-12 10:04:00,1.548,1.548,1.5479,1.54792,88600001.0
2005-10-12 10:05:00,1.54801,1.54824,1.54796,1.54817,363299999.0
2005-10-12 10:06:00,1.54819,1.5482,1.54799,1.548,226300003.0
2005-10-12 10:07:00,1.54802,1.54812,1.54783,1.54807,374500001.0
2005-10-12 10:08:00,1.54791,1.54814,1.54791,1.54809,406200005.0
2005-10-12 10:09:00,1.5478,1.54806,1.5478,1.54806,237300000.0
2005-10-12 10:10:00,1.54794,1.54806,1.54782,1.54796,373000001.0
2005-10-12 10:11:00,1.54788,1.5481,1.54788,1.548,340800003.0
2005-10-12 10:12:00,1.5481,1.54817,1.54792,1.54792,243800005.0
2005-10-12 10:13:00,1.54819,1.54829,1.5479,1.54818,245800001.0
2005-10-12 10:14:00,1.54813,1.54817,1.54792,1.5481,294099999.0
2005-10-12 10:15:00,1.54815,1.54815,1.548,1.548,196499998.0
2005-10-12 10:16:00,1.54818,1.5482,1.548,1.54808,406699997.0
2005-10-12 10:17:00,1.54821,1.54823,1.54799,1.54799,300299998.0
2005-10-12 10:18:00,1.54806,1.54822,1.54799,1.54799,297100000.0
2005-10-12 10:19:00,1.5481,1.54815,1.548,1.54808,109600001.0
2005-10-12 10:20:00,1.54794,1.54821,1.54794,1.54812,270899997.0
2005-10-12 10:21:00,1.54792,1.54819,1.54792,1.54814,361100005.0
2005-10-12 10:22:00,1.54816,1.54816,1.54797,1.54797,87700001.0
2005-10-12 10:23:00,1.54808,1.54815,1.54795,1.54815,178199998.0
2005-10-12 10:24:00,1.54815,1.54815,1.54792,1.54807,224400000.0
2005-10-12 10:25:00,1.54805,1.54815,1.5478,1.548,303300002.0
2005-10-12 10:26:00,1.54799,1.54815,1.54794,1.54794,167199999.0
2005-10-12 10:27:00,1.548,1.54818,1.54794,1.54815,310599998.0
2005-10-12 10:28:00,1.54815,1.54815,1.548,1.54808,213800001.0
2005-10-12 10:29:00,1.54817,1.54818,1.54793,1.54793,291800002.0
2005-10-12 10:30:00,1.54796,1.54812,1.54788,1.54807,267200002.0
2005-10-12 10:31:00,1.54811,1.54821,1.54799,1.548,347000000.0
2005-10-12 10:32:00,1.54811,1.54822,1.54795,1.54795,380400003.0
2005-10-12 10:33:00,1.54801,1.54815,1.54788,1.54798,198200002.0
2005-10-12 10:34:00,1.54794,1.54808,1.54783,1.54795,177900000.0
2005-10-12 10:35:00,1.5479,1.54808,1.54782,1.54795,148800000.0
2005-10-12 10:36:00,1.54805,1.54822,1.54799,1.54811,244400000.0
2005-10-12 10:37:00,1.54807,1.54812,1.54792,1.54794,211699999.0
2005-10-12 10:38:00,1.54791,1.54808,1.54788,1.548,257200005.0
2005-10-12 10:39:00,1.54825,1.54838,1.54775,1.54784,386499997.0
2005-10-12 10:40:00,1.54795,1.54805,1.5478,1.54797,118400000.0
2005-10-12 10:41:00,1.54787,1.54805,1.54782,1.54795,474799995.0
2005-10-12 10:42:00,1.54784,1.54805,1.54784,1.548,121599999.0
2005-10-12 10:43:00,1.54805,1.54805,1.54762,1.54797,506400003.0
2005-10-12 10:44:00,1.54803,1.54811,1.54791,1.54801,340499999.0
2005-10-12 10:45:00,1.54805,1.54805,1.548,1.548,79900002.0
2005-10-12 10:46:00,1.54795,1.54805,1.54776,1.54798,384000003.0
2005-10-12 10:47:00,1.54796,1.54805,1.5478,1.54795,237200004.0
2005-10-12 10:48:00,1.54792,1.54805,1.54792,1.54805,43999999.0
2005-10-12 10:49:00,1.548,1.54805,1.5479,1.5479,408500005.0
2005-10-12 10:50:00,1.54791,1.54814,1.54788,1.54798,513499998.0
2005-10-12 10:51:00,1.54779,1.54808,1.54779,1.54803,416300000.0
2005-10-12 10:52:00,1.54798,1.54811,1.5479,1.5479,413300004.0
2005-10-12 10:53:00,1.54794,1.54805,1.54789,1.54805,231300003.0
2005-10-12 10:54:00,1.54802,1.54813,1.5479,1.5479,309100001.0
2005-10-12 10:55:00,1.54784,1.54815,1.54784,1.54808,378500000.0
2005-10-12 10:56:00,1.54806,1.54813,1.54787,1.54813,235400002.0
2005-10-12 10:57:00,1.54796,1.54817,1.5479,1.54817,319700000.0
2005-10-12 10:58:00,1.54806,1.54813,1.54793,1.54801,271300002.0
2005-10-12 10:59:00,1.54795,1.54805,1.5478,1.54795,195000001.0
2005-10-12 11:00:00,1.54808,1.54813,1.54786,1.54786,296399996.0
2005-10-12 11:01:00,1.54797,1.54805,1.54783,1.54805,245099997.0
2005-10-12 11:02:00,1.54798,1.54805,1.54791,1.548,116600001.0
2005-10-12 11:03:00,1.5479,1.54805,1.54788,1.54798,281999996.0
2005-10-12 11:04:00,1.54777,1.54798,1.54763,1.54775,123799998.0
2005-10-12 11:05:00,1.54786,1.54805,1.54786,1.54805,172599998.0
2005-10-12 11:06:00,1.54802,1.54802,1.54794,1.54794,173400004.0
2005-10-12 11:07:00,1.54788,1.54795,1.5478,1.5479,241100001.0
2005-10-12 11:08:00,1.5479,1.5479,1.5478,1.5478,31200000.0
2005-10-12 11:09:00,1.5479,1.54795,1.54773,1.54788,285400002.0
2005-10-12 11:10:00,1.54799,1.54799,1.54776,1.54776,290600003.0
2005-10-12 11:11:00,1.54793,1.54799,1.54787,1.54796,38899999.0
2005-10-12 11:12:00,1.54782,1.54798,1.54779,1.54798,389699999.0
2005-10-12 11:13:00,1.548,1.54805,1.54781,1.54798,234999999.0
2005-10-12 11:14:00,1.54801,1.54813,1.54792,1.54806,298900003.0
2005-10-12 11:15:00,1.54796,1.54813,1.54786,1.54813,274100002.0
2005-10-12 11:16:00,1.54809,1.54829,1.54798,1.5482,298399997.0
2005-10-12 11:17:00,1.54815,1.54836,1.54804,1.54817,257400003.0
2005-10-12 11:18:00,1.54808,1.54819,1.54797,1.54801,263499999.0
2005-10-12 11:19:00,1.5479,1.54795,1.54776,1.54787,327600005.0
2005-10-12 11:20:00,1.54792,1.54795,1.54777,1.54779,340100000.0
2005-10-12 11:21:00,1.54784,1.54792,1.54766,1.54777,310499996.0
2005-10-12 11:22:00,1.54772,1.54775,1.54749,1.54749,165500001.0
2005-10-12 11:23:00,1.54758,1.54764,1.54743,1.5475,195200002.0
2005-10-12 11:24:00,1.54738,1.54765,1.54738,1.5476,421600002.0
2005-10-12 11:25:00,1.54747,1.54765,1.54733,1.54765,295499996.0
2005-10-12 11:26:00,1.5476,1.54765,1.5475,1.54758,197400000.0
2005-10-12 11:27:00,1.54762,1.54773,1.54752,1.54766,356899997.0
2005-10-12 11:28:00,1.54753,1.5477,1.54752,1.54762,249400000.0
2005-10-12 11:29:00,1.54763,1.54781,1.54753,1.54753,415400003.0
2005-10-12 11:30:00,1.54753,1.54772,1.54749,1.54766,261000001.0
2005-10-12 11:31:00,1.54769,1.54772,1.54753,1.54753,274199998.0
2005-10-12 11:32:00,1.5475,1.5476,1.54738,1.5476,313800002.0
2005-10-12 11:33:00,1.54765,1.54767,1.54752,1.5476,406200001.0
2005-10-12 11:34:00,1.54761,1.54764,1.54737,1.54747,358299997.0
2005-10-12 11:35:00,1.54755,1.54757,1.54732,1.54739,233899997.0
2005-10-12 11:36:00,1.54753,1.54753,1.54729,1.54737,171700002.0
2005-10-12 11:37:00,1.54736,1.54756,1.54736,1.54749,418899994.0
2005-10-12 11:38:00,1.54745,1.54753,1.54734,1.54747,236400000.0
2005-10-12 11:39:00,1.54729,1.54745,1.54721,1.5474,337000007.0
2005-10-12 11:40:00,1.54719,1.54745,1.54719,1.54745,348099998.0
2005-10-12 11:41:00,1.54737,1.54743,1.54712,1.54735,498600000.0
2005-10-12 11:42:00,1.54728,1.54736,1.54701,1.54712,287600002.0
2005-10-12 11:43:00,1.54706,1.54711,1.54692,1.54698,335599997.0
2005-10-12 11:44:00,1.54708,1.5471,1.54689,1.54699,308400003.0
2005-10-12 11:45:00,1.54699,1.54716,1.54689,1.54716,226500003.0
2005-10-12 11:46:00,1.54703,1.54721,1.54703,1.54716,217999998.0
2005-10-12 11:47:00,1.54707,1.54729,1.54694,1.54718,449600000.0
2005-10-12 11:48:00,1.54715,1.54735,1.54702,1.54726,433600000.0
2005-10-12 11:49:00,1.54724,1.54735,1.54704,1.54704,393000006.0
2005-10-12 11:50:00,1.54706,1.54722,1.54706,1.5472,452800000.0
2005-10-12 11:51:00,1.54715,1.54735,1.54707,1.54722,449799999.0
2005-10-12 11:52:00,1.54715,1.54724,1.547,1.54717,256000002.0
2005-10-12 11:53:00,1.54708,1.5472,1.54695,1.5472,347599994.0
2005-10-12 11:54:00,1.54716,1.54733,1.54711,1.54724,281700000.0
2005-10-12 11:55:00,1.54721,1.54737,1.54706,1.5472,224800002.0
2005-10-12 11:56:00,1.54727,1.54742,1.54715,1.54734,246900000.0
2005-10-12 11:57:00,1.54724,1.54749,1.54724,1.54745,343600000.0
2005-10-12 11:58:00,1.54736,1.54745,1.54719,1.5474,237400000.0
2005-10-12 11:59:00,1.54742,1.54751,1.54727,1.54731,272300000.0
2005-10-12 12:00:00,1.54743,1.54743,1.54717,1.54717,300799996.0
2005-10-12 12:01:00,1.54721,1.54752,1.54721,1.54738,256299998.0
2005-10-12 12:02:00,1.54734,1.5475,1.54729,1.54745,381599999.0
2005-10-12 12:03:00,1.54745,1.5475,1.54728,1.54743,295399999.0
2005-10-12 12:04:00,1.54744,1.54756,1.54734,1.54754,296299999.0
2005-10-12 12:05:00,1.54748,1.54755,1.54736,1.54748,330000001.0
2005-10-12 12:06:00,1.5475,1.5476,1.54729,1.5476,297400001.0
2005-10-12 12:07:00,1.54758,1.54775,1.54748,1.54759,248499998.0
2005-10-12 12:08:00,1.54767,1.54773,1.5475,1.5475,287100007.0
2005-10-12 12:09:00,1.54742,1.54758,1.54738,1.54758,170400000.0
2005-10-12 12:10:00,1.54763,1.54771,1.54747,1.54762,294700003.0
2005-10-12 12:11:00,1.54758,1.54777,1.54752,1.54769,362600000.0
2005-10-12 12:12:00,1.54761,1.54775,1.54758,1.54774,445700010.0
2005-10-12 12:13:00,1.54781,1.54792,1.54767,1.54781,132400001.0
2005-10-12 12:14:00,1.54783,1.54783,1.54769,1.54771,272499999.0
2005-10-12 12:15:00,1.54775,1.54783,1.54759,1.54783,274200001.0
2005-10-12 12:16:00,1.54776,1.5479,1.54765,1.54776,223800002.0
2005-10-12 12:17:00,1.54787,1.54793,1.54777,1.54786,368200001.0
2005-10-12 12:18:00,1.54787,1.54803,1.54781,1.54786,339499998.0
2005-10-12 12:19:00,1.54786,1.54809,1.54786,1.54801,422700002.0
2005-10-12 12:20:00,1.548,1.54804,1.54784,1.548,262400002.0
2005-10-12 12:21:00,1.54805,1.54817,1.54794,1.54808,80299999.0
2005-10-12 12:22:00,1.54808,1.54829,1.548,1.54815,180000000.0
2005-10-12 12:23:00,1.54806,1.54815,1.54788,1.54803,208699996.0
2005-10-12 12:24:00,1.5481,1.54815,1.548,1.54808,106800000.0
2005-10-12 12:25:00,1.54814,1.54826,1.54805,1.54817,536900006.0
2005-10-12 12:26:00,1.54823,1.54831,1.54808,1.5481,273600000.0
2005-10-12 12:27:00,1.54823,1.54837,1.54808,1.54824,431800000.0
2005-10-12 12:28:00,1.54814,1.54848,1.54814,1.54838,205400001.0
2005-10-12 12:29:00,1.54817,1.5483,1.5481,1.54823,300300000.0
2005-10-12 12:30:00,1.54826,1.54826,1.54802,1.54808,308800002.0
2005-10-12 12:31:00,1.54823,1.54823,1.54798,1.54811,401899998.0
2005-10-12 12:32:00,1.54813,1.54822,1.54798,1.54818,335100001.0
2005-10-12 12:33:00,1.54813,1.54823,1.54802,1.54823,263800001.0
2005-10-12 12:34:00,1.54818,1.54822,1.54802,1.54802,248000003.0
2005-10-12 12:35:00,1.54806,1.54819,1.54794,1.54807,304199998.0
2005-10-12 12:36:00,1.54812,1.54813,1.54791,1.54813,255899997.0
2005-10-12 12:37:00,1.54805,1.54806,1.54786,1.54806,190899999.0
2005-10-12 12:38:00,1.54798,1.54804,1.54777,1.54777,219500002.0
2005-10-12 12:39:00,1.5479,1.54795,1.54779,1.54781,267299998.0
2005-10-12 12:40:00,1.5479,1.54795,1.54769,1.54777,230100002.0
2005-10-12 12:41:00,1.54781,1.54798,1.54772,1.54785,190100000.0
2005-10-12 12:42:00,1.54791,1.54803,1.54785,1.5479,140400002.0
2005-10-12 12:43:00,1.54796,1.54808,1.54783,1.54808,170199998.0
2005-10-12 12:44:00,1.54786,1.54815,1.54786,1.54815,63100000.0
2005-10-12 12:45:00,1.54805,1.54815,1.54798,1.548,241199999.0
2005-10-12 12:46:00,1.54802,1.54805,1.54784,1.54794,435500001.0
2005-10-12 12:47:00,1.5478,1.54804,1.5478,1.54804,219600000.0
2005-10-12 12:48:00,1.54795,1.54804,1.54781,1.54793,263100005.0
2005-10-12 12:49:00,1.5479,1.54795,1.5479,1.54795,27900001.0
2005-10-12 12:50:00,1.54783,1.54802,1.54775,1.54787,290300003.0
2005-10-12 12:51:00,1.54796,1.54803,1.5479,1.54796,134400002.0
2005-10-12 12:52:00,1.54787,1.54811,1.54764,1.54791,486400001.0
2005-10-12 12:53:00,1.54798,1.54802,1.54768,1.54793,319399999.0
2005-10-12 12:54:00,1.54807,1.54826,1.54802,1.54809,318400005.0
2005-10-12 12:55:00,1.54813,1.54819,1.54793,1.548,275499995.0
2005-10-12 12:56:00,1.54784,1.54818,1.54784,1.54815,393400006.0
2005-10-12 12:57:00,1.54796,1.54815,1.54796,1.54815,246399998.0
2005-10-12 12:58:00,1.54805,1.54824,1.54797,1.54811,256600000.0
2005-10-12 12:59:00,1.54789,1.5481,1.54789,1.54807,189199998.0
2005-10-12 13:00:00,1.54803,1.54822,1.54803,1.5482,214399996.0
2005-10-12 13:01:00,1.54815,1.54823,1.54805,1.54812,96799999.0
2005-10-12 13:02:00,1.54808,1.54833,1.54804,1.54824,261300003.0
2005-10-12 13:03:00,1.54828,1.54828,1.54807,1.54814,152000000.0
2005-10-12 13:04:00,1.5479,1.5481,1.54783,1.54796,118500002.0
2005-10-12 13:05:00,1.54795,1.5481,1.54794,1.5481,263900000.0
2005-10-12 13:06:00,1.54802,1.54815,1.54796,1.5481,131600000.0
2005-10-12 13:07:00,1.548,1.54815,1.5479,1.54805,170700000.0
2005-10-12 13:08:00,1.54815,1.54815,1.54796,1.54796,177799999.0
2005-10-12 13:09:00,1.5481,1.5481,1.54793,1.54793,158400002.0
2005-10-12 13:10:00,1.54794,1.54809,1.54783,1.54792,258099998.0
2005-10-12 13:11:00,1.54788,1.54804,1.54781,1.54804,319599997.0
2005-10-12 13:12:00,1.54791,1.54805,1.54778,1.54803,156900000.0
2005-10-12 13:13:00,1.54791,1.54809,1.54787,1.54809,192800002.0
2005-10-12 13:14:00,1.54801,1.54808,1.54786,1.54796,180800001.0
2005-10-12 13:15:00,1.54809,1.54812,1.54792,1.54794,115999999.0
2005-10-12 13:16:00,1.54788,1.548,1.54784,1.548,296300002.0
2005-10-12 13:17:00,1.5478,1.548,1.54777,1.54777,329699998.0
2005-10-12 13:18:00,1.54765,1.54794,1.54754,1.54767,377500002.0
2005-10-12 13:19:00,1.54768,1.54775,1.54756,1.54767,55200000.0
2005-10-12 13:20:00,1.54776,1.54783,1.54763,1.54771,180700002.0
2005-10-12 13:21:00,1.54775,1.54784,1.54765,1.54765,279600004.0
2005-10-12 13:22:00,1.54777,1.54783,1.54766,1.54783,212800005.0
2005-10-12 13:23:00,1.54788,1.54804,1.54756,1.54778,264199995.0
2005-10-12 13:24:00,1.5476,1.54785,1.54759,1.54785,374300003.0
2005-10-12 13:25:00,1.54784,1.54794,1.54766,1.54789,492999995.0
2005-10-12 13:26:00,1.54788,1.54795,1.54758,1.54758,192199998.0
2005-10-12 13:27:00,1.54763,1.54788,1.54763,1.54782,300099996.0
2005-10-12 13:28:00,1.5478,1.54798,1.5477,1.54791,219500002.0
2005-10-12 13:29:00,1.54775,1.54799,1.54775,1.54796,180500002.0
2005-10-12 13:30:00,1.54791,1.54803,1.54781,1.54795,470900000.0
2005-10-12 13:31:00,1.54792,1.54801,1.54781,1.5479,402199994.0
2005-10-12 13:32:00,1.54785,1.54803,1.54783,1.54792,242100004.0
2005-10-12 13:33:00,1.54791,1.54801,1.54778,1.54783,306399998.0
2005-10-12 13:34:00,1.54793,1.54802,1.54776,1.54791,385400003.0
2005-10-12 13:35:00,1.5479,1.54799,1.54776,1.54777,334000002.0
2005-10-12 13:36:00,1.5479,1.54803,1.54776,1.54776,185100001.0
2005-10-12 13:37:00,1.54793,1.54801,1.54776,1.54787,284100002.0
2005-10-12 13:38:00,1.54789,1.54796,1.54778,1.54787,252700001.0
2005-10-12 13:39:00,1.54782,1.5479,1.54766,1.54773,171699999.0
2005-10-12 13:40:00,1.54763,1.54782,1.54757,1.54762,301699997.0
2005-10-12 13:41:00,1.54761,1.54773,1.54749,1.54767,87100001.0
2005-10-12 13:42:00,1.54768,1.54778,1.54763,1.54773,208400003.0
2005-10-12 13:43:00,1.54771,1.54778,1.54757,1.5477,234900000.0
2005-10-12 13:44:00,1.54772,1.54778,1.54755,1.54766,205400001.0
2005-10-12 13:45:00,1.54773,1.54774,1.5476,1.54764,87099998.0
2005-10-12 13:46:00,1.54775,1.54775,1.54755,1.54764,321700003.0
2005-10-12 13:47:00,1.54767,1.54767,1.54734,1.54734,268599997.0
2005-10-12 13:48:00,1.5476,1.54772,1.54748,1.54769,277300000.0
2005-10-12 13:49:00,1.54766,1.54773,1.54758,1.54764,158300001.0
2005-10-12 13:50:00,1.54754,1.54773,1.5475,1.54761,327899997.0
2005-10-12 13:51:00,1.54755,1.54763,1.54739,1.54748,355500000.0
2005-10-12 13:52:00,1.54765,1.54765,1.54746,1.54757,200800003.0
2005-10-12 13:53:00,1.54763,1.54763,1.54741,1.54741,188700002.0
2005-10-12 13:54:00,1.54762,1.54762,1.54735,1.54754,224599997.0
2005-10-12 13:55:00,1.54759,1.54765,1.54747,1.5476,176099999.0
2005-10-12 13:56:00,1.54757,1.54765,1.54743,1.54765,290500002.0
2005-10-12 13:57:00,1.5476,1.54767,1.54752,1.54752,218000001.0
2005-10-12 13:58:00,1.54749,1.54768,1.54749,1.54768,119499997.0
2005-10-12 13:59:00,1.54754,1.5478,1.54754,1.54777,256500001.0
2005-10-12 14:00:00,1.54772,1.54781,1.54767,1.54767,303900004.0
2005-10-12 14:01:00,1.5475,1.54773,1.5475,1.54765,358700001.0
2005-10-12 14:02:00,1.54765,1.54775,1.54757,1.54766,546899995.0
2005-10-12 14:03:00,1.54741,1.54761,1.54715,1.54748,178599999.0
2005-10-12 14:04:00,1.54762,1.54765,1.54743,1.54749,286800000.0
2005-10-12 14:05:00,1.5476,1.54765,1.5476,1.54765,53499998.0
2005-10-12 14:06:00,1.5477,1.5478,1.54758,1.54766,342900003.0
2005-10-12 14:07:00,1.54754,1.54767,1.54741,1.54765,388099995.0
2005-10-12 14:08:00,1.54766,1.54771,1.54749,1.54749,314299998.0
2005-10-12 14:09:00,1.5476,1.54774,1.54745,1.5476,286899998.0
2005-10-12 14:10:00,1.54748,1.5476,1.54744,1.54757,251499998.0
2005-10-12 14:11:00,1.5476,1.54765,1.54745,1.54749,268600001.0
2005-10-12 14:12:00,1.54746,1.54766,1.54746,1.54761,306100002.0
2005-10-12 14:13:00,1.54763,1.54763,1.5473,1.54753,345300004.0
2005-10-12 14:14:00,1.54747,1.54754,1.54735,1.54749,429200003.0
2005-10-12 14:15:00,1.54738,1.54765,1.54738,1.54762,233699996.0
2005-10-12 14:16:00,1.54753,1.54766,1.54743,1.54754,228400001.0
2005-10-12 14:17:00,1.54762,1.54777,1.54754,1.54754,556700007.0
2005-10-12 14:18:00,1.54772,1.54781,1.5476,1.54767,287200001.0
2005-10-12 14:19:00,1.54783,1.54783,1.54759,1.54761,344100004.0
2005-10-12 14:20:00,1.54769,1.54784,1.54749,1.54773,526599995.0
2005-10-12 14:21:00,1.54764,1.54772,1.54749,1.54758,236399999.0
2005-10-12 14:22:00,1.54749,1.54772,1.54748,1.5476,294300000.0
2005-10-12 14:23:00,1.54763,1.54763,1.54739,1.54739,238800004.0
2005-10-12 14:24:00,1.5475,1.54771,1.54743,1.54754,354600006.0
2005-10-12 14:25:00,1.54775,1.54775,1.5477,1.5477,102600002.0
2005-10-12 14:26:00,1.54758,1.5477,1.5474,1.54759,257899996.0
2005-10-12 14:27:00,1.5477,1.54775,1.5474,1.54767,214900002.0
2005-10-12 14:28:00,1.54761,1.54767,1.54744,1.54752,274600001.0
2005-10-12 14:29:00,1.5477,1.54772,1.54753,1.54762,324700000.0
2005-10-12 14:30:00,1.54761,1.54771,1.54743,1.54758,370300002.0
2005-10-12 14:31:00,1.54753,1.54765,1.54742,1.54751,367500004.0
2005-10-12 14:32:00,1.54768,1.54775,1.54751,1.5476,361099995.0
2005-10-12 14:33:00,1.54752,1.54767,1.54751,1.54765,347500000.0
2005-10-12 14:34:00,1.54755,1.54763,1.54736,1.54736,141099999.0
2005-10-12 14:35:00,1.54737,1.54762,1.5472,1.5474,432099999.0
2005-10-12 14:36:00,1.54732,1.54753,1.54732,1.54753,168399998.0
2005-10-12 14:37:00,1.54747,1.54754,1.54738,1.54748,275700000.0
2005-10-12 14:38:00,1.54753,1.54762,1.5474,1.5474,349000000.0
2005-10-12 14:39:00,1.54741,1.5475,1.54729,1.54738,347400003.0
2005-10-12 14:40:00,1.54726,1.54744,1.54717,1.54723,224100002.0
2005-10-12 14:41:00,1.54735,1.54742,1.54721,1.54731,108599998.0
2005-10-12 14:42:00,1.54739,1.54741,1.54719,1.54732,521400002.0
2005-10-12 14:43:00,1.54732,1.5474,1.54715,1.54731,337500000.0
2005-10-12 14:44:00,1.54724,1.54739,1.5472,1.54733,198100001.0
2005-10-12 14:45:00,1.54733,1.54741,1.54727,1.54734,99600002.0
2005-10-12 14:46:00,1.54723,1.54731,1.54713,1.54717,84600001.0
2005-10-12 14:47:00,1.54702,1.54722,1.54702,1.54722,186899997.0
2005-10-12 14:48:00,1.54711,1.54719,1.54699,1.54711,79100000.0
2005-10-12 14:49:00,1.54709,1.54709,1.54681,1.5469,183600000.0
2005-10-12 14:50:00,1.54699,1.54706,1.54682,1.54697,288800001.0
2005-10-12 14:51:00,1.54691,1.54698,1.54665,1.54685,267700002.0
2005-10-12 14:52:00,1.5468,1.54728,1.54677,1.54709,366900005.0
2005-10-12 14:53:00,1.54721,1.54744,1.54678,1.54689,239799999.0
2005-10-12 14:54:00,1.54698,1.5471,1.54688,1.54701,429100005.0
2005-10-12 14:55:00,1.54707,1.54707,1.54688,1.54704,199799999.0
2005-10-12 14:56:00,1.54697,1.54707,1.5469,1.54695,116600001.0
2005-10-12 14:57:00,1.54686,1.54703,1.54681,1.5469,263100001.0
2005-10-12 14:58:00,1.54681,1.54699,1.5467,1.5468,331200003.0
2005-10-12 14:59:00,1.54686,1.54708,1.54679,1.54702,268700002.0
2005-10-12 15:00:00,1.547,1.54715,1.54698,1.54715,205300001.0
2005-10-12 15:01:00,1.54712,1.54719,1.54695,1.54712,351000002.0
2005-10-12 15:02:00,1.54724,1.54725,1.54705,1.54705,297100001.0
2005-10-12 15:03:00,1.54718,1.54722,1.54705,1.54705,324500000.0
2005-10-12 15:04:00,1.54712,1.54718,1.54696,1.54706,164500000.0
2005-10-12 15:05:00,1.54712,1.54718,1.5468,1.54703,234100000.0
2005-10-12 15:06:00,1.54722,1.54725,1.54705,1.54711,356299998.0
2005-10-12 15:07:00,1.54699,1.54717,1.54693,1.54702,259600008.0
2005-10-12 15:08:00,1.54697,1.54697,1.54661,1.54661,112699996.0
2005-10-12 15:09:00,1.54687,1.54698,1.54683,1.54698,76800000.0
2005-10-12 15:10:00,1.54709,1.54711,1.54683,1.54694,195600001.0
2005-10-12 15:11:00,1.54701,1.54713,1.54692,1.54706,157100003.0
2005-10-12 15:12:00,1.54717,1.5472,1.54703,1.5471,198700002.0
2005-10-12 15:13:00,1.54722,1.54736,1.5471,1.54713,211700000.0
2005-10-12 15:14:00,1.54712,1.54717,1.54694,1.54698,253800001.0
2005-10-12 15:15:00,1.54696,1.54704,1.54675,1.54675,430400000.0
2005-10-12 15:16:00,1.5469,1.54705,1.54678,1.547,260399996.0
2005-10-12 15:17:00,1.54699,1.5471,1.54693,1.54705,310299997.0
2005-10-12 15:18:00,1.54695,1.54708,1.54675,1.54706,339499998.0
2005-10-12 15:19:00,1.54692,1.54708,1.54686,1.54697,268999998.0
2005-10-12 15:20:00,1.54686,1.54705,1.54685,1.54699,311100003.0
2005-10-12 15:21:00,1.54697,1.5471,1.54685,1.54695,290500001.0
2005-10-12 15:22:00,1.54696,1.54696,1.54677,1.54677,143200001.0
2005-10-12 15:23:00,1.54678,1.54706,1.54674,1.54691,264400004.0
2005-10-12 15:24:00,1.5469,1.54711,1.54689,1.54697,350600002.0
2005-10-12 15:25:00,1.54712,1.54712,1.54685,1.54685,261700001.0
2005-10-12 15:26:00,1.54707,1.54713,1.54699,1.54701,123800001.0
2005-10-12 15:27:00,1.54711,1.5472,1.54699,1.54703,182200001.0
2005-10-12 15:28:00,1.54694,1.5471,1.5469,1.54694,272399999.0
2005-10-12 15:29:00,1.54702,1.54702,1.54674,1.54677,326100006.0
2005-10-12 15:30:00,1.54678,1.54703,1.54673,1.54703,204900002.0
2005-10-12 15:31:00,1.54694,1.54704,1.54674,1.54704,278399994.0
2005-10-12 15:32:00,1.54688,1.547,1.5468,1.54691,192799999.0
2005-10-12 15:33:00,1.54693,1.54693,1.54668,1.54681,224100003.0
2005-10-12 15:34:00,1.5467,1.54678,1.54636,1.5465,231200001.0
2005-10-12 15:35:00,1.5466,1.54674,1.5465,1.54662,204900004.0
2005-10-12 15:36:00,1.54655,1.54666,1.54643,1.54655,184500002.0
2005-10-12 15:37:00,1.54666,1.54686,1.54662,1.54675,163399998.0
2005-10-12 15:38:00,1.54671,1.54692,1.54668,1.54678,297600003.0
2005-10-12 15:39:00,1.54692,1.5471,1.54692,1.5471,151000002.0
2005-10-12 15:40:00,1.547,1.54722,1.54687,1.54708,461900001.0
2005-10-12 15:41:00,1.54679,1.54708,1.5467,1.54708,357100003.0
2005-10-12 15:42:00,1.54689,1.54706,1.54676,1.54706,124200000.0
2005-10-12 15:43:00,1.54694,1.5471,1.54688,1.54705,315600005.0
2005-10-12 15:44:00,1.54707,1.54728,1.54707,1.54716,293800002.0
2005-10-12 15:45:00,1.54708,1.54723,1.54698,1.54714,178200002.0
2005-10-12 15:46:00,1.54697,1.54727,1.54697,1.54727,220799999.0
2005-10-12 15:47:00,1.5473,1.54741,1.5472,1.54728,268100004.0
2005-10-12 15:48:00,1.54734,1.5474,1.54719,1.54733,355500002.0
2005-10-12 15:49:00,1.54725,1.54742,1.54711,1.54734,195200003.0
2005-10-12 15:50:00,1.54724,1.54737,1.54715,1.54737,215400003.0
2005-10-12 15:51:00,1.54732,1.54745,1.54721,1.54721,192399995.0
2005-10-12 15:52:00,1.54729,1.54741,1.54722,1.54722,224200002.0
2005-10-12 15:53:00,1.54735,1.5474,1.54716,1.54716,216499999.0
2005-10-12 15:54:00,1.5473,1.54735,1.54711,1.54727,358700000.0
2005-10-12 15:55:00,1.54713,1.54735,1.54713,1.54735,46200000.0
2005-10-12 15:56:00,1.5473,1.54735,1.54712,1.54728,346599999.0
2005-10-12 15:57:00,1.54712,1.54731,1.54712,1.54728,343600008.0
2005-10-12 15:58:00,1.5472,1.5474,1.54716,1.5473,303000004.0
2005-10-12 15:59:00,1.54732,1.54738,1.54725,1.54738,136800001.0
2005-10-12 16:00:00,1.54732,1.54745,1.54732,1.54745,118200002.0
2005-10-12 16:01:00,1.54733,1.54752,1.54717,1.5474,273400000.0
2005-10-12 16:02:00,1.54745,1.54753,1.5473,1.54738,237300004.0
2005-10-12 16:03:00,1.54744,1.54768,1.54737,1.54768,473100000.0
2005-10-12 16:04:00,1.54758,1.54768,1.54741,1.54758,273800002.0
2005-10-12 16:05:00,1.54765,1.54765,1.54744,1.54749,258600001.0
2005-10-12 16:06:00,1.54743,1.54766,1.54743,1.54758,294700002.0
2005-10-12 16:07:00,1.54748,1.54758,1.54735,1.54745,224800001.0
2005-10-12 16:08:00,1.5474,1.54761,1.5474,1.54754,413699997.0
2005-10-12 16:09:00,1.54752,1.5476,1.54744,1.54744,152700001.0
2005-10-12 16:10:00,1.5475,1.54757,1.54731,1.54755,278999998.0
2005-10-12 16:11:00,1.54757,1.54757,1.5473,1.5473,256400004.0
2005-10-12 16:12:00,1.54748,1.54755,1.54737,1.54744,139599999.0
2005-10-12 16:13:00,1.5474,1.54755,1.54722,1.54735,235700002.0
2005-10-12 16:14:00,1.54735,1.54759,1.54719,1.54755,439899995.0
2005-10-12 16:15:00,1.54715,1.54758,1.54715,1.5475,331400004.0
2005-10-12 16:16:00,1.5475,1.54763,1.54741,1.54743,489399998.0
2005-10-12 16:17:00,1.54751,1.54761,1.54739,1.54752,168700003.0
2005-10-12 16:18:00,1.54753,1.54762,1.54742,1.54762,154100000.0
2005-10-12 16:19:00,1.54758,1.5476,1.54739,1.54743,416000007.0
2005-10-12 16:20:00,1.5474,1.54755,1.54738,1.54745,300600000.0
2005-10-12 16:21:00,1.54747,1.54755,1.54739,1.54748,87000002.0
2005-10-12 16:22:00,1.54744,1.54762,1.54744,1.54753,270099998.0
2005-10-12 16:23:00,1.54746,1.54758,1.54736,1.54736,317900000.0
2005-10-12 16:24:00,1.54738,1.5476,1.54725,1.54742,457000002.0
2005-10-12 16:25:00,1.54755,1.54761,1.54747,1.54753,254700002.0
2005-10-12 16:26:00,1.54753,1.54756,1.54726,1.5474,328300004.0
2005-10-12 16:27:00,1.5474,1.54766,1.5474,1.54752,253299998.0
2005-10-12 16:28:00,1.54747,1.54756,1.54734,1.54739,232000001.0
2005-10-12 16:29:00,1.54746,1.54754,1.54735,1.54749,260299999.0
2005-10-12 16:30:00,1.54715,1.54752,1.54715,1.54747,356400000.0
2005-10-12 16:31:00,1.54741,1.5475,1.54713,1.54738,297499996.0
2005-10-12 16:32:00,1.5474,1.5475,1.54736,1.54743,32000001.0
2005-10-12 16:33:00,1.54738,1.54743,1.54725,1.54727,169100000.0
2005-10-12 16:34:00,1.54744,1.54757,1.54736,1.54747,244399994.0
2005-10-12 16:35:00,1.5475,1.5476,1.54745,1.54745,140600000.0
2005-10-12 16:36:00,1.54738,1.54755,1.54738,1.54755,104699999.0
2005-10-12 16:37:00,1.54738,1.54753,1.5473,1.5474,284900006.0
2005-10-12 16:38:00,1.54743,1.54771,1.54734,1.54761,468300004.0
2005-10-12 16:39:00,1.54757,1.54769,1.54757,1.54769,114999997.0
2005-10-12 16:40:00,1.54745,1.54758,1.54745,1.54758,273400006.0
2005-10-12 16:41:00,1.54738,1.5475,1.5473,1.54745,217200000.0
2005-10-12 16:42:00,1.54728,1.54762,1.54728,1.54748,433800001.0
2005-10-12 16:43:00,1.54736,1.54736,1.547,1.547,126100002.0
2005-10-12 16:44:00,1.54723,1.54741,1.54715,1.5473,288500000.0
2005-10-12 16:45:00,1.54725,1.54741,1.5472,1.5473,415700003.0
2005-10-12 16:46:00,1.54735,1.54735,1.54716,1.54735,274899999.0
2005-10-12 16:47:00,1.54714,1.54735,1.54708,1.54735,392100005.0
2005-10-12 16:48:00,1.54725,1.54733,1.54711,1.54726,213900001.0
2005-10-12 16:49:00,1.54731,1.54731,1.54717,1.54717,75900000.0
2005-10-12 16:50:00,1.54721,1.5473,1.5471,1.54722,240600004.0
2005-10-12 16:51:00,1.5472,1.54728,1.54685,1.54685,326399999.0
2005-10-12 16:52:00,1.54712,1.54724,1.54702,1.54716,180500004.0
2005-10-12 16:53:00,1.54717,1.5473,1.54714,1.54714,206900002.0
2005-10-12 16:54:00,1.5471,1.54735,1.5471,1.54727,291400001.0
2005-10-12 16:55:00,1.54724,1.54732,1.54706,1.54725,455299996.0
2005-10-12 16:56:00,1.54717,1.54723,1.54706,1.54716,260500000.0
2005-10-12 16:57:00,1.54723,1.54732,1.54711,1.54712,209299999.0
2005-10-12 16:58:00,1.54703,1.54722,1.54688,1.54698,370199998.0
2005-10-12 16:59:00,1.54695,1.54724,1.54695,1.54724,192600000.0
2005-10-12 17:00:00,1.5472,1.54725,1.54692,1.5471,324699998.0
2005-10-12 17:01:00,1.54711,1.54723,1.54694,1.54723,401799997.0
2005-10-12 17:02:00,1.5471,1.5472,1.5471,1.5472,100700000.0
2005-10-12 17:03:00,1.54721,1.54735,1.54706,1.54717,362700003.0
2005-10-12 17:04:00,1.54706,1.54725,1.5469,1.5471,293999999.0
2005-10-12 17:05:00,1.54722,1.54731,1.54706,1.54712,318600003.0
2005-10-12 17:06:00,1.54708,1.54733,1.54708,1.54727,124899999.0
2005-10-12 17:07:00,1.54729,1.54733,1.54716,1.54716,287499999.0
2005-10-12 17:08:00,1.5472,1.5473,1.54706,1.54721,477899999.0
2005-10-12 17:09:00,1.54714,1.54732,1.54714,1.54732,75999998.0
2005-10-12 17:10:00,1.54713,1.5473,1.54709,1.54724,218399998.0
2005-10-12 17:11:00,1.5474,1.54752,1.54717,1.54729,303800002.0
2005-10-12 17:12:00,1.54732,1.54743,1.54723,1.54733,289500002.0
2005-10-12 17:13:00,1.54731,1.54738,1.54716,1.54731,343500006.0
2005-10-12 17:14:00,1.54735,1.54746,1.54729,1.54739,224599999.0
2005-10-12 17:15:00,1.54738,1.54751,1.54726,1.54734,336500000.0
2005-10-12 17:16:00,1.54723,1.54753,1.54723,1.54744,466000003.0
2005-10-12 17:17:00,1.54726,1.54752,1.54726,1.54752,252400002.0
2005-10-12 17:18:00,1.54735,1.54747,1.54724,1.54737,178399998.0
2005-10-12 17:19:00,1.54748,1.54753,1.54734,1.54743,410100000.0
2005-10-12 17:20:00,1.54735,1.54742,1.54724,1.54738,186199999.0
2005-10-12 17:21:00,1.54743,1.54743,1.54733,1.54733,126300002.0
2005-10-12 17:22:00,1.54718,1.5473,1.5471,1.5473,294100000.0
2005-10-12 17:23:00,1.54728,1.54735,1.54716,1.5472,269999999.0
2005-10-12 17:24:00,1.5474,1.54745,1.5472,1.5472,235100002.0
2005-10-12 17:25:00,1.54735,1.5474,1.54728,1.54734,186099998.0
2005-10-12 17:26:00,1.54732,1.54741,1.54718,1.54728,334300003.0
2005-10-12 17:27:00,1.54732,1.54742,1.54724,1.54731,209500000.0
2005-10-12 17:28:00,1.54727,1.54757,1.54719,1.54757,229400002.0
2005-10-12 17:29:00,1.54741,1.54763,1.54741,1.54759,348900004.0
2005-10-12 17:30:00,1.54732,1.54761,1.54732,1.54761,200400007.0
2005-10-12 17:31:00,1.54753,1.54769,1.54746,1.54756,372400003.0
2005-10-12 17:32:00,1.54778,1.54778,1.54758,1.54768,357699996.0
2005-10-12 17:33:00,1.54782,1.548,1.54781,1.54783,155399998.0
2005-10-12 17:34:00,1.5477,1.54796,1.54765,1.54796,360500004.0
2005-10-12 17:35:00,1.54772,1.54789,1.54763,1.54783,323900006.0
2005-10-12 17:36:00,1.54769,1.54776,1.54748,1.54761,137700002.0
2005-10-12 17:37:00,1.54768,1.54781,1.54755,1.54762,334499999.0
2005-10-12 17:38:00,1.5477,1.54773,1.54753,1.54757,285300001.0
2005-10-12 17:39:00,1.54758,1.54779,1.54752,1.54772,201199999.0
2005-10-12 17:40:00,1.5476,1.54777,1.54745,1.54769,185500001.0
2005-10-12 17:41:00,1.54772,1.54772,1.54741,1.54741,414499995.0
2005-10-12 17:42:00,1.54758,1.54759,1.54743,1.54751,131900002.0
2005-10-12 17:43:00,1.54718,1.54744,1.54715,1.54738,277100001.0
2005-10-12 17:44:00,1.5471,1.54747,1.5471,1.54744,329899998.0
2005-10-12 17:45:00,1.54738,1.54749,1.54728,1.54731,283000004.0
2005-10-12 17:46:00,1.5473,1.54741,1.5473,1.54734,199700003.0
2005-10-12 17:47:00,1.5473,1.54735,1.54722,1.54728,53500000.0
2005-10-12 17:48:00,1.54732,1.54741,1.54714,1.54722,325499996.0
2005-10-12 17:49:00,1.5473,1.5473,1.54697,1.54703,328399999.0
2005-10-12 17:50:00,1.54708,1.54728,1.54706,1.54726,245199999.0
2005-10-12 17:51:00,1.54728,1.54733,1.54714,1.54726,140100000.0
2005-10-12 17:52:00,1.54727,1.54734,1.54709,1.54726,250899997.0
2005-10-12 17:53:00,1.5472,1.54722,1.54692,1.54692,375300004.0
2005-10-12 17:54:00,1.5471,1.54715,1.54697,1.54699,278500003.0
2005-10-12 17:55:00,1.5472,1.54728,1.54703,1.54703,214400002.0
2005-10-12 17:56:00,1.54718,1.54718,1.54683,1.54683,156600001.0
2005-10-12 17:57:00,1.5468,1.54695,1.54671,1.54676,205899999.0
2005-10-12 17:58:00,1.54667,1.54699,1.54667,1.54693,133300000.0
2005-10-12 17:59:00,1.54689,1.54698,1.54674,1.54687,189300000.0
2005-10-12 18:00:00,1.54688,1.54694,1.54677,1.54682,236300000.0
2005-10-12 18:01:00,1.5471,1.5471,1.5469,1.5469,1595799997.0
2005-10-12 18:02:00,1.5469,1.5469,1.5467,1.5469,1595799997.0
2005-10-12 18:03:00,1.5467,1.5467,1.5467,1.5467,1595799997.0
2005-10-12 18:04:00,1.5469,1.5469,1.5467,1.5467,1595799997.0
2005-10-12 18:05:00,1.5469,1.5469,1.5469,1.5469,1595799997.0
2005-10-12 18:07:00,1.5469,1.5469,1.5469,1.5469,1595799997.0
2005-10-12 18:08:00,1.5469,1.5469,1.5469,1.5469,1595799997.0
2005-10-12 18:09:00,1.54685,1.54701,1.54664,1.54687,1595799997.0
2005-10-12 18:10:00,1.5469,1.5469,1.5467,1.5469,1545399998.0
2005-10-12 18:11:00,1.5468,1.54692,1.54665,1.54676,1545399998.0
2005-10-12 18:12:00,1.54688,1.54695,1.54677,1.5469,1989400009.0
2005-10-12 18:13:00,1.54685,1.54693,1.54661,1.54674,1379499987.0
2005-10-12 18:14:00,1.5469,1.5469,1.5469,1.5469,1202600001.0
2005-10-12 18:15:00,1.54667,1.54691,1.54662,1.54686,1202600001.0
2005-10-12 18:16:00,1.5469,1.5471,1.5469,1.5471,1751900005.0
2005-10-12 18:17:00,1.54692,1.54705,1.54677,1.54693,1751900005.0
2005-10-12 18:18:00,1.54667,1.54694,1.54667,1.54677,703300005.0
2005-10-12 18:19:00,1.5469,1.5469,1.5469,1.5469,791800000.0
2005-10-12 18:20:00,1.5469,1.5469,1.5467,1.5469,791800000.0
2005-10-12 18:21:00,1.54681,1.54693,1.54666,1.54679,791800000.0
2005-10-12 18:22:00,1.54666,1.5468,1.54665,1.5468,973099998.0
2005-10-12 18:23:00,1.5467,1.5469,1.5467,1.5469,1407300006.0
2005-10-12 18:24:00,1.5467,1.5469,1.5467,1.5469,1407300006.0
2005-10-12 18:25:00,1.5469,1.5469,1.5465,1.5467,1407300006.0
2005-10-12 18:27:00,1.54678,1.54678,1.54649,1.5466,1407300006.0
2005-10-12 18:28:00,1.54672,1.54672,1.54649,1.54669,1784500002.0
2005-10-12 18:29:00,1.54673,1.54698,1.54665,1.54678,1683800010.0
2005-10-12 18:30:00,1.54686,1.54697,1.54674,1.54675,792200002.0
2005-10-12 18:31:00,1.5468,1.54693,1.54667,1.54685,1173900007.0
2005-10-12 18:32:00,1.54693,1.54714,1.54675,1.547,1271100012.0
2005-10-12 18:33:00,1.5473,1.5473,1.5469,1.5471,2082400000.0
2005-10-12 18:34:00,1.5469,1.5471,1.5469,1.5471,2082400000.0
2005-10-12 18:35:00,1.54705,1.54707,1.5469,1.547,2082400000.0
2005-10-12 18:36:00,1.54693,1.547,1.54673,1.54697,1205600001.0
2005-10-12 18:37:00,1.54695,1.54704,1.54669,1.54682,1909499992.0
2005-10-12 18:38:00,1.54683,1.54699,1.54673,1.54673,1263499997.0
2005-10-12 18:39:00,1.5469,1.54702,1.54679,1.5469,1809899991.0
2005-10-12 18:41:00,1.54684,1.54697,1.54671,1.54675,1088900005.0
2005-10-12 18:42:00,1.54682,1.54694,1.54675,1.54683,1260200005.0
2005-10-12 18:43:00,1.54688,1.54691,1.54676,1.54682,321500001.0
2005-10-12 18:44:00,1.54704,1.54724,1.54634,1.54653,922400005.0
2005-10-12 18:45:00,1.5465,1.54712,1.5465,1.54681,506000002.0
2005-10-12 18:46:00,1.54682,1.54704,1.54675,1.54692,359099994.0
2005-10-12 18:47:00,1.54698,1.547,1.5468,1.54688,267600000.0
2005-10-12 18:48:00,1.547,1.54704,1.54682,1.54688,1437500002.0
2005-10-12 18:49:00,1.54703,1.54707,1.5469,1.54705,523800000.0
2005-10-12 18:50:00,1.547,1.547,1.54676,1.54683,821300007.0
2005-10-12 18:51:00,1.547,1.54707,1.5468,1.5468,1412200004.0
2005-10-12 18:52:00,1.54667,1.5472,1.54667,1.54715,1493699997.0
2005-10-12 18:53:00,1.54704,1.54713,1.54682,1.54704,1114500001.0
2005-10-12 18:54:00,1.547,1.54717,1.54699,1.54706,693300004.0
2005-10-12 18:55:00,1.5471,1.54717,1.54696,1.54696,1614799995.0
2005-10-12 18:56:00,1.54722,1.54749,1.54689,1.54703,826700006.0
2005-10-12 18:57:00,1.5471,1.54732,1.5468,1.54708,767000004.0
2005-10-12 18:58:00,1.54715,1.5473,1.54702,1.54713,1041200007.0
2005-10-12 18:59:00,1.54708,1.54714,1.54694,1.54698,1627199991.0
2005-10-12 19:00:00,1.54708,1.54715,1.54697,1.54709,358900004.0
2005-10-12 19:01:00,1.54713,1.54713,1.54684,1.54693,522999997.0
2005-10-12 19:02:00,1.54679,1.54703,1.54672,1.54699,862500004.0
2005-10-12 19:03:00,1.547,1.547,1.5469,1.5469,436500003.0
2005-10-12 19:04:00,1.54697,1.54698,1.54685,1.54687,312600002.0
2005-10-12 19:05:00,1.54705,1.5471,1.54684,1.5469,749500013.0
2005-10-12 19:06:00,1.5472,1.5473,1.5469,1.5471,583700000.0
2005-10-12 19:07:00,1.54694,1.5472,1.54688,1.54703,583700000.0
2005-10-12 19:08:00,1.54712,1.54731,1.54703,1.54709,1757200009.0
2005-10-12 19:09:00,1.5472,1.54733,1.54706,1.54708,1497900007.0
2005-10-12 19:10:00,1.5472,1.54735,1.54701,1.5473,953900003.0
2005-10-12 19:11:00,1.54728,1.54735,1.54717,1.54718,1208599993.0
2005-10-12 19:12:00,1.5472,1.54746,1.5472,1.54739,777099998.0
2005-10-12 19:13:00,1.54728,1.54746,1.54724,1.54744,655300000.0
2005-10-12 19:14:00,1.5474,1.54745,1.5473,1.54738,530699995.0
2005-10-12 19:15:00,1.54745,1.54748,1.54735,1.5474,1380500007.0
2005-10-12 19:16:00,1.54744,1.54755,1.54736,1.54748,653899998.0
2005-10-12 19:17:00,1.54758,1.54776,1.5475,1.5475,1094500000.0
2005-10-12 19:18:00,1.54765,1.54771,1.54747,1.54749,538199994.0
2005-10-12 19:19:00,1.54758,1.54767,1.54744,1.54753,1141199993.0
2005-10-12 19:20:00,1.54765,1.5478,1.54754,1.5477,972700005.0
2005-10-12 19:21:00,1.54754,1.54772,1.54754,1.54769,1149999996.0
2005-10-12 19:22:00,1.5476,1.54768,1.54752,1.54755,198900000.0
2005-10-12 19:23:00,1.5477,1.5477,1.5475,1.5475,693299999.0
2005-10-12 19:24:00,1.54765,1.54773,1.54749,1.54765,703300006.0
2005-10-12 19:25:00,1.54763,1.54784,1.54758,1.54774,879400005.0
2005-10-12 19:26:00,1.5478,1.54785,1.54764,1.54785,1197300005.0
2005-10-12 19:27:00,1.54767,1.54768,1.54745,1.54748,1079299997.0
2005-10-12 19:28:00,1.5475,1.54771,1.5475,1.54766,440700004.0
2005-10-12 19:29:00,1.54778,1.54803,1.5473,1.5473,751500002.0
2005-10-12 19:30:00,1.5476,1.5478,1.5476,1.5478,1461000014.0
2005-10-12 19:31:00,1.54768,1.54774,1.54748,1.54756,1461000014.0
2005-10-12 19:32:00,1.54739,1.54807,1.54735,1.54803,871700006.0
2005-10-12 19:33:00,1.54753,1.54765,1.54737,1.54749,867999992.0
2005-10-12 19:34:00,1.54742,1.54794,1.5472,1.54745,1768400000.0
2005-10-12 19:35:00,1.54755,1.54791,1.54719,1.54759,1087900001.0
2005-10-12 19:36:00,1.54752,1.54752,1.54718,1.54722,722699999.0
2005-10-12 19:37:00,1.54739,1.54744,1.54727,1.54733,382600000.0
2005-10-12 19:38:00,1.5473,1.54735,1.54722,1.54726,765699997.0
2005-10-12 19:39:00,1.54717,1.54735,1.54708,1.54708,1082500004.0
2005-10-12 19:40:00,1.54719,1.5473,1.54715,1.54728,658199999.0
2005-10-12 19:41:00,1.54727,1.54755,1.54727,1.54755,293800002.0
2005-10-12 19:42:00,1.54759,1.54762,1.54726,1.54762,692800005.0
2005-10-12 19:43:00,1.54764,1.54764,1.54741,1.54741,407999997.0
2005-10-12 19:44:00,1.54747,1.54757,1.54734,1.54742,824099997.0
2005-10-12 19:45:00,1.5474,1.54753,1.54727,1.54744,205500001.0
2005-10-12 19:46:00,1.54755,1.54755,1.54727,1.54732,563900000.0
2005-10-12 19:47:00,1.54722,1.5475,1.54722,1.5475,217200001.0
2005-10-12 19:48:00,1.54755,1.54764,1.54747,1.54751,690100007.0
2005-10-12 19:49:00,1.54747,1.54765,1.54739,1.54741,1502799998.0
2005-10-12 19:50:00,1.54724,1.54724,1.54711,1.54714,255700005.0
2005-10-12 19:51:00,1.5471,1.5471,1.54695,1.547,673499994.0
2005-10-12 19:52:00,1.54696,1.54703,1.54684,1.54697,394500001.0
2005-10-12 19:53:00,1.54685,1.54695,1.54666,1.54678,510600001.0
2005-10-12 19:54:00,1.54682,1.547,1.54674,1.5468,277700003.0
2005-10-12 19:55:00,1.54691,1.54699,1.54678,1.54688,479599997.0
2005-10-12 19:56:00,1.54689,1.54693,1.54666,1.54676,751800000.0
2005-10-12 19:57:00,1.54668,1.5468,1.54659,1.54675,1747700003.0
2005-10-12 19:58:00,1.5465,1.54724,1.54642,1.54675,1685200001.0
2005-10-12 19:59:00,1.54663,1.54687,1.54663,1.54678,1048399996.0
2005-10-12 20:00:00,1.54676,1.54683,1.54663,1.54675,837400000.0
2005-10-12 20:01:00,1.54678,1.54682,1.54657,1.54663,526899997.0
2005-10-12 20:02:00,1.54662,1.54677,1.54658,1.54674,461000000.0
2005-10-12 20:03:00,1.54698,1.54716,1.54671,1.54671,472500001.0
2005-10-12 20:04:00,1.54672,1.54681,1.54648,1.54659,336299996.0
2005-10-12 20:05:00,1.54666,1.54682,1.54664,1.54682,395699998.0
2005-10-12 20:06:00,1.54688,1.54718,1.54688,1.54714,414200002.0
2005-10-12 20:07:00,1.54718,1.54718,1.54705,1.54708,199000000.0
2005-10-12 20:08:00,1.54725,1.54725,1.54709,1.5471,1544800004.0
2005-10-12 20:09:00,1.54714,1.54731,1.54711,1.54722,393600002.0
2005-10-12 20:10:00,1.54719,1.54723,1.54702,1.54702,236600002.0
2005-10-12 20:11:00,1.547,1.54727,1.547,1.54715,697899993.0
2005-10-12 20:12:00,1.54695,1.54718,1.54692,1.54706,215600000.0
2005-10-12 20:13:00,1.54715,1.54719,1.54695,1.54705,1560800009.0
2005-10-12 20:14:00,1.54701,1.54717,1.54688,1.54717,505000003.0
2005-10-12 20:15:00,1.54718,1.54723,1.54702,1.5471,1274600007.0
2005-10-12 20:16:00,1.54701,1.5471,1.54673,1.5469,1861000008.0
2005-10-12 20:17:00,1.54693,1.54693,1.54675,1.54686,459100002.0
2005-10-12 20:18:00,1.54689,1.54705,1.54681,1.5469,460700004.0
2005-10-12 20:19:00,1.5469,1.5471,1.5469,1.5469,562800005.0
2005-10-12 20:20:00,1.5469,1.5469,1.5469,1.5469,562800005.0
2005-10-12 20:21:00,1.54664,1.54685,1.54664,1.54685,562800005.0
2005-10-12 20:22:00,1.54682,1.54701,1.54674,1.54688,757199996.0
2005-10-12 20:23:00,1.54691,1.54701,1.54679,1.54688,969500003.0
2005-10-12 20:24:00,1.54705,1.54708,1.54685,1.54685,507599999.0
2005-10-12 20:25:00,1.5468,1.547,1.54672,1.54692,872399993.0
2005-10-12 20:26:00,1.54692,1.54701,1.54692,1.547,313800006.0
2005-10-12 20:27:00,1.54703,1.54703,1.54684,1.54692,441300008.0
2005-10-12 20:28:00,1.5469,1.5471,1.5469,1.5471,1705500007.0
2005-10-12 20:29:00,1.54695,1.54695,1.54663,1.54664,1705500007.0
2005-10-12 20:30:00,1.5471,1.5471,1.5469,1.5471,568100008.0
2005-10-12 20:31:00,1.5472,1.5472,1.5471,1.5471,568100008.0
2005-10-12 20:32:00,1.5472,1.5472,1.5471,1.5471,568100008.0
2005-10-12 20:33:00,1.54683,1.54695,1.54669,1.54669,568100008.0
2005-10-12 20:34:00,1.54689,1.54727,1.54676,1.54708,247400002.0
2005-10-12 20:35:00,1.54719,1.54719,1.54669,1.54686,612000001.0
2005-10-12 20:36:00,1.54685,1.547,1.54665,1.54692,672600004.0
2005-10-12 20:37:00,1.54708,1.54721,1.54691,1.54691,762300004.0
2005-10-12 20:38:00,1.54706,1.54714,1.54684,1.54696,1810700004.0
2005-10-12 20:39:00,1.54692,1.54715,1.54686,1.54702,1105699994.0
2005-10-12 20:40:00,1.54707,1.54721,1.54698,1.54713,1191000003.0
2005-10-12 20:41:00,1.54704,1.54717,1.54677,1.54698,569099999.0
2005-10-12 20:42:00,1.5471,1.54721,1.54693,1.54693,275000003.0
2005-10-12 20:43:00,1.54704,1.54726,1.54699,1.54714,926800002.0
2005-10-12 20:44:00,1.5471,1.54718,1.54686,1.54686,1465800013.0
2005-10-12 20:45:00,1.54691,1.54711,1.54689,1.5469,670200000.0
2005-10-12 20:46:00,1.54711,1.54718,1.54688,1.54716,278999999.0
2005-10-12 20:47:00,1.54701,1.54718,1.54691,1.54718,748499999.0
2005-10-12 20:48:00,1.547,1.54728,1.54698,1.54712,1535599998.0
2005-10-12 20:49:00,1.54707,1.54737,1.54694,1.5472,843600003.0
2005-10-12 20:50:00,1.5474,1.5474,1.5474,1.5474,449899994.0
2005-10-12 20:51:00,1.5473,1.54731,1.54709,1.5471,449899994.0
2005-10-12 20:52:00,1.54728,1.54737,1.54713,1.54719,1581000009.0
2005-10-12 20:53:00,1.54711,1.54731,1.54709,1.54721,1840500009.0
2005-10-12 20:54:00,1.54719,1.5473,1.54708,1.54711,722000003.0
2005-10-12 20:55:00,1.54723,1.54729,1.54712,1.54712,567100005.0
2005-10-12 20:56:00,1.5475,1.5475,1.5473,1.5474,1448100004.0
2005-10-12 20:57:00,1.5473,1.5475,1.5473,1.5474,1448100004.0
2005-10-12 20:59:00,1.5473,1.5474,1.5473,1.5474,1448100004.0
2005-10-12 21:00:00,1.5473,1.5473,1.5471,1.5471,1448100004.0
2005-10-12 21:01:00,1.5472,1.5472,1.5471,1.5471,1448100004.0
2005-10-12 21:02:00,1.547,1.54705,1.54681,1.5469,1448100004.0
2005-10-12 21:03:00,1.54693,1.54714,1.54688,1.54707,1296900002.0
2005-10-12 21:04:00,1.54713,1.54715,1.54695,1.54699,216100000.0
2005-10-12 21:05:00,1.54705,1.54721,1.54693,1.54718,973100000.0
2005-10-12 21:06:00,1.54692,1.54743,1.54677,1.54718,519800003.0
2005-10-12 21:07:00,1.54723,1.54734,1.54715,1.5473,575599999.0
2005-10-12 21:08:00,1.54721,1.54742,1.54717,1.54742,290700001.0
2005-10-12 21:09:00,1.54739,1.54739,1.54718,1.54718,686100006.0
2005-10-12 21:10:00,1.54735,1.54735,1.54723,1.5473,728999997.0
2005-10-12 21:11:00,1.5474,1.54777,1.547,1.54702,588300006.0
2005-10-12 21:12:00,1.54726,1.54744,1.54708,1.54724,256900004.0
2005-10-12 21:13:00,1.54728,1.54768,1.54702,1.54731,849700001.0
2005-10-12 21:14:00,1.54726,1.54775,1.54715,1.54764,878399999.0
2005-10-12 21:15:00,1.54778,1.54778,1.54699,1.54699,888100004.0
2005-10-12 21:16:00,1.5468,1.54746,1.5468,1.54721,584600006.0
2005-10-12 21:17:00,1.5472,1.54735,1.54718,1.5473,1646000006.0
2005-10-12 21:18:00,1.54728,1.54735,1.54714,1.54735,771700009.0
2005-10-12 21:19:00,1.54728,1.54745,1.54721,1.54736,731300000.0
2005-10-12 21:20:00,1.5475,1.5475,1.5474,1.5475,1843000002.0
2005-10-12 21:22:00,1.54734,1.54777,1.54724,1.54758,1843000002.0
2005-10-12 21:23:00,1.54729,1.54742,1.5471,1.54725,1300299996.0
2005-10-12 21:24:00,1.54721,1.54738,1.54717,1.54738,566100005.0
2005-10-12 21:25:00,1.54763,1.54763,1.54711,1.54722,1198499997.0
2005-10-12 21:26:00,1.54725,1.5475,1.54688,1.54734,741200012.0
2005-10-12 21:27:00,1.54743,1.54744,1.54729,1.54738,656200000.0
2005-10-12 21:28:00,1.54728,1.54746,1.54724,1.54737,532600002.0
2005-10-12 21:29:00,1.54755,1.54765,1.54721,1.54726,431999997.0
2005-10-12 21:30:00,1.54722,1.54736,1.54712,1.54726,560700002.0
2005-10-12 21:31:00,1.5471,1.54725,1.54706,1.5471,719400002.0
2005-10-12 21:32:00,1.54722,1.54745,1.54712,1.54727,2136800014.0
2005-10-12 21:33:00,1.54738,1.54742,1.54725,1.54729,303599999.0
2005-10-12 21:34:00,1.54757,1.54766,1.54721,1.54724,1328900005.0
2005-10-12 21:35:00,1.54721,1.54748,1.54711,1.54746,863900002.0
2005-10-12 21:36:00,1.54722,1.54735,1.54718,1.5473,253299995.0
2005-10-12 21:37:00,1.54719,1.54735,1.54714,1.54727,432400001.0
2005-10-12 21:38:00,1.54705,1.54761,1.54701,1.54747,317899997.0
2005-10-12 21:39:00,1.54724,1.54738,1.54724,1.54738,186500002.0
2005-10-12 21:40:00,1.54742,1.54753,1.54728,1.54728,533900006.0
2005-10-12 21:41:00,1.54735,1.54754,1.54723,1.54739,712799999.0
2005-10-12 21:42:00,1.54746,1.54758,1.54736,1.54747,591099999.0
2005-10-12 21:43:00,1.5475,1.54765,1.54742,1.54756,987900004.0
2005-10-12 21:44:00,1.54754,1.54764,1.54749,1.54758,1345100007.0
2005-10-12 21:45:00,1.54738,1.54765,1.54726,1.54747,798700000.0
2005-10-12 21:46:00,1.54728,1.54783,1.54724,1.54779,1436000006.0
2005-10-12 21:47:00,1.54768,1.54789,1.5475,1.54762,1284200001.0
2005-10-12 21:48:00,1.54736,1.54778,1.54735,1.54758,514100003.0
2005-10-12 21:49:00,1.54759,1.54766,1.54743,1.54757,1292200010.0
2005-10-12 21:50:00,1.54746,1.54795,1.54746,1.54778,240000001.0
2005-10-12 21:51:00,1.54752,1.54779,1.54728,1.54767,579400005.0
2005-10-12 21:52:00,1.5472,1.54768,1.54711,1.54744,1527399997.0
2005-10-12 21:53:00,1.54756,1.5478,1.54736,1.5476,595200006.0
2005-10-12 21:54:00,1.54752,1.54774,1.54752,1.5477,290899999.0
2005-10-12 21:55:00,1.5476,1.54765,1.54743,1.5475,564900007.0
2005-10-12 21:56:00,1.54749,1.54781,1.54733,1.54756,428600002.0
2005-10-12 21:57:00,1.54761,1.54771,1.54751,1.5476,588900006.0
2005-10-12 21:58:00,1.54768,1.54775,1.54756,1.54762,724999995.0
2005-10-12 21:59:00,1.5475,1.54765,1.54748,1.5476,1110799998.0
2005-10-12 22:00:00,1.54751,1.54767,1.54747,1.54763,807900012.0
2005-10-12 22:01:00,1.54782,1.54788,1.54742,1.54764,353199995.0
2005-10-12 22:02:00,1.54765,1.54767,1.54737,1.5474,1247199996.0
2005-10-12 22:03:00,1.54765,1.54767,1.54745,1.54762,269799999.0
2005-10-12 22:04:00,1.5476,1.54767,1.54752,1.54765,560600000.0
2005-10-12 22:05:00,1.54767,1.54767,1.54751,1.5476,395000002.0
2005-10-12 22:06:00,1.54741,1.54802,1.54731,1.54781,434400004.0
2005-10-12 22:07:00,1.5478,1.54789,1.54733,1.54738,317500008.0
2005-10-12 22:08:00,1.54775,1.54792,1.54757,1.54758,276599999.0
2005-10-12 22:09:00,1.5475,1.54777,1.54742,1.54764,449599994.0
2005-10-12 22:10:00,1.54748,1.54778,1.5474,1.5474,306900007.0
2005-10-12 22:11:00,1.54762,1.54769,1.54756,1.54769,125100001.0
2005-10-12 22:12:00,1.54762,1.54779,1.54752,1.54768,999100001.0
2005-10-12 22:13:00,1.5475,1.54764,1.54743,1.54757,302700001.0
2005-10-12 22:14:00,1.54749,1.54765,1.54742,1.5476,390300000.0
2005-10-12 22:15:00,1.54758,1.54778,1.54745,1.54754,727900006.0
2005-10-12 22:16:00,1.54792,1.54809,1.54755,1.54792,464000003.0
2005-10-12 22:17:00,1.5476,1.54801,1.54738,1.54781,296300001.0
2005-10-12 22:18:00,1.54755,1.54776,1.54755,1.54773,264499995.0
2005-10-12 22:19:00,1.54773,1.54773,1.54749,1.54762,469800001.0
2005-10-12 22:20:00,1.5475,1.5477,1.54748,1.5477,296800001.0
2005-10-12 22:21:00,1.54735,1.54795,1.54725,1.54791,307499999.0
2005-10-12 22:22:00,1.5477,1.54778,1.5476,1.54762,808900005.0
2005-10-12 22:23:00,1.54775,1.54775,1.54754,1.54754,191899999.0
2005-10-12 22:24:00,1.54763,1.54765,1.54736,1.54736,325499994.0
2005-10-12 22:25:00,1.54752,1.54768,1.5474,1.5476,627299999.0
2005-10-12 22:26:00,1.54759,1.54798,1.54736,1.54793,843999998.0
2005-10-12 22:27:00,1.54783,1.54786,1.54749,1.54749,290200001.0
2005-10-12 22:28:00,1.54746,1.5477,1.54743,1.54763,580800002.0
2005-10-12 22:29:00,1.5475,1.5477,1.54748,1.5477,743399995.0
2005-10-12 22:30:00,1.54765,1.54775,1.54748,1.5476,628100002.0
2005-10-12 22:31:00,1.54748,1.54765,1.54734,1.54765,186299999.0
2005-10-12 22:32:00,1.5475,1.54765,1.5475,1.54765,310799996.0
2005-10-12 22:33:00,1.54765,1.54783,1.54752,1.54775,151199999.0
2005-10-12 22:34:00,1.54782,1.54782,1.5476,1.5476,355800002.0
2005-10-12 22:35:00,1.54777,1.54796,1.54777,1.54777,128300000.0
2005-10-12 22:36:00,1.54762,1.54775,1.54759,1.5477,614400009.0
2005-10-12 22:37:00,1.54758,1.54779,1.54755,1.54773,480500001.0
2005-10-12 22:38:00,1.54752,1.54774,1.54746,1.54774,373599997.0
2005-10-12 22:39:00,1.54748,1.54773,1.5474,1.54767,896500004.0
2005-10-12 22:40:00,1.54782,1.54805,1.54741,1.5478,850500000.0
2005-10-12 22:41:00,1.5476,1.54787,1.54746,1.54752,610500004.0
2005-10-12 22:42:00,1.54748,1.54828,1.54748,1.54802,670500005.0
2005-10-12 22:43:00,1.54801,1.54801,1.54733,1.54768,1306700009.0
2005-10-12 22:44:00,1.54768,1.54797,1.5475,1.54792,292500000.0
2005-10-12 22:45:00,1.5477,1.5477,1.5474,1.5474,153400000.0
2005-10-12 22:46:00,1.5475,1.54773,1.5475,1.54761,297699999.0
2005-10-12 22:47:00,1.54769,1.54778,1.54759,1.5476,322600001.0
2005-10-12 22:48:00,1.54775,1.54775,1.5475,1.54758,424700003.0
2005-10-12 22:49:00,1.54766,1.54786,1.54753,1.54768,705300003.0
2005-10-12 22:50:00,1.54785,1.54802,1.54763,1.54777,266300000.0
2005-10-12 22:51:00,1.54771,1.54788,1.54728,1.54762,428999998.0
2005-10-12 22:52:00,1.54751,1.54791,1.54736,1.54754,432600003.0
2005-10-12 22:53:00,1.5477,1.5477,1.5475,1.54762,202500000.0
2005-10-12 22:54:00,1.54768,1.5477,1.54746,1.54746,520300000.0
2005-10-12 22:55:00,1.54765,1.54765,1.54744,1.54746,233899998.0
2005-10-12 22:56:00,1.54765,1.54773,1.54753,1.54763,82199999.0
2005-10-12 22:57:00,1.54767,1.54807,1.54752,1.54769,314600002.0
2005-10-12 22:58:00,1.54754,1.54775,1.54754,1.5476,129400001.0
2005-10-12 22:59:00,1.54738,1.54765,1.5472,1.5475,447500005.0
2005-10-12 23:00:00,1.54725,1.54804,1.54725,1.54763,382600001.0
2005-10-12 23:01:00,1.54777,1.54802,1.54754,1.54759,308300001.0
2005-10-12 23:02:00,1.54753,1.54812,1.54748,1.54786,327199996.0
2005-10-12 23:03:00,1.54787,1.54811,1.54775,1.5479,330399996.0
2005-10-12 23:04:00,1.5477,1.54788,1.54754,1.54763,194799999.0
2005-10-12 23:05:00,1.54804,1.5481,1.54756,1.54784,349200001.0
2005-10-12 23:06:00,1.54794,1.54808,1.5475,1.54788,264200000.0
2005-10-12 23:07:00,1.54807,1.54815,1.54774,1.54774,411699996.0
2005-10-12 23:08:00,1.54769,1.54798,1.54754,1.5479,366400000.0
2005-10-12 23:09:00,1.54795,1.548,1.5478,1.54793,317500000.0
2005-10-12 23:10:00,1.54775,1.54807,1.54775,1.54785,271499999.0
2005-10-12 23:11:00,1.54784,1.5482,1.54779,1.54799,362500000.0
2005-10-12 23:12:00,1.54782,1.54782,1.54747,1.54762,298400000.0
2005-10-12 23:13:00,1.54776,1.54806,1.54762,1.54777,418100007.0
2005-10-12 23:14:00,1.54775,1.54788,1.54765,1.54768,268000001.0
2005-10-12 23:15:00,1.54782,1.54796,1.54768,1.54782,399000004.0
2005-10-12 23:16:00,1.54783,1.54837,1.54783,1.54824,227800003.0
2005-10-12 23:17:00,1.5482,1.54822,1.54785,1.54785,309300000.0
2005-10-12 23:18:00,1.54783,1.54817,1.54766,1.54816,281699999.0
2005-10-12 23:19:00,1.54819,1.54829,1.54778,1.54797,315299999.0
2005-10-12 23:20:00,1.54775,1.5481,1.54754,1.54795,414100005.0
2005-10-12 23:21:00,1.54795,1.54827,1.54788,1.54796,557499998.0
2005-10-12 23:22:00,1.54801,1.54828,1.54756,1.54763,214200000.0
2005-10-12 23:23:00,1.54827,1.54827,1.54762,1.54762,320300006.0
2005-10-12 23:24:00,1.54771,1.5481,1.54765,1.5481,230200003.0
2005-10-12 23:25:00,1.54817,1.54829,1.54769,1.54796,343900000.0
2005-10-12 23:26:00,1.54794,1.54804,1.54773,1.54774,438299994.0
2005-10-12 23:27:00,1.5477,1.54798,1.5477,1.54788,216599999.0
2005-10-12 23:28:00,1.54783,1.54786,1.54758,1.54763,290399999.0
2005-10-12 23:29:00,1.54797,1.54803,1.54755,1.54774,414499999.0
2005-10-12 23:30:00,1.5477,1.54786,1.54753,1.54765,375300002.0
2005-10-12 23:31:00,1.54763,1.54803,1.54752,1.5477,440500007.0
2005-10-12 23:32:00,1.54782,1.54794,1.54763,1.5477,267999996.0
2005-10-12 23:33:00,1.54767,1.54781,1.54762,1.54777,220400004.0
2005-10-12 23:34:00,1.54757,1.54794,1.54743,1.54788,307299999.0
2005-10-12 23:35:00,1.5478,1.54793,1.5476,1.54769,446100007.0
2005-10-12 23:36:00,1.54784,1.54813,1.54776,1.548,307500002.0
2005-10-12 23:37:00,1.54825,1.54825,1.54777,1.54783,404900007.0
2005-10-12 23:38:00,1.548,1.548,1.54758,1.54777,391599997.0
2005-10-12 23:39:00,1.54777,1.54783,1.54773,1.54783,59100002.0
2005-10-12 23:40:00,1.54797,1.54822,1.54781,1.54793,317100000.0
2005-10-12 23:41:00,1.54792,1.54802,1.54783,1.54784,357200000.0
2005-10-12 23:42:00,1.5479,1.54798,1.54771,1.54771,321900001.0
2005-10-12 23:43:00,1.54754,1.54791,1.54754,1.54778,274900000.0
2005-10-12 23:44:00,1.54774,1.54803,1.54774,1.54797,288200002.0
2005-10-12 23:45:00,1.54782,1.54801,1.54782,1.54801,95900002.0
2005-10-12 23:46:00,1.54794,1.54805,1.54785,1.54798,253900001.0
2005-10-12 23:47:00,1.548,1.548,1.5479,1.5479,78799998.0
2005-10-12 23:48:00,1.5479,1.548,1.54785,1.54798,103100000.0
2005-10-12 23:49:00,1.54783,1.54816,1.54768,1.54779,269200001.0
2005-10-12 23:50:00,1.548,1.54805,1.5479,1.54798,143700000.0
2005-10-12 23:51:00,1.54793,1.54805,1.5479,1.548,288500004.0
2005-10-12 23:52:00,1.54814,1.54832,1.54779,1.5479,494499998.0
2005-10-12 23:53:00,1.54796,1.54805,1.54779,1.54792,163800002.0
2005-10-12 23:54:00,1.54802,1.54818,1.54781,1.54781,204600002.0
2005-10-12 23:55:00,1.54808,1.54808,1.54789,1.54793,230700000.0
2005-10-12 23:56:00,1.54802,1.54802,1.54788,1.54788,129399995.0
2005-10-12 23:57:00,1.548,1.54808,1.54783,1.54795,274699996.0
2005-10-12 23:58:00,1.54779,1.54833,1.54779,1.54828,165899997.0
2005-10-12 23:59:00,1.54792,1.54805,1.54792,1.54805,83900000.0
2005-10-13 00:00:00,1.54805,1.54805,1.548,1.548,112600003.0
2005-10-13 00:01:00,1.54829,1.54829,1.5479,1.5479,365200000.0
2005-10-13 00:02:00,1.54794,1.54805,1.54793,1.54805,256300003.0
2005-10-13 00:03:00,1.54809,1.54817,1.54786,1.5479,234299999.0
2005-10-13 00:04:00,1.54792,1.54799,1.54784,1.54793,238600004.0
2005-10-13 00:05:00,1.5478,1.54795,1.5477,1.54783,220300000.0
2005-10-13 00:06:00,1.54776,1.54793,1.54773,1.54788,138999999.0
2005-10-13 00:07:00,1.54773,1.54794,1.54767,1.54788,250200001.0
2005-10-13 00:08:00,1.54782,1.54786,1.54772,1.54774,120000001.0
2005-10-13 00:09:00,1.54792,1.54792,1.54764,1.54766,326600005.0
2005-10-13 00:10:00,1.54783,1.5479,1.54779,1.54783,77500000.0
2005-10-13 00:11:00,1.54775,1.54785,1.54769,1.5478,180299999.0
2005-10-13 00:12:00,1.54768,1.54789,1.54768,1.54789,85399999.0
2005-10-13 00:13:00,1.54792,1.54792,1.54764,1.54764,158600003.0
2005-10-13 00:14:00,1.54766,1.5478,1.54766,1.5478,132700002.0
2005-10-13 00:15:00,1.54784,1.54806,1.54768,1.54774,504700005.0
2005-10-13 00:16:00,1.54769,1.54801,1.54764,1.54782,385900005.0
2005-10-13 00:17:00,1.54762,1.5479,1.54754,1.54771,270199998.0
2005-10-13 00:18:00,1.54774,1.54788,1.54754,1.54781,260799999.0
2005-10-13 00:19:00,1.5478,1.54785,1.5478,1.54785,49500000.0
2005-10-13 00:20:00,1.54775,1.54784,1.5476,1.54768,220999999.0
2005-10-13 00:21:00,1.5476,1.54775,1.54737,1.5475,311500004.0
2005-10-13 00:22:00,1.54733,1.54784,1.54733,1.54779,290100001.0
2005-10-13 00:23:00,1.54786,1.54794,1.54755,1.54781,255400001.0
2005-10-13 00:24:00,1.54743,1.54762,1.54733,1.54751,263200000.0
2005-10-13 00:25:00,1.54813,1.5483,1.54754,1.54759,263900000.0
2005-10-13 00:26:00,1.54769,1.54786,1.54743,1.54752,181299999.0
2005-10-13 00:27:00,1.54751,1.54759,1.54744,1.54759,114200000.0
2005-10-13 00:28:00,1.54755,1.54755,1.54734,1.54734,288800001.0
2005-10-13 00:29:00,1.54731,1.54789,1.54731,1.54789,238500002.0
2005-10-13 00:30:00,1.54751,1.5476,1.54739,1.54759,277200001.0
2005-10-13 00:31:00,1.54747,1.54761,1.54747,1.54752,266700004.0
2005-10-13 00:32:00,1.54734,1.54747,1.54734,1.54747,64900000.0
2005-10-13 00:33:00,1.5475,1.54755,1.54739,1.5474,228800006.0
2005-10-13 00:34:00,1.54743,1.54766,1.54742,1.54758,523099993.0
2005-10-13 00:35:00,1.54752,1.54763,1.54747,1.54752,146399998.0
2005-10-13 00:36:00,1.5478,1.54808,1.54754,1.54761,206500002.0
2005-10-13 00:37:00,1.5474,1.54782,1.5474,1.54757,216400001.0
2005-10-13 00:38:00,1.54725,1.54773,1.54714,1.54747,343999999.0
2005-10-13 00:39:00,1.54771,1.54786,1.54718,1.54728,599700003.0
2005-10-13 00:40:00,1.54755,1.54755,1.5474,1.5474,208599998.0
2005-10-13 00:41:00,1.54755,1.54755,1.54742,1.54742,88700002.0
2005-10-13 00:42:00,1.54745,1.54799,1.54742,1.54775,323400005.0
2005-10-13 00:43:00,1.54783,1.54798,1.54756,1.54756,351499999.0
2005-10-13 00:44:00,1.54757,1.54778,1.54741,1.54761,369900000.0
2005-10-13 00:45:00,1.54736,1.54748,1.54727,1.54738,170700000.0
2005-10-13 00:46:00,1.54735,1.54742,1.54722,1.54725,171300002.0
2005-10-13 00:47:00,1.54762,1.54779,1.54747,1.54768,276500001.0
2005-10-13 00:48:00,1.54738,1.54755,1.54728,1.5474,277499996.0
2005-10-13 00:49:00,1.54792,1.54793,1.54739,1.54745,250500004.0
2005-10-13 00:50:00,1.54772,1.54795,1.54755,1.54783,389700001.0
2005-10-13 00:51:00,1.54785,1.54798,1.54736,1.54736,426000001.0
2005-10-13 00:52:00,1.5474,1.5478,1.54732,1.54735,303600003.0
2005-10-13 00:53:00,1.54782,1.54788,1.54729,1.54729,449600004.0
2005-10-13 00:54:00,1.54739,1.54783,1.5473,1.5474,384600002.0
2005-10-13 00:55:00,1.54753,1.54818,1.54753,1.54792,263100001.0
2005-10-13 00:56:00,1.54752,1.54779,1.54737,1.54744,388900001.0
2005-10-13 00:57:00,1.54727,1.54758,1.54727,1.54748,352100001.0
2005-10-13 00:58:00,1.54745,1.54777,1.54733,1.54744,342200002.0
2005-10-13 00:59:00,1.5472,1.54746,1.5472,1.54746,48699999.0
2005-10-13 01:00:00,1.54745,1.54758,1.54737,1.54746,174899997.0
2005-10-13 01:01:00,1.54725,1.54786,1.54725,1.54752,313100001.0
2005-10-13 01:02:00,1.54737,1.548,1.54737,1.54769,291600002.0
2005-10-13 01:03:00,1.54746,1.54759,1.54731,1.54749,101500000.0
2005-10-13 01:04:00,1.54763,1.54772,1.54749,1.54757,466000003.0
2005-10-13 01:05:00,1.5476,1.54765,1.54742,1.54744,258200001.0
2005-10-13 01:06:00,1.54758,1.5477,1.54743,1.54756,212799999.0
2005-10-13 01:07:00,1.54746,1.54768,1.54746,1.54765,291700001.0
2005-10-13 01:08:00,1.54739,1.54753,1.54736,1.54753,191500001.0
2005-10-13 01:09:00,1.54751,1.54763,1.54745,1.54763,221200000.0
2005-10-13 01:10:00,1.54768,1.54772,1.54754,1.54754,269300006.0
2005-10-13 01:11:00,1.54769,1.54789,1.54754,1.54776,183700003.0
2005-10-13 01:12:00,1.54728,1.54771,1.54728,1.54745,246699998.0
2005-10-13 01:13:00,1.54751,1.54793,1.54751,1.54787,182100002.0
2005-10-13 01:14:00,1.54769,1.54826,1.54749,1.54808,225200002.0
2005-10-13 01:15:00,1.54787,1.54802,1.54759,1.5477,145100000.0
2005-10-13 01:16:00,1.54777,1.54777,1.54739,1.54746,258500001.0
2005-10-13 01:17:00,1.54745,1.54763,1.54712,1.5474,301700001.0
2005-10-13 01:18:00,1.54763,1.54784,1.54734,1.54734,370400000.0
2005-10-13 01:19:00,1.54762,1.54783,1.5476,1.54764,234200003.0
2005-10-13 01:20:00,1.54765,1.54765,1.54746,1.5475,253100002.0
2005-10-13 01:21:00,1.54768,1.54785,1.54766,1.54785,157400001.0
2005-10-13 01:22:00,1.54781,1.54812,1.5476,1.54797,538699998.0
2005-10-13 01:23:00,1.5479,1.5479,1.5478,1.5478,57500002.0
2005-10-13 01:24:00,1.54785,1.54787,1.5477,1.54774,71200000.0
2005-10-13 01:25:00,1.5476,1.5478,1.5476,1.5478,51900001.0
2005-10-13 01:26:00,1.54798,1.54808,1.54774,1.54808,279700001.0
2005-10-13 01:27:00,1.54795,1.54817,1.5478,1.54783,373300003.0
2005-10-13 01:28:00,1.54778,1.54809,1.54778,1.54789,184700000.0
2005-10-13 01:29:00,1.5481,1.54821,1.5478,1.54803,390200004.0
2005-10-13 01:30:00,1.54775,1.54798,1.54772,1.54798,280799997.0
2005-10-13 01:31:00,1.54793,1.54793,1.54775,1.54775,67200002.0
2005-10-13 01:32:00,1.54775,1.54783,1.54755,1.54783,320100001.0
2005-10-13 01:33:00,1.5478,1.5478,1.5477,1.5477,27100000.0
2005-10-13 01:34:00,1.5477,1.54785,1.5475,1.54777,283100000.0
2005-10-13 01:35:00,1.54768,1.54783,1.54761,1.54763,231700001.0
2005-10-13 01:36:00,1.54763,1.54786,1.54763,1.54786,69500002.0
2005-10-13 01:37:00,1.54784,1.5482,1.54766,1.54766,247200004.0
2005-10-13 01:38:00,1.54789,1.54798,1.5478,1.54798,313399998.0
2005-10-13 01:39:00,1.54778,1.5479,1.54765,1.54778,220599999.0
2005-10-13 01:40:00,1.54783,1.5479,1.54762,1.54788,95800000.0
2005-10-13 01:41:00,1.54781,1.54781,1.54753,1.54753,233200006.0
2005-10-13 01:42:00,1.54755,1.54759,1.54743,1.54748,178600004.0
2005-10-13 01:43:00,1.54762,1.54762,1.54746,1.54753,345100001.0
2005-10-13 01:44:00,1.54751,1.54764,1.54745,1.54764,297899999.0
2005-10-13 01:45:00,1.54777,1.54777,1.54741,1.54741,210800002.0
2005-10-13 01:46:00,1.54767,1.54775,1.54739,1.54767,363900001.0
2005-10-13 01:47:00,1.54746,1.54789,1.54746,1.54761,208700002.0
2005-10-13 01:48:00,1.54765,1.54768,1.5475,1.54752,155200000.0
2005-10-13 01:49:00,1.54748,1.54771,1.54747,1.54771,138700001.0
2005-10-13 01:50:00,1.54772,1.54772,1.5475,1.5475,143099999.0
2005-10-13 01:51:00,1.54763,1.54769,1.5475,1.5475,161300001.0
2005-10-13 01:52:00,1.54757,1.54758,1.54736,1.54738,197700001.0
2005-10-13 01:53:00,1.54755,1.54765,1.54739,1.54758,159900002.0
2005-10-13 01:54:00,1.54767,1.54767,1.54748,1.5475,248199995.0
2005-10-13 01:55:00,1.54748,1.5476,1.54736,1.5476,335000002.0
2005-10-13 01:56:00,1.54741,1.54799,1.54741,1.54773,341299991.0
2005-10-13 01:57:00,1.54746,1.54761,1.54741,1.5475,264100000.0
2005-10-13 01:58:00,1.54737,1.54762,1.54737,1.54762,120900001.0
2005-10-13 01:59:00,1.54726,1.54794,1.54726,1.54794,182700002.0
2005-10-13 02:00:00,1.54757,1.54765,1.54734,1.54755,221400000.0
2005-10-13 02:01:00,1.5476,1.54765,1.5475,1.54758,200999997.0
2005-10-13 02:02:00,1.54747,1.54806,1.54743,1.54769,228899998.0
2005-10-13 02:03:00,1.54753,1.54808,1.54744,1.54806,148599999.0
2005-10-13 02:04:00,1.54758,1.54765,1.54744,1.54765,480300004.0
2005-10-13 02:05:00,1.54745,1.54759,1.5473,1.54744,138300000.0
2005-10-13 02:06:00,1.54743,1.54781,1.54741,1.54756,506100003.0
2005-10-13 02:07:00,1.5474,1.54765,1.5474,1.54765,490999998.0
2005-10-13 02:08:00,1.54768,1.54778,1.54743,1.54743,251199999.0
2005-10-13 02:09:00,1.54757,1.54772,1.5475,1.54763,362699995.0
2005-10-13 02:10:00,1.54753,1.5478,1.54751,1.5477,330800003.0
2005-10-13 02:11:00,1.54777,1.54785,1.54751,1.54763,360000005.0
2005-10-13 02:12:00,1.54754,1.5478,1.54754,1.54767,235000001.0
2005-10-13 02:13:00,1.5476,1.5476,1.5475,1.5475,201300003.0
2005-10-13 02:14:00,1.54743,1.54755,1.54738,1.54754,184800002.0
2005-10-13 02:15:00,1.54744,1.5476,1.54739,1.54739,154600001.0
2005-10-13 02:16:00,1.54748,1.54748,1.54729,1.54729,84700001.0
2005-10-13 02:17:00,1.54717,1.5475,1.54717,1.54741,195799998.0
2005-10-13 02:18:00,1.54723,1.54779,1.54722,1.54775,180700001.0
2005-10-13 02:19:00,1.54766,1.54784,1.54742,1.54757,433400004.0
2005-10-13 02:20:00,1.54716,1.54761,1.54697,1.54759,253200001.0
2005-10-13 02:21:00,1.5474,1.54747,1.54727,1.54736,332600002.0
2005-10-13 02:22:00,1.54738,1.54744,1.54722,1.54723,283500006.0
2005-10-13 02:23:00,1.54727,1.54735,1.54714,1.5473,204600001.0
2005-10-13 02:24:00,1.54726,1.5474,1.54717,1.5474,248800000.0
2005-10-13 02:25:00,1.54743,1.54745,1.54736,1.54736,131000002.0
2005-10-13 02:26:00,1.5476,1.5476,1.5473,1.5473,189199997.0
2005-10-13 02:27:00,1.54727,1.54735,1.5471,1.54725,91800000.0
2005-10-13 02:28:00,1.54745,1.54765,1.54706,1.54706,335300004.0
2005-10-13 02:29:00,1.54737,1.54763,1.5472,1.54728,317700000.0
2005-10-13 02:30:00,1.5474,1.5476,1.54716,1.54743,332800004.0
2005-10-13 02:31:00,1.54745,1.54762,1.54732,1.54732,268600001.0
2005-10-13 02:32:00,1.54721,1.54735,1.54712,1.54728,320300003.0
2005-10-13 02:33:00,1.5473,1.5473,1.5472,1.5472,101499998.0
2005-10-13 02:34:00,1.54703,1.54767,1.54702,1.5476,442900000.0
2005-10-13 02:35:00,1.54727,1.54733,1.54694,1.54712,393200000.0
2005-10-13 02:36:00,1.54705,1.5472,1.54691,1.54691,497599995.0
2005-10-13 02:37:00,1.54717,1.54717,1.54685,1.54692,240600003.0
2005-10-13 02:38:00,1.54681,1.54694,1.54681,1.54687,82000000.0
2005-10-13 02:39:00,1.54683,1.54697,1.54672,1.54683,287300000.0
2005-10-13 02:40:00,1.54681,1.54693,1.54665,1.54677,358000002.0
2005-10-13 02:41:00,1.54666,1.54667,1.54645,1.5466,411999997.0
2005-10-13 02:42:00,1.54661,1.54675,1.54657,1.5467,270400000.0
2005-10-13 02:43:00,1.54672,1.54691,1.54668,1.54682,270800001.0
2005-10-13 02:44:00,1.54683,1.54693,1.54676,1.54686,150900003.0
2005-10-13 02:45:00,1.54693,1.54705,1.54687,1.54705,144500000.0
2005-10-13 02:46:00,1.54686,1.54699,1.54672,1.54672,349099997.0
2005-10-13 02:47:00,1.54684,1.54714,1.54684,1.547,315199996.0
2005-10-13 02:48:00,1.54695,1.54697,1.54679,1.5469,170000001.0
2005-10-13 02:49:00,1.54688,1.54688,1.54676,1.54676,23200000.0
2005-10-13 02:50:00,1.54694,1.54701,1.54687,1.54693,53400001.0
2005-10-13 02:51:00,1.54698,1.54705,1.54687,1.54702,184800002.0
2005-10-13 02:52:00,1.54688,1.547,1.54675,1.54678,379900001.0
2005-10-13 02:53:00,1.54694,1.54703,1.54676,1.54691,251100002.0
2005-10-13 02:54:00,1.54687,1.54701,1.54687,1.54701,47800000.0
2005-10-13 02:55:00,1.54697,1.54697,1.54681,1.54691,129700000.0
2005-10-13 02:56:00,1.54678,1.5469,1.54671,1.54685,115700000.0
2005-10-13 02:57:00,1.54687,1.54695,1.54668,1.5469,230899996.0
2005-10-13 02:58:00,1.54697,1.54714,1.5469,1.54714,170799999.0
2005-10-13 02:59:00,1.54705,1.54705,1.54688,1.54689,265099999.0
2005-10-13 03:00:00,1.54702,1.54712,1.54691,1.54702,323799997.0
2005-10-13 03:01:00,1.54695,1.54707,1.54682,1.54685,452199998.0
2005-10-13 03:02:00,1.54685,1.54695,1.54658,1.54658,249100001.0
2005-10-13 03:03:00,1.54687,1.54695,1.54673,1.54685,79800000.0
2005-10-13 03:04:00,1.54702,1.5471,1.54684,1.54697,207700002.0
2005-10-13 03:05:00,1.54688,1.54699,1.54668,1.54668,300300001.0
2005-10-13 03:06:00,1.54687,1.5469,1.54671,1.54671,326300007.0
2005-10-13 03:07:00,1.54661,1.5468,1.54661,1.5468,198300001.0
2005-10-13 03:08:00,1.54678,1.54678,1.54655,1.54655,211099999.0
2005-10-13 03:09:00,1.54655,1.5467,1.54646,1.54656,319499998.0
2005-10-13 03:10:00,1.54642,1.54654,1.54626,1.54645,363700003.0
2005-10-13 03:11:00,1.54638,1.54701,1.54638,1.54701,97800000.0
2005-10-13 03:12:00,1.54709,1.54732,1.54677,1.54705,267699998.0
2005-10-13 03:13:00,1.54694,1.54702,1.54676,1.54692,327800002.0
2005-10-13 03:14:00,1.54685,1.54703,1.54672,1.54696,231100003.0
2005-10-13 03:15:00,1.54705,1.54705,1.54667,1.54692,202899999.0
2005-10-13 03:16:00,1.54695,1.54723,1.54678,1.54694,380399997.0
2005-10-13 03:17:00,1.54712,1.54719,1.54681,1.54692,323700003.0
2005-10-13 03:18:00,1.54708,1.54723,1.54698,1.54715,419600000.0
2005-10-13 03:19:00,1.54711,1.54714,1.54693,1.54699,301399996.0
2005-10-13 03:20:00,1.547,1.54727,1.547,1.54727,249700006.0
2005-10-13 03:21:00,1.54732,1.54748,1.54717,1.54727,243399996.0
2005-10-13 03:22:00,1.54738,1.54754,1.54734,1.54743,56500000.0
2005-10-13 03:23:00,1.5475,1.54764,1.54744,1.54761,245499999.0
2005-10-13 03:24:00,1.54758,1.54774,1.54755,1.54767,276800002.0
2005-10-13 03:25:00,1.54759,1.54763,1.54749,1.54753,108600002.0
2005-10-13 03:26:00,1.54778,1.54786,1.54764,1.54778,169999999.0
2005-10-13 03:27:00,1.54756,1.54763,1.54739,1.5475,310699999.0
2005-10-13 03:28:00,1.54737,1.54748,1.54724,1.5474,162799997.0
2005-10-13 03:29:00,1.54735,1.54767,1.54735,1.54758,253900002.0
2005-10-13 03:30:00,1.54743,1.54763,1.5473,1.54741,279299999.0
2005-10-13 03:31:00,1.54771,1.54771,1.54748,1.5475,118400002.0
2005-10-13 03:32:00,1.54731,1.54754,1.5472,1.54745,272600002.0
2005-10-13 03:33:00,1.5472,1.5472,1.54665,1.54672,210399998.0
2005-10-13 03:34:00,1.54697,1.54707,1.54672,1.5468,297100001.0
2005-10-13 03:35:00,1.54679,1.54679,1.54645,1.54657,258200003.0
2005-10-13 03:36:00,1.54648,1.5467,1.54638,1.54668,391400003.0
2005-10-13 03:37:00,1.54638,1.54656,1.54632,1.54649,245700002.0
2005-10-13 03:38:00,1.54651,1.54674,1.54651,1.54655,238999999.0
2005-10-13 03:39:00,1.54632,1.5465,1.54623,1.54637,257399998.0
2005-10-13 03:40:00,1.54647,1.54651,1.54626,1.54631,320600001.0
2005-10-13 03:41:00,1.54639,1.54676,1.54639,1.54656,411300004.0
2005-10-13 03:42:00,1.54646,1.54646,1.54621,1.54629,287000000.0
2005-10-13 03:43:00,1.54632,1.54651,1.54617,1.54632,342100005.0
2005-10-13 03:44:00,1.54642,1.54659,1.54634,1.54649,117500001.0
2005-10-13 03:45:00,1.54664,1.54664,1.54637,1.54643,527999999.0
2005-10-13 03:46:00,1.54659,1.54659,1.54635,1.54645,239700001.0
2005-10-13 03:47:00,1.54626,1.54645,1.54626,1.54645,168700001.0
2005-10-13 03:48:00,1.54637,1.54645,1.54622,1.54635,82700001.0
2005-10-13 03:49:00,1.54638,1.5466,1.5463,1.5465,362200000.0
2005-10-13 03:50:00,1.54633,1.54644,1.54625,1.5464,197400002.0
2005-10-13 03:51:00,1.54651,1.54663,1.54643,1.54657,234700005.0
2005-10-13 03:52:00,1.54658,1.5466,1.54625,1.54637,250100000.0
2005-10-13 03:53:00,1.54634,1.54656,1.54634,1.54634,279800000.0
2005-10-13 03:54:00,1.54643,1.54649,1.54635,1.54637,379800007.0
2005-10-13 03:55:00,1.54623,1.54645,1.54619,1.54645,189899999.0
2005-10-13 03:56:00,1.5462,1.54645,1.5462,1.54645,315200003.0
2005-10-13 03:57:00,1.54648,1.54652,1.54637,1.54648,161599998.0
2005-10-13 03:58:00,1.54635,1.54648,1.54622,1.54635,352400000.0
2005-10-13 03:59:00,1.54633,1.54634,1.54618,1.54622,338099999.0
2005-10-13 04:00:00,1.54623,1.54638,1.54609,1.5462,73200000.0
2005-10-13 04:01:00,1.54617,1.54621,1.54596,1.54602,457499998.0
2005-10-13 04:02:00,1.54611,1.54632,1.54611,1.54632,211200002.0
2005-10-13 04:03:00,1.54623,1.54642,1.54612,1.54619,288200002.0
2005-10-13 04:04:00,1.54638,1.5466,1.54633,1.54635,311800002.0
2005-10-13 04:05:00,1.54631,1.54647,1.54627,1.54647,424200003.0
2005-10-13 04:06:00,1.5463,1.54646,1.54619,1.5463,285100003.0
2005-10-13 04:07:00,1.5462,1.54625,1.54592,1.54617,317300001.0
2005-10-13 04:08:00,1.54619,1.54623,1.54597,1.54614,138099999.0
2005-10-13 04:09:00,1.54605,1.54625,1.54587,1.5461,181500000.0
2005-10-13 04:10:00,1.5462,1.54625,1.5461,1.54619,170100004.0
2005-10-13 04:11:00,1.54605,1.54627,1.54598,1.54613,336299998.0
2005-10-13 04:12:00,1.5461,1.5461,1.546,1.546,137200001.0
2005-10-13 04:13:00,1.546,1.54619,1.546,1.54609,234999999.0
2005-10-13 04:14:00,1.5459,1.546,1.5459,1.546,68700001.0
2005-10-13 04:15:00,1.54605,1.54605,1.546,1.546,52599999.0
2005-10-13 04:16:00,1.54588,1.546,1.54573,1.54598,350900005.0
2005-10-13 04:17:00,1.54583,1.54602,1.54583,1.54598,358599999.0
2005-10-13 04:18:00,1.546,1.54605,1.54592,1.54598,78000001.0
2005-10-13 04:19:00,1.54577,1.54605,1.54577,1.54603,397300004.0
2005-10-13 04:20:00,1.5459,1.54629,1.54579,1.54605,433800001.0
2005-10-13 04:21:00,1.54612,1.54615,1.54595,1.54606,278299998.0
2005-10-13 04:22:00,1.54608,1.54609,1.54587,1.54596,363100002.0
2005-10-13 04:23:00,1.54605,1.54611,1.54589,1.54601,460799994.0
2005-10-13 04:24:00,1.54595,1.54638,1.54577,1.54606,310200002.0
2005-10-13 04:25:00,1.54611,1.54631,1.546,1.54628,294599998.0
2005-10-13 04:26:00,1.54611,1.5464,1.54611,1.54637,298000000.0
2005-10-13 04:27:00,1.54592,1.5461,1.54592,1.54601,216800001.0
2005-10-13 04:28:00,1.54597,1.54605,1.54587,1.54597,26400000.0
2005-10-13 04:29:00,1.54593,1.54604,1.54587,1.54601,34100000.0
2005-10-13 04:30:00,1.54578,1.54623,1.54558,1.54585,442000005.0
2005-10-13 04:31:00,1.54588,1.54621,1.54576,1.54604,466599997.0
2005-10-13 04:32:00,1.54611,1.54632,1.54586,1.54606,325800001.0
2005-10-13 04:33:00,1.54609,1.54615,1.54592,1.54615,223800000.0
2005-10-13 04:34:00,1.54595,1.5463,1.54589,1.54606,339000002.0
2005-10-13 04:35:00,1.5461,1.54615,1.5459,1.54607,210200002.0
2005-10-13 04:36:00,1.54615,1.54615,1.5461,1.5461,26400000.0
2005-10-13 04:37:00,1.54621,1.54637,1.54596,1.54604,416799997.0
2005-10-13 04:38:00,1.54586,1.54647,1.54586,1.54645,257899998.0
2005-10-13 04:39:00,1.54602,1.54654,1.54573,1.5459,274000001.0
2005-10-13 04:40:00,1.54589,1.54626,1.54577,1.54577,399800006.0
2005-10-13 04:41:00,1.54573,1.54627,1.54573,1.54627,211300002.0
2005-10-13 04:42:00,1.546,1.5464,1.54595,1.54622,333699997.0
2005-10-13 04:43:00,1.54606,1.5461,1.54592,1.54597,149000002.0
2005-10-13 04:44:00,1.54605,1.54605,1.546,1.546,86200001.0
2005-10-13 04:45:00,1.54595,1.54605,1.54578,1.54578,297100005.0
2005-10-13 04:46:00,1.5462,1.54642,1.54598,1.5462,408800005.0
2005-10-13 04:47:00,1.54594,1.54612,1.54588,1.54604,271599999.0
2005-10-13 04:48:00,1.54603,1.54615,1.54595,1.54595,245900003.0
2005-10-13 04:49:00,1.54612,1.54617,1.5459,1.5461,396000002.0
2005-10-13 04:50:00,1.54591,1.5461,1.54587,1.5461,182099999.0
2005-10-13 04:51:00,1.5461,1.5461,1.546,1.546,57900000.0
2005-10-13 04:52:00,1.54606,1.54618,1.54601,1.5461,290799997.0
2005-10-13 04:53:00,1.54587,1.54618,1.54587,1.54618,161400002.0
2005-10-13 04:54:00,1.54598,1.5461,1.54584,1.54592,258100002.0
2005-10-13 04:55:00,1.54597,1.54614,1.54597,1.54614,109400000.0
2005-10-13 04:56:00,1.54597,1.54645,1.54597,1.54645,149300000.0
2005-10-13 04:57:00,1.54593,1.54665,1.54582,1.54649,317200007.0
2005-10-13 04:58:00,1.54622,1.54646,1.54598,1.54631,428800004.0
2005-10-13 04:59:00,1.54615,1.54642,1.54588,1.54621,457300005.0
2005-10-13 05:00:00,1.54636,1.54645,1.54617,1.54629,321500005.0
2005-10-13 05:01:00,1.54627,1.54655,1.54601,1.54627,461800002.0
2005-10-13 05:02:00,1.54595,1.54641,1.54595,1.5462,308800002.0
2005-10-13 05:03:00,1.54616,1.54627,1.54607,1.54626,231700003.0
2005-10-13 05:04:00,1.54635,1.54635,1.54614,1.54614,262300002.0
2005-10-13 05:05:00,1.5463,1.5463,1.5462,1.5462,18400001.0
2005-10-13 05:06:00,1.54635,1.54635,1.54621,1.54621,108500002.0
2005-10-13 05:07:00,1.54633,1.54633,1.54614,1.54621,340399999.0
2005-10-13 05:08:00,1.54673,1.54679,1.54625,1.54625,387000006.0
2005-10-13 05:09:00,1.54631,1.54634,1.54619,1.54621,133400001.0
2005-10-13 05:10:00,1.54638,1.54639,1.54621,1.5463,419999998.0
2005-10-13 05:11:00,1.54648,1.54654,1.5463,1.5463,223399997.0
2005-10-13 05:12:00,1.54631,1.54647,1.54628,1.54645,233799997.0
2005-10-13 05:13:00,1.54643,1.54652,1.54634,1.54642,283100003.0
2005-10-13 05:14:00,1.54628,1.54646,1.54622,1.5464,237600004.0
2005-10-13 05:15:00,1.54628,1.5465,1.54625,1.54629,347500001.0
2005-10-13 05:16:00,1.54626,1.54635,1.54611,1.54628,210100002.0
2005-10-13 05:17:00,1.54645,1.54645,1.54632,1.54632,63100000.0
2005-10-13 05:18:00,1.54658,1.54683,1.54655,1.54671,211700000.0
2005-10-13 05:19:00,1.54678,1.54681,1.54655,1.54666,436700003.0
2005-10-13 05:20:00,1.54673,1.54687,1.54666,1.54674,123600000.0
2005-10-13 05:21:00,1.5469,1.5469,1.54661,1.54661,226600004.0
2005-10-13 05:22:00,1.54705,1.54725,1.54665,1.5468,372799996.0
2005-10-13 05:23:00,1.54686,1.547,1.54684,1.5469,187000000.0
2005-10-13 05:24:00,1.5469,1.54711,1.54673,1.54693,255300000.0
2005-10-13 05:25:00,1.5469,1.54707,1.54678,1.54695,416800000.0
2005-10-13 05:26:00,1.54706,1.54709,1.54697,1.54703,71899998.0
2005-10-13 05:27:00,1.54694,1.54709,1.54678,1.54682,320500001.0
2005-10-13 05:28:00,1.54691,1.54702,1.5469,1.54692,191999999.0
2005-10-13 05:29:00,1.54691,1.54708,1.54691,1.54708,70300000.0
2005-10-13 05:30:00,1.54703,1.54727,1.54703,1.5472,348700003.0
2005-10-13 05:31:00,1.5473,1.54743,1.54723,1.54725,354000002.0
2005-10-13 05:32:00,1.54716,1.5474,1.54716,1.5473,372400008.0
2005-10-13 05:33:00,1.54708,1.54737,1.54708,1.54735,260500000.0
2005-10-13 05:34:00,1.5472,1.54743,1.54715,1.54743,347299998.0
2005-10-13 05:35:00,1.54725,1.54736,1.54725,1.54734,119799999.0
2005-10-13 05:36:00,1.54724,1.54733,1.54712,1.54719,417000003.0
2005-10-13 05:37:00,1.54721,1.54721,1.54684,1.54684,301400004.0
2005-10-13 05:38:00,1.54705,1.5472,1.54693,1.54696,202000001.0
2005-10-13 05:39:00,1.54704,1.54716,1.54692,1.54697,282100002.0
2005-10-13 05:40:00,1.54712,1.54722,1.54692,1.54705,101400000.0
2005-10-13 05:41:00,1.54702,1.54715,1.54702,1.54715,24000000.0
2005-10-13 05:42:00,1.54691,1.54726,1.54691,1.54718,275699997.0
2005-10-13 05:43:00,1.54739,1.54761,1.54721,1.54741,168600000.0
2005-10-13 05:44:00,1.54722,1.54723,1.54701,1.54723,188200001.0
2005-10-13 05:45:00,1.54719,1.54721,1.54705,1.54707,321899999.0
2005-10-13 05:46:00,1.54725,1.54725,1.54707,1.54707,32400000.0
2005-10-13 05:47:00,1.54713,1.54753,1.54686,1.54727,331599999.0
2005-10-13 05:48:00,1.54722,1.54765,1.54715,1.5473,325799999.0
2005-10-13 05:49:00,1.54745,1.54764,1.54698,1.54713,392400004.0
2005-10-13 05:50:00,1.54727,1.5473,1.54709,1.54718,437900001.0
2005-10-13 05:51:00,1.54728,1.54732,1.54714,1.54714,181100002.0
2005-10-13 05:52:00,1.54702,1.54735,1.54702,1.5473,262999999.0
2005-10-13 05:53:00,1.54728,1.54728,1.54706,1.54707,458899998.0
2005-10-13 05:54:00,1.54718,1.54722,1.54686,1.54686,417400004.0
2005-10-13 05:55:00,1.54697,1.54747,1.5468,1.54747,278300001.0
2005-10-13 05:56:00,1.54691,1.54703,1.54691,1.54703,46400000.0
2005-10-13 05:57:00,1.54705,1.54716,1.54696,1.54709,198000000.0
2005-10-13 05:58:00,1.54712,1.54712,1.54692,1.54695,347000001.0
2005-10-13 05:59:00,1.54748,1.54752,1.54728,1.5474,356700002.0
2005-10-13 06:00:00,1.54704,1.54743,1.54697,1.54742,298400000.0
2005-10-13 06:01:00,1.54728,1.54738,1.54696,1.54715,386200002.0
2005-10-13 06:02:00,1.54712,1.54715,1.54702,1.54702,117700002.0
2005-10-13 06:03:00,1.54674,1.54752,1.54674,1.54752,330500001.0
2005-10-13 06:04:00,1.54699,1.54732,1.54699,1.54728,289999999.0
2005-10-13 06:05:00,1.5471,1.54761,1.54699,1.54744,322799998.0
2005-10-13 06:06:00,1.54718,1.54755,1.54703,1.5474,449199998.0
2005-10-13 06:07:00,1.54755,1.54766,1.54702,1.54707,171700002.0
2005-10-13 06:08:00,1.5472,1.54747,1.54696,1.54721,369000004.0
2005-10-13 06:09:00,1.54752,1.5476,1.54719,1.54721,489600003.0
2005-10-13 06:10:00,1.54694,1.54759,1.54685,1.54759,234399999.0
2005-10-13 06:11:00,1.54787,1.54787,1.5469,1.54691,341300001.0
2005-10-13 06:12:00,1.54702,1.54705,1.54688,1.54695,255599999.0
2005-10-13 06:13:00,1.54694,1.54708,1.54688,1.54699,349500005.0
2005-10-13 06:14:00,1.54709,1.54716,1.54696,1.54705,313300001.0
2005-10-13 06:15:00,1.54702,1.54705,1.54695,1.54699,226800003.0
2005-10-13 06:16:00,1.54702,1.54719,1.5469,1.54697,372900002.0
2005-10-13 06:17:00,1.54694,1.54718,1.54694,1.54714,345900002.0
2005-10-13 06:18:00,1.54698,1.5472,1.54694,1.54701,440700005.0
2005-10-13 06:19:00,1.54694,1.5471,1.54684,1.54696,328599998.0
2005-10-13 06:20:00,1.54707,1.54713,1.54693,1.54697,316500003.0
2005-10-13 06:21:00,1.5471,1.54715,1.5471,1.54715,23200001.0
2005-10-13 06:22:00,1.54715,1.54715,1.5469,1.5469,271099998.0
2005-10-13 06:23:00,1.54715,1.54756,1.54692,1.54692,494999998.0
2005-10-13 06:24:00,1.54696,1.54712,1.54688,1.54712,153600001.0
2005-10-13 06:25:00,1.54723,1.54737,1.54706,1.54706,250300002.0
2005-10-13 06:26:00,1.54713,1.54743,1.54692,1.54743,406600001.0
2005-10-13 06:27:00,1.54706,1.54713,1.54698,1.54713,268300004.0
2005-10-13 06:28:00,1.54714,1.54714,1.54691,1.54694,271599996.0
2005-10-13 06:29:00,1.54712,1.54736,1.54694,1.54725,365899998.0
2005-10-13 06:30:00,1.54694,1.54707,1.54694,1.54707,12000000.0
2005-10-13 06:31:00,1.54715,1.54715,1.54692,1.54692,231999999.0
2005-10-13 06:32:00,1.54706,1.54734,1.5468,1.54698,266900003.0
2005-10-13 06:33:00,1.54708,1.54709,1.54691,1.54695,302499998.0
2005-10-13 06:34:00,1.5471,1.54723,1.54703,1.54723,269400004.0
2005-10-13 06:35:00,1.54748,1.54764,1.54729,1.54739,381800002.0
2005-10-13 06:36:00,1.54676,1.54703,1.5466,1.54676,261499999.0
2005-10-13 06:37:00,1.54705,1.54723,1.54705,1.54714,318500003.0
2005-10-13 06:38:00,1.54711,1.54721,1.54704,1.54714,290500006.0
2005-10-13 06:39:00,1.54725,1.54757,1.54705,1.54705,348700000.0
2005-10-13 06:40:00,1.54715,1.54741,1.54691,1.54691,223799998.0
2005-10-13 06:41:00,1.54696,1.54717,1.54685,1.54717,333699998.0
2005-10-13 06:42:00,1.54709,1.54724,1.54708,1.54724,313100006.0
2005-10-13 06:43:00,1.5474,1.54744,1.54704,1.54713,616099999.0
2005-10-13 06:44:00,1.54721,1.54727,1.54711,1.54717,209200000.0
2005-10-13 06:45:00,1.54735,1.54741,1.5472,1.5472,258600005.0
2005-10-13 06:46:00,1.54729,1.54742,1.54717,1.54733,255899998.0
2005-10-13 06:47:00,1.54741,1.54741,1.54714,1.54723,186199999.0
2005-10-13 06:48:00,1.54713,1.54734,1.54713,1.54724,237900003.0
2005-10-13 06:49:00,1.54755,1.54761,1.54704,1.54749,321000000.0
2005-10-13 06:50:00,1.54725,1.54735,1.54711,1.54724,334700001.0
2005-10-13 06:51:00,1.5473,1.5473,1.5472,1.5472,128200001.0
2005-10-13 06:52:00,1.5471,1.54761,1.5471,1.54733,291500000.0
2005-10-13 06:53:00,1.54728,1.54765,1.54714,1.54763,226099998.0
2005-10-13 06:54:00,1.54725,1.54738,1.54712,1.5472,383400006.0
2005-10-13 06:55:00,1.54745,1.54779,1.54733,1.54749,322500000.0
2005-10-13 06:56:00,1.54725,1.5473,1.5471,1.54715,90500000.0
2005-10-13 06:57:00,1.54753,1.54756,1.54729,1.54732,180000001.0
2005-10-13 06:58:00,1.54722,1.54732,1.54712,1.54732,276700001.0
2005-10-13 06:59:00,1.5472,1.54735,1.5472,1.54733,428700002.0
2005-10-13 07:00:00,1.54711,1.54731,1.54702,1.54731,471299996.0
2005-10-13 07:01:00,1.5472,1.54735,1.5472,1.54735,303200002.0
2005-10-13 07:02:00,1.54705,1.54761,1.54705,1.54731,227899997.0
2005-10-13 07:03:00,1.54709,1.54721,1.54692,1.54699,101100000.0
2005-10-13 07:04:00,1.54693,1.54726,1.54675,1.54715,379400004.0
2005-10-13 07:05:00,1.54715,1.5473,1.54715,1.54727,152900001.0
2005-10-13 07:06:00,1.54722,1.54728,1.54706,1.54712,177299999.0
2005-10-13 07:07:00,1.54726,1.54739,1.54714,1.54721,312100003.0
2005-10-13 07:08:00,1.5471,1.54725,1.5471,1.54725,56700002.0
2005-10-13 07:09:00,1.5473,1.54738,1.54712,1.54712,440100004.0
2005-10-13 07:10:00,1.54723,1.5473,1.54709,1.54717,111999997.0
2005-10-13 07:11:00,1.54729,1.5474,1.54719,1.54723,122700002.0
2005-10-13 07:12:00,1.54759,1.54781,1.5471,1.5471,198299999.0
2005-10-13 07:13:00,1.54725,1.54735,1.54712,1.54716,109500003.0
2005-10-13 07:14:00,1.54727,1.54753,1.54696,1.54701,405500005.0
2005-10-13 07:15:00,1.54733,1.54752,1.54716,1.54731,344000001.0
2005-10-13 07:16:00,1.54712,1.54733,1.54712,1.5473,363400002.0
2005-10-13 07:17:00,1.5472,1.5473,1.5472,1.5473,183999999.0
2005-10-13 07:18:00,1.54718,1.54731,1.54706,1.54712,246100002.0
2005-10-13 07:19:00,1.54714,1.54733,1.54714,1.54733,161699997.0
2005-10-13 07:20:00,1.54744,1.54764,1.54733,1.5474,277899999.0
2005-10-13 07:21:00,1.54723,1.54741,1.54723,1.54734,271900002.0
2005-10-13 07:22:00,1.54725,1.54738,1.5471,1.54731,278100001.0
2005-10-13 07:23:00,1.54715,1.5473,1.54715,1.5473,53500000.0
2005-10-13 07:24:00,1.54732,1.54732,1.54704,1.54704,376100001.0
2005-10-13 07:25:00,1.54709,1.54727,1.54709,1.54721,260300000.0
2005-10-13 07:26:00,1.5474,1.54756,1.54715,1.54743,269899997.0
2005-10-13 07:27:00,1.54705,1.54718,1.54691,1.54711,370400004.0
2005-10-13 07:28:00,1.54708,1.54714,1.54691,1.54704,314300007.0
2005-10-13 07:29:00,1.54699,1.54738,1.54694,1.54716,352600002.0
2005-10-13 07:30:00,1.54695,1.54707,1.54694,1.54699,176499999.0
2005-10-13 07:31:00,1.54704,1.54724,1.54677,1.54682,295500003.0
2005-10-13 07:32:00,1.54678,1.54688,1.54664,1.5468,372999995.0
2005-10-13 07:33:00,1.54684,1.54699,1.5468,1.5468,316400005.0
2005-10-13 07:34:00,1.5466,1.54675,1.54657,1.5467,398900005.0
2005-10-13 07:35:00,1.54668,1.54675,1.54656,1.54668,215699997.0
2005-10-13 07:36:00,1.54662,1.54663,1.54652,1.54658,70299999.0
2005-10-13 07:37:00,1.54652,1.5467,1.54639,1.54662,319300002.0
2005-10-13 07:38:00,1.54646,1.54656,1.54644,1.54654,60700000.0
2005-10-13 07:39:00,1.54653,1.54659,1.54647,1.54656,84399999.0
2005-10-13 07:40:00,1.54661,1.54678,1.54652,1.54665,262999998.0
2005-10-13 07:41:00,1.5466,1.54665,1.54634,1.54658,440599999.0
2005-10-13 07:42:00,1.54654,1.54673,1.54648,1.54668,224800001.0
2005-10-13 07:43:00,1.5466,1.54665,1.54645,1.54659,346500000.0
2005-10-13 07:44:00,1.54645,1.54665,1.54645,1.54648,423200004.0
2005-10-13 07:45:00,1.54665,1.54665,1.5465,1.5465,380600002.0
2005-10-13 07:46:00,1.54653,1.5466,1.54639,1.54646,255700004.0
2005-10-13 07:47:00,1.54649,1.54669,1.54649,1.54668,402300002.0
2005-10-13 07:48:00,1.5466,1.54671,1.54647,1.54661,290100002.0
2005-10-13 07:49:00,1.54651,1.54665,1.54651,1.5466,249500002.0
2005-10-13 07:50:00,1.54664,1.54677,1.54659,1.54663,232499997.0
2005-10-13 07:51:00,1.54656,1.54664,1.54639,1.54654,278800000.0
2005-10-13 07:52:00,1.5466,1.54665,1.5465,1.54651,145100000.0
2005-10-13 07:53:00,1.54645,1.5467,1.54645,1.54663,190700000.0
2005-10-13 07:54:00,1.5465,1.54667,1.5463,1.54659,168299998.0
2005-10-13 07:55:00,1.5465,1.5466,1.5465,1.5466,54299999.0
2005-10-13 07:56:00,1.5466,1.54669,1.5464,1.54665,343200001.0
2005-10-13 07:57:00,1.54648,1.54662,1.54643,1.54645,79900000.0
2005-10-13 07:58:00,1.54657,1.54657,1.54644,1.54644,107799999.0
2005-10-13 07:59:00,1.54665,1.54665,1.54649,1.5465,410900005.0
2005-10-13 08:00:00,1.54655,1.54663,1.54642,1.54645,324900007.0
2005-10-13 08:01:00,1.5466,1.54673,1.54647,1.54665,301299998.0
2005-10-13 08:02:00,1.54677,1.54677,1.54644,1.54652,337500002.0
2005-10-13 08:03:00,1.54653,1.5466,1.54637,1.54647,128700002.0
2005-10-13 08:04:00,1.5466,1.5466,1.5465,1.5465,82300000.0
2005-10-13 08:05:00,1.5467,1.54678,1.54663,1.54665,212800000.0
2005-10-13 08:06:00,1.54666,1.54686,1.54658,1.54678,257999998.0
2005-10-13 08:07:00,1.5468,1.54703,1.54676,1.54697,447799999.0
2005-10-13 08:08:00,1.54685,1.54687,1.54667,1.54668,243899997.0
2005-10-13 08:09:00,1.54669,1.54678,1.54654,1.54666,166999999.0
2005-10-13 08:10:00,1.54662,1.54685,1.54635,1.54667,178200000.0
2005-10-13 08:11:00,1.54665,1.54691,1.54665,1.54691,161600005.0
2005-10-13 08:12:00,1.54688,1.54688,1.54657,1.54657,131100000.0
2005-10-13 08:13:00,1.54657,1.54681,1.54657,1.5468,334500000.0
2005-10-13 08:14:00,1.54677,1.54677,1.54644,1.54644,401200001.0
2005-10-13 08:15:00,1.5465,1.54671,1.54647,1.54649,226600001.0
2005-10-13 08:16:00,1.54618,1.54646,1.54618,1.54646,43200001.0
2005-10-13 08:17:00,1.54645,1.54676,1.54645,1.54654,229500003.0
2005-10-13 08:18:00,1.54646,1.54664,1.54645,1.54645,324900002.0
2005-10-13 08:19:00,1.54661,1.54672,1.54656,1.54662,191500002.0
2005-10-13 08:20:00,1.54624,1.5465,1.54624,1.5464,504199996.0
2005-10-13 08:21:00,1.54629,1.54648,1.54613,1.54641,190100002.0
2005-10-13 08:22:00,1.54626,1.5464,1.5462,1.54633,133600001.0
2005-10-13 08:23:00,1.54636,1.54638,1.54611,1.54621,415399998.0
2005-10-13 08:24:00,1.54648,1.54658,1.54638,1.54657,262000001.0
2005-10-13 08:25:00,1.5465,1.54679,1.5465,1.54663,223199997.0
2005-10-13 08:26:00,1.54662,1.54662,1.5464,1.54647,189500004.0
2005-10-13 08:27:00,1.54632,1.54665,1.54632,1.54665,110200000.0
2005-10-13 08:28:00,1.5466,1.54665,1.54644,1.54644,325999998.0
2005-10-13 08:29:00,1.5466,1.54667,1.54653,1.54661,36200000.0
2005-10-13 08:30:00,1.54656,1.54656,1.54637,1.54649,217299999.0
2005-10-13 08:31:00,1.54634,1.54659,1.5463,1.54649,258000000.0
2005-10-13 08:32:00,1.54649,1.54651,1.54633,1.54633,275199997.0
2005-10-13 08:33:00,1.54648,1.54653,1.54618,1.54636,332000001.0
2005-10-13 08:34:00,1.5464,1.54645,1.5463,1.54638,201599998.0
2005-10-13 08:35:00,1.54647,1.54653,1.54627,1.54635,101800001.0
2005-10-13 08:36:00,1.5465,1.54655,1.5465,1.54655,49400000.0
2005-10-13 08:37:00,1.54639,1.54654,1.54632,1.54647,371599999.0
2005-10-13 08:38:00,1.54648,1.5466,1.54634,1.54658,510699993.0
2005-10-13 08:39:00,1.5465,1.54655,1.54642,1.54648,79100000.0
2005-10-13 08:40:00,1.54641,1.54651,1.54627,1.54643,362900001.0
2005-10-13 08:41:00,1.54655,1.54655,1.54633,1.5464,415400004.0
2005-10-13 08:42:00,1.5464,1.5465,1.54633,1.54648,196800001.0
2005-10-13 08:43:00,1.54652,1.54652,1.54632,1.5464,201499997.0
2005-10-13 08:44:00,1.54639,1.54649,1.54637,1.54645,214300003.0
2005-10-13 08:45:00,1.54645,1.54645,1.54609,1.54637,236299998.0
2005-10-13 08:46:00,1.54636,1.54659,1.54608,1.54624,357900005.0
2005-10-13 08:47:00,1.54629,1.54656,1.54627,1.54639,303199999.0
2005-10-13 08:48:00,1.54632,1.54654,1.54614,1.54654,349900001.0
2005-10-13 08:49:00,1.54643,1.54656,1.54628,1.54642,293599997.0
2005-10-13 08:50:00,1.54658,1.54661,1.54637,1.54651,397600004.0
2005-10-13 08:51:00,1.54645,1.54664,1.54636,1.54646,259600003.0
2005-10-13 08:52:00,1.5466,1.54669,1.54641,1.54642,208399998.0
2005-10-13 08:53:00,1.54633,1.5466,1.54633,1.5466,203000003.0
2005-10-13 08:54:00,1.54647,1.54685,1.54647,1.54678,188600002.0
2005-10-13 08:55:00,1.54682,1.54691,1.54669,1.54682,192600002.0
2005-10-13 08:56:00,1.54663,1.54679,1.54654,1.54665,177600001.0
2005-10-13 08:57:00,1.54695,1.54701,1.54676,1.54676,384900002.0
2005-10-13 08:58:00,1.54698,1.54717,1.54687,1.54703,253700002.0
2005-10-13 08:59:00,1.5472,1.54737,1.54714,1.54726,178899999.0
2005-10-13 09:00:00,1.54698,1.54715,1.54697,1.54715,232200002.0
2005-10-13 09:01:00,1.54698,1.54716,1.54696,1.54703,218800000.0
2005-10-13 09:02:00,1.54705,1.5472,1.54698,1.54712,237500000.0
2005-10-13 09:03:00,1.54687,1.54709,1.54687,1.5469,302799992.0
2005-10-13 09:04:00,1.54695,1.54704,1.54684,1.54696,246600002.0
2005-10-13 09:05:00,1.54699,1.54705,1.54685,1.54695,315300005.0
2005-10-13 09:06:00,1.54703,1.54711,1.54692,1.54696,300500007.0
2005-10-13 09:07:00,1.54711,1.54711,1.54686,1.54687,178800000.0
2005-10-13 09:08:00,1.5469,1.547,1.5469,1.547,41500000.0
2005-10-13 09:09:00,1.54704,1.54717,1.54696,1.54704,321000005.0
2005-10-13 09:10:00,1.54717,1.54723,1.54709,1.54711,51100000.0
2005-10-13 09:11:00,1.54727,1.54734,1.54717,1.54717,286899995.0
2005-10-13 09:12:00,1.54709,1.54726,1.54709,1.54723,268000002.0
2005-10-13 09:13:00,1.5471,1.54725,1.54707,1.54711,193300003.0
2005-10-13 09:14:00,1.5472,1.5472,1.54697,1.54707,249300001.0
2005-10-13 09:15:00,1.54723,1.54731,1.54711,1.54717,330000000.0
2005-10-13 09:16:00,1.54734,1.54741,1.54727,1.54733,69200001.0
2005-10-13 09:17:00,1.54744,1.54759,1.54744,1.54759,32800000.0
2005-10-13 09:18:00,1.54765,1.54772,1.54752,1.54752,167700001.0
2005-10-13 09:19:00,1.54743,1.5476,1.54742,1.54745,328799999.0
2005-10-13 09:20:00,1.54748,1.54772,1.54743,1.54757,236400001.0
2005-10-13 09:21:00,1.54754,1.54769,1.54743,1.54762,309200006.0
2005-10-13 09:22:00,1.54763,1.5479,1.54763,1.5479,173000000.0
2005-10-13 09:23:00,1.54774,1.54787,1.54761,1.54774,175499998.0
2005-10-13 09:24:00,1.54766,1.5477,1.54751,1.54758,383700005.0
2005-10-13 09:25:00,1.54747,1.5477,1.54747,1.5477,132000002.0
2005-10-13 09:26:00,1.54768,1.54775,1.54762,1.5477,54500001.0
2005-10-13 09:27:00,1.54755,1.54776,1.54742,1.54776,279799997.0
2005-10-13 09:28:00,1.54772,1.54772,1.5474,1.5474,210700002.0
2005-10-13 09:29:00,1.5475,1.54763,1.54741,1.54754,328200000.0
2005-10-13 09:30:00,1.54765,1.54779,1.54756,1.54761,336999998.0
2005-10-13 09:31:00,1.54765,1.54775,1.54757,1.54763,314000001.0
2005-10-13 09:32:00,1.54772,1.54781,1.5476,1.54776,262200000.0
2005-10-13 09:33:00,1.54775,1.54775,1.54755,1.5476,260400003.0
2005-10-13 09:34:00,1.54763,1.54773,1.54754,1.54767,209900004.0
2005-10-13 09:35:00,1.5476,1.54775,1.5476,1.54775,283999999.0
2005-10-13 09:36:00,1.54761,1.54775,1.54756,1.54756,129500002.0
2005-10-13 09:37:00,1.54758,1.54774,1.54758,1.54774,93500002.0
2005-10-13 09:38:00,1.54775,1.54775,1.54743,1.54757,286200006.0
2005-10-13 09:39:00,1.54769,1.54775,1.54763,1.54775,238999998.0
2005-10-13 09:40:00,1.5477,1.5477,1.5476,1.5476,63900000.0
2005-10-13 09:41:00,1.54775,1.54775,1.54756,1.5476,342200006.0
2005-10-13 09:42:00,1.54767,1.54783,1.54763,1.54773,295099997.0
2005-10-13 09:43:00,1.54773,1.54775,1.54756,1.54761,273600000.0
2005-10-13 09:44:00,1.54747,1.5476,1.54736,1.54753,150000000.0
2005-10-13 09:45:00,1.54748,1.5476,1.54742,1.54755,109799998.0
2005-10-13 09:46:00,1.54765,1.54765,1.5476,1.5476,83800001.0
2005-10-13 09:47:00,1.54751,1.54765,1.5475,1.5476,256200005.0
2005-10-13 09:48:00,1.54761,1.54773,1.54747,1.54758,446300002.0
2005-10-13 09:49:00,1.54754,1.54769,1.54754,1.54769,279400002.0
2005-10-13 09:50:00,1.54763,1.54773,1.54743,1.54772,275499999.0
2005-10-13 09:51:00,1.54767,1.54781,1.54767,1.54778,200500002.0
2005-10-13 09:52:00,1.54774,1.54793,1.54774,1.54793,74299999.0
2005-10-13 09:53:00,1.54786,1.54803,1.54776,1.54803,224200000.0
2005-10-13 09:54:00,1.54808,1.5482,1.54796,1.54796,174600002.0
2005-10-13 09:55:00,1.5482,1.54849,1.54813,1.5484,273100002.0
2005-10-13 09:56:00,1.5483,1.54836,1.54818,1.54818,148900003.0
2005-10-13 09:57:00,1.54818,1.54837,1.54817,1.54836,217099999.0
2005-10-13 09:58:00,1.54823,1.54842,1.54819,1.54819,301099999.0
2005-10-13 09:59:00,1.54841,1.54862,1.54841,1.54852,166300000.0
2005-10-13 10:00:00,1.54844,1.54862,1.54842,1.54856,448100000.0
2005-10-13 10:01:00,1.54867,1.54874,1.54855,1.54866,307799997.0
2005-10-13 10:02:00,1.54869,1.54895,1.54854,1.5488,351300003.0
2005-10-13 10:03:00,1.54893,1.54902,1.54884,1.54888,492600005.0
2005-10-13 10:04:00,1.54893,1.5491,1.54882,1.549,227799995.0
2005-10-13 10:05:00,1.54898,1.54917,1.54892,1.54902,285299999.0
2005-10-13 10:06:00,1.54897,1.54915,1.54891,1.54894,297400001.0
2005-10-13 10:07:00,1.54912,1.54912,1.54884,1.5489,388999998.0
2005-10-13 10:08:00,1.54896,1.54912,1.54878,1.54902,491800005.0
2005-10-13 10:09:00,1.54888,1.54907,1.54882,1.54893,296300005.0
2005-10-13 10:10:00,1.54893,1.54903,1.54885,1.5489,115799999.0
2005-10-13 10:11:00,1.54902,1.5493,1.54902,1.5492,387999994.0
2005-10-13 10:12:00,1.5492,1.54937,1.54913,1.54925,265499999.0
2005-10-13 10:13:00,1.54929,1.54951,1.54929,1.54942,213899996.0
2005-10-13 10:14:00,1.54948,1.54962,1.54931,1.54955,355600002.0
2005-10-13 10:15:00,1.54953,1.54962,1.54943,1.5495,137300000.0
2005-10-13 10:16:00,1.54974,1.54981,1.54957,1.54971,425800002.0
2005-10-13 10:17:00,1.54975,1.54991,1.54967,1.54967,325200001.0
2005-10-13 10:18:00,1.5498,1.54994,1.54972,1.54983,298300002.0
2005-10-13 10:19:00,1.5499,1.54995,1.54971,1.54995,147000001.0
2005-10-13 10:20:00,1.55001,1.55001,1.54983,1.54986,143600001.0
2005-10-13 10:21:00,1.54966,1.54989,1.54965,1.54978,295500001.0
2005-10-13 10:22:00,1.54984,1.54998,1.54976,1.54982,275100000.0
2005-10-13 10:23:00,1.55002,1.55018,1.54988,1.5501,209500002.0
2005-10-13 10:24:00,1.55018,1.55035,1.55008,1.55035,148300001.0
2005-10-13 10:25:00,1.55033,1.55033,1.54991,1.54991,387200003.0
2005-10-13 10:26:00,1.55021,1.55047,1.55021,1.55039,187600000.0
2005-10-13 10:27:00,1.55065,1.551,1.55065,1.55081,353200004.0
2005-10-13 10:28:00,1.55067,1.55067,1.55044,1.5505,98500000.0
2005-10-13 10:29:00,1.55067,1.55086,1.55067,1.55086,117400000.0
2005-10-13 10:30:00,1.5509,1.55115,1.55077,1.55113,250400006.0
2005-10-13 10:31:00,1.55107,1.55146,1.55104,1.5514,279399997.0
2005-10-13 10:32:00,1.55135,1.55152,1.55117,1.55117,243900001.0
2005-10-13 10:33:00,1.55129,1.55157,1.55124,1.55135,328000001.0
2005-10-13 10:34:00,1.55137,1.55156,1.5513,1.55138,361600003.0
2005-10-13 10:35:00,1.55136,1.55136,1.55102,1.55102,189699997.0
2005-10-13 10:36:00,1.55119,1.55141,1.55119,1.55129,210400004.0
2005-10-13 10:37:00,1.55131,1.55147,1.55127,1.5514,266899997.0
2005-10-13 10:38:00,1.55142,1.55161,1.55137,1.55147,244099996.0
2005-10-13 10:39:00,1.55143,1.55155,1.55141,1.55155,285400003.0
2005-10-13 10:40:00,1.55121,1.55138,1.55119,1.55136,289900000.0
2005-10-13 10:41:00,1.55133,1.55149,1.55126,1.55126,406800003.0
2005-10-13 10:42:00,1.55152,1.55156,1.55131,1.55137,266099998.0
2005-10-13 10:43:00,1.55164,1.55208,1.55164,1.55199,284200000.0
2005-10-13 10:44:00,1.55183,1.55195,1.55158,1.5517,238700000.0
2005-10-13 10:45:00,1.55163,1.55185,1.55163,1.55169,201899999.0
2005-10-13 10:46:00,1.55177,1.55187,1.55164,1.55168,335100001.0
2005-10-13 10:47:00,1.55182,1.55182,1.55158,1.55158,241600003.0
2005-10-13 10:48:00,1.55164,1.55182,1.55156,1.55156,269500005.0
2005-10-13 10:49:00,1.55171,1.55181,1.55158,1.55164,248300001.0
2005-10-13 10:50:00,1.5515,1.5517,1.5515,1.5517,111500000.0
2005-10-13 10:51:00,1.55145,1.55181,1.55145,1.55168,571500008.0
2005-10-13 10:52:00,1.55163,1.5519,1.55162,1.55171,182400001.0
2005-10-13 10:53:00,1.55178,1.55187,1.5517,1.5518,230899999.0
2005-10-13 10:54:00,1.55178,1.55184,1.55162,1.55162,215500000.0
2005-10-13 10:55:00,1.55152,1.55175,1.55152,1.55163,384399997.0
2005-10-13 10:56:00,1.55162,1.55179,1.55151,1.55172,373100003.0
2005-10-13 10:57:00,1.55171,1.5519,1.55166,1.55186,251300001.0
2005-10-13 10:58:00,1.55172,1.55182,1.55155,1.55163,236700002.0
2005-10-13 10:59:00,1.55169,1.55173,1.55155,1.55165,96600000.0
2005-10-13 11:00:00,1.55167,1.55175,1.5515,1.55165,272800001.0
2005-10-13 11:01:00,1.55175,1.55175,1.55154,1.55159,176500000.0
2005-10-13 11:02:00,1.55172,1.55178,1.55161,1.55168,233399999.0
2005-10-13 11:03:00,1.55168,1.55182,1.5516,1.55169,302900005.0
2005-10-13 11:04:00,1.55173,1.55198,1.55161,1.5518,185699999.0
2005-10-13 11:05:00,1.55204,1.55204,1.55187,1.55196,215400000.0
2005-10-13 11:06:00,1.55194,1.552,1.55184,1.55196,252499997.0
2005-10-13 11:07:00,1.5519,1.552,1.55178,1.55178,231900003.0
2005-10-13 11:08:00,1.5517,1.5518,1.5517,1.5518,31700000.0
2005-10-13 11:09:00,1.55172,1.55191,1.55166,1.55187,250700000.0
2005-10-13 11:10:00,1.5518,1.5518,1.55162,1.55164,209399999.0
2005-10-13 11:11:00,1.55173,1.55181,1.55167,1.55174,80000000.0
2005-10-13 11:12:00,1.5517,1.55175,1.55155,1.5516,342100000.0
2005-10-13 11:13:00,1.5517,1.55175,1.5515,1.55167,381700001.0
2005-10-13 11:14:00,1.55159,1.55174,1.55156,1.55174,268700001.0
2005-10-13 11:15:00,1.5517,1.55175,1.55151,1.55167,412000003.0
2005-10-13 11:16:00,1.55167,1.55169,1.55151,1.55154,176799998.0
2005-10-13 11:17:00,1.55153,1.55178,1.55153,1.5517,353200002.0
2005-10-13 11:18:00,1.5517,1.55175,1.5516,1.55168,266400003.0
2005-10-13 11:19:00,1.5517,1.55175,1.55157,1.55169,122999998.0
2005-10-13 11:20:00,1.55175,1.55185,1.55164,1.5517,420599998.0
2005-10-13 11:21:00,1.55185,1.55185,1.55169,1.55185,281099999.0
2005-10-13 11:22:00,1.55176,1.55187,1.55163,1.55163,125800000.0
2005-10-13 11:23:00,1.55185,1.55193,1.5517,1.5517,207800002.0
2005-10-13 11:24:00,1.55169,1.55195,1.55169,1.5519,394100000.0
2005-10-13 11:25:00,1.5519,1.55195,1.55163,1.55185,217500000.0
2005-10-13 11:26:00,1.5518,1.55194,1.55179,1.55188,256300003.0
2005-10-13 11:27:00,1.55182,1.55191,1.55174,1.5518,269299998.0
2005-10-13 11:28:00,1.55177,1.55184,1.55165,1.55165,213899999.0
2005-10-13 11:29:00,1.5517,1.55174,1.55148,1.55148,266300001.0
2005-10-13 11:30:00,1.5516,1.55173,1.55152,1.55155,391900004.0
2005-10-13 11:31:00,1.55159,1.55173,1.55155,1.55163,297499995.0
2005-10-13 11:32:00,1.55164,1.55178,1.55158,1.55166,436600004.0
2005-10-13 11:33:00,1.5517,1.55178,1.55162,1.55175,271000001.0
2005-10-13 11:34:00,1.55171,1.55181,1.55157,1.55163,295700000.0
2005-10-13 11:35:00,1.55162,1.55183,1.55159,1.55178,249500003.0
2005-10-13 11:36:00,1.55185,1.55185,1.55164,1.5517,295800002.0
2005-10-13 11:37:00,1.55166,1.55188,1.55166,1.55187,452699997.0
2005-10-13 11:38:00,1.55195,1.55195,1.5518,1.55188,172400004.0
2005-10-13 11:39:00,1.5518,1.55195,1.55172,1.5519,412300002.0
2005-10-13 11:40:00,1.5517,1.55192,1.5517,1.55178,253900002.0
2005-10-13 11:41:00,1.55164,1.55191,1.55164,1.55185,291500001.0
2005-10-13 11:42:00,1.55173,1.55181,1.55154,1.55158,294899998.0
2005-10-13 11:43:00,1.55144,1.55163,1.55144,1.55152,283199998.0
2005-10-13 11:44:00,1.55143,1.55159,1.55137,1.55142,290600000.0
2005-10-13 11:45:00,1.55152,1.55176,1.55149,1.55156,302699999.0
2005-10-13 11:46:00,1.55147,1.55161,1.55136,1.55136,191600000.0
2005-10-13 11:47:00,1.55153,1.55164,1.55129,1.55144,374300000.0
2005-10-13 11:48:00,1.55147,1.5516,1.55134,1.55157,181199998.0
2005-10-13 11:49:00,1.55146,1.55176,1.55146,1.5515,508299994.0
2005-10-13 11:50:00,1.55165,1.55187,1.55165,1.55183,311500001.0
2005-10-13 11:51:00,1.55173,1.55187,1.55161,1.5518,309800004.0
2005-10-13 11:52:00,1.55159,1.55183,1.55159,1.55183,254099999.0
2005-10-13 11:53:00,1.55183,1.55187,1.55166,1.55172,363800007.0
2005-10-13 11:54:00,1.55179,1.55184,1.5516,1.5516,422100000.0
2005-10-13 11:55:00,1.55173,1.55189,1.55158,1.55163,371100001.0
2005-10-13 11:56:00,1.5517,1.55177,1.55158,1.55171,245099995.0
2005-10-13 11:57:00,1.55159,1.55182,1.55159,1.55177,212900000.0
2005-10-13 11:58:00,1.55178,1.55182,1.55159,1.55167,181500000.0
2005-10-13 11:59:00,1.55178,1.55198,1.55176,1.5519,409999997.0
2005-10-13 12:00:00,1.55204,1.55204,1.55181,1.55181,396400001.0
2005-10-13 12:01:00,1.5518,1.55213,1.5518,1.55207,472200001.0
2005-10-13 12:02:00,1.55209,1.55213,1.55195,1.55203,398300006.0
2005-10-13 12:03:00,1.55202,1.55205,1.55176,1.55197,346700007.0
2005-10-13 12:04:00,1.55212,1.55213,1.55203,1.55203,92800003.0
2005-10-13 12:05:00,1.55223,1.55225,1.55212,1.55213,159299998.0
2005-10-13 12:06:00,1.55212,1.55222,1.55185,1.55215,292499998.0
2005-10-13 12:07:00,1.55204,1.55217,1.5519,1.55205,386600002.0
2005-10-13 12:08:00,1.55214,1.55225,1.55205,1.55218,412499994.0
2005-10-13 12:09:00,1.55206,1.55217,1.55206,1.55215,64000000.0
2005-10-13 12:10:00,1.55212,1.55218,1.55184,1.55197,147900000.0
2005-10-13 12:11:00,1.5519,1.5521,1.55186,1.55202,297300001.0
2005-10-13 12:12:00,1.55191,1.5521,1.55189,1.55199,293400000.0
2005-10-13 12:13:00,1.55191,1.552,1.55182,1.55192,240600000.0
2005-10-13 12:14:00,1.55195,1.55199,1.55171,1.55198,436800003.0
2005-10-13 12:15:00,1.55202,1.55202,1.55183,1.55184,426599998.0
2005-10-13 12:16:00,1.55165,1.55193,1.55165,1.55183,249600000.0
2005-10-13 12:17:00,1.55188,1.55192,1.55177,1.55183,205000000.0
2005-10-13 12:18:00,1.55182,1.55191,1.55166,1.55166,338600000.0
2005-10-13 12:19:00,1.55183,1.55183,1.55165,1.55165,209400002.0
2005-10-13 12:20:00,1.55174,1.55174,1.55164,1.55164,57799999.0
2005-10-13 12:21:00,1.55168,1.55178,1.55154,1.55169,267800005.0
2005-10-13 12:22:00,1.5517,1.55175,1.55154,1.55168,473099998.0
2005-10-13 12:23:00,1.5516,1.55175,1.55147,1.55157,287000004.0
2005-10-13 12:24:00,1.55172,1.55182,1.55164,1.55173,222300004.0
2005-10-13 12:25:00,1.55175,1.55178,1.55152,1.55154,431900004.0
2005-10-13 12:26:00,1.55159,1.55175,1.55156,1.5517,309300003.0
2005-10-13 12:27:00,1.55158,1.5517,1.5515,1.5517,295900000.0
2005-10-13 12:28:00,1.5516,1.55175,1.55143,1.55163,136200002.0
2005-10-13 12:29:00,1.55165,1.55179,1.55155,1.55167,212199999.0
2005-10-13 12:30:00,1.55155,1.55173,1.55152,1.55168,159300000.0
2005-10-13 12:31:00,1.55171,1.55178,1.55159,1.55178,333600003.0
2005-10-13 12:32:00,1.55177,1.55182,1.55159,1.55164,466000000.0
2005-10-13 12:33:00,1.55172,1.55185,1.55172,1.55185,85500001.0
2005-10-13 12:34:00,1.55175,1.55187,1.55175,1.55187,87399997.0
2005-10-13 12:35:00,1.55183,1.55191,1.55177,1.55184,83200001.0
2005-10-13 12:36:00,1.55171,1.55182,1.55163,1.55175,95600002.0
2005-10-13 12:37:00,1.5517,1.55192,1.5517,1.55192,266399997.0
2005-10-13 12:38:00,1.55179,1.55196,1.55176,1.55186,342299997.0
2005-10-13 12:39:00,1.55186,1.55188,1.55168,1.55187,348400000.0
2005-10-13 12:40:00,1.55188,1.55194,1.55167,1.55177,344300002.0
2005-10-13 12:41:00,1.55186,1.55186,1.55161,1.55161,177400000.0
2005-10-13 12:42:00,1.55168,1.55183,1.55165,1.5518,270300007.0
2005-10-13 12:43:00,1.55168,1.55183,1.55162,1.55179,396700002.0
2005-10-13 12:44:00,1.55167,1.55182,1.55148,1.55172,324999996.0
2005-10-13 12:45:00,1.55159,1.55178,1.55153,1.55177,283300000.0
2005-10-13 12:46:00,1.5517,1.55188,1.55161,1.55182,326300003.0
2005-10-13 12:47:00,1.55166,1.55187,1.55164,1.55187,139900000.0
2005-10-13 12:48:00,1.55175,1.55193,1.55162,1.55184,207900000.0
2005-10-13 12:49:00,1.55194,1.55194,1.55172,1.55188,230300003.0
2005-10-13 12:50:00,1.55184,1.55194,1.55174,1.55174,306600000.0
2005-10-13 12:51:00,1.55203,1.55203,1.55188,1.55188,276500000.0
2005-10-13 12:52:00,1.55175,1.55195,1.55149,1.55175,520999997.0
2005-10-13 12:53:00,1.55175,1.55192,1.55158,1.55192,364099999.0
2005-10-13 12:54:00,1.55185,1.55187,1.55168,1.55178,289199996.0
2005-10-13 12:55:00,1.5519,1.5519,1.55168,1.55175,121500002.0
2005-10-13 12:56:00,1.55146,1.5517,1.55146,1.55159,335500001.0
2005-10-13 12:57:00,1.55156,1.55175,1.55156,1.55168,209200002.0
2005-10-13 12:58:00,1.55146,1.55162,1.55144,1.55152,426500002.0
2005-10-13 12:59:00,1.55136,1.55161,1.55136,1.55152,169100005.0
2005-10-13 13:00:00,1.55148,1.55155,1.55136,1.55142,297100004.0
2005-10-13 13:01:00,1.55153,1.55162,1.55142,1.55147,128000004.0
2005-10-13 13:02:00,1.55154,1.55162,1.55132,1.55146,149100000.0
2005-10-13 13:03:00,1.55152,1.55163,1.55136,1.55155,171100000.0
2005-10-13 13:04:00,1.55153,1.55167,1.55134,1.55157,254700002.0
2005-10-13 13:05:00,1.55167,1.55169,1.55147,1.55153,251600004.0
2005-10-13 13:06:00,1.55153,1.5516,1.5514,1.55142,297900001.0
2005-10-13 13:07:00,1.55144,1.55162,1.55133,1.55147,296699996.0
2005-10-13 13:08:00,1.5515,1.55162,1.55141,1.55141,114399997.0
2005-10-13 13:09:00,1.55153,1.55161,1.55147,1.55154,43700000.0
2005-10-13 13:10:00,1.55148,1.55162,1.55135,1.55147,284000005.0
2005-10-13 13:11:00,1.55153,1.55161,1.55143,1.55152,31200000.0
2005-10-13 13:12:00,1.55135,1.55148,1.55124,1.55146,274300002.0
2005-10-13 13:13:00,1.55144,1.55147,1.55125,1.55135,401400004.0
2005-10-13 13:14:00,1.55138,1.5515,1.55133,1.5515,254799994.0
2005-10-13 13:15:00,1.55145,1.55155,1.5513,1.5513,269099997.0
2005-10-13 13:16:00,1.55145,1.55145,1.55125,1.55126,392900002.0
2005-10-13 13:17:00,1.55141,1.55143,1.5512,1.55127,386800003.0
2005-10-13 13:18:00,1.55139,1.55154,1.55124,1.5513,406199999.0
2005-10-13 13:19:00,1.5513,1.5516,1.5513,1.55147,373999999.0
2005-10-13 13:20:00,1.55162,1.55162,1.55141,1.55141,303299998.0
2005-10-13 13:21:00,1.55157,1.55161,1.55144,1.55144,203200001.0
2005-10-13 13:22:00,1.55148,1.55157,1.55136,1.5515,321600005.0
2005-10-13 13:23:00,1.55141,1.5515,1.5512,1.55136,215499997.0
2005-10-13 13:24:00,1.55135,1.55145,1.5512,1.55138,334099998.0
2005-10-13 13:25:00,1.55137,1.55147,1.55118,1.55135,523799996.0
2005-10-13 13:26:00,1.55145,1.55145,1.55113,1.55113,287300002.0
2005-10-13 13:27:00,1.55134,1.55149,1.55124,1.55132,249300001.0
2005-10-13 13:28:00,1.55133,1.5515,1.55122,1.55139,266799998.0
2005-10-13 13:29:00,1.55134,1.55143,1.5512,1.55134,320200002.0
2005-10-13 13:30:00,1.5514,1.55145,1.5513,1.55139,340200001.0
2005-10-13 13:31:00,1.5514,1.55153,1.55133,1.55148,302100000.0
2005-10-13 13:32:00,1.55147,1.55154,1.55136,1.55138,296600000.0
2005-10-13 13:33:00,1.55153,1.55164,1.55142,1.55146,290700000.0
2005-10-13 13:34:00,1.55147,1.55155,1.55131,1.5515,177100003.0
2005-10-13 13:35:00,1.5515,1.55155,1.55135,1.55135,251999999.0
2005-10-13 13:36:00,1.55138,1.55155,1.55132,1.5514,256499999.0
2005-10-13 13:37:00,1.5513,1.55152,1.5513,1.5514,283499994.0
2005-10-13 13:38:00,1.55138,1.55152,1.55136,1.55147,310200004.0
2005-10-13 13:39:00,1.55132,1.55148,1.55132,1.55133,275100000.0
2005-10-13 13:40:00,1.55145,1.55153,1.55131,1.55147,322599999.0
2005-10-13 13:41:00,1.55138,1.55154,1.55129,1.55154,212700000.0
2005-10-13 13:42:00,1.5515,1.55155,1.55138,1.55138,135299997.0
2005-10-13 13:43:00,1.55144,1.55152,1.55131,1.55144,216500007.0
2005-10-13 13:44:00,1.55138,1.5515,1.5513,1.5515,282100002.0
2005-10-13 13:45:00,1.55131,1.55144,1.55131,1.55143,73799998.0
2005-10-13 13:46:00,1.55142,1.55142,1.55118,1.5513,456000000.0
2005-10-13 13:47:00,1.55129,1.55145,1.55115,1.55132,306900003.0
2005-10-13 13:48:00,1.55143,1.5516,1.55135,1.5515,323000000.0
2005-10-13 13:49:00,1.5515,1.55163,1.5515,1.55162,215500003.0
2005-10-13 13:50:00,1.55158,1.55159,1.55142,1.55145,518100001.0
2005-10-13 13:51:00,1.55157,1.55164,1.55143,1.5515,254300004.0
2005-10-13 13:52:00,1.55162,1.5517,1.55142,1.55154,300100000.0
2005-10-13 13:53:00,1.55154,1.55162,1.55136,1.55148,185000003.0
2005-10-13 13:54:00,1.55147,1.5516,1.55127,1.5516,420800006.0
2005-10-13 13:55:00,1.55157,1.55165,1.55146,1.5515,339299998.0
2005-10-13 13:56:00,1.5516,1.55173,1.55144,1.55173,191800000.0
2005-10-13 13:57:00,1.55159,1.55182,1.55154,1.55162,348800004.0
2005-10-13 13:58:00,1.55155,1.55167,1.55146,1.55148,273100000.0
2005-10-13 13:59:00,1.55147,1.55157,1.55134,1.55148,183699997.0
2005-10-13 14:00:00,1.55147,1.55147,1.55131,1.55131,37200000.0
2005-10-13 14:01:00,1.55113,1.55141,1.55113,1.55128,289900001.0
2005-10-13 14:02:00,1.55132,1.55146,1.55126,1.55137,442199999.0
2005-10-13 14:03:00,1.5509,1.55136,1.5509,1.55135,278699997.0
2005-10-13 14:04:00,1.55128,1.55141,1.55118,1.55132,474800008.0
2005-10-13 14:05:00,1.55139,1.55141,1.55135,1.55135,128000003.0
2005-10-13 14:06:00,1.55145,1.55145,1.5512,1.55133,384099998.0
2005-10-13 14:07:00,1.55138,1.55138,1.55116,1.55122,315299997.0
2005-10-13 14:08:00,1.55118,1.55135,1.55117,1.55128,302100000.0
2005-10-13 14:09:00,1.55127,1.55134,1.55115,1.5512,237999999.0
2005-10-13 14:10:00,1.5513,1.55143,1.55126,1.55138,305500000.0
2005-10-13 14:11:00,1.55125,1.55137,1.55116,1.55122,289799995.0
2005-10-13 14:12:00,1.55117,1.5513,1.55107,1.55116,416599995.0
2005-10-13 14:13:00,1.55133,1.55141,1.55116,1.55133,412200001.0
2005-10-13 14:14:00,1.55122,1.55122,1.55098,1.55102,307599997.0
2005-10-13 14:15:00,1.551,1.55131,1.551,1.55123,366799995.0
2005-10-13 14:16:00,1.55129,1.55137,1.55113,1.55137,243000000.0
2005-10-13 14:17:00,1.55138,1.55145,1.55127,1.55136,327399998.0
2005-10-13 14:18:00,1.55145,1.5515,1.55122,1.55122,387799996.0
2005-10-13 14:19:00,1.55132,1.55132,1.55111,1.55115,338599997.0
2005-10-13 14:20:00,1.55114,1.55128,1.55095,1.55119,321500000.0
2005-10-13 14:21:00,1.55102,1.5512,1.55087,1.55093,265400004.0
2005-10-13 14:22:00,1.55101,1.55113,1.5509,1.55093,326200003.0
2005-10-13 14:23:00,1.55105,1.55105,1.55084,1.55084,250700002.0
2005-10-13 14:24:00,1.55107,1.55109,1.55085,1.55085,422399993.0
2005-10-13 14:25:00,1.55101,1.55112,1.55084,1.55097,311300001.0
2005-10-13 14:26:00,1.551,1.55109,1.55082,1.55106,311700001.0
2005-10-13 14:27:00,1.55093,1.55131,1.55081,1.55131,354800007.0
2005-10-13 14:28:00,1.55096,1.55124,1.55096,1.55112,306000006.0
2005-10-13 14:29:00,1.55099,1.55116,1.55088,1.55113,282400002.0
2005-10-13 14:30:00,1.55113,1.55114,1.55075,1.55075,370700002.0
2005-10-13 14:31:00,1.55097,1.5511,1.55081,1.55081,213999999.0
2005-10-13 14:32:00,1.55096,1.55107,1.55082,1.55094,464999995.0
2005-10-13 14:33:00,1.55084,1.551,1.55084,1.55096,273900003.0
2005-10-13 14:34:00,1.55081,1.55098,1.55078,1.55086,213200001.0
2005-10-13 14:35:00,1.55096,1.55096,1.55044,1.55044,366800001.0
2005-10-13 14:36:00,1.55053,1.55088,1.55053,1.55088,203600001.0
2005-10-13 14:37:00,1.5509,1.55098,1.55078,1.55078,324399999.0
2005-10-13 14:38:00,1.55093,1.55121,1.55075,1.55121,271799997.0
2005-10-13 14:39:00,1.5512,1.55133,1.5511,1.55117,320000002.0
2005-10-13 14:40:00,1.55136,1.55136,1.55112,1.55133,290299999.0
2005-10-13 14:41:00,1.55132,1.55139,1.55117,1.55122,316100003.0
2005-10-13 14:42:00,1.55129,1.55134,1.55107,1.55126,411099998.0
2005-10-13 14:43:00,1.55119,1.55134,1.55104,1.55133,429199998.0
2005-10-13 14:44:00,1.5512,1.55146,1.5512,1.55138,399399996.0
2005-10-13 14:45:00,1.55149,1.55149,1.55137,1.55137,45600000.0
2005-10-13 14:46:00,1.55162,1.55162,1.55148,1.55148,77500002.0
2005-10-13 14:47:00,1.5516,1.55164,1.55143,1.55156,313800003.0
2005-10-13 14:48:00,1.55147,1.55159,1.55134,1.55156,166200003.0
2005-10-13 14:49:00,1.55131,1.55161,1.55131,1.55157,178000001.0
2005-10-13 14:50:00,1.55167,1.55169,1.55141,1.55152,444799997.0
2005-10-13 14:51:00,1.55131,1.55149,1.55117,1.55149,340500001.0
2005-10-13 14:52:00,1.55154,1.55154,1.55135,1.55136,169900000.0
2005-10-13 14:53:00,1.55125,1.55138,1.55107,1.55119,114499999.0
2005-10-13 14:54:00,1.55117,1.55133,1.55117,1.55133,64900000.0
2005-10-13 14:55:00,1.55116,1.55139,1.55111,1.55133,382399998.0
2005-10-13 14:56:00,1.55143,1.55145,1.55121,1.5513,453799999.0
2005-10-13 14:57:00,1.55132,1.55149,1.55129,1.55146,378700000.0
2005-10-13 14:58:00,1.55152,1.55164,1.55145,1.55145,316000001.0
2005-10-13 14:59:00,1.55148,1.55148,1.55122,1.55131,179100000.0
2005-10-13 15:00:00,1.55138,1.55152,1.55138,1.55148,184899997.0
2005-10-13 15:01:00,1.55142,1.55144,1.55115,1.55115,455100002.0
2005-10-13 15:02:00,1.55138,1.55151,1.55136,1.55138,215200003.0
2005-10-13 15:03:00,1.55133,1.55146,1.5512,1.5513,464199999.0
2005-10-13 15:04:00,1.55128,1.55128,1.55106,1.55112,208599998.0
2005-10-13 15:05:00,1.55105,1.55122,1.55088,1.55112,239100004.0
2005-10-13 15:06:00,1.55099,1.55117,1.55098,1.55105,282200001.0
2005-10-13 15:07:00,1.55085,1.55113,1.55085,1.55103,164000002.0
2005-10-13 15:08:00,1.55106,1.55106,1.55061,1.55061,90200000.0
2005-10-13 15:09:00,1.55072,1.55082,1.5506,1.55078,292299998.0
2005-10-13 15:10:00,1.55082,1.55091,1.55063,1.55073,265299998.0
2005-10-13 15:11:00,1.55078,1.55084,1.55068,1.55077,188799999.0
2005-10-13 15:12:00,1.55082,1.55082,1.55061,1.55075,94600002.0
2005-10-13 15:13:00,1.55083,1.55085,1.55068,1.55074,317800000.0
2005-10-13 15:14:00,1.55078,1.55078,1.5506,1.55073,251099998.0
2005-10-13 15:15:00,1.55072,1.55091,1.55063,1.55075,464700007.0
2005-10-13 15:16:00,1.55083,1.55083,1.55059,1.55067,78400000.0
2005-10-13 15:17:00,1.55068,1.55075,1.5506,1.55075,365100001.0
2005-10-13 15:18:00,1.5507,1.55075,1.5505,1.55075,168700000.0
2005-10-13 15:19:00,1.55075,1.55075,1.55052,1.55059,249500001.0
2005-10-13 15:20:00,1.55058,1.55075,1.55056,1.55068,248799997.0
2005-10-13 15:21:00,1.55065,1.55075,1.55052,1.55063,321700004.0
2005-10-13 15:22:00,1.55069,1.5508,1.55054,1.55066,198599999.0
2005-10-13 15:23:00,1.55069,1.5508,1.5505,1.5505,250099999.0
2005-10-13 15:24:00,1.55079,1.5508,1.55063,1.55064,194400005.0
2005-10-13 15:25:00,1.55072,1.55079,1.55058,1.5507,414600000.0
2005-10-13 15:26:00,1.55072,1.55082,1.55058,1.55064,352100000.0
2005-10-13 15:27:00,1.55069,1.55075,1.55064,1.55072,73599999.0
2005-10-13 15:28:00,1.55067,1.55072,1.55054,1.55059,358600002.0
2005-10-13 15:29:00,1.55066,1.55075,1.55051,1.55065,314100004.0
2005-10-13 15:30:00,1.55075,1.55079,1.55052,1.55068,318100000.0
2005-10-13 15:31:00,1.55054,1.55072,1.55054,1.55072,70900002.0
2005-10-13 15:32:00,1.55058,1.55062,1.55033,1.55062,169300000.0
2005-10-13 15:33:00,1.55057,1.55072,1.55039,1.55072,406100004.0
2005-10-13 15:34:00,1.55065,1.55073,1.55048,1.55067,188599999.0
2005-10-13 15:35:00,1.55082,1.55082,1.5506,1.55062,368999999.0
2005-10-13 15:36:00,1.55065,1.55075,1.55052,1.55059,254699998.0
2005-10-13 15:37:00,1.55067,1.55079,1.55046,1.55059,219000001.0
2005-10-13 15:38:00,1.55053,1.55075,1.55053,1.55067,208199999.0
2005-10-13 15:39:00,1.55069,1.55082,1.55062,1.55072,373400000.0
2005-10-13 15:40:00,1.55082,1.55096,1.55054,1.55074,223100004.0
2005-10-13 15:41:00,1.55083,1.55091,1.55061,1.55087,474999997.0
2005-10-13 15:42:00,1.55075,1.55077,1.55061,1.55063,30700000.0
2005-10-13 15:43:00,1.55078,1.55078,1.55059,1.55069,237900003.0
2005-10-13 15:44:00,1.55058,1.5507,1.55047,1.55062,151399998.0
2005-10-13 15:45:00,1.55053,1.55066,1.55043,1.55056,324799996.0
2005-10-13 15:46:00,1.55052,1.55069,1.55038,1.55047,312799995.0
2005-10-13 15:47:00,1.55058,1.5507,1.55052,1.55061,160700002.0
2005-10-13 15:48:00,1.55045,1.55058,1.55027,1.5504,521300005.0
2005-10-13 15:49:00,1.55032,1.5505,1.55032,1.55047,159599999.0
2005-10-13 15:50:00,1.55032,1.55048,1.55025,1.55048,358100002.0
2005-10-13 15:51:00,1.55043,1.55061,1.55031,1.55045,198000000.0
2005-10-13 15:52:00,1.55045,1.55055,1.55041,1.5505,249199999.0
2005-10-13 15:53:00,1.55043,1.55055,1.55032,1.55045,149599999.0
2005-10-13 15:54:00,1.55045,1.55045,1.55019,1.55035,242900002.0
2005-10-13 15:55:00,1.55037,1.55048,1.55019,1.55045,346700002.0
2005-10-13 15:56:00,1.55029,1.55052,1.55023,1.55052,528099999.0
2005-10-13 15:57:00,1.5505,1.5506,1.55039,1.55044,228799996.0
2005-10-13 15:58:00,1.55037,1.55065,1.55037,1.5505,274500002.0
2005-10-13 15:59:00,1.5506,1.55065,1.55053,1.55054,85400001.0
2005-10-13 16:00:00,1.55058,1.5508,1.55058,1.55066,321100003.0
2005-10-13 16:01:00,1.55027,1.55063,1.55027,1.55046,239400000.0
2005-10-13 16:02:00,1.55043,1.55052,1.55029,1.55049,204799998.0
2005-10-13 16:03:00,1.55052,1.55057,1.55028,1.55049,474200002.0
2005-10-13 16:04:00,1.55045,1.55045,1.55021,1.55033,93100000.0
2005-10-13 16:05:00,1.55033,1.55044,1.5502,1.5504,172799999.0
2005-10-13 16:06:00,1.55019,1.55044,1.55019,1.55042,304300003.0
2005-10-13 16:07:00,1.55029,1.55045,1.55014,1.5504,253699998.0
2005-10-13 16:08:00,1.55034,1.55052,1.55034,1.55052,110300001.0
2005-10-13 16:09:00,1.55059,1.55059,1.55047,1.55047,40100001.0
2005-10-13 16:10:00,1.55062,1.55062,1.55031,1.55047,353000003.0
2005-10-13 16:11:00,1.55053,1.55053,1.55022,1.55022,316300001.0
2005-10-13 16:12:00,1.55039,1.55048,1.55031,1.55032,101500000.0
2005-10-13 16:13:00,1.55022,1.55058,1.55022,1.5504,353700000.0
2005-10-13 16:14:00,1.55027,1.55052,1.55016,1.55052,360999999.0
2005-10-13 16:15:00,1.55019,1.55063,1.55019,1.55044,281400001.0
2005-10-13 16:16:00,1.5503,1.55053,1.55029,1.55041,430299993.0
2005-10-13 16:17:00,1.55038,1.55042,1.5502,1.55033,275099998.0
2005-10-13 16:18:00,1.55048,1.55048,1.55031,1.55042,268299999.0
2005-10-13 16:19:00,1.55039,1.55043,1.55023,1.55029,361900000.0
2005-10-13 16:20:00,1.55038,1.55046,1.5503,1.55046,184400000.0
2005-10-13 16:21:00,1.55048,1.55048,1.55034,1.55034,117400002.0
2005-10-13 16:22:00,1.5505,1.55056,1.5504,1.55042,167600000.0
2005-10-13 16:23:00,1.55058,1.55072,1.55054,1.55057,210999996.0
2005-10-13 16:24:00,1.55056,1.5507,1.55043,1.55055,410100000.0
2005-10-13 16:25:00,1.55063,1.55075,1.55054,1.55075,219600000.0
2005-10-13 16:26:00,1.55078,1.55084,1.55055,1.55073,341799994.0
2005-10-13 16:27:00,1.55063,1.55091,1.55063,1.55086,276099999.0
2005-10-13 16:28:00,1.55083,1.55091,1.55068,1.55078,379800002.0
2005-10-13 16:29:00,1.55094,1.55098,1.55075,1.55092,333500002.0
2005-10-13 16:30:00,1.55092,1.55102,1.55078,1.55096,366700001.0
2005-10-13 16:31:00,1.55088,1.55102,1.55074,1.55095,346500004.0
2005-10-13 16:32:00,1.55084,1.55092,1.55081,1.5509,93600003.0
2005-10-13 16:33:00,1.55063,1.55087,1.55063,1.55071,380300002.0
2005-10-13 16:34:00,1.55078,1.55095,1.55071,1.55078,238199998.0
2005-10-13 16:35:00,1.55084,1.55092,1.55069,1.55082,185099999.0
2005-10-13 16:36:00,1.5509,1.55102,1.55081,1.55094,42400000.0
2005-10-13 16:37:00,1.55105,1.55118,1.55098,1.55098,322299995.0
2005-10-13 16:38:00,1.55097,1.55109,1.55083,1.55104,533000006.0
2005-10-13 16:39:00,1.55082,1.55093,1.55082,1.55093,148600002.0
2005-10-13 16:40:00,1.55073,1.55087,1.55073,1.55087,107599998.0
2005-10-13 16:41:00,1.55076,1.55088,1.55062,1.55077,231399996.0
2005-10-13 16:42:00,1.55074,1.55099,1.55059,1.55089,424699998.0
2005-10-13 16:43:00,1.55075,1.55092,1.55055,1.55073,107800002.0
2005-10-13 16:44:00,1.55083,1.55091,1.55065,1.55073,488200002.0
2005-10-13 16:45:00,1.5505,1.55069,1.55045,1.55052,353800002.0
2005-10-13 16:46:00,1.55064,1.55064,1.5504,1.55057,198799997.0
2005-10-13 16:47:00,1.55034,1.55048,1.5503,1.5504,389600000.0
2005-10-13 16:48:00,1.55022,1.5503,1.55005,1.55017,142899996.0
2005-10-13 16:49:00,1.55011,1.55022,1.55,1.55004,238000004.0
2005-10-13 16:50:00,1.55017,1.55017,1.54996,1.55009,218200002.0
2005-10-13 16:51:00,1.54996,1.55002,1.54962,1.54962,354799998.0
2005-10-13 16:52:00,1.54982,1.55003,1.54982,1.55003,277900000.0
2005-10-13 16:53:00,1.54991,1.55,1.54984,1.54991,145800000.0
2005-10-13 16:54:00,1.54985,1.55005,1.5497,1.5498,344699998.0
2005-10-13 16:55:00,1.54996,1.55003,1.54981,1.55003,467200006.0
2005-10-13 16:56:00,1.54984,1.55005,1.5498,1.54991,345400001.0
2005-10-13 16:57:00,1.55003,1.55005,1.54988,1.55,260499998.0
2005-10-13 16:58:00,1.54993,1.55007,1.54976,1.54984,162499998.0
2005-10-13 16:59:00,1.54978,1.55012,1.54978,1.55012,193100002.0
2005-10-13 17:00:00,1.55009,1.55013,1.54982,1.55004,352200008.0
2005-10-13 17:01:00,1.55,1.5501,1.54971,1.54994,326500000.0
2005-10-13 17:02:00,1.54991,1.55007,1.5499,1.5499,289699996.0
2005-10-13 17:03:00,1.55001,1.55001,1.5497,1.54975,403700003.0
2005-10-13 17:04:00,1.55,1.55005,1.5497,1.5497,285700001.0
2005-10-13 17:05:00,1.54998,1.55008,1.5498,1.54991,296100000.0
2005-10-13 17:06:00,1.54989,1.55011,1.54989,1.55006,176100001.0
2005-10-13 17:07:00,1.55005,1.55014,1.54993,1.55003,167100000.0
2005-10-13 17:08:00,1.55005,1.55013,1.54984,1.55004,417600002.0
2005-10-13 17:09:00,1.55006,1.55019,1.54999,1.55011,216300002.0
2005-10-13 17:10:00,1.55012,1.55014,1.54989,1.54989,258600003.0
2005-10-13 17:11:00,1.55011,1.55019,1.54999,1.55011,61500001.0
2005-10-13 17:12:00,1.55012,1.5503,1.55012,1.55027,340899999.0
2005-10-13 17:13:00,1.55025,1.55043,1.55014,1.55038,299600002.0
2005-10-13 17:14:00,1.55032,1.55041,1.55017,1.5504,239000003.0
2005-10-13 17:15:00,1.55035,1.55047,1.55023,1.5504,141900000.0
2005-10-13 17:16:00,1.55025,1.55049,1.55013,1.55038,432200002.0
2005-10-13 17:17:00,1.55043,1.55063,1.55041,1.55063,225900000.0
2005-10-13 17:18:00,1.55048,1.55068,1.55044,1.55052,375499999.0
2005-10-13 17:19:00,1.55057,1.55063,1.55045,1.55052,301799999.0
2005-10-13 17:20:00,1.55046,1.55055,1.55009,1.55014,243800006.0
2005-10-13 17:21:00,1.55025,1.55025,1.54994,1.5501,226499997.0
2005-10-13 17:22:00,1.54998,1.5501,1.54991,1.5501,232800000.0
2005-10-13 17:23:00,1.54993,1.55023,1.54989,1.55023,341900005.0
2005-10-13 17:24:00,1.55017,1.55028,1.54978,1.54988,396800003.0
2005-10-13 17:25:00,1.55002,1.55035,1.54982,1.54995,344400000.0
2005-10-13 17:26:00,1.54985,1.54993,1.54968,1.5498,275500005.0
2005-10-13 17:27:00,1.54985,1.55002,1.54979,1.54991,254299996.0
2005-10-13 17:28:00,1.54991,1.54998,1.54979,1.54992,71100000.0
2005-10-13 17:29:00,1.54998,1.55006,1.54985,1.55001,164900001.0
2005-10-13 17:30:00,1.54995,1.55005,1.5498,1.54998,140699999.0
2005-10-13 17:31:00,1.54986,1.55001,1.54979,1.54997,397000004.0
2005-10-13 17:32:00,1.54979,1.55009,1.54979,1.54991,249899999.0
2005-10-13 17:33:00,1.54999,1.55005,1.54986,1.54993,300800003.0
2005-10-13 17:34:00,1.54978,1.55002,1.54976,1.54992,199000002.0
2005-10-13 17:35:00,1.54998,1.55005,1.54985,1.54997,107700002.0
2005-10-13 17:36:00,1.54976,1.55013,1.54976,1.54985,116800000.0
2005-10-13 17:37:00,1.54977,1.55007,1.54977,1.55,232500003.0
2005-10-13 17:38:00,1.54984,1.55006,1.54984,1.54995,253200001.0
2005-10-13 17:39:00,1.54989,1.55,1.54979,1.54989,97200000.0
2005-10-13 17:40:00,1.54972,1.55005,1.54972,1.55005,301799999.0
2005-10-13 17:41:00,1.55004,1.55007,1.5498,1.5498,374800000.0
2005-10-13 17:42:00,1.54984,1.55005,1.54981,1.54998,194199998.0
2005-10-13 17:43:00,1.54992,1.54999,1.5497,1.54979,232599997.0
2005-10-13 17:44:00,1.54963,1.54997,1.54963,1.5499,286600003.0
2005-10-13 17:45:00,1.54985,1.54993,1.54972,1.54972,282600002.0
2005-10-13 17:46:00,1.54979,1.54991,1.54978,1.54984,89600000.0
2005-10-13 17:47:00,1.54981,1.54997,1.54981,1.54997,169500001.0
2005-10-13 17:48:00,1.54999,1.55003,1.54983,1.55003,250900005.0
2005-10-13 17:49:00,1.54988,1.54994,1.54967,1.54977,469099997.0
2005-10-13 17:50:00,1.54973,1.54991,1.54972,1.54979,412399999.0
2005-10-13 17:51:00,1.54981,1.55003,1.5498,1.55003,159899997.0
2005-10-13 17:52:00,1.55003,1.55004,1.54978,1.5499,281800001.0
2005-10-13 17:53:00,1.54985,1.54995,1.54968,1.54985,411100002.0
2005-10-13 17:54:00,1.54978,1.54995,1.54973,1.54988,280800003.0
2005-10-13 17:55:00,1.54974,1.54991,1.54973,1.5499,270999999.0
2005-10-13 17:56:00,1.54982,1.54995,1.54973,1.54985,137599996.0
2005-10-13 17:57:00,1.5499,1.5499,1.5498,1.5498,99200001.0
2005-10-13 17:58:00,1.54962,1.54998,1.54962,1.54998,209600000.0
2005-10-13 17:59:00,1.54984,1.54988,1.54968,1.54977,106199998.0
2005-10-13 18:00:00,1.5497,1.54985,1.54964,1.5498,268300003.0
2005-10-13 18:01:00,1.5499,1.5499,1.5499,1.5499,1680799995.0
2005-10-13 18:02:00,1.5499,1.5501,1.5499,1.5499,1680799995.0
2005-10-13 18:03:00,1.5499,1.5499,1.5499,1.5499,1680799995.0
2005-10-13 18:05:00,1.5499,1.5499,1.5499,1.5499,1680799995.0
2005-10-13 18:06:00,1.5499,1.5499,1.5499,1.5499,1680799995.0
2005-10-13 18:07:00,1.5499,1.5499,1.5499,1.5499,1680799995.0
2005-10-13 18:08:00,1.5499,1.5499,1.5499,1.5499,1680799995.0
2005-10-13 18:09:00,1.5499,1.5499,1.5499,1.5499,1680799995.0
2005-10-13 18:10:00,1.5499,1.5499,1.5497,1.5499,1680799995.0
2005-10-13 18:11:00,1.5496,1.5498,1.54953,1.5497,1680799995.0
2005-10-13 18:12:00,1.54968,1.54975,1.54956,1.5497,1915100000.0
2005-10-13 18:13:00,1.54967,1.54975,1.5495,1.54965,1613000002.0
2005-10-13 18:14:00,1.5497,1.5497,1.5496,1.5497,982800011.0
2005-10-13 18:15:00,1.54948,1.54967,1.5494,1.54967,982800011.0
2005-10-13 18:16:00,1.5497,1.5497,1.5496,1.5496,2059700004.0
2005-10-13 18:17:00,1.54961,1.54961,1.54927,1.54945,2059700004.0
2005-10-13 18:18:00,1.5494,1.54967,1.54937,1.54967,764300001.0
2005-10-13 18:19:00,1.5497,1.5499,1.5497,1.5499,2114000009.0
2005-10-13 18:20:00,1.54972,1.54972,1.54951,1.54957,2114000009.0
2005-10-13 18:21:00,1.54964,1.54972,1.5495,1.54964,667700001.0
2005-10-13 18:22:00,1.54959,1.5498,1.54959,1.54972,720099998.0
2005-10-13 18:23:00,1.5497,1.5497,1.5497,1.5497,1047500002.0
2005-10-13 18:24:00,1.5496,1.5497,1.5495,1.5495,1047500002.0
2005-10-13 18:25:00,1.5493,1.5494,1.5493,1.5493,1047500002.0
2005-10-13 18:26:00,1.5494,1.5494,1.5493,1.5493,1047500002.0
2005-10-13 18:27:00,1.5492,1.54925,1.5489,1.5491,1047500002.0
2005-10-13 18:28:00,1.54917,1.54933,1.54905,1.5492,2071500006.0
2005-10-13 18:29:00,1.54922,1.54934,1.54912,1.54918,1792800004.0
2005-10-13 18:30:00,1.5491,1.54931,1.54906,1.54913,1023100006.0
2005-10-13 18:31:00,1.54902,1.54918,1.54895,1.54917,1239499989.0
2005-10-13 18:32:00,1.54916,1.54936,1.54904,1.54917,1404400008.0
2005-10-13 18:33:00,1.5494,1.5496,1.5493,1.5494,1850699999.0
2005-10-13 18:34:00,1.5493,1.5494,1.5493,1.5494,1850699999.0
2005-10-13 18:35:00,1.54918,1.54932,1.54909,1.54915,1850699999.0
2005-10-13 18:36:00,1.54914,1.54922,1.54882,1.54901,1383800016.0
2005-10-13 18:37:00,1.5492,1.5492,1.54884,1.54892,1923700014.0
2005-10-13 18:38:00,1.54903,1.54914,1.54888,1.54889,1406800011.0
2005-10-13 18:39:00,1.5491,1.5493,1.5488,1.549,1115099998.0
2005-10-13 18:40:00,1.5491,1.5491,1.5486,1.5488,1115099998.0
2005-10-13 18:41:00,1.54862,1.54891,1.54849,1.5487,1115099998.0
2005-10-13 18:42:00,1.54895,1.54915,1.5488,1.54915,1351600000.0
2005-10-13 18:43:00,1.5492,1.5494,1.54909,1.5494,573699997.0
2005-10-13 18:44:00,1.54936,1.5494,1.54905,1.54917,1007199997.0
2005-10-13 18:45:00,1.54918,1.54939,1.54907,1.54938,465099997.0
2005-10-13 18:46:00,1.54929,1.5494,1.54916,1.54931,250799998.0
2005-10-13 18:47:00,1.54926,1.5494,1.5492,1.5494,209499997.0
2005-10-13 18:48:00,1.54938,1.54938,1.54915,1.54915,1042900003.0
2005-10-13 18:49:00,1.54925,1.54941,1.5491,1.54932,450700004.0
2005-10-13 18:50:00,1.54927,1.54945,1.54917,1.5493,631400003.0
2005-10-13 18:51:00,1.54927,1.54952,1.54923,1.54943,1430700016.0
2005-10-13 18:52:00,1.54943,1.54954,1.5493,1.54934,1254600000.0
2005-10-13 18:53:00,1.5493,1.54933,1.54907,1.54915,1391999996.0
2005-10-13 18:54:00,1.549,1.54917,1.549,1.54913,699100000.0
2005-10-13 18:55:00,1.54913,1.54917,1.54896,1.54908,1447000003.0
2005-10-13 18:56:00,1.5491,1.54915,1.54899,1.54915,975000000.0
2005-10-13 18:57:00,1.54911,1.54917,1.54902,1.54915,817399993.0
2005-10-13 18:58:00,1.54917,1.54917,1.54887,1.5491,1122300004.0
2005-10-13 18:59:00,1.54907,1.54916,1.54894,1.54898,1576900003.0
2005-10-13 19:00:00,1.54909,1.54922,1.549,1.5491,510799994.0
2005-10-13 19:01:00,1.54928,1.54937,1.54905,1.54925,350899998.0
2005-10-13 19:02:00,1.54932,1.5494,1.54911,1.54916,717400001.0
2005-10-13 19:03:00,1.54908,1.54919,1.54902,1.54919,561599998.0
2005-10-13 19:04:00,1.54917,1.54917,1.54895,1.54895,278700002.0
2005-10-13 19:05:00,1.54906,1.54912,1.54889,1.54893,743800004.0
2005-10-13 19:06:00,1.54898,1.54905,1.54881,1.54881,2042700013.0
2005-10-13 19:07:00,1.54877,1.54901,1.54871,1.54885,892500001.0
2005-10-13 19:08:00,1.54891,1.54904,1.54881,1.54881,2051000002.0
2005-10-13 19:09:00,1.54887,1.54918,1.54886,1.54916,1247999998.0
2005-10-13 19:10:00,1.5491,1.54935,1.54909,1.54935,1048999998.0
2005-10-13 19:11:00,1.54925,1.54934,1.54902,1.54912,1143900005.0
2005-10-13 19:12:00,1.54927,1.5493,1.54914,1.54919,972599993.0
2005-10-13 19:13:00,1.5493,1.54935,1.54916,1.54927,457899998.0
2005-10-13 19:14:00,1.54921,1.54941,1.54921,1.54941,448999999.0
2005-10-13 19:15:00,1.54939,1.54948,1.54931,1.54945,1523300007.0
2005-10-13 19:16:00,1.54933,1.54941,1.54907,1.54935,681100005.0
2005-10-13 19:17:00,1.54936,1.54943,1.54913,1.54925,803900004.0
2005-10-13 19:18:00,1.54931,1.54944,1.54922,1.54938,652100000.0
2005-10-13 19:19:00,1.54927,1.5495,1.54925,1.54938,1096999988.0
2005-10-13 19:20:00,1.54932,1.54942,1.54919,1.54932,1013300003.0
2005-10-13 19:21:00,1.54921,1.54942,1.54921,1.54938,1336900004.0
2005-10-13 19:22:00,1.5493,1.5494,1.5493,1.5494,276400001.0
2005-10-13 19:23:00,1.54904,1.54939,1.54898,1.54915,582500000.0
2005-10-13 19:24:00,1.54937,1.54945,1.54924,1.54939,427700003.0
2005-10-13 19:25:00,1.54933,1.54955,1.5493,1.54945,1154600010.0
2005-10-13 19:26:00,1.5495,1.54955,1.54933,1.54955,961100009.0
2005-10-13 19:27:00,1.54908,1.54959,1.54886,1.54934,1174800009.0
2005-10-13 19:28:00,1.54944,1.54947,1.54919,1.54919,380599998.0
2005-10-13 19:29:00,1.54931,1.54949,1.54915,1.54916,912600009.0
2005-10-13 19:30:00,1.5495,1.5495,1.5495,1.5495,1516200002.0
2005-10-13 19:31:00,1.54932,1.54942,1.54909,1.5492,1516200002.0
2005-10-13 19:32:00,1.54919,1.54927,1.54907,1.54913,715800007.0
2005-10-13 19:33:00,1.54916,1.54935,1.54915,1.54927,1029799996.0
2005-10-13 19:34:00,1.5493,1.54937,1.54902,1.54919,1913900014.0
2005-10-13 19:35:00,1.54887,1.54914,1.54852,1.54903,818699994.0
2005-10-13 19:36:00,1.54937,1.54942,1.54915,1.54918,792000001.0
2005-10-13 19:37:00,1.5493,1.54945,1.5493,1.54945,364600002.0
2005-10-13 19:38:00,1.5493,1.54945,1.5493,1.54943,590200005.0
2005-10-13 19:39:00,1.54937,1.54945,1.54919,1.54933,1408700001.0
2005-10-13 19:40:00,1.54939,1.54939,1.54918,1.54918,626099998.0
2005-10-13 19:41:00,1.54919,1.54935,1.54919,1.54929,526300006.0
2005-10-13 19:42:00,1.5493,1.54934,1.54908,1.54928,807100004.0
2005-10-13 19:43:00,1.54935,1.54941,1.54921,1.54921,437299996.0
2005-10-13 19:44:00,1.54934,1.54954,1.54927,1.54948,996600003.0
2005-10-13 19:45:00,1.5495,1.54963,1.54938,1.54954,181300001.0
2005-10-13 19:46:00,1.54962,1.54962,1.54941,1.54957,669800003.0
2005-10-13 19:47:00,1.54938,1.54962,1.54938,1.54961,297700002.0
2005-10-13 19:48:00,1.54963,1.54965,1.54955,1.54959,576800002.0
2005-10-13 19:49:00,1.54965,1.54965,1.54946,1.54965,1087800003.0
2005-10-13 19:50:00,1.54939,1.54953,1.54939,1.54953,138500000.0
2005-10-13 19:51:00,1.54941,1.5495,1.54927,1.54935,496899999.0
2005-10-13 19:52:00,1.54927,1.54935,1.5492,1.54935,388899997.0
2005-10-13 19:53:00,1.54932,1.54932,1.54903,1.5491,446300001.0
2005-10-13 19:54:00,1.54915,1.54929,1.54906,1.54912,380800000.0
2005-10-13 19:55:00,1.54918,1.54929,1.54911,1.54916,585800004.0
2005-10-13 19:56:00,1.5492,1.54926,1.54898,1.54909,1478100000.0
2005-10-13 19:57:00,1.54906,1.54918,1.54889,1.54904,1589500002.0
2005-10-13 19:58:00,1.54891,1.54915,1.54891,1.54905,1440499991.0
2005-10-13 19:59:00,1.54907,1.54907,1.54878,1.54883,1344300001.0
2005-10-13 20:00:00,1.54898,1.54914,1.54894,1.54894,557800000.0
2005-10-13 20:01:00,1.54908,1.54915,1.54886,1.54894,607399997.0
2005-10-13 20:02:00,1.54892,1.54911,1.5489,1.54911,482600003.0
2005-10-13 20:03:00,1.54889,1.54903,1.54881,1.54893,251700002.0
2005-10-13 20:04:00,1.54884,1.54895,1.5488,1.54895,350299993.0
2005-10-13 20:05:00,1.54887,1.54887,1.54861,1.54877,512800004.0
2005-10-13 20:06:00,1.54895,1.54895,1.5489,1.5489,404299998.0
2005-10-13 20:07:00,1.54895,1.54895,1.5488,1.5488,137699997.0
2005-10-13 20:08:00,1.54889,1.54895,1.54879,1.5489,1575000009.0
2005-10-13 20:09:00,1.5489,1.54895,1.5488,1.5488,351200000.0
2005-10-13 20:10:00,1.5485,1.5486,1.54818,1.54818,355900005.0
2005-10-13 20:11:00,1.54885,1.54885,1.54855,1.54855,796099997.0
2005-10-13 20:12:00,1.54855,1.54886,1.54844,1.54869,298400001.0
2005-10-13 20:13:00,1.54879,1.5489,1.54865,1.54876,1921699999.0
2005-10-13 20:14:00,1.5489,1.54892,1.54867,1.54871,556400007.0
2005-10-13 20:15:00,1.5488,1.54887,1.54872,1.54878,1051400010.0
2005-10-13 20:16:00,1.54885,1.54888,1.54866,1.5487,1865700006.0
2005-10-13 20:17:00,1.54878,1.54888,1.5487,1.54888,427500004.0
2005-10-13 20:18:00,1.54882,1.54882,1.54862,1.54867,405799997.0
2005-10-13 20:19:00,1.5488,1.5488,1.5486,1.5488,518199989.0
2005-10-13 20:21:00,1.54862,1.54875,1.54858,1.54872,518199989.0
2005-10-13 20:22:00,1.54862,1.54883,1.54862,1.54883,780600004.0
2005-10-13 20:23:00,1.54874,1.54889,1.54861,1.54864,1226500009.0
2005-10-13 20:24:00,1.54878,1.54883,1.54864,1.54864,583700006.0
2005-10-13 20:25:00,1.54871,1.54883,1.54852,1.54871,911600002.0
2005-10-13 20:26:00,1.54882,1.54892,1.54877,1.54884,298500000.0
2005-10-13 20:27:00,1.54887,1.54894,1.54872,1.54887,610700011.0
2005-10-13 20:28:00,1.549,1.549,1.5488,1.549,1508300006.0
2005-10-13 20:29:00,1.54883,1.54897,1.54861,1.54876,1508300006.0
2005-10-13 20:30:00,1.5488,1.549,1.5486,1.5488,602900008.0
2005-10-13 20:32:00,1.5486,1.5486,1.5486,1.5486,602900008.0
2005-10-13 20:33:00,1.54869,1.54871,1.54844,1.54844,602900008.0
2005-10-13 20:34:00,1.54847,1.54867,1.54847,1.54864,337799994.0
2005-10-13 20:35:00,1.54865,1.5487,1.54848,1.54858,435900007.0
2005-10-13 20:36:00,1.54831,1.54868,1.54798,1.54854,576599999.0
2005-10-13 20:37:00,1.54871,1.54884,1.54858,1.54875,941699998.0
2005-10-13 20:38:00,1.549,1.549,1.5488,1.5488,1162499994.0
2005-10-13 20:39:00,1.54848,1.54877,1.54847,1.54863,1162499994.0
2005-10-13 20:40:00,1.5486,1.54875,1.54851,1.54865,1340399990.0
2005-10-13 20:41:00,1.54855,1.54868,1.54837,1.54851,557100003.0
2005-10-13 20:42:00,1.54842,1.54863,1.54838,1.54858,185600001.0
2005-10-13 20:43:00,1.54867,1.54871,1.5484,1.5484,858099999.0
2005-10-13 20:44:00,1.54834,1.5486,1.54834,1.54853,1290199997.0
2005-10-13 20:45:00,1.54855,1.5486,1.5484,1.54855,924399999.0
2005-10-13 20:46:00,1.54867,1.54886,1.54841,1.54882,182399998.0
2005-10-13 20:47:00,1.54867,1.54877,1.54847,1.54849,819300006.0
2005-10-13 20:48:00,1.54848,1.54885,1.54836,1.54855,1468199997.0
2005-10-13 20:49:00,1.54866,1.5489,1.5485,1.54871,840500009.0
2005-10-13 20:50:00,1.549,1.54911,1.54889,1.54905,2000100013.0
2005-10-13 20:51:00,1.54887,1.54897,1.54868,1.5488,294499999.0
2005-10-13 20:52:00,1.54882,1.54892,1.54871,1.54891,1310599997.0
2005-10-13 20:53:00,1.54879,1.54894,1.54871,1.5489,1660600015.0
2005-10-13 20:54:00,1.54887,1.54894,1.54874,1.54874,784400002.0
2005-10-13 20:55:00,1.54871,1.54888,1.54871,1.54888,594400000.0
2005-10-13 20:56:00,1.5493,1.5493,1.549,1.5493,1605900009.0
2005-10-13 20:57:00,1.5491,1.5493,1.549,1.5491,1605900009.0
2005-10-13 20:58:00,1.549,1.5491,1.549,1.549,1605900009.0
2005-10-13 20:59:00,1.5491,1.5491,1.549,1.549,1605900009.0
2005-10-13 21:00:00,1.5491,1.5493,1.549,1.5491,1605900009.0
2005-10-13 21:01:00,1.549,1.549,1.5488,1.5488,1605900009.0
2005-10-13 21:02:00,1.54834,1.54862,1.54792,1.54832,1605900009.0
2005-10-13 21:03:00,1.5485,1.54866,1.54842,1.54848,1222699997.0
2005-10-13 21:04:00,1.54826,1.54857,1.54796,1.54796,277500003.0
2005-10-13 21:05:00,1.54852,1.54868,1.54844,1.54868,825100001.0
2005-10-13 21:06:00,1.5478,1.54828,1.5478,1.54828,448999997.0
2005-10-13 21:07:00,1.54858,1.5487,1.54852,1.54861,470000005.0
2005-10-13 21:08:00,1.54857,1.54863,1.54802,1.54815,305000000.0
2005-10-13 21:09:00,1.54851,1.5487,1.54847,1.54858,655199999.0
2005-10-13 21:10:00,1.5486,1.54873,1.54857,1.54873,791900000.0
2005-10-13 21:11:00,1.54872,1.54872,1.54856,1.54862,522400002.0
2005-10-13 21:12:00,1.54848,1.54866,1.54834,1.54865,378300000.0
2005-10-13 21:13:00,1.54817,1.54876,1.54803,1.54851,1310699997.0
2005-10-13 21:14:00,1.54851,1.54862,1.54842,1.54857,774900002.0
2005-10-13 21:15:00,1.54847,1.54872,1.54816,1.54851,728100011.0
2005-10-13 21:16:00,1.54815,1.5485,1.54811,1.54833,690299997.0
2005-10-13 21:17:00,1.5482,1.54854,1.54798,1.54842,1581000014.0
2005-10-13 21:18:00,1.54852,1.5486,1.54798,1.54844,691299998.0
2005-10-13 21:19:00,1.54845,1.54845,1.54811,1.54812,631699998.0
2005-10-13 21:20:00,1.5486,1.5486,1.5486,1.5486,1867100001.0
2005-10-13 21:22:00,1.54832,1.54862,1.54829,1.54848,1867100001.0
2005-10-13 21:23:00,1.54831,1.54865,1.54787,1.54791,1215399992.0
2005-10-13 21:24:00,1.54838,1.54861,1.54838,1.54858,713800006.0
2005-10-13 21:25:00,1.54863,1.54883,1.54826,1.54842,1273600003.0
2005-10-13 21:26:00,1.54847,1.54867,1.54847,1.54861,616699999.0
2005-10-13 21:27:00,1.54857,1.54871,1.54836,1.54838,441699997.0
2005-10-13 21:28:00,1.5482,1.5484,1.54815,1.54828,821900003.0
2005-10-13 21:29:00,1.5482,1.54834,1.54812,1.54828,588700005.0
2005-10-13 21:30:00,1.54824,1.54827,1.54807,1.54824,547000004.0
2005-10-13 21:31:00,1.54807,1.54823,1.54801,1.54803,678799998.0
2005-10-13 21:32:00,1.54813,1.5484,1.54806,1.54825,2040500000.0
2005-10-13 21:33:00,1.54828,1.54828,1.54813,1.54813,147000001.0
2005-10-13 21:34:00,1.54802,1.54815,1.54787,1.548,1505200006.0
2005-10-13 21:35:00,1.54794,1.54815,1.54793,1.54809,1022200004.0
2005-10-13 21:36:00,1.54795,1.5481,1.54784,1.54785,219700000.0
2005-10-13 21:37:00,1.54788,1.54818,1.54788,1.54806,314000000.0
2005-10-13 21:38:00,1.54799,1.5483,1.54799,1.54823,445299997.0
2005-10-13 21:39:00,1.54813,1.54833,1.54807,1.54833,244300004.0
2005-10-13 21:40:00,1.5483,1.54839,1.54815,1.54816,661400002.0
2005-10-13 21:41:00,1.54819,1.54841,1.54809,1.54841,588899998.0
2005-10-13 21:42:00,1.54828,1.5484,1.54816,1.54826,493300001.0
2005-10-13 21:43:00,1.54832,1.54844,1.5482,1.5483,996200000.0
2005-10-13 21:44:00,1.54846,1.5487,1.54846,1.54864,1333200001.0
2005-10-13 21:45:00,1.54855,1.54873,1.54854,1.5487,602300000.0
2005-10-13 21:46:00,1.54867,1.54877,1.54856,1.54862,1374400000.0
2005-10-13 21:47:00,1.54863,1.54887,1.54862,1.54879,1290499996.0
2005-10-13 21:48:00,1.54862,1.54884,1.54862,1.54884,419500002.0
2005-10-13 21:49:00,1.54884,1.54884,1.54861,1.54863,1213300003.0
2005-10-13 21:50:00,1.54868,1.549,1.54848,1.54871,351300000.0
2005-10-13 21:51:00,1.5487,1.54885,1.54869,1.5488,725500005.0
2005-10-13 21:52:00,1.54888,1.54896,1.54871,1.54871,1487600004.0
2005-10-13 21:53:00,1.54819,1.54868,1.54808,1.54868,515300003.0
2005-10-13 21:54:00,1.54888,1.54895,1.5488,1.5488,279200003.0
2005-10-13 21:55:00,1.54881,1.54895,1.54875,1.5489,442799998.0
2005-10-13 21:56:00,1.54888,1.54895,1.54875,1.5489,743899993.0
2005-10-13 21:57:00,1.54892,1.54913,1.54884,1.54906,595499992.0
2005-10-13 21:58:00,1.54908,1.54915,1.54899,1.5491,618300003.0
2005-10-13 21:59:00,1.54894,1.54915,1.54894,1.5491,1145499995.0
2005-10-13 22:00:00,1.549,1.54917,1.54893,1.54913,601799998.0
2005-10-13 22:01:00,1.54915,1.54917,1.5491,1.54913,116899999.0
2005-10-13 22:02:00,1.54915,1.54917,1.5489,1.5489,973900001.0
2005-10-13 22:03:00,1.54915,1.54917,1.54896,1.54912,332699997.0
2005-10-13 22:04:00,1.54915,1.54917,1.54902,1.5491,773899992.0
2005-10-13 22:05:00,1.54917,1.54917,1.54902,1.5491,509799997.0
2005-10-13 22:06:00,1.54915,1.54915,1.54894,1.54907,480499998.0
2005-10-13 22:07:00,1.54898,1.5491,1.54891,1.54905,95200001.0
2005-10-13 22:08:00,1.54887,1.54902,1.54862,1.54867,427900002.0
2005-10-13 22:09:00,1.54882,1.54888,1.54864,1.54875,301200003.0
2005-10-13 22:10:00,1.54892,1.54892,1.54868,1.54868,320300000.0
2005-10-13 22:11:00,1.54885,1.54885,1.5487,1.5487,288599996.0
2005-10-13 22:12:00,1.54884,1.54897,1.54879,1.5488,561100010.0
2005-10-13 22:13:00,1.54882,1.54887,1.54867,1.54869,314000001.0
2005-10-13 22:14:00,1.5489,1.54895,1.54872,1.54879,241200001.0
2005-10-13 22:15:00,1.5485,1.54902,1.5484,1.54853,642800000.0
2005-10-13 22:16:00,1.54868,1.54883,1.54862,1.54877,196899999.0
2005-10-13 22:17:00,1.54885,1.54887,1.5488,1.54884,85400002.0
2005-10-13 22:18:00,1.54887,1.54888,1.54835,1.5485,417900002.0
2005-10-13 22:19:00,1.54878,1.54897,1.54865,1.54883,230199999.0
2005-10-13 22:20:00,1.54877,1.54898,1.54875,1.54898,284000002.0
2005-10-13 22:21:00,1.54898,1.54905,1.54878,1.54884,258899998.0
2005-10-13 22:22:00,1.54863,1.54913,1.54857,1.54875,841399998.0
2005-10-13 22:23:00,1.54905,1.54905,1.54885,1.54885,296500001.0
2005-10-13 22:24:00,1.54895,1.549,1.54876,1.54876,278100001.0
2005-10-13 22:25:00,1.54905,1.54913,1.54888,1.54888,595100000.0
2005-10-13 22:26:00,1.54892,1.54919,1.54892,1.54905,807200006.0
2005-10-13 22:27:00,1.54905,1.5491,1.5487,1.5487,380899999.0
2005-10-13 22:28:00,1.54886,1.54919,1.54886,1.54911,648699996.0
2005-10-13 22:29:00,1.54885,1.54911,1.54853,1.54867,787700005.0
2005-10-13 22:30:00,1.54915,1.54927,1.54893,1.54903,865400000.0
2005-10-13 22:31:00,1.54888,1.54902,1.54848,1.54889,393300001.0
2005-10-13 22:32:00,1.5487,1.5491,1.54865,1.54884,247500000.0
2005-10-13 22:33:00,1.5489,1.54923,1.54888,1.54923,157399999.0
2005-10-13 22:34:00,1.54925,1.54925,1.54908,1.5492,609399997.0
2005-10-13 22:35:00,1.54918,1.54925,1.5491,1.5492,165100002.0
2005-10-13 22:36:00,1.5492,1.54925,1.54901,1.5491,688200000.0
2005-10-13 22:37:00,1.54905,1.54925,1.54898,1.5492,518700003.0
2005-10-13 22:38:00,1.54898,1.54915,1.5489,1.54915,351100004.0
2005-10-13 22:39:00,1.54888,1.54923,1.54884,1.54923,737800002.0
2005-10-13 22:40:00,1.54915,1.54945,1.54909,1.5494,711400005.0
2005-10-13 22:41:00,1.54924,1.5495,1.54924,1.5494,761200003.0
2005-10-13 22:42:00,1.54936,1.5495,1.54922,1.54936,669399999.0
2005-10-13 22:43:00,1.5495,1.54969,1.54931,1.54962,1325100005.0
2005-10-13 22:44:00,1.54959,1.54977,1.54948,1.54972,348399999.0
2005-10-13 22:45:00,1.54963,1.54975,1.54951,1.5497,256000004.0
2005-10-13 22:46:00,1.54975,1.54975,1.5495,1.5495,186199999.0
2005-10-13 22:47:00,1.54975,1.54984,1.54964,1.54974,404199998.0
2005-10-13 22:48:00,1.54957,1.54975,1.5495,1.54975,393799999.0
2005-10-13 22:49:00,1.5498,1.54985,1.5496,1.5496,677999995.0
2005-10-13 22:50:00,1.54977,1.54977,1.54948,1.54948,216599998.0
2005-10-13 22:51:00,1.54963,1.54965,1.54942,1.5495,413300000.0
2005-10-13 22:52:00,1.54965,1.54965,1.5493,1.54938,432500000.0
2005-10-13 22:53:00,1.54981,1.5499,1.54966,1.54971,461700010.0
2005-10-13 22:54:00,1.54919,1.54986,1.54914,1.5494,517699995.0
2005-10-13 22:55:00,1.54984,1.54992,1.54967,1.54972,439400007.0
2005-10-13 22:56:00,1.54989,1.54999,1.54977,1.54988,32700000.0
2005-10-13 22:57:00,1.54997,1.55005,1.54984,1.54984,479399999.0
2005-10-13 22:58:00,1.54986,1.55005,1.54986,1.55,159900000.0
2005-10-13 22:59:00,1.54968,1.54995,1.54952,1.5498,432900004.0
2005-10-13 23:00:00,1.54953,1.54992,1.54911,1.54941,338399999.0
2005-10-13 23:01:00,1.55007,1.55007,1.54942,1.54949,294699997.0
2005-10-13 23:02:00,1.54967,1.5503,1.54957,1.54995,373700002.0
2005-10-13 23:03:00,1.54996,1.55003,1.54942,1.54968,413900000.0
2005-10-13 23:04:00,1.54937,1.5499,1.54937,1.54965,298000003.0
2005-10-13 23:05:00,1.54959,1.54975,1.54933,1.54957,299899999.0
2005-10-13 23:06:00,1.54945,1.54995,1.54932,1.54964,292900006.0
2005-10-13 23:07:00,1.54967,1.55,1.54941,1.54964,426500002.0
2005-10-13 23:08:00,1.54998,1.55014,1.54951,1.54965,250999996.0
2005-10-13 23:09:00,1.54992,1.55008,1.54955,1.54955,342699996.0
2005-10-13 23:10:00,1.54959,1.55007,1.54938,1.54955,347600003.0
2005-10-13 23:11:00,1.54962,1.54983,1.54946,1.54952,178900002.0
2005-10-13 23:12:00,1.54954,1.54992,1.54954,1.54986,252200002.0
2005-10-13 23:13:00,1.54967,1.54981,1.54944,1.54981,336300005.0
2005-10-13 23:14:00,1.54953,1.54994,1.54943,1.54975,176600001.0
2005-10-13 23:15:00,1.54973,1.54994,1.54944,1.54972,403700003.0
2005-10-13 23:16:00,1.54928,1.54991,1.54909,1.54979,353800004.0
2005-10-13 23:17:00,1.54973,1.54985,1.54946,1.54947,488400005.0
2005-10-13 23:18:00,1.5494,1.54988,1.54934,1.5498,293700001.0
2005-10-13 23:19:00,1.54987,1.54987,1.54947,1.54947,182200001.0
2005-10-13 23:20:00,1.54927,1.54973,1.54924,1.54958,364000005.0
2005-10-13 23:21:00,1.54965,1.54975,1.54919,1.54923,218200000.0
2005-10-13 23:22:00,1.54899,1.54948,1.54898,1.54912,194299999.0
2005-10-13 23:23:00,1.5492,1.54959,1.54913,1.54944,618400005.0
2005-10-13 23:24:00,1.54953,1.54971,1.54943,1.54944,373500002.0
2005-10-13 23:25:00,1.5494,1.5495,1.5492,1.54922,314000004.0
2005-10-13 23:26:00,1.54941,1.54957,1.54927,1.54937,263499996.0
2005-10-13 23:27:00,1.5492,1.54971,1.54918,1.54963,352599996.0
2005-10-13 23:28:00,1.54923,1.54957,1.54916,1.54935,297700002.0
2005-10-13 23:29:00,1.54922,1.54969,1.54922,1.54969,170999999.0
2005-10-13 23:30:00,1.54932,1.54957,1.54928,1.54937,245899995.0
2005-10-13 23:31:00,1.54989,1.55,1.54977,1.54981,364700000.0
2005-10-13 23:32:00,1.5495,1.5497,1.54942,1.54949,353000001.0
2005-10-13 23:33:00,1.54963,1.54974,1.54938,1.5494,312700003.0
2005-10-13 23:34:00,1.54968,1.54975,1.5496,1.5497,301999998.0
2005-10-13 23:35:00,1.54926,1.54984,1.54926,1.54969,402699997.0
2005-10-13 23:36:00,1.54973,1.54995,1.54919,1.54935,334799999.0
2005-10-13 23:37:00,1.54939,1.54971,1.54939,1.54955,311700000.0
2005-10-13 23:38:00,1.5498,1.5498,1.54958,1.54964,241400002.0
2005-10-13 23:39:00,1.5498,1.54988,1.54931,1.54939,329000001.0
2005-10-13 23:40:00,1.54941,1.54975,1.54919,1.54964,410799998.0
2005-10-13 23:41:00,1.54987,1.54987,1.54939,1.54959,234600003.0
2005-10-13 23:42:00,1.54947,1.54974,1.54944,1.54958,247499999.0
2005-10-13 23:43:00,1.54951,1.54993,1.54939,1.5497,367400000.0
2005-10-13 23:44:00,1.54967,1.54978,1.5494,1.54966,374800003.0
2005-10-13 23:45:00,1.54963,1.54979,1.54963,1.54979,97500000.0
2005-10-13 23:46:00,1.54923,1.54972,1.54923,1.54952,424499998.0
2005-10-13 23:47:00,1.54947,1.5496,1.54924,1.54935,351600003.0
2005-10-13 23:48:00,1.54936,1.54986,1.54927,1.54936,310799998.0
2005-10-13 23:49:00,1.5496,1.54967,1.54922,1.54937,303000002.0
2005-10-13 23:50:00,1.54922,1.54974,1.54911,1.54951,435899999.0
2005-10-13 23:51:00,1.54951,1.54965,1.54935,1.5494,443999997.0
2005-10-13 23:52:00,1.54958,1.54978,1.54934,1.54947,365400002.0
2005-10-13 23:53:00,1.54945,1.54967,1.54945,1.54963,135000002.0
2005-10-13 23:54:00,1.5493,1.54964,1.54923,1.54945,150900000.0
2005-10-13 23:55:00,1.54941,1.54953,1.54919,1.54929,188600002.0
2005-10-13 23:56:00,1.54957,1.54957,1.5494,1.5495,127700002.0
2005-10-13 23:57:00,1.54957,1.54968,1.54939,1.5495,177899999.0
2005-10-13 23:58:00,1.54941,1.54944,1.54927,1.54933,93299998.0
2005-10-13 23:59:00,1.54928,1.54955,1.54899,1.54899,254099999.0
2005-10-14 00:00:00,1.54905,1.54925,1.54886,1.54907,351800000.0
2005-10-14 00:01:00,1.54919,1.54939,1.54918,1.54939,144500002.0
2005-10-14 00:02:00,1.54904,1.54914,1.54885,1.54914,216800000.0
2005-10-14 00:03:00,1.54922,1.54937,1.54891,1.54916,322699998.0
2005-10-14 00:04:00,1.54907,1.54924,1.54899,1.54908,326700003.0
2005-10-14 00:05:00,1.54942,1.54942,1.54896,1.54914,283999998.0
2005-10-14 00:06:00,1.54928,1.54928,1.54895,1.54909,281000001.0
2005-10-14 00:07:00,1.54883,1.54905,1.54877,1.54905,331100002.0
2005-10-14 00:08:00,1.54909,1.54918,1.54899,1.54905,89600000.0
2005-10-14 00:09:00,1.54937,1.54942,1.54922,1.54926,199299998.0
2005-10-14 00:10:00,1.5494,1.54945,1.5494,1.54945,29599999.0
2005-10-14 00:11:00,1.54942,1.54947,1.54921,1.54921,319599996.0
2005-10-14 00:12:00,1.54903,1.54923,1.54903,1.54923,105400000.0
2005-10-14 00:13:00,1.54914,1.54934,1.54892,1.54905,375300005.0
2005-10-14 00:14:00,1.54918,1.54927,1.54906,1.54914,238000002.0
2005-10-14 00:15:00,1.5492,1.5493,1.5492,1.5493,114200000.0
2005-10-14 00:16:00,1.54939,1.54944,1.54905,1.54905,513600000.0
2005-10-14 00:17:00,1.54902,1.54936,1.54892,1.54914,379100002.0
2005-10-14 00:18:00,1.54895,1.54934,1.54885,1.54918,333200002.0
2005-10-14 00:19:00,1.54933,1.54933,1.54909,1.54912,133400003.0
2005-10-14 00:20:00,1.54883,1.54919,1.54866,1.54894,402000002.0
2005-10-14 00:21:00,1.54889,1.54903,1.54871,1.54885,338800004.0
2005-10-14 00:22:00,1.54889,1.54908,1.54879,1.54886,462200003.0
2005-10-14 00:23:00,1.54886,1.5492,1.54873,1.549,279599995.0
2005-10-14 00:24:00,1.54942,1.54953,1.54883,1.54889,250500003.0
2005-10-14 00:25:00,1.54899,1.54929,1.54884,1.54924,246199999.0
2005-10-14 00:26:00,1.54935,1.54938,1.54892,1.54903,363700000.0
2005-10-14 00:27:00,1.54922,1.54944,1.54901,1.54901,254999999.0
2005-10-14 00:28:00,1.54929,1.54943,1.54926,1.54935,180100000.0
2005-10-14 00:29:00,1.54943,1.54981,1.54913,1.54981,294399998.0
2005-10-14 00:30:00,1.54982,1.54989,1.54922,1.54922,166500000.0
2005-10-14 00:31:00,1.54936,1.54948,1.54936,1.5494,124499999.0
2005-10-14 00:32:00,1.54922,1.54953,1.54918,1.54921,290099997.0
2005-10-14 00:33:00,1.5494,1.54945,1.5493,1.5493,195600001.0
2005-10-14 00:34:00,1.54928,1.54948,1.54925,1.5494,360500004.0
2005-10-14 00:35:00,1.5494,1.5494,1.5493,1.5493,24799999.0
2005-10-14 00:36:00,1.5494,1.54945,1.5494,1.54945,35700000.0
2005-10-14 00:37:00,1.54945,1.54945,1.5494,1.5494,7200000.0
2005-10-14 00:38:00,1.54936,1.54943,1.54936,1.54943,8800000.0
2005-10-14 00:39:00,1.54933,1.54947,1.54929,1.5494,97600000.0
2005-10-14 00:40:00,1.54945,1.54953,1.54933,1.54942,124199999.0
2005-10-14 00:41:00,1.54934,1.54948,1.54917,1.54917,370999998.0
2005-10-14 00:42:00,1.5494,1.54945,1.54924,1.54924,266200001.0
2005-10-14 00:43:00,1.54924,1.5494,1.54902,1.54916,379400002.0
2005-10-14 00:44:00,1.54928,1.54928,1.54889,1.54889,190099999.0
2005-10-14 00:45:00,1.54902,1.54959,1.54902,1.54943,242000001.0
2005-10-14 00:46:00,1.54958,1.54968,1.54945,1.54952,252100002.0
2005-10-14 00:47:00,1.5497,1.54978,1.54957,1.54962,310200001.0
2005-10-14 00:48:00,1.54949,1.54979,1.5493,1.54957,317900005.0
2005-10-14 00:49:00,1.54952,1.54962,1.54948,1.54961,416100005.0
2005-10-14 00:50:00,1.54921,1.54947,1.54915,1.54937,200600001.0
2005-10-14 00:51:00,1.54943,1.5499,1.5492,1.5497,203900000.0
2005-10-14 00:52:00,1.54958,1.54967,1.5492,1.54945,160299999.0
2005-10-14 00:53:00,1.54964,1.54964,1.54942,1.54954,333799994.0
2005-10-14 00:54:00,1.54933,1.54955,1.54933,1.5495,181200004.0
2005-10-14 00:55:00,1.54942,1.5496,1.54935,1.54952,332599998.0
2005-10-14 00:56:00,1.54932,1.54957,1.54932,1.54957,212199998.0
2005-10-14 00:57:00,1.54952,1.54975,1.54936,1.54961,435699998.0
2005-10-14 00:58:00,1.5497,1.54981,1.54948,1.54969,264299995.0
2005-10-14 00:59:00,1.5497,1.54983,1.54955,1.54971,109399999.0
2005-10-14 01:00:00,1.54971,1.54985,1.54965,1.5497,390600001.0
2005-10-14 01:01:00,1.54966,1.54985,1.54962,1.5497,351699994.0
2005-10-14 01:02:00,1.54967,1.54983,1.54967,1.54983,153500001.0
2005-10-14 01:03:00,1.54973,1.54983,1.54949,1.54968,301999999.0
2005-10-14 01:04:00,1.54992,1.54998,1.54975,1.54975,667100002.0
2005-10-14 01:05:00,1.54982,1.54985,1.54923,1.54923,195300001.0
2005-10-14 01:06:00,1.54971,1.54977,1.54954,1.54971,263599998.0
2005-10-14 01:07:00,1.54953,1.54967,1.54946,1.54967,169100000.0
2005-10-14 01:08:00,1.54968,1.54968,1.54953,1.54957,171700000.0
2005-10-14 01:09:00,1.54934,1.54966,1.54934,1.54956,470700001.0
2005-10-14 01:10:00,1.54963,1.54963,1.54945,1.54948,241800000.0
2005-10-14 01:11:00,1.54952,1.54952,1.54916,1.54946,225999997.0
2005-10-14 01:12:00,1.54942,1.5496,1.5494,1.54955,245000001.0
2005-10-14 01:13:00,1.54958,1.54972,1.54935,1.54935,347599997.0
2005-10-14 01:14:00,1.54959,1.54964,1.54941,1.54957,294500001.0
2005-10-14 01:15:00,1.54963,1.54963,1.54943,1.54947,229399999.0
2005-10-14 01:16:00,1.5494,1.54955,1.5494,1.54955,172500002.0
2005-10-14 01:17:00,1.54952,1.54973,1.54914,1.54942,245300001.0
2005-10-14 01:18:00,1.54918,1.54948,1.54915,1.5492,203699999.0
2005-10-14 01:19:00,1.54963,1.54963,1.54935,1.54941,153600002.0
2005-10-14 01:20:00,1.54945,1.54957,1.54934,1.54947,261100002.0
2005-10-14 01:21:00,1.54964,1.54973,1.54955,1.54963,287899995.0
2005-10-14 01:22:00,1.54882,1.54953,1.54882,1.54941,570599989.0
2005-10-14 01:23:00,1.5495,1.5496,1.5495,1.5496,41500002.0
2005-10-14 01:24:00,1.5494,1.54957,1.5494,1.54957,74000002.0
2005-10-14 01:25:00,1.54962,1.54973,1.54948,1.54955,199900000.0
2005-10-14 01:26:00,1.54965,1.54972,1.54965,1.54972,137400005.0
2005-10-14 01:27:00,1.54931,1.54954,1.54914,1.54924,522800001.0
2005-10-14 01:28:00,1.54963,1.54982,1.54958,1.54972,291200004.0
2005-10-14 01:29:00,1.54932,1.54961,1.54923,1.54923,172600002.0
2005-10-14 01:30:00,1.54919,1.54944,1.54901,1.54909,462400001.0
2005-10-14 01:31:00,1.54928,1.54957,1.54917,1.54936,361600001.0
2005-10-14 01:32:00,1.54925,1.54973,1.54901,1.54938,496500009.0
2005-10-14 01:33:00,1.54979,1.54979,1.54961,1.54961,56700000.0
2005-10-14 01:34:00,1.54953,1.54992,1.54953,1.54978,374800003.0
2005-10-14 01:35:00,1.54961,1.54961,1.54945,1.54945,94300000.0
2005-10-14 01:36:00,1.54928,1.54951,1.54915,1.5493,285999997.0
2005-10-14 01:37:00,1.54911,1.54927,1.54904,1.54918,319500002.0
2005-10-14 01:38:00,1.54942,1.54957,1.54928,1.54941,350800002.0
2005-10-14 01:39:00,1.54956,1.54957,1.54937,1.54937,255499997.0
2005-10-14 01:40:00,1.5496,1.5496,1.5495,1.5495,29600000.0
2005-10-14 01:41:00,1.54953,1.54962,1.54939,1.54957,244600002.0
2005-10-14 01:42:00,1.54956,1.54975,1.54956,1.54971,248699999.0
2005-10-14 01:43:00,1.54948,1.54957,1.54921,1.54922,384100005.0
2005-10-14 01:44:00,1.54968,1.54975,1.54954,1.54967,249400000.0
2005-10-14 01:45:00,1.54947,1.54964,1.54908,1.5491,257300003.0
2005-10-14 01:46:00,1.54959,1.54978,1.54956,1.54978,260900002.0
2005-10-14 01:47:00,1.54975,1.54975,1.5496,1.5496,270000001.0
2005-10-14 01:48:00,1.54969,1.54978,1.5496,1.5497,307700003.0
2005-10-14 01:49:00,1.54952,1.54967,1.54949,1.54953,209599995.0
2005-10-14 01:50:00,1.54951,1.54969,1.54915,1.54928,301200002.0
2005-10-14 01:51:00,1.5495,1.5496,1.5495,1.5496,2300000.0
2005-10-14 01:52:00,1.54917,1.54939,1.54915,1.54934,313700000.0
2005-10-14 01:53:00,1.54933,1.54966,1.54915,1.54953,339500000.0
2005-10-14 01:54:00,1.54971,1.54971,1.54951,1.54951,178099999.0
2005-10-14 01:55:00,1.54972,1.54978,1.54958,1.54978,267099996.0
2005-10-14 01:56:00,1.54902,1.54982,1.54902,1.54951,336600003.0
2005-10-14 01:57:00,1.5498,1.54985,1.54972,1.54978,87500000.0
2005-10-14 01:58:00,1.54953,1.54979,1.54933,1.54956,428400002.0
2005-10-14 01:59:00,1.54962,1.54982,1.54946,1.54969,324299996.0
2005-10-14 02:00:00,1.54937,1.54956,1.54923,1.54932,190800001.0
2005-10-14 02:01:00,1.54966,1.54982,1.54962,1.54976,389200004.0
2005-10-14 02:02:00,1.54975,1.54978,1.54953,1.54965,186100000.0
2005-10-14 02:03:00,1.5498,1.54991,1.54969,1.54981,289100002.0
2005-10-14 02:04:00,1.54935,1.5496,1.54903,1.54903,401400004.0
2005-10-14 02:05:00,1.54917,1.5497,1.54917,1.54931,214900001.0
2005-10-14 02:06:00,1.54923,1.54959,1.54916,1.54931,443299998.0
2005-10-14 02:07:00,1.5494,1.54966,1.54918,1.5493,306300002.0
2005-10-14 02:08:00,1.54988,1.54994,1.54955,1.54955,321000002.0
2005-10-14 02:09:00,1.54933,1.54992,1.5492,1.54966,335000000.0
2005-10-14 02:10:00,1.54944,1.54962,1.54933,1.54962,228700002.0
2005-10-14 02:11:00,1.54978,1.54978,1.54945,1.5495,284700001.0
2005-10-14 02:12:00,1.54964,1.54966,1.54952,1.54958,92899999.0
2005-10-14 02:13:00,1.54934,1.54934,1.54892,1.54894,266299996.0
2005-10-14 02:14:00,1.5495,1.54965,1.54946,1.54965,377699997.0
2005-10-14 02:15:00,1.5495,1.54965,1.54943,1.54955,220499997.0
2005-10-14 02:16:00,1.54912,1.54958,1.54906,1.54909,145499999.0
2005-10-14 02:17:00,1.54959,1.54966,1.54947,1.54953,96600002.0
2005-10-14 02:18:00,1.54962,1.5497,1.54954,1.54962,190800002.0
2005-10-14 02:19:00,1.54966,1.54968,1.54966,1.54968,64000002.0
2005-10-14 02:20:00,1.54949,1.54959,1.54938,1.54938,143299999.0
2005-10-14 02:21:00,1.54945,1.5497,1.54945,1.5497,546399992.0
2005-10-14 02:22:00,1.54955,1.5497,1.54952,1.54962,259199997.0
2005-10-14 02:23:00,1.54943,1.54956,1.54917,1.54947,383899998.0
2005-10-14 02:24:00,1.54949,1.54966,1.54935,1.54966,286199997.0
2005-10-14 02:25:00,1.54955,1.54962,1.54951,1.54956,71100001.0
2005-10-14 02:26:00,1.54944,1.54955,1.54939,1.54953,179300001.0
2005-10-14 02:27:00,1.5496,1.54969,1.54942,1.54942,190700000.0
2005-10-14 02:28:00,1.54946,1.54969,1.54939,1.54954,247399997.0
2005-10-14 02:29:00,1.54959,1.54972,1.54942,1.54962,296199998.0
2005-10-14 02:30:00,1.54887,1.54945,1.54887,1.54932,284199999.0
2005-10-14 02:31:00,1.54951,1.54961,1.54938,1.54946,299599997.0
2005-10-14 02:32:00,1.54953,1.5496,1.54939,1.54952,320100002.0
2005-10-14 02:33:00,1.54917,1.54954,1.54903,1.54928,499000002.0
2005-10-14 02:34:00,1.54969,1.54977,1.54958,1.54977,202100000.0
2005-10-14 02:35:00,1.54988,1.54988,1.54965,1.54974,416600000.0
2005-10-14 02:36:00,1.54979,1.54979,1.54939,1.54939,112700001.0
2005-10-14 02:37:00,1.54937,1.54958,1.54937,1.54958,203800002.0
2005-10-14 02:38:00,1.5489,1.54947,1.5489,1.54933,385500001.0
2005-10-14 02:39:00,1.54947,1.54957,1.5494,1.54953,141999999.0
2005-10-14 02:40:00,1.54957,1.54957,1.54954,1.54954,75799999.0
2005-10-14 02:41:00,1.54896,1.54943,1.54883,1.54892,282200000.0
2005-10-14 02:42:00,1.54945,1.54976,1.54945,1.54955,215799999.0
2005-10-14 02:43:00,1.54949,1.54962,1.54944,1.54949,284400000.0
2005-10-14 02:44:00,1.54949,1.54951,1.54933,1.54951,207699996.0
2005-10-14 02:45:00,1.5496,1.54974,1.54948,1.54957,266600000.0
2005-10-14 02:46:00,1.54939,1.54954,1.54931,1.54946,54800000.0
2005-10-14 02:47:00,1.54945,1.54962,1.54932,1.54953,238900000.0
2005-10-14 02:48:00,1.54956,1.54963,1.54939,1.5495,410499993.0
2005-10-14 02:49:00,1.54951,1.54951,1.54936,1.54938,108599998.0
2005-10-14 02:50:00,1.54938,1.54949,1.54928,1.54937,240499999.0
2005-10-14 02:51:00,1.54947,1.54953,1.54931,1.54943,280199998.0
2005-10-14 02:52:00,1.54931,1.54944,1.54919,1.54937,205800004.0
2005-10-14 02:53:00,1.54942,1.54953,1.54935,1.54948,362100003.0
2005-10-14 02:54:00,1.54945,1.54945,1.54922,1.54928,166500000.0
2005-10-14 02:55:00,1.54934,1.54955,1.54934,1.54937,249300000.0
2005-10-14 02:56:00,1.54944,1.54958,1.54938,1.54944,211499999.0
2005-10-14 02:57:00,1.54961,1.54973,1.54953,1.54965,269399998.0
2005-10-14 02:58:00,1.54948,1.54965,1.54934,1.54953,213299998.0
2005-10-14 02:59:00,1.5495,1.54967,1.5495,1.54965,234300002.0
2005-10-14 03:00:00,1.5496,1.54965,1.54943,1.54958,208399998.0
2005-10-14 03:01:00,1.54959,1.54967,1.54943,1.54948,339600001.0
2005-10-14 03:02:00,1.54955,1.54965,1.5492,1.5492,303800000.0
2005-10-14 03:03:00,1.54939,1.54963,1.54934,1.54946,314900000.0
2005-10-14 03:04:00,1.54942,1.54967,1.54939,1.54955,252599996.0
2005-10-14 03:05:00,1.54964,1.54964,1.54948,1.54948,93500000.0
2005-10-14 03:06:00,1.54974,1.54984,1.54974,1.54984,74300001.0
2005-10-14 03:07:00,1.5498,1.5498,1.54948,1.54962,242000001.0
2005-10-14 03:08:00,1.54988,1.54991,1.54974,1.54974,141600001.0
2005-10-14 03:09:00,1.54983,1.54987,1.5497,1.54974,243699997.0
2005-10-14 03:10:00,1.54969,1.54983,1.54957,1.54972,125100002.0
2005-10-14 03:11:00,1.54944,1.54971,1.54944,1.54952,302299999.0
2005-10-14 03:12:00,1.54958,1.5497,1.54941,1.54969,231900003.0
2005-10-14 03:13:00,1.54951,1.54965,1.54939,1.54965,298800000.0
2005-10-14 03:14:00,1.54954,1.54981,1.54954,1.5497,138499999.0
2005-10-14 03:15:00,1.54967,1.5497,1.5495,1.54955,375800002.0
2005-10-14 03:16:00,1.54947,1.54965,1.54923,1.54939,223600005.0
2005-10-14 03:17:00,1.54958,1.54963,1.54946,1.54946,273599997.0
2005-10-14 03:18:00,1.54962,1.54973,1.54952,1.54954,257500002.0
2005-10-14 03:19:00,1.54967,1.5497,1.54955,1.54955,167800000.0
2005-10-14 03:20:00,1.54968,1.54972,1.54956,1.54963,158100001.0
2005-10-14 03:21:00,1.5496,1.54964,1.54944,1.54962,209699999.0
2005-10-14 03:22:00,1.54967,1.54985,1.54944,1.5497,386699995.0
2005-10-14 03:23:00,1.5496,1.54975,1.54943,1.54957,87800000.0
2005-10-14 03:24:00,1.54957,1.54976,1.54957,1.54967,247799998.0
2005-10-14 03:25:00,1.54957,1.54977,1.54957,1.54977,115099998.0
2005-10-14 03:26:00,1.54969,1.54979,1.54965,1.54972,292200001.0
2005-10-14 03:27:00,1.5497,1.5497,1.5496,1.5496,35400000.0
2005-10-14 03:28:00,1.54972,1.54989,1.54971,1.54983,186499999.0
2005-10-14 03:29:00,1.54977,1.54985,1.54965,1.54979,65500000.0
2005-10-14 03:30:00,1.54967,1.54975,1.54948,1.54974,309600003.0
2005-10-14 03:31:00,1.54967,1.54967,1.54955,1.54955,54299999.0
2005-10-14 03:32:00,1.54945,1.54975,1.54945,1.54971,328999999.0
2005-10-14 03:33:00,1.54977,1.54981,1.54959,1.54971,238800004.0
2005-10-14 03:34:00,1.54986,1.54986,1.54955,1.54974,531400000.0
2005-10-14 03:35:00,1.5497,1.54993,1.5497,1.54993,273100002.0
2005-10-14 03:36:00,1.54987,1.54987,1.54946,1.54956,375499998.0
2005-10-14 03:37:00,1.54975,1.54985,1.54962,1.5497,229300001.0
2005-10-14 03:38:00,1.54983,1.54989,1.54977,1.54986,110100003.0
2005-10-14 03:39:00,1.54974,1.54988,1.54966,1.54966,265800003.0
2005-10-14 03:40:00,1.54983,1.54993,1.5496,1.54983,323600005.0
2005-10-14 03:41:00,1.54983,1.54992,1.54968,1.54975,257800001.0
2005-10-14 03:42:00,1.54984,1.54996,1.54976,1.54981,451000003.0
2005-10-14 03:43:00,1.54976,1.54998,1.54971,1.54984,268400000.0
2005-10-14 03:44:00,1.54977,1.54995,1.54977,1.54995,157899999.0
2005-10-14 03:45:00,1.54989,1.54995,1.54975,1.5499,378800004.0
2005-10-14 03:46:00,1.54979,1.54995,1.54972,1.54995,321200000.0
2005-10-14 03:47:00,1.54923,1.55003,1.54923,1.5496,458799993.0
2005-10-14 03:48:00,1.54945,1.54985,1.54938,1.54955,278800000.0
2005-10-14 03:49:00,1.5496,1.54989,1.54948,1.54957,478400000.0
2005-10-14 03:50:00,1.54938,1.54963,1.5492,1.54963,306200003.0
2005-10-14 03:51:00,1.5496,1.54977,1.54933,1.54971,368800000.0
2005-10-14 03:52:00,1.5495,1.5497,1.54928,1.54943,327500000.0
2005-10-14 03:53:00,1.54962,1.54974,1.54938,1.54956,428900002.0
2005-10-14 03:54:00,1.54939,1.54983,1.54939,1.54953,317699997.0
2005-10-14 03:55:00,1.54971,1.55001,1.54971,1.54988,99099999.0
2005-10-14 03:56:00,1.54993,1.55006,1.54981,1.54997,362600004.0
2005-10-14 03:57:00,1.54999,1.55004,1.54978,1.54984,265500001.0
2005-10-14 03:58:00,1.54977,1.54997,1.54975,1.5499,384999997.0
2005-10-14 03:59:00,1.5499,1.54997,1.54972,1.54979,269100002.0
2005-10-14 04:00:00,1.54995,1.54995,1.54982,1.54982,77499998.0
2005-10-14 04:01:00,1.54978,1.5499,1.54966,1.54986,377100002.0
2005-10-14 04:02:00,1.54979,1.54991,1.5497,1.54987,204499999.0
2005-10-14 04:03:00,1.54945,1.54961,1.54933,1.5494,265299999.0
2005-10-14 04:04:00,1.5498,1.54985,1.5498,1.54985,93400002.0
2005-10-14 04:05:00,1.5498,1.54988,1.54968,1.54988,241600001.0
2005-10-14 04:06:00,1.54973,1.5499,1.54973,1.54987,387700005.0
2005-10-14 04:07:00,1.54981,1.5499,1.54959,1.5498,372300000.0
2005-10-14 04:08:00,1.54988,1.54992,1.5497,1.54981,335599997.0
2005-10-14 04:09:00,1.54967,1.54989,1.54948,1.54972,168900002.0
2005-10-14 04:10:00,1.5498,1.54985,1.5497,1.54979,258100000.0
2005-10-14 04:11:00,1.54968,1.54985,1.54962,1.54975,330799999.0
2005-10-14 04:12:00,1.5497,1.5498,1.5497,1.5498,75200000.0
2005-10-14 04:13:00,1.54968,1.54983,1.54967,1.54968,268000000.0
2005-10-14 04:14:00,1.54983,1.54999,1.54983,1.54988,243700002.0
2005-10-14 04:15:00,1.54996,1.55011,1.5499,1.55001,413200003.0
2005-10-14 04:16:00,1.54996,1.55014,1.54988,1.55009,286600004.0
2005-10-14 04:17:00,1.55,1.55013,1.54998,1.55001,245799998.0
2005-10-14 04:18:00,1.55006,1.55009,1.54997,1.55003,94300002.0
2005-10-14 04:19:00,1.54977,1.54997,1.54967,1.5498,426800000.0
2005-10-14 04:20:00,1.54955,1.54968,1.54927,1.54957,332400002.0
2005-10-14 04:21:00,1.5498,1.54988,1.54967,1.54967,221899998.0
2005-10-14 04:22:00,1.54975,1.5498,1.54954,1.54967,242000003.0
2005-10-14 04:23:00,1.54975,1.54982,1.5496,1.54964,369300004.0
2005-10-14 04:24:00,1.54963,1.54981,1.54958,1.54977,306200003.0
2005-10-14 04:25:00,1.54987,1.54993,1.54962,1.54969,231100003.0
2005-10-14 04:26:00,1.54988,1.54989,1.54975,1.54981,337799997.0
2005-10-14 04:27:00,1.54972,1.5499,1.5497,1.54979,227900001.0
2005-10-14 04:28:00,1.54972,1.54991,1.54972,1.54991,104599999.0
2005-10-14 04:29:00,1.54986,1.54986,1.54967,1.54967,133300001.0
2005-10-14 04:30:00,1.54991,1.55006,1.54978,1.54981,281300000.0
2005-10-14 04:31:00,1.54982,1.54995,1.54982,1.54995,75300000.0
2005-10-14 04:32:00,1.54928,1.54995,1.54928,1.54995,208599998.0
2005-10-14 04:33:00,1.54981,1.55006,1.54981,1.54989,304100001.0
2005-10-14 04:34:00,1.54986,1.54997,1.54976,1.54992,429800002.0
2005-10-14 04:35:00,1.5499,1.54995,1.54973,1.54988,235500004.0
2005-10-14 04:36:00,1.54989,1.54999,1.54973,1.54988,252699999.0
2005-10-14 04:37:00,1.5499,1.55006,1.54979,1.54991,280299998.0
2005-10-14 04:38:00,1.54984,1.55,1.54974,1.54993,320100003.0
2005-10-14 04:39:00,1.54978,1.54991,1.54963,1.54976,273700005.0
2005-10-14 04:40:00,1.54992,1.54992,1.54969,1.54969,174900001.0
2005-10-14 04:41:00,1.54968,1.5498,1.54961,1.54975,147900000.0
2005-10-14 04:42:00,1.54972,1.54985,1.5497,1.5498,406300008.0
2005-10-14 04:43:00,1.54987,1.54993,1.54963,1.54976,213199998.0
2005-10-14 04:44:00,1.54978,1.5499,1.54966,1.54979,206100000.0
2005-10-14 04:45:00,1.54983,1.55001,1.54972,1.54972,207600003.0
2005-10-14 04:46:00,1.54977,1.55,1.54961,1.54976,264700001.0
2005-10-14 04:47:00,1.5498,1.54985,1.54963,1.54975,223000000.0
2005-10-14 04:48:00,1.54982,1.54992,1.54971,1.54988,200099997.0
2005-10-14 04:49:00,1.54996,1.54996,1.54969,1.54983,346100000.0
2005-10-14 04:50:00,1.5498,1.55005,1.54976,1.55005,296899999.0
2005-10-14 04:51:00,1.55004,1.55026,1.54981,1.54986,264199999.0
2005-10-14 04:52:00,1.5497,1.5498,1.5497,1.5498,69500000.0
2005-10-14 04:53:00,1.54966,1.55,1.54966,1.55,68600002.0
2005-10-14 04:54:00,1.54998,1.54998,1.54975,1.54997,252300004.0
2005-10-14 04:55:00,1.54991,1.54994,1.54977,1.54983,94300002.0
2005-10-14 04:56:00,1.54963,1.54975,1.54955,1.54955,118700002.0
2005-10-14 04:57:00,1.54942,1.54958,1.5494,1.54956,331000004.0
2005-10-14 04:58:00,1.54938,1.54949,1.54926,1.54948,504100000.0
2005-10-14 04:59:00,1.54916,1.54935,1.54889,1.54908,258500001.0
2005-10-14 05:00:00,1.5491,1.54946,1.54903,1.54908,265399999.0
2005-10-14 05:01:00,1.54914,1.54935,1.54891,1.54928,382800003.0
2005-10-14 05:02:00,1.54943,1.54955,1.54928,1.54938,267800000.0
2005-10-14 05:03:00,1.54955,1.54955,1.54933,1.54935,113700001.0
2005-10-14 05:04:00,1.54948,1.54955,1.54934,1.54947,147700001.0
2005-10-14 05:05:00,1.54935,1.54959,1.54935,1.54946,164200002.0
2005-10-14 05:06:00,1.54965,1.54965,1.54951,1.54951,106300001.0
2005-10-14 05:07:00,1.54968,1.54973,1.54956,1.54961,242800000.0
2005-10-14 05:08:00,1.54973,1.54994,1.54968,1.54976,266799999.0
2005-10-14 05:09:00,1.54982,1.54984,1.54962,1.54977,405099998.0
2005-10-14 05:10:00,1.54977,1.55002,1.54968,1.54975,134300002.0
2005-10-14 05:11:00,1.54963,1.55008,1.54963,1.54996,428200001.0
2005-10-14 05:12:00,1.55,1.5502,1.54985,1.55012,408699993.0
2005-10-14 05:13:00,1.55018,1.55032,1.55011,1.5502,326799998.0
2005-10-14 05:14:00,1.55018,1.55028,1.55008,1.55011,258799997.0
2005-10-14 05:15:00,1.55004,1.55017,1.55004,1.55017,61599999.0
2005-10-14 05:16:00,1.55004,1.5502,1.55004,1.5502,115900004.0
2005-10-14 05:17:00,1.55035,1.55055,1.55035,1.55055,102300000.0
2005-10-14 05:18:00,1.55038,1.55062,1.55034,1.5504,293699998.0
2005-10-14 05:19:00,1.55041,1.55055,1.55028,1.5504,322799999.0
2005-10-14 05:20:00,1.55038,1.55051,1.55031,1.55034,220500004.0
2005-10-14 05:21:00,1.5504,1.5504,1.5501,1.5501,259100004.0
2005-10-14 05:22:00,1.55036,1.55052,1.55031,1.55038,307799997.0
2005-10-14 05:23:00,1.55041,1.5505,1.5503,1.55039,245600004.0
2005-10-14 05:24:00,1.55013,1.55045,1.55013,1.55043,393100003.0
2005-10-14 05:25:00,1.55028,1.55048,1.55028,1.55041,305899998.0
2005-10-14 05:26:00,1.55032,1.55045,1.55032,1.55045,81600000.0
2005-10-14 05:27:00,1.55031,1.55043,1.55011,1.55016,314200003.0
2005-10-14 05:28:00,1.55029,1.55036,1.55015,1.55015,270999999.0
2005-10-14 05:29:00,1.5501,1.5502,1.55,1.55016,177300003.0
2005-10-14 05:30:00,1.55007,1.55007,1.54975,1.54975,207000001.0
2005-10-14 05:31:00,1.55006,1.55012,1.55004,1.55008,70599999.0
2005-10-14 05:32:00,1.54948,1.54998,1.54938,1.54982,368200002.0
2005-10-14 05:33:00,1.54963,1.5501,1.54948,1.54983,233000003.0
2005-10-14 05:34:00,1.54998,1.54999,1.54983,1.54986,122600001.0
2005-10-14 05:35:00,1.54985,1.54993,1.5498,1.54988,135599998.0
2005-10-14 05:36:00,1.5497,1.54997,1.5497,1.54995,441300000.0
2005-10-14 05:37:00,1.54982,1.54992,1.54957,1.54982,427400001.0
2005-10-14 05:38:00,1.54967,1.54974,1.54919,1.54922,356299999.0
2005-10-14 05:39:00,1.54929,1.5496,1.54921,1.54941,228200001.0
2005-10-14 05:40:00,1.54938,1.54957,1.54919,1.54919,370700002.0
2005-10-14 05:41:00,1.54982,1.54995,1.54982,1.54995,131200001.0
2005-10-14 05:42:00,1.5499,1.5499,1.54972,1.54972,91899998.0
2005-10-14 05:43:00,1.54973,1.54997,1.54973,1.54995,176300000.0
2005-10-14 05:44:00,1.54985,1.55001,1.54935,1.5495,239600000.0
2005-10-14 05:45:00,1.54928,1.54971,1.54928,1.54959,277600000.0
2005-10-14 05:46:00,1.54948,1.54965,1.54922,1.54942,409999999.0
2005-10-14 05:47:00,1.54944,1.54975,1.54929,1.54963,256300004.0
2005-10-14 05:48:00,1.54939,1.54961,1.54932,1.5494,401099999.0
2005-10-14 05:49:00,1.54949,1.54976,1.54913,1.54924,349699996.0
2005-10-14 05:50:00,1.54946,1.54971,1.54925,1.54971,278500001.0
2005-10-14 05:51:00,1.54956,1.54983,1.54934,1.5494,235600003.0
2005-10-14 05:52:00,1.54965,1.54982,1.5496,1.54978,327299998.0
2005-10-14 05:53:00,1.54983,1.54998,1.54973,1.54976,414400002.0
2005-10-14 05:54:00,1.54945,1.54999,1.54942,1.54961,288800000.0
2005-10-14 05:55:00,1.54955,1.54979,1.54945,1.54952,423100005.0
2005-10-14 05:56:00,1.54937,1.54968,1.54929,1.54963,386700006.0
2005-10-14 05:57:00,1.5498,1.54995,1.54975,1.54995,237300001.0
2005-10-14 05:58:00,1.54983,1.54993,1.54966,1.54986,182300002.0
2005-10-14 05:59:00,1.54988,1.54997,1.54977,1.54997,363100005.0
2005-10-14 06:00:00,1.54999,1.54999,1.54972,1.5499,268400001.0
2005-10-14 06:01:00,1.54989,1.55006,1.54977,1.5499,325400004.0
2005-10-14 06:02:00,1.55005,1.55015,1.54998,1.55003,171000003.0
2005-10-14 06:03:00,1.55012,1.55016,1.55003,1.55005,195000002.0
2005-10-14 06:04:00,1.54998,1.55018,1.54984,1.55004,240999998.0
2005-10-14 06:05:00,1.54996,1.55011,1.54983,1.54998,207599998.0
2005-10-14 06:06:00,1.55008,1.55023,1.54996,1.55001,297600002.0
2005-10-14 06:07:00,1.54999,1.55023,1.54987,1.55009,409000003.0
2005-10-14 06:08:00,1.55008,1.55034,1.55006,1.55022,393900004.0
2005-10-14 06:09:00,1.55028,1.55037,1.5501,1.5502,305600002.0
2005-10-14 06:10:00,1.55025,1.5503,1.55007,1.55007,327099996.0
2005-10-14 06:11:00,1.55032,1.55051,1.55025,1.55033,389299996.0
2005-10-14 06:12:00,1.55019,1.5505,1.55019,1.55047,248500001.0
2005-10-14 06:13:00,1.55027,1.55038,1.55027,1.55035,66300000.0
2005-10-14 06:14:00,1.55025,1.55047,1.55023,1.55033,335900001.0
2005-10-14 06:15:00,1.54975,1.55014,1.54974,1.55005,156900000.0
2005-10-14 06:16:00,1.54985,1.55005,1.54966,1.54975,419399998.0
2005-10-14 06:17:00,1.54978,1.55012,1.54971,1.55005,382700000.0
2005-10-14 06:18:00,1.55035,1.55035,1.55014,1.5502,226900003.0
2005-10-14 06:19:00,1.54952,1.54999,1.54952,1.54994,446099997.0
2005-10-14 06:20:00,1.55027,1.55035,1.55014,1.5503,303600002.0
2005-10-14 06:21:00,1.55028,1.55041,1.55028,1.55034,92099999.0
2005-10-14 06:22:00,1.55038,1.55045,1.55019,1.55035,321699996.0
2005-10-14 06:23:00,1.55029,1.5504,1.55005,1.55032,253400000.0
2005-10-14 06:24:00,1.55025,1.5503,1.55002,1.5502,232000002.0
2005-10-14 06:25:00,1.54948,1.55002,1.54948,1.54978,252599999.0
2005-10-14 06:26:00,1.54985,1.5501,1.54958,1.54974,444000002.0
2005-10-14 06:27:00,1.5499,1.54996,1.54965,1.54974,318200001.0
2005-10-14 06:28:00,1.55031,1.55037,1.55013,1.55028,208900002.0
2005-10-14 06:29:00,1.55017,1.55017,1.54963,1.54964,149800004.0
2005-10-14 06:30:00,1.55023,1.55047,1.55013,1.55046,291299999.0
2005-10-14 06:31:00,1.55041,1.5507,1.55033,1.5507,249999999.0
2005-10-14 06:32:00,1.55079,1.55079,1.55056,1.55056,255300001.0
2005-10-14 06:33:00,1.55056,1.55056,1.55043,1.55044,108800001.0
2005-10-14 06:34:00,1.5505,1.55063,1.55044,1.55063,121999998.0
2005-10-14 06:35:00,1.5506,1.55072,1.5505,1.55051,199800000.0
2005-10-14 06:36:00,1.55057,1.55063,1.5504,1.5506,227800000.0
2005-10-14 06:37:00,1.55064,1.55078,1.55062,1.55062,240500002.0
2005-10-14 06:38:00,1.55047,1.5508,1.55047,1.55077,178299998.0
2005-10-14 06:39:00,1.55068,1.55075,1.55048,1.55057,377800001.0
2005-10-14 06:40:00,1.55042,1.55063,1.55039,1.55058,403399999.0
2005-10-14 06:41:00,1.55073,1.5508,1.55057,1.55072,295700002.0
2005-10-14 06:42:00,1.55068,1.55068,1.55052,1.55059,296799999.0
2005-10-14 06:43:00,1.55066,1.55072,1.55049,1.55056,124200000.0
2005-10-14 06:44:00,1.55052,1.55058,1.5504,1.55045,213799999.0
2005-10-14 06:45:00,1.55053,1.55062,1.55035,1.55047,153900002.0
2005-10-14 06:46:00,1.55041,1.55072,1.55037,1.55063,321299999.0
2005-10-14 06:47:00,1.55056,1.55069,1.55056,1.55059,55300000.0
2005-10-14 06:48:00,1.55062,1.55062,1.55045,1.55045,133000002.0
2005-10-14 06:49:00,1.55039,1.55055,1.55036,1.55051,551700001.0
2005-10-14 06:50:00,1.55053,1.55053,1.55024,1.55026,231600000.0
2005-10-14 06:51:00,1.55039,1.55065,1.55036,1.55059,236699998.0
2005-10-14 06:52:00,1.55055,1.55063,1.55042,1.55063,220400000.0
2005-10-14 06:53:00,1.55053,1.55065,1.55048,1.55054,229699999.0
2005-10-14 06:54:00,1.55058,1.55074,1.55043,1.55052,219900001.0
2005-10-14 06:55:00,1.55059,1.55065,1.55044,1.55062,330999998.0
2005-10-14 06:56:00,1.5504,1.5506,1.5504,1.55058,229200002.0
2005-10-14 06:57:00,1.55051,1.55068,1.55044,1.5506,422499994.0
2005-10-14 06:58:00,1.55065,1.55074,1.55065,1.55074,168799997.0
2005-10-14 06:59:00,1.55069,1.55071,1.55059,1.5506,443600003.0
2005-10-14 07:00:00,1.55057,1.5506,1.55035,1.55049,301000002.0
2005-10-14 07:01:00,1.55053,1.55063,1.55033,1.55033,256600002.0
2005-10-14 07:02:00,1.55027,1.55042,1.55023,1.55031,214600000.0
2005-10-14 07:03:00,1.55023,1.55036,1.55023,1.55032,281600003.0
2005-10-14 07:04:00,1.55001,1.55035,1.55001,1.55035,411500004.0
2005-10-14 07:05:00,1.55023,1.55035,1.55017,1.55035,89900002.0
2005-10-14 07:06:00,1.55025,1.55025,1.5501,1.5501,19100001.0
2005-10-14 07:07:00,1.55037,1.55071,1.55032,1.55071,84700000.0
2005-10-14 07:08:00,1.55058,1.5507,1.55048,1.55067,180200001.0
2005-10-14 07:09:00,1.55049,1.55068,1.55041,1.55055,307700001.0
2005-10-14 07:10:00,1.55037,1.5505,1.55017,1.55045,264900004.0
2005-10-14 07:11:00,1.55052,1.5506,1.55025,1.55025,447300001.0
2005-10-14 07:12:00,1.55043,1.55061,1.55043,1.55044,209900002.0
2005-10-14 07:13:00,1.55036,1.55062,1.55036,1.55058,250500001.0
2005-10-14 07:14:00,1.55052,1.55058,1.55039,1.55051,54700000.0
2005-10-14 07:15:00,1.55022,1.5504,1.55002,1.55021,425200001.0
2005-10-14 07:16:00,1.55047,1.55052,1.55033,1.55033,280399998.0
2005-10-14 07:17:00,1.55016,1.55031,1.55004,1.55015,186800002.0
2005-10-14 07:18:00,1.55006,1.5502,1.54993,1.54996,322900003.0
2005-10-14 07:19:00,1.54994,1.55011,1.54994,1.55011,63099999.0
2005-10-14 07:20:00,1.55015,1.55025,1.55001,1.55008,238500001.0
2005-10-14 07:21:00,1.55006,1.5502,1.55001,1.55013,203000000.0
2005-10-14 07:22:00,1.55001,1.55029,1.55001,1.55028,243800005.0
2005-10-14 07:23:00,1.55017,1.5502,1.55005,1.55009,48699998.0
2005-10-14 07:24:00,1.55017,1.55025,1.55004,1.55017,280900002.0
2005-10-14 07:25:00,1.55015,1.55018,1.55001,1.55007,285899999.0
2005-10-14 07:26:00,1.55029,1.55033,1.55006,1.55015,228900002.0
2005-10-14 07:27:00,1.55016,1.55045,1.55015,1.55045,292499999.0
2005-10-14 07:28:00,1.55054,1.55054,1.55027,1.55027,226700001.0
2005-10-14 07:29:00,1.55027,1.55045,1.55027,1.55042,247600005.0
2005-10-14 07:30:00,1.54993,1.55027,1.54993,1.55027,403899998.0
2005-10-14 07:31:00,1.55005,1.55033,1.54995,1.55033,264300001.0
2005-10-14 07:32:00,1.5503,1.5504,1.5501,1.55025,228399998.0
2005-10-14 07:33:00,1.55022,1.55042,1.55016,1.55042,170199997.0
2005-10-14 07:34:00,1.55027,1.5504,1.55019,1.55033,396000003.0
2005-10-14 07:35:00,1.55033,1.55047,1.55025,1.55036,162600001.0
2005-10-14 07:36:00,1.55012,1.55038,1.55012,1.5503,298500001.0
2005-10-14 07:37:00,1.55033,1.55042,1.55021,1.55033,482900000.0
2005-10-14 07:38:00,1.55036,1.55036,1.55024,1.55024,152499998.0
2005-10-14 07:39:00,1.54995,1.55024,1.54983,1.55008,440300004.0
2005-10-14 07:40:00,1.55027,1.55043,1.55014,1.55034,237499999.0
2005-10-14 07:41:00,1.55039,1.55043,1.5501,1.5503,275999997.0
2005-10-14 07:42:00,1.54989,1.55029,1.54976,1.54985,286900003.0
2005-10-14 07:43:00,1.5503,1.5504,1.5502,1.55032,339700003.0
2005-10-14 07:44:00,1.55025,1.55035,1.55021,1.55027,94300000.0
2005-10-14 07:45:00,1.55026,1.55033,1.55014,1.55028,206999999.0
2005-10-14 07:46:00,1.55035,1.55035,1.55022,1.55022,99000000.0
2005-10-14 07:47:00,1.5502,1.55035,1.5502,1.5503,389999999.0
2005-10-14 07:48:00,1.55032,1.55035,1.55017,1.5502,377599999.0
2005-10-14 07:49:00,1.5503,1.5503,1.55006,1.55009,474400000.0
2005-10-14 07:50:00,1.55021,1.55026,1.55006,1.55021,380399998.0
2005-10-14 07:51:00,1.55018,1.55028,1.55001,1.55015,197499998.0
2005-10-14 07:52:00,1.55014,1.55031,1.55012,1.55021,220700001.0
2005-10-14 07:53:00,1.5501,1.55024,1.5501,1.55024,67100000.0
2005-10-14 07:54:00,1.55019,1.55036,1.54999,1.55029,298400003.0
2005-10-14 07:55:00,1.55028,1.55039,1.55014,1.55014,311200002.0
2005-10-14 07:56:00,1.55009,1.55031,1.55002,1.55025,351500005.0
2005-10-14 07:57:00,1.55023,1.55025,1.5501,1.55016,155900000.0
2005-10-14 07:58:00,1.5502,1.5502,1.54992,1.55,357800000.0
2005-10-14 07:59:00,1.54992,1.55005,1.54982,1.55004,258900000.0
2005-10-14 08:00:00,1.54997,1.54997,1.54981,1.54983,17000000.0
2005-10-14 08:01:00,1.54983,1.54996,1.5498,1.54995,508200003.0
2005-10-14 08:02:00,1.54997,1.55,1.54977,1.54988,212400004.0
2005-10-14 08:03:00,1.54984,1.55014,1.54984,1.55014,202899998.0
2005-10-14 08:04:00,1.55026,1.55036,1.55007,1.55007,180899999.0
2005-10-14 08:05:00,1.55018,1.5503,1.55018,1.5503,107800000.0
2005-10-14 08:06:00,1.55035,1.55035,1.55,1.55,278800000.0
2005-10-14 08:07:00,1.55028,1.55031,1.55011,1.55023,397499998.0
2005-10-14 08:08:00,1.55011,1.55026,1.55011,1.55026,91000002.0
2005-10-14 08:09:00,1.55025,1.55033,1.55012,1.55019,186199999.0
2005-10-14 08:10:00,1.54995,1.55035,1.54995,1.5503,102900001.0
2005-10-14 08:11:00,1.55009,1.55035,1.55009,1.55035,191099999.0
2005-10-14 08:12:00,1.55012,1.55033,1.55009,1.55009,194000001.0
2005-10-14 08:13:00,1.55012,1.55027,1.55003,1.55025,443300004.0
2005-10-14 08:14:00,1.55021,1.55033,1.55006,1.55006,354100003.0
2005-10-14 08:15:00,1.55034,1.55058,1.55028,1.55058,168499999.0
2005-10-14 08:16:00,1.55027,1.55043,1.55006,1.55029,248099998.0
2005-10-14 08:17:00,1.55047,1.5506,1.55037,1.5505,335300000.0
2005-10-14 08:18:00,1.55027,1.5504,1.55014,1.5504,287200000.0
2005-10-14 08:19:00,1.55043,1.55043,1.5502,1.55032,222199999.0
2005-10-14 08:20:00,1.55032,1.55039,1.55015,1.55023,338200002.0
2005-10-14 08:21:00,1.55004,1.55038,1.55004,1.55038,84199999.0
2005-10-14 08:22:00,1.55017,1.55036,1.55017,1.55019,204000005.0
2005-10-14 08:23:00,1.55016,1.55045,1.55016,1.5503,223699998.0
2005-10-14 08:24:00,1.55015,1.55032,1.55015,1.55032,34900000.0
2005-10-14 08:25:00,1.55037,1.55038,1.55024,1.55026,238000000.0
2005-10-14 08:26:00,1.55038,1.55045,1.55024,1.5504,311499998.0
2005-10-14 08:27:00,1.55012,1.55045,1.55012,1.55045,150100003.0
2005-10-14 08:28:00,1.5504,1.55045,1.55025,1.55025,231799997.0
2005-10-14 08:29:00,1.55036,1.55041,1.55028,1.55036,29600000.0
2005-10-14 08:30:00,1.55022,1.55035,1.55022,1.55035,23000000.0
2005-10-14 08:31:00,1.55017,1.55045,1.55017,1.55033,278699995.0
2005-10-14 08:32:00,1.55033,1.55041,1.55023,1.55023,261199995.0
2005-10-14 08:33:00,1.55038,1.55044,1.55017,1.55025,332800000.0
2005-10-14 08:34:00,1.55033,1.55041,1.55025,1.55029,114300000.0
2005-10-14 08:35:00,1.55038,1.55046,1.55026,1.55029,267800002.0
2005-10-14 08:36:00,1.55038,1.55048,1.55027,1.55035,149199998.0
2005-10-14 08:37:00,1.55049,1.55053,1.55034,1.55046,123100001.0
2005-10-14 08:38:00,1.55051,1.55062,1.55039,1.55039,162999999.0
2005-10-14 08:39:00,1.55057,1.55067,1.55047,1.55065,268200002.0
2005-10-14 08:40:00,1.55042,1.55061,1.5504,1.55051,109299999.0
2005-10-14 08:41:00,1.55064,1.55073,1.5505,1.55069,205599998.0
2005-10-14 08:42:00,1.55068,1.55071,1.55051,1.55053,332900000.0
2005-10-14 08:43:00,1.55053,1.55054,1.55041,1.55044,49500000.0
2005-10-14 08:44:00,1.5504,1.55059,1.55036,1.5505,321800000.0
2005-10-14 08:45:00,1.55047,1.55062,1.55026,1.55062,128800001.0
2005-10-14 08:46:00,1.5504,1.5506,1.5504,1.5506,224800004.0
2005-10-14 08:47:00,1.55056,1.5508,1.55053,1.5507,318100000.0
2005-10-14 08:48:00,1.55062,1.55083,1.55054,1.55079,224800000.0
2005-10-14 08:49:00,1.55055,1.55073,1.55049,1.55063,279800001.0
2005-10-14 08:50:00,1.55052,1.55064,1.55047,1.55055,243699999.0
2005-10-14 08:51:00,1.5505,1.55068,1.5504,1.55052,191400000.0
2005-10-14 08:52:00,1.55063,1.55063,1.55056,1.55056,76699997.0
2005-10-14 08:53:00,1.5505,1.5505,1.55033,1.55039,250600004.0
2005-10-14 08:54:00,1.55037,1.5505,1.55021,1.55021,293299999.0
2005-10-14 08:55:00,1.55027,1.55049,1.55023,1.55026,395999994.0
2005-10-14 08:56:00,1.55023,1.5503,1.55009,1.55013,202900002.0
2005-10-14 08:57:00,1.5502,1.5503,1.54997,1.55022,420900007.0
2005-10-14 08:58:00,1.55001,1.55026,1.55001,1.55025,283300001.0
2005-10-14 08:59:00,1.55017,1.55031,1.55017,1.55031,18400000.0
2005-10-14 09:00:00,1.55024,1.55026,1.55001,1.55002,286800000.0
2005-10-14 09:01:00,1.5498,1.55,1.54962,1.54962,540799997.0
2005-10-14 09:02:00,1.54985,1.54995,1.54954,1.54957,444099991.0
2005-10-14 09:03:00,1.54982,1.54998,1.54982,1.54998,37400000.0
2005-10-14 09:04:00,1.55013,1.55015,1.54999,1.55008,263399996.0
2005-10-14 09:05:00,1.5501,1.55022,1.55003,1.55008,251000002.0
2005-10-14 09:06:00,1.55005,1.55012,1.54989,1.54999,84200001.0
2005-10-14 09:07:00,1.55005,1.55013,1.54993,1.54996,170299998.0
2005-10-14 09:08:00,1.54988,1.54998,1.54964,1.54969,169399997.0
2005-10-14 09:09:00,1.54971,1.54992,1.54971,1.54989,257399997.0
2005-10-14 09:10:00,1.54975,1.54982,1.54971,1.54977,167700001.0
2005-10-14 09:11:00,1.54963,1.54982,1.54963,1.54979,293900001.0
2005-10-14 09:12:00,1.54973,1.54995,1.54973,1.54984,128400001.0
2005-10-14 09:13:00,1.54982,1.54997,1.54967,1.54989,153800001.0
2005-10-14 09:14:00,1.5497,1.5498,1.54958,1.54978,228100004.0
2005-10-14 09:15:00,1.54979,1.54983,1.54959,1.54963,347400004.0
2005-10-14 09:16:00,1.5496,1.54982,1.54944,1.54944,353199999.0
2005-10-14 09:17:00,1.54948,1.54974,1.5494,1.54954,251900000.0
2005-10-14 09:18:00,1.54968,1.54974,1.54955,1.54966,246299997.0
2005-10-14 09:19:00,1.54964,1.54983,1.54964,1.54972,170100003.0
2005-10-14 09:20:00,1.5497,1.5497,1.54949,1.54949,139000003.0
2005-10-14 09:21:00,1.54963,1.54977,1.54947,1.54965,83000000.0
2005-10-14 09:22:00,1.54973,1.54987,1.54973,1.5498,215300000.0
2005-10-14 09:23:00,1.54973,1.5498,1.54962,1.5498,239799997.0
2005-10-14 09:24:00,1.54966,1.5499,1.54966,1.5499,270800001.0
2005-10-14 09:25:00,1.54991,1.55,1.54976,1.54976,353600002.0
2005-10-14 09:26:00,1.54983,1.54991,1.54977,1.54984,58999999.0
2005-10-14 09:27:00,1.54978,1.54978,1.54952,1.5497,320499999.0
2005-10-14 09:28:00,1.54957,1.54964,1.54939,1.54953,302300004.0
2005-10-14 09:29:00,1.54947,1.54961,1.54938,1.54942,425199997.0
2005-10-14 09:30:00,1.54965,1.54972,1.54965,1.54972,56900000.0
2005-10-14 09:31:00,1.54958,1.54973,1.54949,1.54949,182200002.0
2005-10-14 09:32:00,1.54955,1.54973,1.54948,1.54962,328899997.0
2005-10-14 09:33:00,1.54968,1.54975,1.54955,1.5497,290699999.0
2005-10-14 09:34:00,1.54955,1.5497,1.54953,1.54953,186200000.0
2005-10-14 09:35:00,1.5497,1.54975,1.5496,1.54968,291800005.0
2005-10-14 09:36:00,1.5497,1.5497,1.54944,1.54949,274899999.0
2005-10-14 09:37:00,1.54963,1.54974,1.54957,1.54967,73499999.0
2005-10-14 09:38:00,1.54975,1.54975,1.54942,1.54957,184300000.0
2005-10-14 09:39:00,1.54964,1.54975,1.54955,1.54963,304600003.0
2005-10-14 09:40:00,1.54966,1.54966,1.54947,1.54952,124900000.0
2005-10-14 09:41:00,1.54954,1.54963,1.54941,1.5495,257599999.0
2005-10-14 09:42:00,1.54951,1.54958,1.54936,1.54936,281699999.0
2005-10-14 09:43:00,1.54942,1.54953,1.54929,1.54943,365800002.0
2005-10-14 09:44:00,1.54933,1.54946,1.54917,1.54933,321600007.0
2005-10-14 09:45:00,1.54938,1.54943,1.5492,1.54943,215800002.0
2005-10-14 09:46:00,1.54937,1.54941,1.54918,1.54928,185300000.0
2005-10-14 09:47:00,1.5493,1.54943,1.54924,1.54932,226699999.0
2005-10-14 09:48:00,1.5493,1.54935,1.54917,1.54925,373300000.0
2005-10-14 09:49:00,1.5492,1.5493,1.5492,1.5493,169399997.0
2005-10-14 09:50:00,1.54937,1.54943,1.54916,1.54935,350099999.0
2005-10-14 09:51:00,1.54945,1.54945,1.5493,1.5493,164300001.0
2005-10-14 09:52:00,1.54944,1.54954,1.54936,1.54951,259300005.0
2005-10-14 09:53:00,1.5495,1.54955,1.54932,1.54947,295100003.0
2005-10-14 09:54:00,1.54955,1.54958,1.54935,1.54935,350600001.0
2005-10-14 09:55:00,1.54944,1.5496,1.54932,1.54955,351799995.0
2005-10-14 09:56:00,1.54935,1.5495,1.54935,1.5495,128999998.0
2005-10-14 09:57:00,1.54956,1.54963,1.54934,1.54934,239199998.0
2005-10-14 09:58:00,1.54943,1.5495,1.54936,1.5494,23200000.0
2005-10-14 09:59:00,1.54942,1.54958,1.54938,1.5495,310199996.0
2005-10-14 10:00:00,1.54936,1.54952,1.54929,1.54939,312799997.0
2005-10-14 10:01:00,1.54937,1.54948,1.54924,1.54945,348199998.0
2005-10-14 10:02:00,1.54935,1.54951,1.54914,1.54934,298999999.0
2005-10-14 10:03:00,1.54932,1.54944,1.5493,1.5493,165000000.0
2005-10-14 10:04:00,1.5493,1.54935,1.5493,1.54935,70099998.0
2005-10-14 10:05:00,1.54923,1.54936,1.54914,1.54935,386799997.0
2005-10-14 10:06:00,1.54925,1.54937,1.54923,1.54936,210899997.0
2005-10-14 10:07:00,1.54939,1.54946,1.54923,1.54935,233100004.0
2005-10-14 10:08:00,1.54933,1.54963,1.5492,1.54943,397799998.0
2005-10-14 10:09:00,1.54922,1.54945,1.54922,1.5494,225499999.0
2005-10-14 10:10:00,1.5494,1.5494,1.54921,1.54921,143199999.0
2005-10-14 10:11:00,1.54935,1.5495,1.54921,1.54935,312100002.0
2005-10-14 10:12:00,1.5494,1.54947,1.54922,1.54922,264400001.0
2005-10-14 10:13:00,1.54945,1.54945,1.54932,1.54932,28000000.0
2005-10-14 10:14:00,1.54937,1.54945,1.54922,1.54945,308899997.0
2005-10-14 10:15:00,1.54938,1.54945,1.5493,1.5494,332199997.0
2005-10-14 10:16:00,1.54938,1.54945,1.54925,1.5494,468900006.0
2005-10-14 10:17:00,1.54934,1.54948,1.54925,1.54937,373399997.0
2005-10-14 10:18:00,1.5493,1.54941,1.54914,1.54916,164699999.0
2005-10-14 10:19:00,1.54929,1.54929,1.5491,1.54923,229399998.0
2005-10-14 10:20:00,1.54919,1.54926,1.54907,1.54913,27100000.0
2005-10-14 10:21:00,1.54925,1.54935,1.5491,1.54915,265700000.0
2005-10-14 10:22:00,1.54899,1.54915,1.54891,1.549,112000001.0
2005-10-14 10:23:00,1.54895,1.54903,1.54881,1.54896,302699998.0
2005-10-14 10:24:00,1.54897,1.54897,1.54871,1.54886,221399997.0
2005-10-14 10:25:00,1.54888,1.54895,1.54853,1.54853,457699998.0
2005-10-14 10:26:00,1.54886,1.54898,1.54879,1.54884,105600000.0
2005-10-14 10:27:00,1.54885,1.54903,1.54874,1.54903,260500003.0
2005-10-14 10:28:00,1.54895,1.54903,1.54885,1.54903,268799998.0
2005-10-14 10:29:00,1.54898,1.54905,1.54887,1.54898,36000000.0
2005-10-14 10:30:00,1.54892,1.54916,1.5489,1.54905,305100001.0
2005-10-14 10:31:00,1.54894,1.54913,1.54891,1.5491,419700007.0
2005-10-14 10:32:00,1.549,1.54915,1.5489,1.54905,269900002.0
2005-10-14 10:33:00,1.54907,1.54915,1.54889,1.54896,334699993.0
2005-10-14 10:34:00,1.54905,1.54921,1.54902,1.54915,177400001.0
2005-10-14 10:35:00,1.54904,1.54922,1.54893,1.54906,198900000.0
2005-10-14 10:36:00,1.5491,1.54917,1.54901,1.5491,198500001.0
2005-10-14 10:37:00,1.54917,1.54923,1.54903,1.54904,281400002.0
2005-10-14 10:38:00,1.5491,1.54917,1.54896,1.549,338699997.0
2005-10-14 10:39:00,1.54912,1.5492,1.54904,1.5491,209699998.0
2005-10-14 10:40:00,1.5489,1.54915,1.5489,1.54915,404700002.0
2005-10-14 10:41:00,1.54904,1.54922,1.54893,1.54908,348400003.0
2005-10-14 10:42:00,1.54892,1.54915,1.54892,1.5491,264100005.0
2005-10-14 10:43:00,1.54907,1.54915,1.54873,1.54915,379400001.0
2005-10-14 10:44:00,1.54915,1.54915,1.54893,1.54898,157399999.0
2005-10-14 10:45:00,1.54915,1.54921,1.54915,1.54921,33800000.0
2005-10-14 10:46:00,1.54907,1.54918,1.54895,1.549,271300000.0
2005-10-14 10:47:00,1.54919,1.54919,1.54893,1.54893,189900002.0
2005-10-14 10:48:00,1.54912,1.5492,1.54899,1.54899,195599999.0
2005-10-14 10:49:00,1.5491,1.54915,1.54897,1.549,249900000.0
2005-10-14 10:50:00,1.54905,1.5491,1.54891,1.54898,217999996.0
2005-10-14 10:51:00,1.54885,1.54915,1.54885,1.54915,361299999.0
2005-10-14 10:52:00,1.54897,1.54921,1.54895,1.54902,178200000.0
2005-10-14 10:53:00,1.54921,1.54921,1.54902,1.54911,235100004.0
2005-10-14 10:54:00,1.54908,1.54934,1.54908,1.5493,302800004.0
2005-10-14 10:55:00,1.54925,1.54938,1.5491,1.5492,530700000.0
2005-10-14 10:56:00,1.54932,1.54932,1.54908,1.54932,300199999.0
2005-10-14 10:57:00,1.5493,1.54938,1.54913,1.54933,366099999.0
2005-10-14 10:58:00,1.54923,1.5494,1.54921,1.54928,273800003.0
2005-10-14 10:59:00,1.54919,1.54945,1.54919,1.54937,135500002.0
2005-10-14 11:00:00,1.54942,1.54942,1.54917,1.54917,271600003.0
2005-10-14 11:01:00,1.54941,1.54953,1.54934,1.54953,265100002.0
2005-10-14 11:02:00,1.54948,1.54948,1.54932,1.54938,256199997.0
2005-10-14 11:03:00,1.54928,1.54943,1.54921,1.54931,324399996.0
2005-10-14 11:04:00,1.54908,1.54936,1.54898,1.54935,336999997.0
2005-10-14 11:05:00,1.54913,1.5494,1.54913,1.5494,162500000.0
2005-10-14 11:06:00,1.54949,1.54958,1.54949,1.54958,91399999.0
2005-10-14 11:07:00,1.5495,1.54957,1.54938,1.54939,243700000.0
2005-10-14 11:08:00,1.54947,1.54947,1.54935,1.54935,99000002.0
2005-10-14 11:09:00,1.54942,1.54949,1.5493,1.54937,172000004.0
2005-10-14 11:10:00,1.54932,1.54937,1.54917,1.54918,175800000.0
2005-10-14 11:11:00,1.54933,1.54933,1.54919,1.54926,148399999.0
2005-10-14 11:12:00,1.54916,1.54928,1.54905,1.54926,232499999.0
2005-10-14 11:13:00,1.54917,1.5493,1.54909,1.54927,182500001.0
2005-10-14 11:14:00,1.54922,1.54933,1.54912,1.54925,343200000.0
2005-10-14 11:15:00,1.54916,1.54932,1.54907,1.54932,205200003.0
2005-10-14 11:16:00,1.54919,1.54935,1.54916,1.54923,170600004.0
2005-10-14 11:17:00,1.54925,1.54937,1.54914,1.54921,291500001.0
2005-10-14 11:18:00,1.54918,1.54934,1.54916,1.54934,149300001.0
2005-10-14 11:19:00,1.5492,1.54935,1.54915,1.54935,289599999.0
2005-10-14 11:20:00,1.54924,1.54935,1.54913,1.54922,590100004.0
2005-10-14 11:21:00,1.54925,1.54943,1.54925,1.54936,267500000.0
2005-10-14 11:22:00,1.54932,1.54955,1.54923,1.54948,182500000.0
2005-10-14 11:23:00,1.54945,1.54956,1.54933,1.54935,192600001.0
2005-10-14 11:24:00,1.54943,1.5497,1.54943,1.54961,290100001.0
2005-10-14 11:25:00,1.54958,1.54971,1.54926,1.54959,136900000.0
2005-10-14 11:26:00,1.54957,1.54973,1.54957,1.54973,178900003.0
2005-10-14 11:27:00,1.54969,1.54973,1.54958,1.54964,302500000.0
2005-10-14 11:28:00,1.54944,1.54962,1.54942,1.54952,238699999.0
2005-10-14 11:29:00,1.54944,1.54962,1.54944,1.54957,421100002.0
2005-10-14 11:30:00,1.54958,1.54971,1.54949,1.54955,267099998.0
2005-10-14 11:31:00,1.54967,1.54967,1.54949,1.54955,356699998.0
2005-10-14 11:32:00,1.5497,1.5497,1.54949,1.54961,333399998.0
2005-10-14 11:33:00,1.54973,1.54974,1.54952,1.54966,327099996.0
2005-10-14 11:34:00,1.5496,1.54975,1.54952,1.5497,416000005.0
2005-10-14 11:35:00,1.54969,1.54973,1.5495,1.54955,321400002.0
2005-10-14 11:36:00,1.54967,1.54968,1.54944,1.54948,284900001.0
2005-10-14 11:37:00,1.54956,1.54958,1.54943,1.54944,360800003.0
2005-10-14 11:38:00,1.5496,1.5496,1.54939,1.54947,220900000.0
2005-10-14 11:39:00,1.54944,1.5496,1.54944,1.54959,493299996.0
2005-10-14 11:40:00,1.54934,1.54962,1.54934,1.54962,224600001.0
2005-10-14 11:41:00,1.54959,1.54964,1.54937,1.54952,263300000.0
2005-10-14 11:42:00,1.54934,1.54962,1.54934,1.54957,288799997.0
2005-10-14 11:43:00,1.54937,1.54955,1.54934,1.5495,217200000.0
2005-10-14 11:44:00,1.54945,1.54962,1.54933,1.54942,221400002.0
2005-10-14 11:45:00,1.54951,1.54959,1.54938,1.54942,325099998.0
2005-10-14 11:46:00,1.54955,1.54955,1.54935,1.54935,253200002.0
2005-10-14 11:47:00,1.54936,1.54963,1.54934,1.54958,386000004.0
2005-10-14 11:48:00,1.54961,1.54967,1.54929,1.54939,484999999.0
2005-10-14 11:49:00,1.54952,1.54969,1.54944,1.54955,219500001.0
2005-10-14 11:50:00,1.5496,1.54965,1.54951,1.54955,507399996.0
2005-10-14 11:51:00,1.54952,1.54968,1.54944,1.5496,207999999.0
2005-10-14 11:52:00,1.54953,1.54965,1.54938,1.54956,271999999.0
2005-10-14 11:53:00,1.5497,1.54984,1.54952,1.54959,379399996.0
2005-10-14 11:54:00,1.54955,1.54963,1.54937,1.54952,265900001.0
2005-10-14 11:55:00,1.54953,1.54969,1.54939,1.54949,342800002.0
2005-10-14 11:56:00,1.54957,1.54959,1.5494,1.54953,342699998.0
2005-10-14 11:57:00,1.54948,1.54957,1.54935,1.54948,351200000.0
2005-10-14 11:58:00,1.54951,1.54951,1.54923,1.54934,373000005.0
2005-10-14 11:59:00,1.54948,1.54953,1.54935,1.54939,338400004.0
2005-10-14 12:00:00,1.54957,1.54959,1.54934,1.54934,332000003.0
2005-10-14 12:01:00,1.54946,1.54953,1.54931,1.54936,358600000.0
2005-10-14 12:02:00,1.54944,1.54964,1.54938,1.54964,486199997.0
2005-10-14 12:03:00,1.54948,1.54962,1.5493,1.54956,232799998.0
2005-10-14 12:04:00,1.54955,1.54955,1.54942,1.54942,21100000.0
2005-10-14 12:05:00,1.54945,1.54963,1.54944,1.54946,313400004.0
2005-10-14 12:06:00,1.54963,1.54963,1.54928,1.5494,285100001.0
2005-10-14 12:07:00,1.54953,1.54957,1.5493,1.5493,230399999.0
2005-10-14 12:08:00,1.54955,1.54955,1.54937,1.54937,360099999.0
2005-10-14 12:09:00,1.54952,1.54956,1.54937,1.54947,208499997.0
2005-10-14 12:10:00,1.54957,1.54966,1.54939,1.54954,186299997.0
2005-10-14 12:11:00,1.5496,1.54962,1.54932,1.54947,459300008.0
2005-10-14 12:12:00,1.54949,1.54965,1.54947,1.54958,267500000.0
2005-10-14 12:13:00,1.54959,1.54973,1.5495,1.54967,547000002.0
2005-10-14 12:14:00,1.54954,1.54968,1.5495,1.5495,259500003.0
2005-10-14 12:15:00,1.54965,1.54965,1.54946,1.54958,333899999.0
2005-10-14 12:16:00,1.54967,1.54969,1.54946,1.54964,345799998.0
2005-10-14 12:17:00,1.54963,1.54972,1.54953,1.54965,200400002.0
2005-10-14 12:18:00,1.54966,1.54966,1.54943,1.54943,235300000.0
2005-10-14 12:19:00,1.54964,1.54971,1.54957,1.54963,148599998.0
2005-10-14 12:20:00,1.5497,1.5497,1.5496,1.5496,51900002.0
2005-10-14 12:21:00,1.54962,1.54968,1.54949,1.54961,66700002.0
2005-10-14 12:22:00,1.54962,1.54973,1.54945,1.54964,255800000.0
2005-10-14 12:23:00,1.5497,1.5497,1.54942,1.54942,88900001.0
2005-10-14 12:24:00,1.5497,1.54975,1.54959,1.54969,189499999.0
2005-10-14 12:25:00,1.54971,1.54978,1.54951,1.54967,563200008.0
2005-10-14 12:26:00,1.54968,1.54973,1.54953,1.5496,273999996.0
2005-10-14 12:27:00,1.54957,1.54968,1.54948,1.54962,391200005.0
2005-10-14 12:28:00,1.54933,1.54965,1.54933,1.54963,243300000.0
2005-10-14 12:29:00,1.5495,1.54965,1.54945,1.54955,162200003.0
2005-10-14 12:30:00,1.54958,1.54963,1.54939,1.54945,208600000.0
2005-10-14 12:31:00,1.54957,1.54965,1.54944,1.54965,223900004.0
2005-10-14 12:32:00,1.5498,1.55006,1.54963,1.54986,146500000.0
2005-10-14 12:33:00,1.54952,1.54965,1.54952,1.54965,88800002.0
2005-10-14 12:34:00,1.5496,1.5496,1.5495,1.5495,91700000.0
2005-10-14 12:35:00,1.54951,1.54966,1.5495,1.54966,173199997.0
2005-10-14 12:36:00,1.54954,1.54967,1.5495,1.54954,325499998.0
2005-10-14 12:37:00,1.5496,1.54965,1.54949,1.54958,336000007.0
2005-10-14 12:38:00,1.5496,1.54968,1.54946,1.54948,286900001.0
2005-10-14 12:39:00,1.54961,1.54965,1.54949,1.54959,194300001.0
2005-10-14 12:40:00,1.5496,1.54965,1.54938,1.54947,259700003.0
2005-10-14 12:41:00,1.54949,1.54963,1.5494,1.54954,351100001.0
2005-10-14 12:42:00,1.54958,1.54962,1.54944,1.54944,308499998.0
2005-10-14 12:43:00,1.54957,1.54957,1.54927,1.54935,404600002.0
2005-10-14 12:44:00,1.5493,1.54945,1.54916,1.54934,66899999.0
2005-10-14 12:45:00,1.54937,1.54942,1.54922,1.54927,260199999.0
2005-10-14 12:46:00,1.54937,1.54952,1.54924,1.54944,271800000.0
2005-10-14 12:47:00,1.54938,1.54952,1.54925,1.54943,170300000.0
2005-10-14 12:48:00,1.54927,1.54956,1.54927,1.54956,402699999.0
2005-10-14 12:49:00,1.54941,1.54945,1.5492,1.54937,300599999.0
2005-10-14 12:50:00,1.54936,1.54953,1.54929,1.54935,249700002.0
2005-10-14 12:51:00,1.54967,1.54971,1.54953,1.54955,318099995.0
2005-10-14 12:52:00,1.54943,1.54978,1.54922,1.54961,522899992.0
2005-10-14 12:53:00,1.54968,1.5498,1.54953,1.54978,344199998.0
2005-10-14 12:54:00,1.5497,1.54975,1.54962,1.54963,308500006.0
2005-10-14 12:55:00,1.54968,1.54971,1.54952,1.54967,297100002.0
2005-10-14 12:56:00,1.54962,1.54981,1.54951,1.54981,294800001.0
2005-10-14 12:57:00,1.54969,1.54987,1.54963,1.54983,270600004.0
2005-10-14 12:58:00,1.54982,1.54991,1.54963,1.54969,410100002.0
2005-10-14 12:59:00,1.54961,1.54988,1.54961,1.54985,109300000.0
2005-10-14 13:00:00,1.54995,1.55011,1.54988,1.54994,291600001.0
2005-10-14 13:01:00,1.55009,1.55009,1.54989,1.54989,172200000.0
2005-10-14 13:02:00,1.55007,1.55019,1.54993,1.55006,115900000.0
2005-10-14 13:03:00,1.54993,1.55009,1.54991,1.55007,240100002.0
2005-10-14 13:04:00,1.54978,1.55005,1.5497,1.55005,289499996.0
2005-10-14 13:05:00,1.54996,1.54998,1.54981,1.54987,168600000.0
2005-10-14 13:06:00,1.54992,1.55007,1.5499,1.54995,220400001.0
2005-10-14 13:07:00,1.54981,1.54996,1.54964,1.54977,222399999.0
2005-10-14 13:08:00,1.54982,1.54998,1.54979,1.54979,177800000.0
2005-10-14 13:09:00,1.55003,1.55003,1.54988,1.55,314500001.0
2005-10-14 13:10:00,1.54984,1.55008,1.54984,1.55,94500000.0
2005-10-14 13:11:00,1.54996,1.54998,1.54979,1.54996,308600003.0
2005-10-14 13:12:00,1.55002,1.55006,1.54982,1.54992,281500003.0
2005-10-14 13:13:00,1.54984,1.55,1.54977,1.54999,280400005.0
2005-10-14 13:14:00,1.54998,1.54998,1.54979,1.54986,229100006.0
2005-10-14 13:15:00,1.54995,1.55009,1.54995,1.55008,197600003.0
2005-10-14 13:16:00,1.55009,1.55032,1.55009,1.55021,242600000.0
2005-10-14 13:17:00,1.55019,1.55043,1.55019,1.55031,221600002.0
2005-10-14 13:18:00,1.55028,1.55043,1.55013,1.55018,362800004.0
2005-10-14 13:19:00,1.55031,1.55054,1.55018,1.55047,407300001.0
2005-10-14 13:20:00,1.55035,1.55042,1.55014,1.55023,325300002.0
2005-10-14 13:21:00,1.55027,1.55033,1.55012,1.55018,248000001.0
2005-10-14 13:22:00,1.55032,1.55032,1.55007,1.5502,306900003.0
2005-10-14 13:23:00,1.55028,1.5503,1.54997,1.54997,204700004.0
2005-10-14 13:24:00,1.55019,1.5504,1.55008,1.5503,268499998.0
2005-10-14 13:25:00,1.55035,1.55037,1.5501,1.5503,529100001.0
2005-10-14 13:26:00,1.55018,1.55029,1.55001,1.55018,245200001.0
2005-10-14 13:27:00,1.55028,1.55043,1.55018,1.55021,422000001.0
2005-10-14 13:28:00,1.5501,1.55035,1.5501,1.55035,159600001.0
2005-10-14 13:29:00,1.55012,1.55035,1.55012,1.55033,212400000.0
2005-10-14 13:30:00,1.55029,1.55057,1.55018,1.55039,263000002.0
2005-10-14 13:31:00,1.55033,1.55035,1.55018,1.55021,347500001.0
2005-10-14 13:32:00,1.55033,1.55046,1.55024,1.55024,280100003.0
2005-10-14 13:33:00,1.55021,1.55038,1.55013,1.55013,409200002.0
2005-10-14 13:34:00,1.55033,1.55033,1.55007,1.55011,246100003.0
2005-10-14 13:35:00,1.55022,1.55034,1.5501,1.55012,275200002.0
2005-10-14 13:36:00,1.55019,1.5504,1.55018,1.55031,361999995.0
2005-10-14 13:37:00,1.55023,1.55038,1.55017,1.55026,317799999.0
2005-10-14 13:38:00,1.5503,1.55042,1.5502,1.55037,393600004.0
2005-10-14 13:39:00,1.55028,1.55035,1.55017,1.55017,206100001.0
2005-10-14 13:40:00,1.5502,1.5503,1.55007,1.55018,350599999.0
2005-10-14 13:41:00,1.5502,1.5502,1.54994,1.54994,99000000.0
2005-10-14 13:42:00,1.5501,1.55025,1.55008,1.55025,196500002.0
2005-10-14 13:43:00,1.55014,1.55022,1.54996,1.55007,311499999.0
2005-10-14 13:44:00,1.5501,1.5501,1.54989,1.54998,303499997.0
2005-10-14 13:45:00,1.55004,1.55023,1.55004,1.55004,400199999.0
2005-10-14 13:46:00,1.5501,1.5501,1.54984,1.54993,296300001.0
2005-10-14 13:47:00,1.5499,1.5501,1.54978,1.54993,331499998.0
2005-10-14 13:48:00,1.54994,1.55006,1.54979,1.55,359900003.0
2005-10-14 13:49:00,1.55003,1.55003,1.54987,1.54987,109100002.0
2005-10-14 13:50:00,1.54998,1.55004,1.54981,1.54985,307300002.0
2005-10-14 13:51:00,1.54989,1.55012,1.54979,1.54984,343599997.0
2005-10-14 13:52:00,1.5498,1.55,1.54977,1.54987,201400000.0
2005-10-14 13:53:00,1.54992,1.55,1.54978,1.54989,250800002.0
2005-10-14 13:54:00,1.54991,1.55003,1.54976,1.55003,320700002.0
2005-10-14 13:55:00,1.54998,1.55005,1.54986,1.55,483900002.0
2005-10-14 13:56:00,1.54997,1.55005,1.54982,1.55005,142899999.0
2005-10-14 13:57:00,1.54993,1.55008,1.5499,1.55,285399999.0
2005-10-14 13:58:00,1.54984,1.55,1.54984,1.55,155800000.0
2005-10-14 13:59:00,1.54985,1.55013,1.54985,1.55007,178899997.0
2005-10-14 14:00:00,1.54998,1.55005,1.54992,1.55,55900000.0
2005-10-14 14:01:00,1.54995,1.55005,1.54979,1.54983,262099998.0
2005-10-14 14:02:00,1.55001,1.55008,1.54993,1.55005,398400007.0
2005-10-14 14:03:00,1.54988,1.55016,1.54967,1.54999,367300008.0
2005-10-14 14:04:00,1.55012,1.55015,1.54994,1.55,309199997.0
2005-10-14 14:05:00,1.55015,1.55015,1.5501,1.5501,91099999.0
2005-10-14 14:06:00,1.55003,1.55013,1.54987,1.55011,326900001.0
2005-10-14 14:07:00,1.55014,1.55033,1.55007,1.5502,264199997.0
2005-10-14 14:08:00,1.55028,1.55035,1.55017,1.55017,251899999.0
2005-10-14 14:09:00,1.55023,1.55041,1.5501,1.5503,264800000.0
2005-10-14 14:10:00,1.55028,1.55055,1.55028,1.55053,251700002.0
2005-10-14 14:11:00,1.55049,1.55069,1.55049,1.55059,298199998.0
2005-10-14 14:12:00,1.55059,1.55061,1.55041,1.55041,199599999.0
2005-10-14 14:13:00,1.55052,1.55058,1.55033,1.55058,293799998.0
2005-10-14 14:14:00,1.55052,1.55052,1.55024,1.55026,224200000.0
2005-10-14 14:15:00,1.5504,1.5504,1.5503,1.5503,34400000.0
2005-10-14 14:16:00,1.55033,1.55041,1.55015,1.55032,303100000.0
2005-10-14 14:17:00,1.55029,1.55045,1.55021,1.55038,194199998.0
2005-10-14 14:18:00,1.55028,1.55041,1.55022,1.55032,331000000.0
2005-10-14 14:19:00,1.55037,1.55048,1.55033,1.55042,289999995.0
2005-10-14 14:20:00,1.5504,1.55054,1.55017,1.55046,449700002.0
2005-10-14 14:21:00,1.55046,1.55053,1.55034,1.55046,408899999.0
2005-10-14 14:22:00,1.5505,1.55053,1.55032,1.55049,367400001.0
2005-10-14 14:23:00,1.55052,1.5506,1.55033,1.5504,524899999.0
2005-10-14 14:24:00,1.55042,1.55062,1.55028,1.55043,314600000.0
2005-10-14 14:25:00,1.55055,1.55055,1.5505,1.5505,78199997.0
2005-10-14 14:26:00,1.55049,1.55068,1.55036,1.55049,258200001.0
2005-10-14 14:27:00,1.55058,1.5508,1.55048,1.55074,327200000.0
2005-10-14 14:28:00,1.55044,1.55073,1.55044,1.55073,310099997.0
2005-10-14 14:29:00,1.55064,1.55078,1.55051,1.55072,298200000.0
2005-10-14 14:30:00,1.55068,1.5508,1.55011,1.55024,477799994.0
2005-10-14 14:31:00,1.55035,1.55053,1.55016,1.55016,215600001.0
2005-10-14 14:32:00,1.55042,1.55071,1.55034,1.55054,215899999.0
2005-10-14 14:33:00,1.55053,1.55067,1.55032,1.5504,231299998.0
2005-10-14 14:34:00,1.55037,1.55063,1.55026,1.55044,303299997.0
2005-10-14 14:35:00,1.55031,1.55049,1.55003,1.55021,426700000.0
2005-10-14 14:36:00,1.55015,1.55037,1.55005,1.55036,339200004.0
2005-10-14 14:37:00,1.55025,1.55033,1.55005,1.55012,419900002.0
2005-10-14 14:38:00,1.55028,1.55041,1.55026,1.55041,90299999.0
2005-10-14 14:39:00,1.5505,1.55074,1.5505,1.55062,342100000.0
2005-10-14 14:40:00,1.55062,1.55065,1.55034,1.55038,326999998.0
2005-10-14 14:41:00,1.55042,1.55049,1.55029,1.55039,262100001.0
2005-10-14 14:42:00,1.55032,1.55073,1.55026,1.55063,367300001.0
2005-10-14 14:43:00,1.55077,1.55084,1.55044,1.55059,455600003.0
2005-10-14 14:44:00,1.55067,1.55082,1.5506,1.5506,307600005.0
2005-10-14 14:45:00,1.55079,1.55083,1.55059,1.55059,220800000.0
2005-10-14 14:46:00,1.55072,1.55075,1.55041,1.55068,465899995.0
2005-10-14 14:47:00,1.55074,1.55081,1.55052,1.55062,350500003.0
2005-10-14 14:48:00,1.55038,1.55063,1.55033,1.55044,537600006.0
2005-10-14 14:49:00,1.55037,1.55044,1.55017,1.5504,485600008.0
2005-10-14 14:50:00,1.5504,1.55058,1.55033,1.55047,424299994.0
2005-10-14 14:51:00,1.55042,1.55058,1.55025,1.55045,256800000.0
2005-10-14 14:52:00,1.55055,1.55065,1.55042,1.55047,259800001.0
2005-10-14 14:53:00,1.55062,1.55071,1.55044,1.55044,208400001.0
2005-10-14 14:54:00,1.55051,1.55065,1.55046,1.55054,292599999.0
2005-10-14 14:55:00,1.55045,1.55109,1.55045,1.55109,273000003.0
2005-10-14 14:56:00,1.5512,1.55128,1.55101,1.55111,358399999.0
2005-10-14 14:57:00,1.55122,1.55148,1.55122,1.55142,262400001.0
2005-10-14 14:58:00,1.55139,1.55168,1.55133,1.55136,296900002.0
2005-10-14 14:59:00,1.55131,1.55152,1.55123,1.55142,472500003.0
2005-10-14 15:00:00,1.55132,1.5514,1.55121,1.55135,256000001.0
2005-10-14 15:01:00,1.55135,1.5515,1.55116,1.55116,465099995.0
2005-10-14 15:02:00,1.55137,1.55149,1.55127,1.55134,218600001.0
2005-10-14 15:03:00,1.55132,1.55142,1.55123,1.55123,236000002.0
2005-10-14 15:04:00,1.55128,1.55128,1.55108,1.55116,128400001.0
2005-10-14 15:05:00,1.5513,1.55135,1.55106,1.55113,190800000.0
2005-10-14 15:06:00,1.55105,1.55115,1.55092,1.551,158100001.0
2005-10-14 15:07:00,1.55093,1.55117,1.55093,1.55109,188099997.0
2005-10-14 15:08:00,1.55101,1.55114,1.55085,1.55105,106300002.0
2005-10-14 15:09:00,1.55119,1.55124,1.55104,1.5511,387900001.0
2005-10-14 15:10:00,1.55114,1.55127,1.55098,1.55105,99200000.0
2005-10-14 15:11:00,1.55094,1.55122,1.55094,1.55122,232700005.0
2005-10-14 15:12:00,1.55127,1.55134,1.55116,1.55116,297400000.0
2005-10-14 15:13:00,1.55139,1.5514,1.55122,1.55124,335799996.0
2005-10-14 15:14:00,1.55134,1.55159,1.55131,1.5514,371500008.0
2005-10-14 15:15:00,1.5513,1.55148,1.55124,1.55136,381100000.0
2005-10-14 15:16:00,1.55143,1.55147,1.55117,1.55125,375500003.0
2005-10-14 15:17:00,1.55132,1.55153,1.55126,1.55133,390199997.0
2005-10-14 15:18:00,1.55155,1.5516,1.55131,1.55151,413900000.0
2005-10-14 15:19:00,1.55151,1.55151,1.55126,1.55133,179599998.0
2005-10-14 15:20:00,1.55147,1.55165,1.55142,1.55161,465599999.0
2005-10-14 15:21:00,1.5515,1.55166,1.55132,1.55151,277300000.0
2005-10-14 15:22:00,1.55147,1.55151,1.55129,1.55133,227000002.0
2005-10-14 15:23:00,1.55133,1.55158,1.55126,1.55148,417699998.0
2005-10-14 15:24:00,1.55152,1.5516,1.55139,1.55142,196400001.0
2005-10-14 15:25:00,1.55146,1.55146,1.55115,1.55115,249499999.0
2005-10-14 15:26:00,1.55123,1.55123,1.55109,1.55109,99200004.0
2005-10-14 15:27:00,1.55119,1.55125,1.55114,1.55122,111099999.0
2005-10-14 15:28:00,1.55117,1.55128,1.55105,1.55115,191800002.0
2005-10-14 15:29:00,1.55123,1.55132,1.551,1.55115,236600001.0
2005-10-14 15:30:00,1.55105,1.55148,1.55105,1.55148,179100000.0
2005-10-14 15:31:00,1.5515,1.55153,1.55132,1.55149,250600001.0
2005-10-14 15:32:00,1.55137,1.55144,1.55123,1.55123,144899998.0
2005-10-14 15:33:00,1.55148,1.55149,1.55131,1.55142,487799990.0
2005-10-14 15:34:00,1.55143,1.55151,1.55121,1.55135,229300000.0
2005-10-14 15:35:00,1.55134,1.55142,1.5512,1.5513,286400002.0
2005-10-14 15:36:00,1.55114,1.55145,1.55114,1.55145,261600001.0
2005-10-14 15:37:00,1.55143,1.55151,1.55118,1.55118,294800002.0
2005-10-14 15:38:00,1.55123,1.5514,1.55116,1.55127,259600003.0
2005-10-14 15:39:00,1.55123,1.55133,1.55116,1.55127,360799999.0
2005-10-14 15:40:00,1.55127,1.55147,1.55127,1.55147,85500000.0
2005-10-14 15:41:00,1.55141,1.55162,1.5513,1.55161,291499999.0
2005-10-14 15:42:00,1.55153,1.55163,1.55137,1.55151,214099999.0
2005-10-14 15:43:00,1.55146,1.55156,1.55126,1.55132,359299999.0
2005-10-14 15:44:00,1.55138,1.55143,1.55128,1.55137,250800003.0
2005-10-14 15:45:00,1.55147,1.55147,1.5512,1.55133,320900004.0
2005-10-14 15:46:00,1.55135,1.55143,1.55117,1.55128,301100001.0
2005-10-14 15:47:00,1.55146,1.55157,1.55125,1.55132,310500005.0
2005-10-14 15:48:00,1.55135,1.5514,1.55116,1.55121,394600000.0
2005-10-14 15:49:00,1.55123,1.55137,1.55112,1.55127,249899998.0
2005-10-14 15:50:00,1.55111,1.55125,1.55098,1.55118,179800001.0
2005-10-14 15:51:00,1.55117,1.55117,1.55091,1.55091,308200000.0
2005-10-14 15:52:00,1.55106,1.55124,1.55106,1.5511,211199999.0
2005-10-14 15:53:00,1.55119,1.5512,1.55104,1.55105,167800000.0
2005-10-14 15:54:00,1.55116,1.55135,1.55113,1.55135,261100004.0
2005-10-14 15:55:00,1.55126,1.55137,1.55107,1.55129,522600003.0
2005-10-14 15:56:00,1.55121,1.55135,1.55112,1.55128,598200003.0
2005-10-14 15:57:00,1.55119,1.5513,1.55108,1.55114,169399999.0
2005-10-14 15:58:00,1.55118,1.55127,1.55108,1.55127,143700001.0
2005-10-14 15:59:00,1.55108,1.55123,1.55105,1.5511,115900000.0
2005-10-14 16:00:00,1.55124,1.55137,1.55122,1.5513,258100001.0
2005-10-14 16:01:00,1.55107,1.55137,1.55107,1.55132,307700003.0
2005-10-14 16:02:00,1.55133,1.55133,1.55109,1.55113,251000000.0
2005-10-14 16:03:00,1.55123,1.55129,1.55099,1.55123,306799999.0
2005-10-14 16:04:00,1.55114,1.55127,1.55108,1.55108,147600001.0
2005-10-14 16:05:00,1.55123,1.55123,1.55098,1.55101,186700000.0
2005-10-14 16:06:00,1.55105,1.55121,1.55091,1.55111,305900005.0
2005-10-14 16:07:00,1.55086,1.55102,1.55067,1.5509,193900001.0
2005-10-14 16:08:00,1.55074,1.55098,1.55072,1.55072,337899998.0
2005-10-14 16:09:00,1.55092,1.55099,1.5508,1.55097,437800002.0
2005-10-14 16:10:00,1.55098,1.55098,1.55068,1.55086,301200002.0
2005-10-14 16:11:00,1.551,1.551,1.55066,1.55066,414199993.0
2005-10-14 16:12:00,1.55071,1.5509,1.55057,1.55065,292399996.0
2005-10-14 16:13:00,1.55036,1.55078,1.55036,1.55068,328500000.0
2005-10-14 16:14:00,1.55055,1.5507,1.55042,1.55059,469700001.0
2005-10-14 16:15:00,1.55021,1.55067,1.55021,1.55056,204400001.0
2005-10-14 16:16:00,1.55061,1.55068,1.55042,1.55042,303199995.0
2005-10-14 16:17:00,1.55055,1.55065,1.55047,1.55056,269900001.0
2005-10-14 16:18:00,1.55063,1.55082,1.55057,1.55082,216800001.0
2005-10-14 16:19:00,1.55073,1.55073,1.55046,1.55061,319400003.0
2005-10-14 16:20:00,1.55063,1.55071,1.5505,1.55056,301300003.0
2005-10-14 16:21:00,1.55062,1.55062,1.55043,1.55043,51100000.0
2005-10-14 16:22:00,1.55042,1.55056,1.55041,1.5505,183900000.0
2005-10-14 16:23:00,1.5506,1.55064,1.55045,1.55057,293499998.0
2005-10-14 16:24:00,1.55045,1.55055,1.55031,1.5504,327999999.0
2005-10-14 16:25:00,1.5503,1.55047,1.55028,1.55035,115799999.0
2005-10-14 16:26:00,1.55009,1.55038,1.55008,1.55017,392999998.0
2005-10-14 16:27:00,1.55011,1.55034,1.55005,1.55015,296600003.0
2005-10-14 16:28:00,1.5499,1.55008,1.5499,1.55002,268500000.0
2005-10-14 16:29:00,1.55007,1.55022,1.54996,1.5501,337900001.0
2005-10-14 16:30:00,1.54981,1.55019,1.54981,1.55008,297200001.0
2005-10-14 16:31:00,1.55005,1.5503,1.55005,1.55025,256400002.0
2005-10-14 16:32:00,1.55034,1.55045,1.55032,1.55045,51100001.0
2005-10-14 16:33:00,1.55043,1.55055,1.55035,1.55037,326500003.0
2005-10-14 16:34:00,1.55037,1.55044,1.55023,1.55033,205799997.0
2005-10-14 16:35:00,1.55037,1.55059,1.55029,1.5505,351599998.0
2005-10-14 16:36:00,1.55033,1.55048,1.55023,1.55028,183200001.0
2005-10-14 16:37:00,1.55015,1.55031,1.55005,1.5501,254799998.0
2005-10-14 16:38:00,1.55016,1.55036,1.55016,1.55035,529300001.0
2005-10-14 16:39:00,1.55028,1.55038,1.55003,1.55003,332400001.0
2005-10-14 16:40:00,1.55012,1.55015,1.54991,1.55006,271600004.0
2005-10-14 16:41:00,1.55013,1.55026,1.55009,1.55024,243400003.0
2005-10-14 16:42:00,1.55024,1.55043,1.55005,1.55023,332399999.0
2005-10-14 16:43:00,1.55032,1.55032,1.54999,1.55017,318700001.0
2005-10-14 16:44:00,1.55018,1.55022,1.5499,1.55014,256499998.0
2005-10-14 16:45:00,1.55018,1.5502,1.54996,1.55008,325499997.0
2005-10-14 16:46:00,1.55023,1.55023,1.54993,1.55007,145800001.0
2005-10-14 16:47:00,1.55,1.55022,1.54985,1.55012,293099998.0
2005-10-14 16:48:00,1.5502,1.5502,1.54997,1.55,189300001.0
2005-10-14 16:49:00,1.55019,1.55019,1.54984,1.54998,276599997.0
2005-10-14 16:50:00,1.55013,1.55021,1.55002,1.55008,209299999.0
2005-10-14 16:51:00,1.54989,1.55012,1.5498,1.54999,338899999.0
2005-10-14 16:52:00,1.55011,1.55023,1.55001,1.55015,156600000.0
2005-10-14 16:53:00,1.55018,1.55034,1.55014,1.55016,409000000.0
2005-10-14 16:54:00,1.55012,1.55025,1.54993,1.55003,533700002.0
2005-10-14 16:55:00,1.55027,1.5503,1.55007,1.5502,421200004.0
2005-10-14 16:56:00,1.55006,1.55023,1.55006,1.55023,238000002.0
2005-10-14 16:57:00,1.55027,1.5503,1.55012,1.55027,362700000.0
2005-10-14 16:58:00,1.54994,1.55024,1.54994,1.55013,226600004.0
2005-10-14 16:59:00,1.55021,1.55055,1.55007,1.55043,128400000.0
2005-10-14 17:00:00,1.55058,1.55067,1.55045,1.55061,245699999.0
2005-10-14 17:01:00,1.55066,1.55066,1.55032,1.55053,237600000.0
2005-10-14 17:02:00,1.55067,1.55068,1.5504,1.5504,230999999.0
2005-10-14 17:03:00,1.55052,1.55073,1.55051,1.55051,309000004.0
2005-10-14 17:04:00,1.55057,1.55078,1.55038,1.55054,259600004.0
2005-10-14 17:05:00,1.55047,1.55063,1.55041,1.55059,345699999.0
2005-10-14 17:06:00,1.55045,1.55057,1.55043,1.55054,270600001.0
2005-10-14 17:07:00,1.55041,1.55051,1.55018,1.55024,298000004.0
2005-10-14 17:08:00,1.55021,1.55041,1.55002,1.55032,314400003.0
2005-10-14 17:09:00,1.55032,1.55039,1.55021,1.55027,247500001.0
2005-10-14 17:10:00,1.55028,1.55035,1.5501,1.5501,222200000.0
2005-10-14 17:11:00,1.55024,1.55033,1.55008,1.55008,193399999.0
2005-10-14 17:12:00,1.55028,1.55033,1.55011,1.55025,355300003.0
2005-10-14 17:13:00,1.55024,1.55032,1.55006,1.55026,338200000.0
2005-10-14 17:14:00,1.5503,1.55044,1.5501,1.55044,322100001.0
2005-10-14 17:15:00,1.55049,1.55056,1.55021,1.55021,309299998.0
2005-10-14 17:16:00,1.55043,1.55059,1.55032,1.55042,417300005.0
2005-10-14 17:17:00,1.55049,1.55077,1.55049,1.55075,336700000.0
2005-10-14 17:18:00,1.5507,1.55081,1.55048,1.55059,346799995.0
2005-10-14 17:19:00,1.55062,1.5507,1.55035,1.5506,200600001.0
2005-10-14 17:20:00,1.55054,1.55072,1.55043,1.55053,406700001.0
2005-10-14 17:21:00,1.55072,1.55087,1.55068,1.55071,266099997.0
2005-10-14 17:22:00,1.55065,1.55086,1.55064,1.55086,234399998.0
2005-10-14 17:23:00,1.5509,1.551,1.55075,1.55084,250899999.0
2005-10-14 17:24:00,1.5509,1.55097,1.55077,1.55091,502200005.0
2005-10-14 17:25:00,1.55092,1.55092,1.55076,1.55077,178599998.0
2005-10-14 17:26:00,1.55077,1.55088,1.55058,1.55073,220800002.0
2005-10-14 17:27:00,1.55068,1.55074,1.55058,1.55068,273500003.0
2005-10-14 17:28:00,1.55072,1.55072,1.55048,1.55048,47900000.0
2005-10-14 17:29:00,1.5506,1.55071,1.55054,1.55066,250100000.0
2005-10-14 17:30:00,1.55048,1.55077,1.55048,1.55061,277599999.0
2005-10-14 17:31:00,1.55053,1.55077,1.5505,1.5507,395599995.0
2005-10-14 17:32:00,1.5506,1.55074,1.55041,1.55064,215100006.0
2005-10-14 17:33:00,1.55075,1.55078,1.55062,1.55062,264399999.0
2005-10-14 17:34:00,1.5506,1.55088,1.5506,1.55067,287600002.0
2005-10-14 17:35:00,1.55081,1.55092,1.55068,1.55079,278200002.0
2005-10-14 17:36:00,1.55057,1.55103,1.55057,1.55103,85099999.0
2005-10-14 17:37:00,1.55102,1.5511,1.55088,1.55098,318900002.0
2005-10-14 17:38:00,1.55108,1.55108,1.55091,1.55094,153599999.0
2005-10-14 17:39:00,1.55101,1.5512,1.55101,1.55106,170200002.0
2005-10-14 17:40:00,1.55085,1.55114,1.55085,1.55107,342400000.0
2005-10-14 17:41:00,1.551,1.55105,1.55079,1.55079,227199996.0
2005-10-14 17:42:00,1.55075,1.55096,1.55061,1.55073,341400000.0
2005-10-14 17:43:00,1.55049,1.55079,1.55049,1.55061,285000000.0
2005-10-14 17:44:00,1.5505,1.55065,1.5503,1.55056,235299999.0
2005-10-14 17:45:00,1.55072,1.55085,1.5506,1.55067,271099998.0
2005-10-14 17:46:00,1.55095,1.5511,1.55088,1.55101,52000000.0
2005-10-14 17:47:00,1.55105,1.55105,1.5509,1.551,270999994.0
2005-10-14 17:48:00,1.55095,1.55095,1.55077,1.55078,79200000.0
2005-10-14 17:49:00,1.55066,1.55079,1.55051,1.5506,375500001.0
2005-10-14 17:50:00,1.55057,1.55071,1.5505,1.55065,243999999.0
2005-10-14 17:51:00,1.55062,1.55071,1.55054,1.55062,249300004.0
2005-10-14 17:52:00,1.55067,1.55074,1.55047,1.55066,260999998.0
2005-10-14 17:53:00,1.55054,1.55072,1.55041,1.55041,502999999.0
2005-10-14 17:54:00,1.5506,1.55072,1.5505,1.5505,305500002.0
2005-10-14 17:55:00,1.55058,1.55069,1.55044,1.55065,328500002.0
2005-10-14 17:56:00,1.5505,1.55065,1.55042,1.55055,209500000.0
2005-10-14 17:57:00,1.55052,1.55071,1.55044,1.55052,319599997.0
2005-10-14 17:58:00,1.55029,1.55059,1.55029,1.55046,131799998.0
2005-10-14 17:59:00,1.55033,1.55033,1.5501,1.5502,400900003.0
2005-10-14 18:00:00,1.55028,1.5504,1.55021,1.55021,303500005.0
2005-10-14 18:01:00,1.5503,1.5505,1.5503,1.5505,1895699994.0
2005-10-14 18:02:00,1.5503,1.5505,1.5501,1.5501,1895699994.0
2005-10-14 18:03:00,1.5503,1.5505,1.5501,1.5503,1895699994.0
2005-10-14 18:04:00,1.5501,1.5501,1.5501,1.5501,1895699994.0
2005-10-14 18:05:00,1.5503,1.5503,1.5501,1.5503,1895699994.0
2005-10-14 18:06:00,1.5503,1.5503,1.5501,1.5501,1895699994.0
2005-10-14 18:08:00,1.5503,1.5505,1.5501,1.5505,1895699994.0
2005-10-14 18:09:00,1.55026,1.55044,1.55003,1.55025,1895699994.0
2005-10-14 18:10:00,1.5503,1.5505,1.5503,1.5505,1520900002.0
2005-10-14 18:11:00,1.55027,1.55049,1.55022,1.55033,1520900002.0
2005-10-14 18:12:00,1.55025,1.55037,1.55001,1.5502,2104500011.0
2005-10-14 18:13:00,1.55029,1.55047,1.5502,1.55035,1303999997.0
2005-10-14 18:15:00,1.55042,1.55053,1.55028,1.55045,840999996.0
2005-10-14 18:16:00,1.5505,1.5507,1.5505,1.5505,1932600004.0
2005-10-14 18:17:00,1.55052,1.55052,1.5502,1.5503,1932600004.0
2005-10-14 18:18:00,1.5503,1.55045,1.5501,1.55028,857199999.0
2005-10-14 18:19:00,1.5503,1.5505,1.5503,1.5503,1882699999.0
2005-10-14 18:20:00,1.55031,1.55031,1.54996,1.54996,1882699999.0
2005-10-14 18:21:00,1.55,1.55006,1.54951,1.54951,703700000.0
2005-10-14 18:22:00,1.54963,1.54976,1.54954,1.5496,995100012.0
2005-10-14 18:23:00,1.5497,1.5499,1.5497,1.5499,1113600009.0
2005-10-14 18:24:00,1.5497,1.5499,1.5496,1.5496,1113600009.0
2005-10-14 18:25:00,1.5497,1.5497,1.5497,1.5497,1113600009.0
2005-10-14 18:26:00,1.5496,1.5497,1.5495,1.5496,1113600009.0
2005-10-14 18:27:00,1.54957,1.54967,1.54947,1.54952,1113600009.0
2005-10-14 18:29:00,1.54944,1.54965,1.54942,1.54952,1687300000.0
2005-10-14 18:30:00,1.54934,1.54955,1.54934,1.5495,935199995.0
2005-10-14 18:31:00,1.54939,1.54963,1.54933,1.54958,998300009.0
2005-10-14 18:32:00,1.54945,1.54953,1.54923,1.5493,1266800005.0
2005-10-14 18:33:00,1.5497,1.5497,1.5496,1.5496,1914799993.0
2005-10-14 18:34:00,1.5495,1.5496,1.5495,1.5496,1914799993.0
2005-10-14 18:35:00,1.54953,1.54953,1.54932,1.54946,1914799993.0
2005-10-14 18:36:00,1.54953,1.54953,1.5493,1.54932,1215199999.0
2005-10-14 18:37:00,1.5495,1.5496,1.5495,1.5496,1506900000.0
2005-10-14 18:38:00,1.54925,1.54938,1.54911,1.54934,1506900000.0
2005-10-14 18:39:00,1.54935,1.54953,1.54928,1.54937,1797400004.0
2005-10-14 18:41:00,1.54926,1.54938,1.54912,1.54921,1242600000.0
2005-10-14 18:42:00,1.54936,1.54941,1.54915,1.54916,1288600001.0
2005-10-14 18:43:00,1.54925,1.54941,1.54921,1.54933,532000008.0
2005-10-14 18:44:00,1.54937,1.54949,1.54921,1.54935,967400001.0
2005-10-14 18:45:00,1.54936,1.54945,1.5492,1.54929,495099998.0
2005-10-14 18:46:00,1.5494,1.54945,1.54918,1.54918,297400000.0
2005-10-14 18:47:00,1.54938,1.5494,1.54922,1.54928,310399998.0
2005-10-14 18:48:00,1.54929,1.54945,1.54926,1.5494,1242300001.0
2005-10-14 18:49:00,1.54945,1.54953,1.54934,1.54953,513300003.0
2005-10-14 18:50:00,1.54927,1.54992,1.54927,1.54992,414600000.0
2005-10-14 18:51:00,1.5495,1.54958,1.54931,1.54931,1269699996.0
2005-10-14 18:52:00,1.54943,1.54954,1.5493,1.54937,1588500003.0
2005-10-14 18:53:00,1.54925,1.54938,1.54916,1.54935,1015900000.0
2005-10-14 18:54:00,1.5493,1.54943,1.54922,1.54928,804600000.0
2005-10-14 18:55:00,1.54935,1.54941,1.54919,1.54928,1558600010.0
2005-10-14 18:56:00,1.54927,1.54934,1.5491,1.54926,1074700003.0
2005-10-14 18:57:00,1.54925,1.54927,1.54911,1.5492,723100001.0
2005-10-14 18:58:00,1.54928,1.54936,1.54916,1.5493,1169300003.0
2005-10-14 18:59:00,1.54919,1.54938,1.54914,1.5492,1552300012.0
2005-10-14 19:00:00,1.54932,1.54956,1.54924,1.54955,413000000.0
2005-10-14 19:01:00,1.54968,1.5497,1.54948,1.5496,371799996.0
2005-10-14 19:02:00,1.54955,1.54986,1.54951,1.54977,855500004.0
2005-10-14 19:03:00,1.54975,1.54997,1.54975,1.54997,575899999.0
2005-10-14 19:04:00,1.54996,1.55014,1.54996,1.5501,318300000.0
2005-10-14 19:05:00,1.55013,1.55029,1.55006,1.5502,673300009.0
2005-10-14 19:06:00,1.5501,1.55025,1.55005,1.55018,1924999997.0
2005-10-14 19:07:00,1.55019,1.55036,1.5501,1.5501,880099996.0
2005-10-14 19:08:00,1.55019,1.55039,1.55017,1.5503,1744900009.0
2005-10-14 19:09:00,1.55015,1.55028,1.55001,1.55011,1307700001.0
2005-10-14 19:10:00,1.54996,1.55016,1.54995,1.55002,1021099999.0
2005-10-14 19:11:00,1.54995,1.54995,1.54975,1.54978,1490900003.0
2005-10-14 19:12:00,1.5497,1.54988,1.54969,1.54988,733800002.0
2005-10-14 19:13:00,1.5498,1.54995,1.54976,1.54995,465400000.0
2005-10-14 19:14:00,1.5499,1.55,1.54982,1.5499,451199999.0
2005-10-14 19:15:00,1.5499,1.54998,1.54982,1.54995,1276100013.0
2005-10-14 19:16:00,1.54996,1.55006,1.54988,1.54988,627099994.0
2005-10-14 19:17:00,1.55001,1.55001,1.54962,1.54962,707000002.0
2005-10-14 19:18:00,1.54977,1.54977,1.54926,1.54926,625100002.0
2005-10-14 19:19:00,1.54931,1.54948,1.54921,1.54938,794899996.0
2005-10-14 19:20:00,1.54948,1.54954,1.54922,1.5495,781099996.0
2005-10-14 19:21:00,1.54932,1.54949,1.5493,1.54941,1037999995.0
2005-10-14 19:22:00,1.54937,1.5494,1.54922,1.54922,301700002.0
2005-10-14 19:23:00,1.54937,1.54937,1.54912,1.54912,592700000.0
2005-10-14 19:24:00,1.54914,1.54931,1.54913,1.54927,619399999.0
2005-10-14 19:25:00,1.54917,1.54934,1.54914,1.54926,976199999.0
2005-10-14 19:26:00,1.54928,1.54935,1.54914,1.5493,1055300006.0
2005-10-14 19:27:00,1.54925,1.54948,1.54924,1.54936,1060299988.0
2005-10-14 19:28:00,1.54941,1.54977,1.54909,1.54963,486100003.0
2005-10-14 19:29:00,1.54925,1.54943,1.54908,1.54923,819599993.0
2005-10-14 19:30:00,1.5494,1.5494,1.5488,1.549,1305300001.0
2005-10-14 19:31:00,1.54908,1.54908,1.5483,1.54841,1305300001.0
2005-10-14 19:32:00,1.5485,1.54861,1.5484,1.54843,963100003.0
2005-10-14 19:33:00,1.54854,1.54857,1.54832,1.54839,828599996.0
2005-10-14 19:34:00,1.54853,1.54853,1.54816,1.54816,1792700022.0
2005-10-14 19:35:00,1.54805,1.54825,1.54787,1.54825,946800011.0
2005-10-14 19:36:00,1.5482,1.5482,1.54777,1.54779,699200009.0
2005-10-14 19:37:00,1.54782,1.54794,1.54771,1.54778,404500000.0
2005-10-14 19:38:00,1.54771,1.5478,1.54757,1.5477,668400001.0
2005-10-14 19:39:00,1.5477,1.5477,1.54728,1.54745,1221299999.0
2005-10-14 19:40:00,1.54735,1.54747,1.54722,1.54745,614199998.0
2005-10-14 19:41:00,1.54748,1.54763,1.54741,1.54748,387799996.0
2005-10-14 19:42:00,1.54743,1.54762,1.5474,1.54747,725299997.0
2005-10-14 19:43:00,1.54742,1.54742,1.54714,1.54719,338699999.0
2005-10-14 19:44:00,1.54743,1.54783,1.54743,1.54768,833200004.0
2005-10-14 19:45:00,1.54788,1.54807,1.54775,1.54798,397199998.0
2005-10-14 19:46:00,1.54803,1.54814,1.54792,1.54796,875700001.0
2005-10-14 19:47:00,1.54797,1.54831,1.54797,1.54831,261399999.0
2005-10-14 19:48:00,1.54831,1.54831,1.54816,1.5482,687400000.0
2005-10-14 19:49:00,1.54822,1.54871,1.54822,1.54871,1313000002.0
2005-10-14 19:50:00,1.54854,1.54875,1.54854,1.54875,330400003.0
2005-10-14 19:51:00,1.54868,1.54868,1.54841,1.5485,568600006.0
2005-10-14 19:52:00,1.54855,1.54855,1.5484,1.54848,328100002.0
2005-10-14 19:53:00,1.5486,1.54867,1.54841,1.54841,652400001.0
2005-10-14 19:54:00,1.54851,1.54877,1.54845,1.54865,327200001.0
2005-10-14 19:55:00,1.54873,1.54882,1.54856,1.54867,607399998.0
2005-10-14 19:56:00,1.5487,1.54875,1.5485,1.54861,1241400007.0
2005-10-14 19:57:00,1.54859,1.54873,1.54849,1.54872,1244799998.0
2005-10-14 19:58:00,1.54861,1.5489,1.54861,1.54883,1408900012.0
2005-10-14 19:59:00,1.54881,1.5491,1.54881,1.54884,1061400011.0
2005-10-14 20:00:00,1.54895,1.54913,1.54893,1.54905,662699995.0
2005-10-14 20:01:00,1.54912,1.54927,1.54904,1.54918,616400003.0
2005-10-14 20:02:00,1.54922,1.54953,1.54912,1.54941,323499997.0
2005-10-14 20:03:00,1.5494,1.5494,1.54919,1.54933,285799997.0
2005-10-14 20:04:00,1.54942,1.54972,1.54942,1.5496,337900001.0
2005-10-14 20:05:00,1.54952,1.54987,1.5494,1.54975,364900000.0
2005-10-14 20:06:00,1.54965,1.54976,1.54956,1.54959,357999997.0
2005-10-14 20:07:00,1.54945,1.5499,1.54935,1.5499,285500000.0
2005-10-14 20:08:00,1.55003,1.55018,1.54993,1.55001,1428300001.0
2005-10-14 20:09:00,1.54995,1.54995,1.54968,1.54968,405800004.0
2005-10-14 20:10:00,1.54954,1.54966,1.54946,1.54958,362200004.0
2005-10-14 20:11:00,1.54954,1.54982,1.54954,1.54972,903300003.0
2005-10-14 20:12:00,1.54971,1.54995,1.54963,1.5498,332400001.0
2005-10-14 20:13:00,1.5499,1.55011,1.54979,1.54992,2093600012.0
2005-10-14 20:14:00,1.54996,1.55016,1.54995,1.55016,492900005.0
2005-10-14 20:15:00,1.5502,1.55029,1.55012,1.55015,1093199996.0
2005-10-14 20:16:00,1.55,1.55007,1.5497,1.54981,1967800009.0
2005-10-14 20:17:00,1.54974,1.54998,1.54973,1.54998,565699999.0
2005-10-14 20:18:00,1.55002,1.55014,1.54992,1.55008,480199999.0
2005-10-14 20:19:00,1.5501,1.5503,1.5499,1.5501,652699997.0
2005-10-14 20:20:00,1.5501,1.5501,1.5497,1.5497,652699997.0
2005-10-14 20:21:00,1.54952,1.55003,1.54944,1.55003,652699997.0
2005-10-14 20:22:00,1.54997,1.55003,1.54978,1.54978,662800006.0
2005-10-14 20:23:00,1.54971,1.55013,1.54971,1.55013,1333900005.0
2005-10-14 20:24:00,1.55008,1.55017,1.54981,1.5499,705200002.0
2005-10-14 20:25:00,1.54984,1.55008,1.54977,1.55,864400005.0
2005-10-14 20:26:00,1.55003,1.55013,1.55003,1.55012,296599999.0
2005-10-14 20:27:00,1.55015,1.55017,1.54987,1.54992,409000003.0
2005-10-14 20:28:00,1.5501,1.5501,1.5499,1.5499,1961900003.0
2005-10-14 20:29:00,1.54975,1.54991,1.54946,1.54957,1961900003.0
2005-10-14 20:32:00,1.5497,1.5497,1.5497,1.5497,445100000.0
2005-10-14 20:33:00,1.54948,1.54968,1.54937,1.54952,445100000.0
2005-10-14 20:34:00,1.54933,1.54959,1.54933,1.54947,147700000.0
2005-10-14 20:35:00,1.54945,1.54949,1.54925,1.54949,303500000.0
2005-10-14 20:36:00,1.54945,1.54964,1.54926,1.54956,587399996.0
2005-10-14 20:37:00,1.54959,1.54972,1.54942,1.54955,780300005.0
2005-10-14 20:38:00,1.54938,1.54958,1.54933,1.54947,1675499999.0
2005-10-14 20:39:00,1.54946,1.54954,1.54929,1.54929,975999999.0
2005-10-14 20:40:00,1.54953,1.54969,1.54941,1.54941,1345799999.0
2005-10-14 20:41:00,1.54954,1.54954,1.54882,1.54891,576400009.0
2005-10-14 20:42:00,1.54952,1.54955,1.54922,1.54922,232199999.0
2005-10-14 20:43:00,1.54914,1.54962,1.54904,1.54917,835300004.0
2005-10-14 20:44:00,1.54924,1.5495,1.54924,1.54943,1322700005.0
2005-10-14 20:45:00,1.54946,1.54955,1.54932,1.54953,1028300010.0
2005-10-14 20:46:00,1.54968,1.54968,1.54939,1.54957,163200000.0
2005-10-14 20:47:00,1.5496,1.5496,1.54935,1.54948,734500003.0
2005-10-14 20:48:00,1.54952,1.54968,1.54937,1.5495,1262700007.0
2005-10-14 20:49:00,1.54956,1.54983,1.54942,1.54976,944200007.0
2005-10-14 20:50:00,1.54983,1.54983,1.54962,1.54971,1882399995.0
2005-10-14 20:51:00,1.54976,1.54998,1.54971,1.54984,299499999.0
2005-10-14 20:52:00,1.54996,1.55004,1.54974,1.54993,1442300002.0
2005-10-14 20:53:00,1.54992,1.55011,1.54983,1.54989,1612000005.0
2005-10-14 20:54:00,1.54985,1.55007,1.54985,1.55,772800002.0
2005-10-14 20:55:00,1.5499,1.55005,1.54985,1.54993,596300005.0
2005-10-14 20:56:00,1.5501,1.5501,1.5501,1.5501,1124199999.0
2005-10-14 20:58:00,1.5501,1.5503,1.5501,1.5501,1124199999.0
2005-10-14 20:59:00,1.5503,1.5505,1.5501,1.5505,1124199999.0
2005-10-14 21:01:00,1.5505,1.5509,1.5505,1.5507,1124199999.0
2005-10-14 21:02:00,1.55049,1.55074,1.55049,1.5507,1124199999.0
2005-10-14 21:03:00,1.55054,1.55068,1.55044,1.55052,1173200001.0
2005-10-14 21:04:00,1.55056,1.55056,1.55027,1.55028,321800001.0
2005-10-14 21:05:00,1.55043,1.55058,1.55034,1.55058,1000700000.0
2005-10-14 21:06:00,1.55035,1.55055,1.55029,1.55042,540600001.0
2005-10-14 21:07:00,1.5504,1.5504,1.55027,1.5503,410699998.0
2005-10-14 21:08:00,1.5504,1.55045,1.55024,1.55038,339400004.0
2005-10-14 21:09:00,1.55044,1.5505,1.55034,1.55034,419500002.0
2005-10-14 21:10:00,1.55054,1.55054,1.55038,1.55042,1075300010.0
2005-10-14 21:11:00,1.55039,1.55045,1.55029,1.5504,613500003.0
2005-10-14 21:12:00,1.55036,1.55043,1.55025,1.55037,293800002.0
2005-10-14 21:13:00,1.5502,1.55035,1.55019,1.55028,1178699994.0
2005-10-14 21:14:00,1.55024,1.55035,1.55014,1.55035,727599998.0
2005-10-14 21:15:00,1.55034,1.55054,1.55028,1.55044,798100003.0
2005-10-14 21:16:00,1.55045,1.55075,1.55028,1.55049,746000007.0
2005-10-14 21:17:00,1.55056,1.55057,1.55021,1.55021,1533999996.0
2005-10-14 21:18:00,1.55036,1.55046,1.55014,1.55032,654600008.0
2005-10-14 21:19:00,1.55036,1.55051,1.55029,1.55029,699700003.0
2005-10-14 21:20:00,1.5505,1.5505,1.5505,1.5505,1754499992.0
2005-10-14 21:21:00,1.5505,1.5505,1.5505,1.5505,1754499992.0
2005-10-14 21:22:00,1.55037,1.55052,1.55024,1.55052,1754499992.0
2005-10-14 21:23:00,1.55053,1.55055,1.55027,1.5503,1269000003.0
2005-10-14 21:24:00,1.55035,1.55048,1.55026,1.55042,663300007.0
2005-10-14 21:25:00,1.55036,1.55036,1.54992,1.54998,1342600004.0
2005-10-14 21:26:00,1.54997,1.55014,1.54987,1.54999,612700001.0
2005-10-14 21:27:00,1.55009,1.55015,1.55001,1.55015,671099997.0
2005-10-14 21:28:00,1.55014,1.55025,1.55003,1.55003,654199996.0
2005-10-14 21:29:00,1.55016,1.55034,1.55011,1.5503,400400002.0
2005-10-14 21:30:00,1.55011,1.55026,1.55003,1.55023,381400002.0
2005-10-14 21:31:00,1.55029,1.55044,1.5501,1.55028,573699999.0
2005-10-14 21:32:00,1.55026,1.55053,1.55021,1.55048,2063400006.0
2005-10-14 21:33:00,1.55048,1.55063,1.55044,1.55054,251800002.0
2005-10-14 21:34:00,1.5506,1.55063,1.55049,1.55051,1335500008.0
2005-10-14 21:35:00,1.55048,1.55048,1.55019,1.55027,1106699999.0
2005-10-14 21:36:00,1.55035,1.55048,1.5503,1.55032,407399999.0
2005-10-14 21:37:00,1.5504,1.55045,1.55023,1.55024,393200002.0
2005-10-14 21:38:00,1.55036,1.55045,1.55021,1.55038,338300001.0
2005-10-14 21:39:00,1.5503,1.5504,1.5503,1.5504,99800003.0
2005-10-14 21:40:00,1.55034,1.55052,1.55029,1.55046,444300000.0
2005-10-14 21:41:00,1.55045,1.55057,1.55033,1.55042,710000008.0
2005-10-14 21:42:00,1.55047,1.55062,1.55043,1.55055,665700001.0
2005-10-14 21:43:00,1.55047,1.55064,1.5504,1.55054,964899999.0
2005-10-14 21:44:00,1.55032,1.55041,1.55005,1.55005,1288700000.0
2005-10-14 21:45:00,1.55036,1.55055,1.55036,1.5505,809300000.0
2005-10-14 21:46:00,1.55042,1.55074,1.55042,1.5506,1093299994.0
2005-10-14 21:47:00,1.55053,1.55083,1.55053,1.5507,1232400006.0
2005-10-14 21:48:00,1.55057,1.55082,1.55057,1.55082,331000004.0
2005-10-14 21:49:00,1.5508,1.55088,1.55066,1.55078,1408500004.0
2005-10-14 21:50:00,1.55069,1.5508,1.55062,1.5508,296400000.0
2005-10-14 21:51:00,1.55078,1.55081,1.55063,1.55064,523599999.0
2005-10-14 21:52:00,1.55073,1.55073,1.55034,1.55034,1544399993.0
2005-10-14 21:53:00,1.55041,1.5506,1.55041,1.5506,418099999.0
2005-10-14 21:54:00,1.55057,1.55063,1.55048,1.55058,335500008.0
2005-10-14 21:55:00,1.55058,1.5506,1.55038,1.55047,393600002.0
2005-10-14 21:56:00,1.55064,1.55064,1.55041,1.55041,520299998.0
2005-10-14 21:57:00,1.55038,1.55053,1.55034,1.55053,548000003.0
2005-10-14 21:58:00,1.55053,1.55053,1.55033,1.55036,691000006.0
2005-10-14 21:59:00,1.55039,1.55056,1.55032,1.55056,1271200000.0
2005-10-14 22:00:00,1.55058,1.55066,1.55043,1.55056,779700001.0
2005-10-14 22:01:00,1.55057,1.55066,1.55057,1.55059,309699997.0
2005-10-14 22:02:00,1.55064,1.55066,1.55036,1.55039,1085800000.0
2005-10-14 22:03:00,1.55065,1.55076,1.55047,1.55071,352099999.0
2005-10-14 22:04:00,1.55076,1.55081,1.55063,1.55064,618500002.0
2005-10-14 22:05:00,1.55066,1.55074,1.55057,1.55074,467999998.0
2005-10-14 22:06:00,1.55066,1.55073,1.55046,1.55072,514399998.0
2005-10-14 22:07:00,1.5507,1.5507,1.55051,1.55051,124600001.0
2005-10-14 22:08:00,1.55063,1.55078,1.5506,1.55071,397099999.0
2005-10-14 22:09:00,1.55062,1.55076,1.55054,1.55071,403599998.0
2005-10-14 22:10:00,1.55076,1.55079,1.55063,1.55063,194900006.0
2005-10-14 22:11:00,1.55078,1.55103,1.55071,1.55085,487200005.0
2005-10-14 22:12:00,1.55075,1.55085,1.55068,1.5508,659799995.0
2005-10-14 22:13:00,1.55067,1.55086,1.55063,1.55077,262600001.0
2005-10-14 22:14:00,1.55081,1.55087,1.55068,1.55072,196100000.0
2005-10-14 22:15:00,1.55075,1.55088,1.55063,1.55067,654300009.0
2005-10-14 22:16:00,1.54978,1.5506,1.54978,1.5506,269200000.0
2005-10-14 22:17:00,1.55072,1.55082,1.55066,1.55072,275200001.0
2005-10-14 22:18:00,1.55074,1.55098,1.55063,1.55075,267599997.0
2005-10-14 22:19:00,1.55085,1.55085,1.55059,1.55071,225700003.0
2005-10-14 22:20:00,1.55083,1.55084,1.55063,1.55067,354500001.0
2005-10-14 22:21:00,1.55067,1.55083,1.55064,1.55079,225500000.0
2005-10-14 22:22:00,1.55064,1.55076,1.55044,1.55052,787400003.0
2005-10-14 22:23:00,1.55012,1.55012,1.54982,1.54989,225200000.0
2005-10-14 22:24:00,1.55049,1.55065,1.55036,1.55046,269100001.0
2005-10-14 22:25:00,1.55063,1.55077,1.55041,1.5506,571400006.0
2005-10-14 22:26:00,1.54999,1.5506,1.54999,1.5504,778300001.0
2005-10-14 22:27:00,1.55067,1.55077,1.55038,1.55038,290700001.0
2005-10-14 22:28:00,1.55048,1.55083,1.55048,1.55071,594199998.0
2005-10-14 22:29:00,1.55041,1.55079,1.55035,1.55078,939899998.0
2005-10-14 22:30:00,1.55075,1.55085,1.55056,1.55068,773300007.0
2005-10-14 22:31:00,1.55057,1.55075,1.55045,1.55075,167900000.0
2005-10-14 22:32:00,1.55062,1.55081,1.55062,1.55077,204300000.0
2005-10-14 22:33:00,1.55069,1.55096,1.55069,1.55095,258399999.0
2005-10-14 22:34:00,1.55095,1.55095,1.55076,1.5508,434999999.0
2005-10-14 22:35:00,1.55089,1.55103,1.55084,1.55089,210200002.0
2005-10-14 22:36:00,1.55098,1.551,1.55082,1.5509,858700005.0
2005-10-14 22:37:00,1.55076,1.55106,1.55072,1.55101,430900001.0
2005-10-14 22:38:00,1.55094,1.55094,1.55066,1.55072,372599998.0
2005-10-14 22:39:00,1.5506,1.55091,1.55051,1.55091,770000002.0
2005-10-14 22:40:00,1.55091,1.55093,1.55058,1.55084,663299995.0
2005-10-14 22:41:00,1.55078,1.55095,1.55065,1.55079,643100004.0
2005-10-14 22:42:00,1.55038,1.55053,1.55011,1.55032,702200004.0
2005-10-14 22:43:00,1.5509,1.55102,1.55062,1.55095,1331600001.0
2005-10-14 22:44:00,1.55084,1.55099,1.5507,1.55091,481000002.0
2005-10-14 22:45:00,1.55087,1.55087,1.55052,1.55052,85599999.0
2005-10-14 22:46:00,1.5507,1.55095,1.55066,1.55083,246800001.0
2005-10-14 22:47:00,1.55067,1.55088,1.55067,1.5507,181700004.0
2005-10-14 22:48:00,1.55085,1.55085,1.55062,1.5507,329500000.0
2005-10-14 22:49:00,1.55081,1.55101,1.55073,1.55085,709799999.0
2005-10-14 22:50:00,1.55087,1.55104,1.55078,1.55094,195199998.0
2005-10-14 22:51:00,1.55076,1.55095,1.55071,1.5508,528300006.0
2005-10-14 22:52:00,1.55086,1.55114,1.55078,1.55104,466399999.0
2005-10-14 22:53:00,1.55098,1.55123,1.55098,1.55111,145399998.0
2005-10-14 22:54:00,1.5511,1.55125,1.55101,1.5512,634200002.0
2005-10-14 22:55:00,1.55118,1.55133,1.55113,1.55127,251800005.0
2005-10-14 22:56:00,1.55113,1.55132,1.55113,1.55132,94999998.0
2005-10-14 22:57:00,1.55124,1.55132,1.55101,1.55101,476899996.0
2005-10-14 22:58:00,1.55107,1.55132,1.55107,1.55122,319899999.0
2005-10-14 22:59:00,1.5511,1.55115,1.5507,1.5507,501100000.0
2005-10-16 23:00:00,1.55018,1.55079,1.55018,1.55052,258000003.0
2005-10-16 23:01:00,1.55075,1.55075,1.55052,1.55058,594000005.0
2005-10-16 23:02:00,1.55071,1.55076,1.55055,1.55059,334800000.0
2005-10-16 23:03:00,1.55062,1.55082,1.55036,1.55072,450700006.0
2005-10-16 23:04:00,1.55071,1.55071,1.55043,1.55062,519400006.0
2005-10-16 23:05:00,1.55053,1.55074,1.55045,1.55051,372300001.0
2005-10-16 23:06:00,1.55055,1.55075,1.55046,1.55069,510500000.0
2005-10-16 23:07:00,1.55065,1.5508,1.55052,1.55067,342899999.0
2005-10-16 23:08:00,1.55042,1.55129,1.5504,1.55108,283300001.0
2005-10-16 23:09:00,1.55118,1.55141,1.55058,1.55069,272399999.0
2005-10-16 23:10:00,1.55054,1.55075,1.5504,1.55062,257899996.0
2005-10-16 23:11:00,1.55072,1.55072,1.55045,1.55053,207900001.0
2005-10-16 23:12:00,1.55069,1.55099,1.55052,1.55076,530199997.0
2005-10-16 23:13:00,1.55083,1.55095,1.55047,1.55058,253300000.0
2005-10-16 23:14:00,1.55055,1.55079,1.55054,1.55056,472500006.0
2005-10-16 23:15:00,1.55067,1.55074,1.55044,1.55058,327500005.0
2005-10-16 23:16:00,1.5508,1.55082,1.55051,1.5506,307199994.0
2005-10-16 23:17:00,1.55082,1.55089,1.55046,1.55066,655899994.0
2005-10-16 23:18:00,1.55072,1.55097,1.55051,1.5507,588400001.0
2005-10-16 23:19:00,1.55057,1.55091,1.55045,1.55091,280699998.0
2005-10-16 23:20:00,1.55063,1.55078,1.5505,1.55065,456999995.0
2005-10-16 23:21:00,1.55098,1.55113,1.55057,1.5506,528300001.0
2005-10-16 23:22:00,1.55072,1.55122,1.55068,1.55078,251499996.0
2005-10-16 23:23:00,1.55127,1.55138,1.55055,1.55055,309299999.0
2005-10-16 23:24:00,1.55083,1.55105,1.55045,1.55058,287700008.0
2005-10-16 23:25:00,1.55103,1.55116,1.5505,1.55058,480100000.0
2005-10-16 23:26:00,1.55053,1.55115,1.55039,1.55102,463999999.0
2005-10-16 23:27:00,1.55053,1.5512,1.55048,1.55078,441500002.0
2005-10-16 23:28:00,1.55101,1.55113,1.55053,1.55056,699800002.0
2005-10-16 23:29:00,1.55064,1.55098,1.55055,1.5507,431699997.0
2005-10-16 23:30:00,1.55082,1.55087,1.55044,1.55055,278899997.0
2005-10-16 23:31:00,1.55052,1.55065,1.55041,1.55056,488900001.0
2005-10-16 23:32:00,1.55046,1.55062,1.55028,1.5505,698600000.0
2005-10-16 23:33:00,1.55053,1.55066,1.55035,1.55057,390199996.0
2005-10-16 23:34:00,1.5506,1.55067,1.55044,1.55051,302800003.0
2005-10-16 23:35:00,1.55048,1.55064,1.55033,1.55063,406000007.0
2005-10-16 23:36:00,1.55055,1.55075,1.55048,1.55049,269600000.0
2005-10-16 23:37:00,1.55048,1.55073,1.55046,1.55053,215300002.0
2005-10-16 23:38:00,1.55061,1.55081,1.55039,1.55042,434800002.0
2005-10-16 23:39:00,1.55061,1.5508,1.5505,1.5508,305100001.0
2005-10-16 23:40:00,1.55063,1.55082,1.55055,1.55057,386399998.0
2005-10-16 23:41:00,1.55069,1.55072,1.55042,1.55054,437100002.0
2005-10-16 23:42:00,1.55068,1.55068,1.5504,1.5504,500800009.0
2005-10-16 23:43:00,1.55041,1.55067,1.55041,1.5506,381500000.0
2005-10-16 23:44:00,1.55059,1.55067,1.55041,1.55053,402800000.0
2005-10-16 23:45:00,1.55059,1.55065,1.5504,1.55051,322800003.0
2005-10-16 23:46:00,1.55055,1.55066,1.55041,1.55041,373300001.0
2005-10-16 23:47:00,1.5507,1.55071,1.55038,1.5505,454900000.0
2005-10-16 23:48:00,1.55047,1.5506,1.55035,1.55043,490000000.0
2005-10-16 23:49:00,1.55062,1.55066,1.55041,1.55058,387399996.0
2005-10-16 23:50:00,1.55049,1.55067,1.55039,1.55057,189299999.0
2005-10-16 23:51:00,1.5504,1.55061,1.55038,1.55042,530799998.0
2005-10-16 23:52:00,1.55064,1.55066,1.55028,1.55042,446099995.0
2005-10-16 23:53:00,1.55048,1.55073,1.55034,1.55068,426500002.0
2005-10-16 23:54:00,1.55076,1.55076,1.55034,1.55034,389000005.0
2005-10-16 23:55:00,1.55055,1.55062,1.55036,1.55036,312300002.0
2005-10-16 23:56:00,1.55037,1.55068,1.55037,1.55046,321600005.0
2005-10-16 23:57:00,1.55058,1.55067,1.55043,1.55043,309800002.0
2005-10-16 23:58:00,1.55062,1.55081,1.55027,1.55043,399200001.0
2005-10-16 23:59:00,1.55035,1.55066,1.55033,1.55054,420200002.0
2005-10-17 00:00:00,1.55055,1.55058,1.55029,1.5504,413700004.0
2005-10-17 00:01:00,1.55052,1.5506,1.55025,1.55044,306599999.0
2005-10-17 00:02:00,1.55016,1.55053,1.55016,1.55029,511499997.0
2005-10-17 00:03:00,1.55055,1.55063,1.55017,1.55059,402099998.0
2005-10-17 00:04:00,1.55016,1.55055,1.5501,1.55026,383100003.0
2005-10-17 00:05:00,1.55045,1.55065,1.55019,1.55045,325400002.0
2005-10-17 00:06:00,1.55013,1.55062,1.55002,1.55033,308400002.0
2005-10-17 00:07:00,1.55027,1.55058,1.55011,1.5504,346000005.0
2005-10-17 00:08:00,1.55084,1.551,1.55057,1.55057,182900002.0
2005-10-17 00:09:00,1.55044,1.55044,1.55011,1.55028,462400001.0
2005-10-17 00:10:00,1.55051,1.55081,1.55041,1.55041,391900003.0
2005-10-17 00:11:00,1.55025,1.55046,1.55021,1.55034,375199998.0
2005-10-17 00:12:00,1.55057,1.55065,1.55044,1.55053,234300002.0
2005-10-17 00:13:00,1.55043,1.55061,1.55038,1.55052,201600000.0
2005-10-17 00:14:00,1.55023,1.55062,1.55011,1.55033,342800007.0
2005-10-17 00:15:00,1.55034,1.55061,1.55028,1.55037,347199996.0
2005-10-17 00:16:00,1.55045,1.55058,1.55044,1.55044,221999999.0
2005-10-17 00:17:00,1.55028,1.55072,1.55023,1.55045,457500005.0
2005-10-17 00:18:00,1.55015,1.55056,1.55015,1.55055,519800000.0
2005-10-17 00:19:00,1.5506,1.55063,1.55031,1.55041,427700006.0
2005-10-17 00:20:00,1.5503,1.55078,1.55012,1.55051,546099998.0
2005-10-17 00:21:00,1.55049,1.55065,1.55038,1.5504,543400002.0
2005-10-17 00:22:00,1.55047,1.5506,1.55042,1.5505,183600000.0
2005-10-17 00:23:00,1.55049,1.55065,1.55003,1.55016,372400006.0
2005-10-17 00:24:00,1.55045,1.55078,1.55038,1.55038,369200004.0
2005-10-17 00:25:00,1.5505,1.55065,1.55035,1.55045,561200006.0
2005-10-17 00:26:00,1.55052,1.55061,1.55037,1.5506,264999999.0
2005-10-17 00:27:00,1.55025,1.55055,1.55013,1.55052,372000002.0
2005-10-17 00:28:00,1.55033,1.55077,1.55026,1.55052,685300000.0
2005-10-17 00:29:00,1.55024,1.55051,1.55014,1.55047,474800006.0
2005-10-17 00:30:00,1.5505,1.55073,1.55035,1.55042,407800000.0
2005-10-17 00:31:00,1.55057,1.55068,1.55052,1.55057,232599999.0
2005-10-17 00:32:00,1.55048,1.55065,1.55044,1.55047,288200004.0
2005-10-17 00:33:00,1.55043,1.55062,1.55027,1.55049,299000001.0
2005-10-17 00:34:00,1.55047,1.55072,1.55036,1.55043,415099997.0
2005-10-17 00:35:00,1.55048,1.5506,1.55045,1.5506,150200002.0
2005-10-17 00:36:00,1.55032,1.55067,1.55031,1.55067,246100002.0
2005-10-17 00:37:00,1.55046,1.55064,1.55033,1.55033,466299996.0
2005-10-17 00:38:00,1.55054,1.55065,1.55044,1.55053,150600000.0
2005-10-17 00:39:00,1.5506,1.55065,1.5505,1.5505,196200001.0
2005-10-17 00:40:00,1.55051,1.55065,1.55041,1.55053,279100001.0
2005-10-17 00:41:00,1.5505,1.55068,1.5505,1.55057,193299994.0
2005-10-17 00:42:00,1.55049,1.55065,1.55042,1.55057,588000007.0
2005-10-17 00:43:00,1.55052,1.55065,1.55035,1.55052,399299999.0
2005-10-17 00:44:00,1.55064,1.55073,1.55057,1.5506,396300001.0
2005-10-17 00:45:00,1.55058,1.55058,1.55034,1.55034,232699998.0
2005-10-17 00:46:00,1.55034,1.55055,1.55033,1.55045,646700007.0
2005-10-17 00:47:00,1.5504,1.55055,1.55039,1.55046,208399999.0
2005-10-17 00:48:00,1.55042,1.55057,1.55039,1.55041,493700000.0
2005-10-17 00:49:00,1.5505,1.55055,1.5503,1.5504,271000000.0
2005-10-17 00:50:00,1.5505,1.55053,1.55033,1.55053,532100000.0
2005-10-17 00:51:00,1.55048,1.55055,1.55024,1.55049,550500003.0
2005-10-17 00:52:00,1.55056,1.55062,1.55043,1.55049,331199998.0
2005-10-17 00:53:00,1.55035,1.55055,1.55035,1.5505,196900001.0
2005-10-17 00:54:00,1.55055,1.55055,1.55033,1.5504,532499999.0
2005-10-17 00:55:00,1.5505,1.55057,1.55033,1.5504,596300001.0
2005-10-17 00:56:00,1.54997,1.55057,1.54997,1.55037,404299994.0
2005-10-17 00:57:00,1.55042,1.55057,1.55025,1.55043,460400006.0
2005-10-17 00:58:00,1.55048,1.55055,1.55022,1.5505,202499999.0
2005-10-17 00:59:00,1.55031,1.55061,1.55028,1.55049,267300001.0
2005-10-17 01:00:00,1.55049,1.55072,1.55049,1.5506,390099998.0
2005-10-17 01:01:00,1.55059,1.55072,1.5504,1.55051,549999997.0
2005-10-17 01:02:00,1.55056,1.5506,1.55043,1.55049,595599996.0
2005-10-17 01:03:00,1.55027,1.55063,1.55027,1.55044,213600002.0
2005-10-17 01:04:00,1.55057,1.55062,1.55041,1.55051,388800003.0
2005-10-17 01:05:00,1.55042,1.55059,1.55034,1.55034,522900003.0
2005-10-17 01:06:00,1.55057,1.55065,1.55046,1.55065,371300001.0
2005-10-17 01:07:00,1.55052,1.55068,1.5505,1.5505,441200002.0
2005-10-17 01:08:00,1.5505,1.55065,1.55045,1.55065,300000005.0
2005-10-17 01:09:00,1.55053,1.55065,1.55044,1.55065,318600001.0
2005-10-17 01:10:00,1.55067,1.55074,1.55056,1.5506,444400005.0
2005-10-17 01:11:00,1.55063,1.55065,1.55044,1.55065,354599998.0
2005-10-17 01:12:00,1.55053,1.5507,1.5504,1.5504,495099997.0
2005-10-17 01:13:00,1.55068,1.55069,1.55035,1.55035,283000003.0
2005-10-17 01:14:00,1.55082,1.55082,1.55028,1.55053,391000004.0
2005-10-17 01:15:00,1.55065,1.55072,1.5504,1.55051,421900002.0
2005-10-17 01:16:00,1.55037,1.55057,1.55033,1.55044,260599999.0
2005-10-17 01:17:00,1.55037,1.55069,1.5501,1.55041,622800000.0
2005-10-17 01:18:00,1.55065,1.55068,1.55048,1.55051,423499999.0
2005-10-17 01:19:00,1.55042,1.55065,1.55038,1.55047,251000002.0
2005-10-17 01:20:00,1.55063,1.55063,1.55044,1.55058,275399999.0
2005-10-17 01:21:00,1.55067,1.55071,1.55049,1.55064,273200000.0
2005-10-17 01:22:00,1.55073,1.55073,1.5506,1.55064,173800001.0
2005-10-17 01:23:00,1.55047,1.55065,1.55047,1.55049,242800001.0
2005-10-17 01:24:00,1.55052,1.5506,1.55036,1.55043,208800002.0
2005-10-17 01:25:00,1.5506,1.55067,1.55036,1.55059,227600002.0
2005-10-17 01:26:00,1.55058,1.5506,1.55043,1.55047,169100000.0
2005-10-17 01:27:00,1.55031,1.55069,1.55031,1.55068,522000005.0
2005-10-17 01:28:00,1.55071,1.55074,1.55059,1.55062,202500002.0
2005-10-17 01:29:00,1.55057,1.55074,1.55049,1.55058,272499999.0
2005-10-17 01:30:00,1.5501,1.5508,1.55008,1.5506,301000000.0
2005-10-17 01:31:00,1.55053,1.55068,1.55051,1.55059,275800006.0
2005-10-17 01:32:00,1.55056,1.55065,1.55029,1.55064,650899997.0
2005-10-17 01:33:00,1.55062,1.55069,1.55053,1.55061,341200002.0
2005-10-17 01:34:00,1.5506,1.55077,1.5504,1.55061,358500002.0
2005-10-17 01:35:00,1.55055,1.55063,1.5504,1.55057,162100000.0
2005-10-17 01:36:00,1.5506,1.55065,1.55044,1.55047,456799997.0
2005-10-17 01:37:00,1.55018,1.55061,1.55005,1.55042,458200000.0
2005-10-17 01:38:00,1.55065,1.55068,1.55045,1.55063,584900004.0
2005-10-17 01:39:00,1.55043,1.55074,1.55022,1.55022,391399997.0
2005-10-17 01:40:00,1.55049,1.55061,1.55017,1.55035,499400006.0
2005-10-17 01:41:00,1.55036,1.55066,1.55008,1.55052,640300002.0
2005-10-17 01:42:00,1.55055,1.55068,1.55047,1.5505,432499995.0
2005-10-17 01:43:00,1.55041,1.55061,1.55017,1.55058,520800001.0
2005-10-17 01:44:00,1.55042,1.55069,1.55021,1.55046,321300000.0
2005-10-17 01:45:00,1.55056,1.55069,1.55052,1.55057,231000004.0
2005-10-17 01:46:00,1.55053,1.55071,1.55049,1.5506,280700000.0
2005-10-17 01:47:00,1.55067,1.55071,1.55053,1.55054,318499999.0
2005-10-17 01:48:00,1.55063,1.55075,1.55039,1.5507,358700001.0
2005-10-17 01:49:00,1.55055,1.55068,1.55044,1.55054,304700000.0
2005-10-17 01:50:00,1.5505,1.5507,1.55048,1.55048,454100000.0
2005-10-17 01:51:00,1.55054,1.55071,1.5505,1.5505,232100001.0
2005-10-17 01:52:00,1.55052,1.55071,1.55045,1.55048,341800000.0
2005-10-17 01:53:00,1.55057,1.55068,1.55043,1.55057,427200003.0
2005-10-17 01:54:00,1.55043,1.55068,1.55042,1.55047,419999999.0
2005-10-17 01:55:00,1.5503,1.55076,1.55017,1.55055,415800004.0
2005-10-17 01:56:00,1.55045,1.55082,1.55006,1.55006,383000000.0
2005-10-17 01:57:00,1.5505,1.55065,1.5505,1.55058,117500000.0
2005-10-17 01:58:00,1.55051,1.55065,1.55045,1.55048,249499999.0
2005-10-17 01:59:00,1.55029,1.55081,1.55021,1.55044,515400002.0
2005-10-17 02:00:00,1.55065,1.55065,1.55034,1.5504,302799995.0
2005-10-17 02:01:00,1.55061,1.55075,1.55053,1.55064,355400003.0
2005-10-17 02:02:00,1.5505,1.55073,1.55046,1.55054,277799998.0
2005-10-17 02:03:00,1.55058,1.55073,1.55047,1.55065,362499995.0
2005-10-17 02:04:00,1.55065,1.55077,1.55051,1.55074,482600006.0
2005-10-17 02:05:00,1.55067,1.55069,1.55037,1.55037,220899999.0
2005-10-17 02:06:00,1.55048,1.55064,1.55048,1.55064,184800002.0
2005-10-17 02:07:00,1.5506,1.55071,1.5505,1.55066,527900002.0
2005-10-17 02:08:00,1.55057,1.55067,1.55022,1.55042,263699995.0
2005-10-17 02:09:00,1.55048,1.55055,1.55038,1.5504,221800000.0
2005-10-17 02:10:00,1.55054,1.55056,1.55044,1.55046,93500002.0
2005-10-17 02:11:00,1.55069,1.55092,1.55052,1.55062,324500003.0
2005-10-17 02:12:00,1.55061,1.55063,1.55043,1.55043,280000000.0
2005-10-17 02:13:00,1.55053,1.55074,1.55044,1.55068,425900003.0
2005-10-17 02:14:00,1.55085,1.55124,1.55085,1.55118,208499996.0
2005-10-17 02:15:00,1.55103,1.55103,1.55052,1.55052,177299999.0
2005-10-17 02:16:00,1.55044,1.55062,1.55044,1.55062,123700001.0
2005-10-17 02:17:00,1.55077,1.55078,1.55058,1.55072,273700000.0
2005-10-17 02:18:00,1.55053,1.55122,1.55037,1.55091,231100000.0
2005-10-17 02:19:00,1.55071,1.55082,1.55012,1.55047,353100000.0
2005-10-17 02:20:00,1.55066,1.55079,1.55061,1.5507,247899999.0
2005-10-17 02:21:00,1.5506,1.55081,1.55059,1.55072,455899995.0
2005-10-17 02:22:00,1.55075,1.55122,1.55075,1.5508,363999997.0
2005-10-17 02:23:00,1.55089,1.55108,1.55076,1.5508,192200002.0
2005-10-17 02:24:00,1.55076,1.55122,1.55073,1.55117,349899999.0
2005-10-17 02:25:00,1.55137,1.55148,1.55073,1.55073,509099997.0
2005-10-17 02:26:00,1.55066,1.55075,1.55054,1.55064,234099999.0
2005-10-17 02:27:00,1.55078,1.55085,1.55062,1.55075,127899998.0
2005-10-17 02:28:00,1.55074,1.55115,1.55074,1.55115,319000000.0
2005-10-17 02:29:00,1.55113,1.55139,1.55099,1.5512,288100001.0
2005-10-17 02:30:00,1.55082,1.55115,1.55082,1.55115,251600003.0
2005-10-17 02:31:00,1.55117,1.55117,1.55105,1.55105,182099997.0
2005-10-17 02:32:00,1.55065,1.55124,1.55051,1.55109,391300002.0
2005-10-17 02:33:00,1.55107,1.55107,1.55095,1.55095,80700000.0
2005-10-17 02:34:00,1.55127,1.55152,1.55064,1.551,331800002.0
2005-10-17 02:35:00,1.55109,1.55115,1.55094,1.55112,337300005.0
2005-10-17 02:36:00,1.55115,1.55115,1.55086,1.55086,232400000.0
2005-10-17 02:37:00,1.55092,1.55117,1.55092,1.55112,188800002.0
2005-10-17 02:38:00,1.55112,1.55112,1.55096,1.55096,167600004.0
2005-10-17 02:39:00,1.55105,1.55105,1.5509,1.5509,109799998.0
2005-10-17 02:40:00,1.55084,1.55084,1.55059,1.55067,333500002.0
2005-10-17 02:41:00,1.55072,1.55105,1.55072,1.55102,260600001.0
2005-10-17 02:42:00,1.55113,1.55121,1.55096,1.55096,201400000.0
2005-10-17 02:43:00,1.55105,1.55117,1.55096,1.5511,173900000.0
2005-10-17 02:44:00,1.55101,1.55133,1.55092,1.55092,316500002.0
2005-10-17 02:45:00,1.5509,1.55103,1.55063,1.55067,337100000.0
2005-10-17 02:46:00,1.5508,1.55123,1.55063,1.55079,264099998.0
2005-10-17 02:47:00,1.55086,1.55128,1.55086,1.55117,289000001.0
2005-10-17 02:48:00,1.55121,1.55126,1.55098,1.55098,342099996.0
2005-10-17 02:49:00,1.55088,1.55107,1.55082,1.55097,333699998.0
2005-10-17 02:50:00,1.55107,1.55121,1.55107,1.55121,97300002.0
2005-10-17 02:51:00,1.5512,1.5512,1.55098,1.55102,299200003.0
2005-10-17 02:52:00,1.55113,1.55121,1.55099,1.55107,227800001.0
2005-10-17 02:53:00,1.55114,1.55123,1.55096,1.5511,258900001.0
2005-10-17 02:54:00,1.55098,1.55108,1.55073,1.55086,186400002.0
2005-10-17 02:55:00,1.55062,1.55074,1.55051,1.5506,191100000.0
2005-10-17 02:56:00,1.55063,1.55063,1.55041,1.55049,185900001.0
2005-10-17 02:57:00,1.55068,1.55075,1.55049,1.55055,200500001.0
2005-10-17 02:58:00,1.55062,1.55076,1.55055,1.55072,315200004.0
2005-10-17 02:59:00,1.55047,1.55084,1.55039,1.55043,206999998.0
2005-10-17 03:00:00,1.5507,1.55071,1.55053,1.5506,300400000.0
2005-10-17 03:01:00,1.55038,1.55063,1.55029,1.55036,462700005.0
2005-10-17 03:02:00,1.55037,1.55051,1.55013,1.55013,399200000.0
2005-10-17 03:03:00,1.5506,1.55065,1.55042,1.55042,282800000.0
2005-10-17 03:04:00,1.55048,1.5506,1.55042,1.55055,67200000.0
2005-10-17 03:05:00,1.55061,1.55074,1.55051,1.55074,106300000.0
2005-10-17 03:06:00,1.55095,1.55122,1.55081,1.55117,316199999.0
2005-10-17 03:07:00,1.5508,1.55099,1.55076,1.55092,228999997.0
2005-10-17 03:08:00,1.55102,1.55111,1.55093,1.55098,277700001.0
2005-10-17 03:09:00,1.55106,1.55118,1.55093,1.55106,100499999.0
2005-10-17 03:10:00,1.55128,1.55145,1.55039,1.5509,642900001.0
2005-10-17 03:11:00,1.55108,1.55112,1.55088,1.55088,215399998.0
2005-10-17 03:12:00,1.55112,1.55134,1.55097,1.55126,209900003.0
2005-10-17 03:13:00,1.55124,1.55144,1.55109,1.55126,323900001.0
2005-10-17 03:14:00,1.5511,1.5512,1.55094,1.55112,121700000.0
2005-10-17 03:15:00,1.55118,1.55118,1.5509,1.55092,133600002.0
2005-10-17 03:16:00,1.55084,1.55108,1.55075,1.55087,376100001.0
2005-10-17 03:17:00,1.55092,1.55099,1.55075,1.55075,446700000.0
2005-10-17 03:18:00,1.55066,1.55082,1.55058,1.55082,139099999.0
2005-10-17 03:19:00,1.55085,1.55092,1.55073,1.55086,273199998.0
2005-10-17 03:20:00,1.55077,1.55095,1.55077,1.55095,218200001.0
2005-10-17 03:21:00,1.55095,1.55106,1.55073,1.5508,180800002.0
2005-10-17 03:22:00,1.55085,1.55085,1.5508,1.5508,35900000.0
2005-10-17 03:23:00,1.55068,1.5509,1.55058,1.55072,334600001.0
2005-10-17 03:24:00,1.55072,1.55082,1.5506,1.55074,221500001.0
2005-10-17 03:25:00,1.55085,1.55105,1.55085,1.55105,68299999.0
2005-10-17 03:26:00,1.55053,1.55105,1.5505,1.5505,138999998.0
2005-10-17 03:27:00,1.55095,1.55107,1.55095,1.55103,65700001.0
2005-10-17 03:28:00,1.55102,1.55111,1.55089,1.55097,155800001.0
2005-10-17 03:29:00,1.55091,1.55107,1.55081,1.55095,394400002.0
2005-10-17 03:30:00,1.55083,1.55102,1.55076,1.55094,229900000.0
2005-10-17 03:31:00,1.551,1.551,1.5509,1.5509,67900002.0
2005-10-17 03:32:00,1.5504,1.55113,1.5504,1.55099,267499999.0
2005-10-17 03:33:00,1.55068,1.55114,1.55056,1.55095,468099997.0
2005-10-17 03:34:00,1.5509,1.551,1.55069,1.55094,524599995.0
2005-10-17 03:35:00,1.55087,1.55088,1.55074,1.55078,354000002.0
2005-10-17 03:36:00,1.55087,1.55096,1.5507,1.55078,257400000.0
2005-10-17 03:37:00,1.55072,1.55095,1.55072,1.5509,248399998.0
2005-10-17 03:38:00,1.55081,1.55102,1.55081,1.5509,268600002.0
2005-10-17 03:39:00,1.55078,1.55102,1.55078,1.55102,22700000.0
2005-10-17 03:40:00,1.55103,1.55103,1.55067,1.55071,214099996.0
2005-10-17 03:41:00,1.55063,1.55107,1.55047,1.55088,311199997.0
2005-10-17 03:42:00,1.55086,1.55105,1.55084,1.5509,309000001.0
2005-10-17 03:43:00,1.55086,1.55104,1.55069,1.5508,221200003.0
2005-10-17 03:44:00,1.55096,1.55097,1.55074,1.55075,434300000.0
2005-10-17 03:45:00,1.55097,1.55103,1.55084,1.55089,484400004.0
2005-10-17 03:46:00,1.55102,1.55107,1.55085,1.55099,256300002.0
2005-10-17 03:47:00,1.55097,1.55112,1.55087,1.55104,111100002.0
2005-10-17 03:48:00,1.55123,1.55123,1.55096,1.55096,98700000.0
2005-10-17 03:49:00,1.55087,1.55104,1.55087,1.55104,111899999.0
2005-10-17 03:50:00,1.55085,1.55123,1.5507,1.55072,307400000.0
2005-10-17 03:51:00,1.55096,1.55103,1.55086,1.55103,379800001.0
2005-10-17 03:52:00,1.55092,1.55104,1.55088,1.55088,214100004.0
2005-10-17 03:53:00,1.55096,1.55099,1.55087,1.55093,118199999.0
2005-10-17 03:54:00,1.55088,1.55108,1.55088,1.55108,225200004.0
2005-10-17 03:55:00,1.55103,1.55108,1.55079,1.55106,425700000.0
2005-10-17 03:56:00,1.55092,1.55114,1.55092,1.55108,196500003.0
2005-10-17 03:57:00,1.55096,1.55116,1.55091,1.55102,222300004.0
2005-10-17 03:58:00,1.55083,1.55093,1.55069,1.55069,323299998.0
2005-10-17 03:59:00,1.55075,1.55108,1.55075,1.55108,275800000.0
2005-10-17 04:00:00,1.55109,1.55116,1.55092,1.55097,192800001.0
2005-10-17 04:01:00,1.55091,1.55102,1.55063,1.55086,401200002.0
2005-10-17 04:02:00,1.55107,1.55107,1.5509,1.5509,188600003.0
2005-10-17 04:03:00,1.55069,1.551,1.55069,1.55084,212200000.0
2005-10-17 04:04:00,1.55092,1.55114,1.55092,1.55102,279799995.0
2005-10-17 04:05:00,1.55084,1.55099,1.55079,1.55096,239400003.0
2005-10-17 04:06:00,1.55078,1.55093,1.55075,1.55087,309500002.0
2005-10-17 04:07:00,1.55078,1.55096,1.55065,1.5509,352200002.0
2005-10-17 04:08:00,1.5507,1.55092,1.55062,1.55084,385000004.0
2005-10-17 04:09:00,1.55072,1.55092,1.55055,1.55076,285200000.0
2005-10-17 04:10:00,1.55068,1.5509,1.55068,1.55081,563600002.0
2005-10-17 04:11:00,1.55063,1.55075,1.55051,1.55064,368199999.0
2005-10-17 04:12:00,1.55056,1.55067,1.55054,1.55063,47200000.0
2005-10-17 04:13:00,1.55065,1.55075,1.55054,1.55064,147799999.0
2005-10-17 04:14:00,1.55067,1.55079,1.55067,1.55079,82200002.0
2005-10-17 04:15:00,1.55095,1.55109,1.55038,1.5508,329999996.0
2005-10-17 04:16:00,1.55064,1.55085,1.55057,1.55072,405099999.0
2005-10-17 04:17:00,1.55053,1.55107,1.5505,1.55095,368000000.0
2005-10-17 04:18:00,1.55072,1.5508,1.55061,1.55072,286800002.0
2005-10-17 04:19:00,1.55067,1.55073,1.5505,1.5505,398300000.0
2005-10-17 04:20:00,1.55069,1.5508,1.55055,1.55072,64700000.0
2005-10-17 04:21:00,1.55083,1.55092,1.55071,1.5508,288500003.0
2005-10-17 04:22:00,1.55073,1.55074,1.55053,1.55053,257900003.0
2005-10-17 04:23:00,1.55051,1.55081,1.55051,1.55078,383800004.0
2005-10-17 04:24:00,1.55067,1.5508,1.55056,1.55078,217800000.0
2005-10-17 04:25:00,1.55085,1.55085,1.55057,1.55064,273600002.0
2005-10-17 04:26:00,1.55087,1.5509,1.55077,1.55083,400899999.0
2005-10-17 04:27:00,1.5508,1.55089,1.55071,1.55087,130600001.0
2005-10-17 04:28:00,1.55072,1.55091,1.55072,1.55091,130300003.0
2005-10-17 04:29:00,1.55055,1.55109,1.55035,1.55076,324800003.0
2005-10-17 04:30:00,1.55108,1.55108,1.55026,1.55061,439299999.0
2005-10-17 04:31:00,1.55067,1.55116,1.5505,1.55077,319599999.0
2005-10-17 04:32:00,1.55075,1.55093,1.55073,1.55085,307000000.0
2005-10-17 04:33:00,1.5507,1.5509,1.55062,1.55085,367500002.0
2005-10-17 04:34:00,1.5508,1.55095,1.55076,1.55095,212200001.0
2005-10-17 04:35:00,1.55084,1.55097,1.55072,1.55092,338099998.0
2005-10-17 04:36:00,1.55082,1.55103,1.55079,1.55103,200100000.0
2005-10-17 04:37:00,1.551,1.55105,1.55077,1.55095,307799999.0
2005-10-17 04:38:00,1.55088,1.55103,1.55087,1.55102,337900001.0
2005-10-17 04:39:00,1.55085,1.55098,1.55068,1.55083,217600002.0
2005-10-17 04:40:00,1.55098,1.55098,1.55078,1.55078,184699997.0
2005-10-17 04:41:00,1.55087,1.55095,1.55074,1.55079,367099998.0
2005-10-17 04:42:00,1.5509,1.55101,1.55074,1.55074,355100000.0
2005-10-17 04:43:00,1.55071,1.55088,1.55066,1.55066,151800000.0
2005-10-17 04:44:00,1.55088,1.5511,1.55088,1.5511,157599997.0
2005-10-17 04:45:00,1.55078,1.551,1.5506,1.55075,267400001.0
2005-10-17 04:46:00,1.55075,1.55091,1.55072,1.55077,350700003.0
2005-10-17 04:47:00,1.55081,1.55095,1.5507,1.55092,248200002.0
2005-10-17 04:48:00,1.55095,1.55095,1.55072,1.55076,203000001.0
2005-10-17 04:49:00,1.55097,1.55103,1.55076,1.55092,383400003.0
2005-10-17 04:50:00,1.5509,1.55105,1.55076,1.55093,199100002.0
2005-10-17 04:51:00,1.55095,1.55107,1.55095,1.55103,47100000.0
2005-10-17 04:52:00,1.55065,1.55108,1.55053,1.55083,428200000.0
2005-10-17 04:53:00,1.55092,1.55113,1.55077,1.55088,329400002.0
2005-10-17 04:54:00,1.55095,1.55095,1.55066,1.55086,317700001.0
2005-10-17 04:55:00,1.55072,1.5509,1.55072,1.5509,73000000.0
2005-10-17 04:56:00,1.5508,1.5509,1.5508,1.5509,28000000.0
2005-10-17 04:57:00,1.55079,1.55095,1.55075,1.55095,315300009.0
2005-10-17 04:58:00,1.55092,1.55095,1.55075,1.5508,438699999.0
2005-10-17 04:59:00,1.55062,1.55092,1.55049,1.55062,432699995.0
2005-10-17 05:00:00,1.55106,1.55106,1.55088,1.55088,271700000.0
2005-10-17 05:01:00,1.551,1.55107,1.55091,1.55095,115599996.0
2005-10-17 05:02:00,1.55092,1.5512,1.55092,1.55112,188099999.0
2005-10-17 05:03:00,1.55115,1.55115,1.55093,1.55095,182300004.0
2005-10-17 05:04:00,1.55112,1.55112,1.55085,1.55085,299100001.0
2005-10-17 05:05:00,1.55099,1.55112,1.55092,1.55098,205599999.0
2005-10-17 05:06:00,1.55107,1.55114,1.55063,1.55104,539799997.0
2005-10-17 05:07:00,1.55108,1.55117,1.55094,1.55101,380100004.0
2005-10-17 05:08:00,1.55085,1.55105,1.55079,1.5509,455000007.0
2005-10-17 05:09:00,1.55093,1.55104,1.55083,1.55096,266900001.0
2005-10-17 05:10:00,1.55104,1.55109,1.5508,1.5508,246300004.0
2005-10-17 05:11:00,1.55087,1.55095,1.5507,1.55085,180000002.0
2005-10-17 05:12:00,1.55076,1.55095,1.55072,1.55095,359400000.0
2005-10-17 05:13:00,1.55093,1.55093,1.55072,1.55072,226799999.0
2005-10-17 05:14:00,1.55074,1.55098,1.55074,1.55077,462499999.0
2005-10-17 05:15:00,1.55098,1.55111,1.55083,1.55084,326700006.0
2005-10-17 05:16:00,1.55097,1.551,1.55084,1.55088,90999999.0
2005-10-17 05:17:00,1.55105,1.55105,1.55093,1.55097,129300002.0
2005-10-17 05:18:00,1.55108,1.55133,1.55064,1.55068,584100001.0
2005-10-17 05:19:00,1.55098,1.55112,1.5508,1.55112,161800001.0
2005-10-17 05:20:00,1.55093,1.55106,1.55093,1.55106,60800000.0
2005-10-17 05:21:00,1.5509,1.5509,1.55058,1.55058,292599999.0
2005-10-17 05:22:00,1.55082,1.55098,1.55082,1.55098,363300003.0
2005-10-17 05:23:00,1.55066,1.55102,1.5506,1.55086,290700004.0
2005-10-17 05:24:00,1.55069,1.55101,1.55069,1.55089,372100003.0
2005-10-17 05:25:00,1.55088,1.55095,1.5507,1.55078,256000003.0
2005-10-17 05:26:00,1.55076,1.55093,1.55071,1.55086,230900000.0
2005-10-17 05:27:00,1.55062,1.55091,1.55062,1.55084,322100002.0
2005-10-17 05:28:00,1.55092,1.55092,1.55077,1.55081,196599999.0
2005-10-17 05:29:00,1.55091,1.55091,1.55078,1.55082,155700000.0
2005-10-17 05:30:00,1.55088,1.55096,1.55071,1.55071,404000004.0
2005-10-17 05:31:00,1.55088,1.55092,1.55084,1.55086,97499999.0
2005-10-17 05:32:00,1.55082,1.55102,1.55082,1.55098,425900001.0
2005-10-17 05:33:00,1.55092,1.55107,1.55078,1.55098,135900000.0
2005-10-17 05:34:00,1.55072,1.55099,1.5505,1.55064,295400002.0
2005-10-17 05:35:00,1.55082,1.55106,1.55048,1.55072,406299998.0
2005-10-17 05:36:00,1.55063,1.55103,1.55046,1.55074,355300001.0
2005-10-17 05:37:00,1.55102,1.55116,1.5509,1.55105,341000000.0
2005-10-17 05:38:00,1.55103,1.55114,1.55097,1.55097,302699997.0
2005-10-17 05:39:00,1.551,1.55113,1.55093,1.55094,159999998.0
2005-10-17 05:40:00,1.55108,1.55115,1.55091,1.55105,125299999.0
2005-10-17 05:41:00,1.55102,1.55115,1.55102,1.55115,65699999.0
2005-10-17 05:42:00,1.55098,1.5511,1.55092,1.55105,90999998.0
2005-10-17 05:43:00,1.55105,1.55117,1.5509,1.55104,237400003.0
2005-10-17 05:44:00,1.55101,1.55109,1.55089,1.55101,71100002.0
2005-10-17 05:45:00,1.55072,1.55101,1.55059,1.55073,345900000.0
2005-10-17 05:46:00,1.55111,1.55119,1.55101,1.55113,329599999.0
2005-10-17 05:47:00,1.55104,1.55112,1.55086,1.55101,269899996.0
2005-10-17 05:48:00,1.551,1.55122,1.551,1.55117,623700003.0
2005-10-17 05:49:00,1.5511,1.55137,1.55096,1.55113,430200000.0
2005-10-17 05:50:00,1.55107,1.5512,1.55069,1.55099,327799998.0
2005-10-17 05:51:00,1.55113,1.55132,1.55113,1.55118,236300002.0
2005-10-17 05:52:00,1.55115,1.55136,1.55115,1.5512,416200001.0
2005-10-17 05:53:00,1.5513,1.55137,1.55113,1.55116,545600001.0
2005-10-17 05:54:00,1.5513,1.55137,1.55112,1.55112,327699999.0
2005-10-17 05:55:00,1.55107,1.55131,1.55107,1.55115,171200000.0
2005-10-17 05:56:00,1.55109,1.5513,1.55067,1.55111,238500001.0
2005-10-17 05:57:00,1.5511,1.55125,1.55105,1.55125,186399998.0
2005-10-17 05:58:00,1.55117,1.55128,1.55112,1.55126,323500001.0
2005-10-17 05:59:00,1.55136,1.55146,1.55117,1.55129,266899997.0
2005-10-17 06:00:00,1.55101,1.55117,1.55082,1.55109,231499999.0
2005-10-17 06:01:00,1.55113,1.55121,1.55096,1.55097,315200002.0
2005-10-17 06:02:00,1.55111,1.55118,1.55101,1.55107,182200002.0
2005-10-17 06:03:00,1.55107,1.55124,1.55105,1.55124,282200006.0
2005-10-17 06:04:00,1.55115,1.55125,1.55101,1.55109,300599995.0
2005-10-17 06:05:00,1.55113,1.55131,1.55113,1.55121,345600000.0
2005-10-17 06:06:00,1.55117,1.55134,1.55113,1.55122,465299998.0
2005-10-17 06:07:00,1.55115,1.55137,1.551,1.55118,257300005.0
2005-10-17 06:08:00,1.55118,1.55135,1.55106,1.55123,184700001.0
2005-10-17 06:09:00,1.55126,1.55133,1.55117,1.55133,507100006.0
2005-10-17 06:10:00,1.55114,1.55127,1.55097,1.55112,251800002.0
2005-10-17 06:11:00,1.55125,1.55128,1.55103,1.5511,301199998.0
2005-10-17 06:12:00,1.55115,1.55125,1.551,1.55118,388200003.0
2005-10-17 06:13:00,1.5512,1.55123,1.55111,1.55115,141400004.0
2005-10-17 06:14:00,1.55121,1.55128,1.55108,1.5512,130700000.0
2005-10-17 06:15:00,1.55095,1.55137,1.55074,1.55097,257999998.0
2005-10-17 06:16:00,1.5513,1.5513,1.5512,1.5512,11200000.0
2005-10-17 06:17:00,1.5513,1.55135,1.55121,1.55128,190900003.0
2005-10-17 06:18:00,1.55128,1.55135,1.55114,1.5513,267600003.0
2005-10-17 06:19:00,1.55134,1.55143,1.5512,1.5512,227700003.0
2005-10-17 06:20:00,1.55144,1.55153,1.55135,1.55148,277400000.0
2005-10-17 06:21:00,1.55155,1.55155,1.55138,1.55138,164100000.0
2005-10-17 06:22:00,1.55137,1.55145,1.55115,1.55127,205900003.0
2005-10-17 06:23:00,1.55128,1.55154,1.55098,1.55148,474700005.0
2005-10-17 06:24:00,1.55067,1.55127,1.55067,1.55099,350499999.0
2005-10-17 06:25:00,1.55127,1.55127,1.55106,1.55106,316099997.0
2005-10-17 06:26:00,1.55112,1.55145,1.55091,1.55101,484999999.0
2005-10-17 06:27:00,1.55116,1.55123,1.55107,1.55123,362799999.0
2005-10-17 06:28:00,1.55117,1.55124,1.55096,1.55108,326900005.0
2005-10-17 06:29:00,1.55092,1.55155,1.55082,1.5512,260199998.0
2005-10-17 06:30:00,1.55117,1.55118,1.55099,1.55118,194100003.0
2005-10-17 06:31:00,1.55113,1.55123,1.55107,1.55117,114100000.0
2005-10-17 06:32:00,1.55068,1.5512,1.55067,1.55102,253199999.0
2005-10-17 06:33:00,1.55115,1.5514,1.55092,1.551,336300002.0
2005-10-17 06:34:00,1.55117,1.55125,1.55104,1.55125,259799999.0
2005-10-17 06:35:00,1.55109,1.55128,1.55109,1.55127,255600006.0
2005-10-17 06:36:00,1.55108,1.55141,1.55082,1.55092,322799997.0
2005-10-17 06:37:00,1.55133,1.55133,1.55119,1.55123,301600002.0
2005-10-17 06:38:00,1.55119,1.55139,1.55109,1.55129,328299999.0
2005-10-17 06:39:00,1.55113,1.5513,1.55107,1.55112,99999999.0
2005-10-17 06:40:00,1.55113,1.5513,1.55113,1.55126,303600001.0
2005-10-17 06:41:00,1.55121,1.5513,1.55102,1.55121,343299998.0
2005-10-17 06:42:00,1.5513,1.55143,1.5512,1.55135,374799999.0
2005-10-17 06:43:00,1.5513,1.5513,1.55106,1.55115,237200000.0
2005-10-17 06:44:00,1.5512,1.5513,1.55116,1.5513,181399997.0
2005-10-17 06:45:00,1.55122,1.55141,1.55118,1.55123,360199997.0
2005-10-17 06:46:00,1.55123,1.5514,1.55114,1.55128,229000004.0
2005-10-17 06:47:00,1.5514,1.5514,1.55117,1.55124,216299999.0
2005-10-17 06:48:00,1.55118,1.55125,1.55108,1.55108,132300003.0
2005-10-17 06:49:00,1.55121,1.55121,1.55096,1.55096,67099999.0
2005-10-17 06:50:00,1.55091,1.55122,1.55091,1.55114,241100003.0
2005-10-17 06:51:00,1.55115,1.55119,1.55091,1.55091,178800001.0
2005-10-17 06:52:00,1.55113,1.55114,1.55091,1.55106,296300004.0
2005-10-17 06:53:00,1.55112,1.55122,1.55101,1.55105,273300003.0
2005-10-17 06:54:00,1.55091,1.55115,1.55091,1.55111,270700002.0
2005-10-17 06:55:00,1.55117,1.55129,1.55106,1.55109,377700005.0
2005-10-17 06:56:00,1.55095,1.55116,1.55095,1.55116,149799999.0
2005-10-17 06:57:00,1.55116,1.55135,1.55108,1.55122,350500004.0
2005-10-17 06:58:00,1.55125,1.55125,1.5512,1.5512,130000000.0
2005-10-17 06:59:00,1.55119,1.55139,1.55119,1.55132,468899996.0
2005-10-17 07:00:00,1.55124,1.55148,1.55118,1.55148,284799997.0
2005-10-17 07:01:00,1.55145,1.55145,1.55129,1.55137,325100002.0
2005-10-17 07:02:00,1.55144,1.55146,1.55135,1.55135,95900002.0
2005-10-17 07:03:00,1.55137,1.55148,1.55135,1.55148,273000000.0
2005-10-17 07:04:00,1.5509,1.55144,1.55072,1.551,395500003.0
2005-10-17 07:05:00,1.55138,1.55155,1.55134,1.55147,202200003.0
2005-10-17 07:06:00,1.5513,1.55145,1.5513,1.55145,17600000.0
2005-10-17 07:07:00,1.5515,1.5515,1.5514,1.5514,75299999.0
2005-10-17 07:08:00,1.55138,1.5514,1.55111,1.55126,303800003.0
2005-10-17 07:09:00,1.55121,1.55144,1.55113,1.55125,333499998.0
2005-10-17 07:10:00,1.55111,1.55111,1.55093,1.55101,122900000.0
2005-10-17 07:11:00,1.55096,1.55114,1.55084,1.55099,226899997.0
2005-10-17 07:12:00,1.55128,1.55132,1.55114,1.55114,144000000.0
2005-10-17 07:13:00,1.55104,1.55125,1.55104,1.55118,173400003.0
2005-10-17 07:14:00,1.55099,1.55119,1.55099,1.55119,43099998.0
2005-10-17 07:15:00,1.551,1.55124,1.55094,1.55109,291899997.0
2005-10-17 07:16:00,1.55102,1.55124,1.55092,1.55105,235099998.0
2005-10-17 07:17:00,1.55137,1.55137,1.55072,1.5509,425600000.0
2005-10-17 07:18:00,1.55097,1.55113,1.55095,1.55113,337099999.0
2005-10-17 07:19:00,1.5509,1.55114,1.55081,1.5511,403400005.0
2005-10-17 07:20:00,1.55098,1.5512,1.55098,1.5511,213600001.0
2005-10-17 07:21:00,1.55099,1.55119,1.55099,1.55111,164499999.0
2005-10-17 07:22:00,1.55091,1.55123,1.55091,1.55123,300599996.0
2005-10-17 07:23:00,1.55108,1.55123,1.55101,1.55105,488800003.0
2005-10-17 07:24:00,1.55116,1.55125,1.55104,1.55117,233199999.0
2005-10-17 07:25:00,1.55104,1.5512,1.55104,1.5512,363000000.0
2005-10-17 07:26:00,1.55125,1.55125,1.55093,1.55108,361800003.0
2005-10-17 07:27:00,1.55132,1.55139,1.55073,1.55091,273699998.0
2005-10-17 07:28:00,1.55117,1.55125,1.55101,1.55109,272800000.0
2005-10-17 07:29:00,1.55127,1.55127,1.55106,1.5512,195099999.0
2005-10-17 07:30:00,1.5512,1.55125,1.55109,1.55117,247699999.0
2005-10-17 07:31:00,1.55123,1.55123,1.55116,1.55116,10400000.0
2005-10-17 07:32:00,1.55122,1.5513,1.55103,1.55117,259299998.0
2005-10-17 07:33:00,1.55109,1.55133,1.55107,1.55126,253799997.0
2005-10-17 07:34:00,1.55115,1.55128,1.55107,1.55112,437500000.0
2005-10-17 07:35:00,1.55094,1.55114,1.5509,1.55101,444000001.0
2005-10-17 07:36:00,1.55108,1.55112,1.55091,1.55097,261200001.0
2005-10-17 07:37:00,1.55101,1.5511,1.55088,1.55101,404899997.0
2005-10-17 07:38:00,1.55097,1.55097,1.55085,1.55085,52800000.0
2005-10-17 07:39:00,1.55093,1.55099,1.55087,1.55096,63100001.0
2005-10-17 07:40:00,1.55099,1.5511,1.55088,1.551,271200000.0
2005-10-17 07:41:00,1.551,1.55105,1.55073,1.55097,341200003.0
2005-10-17 07:42:00,1.55092,1.55113,1.55092,1.55108,287999998.0
2005-10-17 07:43:00,1.5509,1.55105,1.55084,1.55105,439699999.0
2005-10-17 07:44:00,1.55096,1.55124,1.55096,1.55123,184000003.0
2005-10-17 07:45:00,1.55129,1.55129,1.55098,1.55098,182200001.0
2005-10-17 07:46:00,1.5511,1.55115,1.55094,1.55107,296400002.0
2005-10-17 07:47:00,1.55105,1.55112,1.55091,1.55093,266299999.0
2005-10-17 07:48:00,1.55104,1.55114,1.55093,1.55096,308599999.0
2005-10-17 07:49:00,1.55099,1.55113,1.55094,1.55095,240600002.0
2005-10-17 07:50:00,1.55108,1.55114,1.55093,1.551,351399999.0
2005-10-17 07:51:00,1.55101,1.55115,1.55084,1.55097,223400002.0
2005-10-17 07:52:00,1.551,1.55112,1.55092,1.55102,329500002.0
2005-10-17 07:53:00,1.5509,1.55104,1.5509,1.55104,82999999.0
2005-10-17 07:54:00,1.5508,1.55122,1.5508,1.55122,261599998.0
2005-10-17 07:55:00,1.5512,1.5512,1.5511,1.5511,88600003.0
2005-10-17 07:56:00,1.5513,1.55134,1.55109,1.55122,259600000.0
2005-10-17 07:57:00,1.55125,1.55142,1.55115,1.55116,268300003.0
2005-10-17 07:58:00,1.55117,1.55117,1.55104,1.55104,13600000.0
2005-10-17 07:59:00,1.55128,1.55135,1.55118,1.55122,382099998.0
2005-10-17 08:00:00,1.55111,1.55127,1.55111,1.55127,131699999.0
2005-10-17 08:01:00,1.55123,1.55135,1.5511,1.55125,333900001.0
2005-10-17 08:02:00,1.5512,1.55125,1.55093,1.55111,306800005.0
2005-10-17 08:03:00,1.55107,1.5513,1.55107,1.5513,106800000.0
2005-10-17 08:04:00,1.55133,1.55136,1.55112,1.55135,337100004.0
2005-10-17 08:05:00,1.55125,1.55131,1.55125,1.55129,26400000.0
2005-10-17 08:06:00,1.5512,1.55125,1.55092,1.55092,324500000.0
2005-10-17 08:07:00,1.5512,1.55133,1.55101,1.55126,366700000.0
2005-10-17 08:08:00,1.55111,1.55124,1.55111,1.55123,34400000.0
2005-10-17 08:09:00,1.55117,1.55137,1.55104,1.55125,193600000.0
2005-10-17 08:10:00,1.55125,1.55143,1.55105,1.5512,151100001.0
2005-10-17 08:11:00,1.55102,1.55124,1.55102,1.55117,184000001.0
2005-10-17 08:12:00,1.55104,1.55119,1.55098,1.55112,247800002.0
2005-10-17 08:13:00,1.55104,1.55121,1.55099,1.5512,382299995.0
2005-10-17 08:14:00,1.55048,1.55131,1.55048,1.55092,382300000.0
2005-10-17 08:15:00,1.55109,1.5514,1.55082,1.55115,458899998.0
2005-10-17 08:16:00,1.55085,1.55107,1.55085,1.55107,66900002.0
2005-10-17 08:17:00,1.55087,1.55102,1.55087,1.55095,84100002.0
2005-10-17 08:18:00,1.55097,1.55109,1.55092,1.55099,177900003.0
2005-10-17 08:19:00,1.5511,1.55118,1.55103,1.55112,208000002.0
2005-10-17 08:20:00,1.55119,1.55126,1.55108,1.55112,310700002.0
2005-10-17 08:21:00,1.55112,1.55127,1.55096,1.5512,167600001.0
2005-10-17 08:22:00,1.55119,1.55127,1.5511,1.5511,245700000.0
2005-10-17 08:23:00,1.55113,1.55128,1.55096,1.55096,369300003.0
2005-10-17 08:24:00,1.55118,1.55118,1.55094,1.55101,169600001.0
2005-10-17 08:25:00,1.55095,1.55108,1.55095,1.55108,180700001.0
2005-10-17 08:26:00,1.55108,1.55115,1.55094,1.5511,178400000.0
2005-10-17 08:27:00,1.55091,1.55105,1.5508,1.55084,206899999.0
2005-10-17 08:28:00,1.55095,1.55103,1.5508,1.5508,165699999.0
2005-10-17 08:29:00,1.55096,1.55103,1.55071,1.55081,294200000.0
2005-10-17 08:30:00,1.55092,1.55105,1.55092,1.55105,102500002.0
2005-10-17 08:31:00,1.55098,1.55108,1.55083,1.55096,499500002.0
2005-10-17 08:32:00,1.551,1.55113,1.55094,1.55102,271099996.0
2005-10-17 08:33:00,1.55102,1.55102,1.55079,1.55082,245900003.0
2005-10-17 08:34:00,1.55085,1.55101,1.55085,1.5509,80900000.0
2005-10-17 08:35:00,1.55093,1.55098,1.55073,1.55088,434499998.0
2005-10-17 08:36:00,1.5509,1.55095,1.5509,1.55095,26399999.0
2005-10-17 08:37:00,1.55093,1.55103,1.55083,1.55096,253499996.0
2005-10-17 08:38:00,1.55102,1.55102,1.55082,1.55089,212699999.0
2005-10-17 08:39:00,1.55087,1.55099,1.55087,1.55099,63000000.0
2005-10-17 08:40:00,1.55081,1.55092,1.55075,1.55081,222199997.0
2005-10-17 08:41:00,1.55079,1.55087,1.55065,1.55082,344299999.0
2005-10-17 08:42:00,1.55078,1.55078,1.5506,1.55061,296600000.0
2005-10-17 08:43:00,1.5508,1.55082,1.55058,1.55075,347400002.0
2005-10-17 08:44:00,1.5506,1.55072,1.5506,1.55072,118499999.0
2005-10-17 08:45:00,1.55075,1.55075,1.55035,1.55065,354100000.0
2005-10-17 08:46:00,1.55064,1.55077,1.55052,1.55062,357200000.0
2005-10-17 08:47:00,1.55071,1.55086,1.55066,1.55086,286700002.0
2005-10-17 08:48:00,1.55089,1.55094,1.55064,1.55079,369100006.0
2005-10-17 08:49:00,1.55074,1.55088,1.55059,1.55075,281399998.0
2005-10-17 08:50:00,1.55079,1.55095,1.55073,1.55085,289000000.0
2005-10-17 08:51:00,1.55065,1.55083,1.55065,1.55083,68700000.0
2005-10-17 08:52:00,1.55093,1.55093,1.55086,1.55086,19199999.0
2005-10-17 08:53:00,1.5508,1.55095,1.5508,1.55095,171799996.0
2005-10-17 08:54:00,1.55082,1.55085,1.55064,1.55064,261200003.0
2005-10-17 08:55:00,1.55087,1.55091,1.55072,1.55082,183399999.0
2005-10-17 08:56:00,1.5508,1.5508,1.5507,1.5507,8000000.0
2005-10-17 08:57:00,1.55069,1.55083,1.5506,1.55075,223099996.0
2005-10-17 08:58:00,1.55059,1.55079,1.55059,1.55079,167700003.0
2005-10-17 08:59:00,1.5507,1.55075,1.55062,1.55068,119199996.0
2005-10-17 09:00:00,1.55067,1.55073,1.55055,1.55057,239199998.0
2005-10-17 09:01:00,1.55047,1.55065,1.55047,1.55054,240500003.0
2005-10-17 09:02:00,1.55052,1.55064,1.55044,1.55057,261099998.0
2005-10-17 09:03:00,1.55056,1.55056,1.55041,1.55041,62200000.0
2005-10-17 09:04:00,1.55046,1.55058,1.55032,1.55048,310300001.0
2005-10-17 09:05:00,1.55053,1.55053,1.55033,1.55047,234200002.0
2005-10-17 09:06:00,1.55055,1.55055,1.55036,1.55036,256000000.0
2005-10-17 09:07:00,1.5505,1.5505,1.55024,1.55034,272599997.0
2005-10-17 09:08:00,1.5504,1.5505,1.5504,1.5505,14800000.0
2005-10-17 09:09:00,1.55045,1.55048,1.55024,1.55036,236300001.0
2005-10-17 09:10:00,1.55037,1.55056,1.5503,1.55048,223200001.0
2005-10-17 09:11:00,1.5504,1.55062,1.5504,1.5505,204500002.0
2005-10-17 09:12:00,1.55042,1.55057,1.55038,1.55044,156100001.0
2005-10-17 09:13:00,1.5505,1.55061,1.5504,1.55044,242199998.0
2005-10-17 09:14:00,1.5504,1.5505,1.55028,1.55041,426100003.0
2005-10-17 09:15:00,1.55044,1.55051,1.55033,1.55039,476800003.0
2005-10-17 09:16:00,1.55041,1.55053,1.55039,1.55042,160100003.0
2005-10-17 09:17:00,1.55049,1.55053,1.55032,1.55043,310699998.0
2005-10-17 09:18:00,1.5505,1.55067,1.55049,1.55053,221499999.0
2005-10-17 09:19:00,1.55051,1.55054,1.55037,1.55043,86800000.0
2005-10-17 09:20:00,1.5505,1.55054,1.5503,1.55043,337200001.0
2005-10-17 09:21:00,1.55045,1.55049,1.55025,1.55037,377299997.0
2005-10-17 09:22:00,1.55047,1.55065,1.55034,1.55065,327800003.0
2005-10-17 09:23:00,1.55063,1.55067,1.55045,1.55061,372200003.0
2005-10-17 09:24:00,1.55044,1.55063,1.55044,1.55054,340900002.0
2005-10-17 09:25:00,1.5503,1.5505,1.5503,1.55043,272500000.0
2005-10-17 09:26:00,1.55055,1.55055,1.55042,1.55042,152900002.0
2005-10-17 09:27:00,1.5505,1.55058,1.55025,1.55051,315800002.0
2005-10-17 09:28:00,1.55055,1.55057,1.55032,1.55045,347000001.0
2005-10-17 09:29:00,1.55039,1.55052,1.55032,1.5504,117400000.0
2005-10-17 09:30:00,1.55055,1.55055,1.5505,1.5505,34400000.0
2005-10-17 09:31:00,1.5503,1.55052,1.55027,1.55041,295600000.0
2005-10-17 09:32:00,1.55048,1.55048,1.55031,1.5504,76700002.0
2005-10-17 09:33:00,1.55045,1.55045,1.55025,1.5503,208000000.0
2005-10-17 09:34:00,1.55033,1.5504,1.55023,1.55037,355200002.0
2005-10-17 09:35:00,1.55037,1.55057,1.55037,1.55057,175099999.0
2005-10-17 09:36:00,1.55038,1.55066,1.55038,1.55044,347399997.0
2005-10-17 09:37:00,1.5505,1.55057,1.55043,1.55052,74300000.0
2005-10-17 09:38:00,1.55059,1.55063,1.5504,1.55043,337099994.0
2005-10-17 09:39:00,1.55057,1.55062,1.55042,1.55052,238799999.0
2005-10-17 09:40:00,1.5505,1.5505,1.5504,1.5504,83000000.0
2005-10-17 09:41:00,1.55048,1.55055,1.55036,1.5505,292200000.0
2005-10-17 09:42:00,1.55057,1.55073,1.55047,1.55062,341900002.0
2005-10-17 09:43:00,1.55057,1.55068,1.55047,1.55065,356200002.0
2005-10-17 09:44:00,1.5505,1.5506,1.55034,1.55052,126899998.0
2005-10-17 09:45:00,1.5506,1.5506,1.55042,1.55042,62000000.0
2005-10-17 09:46:00,1.5506,1.55065,1.5506,1.55065,25600000.0
2005-10-17 09:47:00,1.5506,1.55065,1.55048,1.5505,350400000.0
2005-10-17 09:48:00,1.55064,1.55079,1.5505,1.55068,560200003.0
2005-10-17 09:49:00,1.5509,1.55102,1.55083,1.55088,445099994.0
2005-10-17 09:50:00,1.55094,1.55105,1.55082,1.55105,278800000.0
2005-10-17 09:51:00,1.55105,1.5512,1.55097,1.5511,340399998.0
2005-10-17 09:52:00,1.55097,1.55118,1.55097,1.55101,312099998.0
2005-10-17 09:53:00,1.55103,1.55115,1.55094,1.55104,387299999.0
2005-10-17 09:54:00,1.551,1.55112,1.55093,1.55106,289800002.0
2005-10-17 09:55:00,1.55094,1.55119,1.55077,1.55115,343300002.0
2005-10-17 09:56:00,1.55095,1.5511,1.55095,1.5511,258099998.0
2005-10-17 09:57:00,1.55113,1.55124,1.5511,1.5512,456000003.0
2005-10-17 09:58:00,1.55117,1.55117,1.55107,1.55109,88700000.0
2005-10-17 09:59:00,1.55108,1.55129,1.55107,1.5512,216099999.0
2005-10-17 10:00:00,1.55123,1.5513,1.55112,1.55114,338900001.0
2005-10-17 10:01:00,1.55128,1.55137,1.55114,1.55135,369599997.0
2005-10-17 10:02:00,1.55125,1.55135,1.55109,1.5512,489800002.0
2005-10-17 10:03:00,1.5513,1.55135,1.55121,1.55128,95800002.0
2005-10-17 10:04:00,1.5513,1.55135,1.5513,1.55135,59699999.0
2005-10-17 10:05:00,1.55108,1.55135,1.55108,1.55128,439100000.0
2005-10-17 10:06:00,1.55112,1.55126,1.55111,1.55123,271600000.0
2005-10-17 10:07:00,1.55122,1.5513,1.55108,1.5513,305099999.0
2005-10-17 10:08:00,1.55116,1.55148,1.55116,1.55138,558200004.0
2005-10-17 10:09:00,1.55128,1.55139,1.55115,1.55127,243999999.0
2005-10-17 10:10:00,1.55126,1.55139,1.55115,1.55128,147600000.0
2005-10-17 10:11:00,1.55126,1.5514,1.55122,1.5514,231399998.0
2005-10-17 10:12:00,1.55131,1.55147,1.5512,1.55135,219700002.0
2005-10-17 10:13:00,1.55136,1.55149,1.55128,1.55134,213200001.0
2005-10-17 10:14:00,1.55137,1.55145,1.55123,1.55145,378599999.0
2005-10-17 10:15:00,1.55147,1.5515,1.55139,1.55139,250700001.0
2005-10-17 10:16:00,1.55144,1.55153,1.55129,1.55147,417200003.0
2005-10-17 10:17:00,1.55136,1.55147,1.55127,1.55138,255600005.0
2005-10-17 10:18:00,1.55138,1.55144,1.55122,1.55141,283500000.0
2005-10-17 10:19:00,1.55141,1.55158,1.55139,1.55158,323599996.0
2005-10-17 10:20:00,1.55143,1.55155,1.55133,1.55155,195700001.0
2005-10-17 10:21:00,1.55142,1.55159,1.55132,1.55134,246200000.0
2005-10-17 10:22:00,1.55145,1.55163,1.55142,1.55143,313799998.0
2005-10-17 10:23:00,1.55146,1.55153,1.55127,1.55145,205400002.0
2005-10-17 10:24:00,1.55145,1.55155,1.55129,1.55155,243100002.0
2005-10-17 10:25:00,1.55149,1.55164,1.55126,1.55143,577299997.0
2005-10-17 10:26:00,1.5515,1.55155,1.55135,1.55135,167699999.0
2005-10-17 10:27:00,1.55135,1.55153,1.55128,1.55152,212400005.0
2005-10-17 10:28:00,1.55145,1.55153,1.55135,1.55147,216499998.0
2005-10-17 10:29:00,1.55141,1.5515,1.55129,1.55129,174600000.0
2005-10-17 10:30:00,1.55128,1.55154,1.55122,1.55144,239200002.0
2005-10-17 10:31:00,1.55145,1.55168,1.55139,1.55155,410900001.0
2005-10-17 10:32:00,1.55165,1.55187,1.55159,1.55161,275600000.0
2005-10-17 10:33:00,1.55157,1.5518,1.55153,1.5517,351500003.0
2005-10-17 10:34:00,1.55178,1.5518,1.55161,1.55161,284300004.0
2005-10-17 10:35:00,1.55188,1.55202,1.55169,1.55169,248300001.0
2005-10-17 10:36:00,1.55172,1.55202,1.55172,1.55202,243300003.0
2005-10-17 10:37:00,1.55203,1.55203,1.55179,1.55188,243900001.0
2005-10-17 10:38:00,1.55198,1.55206,1.55183,1.55192,344100001.0
2005-10-17 10:39:00,1.55189,1.55201,1.55186,1.55198,315499998.0
2005-10-17 10:40:00,1.55175,1.55203,1.55175,1.55203,175300004.0
2005-10-17 10:41:00,1.55186,1.55202,1.55176,1.55188,238999999.0
2005-10-17 10:42:00,1.55182,1.55189,1.55167,1.55178,184000000.0
2005-10-17 10:43:00,1.55184,1.55194,1.55145,1.55186,320900000.0
2005-10-17 10:44:00,1.55178,1.55185,1.55162,1.5518,199400003.0
2005-10-17 10:45:00,1.55186,1.55192,1.55156,1.55164,255099999.0
2005-10-17 10:46:00,1.55158,1.55185,1.55156,1.5517,162500002.0
2005-10-17 10:47:00,1.55173,1.55189,1.55173,1.55189,216399999.0
2005-10-17 10:48:00,1.55181,1.55203,1.55181,1.55198,518799997.0
2005-10-17 10:49:00,1.55181,1.55195,1.55179,1.5519,430999999.0
2005-10-17 10:50:00,1.55201,1.55201,1.55178,1.552,309399999.0
2005-10-17 10:51:00,1.55192,1.55208,1.55174,1.55198,406299998.0
2005-10-17 10:52:00,1.55198,1.55205,1.55177,1.55185,245699998.0
2005-10-17 10:53:00,1.55191,1.55202,1.55176,1.55189,124699998.0
2005-10-17 10:54:00,1.55174,1.55193,1.55172,1.5518,160800002.0
2005-10-17 10:55:00,1.55162,1.55186,1.55162,1.55179,440099998.0
2005-10-17 10:56:00,1.55185,1.55188,1.55166,1.55172,273599998.0
2005-10-17 10:57:00,1.55166,1.55186,1.5516,1.55186,352000000.0
2005-10-17 10:58:00,1.55184,1.55193,1.55175,1.55183,226900000.0
2005-10-17 10:59:00,1.55188,1.55193,1.55167,1.55167,163700004.0
2005-10-17 11:00:00,1.55185,1.55185,1.5516,1.5516,159400001.0
2005-10-17 11:01:00,1.55179,1.55192,1.55176,1.55185,328199999.0
2005-10-17 11:02:00,1.55188,1.55188,1.5517,1.55176,191199999.0
2005-10-17 11:03:00,1.55174,1.55186,1.55166,1.55183,268199998.0
2005-10-17 11:04:00,1.55176,1.55188,1.55149,1.55177,222800000.0
2005-10-17 11:05:00,1.55176,1.55195,1.55176,1.55195,283599998.0
2005-10-17 11:06:00,1.55195,1.55195,1.5519,1.5519,45100000.0
2005-10-17 11:07:00,1.55183,1.55199,1.55183,1.55198,334900003.0
2005-10-17 11:08:00,1.55174,1.552,1.55174,1.55192,223200000.0
2005-10-17 11:09:00,1.5519,1.55195,1.55173,1.55188,177699999.0
2005-10-17 11:10:00,1.55192,1.55199,1.55181,1.55183,225300001.0
2005-10-17 11:11:00,1.55198,1.55205,1.55192,1.552,81499998.0
2005-10-17 11:12:00,1.55188,1.552,1.5518,1.55198,260100000.0
2005-10-17 11:13:00,1.552,1.55205,1.55182,1.55199,253300000.0
2005-10-17 11:14:00,1.55184,1.55203,1.55184,1.55203,259199998.0
2005-10-17 11:15:00,1.55186,1.55203,1.55176,1.55203,260199999.0
2005-10-17 11:16:00,1.55202,1.55212,1.55194,1.55204,69100001.0
2005-10-17 11:17:00,1.55203,1.55221,1.55188,1.55206,315799999.0
2005-10-17 11:18:00,1.55225,1.55254,1.55225,1.55247,299999996.0
2005-10-17 11:19:00,1.55232,1.55247,1.55229,1.55247,272300001.0
2005-10-17 11:20:00,1.55245,1.55262,1.5524,1.55242,540600004.0
2005-10-17 11:21:00,1.55248,1.55255,1.55234,1.55247,301000005.0
2005-10-17 11:22:00,1.55236,1.55246,1.5522,1.5522,177499999.0
2005-10-17 11:23:00,1.55227,1.55252,1.55227,1.55245,194000001.0
2005-10-17 11:24:00,1.55245,1.55255,1.5523,1.5524,451100002.0
2005-10-17 11:25:00,1.55237,1.55253,1.55222,1.55247,257300001.0
2005-10-17 11:26:00,1.55231,1.55252,1.55231,1.55252,160600003.0
2005-10-17 11:27:00,1.5524,1.55255,1.5524,1.55255,353199995.0
2005-10-17 11:28:00,1.55236,1.55255,1.55236,1.5525,297699995.0
2005-10-17 11:29:00,1.55238,1.55252,1.55229,1.5524,334000000.0
2005-10-17 11:30:00,1.5524,1.55245,1.55222,1.55226,319200001.0
2005-10-17 11:31:00,1.55232,1.55251,1.55232,1.55248,286400001.0
2005-10-17 11:32:00,1.55242,1.55255,1.55238,1.55253,431900001.0
2005-10-17 11:33:00,1.55251,1.55258,1.55242,1.55255,435100001.0
2005-10-17 11:34:00,1.55241,1.55261,1.55236,1.55252,435300000.0
2005-10-17 11:35:00,1.55244,1.5526,1.55235,1.5525,185500001.0
2005-10-17 11:36:00,1.55248,1.55255,1.55234,1.5525,300099998.0
2005-10-17 11:37:00,1.55236,1.55257,1.55236,1.5525,340299998.0
2005-10-17 11:38:00,1.55258,1.55261,1.55245,1.55254,256399995.0
2005-10-17 11:39:00,1.55244,1.55258,1.55244,1.55252,363099999.0
2005-10-17 11:40:00,1.55245,1.55272,1.55232,1.55263,384100001.0
2005-10-17 11:41:00,1.55268,1.55306,1.55268,1.55295,390599999.0
2005-10-17 11:42:00,1.55274,1.55305,1.55274,1.55305,218600000.0
2005-10-17 11:43:00,1.55296,1.55305,1.55285,1.55291,282900002.0
2005-10-17 11:44:00,1.55304,1.55308,1.55286,1.55308,211799999.0
2005-10-17 11:45:00,1.55289,1.55302,1.55282,1.5529,167199999.0
2005-10-17 11:46:00,1.55287,1.55291,1.55274,1.55278,335800003.0
2005-10-17 11:47:00,1.5527,1.55293,1.55264,1.55278,237599999.0
2005-10-17 11:48:00,1.5528,1.55306,1.55277,1.55289,301300001.0
2005-10-17 11:49:00,1.55294,1.55325,1.55294,1.55303,428000000.0
2005-10-17 11:50:00,1.55309,1.55326,1.55308,1.55314,350400002.0
2005-10-17 11:51:00,1.55314,1.55336,1.55301,1.55321,252000000.0
2005-10-17 11:52:00,1.5534,1.55365,1.55325,1.55355,284300003.0
2005-10-17 11:53:00,1.55367,1.55392,1.55363,1.55383,334400004.0
2005-10-17 11:54:00,1.55389,1.55389,1.55343,1.55343,163800001.0
2005-10-17 11:55:00,1.55353,1.55376,1.55336,1.55361,335300002.0
2005-10-17 11:56:00,1.55369,1.55369,1.55343,1.55358,409300005.0
2005-10-17 11:57:00,1.55338,1.55355,1.55338,1.55355,203800000.0
2005-10-17 11:58:00,1.55351,1.55362,1.55335,1.55344,260700001.0
2005-10-17 11:59:00,1.55331,1.55353,1.55331,1.55341,322099998.0
2005-10-17 12:00:00,1.55347,1.55356,1.55334,1.55334,411200000.0
2005-10-17 12:01:00,1.55331,1.55364,1.55331,1.55349,231800001.0
2005-10-17 12:02:00,1.55353,1.55369,1.55339,1.55354,418100006.0
2005-10-17 12:03:00,1.55341,1.55361,1.55323,1.55361,285799999.0
2005-10-17 12:04:00,1.55354,1.55368,1.55344,1.55357,445199996.0
2005-10-17 12:05:00,1.55358,1.55372,1.55354,1.55357,174299999.0
2005-10-17 12:06:00,1.55361,1.55372,1.55334,1.55366,364199996.0
2005-10-17 12:07:00,1.55361,1.55375,1.55346,1.55357,337499996.0
2005-10-17 12:08:00,1.5536,1.55371,1.55349,1.5536,404200000.0
2005-10-17 12:09:00,1.55358,1.55366,1.55343,1.55358,590600003.0
2005-10-17 12:10:00,1.55366,1.55369,1.55334,1.55334,175399998.0
2005-10-17 12:11:00,1.55338,1.55361,1.55335,1.55351,337299996.0
2005-10-17 12:12:00,1.55348,1.55348,1.55333,1.55334,254600000.0
2005-10-17 12:13:00,1.5535,1.55357,1.55343,1.55351,73899998.0
2005-10-17 12:14:00,1.55357,1.55366,1.55355,1.55355,167599998.0
2005-10-17 12:15:00,1.55372,1.55372,1.55348,1.55364,297199999.0
2005-10-17 12:16:00,1.55365,1.55374,1.55349,1.55349,155900002.0
2005-10-17 12:17:00,1.55354,1.55369,1.5535,1.55358,416299999.0
2005-10-17 12:18:00,1.55332,1.55345,1.55325,1.55337,243200001.0
2005-10-17 12:19:00,1.55332,1.55345,1.55332,1.55345,45500000.0
2005-10-17 12:20:00,1.5533,1.5534,1.5533,1.5534,51400000.0
2005-10-17 12:21:00,1.55323,1.55345,1.55323,1.55345,51200000.0
2005-10-17 12:22:00,1.5534,1.55344,1.5532,1.55332,246399999.0
2005-10-17 12:23:00,1.55319,1.55331,1.55303,1.5532,206400000.0
2005-10-17 12:24:00,1.5533,1.55342,1.55322,1.55335,155300000.0
2005-10-17 12:25:00,1.55338,1.5535,1.55323,1.55344,372799999.0
2005-10-17 12:26:00,1.55358,1.55363,1.55334,1.55344,209999998.0
2005-10-17 12:27:00,1.55326,1.55338,1.55318,1.55337,342800002.0
2005-10-17 12:28:00,1.5533,1.55345,1.55314,1.55333,311600002.0
2005-10-17 12:29:00,1.55344,1.55361,1.55337,1.55337,222300000.0
2005-10-17 12:30:00,1.55339,1.55356,1.55325,1.55341,261400000.0
2005-10-17 12:31:00,1.55343,1.55351,1.55324,1.55342,201000002.0
2005-10-17 12:32:00,1.55352,1.55352,1.55322,1.55326,327400002.0
2005-10-17 12:33:00,1.55332,1.55345,1.55332,1.55345,95099998.0
2005-10-17 12:34:00,1.55325,1.55337,1.55325,1.55333,51899999.0
2005-10-17 12:35:00,1.55339,1.55339,1.55327,1.55327,62299999.0
2005-10-17 12:36:00,1.55339,1.55339,1.55308,1.55318,315499999.0
2005-10-17 12:37:00,1.55318,1.55331,1.55317,1.55324,375300008.0
2005-10-17 12:38:00,1.5531,1.55331,1.55309,1.55319,365599998.0
2005-10-17 12:39:00,1.55309,1.55327,1.55306,1.55327,256800000.0
2005-10-17 12:40:00,1.55326,1.55326,1.55292,1.55298,243500000.0
2005-10-17 12:41:00,1.55306,1.55307,1.5528,1.5528,254500002.0
2005-10-17 12:42:00,1.55298,1.55299,1.55285,1.55285,131599999.0
2005-10-17 12:43:00,1.55305,1.55311,1.55286,1.55297,374399998.0
2005-10-17 12:44:00,1.55312,1.55312,1.55284,1.55298,292200002.0
2005-10-17 12:45:00,1.55296,1.55313,1.55295,1.55298,378899998.0
2005-10-17 12:46:00,1.55304,1.55315,1.55295,1.55312,242200001.0
2005-10-17 12:47:00,1.55307,1.55315,1.55293,1.55308,389399997.0
2005-10-17 12:48:00,1.55292,1.5533,1.55292,1.5533,205800000.0
2005-10-17 12:49:00,1.55336,1.55347,1.55332,1.5534,185400000.0
2005-10-17 12:50:00,1.5534,1.55349,1.55323,1.55323,285900000.0
2005-10-17 12:51:00,1.55343,1.55343,1.55326,1.55341,261300001.0
2005-10-17 12:52:00,1.55327,1.55345,1.55303,1.55328,473000004.0
2005-10-17 12:53:00,1.5534,1.5534,1.55314,1.55332,311499999.0
2005-10-17 12:54:00,1.55318,1.55328,1.55316,1.55323,236800003.0
2005-10-17 12:55:00,1.55321,1.5533,1.55313,1.55321,369499998.0
2005-10-17 12:56:00,1.55311,1.55328,1.553,1.55325,294199998.0
2005-10-17 12:57:00,1.55309,1.5533,1.55309,1.55319,116899999.0
2005-10-17 12:58:00,1.55301,1.55317,1.55293,1.5531,357499997.0
2005-10-17 12:59:00,1.553,1.55303,1.55285,1.55289,176699999.0
2005-10-17 13:00:00,1.55295,1.55296,1.55281,1.55285,253500001.0
2005-10-17 13:01:00,1.55292,1.55293,1.55272,1.55293,283800002.0
2005-10-17 13:02:00,1.55279,1.55302,1.55276,1.55277,222199999.0
2005-10-17 13:03:00,1.55305,1.55318,1.55297,1.55311,315399992.0
2005-10-17 13:04:00,1.55303,1.55303,1.55276,1.5529,99099999.0
2005-10-17 13:05:00,1.5529,1.55308,1.5529,1.55308,252299999.0
2005-10-17 13:06:00,1.55305,1.5532,1.55297,1.55306,222399999.0
2005-10-17 13:07:00,1.55323,1.5533,1.55308,1.55308,381600004.0
2005-10-17 13:08:00,1.55324,1.55332,1.55308,1.55319,107399999.0
2005-10-17 13:09:00,1.55325,1.55325,1.55312,1.55312,42800000.0
2005-10-17 13:10:00,1.55315,1.55326,1.55303,1.55306,214100004.0
2005-10-17 13:11:00,1.55311,1.55311,1.55293,1.55293,118200001.0
2005-10-17 13:12:00,1.55296,1.55296,1.55266,1.55268,309600003.0
2005-10-17 13:13:00,1.55273,1.55279,1.55258,1.55273,194299999.0
2005-10-17 13:14:00,1.55272,1.55278,1.55256,1.55265,214700004.0
2005-10-17 13:15:00,1.55277,1.55281,1.55258,1.55258,343300004.0
2005-10-17 13:16:00,1.5527,1.55275,1.55252,1.55256,353200000.0
2005-10-17 13:17:00,1.55274,1.55281,1.55267,1.55273,88599999.0
2005-10-17 13:18:00,1.5526,1.55288,1.5526,1.55275,429399997.0
2005-10-17 13:19:00,1.55275,1.55275,1.5526,1.5526,29500000.0
2005-10-17 13:20:00,1.55283,1.55283,1.55268,1.55268,188700000.0
2005-10-17 13:21:00,1.55276,1.55283,1.55264,1.55272,233199997.0
2005-10-17 13:22:00,1.55269,1.55275,1.55259,1.5527,344800007.0
2005-10-17 13:23:00,1.55266,1.55275,1.55243,1.55262,217000001.0
2005-10-17 13:24:00,1.55257,1.55281,1.55257,1.55278,296500000.0
2005-10-17 13:25:00,1.55285,1.55287,1.5526,1.5528,507900002.0
2005-10-17 13:26:00,1.55281,1.55295,1.55257,1.55257,360399996.0
2005-10-17 13:27:00,1.55273,1.5528,1.55257,1.55268,307100002.0
2005-10-17 13:28:00,1.55273,1.55285,1.55261,1.55284,189999997.0
2005-10-17 13:29:00,1.55271,1.55301,1.55271,1.55296,169200000.0
2005-10-17 13:30:00,1.55286,1.55287,1.55268,1.55274,357199997.0
2005-10-17 13:31:00,1.55276,1.55293,1.55274,1.55282,186200000.0
2005-10-17 13:32:00,1.5528,1.55288,1.55271,1.55271,298600000.0
2005-10-17 13:33:00,1.55265,1.55285,1.55265,1.55275,198199999.0
2005-10-17 13:34:00,1.55282,1.55282,1.55256,1.55262,227400000.0
2005-10-17 13:35:00,1.55264,1.55282,1.55258,1.55268,181900001.0
2005-10-17 13:36:00,1.55254,1.55278,1.55254,1.55266,198899996.0
2005-10-17 13:37:00,1.55267,1.55275,1.5526,1.5527,169899999.0
2005-10-17 13:38:00,1.55274,1.55281,1.55268,1.55272,171699998.0
2005-10-17 13:39:00,1.55279,1.55286,1.55272,1.55276,96700000.0
2005-10-17 13:40:00,1.55281,1.5529,1.5527,1.55286,207800000.0
2005-10-17 13:41:00,1.55272,1.55295,1.55254,1.5528,293999999.0
2005-10-17 13:42:00,1.55281,1.55295,1.55278,1.55283,207700001.0
2005-10-17 13:43:00,1.55295,1.55295,1.55274,1.55274,186300002.0
2005-10-17 13:44:00,1.55278,1.5529,1.55268,1.5529,276599999.0
2005-10-17 13:45:00,1.55275,1.5529,1.55275,1.5529,96600002.0
2005-10-17 13:46:00,1.55288,1.55295,1.55274,1.55293,182199999.0
2005-10-17 13:47:00,1.55288,1.55288,1.55261,1.55261,289000001.0
2005-10-17 13:48:00,1.55293,1.55295,1.55271,1.55278,392000003.0
2005-10-17 13:49:00,1.55288,1.55295,1.55284,1.55292,143700003.0
2005-10-17 13:50:00,1.55279,1.55295,1.55274,1.5529,343799997.0
2005-10-17 13:51:00,1.55287,1.55297,1.55272,1.5528,331700005.0
2005-10-17 13:52:00,1.55282,1.55298,1.55282,1.55283,274400003.0
2005-10-17 13:53:00,1.55287,1.55295,1.55274,1.55287,318000002.0
2005-10-17 13:54:00,1.55287,1.55295,1.5527,1.55295,327099998.0
2005-10-17 13:55:00,1.55297,1.55298,1.55278,1.5528,537700000.0
2005-10-17 13:56:00,1.55284,1.55302,1.5527,1.55302,270999999.0
2005-10-17 13:57:00,1.55289,1.55304,1.55289,1.55298,339100002.0
2005-10-17 13:58:00,1.55304,1.55315,1.55297,1.55306,349700004.0
2005-10-17 13:59:00,1.55314,1.5532,1.55301,1.55308,341400006.0
2005-10-17 14:00:00,1.55303,1.55309,1.55297,1.55306,93500000.0
2005-10-17 14:01:00,1.55291,1.5532,1.55291,1.55307,277800002.0
2005-10-17 14:02:00,1.55315,1.55326,1.55303,1.55306,427799994.0
2005-10-17 14:03:00,1.55261,1.55305,1.55261,1.553,331600003.0
2005-10-17 14:04:00,1.55302,1.55305,1.55284,1.5529,369300001.0
2005-10-17 14:05:00,1.553,1.55305,1.553,1.55305,112699998.0
2005-10-17 14:06:00,1.553,1.55312,1.55284,1.55306,238200000.0
2005-10-17 14:07:00,1.55302,1.55318,1.55294,1.55305,416200003.0
2005-10-17 14:08:00,1.55305,1.55325,1.55301,1.55318,331100000.0
2005-10-17 14:09:00,1.5532,1.55327,1.55307,1.55307,237199999.0
2005-10-17 14:10:00,1.55314,1.55328,1.55313,1.55325,245000001.0
2005-10-17 14:11:00,1.55326,1.55345,1.55324,1.55331,340199992.0
2005-10-17 14:12:00,1.55327,1.55337,1.55311,1.5532,332700003.0
2005-10-17 14:13:00,1.55341,1.55344,1.55321,1.55336,233900002.0
2005-10-17 14:14:00,1.55338,1.55341,1.55325,1.55326,274099999.0
2005-10-17 14:15:00,1.55335,1.55346,1.55335,1.55346,28800000.0
2005-10-17 14:16:00,1.55333,1.5535,1.55328,1.55328,137799998.0
2005-10-17 14:17:00,1.55322,1.55346,1.55317,1.55346,190199998.0
2005-10-17 14:18:00,1.5535,1.55355,1.55335,1.5534,290399998.0
2005-10-17 14:19:00,1.55352,1.55359,1.55344,1.55353,306800003.0
2005-10-17 14:20:00,1.5535,1.55362,1.55323,1.55352,519600000.0
2005-10-17 14:21:00,1.55351,1.55372,1.55346,1.55349,348399998.0
2005-10-17 14:22:00,1.55359,1.55365,1.55341,1.55344,406000002.0
2005-10-17 14:23:00,1.55345,1.55352,1.55324,1.55337,188399999.0
2005-10-17 14:24:00,1.55342,1.55348,1.55321,1.55338,453100001.0
2005-10-17 14:25:00,1.55341,1.55341,1.55335,1.55335,117400000.0
2005-10-17 14:26:00,1.55328,1.55335,1.55306,1.5532,324400001.0
2005-10-17 14:27:00,1.55322,1.55353,1.55309,1.55353,363400003.0
2005-10-17 14:28:00,1.55328,1.5537,1.55328,1.55361,368300001.0
2005-10-17 14:29:00,1.55365,1.55374,1.55345,1.55367,303199999.0
2005-10-17 14:30:00,1.55377,1.55377,1.55336,1.55339,458699999.0
2005-10-17 14:31:00,1.55362,1.55366,1.55337,1.55347,211600003.0
2005-10-17 14:32:00,1.55353,1.55355,1.55324,1.55341,329000001.0
2005-10-17 14:33:00,1.55347,1.55347,1.55325,1.55328,263100003.0
2005-10-17 14:34:00,1.55321,1.55321,1.55292,1.55312,321900005.0
2005-10-17 14:35:00,1.55318,1.55323,1.55289,1.55289,365400003.0
2005-10-17 14:36:00,1.55298,1.55314,1.55297,1.55314,225900002.0
2005-10-17 14:37:00,1.55308,1.55315,1.553,1.5531,209499998.0
2005-10-17 14:38:00,1.55312,1.55312,1.55296,1.55298,163000000.0
2005-10-17 14:39:00,1.55307,1.5531,1.55292,1.55292,243800000.0
2005-10-17 14:40:00,1.55296,1.55304,1.55282,1.5529,20800000.0
2005-10-17 14:41:00,1.55284,1.55292,1.55271,1.5528,56400000.0
2005-10-17 14:42:00,1.55285,1.55287,1.55259,1.55278,549900000.0
2005-10-17 14:43:00,1.55267,1.55283,1.55255,1.55283,322699997.0
2005-10-17 14:44:00,1.55283,1.55293,1.55276,1.55277,280199999.0
2005-10-17 14:45:00,1.55292,1.55303,1.55278,1.55288,266800006.0
2005-10-17 14:46:00,1.55313,1.55316,1.55303,1.55312,99200002.0
2005-10-17 14:47:00,1.5532,1.55332,1.55311,1.55324,243800000.0
2005-10-17 14:48:00,1.55329,1.55341,1.55319,1.55331,77600002.0
2005-10-17 14:49:00,1.55343,1.55349,1.55327,1.55327,309200001.0
2005-10-17 14:50:00,1.55337,1.55344,1.55323,1.55336,350100002.0
2005-10-17 14:51:00,1.55328,1.55328,1.55292,1.55308,371400006.0
2005-10-17 14:52:00,1.55327,1.55349,1.55324,1.55349,219099999.0
2005-10-17 14:53:00,1.55341,1.5536,1.55331,1.55347,240200001.0
2005-10-17 14:54:00,1.55346,1.55359,1.55335,1.55346,340699999.0
2005-10-17 14:55:00,1.55345,1.55367,1.5534,1.55348,251899997.0
2005-10-17 14:56:00,1.5536,1.55371,1.55348,1.55363,334600001.0
2005-10-17 14:57:00,1.55366,1.55383,1.55361,1.55363,328400002.0
2005-10-17 14:58:00,1.55355,1.55374,1.55354,1.55363,275400001.0
2005-10-17 14:59:00,1.55353,1.55369,1.55345,1.55367,216599998.0
2005-10-17 15:00:00,1.55375,1.55375,1.55358,1.55368,220800003.0
2005-10-17 15:01:00,1.55361,1.55371,1.55344,1.55357,403500000.0
2005-10-17 15:02:00,1.55366,1.55371,1.5535,1.55358,156100000.0
2005-10-17 15:03:00,1.55369,1.55373,1.55357,1.55358,216600002.0
2005-10-17 15:04:00,1.55357,1.55374,1.55355,1.55371,263500006.0
2005-10-17 15:05:00,1.55369,1.55375,1.55337,1.55356,321199996.0
2005-10-17 15:06:00,1.55355,1.55381,1.55355,1.55374,145999997.0
2005-10-17 15:07:00,1.5536,1.554,1.5536,1.55396,283299999.0
2005-10-17 15:08:00,1.55384,1.55399,1.55364,1.55375,354899994.0
2005-10-17 15:09:00,1.55401,1.55401,1.55371,1.55377,102999999.0
2005-10-17 15:10:00,1.55407,1.55407,1.55377,1.554,189699999.0
2005-10-17 15:11:00,1.5539,1.55412,1.5539,1.55412,214200002.0
2005-10-17 15:12:00,1.55421,1.5544,1.55421,1.5543,239700000.0
2005-10-17 15:13:00,1.55423,1.55431,1.55417,1.55424,77500002.0
2005-10-17 15:14:00,1.55409,1.55422,1.55396,1.55409,523900001.0
2005-10-17 15:15:00,1.55421,1.55426,1.554,1.554,553300003.0
2005-10-17 15:16:00,1.5541,1.55422,1.554,1.554,131199997.0
2005-10-17 15:17:00,1.55413,1.55421,1.55405,1.55417,222899999.0
2005-10-17 15:18:00,1.55394,1.55413,1.55382,1.55413,277900000.0
2005-10-17 15:19:00,1.55415,1.55415,1.55393,1.55398,263100002.0
2005-10-17 15:20:00,1.55398,1.55415,1.55396,1.55408,292600000.0
2005-10-17 15:21:00,1.55405,1.55415,1.55392,1.55403,382000004.0
2005-10-17 15:22:00,1.5541,1.5541,1.55392,1.55392,88600001.0
2005-10-17 15:23:00,1.55393,1.55415,1.55383,1.554,179499999.0
2005-10-17 15:24:00,1.55414,1.55422,1.55405,1.55405,203300000.0
2005-10-17 15:25:00,1.55417,1.55417,1.55388,1.55388,237100000.0
2005-10-17 15:26:00,1.55404,1.55406,1.55394,1.55396,66400000.0
2005-10-17 15:27:00,1.55415,1.55415,1.55404,1.55404,115899999.0
2005-10-17 15:28:00,1.55409,1.55419,1.55398,1.55401,245400002.0
2005-10-17 15:29:00,1.55418,1.55423,1.55399,1.55399,278500002.0
2005-10-17 15:30:00,1.55399,1.55423,1.55394,1.55423,269099998.0
2005-10-17 15:31:00,1.55415,1.55425,1.55404,1.55416,71100001.0
2005-10-17 15:32:00,1.55401,1.55417,1.55378,1.55413,308899996.0
2005-10-17 15:33:00,1.55414,1.55422,1.55392,1.55408,402700004.0
2005-10-17 15:34:00,1.55403,1.55406,1.55386,1.55405,453100000.0
2005-10-17 15:35:00,1.55402,1.55402,1.55381,1.55382,239200001.0
2005-10-17 15:36:00,1.55383,1.55394,1.55371,1.55382,343999998.0
2005-10-17 15:37:00,1.5539,1.55394,1.55366,1.55366,195900001.0
2005-10-17 15:38:00,1.55372,1.55389,1.55366,1.55377,312199998.0
2005-10-17 15:39:00,1.55383,1.55383,1.55366,1.55368,255500001.0
2005-10-17 15:40:00,1.55359,1.55381,1.55359,1.55368,244100000.0
2005-10-17 15:41:00,1.55364,1.55386,1.55364,1.55386,51900000.0
2005-10-17 15:42:00,1.55386,1.55412,1.55377,1.55396,360699998.0
2005-10-17 15:43:00,1.5539,1.55405,1.55387,1.55388,264999998.0
2005-10-17 15:44:00,1.55378,1.55383,1.55367,1.55383,236400000.0
2005-10-17 15:45:00,1.55376,1.55376,1.55353,1.55353,200600001.0
2005-10-17 15:46:00,1.55362,1.55369,1.55344,1.55353,293300001.0
2005-10-17 15:47:00,1.55353,1.55362,1.55339,1.5535,323200002.0
2005-10-17 15:48:00,1.55342,1.55371,1.55338,1.5536,153300000.0
2005-10-17 15:49:00,1.55347,1.55358,1.55334,1.55346,248199995.0
2005-10-17 15:50:00,1.55331,1.55348,1.55325,1.55348,296099995.0
2005-10-17 15:51:00,1.55337,1.5535,1.55328,1.55344,138700002.0
2005-10-17 15:52:00,1.55348,1.55354,1.55338,1.55354,358200001.0
2005-10-17 15:53:00,1.55352,1.55361,1.55338,1.55341,268599999.0
2005-10-17 15:54:00,1.55359,1.55359,1.55338,1.5535,208600002.0
2005-10-17 15:55:00,1.55349,1.55361,1.55339,1.55351,57500001.0
2005-10-17 15:56:00,1.55351,1.55372,1.5535,1.55372,424000002.0
2005-10-17 15:57:00,1.55366,1.55377,1.55354,1.55356,389700006.0
2005-10-17 15:58:00,1.55347,1.55368,1.55347,1.55352,127800001.0
2005-10-17 15:59:00,1.55363,1.55368,1.55355,1.55358,162700000.0
2005-10-17 16:00:00,1.55353,1.55363,1.55353,1.55362,71800000.0
2005-10-17 16:01:00,1.55345,1.55375,1.5533,1.55358,347100003.0
2005-10-17 16:02:00,1.5538,1.55397,1.55373,1.5539,270199999.0
2005-10-17 16:03:00,1.55379,1.55398,1.55366,1.55398,384799996.0
2005-10-17 16:04:00,1.55378,1.5539,1.55369,1.55369,178899998.0
2005-10-17 16:05:00,1.55387,1.55392,1.55375,1.5538,246899998.0
2005-10-17 16:06:00,1.55376,1.554,1.55376,1.55395,425700003.0
2005-10-17 16:07:00,1.55383,1.554,1.55366,1.5539,366700001.0
2005-10-17 16:08:00,1.55384,1.55403,1.55384,1.55403,122200002.0
2005-10-17 16:09:00,1.55389,1.55395,1.55377,1.55395,280499999.0
2005-10-17 16:10:00,1.55389,1.55397,1.55372,1.55397,271000000.0
2005-10-17 16:11:00,1.55386,1.55394,1.55365,1.55381,203900001.0
2005-10-17 16:12:00,1.55381,1.55395,1.55376,1.55376,145800000.0
2005-10-17 16:13:00,1.5538,1.55395,1.55362,1.55376,140000000.0
2005-10-17 16:14:00,1.55388,1.55395,1.55358,1.55385,315100002.0
2005-10-17 16:15:00,1.5535,1.55398,1.5535,1.55398,250600002.0
2005-10-17 16:16:00,1.55386,1.55414,1.55386,1.55401,523800000.0
2005-10-17 16:17:00,1.55398,1.55402,1.55381,1.55394,283900004.0
2005-10-17 16:18:00,1.55403,1.55403,1.55384,1.55392,185500001.0
2005-10-17 16:19:00,1.55381,1.55402,1.55378,1.55382,487999999.0
2005-10-17 16:20:00,1.55392,1.55402,1.55384,1.55394,122400001.0
2005-10-17 16:21:00,1.55408,1.55412,1.55393,1.554,226100002.0
2005-10-17 16:22:00,1.55396,1.55397,1.55374,1.55386,316099999.0
2005-10-17 16:23:00,1.55397,1.55407,1.55391,1.55403,163799999.0
2005-10-17 16:24:00,1.55387,1.55405,1.55384,1.55401,351799995.0
2005-10-17 16:25:00,1.55388,1.554,1.55385,1.55388,337999998.0
2005-10-17 16:26:00,1.55381,1.55397,1.55366,1.55383,348900002.0
2005-10-17 16:27:00,1.55385,1.554,1.55374,1.55386,214500003.0
2005-10-17 16:28:00,1.55388,1.55418,1.55388,1.55415,301999999.0
2005-10-17 16:29:00,1.55424,1.55424,1.55405,1.55414,209199997.0
2005-10-17 16:30:00,1.55383,1.55414,1.55383,1.55408,340099998.0
2005-10-17 16:31:00,1.55398,1.5542,1.55385,1.5542,325500002.0
2005-10-17 16:32:00,1.5543,1.55433,1.55422,1.55422,36000000.0
2005-10-17 16:33:00,1.55419,1.55432,1.55414,1.55414,146500000.0
2005-10-17 16:34:00,1.55417,1.55435,1.55417,1.55435,76600000.0
2005-10-17 16:35:00,1.55416,1.55426,1.55414,1.55424,101599999.0
2005-10-17 16:36:00,1.55415,1.55425,1.55399,1.55417,413500003.0
2005-10-17 16:37:00,1.55414,1.55432,1.55411,1.55421,342100003.0
2005-10-17 16:38:00,1.55424,1.5543,1.55412,1.55424,581100002.0
2005-10-17 16:39:00,1.55422,1.55426,1.55409,1.5541,241400001.0
2005-10-17 16:40:00,1.55408,1.55416,1.55405,1.55405,78300001.0
2005-10-17 16:41:00,1.55405,1.55405,1.5538,1.5538,310400005.0
2005-10-17 16:42:00,1.55393,1.55412,1.55377,1.55402,395399997.0
2005-10-17 16:43:00,1.55408,1.55408,1.55372,1.55386,234800004.0
2005-10-17 16:44:00,1.55403,1.55424,1.55403,1.55414,337700003.0
2005-10-17 16:45:00,1.55397,1.55411,1.55389,1.554,311600003.0
2005-10-17 16:46:00,1.55398,1.55405,1.55382,1.55392,316499997.0
2005-10-17 16:47:00,1.55398,1.55405,1.55381,1.55397,279999996.0
2005-10-17 16:48:00,1.55407,1.5541,1.55389,1.55407,468300005.0
2005-10-17 16:49:00,1.55403,1.55411,1.55397,1.55404,81500000.0
2005-10-17 16:50:00,1.55391,1.55408,1.55382,1.55382,164900000.0
2005-10-17 16:51:00,1.55385,1.55405,1.5537,1.5539,426200002.0
2005-10-17 16:52:00,1.554,1.55405,1.55391,1.55394,179699999.0
2005-10-17 16:53:00,1.55381,1.55395,1.55375,1.55387,264299997.0
2005-10-17 16:54:00,1.55384,1.55397,1.55369,1.55375,381200002.0
2005-10-17 16:55:00,1.55398,1.55405,1.55381,1.55392,382599999.0
2005-10-17 16:56:00,1.55376,1.55393,1.55376,1.55393,202700000.0
2005-10-17 16:57:00,1.55393,1.55395,1.55378,1.5539,193499999.0
2005-10-17 16:58:00,1.55366,1.55399,1.55366,1.55388,277199997.0
2005-10-17 16:59:00,1.55386,1.55396,1.55369,1.55387,118300002.0
2005-10-17 17:00:00,1.55381,1.55386,1.55353,1.55375,279600003.0
2005-10-17 17:01:00,1.55382,1.55391,1.5537,1.55389,405599999.0
2005-10-17 17:02:00,1.55392,1.55403,1.55372,1.55403,202000002.0
2005-10-17 17:03:00,1.55393,1.55401,1.55372,1.55385,194600000.0
2005-10-17 17:04:00,1.55386,1.55403,1.55362,1.5538,342799998.0
2005-10-17 17:05:00,1.55381,1.55401,1.55374,1.55397,280300001.0
2005-10-17 17:06:00,1.55399,1.55413,1.5539,1.55403,164600001.0
2005-10-17 17:07:00,1.55408,1.5541,1.55393,1.55397,239699998.0
2005-10-17 17:08:00,1.55405,1.55429,1.55404,1.55425,346099996.0
2005-10-17 17:09:00,1.5542,1.55425,1.5541,1.55418,38300000.0
2005-10-17 17:10:00,1.55408,1.55428,1.55408,1.55423,249800006.0
2005-10-17 17:11:00,1.55432,1.55446,1.55411,1.55415,377800001.0
2005-10-17 17:12:00,1.55419,1.55432,1.55414,1.55428,281000000.0
2005-10-17 17:13:00,1.55429,1.55435,1.55412,1.55419,328800004.0
2005-10-17 17:14:00,1.55428,1.55434,1.5541,1.55428,337300003.0
2005-10-17 17:15:00,1.55427,1.55427,1.55393,1.55403,269799997.0
2005-10-17 17:16:00,1.55405,1.55415,1.55392,1.55404,384500007.0
2005-10-17 17:17:00,1.55404,1.55416,1.55394,1.55408,322200000.0
2005-10-17 17:18:00,1.55381,1.55404,1.55381,1.55381,363399998.0
2005-10-17 17:19:00,1.55403,1.55417,1.55386,1.55407,166200000.0
2005-10-17 17:20:00,1.55412,1.5542,1.55399,1.5541,194900001.0
2005-10-17 17:21:00,1.5541,1.55413,1.55401,1.55401,313400000.0
2005-10-17 17:22:00,1.55396,1.55412,1.55391,1.55403,209000002.0
2005-10-17 17:23:00,1.55397,1.55415,1.55395,1.55395,270799999.0
2005-10-17 17:24:00,1.5541,1.55422,1.55395,1.55408,229399998.0
2005-10-17 17:25:00,1.554,1.55415,1.554,1.55415,106300000.0
2005-10-17 17:26:00,1.55415,1.55415,1.5541,1.5541,32699999.0
2005-10-17 17:27:00,1.55401,1.55417,1.55401,1.55415,284300002.0
2005-10-17 17:28:00,1.55415,1.55421,1.55388,1.55388,342000005.0
2005-10-17 17:29:00,1.554,1.55418,1.55396,1.55413,180899995.0
2005-10-17 17:30:00,1.55406,1.55423,1.55395,1.55415,89200001.0
2005-10-17 17:31:00,1.55407,1.55421,1.554,1.55418,630400007.0
2005-10-17 17:32:00,1.55401,1.5543,1.55397,1.55426,341200000.0
2005-10-17 17:33:00,1.55427,1.55434,1.55415,1.55415,183300002.0
2005-10-17 17:34:00,1.55418,1.55425,1.55403,1.55408,235500001.0
2005-10-17 17:35:00,1.55417,1.55425,1.55405,1.55417,75700002.0
2005-10-17 17:36:00,1.55391,1.55416,1.55391,1.55402,166900001.0
2005-10-17 17:37:00,1.55395,1.5542,1.55395,1.55419,341999999.0
2005-10-17 17:38:00,1.55404,1.55418,1.554,1.55418,186500002.0
2005-10-17 17:39:00,1.55409,1.55432,1.55409,1.5543,275600002.0
2005-10-17 17:40:00,1.5542,1.55435,1.55404,1.55427,293600002.0
2005-10-17 17:41:00,1.55437,1.55441,1.5542,1.5542,336400001.0
2005-10-17 17:42:00,1.55424,1.55432,1.55407,1.55419,165400002.0
2005-10-17 17:43:00,1.55413,1.55432,1.55399,1.55408,200799998.0
2005-10-17 17:44:00,1.55392,1.55431,1.55392,1.55419,226900003.0
2005-10-17 17:45:00,1.55407,1.55417,1.55398,1.55405,440700001.0
2005-10-17 17:46:00,1.55414,1.55425,1.55406,1.55425,203400001.0
2005-10-17 17:47:00,1.55417,1.55421,1.554,1.55413,383700003.0
2005-10-17 17:48:00,1.55405,1.55418,1.55396,1.55412,366100003.0
2005-10-17 17:49:00,1.55405,1.55425,1.55399,1.5542,521500000.0
2005-10-17 17:50:00,1.55409,1.55425,1.55403,1.55425,221200003.0
2005-10-17 17:51:00,1.55403,1.55419,1.55403,1.5541,144700000.0
2005-10-17 17:52:00,1.55402,1.55402,1.55375,1.55394,253500002.0
2005-10-17 17:53:00,1.55395,1.55405,1.55381,1.55395,385899998.0
2005-10-17 17:54:00,1.55397,1.554,1.55381,1.55383,352100003.0
2005-10-17 17:55:00,1.55402,1.55413,1.55391,1.55395,180900000.0
2005-10-17 17:56:00,1.55413,1.5542,1.554,1.554,261299996.0
2005-10-17 17:57:00,1.55403,1.55415,1.55391,1.55393,173900002.0
2005-10-17 17:58:00,1.55387,1.55415,1.55387,1.55412,234899999.0
2005-10-17 17:59:00,1.55383,1.55404,1.55383,1.55404,41600000.0
2005-10-17 18:00:00,1.55405,1.55405,1.55386,1.55399,191800002.0
2005-10-17 18:01:00,1.5543,1.5543,1.5539,1.5541,2030699993.0
2005-10-17 18:02:00,1.5543,1.5545,1.5541,1.5543,2030699993.0
2005-10-17 18:03:00,1.5545,1.5545,1.5543,1.5545,2030699993.0
2005-10-17 18:04:00,1.5543,1.5547,1.5543,1.5547,2030699993.0
2005-10-17 18:05:00,1.5545,1.5547,1.5545,1.5545,2030699993.0
2005-10-17 18:06:00,1.5547,1.5547,1.5547,1.5547,2030699993.0
2005-10-17 18:07:00,1.5545,1.5547,1.5545,1.5547,2030699993.0
2005-10-17 18:08:00,1.5545,1.5547,1.5543,1.5545,2030699993.0
2005-10-17 18:09:00,1.5543,1.5545,1.5543,1.5543,2030699993.0
2005-10-17 18:10:00,1.55424,1.55424,1.55394,1.55396,2030699993.0
2005-10-17 18:11:00,1.554,1.5542,1.55392,1.55411,1812200005.0
2005-10-17 18:12:00,1.55415,1.55415,1.55396,1.554,1814099990.0
2005-10-17 18:13:00,1.55418,1.55427,1.554,1.554,1401900003.0
2005-10-17 18:15:00,1.55418,1.55418,1.55402,1.55411,1019000000.0
2005-10-17 18:16:00,1.5541,1.5541,1.5539,1.5541,1713600000.0
2005-10-17 18:17:00,1.55398,1.55409,1.55382,1.55394,1713600000.0
2005-10-17 18:18:00,1.5538,1.554,1.55363,1.5539,1165400009.0
2005-10-17 18:19:00,1.55395,1.55408,1.55376,1.55392,2147300008.0
2005-10-17 18:20:00,1.55393,1.55393,1.55371,1.55377,2054500006.0
2005-10-17 18:21:00,1.55396,1.55407,1.55384,1.55384,863599997.0
2005-10-17 18:22:00,1.554,1.55425,1.55386,1.55405,1050700004.0
2005-10-17 18:23:00,1.5543,1.5543,1.5543,1.5543,1081500003.0
2005-10-17 18:24:00,1.5543,1.5543,1.5543,1.5543,1081500003.0
2005-10-17 18:25:00,1.5541,1.5543,1.5541,1.5543,1081500003.0
2005-10-17 18:26:00,1.5543,1.5543,1.5543,1.5543,1081500003.0
2005-10-17 18:27:00,1.55401,1.5542,1.55395,1.5541,1081500003.0
2005-10-17 18:28:00,1.55418,1.55443,1.55416,1.55421,1844800003.0
2005-10-17 18:29:00,1.55428,1.55433,1.5541,1.55412,1742899990.0
2005-10-17 18:30:00,1.55417,1.55425,1.55405,1.5541,981800004.0
2005-10-17 18:31:00,1.55418,1.55423,1.55399,1.55415,1081699994.0
2005-10-17 18:32:00,1.55418,1.55425,1.55396,1.55415,1349399993.0
2005-10-17 18:33:00,1.55416,1.55423,1.55397,1.55415,2099800003.0
2005-10-17 18:34:00,1.5543,1.5543,1.5543,1.5543,2036899994.0
2005-10-17 18:35:00,1.55423,1.55423,1.55404,1.55412,2036899994.0
2005-10-17 18:36:00,1.55414,1.55425,1.55402,1.55412,1286700009.0
2005-10-17 18:37:00,1.55417,1.55427,1.55405,1.5541,2028300006.0
2005-10-17 18:38:00,1.55404,1.55421,1.554,1.55414,1608600013.0
2005-10-17 18:39:00,1.55409,1.55428,1.55406,1.55417,1561300009.0
2005-10-17 18:40:00,1.5543,1.5543,1.5541,1.5543,1109399995.0
2005-10-17 18:41:00,1.5541,1.55436,1.55398,1.55422,1109399995.0
2005-10-17 18:42:00,1.55441,1.55454,1.55425,1.55442,1475399997.0
2005-10-17 18:43:00,1.55445,1.55452,1.55437,1.55444,487800004.0
2005-10-17 18:44:00,1.55449,1.55466,1.55433,1.55455,824400005.0
2005-10-17 18:45:00,1.55437,1.55458,1.55431,1.55457,660199993.0
2005-10-17 18:46:00,1.55447,1.5546,1.55434,1.55451,248700002.0
2005-10-17 18:47:00,1.55442,1.55457,1.55436,1.55457,245200002.0
2005-10-17 18:48:00,1.55446,1.55462,1.55437,1.55451,1111800001.0
2005-10-17 18:49:00,1.5546,1.55464,1.55447,1.55457,354699999.0
2005-10-17 18:50:00,1.55458,1.55458,1.55435,1.55435,627699999.0
2005-10-17 18:51:00,1.55447,1.55472,1.55442,1.55455,1437200007.0
2005-10-17 18:52:00,1.5546,1.55465,1.55445,1.5546,1337900002.0
2005-10-17 18:53:00,1.55453,1.55468,1.55443,1.55465,1290400003.0
2005-10-17 18:54:00,1.5545,1.55468,1.55446,1.55463,1008699999.0
2005-10-17 18:55:00,1.55464,1.55464,1.55436,1.55436,1592000004.0
2005-10-17 18:56:00,1.55452,1.55464,1.5544,1.55456,1011300003.0
2005-10-17 18:57:00,1.55447,1.55454,1.55433,1.55447,685099996.0
2005-10-17 18:58:00,1.55447,1.55453,1.55416,1.55439,1063500001.0
2005-10-17 18:59:00,1.55438,1.55441,1.55417,1.55432,1866300003.0
2005-10-17 19:00:00,1.55418,1.55435,1.55418,1.5542,556399994.0
2005-10-17 19:01:00,1.55477,1.55477,1.55394,1.55422,374299999.0
2005-10-17 19:02:00,1.55412,1.55439,1.55411,1.5543,773100006.0
2005-10-17 19:03:00,1.55426,1.55447,1.55426,1.55434,645600008.0
2005-10-17 19:04:00,1.55428,1.55429,1.55416,1.55418,265099999.0
2005-10-17 19:05:00,1.55435,1.55435,1.55415,1.5542,624300000.0
2005-10-17 19:06:00,1.5543,1.55435,1.55411,1.55416,1711400006.0
2005-10-17 19:07:00,1.55428,1.55439,1.55411,1.55411,907199999.0
2005-10-17 19:08:00,1.55432,1.55444,1.55425,1.55428,1649099998.0
2005-10-17 19:09:00,1.5544,1.55452,1.55417,1.55427,1392100005.0
2005-10-17 19:10:00,1.55426,1.55447,1.55423,1.55446,771200000.0
2005-10-17 19:11:00,1.5542,1.55462,1.55348,1.55407,1259999997.0
2005-10-17 19:12:00,1.55435,1.55439,1.55418,1.55424,838100002.0
2005-10-17 19:13:00,1.55419,1.55435,1.55413,1.55435,510500007.0
2005-10-17 19:14:00,1.55442,1.55445,1.5543,1.55436,303400001.0
2005-10-17 19:15:00,1.55438,1.55444,1.55423,1.55437,1273700001.0
2005-10-17 19:16:00,1.55437,1.5545,1.55429,1.55429,609000004.0
2005-10-17 19:17:00,1.5545,1.55464,1.5544,1.5544,880800002.0
2005-10-17 19:18:00,1.55449,1.5546,1.55434,1.55448,697200003.0
2005-10-17 19:19:00,1.55438,1.55461,1.55435,1.55453,1108000011.0
2005-10-17 19:20:00,1.55457,1.55466,1.55441,1.5545,1055799992.0
2005-10-17 19:21:00,1.55442,1.5546,1.55437,1.55445,1265300006.0
2005-10-17 19:22:00,1.5543,1.5544,1.5543,1.5544,248399998.0
2005-10-17 19:23:00,1.5544,1.5544,1.5542,1.5542,772799998.0
2005-10-17 19:24:00,1.55437,1.55445,1.55424,1.55437,732500005.0
2005-10-17 19:25:00,1.5544,1.55445,1.55424,1.55424,1089199997.0
2005-10-17 19:26:00,1.55445,1.55445,1.55423,1.55434,942600000.0
2005-10-17 19:27:00,1.5543,1.55445,1.55424,1.55438,1297700010.0
2005-10-17 19:28:00,1.55396,1.55427,1.55373,1.55391,545400000.0
2005-10-17 19:29:00,1.55438,1.55445,1.55416,1.55416,885900001.0
2005-10-17 19:31:00,1.55445,1.55445,1.55419,1.55426,1535099997.0
2005-10-17 19:32:00,1.55424,1.55441,1.5542,1.55435,877900009.0
2005-10-17 19:33:00,1.55427,1.55445,1.55424,1.55437,883600000.0
2005-10-17 19:34:00,1.55403,1.55455,1.55398,1.55439,1695399999.0
2005-10-17 19:35:00,1.55408,1.55434,1.55364,1.55409,773300002.0
2005-10-17 19:36:00,1.55421,1.55462,1.55404,1.55435,668199997.0
2005-10-17 19:37:00,1.55431,1.55445,1.5543,1.55445,346100001.0
2005-10-17 19:38:00,1.55423,1.55435,1.55412,1.55413,780000003.0
2005-10-17 19:39:00,1.55408,1.55415,1.55389,1.55405,1072399999.0
2005-10-17 19:40:00,1.55403,1.55419,1.554,1.55411,550099998.0
2005-10-17 19:41:00,1.55406,1.5542,1.55401,1.5542,442900001.0
2005-10-17 19:42:00,1.55425,1.55434,1.55418,1.55421,705999996.0
2005-10-17 19:43:00,1.55417,1.55418,1.55402,1.55402,277500000.0
2005-10-17 19:44:00,1.55412,1.55421,1.55401,1.55419,847800006.0
2005-10-17 19:45:00,1.55407,1.55419,1.55401,1.55418,293500000.0
2005-10-17 19:46:00,1.55413,1.55427,1.55406,1.5542,791600004.0
2005-10-17 19:47:00,1.55404,1.55428,1.55404,1.55423,272600001.0
2005-10-17 19:48:00,1.55421,1.55423,1.55412,1.55417,563799991.0
2005-10-17 19:49:00,1.55401,1.55418,1.55375,1.55387,1380700002.0
2005-10-17 19:50:00,1.55369,1.55388,1.5535,1.55372,496800000.0
2005-10-17 19:51:00,1.55368,1.55383,1.55367,1.55376,544799999.0
2005-10-17 19:52:00,1.55373,1.55373,1.55354,1.55361,356900001.0
2005-10-17 19:53:00,1.5537,1.55373,1.55352,1.55354,577900005.0
2005-10-17 19:54:00,1.55372,1.55378,1.55362,1.55366,359400000.0
2005-10-17 19:55:00,1.5537,1.55383,1.5536,1.55371,590400000.0
2005-10-17 19:56:00,1.5537,1.55375,1.55349,1.55362,1271200007.0
2005-10-17 19:57:00,1.55359,1.5537,1.55349,1.55365,1262800004.0
2005-10-17 19:58:00,1.55366,1.55381,1.55352,1.55359,1355600006.0
2005-10-17 19:59:00,1.5536,1.55385,1.5536,1.55379,1323300003.0
2005-10-17 20:00:00,1.55375,1.55382,1.55355,1.55368,558900002.0
2005-10-17 20:01:00,1.55359,1.55383,1.55309,1.55343,557199991.0
2005-10-17 20:02:00,1.55354,1.55373,1.55353,1.55373,515100000.0
2005-10-17 20:03:00,1.5537,1.55375,1.5536,1.55368,281100005.0
2005-10-17 20:04:00,1.55364,1.55375,1.5536,1.55375,344299999.0
2005-10-17 20:05:00,1.55364,1.55373,1.55356,1.55373,457400003.0
2005-10-17 20:06:00,1.5537,1.55375,1.55362,1.55366,495799997.0
2005-10-17 20:07:00,1.55368,1.55369,1.55349,1.55362,280400000.0
2005-10-17 20:08:00,1.55367,1.55375,1.55359,1.5536,1546199999.0
2005-10-17 20:09:00,1.55368,1.55371,1.55353,1.55359,327100001.0
2005-10-17 20:10:00,1.55369,1.55369,1.55353,1.55353,215900000.0
2005-10-17 20:11:00,1.55368,1.55368,1.55352,1.55362,949799997.0
2005-10-17 20:12:00,1.55357,1.55365,1.55346,1.5536,275900001.0
2005-10-17 20:13:00,1.55358,1.55368,1.55341,1.55348,1837300001.0
2005-10-17 20:14:00,1.5536,1.55365,1.55347,1.55352,475600000.0
2005-10-17 20:15:00,1.5535,1.55368,1.5535,1.55365,1289700013.0
2005-10-17 20:17:00,1.55366,1.55376,1.55355,1.55371,266799997.0
2005-10-17 20:18:00,1.55373,1.55373,1.55352,1.55352,566000002.0
2005-10-17 20:19:00,1.5537,1.5537,1.5536,1.5536,538600001.0
2005-10-17 20:20:00,1.5537,1.5537,1.5537,1.5537,538600001.0
2005-10-17 20:21:00,1.55338,1.55362,1.55338,1.55353,538600001.0
2005-10-17 20:22:00,1.5534,1.55354,1.5534,1.55346,530100001.0
2005-10-17 20:23:00,1.55335,1.55348,1.55325,1.5534,1156300004.0
2005-10-17 20:24:00,1.55345,1.55345,1.55323,1.5533,523500002.0
2005-10-17 20:25:00,1.55325,1.55352,1.5532,1.55335,960700001.0
2005-10-17 20:26:00,1.55339,1.55345,1.55336,1.55343,379200002.0
2005-10-17 20:27:00,1.55345,1.55345,1.55328,1.55338,423799997.0
2005-10-17 20:29:00,1.55347,1.55347,1.55316,1.55318,1617100002.0
2005-10-17 20:31:00,1.55294,1.55329,1.55288,1.55315,1998499994.0
2005-10-17 20:33:00,1.55338,1.55339,1.55307,1.55307,453799999.0
2005-10-17 20:34:00,1.55292,1.55327,1.55277,1.55287,322200001.0
2005-10-17 20:35:00,1.55281,1.55329,1.55281,1.55289,601100002.0
2005-10-17 20:36:00,1.55327,1.55342,1.55313,1.55333,535500004.0
2005-10-17 20:37:00,1.55335,1.55337,1.55311,1.55311,1295100005.0
2005-10-17 20:38:00,1.55312,1.55339,1.55312,1.55326,2037300001.0
2005-10-17 20:39:00,1.55304,1.55325,1.55304,1.55322,822099997.0
2005-10-17 20:40:00,1.55318,1.55331,1.55309,1.55323,1110800003.0
2005-10-17 20:41:00,1.55327,1.55327,1.55291,1.55317,459899999.0
2005-10-17 20:42:00,1.55308,1.55323,1.55298,1.55318,349899999.0
2005-10-17 20:43:00,1.5533,1.55342,1.55312,1.55312,731500007.0
2005-10-17 20:44:00,1.55303,1.5533,1.55298,1.55315,1247800000.0
2005-10-17 20:45:00,1.55314,1.55315,1.55293,1.55298,829700009.0
2005-10-17 20:46:00,1.55324,1.55324,1.55294,1.55313,202300004.0
2005-10-17 20:47:00,1.5532,1.5532,1.5529,1.55306,922200003.0
2005-10-17 20:48:00,1.55299,1.55322,1.55297,1.55316,1366399998.0
2005-10-17 20:49:00,1.55315,1.55329,1.55297,1.55315,784500002.0
2005-10-17 20:50:00,1.55325,1.55325,1.55303,1.55318,1674900001.0
2005-10-17 20:51:00,1.5532,1.5532,1.55296,1.55299,472000000.0
2005-10-17 20:52:00,1.55318,1.55324,1.55302,1.55309,1410700006.0
2005-10-17 20:53:00,1.55325,1.55332,1.55271,1.55277,1563399995.0
2005-10-17 20:54:00,1.55307,1.55315,1.55294,1.553,594399999.0
2005-10-17 20:55:00,1.55322,1.55336,1.55287,1.55296,751300003.0
2005-10-17 20:56:00,1.5534,1.5534,1.5534,1.5534,1585800004.0
2005-10-17 20:59:00,1.5535,1.5535,1.5535,1.5535,1585800004.0
2005-10-17 21:00:00,1.5534,1.5535,1.5532,1.5534,1585800004.0
2005-10-17 21:01:00,1.5534,1.5534,1.5532,1.5534,1585800004.0
2005-10-17 21:02:00,1.55315,1.55339,1.55312,1.55323,1585800004.0
2005-10-17 21:03:00,1.55311,1.55327,1.55304,1.5532,1299400002.0
2005-10-17 21:04:00,1.55318,1.55318,1.55292,1.55292,288200001.0
2005-10-17 21:05:00,1.55311,1.55324,1.55304,1.55305,664500007.0
2005-10-17 21:06:00,1.55286,1.55315,1.55282,1.55298,479000001.0
2005-10-17 21:07:00,1.5531,1.5531,1.55295,1.553,398800002.0
2005-10-17 21:08:00,1.5531,1.55315,1.55293,1.55308,405799999.0
2005-10-17 21:09:00,1.55273,1.55308,1.55257,1.55268,687500005.0
2005-10-17 21:10:00,1.5529,1.55309,1.55273,1.55302,877700002.0
2005-10-17 21:11:00,1.55315,1.55315,1.553,1.55315,743599997.0
2005-10-17 21:12:00,1.55311,1.55317,1.55302,1.55315,377200001.0
2005-10-17 21:13:00,1.55298,1.55323,1.55286,1.55323,951100001.0
2005-10-17 21:14:00,1.55307,1.55321,1.55302,1.55316,660500009.0
2005-10-17 21:15:00,1.5531,1.55322,1.5529,1.55306,900300000.0
2005-10-17 21:16:00,1.55261,1.55304,1.55261,1.55296,557800005.0
2005-10-17 21:17:00,1.5531,1.55315,1.55293,1.55294,1490200002.0
2005-10-17 21:18:00,1.5531,1.55322,1.55288,1.55304,708099999.0
2005-10-17 21:19:00,1.55292,1.55322,1.5527,1.55302,681100008.0
2005-10-17 21:22:00,1.55308,1.55326,1.55293,1.55317,1812100001.0
2005-10-17 21:23:00,1.55299,1.55322,1.55276,1.55289,1282000001.0
2005-10-17 21:24:00,1.55305,1.55339,1.5527,1.553,618900002.0
2005-10-17 21:25:00,1.5531,1.55314,1.55258,1.55287,1302499997.0
2005-10-17 21:26:00,1.55305,1.55335,1.55287,1.5529,547899992.0
2005-10-17 21:27:00,1.5531,1.55315,1.55301,1.55315,704900004.0
2005-10-17 21:28:00,1.553,1.55315,1.55294,1.55307,741499999.0
2005-10-17 21:29:00,1.5531,1.55315,1.55292,1.55298,394600002.0
2005-10-17 21:30:00,1.55298,1.55313,1.55295,1.55298,341700000.0
2005-10-17 21:31:00,1.553,1.55315,1.55296,1.553,600900006.0
2005-10-17 21:32:00,1.5532,1.5534,1.5532,1.5534,114800000.0
2005-10-17 21:33:00,1.55308,1.5532,1.55303,1.55313,114800000.0
2005-10-17 21:34:00,1.5529,1.55302,1.55273,1.55288,1422099999.0
2005-10-17 21:35:00,1.55301,1.55315,1.55296,1.5531,745600000.0
2005-10-17 21:36:00,1.55302,1.55312,1.55295,1.55298,294400004.0
2005-10-17 21:37:00,1.55309,1.55309,1.55288,1.55288,396099997.0
2005-10-17 21:38:00,1.5528,1.55302,1.55277,1.55295,386100000.0
2005-10-17 21:39:00,1.55302,1.55307,1.55288,1.55297,250499997.0
2005-10-17 21:40:00,1.55302,1.55312,1.55285,1.55286,873400007.0
2005-10-17 21:41:00,1.55296,1.55309,1.55283,1.55297,742099994.0
2005-10-17 21:42:00,1.5526,1.55334,1.55257,1.55294,504999999.0
2005-10-17 21:43:00,1.5531,1.55317,1.55294,1.55303,1029999995.0
2005-10-17 21:44:00,1.55294,1.55333,1.55263,1.5531,1682600011.0
2005-10-17 21:45:00,1.55293,1.55313,1.55288,1.55302,768900000.0
2005-10-17 21:46:00,1.553,1.55315,1.55285,1.55294,1577100003.0
2005-10-17 21:47:00,1.553,1.55321,1.55292,1.55301,1408100002.0
2005-10-17 21:48:00,1.55299,1.55321,1.55288,1.55313,420300002.0
2005-10-17 21:49:00,1.55321,1.55322,1.55294,1.55295,1115599993.0
2005-10-17 21:50:00,1.55301,1.55318,1.55299,1.55313,161200000.0
2005-10-17 21:51:00,1.55312,1.55325,1.55301,1.55308,629400000.0
2005-10-17 21:52:00,1.55313,1.55321,1.5529,1.55305,1642800001.0
2005-10-17 21:53:00,1.55286,1.55321,1.55283,1.55293,384399999.0
2005-10-17 21:54:00,1.5531,1.55316,1.55279,1.55279,365300005.0
2005-10-17 21:55:00,1.55303,1.55323,1.553,1.55313,691900003.0
2005-10-17 21:56:00,1.55308,1.55315,1.55293,1.5531,565000004.0
2005-10-17 21:57:00,1.553,1.55323,1.553,1.55323,522000000.0
2005-10-17 21:58:00,1.55318,1.55324,1.55304,1.55316,914799995.0
2005-10-17 21:59:00,1.55268,1.55343,1.55262,1.55288,1327299997.0
2005-10-17 22:00:00,1.5531,1.55317,1.55293,1.55306,773200009.0
2005-10-17 22:01:00,1.55315,1.55317,1.5531,1.5531,226900001.0
2005-10-17 22:02:00,1.55315,1.55317,1.55291,1.55291,1040100004.0
2005-10-17 22:03:00,1.55308,1.55317,1.55294,1.55317,388700001.0
2005-10-17 22:04:00,1.55314,1.55316,1.55297,1.5531,861599998.0
2005-10-17 22:05:00,1.55312,1.55317,1.553,1.55315,371499997.0
2005-10-17 22:06:00,1.55312,1.55313,1.55288,1.55306,601800006.0
2005-10-17 22:07:00,1.55298,1.5531,1.55291,1.55305,118300000.0
2005-10-17 22:08:00,1.55311,1.55318,1.553,1.55318,469400002.0
2005-10-17 22:09:00,1.55306,1.55318,1.55297,1.55311,506600008.0
2005-10-17 22:10:00,1.55314,1.55323,1.55305,1.55317,213199998.0
2005-10-17 22:11:00,1.55325,1.55337,1.5532,1.55337,194300002.0
2005-10-17 22:12:00,1.55337,1.55343,1.55326,1.55327,718100003.0
2005-10-17 22:13:00,1.5533,1.55335,1.55313,1.55335,186999997.0
2005-10-17 22:14:00,1.55331,1.55345,1.55321,1.5534,252299998.0
2005-10-17 22:15:00,1.55317,1.55389,1.55311,1.55328,830999995.0
2005-10-17 22:16:00,1.55337,1.55341,1.55322,1.55322,311800000.0
2005-10-17 22:17:00,1.55349,1.55362,1.55349,1.55362,132399997.0
2005-10-17 22:18:00,1.55338,1.55357,1.55328,1.55338,238600000.0
2005-10-17 22:19:00,1.55337,1.55342,1.55315,1.5533,386400002.0
2005-10-17 22:20:00,1.55323,1.55343,1.55323,1.55342,272899998.0
2005-10-17 22:21:00,1.55342,1.55349,1.55333,1.55335,151599999.0
2005-10-17 22:22:00,1.55343,1.55353,1.55323,1.55335,1044099999.0
2005-10-17 22:23:00,1.55347,1.55355,1.55335,1.55348,403599996.0
2005-10-17 22:24:00,1.55332,1.55353,1.5532,1.55334,258599997.0
2005-10-17 22:25:00,1.55343,1.55344,1.55313,1.55313,611800003.0
2005-10-17 22:26:00,1.55315,1.55337,1.55311,1.55334,774200005.0
2005-10-17 22:27:00,1.55335,1.5534,1.55301,1.55301,377100000.0
2005-10-17 22:28:00,1.55336,1.55349,1.55319,1.55323,677299999.0
2005-10-17 22:29:00,1.55328,1.55349,1.55323,1.55349,740300004.0
2005-10-17 22:30:00,1.55345,1.55356,1.55325,1.55333,990100006.0
2005-10-17 22:31:00,1.55316,1.55335,1.55303,1.55335,175800002.0
2005-10-17 22:32:00,1.55335,1.55335,1.5532,1.5532,172400004.0
2005-10-17 22:33:00,1.55335,1.55345,1.55317,1.55337,194100002.0
2005-10-17 22:34:00,1.55325,1.55357,1.55308,1.55308,470600001.0
2005-10-17 22:35:00,1.55328,1.55337,1.55305,1.5533,327800002.0
2005-10-17 22:36:00,1.5533,1.55345,1.55322,1.55345,638800003.0
2005-10-17 22:37:00,1.55335,1.55342,1.55316,1.55329,397500005.0
2005-10-17 22:38:00,1.55335,1.55335,1.55311,1.55319,504999998.0
2005-10-17 22:39:00,1.55309,1.55356,1.55291,1.55327,622000000.0
2005-10-17 22:40:00,1.553,1.55357,1.55282,1.55357,963300000.0
2005-10-17 22:41:00,1.55343,1.55366,1.55312,1.55366,473799996.0
2005-10-17 22:42:00,1.5532,1.55345,1.5532,1.55331,636900000.0
2005-10-17 22:43:00,1.55329,1.55348,1.55316,1.55345,1321800007.0
2005-10-17 22:44:00,1.5534,1.55343,1.55317,1.55332,369400003.0
2005-10-17 22:45:00,1.55326,1.5534,1.55309,1.5533,275599999.0
2005-10-17 22:46:00,1.55318,1.55335,1.5531,1.5533,184600002.0
2005-10-17 22:47:00,1.55315,1.55337,1.55315,1.5532,226900001.0
2005-10-17 22:48:00,1.55316,1.55356,1.55306,1.55332,558800000.0
2005-10-17 22:49:00,1.5534,1.55345,1.55319,1.55319,905900007.0
2005-10-17 22:50:00,1.55327,1.5534,1.55316,1.55333,296300006.0
2005-10-17 22:51:00,1.55319,1.55342,1.55317,1.55336,627599999.0
2005-10-17 22:52:00,1.55339,1.55355,1.55324,1.55324,267700001.0
2005-10-17 22:53:00,1.55348,1.5537,1.55338,1.55358,476599997.0
2005-10-17 22:54:00,1.55348,1.55355,1.5532,1.55323,502600007.0
2005-10-17 22:55:00,1.55339,1.55354,1.55336,1.55354,216199999.0
2005-10-17 22:56:00,1.55353,1.55367,1.55337,1.55352,431600003.0
2005-10-17 22:57:00,1.55345,1.55369,1.55344,1.55357,304699998.0
2005-10-17 22:58:00,1.55351,1.55365,1.55349,1.5536,264299999.0
2005-10-17 22:59:00,1.5535,1.55355,1.5531,1.5531,452300001.0
2005-10-17 23:00:00,1.55355,1.55394,1.55319,1.5533,537300005.0
2005-10-17 23:01:00,1.5537,1.5537,1.55309,1.55312,383200001.0
2005-10-17 23:02:00,1.55317,1.55375,1.55317,1.55375,271499997.0
2005-10-17 23:03:00,1.55392,1.55404,1.55356,1.55401,370299995.0
2005-10-17 23:04:00,1.55353,1.55392,1.55339,1.5535,401900001.0
2005-10-17 23:05:00,1.55402,1.55402,1.55342,1.55342,244499998.0
2005-10-17 23:06:00,1.55325,1.55376,1.55325,1.55343,325899998.0
2005-10-17 23:07:00,1.55346,1.55375,1.55344,1.55358,273700005.0
2005-10-17 23:08:00,1.55372,1.55384,1.55357,1.55377,477400001.0
2005-10-17 23:09:00,1.55353,1.55374,1.55344,1.55354,231200002.0
2005-10-17 23:10:00,1.55354,1.55364,1.55341,1.55349,337100003.0
2005-10-17 23:11:00,1.55348,1.55364,1.55333,1.55353,315100004.0
2005-10-17 23:12:00,1.55353,1.55385,1.55345,1.55347,251800000.0
2005-10-17 23:13:00,1.55365,1.55389,1.55358,1.55376,271899999.0
2005-10-17 23:14:00,1.55355,1.55402,1.55355,1.55382,243700000.0
2005-10-17 23:15:00,1.55393,1.55401,1.55333,1.55381,387100001.0
2005-10-17 23:16:00,1.5541,1.5541,1.55363,1.55391,219399998.0
2005-10-17 23:17:00,1.5542,1.5543,1.55391,1.55426,447099996.0
2005-10-17 23:18:00,1.55366,1.55414,1.55354,1.55414,268100003.0
2005-10-17 23:19:00,1.55428,1.55428,1.55371,1.55371,222299997.0
2005-10-17 23:20:00,1.55351,1.55402,1.55338,1.55402,216499998.0
2005-10-17 23:21:00,1.55396,1.55396,1.55346,1.55346,132500000.0
2005-10-17 23:22:00,1.55362,1.55403,1.55353,1.55383,213699998.0
2005-10-17 23:23:00,1.55382,1.55416,1.55382,1.55408,384899996.0
2005-10-17 23:24:00,1.55405,1.55415,1.55366,1.55367,234400002.0
2005-10-17 23:25:00,1.55381,1.55414,1.55373,1.5541,350599997.0
2005-10-17 23:26:00,1.55346,1.55423,1.55331,1.55423,404199999.0
2005-10-17 23:27:00,1.55381,1.55399,1.55345,1.55356,185299997.0
2005-10-17 23:28:00,1.55366,1.55401,1.55362,1.55392,397000003.0
2005-10-17 23:29:00,1.5536,1.55411,1.5536,1.5538,469799996.0
2005-10-17 23:30:00,1.55352,1.55394,1.55332,1.55394,168399996.0
2005-10-17 23:31:00,1.554,1.554,1.55345,1.55358,166599998.0
2005-10-17 23:32:00,1.55347,1.55397,1.55336,1.5537,277199999.0
2005-10-17 23:33:00,1.55355,1.55421,1.55342,1.55356,412900000.0
2005-10-17 23:34:00,1.554,1.55401,1.55357,1.55357,387499997.0
2005-10-17 23:35:00,1.55353,1.55392,1.55353,1.55383,241899999.0
2005-10-17 23:36:00,1.55373,1.55421,1.55363,1.5541,162800000.0
2005-10-17 23:37:00,1.55384,1.55425,1.55375,1.55406,274899997.0
2005-10-17 23:38:00,1.55438,1.55438,1.55374,1.55388,254800001.0
2005-10-17 23:39:00,1.55384,1.5543,1.55384,1.5543,286000004.0
2005-10-17 23:40:00,1.55432,1.55445,1.55392,1.55405,299199999.0
2005-10-17 23:41:00,1.55425,1.55443,1.5536,1.5536,308299998.0
2005-10-17 23:42:00,1.55432,1.55449,1.55376,1.55376,357300001.0
2005-10-17 23:43:00,1.55397,1.55405,1.55364,1.55364,472100001.0
2005-10-17 23:44:00,1.55385,1.55417,1.55377,1.55407,395899997.0
2005-10-17 23:45:00,1.55412,1.55423,1.55388,1.554,418799998.0
2005-10-17 23:46:00,1.55397,1.55437,1.55373,1.55406,300699995.0
2005-10-17 23:47:00,1.55363,1.55408,1.55352,1.55367,282299999.0
2005-10-17 23:48:00,1.55397,1.55434,1.55368,1.55369,214199999.0
2005-10-17 23:49:00,1.55395,1.55452,1.55395,1.55446,249099997.0
2005-10-17 23:50:00,1.55444,1.55454,1.55426,1.55445,278900001.0
2005-10-17 23:51:00,1.55401,1.55453,1.55398,1.55419,413399998.0
2005-10-17 23:52:00,1.55434,1.55451,1.55385,1.55433,350900002.0
2005-10-17 23:53:00,1.5543,1.55443,1.55398,1.5541,242800001.0
2005-10-17 23:54:00,1.55385,1.55442,1.55368,1.55373,395900004.0
2005-10-17 23:55:00,1.5537,1.55423,1.55355,1.5542,261400004.0
2005-10-17 23:56:00,1.554,1.55447,1.55388,1.55433,358599997.0
2005-10-17 23:57:00,1.5542,1.55466,1.5541,1.5541,390300001.0
2005-10-17 23:58:00,1.55398,1.5545,1.55398,1.55418,253099999.0
2005-10-17 23:59:00,1.55378,1.55435,1.55377,1.5543,180600001.0
2005-10-18 00:00:00,1.55435,1.55435,1.5543,1.5543,40800000.0
2005-10-18 00:01:00,1.55425,1.55425,1.55402,1.55425,212199999.0
2005-10-18 00:02:00,1.55424,1.55433,1.55422,1.55433,188300002.0
2005-10-18 00:03:00,1.55431,1.55441,1.55431,1.55441,51600001.0
2005-10-18 00:04:00,1.55441,1.55441,1.55412,1.55412,181200001.0
2005-10-18 00:05:00,1.55409,1.55419,1.55403,1.55412,212099997.0
2005-10-18 00:06:00,1.55377,1.55399,1.55362,1.55385,311600002.0
2005-10-18 00:07:00,1.55393,1.55415,1.55388,1.55415,257200002.0
2005-10-18 00:08:00,1.55396,1.5541,1.55396,1.5541,124000002.0
2005-10-18 00:09:00,1.55412,1.55412,1.55384,1.55386,307099998.0
2005-10-18 00:10:00,1.5539,1.55404,1.55365,1.55382,431300000.0
2005-10-18 00:11:00,1.55398,1.55411,1.55391,1.55409,294099999.0
2005-10-18 00:12:00,1.55413,1.55434,1.55399,1.55417,360100002.0
2005-10-18 00:13:00,1.55422,1.55436,1.55406,1.55436,274800004.0
2005-10-18 00:14:00,1.55426,1.55443,1.55417,1.55425,89400000.0
2005-10-18 00:15:00,1.55431,1.55439,1.55424,1.55426,71800000.0
2005-10-18 00:16:00,1.5543,1.55442,1.5543,1.55438,44800000.0
2005-10-18 00:17:00,1.55416,1.5543,1.55397,1.55414,305300002.0
2005-10-18 00:18:00,1.55407,1.55418,1.5539,1.55412,327300004.0
2005-10-18 00:19:00,1.55417,1.55438,1.55416,1.55424,186100000.0
2005-10-18 00:20:00,1.55451,1.5546,1.55418,1.55427,344000001.0
2005-10-18 00:21:00,1.55426,1.55455,1.55414,1.55429,274000002.0
2005-10-18 00:22:00,1.55442,1.55445,1.55416,1.55445,225800001.0
2005-10-18 00:23:00,1.55424,1.5544,1.55416,1.55431,202200000.0
2005-10-18 00:24:00,1.55439,1.55449,1.55421,1.55421,403999999.0
2005-10-18 00:25:00,1.55439,1.55455,1.55432,1.55455,322300002.0
2005-10-18 00:26:00,1.55447,1.55455,1.55436,1.55447,166999999.0
2005-10-18 00:27:00,1.55442,1.55458,1.55441,1.55458,202100001.0
2005-10-18 00:28:00,1.55467,1.55476,1.55457,1.55467,232399998.0
2005-10-18 00:29:00,1.55465,1.55475,1.55446,1.55452,294700002.0
2005-10-18 00:30:00,1.55463,1.55463,1.55435,1.55443,236100000.0
2005-10-18 00:31:00,1.55462,1.55471,1.55434,1.55434,327900002.0
2005-10-18 00:32:00,1.55443,1.5546,1.55425,1.55439,340799997.0
2005-10-18 00:33:00,1.55447,1.5546,1.55431,1.55438,417900002.0
2005-10-18 00:34:00,1.5544,1.55448,1.55426,1.55431,400300004.0
2005-10-18 00:35:00,1.55418,1.55443,1.55409,1.55441,322800001.0
2005-10-18 00:36:00,1.55421,1.55459,1.5542,1.55444,313399999.0
2005-10-18 00:37:00,1.5548,1.55483,1.55413,1.55427,424699995.0
2005-10-18 00:38:00,1.55427,1.55437,1.55426,1.55432,197500005.0
2005-10-18 00:39:00,1.55429,1.55447,1.55415,1.55417,422000009.0
2005-10-18 00:40:00,1.55413,1.55421,1.55403,1.55412,202600002.0
2005-10-18 00:41:00,1.55392,1.55418,1.55392,1.55399,392299997.0
2005-10-18 00:42:00,1.5541,1.55428,1.55406,1.55417,403000000.0
2005-10-18 00:43:00,1.55406,1.55426,1.55395,1.55426,337700004.0
2005-10-18 00:44:00,1.55396,1.55417,1.55396,1.5541,133000001.0
2005-10-18 00:45:00,1.55392,1.55406,1.55372,1.55381,201200001.0
2005-10-18 00:46:00,1.55368,1.55395,1.55368,1.5539,236699999.0
2005-10-18 00:47:00,1.55389,1.55395,1.55386,1.55393,81700001.0
2005-10-18 00:48:00,1.55386,1.55403,1.5538,1.55393,198700002.0
2005-10-18 00:49:00,1.55383,1.55413,1.55383,1.55392,260900004.0
2005-10-18 00:50:00,1.55379,1.55401,1.55376,1.55381,199000001.0
2005-10-18 00:51:00,1.55354,1.55399,1.55354,1.55399,192400001.0
2005-10-18 00:52:00,1.55399,1.55413,1.55385,1.55413,235600004.0
2005-10-18 00:53:00,1.55398,1.55419,1.55397,1.5541,217000002.0
2005-10-18 00:54:00,1.55415,1.55431,1.55388,1.55392,222000000.0
2005-10-18 00:55:00,1.55371,1.55388,1.55362,1.5538,414200003.0
2005-10-18 00:56:00,1.55375,1.55395,1.55372,1.55382,398999999.0
2005-10-18 00:57:00,1.5537,1.55434,1.5537,1.55391,289800000.0
2005-10-18 00:58:00,1.55392,1.55404,1.55378,1.55394,342900002.0
2005-10-18 00:59:00,1.55388,1.554,1.55363,1.554,245300000.0
2005-10-18 01:00:00,1.55403,1.55433,1.55399,1.55419,185500001.0
2005-10-18 01:01:00,1.55419,1.55434,1.55391,1.55406,346599996.0
2005-10-18 01:02:00,1.55413,1.55413,1.55391,1.55397,215299998.0
2005-10-18 01:03:00,1.55376,1.55405,1.55376,1.55405,26800000.0
2005-10-18 01:04:00,1.55408,1.55408,1.5538,1.55389,663199999.0
2005-10-18 01:05:00,1.554,1.55405,1.55381,1.55397,251700003.0
2005-10-18 01:06:00,1.55396,1.55405,1.55381,1.55395,173600001.0
2005-10-18 01:07:00,1.55399,1.55422,1.55399,1.55416,217999998.0
2005-10-18 01:08:00,1.5538,1.55434,1.55377,1.55416,293600006.0
2005-10-18 01:09:00,1.55396,1.55413,1.55394,1.55402,283800004.0
2005-10-18 01:10:00,1.55363,1.55436,1.55363,1.55416,306900000.0
2005-10-18 01:11:00,1.55411,1.55437,1.55384,1.55435,187600000.0
2005-10-18 01:12:00,1.55401,1.55411,1.55385,1.55385,409000003.0
2005-10-18 01:13:00,1.55406,1.55414,1.55384,1.55384,173900001.0
2005-10-18 01:14:00,1.55383,1.55398,1.55376,1.55389,343900003.0
2005-10-18 01:15:00,1.5541,1.5541,1.55388,1.55388,211599998.0
2005-10-18 01:16:00,1.5538,1.55395,1.5538,1.55395,99899999.0
2005-10-18 01:17:00,1.55412,1.55413,1.55352,1.55352,311300000.0
2005-10-18 01:18:00,1.55402,1.55412,1.55393,1.55393,255200002.0
2005-10-18 01:19:00,1.554,1.55412,1.55383,1.55405,392799998.0
2005-10-18 01:20:00,1.55401,1.55408,1.55391,1.55391,164400002.0
2005-10-18 01:21:00,1.55376,1.554,1.5536,1.55384,371699997.0
2005-10-18 01:22:00,1.55392,1.5541,1.55392,1.554,248099999.0
2005-10-18 01:23:00,1.55402,1.55407,1.55387,1.55407,321500001.0
2005-10-18 01:24:00,1.55393,1.55403,1.55373,1.55382,123300000.0
2005-10-18 01:25:00,1.55381,1.55389,1.55367,1.55379,63199998.0
2005-10-18 01:26:00,1.55405,1.55405,1.554,1.554,90999999.0
2005-10-18 01:27:00,1.55379,1.55399,1.55379,1.55399,551400007.0
2005-10-18 01:28:00,1.55386,1.55403,1.55383,1.55403,247800004.0
2005-10-18 01:29:00,1.55389,1.554,1.55381,1.55395,92799999.0
2005-10-18 01:30:00,1.554,1.554,1.55385,1.55385,110100001.0
2005-10-18 01:31:00,1.55389,1.554,1.55385,1.55397,91100000.0
2005-10-18 01:32:00,1.55396,1.55403,1.55381,1.55397,353300001.0
2005-10-18 01:33:00,1.55382,1.55395,1.55375,1.55395,273900001.0
2005-10-18 01:34:00,1.55366,1.55403,1.55366,1.55395,354099996.0
2005-10-18 01:35:00,1.55397,1.55397,1.55361,1.55375,289700000.0
2005-10-18 01:36:00,1.55378,1.55383,1.55358,1.55376,236400001.0
2005-10-18 01:37:00,1.55375,1.55395,1.55375,1.5539,221199999.0
2005-10-18 01:38:00,1.55395,1.55398,1.55378,1.55393,292800002.0
2005-10-18 01:39:00,1.55392,1.554,1.5538,1.5538,352399994.0
2005-10-18 01:40:00,1.55402,1.55412,1.55389,1.55389,360099998.0
2005-10-18 01:41:00,1.55402,1.55402,1.5538,1.55386,209599998.0
2005-10-18 01:42:00,1.55364,1.55391,1.5536,1.55391,240499999.0
2005-10-18 01:43:00,1.55382,1.55382,1.55349,1.55362,193300001.0
2005-10-18 01:44:00,1.55354,1.55362,1.55335,1.55335,248499999.0
2005-10-18 01:45:00,1.55348,1.5538,1.55344,1.55373,417400005.0
2005-10-18 01:46:00,1.55368,1.55379,1.55358,1.55374,247199997.0
2005-10-18 01:47:00,1.55368,1.55368,1.55346,1.5535,159800001.0
2005-10-18 01:48:00,1.55393,1.55421,1.5539,1.55408,219499997.0
2005-10-18 01:49:00,1.55407,1.55422,1.55379,1.55403,394999999.0
2005-10-18 01:50:00,1.55419,1.55422,1.55398,1.55414,346700003.0
2005-10-18 01:51:00,1.55412,1.55431,1.55398,1.55415,281100001.0
2005-10-18 01:52:00,1.55387,1.55423,1.55387,1.55401,343600000.0
2005-10-18 01:53:00,1.55411,1.55421,1.55394,1.55408,187899997.0
2005-10-18 01:54:00,1.55417,1.55417,1.55395,1.55397,304600003.0
2005-10-18 01:55:00,1.55402,1.55424,1.55391,1.55397,324999998.0
2005-10-18 01:56:00,1.55408,1.55408,1.55385,1.55408,306000007.0
2005-10-18 01:57:00,1.55422,1.55433,1.55416,1.55424,129400002.0
2005-10-18 01:58:00,1.55425,1.55447,1.55423,1.55436,360900001.0
2005-10-18 01:59:00,1.55436,1.55443,1.55421,1.55435,243599998.0
2005-10-18 02:00:00,1.5544,1.5544,1.55398,1.55402,108800000.0
2005-10-18 02:01:00,1.55415,1.55432,1.55415,1.55432,202100001.0
2005-10-18 02:02:00,1.55426,1.55432,1.55405,1.55414,305999992.0
2005-10-18 02:03:00,1.55406,1.55437,1.55388,1.55413,247699999.0
2005-10-18 02:04:00,1.55413,1.55423,1.55392,1.55415,442900004.0
2005-10-18 02:05:00,1.55394,1.55414,1.55372,1.55385,389999999.0
2005-10-18 02:06:00,1.55388,1.55418,1.55381,1.5541,182999998.0
2005-10-18 02:07:00,1.55411,1.55433,1.5541,1.5543,401100005.0
2005-10-18 02:08:00,1.55425,1.55425,1.55387,1.55387,198199999.0
2005-10-18 02:09:00,1.55409,1.55425,1.55398,1.55412,378799996.0
2005-10-18 02:10:00,1.55416,1.55416,1.55393,1.55393,205400001.0
2005-10-18 02:11:00,1.55402,1.55402,1.55362,1.5537,252300002.0
2005-10-18 02:12:00,1.55388,1.55401,1.55374,1.55387,250800008.0
2005-10-18 02:13:00,1.55397,1.55398,1.55386,1.55388,150400004.0
2005-10-18 02:14:00,1.55402,1.5541,1.55394,1.55402,322100003.0
2005-10-18 02:15:00,1.55404,1.55419,1.55394,1.55394,241500001.0
2005-10-18 02:16:00,1.55409,1.55411,1.55394,1.55396,117299999.0
2005-10-18 02:17:00,1.55412,1.55428,1.55402,1.55413,423800001.0
2005-10-18 02:18:00,1.55403,1.55423,1.55396,1.55423,183000001.0
2005-10-18 02:19:00,1.55418,1.55422,1.55405,1.55422,381800001.0
2005-10-18 02:20:00,1.55408,1.55421,1.55397,1.55409,214100003.0
2005-10-18 02:21:00,1.55399,1.55436,1.55394,1.55432,429100000.0
2005-10-18 02:22:00,1.55411,1.5542,1.55399,1.55401,426200000.0
2005-10-18 02:23:00,1.55413,1.55423,1.55399,1.55413,483300006.0
2005-10-18 02:24:00,1.55412,1.55418,1.5539,1.55413,253199998.0
2005-10-18 02:25:00,1.55403,1.55415,1.55393,1.55394,320899997.0
2005-10-18 02:26:00,1.55408,1.5542,1.55397,1.55415,324799995.0
2005-10-18 02:27:00,1.5541,1.55413,1.5539,1.5539,373700003.0
2005-10-18 02:28:00,1.55401,1.55412,1.55385,1.55388,268400000.0
2005-10-18 02:29:00,1.55395,1.55405,1.55376,1.55397,239000007.0
2005-10-18 02:30:00,1.55386,1.55395,1.55366,1.55387,110200001.0
2005-10-18 02:31:00,1.55383,1.55397,1.55378,1.55397,110199999.0
2005-10-18 02:32:00,1.55392,1.55413,1.55381,1.55405,310799998.0
2005-10-18 02:33:00,1.55381,1.55393,1.55379,1.55387,101600001.0
2005-10-18 02:34:00,1.55398,1.55398,1.55388,1.55396,134100000.0
2005-10-18 02:35:00,1.55401,1.55406,1.55379,1.55392,412400005.0
2005-10-18 02:36:00,1.55385,1.55408,1.55374,1.55392,300400002.0
2005-10-18 02:37:00,1.5539,1.55421,1.5539,1.55413,177299999.0
2005-10-18 02:38:00,1.55395,1.55417,1.55378,1.55413,330500004.0
2005-10-18 02:39:00,1.55395,1.5541,1.55395,1.55397,195099997.0
2005-10-18 02:40:00,1.55415,1.55415,1.55398,1.55398,154900001.0
2005-10-18 02:41:00,1.55397,1.55399,1.55374,1.55376,350799998.0
2005-10-18 02:42:00,1.55386,1.55402,1.55379,1.55392,251000000.0
2005-10-18 02:43:00,1.55395,1.55395,1.5539,1.5539,68100001.0
2005-10-18 02:44:00,1.55388,1.5541,1.55388,1.5541,132600001.0
2005-10-18 02:45:00,1.55394,1.55406,1.5539,1.55405,314100003.0
2005-10-18 02:46:00,1.55395,1.55408,1.55387,1.55405,398499996.0
2005-10-18 02:47:00,1.55395,1.55405,1.55379,1.55397,428699998.0
2005-10-18 02:48:00,1.55392,1.55405,1.55376,1.55394,311599996.0
2005-10-18 02:49:00,1.55391,1.55408,1.55387,1.55387,233499999.0
2005-10-18 02:50:00,1.55382,1.55399,1.55374,1.55397,209200000.0
2005-10-18 02:51:00,1.55383,1.55395,1.55361,1.5537,309900004.0
2005-10-18 02:52:00,1.55369,1.55372,1.55347,1.55356,195600001.0
2005-10-18 02:53:00,1.55367,1.55373,1.55348,1.55352,216700003.0
2005-10-18 02:54:00,1.55352,1.55365,1.55352,1.55365,78499998.0
2005-10-18 02:55:00,1.55358,1.5536,1.55344,1.55356,251400003.0
2005-10-18 02:56:00,1.55362,1.55367,1.55346,1.55359,200200000.0
2005-10-18 02:57:00,1.55365,1.5537,1.55308,1.55322,436300000.0
2005-10-18 02:58:00,1.55355,1.55367,1.55345,1.55358,135000000.0
2005-10-18 02:59:00,1.55362,1.55385,1.55356,1.55374,213500001.0
2005-10-18 03:00:00,1.5538,1.5539,1.55362,1.55367,183500001.0
2005-10-18 03:01:00,1.55366,1.5539,1.55366,1.5538,427699999.0
2005-10-18 03:02:00,1.55372,1.5538,1.55338,1.55338,203499998.0
2005-10-18 03:03:00,1.55371,1.55378,1.55359,1.55372,25600000.0
2005-10-18 03:04:00,1.55373,1.55384,1.55367,1.55381,47200000.0
2005-10-18 03:05:00,1.55373,1.5539,1.55364,1.55378,57500000.0
2005-10-18 03:06:00,1.55372,1.55391,1.5537,1.55388,327900000.0
2005-10-18 03:07:00,1.55375,1.5538,1.55359,1.55367,172599998.0
2005-10-18 03:08:00,1.5538,1.55385,1.55363,1.5537,336500006.0
2005-10-18 03:09:00,1.55358,1.5539,1.55339,1.55369,397200004.0
2005-10-18 03:10:00,1.5538,1.55385,1.5536,1.55364,230100005.0
2005-10-18 03:11:00,1.55362,1.55387,1.55361,1.55377,167000000.0
2005-10-18 03:12:00,1.55372,1.55387,1.5534,1.55376,273400001.0
2005-10-18 03:13:00,1.55393,1.55393,1.55369,1.5537,302000005.0
2005-10-18 03:14:00,1.55363,1.55388,1.55363,1.55385,263600003.0
2005-10-18 03:15:00,1.55382,1.55382,1.55363,1.55363,59900000.0
2005-10-18 03:16:00,1.55362,1.55386,1.55354,1.5537,159799998.0
2005-10-18 03:17:00,1.55383,1.55387,1.55365,1.55376,355600004.0
2005-10-18 03:18:00,1.55382,1.55388,1.55373,1.55377,172200001.0
2005-10-18 03:19:00,1.55397,1.55399,1.55379,1.55379,139000000.0
2005-10-18 03:20:00,1.55377,1.55395,1.55377,1.55395,141099999.0
2005-10-18 03:21:00,1.5538,1.5539,1.5538,1.5539,43900002.0
2005-10-18 03:22:00,1.5535,1.55411,1.5535,1.55411,216899999.0
2005-10-18 03:23:00,1.55388,1.55389,1.55364,1.55364,296399998.0
2005-10-18 03:24:00,1.55373,1.55389,1.55373,1.55377,331099998.0
2005-10-18 03:25:00,1.55366,1.55383,1.5535,1.5535,339600000.0
2005-10-18 03:26:00,1.55361,1.55381,1.55355,1.5537,457099994.0
2005-10-18 03:27:00,1.55365,1.55377,1.55365,1.55377,95799999.0
2005-10-18 03:28:00,1.55372,1.55388,1.55367,1.55369,432500003.0
2005-10-18 03:29:00,1.55355,1.55377,1.55355,1.55377,119800004.0
2005-10-18 03:30:00,1.55356,1.55368,1.55356,1.55368,49500000.0
2005-10-18 03:31:00,1.55365,1.55377,1.55365,1.55377,79000002.0
2005-10-18 03:32:00,1.55368,1.55378,1.55352,1.55369,339700001.0
2005-10-18 03:33:00,1.55369,1.55379,1.55361,1.55375,162500001.0
2005-10-18 03:34:00,1.55377,1.55391,1.55362,1.55379,375299997.0
2005-10-18 03:35:00,1.55377,1.55381,1.55359,1.55366,252499996.0
2005-10-18 03:36:00,1.5538,1.55386,1.55363,1.55365,238200002.0
2005-10-18 03:37:00,1.55354,1.55379,1.55354,1.5537,328400000.0
2005-10-18 03:38:00,1.55372,1.55379,1.55361,1.55367,241699995.0
2005-10-18 03:39:00,1.55364,1.55379,1.55354,1.5537,308699996.0
2005-10-18 03:40:00,1.55375,1.55375,1.55345,1.5535,170500001.0
2005-10-18 03:41:00,1.55363,1.55384,1.55346,1.55346,212800003.0
2005-10-18 03:42:00,1.55359,1.55381,1.55328,1.5534,381300006.0
2005-10-18 03:43:00,1.55369,1.55378,1.55353,1.55353,380500000.0
2005-10-18 03:44:00,1.55367,1.55368,1.55347,1.5536,406700005.0
2005-10-18 03:45:00,1.55367,1.55375,1.55353,1.5537,599800004.0
2005-10-18 03:46:00,1.55375,1.55386,1.55362,1.55379,263799996.0
2005-10-18 03:47:00,1.55361,1.55374,1.55359,1.55368,255900000.0
2005-10-18 03:48:00,1.55361,1.55374,1.55356,1.55362,305699998.0
2005-10-18 03:49:00,1.5538,1.55384,1.55366,1.55373,221899998.0
2005-10-18 03:50:00,1.55368,1.55373,1.55358,1.55366,167099998.0
2005-10-18 03:51:00,1.55355,1.55405,1.55344,1.5538,318500003.0
2005-10-18 03:52:00,1.55348,1.55366,1.55344,1.55358,180499997.0
2005-10-18 03:53:00,1.5536,1.55365,1.55352,1.55358,72100000.0
2005-10-18 03:54:00,1.55357,1.55362,1.55336,1.55362,241199996.0
2005-10-18 03:55:00,1.55363,1.55378,1.55354,1.55361,238800001.0
2005-10-18 03:56:00,1.55354,1.55379,1.55354,1.55374,298199999.0
2005-10-18 03:57:00,1.55366,1.55383,1.55363,1.55375,215099995.0
2005-10-18 03:58:00,1.55379,1.55392,1.55371,1.55374,145000001.0
2005-10-18 03:59:00,1.55377,1.55398,1.55377,1.55386,340800000.0
2005-10-18 04:00:00,1.55345,1.55391,1.55343,1.55362,345999998.0
2005-10-18 04:01:00,1.55372,1.55388,1.55365,1.55378,201299999.0
2005-10-18 04:02:00,1.55347,1.55382,1.55335,1.55378,356200004.0
2005-10-18 04:03:00,1.55365,1.55384,1.55337,1.55337,275300000.0
2005-10-18 04:04:00,1.55384,1.55392,1.55384,1.55392,82999998.0
2005-10-18 04:05:00,1.55391,1.55396,1.55377,1.55388,241400000.0
2005-10-18 04:06:00,1.55367,1.55382,1.5536,1.55382,197099998.0
2005-10-18 04:07:00,1.5538,1.55383,1.55358,1.55373,223199998.0
2005-10-18 04:08:00,1.55379,1.55402,1.55349,1.55372,430200005.0
2005-10-18 04:09:00,1.5535,1.55381,1.55334,1.5537,288800001.0
2005-10-18 04:10:00,1.5537,1.55375,1.5536,1.55367,108100000.0
2005-10-18 04:11:00,1.5536,1.55375,1.55352,1.55365,206900001.0
2005-10-18 04:12:00,1.55372,1.55385,1.55371,1.55371,193099999.0
2005-10-18 04:13:00,1.55377,1.55377,1.55354,1.55364,151700001.0
2005-10-18 04:14:00,1.55362,1.55385,1.55351,1.55359,287800000.0
2005-10-18 04:15:00,1.55346,1.55378,1.55311,1.5532,452300008.0
2005-10-18 04:16:00,1.55361,1.55371,1.55344,1.55353,356499999.0
2005-10-18 04:17:00,1.5536,1.5536,1.5535,1.5535,56100000.0
2005-10-18 04:18:00,1.5536,1.55379,1.55337,1.55355,323100002.0
2005-10-18 04:19:00,1.55341,1.5536,1.55338,1.55355,298200001.0
2005-10-18 04:20:00,1.55363,1.55363,1.55335,1.55335,99900002.0
2005-10-18 04:21:00,1.55358,1.55368,1.55344,1.5535,358899999.0
2005-10-18 04:22:00,1.5535,1.55381,1.55341,1.55381,153800000.0
2005-10-18 04:23:00,1.55342,1.55365,1.55342,1.55352,525000003.0
2005-10-18 04:24:00,1.55342,1.55368,1.55331,1.55365,321900001.0
2005-10-18 04:25:00,1.55385,1.55391,1.55342,1.55363,346299995.0
2005-10-18 04:26:00,1.55362,1.55374,1.55355,1.55374,292600005.0
2005-10-18 04:27:00,1.55372,1.55372,1.55365,1.55365,44000001.0
2005-10-18 04:28:00,1.55352,1.55371,1.55352,1.55371,33800000.0
2005-10-18 04:29:00,1.55368,1.55378,1.55362,1.55377,70399999.0
2005-10-18 04:30:00,1.55383,1.55387,1.55363,1.55387,298300000.0
2005-10-18 04:31:00,1.55382,1.55395,1.55382,1.55395,71099998.0
2005-10-18 04:32:00,1.5538,1.55395,1.5538,1.55395,175700001.0
2005-10-18 04:33:00,1.5539,1.55395,1.55378,1.55395,170100003.0
2005-10-18 04:34:00,1.55366,1.55377,1.55366,1.55377,84000000.0
2005-10-18 04:35:00,1.55358,1.55375,1.55349,1.55375,190300000.0
2005-10-18 04:36:00,1.55375,1.55375,1.5537,1.5537,16800000.0
2005-10-18 04:37:00,1.55372,1.55377,1.55353,1.55368,334099994.0
2005-10-18 04:38:00,1.5537,1.55375,1.55359,1.55368,210099999.0
2005-10-18 04:39:00,1.55363,1.55394,1.55336,1.55344,196400000.0
2005-10-18 04:40:00,1.55371,1.55371,1.55348,1.55348,294700003.0
2005-10-18 04:41:00,1.55344,1.55365,1.55344,1.55348,154999998.0
2005-10-18 04:42:00,1.55342,1.55376,1.55339,1.55374,374400002.0
2005-10-18 04:43:00,1.55372,1.55372,1.5533,1.55342,132800000.0
2005-10-18 04:44:00,1.55375,1.55375,1.5537,1.5537,15200000.0
2005-10-18 04:45:00,1.554,1.554,1.55341,1.55358,390500003.0
2005-10-18 04:46:00,1.5537,1.5537,1.5536,1.5536,80799999.0
2005-10-18 04:47:00,1.55359,1.55375,1.55353,1.55373,254199998.0
2005-10-18 04:48:00,1.55363,1.55381,1.55341,1.55366,373600000.0
2005-10-18 04:49:00,1.55385,1.55394,1.55356,1.55359,252699999.0
2005-10-18 04:50:00,1.55352,1.55384,1.55338,1.55384,212199999.0
2005-10-18 04:51:00,1.55395,1.55399,1.55347,1.55351,177299999.0
2005-10-18 04:52:00,1.55377,1.55379,1.55362,1.55369,216000000.0
2005-10-18 04:53:00,1.55371,1.55393,1.55355,1.55355,192999999.0
2005-10-18 04:54:00,1.55368,1.55385,1.55365,1.55385,128900000.0
2005-10-18 04:55:00,1.55367,1.55384,1.55367,1.55384,66000000.0
2005-10-18 04:56:00,1.55375,1.55379,1.55354,1.55354,266100003.0
2005-10-18 04:57:00,1.55383,1.55402,1.55375,1.55394,306699998.0
2005-10-18 04:58:00,1.55404,1.55411,1.55391,1.55398,395800001.0
2005-10-18 04:59:00,1.55408,1.55408,1.55392,1.55392,112700000.0
2005-10-18 05:00:00,1.55368,1.55411,1.55363,1.55392,353300002.0
2005-10-18 05:01:00,1.55399,1.55399,1.55383,1.55383,179000000.0
2005-10-18 05:02:00,1.55368,1.55395,1.55368,1.5539,344000006.0
2005-10-18 05:03:00,1.55383,1.55392,1.55368,1.5538,153000002.0
2005-10-18 05:04:00,1.55368,1.5541,1.55357,1.55407,333399998.0
2005-10-18 05:05:00,1.55388,1.55405,1.5536,1.55405,278900004.0
2005-10-18 05:06:00,1.55411,1.55411,1.55354,1.55354,134600003.0
2005-10-18 05:07:00,1.5538,1.55385,1.55372,1.55383,310100000.0
2005-10-18 05:08:00,1.55369,1.55381,1.55364,1.55377,313900000.0
2005-10-18 05:09:00,1.5537,1.55384,1.55367,1.55375,182200000.0
2005-10-18 05:10:00,1.55345,1.554,1.55337,1.55376,346000004.0
2005-10-18 05:11:00,1.55362,1.55381,1.55351,1.55366,313900003.0
2005-10-18 05:12:00,1.55376,1.55398,1.55358,1.55363,279500000.0
2005-10-18 05:13:00,1.55379,1.55385,1.5537,1.5538,145800001.0
2005-10-18 05:14:00,1.55368,1.55381,1.55364,1.55372,255499997.0
2005-10-18 05:15:00,1.55368,1.55368,1.55355,1.55355,43099998.0
2005-10-18 05:16:00,1.55368,1.5537,1.55355,1.55359,131600000.0
2005-10-18 05:17:00,1.55367,1.55375,1.55363,1.55375,40700000.0
2005-10-18 05:18:00,1.55359,1.55375,1.55356,1.55356,265199995.0
2005-10-18 05:19:00,1.55363,1.55363,1.55346,1.55346,66500002.0
2005-10-18 05:20:00,1.55363,1.55379,1.55363,1.55379,81499998.0
2005-10-18 05:21:00,1.55355,1.5541,1.55355,1.55395,213799996.0
2005-10-18 05:22:00,1.55375,1.55378,1.55362,1.55366,158500001.0
2005-10-18 05:23:00,1.55366,1.55378,1.55356,1.55364,189400003.0
2005-10-18 05:24:00,1.55369,1.55382,1.55345,1.5537,275000002.0
2005-10-18 05:25:00,1.5537,1.55389,1.5537,1.55388,412900005.0
2005-10-18 05:26:00,1.55375,1.55392,1.55357,1.55378,346899999.0
2005-10-18 05:27:00,1.55375,1.554,1.55352,1.55364,327300000.0
2005-10-18 05:28:00,1.55382,1.55385,1.55338,1.55382,342699999.0
2005-10-18 05:29:00,1.55392,1.55394,1.55376,1.55384,249199999.0
2005-10-18 05:30:00,1.55343,1.55399,1.55343,1.5538,321700000.0
2005-10-18 05:31:00,1.5539,1.55395,1.5539,1.55395,142900000.0
2005-10-18 05:32:00,1.5539,1.55395,1.55379,1.5538,280600001.0
2005-10-18 05:33:00,1.55383,1.55397,1.55368,1.55388,204800000.0
2005-10-18 05:34:00,1.5539,1.55396,1.55377,1.55383,226999998.0
2005-10-18 05:35:00,1.55348,1.55412,1.55347,1.55412,404200002.0
2005-10-18 05:36:00,1.55324,1.55401,1.55324,1.55382,416999997.0
2005-10-18 05:37:00,1.55378,1.55385,1.55359,1.55375,273600000.0
2005-10-18 05:38:00,1.55385,1.55388,1.55385,1.55388,24800000.0
2005-10-18 05:39:00,1.5538,1.55385,1.55364,1.55366,351000000.0
2005-10-18 05:40:00,1.55376,1.55385,1.5536,1.55375,100000000.0
2005-10-18 05:41:00,1.55372,1.55385,1.55372,1.55385,33600001.0
2005-10-18 05:42:00,1.55368,1.5538,1.55362,1.55375,79100002.0
2005-10-18 05:43:00,1.55363,1.55388,1.55363,1.55385,230799999.0
2005-10-18 05:44:00,1.55385,1.55385,1.55363,1.55363,150499996.0
2005-10-18 05:45:00,1.55382,1.55397,1.55374,1.55385,147599997.0
2005-10-18 05:46:00,1.55403,1.55406,1.55375,1.55382,354500003.0
2005-10-18 05:47:00,1.55392,1.55402,1.55373,1.55389,316400001.0
2005-10-18 05:48:00,1.55392,1.55397,1.55377,1.55377,332699997.0
2005-10-18 05:49:00,1.5539,1.55397,1.55367,1.55383,484100001.0
2005-10-18 05:50:00,1.55346,1.55376,1.55325,1.55359,340699998.0
2005-10-18 05:51:00,1.55393,1.55399,1.55369,1.55374,286800002.0
2005-10-18 05:52:00,1.55375,1.55395,1.55372,1.5539,213800001.0
2005-10-18 05:53:00,1.55388,1.55393,1.55366,1.55369,543299997.0
2005-10-18 05:54:00,1.55382,1.55393,1.55364,1.55364,323700000.0
2005-10-18 05:55:00,1.55362,1.55385,1.55362,1.5538,211800001.0
2005-10-18 05:56:00,1.5538,1.55383,1.55371,1.55375,76000000.0
2005-10-18 05:57:00,1.55373,1.55396,1.55354,1.55384,353700000.0
2005-10-18 05:58:00,1.55404,1.55404,1.55362,1.5537,224200000.0
2005-10-18 05:59:00,1.55383,1.55383,1.55362,1.55362,357999999.0
2005-10-18 06:00:00,1.55372,1.55378,1.55352,1.5537,182600002.0
2005-10-18 06:01:00,1.55375,1.55378,1.55354,1.55356,270899999.0
2005-10-18 06:02:00,1.55367,1.55368,1.55355,1.55358,149000001.0
2005-10-18 06:03:00,1.5537,1.55375,1.5536,1.55368,249500001.0
2005-10-18 06:04:00,1.5535,1.55374,1.5535,1.5537,595899999.0
2005-10-18 06:05:00,1.55363,1.55377,1.55362,1.5537,266599998.0
2005-10-18 06:06:00,1.55365,1.55373,1.55352,1.5536,554200006.0
2005-10-18 06:07:00,1.55343,1.5537,1.55341,1.55354,133900000.0
2005-10-18 06:08:00,1.55361,1.55375,1.55346,1.55363,344200004.0
2005-10-18 06:09:00,1.5537,1.55378,1.55357,1.55362,311500003.0
2005-10-18 06:10:00,1.55368,1.55368,1.55342,1.55346,259499999.0
2005-10-18 06:11:00,1.55372,1.55378,1.55357,1.5537,253600000.0
2005-10-18 06:12:00,1.5535,1.55382,1.5535,1.55382,287600000.0
2005-10-18 06:13:00,1.55375,1.55375,1.55355,1.55355,207700001.0
2005-10-18 06:14:00,1.55368,1.55378,1.55359,1.55372,210000000.0
2005-10-18 06:15:00,1.55395,1.554,1.55346,1.55378,404000001.0
2005-10-18 06:16:00,1.55365,1.55377,1.55356,1.55366,257000003.0
2005-10-18 06:17:00,1.55362,1.55383,1.55362,1.55383,113600000.0
2005-10-18 06:18:00,1.55385,1.55385,1.55364,1.5537,261600001.0
2005-10-18 06:19:00,1.5537,1.55385,1.55361,1.55375,282199998.0
2005-10-18 06:20:00,1.55355,1.55374,1.55331,1.55347,379300003.0
2005-10-18 06:21:00,1.5538,1.55385,1.5538,1.55385,22400000.0
2005-10-18 06:22:00,1.55385,1.55385,1.55362,1.55362,186299999.0
2005-10-18 06:23:00,1.55383,1.55385,1.55355,1.55371,366300000.0
2005-10-18 06:24:00,1.55338,1.55393,1.55328,1.55374,330900001.0
2005-10-18 06:25:00,1.5538,1.55385,1.55366,1.55366,283100000.0
2005-10-18 06:26:00,1.5538,1.55387,1.55353,1.55377,302099997.0
2005-10-18 06:27:00,1.55385,1.55388,1.55373,1.5538,361100003.0
2005-10-18 06:28:00,1.55388,1.55388,1.55365,1.55366,195700001.0
2005-10-18 06:29:00,1.55379,1.55383,1.55366,1.55366,372300003.0
2005-10-18 06:30:00,1.55358,1.55372,1.55349,1.55356,302599995.0
2005-10-18 06:31:00,1.55359,1.55369,1.55351,1.55361,133299999.0
2005-10-18 06:32:00,1.55355,1.55371,1.55353,1.55363,224400000.0
2005-10-18 06:33:00,1.55356,1.55367,1.55342,1.55342,280100001.0
2005-10-18 06:34:00,1.55351,1.55364,1.55344,1.55364,196599999.0
2005-10-18 06:35:00,1.55346,1.55368,1.55346,1.5536,174800001.0
2005-10-18 06:36:00,1.5536,1.5536,1.55337,1.55337,135600000.0
2005-10-18 06:37:00,1.55364,1.55373,1.55359,1.55359,77699999.0
2005-10-18 06:38:00,1.55353,1.55373,1.55353,1.5537,211699998.0
2005-10-18 06:39:00,1.55377,1.55377,1.55309,1.55312,232499999.0
2005-10-18 06:40:00,1.55366,1.55377,1.55355,1.55358,333800000.0
2005-10-18 06:41:00,1.55375,1.55375,1.55353,1.55353,117400002.0
2005-10-18 06:42:00,1.5537,1.55375,1.5536,1.55369,279000003.0
2005-10-18 06:43:00,1.55371,1.55371,1.55346,1.55355,334699999.0
2005-10-18 06:44:00,1.55358,1.55375,1.55351,1.55368,305300002.0
2005-10-18 06:45:00,1.55356,1.55368,1.55335,1.55347,238000004.0
2005-10-18 06:46:00,1.55347,1.55368,1.55342,1.55357,289200002.0
2005-10-18 06:47:00,1.55365,1.55375,1.55357,1.55375,225500000.0
2005-10-18 06:48:00,1.55376,1.55392,1.55368,1.55392,407099999.0
2005-10-18 06:49:00,1.55375,1.55393,1.55373,1.55381,244099998.0
2005-10-18 06:50:00,1.55375,1.55385,1.5536,1.55374,361700004.0
2005-10-18 06:51:00,1.55346,1.55384,1.55331,1.55359,225700001.0
2005-10-18 06:52:00,1.55338,1.55376,1.55323,1.55376,216300000.0
2005-10-18 06:53:00,1.55374,1.55387,1.55372,1.55382,293499994.0
2005-10-18 06:54:00,1.55377,1.55414,1.55357,1.5537,319700001.0
2005-10-18 06:55:00,1.55375,1.55413,1.55371,1.55413,261099999.0
2005-10-18 06:56:00,1.55362,1.5539,1.55348,1.55367,366200007.0
2005-10-18 06:57:00,1.5538,1.5538,1.55344,1.55361,196399997.0
2005-10-18 06:58:00,1.55357,1.55396,1.55329,1.55377,298000001.0
2005-10-18 06:59:00,1.55368,1.55386,1.55336,1.55344,416399999.0
2005-10-18 07:00:00,1.55361,1.55408,1.55342,1.55342,412400001.0
2005-10-18 07:01:00,1.55377,1.55382,1.55364,1.55374,321699996.0
2005-10-18 07:02:00,1.5538,1.5538,1.5537,1.5537,37199999.0
2005-10-18 07:03:00,1.5537,1.5541,1.55343,1.55357,260900003.0
2005-10-18 07:04:00,1.55347,1.5539,1.55347,1.5539,364700004.0
2005-10-18 07:05:00,1.55373,1.55383,1.5536,1.55383,281100000.0
2005-10-18 07:06:00,1.55382,1.55388,1.55365,1.55386,607399997.0
2005-10-18 07:07:00,1.55356,1.55393,1.55338,1.55371,443200001.0
2005-10-18 07:08:00,1.55371,1.5539,1.55369,1.55369,169299999.0
2005-10-18 07:09:00,1.55377,1.55396,1.5537,1.55383,250100000.0
2005-10-18 07:10:00,1.55378,1.55397,1.55374,1.55385,274700000.0
2005-10-18 07:11:00,1.55351,1.55394,1.55351,1.55378,133800000.0
2005-10-18 07:12:00,1.5538,1.55395,1.55379,1.5538,267699995.0
2005-10-18 07:13:00,1.55332,1.55397,1.55329,1.55362,330100004.0
2005-10-18 07:14:00,1.55378,1.55402,1.55378,1.55402,44200000.0
2005-10-18 07:15:00,1.55396,1.55403,1.55376,1.55396,421400004.0
2005-10-18 07:16:00,1.55374,1.55398,1.55374,1.55392,289799998.0
2005-10-18 07:17:00,1.55402,1.55414,1.55359,1.55379,402100005.0
2005-10-18 07:18:00,1.5538,1.55406,1.55355,1.55372,504699997.0
2005-10-18 07:19:00,1.55374,1.55387,1.55374,1.55387,48700001.0
2005-10-18 07:20:00,1.55374,1.55397,1.55374,1.5539,373399999.0
2005-10-18 07:21:00,1.55371,1.55395,1.55371,1.55388,189600000.0
2005-10-18 07:22:00,1.5537,1.55403,1.55369,1.55403,273399998.0
2005-10-18 07:23:00,1.55393,1.55394,1.55381,1.55384,23000000.0
2005-10-18 07:24:00,1.55359,1.55399,1.55334,1.55397,265900001.0
2005-10-18 07:25:00,1.5539,1.55398,1.55377,1.55382,276099999.0
2005-10-18 07:26:00,1.55389,1.554,1.55369,1.554,297700002.0
2005-10-18 07:27:00,1.55388,1.55403,1.55379,1.55398,329500001.0
2005-10-18 07:28:00,1.55394,1.55411,1.55392,1.55403,271800003.0
2005-10-18 07:29:00,1.55388,1.55399,1.55387,1.55395,228800000.0
2005-10-18 07:30:00,1.55386,1.55412,1.55386,1.55412,196500002.0
2005-10-18 07:31:00,1.5541,1.55412,1.55391,1.55402,240500003.0
2005-10-18 07:32:00,1.55408,1.55412,1.55384,1.55384,258800001.0
2005-10-18 07:33:00,1.55379,1.55401,1.55376,1.55395,325899995.0
2005-10-18 07:34:00,1.55383,1.55406,1.55383,1.55402,257499997.0
2005-10-18 07:35:00,1.55396,1.55426,1.55388,1.55417,186100001.0
2005-10-18 07:36:00,1.55426,1.55429,1.55417,1.55423,126400001.0
2005-10-18 07:37:00,1.5542,1.55421,1.55397,1.55397,228400002.0
2005-10-18 07:38:00,1.55421,1.55429,1.55405,1.55415,268599996.0
2005-10-18 07:39:00,1.55425,1.55425,1.55412,1.55412,51200000.0
2005-10-18 07:40:00,1.55412,1.55414,1.55398,1.55408,312199999.0
2005-10-18 07:41:00,1.55415,1.55415,1.5535,1.55382,378000004.0
2005-10-18 07:42:00,1.55398,1.55415,1.55396,1.55411,271100000.0
2005-10-18 07:43:00,1.554,1.55405,1.55384,1.55398,339300004.0
2005-10-18 07:44:00,1.55409,1.55435,1.55409,1.55431,236700003.0
2005-10-18 07:45:00,1.55435,1.55435,1.55419,1.5542,246199999.0
2005-10-18 07:46:00,1.55437,1.55437,1.55413,1.55414,217599998.0
2005-10-18 07:47:00,1.55404,1.55419,1.55395,1.55403,212700000.0
2005-10-18 07:48:00,1.55412,1.55426,1.55396,1.55406,314600001.0
2005-10-18 07:49:00,1.55418,1.5543,1.55412,1.55427,308600002.0
2005-10-18 07:50:00,1.55406,1.55419,1.55404,1.55411,85500000.0
2005-10-18 07:51:00,1.55403,1.55415,1.55382,1.55397,304499999.0
2005-10-18 07:52:00,1.55392,1.55409,1.5539,1.5539,375199999.0
2005-10-18 07:53:00,1.55401,1.55405,1.5539,1.55392,24800000.0
2005-10-18 07:54:00,1.55397,1.55419,1.55377,1.5541,247800000.0
2005-10-18 07:55:00,1.55415,1.55416,1.55396,1.55416,321700000.0
2005-10-18 07:56:00,1.55408,1.5542,1.55398,1.5541,230100000.0
2005-10-18 07:57:00,1.5541,1.55422,1.55394,1.55399,363500002.0
2005-10-18 07:58:00,1.55392,1.55393,1.55372,1.55377,178300000.0
2005-10-18 07:59:00,1.55394,1.55411,1.55387,1.55398,257899998.0
2005-10-18 08:00:00,1.55391,1.55399,1.55372,1.55379,253499997.0
2005-10-18 08:01:00,1.55409,1.55425,1.55404,1.55415,418299996.0
2005-10-18 08:02:00,1.5541,1.5541,1.55376,1.55386,222599998.0
2005-10-18 08:03:00,1.55387,1.55405,1.55384,1.55397,355500006.0
2005-10-18 08:04:00,1.554,1.554,1.5539,1.5539,81500001.0
2005-10-18 08:05:00,1.55408,1.55412,1.55404,1.55406,25600000.0
2005-10-18 08:06:00,1.55399,1.55421,1.55383,1.55401,281999996.0
2005-10-18 08:07:00,1.5541,1.55415,1.5539,1.55408,539299998.0
2005-10-18 08:08:00,1.55397,1.55412,1.55392,1.55406,357900004.0
2005-10-18 08:09:00,1.55391,1.55413,1.55391,1.5541,212500000.0
2005-10-18 08:10:00,1.55393,1.55413,1.5537,1.55393,63100000.0
2005-10-18 08:11:00,1.55396,1.55412,1.55383,1.55404,268399999.0
2005-10-18 08:12:00,1.55405,1.55405,1.5539,1.5539,9600000.0
2005-10-18 08:13:00,1.5539,1.55407,1.55385,1.55404,278900003.0
2005-10-18 08:14:00,1.554,1.55405,1.55376,1.55376,358099999.0
2005-10-18 08:15:00,1.55383,1.55403,1.55383,1.55403,95100002.0
2005-10-18 08:16:00,1.55378,1.55406,1.55378,1.55406,35200000.0
2005-10-18 08:17:00,1.55405,1.55411,1.55391,1.55407,265500001.0
2005-10-18 08:18:00,1.55404,1.55412,1.55404,1.55412,59099998.0
2005-10-18 08:19:00,1.55413,1.55419,1.554,1.55415,421000004.0
2005-10-18 08:20:00,1.55401,1.55419,1.55401,1.55403,340900003.0
2005-10-18 08:21:00,1.55412,1.55424,1.55392,1.55415,304200001.0
2005-10-18 08:22:00,1.55416,1.55417,1.55394,1.55394,248899999.0
2005-10-18 08:23:00,1.5539,1.55404,1.5538,1.55384,297000001.0
2005-10-18 08:24:00,1.55393,1.55393,1.55376,1.55376,44100000.0
2005-10-18 08:25:00,1.55394,1.5542,1.55394,1.55398,294099994.0
2005-10-18 08:26:00,1.55404,1.55413,1.5539,1.55408,205900001.0
2005-10-18 08:27:00,1.55422,1.55429,1.554,1.55408,305099996.0
2005-10-18 08:28:00,1.55395,1.55411,1.5539,1.55407,373999999.0
2005-10-18 08:29:00,1.55415,1.55422,1.55399,1.55412,286700002.0
2005-10-18 08:30:00,1.55407,1.55421,1.55407,1.55421,75899999.0
2005-10-18 08:31:00,1.55417,1.55428,1.55399,1.55407,273000003.0
2005-10-18 08:32:00,1.55422,1.55431,1.55413,1.55413,245900000.0
2005-10-18 08:33:00,1.55428,1.5543,1.55413,1.55414,362500003.0
2005-10-18 08:34:00,1.55411,1.55428,1.55411,1.55428,233100004.0
2005-10-18 08:35:00,1.55425,1.55425,1.5542,1.5542,6700000.0
2005-10-18 08:36:00,1.55425,1.55425,1.5542,1.5542,17600000.0
2005-10-18 08:37:00,1.55423,1.55425,1.55406,1.55418,375300003.0
2005-10-18 08:38:00,1.55414,1.55433,1.55414,1.55433,93400002.0
2005-10-18 08:39:00,1.55435,1.55443,1.55428,1.55435,216500001.0
2005-10-18 08:40:00,1.55444,1.55444,1.55413,1.55439,326600001.0
2005-10-18 08:41:00,1.55442,1.55442,1.55417,1.55425,273199999.0
2005-10-18 08:42:00,1.55432,1.55445,1.55427,1.5544,361800001.0
2005-10-18 08:43:00,1.55431,1.55446,1.55431,1.55446,75900000.0
2005-10-18 08:44:00,1.55448,1.55449,1.55427,1.5544,307100000.0
2005-10-18 08:45:00,1.55447,1.55462,1.55425,1.55462,448599999.0
2005-10-18 08:46:00,1.55433,1.55452,1.55428,1.5544,269299998.0
2005-10-18 08:47:00,1.55442,1.55453,1.55427,1.55449,246300000.0
2005-10-18 08:48:00,1.55446,1.55457,1.55419,1.55449,229899999.0
2005-10-18 08:49:00,1.5543,1.55457,1.5543,1.55457,258299999.0
2005-10-18 08:50:00,1.55457,1.55461,1.55437,1.5544,233500004.0
2005-10-18 08:51:00,1.55436,1.55453,1.55427,1.55451,404900002.0
2005-10-18 08:52:00,1.55456,1.55463,1.55456,1.55463,24400000.0
2005-10-18 08:53:00,1.55463,1.55467,1.55448,1.55448,307999998.0
2005-10-18 08:54:00,1.55446,1.55477,1.55446,1.55475,170199997.0
2005-10-18 08:55:00,1.55473,1.55479,1.55467,1.55476,177099998.0
2005-10-18 08:56:00,1.55483,1.55483,1.55464,1.55475,251900000.0
2005-10-18 08:57:00,1.55482,1.55482,1.55458,1.55458,74500002.0
2005-10-18 08:58:00,1.55463,1.55473,1.55445,1.55465,289899998.0
2005-10-18 08:59:00,1.55461,1.55481,1.55452,1.55455,313800001.0
2005-10-18 09:00:00,1.55462,1.55472,1.55448,1.55464,229200000.0
2005-10-18 09:01:00,1.55465,1.55469,1.55442,1.55442,171100003.0
2005-10-18 09:02:00,1.55436,1.55436,1.55424,1.55428,169699999.0
2005-10-18 09:03:00,1.55406,1.55423,1.55397,1.55403,157699999.0
2005-10-18 09:04:00,1.55416,1.55429,1.55406,1.55426,249900002.0
2005-10-18 09:05:00,1.55423,1.55431,1.55405,1.55431,307800000.0
2005-10-18 09:06:00,1.55437,1.5544,1.5542,1.5543,247500001.0
2005-10-18 09:07:00,1.55436,1.55438,1.55412,1.55438,151200000.0
2005-10-18 09:08:00,1.55414,1.55439,1.55414,1.55429,357200005.0
2005-10-18 09:09:00,1.55424,1.55447,1.55422,1.55447,151200001.0
2005-10-18 09:10:00,1.55452,1.55452,1.55435,1.55437,198899999.0
2005-10-18 09:11:00,1.55443,1.55448,1.55425,1.55425,264800003.0
2005-10-18 09:12:00,1.55418,1.55445,1.55418,1.55432,344899999.0
2005-10-18 09:13:00,1.55435,1.55445,1.55428,1.55445,200100002.0
2005-10-18 09:14:00,1.5543,1.5544,1.55417,1.55419,186899998.0
2005-10-18 09:15:00,1.55425,1.55425,1.55385,1.5539,345500003.0
2005-10-18 09:16:00,1.55387,1.55401,1.55387,1.55401,42400000.0
2005-10-18 09:17:00,1.554,1.5541,1.55387,1.55398,408300002.0
2005-10-18 09:18:00,1.55407,1.55407,1.55401,1.55401,85399998.0
2005-10-18 09:19:00,1.55395,1.554,1.55382,1.55388,63900000.0
2005-10-18 09:20:00,1.55403,1.55417,1.55397,1.55411,71600000.0
2005-10-18 09:21:00,1.5539,1.5541,1.5539,1.5541,36000000.0
2005-10-18 09:22:00,1.55414,1.55425,1.55414,1.55425,159099998.0
2005-10-18 09:23:00,1.55408,1.5542,1.55403,1.55408,167499999.0
2005-10-18 09:24:00,1.55407,1.55429,1.55406,1.55429,393700002.0
2005-10-18 09:25:00,1.55416,1.55432,1.55416,1.55432,185300000.0
2005-10-18 09:26:00,1.55423,1.55431,1.55417,1.55424,95900002.0
2005-10-18 09:27:00,1.5541,1.55429,1.55399,1.55429,278300000.0
2005-10-18 09:28:00,1.55418,1.55428,1.554,1.554,360200000.0
2005-10-18 09:29:00,1.55411,1.55433,1.55411,1.55433,161100001.0
2005-10-18 09:30:00,1.55444,1.55453,1.55428,1.55438,422300000.0
2005-10-18 09:31:00,1.55451,1.55468,1.55442,1.55447,362700003.0
2005-10-18 09:32:00,1.55457,1.55457,1.55444,1.55444,19900000.0
2005-10-18 09:33:00,1.55463,1.55463,1.55438,1.55442,266800001.0
2005-10-18 09:34:00,1.5545,1.55458,1.55438,1.55451,162799997.0
2005-10-18 09:35:00,1.55452,1.55459,1.55444,1.55451,231400004.0
2005-10-18 09:36:00,1.55437,1.55466,1.55437,1.55451,186200002.0
2005-10-18 09:37:00,1.55456,1.55461,1.55448,1.55456,84099999.0
2005-10-18 09:38:00,1.5545,1.5545,1.55413,1.55429,325000001.0
2005-10-18 09:39:00,1.55446,1.55463,1.55442,1.55456,157400004.0
2005-10-18 09:40:00,1.55452,1.55463,1.5544,1.55451,154100000.0
2005-10-18 09:41:00,1.55444,1.55456,1.55425,1.55439,384899998.0
2005-10-18 09:42:00,1.55447,1.55453,1.55438,1.55448,250699999.0
2005-10-18 09:43:00,1.55443,1.55454,1.55428,1.55447,276599996.0
2005-10-18 09:44:00,1.5544,1.5544,1.55414,1.55414,200900001.0
2005-10-18 09:45:00,1.55428,1.5544,1.55422,1.55435,56800000.0
2005-10-18 09:46:00,1.55438,1.55438,1.55429,1.55429,37000000.0
2005-10-18 09:47:00,1.55415,1.5543,1.55403,1.55412,245700002.0
2005-10-18 09:48:00,1.55406,1.55408,1.55368,1.55395,549099997.0
2005-10-18 09:49:00,1.55413,1.55421,1.55401,1.55414,267400002.0
2005-10-18 09:50:00,1.55395,1.55411,1.55377,1.55411,250800003.0
2005-10-18 09:51:00,1.55407,1.55426,1.55401,1.5541,303799999.0
2005-10-18 09:52:00,1.55405,1.55424,1.554,1.55406,240199999.0
2005-10-18 09:53:00,1.55388,1.55405,1.55379,1.55405,222399997.0
2005-10-18 09:54:00,1.55408,1.55421,1.55397,1.55397,243100002.0
2005-10-18 09:55:00,1.55412,1.55412,1.55384,1.55405,269700000.0
2005-10-18 09:56:00,1.55394,1.55407,1.55394,1.55402,182499998.0
2005-10-18 09:57:00,1.55412,1.5542,1.55392,1.55399,386600001.0
2005-10-18 09:58:00,1.55386,1.55401,1.55374,1.5538,215400000.0
2005-10-18 09:59:00,1.55402,1.55402,1.55375,1.55384,326799999.0
2005-10-18 10:00:00,1.55388,1.55399,1.55376,1.55376,642199997.0
2005-10-18 10:01:00,1.55393,1.55393,1.55374,1.55381,242100003.0
2005-10-18 10:02:00,1.55375,1.55388,1.5536,1.55374,289900003.0
2005-10-18 10:03:00,1.5538,1.554,1.55374,1.55394,202800001.0
2005-10-18 10:04:00,1.55402,1.55408,1.55399,1.55401,87800000.0
2005-10-18 10:05:00,1.55386,1.55411,1.55385,1.55399,468999997.0
2005-10-18 10:06:00,1.55413,1.55419,1.55403,1.55407,352099997.0
2005-10-18 10:07:00,1.55421,1.55421,1.55394,1.55404,259300003.0
2005-10-18 10:08:00,1.55415,1.55425,1.55395,1.55417,363500001.0
2005-10-18 10:09:00,1.55399,1.55421,1.55399,1.55419,287699997.0
2005-10-18 10:10:00,1.55406,1.55417,1.55398,1.55413,234400003.0
2005-10-18 10:11:00,1.55408,1.55423,1.55403,1.55415,389399996.0
2005-10-18 10:12:00,1.55412,1.55421,1.55394,1.55394,159400000.0
2005-10-18 10:13:00,1.55419,1.55419,1.55407,1.55407,51400000.0
2005-10-18 10:14:00,1.55415,1.55422,1.55397,1.55408,280500002.0
2005-10-18 10:15:00,1.55394,1.55394,1.55364,1.55364,195200000.0
2005-10-18 10:16:00,1.55382,1.554,1.55378,1.55381,468800004.0
2005-10-18 10:17:00,1.55397,1.55411,1.55386,1.55386,296100000.0
2005-10-18 10:18:00,1.55395,1.55397,1.55377,1.55378,282800001.0
2005-10-18 10:19:00,1.55383,1.55397,1.55383,1.55396,260399997.0
2005-10-18 10:20:00,1.5537,1.55392,1.5537,1.5539,164700000.0
2005-10-18 10:21:00,1.55387,1.55406,1.55373,1.55376,425200006.0
2005-10-18 10:22:00,1.55369,1.55383,1.55361,1.55372,91799999.0
2005-10-18 10:23:00,1.5537,1.55392,1.55359,1.55392,232399995.0
2005-10-18 10:24:00,1.55382,1.55392,1.55365,1.55392,256699999.0
2005-10-18 10:25:00,1.55381,1.55397,1.55362,1.55381,422200000.0
2005-10-18 10:26:00,1.55378,1.5539,1.55367,1.55388,292399999.0
2005-10-18 10:27:00,1.55388,1.55409,1.55388,1.55405,256299997.0
2005-10-18 10:28:00,1.55402,1.55402,1.55372,1.55377,301999999.0
2005-10-18 10:29:00,1.55372,1.5538,1.55358,1.55368,214600000.0
2005-10-18 10:30:00,1.55365,1.55386,1.55358,1.55364,328900002.0
2005-10-18 10:31:00,1.55354,1.55367,1.5534,1.55358,258799999.0
2005-10-18 10:32:00,1.55352,1.5538,1.55351,1.55372,337100002.0
2005-10-18 10:33:00,1.55376,1.55388,1.55359,1.55367,394700003.0
2005-10-18 10:34:00,1.55375,1.55376,1.55347,1.55347,138199998.0
2005-10-18 10:35:00,1.55362,1.55365,1.55336,1.55336,195900002.0
2005-10-18 10:36:00,1.55347,1.55369,1.55345,1.5536,403599998.0
2005-10-18 10:37:00,1.5536,1.5536,1.55333,1.55339,252199996.0
2005-10-18 10:38:00,1.55348,1.55359,1.55335,1.55339,223799998.0
2005-10-18 10:39:00,1.55341,1.55358,1.5534,1.55353,173499998.0
2005-10-18 10:40:00,1.55332,1.55355,1.55332,1.55355,348800005.0
2005-10-18 10:41:00,1.55343,1.55357,1.55329,1.55344,432299998.0
2005-10-18 10:42:00,1.55347,1.55359,1.55336,1.55344,255100003.0
2005-10-18 10:43:00,1.55357,1.55365,1.55319,1.55356,560800004.0
2005-10-18 10:44:00,1.55352,1.55361,1.55334,1.55358,322300002.0
2005-10-18 10:45:00,1.55348,1.55373,1.55348,1.55373,231899999.0
2005-10-18 10:46:00,1.55367,1.5538,1.55356,1.5537,264900000.0
2005-10-18 10:47:00,1.55373,1.55381,1.5536,1.55375,174200002.0
2005-10-18 10:48:00,1.55375,1.55376,1.55357,1.55373,316600002.0
2005-10-18 10:49:00,1.55364,1.55382,1.55363,1.55372,386599999.0
2005-10-18 10:50:00,1.55371,1.55391,1.55367,1.55385,279100002.0
2005-10-18 10:51:00,1.55385,1.55395,1.55367,1.55387,414000001.0
2005-10-18 10:52:00,1.55387,1.5539,1.55367,1.55371,257899997.0
2005-10-18 10:53:00,1.55386,1.55388,1.55373,1.55381,158099999.0
2005-10-18 10:54:00,1.55378,1.55385,1.55364,1.55371,297399997.0
2005-10-18 10:55:00,1.55375,1.55388,1.55359,1.55369,313199999.0
2005-10-18 10:56:00,1.55378,1.55388,1.55366,1.55377,407400000.0
2005-10-18 10:57:00,1.55383,1.55395,1.55371,1.55386,310299999.0
2005-10-18 10:58:00,1.55377,1.5539,1.55375,1.55379,339600002.0
2005-10-18 10:59:00,1.55384,1.55399,1.5538,1.5538,152700001.0
2005-10-18 11:00:00,1.55393,1.554,1.55371,1.55371,373599999.0
2005-10-18 11:01:00,1.55389,1.55403,1.55378,1.55403,152200003.0
2005-10-18 11:02:00,1.55403,1.55403,1.55385,1.55393,184600003.0
2005-10-18 11:03:00,1.55388,1.554,1.55378,1.55388,205300002.0
2005-10-18 11:04:00,1.55364,1.55391,1.55358,1.55381,326799998.0
2005-10-18 11:05:00,1.55376,1.55383,1.55364,1.55376,243700003.0
2005-10-18 11:06:00,1.55392,1.55398,1.55389,1.55391,143000003.0
2005-10-18 11:07:00,1.55399,1.55415,1.55399,1.55415,130900000.0
2005-10-18 11:08:00,1.55415,1.55433,1.55415,1.55418,256400001.0
2005-10-18 11:09:00,1.5542,1.55425,1.55403,1.55418,171800001.0
2005-10-18 11:10:00,1.55417,1.55417,1.55398,1.55402,235600002.0
2005-10-18 11:11:00,1.55408,1.55431,1.55408,1.55426,268000003.0
2005-10-18 11:12:00,1.5541,1.55431,1.55409,1.55422,349099999.0
2005-10-18 11:13:00,1.55422,1.55429,1.55412,1.55422,237399999.0
2005-10-18 11:14:00,1.55415,1.55435,1.55415,1.55427,270399996.0
2005-10-18 11:15:00,1.55408,1.55425,1.55401,1.55425,333099994.0
2005-10-18 11:16:00,1.55409,1.55425,1.55406,1.55418,123700002.0
2005-10-18 11:17:00,1.55403,1.55428,1.55403,1.5542,268599999.0
2005-10-18 11:18:00,1.55422,1.55431,1.55414,1.55422,174499998.0
2005-10-18 11:19:00,1.5542,1.55425,1.55406,1.55418,311600000.0
2005-10-18 11:20:00,1.55423,1.55428,1.55409,1.5541,395500006.0
2005-10-18 11:21:00,1.55424,1.55434,1.55413,1.55427,345400004.0
2005-10-18 11:22:00,1.55414,1.55418,1.55389,1.55389,215300000.0
2005-10-18 11:23:00,1.55393,1.55417,1.55393,1.55407,253000002.0
2005-10-18 11:24:00,1.55405,1.55415,1.55393,1.55399,390400000.0
2005-10-18 11:25:00,1.55397,1.55415,1.55382,1.55415,305200000.0
2005-10-18 11:26:00,1.55399,1.55415,1.55399,1.55415,175800000.0
2005-10-18 11:27:00,1.5541,1.55423,1.554,1.55416,209800000.0
2005-10-18 11:28:00,1.55403,1.55421,1.55403,1.55419,214700000.0
2005-10-18 11:29:00,1.55417,1.55419,1.55397,1.55397,281000001.0
2005-10-18 11:30:00,1.55403,1.55424,1.55401,1.55416,328300002.0
2005-10-18 11:31:00,1.55413,1.55422,1.55405,1.55407,350300003.0
2005-10-18 11:32:00,1.55411,1.55421,1.554,1.55415,533300002.0
2005-10-18 11:33:00,1.55413,1.55422,1.55407,1.55417,361900003.0
2005-10-18 11:34:00,1.55402,1.55419,1.55398,1.55418,582399998.0
2005-10-18 11:35:00,1.55411,1.55431,1.55403,1.55427,173200000.0
2005-10-18 11:36:00,1.55432,1.55432,1.55406,1.5541,184399997.0
2005-10-18 11:37:00,1.55423,1.55447,1.55414,1.5543,261200003.0
2005-10-18 11:38:00,1.5545,1.55458,1.5544,1.55445,272600000.0
2005-10-18 11:39:00,1.55429,1.55445,1.55422,1.5544,350899996.0
2005-10-18 11:40:00,1.55437,1.55459,1.55424,1.55449,300399998.0
2005-10-18 11:41:00,1.55448,1.55472,1.55437,1.55472,528300010.0
2005-10-18 11:42:00,1.55466,1.55476,1.5545,1.55464,329799993.0
2005-10-18 11:43:00,1.55463,1.55477,1.55451,1.55465,452900005.0
2005-10-18 11:44:00,1.55462,1.55483,1.55455,1.55464,296900003.0
2005-10-18 11:45:00,1.5546,1.55478,1.55457,1.5547,280400000.0
2005-10-18 11:46:00,1.55473,1.5548,1.55446,1.55454,221600000.0
2005-10-18 11:47:00,1.55449,1.55464,1.55439,1.55447,304200001.0
2005-10-18 11:48:00,1.55435,1.55448,1.55421,1.55438,89600000.0
2005-10-18 11:49:00,1.55435,1.55458,1.55421,1.55432,210699999.0
2005-10-18 11:50:00,1.5546,1.5547,1.55446,1.5546,447799998.0
2005-10-18 11:51:00,1.5547,1.55477,1.55444,1.5546,421800008.0
2005-10-18 11:52:00,1.55457,1.5551,1.55457,1.5551,390400002.0
2005-10-18 11:53:00,1.55508,1.55526,1.55508,1.55524,504900003.0
2005-10-18 11:54:00,1.55518,1.55527,1.55498,1.55498,235199998.0
2005-10-18 11:55:00,1.55507,1.55536,1.55493,1.55503,406200003.0
2005-10-18 11:56:00,1.55504,1.55517,1.55487,1.55509,427499999.0
2005-10-18 11:57:00,1.55507,1.55522,1.55496,1.55515,271200005.0
2005-10-18 11:58:00,1.5552,1.55549,1.5552,1.55536,225699999.0
2005-10-18 11:59:00,1.55546,1.5555,1.55524,1.55526,226700003.0
2005-10-18 12:00:00,1.5554,1.55562,1.5554,1.5554,352999999.0
2005-10-18 12:01:00,1.55555,1.55567,1.55541,1.55542,260900005.0
2005-10-18 12:02:00,1.55544,1.55561,1.55535,1.55547,323699992.0
2005-10-18 12:03:00,1.55542,1.5555,1.55511,1.55539,242900002.0
2005-10-18 12:04:00,1.55543,1.55551,1.55537,1.55544,64699999.0
2005-10-18 12:05:00,1.55544,1.55552,1.55537,1.55537,296500001.0
2005-10-18 12:06:00,1.55558,1.5556,1.55527,1.55545,179800002.0
2005-10-18 12:07:00,1.55548,1.55561,1.5554,1.55552,405600003.0
2005-10-18 12:08:00,1.55553,1.55561,1.55536,1.55555,333199997.0
2005-10-18 12:09:00,1.5556,1.5557,1.55552,1.55558,203999998.0
2005-10-18 12:10:00,1.55552,1.5556,1.5552,1.55534,157699998.0
2005-10-18 12:11:00,1.55536,1.55546,1.55515,1.55529,415100005.0
2005-10-18 12:12:00,1.55529,1.55545,1.55526,1.55538,282900002.0
2005-10-18 12:13:00,1.5554,1.55547,1.55533,1.55541,141299996.0
2005-10-18 12:14:00,1.55539,1.55539,1.55508,1.55508,158299999.0
2005-10-18 12:15:00,1.55513,1.55515,1.55494,1.55507,302399997.0
2005-10-18 12:16:00,1.55496,1.5551,1.55483,1.55498,233000001.0
2005-10-18 12:17:00,1.55514,1.55522,1.55501,1.55517,251800002.0
2005-10-18 12:18:00,1.55508,1.55509,1.55493,1.55493,216899998.0
2005-10-18 12:19:00,1.55512,1.55515,1.55487,1.55505,295800002.0
2005-10-18 12:20:00,1.55508,1.55526,1.55508,1.55526,97400001.0
2005-10-18 12:21:00,1.55504,1.55523,1.55504,1.55523,180500005.0
2005-10-18 12:22:00,1.55523,1.55541,1.5551,1.55533,401600004.0
2005-10-18 12:23:00,1.55551,1.55566,1.55538,1.55538,251600002.0
2005-10-18 12:24:00,1.55554,1.55569,1.55547,1.55563,331899999.0
2005-10-18 12:25:00,1.55563,1.55596,1.55558,1.55587,464200005.0
2005-10-18 12:26:00,1.55607,1.55635,1.55595,1.55604,177299998.0
2005-10-18 12:27:00,1.55615,1.55633,1.55607,1.5562,325300003.0
2005-10-18 12:28:00,1.5564,1.5564,1.5564,1.5564,376199993.0
2005-10-18 12:29:00,1.5562,1.5564,1.556,1.5562,376199993.0
2005-10-18 12:30:00,1.5564,1.5564,1.5562,1.5562,376199993.0
2005-10-18 12:31:00,1.556,1.5562,1.556,1.556,376199993.0
2005-10-18 12:32:00,1.556,1.5562,1.556,1.5562,376199993.0
2005-10-18 12:33:00,1.556,1.5562,1.556,1.556,376199993.0
2005-10-18 12:34:00,1.5562,1.5562,1.556,1.5562,376199993.0
2005-10-18 12:35:00,1.55585,1.55605,1.55576,1.556,376199993.0
2005-10-18 12:36:00,1.55614,1.5563,1.55597,1.55611,173099998.0
2005-10-18 12:37:00,1.5562,1.55625,1.55606,1.55625,330100003.0
2005-10-18 12:38:00,1.55617,1.55621,1.55591,1.55591,427800003.0
2005-10-18 12:39:00,1.55597,1.55598,1.5558,1.55589,143100000.0
2005-10-18 12:40:00,1.55577,1.55589,1.55561,1.55571,350099997.0
2005-10-18 12:41:00,1.55565,1.55585,1.5556,1.55574,279700003.0
2005-10-18 12:42:00,1.55578,1.55578,1.55563,1.55563,207299999.0
2005-10-18 12:43:00,1.55575,1.55575,1.55542,1.55556,199699998.0
2005-10-18 12:44:00,1.55563,1.55563,1.55533,1.55542,222200001.0
2005-10-18 12:45:00,1.55547,1.55563,1.55544,1.55552,235800004.0
2005-10-18 12:46:00,1.55549,1.55549,1.55515,1.55521,299099999.0
2005-10-18 12:47:00,1.555,1.55515,1.55495,1.55509,314800000.0
2005-10-18 12:48:00,1.5549,1.55518,1.5549,1.55512,356300003.0
2005-10-18 12:49:00,1.55509,1.55522,1.55502,1.55515,337100001.0
2005-10-18 12:50:00,1.55521,1.55529,1.55509,1.55509,232200000.0
2005-10-18 12:51:00,1.55533,1.55533,1.55518,1.55518,198699999.0
2005-10-18 12:52:00,1.55486,1.55531,1.55486,1.55523,333299999.0
2005-10-18 12:53:00,1.55522,1.55527,1.55498,1.55519,399599996.0
2005-10-18 12:54:00,1.55511,1.55525,1.55511,1.55522,254900001.0
2005-10-18 12:55:00,1.55523,1.55528,1.55514,1.55517,215500002.0
2005-10-18 12:56:00,1.55522,1.55535,1.55504,1.55525,433799997.0
2005-10-18 12:57:00,1.55528,1.55535,1.55516,1.55528,372099996.0
2005-10-18 12:58:00,1.55526,1.55527,1.55505,1.55505,321400002.0
2005-10-18 12:59:00,1.55495,1.55515,1.55495,1.55509,138799999.0
2005-10-18 13:00:00,1.55489,1.55504,1.55489,1.55501,289800001.0
2005-10-18 13:01:00,1.55504,1.55521,1.55493,1.55507,332200000.0
2005-10-18 13:02:00,1.5553,1.5553,1.55501,1.55501,264300001.0
2005-10-18 13:03:00,1.55514,1.55529,1.55495,1.5552,294900002.0
2005-10-18 13:04:00,1.55495,1.55519,1.55492,1.55506,309199998.0
2005-10-18 13:05:00,1.5551,1.55527,1.555,1.55515,323600003.0
2005-10-18 13:06:00,1.555,1.55526,1.555,1.55521,197100000.0
2005-10-18 13:07:00,1.55514,1.55533,1.5551,1.55525,349800001.0
2005-10-18 13:08:00,1.55525,1.55533,1.5551,1.5552,153700001.0
2005-10-18 13:09:00,1.55518,1.55525,1.55512,1.5552,20000000.0
2005-10-18 13:10:00,1.55513,1.55522,1.55497,1.55497,197700001.0
2005-10-18 13:11:00,1.55502,1.55509,1.55494,1.55504,52700000.0
2005-10-18 13:12:00,1.55505,1.55505,1.55478,1.55484,201600002.0
2005-10-18 13:13:00,1.5548,1.55508,1.55479,1.55494,423400003.0
2005-10-18 13:14:00,1.55496,1.55508,1.55489,1.55508,196700000.0
2005-10-18 13:15:00,1.55496,1.5551,1.5549,1.55492,184300000.0
2005-10-18 13:16:00,1.55504,1.55514,1.55494,1.55496,288600006.0
2005-10-18 13:17:00,1.55509,1.55526,1.55504,1.55519,439199999.0
2005-10-18 13:18:00,1.55521,1.55529,1.55495,1.55495,380500003.0
2005-10-18 13:19:00,1.5549,1.55505,1.5549,1.55505,4000000.0
2005-10-18 13:20:00,1.55513,1.55513,1.55498,1.55498,291500005.0
2005-10-18 13:21:00,1.55506,1.55513,1.55493,1.55501,170099999.0
2005-10-18 13:22:00,1.55507,1.55513,1.55491,1.55505,310600004.0
2005-10-18 13:23:00,1.55512,1.5552,1.55495,1.55512,235200002.0
2005-10-18 13:24:00,1.555,1.55525,1.55499,1.55525,307899994.0
2005-10-18 13:25:00,1.55515,1.55523,1.55499,1.55511,450900000.0
2005-10-18 13:26:00,1.55509,1.55513,1.55487,1.55487,277400002.0
2005-10-18 13:27:00,1.55517,1.55538,1.55508,1.55526,381199999.0
2005-10-18 13:28:00,1.55522,1.55541,1.55522,1.55537,306700005.0
2005-10-18 13:29:00,1.55512,1.55535,1.55512,1.55533,170300001.0
2005-10-18 13:30:00,1.5553,1.55535,1.55517,1.55525,236800002.0
2005-10-18 13:31:00,1.55533,1.55535,1.55517,1.5552,253900001.0
2005-10-18 13:32:00,1.55522,1.55537,1.55521,1.5553,195899998.0
2005-10-18 13:33:00,1.55518,1.55535,1.55514,1.55523,199199998.0
2005-10-18 13:34:00,1.55514,1.55531,1.55501,1.5553,361000003.0
2005-10-18 13:35:00,1.55516,1.55529,1.55512,1.55525,362500003.0
2005-10-18 13:36:00,1.55529,1.55538,1.55511,1.55522,205899998.0
2005-10-18 13:37:00,1.5553,1.5553,1.55514,1.55514,146100001.0
2005-10-18 13:38:00,1.55524,1.55533,1.55518,1.55526,161000001.0
2005-10-18 13:39:00,1.55528,1.55535,1.55516,1.55525,245100001.0
2005-10-18 13:40:00,1.55532,1.55535,1.55513,1.55528,418800005.0
2005-10-18 13:41:00,1.55517,1.5553,1.55503,1.5552,77500002.0
2005-10-18 13:42:00,1.55516,1.55528,1.5551,1.55528,137399998.0
2005-10-18 13:43:00,1.55514,1.55522,1.55496,1.55508,161499998.0
2005-10-18 13:44:00,1.55517,1.5553,1.55505,1.55518,293500003.0
2005-10-18 13:45:00,1.55525,1.5554,1.55525,1.5554,72600000.0
2005-10-18 13:46:00,1.5554,1.55552,1.55532,1.55551,482300012.0
2005-10-18 13:47:00,1.55545,1.55545,1.55513,1.55513,327900001.0
2005-10-18 13:48:00,1.55539,1.55551,1.55527,1.55548,430100001.0
2005-10-18 13:49:00,1.55539,1.55552,1.55515,1.55523,384999997.0
2005-10-18 13:50:00,1.55533,1.55554,1.55528,1.5555,341600001.0
2005-10-18 13:51:00,1.55547,1.55554,1.55528,1.55533,440000005.0
2005-10-18 13:52:00,1.55537,1.55537,1.55525,1.55525,59100000.0
2005-10-18 13:53:00,1.55537,1.5554,1.5552,1.5552,179000000.0
2005-10-18 13:54:00,1.55523,1.55532,1.55503,1.55532,211500002.0
2005-10-18 13:55:00,1.55535,1.55535,1.55514,1.5552,564199998.0
2005-10-18 13:56:00,1.55535,1.55535,1.55513,1.55528,141400000.0
2005-10-18 13:57:00,1.5552,1.55537,1.5552,1.5553,385600002.0
2005-10-18 13:58:00,1.55527,1.5553,1.55514,1.5552,75200002.0
2005-10-18 13:59:00,1.5552,1.55545,1.55519,1.55545,311999995.0
2005-10-18 14:00:00,1.55541,1.55549,1.55524,1.55542,334100000.0
2005-10-18 14:01:00,1.5553,1.55547,1.55522,1.55535,517600002.0
2005-10-18 14:02:00,1.55546,1.55555,1.55536,1.55544,505700004.0
2005-10-18 14:03:00,1.55505,1.55569,1.55505,1.55569,253400004.0
2005-10-18 14:04:00,1.55574,1.55583,1.55562,1.55568,314800008.0
2005-10-18 14:05:00,1.55592,1.55606,1.55592,1.55596,230799999.0
2005-10-18 14:06:00,1.55603,1.55603,1.55576,1.55585,236600003.0
2005-10-18 14:07:00,1.55599,1.55603,1.55584,1.5559,416000001.0
2005-10-18 14:08:00,1.55584,1.556,1.55582,1.55591,335800004.0
2005-10-18 14:09:00,1.55581,1.55601,1.55579,1.5559,238799999.0
2005-10-18 14:10:00,1.55589,1.55591,1.55575,1.55575,355600001.0
2005-10-18 14:11:00,1.55581,1.55595,1.55575,1.55581,322800008.0
2005-10-18 14:12:00,1.55568,1.55598,1.55568,1.55582,389700002.0
2005-10-18 14:13:00,1.55586,1.55586,1.55558,1.55576,282600001.0
2005-10-18 14:14:00,1.55564,1.55573,1.55544,1.55557,248400002.0
2005-10-18 14:15:00,1.55565,1.55574,1.55548,1.55565,360899999.0
2005-10-18 14:16:00,1.55561,1.55573,1.55549,1.55549,227700000.0
2005-10-18 14:17:00,1.55554,1.55577,1.55549,1.55577,174600004.0
2005-10-18 14:18:00,1.55573,1.55593,1.5557,1.55588,377700008.0
2005-10-18 14:19:00,1.556,1.55607,1.55593,1.55593,286900003.0
2005-10-18 14:20:00,1.55594,1.55622,1.55585,1.55622,372300002.0
2005-10-18 14:21:00,1.55619,1.55627,1.55605,1.55618,290899998.0
2005-10-18 14:22:00,1.55621,1.55636,1.55611,1.55618,420899994.0
2005-10-18 14:23:00,1.55633,1.55633,1.55607,1.55611,206300002.0
2005-10-18 14:24:00,1.55614,1.55633,1.55607,1.55622,170799999.0
2005-10-18 14:25:00,1.55627,1.5563,1.55609,1.55611,289199998.0
2005-10-18 14:26:00,1.55604,1.55604,1.55577,1.55589,207000001.0
2005-10-18 14:27:00,1.55598,1.55602,1.55571,1.55584,355700000.0
2005-10-18 14:28:00,1.55573,1.55585,1.55556,1.55568,523799997.0
2005-10-18 14:29:00,1.55563,1.55583,1.55551,1.55579,254499999.0
2005-10-18 14:30:00,1.55574,1.55617,1.55558,1.55593,457099995.0
2005-10-18 14:31:00,1.55612,1.55625,1.55586,1.55586,179100003.0
2005-10-18 14:32:00,1.55612,1.55632,1.55609,1.55612,452700004.0
2005-10-18 14:33:00,1.55612,1.55623,1.55604,1.55612,312599997.0
2005-10-18 14:34:00,1.55608,1.55623,1.55599,1.55602,298900001.0
2005-10-18 14:35:00,1.55598,1.5562,1.55582,1.556,362799998.0
2005-10-18 14:36:00,1.55613,1.55619,1.55595,1.55615,234100001.0
2005-10-18 14:37:00,1.55614,1.55628,1.5561,1.55615,326600003.0
2005-10-18 14:38:00,1.55626,1.55633,1.55618,1.55622,152500003.0
2005-10-18 14:39:00,1.55615,1.55623,1.55605,1.55618,397699999.0
2005-10-18 14:40:00,1.55627,1.55627,1.55608,1.55608,51900000.0
2005-10-18 14:41:00,1.55623,1.55623,1.55601,1.55601,95900000.0
2005-10-18 14:42:00,1.5562,1.55627,1.55606,1.5562,438000004.0
2005-10-18 14:43:00,1.55613,1.5563,1.55599,1.5562,308400002.0
2005-10-18 14:44:00,1.55599,1.55613,1.5559,1.55605,253199998.0
2005-10-18 14:45:00,1.55615,1.55618,1.55591,1.55597,291900003.0
2005-10-18 14:46:00,1.556,1.556,1.55583,1.55583,109400002.0
2005-10-18 14:47:00,1.55581,1.55593,1.55571,1.55585,155899999.0
2005-10-18 14:48:00,1.55582,1.55588,1.55569,1.55581,29600000.0
2005-10-18 14:49:00,1.55578,1.55593,1.55568,1.5558,380000001.0
2005-10-18 14:50:00,1.55586,1.556,1.55573,1.556,326100002.0
2005-10-18 14:51:00,1.55593,1.55596,1.55561,1.55583,411099999.0
2005-10-18 14:52:00,1.55602,1.55611,1.55596,1.55604,117900001.0
2005-10-18 14:53:00,1.55603,1.55615,1.55589,1.55592,442100000.0
2005-10-18 14:54:00,1.556,1.5561,1.556,1.5561,71000000.0
2005-10-18 14:55:00,1.55604,1.55613,1.55591,1.55594,231200000.0
2005-10-18 14:56:00,1.55613,1.55624,1.55607,1.55611,308700001.0
2005-10-18 14:57:00,1.55614,1.55625,1.55607,1.55607,370300000.0
2005-10-18 14:58:00,1.55605,1.55622,1.55603,1.55611,347300003.0
2005-10-18 14:59:00,1.55607,1.5562,1.55591,1.55597,408600004.0
2005-10-18 15:00:00,1.55613,1.5562,1.55587,1.55587,366600002.0
2005-10-18 15:01:00,1.55585,1.55605,1.55578,1.55586,530099997.0
2005-10-18 15:02:00,1.55597,1.55603,1.55584,1.55591,225500002.0
2005-10-18 15:03:00,1.5559,1.55603,1.5559,1.55599,406000007.0
2005-10-18 15:04:00,1.55595,1.55595,1.55572,1.55578,228000000.0
2005-10-18 15:05:00,1.55589,1.55605,1.55564,1.5559,211600003.0
2005-10-18 15:06:00,1.55603,1.55631,1.55592,1.55617,207599998.0
2005-10-18 15:07:00,1.55624,1.55654,1.55624,1.55642,235300001.0
2005-10-18 15:08:00,1.55619,1.55635,1.55606,1.55611,269900001.0
2005-10-18 15:09:00,1.55642,1.55655,1.55621,1.5563,337000000.0
2005-10-18 15:10:00,1.55615,1.55631,1.55597,1.55609,216500000.0
2005-10-18 15:11:00,1.556,1.55615,1.55593,1.55602,238000001.0
2005-10-18 15:12:00,1.55599,1.55607,1.55586,1.55595,205800001.0
2005-10-18 15:13:00,1.5559,1.55597,1.55579,1.55597,202900000.0
2005-10-18 15:14:00,1.55597,1.55597,1.55577,1.55577,229400000.0
2005-10-18 15:15:00,1.55572,1.55588,1.55562,1.55575,500100007.0
2005-10-18 15:16:00,1.55574,1.55589,1.55568,1.55568,380499998.0
2005-10-18 15:17:00,1.55584,1.55593,1.55575,1.55593,175200002.0
2005-10-18 15:18:00,1.55585,1.55585,1.55555,1.55577,253200001.0
2005-10-18 15:19:00,1.55581,1.55581,1.55553,1.55559,193999999.0
2005-10-18 15:20:00,1.55559,1.55573,1.55552,1.55573,329100006.0
2005-10-18 15:21:00,1.55552,1.55573,1.55552,1.55565,194499999.0
2005-10-18 15:22:00,1.55564,1.55564,1.55547,1.55547,44800000.0
2005-10-18 15:23:00,1.55565,1.55571,1.55535,1.55535,286100001.0
2005-10-18 15:24:00,1.55552,1.55562,1.55535,1.55548,313999999.0
2005-10-18 15:25:00,1.5556,1.5556,1.5553,1.55532,411199996.0
2005-10-18 15:26:00,1.55535,1.55546,1.55535,1.55544,73100003.0
2005-10-18 15:27:00,1.5555,1.5555,1.55532,1.55532,126600002.0
2005-10-18 15:28:00,1.55518,1.55539,1.55518,1.55532,258000002.0
2005-10-18 15:29:00,1.55526,1.55536,1.55504,1.55518,390100001.0
2005-10-18 15:30:00,1.55499,1.55518,1.55492,1.55503,261200001.0
2005-10-18 15:31:00,1.55513,1.55518,1.5549,1.55509,420900004.0
2005-10-18 15:32:00,1.55507,1.55522,1.55496,1.55515,255599999.0
2005-10-18 15:33:00,1.55515,1.55526,1.55503,1.55519,390999996.0
2005-10-18 15:34:00,1.55519,1.55528,1.55504,1.55504,283400001.0
2005-10-18 15:35:00,1.5553,1.5553,1.55506,1.55514,285300006.0
2005-10-18 15:36:00,1.55515,1.55538,1.55515,1.55525,213300000.0
2005-10-18 15:37:00,1.55523,1.55533,1.55511,1.55511,200500000.0
2005-10-18 15:38:00,1.55521,1.55521,1.55488,1.55488,226200002.0
2005-10-18 15:39:00,1.5551,1.55522,1.55506,1.55516,136700002.0
2005-10-18 15:40:00,1.55491,1.55509,1.55491,1.55493,93700000.0
2005-10-18 15:41:00,1.55494,1.55494,1.55467,1.55467,237299999.0
2005-10-18 15:42:00,1.55465,1.55485,1.55465,1.55465,120800000.0
2005-10-18 15:43:00,1.55485,1.55505,1.5548,1.55489,149399998.0
2005-10-18 15:44:00,1.55491,1.55504,1.5549,1.55499,190799999.0
2005-10-18 15:45:00,1.55497,1.55504,1.55474,1.55474,95900001.0
2005-10-18 15:46:00,1.55468,1.55498,1.55468,1.55493,320799998.0
2005-10-18 15:47:00,1.55492,1.55492,1.55462,1.55464,198500000.0
2005-10-18 15:48:00,1.55464,1.55496,1.55459,1.55496,240500002.0
2005-10-18 15:49:00,1.55474,1.55493,1.55474,1.55493,229900002.0
2005-10-18 15:50:00,1.55493,1.555,1.55478,1.55484,274599998.0
2005-10-18 15:51:00,1.55472,1.55485,1.55461,1.55475,361099997.0
2005-10-18 15:52:00,1.55483,1.555,1.55478,1.55498,329800005.0
2005-10-18 15:53:00,1.55505,1.55513,1.55497,1.55498,215099998.0
2005-10-18 15:54:00,1.55508,1.5552,1.55499,1.55518,239100002.0
2005-10-18 15:55:00,1.55488,1.55512,1.55488,1.55512,61500000.0
2005-10-18 15:56:00,1.55512,1.55522,1.55499,1.55515,408599998.0
2005-10-18 15:57:00,1.55515,1.55519,1.55503,1.55504,160800000.0
2005-10-18 15:58:00,1.55507,1.55507,1.55489,1.55497,328599999.0
2005-10-18 15:59:00,1.55508,1.5552,1.55497,1.55507,188300001.0
2005-10-18 16:00:00,1.5549,1.5549,1.5549,1.5549,330899999.0
2005-10-18 16:02:00,1.55522,1.55522,1.5549,1.5549,330899999.0
2005-10-18 16:03:00,1.55504,1.5553,1.55499,1.5553,442799999.0
2005-10-18 16:04:00,1.55515,1.55527,1.55511,1.55527,235499999.0
2005-10-18 16:05:00,1.5552,1.55528,1.55504,1.5551,239099999.0
2005-10-18 16:06:00,1.55502,1.55529,1.55502,1.55525,274100001.0
2005-10-18 16:07:00,1.55517,1.55519,1.55486,1.55499,240700002.0
2005-10-18 16:08:00,1.55512,1.55521,1.55504,1.55508,281300000.0
2005-10-18 16:09:00,1.55513,1.55521,1.55507,1.55514,117400001.0
2005-10-18 16:10:00,1.55515,1.55522,1.55502,1.55517,280400004.0
2005-10-18 16:11:00,1.55507,1.55514,1.55482,1.55495,172300000.0
2005-10-18 16:12:00,1.55486,1.55505,1.55485,1.55487,124700002.0
2005-10-18 16:13:00,1.55471,1.55506,1.55471,1.55497,250100002.0
2005-10-18 16:14:00,1.55498,1.55522,1.55469,1.55513,417300000.0
2005-10-18 16:15:00,1.55504,1.55525,1.55483,1.55508,297200005.0
2005-10-18 16:16:00,1.55525,1.55538,1.55513,1.55524,410800001.0
2005-10-18 16:17:00,1.55538,1.55542,1.55521,1.55533,210799996.0
2005-10-18 16:18:00,1.55543,1.55543,1.55522,1.55531,244700000.0
2005-10-18 16:19:00,1.55516,1.55535,1.5551,1.55523,377400003.0
2005-10-18 16:20:00,1.55506,1.55533,1.55506,1.55522,265199998.0
2005-10-18 16:21:00,1.55516,1.55522,1.55503,1.55515,264700001.0
2005-10-18 16:22:00,1.55515,1.55515,1.55503,1.55504,120800001.0
2005-10-18 16:23:00,1.55512,1.55512,1.55491,1.55491,174499999.0
2005-10-18 16:24:00,1.55486,1.55513,1.55486,1.55507,422100003.0
2005-10-18 16:25:00,1.55498,1.55507,1.55494,1.555,71599999.0
2005-10-18 16:26:00,1.55472,1.55486,1.55445,1.55473,203999997.0
2005-10-18 16:27:00,1.55466,1.55483,1.55454,1.55461,303799999.0
2005-10-18 16:28:00,1.55467,1.55482,1.55456,1.55467,231200002.0
2005-10-18 16:29:00,1.55475,1.55486,1.55465,1.55486,177900003.0
2005-10-18 16:30:00,1.55455,1.55492,1.55455,1.55487,120699999.0
2005-10-18 16:31:00,1.55467,1.55479,1.55446,1.55479,220100002.0
2005-10-18 16:32:00,1.5548,1.5548,1.55466,1.55466,152500000.0
2005-10-18 16:33:00,1.5546,1.55473,1.55452,1.55465,229200002.0
2005-10-18 16:34:00,1.55471,1.55481,1.55462,1.55472,43500000.0
2005-10-18 16:35:00,1.55469,1.55469,1.55454,1.55454,69500002.0
2005-10-18 16:36:00,1.55453,1.5547,1.55445,1.55461,75000000.0
2005-10-18 16:37:00,1.55462,1.55485,1.55462,1.55466,328200001.0
2005-10-18 16:38:00,1.55473,1.55508,1.55463,1.55508,516800002.0
2005-10-18 16:39:00,1.55506,1.55509,1.55497,1.55503,123800001.0
2005-10-18 16:40:00,1.555,1.55514,1.55491,1.55503,148700000.0
2005-10-18 16:41:00,1.55502,1.55516,1.55494,1.55507,179200002.0
2005-10-18 16:42:00,1.55504,1.55532,1.55489,1.55518,355199998.0
2005-10-18 16:43:00,1.55521,1.55545,1.55507,1.55514,195800002.0
2005-10-18 16:44:00,1.55541,1.5555,1.55527,1.55541,416400004.0
2005-10-18 16:45:00,1.55539,1.55542,1.55521,1.55525,448799999.0
2005-10-18 16:46:00,1.55532,1.55532,1.55501,1.55517,274000005.0
2005-10-18 16:47:00,1.5551,1.55514,1.55492,1.55506,282000000.0
2005-10-18 16:48:00,1.55494,1.55518,1.55492,1.55509,243799998.0
2005-10-18 16:49:00,1.55508,1.55508,1.55491,1.55491,102999998.0
2005-10-18 16:50:00,1.55497,1.55503,1.55488,1.55491,229300002.0
2005-10-18 16:51:00,1.55499,1.55509,1.55475,1.55475,332000000.0
2005-10-18 16:52:00,1.555,1.55512,1.5549,1.55504,238999999.0
2005-10-18 16:53:00,1.55501,1.55511,1.55493,1.55503,152599997.0
2005-10-18 16:54:00,1.55491,1.55503,1.55476,1.55478,259499997.0
2005-10-18 16:55:00,1.55488,1.55495,1.55475,1.55495,301200001.0
2005-10-18 16:56:00,1.55491,1.55512,1.55482,1.55503,224500002.0
2005-10-18 16:57:00,1.55506,1.55514,1.55497,1.55505,411499998.0
2005-10-18 16:58:00,1.55472,1.55507,1.55472,1.55495,204500006.0
2005-10-18 16:59:00,1.55487,1.55494,1.5547,1.55486,168299999.0
2005-10-18 17:00:00,1.55477,1.55488,1.55443,1.5546,338800004.0
2005-10-18 17:01:00,1.55457,1.55463,1.55436,1.55456,254699998.0
2005-10-18 17:02:00,1.55455,1.55457,1.55436,1.55457,203700001.0
2005-10-18 17:03:00,1.55458,1.55466,1.55436,1.55436,354700003.0
2005-10-18 17:04:00,1.55451,1.55459,1.55423,1.55423,220299999.0
2005-10-18 17:05:00,1.55449,1.55453,1.55436,1.55438,388900003.0
2005-10-18 17:06:00,1.55438,1.55463,1.55438,1.55457,237999999.0
2005-10-18 17:07:00,1.55453,1.55453,1.55428,1.55431,270100004.0
2005-10-18 17:08:00,1.5543,1.55445,1.55421,1.55445,341500003.0
2005-10-18 17:09:00,1.55445,1.55457,1.55437,1.55449,90700000.0
2005-10-18 17:10:00,1.55457,1.5546,1.55433,1.55447,454100002.0
2005-10-18 17:11:00,1.55449,1.5546,1.55433,1.55455,326800001.0
2005-10-18 17:12:00,1.55438,1.5545,1.55431,1.55447,323099996.0
2005-10-18 17:13:00,1.55442,1.5545,1.5543,1.55448,178300000.0
2005-10-18 17:14:00,1.55443,1.55462,1.55443,1.55453,305500000.0
2005-10-18 17:15:00,1.55454,1.55469,1.55446,1.55448,271799997.0
2005-10-18 17:16:00,1.55456,1.55462,1.55439,1.55452,323200005.0
2005-10-18 17:17:00,1.55448,1.55471,1.55445,1.55458,345099996.0
2005-10-18 17:18:00,1.55432,1.55446,1.55418,1.5543,55800000.0
2005-10-18 17:19:00,1.55415,1.5544,1.55415,1.55425,387300000.0
2005-10-18 17:20:00,1.55415,1.55423,1.55404,1.55418,152300002.0
2005-10-18 17:21:00,1.55421,1.55429,1.55414,1.55427,94800000.0
2005-10-18 17:22:00,1.55413,1.55424,1.55405,1.55411,186000001.0
2005-10-18 17:23:00,1.5542,1.55432,1.5541,1.55421,373899996.0
2005-10-18 17:24:00,1.5543,1.5543,1.55402,1.55402,254000001.0
2005-10-18 17:25:00,1.55414,1.55432,1.55414,1.55432,98000002.0
2005-10-18 17:26:00,1.55438,1.55455,1.55435,1.55451,243899998.0
2005-10-18 17:27:00,1.55442,1.55456,1.55441,1.55447,250500003.0
2005-10-18 17:28:00,1.55438,1.55441,1.55422,1.55438,365800004.0
2005-10-18 17:29:00,1.55423,1.55437,1.55416,1.55431,297400001.0
2005-10-18 17:30:00,1.55415,1.55425,1.55401,1.55417,211900000.0
2005-10-18 17:31:00,1.55405,1.55422,1.55398,1.55417,444500002.0
2005-10-18 17:32:00,1.55404,1.55422,1.55387,1.55405,163399997.0
2005-10-18 17:33:00,1.55415,1.55418,1.55401,1.55401,191000001.0
2005-10-18 17:34:00,1.55399,1.55414,1.55393,1.55396,302000004.0
2005-10-18 17:35:00,1.55406,1.55421,1.55398,1.55409,279800000.0
2005-10-18 17:36:00,1.55385,1.55418,1.55385,1.55418,166300001.0
2005-10-18 17:37:00,1.55418,1.55432,1.55407,1.55411,198299999.0
2005-10-18 17:38:00,1.5541,1.55425,1.55404,1.55411,150200002.0
2005-10-18 17:39:00,1.55425,1.5543,1.55411,1.55417,111900001.0
2005-10-18 17:40:00,1.55412,1.55425,1.55393,1.55417,239600002.0
2005-10-18 17:41:00,1.55415,1.55423,1.55398,1.55408,357199994.0
2005-10-18 17:42:00,1.55403,1.55412,1.55389,1.55412,271100000.0
2005-10-18 17:43:00,1.55401,1.55414,1.5538,1.55396,267900002.0
2005-10-18 17:44:00,1.55399,1.55438,1.55382,1.55428,317800001.0
2005-10-18 17:45:00,1.55429,1.55452,1.55429,1.55441,391300003.0
2005-10-18 17:46:00,1.5544,1.55451,1.5543,1.55445,259100003.0
2005-10-18 17:47:00,1.55425,1.5545,1.55418,1.5545,214100000.0
2005-10-18 17:48:00,1.55438,1.55447,1.55428,1.55435,343200002.0
2005-10-18 17:49:00,1.55418,1.55441,1.55412,1.55437,418900002.0
2005-10-18 17:50:00,1.55426,1.55443,1.5542,1.55443,102899999.0
2005-10-18 17:51:00,1.55439,1.55441,1.55421,1.55432,201300003.0
2005-10-18 17:52:00,1.55423,1.55433,1.55406,1.55433,184600001.0
2005-10-18 17:53:00,1.55429,1.55432,1.5541,1.5541,334000000.0
2005-10-18 17:54:00,1.55427,1.55429,1.554,1.554,358800002.0
2005-10-18 17:55:00,1.55414,1.5543,1.55411,1.55411,97200002.0
2005-10-18 17:56:00,1.55428,1.55431,1.5541,1.5541,152300001.0
2005-10-18 17:57:00,1.55428,1.5544,1.55421,1.55423,212700000.0
2005-10-18 17:58:00,1.55413,1.5543,1.55398,1.55419,217400002.0
2005-10-18 17:59:00,1.55419,1.55431,1.55412,1.55429,341600000.0
2005-10-18 18:00:00,1.55422,1.55456,1.55422,1.55443,177200001.0
2005-10-18 18:01:00,1.5547,1.5547,1.5543,1.5545,1722700003.0
2005-10-18 18:02:00,1.5545,1.5547,1.5545,1.5545,1722700003.0
2005-10-18 18:03:00,1.5547,1.5547,1.5547,1.5547,1722700003.0
2005-10-18 18:04:00,1.5549,1.5549,1.5547,1.5547,1722700003.0
2005-10-18 18:05:00,1.5547,1.5547,1.5547,1.5547,1722700003.0
2005-10-18 18:06:00,1.5547,1.5549,1.5547,1.5549,1722700003.0
2005-10-18 18:08:00,1.5552,1.5552,1.5549,1.5549,1722700003.0
2005-10-18 18:09:00,1.55487,1.55505,1.55475,1.55493,1722700003.0
2005-10-18 18:10:00,1.5552,1.5554,1.5549,1.5554,1802900006.0
2005-10-18 18:11:00,1.55522,1.5553,1.55492,1.55514,1802900006.0
2005-10-18 18:12:00,1.5552,1.55534,1.55512,1.55522,1910500008.0
2005-10-18 18:13:00,1.55523,1.55535,1.5551,1.55523,1211999995.0
2005-10-18 18:14:00,1.5552,1.5554,1.5552,1.5552,897800004.0
2005-10-18 18:15:00,1.5552,1.55544,1.55504,1.55536,897800004.0
2005-10-18 18:16:00,1.5554,1.5558,1.5554,1.5558,984799999.0
2005-10-18 18:17:00,1.5558,1.5558,1.5555,1.5556,984799999.0
2005-10-18 18:18:00,1.55529,1.55566,1.55529,1.55566,984799999.0
2005-10-18 18:19:00,1.55565,1.55573,1.55536,1.5556,1848400007.0
2005-10-18 18:20:00,1.55555,1.55569,1.55535,1.55542,1832500007.0
2005-10-18 18:21:00,1.55547,1.5557,1.55545,1.55556,628300000.0
2005-10-18 18:22:00,1.55548,1.55564,1.55544,1.55562,773400007.0
2005-10-18 18:23:00,1.5555,1.5558,1.5555,1.5556,1472800001.0
2005-10-18 18:24:00,1.5558,1.5558,1.5558,1.5558,1472800001.0
2005-10-18 18:25:00,1.5556,1.5558,1.5555,1.5555,1472800001.0
2005-10-18 18:26:00,1.5556,1.5556,1.5555,1.5555,1472800001.0
2005-10-18 18:27:00,1.55537,1.55545,1.55519,1.55524,1472800001.0
2005-10-18 18:28:00,1.55532,1.55532,1.55511,1.55511,1927500001.0
2005-10-18 18:29:00,1.55511,1.55525,1.55507,1.5552,1568500012.0
2005-10-18 18:30:00,1.55505,1.55525,1.55505,1.5552,1046100000.0
2005-10-18 18:31:00,1.55512,1.55532,1.55506,1.55532,1109200000.0
2005-10-18 18:32:00,1.55528,1.55535,1.55509,1.55525,1239599998.0
2005-10-18 18:33:00,1.55533,1.55533,1.55508,1.5552,1918500011.0
2005-10-18 18:35:00,1.55538,1.55553,1.55533,1.55546,1861999993.0
2005-10-18 18:36:00,1.5555,1.5556,1.55531,1.55557,1601700003.0
2005-10-18 18:37:00,1.5556,1.5556,1.5555,1.5555,1642600003.0
2005-10-18 18:38:00,1.5555,1.55552,1.55525,1.55528,1642600003.0
2005-10-18 18:39:00,1.55543,1.55562,1.55543,1.55547,1778299997.0
2005-10-18 18:40:00,1.5555,1.5556,1.5555,1.5556,1146400002.0
2005-10-18 18:41:00,1.55545,1.55555,1.55529,1.5554,1146400002.0
2005-10-18 18:42:00,1.55558,1.55569,1.5555,1.55558,1205500002.0
2005-10-18 18:43:00,1.55568,1.55574,1.55556,1.5557,448700001.0
2005-10-18 18:44:00,1.55564,1.55572,1.55539,1.55547,746999994.0
2005-10-18 18:45:00,1.55553,1.55575,1.55547,1.55564,504299999.0
2005-10-18 18:46:00,1.5556,1.55565,1.55538,1.55538,290799998.0
2005-10-18 18:47:00,1.55558,1.5556,1.55542,1.55549,123500002.0
2005-10-18 18:48:00,1.55548,1.55562,1.55541,1.55559,1253600011.0
2005-10-18 18:49:00,1.55571,1.5559,1.55564,1.5559,499099996.0
2005-10-18 18:50:00,1.55576,1.55588,1.55567,1.55586,716799998.0
2005-10-18 18:51:00,1.55574,1.55593,1.55563,1.55576,1489399998.0
2005-10-18 18:52:00,1.5558,1.55593,1.55566,1.55586,1180299996.0
2005-10-18 18:53:00,1.5557,1.55617,1.55515,1.55547,1066700002.0
2005-10-18 18:54:00,1.55518,1.55608,1.55477,1.55595,912199996.0
2005-10-18 18:55:00,1.55591,1.55598,1.55576,1.55588,1655800004.0
2005-10-18 18:56:00,1.55593,1.55593,1.55563,1.55578,1172000004.0
2005-10-18 18:57:00,1.5558,1.55591,1.55567,1.55586,701800000.0
2005-10-18 18:58:00,1.5558,1.55593,1.55543,1.55569,1183100013.0
2005-10-18 18:59:00,1.55549,1.55566,1.55546,1.55546,1753200002.0
2005-10-18 19:00:00,1.55548,1.5556,1.55533,1.55542,453500009.0
2005-10-18 19:01:00,1.55537,1.55542,1.55519,1.55533,306300002.0
2005-10-18 19:02:00,1.55522,1.55523,1.55478,1.55492,696599992.0
2005-10-18 19:03:00,1.55481,1.55495,1.55465,1.55475,548099998.0
2005-10-18 19:04:00,1.5545,1.55465,1.55414,1.55417,177800000.0
2005-10-18 19:05:00,1.55415,1.55428,1.5541,1.55428,867700000.0
2005-10-18 19:06:00,1.55422,1.55439,1.55414,1.55436,2048500002.0
2005-10-18 19:07:00,1.55436,1.55444,1.5542,1.5542,765000003.0
2005-10-18 19:08:00,1.55424,1.55439,1.55414,1.55422,1559399994.0
2005-10-18 19:09:00,1.55418,1.55423,1.55399,1.554,1513599998.0
2005-10-18 19:10:00,1.55394,1.55434,1.55394,1.55434,967799995.0
2005-10-18 19:11:00,1.55425,1.55425,1.55406,1.5542,1156200002.0
2005-10-18 19:12:00,1.55404,1.5542,1.55403,1.5542,716700002.0
2005-10-18 19:13:00,1.55424,1.55465,1.55371,1.55414,535400004.0
2005-10-18 19:14:00,1.5542,1.55425,1.5541,1.55419,215099999.0
2005-10-18 19:15:00,1.55419,1.55429,1.55411,1.55421,1378400004.0
2005-10-18 19:16:00,1.55433,1.55446,1.55412,1.55413,340500000.0
2005-10-18 19:17:00,1.5542,1.55438,1.55409,1.55425,737400001.0
2005-10-18 19:18:00,1.55416,1.55423,1.55404,1.55417,705200000.0
2005-10-18 19:19:00,1.55408,1.55437,1.55408,1.55431,829699998.0
2005-10-18 19:20:00,1.55436,1.55443,1.55421,1.55429,1093100004.0
2005-10-18 19:21:00,1.5544,1.55453,1.5543,1.55432,915400001.0
2005-10-18 19:22:00,1.55419,1.55433,1.55397,1.554,146200002.0
2005-10-18 19:23:00,1.55377,1.55388,1.55368,1.55383,643900000.0
2005-10-18 19:24:00,1.55373,1.55395,1.5537,1.55395,764599998.0
2005-10-18 19:25:00,1.55394,1.5541,1.55386,1.5539,1012000011.0
2005-10-18 19:26:00,1.55418,1.55431,1.5541,1.5541,1065799997.0
2005-10-18 19:27:00,1.554,1.55426,1.55393,1.554,1132200006.0
2005-10-18 19:28:00,1.55389,1.55389,1.55336,1.55336,412000000.0
2005-10-18 19:29:00,1.55339,1.5537,1.55328,1.55328,677700000.0
2005-10-18 19:30:00,1.5537,1.5537,1.5536,1.5537,1264300004.0
2005-10-18 19:31:00,1.55362,1.5538,1.55347,1.55361,1264300004.0
2005-10-18 19:32:00,1.5536,1.55371,1.5535,1.55354,619300003.0
2005-10-18 19:33:00,1.55353,1.5537,1.55345,1.55358,851700003.0
2005-10-18 19:34:00,1.55362,1.55376,1.55341,1.55356,1647700009.0
2005-10-18 19:35:00,1.55368,1.55373,1.55335,1.55363,929400013.0
2005-10-18 19:36:00,1.55362,1.5537,1.55331,1.55346,805600002.0
2005-10-18 19:37:00,1.5535,1.55355,1.5534,1.55345,338300003.0
2005-10-18 19:38:00,1.5534,1.5535,1.55332,1.55339,801599998.0
2005-10-18 19:39:00,1.55332,1.55355,1.5532,1.55337,1207299997.0
2005-10-18 19:40:00,1.55332,1.55349,1.55329,1.5534,476099997.0
2005-10-18 19:41:00,1.5534,1.5534,1.5533,1.5533,450800006.0
2005-10-18 19:42:00,1.5534,1.55355,1.55328,1.5535,617299993.0
2005-10-18 19:43:00,1.55355,1.55363,1.55341,1.55341,554800001.0
2005-10-18 19:44:00,1.55348,1.55358,1.55336,1.55358,904600005.0
2005-10-18 19:45:00,1.55351,1.55373,1.55347,1.55373,396800001.0
2005-10-18 19:46:00,1.55375,1.55377,1.55358,1.55366,915499998.0
2005-10-18 19:47:00,1.55355,1.5538,1.55355,1.5538,255400001.0
2005-10-18 19:48:00,1.55374,1.55382,1.55372,1.55377,677800004.0
2005-10-18 19:49:00,1.55374,1.55377,1.55357,1.55369,1186800011.0
2005-10-18 19:50:00,1.55366,1.55369,1.55353,1.55361,251900001.0
2005-10-18 19:51:00,1.55346,1.55362,1.55345,1.55362,561199993.0
2005-10-18 19:52:00,1.5536,1.55361,1.55335,1.55353,252999998.0
2005-10-18 19:53:00,1.55351,1.55359,1.5533,1.55345,505499999.0
2005-10-18 19:54:00,1.55341,1.55355,1.5534,1.5535,280500001.0
2005-10-18 19:55:00,1.55354,1.55354,1.55335,1.55335,629500001.0
2005-10-18 19:56:00,1.55354,1.55362,1.55338,1.55343,1563299995.0
2005-10-18 19:57:00,1.55337,1.55355,1.55328,1.55344,1484000004.0
2005-10-18 19:58:00,1.55348,1.55359,1.55333,1.55339,1497900014.0
2005-10-18 19:59:00,1.55342,1.55364,1.55341,1.55343,966999994.0
2005-10-18 20:00:00,1.55353,1.55368,1.55344,1.55357,630700003.0
2005-10-18 20:01:00,1.55357,1.55358,1.55332,1.55354,761000003.0
2005-10-18 20:02:00,1.55358,1.55367,1.55345,1.55356,317100001.0
2005-10-18 20:03:00,1.5536,1.55365,1.5535,1.55358,242700000.0
2005-10-18 20:04:00,1.55356,1.55373,1.55353,1.55373,239199999.0
2005-10-18 20:05:00,1.55361,1.55371,1.55354,1.55365,364000002.0
2005-10-18 20:06:00,1.55366,1.55392,1.55366,1.55392,438499997.0
2005-10-18 20:07:00,1.55393,1.55393,1.55373,1.55381,220400001.0
2005-10-18 20:08:00,1.55387,1.55395,1.55375,1.5539,1202199998.0
2005-10-18 20:09:00,1.55385,1.55385,1.55361,1.55364,285399998.0
2005-10-18 20:10:00,1.55382,1.55384,1.55363,1.55365,400600002.0
2005-10-18 20:11:00,1.55363,1.55375,1.55346,1.55362,890700009.0
2005-10-18 20:12:00,1.55342,1.55359,1.55342,1.55347,302600000.0
2005-10-18 20:13:00,1.55345,1.55365,1.55339,1.55352,1764099998.0
2005-10-18 20:14:00,1.55337,1.55357,1.55327,1.55357,660500000.0
2005-10-18 20:15:00,1.5535,1.55367,1.55346,1.55364,1171300002.0
2005-10-18 20:16:00,1.55367,1.55383,1.55354,1.5536,1917600004.0
2005-10-18 20:17:00,1.55376,1.55383,1.55356,1.55377,449300001.0
2005-10-18 20:18:00,1.55388,1.55395,1.5538,1.5539,370000000.0
2005-10-18 20:19:00,1.5541,1.5541,1.5539,1.5541,578900008.0
2005-10-18 20:20:00,1.5539,1.5539,1.5539,1.5539,578900008.0
2005-10-18 20:21:00,1.55387,1.55395,1.55373,1.55387,578900008.0
2005-10-18 20:22:00,1.55383,1.55409,1.55383,1.55405,719999999.0
2005-10-18 20:23:00,1.55395,1.55408,1.5538,1.55389,1259700001.0
2005-10-18 20:24:00,1.55395,1.55402,1.55375,1.55397,559500004.0
2005-10-18 20:25:00,1.55393,1.55413,1.55376,1.55394,959300004.0
2005-10-18 20:26:00,1.55405,1.55412,1.55398,1.55398,374699998.0
2005-10-18 20:27:00,1.55403,1.55404,1.55386,1.55398,354200001.0
2005-10-18 20:28:00,1.5541,1.5543,1.5541,1.5541,1663900007.0
2005-10-18 20:29:00,1.55419,1.55429,1.55398,1.55413,1663900007.0
2005-10-18 20:30:00,1.5543,1.5543,1.5543,1.5543,400300002.0
2005-10-18 20:33:00,1.55421,1.5543,1.55398,1.55398,400300002.0
2005-10-18 20:34:00,1.55381,1.55412,1.5534,1.55346,291400000.0
2005-10-18 20:35:00,1.55402,1.55422,1.55402,1.55406,507800005.0
2005-10-18 20:36:00,1.55407,1.55424,1.55389,1.55408,740700002.0
2005-10-18 20:37:00,1.55394,1.55401,1.55372,1.55385,829499999.0
2005-10-18 20:38:00,1.55387,1.55402,1.55372,1.55381,1819299999.0
2005-10-18 20:39:00,1.55366,1.55392,1.55366,1.55385,1341300004.0
2005-10-18 20:40:00,1.55388,1.55389,1.55366,1.55368,1339900001.0
2005-10-18 20:41:00,1.55392,1.55399,1.55366,1.5538,497700001.0
2005-10-18 20:42:00,1.55383,1.55402,1.55356,1.55373,211700000.0
2005-10-18 20:43:00,1.55375,1.55381,1.55301,1.55301,980700010.0
2005-10-18 20:44:00,1.55304,1.55339,1.55292,1.55307,1391500001.0
2005-10-18 20:45:00,1.55325,1.5533,1.55311,1.55325,1035600003.0
2005-10-18 20:46:00,1.5534,1.55353,1.55316,1.55342,229499998.0
2005-10-18 20:47:00,1.55345,1.55345,1.55317,1.55328,835500003.0
2005-10-18 20:48:00,1.55337,1.5535,1.55319,1.55323,1674100004.0
2005-10-18 20:49:00,1.5531,1.55335,1.55308,1.55335,781999996.0
2005-10-18 20:50:00,1.55328,1.55335,1.55314,1.55335,1840599998.0
2005-10-18 20:51:00,1.55325,1.55343,1.55318,1.5534,376000004.0
2005-10-18 20:52:00,1.55346,1.5536,1.55335,1.5536,1364000005.0
2005-10-18 20:53:00,1.55348,1.55365,1.55344,1.55358,1622000001.0
2005-10-18 20:54:00,1.55346,1.55369,1.55346,1.55362,783000008.0
2005-10-18 20:55:00,1.5536,1.55367,1.55346,1.55346,556899998.0
2005-10-18 20:56:00,1.5536,1.5537,1.5536,1.5536,1737600013.0
2005-10-18 20:58:00,1.5535,1.5536,1.5534,1.5535,1737600013.0
2005-10-18 20:59:00,1.5534,1.5537,1.5534,1.5536,1737600013.0
2005-10-18 21:00:00,1.5537,1.5537,1.5536,1.5537,1737600013.0
2005-10-18 21:01:00,1.5537,1.5539,1.5537,1.5537,1737600013.0
2005-10-18 21:02:00,1.55363,1.55387,1.55363,1.55387,1737600013.0
2005-10-18 21:03:00,1.55383,1.55405,1.55382,1.554,1297899995.0
2005-10-18 21:04:00,1.55392,1.55403,1.55384,1.55398,198699999.0
2005-10-18 21:05:00,1.554,1.55405,1.55386,1.55391,901299998.0
2005-10-18 21:06:00,1.55375,1.55408,1.55375,1.554,464100007.0
2005-10-18 21:07:00,1.55402,1.55406,1.55391,1.55402,456600006.0
2005-10-18 21:08:00,1.55389,1.55412,1.55386,1.55412,211900001.0
2005-10-18 21:09:00,1.55409,1.55409,1.55387,1.55387,579500000.0
2005-10-18 21:10:00,1.55399,1.55405,1.55391,1.55405,943300001.0
2005-10-18 21:11:00,1.55399,1.55405,1.55391,1.55395,550000005.0
2005-10-18 21:12:00,1.55407,1.55414,1.55396,1.55402,245200003.0
2005-10-18 21:13:00,1.5539,1.55405,1.5539,1.55399,1094699992.0
2005-10-18 21:14:00,1.55399,1.55402,1.55377,1.55394,779900001.0
2005-10-18 21:15:00,1.55405,1.55405,1.55379,1.5538,819299998.0
2005-10-18 21:16:00,1.55379,1.55402,1.55361,1.55366,636399999.0
2005-10-18 21:17:00,1.55389,1.55405,1.55384,1.55397,1890899996.0
2005-10-18 21:18:00,1.554,1.55415,1.5536,1.55367,673400002.0
2005-10-18 21:19:00,1.55387,1.55399,1.55371,1.55385,578600005.0
2005-10-18 21:21:00,1.5541,1.5541,1.5539,1.5539,1740400004.0
2005-10-18 21:22:00,1.55361,1.55407,1.55322,1.55383,1740400004.0
2005-10-18 21:23:00,1.55395,1.55405,1.55375,1.55395,1431799997.0
2005-10-18 21:24:00,1.55403,1.55408,1.55393,1.55396,427100003.0
2005-10-18 21:25:00,1.55387,1.55405,1.55356,1.55395,1347899997.0
2005-10-18 21:26:00,1.55374,1.55416,1.55355,1.55383,520800004.0
2005-10-18 21:27:00,1.55397,1.55403,1.55387,1.55397,491099999.0
2005-10-18 21:28:00,1.5539,1.55403,1.55378,1.55378,774300003.0
2005-10-18 21:29:00,1.5539,1.55394,1.55367,1.55372,401899997.0
2005-10-18 21:30:00,1.55368,1.55383,1.55363,1.55377,463799998.0
2005-10-18 21:31:00,1.55347,1.55392,1.55327,1.5534,611800004.0
2005-10-18 21:32:00,1.5538,1.55387,1.55357,1.55361,1612100007.0
2005-10-18 21:33:00,1.55372,1.55385,1.55368,1.5538,155000002.0
2005-10-18 21:34:00,1.5537,1.55385,1.55368,1.5538,1263900008.0
2005-10-18 21:35:00,1.55374,1.55374,1.5534,1.5534,1026499994.0
2005-10-18 21:36:00,1.55345,1.55357,1.55338,1.55357,209400000.0
2005-10-18 21:37:00,1.55349,1.55364,1.55324,1.55332,328999998.0
2005-10-18 21:38:00,1.5533,1.55348,1.55321,1.55344,439000006.0
2005-10-18 21:39:00,1.55353,1.55353,1.55336,1.55346,99200001.0
2005-10-18 21:40:00,1.55338,1.55339,1.55312,1.55319,638600004.0
2005-10-18 21:41:00,1.55314,1.55342,1.55303,1.55342,690600007.0
2005-10-18 21:42:00,1.55348,1.55354,1.55328,1.55328,601800005.0
2005-10-18 21:43:00,1.55342,1.5536,1.55333,1.55338,1148500005.0
2005-10-18 21:44:00,1.55342,1.55342,1.55316,1.5532,1264100003.0
2005-10-18 21:45:00,1.55315,1.55339,1.55313,1.5533,805100011.0
2005-10-18 21:46:00,1.55325,1.55335,1.55309,1.55312,1260800003.0
2005-10-18 21:47:00,1.55318,1.55333,1.55304,1.55304,1134499996.0
2005-10-18 21:48:00,1.55302,1.55326,1.55302,1.55324,374600002.0
2005-10-18 21:49:00,1.55312,1.55322,1.55285,1.55293,1127200010.0
2005-10-18 21:50:00,1.55276,1.55307,1.55264,1.55285,337900000.0
2005-10-18 21:51:00,1.5531,1.55325,1.55307,1.5532,648700005.0
2005-10-18 21:52:00,1.55323,1.55338,1.55311,1.55325,1688400002.0
2005-10-18 21:53:00,1.55315,1.55334,1.55309,1.55333,446100001.0
2005-10-18 21:54:00,1.55323,1.5533,1.55312,1.5532,362899996.0
2005-10-18 21:55:00,1.55322,1.55332,1.55308,1.55313,644699999.0
2005-10-18 21:56:00,1.55318,1.55332,1.55313,1.55321,723300010.0
2005-10-18 21:57:00,1.55313,1.55331,1.55313,1.55326,636400005.0
2005-10-18 21:58:00,1.55294,1.55328,1.55277,1.553,689300004.0
2005-10-18 21:59:00,1.55309,1.55331,1.55309,1.55328,1301600004.0
2005-10-18 22:00:00,1.5533,1.55336,1.55317,1.55322,635199998.0
2005-10-18 22:01:00,1.55266,1.55349,1.55266,1.55332,415400000.0
2005-10-18 22:02:00,1.55324,1.55325,1.55297,1.55301,1093599998.0
2005-10-18 22:03:00,1.55318,1.55325,1.55304,1.55317,432900001.0
2005-10-18 22:04:00,1.5531,1.55326,1.55297,1.55325,617699999.0
2005-10-18 22:05:00,1.55329,1.55342,1.55326,1.55342,386000002.0
2005-10-18 22:06:00,1.55331,1.55339,1.55295,1.553,487100002.0
2005-10-18 22:07:00,1.55287,1.553,1.55284,1.553,140799999.0
2005-10-18 22:08:00,1.55307,1.55307,1.55281,1.5529,480899996.0
2005-10-18 22:09:00,1.55282,1.55297,1.55277,1.55292,412199998.0
2005-10-18 22:10:00,1.55285,1.55293,1.55273,1.55285,210000000.0
2005-10-18 22:11:00,1.55297,1.55299,1.55285,1.55288,112400001.0
2005-10-18 22:12:00,1.55307,1.55315,1.55296,1.55308,709000006.0
2005-10-18 22:13:00,1.55307,1.5531,1.55288,1.55291,360400002.0
2005-10-18 22:14:00,1.55303,1.55317,1.55295,1.55311,230099998.0
2005-10-18 22:15:00,1.55305,1.55316,1.55286,1.55294,610700001.0
2005-10-18 22:16:00,1.55285,1.55302,1.55275,1.55287,176100001.0
2005-10-18 22:17:00,1.55288,1.55295,1.5527,1.55285,336400002.0
2005-10-18 22:18:00,1.55283,1.55297,1.55274,1.55284,580000005.0
2005-10-18 22:19:00,1.5527,1.5529,1.55263,1.5529,274700002.0
2005-10-18 22:20:00,1.5524,1.55293,1.55239,1.55271,318399997.0
2005-10-18 22:21:00,1.55284,1.553,1.55281,1.55297,169500000.0
2005-10-18 22:22:00,1.55297,1.55305,1.55286,1.55286,762399999.0
2005-10-18 22:23:00,1.55295,1.55295,1.55274,1.55274,254900001.0
2005-10-18 22:24:00,1.55285,1.5529,1.55267,1.55267,269500004.0
2005-10-18 22:25:00,1.5529,1.5529,1.5526,1.5526,513399998.0
2005-10-18 22:26:00,1.5526,1.55298,1.5526,1.55273,785400005.0
2005-10-18 22:27:00,1.55282,1.553,1.55259,1.55285,328199999.0
2005-10-18 22:28:00,1.55211,1.553,1.55211,1.55283,557899994.0
2005-10-18 22:29:00,1.55295,1.55301,1.55279,1.55284,885500010.0
2005-10-18 22:30:00,1.55285,1.55295,1.55269,1.5528,708499999.0
2005-10-18 22:31:00,1.55266,1.55285,1.55255,1.55285,272100004.0
2005-10-18 22:32:00,1.55285,1.55285,1.5527,1.5527,234900003.0
2005-10-18 22:33:00,1.55288,1.55301,1.55276,1.5529,329999996.0
2005-10-18 22:34:00,1.55292,1.55304,1.55286,1.55293,438600004.0
2005-10-18 22:35:00,1.55266,1.55298,1.55249,1.55273,258000001.0
2005-10-18 22:36:00,1.55292,1.55303,1.55275,1.55288,840600004.0
2005-10-18 22:37:00,1.55295,1.55306,1.55276,1.5529,278700001.0
2005-10-18 22:38:00,1.55276,1.55294,1.55263,1.55293,483000002.0
2005-10-18 22:39:00,1.5529,1.55295,1.55261,1.55278,918900000.0
2005-10-18 22:40:00,1.55279,1.55299,1.55264,1.55293,799699991.0
2005-10-18 22:41:00,1.55285,1.55295,1.55273,1.55281,702599998.0
2005-10-18 22:42:00,1.55283,1.553,1.5527,1.55286,665100004.0
2005-10-18 22:43:00,1.55291,1.55324,1.55285,1.55314,1246799998.0
2005-10-18 22:44:00,1.55302,1.55321,1.5529,1.55313,333499999.0
2005-10-18 22:45:00,1.55296,1.5531,1.55279,1.553,193100002.0
2005-10-18 22:46:00,1.55305,1.55305,1.5528,1.5528,258600001.0
2005-10-18 22:47:00,1.55279,1.5531,1.55247,1.55254,338200001.0
2005-10-18 22:48:00,1.55287,1.55304,1.55279,1.55297,509500007.0
2005-10-18 22:49:00,1.55302,1.5532,1.55289,1.55289,714900005.0
2005-10-18 22:50:00,1.5531,1.5531,1.55286,1.55286,309099998.0
2005-10-18 22:51:00,1.55284,1.55301,1.55277,1.55289,469100001.0
2005-10-18 22:52:00,1.55263,1.55282,1.55243,1.55271,425499998.0
2005-10-18 22:53:00,1.55266,1.55282,1.55258,1.55266,215600003.0
2005-10-18 22:54:00,1.55264,1.55279,1.55254,1.5527,534300004.0
2005-10-18 22:55:00,1.5526,1.55275,1.55251,1.55266,243899999.0
2005-10-18 22:56:00,1.55253,1.55273,1.55253,1.55273,17800000.0
2005-10-18 22:57:00,1.55255,1.55282,1.55254,1.55267,340400000.0
2005-10-18 22:58:00,1.5526,1.55275,1.55255,1.5526,194900000.0
2005-10-18 22:59:00,1.5526,1.55265,1.5522,1.5522,565699994.0
2005-10-18 23:00:00,1.55208,1.55259,1.55184,1.5525,301199998.0
2005-10-18 23:01:00,1.55245,1.55262,1.55174,1.55174,360700004.0
2005-10-18 23:02:00,1.5522,1.55275,1.55219,1.5526,511900000.0
2005-10-18 23:03:00,1.55244,1.55259,1.55236,1.5525,382599999.0
2005-10-18 23:04:00,1.55193,1.55256,1.55171,1.5524,333599999.0
2005-10-18 23:05:00,1.55268,1.55268,1.5523,1.5523,226800006.0
2005-10-18 23:06:00,1.55265,1.55279,1.55225,1.55239,321500002.0
2005-10-18 23:07:00,1.55255,1.5526,1.55227,1.55253,389200001.0
2005-10-18 23:08:00,1.55229,1.55285,1.55226,1.55269,156500001.0
2005-10-18 23:09:00,1.55249,1.55282,1.55209,1.55221,347100001.0
2005-10-18 23:10:00,1.55235,1.55258,1.55218,1.5524,327200001.0
2005-10-18 23:11:00,1.55228,1.55273,1.55216,1.5524,376100000.0
2005-10-18 23:12:00,1.55223,1.55238,1.55214,1.55236,427700009.0
2005-10-18 23:13:00,1.55255,1.55255,1.55211,1.55211,64800000.0
2005-10-18 23:14:00,1.55203,1.55259,1.55203,1.55252,244900001.0
2005-10-18 23:15:00,1.5524,1.55263,1.55225,1.5523,329100004.0
2005-10-18 23:16:00,1.5521,1.55277,1.55203,1.55226,308300002.0
2005-10-18 23:17:00,1.5524,1.55256,1.55203,1.55203,436099997.0
2005-10-18 23:18:00,1.55221,1.55254,1.55203,1.55221,372399992.0
2005-10-18 23:19:00,1.55206,1.5526,1.55206,1.55241,260100001.0
2005-10-18 23:20:00,1.55245,1.55271,1.55217,1.55242,264300002.0
2005-10-18 23:21:00,1.55232,1.55262,1.55217,1.55253,339799997.0
2005-10-18 23:22:00,1.55203,1.55264,1.55203,1.55259,291699995.0
2005-10-18 23:23:00,1.55252,1.55263,1.55252,1.55263,90400001.0
2005-10-18 23:24:00,1.55224,1.55251,1.55213,1.55222,416600010.0
2005-10-18 23:25:00,1.55213,1.55255,1.55208,1.55237,423899997.0
2005-10-18 23:26:00,1.55252,1.55252,1.55244,1.55244,51999999.0
2005-10-18 23:27:00,1.55244,1.55252,1.55244,1.55252,173299999.0
2005-10-18 23:28:00,1.55259,1.55265,1.55251,1.5526,283899999.0
2005-10-18 23:29:00,1.55258,1.55262,1.55246,1.55253,171400000.0
2005-10-18 23:30:00,1.55242,1.5527,1.55217,1.55235,485400007.0
2005-10-18 23:31:00,1.5525,1.55265,1.5525,1.55265,231599998.0
2005-10-18 23:32:00,1.55221,1.55266,1.55202,1.55212,346300002.0
2005-10-18 23:33:00,1.55247,1.55262,1.55247,1.5526,171200001.0
2005-10-18 23:34:00,1.55258,1.55265,1.5525,1.5526,118899999.0
2005-10-18 23:35:00,1.55246,1.55263,1.55242,1.55263,245300006.0
2005-10-18 23:36:00,1.55249,1.55264,1.55247,1.55249,221400000.0
2005-10-18 23:37:00,1.55219,1.55256,1.55213,1.55234,339300002.0
2005-10-18 23:38:00,1.55256,1.55267,1.55247,1.55251,61599999.0
2005-10-18 23:39:00,1.55215,1.5524,1.55204,1.55212,224600000.0
2005-10-18 23:40:00,1.55213,1.55241,1.55213,1.55241,217899999.0
2005-10-18 23:41:00,1.55223,1.5525,1.55202,1.55232,308100002.0
2005-10-18 23:42:00,1.5526,1.55267,1.55241,1.55241,391600004.0
2005-10-18 23:43:00,1.55253,1.55269,1.55242,1.5525,262099994.0
2005-10-18 23:44:00,1.55255,1.55272,1.5524,1.55262,232400001.0
2005-10-18 23:45:00,1.55257,1.55275,1.55257,1.55275,127800002.0
2005-10-18 23:46:00,1.55268,1.55268,1.5525,1.55256,112300001.0
2005-10-18 23:47:00,1.5525,1.55268,1.5525,1.55254,232000003.0
2005-10-18 23:48:00,1.55246,1.55266,1.55246,1.55248,279500001.0
2005-10-18 23:49:00,1.55264,1.5527,1.55249,1.55263,132600003.0
2005-10-18 23:50:00,1.55263,1.55282,1.55263,1.55282,166799999.0
2005-10-18 23:51:00,1.55278,1.55281,1.55264,1.55264,254300001.0
2005-10-18 23:52:00,1.55272,1.55275,1.55249,1.55266,251500004.0
2005-10-18 23:53:00,1.55266,1.55275,1.55249,1.55266,177900002.0
2005-10-18 23:54:00,1.55244,1.55281,1.55239,1.55239,236199999.0
2005-10-18 23:55:00,1.55246,1.55293,1.55246,1.55276,387800000.0
2005-10-18 23:56:00,1.55273,1.55275,1.55256,1.55262,190100002.0
2005-10-18 23:57:00,1.55274,1.55283,1.55252,1.55266,273099999.0
2005-10-18 23:58:00,1.55261,1.55264,1.55247,1.55253,40000000.0
2005-10-18 23:59:00,1.5526,1.55265,1.55252,1.55258,67900000.0
2005-10-19 00:00:00,1.55231,1.55267,1.55231,1.55242,343799999.0
2005-10-19 00:01:00,1.55239,1.55281,1.55239,1.55277,307900003.0
2005-10-19 00:02:00,1.55258,1.55285,1.55237,1.55239,303899998.0
2005-10-19 00:03:00,1.55232,1.55261,1.55211,1.55237,497800001.0
2005-10-19 00:04:00,1.55257,1.5526,1.55244,1.5525,175200000.0
2005-10-19 00:05:00,1.55262,1.55272,1.55254,1.55264,119900000.0
2005-10-19 00:06:00,1.55265,1.55277,1.55249,1.55263,285400001.0
2005-10-19 00:07:00,1.55243,1.55265,1.55237,1.55265,184200001.0
2005-10-19 00:08:00,1.55233,1.5528,1.55233,1.5528,93500003.0
2005-10-19 00:09:00,1.55275,1.55275,1.55238,1.55243,187400002.0
2005-10-19 00:10:00,1.55241,1.55279,1.55222,1.55248,360000001.0
2005-10-19 00:11:00,1.55255,1.55275,1.55235,1.55235,331800005.0
2005-10-19 00:12:00,1.55262,1.55286,1.55235,1.55239,266900001.0
2005-10-19 00:13:00,1.5524,1.55255,1.55225,1.5524,343000003.0
2005-10-19 00:14:00,1.55237,1.55262,1.5523,1.5525,190300003.0
2005-10-19 00:15:00,1.55249,1.55264,1.5523,1.55243,359900003.0
2005-10-19 00:16:00,1.55227,1.5526,1.55226,1.55246,329800001.0
2005-10-19 00:17:00,1.55277,1.55288,1.55201,1.55214,332700001.0
2005-10-19 00:18:00,1.55245,1.55275,1.55243,1.55275,457000007.0
2005-10-19 00:19:00,1.55275,1.55275,1.5527,1.5527,20000000.0
2005-10-19 00:20:00,1.5528,1.5531,1.55258,1.55292,261399998.0
2005-10-19 00:21:00,1.55302,1.55309,1.55282,1.55289,521300005.0
2005-10-19 00:22:00,1.5529,1.5531,1.5529,1.5531,123699999.0
2005-10-19 00:23:00,1.55285,1.553,1.55269,1.55277,134100002.0
2005-10-19 00:24:00,1.55246,1.55267,1.55224,1.55224,298999997.0
2005-10-19 00:25:00,1.55259,1.55275,1.55253,1.55275,447500008.0
2005-10-19 00:26:00,1.55233,1.55287,1.55233,1.55264,188700002.0
2005-10-19 00:27:00,1.5526,1.5527,1.5526,1.5527,63800000.0
2005-10-19 00:28:00,1.55268,1.55275,1.55256,1.55275,302599998.0
2005-10-19 00:29:00,1.55255,1.55277,1.55241,1.55258,309700004.0
2005-10-19 00:30:00,1.55275,1.55275,1.55255,1.5527,233700000.0
2005-10-19 00:31:00,1.5527,1.55278,1.55252,1.55268,265500002.0
2005-10-19 00:32:00,1.5525,1.55281,1.55247,1.55265,298100005.0
2005-10-19 00:33:00,1.55267,1.55278,1.55245,1.55245,180099998.0
2005-10-19 00:34:00,1.55269,1.55281,1.55259,1.55272,276599999.0
2005-10-19 00:35:00,1.55278,1.55297,1.55258,1.55266,298500004.0
2005-10-19 00:36:00,1.55227,1.5528,1.55227,1.55261,285400001.0
2005-10-19 00:37:00,1.55255,1.55277,1.55255,1.55256,269000000.0
2005-10-19 00:38:00,1.55263,1.55289,1.55256,1.55256,372700004.0
2005-10-19 00:39:00,1.55254,1.55265,1.55239,1.55251,84199999.0
2005-10-19 00:40:00,1.55246,1.55267,1.55246,1.55262,359199995.0
2005-10-19 00:41:00,1.55268,1.55268,1.55251,1.55251,29400000.0
2005-10-19 00:42:00,1.55243,1.55269,1.55243,1.55266,393200003.0
2005-10-19 00:43:00,1.5527,1.5527,1.55247,1.55262,359299996.0
2005-10-19 00:44:00,1.55251,1.55274,1.55251,1.55254,401699998.0
2005-10-19 00:45:00,1.55242,1.55264,1.55242,1.55263,225800000.0
2005-10-19 00:46:00,1.55254,1.55279,1.55254,1.55272,175800001.0
2005-10-19 00:47:00,1.55237,1.55273,1.55214,1.55247,530900000.0
2005-10-19 00:48:00,1.55272,1.55272,1.5525,1.5525,300999996.0
2005-10-19 00:49:00,1.55275,1.55278,1.55229,1.55257,404000000.0
2005-10-19 00:50:00,1.55251,1.55272,1.55247,1.55272,326100004.0
2005-10-19 00:51:00,1.55254,1.55271,1.55225,1.55257,364500001.0
2005-10-19 00:52:00,1.55272,1.55278,1.55253,1.55269,251400000.0
2005-10-19 00:53:00,1.55257,1.55274,1.55249,1.55249,351300000.0
2005-10-19 00:54:00,1.55262,1.5528,1.55257,1.55262,269400000.0
2005-10-19 00:55:00,1.55273,1.55286,1.55258,1.55264,263999998.0
2005-10-19 00:56:00,1.55267,1.55278,1.55252,1.55264,127800002.0
2005-10-19 00:57:00,1.55276,1.55326,1.55267,1.55301,529600003.0
2005-10-19 00:58:00,1.5531,1.55318,1.55285,1.55315,216999996.0
2005-10-19 00:59:00,1.55308,1.5535,1.55307,1.55315,184000004.0
2005-10-19 01:00:00,1.55322,1.55328,1.55301,1.55301,123900002.0
2005-10-19 01:01:00,1.55288,1.55307,1.55284,1.55296,200099999.0
2005-10-19 01:02:00,1.55308,1.5532,1.55302,1.55309,175399998.0
2005-10-19 01:03:00,1.55299,1.55308,1.55274,1.55289,401600001.0
2005-10-19 01:04:00,1.55314,1.55314,1.55286,1.55299,417399996.0
2005-10-19 01:05:00,1.5528,1.55295,1.55265,1.55285,274199999.0
2005-10-19 01:06:00,1.55313,1.55322,1.55301,1.55301,272999996.0
2005-10-19 01:07:00,1.55311,1.55323,1.55302,1.55315,207900005.0
2005-10-19 01:08:00,1.55309,1.55319,1.55306,1.55315,130600000.0
2005-10-19 01:09:00,1.55303,1.55315,1.55298,1.5531,276099999.0
2005-10-19 01:10:00,1.55315,1.55315,1.55299,1.553,317600006.0
2005-10-19 01:11:00,1.55303,1.55321,1.55303,1.55321,56700000.0
2005-10-19 01:12:00,1.55299,1.55321,1.55292,1.55306,284600000.0
2005-10-19 01:13:00,1.55313,1.55324,1.55288,1.55304,280799997.0
2005-10-19 01:14:00,1.55324,1.55345,1.55316,1.55325,267799998.0
2005-10-19 01:15:00,1.55309,1.55317,1.55283,1.55289,214500003.0
2005-10-19 01:16:00,1.5528,1.55291,1.55262,1.55263,331800002.0
2005-10-19 01:17:00,1.55276,1.55276,1.5522,1.5522,338700003.0
2005-10-19 01:18:00,1.55262,1.55282,1.55262,1.55278,360700001.0
2005-10-19 01:19:00,1.55287,1.55289,1.55268,1.55277,193600002.0
2005-10-19 01:20:00,1.55293,1.55293,1.55273,1.5528,103700002.0
2005-10-19 01:21:00,1.55293,1.55293,1.5527,1.55287,216900002.0
2005-10-19 01:22:00,1.55271,1.55297,1.55271,1.55287,245000002.0
2005-10-19 01:23:00,1.55267,1.55287,1.55262,1.55272,231800002.0
2005-10-19 01:24:00,1.55279,1.55283,1.55265,1.5527,66600001.0
2005-10-19 01:25:00,1.55288,1.55306,1.55265,1.55274,356399993.0
2005-10-19 01:26:00,1.55256,1.55266,1.55227,1.55234,315899990.0
2005-10-19 01:27:00,1.55217,1.55298,1.55217,1.55282,399199995.0
2005-10-19 01:28:00,1.5528,1.55295,1.5528,1.55295,69500000.0
2005-10-19 01:29:00,1.55278,1.5529,1.55272,1.55285,170300000.0
2005-10-19 01:30:00,1.55279,1.5529,1.55275,1.55287,49500002.0
2005-10-19 01:31:00,1.5529,1.5529,1.55275,1.55275,88600000.0
2005-10-19 01:32:00,1.55295,1.55295,1.55274,1.55288,318900004.0
2005-10-19 01:33:00,1.55299,1.55299,1.55278,1.55296,96699998.0
2005-10-19 01:34:00,1.5529,1.55305,1.55271,1.55297,367900003.0
2005-10-19 01:35:00,1.55291,1.55291,1.55275,1.55275,94200001.0
2005-10-19 01:36:00,1.55272,1.55295,1.55272,1.55295,102200000.0
2005-10-19 01:37:00,1.55297,1.55305,1.55285,1.5529,231400002.0
2005-10-19 01:38:00,1.55294,1.55305,1.55282,1.55305,392100000.0
2005-10-19 01:39:00,1.55287,1.55298,1.5527,1.55284,155600000.0
2005-10-19 01:40:00,1.55288,1.55299,1.55277,1.55287,101399999.0
2005-10-19 01:41:00,1.55276,1.55296,1.5526,1.55272,273400003.0
2005-10-19 01:42:00,1.55282,1.55301,1.55282,1.55288,264000000.0
2005-10-19 01:43:00,1.55293,1.553,1.55287,1.55289,272699999.0
2005-10-19 01:44:00,1.55302,1.55302,1.55295,1.55295,81500000.0
2005-10-19 01:45:00,1.55287,1.55289,1.55271,1.55288,209600002.0
2005-10-19 01:46:00,1.55282,1.5529,1.55269,1.55285,258300001.0
2005-10-19 01:47:00,1.55287,1.5529,1.55278,1.55278,162999999.0
2005-10-19 01:48:00,1.5529,1.5529,1.55272,1.55276,365200005.0
2005-10-19 01:49:00,1.5529,1.55294,1.55275,1.55285,140400003.0
2005-10-19 01:50:00,1.55295,1.55295,1.55273,1.55273,151200000.0
2005-10-19 01:51:00,1.55297,1.55301,1.55282,1.55292,313599999.0
2005-10-19 01:52:00,1.55287,1.55299,1.5528,1.55284,173699999.0
2005-10-19 01:53:00,1.55297,1.55305,1.5528,1.55295,226800001.0
2005-10-19 01:54:00,1.55313,1.55313,1.55294,1.55295,163700000.0
2005-10-19 01:55:00,1.55292,1.55307,1.55266,1.55285,303499995.0
2005-10-19 01:56:00,1.55281,1.55288,1.55269,1.55269,142099994.0
2005-10-19 01:57:00,1.55287,1.55301,1.55287,1.55301,100600000.0
2005-10-19 01:58:00,1.55291,1.55308,1.55282,1.55301,434300001.0
2005-10-19 01:59:00,1.55304,1.55316,1.55291,1.55304,204699999.0
2005-10-19 02:00:00,1.5531,1.55319,1.55288,1.55293,308700000.0
2005-10-19 02:01:00,1.55312,1.55338,1.55312,1.55338,82400000.0
2005-10-19 02:02:00,1.55321,1.5534,1.55313,1.55324,167100001.0
2005-10-19 02:03:00,1.55316,1.55338,1.55303,1.55325,396800001.0
2005-10-19 02:04:00,1.55323,1.55339,1.55312,1.55335,434400005.0
2005-10-19 02:05:00,1.55324,1.55337,1.55305,1.55321,255600000.0
2005-10-19 02:06:00,1.5533,1.55334,1.55315,1.55323,339700003.0
2005-10-19 02:07:00,1.5532,1.55328,1.55302,1.55323,508800005.0
2005-10-19 02:08:00,1.55322,1.55322,1.55289,1.55289,127299999.0
2005-10-19 02:09:00,1.55305,1.55324,1.55305,1.55324,248699998.0
2005-10-19 02:10:00,1.55326,1.55326,1.55315,1.55315,62000000.0
2005-10-19 02:11:00,1.55313,1.55329,1.55305,1.55325,209400003.0
2005-10-19 02:12:00,1.55328,1.55332,1.55318,1.55322,42199999.0
2005-10-19 02:13:00,1.55328,1.55328,1.55316,1.55318,202900001.0
2005-10-19 02:14:00,1.55332,1.5534,1.55322,1.5533,389600004.0
2005-10-19 02:15:00,1.55332,1.55333,1.55307,1.55318,290900004.0
2005-10-19 02:16:00,1.553,1.55335,1.553,1.55325,279600001.0
2005-10-19 02:17:00,1.55313,1.55337,1.55308,1.55327,355200002.0
2005-10-19 02:18:00,1.55327,1.55327,1.55314,1.55314,121799996.0
2005-10-19 02:19:00,1.55296,1.5531,1.55296,1.5531,208400000.0
2005-10-19 02:20:00,1.55313,1.5533,1.55305,1.55305,274099999.0
2005-10-19 02:21:00,1.55335,1.55343,1.55279,1.55281,384600003.0
2005-10-19 02:22:00,1.55297,1.55349,1.55292,1.55342,308300001.0
2005-10-19 02:23:00,1.55323,1.55333,1.55306,1.55313,262000001.0
2005-10-19 02:24:00,1.55316,1.55328,1.55307,1.55318,337400003.0
2005-10-19 02:25:00,1.55308,1.55319,1.5529,1.55304,400300008.0
2005-10-19 02:26:00,1.55315,1.55332,1.55298,1.55298,369900006.0
2005-10-19 02:27:00,1.55322,1.55331,1.55305,1.55305,320400006.0
2005-10-19 02:28:00,1.55315,1.55325,1.55299,1.55299,254200004.0
2005-10-19 02:29:00,1.55315,1.55319,1.55279,1.55308,274000001.0
2005-10-19 02:30:00,1.55298,1.55331,1.55298,1.55325,316700002.0
2005-10-19 02:31:00,1.55307,1.55307,1.55274,1.55285,313000003.0
2005-10-19 02:32:00,1.55302,1.5533,1.5527,1.55303,400299999.0
2005-10-19 02:33:00,1.55305,1.5533,1.55284,1.55308,294899999.0
2005-10-19 02:34:00,1.55316,1.55329,1.55316,1.55316,136599999.0
2005-10-19 02:35:00,1.55336,1.55336,1.55308,1.5532,463600003.0
2005-10-19 02:36:00,1.55289,1.55328,1.55273,1.55314,347099999.0
2005-10-19 02:37:00,1.55303,1.55329,1.55297,1.55309,373399999.0
2005-10-19 02:38:00,1.5533,1.55337,1.55318,1.55325,122899997.0
2005-10-19 02:39:00,1.55327,1.55358,1.55292,1.55296,250899998.0
2005-10-19 02:40:00,1.55333,1.55333,1.55309,1.55327,220400003.0
2005-10-19 02:41:00,1.55323,1.55348,1.5532,1.55323,284300003.0
2005-10-19 02:42:00,1.55307,1.55346,1.55296,1.55332,374599998.0
2005-10-19 02:43:00,1.55329,1.55343,1.5532,1.55336,325999998.0
2005-10-19 02:44:00,1.5534,1.55345,1.55332,1.55339,76800000.0
2005-10-19 02:45:00,1.55346,1.55361,1.55335,1.55335,300199998.0
2005-10-19 02:46:00,1.55349,1.55362,1.5533,1.55345,297800000.0
2005-10-19 02:47:00,1.55345,1.55362,1.55331,1.55352,366999999.0
2005-10-19 02:48:00,1.55365,1.55368,1.55348,1.5536,198899999.0
2005-10-19 02:49:00,1.5534,1.55354,1.55336,1.5535,240500002.0
2005-10-19 02:50:00,1.5535,1.55355,1.55342,1.55348,93500001.0
2005-10-19 02:51:00,1.55355,1.55355,1.55337,1.55343,322700002.0
2005-10-19 02:52:00,1.5535,1.55355,1.55337,1.5534,334500000.0
2005-10-19 02:53:00,1.55357,1.55364,1.55341,1.55348,281199999.0
2005-10-19 02:54:00,1.55362,1.5537,1.55347,1.55361,242400002.0
2005-10-19 02:55:00,1.55363,1.55363,1.55343,1.55343,364800002.0
2005-10-19 02:56:00,1.55318,1.55383,1.55302,1.55383,195900001.0
2005-10-19 02:57:00,1.55369,1.55372,1.55347,1.55353,359099999.0
2005-10-19 02:58:00,1.55338,1.5535,1.55311,1.55327,436800004.0
2005-10-19 02:59:00,1.55348,1.55359,1.55344,1.55351,158900000.0
2005-10-19 03:00:00,1.5534,1.5535,1.5534,1.5535,31900000.0
2005-10-19 03:01:00,1.55379,1.55394,1.55326,1.55333,503500004.0
2005-10-19 03:02:00,1.5533,1.55353,1.55316,1.55335,274299998.0
2005-10-19 03:03:00,1.55355,1.55355,1.55334,1.55334,57500000.0
2005-10-19 03:04:00,1.55344,1.55364,1.55333,1.55347,248100000.0
2005-10-19 03:05:00,1.5534,1.5535,1.5534,1.5535,51299999.0
2005-10-19 03:06:00,1.55352,1.55352,1.5533,1.55347,140700000.0
2005-10-19 03:07:00,1.55337,1.55372,1.55322,1.55353,315699999.0
2005-10-19 03:08:00,1.55348,1.5535,1.55333,1.55338,278799996.0
2005-10-19 03:09:00,1.55339,1.5535,1.55331,1.55345,186099999.0
2005-10-19 03:10:00,1.55373,1.5539,1.55327,1.55337,361599999.0
2005-10-19 03:11:00,1.55339,1.55355,1.55335,1.5535,222000000.0
2005-10-19 03:12:00,1.55339,1.55357,1.55326,1.55357,258299998.0
2005-10-19 03:13:00,1.55353,1.55365,1.5531,1.55321,393500004.0
2005-10-19 03:14:00,1.55345,1.55356,1.55333,1.55344,200700000.0
2005-10-19 03:15:00,1.55338,1.55351,1.55336,1.55337,338300004.0
2005-10-19 03:16:00,1.55331,1.55349,1.55311,1.55328,182999998.0
2005-10-19 03:17:00,1.5533,1.55339,1.55318,1.55333,216599999.0
2005-10-19 03:18:00,1.5533,1.5534,1.55326,1.5534,209400000.0
2005-10-19 03:19:00,1.55341,1.55341,1.55323,1.55324,262000002.0
2005-10-19 03:20:00,1.55326,1.55345,1.55326,1.55345,174100001.0
2005-10-19 03:21:00,1.55334,1.55352,1.55334,1.55338,329400002.0
2005-10-19 03:22:00,1.55343,1.55353,1.55333,1.55334,319400000.0
2005-10-19 03:23:00,1.55332,1.55345,1.55322,1.55341,245299999.0
2005-10-19 03:24:00,1.55309,1.5534,1.55309,1.5534,141299997.0
2005-10-19 03:25:00,1.55314,1.55343,1.55312,1.5532,342700000.0
2005-10-19 03:26:00,1.55331,1.55343,1.55321,1.55328,196099997.0
2005-10-19 03:27:00,1.55336,1.55345,1.55314,1.55345,232200002.0
2005-10-19 03:28:00,1.55325,1.55372,1.55314,1.55348,422100004.0
2005-10-19 03:29:00,1.55351,1.55351,1.55323,1.55332,249900000.0
2005-10-19 03:30:00,1.55348,1.55348,1.55336,1.55336,20800000.0
2005-10-19 03:31:00,1.55362,1.55374,1.55328,1.55347,424199999.0
2005-10-19 03:32:00,1.55341,1.55355,1.55324,1.55346,159899999.0
2005-10-19 03:33:00,1.55335,1.55348,1.55316,1.55342,271800001.0
2005-10-19 03:34:00,1.5536,1.5537,1.55316,1.55328,424500003.0
2005-10-19 03:35:00,1.55318,1.5538,1.55318,1.55361,219700002.0
2005-10-19 03:36:00,1.55318,1.55368,1.55315,1.55331,222399998.0
2005-10-19 03:37:00,1.5532,1.55353,1.5532,1.55338,356399999.0
2005-10-19 03:38:00,1.55353,1.55362,1.55329,1.55362,497399999.0
2005-10-19 03:39:00,1.55339,1.55361,1.55339,1.55361,145299999.0
2005-10-19 03:40:00,1.55356,1.55365,1.55335,1.55355,330000002.0
2005-10-19 03:41:00,1.55336,1.55367,1.55336,1.55367,215799997.0
2005-10-19 03:42:00,1.55335,1.55377,1.55332,1.55364,386500001.0
2005-10-19 03:43:00,1.55354,1.5538,1.55327,1.55334,165700001.0
2005-10-19 03:44:00,1.55358,1.55375,1.55358,1.55375,37500000.0
2005-10-19 03:45:00,1.55366,1.55373,1.55351,1.55368,576899998.0
2005-10-19 03:46:00,1.55372,1.55377,1.55355,1.5537,178900004.0
2005-10-19 03:47:00,1.55357,1.55375,1.55357,1.55375,174200000.0
2005-10-19 03:48:00,1.55348,1.55382,1.5532,1.5533,433700003.0
2005-10-19 03:49:00,1.55347,1.55392,1.5532,1.55386,341400001.0
2005-10-19 03:50:00,1.55349,1.55373,1.55349,1.55365,218200001.0
2005-10-19 03:51:00,1.55363,1.55374,1.55356,1.55368,344900001.0
2005-10-19 03:52:00,1.5536,1.55367,1.55347,1.55347,197100001.0
2005-10-19 03:53:00,1.55366,1.55369,1.55357,1.55363,131900002.0
2005-10-19 03:54:00,1.55349,1.55363,1.55349,1.55355,139700002.0
2005-10-19 03:55:00,1.55326,1.55343,1.55326,1.55343,15200000.0
2005-10-19 03:56:00,1.55325,1.55353,1.55325,1.55353,241999998.0
2005-10-19 03:57:00,1.55345,1.55352,1.55332,1.55332,105199999.0
2005-10-19 03:58:00,1.55341,1.55358,1.5533,1.55345,238599994.0
2005-10-19 03:59:00,1.55345,1.5535,1.5533,1.55335,256499999.0
2005-10-19 04:00:00,1.55379,1.55379,1.55316,1.55316,146799998.0
2005-10-19 04:01:00,1.5533,1.55348,1.55323,1.55338,505700004.0
2005-10-19 04:02:00,1.55343,1.55353,1.55335,1.55345,222899998.0
2005-10-19 04:03:00,1.55333,1.55353,1.55323,1.55326,280500007.0
2005-10-19 04:04:00,1.55345,1.55351,1.55345,1.55349,60400000.0
2005-10-19 04:05:00,1.5533,1.55354,1.5533,1.55354,269099999.0
2005-10-19 04:06:00,1.5535,1.55355,1.55333,1.55347,333400003.0
2005-10-19 04:07:00,1.55335,1.55352,1.55306,1.55336,343400001.0
2005-10-19 04:08:00,1.55338,1.55348,1.55317,1.55337,251999999.0
2005-10-19 04:09:00,1.5532,1.55361,1.5532,1.55358,204500001.0
2005-10-19 04:10:00,1.5535,1.55365,1.5535,1.55365,56000000.0
2005-10-19 04:11:00,1.55353,1.55375,1.55349,1.55362,407699997.0
2005-10-19 04:12:00,1.55363,1.55367,1.55355,1.55355,82299999.0
2005-10-19 04:13:00,1.55357,1.5537,1.55341,1.55357,296799998.0
2005-10-19 04:14:00,1.55354,1.55376,1.55338,1.55366,316899998.0
2005-10-19 04:15:00,1.55365,1.55373,1.55354,1.55363,184500000.0
2005-10-19 04:16:00,1.55345,1.55391,1.55339,1.55367,228099999.0
2005-10-19 04:17:00,1.55348,1.55374,1.55325,1.55336,364500001.0
2005-10-19 04:18:00,1.55374,1.55374,1.5535,1.55371,311899998.0
2005-10-19 04:19:00,1.55364,1.55364,1.55343,1.55343,446600001.0
2005-10-19 04:20:00,1.55351,1.55363,1.55335,1.5535,49300001.0
2005-10-19 04:21:00,1.55363,1.5537,1.55353,1.55361,178499999.0
2005-10-19 04:22:00,1.55342,1.55365,1.55336,1.55365,282400002.0
2005-10-19 04:23:00,1.55357,1.55369,1.55342,1.55349,488799997.0
2005-10-19 04:24:00,1.55353,1.5537,1.55347,1.55362,317300004.0
2005-10-19 04:25:00,1.55364,1.55372,1.5534,1.55359,322399999.0
2005-10-19 04:26:00,1.55365,1.55365,1.5535,1.55358,407700004.0
2005-10-19 04:27:00,1.55368,1.55372,1.55365,1.55365,62500002.0
2005-10-19 04:28:00,1.55352,1.55369,1.55352,1.55369,91799999.0
2005-10-19 04:29:00,1.55364,1.55364,1.55347,1.55347,48800001.0
2005-10-19 04:30:00,1.55344,1.55363,1.55344,1.55363,135000000.0
2005-10-19 04:31:00,1.55342,1.55349,1.55317,1.55325,446599999.0
2005-10-19 04:32:00,1.55358,1.55358,1.55345,1.55347,107100000.0
2005-10-19 04:33:00,1.5534,1.55361,1.55315,1.55339,189400000.0
2005-10-19 04:34:00,1.55318,1.55356,1.55301,1.55325,420400006.0
2005-10-19 04:35:00,1.55324,1.55342,1.55308,1.55335,382400003.0
2005-10-19 04:36:00,1.55329,1.5536,1.55315,1.55327,341800002.0
2005-10-19 04:37:00,1.55349,1.55357,1.5533,1.55348,377200001.0
2005-10-19 04:38:00,1.5534,1.55355,1.5534,1.55355,278500002.0
2005-10-19 04:39:00,1.55339,1.55354,1.55319,1.55342,380200001.0
2005-10-19 04:40:00,1.55342,1.55348,1.55333,1.55347,139900000.0
2005-10-19 04:41:00,1.55335,1.55357,1.55311,1.55325,381100008.0
2005-10-19 04:42:00,1.55342,1.55355,1.5534,1.5535,364700001.0
2005-10-19 04:43:00,1.55339,1.55354,1.5533,1.55336,143000003.0
2005-10-19 04:44:00,1.55335,1.55341,1.55335,1.55339,128800000.0
2005-10-19 04:45:00,1.55327,1.5534,1.55307,1.55307,127300000.0
2005-10-19 04:46:00,1.5534,1.5534,1.5533,1.5533,44599998.0
2005-10-19 04:47:00,1.55329,1.55345,1.55307,1.55322,355700000.0
2005-10-19 04:48:00,1.5533,1.55339,1.55313,1.55327,190300002.0
2005-10-19 04:49:00,1.55337,1.55337,1.55314,1.5532,288700002.0
2005-10-19 04:50:00,1.55325,1.55344,1.5528,1.55287,195199999.0
2005-10-19 04:51:00,1.5533,1.5533,1.5532,1.5532,119000002.0
2005-10-19 04:52:00,1.55319,1.55332,1.55306,1.55316,406299997.0
2005-10-19 04:53:00,1.5532,1.55337,1.55306,1.55328,138899997.0
2005-10-19 04:54:00,1.55319,1.5533,1.55308,1.55327,129400000.0
2005-10-19 04:55:00,1.55333,1.55341,1.55315,1.55328,343800004.0
2005-10-19 04:56:00,1.55329,1.55342,1.55329,1.55338,146300000.0
2005-10-19 04:57:00,1.5535,1.55353,1.5533,1.55341,333199998.0
2005-10-19 04:58:00,1.55333,1.55345,1.55325,1.5534,293800001.0
2005-10-19 04:59:00,1.55302,1.5533,1.55285,1.55302,453200001.0
2005-10-19 05:00:00,1.55296,1.55345,1.55293,1.55331,259900002.0
2005-10-19 05:01:00,1.55306,1.55341,1.55303,1.55327,285799998.0
2005-10-19 05:02:00,1.55336,1.5535,1.55322,1.55329,246000003.0
2005-10-19 05:03:00,1.55357,1.55357,1.55309,1.5533,296000006.0
2005-10-19 05:04:00,1.55345,1.55345,1.55324,1.55324,201400003.0
2005-10-19 05:05:00,1.55339,1.55355,1.55328,1.55331,280500000.0
2005-10-19 05:06:00,1.55338,1.55348,1.55334,1.55342,204700000.0
2005-10-19 05:07:00,1.55346,1.55361,1.55346,1.5536,263500002.0
2005-10-19 05:08:00,1.55345,1.55359,1.55337,1.55351,277699996.0
2005-10-19 05:09:00,1.55357,1.55357,1.55344,1.55344,110400000.0
2005-10-19 05:10:00,1.55345,1.55357,1.55341,1.55351,83800002.0
2005-10-19 05:11:00,1.55359,1.55364,1.55343,1.55343,210400001.0
2005-10-19 05:12:00,1.55339,1.55353,1.5533,1.55352,435800007.0
2005-10-19 05:13:00,1.5535,1.5535,1.55329,1.55329,235600000.0
2005-10-19 05:14:00,1.55328,1.5534,1.55322,1.55332,281299996.0
2005-10-19 05:15:00,1.55318,1.55337,1.55274,1.55274,209700001.0
2005-10-19 05:16:00,1.55329,1.55347,1.55329,1.55347,121399999.0
2005-10-19 05:17:00,1.55351,1.55351,1.55332,1.55347,147300002.0
2005-10-19 05:18:00,1.55334,1.55347,1.55326,1.55326,206100002.0
2005-10-19 05:19:00,1.55347,1.55355,1.55322,1.5534,266699998.0
2005-10-19 05:20:00,1.55344,1.55351,1.55321,1.55351,304400005.0
2005-10-19 05:21:00,1.55345,1.55345,1.55309,1.55309,412200004.0
2005-10-19 05:22:00,1.55362,1.55368,1.5532,1.55323,403000002.0
2005-10-19 05:23:00,1.55342,1.55348,1.55327,1.55336,154400000.0
2005-10-19 05:24:00,1.55305,1.55356,1.55294,1.55324,310099998.0
2005-10-19 05:25:00,1.55309,1.55363,1.55309,1.5534,390399999.0
2005-10-19 05:26:00,1.55346,1.55349,1.55337,1.55343,85500003.0
2005-10-19 05:27:00,1.55333,1.55345,1.55318,1.55324,365000010.0
2005-10-19 05:28:00,1.5534,1.55345,1.5534,1.55345,25600000.0
2005-10-19 05:29:00,1.55334,1.55343,1.55323,1.55332,267200002.0
2005-10-19 05:30:00,1.55331,1.55346,1.55325,1.55331,502199997.0
2005-10-19 05:31:00,1.55349,1.55351,1.55345,1.55345,68700000.0
2005-10-19 05:32:00,1.5534,1.55355,1.5534,1.5535,187299999.0
2005-10-19 05:33:00,1.55318,1.55353,1.55318,1.55353,252399998.0
2005-10-19 05:34:00,1.55338,1.55354,1.55316,1.55331,420399998.0
2005-10-19 05:35:00,1.55351,1.55351,1.55336,1.55338,251799999.0
2005-10-19 05:36:00,1.5532,1.55353,1.5532,1.55353,231400000.0
2005-10-19 05:37:00,1.55352,1.55362,1.55337,1.55355,171099999.0
2005-10-19 05:38:00,1.55356,1.55363,1.55343,1.55358,250700003.0
2005-10-19 05:39:00,1.55331,1.55349,1.55331,1.55334,207500002.0
2005-10-19 05:40:00,1.5536,1.5536,1.5534,1.5534,172500000.0
2005-10-19 05:41:00,1.55364,1.55372,1.55356,1.5536,253400002.0
2005-10-19 05:42:00,1.55348,1.5536,1.55342,1.55355,78100002.0
2005-10-19 05:43:00,1.55344,1.55368,1.55344,1.55365,366300002.0
2005-10-19 05:44:00,1.55365,1.55365,1.55344,1.55344,84599999.0
2005-10-19 05:45:00,1.5535,1.55365,1.5535,1.5536,98000000.0
2005-10-19 05:46:00,1.55363,1.55367,1.55345,1.55353,215199998.0
2005-10-19 05:47:00,1.55364,1.55373,1.55345,1.5536,262100002.0
2005-10-19 05:48:00,1.55348,1.5536,1.55336,1.55347,552600001.0
2005-10-19 05:49:00,1.55324,1.55359,1.55308,1.55323,450900003.0
2005-10-19 05:50:00,1.55347,1.55355,1.55332,1.5535,318100001.0
2005-10-19 05:51:00,1.5535,1.55358,1.55341,1.55343,239399998.0
2005-10-19 05:52:00,1.55334,1.55355,1.55333,1.5534,261600001.0
2005-10-19 05:53:00,1.55332,1.5535,1.55307,1.55318,550999997.0
2005-10-19 05:54:00,1.55306,1.55354,1.55306,1.55337,252700001.0
2005-10-19 05:55:00,1.55329,1.55355,1.55329,1.5535,192700003.0
2005-10-19 05:56:00,1.55332,1.55343,1.55332,1.5534,37600000.0
2005-10-19 05:57:00,1.5533,1.55335,1.55314,1.55327,226200001.0
2005-10-19 05:58:00,1.55272,1.55341,1.55261,1.55302,320699998.0
2005-10-19 05:59:00,1.55331,1.5534,1.55322,1.55339,465200004.0
2005-10-19 06:00:00,1.55338,1.5535,1.55319,1.5534,205900000.0
2005-10-19 06:01:00,1.55375,1.55379,1.55314,1.55314,424900004.0
2005-10-19 06:02:00,1.55298,1.55355,1.55298,1.55331,385800004.0
2005-10-19 06:03:00,1.55334,1.5536,1.55323,1.55324,197200001.0
2005-10-19 06:04:00,1.55345,1.55355,1.55332,1.5534,250200000.0
2005-10-19 06:05:00,1.55342,1.55357,1.5534,1.5535,183400001.0
2005-10-19 06:06:00,1.55348,1.55355,1.55336,1.5535,296600001.0
2005-10-19 06:07:00,1.55303,1.55357,1.55292,1.55332,289600002.0
2005-10-19 06:08:00,1.55349,1.55351,1.5532,1.5532,384299998.0
2005-10-19 06:09:00,1.55346,1.55353,1.55333,1.55346,553399999.0
2005-10-19 06:10:00,1.55334,1.55348,1.55318,1.55333,262799999.0
2005-10-19 06:11:00,1.55331,1.55378,1.55311,1.5537,265600004.0
2005-10-19 06:12:00,1.55335,1.55345,1.55321,1.55338,275999997.0
2005-10-19 06:13:00,1.55339,1.55358,1.55339,1.55358,92600000.0
2005-10-19 06:14:00,1.55363,1.55363,1.55338,1.55342,207600001.0
2005-10-19 06:15:00,1.55303,1.55354,1.55303,1.55342,388899998.0
2005-10-19 06:16:00,1.5531,1.55361,1.553,1.55346,480799998.0
2005-10-19 06:17:00,1.5534,1.55351,1.55339,1.55347,315999995.0
2005-10-19 06:18:00,1.55338,1.55354,1.55335,1.55349,327699997.0
2005-10-19 06:19:00,1.5535,1.55355,1.5533,1.5533,290000003.0
2005-10-19 06:20:00,1.55355,1.55355,1.55334,1.55338,234700000.0
2005-10-19 06:21:00,1.5535,1.55355,1.5535,1.55355,29600000.0
2005-10-19 06:22:00,1.55348,1.55355,1.55329,1.55345,256299999.0
2005-10-19 06:23:00,1.55353,1.55355,1.55321,1.55338,502500007.0
2005-10-19 06:24:00,1.55337,1.55351,1.55299,1.55318,322500000.0
2005-10-19 06:25:00,1.55323,1.55357,1.55311,1.55333,258699999.0
2005-10-19 06:26:00,1.55326,1.55343,1.55279,1.55326,377400005.0
2005-10-19 06:27:00,1.5535,1.55357,1.55339,1.55355,230100001.0
2005-10-19 06:28:00,1.55351,1.55357,1.55335,1.55348,217400002.0
2005-10-19 06:29:00,1.5535,1.55357,1.55342,1.55355,235200001.0
2005-10-19 06:30:00,1.55347,1.55347,1.55334,1.55334,8800000.0
2005-10-19 06:31:00,1.55339,1.55349,1.55331,1.55341,49600000.0
2005-10-19 06:32:00,1.55339,1.55359,1.55339,1.55352,245200002.0
2005-10-19 06:33:00,1.55337,1.55349,1.55326,1.55349,356200003.0
2005-10-19 06:34:00,1.5534,1.55349,1.55327,1.55345,321999996.0
2005-10-19 06:35:00,1.55334,1.55336,1.55309,1.55316,348800001.0
2005-10-19 06:36:00,1.55315,1.55318,1.55299,1.55303,301300001.0
2005-10-19 06:37:00,1.55325,1.55328,1.55295,1.55328,325800004.0
2005-10-19 06:38:00,1.55314,1.5533,1.55309,1.55313,356199994.0
2005-10-19 06:39:00,1.55298,1.55317,1.55292,1.55305,188599998.0
2005-10-19 06:40:00,1.55301,1.55321,1.55296,1.55308,280400005.0
2005-10-19 06:41:00,1.55311,1.55319,1.55299,1.55311,91800002.0
2005-10-19 06:42:00,1.5532,1.55325,1.55311,1.55318,263500002.0
2005-10-19 06:43:00,1.55315,1.55325,1.55277,1.55287,374300000.0
2005-10-19 06:44:00,1.5532,1.5532,1.55306,1.5531,129300000.0
2005-10-19 06:45:00,1.55318,1.55318,1.55279,1.55279,185800002.0
2005-10-19 06:46:00,1.55288,1.5529,1.55266,1.55266,346300001.0
2005-10-19 06:47:00,1.5529,1.5529,1.5528,1.5528,19400000.0
2005-10-19 06:48:00,1.55288,1.55302,1.55279,1.55286,305100003.0
2005-10-19 06:49:00,1.55274,1.55291,1.55272,1.55289,228699998.0
2005-10-19 06:50:00,1.5528,1.5528,1.55255,1.55255,349599997.0
2005-10-19 06:51:00,1.55234,1.55252,1.55231,1.5524,306000003.0
2005-10-19 06:52:00,1.55257,1.55263,1.55238,1.55256,107300000.0
2005-10-19 06:53:00,1.55253,1.55278,1.55253,1.5527,162300002.0
2005-10-19 06:54:00,1.55266,1.5528,1.55255,1.55266,320899998.0
2005-10-19 06:55:00,1.55285,1.55285,1.55264,1.55274,345400002.0
2005-10-19 06:56:00,1.55259,1.55278,1.55259,1.5526,241300003.0
2005-10-19 06:57:00,1.55262,1.55282,1.55261,1.55272,224400002.0
2005-10-19 06:58:00,1.5527,1.55275,1.5527,1.55275,224500002.0
2005-10-19 06:59:00,1.5526,1.55275,1.5526,1.55272,321500005.0
2005-10-19 07:00:00,1.55253,1.55273,1.55247,1.55273,213300000.0
2005-10-19 07:01:00,1.55261,1.55275,1.5526,1.55275,294200001.0
2005-10-19 07:02:00,1.55269,1.55283,1.55269,1.55283,36800000.0
2005-10-19 07:03:00,1.55277,1.55288,1.55272,1.55282,207900003.0
2005-10-19 07:04:00,1.5527,1.55295,1.55251,1.55284,267000001.0
2005-10-19 07:05:00,1.55252,1.55274,1.55246,1.55265,308100005.0
2005-10-19 07:06:00,1.55264,1.55278,1.55253,1.55254,210899999.0
2005-10-19 07:07:00,1.5525,1.5526,1.5525,1.5526,20399999.0
2005-10-19 07:08:00,1.55248,1.55259,1.55243,1.55244,212600001.0
2005-10-19 07:09:00,1.5526,1.55267,1.55241,1.55241,351000004.0
2005-10-19 07:10:00,1.55261,1.55261,1.55233,1.5525,182300002.0
2005-10-19 07:11:00,1.55252,1.55266,1.55235,1.55244,342100002.0
2005-10-19 07:12:00,1.55257,1.55265,1.55251,1.5526,192000002.0
2005-10-19 07:13:00,1.55212,1.55244,1.55204,1.55225,170800001.0
2005-10-19 07:14:00,1.5526,1.5526,1.55219,1.5523,436699993.0
2005-10-19 07:15:00,1.55252,1.5527,1.55247,1.55267,373500005.0
2005-10-19 07:16:00,1.55244,1.55262,1.55244,1.55245,264700003.0
2005-10-19 07:17:00,1.55244,1.5527,1.55215,1.55237,430300002.0
2005-10-19 07:18:00,1.55263,1.55273,1.55251,1.55252,284999997.0
2005-10-19 07:19:00,1.55262,1.55279,1.55254,1.55267,222900003.0
2005-10-19 07:20:00,1.55261,1.55271,1.55247,1.55253,322000002.0
2005-10-19 07:21:00,1.55262,1.55268,1.55228,1.5523,243000004.0
2005-10-19 07:22:00,1.5522,1.55253,1.5522,1.55253,327600001.0
2005-10-19 07:23:00,1.55247,1.5525,1.55235,1.55239,111799999.0
2005-10-19 07:24:00,1.55244,1.55252,1.55228,1.55239,266800001.0
2005-10-19 07:25:00,1.55227,1.5525,1.55212,1.5524,266600000.0
2005-10-19 07:26:00,1.55242,1.55257,1.55231,1.55251,278999997.0
2005-10-19 07:27:00,1.55255,1.5528,1.55255,1.55272,432799998.0
2005-10-19 07:28:00,1.55263,1.55263,1.55236,1.55236,114300001.0
2005-10-19 07:29:00,1.55242,1.55266,1.55242,1.55259,212100000.0
2005-10-19 07:30:00,1.55263,1.55277,1.55256,1.55277,213100000.0
2005-10-19 07:31:00,1.5527,1.55271,1.55255,1.55257,112500000.0
2005-10-19 07:32:00,1.55266,1.55275,1.5525,1.55265,218000000.0
2005-10-19 07:33:00,1.5527,1.55275,1.55252,1.55268,202999998.0
2005-10-19 07:34:00,1.5526,1.55275,1.55257,1.5527,317700006.0
2005-10-19 07:35:00,1.55268,1.55275,1.55256,1.55268,185400004.0
2005-10-19 07:36:00,1.55262,1.55275,1.55262,1.55275,64600001.0
2005-10-19 07:37:00,1.5526,1.55292,1.5526,1.55292,139700001.0
2005-10-19 07:38:00,1.55274,1.55291,1.55265,1.55281,359500000.0
2005-10-19 07:39:00,1.55283,1.55283,1.55258,1.55267,279400001.0
2005-10-19 07:40:00,1.55262,1.55283,1.55262,1.55283,247100001.0
2005-10-19 07:41:00,1.55267,1.55285,1.55255,1.55285,409899998.0
2005-10-19 07:42:00,1.55271,1.55293,1.55271,1.55288,252300004.0
2005-10-19 07:43:00,1.55269,1.55283,1.55261,1.55283,251899995.0
2005-10-19 07:44:00,1.55287,1.55287,1.55264,1.55264,294500001.0
2005-10-19 07:45:00,1.55278,1.55285,1.55269,1.5528,364100005.0
2005-10-19 07:46:00,1.55285,1.55285,1.55272,1.55272,88499999.0
2005-10-19 07:47:00,1.5528,1.55285,1.5527,1.5527,276400002.0
2005-10-19 07:48:00,1.55282,1.55285,1.55265,1.5527,390900005.0
2005-10-19 07:49:00,1.55271,1.55285,1.55267,1.5528,238900001.0
2005-10-19 07:50:00,1.55274,1.55287,1.55274,1.55287,47100000.0
2005-10-19 07:51:00,1.55295,1.55298,1.55272,1.55272,268300005.0
2005-10-19 07:52:00,1.55281,1.55295,1.55276,1.55281,246899998.0
2005-10-19 07:53:00,1.55288,1.55288,1.55276,1.55276,193199996.0
2005-10-19 07:54:00,1.55277,1.55295,1.55258,1.55295,355800002.0
2005-10-19 07:55:00,1.55283,1.55291,1.55266,1.5528,360500000.0
2005-10-19 07:56:00,1.55269,1.55289,1.55233,1.55233,159100001.0
2005-10-19 07:57:00,1.55283,1.55308,1.55277,1.55297,252400005.0
2005-10-19 07:58:00,1.55298,1.55308,1.55287,1.55297,308100001.0
2005-10-19 07:59:00,1.55303,1.55315,1.55294,1.55308,265599999.0
2005-10-19 08:00:00,1.55289,1.55307,1.55288,1.55293,185500001.0
2005-10-19 08:01:00,1.55298,1.55312,1.55288,1.55308,420200000.0
2005-10-19 08:02:00,1.55297,1.55305,1.55277,1.553,242100002.0
2005-10-19 08:03:00,1.55296,1.55312,1.55284,1.55299,242000000.0
2005-10-19 08:04:00,1.55285,1.55297,1.55285,1.55293,64599998.0
2005-10-19 08:05:00,1.55295,1.55295,1.5529,1.5529,87999998.0
2005-10-19 08:06:00,1.55288,1.55288,1.55259,1.55259,253300002.0
2005-10-19 08:07:00,1.5527,1.55285,1.55258,1.55285,448799997.0
2005-10-19 08:08:00,1.5528,1.55283,1.55264,1.55268,315600004.0
2005-10-19 08:09:00,1.55259,1.55274,1.55254,1.55267,272699998.0
2005-10-19 08:10:00,1.55233,1.55273,1.55233,1.55269,166599999.0
2005-10-19 08:11:00,1.55264,1.55274,1.55251,1.55263,178200001.0
2005-10-19 08:12:00,1.55245,1.55264,1.55237,1.55247,323900003.0
2005-10-19 08:13:00,1.55259,1.55262,1.55238,1.55262,375000000.0
2005-10-19 08:14:00,1.55257,1.55257,1.55226,1.55226,239100002.0
2005-10-19 08:15:00,1.55253,1.55265,1.55243,1.55253,118999998.0
2005-10-19 08:16:00,1.55273,1.55273,1.55246,1.55254,197799999.0
2005-10-19 08:17:00,1.55262,1.55275,1.55257,1.55275,216699995.0
2005-10-19 08:18:00,1.55273,1.55273,1.55266,1.55266,18400000.0
2005-10-19 08:19:00,1.55277,1.55283,1.55257,1.55275,214900000.0
2005-10-19 08:20:00,1.55278,1.55285,1.55264,1.5528,277300001.0
2005-10-19 08:21:00,1.55264,1.55284,1.55258,1.55278,208400002.0
2005-10-19 08:22:00,1.55254,1.5527,1.55252,1.55255,123600000.0
2005-10-19 08:23:00,1.55265,1.55265,1.55242,1.55242,240400004.0
2005-10-19 08:24:00,1.55261,1.55275,1.55254,1.55275,96799999.0
2005-10-19 08:25:00,1.55276,1.55276,1.5526,1.5526,149299999.0
2005-10-19 08:26:00,1.55268,1.55275,1.55254,1.5527,133400000.0
2005-10-19 08:27:00,1.55258,1.55273,1.55251,1.5526,198100003.0
2005-10-19 08:28:00,1.55252,1.55261,1.55244,1.55244,351400004.0
2005-10-19 08:29:00,1.55256,1.55261,1.55248,1.55256,47200001.0
2005-10-19 08:30:00,1.55238,1.55253,1.55225,1.55245,451499998.0
2005-10-19 08:31:00,1.55243,1.55253,1.55229,1.55234,331400000.0
2005-10-19 08:32:00,1.55242,1.55257,1.55235,1.55245,272900001.0
2005-10-19 08:33:00,1.5526,1.5526,1.55236,1.5524,138800000.0
2005-10-19 08:34:00,1.55241,1.55252,1.55231,1.55252,172599998.0
2005-10-19 08:35:00,1.5526,1.55265,1.55242,1.55256,105000000.0
2005-10-19 08:36:00,1.55228,1.55273,1.55228,1.55269,380500005.0
2005-10-19 08:37:00,1.55255,1.55286,1.55248,1.55276,212700002.0
2005-10-19 08:38:00,1.55284,1.55305,1.55278,1.553,194099998.0
2005-10-19 08:39:00,1.55268,1.55285,1.55268,1.55284,187700000.0
2005-10-19 08:40:00,1.55282,1.55285,1.55234,1.55258,297299996.0
2005-10-19 08:41:00,1.55287,1.55287,1.55243,1.55249,470200000.0
2005-10-19 08:42:00,1.55261,1.55277,1.55238,1.55238,300599999.0
2005-10-19 08:43:00,1.55254,1.55254,1.55236,1.55249,292199994.0
2005-10-19 08:44:00,1.55228,1.55249,1.55222,1.55245,301200002.0
2005-10-19 08:45:00,1.55233,1.55243,1.55199,1.55237,300799998.0
2005-10-19 08:46:00,1.55217,1.55238,1.55217,1.55224,179600000.0
2005-10-19 08:47:00,1.55235,1.5526,1.55229,1.55239,271400000.0
2005-10-19 08:48:00,1.55227,1.55244,1.55207,1.55243,272199995.0
2005-10-19 08:49:00,1.55234,1.5524,1.55219,1.55229,273200000.0
2005-10-19 08:50:00,1.55248,1.55258,1.55231,1.5524,370700000.0
2005-10-19 08:51:00,1.55236,1.55257,1.55236,1.5524,271699999.0
2005-10-19 08:52:00,1.55246,1.55253,1.55246,1.55253,20800000.0
2005-10-19 08:53:00,1.5525,1.55262,1.55248,1.55258,202900001.0
2005-10-19 08:54:00,1.55235,1.55273,1.55235,1.55273,215000001.0
2005-10-19 08:55:00,1.55272,1.55278,1.55248,1.55261,217699999.0
2005-10-19 08:56:00,1.55275,1.55292,1.55275,1.55292,193300001.0
2005-10-19 08:57:00,1.55282,1.55294,1.55268,1.55276,43800000.0
2005-10-19 08:58:00,1.55247,1.55272,1.55247,1.55269,150700000.0
2005-10-19 08:59:00,1.55257,1.55269,1.55257,1.55269,45500000.0
2005-10-19 09:00:00,1.55248,1.55268,1.55248,1.55254,305899994.0
2005-10-19 09:01:00,1.55263,1.55278,1.5525,1.55263,382099998.0
2005-10-19 09:02:00,1.55256,1.55256,1.55244,1.55248,183000003.0
2005-10-19 09:03:00,1.5524,1.55259,1.5524,1.55252,311800000.0
2005-10-19 09:04:00,1.55242,1.55266,1.55242,1.55266,321000000.0
2005-10-19 09:05:00,1.55253,1.55277,1.5525,1.55258,259999996.0
2005-10-19 09:06:00,1.55266,1.55266,1.55243,1.55257,312599998.0
2005-10-19 09:07:00,1.55251,1.5526,1.55235,1.55257,390699999.0
2005-10-19 09:08:00,1.5527,1.55276,1.55259,1.55263,137000001.0
2005-10-19 09:09:00,1.55259,1.55263,1.55244,1.55244,265599998.0
2005-10-19 09:10:00,1.55252,1.55257,1.55235,1.55248,308899999.0
2005-10-19 09:11:00,1.55264,1.55281,1.55253,1.55259,270800000.0
2005-10-19 09:12:00,1.55266,1.55268,1.55251,1.55268,180500000.0
2005-10-19 09:13:00,1.55251,1.55257,1.55236,1.55243,303900001.0
2005-10-19 09:14:00,1.55254,1.55262,1.55239,1.55248,171899999.0
2005-10-19 09:15:00,1.5525,1.55267,1.55245,1.55267,309400001.0
2005-10-19 09:16:00,1.55262,1.55263,1.55252,1.55258,15600000.0
2005-10-19 09:17:00,1.55246,1.55246,1.55201,1.5523,336400001.0
2005-10-19 09:18:00,1.55239,1.5524,1.5521,1.55223,302500002.0
2005-10-19 09:19:00,1.55192,1.55215,1.55192,1.55212,273000005.0
2005-10-19 09:20:00,1.55202,1.55217,1.55196,1.55196,218300004.0
2005-10-19 09:21:00,1.55205,1.55229,1.55201,1.55209,268599999.0
2005-10-19 09:22:00,1.55208,1.55229,1.55208,1.55227,198199999.0
2005-10-19 09:23:00,1.55202,1.55225,1.55202,1.55215,209599998.0
2005-10-19 09:24:00,1.55218,1.55235,1.5521,1.55232,375199999.0
2005-10-19 09:25:00,1.55227,1.55239,1.55215,1.55229,178699998.0
2005-10-19 09:26:00,1.55221,1.55246,1.55221,1.55235,271100000.0
2005-10-19 09:27:00,1.55224,1.5524,1.55212,1.55234,418300003.0
2005-10-19 09:28:00,1.55228,1.55237,1.55206,1.55206,371899999.0
2005-10-19 09:29:00,1.55225,1.55233,1.55215,1.55221,170099999.0
2005-10-19 09:30:00,1.5523,1.55235,1.5523,1.55235,48800000.0
2005-10-19 09:31:00,1.55227,1.55235,1.55208,1.55222,212599998.0
2005-10-19 09:32:00,1.55214,1.55227,1.55214,1.55227,81500000.0
2005-10-19 09:33:00,1.55228,1.5524,1.55215,1.55223,278400000.0
2005-10-19 09:34:00,1.55222,1.55222,1.55204,1.55204,125400002.0
2005-10-19 09:35:00,1.55215,1.55215,1.55202,1.55209,319199999.0
2005-10-19 09:36:00,1.55188,1.552,1.55179,1.55179,123600002.0
2005-10-19 09:37:00,1.55181,1.55194,1.5517,1.5517,305800000.0
2005-10-19 09:38:00,1.55178,1.5519,1.55159,1.55189,321200001.0
2005-10-19 09:39:00,1.5519,1.55203,1.55189,1.55196,129300003.0
2005-10-19 09:40:00,1.55197,1.55201,1.55173,1.55201,144700001.0
2005-10-19 09:41:00,1.55194,1.55202,1.5518,1.55191,270600000.0
2005-10-19 09:42:00,1.55182,1.55202,1.55182,1.55193,239300000.0
2005-10-19 09:43:00,1.55189,1.55204,1.55182,1.55203,224500001.0
2005-10-19 09:44:00,1.55198,1.55206,1.55176,1.55182,268499996.0
2005-10-19 09:45:00,1.55195,1.55197,1.55174,1.55174,166900005.0
2005-10-19 09:46:00,1.55193,1.55207,1.55186,1.55187,220600001.0
2005-10-19 09:47:00,1.55213,1.55221,1.55196,1.55196,261200002.0
2005-10-19 09:48:00,1.55197,1.55214,1.55189,1.55197,418500004.0
2005-10-19 09:49:00,1.55197,1.55211,1.55191,1.55195,244800001.0
2005-10-19 09:50:00,1.55213,1.55213,1.55183,1.55204,331900001.0
2005-10-19 09:51:00,1.55213,1.55213,1.55191,1.55198,231300000.0
2005-10-19 09:52:00,1.55195,1.55208,1.5519,1.55208,303599999.0
2005-10-19 09:53:00,1.55206,1.55213,1.55184,1.55204,250100002.0
2005-10-19 09:54:00,1.55215,1.55218,1.55196,1.55196,343200006.0
2005-10-19 09:55:00,1.5521,1.55218,1.55183,1.55203,255499998.0
2005-10-19 09:56:00,1.55194,1.5521,1.55193,1.5521,142100004.0
2005-10-19 09:57:00,1.55194,1.55226,1.55181,1.552,371699997.0
2005-10-19 09:58:00,1.5521,1.55213,1.55201,1.55205,71000000.0
2005-10-19 09:59:00,1.55209,1.55211,1.55192,1.55193,310899997.0
2005-10-19 10:00:00,1.55196,1.55198,1.5518,1.55181,290199999.0
2005-10-19 10:01:00,1.55192,1.55201,1.55176,1.55193,473700001.0
2005-10-19 10:02:00,1.55183,1.55198,1.55166,1.55178,444799998.0
2005-10-19 10:03:00,1.55186,1.55205,1.55182,1.55191,285200005.0
2005-10-19 10:04:00,1.55186,1.55193,1.55177,1.55191,277700001.0
2005-10-19 10:05:00,1.55175,1.55203,1.55175,1.55189,296300002.0
2005-10-19 10:06:00,1.55186,1.552,1.55178,1.55178,231100002.0
2005-10-19 10:07:00,1.55198,1.55198,1.55177,1.55182,297800001.0
2005-10-19 10:08:00,1.55183,1.55203,1.55171,1.55194,308300003.0
2005-10-19 10:09:00,1.55191,1.55198,1.55169,1.55174,299899999.0
2005-10-19 10:10:00,1.5518,1.5518,1.5516,1.5516,92200001.0
2005-10-19 10:11:00,1.5516,1.55191,1.5516,1.55184,438600002.0
2005-10-19 10:12:00,1.55182,1.55191,1.55167,1.55167,446900003.0
2005-10-19 10:13:00,1.55177,1.55192,1.55165,1.55187,158199999.0
2005-10-19 10:14:00,1.55193,1.552,1.55174,1.55191,299600002.0
2005-10-19 10:15:00,1.55188,1.55199,1.55179,1.55188,326799998.0
2005-10-19 10:16:00,1.55188,1.55195,1.55175,1.5519,524800004.0
2005-10-19 10:17:00,1.55185,1.55198,1.55175,1.55187,297600001.0
2005-10-19 10:18:00,1.55179,1.55208,1.55179,1.55186,298800000.0
2005-10-19 10:19:00,1.5519,1.55205,1.5519,1.55205,130300000.0
2005-10-19 10:20:00,1.55193,1.552,1.55179,1.55188,265800000.0
2005-10-19 10:21:00,1.55182,1.55205,1.55182,1.55197,286400000.0
2005-10-19 10:22:00,1.55204,1.55204,1.55187,1.55187,64700000.0
2005-10-19 10:23:00,1.55215,1.55215,1.55193,1.55202,399899992.0
2005-10-19 10:24:00,1.55205,1.55205,1.55182,1.55197,266000003.0
2005-10-19 10:25:00,1.55207,1.55212,1.55176,1.55176,434900002.0
2005-10-19 10:26:00,1.55195,1.55214,1.55195,1.55208,295999994.0
2005-10-19 10:27:00,1.55192,1.55207,1.55188,1.55205,362900004.0
2005-10-19 10:28:00,1.55204,1.55204,1.55184,1.55192,206600001.0
2005-10-19 10:29:00,1.552,1.552,1.55175,1.55175,87200001.0
2005-10-19 10:30:00,1.55179,1.55189,1.55159,1.55175,297400002.0
2005-10-19 10:31:00,1.55182,1.55203,1.55176,1.55198,151300000.0
2005-10-19 10:32:00,1.55192,1.55209,1.55182,1.55195,261900003.0
2005-10-19 10:33:00,1.55196,1.55208,1.55184,1.55208,186599999.0
2005-10-19 10:34:00,1.55209,1.55212,1.55183,1.55183,169399998.0
2005-10-19 10:35:00,1.55197,1.55204,1.55176,1.55176,317799994.0
2005-10-19 10:36:00,1.55192,1.55202,1.55185,1.55185,243499999.0
2005-10-19 10:37:00,1.55187,1.55192,1.55172,1.55173,277199999.0
2005-10-19 10:38:00,1.55168,1.55195,1.55165,1.55188,311200005.0
2005-10-19 10:39:00,1.55189,1.55193,1.55178,1.55184,320900000.0
2005-10-19 10:40:00,1.55154,1.55171,1.5515,1.5516,300099996.0
2005-10-19 10:41:00,1.55151,1.55162,1.55135,1.55138,416200004.0
2005-10-19 10:42:00,1.55153,1.55169,1.55141,1.55153,182700001.0
2005-10-19 10:43:00,1.55162,1.55162,1.55108,1.55146,428799996.0
2005-10-19 10:44:00,1.55149,1.55158,1.55135,1.55157,242200003.0
2005-10-19 10:45:00,1.5516,1.55165,1.5516,1.55165,86000002.0
2005-10-19 10:46:00,1.55155,1.55165,1.55142,1.55146,323400002.0
2005-10-19 10:47:00,1.55157,1.55165,1.5514,1.55155,201500000.0
2005-10-19 10:48:00,1.55152,1.55165,1.55152,1.55165,109400000.0
2005-10-19 10:49:00,1.55142,1.55161,1.55142,1.55158,369899998.0
2005-10-19 10:50:00,1.55162,1.55164,1.55147,1.55154,313100003.0
2005-10-19 10:51:00,1.55134,1.55167,1.55134,1.55164,508600005.0
2005-10-19 10:52:00,1.55162,1.55162,1.55133,1.55142,306900000.0
2005-10-19 10:53:00,1.55165,1.55168,1.55153,1.55161,196000002.0
2005-10-19 10:54:00,1.55148,1.55171,1.55148,1.55159,456800005.0
2005-10-19 10:55:00,1.55144,1.5517,1.55144,1.5516,290899997.0
2005-10-19 10:56:00,1.55163,1.55173,1.55148,1.55151,319399999.0
2005-10-19 10:57:00,1.55155,1.55168,1.55145,1.55163,275999996.0
2005-10-19 10:58:00,1.55154,1.55162,1.55145,1.55157,270900003.0
2005-10-19 10:59:00,1.55157,1.5517,1.55147,1.55147,144600004.0
2005-10-19 11:00:00,1.55163,1.55164,1.55139,1.55164,299300002.0
2005-10-19 11:01:00,1.55156,1.55169,1.55148,1.55162,270300004.0
2005-10-19 11:02:00,1.55162,1.55167,1.55142,1.55155,306599999.0
2005-10-19 11:03:00,1.55171,1.5518,1.5516,1.5516,401400003.0
2005-10-19 11:04:00,1.55145,1.55183,1.5514,1.5517,302100003.0
2005-10-19 11:05:00,1.55193,1.55203,1.55179,1.55195,337700005.0
2005-10-19 11:06:00,1.5519,1.55213,1.55184,1.55191,434999999.0
2005-10-19 11:07:00,1.55214,1.55218,1.5519,1.55195,207800001.0
2005-10-19 11:08:00,1.55185,1.55206,1.55176,1.55184,346000001.0
2005-10-19 11:09:00,1.55212,1.55214,1.55185,1.55212,294200001.0
2005-10-19 11:10:00,1.55216,1.55216,1.55196,1.55196,245400000.0
2005-10-19 11:11:00,1.552,1.55219,1.55196,1.552,258200006.0
2005-10-19 11:12:00,1.55202,1.55204,1.5518,1.55187,280499998.0
2005-10-19 11:13:00,1.55195,1.55202,1.55178,1.55194,218100001.0
2005-10-19 11:14:00,1.55194,1.55222,1.55194,1.552,256799998.0
2005-10-19 11:15:00,1.55183,1.55185,1.55156,1.55175,268100002.0
2005-10-19 11:16:00,1.5517,1.55189,1.55164,1.55168,350500002.0
2005-10-19 11:17:00,1.55178,1.55195,1.55167,1.55179,262800000.0
2005-10-19 11:18:00,1.55173,1.55185,1.5517,1.55185,113499998.0
2005-10-19 11:19:00,1.5518,1.55185,1.55166,1.55178,467300006.0
2005-10-19 11:20:00,1.5518,1.55195,1.55179,1.55189,407599997.0
2005-10-19 11:21:00,1.55192,1.55203,1.55186,1.55203,248299999.0
2005-10-19 11:22:00,1.55177,1.55194,1.5517,1.55185,160799998.0
2005-10-19 11:23:00,1.55185,1.55193,1.55171,1.55171,193499996.0
2005-10-19 11:24:00,1.55183,1.55211,1.5517,1.55191,314500006.0
2005-10-19 11:25:00,1.55192,1.55206,1.55179,1.55204,176500002.0
2005-10-19 11:26:00,1.55199,1.5521,1.55188,1.55188,270000001.0
2005-10-19 11:27:00,1.55192,1.55199,1.55179,1.55189,204900001.0
2005-10-19 11:28:00,1.55183,1.55198,1.55175,1.5518,282100000.0
2005-10-19 11:29:00,1.55185,1.55212,1.55185,1.55199,233200000.0
2005-10-19 11:30:00,1.55186,1.55209,1.55184,1.55187,364800003.0
2005-10-19 11:31:00,1.55202,1.55207,1.55191,1.55192,500400003.0
2005-10-19 11:32:00,1.55183,1.55196,1.55174,1.55177,399900004.0
2005-10-19 11:33:00,1.55173,1.55174,1.55157,1.55162,461899996.0
2005-10-19 11:34:00,1.55162,1.55168,1.55141,1.5515,589200003.0
2005-10-19 11:35:00,1.55141,1.55163,1.55135,1.55147,200999997.0
2005-10-19 11:36:00,1.55152,1.55166,1.55144,1.55144,325199998.0
2005-10-19 11:37:00,1.55149,1.55156,1.55136,1.55138,196399998.0
2005-10-19 11:38:00,1.55153,1.55178,1.55142,1.55167,229600001.0
2005-10-19 11:39:00,1.5517,1.55187,1.55162,1.55187,330599999.0
2005-10-19 11:40:00,1.55183,1.55189,1.55169,1.55175,227000002.0
2005-10-19 11:41:00,1.55182,1.55184,1.55151,1.55175,548600001.0
2005-10-19 11:42:00,1.55175,1.55195,1.55164,1.55188,209800000.0
2005-10-19 11:43:00,1.55191,1.55202,1.5518,1.55183,313699999.0
2005-10-19 11:44:00,1.55178,1.5519,1.55168,1.55178,237999995.0
2005-10-19 11:45:00,1.5519,1.55204,1.55182,1.55185,263900002.0
2005-10-19 11:46:00,1.55193,1.55193,1.55172,1.55172,190900001.0
2005-10-19 11:47:00,1.55186,1.55203,1.55171,1.55189,254799998.0
2005-10-19 11:48:00,1.55193,1.55204,1.55181,1.55196,312899999.0
2005-10-19 11:49:00,1.55195,1.55208,1.55176,1.55196,262700003.0
2005-10-19 11:50:00,1.55201,1.55209,1.55193,1.55198,301100002.0
2005-10-19 11:51:00,1.55199,1.55204,1.55171,1.55181,203400001.0
2005-10-19 11:52:00,1.55183,1.55196,1.55168,1.55187,236100001.0
2005-10-19 11:53:00,1.55195,1.55204,1.55186,1.55192,344199999.0
2005-10-19 11:54:00,1.55197,1.55204,1.5518,1.5518,337400001.0
2005-10-19 11:55:00,1.55175,1.55206,1.55175,1.552,621600000.0
2005-10-19 11:56:00,1.55197,1.55213,1.55186,1.55205,208400002.0
2005-10-19 11:57:00,1.55198,1.55215,1.55189,1.55196,351499997.0
2005-10-19 11:58:00,1.55202,1.55205,1.55178,1.55192,253700001.0
2005-10-19 11:59:00,1.55204,1.55222,1.55198,1.55218,271900000.0
2005-10-19 12:00:00,1.55212,1.55221,1.55191,1.55205,244899996.0
2005-10-19 12:01:00,1.5519,1.5522,1.5519,1.55208,343400000.0
2005-10-19 12:02:00,1.55203,1.55221,1.55201,1.55215,403899998.0
2005-10-19 12:03:00,1.5521,1.5521,1.55179,1.55193,285299999.0
2005-10-19 12:04:00,1.55183,1.55191,1.55177,1.55184,69500002.0
2005-10-19 12:05:00,1.55187,1.5519,1.55163,1.55163,175800000.0
2005-10-19 12:06:00,1.55175,1.55175,1.55142,1.55157,227300001.0
2005-10-19 12:07:00,1.55162,1.55176,1.55141,1.55156,210600001.0
2005-10-19 12:08:00,1.55165,1.55165,1.55147,1.55147,392499999.0
2005-10-19 12:09:00,1.5515,1.55162,1.5515,1.55162,114199998.0
2005-10-19 12:10:00,1.55157,1.55165,1.55136,1.55152,277100002.0
2005-10-19 12:11:00,1.55159,1.55167,1.5514,1.55161,689200002.0
2005-10-19 12:12:00,1.5515,1.55171,1.5515,1.55166,315900000.0
2005-10-19 12:13:00,1.55163,1.55177,1.55163,1.55177,73599999.0
2005-10-19 12:14:00,1.55159,1.55178,1.55159,1.5516,328399998.0
2005-10-19 12:15:00,1.55165,1.55173,1.5515,1.55167,354000003.0
2005-10-19 12:16:00,1.55152,1.55168,1.55139,1.55154,268400001.0
2005-10-19 12:17:00,1.5517,1.5517,1.5515,1.55159,305199998.0
2005-10-19 12:18:00,1.55163,1.5517,1.55153,1.55153,234200001.0
2005-10-19 12:19:00,1.55168,1.55189,1.55168,1.55185,305799995.0
2005-10-19 12:20:00,1.55174,1.55174,1.55164,1.55174,80700000.0
2005-10-19 12:21:00,1.55175,1.55185,1.55163,1.55177,71900000.0
2005-10-19 12:22:00,1.55181,1.55192,1.55174,1.55182,439199997.0
2005-10-19 12:23:00,1.55185,1.5519,1.5516,1.5516,258900001.0
2005-10-19 12:24:00,1.55174,1.55191,1.55174,1.55187,310900001.0
2005-10-19 12:25:00,1.55193,1.55194,1.55166,1.55177,421500007.0
2005-10-19 12:26:00,1.55185,1.55198,1.55175,1.55189,287899997.0
2005-10-19 12:27:00,1.55195,1.55214,1.55187,1.552,312400003.0
2005-10-19 12:28:00,1.55184,1.55222,1.55184,1.55221,265199996.0
2005-10-19 12:29:00,1.5521,1.5521,1.55174,1.55174,278599999.0
2005-10-19 12:30:00,1.55165,1.55181,1.55157,1.55176,260400002.0
2005-10-19 12:31:00,1.55185,1.55196,1.55175,1.55196,174499999.0
2005-10-19 12:32:00,1.55197,1.55215,1.55197,1.55203,388899998.0
2005-10-19 12:33:00,1.55215,1.55221,1.55192,1.55209,281100002.0
2005-10-19 12:34:00,1.55211,1.55223,1.55198,1.55208,308500003.0
2005-10-19 12:35:00,1.55216,1.55231,1.55212,1.55213,269000005.0
2005-10-19 12:36:00,1.55218,1.55218,1.55197,1.55197,40000000.0
2005-10-19 12:37:00,1.55212,1.55219,1.55204,1.55212,137399999.0
2005-10-19 12:38:00,1.55211,1.55227,1.55199,1.55201,305199999.0
2005-10-19 12:39:00,1.55201,1.55217,1.55191,1.55196,297400002.0
2005-10-19 12:40:00,1.55212,1.55222,1.55195,1.552,208700003.0
2005-10-19 12:41:00,1.55204,1.55223,1.55192,1.55206,219299999.0
2005-10-19 12:42:00,1.55198,1.55209,1.55194,1.55206,278600003.0
2005-10-19 12:43:00,1.55195,1.55209,1.55184,1.55209,321099999.0
2005-10-19 12:44:00,1.55218,1.5522,1.55197,1.55198,415199999.0
2005-10-19 12:45:00,1.55197,1.55219,1.55197,1.55213,205100003.0
2005-10-19 12:46:00,1.55213,1.55219,1.55191,1.55197,301100001.0
2005-10-19 12:47:00,1.5522,1.55221,1.55194,1.55208,319800001.0
2005-10-19 12:48:00,1.55198,1.55221,1.55198,1.55217,342499999.0
2005-10-19 12:49:00,1.55204,1.55213,1.55192,1.55204,390899995.0
2005-10-19 12:50:00,1.55209,1.55218,1.55195,1.55195,249799997.0
2005-10-19 12:51:00,1.55213,1.55221,1.55202,1.55207,202700000.0
2005-10-19 12:52:00,1.55186,1.55216,1.55162,1.55194,487100004.0
2005-10-19 12:53:00,1.55199,1.55229,1.55185,1.55229,196200001.0
2005-10-19 12:54:00,1.55222,1.55229,1.55213,1.55216,250499999.0
2005-10-19 12:55:00,1.55222,1.55231,1.55216,1.55218,346900005.0
2005-10-19 12:56:00,1.55218,1.55232,1.55201,1.55223,414499994.0
2005-10-19 12:57:00,1.55228,1.55232,1.55211,1.55221,229299996.0
2005-10-19 12:58:00,1.55212,1.55228,1.55204,1.5522,321399999.0
2005-10-19 12:59:00,1.55214,1.55223,1.55201,1.55204,236500003.0
2005-10-19 13:00:00,1.55215,1.55229,1.55208,1.55208,352100003.0
2005-10-19 13:01:00,1.55212,1.55221,1.552,1.55219,241600001.0
2005-10-19 13:02:00,1.55225,1.55225,1.552,1.552,210600003.0
2005-10-19 13:03:00,1.55213,1.55228,1.55204,1.55215,402699999.0
2005-10-19 13:04:00,1.55207,1.55228,1.55196,1.55214,240600000.0
2005-10-19 13:05:00,1.55209,1.55226,1.55205,1.55221,322800001.0
2005-10-19 13:06:00,1.55215,1.55229,1.55203,1.55216,146400002.0
2005-10-19 13:07:00,1.55229,1.55233,1.552,1.552,159200000.0
2005-10-19 13:08:00,1.55217,1.5523,1.55209,1.5522,462600000.0
2005-10-19 13:09:00,1.55222,1.55222,1.552,1.55212,130200000.0
2005-10-19 13:10:00,1.55203,1.55227,1.55203,1.5522,226100001.0
2005-10-19 13:11:00,1.55222,1.55222,1.55203,1.55203,70099999.0
2005-10-19 13:12:00,1.55203,1.55218,1.55196,1.55211,298600002.0
2005-10-19 13:13:00,1.55212,1.55214,1.55194,1.55201,246700000.0
2005-10-19 13:14:00,1.55198,1.5521,1.55192,1.5521,161500002.0
2005-10-19 13:15:00,1.552,1.55215,1.552,1.5521,256499995.0
2005-10-19 13:16:00,1.55198,1.55215,1.55195,1.55215,245699997.0
2005-10-19 13:17:00,1.55203,1.55213,1.55203,1.55212,76000000.0
2005-10-19 13:18:00,1.55195,1.55204,1.55172,1.55172,346299999.0
2005-10-19 13:19:00,1.55186,1.55197,1.55173,1.55197,139099999.0
2005-10-19 13:20:00,1.55205,1.55205,1.55191,1.55191,141199999.0
2005-10-19 13:21:00,1.55195,1.55203,1.55183,1.55198,192200002.0
2005-10-19 13:22:00,1.55194,1.55202,1.55182,1.55191,247400000.0
2005-10-19 13:23:00,1.55184,1.55193,1.55163,1.5518,287099999.0
2005-10-19 13:24:00,1.55174,1.55211,1.55174,1.55211,292800001.0
2005-10-19 13:25:00,1.55204,1.55212,1.5518,1.55196,561800004.0
2005-10-19 13:26:00,1.55197,1.55208,1.55173,1.55191,216700000.0
2005-10-19 13:27:00,1.55178,1.55207,1.55178,1.55205,245000002.0
2005-10-19 13:28:00,1.55196,1.55221,1.55196,1.55218,242799996.0
2005-10-19 13:29:00,1.55202,1.55211,1.55188,1.552,248100004.0
2005-10-19 13:30:00,1.55198,1.55214,1.55195,1.55208,307500001.0
2005-10-19 13:31:00,1.55191,1.552,1.55179,1.55197,286700001.0
2005-10-19 13:32:00,1.55195,1.55215,1.55193,1.55202,266899998.0
2005-10-19 13:33:00,1.55203,1.55214,1.55192,1.55195,242000004.0
2005-10-19 13:34:00,1.552,1.55215,1.55191,1.55201,425100008.0
2005-10-19 13:35:00,1.55208,1.55213,1.55192,1.55192,278100001.0
2005-10-19 13:36:00,1.55206,1.55215,1.55189,1.55197,218299998.0
2005-10-19 13:37:00,1.55194,1.55201,1.5518,1.55185,226500001.0
2005-10-19 13:38:00,1.55201,1.55217,1.55201,1.55209,147600002.0
2005-10-19 13:39:00,1.55202,1.55202,1.55182,1.55183,187599999.0
2005-10-19 13:40:00,1.55188,1.55208,1.55181,1.55191,202500000.0
2005-10-19 13:41:00,1.55194,1.55194,1.55169,1.55169,70399999.0
2005-10-19 13:42:00,1.55195,1.55204,1.55187,1.55204,153599999.0
2005-10-19 13:43:00,1.55203,1.5521,1.55185,1.55195,242599993.0
2005-10-19 13:44:00,1.55202,1.55203,1.55174,1.55183,315299999.0
2005-10-19 13:45:00,1.55186,1.55204,1.5518,1.55201,416800000.0
2005-10-19 13:46:00,1.55202,1.55212,1.55193,1.55205,265199999.0
2005-10-19 13:47:00,1.55183,1.552,1.55166,1.55181,255100002.0
2005-10-19 13:48:00,1.5519,1.5519,1.55157,1.55163,271200004.0
2005-10-19 13:49:00,1.55169,1.55175,1.55164,1.55172,169400002.0
2005-10-19 13:50:00,1.55172,1.55182,1.55156,1.55167,302699997.0
2005-10-19 13:51:00,1.55165,1.55192,1.55165,1.55181,322499997.0
2005-10-19 13:52:00,1.55183,1.55187,1.55175,1.55175,79900001.0
2005-10-19 13:53:00,1.55182,1.55191,1.55165,1.55176,208500001.0
2005-10-19 13:54:00,1.55181,1.55182,1.55153,1.55174,372099996.0
2005-10-19 13:55:00,1.55176,1.55183,1.55162,1.5517,367799999.0
2005-10-19 13:56:00,1.55172,1.55182,1.5516,1.55179,350600000.0
2005-10-19 13:57:00,1.55173,1.55186,1.55165,1.55165,356000003.0
2005-10-19 13:58:00,1.55167,1.5517,1.55154,1.55159,161400000.0
2005-10-19 13:59:00,1.55154,1.55178,1.55154,1.55176,186100000.0
2005-10-19 14:00:00,1.5517,1.5517,1.55145,1.55167,396100003.0
2005-10-19 14:01:00,1.55166,1.55186,1.55158,1.55175,392899997.0
2005-10-19 14:02:00,1.55184,1.55184,1.55165,1.55176,435299996.0
2005-10-19 14:03:00,1.55163,1.55185,1.55141,1.5517,244100002.0
2005-10-19 14:04:00,1.55172,1.55185,1.55164,1.5518,176600001.0
2005-10-19 14:05:00,1.55176,1.55191,1.55171,1.55181,220500002.0
2005-10-19 14:06:00,1.55183,1.55183,1.55156,1.55171,187500000.0
2005-10-19 14:07:00,1.55179,1.55179,1.55161,1.55163,353700002.0
2005-10-19 14:08:00,1.55161,1.55182,1.5516,1.55171,267600001.0
2005-10-19 14:09:00,1.55163,1.55178,1.5516,1.55176,316300001.0
2005-10-19 14:10:00,1.55169,1.55179,1.55159,1.55171,303500001.0
2005-10-19 14:11:00,1.55172,1.55183,1.55165,1.55166,246700004.0
2005-10-19 14:12:00,1.55154,1.55178,1.55151,1.5517,240300003.0
2005-10-19 14:13:00,1.55176,1.55176,1.55148,1.55166,233499999.0
2005-10-19 14:14:00,1.55161,1.55161,1.55134,1.55135,299000005.0
2005-10-19 14:15:00,1.55141,1.55155,1.55134,1.55145,296099997.0
2005-10-19 14:16:00,1.55153,1.55153,1.55133,1.55144,297199999.0
2005-10-19 14:17:00,1.55146,1.55155,1.5513,1.5513,297099999.0
2005-10-19 14:18:00,1.55152,1.55163,1.55141,1.55148,285300001.0
2005-10-19 14:19:00,1.55155,1.55162,1.55139,1.55151,388700002.0
2005-10-19 14:20:00,1.55153,1.55162,1.55137,1.55155,524799994.0
2005-10-19 14:21:00,1.55157,1.55165,1.55139,1.5515,373100005.0
2005-10-19 14:22:00,1.55143,1.55161,1.55136,1.5515,446499997.0
2005-10-19 14:23:00,1.55152,1.55162,1.55138,1.55149,289200005.0
2005-10-19 14:24:00,1.55142,1.55152,1.55123,1.55138,265800002.0
2005-10-19 14:25:00,1.55145,1.55153,1.55138,1.55145,255000002.0
2005-10-19 14:26:00,1.55134,1.55157,1.55125,1.55157,178900001.0
2005-10-19 14:27:00,1.55149,1.55161,1.55128,1.55149,255899997.0
2005-10-19 14:28:00,1.55133,1.5514,1.55116,1.55124,388600003.0
2005-10-19 14:29:00,1.5513,1.55145,1.55122,1.55145,221499998.0
2005-10-19 14:30:00,1.55148,1.55162,1.55139,1.55153,423699994.0
2005-10-19 14:31:00,1.55155,1.55185,1.55155,1.55173,359000001.0
2005-10-19 14:32:00,1.55183,1.55193,1.55164,1.55183,412499999.0
2005-10-19 14:33:00,1.5517,1.55187,1.5517,1.55185,230999999.0
2005-10-19 14:34:00,1.55165,1.55183,1.55157,1.55162,213300000.0
2005-10-19 14:35:00,1.5516,1.55177,1.55132,1.55152,353800002.0
2005-10-19 14:36:00,1.55157,1.55165,1.55144,1.55157,192199999.0
2005-10-19 14:37:00,1.5517,1.5517,1.55157,1.55159,301199999.0
2005-10-19 14:38:00,1.55177,1.55182,1.55157,1.55157,228899998.0
2005-10-19 14:39:00,1.55173,1.55177,1.55156,1.55165,286300004.0
2005-10-19 14:40:00,1.55166,1.55182,1.55156,1.55156,308200001.0
2005-10-19 14:41:00,1.5518,1.55182,1.55165,1.55165,355500000.0
2005-10-19 14:42:00,1.55174,1.55183,1.55153,1.55183,510600005.0
2005-10-19 14:43:00,1.55189,1.55189,1.55164,1.55181,350300007.0
2005-10-19 14:44:00,1.55172,1.55187,1.55162,1.55176,316700003.0
2005-10-19 14:45:00,1.55181,1.55191,1.55172,1.55179,454299999.0
2005-10-19 14:46:00,1.55173,1.55183,1.5516,1.55167,261200005.0
2005-10-19 14:47:00,1.55175,1.55192,1.55167,1.55187,376000010.0
2005-10-19 14:48:00,1.55178,1.55191,1.55166,1.55182,321200000.0
2005-10-19 14:49:00,1.55182,1.55191,1.55168,1.55172,375300000.0
2005-10-19 14:50:00,1.55178,1.55188,1.55166,1.55185,350700000.0
2005-10-19 14:51:00,1.55183,1.5519,1.55166,1.55176,311399999.0
2005-10-19 14:52:00,1.55182,1.55192,1.55171,1.55181,264300002.0
2005-10-19 14:53:00,1.55184,1.55201,1.55175,1.55187,239599998.0
2005-10-19 14:54:00,1.55178,1.5521,1.55178,1.55194,185300001.0
2005-10-19 14:55:00,1.5519,1.5521,1.5519,1.55196,222000000.0
2005-10-19 14:56:00,1.55196,1.55213,1.55192,1.55195,186900000.0
2005-10-19 14:57:00,1.55198,1.55213,1.55195,1.55201,312999999.0
2005-10-19 14:58:00,1.55202,1.55214,1.55191,1.55197,213399998.0
2005-10-19 14:59:00,1.55202,1.55212,1.55188,1.55196,325299998.0
2005-10-19 15:00:00,1.55213,1.55216,1.55201,1.55212,188999998.0
2005-10-19 15:01:00,1.55204,1.55213,1.55179,1.55194,342900001.0
2005-10-19 15:02:00,1.55207,1.55213,1.55195,1.55195,200500000.0
2005-10-19 15:03:00,1.5519,1.55205,1.5519,1.552,293500001.0
2005-10-19 15:04:00,1.55198,1.55198,1.55176,1.55181,209100002.0
2005-10-19 15:05:00,1.55179,1.55192,1.55163,1.55177,261200001.0
2005-10-19 15:06:00,1.55187,1.55194,1.55173,1.55176,212700002.0
2005-10-19 15:07:00,1.55166,1.55199,1.55166,1.55195,361299997.0
2005-10-19 15:08:00,1.55204,1.55204,1.55175,1.55175,178400001.0
2005-10-19 15:09:00,1.55211,1.55217,1.55184,1.55208,576199998.0
2005-10-19 15:10:00,1.55202,1.55215,1.55183,1.55198,309700001.0
2005-10-19 15:11:00,1.55212,1.55222,1.55205,1.55211,222100000.0
2005-10-19 15:12:00,1.55213,1.55213,1.55194,1.55194,147699998.0
2005-10-19 15:13:00,1.55204,1.55213,1.55183,1.55191,204900002.0
2005-10-19 15:14:00,1.55202,1.5521,1.5519,1.55194,260699999.0
2005-10-19 15:15:00,1.55199,1.55215,1.55192,1.55205,497700005.0
2005-10-19 15:16:00,1.5521,1.55215,1.5521,1.55215,36000000.0
2005-10-19 15:17:00,1.55212,1.5522,1.55205,1.55218,157600000.0
2005-10-19 15:18:00,1.55203,1.55232,1.55201,1.55232,194800001.0
2005-10-19 15:19:00,1.5523,1.55237,1.55217,1.55233,332499999.0
2005-10-19 15:20:00,1.5523,1.55235,1.55217,1.55228,260000000.0
2005-10-19 15:21:00,1.55225,1.55236,1.55213,1.55217,230099997.0
2005-10-19 15:22:00,1.55214,1.55231,1.55203,1.55217,280799998.0
2005-10-19 15:23:00,1.55199,1.55225,1.55199,1.55225,209600002.0
2005-10-19 15:24:00,1.55218,1.55226,1.55204,1.55212,155599998.0
2005-10-19 15:25:00,1.55223,1.55232,1.55205,1.55217,272000001.0
2005-10-19 15:26:00,1.5522,1.5522,1.5521,1.5521,40000000.0
2005-10-19 15:27:00,1.55228,1.55232,1.55221,1.55222,196000003.0
2005-10-19 15:28:00,1.55213,1.55229,1.55212,1.55222,377699998.0
2005-10-19 15:29:00,1.55214,1.55222,1.55193,1.55206,366500002.0
2005-10-19 15:30:00,1.55209,1.55219,1.55192,1.5521,271400000.0
2005-10-19 15:31:00,1.55207,1.55217,1.55194,1.55209,135800002.0
2005-10-19 15:32:00,1.55196,1.55212,1.55194,1.55194,95899999.0
2005-10-19 15:33:00,1.55223,1.55223,1.55197,1.55215,206900001.0
2005-10-19 15:34:00,1.55223,1.55223,1.55192,1.55192,158400003.0
2005-10-19 15:35:00,1.55223,1.55223,1.55201,1.55208,266799999.0
2005-10-19 15:36:00,1.55215,1.55229,1.55204,1.55212,109900002.0
2005-10-19 15:37:00,1.55217,1.55234,1.55208,1.55219,238099999.0
2005-10-19 15:38:00,1.55215,1.55233,1.55209,1.55219,173599999.0
2005-10-19 15:39:00,1.5522,1.5522,1.55186,1.55216,321100001.0
2005-10-19 15:40:00,1.55203,1.55218,1.55203,1.55218,73700000.0
2005-10-19 15:41:00,1.5521,1.55217,1.55198,1.55217,77500002.0
2005-10-19 15:42:00,1.55208,1.55228,1.55199,1.55209,383100001.0
2005-10-19 15:43:00,1.55224,1.55244,1.55219,1.55238,290699995.0
2005-10-19 15:44:00,1.55228,1.55243,1.55228,1.55243,156900001.0
2005-10-19 15:45:00,1.55232,1.55232,1.55196,1.55196,134599999.0
2005-10-19 15:46:00,1.55188,1.55217,1.55188,1.55203,351099998.0
2005-10-19 15:47:00,1.55204,1.55205,1.55184,1.55185,181300002.0
2005-10-19 15:48:00,1.55195,1.55215,1.55186,1.55199,268100003.0
2005-10-19 15:49:00,1.55205,1.55223,1.5519,1.55214,312199997.0
2005-10-19 15:50:00,1.55215,1.55215,1.55189,1.55198,188600002.0
2005-10-19 15:51:00,1.55199,1.55215,1.5519,1.55205,205499998.0
2005-10-19 15:52:00,1.5521,1.55211,1.55193,1.55202,195199999.0
2005-10-19 15:53:00,1.5519,1.55201,1.55177,1.55193,134299998.0
2005-10-19 15:54:00,1.55197,1.55202,1.55175,1.55194,290800001.0
2005-10-19 15:55:00,1.55188,1.55192,1.55175,1.55185,86200002.0
2005-10-19 15:56:00,1.55183,1.55201,1.55176,1.55193,356899999.0
2005-10-19 15:57:00,1.55183,1.552,1.55183,1.55199,249599996.0
2005-10-19 15:58:00,1.55198,1.55202,1.5518,1.55193,338100005.0
2005-10-19 15:59:00,1.55186,1.55203,1.55186,1.55197,233300001.0
2005-10-19 16:00:00,1.552,1.55205,1.55192,1.55198,34400000.0
2005-10-19 16:01:00,1.55192,1.55212,1.55175,1.55187,221699997.0
2005-10-19 16:02:00,1.55198,1.55204,1.55181,1.55188,314000005.0
2005-10-19 16:03:00,1.552,1.55208,1.55176,1.55201,456199999.0
2005-10-19 16:04:00,1.55194,1.55217,1.55194,1.55211,273000000.0
2005-10-19 16:05:00,1.55212,1.55224,1.55204,1.55219,175500004.0
2005-10-19 16:06:00,1.552,1.55225,1.552,1.55225,324200005.0
2005-10-19 16:07:00,1.55216,1.55244,1.55211,1.55244,410400001.0
2005-10-19 16:08:00,1.5525,1.55255,1.55241,1.55248,89700001.0
2005-10-19 16:09:00,1.55243,1.55251,1.55237,1.55244,118699998.0
2005-10-19 16:10:00,1.55244,1.55244,1.55216,1.55235,323899998.0
2005-10-19 16:11:00,1.55247,1.55247,1.5522,1.5522,225499999.0
2005-10-19 16:12:00,1.55227,1.55246,1.55227,1.55233,191700001.0
2005-10-19 16:13:00,1.55215,1.55237,1.55205,1.55229,275700004.0
2005-10-19 16:14:00,1.55227,1.55235,1.55197,1.55228,561599996.0
2005-10-19 16:15:00,1.55219,1.55247,1.552,1.55222,369900003.0
2005-10-19 16:16:00,1.55242,1.55251,1.55228,1.55232,461599999.0
2005-10-19 16:17:00,1.55245,1.55256,1.55237,1.55247,206099999.0
2005-10-19 16:18:00,1.55247,1.55255,1.55237,1.55255,165900003.0
2005-10-19 16:19:00,1.55248,1.55258,1.55237,1.55241,318800001.0
2005-10-19 16:20:00,1.55245,1.55255,1.55237,1.55242,139000002.0
2005-10-19 16:21:00,1.55243,1.55251,1.55233,1.55242,139800002.0
2005-10-19 16:22:00,1.55241,1.55252,1.55232,1.55233,338500005.0
2005-10-19 16:23:00,1.55236,1.55251,1.5523,1.55236,310499998.0
2005-10-19 16:24:00,1.55221,1.55249,1.55221,1.5524,469600006.0
2005-10-19 16:25:00,1.55238,1.55253,1.55238,1.55253,43200000.0
2005-10-19 16:26:00,1.55234,1.55249,1.55211,1.55233,157499999.0
2005-10-19 16:27:00,1.55237,1.55255,1.55226,1.55242,310000001.0
2005-10-19 16:28:00,1.55252,1.55263,1.55237,1.5525,217399999.0
2005-10-19 16:29:00,1.55262,1.55265,1.55245,1.55259,229200000.0
2005-10-19 16:30:00,1.55251,1.55267,1.55234,1.55254,188400001.0
2005-10-19 16:31:00,1.55243,1.55263,1.55238,1.55254,442700000.0
2005-10-19 16:32:00,1.55254,1.55259,1.55228,1.55237,221299998.0
2005-10-19 16:33:00,1.55237,1.55261,1.55237,1.5524,188700001.0
2005-10-19 16:34:00,1.55238,1.55255,1.55221,1.55221,196100001.0
2005-10-19 16:35:00,1.55231,1.55243,1.55222,1.5524,315000004.0
2005-10-19 16:36:00,1.55232,1.55245,1.55228,1.5524,139000003.0
2005-10-19 16:37:00,1.55224,1.55242,1.55218,1.5523,248400000.0
2005-10-19 16:38:00,1.55232,1.5525,1.5522,1.55241,378400001.0
2005-10-19 16:39:00,1.55242,1.55243,1.55232,1.55238,54400001.0
2005-10-19 16:40:00,1.55221,1.55242,1.55216,1.55227,181200001.0
2005-10-19 16:41:00,1.55242,1.55246,1.55229,1.55229,237499997.0
2005-10-19 16:42:00,1.55227,1.55258,1.55227,1.55255,406800005.0
2005-10-19 16:43:00,1.55242,1.55242,1.55205,1.55205,90300001.0
2005-10-19 16:44:00,1.55229,1.55243,1.55227,1.5523,339099998.0
2005-10-19 16:45:00,1.55233,1.55243,1.55222,1.55228,336500002.0
2005-10-19 16:46:00,1.55248,1.55263,1.55244,1.55252,192499998.0
2005-10-19 16:47:00,1.55244,1.55256,1.55237,1.5525,413800000.0
2005-10-19 16:48:00,1.55244,1.55255,1.55228,1.55242,348500004.0
2005-10-19 16:49:00,1.55238,1.55238,1.552,1.55201,207600003.0
2005-10-19 16:50:00,1.5522,1.55226,1.55201,1.55212,331700001.0
2005-10-19 16:51:00,1.5521,1.55234,1.55195,1.55211,451299999.0
2005-10-19 16:52:00,1.55214,1.5523,1.55214,1.55227,212400005.0
2005-10-19 16:53:00,1.5523,1.55236,1.55214,1.55222,228299996.0
2005-10-19 16:54:00,1.55201,1.55245,1.55201,1.55226,299799999.0
2005-10-19 16:55:00,1.55226,1.55241,1.55213,1.55228,468000004.0
2005-10-19 16:56:00,1.55226,1.55237,1.55216,1.55218,280600000.0
2005-10-19 16:57:00,1.55226,1.55249,1.55225,1.55248,244200000.0
2005-10-19 16:58:00,1.55237,1.55256,1.55221,1.5523,318800000.0
2005-10-19 16:59:00,1.55227,1.55254,1.55227,1.5525,147900000.0
2005-10-19 17:00:00,1.55232,1.55262,1.5523,1.55262,272499999.0
2005-10-19 17:01:00,1.55262,1.55262,1.55233,1.55244,293299999.0
2005-10-19 17:02:00,1.55239,1.55254,1.55235,1.55254,165499999.0
2005-10-19 17:03:00,1.5524,1.55248,1.55222,1.55235,327700003.0
2005-10-19 17:04:00,1.55227,1.55245,1.5521,1.5523,196399998.0
2005-10-19 17:05:00,1.5524,1.55245,1.55222,1.55231,373799996.0
2005-10-19 17:06:00,1.55223,1.55236,1.55217,1.55233,304099998.0
2005-10-19 17:07:00,1.55228,1.55237,1.55214,1.55228,246200000.0
2005-10-19 17:08:00,1.55205,1.55223,1.55183,1.55205,268200001.0
2005-10-19 17:09:00,1.55203,1.55218,1.55199,1.55204,211300003.0
2005-10-19 17:10:00,1.55206,1.55221,1.55197,1.55203,318700003.0
2005-10-19 17:11:00,1.5521,1.55228,1.55198,1.55203,105900001.0
2005-10-19 17:12:00,1.552,1.55222,1.552,1.55222,301500004.0
2005-10-19 17:13:00,1.55222,1.55228,1.55209,1.55221,204300000.0
2005-10-19 17:14:00,1.5522,1.5522,1.55198,1.55198,186800004.0
2005-10-19 17:15:00,1.55187,1.55215,1.55179,1.5519,291600003.0
2005-10-19 17:16:00,1.55185,1.55206,1.55184,1.55202,235399999.0
2005-10-19 17:17:00,1.55198,1.55203,1.55181,1.55191,246499998.0
2005-10-19 17:18:00,1.55162,1.55179,1.55144,1.55154,98300000.0
2005-10-19 17:19:00,1.55152,1.55152,1.55135,1.55143,281500001.0
2005-10-19 17:20:00,1.55151,1.55168,1.5514,1.55156,219600002.0
2005-10-19 17:21:00,1.55178,1.5519,1.55178,1.5519,41000000.0
2005-10-19 17:22:00,1.55183,1.55198,1.55181,1.55192,182800000.0
2005-10-19 17:23:00,1.55176,1.55195,1.55168,1.55168,247999999.0
2005-10-19 17:24:00,1.5519,1.5519,1.55163,1.55164,285400002.0
2005-10-19 17:25:00,1.55193,1.55195,1.55168,1.55182,403500003.0
2005-10-19 17:26:00,1.55182,1.55199,1.55176,1.55182,512000002.0
2005-10-19 17:27:00,1.55188,1.55198,1.5518,1.5519,214100001.0
2005-10-19 17:28:00,1.55192,1.55192,1.55168,1.55168,73099999.0
2005-10-19 17:29:00,1.55165,1.55181,1.5516,1.55181,165200000.0
2005-10-19 17:30:00,1.55151,1.5518,1.55151,1.55165,227599999.0
2005-10-19 17:31:00,1.55172,1.55182,1.55158,1.55162,469100005.0
2005-10-19 17:32:00,1.55161,1.55181,1.55145,1.55171,167600002.0
2005-10-19 17:33:00,1.55169,1.55187,1.55169,1.55183,294000001.0
2005-10-19 17:34:00,1.55185,1.55185,1.55164,1.55175,281600002.0
2005-10-19 17:35:00,1.55178,1.55193,1.55173,1.55185,252799996.0
2005-10-19 17:36:00,1.55156,1.55183,1.55156,1.55182,325500004.0
2005-10-19 17:37:00,1.55172,1.55178,1.55158,1.55165,234800004.0
2005-10-19 17:38:00,1.55167,1.55183,1.55165,1.55166,122500000.0
2005-10-19 17:39:00,1.55166,1.55185,1.55163,1.55182,146800000.0
2005-10-19 17:40:00,1.55155,1.55192,1.55155,1.55192,437800006.0
2005-10-19 17:41:00,1.55193,1.55193,1.55167,1.55167,399000000.0
2005-10-19 17:42:00,1.55182,1.55193,1.55169,1.55187,209500000.0
2005-10-19 17:43:00,1.55162,1.55198,1.5516,1.55188,289900000.0
2005-10-19 17:44:00,1.55182,1.55202,1.55164,1.55182,419200004.0
2005-10-19 17:45:00,1.5517,1.55185,1.55167,1.55179,318299997.0
2005-10-19 17:46:00,1.55172,1.55183,1.55161,1.55183,112699999.0
2005-10-19 17:47:00,1.55176,1.55179,1.55167,1.55173,75600000.0
2005-10-19 17:48:00,1.55164,1.5518,1.5516,1.55167,214699997.0
2005-10-19 17:49:00,1.55178,1.55188,1.55157,1.55164,450200004.0
2005-10-19 17:50:00,1.55167,1.55187,1.55166,1.55179,135000001.0
2005-10-19 17:51:00,1.55164,1.55181,1.55164,1.55177,213000000.0
2005-10-19 17:52:00,1.5517,1.55183,1.55156,1.55183,125900000.0
2005-10-19 17:53:00,1.55171,1.55182,1.55157,1.55173,281800004.0
2005-10-19 17:54:00,1.55178,1.55183,1.5516,1.5516,255400001.0
2005-10-19 17:55:00,1.55154,1.55162,1.55131,1.5514,292000002.0
2005-10-19 17:56:00,1.55135,1.55149,1.55124,1.55136,235600003.0
2005-10-19 17:57:00,1.5513,1.5514,1.5513,1.5514,69500000.0
2005-10-19 17:58:00,1.55108,1.55138,1.55108,1.55138,206000000.0
2005-10-19 17:59:00,1.55126,1.55136,1.55112,1.55123,73100002.0
2005-10-19 18:00:00,1.55143,1.55152,1.55139,1.55144,212999996.0
2005-10-19 18:01:00,1.5517,1.5518,1.5516,1.5518,1858400006.0
2005-10-19 18:02:00,1.5518,1.552,1.5518,1.552,1858400006.0
2005-10-19 18:03:00,1.552,1.5522,1.552,1.5522,1858400006.0
2005-10-19 18:04:00,1.5522,1.5522,1.5522,1.5522,1858400006.0
2005-10-19 18:05:00,1.5522,1.5522,1.5522,1.5522,1858400006.0
2005-10-19 18:06:00,1.5522,1.5524,1.5522,1.5524,1858400006.0
2005-10-19 18:07:00,1.5524,1.5524,1.5522,1.5522,1858400006.0
2005-10-19 18:08:00,1.5522,1.5524,1.5522,1.5522,1858400006.0
2005-10-19 18:09:00,1.55202,1.55228,1.55201,1.5522,1858400006.0
2005-10-19 18:10:00,1.5522,1.5522,1.5522,1.5522,1438100004.0
2005-10-19 18:11:00,1.5522,1.55226,1.55192,1.55207,1438100004.0
2005-10-19 18:12:00,1.55213,1.55221,1.55199,1.5521,1364799999.0
2005-10-19 18:13:00,1.55218,1.55229,1.55203,1.55203,1388199998.0
2005-10-19 18:15:00,1.55206,1.55232,1.55192,1.55225,1112600002.0
2005-10-19 18:16:00,1.5524,1.5524,1.5522,1.5524,1969400000.0
2005-10-19 18:17:00,1.55221,1.55234,1.55203,1.55222,1969400000.0
2005-10-19 18:18:00,1.55189,1.55225,1.55189,1.5522,616700002.0
2005-10-19 18:19:00,1.55226,1.55244,1.55207,1.55224,2112499997.0
2005-10-19 18:20:00,1.55221,1.55233,1.55208,1.55221,1825699996.0
2005-10-19 18:21:00,1.55227,1.55235,1.55214,1.55214,699199997.0
2005-10-19 18:22:00,1.55228,1.5523,1.55214,1.55219,720600001.0
2005-10-19 18:23:00,1.5524,1.5524,1.5524,1.5524,1190200004.0
2005-10-19 18:24:00,1.5522,1.5524,1.5522,1.5524,1190200004.0
2005-10-19 18:27:00,1.55218,1.55232,1.55202,1.55212,1190200004.0
2005-10-19 18:28:00,1.5522,1.5522,1.5522,1.5522,1867199993.0
2005-10-19 18:29:00,1.5522,1.55225,1.55208,1.5521,1867199993.0
2005-10-19 18:30:00,1.55205,1.55225,1.55205,1.5522,922899999.0
2005-10-19 18:31:00,1.55222,1.55232,1.55209,1.55223,1198399996.0
2005-10-19 18:32:00,1.55228,1.55236,1.55203,1.55206,1192700005.0
2005-10-19 18:33:00,1.55222,1.55236,1.55212,1.55227,2094500000.0
2005-10-19 18:35:00,1.55226,1.55238,1.55215,1.55223,1963900008.0
2005-10-19 18:36:00,1.55224,1.55238,1.55213,1.55223,1440899999.0
2005-10-19 18:37:00,1.55227,1.55233,1.55205,1.55214,1981600009.0
2005-10-19 18:38:00,1.55215,1.55232,1.55205,1.55217,1535899998.0
2005-10-19 18:39:00,1.55222,1.5524,1.55214,1.55235,1803300005.0
2005-10-19 18:40:00,1.5524,1.5524,1.5522,1.5522,1095600006.0
2005-10-19 18:41:00,1.55211,1.55238,1.55211,1.55238,1095600006.0
2005-10-19 18:42:00,1.55243,1.55243,1.55212,1.55224,1405700004.0
2005-10-19 18:43:00,1.55236,1.55243,1.55226,1.55241,470000003.0
2005-10-19 18:44:00,1.55234,1.55244,1.5521,1.55226,1117200001.0
2005-10-19 18:45:00,1.55228,1.55237,1.55213,1.55218,530099999.0
2005-10-19 18:46:00,1.55218,1.55235,1.55206,1.55222,257199999.0
2005-10-19 18:47:00,1.55228,1.5523,1.55211,1.55218,116000002.0
2005-10-19 18:48:00,1.55225,1.55244,1.55222,1.55232,1395700002.0
2005-10-19 18:49:00,1.55232,1.55238,1.55223,1.55235,348600002.0
2005-10-19 18:50:00,1.55229,1.55229,1.55205,1.55205,528400003.0
2005-10-19 18:51:00,1.55224,1.55243,1.55217,1.55218,1127500001.0
2005-10-19 18:52:00,1.55228,1.55245,1.55225,1.55245,1358499998.0
2005-10-19 18:53:00,1.55235,1.55248,1.55228,1.55245,1097100008.0
2005-10-19 18:54:00,1.55224,1.55242,1.55218,1.55235,787899994.0
2005-10-19 18:55:00,1.5524,1.55254,1.55231,1.55231,1765700003.0
2005-10-19 18:56:00,1.55244,1.55244,1.55226,1.55236,1127099998.0
2005-10-19 18:57:00,1.55245,1.55249,1.55227,1.55235,883800003.0
2005-10-19 18:58:00,1.55236,1.55244,1.55216,1.55232,1045000002.0
2005-10-19 18:59:00,1.5523,1.55238,1.55217,1.55235,1788499995.0
2005-10-19 19:00:00,1.55217,1.55242,1.55217,1.55225,451699998.0
2005-10-19 19:01:00,1.55237,1.55241,1.55219,1.55231,389500004.0
2005-10-19 19:02:00,1.55219,1.55248,1.55212,1.55241,897299992.0
2005-10-19 19:03:00,1.5523,1.55245,1.55224,1.55232,345800002.0
2005-10-19 19:04:00,1.55223,1.55239,1.55223,1.55239,246800002.0
2005-10-19 19:05:00,1.55241,1.55252,1.55228,1.55242,748199997.0
2005-10-19 19:06:00,1.55232,1.5525,1.55228,1.55239,1664699998.0
2005-10-19 19:07:00,1.55225,1.55245,1.55219,1.55235,788199990.0
2005-10-19 19:08:00,1.5524,1.55248,1.5523,1.5523,1665600011.0
2005-10-19 19:09:00,1.5524,1.55248,1.55222,1.55226,1411799994.0
2005-10-19 19:10:00,1.55226,1.55264,1.55226,1.5525,1124800000.0
2005-10-19 19:11:00,1.55268,1.55289,1.55263,1.5527,1230900001.0
2005-10-19 19:12:00,1.55254,1.5527,1.55254,1.5527,619600003.0
2005-10-19 19:13:00,1.55263,1.55281,1.55261,1.55275,552400003.0
2005-10-19 19:14:00,1.5527,1.55275,1.5526,1.55269,375700005.0
2005-10-19 19:15:00,1.55265,1.55272,1.55253,1.55265,1420500011.0
2005-10-19 19:16:00,1.55262,1.55281,1.55252,1.55261,596000002.0
2005-10-19 19:17:00,1.55269,1.55284,1.5526,1.5526,1010999997.0
2005-10-19 19:18:00,1.55279,1.55289,1.55272,1.55288,913500001.0
2005-10-19 19:19:00,1.55288,1.55295,1.55271,1.55278,1105900001.0
2005-10-19 19:20:00,1.55283,1.55283,1.5525,1.5526,1213699997.0
2005-10-19 19:21:00,1.55258,1.55281,1.55256,1.5527,1072200003.0
2005-10-19 19:22:00,1.5527,1.5527,1.5526,1.5526,139000002.0
2005-10-19 19:23:00,1.5527,1.5527,1.55249,1.5525,806900007.0
2005-10-19 19:24:00,1.55254,1.55275,1.55253,1.55275,529700006.0
2005-10-19 19:25:00,1.5526,1.55275,1.55254,1.55267,1000700003.0
2005-10-19 19:26:00,1.5527,1.55275,1.55258,1.55275,811700008.0
2005-10-19 19:27:00,1.55272,1.55284,1.5526,1.5526,1404800000.0
2005-10-19 19:28:00,1.55268,1.55281,1.55256,1.55259,576000005.0
2005-10-19 19:29:00,1.55268,1.55275,1.55246,1.55246,875000001.0
2005-10-19 19:30:00,1.5526,1.5526,1.5526,1.5526,1424700006.0
2005-10-19 19:31:00,1.55263,1.55286,1.55221,1.55229,1424700006.0
2005-10-19 19:32:00,1.55266,1.55271,1.55246,1.55246,730799995.0
2005-10-19 19:33:00,1.55258,1.55269,1.55246,1.55246,662599996.0
2005-10-19 19:34:00,1.55264,1.55278,1.55248,1.55255,1619899999.0
2005-10-19 19:35:00,1.55251,1.55272,1.55236,1.55272,1080800002.0
2005-10-19 19:36:00,1.55275,1.55275,1.55244,1.5525,807899993.0
2005-10-19 19:37:00,1.55257,1.55272,1.55254,1.55272,376499998.0
2005-10-19 19:38:00,1.55261,1.55275,1.55256,1.55257,695799996.0
2005-10-19 19:39:00,1.55238,1.55289,1.55198,1.5524,860999996.0
2005-10-19 19:40:00,1.5526,1.5526,1.55246,1.55246,578499996.0
2005-10-19 19:41:00,1.55292,1.55292,1.55227,1.5524,439100002.0
2005-10-19 19:42:00,1.55268,1.55273,1.55253,1.55272,527099999.0
2005-10-19 19:43:00,1.55246,1.55305,1.55245,1.55255,357999999.0
2005-10-19 19:44:00,1.55242,1.55294,1.55221,1.55238,1158199991.0
2005-10-19 19:45:00,1.5527,1.55275,1.55253,1.55267,255700007.0
2005-10-19 19:46:00,1.55268,1.55275,1.55252,1.55255,648200006.0
2005-10-19 19:47:00,1.55252,1.55278,1.55252,1.55273,248299998.0
2005-10-19 19:48:00,1.55275,1.55284,1.5527,1.55271,518100009.0
2005-10-19 19:49:00,1.55252,1.55298,1.55223,1.55255,1345699986.0
2005-10-19 19:50:00,1.55267,1.55275,1.55254,1.55268,256000000.0
2005-10-19 19:51:00,1.55265,1.55275,1.55264,1.55275,464200002.0
2005-10-19 19:52:00,1.55269,1.55275,1.5526,1.55275,351799996.0
2005-10-19 19:53:00,1.55252,1.55287,1.55239,1.55281,678399993.0
2005-10-19 19:54:00,1.55261,1.55275,1.5526,1.5527,370799999.0
2005-10-19 19:55:00,1.55275,1.55275,1.55254,1.55254,630400001.0
2005-10-19 19:56:00,1.55269,1.55272,1.55244,1.55255,1219799998.0
2005-10-19 19:57:00,1.55259,1.5527,1.55249,1.55265,1412800007.0
2005-10-19 19:58:00,1.55266,1.55281,1.55251,1.55251,1510500003.0
2005-10-19 19:59:00,1.55256,1.55275,1.55256,1.55261,838100005.0
2005-10-19 20:00:00,1.55273,1.55273,1.55246,1.55246,639600007.0
2005-10-19 20:01:00,1.55244,1.55256,1.55229,1.55246,734600006.0
2005-10-19 20:02:00,1.55234,1.55253,1.55232,1.55253,400800009.0
2005-10-19 20:03:00,1.55243,1.55256,1.55209,1.55209,311900004.0
2005-10-19 20:04:00,1.55232,1.55251,1.55205,1.55228,246500006.0
2005-10-19 20:05:00,1.5525,1.5525,1.55233,1.55236,419600001.0
2005-10-19 20:06:00,1.5524,1.55245,1.5524,1.55245,396300002.0
2005-10-19 20:07:00,1.55228,1.55247,1.55212,1.55221,402800001.0
2005-10-19 20:08:00,1.55245,1.55245,1.55228,1.5523,1412800001.0
2005-10-19 20:09:00,1.55228,1.5524,1.55224,1.55233,282500000.0
2005-10-19 20:10:00,1.5523,1.5523,1.55216,1.55216,277299999.0
2005-10-19 20:11:00,1.5523,1.55239,1.5522,1.55232,903199996.0
2005-10-19 20:12:00,1.55229,1.5524,1.5522,1.55238,358099993.0
2005-10-19 20:13:00,1.55207,1.55247,1.5519,1.5523,1927900009.0
2005-10-19 20:14:00,1.55242,1.55251,1.5523,1.55233,432000002.0
2005-10-19 20:15:00,1.5524,1.55247,1.5523,1.55239,998700002.0
2005-10-19 20:16:00,1.55236,1.55243,1.5522,1.5523,1737499999.0
2005-10-19 20:17:00,1.55235,1.55238,1.5522,1.55234,271099997.0
2005-10-19 20:18:00,1.55235,1.55235,1.5522,1.5522,408300003.0
2005-10-19 20:21:00,1.55232,1.55232,1.55185,1.55212,660900000.0
2005-10-19 20:22:00,1.55221,1.55238,1.55221,1.55235,497500001.0
2005-10-19 20:23:00,1.55231,1.55237,1.55205,1.55217,865900005.0
2005-10-19 20:24:00,1.55236,1.55256,1.55227,1.55241,542799998.0
2005-10-19 20:25:00,1.5524,1.5525,1.55222,1.55234,875899998.0
2005-10-19 20:26:00,1.55243,1.55243,1.55227,1.55227,275500003.0
2005-10-19 20:27:00,1.55228,1.55235,1.55217,1.55235,482599998.0
2005-10-19 20:28:00,1.5522,1.5522,1.5522,1.5522,1667300002.0
2005-10-19 20:29:00,1.55234,1.55234,1.55193,1.55193,1667300002.0
2005-10-19 20:30:00,1.5522,1.5522,1.5522,1.5522,570900005.0
2005-10-19 20:31:00,1.5522,1.5522,1.5522,1.5522,570900005.0
2005-10-19 20:32:00,1.552,1.552,1.5518,1.552,570900005.0
2005-10-19 20:33:00,1.55183,1.55195,1.55167,1.55167,570900005.0
2005-10-19 20:34:00,1.55157,1.5518,1.55157,1.55174,429799999.0
2005-10-19 20:35:00,1.55159,1.55178,1.55158,1.55164,657700009.0
2005-10-19 20:36:00,1.55167,1.55177,1.55145,1.55167,695700003.0
2005-10-19 20:37:00,1.55166,1.5518,1.55146,1.55163,943900005.0
2005-10-19 20:38:00,1.55165,1.5517,1.55149,1.5515,1830200004.0
2005-10-19 20:39:00,1.55162,1.55171,1.55145,1.55146,1057299989.0
2005-10-19 20:40:00,1.5517,1.55181,1.55153,1.55153,1411300007.0
2005-10-19 20:41:00,1.55178,1.55178,1.55143,1.55171,610100010.0
2005-10-19 20:42:00,1.55154,1.55174,1.5515,1.5517,456200000.0
2005-10-19 20:43:00,1.55173,1.55196,1.5517,1.55185,799500006.0
2005-10-19 20:44:00,1.55183,1.5519,1.55167,1.55168,1575799992.0
2005-10-19 20:45:00,1.55173,1.55193,1.55173,1.55186,1051300003.0
2005-10-19 20:46:00,1.55195,1.55203,1.55174,1.55203,349800000.0
2005-10-19 20:47:00,1.552,1.552,1.55172,1.55188,776400007.0
2005-10-19 20:48:00,1.55181,1.55212,1.55181,1.55201,1888700012.0
2005-10-19 20:49:00,1.55195,1.55211,1.55182,1.55204,913500005.0
2005-10-19 20:50:00,1.5522,1.5522,1.5522,1.5522,461200002.0
2005-10-19 20:51:00,1.55206,1.55215,1.55198,1.5521,461200002.0
2005-10-19 20:52:00,1.5521,1.5521,1.5518,1.55195,1490000003.0
2005-10-19 20:53:00,1.552,1.5522,1.552,1.5521,1372599997.0
2005-10-19 20:54:00,1.55196,1.55219,1.55192,1.55218,949000001.0
2005-10-19 20:55:00,1.55224,1.55243,1.55217,1.55227,558099999.0
2005-10-19 21:00:00,1.5526,1.5526,1.5524,1.5524,1539800002.0
2005-10-19 21:01:00,1.5526,1.5526,1.5524,1.5524,1539800002.0
2005-10-19 21:02:00,1.55242,1.55253,1.55228,1.55233,1539800002.0
2005-10-19 21:03:00,1.55233,1.55256,1.55228,1.55241,1540599999.0
2005-10-19 21:04:00,1.55243,1.55244,1.55226,1.55229,261899999.0
2005-10-19 21:05:00,1.55237,1.55249,1.55219,1.55233,858100002.0
2005-10-19 21:06:00,1.55211,1.55237,1.55208,1.55223,489300001.0
2005-10-19 21:07:00,1.55214,1.55234,1.55214,1.55222,469500002.0
2005-10-19 21:08:00,1.5522,1.55225,1.55209,1.55217,328600004.0
2005-10-19 21:09:00,1.55203,1.55224,1.55203,1.55216,601500005.0
2005-10-19 21:10:00,1.55228,1.55242,1.55222,1.55224,910800004.0
2005-10-19 21:11:00,1.55227,1.55232,1.55216,1.55222,828600004.0
2005-10-19 21:12:00,1.55225,1.55227,1.55207,1.55218,293499999.0
2005-10-19 21:13:00,1.55218,1.55233,1.55206,1.55226,804099999.0
2005-10-19 21:14:00,1.55219,1.55232,1.55209,1.55232,705300001.0
2005-10-19 21:15:00,1.55232,1.55232,1.55201,1.55202,786999997.0
2005-10-19 21:16:00,1.55178,1.55206,1.55162,1.55179,456999996.0
2005-10-19 21:17:00,1.55213,1.55235,1.55213,1.55226,1577499998.0
2005-10-19 21:18:00,1.55224,1.55232,1.55201,1.55201,676000003.0
2005-10-19 21:19:00,1.55225,1.55225,1.55198,1.55205,626500003.0
2005-10-19 21:20:00,1.5522,1.5524,1.5522,1.5524,1884000000.0
2005-10-19 21:22:00,1.55227,1.55242,1.55213,1.55242,1884000000.0
2005-10-19 21:23:00,1.55242,1.55243,1.55211,1.55214,1160400007.0
2005-10-19 21:24:00,1.55224,1.5524,1.55214,1.55227,613699996.0
2005-10-19 21:25:00,1.55238,1.55241,1.55205,1.55213,1384100011.0
2005-10-19 21:26:00,1.55228,1.55229,1.55212,1.55213,550100005.0
2005-10-19 21:27:00,1.55216,1.55223,1.55207,1.55223,673999998.0
2005-10-19 21:28:00,1.55219,1.55226,1.55205,1.55207,699599991.0
2005-10-19 21:29:00,1.55212,1.55225,1.55206,1.5522,509000004.0
2005-10-19 21:30:00,1.55209,1.5523,1.55205,1.55217,348600004.0
2005-10-19 21:31:00,1.55207,1.55223,1.55201,1.55223,682699998.0
2005-10-19 21:32:00,1.55203,1.55246,1.55164,1.55203,2066100007.0
2005-10-19 21:33:00,1.55236,1.55236,1.55215,1.55222,228699997.0
2005-10-19 21:34:00,1.55222,1.55232,1.55212,1.55219,1645800005.0
2005-10-19 21:35:00,1.55232,1.55243,1.55223,1.55223,819799993.0
2005-10-19 21:36:00,1.55216,1.55233,1.55212,1.55214,162300003.0
2005-10-19 21:37:00,1.55205,1.55217,1.55195,1.55207,401200000.0
2005-10-19 21:38:00,1.55207,1.55211,1.55193,1.55203,526699997.0
2005-10-19 21:39:00,1.55204,1.55218,1.55197,1.55202,300200005.0
2005-10-19 21:40:00,1.55219,1.55223,1.55196,1.55196,438700000.0
2005-10-19 21:41:00,1.55192,1.55218,1.55188,1.55218,689400005.0
2005-10-19 21:42:00,1.55221,1.55227,1.55206,1.55206,518099996.0
2005-10-19 21:43:00,1.5522,1.55227,1.55212,1.55215,1155600007.0
2005-10-19 21:44:00,1.55218,1.55224,1.55201,1.5521,1591200002.0
2005-10-19 21:45:00,1.55183,1.55226,1.55157,1.55189,779100003.0
2005-10-19 21:46:00,1.55207,1.55221,1.55196,1.55196,1114600001.0
2005-10-19 21:47:00,1.55211,1.55231,1.55202,1.55209,1199799999.0
2005-10-19 21:48:00,1.55223,1.55245,1.55213,1.55236,454300003.0
2005-10-19 21:49:00,1.55234,1.55243,1.55215,1.55228,1159800000.0
2005-10-19 21:50:00,1.55216,1.55229,1.55207,1.55216,212400001.0
2005-10-19 21:51:00,1.55232,1.55245,1.55225,1.55227,655099999.0
2005-10-19 21:52:00,1.55233,1.55233,1.55205,1.55208,1670799998.0
2005-10-19 21:53:00,1.55222,1.55233,1.55213,1.55224,406100002.0
2005-10-19 21:54:00,1.55232,1.55233,1.55221,1.55228,340199998.0
2005-10-19 21:55:00,1.55226,1.55226,1.55204,1.5521,438699999.0
2005-10-19 21:56:00,1.55219,1.55234,1.55207,1.55227,711300006.0
2005-10-19 21:57:00,1.55224,1.55242,1.55224,1.55242,446400003.0
2005-10-19 21:58:00,1.55243,1.55243,1.55225,1.55237,721000006.0
2005-10-19 21:59:00,1.55229,1.55246,1.55219,1.55233,1226400002.0
2005-10-19 22:00:00,1.55249,1.55253,1.55234,1.55237,933700001.0
2005-10-19 22:01:00,1.55247,1.55256,1.55244,1.55247,265099997.0
2005-10-19 22:02:00,1.55238,1.55251,1.55213,1.55228,1074299995.0
2005-10-19 22:03:00,1.55224,1.55232,1.55205,1.55227,450200000.0
2005-10-19 22:04:00,1.55218,1.55224,1.55207,1.55223,568900007.0
2005-10-19 22:05:00,1.55228,1.55234,1.55218,1.55227,419400005.0
2005-10-19 22:06:00,1.55225,1.55228,1.55213,1.55225,465400002.0
2005-10-19 22:07:00,1.55211,1.55224,1.55202,1.55205,296200001.0
2005-10-19 22:08:00,1.55201,1.55217,1.55199,1.55209,423100004.0
2005-10-19 22:09:00,1.55213,1.55226,1.55196,1.55203,401900000.0
2005-10-19 22:10:00,1.55213,1.55222,1.55207,1.5522,354400003.0
2005-10-19 22:11:00,1.55221,1.55228,1.55203,1.5521,537500005.0
2005-10-19 22:12:00,1.55227,1.55236,1.55217,1.55229,684299996.0
2005-10-19 22:13:00,1.55229,1.55236,1.55213,1.55213,213599998.0
2005-10-19 22:14:00,1.55214,1.55226,1.552,1.5522,450500002.0
2005-10-19 22:15:00,1.552,1.55218,1.55198,1.55208,849800003.0
2005-10-19 22:16:00,1.55191,1.55215,1.55191,1.55205,394499999.0
2005-10-19 22:17:00,1.55212,1.55212,1.55195,1.55195,233400004.0
2005-10-19 22:18:00,1.55181,1.552,1.5518,1.55195,236599999.0
2005-10-19 22:19:00,1.55179,1.552,1.55172,1.552,291299998.0
2005-10-19 22:20:00,1.5518,1.552,1.55178,1.552,307100008.0
2005-10-19 22:21:00,1.55198,1.55217,1.55198,1.55211,217400003.0
2005-10-19 22:22:00,1.5521,1.55218,1.5519,1.55198,727700004.0
2005-10-19 22:23:00,1.55202,1.5523,1.55186,1.552,215000002.0
2005-10-19 22:24:00,1.55205,1.5521,1.55187,1.55187,349900001.0
2005-10-19 22:25:00,1.55213,1.55218,1.5519,1.5519,709300002.0
2005-10-19 22:26:00,1.55208,1.55223,1.5519,1.55215,744700008.0
2005-10-19 22:27:00,1.55198,1.5522,1.55179,1.55205,275600006.0
2005-10-19 22:28:00,1.55213,1.55232,1.55198,1.55204,671899999.0
2005-10-19 22:29:00,1.55226,1.55233,1.55209,1.5522,828499997.0
2005-10-19 22:30:00,1.55223,1.5523,1.55205,1.55217,988600002.0
2005-10-19 22:31:00,1.55211,1.5523,1.552,1.55228,268900003.0
2005-10-19 22:32:00,1.55225,1.55225,1.5521,1.5521,284399999.0
2005-10-19 22:33:00,1.5521,1.55243,1.55209,1.55243,166900002.0
2005-10-19 22:34:00,1.55242,1.55242,1.55221,1.55221,343200001.0
2005-10-19 22:35:00,1.55215,1.55215,1.55189,1.55191,183599998.0
2005-10-19 22:36:00,1.5522,1.5524,1.55214,1.55232,586299997.0
2005-10-19 22:37:00,1.55216,1.55235,1.55211,1.5523,454600007.0
2005-10-19 22:38:00,1.55212,1.55234,1.55208,1.55234,411799993.0
2005-10-19 22:39:00,1.5523,1.55235,1.552,1.5521,742199997.0
2005-10-19 22:40:00,1.55225,1.5523,1.55197,1.55217,839400002.0
2005-10-19 22:41:00,1.5521,1.55231,1.55207,1.5523,524699997.0
2005-10-19 22:42:00,1.55209,1.5524,1.55209,1.5523,489199999.0
2005-10-19 22:43:00,1.5522,1.55249,1.55209,1.55244,1392200001.0
2005-10-19 22:44:00,1.55237,1.55237,1.55203,1.55212,348099997.0
2005-10-19 22:45:00,1.55218,1.55237,1.55215,1.55235,234000004.0
2005-10-19 22:46:00,1.5524,1.55254,1.552,1.55226,390999999.0
2005-10-19 22:47:00,1.55222,1.55246,1.55212,1.55222,445300003.0
2005-10-19 22:48:00,1.55189,1.55247,1.55189,1.55227,322600000.0
2005-10-19 22:49:00,1.55221,1.55258,1.55213,1.55225,698500004.0
2005-10-19 22:50:00,1.5525,1.5525,1.55226,1.55226,100000000.0
2005-10-19 22:51:00,1.55244,1.55258,1.55227,1.55239,505500003.0
2005-10-19 22:52:00,1.55252,1.55252,1.55214,1.55222,268999999.0
2005-10-19 22:53:00,1.55248,1.5526,1.55242,1.5526,174200001.0
2005-10-19 22:54:00,1.55258,1.5526,1.55236,1.55236,445800003.0
2005-10-19 22:55:00,1.55255,1.55275,1.55255,1.55275,261500000.0
2005-10-19 22:56:00,1.55257,1.55266,1.55234,1.55257,237899995.0
2005-10-19 22:57:00,1.55262,1.55286,1.55262,1.55277,405200001.0
2005-10-19 22:58:00,1.55274,1.55289,1.5527,1.55287,223000001.0
2005-10-19 22:59:00,1.5527,1.55275,1.55232,1.55232,399899999.0
2005-10-19 23:00:00,1.55185,1.55284,1.55148,1.55284,254100000.0
2005-10-19 23:01:00,1.5525,1.55296,1.55236,1.55285,424500004.0
2005-10-19 23:02:00,1.55262,1.5528,1.55226,1.55242,277899997.0
2005-10-19 23:03:00,1.5524,1.55257,1.5522,1.55235,189500000.0
2005-10-19 23:04:00,1.55221,1.55261,1.55221,1.55239,380900001.0
2005-10-19 23:05:00,1.55235,1.55303,1.55228,1.55228,384300009.0
2005-10-19 23:06:00,1.5525,1.5527,1.55236,1.55254,273099995.0
2005-10-19 23:07:00,1.55255,1.55274,1.55237,1.5525,519299997.0
2005-10-19 23:08:00,1.55275,1.55298,1.55257,1.55264,315999999.0
2005-10-19 23:09:00,1.55262,1.55291,1.55262,1.5527,387199997.0
2005-10-19 23:10:00,1.55277,1.55284,1.55237,1.55256,262699999.0
2005-10-19 23:11:00,1.55281,1.55285,1.55228,1.55285,312699996.0
2005-10-19 23:12:00,1.55275,1.55296,1.55236,1.55236,413700008.0
2005-10-19 23:13:00,1.55264,1.55274,1.55229,1.55242,330300002.0
2005-10-19 23:14:00,1.55231,1.55295,1.5523,1.55279,279099997.0
2005-10-19 23:15:00,1.55269,1.55297,1.55248,1.55276,497899998.0
2005-10-19 23:16:00,1.55243,1.55275,1.55234,1.55275,373200004.0
2005-10-19 23:17:00,1.5528,1.55297,1.55225,1.55268,356000002.0
2005-10-19 23:18:00,1.55275,1.55299,1.55245,1.55256,239099999.0
2005-10-19 23:19:00,1.55244,1.55291,1.55214,1.55252,328300001.0
2005-10-19 23:20:00,1.55235,1.553,1.55221,1.55251,278700000.0
2005-10-19 23:21:00,1.55262,1.55281,1.55233,1.55235,226000002.0
2005-10-19 23:22:00,1.55211,1.55263,1.5521,1.55263,436700005.0
2005-10-19 23:23:00,1.55255,1.5529,1.55238,1.55251,385100001.0
2005-10-19 23:24:00,1.55257,1.55278,1.55232,1.55258,402100004.0
2005-10-19 23:25:00,1.5525,1.55312,1.55245,1.55295,439200002.0
2005-10-19 23:26:00,1.55272,1.55278,1.55239,1.55263,320300001.0
2005-10-19 23:27:00,1.55247,1.55275,1.55243,1.55256,358200004.0
2005-10-19 23:28:00,1.55262,1.55269,1.55238,1.55244,443200005.0
2005-10-19 23:29:00,1.55266,1.5528,1.55266,1.55276,239500000.0
2005-10-19 23:30:00,1.55271,1.55281,1.55218,1.55222,277699998.0
2005-10-19 23:31:00,1.5523,1.55296,1.5523,1.55295,371399999.0
2005-10-19 23:32:00,1.55265,1.5527,1.55236,1.55263,248700002.0
2005-10-19 23:33:00,1.5526,1.55277,1.5526,1.55273,315800001.0
2005-10-19 23:34:00,1.55262,1.55282,1.5524,1.55248,349900001.0
2005-10-19 23:35:00,1.55272,1.55277,1.55264,1.55277,174099998.0
2005-10-19 23:36:00,1.55265,1.55288,1.55265,1.55288,148400000.0
2005-10-19 23:37:00,1.55266,1.55277,1.55264,1.55273,92700001.0
2005-10-19 23:38:00,1.55281,1.55281,1.55256,1.55278,235500000.0
2005-10-19 23:39:00,1.55272,1.5528,1.55268,1.55277,156900000.0
2005-10-19 23:40:00,1.55255,1.55259,1.55223,1.55252,332400004.0
2005-10-19 23:41:00,1.55277,1.55288,1.55258,1.55267,285000000.0
2005-10-19 23:42:00,1.55247,1.55275,1.55236,1.55238,244700004.0
2005-10-19 23:43:00,1.55265,1.55273,1.55261,1.5527,17200000.0
2005-10-19 23:44:00,1.5525,1.55275,1.5525,1.55275,370799997.0
2005-10-19 23:45:00,1.55267,1.55275,1.55257,1.55267,67100000.0
2005-10-19 23:46:00,1.5526,1.55275,1.55256,1.55268,182099999.0
2005-10-19 23:47:00,1.5527,1.5527,1.5526,1.5526,58100002.0
2005-10-19 23:48:00,1.5527,1.5527,1.55256,1.55256,194100000.0
2005-10-19 23:49:00,1.5527,1.55277,1.55252,1.55265,92600001.0
2005-10-19 23:50:00,1.5527,1.55275,1.5526,1.55268,232199997.0
2005-10-19 23:51:00,1.5527,1.55275,1.5526,1.5526,146499998.0
2005-10-19 23:52:00,1.55263,1.55275,1.55249,1.55275,157900000.0
2005-10-19 23:53:00,1.55266,1.55283,1.55255,1.55283,201199997.0
2005-10-19 23:54:00,1.55278,1.55282,1.55253,1.55253,213000003.0
2005-10-19 23:55:00,1.55268,1.5528,1.55262,1.55275,87300002.0
2005-10-19 23:56:00,1.55278,1.55285,1.55267,1.55272,89699999.0
2005-10-19 23:57:00,1.55291,1.55291,1.55266,1.55266,248100002.0
2005-10-19 23:58:00,1.55281,1.55284,1.55267,1.55273,48699999.0
2005-10-19 23:59:00,1.5528,1.55285,1.55272,1.55278,62200000.0
2005-10-20 00:00:00,1.5528,1.55285,1.5528,1.55285,50600000.0
2005-10-20 00:01:00,1.5526,1.55275,1.5526,1.55275,62300002.0
2005-10-20 00:02:00,1.55271,1.55285,1.55271,1.55285,119299999.0
2005-10-20 00:03:00,1.55265,1.55292,1.55254,1.55284,375399998.0
2005-10-20 00:04:00,1.55277,1.5528,1.55264,1.55268,130700001.0
2005-10-20 00:05:00,1.55293,1.55293,1.55242,1.5527,314300005.0
2005-10-20 00:06:00,1.55278,1.55278,1.5524,1.55254,259600003.0
2005-10-20 00:07:00,1.55245,1.55294,1.55226,1.55279,260799998.0
2005-10-20 00:08:00,1.55283,1.55284,1.55256,1.55282,389999998.0
2005-10-20 00:09:00,1.55275,1.55295,1.55258,1.55276,262900000.0
2005-10-20 00:10:00,1.55251,1.55277,1.55246,1.55257,200400002.0
2005-10-20 00:11:00,1.55283,1.55285,1.55268,1.5527,379700003.0
2005-10-20 00:12:00,1.55256,1.55267,1.55238,1.55261,237299999.0
2005-10-20 00:13:00,1.55243,1.55284,1.55243,1.5526,296200002.0
2005-10-20 00:14:00,1.55258,1.55285,1.55245,1.55253,292500000.0
2005-10-20 00:15:00,1.55266,1.55291,1.55258,1.55288,557000002.0
2005-10-20 00:16:00,1.55277,1.55277,1.55264,1.55264,51300000.0
2005-10-20 00:17:00,1.55275,1.55284,1.55251,1.55255,337100000.0
2005-10-20 00:18:00,1.55243,1.55279,1.55243,1.55274,322399996.0
2005-10-20 00:19:00,1.55273,1.55282,1.55245,1.55246,312499996.0
2005-10-20 00:20:00,1.55275,1.55278,1.55256,1.55259,274799998.0
2005-10-20 00:21:00,1.55276,1.5529,1.55231,1.55238,311000000.0
2005-10-20 00:22:00,1.55237,1.55278,1.55227,1.5525,351400005.0
2005-10-20 00:23:00,1.55255,1.55277,1.55247,1.55277,242000001.0
2005-10-20 00:24:00,1.55248,1.55289,1.55248,1.55274,260500003.0
2005-10-20 00:25:00,1.55263,1.55284,1.5525,1.55264,296900000.0
2005-10-20 00:26:00,1.55253,1.5529,1.55249,1.55266,223700001.0
2005-10-20 00:27:00,1.5526,1.5527,1.5526,1.5527,9600000.0
2005-10-20 00:28:00,1.5524,1.5526,1.55224,1.55248,360799998.0
2005-10-20 00:29:00,1.55266,1.55266,1.55242,1.55244,126800000.0
2005-10-20 00:30:00,1.55222,1.55282,1.55222,1.55282,340799995.0
2005-10-20 00:31:00,1.55267,1.55271,1.55254,1.55254,187600000.0
2005-10-20 00:32:00,1.55262,1.55264,1.55241,1.55241,502400003.0
2005-10-20 00:33:00,1.55256,1.5528,1.55247,1.5525,329600003.0
2005-10-20 00:34:00,1.55261,1.55272,1.5525,1.55257,329000008.0
2005-10-20 00:35:00,1.55261,1.55279,1.55261,1.55279,63400000.0
2005-10-20 00:36:00,1.55282,1.55282,1.55274,1.55274,59900002.0
2005-10-20 00:37:00,1.55266,1.5528,1.55262,1.55276,405999998.0
2005-10-20 00:38:00,1.55263,1.55275,1.5526,1.55265,253799998.0
2005-10-20 00:39:00,1.55263,1.55277,1.55263,1.55265,288199999.0
2005-10-20 00:40:00,1.55282,1.55289,1.55227,1.55276,330000000.0
2005-10-20 00:41:00,1.55266,1.55284,1.55251,1.55262,423400002.0
2005-10-20 00:42:00,1.55223,1.55282,1.55217,1.55237,415500002.0
2005-10-20 00:43:00,1.5527,1.55282,1.5525,1.55274,353500003.0
2005-10-20 00:44:00,1.55272,1.55286,1.55266,1.55266,211600003.0
2005-10-20 00:45:00,1.55275,1.55286,1.55266,1.55267,237799998.0
2005-10-20 00:46:00,1.55267,1.55279,1.55254,1.55262,211300000.0
2005-10-20 00:47:00,1.55278,1.55279,1.55271,1.55271,30300000.0
2005-10-20 00:48:00,1.55282,1.55291,1.55267,1.55275,343100007.0
2005-10-20 00:49:00,1.55276,1.55289,1.55274,1.55282,127000002.0
2005-10-20 00:50:00,1.55283,1.55287,1.55265,1.5528,261299997.0
2005-10-20 00:51:00,1.55276,1.55284,1.55253,1.55275,255800004.0
2005-10-20 00:52:00,1.55282,1.55283,1.55256,1.55275,262099996.0
2005-10-20 00:53:00,1.55276,1.55283,1.55261,1.55261,268000002.0
2005-10-20 00:54:00,1.55287,1.55289,1.55269,1.55277,290000001.0
2005-10-20 00:55:00,1.5529,1.55297,1.55273,1.5528,278599999.0
2005-10-20 00:56:00,1.55258,1.55272,1.5525,1.55261,324199999.0
2005-10-20 00:57:00,1.55262,1.55274,1.55242,1.55254,522700000.0
2005-10-20 00:58:00,1.55254,1.55275,1.55248,1.55275,227500001.0
2005-10-20 00:59:00,1.55256,1.55266,1.55239,1.55256,58300000.0
2005-10-20 01:00:00,1.55256,1.55271,1.55252,1.55253,225799996.0
2005-10-20 01:01:00,1.55258,1.5527,1.55249,1.55262,282899999.0
2005-10-20 01:02:00,1.55244,1.55271,1.55241,1.5526,146299998.0
2005-10-20 01:03:00,1.5526,1.55263,1.5523,1.5523,282900001.0
2005-10-20 01:04:00,1.55272,1.55286,1.5526,1.55274,415900001.0
2005-10-20 01:05:00,1.5529,1.55295,1.55276,1.55287,307500003.0
2005-10-20 01:06:00,1.55294,1.55299,1.55245,1.55245,233200002.0
2005-10-20 01:07:00,1.55248,1.55253,1.55234,1.55246,239699999.0
2005-10-20 01:08:00,1.55248,1.55249,1.55232,1.55239,363000002.0
2005-10-20 01:09:00,1.5525,1.55277,1.55246,1.55255,303900001.0
2005-10-20 01:10:00,1.55253,1.55263,1.55238,1.55248,303900000.0
2005-10-20 01:11:00,1.5526,1.55263,1.55246,1.55263,172400002.0
2005-10-20 01:12:00,1.55247,1.55261,1.55237,1.55253,283700002.0
2005-10-20 01:13:00,1.55244,1.5526,1.55222,1.55241,137499998.0
2005-10-20 01:14:00,1.55258,1.5527,1.55243,1.55252,293500001.0
2005-10-20 01:15:00,1.55251,1.55253,1.55229,1.55241,368999993.0
2005-10-20 01:16:00,1.55223,1.55239,1.55216,1.55239,278200005.0
2005-10-20 01:17:00,1.55244,1.55255,1.55203,1.55203,349200001.0
2005-10-20 01:18:00,1.55243,1.55258,1.55241,1.5525,209200001.0
2005-10-20 01:19:00,1.55209,1.55245,1.55199,1.5523,358400005.0
2005-10-20 01:20:00,1.55232,1.55251,1.55217,1.5523,321900000.0
2005-10-20 01:21:00,1.55251,1.55258,1.55243,1.55253,292400000.0
2005-10-20 01:22:00,1.55247,1.55265,1.5524,1.55249,505400001.0
2005-10-20 01:23:00,1.55258,1.5526,1.55243,1.55251,388400003.0
2005-10-20 01:24:00,1.55253,1.5526,1.55232,1.55241,334299999.0
2005-10-20 01:25:00,1.55249,1.55261,1.55213,1.55231,297300003.0
2005-10-20 01:26:00,1.55258,1.55262,1.55254,1.55256,47900000.0
2005-10-20 01:27:00,1.55255,1.5526,1.5524,1.55244,441599998.0
2005-10-20 01:28:00,1.55242,1.55255,1.55242,1.55255,102700001.0
2005-10-20 01:29:00,1.5522,1.5527,1.5522,1.55247,340800005.0
2005-10-20 01:30:00,1.5525,1.5525,1.55235,1.55235,38800000.0
2005-10-20 01:31:00,1.55246,1.55246,1.55231,1.55231,92300000.0
2005-10-20 01:32:00,1.5524,1.55253,1.55227,1.55247,365099999.0
2005-10-20 01:33:00,1.5524,1.55253,1.55234,1.55238,171899998.0
2005-10-20 01:34:00,1.5524,1.55255,1.55218,1.55245,259999998.0
2005-10-20 01:35:00,1.55245,1.55245,1.5523,1.5523,26400000.0
2005-10-20 01:36:00,1.55237,1.55246,1.55227,1.55235,362000006.0
2005-10-20 01:37:00,1.5524,1.55252,1.5523,1.55237,282299999.0
2005-10-20 01:38:00,1.55242,1.55269,1.55228,1.55241,409599999.0
2005-10-20 01:39:00,1.55255,1.55279,1.55251,1.55266,249899997.0
2005-10-20 01:40:00,1.55264,1.55278,1.55264,1.55266,79900000.0
2005-10-20 01:41:00,1.55277,1.55277,1.55246,1.55254,376900002.0
2005-10-20 01:42:00,1.5527,1.55282,1.55263,1.55272,246800003.0
2005-10-20 01:43:00,1.55279,1.55285,1.5527,1.5528,142599999.0
2005-10-20 01:44:00,1.55285,1.55285,1.5528,1.5528,48700000.0
2005-10-20 01:45:00,1.5528,1.55285,1.5528,1.55285,8800000.0
2005-10-20 01:46:00,1.55262,1.55263,1.55229,1.55257,347999996.0
2005-10-20 01:47:00,1.55282,1.55282,1.55265,1.55266,321600002.0
2005-10-20 01:48:00,1.55275,1.55283,1.55264,1.55279,316600002.0
2005-10-20 01:49:00,1.55264,1.55303,1.55248,1.55281,391400002.0
2005-10-20 01:50:00,1.55283,1.55283,1.5526,1.55278,311000001.0
2005-10-20 01:51:00,1.5527,1.5528,1.5527,1.5528,34299999.0
2005-10-20 01:52:00,1.55278,1.55279,1.55257,1.55267,226799997.0
2005-10-20 01:53:00,1.55283,1.55283,1.55259,1.55274,262100001.0
2005-10-20 01:54:00,1.55267,1.55277,1.55246,1.55265,331399997.0
2005-10-20 01:55:00,1.55258,1.55264,1.5524,1.55251,255200003.0
2005-10-20 01:56:00,1.5525,1.55264,1.55235,1.55235,204700000.0
2005-10-20 01:57:00,1.55245,1.5526,1.5524,1.5525,293000004.0
2005-10-20 01:58:00,1.55246,1.55258,1.55236,1.55247,265400003.0
2005-10-20 01:59:00,1.5524,1.55259,1.55232,1.55249,384200002.0
2005-10-20 02:00:00,1.5526,1.55267,1.55232,1.55236,295000001.0
2005-10-20 02:01:00,1.55245,1.55248,1.55236,1.55243,181499997.0
2005-10-20 02:02:00,1.5524,1.5525,1.55221,1.55237,176200000.0
2005-10-20 02:03:00,1.5524,1.55248,1.5523,1.55241,306800005.0
2005-10-20 02:04:00,1.55242,1.55242,1.55215,1.55234,333600004.0
2005-10-20 02:05:00,1.55242,1.55251,1.55197,1.55197,171800002.0
2005-10-20 02:06:00,1.55238,1.55258,1.55238,1.55248,284900000.0
2005-10-20 02:07:00,1.55244,1.55267,1.55238,1.55257,334000001.0
2005-10-20 02:08:00,1.55258,1.55274,1.5524,1.55259,252400000.0
2005-10-20 02:09:00,1.5526,1.55284,1.55251,1.55262,262999998.0
2005-10-20 02:10:00,1.55266,1.55266,1.55254,1.55254,67900000.0
2005-10-20 02:11:00,1.55246,1.5526,1.55231,1.55255,298600000.0
2005-10-20 02:12:00,1.55251,1.55251,1.55239,1.55241,94299999.0
2005-10-20 02:13:00,1.5523,1.5524,1.5523,1.5524,186799997.0
2005-10-20 02:14:00,1.55227,1.55243,1.55223,1.55243,372800005.0
2005-10-20 02:15:00,1.55229,1.55241,1.55204,1.55223,220200000.0
2005-10-20 02:16:00,1.55223,1.55256,1.55207,1.5524,379499997.0
2005-10-20 02:17:00,1.55238,1.55247,1.55207,1.55238,261100002.0
2005-10-20 02:18:00,1.55224,1.55236,1.55218,1.55225,135300003.0
2005-10-20 02:19:00,1.55222,1.55257,1.55215,1.55235,282000005.0
2005-10-20 02:20:00,1.55215,1.55235,1.55215,1.55219,127500003.0
2005-10-20 02:21:00,1.55204,1.55247,1.55202,1.55217,312199999.0
2005-10-20 02:22:00,1.55213,1.55257,1.55208,1.55229,291200004.0
2005-10-20 02:23:00,1.5524,1.55245,1.55223,1.55227,266500000.0
2005-10-20 02:24:00,1.55232,1.55243,1.55222,1.5524,361699995.0
2005-10-20 02:25:00,1.55238,1.55239,1.55231,1.55231,99000000.0
2005-10-20 02:26:00,1.55193,1.55239,1.55193,1.55215,364300006.0
2005-10-20 02:27:00,1.5524,1.55252,1.55227,1.55227,250699999.0
2005-10-20 02:28:00,1.55225,1.55251,1.55222,1.55236,266099999.0
2005-10-20 02:29:00,1.55236,1.55245,1.55216,1.55237,329599998.0
2005-10-20 02:30:00,1.55232,1.55247,1.5521,1.55241,348599999.0
2005-10-20 02:31:00,1.55224,1.55264,1.55209,1.55212,308300004.0
2005-10-20 02:32:00,1.5523,1.5526,1.55217,1.55221,436800006.0
2005-10-20 02:33:00,1.5523,1.5524,1.5523,1.5524,63100000.0
2005-10-20 02:34:00,1.55243,1.55243,1.55219,1.55226,330299997.0
2005-10-20 02:35:00,1.55248,1.55254,1.55232,1.55244,355100002.0
2005-10-20 02:36:00,1.55237,1.55245,1.55216,1.55232,183900000.0
2005-10-20 02:37:00,1.55226,1.55245,1.55214,1.55232,339900000.0
2005-10-20 02:38:00,1.55236,1.55265,1.55226,1.5524,191699999.0
2005-10-20 02:39:00,1.55238,1.5524,1.55207,1.55236,217000001.0
2005-10-20 02:40:00,1.55229,1.55255,1.552,1.55207,405600002.0
2005-10-20 02:41:00,1.55225,1.55245,1.55221,1.55221,251500000.0
2005-10-20 02:42:00,1.55234,1.55245,1.55221,1.55223,324700006.0
2005-10-20 02:43:00,1.5524,1.55265,1.55212,1.55222,269800000.0
2005-10-20 02:44:00,1.55224,1.55246,1.55204,1.55218,235200001.0
2005-10-20 02:45:00,1.55254,1.55254,1.55208,1.55251,316700000.0
2005-10-20 02:46:00,1.55242,1.55242,1.55216,1.55229,202199999.0
2005-10-20 02:47:00,1.55219,1.55245,1.55218,1.55245,316400000.0
2005-10-20 02:48:00,1.5524,1.5524,1.55208,1.55217,267100000.0
2005-10-20 02:49:00,1.55228,1.55228,1.55216,1.55216,28800000.0
2005-10-20 02:50:00,1.55223,1.55223,1.55213,1.55217,93800002.0
2005-10-20 02:51:00,1.55218,1.55229,1.55205,1.55218,322800003.0
2005-10-20 02:52:00,1.55233,1.55241,1.55218,1.55218,276299998.0
2005-10-20 02:53:00,1.55223,1.55231,1.55213,1.55218,243800002.0
2005-10-20 02:54:00,1.55213,1.55243,1.55197,1.5523,443499999.0
2005-10-20 02:55:00,1.55229,1.55238,1.55224,1.55236,132200001.0
2005-10-20 02:56:00,1.55224,1.55237,1.55211,1.55225,119800000.0
2005-10-20 02:57:00,1.55233,1.55243,1.55218,1.55239,290400001.0
2005-10-20 02:58:00,1.55231,1.55241,1.55218,1.55231,219600000.0
2005-10-20 02:59:00,1.55246,1.5527,1.55246,1.55256,366199998.0
2005-10-20 03:00:00,1.55237,1.55245,1.5523,1.55245,128000000.0
2005-10-20 03:01:00,1.55224,1.55245,1.55224,1.5524,316999999.0
2005-10-20 03:02:00,1.55234,1.55243,1.55202,1.55202,256399997.0
2005-10-20 03:03:00,1.55238,1.55238,1.55219,1.55219,49299999.0
2005-10-20 03:04:00,1.55238,1.55238,1.5522,1.5522,224300006.0
2005-10-20 03:05:00,1.55255,1.55259,1.5521,1.5522,421200012.0
2005-10-20 03:06:00,1.55245,1.55245,1.5524,1.5524,116500000.0
2005-10-20 03:07:00,1.55221,1.5524,1.55221,1.5524,178700000.0
2005-10-20 03:08:00,1.55228,1.5524,1.55226,1.55238,209300003.0
2005-10-20 03:09:00,1.55239,1.55245,1.55226,1.55237,444000004.0
2005-10-20 03:10:00,1.5524,1.55245,1.55218,1.55238,136100002.0
2005-10-20 03:11:00,1.55226,1.55242,1.55218,1.5523,317199997.0
2005-10-20 03:12:00,1.5524,1.55247,1.55215,1.5524,266300000.0
2005-10-20 03:13:00,1.5524,1.5525,1.55232,1.55247,294200003.0
2005-10-20 03:14:00,1.55224,1.55248,1.55224,1.55245,286100001.0
2005-10-20 03:15:00,1.55229,1.55243,1.5522,1.55226,237800003.0
2005-10-20 03:16:00,1.55206,1.5525,1.55205,1.55243,192000001.0
2005-10-20 03:17:00,1.55245,1.55245,1.55225,1.55225,166300001.0
2005-10-20 03:18:00,1.55229,1.5524,1.55225,1.5524,95099999.0
2005-10-20 03:19:00,1.55242,1.55242,1.55224,1.55224,170200002.0
2005-10-20 03:20:00,1.55238,1.55243,1.55222,1.55222,299499998.0
2005-10-20 03:21:00,1.5524,1.5524,1.5523,1.5523,33500000.0
2005-10-20 03:22:00,1.55237,1.55243,1.55214,1.55221,385599995.0
2005-10-20 03:23:00,1.55216,1.55247,1.55212,1.55222,287199999.0
2005-10-20 03:24:00,1.5523,1.55245,1.55226,1.55245,262599999.0
2005-10-20 03:25:00,1.5524,1.5524,1.5523,1.5523,49500000.0
2005-10-20 03:26:00,1.55226,1.55238,1.55226,1.55238,12500000.0
2005-10-20 03:27:00,1.5524,1.5524,1.5523,1.5523,67900002.0
2005-10-20 03:28:00,1.55247,1.55254,1.55214,1.55238,532200004.0
2005-10-20 03:29:00,1.55238,1.55255,1.55229,1.55247,61599999.0
2005-10-20 03:30:00,1.5524,1.55247,1.55232,1.55236,227700006.0
2005-10-20 03:31:00,1.55243,1.55243,1.55217,1.55226,284800004.0
2005-10-20 03:32:00,1.55219,1.55248,1.55219,1.55245,177499999.0
2005-10-20 03:33:00,1.55234,1.5525,1.5523,1.55239,298800001.0
2005-10-20 03:34:00,1.55237,1.55245,1.55221,1.55237,344600002.0
2005-10-20 03:35:00,1.55246,1.55263,1.55245,1.55246,306699999.0
2005-10-20 03:36:00,1.55228,1.55249,1.55225,1.55234,211400003.0
2005-10-20 03:37:00,1.552,1.5524,1.55194,1.55218,311100002.0
2005-10-20 03:38:00,1.55228,1.55242,1.55224,1.55238,300799999.0
2005-10-20 03:39:00,1.55267,1.55267,1.55218,1.55228,364900003.0
2005-10-20 03:40:00,1.5523,1.55247,1.55187,1.55205,220399999.0
2005-10-20 03:41:00,1.55211,1.5524,1.55211,1.5524,295400002.0
2005-10-20 03:42:00,1.55227,1.55238,1.55215,1.55215,213899999.0
2005-10-20 03:43:00,1.55188,1.55234,1.55188,1.5522,270599999.0
2005-10-20 03:44:00,1.55211,1.55232,1.55211,1.55232,110300000.0
2005-10-20 03:45:00,1.55225,1.55233,1.55208,1.5522,433200004.0
2005-10-20 03:46:00,1.55209,1.55232,1.55204,1.55232,223399997.0
2005-10-20 03:47:00,1.55242,1.55254,1.55242,1.55248,192500004.0
2005-10-20 03:48:00,1.55246,1.55268,1.55215,1.55268,226500002.0
2005-10-20 03:49:00,1.55222,1.5524,1.55222,1.5524,98600002.0
2005-10-20 03:50:00,1.55235,1.55244,1.55224,1.55235,138600000.0
2005-10-20 03:51:00,1.55211,1.55236,1.55199,1.5521,271799994.0
2005-10-20 03:52:00,1.55238,1.55269,1.55219,1.55243,430999994.0
2005-10-20 03:53:00,1.55239,1.55252,1.55233,1.55242,371599996.0
2005-10-20 03:54:00,1.55245,1.55253,1.55207,1.55209,301100000.0
2005-10-20 03:55:00,1.55233,1.55233,1.55215,1.55215,53500000.0
2005-10-20 03:56:00,1.55187,1.55261,1.55183,1.55239,204700004.0
2005-10-20 03:57:00,1.5521,1.55231,1.55192,1.55214,315700000.0
2005-10-20 03:58:00,1.55239,1.55245,1.55223,1.55223,430499999.0
2005-10-20 03:59:00,1.55226,1.5526,1.55226,1.55236,127400000.0
2005-10-20 04:00:00,1.55212,1.55238,1.55207,1.55229,329800002.0
2005-10-20 04:01:00,1.55249,1.55268,1.55176,1.55179,346200002.0
2005-10-20 04:02:00,1.55227,1.5526,1.55214,1.5522,422700002.0
2005-10-20 04:03:00,1.55236,1.55248,1.55215,1.55215,313600006.0
2005-10-20 04:04:00,1.552,1.55233,1.552,1.55218,412699992.0
2005-10-20 04:05:00,1.55222,1.55244,1.55222,1.55244,219600001.0
2005-10-20 04:06:00,1.55237,1.55265,1.55237,1.55249,438700004.0
2005-10-20 04:07:00,1.55237,1.55241,1.55203,1.55231,346100001.0
2005-10-20 04:08:00,1.5524,1.55245,1.55223,1.55237,247599999.0
2005-10-20 04:09:00,1.55206,1.5524,1.55206,1.55237,197800000.0
2005-10-20 04:10:00,1.55226,1.55243,1.55223,1.55243,232500000.0
2005-10-20 04:11:00,1.5524,1.55245,1.55221,1.55221,400500000.0
2005-10-20 04:12:00,1.55192,1.55256,1.55175,1.55222,334800003.0
2005-10-20 04:13:00,1.55221,1.55258,1.55207,1.55242,307999998.0
2005-10-20 04:14:00,1.55232,1.55235,1.552,1.55208,346400003.0
2005-10-20 04:15:00,1.5521,1.55239,1.55199,1.55209,493100002.0
2005-10-20 04:16:00,1.55211,1.55242,1.55192,1.55206,364200000.0
2005-10-20 04:17:00,1.55231,1.5526,1.55215,1.5526,259000000.0
2005-10-20 04:18:00,1.55221,1.55248,1.55206,1.55234,262800002.0
2005-10-20 04:19:00,1.55235,1.5526,1.55205,1.55216,290900002.0
2005-10-20 04:20:00,1.55234,1.55251,1.55218,1.55224,484299998.0
2005-10-20 04:21:00,1.55243,1.5527,1.55236,1.55266,386400005.0
2005-10-20 04:22:00,1.55262,1.55262,1.55238,1.5524,232300001.0
2005-10-20 04:23:00,1.55214,1.55286,1.55214,1.55256,472000000.0
2005-10-20 04:24:00,1.55258,1.55261,1.55239,1.55246,286199998.0
2005-10-20 04:25:00,1.55262,1.55262,1.55226,1.55234,237100002.0
2005-10-20 04:26:00,1.55252,1.55252,1.5523,1.55238,455699998.0
2005-10-20 04:27:00,1.55218,1.55254,1.552,1.5522,285599999.0
2005-10-20 04:28:00,1.55235,1.55256,1.55207,1.55214,348199997.0
2005-10-20 04:29:00,1.55228,1.5524,1.55222,1.55235,34400000.0
2005-10-20 04:30:00,1.55218,1.5524,1.55218,1.5524,53500001.0
2005-10-20 04:31:00,1.55232,1.55245,1.55232,1.55245,87800001.0
2005-10-20 04:32:00,1.5523,1.55245,1.5523,1.55245,134100002.0
2005-10-20 04:33:00,1.5522,1.55254,1.5522,1.55232,361799997.0
2005-10-20 04:34:00,1.5524,1.5526,1.55217,1.55225,429499996.0
2005-10-20 04:35:00,1.55255,1.55258,1.55207,1.55207,348200001.0
2005-10-20 04:36:00,1.55291,1.55301,1.5521,1.55218,240300000.0
2005-10-20 04:37:00,1.55251,1.55267,1.55234,1.55252,356099999.0
2005-10-20 04:38:00,1.55252,1.5527,1.5522,1.55233,343499995.0
2005-10-20 04:39:00,1.55242,1.5526,1.55225,1.5526,415400000.0
2005-10-20 04:40:00,1.55198,1.55277,1.55195,1.55277,160499999.0
2005-10-20 04:41:00,1.55226,1.55257,1.55211,1.55211,274500001.0
2005-10-20 04:42:00,1.55199,1.55253,1.55199,1.55216,366899999.0
2005-10-20 04:43:00,1.55233,1.55253,1.55227,1.55247,328700001.0
2005-10-20 04:44:00,1.55192,1.55243,1.55192,1.55225,454499996.0
2005-10-20 04:45:00,1.5522,1.55245,1.55217,1.55233,322900001.0
2005-10-20 04:46:00,1.5524,1.5524,1.5523,1.5523,16000000.0
2005-10-20 04:47:00,1.55216,1.55241,1.55211,1.55232,177499998.0
2005-10-20 04:48:00,1.55242,1.55245,1.55208,1.55209,245199999.0
2005-10-20 04:49:00,1.55243,1.55247,1.55224,1.5524,282600001.0
2005-10-20 04:50:00,1.55224,1.5524,1.5521,1.5524,86399999.0
2005-10-20 04:51:00,1.5523,1.5524,1.5523,1.5524,42399999.0
2005-10-20 04:52:00,1.5524,1.5524,1.5523,1.5523,50300001.0
2005-10-20 04:53:00,1.55225,1.55255,1.55225,1.55247,254000000.0
2005-10-20 04:54:00,1.55218,1.55242,1.55208,1.55226,349399998.0
2005-10-20 04:55:00,1.55217,1.5525,1.552,1.55215,408100001.0
2005-10-20 04:56:00,1.55243,1.55245,1.55197,1.55205,395099997.0
2005-10-20 04:57:00,1.55241,1.55252,1.55229,1.55245,251799999.0
2005-10-20 04:58:00,1.55232,1.55245,1.55204,1.55245,527300004.0
2005-10-20 04:59:00,1.55248,1.55256,1.55243,1.55256,112500003.0
2005-10-20 05:00:00,1.55255,1.55286,1.55255,1.55263,296200002.0
2005-10-20 05:01:00,1.55256,1.55257,1.5524,1.55244,287400002.0
2005-10-20 05:02:00,1.55249,1.55268,1.55237,1.55248,371899999.0
2005-10-20 05:03:00,1.55251,1.55261,1.5523,1.55239,192100000.0
2005-10-20 05:04:00,1.55245,1.55245,1.55224,1.55224,199500000.0
2005-10-20 05:05:00,1.55237,1.55248,1.55235,1.55248,123900000.0
2005-10-20 05:06:00,1.55243,1.55257,1.5523,1.55249,268000000.0
2005-10-20 05:07:00,1.55265,1.55265,1.5525,1.55254,410499996.0
2005-10-20 05:08:00,1.55238,1.5526,1.55238,1.55243,193100000.0
2005-10-20 05:09:00,1.55215,1.55248,1.55202,1.55224,326800000.0
2005-10-20 05:10:00,1.55248,1.5526,1.55246,1.5526,52200000.0
2005-10-20 05:11:00,1.55272,1.55278,1.5525,1.55261,442700005.0
2005-10-20 05:12:00,1.5526,1.55286,1.5526,1.55285,324500005.0
2005-10-20 05:13:00,1.55279,1.55287,1.55268,1.55279,283500001.0
2005-10-20 05:14:00,1.5527,1.55284,1.55264,1.55278,267900003.0
2005-10-20 05:15:00,1.55281,1.55295,1.55278,1.55292,440399999.0
2005-10-20 05:16:00,1.55274,1.5529,1.55274,1.5529,125399999.0
2005-10-20 05:17:00,1.5529,1.55302,1.55283,1.55292,273300003.0
2005-10-20 05:18:00,1.55282,1.55303,1.55282,1.55286,266099996.0
2005-10-20 05:19:00,1.55285,1.55302,1.55277,1.55284,301199999.0
2005-10-20 05:20:00,1.55294,1.55296,1.55282,1.55288,106000004.0
2005-10-20 05:21:00,1.5529,1.5529,1.5526,1.5526,332700002.0
2005-10-20 05:22:00,1.55286,1.55303,1.55285,1.55293,223500002.0
2005-10-20 05:23:00,1.55292,1.55297,1.55278,1.55297,176400001.0
2005-10-20 05:24:00,1.55281,1.55296,1.55264,1.55281,309500006.0
2005-10-20 05:25:00,1.55291,1.55307,1.55249,1.5528,307100001.0
2005-10-20 05:26:00,1.55268,1.55307,1.55254,1.55291,336899999.0
2005-10-20 05:27:00,1.55263,1.55288,1.55251,1.55264,392800000.0
2005-10-20 05:28:00,1.5529,1.55295,1.5529,1.55295,40700001.0
2005-10-20 05:29:00,1.55287,1.55295,1.55283,1.55295,121999998.0
2005-10-20 05:30:00,1.5524,1.55301,1.55227,1.55274,305300002.0
2005-10-20 05:31:00,1.55308,1.55308,1.5527,1.5527,228800000.0
2005-10-20 05:32:00,1.5529,1.55299,1.5524,1.5524,313500003.0
2005-10-20 05:33:00,1.55247,1.55291,1.5524,1.55275,182400000.0
2005-10-20 05:34:00,1.55258,1.55294,1.55246,1.55288,300100002.0
2005-10-20 05:35:00,1.55267,1.55284,1.55257,1.5528,395800004.0
2005-10-20 05:36:00,1.55267,1.55293,1.55259,1.55293,231899999.0
2005-10-20 05:37:00,1.55293,1.55293,1.55263,1.55268,278500002.0
2005-10-20 05:38:00,1.55253,1.55309,1.55253,1.55286,238600004.0
2005-10-20 05:39:00,1.55285,1.55302,1.5526,1.55283,302700001.0
2005-10-20 05:40:00,1.55261,1.55305,1.55248,1.55284,290300000.0
2005-10-20 05:41:00,1.55272,1.55315,1.55264,1.55301,348800000.0
2005-10-20 05:42:00,1.55278,1.5529,1.55272,1.55285,87200001.0
2005-10-20 05:43:00,1.55273,1.55297,1.55273,1.55295,283400000.0
2005-10-20 05:44:00,1.55295,1.55295,1.55273,1.55273,124600001.0
2005-10-20 05:45:00,1.5528,1.5531,1.55275,1.553,302500000.0
2005-10-20 05:46:00,1.55287,1.55295,1.55277,1.55287,37100000.0
2005-10-20 05:47:00,1.55285,1.5529,1.55251,1.55251,362199994.0
2005-10-20 05:48:00,1.55267,1.55301,1.55259,1.55259,488199998.0
2005-10-20 05:49:00,1.55282,1.55297,1.55264,1.55264,546000005.0
2005-10-20 05:50:00,1.55259,1.55308,1.55255,1.55302,351599999.0
2005-10-20 05:51:00,1.55263,1.553,1.55244,1.55266,316899999.0
2005-10-20 05:52:00,1.55269,1.5528,1.55244,1.5525,324399999.0
2005-10-20 05:53:00,1.55281,1.55297,1.55275,1.55288,582699997.0
2005-10-20 05:54:00,1.55288,1.55295,1.55271,1.55271,494600002.0
2005-10-20 05:55:00,1.55285,1.55295,1.55272,1.5528,215400002.0
2005-10-20 05:56:00,1.5528,1.55296,1.55278,1.55287,377900001.0
2005-10-20 05:57:00,1.55291,1.55303,1.55281,1.55295,194999997.0
2005-10-20 05:58:00,1.5529,1.55299,1.55275,1.55288,393000006.0
2005-10-20 05:59:00,1.55297,1.55302,1.55283,1.55291,303899998.0
2005-10-20 06:00:00,1.55292,1.55304,1.55265,1.55289,357700003.0
2005-10-20 06:01:00,1.55304,1.55304,1.5528,1.55283,341799999.0
2005-10-20 06:02:00,1.5527,1.55297,1.55261,1.55277,324499996.0
2005-10-20 06:03:00,1.5529,1.55305,1.55289,1.55305,276299998.0
2005-10-20 06:04:00,1.55281,1.55305,1.55281,1.55284,326999999.0
2005-10-20 06:05:00,1.55283,1.55297,1.55281,1.5529,227799995.0
2005-10-20 06:06:00,1.55295,1.55295,1.55273,1.5528,460600000.0
2005-10-20 06:07:00,1.55283,1.55295,1.55263,1.5528,126800000.0
2005-10-20 06:08:00,1.55273,1.55295,1.55257,1.55291,408900001.0
2005-10-20 06:09:00,1.55296,1.55303,1.55282,1.55292,389999996.0
2005-10-20 06:10:00,1.55278,1.5529,1.55264,1.55282,242600005.0
2005-10-20 06:11:00,1.55295,1.55298,1.55273,1.5528,283400002.0
2005-10-20 06:12:00,1.55269,1.55295,1.55269,1.55295,187199999.0
2005-10-20 06:13:00,1.55285,1.55309,1.55268,1.55278,370100004.0
2005-10-20 06:14:00,1.55286,1.55295,1.55272,1.5529,188499999.0
2005-10-20 06:15:00,1.55285,1.55295,1.55285,1.55295,139199999.0
2005-10-20 06:16:00,1.5528,1.5529,1.5528,1.5529,45500000.0
2005-10-20 06:17:00,1.5529,1.55295,1.5528,1.55288,213700003.0
2005-10-20 06:18:00,1.55288,1.55295,1.55274,1.5529,256300004.0
2005-10-20 06:19:00,1.55279,1.55295,1.55271,1.55285,345300000.0
2005-10-20 06:20:00,1.55295,1.55295,1.55274,1.5528,370300000.0
2005-10-20 06:21:00,1.55295,1.55295,1.5529,1.5529,8900000.0
2005-10-20 06:22:00,1.55287,1.55295,1.55271,1.55285,276700002.0
2005-10-20 06:23:00,1.55293,1.55301,1.55266,1.55282,272899997.0
2005-10-20 06:24:00,1.55291,1.55302,1.55276,1.55294,256500000.0
2005-10-20 06:25:00,1.55292,1.55305,1.55287,1.55297,181099998.0
2005-10-20 06:26:00,1.55292,1.55301,1.55273,1.55287,226600001.0
2005-10-20 06:27:00,1.55283,1.55307,1.55276,1.5528,337900002.0
2005-10-20 06:28:00,1.55297,1.55305,1.55276,1.55288,285899999.0
2005-10-20 06:29:00,1.55282,1.55297,1.55278,1.55289,228900001.0
2005-10-20 06:30:00,1.55271,1.55302,1.55271,1.55287,217999997.0
2005-10-20 06:31:00,1.55282,1.55298,1.55261,1.55284,224100000.0
2005-10-20 06:32:00,1.553,1.55305,1.5529,1.5529,322799998.0
2005-10-20 06:33:00,1.55273,1.55302,1.55261,1.55281,382799998.0
2005-10-20 06:34:00,1.55305,1.55313,1.55291,1.55308,270099998.0
2005-10-20 06:35:00,1.55284,1.55305,1.55284,1.55292,306400001.0
2005-10-20 06:36:00,1.55284,1.55299,1.55269,1.55269,284800002.0
2005-10-20 06:37:00,1.55286,1.55298,1.55281,1.55281,137500000.0
2005-10-20 06:38:00,1.5529,1.55301,1.55281,1.55281,311700006.0
2005-10-20 06:39:00,1.55286,1.55294,1.55274,1.55287,337200002.0
2005-10-20 06:40:00,1.55277,1.55295,1.55276,1.55287,270399999.0
2005-10-20 06:41:00,1.55287,1.55295,1.55273,1.55285,87999999.0
2005-10-20 06:42:00,1.55271,1.55293,1.55271,1.55293,523699992.0
2005-10-20 06:43:00,1.5531,1.5531,1.55257,1.55277,462000000.0
2005-10-20 06:44:00,1.55318,1.55338,1.55259,1.5527,364900001.0
2005-10-20 06:45:00,1.5528,1.55291,1.55273,1.55288,243900002.0
2005-10-20 06:46:00,1.55259,1.55299,1.55248,1.55297,371100002.0
2005-10-20 06:47:00,1.55275,1.55287,1.55251,1.55262,204399999.0
2005-10-20 06:48:00,1.55264,1.55295,1.55264,1.55269,483300000.0
2005-10-20 06:49:00,1.55285,1.55299,1.5525,1.55294,402700000.0
2005-10-20 06:50:00,1.55285,1.55295,1.5527,1.55285,343000002.0
2005-10-20 06:51:00,1.5529,1.5529,1.5528,1.5528,119000000.0
2005-10-20 06:52:00,1.55295,1.55298,1.55255,1.55271,340000000.0
2005-10-20 06:53:00,1.5528,1.5529,1.55275,1.5529,132199998.0
2005-10-20 06:54:00,1.55271,1.55297,1.55271,1.5529,214399998.0
2005-10-20 06:55:00,1.55281,1.55305,1.55257,1.55277,428299999.0
2005-10-20 06:56:00,1.55261,1.55318,1.55261,1.55297,271499999.0
2005-10-20 06:57:00,1.5528,1.55297,1.55276,1.5529,151000000.0
2005-10-20 06:58:00,1.55288,1.55305,1.5528,1.55294,403000008.0
2005-10-20 06:59:00,1.5528,1.55295,1.5528,1.55292,197500000.0
2005-10-20 07:00:00,1.55261,1.5532,1.55245,1.55305,209999999.0
2005-10-20 07:01:00,1.5528,1.55295,1.5528,1.55295,264600002.0
2005-10-20 07:02:00,1.5529,1.5529,1.5528,1.5528,44100000.0
2005-10-20 07:03:00,1.55257,1.55294,1.55249,1.55255,377000004.0
2005-10-20 07:04:00,1.55281,1.55298,1.55266,1.55289,293900000.0
2005-10-20 07:05:00,1.55274,1.55291,1.55274,1.55284,202399997.0
2005-10-20 07:06:00,1.5526,1.55275,1.5526,1.55275,11500000.0
2005-10-20 07:07:00,1.55282,1.55286,1.55262,1.55274,81400002.0
2005-10-20 07:08:00,1.55285,1.55285,1.5527,1.5527,37500000.0
2005-10-20 07:09:00,1.55279,1.55297,1.55271,1.55285,249600001.0
2005-10-20 07:10:00,1.55282,1.5529,1.55268,1.55277,114400002.0
2005-10-20 07:11:00,1.55275,1.55295,1.55275,1.5529,263999998.0
2005-10-20 07:12:00,1.5529,1.55295,1.5528,1.5528,140899999.0
2005-10-20 07:13:00,1.55267,1.55293,1.55255,1.5528,326199999.0
2005-10-20 07:14:00,1.55285,1.55295,1.55273,1.55287,103000000.0
2005-10-20 07:15:00,1.55281,1.55281,1.55246,1.55261,310399998.0
2005-10-20 07:16:00,1.55261,1.55288,1.55261,1.55288,160699999.0
2005-10-20 07:17:00,1.5528,1.5529,1.5528,1.5529,136000001.0
2005-10-20 07:18:00,1.55288,1.55289,1.55269,1.55278,451000000.0
2005-10-20 07:19:00,1.55272,1.55289,1.55267,1.55271,198200001.0
2005-10-20 07:20:00,1.55269,1.55294,1.55269,1.5529,398800001.0
2005-10-20 07:21:00,1.55276,1.55298,1.55273,1.55273,288299995.0
2005-10-20 07:22:00,1.55295,1.55305,1.5528,1.55297,274199997.0
2005-10-20 07:23:00,1.55275,1.5529,1.55275,1.5529,55100000.0
2005-10-20 07:24:00,1.55295,1.55295,1.55274,1.55274,244299999.0
2005-10-20 07:25:00,1.55287,1.5529,1.55274,1.5528,201799999.0
2005-10-20 07:26:00,1.55288,1.55288,1.55248,1.55266,321100001.0
2005-10-20 07:27:00,1.55278,1.55287,1.55258,1.55273,340599999.0
2005-10-20 07:28:00,1.55277,1.55287,1.55269,1.55284,408599999.0
2005-10-20 07:29:00,1.55278,1.55291,1.55275,1.55277,235600001.0
2005-10-20 07:30:00,1.5528,1.55295,1.5528,1.55295,201400001.0
2005-10-20 07:31:00,1.55286,1.55286,1.55256,1.55265,313200005.0
2005-10-20 07:32:00,1.55273,1.55279,1.55253,1.55267,280400002.0
2005-10-20 07:33:00,1.5527,1.55275,1.55248,1.55266,183099998.0
2005-10-20 07:34:00,1.5526,1.55273,1.55254,1.55262,224399999.0
2005-10-20 07:35:00,1.55258,1.55273,1.55247,1.55265,167400002.0
2005-10-20 07:36:00,1.55263,1.55289,1.55245,1.55253,369900003.0
2005-10-20 07:37:00,1.55252,1.55289,1.55245,1.55252,494099999.0
2005-10-20 07:38:00,1.55292,1.55292,1.55233,1.55233,317200004.0
2005-10-20 07:39:00,1.55275,1.5528,1.55234,1.5528,264499994.0
2005-10-20 07:40:00,1.55258,1.5528,1.55258,1.55276,256300002.0
2005-10-20 07:41:00,1.55271,1.55282,1.55248,1.55274,313500003.0
2005-10-20 07:42:00,1.55268,1.5529,1.55266,1.5529,339599997.0
2005-10-20 07:43:00,1.55281,1.55291,1.55269,1.5528,272899997.0
2005-10-20 07:44:00,1.55261,1.55291,1.55261,1.55268,336100001.0
2005-10-20 07:45:00,1.55267,1.55275,1.55258,1.55275,212099999.0
2005-10-20 07:46:00,1.55275,1.55297,1.55259,1.5526,315400004.0
2005-10-20 07:47:00,1.55271,1.55285,1.55267,1.5528,180900000.0
2005-10-20 07:48:00,1.55284,1.55293,1.55275,1.55279,278600001.0
2005-10-20 07:49:00,1.55288,1.55293,1.55276,1.55277,328099998.0
2005-10-20 07:50:00,1.55293,1.55297,1.55277,1.55277,235500001.0
2005-10-20 07:51:00,1.55274,1.55281,1.55252,1.55265,382900004.0
2005-10-20 07:52:00,1.55269,1.55282,1.55263,1.55272,307300000.0
2005-10-20 07:53:00,1.55268,1.55268,1.55256,1.55256,51200000.0
2005-10-20 07:54:00,1.55262,1.55278,1.55243,1.5527,305800004.0
2005-10-20 07:55:00,1.55233,1.55256,1.5522,1.55226,349400000.0
2005-10-20 07:56:00,1.55278,1.55278,1.55271,1.55271,83900000.0
2005-10-20 07:57:00,1.55245,1.55304,1.55237,1.5528,359500001.0
2005-10-20 07:58:00,1.55267,1.55267,1.55254,1.55254,30299999.0
2005-10-20 07:59:00,1.55265,1.55302,1.55249,1.55278,250000003.0
2005-10-20 08:00:00,1.55255,1.55273,1.55255,1.55273,180600003.0
2005-10-20 08:01:00,1.5528,1.55292,1.55265,1.55274,394199999.0
2005-10-20 08:02:00,1.5528,1.55284,1.5526,1.55269,186199997.0
2005-10-20 08:03:00,1.55261,1.55288,1.55261,1.55288,132500000.0
2005-10-20 08:04:00,1.5529,1.5529,1.5528,1.5528,100600000.0
2005-10-20 08:05:00,1.55276,1.55288,1.55255,1.55263,114800002.0
2005-10-20 08:06:00,1.5527,1.55275,1.55241,1.55241,376000005.0
2005-10-20 08:07:00,1.55266,1.55266,1.55227,1.55248,279200001.0
2005-10-20 08:08:00,1.55235,1.5525,1.55235,1.5525,128000000.0
2005-10-20 08:09:00,1.55233,1.55256,1.55233,1.5525,214900002.0
2005-10-20 08:10:00,1.55214,1.55265,1.55214,1.55265,137600002.0
2005-10-20 08:11:00,1.55251,1.55279,1.5525,1.55275,406000002.0
2005-10-20 08:12:00,1.5527,1.55275,1.55245,1.55245,259800000.0
2005-10-20 08:13:00,1.55245,1.55265,1.55243,1.55256,424800001.0
2005-10-20 08:14:00,1.55248,1.55248,1.55214,1.55214,317900001.0
2005-10-20 08:15:00,1.5523,1.55241,1.5522,1.55229,192800001.0
2005-10-20 08:16:00,1.55237,1.55237,1.55203,1.5522,226900000.0
2005-10-20 08:17:00,1.55235,1.55235,1.5522,1.5522,79900002.0
2005-10-20 08:18:00,1.55243,1.55243,1.55225,1.55243,250699998.0
2005-10-20 08:19:00,1.55237,1.55244,1.55217,1.55236,235199995.0
2005-10-20 08:20:00,1.55232,1.55242,1.55216,1.55231,241999999.0
2005-10-20 08:21:00,1.55228,1.55238,1.55208,1.55238,149200000.0
2005-10-20 08:22:00,1.55238,1.55238,1.55218,1.55232,263600001.0
2005-10-20 08:23:00,1.55232,1.55252,1.5523,1.55234,217500000.0
2005-10-20 08:24:00,1.55249,1.5525,1.55226,1.55226,449799996.0
2005-10-20 08:25:00,1.55245,1.55245,1.55229,1.55229,93200002.0
2005-10-20 08:26:00,1.55245,1.55245,1.55223,1.55228,194099997.0
2005-10-20 08:27:00,1.55211,1.55245,1.55211,1.55245,194100000.0
2005-10-20 08:28:00,1.55242,1.55249,1.55232,1.55233,190099998.0
2005-10-20 08:29:00,1.55233,1.55256,1.55233,1.55247,319600002.0
2005-10-20 08:30:00,1.5525,1.55255,1.55242,1.55248,88699998.0
2005-10-20 08:31:00,1.55233,1.55255,1.55233,1.5525,414599997.0
2005-10-20 08:32:00,1.5525,1.55255,1.5524,1.5524,252800002.0
2005-10-20 08:33:00,1.55255,1.55258,1.55239,1.55241,369100001.0
2005-10-20 08:34:00,1.5525,1.55255,1.5524,1.55248,170600000.0
2005-10-20 08:35:00,1.5525,1.55255,1.5525,1.55255,49500000.0
2005-10-20 08:36:00,1.55248,1.55255,1.55235,1.55255,216900001.0
2005-10-20 08:37:00,1.55251,1.55253,1.55234,1.55246,274900001.0
2005-10-20 08:38:00,1.55235,1.5525,1.55235,1.5525,53700001.0
2005-10-20 08:39:00,1.5525,1.55255,1.55242,1.55248,73500000.0
2005-10-20 08:40:00,1.55238,1.55255,1.55238,1.55246,189600001.0
2005-10-20 08:41:00,1.55255,1.55255,1.55233,1.55239,281299997.0
2005-10-20 08:42:00,1.5525,1.55255,1.55233,1.5524,288300002.0
2005-10-20 08:43:00,1.55247,1.5525,1.55235,1.55239,29600000.0
2005-10-20 08:44:00,1.55248,1.55268,1.55248,1.55268,110900001.0
2005-10-20 08:45:00,1.55259,1.55273,1.55231,1.55273,312000005.0
2005-10-20 08:46:00,1.55251,1.55277,1.55251,1.55277,92199999.0
2005-10-20 08:47:00,1.55265,1.55288,1.55261,1.55288,389799998.0
2005-10-20 08:48:00,1.55274,1.55292,1.5526,1.5528,231899999.0
2005-10-20 08:49:00,1.55252,1.55277,1.55252,1.55277,234999997.0
2005-10-20 08:50:00,1.55272,1.55288,1.55269,1.55279,362800000.0
2005-10-20 08:51:00,1.55279,1.55283,1.55265,1.55269,68800000.0
2005-10-20 08:52:00,1.55282,1.5529,1.55264,1.55273,114499998.0
2005-10-20 08:53:00,1.55284,1.55296,1.55275,1.55296,142700003.0
2005-10-20 08:54:00,1.55266,1.55285,1.55266,1.55278,211000001.0
2005-10-20 08:55:00,1.55278,1.55292,1.55272,1.55279,293200000.0
2005-10-20 08:56:00,1.55273,1.55276,1.55257,1.55259,388300001.0
2005-10-20 08:57:00,1.55271,1.55279,1.5525,1.55262,297300002.0
2005-10-20 08:58:00,1.55262,1.55267,1.55248,1.55255,257500002.0
2005-10-20 08:59:00,1.55267,1.55278,1.55261,1.55269,141399999.0
2005-10-20 09:00:00,1.55268,1.55282,1.55265,1.55265,127499998.0
2005-10-20 09:01:00,1.55268,1.55275,1.55257,1.5526,133700001.0
2005-10-20 09:02:00,1.55261,1.55275,1.55261,1.55275,217400001.0
2005-10-20 09:03:00,1.5527,1.5527,1.55255,1.55255,37600000.0
2005-10-20 09:04:00,1.55267,1.55268,1.55242,1.55242,314000002.0
2005-10-20 09:05:00,1.55243,1.55252,1.55235,1.55252,167699999.0
2005-10-20 09:06:00,1.55255,1.55255,1.55237,1.55237,171500005.0
2005-10-20 09:07:00,1.55255,1.55259,1.55242,1.55252,357799998.0
2005-10-20 09:08:00,1.55249,1.55258,1.55244,1.55252,304600002.0
2005-10-20 09:09:00,1.5525,1.55255,1.55232,1.5524,185400003.0
2005-10-20 09:10:00,1.55252,1.55259,1.5524,1.55245,415400001.0
2005-10-20 09:11:00,1.55246,1.55253,1.55226,1.55226,133000001.0
2005-10-20 09:12:00,1.55236,1.55236,1.5521,1.55228,268100001.0
2005-10-20 09:13:00,1.55218,1.55233,1.55215,1.55216,97200000.0
2005-10-20 09:14:00,1.5523,1.5524,1.55214,1.5522,240800002.0
2005-10-20 09:15:00,1.55235,1.5525,1.55227,1.55232,317700001.0
2005-10-20 09:16:00,1.55219,1.55242,1.55216,1.55219,267899997.0
2005-10-20 09:17:00,1.55239,1.55253,1.55239,1.55253,55900000.0
2005-10-20 09:18:00,1.55256,1.55256,1.55245,1.55245,135300001.0
2005-10-20 09:19:00,1.55234,1.55255,1.55227,1.55249,191700000.0
2005-10-20 09:20:00,1.55248,1.55262,1.55235,1.55247,143600001.0
2005-10-20 09:21:00,1.55233,1.55242,1.55216,1.55242,81100002.0
2005-10-20 09:22:00,1.55234,1.55243,1.55228,1.55236,78900000.0
2005-10-20 09:23:00,1.5524,1.55249,1.5523,1.55234,187000001.0
2005-10-20 09:24:00,1.55228,1.55251,1.55228,1.5525,345600003.0
2005-10-20 09:25:00,1.55243,1.55256,1.55232,1.55245,427700001.0
2005-10-20 09:26:00,1.55259,1.55259,1.55247,1.55247,63799998.0
2005-10-20 09:27:00,1.5526,1.5526,1.55235,1.55255,321600000.0
2005-10-20 09:28:00,1.55247,1.55258,1.55239,1.55255,258500003.0
2005-10-20 09:29:00,1.55247,1.55248,1.55232,1.55238,271899995.0
2005-10-20 09:30:00,1.5524,1.55245,1.5524,1.55245,107799997.0
2005-10-20 09:31:00,1.55236,1.55258,1.55236,1.55236,282900003.0
2005-10-20 09:32:00,1.55241,1.55257,1.55234,1.55234,125399998.0
2005-10-20 09:33:00,1.55247,1.55251,1.55219,1.55223,232100003.0
2005-10-20 09:34:00,1.55223,1.55238,1.55222,1.55236,397700001.0
2005-10-20 09:35:00,1.55227,1.55243,1.55227,1.55243,111599999.0
2005-10-20 09:36:00,1.55227,1.55237,1.55218,1.55226,244900002.0
2005-10-20 09:37:00,1.55203,1.55213,1.5519,1.55207,346499994.0
2005-10-20 09:38:00,1.55217,1.55219,1.55184,1.55193,248500004.0
2005-10-20 09:39:00,1.55184,1.55203,1.55184,1.55196,216700001.0
2005-10-20 09:40:00,1.55193,1.55197,1.55184,1.55186,26900000.0
2005-10-20 09:41:00,1.55194,1.55202,1.55182,1.55198,263100000.0
2005-10-20 09:42:00,1.55194,1.55201,1.55182,1.55196,291000000.0
2005-10-20 09:43:00,1.552,1.55213,1.55191,1.55207,315899999.0
2005-10-20 09:44:00,1.55196,1.55208,1.55184,1.552,282699998.0
2005-10-20 09:45:00,1.55211,1.55213,1.5519,1.55208,229300000.0
2005-10-20 09:46:00,1.55207,1.55218,1.55195,1.55202,205100000.0
2005-10-20 09:47:00,1.55211,1.55218,1.55202,1.55202,269099999.0
2005-10-20 09:48:00,1.5521,1.55221,1.55198,1.55211,444700005.0
2005-10-20 09:49:00,1.5521,1.5522,1.5521,1.5522,137700003.0
2005-10-20 09:50:00,1.55217,1.55225,1.55201,1.55225,274500000.0
2005-10-20 09:51:00,1.55222,1.55222,1.55203,1.55203,110499998.0
2005-10-20 09:52:00,1.55204,1.55212,1.55194,1.55202,359600002.0
2005-10-20 09:53:00,1.5521,1.55229,1.5521,1.55227,256900000.0
2005-10-20 09:54:00,1.55221,1.55235,1.55209,1.5522,286999999.0
2005-10-20 09:55:00,1.55221,1.55233,1.55192,1.55225,318799996.0
2005-10-20 09:56:00,1.55205,1.5522,1.55205,1.5522,210200000.0
2005-10-20 09:57:00,1.5522,1.55228,1.5521,1.5522,368200001.0
2005-10-20 09:58:00,1.55211,1.55228,1.55201,1.55217,235900002.0
2005-10-20 09:59:00,1.55214,1.55234,1.55214,1.55217,437499997.0
2005-10-20 10:00:00,1.55211,1.55225,1.55203,1.55208,300300002.0
2005-10-20 10:01:00,1.55227,1.55231,1.55214,1.5522,250700001.0
2005-10-20 10:02:00,1.552,1.55228,1.55194,1.55226,384000007.0
2005-10-20 10:03:00,1.55224,1.55228,1.55212,1.55216,152700000.0
2005-10-20 10:04:00,1.55217,1.5523,1.55212,1.55218,396599997.0
2005-10-20 10:05:00,1.55195,1.55232,1.55195,1.55232,393200001.0
2005-10-20 10:06:00,1.5522,1.55233,1.55218,1.55218,150399997.0
2005-10-20 10:07:00,1.55229,1.5524,1.55216,1.5524,214500006.0
2005-10-20 10:08:00,1.55233,1.55239,1.55211,1.55227,400700002.0
2005-10-20 10:09:00,1.5521,1.55229,1.5521,1.55229,305000003.0
2005-10-20 10:10:00,1.55218,1.5523,1.5521,1.55225,169300000.0
2005-10-20 10:11:00,1.55224,1.55238,1.55217,1.55238,309299998.0
2005-10-20 10:12:00,1.55228,1.55241,1.55211,1.55227,437699995.0
2005-10-20 10:13:00,1.55233,1.55241,1.55227,1.55234,113600001.0
2005-10-20 10:14:00,1.55227,1.55235,1.55212,1.55235,357400004.0
2005-10-20 10:15:00,1.55237,1.55241,1.55225,1.55225,120600000.0
2005-10-20 10:16:00,1.55227,1.55235,1.55213,1.5523,601700000.0
2005-10-20 10:17:00,1.55233,1.55244,1.55219,1.55219,279600001.0
2005-10-20 10:18:00,1.55221,1.55242,1.55221,1.55233,302400000.0
2005-10-20 10:19:00,1.55221,1.55233,1.55213,1.55225,119100000.0
2005-10-20 10:20:00,1.55207,1.55224,1.55207,1.55224,103399998.0
2005-10-20 10:21:00,1.55215,1.55225,1.55203,1.55206,221300002.0
2005-10-20 10:22:00,1.55207,1.55224,1.55205,1.5522,295200002.0
2005-10-20 10:23:00,1.5522,1.55233,1.55209,1.55233,313999999.0
2005-10-20 10:24:00,1.55224,1.55233,1.55207,1.55227,222799998.0
2005-10-20 10:25:00,1.55222,1.55222,1.55181,1.55181,374100000.0
2005-10-20 10:26:00,1.55204,1.55224,1.55199,1.55215,323000004.0
2005-10-20 10:27:00,1.55208,1.55223,1.55203,1.55222,182999998.0
2005-10-20 10:28:00,1.55218,1.55225,1.5521,1.55225,266500001.0
2005-10-20 10:29:00,1.55202,1.55222,1.55202,1.55222,168600001.0
2005-10-20 10:30:00,1.55201,1.55215,1.55191,1.552,260299999.0
2005-10-20 10:31:00,1.55199,1.55205,1.55183,1.55185,240200001.0
2005-10-20 10:32:00,1.55178,1.55195,1.5517,1.55185,368700002.0
2005-10-20 10:33:00,1.55173,1.5519,1.55158,1.55165,237999999.0
2005-10-20 10:34:00,1.55176,1.55189,1.5516,1.5516,225799996.0
2005-10-20 10:35:00,1.55157,1.55174,1.55144,1.55157,197300000.0
2005-10-20 10:36:00,1.55158,1.55163,1.55149,1.55153,210100000.0
2005-10-20 10:37:00,1.55148,1.5516,1.55137,1.55148,214900004.0
2005-10-20 10:38:00,1.55152,1.5516,1.55134,1.55134,283399996.0
2005-10-20 10:39:00,1.55128,1.55144,1.55127,1.55144,343100000.0
2005-10-20 10:40:00,1.5512,1.55151,1.55119,1.55151,224099999.0
2005-10-20 10:41:00,1.5514,1.5515,1.55124,1.55124,421199998.0
2005-10-20 10:42:00,1.55136,1.55147,1.55121,1.55133,245499995.0
2005-10-20 10:43:00,1.55144,1.55154,1.55112,1.55154,261300000.0
2005-10-20 10:44:00,1.55146,1.55155,1.55132,1.5515,303899999.0
2005-10-20 10:45:00,1.55151,1.55151,1.55145,1.55145,75900002.0
2005-10-20 10:46:00,1.55132,1.55154,1.55128,1.55137,293800003.0
2005-10-20 10:47:00,1.55145,1.55152,1.55127,1.55142,305199997.0
2005-10-20 10:48:00,1.55135,1.55154,1.55125,1.55148,388800002.0
2005-10-20 10:49:00,1.5514,1.55155,1.55136,1.5515,440799998.0
2005-10-20 10:50:00,1.55143,1.55162,1.55141,1.55151,211000003.0
2005-10-20 10:51:00,1.55137,1.55165,1.55133,1.55165,363000000.0
2005-10-20 10:52:00,1.55147,1.55165,1.55142,1.55148,349899998.0
2005-10-20 10:53:00,1.55162,1.55162,1.55143,1.55151,190299999.0
2005-10-20 10:54:00,1.5514,1.5514,1.55117,1.55117,342900005.0
2005-10-20 10:55:00,1.55119,1.5514,1.55106,1.55121,304100002.0
2005-10-20 10:56:00,1.55119,1.55127,1.55104,1.55114,323700000.0
2005-10-20 10:57:00,1.55103,1.55126,1.55098,1.55126,300799997.0
2005-10-20 10:58:00,1.55122,1.55122,1.55103,1.55103,139600002.0
2005-10-20 10:59:00,1.55118,1.55122,1.55101,1.55101,111900000.0
2005-10-20 11:00:00,1.55113,1.5512,1.55097,1.55102,328100003.0
2005-10-20 11:01:00,1.55114,1.55123,1.551,1.55116,205100001.0
2005-10-20 11:02:00,1.55115,1.55115,1.55101,1.55101,122900001.0
2005-10-20 11:03:00,1.5511,1.55115,1.55097,1.55097,228900000.0
2005-10-20 11:04:00,1.55084,1.55108,1.55075,1.55098,207000002.0
2005-10-20 11:05:00,1.55108,1.55122,1.55097,1.55113,388800000.0
2005-10-20 11:06:00,1.55115,1.55121,1.55115,1.55121,36000001.0
2005-10-20 11:07:00,1.55117,1.55123,1.55104,1.55112,219500001.0
2005-10-20 11:08:00,1.551,1.5511,1.551,1.5511,37700000.0
2005-10-20 11:09:00,1.55099,1.55115,1.55092,1.55115,277000003.0
2005-10-20 11:10:00,1.55111,1.55116,1.55097,1.55101,333800002.0
2005-10-20 11:11:00,1.55122,1.55128,1.55104,1.55114,425599995.0
2005-10-20 11:12:00,1.55107,1.55121,1.55099,1.55119,373700001.0
2005-10-20 11:13:00,1.55122,1.55123,1.55099,1.55123,324000000.0
2005-10-20 11:14:00,1.55111,1.55127,1.55098,1.55109,448799999.0
2005-10-20 11:15:00,1.55088,1.551,1.55079,1.55097,345100004.0
2005-10-20 11:16:00,1.55103,1.55117,1.55086,1.55097,270300004.0
2005-10-20 11:17:00,1.55107,1.5512,1.55095,1.55095,283300000.0
2005-10-20 11:18:00,1.55102,1.55111,1.55089,1.55099,331599996.0
2005-10-20 11:19:00,1.55091,1.55112,1.5509,1.55112,274700000.0
2005-10-20 11:20:00,1.55112,1.55117,1.55099,1.55101,518600004.0
2005-10-20 11:21:00,1.55108,1.55115,1.55099,1.55115,403199994.0
2005-10-20 11:22:00,1.55094,1.55117,1.55091,1.55105,75000000.0
2005-10-20 11:23:00,1.55108,1.55119,1.55097,1.55097,232700001.0
2005-10-20 11:24:00,1.55105,1.55135,1.55105,1.55123,330600000.0
2005-10-20 11:25:00,1.55108,1.55132,1.55095,1.55132,392400001.0
2005-10-20 11:26:00,1.5513,1.55142,1.55122,1.55135,149700002.0
2005-10-20 11:27:00,1.55138,1.55145,1.55128,1.55138,252400002.0
2005-10-20 11:28:00,1.55116,1.55131,1.55111,1.55119,277799996.0
2005-10-20 11:29:00,1.55116,1.55149,1.55116,1.55139,263900000.0
2005-10-20 11:30:00,1.55138,1.55138,1.55111,1.55115,270400002.0
2005-10-20 11:31:00,1.55127,1.55127,1.55111,1.55111,232200002.0
2005-10-20 11:32:00,1.55121,1.5513,1.55102,1.55121,492200006.0
2005-10-20 11:33:00,1.55136,1.55147,1.55117,1.5512,407600004.0
2005-10-20 11:34:00,1.55113,1.55127,1.55104,1.55111,448700002.0
2005-10-20 11:35:00,1.55122,1.5513,1.55105,1.55111,191500001.0
2005-10-20 11:36:00,1.5513,1.5513,1.55103,1.55104,315999995.0
2005-10-20 11:37:00,1.5511,1.55118,1.55098,1.55105,311200001.0
2005-10-20 11:38:00,1.55115,1.55122,1.55105,1.55122,347099997.0
2005-10-20 11:39:00,1.5512,1.5513,1.55109,1.55116,416599997.0
2005-10-20 11:40:00,1.55114,1.55139,1.55101,1.5513,270800002.0
2005-10-20 11:41:00,1.55131,1.55145,1.55119,1.55137,382600002.0
2005-10-20 11:42:00,1.55117,1.5514,1.55112,1.55127,334099998.0
2005-10-20 11:43:00,1.55126,1.55151,1.55126,1.55142,450899997.0
2005-10-20 11:44:00,1.55124,1.55148,1.55124,1.55128,269700003.0
2005-10-20 11:45:00,1.55132,1.5515,1.55128,1.55141,243599995.0
2005-10-20 11:46:00,1.55127,1.5514,1.55123,1.55135,137400001.0
2005-10-20 11:47:00,1.55129,1.55146,1.55122,1.55136,184299999.0
2005-10-20 11:48:00,1.55128,1.55139,1.55111,1.55121,293000004.0
2005-10-20 11:49:00,1.55133,1.55145,1.55118,1.55122,382999997.0
2005-10-20 11:50:00,1.5514,1.55145,1.5513,1.55135,451699999.0
2005-10-20 11:51:00,1.5514,1.55147,1.5512,1.5513,380100004.0
2005-10-20 11:52:00,1.5512,1.55145,1.5512,1.55145,357800005.0
2005-10-20 11:53:00,1.55143,1.55148,1.55133,1.55141,216099998.0
2005-10-20 11:54:00,1.55137,1.55145,1.5512,1.55135,241400004.0
2005-10-20 11:55:00,1.55133,1.55145,1.55118,1.55127,326099998.0
2005-10-20 11:56:00,1.55137,1.5514,1.5512,1.55132,235300000.0
2005-10-20 11:57:00,1.55114,1.55135,1.55114,1.55135,267099998.0
2005-10-20 11:58:00,1.55137,1.55145,1.55125,1.55126,164099998.0
2005-10-20 11:59:00,1.55131,1.5514,1.55118,1.55123,302799999.0
2005-10-20 12:00:00,1.55137,1.55153,1.55136,1.55152,369800008.0
2005-10-20 12:01:00,1.55154,1.55161,1.55137,1.55137,308099995.0
2005-10-20 12:02:00,1.55145,1.55155,1.55124,1.55147,437799996.0
2005-10-20 12:03:00,1.55151,1.5519,1.55149,1.5519,271300001.0
2005-10-20 12:04:00,1.55191,1.55191,1.55177,1.55177,9600000.0
2005-10-20 12:05:00,1.55195,1.55214,1.55191,1.55191,171199998.0
2005-10-20 12:06:00,1.55208,1.55209,1.55176,1.55194,294900002.0
2005-10-20 12:07:00,1.55208,1.5521,1.55187,1.55187,249900000.0
2005-10-20 12:08:00,1.55214,1.55214,1.55193,1.55194,351700004.0
2005-10-20 12:09:00,1.55206,1.55206,1.55196,1.55198,37600000.0
2005-10-20 12:10:00,1.552,1.55208,1.55174,1.55187,224400004.0
2005-10-20 12:11:00,1.55192,1.55197,1.5517,1.55182,484999993.0
2005-10-20 12:12:00,1.5519,1.55195,1.55177,1.55177,300899999.0
2005-10-20 12:13:00,1.55183,1.55197,1.55183,1.55197,72700000.0
2005-10-20 12:14:00,1.5519,1.55203,1.55184,1.55192,186999999.0
2005-10-20 12:15:00,1.55198,1.55206,1.55189,1.552,287500003.0
2005-10-20 12:16:00,1.55182,1.55205,1.55182,1.552,126300000.0
2005-10-20 12:17:00,1.55207,1.55212,1.55191,1.55201,352499996.0
2005-10-20 12:18:00,1.55187,1.55201,1.55185,1.55197,256600003.0
2005-10-20 12:19:00,1.55189,1.55202,1.55184,1.55194,255300002.0
2005-10-20 12:20:00,1.55178,1.55196,1.55178,1.55182,172700000.0
2005-10-20 12:21:00,1.55183,1.55202,1.55183,1.55197,340300003.0
2005-10-20 12:22:00,1.55179,1.55195,1.55173,1.55195,343900004.0
2005-10-20 12:23:00,1.55193,1.55209,1.55177,1.55194,224300001.0
2005-10-20 12:24:00,1.55199,1.552,1.55189,1.55192,237699996.0
2005-10-20 12:25:00,1.55184,1.55193,1.55161,1.55178,544699997.0
2005-10-20 12:26:00,1.55186,1.5519,1.5517,1.55178,202100000.0
2005-10-20 12:27:00,1.55182,1.55199,1.55176,1.55199,465199994.0
2005-10-20 12:28:00,1.5517,1.55202,1.5517,1.55195,301299999.0
2005-10-20 12:29:00,1.5518,1.55201,1.5518,1.55185,324499998.0
2005-10-20 12:30:00,1.552,1.55203,1.55168,1.55168,424700003.0
2005-10-20 12:31:00,1.55173,1.55173,1.55149,1.55165,228700000.0
2005-10-20 12:32:00,1.55172,1.55172,1.5514,1.55146,383200001.0
2005-10-20 12:33:00,1.55152,1.55165,1.55152,1.55165,83900000.0
2005-10-20 12:34:00,1.5516,1.55167,1.55148,1.55156,388499999.0
2005-10-20 12:35:00,1.55167,1.55171,1.55154,1.55166,161400002.0
2005-10-20 12:36:00,1.55155,1.55161,1.55142,1.55161,319500006.0
2005-10-20 12:37:00,1.55158,1.55162,1.55143,1.55162,177000002.0
2005-10-20 12:38:00,1.5516,1.55167,1.55146,1.55148,343600004.0
2005-10-20 12:39:00,1.55145,1.5516,1.55142,1.55151,389600004.0
2005-10-20 12:40:00,1.55162,1.5517,1.55141,1.55146,282900002.0
2005-10-20 12:41:00,1.55147,1.55163,1.55139,1.55154,282800000.0
2005-10-20 12:42:00,1.55157,1.55159,1.55137,1.55139,351200001.0
2005-10-20 12:43:00,1.55151,1.55155,1.55133,1.55135,230899998.0
2005-10-20 12:44:00,1.55143,1.55157,1.55131,1.5515,305100000.0
2005-10-20 12:45:00,1.55133,1.55145,1.55122,1.5514,188600002.0
2005-10-20 12:46:00,1.55144,1.5515,1.55125,1.5514,216900001.0
2005-10-20 12:47:00,1.55131,1.55153,1.5513,1.55153,250000001.0
2005-10-20 12:48:00,1.55128,1.55155,1.55128,1.55155,233800003.0
2005-10-20 12:49:00,1.5515,1.55155,1.5515,1.55155,11200000.0
2005-10-20 12:50:00,1.55147,1.55152,1.55124,1.55124,233400000.0
2005-10-20 12:51:00,1.55139,1.55145,1.55132,1.55136,234500003.0
2005-10-20 12:52:00,1.55094,1.55149,1.55094,1.55147,510800001.0
2005-10-20 12:53:00,1.55148,1.55153,1.55118,1.55145,353599998.0
2005-10-20 12:54:00,1.55143,1.55157,1.55143,1.55152,279000000.0
2005-10-20 12:55:00,1.55145,1.55158,1.55144,1.55158,196600004.0
2005-10-20 12:56:00,1.55136,1.5517,1.55136,1.55159,330400004.0
2005-10-20 12:57:00,1.5515,1.5516,1.55139,1.5515,165699999.0
2005-10-20 12:58:00,1.55145,1.55164,1.55139,1.55158,268600002.0
2005-10-20 12:59:00,1.55163,1.55183,1.55153,1.55166,196400001.0
2005-10-20 13:00:00,1.55163,1.55182,1.55163,1.55173,233499998.0
2005-10-20 13:01:00,1.55173,1.55183,1.55157,1.5517,181200001.0
2005-10-20 13:02:00,1.55175,1.55175,1.5515,1.5515,258800001.0
2005-10-20 13:03:00,1.55171,1.55183,1.55154,1.55174,220399999.0
2005-10-20 13:04:00,1.55174,1.55188,1.55166,1.55179,250499996.0
2005-10-20 13:05:00,1.55155,1.5517,1.55153,1.5517,136399998.0
2005-10-20 13:06:00,1.55155,1.55182,1.55155,1.55169,278900004.0
2005-10-20 13:07:00,1.55167,1.5518,1.55153,1.55166,386000003.0
2005-10-20 13:08:00,1.55164,1.55172,1.55149,1.55159,56099999.0
2005-10-20 13:09:00,1.55153,1.55161,1.55147,1.55154,118400002.0
2005-10-20 13:10:00,1.55134,1.55158,1.55134,1.5515,235700004.0
2005-10-20 13:11:00,1.55143,1.55151,1.55133,1.55142,57500002.0
2005-10-20 13:12:00,1.55129,1.55142,1.55118,1.55132,215800000.0
2005-10-20 13:13:00,1.55127,1.5513,1.55111,1.5513,211599997.0
2005-10-20 13:14:00,1.55134,1.55144,1.55124,1.55132,167599999.0
2005-10-20 13:15:00,1.55132,1.55149,1.55131,1.5514,369600003.0
2005-10-20 13:16:00,1.5514,1.55145,1.55121,1.55126,177699998.0
2005-10-20 13:17:00,1.5514,1.55145,1.55132,1.55138,16000000.0
2005-10-20 13:18:00,1.55124,1.55151,1.55124,1.55141,409700000.0
2005-10-20 13:19:00,1.5513,1.55145,1.5513,1.55145,9700000.0
2005-10-20 13:20:00,1.55148,1.55155,1.55139,1.5515,219700001.0
2005-10-20 13:21:00,1.55157,1.55167,1.55147,1.55154,123900000.0
2005-10-20 13:22:00,1.55148,1.55155,1.55137,1.55144,415400000.0
2005-10-20 13:23:00,1.55146,1.55155,1.55125,1.55143,204300000.0
2005-10-20 13:24:00,1.55145,1.55155,1.5513,1.55146,348100008.0
2005-10-20 13:25:00,1.55153,1.55153,1.55117,1.5514,479200003.0
2005-10-20 13:26:00,1.5513,1.55147,1.55114,1.55132,254999996.0
2005-10-20 13:27:00,1.55135,1.55145,1.55122,1.55131,251799997.0
2005-10-20 13:28:00,1.55135,1.55151,1.55122,1.55142,233000003.0
2005-10-20 13:29:00,1.55131,1.55148,1.55131,1.55145,219300000.0
2005-10-20 13:30:00,1.55139,1.55154,1.55135,1.55154,297100000.0
2005-10-20 13:31:00,1.55148,1.55148,1.55117,1.55121,263800003.0
2005-10-20 13:32:00,1.55123,1.55138,1.55108,1.55114,310900004.0
2005-10-20 13:33:00,1.55095,1.55117,1.55095,1.55117,119899999.0
2005-10-20 13:34:00,1.55116,1.55125,1.55101,1.5512,269300002.0
2005-10-20 13:35:00,1.55118,1.55121,1.55099,1.55101,395699995.0
2005-10-20 13:36:00,1.55122,1.55132,1.55107,1.5511,320900001.0
2005-10-20 13:37:00,1.55114,1.55125,1.55111,1.5512,176599997.0
2005-10-20 13:38:00,1.5512,1.55123,1.5511,1.55116,245400001.0
2005-10-20 13:39:00,1.55111,1.55124,1.551,1.55124,285000003.0
2005-10-20 13:40:00,1.55122,1.55125,1.55106,1.55118,402200000.0
2005-10-20 13:41:00,1.55117,1.55117,1.55088,1.55088,20600000.0
2005-10-20 13:42:00,1.55104,1.55122,1.55104,1.55122,82500000.0
2005-10-20 13:43:00,1.55125,1.55125,1.55104,1.55104,283400002.0
2005-10-20 13:44:00,1.55108,1.5512,1.55098,1.5512,315600002.0
2005-10-20 13:45:00,1.55117,1.5512,1.55105,1.55109,144500000.0
2005-10-20 13:46:00,1.55123,1.55123,1.55102,1.55107,275200000.0
2005-10-20 13:47:00,1.55097,1.5511,1.55082,1.551,344899998.0
2005-10-20 13:48:00,1.55113,1.55115,1.55092,1.55098,376299994.0
2005-10-20 13:49:00,1.55107,1.55113,1.55097,1.55103,176600000.0
2005-10-20 13:50:00,1.55111,1.55117,1.55094,1.55103,360599994.0
2005-10-20 13:51:00,1.55106,1.55128,1.55094,1.55105,247199997.0
2005-10-20 13:52:00,1.55103,1.55107,1.55095,1.55095,116000000.0
2005-10-20 13:53:00,1.55114,1.55114,1.55099,1.55099,183200000.0
2005-10-20 13:54:00,1.55127,1.55133,1.55106,1.55125,453799992.0
2005-10-20 13:55:00,1.55126,1.55133,1.55111,1.55128,314100001.0
2005-10-20 13:56:00,1.55123,1.55133,1.55106,1.55133,198099999.0
2005-10-20 13:57:00,1.55128,1.55132,1.55105,1.55105,177900002.0
2005-10-20 13:58:00,1.55109,1.55117,1.55098,1.55104,147199998.0
2005-10-20 13:59:00,1.551,1.55125,1.55098,1.55125,83300000.0
2005-10-20 14:00:00,1.55125,1.55125,1.55112,1.55112,105499998.0
2005-10-20 14:01:00,1.55115,1.55125,1.55102,1.55103,315200004.0
2005-10-20 14:02:00,1.55123,1.55123,1.55101,1.55109,227100000.0
2005-10-20 14:03:00,1.55091,1.55112,1.55069,1.55093,293300004.0
2005-10-20 14:04:00,1.5509,1.55107,1.55084,1.55107,204799998.0
2005-10-20 14:05:00,1.55119,1.55121,1.55115,1.55115,64600000.0
2005-10-20 14:06:00,1.55116,1.55125,1.55099,1.55122,213799999.0
2005-10-20 14:07:00,1.55107,1.5512,1.55096,1.55112,286799998.0
2005-10-20 14:08:00,1.5511,1.55117,1.55092,1.55092,292300002.0
2005-10-20 14:09:00,1.55102,1.55117,1.55095,1.55102,274099999.0
2005-10-20 14:10:00,1.5512,1.55123,1.55106,1.55106,311600000.0
2005-10-20 14:11:00,1.55106,1.55121,1.55098,1.55104,296300000.0
2005-10-20 14:12:00,1.55076,1.55093,1.55073,1.55083,468900000.0
2005-10-20 14:13:00,1.5509,1.55097,1.55066,1.55091,187700003.0
2005-10-20 14:14:00,1.55097,1.55101,1.55076,1.55089,470500000.0
2005-10-20 14:15:00,1.55094,1.55106,1.55086,1.55102,238400000.0
2005-10-20 14:16:00,1.55091,1.55107,1.5509,1.5509,88600000.0
2005-10-20 14:17:00,1.55096,1.55115,1.55091,1.55115,228500001.0
2005-10-20 14:18:00,1.55122,1.55125,1.55102,1.5511,279400000.0
2005-10-20 14:19:00,1.55122,1.55122,1.55099,1.551,257000005.0
2005-10-20 14:20:00,1.55112,1.55114,1.55084,1.55114,409700002.0
2005-10-20 14:21:00,1.55101,1.55117,1.55095,1.55102,437899994.0
2005-10-20 14:22:00,1.55107,1.55122,1.55104,1.55118,485600004.0
2005-10-20 14:23:00,1.55125,1.55125,1.55103,1.55103,282999997.0
2005-10-20 14:24:00,1.55116,1.55133,1.55116,1.55127,251500000.0
2005-10-20 14:25:00,1.55125,1.55143,1.55125,1.55133,259099997.0
2005-10-20 14:26:00,1.5512,1.55139,1.55113,1.55123,288500001.0
2005-10-20 14:27:00,1.55117,1.55119,1.55089,1.55104,271099995.0
2005-10-20 14:28:00,1.55093,1.55105,1.55076,1.55076,193500000.0
2005-10-20 14:29:00,1.55078,1.55087,1.55059,1.55079,349500004.0
2005-10-20 14:30:00,1.55077,1.55085,1.55058,1.55075,412400000.0
2005-10-20 14:31:00,1.55079,1.55083,1.55057,1.55083,341800001.0
2005-10-20 14:32:00,1.55075,1.55083,1.55047,1.55072,539900001.0
2005-10-20 14:33:00,1.55057,1.55072,1.55053,1.5506,352499998.0
2005-10-20 14:34:00,1.55044,1.55055,1.55032,1.55039,174099999.0
2005-10-20 14:35:00,1.55044,1.55075,1.55031,1.55051,512099998.0
2005-10-20 14:36:00,1.55057,1.55065,1.55045,1.55058,207400001.0
2005-10-20 14:37:00,1.55058,1.55065,1.5505,1.5506,387600002.0
2005-10-20 14:38:00,1.55065,1.55065,1.55052,1.55059,210700000.0
2005-10-20 14:39:00,1.55065,1.55065,1.55049,1.5505,406599999.0
2005-10-20 14:40:00,1.55068,1.55068,1.55048,1.55048,85800002.0
2005-10-20 14:41:00,1.5505,1.5506,1.55035,1.55043,127700002.0
2005-10-20 14:42:00,1.55047,1.55047,1.55017,1.55037,306899997.0
2005-10-20 14:43:00,1.5503,1.55048,1.55025,1.55047,339800004.0
2005-10-20 14:44:00,1.55031,1.55043,1.55021,1.55035,234000003.0
2005-10-20 14:45:00,1.55038,1.55045,1.55032,1.5504,43999999.0
2005-10-20 14:46:00,1.55043,1.55048,1.55033,1.5504,87800002.0
2005-10-20 14:47:00,1.55041,1.55048,1.55031,1.55041,218600000.0
2005-10-20 14:48:00,1.55042,1.5505,1.55021,1.55021,261100001.0
2005-10-20 14:49:00,1.55031,1.55045,1.55022,1.55038,172500001.0
2005-10-20 14:50:00,1.55045,1.55048,1.55027,1.55037,474300000.0
2005-10-20 14:51:00,1.55044,1.55052,1.55029,1.55036,279299995.0
2005-10-20 14:52:00,1.55028,1.55038,1.55011,1.5502,287800004.0
2005-10-20 14:53:00,1.5502,1.55031,1.55004,1.55012,304500003.0
2005-10-20 14:54:00,1.5502,1.5503,1.5502,1.5503,13900000.0
2005-10-20 14:55:00,1.55016,1.55039,1.55016,1.5503,215799998.0
2005-10-20 14:56:00,1.55041,1.55041,1.55027,1.55027,99500002.0
2005-10-20 14:57:00,1.55034,1.55045,1.55024,1.55025,283299999.0
2005-10-20 14:58:00,1.55019,1.55038,1.55012,1.55015,288400004.0
2005-10-20 14:59:00,1.55024,1.55024,1.54997,1.55006,191099998.0
2005-10-20 15:00:00,1.55027,1.55032,1.55017,1.55021,248800000.0
2005-10-20 15:01:00,1.55013,1.55026,1.55002,1.55015,493400002.0
2005-10-20 15:02:00,1.55018,1.55033,1.55015,1.55016,361400004.0
2005-10-20 15:03:00,1.55024,1.55053,1.55024,1.55049,412099998.0
2005-10-20 15:04:00,1.55033,1.55046,1.55027,1.55038,283600005.0
2005-10-20 15:05:00,1.55015,1.55035,1.54996,1.55035,272100001.0
2005-10-20 15:06:00,1.55025,1.55045,1.55025,1.55035,125499999.0
2005-10-20 15:07:00,1.55013,1.5504,1.55013,1.55036,301099998.0
2005-10-20 15:08:00,1.55021,1.55042,1.55009,1.55023,147900001.0
2005-10-20 15:09:00,1.55036,1.55036,1.55017,1.55017,16200000.0
2005-10-20 15:10:00,1.55023,1.5504,1.55015,1.55032,238299999.0
2005-10-20 15:11:00,1.55021,1.55043,1.55021,1.55043,145100000.0
2005-10-20 15:12:00,1.55047,1.55052,1.55026,1.55032,479200004.0
2005-10-20 15:13:00,1.55031,1.55055,1.55031,1.55045,218699999.0
2005-10-20 15:14:00,1.55048,1.55056,1.55031,1.55055,361100002.0
2005-10-20 15:15:00,1.55047,1.55048,1.55021,1.55021,362600002.0
2005-10-20 15:16:00,1.55034,1.55041,1.55026,1.55029,72400000.0
2005-10-20 15:17:00,1.55031,1.5504,1.55019,1.55033,208500001.0
2005-10-20 15:18:00,1.55035,1.55049,1.5502,1.55039,187400000.0
2005-10-20 15:19:00,1.55041,1.55049,1.55027,1.55043,221700004.0
2005-10-20 15:20:00,1.55032,1.55058,1.55032,1.55051,361100000.0
2005-10-20 15:21:00,1.55044,1.55053,1.55029,1.55038,354700001.0
2005-10-20 15:22:00,1.55045,1.55045,1.55013,1.55013,272200000.0
2005-10-20 15:23:00,1.55016,1.55027,1.5499,1.5499,153400002.0
2005-10-20 15:24:00,1.55001,1.5502,1.54998,1.55005,321200000.0
2005-10-20 15:25:00,1.54993,1.55007,1.54966,1.54976,276400002.0
2005-10-20 15:26:00,1.54961,1.54978,1.54957,1.5496,146300000.0
2005-10-20 15:27:00,1.54951,1.54962,1.54937,1.54958,208299997.0
2005-10-20 15:28:00,1.54935,1.5495,1.5493,1.54941,169899998.0
2005-10-20 15:29:00,1.54936,1.54949,1.54921,1.54941,295700000.0
2005-10-20 15:30:00,1.54942,1.54958,1.54932,1.54944,250399998.0
2005-10-20 15:31:00,1.54958,1.54958,1.54937,1.54949,341499997.0
2005-10-20 15:32:00,1.54939,1.54947,1.54925,1.54931,242000001.0
2005-10-20 15:33:00,1.54928,1.54928,1.54889,1.54901,233900001.0
2005-10-20 15:34:00,1.54902,1.54902,1.54866,1.54866,133800000.0
2005-10-20 15:35:00,1.54881,1.54894,1.5487,1.54882,251300002.0
2005-10-20 15:36:00,1.54883,1.54908,1.54873,1.5489,246499998.0
2005-10-20 15:37:00,1.54897,1.54901,1.54873,1.54873,179600003.0
2005-10-20 15:38:00,1.54883,1.54883,1.54861,1.54861,278199999.0
2005-10-20 15:39:00,1.54863,1.54875,1.5484,1.54849,128700000.0
2005-10-20 15:40:00,1.54835,1.54859,1.54833,1.54857,274200002.0
2005-10-20 15:41:00,1.54859,1.54863,1.54845,1.5485,39200000.0
2005-10-20 15:42:00,1.54862,1.54862,1.54847,1.54848,110199999.0
2005-10-20 15:43:00,1.54848,1.54861,1.54845,1.54861,112999998.0
2005-10-20 15:44:00,1.54852,1.54877,1.54852,1.54869,196200002.0
2005-10-20 15:45:00,1.54873,1.54877,1.54851,1.54851,201900004.0
2005-10-20 15:46:00,1.54846,1.54873,1.54846,1.5487,278699999.0
2005-10-20 15:47:00,1.54878,1.54887,1.54869,1.54875,289800000.0
2005-10-20 15:48:00,1.5488,1.54896,1.54869,1.54878,411900002.0
2005-10-20 15:49:00,1.54887,1.549,1.54875,1.5489,334800005.0
2005-10-20 15:50:00,1.54886,1.54886,1.54857,1.54863,147099999.0
2005-10-20 15:51:00,1.54865,1.54873,1.54854,1.54857,162100000.0
2005-10-20 15:52:00,1.54868,1.5488,1.54864,1.54866,220400003.0
2005-10-20 15:53:00,1.54876,1.54888,1.54871,1.54875,370500005.0
2005-10-20 15:54:00,1.54878,1.5489,1.54869,1.54888,187199997.0
2005-10-20 15:55:00,1.54868,1.54892,1.54868,1.54892,83400002.0
2005-10-20 15:56:00,1.5488,1.54901,1.54874,1.54901,431700000.0
2005-10-20 15:57:00,1.5488,1.54894,1.54876,1.54883,176600000.0
2005-10-20 15:58:00,1.54872,1.54888,1.5485,1.54852,171599999.0
2005-10-20 15:59:00,1.54847,1.54853,1.5483,1.54839,327900000.0
2005-10-20 16:00:00,1.54845,1.5486,1.54843,1.54849,253900001.0
2005-10-20 16:01:00,1.54814,1.5485,1.54814,1.54842,317399999.0
2005-10-20 16:02:00,1.54847,1.54854,1.5483,1.5484,298800001.0
2005-10-20 16:03:00,1.5485,1.54865,1.5483,1.54859,318699997.0
2005-10-20 16:04:00,1.54843,1.54862,1.54843,1.54854,183700000.0
2005-10-20 16:05:00,1.54862,1.54862,1.5484,1.54847,159999999.0
2005-10-20 16:06:00,1.54855,1.54872,1.54841,1.54864,345000003.0
2005-10-20 16:07:00,1.54869,1.54874,1.54848,1.54855,312100002.0
2005-10-20 16:08:00,1.5486,1.54875,1.5486,1.54875,127899999.0
2005-10-20 16:09:00,1.5486,1.54887,1.54854,1.54883,339000005.0
2005-10-20 16:10:00,1.54894,1.54907,1.54878,1.54897,144499998.0
2005-10-20 16:11:00,1.54903,1.54903,1.54872,1.54872,321199998.0
2005-10-20 16:12:00,1.54882,1.54895,1.54873,1.54888,278800001.0
2005-10-20 16:13:00,1.54888,1.54901,1.54869,1.5488,366900000.0
2005-10-20 16:14:00,1.54897,1.54903,1.54866,1.54893,407000001.0
2005-10-20 16:15:00,1.54848,1.54894,1.54848,1.54894,199100001.0
2005-10-20 16:16:00,1.54886,1.54902,1.54879,1.54891,344199996.0
2005-10-20 16:17:00,1.54881,1.54901,1.54879,1.54901,321200000.0
2005-10-20 16:18:00,1.54893,1.54902,1.54882,1.54902,307600001.0
2005-10-20 16:19:00,1.54888,1.54898,1.54877,1.54882,399700001.0
2005-10-20 16:20:00,1.54887,1.54903,1.54886,1.54892,297699999.0
2005-10-20 16:21:00,1.54883,1.54901,1.54869,1.54869,272299998.0
2005-10-20 16:22:00,1.54869,1.54888,1.54869,1.54888,123899999.0
2005-10-20 16:23:00,1.54887,1.54895,1.54877,1.54888,130100001.0
2005-10-20 16:24:00,1.54885,1.54905,1.54872,1.54887,367000003.0
2005-10-20 16:25:00,1.5489,1.549,1.54885,1.54897,200800001.0
2005-10-20 16:26:00,1.54863,1.54877,1.54836,1.54854,279700002.0
2005-10-20 16:27:00,1.54852,1.54878,1.54852,1.5487,311500006.0
2005-10-20 16:28:00,1.54851,1.54868,1.54851,1.54862,257499999.0
2005-10-20 16:29:00,1.5486,1.54876,1.54854,1.54876,313499999.0
2005-10-20 16:30:00,1.54839,1.54873,1.54839,1.54873,257300003.0
2005-10-20 16:31:00,1.54868,1.54868,1.54837,1.54849,255599999.0
2005-10-20 16:32:00,1.54855,1.54866,1.5484,1.54846,297200001.0
2005-10-20 16:33:00,1.54842,1.5485,1.5483,1.54831,175100000.0
2005-10-20 16:34:00,1.54837,1.54845,1.54827,1.54837,68000002.0
2005-10-20 16:35:00,1.5484,1.5484,1.5483,1.5483,96000002.0
2005-10-20 16:36:00,1.5484,1.54851,1.54831,1.5484,194700002.0
2005-10-20 16:37:00,1.54841,1.54866,1.54841,1.54856,254500000.0
2005-10-20 16:38:00,1.54854,1.54871,1.54849,1.54868,516399999.0
2005-10-20 16:39:00,1.54857,1.5487,1.54845,1.54864,310799998.0
2005-10-20 16:40:00,1.5486,1.5486,1.54826,1.54826,139700002.0
2005-10-20 16:41:00,1.54828,1.5484,1.5482,1.54835,179400002.0
2005-10-20 16:42:00,1.54814,1.54847,1.54814,1.54845,525300005.0
2005-10-20 16:43:00,1.54824,1.5484,1.54806,1.54825,110400003.0
2005-10-20 16:44:00,1.5484,1.54845,1.54822,1.54845,419499999.0
2005-10-20 16:45:00,1.5484,1.54845,1.54826,1.54831,300299999.0
2005-10-20 16:46:00,1.54838,1.54845,1.54823,1.54833,161800000.0
2005-10-20 16:47:00,1.54826,1.54845,1.54823,1.54845,328800005.0
2005-10-20 16:48:00,1.54838,1.54845,1.54825,1.54838,205400001.0
2005-10-20 16:49:00,1.54853,1.54853,1.54842,1.54842,115899998.0
2005-10-20 16:50:00,1.54858,1.54869,1.5484,1.54856,418299997.0
2005-10-20 16:51:00,1.54848,1.54868,1.54838,1.54858,385100003.0
2005-10-20 16:52:00,1.54865,1.54865,1.54853,1.54859,250100001.0
2005-10-20 16:53:00,1.54856,1.54871,1.54843,1.54859,358599998.0
2005-10-20 16:54:00,1.54831,1.54858,1.54831,1.54846,430200002.0
2005-10-20 16:55:00,1.54846,1.54854,1.54829,1.54847,361499999.0
2005-10-20 16:56:00,1.54833,1.54862,1.54833,1.54862,279600001.0
2005-10-20 16:57:00,1.54863,1.54865,1.54849,1.5486,143500001.0
2005-10-20 16:58:00,1.54852,1.54869,1.54834,1.54844,197199999.0
2005-10-20 16:59:00,1.54851,1.54877,1.54837,1.54867,222100002.0
2005-10-20 17:00:00,1.54862,1.54876,1.54841,1.54864,348400004.0
2005-10-20 17:01:00,1.54854,1.5487,1.54834,1.5487,406499998.0
2005-10-20 17:02:00,1.54858,1.54871,1.54858,1.54858,222599998.0
2005-10-20 17:03:00,1.54875,1.54882,1.54853,1.54866,369999996.0
2005-10-20 17:04:00,1.54864,1.54881,1.54841,1.54861,211299999.0
2005-10-20 17:05:00,1.54866,1.54867,1.54849,1.5485,337199995.0
2005-10-20 17:06:00,1.54847,1.54849,1.54832,1.54842,214699997.0
2005-10-20 17:07:00,1.54838,1.54847,1.54823,1.54838,175600000.0
2005-10-20 17:08:00,1.54833,1.54852,1.54817,1.54832,218900002.0
2005-10-20 17:09:00,1.54824,1.54852,1.54824,1.54842,181500000.0
2005-10-20 17:10:00,1.5483,1.5485,1.54823,1.54837,215899997.0
2005-10-20 17:11:00,1.54842,1.54847,1.54812,1.54817,213200000.0
2005-10-20 17:12:00,1.54815,1.54815,1.54793,1.54808,428499992.0
2005-10-20 17:13:00,1.54801,1.5481,1.54781,1.54797,248900003.0
2005-10-20 17:14:00,1.54811,1.54816,1.54792,1.54792,446100002.0
2005-10-20 17:15:00,1.5481,1.54833,1.54792,1.54819,271199998.0
2005-10-20 17:16:00,1.5481,1.54845,1.5481,1.5484,583400005.0
2005-10-20 17:17:00,1.54823,1.54837,1.54811,1.54811,170200001.0
2005-10-20 17:18:00,1.54793,1.54807,1.5478,1.54795,373899999.0
2005-10-20 17:19:00,1.54802,1.54803,1.54783,1.54796,213299999.0
2005-10-20 17:20:00,1.54807,1.54821,1.54798,1.54807,483600000.0
2005-10-20 17:21:00,1.54804,1.5482,1.54797,1.54807,392900002.0
2005-10-20 17:22:00,1.54808,1.54808,1.54784,1.54784,220800001.0
2005-10-20 17:23:00,1.54792,1.54808,1.54783,1.54787,277900005.0
2005-10-20 17:24:00,1.54799,1.54814,1.54778,1.54778,212900000.0
2005-10-20 17:25:00,1.54788,1.54808,1.54781,1.54801,298900004.0
2005-10-20 17:26:00,1.54796,1.54809,1.54788,1.54798,280299997.0
2005-10-20 17:27:00,1.54791,1.54813,1.54791,1.54809,240899998.0
2005-10-20 17:28:00,1.54794,1.54809,1.54793,1.54795,200900001.0
2005-10-20 17:29:00,1.54783,1.54801,1.54783,1.54801,138999999.0
2005-10-20 17:30:00,1.54793,1.54801,1.54776,1.54798,188300000.0
2005-10-20 17:31:00,1.5479,1.54805,1.54784,1.548,293299999.0
2005-10-20 17:32:00,1.54777,1.54812,1.54777,1.54812,171699998.0
2005-10-20 17:33:00,1.54817,1.5482,1.54792,1.54792,160500002.0
2005-10-20 17:34:00,1.54784,1.5481,1.54784,1.5481,120400001.0
2005-10-20 17:35:00,1.54807,1.54807,1.54776,1.54776,112100002.0
2005-10-20 17:36:00,1.54752,1.54786,1.54752,1.54786,163000001.0
2005-10-20 17:37:00,1.54778,1.54791,1.5476,1.54763,305000003.0
2005-10-20 17:38:00,1.54749,1.54768,1.54748,1.54768,135500000.0
2005-10-20 17:39:00,1.54748,1.54771,1.54748,1.5477,265199998.0
2005-10-20 17:40:00,1.54757,1.54765,1.54739,1.54757,219500001.0
2005-10-20 17:41:00,1.54755,1.54755,1.54736,1.54736,303800002.0
2005-10-20 17:42:00,1.54734,1.5475,1.54723,1.54737,230599998.0
2005-10-20 17:43:00,1.5473,1.54743,1.54715,1.54724,187200002.0
2005-10-20 17:44:00,1.54698,1.5474,1.54698,1.5474,320300002.0
2005-10-20 17:45:00,1.54737,1.54748,1.54725,1.54725,384200004.0
2005-10-20 17:46:00,1.54726,1.54752,1.54726,1.54747,300500003.0
2005-10-20 17:47:00,1.54744,1.54751,1.54737,1.54743,129300002.0
2005-10-20 17:48:00,1.54748,1.54748,1.54726,1.54731,250700001.0
2005-10-20 17:49:00,1.5472,1.54741,1.54718,1.54738,440199999.0
2005-10-20 17:50:00,1.54727,1.54743,1.54719,1.54743,262100001.0
2005-10-20 17:51:00,1.5473,1.54742,1.54723,1.54733,273199998.0
2005-10-20 17:52:00,1.54742,1.54748,1.54722,1.5474,434500000.0
2005-10-20 17:53:00,1.54718,1.54736,1.54698,1.54699,338000001.0
2005-10-20 17:54:00,1.54709,1.5472,1.54698,1.54698,241599999.0
2005-10-20 17:55:00,1.54717,1.54737,1.54712,1.54718,208499999.0
2005-10-20 17:56:00,1.54724,1.54736,1.54717,1.54718,236300000.0
2005-10-20 17:57:00,1.54734,1.54736,1.54725,1.54725,53600001.0
2005-10-20 17:58:00,1.54749,1.54749,1.54726,1.5474,322100000.0
2005-10-20 17:59:00,1.54735,1.54745,1.54722,1.54731,208599997.0
2005-10-20 18:00:00,1.54731,1.54755,1.5472,1.54755,329700002.0
2005-10-20 18:01:00,1.5476,1.5476,1.5473,1.5474,1730400015.0
2005-10-20 18:02:00,1.5473,1.5476,1.5473,1.5476,1730400015.0
2005-10-20 18:03:00,1.5478,1.548,1.5475,1.548,1730400015.0
2005-10-20 18:04:00,1.5478,1.5478,1.5476,1.5476,1730400015.0
2005-10-20 18:05:00,1.5478,1.5482,1.5478,1.548,1730400015.0
2005-10-20 18:06:00,1.5482,1.5482,1.5478,1.548,1730400015.0
2005-10-20 18:07:00,1.5478,1.548,1.5478,1.548,1730400015.0
2005-10-20 18:09:00,1.54763,1.54799,1.54763,1.54778,1730400015.0
2005-10-20 18:10:00,1.5478,1.5478,1.5476,1.5476,1849500010.0
2005-10-20 18:11:00,1.5476,1.54771,1.54746,1.54752,1849500010.0
2005-10-20 18:12:00,1.54768,1.54772,1.54756,1.5476,1768100004.0
2005-10-20 18:13:00,1.54765,1.54781,1.54749,1.54763,1345700000.0
2005-10-20 18:14:00,1.5476,1.5476,1.5476,1.5476,1131800004.0
2005-10-20 18:15:00,1.54736,1.54763,1.54732,1.54755,1131800004.0
2005-10-20 18:16:00,1.5476,1.5478,1.5475,1.5476,1850700011.0
2005-10-20 18:17:00,1.54758,1.5477,1.54735,1.54747,1850700011.0
2005-10-20 18:18:00,1.54737,1.5476,1.54731,1.54745,764099995.0
2005-10-20 18:19:00,1.54747,1.54758,1.54723,1.5475,1965799997.0
2005-10-20 18:20:00,1.54755,1.54758,1.54737,1.5474,2063100002.0
2005-10-20 18:21:00,1.54751,1.54759,1.54736,1.54747,813299999.0
2005-10-20 18:22:00,1.54738,1.54758,1.54738,1.54752,947599996.0
2005-10-20 18:23:00,1.5475,1.5476,1.5475,1.5475,1296000002.0
2005-10-20 18:24:00,1.5476,1.5476,1.5475,1.5475,1296000002.0
2005-10-20 18:25:00,1.5474,1.5475,1.5474,1.5475,1296000002.0
2005-10-20 18:27:00,1.5473,1.54738,1.54702,1.5473,1296000002.0
2005-10-20 18:28:00,1.54735,1.54738,1.54719,1.5472,1993100015.0
2005-10-20 18:29:00,1.5472,1.54735,1.54717,1.5473,1835199998.0
2005-10-20 18:30:00,1.5473,1.54748,1.5472,1.54723,1000800004.0
2005-10-20 18:31:00,1.5472,1.54735,1.54715,1.54735,1126400003.0
2005-10-20 18:32:00,1.54728,1.54735,1.54708,1.54725,1370599993.0
2005-10-20 18:34:00,1.5474,1.5475,1.5474,1.5475,2099500008.0
2005-10-20 18:35:00,1.54749,1.54758,1.54743,1.54755,2099500008.0
2005-10-20 18:36:00,1.54747,1.54755,1.54731,1.54739,1473200005.0
2005-10-20 18:38:00,1.5475,1.54753,1.54726,1.5473,1302400004.0
2005-10-20 18:39:00,1.54739,1.54757,1.54733,1.54741,1786899994.0
2005-10-20 18:41:00,1.5473,1.54754,1.54724,1.54743,1028699996.0
2005-10-20 18:42:00,1.54752,1.54752,1.54723,1.5473,1198700009.0
2005-10-20 18:43:00,1.54745,1.54749,1.54727,1.54731,465299998.0
2005-10-20 18:44:00,1.54722,1.5473,1.5469,1.54713,1007600002.0
2005-10-20 18:45:00,1.54713,1.54717,1.5469,1.54703,571300001.0
2005-10-20 18:46:00,1.54704,1.5472,1.5469,1.54705,295699999.0
2005-10-20 18:47:00,1.54709,1.54718,1.54699,1.54706,161800001.0
2005-10-20 18:48:00,1.54723,1.54732,1.54713,1.54719,1152700008.0
2005-10-20 18:49:00,1.54735,1.54735,1.54714,1.5472,372400005.0
2005-10-20 18:50:00,1.54726,1.54745,1.54719,1.54724,645200001.0
2005-10-20 18:51:00,1.54742,1.54759,1.54724,1.54724,1502099994.0
2005-10-20 18:52:00,1.5472,1.54745,1.54719,1.54745,1397900001.0
2005-10-20 18:53:00,1.54741,1.54747,1.54722,1.54732,1379400004.0
2005-10-20 18:54:00,1.54733,1.54759,1.54726,1.54739,803899999.0
2005-10-20 18:55:00,1.54747,1.54747,1.54725,1.54726,1432599992.0
2005-10-20 18:56:00,1.54747,1.54762,1.54738,1.54743,869100002.0
2005-10-20 18:57:00,1.54747,1.54754,1.54734,1.54746,675900003.0
2005-10-20 18:58:00,1.54757,1.54758,1.54729,1.5475,810199998.0
2005-10-20 18:59:00,1.54732,1.54752,1.5473,1.54731,1931799994.0
2005-10-20 19:00:00,1.54728,1.54752,1.54728,1.54741,630000003.0
2005-10-20 19:01:00,1.54756,1.54762,1.54736,1.54746,300700002.0
2005-10-20 19:02:00,1.54745,1.54758,1.54733,1.54744,857900006.0
2005-10-20 19:03:00,1.54737,1.54747,1.54726,1.54741,436800003.0
2005-10-20 19:04:00,1.54737,1.54737,1.54723,1.54727,252300003.0
2005-10-20 19:05:00,1.54738,1.54745,1.54725,1.5474,794100003.0
2005-10-20 19:06:00,1.54736,1.54736,1.54714,1.54716,2108599992.0
2005-10-20 19:07:00,1.54723,1.54723,1.54692,1.54692,857600003.0
2005-10-20 19:08:00,1.54701,1.54717,1.54701,1.5471,1622700006.0
2005-10-20 19:09:00,1.54705,1.54728,1.54705,1.54716,1444800004.0
2005-10-20 19:10:00,1.54706,1.54734,1.54706,1.54728,1185299996.0
2005-10-20 19:11:00,1.54725,1.54739,1.5472,1.54721,1069900004.0
2005-10-20 19:12:00,1.54717,1.54737,1.54717,1.54732,800800004.0
2005-10-20 19:13:00,1.54719,1.54735,1.54716,1.54735,372999998.0
2005-10-20 19:14:00,1.54729,1.54743,1.54729,1.54737,297200005.0
2005-10-20 19:15:00,1.54735,1.54738,1.54724,1.54735,1126999997.0
2005-10-20 19:16:00,1.54728,1.54735,1.54716,1.54728,627000001.0
2005-10-20 19:17:00,1.54732,1.54749,1.54721,1.54735,698499998.0
2005-10-20 19:18:00,1.54745,1.54752,1.54729,1.5473,844399999.0
2005-10-20 19:19:00,1.5474,1.54754,1.54729,1.54743,852799996.0
2005-10-20 19:20:00,1.54753,1.54753,1.54723,1.54732,976600009.0
2005-10-20 19:21:00,1.54727,1.5475,1.54727,1.54742,1056300005.0
2005-10-20 19:22:00,1.54732,1.54748,1.54732,1.54748,145700000.0
2005-10-20 19:23:00,1.54739,1.5475,1.5473,1.54745,885400004.0
2005-10-20 19:24:00,1.54734,1.54755,1.54734,1.54755,606400002.0
2005-10-20 19:25:00,1.5475,1.54755,1.54734,1.54734,911100002.0
2005-10-20 19:26:00,1.54743,1.54755,1.54735,1.54755,1303300004.0
2005-10-20 19:27:00,1.54738,1.54753,1.5473,1.54748,1467100005.0
2005-10-20 19:28:00,1.54747,1.54753,1.54736,1.54736,366299996.0
2005-10-20 19:29:00,1.54735,1.54756,1.54727,1.54743,764499998.0
2005-10-20 19:31:00,1.54748,1.54755,1.5473,1.54748,1520299990.0
2005-10-20 19:32:00,1.54736,1.54755,1.54735,1.54747,741900000.0
2005-10-20 19:33:00,1.54748,1.54755,1.54734,1.54734,876700002.0
2005-10-20 19:34:00,1.54736,1.54755,1.54722,1.54742,1777200011.0
2005-10-20 19:35:00,1.54727,1.54745,1.54712,1.54745,818700000.0
2005-10-20 19:36:00,1.54748,1.54759,1.54727,1.54732,1021899998.0
2005-10-20 19:37:00,1.5474,1.54754,1.54739,1.54754,311599999.0
2005-10-20 19:38:00,1.54738,1.54752,1.54731,1.54736,766400001.0
2005-10-20 19:39:00,1.54715,1.54741,1.54709,1.54709,1197000007.0
2005-10-20 19:40:00,1.54718,1.54728,1.54709,1.54725,552500002.0
2005-10-20 19:41:00,1.54727,1.54727,1.54706,1.5471,521999995.0
2005-10-20 19:42:00,1.54723,1.54732,1.54713,1.54722,653599997.0
2005-10-20 19:43:00,1.54727,1.54736,1.54714,1.54722,394400005.0
2005-10-20 19:44:00,1.54725,1.54727,1.54705,1.5471,1063000008.0
2005-10-20 19:45:00,1.54723,1.54728,1.54708,1.54721,246600003.0
2005-10-20 19:46:00,1.54725,1.54725,1.54704,1.5472,520000002.0
2005-10-20 19:47:00,1.54702,1.54727,1.54702,1.54723,256499996.0
2005-10-20 19:48:00,1.54714,1.54723,1.54706,1.54716,613299994.0
2005-10-20 19:49:00,1.54713,1.54734,1.54713,1.54727,1056599998.0
2005-10-20 19:50:00,1.54719,1.5473,1.54709,1.54722,170299998.0
2005-10-20 19:51:00,1.54714,1.54725,1.54713,1.54725,531599997.0
2005-10-20 19:52:00,1.54722,1.54723,1.54704,1.54716,394099995.0
2005-10-20 19:53:00,1.54725,1.54725,1.547,1.54704,621400000.0
2005-10-20 19:54:00,1.54718,1.54726,1.54709,1.54711,361799996.0
2005-10-20 19:55:00,1.54718,1.54725,1.54704,1.54717,769200003.0
2005-10-20 19:56:00,1.5471,1.54723,1.54696,1.54712,1117400010.0
2005-10-20 19:57:00,1.54702,1.54718,1.54693,1.54707,1439400005.0
2005-10-20 19:58:00,1.54705,1.54722,1.54691,1.54692,1553800003.0
2005-10-20 19:59:00,1.54706,1.5472,1.54699,1.54712,1295899998.0
2005-10-20 20:00:00,1.54694,1.54734,1.54689,1.54695,520300002.0
2005-10-20 20:01:00,1.54704,1.54723,1.54697,1.54715,697500000.0
2005-10-20 20:02:00,1.54717,1.54717,1.54701,1.54707,442300001.0
2005-10-20 20:03:00,1.54701,1.54722,1.54701,1.54722,253200003.0
2005-10-20 20:04:00,1.54711,1.54722,1.54705,1.54722,375899999.0
2005-10-20 20:05:00,1.54713,1.54722,1.54705,1.54722,330799999.0
2005-10-20 20:06:00,1.54724,1.54724,1.54713,1.54718,451600000.0
2005-10-20 20:07:00,1.54718,1.54719,1.54704,1.54704,88700000.0
2005-10-20 20:08:00,1.54722,1.54722,1.54697,1.54706,1353800007.0
2005-10-20 20:09:00,1.54718,1.54721,1.54705,1.54705,312399998.0
2005-10-20 20:10:00,1.54717,1.54717,1.54697,1.54697,294700004.0
2005-10-20 20:11:00,1.54699,1.54727,1.54699,1.54727,818300000.0
2005-10-20 20:12:00,1.54709,1.54724,1.54706,1.54709,308300000.0
2005-10-20 20:13:00,1.54717,1.54721,1.54694,1.54707,1712700007.0
2005-10-20 20:14:00,1.54682,1.5473,1.54673,1.54713,446599999.0
2005-10-20 20:15:00,1.5471,1.54734,1.5471,1.54725,1255699995.0
2005-10-20 20:16:00,1.54725,1.54728,1.54704,1.5471,1842200008.0
2005-10-20 20:17:00,1.54712,1.5472,1.54683,1.54708,388100008.0
2005-10-20 20:18:00,1.54723,1.54723,1.54702,1.54707,636800002.0
2005-10-20 20:20:00,1.5474,1.5474,1.5473,1.5473,768600000.0
2005-10-20 20:21:00,1.54695,1.54723,1.54695,1.54723,768600000.0
2005-10-20 20:22:00,1.54712,1.54731,1.54709,1.54725,612299997.0
2005-10-20 20:23:00,1.54708,1.54735,1.54708,1.54718,1317899997.0
2005-10-20 20:24:00,1.54736,1.54736,1.54706,1.54706,610299999.0
2005-10-20 20:25:00,1.54711,1.54723,1.54695,1.54706,1063599991.0
2005-10-20 20:26:00,1.54712,1.54719,1.54693,1.54701,365500000.0
2005-10-20 20:27:00,1.54696,1.54704,1.54686,1.54704,521099997.0
2005-10-20 20:28:00,1.5471,1.5472,1.5471,1.5472,1493700006.0
2005-10-20 20:29:00,1.54702,1.54712,1.5468,1.5468,1493700006.0
2005-10-20 20:33:00,1.54684,1.54702,1.54672,1.5469,621700005.0
2005-10-20 20:34:00,1.54675,1.54702,1.54674,1.54695,482400006.0
2005-10-20 20:35:00,1.54682,1.54701,1.54682,1.547,510399999.0
2005-10-20 20:36:00,1.54695,1.54705,1.5467,1.54697,539600004.0
2005-10-20 20:37:00,1.54698,1.54707,1.54679,1.54695,1113799996.0
2005-10-20 20:38:00,1.5468,1.547,1.54677,1.54695,1880000013.0
2005-10-20 20:39:00,1.54675,1.54695,1.54675,1.54692,1176200007.0
2005-10-20 20:40:00,1.54702,1.54715,1.5469,1.54691,1297300005.0
2005-10-20 20:41:00,1.54693,1.5471,1.54682,1.5471,504400003.0
2005-10-20 20:42:00,1.547,1.54722,1.54693,1.54711,276600001.0
2005-10-20 20:43:00,1.5472,1.54735,1.54702,1.54702,954000010.0
2005-10-20 20:44:00,1.54712,1.54724,1.54695,1.54695,1283699994.0
2005-10-20 20:45:00,1.54701,1.54722,1.54697,1.547,833400001.0
2005-10-20 20:46:00,1.54726,1.54731,1.54703,1.54728,365900002.0
2005-10-20 20:47:00,1.54721,1.54728,1.54708,1.54714,1043299993.0
2005-10-20 20:48:00,1.54703,1.54746,1.54703,1.54732,1330800001.0
2005-10-20 20:49:00,1.54712,1.54738,1.54695,1.54735,922900002.0
2005-10-20 20:50:00,1.5471,1.5474,1.5471,1.5474,381900006.0
2005-10-20 20:51:00,1.54717,1.54717,1.54688,1.54692,381900006.0
2005-10-20 20:52:00,1.54698,1.54705,1.5468,1.54703,1067899996.0
2005-10-20 20:53:00,1.54701,1.54711,1.5469,1.54697,1582399993.0
2005-10-20 20:54:00,1.5469,1.54707,1.54686,1.54693,895499995.0
2005-10-20 20:55:00,1.54691,1.54698,1.54682,1.54688,557499995.0
2005-10-20 20:56:00,1.5473,1.5474,1.5473,1.5473,1411600000.0
2005-10-20 20:57:00,1.5474,1.5474,1.5474,1.5474,1411600000.0
2005-10-20 21:00:00,1.5475,1.5475,1.5474,1.5475,1411600000.0
2005-10-20 21:02:00,1.54721,1.54733,1.54711,1.54714,1411600000.0
2005-10-20 21:03:00,1.547,1.54722,1.54674,1.54697,1317600005.0
2005-10-20 21:04:00,1.5472,1.5472,1.547,1.547,259200001.0
2005-10-20 21:05:00,1.54723,1.54731,1.54706,1.54711,983000009.0
2005-10-20 21:06:00,1.54715,1.54727,1.547,1.5471,436099997.0
2005-10-20 21:07:00,1.5471,1.5472,1.54705,1.5472,481599996.0
2005-10-20 21:08:00,1.54709,1.54725,1.54704,1.54725,256900002.0
2005-10-20 21:09:00,1.54711,1.54725,1.54705,1.54717,597400007.0
2005-10-20 21:10:00,1.5472,1.54725,1.54712,1.54725,1047000009.0
2005-10-20 21:11:00,1.54725,1.54733,1.54712,1.54722,456199999.0
2005-10-20 21:12:00,1.5472,1.54727,1.54712,1.54725,373599998.0
2005-10-20 21:13:00,1.54719,1.54724,1.54703,1.54718,1014199996.0
2005-10-20 21:14:00,1.54716,1.54733,1.5471,1.54727,725000001.0
2005-10-20 21:15:00,1.54728,1.54735,1.5471,1.54712,852900006.0
2005-10-20 21:16:00,1.54706,1.54743,1.54706,1.54743,593499995.0
2005-10-20 21:17:00,1.54745,1.54745,1.54719,1.54737,1486900004.0
2005-10-20 21:18:00,1.5474,1.5476,1.54729,1.54729,570500002.0
2005-10-20 21:19:00,1.54747,1.54747,1.54717,1.5472,736800004.0
2005-10-20 21:20:00,1.5475,1.5475,1.5474,1.5474,1683700010.0
2005-10-20 21:21:00,1.5475,1.5476,1.5474,1.5476,1683700010.0
2005-10-20 21:22:00,1.5472,1.54751,1.54719,1.54745,1683700010.0
2005-10-20 21:23:00,1.54747,1.54756,1.5473,1.54732,1359799991.0
2005-10-20 21:24:00,1.54745,1.54745,1.54712,1.54731,610400000.0
2005-10-20 21:25:00,1.54733,1.54746,1.54706,1.5472,1404000005.0
2005-10-20 21:26:00,1.54732,1.5476,1.54732,1.54752,626599994.0
2005-10-20 21:27:00,1.54766,1.54773,1.54746,1.54764,654600009.0
2005-10-20 21:28:00,1.5476,1.54763,1.54739,1.54739,896899997.0
2005-10-20 21:29:00,1.5475,1.54758,1.54731,1.54735,348600002.0
2005-10-20 21:30:00,1.54728,1.5475,1.54728,1.54745,430999994.0
2005-10-20 21:31:00,1.54726,1.54743,1.54722,1.54736,733500001.0
2005-10-20 21:32:00,1.54742,1.54754,1.54722,1.54723,2071500003.0
2005-10-20 21:33:00,1.54731,1.54746,1.54723,1.54734,238000001.0
2005-10-20 21:34:00,1.54747,1.54751,1.54726,1.54732,1424000009.0
2005-10-20 21:35:00,1.54742,1.54753,1.54733,1.54734,1082199999.0
2005-10-20 21:36:00,1.54743,1.54748,1.54734,1.54738,227700002.0
2005-10-20 21:37:00,1.54738,1.54749,1.54732,1.54745,494500003.0
2005-10-20 21:38:00,1.54747,1.54755,1.54731,1.54747,382700001.0
2005-10-20 21:39:00,1.54742,1.54757,1.54733,1.54733,412699999.0
2005-10-20 21:40:00,1.54724,1.54739,1.54714,1.54727,489400007.0
2005-10-20 21:41:00,1.54725,1.54735,1.54708,1.5472,757600001.0
2005-10-20 21:42:00,1.54729,1.54732,1.54714,1.54714,598800003.0
2005-10-20 21:43:00,1.54722,1.54737,1.54721,1.54733,1088699999.0
2005-10-20 21:44:00,1.5473,1.5473,1.54708,1.54708,1236300005.0
2005-10-20 21:45:00,1.5472,1.54731,1.54706,1.54711,655500004.0
2005-10-20 21:46:00,1.54706,1.54737,1.54705,1.5472,1106799999.0
2005-10-20 21:47:00,1.54711,1.54732,1.54707,1.5472,1139000011.0
2005-10-20 21:48:00,1.54709,1.54738,1.54709,1.54727,419300003.0
2005-10-20 21:49:00,1.54723,1.54735,1.54712,1.54728,941099997.0
2005-10-20 21:50:00,1.54732,1.54732,1.54714,1.54718,302599998.0
2005-10-20 21:51:00,1.54732,1.54742,1.54723,1.54724,740099991.0
2005-10-20 21:52:00,1.54732,1.54752,1.54719,1.54734,1554400010.0
2005-10-20 21:53:00,1.54731,1.5475,1.54728,1.5475,504300003.0
2005-10-20 21:54:00,1.54753,1.54753,1.54732,1.54732,194500001.0
2005-10-20 21:55:00,1.5474,1.54746,1.54724,1.54724,571100002.0
2005-10-20 21:56:00,1.54741,1.54758,1.54737,1.54739,636199998.0
2005-10-20 21:57:00,1.54749,1.54755,1.54734,1.54748,562799999.0
2005-10-20 21:58:00,1.54755,1.54762,1.54741,1.5475,825099998.0
2005-10-20 21:59:00,1.54747,1.54759,1.54734,1.54757,1238600002.0
2005-10-20 22:00:00,1.54752,1.54765,1.54736,1.54748,646800007.0
2005-10-20 22:01:00,1.54757,1.54766,1.54752,1.54762,272899994.0
2005-10-20 22:02:00,1.54761,1.54777,1.54748,1.54763,1290800008.0
2005-10-20 22:03:00,1.54772,1.54772,1.54748,1.54748,258099999.0
2005-10-20 22:04:00,1.54739,1.54756,1.54727,1.54755,702899997.0
2005-10-20 22:05:00,1.54744,1.54754,1.54735,1.54754,424399995.0
2005-10-20 22:06:00,1.54755,1.5476,1.54742,1.54748,508900008.0
2005-10-20 22:07:00,1.54738,1.5475,1.54731,1.54745,111100000.0
2005-10-20 22:08:00,1.5471,1.54758,1.54707,1.54741,411200000.0
2005-10-20 22:09:00,1.54752,1.54757,1.54733,1.54745,412600000.0
2005-10-20 22:10:00,1.54765,1.54765,1.54745,1.54745,254200001.0
2005-10-20 22:11:00,1.54743,1.54764,1.5473,1.54739,365300002.0
2005-10-20 22:12:00,1.54754,1.54767,1.54709,1.54709,688100002.0
2005-10-20 22:13:00,1.54743,1.5476,1.54738,1.54745,329599998.0
2005-10-20 22:14:00,1.54763,1.54788,1.54757,1.54773,312400001.0
2005-10-20 22:15:00,1.54764,1.54798,1.54764,1.54796,868500013.0
2005-10-20 22:16:00,1.54765,1.54804,1.54755,1.54801,271899998.0
2005-10-20 22:17:00,1.54768,1.54815,1.54768,1.54784,368100000.0
2005-10-20 22:18:00,1.5479,1.5479,1.54769,1.54769,241100004.0
2005-10-20 22:19:00,1.54792,1.54792,1.54763,1.54777,243599995.0
2005-10-20 22:20:00,1.5477,1.54789,1.54767,1.54788,218300002.0
2005-10-20 22:21:00,1.54792,1.54801,1.54782,1.54787,432899999.0
2005-10-20 22:22:00,1.54786,1.54803,1.54777,1.54792,635100005.0
2005-10-20 22:23:00,1.54798,1.54802,1.5478,1.5478,313800004.0
2005-10-20 22:24:00,1.54788,1.54799,1.54775,1.54776,232499999.0
2005-10-20 22:25:00,1.548,1.548,1.5477,1.5477,586500000.0
2005-10-20 22:26:00,1.54769,1.54798,1.54769,1.54786,748600000.0
2005-10-20 22:27:00,1.54786,1.5482,1.54777,1.54805,252600002.0
2005-10-20 22:28:00,1.54812,1.54826,1.54796,1.54799,745900008.0
2005-10-20 22:29:00,1.548,1.5482,1.54796,1.5482,835400003.0
2005-10-20 22:30:00,1.54816,1.5483,1.548,1.54816,610399996.0
2005-10-20 22:31:00,1.54819,1.54819,1.54779,1.54794,237999999.0
2005-10-20 22:32:00,1.54815,1.54815,1.548,1.548,137200002.0
2005-10-20 22:33:00,1.54801,1.54823,1.54798,1.54808,390500000.0
2005-10-20 22:34:00,1.54815,1.54815,1.54799,1.548,325999997.0
2005-10-20 22:35:00,1.54808,1.54815,1.548,1.5481,202900000.0
2005-10-20 22:36:00,1.54801,1.54823,1.54799,1.54819,611700001.0
2005-10-20 22:37:00,1.54818,1.54825,1.54798,1.54811,341899998.0
2005-10-20 22:38:00,1.54794,1.54812,1.54779,1.54798,428099998.0
2005-10-20 22:39:00,1.54772,1.54798,1.54768,1.5479,753500007.0
2005-10-20 22:40:00,1.54787,1.54796,1.54764,1.54779,584700001.0
2005-10-20 22:41:00,1.54772,1.54798,1.54772,1.5479,655399999.0
2005-10-20 22:42:00,1.54771,1.54796,1.54771,1.54777,921300001.0
2005-10-20 22:43:00,1.54782,1.54793,1.5476,1.5478,1167999997.0
2005-10-20 22:44:00,1.54768,1.54781,1.54753,1.54778,491500002.0
2005-10-20 22:45:00,1.54785,1.54791,1.54769,1.54769,232500000.0
2005-10-20 22:46:00,1.54776,1.54793,1.54766,1.54788,258700002.0
2005-10-20 22:47:00,1.54783,1.54803,1.54782,1.54797,175800004.0
2005-10-20 22:48:00,1.54795,1.54795,1.54771,1.54779,474200003.0
2005-10-20 22:49:00,1.54805,1.54809,1.54773,1.54773,768400008.0
2005-10-20 22:50:00,1.54795,1.54805,1.54777,1.54777,183900002.0
2005-10-20 22:51:00,1.54775,1.54799,1.54768,1.5479,541699999.0
2005-10-20 22:52:00,1.54773,1.5479,1.54759,1.54788,403099994.0
2005-10-20 22:53:00,1.54788,1.548,1.54777,1.54792,299999996.0
2005-10-20 22:54:00,1.548,1.54803,1.54782,1.54782,361700000.0
2005-10-20 22:55:00,1.54796,1.54796,1.54773,1.54773,240299998.0
2005-10-20 22:56:00,1.54786,1.54799,1.54778,1.5479,538100001.0
2005-10-20 22:57:00,1.54755,1.54816,1.54751,1.54807,465299996.0
2005-10-20 22:58:00,1.54794,1.54798,1.54778,1.54784,118199999.0
2005-10-20 22:59:00,1.54747,1.54775,1.54732,1.5476,607099999.0
2005-10-20 23:00:00,1.54746,1.54814,1.54737,1.54759,339200001.0
2005-10-20 23:01:00,1.54799,1.54807,1.54752,1.54764,301200001.0
2005-10-20 23:02:00,1.54776,1.54801,1.54762,1.5477,320100001.0
2005-10-20 23:03:00,1.54783,1.54809,1.54767,1.54803,479600004.0
2005-10-20 23:04:00,1.54797,1.54799,1.54752,1.54764,264400002.0
2005-10-20 23:05:00,1.5475,1.54774,1.54741,1.54768,454799999.0
2005-10-20 23:06:00,1.54728,1.54756,1.5472,1.54738,248900002.0
2005-10-20 23:07:00,1.54728,1.54763,1.54723,1.54744,208800002.0
2005-10-20 23:08:00,1.54738,1.54773,1.54738,1.54767,439600004.0
2005-10-20 23:09:00,1.54733,1.54763,1.54705,1.5475,301800003.0
2005-10-20 23:10:00,1.54735,1.54756,1.54695,1.5474,423299999.0
2005-10-20 23:11:00,1.54727,1.54764,1.54713,1.5475,274999999.0
2005-10-20 23:12:00,1.54698,1.54741,1.54698,1.54715,255499997.0
2005-10-20 23:13:00,1.54683,1.54713,1.5467,1.54679,383099996.0
2005-10-20 23:14:00,1.54683,1.54728,1.54671,1.54701,545500002.0
2005-10-20 23:15:00,1.54721,1.5473,1.54696,1.54703,322799999.0
2005-10-20 23:16:00,1.54693,1.54733,1.5467,1.5472,254200000.0
2005-10-20 23:17:00,1.54684,1.54756,1.54663,1.54738,383000003.0
2005-10-20 23:18:00,1.54706,1.54729,1.54678,1.54717,379499998.0
2005-10-20 23:19:00,1.54692,1.54731,1.54669,1.54731,355300004.0
2005-10-20 23:20:00,1.54722,1.54743,1.54706,1.54729,455200001.0
2005-10-20 23:21:00,1.547,1.54745,1.547,1.54712,287999997.0
2005-10-20 23:22:00,1.54688,1.54709,1.54671,1.54681,415100001.0
2005-10-20 23:23:00,1.54708,1.54737,1.54694,1.54704,317100002.0
2005-10-20 23:24:00,1.54712,1.54736,1.54699,1.54715,237999997.0
2005-10-20 23:25:00,1.54703,1.54744,1.54683,1.54684,353700003.0
2005-10-20 23:26:00,1.54698,1.54714,1.54669,1.5468,403000003.0
2005-10-20 23:27:00,1.54752,1.54763,1.54747,1.54747,63200001.0
2005-10-20 23:28:00,1.54725,1.54755,1.5472,1.54748,267499998.0
2005-10-20 23:29:00,1.5472,1.54741,1.5472,1.54741,245199996.0
2005-10-20 23:30:00,1.54731,1.5474,1.54711,1.54725,271599998.0
2005-10-20 23:31:00,1.54727,1.54748,1.54727,1.54745,228599999.0
2005-10-20 23:32:00,1.54721,1.54745,1.5471,1.54742,256699997.0
2005-10-20 23:33:00,1.5473,1.54743,1.54728,1.5474,233200000.0
2005-10-20 23:34:00,1.54741,1.54748,1.54726,1.54735,145400000.0
2005-10-20 23:35:00,1.5473,1.5473,1.5472,1.5472,100699999.0
2005-10-20 23:36:00,1.54722,1.54741,1.54722,1.54737,212100000.0
2005-10-20 23:37:00,1.54732,1.54736,1.54722,1.54722,318400001.0
2005-10-20 23:38:00,1.54733,1.54738,1.54715,1.5472,315399999.0
2005-10-20 23:39:00,1.54723,1.54731,1.54708,1.54731,141600000.0
2005-10-20 23:40:00,1.54713,1.54767,1.54701,1.54767,237900002.0
2005-10-20 23:41:00,1.54735,1.54735,1.54714,1.5472,283500001.0
2005-10-20 23:42:00,1.54732,1.54746,1.5472,1.5472,206100004.0
2005-10-20 23:43:00,1.54737,1.54751,1.5473,1.5474,366199999.0
2005-10-20 23:44:00,1.5472,1.54745,1.5472,1.54745,186699999.0
2005-10-20 23:45:00,1.54738,1.54745,1.54728,1.54737,40000000.0
2005-10-20 23:46:00,1.54748,1.54751,1.54731,1.54743,313900004.0
2005-10-20 23:47:00,1.54728,1.54751,1.54706,1.54729,543200000.0
2005-10-20 23:48:00,1.5474,1.54758,1.54733,1.54749,293100000.0
2005-10-20 23:49:00,1.54748,1.54772,1.54723,1.54737,254099998.0
2005-10-20 23:50:00,1.54752,1.54773,1.54752,1.54773,178900005.0
2005-10-20 23:51:00,1.54755,1.54766,1.54746,1.54754,175700000.0
2005-10-20 23:52:00,1.54732,1.54767,1.5472,1.54744,239800000.0
2005-10-20 23:53:00,1.54747,1.54755,1.5473,1.54741,234500004.0
2005-10-20 23:54:00,1.5475,1.54755,1.54722,1.54722,203399999.0
2005-10-20 23:55:00,1.5475,1.5475,1.54732,1.54732,110200000.0
2005-10-20 23:56:00,1.54748,1.54759,1.54728,1.54739,205100002.0
2005-10-20 23:57:00,1.5475,1.54758,1.54733,1.54745,269200003.0
2005-10-20 23:58:00,1.54741,1.54744,1.54727,1.54733,121000000.0
2005-10-20 23:59:00,1.54697,1.54735,1.54686,1.54713,247300000.0
2005-10-21 00:00:00,1.54745,1.54745,1.5474,1.5474,61500000.0
2005-10-21 00:01:00,1.54735,1.54735,1.5472,1.5472,18100000.0
2005-10-21 00:02:00,1.54733,1.54745,1.54733,1.54735,148599997.0
2005-10-21 00:03:00,1.54731,1.54742,1.54718,1.54742,293100004.0
2005-10-21 00:04:00,1.54734,1.54747,1.54727,1.54736,313399998.0
2005-10-21 00:05:00,1.54726,1.54751,1.54725,1.54739,160599998.0
2005-10-21 00:06:00,1.54728,1.54746,1.54719,1.54735,289999996.0
2005-10-21 00:07:00,1.54705,1.54736,1.54696,1.54736,191999997.0
2005-10-21 00:08:00,1.54721,1.54731,1.54706,1.54722,260699999.0
2005-10-21 00:09:00,1.54722,1.5473,1.54709,1.54719,162800000.0
2005-10-21 00:10:00,1.54716,1.54732,1.54708,1.54708,293799996.0
2005-10-21 00:11:00,1.54723,1.54725,1.54708,1.5471,282400000.0
2005-10-21 00:12:00,1.54685,1.54724,1.54685,1.54712,235800002.0
2005-10-21 00:13:00,1.54713,1.54723,1.54696,1.5471,289899999.0
2005-10-21 00:14:00,1.54718,1.54727,1.54708,1.54727,196300000.0
2005-10-21 00:15:00,1.54715,1.54727,1.54715,1.54723,106199999.0
2005-10-21 00:16:00,1.54717,1.54718,1.54699,1.54713,222900003.0
2005-10-21 00:17:00,1.54709,1.54727,1.547,1.5472,440500002.0
2005-10-21 00:18:00,1.54717,1.54728,1.54699,1.54723,351699996.0
2005-10-21 00:19:00,1.54712,1.54722,1.54701,1.54713,200600001.0
2005-10-21 00:20:00,1.54704,1.54714,1.54685,1.54708,349500007.0
2005-10-21 00:21:00,1.5471,1.54715,1.5469,1.5469,216900003.0
2005-10-21 00:22:00,1.54722,1.54722,1.54688,1.54688,254699996.0
2005-10-21 00:23:00,1.54702,1.54721,1.54683,1.54704,296199998.0
2005-10-21 00:24:00,1.54712,1.54725,1.54696,1.54696,154100001.0
2005-10-21 00:25:00,1.54708,1.54723,1.54698,1.54723,334399997.0
2005-10-21 00:26:00,1.54709,1.54722,1.54703,1.54715,227700002.0
2005-10-21 00:27:00,1.54673,1.54714,1.54653,1.54713,288300005.0
2005-10-21 00:28:00,1.54676,1.54712,1.54668,1.54688,459899999.0
2005-10-21 00:29:00,1.54721,1.54725,1.54702,1.54711,261099999.0
2005-10-21 00:30:00,1.54718,1.54725,1.54705,1.5472,256399996.0
2005-10-21 00:31:00,1.54711,1.54724,1.5471,1.54712,115100002.0
2005-10-21 00:32:00,1.54711,1.54713,1.54699,1.54699,55800000.0
2005-10-21 00:33:00,1.54718,1.5472,1.54703,1.54703,268300002.0
2005-10-21 00:34:00,1.54712,1.54725,1.54702,1.54709,482199994.0
2005-10-21 00:35:00,1.54742,1.54742,1.54696,1.54718,274000005.0
2005-10-21 00:36:00,1.54707,1.54727,1.547,1.54705,319500002.0
2005-10-21 00:37:00,1.54729,1.54731,1.54715,1.54721,75100000.0
2005-10-21 00:38:00,1.54728,1.54728,1.5472,1.54728,114200001.0
2005-10-21 00:39:00,1.54708,1.54738,1.54706,1.54716,381500004.0
2005-10-21 00:40:00,1.54723,1.54723,1.54704,1.54712,169200002.0
2005-10-21 00:41:00,1.54725,1.54725,1.54712,1.54712,17000000.0
2005-10-21 00:42:00,1.5469,1.54707,1.5469,1.54704,236299999.0
2005-10-21 00:43:00,1.5472,1.5472,1.54698,1.54711,325500003.0
2005-10-21 00:44:00,1.54717,1.54722,1.54703,1.54704,195699998.0
2005-10-21 00:45:00,1.54713,1.54713,1.54682,1.54682,198100002.0
2005-10-21 00:46:00,1.54683,1.5473,1.54683,1.5473,195999997.0
2005-10-21 00:47:00,1.54713,1.54728,1.54698,1.54719,238100006.0
2005-10-21 00:48:00,1.54698,1.54705,1.54651,1.5466,237999999.0
2005-10-21 00:49:00,1.54665,1.54704,1.54665,1.54704,378800010.0
2005-10-21 00:50:00,1.54688,1.54712,1.54688,1.54702,352700004.0
2005-10-21 00:51:00,1.54681,1.54715,1.54681,1.54715,154800000.0
2005-10-21 00:52:00,1.54715,1.54725,1.54681,1.54702,308600001.0
2005-10-21 00:53:00,1.54694,1.54715,1.54694,1.54715,301900000.0
2005-10-21 00:54:00,1.54712,1.54712,1.54689,1.54695,221900002.0
2005-10-21 00:55:00,1.5471,1.54717,1.54693,1.547,372799998.0
2005-10-21 00:56:00,1.54697,1.54726,1.54697,1.54726,145799998.0
2005-10-21 00:57:00,1.54723,1.54736,1.54705,1.54715,455900003.0
2005-10-21 00:58:00,1.54738,1.54742,1.5471,1.54734,160200002.0
2005-10-21 00:59:00,1.5472,1.54749,1.5472,1.54749,21600000.0
2005-10-21 01:00:00,1.54744,1.54764,1.54742,1.54752,286799996.0
2005-10-21 01:01:00,1.54747,1.54758,1.54737,1.54741,339200007.0
2005-10-21 01:02:00,1.5475,1.54755,1.5474,1.54748,221800002.0
2005-10-21 01:03:00,1.54755,1.54766,1.54737,1.54752,195099999.0
2005-10-21 01:04:00,1.5475,1.54765,1.54746,1.54756,368999999.0
2005-10-21 01:05:00,1.54756,1.54756,1.54737,1.54737,245599999.0
2005-10-21 01:06:00,1.5474,1.54759,1.5472,1.5473,391599998.0
2005-10-21 01:07:00,1.54745,1.54751,1.54731,1.54743,172000001.0
2005-10-21 01:08:00,1.54745,1.54745,1.54728,1.54733,125600000.0
2005-10-21 01:09:00,1.54739,1.54745,1.54729,1.54745,178100002.0
2005-10-21 01:10:00,1.54738,1.54745,1.5473,1.5474,209499998.0
2005-10-21 01:11:00,1.5474,1.54745,1.5474,1.54745,18400000.0
2005-10-21 01:12:00,1.54722,1.54737,1.54698,1.54708,175800001.0
2005-10-21 01:13:00,1.54705,1.54711,1.5469,1.5469,223700003.0
2005-10-21 01:14:00,1.54712,1.54724,1.54696,1.54712,317800006.0
2005-10-21 01:15:00,1.54713,1.54722,1.54706,1.54718,347499999.0
2005-10-21 01:16:00,1.54725,1.54732,1.54712,1.54732,155000002.0
2005-10-21 01:17:00,1.5473,1.54733,1.54681,1.54681,271200004.0
2005-10-21 01:18:00,1.5472,1.54738,1.5472,1.5473,161399999.0
2005-10-21 01:19:00,1.54731,1.54739,1.54719,1.54739,276100000.0
2005-10-21 01:20:00,1.5475,1.54759,1.5474,1.54759,169500002.0
2005-10-21 01:21:00,1.54755,1.54755,1.5474,1.5474,229499998.0
2005-10-21 01:22:00,1.54755,1.54755,1.5475,1.5475,128500000.0
2005-10-21 01:23:00,1.54731,1.54745,1.54723,1.54729,154100002.0
2005-10-21 01:24:00,1.54716,1.54759,1.54711,1.54733,456200005.0
2005-10-21 01:25:00,1.54705,1.54731,1.54699,1.54699,468300007.0
2005-10-21 01:26:00,1.54749,1.54751,1.54745,1.54745,83100000.0
2005-10-21 01:27:00,1.54745,1.5475,1.5473,1.54738,522099999.0
2005-10-21 01:28:00,1.5475,1.54755,1.54741,1.54748,68100000.0
2005-10-21 01:29:00,1.5475,1.5475,1.5473,1.5473,148200001.0
2005-10-21 01:30:00,1.5475,1.5475,1.54735,1.54735,55199999.0
2005-10-21 01:31:00,1.54747,1.54747,1.54731,1.54731,74300001.0
2005-10-21 01:32:00,1.54745,1.54761,1.54735,1.54756,247399999.0
2005-10-21 01:33:00,1.54732,1.54747,1.54725,1.54725,316400003.0
2005-10-21 01:34:00,1.54732,1.54752,1.54713,1.54735,293200002.0
2005-10-21 01:35:00,1.54718,1.54741,1.54717,1.54726,263800005.0
2005-10-21 01:36:00,1.54737,1.54754,1.54723,1.54735,220800001.0
2005-10-21 01:37:00,1.54726,1.54745,1.54726,1.5474,137400001.0
2005-10-21 01:38:00,1.54735,1.54745,1.54722,1.54745,259799995.0
2005-10-21 01:39:00,1.54742,1.54748,1.54722,1.54722,216799998.0
2005-10-21 01:40:00,1.54736,1.54739,1.54717,1.54722,258799999.0
2005-10-21 01:41:00,1.5472,1.54723,1.54703,1.5471,249499997.0
2005-10-21 01:42:00,1.54708,1.54729,1.54699,1.54708,400600003.0
2005-10-21 01:43:00,1.54719,1.54719,1.5468,1.54684,134899999.0
2005-10-21 01:44:00,1.54665,1.54708,1.5466,1.54699,222100001.0
2005-10-21 01:45:00,1.54682,1.54699,1.54668,1.54683,150299998.0
2005-10-21 01:46:00,1.5471,1.5473,1.54693,1.54723,282900003.0
2005-10-21 01:47:00,1.54728,1.54728,1.54708,1.5471,213399998.0
2005-10-21 01:48:00,1.54722,1.54733,1.54698,1.54698,289399998.0
2005-10-21 01:49:00,1.54683,1.54718,1.54679,1.54703,338199996.0
2005-10-21 01:50:00,1.54713,1.5472,1.5469,1.54698,320700002.0
2005-10-21 01:51:00,1.54712,1.54712,1.54688,1.54708,184199998.0
2005-10-21 01:52:00,1.54714,1.5473,1.54701,1.54711,349800006.0
2005-10-21 01:53:00,1.54733,1.54758,1.54732,1.5475,146199997.0
2005-10-21 01:54:00,1.54757,1.54757,1.54725,1.54744,359900001.0
2005-10-21 01:55:00,1.54718,1.54728,1.54697,1.54719,352899999.0
2005-10-21 01:56:00,1.54715,1.54715,1.547,1.547,59900002.0
2005-10-21 01:57:00,1.54707,1.54719,1.54707,1.54719,91299999.0
2005-10-21 01:58:00,1.54706,1.54715,1.5469,1.5469,216900004.0
2005-10-21 01:59:00,1.5467,1.54692,1.54648,1.54664,243600001.0
2005-10-21 02:00:00,1.54656,1.54674,1.54585,1.5459,162099999.0
2005-10-21 02:01:00,1.54577,1.54583,1.5454,1.5454,153200000.0
2005-10-21 02:02:00,1.54532,1.54544,1.54513,1.54519,340900001.0
2005-10-21 02:03:00,1.54529,1.5455,1.54519,1.54542,289000003.0
2005-10-21 02:04:00,1.5454,1.54542,1.5451,1.54533,288899999.0
2005-10-21 02:05:00,1.54537,1.54548,1.54527,1.54527,199699997.0
2005-10-21 02:06:00,1.54558,1.5456,1.54544,1.54544,325600002.0
2005-10-21 02:07:00,1.54542,1.54559,1.54535,1.54549,504600000.0
2005-10-21 02:08:00,1.54547,1.54561,1.54523,1.54542,250799999.0
2005-10-21 02:09:00,1.54552,1.54582,1.54552,1.54562,363399997.0
2005-10-21 02:10:00,1.54565,1.54577,1.54565,1.54577,67100000.0
2005-10-21 02:11:00,1.54569,1.54582,1.54558,1.54576,305400004.0
2005-10-21 02:12:00,1.54585,1.54595,1.54577,1.54583,110600000.0
2005-10-21 02:13:00,1.54596,1.54682,1.54596,1.54629,302700006.0
2005-10-21 02:14:00,1.54607,1.54622,1.546,1.54611,248400003.0
2005-10-21 02:15:00,1.54624,1.5463,1.5461,1.54628,317099995.0
2005-10-21 02:16:00,1.5461,1.5463,1.54605,1.5463,342600005.0
2005-10-21 02:17:00,1.54625,1.54625,1.54602,1.54604,119900001.0
2005-10-21 02:18:00,1.54616,1.54634,1.54607,1.54613,423699995.0
2005-10-21 02:19:00,1.54607,1.54607,1.54574,1.54578,330599993.0
2005-10-21 02:20:00,1.54577,1.54608,1.54577,1.54608,191599999.0
2005-10-21 02:21:00,1.54606,1.54621,1.54598,1.54605,282500000.0
2005-10-21 02:22:00,1.54603,1.54617,1.54591,1.54593,248400002.0
2005-10-21 02:23:00,1.54609,1.54623,1.546,1.54602,281600004.0
2005-10-21 02:24:00,1.54608,1.54621,1.5457,1.54589,279100000.0
2005-10-21 02:25:00,1.54593,1.54614,1.54593,1.54614,226800002.0
2005-10-21 02:26:00,1.54618,1.54618,1.54604,1.54604,90900000.0
2005-10-21 02:27:00,1.54606,1.54617,1.54584,1.54608,202200000.0
2005-10-21 02:28:00,1.5459,1.5462,1.54585,1.54597,404200000.0
2005-10-21 02:29:00,1.54593,1.5462,1.5458,1.5461,235800002.0
2005-10-21 02:30:00,1.54611,1.54622,1.54593,1.54614,127699999.0
2005-10-21 02:31:00,1.54608,1.54622,1.54601,1.54604,252100004.0
2005-10-21 02:32:00,1.54605,1.54611,1.54579,1.54586,309999999.0
2005-10-21 02:33:00,1.54582,1.54606,1.54582,1.5459,150000000.0
2005-10-21 02:34:00,1.54598,1.54598,1.54569,1.54593,267500002.0
2005-10-21 02:35:00,1.54606,1.54609,1.54586,1.54594,538600001.0
2005-10-21 02:36:00,1.54592,1.54608,1.54581,1.54594,256800004.0
2005-10-21 02:37:00,1.54581,1.54599,1.5458,1.54599,162299999.0
2005-10-21 02:38:00,1.54593,1.54612,1.54592,1.54612,89600004.0
2005-10-21 02:39:00,1.54606,1.54616,1.54597,1.546,191200000.0
2005-10-21 02:40:00,1.54624,1.54627,1.54608,1.54627,251899999.0
2005-10-21 02:41:00,1.54604,1.54637,1.54604,1.54631,449900003.0
2005-10-21 02:42:00,1.5462,1.54635,1.54607,1.5462,221899999.0
2005-10-21 02:43:00,1.54608,1.54621,1.54593,1.54616,299400001.0
2005-10-21 02:44:00,1.54607,1.54621,1.54607,1.54614,118500000.0
2005-10-21 02:45:00,1.54611,1.54627,1.54611,1.54627,115400003.0
2005-10-21 02:46:00,1.54626,1.5464,1.5461,1.54628,299199998.0
2005-10-21 02:47:00,1.54624,1.54634,1.54606,1.54626,231600002.0
2005-10-21 02:48:00,1.54635,1.54638,1.54615,1.5463,145200001.0
2005-10-21 02:49:00,1.5462,1.54624,1.54606,1.54617,309800006.0
2005-10-21 02:50:00,1.54621,1.54634,1.54611,1.54622,437699999.0
2005-10-21 02:51:00,1.54624,1.54632,1.54613,1.54629,330399997.0
2005-10-21 02:52:00,1.5462,1.54633,1.54611,1.54619,196800001.0
2005-10-21 02:53:00,1.54623,1.54631,1.54605,1.54613,236100003.0
2005-10-21 02:54:00,1.54607,1.54613,1.54593,1.54601,297499999.0
2005-10-21 02:55:00,1.54609,1.54616,1.54585,1.54592,320800003.0
2005-10-21 02:56:00,1.54595,1.54611,1.54587,1.54591,309099998.0
2005-10-21 02:57:00,1.54605,1.54605,1.54578,1.54588,369700005.0
2005-10-21 02:58:00,1.54596,1.54603,1.54587,1.54587,259700001.0
2005-10-21 02:59:00,1.54601,1.54611,1.54594,1.54595,199200004.0
2005-10-21 03:00:00,1.54596,1.54618,1.54594,1.54615,313699998.0
2005-10-21 03:01:00,1.54615,1.54619,1.546,1.54602,349000002.0
2005-10-21 03:02:00,1.5459,1.54612,1.5457,1.5459,218000001.0
2005-10-21 03:03:00,1.54596,1.54617,1.54594,1.5461,247600001.0
2005-10-21 03:04:00,1.54603,1.54614,1.54597,1.54611,79100001.0
2005-10-21 03:05:00,1.5462,1.5462,1.5461,1.5461,67000000.0
2005-10-21 03:06:00,1.54606,1.54641,1.54606,1.54634,197299998.0
2005-10-21 03:07:00,1.54618,1.54643,1.54618,1.5464,157900000.0
2005-10-21 03:08:00,1.54617,1.54635,1.54609,1.54618,241099999.0
2005-10-21 03:09:00,1.54607,1.54621,1.54598,1.54605,178200000.0
2005-10-21 03:10:00,1.54612,1.54631,1.54597,1.54597,303399999.0
2005-10-21 03:11:00,1.54605,1.5461,1.54581,1.54598,572799999.0
2005-10-21 03:12:00,1.54602,1.5462,1.54581,1.54614,455899999.0
2005-10-21 03:13:00,1.54606,1.54618,1.54591,1.54601,341099996.0
2005-10-21 03:14:00,1.54583,1.54619,1.54583,1.5461,174199999.0
2005-10-21 03:15:00,1.54616,1.54616,1.54601,1.54602,112300001.0
2005-10-21 03:16:00,1.54596,1.54617,1.54575,1.5459,367199998.0
2005-10-21 03:17:00,1.54583,1.54656,1.54583,1.54615,417900001.0
2005-10-21 03:18:00,1.54599,1.54613,1.5459,1.54594,211000001.0
2005-10-21 03:19:00,1.54615,1.5463,1.54604,1.54604,212800001.0
2005-10-21 03:20:00,1.54591,1.54617,1.54589,1.54609,329200002.0
2005-10-21 03:21:00,1.5461,1.54626,1.5459,1.54608,373199999.0
2005-10-21 03:22:00,1.54601,1.54614,1.54599,1.54609,198099999.0
2005-10-21 03:23:00,1.54593,1.54614,1.54577,1.54591,352699997.0
2005-10-21 03:24:00,1.54601,1.54615,1.54596,1.54615,319799995.0
2005-10-21 03:25:00,1.54593,1.54618,1.5459,1.54606,239099999.0
2005-10-21 03:26:00,1.54603,1.54619,1.54588,1.5461,221800001.0
2005-10-21 03:27:00,1.54597,1.5461,1.54588,1.54597,197799998.0
2005-10-21 03:28:00,1.54596,1.54616,1.54596,1.54608,294199997.0
2005-10-21 03:29:00,1.54609,1.54609,1.54587,1.54597,342700001.0
2005-10-21 03:30:00,1.54609,1.54612,1.54592,1.546,213900002.0
2005-10-21 03:31:00,1.54605,1.54614,1.54586,1.54608,337600000.0
2005-10-21 03:32:00,1.54583,1.54613,1.54583,1.54599,198700001.0
2005-10-21 03:33:00,1.54595,1.54606,1.54591,1.54597,230299998.0
2005-10-21 03:34:00,1.54605,1.54622,1.54598,1.54601,532600001.0
2005-10-21 03:35:00,1.54603,1.54618,1.54587,1.54587,314699998.0
2005-10-21 03:36:00,1.5461,1.54617,1.54593,1.54603,220300003.0
2005-10-21 03:37:00,1.54593,1.54626,1.54593,1.54603,250499998.0
2005-10-21 03:38:00,1.5461,1.54619,1.54599,1.54612,234499995.0
2005-10-21 03:39:00,1.54607,1.5462,1.54602,1.54618,323799999.0
2005-10-21 03:40:00,1.54613,1.54622,1.54592,1.54607,345200001.0
2005-10-21 03:41:00,1.54577,1.54618,1.54563,1.54614,350600000.0
2005-10-21 03:42:00,1.54586,1.54621,1.54566,1.54569,322300003.0
2005-10-21 03:43:00,1.54594,1.54613,1.54582,1.54595,221400000.0
2005-10-21 03:44:00,1.54591,1.54614,1.54591,1.54608,478000000.0
2005-10-21 03:45:00,1.54603,1.54615,1.54595,1.5461,475400004.0
2005-10-21 03:46:00,1.54613,1.54617,1.54595,1.54609,263800000.0
2005-10-21 03:47:00,1.54608,1.54615,1.54595,1.54607,136600001.0
2005-10-21 03:48:00,1.54615,1.54615,1.54593,1.54593,63900000.0
2005-10-21 03:49:00,1.54589,1.54605,1.54588,1.54603,237000001.0
2005-10-21 03:50:00,1.5461,1.54615,1.546,1.54608,172500001.0
2005-10-21 03:51:00,1.54607,1.54614,1.54597,1.54607,216699999.0
2005-10-21 03:52:00,1.54598,1.5461,1.54579,1.5461,259800002.0
2005-10-21 03:53:00,1.54606,1.54618,1.54592,1.54594,257700004.0
2005-10-21 03:54:00,1.54606,1.54615,1.54595,1.5461,345600001.0
2005-10-21 03:55:00,1.54613,1.54613,1.54587,1.54596,220800001.0
2005-10-21 03:56:00,1.54582,1.54612,1.54582,1.54612,299200007.0
2005-10-21 03:57:00,1.54613,1.54613,1.5459,1.54591,118200002.0
2005-10-21 03:58:00,1.54602,1.54618,1.54592,1.54605,240500003.0
2005-10-21 03:59:00,1.54605,1.54617,1.5459,1.54604,316000005.0
2005-10-21 04:00:00,1.54616,1.54628,1.5461,1.5461,296200003.0
2005-10-21 04:01:00,1.54611,1.54628,1.54606,1.54618,424299999.0
2005-10-21 04:02:00,1.54609,1.54622,1.54608,1.54612,311999998.0
2005-10-21 04:03:00,1.54605,1.54617,1.5459,1.5459,324200002.0
2005-10-21 04:04:00,1.54618,1.54622,1.54614,1.54616,142100001.0
2005-10-21 04:05:00,1.54615,1.54645,1.54615,1.54645,248100000.0
2005-10-21 04:06:00,1.54641,1.54665,1.54638,1.54665,334899997.0
2005-10-21 04:07:00,1.54661,1.54661,1.54619,1.54646,309200001.0
2005-10-21 04:08:00,1.5464,1.54655,1.54632,1.54655,181299997.0
2005-10-21 04:09:00,1.54624,1.54646,1.54605,1.54635,139800000.0
2005-10-21 04:10:00,1.54636,1.5465,1.54634,1.54648,229400002.0
2005-10-21 04:11:00,1.54633,1.54633,1.54598,1.54605,269000001.0
2005-10-21 04:12:00,1.5462,1.5463,1.5462,1.5463,117500000.0
2005-10-21 04:13:00,1.54631,1.54639,1.54614,1.54639,343000002.0
2005-10-21 04:14:00,1.5462,1.5463,1.5462,1.5463,28200000.0
2005-10-21 04:15:00,1.54629,1.5464,1.54625,1.5463,207199999.0
2005-10-21 04:16:00,1.54632,1.54638,1.54608,1.54619,358000001.0
2005-10-21 04:17:00,1.54645,1.54647,1.54631,1.54635,260700001.0
2005-10-21 04:18:00,1.54632,1.54643,1.54632,1.54643,49500000.0
2005-10-21 04:19:00,1.54612,1.54638,1.54612,1.54634,379300000.0
2005-10-21 04:20:00,1.54616,1.54632,1.54599,1.54611,96200000.0
2005-10-21 04:21:00,1.54618,1.54627,1.54603,1.5461,226100004.0
2005-10-21 04:22:00,1.54621,1.5463,1.54603,1.54613,374399999.0
2005-10-21 04:23:00,1.54604,1.54626,1.54604,1.54618,451799999.0
2005-10-21 04:24:00,1.54622,1.54633,1.54615,1.5462,266499995.0
2005-10-21 04:25:00,1.54622,1.5463,1.54589,1.5461,172500000.0
2005-10-21 04:26:00,1.54622,1.54626,1.54604,1.5461,378500001.0
2005-10-21 04:27:00,1.54603,1.54613,1.54589,1.546,120199999.0
2005-10-21 04:28:00,1.54606,1.5462,1.54597,1.54609,380300001.0
2005-10-21 04:29:00,1.54584,1.54599,1.54576,1.54586,87400003.0
2005-10-21 04:30:00,1.54585,1.54595,1.54571,1.54583,377100002.0
2005-10-21 04:31:00,1.54584,1.54591,1.54577,1.54583,27800000.0
2005-10-21 04:32:00,1.54568,1.5459,1.54568,1.54576,376000001.0
2005-10-21 04:33:00,1.54593,1.54597,1.54574,1.54591,537100001.0
2005-10-21 04:34:00,1.54585,1.54597,1.54582,1.54597,163400001.0
2005-10-21 04:35:00,1.54599,1.54599,1.54581,1.5459,181400004.0
2005-10-21 04:36:00,1.54595,1.54595,1.5459,1.5459,33600000.0
2005-10-21 04:37:00,1.54594,1.54602,1.54579,1.5459,282200001.0
2005-10-21 04:38:00,1.54578,1.54593,1.54574,1.54593,250400002.0
2005-10-21 04:39:00,1.54588,1.54589,1.5456,1.54571,200999999.0
2005-10-21 04:40:00,1.5459,1.54596,1.54582,1.54582,156199999.0
2005-10-21 04:41:00,1.54591,1.54591,1.54571,1.54571,120700002.0
2005-10-21 04:42:00,1.54579,1.54594,1.54573,1.54581,348100004.0
2005-10-21 04:43:00,1.54579,1.54598,1.54552,1.54552,211500001.0
2005-10-21 04:44:00,1.54585,1.54594,1.54578,1.54585,394600005.0
2005-10-21 04:45:00,1.54561,1.54605,1.54556,1.54567,389800002.0
2005-10-21 04:46:00,1.54568,1.54604,1.54562,1.54582,251099998.0
2005-10-21 04:47:00,1.54575,1.54606,1.54568,1.54579,312400002.0
2005-10-21 04:48:00,1.54572,1.54603,1.54572,1.54575,265999998.0
2005-10-21 04:49:00,1.54587,1.54594,1.54564,1.5458,333500002.0
2005-10-21 04:50:00,1.54567,1.54587,1.54556,1.54573,232799999.0
2005-10-21 04:51:00,1.5459,1.5459,1.5458,1.5458,160500002.0
2005-10-21 04:52:00,1.54588,1.54588,1.54573,1.54581,117899999.0
2005-10-21 04:53:00,1.5457,1.54594,1.54554,1.54583,298300001.0
2005-10-21 04:54:00,1.54582,1.54606,1.54571,1.54579,212500002.0
2005-10-21 04:55:00,1.54574,1.54604,1.54569,1.54583,123999999.0
2005-10-21 04:56:00,1.54605,1.54606,1.54586,1.54606,305699999.0
2005-10-21 04:57:00,1.54598,1.54628,1.54598,1.54628,280399997.0
2005-10-21 04:58:00,1.54618,1.54638,1.54596,1.54602,483299999.0
2005-10-21 04:59:00,1.54596,1.54621,1.54585,1.54606,210900002.0
2005-10-21 05:00:00,1.54625,1.54656,1.54625,1.54643,245300000.0
2005-10-21 05:01:00,1.54642,1.54646,1.54627,1.54641,262100001.0
2005-10-21 05:02:00,1.54621,1.54647,1.54621,1.5464,238800002.0
2005-10-21 05:03:00,1.54609,1.54645,1.54599,1.5463,409800004.0
2005-10-21 05:04:00,1.54626,1.54647,1.54607,1.54625,286600002.0
2005-10-21 05:05:00,1.54645,1.54645,1.54598,1.54603,283299993.0
2005-10-21 05:06:00,1.54605,1.54663,1.54589,1.5461,333299998.0
2005-10-21 05:07:00,1.5465,1.54667,1.54643,1.54643,326799999.0
2005-10-21 05:08:00,1.54642,1.54666,1.54642,1.54661,238700001.0
2005-10-21 05:09:00,1.54645,1.54661,1.54645,1.54661,75499998.0
2005-10-21 05:10:00,1.54665,1.54665,1.54638,1.5465,202600002.0
2005-10-21 05:11:00,1.54655,1.54655,1.54631,1.54631,217700000.0
2005-10-21 05:12:00,1.54647,1.54652,1.54628,1.54645,377700001.0
2005-10-21 05:13:00,1.54652,1.54661,1.54644,1.54652,239100003.0
2005-10-21 05:14:00,1.54652,1.54662,1.54642,1.54642,140700002.0
2005-10-21 05:15:00,1.54643,1.54664,1.54643,1.54644,333299998.0
2005-10-21 05:16:00,1.54659,1.54666,1.54649,1.54652,174999999.0
2005-10-21 05:17:00,1.54669,1.54669,1.54657,1.54657,53500000.0
2005-10-21 05:18:00,1.5464,1.54662,1.5464,1.54646,158700000.0
2005-10-21 05:19:00,1.54631,1.54653,1.54629,1.54639,169600000.0
2005-10-21 05:20:00,1.54632,1.5465,1.54625,1.54634,276300006.0
2005-10-21 05:21:00,1.54638,1.5465,1.54622,1.5464,362700005.0
2005-10-21 05:22:00,1.54645,1.54662,1.54642,1.54652,229500001.0
2005-10-21 05:23:00,1.54651,1.54657,1.54635,1.54645,230800000.0
2005-10-21 05:24:00,1.54617,1.54653,1.54617,1.54641,318899999.0
2005-10-21 05:25:00,1.5463,1.54655,1.5463,1.54652,246300000.0
2005-10-21 05:26:00,1.54647,1.54661,1.54647,1.54661,40000000.0
2005-10-21 05:27:00,1.54639,1.54667,1.54639,1.54651,358300003.0
2005-10-21 05:28:00,1.54655,1.5467,1.54639,1.54649,222200003.0
2005-10-21 05:29:00,1.54669,1.54669,1.54658,1.54662,29200000.0
2005-10-21 05:30:00,1.54655,1.5467,1.54647,1.54668,269999999.0
2005-10-21 05:31:00,1.5467,1.54686,1.54649,1.54678,236300001.0
2005-10-21 05:32:00,1.5467,1.54675,1.5466,1.5466,383200002.0
2005-10-21 05:33:00,1.54639,1.54673,1.54628,1.54641,333699999.0
2005-10-21 05:34:00,1.54597,1.54659,1.54592,1.54643,218099999.0
2005-10-21 05:35:00,1.54661,1.54668,1.54655,1.54662,154200000.0
2005-10-21 05:36:00,1.54656,1.54672,1.54637,1.54662,188900003.0
2005-10-21 05:37:00,1.54636,1.5468,1.54622,1.54643,347300004.0
2005-10-21 05:38:00,1.54675,1.54677,1.54675,1.54677,37600000.0
2005-10-21 05:39:00,1.54633,1.54678,1.54633,1.54659,279800001.0
2005-10-21 05:40:00,1.54638,1.54667,1.5462,1.5465,400500000.0
2005-10-21 05:41:00,1.54662,1.54675,1.54662,1.54675,25300000.0
2005-10-21 05:42:00,1.54666,1.54666,1.54647,1.54647,135799997.0
2005-10-21 05:43:00,1.5464,1.54671,1.54639,1.54671,249199999.0
2005-10-21 05:44:00,1.54666,1.54684,1.54619,1.54635,265599997.0
2005-10-21 05:45:00,1.5467,1.54675,1.54661,1.54661,119299999.0
2005-10-21 05:46:00,1.54608,1.54655,1.54602,1.54647,482200000.0
2005-10-21 05:47:00,1.54673,1.54688,1.54656,1.54688,349999999.0
2005-10-21 05:48:00,1.54678,1.54688,1.54637,1.54648,405000003.0
2005-10-21 05:49:00,1.54648,1.54669,1.54638,1.54652,408900000.0
2005-10-21 05:50:00,1.54674,1.54707,1.54674,1.54701,285299998.0
2005-10-21 05:51:00,1.54705,1.54751,1.54694,1.54721,231800000.0
2005-10-21 05:52:00,1.54719,1.54735,1.54703,1.54703,327000000.0
2005-10-21 05:53:00,1.54696,1.54722,1.54691,1.54707,447400004.0
2005-10-21 05:54:00,1.54705,1.5472,1.54691,1.54691,304700004.0
2005-10-21 05:55:00,1.54704,1.54713,1.54682,1.54692,234800000.0
2005-10-21 05:56:00,1.54692,1.54708,1.54683,1.54685,281400001.0
2005-10-21 05:57:00,1.54683,1.54696,1.5468,1.54696,245400001.0
2005-10-21 05:58:00,1.54697,1.54706,1.54673,1.54673,368100001.0
2005-10-21 05:59:00,1.54684,1.54695,1.54675,1.5469,449499999.0
2005-10-21 06:00:00,1.54668,1.54712,1.54654,1.54686,407099996.0
2005-10-21 06:01:00,1.54697,1.54713,1.54679,1.54681,326100001.0
2005-10-21 06:02:00,1.54698,1.54711,1.5469,1.54695,181599997.0
2005-10-21 06:03:00,1.54695,1.54702,1.54679,1.54695,294699996.0
2005-10-21 06:04:00,1.5466,1.54685,1.54647,1.54662,250000002.0
2005-10-21 06:05:00,1.547,1.54707,1.5469,1.5469,332199997.0
2005-10-21 06:06:00,1.54705,1.54705,1.54683,1.54688,411900001.0
2005-10-21 06:07:00,1.54688,1.54718,1.54678,1.54718,473900006.0
2005-10-21 06:08:00,1.547,1.54705,1.54678,1.54678,430500003.0
2005-10-21 06:09:00,1.54718,1.54718,1.54681,1.54703,369500004.0
2005-10-21 06:10:00,1.54692,1.54703,1.5465,1.5465,264599997.0
2005-10-21 06:11:00,1.54691,1.54707,1.54657,1.54657,348499996.0
2005-10-21 06:12:00,1.54727,1.54727,1.54666,1.54685,300899998.0
2005-10-21 06:13:00,1.54648,1.54713,1.54648,1.54713,195600002.0
2005-10-21 06:14:00,1.5466,1.54709,1.54659,1.54669,267099999.0
2005-10-21 06:15:00,1.54699,1.54712,1.5469,1.54702,353799999.0
2005-10-21 06:16:00,1.54704,1.54704,1.54687,1.54692,209000002.0
2005-10-21 06:17:00,1.54702,1.54709,1.54693,1.54693,334100001.0
2005-10-21 06:18:00,1.54705,1.54722,1.54671,1.54685,259900001.0
2005-10-21 06:19:00,1.54688,1.54705,1.54682,1.54695,278000004.0
2005-10-21 06:20:00,1.54705,1.54705,1.54684,1.54689,278000004.0
2005-10-21 06:21:00,1.54705,1.54705,1.547,1.547,20800000.0
2005-10-21 06:22:00,1.54709,1.54717,1.54691,1.54691,226900001.0
2005-10-21 06:23:00,1.54698,1.54711,1.54675,1.547,432900002.0
2005-10-21 06:24:00,1.5469,1.54712,1.54685,1.54712,162100003.0
2005-10-21 06:25:00,1.54697,1.54708,1.54687,1.54697,246200001.0
2005-10-21 06:26:00,1.54707,1.54707,1.54674,1.54683,216600000.0
2005-10-21 06:27:00,1.54702,1.54709,1.54666,1.54682,214300000.0
2005-10-21 06:28:00,1.54709,1.54715,1.54691,1.54708,208699999.0
2005-10-21 06:29:00,1.54706,1.54714,1.54695,1.54713,301299998.0
2005-10-21 06:30:00,1.54705,1.54722,1.54698,1.54714,147000001.0
2005-10-21 06:31:00,1.54704,1.54716,1.54696,1.54704,75900000.0
2005-10-21 06:32:00,1.54706,1.54716,1.54698,1.54702,371400005.0
2005-10-21 06:33:00,1.54697,1.54708,1.54677,1.54692,396100002.0
2005-10-21 06:34:00,1.54708,1.54708,1.54684,1.54696,148399999.0
2005-10-21 06:35:00,1.5472,1.54739,1.54663,1.54663,361699999.0
2005-10-21 06:36:00,1.54691,1.54699,1.54671,1.54699,162699999.0
2005-10-21 06:37:00,1.547,1.54704,1.54695,1.54695,67199999.0
2005-10-21 06:38:00,1.54692,1.54704,1.54682,1.54692,76700001.0
2005-10-21 06:39:00,1.5469,1.54705,1.54678,1.54705,275600003.0
2005-10-21 06:40:00,1.54704,1.54716,1.54688,1.54688,326500002.0
2005-10-21 06:41:00,1.54687,1.54708,1.54683,1.54702,282000000.0
2005-10-21 06:42:00,1.54697,1.54697,1.54677,1.54683,447499996.0
2005-10-21 06:43:00,1.5466,1.54691,1.5466,1.54691,186300006.0
2005-10-21 06:44:00,1.5467,1.54689,1.54662,1.5468,305899998.0
2005-10-21 06:45:00,1.54674,1.54692,1.54668,1.54682,310300001.0
2005-10-21 06:46:00,1.54658,1.5471,1.54652,1.5467,274699999.0
2005-10-21 06:47:00,1.54678,1.54689,1.54673,1.54678,285199999.0
2005-10-21 06:48:00,1.54673,1.54701,1.54673,1.54685,119699999.0
2005-10-21 06:49:00,1.54687,1.54698,1.54665,1.54683,383699995.0
2005-10-21 06:50:00,1.5467,1.547,1.54669,1.547,345199997.0
2005-10-21 06:51:00,1.54681,1.54693,1.54679,1.54687,20400000.0
2005-10-21 06:52:00,1.54668,1.54678,1.54652,1.54664,339199998.0
2005-10-21 06:53:00,1.54662,1.54662,1.54645,1.54648,317899998.0
2005-10-21 06:54:00,1.54662,1.54683,1.54651,1.54665,328199996.0
2005-10-21 06:55:00,1.54688,1.547,1.54677,1.5468,382800002.0
2005-10-21 06:56:00,1.54665,1.54681,1.54647,1.54681,302800000.0
2005-10-21 06:57:00,1.54662,1.54678,1.5466,1.54678,209399998.0
2005-10-21 06:58:00,1.54683,1.54687,1.54673,1.54673,302200004.0
2005-10-21 06:59:00,1.54678,1.5469,1.54671,1.54675,174500000.0
2005-10-21 07:00:00,1.54658,1.54673,1.54645,1.54655,471700009.0
2005-10-21 07:01:00,1.54639,1.54678,1.54639,1.54678,185999995.0
2005-10-21 07:02:00,1.54679,1.54696,1.54664,1.54674,358300004.0
2005-10-21 07:03:00,1.54667,1.54678,1.54665,1.54678,225099999.0
2005-10-21 07:04:00,1.54671,1.54684,1.54651,1.54677,336500002.0
2005-10-21 07:05:00,1.54677,1.54677,1.54647,1.54657,253900000.0
2005-10-21 07:06:00,1.54652,1.54678,1.54652,1.54666,339399996.0
2005-10-21 07:07:00,1.54654,1.54671,1.54654,1.54662,152799998.0
2005-10-21 07:08:00,1.54658,1.54696,1.54658,1.5467,449500004.0
2005-10-21 07:09:00,1.54668,1.54706,1.54661,1.5467,302999998.0
2005-10-21 07:10:00,1.54675,1.54677,1.54651,1.54659,212499999.0
2005-10-21 07:11:00,1.54659,1.54676,1.54659,1.54676,244399998.0
2005-10-21 07:12:00,1.54679,1.54682,1.54664,1.54664,189500001.0
2005-10-21 07:13:00,1.5465,1.54675,1.5465,1.54668,206599996.0
2005-10-21 07:14:00,1.54665,1.54675,1.54654,1.54666,95799999.0
2005-10-21 07:15:00,1.54671,1.54683,1.5465,1.54675,289800001.0
2005-10-21 07:16:00,1.5466,1.54685,1.54658,1.54658,382600004.0
2005-10-21 07:17:00,1.54682,1.54687,1.54672,1.54687,221899996.0
2005-10-21 07:18:00,1.54664,1.54702,1.54664,1.54685,165900001.0
2005-10-21 07:19:00,1.54664,1.54677,1.54664,1.54677,24000000.0
2005-10-21 07:20:00,1.54664,1.54685,1.54664,1.54678,335600001.0
2005-10-21 07:21:00,1.54676,1.54679,1.54661,1.54668,241800000.0
2005-10-21 07:22:00,1.54661,1.54694,1.54661,1.54694,447000005.0
2005-10-21 07:23:00,1.54677,1.54698,1.5467,1.54687,354600002.0
2005-10-21 07:24:00,1.54688,1.54695,1.54675,1.54688,266900003.0
2005-10-21 07:25:00,1.54673,1.54687,1.54671,1.54687,328800002.0
2005-10-21 07:26:00,1.54694,1.54694,1.54657,1.54675,232899999.0
2005-10-21 07:27:00,1.54676,1.54688,1.54667,1.54688,144500001.0
2005-10-21 07:28:00,1.54679,1.54693,1.54671,1.54684,370400001.0
2005-10-21 07:29:00,1.5467,1.54693,1.5467,1.54678,422199997.0
2005-10-21 07:30:00,1.54683,1.54683,1.54666,1.54668,184499997.0
2005-10-21 07:31:00,1.54659,1.54677,1.54648,1.54648,165600002.0
2005-10-21 07:32:00,1.54668,1.54681,1.54655,1.54667,281099999.0
2005-10-21 07:33:00,1.54685,1.547,1.54678,1.54691,111100000.0
2005-10-21 07:34:00,1.54701,1.54709,1.54691,1.54697,306100003.0
2005-10-21 07:35:00,1.54706,1.54739,1.54702,1.54737,440800006.0
2005-10-21 07:36:00,1.54744,1.54744,1.54722,1.54743,223400000.0
2005-10-21 07:37:00,1.54719,1.54739,1.54714,1.54732,114200000.0
2005-10-21 07:38:00,1.54734,1.54736,1.54725,1.54725,78300001.0
2005-10-21 07:39:00,1.54742,1.54761,1.54737,1.54742,210200000.0
2005-10-21 07:40:00,1.54749,1.5476,1.54738,1.54751,264600004.0
2005-10-21 07:41:00,1.54747,1.54753,1.54717,1.54743,379299999.0
2005-10-21 07:42:00,1.54737,1.54754,1.54734,1.5475,240900002.0
2005-10-21 07:43:00,1.54733,1.54751,1.5473,1.54747,321599999.0
2005-10-21 07:44:00,1.54742,1.54752,1.54735,1.54743,230300001.0
2005-10-21 07:45:00,1.54748,1.5475,1.54735,1.54738,288899997.0
2005-10-21 07:46:00,1.5476,1.54762,1.54738,1.54761,582600002.0
2005-10-21 07:47:00,1.54759,1.54773,1.54753,1.54762,366700002.0
2005-10-21 07:48:00,1.54753,1.54781,1.54729,1.54749,312399998.0
2005-10-21 07:49:00,1.54715,1.54751,1.54699,1.54741,324400001.0
2005-10-21 07:50:00,1.54715,1.54739,1.547,1.54734,353999995.0
2005-10-21 07:51:00,1.54739,1.54766,1.54724,1.54729,287600005.0
2005-10-21 07:52:00,1.54758,1.5477,1.54746,1.54752,334699999.0
2005-10-21 07:53:00,1.54755,1.54767,1.54744,1.54767,235100000.0
2005-10-21 07:54:00,1.54748,1.54783,1.54736,1.54772,341700006.0
2005-10-21 07:55:00,1.5476,1.5477,1.5476,1.5477,56500000.0
2005-10-21 07:56:00,1.54777,1.54782,1.54753,1.54759,380399999.0
2005-10-21 07:57:00,1.54751,1.54761,1.54739,1.54739,189500002.0
2005-10-21 07:58:00,1.54747,1.54749,1.54724,1.54738,318499999.0
2005-10-21 07:59:00,1.54755,1.54755,1.54739,1.5474,446499996.0
2005-10-21 08:00:00,1.54755,1.54767,1.54744,1.54767,185099998.0
2005-10-21 08:01:00,1.54759,1.54773,1.54743,1.54766,416399996.0
2005-10-21 08:02:00,1.5477,1.5477,1.54737,1.54747,214199999.0
2005-10-21 08:03:00,1.54755,1.54767,1.5474,1.54754,198000003.0
2005-10-21 08:04:00,1.54757,1.54776,1.54742,1.54767,309400004.0
2005-10-21 08:05:00,1.54768,1.54772,1.54765,1.54765,108900004.0
2005-10-21 08:06:00,1.5477,1.54781,1.54744,1.54744,248700000.0
2005-10-21 08:07:00,1.54759,1.54775,1.54747,1.54767,506299997.0
2005-10-21 08:08:00,1.54749,1.54766,1.54746,1.54746,312800002.0
2005-10-21 08:09:00,1.54747,1.54757,1.54733,1.54742,252500001.0
2005-10-21 08:10:00,1.54754,1.54759,1.54731,1.54753,444199998.0
2005-10-21 08:11:00,1.54732,1.54754,1.54732,1.54749,204400004.0
2005-10-21 08:12:00,1.54735,1.54735,1.5472,1.5472,41500002.0
2005-10-21 08:13:00,1.54737,1.54741,1.5472,1.54729,592100002.0
2005-10-21 08:14:00,1.54732,1.54751,1.54726,1.54726,285700001.0
2005-10-21 08:15:00,1.54722,1.54749,1.54716,1.54726,360600002.0
2005-10-21 08:16:00,1.54712,1.54727,1.54688,1.54725,451199991.0
2005-10-21 08:17:00,1.54718,1.54727,1.547,1.54727,271900005.0
2005-10-21 08:18:00,1.54728,1.54728,1.54716,1.54728,82300000.0
2005-10-21 08:19:00,1.54725,1.54725,1.54702,1.54717,355700002.0
2005-10-21 08:20:00,1.54711,1.54735,1.54701,1.54703,275300002.0
2005-10-21 08:21:00,1.54684,1.54723,1.54684,1.54723,212299998.0
2005-10-21 08:22:00,1.54725,1.54726,1.54703,1.54704,345599998.0
2005-10-21 08:23:00,1.54718,1.54721,1.54697,1.54713,376400001.0
2005-10-21 08:24:00,1.5471,1.54722,1.54699,1.54715,342699992.0
2005-10-21 08:25:00,1.54707,1.54725,1.54705,1.54725,372899998.0
2005-10-21 08:26:00,1.5472,1.5472,1.54693,1.54698,160500003.0
2005-10-21 08:27:00,1.5468,1.54713,1.5468,1.54713,259599998.0
2005-10-21 08:28:00,1.54706,1.54706,1.54683,1.54683,166100002.0
2005-10-21 08:29:00,1.54697,1.54712,1.54692,1.54703,234000000.0
2005-10-21 08:30:00,1.54696,1.54704,1.54673,1.54704,304299999.0
2005-10-21 08:31:00,1.54677,1.54698,1.54669,1.54688,194899999.0
2005-10-21 08:32:00,1.54677,1.54688,1.54669,1.54671,300000001.0
2005-10-21 08:33:00,1.54696,1.54696,1.54673,1.54673,265500001.0
2005-10-21 08:34:00,1.54685,1.547,1.54678,1.54688,220300002.0
2005-10-21 08:35:00,1.547,1.547,1.54675,1.54684,287599996.0
2005-10-21 08:36:00,1.54692,1.54692,1.54673,1.5468,125100000.0
2005-10-21 08:37:00,1.5469,1.54693,1.54673,1.54686,154700000.0
2005-10-21 08:38:00,1.54672,1.54694,1.54672,1.54683,360200001.0
2005-10-21 08:39:00,1.54667,1.54683,1.54665,1.54675,248400002.0
2005-10-21 08:40:00,1.54678,1.54685,1.54668,1.54676,445800001.0
2005-10-21 08:41:00,1.54696,1.54707,1.54687,1.54702,325900001.0
2005-10-21 08:42:00,1.547,1.54707,1.54687,1.54695,372199997.0
2005-10-21 08:43:00,1.54711,1.54715,1.54693,1.54705,301000001.0
2005-10-21 08:44:00,1.54688,1.54696,1.54678,1.54683,253999997.0
2005-10-21 08:45:00,1.54705,1.5471,1.54662,1.5469,259199999.0
2005-10-21 08:46:00,1.54681,1.54691,1.54666,1.54677,292999999.0
2005-10-21 08:47:00,1.54685,1.54697,1.5467,1.54681,339099999.0
2005-10-21 08:48:00,1.54682,1.54701,1.54668,1.54698,244700002.0
2005-10-21 08:49:00,1.54674,1.54698,1.54674,1.54692,291100001.0
2005-10-21 08:50:00,1.54677,1.54707,1.54677,1.54693,378599998.0
2005-10-21 08:51:00,1.54698,1.54698,1.54677,1.54677,229100001.0
2005-10-21 08:52:00,1.54689,1.54689,1.54682,1.54689,66700000.0
2005-10-21 08:53:00,1.54673,1.5468,1.54661,1.54678,285799999.0
2005-10-21 08:54:00,1.54655,1.54682,1.54655,1.54676,227700001.0
2005-10-21 08:55:00,1.54673,1.54681,1.54667,1.54674,75900002.0
2005-10-21 08:56:00,1.54672,1.5468,1.54658,1.54658,225000001.0
2005-10-21 08:57:00,1.54666,1.54675,1.54654,1.54665,115800000.0
2005-10-21 08:58:00,1.54678,1.5469,1.54664,1.54674,467900001.0
2005-10-21 08:59:00,1.54672,1.54673,1.54662,1.54668,90600001.0
2005-10-21 09:00:00,1.54651,1.54671,1.54647,1.54658,255800000.0
2005-10-21 09:01:00,1.54636,1.54664,1.54636,1.54664,207400000.0
2005-10-21 09:02:00,1.54669,1.54673,1.54659,1.54667,163799999.0
2005-10-21 09:03:00,1.54638,1.54656,1.54633,1.54637,204600002.0
2005-10-21 09:04:00,1.5464,1.54662,1.5464,1.54662,285200007.0
2005-10-21 09:05:00,1.54658,1.54671,1.54647,1.54662,261999998.0
2005-10-21 09:06:00,1.54658,1.54668,1.54639,1.54662,180600001.0
2005-10-21 09:07:00,1.54661,1.54661,1.54636,1.54645,257099993.0
2005-10-21 09:08:00,1.54649,1.54672,1.54644,1.54672,247099999.0
2005-10-21 09:09:00,1.54653,1.54666,1.54637,1.54658,277499999.0
2005-10-21 09:10:00,1.54641,1.54653,1.54639,1.54647,72699998.0
2005-10-21 09:11:00,1.54637,1.54645,1.54626,1.5463,316200000.0
2005-10-21 09:12:00,1.54633,1.54659,1.54633,1.54651,200300003.0
2005-10-21 09:13:00,1.54642,1.54663,1.54642,1.54663,170599999.0
2005-10-21 09:14:00,1.54666,1.5468,1.54659,1.54661,296500001.0
2005-10-21 09:15:00,1.54659,1.54681,1.54658,1.54672,233199996.0
2005-10-21 09:16:00,1.54671,1.5468,1.54667,1.54668,238600001.0
2005-10-21 09:17:00,1.54664,1.54677,1.54664,1.54677,89400002.0
2005-10-21 09:18:00,1.54678,1.54683,1.54676,1.54679,100300004.0
2005-10-21 09:19:00,1.54666,1.54671,1.54654,1.54664,315700000.0
2005-10-21 09:20:00,1.54652,1.54675,1.54643,1.54664,243200001.0
2005-10-21 09:21:00,1.54648,1.54666,1.54644,1.54658,293900002.0
2005-10-21 09:22:00,1.54674,1.54679,1.54664,1.54673,259100001.0
2005-10-21 09:23:00,1.54668,1.54668,1.54647,1.54652,197400003.0
2005-10-21 09:24:00,1.54645,1.54669,1.54645,1.54663,458900000.0
2005-10-21 09:25:00,1.54658,1.54671,1.54647,1.54658,319900000.0
2005-10-21 09:26:00,1.54653,1.54661,1.54647,1.54654,85400002.0
2005-10-21 09:27:00,1.54637,1.54655,1.54624,1.54655,314899998.0
2005-10-21 09:28:00,1.54647,1.54654,1.54631,1.54631,311399995.0
2005-10-21 09:29:00,1.54635,1.54658,1.54635,1.54658,198900002.0
2005-10-21 09:30:00,1.54662,1.5468,1.54661,1.54672,304500002.0
2005-10-21 09:31:00,1.54655,1.54664,1.54641,1.54641,394000005.0
2005-10-21 09:32:00,1.54652,1.54652,1.54638,1.54651,68600000.0
2005-10-21 09:33:00,1.54647,1.54647,1.54615,1.54619,360399998.0
2005-10-21 09:34:00,1.54622,1.54635,1.54616,1.54621,291099995.0
2005-10-21 09:35:00,1.54631,1.54652,1.54631,1.54652,303200001.0
2005-10-21 09:36:00,1.54629,1.54647,1.54623,1.5464,253100001.0
2005-10-21 09:37:00,1.54625,1.54644,1.54624,1.54628,332200005.0
2005-10-21 09:38:00,1.54647,1.54669,1.54637,1.54656,309500003.0
2005-10-21 09:39:00,1.54667,1.54673,1.54655,1.54655,203100002.0
2005-10-21 09:40:00,1.5465,1.5466,1.5465,1.5466,82300000.0
2005-10-21 09:41:00,1.54665,1.54674,1.54656,1.5467,239500005.0
2005-10-21 09:42:00,1.54674,1.5468,1.54658,1.54665,153000000.0
2005-10-21 09:43:00,1.54666,1.5468,1.54655,1.54662,404300006.0
2005-10-21 09:44:00,1.54647,1.54658,1.54632,1.54649,194800000.0
2005-10-21 09:45:00,1.5466,1.5466,1.54642,1.54642,136500003.0
2005-10-21 09:46:00,1.54656,1.54666,1.54654,1.54666,168500002.0
2005-10-21 09:47:00,1.54662,1.54669,1.54644,1.54644,286399997.0
2005-10-21 09:48:00,1.54652,1.54669,1.54644,1.54659,441900005.0
2005-10-21 09:49:00,1.54662,1.54678,1.54662,1.54678,163500003.0
2005-10-21 09:50:00,1.54674,1.54692,1.54661,1.54692,410700000.0
2005-10-21 09:51:00,1.54692,1.54693,1.54669,1.54693,261900003.0
2005-10-21 09:52:00,1.54684,1.54684,1.54671,1.54673,109200002.0
2005-10-21 09:53:00,1.5467,1.54692,1.54665,1.54692,137100000.0
2005-10-21 09:54:00,1.54687,1.54697,1.54676,1.54688,280699998.0
2005-10-21 09:55:00,1.54686,1.54686,1.54652,1.54664,151899999.0
2005-10-21 09:56:00,1.54647,1.5467,1.54646,1.5465,481400011.0
2005-10-21 09:57:00,1.54656,1.54662,1.54649,1.54649,322499999.0
2005-10-21 09:58:00,1.54662,1.54671,1.54643,1.54654,287299994.0
2005-10-21 09:59:00,1.54662,1.54675,1.54653,1.54658,329099999.0
2005-10-21 10:00:00,1.54661,1.54675,1.54653,1.54668,287500001.0
2005-10-21 10:01:00,1.5466,1.54667,1.54647,1.54664,350200007.0
2005-10-21 10:02:00,1.54638,1.54662,1.54632,1.54651,380399997.0
2005-10-21 10:03:00,1.54644,1.54659,1.54634,1.54638,546599999.0
2005-10-21 10:04:00,1.54654,1.54662,1.54654,1.54662,64699999.0
2005-10-21 10:05:00,1.54636,1.54665,1.54636,1.54665,217400000.0
2005-10-21 10:06:00,1.54654,1.54672,1.54646,1.54662,313000003.0
2005-10-21 10:07:00,1.54669,1.54687,1.54653,1.54672,166700000.0
2005-10-21 10:08:00,1.54683,1.547,1.54657,1.54689,399400006.0
2005-10-21 10:09:00,1.54674,1.547,1.54669,1.54683,226200000.0
2005-10-21 10:10:00,1.54683,1.54685,1.54662,1.54669,365300001.0
2005-10-21 10:11:00,1.54676,1.54697,1.54673,1.54684,353899999.0
2005-10-21 10:12:00,1.54684,1.54692,1.54647,1.54647,253200004.0
2005-10-21 10:13:00,1.54668,1.54675,1.54662,1.5467,144700004.0
2005-10-21 10:14:00,1.54671,1.54683,1.54658,1.54683,273300000.0
2005-10-21 10:15:00,1.54687,1.54698,1.54683,1.54683,246000000.0
2005-10-21 10:16:00,1.54697,1.54702,1.54683,1.54684,444800009.0
2005-10-21 10:17:00,1.5468,1.5469,1.54665,1.54676,336399996.0
2005-10-21 10:18:00,1.54682,1.54691,1.54667,1.54667,267500004.0
2005-10-21 10:19:00,1.54673,1.54688,1.54673,1.54684,365900009.0
2005-10-21 10:20:00,1.5468,1.54683,1.54659,1.54672,357700000.0
2005-10-21 10:21:00,1.54655,1.54685,1.54655,1.54684,164800001.0
2005-10-21 10:22:00,1.54694,1.54708,1.54681,1.54681,237200001.0
2005-10-21 10:23:00,1.54703,1.54707,1.54681,1.54699,205500000.0
2005-10-21 10:24:00,1.54693,1.54702,1.54674,1.54702,260999996.0
2005-10-21 10:25:00,1.54692,1.54702,1.5466,1.5468,454199997.0
2005-10-21 10:26:00,1.54673,1.54685,1.54661,1.54679,235100002.0
2005-10-21 10:27:00,1.54675,1.54695,1.54675,1.54689,377799998.0
2005-10-21 10:28:00,1.54682,1.54683,1.54664,1.54675,166800000.0
2005-10-21 10:29:00,1.54688,1.54691,1.54671,1.54671,198500000.0
2005-10-21 10:30:00,1.54688,1.54712,1.54687,1.54707,255200001.0
2005-10-21 10:31:00,1.547,1.54721,1.54692,1.54712,334499998.0
2005-10-21 10:32:00,1.54711,1.54721,1.54694,1.54694,274900001.0
2005-10-21 10:33:00,1.54702,1.5472,1.5469,1.54701,201199999.0
2005-10-21 10:34:00,1.54694,1.5471,1.54685,1.54697,155800001.0
2005-10-21 10:35:00,1.54694,1.54698,1.54665,1.54665,168700004.0
2005-10-21 10:36:00,1.54666,1.54677,1.54656,1.54658,215100002.0
2005-10-21 10:37:00,1.54657,1.54664,1.54634,1.54642,295600006.0
2005-10-21 10:38:00,1.54638,1.54653,1.5463,1.5464,291600004.0
2005-10-21 10:39:00,1.5464,1.54645,1.5463,1.54638,283700004.0
2005-10-21 10:40:00,1.5463,1.54636,1.54612,1.54628,228800001.0
2005-10-21 10:41:00,1.54625,1.54634,1.54611,1.54611,428499997.0
2005-10-21 10:42:00,1.54611,1.54637,1.54611,1.54637,166200000.0
2005-10-21 10:43:00,1.54633,1.54643,1.54601,1.54643,467500001.0
2005-10-21 10:44:00,1.54633,1.54642,1.54613,1.54636,258799998.0
2005-10-21 10:45:00,1.54627,1.5464,1.54615,1.54628,218900002.0
2005-10-21 10:46:00,1.54605,1.54629,1.54605,1.5461,315799997.0
2005-10-21 10:47:00,1.54628,1.54628,1.54609,1.54609,144800000.0
2005-10-21 10:48:00,1.54622,1.54635,1.54622,1.54635,67800002.0
2005-10-21 10:49:00,1.54625,1.5465,1.54625,1.54642,225399997.0
2005-10-21 10:50:00,1.54628,1.54634,1.54612,1.54622,299200006.0
2005-10-21 10:51:00,1.54619,1.54637,1.54601,1.54627,391200000.0
2005-10-21 10:52:00,1.54618,1.54635,1.54615,1.54625,241200001.0
2005-10-21 10:53:00,1.54633,1.54635,1.54618,1.54628,131600003.0
2005-10-21 10:54:00,1.54624,1.54642,1.54621,1.5463,356799999.0
2005-10-21 10:55:00,1.54627,1.54644,1.54614,1.54626,357600006.0
2005-10-21 10:56:00,1.54645,1.54648,1.54624,1.54645,430600001.0
2005-10-21 10:57:00,1.5464,1.54646,1.54624,1.54639,342599997.0
2005-10-21 10:58:00,1.54638,1.54641,1.54625,1.54625,156399997.0
2005-10-21 10:59:00,1.54631,1.54631,1.54602,1.54615,144599998.0
2005-10-21 11:00:00,1.54625,1.54625,1.54599,1.54599,236400000.0
2005-10-21 11:01:00,1.54627,1.54633,1.54609,1.54625,184100003.0
2005-10-21 11:02:00,1.54637,1.54644,1.54616,1.54616,308599997.0
2005-10-21 11:03:00,1.5463,1.54641,1.54622,1.54626,200000000.0
2005-10-21 11:04:00,1.54614,1.54638,1.54603,1.5463,310200001.0
2005-10-21 11:05:00,1.54624,1.54651,1.54624,1.54651,230200001.0
2005-10-21 11:06:00,1.54647,1.54662,1.54646,1.54648,308400003.0
2005-10-21 11:07:00,1.54655,1.54655,1.5464,1.5464,94800000.0
2005-10-21 11:08:00,1.5465,1.5465,1.5464,1.5464,86099998.0
2005-10-21 11:09:00,1.5465,1.54655,1.54633,1.54648,121399998.0
2005-10-21 11:10:00,1.54639,1.5465,1.54632,1.54647,193500001.0
2005-10-21 11:11:00,1.54644,1.54663,1.54644,1.54652,380299998.0
2005-10-21 11:12:00,1.54639,1.54655,1.54634,1.5465,295900003.0
2005-10-21 11:13:00,1.5465,1.54655,1.5463,1.54646,300900004.0
2005-10-21 11:14:00,1.5465,1.54658,1.54641,1.5465,354400007.0
2005-10-21 11:15:00,1.5465,1.5465,1.54629,1.54642,210400000.0
2005-10-21 11:16:00,1.54632,1.54659,1.54632,1.54642,170799998.0
2005-10-21 11:17:00,1.54642,1.54659,1.54626,1.54641,291100000.0
2005-10-21 11:18:00,1.54639,1.54657,1.54638,1.54657,199399999.0
2005-10-21 11:19:00,1.54643,1.54643,1.54621,1.54631,380699997.0
2005-10-21 11:20:00,1.54625,1.54638,1.54615,1.54637,366900003.0
2005-10-21 11:21:00,1.54638,1.54652,1.54632,1.54652,272199999.0
2005-10-21 11:22:00,1.54628,1.54648,1.54624,1.54641,159099999.0
2005-10-21 11:23:00,1.54645,1.54652,1.54629,1.54629,196300000.0
2005-10-21 11:24:00,1.54645,1.54655,1.5463,1.54639,425400001.0
2005-10-21 11:25:00,1.5464,1.54662,1.54626,1.54662,305400000.0
2005-10-21 11:26:00,1.54663,1.5467,1.54642,1.5465,468999994.0
2005-10-21 11:27:00,1.54643,1.54663,1.54642,1.54663,199000002.0
2005-10-21 11:28:00,1.54655,1.54663,1.54645,1.54645,259499999.0
2005-10-21 11:29:00,1.5464,1.54655,1.54636,1.54648,289399998.0
2005-10-21 11:30:00,1.54653,1.54658,1.54634,1.54641,358000002.0
2005-10-21 11:31:00,1.54657,1.54662,1.54644,1.54644,274800006.0
2005-10-21 11:32:00,1.54638,1.54649,1.54619,1.54643,497200003.0
2005-10-21 11:33:00,1.54643,1.54649,1.54631,1.54638,258999995.0
2005-10-21 11:34:00,1.54637,1.54642,1.54617,1.54623,458400000.0
2005-10-21 11:35:00,1.5462,1.54639,1.54611,1.54636,150300002.0
2005-10-21 11:36:00,1.54643,1.54643,1.54619,1.54627,239299998.0
2005-10-21 11:37:00,1.54624,1.54647,1.54624,1.54638,333499998.0
2005-10-21 11:38:00,1.54647,1.54653,1.54635,1.54645,311000000.0
2005-10-21 11:39:00,1.54649,1.54653,1.54637,1.5464,287499999.0
2005-10-21 11:40:00,1.54625,1.54645,1.54625,1.54645,328300005.0
2005-10-21 11:41:00,1.5463,1.5465,1.54626,1.54645,403600006.0
2005-10-21 11:42:00,1.54618,1.54644,1.54618,1.54644,326700004.0
2005-10-21 11:43:00,1.54634,1.54638,1.54619,1.54621,313500000.0
2005-10-21 11:44:00,1.54632,1.54638,1.54617,1.54626,298299998.0
2005-10-21 11:45:00,1.54627,1.54642,1.54621,1.54637,257600000.0
2005-10-21 11:46:00,1.54637,1.5465,1.54626,1.54638,389199999.0
2005-10-21 11:47:00,1.54629,1.54645,1.54617,1.5464,379400001.0
2005-10-21 11:48:00,1.54628,1.5464,1.54615,1.54637,238800000.0
2005-10-21 11:49:00,1.54632,1.54645,1.54622,1.54635,277900001.0
2005-10-21 11:50:00,1.5464,1.54645,1.54629,1.54633,407500005.0
2005-10-21 11:51:00,1.54632,1.54648,1.54624,1.5464,237400000.0
2005-10-21 11:52:00,1.5462,1.54652,1.5462,1.54652,289800004.0
2005-10-21 11:53:00,1.54642,1.54653,1.54637,1.54647,213100003.0
2005-10-21 11:54:00,1.54639,1.54645,1.5462,1.54635,380500005.0
2005-10-21 11:55:00,1.54632,1.54645,1.54615,1.54626,383300002.0
2005-10-21 11:56:00,1.54624,1.54652,1.54621,1.54652,444200002.0
2005-10-21 11:57:00,1.54632,1.54651,1.54629,1.54648,294900008.0
2005-10-21 11:58:00,1.54644,1.54652,1.54632,1.54649,341300005.0
2005-10-21 11:59:00,1.54649,1.54655,1.54625,1.54632,307299997.0
2005-10-21 12:00:00,1.54643,1.54652,1.54624,1.54638,339300005.0
2005-10-21 12:01:00,1.54635,1.5465,1.5462,1.54627,351400005.0
2005-10-21 12:02:00,1.5464,1.54645,1.54623,1.54639,363300003.0
2005-10-21 12:03:00,1.54642,1.54645,1.54614,1.54635,274500000.0
2005-10-21 12:04:00,1.54638,1.54641,1.54619,1.54637,204499999.0
2005-10-21 12:05:00,1.54638,1.54649,1.54615,1.54638,299600002.0
2005-10-21 12:06:00,1.54648,1.54653,1.54623,1.54636,256900003.0
2005-10-21 12:07:00,1.54648,1.54668,1.54638,1.54644,261700002.0
2005-10-21 12:08:00,1.54665,1.54682,1.54653,1.54671,437100003.0
2005-10-21 12:09:00,1.54685,1.54705,1.54676,1.54694,313400003.0
2005-10-21 12:10:00,1.54691,1.54699,1.54654,1.54666,109199999.0
2005-10-21 12:11:00,1.54665,1.54673,1.54645,1.5466,527200006.0
2005-10-21 12:12:00,1.54662,1.5468,1.54659,1.54669,351399999.0
2005-10-21 12:13:00,1.54656,1.54656,1.54627,1.54627,181299999.0
2005-10-21 12:14:00,1.54639,1.54649,1.54628,1.54628,228900001.0
2005-10-21 12:15:00,1.5464,1.54647,1.5463,1.54641,316999997.0
2005-10-21 12:16:00,1.54618,1.54639,1.54618,1.54637,180900002.0
2005-10-21 12:17:00,1.54631,1.5464,1.5462,1.54635,317600006.0
2005-10-21 12:18:00,1.54627,1.5463,1.54608,1.54608,286700008.0
2005-10-21 12:19:00,1.54615,1.54633,1.54615,1.54628,196100002.0
2005-10-21 12:20:00,1.5462,1.54626,1.54615,1.54626,99099997.0
2005-10-21 12:21:00,1.54621,1.54629,1.54609,1.54621,64700001.0
2005-10-21 12:22:00,1.54615,1.54632,1.54613,1.54627,274300006.0
2005-10-21 12:23:00,1.54627,1.54631,1.54606,1.54606,268600000.0
2005-10-21 12:24:00,1.54621,1.54634,1.54621,1.54628,248599998.0
2005-10-21 12:25:00,1.54627,1.54633,1.54607,1.54619,371900000.0
2005-10-21 12:26:00,1.54621,1.54632,1.5461,1.54617,281500003.0
2005-10-21 12:27:00,1.5463,1.5463,1.54611,1.5462,302300000.0
2005-10-21 12:28:00,1.54603,1.54635,1.54603,1.54633,217700001.0
2005-10-21 12:29:00,1.54616,1.54627,1.54601,1.54615,299500006.0
2005-10-21 12:30:00,1.54607,1.54622,1.54599,1.54618,268400001.0
2005-10-21 12:31:00,1.54622,1.54622,1.54598,1.54614,249099996.0
2005-10-21 12:32:00,1.54623,1.5463,1.54596,1.54616,431999992.0
2005-10-21 12:33:00,1.54618,1.54628,1.5461,1.54623,414799999.0
2005-10-21 12:34:00,1.54617,1.54626,1.54604,1.54604,322700005.0
2005-10-21 12:35:00,1.54619,1.54619,1.54607,1.54607,127699997.0
2005-10-21 12:36:00,1.54606,1.54622,1.54596,1.54622,227000000.0
2005-10-21 12:37:00,1.54609,1.5462,1.54605,1.54618,216499999.0
2005-10-21 12:38:00,1.54609,1.54622,1.54595,1.54604,423400004.0
2005-10-21 12:39:00,1.54616,1.54616,1.54596,1.54598,169300002.0
2005-10-21 12:40:00,1.54614,1.54628,1.54598,1.54604,275099998.0
2005-10-21 12:41:00,1.5462,1.54628,1.54601,1.54601,328199998.0
2005-10-21 12:42:00,1.54614,1.54632,1.5461,1.5462,212600003.0
2005-10-21 12:43:00,1.54611,1.54629,1.54602,1.54629,278499997.0
2005-10-21 12:44:00,1.54627,1.5463,1.54596,1.5462,370000001.0
2005-10-21 12:45:00,1.54616,1.5463,1.54614,1.54622,171600001.0
2005-10-21 12:46:00,1.54617,1.54633,1.54607,1.54631,292100001.0
2005-10-21 12:47:00,1.54616,1.54636,1.54616,1.54621,204400002.0
2005-10-21 12:48:00,1.54613,1.54625,1.54598,1.54616,208999999.0
2005-10-21 12:49:00,1.54623,1.54623,1.5461,1.54623,174999998.0
2005-10-21 12:50:00,1.54621,1.54631,1.54605,1.54605,210199998.0
2005-10-21 12:51:00,1.54623,1.54631,1.54619,1.54625,244399997.0
2005-10-21 12:52:00,1.54581,1.54625,1.54581,1.5462,397099997.0
2005-10-21 12:53:00,1.5462,1.54625,1.54593,1.54618,267500001.0
2005-10-21 12:54:00,1.54611,1.54625,1.54611,1.54622,243300001.0
2005-10-21 12:55:00,1.54616,1.54628,1.54616,1.54628,152299999.0
2005-10-21 12:56:00,1.54622,1.54635,1.54609,1.54635,215900002.0
2005-10-21 12:57:00,1.54628,1.54635,1.54616,1.54629,272199999.0
2005-10-21 12:58:00,1.5463,1.54638,1.54614,1.5462,440499997.0
2005-10-21 12:59:00,1.54613,1.54635,1.54613,1.5463,232900001.0
2005-10-21 13:00:00,1.54632,1.54642,1.54619,1.54619,271200001.0
2005-10-21 13:01:00,1.54616,1.54623,1.54606,1.54613,147700001.0
2005-10-21 13:02:00,1.54614,1.54626,1.546,1.546,243699998.0
2005-10-21 13:03:00,1.54605,1.54623,1.54594,1.54623,285999996.0
2005-10-21 13:04:00,1.54603,1.54617,1.54591,1.54606,160200000.0
2005-10-21 13:05:00,1.54616,1.54618,1.54601,1.54608,189600001.0
2005-10-21 13:06:00,1.54604,1.54631,1.54604,1.54614,128700001.0
2005-10-21 13:07:00,1.54632,1.54642,1.54615,1.54615,325699996.0
2005-10-21 13:08:00,1.54628,1.54635,1.54615,1.54627,226800003.0
2005-10-21 13:09:00,1.54635,1.54635,1.54622,1.54622,92800000.0
2005-10-21 13:10:00,1.54623,1.54634,1.5461,1.54618,217300001.0
2005-10-21 13:11:00,1.54633,1.54639,1.54622,1.54623,301099998.0
2005-10-21 13:12:00,1.54615,1.54628,1.54604,1.5462,183700003.0
2005-10-21 13:13:00,1.54619,1.54628,1.54602,1.54628,223900000.0
2005-10-21 13:14:00,1.54624,1.54636,1.54619,1.54627,236600000.0
2005-10-21 13:15:00,1.54625,1.54635,1.54616,1.54628,196299999.0
2005-10-21 13:16:00,1.54621,1.54642,1.54621,1.5463,199299998.0
2005-10-21 13:17:00,1.54626,1.54629,1.54617,1.54623,42600000.0
2005-10-21 13:18:00,1.54596,1.54622,1.54594,1.54607,372100000.0
2005-10-21 13:19:00,1.54605,1.54605,1.5459,1.5459,51899999.0
2005-10-21 13:20:00,1.54623,1.54631,1.5461,1.54617,376899999.0
2005-10-21 13:21:00,1.54627,1.54631,1.5461,1.54612,232800000.0
2005-10-21 13:22:00,1.54616,1.54623,1.54603,1.54617,411600006.0
2005-10-21 13:23:00,1.54607,1.54615,1.54584,1.54602,308600000.0
2005-10-21 13:24:00,1.54588,1.54613,1.54584,1.54613,323900002.0
2005-10-21 13:25:00,1.54615,1.54617,1.54584,1.54599,268300001.0
2005-10-21 13:26:00,1.54607,1.54617,1.54584,1.54584,331700006.0
2005-10-21 13:27:00,1.54589,1.54614,1.54589,1.54609,184500003.0
2005-10-21 13:28:00,1.54605,1.54615,1.5459,1.54608,219500000.0
2005-10-21 13:29:00,1.54593,1.54615,1.54593,1.54613,130600001.0
2005-10-21 13:30:00,1.5461,1.54622,1.54601,1.54615,440200004.0
2005-10-21 13:31:00,1.54621,1.54621,1.546,1.54603,336200002.0
2005-10-21 13:32:00,1.54611,1.54619,1.54603,1.54607,262000000.0
2005-10-21 13:33:00,1.54617,1.54625,1.54605,1.5461,116599999.0
2005-10-21 13:34:00,1.54616,1.54625,1.54599,1.5462,219800002.0
2005-10-21 13:35:00,1.54617,1.5462,1.54596,1.54596,338599998.0
2005-10-21 13:36:00,1.546,1.54614,1.54587,1.546,236100003.0
2005-10-21 13:37:00,1.54603,1.54615,1.546,1.546,321600002.0
2005-10-21 13:38:00,1.54614,1.54623,1.54608,1.54616,174099998.0
2005-10-21 13:39:00,1.54615,1.54628,1.54613,1.54618,258100003.0
2005-10-21 13:40:00,1.54629,1.54629,1.54606,1.54608,353400001.0
2005-10-21 13:41:00,1.5461,1.54626,1.54599,1.54622,292300000.0
2005-10-21 13:42:00,1.54613,1.54632,1.54613,1.54622,190100001.0
2005-10-21 13:43:00,1.5462,1.54628,1.54606,1.54619,194199998.0
2005-10-21 13:44:00,1.5462,1.5462,1.546,1.54609,209100001.0
2005-10-21 13:45:00,1.54605,1.5462,1.54605,1.5462,91100000.0
2005-10-21 13:46:00,1.54625,1.54625,1.54604,1.54613,281400004.0
2005-10-21 13:47:00,1.54622,1.54631,1.54605,1.54605,220299999.0
2005-10-21 13:48:00,1.54623,1.54635,1.54605,1.5463,514400003.0
2005-10-21 13:49:00,1.54629,1.54635,1.54624,1.54632,227499998.0
2005-10-21 13:50:00,1.5463,1.54635,1.54613,1.54621,323599999.0
2005-10-21 13:51:00,1.54616,1.54638,1.54616,1.5463,333099997.0
2005-10-21 13:52:00,1.54627,1.54633,1.54613,1.54633,258900000.0
2005-10-21 13:53:00,1.54623,1.54631,1.54611,1.54624,248600000.0
2005-10-21 13:54:00,1.54635,1.54648,1.54611,1.54638,324000000.0
2005-10-21 13:55:00,1.54657,1.54657,1.5463,1.54638,393299998.0
2005-10-21 13:56:00,1.5464,1.5465,1.54622,1.5465,268700002.0
2005-10-21 13:57:00,1.54646,1.54647,1.54623,1.54623,359100003.0
2005-10-21 13:58:00,1.54622,1.54646,1.54622,1.54646,81500000.0
2005-10-21 13:59:00,1.54631,1.54651,1.54631,1.54641,242500001.0
2005-10-21 14:00:00,1.54633,1.54639,1.54627,1.54636,105299999.0
2005-10-21 14:01:00,1.54637,1.54648,1.5462,1.54632,302800005.0
2005-10-21 14:02:00,1.54635,1.54643,1.54622,1.54636,488300001.0
2005-10-21 14:03:00,1.54609,1.54636,1.54581,1.54621,315499999.0
2005-10-21 14:04:00,1.54619,1.5463,1.54612,1.54628,198599996.0
2005-10-21 14:05:00,1.5463,1.54635,1.5463,1.54635,43300000.0
2005-10-21 14:06:00,1.54632,1.54632,1.54608,1.5461,297699997.0
2005-10-21 14:07:00,1.54612,1.54615,1.54595,1.546,320400005.0
2005-10-21 14:08:00,1.54608,1.54615,1.54597,1.54597,322899999.0
2005-10-21 14:09:00,1.54612,1.54621,1.54603,1.54605,268899998.0
2005-10-21 14:10:00,1.5462,1.5462,1.54598,1.54598,262599998.0
2005-10-21 14:11:00,1.54615,1.5463,1.5461,1.54611,287899996.0
2005-10-21 14:12:00,1.54616,1.54624,1.546,1.54609,376400005.0
2005-10-21 14:13:00,1.54612,1.54621,1.54583,1.54608,301400003.0
2005-10-21 14:14:00,1.54603,1.54612,1.54586,1.54599,250000006.0
2005-10-21 14:15:00,1.54586,1.54596,1.54584,1.54594,101000002.0
2005-10-21 14:16:00,1.54581,1.54588,1.54564,1.5458,401199997.0
2005-10-21 14:17:00,1.54578,1.54589,1.54571,1.54574,322999997.0
2005-10-21 14:18:00,1.54585,1.5461,1.54585,1.54601,285599999.0
2005-10-21 14:19:00,1.54603,1.54603,1.54579,1.5458,254200000.0
2005-10-21 14:20:00,1.5458,1.54603,1.54569,1.54596,525000000.0
2005-10-21 14:21:00,1.54602,1.54602,1.54575,1.54575,272300004.0
2005-10-21 14:22:00,1.54582,1.54603,1.54581,1.54598,326600003.0
2005-10-21 14:23:00,1.546,1.546,1.5457,1.5457,373100001.0
2005-10-21 14:24:00,1.5457,1.5458,1.54551,1.54568,178000000.0
2005-10-21 14:25:00,1.54561,1.54561,1.54549,1.5455,141500000.0
2005-10-21 14:26:00,1.54544,1.54544,1.54516,1.54528,204899998.0
2005-10-21 14:27:00,1.54542,1.5455,1.54519,1.54533,269500002.0
2005-10-21 14:28:00,1.54509,1.54531,1.54509,1.54528,301700005.0
2005-10-21 14:29:00,1.54521,1.54543,1.54513,1.54543,405700007.0
2005-10-21 14:30:00,1.5454,1.54548,1.54522,1.54537,398999998.0
2005-10-21 14:31:00,1.54538,1.54538,1.5451,1.5451,102200000.0
2005-10-21 14:32:00,1.54536,1.54551,1.54532,1.54543,378199996.0
2005-10-21 14:33:00,1.5454,1.54552,1.5453,1.54545,289500000.0
2005-10-21 14:34:00,1.54538,1.54553,1.54522,1.54531,168799998.0
2005-10-21 14:35:00,1.54528,1.54545,1.5451,1.5453,477799999.0
2005-10-21 14:36:00,1.54529,1.54543,1.54525,1.54533,332600003.0
2005-10-21 14:37:00,1.54537,1.54544,1.54525,1.5453,312700006.0
2005-10-21 14:38:00,1.54545,1.54545,1.54532,1.54539,261900000.0
2005-10-21 14:39:00,1.54543,1.54543,1.54524,1.54538,319600004.0
2005-10-21 14:40:00,1.54548,1.54548,1.54528,1.54528,47200000.0
2005-10-21 14:41:00,1.54542,1.5455,1.54521,1.54521,272100001.0
2005-10-21 14:42:00,1.54531,1.54537,1.5451,1.54535,395599997.0
2005-10-21 14:43:00,1.54521,1.54542,1.54511,1.54542,350200004.0
2005-10-21 14:44:00,1.54525,1.54537,1.54506,1.54518,250400000.0
2005-10-21 14:45:00,1.54523,1.54541,1.54514,1.54529,295599997.0
2005-10-21 14:46:00,1.54542,1.54542,1.54528,1.54528,101200003.0
2005-10-21 14:47:00,1.54543,1.54562,1.54535,1.54553,156800000.0
2005-10-21 14:48:00,1.54535,1.54552,1.54535,1.54552,49699999.0
2005-10-21 14:49:00,1.54533,1.54541,1.54516,1.54529,262899999.0
2005-10-21 14:50:00,1.54543,1.54543,1.54521,1.54531,356100008.0
2005-10-21 14:51:00,1.54532,1.54539,1.54501,1.54523,310800002.0
2005-10-21 14:52:00,1.54542,1.54548,1.54501,1.54501,371599995.0
2005-10-21 14:53:00,1.545,1.54518,1.54492,1.54505,244700000.0
2005-10-21 14:54:00,1.54513,1.54522,1.54502,1.54504,340600003.0
2005-10-21 14:55:00,1.5451,1.54523,1.54501,1.54504,91599999.0
2005-10-21 14:56:00,1.54508,1.54522,1.54505,1.54513,260299997.0
2005-10-21 14:57:00,1.54513,1.54523,1.54509,1.54519,327000003.0
2005-10-21 14:58:00,1.54514,1.54538,1.54514,1.54525,141000000.0
2005-10-21 14:59:00,1.54525,1.54537,1.54512,1.54524,180800001.0
2005-10-21 15:00:00,1.54527,1.54533,1.54518,1.54521,170100000.0
2005-10-21 15:01:00,1.54509,1.54524,1.54498,1.5452,388699996.0
2005-10-21 15:02:00,1.54537,1.54544,1.5453,1.5453,190500001.0
2005-10-21 15:03:00,1.5454,1.54541,1.54526,1.54527,271000000.0
2005-10-21 15:04:00,1.54532,1.54548,1.54526,1.54548,251300005.0
2005-10-21 15:05:00,1.54545,1.54548,1.54521,1.5453,183800003.0
2005-10-21 15:06:00,1.54522,1.54545,1.54522,1.5454,148000000.0
2005-10-21 15:07:00,1.54521,1.54544,1.54521,1.54538,285999998.0
2005-10-21 15:08:00,1.54534,1.54534,1.54494,1.54494,133100003.0
2005-10-21 15:09:00,1.54515,1.54517,1.54497,1.54505,331899998.0
2005-10-21 15:10:00,1.54508,1.54521,1.54491,1.545,342400002.0
2005-10-21 15:11:00,1.54512,1.54522,1.54503,1.54515,287600000.0
2005-10-21 15:12:00,1.54518,1.54525,1.5451,1.5452,213300002.0
2005-10-21 15:13:00,1.54525,1.54525,1.54512,1.54512,86399998.0
2005-10-21 15:14:00,1.54522,1.54527,1.54507,1.54507,251100001.0
2005-10-21 15:15:00,1.54508,1.54526,1.545,1.54515,552899999.0
2005-10-21 15:16:00,1.5452,1.5452,1.5449,1.54501,296500006.0
2005-10-21 15:17:00,1.54503,1.54503,1.54485,1.54492,257199997.0
2005-10-21 15:18:00,1.54488,1.54501,1.5447,1.54492,189199998.0
2005-10-21 15:19:00,1.54508,1.5451,1.54492,1.54499,167500000.0
2005-10-21 15:20:00,1.54511,1.54522,1.54499,1.54522,328300007.0
2005-10-21 15:21:00,1.54504,1.54532,1.54504,1.54531,303100000.0
2005-10-21 15:22:00,1.54513,1.54526,1.54507,1.54519,121399997.0
2005-10-21 15:23:00,1.54513,1.5452,1.54491,1.54491,212600003.0
2005-10-21 15:24:00,1.54518,1.5454,1.54515,1.54526,168500002.0
2005-10-21 15:25:00,1.54549,1.54551,1.54527,1.54531,311100002.0
2005-10-21 15:26:00,1.54552,1.5456,1.54536,1.5454,329000005.0
2005-10-21 15:27:00,1.54545,1.54551,1.54537,1.54537,197300001.0
2005-10-21 15:28:00,1.54545,1.54548,1.54532,1.54538,240300002.0
2005-10-21 15:29:00,1.54555,1.54555,1.54528,1.54528,257099999.0
2005-10-21 15:30:00,1.54547,1.54555,1.54526,1.54537,222500001.0
2005-10-21 15:31:00,1.54547,1.54549,1.54532,1.54544,420500006.0
2005-10-21 15:32:00,1.54535,1.54535,1.54503,1.54509,175699996.0
2005-10-21 15:33:00,1.545,1.545,1.54465,1.54478,269399996.0
2005-10-21 15:34:00,1.54475,1.54484,1.54446,1.54446,296499999.0
2005-10-21 15:35:00,1.54479,1.5449,1.54463,1.54477,206000004.0
2005-10-21 15:36:00,1.54464,1.54481,1.54459,1.54464,160500001.0
2005-10-21 15:37:00,1.54459,1.54462,1.54443,1.54443,210000002.0
2005-10-21 15:38:00,1.54472,1.54479,1.5445,1.5445,252599999.0
2005-10-21 15:39:00,1.54472,1.5449,1.54472,1.5449,113499998.0
2005-10-21 15:40:00,1.54477,1.54495,1.54477,1.54495,61500000.0
2005-10-21 15:41:00,1.5448,1.54489,1.54468,1.54489,182200001.0
2005-10-21 15:42:00,1.54468,1.54499,1.54468,1.5448,178100000.0
2005-10-21 15:43:00,1.54482,1.54499,1.54481,1.54499,235700002.0
2005-10-21 15:44:00,1.54487,1.54487,1.54468,1.54478,266499994.0
2005-10-21 15:45:00,1.54469,1.54478,1.54458,1.54467,268000001.0
2005-10-21 15:46:00,1.54473,1.54483,1.54457,1.54463,363400003.0
2005-10-21 15:47:00,1.54461,1.54471,1.54441,1.54451,257900000.0
2005-10-21 15:48:00,1.54452,1.54464,1.54444,1.54446,366000003.0
2005-10-21 15:49:00,1.54431,1.5446,1.54431,1.5446,343199998.0
2005-10-21 15:50:00,1.54457,1.54485,1.54457,1.54485,172500000.0
2005-10-21 15:51:00,1.5449,1.54498,1.54472,1.54472,191099998.0
2005-10-21 15:52:00,1.54485,1.54485,1.54465,1.54473,175399999.0
2005-10-21 15:53:00,1.54472,1.54483,1.54452,1.54462,303099995.0
2005-10-21 15:54:00,1.5446,1.5446,1.54439,1.5445,320900005.0
2005-10-21 15:55:00,1.54439,1.54451,1.54428,1.54442,77399999.0
2005-10-21 15:56:00,1.54455,1.54472,1.54447,1.54464,446700001.0
2005-10-21 15:57:00,1.54453,1.5447,1.54453,1.54466,232199997.0
2005-10-21 15:58:00,1.5446,1.54468,1.54452,1.54452,106300000.0
2005-10-21 15:59:00,1.54457,1.54468,1.5445,1.54458,194599999.0
2005-10-21 16:00:00,1.54459,1.54482,1.54459,1.54472,314699996.0
2005-10-21 16:01:00,1.54462,1.54481,1.54445,1.54465,461900006.0
2005-10-21 16:02:00,1.54477,1.54484,1.54461,1.5448,289099999.0
2005-10-21 16:03:00,1.54464,1.54478,1.54446,1.54478,436400004.0
2005-10-21 16:04:00,1.54474,1.54496,1.54474,1.54483,236400001.0
2005-10-21 16:05:00,1.54493,1.54503,1.5448,1.54499,300100000.0
2005-10-21 16:06:00,1.54488,1.5453,1.54488,1.54526,350100000.0
2005-10-21 16:07:00,1.54522,1.5453,1.545,1.54515,231199999.0
2005-10-21 16:08:00,1.5453,1.54535,1.54522,1.54528,48600000.0
2005-10-21 16:09:00,1.54523,1.54531,1.54517,1.54524,65499998.0
2005-10-21 16:10:00,1.5453,1.54532,1.54512,1.54523,293400004.0
2005-10-21 16:11:00,1.54518,1.54529,1.54503,1.54515,533000004.0
2005-10-21 16:12:00,1.54517,1.54527,1.54508,1.54518,144699998.0
2005-10-21 16:13:00,1.5451,1.54525,1.54492,1.54507,239000001.0
2005-10-21 16:14:00,1.54514,1.54523,1.54483,1.54516,410400005.0
2005-10-21 16:15:00,1.54487,1.54529,1.54487,1.54494,355400001.0
2005-10-21 16:16:00,1.5449,1.54497,1.54479,1.54482,428700003.0
2005-10-21 16:17:00,1.54479,1.54493,1.54474,1.54493,330000001.0
2005-10-21 16:18:00,1.54483,1.54492,1.54471,1.54492,316999999.0
2005-10-21 16:19:00,1.54476,1.54488,1.54465,1.54481,294199995.0
2005-10-21 16:20:00,1.54482,1.54492,1.54474,1.54484,98000002.0
2005-10-21 16:21:00,1.54473,1.54473,1.54445,1.54448,233499999.0
2005-10-21 16:22:00,1.54425,1.54452,1.54419,1.54438,352099999.0
2005-10-21 16:23:00,1.54423,1.54423,1.54398,1.54398,192500004.0
2005-10-21 16:24:00,1.54416,1.54429,1.54401,1.54415,402600001.0
2005-10-21 16:25:00,1.5442,1.5443,1.54406,1.54427,171499999.0
2005-10-21 16:26:00,1.54423,1.54426,1.54392,1.54415,286600003.0
2005-10-21 16:27:00,1.5442,1.54437,1.54407,1.54423,254900001.0
2005-10-21 16:28:00,1.54434,1.54439,1.5442,1.54425,219899999.0
2005-10-21 16:29:00,1.54445,1.54461,1.54443,1.54457,281199998.0
2005-10-21 16:30:00,1.54425,1.54461,1.54425,1.54456,91900000.0
2005-10-21 16:31:00,1.54451,1.5446,1.54425,1.54448,322500005.0
2005-10-21 16:32:00,1.54458,1.54458,1.54446,1.54446,48000000.0
2005-10-21 16:33:00,1.5443,1.54455,1.54428,1.54432,326200005.0
2005-10-21 16:34:00,1.54449,1.54455,1.54428,1.54455,257400003.0
2005-10-21 16:35:00,1.5444,1.5445,1.5444,1.5445,11700000.0
2005-10-21 16:36:00,1.54448,1.54455,1.54437,1.54455,159000000.0
2005-10-21 16:37:00,1.5445,1.54458,1.54438,1.54448,256299997.0
2005-10-21 16:38:00,1.54452,1.54465,1.54441,1.54457,551999993.0
2005-10-21 16:39:00,1.54447,1.54459,1.54447,1.54459,81500001.0
2005-10-21 16:40:00,1.54453,1.54453,1.54434,1.54447,135900001.0
2005-10-21 16:41:00,1.54435,1.54445,1.54424,1.54444,355799997.0
2005-10-21 16:42:00,1.54442,1.54461,1.5443,1.54446,387400000.0
2005-10-21 16:43:00,1.54443,1.54443,1.54411,1.54411,21600000.0
2005-10-21 16:44:00,1.54437,1.54464,1.54426,1.54454,310400005.0
2005-10-21 16:45:00,1.54457,1.54474,1.54452,1.54468,403399996.0
2005-10-21 16:46:00,1.5448,1.5448,1.54457,1.54474,375400006.0
2005-10-21 16:47:00,1.54461,1.54496,1.54457,1.54495,407099997.0
2005-10-21 16:48:00,1.54496,1.54508,1.54485,1.54493,254200000.0
2005-10-21 16:49:00,1.54501,1.54501,1.54487,1.54487,131799998.0
2005-10-21 16:50:00,1.54471,1.54496,1.54471,1.54477,126400000.0
2005-10-21 16:51:00,1.54459,1.54482,1.54445,1.5446,354499997.0
2005-10-21 16:52:00,1.54472,1.54477,1.5446,1.54467,327600003.0
2005-10-21 16:53:00,1.5447,1.54474,1.54458,1.54465,261300000.0
2005-10-21 16:54:00,1.54448,1.54483,1.54443,1.54483,424100001.0
2005-10-21 16:55:00,1.54494,1.545,1.54474,1.54482,564199998.0
2005-10-21 16:56:00,1.5447,1.54485,1.54469,1.54485,193800004.0
2005-10-21 16:57:00,1.54483,1.54483,1.5446,1.54467,269000006.0
2005-10-21 16:58:00,1.54432,1.54464,1.54432,1.54455,213400000.0
2005-10-21 16:59:00,1.54442,1.54473,1.54442,1.54473,294299999.0
2005-10-21 17:00:00,1.54471,1.54483,1.54452,1.54475,402500002.0
2005-10-21 17:01:00,1.54484,1.54484,1.54457,1.54471,280499999.0
2005-10-21 17:02:00,1.54464,1.54477,1.54464,1.54477,101599998.0
2005-10-21 17:03:00,1.5448,1.5448,1.54449,1.54453,372200003.0
2005-10-21 17:04:00,1.54467,1.54485,1.54452,1.5447,283000004.0
2005-10-21 17:05:00,1.54481,1.54492,1.54465,1.54472,386399999.0
2005-10-21 17:06:00,1.54482,1.54498,1.54473,1.54491,198799996.0
2005-10-21 17:07:00,1.54495,1.54495,1.54475,1.5448,242000001.0
2005-10-21 17:08:00,1.5449,1.54495,1.5447,1.54488,311999998.0
2005-10-21 17:09:00,1.54484,1.54502,1.54484,1.54502,195599997.0
2005-10-21 17:10:00,1.54499,1.54508,1.54475,1.54475,307300000.0
2005-10-21 17:11:00,1.54493,1.545,1.54474,1.54487,184599998.0
2005-10-21 17:12:00,1.54479,1.54505,1.54478,1.54505,217200001.0
2005-10-21 17:13:00,1.54499,1.54508,1.54475,1.54495,116700000.0
2005-10-21 17:14:00,1.54501,1.5451,1.54485,1.54504,341000002.0
2005-10-21 17:15:00,1.54488,1.54499,1.54465,1.54481,204599999.0
2005-10-21 17:16:00,1.54473,1.54502,1.54473,1.54493,452899995.0
2005-10-21 17:17:00,1.545,1.54503,1.54475,1.54494,226500001.0
2005-10-21 17:18:00,1.54505,1.54505,1.54477,1.54477,162999998.0
2005-10-21 17:19:00,1.54498,1.54502,1.54483,1.54495,190199999.0
2005-10-21 17:20:00,1.54494,1.54503,1.54479,1.5449,159800002.0
2005-10-21 17:21:00,1.54492,1.54499,1.54471,1.54489,318900002.0
2005-10-21 17:22:00,1.54489,1.54502,1.54485,1.54494,217800000.0
2005-10-21 17:23:00,1.54492,1.54509,1.54484,1.54493,221200003.0
2005-10-21 17:24:00,1.54496,1.54497,1.54473,1.54476,378100000.0
2005-10-21 17:25:00,1.54493,1.54511,1.54487,1.5449,250400004.0
2005-10-21 17:26:00,1.54504,1.54524,1.54497,1.54497,322299997.0
2005-10-21 17:27:00,1.54505,1.54514,1.54484,1.54492,238400003.0
2005-10-21 17:28:00,1.54487,1.54513,1.54479,1.54479,356600000.0
2005-10-21 17:29:00,1.54497,1.54513,1.54493,1.54506,120300002.0
2005-10-21 17:30:00,1.5451,1.54525,1.54498,1.54507,310600001.0
2005-10-21 17:31:00,1.54478,1.54497,1.54472,1.54496,442199998.0
2005-10-21 17:32:00,1.54488,1.54493,1.54471,1.54474,130700002.0
2005-10-21 17:33:00,1.54473,1.54484,1.54464,1.54472,182800001.0
2005-10-21 17:34:00,1.54448,1.54466,1.54444,1.54466,238600004.0
2005-10-21 17:35:00,1.54465,1.54465,1.54431,1.54431,117499999.0
2005-10-21 17:36:00,1.54408,1.54439,1.54408,1.54412,239800001.0
2005-10-21 17:37:00,1.54404,1.54427,1.54404,1.54412,373900002.0
2005-10-21 17:38:00,1.54397,1.54422,1.54397,1.54412,123900002.0
2005-10-21 17:39:00,1.54401,1.54409,1.54396,1.54405,178500000.0
2005-10-21 17:40:00,1.54373,1.5442,1.54373,1.5442,377600005.0
2005-10-21 17:41:00,1.54423,1.54423,1.54402,1.54404,279900002.0
2005-10-21 17:42:00,1.54425,1.54425,1.54404,1.54418,222400000.0
2005-10-21 17:43:00,1.54398,1.54426,1.54398,1.5441,221000002.0
2005-10-21 17:44:00,1.54376,1.54415,1.54376,1.54407,352900004.0
2005-10-21 17:45:00,1.54381,1.54396,1.54367,1.54375,224000002.0
2005-10-21 17:46:00,1.54372,1.54397,1.54372,1.5439,460899999.0
2005-10-21 17:47:00,1.54387,1.54401,1.54387,1.54401,130099999.0
2005-10-21 17:48:00,1.544,1.54405,1.54384,1.54394,150999997.0
2005-10-21 17:49:00,1.54401,1.54421,1.54383,1.54405,449400005.0
2005-10-21 17:50:00,1.54418,1.54423,1.54399,1.54415,335800004.0
2005-10-21 17:51:00,1.54411,1.54433,1.5441,1.54433,162900002.0
2005-10-21 17:52:00,1.54426,1.54435,1.54408,1.54418,480599997.0
2005-10-21 17:53:00,1.54416,1.54427,1.54404,1.54404,243600002.0
2005-10-21 17:54:00,1.5442,1.54425,1.54406,1.54408,314300002.0
2005-10-21 17:55:00,1.54406,1.54417,1.54401,1.54417,228100000.0
2005-10-21 17:56:00,1.54404,1.54421,1.54396,1.54408,202799999.0
2005-10-21 17:57:00,1.54409,1.54416,1.54398,1.54405,429500000.0
2005-10-21 17:58:00,1.54402,1.54419,1.54386,1.54409,258600003.0
2005-10-21 17:59:00,1.54409,1.54416,1.54391,1.54416,153799998.0
2005-10-21 18:00:00,1.54431,1.54448,1.5443,1.54448,79100000.0
2005-10-21 18:01:00,1.5446,1.545,1.5446,1.545,1721499997.0
2005-10-21 18:02:00,1.5452,1.5453,1.545,1.545,1721499997.0
2005-10-21 18:03:00,1.5448,1.545,1.5448,1.5448,1721499997.0
2005-10-21 18:04:00,1.5446,1.5446,1.5444,1.5444,1721499997.0
2005-10-21 18:05:00,1.5444,1.5444,1.5442,1.5444,1721499997.0
2005-10-21 18:06:00,1.5446,1.5446,1.5444,1.5446,1721499997.0
2005-10-21 18:07:00,1.5446,1.5446,1.5444,1.5446,1721499997.0
2005-10-21 18:08:00,1.5446,1.5446,1.5444,1.5446,1721499997.0
2005-10-21 18:09:00,1.54445,1.54462,1.54433,1.54451,1721499997.0
2005-10-21 18:10:00,1.54465,1.54465,1.54436,1.54438,1986000005.0
2005-10-21 18:11:00,1.54443,1.54469,1.54429,1.54466,1469800004.0
2005-10-21 18:12:00,1.54475,1.54491,1.54473,1.54487,1861500005.0
2005-10-21 18:13:00,1.54492,1.54503,1.54475,1.54493,1435800002.0
2005-10-21 18:14:00,1.5448,1.545,1.5448,1.5448,1032099995.0
2005-10-21 18:15:00,1.54469,1.54497,1.54469,1.54497,1032099995.0
2005-10-21 18:16:00,1.5448,1.5452,1.5448,1.545,2127000009.0
2005-10-21 18:17:00,1.54512,1.54512,1.54478,1.54484,2127000009.0
2005-10-21 18:18:00,1.54489,1.54507,1.54477,1.54495,758900007.0
2005-10-21 18:19:00,1.54507,1.54517,1.54487,1.5451,2092299996.0
2005-10-21 18:20:00,1.5453,1.5453,1.5452,1.5453,787800011.0
2005-10-21 18:21:00,1.54504,1.54518,1.54488,1.54498,787800011.0
2005-10-21 18:22:00,1.54497,1.54498,1.54482,1.54482,783699999.0
2005-10-21 18:23:00,1.5452,1.5452,1.545,1.5452,1270700010.0
2005-10-21 18:24:00,1.545,1.545,1.545,1.545,1270700010.0
2005-10-21 18:25:00,1.5452,1.5452,1.5452,1.5452,1270700010.0
2005-10-21 18:26:00,1.5448,1.545,1.5448,1.5448,1270700010.0
2005-10-21 18:27:00,1.54475,1.54497,1.54462,1.54493,1270700010.0
2005-10-21 18:28:00,1.5452,1.5452,1.5452,1.5452,1786499991.0
2005-10-21 18:29:00,1.54502,1.54508,1.54485,1.5449,1786499991.0
2005-10-21 18:30:00,1.54485,1.54508,1.54485,1.54498,879400006.0
2005-10-21 18:31:00,1.54497,1.54541,1.54494,1.54541,1243400004.0
2005-10-21 18:32:00,1.54531,1.5454,1.54508,1.54525,1290999997.0
2005-10-21 18:33:00,1.5455,1.5455,1.5454,1.5455,2132700003.0
2005-10-21 18:34:00,1.5454,1.5455,1.5454,1.5454,2132700003.0
2005-10-21 18:35:00,1.5453,1.54538,1.5452,1.54535,2132700003.0
2005-10-21 18:36:00,1.54525,1.54533,1.54504,1.54521,1342600003.0
2005-10-21 18:37:00,1.5452,1.54535,1.54515,1.54529,1979099988.0
2005-10-21 18:38:00,1.54522,1.54539,1.54512,1.54527,1824499992.0
2005-10-21 18:39:00,1.54539,1.54546,1.54527,1.54539,1891200010.0
2005-10-21 18:41:00,1.54524,1.54553,1.54524,1.54547,1335999997.0
2005-10-21 18:42:00,1.54548,1.54552,1.5451,1.54526,1434900006.0
2005-10-21 18:43:00,1.54535,1.54543,1.54522,1.5454,461699997.0
2005-10-21 18:44:00,1.5454,1.5455,1.545,1.54513,692100008.0
2005-10-21 18:45:00,1.54509,1.5453,1.54498,1.54528,514899998.0
2005-10-21 18:46:00,1.5453,1.54535,1.54506,1.54506,246200004.0
2005-10-21 18:47:00,1.54517,1.54528,1.54509,1.54514,141599998.0
2005-10-21 18:48:00,1.54523,1.54538,1.54515,1.54526,1212700004.0
2005-10-21 18:49:00,1.54545,1.54545,1.54522,1.54534,372500000.0
2005-10-21 18:50:00,1.5454,1.5454,1.54522,1.54524,606599991.0
2005-10-21 18:51:00,1.54528,1.54548,1.5452,1.54535,1427099997.0
2005-10-21 18:52:00,1.5452,1.54539,1.54514,1.54528,1288100004.0
2005-10-21 18:53:00,1.54529,1.54533,1.54502,1.54524,1230900008.0
2005-10-21 18:54:00,1.5452,1.5454,1.54509,1.54532,759899996.0
2005-10-21 18:55:00,1.54537,1.54537,1.54515,1.54516,1384200007.0
2005-10-21 18:56:00,1.54533,1.54543,1.54527,1.54537,961700000.0
2005-10-21 18:57:00,1.54535,1.54552,1.54532,1.54552,702400002.0
2005-10-21 18:58:00,1.5455,1.54558,1.54528,1.5455,1203300005.0
2005-10-21 18:59:00,1.54548,1.54554,1.54531,1.54542,1435199998.0
2005-10-21 19:00:00,1.54538,1.54544,1.54525,1.54533,396499998.0
2005-10-21 19:01:00,1.54537,1.54542,1.54518,1.54526,294200002.0
2005-10-21 19:02:00,1.54526,1.5454,1.5451,1.54525,912200012.0
2005-10-21 19:03:00,1.54529,1.5454,1.54523,1.54532,526199999.0
2005-10-21 19:04:00,1.5453,1.5453,1.5452,1.5452,193899999.0
2005-10-21 19:05:00,1.54538,1.54543,1.54522,1.5453,700899999.0
2005-10-21 19:06:00,1.54505,1.54558,1.54498,1.54505,2125300007.0
2005-10-21 19:07:00,1.54498,1.54572,1.54498,1.5451,743500003.0
2005-10-21 19:08:00,1.54533,1.54548,1.54531,1.5454,1566699997.0
2005-10-21 19:09:00,1.54537,1.54541,1.54518,1.54519,1753100008.0
2005-10-21 19:10:00,1.54526,1.54544,1.54512,1.54538,947900002.0
2005-10-21 19:11:00,1.54534,1.54542,1.54518,1.54538,1298200005.0
2005-10-21 19:12:00,1.54535,1.54539,1.54519,1.54527,802500005.0
2005-10-21 19:13:00,1.54529,1.54531,1.54513,1.54523,545999997.0
2005-10-21 19:14:00,1.54509,1.54523,1.54509,1.54523,431800000.0
2005-10-21 19:15:00,1.54528,1.54541,1.54515,1.54523,1445699996.0
2005-10-21 19:16:00,1.54529,1.54534,1.54516,1.54516,664000000.0
2005-10-21 19:17:00,1.54537,1.54546,1.54513,1.54513,831100009.0
2005-10-21 19:18:00,1.54524,1.54538,1.5451,1.54528,827100001.0
2005-10-21 19:19:00,1.54528,1.54538,1.54515,1.54522,828099999.0
2005-10-21 19:20:00,1.54528,1.54542,1.54508,1.54525,1025899997.0
2005-10-21 19:21:00,1.54538,1.54542,1.54526,1.54529,863599998.0
2005-10-21 19:22:00,1.54538,1.54538,1.54522,1.54522,173800000.0
2005-10-21 19:23:00,1.54533,1.54538,1.54513,1.54513,683600001.0
2005-10-21 19:24:00,1.54515,1.54543,1.54515,1.54543,542600006.0
2005-10-21 19:25:00,1.54534,1.54552,1.54524,1.54535,860700000.0
2005-10-21 19:26:00,1.54542,1.54553,1.54529,1.54538,877699997.0
2005-10-21 19:27:00,1.54541,1.5456,1.54534,1.54556,1237299993.0
2005-10-21 19:28:00,1.54556,1.54565,1.54546,1.54551,464099999.0
2005-10-21 19:29:00,1.54557,1.54575,1.54547,1.54563,952200003.0
2005-10-21 19:30:00,1.5459,1.5459,1.5457,1.5459,1453099994.0
2005-10-21 19:31:00,1.54577,1.54584,1.54559,1.54566,1453099994.0
2005-10-21 19:32:00,1.54577,1.54579,1.5456,1.54562,656200008.0
2005-10-21 19:33:00,1.54586,1.54591,1.54568,1.54568,737900002.0
2005-10-21 19:34:00,1.54584,1.5461,1.54579,1.54597,1784399992.0
2005-10-21 19:35:00,1.54586,1.54599,1.54569,1.54596,714700002.0
2005-10-21 19:36:00,1.54588,1.54599,1.54566,1.54585,815599990.0
2005-10-21 19:37:00,1.54594,1.54606,1.54586,1.54592,354899998.0
2005-10-21 19:38:00,1.54583,1.54608,1.54583,1.54594,916700002.0
2005-10-21 19:39:00,1.5459,1.54605,1.54579,1.54592,853899995.0
2005-10-21 19:40:00,1.54595,1.54609,1.54593,1.54607,528300003.0
2005-10-21 19:41:00,1.54599,1.54599,1.54584,1.54588,469399999.0
2005-10-21 19:42:00,1.54584,1.54599,1.54573,1.54587,761300001.0
2005-10-21 19:43:00,1.54596,1.54596,1.5457,1.5457,473800003.0
2005-10-21 19:44:00,1.54582,1.54582,1.54558,1.5456,986099997.0
2005-10-21 19:45:00,1.54572,1.54578,1.54557,1.54571,339499995.0
2005-10-21 19:46:00,1.54578,1.54579,1.54563,1.54568,697099992.0
2005-10-21 19:47:00,1.54578,1.54589,1.54561,1.54577,250200001.0
2005-10-21 19:48:00,1.54584,1.54595,1.54577,1.54588,473000005.0
2005-10-21 19:49:00,1.54594,1.54601,1.54583,1.54598,1345600006.0
2005-10-21 19:50:00,1.54578,1.546,1.54578,1.54598,198099999.0
2005-10-21 19:51:00,1.54589,1.5461,1.54589,1.54605,607600001.0
2005-10-21 19:52:00,1.54608,1.54612,1.54597,1.54603,408299997.0
2005-10-21 19:53:00,1.54592,1.546,1.54566,1.54585,511700000.0
2005-10-21 19:54:00,1.5459,1.54595,1.5458,1.5458,294000000.0
2005-10-21 19:55:00,1.54598,1.54606,1.54583,1.54583,571800002.0
2005-10-21 19:56:00,1.54593,1.54611,1.54586,1.54603,1170800000.0
2005-10-21 19:57:00,1.54593,1.54609,1.5459,1.54605,1237700006.0
2005-10-21 19:58:00,1.54593,1.54623,1.54593,1.54615,1570900004.0
2005-10-21 19:59:00,1.54615,1.54626,1.54605,1.5462,912900006.0
2005-10-21 20:00:00,1.54623,1.54623,1.54603,1.54603,646200007.0
2005-10-21 20:01:00,1.5462,1.54633,1.54608,1.54624,621500006.0
2005-10-21 20:02:00,1.54623,1.54624,1.546,1.54615,602799999.0
2005-10-21 20:03:00,1.54609,1.5462,1.54607,1.54617,173200001.0
2005-10-21 20:04:00,1.54625,1.54626,1.54596,1.54597,240600002.0
2005-10-21 20:05:00,1.54601,1.5461,1.54592,1.54603,291500003.0
2005-10-21 20:06:00,1.54607,1.54615,1.54603,1.5461,321300000.0
2005-10-21 20:07:00,1.54615,1.54615,1.546,1.546,234900002.0
2005-10-21 20:08:00,1.54618,1.54637,1.54615,1.5462,1701299994.0
2005-10-21 20:09:00,1.5462,1.54635,1.54617,1.5463,313000000.0
2005-10-21 20:10:00,1.54622,1.54638,1.54618,1.5463,359999998.0
2005-10-21 20:11:00,1.54631,1.54638,1.5462,1.54624,822000007.0
2005-10-21 20:12:00,1.54621,1.54635,1.54617,1.5463,344399995.0
2005-10-21 20:13:00,1.54627,1.54638,1.5461,1.54618,1601100006.0
2005-10-21 20:14:00,1.54626,1.54651,1.54626,1.5465,403000001.0
2005-10-21 20:15:00,1.54637,1.5465,1.54617,1.54631,1285900003.0
2005-10-21 20:16:00,1.54631,1.54631,1.54598,1.54598,1658300002.0
2005-10-21 20:17:00,1.54602,1.5461,1.54588,1.54606,470500001.0
2005-10-21 20:18:00,1.54603,1.54609,1.5459,1.54593,482900003.0
2005-10-21 20:19:00,1.5461,1.5461,1.5459,1.5459,557700003.0
2005-10-21 20:20:00,1.5459,1.5459,1.5457,1.5459,557700003.0
2005-10-21 20:21:00,1.54547,1.54569,1.54547,1.54565,557700003.0
2005-10-21 20:22:00,1.54542,1.54567,1.54529,1.54537,698400008.0
2005-10-21 20:23:00,1.54514,1.54526,1.54498,1.54509,1436999998.0
2005-10-21 20:24:00,1.54516,1.54527,1.54502,1.54527,514200002.0
2005-10-21 20:25:00,1.5453,1.54541,1.54509,1.54522,901300000.0
2005-10-21 20:26:00,1.54536,1.54541,1.54532,1.54533,357100004.0
2005-10-21 20:27:00,1.54543,1.54555,1.54539,1.54547,459799997.0
2005-10-21 20:28:00,1.5454,1.5457,1.5453,1.5455,1650100014.0
2005-10-21 20:29:00,1.54547,1.54547,1.54502,1.54516,1650100014.0
2005-10-21 20:30:00,1.5455,1.5455,1.5454,1.5455,2047099995.0
2005-10-21 20:31:00,1.54528,1.5455,1.54519,1.54536,2047099995.0
2005-10-21 20:32:00,1.5455,1.5455,1.5455,1.5455,606100006.0
2005-10-21 20:33:00,1.54532,1.54541,1.54508,1.54508,606100006.0
2005-10-21 20:34:00,1.54505,1.54534,1.54505,1.54525,202900002.0
2005-10-21 20:35:00,1.54521,1.54527,1.54499,1.54513,543400000.0
2005-10-21 20:36:00,1.54487,1.54512,1.54479,1.54512,492599999.0
2005-10-21 20:37:00,1.54506,1.54516,1.54483,1.54496,949699999.0
2005-10-21 20:38:00,1.54493,1.54493,1.54425,1.54432,1909299997.0
2005-10-21 20:39:00,1.54419,1.5443,1.54368,1.54368,1243500009.0
2005-10-21 20:40:00,1.54377,1.54406,1.54372,1.54385,1296200001.0
2005-10-21 20:41:00,1.54374,1.54374,1.54303,1.54348,479299997.0
2005-10-21 20:42:00,1.54356,1.5437,1.54343,1.54346,226200000.0
2005-10-21 20:43:00,1.54374,1.54399,1.54372,1.54385,725100001.0
2005-10-21 20:44:00,1.54387,1.54398,1.54355,1.54355,1300999998.0
2005-10-21 20:45:00,1.54371,1.5439,1.5436,1.5439,1106799999.0
2005-10-21 20:46:00,1.54405,1.54405,1.54375,1.54389,235600004.0
2005-10-21 20:47:00,1.54367,1.54384,1.54339,1.54354,714899995.0
2005-10-21 20:48:00,1.54348,1.54377,1.54338,1.54355,1381900001.0
2005-10-21 20:49:00,1.54363,1.54383,1.54351,1.54376,698100007.0
2005-10-21 20:50:00,1.54383,1.54392,1.54368,1.54385,2136300013.0
2005-10-21 20:51:00,1.54384,1.54396,1.54376,1.54379,318399998.0
2005-10-21 20:52:00,1.54395,1.54404,1.5438,1.54401,1472500002.0
2005-10-21 20:53:00,1.54399,1.54406,1.54386,1.54389,1458400001.0
2005-10-21 20:54:00,1.54393,1.54419,1.54393,1.54409,734600007.0
2005-10-21 20:55:00,1.54395,1.54421,1.54387,1.54417,611700005.0
2005-10-21 20:56:00,1.5442,1.5444,1.544,1.544,1499299998.0
2005-10-21 20:57:00,1.5442,1.5444,1.5442,1.5442,1499299998.0
2005-10-21 20:58:00,1.5442,1.5444,1.544,1.5442,1499299998.0
2005-10-21 20:59:00,1.5444,1.5444,1.5438,1.544,1499299998.0
2005-10-21 21:00:00,1.5438,1.5442,1.5438,1.544,1499299998.0
2005-10-21 21:01:00,1.544,1.5442,1.544,1.5442,1499299998.0
2005-10-21 21:02:00,1.54403,1.54418,1.54395,1.54406,1499299998.0
2005-10-21 21:03:00,1.5442,1.54428,1.54405,1.5441,1182700002.0
2005-10-21 21:04:00,1.54421,1.54421,1.54391,1.54394,200499998.0
2005-10-21 21:05:00,1.54406,1.54423,1.54391,1.5441,706100001.0
2005-10-21 21:06:00,1.54362,1.54429,1.54362,1.54409,544400001.0
2005-10-21 21:07:00,1.54408,1.54408,1.54385,1.54394,462700001.0
2005-10-21 21:08:00,1.54388,1.54395,1.54371,1.54387,377699997.0
2005-10-21 21:09:00,1.54376,1.54389,1.54366,1.54377,666400002.0
2005-10-21 21:10:00,1.54386,1.54393,1.54377,1.54381,1331200011.0
2005-10-21 21:11:00,1.54388,1.54403,1.54385,1.54388,979099993.0
2005-10-21 21:12:00,1.54385,1.54392,1.54373,1.54376,238799998.0
2005-10-21 21:13:00,1.54372,1.54384,1.5436,1.54369,963599997.0
2005-10-21 21:14:00,1.54366,1.54398,1.54353,1.54398,641800002.0
2005-10-21 21:15:00,1.54402,1.54417,1.54384,1.54397,815900004.0
2005-10-21 21:16:00,1.54388,1.54406,1.54367,1.54394,750600003.0
2005-10-21 21:17:00,1.54409,1.54416,1.54394,1.54394,1640500011.0
2005-10-21 21:18:00,1.5441,1.54421,1.54401,1.54421,696099997.0
2005-10-21 21:19:00,1.54422,1.54424,1.54399,1.54401,469400004.0
2005-10-21 21:20:00,1.5442,1.5442,1.544,1.5442,1671999996.0
2005-10-21 21:21:00,1.544,1.5442,1.544,1.5442,1671999996.0
2005-10-21 21:22:00,1.54394,1.54435,1.54394,1.54419,1671999996.0
2005-10-21 21:23:00,1.54415,1.54426,1.54391,1.54391,1243400000.0
2005-10-21 21:24:00,1.54366,1.54406,1.54359,1.54375,527500000.0
2005-10-21 21:25:00,1.54405,1.5443,1.54384,1.54423,1415200003.0
2005-10-21 21:26:00,1.54428,1.54435,1.54414,1.5442,637800005.0
2005-10-21 21:27:00,1.54433,1.54433,1.54413,1.5442,644900004.0
2005-10-21 21:28:00,1.54422,1.54429,1.54406,1.54406,601799998.0
2005-10-21 21:29:00,1.54418,1.54427,1.54401,1.54408,455899999.0
2005-10-21 21:30:00,1.54402,1.54416,1.54391,1.54413,398600002.0
2005-10-21 21:31:00,1.54407,1.54422,1.54395,1.54399,662699995.0
2005-10-21 21:32:00,1.5442,1.54427,1.54402,1.54402,1938200005.0
2005-10-21 21:33:00,1.54405,1.54429,1.54405,1.54415,287700008.0
2005-10-21 21:34:00,1.54429,1.54433,1.54413,1.54413,1466399996.0
2005-10-21 21:35:00,1.54422,1.54432,1.54414,1.54418,853100005.0
2005-10-21 21:36:00,1.54414,1.54441,1.54414,1.54415,170500001.0
2005-10-21 21:37:00,1.54413,1.54427,1.54401,1.5441,440400003.0
2005-10-21 21:38:00,1.54418,1.54438,1.54418,1.54437,381800005.0
2005-10-21 21:39:00,1.5443,1.5443,1.5442,1.5442,64699998.0
2005-10-21 21:40:00,1.54417,1.5443,1.54405,1.54418,642099998.0
2005-10-21 21:41:00,1.54416,1.54431,1.54402,1.54418,836900006.0
2005-10-21 21:42:00,1.54429,1.54432,1.54407,1.54407,533499999.0
2005-10-21 21:43:00,1.54417,1.54421,1.54379,1.54379,986600007.0
2005-10-21 21:44:00,1.54422,1.54426,1.54409,1.5441,1444100009.0
2005-10-21 21:45:00,1.54406,1.54427,1.54403,1.54427,772399998.0
2005-10-21 21:46:00,1.54428,1.54439,1.54411,1.54427,1462999992.0
2005-10-21 21:47:00,1.5444,1.54444,1.54422,1.54423,1159200013.0
2005-10-21 21:48:00,1.5442,1.54462,1.5442,1.54462,342800002.0
2005-10-21 21:49:00,1.54461,1.54461,1.54429,1.5443,1348300001.0
2005-10-21 21:50:00,1.54437,1.54438,1.54418,1.54426,298699997.0
2005-10-21 21:51:00,1.5443,1.54445,1.54426,1.5444,636900003.0
2005-10-21 21:52:00,1.5444,1.54448,1.54422,1.54435,1558400005.0
2005-10-21 21:53:00,1.5443,1.54445,1.54428,1.54442,477600004.0
2005-10-21 21:54:00,1.54415,1.54436,1.54414,1.54414,304100000.0
2005-10-21 21:55:00,1.54424,1.54436,1.54407,1.54414,548600007.0
2005-10-21 21:56:00,1.54412,1.54423,1.54409,1.5441,458300001.0
2005-10-21 21:57:00,1.54403,1.54428,1.54381,1.54403,591000004.0
2005-10-21 21:58:00,1.54425,1.54425,1.5441,1.54418,758500007.0
2005-10-21 21:59:00,1.54407,1.54425,1.54407,1.5441,1403599994.0
2005-10-21 22:00:00,1.54414,1.54433,1.54406,1.54425,517700005.0
2005-10-21 22:01:00,1.54423,1.54423,1.54418,1.54418,198899997.0
2005-10-21 22:02:00,1.54425,1.54427,1.544,1.544,1014299999.0
2005-10-21 22:03:00,1.54423,1.54425,1.54401,1.54418,290900003.0
2005-10-21 22:04:00,1.54415,1.54418,1.54401,1.5441,746899998.0
2005-10-21 22:05:00,1.54416,1.54416,1.54393,1.544,419700004.0
2005-10-21 22:06:00,1.54399,1.54413,1.54396,1.54402,579600006.0
2005-10-21 22:07:00,1.54387,1.5442,1.54383,1.54404,304400001.0
2005-10-21 22:08:00,1.544,1.544,1.54382,1.54398,571499996.0
2005-10-21 22:09:00,1.544,1.544,1.54381,1.5439,294800002.0
2005-10-21 22:10:00,1.54405,1.54405,1.54385,1.54385,278999994.0
2005-10-21 22:11:00,1.54407,1.54409,1.54396,1.54399,335000003.0
2005-10-21 22:12:00,1.54406,1.54413,1.54396,1.54398,769800002.0
2005-10-21 22:13:00,1.54385,1.54405,1.54385,1.54391,144700000.0
2005-10-21 22:14:00,1.54399,1.54415,1.54396,1.5441,228799999.0
2005-10-21 22:15:00,1.54405,1.54418,1.54386,1.54394,670699990.0
2005-10-21 22:16:00,1.54408,1.54412,1.54393,1.54393,172299998.0
2005-10-21 22:17:00,1.54415,1.54417,1.5441,1.54414,184500002.0
2005-10-21 22:18:00,1.54391,1.54405,1.54387,1.54388,329000001.0
2005-10-21 22:19:00,1.54388,1.54405,1.5438,1.54402,218600001.0
2005-10-21 22:20:00,1.54382,1.54407,1.54382,1.54407,196099998.0
2005-10-21 22:21:00,1.54408,1.5441,1.54395,1.54396,258100000.0
2005-10-21 22:22:00,1.54396,1.54396,1.54366,1.54377,987600009.0
2005-10-21 22:23:00,1.54415,1.54415,1.54394,1.54394,277200002.0
2005-10-21 22:24:00,1.5439,1.5441,1.54386,1.54403,345200004.0
2005-10-21 22:25:00,1.54396,1.54417,1.54392,1.54416,676399993.0
2005-10-21 22:26:00,1.54398,1.54431,1.54398,1.54417,722100003.0
2005-10-21 22:27:00,1.54407,1.54433,1.54395,1.54417,381700004.0
2005-10-21 22:28:00,1.54404,1.5443,1.54403,1.54423,619500002.0
2005-10-21 22:29:00,1.54411,1.54435,1.5441,1.54423,828899997.0
2005-10-21 22:30:00,1.54414,1.54429,1.54394,1.54403,887799998.0
2005-10-21 22:31:00,1.54407,1.54413,1.54381,1.54395,198800002.0
2005-10-21 22:32:00,1.54413,1.54413,1.54392,1.54392,223400000.0
2005-10-21 22:33:00,1.54401,1.54412,1.54381,1.54403,499500004.0
2005-10-21 22:34:00,1.54419,1.54445,1.54419,1.54445,402700001.0
2005-10-21 22:35:00,1.54427,1.54429,1.54413,1.54413,244399999.0
2005-10-21 22:36:00,1.5442,1.54425,1.54407,1.54413,765400008.0
2005-10-21 22:37:00,1.54409,1.54427,1.54404,1.5442,510600001.0
2005-10-21 22:38:00,1.54393,1.54413,1.54383,1.54413,402800001.0
2005-10-21 22:39:00,1.5439,1.54415,1.54382,1.54415,660899996.0
2005-10-21 22:40:00,1.54414,1.54418,1.54383,1.54404,588199998.0
2005-10-21 22:41:00,1.54403,1.54431,1.544,1.54421,637999999.0
2005-10-21 22:42:00,1.54413,1.54423,1.54396,1.54396,871500009.0
2005-10-21 22:43:00,1.54415,1.54457,1.54415,1.5443,1055500002.0
2005-10-21 22:44:00,1.54408,1.54428,1.54394,1.54428,443499995.0
2005-10-21 22:45:00,1.5443,1.5443,1.54401,1.54401,245100002.0
2005-10-21 22:46:00,1.54421,1.54428,1.54395,1.54424,247699996.0
2005-10-21 22:47:00,1.54413,1.54426,1.54399,1.544,295099995.0
2005-10-21 22:48:00,1.54417,1.54423,1.54397,1.54406,425399999.0
2005-10-21 22:49:00,1.54423,1.54445,1.54405,1.54423,801999999.0
2005-10-21 22:50:00,1.54415,1.54428,1.54404,1.54421,243499999.0
2005-10-21 22:51:00,1.54423,1.54425,1.54401,1.54409,546799991.0
2005-10-21 22:52:00,1.54433,1.54433,1.54389,1.54394,582300001.0
2005-10-21 22:53:00,1.54422,1.54428,1.54411,1.54417,244900002.0
2005-10-21 22:54:00,1.54426,1.54428,1.54404,1.54404,443199997.0
2005-10-21 22:55:00,1.54415,1.5443,1.54406,1.54424,163700002.0
2005-10-21 22:56:00,1.54435,1.54445,1.54418,1.54424,237099997.0
2005-10-21 22:57:00,1.54405,1.54421,1.54393,1.54402,394300004.0
2005-10-21 22:58:00,1.54402,1.54423,1.54401,1.54408,239600001.0
2005-10-21 22:59:00,1.54409,1.54426,1.54344,1.54344,534100002.0
2005-10-23 23:00:00,1.5438,1.54402,1.54321,1.54372,351899998.0
2005-10-23 23:01:00,1.54392,1.54409,1.54363,1.54373,562100002.0
2005-10-23 23:02:00,1.54377,1.54396,1.5437,1.54382,367099996.0
2005-10-23 23:03:00,1.54393,1.54393,1.54368,1.54381,485600002.0
2005-10-23 23:04:00,1.54372,1.54407,1.5437,1.54395,543299999.0
2005-10-23 23:05:00,1.54388,1.544,1.54375,1.54375,351700004.0
2005-10-23 23:06:00,1.54386,1.54419,1.5438,1.54395,562499996.0
2005-10-23 23:07:00,1.54382,1.5441,1.5438,1.54389,489000000.0
2005-10-23 23:08:00,1.54376,1.54392,1.54365,1.54385,246300002.0
2005-10-23 23:09:00,1.54374,1.54396,1.5437,1.54381,201800002.0
2005-10-23 23:10:00,1.54373,1.54405,1.54358,1.54377,264400004.0
2005-10-23 23:11:00,1.54356,1.54375,1.54345,1.54367,362600002.0
2005-10-23 23:12:00,1.54377,1.54399,1.54356,1.54363,463600001.0
2005-10-23 23:13:00,1.5437,1.54406,1.54354,1.54399,426999997.0
2005-10-23 23:14:00,1.54356,1.54386,1.54356,1.54367,349900000.0
2005-10-23 23:15:00,1.54368,1.54382,1.54349,1.54367,330499998.0
2005-10-23 23:16:00,1.54377,1.54396,1.54356,1.54368,656399997.0
2005-10-23 23:17:00,1.54386,1.54392,1.54345,1.54345,530599998.0
2005-10-23 23:18:00,1.54333,1.54374,1.54333,1.54365,374600004.0
2005-10-23 23:19:00,1.54353,1.54367,1.54339,1.54352,306600002.0
2005-10-23 23:20:00,1.54358,1.54374,1.54345,1.54363,303500005.0
2005-10-23 23:21:00,1.54346,1.54372,1.54341,1.54359,324100001.0
2005-10-23 23:22:00,1.54347,1.54358,1.54336,1.54336,351700000.0
2005-10-23 23:23:00,1.54356,1.54386,1.54351,1.54365,397900000.0
2005-10-23 23:24:00,1.54362,1.54362,1.5432,1.5436,293399999.0
2005-10-23 23:25:00,1.54356,1.54368,1.54334,1.54337,228900000.0
2005-10-23 23:26:00,1.5435,1.54362,1.54341,1.54358,276800001.0
2005-10-23 23:27:00,1.54349,1.54364,1.54332,1.54332,394199998.0
2005-10-23 23:28:00,1.54367,1.54375,1.54341,1.54366,499400003.0
2005-10-23 23:29:00,1.54355,1.54362,1.54341,1.54351,576600000.0
2005-10-23 23:30:00,1.54356,1.5438,1.54352,1.54371,412700003.0
2005-10-23 23:31:00,1.54363,1.54384,1.54356,1.54365,498900006.0
2005-10-23 23:32:00,1.54335,1.54365,1.54319,1.54356,494100008.0
2005-10-23 23:33:00,1.54372,1.54382,1.54342,1.54365,370800003.0
2005-10-23 23:34:00,1.5437,1.54385,1.54338,1.54385,321599997.0
2005-10-23 23:35:00,1.54376,1.5439,1.54331,1.5434,369899999.0
2005-10-23 23:36:00,1.54342,1.54367,1.54337,1.5435,341599998.0
2005-10-23 23:37:00,1.54346,1.54378,1.54338,1.54378,282899999.0
2005-10-23 23:38:00,1.54369,1.5438,1.54325,1.54338,319500004.0
2005-10-23 23:39:00,1.54335,1.54361,1.54323,1.54345,350199998.0
2005-10-23 23:40:00,1.54328,1.54355,1.54323,1.54323,441400000.0
2005-10-23 23:41:00,1.54323,1.54336,1.54305,1.54319,617300000.0
2005-10-23 23:42:00,1.54329,1.54361,1.54292,1.54302,505799999.0
2005-10-23 23:43:00,1.54314,1.54368,1.54308,1.54335,373600004.0
2005-10-23 23:44:00,1.54328,1.54348,1.54318,1.54331,346900005.0
2005-10-23 23:45:00,1.54325,1.54368,1.54321,1.54321,494899999.0
2005-10-23 23:46:00,1.5431,1.54367,1.54304,1.54367,298000000.0
2005-10-23 23:47:00,1.54337,1.54365,1.54328,1.54351,310600004.0
2005-10-23 23:48:00,1.5434,1.5434,1.543,1.54318,357700001.0
2005-10-23 23:49:00,1.54326,1.54349,1.54309,1.54309,267799998.0
2005-10-23 23:50:00,1.54409,1.54409,1.54336,1.54338,528499999.0
2005-10-23 23:51:00,1.54333,1.54336,1.54296,1.5431,387599995.0
2005-10-23 23:52:00,1.54313,1.54367,1.54313,1.54366,295600000.0
2005-10-23 23:53:00,1.54318,1.54325,1.54295,1.54305,389100004.0
2005-10-23 23:54:00,1.54334,1.54362,1.54322,1.54341,469200003.0
2005-10-23 23:55:00,1.54325,1.54344,1.54304,1.54304,289400000.0
2005-10-23 23:56:00,1.54312,1.54325,1.54304,1.54304,314599999.0
2005-10-23 23:57:00,1.54329,1.54334,1.54311,1.54315,385000000.0
2005-10-23 23:58:00,1.5432,1.5434,1.54305,1.54329,309900001.0
2005-10-23 23:59:00,1.54325,1.54335,1.54311,1.54328,319700003.0
2005-10-24 00:00:00,1.54343,1.54363,1.5433,1.5433,219499999.0
2005-10-24 00:01:00,1.54345,1.54362,1.54316,1.54325,432900002.0
2005-10-24 00:02:00,1.54303,1.54339,1.54303,1.54317,440900001.0
2005-10-24 00:03:00,1.54318,1.54356,1.54318,1.5434,359100002.0
2005-10-24 00:04:00,1.54315,1.54336,1.54307,1.54324,336100000.0
2005-10-24 00:05:00,1.54322,1.54351,1.54313,1.54316,493200000.0
2005-10-24 00:06:00,1.5434,1.54369,1.54309,1.54319,459100003.0
2005-10-24 00:07:00,1.54332,1.54384,1.54324,1.54348,370699999.0
2005-10-24 00:08:00,1.54327,1.54402,1.54327,1.54352,208899996.0
2005-10-24 00:09:00,1.54351,1.54351,1.54316,1.54335,274399997.0
2005-10-24 00:10:00,1.54317,1.54345,1.54292,1.54338,403900002.0
2005-10-24 00:11:00,1.54323,1.54341,1.54322,1.54326,450200003.0
2005-10-24 00:12:00,1.54329,1.54365,1.54328,1.54339,252800005.0
2005-10-24 00:13:00,1.54345,1.54397,1.54344,1.54385,389200004.0
2005-10-24 00:14:00,1.54334,1.5437,1.5433,1.5434,325999997.0
2005-10-24 00:15:00,1.54339,1.54374,1.54331,1.54331,318000004.0
2005-10-24 00:16:00,1.54322,1.54341,1.54322,1.54328,316000000.0
2005-10-24 00:17:00,1.54331,1.54353,1.54318,1.5433,671500000.0
2005-10-24 00:18:00,1.54326,1.54351,1.54319,1.54346,480000002.0
2005-10-24 00:19:00,1.54332,1.54356,1.54324,1.54342,213100005.0
2005-10-24 00:20:00,1.54347,1.54355,1.54321,1.54326,638300003.0
2005-10-24 00:21:00,1.54324,1.54352,1.54312,1.54326,604700005.0
2005-10-24 00:22:00,1.54331,1.54348,1.54315,1.54318,198200001.0
2005-10-24 00:23:00,1.54329,1.54344,1.54315,1.5434,313900005.0
2005-10-24 00:24:00,1.54335,1.54347,1.54315,1.54316,392399999.0
2005-10-24 00:25:00,1.54323,1.54344,1.54321,1.54342,520400001.0
2005-10-24 00:26:00,1.5433,1.54345,1.54322,1.54336,390500000.0
2005-10-24 00:27:00,1.5432,1.54349,1.5432,1.54332,387199998.0
2005-10-24 00:28:00,1.54344,1.54359,1.54325,1.54343,324900001.0
2005-10-24 00:29:00,1.5434,1.54349,1.54322,1.54344,253599999.0
2005-10-24 00:30:00,1.54345,1.54357,1.54327,1.54345,438399996.0
2005-10-24 00:31:00,1.54345,1.54357,1.54322,1.54337,391600005.0
2005-10-24 00:32:00,1.5434,1.54349,1.54323,1.5433,411000001.0
2005-10-24 00:33:00,1.54331,1.54344,1.54325,1.54339,271500003.0
2005-10-24 00:34:00,1.54329,1.54365,1.54315,1.5432,565000003.0
2005-10-24 00:35:00,1.54333,1.54376,1.54316,1.5436,258400000.0
2005-10-24 00:36:00,1.54316,1.54358,1.54316,1.54343,294200001.0
2005-10-24 00:37:00,1.54328,1.54345,1.54315,1.54318,183500001.0
2005-10-24 00:38:00,1.5433,1.54371,1.54319,1.54366,582500000.0
2005-10-24 00:39:00,1.54344,1.54375,1.54331,1.54331,345600001.0
2005-10-24 00:40:00,1.54306,1.5435,1.54305,1.54319,333200001.0
2005-10-24 00:41:00,1.54339,1.54368,1.54316,1.54318,260700002.0
2005-10-24 00:42:00,1.54299,1.54354,1.54299,1.54325,525200002.0
2005-10-24 00:43:00,1.5433,1.54372,1.54315,1.54321,502599999.0
2005-10-24 00:44:00,1.54322,1.54397,1.5431,1.54379,298000000.0
2005-10-24 00:45:00,1.54364,1.54396,1.54339,1.54339,444999999.0
2005-10-24 00:46:00,1.54363,1.54388,1.54338,1.54357,401100000.0
2005-10-24 00:47:00,1.54355,1.54355,1.5432,1.54326,509999996.0
2005-10-24 00:48:00,1.54312,1.54331,1.54303,1.54315,557200002.0
2005-10-24 00:49:00,1.54331,1.54352,1.54313,1.54331,309700003.0
2005-10-24 00:50:00,1.54324,1.54351,1.54312,1.5434,514999999.0
2005-10-24 00:51:00,1.54317,1.54359,1.54316,1.54333,443100001.0
2005-10-24 00:52:00,1.54323,1.54337,1.54304,1.54328,293500002.0
2005-10-24 00:53:00,1.54369,1.54374,1.5433,1.54345,547200002.0
2005-10-24 00:54:00,1.54357,1.54357,1.54305,1.54309,403000003.0
2005-10-24 00:55:00,1.54318,1.54348,1.54315,1.54322,611900006.0
2005-10-24 00:56:00,1.54332,1.54346,1.54322,1.54322,188200005.0
2005-10-24 00:57:00,1.54305,1.54362,1.54305,1.54328,404700001.0
2005-10-24 00:58:00,1.54326,1.54363,1.54322,1.54358,483300004.0
2005-10-24 00:59:00,1.54346,1.54374,1.54314,1.54325,618700003.0
2005-10-24 01:00:00,1.5433,1.54351,1.54324,1.54341,371700007.0
2005-10-24 01:01:00,1.54339,1.54374,1.54319,1.54346,524499999.0
2005-10-24 01:02:00,1.54321,1.54354,1.54316,1.54354,352100004.0
2005-10-24 01:03:00,1.54345,1.54367,1.54322,1.54327,401299999.0
2005-10-24 01:04:00,1.54345,1.54365,1.54339,1.54356,626600009.0
2005-10-24 01:05:00,1.5434,1.54359,1.54321,1.54347,434299999.0
2005-10-24 01:06:00,1.54323,1.54351,1.54309,1.54325,360200000.0
2005-10-24 01:07:00,1.54334,1.54336,1.54311,1.54327,293500002.0
2005-10-24 01:08:00,1.5433,1.54338,1.5429,1.54312,469799997.0
2005-10-24 01:09:00,1.54322,1.54348,1.54314,1.5434,246999996.0
2005-10-24 01:10:00,1.54338,1.54352,1.54313,1.54313,246600000.0
2005-10-24 01:11:00,1.543,1.54345,1.54299,1.54338,204900001.0
2005-10-24 01:12:00,1.54348,1.54361,1.5433,1.54331,559400001.0
2005-10-24 01:13:00,1.54325,1.54357,1.54314,1.54321,254900001.0
2005-10-24 01:14:00,1.54338,1.54358,1.54337,1.54355,573100004.0
2005-10-24 01:15:00,1.54353,1.5437,1.54315,1.5433,207100002.0
2005-10-24 01:16:00,1.54306,1.54353,1.54306,1.54331,307300001.0
2005-10-24 01:17:00,1.54324,1.54345,1.54277,1.54303,324499999.0
2005-10-24 01:18:00,1.54327,1.54341,1.54309,1.54315,318900002.0
2005-10-24 01:19:00,1.54321,1.54351,1.54308,1.54311,398000004.0
2005-10-24 01:20:00,1.54325,1.54344,1.54309,1.5432,190400000.0
2005-10-24 01:21:00,1.54345,1.54355,1.5434,1.5435,433200003.0
2005-10-24 01:22:00,1.54313,1.54384,1.54307,1.54332,422000002.0
2005-10-24 01:23:00,1.54341,1.54357,1.54341,1.54345,81500000.0
2005-10-24 01:24:00,1.5435,1.5436,1.54338,1.54358,273499999.0
2005-10-24 01:25:00,1.5435,1.54365,1.54313,1.54318,320100001.0
2005-10-24 01:26:00,1.54355,1.54355,1.54347,1.5435,178100001.0
2005-10-24 01:27:00,1.54351,1.54351,1.54312,1.54322,505899996.0
2005-10-24 01:28:00,1.54342,1.54359,1.54323,1.54334,308300000.0
2005-10-24 01:29:00,1.54357,1.54366,1.54327,1.54333,442300004.0
2005-10-24 01:30:00,1.54342,1.54348,1.54324,1.54338,393700000.0
2005-10-24 01:31:00,1.54348,1.54348,1.54326,1.54327,172600000.0
2005-10-24 01:32:00,1.54333,1.54354,1.54333,1.54345,594400003.0
2005-10-24 01:33:00,1.54346,1.54354,1.54327,1.54332,254000000.0
2005-10-24 01:34:00,1.543,1.54348,1.543,1.54335,533899997.0
2005-10-24 01:35:00,1.54335,1.54348,1.54323,1.54328,382499997.0
2005-10-24 01:36:00,1.54327,1.54349,1.54323,1.54323,378600005.0
2005-10-24 01:37:00,1.54325,1.54337,1.5432,1.5433,321100000.0
2005-10-24 01:38:00,1.5433,1.54336,1.54304,1.54327,469000002.0
2005-10-24 01:39:00,1.54323,1.54335,1.54308,1.5431,555200002.0
2005-10-24 01:40:00,1.54334,1.54348,1.5432,1.54325,236299998.0
2005-10-24 01:41:00,1.54331,1.54348,1.5433,1.54337,540200000.0
2005-10-24 01:42:00,1.54318,1.54337,1.54318,1.54325,519400004.0
2005-10-24 01:43:00,1.54312,1.54341,1.54296,1.54306,220100000.0
2005-10-24 01:44:00,1.54317,1.54339,1.54316,1.54327,285900002.0
2005-10-24 01:45:00,1.54309,1.54322,1.54295,1.54308,287000001.0
2005-10-24 01:46:00,1.54311,1.54328,1.54305,1.5432,434700004.0
2005-10-24 01:47:00,1.5432,1.54328,1.54304,1.54304,362900000.0
2005-10-24 01:48:00,1.54314,1.54325,1.54303,1.54312,449900000.0
2005-10-24 01:49:00,1.54303,1.54315,1.54294,1.54315,397199998.0
2005-10-24 01:50:00,1.54328,1.54333,1.54306,1.5433,325899997.0
2005-10-24 01:51:00,1.54328,1.5434,1.54318,1.54318,334099997.0
2005-10-24 01:52:00,1.54334,1.54345,1.54321,1.54336,311100000.0
2005-10-24 01:53:00,1.5433,1.54345,1.54319,1.54345,251300003.0
2005-10-24 01:54:00,1.54338,1.54345,1.54315,1.54343,391699999.0
2005-10-24 01:55:00,1.5434,1.54345,1.54316,1.5434,455800002.0
2005-10-24 01:56:00,1.54343,1.54343,1.54311,1.54311,287899997.0
2005-10-24 01:57:00,1.5432,1.54334,1.54304,1.54316,303499997.0
2005-10-24 01:58:00,1.54318,1.54335,1.5431,1.54325,460600004.0
2005-10-24 01:59:00,1.54314,1.54326,1.54298,1.54304,498500001.0
2005-10-24 02:00:00,1.54317,1.54327,1.54291,1.5431,233899998.0
2005-10-24 02:01:00,1.54299,1.54321,1.54299,1.54313,282399997.0
2005-10-24 02:02:00,1.54297,1.54318,1.54293,1.54318,167000002.0
2005-10-24 02:03:00,1.54307,1.54325,1.54306,1.54325,357700001.0
2005-10-24 02:04:00,1.54316,1.54323,1.54299,1.54316,329600005.0
2005-10-24 02:05:00,1.54299,1.54315,1.54286,1.54302,177900001.0
2005-10-24 02:06:00,1.5431,1.54315,1.543,1.54308,361499996.0
2005-10-24 02:07:00,1.54301,1.54326,1.54299,1.54326,475599999.0
2005-10-24 02:08:00,1.54322,1.54322,1.54288,1.54288,298499998.0
2005-10-24 02:09:00,1.54325,1.54325,1.54307,1.5431,167199999.0
2005-10-24 02:10:00,1.5432,1.5432,1.5431,1.5431,123800002.0
2005-10-24 02:11:00,1.54293,1.54326,1.54279,1.54305,206300004.0
2005-10-24 02:12:00,1.54295,1.54309,1.54267,1.54292,218099998.0
2005-10-24 02:13:00,1.5432,1.5432,1.5431,1.5431,226700003.0
2005-10-24 02:14:00,1.54315,1.5432,1.54304,1.54318,292300000.0
2005-10-24 02:15:00,1.54312,1.54321,1.54299,1.54299,156600001.0
2005-10-24 02:16:00,1.54295,1.54311,1.54295,1.54309,93499999.0
2005-10-24 02:17:00,1.54309,1.54316,1.54297,1.54303,128700002.0
2005-10-24 02:18:00,1.54295,1.54311,1.54291,1.54291,194700002.0
2005-10-24 02:19:00,1.54326,1.54328,1.54326,1.54328,29600000.0
2005-10-24 02:20:00,1.54316,1.5432,1.54304,1.54305,270900004.0
2005-10-24 02:21:00,1.54327,1.5434,1.54303,1.54317,358099999.0
2005-10-24 02:22:00,1.5432,1.54323,1.54305,1.54308,345100000.0
2005-10-24 02:23:00,1.54325,1.54325,1.543,1.543,257600003.0
2005-10-24 02:24:00,1.54322,1.54328,1.54304,1.54328,259100003.0
2005-10-24 02:25:00,1.54319,1.54325,1.54315,1.54322,97400001.0
2005-10-24 02:26:00,1.5432,1.5432,1.5431,1.5431,69500000.0
2005-10-24 02:27:00,1.54325,1.54335,1.54312,1.54312,157300002.0
2005-10-24 02:28:00,1.54308,1.5433,1.54302,1.54315,392600005.0
2005-10-24 02:29:00,1.54278,1.54321,1.54278,1.54321,133999997.0
2005-10-24 02:30:00,1.5431,1.54325,1.5429,1.54315,217200004.0
2005-10-24 02:31:00,1.54291,1.54318,1.54276,1.54312,407500001.0
2005-10-24 02:32:00,1.54279,1.54301,1.54276,1.54301,308299999.0
2005-10-24 02:33:00,1.54294,1.54324,1.54283,1.54324,301700004.0
2005-10-24 02:34:00,1.54322,1.54328,1.54309,1.54328,194300002.0
2005-10-24 02:35:00,1.54336,1.54336,1.54308,1.5432,430500004.0
2005-10-24 02:36:00,1.54289,1.54333,1.54277,1.54321,340400002.0
2005-10-24 02:37:00,1.54313,1.54348,1.54313,1.54348,199600001.0
2005-10-24 02:38:00,1.54348,1.54352,1.54334,1.54345,274699999.0
2005-10-24 02:39:00,1.54332,1.54344,1.54329,1.54333,134500002.0
2005-10-24 02:40:00,1.54309,1.54345,1.54301,1.54315,338700003.0
2005-10-24 02:41:00,1.54338,1.54355,1.54329,1.5433,413200001.0
2005-10-24 02:42:00,1.54345,1.54345,1.5432,1.54327,237200002.0
2005-10-24 02:43:00,1.54335,1.54341,1.54335,1.54339,132500000.0
2005-10-24 02:44:00,1.54327,1.5434,1.5432,1.54332,175600001.0
2005-10-24 02:45:00,1.54328,1.54339,1.5432,1.54326,260200001.0
2005-10-24 02:46:00,1.54314,1.54328,1.54306,1.54322,99899999.0
2005-10-24 02:47:00,1.54327,1.54338,1.54313,1.54324,218599999.0
2005-10-24 02:48:00,1.54323,1.54341,1.54315,1.54321,279600002.0
2005-10-24 02:49:00,1.54333,1.54351,1.54328,1.54351,99000000.0
2005-10-24 02:50:00,1.54339,1.54339,1.54328,1.54332,47200001.0
2005-10-24 02:51:00,1.54325,1.54334,1.54316,1.54325,275200000.0
2005-10-24 02:52:00,1.54323,1.5433,1.54307,1.54307,131900000.0
2005-10-24 02:53:00,1.5432,1.54329,1.54304,1.5431,291399999.0
2005-10-24 02:54:00,1.54313,1.54313,1.54287,1.54308,271500000.0
2005-10-24 02:55:00,1.54312,1.5434,1.54304,1.54322,315400002.0
2005-10-24 02:56:00,1.54313,1.54334,1.54311,1.5432,375000003.0
2005-10-24 02:57:00,1.54341,1.54341,1.54308,1.54312,258600001.0
2005-10-24 02:58:00,1.54311,1.54328,1.5431,1.54325,132199998.0
2005-10-24 02:59:00,1.54328,1.54339,1.54323,1.54325,240899996.0
2005-10-24 03:00:00,1.54343,1.54343,1.54318,1.54337,258000006.0
2005-10-24 03:01:00,1.54328,1.5434,1.54314,1.5432,471100000.0
2005-10-24 03:02:00,1.54333,1.54341,1.54297,1.54297,272000001.0
2005-10-24 03:03:00,1.5433,1.5433,1.54299,1.5431,332900003.0
2005-10-24 03:04:00,1.54328,1.54328,1.5431,1.5431,127799998.0
2005-10-24 03:05:00,1.54325,1.54327,1.54307,1.54319,245700002.0
2005-10-24 03:06:00,1.54329,1.54331,1.54325,1.54325,101399999.0
2005-10-24 03:07:00,1.5431,1.5433,1.5431,1.5433,198200003.0
2005-10-24 03:08:00,1.54315,1.5433,1.54306,1.54319,329900001.0
2005-10-24 03:09:00,1.54334,1.54338,1.5432,1.5432,180600002.0
2005-10-24 03:10:00,1.54336,1.54336,1.54312,1.54328,173400001.0
2005-10-24 03:11:00,1.54325,1.54335,1.54313,1.5432,174300001.0
2005-10-24 03:12:00,1.54318,1.54337,1.54306,1.54337,357199999.0
2005-10-24 03:13:00,1.54324,1.54332,1.54308,1.54317,175100004.0
2005-10-24 03:14:00,1.54317,1.5433,1.54305,1.54318,320300002.0
2005-10-24 03:15:00,1.54317,1.54318,1.54299,1.54311,192700000.0
2005-10-24 03:16:00,1.54315,1.54323,1.54287,1.54287,255799996.0
2005-10-24 03:17:00,1.54314,1.54329,1.54307,1.54317,104599999.0
2005-10-24 03:18:00,1.54321,1.54327,1.54312,1.54315,109800002.0
2005-10-24 03:19:00,1.54323,1.54331,1.54305,1.54316,232599999.0
2005-10-24 03:20:00,1.5432,1.54328,1.5431,1.54316,261200000.0
2005-10-24 03:21:00,1.543,1.5431,1.543,1.5431,79799999.0
2005-10-24 03:22:00,1.54299,1.54311,1.54295,1.54295,228899999.0
2005-10-24 03:23:00,1.54307,1.54307,1.54277,1.54277,246900004.0
2005-10-24 03:24:00,1.54285,1.54311,1.54285,1.54311,244400006.0
2005-10-24 03:25:00,1.5429,1.543,1.5429,1.543,67900000.0
2005-10-24 03:26:00,1.54279,1.54302,1.54279,1.54286,319399997.0
2005-10-24 03:27:00,1.54285,1.54297,1.54285,1.54293,100699997.0
2005-10-24 03:28:00,1.54296,1.54303,1.54288,1.54294,97300000.0
2005-10-24 03:29:00,1.54295,1.54302,1.54273,1.54293,247100001.0
2005-10-24 03:30:00,1.54297,1.54301,1.5429,1.54291,122099999.0
2005-10-24 03:31:00,1.54305,1.54316,1.54305,1.54316,147000002.0
2005-10-24 03:32:00,1.54313,1.54327,1.54299,1.54318,266300000.0
2005-10-24 03:33:00,1.54306,1.54323,1.54298,1.54306,291500008.0
2005-10-24 03:34:00,1.5431,1.54315,1.5429,1.54302,468500004.0
2005-10-24 03:35:00,1.54312,1.54313,1.543,1.5431,90100000.0
2005-10-24 03:36:00,1.54361,1.54426,1.54345,1.54414,272399997.0
2005-10-24 03:37:00,1.54387,1.54407,1.54377,1.54385,225499999.0
2005-10-24 03:38:00,1.54381,1.54381,1.54367,1.54367,60000000.0
2005-10-24 03:39:00,1.54372,1.54381,1.5435,1.54363,239799998.0
2005-10-24 03:40:00,1.54375,1.54375,1.54345,1.5435,167399998.0
2005-10-24 03:41:00,1.54362,1.54369,1.54344,1.54352,241299997.0
2005-10-24 03:42:00,1.54354,1.54373,1.54354,1.54369,484099993.0
2005-10-24 03:43:00,1.54365,1.5437,1.54349,1.54349,280900004.0
2005-10-24 03:44:00,1.54368,1.54375,1.54357,1.54367,146300000.0
2005-10-24 03:45:00,1.54365,1.54373,1.54348,1.54368,400200000.0
2005-10-24 03:46:00,1.5437,1.54375,1.54352,1.54367,215500001.0
2005-10-24 03:47:00,1.54368,1.54382,1.54358,1.54374,118899998.0
2005-10-24 03:48:00,1.54377,1.54377,1.54355,1.54373,400699999.0
2005-10-24 03:49:00,1.54352,1.5437,1.54352,1.5437,64000000.0
2005-10-24 03:50:00,1.54365,1.54365,1.54348,1.54357,180499998.0
2005-10-24 03:51:00,1.54346,1.5437,1.54336,1.5437,312400000.0
2005-10-24 03:52:00,1.54366,1.54381,1.54344,1.54344,342200002.0
2005-10-24 03:53:00,1.54363,1.54378,1.54362,1.54373,205300000.0
2005-10-24 03:54:00,1.54375,1.54375,1.5437,1.5437,24000000.0
2005-10-24 03:55:00,1.54363,1.54363,1.54346,1.54346,32000000.0
2005-10-24 03:56:00,1.54365,1.54375,1.54349,1.54365,137000001.0
2005-10-24 03:57:00,1.54375,1.54375,1.5437,1.5437,47100000.0
2005-10-24 03:58:00,1.54336,1.54352,1.5433,1.5433,363000000.0
2005-10-24 03:59:00,1.54349,1.54369,1.54349,1.54362,343400000.0
2005-10-24 04:00:00,1.54359,1.54363,1.54348,1.54359,250900003.0
2005-10-24 04:01:00,1.54349,1.54367,1.54344,1.54358,395699999.0
2005-10-24 04:02:00,1.5436,1.54367,1.54352,1.54359,179800001.0
2005-10-24 04:03:00,1.54341,1.54365,1.54335,1.54348,294200002.0
2005-10-24 04:04:00,1.5435,1.54355,1.5435,1.54355,70300000.0
2005-10-24 04:05:00,1.54341,1.54364,1.54341,1.54364,253699997.0
2005-10-24 04:06:00,1.54354,1.54372,1.54345,1.54364,265100002.0
2005-10-24 04:07:00,1.5436,1.54365,1.54329,1.54354,493800004.0
2005-10-24 04:08:00,1.5436,1.54365,1.54343,1.54357,242800000.0
2005-10-24 04:09:00,1.54324,1.54359,1.54324,1.54357,182700001.0
2005-10-24 04:10:00,1.5435,1.54365,1.5435,1.54365,252399999.0
2005-10-24 04:11:00,1.54347,1.54362,1.54339,1.54353,404700002.0
2005-10-24 04:12:00,1.54357,1.54357,1.54345,1.54345,111800000.0
2005-10-24 04:13:00,1.54341,1.54362,1.54335,1.54354,217500001.0
2005-10-24 04:14:00,1.54362,1.54362,1.54339,1.54339,119000004.0
2005-10-24 04:15:00,1.54344,1.54368,1.54344,1.54358,293600004.0
2005-10-24 04:16:00,1.54363,1.54368,1.54337,1.54348,401700003.0
2005-10-24 04:17:00,1.5436,1.5436,1.5435,1.5435,124800001.0
2005-10-24 04:18:00,1.5436,1.54365,1.54352,1.54358,93500000.0
2005-10-24 04:19:00,1.54343,1.54368,1.54343,1.54364,260400005.0
2005-10-24 04:20:00,1.54373,1.54373,1.54345,1.54345,70200000.0
2005-10-24 04:21:00,1.54365,1.54373,1.54351,1.54363,273100001.0
2005-10-24 04:22:00,1.54355,1.5436,1.54332,1.54344,263499998.0
2005-10-24 04:23:00,1.5434,1.54365,1.5434,1.54352,552899996.0
2005-10-24 04:24:00,1.54362,1.54373,1.54348,1.54356,314500004.0
2005-10-24 04:25:00,1.54373,1.54373,1.54336,1.54345,449500000.0
2005-10-24 04:26:00,1.54365,1.54365,1.5435,1.54358,308299999.0
2005-10-24 04:27:00,1.54361,1.54363,1.54341,1.54363,149600000.0
2005-10-24 04:28:00,1.5436,1.54371,1.54354,1.54368,312499995.0
2005-10-24 04:29:00,1.5436,1.5436,1.54342,1.54342,100600000.0
2005-10-24 04:30:00,1.54302,1.54354,1.54302,1.54339,278399998.0
2005-10-24 04:31:00,1.54364,1.54371,1.54357,1.54363,121799998.0
2005-10-24 04:32:00,1.54372,1.54382,1.54364,1.54374,59500000.0
2005-10-24 04:33:00,1.54377,1.54381,1.54369,1.54376,90300001.0
2005-10-24 04:34:00,1.54364,1.54377,1.54361,1.54377,200400003.0
2005-10-24 04:35:00,1.54364,1.54378,1.54353,1.54356,267699999.0
2005-10-24 04:36:00,1.54363,1.54373,1.54359,1.54366,294199996.0
2005-10-24 04:37:00,1.54378,1.54386,1.54366,1.54378,310700002.0
2005-10-24 04:38:00,1.54382,1.54389,1.54371,1.54379,238800001.0
2005-10-24 04:39:00,1.54375,1.54391,1.54357,1.54375,257299994.0
2005-10-24 04:40:00,1.54382,1.54389,1.54369,1.54381,236400000.0
2005-10-24 04:41:00,1.54382,1.54386,1.54362,1.54362,387899998.0
2005-10-24 04:42:00,1.54382,1.5439,1.54373,1.54373,433400001.0
2005-10-24 04:43:00,1.54386,1.54401,1.54376,1.54386,284400004.0
2005-10-24 04:44:00,1.54396,1.54403,1.54383,1.54385,163000005.0
2005-10-24 04:45:00,1.54373,1.54399,1.54373,1.54393,250900001.0
2005-10-24 04:46:00,1.54393,1.54398,1.54386,1.54398,152400002.0
2005-10-24 04:47:00,1.54374,1.54387,1.5436,1.54376,359099998.0
2005-10-24 04:48:00,1.54385,1.54385,1.54363,1.54365,294500004.0
2005-10-24 04:49:00,1.54387,1.54393,1.5437,1.5439,388400000.0
2005-10-24 04:50:00,1.54385,1.54385,1.5436,1.54373,236399998.0
2005-10-24 04:51:00,1.54383,1.54387,1.54375,1.54375,58500000.0
2005-10-24 04:52:00,1.54387,1.54396,1.54372,1.54374,105799998.0
2005-10-24 04:53:00,1.54362,1.54392,1.54362,1.54392,33600000.0
2005-10-24 04:54:00,1.54369,1.54386,1.54357,1.5438,390200006.0
2005-10-24 04:55:00,1.54382,1.54398,1.5437,1.54389,400099996.0
2005-10-24 04:56:00,1.54378,1.54389,1.54376,1.54389,139799999.0
2005-10-24 04:57:00,1.5439,1.5439,1.54371,1.54383,210999998.0
2005-10-24 04:58:00,1.54374,1.54385,1.54364,1.5438,430399999.0
2005-10-24 04:59:00,1.5437,1.5438,1.5437,1.5438,43200000.0
2005-10-24 05:00:00,1.54351,1.5438,1.54343,1.54345,334500000.0
2005-10-24 05:01:00,1.54344,1.54386,1.54344,1.54365,418299999.0
2005-10-24 05:02:00,1.54346,1.54381,1.54338,1.5435,295299998.0
2005-10-24 05:03:00,1.54385,1.54385,1.54363,1.54365,306999999.0
2005-10-24 05:04:00,1.54378,1.54385,1.54364,1.54377,322700003.0
2005-10-24 05:05:00,1.5437,1.5438,1.5437,1.5438,21600000.0
2005-10-24 05:06:00,1.54345,1.54391,1.54345,1.54386,266299998.0
2005-10-24 05:07:00,1.54379,1.54385,1.54372,1.54383,398899995.0
2005-10-24 05:08:00,1.54374,1.54386,1.54369,1.5438,231700000.0
2005-10-24 05:09:00,1.54349,1.54381,1.54347,1.54377,295100002.0
2005-10-24 05:10:00,1.5438,1.5438,1.54366,1.54366,54700002.0
2005-10-24 05:11:00,1.54377,1.54385,1.54362,1.54375,118400000.0
2005-10-24 05:12:00,1.54368,1.54387,1.54368,1.54386,319999997.0
2005-10-24 05:13:00,1.54382,1.54391,1.54373,1.54382,191699998.0
2005-10-24 05:14:00,1.54348,1.54366,1.5434,1.54349,341900007.0
2005-10-24 05:15:00,1.54363,1.54363,1.54332,1.54345,209100002.0
2005-10-24 05:16:00,1.54353,1.54362,1.54341,1.54344,415699999.0
2005-10-24 05:17:00,1.54385,1.54385,1.54372,1.54372,36800000.0
2005-10-24 05:18:00,1.5437,1.54387,1.54341,1.54341,280200000.0
2005-10-24 05:19:00,1.54358,1.54382,1.54346,1.5436,355899999.0
2005-10-24 05:20:00,1.54391,1.54391,1.54364,1.54382,226699999.0
2005-10-24 05:21:00,1.54374,1.54386,1.54351,1.5437,345000001.0
2005-10-24 05:22:00,1.54325,1.54398,1.54325,1.54379,367800002.0
2005-10-24 05:23:00,1.54367,1.5438,1.54363,1.5437,129300000.0
2005-10-24 05:24:00,1.54355,1.54395,1.54355,1.54387,387899997.0
2005-10-24 05:25:00,1.54366,1.54388,1.54366,1.54388,376500005.0
2005-10-24 05:26:00,1.54382,1.54393,1.54368,1.54378,220099998.0
2005-10-24 05:27:00,1.54383,1.54395,1.54367,1.54376,356599997.0
2005-10-24 05:28:00,1.5438,1.54397,1.54376,1.54397,196300000.0
2005-10-24 05:29:00,1.54397,1.54397,1.54375,1.54395,307000000.0
2005-10-24 05:30:00,1.5438,1.5439,1.5438,1.5439,25599999.0
2005-10-24 05:31:00,1.5439,1.54395,1.5439,1.54395,29700000.0
2005-10-24 05:32:00,1.54392,1.54402,1.54376,1.54376,367100001.0
2005-10-24 05:33:00,1.54336,1.54415,1.54327,1.54415,243899998.0
2005-10-24 05:34:00,1.54369,1.54385,1.54363,1.54385,232500000.0
2005-10-24 05:35:00,1.5438,1.5438,1.5437,1.5437,17700000.0
2005-10-24 05:36:00,1.5436,1.54394,1.54353,1.54362,422000000.0
2005-10-24 05:37:00,1.54376,1.54389,1.54337,1.54345,363200005.0
2005-10-24 05:38:00,1.54385,1.54387,1.54385,1.54387,36800000.0
2005-10-24 05:39:00,1.54354,1.54402,1.54351,1.5436,210800001.0
2005-10-24 05:40:00,1.54342,1.54393,1.54336,1.54393,323600001.0
2005-10-24 05:41:00,1.5438,1.54385,1.54372,1.54378,44000000.0
2005-10-24 05:42:00,1.54368,1.5438,1.54362,1.54375,75900001.0
2005-10-24 05:43:00,1.54338,1.54393,1.54329,1.54393,218899998.0
2005-10-24 05:44:00,1.54403,1.54407,1.5433,1.54344,399000001.0
2005-10-24 05:45:00,1.5438,1.54385,1.54372,1.54372,252400002.0
2005-10-24 05:46:00,1.54372,1.54382,1.54355,1.54373,245400001.0
2005-10-24 05:47:00,1.54351,1.5436,1.54321,1.54351,360900001.0
2005-10-24 05:48:00,1.54363,1.54374,1.54349,1.54359,363399993.0
2005-10-24 05:49:00,1.5436,1.54367,1.54337,1.54353,221200001.0
2005-10-24 05:50:00,1.54358,1.54365,1.54344,1.5436,292000000.0
2005-10-24 05:51:00,1.54347,1.54368,1.54343,1.54345,263599998.0
2005-10-24 05:52:00,1.54325,1.54345,1.54311,1.54336,356200001.0
2005-10-24 05:53:00,1.54349,1.54367,1.54345,1.54358,574999999.0
2005-10-24 05:54:00,1.5436,1.54368,1.54342,1.54342,281800002.0
2005-10-24 05:55:00,1.5434,1.54365,1.5434,1.5436,152299999.0
2005-10-24 05:56:00,1.54351,1.54363,1.54351,1.54363,87900002.0
2005-10-24 05:57:00,1.5436,1.54365,1.54346,1.54357,157700002.0
2005-10-24 05:58:00,1.54346,1.54372,1.54342,1.54367,290600001.0
2005-10-24 05:59:00,1.54344,1.54354,1.54325,1.54354,305100004.0
2005-10-24 06:00:00,1.54348,1.54365,1.54338,1.54365,166200000.0
2005-10-24 06:01:00,1.54357,1.54368,1.54345,1.54358,382300008.0
2005-10-24 06:02:00,1.5436,1.5436,1.5435,1.5435,288300000.0
2005-10-24 06:03:00,1.54346,1.54363,1.54345,1.54363,290900001.0
2005-10-24 06:04:00,1.54353,1.54362,1.54339,1.54352,184900001.0
2005-10-24 06:05:00,1.5435,1.54358,1.5434,1.5434,275500003.0
2005-10-24 06:06:00,1.54355,1.54355,1.54337,1.5434,365899995.0
2005-10-24 06:07:00,1.54349,1.54349,1.54313,1.54337,297800001.0
2005-10-24 06:08:00,1.54328,1.54335,1.54305,1.54305,385000001.0
2005-10-24 06:09:00,1.54349,1.54364,1.54347,1.54364,270800001.0
2005-10-24 06:10:00,1.5436,1.5436,1.54334,1.54336,280400001.0
2005-10-24 06:11:00,1.54308,1.54367,1.54308,1.54337,254700000.0
2005-10-24 06:12:00,1.5434,1.54365,1.5434,1.54365,409500004.0
2005-10-24 06:13:00,1.54338,1.5437,1.54322,1.54347,409700005.0
2005-10-24 06:14:00,1.54333,1.54348,1.54306,1.54333,319099999.0
2005-10-24 06:15:00,1.54353,1.54369,1.5434,1.54357,256699996.0
2005-10-24 06:16:00,1.5435,1.5436,1.5435,1.5436,16800000.0
2005-10-24 06:17:00,1.54322,1.54366,1.54322,1.54355,415600003.0
2005-10-24 06:18:00,1.5433,1.54369,1.54323,1.54341,277700001.0
2005-10-24 06:19:00,1.54358,1.54367,1.54339,1.54345,290499998.0
2005-10-24 06:20:00,1.54367,1.54375,1.54354,1.5437,167300001.0
2005-10-24 06:21:00,1.54346,1.54383,1.54326,1.54357,386500001.0
2005-10-24 06:22:00,1.54328,1.54384,1.54321,1.5436,364900005.0
2005-10-24 06:23:00,1.54365,1.54375,1.54342,1.5437,386599997.0
2005-10-24 06:24:00,1.54365,1.54368,1.5432,1.54335,456200005.0
2005-10-24 06:25:00,1.54332,1.54356,1.54332,1.54349,275700000.0
2005-10-24 06:26:00,1.54325,1.5436,1.54312,1.54346,560400007.0
2005-10-24 06:27:00,1.54369,1.54378,1.54363,1.54375,171699999.0
2005-10-24 06:28:00,1.54378,1.54378,1.54353,1.54356,253000004.0
2005-10-24 06:29:00,1.54377,1.54377,1.54359,1.54375,187600000.0
2005-10-24 06:30:00,1.54352,1.54384,1.54327,1.5434,343900000.0
2005-10-24 06:31:00,1.54373,1.54373,1.54356,1.54356,123000002.0
2005-10-24 06:32:00,1.5434,1.54351,1.54324,1.54333,305200000.0
2005-10-24 06:33:00,1.5437,1.5437,1.54305,1.54316,415000005.0
2005-10-24 06:34:00,1.54375,1.54375,1.54356,1.54367,253000006.0
2005-10-24 06:35:00,1.54361,1.54383,1.54361,1.54379,394000002.0
2005-10-24 06:36:00,1.54367,1.54392,1.54358,1.54369,362400003.0
2005-10-24 06:37:00,1.54375,1.54383,1.54354,1.54366,448000002.0
2005-10-24 06:38:00,1.54375,1.54381,1.54366,1.54366,282900001.0
2005-10-24 06:39:00,1.54358,1.5437,1.54344,1.54362,140099999.0
2005-10-24 06:40:00,1.54324,1.54383,1.54321,1.54357,252100000.0
2005-10-24 06:41:00,1.54375,1.54375,1.54353,1.54353,75000000.0
2005-10-24 06:42:00,1.54368,1.54368,1.54351,1.54359,311800002.0
2005-10-24 06:43:00,1.54392,1.54418,1.5436,1.5436,195100003.0
2005-10-24 06:44:00,1.5436,1.5436,1.54346,1.5435,272100002.0
2005-10-24 06:45:00,1.54365,1.54371,1.54345,1.54347,291400005.0
2005-10-24 06:46:00,1.54388,1.54441,1.54374,1.54374,348100002.0
2005-10-24 06:47:00,1.54365,1.54381,1.54356,1.54356,240300003.0
2005-10-24 06:48:00,1.54363,1.54372,1.54359,1.54362,99700001.0
2005-10-24 06:49:00,1.54365,1.54371,1.54354,1.54355,158099999.0
2005-10-24 06:50:00,1.5436,1.54367,1.54332,1.54347,326200001.0
2005-10-24 06:51:00,1.5437,1.5437,1.5436,1.5436,54300000.0
2005-10-24 06:52:00,1.54365,1.54373,1.54351,1.54373,155100002.0
2005-10-24 06:53:00,1.54363,1.54369,1.5435,1.54362,265999999.0
2005-10-24 06:54:00,1.54348,1.54383,1.54348,1.54372,235200007.0
2005-10-24 06:55:00,1.54387,1.54389,1.54347,1.54356,347600000.0
2005-10-24 06:56:00,1.54365,1.5437,1.54352,1.54356,203700000.0
2005-10-24 06:57:00,1.54357,1.54375,1.54349,1.54362,407699999.0
2005-10-24 06:58:00,1.54363,1.54373,1.54363,1.54373,281900001.0
2005-10-24 06:59:00,1.54368,1.54369,1.5435,1.54359,273099999.0
2005-10-24 07:00:00,1.54368,1.54375,1.54351,1.54365,321200002.0
2005-10-24 07:01:00,1.5437,1.54375,1.5436,1.54368,309400003.0
2005-10-24 07:02:00,1.54356,1.54373,1.54347,1.54369,220599998.0
2005-10-24 07:03:00,1.54308,1.54364,1.54308,1.54331,365199998.0
2005-10-24 07:04:00,1.54342,1.54375,1.54342,1.54375,343400000.0
2005-10-24 07:05:00,1.54361,1.54375,1.54359,1.54375,158600000.0
2005-10-24 07:06:00,1.54366,1.54369,1.54345,1.54367,260499998.0
2005-10-24 07:07:00,1.54373,1.54373,1.54355,1.54362,148999999.0
2005-10-24 07:08:00,1.54347,1.54369,1.54343,1.54343,270100002.0
2005-10-24 07:09:00,1.5435,1.54367,1.54342,1.54355,345899994.0
2005-10-24 07:10:00,1.54367,1.54368,1.54343,1.54354,192500000.0
2005-10-24 07:11:00,1.54353,1.54375,1.54353,1.54362,250200000.0
2005-10-24 07:12:00,1.54368,1.54368,1.54342,1.54342,156200000.0
2005-10-24 07:13:00,1.54345,1.54353,1.5433,1.5433,165600001.0
2005-10-24 07:14:00,1.54338,1.54364,1.54338,1.54364,74199998.0
2005-10-24 07:15:00,1.54369,1.54373,1.54346,1.54373,501500000.0
2005-10-24 07:16:00,1.5435,1.5437,1.5435,1.54362,297199997.0
2005-10-24 07:17:00,1.5436,1.5436,1.54345,1.54345,330600000.0
2005-10-24 07:18:00,1.54346,1.5436,1.54342,1.54358,229000001.0
2005-10-24 07:19:00,1.54348,1.54362,1.5434,1.54356,311800002.0
2005-10-24 07:20:00,1.54348,1.54367,1.54347,1.5436,247400001.0
2005-10-24 07:21:00,1.54325,1.54371,1.54322,1.54359,216799999.0
2005-10-24 07:22:00,1.54351,1.54366,1.54324,1.54331,330400001.0
2005-10-24 07:23:00,1.54346,1.5436,1.54346,1.5436,99000002.0
2005-10-24 07:24:00,1.54364,1.54365,1.54346,1.54346,137800000.0
2005-10-24 07:25:00,1.5436,1.54364,1.54327,1.54333,198300001.0
2005-10-24 07:26:00,1.54351,1.5436,1.54326,1.54358,402399996.0
2005-10-24 07:27:00,1.54348,1.5436,1.5434,1.5436,276799998.0
2005-10-24 07:28:00,1.5436,1.54386,1.54337,1.5434,327499994.0
2005-10-24 07:29:00,1.54355,1.54359,1.54316,1.54322,359200002.0
2005-10-24 07:30:00,1.5435,1.54365,1.5435,1.54365,187100001.0
2005-10-24 07:31:00,1.54354,1.5437,1.54351,1.54362,195599998.0
2005-10-24 07:32:00,1.54364,1.54373,1.54346,1.54358,190300002.0
2005-10-24 07:33:00,1.54362,1.54372,1.54347,1.54365,199600002.0
2005-10-24 07:34:00,1.54364,1.54381,1.54359,1.5438,234299999.0
2005-10-24 07:35:00,1.54378,1.54392,1.54366,1.54384,173399999.0
2005-10-24 07:36:00,1.54377,1.54389,1.54377,1.54389,45600000.0
2005-10-24 07:37:00,1.54385,1.54385,1.5438,1.5438,37600000.0
2005-10-24 07:38:00,1.54381,1.54387,1.54359,1.54359,302100010.0
2005-10-24 07:39:00,1.54363,1.54369,1.54357,1.54366,163700001.0
2005-10-24 07:40:00,1.54367,1.54382,1.54355,1.54374,242100005.0
2005-10-24 07:41:00,1.5438,1.54385,1.54356,1.54377,368300005.0
2005-10-24 07:42:00,1.54378,1.54386,1.54361,1.54382,294200002.0
2005-10-24 07:43:00,1.54367,1.54381,1.54362,1.54377,270000003.0
2005-10-24 07:44:00,1.5436,1.54378,1.5436,1.5436,290599999.0
2005-10-24 07:45:00,1.54388,1.54394,1.54378,1.5438,376900003.0
2005-10-24 07:46:00,1.54395,1.54398,1.54379,1.54383,377299999.0
2005-10-24 07:47:00,1.54371,1.54389,1.54371,1.54389,369900004.0
2005-10-24 07:48:00,1.54391,1.54391,1.5437,1.54377,352000004.0
2005-10-24 07:49:00,1.54394,1.54409,1.54381,1.54391,262000002.0
2005-10-24 07:50:00,1.54401,1.54415,1.54397,1.54409,300800000.0
2005-10-24 07:51:00,1.54407,1.54415,1.54384,1.54384,237200000.0
2005-10-24 07:52:00,1.54381,1.54395,1.54374,1.54382,255499995.0
2005-10-24 07:53:00,1.54379,1.54398,1.54378,1.54387,131299999.0
2005-10-24 07:54:00,1.5438,1.54397,1.54366,1.54397,323399997.0
2005-10-24 07:55:00,1.5439,1.5439,1.5438,1.5438,10200000.0
2005-10-24 07:56:00,1.54382,1.54399,1.54377,1.54389,416699996.0
2005-10-24 07:57:00,1.5439,1.54409,1.5439,1.54395,273300001.0
2005-10-24 07:58:00,1.54384,1.54397,1.54367,1.54367,287100000.0
2005-10-24 07:59:00,1.54378,1.54385,1.5437,1.5438,277300000.0
2005-10-24 08:00:00,1.54366,1.54383,1.54366,1.54383,71899999.0
2005-10-24 08:01:00,1.54374,1.54412,1.54374,1.54412,307899999.0
2005-10-24 08:02:00,1.54403,1.54412,1.54385,1.54407,291399998.0
2005-10-24 08:03:00,1.54412,1.54412,1.54385,1.54407,287500000.0
2005-10-24 08:04:00,1.54385,1.54404,1.54383,1.54397,227600000.0
2005-10-24 08:05:00,1.54404,1.5442,1.54398,1.54411,384300000.0
2005-10-24 08:06:00,1.54392,1.54407,1.5437,1.5439,316699995.0
2005-10-24 08:07:00,1.54387,1.54402,1.54364,1.54381,322900000.0
2005-10-24 08:08:00,1.54377,1.54385,1.54368,1.54385,340400005.0
2005-10-24 08:09:00,1.54358,1.54381,1.54358,1.54364,230599996.0
2005-10-24 08:10:00,1.54365,1.54378,1.54327,1.54336,352999999.0
2005-10-24 08:11:00,1.54355,1.54362,1.54336,1.54348,324000003.0
2005-10-24 08:12:00,1.54341,1.54357,1.54334,1.54336,145399999.0
2005-10-24 08:13:00,1.54335,1.54356,1.54331,1.54356,582900005.0
2005-10-24 08:14:00,1.54329,1.54346,1.54318,1.54333,304600000.0
2005-10-24 08:15:00,1.54325,1.54367,1.54325,1.54356,259200000.0
2005-10-24 08:16:00,1.54347,1.54364,1.54322,1.54322,431300005.0
2005-10-24 08:17:00,1.54338,1.54361,1.54338,1.54356,259199999.0
2005-10-24 08:18:00,1.5435,1.5435,1.54332,1.54343,69000000.0
2005-10-24 08:19:00,1.54339,1.54352,1.54331,1.54337,405600011.0
2005-10-24 08:20:00,1.54348,1.5435,1.54331,1.54333,430299994.0
2005-10-24 08:21:00,1.54317,1.5435,1.54317,1.5435,146500000.0
2005-10-24 08:22:00,1.54332,1.54348,1.54329,1.54329,156500000.0
2005-10-24 08:23:00,1.54339,1.54353,1.54331,1.54341,326800007.0
2005-10-24 08:24:00,1.54354,1.54363,1.54334,1.54334,275500002.0
2005-10-24 08:25:00,1.54339,1.54355,1.54339,1.54355,95099999.0
2005-10-24 08:26:00,1.5437,1.54378,1.54353,1.54367,279100001.0
2005-10-24 08:27:00,1.54365,1.54374,1.54343,1.54358,297499999.0
2005-10-24 08:28:00,1.54368,1.5437,1.54346,1.54346,342600003.0
2005-10-24 08:29:00,1.54368,1.54373,1.54353,1.54362,316500002.0
2005-10-24 08:30:00,1.54356,1.54376,1.54356,1.54375,229200000.0
2005-10-24 08:31:00,1.54352,1.54375,1.54349,1.54364,312000003.0
2005-10-24 08:32:00,1.54359,1.54371,1.54354,1.54354,426799995.0
2005-10-24 08:33:00,1.5437,1.5437,1.54344,1.54349,152199998.0
2005-10-24 08:34:00,1.54338,1.54364,1.54336,1.54351,362599997.0
2005-10-24 08:35:00,1.54351,1.54351,1.54318,1.54338,214000000.0
2005-10-24 08:36:00,1.54314,1.54339,1.54302,1.54304,410300000.0
2005-10-24 08:37:00,1.54319,1.54331,1.54302,1.54318,329700001.0
2005-10-24 08:38:00,1.54311,1.54316,1.543,1.54304,70900002.0
2005-10-24 08:39:00,1.54317,1.54328,1.54311,1.54319,42400000.0
2005-10-24 08:40:00,1.54313,1.54326,1.54306,1.54315,344200002.0
2005-10-24 08:41:00,1.54323,1.54334,1.54313,1.54325,458200002.0
2005-10-24 08:42:00,1.54307,1.54318,1.543,1.54309,352000004.0
2005-10-24 08:43:00,1.54291,1.54311,1.54285,1.54298,358400002.0
2005-10-24 08:44:00,1.54286,1.54302,1.54281,1.54302,381699999.0
2005-10-24 08:45:00,1.54304,1.54304,1.5426,1.54288,272500003.0
2005-10-24 08:46:00,1.54285,1.54297,1.5427,1.54283,92600000.0
2005-10-24 08:47:00,1.54288,1.54298,1.54281,1.54298,303899999.0
2005-10-24 08:48:00,1.54302,1.54314,1.54275,1.54305,334599998.0
2005-10-24 08:49:00,1.54288,1.54313,1.54288,1.54303,405300001.0
2005-10-24 08:50:00,1.54306,1.5432,1.54296,1.543,318799998.0
2005-10-24 08:51:00,1.54291,1.54307,1.54291,1.54307,139700004.0
2005-10-24 08:52:00,1.54314,1.54322,1.54304,1.54317,341300001.0
2005-10-24 08:53:00,1.54312,1.54323,1.54304,1.54315,138300002.0
2005-10-24 08:54:00,1.54303,1.54327,1.543,1.54311,269400002.0
2005-10-24 08:55:00,1.54323,1.54323,1.54312,1.54312,74100001.0
2005-10-24 08:56:00,1.54315,1.5433,1.54305,1.54323,247600002.0
2005-10-24 08:57:00,1.54321,1.54322,1.54293,1.54322,316600004.0
2005-10-24 08:58:00,1.54313,1.54318,1.54298,1.54311,90900001.0
2005-10-24 08:59:00,1.54308,1.54315,1.54293,1.54306,356300003.0
2005-10-24 09:00:00,1.54307,1.54315,1.54292,1.54298,325299998.0
2005-10-24 09:01:00,1.5429,1.54323,1.5429,1.54323,175800004.0
2005-10-24 09:02:00,1.54312,1.54333,1.54312,1.54333,176000000.0
2005-10-24 09:03:00,1.54297,1.54319,1.54296,1.54319,173800000.0
2005-10-24 09:04:00,1.54305,1.54324,1.54305,1.54324,239100003.0
2005-10-24 09:05:00,1.54315,1.54328,1.54311,1.54328,194499999.0
2005-10-24 09:06:00,1.54323,1.54323,1.54299,1.54299,207600002.0
2005-10-24 09:07:00,1.54312,1.54319,1.54297,1.54307,632899999.0
2005-10-24 09:08:00,1.54305,1.54319,1.54294,1.543,288700002.0
2005-10-24 09:09:00,1.54295,1.54319,1.54283,1.54289,400299999.0
2005-10-24 09:10:00,1.54297,1.54317,1.54288,1.54307,216500002.0
2005-10-24 09:11:00,1.5431,1.54326,1.54309,1.54325,322100003.0
2005-10-24 09:12:00,1.54337,1.54337,1.5432,1.54325,81400000.0
2005-10-24 09:13:00,1.54328,1.54347,1.54322,1.54339,169399998.0
2005-10-24 09:14:00,1.54335,1.54344,1.54324,1.5434,405699994.0
2005-10-24 09:15:00,1.54336,1.54338,1.5431,1.54314,350499996.0
2005-10-24 09:16:00,1.54324,1.54331,1.54317,1.54323,123699998.0
2005-10-24 09:17:00,1.54312,1.54324,1.54301,1.5432,379000001.0
2005-10-24 09:18:00,1.54323,1.54323,1.54316,1.54316,82700000.0
2005-10-24 09:19:00,1.54315,1.54321,1.54296,1.54321,274799999.0
2005-10-24 09:20:00,1.54312,1.54312,1.54283,1.54294,159099998.0
2005-10-24 09:21:00,1.54286,1.54301,1.54268,1.54284,157600000.0
2005-10-24 09:22:00,1.54286,1.54305,1.54286,1.54287,167699997.0
2005-10-24 09:23:00,1.54293,1.54306,1.54286,1.54294,274699995.0
2005-10-24 09:24:00,1.54297,1.54319,1.54294,1.54319,434300003.0
2005-10-24 09:25:00,1.54318,1.5433,1.54306,1.5432,160800002.0
2005-10-24 09:26:00,1.54329,1.54349,1.54328,1.54347,223500002.0
2005-10-24 09:27:00,1.5434,1.54345,1.54322,1.54332,279800003.0
2005-10-24 09:28:00,1.54329,1.54343,1.5432,1.5432,301399998.0
2005-10-24 09:29:00,1.54329,1.54346,1.54327,1.54346,271399999.0
2005-10-24 09:30:00,1.54358,1.54362,1.54355,1.54355,62299999.0
2005-10-24 09:31:00,1.54363,1.54367,1.54346,1.54347,265999997.0
2005-10-24 09:32:00,1.54357,1.54366,1.54342,1.54344,290200002.0
2005-10-24 09:33:00,1.54355,1.54362,1.54342,1.54358,139599998.0
2005-10-24 09:34:00,1.54351,1.54371,1.54349,1.54359,310500002.0
2005-10-24 09:35:00,1.54358,1.54363,1.54346,1.54356,291500003.0
2005-10-24 09:36:00,1.54358,1.54373,1.54349,1.54358,324899997.0
2005-10-24 09:37:00,1.54364,1.54378,1.54359,1.54378,211700003.0
2005-10-24 09:38:00,1.54366,1.54377,1.5434,1.54377,355600001.0
2005-10-24 09:39:00,1.54365,1.54381,1.54356,1.54366,381100000.0
2005-10-24 09:40:00,1.54365,1.54372,1.54349,1.54361,395800000.0
2005-10-24 09:41:00,1.54368,1.54377,1.54352,1.54363,290099996.0
2005-10-24 09:42:00,1.54368,1.5438,1.54353,1.54365,322499996.0
2005-10-24 09:43:00,1.54385,1.544,1.54365,1.5439,422699999.0
2005-10-24 09:44:00,1.544,1.5442,1.54395,1.54395,94400000.0
2005-10-24 09:45:00,1.54424,1.54424,1.54407,1.54407,43600000.0
2005-10-24 09:46:00,1.54421,1.54428,1.54419,1.54422,106100002.0
2005-10-24 09:47:00,1.54398,1.54411,1.54393,1.54409,277400001.0
2005-10-24 09:48:00,1.54402,1.54419,1.5439,1.54404,586199993.0
2005-10-24 09:49:00,1.54402,1.54419,1.54397,1.54407,207900001.0
2005-10-24 09:50:00,1.54409,1.54418,1.54389,1.54415,324000004.0
2005-10-24 09:51:00,1.54416,1.54428,1.54414,1.54414,168600001.0
2005-10-24 09:52:00,1.54426,1.54434,1.54413,1.54418,354500000.0
2005-10-24 09:53:00,1.54434,1.5445,1.54427,1.54442,155599998.0
2005-10-24 09:54:00,1.54448,1.54463,1.54437,1.54437,370199999.0
2005-10-24 09:55:00,1.54437,1.54454,1.5442,1.54448,296800000.0
2005-10-24 09:56:00,1.54435,1.54436,1.54421,1.54428,186700004.0
2005-10-24 09:57:00,1.54435,1.54441,1.54414,1.54414,295400001.0
2005-10-24 09:58:00,1.54427,1.54436,1.5442,1.54426,38400000.0
2005-10-24 09:59:00,1.54432,1.54455,1.54425,1.54441,291800001.0
2005-10-24 10:00:00,1.54444,1.54444,1.54422,1.54425,243100002.0
2005-10-24 10:01:00,1.54438,1.5445,1.54425,1.54438,290700000.0
2005-10-24 10:02:00,1.54425,1.54448,1.54414,1.54432,279799999.0
2005-10-24 10:03:00,1.54435,1.54446,1.54428,1.54431,193700002.0
2005-10-24 10:04:00,1.54435,1.54477,1.54435,1.54451,258700005.0
2005-10-24 10:05:00,1.54458,1.54484,1.54458,1.54468,351100004.0
2005-10-24 10:06:00,1.54472,1.54488,1.54465,1.5447,356200003.0
2005-10-24 10:07:00,1.54482,1.54491,1.54476,1.54481,331899999.0
2005-10-24 10:08:00,1.54476,1.54506,1.54475,1.54489,521900003.0
2005-10-24 10:09:00,1.5446,1.54487,1.5446,1.54487,276200000.0
2005-10-24 10:10:00,1.54485,1.54485,1.54463,1.5447,293800002.0
2005-10-24 10:11:00,1.5449,1.5449,1.54469,1.54479,195599999.0
2005-10-24 10:12:00,1.54488,1.54495,1.54463,1.54463,290200001.0
2005-10-24 10:13:00,1.54485,1.54485,1.54471,1.54485,228599996.0
2005-10-24 10:14:00,1.54482,1.54484,1.54456,1.54474,300799995.0
2005-10-24 10:15:00,1.54475,1.54482,1.54461,1.5447,158800002.0
2005-10-24 10:16:00,1.54477,1.54482,1.54462,1.54464,387400003.0
2005-10-24 10:17:00,1.54469,1.54481,1.54463,1.54476,266200005.0
2005-10-24 10:18:00,1.5447,1.54489,1.54463,1.5447,376100002.0
2005-10-24 10:19:00,1.54481,1.54492,1.54472,1.54485,170200000.0
2005-10-24 10:20:00,1.54487,1.54495,1.54469,1.54481,237500001.0
2005-10-24 10:21:00,1.54493,1.54497,1.54472,1.54472,264900004.0
2005-10-24 10:22:00,1.54485,1.54498,1.54462,1.54475,214699995.0
2005-10-24 10:23:00,1.54485,1.54499,1.54474,1.54495,284700004.0
2005-10-24 10:24:00,1.54489,1.54503,1.54476,1.54503,245200001.0
2005-10-24 10:25:00,1.54509,1.54528,1.54493,1.5451,389299999.0
2005-10-24 10:26:00,1.54508,1.54528,1.54502,1.54511,155600002.0
2005-10-24 10:27:00,1.54512,1.5452,1.545,1.54506,239400000.0
2005-10-24 10:28:00,1.54523,1.54532,1.5451,1.54525,309899998.0
2005-10-24 10:29:00,1.54514,1.54523,1.54501,1.5451,137300002.0
2005-10-24 10:30:00,1.5451,1.54517,1.54497,1.54503,249100001.0
2005-10-24 10:31:00,1.54496,1.54508,1.54484,1.545,382099997.0
2005-10-24 10:32:00,1.54499,1.54503,1.54481,1.54481,342700000.0
2005-10-24 10:33:00,1.54499,1.54507,1.54485,1.54505,344300000.0
2005-10-24 10:34:00,1.54496,1.54513,1.54493,1.54505,193599998.0
2005-10-24 10:35:00,1.54485,1.54521,1.54485,1.54521,203000000.0
2005-10-24 10:36:00,1.54514,1.54531,1.54514,1.54525,279499997.0
2005-10-24 10:37:00,1.54523,1.54523,1.54498,1.54507,214999997.0
2005-10-24 10:38:00,1.54515,1.5452,1.54497,1.54502,317900001.0
2005-10-24 10:39:00,1.54509,1.54522,1.54498,1.54514,391799998.0
2005-10-24 10:40:00,1.54503,1.54521,1.545,1.54514,348199999.0
2005-10-24 10:41:00,1.54508,1.54508,1.54481,1.54481,367000000.0
2005-10-24 10:42:00,1.54489,1.54511,1.54487,1.54492,175299999.0
2005-10-24 10:43:00,1.54505,1.54505,1.5446,1.54496,393800000.0
2005-10-24 10:44:00,1.54493,1.54503,1.54478,1.54498,254900001.0
2005-10-24 10:45:00,1.54497,1.54512,1.54483,1.54495,280200000.0
2005-10-24 10:46:00,1.54487,1.545,1.54475,1.54491,313800000.0
2005-10-24 10:47:00,1.54492,1.54498,1.54479,1.54494,309600002.0
2005-10-24 10:48:00,1.54498,1.54508,1.54485,1.54485,392700005.0
2005-10-24 10:49:00,1.54502,1.54513,1.54489,1.545,310800001.0
2005-10-24 10:50:00,1.54492,1.54514,1.54491,1.54491,317399999.0
2005-10-24 10:51:00,1.54502,1.54515,1.54484,1.54506,438800000.0
2005-10-24 10:52:00,1.54506,1.54519,1.54494,1.54501,168400001.0
2005-10-24 10:53:00,1.54513,1.54525,1.54507,1.54525,203200001.0
2005-10-24 10:54:00,1.54522,1.54533,1.54513,1.54513,308000006.0
2005-10-24 10:55:00,1.54513,1.54533,1.545,1.5451,492799996.0
2005-10-24 10:56:00,1.54524,1.54535,1.54509,1.54516,264100000.0
2005-10-24 10:57:00,1.5452,1.54533,1.54512,1.54531,316099997.0
2005-10-24 10:58:00,1.54522,1.54528,1.54508,1.54515,261700000.0
2005-10-24 10:59:00,1.54513,1.54521,1.54496,1.54496,172799999.0
2005-10-24 11:00:00,1.5452,1.54532,1.54503,1.54503,244300004.0
2005-10-24 11:01:00,1.54519,1.54533,1.54508,1.54533,167099999.0
2005-10-24 11:02:00,1.54521,1.54542,1.54519,1.54532,397700002.0
2005-10-24 11:03:00,1.54527,1.54535,1.54511,1.5452,280100003.0
2005-10-24 11:04:00,1.54509,1.54528,1.54494,1.54507,97000002.0
2005-10-24 11:05:00,1.54506,1.54528,1.54506,1.54525,325800000.0
2005-10-24 11:06:00,1.54514,1.54523,1.54501,1.54502,334800004.0
2005-10-24 11:07:00,1.54523,1.5453,1.54519,1.54528,184699998.0
2005-10-24 11:08:00,1.54525,1.54529,1.5451,1.5452,388600002.0
2005-10-24 11:09:00,1.54507,1.54518,1.54501,1.54508,186499998.0
2005-10-24 11:10:00,1.54502,1.54508,1.5449,1.54492,318399999.0
2005-10-24 11:11:00,1.54516,1.54517,1.54495,1.54502,302599998.0
2005-10-24 11:12:00,1.54491,1.54511,1.54491,1.54502,427300001.0
2005-10-24 11:13:00,1.54494,1.5451,1.54493,1.54508,178999998.0
2005-10-24 11:14:00,1.54503,1.54525,1.54495,1.54517,384200002.0
2005-10-24 11:15:00,1.54523,1.54527,1.54509,1.54518,284699998.0
2005-10-24 11:16:00,1.54512,1.54518,1.54503,1.54509,211399998.0
2005-10-24 11:17:00,1.54509,1.54516,1.54496,1.54502,175299999.0
2005-10-24 11:18:00,1.54498,1.54513,1.54496,1.54513,211499998.0
2005-10-24 11:19:00,1.54502,1.54515,1.54501,1.54509,318800002.0
2005-10-24 11:20:00,1.54498,1.54514,1.54497,1.54509,413400000.0
2005-10-24 11:21:00,1.54508,1.54517,1.54503,1.54517,372199999.0
2005-10-24 11:22:00,1.54506,1.54517,1.54493,1.54493,203799998.0
2005-10-24 11:23:00,1.54513,1.54518,1.54494,1.54494,256699998.0
2005-10-24 11:24:00,1.54495,1.54518,1.54495,1.54517,426399996.0
2005-10-24 11:25:00,1.545,1.54515,1.5448,1.54515,402900004.0
2005-10-24 11:26:00,1.54499,1.54513,1.54499,1.54513,117799998.0
2005-10-24 11:27:00,1.5451,1.54515,1.54499,1.54508,319300001.0
2005-10-24 11:28:00,1.54498,1.54521,1.54498,1.54511,230500002.0
2005-10-24 11:29:00,1.54498,1.54512,1.54495,1.54508,364900000.0
2005-10-24 11:30:00,1.545,1.54515,1.5449,1.54507,452500004.0
2005-10-24 11:31:00,1.54481,1.54523,1.54478,1.5452,284299998.0
2005-10-24 11:32:00,1.54514,1.54521,1.54495,1.54512,543900004.0
2005-10-24 11:33:00,1.54527,1.54542,1.5452,1.54535,369800002.0
2005-10-24 11:34:00,1.54541,1.5455,1.54525,1.54531,423400000.0
2005-10-24 11:35:00,1.54532,1.54551,1.54528,1.5454,364900002.0
2005-10-24 11:36:00,1.54543,1.54553,1.54532,1.54549,215499998.0
2005-10-24 11:37:00,1.54529,1.54548,1.54522,1.5453,389199999.0
2005-10-24 11:38:00,1.54532,1.54544,1.54525,1.54544,237599999.0
2005-10-24 11:39:00,1.54537,1.54539,1.54522,1.54523,391700002.0
2005-10-24 11:40:00,1.54525,1.54535,1.5451,1.54526,243799997.0
2005-10-24 11:41:00,1.5453,1.54538,1.54514,1.5453,329500001.0
2005-10-24 11:42:00,1.54511,1.54535,1.54511,1.54535,154000000.0
2005-10-24 11:43:00,1.54528,1.54535,1.54515,1.5452,333199997.0
2005-10-24 11:44:00,1.5451,1.54524,1.54498,1.54518,286000002.0
2005-10-24 11:45:00,1.54517,1.54526,1.54502,1.54505,403099997.0
2005-10-24 11:46:00,1.54515,1.54515,1.54495,1.54495,125299999.0
2005-10-24 11:47:00,1.54494,1.54515,1.54489,1.545,274100001.0
2005-10-24 11:48:00,1.54498,1.5451,1.54484,1.54507,121399999.0
2005-10-24 11:49:00,1.54502,1.54514,1.54482,1.54482,340799997.0
2005-10-24 11:50:00,1.545,1.5451,1.5449,1.54502,394100000.0
2005-10-24 11:51:00,1.5451,1.54517,1.54486,1.54497,339400001.0
2005-10-24 11:52:00,1.54479,1.54505,1.54479,1.54505,213699999.0
2005-10-24 11:53:00,1.54495,1.54507,1.54491,1.54505,355600003.0
2005-10-24 11:54:00,1.54502,1.54502,1.54475,1.54476,236800000.0
2005-10-24 11:55:00,1.54475,1.54507,1.54475,1.54501,250000004.0
2005-10-24 11:56:00,1.54484,1.54499,1.54481,1.54497,236400002.0
2005-10-24 11:57:00,1.54488,1.54493,1.54474,1.54485,261599997.0
2005-10-24 11:58:00,1.54482,1.54498,1.5447,1.54498,218900004.0
2005-10-24 11:59:00,1.54497,1.54502,1.54485,1.54489,308499999.0
2005-10-24 12:00:00,1.54504,1.54518,1.54493,1.54507,196399998.0
2005-10-24 12:01:00,1.54504,1.54504,1.54484,1.54484,353799999.0
2005-10-24 12:02:00,1.54486,1.54503,1.54473,1.54488,379300001.0
2005-10-24 12:03:00,1.54477,1.54495,1.5446,1.54487,208399997.0
2005-10-24 12:04:00,1.5449,1.54499,1.54477,1.54477,362399997.0
2005-10-24 12:05:00,1.54466,1.54491,1.54466,1.5448,410700002.0
2005-10-24 12:06:00,1.54487,1.54489,1.54458,1.54476,108800000.0
2005-10-24 12:07:00,1.54488,1.54488,1.54459,1.54459,342200001.0
2005-10-24 12:08:00,1.54489,1.54494,1.54469,1.54469,448999997.0
2005-10-24 12:09:00,1.54474,1.54492,1.54471,1.54484,169400002.0
2005-10-24 12:10:00,1.54487,1.5449,1.5446,1.5446,227100003.0
2005-10-24 12:11:00,1.54476,1.54479,1.54454,1.54464,399400001.0
2005-10-24 12:12:00,1.54462,1.54482,1.54462,1.54478,164400000.0
2005-10-24 12:13:00,1.54482,1.54485,1.54468,1.54478,97800000.0
2005-10-24 12:14:00,1.5449,1.54498,1.54485,1.54487,113000002.0
2005-10-24 12:15:00,1.54498,1.545,1.54481,1.54489,262699999.0
2005-10-24 12:16:00,1.54468,1.5449,1.54465,1.54472,142900004.0
2005-10-24 12:17:00,1.54469,1.54481,1.5446,1.54468,258699998.0
2005-10-24 12:18:00,1.54445,1.54458,1.54428,1.5444,258000000.0
2005-10-24 12:19:00,1.5444,1.54445,1.54432,1.54438,99800001.0
2005-10-24 12:20:00,1.54432,1.54451,1.54424,1.54444,338200003.0
2005-10-24 12:21:00,1.54429,1.54448,1.54429,1.54448,123000000.0
2005-10-24 12:22:00,1.54431,1.54452,1.54425,1.54452,557900000.0
2005-10-24 12:23:00,1.54439,1.54449,1.54418,1.54433,202999998.0
2005-10-24 12:24:00,1.5444,1.54452,1.5443,1.54444,132900000.0
2005-10-24 12:25:00,1.54456,1.54464,1.54445,1.54445,365700004.0
2005-10-24 12:26:00,1.54463,1.54477,1.54453,1.54477,256499997.0
2005-10-24 12:27:00,1.54478,1.54478,1.54457,1.54466,245799998.0
2005-10-24 12:28:00,1.54452,1.54488,1.54452,1.54485,222499999.0
2005-10-24 12:29:00,1.54478,1.54478,1.54453,1.54453,241600001.0
2005-10-24 12:30:00,1.54466,1.54468,1.54448,1.54454,429900003.0
2005-10-24 12:31:00,1.5447,1.5447,1.54442,1.54456,198599997.0
2005-10-24 12:32:00,1.54467,1.5447,1.5444,1.54445,374700003.0
2005-10-24 12:33:00,1.54467,1.54473,1.54449,1.54467,224200000.0
2005-10-24 12:34:00,1.54467,1.54467,1.54454,1.54454,96800002.0
2005-10-24 12:35:00,1.54467,1.54472,1.54454,1.5446,347300000.0
2005-10-24 12:36:00,1.54461,1.54469,1.54453,1.54468,59300000.0
2005-10-24 12:37:00,1.54474,1.54486,1.54471,1.5448,143299999.0
2005-10-24 12:38:00,1.54463,1.54482,1.54459,1.5447,261099999.0
2005-10-24 12:39:00,1.5445,1.54466,1.54446,1.54453,308500002.0
2005-10-24 12:40:00,1.54471,1.54483,1.54453,1.54464,262200001.0
2005-10-24 12:41:00,1.54467,1.54479,1.54452,1.54465,233500003.0
2005-10-24 12:42:00,1.5447,1.54482,1.54466,1.54467,327599997.0
2005-10-24 12:43:00,1.54466,1.54478,1.54453,1.54471,320900003.0
2005-10-24 12:44:00,1.5447,1.54491,1.54463,1.5448,383800003.0
2005-10-24 12:45:00,1.54469,1.5448,1.54464,1.54473,276200004.0
2005-10-24 12:46:00,1.54473,1.54481,1.54455,1.54471,468599996.0
2005-10-24 12:47:00,1.54479,1.54487,1.54464,1.54479,244800001.0
2005-10-24 12:48:00,1.54477,1.5449,1.54464,1.54481,258900001.0
2005-10-24 12:49:00,1.54476,1.5449,1.54469,1.54478,294399998.0
2005-10-24 12:50:00,1.54467,1.54485,1.54462,1.54475,251400000.0
2005-10-24 12:51:00,1.54485,1.54485,1.54471,1.54475,308199996.0
2005-10-24 12:52:00,1.5444,1.54485,1.5444,1.5448,640900005.0
2005-10-24 12:53:00,1.54472,1.54478,1.54448,1.5447,361400000.0
2005-10-24 12:54:00,1.54468,1.54469,1.54457,1.54457,150200000.0
2005-10-24 12:55:00,1.5446,1.54467,1.54447,1.54458,300500001.0
2005-10-24 12:56:00,1.54443,1.54455,1.54425,1.54446,304400005.0
2005-10-24 12:57:00,1.54455,1.54476,1.54449,1.54467,207500003.0
2005-10-24 12:58:00,1.5446,1.54477,1.54455,1.54477,196500001.0
2005-10-24 12:59:00,1.54469,1.54498,1.54469,1.54492,278800003.0
2005-10-24 13:00:00,1.54495,1.54509,1.54488,1.54489,305299997.0
2005-10-24 13:01:00,1.54488,1.54502,1.54479,1.5448,385300000.0
2005-10-24 13:02:00,1.54502,1.54509,1.5448,1.5449,127500001.0
2005-10-24 13:03:00,1.54487,1.545,1.54479,1.54497,429699996.0
2005-10-24 13:04:00,1.54488,1.54495,1.54462,1.5448,244600003.0
2005-10-24 13:05:00,1.54494,1.54494,1.54475,1.54492,313399998.0
2005-10-24 13:06:00,1.54483,1.54495,1.54475,1.5449,163999999.0
2005-10-24 13:07:00,1.54468,1.54482,1.54454,1.54467,361900000.0
2005-10-24 13:08:00,1.54454,1.54477,1.54454,1.54467,393900006.0
2005-10-24 13:09:00,1.54468,1.54475,1.54462,1.5447,35300000.0
2005-10-24 13:10:00,1.54473,1.54495,1.54464,1.54482,147700000.0
2005-10-24 13:11:00,1.54496,1.54497,1.54478,1.54478,475200005.0
2005-10-24 13:12:00,1.54478,1.5449,1.54468,1.54488,202799999.0
2005-10-24 13:13:00,1.5448,1.54495,1.54476,1.54491,212700001.0
2005-10-24 13:14:00,1.54488,1.54496,1.5447,1.54496,284499999.0
2005-10-24 13:15:00,1.54497,1.54503,1.54485,1.54485,254399997.0
2005-10-24 13:16:00,1.54484,1.545,1.54481,1.54497,246700002.0
2005-10-24 13:17:00,1.54493,1.54503,1.5448,1.54494,280500002.0
2005-10-24 13:18:00,1.54473,1.54503,1.54473,1.54493,268700001.0
2005-10-24 13:19:00,1.54492,1.54492,1.54473,1.54474,185200005.0
2005-10-24 13:20:00,1.54482,1.5449,1.54459,1.54479,264399999.0
2005-10-24 13:21:00,1.54478,1.54499,1.54475,1.54475,331500002.0
2005-10-24 13:22:00,1.54492,1.54492,1.54472,1.54478,275000002.0
2005-10-24 13:23:00,1.54487,1.54493,1.54468,1.54468,263499999.0
2005-10-24 13:24:00,1.54486,1.54494,1.54473,1.54481,311200003.0
2005-10-24 13:25:00,1.54483,1.54483,1.54444,1.54466,367400003.0
2005-10-24 13:26:00,1.54469,1.54487,1.54455,1.54472,379199996.0
2005-10-24 13:27:00,1.54458,1.54479,1.54458,1.54476,271800000.0
2005-10-24 13:28:00,1.54464,1.54487,1.54464,1.54485,248800005.0
2005-10-24 13:29:00,1.54452,1.54508,1.54444,1.545,374500001.0
2005-10-24 13:30:00,1.54481,1.54499,1.54473,1.54484,351700004.0
2005-10-24 13:31:00,1.54483,1.54485,1.54468,1.5447,348399999.0
2005-10-24 13:32:00,1.54471,1.54487,1.54471,1.5448,355200007.0
2005-10-24 13:33:00,1.54464,1.54485,1.54461,1.5447,264500000.0
2005-10-24 13:34:00,1.5448,1.54489,1.54466,1.54489,234200003.0
2005-10-24 13:35:00,1.54479,1.54495,1.54475,1.54487,372700003.0
2005-10-24 13:36:00,1.54485,1.54501,1.54483,1.54496,197500001.0
2005-10-24 13:37:00,1.54488,1.54498,1.54483,1.54483,363400001.0
2005-10-24 13:38:00,1.54484,1.54492,1.54474,1.54482,176400000.0
2005-10-24 13:39:00,1.54482,1.54488,1.54475,1.54488,243400002.0
2005-10-24 13:40:00,1.54485,1.54495,1.54476,1.54488,294100002.0
2005-10-24 13:41:00,1.54473,1.54487,1.54459,1.54485,143999999.0
2005-10-24 13:42:00,1.54479,1.54495,1.54478,1.54488,225199998.0
2005-10-24 13:43:00,1.54489,1.54497,1.54468,1.5448,158200000.0
2005-10-24 13:44:00,1.54472,1.54489,1.54464,1.54489,176700000.0
2005-10-24 13:45:00,1.54471,1.54484,1.54471,1.54483,33600000.0
2005-10-24 13:46:00,1.54478,1.54485,1.54467,1.54483,271700001.0
2005-10-24 13:47:00,1.54474,1.54497,1.54466,1.54483,237200003.0
2005-10-24 13:48:00,1.54493,1.54495,1.54471,1.5448,329700002.0
2005-10-24 13:49:00,1.54476,1.54499,1.54476,1.54484,248399997.0
2005-10-24 13:50:00,1.54481,1.54495,1.54477,1.5449,378600001.0
2005-10-24 13:51:00,1.54488,1.54505,1.54479,1.54483,200200000.0
2005-10-24 13:52:00,1.54478,1.54494,1.54472,1.54489,288999997.0
2005-10-24 13:53:00,1.54493,1.54493,1.54478,1.54478,193200002.0
2005-10-24 13:54:00,1.54501,1.54502,1.54475,1.54494,294100000.0
2005-10-24 13:55:00,1.54494,1.54502,1.54478,1.54491,354999996.0
2005-10-24 13:56:00,1.54496,1.54503,1.54477,1.54494,274800001.0
2005-10-24 13:57:00,1.54484,1.54508,1.54484,1.54498,313200001.0
2005-10-24 13:58:00,1.54492,1.54503,1.54481,1.54489,340999996.0
2005-10-24 13:59:00,1.54493,1.54503,1.54476,1.54494,262300005.0
2005-10-24 14:00:00,1.54501,1.54501,1.54487,1.54487,40700000.0
2005-10-24 14:01:00,1.54479,1.54499,1.54479,1.54479,306200000.0
2005-10-24 14:02:00,1.54497,1.54503,1.54486,1.54497,427199998.0
2005-10-24 14:03:00,1.54475,1.54498,1.54452,1.54475,204699998.0
2005-10-24 14:04:00,1.54487,1.54487,1.54459,1.54462,201500003.0
2005-10-24 14:05:00,1.54474,1.54482,1.54474,1.54482,70300002.0
2005-10-24 14:06:00,1.54474,1.54483,1.54457,1.54474,397999997.0
2005-10-24 14:07:00,1.54457,1.54469,1.5445,1.54462,255500002.0
2005-10-24 14:08:00,1.54458,1.54465,1.54442,1.54447,284599998.0
2005-10-24 14:09:00,1.54465,1.54483,1.54457,1.5446,224599999.0
2005-10-24 14:10:00,1.54468,1.54471,1.54455,1.54455,356699996.0
2005-10-24 14:11:00,1.54458,1.5447,1.54448,1.54453,270300003.0
2005-10-24 14:12:00,1.54447,1.54461,1.54437,1.54441,311999999.0
2005-10-24 14:13:00,1.54457,1.54466,1.54442,1.5446,220200004.0
2005-10-24 14:14:00,1.54452,1.54462,1.54436,1.54449,348200004.0
2005-10-24 14:15:00,1.54447,1.54455,1.54432,1.54436,288300000.0
2005-10-24 14:16:00,1.54434,1.54458,1.54434,1.54458,53800000.0
2005-10-24 14:17:00,1.5444,1.5446,1.54435,1.54454,387900005.0
2005-10-24 14:18:00,1.54443,1.54462,1.54442,1.54453,379600000.0
2005-10-24 14:19:00,1.54452,1.5446,1.54426,1.5444,260300005.0
2005-10-24 14:20:00,1.54441,1.54443,1.54407,1.54435,351899994.0
2005-10-24 14:21:00,1.54434,1.54451,1.54428,1.5443,277500000.0
2005-10-24 14:22:00,1.54431,1.54447,1.54423,1.5444,328299998.0
2005-10-24 14:23:00,1.54442,1.54442,1.54412,1.54413,319400002.0
2005-10-24 14:24:00,1.54422,1.54437,1.54404,1.54404,290100000.0
2005-10-24 14:25:00,1.54402,1.54422,1.544,1.54412,307900001.0
2005-10-24 14:26:00,1.54396,1.54396,1.54363,1.54375,238399995.0
2005-10-24 14:27:00,1.54371,1.54389,1.54355,1.54386,297299998.0
2005-10-24 14:28:00,1.54374,1.54385,1.54357,1.54367,389899999.0
2005-10-24 14:29:00,1.54367,1.54382,1.54357,1.54377,335299999.0
2005-10-24 14:30:00,1.54357,1.54365,1.54308,1.5432,415300003.0
2005-10-24 14:31:00,1.54321,1.54332,1.54314,1.54314,348599998.0
2005-10-24 14:32:00,1.54332,1.54346,1.54323,1.54336,439499993.0
2005-10-24 14:33:00,1.54324,1.54343,1.54324,1.54337,422900006.0
2005-10-24 14:34:00,1.5433,1.54357,1.5433,1.54352,231700000.0
2005-10-24 14:35:00,1.54348,1.54352,1.54318,1.54318,298400006.0
2005-10-24 14:36:00,1.54338,1.5436,1.54338,1.54357,200199998.0
2005-10-24 14:37:00,1.54346,1.54353,1.54331,1.54331,376299997.0
2005-10-24 14:38:00,1.54343,1.54352,1.54337,1.54345,130300002.0
2005-10-24 14:39:00,1.54342,1.5435,1.54333,1.54333,299999999.0
2005-10-24 14:40:00,1.54349,1.54354,1.54339,1.5435,142100000.0
2005-10-24 14:41:00,1.54353,1.54353,1.5433,1.5433,204500001.0
2005-10-24 14:42:00,1.54362,1.5437,1.54336,1.5437,558200001.0
2005-10-24 14:43:00,1.54361,1.5437,1.54344,1.54361,265999997.0
2005-10-24 14:44:00,1.5436,1.54363,1.5434,1.5434,245300002.0
2005-10-24 14:45:00,1.54372,1.54373,1.54363,1.54363,107800002.0
2005-10-24 14:46:00,1.54376,1.54389,1.54365,1.54373,354900003.0
2005-10-24 14:47:00,1.54368,1.54376,1.54356,1.54369,523799998.0
2005-10-24 14:48:00,1.54363,1.54376,1.54345,1.5435,470699998.0
2005-10-24 14:49:00,1.54348,1.54369,1.54343,1.54355,240599996.0
2005-10-24 14:50:00,1.54365,1.54365,1.54342,1.54352,275100002.0
2005-10-24 14:51:00,1.54352,1.54357,1.54333,1.54343,387699999.0
2005-10-24 14:52:00,1.54355,1.54362,1.54348,1.5436,142300000.0
2005-10-24 14:53:00,1.54358,1.54369,1.54342,1.54349,317799998.0
2005-10-24 14:54:00,1.54355,1.5438,1.54355,1.54368,392800006.0
2005-10-24 14:55:00,1.54365,1.54382,1.54361,1.54371,254500000.0
2005-10-24 14:56:00,1.54388,1.54392,1.54374,1.5438,248700001.0
2005-10-24 14:57:00,1.54379,1.54389,1.54368,1.5437,369700003.0
2005-10-24 14:58:00,1.54375,1.54375,1.54354,1.54366,191200000.0
2005-10-24 14:59:00,1.54365,1.5438,1.54358,1.54366,140400000.0
2005-10-24 15:00:00,1.5438,1.54391,1.54377,1.54386,185600000.0
2005-10-24 15:01:00,1.54388,1.54396,1.54371,1.54371,383100003.0
2005-10-24 15:02:00,1.54395,1.54403,1.54389,1.5439,316199996.0
2005-10-24 15:03:00,1.54396,1.54412,1.54394,1.54406,285200003.0
2005-10-24 15:04:00,1.54411,1.54423,1.54399,1.54414,415400003.0
2005-10-24 15:05:00,1.54406,1.5442,1.54383,1.54407,263599997.0
2005-10-24 15:06:00,1.54414,1.54428,1.54403,1.54414,169600000.0
2005-10-24 15:07:00,1.54434,1.5446,1.54426,1.5443,152600002.0
2005-10-24 15:08:00,1.54426,1.54444,1.54417,1.54432,312000003.0
2005-10-24 15:09:00,1.54415,1.54441,1.54409,1.54441,246600000.0
2005-10-24 15:10:00,1.54426,1.54441,1.54415,1.54431,155599999.0
2005-10-24 15:11:00,1.54419,1.54441,1.54418,1.54424,328400004.0
2005-10-24 15:12:00,1.54434,1.54442,1.54414,1.54428,216500001.0
2005-10-24 15:13:00,1.54438,1.54441,1.54424,1.54424,330600001.0
2005-10-24 15:14:00,1.54445,1.54457,1.54433,1.54457,86900001.0
2005-10-24 15:15:00,1.5444,1.5447,1.5444,1.54455,430500000.0
2005-10-24 15:16:00,1.5446,1.54468,1.54437,1.54467,370200004.0
2005-10-24 15:17:00,1.5446,1.54482,1.54458,1.54474,166400000.0
2005-10-24 15:18:00,1.54476,1.54476,1.54443,1.54473,305899999.0
2005-10-24 15:19:00,1.54464,1.54474,1.54458,1.54467,487300007.0
2005-10-24 15:20:00,1.54476,1.54495,1.54465,1.54493,247400000.0
2005-10-24 15:21:00,1.54485,1.54495,1.54472,1.54484,170400002.0
2005-10-24 15:22:00,1.5449,1.5449,1.54472,1.54472,45600000.0
2005-10-24 15:23:00,1.54476,1.54478,1.54439,1.54439,155500002.0
2005-10-24 15:24:00,1.54463,1.54476,1.54456,1.54469,346700001.0
2005-10-24 15:25:00,1.54471,1.54478,1.54457,1.5447,282699999.0
2005-10-24 15:26:00,1.54467,1.54467,1.54454,1.54454,124700003.0
2005-10-24 15:27:00,1.54458,1.54476,1.54452,1.54452,299800002.0
2005-10-24 15:28:00,1.54455,1.54466,1.54442,1.54454,191499999.0
2005-10-24 15:29:00,1.54465,1.54474,1.54448,1.54464,339399997.0
2005-10-24 15:30:00,1.54446,1.5447,1.54438,1.5447,293900003.0
2005-10-24 15:31:00,1.54458,1.54462,1.54444,1.54456,79900000.0
2005-10-24 15:32:00,1.54452,1.54456,1.54442,1.5445,208100002.0
2005-10-24 15:33:00,1.54455,1.54463,1.54438,1.54463,302400002.0
2005-10-24 15:34:00,1.54463,1.54463,1.54432,1.54432,238300004.0
2005-10-24 15:35:00,1.54454,1.54464,1.54441,1.54451,255400002.0
2005-10-24 15:36:00,1.54429,1.54449,1.54428,1.54435,166300002.0
2005-10-24 15:37:00,1.54433,1.5444,1.54405,1.54405,273600000.0
2005-10-24 15:38:00,1.54415,1.54415,1.54387,1.54387,398900000.0
2005-10-24 15:39:00,1.54394,1.54403,1.54375,1.54389,190900000.0
2005-10-24 15:40:00,1.54395,1.54417,1.54387,1.54397,282000000.0
2005-10-24 15:41:00,1.54399,1.54403,1.54386,1.54389,40300000.0
2005-10-24 15:42:00,1.54413,1.54417,1.5439,1.54396,366800004.0
2005-10-24 15:43:00,1.54422,1.54427,1.54411,1.5442,474700001.0
2005-10-24 15:44:00,1.5442,1.54422,1.54397,1.54411,378099998.0
2005-10-24 15:45:00,1.54411,1.54419,1.54384,1.54384,161900001.0
2005-10-24 15:46:00,1.54394,1.54405,1.54378,1.54387,221000001.0
2005-10-24 15:47:00,1.544,1.544,1.54378,1.5438,316600005.0
2005-10-24 15:48:00,1.54379,1.54395,1.54371,1.5439,293999999.0
2005-10-24 15:49:00,1.54387,1.54396,1.54374,1.54378,326900003.0
2005-10-24 15:50:00,1.54372,1.54378,1.54356,1.54366,263200004.0
2005-10-24 15:51:00,1.54377,1.54377,1.54344,1.54344,215000002.0
2005-10-24 15:52:00,1.54354,1.54371,1.54354,1.54363,243899999.0
2005-10-24 15:53:00,1.54356,1.54368,1.54345,1.54358,248399998.0
2005-10-24 15:54:00,1.5437,1.5437,1.54349,1.54362,321400001.0
2005-10-24 15:55:00,1.54343,1.54365,1.54343,1.54365,122599999.0
2005-10-24 15:56:00,1.54347,1.54359,1.54337,1.54355,330300002.0
2005-10-24 15:57:00,1.54334,1.54358,1.54334,1.54345,256300001.0
2005-10-24 15:58:00,1.54348,1.54349,1.54332,1.54341,213100000.0
2005-10-24 15:59:00,1.54352,1.54358,1.54343,1.54358,101600000.0
2005-10-24 16:00:00,1.54354,1.54366,1.54344,1.54359,354499996.0
2005-10-24 16:01:00,1.54348,1.54365,1.5433,1.54346,382099998.0
2005-10-24 16:02:00,1.54353,1.54363,1.54337,1.54352,219700002.0
2005-10-24 16:03:00,1.54349,1.54388,1.54349,1.54388,376099999.0
2005-10-24 16:04:00,1.54368,1.54381,1.54348,1.54348,165800000.0
2005-10-24 16:05:00,1.54374,1.54377,1.54356,1.54365,319000004.0
2005-10-24 16:06:00,1.54359,1.54383,1.54359,1.54369,275400000.0
2005-10-24 16:07:00,1.54349,1.54367,1.54341,1.54358,299000002.0
2005-10-24 16:08:00,1.54362,1.5437,1.54346,1.54349,312800002.0
2005-10-24 16:09:00,1.54347,1.54357,1.54312,1.54312,206199999.0
2005-10-24 16:10:00,1.54332,1.54332,1.54302,1.54318,286299999.0
2005-10-24 16:11:00,1.54323,1.54323,1.5429,1.5429,195599999.0
2005-10-24 16:12:00,1.54313,1.54327,1.54302,1.54312,131400001.0
2005-10-24 16:13:00,1.54322,1.54337,1.543,1.54314,234000004.0
2005-10-24 16:14:00,1.54315,1.54327,1.54284,1.54318,302800001.0
2005-10-24 16:15:00,1.54304,1.54324,1.54283,1.54307,239799998.0
2005-10-24 16:16:00,1.54319,1.5432,1.54302,1.54304,410800000.0
2005-10-24 16:17:00,1.54307,1.54328,1.54307,1.54318,415699997.0
2005-10-24 16:18:00,1.54321,1.5433,1.54307,1.54326,121300002.0
2005-10-24 16:19:00,1.54299,1.54314,1.5428,1.54284,336600000.0
2005-10-24 16:20:00,1.54293,1.543,1.54272,1.54288,496300000.0
2005-10-24 16:21:00,1.54297,1.54301,1.54277,1.54283,310499995.0
2005-10-24 16:22:00,1.54282,1.54296,1.54272,1.54279,267100002.0
2005-10-24 16:23:00,1.54293,1.54298,1.54278,1.54298,362799994.0
2005-10-24 16:24:00,1.54292,1.54294,1.5427,1.54273,286499998.0
2005-10-24 16:25:00,1.54281,1.543,1.54281,1.543,116700001.0
2005-10-24 16:26:00,1.54307,1.54321,1.54287,1.54321,110899999.0
2005-10-24 16:27:00,1.54327,1.5434,1.54314,1.54318,360300002.0
2005-10-24 16:28:00,1.54313,1.54334,1.54313,1.54328,230900002.0
2005-10-24 16:29:00,1.54338,1.54355,1.54327,1.54348,327099999.0
2005-10-24 16:30:00,1.54338,1.5436,1.5432,1.54351,264399994.0
2005-10-24 16:31:00,1.54345,1.54359,1.54327,1.54355,309200003.0
2005-10-24 16:32:00,1.54351,1.54358,1.54337,1.5435,323100003.0
2005-10-24 16:33:00,1.54332,1.54347,1.54327,1.54335,194900000.0
2005-10-24 16:34:00,1.54342,1.54358,1.54335,1.54358,222100000.0
2005-10-24 16:35:00,1.54345,1.54355,1.54326,1.54352,123900000.0
2005-10-24 16:36:00,1.54336,1.54351,1.54335,1.54348,198400001.0
2005-10-24 16:37:00,1.54342,1.54348,1.5432,1.5433,341799999.0
2005-10-24 16:38:00,1.54333,1.54338,1.5432,1.54332,504100002.0
2005-10-24 16:39:00,1.54327,1.54341,1.54327,1.54341,173999997.0
2005-10-24 16:40:00,1.54335,1.54358,1.54334,1.54341,192400000.0
2005-10-24 16:41:00,1.54354,1.54364,1.54342,1.54342,254499999.0
2005-10-24 16:42:00,1.54336,1.54368,1.54336,1.54355,369100003.0
2005-10-24 16:43:00,1.54348,1.54361,1.54334,1.54344,256299999.0
2005-10-24 16:44:00,1.54341,1.54348,1.54323,1.54343,345099999.0
2005-10-24 16:45:00,1.54331,1.54344,1.54321,1.54332,355200002.0
2005-10-24 16:46:00,1.54332,1.54342,1.54318,1.54331,287199999.0
2005-10-24 16:47:00,1.54337,1.54346,1.54319,1.54339,508400002.0
2005-10-24 16:48:00,1.54344,1.54349,1.54327,1.54327,298800001.0
2005-10-24 16:49:00,1.54338,1.54345,1.54332,1.5434,127599996.0
2005-10-24 16:50:00,1.54345,1.54345,1.5434,1.5434,86300003.0
2005-10-24 16:51:00,1.54323,1.5434,1.54301,1.54319,340000001.0
2005-10-24 16:52:00,1.54332,1.5434,1.54323,1.54332,205199997.0
2005-10-24 16:53:00,1.54327,1.54342,1.5432,1.54329,238900002.0
2005-10-24 16:54:00,1.54309,1.54342,1.54309,1.54327,524400004.0
2005-10-24 16:55:00,1.54331,1.54344,1.5432,1.54344,376000001.0
2005-10-24 16:56:00,1.54339,1.54348,1.54329,1.54335,410299999.0
2005-10-24 16:57:00,1.54347,1.54355,1.54336,1.5435,208100003.0
2005-10-24 16:58:00,1.54333,1.54337,1.54312,1.54312,147000000.0
2005-10-24 16:59:00,1.54322,1.54329,1.54304,1.54321,200400002.0
2005-10-24 17:00:00,1.54305,1.54329,1.54298,1.54314,187799999.0
2005-10-24 17:01:00,1.54316,1.54316,1.54287,1.54304,217499999.0
2005-10-24 17:02:00,1.54318,1.54318,1.54293,1.54294,204800004.0
2005-10-24 17:03:00,1.5429,1.5429,1.54257,1.54259,324099999.0
2005-10-24 17:04:00,1.54262,1.54278,1.54242,1.5426,278700004.0
2005-10-24 17:05:00,1.54272,1.54288,1.54258,1.54269,336200001.0
2005-10-24 17:06:00,1.54272,1.54288,1.54263,1.54276,279799997.0
2005-10-24 17:07:00,1.54279,1.54287,1.54264,1.54274,351499996.0
2005-10-24 17:08:00,1.54292,1.54295,1.54268,1.54287,440100004.0
2005-10-24 17:09:00,1.54288,1.5431,1.54288,1.5431,143700004.0
2005-10-24 17:10:00,1.54306,1.5431,1.54288,1.54288,273900003.0
2005-10-24 17:11:00,1.5431,1.54317,1.54291,1.54317,229100003.0
2005-10-24 17:12:00,1.54319,1.54321,1.54304,1.54312,309300003.0
2005-10-24 17:13:00,1.54312,1.54314,1.54288,1.54296,321900001.0
2005-10-24 17:14:00,1.54311,1.54318,1.54302,1.54313,196600000.0
2005-10-24 17:15:00,1.54306,1.54318,1.54297,1.54299,183100002.0
2005-10-24 17:16:00,1.54301,1.54327,1.54301,1.54321,428800006.0
2005-10-24 17:17:00,1.54306,1.5434,1.54306,1.5434,260799998.0
2005-10-24 17:18:00,1.54331,1.54331,1.54304,1.54325,129300002.0
2005-10-24 17:19:00,1.54324,1.54332,1.54316,1.54318,186900000.0
2005-10-24 17:20:00,1.54325,1.54339,1.54318,1.54331,196400000.0
2005-10-24 17:21:00,1.54345,1.54365,1.54345,1.54365,167600000.0
2005-10-24 17:22:00,1.54356,1.54373,1.54347,1.54348,315199996.0
2005-10-24 17:23:00,1.54367,1.54373,1.54344,1.54344,310200005.0
2005-10-24 17:24:00,1.54361,1.54372,1.54344,1.54344,356499996.0
2005-10-24 17:25:00,1.54362,1.54372,1.54354,1.54364,119099998.0
2005-10-24 17:26:00,1.54363,1.54379,1.54354,1.5436,278600001.0
2005-10-24 17:27:00,1.54364,1.54393,1.54364,1.54393,288500003.0
2005-10-24 17:28:00,1.54382,1.54392,1.54368,1.54378,52699999.0
2005-10-24 17:29:00,1.54375,1.54377,1.54355,1.54377,286800002.0
2005-10-24 17:30:00,1.54352,1.54374,1.54352,1.54368,194400000.0
2005-10-24 17:31:00,1.54344,1.54357,1.54332,1.54351,503500002.0
2005-10-24 17:32:00,1.54342,1.54355,1.54326,1.54347,164000001.0
2005-10-24 17:33:00,1.5435,1.5435,1.54329,1.54329,181000000.0
2005-10-24 17:34:00,1.54326,1.54347,1.54322,1.54338,498900002.0
2005-10-24 17:35:00,1.5433,1.54347,1.54315,1.54327,331600003.0
2005-10-24 17:36:00,1.54288,1.54311,1.54288,1.54296,280600006.0
2005-10-24 17:37:00,1.54295,1.54308,1.54283,1.54291,316000002.0
2005-10-24 17:38:00,1.54293,1.54318,1.54289,1.54302,219899999.0
2005-10-24 17:39:00,1.54307,1.54314,1.54295,1.54307,186799999.0
2005-10-24 17:40:00,1.54274,1.54305,1.54274,1.54305,187099999.0
2005-10-24 17:41:00,1.54313,1.54313,1.54279,1.54279,239200002.0
2005-10-24 17:42:00,1.54295,1.54295,1.54273,1.54288,286200006.0
2005-10-24 17:43:00,1.54279,1.54286,1.54261,1.54261,326500000.0
2005-10-24 17:44:00,1.54247,1.54272,1.54228,1.54263,338100000.0
2005-10-24 17:45:00,1.54265,1.54273,1.54255,1.54255,348999999.0
2005-10-24 17:46:00,1.54253,1.54269,1.54242,1.5426,255300000.0
2005-10-24 17:47:00,1.54254,1.54261,1.54247,1.54253,18000000.0
2005-10-24 17:48:00,1.54259,1.5426,1.54244,1.54253,220599998.0
2005-10-24 17:49:00,1.54249,1.54255,1.54231,1.54233,437000002.0
2005-10-24 17:50:00,1.54226,1.54243,1.54219,1.54243,225499998.0
2005-10-24 17:51:00,1.54234,1.54251,1.54234,1.54247,221200003.0
2005-10-24 17:52:00,1.54247,1.54255,1.54234,1.54244,346700005.0
2005-10-24 17:53:00,1.5423,1.54249,1.54223,1.54223,226400004.0
2005-10-24 17:54:00,1.54241,1.5426,1.54232,1.54238,278500002.0
2005-10-24 17:55:00,1.54244,1.54259,1.54244,1.54256,250900002.0
2005-10-24 17:56:00,1.54259,1.54261,1.5424,1.5424,255700002.0
2005-10-24 17:57:00,1.54254,1.54268,1.54244,1.54248,362300004.0
2005-10-24 17:58:00,1.54253,1.54264,1.54238,1.54243,163999998.0
2005-10-24 17:59:00,1.54228,1.54253,1.54228,1.54239,253700000.0
2005-10-24 18:00:00,1.5425,1.54255,1.54227,1.54247,459300001.0
2005-10-24 18:01:00,1.5425,1.5425,1.5423,1.5423,1708799993.0
2005-10-24 18:02:00,1.5423,1.5427,1.5423,1.5427,1708799993.0
2005-10-24 18:03:00,1.5427,1.5429,1.5427,1.5427,1708799993.0
2005-10-24 18:04:00,1.5429,1.5431,1.5427,1.5427,1708799993.0
2005-10-24 18:05:00,1.5431,1.5431,1.5425,1.5427,1708799993.0
2005-10-24 18:06:00,1.5425,1.5427,1.5425,1.5427,1708799993.0
2005-10-24 18:07:00,1.5425,1.5427,1.5423,1.5425,1708799993.0
2005-10-24 18:08:00,1.5427,1.5427,1.5425,1.5425,1708799993.0
2005-10-24 18:09:00,1.54252,1.54262,1.54231,1.54246,1708799993.0
2005-10-24 18:10:00,1.54258,1.54265,1.54228,1.54238,2098000012.0
2005-10-24 18:11:00,1.54242,1.54251,1.5422,1.54233,1467399998.0
2005-10-24 18:12:00,1.54234,1.54242,1.5422,1.54231,1680600002.0
2005-10-24 18:13:00,1.54236,1.54243,1.54218,1.54218,1476299998.0
2005-10-24 18:14:00,1.5423,1.5425,1.5421,1.5423,935599998.0
2005-10-24 18:15:00,1.54224,1.54238,1.54209,1.54238,935599998.0
2005-10-24 18:16:00,1.5427,1.5427,1.5425,1.5425,1927799999.0
2005-10-24 18:17:00,1.54256,1.54267,1.54238,1.54253,1927799999.0
2005-10-24 18:18:00,1.5423,1.54245,1.54218,1.54231,832800007.0
2005-10-24 18:19:00,1.54241,1.54248,1.54227,1.5424,2113000004.0
2005-10-24 18:20:00,1.54248,1.54256,1.54227,1.54232,2130199997.0
2005-10-24 18:21:00,1.5424,1.54254,1.54227,1.54239,785500011.0
2005-10-24 18:22:00,1.54229,1.54247,1.54229,1.54247,880600002.0
2005-10-24 18:23:00,1.5427,1.5427,1.5425,1.5425,1092099996.0
2005-10-24 18:24:00,1.5423,1.5427,1.5423,1.5427,1092099996.0
2005-10-24 18:25:00,1.5425,1.5427,1.5425,1.5427,1092099996.0
2005-10-24 18:26:00,1.5425,1.5427,1.5425,1.5427,1092099996.0
2005-10-24 18:27:00,1.54248,1.54261,1.54235,1.5425,1092099996.0
2005-10-24 18:28:00,1.5427,1.5427,1.5425,1.5425,1496700005.0
2005-10-24 18:29:00,1.54244,1.54257,1.54236,1.5424,1496700005.0
2005-10-24 18:30:00,1.54237,1.54258,1.54237,1.54258,850600004.0
2005-10-24 18:31:00,1.54249,1.54261,1.54244,1.54257,984200003.0
2005-10-24 18:32:00,1.54243,1.54262,1.54235,1.54246,1376200013.0
2005-10-24 18:33:00,1.54265,1.54265,1.54245,1.54259,2112100009.0
2005-10-24 18:34:00,1.5423,1.5425,1.5423,1.5425,1725900005.0
2005-10-24 18:35:00,1.54235,1.54245,1.54224,1.54237,1725900005.0
2005-10-24 18:36:00,1.54243,1.54256,1.54231,1.5425,1250200002.0
2005-10-24 18:37:00,1.54255,1.54255,1.54235,1.5424,1893500003.0
2005-10-24 18:38:00,1.54246,1.54268,1.54243,1.54262,1774200000.0
2005-10-24 18:39:00,1.54275,1.54292,1.5426,1.54275,1561600006.0
2005-10-24 18:40:00,1.5429,1.5429,1.5427,1.5429,1251200002.0
2005-10-24 18:41:00,1.54275,1.54285,1.54257,1.54268,1251200002.0
2005-10-24 18:42:00,1.54283,1.54286,1.54262,1.54265,1076599999.0
2005-10-24 18:43:00,1.54286,1.54291,1.54267,1.54271,466500001.0
2005-10-24 18:44:00,1.54278,1.54287,1.54255,1.54268,831099997.0
2005-10-24 18:45:00,1.54262,1.54262,1.54233,1.54234,455599998.0
2005-10-24 18:46:00,1.54229,1.54245,1.54217,1.54233,289100005.0
2005-10-24 18:47:00,1.54225,1.5424,1.54221,1.5424,242999999.0
2005-10-24 18:48:00,1.5423,1.54248,1.54223,1.54248,1052699998.0
2005-10-24 18:49:00,1.54244,1.54254,1.54234,1.54254,443199997.0
2005-10-24 18:50:00,1.54243,1.54258,1.54239,1.54255,827100002.0
2005-10-24 18:51:00,1.54253,1.54273,1.54241,1.54273,1291300000.0
2005-10-24 18:52:00,1.54275,1.54292,1.54261,1.54285,1351800002.0
2005-10-24 18:53:00,1.54279,1.54298,1.54262,1.54285,1190299998.0
2005-10-24 18:54:00,1.5428,1.54287,1.54271,1.54277,708500001.0
2005-10-24 18:55:00,1.54287,1.54287,1.54265,1.54266,1187700004.0
2005-10-24 18:56:00,1.54276,1.54283,1.54257,1.54267,1004600000.0
2005-10-24 18:57:00,1.5426,1.54268,1.54251,1.54265,675299998.0
2005-10-24 18:58:00,1.54272,1.54279,1.54253,1.54263,1097900002.0
2005-10-24 18:59:00,1.54256,1.54256,1.54225,1.54232,1905500002.0
2005-10-24 19:00:00,1.54226,1.54226,1.54205,1.5422,539200005.0
2005-10-24 19:01:00,1.54222,1.54222,1.54192,1.54203,259199997.0
2005-10-24 19:02:00,1.54205,1.54217,1.54181,1.5419,718600007.0
2005-10-24 19:03:00,1.54194,1.5421,1.54194,1.5421,560499998.0
2005-10-24 19:04:00,1.54208,1.54208,1.54194,1.54197,244400002.0
2005-10-24 19:05:00,1.54213,1.54223,1.54202,1.54219,527799999.0
2005-10-24 19:06:00,1.54222,1.5423,1.5421,1.54211,1961700000.0
2005-10-24 19:07:00,1.54218,1.54225,1.54201,1.54201,849800000.0
2005-10-24 19:08:00,1.54216,1.5424,1.54216,1.54238,1744999996.0
2005-10-24 19:09:00,1.54244,1.54265,1.54231,1.54237,1791100002.0
2005-10-24 19:10:00,1.54241,1.54248,1.5422,1.54243,1066499998.0
2005-10-24 19:11:00,1.54231,1.5424,1.54195,1.54196,1382300008.0
2005-10-24 19:12:00,1.54183,1.54197,1.5418,1.54192,1005200005.0
2005-10-24 19:13:00,1.5419,1.54202,1.54179,1.54195,457300008.0
2005-10-24 19:14:00,1.54205,1.54229,1.54199,1.54218,260399998.0
2005-10-24 19:15:00,1.54222,1.54233,1.54218,1.54233,1575600003.0
2005-10-24 19:16:00,1.54236,1.54241,1.54215,1.54215,634200007.0
2005-10-24 19:17:00,1.54236,1.54244,1.54214,1.54214,712300009.0
2005-10-24 19:18:00,1.54222,1.54231,1.54209,1.54226,681800001.0
2005-10-24 19:19:00,1.54225,1.54234,1.54211,1.54217,1202100006.0
2005-10-24 19:20:00,1.54213,1.54223,1.54185,1.54211,1232100005.0
2005-10-24 19:21:00,1.54209,1.54221,1.54199,1.54206,1260000006.0
2005-10-24 19:22:00,1.54216,1.54216,1.54196,1.54196,125800003.0
2005-10-24 19:23:00,1.54191,1.54207,1.54183,1.54197,992500005.0
2005-10-24 19:24:00,1.54185,1.54212,1.54185,1.54207,532599992.0
2005-10-24 19:25:00,1.54195,1.54215,1.54193,1.54206,887699996.0
2005-10-24 19:26:00,1.54213,1.54218,1.54196,1.54201,978699991.0
2005-10-24 19:27:00,1.54202,1.54219,1.54197,1.54209,1409300003.0
2005-10-24 19:28:00,1.54205,1.54222,1.54205,1.54217,487199996.0
2005-10-24 19:29:00,1.54209,1.54224,1.54185,1.54185,922599999.0
2005-10-24 19:31:00,1.54211,1.54222,1.54197,1.5421,1493600003.0
2005-10-24 19:32:00,1.5421,1.54222,1.542,1.54204,828900009.0
2005-10-24 19:33:00,1.54218,1.54225,1.54204,1.54204,648100007.0
2005-10-24 19:34:00,1.54206,1.54224,1.54192,1.54212,1724000013.0
2005-10-24 19:35:00,1.54197,1.54215,1.54181,1.54215,856800004.0
2005-10-24 19:36:00,1.54207,1.54215,1.54185,1.54205,610399998.0
2005-10-24 19:37:00,1.54211,1.54222,1.54201,1.54211,359699997.0
2005-10-24 19:38:00,1.54202,1.54215,1.54199,1.54203,726599999.0
2005-10-24 19:39:00,1.54197,1.54215,1.5419,1.54205,1060400002.0
2005-10-24 19:40:00,1.54207,1.54207,1.54179,1.54179,565100008.0
2005-10-24 19:41:00,1.54183,1.54199,1.54183,1.54199,493700003.0
2005-10-24 19:42:00,1.54205,1.54205,1.54179,1.54197,625000003.0
2005-10-24 19:43:00,1.54209,1.54217,1.542,1.542,349499999.0
2005-10-24 19:44:00,1.54212,1.54212,1.54189,1.5419,1126999989.0
2005-10-24 19:45:00,1.54167,1.54193,1.54154,1.54192,292099997.0
2005-10-24 19:46:00,1.54165,1.54202,1.54151,1.54192,733200004.0
2005-10-24 19:47:00,1.54195,1.54208,1.54183,1.54194,241500002.0
2005-10-24 19:48:00,1.54203,1.54205,1.54196,1.542,582100006.0
2005-10-24 19:49:00,1.54207,1.54212,1.54191,1.54205,1420200009.0
2005-10-24 19:50:00,1.54192,1.54213,1.54192,1.54213,272400001.0
2005-10-24 19:51:00,1.54212,1.54215,1.54203,1.54209,477999994.0
2005-10-24 19:52:00,1.54215,1.54215,1.542,1.54208,346699996.0
2005-10-24 19:53:00,1.54214,1.54221,1.54199,1.5421,412400004.0
2005-10-24 19:54:00,1.54205,1.5422,1.54205,1.5422,443300007.0
2005-10-24 19:55:00,1.54217,1.54222,1.54198,1.54198,583899999.0
2005-10-24 19:56:00,1.5421,1.54219,1.54194,1.54207,1221100005.0
2005-10-24 19:57:00,1.54218,1.54218,1.54183,1.54183,1217500002.0
2005-10-24 19:58:00,1.54195,1.54205,1.5418,1.54183,1627000004.0
2005-10-24 19:59:00,1.54195,1.54205,1.54179,1.54188,1105799998.0
2005-10-24 20:00:00,1.54205,1.54205,1.54184,1.54184,592799993.0
2005-10-24 20:01:00,1.542,1.54205,1.5418,1.54184,464900002.0
2005-10-24 20:02:00,1.54198,1.54207,1.54185,1.54196,500199996.0
2005-10-24 20:03:00,1.542,1.54213,1.54191,1.54205,213599999.0
2005-10-24 20:04:00,1.54211,1.54211,1.54196,1.54202,212600001.0
2005-10-24 20:05:00,1.54193,1.54202,1.54187,1.54202,332799998.0
2005-10-24 20:06:00,1.54206,1.54214,1.54201,1.54207,384500000.0
2005-10-24 20:07:00,1.54215,1.54215,1.542,1.542,168499999.0
2005-10-24 20:08:00,1.54209,1.54215,1.54195,1.5421,1522600002.0
2005-10-24 20:09:00,1.5421,1.54215,1.54197,1.54201,203200001.0
2005-10-24 20:10:00,1.54182,1.54195,1.54162,1.5417,340900001.0
2005-10-24 20:11:00,1.54196,1.5421,1.54195,1.542,873499999.0
2005-10-24 20:12:00,1.54196,1.54215,1.54196,1.5421,450000000.0
2005-10-24 20:13:00,1.54208,1.54218,1.54198,1.54201,1639199999.0
2005-10-24 20:14:00,1.54208,1.54217,1.54158,1.5418,452099997.0
2005-10-24 20:15:00,1.542,1.54217,1.542,1.54215,1384699996.0
2005-10-24 20:16:00,1.54215,1.54218,1.54202,1.54202,1853899999.0
2005-10-24 20:17:00,1.54209,1.54218,1.542,1.54218,384800004.0
2005-10-24 20:18:00,1.54215,1.54215,1.542,1.542,515199999.0
2005-10-24 20:19:00,1.5423,1.5423,1.5423,1.5423,550899998.0
2005-10-24 20:20:00,1.5421,1.5423,1.5421,1.5423,550899998.0
2005-10-24 20:21:00,1.54197,1.54215,1.54197,1.54207,550899998.0
2005-10-24 20:22:00,1.5421,1.54217,1.54201,1.54211,647000003.0
2005-10-24 20:23:00,1.54193,1.54218,1.54193,1.5421,1411799998.0
2005-10-24 20:24:00,1.54184,1.54219,1.54166,1.54181,437800002.0
2005-10-24 20:25:00,1.54184,1.54214,1.54181,1.54194,852600008.0
2005-10-24 20:26:00,1.54215,1.54215,1.54204,1.54204,141199998.0
2005-10-24 20:27:00,1.54209,1.54215,1.542,1.54215,419200005.0
2005-10-24 20:29:00,1.54211,1.54217,1.54187,1.54203,1636800005.0
2005-10-24 20:30:00,1.5423,1.5423,1.5421,1.5423,471199998.0
2005-10-24 20:31:00,1.5421,1.5421,1.5421,1.5421,471199998.0
2005-10-24 20:32:00,1.5421,1.5421,1.5419,1.5421,471199998.0
2005-10-24 20:33:00,1.54199,1.54203,1.54174,1.54174,471199998.0
2005-10-24 20:34:00,1.54192,1.542,1.54174,1.5418,286099999.0
2005-10-24 20:35:00,1.54196,1.54204,1.54183,1.54191,527800000.0
2005-10-24 20:36:00,1.54197,1.54214,1.54177,1.54202,537100003.0
2005-10-24 20:37:00,1.54217,1.54226,1.54194,1.54194,1129800008.0
2005-10-24 20:38:00,1.54189,1.54207,1.54183,1.54204,2122199993.0
2005-10-24 20:39:00,1.54202,1.54205,1.54184,1.54185,1217400005.0
2005-10-24 20:40:00,1.5421,1.54215,1.54191,1.54191,1306300004.0
2005-10-24 20:41:00,1.54207,1.54215,1.54191,1.54211,369299999.0
2005-10-24 20:42:00,1.54189,1.5421,1.54182,1.542,296299995.0
2005-10-24 20:43:00,1.54195,1.54211,1.5418,1.54195,686600003.0
2005-10-24 20:44:00,1.54193,1.54207,1.54179,1.54184,1276499991.0
2005-10-24 20:45:00,1.5419,1.5421,1.5419,1.54205,759899999.0
2005-10-24 20:46:00,1.54217,1.54217,1.54189,1.54208,329900002.0
2005-10-24 20:47:00,1.5421,1.5421,1.54183,1.54197,768799999.0
2005-10-24 20:48:00,1.54204,1.54226,1.54191,1.54207,1677099993.0
2005-10-24 20:49:00,1.54197,1.54229,1.54197,1.54223,756599996.0
2005-10-24 20:50:00,1.54233,1.54233,1.54211,1.54221,1994699980.0
2005-10-24 20:51:00,1.54223,1.5423,1.54211,1.54215,395500003.0
2005-10-24 20:52:00,1.54225,1.54225,1.54201,1.54213,1720099999.0
2005-10-24 20:53:00,1.54221,1.54231,1.54211,1.54218,1656100008.0
2005-10-24 20:54:00,1.54215,1.54232,1.54215,1.54222,705200006.0
2005-10-24 20:55:00,1.54223,1.54229,1.54214,1.54218,610600001.0
2005-10-24 20:57:00,1.5425,1.5425,1.5425,1.5425,1640099998.0
2005-10-24 20:58:00,1.5423,1.5425,1.5423,1.5425,1640099998.0
2005-10-24 20:59:00,1.5423,1.5425,1.5423,1.5425,1640099998.0
2005-10-24 21:00:00,1.5427,1.5427,1.5425,1.5425,1640099998.0
2005-10-24 21:02:00,1.5424,1.54245,1.54223,1.5423,1640099998.0
2005-10-24 21:03:00,1.5423,1.54251,1.54223,1.54232,1348600008.0
2005-10-24 21:04:00,1.54222,1.54234,1.54215,1.54234,281500004.0
2005-10-24 21:05:00,1.54226,1.54237,1.54211,1.54236,777100008.0
2005-10-24 21:06:00,1.54209,1.54239,1.54194,1.54211,511699993.0
2005-10-24 21:07:00,1.54236,1.54236,1.54216,1.54216,419600003.0
2005-10-24 21:08:00,1.54212,1.54233,1.54209,1.54233,299400001.0
2005-10-24 21:09:00,1.54223,1.5424,1.54223,1.54235,617400000.0
2005-10-24 21:10:00,1.54228,1.54265,1.54211,1.54238,990799999.0
2005-10-24 21:11:00,1.54232,1.5426,1.54211,1.5422,649800001.0
2005-10-24 21:12:00,1.54243,1.54243,1.54224,1.54231,304399999.0
2005-10-24 21:13:00,1.5423,1.54235,1.54218,1.54228,1008800004.0
2005-10-24 21:14:00,1.5423,1.54233,1.54214,1.5422,817999994.0
2005-10-24 21:15:00,1.54225,1.54225,1.542,1.54201,637600001.0
2005-10-24 21:16:00,1.54208,1.5423,1.54191,1.54214,573500004.0
2005-10-24 21:17:00,1.5423,1.54235,1.54218,1.54219,1383700009.0
2005-10-24 21:18:00,1.54203,1.54239,1.54169,1.54205,517600000.0
2005-10-24 21:19:00,1.54213,1.54228,1.54196,1.54215,527099998.0
2005-10-24 21:20:00,1.5423,1.5423,1.5423,1.5423,1989999999.0
2005-10-24 21:21:00,1.5423,1.5423,1.5423,1.5423,1989999999.0
2005-10-24 21:22:00,1.54205,1.54228,1.54199,1.54225,1989999999.0
2005-10-24 21:23:00,1.54223,1.54225,1.54199,1.54201,1374700008.0
2005-10-24 21:24:00,1.54209,1.5422,1.54201,1.5422,736800001.0
2005-10-24 21:25:00,1.5421,1.54225,1.5419,1.54215,1485600010.0
2005-10-24 21:26:00,1.54218,1.5422,1.54206,1.5421,460500004.0
2005-10-24 21:27:00,1.54219,1.54225,1.54211,1.54225,639499997.0
2005-10-24 21:28:00,1.5422,1.54225,1.54204,1.54204,676700003.0
2005-10-24 21:29:00,1.5422,1.54225,1.54206,1.54212,527300002.0
2005-10-24 21:30:00,1.54217,1.54217,1.542,1.54215,524000002.0
2005-10-24 21:31:00,1.54215,1.54215,1.54196,1.542,507400004.0
2005-10-24 21:33:00,1.54214,1.54228,1.54214,1.54214,235399999.0
2005-10-24 21:34:00,1.5421,1.54225,1.54206,1.5422,1371200000.0
2005-10-24 21:35:00,1.5422,1.54225,1.54209,1.5421,974300001.0
2005-10-24 21:36:00,1.54204,1.54225,1.54204,1.5422,142899997.0
2005-10-24 21:37:00,1.5422,1.54225,1.54204,1.54204,245899998.0
2005-10-24 21:38:00,1.54203,1.54225,1.54199,1.54225,359199996.0
2005-10-24 21:39:00,1.54205,1.54226,1.542,1.54218,223899999.0
2005-10-24 21:40:00,1.54221,1.54235,1.54215,1.54227,809000002.0
2005-10-24 21:41:00,1.54222,1.54231,1.54206,1.54217,818400000.0
2005-10-24 21:42:00,1.5423,1.54235,1.54215,1.54215,402999999.0
2005-10-24 21:43:00,1.5423,1.54237,1.54218,1.54224,978400001.0
2005-10-24 21:44:00,1.54235,1.54237,1.54219,1.5422,1315899995.0
2005-10-24 21:45:00,1.54226,1.54233,1.54211,1.54219,687700006.0
2005-10-24 21:46:00,1.54199,1.54246,1.54194,1.54221,1204000004.0
2005-10-24 21:47:00,1.5423,1.54238,1.54216,1.5422,1359999999.0
2005-10-24 21:48:00,1.54228,1.54238,1.54219,1.54229,457800001.0
2005-10-24 21:49:00,1.5423,1.54238,1.54214,1.54228,988500002.0
2005-10-24 21:50:00,1.54228,1.54228,1.54212,1.54213,194699998.0
2005-10-24 21:51:00,1.54213,1.54233,1.54213,1.54229,636899998.0
2005-10-24 21:52:00,1.54235,1.5425,1.5422,1.54235,1281199994.0
2005-10-24 21:53:00,1.54239,1.54239,1.5422,1.54226,615100006.0
2005-10-24 21:54:00,1.54235,1.54235,1.54222,1.5423,286799995.0
2005-10-24 21:55:00,1.54191,1.5422,1.54174,1.54197,563900003.0
2005-10-24 21:56:00,1.54229,1.54235,1.54218,1.54235,592400002.0
2005-10-24 21:57:00,1.54231,1.5424,1.54221,1.5423,508599999.0
2005-10-24 21:58:00,1.54232,1.54233,1.54213,1.54226,826200002.0
2005-10-24 21:59:00,1.54219,1.54233,1.54211,1.54223,1301700001.0
2005-10-24 22:00:00,1.5422,1.54233,1.54202,1.54209,791400000.0
2005-10-24 22:01:00,1.54217,1.54225,1.54213,1.54213,214600001.0
2005-10-24 22:02:00,1.54204,1.54212,1.5418,1.54195,1385500002.0
2005-10-24 22:03:00,1.542,1.54214,1.5419,1.5421,383299994.0
2005-10-24 22:04:00,1.54204,1.54216,1.54197,1.54214,554599997.0
2005-10-24 22:05:00,1.54199,1.5422,1.54192,1.54207,398800004.0
2005-10-24 22:06:00,1.54213,1.54213,1.5419,1.54204,550900001.0
2005-10-24 22:07:00,1.54198,1.5421,1.54191,1.54205,143800001.0
2005-10-24 22:08:00,1.5421,1.5421,1.5419,1.54208,424199999.0
2005-10-24 22:09:00,1.54196,1.54208,1.54183,1.54208,376300004.0
2005-10-24 22:10:00,1.5423,1.54233,1.54194,1.54196,238900002.0
2005-10-24 22:11:00,1.54215,1.54215,1.542,1.542,301799996.0
2005-10-24 22:12:00,1.54203,1.54228,1.54183,1.54199,897599999.0
2005-10-24 22:13:00,1.5419,1.5421,1.5419,1.54205,353800005.0
2005-10-24 22:14:00,1.542,1.54215,1.54194,1.5421,299800003.0
2005-10-24 22:15:00,1.54205,1.54218,1.54194,1.54198,672600002.0
2005-10-24 22:16:00,1.54204,1.54204,1.54183,1.54183,306599998.0
2005-10-24 22:17:00,1.54206,1.5422,1.54206,1.54219,329899999.0
2005-10-24 22:18:00,1.5419,1.5421,1.5419,1.54205,91100002.0
2005-10-24 22:19:00,1.54188,1.54227,1.5417,1.54211,297999999.0
2005-10-24 22:20:00,1.54175,1.54205,1.54171,1.54187,207200000.0
2005-10-24 22:21:00,1.54199,1.54212,1.54185,1.54199,358100002.0
2005-10-24 22:22:00,1.54204,1.54223,1.54202,1.5422,774500008.0
2005-10-24 22:23:00,1.54224,1.54237,1.54217,1.54229,258700003.0
2005-10-24 22:24:00,1.54222,1.54246,1.54203,1.54224,341000001.0
2005-10-24 22:25:00,1.54211,1.54225,1.54184,1.54202,510199999.0
2005-10-24 22:26:00,1.54186,1.54221,1.54186,1.54203,951900010.0
2005-10-24 22:27:00,1.54222,1.54226,1.54184,1.54184,201000000.0
2005-10-24 22:28:00,1.54196,1.5422,1.54196,1.54213,605100001.0
2005-10-24 22:29:00,1.54213,1.54219,1.54197,1.54202,889200001.0
2005-10-24 22:30:00,1.54193,1.54223,1.5419,1.54212,805999999.0
2005-10-24 22:31:00,1.54207,1.54208,1.54178,1.5419,294100006.0
2005-10-24 22:32:00,1.54196,1.54231,1.54167,1.54167,302200004.0
2005-10-24 22:33:00,1.5419,1.54215,1.54187,1.54215,253199998.0
2005-10-24 22:34:00,1.54194,1.54232,1.54192,1.54202,587800006.0
2005-10-24 22:35:00,1.5421,1.54221,1.54205,1.54221,238100002.0
2005-10-24 22:36:00,1.54209,1.54225,1.542,1.5422,752700006.0
2005-10-24 22:37:00,1.54203,1.54225,1.54199,1.5422,215299999.0
2005-10-24 22:38:00,1.54199,1.54215,1.54189,1.54215,429600004.0
2005-10-24 22:39:00,1.54187,1.54215,1.54182,1.54215,549500001.0
2005-10-24 22:40:00,1.54195,1.54218,1.54186,1.54198,886700003.0
2005-10-24 22:41:00,1.54215,1.54225,1.54199,1.5421,554899998.0
2005-10-24 22:42:00,1.542,1.54225,1.542,1.54225,627299998.0
2005-10-24 22:43:00,1.54202,1.54231,1.54188,1.54231,1326700004.0
2005-10-24 22:44:00,1.5422,1.54237,1.54208,1.5422,333100002.0
2005-10-24 22:45:00,1.54212,1.54227,1.54191,1.5421,104600000.0
2005-10-24 22:46:00,1.5419,1.54217,1.54189,1.54211,148399998.0
2005-10-24 22:47:00,1.54202,1.54223,1.54202,1.54223,280199999.0
2005-10-24 22:48:00,1.54207,1.54236,1.54202,1.54213,234999999.0
2005-10-24 22:49:00,1.5423,1.54235,1.5421,1.5421,722599998.0
2005-10-24 22:50:00,1.54213,1.54226,1.54198,1.54215,195899999.0
2005-10-24 22:51:00,1.54196,1.54215,1.54191,1.54215,482300008.0
2005-10-24 22:52:00,1.54197,1.54215,1.54181,1.5421,498400004.0
2005-10-24 22:53:00,1.54217,1.54237,1.54217,1.54237,153500001.0
2005-10-24 22:54:00,1.54238,1.5424,1.54212,1.54214,394199996.0
2005-10-24 22:55:00,1.54235,1.54235,1.54214,1.54216,157300000.0
2005-10-24 22:56:00,1.54242,1.54242,1.54218,1.54222,336300003.0
2005-10-24 22:57:00,1.54224,1.54246,1.54217,1.5423,342400000.0
2005-10-24 22:58:00,1.54215,1.54243,1.54192,1.54197,370899994.0
2005-10-24 22:59:00,1.542,1.54225,1.54183,1.5421,301000002.0
2005-10-24 23:00:00,1.54224,1.54263,1.54161,1.54161,292399998.0
2005-10-24 23:01:00,1.54223,1.54234,1.54176,1.54211,267600001.0
2005-10-24 23:02:00,1.54177,1.54243,1.54177,1.54243,137599998.0
2005-10-24 23:03:00,1.54203,1.54238,1.54197,1.54229,314300002.0
2005-10-24 23:04:00,1.54201,1.54247,1.54195,1.54237,375700007.0
2005-10-24 23:05:00,1.54241,1.54279,1.54226,1.5426,347500005.0
2005-10-24 23:06:00,1.54242,1.54277,1.54242,1.54276,258300003.0
2005-10-24 23:07:00,1.54246,1.54281,1.54244,1.54257,285300002.0
2005-10-24 23:08:00,1.54277,1.54277,1.54223,1.54245,410199995.0
2005-10-24 23:09:00,1.5425,1.54274,1.5425,1.54254,210700000.0
2005-10-24 23:10:00,1.54221,1.54247,1.54207,1.54207,163600000.0
2005-10-24 23:11:00,1.54188,1.54254,1.54185,1.54248,319000001.0
2005-10-24 23:12:00,1.5423,1.54262,1.54225,1.54229,278200004.0
2005-10-24 23:13:00,1.54244,1.54262,1.5423,1.54234,385700004.0
2005-10-24 23:14:00,1.54234,1.5425,1.54212,1.54223,248700005.0
2005-10-24 23:15:00,1.54235,1.54265,1.54228,1.54228,217400000.0
2005-10-24 23:16:00,1.54236,1.54273,1.54221,1.54244,368899998.0
2005-10-24 23:17:00,1.54258,1.54269,1.54201,1.54238,426399998.0
2005-10-24 23:18:00,1.54234,1.54292,1.5421,1.54273,434999997.0
2005-10-24 23:19:00,1.54274,1.54274,1.54233,1.5425,255899998.0
2005-10-24 23:20:00,1.54212,1.54278,1.54212,1.54252,357599999.0
2005-10-24 23:21:00,1.54235,1.54261,1.54218,1.54241,392600007.0
2005-10-24 23:22:00,1.5422,1.54253,1.54215,1.54248,390199998.0
2005-10-24 23:23:00,1.5424,1.54278,1.54237,1.54261,305300000.0
2005-10-24 23:24:00,1.5426,1.5428,1.54239,1.5428,264399997.0
2005-10-24 23:25:00,1.5424,1.54265,1.54224,1.54241,512399997.0
2005-10-24 23:26:00,1.54246,1.54254,1.54244,1.54246,36000000.0
2005-10-24 23:27:00,1.54233,1.5427,1.54232,1.54242,270999999.0
2005-10-24 23:28:00,1.54265,1.54265,1.54241,1.5425,270599997.0
2005-10-24 23:29:00,1.54238,1.54256,1.54238,1.54254,208600002.0
2005-10-24 23:30:00,1.54252,1.54252,1.54228,1.54228,116699999.0
2005-10-24 23:31:00,1.54252,1.54256,1.54224,1.54225,295599996.0
2005-10-24 23:32:00,1.54237,1.54253,1.54201,1.54215,460400000.0
2005-10-24 23:33:00,1.54236,1.54259,1.54236,1.54255,357299997.0
2005-10-24 23:34:00,1.54257,1.5426,1.54249,1.54249,281200004.0
2005-10-24 23:35:00,1.54246,1.54256,1.54244,1.54254,129600003.0
2005-10-24 23:36:00,1.54238,1.5426,1.54238,1.5426,226199997.0
2005-10-24 23:37:00,1.54235,1.54252,1.54235,1.54243,225500002.0
2005-10-24 23:38:00,1.54241,1.54248,1.54221,1.54221,234899999.0
2005-10-24 23:39:00,1.54238,1.54245,1.54232,1.5424,98200000.0
2005-10-24 23:40:00,1.54235,1.54257,1.54215,1.5422,421100000.0
2005-10-24 23:41:00,1.54248,1.54252,1.5423,1.54239,277499998.0
2005-10-24 23:42:00,1.54252,1.54262,1.54227,1.54227,474300000.0
2005-10-24 23:43:00,1.54252,1.54252,1.5424,1.5424,126100000.0
2005-10-24 23:44:00,1.54232,1.54255,1.54232,1.54248,339699999.0
2005-10-24 23:45:00,1.54232,1.54251,1.54232,1.54251,77899999.0
2005-10-24 23:46:00,1.54223,1.54287,1.54206,1.54259,369900001.0
2005-10-24 23:47:00,1.54267,1.54277,1.54223,1.54266,503999997.0
2005-10-24 23:48:00,1.54231,1.54262,1.54219,1.54219,400000003.0
2005-10-24 23:49:00,1.54254,1.5426,1.54239,1.54253,121500000.0
2005-10-24 23:50:00,1.54223,1.54258,1.54206,1.54257,310400001.0
2005-10-24 23:51:00,1.54245,1.54271,1.54242,1.54254,228800000.0
2005-10-24 23:52:00,1.54238,1.54254,1.5422,1.5425,213299999.0
2005-10-24 23:53:00,1.54255,1.54256,1.54205,1.54242,267599998.0
2005-10-24 23:54:00,1.54253,1.54259,1.54234,1.54257,336599998.0
2005-10-24 23:55:00,1.54238,1.54269,1.54222,1.5424,266700000.0
2005-10-24 23:56:00,1.54239,1.54274,1.54232,1.54243,270100001.0
2005-10-24 23:57:00,1.54232,1.54244,1.54205,1.54229,385800004.0
2005-10-24 23:58:00,1.54242,1.5426,1.54242,1.5426,46600000.0
2005-10-24 23:59:00,1.54252,1.54265,1.54252,1.54265,50200000.0
2005-10-25 00:00:00,1.5427,1.54278,1.54226,1.54239,386400000.0
2005-10-25 00:01:00,1.54255,1.54255,1.5424,1.5424,16000000.0
2005-10-25 00:02:00,1.54265,1.54265,1.54255,1.5426,136400002.0
2005-10-25 00:03:00,1.54242,1.54252,1.54242,1.54246,94900003.0
2005-10-25 00:04:00,1.54209,1.54251,1.54208,1.54251,175600003.0
2005-10-25 00:05:00,1.54255,1.54265,1.54249,1.54259,148800001.0
2005-10-25 00:06:00,1.5424,1.54255,1.5424,1.54255,40699998.0
2005-10-25 00:07:00,1.54222,1.5426,1.54198,1.54216,455099995.0
2005-10-25 00:08:00,1.54257,1.5426,1.54245,1.54249,69500000.0
2005-10-25 00:09:00,1.54265,1.54265,1.54242,1.54246,216800002.0
2005-10-25 00:10:00,1.54265,1.54265,1.5426,1.5426,17600000.0
2005-10-25 00:11:00,1.54263,1.54265,1.54246,1.54249,255299997.0
2005-10-25 00:12:00,1.54239,1.54257,1.54239,1.54257,124000004.0
2005-10-25 00:13:00,1.54246,1.54255,1.54232,1.54245,78299999.0
2005-10-25 00:14:00,1.54226,1.5424,1.5422,1.5423,327499999.0
2005-10-25 00:15:00,1.542,1.54233,1.54199,1.54212,355100002.0
2005-10-25 00:16:00,1.5422,1.5423,1.5422,1.5423,88800000.0
2005-10-25 00:17:00,1.5423,1.54237,1.5421,1.5422,498000006.0
2005-10-25 00:18:00,1.54214,1.54238,1.5421,1.54238,342599997.0
2005-10-25 00:19:00,1.54206,1.54241,1.54205,1.54226,286600002.0
2005-10-25 00:20:00,1.54239,1.54247,1.54211,1.54223,446399996.0
2005-10-25 00:21:00,1.5423,1.54235,1.5421,1.5421,411900002.0
2005-10-25 00:22:00,1.5421,1.5423,1.5421,1.5423,86300000.0
2005-10-25 00:23:00,1.5421,1.5422,1.54189,1.54189,200700000.0
2005-10-25 00:24:00,1.5423,1.54235,1.54204,1.54204,207600001.0
2005-10-25 00:25:00,1.54216,1.54239,1.54195,1.54233,359499997.0
2005-10-25 00:26:00,1.54202,1.54221,1.5419,1.54209,296500000.0
2005-10-25 00:27:00,1.54221,1.54231,1.54186,1.54218,467300001.0
2005-10-25 00:28:00,1.54203,1.54252,1.54197,1.54224,269000000.0
2005-10-25 00:29:00,1.5422,1.54231,1.54183,1.54206,337999998.0
2005-10-25 00:30:00,1.54223,1.54234,1.5421,1.54218,195400001.0
2005-10-25 00:31:00,1.5421,1.5425,1.54204,1.5424,352400001.0
2005-10-25 00:32:00,1.54228,1.54228,1.54214,1.54214,89500000.0
2005-10-25 00:33:00,1.54225,1.54235,1.54219,1.5422,307500001.0
2005-10-25 00:34:00,1.54219,1.54237,1.54214,1.5423,309200000.0
2005-10-25 00:35:00,1.542,1.54224,1.54193,1.54209,373100004.0
2005-10-25 00:36:00,1.5421,1.54228,1.542,1.54228,164600000.0
2005-10-25 00:37:00,1.54235,1.54235,1.5423,1.5423,31100000.0
2005-10-25 00:38:00,1.5421,1.54227,1.5421,1.54219,261899999.0
2005-10-25 00:39:00,1.54201,1.54214,1.54191,1.54214,133900000.0
2005-10-25 00:40:00,1.54212,1.54225,1.54209,1.54225,211399999.0
2005-10-25 00:41:00,1.54209,1.54227,1.54192,1.54208,254200004.0
2005-10-25 00:42:00,1.54172,1.5422,1.54172,1.5421,296300000.0
2005-10-25 00:43:00,1.54208,1.54225,1.54198,1.54225,351200002.0
2005-10-25 00:44:00,1.54207,1.54228,1.54207,1.5421,169700000.0
2005-10-25 00:45:00,1.54202,1.5423,1.5419,1.54204,331100001.0
2005-10-25 00:46:00,1.54193,1.54215,1.54183,1.54199,267600001.0
2005-10-25 00:47:00,1.54217,1.54219,1.54189,1.54189,249399998.0
2005-10-25 00:48:00,1.5421,1.54222,1.54194,1.54195,245400000.0
2005-10-25 00:49:00,1.54215,1.54236,1.5419,1.54216,226899998.0
2005-10-25 00:50:00,1.5421,1.54251,1.5421,1.54232,319000002.0
2005-10-25 00:51:00,1.54225,1.54238,1.54194,1.542,177799996.0
2005-10-25 00:52:00,1.54225,1.54225,1.54199,1.54217,284000002.0
2005-10-25 00:53:00,1.54202,1.54235,1.54196,1.54228,353900000.0
2005-10-25 00:54:00,1.54202,1.54221,1.54179,1.54179,321500000.0
2005-10-25 00:55:00,1.54178,1.54236,1.54178,1.54214,403000003.0
2005-10-25 00:56:00,1.542,1.54212,1.54176,1.54207,399899998.0
2005-10-25 00:57:00,1.54165,1.54224,1.54165,1.54205,486200002.0
2005-10-25 00:58:00,1.54215,1.54248,1.54215,1.54241,324600004.0
2005-10-25 00:59:00,1.54206,1.5423,1.54206,1.5423,66399999.0
2005-10-25 01:00:00,1.54203,1.54218,1.54195,1.54218,243700000.0
2005-10-25 01:01:00,1.54207,1.54226,1.54204,1.54214,371800000.0
2005-10-25 01:02:00,1.54233,1.54241,1.54225,1.54232,114599999.0
2005-10-25 01:03:00,1.54211,1.54234,1.54206,1.54226,322900001.0
2005-10-25 01:04:00,1.54234,1.54238,1.54213,1.5423,476700005.0
2005-10-25 01:05:00,1.5423,1.54235,1.54216,1.54216,288700000.0
2005-10-25 01:06:00,1.54232,1.54235,1.54213,1.54213,234800006.0
2005-10-25 01:07:00,1.54222,1.54238,1.54216,1.54235,218000001.0
2005-10-25 01:08:00,1.5423,1.54232,1.54216,1.54224,201199996.0
2005-10-25 01:09:00,1.54216,1.5423,1.54182,1.542,421300004.0
2005-10-25 01:10:00,1.5423,1.5423,1.54209,1.54214,203700001.0
2005-10-25 01:11:00,1.54222,1.54229,1.5421,1.54214,195599999.0
2005-10-25 01:12:00,1.54221,1.54231,1.54206,1.54206,225600002.0
2005-10-25 01:13:00,1.54216,1.54232,1.54203,1.54221,226899997.0
2005-10-25 01:14:00,1.54219,1.54234,1.54217,1.54227,321400000.0
2005-10-25 01:15:00,1.54222,1.54229,1.54208,1.54215,215800002.0
2005-10-25 01:16:00,1.54212,1.54212,1.54193,1.54193,85600000.0
2005-10-25 01:17:00,1.54201,1.54226,1.54176,1.54201,275100001.0
2005-10-25 01:18:00,1.54209,1.54223,1.54196,1.54202,261300003.0
2005-10-25 01:19:00,1.54212,1.54224,1.54206,1.54224,184899999.0
2005-10-25 01:20:00,1.54214,1.54222,1.54203,1.54217,202399996.0
2005-10-25 01:21:00,1.54213,1.54223,1.54201,1.54201,184599997.0
2005-10-25 01:22:00,1.54216,1.54231,1.54204,1.54222,308100005.0
2005-10-25 01:23:00,1.54224,1.54224,1.54208,1.54223,77599998.0
2005-10-25 01:24:00,1.5421,1.54232,1.54188,1.54207,388199998.0
2005-10-25 01:25:00,1.54215,1.54236,1.54212,1.54225,296100004.0
2005-10-25 01:26:00,1.54227,1.54241,1.54217,1.54231,280299999.0
2005-10-25 01:27:00,1.54217,1.54227,1.54202,1.54211,291900001.0
2005-10-25 01:28:00,1.54217,1.54235,1.54217,1.54225,264399999.0
2005-10-25 01:29:00,1.54213,1.54225,1.54209,1.54213,187000000.0
2005-10-25 01:30:00,1.5424,1.54243,1.54223,1.54235,419400001.0
2005-10-25 01:31:00,1.54226,1.54226,1.54211,1.54211,28000000.0
2005-10-25 01:32:00,1.54223,1.54243,1.54209,1.54243,412799998.0
2005-10-25 01:33:00,1.54226,1.5424,1.54218,1.54235,311499998.0
2005-10-25 01:34:00,1.5422,1.54234,1.542,1.54223,408300004.0
2005-10-25 01:35:00,1.54194,1.54212,1.54194,1.54212,78200000.0
2005-10-25 01:36:00,1.54206,1.5422,1.54202,1.54218,125200000.0
2005-10-25 01:37:00,1.54198,1.54212,1.54197,1.5421,263600001.0
2005-10-25 01:38:00,1.54208,1.54218,1.54199,1.54218,351199998.0
2005-10-25 01:39:00,1.54219,1.54219,1.54189,1.54189,158399998.0
2005-10-25 01:40:00,1.54207,1.54218,1.54195,1.54208,457699996.0
2005-10-25 01:41:00,1.54217,1.54219,1.54202,1.54207,244000002.0
2005-10-25 01:42:00,1.54215,1.54233,1.54215,1.5423,236199999.0
2005-10-25 01:43:00,1.54226,1.54233,1.54214,1.54222,109900000.0
2005-10-25 01:44:00,1.54221,1.54221,1.54214,1.54214,96600000.0
2005-10-25 01:45:00,1.5421,1.54215,1.5421,1.54215,104599998.0
2005-10-25 01:46:00,1.542,1.54218,1.54197,1.54218,278600007.0
2005-10-25 01:47:00,1.54222,1.54235,1.54199,1.54212,207400002.0
2005-10-25 01:48:00,1.54209,1.54218,1.542,1.5421,251000001.0
2005-10-25 01:49:00,1.542,1.54224,1.54194,1.5421,377099997.0
2005-10-25 01:50:00,1.54189,1.54225,1.54172,1.542,297999997.0
2005-10-25 01:51:00,1.54208,1.54221,1.542,1.54208,317200003.0
2005-10-25 01:52:00,1.54201,1.54218,1.54194,1.54207,180400002.0
2005-10-25 01:53:00,1.54219,1.54223,1.54197,1.54207,294199996.0
2005-10-25 01:54:00,1.54211,1.54228,1.54203,1.54208,534799997.0
2005-10-25 01:55:00,1.54214,1.5423,1.54204,1.54212,302599999.0
2005-10-25 01:56:00,1.5421,1.54225,1.5421,1.54225,35400000.0
2005-10-25 01:57:00,1.54235,1.54237,1.54214,1.54235,422100003.0
2005-10-25 01:58:00,1.54219,1.54227,1.54203,1.54203,254800004.0
2005-10-25 01:59:00,1.54213,1.54228,1.54203,1.5422,144499999.0
2005-10-25 02:00:00,1.54215,1.54215,1.54184,1.54189,289900000.0
2005-10-25 02:01:00,1.54208,1.54214,1.54189,1.54204,292099999.0
2005-10-25 02:02:00,1.54196,1.54221,1.54196,1.54221,271299996.0
2005-10-25 02:03:00,1.54218,1.54222,1.54207,1.54213,368900003.0
2005-10-25 02:04:00,1.54215,1.54215,1.54193,1.54208,273699999.0
2005-10-25 02:05:00,1.54199,1.54215,1.54187,1.54202,212500002.0
2005-10-25 02:06:00,1.54212,1.54238,1.54212,1.54229,214900002.0
2005-10-25 02:07:00,1.5422,1.54231,1.54207,1.54224,565899999.0
2005-10-25 02:08:00,1.5424,1.54268,1.54229,1.54229,184999998.0
2005-10-25 02:09:00,1.54238,1.54246,1.54215,1.54223,587400007.0
2005-10-25 02:10:00,1.5422,1.54239,1.54216,1.54229,136000002.0
2005-10-25 02:11:00,1.54204,1.54218,1.54187,1.54211,173299999.0
2005-10-25 02:12:00,1.54224,1.54252,1.54224,1.54249,220600002.0
2005-10-25 02:13:00,1.54236,1.54243,1.5422,1.5423,264400001.0
2005-10-25 02:14:00,1.5425,1.54272,1.54245,1.54262,234799997.0
2005-10-25 02:15:00,1.54251,1.54262,1.54231,1.54241,192399999.0
2005-10-25 02:16:00,1.54221,1.54238,1.54219,1.54232,64600001.0
2005-10-25 02:17:00,1.54237,1.54252,1.54223,1.54239,341000004.0
2005-10-25 02:18:00,1.5423,1.5424,1.5423,1.5424,165099998.0
2005-10-25 02:19:00,1.54243,1.54252,1.54239,1.54251,92200000.0
2005-10-25 02:20:00,1.54235,1.54261,1.5422,1.54238,251700002.0
2005-10-25 02:21:00,1.54238,1.54247,1.54223,1.54247,236900002.0
2005-10-25 02:22:00,1.5424,1.54255,1.54234,1.54255,291600000.0
2005-10-25 02:23:00,1.5426,1.54264,1.54236,1.54264,325899998.0
2005-10-25 02:24:00,1.54271,1.54271,1.54244,1.54259,297300002.0
2005-10-25 02:25:00,1.54262,1.54265,1.54257,1.54257,92600002.0
2005-10-25 02:26:00,1.54282,1.54282,1.54262,1.54278,205800000.0
2005-10-25 02:27:00,1.54265,1.54284,1.54264,1.54284,325799997.0
2005-10-25 02:28:00,1.54268,1.54281,1.54253,1.54256,492899997.0
2005-10-25 02:29:00,1.54248,1.54277,1.54248,1.54271,254300001.0
2005-10-25 02:30:00,1.54252,1.5428,1.54236,1.54269,220400001.0
2005-10-25 02:31:00,1.54275,1.54287,1.54243,1.54257,218500003.0
2005-10-25 02:32:00,1.54237,1.5425,1.54226,1.54233,555299999.0
2005-10-25 02:33:00,1.5424,1.5424,1.54221,1.54226,158900000.0
2005-10-25 02:34:00,1.54234,1.54236,1.5422,1.54236,68200001.0
2005-10-25 02:35:00,1.54248,1.54252,1.54233,1.54252,555400005.0
2005-10-25 02:36:00,1.54227,1.54248,1.54219,1.54228,326799999.0
2005-10-25 02:37:00,1.54232,1.54257,1.54232,1.54252,176899999.0
2005-10-25 02:38:00,1.5425,1.54276,1.54231,1.54258,244199997.0
2005-10-25 02:39:00,1.54268,1.54276,1.54225,1.54229,263499996.0
2005-10-25 02:40:00,1.54248,1.54255,1.54236,1.5425,193500002.0
2005-10-25 02:41:00,1.54241,1.54262,1.54237,1.54237,511400002.0
2005-10-25 02:42:00,1.54249,1.54266,1.54246,1.54254,385000003.0
2005-10-25 02:43:00,1.54267,1.54277,1.54225,1.54229,401300004.0
2005-10-25 02:44:00,1.54224,1.54232,1.54203,1.54203,278899999.0
2005-10-25 02:45:00,1.54242,1.54255,1.54242,1.54255,110299999.0
2005-10-25 02:46:00,1.54246,1.54254,1.54232,1.54237,327800002.0
2005-10-25 02:47:00,1.5423,1.54255,1.5423,1.54255,331800002.0
2005-10-25 02:48:00,1.54252,1.54252,1.5423,1.54246,264500000.0
2005-10-25 02:49:00,1.5424,1.54263,1.54216,1.54235,302600003.0
2005-10-25 02:50:00,1.5425,1.54255,1.54242,1.54248,85100002.0
2005-10-25 02:51:00,1.54226,1.54242,1.54213,1.54238,325800001.0
2005-10-25 02:52:00,1.54241,1.54255,1.54236,1.54249,236000002.0
2005-10-25 02:53:00,1.54253,1.54261,1.54235,1.54243,238799999.0
2005-10-25 02:54:00,1.54233,1.54254,1.54218,1.54231,212299998.0
2005-10-25 02:55:00,1.54242,1.54247,1.54226,1.54233,210400001.0
2005-10-25 02:56:00,1.54235,1.54249,1.54222,1.54245,399299998.0
2005-10-25 02:57:00,1.54241,1.54252,1.5423,1.54235,212499998.0
2005-10-25 02:58:00,1.54223,1.5425,1.54223,1.54236,225799996.0
2005-10-25 02:59:00,1.54244,1.54261,1.54243,1.54253,271699999.0
2005-10-25 03:00:00,1.54247,1.54261,1.54247,1.54261,51899999.0
2005-10-25 03:01:00,1.54247,1.54253,1.54235,1.5424,483499999.0
2005-10-25 03:02:00,1.54213,1.5426,1.54213,1.54255,206500001.0
2005-10-25 03:03:00,1.54246,1.54255,1.54234,1.54245,72599999.0
2005-10-25 03:04:00,1.54241,1.54255,1.54234,1.54249,260199999.0
2005-10-25 03:05:00,1.54248,1.5425,1.54238,1.5424,202199999.0
2005-10-25 03:06:00,1.54244,1.54269,1.54237,1.54253,413799999.0
2005-10-25 03:07:00,1.5423,1.54249,1.5423,1.54249,240400001.0
2005-10-25 03:08:00,1.54248,1.54249,1.54228,1.54235,267199998.0
2005-10-25 03:09:00,1.5424,1.54257,1.54238,1.54252,279799994.0
2005-10-25 03:10:00,1.54237,1.54254,1.54227,1.54239,258900003.0
2005-10-25 03:11:00,1.54231,1.54251,1.54231,1.54243,259599998.0
2005-10-25 03:12:00,1.5424,1.54254,1.54221,1.54247,389099999.0
2005-10-25 03:13:00,1.54258,1.54258,1.54236,1.54253,200600000.0
2005-10-25 03:14:00,1.54227,1.5426,1.54227,1.5426,239600001.0
2005-10-25 03:15:00,1.54247,1.54262,1.54241,1.5425,171699997.0
2005-10-25 03:16:00,1.54251,1.54282,1.54244,1.54262,170699998.0
2005-10-25 03:17:00,1.54272,1.54272,1.54241,1.54241,112800001.0
2005-10-25 03:18:00,1.54248,1.5426,1.54238,1.54242,264899996.0
2005-10-25 03:19:00,1.54255,1.54255,1.54236,1.54236,257300004.0
2005-10-25 03:20:00,1.54248,1.54255,1.54237,1.54248,226799996.0
2005-10-25 03:21:00,1.5424,1.5425,1.5424,1.5425,31099999.0
2005-10-25 03:22:00,1.54243,1.54261,1.54239,1.54257,81600000.0
2005-10-25 03:23:00,1.54242,1.54255,1.54228,1.54243,184499999.0
2005-10-25 03:24:00,1.54246,1.54254,1.54232,1.54247,190200001.0
2005-10-25 03:25:00,1.54242,1.54242,1.54225,1.54225,65400000.0
2005-10-25 03:26:00,1.54204,1.54217,1.54204,1.54217,18400000.0
2005-10-25 03:27:00,1.54237,1.54241,1.54185,1.54205,331300001.0
2005-10-25 03:28:00,1.54205,1.54224,1.54184,1.542,408799994.0
2005-10-25 03:29:00,1.54209,1.54224,1.54183,1.54217,415900000.0
2005-10-25 03:30:00,1.54218,1.54218,1.54206,1.54206,16000000.0
2005-10-25 03:31:00,1.54207,1.54222,1.54202,1.5422,209899998.0
2005-10-25 03:32:00,1.54198,1.54228,1.54198,1.54218,287399997.0
2005-10-25 03:33:00,1.54213,1.54222,1.54188,1.54222,277999998.0
2005-10-25 03:34:00,1.54232,1.54232,1.54204,1.54213,349800000.0
2005-10-25 03:35:00,1.54202,1.54221,1.54182,1.54189,203000000.0
2005-10-25 03:36:00,1.54203,1.54211,1.54197,1.54204,43500000.0
2005-10-25 03:37:00,1.54184,1.54216,1.54184,1.54206,307500000.0
2005-10-25 03:38:00,1.54198,1.54226,1.54195,1.54196,249400001.0
2005-10-25 03:39:00,1.54195,1.54219,1.54195,1.54203,328400002.0
2005-10-25 03:40:00,1.54205,1.54227,1.54171,1.54171,212600001.0
2005-10-25 03:41:00,1.54203,1.54214,1.54188,1.542,220499999.0
2005-10-25 03:42:00,1.5421,1.54215,1.54196,1.542,376599999.0
2005-10-25 03:43:00,1.54203,1.54227,1.54181,1.54184,230199998.0
2005-10-25 03:44:00,1.54208,1.54215,1.54197,1.54207,62799999.0
2005-10-25 03:45:00,1.54212,1.54212,1.54191,1.54197,349100002.0
2005-10-25 03:46:00,1.54195,1.54213,1.54188,1.54213,195200003.0
2005-10-25 03:47:00,1.54208,1.54212,1.54192,1.54202,286300003.0
2005-10-25 03:48:00,1.54193,1.54215,1.54191,1.54207,308600002.0
2005-10-25 03:49:00,1.54192,1.54208,1.54192,1.54208,26800000.0
2005-10-25 03:50:00,1.54202,1.54206,1.54179,1.54206,236700004.0
2005-10-25 03:51:00,1.54205,1.54207,1.5418,1.54199,293299998.0
2005-10-25 03:52:00,1.54194,1.542,1.54182,1.54195,328199996.0
2005-10-25 03:53:00,1.54204,1.54211,1.54197,1.54203,123000000.0
2005-10-25 03:54:00,1.54209,1.54221,1.54202,1.54218,293399999.0
2005-10-25 03:55:00,1.54185,1.54203,1.54185,1.54203,27200000.0
2005-10-25 03:56:00,1.54195,1.5422,1.54195,1.54215,279200001.0
2005-10-25 03:57:00,1.5421,1.5421,1.54191,1.54203,99800003.0
2005-10-25 03:58:00,1.54182,1.54203,1.54146,1.54146,352200002.0
2005-10-25 03:59:00,1.54183,1.54208,1.54183,1.542,290299999.0
2005-10-25 04:00:00,1.54205,1.54205,1.54192,1.54192,89400001.0
2005-10-25 04:01:00,1.54165,1.54215,1.54165,1.54191,338700001.0
2005-10-25 04:02:00,1.54202,1.54205,1.54171,1.54192,363800003.0
2005-10-25 04:03:00,1.54196,1.54211,1.54181,1.54181,266700001.0
2005-10-25 04:04:00,1.542,1.54205,1.542,1.54205,98200000.0
2005-10-25 04:05:00,1.54188,1.54208,1.54188,1.54208,329300001.0
2005-10-25 04:06:00,1.542,1.54205,1.54188,1.54199,336899998.0
2005-10-25 04:07:00,1.54191,1.54213,1.54178,1.54213,271699998.0
2005-10-25 04:08:00,1.54196,1.54212,1.54188,1.54207,222200000.0
2005-10-25 04:09:00,1.54189,1.54208,1.5417,1.54193,340000003.0
2005-10-25 04:10:00,1.5419,1.54205,1.5419,1.54205,104699999.0
2005-10-25 04:11:00,1.54202,1.54214,1.54191,1.54191,367399997.0
2005-10-25 04:12:00,1.54207,1.54216,1.54174,1.5419,434100000.0
2005-10-25 04:13:00,1.54205,1.54205,1.5419,1.5419,22400000.0
2005-10-25 04:14:00,1.542,1.5421,1.542,1.5421,44499998.0
2005-10-25 04:15:00,1.54192,1.5421,1.54183,1.5421,273200000.0
2005-10-25 04:16:00,1.54212,1.54218,1.54187,1.54199,354500001.0
2005-10-25 04:17:00,1.54196,1.54206,1.54194,1.54204,45900000.0
2005-10-25 04:18:00,1.54197,1.54211,1.54197,1.54211,61499999.0
2005-10-25 04:19:00,1.54203,1.54207,1.54184,1.54184,341199996.0
2005-10-25 04:20:00,1.54199,1.54199,1.5417,1.5417,70300001.0
2005-10-25 04:21:00,1.54194,1.54204,1.54186,1.54198,240900002.0
2005-10-25 04:22:00,1.54192,1.54192,1.54168,1.54168,172500001.0
2005-10-25 04:23:00,1.54158,1.54181,1.54158,1.5417,286799999.0
2005-10-25 04:24:00,1.54162,1.54181,1.5416,1.54171,291800002.0
2005-10-25 04:25:00,1.54175,1.54191,1.54158,1.54179,255699999.0
2005-10-25 04:26:00,1.54178,1.54185,1.5417,1.54185,368299996.0
2005-10-25 04:27:00,1.54185,1.54185,1.5418,1.5418,79100000.0
2005-10-25 04:28:00,1.54167,1.54185,1.54167,1.54185,101400002.0
2005-10-25 04:29:00,1.5418,1.5418,1.54162,1.54162,39200000.0
2005-10-25 04:30:00,1.54173,1.5418,1.54159,1.54167,109400002.0
2005-10-25 04:31:00,1.54177,1.54191,1.54177,1.54191,78200002.0
2005-10-25 04:32:00,1.54178,1.54188,1.54172,1.54178,231700000.0
2005-10-25 04:33:00,1.54184,1.54205,1.54157,1.54183,230800000.0
2005-10-25 04:34:00,1.5417,1.5418,1.5417,1.5418,35100000.0
2005-10-25 04:35:00,1.54161,1.54187,1.5416,1.54168,575099999.0
2005-10-25 04:36:00,1.54145,1.54175,1.54145,1.54165,196000000.0
2005-10-25 04:37:00,1.54181,1.54187,1.54163,1.54177,380200000.0
2005-10-25 04:38:00,1.5417,1.54185,1.5417,1.54185,416200002.0
2005-10-25 04:39:00,1.5418,1.54185,1.5416,1.54164,327700003.0
2005-10-25 04:40:00,1.54177,1.54185,1.54164,1.54177,108499999.0
2005-10-25 04:41:00,1.54165,1.54183,1.54142,1.54158,371699998.0
2005-10-25 04:42:00,1.54177,1.54202,1.54177,1.54199,440400004.0
2005-10-25 04:43:00,1.54192,1.54205,1.54183,1.54195,395799996.0
2005-10-25 04:44:00,1.54193,1.54212,1.54193,1.54212,125399999.0
2005-10-25 04:45:00,1.54205,1.54213,1.54177,1.54177,264199999.0
2005-10-25 04:46:00,1.54203,1.54211,1.5419,1.54193,242800004.0
2005-10-25 04:47:00,1.54158,1.54199,1.54157,1.54176,203000000.0
2005-10-25 04:48:00,1.54195,1.54195,1.54173,1.54175,187400000.0
2005-10-25 04:49:00,1.54187,1.54194,1.54169,1.54186,294100000.0
2005-10-25 04:50:00,1.5418,1.54195,1.5417,1.54193,202400003.0
2005-10-25 04:51:00,1.5419,1.54204,1.54183,1.542,278400002.0
2005-10-25 04:52:00,1.54204,1.54206,1.54194,1.54196,70999999.0
2005-10-25 04:53:00,1.54196,1.54207,1.54178,1.54198,192300001.0
2005-10-25 04:54:00,1.5415,1.54184,1.54137,1.54147,355700002.0
2005-10-25 04:55:00,1.54202,1.5421,1.54193,1.54196,244499999.0
2005-10-25 04:56:00,1.54198,1.54213,1.54196,1.54203,132399999.0
2005-10-25 04:57:00,1.54208,1.54213,1.54192,1.54206,352599996.0
2005-10-25 04:58:00,1.54199,1.54212,1.54191,1.54201,481400000.0
2005-10-25 04:59:00,1.54173,1.54197,1.54154,1.54177,284000001.0
2005-10-25 05:00:00,1.54192,1.54205,1.54188,1.542,235099998.0
2005-10-25 05:01:00,1.54202,1.54209,1.54193,1.54198,162300001.0
2005-10-25 05:02:00,1.54183,1.54241,1.54183,1.54241,244699996.0
2005-10-25 05:03:00,1.54236,1.54247,1.54214,1.54226,248799999.0
2005-10-25 05:04:00,1.54241,1.54241,1.54207,1.54207,185500000.0
2005-10-25 05:05:00,1.5422,1.5422,1.5421,1.5421,51099998.0
2005-10-25 05:06:00,1.54214,1.54222,1.54205,1.54212,41700000.0
2005-10-25 05:07:00,1.54213,1.54223,1.5421,1.5422,225500002.0
2005-10-25 05:08:00,1.54193,1.5422,1.54173,1.54193,320299999.0
2005-10-25 05:09:00,1.5422,1.54232,1.54184,1.54205,538400005.0
2005-10-25 05:10:00,1.5422,1.5422,1.54205,1.54205,102299999.0
2005-10-25 05:11:00,1.54187,1.54218,1.54181,1.54192,341300001.0
2005-10-25 05:12:00,1.54218,1.54225,1.54201,1.54216,266100001.0
2005-10-25 05:13:00,1.54183,1.54238,1.54179,1.54238,219899999.0
2005-10-25 05:14:00,1.5422,1.54228,1.5421,1.5421,302700003.0
2005-10-25 05:15:00,1.54201,1.54202,1.5418,1.5419,219000001.0
2005-10-25 05:16:00,1.54131,1.54201,1.54131,1.54193,385800002.0
2005-10-25 05:17:00,1.54221,1.54221,1.54207,1.54207,112599998.0
2005-10-25 05:18:00,1.542,1.54215,1.54196,1.54198,223899999.0
2005-10-25 05:19:00,1.54207,1.54224,1.54199,1.54209,159300001.0
2005-10-25 05:20:00,1.54228,1.54232,1.54217,1.54223,66299999.0
2005-10-25 05:21:00,1.54239,1.54268,1.54234,1.54252,310900003.0
2005-10-25 05:22:00,1.54233,1.54274,1.54222,1.54237,345800002.0
2005-10-25 05:23:00,1.54243,1.54256,1.54233,1.54241,211700003.0
2005-10-25 05:24:00,1.5424,1.54255,1.54225,1.54241,314000000.0
2005-10-25 05:25:00,1.54235,1.54255,1.54231,1.5425,338400002.0
2005-10-25 05:26:00,1.5425,1.54255,1.54242,1.54248,54300000.0
2005-10-25 05:27:00,1.54224,1.54255,1.54224,1.54247,288500006.0
2005-10-25 05:28:00,1.5425,1.54255,1.5425,1.54255,34300000.0
2005-10-25 05:29:00,1.54247,1.54255,1.54243,1.54255,72699999.0
2005-10-25 05:30:00,1.5424,1.5425,1.5424,1.5425,27600000.0
2005-10-25 05:31:00,1.54255,1.54255,1.5425,1.5425,63100002.0
2005-10-25 05:32:00,1.5424,1.54255,1.5424,1.5425,284800002.0
2005-10-25 05:33:00,1.54212,1.54248,1.54203,1.54228,324600002.0
2005-10-25 05:34:00,1.54248,1.54253,1.5423,1.54245,150600002.0
2005-10-25 05:35:00,1.5425,1.5425,1.5424,1.5424,28000000.0
2005-10-25 05:36:00,1.54228,1.54253,1.54218,1.54253,197000000.0
2005-10-25 05:37:00,1.54252,1.54252,1.54221,1.54221,386600006.0
2005-10-25 05:38:00,1.54255,1.54257,1.54255,1.54257,71800002.0
2005-10-25 05:39:00,1.5423,1.5425,1.54227,1.5424,232400001.0
2005-10-25 05:40:00,1.54236,1.54248,1.54223,1.5423,272400004.0
2005-10-25 05:41:00,1.54242,1.54255,1.54242,1.54255,174900004.0
2005-10-25 05:42:00,1.5425,1.5425,1.54232,1.54232,67900000.0
2005-10-25 05:43:00,1.54233,1.54257,1.54233,1.54255,237300000.0
2005-10-25 05:44:00,1.54219,1.54244,1.54209,1.54229,423400003.0
2005-10-25 05:45:00,1.54235,1.54239,1.54199,1.54218,408600000.0
2005-10-25 05:46:00,1.54247,1.54255,1.54239,1.54248,77500002.0
2005-10-25 05:47:00,1.54247,1.54255,1.54229,1.5425,317899999.0
2005-10-25 05:48:00,1.54245,1.54257,1.54235,1.54247,559599995.0
2005-10-25 05:49:00,1.5425,1.54257,1.54223,1.54242,433199997.0
2005-10-25 05:50:00,1.54255,1.54255,1.54232,1.54239,322100001.0
2005-10-25 05:51:00,1.5425,1.54258,1.54231,1.54245,212700000.0
2005-10-25 05:52:00,1.54249,1.54264,1.54239,1.54253,272999998.0
2005-10-25 05:53:00,1.5424,1.54257,1.54234,1.54248,593099996.0
2005-10-25 05:54:00,1.5425,1.54258,1.54232,1.54232,464200000.0
2005-10-25 05:55:00,1.54245,1.54255,1.54234,1.5424,115900001.0
2005-10-25 05:56:00,1.54196,1.54217,1.54194,1.54202,64099999.0
2005-10-25 05:57:00,1.5425,1.54255,1.54236,1.54248,311500002.0
2005-10-25 05:58:00,1.5425,1.5425,1.54227,1.54233,389900001.0
2005-10-25 05:59:00,1.54255,1.54255,1.54236,1.5424,259399997.0
2005-10-25 06:00:00,1.54244,1.54261,1.54237,1.5426,333800001.0
2005-10-25 06:01:00,1.54254,1.54259,1.54238,1.54243,496300003.0
2005-10-25 06:02:00,1.54242,1.54255,1.54237,1.54248,249100001.0
2005-10-25 06:03:00,1.5425,1.54255,1.5424,1.54249,267700004.0
2005-10-25 06:04:00,1.54243,1.5426,1.5423,1.54241,253900002.0
2005-10-25 06:05:00,1.54245,1.54249,1.54229,1.54237,334499998.0
2005-10-25 06:06:00,1.54244,1.54252,1.54229,1.54248,623100001.0
2005-10-25 06:07:00,1.54252,1.54252,1.54221,1.54221,172700000.0
2005-10-25 06:08:00,1.54235,1.54251,1.54222,1.54241,313200003.0
2005-10-25 06:09:00,1.54237,1.54247,1.5421,1.54225,540899995.0
2005-10-25 06:10:00,1.54203,1.54214,1.54164,1.54171,400799999.0
2005-10-25 06:11:00,1.54218,1.54228,1.54204,1.5422,147099998.0
2005-10-25 06:12:00,1.54215,1.54225,1.54201,1.54215,312800003.0
2005-10-25 06:13:00,1.54225,1.54231,1.54216,1.54223,129200000.0
2005-10-25 06:14:00,1.54193,1.54219,1.54177,1.54206,254000001.0
2005-10-25 06:15:00,1.54198,1.5422,1.54185,1.54195,333600004.0
2005-10-25 06:16:00,1.54217,1.54241,1.54217,1.54241,176499997.0
2005-10-25 06:17:00,1.5425,1.54255,1.5424,1.54248,167000001.0
2005-10-25 06:18:00,1.54201,1.54247,1.54201,1.54231,413699997.0
2005-10-25 06:19:00,1.54244,1.54244,1.54215,1.54215,394900003.0
2005-10-25 06:20:00,1.5424,1.54258,1.54234,1.54241,283300001.0
2005-10-25 06:21:00,1.5427,1.54272,1.54246,1.54262,358600000.0
2005-10-25 06:22:00,1.54253,1.5426,1.54237,1.54252,283400000.0
2005-10-25 06:23:00,1.54259,1.54259,1.54227,1.54232,504900000.0
2005-10-25 06:24:00,1.54212,1.54223,1.54175,1.54208,253700001.0
2005-10-25 06:25:00,1.54219,1.54236,1.54181,1.54188,159999998.0
2005-10-25 06:26:00,1.54254,1.54261,1.54227,1.54247,387599996.0
2005-10-25 06:27:00,1.54255,1.54257,1.5424,1.54248,300399998.0
2005-10-25 06:28:00,1.54257,1.54257,1.54234,1.54236,207699997.0
2005-10-25 06:29:00,1.54251,1.54257,1.54244,1.54255,153499997.0
2005-10-25 06:30:00,1.54234,1.54247,1.54234,1.54247,42100000.0
2005-10-25 06:31:00,1.54243,1.54252,1.54237,1.54248,64199999.0
2005-10-25 06:32:00,1.5425,1.54255,1.54242,1.54242,274000002.0
2005-10-25 06:33:00,1.54248,1.5425,1.54236,1.5424,120299999.0
2005-10-25 06:34:00,1.54257,1.54263,1.54243,1.54255,275800002.0
2005-10-25 06:35:00,1.54258,1.54268,1.54248,1.5425,237200000.0
2005-10-25 06:36:00,1.54231,1.54246,1.54207,1.54211,469399993.0
2005-10-25 06:37:00,1.54265,1.54265,1.5426,1.5426,63900002.0
2005-10-25 06:38:00,1.54261,1.54261,1.54241,1.54253,163500001.0
2005-10-25 06:39:00,1.5424,1.54255,1.54233,1.54255,209199997.0
2005-10-25 06:40:00,1.5424,1.54259,1.54221,1.54221,302599998.0
2005-10-25 06:41:00,1.54262,1.54262,1.54238,1.54238,117400002.0
2005-10-25 06:42:00,1.5425,1.54263,1.54242,1.54255,329200000.0
2005-10-25 06:43:00,1.54262,1.54262,1.54235,1.5424,264500001.0
2005-10-25 06:44:00,1.54238,1.5425,1.54232,1.54238,207100001.0
2005-10-25 06:45:00,1.54238,1.54253,1.54228,1.54228,315499997.0
2005-10-25 06:46:00,1.54218,1.54248,1.54194,1.54229,254500001.0
2005-10-25 06:47:00,1.5425,1.5425,1.5424,1.5424,64700001.0
2005-10-25 06:48:00,1.54249,1.54262,1.54246,1.54248,320899997.0
2005-10-25 06:49:00,1.54247,1.54255,1.54238,1.54238,210000002.0
2005-10-25 06:50:00,1.54245,1.54255,1.54231,1.54242,331600002.0
2005-10-25 06:51:00,1.54222,1.5425,1.54217,1.54236,353199996.0
2005-10-25 06:52:00,1.54248,1.54258,1.54235,1.54245,175600001.0
2005-10-25 06:53:00,1.54244,1.5425,1.54234,1.54239,261500001.0
2005-10-25 06:54:00,1.54215,1.54245,1.542,1.54233,238400001.0
2005-10-25 06:55:00,1.54246,1.54253,1.54231,1.5425,348999998.0
2005-10-25 06:56:00,1.54238,1.54264,1.5421,1.54224,320800001.0
2005-10-25 06:57:00,1.54219,1.54238,1.54207,1.54228,400300000.0
2005-10-25 06:58:00,1.54249,1.54262,1.54249,1.54252,136700000.0
2005-10-25 06:59:00,1.5422,1.54263,1.54213,1.54237,340800003.0
2005-10-25 07:00:00,1.54248,1.54255,1.54232,1.54244,229200000.0
2005-10-25 07:01:00,1.54217,1.54254,1.54214,1.54214,351300002.0
2005-10-25 07:02:00,1.5425,1.5425,1.5424,1.5424,111800002.0
2005-10-25 07:03:00,1.54241,1.54258,1.54241,1.54258,229299996.0
2005-10-25 07:04:00,1.54248,1.54267,1.5423,1.54259,250600000.0
2005-10-25 07:05:00,1.5425,1.54265,1.54246,1.54258,179600003.0
2005-10-25 07:06:00,1.54262,1.54262,1.54237,1.54255,178599998.0
2005-10-25 07:07:00,1.54245,1.5427,1.54239,1.54249,333599997.0
2005-10-25 07:08:00,1.54256,1.54256,1.54237,1.54237,83000001.0
2005-10-25 07:09:00,1.54239,1.54262,1.54233,1.54245,315999999.0
2005-10-25 07:10:00,1.54242,1.5425,1.54227,1.54237,58700000.0
2005-10-25 07:11:00,1.54249,1.5426,1.54238,1.54244,203200003.0
2005-10-25 07:12:00,1.54242,1.54255,1.54212,1.54214,232900002.0
2005-10-25 07:13:00,1.5423,1.54255,1.5423,1.54248,193199999.0
2005-10-25 07:14:00,1.54245,1.54255,1.54234,1.54246,43799999.0
2005-10-25 07:15:00,1.54241,1.54273,1.54223,1.54261,355899999.0
2005-10-25 07:16:00,1.54232,1.54259,1.54232,1.54259,175500001.0
2005-10-25 07:17:00,1.54255,1.54257,1.54244,1.54247,170200004.0
2005-10-25 07:18:00,1.54253,1.54257,1.54238,1.54244,192299999.0
2005-10-25 07:19:00,1.5426,1.54277,1.54248,1.54277,223499997.0
2005-10-25 07:20:00,1.54267,1.54267,1.54245,1.54249,235600003.0
2005-10-25 07:21:00,1.5426,1.54272,1.54256,1.54257,241200000.0
2005-10-25 07:22:00,1.5425,1.54278,1.54248,1.54278,233399999.0
2005-10-25 07:23:00,1.54251,1.54264,1.54251,1.54264,94300002.0
2005-10-25 07:24:00,1.5427,1.54278,1.54248,1.54248,305300002.0
2005-10-25 07:25:00,1.54248,1.54276,1.54248,1.54276,398200004.0
2005-10-25 07:26:00,1.54282,1.54282,1.54245,1.54259,227700001.0
2005-10-25 07:27:00,1.54262,1.54277,1.54246,1.54263,260200000.0
2005-10-25 07:28:00,1.5428,1.54287,1.54265,1.54277,158200000.0
2005-10-25 07:29:00,1.54266,1.54277,1.54266,1.54267,229300001.0
2005-10-25 07:30:00,1.54265,1.54285,1.54265,1.54285,436500000.0
2005-10-25 07:31:00,1.54276,1.54283,1.54276,1.54283,28000000.0
2005-10-25 07:32:00,1.54274,1.54282,1.54258,1.54272,296700003.0
2005-10-25 07:33:00,1.54278,1.54278,1.54259,1.54271,152800005.0
2005-10-25 07:34:00,1.5427,1.54275,1.54257,1.5426,339999997.0
2005-10-25 07:35:00,1.5427,1.54292,1.54261,1.54284,218300003.0
2005-10-25 07:36:00,1.54301,1.54301,1.54288,1.54292,97300000.0
2005-10-25 07:37:00,1.5427,1.54275,1.5427,1.54275,13600000.0
2005-10-25 07:38:00,1.54273,1.54277,1.54264,1.54266,66000002.0
2005-10-25 07:39:00,1.54273,1.54282,1.54261,1.54277,181400001.0
2005-10-25 07:40:00,1.54261,1.5429,1.54261,1.5429,201300000.0
2005-10-25 07:41:00,1.5429,1.54321,1.5429,1.54314,321900003.0
2005-10-25 07:42:00,1.54303,1.54328,1.54303,1.54324,288400003.0
2005-10-25 07:43:00,1.54305,1.54329,1.54303,1.54329,341199999.0
2005-10-25 07:44:00,1.54322,1.54323,1.54304,1.54304,105600000.0
2005-10-25 07:45:00,1.54315,1.54316,1.54291,1.54291,360200006.0
2005-10-25 07:46:00,1.54291,1.54299,1.5427,1.54297,305800001.0
2005-10-25 07:47:00,1.54286,1.54293,1.54284,1.54284,91900000.0
2005-10-25 07:48:00,1.5429,1.5429,1.54267,1.54275,250600002.0
2005-10-25 07:49:00,1.54276,1.54286,1.54264,1.54278,345700001.0
2005-10-25 07:50:00,1.54289,1.543,1.54283,1.54286,183699999.0
2005-10-25 07:51:00,1.54305,1.54308,1.54281,1.54281,401400003.0
2005-10-25 07:52:00,1.54288,1.54299,1.54282,1.54292,136300001.0
2005-10-25 07:53:00,1.54291,1.54294,1.5428,1.54281,75099998.0
2005-10-25 07:54:00,1.54287,1.5431,1.54272,1.54309,187800002.0
2005-10-25 07:55:00,1.54287,1.54303,1.54286,1.54292,382899999.0
2005-10-25 07:56:00,1.54298,1.54301,1.54296,1.54301,98300000.0
2005-10-25 07:57:00,1.543,1.54305,1.543,1.54305,46300000.0
2005-10-25 07:58:00,1.54291,1.54291,1.54275,1.54277,153200000.0
2005-10-25 07:59:00,1.54288,1.54298,1.54269,1.54278,226199998.0
2005-10-25 08:00:00,1.54274,1.54286,1.5426,1.5428,380100003.0
2005-10-25 08:01:00,1.54271,1.54292,1.54266,1.54292,363800006.0
2005-10-25 08:02:00,1.5429,1.54301,1.54267,1.54288,356400002.0
2005-10-25 08:03:00,1.543,1.543,1.5427,1.54296,259200000.0
2005-10-25 08:04:00,1.54303,1.54307,1.54295,1.54295,60199999.0
2005-10-25 08:05:00,1.54303,1.54313,1.54287,1.54311,289100001.0
2005-10-25 08:06:00,1.54291,1.54305,1.54268,1.54287,358400001.0
2005-10-25 08:07:00,1.543,1.54312,1.54284,1.54301,501699994.0
2005-10-25 08:08:00,1.54289,1.54306,1.54289,1.54291,189400000.0
2005-10-25 08:09:00,1.54284,1.54305,1.54284,1.543,361799998.0
2005-10-25 08:10:00,1.54265,1.54306,1.54265,1.54306,151800002.0
2005-10-25 08:11:00,1.5429,1.54314,1.5429,1.54314,231500006.0
2005-10-25 08:12:00,1.54292,1.54309,1.54289,1.54292,216899999.0
2005-10-25 08:13:00,1.54303,1.54316,1.54291,1.54303,273500000.0
2005-10-25 08:14:00,1.54303,1.54324,1.54296,1.54311,407299994.0
2005-10-25 08:15:00,1.54322,1.54322,1.54297,1.54318,284000001.0
2005-10-25 08:16:00,1.5431,1.5432,1.54293,1.54307,88699999.0
2005-10-25 08:17:00,1.543,1.54315,1.543,1.54315,24800000.0
2005-10-25 08:18:00,1.54316,1.54323,1.54316,1.54323,24700000.0
2005-10-25 08:19:00,1.54322,1.54322,1.54255,1.5426,182700002.0
2005-10-25 08:20:00,1.54309,1.54343,1.5429,1.54308,252300000.0
2005-10-25 08:21:00,1.54301,1.54335,1.54301,1.54329,71800000.0
2005-10-25 08:22:00,1.54324,1.54335,1.54312,1.54327,354600006.0
2005-10-25 08:23:00,1.54329,1.54349,1.54323,1.54326,169499999.0
2005-10-25 08:24:00,1.54351,1.54361,1.54329,1.54329,273399999.0
2005-10-25 08:25:00,1.54344,1.54362,1.54336,1.54347,305199999.0
2005-10-25 08:26:00,1.54347,1.5435,1.5433,1.5433,261199997.0
2005-10-25 08:27:00,1.54316,1.5436,1.54316,1.5436,248599999.0
2005-10-25 08:28:00,1.54358,1.54381,1.54358,1.54369,229400002.0
2005-10-25 08:29:00,1.54363,1.54364,1.54353,1.54361,102999998.0
2005-10-25 08:30:00,1.5435,1.54354,1.54327,1.54342,288700001.0
2005-10-25 08:31:00,1.54336,1.54359,1.54336,1.54357,463200006.0
2005-10-25 08:32:00,1.54358,1.54361,1.54339,1.54348,308099998.0
2005-10-25 08:33:00,1.54358,1.54366,1.54339,1.54348,254800004.0
2005-10-25 08:34:00,1.54333,1.5435,1.54333,1.54342,199799996.0
2005-10-25 08:35:00,1.54341,1.54341,1.54323,1.54323,161400003.0
2005-10-25 08:36:00,1.54315,1.54335,1.54313,1.5433,379400002.0
2005-10-25 08:37:00,1.54326,1.54343,1.54323,1.54343,238800001.0
2005-10-25 08:38:00,1.54318,1.54346,1.5431,1.54345,269400005.0
2005-10-25 08:39:00,1.54344,1.54351,1.54337,1.54343,72000000.0
2005-10-25 08:40:00,1.54337,1.54355,1.54335,1.54353,237100003.0
2005-10-25 08:41:00,1.54343,1.54352,1.54318,1.54332,354600004.0
2005-10-25 08:42:00,1.54316,1.5433,1.54309,1.54329,334800000.0
2005-10-25 08:43:00,1.54317,1.54323,1.54308,1.54319,187800003.0
2005-10-25 08:44:00,1.54318,1.54323,1.54294,1.54308,228399998.0
2005-10-25 08:45:00,1.54326,1.54339,1.54298,1.54336,398799995.0
2005-10-25 08:46:00,1.54312,1.54337,1.54312,1.54337,220500001.0
2005-10-25 08:47:00,1.5434,1.54345,1.54323,1.5433,255400001.0
2005-10-25 08:48:00,1.54334,1.54353,1.54324,1.54348,205200004.0
2005-10-25 08:49:00,1.54322,1.54343,1.54322,1.5434,124100001.0
2005-10-25 08:50:00,1.54331,1.54353,1.54331,1.54345,321200002.0
2005-10-25 08:51:00,1.54352,1.5436,1.5434,1.54344,85699998.0
2005-10-25 08:52:00,1.54361,1.54363,1.5434,1.54353,288999997.0
2005-10-25 08:53:00,1.54364,1.54371,1.54346,1.54363,265300006.0
2005-10-25 08:54:00,1.54368,1.54388,1.54357,1.54367,352300000.0
2005-10-25 08:55:00,1.54402,1.54403,1.54393,1.54393,64699999.0
2005-10-25 08:56:00,1.54405,1.54405,1.54387,1.54394,203800000.0
2005-10-25 08:57:00,1.54398,1.54398,1.54379,1.54379,108000000.0
2005-10-25 08:58:00,1.54389,1.54419,1.54389,1.54419,345599996.0
2005-10-25 08:59:00,1.54406,1.54409,1.54397,1.54403,40900000.0
2005-10-25 09:00:00,1.54398,1.54405,1.54385,1.54398,203400003.0
2005-10-25 09:01:00,1.54386,1.54408,1.54386,1.54401,248399997.0
2005-10-25 09:02:00,1.5439,1.54404,1.5439,1.54397,161200002.0
2005-10-25 09:03:00,1.54383,1.54395,1.54373,1.54373,325799998.0
2005-10-25 09:04:00,1.54382,1.54412,1.54382,1.54412,178200002.0
2005-10-25 09:05:00,1.54413,1.54413,1.54378,1.54378,341600001.0
2005-10-25 09:06:00,1.54406,1.54423,1.54394,1.54406,298499997.0
2005-10-25 09:07:00,1.54427,1.54445,1.54416,1.54424,403999997.0
2005-10-25 09:08:00,1.5444,1.54453,1.54428,1.54437,300900001.0
2005-10-25 09:09:00,1.54435,1.54451,1.5443,1.54448,241100000.0
2005-10-25 09:10:00,1.54423,1.54455,1.54423,1.54455,234999998.0
2005-10-25 09:11:00,1.54427,1.54442,1.54427,1.5444,316299999.0
2005-10-25 09:12:00,1.54422,1.54438,1.54422,1.54432,66400000.0
2005-10-25 09:13:00,1.54418,1.5444,1.54418,1.54428,372500001.0
2005-10-25 09:14:00,1.54434,1.54442,1.54422,1.54423,320100003.0
2005-10-25 09:15:00,1.54428,1.54432,1.54415,1.54418,282999999.0
2005-10-25 09:16:00,1.54415,1.54415,1.54403,1.54407,80700000.0
2005-10-25 09:17:00,1.544,1.544,1.5439,1.5439,113399999.0
2005-10-25 09:18:00,1.54408,1.54411,1.54406,1.54411,95900002.0
2005-10-25 09:19:00,1.54399,1.54407,1.54388,1.54405,273199996.0
2005-10-25 09:20:00,1.54404,1.54404,1.54376,1.54376,107200000.0
2005-10-25 09:21:00,1.54376,1.54384,1.54355,1.54371,219499998.0
2005-10-25 09:22:00,1.54378,1.54393,1.54378,1.54393,153300003.0
2005-10-25 09:23:00,1.54379,1.5439,1.54373,1.54379,179699997.0
2005-10-25 09:24:00,1.54389,1.54397,1.54379,1.54385,292299998.0
2005-10-25 09:25:00,1.54382,1.54389,1.54366,1.54366,184700001.0
2005-10-25 09:26:00,1.54379,1.54387,1.54371,1.54378,78700003.0
2005-10-25 09:27:00,1.54363,1.54377,1.54353,1.54373,276199997.0
2005-10-25 09:28:00,1.54367,1.54376,1.5435,1.54356,239700004.0
2005-10-25 09:29:00,1.54347,1.5436,1.54337,1.54352,253300002.0
2005-10-25 09:30:00,1.54356,1.54369,1.54348,1.54348,344100003.0
2005-10-25 09:31:00,1.54359,1.54374,1.54349,1.54349,296900000.0
2005-10-25 09:32:00,1.54353,1.54355,1.54341,1.54349,139000001.0
2005-10-25 09:33:00,1.54357,1.54368,1.54344,1.5436,279999998.0
2005-10-25 09:34:00,1.54352,1.54366,1.54352,1.54365,160100000.0
2005-10-25 09:35:00,1.54369,1.54369,1.54357,1.54363,201300001.0
2005-10-25 09:36:00,1.54362,1.54375,1.54349,1.54367,185500004.0
2005-10-25 09:37:00,1.54363,1.54371,1.54351,1.54359,208099999.0
2005-10-25 09:38:00,1.5436,1.5436,1.5432,1.54335,285000004.0
2005-10-25 09:39:00,1.5434,1.5436,1.54339,1.54353,285799994.0
2005-10-25 09:40:00,1.54342,1.54356,1.54335,1.54355,393800002.0
2005-10-25 09:41:00,1.54351,1.54362,1.54346,1.54358,355800001.0
2005-10-25 09:42:00,1.54358,1.54365,1.54348,1.54358,405799997.0
2005-10-25 09:43:00,1.54351,1.54362,1.54337,1.54357,308100001.0
2005-10-25 09:44:00,1.54335,1.54347,1.54317,1.54333,182200000.0
2005-10-25 09:45:00,1.5434,1.5434,1.54322,1.54322,72900001.0
2005-10-25 09:46:00,1.5434,1.54345,1.5434,1.54345,123099999.0
2005-10-25 09:47:00,1.54343,1.54349,1.54332,1.54336,358699999.0
2005-10-25 09:48:00,1.5435,1.54354,1.54331,1.54342,379999998.0
2005-10-25 09:49:00,1.5434,1.54353,1.54332,1.54349,378600004.0
2005-10-25 09:50:00,1.54354,1.54354,1.54327,1.5434,329300000.0
2005-10-25 09:51:00,1.54347,1.54352,1.54335,1.54337,295500001.0
2005-10-25 09:52:00,1.54348,1.5435,1.54329,1.54334,197399999.0
2005-10-25 09:53:00,1.5434,1.54353,1.54323,1.54343,238299998.0
2005-10-25 09:54:00,1.54352,1.54352,1.54327,1.54327,187199999.0
2005-10-25 09:55:00,1.54334,1.54352,1.54317,1.5434,202600001.0
2005-10-25 09:56:00,1.54338,1.54342,1.54322,1.5433,195600004.0
2005-10-25 09:57:00,1.54333,1.54345,1.5433,1.5434,227799997.0
2005-10-25 09:58:00,1.5434,1.54343,1.54331,1.54335,45799999.0
2005-10-25 09:59:00,1.54327,1.54346,1.5432,1.5434,292200004.0
2005-10-25 10:00:00,1.54336,1.54337,1.54311,1.54319,263299999.0
2005-10-25 10:01:00,1.54335,1.54338,1.54321,1.54329,404699999.0
2005-10-25 10:02:00,1.54327,1.54338,1.54309,1.54317,260900003.0
2005-10-25 10:03:00,1.54323,1.54339,1.54323,1.54332,187200002.0
2005-10-25 10:04:00,1.54336,1.5434,1.54307,1.54325,254299999.0
2005-10-25 10:05:00,1.54331,1.54352,1.54325,1.54333,491300003.0
2005-10-25 10:06:00,1.54335,1.54347,1.54329,1.5434,122200001.0
2005-10-25 10:07:00,1.54333,1.54342,1.54314,1.54337,214299999.0
2005-10-25 10:08:00,1.54322,1.54348,1.54322,1.54339,417700000.0
2005-10-25 10:09:00,1.54327,1.54339,1.54314,1.54325,171900000.0
2005-10-25 10:10:00,1.54325,1.54338,1.54313,1.54327,195000003.0
2005-10-25 10:11:00,1.5433,1.54359,1.54328,1.54339,375000004.0
2005-10-25 10:12:00,1.54358,1.5436,1.54334,1.54334,313200005.0
2005-10-25 10:13:00,1.54359,1.54359,1.54347,1.54347,69000001.0
2005-10-25 10:14:00,1.54364,1.5438,1.54355,1.54378,299300003.0
2005-10-25 10:15:00,1.54373,1.54382,1.54365,1.54373,162099998.0
2005-10-25 10:16:00,1.54374,1.54391,1.5437,1.5438,351599999.0
2005-10-25 10:17:00,1.54387,1.5441,1.54384,1.54388,289100001.0
2005-10-25 10:18:00,1.54391,1.54399,1.54373,1.54377,431400001.0
2005-10-25 10:19:00,1.54362,1.54388,1.54362,1.54379,247900000.0
2005-10-25 10:20:00,1.5437,1.54384,1.54353,1.54384,149800000.0
2005-10-25 10:21:00,1.54368,1.54387,1.54363,1.54378,343299999.0
2005-10-25 10:22:00,1.54362,1.54385,1.54357,1.5437,328199999.0
2005-10-25 10:23:00,1.54375,1.54383,1.54361,1.54383,236500000.0
2005-10-25 10:24:00,1.5438,1.54388,1.54366,1.54388,201700000.0
2005-10-25 10:25:00,1.54381,1.54381,1.54334,1.54334,449800003.0
2005-10-25 10:26:00,1.54353,1.54369,1.5435,1.54357,268300002.0
2005-10-25 10:27:00,1.54361,1.54385,1.54357,1.54384,499200000.0
2005-10-25 10:28:00,1.54375,1.5439,1.54367,1.5439,347700000.0
2005-10-25 10:29:00,1.54378,1.5439,1.54365,1.54375,190999998.0
2005-10-25 10:30:00,1.5437,1.54388,1.54367,1.54375,287999997.0
2005-10-25 10:31:00,1.54372,1.54389,1.54359,1.54374,356900001.0
2005-10-25 10:32:00,1.54392,1.54398,1.54372,1.54372,252700002.0
2005-10-25 10:33:00,1.54392,1.544,1.54379,1.54384,190700001.0
2005-10-25 10:34:00,1.54395,1.54407,1.54385,1.54385,193499999.0
2005-10-25 10:35:00,1.54407,1.54429,1.54397,1.54399,362700003.0
2005-10-25 10:36:00,1.54418,1.5444,1.5441,1.54431,290900003.0
2005-10-25 10:37:00,1.54437,1.5444,1.54416,1.54418,187800002.0
2005-10-25 10:38:00,1.54432,1.5444,1.5442,1.54421,157099999.0
2005-10-25 10:39:00,1.54439,1.54464,1.54435,1.54444,254300003.0
2005-10-25 10:40:00,1.54443,1.54465,1.5443,1.54457,224600001.0
2005-10-25 10:41:00,1.54463,1.54476,1.54449,1.54449,301899997.0
2005-10-25 10:42:00,1.54445,1.54466,1.54438,1.5446,438499999.0
2005-10-25 10:43:00,1.54467,1.54467,1.54416,1.54449,412000003.0
2005-10-25 10:44:00,1.54449,1.5446,1.54436,1.54448,176699999.0
2005-10-25 10:45:00,1.54438,1.54447,1.54427,1.54427,294599996.0
2005-10-25 10:46:00,1.54431,1.5444,1.54408,1.54424,344900001.0
2005-10-25 10:47:00,1.54442,1.54442,1.54417,1.54417,157000004.0
2005-10-25 10:48:00,1.54428,1.54439,1.54408,1.54408,498000004.0
2005-10-25 10:49:00,1.54426,1.54437,1.54411,1.54415,388399999.0
2005-10-25 10:50:00,1.54406,1.54418,1.54399,1.54418,211200005.0
2005-10-25 10:51:00,1.54412,1.54431,1.54396,1.54423,503400001.0
2005-10-25 10:52:00,1.54419,1.54439,1.54412,1.54437,329500002.0
2005-10-25 10:53:00,1.54427,1.54438,1.54422,1.54438,229299996.0
2005-10-25 10:54:00,1.54432,1.54442,1.54421,1.54421,205300000.0
2005-10-25 10:55:00,1.54408,1.54433,1.54408,1.5442,402499995.0
2005-10-25 10:56:00,1.54423,1.5443,1.54397,1.5442,450400003.0
2005-10-25 10:57:00,1.54411,1.54426,1.54402,1.54426,372400000.0
2005-10-25 10:58:00,1.54425,1.54425,1.5441,1.5441,128400000.0
2005-10-25 10:59:00,1.54417,1.54429,1.54409,1.5442,297900004.0
2005-10-25 11:00:00,1.54424,1.54433,1.5441,1.54425,254900000.0
2005-10-25 11:01:00,1.54437,1.54461,1.54437,1.54461,196499995.0
2005-10-25 11:02:00,1.54462,1.54472,1.54453,1.54462,295699997.0
2005-10-25 11:03:00,1.54453,1.54465,1.54447,1.54456,291700000.0
2005-10-25 11:04:00,1.54459,1.54459,1.54412,1.54433,259400002.0
2005-10-25 11:05:00,1.54448,1.54455,1.54436,1.54447,177700001.0
2005-10-25 11:06:00,1.54445,1.54469,1.54442,1.5445,209799998.0
2005-10-25 11:07:00,1.54461,1.54461,1.54437,1.54437,225199999.0
2005-10-25 11:08:00,1.54449,1.54455,1.54433,1.54443,166400000.0
2005-10-25 11:09:00,1.54452,1.54489,1.54447,1.54489,254199999.0
2005-10-25 11:10:00,1.5448,1.54495,1.54474,1.54485,218300002.0
2005-10-25 11:11:00,1.54492,1.54492,1.54472,1.54483,209800001.0
2005-10-25 11:12:00,1.54493,1.54505,1.54483,1.54493,382099998.0
2005-10-25 11:13:00,1.54499,1.54511,1.54492,1.54509,307700001.0
2005-10-25 11:14:00,1.54502,1.5451,1.5449,1.54498,340099995.0
2005-10-25 11:15:00,1.54498,1.54508,1.5448,1.54499,265800005.0
2005-10-25 11:16:00,1.54487,1.54511,1.54486,1.54502,391199996.0
2005-10-25 11:17:00,1.54495,1.54507,1.54483,1.54493,187100001.0
2005-10-25 11:18:00,1.54501,1.54535,1.54501,1.54535,264200001.0
2005-10-25 11:19:00,1.54535,1.54545,1.54525,1.54538,248800000.0
2005-10-25 11:20:00,1.54539,1.54556,1.54536,1.5455,423800001.0
2005-10-25 11:21:00,1.54557,1.54562,1.54547,1.54552,170299998.0
2005-10-25 11:22:00,1.54551,1.54552,1.54518,1.54531,291599999.0
2005-10-25 11:23:00,1.54525,1.54548,1.54525,1.54542,315599998.0
2005-10-25 11:24:00,1.54529,1.54551,1.54529,1.5455,451900000.0
2005-10-25 11:25:00,1.54525,1.54541,1.54501,1.54534,245699999.0
2005-10-25 11:26:00,1.5452,1.54539,1.54518,1.54534,270400005.0
2005-10-25 11:27:00,1.54532,1.54539,1.5452,1.54525,233699999.0
2005-10-25 11:28:00,1.54522,1.54535,1.54506,1.54506,295100000.0
2005-10-25 11:29:00,1.54516,1.54516,1.54483,1.54483,282099997.0
2005-10-25 11:30:00,1.54474,1.54487,1.54458,1.54471,283700000.0
2005-10-25 11:31:00,1.54472,1.54484,1.5446,1.54472,236500001.0
2005-10-25 11:32:00,1.54491,1.54491,1.54469,1.54477,579899994.0
2005-10-25 11:33:00,1.54487,1.54502,1.54483,1.54489,347700005.0
2005-10-25 11:34:00,1.54467,1.54478,1.54455,1.54471,315900003.0
2005-10-25 11:35:00,1.54466,1.54466,1.5444,1.5445,333899998.0
2005-10-25 11:36:00,1.54451,1.5446,1.54434,1.5445,224400001.0
2005-10-25 11:37:00,1.5445,1.54455,1.54438,1.54443,378900000.0
2005-10-25 11:38:00,1.54455,1.54463,1.54444,1.54457,244400002.0
2005-10-25 11:39:00,1.54444,1.54461,1.54444,1.54458,425700000.0
2005-10-25 11:40:00,1.54439,1.54464,1.54439,1.54464,307900002.0
2005-10-25 11:41:00,1.54452,1.54473,1.54445,1.54473,429399998.0
2005-10-25 11:42:00,1.54461,1.54472,1.54444,1.54464,273800002.0
2005-10-25 11:43:00,1.54457,1.54478,1.54456,1.54465,297599996.0
2005-10-25 11:44:00,1.5446,1.54483,1.5446,1.54482,163900001.0
2005-10-25 11:45:00,1.54463,1.54482,1.5446,1.54472,264600000.0
2005-10-25 11:46:00,1.54462,1.54483,1.54459,1.5447,256500000.0
2005-10-25 11:47:00,1.54455,1.54467,1.54434,1.54465,350800002.0
2005-10-25 11:48:00,1.5447,1.5447,1.54445,1.54452,202999998.0
2005-10-25 11:49:00,1.54463,1.54468,1.54443,1.54446,296400003.0
2005-10-25 11:50:00,1.54452,1.54465,1.54452,1.54462,422399999.0
2005-10-25 11:51:00,1.54452,1.54476,1.54443,1.54469,291399999.0
2005-10-25 11:52:00,1.54452,1.54475,1.54452,1.54475,427000001.0
2005-10-25 11:53:00,1.54467,1.54483,1.54465,1.54477,309500004.0
2005-10-25 11:54:00,1.54472,1.54472,1.54447,1.54447,258499998.0
2005-10-25 11:55:00,1.54435,1.54469,1.54435,1.54466,450700004.0
2005-10-25 11:56:00,1.54467,1.54475,1.5445,1.54467,335799998.0
2005-10-25 11:57:00,1.54456,1.54471,1.54451,1.54467,194299996.0
2005-10-25 11:58:00,1.54468,1.54472,1.54455,1.54455,332499997.0
2005-10-25 11:59:00,1.54445,1.54459,1.54437,1.54453,337300000.0
2005-10-25 12:00:00,1.54452,1.54455,1.54433,1.54433,400600005.0
2005-10-25 12:01:00,1.54445,1.54464,1.54432,1.54438,177100001.0
2005-10-25 12:02:00,1.54436,1.54453,1.54429,1.54453,405200002.0
2005-10-25 12:03:00,1.54453,1.54463,1.5443,1.54453,344100004.0
2005-10-25 12:04:00,1.54461,1.54461,1.54447,1.54447,101400002.0
2005-10-25 12:05:00,1.54453,1.5446,1.54442,1.54454,283300001.0
2005-10-25 12:06:00,1.54462,1.54462,1.54424,1.54441,238399999.0
2005-10-25 12:07:00,1.5446,1.54465,1.5444,1.5444,361500004.0
2005-10-25 12:08:00,1.54457,1.54471,1.54444,1.54453,264500002.0
2005-10-25 12:09:00,1.5445,1.54452,1.54441,1.54443,36000000.0
2005-10-25 12:10:00,1.54455,1.54455,1.54426,1.54426,298999999.0
2005-10-25 12:11:00,1.54447,1.54452,1.54428,1.5444,358099996.0
2005-10-25 12:12:00,1.54437,1.54448,1.54428,1.54438,426800005.0
2005-10-25 12:13:00,1.5444,1.54447,1.54433,1.54441,72600000.0
2005-10-25 12:14:00,1.54447,1.54455,1.54431,1.54434,345799999.0
2005-10-25 12:15:00,1.54445,1.54454,1.5443,1.54447,446600006.0
2005-10-25 12:16:00,1.54434,1.54451,1.54421,1.54437,198399998.0
2005-10-25 12:17:00,1.54453,1.54453,1.54436,1.54446,263899998.0
2005-10-25 12:18:00,1.54438,1.5445,1.54434,1.54447,315099996.0
2005-10-25 12:19:00,1.54437,1.54449,1.54437,1.54449,151699998.0
2005-10-25 12:20:00,1.5443,1.5444,1.5443,1.5444,12900000.0
2005-10-25 12:21:00,1.54424,1.54445,1.54424,1.54445,95900000.0
2005-10-25 12:22:00,1.5444,1.54445,1.54425,1.54438,429999997.0
2005-10-25 12:23:00,1.54383,1.54465,1.54383,1.54439,320100000.0
2005-10-25 12:24:00,1.54442,1.54451,1.54434,1.54442,203800000.0
2005-10-25 12:25:00,1.54413,1.54471,1.54411,1.5447,471800003.0
2005-10-25 12:26:00,1.5444,1.54445,1.54425,1.54431,321500003.0
2005-10-25 12:27:00,1.54423,1.54436,1.54413,1.54422,406800001.0
2005-10-25 12:28:00,1.5441,1.54425,1.54393,1.54414,286099998.0
2005-10-25 12:29:00,1.54419,1.54428,1.54402,1.54418,146799999.0
2005-10-25 12:30:00,1.54409,1.54425,1.54396,1.54411,361400006.0
2005-10-25 12:31:00,1.54403,1.54412,1.54388,1.54412,230999999.0
2005-10-25 12:32:00,1.54412,1.54412,1.54383,1.54386,249599999.0
2005-10-25 12:33:00,1.54387,1.54399,1.54387,1.54399,44700001.0
2005-10-25 12:34:00,1.54383,1.54383,1.54369,1.54369,31100000.0
2005-10-25 12:35:00,1.54373,1.54379,1.54367,1.54376,75900000.0
2005-10-25 12:36:00,1.54371,1.54382,1.54363,1.54375,105799998.0
2005-10-25 12:37:00,1.5438,1.54385,1.54368,1.54378,231300000.0
2005-10-25 12:38:00,1.54373,1.54393,1.54373,1.54386,326800004.0
2005-10-25 12:39:00,1.54391,1.54396,1.54372,1.54381,147900000.0
2005-10-25 12:40:00,1.54384,1.54398,1.54371,1.54378,368000000.0
2005-10-25 12:41:00,1.54381,1.54398,1.54372,1.54385,399299995.0
2005-10-25 12:42:00,1.5438,1.54395,1.54372,1.54388,298700000.0
2005-10-25 12:43:00,1.54383,1.54399,1.54374,1.54399,411000004.0
2005-10-25 12:44:00,1.5438,1.54411,1.5438,1.54411,142200001.0
2005-10-25 12:45:00,1.54401,1.54421,1.544,1.54417,309299996.0
2005-10-25 12:46:00,1.54414,1.54425,1.54402,1.54422,263000003.0
2005-10-25 12:47:00,1.54412,1.54434,1.54412,1.54428,202900003.0
2005-10-25 12:48:00,1.54417,1.54428,1.54404,1.54408,294800000.0
2005-10-25 12:49:00,1.54397,1.54413,1.54397,1.54406,137600001.0
2005-10-25 12:50:00,1.54394,1.54416,1.54393,1.54406,301899999.0
2005-10-25 12:51:00,1.54418,1.54421,1.54403,1.54403,214400003.0
2005-10-25 12:52:00,1.5436,1.54396,1.5436,1.5437,204700003.0
2005-10-25 12:53:00,1.54372,1.5439,1.54348,1.5438,251799998.0
2005-10-25 12:54:00,1.5439,1.544,1.54382,1.54391,236799999.0
2005-10-25 12:55:00,1.54397,1.5441,1.54382,1.54394,236100002.0
2005-10-25 12:56:00,1.54377,1.54399,1.54372,1.54395,378499998.0
2005-10-25 12:57:00,1.54386,1.54394,1.54375,1.54388,350799998.0
2005-10-25 12:58:00,1.54378,1.54399,1.54378,1.54391,450300000.0
2005-10-25 12:59:00,1.54387,1.544,1.54375,1.54383,241099998.0
2005-10-25 13:00:00,1.54382,1.544,1.54375,1.54389,186499999.0
2005-10-25 13:01:00,1.54392,1.544,1.54379,1.54385,178999997.0
2005-10-25 13:02:00,1.54376,1.5439,1.54356,1.54356,214400000.0
2005-10-25 13:03:00,1.5436,1.54371,1.54355,1.54367,269500004.0
2005-10-25 13:04:00,1.54348,1.54375,1.54344,1.54362,287000003.0
2005-10-25 13:05:00,1.54353,1.54368,1.54351,1.54368,326299997.0
2005-10-25 13:06:00,1.54362,1.54375,1.54356,1.5437,198700001.0
2005-10-25 13:07:00,1.54356,1.5437,1.54341,1.54356,384099999.0
2005-10-25 13:08:00,1.54357,1.54371,1.54353,1.54365,162900000.0
2005-10-25 13:09:00,1.54363,1.54371,1.54357,1.54364,59099999.0
2005-10-25 13:10:00,1.54345,1.54373,1.54345,1.54362,232000002.0
2005-10-25 13:11:00,1.54358,1.54358,1.54338,1.54338,51100000.0
2005-10-25 13:12:00,1.54345,1.54353,1.54331,1.54333,198300001.0
2005-10-25 13:13:00,1.54321,1.54339,1.54317,1.54339,303500002.0
2005-10-25 13:14:00,1.54344,1.54353,1.54334,1.54341,211699997.0
2005-10-25 13:15:00,1.5434,1.54355,1.54337,1.54338,196500003.0
2005-10-25 13:16:00,1.54356,1.54366,1.54348,1.54353,321800001.0
2005-10-25 13:17:00,1.5436,1.5436,1.54333,1.54339,279100002.0
2005-10-25 13:18:00,1.54321,1.54355,1.54321,1.54345,248700003.0
2005-10-25 13:19:00,1.54334,1.54346,1.54328,1.54346,226300000.0
2005-10-25 13:20:00,1.54347,1.54354,1.5434,1.5434,208399995.0
2005-10-25 13:21:00,1.54357,1.54359,1.54338,1.54338,196400000.0
2005-10-25 13:22:00,1.54345,1.54352,1.5433,1.5434,376599997.0
2005-10-25 13:23:00,1.54336,1.54344,1.54312,1.5433,266099996.0
2005-10-25 13:24:00,1.54337,1.54352,1.54323,1.54338,376900000.0
2005-10-25 13:25:00,1.54335,1.54345,1.54311,1.5434,474600002.0
2005-10-25 13:26:00,1.54336,1.54337,1.54309,1.54309,242200000.0
2005-10-25 13:27:00,1.54316,1.5434,1.54316,1.5433,223100001.0
2005-10-25 13:28:00,1.54319,1.5435,1.54319,1.54347,293299995.0
2005-10-25 13:29:00,1.54334,1.54341,1.5432,1.54329,358800001.0
2005-10-25 13:30:00,1.5433,1.54344,1.54322,1.54336,326100003.0
2005-10-25 13:31:00,1.54346,1.54355,1.54332,1.54337,168799999.0
2005-10-25 13:32:00,1.54335,1.54354,1.54334,1.54342,166899999.0
2005-10-25 13:33:00,1.54321,1.54339,1.54321,1.54332,190500000.0
2005-10-25 13:34:00,1.54328,1.54345,1.5432,1.54342,387300008.0
2005-10-25 13:35:00,1.5434,1.54349,1.54318,1.54318,377299995.0
2005-10-25 13:36:00,1.54327,1.54335,1.54308,1.54311,333200000.0
2005-10-25 13:37:00,1.54317,1.54334,1.54317,1.54323,180699999.0
2005-10-25 13:38:00,1.54319,1.54342,1.54319,1.54342,166800004.0
2005-10-25 13:39:00,1.54331,1.5435,1.54331,1.54339,340600005.0
2005-10-25 13:40:00,1.5434,1.5434,1.54318,1.5432,444799994.0
2005-10-25 13:41:00,1.54324,1.54341,1.54317,1.54318,457800001.0
2005-10-25 13:42:00,1.54332,1.54342,1.54324,1.54334,112700002.0
2005-10-25 13:43:00,1.54338,1.54338,1.54317,1.54317,264400003.0
2005-10-25 13:44:00,1.54321,1.54336,1.54315,1.54332,211300000.0
2005-10-25 13:45:00,1.54334,1.54343,1.54324,1.5433,81499998.0
2005-10-25 13:46:00,1.54341,1.5435,1.54325,1.54342,190100001.0
2005-10-25 13:47:00,1.5434,1.54351,1.54321,1.54321,294299997.0
2005-10-25 13:48:00,1.54345,1.54351,1.54322,1.54332,337600001.0
2005-10-25 13:49:00,1.54329,1.54351,1.54329,1.54334,287599999.0
2005-10-25 13:50:00,1.54332,1.54352,1.54326,1.54342,224700001.0
2005-10-25 13:51:00,1.54337,1.54348,1.54326,1.54331,349099998.0
2005-10-25 13:52:00,1.5434,1.5434,1.5433,1.5433,60700002.0
2005-10-25 13:53:00,1.54345,1.54345,1.54324,1.54324,227599998.0
2005-10-25 13:54:00,1.54338,1.54345,1.5432,1.54345,373000000.0
2005-10-25 13:55:00,1.54346,1.54361,1.54339,1.54351,387300004.0
2005-10-25 13:56:00,1.54347,1.54355,1.54332,1.54355,305699998.0
2005-10-25 13:57:00,1.5435,1.54358,1.54342,1.54343,364500002.0
2005-10-25 13:58:00,1.54338,1.54358,1.54338,1.54358,51200000.0
2005-10-25 13:59:00,1.54355,1.54373,1.5434,1.54363,294099995.0
2005-10-25 14:00:00,1.54369,1.54376,1.54359,1.54371,331200000.0
2005-10-25 14:01:00,1.54366,1.54391,1.54348,1.54348,299499996.0
2005-10-25 14:02:00,1.54367,1.54377,1.54356,1.54363,346900003.0
2005-10-25 14:03:00,1.54315,1.54367,1.54315,1.54367,274600000.0
2005-10-25 14:04:00,1.5437,1.54377,1.54354,1.54364,280200003.0
2005-10-25 14:05:00,1.54369,1.54383,1.5436,1.54376,126500000.0
2005-10-25 14:06:00,1.54374,1.54383,1.54357,1.54374,302200001.0
2005-10-25 14:07:00,1.54362,1.54378,1.54356,1.54378,226900002.0
2005-10-25 14:08:00,1.54366,1.54383,1.54364,1.54378,263800000.0
2005-10-25 14:09:00,1.54375,1.54379,1.54356,1.54359,477399999.0
2005-10-25 14:10:00,1.54371,1.54376,1.54353,1.54353,383499997.0
2005-10-25 14:11:00,1.54364,1.54376,1.54358,1.54361,279200004.0
2005-10-25 14:12:00,1.54382,1.54411,1.54372,1.54384,315500001.0
2005-10-25 14:13:00,1.54403,1.5441,1.54387,1.54407,175000001.0
2005-10-25 14:14:00,1.54391,1.54401,1.54373,1.54386,206600001.0
2005-10-25 14:15:00,1.54386,1.54393,1.54374,1.54387,436100002.0
2005-10-25 14:16:00,1.5438,1.54398,1.5438,1.54386,115800002.0
2005-10-25 14:17:00,1.54398,1.54399,1.54376,1.54387,356199998.0
2005-10-25 14:18:00,1.54391,1.544,1.54379,1.54381,335900004.0
2005-10-25 14:19:00,1.54398,1.544,1.54383,1.54389,240099999.0
2005-10-25 14:20:00,1.54405,1.54415,1.54386,1.54399,411900001.0
2005-10-25 14:21:00,1.54396,1.54403,1.54382,1.54396,244900002.0
2005-10-25 14:22:00,1.54385,1.54401,1.54379,1.5439,493699997.0
2005-10-25 14:23:00,1.54391,1.54391,1.54356,1.54356,285000005.0
2005-10-25 14:24:00,1.54349,1.54381,1.54349,1.54363,309800005.0
2005-10-25 14:25:00,1.54377,1.54385,1.54365,1.54379,276300000.0
2005-10-25 14:26:00,1.54376,1.54395,1.54364,1.54377,181799999.0
2005-10-25 14:27:00,1.54391,1.54403,1.54363,1.54394,387000000.0
2005-10-25 14:28:00,1.54393,1.544,1.54377,1.54384,395099993.0
2005-10-25 14:29:00,1.544,1.54403,1.54379,1.54392,235500001.0
2005-10-25 14:30:00,1.54398,1.54398,1.54372,1.54373,517200009.0
2005-10-25 14:31:00,1.54385,1.54398,1.54375,1.54383,258400005.0
2005-10-25 14:32:00,1.54392,1.54409,1.54386,1.54402,527200005.0
2005-10-25 14:33:00,1.54392,1.54407,1.54389,1.54398,281999999.0
2005-10-25 14:34:00,1.5439,1.544,1.54372,1.54372,313900003.0
2005-10-25 14:35:00,1.54391,1.54401,1.54363,1.54363,413800001.0
2005-10-25 14:36:00,1.54385,1.54393,1.54372,1.54386,298600005.0
2005-10-25 14:37:00,1.54391,1.54397,1.5438,1.54389,315500003.0
2005-10-25 14:38:00,1.54395,1.54395,1.54371,1.54388,151900003.0
2005-10-25 14:39:00,1.54398,1.54399,1.54383,1.54392,315700006.0
2005-10-25 14:40:00,1.54402,1.54402,1.54383,1.54383,71100002.0
2005-10-25 14:41:00,1.544,1.54408,1.54389,1.54398,121200000.0
2005-10-25 14:42:00,1.54404,1.54404,1.54373,1.5439,531100005.0
2005-10-25 14:43:00,1.54379,1.54401,1.54377,1.54398,480900001.0
2005-10-25 14:44:00,1.5439,1.54393,1.54371,1.54371,168500002.0
2005-10-25 14:45:00,1.54388,1.54395,1.54382,1.5439,90300000.0
2005-10-25 14:46:00,1.544,1.544,1.54375,1.5438,278999998.0
2005-10-25 14:47:00,1.54387,1.54392,1.54373,1.54384,245800002.0
2005-10-25 14:48:00,1.54372,1.54394,1.54372,1.54394,228499996.0
2005-10-25 14:49:00,1.54369,1.5439,1.54357,1.54362,348299996.0
2005-10-25 14:50:00,1.54378,1.54385,1.5436,1.54374,380099998.0
2005-10-25 14:51:00,1.54374,1.54381,1.54355,1.54364,368499997.0
2005-10-25 14:52:00,1.54372,1.54381,1.54366,1.54374,193899996.0
2005-10-25 14:53:00,1.54377,1.54396,1.54365,1.54365,315500000.0
2005-10-25 14:54:00,1.54383,1.54387,1.54374,1.54377,134900002.0
2005-10-25 14:55:00,1.54377,1.54398,1.5437,1.54397,318599998.0
2005-10-25 14:56:00,1.54392,1.54399,1.54377,1.54383,197500000.0
2005-10-25 14:57:00,1.54382,1.54405,1.54382,1.54404,470700002.0
2005-10-25 14:58:00,1.54414,1.54428,1.544,1.544,200199999.0
2005-10-25 14:59:00,1.5439,1.54402,1.54378,1.54392,168700000.0
2005-10-25 15:00:00,1.54393,1.54403,1.54386,1.54399,314299998.0
2005-10-25 15:01:00,1.54395,1.54396,1.54365,1.54365,503300001.0
2005-10-25 15:02:00,1.54387,1.54392,1.54374,1.54374,183000000.0
2005-10-25 15:03:00,1.54376,1.54404,1.54376,1.544,445900003.0
2005-10-25 15:04:00,1.54395,1.54395,1.54373,1.54379,282700003.0
2005-10-25 15:05:00,1.5438,1.54394,1.54349,1.54383,347899999.0
2005-10-25 15:06:00,1.54361,1.54396,1.54361,1.54386,304200004.0
2005-10-25 15:07:00,1.54355,1.54374,1.54354,1.54364,210000003.0
2005-10-25 15:08:00,1.54357,1.54357,1.54322,1.54322,129299998.0
2005-10-25 15:09:00,1.54348,1.54348,1.54322,1.54327,166299999.0
2005-10-25 15:10:00,1.54332,1.54349,1.54315,1.54328,523900006.0
2005-10-25 15:11:00,1.54341,1.54356,1.54326,1.54342,434100001.0
2005-10-25 15:12:00,1.54341,1.54348,1.54335,1.54347,151900000.0
2005-10-25 15:13:00,1.54329,1.54337,1.54321,1.54328,37000000.0
2005-10-25 15:14:00,1.54318,1.54318,1.543,1.54307,108099999.0
2005-10-25 15:15:00,1.54311,1.54318,1.54284,1.54284,413000002.0
2005-10-25 15:16:00,1.54287,1.54301,1.54281,1.54297,199799996.0
2005-10-25 15:17:00,1.54308,1.54322,1.54304,1.54315,255699997.0
2005-10-25 15:18:00,1.54312,1.54324,1.54294,1.54324,241999999.0
2005-10-25 15:19:00,1.54323,1.54335,1.54306,1.5432,221000001.0
2005-10-25 15:20:00,1.54344,1.54368,1.54339,1.54358,246000000.0
2005-10-25 15:21:00,1.54355,1.54371,1.54342,1.54361,271000002.0
2005-10-25 15:22:00,1.5437,1.5437,1.54352,1.54352,91999999.0
2005-10-25 15:23:00,1.54362,1.54368,1.54338,1.54338,203800000.0
2005-10-25 15:24:00,1.54377,1.54396,1.54377,1.54382,233500005.0
2005-10-25 15:25:00,1.54391,1.54398,1.54375,1.5439,323300001.0
2005-10-25 15:26:00,1.54389,1.54389,1.54374,1.54388,232400006.0
2005-10-25 15:27:00,1.54388,1.544,1.54385,1.54388,316399999.0
2005-10-25 15:28:00,1.54383,1.54397,1.54378,1.54387,408500001.0
2005-10-25 15:29:00,1.54395,1.54395,1.5434,1.5434,444200003.0
2005-10-25 15:30:00,1.54331,1.54368,1.5433,1.54368,155299999.0
2005-10-25 15:31:00,1.54372,1.54388,1.54363,1.54377,68700001.0
2005-10-25 15:32:00,1.54383,1.54393,1.54372,1.54381,226000001.0
2005-10-25 15:33:00,1.54393,1.54393,1.54368,1.54381,407600002.0
2005-10-25 15:34:00,1.54388,1.54393,1.54366,1.54366,249900000.0
2005-10-25 15:35:00,1.54397,1.54403,1.54379,1.54389,262700001.0
2005-10-25 15:36:00,1.54381,1.54412,1.54381,1.54412,151899997.0
2005-10-25 15:37:00,1.54406,1.54423,1.54387,1.54397,271700000.0
2005-10-25 15:38:00,1.54387,1.54405,1.54385,1.54396,262200006.0
2005-10-25 15:39:00,1.54407,1.54416,1.54396,1.54404,176300001.0
2005-10-25 15:40:00,1.54404,1.54431,1.54404,1.54426,243199996.0
2005-10-25 15:41:00,1.54421,1.54421,1.54403,1.54413,171599996.0
2005-10-25 15:42:00,1.54405,1.54439,1.54405,1.54431,193899999.0
2005-10-25 15:43:00,1.54438,1.54471,1.54438,1.54454,213200003.0
2005-10-25 15:44:00,1.54457,1.5447,1.54447,1.54465,404300000.0
2005-10-25 15:45:00,1.54458,1.5448,1.54451,1.54465,196600002.0
2005-10-25 15:46:00,1.54447,1.54485,1.54447,1.54485,415499999.0
2005-10-25 15:47:00,1.54487,1.54496,1.54477,1.54496,238000001.0
2005-10-25 15:48:00,1.54497,1.54497,1.54474,1.54482,500300003.0
2005-10-25 15:49:00,1.54456,1.54475,1.54456,1.54468,358000005.0
2005-10-25 15:50:00,1.5445,1.54468,1.54444,1.54468,257200006.0
2005-10-25 15:51:00,1.54453,1.54467,1.54441,1.54455,245999999.0
2005-10-25 15:52:00,1.54468,1.54472,1.54443,1.54458,281500001.0
2005-10-25 15:53:00,1.54471,1.54471,1.54442,1.54442,163399997.0
2005-10-25 15:54:00,1.54458,1.54477,1.54449,1.54477,399300000.0
2005-10-25 15:55:00,1.54445,1.54463,1.54439,1.54463,289399998.0
2005-10-25 15:56:00,1.54448,1.54465,1.54441,1.54457,413200001.0
2005-10-25 15:57:00,1.54445,1.54451,1.54433,1.54434,298700001.0
2005-10-25 15:58:00,1.54431,1.54442,1.54426,1.54428,207300000.0
2005-10-25 15:59:00,1.54413,1.54445,1.54413,1.54425,370400002.0
2005-10-25 16:00:00,1.5442,1.5444,1.54417,1.54436,226400003.0
2005-10-25 16:01:00,1.54403,1.54424,1.54394,1.544,230400000.0
2005-10-25 16:02:00,1.54409,1.54415,1.54386,1.54391,290699996.0
2005-10-25 16:03:00,1.54399,1.54417,1.54387,1.54404,419700003.0
2005-10-25 16:04:00,1.54396,1.54415,1.54396,1.54407,211400000.0
2005-10-25 16:05:00,1.54406,1.54413,1.54387,1.54405,143900000.0
2005-10-25 16:06:00,1.5438,1.54406,1.5438,1.54398,214600000.0
2005-10-25 16:07:00,1.54394,1.54407,1.54382,1.5439,277399996.0
2005-10-25 16:08:00,1.54398,1.5442,1.54398,1.5442,202800002.0
2005-10-25 16:09:00,1.54397,1.54423,1.54397,1.54415,330199999.0
2005-10-25 16:10:00,1.54419,1.54427,1.54403,1.54427,262100003.0
2005-10-25 16:11:00,1.54435,1.54441,1.54417,1.54417,259199999.0
2005-10-25 16:12:00,1.54437,1.54445,1.54433,1.54445,213199997.0
2005-10-25 16:13:00,1.54404,1.54443,1.54404,1.54424,268900005.0
2005-10-25 16:14:00,1.54412,1.54442,1.54403,1.54436,342100001.0
2005-10-25 16:15:00,1.54414,1.54435,1.54393,1.5442,222100000.0
2005-10-25 16:16:00,1.54432,1.54438,1.54421,1.54423,379400000.0
2005-10-25 16:17:00,1.54435,1.54435,1.54414,1.54425,221200001.0
2005-10-25 16:18:00,1.54438,1.54439,1.5442,1.54429,354700004.0
2005-10-25 16:19:00,1.54432,1.54434,1.54415,1.5443,351100001.0
2005-10-25 16:20:00,1.54429,1.54442,1.54422,1.54427,158699998.0
2005-10-25 16:21:00,1.54421,1.54434,1.5441,1.54424,369999998.0
2005-10-25 16:22:00,1.54422,1.54433,1.54408,1.54415,308500006.0
2005-10-25 16:23:00,1.54404,1.5442,1.54398,1.54413,181900002.0
2005-10-25 16:24:00,1.5441,1.54421,1.54396,1.54405,296800001.0
2005-10-25 16:25:00,1.54414,1.54423,1.54408,1.54416,79900000.0
2005-10-25 16:26:00,1.54422,1.54425,1.54386,1.54406,434599997.0
2005-10-25 16:27:00,1.54399,1.54419,1.54389,1.54392,361100003.0
2005-10-25 16:28:00,1.54398,1.54405,1.54384,1.54387,210400001.0
2005-10-25 16:29:00,1.54396,1.54426,1.54396,1.54425,450699998.0
2005-10-25 16:30:00,1.54405,1.54413,1.54382,1.54402,145199998.0
2005-10-25 16:31:00,1.54407,1.54407,1.54368,1.54392,307199996.0
2005-10-25 16:32:00,1.544,1.54408,1.54391,1.544,348299998.0
2005-10-25 16:33:00,1.5438,1.54395,1.54373,1.54373,274999999.0
2005-10-25 16:34:00,1.54403,1.54403,1.54382,1.54386,348199999.0
2005-10-25 16:35:00,1.54381,1.54393,1.54379,1.54387,72800000.0
2005-10-25 16:36:00,1.54376,1.54398,1.54367,1.54382,351700007.0
2005-10-25 16:37:00,1.54378,1.54383,1.54361,1.5437,220400001.0
2005-10-25 16:38:00,1.54372,1.54392,1.54364,1.54382,391600002.0
2005-10-25 16:39:00,1.54394,1.54401,1.54387,1.54393,107799997.0
2005-10-25 16:40:00,1.54405,1.54414,1.54383,1.54402,301299999.0
2005-10-25 16:41:00,1.54392,1.54407,1.54383,1.54397,298999999.0
2005-10-25 16:42:00,1.54401,1.54417,1.54384,1.54401,347399996.0
2005-10-25 16:43:00,1.54399,1.54405,1.54372,1.54392,535899994.0
2005-10-25 16:44:00,1.5438,1.54395,1.54363,1.54375,294500004.0
2005-10-25 16:45:00,1.54364,1.54389,1.54364,1.54387,290100002.0
2005-10-25 16:46:00,1.54398,1.54413,1.54394,1.54413,229700004.0
2005-10-25 16:47:00,1.54399,1.54433,1.54396,1.54433,334000003.0
2005-10-25 16:48:00,1.54431,1.54446,1.5442,1.54433,243000000.0
2005-10-25 16:49:00,1.54453,1.54453,1.54436,1.54448,227499995.0
2005-10-25 16:50:00,1.54433,1.54455,1.54431,1.54455,234799999.0
2005-10-25 16:51:00,1.54447,1.54452,1.54421,1.54421,258799998.0
2005-10-25 16:52:00,1.54455,1.54467,1.54448,1.54455,209400000.0
2005-10-25 16:53:00,1.54448,1.54471,1.54448,1.54462,426900004.0
2005-10-25 16:54:00,1.5444,1.54468,1.5444,1.54458,327599998.0
2005-10-25 16:55:00,1.54467,1.54474,1.54452,1.54466,464100004.0
2005-10-25 16:56:00,1.54458,1.54475,1.54457,1.54467,403800005.0
2005-10-25 16:57:00,1.54455,1.54472,1.54452,1.54464,354500003.0
2005-10-25 16:58:00,1.54434,1.54465,1.54434,1.54455,452200003.0
2005-10-25 16:59:00,1.54453,1.54471,1.54437,1.54462,204100003.0
2005-10-25 17:00:00,1.54468,1.54469,1.54434,1.5445,213800000.0
2005-10-25 17:01:00,1.54455,1.54464,1.54437,1.54457,346600000.0
2005-10-25 17:02:00,1.54456,1.54456,1.54431,1.54447,411199999.0
2005-10-25 17:03:00,1.54459,1.54466,1.5444,1.5444,350799998.0
2005-10-25 17:04:00,1.54443,1.54459,1.54422,1.54441,322700005.0
2005-10-25 17:05:00,1.54453,1.54469,1.54446,1.54454,330300008.0
2005-10-25 17:06:00,1.54459,1.54471,1.54449,1.54462,198700000.0
2005-10-25 17:07:00,1.5447,1.5447,1.54443,1.54448,230199996.0
2005-10-25 17:08:00,1.5446,1.54464,1.54435,1.54455,345500004.0
2005-10-25 17:09:00,1.54448,1.54458,1.54447,1.54448,124900001.0
2005-10-25 17:10:00,1.54439,1.5446,1.54434,1.54447,339499993.0
2005-10-25 17:11:00,1.54454,1.54454,1.54432,1.54443,239100001.0
2005-10-25 17:12:00,1.5444,1.54455,1.54436,1.54455,317100001.0
2005-10-25 17:13:00,1.54442,1.54442,1.54416,1.54424,293599999.0
2005-10-25 17:14:00,1.54441,1.54452,1.54428,1.54428,356700003.0
2005-10-25 17:15:00,1.54441,1.54448,1.54422,1.54427,137700000.0
2005-10-25 17:16:00,1.54435,1.54468,1.54435,1.54468,434299998.0
2005-10-25 17:17:00,1.54453,1.54473,1.5445,1.54473,211899998.0
2005-10-25 17:18:00,1.54469,1.54479,1.54453,1.54465,279000000.0
2005-10-25 17:19:00,1.54455,1.54473,1.54454,1.54454,173600000.0
2005-10-25 17:20:00,1.54467,1.54471,1.54452,1.5446,323199998.0
2005-10-25 17:21:00,1.54473,1.54473,1.54464,1.54464,192500002.0
2005-10-25 17:22:00,1.54462,1.54468,1.54444,1.54455,286600004.0
2005-10-25 17:23:00,1.54454,1.54471,1.5445,1.54463,197300002.0
2005-10-25 17:24:00,1.54458,1.54465,1.54441,1.54455,153100000.0
2005-10-25 17:25:00,1.54454,1.54472,1.54454,1.54472,120500000.0
2005-10-25 17:26:00,1.54475,1.54475,1.5447,1.5447,31200000.0
2005-10-25 17:27:00,1.54468,1.54474,1.54458,1.54468,308299997.0
2005-10-25 17:28:00,1.54468,1.54481,1.54458,1.5446,196100003.0
2005-10-25 17:29:00,1.54464,1.54469,1.54444,1.54464,294000001.0
2005-10-25 17:30:00,1.54448,1.54473,1.54448,1.54473,166600003.0
2005-10-25 17:31:00,1.5446,1.54475,1.54453,1.5447,461799999.0
2005-10-25 17:32:00,1.54444,1.54476,1.54441,1.54461,388400002.0
2005-10-25 17:33:00,1.54475,1.54478,1.54462,1.54462,213400003.0
2005-10-25 17:34:00,1.54468,1.54475,1.54454,1.54458,203600002.0
2005-10-25 17:35:00,1.54472,1.54472,1.54449,1.54449,97500000.0
2005-10-25 17:36:00,1.54431,1.54465,1.54431,1.54465,203000001.0
2005-10-25 17:37:00,1.5445,1.54469,1.5445,1.54463,282100002.0
2005-10-25 17:38:00,1.54462,1.54463,1.54442,1.54453,224200004.0
2005-10-25 17:39:00,1.54448,1.5445,1.54435,1.54436,240799997.0
2005-10-25 17:40:00,1.54429,1.54459,1.54429,1.54455,314400000.0
2005-10-25 17:41:00,1.54444,1.54452,1.54427,1.54438,331700005.0
2005-10-25 17:42:00,1.54437,1.54451,1.54434,1.54441,166500002.0
2005-10-25 17:43:00,1.54439,1.54464,1.54427,1.54443,313100006.0
2005-10-25 17:44:00,1.5445,1.5447,1.5443,1.54454,283900003.0
2005-10-25 17:45:00,1.5444,1.54467,1.5444,1.54458,414900010.0
2005-10-25 17:46:00,1.54461,1.54476,1.54454,1.54454,240400001.0
2005-10-25 17:47:00,1.54464,1.54471,1.54457,1.54463,63999999.0
2005-10-25 17:48:00,1.54458,1.54468,1.54449,1.54449,188500002.0
2005-10-25 17:49:00,1.54448,1.5446,1.54437,1.54439,402300003.0
2005-10-25 17:50:00,1.54438,1.54447,1.54418,1.54438,387400005.0
2005-10-25 17:51:00,1.54437,1.54457,1.54437,1.54449,274200002.0
2005-10-25 17:52:00,1.54439,1.54453,1.54426,1.54453,226800000.0
2005-10-25 17:53:00,1.54434,1.5446,1.54434,1.54454,365200000.0
2005-10-25 17:54:00,1.54456,1.54456,1.5443,1.5443,342700005.0
2005-10-25 17:55:00,1.54433,1.54442,1.54424,1.54437,225299995.0
2005-10-25 17:56:00,1.54425,1.54438,1.5442,1.54433,177200001.0
2005-10-25 17:57:00,1.5444,1.5444,1.54408,1.54412,200199999.0
2005-10-25 17:58:00,1.54403,1.54427,1.54394,1.5441,352300003.0
2005-10-25 17:59:00,1.54407,1.5441,1.54391,1.544,195600002.0
2005-10-25 18:00:00,1.54403,1.5442,1.54401,1.54405,114199998.0
2005-10-25 18:01:00,1.5442,1.5442,1.5442,1.5442,1721400004.0
2005-10-25 18:02:00,1.5442,1.5442,1.5442,1.5442,1721400004.0
2005-10-25 18:03:00,1.5442,1.5442,1.5442,1.5442,1721400004.0
2005-10-25 18:04:00,1.5442,1.5442,1.5442,1.5442,1721400004.0
2005-10-25 18:05:00,1.5442,1.5442,1.5442,1.5442,1721400004.0
2005-10-25 18:06:00,1.5442,1.5442,1.5442,1.5442,1721400004.0
2005-10-25 18:07:00,1.5442,1.5442,1.544,1.544,1721400004.0
2005-10-25 18:08:00,1.5442,1.5442,1.544,1.544,1721400004.0
2005-10-25 18:09:00,1.54374,1.54407,1.54374,1.54384,1721400004.0
2005-10-25 18:11:00,1.54398,1.54404,1.54375,1.54388,1639100003.0
2005-10-25 18:12:00,1.54408,1.54414,1.54393,1.54394,1803200011.0
2005-10-25 18:13:00,1.54395,1.54405,1.54378,1.54393,1417000006.0
2005-10-25 18:14:00,1.5442,1.5442,1.544,1.544,845700002.0
2005-10-25 18:15:00,1.54389,1.54406,1.54382,1.54401,845700002.0
2005-10-25 18:16:00,1.5442,1.5442,1.544,1.5442,1925400008.0
2005-10-25 18:17:00,1.54402,1.54402,1.5437,1.54385,1925400008.0
2005-10-25 18:18:00,1.5437,1.54405,1.5437,1.54392,921500003.0
2005-10-25 18:19:00,1.54395,1.54402,1.54366,1.54387,1912500002.0
2005-10-25 18:21:00,1.54401,1.54413,1.54386,1.54386,922600002.0
2005-10-25 18:22:00,1.54396,1.54404,1.54375,1.54388,749400006.0
2005-10-25 18:23:00,1.544,1.5442,1.544,1.5442,1146400009.0
2005-10-25 18:24:00,1.5442,1.5442,1.544,1.544,1146400009.0
2005-10-25 18:26:00,1.5442,1.5442,1.5442,1.5442,1146400009.0
2005-10-25 18:27:00,1.54414,1.54426,1.54389,1.5442,1146400009.0
2005-10-25 18:28:00,1.5444,1.5444,1.5442,1.5442,1545799996.0
2005-10-25 18:29:00,1.544,1.5442,1.54396,1.5441,1545799996.0
2005-10-25 18:30:00,1.54408,1.54419,1.54397,1.54404,931000007.0
2005-10-25 18:31:00,1.54409,1.54425,1.54406,1.54425,1224700006.0
2005-10-25 18:32:00,1.54421,1.54421,1.5439,1.5439,1541300004.0
2005-10-25 18:33:00,1.5442,1.5442,1.5442,1.5442,2123800007.0
2005-10-25 18:34:00,1.5444,1.5444,1.5442,1.5442,2123800007.0
2005-10-25 18:35:00,1.54425,1.54428,1.54415,1.5442,2123800007.0
2005-10-25 18:36:00,1.54417,1.54428,1.54401,1.54405,1167099996.0
2005-10-25 18:37:00,1.54418,1.54431,1.54409,1.54423,2007500003.0
2005-10-25 18:38:00,1.54409,1.54422,1.54398,1.54415,1659899999.0
2005-10-25 18:39:00,1.5442,1.54432,1.54411,1.54425,2070499989.0
2005-10-25 18:40:00,1.5444,1.5446,1.5444,1.5446,997000001.0
2005-10-25 18:41:00,1.54445,1.54455,1.54429,1.5444,997000001.0
2005-10-25 18:42:00,1.54453,1.54453,1.54423,1.5443,1187299992.0
2005-10-25 18:43:00,1.5444,1.54453,1.54434,1.54445,362000000.0
2005-10-25 18:44:00,1.54437,1.54455,1.54423,1.54443,769099999.0
2005-10-25 18:45:00,1.54432,1.54457,1.54427,1.5445,717500007.0
2005-10-25 18:46:00,1.54455,1.54471,1.54445,1.54445,227300002.0
2005-10-25 18:47:00,1.54463,1.54463,1.54439,1.54447,203299995.0
2005-10-25 18:48:00,1.54447,1.54462,1.5444,1.54459,1237900005.0
2005-10-25 18:49:00,1.54467,1.5447,1.54454,1.54455,518200007.0
2005-10-25 18:50:00,1.54453,1.54467,1.54445,1.54445,488399999.0
2005-10-25 18:51:00,1.54459,1.54474,1.54449,1.54449,1456300002.0
2005-10-25 18:52:00,1.54468,1.54468,1.54444,1.54458,1268599997.0
2005-10-25 18:53:00,1.54459,1.54467,1.54445,1.54458,975900000.0
2005-10-25 18:54:00,1.54448,1.54463,1.54445,1.5446,732900009.0
2005-10-25 18:55:00,1.54459,1.54465,1.54437,1.54448,1725999998.0
2005-10-25 18:56:00,1.54455,1.54455,1.54436,1.5445,1176800000.0
2005-10-25 18:57:00,1.54455,1.54458,1.54444,1.5445,875199993.0
2005-10-25 18:58:00,1.54454,1.54454,1.54415,1.54434,962400003.0
2005-10-25 18:59:00,1.54447,1.54454,1.54427,1.54433,1472300003.0
2005-10-25 19:00:00,1.54426,1.54445,1.54426,1.54435,343300003.0
2005-10-25 19:01:00,1.5444,1.54452,1.54426,1.54444,382899995.0
2005-10-25 19:02:00,1.54421,1.54445,1.54421,1.5444,953500005.0
2005-10-25 19:03:00,1.54441,1.54449,1.54432,1.54432,382699999.0
2005-10-25 19:04:00,1.54443,1.54448,1.54434,1.54434,392199999.0
2005-10-25 19:05:00,1.54438,1.54445,1.54425,1.5444,710200000.0
2005-10-25 19:06:00,1.54398,1.54445,1.54382,1.54437,1983400009.0
2005-10-25 19:07:00,1.54429,1.54453,1.54427,1.54442,846100001.0
2005-10-25 19:08:00,1.54441,1.54458,1.54441,1.5445,1797500003.0
2005-10-25 19:09:00,1.5444,1.54457,1.54432,1.54447,1493600005.0
2005-10-25 19:10:00,1.54428,1.54452,1.54428,1.54449,1105199993.0
2005-10-25 19:11:00,1.54437,1.54445,1.54425,1.5443,1342499996.0
2005-10-25 19:12:00,1.54437,1.54439,1.5442,1.54422,872799998.0
2005-10-25 19:13:00,1.5442,1.54435,1.54416,1.54435,431999998.0
2005-10-25 19:14:00,1.54424,1.54453,1.54424,1.54453,307000002.0
2005-10-25 19:15:00,1.54451,1.54451,1.54425,1.5444,1289099999.0
2005-10-25 19:16:00,1.54442,1.54442,1.54418,1.54423,678099996.0
2005-10-25 19:17:00,1.5444,1.54451,1.54423,1.54436,778800009.0
2005-10-25 19:18:00,1.54451,1.54451,1.54427,1.54427,661599992.0
2005-10-25 19:19:00,1.54438,1.54442,1.54422,1.54426,1045199995.0
2005-10-25 19:20:00,1.54435,1.54447,1.54423,1.5444,1136600004.0
2005-10-25 19:21:00,1.54438,1.54453,1.54427,1.5443,1090400002.0
2005-10-25 19:22:00,1.54433,1.5447,1.54395,1.54433,243000004.0
2005-10-25 19:23:00,1.5444,1.54453,1.54422,1.54422,902899998.0
2005-10-25 19:24:00,1.54437,1.54445,1.54423,1.54438,853499995.0
2005-10-25 19:25:00,1.54432,1.54452,1.54426,1.54438,784800003.0
2005-10-25 19:26:00,1.5444,1.54453,1.54425,1.54453,979899991.0
2005-10-25 19:27:00,1.54448,1.54453,1.54428,1.54428,1527599991.0
2005-10-25 19:28:00,1.54432,1.54465,1.54432,1.54455,516699998.0
2005-10-25 19:29:00,1.54458,1.54472,1.54437,1.54437,792100008.0
2005-10-25 19:30:00,1.5448,1.545,1.5448,1.545,1207000002.0
2005-10-25 19:31:00,1.54495,1.54495,1.54466,1.54468,1207000002.0
2005-10-25 19:32:00,1.54468,1.54475,1.54455,1.54455,750800003.0
2005-10-25 19:33:00,1.54468,1.54475,1.54454,1.54454,667799998.0
2005-10-25 19:34:00,1.54461,1.54483,1.5445,1.54471,1713999998.0
2005-10-25 19:35:00,1.54468,1.54468,1.54435,1.54449,775600004.0
2005-10-25 19:36:00,1.54457,1.5446,1.5443,1.54436,566300001.0
2005-10-25 19:37:00,1.54441,1.54456,1.5443,1.54452,307500005.0
2005-10-25 19:38:00,1.5444,1.54452,1.54431,1.54432,593899997.0
2005-10-25 19:39:00,1.54423,1.54426,1.544,1.54412,1149999997.0
2005-10-25 19:40:00,1.54417,1.54417,1.5439,1.5439,518099995.0
2005-10-25 19:41:00,1.54393,1.54409,1.54393,1.54401,396099999.0
2005-10-25 19:42:00,1.54395,1.54405,1.5438,1.54405,762600000.0
2005-10-25 19:43:00,1.54402,1.54408,1.5439,1.544,540100006.0
2005-10-25 19:44:00,1.54403,1.54403,1.54379,1.5438,972899998.0
2005-10-25 19:45:00,1.54393,1.54397,1.54376,1.54389,257800002.0
2005-10-25 19:46:00,1.54388,1.54395,1.54371,1.54375,862200000.0
2005-10-25 19:47:00,1.54385,1.54398,1.54374,1.54387,227700004.0
2005-10-25 19:48:00,1.54392,1.54395,1.54383,1.54388,647699993.0
2005-10-25 19:49:00,1.54395,1.54395,1.54377,1.54395,1143599999.0
2005-10-25 19:50:00,1.54375,1.54393,1.54375,1.54388,292199999.0
2005-10-25 19:51:00,1.54377,1.54393,1.54377,1.54393,601300002.0
2005-10-25 19:52:00,1.54389,1.54395,1.5438,1.54395,329300000.0
2005-10-25 19:53:00,1.54395,1.54395,1.54372,1.54374,550899996.0
2005-10-25 19:54:00,1.54381,1.54395,1.5438,1.5439,298600002.0
2005-10-25 19:55:00,1.54388,1.54403,1.54359,1.54362,401100001.0
2005-10-25 19:56:00,1.54376,1.54395,1.54369,1.5439,1213600005.0
2005-10-25 19:57:00,1.54378,1.5439,1.54369,1.54385,1510600000.0
2005-10-25 19:58:00,1.54387,1.54399,1.54371,1.54371,1546300003.0
2005-10-25 19:59:00,1.54383,1.54395,1.54371,1.54377,1089200003.0
2005-10-25 20:00:00,1.54396,1.54402,1.54377,1.54377,858800005.0
2005-10-25 20:01:00,1.54383,1.54401,1.54376,1.54395,734999996.0
2005-10-25 20:02:00,1.54381,1.54399,1.54379,1.54395,529600003.0
2005-10-25 20:03:00,1.5439,1.54403,1.5438,1.54395,134599999.0
2005-10-25 20:04:00,1.54394,1.54405,1.54389,1.54403,356099999.0
2005-10-25 20:05:00,1.54405,1.54408,1.54394,1.54397,415399997.0
2005-10-25 20:06:00,1.54398,1.54409,1.54396,1.54405,402600003.0
2005-10-25 20:07:00,1.54396,1.54403,1.54384,1.54392,197999999.0
2005-10-25 20:08:00,1.54392,1.54405,1.54384,1.544,1547699991.0
2005-10-25 20:09:00,1.54401,1.54412,1.54389,1.54398,315699997.0
2005-10-25 20:10:00,1.54409,1.54409,1.54393,1.54393,250300005.0
2005-10-25 20:11:00,1.54408,1.54409,1.54389,1.54409,972900001.0
2005-10-25 20:12:00,1.544,1.54427,1.544,1.5441,290899997.0
2005-10-25 20:13:00,1.54421,1.5444,1.54408,1.5442,1475400012.0
2005-10-25 20:14:00,1.54431,1.54447,1.54424,1.54436,486599998.0
2005-10-25 20:15:00,1.54445,1.54487,1.54445,1.54473,1290199997.0
2005-10-25 20:16:00,1.54477,1.54481,1.54452,1.54458,1824799998.0
2005-10-25 20:17:00,1.54466,1.54474,1.54454,1.5447,423599994.0
2005-10-25 20:18:00,1.54462,1.54469,1.54455,1.54469,511799999.0
2005-10-25 20:19:00,1.5446,1.5448,1.5446,1.5448,750300011.0
2005-10-25 20:20:00,1.5446,1.5446,1.5446,1.5446,750300011.0
2005-10-25 20:21:00,1.54443,1.5446,1.54443,1.54448,750300011.0
2005-10-25 20:22:00,1.54428,1.54443,1.54428,1.54437,660100006.0
2005-10-25 20:23:00,1.54417,1.54442,1.54416,1.54423,1027700003.0
2005-10-25 20:24:00,1.54414,1.54422,1.54396,1.54411,568499997.0
2005-10-25 20:25:00,1.5441,1.54422,1.54393,1.54406,1031299995.0
2005-10-25 20:26:00,1.54412,1.54421,1.54409,1.54414,301200000.0
2005-10-25 20:27:00,1.54412,1.54412,1.54389,1.54399,548900003.0
2005-10-25 20:29:00,1.54419,1.54427,1.54394,1.54413,2009500005.0
2005-10-25 20:30:00,1.5442,1.5444,1.5442,1.5442,623499999.0
2005-10-25 20:31:00,1.5444,1.5444,1.5442,1.5442,623499999.0
2005-10-25 20:32:00,1.5444,1.5446,1.5442,1.5444,623499999.0
2005-10-25 20:33:00,1.54422,1.5444,1.54415,1.54431,623499999.0
2005-10-25 20:34:00,1.54414,1.54438,1.54414,1.54428,513999994.0
2005-10-25 20:35:00,1.54409,1.54424,1.54397,1.54409,561900003.0
2005-10-25 20:36:00,1.54415,1.5443,1.54393,1.54418,477499998.0
2005-10-25 20:37:00,1.54426,1.54432,1.54409,1.54409,983499998.0
2005-10-25 20:38:00,1.54419,1.54426,1.5438,1.54387,1928399999.0
2005-10-25 20:39:00,1.54403,1.54425,1.54399,1.5442,1136800009.0
2005-10-25 20:40:00,1.5442,1.54432,1.54411,1.54424,1589499998.0
2005-10-25 20:41:00,1.54413,1.54426,1.54392,1.54406,498599994.0
2005-10-25 20:42:00,1.54421,1.54421,1.54384,1.54384,346900001.0
2005-10-25 20:43:00,1.54399,1.54418,1.5439,1.54405,857600002.0
2005-10-25 20:44:00,1.54389,1.54416,1.54387,1.5441,1246900005.0
2005-10-25 20:45:00,1.54414,1.54414,1.54392,1.54392,1013099999.0
2005-10-25 20:46:00,1.54417,1.54433,1.54396,1.54433,243400000.0
2005-10-25 20:47:00,1.54432,1.54438,1.54416,1.54422,737499996.0
2005-10-25 20:48:00,1.54421,1.54453,1.54421,1.5444,1546999996.0
2005-10-25 20:49:00,1.54433,1.54451,1.54422,1.54425,762000007.0
2005-10-25 20:50:00,1.5444,1.54461,1.54433,1.54461,1859000016.0
2005-10-25 20:51:00,1.54455,1.54455,1.54422,1.54423,480300001.0
2005-10-25 20:52:00,1.54433,1.54441,1.54409,1.54424,1290100000.0
2005-10-25 20:53:00,1.54431,1.54444,1.54423,1.54429,1622399999.0
2005-10-25 20:54:00,1.54424,1.54442,1.54424,1.5444,739500002.0
2005-10-25 20:55:00,1.54443,1.54456,1.54431,1.54436,483600001.0
2005-10-25 20:56:00,1.5446,1.5446,1.5446,1.5446,1536200004.0
2005-10-25 20:57:00,1.5446,1.5446,1.5446,1.5446,1536200004.0
2005-10-25 20:59:00,1.5446,1.5446,1.5446,1.5446,1536200004.0
2005-10-25 21:00:00,1.5446,1.5446,1.5446,1.5446,1536200004.0
2005-10-25 21:02:00,1.54448,1.54451,1.54428,1.54437,1536200004.0
2005-10-25 21:03:00,1.5444,1.54456,1.54431,1.54449,1160599990.0
2005-10-25 21:04:00,1.54438,1.5445,1.5443,1.54445,230400000.0
2005-10-25 21:05:00,1.54453,1.54464,1.54437,1.54444,814800003.0
2005-10-25 21:06:00,1.54445,1.54457,1.54427,1.54456,496599998.0
2005-10-25 21:07:00,1.54461,1.54468,1.54451,1.54452,393400000.0
2005-10-25 21:08:00,1.54445,1.54462,1.54434,1.54462,240000004.0
2005-10-25 21:09:00,1.54446,1.54461,1.54436,1.54447,442800001.0
2005-10-25 21:10:00,1.54458,1.54488,1.54456,1.54477,922500000.0
2005-10-25 21:11:00,1.54487,1.54487,1.54465,1.54473,656499995.0
2005-10-25 21:12:00,1.5447,1.54492,1.54466,1.54485,381300000.0
2005-10-25 21:13:00,1.54488,1.54488,1.54468,1.54485,1000500006.0
2005-10-25 21:14:00,1.54475,1.54492,1.54468,1.54492,648600005.0
2005-10-25 21:15:00,1.54487,1.54495,1.54468,1.54485,597800002.0
2005-10-25 21:16:00,1.54464,1.54501,1.54464,1.54489,569100006.0
2005-10-25 21:17:00,1.54478,1.54494,1.54473,1.54485,1664999995.0
2005-10-25 21:18:00,1.54488,1.54495,1.54465,1.54482,798700007.0
2005-10-25 21:19:00,1.54474,1.54485,1.54457,1.54482,599599997.0
2005-10-25 21:21:00,1.5448,1.545,1.5448,1.545,1755099995.0
2005-10-25 21:22:00,1.54444,1.54493,1.54438,1.54465,1755099995.0
2005-10-25 21:23:00,1.54488,1.54489,1.54453,1.54455,1190900001.0
2005-10-25 21:24:00,1.54474,1.54487,1.54472,1.54472,681200006.0
2005-10-25 21:25:00,1.5448,1.54485,1.54442,1.5446,1293700011.0
2005-10-25 21:26:00,1.54466,1.5448,1.54466,1.5448,580299998.0
2005-10-25 21:27:00,1.5448,1.54485,1.54472,1.54485,575700003.0
2005-10-25 21:28:00,1.5447,1.54485,1.54466,1.54478,748700003.0
2005-10-25 21:29:00,1.5448,1.54485,1.54462,1.54469,503700004.0
2005-10-25 21:30:00,1.54478,1.54478,1.5446,1.54475,328599997.0
2005-10-25 21:31:00,1.54473,1.54473,1.54453,1.54453,602700005.0
2005-10-25 21:32:00,1.54472,1.54489,1.54457,1.5446,2021900000.0
2005-10-25 21:33:00,1.54469,1.5449,1.54469,1.54472,259200000.0
2005-10-25 21:34:00,1.54489,1.54494,1.54471,1.54471,1437400000.0
2005-10-25 21:35:00,1.54471,1.54485,1.54468,1.5448,782400004.0
2005-10-25 21:36:00,1.54476,1.54488,1.54472,1.54477,222100003.0
2005-10-25 21:37:00,1.54492,1.54502,1.54469,1.54469,413199998.0
2005-10-25 21:38:00,1.54469,1.54491,1.54469,1.54485,529200004.0
2005-10-25 21:39:00,1.5448,1.5449,1.5448,1.5449,86399997.0
2005-10-25 21:40:00,1.54477,1.54495,1.54471,1.54485,508899997.0
2005-10-25 21:41:00,1.54485,1.54495,1.5447,1.54482,730799995.0
2005-10-25 21:42:00,1.54477,1.54491,1.54472,1.54484,440000008.0
2005-10-25 21:43:00,1.5449,1.545,1.54475,1.54488,1184399990.0
2005-10-25 21:44:00,1.54502,1.54502,1.54477,1.54481,1468999997.0
2005-10-25 21:45:00,1.54478,1.54508,1.54478,1.54508,776900002.0
2005-10-25 21:46:00,1.54494,1.54519,1.54488,1.54507,1289200010.0
2005-10-25 21:47:00,1.54502,1.54523,1.545,1.5451,1439100004.0
2005-10-25 21:48:00,1.54499,1.54524,1.54499,1.54508,327999999.0
2005-10-25 21:49:00,1.54514,1.54523,1.54498,1.54503,1097900003.0
2005-10-25 21:50:00,1.54506,1.54526,1.545,1.54526,232800001.0
2005-10-25 21:51:00,1.54527,1.54531,1.54515,1.54519,587200001.0
2005-10-25 21:52:00,1.54526,1.54534,1.54502,1.54515,1203500008.0
2005-10-25 21:53:00,1.5451,1.54525,1.54507,1.54522,489099996.0
2005-10-25 21:54:00,1.54515,1.54523,1.545,1.545,306000003.0
2005-10-25 21:55:00,1.5451,1.54515,1.54494,1.545,508899999.0
2005-10-25 21:56:00,1.54515,1.54515,1.54497,1.545,617300002.0
2005-10-25 21:57:00,1.5451,1.54515,1.54498,1.54508,498600003.0
2005-10-25 21:58:00,1.54507,1.54515,1.545,1.54515,793999999.0
2005-10-25 21:59:00,1.54505,1.54509,1.54485,1.54495,975600003.0
2005-10-25 22:00:00,1.54498,1.54502,1.54482,1.54492,703400002.0
2005-10-25 22:01:00,1.54514,1.54515,1.54504,1.54504,300399999.0
2005-10-25 22:02:00,1.54498,1.54507,1.54477,1.54495,1126500007.0
2005-10-25 22:03:00,1.54505,1.54507,1.54484,1.54503,352399998.0
2005-10-25 22:04:00,1.54476,1.5452,1.54457,1.545,653700003.0
2005-10-25 22:05:00,1.54509,1.54514,1.54496,1.54507,481300003.0
2005-10-25 22:06:00,1.54513,1.54513,1.54491,1.54501,731600000.0
2005-10-25 22:07:00,1.54502,1.54518,1.54461,1.5447,347699999.0
2005-10-25 22:08:00,1.545,1.545,1.54482,1.54498,470799998.0
2005-10-25 22:09:00,1.54488,1.545,1.54479,1.545,355700006.0
2005-10-25 22:10:00,1.54498,1.54505,1.54485,1.54497,237100000.0
2005-10-25 22:11:00,1.54505,1.54505,1.5449,1.5449,195699999.0
2005-10-25 22:12:00,1.545,1.54511,1.54488,1.54498,860799992.0
2005-10-25 22:13:00,1.54483,1.54504,1.54482,1.54487,197299999.0
2005-10-25 22:14:00,1.5451,1.5451,1.54489,1.54494,190800000.0
2005-10-25 22:15:00,1.54484,1.54516,1.54484,1.54506,680800005.0
2005-10-25 22:16:00,1.54504,1.54504,1.54482,1.54482,288200001.0
2005-10-25 22:17:00,1.545,1.54507,1.545,1.54507,59600000.0
2005-10-25 22:18:00,1.54483,1.54504,1.54483,1.54497,125199998.0
2005-10-25 22:19:00,1.54495,1.54508,1.54478,1.54494,341699999.0
2005-10-25 22:20:00,1.54492,1.54512,1.5449,1.54512,307800002.0
2005-10-25 22:21:00,1.54504,1.5452,1.54502,1.54513,204200001.0
2005-10-25 22:22:00,1.54512,1.54523,1.54504,1.54506,983500006.0
2005-10-25 22:23:00,1.54508,1.54515,1.54494,1.54507,283099998.0
2005-10-25 22:24:00,1.54505,1.5451,1.54486,1.54486,267500005.0
2005-10-25 22:25:00,1.54498,1.54514,1.54484,1.54502,724700004.0
2005-10-25 22:26:00,1.545,1.54516,1.54483,1.54513,727599995.0
2005-10-25 22:27:00,1.54496,1.5452,1.54483,1.54505,386000000.0
2005-10-25 22:28:00,1.54497,1.54526,1.54495,1.54521,630900001.0
2005-10-25 22:29:00,1.54508,1.5453,1.54506,1.5453,1030800005.0
2005-10-25 22:30:00,1.54511,1.54539,1.54507,1.5453,635400001.0
2005-10-25 22:31:00,1.54512,1.54533,1.54501,1.54533,242200006.0
2005-10-25 22:32:00,1.54515,1.54533,1.54514,1.54533,239899998.0
2005-10-25 22:33:00,1.54538,1.54553,1.54527,1.54544,141500001.0
2005-10-25 22:34:00,1.54542,1.54552,1.54529,1.54532,470000006.0
2005-10-25 22:35:00,1.54547,1.54551,1.54531,1.54538,162700002.0
2005-10-25 22:36:00,1.54536,1.5455,1.54529,1.5454,564400000.0
2005-10-25 22:37:00,1.54539,1.54551,1.54527,1.54532,383299997.0
2005-10-25 22:38:00,1.54518,1.54535,1.54511,1.54535,408699999.0
2005-10-25 22:39:00,1.54508,1.54535,1.545,1.54535,733700004.0
2005-10-25 22:40:00,1.54523,1.54545,1.54511,1.54522,701100000.0
2005-10-25 22:41:00,1.54522,1.54552,1.5452,1.54548,816300006.0
2005-10-25 22:42:00,1.54545,1.54555,1.5453,1.54537,464700000.0
2005-10-25 22:43:00,1.54534,1.54554,1.54509,1.54554,1455200000.0
2005-10-25 22:44:00,1.54538,1.54549,1.54522,1.5454,395399996.0
2005-10-25 22:45:00,1.54542,1.54542,1.54513,1.54513,236400002.0
2005-10-25 22:46:00,1.54532,1.54543,1.5452,1.54535,308799995.0
2005-10-25 22:47:00,1.54521,1.54543,1.54521,1.54543,143000000.0
2005-10-25 22:48:00,1.54529,1.54545,1.54522,1.54545,448400002.0
2005-10-25 22:49:00,1.5455,1.54555,1.5453,1.5453,529100003.0
2005-10-25 22:50:00,1.54532,1.54546,1.54518,1.54533,234800000.0
2005-10-25 22:51:00,1.54511,1.54531,1.54501,1.54523,522700005.0
2005-10-25 22:52:00,1.54511,1.54538,1.54501,1.54525,417800004.0
2005-10-25 22:53:00,1.5453,1.5453,1.54507,1.54518,343299999.0
2005-10-25 22:54:00,1.54527,1.54536,1.54499,1.54499,356299995.0
2005-10-25 22:55:00,1.54526,1.5453,1.54512,1.54528,307899999.0
2005-10-25 22:56:00,1.54529,1.54539,1.54517,1.54528,58000002.0
2005-10-25 22:57:00,1.54536,1.54538,1.54518,1.54518,429700002.0
2005-10-25 22:58:00,1.54524,1.54532,1.54514,1.54522,113100000.0
2005-10-25 22:59:00,1.5451,1.54515,1.5447,1.5447,513100000.0
2005-10-25 23:00:00,1.54437,1.54528,1.54437,1.54492,252899999.0
2005-10-25 23:01:00,1.54525,1.5453,1.54495,1.54495,205399998.0
2005-10-25 23:02:00,1.54502,1.54521,1.5449,1.54492,183799999.0
2005-10-25 23:03:00,1.54484,1.54534,1.54467,1.54519,341099997.0
2005-10-25 23:04:00,1.54501,1.54539,1.54494,1.54504,276400001.0
2005-10-25 23:05:00,1.54486,1.54542,1.54486,1.54502,259500004.0
2005-10-25 23:06:00,1.5447,1.54507,1.54456,1.54507,479299999.0
2005-10-25 23:07:00,1.54508,1.5452,1.54483,1.54493,336700003.0
2005-10-25 23:08:00,1.54485,1.54537,1.54474,1.54523,199999994.0
2005-10-25 23:09:00,1.5451,1.5454,1.54506,1.54518,347899996.0
2005-10-25 23:10:00,1.5452,1.54538,1.54498,1.54513,243100002.0
2005-10-25 23:11:00,1.54511,1.54559,1.54497,1.54539,308300001.0
2005-10-25 23:12:00,1.54545,1.54545,1.54482,1.54482,236799999.0
2005-10-25 23:13:00,1.54527,1.54527,1.54457,1.54457,304100002.0
2005-10-25 23:14:00,1.545,1.5453,1.54484,1.54495,395599997.0
2005-10-25 23:15:00,1.54517,1.5454,1.5451,1.54521,346200000.0
2005-10-25 23:16:00,1.54522,1.54541,1.54518,1.54524,235799999.0
2005-10-25 23:17:00,1.54537,1.54559,1.54506,1.54528,395400000.0
2005-10-25 23:18:00,1.54551,1.54551,1.54431,1.54457,475400008.0
2005-10-25 23:19:00,1.54531,1.54546,1.545,1.54513,465499997.0
2005-10-25 23:20:00,1.54512,1.54515,1.54487,1.54514,383500002.0
2005-10-25 23:21:00,1.54493,1.54519,1.54486,1.54508,192599999.0
2005-10-25 23:22:00,1.5454,1.54543,1.54491,1.5453,439200002.0
2005-10-25 23:23:00,1.54544,1.54569,1.54521,1.54528,405700005.0
2005-10-25 23:24:00,1.54513,1.54571,1.54506,1.54567,308500001.0
2005-10-25 23:25:00,1.54529,1.54529,1.54509,1.54509,48800000.0
2005-10-25 23:26:00,1.54528,1.54536,1.54507,1.54516,465800001.0
2005-10-25 23:27:00,1.54508,1.54518,1.54495,1.54495,165299997.0
2005-10-25 23:28:00,1.54511,1.54515,1.54487,1.54495,400899999.0
2005-10-25 23:29:00,1.54495,1.54515,1.54485,1.54503,202699999.0
2005-10-25 23:30:00,1.54506,1.54506,1.54477,1.54477,230899998.0
2005-10-25 23:31:00,1.54493,1.54513,1.54486,1.54505,285000001.0
2005-10-25 23:32:00,1.545,1.545,1.5447,1.54478,337100001.0
2005-10-25 23:33:00,1.54496,1.54517,1.54496,1.54517,127100000.0
2005-10-25 23:34:00,1.54523,1.54523,1.54502,1.54502,224399999.0
2005-10-25 23:35:00,1.54516,1.54516,1.54505,1.54505,69500000.0
2005-10-25 23:36:00,1.54497,1.54506,1.54484,1.54498,496499999.0
2005-10-25 23:37:00,1.54502,1.54525,1.54491,1.54493,319400006.0
2005-10-25 23:38:00,1.54501,1.54509,1.54492,1.54498,194299998.0
2005-10-25 23:39:00,1.54494,1.54507,1.54484,1.54499,242100002.0
2005-10-25 23:40:00,1.54498,1.54521,1.54493,1.54496,189800003.0
2005-10-25 23:41:00,1.545,1.545,1.54468,1.54477,305200001.0
2005-10-25 23:42:00,1.5449,1.54497,1.54472,1.54472,347600006.0
2005-10-25 23:43:00,1.54475,1.54491,1.54472,1.54478,276699996.0
2005-10-25 23:44:00,1.5447,1.545,1.5447,1.54496,229899997.0
2005-10-25 23:45:00,1.5447,1.54516,1.54458,1.54489,301400000.0
2005-10-25 23:46:00,1.54473,1.54497,1.54434,1.54466,480900001.0
2005-10-25 23:47:00,1.54465,1.54499,1.54442,1.54445,398500002.0
2005-10-25 23:48:00,1.54482,1.54495,1.54482,1.54495,64600000.0
2005-10-25 23:49:00,1.545,1.545,1.54477,1.54493,172000001.0
2005-10-25 23:50:00,1.54471,1.54492,1.54471,1.54492,179700000.0
2005-10-25 23:51:00,1.54467,1.54494,1.54458,1.54479,517599996.0
2005-10-25 23:52:00,1.54455,1.54497,1.54446,1.54464,215900000.0
2005-10-25 23:53:00,1.54493,1.54493,1.54467,1.54476,240500004.0
2005-10-25 23:54:00,1.54472,1.54487,1.54441,1.54441,309999999.0
2005-10-25 23:55:00,1.54465,1.54484,1.54458,1.54475,247500001.0
2005-10-25 23:56:00,1.54466,1.54478,1.54466,1.54478,39100000.0
2005-10-25 23:57:00,1.54482,1.54497,1.54442,1.54445,390000002.0
2005-10-25 23:58:00,1.54453,1.54484,1.54445,1.54466,192000001.0
2005-10-25 23:59:00,1.54442,1.54461,1.54418,1.54418,288600005.0
2005-10-26 00:00:00,1.54428,1.54467,1.54428,1.54461,490500011.0
2005-10-26 00:01:00,1.54446,1.54485,1.54432,1.54457,391599997.0
2005-10-26 00:02:00,1.54444,1.54466,1.54443,1.54462,341900000.0
2005-10-26 00:03:00,1.54475,1.54475,1.54467,1.54468,110999997.0
2005-10-26 00:04:00,1.54435,1.54469,1.54435,1.54458,210000000.0
2005-10-26 00:05:00,1.5445,1.54465,1.54446,1.54465,153100001.0
2005-10-26 00:06:00,1.54463,1.54481,1.54457,1.54478,372500005.0
2005-10-26 00:07:00,1.54467,1.54467,1.5444,1.54449,182199999.0
2005-10-26 00:08:00,1.54426,1.54455,1.54406,1.5444,441000006.0
2005-10-26 00:09:00,1.54435,1.54453,1.54419,1.54425,424699996.0
2005-10-26 00:10:00,1.5442,1.54439,1.54414,1.54432,369500008.0
2005-10-26 00:11:00,1.54428,1.54459,1.54412,1.54431,225500002.0
2005-10-26 00:12:00,1.54428,1.5446,1.54415,1.54438,408699998.0
2005-10-26 00:13:00,1.5445,1.5445,1.54409,1.54424,316200003.0
2005-10-26 00:14:00,1.54431,1.54466,1.54421,1.54433,342800001.0
2005-10-26 00:15:00,1.54431,1.54456,1.54393,1.54432,303200001.0
2005-10-26 00:16:00,1.5445,1.5445,1.5444,1.5444,87099999.0
2005-10-26 00:17:00,1.54443,1.54464,1.54437,1.54459,342700000.0
2005-10-26 00:18:00,1.54447,1.5447,1.54441,1.54461,245500001.0
2005-10-26 00:19:00,1.5445,1.54455,1.5445,1.54455,43500002.0
2005-10-26 00:20:00,1.54413,1.54482,1.54397,1.5445,297900001.0
2005-10-26 00:21:00,1.5444,1.54455,1.5443,1.54445,306599998.0
2005-10-26 00:22:00,1.54445,1.5445,1.54429,1.54438,137600002.0
2005-10-26 00:23:00,1.54452,1.54452,1.54432,1.54445,223800002.0
2005-10-26 00:24:00,1.54452,1.5446,1.54428,1.54428,237499995.0
2005-10-26 00:25:00,1.54452,1.54467,1.54445,1.54455,258500000.0
2005-10-26 00:26:00,1.54436,1.54459,1.54436,1.54437,378699995.0
2005-10-26 00:27:00,1.54442,1.54461,1.54423,1.54457,352199999.0
2005-10-26 00:28:00,1.54441,1.54461,1.54417,1.54432,382900000.0
2005-10-26 00:29:00,1.54432,1.54465,1.54429,1.54445,415200002.0
2005-10-26 00:30:00,1.54455,1.54455,1.54434,1.5444,244599998.0
2005-10-26 00:31:00,1.54452,1.54462,1.54444,1.54454,179800004.0
2005-10-26 00:32:00,1.5446,1.5447,1.54444,1.54452,224000000.0
2005-10-26 00:33:00,1.54447,1.54455,1.54437,1.5445,282999998.0
2005-10-26 00:34:00,1.54442,1.54475,1.54435,1.54443,277300001.0
2005-10-26 00:35:00,1.54452,1.54464,1.54437,1.54448,221100002.0
2005-10-26 00:36:00,1.54456,1.54462,1.54454,1.54458,110200002.0
2005-10-26 00:37:00,1.54479,1.54479,1.54447,1.54459,248899997.0
2005-10-26 00:38:00,1.54447,1.54455,1.54427,1.54427,291400000.0
2005-10-26 00:39:00,1.54442,1.54447,1.54426,1.54443,548499997.0
2005-10-26 00:40:00,1.54465,1.54465,1.5445,1.5445,135899997.0
2005-10-26 00:41:00,1.54458,1.54465,1.54452,1.5446,120500000.0
2005-10-26 00:42:00,1.5446,1.54465,1.54448,1.54448,341300000.0
2005-10-26 00:43:00,1.54448,1.54465,1.54438,1.54465,330100002.0
2005-10-26 00:44:00,1.54455,1.54467,1.54449,1.54455,216000000.0
2005-10-26 00:45:00,1.5446,1.54462,1.54445,1.54447,285500004.0
2005-10-26 00:46:00,1.54455,1.54461,1.54441,1.54443,144900000.0
2005-10-26 00:47:00,1.54433,1.54482,1.5442,1.54444,314100002.0
2005-10-26 00:48:00,1.54453,1.54455,1.5444,1.54441,332000001.0
2005-10-26 00:49:00,1.5441,1.54435,1.54406,1.54419,329399999.0
2005-10-26 00:50:00,1.54443,1.54457,1.54436,1.54457,269400001.0
2005-10-26 00:51:00,1.5442,1.54455,1.5442,1.54455,106599999.0
2005-10-26 00:52:00,1.54444,1.54453,1.54425,1.5444,256600002.0
2005-10-26 00:53:00,1.54424,1.54456,1.54409,1.54418,325100004.0
2005-10-26 00:54:00,1.54437,1.54445,1.54423,1.5444,254800007.0
2005-10-26 00:55:00,1.54437,1.54444,1.54415,1.54432,313100002.0
2005-10-26 00:56:00,1.54434,1.54435,1.54417,1.54422,178099999.0
2005-10-26 00:57:00,1.54429,1.54447,1.54396,1.54397,413799997.0
2005-10-26 00:58:00,1.54389,1.54407,1.54368,1.544,451800002.0
2005-10-26 00:59:00,1.54382,1.54395,1.54357,1.54381,226200004.0
2005-10-26 01:00:00,1.5439,1.54395,1.54371,1.54385,283499999.0
2005-10-26 01:01:00,1.54379,1.544,1.54373,1.54391,371500002.0
2005-10-26 01:02:00,1.54377,1.54392,1.54376,1.54392,83499999.0
2005-10-26 01:03:00,1.54395,1.54419,1.54384,1.54419,236899996.0
2005-10-26 01:04:00,1.54421,1.54433,1.54409,1.54433,477099999.0
2005-10-26 01:05:00,1.54407,1.54418,1.54396,1.54407,195600003.0
2005-10-26 01:06:00,1.54413,1.54422,1.54399,1.54408,374699999.0
2005-10-26 01:07:00,1.544,1.54422,1.54396,1.54403,472800003.0
2005-10-26 01:08:00,1.54415,1.54415,1.54398,1.54403,200900002.0
2005-10-26 01:09:00,1.54415,1.54415,1.54397,1.54408,442100000.0
2005-10-26 01:10:00,1.54408,1.54415,1.54399,1.5441,173600001.0
2005-10-26 01:11:00,1.54394,1.54405,1.54377,1.54387,278899999.0
2005-10-26 01:12:00,1.54413,1.54424,1.54397,1.54397,282099997.0
2005-10-26 01:13:00,1.54407,1.54425,1.54395,1.54412,157000001.0
2005-10-26 01:14:00,1.54422,1.54433,1.54413,1.54422,386700000.0
2005-10-26 01:15:00,1.54427,1.54431,1.54414,1.54414,213999999.0
2005-10-26 01:16:00,1.54415,1.54415,1.544,1.544,139600002.0
2005-10-26 01:17:00,1.5438,1.54399,1.54328,1.54351,247800002.0
2005-10-26 01:18:00,1.54388,1.54408,1.54382,1.54391,299600001.0
2005-10-26 01:19:00,1.54425,1.54425,1.54402,1.54408,227099994.0
2005-10-26 01:20:00,1.54418,1.54425,1.54406,1.5442,259200000.0
2005-10-26 01:21:00,1.54393,1.54414,1.54392,1.54397,361499998.0
2005-10-26 01:22:00,1.54388,1.54426,1.54374,1.54408,460600001.0
2005-10-26 01:23:00,1.54404,1.54423,1.54375,1.5439,224500001.0
2005-10-26 01:24:00,1.54383,1.5441,1.54383,1.54383,217700003.0
2005-10-26 01:25:00,1.5438,1.544,1.5438,1.544,107799997.0
2005-10-26 01:26:00,1.5441,1.54415,1.5441,1.54415,118200001.0
2005-10-26 01:27:00,1.5439,1.5441,1.5439,1.5441,598799997.0
2005-10-26 01:28:00,1.5441,1.54415,1.544,1.54408,60200002.0
2005-10-26 01:29:00,1.54395,1.54415,1.54387,1.54409,221200000.0
2005-10-26 01:30:00,1.5441,1.5441,1.54383,1.54398,238899997.0
2005-10-26 01:31:00,1.54389,1.544,1.54386,1.54398,71100001.0
2005-10-26 01:32:00,1.54381,1.54423,1.54361,1.54423,428300000.0
2005-10-26 01:33:00,1.544,1.544,1.5439,1.5439,24799999.0
2005-10-26 01:34:00,1.5437,1.54411,1.5437,1.54411,305400005.0
2005-10-26 01:35:00,1.54406,1.54415,1.54391,1.54411,176500000.0
2005-10-26 01:36:00,1.54414,1.54423,1.54401,1.54411,377699997.0
2005-10-26 01:37:00,1.54405,1.54428,1.54405,1.54428,171799999.0
2005-10-26 01:38:00,1.54428,1.54435,1.54416,1.5443,414100002.0
2005-10-26 01:39:00,1.54417,1.54438,1.54417,1.54431,291499999.0
2005-10-26 01:40:00,1.54442,1.54446,1.54425,1.54425,345199996.0
2005-10-26 01:41:00,1.54437,1.54438,1.54425,1.54425,187699999.0
2005-10-26 01:42:00,1.54418,1.54433,1.54414,1.5443,272499997.0
2005-10-26 01:43:00,1.54416,1.54438,1.54416,1.54438,248400000.0
2005-10-26 01:44:00,1.54432,1.54453,1.54432,1.54442,286099997.0
2005-10-26 01:45:00,1.54444,1.54451,1.54438,1.54438,100600000.0
2005-10-26 01:46:00,1.54447,1.54447,1.54428,1.54443,261400004.0
2005-10-26 01:47:00,1.54436,1.54442,1.54427,1.54438,210400000.0
2005-10-26 01:48:00,1.54435,1.54442,1.54422,1.54422,455000003.0
2005-10-26 01:49:00,1.54426,1.54439,1.54413,1.54428,156799998.0
2005-10-26 01:50:00,1.54434,1.54442,1.5442,1.5443,109899999.0
2005-10-26 01:51:00,1.5442,1.5443,1.5442,1.5443,9300000.0
2005-10-26 01:52:00,1.5441,1.54425,1.5441,1.54425,17600000.0
2005-10-26 01:53:00,1.54417,1.5444,1.54378,1.54382,368800002.0
2005-10-26 01:54:00,1.54435,1.54435,1.54403,1.54408,155399998.0
2005-10-26 01:55:00,1.5442,1.5442,1.54398,1.5442,325199999.0
2005-10-26 01:56:00,1.5441,1.54425,1.5441,1.54425,33600000.0
2005-10-26 01:57:00,1.54422,1.54435,1.54422,1.54435,77500000.0
2005-10-26 01:58:00,1.54396,1.54436,1.54396,1.54413,303700003.0
2005-10-26 01:59:00,1.54421,1.54442,1.5441,1.54433,187200002.0
2005-10-26 02:00:00,1.54396,1.54421,1.54385,1.54397,427800004.0
2005-10-26 02:01:00,1.5444,1.54445,1.5443,1.54438,67900000.0
2005-10-26 02:02:00,1.54381,1.54428,1.5438,1.54414,148100002.0
2005-10-26 02:03:00,1.54426,1.54445,1.54426,1.54445,381000002.0
2005-10-26 02:04:00,1.54445,1.54445,1.54423,1.54438,512500001.0
2005-10-26 02:05:00,1.5446,1.54465,1.54436,1.54436,189800002.0
2005-10-26 02:06:00,1.5446,1.54465,1.5445,1.54458,249600003.0
2005-10-26 02:07:00,1.54463,1.54482,1.54456,1.5447,562400004.0
2005-10-26 02:08:00,1.54455,1.54465,1.54429,1.5445,269800001.0
2005-10-26 02:09:00,1.54446,1.54465,1.54446,1.5446,181399999.0
2005-10-26 02:10:00,1.54454,1.54467,1.54454,1.54467,56000000.0
2005-10-26 02:11:00,1.54465,1.54467,1.54443,1.54446,349100003.0
2005-10-26 02:12:00,1.54473,1.54473,1.54457,1.54473,289699999.0
2005-10-26 02:13:00,1.54457,1.54468,1.54453,1.54462,156700000.0
2005-10-26 02:14:00,1.5446,1.54465,1.54447,1.54458,314699997.0
2005-10-26 02:15:00,1.54452,1.54465,1.54441,1.54455,240500003.0
2005-10-26 02:16:00,1.5444,1.54455,1.5444,1.54455,75199999.0
2005-10-26 02:17:00,1.54442,1.5446,1.54442,1.5446,40000000.0
2005-10-26 02:18:00,1.54434,1.54453,1.54424,1.54435,312500003.0
2005-10-26 02:19:00,1.54422,1.54457,1.54422,1.54436,254100002.0
2005-10-26 02:20:00,1.54436,1.54465,1.54436,1.54457,161400001.0
2005-10-26 02:21:00,1.5446,1.54467,1.54445,1.54453,377300001.0
2005-10-26 02:22:00,1.54452,1.54473,1.54451,1.54461,240800001.0
2005-10-26 02:23:00,1.54449,1.54468,1.54425,1.54453,403299999.0
2005-10-26 02:24:00,1.54464,1.54471,1.54451,1.5447,268700002.0
2005-10-26 02:25:00,1.54465,1.54465,1.54456,1.54456,50200000.0
2005-10-26 02:26:00,1.5445,1.5446,1.5445,1.5446,134899999.0
2005-10-26 02:27:00,1.54456,1.54465,1.5444,1.54455,226000002.0
2005-10-26 02:28:00,1.54455,1.54465,1.5444,1.5444,361799994.0
2005-10-26 02:29:00,1.5441,1.5445,1.54402,1.54404,263400000.0
2005-10-26 02:30:00,1.5443,1.54465,1.5443,1.54465,146900002.0
2005-10-26 02:31:00,1.5445,1.5446,1.5445,1.5446,22200000.0
2005-10-26 02:32:00,1.5446,1.54465,1.54445,1.54455,281200004.0
2005-10-26 02:33:00,1.5446,1.5446,1.5445,1.5445,47699999.0
2005-10-26 02:34:00,1.5446,1.5446,1.5445,1.5445,32000000.0
2005-10-26 02:35:00,1.54468,1.54468,1.54442,1.54452,411599997.0
2005-10-26 02:36:00,1.5445,1.5445,1.54407,1.54422,95900000.0
2005-10-26 02:37:00,1.54408,1.54434,1.54399,1.54417,200700000.0
2005-10-26 02:38:00,1.54408,1.54408,1.54382,1.54382,52100002.0
2005-10-26 02:39:00,1.54397,1.54408,1.54385,1.54393,405100005.0
2005-10-26 02:40:00,1.54402,1.54404,1.54388,1.54397,282200002.0
2005-10-26 02:41:00,1.54383,1.54397,1.5437,1.5437,407600002.0
2005-10-26 02:42:00,1.54393,1.544,1.54379,1.54387,311600001.0
2005-10-26 02:43:00,1.5439,1.54406,1.54376,1.54406,326100003.0
2005-10-26 02:44:00,1.54404,1.54422,1.54404,1.54422,103100002.0
2005-10-26 02:45:00,1.54424,1.54431,1.54417,1.54423,144500005.0
2005-10-26 02:46:00,1.54433,1.54433,1.54407,1.54407,225300000.0
2005-10-26 02:47:00,1.54424,1.54447,1.54394,1.54432,361200000.0
2005-10-26 02:48:00,1.54438,1.5445,1.54423,1.54448,212700002.0
2005-10-26 02:49:00,1.54449,1.54452,1.54431,1.54445,218099999.0
2005-10-26 02:50:00,1.5444,1.54445,1.54432,1.54438,22600000.0
2005-10-26 02:51:00,1.54442,1.54453,1.54433,1.54445,242700000.0
2005-10-26 02:52:00,1.54427,1.5445,1.54427,1.54447,189300001.0
2005-10-26 02:53:00,1.54453,1.54453,1.54431,1.54438,262100001.0
2005-10-26 02:54:00,1.54432,1.54443,1.54432,1.54443,101299999.0
2005-10-26 02:55:00,1.54448,1.54451,1.54431,1.54431,247499998.0
2005-10-26 02:56:00,1.5444,1.5444,1.54421,1.54421,142800004.0
2005-10-26 02:57:00,1.54438,1.54445,1.54419,1.5444,223700003.0
2005-10-26 02:58:00,1.54428,1.54438,1.5442,1.54436,177299995.0
2005-10-26 02:59:00,1.54427,1.54441,1.54424,1.54438,274299996.0
2005-10-26 03:00:00,1.5442,1.54447,1.5442,1.54447,318700000.0
2005-10-26 03:01:00,1.54435,1.54443,1.54418,1.54423,333300001.0
2005-10-26 03:02:00,1.54403,1.54433,1.54379,1.54379,245200000.0
2005-10-26 03:03:00,1.54424,1.54437,1.54418,1.54434,503200004.0
2005-10-26 03:04:00,1.54428,1.5444,1.54422,1.54435,63100001.0
2005-10-26 03:05:00,1.54449,1.54449,1.54435,1.54435,44000000.0
2005-10-26 03:06:00,1.54446,1.54452,1.54444,1.54448,132800001.0
2005-10-26 03:07:00,1.5445,1.54461,1.54423,1.54424,404099999.0
2005-10-26 03:08:00,1.5443,1.54439,1.54423,1.54427,284000002.0
2005-10-26 03:09:00,1.54437,1.54449,1.54425,1.54437,131799999.0
2005-10-26 03:10:00,1.54432,1.54445,1.54415,1.54431,210000001.0
2005-10-26 03:11:00,1.54435,1.54451,1.54417,1.54441,350800002.0
2005-10-26 03:12:00,1.54426,1.54445,1.54411,1.54445,333200001.0
2005-10-26 03:13:00,1.54442,1.54457,1.54427,1.54436,312800002.0
2005-10-26 03:14:00,1.54452,1.54465,1.5444,1.54459,260200004.0
2005-10-26 03:15:00,1.54458,1.54458,1.54439,1.54451,305800001.0
2005-10-26 03:16:00,1.5445,1.54475,1.54441,1.5446,163600001.0
2005-10-26 03:17:00,1.54467,1.54486,1.54462,1.54478,218900001.0
2005-10-26 03:18:00,1.54468,1.54484,1.54463,1.54479,244400004.0
2005-10-26 03:19:00,1.54483,1.54485,1.54466,1.54482,297900002.0
2005-10-26 03:20:00,1.54482,1.54508,1.54482,1.54497,303300004.0
2005-10-26 03:21:00,1.5449,1.5449,1.5448,1.5448,83000000.0
2005-10-26 03:22:00,1.54483,1.54492,1.54465,1.54465,183999999.0
2005-10-26 03:23:00,1.54451,1.54511,1.54442,1.54506,309200003.0
2005-10-26 03:24:00,1.5446,1.54476,1.5444,1.54449,187899999.0
2005-10-26 03:25:00,1.54472,1.54488,1.54425,1.54425,202799999.0
2005-10-26 03:26:00,1.54486,1.54486,1.54465,1.54471,107899999.0
2005-10-26 03:27:00,1.54476,1.54477,1.54462,1.54477,283299999.0
2005-10-26 03:28:00,1.54478,1.54493,1.54476,1.54478,238900002.0
2005-10-26 03:29:00,1.5446,1.54481,1.5446,1.54481,63199999.0
2005-10-26 03:30:00,1.54476,1.54491,1.54461,1.54476,96400001.0
2005-10-26 03:31:00,1.54497,1.545,1.54472,1.5449,305400002.0
2005-10-26 03:32:00,1.54482,1.54502,1.54467,1.54494,359900002.0
2005-10-26 03:33:00,1.54497,1.54507,1.54481,1.54504,365999998.0
2005-10-26 03:34:00,1.54501,1.54512,1.54485,1.54503,471199995.0
2005-10-26 03:35:00,1.54504,1.54506,1.54485,1.54506,181499997.0
2005-10-26 03:36:00,1.54488,1.54501,1.54478,1.54489,318300002.0
2005-10-26 03:37:00,1.545,1.54511,1.54484,1.54491,280700004.0
2005-10-26 03:38:00,1.54438,1.54481,1.54433,1.54443,423499997.0
2005-10-26 03:39:00,1.54504,1.54513,1.54488,1.54503,279900000.0
2005-10-26 03:40:00,1.54515,1.54515,1.54485,1.5449,263000002.0
2005-10-26 03:41:00,1.54488,1.54514,1.54488,1.54509,211600004.0
2005-10-26 03:42:00,1.54509,1.54528,1.54507,1.54507,380499998.0
2005-10-26 03:43:00,1.54501,1.54525,1.54498,1.54511,300000001.0
2005-10-26 03:44:00,1.54525,1.54543,1.54518,1.54537,295700003.0
2005-10-26 03:45:00,1.54528,1.54535,1.54515,1.5453,286600004.0
2005-10-26 03:46:00,1.54532,1.54537,1.54516,1.5453,241899998.0
2005-10-26 03:47:00,1.54516,1.54535,1.54516,1.54535,161899998.0
2005-10-26 03:48:00,1.54532,1.54543,1.54511,1.54525,248800002.0
2005-10-26 03:49:00,1.54529,1.5454,1.54519,1.54528,357199994.0
2005-10-26 03:50:00,1.5453,1.54535,1.54521,1.54529,25400000.0
2005-10-26 03:51:00,1.54536,1.54543,1.54521,1.54536,223700001.0
2005-10-26 03:52:00,1.54542,1.54544,1.54514,1.54527,262599999.0
2005-10-26 03:53:00,1.54527,1.54541,1.54527,1.54541,93400001.0
2005-10-26 03:54:00,1.54551,1.54551,1.54517,1.54532,212200001.0
2005-10-26 03:55:00,1.54522,1.54539,1.54522,1.54539,75100001.0
2005-10-26 03:56:00,1.54518,1.54545,1.54518,1.54545,308999998.0
2005-10-26 03:57:00,1.54515,1.54524,1.54489,1.54501,243699999.0
2005-10-26 03:58:00,1.5453,1.54545,1.54519,1.54534,252500002.0
2005-10-26 03:59:00,1.54511,1.54535,1.54511,1.54532,299699997.0
2005-10-26 04:00:00,1.54533,1.54539,1.54527,1.54536,106500001.0
2005-10-26 04:01:00,1.54537,1.54541,1.54517,1.54523,358799998.0
2005-10-26 04:02:00,1.54537,1.54542,1.54524,1.54534,134300001.0
2005-10-26 04:03:00,1.545,1.54543,1.54478,1.54485,266100004.0
2005-10-26 04:04:00,1.54554,1.54564,1.54554,1.54564,133400002.0
2005-10-26 04:05:00,1.54565,1.54625,1.54565,1.5462,216799998.0
2005-10-26 04:06:00,1.54609,1.54613,1.54587,1.54605,330799998.0
2005-10-26 04:07:00,1.54596,1.54613,1.54584,1.54595,205500000.0
2005-10-26 04:08:00,1.54594,1.5461,1.54581,1.54598,478500001.0
2005-10-26 04:09:00,1.54567,1.54605,1.54567,1.54601,257300000.0
2005-10-26 04:10:00,1.54583,1.54595,1.5458,1.54595,310100000.0
2005-10-26 04:11:00,1.54588,1.54588,1.54549,1.54549,439100001.0
2005-10-26 04:12:00,1.54567,1.54573,1.54559,1.54561,82300001.0
2005-10-26 04:13:00,1.5456,1.54575,1.5456,1.54575,77500000.0
2005-10-26 04:14:00,1.5457,1.5458,1.5457,1.5458,53500000.0
2005-10-26 04:15:00,1.5458,1.54585,1.5458,1.54585,120600000.0
2005-10-26 04:16:00,1.54579,1.54592,1.54556,1.54579,349400003.0
2005-10-26 04:17:00,1.54575,1.54587,1.54575,1.54587,82300000.0
2005-10-26 04:18:00,1.54546,1.54581,1.54534,1.54581,247400004.0
2005-10-26 04:19:00,1.54582,1.54582,1.54558,1.54561,320399997.0
2005-10-26 04:20:00,1.54567,1.5458,1.54549,1.54563,82300000.0
2005-10-26 04:21:00,1.5456,1.5457,1.54542,1.54557,270200004.0
2005-10-26 04:22:00,1.54555,1.54571,1.54536,1.54571,341999997.0
2005-10-26 04:23:00,1.54544,1.54571,1.5453,1.54555,575400005.0
2005-10-26 04:24:00,1.5457,1.54575,1.54557,1.54561,200900001.0
2005-10-26 04:25:00,1.54514,1.54571,1.54512,1.5456,393299999.0
2005-10-26 04:26:00,1.54532,1.54575,1.54518,1.54575,351399999.0
2005-10-26 04:27:00,1.5457,1.54575,1.5457,1.54575,105399997.0
2005-10-26 04:28:00,1.5454,1.54555,1.54509,1.54515,245900001.0
2005-10-26 04:29:00,1.54563,1.54573,1.54553,1.54573,263200000.0
2005-10-26 04:30:00,1.54523,1.54579,1.54506,1.54562,441699999.0
2005-10-26 04:31:00,1.54563,1.54563,1.54553,1.54557,88699999.0
2005-10-26 04:32:00,1.5452,1.54557,1.54508,1.54537,243800002.0
2005-10-26 04:33:00,1.5455,1.54557,1.54543,1.54552,45500000.0
2005-10-26 04:34:00,1.54503,1.54549,1.54502,1.54533,269799996.0
2005-10-26 04:35:00,1.54539,1.54555,1.54533,1.54555,167900001.0
2005-10-26 04:36:00,1.5452,1.54569,1.545,1.54556,334700002.0
2005-10-26 04:37:00,1.54553,1.54553,1.54517,1.54517,368000003.0
2005-10-26 04:38:00,1.5453,1.54534,1.54519,1.54523,324500001.0
2005-10-26 04:39:00,1.54518,1.54522,1.54489,1.54501,235499998.0
2005-10-26 04:40:00,1.54508,1.54515,1.54494,1.54507,145299998.0
2005-10-26 04:41:00,1.54518,1.54524,1.54493,1.54505,311500004.0
2005-10-26 04:42:00,1.54508,1.54519,1.54499,1.54503,298100002.0
2005-10-26 04:43:00,1.54501,1.54509,1.54489,1.54494,250100004.0
2005-10-26 04:44:00,1.54515,1.54515,1.5451,1.5451,46300002.0
2005-10-26 04:45:00,1.5449,1.54494,1.5447,1.54478,235499999.0
2005-10-26 04:46:00,1.545,1.545,1.54469,1.54484,118199998.0
2005-10-26 04:47:00,1.54468,1.54471,1.54448,1.54458,364600006.0
2005-10-26 04:48:00,1.54467,1.54472,1.54448,1.54451,273200000.0
2005-10-26 04:49:00,1.54471,1.54479,1.5446,1.54462,300100000.0
2005-10-26 04:50:00,1.54451,1.54465,1.54439,1.54463,91500000.0
2005-10-26 04:51:00,1.54458,1.54466,1.54443,1.54461,310200001.0
2005-10-26 04:52:00,1.54451,1.54469,1.54449,1.54455,304500005.0
2005-10-26 04:53:00,1.54454,1.54474,1.54441,1.54465,134999997.0
2005-10-26 04:54:00,1.54458,1.5447,1.54449,1.54456,181700002.0
2005-10-26 04:55:00,1.54465,1.5447,1.54452,1.54458,59900000.0
2005-10-26 04:56:00,1.5447,1.5447,1.5446,1.5446,110099999.0
2005-10-26 04:57:00,1.54461,1.54479,1.54456,1.54477,300199997.0
2005-10-26 04:58:00,1.54464,1.54481,1.5446,1.54471,577699993.0
2005-10-26 04:59:00,1.54493,1.54493,1.54429,1.54445,315900003.0
2005-10-26 05:00:00,1.54472,1.54484,1.54463,1.5448,381900000.0
2005-10-26 05:01:00,1.54474,1.54495,1.54474,1.54495,150199999.0
2005-10-26 05:02:00,1.54482,1.54507,1.54482,1.54507,176199999.0
2005-10-26 05:03:00,1.54495,1.54505,1.54463,1.54491,319400002.0
2005-10-26 05:04:00,1.54508,1.54515,1.54494,1.54507,181100000.0
2005-10-26 05:05:00,1.54511,1.54511,1.54493,1.54498,103499998.0
2005-10-26 05:06:00,1.54487,1.54508,1.54459,1.54496,311600003.0
2005-10-26 05:07:00,1.54494,1.54503,1.54489,1.54495,229099998.0
2005-10-26 05:08:00,1.5449,1.54495,1.54474,1.54481,404800002.0
2005-10-26 05:09:00,1.5444,1.54503,1.54436,1.5449,354100001.0
2005-10-26 05:10:00,1.54493,1.54494,1.54481,1.54481,50500001.0
2005-10-26 05:11:00,1.54502,1.54502,1.54478,1.54478,251300004.0
2005-10-26 05:12:00,1.54485,1.54505,1.54481,1.54505,401299996.0
2005-10-26 05:13:00,1.54495,1.54502,1.54482,1.5449,326799999.0
2005-10-26 05:14:00,1.54488,1.54491,1.54472,1.54472,299800001.0
2005-10-26 05:15:00,1.54475,1.54486,1.54471,1.54483,126999998.0
2005-10-26 05:16:00,1.5444,1.54495,1.54424,1.54495,369000002.0
2005-10-26 05:17:00,1.54492,1.545,1.54481,1.54495,379199999.0
2005-10-26 05:18:00,1.545,1.54505,1.54487,1.54487,116800000.0
2005-10-26 05:19:00,1.54493,1.54493,1.54476,1.54476,107800004.0
2005-10-26 05:20:00,1.54498,1.54502,1.54488,1.54493,94200001.0
2005-10-26 05:21:00,1.54503,1.54521,1.54492,1.54492,310100002.0
2005-10-26 05:22:00,1.5451,1.54525,1.54509,1.5452,357500000.0
2005-10-26 05:23:00,1.54477,1.54501,1.54471,1.54473,367100001.0
2005-10-26 05:24:00,1.54512,1.54528,1.54493,1.54512,402600004.0
2005-10-26 05:25:00,1.54484,1.54504,1.54458,1.54484,238799997.0
2005-10-26 05:26:00,1.54484,1.54502,1.54465,1.54475,400899999.0
2005-10-26 05:27:00,1.54489,1.54515,1.54489,1.54507,319300003.0
2005-10-26 05:28:00,1.54504,1.54519,1.54497,1.54515,219199997.0
2005-10-26 05:29:00,1.54513,1.54528,1.54488,1.54528,368000000.0
2005-10-26 05:30:00,1.54485,1.54505,1.54459,1.54459,242799998.0
2005-10-26 05:31:00,1.54468,1.54508,1.54468,1.54488,157100001.0
2005-10-26 05:32:00,1.545,1.54515,1.54499,1.5451,295000001.0
2005-10-26 05:33:00,1.54489,1.54517,1.54489,1.54515,222100000.0
2005-10-26 05:34:00,1.54518,1.54522,1.54502,1.54502,289999999.0
2005-10-26 05:35:00,1.5451,1.5451,1.545,1.545,35200001.0
2005-10-26 05:36:00,1.5449,1.54517,1.5449,1.54515,353200002.0
2005-10-26 05:37:00,1.54515,1.54515,1.54488,1.5449,336400004.0
2005-10-26 05:38:00,1.54516,1.5452,1.54507,1.54515,140900003.0
2005-10-26 05:39:00,1.54513,1.54527,1.54502,1.54505,259699999.0
2005-10-26 05:40:00,1.54517,1.54525,1.54501,1.54515,71200000.0
2005-10-26 05:41:00,1.54485,1.54516,1.54485,1.54515,286900003.0
2005-10-26 05:42:00,1.54508,1.5452,1.54502,1.54515,62199999.0
2005-10-26 05:43:00,1.54479,1.54529,1.54479,1.54514,313700003.0
2005-10-26 05:44:00,1.54525,1.54525,1.54503,1.54503,74099999.0
2005-10-26 05:45:00,1.54513,1.54519,1.54498,1.54508,259299999.0
2005-10-26 05:46:00,1.54521,1.54521,1.54502,1.54502,78499999.0
2005-10-26 05:47:00,1.5451,1.54525,1.54492,1.54513,381700004.0
2005-10-26 05:48:00,1.54511,1.54513,1.54491,1.54492,493199996.0
2005-10-26 05:49:00,1.54509,1.54512,1.54468,1.54485,336700003.0
2005-10-26 05:50:00,1.54488,1.54495,1.54472,1.5449,336800000.0
2005-10-26 05:51:00,1.54482,1.54497,1.54479,1.54483,181700001.0
2005-10-26 05:52:00,1.54482,1.54508,1.54482,1.54502,212700002.0
2005-10-26 05:53:00,1.54485,1.54498,1.54462,1.54479,366799998.0
2005-10-26 05:54:00,1.545,1.54507,1.54481,1.54481,370699994.0
2005-10-26 05:55:00,1.54482,1.54505,1.54482,1.545,115200000.0
2005-10-26 05:56:00,1.54492,1.54493,1.54444,1.54452,414800003.0
2005-10-26 05:57:00,1.545,1.54505,1.54485,1.54498,259600001.0
2005-10-26 05:58:00,1.54493,1.54502,1.54482,1.54497,253799995.0
2005-10-26 05:59:00,1.54525,1.54525,1.54451,1.54451,375600000.0
2005-10-26 06:00:00,1.54467,1.54516,1.54459,1.54488,476000006.0
2005-10-26 06:01:00,1.54497,1.54507,1.54484,1.54497,310800003.0
2005-10-26 06:02:00,1.54502,1.54506,1.54493,1.54493,169400002.0
2005-10-26 06:03:00,1.54502,1.54511,1.54494,1.54503,188599999.0
2005-10-26 06:04:00,1.54495,1.54505,1.5448,1.5449,313000000.0
2005-10-26 06:05:00,1.54462,1.54507,1.5446,1.54485,215499998.0
2005-10-26 06:06:00,1.54498,1.54505,1.54487,1.545,426200000.0
2005-10-26 06:07:00,1.54497,1.54505,1.54473,1.5449,169500000.0
2005-10-26 06:08:00,1.54452,1.54492,1.54434,1.54434,490200003.0
2005-10-26 06:09:00,1.54504,1.54514,1.5449,1.54506,305699999.0
2005-10-26 06:10:00,1.54488,1.545,1.54475,1.54492,286300005.0
2005-10-26 06:11:00,1.54501,1.54508,1.54487,1.545,368400003.0
2005-10-26 06:12:00,1.54465,1.54504,1.54454,1.54454,338799998.0
2005-10-26 06:13:00,1.5449,1.54502,1.5449,1.54502,126700000.0
2005-10-26 06:14:00,1.54505,1.54505,1.54483,1.54494,189499998.0
2005-10-26 06:15:00,1.54495,1.54505,1.54495,1.54505,128899999.0
2005-10-26 06:16:00,1.545,1.54523,1.54465,1.54467,383699999.0
2005-10-26 06:17:00,1.54492,1.54513,1.54492,1.54513,115600000.0
2005-10-26 06:18:00,1.54517,1.54517,1.54468,1.5448,324000005.0
2005-10-26 06:19:00,1.54495,1.54512,1.54482,1.54494,321100004.0
2005-10-26 06:20:00,1.54501,1.5451,1.54485,1.54499,257500003.0
2005-10-26 06:21:00,1.54505,1.54505,1.545,1.545,43400000.0
2005-10-26 06:22:00,1.54473,1.54507,1.54468,1.54482,356199999.0
2005-10-26 06:23:00,1.54492,1.54505,1.54474,1.545,289099999.0
2005-10-26 06:24:00,1.54463,1.54501,1.54445,1.54486,414000003.0
2005-10-26 06:25:00,1.545,1.54505,1.54487,1.54487,264299999.0
2005-10-26 06:26:00,1.54493,1.54502,1.54462,1.54478,258000002.0
2005-10-26 06:27:00,1.54484,1.54503,1.54484,1.54503,184700000.0
2005-10-26 06:28:00,1.54502,1.54507,1.54483,1.54498,258200000.0
2005-10-26 06:29:00,1.54507,1.54507,1.54486,1.54498,148700001.0
2005-10-26 06:30:00,1.54497,1.54497,1.54484,1.54484,60699998.0
2005-10-26 06:31:00,1.54502,1.54502,1.54487,1.54487,118199999.0
2005-10-26 06:32:00,1.545,1.54505,1.54491,1.54491,247400003.0
2005-10-26 06:33:00,1.54483,1.54506,1.54481,1.54493,322000001.0
2005-10-26 06:34:00,1.54458,1.54496,1.54448,1.5447,215200000.0
2005-10-26 06:35:00,1.54498,1.54517,1.54498,1.5451,331500002.0
2005-10-26 06:36:00,1.54486,1.54502,1.54467,1.54479,60000000.0
2005-10-26 06:37:00,1.54485,1.54487,1.54468,1.54472,307500001.0
2005-10-26 06:38:00,1.54476,1.54489,1.54474,1.54475,234800001.0
2005-10-26 06:39:00,1.5445,1.5447,1.54433,1.54455,410300001.0
2005-10-26 06:40:00,1.54466,1.54474,1.54428,1.54441,431399999.0
2005-10-26 06:41:00,1.54477,1.54485,1.54463,1.54475,133400000.0
2005-10-26 06:42:00,1.54453,1.54492,1.54441,1.54462,356700003.0
2005-10-26 06:43:00,1.54485,1.54485,1.54463,1.54468,184500002.0
2005-10-26 06:44:00,1.5447,1.5448,1.54466,1.54467,263900001.0
2005-10-26 06:45:00,1.5447,1.54485,1.54458,1.5446,300900002.0
2005-10-26 06:46:00,1.54446,1.54465,1.54428,1.54443,218899998.0
2005-10-26 06:47:00,1.54413,1.54479,1.54413,1.54433,333599999.0
2005-10-26 06:48:00,1.5443,1.54481,1.5443,1.54448,392400003.0
2005-10-26 06:49:00,1.54481,1.54481,1.54455,1.54455,184400002.0
2005-10-26 06:50:00,1.54465,1.54479,1.54452,1.5447,299999998.0
2005-10-26 06:51:00,1.54433,1.54475,1.54419,1.54428,439599997.0
2005-10-26 06:52:00,1.54477,1.54496,1.54445,1.54495,320299996.0
2005-10-26 06:53:00,1.54471,1.54488,1.54469,1.54488,225199998.0
2005-10-26 06:54:00,1.54448,1.54496,1.54448,1.54493,335499999.0
2005-10-26 06:55:00,1.54486,1.54494,1.54467,1.54483,367000001.0
2005-10-26 06:56:00,1.54462,1.5448,1.54461,1.5448,385700000.0
2005-10-26 06:57:00,1.54473,1.54487,1.54457,1.54472,192799998.0
2005-10-26 06:58:00,1.54477,1.54482,1.54466,1.54467,193300001.0
2005-10-26 06:59:00,1.5447,1.54479,1.54458,1.5447,264100000.0
2005-10-26 07:00:00,1.54467,1.54485,1.54463,1.54482,260600001.0
2005-10-26 07:01:00,1.54479,1.54488,1.54467,1.54479,304199997.0
2005-10-26 07:02:00,1.5448,1.5448,1.5447,1.5447,110200001.0
2005-10-26 07:03:00,1.5447,1.5448,1.5447,1.5448,212199995.0
2005-10-26 07:04:00,1.5447,1.54485,1.5445,1.54477,239500001.0
2005-10-26 07:05:00,1.5448,1.54482,1.54461,1.54474,202099997.0
2005-10-26 07:06:00,1.54482,1.54482,1.54458,1.54468,78400000.0
2005-10-26 07:07:00,1.54477,1.54478,1.5446,1.54468,175400002.0
2005-10-26 07:08:00,1.54475,1.54487,1.54461,1.54474,179700002.0
2005-10-26 07:09:00,1.54467,1.54495,1.54454,1.54459,384600000.0
2005-10-26 07:10:00,1.54465,1.54488,1.54444,1.54446,374200006.0
2005-10-26 07:11:00,1.54449,1.54475,1.54439,1.54447,326200002.0
2005-10-26 07:12:00,1.54463,1.54483,1.54442,1.54447,370000002.0
2005-10-26 07:13:00,1.54475,1.54485,1.54461,1.54467,113100001.0
2005-10-26 07:14:00,1.54436,1.54496,1.54436,1.54496,181899999.0
2005-10-26 07:15:00,1.5447,1.54491,1.54463,1.5448,420500002.0
2005-10-26 07:16:00,1.54459,1.5448,1.54459,1.5448,241099998.0
2005-10-26 07:17:00,1.54455,1.54467,1.54442,1.54467,401600005.0
2005-10-26 07:18:00,1.54465,1.54467,1.54438,1.5445,494500004.0
2005-10-26 07:19:00,1.54462,1.54481,1.54448,1.54474,454600000.0
2005-10-26 07:20:00,1.54477,1.54487,1.54465,1.5447,416499999.0
2005-10-26 07:21:00,1.54482,1.54491,1.54465,1.54477,296000003.0
2005-10-26 07:22:00,1.54475,1.54495,1.54461,1.54488,206200001.0
2005-10-26 07:23:00,1.54479,1.5449,1.54462,1.54466,262999996.0
2005-10-26 07:24:00,1.54491,1.54491,1.54468,1.54468,334000002.0
2005-10-26 07:25:00,1.54479,1.54484,1.54469,1.5447,341299994.0
2005-10-26 07:26:00,1.54478,1.5449,1.54459,1.54476,401399998.0
2005-10-26 07:27:00,1.5448,1.5448,1.54459,1.54468,174300000.0
2005-10-26 07:28:00,1.54465,1.5449,1.54457,1.54471,374300004.0
2005-10-26 07:29:00,1.54458,1.545,1.54458,1.54483,351299997.0
2005-10-26 07:30:00,1.5448,1.54485,1.54469,1.54478,288999999.0
2005-10-26 07:31:00,1.54445,1.54486,1.54442,1.54462,240599998.0
2005-10-26 07:32:00,1.54475,1.54478,1.5443,1.5443,306899999.0
2005-10-26 07:33:00,1.54478,1.54478,1.5446,1.54473,167100003.0
2005-10-26 07:34:00,1.54461,1.54478,1.54461,1.54473,287700006.0
2005-10-26 07:35:00,1.54466,1.54479,1.54456,1.54477,312000001.0
2005-10-26 07:36:00,1.54459,1.54471,1.54454,1.54464,288200002.0
2005-10-26 07:37:00,1.54449,1.54472,1.54438,1.54443,260799999.0
2005-10-26 07:38:00,1.54472,1.54477,1.5446,1.54463,262999996.0
2005-10-26 07:39:00,1.54479,1.54479,1.54467,1.54467,85899999.0
2005-10-26 07:40:00,1.54464,1.54485,1.54464,1.54485,279100001.0
2005-10-26 07:41:00,1.54472,1.54492,1.54469,1.54488,390000005.0
2005-10-26 07:42:00,1.54484,1.545,1.54478,1.54494,475699995.0
2005-10-26 07:43:00,1.54491,1.54502,1.54481,1.54495,385900003.0
2005-10-26 07:44:00,1.54504,1.54504,1.54485,1.54498,304200001.0
2005-10-26 07:45:00,1.54494,1.54502,1.54482,1.54498,314000003.0
2005-10-26 07:46:00,1.54505,1.54505,1.54492,1.54492,43100000.0
2005-10-26 07:47:00,1.54496,1.54496,1.54477,1.54481,278000000.0
2005-10-26 07:48:00,1.54488,1.54488,1.54469,1.54475,210400001.0
2005-10-26 07:49:00,1.54487,1.54487,1.54467,1.54467,280600001.0
2005-10-26 07:50:00,1.54475,1.54487,1.54475,1.54487,55100001.0
2005-10-26 07:51:00,1.54488,1.5451,1.54483,1.54496,289599998.0
2005-10-26 07:52:00,1.54508,1.54511,1.54485,1.54492,291999996.0
2005-10-26 07:53:00,1.54505,1.54532,1.54498,1.54504,250699999.0
2005-10-26 07:54:00,1.5449,1.54528,1.5449,1.54515,260399999.0
2005-10-26 07:55:00,1.54503,1.54511,1.54495,1.54498,391199998.0
2005-10-26 07:56:00,1.54513,1.54523,1.54495,1.54506,290900001.0
2005-10-26 07:57:00,1.54508,1.54516,1.54506,1.54508,155800002.0
2005-10-26 07:58:00,1.54507,1.54507,1.54486,1.54495,162699999.0
2005-10-26 07:59:00,1.54515,1.54515,1.545,1.54501,383799998.0
2005-10-26 08:00:00,1.54509,1.54513,1.54496,1.54498,51199999.0
2005-10-26 08:01:00,1.54507,1.54525,1.54498,1.54525,336599998.0
2005-10-26 08:02:00,1.54522,1.54522,1.54494,1.54505,208999999.0
2005-10-26 08:03:00,1.5452,1.54528,1.54505,1.54523,234100000.0
2005-10-26 08:04:00,1.54527,1.54527,1.54515,1.54515,87799999.0
2005-10-26 08:05:00,1.54527,1.54531,1.54511,1.54514,333199997.0
2005-10-26 08:06:00,1.54498,1.54515,1.54481,1.545,353200008.0
2005-10-26 08:07:00,1.54511,1.54523,1.54493,1.54516,346600004.0
2005-10-26 08:08:00,1.54513,1.54536,1.54505,1.54505,292800001.0
2005-10-26 08:09:00,1.54518,1.54526,1.54504,1.54505,304600004.0
2005-10-26 08:10:00,1.54472,1.54517,1.54472,1.54512,147000000.0
2005-10-26 08:11:00,1.54495,1.5452,1.54495,1.54518,286199993.0
2005-10-26 08:12:00,1.54495,1.5452,1.54487,1.54499,313400002.0
2005-10-26 08:13:00,1.54487,1.54501,1.54479,1.54496,249100001.0
2005-10-26 08:14:00,1.54494,1.545,1.54464,1.54464,310000007.0
2005-10-26 08:15:00,1.5449,1.545,1.54473,1.54492,321700000.0
2005-10-26 08:16:00,1.54497,1.54497,1.54458,1.54458,122000000.0
2005-10-26 08:17:00,1.54455,1.54463,1.5444,1.54442,436100006.0
2005-10-26 08:18:00,1.5445,1.54463,1.54437,1.54457,226199999.0
2005-10-26 08:19:00,1.54432,1.54465,1.54432,1.54459,441100002.0
2005-10-26 08:20:00,1.54451,1.54458,1.54442,1.54458,284900001.0
2005-10-26 08:21:00,1.54452,1.54464,1.54434,1.54458,167800002.0
2005-10-26 08:22:00,1.54466,1.54498,1.5446,1.54498,115100000.0
2005-10-26 08:23:00,1.54467,1.54485,1.54453,1.54472,199300001.0
2005-10-26 08:24:00,1.54494,1.54518,1.54483,1.54488,238999999.0
2005-10-26 08:25:00,1.54488,1.54507,1.54488,1.545,312400003.0
2005-10-26 08:26:00,1.54507,1.54507,1.54483,1.54483,239900000.0
2005-10-26 08:27:00,1.54486,1.54501,1.54478,1.54484,418799999.0
2005-10-26 08:28:00,1.54475,1.54492,1.54475,1.54486,228400001.0
2005-10-26 08:29:00,1.54476,1.54492,1.54468,1.54468,270099998.0
2005-10-26 08:30:00,1.54485,1.54499,1.54478,1.54484,231600002.0
2005-10-26 08:31:00,1.54471,1.54496,1.54471,1.54492,465900005.0
2005-10-26 08:32:00,1.54488,1.54497,1.54478,1.54497,344299999.0
2005-10-26 08:33:00,1.54495,1.54515,1.54484,1.54508,409600001.0
2005-10-26 08:34:00,1.54512,1.54517,1.54502,1.54517,263599996.0
2005-10-26 08:35:00,1.54514,1.54524,1.54499,1.54503,284600001.0
2005-10-26 08:36:00,1.5452,1.54525,1.5452,1.54525,23000001.0
2005-10-26 08:37:00,1.54503,1.54524,1.54494,1.54497,302799999.0
2005-10-26 08:38:00,1.54505,1.54512,1.54496,1.54499,88699998.0
2005-10-26 08:39:00,1.54522,1.54533,1.54513,1.54518,227699999.0
2005-10-26 08:40:00,1.54526,1.54527,1.54501,1.54502,482100006.0
2005-10-26 08:41:00,1.5451,1.5452,1.54484,1.54492,254900003.0
2005-10-26 08:42:00,1.5449,1.54497,1.54474,1.54474,274000002.0
2005-10-26 08:43:00,1.5447,1.54478,1.54457,1.54461,186799998.0
2005-10-26 08:44:00,1.54462,1.54474,1.54459,1.54459,121000002.0
2005-10-26 08:45:00,1.54454,1.54468,1.54434,1.54467,331199999.0
2005-10-26 08:46:00,1.54452,1.54464,1.54439,1.54458,322400001.0
2005-10-26 08:47:00,1.54461,1.5447,1.54446,1.5446,296200005.0
2005-10-26 08:48:00,1.5445,1.54465,1.54436,1.54457,354899998.0
2005-10-26 08:49:00,1.54444,1.54457,1.54429,1.54444,237199999.0
2005-10-26 08:50:00,1.54441,1.54469,1.54441,1.54457,324199998.0
2005-10-26 08:51:00,1.54451,1.54477,1.54451,1.5447,189399997.0
2005-10-26 08:52:00,1.54482,1.54491,1.5447,1.54481,327999998.0
2005-10-26 08:53:00,1.54475,1.54476,1.5446,1.54466,266999999.0
2005-10-26 08:54:00,1.5445,1.54473,1.5445,1.54461,201499999.0
2005-10-26 08:55:00,1.54472,1.54479,1.54468,1.54479,92600002.0
2005-10-26 08:56:00,1.54484,1.54496,1.54473,1.54488,223399997.0
2005-10-26 08:57:00,1.54493,1.54504,1.54484,1.54489,232600000.0
2005-10-26 08:58:00,1.54489,1.54505,1.54477,1.54485,204500001.0
2005-10-26 08:59:00,1.54482,1.54495,1.54482,1.54495,35200000.0
2005-10-26 09:00:00,1.54487,1.54495,1.54475,1.54488,154200001.0
2005-10-26 09:01:00,1.54478,1.54498,1.54478,1.54492,174600000.0
2005-10-26 09:02:00,1.54482,1.54503,1.54482,1.54503,248399999.0
2005-10-26 09:03:00,1.545,1.545,1.54486,1.54486,117300002.0
2005-10-26 09:04:00,1.54489,1.5451,1.54489,1.54506,206499998.0
2005-10-26 09:05:00,1.54507,1.54513,1.54495,1.54505,255500000.0
2005-10-26 09:06:00,1.54515,1.54515,1.54497,1.54497,145700001.0
2005-10-26 09:07:00,1.54511,1.54511,1.54484,1.54509,192000003.0
2005-10-26 09:08:00,1.5451,1.5451,1.5449,1.54492,223800003.0
2005-10-26 09:09:00,1.54495,1.54513,1.54489,1.54511,241899998.0
2005-10-26 09:10:00,1.54506,1.54516,1.5449,1.54496,305899997.0
2005-10-26 09:11:00,1.54487,1.54509,1.54486,1.54493,276000005.0
2005-10-26 09:12:00,1.54497,1.545,1.54479,1.54481,400400000.0
2005-10-26 09:13:00,1.54491,1.54527,1.54491,1.54527,150800002.0
2005-10-26 09:14:00,1.54528,1.54528,1.54503,1.54505,376400002.0
2005-10-26 09:15:00,1.54504,1.54522,1.54502,1.54518,241100001.0
2005-10-26 09:16:00,1.54527,1.54548,1.54527,1.54545,210300001.0
2005-10-26 09:17:00,1.54535,1.54537,1.54508,1.54523,276500000.0
2005-10-26 09:18:00,1.54545,1.54552,1.54524,1.54524,341300003.0
2005-10-26 09:19:00,1.54525,1.5453,1.54512,1.54518,54800000.0
2005-10-26 09:20:00,1.54521,1.54521,1.54492,1.54492,205999994.0
2005-10-26 09:21:00,1.54489,1.54508,1.5448,1.5448,83700001.0
2005-10-26 09:22:00,1.54497,1.54501,1.54482,1.54491,285900000.0
2005-10-26 09:23:00,1.54497,1.54497,1.54473,1.54483,282000004.0
2005-10-26 09:24:00,1.54475,1.54475,1.54452,1.54464,407200005.0
2005-10-26 09:25:00,1.54454,1.54473,1.54454,1.54473,138900001.0
2005-10-26 09:26:00,1.54458,1.5448,1.54452,1.54469,370600000.0
2005-10-26 09:27:00,1.54458,1.54478,1.54447,1.54478,320000001.0
2005-10-26 09:28:00,1.54472,1.54472,1.5444,1.5444,326999996.0
2005-10-26 09:29:00,1.54443,1.54467,1.54443,1.54467,175599998.0
2005-10-26 09:30:00,1.54472,1.54472,1.54464,1.54464,107799999.0
2005-10-26 09:31:00,1.54467,1.54472,1.54457,1.54467,445899995.0
2005-10-26 09:32:00,1.54451,1.54472,1.54451,1.54465,193300000.0
2005-10-26 09:33:00,1.54472,1.54482,1.54456,1.54472,282600006.0
2005-10-26 09:34:00,1.54468,1.54486,1.54454,1.54477,135500000.0
2005-10-26 09:35:00,1.54469,1.54479,1.54464,1.54472,296200002.0
2005-10-26 09:36:00,1.54455,1.54473,1.54455,1.54468,300900001.0
2005-10-26 09:37:00,1.54458,1.54471,1.54458,1.54471,40800000.0
2005-10-26 09:38:00,1.54452,1.54462,1.54425,1.54451,285599999.0
2005-10-26 09:39:00,1.54458,1.54462,1.54442,1.54457,170999999.0
2005-10-26 09:40:00,1.54456,1.54456,1.54444,1.54444,28400000.0
2005-10-26 09:41:00,1.54453,1.54459,1.5444,1.54442,250000001.0
2005-10-26 09:42:00,1.54463,1.5447,1.54454,1.54465,225099998.0
2005-10-26 09:43:00,1.54464,1.54482,1.54452,1.54482,242199999.0
2005-10-26 09:44:00,1.54462,1.54476,1.54449,1.54464,164200002.0
2005-10-26 09:45:00,1.54472,1.54492,1.54465,1.54483,175000002.0
2005-10-26 09:46:00,1.54473,1.5449,1.54462,1.54462,240900004.0
2005-10-26 09:47:00,1.54483,1.54496,1.54475,1.54485,196299999.0
2005-10-26 09:48:00,1.54498,1.54503,1.54478,1.54492,476200001.0
2005-10-26 09:49:00,1.54509,1.54532,1.54505,1.54515,296100002.0
2005-10-26 09:50:00,1.54541,1.54541,1.54509,1.54526,264700000.0
2005-10-26 09:51:00,1.54523,1.54533,1.54509,1.54525,421200002.0
2005-10-26 09:52:00,1.54511,1.54533,1.54503,1.54509,378200005.0
2005-10-26 09:53:00,1.54527,1.5455,1.54511,1.5454,223600003.0
2005-10-26 09:54:00,1.54545,1.54553,1.54526,1.54538,358499997.0
2005-10-26 09:55:00,1.54545,1.54558,1.54529,1.54546,221400003.0
2005-10-26 09:56:00,1.54549,1.54562,1.54539,1.54543,390100001.0
2005-10-26 09:57:00,1.54551,1.54551,1.54528,1.54528,345500002.0
2005-10-26 09:58:00,1.54536,1.5455,1.54536,1.5455,119800000.0
2005-10-26 09:59:00,1.54541,1.54541,1.54515,1.54516,224100000.0
2005-10-26 10:00:00,1.5451,1.54534,1.54505,1.54516,207000000.0
2005-10-26 10:01:00,1.54532,1.54553,1.54521,1.54553,303900001.0
2005-10-26 10:02:00,1.54534,1.54559,1.54531,1.5455,362000003.0
2005-10-26 10:03:00,1.54554,1.54569,1.54547,1.54557,282999999.0
2005-10-26 10:04:00,1.54563,1.54579,1.5455,1.54567,345899999.0
2005-10-26 10:05:00,1.54545,1.54595,1.54545,1.54595,373899998.0
2005-10-26 10:06:00,1.54576,1.54602,1.54572,1.54602,160500004.0
2005-10-26 10:07:00,1.54597,1.54605,1.54581,1.546,330300006.0
2005-10-26 10:08:00,1.54581,1.54625,1.54581,1.54625,292399999.0
2005-10-26 10:09:00,1.54601,1.54628,1.54601,1.54628,213499999.0
2005-10-26 10:10:00,1.54631,1.54636,1.54613,1.54619,303299999.0
2005-10-26 10:11:00,1.54615,1.5463,1.54604,1.54609,261399997.0
2005-10-26 10:12:00,1.54597,1.54616,1.5459,1.54604,377300005.0
2005-10-26 10:13:00,1.54608,1.54615,1.54602,1.5461,80599997.0
2005-10-26 10:14:00,1.54613,1.54613,1.54587,1.54604,311199998.0
2005-10-26 10:15:00,1.54609,1.54622,1.54601,1.54619,433400000.0
2005-10-26 10:16:00,1.54617,1.54622,1.54603,1.54609,451199996.0
2005-10-26 10:17:00,1.54615,1.5463,1.54612,1.54625,348999999.0
2005-10-26 10:18:00,1.54617,1.54633,1.54611,1.54614,233900000.0
2005-10-26 10:19:00,1.54629,1.54641,1.54618,1.54632,233199997.0
2005-10-26 10:20:00,1.54642,1.54661,1.54631,1.54658,227500001.0
2005-10-26 10:21:00,1.54637,1.54657,1.54634,1.54647,246300002.0
2005-10-26 10:22:00,1.5464,1.54655,1.54633,1.54641,284900002.0
2005-10-26 10:23:00,1.54657,1.54663,1.54639,1.54656,249200002.0
2005-10-26 10:24:00,1.54652,1.54662,1.54631,1.54648,256300001.0
2005-10-26 10:25:00,1.54631,1.5464,1.54601,1.54619,450699998.0
2005-10-26 10:26:00,1.54627,1.54645,1.54624,1.54625,240100000.0
2005-10-26 10:27:00,1.54628,1.54632,1.54613,1.54621,256200004.0
2005-10-26 10:28:00,1.54626,1.54633,1.54616,1.54626,300899999.0
2005-10-26 10:29:00,1.54633,1.54642,1.54623,1.54637,351100001.0
2005-10-26 10:30:00,1.54611,1.54629,1.54602,1.54625,256400001.0
2005-10-26 10:31:00,1.54621,1.54631,1.54612,1.54627,264699997.0
2005-10-26 10:32:00,1.54617,1.54633,1.54609,1.54624,149800000.0
2005-10-26 10:33:00,1.54625,1.54633,1.54606,1.54626,228500000.0
2005-10-26 10:34:00,1.54618,1.54633,1.54612,1.54624,163700002.0
2005-10-26 10:35:00,1.54614,1.54632,1.54603,1.54616,269199998.0
2005-10-26 10:36:00,1.5462,1.54632,1.54611,1.54626,218800000.0
2005-10-26 10:37:00,1.54637,1.5464,1.54614,1.54614,228699999.0
2005-10-26 10:38:00,1.54622,1.54631,1.5461,1.54612,326599999.0
2005-10-26 10:39:00,1.5462,1.54632,1.54612,1.54625,269599999.0
2005-10-26 10:40:00,1.54629,1.54661,1.54617,1.54652,298800001.0
2005-10-26 10:41:00,1.54658,1.54658,1.54632,1.54632,443600002.0
2005-10-26 10:42:00,1.5464,1.54654,1.54629,1.54643,407599999.0
2005-10-26 10:43:00,1.54646,1.5466,1.54613,1.54655,300800001.0
2005-10-26 10:44:00,1.5466,1.5467,1.54654,1.54654,334800002.0
2005-10-26 10:45:00,1.54644,1.54669,1.54644,1.54665,367500002.0
2005-10-26 10:46:00,1.54653,1.54665,1.54633,1.54646,257800002.0
2005-10-26 10:47:00,1.54655,1.54663,1.54639,1.54654,404200001.0
2005-10-26 10:48:00,1.54657,1.54671,1.54657,1.54671,116700000.0
2005-10-26 10:49:00,1.54656,1.54673,1.54653,1.5467,382299999.0
2005-10-26 10:50:00,1.54659,1.54665,1.54649,1.54653,317200002.0
2005-10-26 10:51:00,1.54645,1.54673,1.54645,1.54673,488000001.0
2005-10-26 10:52:00,1.54668,1.54671,1.5465,1.54651,168800002.0
2005-10-26 10:53:00,1.54666,1.54668,1.54653,1.54661,156900003.0
2005-10-26 10:54:00,1.54662,1.54672,1.54652,1.54652,255500000.0
2005-10-26 10:55:00,1.54639,1.54666,1.54639,1.54653,308600000.0
2005-10-26 10:56:00,1.5465,1.5465,1.5462,1.54626,243599996.0
2005-10-26 10:57:00,1.5463,1.54638,1.54614,1.54633,324100005.0
2005-10-26 10:58:00,1.54638,1.54642,1.54625,1.54625,274100005.0
2005-10-26 10:59:00,1.54642,1.54652,1.54632,1.54632,203900000.0
2005-10-26 11:00:00,1.54652,1.54662,1.54641,1.54654,262400005.0
2005-10-26 11:01:00,1.54655,1.54663,1.5464,1.54657,323100002.0
2005-10-26 11:02:00,1.54657,1.54658,1.54644,1.54648,194400002.0
2005-10-26 11:03:00,1.54645,1.54657,1.54641,1.54655,283499998.0
2005-10-26 11:04:00,1.54629,1.54651,1.54618,1.54636,151000000.0
2005-10-26 11:05:00,1.54656,1.54664,1.54644,1.54657,336300000.0
2005-10-26 11:06:00,1.5466,1.54665,1.5466,1.54665,45600000.0
2005-10-26 11:07:00,1.54663,1.54671,1.5466,1.54668,288999997.0
2005-10-26 11:08:00,1.5467,1.5467,1.5466,1.5466,74300000.0
2005-10-26 11:09:00,1.54675,1.54689,1.54667,1.54682,232300004.0
2005-10-26 11:10:00,1.54672,1.54685,1.54658,1.54669,262899998.0
2005-10-26 11:11:00,1.54674,1.5468,1.54658,1.54668,228100001.0
2005-10-26 11:12:00,1.54662,1.54665,1.54644,1.54649,381500002.0
2005-10-26 11:13:00,1.54656,1.54662,1.54635,1.54653,303400004.0
2005-10-26 11:14:00,1.54652,1.54668,1.54647,1.54665,299500005.0
2005-10-26 11:15:00,1.54651,1.54672,1.54646,1.54672,303600003.0
2005-10-26 11:16:00,1.54658,1.54665,1.54646,1.54655,219599999.0
2005-10-26 11:17:00,1.54641,1.54645,1.54626,1.54626,244099995.0
2005-10-26 11:18:00,1.54627,1.54647,1.54627,1.54638,299499996.0
2005-10-26 11:19:00,1.54622,1.54623,1.54601,1.54607,206200002.0
2005-10-26 11:20:00,1.54611,1.54612,1.54596,1.54598,522900003.0
2005-10-26 11:21:00,1.54618,1.5463,1.54605,1.54613,468500002.0
2005-10-26 11:22:00,1.54609,1.54624,1.54597,1.54598,129399998.0
2005-10-26 11:23:00,1.54602,1.54625,1.54596,1.5461,283799996.0
2005-10-26 11:24:00,1.54589,1.54614,1.54589,1.5461,299500006.0
2005-10-26 11:25:00,1.54608,1.54626,1.54584,1.54617,277500001.0
2005-10-26 11:26:00,1.54617,1.54623,1.54607,1.54616,125499999.0
2005-10-26 11:27:00,1.54618,1.54625,1.54608,1.54618,217300000.0
2005-10-26 11:28:00,1.54606,1.54625,1.54606,1.5462,156600002.0
2005-10-26 11:29:00,1.5462,1.54625,1.54606,1.54606,306400001.0
2005-10-26 11:30:00,1.54608,1.54625,1.54603,1.54617,270200003.0
2005-10-26 11:31:00,1.54622,1.54632,1.54612,1.54613,400700002.0
2005-10-26 11:32:00,1.5462,1.5464,1.54619,1.54635,419799999.0
2005-10-26 11:33:00,1.54626,1.54633,1.54613,1.54627,384099998.0
2005-10-26 11:34:00,1.5462,1.54629,1.54608,1.54617,390699995.0
2005-10-26 11:35:00,1.54619,1.54634,1.54609,1.5463,176000000.0
2005-10-26 11:36:00,1.54624,1.54632,1.54607,1.5462,338699998.0
2005-10-26 11:37:00,1.54604,1.5462,1.54604,1.54618,372200004.0
2005-10-26 11:38:00,1.54615,1.54623,1.54604,1.54623,298000002.0
2005-10-26 11:39:00,1.54618,1.54641,1.54616,1.54624,189099999.0
2005-10-26 11:40:00,1.54619,1.54635,1.54607,1.54626,286700001.0
2005-10-26 11:41:00,1.54632,1.54646,1.54622,1.54634,313400004.0
2005-10-26 11:42:00,1.5461,1.54635,1.5461,1.54635,96300000.0
2005-10-26 11:43:00,1.54615,1.54635,1.54613,1.5463,430500007.0
2005-10-26 11:44:00,1.54633,1.54641,1.54617,1.54629,244600004.0
2005-10-26 11:45:00,1.54632,1.54638,1.54616,1.54626,282800000.0
2005-10-26 11:46:00,1.5464,1.5465,1.54629,1.5464,143299997.0
2005-10-26 11:47:00,1.54613,1.54632,1.54602,1.54622,185700002.0
2005-10-26 11:48:00,1.54615,1.54628,1.54602,1.54618,148299999.0
2005-10-26 11:49:00,1.54605,1.54634,1.54605,1.54606,537800003.0
2005-10-26 11:50:00,1.54612,1.54625,1.54611,1.54622,502399999.0
2005-10-26 11:51:00,1.54612,1.54628,1.54604,1.5462,323300001.0
2005-10-26 11:52:00,1.54615,1.54622,1.54602,1.54613,378900001.0
2005-10-26 11:53:00,1.54609,1.54613,1.54592,1.54605,329300002.0
2005-10-26 11:54:00,1.54618,1.54623,1.54596,1.54596,234099999.0
2005-10-26 11:55:00,1.5459,1.54626,1.5459,1.54625,466100001.0
2005-10-26 11:56:00,1.54606,1.54634,1.546,1.54634,274000004.0
2005-10-26 11:57:00,1.5462,1.54631,1.54612,1.54627,387999997.0
2005-10-26 11:58:00,1.54631,1.54666,1.5463,1.54666,226200001.0
2005-10-26 11:59:00,1.54664,1.54689,1.54664,1.54675,331400006.0
2005-10-26 12:00:00,1.54677,1.54685,1.54657,1.54657,244100001.0
2005-10-26 12:01:00,1.54649,1.54677,1.54649,1.54668,401900008.0
2005-10-26 12:02:00,1.54656,1.54672,1.54644,1.54672,548500001.0
2005-10-26 12:03:00,1.54675,1.54678,1.54652,1.54671,211899999.0
2005-10-26 12:04:00,1.54675,1.54689,1.54673,1.54689,101500000.0
2005-10-26 12:05:00,1.54687,1.547,1.54678,1.54689,231599996.0
2005-10-26 12:06:00,1.54697,1.54697,1.54665,1.54675,201900001.0
2005-10-26 12:07:00,1.54666,1.54678,1.54652,1.54664,254100002.0
2005-10-26 12:08:00,1.54675,1.54675,1.54655,1.54656,220800003.0
2005-10-26 12:09:00,1.54677,1.54685,1.5467,1.54674,50400000.0
2005-10-26 12:10:00,1.54681,1.5469,1.54658,1.54677,136599999.0
2005-10-26 12:11:00,1.54686,1.54686,1.54652,1.54665,392899997.0
2005-10-26 12:12:00,1.5468,1.5468,1.54665,1.54665,336800004.0
2005-10-26 12:13:00,1.54681,1.5469,1.54669,1.54676,240500004.0
2005-10-26 12:14:00,1.54679,1.54689,1.54669,1.54682,263199999.0
2005-10-26 12:15:00,1.54688,1.54695,1.54682,1.54689,427900006.0
2005-10-26 12:16:00,1.54677,1.54688,1.54664,1.5467,344000006.0
2005-10-26 12:17:00,1.5469,1.54699,1.54679,1.54689,286000002.0
2005-10-26 12:18:00,1.54685,1.54685,1.54664,1.54664,419399995.0
2005-10-26 12:19:00,1.5468,1.54685,1.54672,1.54678,112099998.0
2005-10-26 12:20:00,1.54675,1.54678,1.54667,1.54678,218699997.0
2005-10-26 12:21:00,1.54678,1.54682,1.54661,1.54682,222200001.0
2005-10-26 12:22:00,1.54682,1.54689,1.54671,1.5468,358400000.0
2005-10-26 12:23:00,1.54669,1.5468,1.54651,1.54669,250300007.0
2005-10-26 12:24:00,1.54678,1.54683,1.54667,1.54677,203500002.0
2005-10-26 12:25:00,1.54679,1.54688,1.54659,1.54663,452300000.0
2005-10-26 12:26:00,1.54677,1.54685,1.54666,1.54666,334999997.0
2005-10-26 12:27:00,1.54671,1.54686,1.54664,1.54682,306099999.0
2005-10-26 12:28:00,1.54673,1.54692,1.54658,1.54681,209600001.0
2005-10-26 12:29:00,1.54675,1.54687,1.54661,1.54676,231500003.0
2005-10-26 12:30:00,1.5468,1.547,1.54672,1.5469,378999996.0
2005-10-26 12:31:00,1.54687,1.54696,1.54672,1.54696,162100001.0
2005-10-26 12:32:00,1.54692,1.54692,1.54655,1.54663,395599995.0
2005-10-26 12:33:00,1.54674,1.54691,1.54667,1.54674,230400001.0
2005-10-26 12:34:00,1.54688,1.54691,1.54673,1.54684,273200000.0
2005-10-26 12:35:00,1.54678,1.54685,1.54672,1.5468,131600000.0
2005-10-26 12:36:00,1.54676,1.54685,1.54668,1.54682,99700000.0
2005-10-26 12:37:00,1.54689,1.5469,1.54677,1.54687,403900001.0
2005-10-26 12:38:00,1.5468,1.54693,1.54672,1.54674,264300000.0
2005-10-26 12:39:00,1.54687,1.54689,1.5467,1.5468,302800003.0
2005-10-26 12:40:00,1.54671,1.54685,1.54658,1.54678,218900003.0
2005-10-26 12:41:00,1.54678,1.54682,1.54653,1.54653,150100001.0
2005-10-26 12:42:00,1.54659,1.54673,1.54657,1.54673,257400002.0
2005-10-26 12:43:00,1.5467,1.5467,1.54647,1.54658,331299999.0
2005-10-26 12:44:00,1.5466,1.54675,1.54646,1.54664,37999999.0
2005-10-26 12:45:00,1.5466,1.54675,1.54657,1.5467,426400001.0
2005-10-26 12:46:00,1.54672,1.54675,1.54654,1.54664,364300000.0
2005-10-26 12:47:00,1.54654,1.54675,1.54653,1.54675,318500004.0
2005-10-26 12:48:00,1.5465,1.54682,1.5465,1.54682,149100003.0
2005-10-26 12:49:00,1.54676,1.54679,1.54665,1.54665,95599999.0
2005-10-26 12:50:00,1.54657,1.54672,1.54649,1.54664,146399999.0
2005-10-26 12:51:00,1.54677,1.54686,1.54671,1.54676,291899999.0
2005-10-26 12:52:00,1.54657,1.54684,1.54632,1.54656,561400001.0
2005-10-26 12:53:00,1.54673,1.54692,1.54651,1.54682,308399999.0
2005-10-26 12:54:00,1.54688,1.54691,1.54674,1.5468,380400004.0
2005-10-26 12:55:00,1.54695,1.54695,1.54681,1.54681,64700000.0
2005-10-26 12:56:00,1.54682,1.54698,1.5467,1.54689,236300001.0
2005-10-26 12:57:00,1.54669,1.54692,1.54669,1.54692,250100001.0
2005-10-26 12:58:00,1.5469,1.54696,1.54668,1.54671,222800001.0
2005-10-26 12:59:00,1.54662,1.5469,1.54662,1.54688,242700002.0
2005-10-26 13:00:00,1.54689,1.54701,1.54678,1.54685,374199999.0
2005-10-26 13:01:00,1.54693,1.54702,1.54685,1.54688,210300001.0
2005-10-26 13:02:00,1.54677,1.54699,1.54675,1.54687,340000001.0
2005-10-26 13:03:00,1.54698,1.54711,1.54686,1.54704,622000005.0
2005-10-26 13:04:00,1.54699,1.54715,1.54687,1.54701,137100001.0
2005-10-26 13:05:00,1.54718,1.5472,1.54703,1.5471,232300006.0
2005-10-26 13:06:00,1.54713,1.54719,1.54698,1.54703,213799997.0
2005-10-26 13:07:00,1.54704,1.54721,1.54692,1.54707,415200006.0
2005-10-26 13:08:00,1.54715,1.54715,1.54696,1.54696,95199999.0
2005-10-26 13:09:00,1.54715,1.54715,1.54702,1.54702,40799999.0
2005-10-26 13:10:00,1.54692,1.54714,1.54692,1.54709,339500003.0
2005-10-26 13:11:00,1.54708,1.54718,1.54699,1.54711,252199999.0
2005-10-26 13:12:00,1.54686,1.54705,1.54675,1.547,337499994.0
2005-10-26 13:13:00,1.54686,1.547,1.54683,1.5469,319599998.0
2005-10-26 13:14:00,1.54697,1.54714,1.54694,1.54711,91599999.0
2005-10-26 13:15:00,1.54693,1.54713,1.54692,1.54692,317800003.0
2005-10-26 13:16:00,1.54688,1.54705,1.54686,1.54698,299799998.0
2005-10-26 13:17:00,1.54686,1.54703,1.54678,1.54703,236700003.0
2005-10-26 13:18:00,1.54679,1.547,1.5467,1.54685,483300000.0
2005-10-26 13:19:00,1.5469,1.5469,1.54658,1.54668,107300001.0
2005-10-26 13:20:00,1.54688,1.547,1.54686,1.54687,242000002.0
2005-10-26 13:21:00,1.54702,1.54702,1.54682,1.54682,148800000.0
2005-10-26 13:22:00,1.54695,1.54695,1.54678,1.5469,349999998.0
2005-10-26 13:23:00,1.54695,1.54695,1.54666,1.54666,200500001.0
2005-10-26 13:24:00,1.54687,1.54698,1.54673,1.54686,224800001.0
2005-10-26 13:25:00,1.54697,1.54699,1.54664,1.5468,374900002.0
2005-10-26 13:26:00,1.54678,1.54681,1.54651,1.54651,266800001.0
2005-10-26 13:27:00,1.54676,1.54688,1.54665,1.54668,124600002.0
2005-10-26 13:28:00,1.54677,1.54689,1.54664,1.54677,252699999.0
2005-10-26 13:29:00,1.54654,1.54688,1.54654,1.54688,360500001.0
2005-10-26 13:30:00,1.5469,1.54694,1.54676,1.54687,367000000.0
2005-10-26 13:31:00,1.54696,1.54703,1.54685,1.54686,232800002.0
2005-10-26 13:32:00,1.54687,1.54693,1.54674,1.54678,342500002.0
2005-10-26 13:33:00,1.54687,1.54695,1.54676,1.54687,312900005.0
2005-10-26 13:34:00,1.54684,1.54693,1.54665,1.54681,315199999.0
2005-10-26 13:35:00,1.5467,1.54685,1.54666,1.54677,330600001.0
2005-10-26 13:36:00,1.54671,1.54695,1.54671,1.54679,229800002.0
2005-10-26 13:37:00,1.54667,1.54685,1.54662,1.54677,242299999.0
2005-10-26 13:38:00,1.54674,1.54685,1.54673,1.54685,250100001.0
2005-10-26 13:39:00,1.54681,1.54688,1.54667,1.5468,276900001.0
2005-10-26 13:40:00,1.5468,1.54697,1.54677,1.54696,293399999.0
2005-10-26 13:41:00,1.54693,1.54693,1.54669,1.54669,119999999.0
2005-10-26 13:42:00,1.547,1.54705,1.54686,1.54698,128600000.0
2005-10-26 13:43:00,1.54699,1.54707,1.54687,1.547,116700000.0
2005-10-26 13:44:00,1.54699,1.54713,1.54689,1.54711,349800001.0
2005-10-26 13:45:00,1.54703,1.54704,1.5469,1.54694,92699998.0
2005-10-26 13:46:00,1.54718,1.5472,1.54706,1.54708,265000003.0
2005-10-26 13:47:00,1.54711,1.54723,1.54689,1.54689,362999997.0
2005-10-26 13:48:00,1.547,1.5471,1.54679,1.54707,292200003.0
2005-10-26 13:49:00,1.54714,1.54721,1.54692,1.54692,322599996.0
2005-10-26 13:50:00,1.54703,1.54722,1.54689,1.54708,320100004.0
2005-10-26 13:51:00,1.54701,1.54722,1.54697,1.54719,371900004.0
2005-10-26 13:52:00,1.54705,1.54716,1.54705,1.54714,32800000.0
2005-10-26 13:53:00,1.54713,1.54713,1.54684,1.54684,157700001.0
2005-10-26 13:54:00,1.54697,1.54705,1.5468,1.54705,403299998.0
2005-10-26 13:55:00,1.54703,1.54703,1.54678,1.54687,421399999.0
2005-10-26 13:56:00,1.54701,1.54708,1.54689,1.54698,332500005.0
2005-10-26 13:57:00,1.54701,1.54709,1.5469,1.54695,176800000.0
2005-10-26 13:58:00,1.54712,1.54717,1.54698,1.54706,257800002.0
2005-10-26 13:59:00,1.54703,1.54714,1.54687,1.54706,235700002.0
2005-10-26 14:00:00,1.54713,1.54719,1.54707,1.54716,143699999.0
2005-10-26 14:01:00,1.54701,1.54723,1.54698,1.54712,391600006.0
2005-10-26 14:02:00,1.54725,1.54727,1.54713,1.5472,403800003.0
2005-10-26 14:03:00,1.547,1.54725,1.54674,1.5471,282300004.0
2005-10-26 14:04:00,1.5473,1.5473,1.54707,1.54712,173999998.0
2005-10-26 14:05:00,1.54715,1.54721,1.54715,1.54719,106999998.0
2005-10-26 14:06:00,1.54713,1.54721,1.54701,1.54716,444499997.0
2005-10-26 14:07:00,1.54717,1.54717,1.54693,1.54693,147899999.0
2005-10-26 14:08:00,1.54696,1.54707,1.54679,1.54692,307099997.0
2005-10-26 14:09:00,1.54697,1.5471,1.54678,1.54678,207699996.0
2005-10-26 14:10:00,1.54681,1.54697,1.54679,1.5469,369199997.0
2005-10-26 14:11:00,1.54683,1.54683,1.54658,1.54665,293299997.0
2005-10-26 14:12:00,1.54676,1.54688,1.54663,1.54664,308800003.0
2005-10-26 14:13:00,1.54683,1.547,1.54673,1.54692,338699996.0
2005-10-26 14:14:00,1.54692,1.54707,1.54684,1.54686,247599998.0
2005-10-26 14:15:00,1.54707,1.5472,1.54696,1.54711,342999998.0
2005-10-26 14:16:00,1.54682,1.547,1.54677,1.54677,139900000.0
2005-10-26 14:17:00,1.54672,1.54678,1.54653,1.54653,195700000.0
2005-10-26 14:18:00,1.54647,1.54665,1.54643,1.54664,286200004.0
2005-10-26 14:19:00,1.54663,1.54678,1.54654,1.54678,423300003.0
2005-10-26 14:20:00,1.5468,1.5469,1.54664,1.54681,487400007.0
2005-10-26 14:21:00,1.54687,1.54692,1.54669,1.54669,328300002.0
2005-10-26 14:22:00,1.54668,1.5468,1.54657,1.54663,393400003.0
2005-10-26 14:23:00,1.54668,1.54677,1.54652,1.54652,271300000.0
2005-10-26 14:24:00,1.54656,1.54676,1.54654,1.54654,156600001.0
2005-10-26 14:25:00,1.54664,1.54671,1.54649,1.54652,217500000.0
2005-10-26 14:26:00,1.54648,1.5467,1.54638,1.54661,256500001.0
2005-10-26 14:27:00,1.54651,1.5467,1.54636,1.54667,328900004.0
2005-10-26 14:28:00,1.54639,1.54665,1.54639,1.54658,398600003.0
2005-10-26 14:29:00,1.54661,1.54672,1.54644,1.54663,465800002.0
2005-10-26 14:30:00,1.5467,1.54679,1.54652,1.54667,307100002.0
2005-10-26 14:31:00,1.54674,1.54684,1.54663,1.5468,82900000.0
2005-10-26 14:32:00,1.54684,1.54692,1.54662,1.54689,344600000.0
2005-10-26 14:33:00,1.54688,1.54691,1.5467,1.54675,215300004.0
2005-10-26 14:34:00,1.5466,1.54685,1.5466,1.54679,245900003.0
2005-10-26 14:35:00,1.54666,1.54683,1.5465,1.5467,396400008.0
2005-10-26 14:36:00,1.54661,1.54681,1.54661,1.54669,228600001.0
2005-10-26 14:37:00,1.54675,1.54683,1.54661,1.54661,399199999.0
2005-10-26 14:38:00,1.54669,1.54683,1.54659,1.54673,204099999.0
2005-10-26 14:39:00,1.54682,1.54689,1.54672,1.54672,310600002.0
2005-10-26 14:40:00,1.54687,1.54692,1.54673,1.54683,54999998.0
2005-10-26 14:41:00,1.54679,1.54693,1.54662,1.54693,240599999.0
2005-10-26 14:42:00,1.54694,1.54694,1.54661,1.54684,418299999.0
2005-10-26 14:43:00,1.54682,1.54697,1.54672,1.54697,448700004.0
2005-10-26 14:44:00,1.54684,1.54699,1.5468,1.54695,243200001.0
2005-10-26 14:45:00,1.54701,1.54701,1.54687,1.54687,30700000.0
2005-10-26 14:46:00,1.5469,1.54703,1.54684,1.54684,210099999.0
2005-10-26 14:47:00,1.5468,1.54701,1.54677,1.54684,389700001.0
2005-10-26 14:48:00,1.54675,1.54692,1.54664,1.54679,191000002.0
2005-10-26 14:49:00,1.5467,1.54689,1.54665,1.54685,312399999.0
2005-10-26 14:50:00,1.54694,1.54694,1.54671,1.54685,437299999.0
2005-10-26 14:51:00,1.54674,1.54689,1.54652,1.54682,307100002.0
2005-10-26 14:52:00,1.5469,1.54717,1.5469,1.54717,334100001.0
2005-10-26 14:53:00,1.54718,1.5473,1.54704,1.54711,380199994.0
2005-10-26 14:54:00,1.54723,1.54725,1.54708,1.5472,312800001.0
2005-10-26 14:55:00,1.54707,1.54729,1.54707,1.54724,321600005.0
2005-10-26 14:56:00,1.54716,1.54731,1.54706,1.5472,503099994.0
2005-10-26 14:57:00,1.54707,1.54733,1.54707,1.54728,359500000.0
2005-10-26 14:58:00,1.54723,1.54744,1.54721,1.54732,354900001.0
2005-10-26 14:59:00,1.54721,1.54733,1.54713,1.54724,294399999.0
2005-10-26 15:00:00,1.54725,1.54727,1.54713,1.54723,260200000.0
2005-10-26 15:01:00,1.54715,1.54724,1.54693,1.54704,511700003.0
2005-10-26 15:02:00,1.54707,1.54713,1.54694,1.54702,263700001.0
2005-10-26 15:03:00,1.54695,1.54718,1.54695,1.54708,406600000.0
2005-10-26 15:04:00,1.54708,1.54708,1.54686,1.54692,248999997.0
2005-10-26 15:05:00,1.54693,1.54693,1.54655,1.54677,170099998.0
2005-10-26 15:06:00,1.54679,1.54692,1.54679,1.54686,90300001.0
2005-10-26 15:07:00,1.54676,1.54703,1.54676,1.54697,193700000.0
2005-10-26 15:08:00,1.54702,1.54711,1.54682,1.54707,440799995.0
2005-10-26 15:09:00,1.54698,1.54722,1.54691,1.54698,328700002.0
2005-10-26 15:10:00,1.54693,1.54713,1.54687,1.54708,253700000.0
2005-10-26 15:11:00,1.54689,1.54712,1.54689,1.54712,248400000.0
2005-10-26 15:12:00,1.54713,1.54713,1.54694,1.54702,118799999.0
2005-10-26 15:13:00,1.54711,1.54711,1.54697,1.54697,101400002.0
2005-10-26 15:14:00,1.54695,1.54716,1.54692,1.54716,194100000.0
2005-10-26 15:15:00,1.54703,1.54719,1.54692,1.54705,371400003.0
2005-10-26 15:16:00,1.54705,1.54721,1.54697,1.54704,397400006.0
2005-10-26 15:17:00,1.54715,1.54715,1.54701,1.54708,322299997.0
2005-10-26 15:18:00,1.54706,1.54713,1.54682,1.54707,285499998.0
2005-10-26 15:19:00,1.54703,1.54706,1.54683,1.54693,246999994.0
2005-10-26 15:20:00,1.547,1.54711,1.54694,1.54703,295599993.0
2005-10-26 15:21:00,1.54705,1.54715,1.54692,1.54705,297999996.0
2005-10-26 15:22:00,1.54698,1.5471,1.54692,1.54705,99100003.0
2005-10-26 15:23:00,1.54695,1.5472,1.54686,1.54702,141899999.0
2005-10-26 15:24:00,1.54703,1.54721,1.54703,1.54713,248400001.0
2005-10-26 15:25:00,1.54712,1.54712,1.54684,1.54684,240700000.0
2005-10-26 15:26:00,1.547,1.547,1.5469,1.5469,40000001.0
2005-10-26 15:27:00,1.54702,1.54702,1.54683,1.54688,400800000.0
2005-10-26 15:28:00,1.54682,1.54698,1.54682,1.54698,154200002.0
2005-10-26 15:29:00,1.54703,1.54712,1.54687,1.54699,214300001.0
2005-10-26 15:30:00,1.5468,1.54709,1.54676,1.54709,250199997.0
2005-10-26 15:31:00,1.54705,1.54715,1.54693,1.54707,95199997.0
2005-10-26 15:32:00,1.5469,1.54705,1.5469,1.54705,50299999.0
2005-10-26 15:33:00,1.54713,1.54715,1.54689,1.54707,274900002.0
2005-10-26 15:34:00,1.54713,1.54713,1.54684,1.54684,259100000.0
2005-10-26 15:35:00,1.54711,1.54721,1.54694,1.54702,425699997.0
2005-10-26 15:36:00,1.54678,1.54698,1.54678,1.5469,238899998.0
2005-10-26 15:37:00,1.54688,1.54708,1.54683,1.54696,234699998.0
2005-10-26 15:38:00,1.547,1.54708,1.54686,1.54686,263300005.0
2005-10-26 15:39:00,1.54709,1.54718,1.54692,1.54715,331200003.0
2005-10-26 15:40:00,1.54699,1.54721,1.54696,1.54707,324200000.0
2005-10-26 15:41:00,1.54696,1.54726,1.54696,1.54712,300200002.0
2005-10-26 15:42:00,1.54722,1.54729,1.54706,1.54719,96500000.0
2005-10-26 15:43:00,1.54725,1.54743,1.54719,1.54733,148700002.0
2005-10-26 15:44:00,1.54728,1.54733,1.54717,1.54733,239400000.0
2005-10-26 15:45:00,1.54726,1.54747,1.54722,1.54736,218400000.0
2005-10-26 15:46:00,1.54731,1.54747,1.54717,1.5473,316999998.0
2005-10-26 15:47:00,1.54743,1.54753,1.54737,1.5475,314400002.0
2005-10-26 15:48:00,1.54749,1.54749,1.54719,1.54729,304299998.0
2005-10-26 15:49:00,1.5474,1.54751,1.54725,1.54743,252099999.0
2005-10-26 15:50:00,1.54748,1.54748,1.54726,1.54732,247500002.0
2005-10-26 15:51:00,1.54734,1.5475,1.54722,1.54736,320900004.0
2005-10-26 15:52:00,1.54743,1.54748,1.54726,1.54734,208900003.0
2005-10-26 15:53:00,1.54725,1.54735,1.54712,1.54725,159099998.0
2005-10-26 15:54:00,1.5473,1.5473,1.5471,1.5472,239100002.0
2005-10-26 15:55:00,1.54725,1.54746,1.54716,1.54716,299400001.0
2005-10-26 15:56:00,1.54717,1.54735,1.54713,1.54735,496700006.0
2005-10-26 15:57:00,1.54714,1.54732,1.54714,1.54723,182199998.0
2005-10-26 15:58:00,1.54719,1.54729,1.54698,1.54727,261299996.0
2005-10-26 15:59:00,1.54733,1.54743,1.54729,1.5473,117999999.0
2005-10-26 16:00:00,1.5475,1.54767,1.54744,1.54761,440299998.0
2005-10-26 16:01:00,1.54753,1.54766,1.54736,1.54753,309700000.0
2005-10-26 16:02:00,1.54757,1.54762,1.54736,1.54752,351900002.0
2005-10-26 16:03:00,1.54749,1.54759,1.54727,1.54753,439800002.0
2005-10-26 16:04:00,1.54737,1.54749,1.54736,1.54749,89300000.0
2005-10-26 16:05:00,1.54746,1.54746,1.54719,1.54726,314700002.0
2005-10-26 16:06:00,1.54722,1.54749,1.54722,1.54745,301999999.0
2005-10-26 16:07:00,1.54739,1.5476,1.54738,1.54753,353300005.0
2005-10-26 16:08:00,1.54751,1.54762,1.54742,1.54749,232900003.0
2005-10-26 16:09:00,1.54751,1.54751,1.54737,1.54737,81400002.0
2005-10-26 16:10:00,1.54744,1.54754,1.54728,1.54754,197600000.0
2005-10-26 16:11:00,1.5476,1.5476,1.54738,1.54739,235199999.0
2005-10-26 16:12:00,1.54763,1.54771,1.54753,1.54753,247200002.0
2005-10-26 16:13:00,1.54749,1.54774,1.54734,1.54757,288400000.0
2005-10-26 16:14:00,1.54754,1.54782,1.54738,1.54782,328599998.0
2005-10-26 16:15:00,1.54757,1.5478,1.54738,1.54756,262400001.0
2005-10-26 16:16:00,1.54763,1.54778,1.5476,1.54772,468000009.0
2005-10-26 16:17:00,1.54768,1.54771,1.54751,1.54762,181700000.0
2005-10-26 16:18:00,1.54771,1.54778,1.54758,1.5477,246699999.0
2005-10-26 16:19:00,1.54755,1.54772,1.54749,1.54754,384899997.0
2005-10-26 16:20:00,1.54757,1.54765,1.54737,1.54763,264699998.0
2005-10-26 16:21:00,1.54752,1.5477,1.54744,1.54744,205400000.0
2005-10-26 16:22:00,1.5475,1.54757,1.5474,1.54745,65000000.0
2005-10-26 16:23:00,1.54758,1.5476,1.54743,1.54748,329000000.0
2005-10-26 16:24:00,1.54755,1.54769,1.54742,1.54752,378099999.0
2005-10-26 16:25:00,1.54758,1.54774,1.54755,1.54768,380999999.0
2005-10-26 16:26:00,1.54762,1.5477,1.54729,1.5476,324100000.0
2005-10-26 16:27:00,1.54756,1.54772,1.54745,1.5475,244100002.0
2005-10-26 16:28:00,1.54742,1.54765,1.54742,1.5476,361600004.0
2005-10-26 16:29:00,1.54768,1.54769,1.54755,1.54764,214900002.0
2005-10-26 16:30:00,1.54734,1.54767,1.54734,1.54765,209300002.0
2005-10-26 16:31:00,1.5475,1.54765,1.54736,1.54763,409800003.0
2005-10-26 16:32:00,1.54757,1.54771,1.54748,1.54752,416600002.0
2005-10-26 16:33:00,1.54761,1.54778,1.54754,1.5476,268300000.0
2005-10-26 16:34:00,1.54752,1.54769,1.54752,1.54769,85400000.0
2005-10-26 16:35:00,1.5476,1.5476,1.5475,1.5475,92100002.0
2005-10-26 16:36:00,1.54761,1.54771,1.54748,1.54748,370999998.0
2005-10-26 16:37:00,1.54763,1.54776,1.54755,1.54755,268099999.0
2005-10-26 16:38:00,1.54772,1.54777,1.54753,1.54766,591900004.0
2005-10-26 16:39:00,1.54762,1.54775,1.54762,1.54775,106199998.0
2005-10-26 16:40:00,1.54765,1.54783,1.54765,1.54783,110999997.0
2005-10-26 16:41:00,1.54774,1.54791,1.54768,1.54789,314800006.0
2005-10-26 16:42:00,1.54765,1.548,1.54765,1.54795,503999997.0
2005-10-26 16:43:00,1.54779,1.54803,1.54753,1.548,301400001.0
2005-10-26 16:44:00,1.5479,1.54802,1.54772,1.54802,411999999.0
2005-10-26 16:45:00,1.54797,1.54798,1.54769,1.54773,330000003.0
2005-10-26 16:46:00,1.54787,1.54787,1.54764,1.54779,274700000.0
2005-10-26 16:47:00,1.54778,1.54785,1.54762,1.54777,359200002.0
2005-10-26 16:48:00,1.54783,1.54783,1.5475,1.5475,130100002.0
2005-10-26 16:49:00,1.54766,1.54772,1.54752,1.5476,504299997.0
2005-10-26 16:50:00,1.54756,1.54772,1.5475,1.54764,310100003.0
2005-10-26 16:51:00,1.54762,1.54775,1.54744,1.54744,244399998.0
2005-10-26 16:52:00,1.54772,1.54779,1.54764,1.54767,295400003.0
2005-10-26 16:53:00,1.54759,1.54776,1.54755,1.5477,454600000.0
2005-10-26 16:54:00,1.54763,1.54775,1.54748,1.54754,484399999.0
2005-10-26 16:55:00,1.54773,1.54773,1.54751,1.54766,492800000.0
2005-10-26 16:56:00,1.5477,1.54775,1.5476,1.54768,129200000.0
2005-10-26 16:57:00,1.54777,1.54784,1.54767,1.54769,176000001.0
2005-10-26 16:58:00,1.54758,1.54774,1.5474,1.54748,146099998.0
2005-10-26 16:59:00,1.54743,1.54772,1.54743,1.54772,117100002.0
2005-10-26 17:00:00,1.54756,1.54774,1.54743,1.54774,286299997.0
2005-10-26 17:01:00,1.54771,1.54772,1.54742,1.54762,308499999.0
2005-10-26 17:02:00,1.5477,1.5477,1.5476,1.5476,92600002.0
2005-10-26 17:03:00,1.54764,1.54774,1.54742,1.54762,353400000.0
2005-10-26 17:04:00,1.54764,1.54786,1.54749,1.54769,339600000.0
2005-10-26 17:05:00,1.54783,1.54807,1.54769,1.54791,318900002.0
2005-10-26 17:06:00,1.54788,1.54812,1.54788,1.548,246600002.0
2005-10-26 17:07:00,1.54797,1.54801,1.54776,1.54777,365599998.0
2005-10-26 17:08:00,1.54779,1.54785,1.54762,1.54773,334400002.0
2005-10-26 17:09:00,1.5476,1.54775,1.5476,1.54775,134200003.0
2005-10-26 17:10:00,1.5477,1.54778,1.54745,1.54745,208199997.0
2005-10-26 17:11:00,1.54761,1.54768,1.54749,1.54762,46400000.0
2005-10-26 17:12:00,1.54759,1.5477,1.54752,1.54767,384600005.0
2005-10-26 17:13:00,1.54765,1.54765,1.54742,1.54746,150300000.0
2005-10-26 17:14:00,1.54761,1.54768,1.54747,1.54768,250700003.0
2005-10-26 17:15:00,1.54757,1.54775,1.5475,1.54757,136200000.0
2005-10-26 17:16:00,1.54767,1.54779,1.54755,1.54764,332300000.0
2005-10-26 17:17:00,1.54757,1.54776,1.54751,1.54768,355099996.0
2005-10-26 17:18:00,1.54753,1.54763,1.54747,1.54763,159699997.0
2005-10-26 17:19:00,1.54775,1.54775,1.54764,1.54765,178900000.0
2005-10-26 17:20:00,1.54777,1.54782,1.54761,1.54764,332700006.0
2005-10-26 17:21:00,1.54773,1.54783,1.54773,1.54783,92799997.0
2005-10-26 17:22:00,1.5478,1.5478,1.5476,1.54769,271499999.0
2005-10-26 17:23:00,1.54769,1.54791,1.54769,1.54788,190100003.0
2005-10-26 17:24:00,1.54795,1.54795,1.5477,1.5477,313200002.0
2005-10-26 17:25:00,1.54764,1.54782,1.54764,1.54782,138700002.0
2005-10-26 17:26:00,1.54773,1.54781,1.54772,1.54774,66299999.0
2005-10-26 17:27:00,1.54765,1.54782,1.54764,1.54767,219800003.0
2005-10-26 17:28:00,1.54757,1.54765,1.54743,1.54755,50300000.0
2005-10-26 17:29:00,1.54757,1.54768,1.54751,1.54768,153700000.0
2005-10-26 17:30:00,1.54757,1.54778,1.54746,1.54778,248500001.0
2005-10-26 17:31:00,1.5477,1.54775,1.54754,1.54757,417099998.0
2005-10-26 17:32:00,1.54761,1.54781,1.54745,1.54771,134600001.0
2005-10-26 17:33:00,1.54788,1.54802,1.54784,1.54792,177199998.0
2005-10-26 17:34:00,1.54788,1.54803,1.5478,1.54791,523099999.0
2005-10-26 17:35:00,1.54784,1.54793,1.54769,1.54779,126199999.0
2005-10-26 17:36:00,1.54775,1.54791,1.54757,1.5478,239500000.0
2005-10-26 17:37:00,1.54766,1.54794,1.54766,1.54788,296499998.0
2005-10-26 17:38:00,1.54792,1.54799,1.54778,1.54783,304800004.0
2005-10-26 17:39:00,1.54794,1.54799,1.54771,1.54789,200600002.0
2005-10-26 17:40:00,1.54791,1.54804,1.54776,1.54791,298699999.0
2005-10-26 17:41:00,1.54792,1.54798,1.54783,1.54796,441700000.0
2005-10-26 17:42:00,1.54783,1.54792,1.54769,1.54785,181700002.0
2005-10-26 17:43:00,1.54784,1.548,1.54769,1.54771,304000003.0
2005-10-26 17:44:00,1.54753,1.54793,1.54753,1.54793,353400004.0
2005-10-26 17:45:00,1.54787,1.54798,1.54774,1.54775,324099996.0
2005-10-26 17:46:00,1.54782,1.54789,1.54778,1.54788,188600000.0
2005-10-26 17:47:00,1.54784,1.54791,1.54777,1.54783,109600003.0
2005-10-26 17:48:00,1.54778,1.54788,1.54771,1.5478,190099997.0
2005-10-26 17:49:00,1.5477,1.54783,1.54757,1.54762,415000002.0
2005-10-26 17:50:00,1.54759,1.54775,1.54753,1.54775,249900000.0
2005-10-26 17:51:00,1.54768,1.54773,1.54754,1.54766,157800001.0
2005-10-26 17:52:00,1.5477,1.54778,1.54752,1.5477,246900001.0
2005-10-26 17:53:00,1.54768,1.5478,1.54755,1.54755,387499996.0
2005-10-26 17:54:00,1.54772,1.5478,1.54757,1.54759,297500004.0
2005-10-26 17:55:00,1.54754,1.54772,1.54752,1.54762,440400005.0
2005-10-26 17:56:00,1.54755,1.54767,1.54743,1.54755,203400000.0
2005-10-26 17:57:00,1.5476,1.5476,1.5475,1.5475,96599998.0
2005-10-26 17:58:00,1.54753,1.54768,1.54737,1.54755,302799999.0
2005-10-26 17:59:00,1.54743,1.54767,1.54743,1.54767,48800001.0
2005-10-26 18:00:00,1.54769,1.54777,1.54753,1.54777,434200001.0
2005-10-26 18:01:00,1.5478,1.5478,1.5476,1.5476,2031500005.0
2005-10-26 18:02:00,1.5476,1.5478,1.5476,1.5476,2031500005.0
2005-10-26 18:03:00,1.5476,1.5478,1.5476,1.5476,2031500005.0
2005-10-26 18:04:00,1.5476,1.5478,1.5476,1.5478,2031500005.0
2005-10-26 18:06:00,1.5478,1.5478,1.5478,1.5478,2031500005.0
2005-10-26 18:07:00,1.548,1.548,1.5476,1.5478,2031500005.0
2005-10-26 18:08:00,1.5476,1.5478,1.5476,1.5478,2031500005.0
2005-10-26 18:09:00,1.54765,1.54778,1.54747,1.5477,2031500005.0
2005-10-26 18:10:00,1.5476,1.5478,1.5476,1.5478,1603899991.0
2005-10-26 18:11:00,1.54778,1.54791,1.54763,1.54764,1603899991.0
2005-10-26 18:12:00,1.54773,1.54784,1.54766,1.54779,1814299996.0
2005-10-26 18:13:00,1.54785,1.54785,1.5476,1.5476,1488100008.0
2005-10-26 18:14:00,1.548,1.548,1.548,1.548,1052600002.0
2005-10-26 18:15:00,1.54767,1.54797,1.54764,1.54788,1052600002.0
2005-10-26 18:16:00,1.5482,1.5482,1.548,1.548,1904300010.0
2005-10-26 18:17:00,1.548,1.54809,1.54783,1.5479,1904300010.0
2005-10-26 18:18:00,1.54779,1.54813,1.54779,1.54802,732399999.0
2005-10-26 18:19:00,1.54812,1.54812,1.54773,1.54789,1975600003.0
2005-10-26 18:20:00,1.54806,1.54813,1.54789,1.54793,1888100007.0
2005-10-26 18:21:00,1.54803,1.54813,1.54788,1.54798,774100003.0
2005-10-26 18:22:00,1.54787,1.54808,1.54787,1.54808,878499999.0
2005-10-26 18:23:00,1.5482,1.5482,1.5482,1.5482,1019100002.0
2005-10-26 18:24:00,1.5482,1.5482,1.5482,1.5482,1019100002.0
2005-10-26 18:25:00,1.5482,1.5482,1.5482,1.5482,1019100002.0
2005-10-26 18:26:00,1.5482,1.5484,1.5482,1.5484,1019100002.0
2005-10-26 18:27:00,1.54828,1.54841,1.5482,1.54825,1019100002.0
2005-10-26 18:28:00,1.54833,1.54845,1.54827,1.54842,1949400005.0
2005-10-26 18:29:00,1.54822,1.54839,1.54811,1.54822,1407100001.0
2005-10-26 18:30:00,1.54819,1.5483,1.54807,1.54812,884600001.0
2005-10-26 18:31:00,1.54802,1.54817,1.54782,1.54782,995800000.0
2005-10-26 18:32:00,1.54776,1.54791,1.54762,1.54783,1615299997.0
2005-10-26 18:33:00,1.54786,1.54795,1.54773,1.54795,1934400008.0
2005-10-26 18:34:00,1.5478,1.548,1.5478,1.548,1882100005.0
2005-10-26 18:35:00,1.54795,1.54798,1.54783,1.54789,1882100005.0
2005-10-26 18:36:00,1.54801,1.5481,1.54787,1.54792,1404300016.0
2005-10-26 18:37:00,1.548,1.548,1.548,1.548,1577300005.0
2005-10-26 18:38:00,1.54804,1.54813,1.54787,1.54788,1577300005.0
2005-10-26 18:39:00,1.54794,1.5482,1.54794,1.54805,1772199996.0
2005-10-26 18:40:00,1.5482,1.5482,1.5482,1.5482,1198399992.0
2005-10-26 18:41:00,1.54805,1.54815,1.54791,1.54794,1198399992.0
2005-10-26 18:42:00,1.54808,1.54815,1.54785,1.54797,1184099998.0
2005-10-26 18:43:00,1.54803,1.54813,1.54792,1.54811,385699999.0
2005-10-26 18:44:00,1.54817,1.54827,1.54802,1.54815,857600002.0
2005-10-26 18:45:00,1.54799,1.5482,1.5479,1.54818,537100001.0
2005-10-26 18:46:00,1.54819,1.54819,1.54787,1.54787,220999997.0
2005-10-26 18:47:00,1.54794,1.5481,1.54791,1.5481,116000000.0
2005-10-26 18:48:00,1.5481,1.54815,1.54793,1.548,1219800003.0
2005-10-26 18:49:00,1.54817,1.54823,1.54806,1.54823,266700004.0
2005-10-26 18:50:00,1.54813,1.54829,1.5481,1.54826,649500000.0
2005-10-26 18:51:00,1.5483,1.54838,1.54811,1.54811,1517100007.0
2005-10-26 18:52:00,1.5483,1.54835,1.54813,1.54828,1470999999.0
2005-10-26 18:53:00,1.54832,1.54838,1.54816,1.54829,1185599996.0
2005-10-26 18:54:00,1.5483,1.54838,1.54823,1.54826,786700000.0
2005-10-26 18:55:00,1.54837,1.54838,1.54818,1.54818,1895100002.0
2005-10-26 18:56:00,1.54797,1.54846,1.54783,1.54815,961500006.0
2005-10-26 18:57:00,1.54829,1.54838,1.54821,1.54835,843800003.0
2005-10-26 18:58:00,1.5483,1.54838,1.54805,1.5483,1256399996.0
2005-10-26 18:59:00,1.54829,1.54835,1.54816,1.54835,1607400017.0
2005-10-26 19:00:00,1.54828,1.54835,1.54813,1.5483,535099998.0
2005-10-26 19:01:00,1.54824,1.54833,1.54799,1.54814,324500003.0
2005-10-26 19:02:00,1.54805,1.54815,1.54786,1.548,828400001.0
2005-10-26 19:03:00,1.54803,1.54818,1.54803,1.54812,642000004.0
2005-10-26 19:04:00,1.54804,1.54817,1.54802,1.54812,206400001.0
2005-10-26 19:05:00,1.54811,1.54822,1.54798,1.54811,710000002.0
2005-10-26 19:06:00,1.54801,1.54818,1.54797,1.5481,2034100003.0
2005-10-26 19:07:00,1.54809,1.54828,1.54799,1.548,923000006.0
2005-10-26 19:08:00,1.54812,1.54828,1.54811,1.5482,1807100006.0
2005-10-26 19:09:00,1.5482,1.54828,1.54793,1.54805,1473100004.0
2005-10-26 19:10:00,1.54818,1.54835,1.54808,1.5483,1082599992.0
2005-10-26 19:11:00,1.54835,1.54835,1.54818,1.5482,1346900008.0
2005-10-26 19:12:00,1.54827,1.54836,1.5481,1.54824,949299995.0
2005-10-26 19:13:00,1.5483,1.54845,1.54826,1.54845,345599998.0
2005-10-26 19:14:00,1.54838,1.54839,1.54825,1.54825,326299997.0
2005-10-26 19:15:00,1.54822,1.54833,1.54817,1.54827,1573600003.0
2005-10-26 19:16:00,1.54819,1.54839,1.54792,1.54801,673000007.0
2005-10-26 19:17:00,1.54794,1.54801,1.54772,1.54785,786799997.0
2005-10-26 19:18:00,1.54782,1.54791,1.54767,1.54784,695900001.0
2005-10-26 19:19:00,1.54788,1.54796,1.54773,1.54784,917500001.0
2005-10-26 19:20:00,1.54782,1.54792,1.54758,1.5478,1105999999.0
2005-10-26 19:21:00,1.5478,1.54793,1.5477,1.54777,1062400005.0
2005-10-26 19:22:00,1.54797,1.54801,1.54783,1.54783,286499999.0
2005-10-26 19:23:00,1.54785,1.54802,1.54782,1.54795,793700001.0
2005-10-26 19:24:00,1.54787,1.54807,1.54787,1.54806,593199994.0
2005-10-26 19:25:00,1.54803,1.54814,1.54793,1.54793,711799999.0
2005-10-26 19:26:00,1.548,1.54813,1.54788,1.548,1172600010.0
2005-10-26 19:27:00,1.54786,1.54802,1.54775,1.5479,1348399993.0
2005-10-26 19:28:00,1.54772,1.54791,1.5477,1.5478,461599998.0
2005-10-26 19:29:00,1.54778,1.54791,1.54757,1.54757,804200000.0
2005-10-26 19:30:00,1.548,1.548,1.5476,1.5476,1386400000.0
2005-10-26 19:31:00,1.54777,1.54783,1.54754,1.54759,1386400000.0
2005-10-26 19:32:00,1.54762,1.54785,1.54759,1.54768,622899998.0
2005-10-26 19:33:00,1.54768,1.54782,1.54755,1.54756,829000008.0
2005-10-26 19:34:00,1.5477,1.54778,1.54749,1.5476,1737000008.0
2005-10-26 19:35:00,1.54758,1.54775,1.54742,1.54775,873499995.0
2005-10-26 19:36:00,1.54765,1.54775,1.54742,1.54765,593400003.0
2005-10-26 19:37:00,1.54772,1.54783,1.54762,1.54776,362700004.0
2005-10-26 19:38:00,1.54769,1.5478,1.54763,1.54766,591299999.0
2005-10-26 19:39:00,1.54767,1.54775,1.54749,1.54765,1292600017.0
2005-10-26 19:40:00,1.54767,1.54787,1.54767,1.54778,541000000.0
2005-10-26 19:41:00,1.54768,1.54778,1.54764,1.54778,614200002.0
2005-10-26 19:42:00,1.5477,1.54802,1.54739,1.5478,467299998.0
2005-10-26 19:43:00,1.54787,1.54788,1.54771,1.54771,457799996.0
2005-10-26 19:44:00,1.54778,1.54787,1.54766,1.5478,781300000.0
2005-10-26 19:45:00,1.5478,1.54785,1.54763,1.54777,209199997.0
2005-10-26 19:46:00,1.54777,1.54785,1.54764,1.5478,718099993.0
2005-10-26 19:47:00,1.54761,1.5478,1.54761,1.54774,265299999.0
2005-10-26 19:48:00,1.54773,1.54775,1.54766,1.5477,686400002.0
2005-10-26 19:49:00,1.5477,1.54775,1.54756,1.54775,1379099996.0
2005-10-26 19:50:00,1.54754,1.54775,1.54754,1.54775,272099999.0
2005-10-26 19:51:00,1.54774,1.54782,1.54767,1.54771,524600000.0
2005-10-26 19:52:00,1.54773,1.54781,1.54767,1.54778,376400001.0
2005-10-26 19:53:00,1.54767,1.54775,1.54752,1.54767,631500002.0
2005-10-26 19:54:00,1.54763,1.54779,1.54763,1.54779,341499998.0
2005-10-26 19:55:00,1.54775,1.54785,1.54765,1.54778,572600005.0
2005-10-26 19:56:00,1.5478,1.54785,1.54762,1.5477,1133699996.0
2005-10-26 19:57:00,1.54783,1.54783,1.54708,1.54719,1455100003.0
2005-10-26 19:58:00,1.54775,1.54785,1.54761,1.54761,1787900009.0
2005-10-26 19:59:00,1.54772,1.54785,1.54768,1.5478,1447899991.0
2005-10-26 20:00:00,1.54778,1.54785,1.54765,1.54778,610700002.0
2005-10-26 20:01:00,1.5478,1.54785,1.54762,1.54765,697700000.0
2005-10-26 20:02:00,1.54764,1.54783,1.54763,1.54783,541900001.0
2005-10-26 20:03:00,1.5478,1.54785,1.5477,1.54778,210100001.0
2005-10-26 20:04:00,1.54774,1.54785,1.5477,1.54785,465500003.0
2005-10-26 20:05:00,1.54774,1.54783,1.54766,1.54783,562200000.0
2005-10-26 20:06:00,1.54778,1.54783,1.54773,1.54776,413000002.0
2005-10-26 20:07:00,1.54769,1.54783,1.54761,1.54763,288399997.0
2005-10-26 20:08:00,1.54768,1.54775,1.54757,1.5477,1432400007.0
2005-10-26 20:09:00,1.5477,1.54775,1.54758,1.54758,300500000.0
2005-10-26 20:10:00,1.5476,1.5477,1.54756,1.54768,313099999.0
2005-10-26 20:11:00,1.54769,1.54778,1.54757,1.54768,884399999.0
2005-10-26 20:12:00,1.54777,1.54785,1.54765,1.5477,403300001.0
2005-10-26 20:13:00,1.54767,1.54788,1.54765,1.5478,1891500005.0
2005-10-26 20:14:00,1.5478,1.54782,1.54763,1.54769,422600001.0
2005-10-26 20:15:00,1.5478,1.54787,1.5477,1.54779,1200399994.0
2005-10-26 20:16:00,1.54783,1.54795,1.54772,1.5479,2078600020.0
2005-10-26 20:17:00,1.54796,1.54806,1.54785,1.54801,339100000.0
2005-10-26 20:18:00,1.54795,1.54803,1.54782,1.54797,331899995.0
2005-10-26 20:19:00,1.5482,1.5482,1.548,1.5482,824100003.0
2005-10-26 20:20:00,1.548,1.5482,1.548,1.548,824100003.0
2005-10-26 20:21:00,1.54794,1.54815,1.54793,1.54815,824100003.0
2005-10-26 20:22:00,1.54797,1.54812,1.54795,1.54798,704400003.0
2005-10-26 20:23:00,1.54771,1.54798,1.54771,1.54798,1105799993.0
2005-10-26 20:24:00,1.54803,1.54803,1.54776,1.5478,578800010.0
2005-10-26 20:25:00,1.54779,1.54793,1.54767,1.54784,864800001.0
2005-10-26 20:26:00,1.54787,1.54793,1.54779,1.54779,339599997.0
2005-10-26 20:27:00,1.54785,1.54785,1.54767,1.54778,370400001.0
2005-10-26 20:28:00,1.5478,1.548,1.5478,1.5478,1427600003.0
2005-10-26 20:29:00,1.54777,1.54777,1.54745,1.54745,1427600003.0
2005-10-26 20:33:00,1.5477,1.54775,1.54747,1.54747,430700001.0
2005-10-26 20:34:00,1.54719,1.54752,1.54718,1.54728,404799993.0
2005-10-26 20:35:00,1.54717,1.54766,1.54717,1.54739,533499998.0
2005-10-26 20:36:00,1.5475,1.54775,1.54742,1.54775,677100005.0
2005-10-26 20:37:00,1.54768,1.54778,1.5475,1.54765,846400007.0
2005-10-26 20:38:00,1.5475,1.5477,1.5475,1.54765,1890100008.0
2005-10-26 20:39:00,1.54744,1.54765,1.54744,1.54763,1442299987.0
2005-10-26 20:40:00,1.54773,1.54789,1.54762,1.54762,1361399997.0
2005-10-26 20:41:00,1.54783,1.5479,1.54765,1.54779,535599997.0
2005-10-26 20:42:00,1.54785,1.5479,1.5476,1.5476,286600004.0
2005-10-26 20:43:00,1.5479,1.54798,1.54769,1.5477,889199998.0
2005-10-26 20:44:00,1.54767,1.5479,1.54766,1.54783,1093699992.0
2005-10-26 20:45:00,1.5477,1.5479,1.5477,1.5477,769600003.0
2005-10-26 20:46:00,1.54791,1.54798,1.54767,1.54795,278099999.0
2005-10-26 20:47:00,1.54777,1.5479,1.54763,1.5479,670000000.0
2005-10-26 20:48:00,1.54784,1.54799,1.54772,1.54779,1451999998.0
2005-10-26 20:49:00,1.54768,1.54798,1.54768,1.54788,799399999.0
2005-10-26 20:50:00,1.54781,1.54793,1.54773,1.54793,1864300013.0
2005-10-26 20:51:00,1.5478,1.54791,1.54768,1.54781,321599999.0
2005-10-26 20:52:00,1.54788,1.54794,1.54773,1.5478,1613200004.0
2005-10-26 20:53:00,1.5478,1.54785,1.54769,1.5477,1614199994.0
2005-10-26 20:54:00,1.54779,1.54793,1.54769,1.54774,768099995.0
2005-10-26 20:55:00,1.54769,1.54779,1.54762,1.54772,682099999.0
2005-10-26 20:56:00,1.5476,1.54775,1.54747,1.54759,1994200000.0
2005-10-26 20:57:00,1.5476,1.5478,1.5476,1.5476,1505600006.0
2005-10-26 20:59:00,1.5476,1.5476,1.5476,1.5476,1505600006.0
2005-10-26 21:00:00,1.5475,1.5475,1.5474,1.5475,1505600006.0
2005-10-26 21:01:00,1.5476,1.5476,1.5475,1.5475,1505600006.0
2005-10-26 21:02:00,1.54742,1.54761,1.54737,1.54752,1505600006.0
2005-10-26 21:03:00,1.54752,1.5477,1.54745,1.54749,1485699998.0
2005-10-26 21:04:00,1.54762,1.54765,1.54746,1.5475,210599996.0
2005-10-26 21:05:00,1.54768,1.54771,1.54746,1.54749,1017300002.0
2005-10-26 21:06:00,1.54757,1.54774,1.5474,1.54767,512999998.0
2005-10-26 21:07:00,1.5477,1.5477,1.54756,1.54759,572299999.0
2005-10-26 21:08:00,1.5477,1.54775,1.5475,1.54765,371299999.0
2005-10-26 21:09:00,1.54769,1.54769,1.54752,1.54754,546500003.0
2005-10-26 21:10:00,1.54775,1.54775,1.54762,1.54769,991099998.0
2005-10-26 21:11:00,1.5477,1.54775,1.54762,1.54766,830199993.0
2005-10-26 21:12:00,1.54774,1.54774,1.54757,1.54766,338500003.0
2005-10-26 21:13:00,1.54772,1.54782,1.54762,1.54778,931900000.0
2005-10-26 21:14:00,1.54773,1.54775,1.54752,1.54768,649199993.0
2005-10-26 21:15:00,1.54773,1.54773,1.5474,1.54742,612399999.0
2005-10-26 21:16:00,1.54735,1.54768,1.54735,1.54767,673899998.0
2005-10-26 21:17:00,1.54759,1.54775,1.54756,1.5477,1726700006.0
2005-10-26 21:18:00,1.54769,1.54769,1.54736,1.54753,595000000.0
2005-10-26 21:19:00,1.54752,1.54764,1.54738,1.54753,742400001.0
2005-10-26 21:20:00,1.5478,1.5478,1.5476,1.5476,1824900002.0
2005-10-26 21:21:00,1.5476,1.5476,1.5476,1.5476,1824900002.0
2005-10-26 21:22:00,1.54735,1.54747,1.54719,1.54737,1824900002.0
2005-10-26 21:23:00,1.54747,1.54756,1.54722,1.54725,1383799997.0
2005-10-26 21:24:00,1.5474,1.5474,1.54721,1.5473,677900005.0
2005-10-26 21:25:00,1.54744,1.54756,1.54703,1.54728,1359400007.0
2005-10-26 21:26:00,1.54704,1.54738,1.5468,1.5469,643900010.0
2005-10-26 21:27:00,1.54755,1.54755,1.54742,1.5475,681599998.0
2005-10-26 21:28:00,1.5475,1.54755,1.54734,1.54734,787800001.0
2005-10-26 21:29:00,1.5475,1.54755,1.54732,1.54738,305799997.0
2005-10-26 21:30:00,1.5473,1.54745,1.54723,1.54743,597299995.0
2005-10-26 21:31:00,1.5473,1.54745,1.54726,1.54745,502200002.0
2005-10-26 21:32:00,1.5474,1.5474,1.5472,1.5474,135300002.0
2005-10-26 21:33:00,1.54721,1.54735,1.54721,1.5473,135300002.0
2005-10-26 21:34:00,1.54717,1.54732,1.54712,1.54722,1375000006.0
2005-10-26 21:35:00,1.54721,1.5473,1.54713,1.54714,896900001.0
2005-10-26 21:36:00,1.54718,1.54725,1.54709,1.5472,184700000.0
2005-10-26 21:37:00,1.5471,1.54725,1.54706,1.54717,432799995.0
2005-10-26 21:38:00,1.54719,1.54734,1.54708,1.54728,206200000.0
2005-10-26 21:39:00,1.54726,1.54739,1.5472,1.54726,234199994.0
2005-10-26 21:40:00,1.54732,1.54743,1.54718,1.54718,678000004.0
2005-10-26 21:41:00,1.54713,1.54742,1.54713,1.5474,760100000.0
2005-10-26 21:42:00,1.54729,1.54745,1.54727,1.54738,497700007.0
2005-10-26 21:43:00,1.5474,1.54751,1.54728,1.54741,1124600008.0
2005-10-26 21:44:00,1.5475,1.54758,1.54735,1.5475,1274700008.0
2005-10-26 21:45:00,1.54735,1.54755,1.54735,1.5475,830199996.0
2005-10-26 21:46:00,1.54736,1.54757,1.54736,1.54753,1220800000.0
2005-10-26 21:47:00,1.5476,1.54772,1.54748,1.54757,1279000014.0
2005-10-26 21:48:00,1.54757,1.54778,1.54757,1.54775,416300008.0
2005-10-26 21:49:00,1.54778,1.54788,1.54759,1.5476,1122999999.0
2005-10-26 21:50:00,1.54771,1.54779,1.54756,1.54779,247599999.0
2005-10-26 21:51:00,1.54769,1.54782,1.54763,1.54778,503300003.0
2005-10-26 21:52:00,1.54773,1.54781,1.54749,1.54765,1980400002.0
2005-10-26 21:53:00,1.54773,1.54786,1.54765,1.54774,375200000.0
2005-10-26 21:54:00,1.54785,1.54796,1.54781,1.5479,287299999.0
2005-10-26 21:55:00,1.54778,1.54793,1.54771,1.54782,480700004.0
2005-10-26 21:56:00,1.54786,1.54793,1.54774,1.54778,515400003.0
2005-10-26 21:57:00,1.5478,1.54794,1.54779,1.54787,543300008.0
2005-10-26 21:58:00,1.54772,1.54816,1.54746,1.54796,816100000.0
2005-10-26 21:59:00,1.54778,1.54793,1.54768,1.54788,1257100003.0
2005-10-26 22:00:00,1.54783,1.54804,1.54779,1.54796,682700003.0
2005-10-26 22:01:00,1.54784,1.54794,1.54783,1.54787,253500002.0
2005-10-26 22:02:00,1.54779,1.54787,1.54762,1.54775,994399995.0
2005-10-26 22:03:00,1.54785,1.54801,1.54772,1.54799,287699999.0
2005-10-26 22:04:00,1.54794,1.54797,1.54757,1.54778,558100000.0
2005-10-26 22:05:00,1.54794,1.54801,1.54783,1.54796,398500000.0
2005-10-26 22:06:00,1.54797,1.54803,1.5478,1.54803,479199999.0
2005-10-26 22:07:00,1.54784,1.54797,1.54774,1.54787,78400001.0
2005-10-26 22:08:00,1.54777,1.54789,1.54765,1.54772,486099999.0
2005-10-26 22:09:00,1.54778,1.5479,1.5477,1.5479,362299996.0
2005-10-26 22:10:00,1.54793,1.54803,1.54786,1.54798,191600003.0
2005-10-26 22:11:00,1.54788,1.54795,1.5478,1.5479,300899996.0
2005-10-26 22:12:00,1.54792,1.54805,1.54781,1.54781,660099997.0
2005-10-26 22:13:00,1.54783,1.5479,1.54767,1.54787,298400001.0
2005-10-26 22:14:00,1.54787,1.54814,1.54787,1.54803,232799998.0
2005-10-26 22:15:00,1.54802,1.54813,1.54777,1.54778,603200000.0
2005-10-26 22:16:00,1.54789,1.54797,1.54776,1.5478,251299998.0
2005-10-26 22:17:00,1.54808,1.54813,1.54793,1.54807,436600001.0
2005-10-26 22:18:00,1.54794,1.54803,1.54784,1.54787,148400000.0
2005-10-26 22:19:00,1.54805,1.5481,1.54783,1.54797,334800004.0
2005-10-26 22:20:00,1.54783,1.54803,1.54777,1.54793,189299999.0
2005-10-26 22:21:00,1.54802,1.54806,1.54791,1.54791,281600008.0
2005-10-26 22:22:00,1.548,1.54813,1.54784,1.54795,823199996.0
2005-10-26 22:23:00,1.54805,1.54813,1.54792,1.54805,248900004.0
2005-10-26 22:24:00,1.54805,1.5481,1.54786,1.54786,260600001.0
2005-10-26 22:25:00,1.54803,1.5482,1.54791,1.5481,654399990.0
2005-10-26 22:26:00,1.54811,1.54823,1.54791,1.54815,687000002.0
2005-10-26 22:27:00,1.54803,1.54827,1.54783,1.54807,307299999.0
2005-10-26 22:28:00,1.54793,1.54825,1.54793,1.54821,606799997.0
2005-10-26 22:29:00,1.54825,1.54838,1.54805,1.54825,903699999.0
2005-10-26 22:30:00,1.5482,1.54845,1.5482,1.5484,962600009.0
2005-10-26 22:31:00,1.54835,1.54835,1.54804,1.54817,220100002.0
2005-10-26 22:32:00,1.54835,1.54835,1.5482,1.5482,244800000.0
2005-10-26 22:33:00,1.54835,1.54845,1.54817,1.54836,219500002.0
2005-10-26 22:34:00,1.54838,1.54845,1.54825,1.5484,487800004.0
2005-10-26 22:35:00,1.54832,1.54841,1.54813,1.54822,308100007.0
2005-10-26 22:36:00,1.5482,1.54825,1.54806,1.5482,674100000.0
2005-10-26 22:37:00,1.54818,1.54825,1.54798,1.54811,305799998.0
2005-10-26 22:38:00,1.54815,1.54815,1.5479,1.54798,279800003.0
2005-10-26 22:39:00,1.5481,1.54815,1.54779,1.54798,652100003.0
2005-10-26 22:40:00,1.54807,1.54827,1.54798,1.54827,790100006.0
2005-10-26 22:41:00,1.54825,1.54835,1.54812,1.54821,626300000.0
2005-10-26 22:42:00,1.54825,1.54835,1.54808,1.54819,516399996.0
2005-10-26 22:43:00,1.54828,1.54836,1.548,1.5482,1081700007.0
2005-10-26 22:44:00,1.5482,1.5482,1.54789,1.54805,416699997.0
2005-10-26 22:45:00,1.54816,1.54816,1.54781,1.54781,264299996.0
2005-10-26 22:46:00,1.54813,1.54813,1.54787,1.54788,109900000.0
2005-10-26 22:47:00,1.54814,1.54814,1.54791,1.54792,290799996.0
2005-10-26 22:48:00,1.54805,1.54805,1.54778,1.54788,423300004.0
2005-10-26 22:49:00,1.54813,1.54824,1.54799,1.54799,833099997.0
2005-10-26 22:50:00,1.54819,1.54821,1.54804,1.54804,278900001.0
2005-10-26 22:51:00,1.54823,1.54825,1.54801,1.54825,680399998.0
2005-10-26 22:52:00,1.54804,1.54823,1.54786,1.54811,400000004.0
2005-10-26 22:53:00,1.54817,1.54823,1.54801,1.54823,256200002.0
2005-10-26 22:54:00,1.54815,1.54815,1.54785,1.54785,514200004.0
2005-10-26 22:55:00,1.5477,1.54813,1.54768,1.54785,195699999.0
2005-10-26 22:56:00,1.54805,1.54813,1.54793,1.54803,58100000.0
2005-10-26 22:57:00,1.54807,1.54815,1.54794,1.54794,458999995.0
2005-10-26 22:58:00,1.54805,1.54815,1.54796,1.548,334499999.0
2005-10-26 22:59:00,1.548,1.54805,1.54762,1.54762,492700004.0
2005-10-26 23:00:00,1.54773,1.54843,1.54764,1.54815,388299994.0
2005-10-26 23:01:00,1.54822,1.54822,1.54779,1.54779,341899998.0
2005-10-26 23:02:00,1.54793,1.54836,1.54783,1.5482,108699999.0
2005-10-26 23:03:00,1.54819,1.54829,1.54786,1.54801,181200000.0
2005-10-26 23:04:00,1.54785,1.54822,1.54779,1.54805,230000005.0
2005-10-26 23:05:00,1.5483,1.54841,1.54804,1.5482,535599994.0
2005-10-26 23:06:00,1.54789,1.54821,1.54775,1.54797,347900002.0
2005-10-26 23:07:00,1.54845,1.54851,1.54792,1.54802,363200002.0
2005-10-26 23:08:00,1.54799,1.54821,1.54785,1.54796,335400002.0
2005-10-26 23:09:00,1.54783,1.54851,1.54783,1.54851,364399999.0
2005-10-26 23:10:00,1.54843,1.54855,1.54809,1.54809,380700003.0
2005-10-26 23:11:00,1.54799,1.5482,1.54787,1.54807,435500004.0
2005-10-26 23:12:00,1.5479,1.54833,1.54779,1.54816,350800004.0
2005-10-26 23:13:00,1.5481,1.54831,1.5481,1.54815,195600002.0
2005-10-26 23:14:00,1.54825,1.54825,1.54789,1.54791,303200005.0
2005-10-26 23:15:00,1.54803,1.54827,1.5478,1.5479,419400002.0
2005-10-26 23:16:00,1.5482,1.5482,1.54781,1.54788,290099998.0
2005-10-26 23:17:00,1.54795,1.54821,1.54775,1.54795,475999999.0
2005-10-26 23:18:00,1.54797,1.54826,1.54785,1.5481,492200002.0
2005-10-26 23:19:00,1.54801,1.54818,1.54776,1.54797,476100009.0
2005-10-26 23:20:00,1.54778,1.5479,1.54765,1.54777,374600004.0
2005-10-26 23:21:00,1.54797,1.54802,1.54779,1.54792,417500004.0
2005-10-26 23:22:00,1.54728,1.54829,1.54728,1.54829,141300001.0
2005-10-26 23:23:00,1.5478,1.5482,1.54741,1.54741,195000003.0
2005-10-26 23:24:00,1.54764,1.54778,1.54739,1.54752,228399998.0
2005-10-26 23:25:00,1.54797,1.54808,1.54783,1.54792,51100000.0
2005-10-26 23:26:00,1.54792,1.54792,1.54784,1.54784,51900000.0
2005-10-26 23:27:00,1.54785,1.54785,1.5478,1.5478,67000002.0
2005-10-26 23:28:00,1.5476,1.54805,1.54747,1.548,430600002.0
2005-10-26 23:29:00,1.54761,1.54774,1.5476,1.54771,206399998.0
2005-10-26 23:30:00,1.54778,1.54781,1.54754,1.54754,252699999.0
2005-10-26 23:31:00,1.54762,1.54773,1.54752,1.54766,242799998.0
2005-10-26 23:32:00,1.54764,1.54768,1.5474,1.54753,288100003.0
2005-10-26 23:33:00,1.54756,1.54758,1.54743,1.54747,325899998.0
2005-10-26 23:34:00,1.5476,1.5476,1.54738,1.54738,211699999.0
2005-10-26 23:35:00,1.5475,1.5475,1.5474,1.5474,129400000.0
2005-10-26 23:36:00,1.54748,1.54752,1.54731,1.54745,244799999.0
2005-10-26 23:37:00,1.54743,1.54747,1.54735,1.54735,97699997.0
2005-10-26 23:38:00,1.54755,1.54755,1.5473,1.54732,148000002.0
2005-10-26 23:39:00,1.5471,1.54741,1.5471,1.54736,323499996.0
2005-10-26 23:40:00,1.54729,1.54755,1.54702,1.54706,313500001.0
2005-10-26 23:41:00,1.54743,1.54754,1.54738,1.54749,225699996.0
2005-10-26 23:42:00,1.54718,1.54749,1.54701,1.54724,358300005.0
2005-10-26 23:43:00,1.54741,1.54748,1.54731,1.54746,104699998.0
2005-10-26 23:44:00,1.54743,1.54759,1.5473,1.54749,471800007.0
2005-10-26 23:45:00,1.54733,1.54749,1.54733,1.54749,66700001.0
2005-10-26 23:46:00,1.54734,1.54752,1.54727,1.5474,195300002.0
2005-10-26 23:47:00,1.54752,1.54752,1.54729,1.54752,169399999.0
2005-10-26 23:48:00,1.5475,1.5475,1.54736,1.54736,174600002.0
2005-10-26 23:49:00,1.5475,1.54757,1.54732,1.54745,50000001.0
2005-10-26 23:50:00,1.54743,1.54777,1.54731,1.54731,437700005.0
2005-10-26 23:51:00,1.5475,1.54755,1.5474,1.5474,209499997.0
2005-10-26 23:52:00,1.54755,1.54761,1.54739,1.54756,313799997.0
2005-10-26 23:53:00,1.54722,1.54753,1.54719,1.54737,338800000.0
2005-10-26 23:54:00,1.54708,1.54749,1.54708,1.54737,231499998.0
2005-10-26 23:55:00,1.54719,1.54737,1.54708,1.54723,299799999.0
2005-10-26 23:56:00,1.54747,1.54747,1.54734,1.54734,27300000.0
2005-10-26 23:57:00,1.54753,1.54776,1.54723,1.54723,322700004.0
2005-10-26 23:58:00,1.54731,1.54757,1.5473,1.54751,407800003.0
2005-10-26 23:59:00,1.5475,1.54755,1.54742,1.54748,107200003.0
2005-10-27 00:00:00,1.54755,1.54761,1.54755,1.54761,132499999.0
2005-10-27 00:01:00,1.54754,1.54754,1.54736,1.5474,107100001.0
2005-10-27 00:02:00,1.54725,1.54748,1.54725,1.54733,379499998.0
2005-10-27 00:03:00,1.54743,1.54751,1.54726,1.54741,115100000.0
2005-10-27 00:04:00,1.54734,1.5475,1.54734,1.5475,148900004.0
2005-10-27 00:05:00,1.5476,1.54764,1.54704,1.54743,403300000.0
2005-10-27 00:06:00,1.54745,1.54757,1.54712,1.5473,447200005.0
2005-10-27 00:07:00,1.54725,1.54765,1.54705,1.54751,257100000.0
2005-10-27 00:08:00,1.54716,1.54732,1.54704,1.54722,386899995.0
2005-10-27 00:09:00,1.54747,1.54755,1.54733,1.54748,215699998.0
2005-10-27 00:10:00,1.54725,1.54734,1.54696,1.54734,282700000.0
2005-10-27 00:11:00,1.54733,1.54748,1.54707,1.5474,245599998.0
2005-10-27 00:12:00,1.54717,1.54746,1.54704,1.54733,372000004.0
2005-10-27 00:13:00,1.54747,1.54755,1.54732,1.54745,74500000.0
2005-10-27 00:14:00,1.54748,1.5475,1.54736,1.5475,159700001.0
2005-10-27 00:15:00,1.5474,1.5475,1.5474,1.5475,121400000.0
2005-10-27 00:16:00,1.5474,1.5475,1.5474,1.5475,70300002.0
2005-10-27 00:17:00,1.5475,1.54758,1.54729,1.5474,299299998.0
2005-10-27 00:18:00,1.54727,1.54749,1.54712,1.54741,375900005.0
2005-10-27 00:19:00,1.54722,1.54757,1.54722,1.54724,246799999.0
2005-10-27 00:20:00,1.54755,1.54758,1.54728,1.54741,322200000.0
2005-10-27 00:21:00,1.54718,1.54746,1.547,1.54725,358600003.0
2005-10-27 00:22:00,1.54738,1.54753,1.54713,1.54724,511699990.0
2005-10-27 00:23:00,1.54733,1.54746,1.54723,1.54732,72700000.0
2005-10-27 00:24:00,1.54711,1.54731,1.54695,1.54709,243699999.0
2005-10-27 00:25:00,1.54718,1.54754,1.54715,1.54734,246000003.0
2005-10-27 00:26:00,1.54723,1.54735,1.5469,1.5469,215500000.0
2005-10-27 00:27:00,1.54737,1.54743,1.54727,1.54736,120600000.0
2005-10-27 00:28:00,1.54759,1.54763,1.54744,1.54744,359300004.0
2005-10-27 00:29:00,1.5476,1.5476,1.5475,1.5475,112200002.0
2005-10-27 00:30:00,1.5476,1.54772,1.54754,1.54762,321100002.0
2005-10-27 00:31:00,1.54752,1.54768,1.54752,1.54752,141099999.0
2005-10-27 00:32:00,1.54754,1.5477,1.54754,1.5477,66599998.0
2005-10-27 00:33:00,1.54748,1.54765,1.54728,1.54737,84100000.0
2005-10-27 00:34:00,1.54777,1.5478,1.54759,1.54763,367800002.0
2005-10-27 00:35:00,1.54758,1.5478,1.54755,1.5478,349700003.0
2005-10-27 00:36:00,1.5478,1.54785,1.5478,1.54785,53799998.0
2005-10-27 00:37:00,1.54781,1.54781,1.5476,1.54777,197500001.0
2005-10-27 00:38:00,1.5476,1.54774,1.54742,1.54752,259499998.0
2005-10-27 00:39:00,1.54773,1.5479,1.54773,1.54773,163600000.0
2005-10-27 00:40:00,1.54779,1.54785,1.5477,1.5478,190800002.0
2005-10-27 00:41:00,1.54781,1.54781,1.54767,1.54767,98999997.0
2005-10-27 00:42:00,1.54727,1.54789,1.54727,1.54787,224600000.0
2005-10-27 00:43:00,1.54773,1.54792,1.54736,1.54768,331399997.0
2005-10-27 00:44:00,1.5474,1.54765,1.54738,1.54743,220899995.0
2005-10-27 00:45:00,1.54753,1.54771,1.54743,1.54758,481000008.0
2005-10-27 00:46:00,1.54752,1.54775,1.54752,1.5477,238899996.0
2005-10-27 00:47:00,1.54768,1.54768,1.5474,1.54746,298499997.0
2005-10-27 00:48:00,1.54745,1.54795,1.54741,1.54785,349400001.0
2005-10-27 00:49:00,1.54741,1.54773,1.54732,1.54759,496800002.0
2005-10-27 00:50:00,1.54761,1.54783,1.54757,1.54783,311599998.0
2005-10-27 00:51:00,1.54754,1.54785,1.54754,1.54781,109600000.0
2005-10-27 00:52:00,1.54777,1.54785,1.5475,1.54761,181599998.0
2005-10-27 00:53:00,1.54734,1.54748,1.54729,1.54741,221499995.0
2005-10-27 00:54:00,1.54747,1.54749,1.54728,1.54737,202600002.0
2005-10-27 00:55:00,1.54739,1.54758,1.54733,1.5475,438500001.0
2005-10-27 00:56:00,1.54723,1.54751,1.54715,1.54737,333100002.0
2005-10-27 00:57:00,1.54726,1.54758,1.54726,1.54748,407000000.0
2005-10-27 00:58:00,1.54757,1.54763,1.54731,1.54754,168500004.0
2005-10-27 00:59:00,1.5473,1.54756,1.5473,1.54756,59100001.0
2005-10-27 01:00:00,1.54747,1.54775,1.54747,1.54775,141200000.0
2005-10-27 01:01:00,1.54778,1.54784,1.54759,1.54763,431300005.0
2005-10-27 01:02:00,1.54746,1.54758,1.54738,1.5475,537800002.0
2005-10-27 01:03:00,1.54746,1.54775,1.54746,1.54775,67800001.0
2005-10-27 01:04:00,1.54778,1.54778,1.54754,1.5476,349299999.0
2005-10-27 01:05:00,1.54761,1.54775,1.54757,1.54767,245599999.0
2005-10-27 01:06:00,1.54771,1.54772,1.54743,1.54743,259300002.0
2005-10-27 01:07:00,1.54762,1.54773,1.54752,1.54765,169300005.0
2005-10-27 01:08:00,1.54768,1.5477,1.54752,1.54761,234799996.0
2005-10-27 01:09:00,1.54766,1.54773,1.54754,1.54767,131400002.0
2005-10-27 01:10:00,1.54765,1.54772,1.54753,1.54762,308099998.0
2005-10-27 01:11:00,1.54746,1.54772,1.54719,1.54739,278300003.0
2005-10-27 01:12:00,1.54726,1.54752,1.54713,1.54723,225200003.0
2005-10-27 01:13:00,1.54743,1.54756,1.54727,1.54749,433199997.0
2005-10-27 01:14:00,1.54725,1.5476,1.54714,1.54745,243099999.0
2005-10-27 01:15:00,1.54763,1.54763,1.54743,1.54743,202999995.0
2005-10-27 01:16:00,1.54702,1.54753,1.54693,1.54741,413600005.0
2005-10-27 01:17:00,1.54734,1.54751,1.54679,1.54707,409200002.0
2005-10-27 01:18:00,1.54696,1.54732,1.54696,1.54732,288800003.0
2005-10-27 01:19:00,1.54745,1.54748,1.54718,1.54733,160100001.0
2005-10-27 01:20:00,1.54711,1.54767,1.54711,1.54758,238399996.0
2005-10-27 01:21:00,1.54743,1.54764,1.54728,1.54733,524299993.0
2005-10-27 01:22:00,1.5475,1.54755,1.5475,1.54755,48000000.0
2005-10-27 01:23:00,1.54739,1.54756,1.54725,1.54734,199900000.0
2005-10-27 01:24:00,1.54742,1.5476,1.54736,1.54737,286399999.0
2005-10-27 01:25:00,1.54717,1.54758,1.54709,1.54728,417300004.0
2005-10-27 01:26:00,1.54755,1.54761,1.54755,1.54761,69500000.0
2005-10-27 01:27:00,1.54739,1.5476,1.54739,1.5476,486799997.0
2005-10-27 01:28:00,1.54752,1.54765,1.54752,1.54765,117400000.0
2005-10-27 01:29:00,1.54749,1.5476,1.54742,1.54755,144700000.0
2005-10-27 01:30:00,1.54763,1.54764,1.54751,1.54751,57500000.0
2005-10-27 01:31:00,1.5478,1.54785,1.54764,1.5477,240000005.0
2005-10-27 01:32:00,1.54775,1.54775,1.54753,1.54768,448899995.0
2005-10-27 01:33:00,1.54756,1.54793,1.54745,1.54787,364199999.0
2005-10-27 01:34:00,1.54739,1.54775,1.54739,1.54775,282400001.0
2005-10-27 01:35:00,1.5475,1.54765,1.5475,1.54765,51899999.0
2005-10-27 01:36:00,1.54759,1.5477,1.54753,1.54756,140500000.0
2005-10-27 01:37:00,1.54763,1.54763,1.5473,1.5473,292099998.0
2005-10-27 01:38:00,1.54739,1.54748,1.54728,1.54743,480400003.0
2005-10-27 01:39:00,1.54738,1.54749,1.54724,1.54724,309199997.0
2005-10-27 01:40:00,1.54749,1.54766,1.54737,1.54753,299999995.0
2005-10-27 01:41:00,1.54755,1.54755,1.54736,1.5474,327699999.0
2005-10-27 01:42:00,1.54744,1.54761,1.54744,1.54753,197599998.0
2005-10-27 01:43:00,1.5475,1.54767,1.54742,1.54747,278000001.0
2005-10-27 01:44:00,1.54752,1.5476,1.54737,1.54746,337900000.0
2005-10-27 01:45:00,1.54744,1.54752,1.54735,1.54743,187000000.0
2005-10-27 01:46:00,1.54752,1.54768,1.54742,1.54762,407499992.0
2005-10-27 01:47:00,1.54755,1.54762,1.54746,1.54757,202400002.0
2005-10-27 01:48:00,1.54767,1.54772,1.54744,1.54744,200099998.0
2005-10-27 01:49:00,1.54742,1.54753,1.54732,1.54743,191499997.0
2005-10-27 01:50:00,1.5475,1.54758,1.54737,1.54748,199699998.0
2005-10-27 01:51:00,1.5476,1.54783,1.54756,1.54777,234000001.0
2005-10-27 01:52:00,1.54765,1.54776,1.54757,1.54769,319000004.0
2005-10-27 01:53:00,1.54761,1.54786,1.54759,1.54781,203700000.0
2005-10-27 01:54:00,1.54773,1.54782,1.54755,1.54767,242899997.0
2005-10-27 01:55:00,1.5478,1.5478,1.54758,1.5478,332399997.0
2005-10-27 01:56:00,1.54775,1.54775,1.5476,1.5476,16000000.0
2005-10-27 01:57:00,1.5477,1.54786,1.54762,1.54775,435199995.0
2005-10-27 01:58:00,1.54766,1.54777,1.5475,1.54766,331400003.0
2005-10-27 01:59:00,1.54756,1.54769,1.54742,1.54757,355900003.0
2005-10-27 02:00:00,1.54763,1.54763,1.54738,1.54744,92900000.0
2005-10-27 02:01:00,1.54766,1.54766,1.54743,1.54756,143700001.0
2005-10-27 02:02:00,1.54748,1.54758,1.54733,1.54745,195200000.0
2005-10-27 02:03:00,1.54763,1.54774,1.54751,1.54767,476100003.0
2005-10-27 02:04:00,1.54763,1.54771,1.5474,1.54758,587499995.0
2005-10-27 02:05:00,1.54754,1.54767,1.54744,1.54744,319100004.0
2005-10-27 02:06:00,1.54765,1.54765,1.54754,1.54759,214499999.0
2005-10-27 02:07:00,1.54748,1.54766,1.54742,1.5476,536200002.0
2005-10-27 02:08:00,1.54755,1.54767,1.5473,1.5475,196400002.0
2005-10-27 02:09:00,1.54754,1.54765,1.54746,1.5475,185300001.0
2005-10-27 02:10:00,1.5476,1.5476,1.5475,1.5475,140500000.0
2005-10-27 02:11:00,1.54726,1.54745,1.54696,1.54707,295999998.0
2005-10-27 02:12:00,1.54718,1.54722,1.54708,1.54712,77400000.0
2005-10-27 02:13:00,1.54717,1.54717,1.54697,1.54697,153300000.0
2005-10-27 02:14:00,1.54705,1.54717,1.54698,1.5471,335200003.0
2005-10-27 02:15:00,1.54714,1.54725,1.54704,1.54717,396400000.0
2005-10-27 02:16:00,1.54715,1.5472,1.54695,1.54718,325900002.0
2005-10-27 02:17:00,1.54701,1.54729,1.54695,1.54712,304600003.0
2005-10-27 02:18:00,1.54704,1.54719,1.54704,1.54719,182500001.0
2005-10-27 02:19:00,1.54713,1.54743,1.54713,1.54721,269299998.0
2005-10-27 02:20:00,1.54728,1.54745,1.54719,1.54722,394900004.0
2005-10-27 02:21:00,1.54731,1.54754,1.54731,1.54738,234499998.0
2005-10-27 02:22:00,1.54734,1.54759,1.54726,1.54734,424899997.0
2005-10-27 02:23:00,1.54744,1.54747,1.54721,1.54733,345700001.0
2005-10-27 02:24:00,1.5475,1.54781,1.54745,1.54766,114400001.0
2005-10-27 02:25:00,1.54778,1.54797,1.54772,1.54775,419499997.0
2005-10-27 02:26:00,1.54764,1.54778,1.54758,1.54767,314700002.0
2005-10-27 02:27:00,1.54769,1.54792,1.54769,1.54787,324899998.0
2005-10-27 02:28:00,1.54763,1.54785,1.54763,1.54775,225700000.0
2005-10-27 02:29:00,1.5476,1.54778,1.54735,1.54767,319100003.0
2005-10-27 02:30:00,1.54788,1.54792,1.54767,1.54774,305500000.0
2005-10-27 02:31:00,1.54768,1.54772,1.54751,1.54753,314500000.0
2005-10-27 02:32:00,1.54753,1.54767,1.5475,1.54766,288500001.0
2005-10-27 02:33:00,1.54767,1.54767,1.54755,1.54755,63900002.0
2005-10-27 02:34:00,1.5476,1.5476,1.5475,1.5475,79099997.0
2005-10-27 02:35:00,1.54758,1.54765,1.54726,1.54735,401400005.0
2005-10-27 02:36:00,1.54731,1.54743,1.54716,1.54718,111500003.0
2005-10-27 02:37:00,1.54722,1.54743,1.54719,1.54741,320400001.0
2005-10-27 02:38:00,1.54744,1.54766,1.54742,1.54755,263000000.0
2005-10-27 02:39:00,1.54752,1.54758,1.54735,1.54742,324300000.0
2005-10-27 02:40:00,1.54767,1.54779,1.54762,1.54773,231600000.0
2005-10-27 02:41:00,1.54764,1.54766,1.54735,1.54735,422399998.0
2005-10-27 02:42:00,1.54748,1.54767,1.54747,1.5476,119200000.0
2005-10-27 02:43:00,1.54765,1.54772,1.54765,1.54772,21600000.0
2005-10-27 02:44:00,1.54758,1.5477,1.54753,1.54767,116000000.0
2005-10-27 02:45:00,1.54757,1.54771,1.54757,1.54771,89400000.0
2005-10-27 02:46:00,1.54767,1.54786,1.54747,1.54747,503599995.0
2005-10-27 02:47:00,1.5475,1.54787,1.5475,1.54787,244900002.0
2005-10-27 02:48:00,1.54772,1.54783,1.5476,1.54765,225199998.0
2005-10-27 02:49:00,1.54762,1.54774,1.54762,1.54774,38900001.0
2005-10-27 02:50:00,1.54774,1.54781,1.54767,1.54773,116600003.0
2005-10-27 02:51:00,1.54783,1.54783,1.54764,1.54767,125000001.0
2005-10-27 02:52:00,1.54773,1.54783,1.54763,1.5477,334900002.0
2005-10-27 02:53:00,1.54782,1.54792,1.54767,1.54782,298799999.0
2005-10-27 02:54:00,1.54767,1.54767,1.54749,1.54759,251500000.0
2005-10-27 02:55:00,1.5476,1.5476,1.54741,1.54741,123099998.0
2005-10-27 02:56:00,1.54748,1.54768,1.54747,1.54762,508599998.0
2005-10-27 02:57:00,1.54765,1.54765,1.54738,1.54747,269300000.0
2005-10-27 02:58:00,1.54756,1.54763,1.54743,1.54751,202400001.0
2005-10-27 02:59:00,1.54724,1.54743,1.54707,1.54717,355999994.0
2005-10-27 03:00:00,1.54706,1.54732,1.54705,1.54731,395399996.0
2005-10-27 03:01:00,1.54714,1.54735,1.54714,1.5473,465300004.0
2005-10-27 03:02:00,1.54725,1.54735,1.54698,1.54698,202400000.0
2005-10-27 03:03:00,1.54726,1.54738,1.54711,1.54714,119100000.0
2005-10-27 03:04:00,1.54728,1.54731,1.54709,1.54721,173300000.0
2005-10-27 03:05:00,1.54717,1.54737,1.54713,1.54728,297900001.0
2005-10-27 03:06:00,1.54745,1.54751,1.54745,1.54751,93199999.0
2005-10-27 03:07:00,1.54732,1.54749,1.54732,1.54743,258499998.0
2005-10-27 03:08:00,1.5473,1.54745,1.54724,1.5474,332099997.0
2005-10-27 03:09:00,1.54743,1.54755,1.54736,1.54743,425300008.0
2005-10-27 03:10:00,1.5475,1.54755,1.54729,1.54742,251600002.0
2005-10-27 03:11:00,1.5475,1.54759,1.54739,1.54753,119300002.0
2005-10-27 03:12:00,1.54739,1.54757,1.54726,1.54757,223599999.0
2005-10-27 03:13:00,1.54747,1.54762,1.5474,1.54749,366800005.0
2005-10-27 03:14:00,1.54733,1.54758,1.54733,1.54755,163899998.0
2005-10-27 03:15:00,1.54742,1.54759,1.54742,1.54748,169300001.0
2005-10-27 03:16:00,1.54731,1.54746,1.54705,1.5472,116900001.0
2005-10-27 03:17:00,1.54712,1.54729,1.54694,1.54704,302599995.0
2005-10-27 03:18:00,1.54682,1.54698,1.54668,1.54673,302199995.0
2005-10-27 03:19:00,1.54662,1.54672,1.5463,1.54638,381899999.0
2005-10-27 03:20:00,1.54618,1.54633,1.54613,1.54625,281900005.0
2005-10-27 03:21:00,1.54615,1.54628,1.54606,1.54606,173800001.0
2005-10-27 03:22:00,1.5462,1.54624,1.54611,1.54613,147100000.0
2005-10-27 03:23:00,1.5461,1.54634,1.5461,1.54631,217000004.0
2005-10-27 03:24:00,1.5463,1.54652,1.54629,1.54652,225500001.0
2005-10-27 03:25:00,1.54631,1.54648,1.54619,1.54626,149799998.0
2005-10-27 03:26:00,1.54617,1.54633,1.54617,1.54633,75500002.0
2005-10-27 03:27:00,1.54644,1.54646,1.54634,1.54636,78300001.0
2005-10-27 03:28:00,1.54643,1.54651,1.54628,1.54628,260600001.0
2005-10-27 03:29:00,1.54614,1.54641,1.54614,1.54641,87000000.0
2005-10-27 03:30:00,1.54638,1.54655,1.54632,1.54632,451000001.0
2005-10-27 03:31:00,1.5463,1.5467,1.5463,1.54645,212400002.0
2005-10-27 03:32:00,1.54666,1.54702,1.54657,1.54677,208599999.0
2005-10-27 03:33:00,1.54634,1.54655,1.54619,1.54632,266200002.0
2005-10-27 03:34:00,1.54634,1.5465,1.54622,1.54638,399700003.0
2005-10-27 03:35:00,1.54637,1.54656,1.54637,1.54656,178000001.0
2005-10-27 03:36:00,1.54645,1.54645,1.54632,1.54632,85400000.0
2005-10-27 03:37:00,1.54635,1.54645,1.5462,1.54628,227100002.0
2005-10-27 03:38:00,1.54641,1.54658,1.54635,1.54646,306300003.0
2005-10-27 03:39:00,1.54632,1.54638,1.54619,1.54631,70599998.0
2005-10-27 03:40:00,1.54635,1.54645,1.54616,1.54644,232400000.0
2005-10-27 03:41:00,1.54625,1.5465,1.54625,1.5465,229100002.0
2005-10-27 03:42:00,1.54652,1.54659,1.54635,1.54658,298500003.0
2005-10-27 03:43:00,1.54644,1.54665,1.54642,1.54655,198899999.0
2005-10-27 03:44:00,1.54658,1.54665,1.54648,1.54658,183700004.0
2005-10-27 03:45:00,1.54667,1.54675,1.54657,1.54661,445300000.0
2005-10-27 03:46:00,1.54652,1.54665,1.54642,1.54663,195900002.0
2005-10-27 03:47:00,1.5464,1.54654,1.54637,1.54654,152600001.0
2005-10-27 03:48:00,1.54643,1.54662,1.54642,1.54656,250499997.0
2005-10-27 03:49:00,1.54661,1.54664,1.54647,1.54653,87800000.0
2005-10-27 03:50:00,1.54667,1.54669,1.54654,1.54661,353100001.0
2005-10-27 03:51:00,1.54629,1.54665,1.54616,1.54665,301900002.0
2005-10-27 03:52:00,1.54644,1.54652,1.5463,1.5463,210499999.0
2005-10-27 03:53:00,1.54644,1.54655,1.54617,1.54643,445499998.0
2005-10-27 03:54:00,1.54658,1.54659,1.54649,1.54649,71900000.0
2005-10-27 03:55:00,1.54645,1.54678,1.54645,1.5465,354500002.0
2005-10-27 03:56:00,1.54632,1.54662,1.54632,1.54662,424799999.0
2005-10-27 03:57:00,1.5466,1.5466,1.54635,1.54636,234400002.0
2005-10-27 03:58:00,1.54657,1.54672,1.54624,1.54624,279900001.0
2005-10-27 03:59:00,1.54635,1.54641,1.54621,1.54625,298199996.0
2005-10-27 04:00:00,1.54622,1.54636,1.54598,1.54629,302399996.0
2005-10-27 04:01:00,1.5462,1.54628,1.54603,1.54607,464799999.0
2005-10-27 04:02:00,1.54598,1.54636,1.54597,1.54626,113800000.0
2005-10-27 04:03:00,1.54604,1.54631,1.546,1.54615,263000000.0
2005-10-27 04:04:00,1.54627,1.54627,1.54615,1.54616,118599999.0
2005-10-27 04:05:00,1.5461,1.54628,1.54608,1.54628,267600004.0
2005-10-27 04:06:00,1.5462,1.54625,1.54608,1.54619,325999999.0
2005-10-27 04:07:00,1.54607,1.54631,1.54591,1.54631,272700003.0
2005-10-27 04:08:00,1.54616,1.54633,1.54609,1.54633,149400000.0
2005-10-27 04:09:00,1.54618,1.54639,1.54599,1.54622,211700000.0
2005-10-27 04:10:00,1.54617,1.54635,1.54612,1.54635,364200001.0
2005-10-27 04:11:00,1.5463,1.54635,1.5461,1.5461,333600002.0
2005-10-27 04:12:00,1.54616,1.54626,1.54614,1.54624,86300002.0
2005-10-27 04:13:00,1.5463,1.54644,1.54612,1.54629,225300000.0
2005-10-27 04:14:00,1.54637,1.54637,1.54624,1.54624,79099999.0
2005-10-27 04:15:00,1.5463,1.54635,1.5463,1.54635,54300001.0
2005-10-27 04:16:00,1.5462,1.54629,1.54599,1.5462,340099998.0
2005-10-27 04:17:00,1.54606,1.54616,1.54604,1.54614,81400000.0
2005-10-27 04:18:00,1.54602,1.54615,1.54602,1.54615,137300004.0
2005-10-27 04:19:00,1.54605,1.5461,1.54589,1.5459,188400002.0
2005-10-27 04:20:00,1.546,1.54612,1.54584,1.546,128600002.0
2005-10-27 04:21:00,1.54613,1.5462,1.54605,1.54612,304800001.0
2005-10-27 04:22:00,1.54596,1.5461,1.54585,1.54595,304200003.0
2005-10-27 04:23:00,1.54592,1.54621,1.54592,1.5461,383700004.0
2005-10-27 04:24:00,1.54612,1.5462,1.54599,1.54607,182800000.0
2005-10-27 04:25:00,1.54621,1.54627,1.54593,1.54611,352400001.0
2005-10-27 04:26:00,1.54612,1.54627,1.5457,1.5459,353600002.0
2005-10-27 04:27:00,1.54604,1.54632,1.54604,1.54624,225400000.0
2005-10-27 04:28:00,1.54628,1.54636,1.54609,1.54623,321700001.0
2005-10-27 04:29:00,1.54627,1.54628,1.54613,1.54613,40099998.0
2005-10-27 04:30:00,1.54638,1.54657,1.54634,1.54647,144199999.0
2005-10-27 04:31:00,1.54639,1.54657,1.54639,1.5465,286500002.0
2005-10-27 04:32:00,1.54643,1.54649,1.54635,1.54642,164300002.0
2005-10-27 04:33:00,1.54642,1.54648,1.54627,1.54634,169000000.0
2005-10-27 04:34:00,1.54632,1.54641,1.54615,1.54623,222000002.0
2005-10-27 04:35:00,1.54609,1.54625,1.54602,1.54616,209000001.0
2005-10-27 04:36:00,1.54616,1.5464,1.54616,1.5464,200099998.0
2005-10-27 04:37:00,1.54635,1.54643,1.54613,1.54634,262900000.0
2005-10-27 04:38:00,1.54641,1.54659,1.54633,1.54651,299599999.0
2005-10-27 04:39:00,1.54652,1.5466,1.54625,1.54631,457400002.0
2005-10-27 04:40:00,1.54643,1.54651,1.54632,1.54643,323100004.0
2005-10-27 04:41:00,1.54638,1.54638,1.54615,1.54615,109499999.0
2005-10-27 04:42:00,1.54635,1.54644,1.5462,1.5462,345400003.0
2005-10-27 04:43:00,1.54627,1.54638,1.54613,1.54613,276899999.0
2005-10-27 04:44:00,1.5463,1.54641,1.54622,1.54629,291300000.0
2005-10-27 04:45:00,1.54604,1.54625,1.54598,1.54613,297900000.0
2005-10-27 04:46:00,1.5462,1.5462,1.5461,1.5461,71099998.0
2005-10-27 04:47:00,1.54623,1.54647,1.54614,1.54635,351700000.0
2005-10-27 04:48:00,1.54633,1.54645,1.54607,1.54618,217899997.0
2005-10-27 04:49:00,1.54628,1.54628,1.54607,1.5461,251400004.0
2005-10-27 04:50:00,1.54603,1.5462,1.54596,1.54613,184300003.0
2005-10-27 04:51:00,1.54627,1.54633,1.54619,1.54621,90200000.0
2005-10-27 04:52:00,1.54621,1.54638,1.54614,1.54624,163800002.0
2005-10-27 04:53:00,1.54587,1.54619,1.54567,1.54603,306799998.0
2005-10-27 04:54:00,1.5462,1.5463,1.5461,1.54616,269900000.0
2005-10-27 04:55:00,1.54605,1.54624,1.5459,1.5461,427300003.0
2005-10-27 04:56:00,1.54618,1.54642,1.54618,1.5463,181400000.0
2005-10-27 04:57:00,1.54629,1.54645,1.54624,1.54645,320099995.0
2005-10-27 04:58:00,1.54651,1.54652,1.5463,1.54631,440500003.0
2005-10-27 04:59:00,1.54636,1.54636,1.54621,1.54634,121399999.0
2005-10-27 05:00:00,1.54631,1.54641,1.5462,1.54624,397699999.0
2005-10-27 05:01:00,1.5463,1.54643,1.5463,1.5463,290099998.0
2005-10-27 05:02:00,1.54635,1.54648,1.54622,1.54626,198600000.0
2005-10-27 05:03:00,1.54643,1.54649,1.54631,1.54635,184400002.0
2005-10-27 05:04:00,1.54662,1.54669,1.54638,1.54663,335900000.0
2005-10-27 05:05:00,1.54675,1.54675,1.5465,1.54659,82100000.0
2005-10-27 05:06:00,1.54674,1.54674,1.54653,1.54653,314999997.0
2005-10-27 05:07:00,1.54665,1.54669,1.5465,1.5465,321100002.0
2005-10-27 05:08:00,1.54659,1.54661,1.54637,1.54641,279900000.0
2005-10-27 05:09:00,1.54658,1.54658,1.54643,1.54653,229400000.0
2005-10-27 05:10:00,1.54639,1.54639,1.5462,1.5462,47200000.0
2005-10-27 05:11:00,1.54621,1.54637,1.54606,1.54618,370500008.0
2005-10-27 05:12:00,1.54611,1.54633,1.54606,1.54633,276500000.0
2005-10-27 05:13:00,1.54626,1.54633,1.54617,1.54628,134400000.0
2005-10-27 05:14:00,1.54614,1.5464,1.54613,1.54635,481700000.0
2005-10-27 05:15:00,1.54644,1.54646,1.54621,1.54638,277499999.0
2005-10-27 05:16:00,1.54626,1.54648,1.54626,1.54642,313500003.0
2005-10-27 05:17:00,1.54647,1.54702,1.54641,1.54688,257400000.0
2005-10-27 05:18:00,1.54715,1.54715,1.54679,1.54679,127800000.0
2005-10-27 05:19:00,1.54675,1.54692,1.54664,1.54692,59900001.0
2005-10-27 05:20:00,1.54683,1.54701,1.54674,1.54684,374400001.0
2005-10-27 05:21:00,1.54672,1.54685,1.54653,1.54671,282000005.0
2005-10-27 05:22:00,1.54668,1.54681,1.54662,1.54672,241100001.0
2005-10-27 05:23:00,1.54657,1.54676,1.5465,1.54657,450500005.0
2005-10-27 05:24:00,1.54636,1.5468,1.54636,1.54662,317200002.0
2005-10-27 05:25:00,1.54661,1.54669,1.54649,1.54653,427600003.0
2005-10-27 05:26:00,1.54663,1.54676,1.54654,1.5467,185500002.0
2005-10-27 05:27:00,1.54641,1.54677,1.54641,1.54649,342000001.0
2005-10-27 05:28:00,1.54657,1.54661,1.54642,1.54647,169500001.0
2005-10-27 05:29:00,1.54647,1.54659,1.54632,1.54647,269000002.0
2005-10-27 05:30:00,1.54648,1.54649,1.54629,1.54649,268699998.0
2005-10-27 05:31:00,1.54638,1.54668,1.54638,1.54657,378600000.0
2005-10-27 05:32:00,1.54636,1.54648,1.54629,1.54639,382300001.0
2005-10-27 05:33:00,1.54631,1.54652,1.54616,1.54642,248100002.0
2005-10-27 05:34:00,1.5465,1.54656,1.54633,1.54646,319300003.0
2005-10-27 05:35:00,1.54644,1.54649,1.54626,1.54627,280000004.0
2005-10-27 05:36:00,1.54636,1.54651,1.54624,1.54641,245199999.0
2005-10-27 05:37:00,1.54645,1.54656,1.54626,1.54639,270199998.0
2005-10-27 05:38:00,1.54652,1.54662,1.54634,1.5465,214100001.0
2005-10-27 05:39:00,1.54627,1.54661,1.54627,1.54655,248100001.0
2005-10-27 05:40:00,1.54665,1.54665,1.54641,1.54641,74200002.0
2005-10-27 05:41:00,1.54657,1.54671,1.54657,1.54671,103200002.0
2005-10-27 05:42:00,1.54675,1.54683,1.54654,1.54655,327000001.0
2005-10-27 05:43:00,1.54674,1.5468,1.54661,1.54665,193100002.0
2005-10-27 05:44:00,1.54665,1.54665,1.54644,1.54644,138900000.0
2005-10-27 05:45:00,1.5464,1.54652,1.54638,1.54639,318100001.0
2005-10-27 05:46:00,1.54659,1.54659,1.54643,1.54643,90200001.0
2005-10-27 05:47:00,1.54666,1.54679,1.54653,1.54664,388000000.0
2005-10-27 05:48:00,1.54664,1.54674,1.54654,1.54654,493600000.0
2005-10-27 05:49:00,1.54658,1.54673,1.54637,1.54637,380600002.0
2005-10-27 05:50:00,1.54665,1.54665,1.54643,1.5465,259000001.0
2005-10-27 05:51:00,1.54648,1.54672,1.54648,1.54659,188900000.0
2005-10-27 05:52:00,1.5464,1.54658,1.54626,1.54652,455500002.0
2005-10-27 05:53:00,1.54642,1.5466,1.54639,1.54656,494799999.0
2005-10-27 05:54:00,1.54652,1.54675,1.54643,1.54657,212100001.0
2005-10-27 05:55:00,1.54655,1.54668,1.54642,1.54652,148900000.0
2005-10-27 05:56:00,1.5466,1.54663,1.54651,1.54655,42500001.0
2005-10-27 05:57:00,1.54645,1.54663,1.5464,1.54663,303100000.0
2005-10-27 05:58:00,1.54657,1.54657,1.54629,1.54629,290800002.0
2005-10-27 05:59:00,1.5464,1.54657,1.54636,1.54657,247400004.0
2005-10-27 06:00:00,1.54646,1.5466,1.54632,1.54658,273099999.0
2005-10-27 06:01:00,1.54645,1.54653,1.54624,1.54638,454500004.0
2005-10-27 06:02:00,1.54641,1.54644,1.54629,1.5463,354200003.0
2005-10-27 06:03:00,1.54641,1.54652,1.54633,1.54645,397400003.0
2005-10-27 06:04:00,1.5465,1.54671,1.54638,1.54651,352700004.0
2005-10-27 06:05:00,1.5466,1.54668,1.54651,1.54651,418599997.0
2005-10-27 06:06:00,1.54637,1.54667,1.54626,1.54633,493400000.0
2005-10-27 06:07:00,1.54657,1.54665,1.5463,1.5463,157999997.0
2005-10-27 06:08:00,1.54645,1.54665,1.54638,1.54652,264599999.0
2005-10-27 06:09:00,1.54657,1.54674,1.54629,1.54665,484900007.0
2005-10-27 06:10:00,1.54656,1.54656,1.5462,1.5462,307400000.0
2005-10-27 06:11:00,1.54647,1.54647,1.54623,1.54635,322900000.0
2005-10-27 06:12:00,1.54634,1.54656,1.54634,1.54642,228400002.0
2005-10-27 06:13:00,1.54642,1.54649,1.54634,1.5464,106300001.0
2005-10-27 06:14:00,1.54652,1.54652,1.54626,1.54642,230099996.0
2005-10-27 06:15:00,1.54663,1.5468,1.54613,1.54613,269099996.0
2005-10-27 06:16:00,1.54558,1.54641,1.54558,1.54598,286199997.0
2005-10-27 06:17:00,1.54645,1.54645,1.54632,1.54634,179200004.0
2005-10-27 06:18:00,1.5464,1.54649,1.54629,1.54642,352300006.0
2005-10-27 06:19:00,1.54624,1.5464,1.54615,1.54627,346000003.0
2005-10-27 06:20:00,1.54617,1.5463,1.54593,1.54605,254299999.0
2005-10-27 06:21:00,1.54627,1.54642,1.54627,1.54642,127500002.0
2005-10-27 06:22:00,1.54643,1.54652,1.54624,1.54637,267600002.0
2005-10-27 06:23:00,1.54647,1.54665,1.54636,1.54648,526800000.0
2005-10-27 06:24:00,1.54658,1.54685,1.54646,1.54673,170400002.0
2005-10-27 06:25:00,1.54664,1.5468,1.54651,1.54666,337400002.0
2005-10-27 06:26:00,1.54663,1.54663,1.54615,1.54615,224599997.0
2005-10-27 06:27:00,1.54618,1.54624,1.54602,1.54616,217399997.0
2005-10-27 06:28:00,1.54625,1.54637,1.54617,1.54628,340400004.0
2005-10-27 06:29:00,1.5463,1.54637,1.54615,1.5462,204500001.0
2005-10-27 06:30:00,1.54609,1.54609,1.54593,1.54594,243200001.0
2005-10-27 06:31:00,1.54603,1.54603,1.54586,1.54586,148200002.0
2005-10-27 06:32:00,1.54602,1.54605,1.54589,1.54589,139799998.0
2005-10-27 06:33:00,1.54584,1.546,1.54584,1.546,111500000.0
2005-10-27 06:34:00,1.54594,1.54603,1.54583,1.54603,251800005.0
2005-10-27 06:35:00,1.54585,1.54604,1.54585,1.546,362999997.0
2005-10-27 06:36:00,1.54587,1.546,1.54576,1.54592,151699996.0
2005-10-27 06:37:00,1.54595,1.54599,1.54566,1.54594,312199998.0
2005-10-27 06:38:00,1.54579,1.54603,1.54579,1.5459,269100003.0
2005-10-27 06:39:00,1.54585,1.546,1.54574,1.54593,248800003.0
2005-10-27 06:40:00,1.54584,1.546,1.54583,1.54596,358800001.0
2005-10-27 06:41:00,1.54592,1.54602,1.54578,1.54588,96699998.0
2005-10-27 06:42:00,1.5459,1.54595,1.5458,1.54589,221300001.0
2005-10-27 06:43:00,1.54583,1.54603,1.5458,1.54583,305999999.0
2005-10-27 06:44:00,1.54582,1.54597,1.5458,1.54597,162000001.0
2005-10-27 06:45:00,1.54602,1.54602,1.54576,1.54576,169100000.0
2005-10-27 06:46:00,1.54583,1.54598,1.54571,1.54586,277100002.0
2005-10-27 06:47:00,1.54591,1.54599,1.54574,1.54591,313299996.0
2005-10-27 06:48:00,1.54603,1.5461,1.54588,1.54602,435800004.0
2005-10-27 06:49:00,1.54607,1.54613,1.54589,1.546,409600001.0
2005-10-27 06:50:00,1.54596,1.54609,1.54583,1.54599,267800002.0
2005-10-27 06:51:00,1.54614,1.54614,1.546,1.546,167900002.0
2005-10-27 06:52:00,1.546,1.546,1.54577,1.54588,147100000.0
2005-10-27 06:53:00,1.54587,1.54598,1.54578,1.5459,274199998.0
2005-10-27 06:54:00,1.54583,1.54608,1.54583,1.54593,260700000.0
2005-10-27 06:55:00,1.54586,1.54593,1.54569,1.54584,342600002.0
2005-10-27 06:56:00,1.5458,1.54596,1.54567,1.54596,318700005.0
2005-10-27 06:57:00,1.54586,1.54605,1.54582,1.54599,215400000.0
2005-10-27 06:58:00,1.54603,1.54603,1.54593,1.54593,142099999.0
2005-10-27 06:59:00,1.54589,1.54614,1.54589,1.54597,269000000.0
2005-10-27 07:00:00,1.54574,1.54595,1.54571,1.54592,353200003.0
2005-10-27 07:01:00,1.5458,1.54595,1.5458,1.54595,235500001.0
2005-10-27 07:02:00,1.5459,1.5459,1.5458,1.5458,89500002.0
2005-10-27 07:03:00,1.5458,1.5459,1.5458,1.5459,185800000.0
2005-10-27 07:04:00,1.5456,1.54599,1.5456,1.5459,335800001.0
2005-10-27 07:05:00,1.54573,1.54602,1.54551,1.54551,312400001.0
2005-10-27 07:06:00,1.5457,1.54586,1.54564,1.54572,463400003.0
2005-10-27 07:07:00,1.54576,1.54585,1.5457,1.54572,184300000.0
2005-10-27 07:08:00,1.54575,1.54575,1.5456,1.5456,58299999.0
2005-10-27 07:09:00,1.54576,1.54594,1.5457,1.54583,436000004.0
2005-10-27 07:10:00,1.54597,1.54597,1.54575,1.54584,121799999.0
2005-10-27 07:11:00,1.54562,1.5458,1.54562,1.54579,138299999.0
2005-10-27 07:12:00,1.5458,1.54585,1.54568,1.54572,230099999.0
2005-10-27 07:13:00,1.5455,1.54575,1.5455,1.54574,216799996.0
2005-10-27 07:14:00,1.54562,1.5459,1.54559,1.54575,279600001.0
2005-10-27 07:15:00,1.54581,1.54594,1.54574,1.54588,280500003.0
2005-10-27 07:16:00,1.54578,1.54587,1.54564,1.54571,370300006.0
2005-10-27 07:17:00,1.54579,1.54586,1.54574,1.54582,212600002.0
2005-10-27 07:18:00,1.54572,1.54585,1.54568,1.54579,295699995.0
2005-10-27 07:19:00,1.5457,1.54583,1.54563,1.54568,238400003.0
2005-10-27 07:20:00,1.54567,1.54588,1.54567,1.5458,241900000.0
2005-10-27 07:21:00,1.54588,1.54593,1.5457,1.54573,389199999.0
2005-10-27 07:22:00,1.54575,1.54596,1.5456,1.54591,364400001.0
2005-10-27 07:23:00,1.54594,1.54635,1.54593,1.5463,386900000.0
2005-10-27 07:24:00,1.54627,1.54652,1.54615,1.54615,281599999.0
2005-10-27 07:25:00,1.54617,1.54624,1.54604,1.54605,248300002.0
2005-10-27 07:26:00,1.5462,1.54632,1.54612,1.54624,163900001.0
2005-10-27 07:27:00,1.54618,1.54628,1.54601,1.54614,348099997.0
2005-10-27 07:28:00,1.54634,1.54634,1.54607,1.54607,121600001.0
2005-10-27 07:29:00,1.54618,1.54619,1.54604,1.54604,201500001.0
2005-10-27 07:30:00,1.54619,1.54619,1.54608,1.54613,256099998.0
2005-10-27 07:31:00,1.54614,1.5462,1.54599,1.54607,128700002.0
2005-10-27 07:32:00,1.54607,1.54615,1.5459,1.54605,300600004.0
2005-10-27 07:33:00,1.54598,1.54615,1.5459,1.54615,233000003.0
2005-10-27 07:34:00,1.5461,1.54615,1.54593,1.546,220699996.0
2005-10-27 07:35:00,1.54604,1.54629,1.54604,1.54627,136700001.0
2005-10-27 07:36:00,1.54616,1.54619,1.54607,1.54613,75800002.0
2005-10-27 07:37:00,1.5461,1.54615,1.5461,1.54615,104499997.0
2005-10-27 07:38:00,1.5461,1.5461,1.546,1.546,117399999.0
2005-10-27 07:39:00,1.54603,1.54614,1.54597,1.54614,230100004.0
2005-10-27 07:40:00,1.54594,1.54613,1.54594,1.54607,315000003.0
2005-10-27 07:41:00,1.54588,1.54616,1.54563,1.54616,324800000.0
2005-10-27 07:42:00,1.54618,1.54627,1.54601,1.54623,284500001.0
2005-10-27 07:43:00,1.54619,1.54623,1.54603,1.54613,348900001.0
2005-10-27 07:44:00,1.54598,1.54623,1.54598,1.54603,201199999.0
2005-10-27 07:45:00,1.54623,1.54623,1.54603,1.54603,313199998.0
2005-10-27 07:46:00,1.54608,1.54608,1.54602,1.54602,42299999.0
2005-10-27 07:47:00,1.5461,1.54615,1.54598,1.54601,364599999.0
2005-10-27 07:48:00,1.54605,1.54615,1.54596,1.5461,268200003.0
2005-10-27 07:49:00,1.5461,1.54615,1.54598,1.54601,120599999.0
2005-10-27 07:50:00,1.546,1.5461,1.546,1.5461,93700000.0
2005-10-27 07:51:00,1.54612,1.54625,1.54593,1.54607,477899998.0
2005-10-27 07:52:00,1.54588,1.5462,1.54588,1.54617,226499998.0
2005-10-27 07:53:00,1.5462,1.5462,1.54592,1.54605,337099996.0
2005-10-27 07:54:00,1.54596,1.54615,1.54577,1.54615,183699998.0
2005-10-27 07:55:00,1.54609,1.54627,1.54605,1.54611,251900001.0
2005-10-27 07:56:00,1.54639,1.54656,1.54639,1.54647,301899995.0
2005-10-27 07:57:00,1.5463,1.54647,1.54612,1.54628,321900005.0
2005-10-27 07:58:00,1.54628,1.5465,1.54628,1.54647,201200002.0
2005-10-27 07:59:00,1.54642,1.5466,1.54637,1.54652,272500004.0
2005-10-27 08:00:00,1.54637,1.54659,1.54637,1.54642,162500001.0
2005-10-27 08:01:00,1.5464,1.54651,1.54626,1.54628,371499999.0
2005-10-27 08:02:00,1.5462,1.5463,1.54606,1.5463,356900001.0
2005-10-27 08:03:00,1.54621,1.54623,1.54604,1.54612,157399997.0
2005-10-27 08:04:00,1.5461,1.5462,1.5461,1.5462,47900000.0
2005-10-27 08:05:00,1.54629,1.54631,1.54624,1.54626,103099997.0
2005-10-27 08:06:00,1.5461,1.54628,1.54578,1.54598,231099999.0
2005-10-27 08:07:00,1.54598,1.54617,1.54589,1.5459,357000001.0
2005-10-27 08:08:00,1.5459,1.54623,1.54589,1.54623,120000000.0
2005-10-27 08:09:00,1.54596,1.54612,1.54588,1.54595,199200003.0
2005-10-27 08:10:00,1.54558,1.54598,1.54558,1.54584,347700006.0
2005-10-27 08:11:00,1.54562,1.54584,1.54562,1.54578,127600000.0
2005-10-27 08:12:00,1.54566,1.54583,1.54565,1.54565,252700003.0
2005-10-27 08:13:00,1.5459,1.54609,1.54579,1.54601,428900001.0
2005-10-27 08:14:00,1.54606,1.54606,1.54574,1.54574,410700000.0
2005-10-27 08:15:00,1.54599,1.5461,1.54581,1.54599,307899999.0
2005-10-27 08:16:00,1.54569,1.54594,1.54569,1.54594,146899999.0
2005-10-27 08:17:00,1.54599,1.54599,1.54577,1.54577,155700004.0
2005-10-27 08:18:00,1.54596,1.54603,1.54596,1.54603,67900002.0
2005-10-27 08:19:00,1.54598,1.54598,1.54562,1.54576,135000000.0
2005-10-27 08:20:00,1.54591,1.54607,1.54586,1.54595,164200000.0
2005-10-27 08:21:00,1.54602,1.54618,1.54586,1.54613,123100002.0
2005-10-27 08:22:00,1.54608,1.54622,1.54593,1.54611,267400002.0
2005-10-27 08:23:00,1.54599,1.54621,1.54592,1.54613,193300001.0
2005-10-27 08:24:00,1.54611,1.54612,1.54582,1.54594,305899995.0
2005-10-27 08:25:00,1.54589,1.5461,1.54589,1.54601,242800002.0
2005-10-27 08:26:00,1.54607,1.54613,1.54583,1.54599,373600003.0
2005-10-27 08:27:00,1.5461,1.54613,1.54582,1.54609,175300001.0
2005-10-27 08:28:00,1.54599,1.54612,1.54595,1.54607,319599997.0
2005-10-27 08:29:00,1.54603,1.54617,1.54603,1.54617,118299999.0
2005-10-27 08:30:00,1.54602,1.54615,1.54602,1.54615,63900000.0
2005-10-27 08:31:00,1.5459,1.54614,1.5459,1.54608,381500005.0
2005-10-27 08:32:00,1.54591,1.54605,1.5459,1.546,275500001.0
2005-10-27 08:33:00,1.54608,1.54614,1.54594,1.54596,304400005.0
2005-10-27 08:34:00,1.54604,1.54617,1.54596,1.54609,234899998.0
2005-10-27 08:35:00,1.54615,1.54626,1.54608,1.54626,323899999.0
2005-10-27 08:36:00,1.54608,1.5462,1.54606,1.54616,295700004.0
2005-10-27 08:37:00,1.5462,1.54623,1.54604,1.54616,246899996.0
2005-10-27 08:38:00,1.54605,1.5462,1.54605,1.5462,78300002.0
2005-10-27 08:39:00,1.54612,1.54625,1.54599,1.54615,258900000.0
2005-10-27 08:40:00,1.54621,1.54661,1.54621,1.54661,213300005.0
2005-10-27 08:41:00,1.54661,1.5467,1.54641,1.54659,198199997.0
2005-10-27 08:42:00,1.54647,1.54664,1.54642,1.54651,252100000.0
2005-10-27 08:43:00,1.5465,1.54665,1.54644,1.54651,193099999.0
2005-10-27 08:44:00,1.54637,1.54648,1.54636,1.54644,116199998.0
2005-10-27 08:45:00,1.54635,1.54647,1.54594,1.54625,276599997.0
2005-10-27 08:46:00,1.54597,1.54614,1.54596,1.54612,240200001.0
2005-10-27 08:47:00,1.54612,1.54612,1.54595,1.54609,289599998.0
2005-10-27 08:48:00,1.5463,1.54657,1.54626,1.54648,220099999.0
2005-10-27 08:49:00,1.54623,1.54648,1.54623,1.54648,167800002.0
2005-10-27 08:50:00,1.54652,1.54652,1.54629,1.54637,260600000.0
2005-10-27 08:51:00,1.54638,1.5465,1.54619,1.54619,205700003.0
2005-10-27 08:52:00,1.54626,1.54651,1.54626,1.5465,233599998.0
2005-10-27 08:53:00,1.54642,1.54656,1.54633,1.54656,246700003.0
2005-10-27 08:54:00,1.54649,1.54663,1.54636,1.54644,214400000.0
2005-10-27 08:55:00,1.5467,1.54673,1.54649,1.54661,344099995.0
2005-10-27 08:56:00,1.54645,1.54666,1.54639,1.5465,454900000.0
2005-10-27 08:57:00,1.54651,1.54658,1.54639,1.54652,168400002.0
2005-10-27 08:58:00,1.54649,1.54668,1.54649,1.54668,103900002.0
2005-10-27 08:59:00,1.54665,1.54679,1.54657,1.5467,352199997.0
2005-10-27 09:00:00,1.54666,1.54674,1.54652,1.54667,313699995.0
2005-10-27 09:01:00,1.54664,1.54668,1.54651,1.54654,197700003.0
2005-10-27 09:02:00,1.54673,1.54673,1.54654,1.54658,238700003.0
2005-10-27 09:03:00,1.54653,1.54662,1.54642,1.54654,269199999.0
2005-10-27 09:04:00,1.54644,1.54664,1.54644,1.54664,238100000.0
2005-10-27 09:05:00,1.54663,1.54679,1.54655,1.5466,254700001.0
2005-10-27 09:06:00,1.54663,1.54672,1.54651,1.5466,190900000.0
2005-10-27 09:07:00,1.54661,1.54674,1.54642,1.54674,211500002.0
2005-10-27 09:08:00,1.54679,1.54683,1.54662,1.54664,163899998.0
2005-10-27 09:09:00,1.54684,1.54717,1.54684,1.54717,191999999.0
2005-10-27 09:10:00,1.54721,1.54726,1.54699,1.54715,365100000.0
2005-10-27 09:11:00,1.54711,1.54725,1.54695,1.54695,273300001.0
2005-10-27 09:12:00,1.54698,1.54722,1.54698,1.54722,78000000.0
2005-10-27 09:13:00,1.54738,1.5476,1.54731,1.54731,243300000.0
2005-10-27 09:14:00,1.5474,1.5474,1.5472,1.54738,227899998.0
2005-10-27 09:15:00,1.54731,1.5475,1.54727,1.5474,493400006.0
2005-10-27 09:16:00,1.54737,1.54751,1.54731,1.54737,193700000.0
2005-10-27 09:17:00,1.5473,1.5474,1.5473,1.5474,114299999.0
2005-10-27 09:18:00,1.54748,1.54751,1.54746,1.54751,100599999.0
2005-10-27 09:19:00,1.54741,1.54744,1.54727,1.54733,87800003.0
2005-10-27 09:20:00,1.54739,1.54759,1.54724,1.54732,302700000.0
2005-10-27 09:21:00,1.54745,1.54794,1.54742,1.54773,323799999.0
2005-10-27 09:22:00,1.54772,1.54777,1.54752,1.54757,477600002.0
2005-10-27 09:23:00,1.54733,1.54767,1.54733,1.54747,350700008.0
2005-10-27 09:24:00,1.54749,1.54775,1.54749,1.54772,426599999.0
2005-10-27 09:25:00,1.54753,1.54767,1.54752,1.54766,246900002.0
2005-10-27 09:26:00,1.54757,1.54774,1.54741,1.54767,397799997.0
2005-10-27 09:27:00,1.54766,1.54768,1.54738,1.54761,370600006.0
2005-10-27 09:28:00,1.54762,1.54769,1.5474,1.54754,265900000.0
2005-10-27 09:29:00,1.54751,1.54766,1.54743,1.54758,453500000.0
2005-10-27 09:30:00,1.54782,1.54788,1.54779,1.54781,46500000.0
2005-10-27 09:31:00,1.54775,1.54796,1.54775,1.54782,282200001.0
2005-10-27 09:32:00,1.54771,1.5478,1.54755,1.54758,287899998.0
2005-10-27 09:33:00,1.54762,1.54762,1.54742,1.54748,278599998.0
2005-10-27 09:34:00,1.54763,1.54773,1.54747,1.54757,311000003.0
2005-10-27 09:35:00,1.54778,1.54783,1.54766,1.54776,171300000.0
2005-10-27 09:36:00,1.54774,1.54774,1.54752,1.54754,236800000.0
2005-10-27 09:37:00,1.54775,1.54786,1.54767,1.54774,207399998.0
2005-10-27 09:38:00,1.54783,1.5479,1.54767,1.54775,255699997.0
2005-10-27 09:39:00,1.54757,1.54773,1.54754,1.54773,224599999.0
2005-10-27 09:40:00,1.54749,1.54766,1.54742,1.54742,304799998.0
2005-10-27 09:41:00,1.5476,1.54768,1.54748,1.54759,336399997.0
2005-10-27 09:42:00,1.54764,1.54768,1.54752,1.5476,108799998.0
2005-10-27 09:43:00,1.54755,1.5477,1.54742,1.54758,267399999.0
2005-10-27 09:44:00,1.54735,1.54757,1.54735,1.54755,374499999.0
2005-10-27 09:45:00,1.54733,1.54746,1.54727,1.54739,29800000.0
2005-10-27 09:46:00,1.54738,1.54749,1.54726,1.54742,300899997.0
2005-10-27 09:47:00,1.54737,1.54748,1.54727,1.54736,225700000.0
2005-10-27 09:48:00,1.54748,1.54752,1.54728,1.54743,493800004.0
2005-10-27 09:49:00,1.54736,1.54747,1.54732,1.54742,157299998.0
2005-10-27 09:50:00,1.54744,1.54745,1.5472,1.54737,322100000.0
2005-10-27 09:51:00,1.54747,1.54753,1.54738,1.54739,115900000.0
2005-10-27 09:52:00,1.54735,1.54745,1.54724,1.54735,195400003.0
2005-10-27 09:53:00,1.54728,1.54739,1.54716,1.5473,307400002.0
2005-10-27 09:54:00,1.54729,1.54739,1.54718,1.54718,230900004.0
2005-10-27 09:55:00,1.54722,1.54742,1.54715,1.54738,305899995.0
2005-10-27 09:56:00,1.54725,1.54737,1.54723,1.54733,344699996.0
2005-10-27 09:57:00,1.54738,1.54745,1.5473,1.5473,421699998.0
2005-10-27 09:58:00,1.54748,1.54748,1.54729,1.54729,274600003.0
2005-10-27 09:59:00,1.54734,1.54747,1.54725,1.5473,193900003.0
2005-10-27 10:00:00,1.54735,1.54752,1.5473,1.5474,254100001.0
2005-10-27 10:01:00,1.5475,1.54753,1.54737,1.54746,340600001.0
2005-10-27 10:02:00,1.54728,1.54756,1.54723,1.54745,469300001.0
2005-10-27 10:03:00,1.54733,1.54757,1.54725,1.54742,456799997.0
2005-10-27 10:04:00,1.54741,1.54758,1.54736,1.54755,535200001.0
2005-10-27 10:05:00,1.54742,1.54755,1.54724,1.54747,236400004.0
2005-10-27 10:06:00,1.54747,1.54747,1.54729,1.54729,158399998.0
2005-10-27 10:07:00,1.54742,1.54742,1.54713,1.54725,335499998.0
2005-10-27 10:08:00,1.54723,1.54744,1.54715,1.54743,329000002.0
2005-10-27 10:09:00,1.5474,1.5478,1.5474,1.54764,209299999.0
2005-10-27 10:10:00,1.54746,1.54758,1.54734,1.54747,181299998.0
2005-10-27 10:11:00,1.54743,1.54758,1.54733,1.54736,195199999.0
2005-10-27 10:12:00,1.54731,1.54747,1.54721,1.54735,343300000.0
2005-10-27 10:13:00,1.54738,1.54745,1.54732,1.5474,60399998.0
2005-10-27 10:14:00,1.54741,1.54741,1.54713,1.54722,356800002.0
2005-10-27 10:15:00,1.54714,1.54722,1.54701,1.54711,195499999.0
2005-10-27 10:16:00,1.54719,1.54728,1.54711,1.54718,548000001.0
2005-10-27 10:17:00,1.54721,1.5473,1.54697,1.54709,273799999.0
2005-10-27 10:18:00,1.54713,1.54713,1.54675,1.5468,222599998.0
2005-10-27 10:19:00,1.54691,1.54702,1.54682,1.54695,187600002.0
2005-10-27 10:20:00,1.54691,1.54694,1.54677,1.54683,49600000.0
2005-10-27 10:21:00,1.54685,1.5469,1.54666,1.54667,280700002.0
2005-10-27 10:22:00,1.54682,1.54691,1.54663,1.54681,247699999.0
2005-10-27 10:23:00,1.54693,1.54714,1.54687,1.54714,273800001.0
2005-10-27 10:24:00,1.54707,1.54717,1.54686,1.54705,348599995.0
2005-10-27 10:25:00,1.54708,1.54722,1.54684,1.54684,362200003.0
2005-10-27 10:26:00,1.54707,1.54708,1.54686,1.54686,243499999.0
2005-10-27 10:27:00,1.54695,1.54699,1.54673,1.54691,292300001.0
2005-10-27 10:28:00,1.54697,1.54697,1.54674,1.54686,297400001.0
2005-10-27 10:29:00,1.54668,1.54685,1.54645,1.54645,157800001.0
2005-10-27 10:30:00,1.54663,1.54663,1.5464,1.54649,202300004.0
2005-10-27 10:31:00,1.54658,1.5467,1.54641,1.54641,317799998.0
2005-10-27 10:32:00,1.54653,1.54677,1.54648,1.5465,337600000.0
2005-10-27 10:33:00,1.54673,1.54697,1.54672,1.5468,223200001.0
2005-10-27 10:34:00,1.54692,1.547,1.5467,1.5467,200899996.0
2005-10-27 10:35:00,1.54687,1.54703,1.54677,1.54691,390600000.0
2005-10-27 10:36:00,1.54688,1.54693,1.54679,1.54687,179100001.0
2005-10-27 10:37:00,1.54697,1.54709,1.54687,1.547,327200006.0
2005-10-27 10:38:00,1.54702,1.5471,1.54689,1.54692,292499997.0
2005-10-27 10:39:00,1.54697,1.54719,1.54697,1.54716,347700004.0
2005-10-27 10:40:00,1.54695,1.5472,1.54695,1.54716,268400001.0
2005-10-27 10:41:00,1.5471,1.54715,1.54692,1.54692,435100005.0
2005-10-27 10:42:00,1.54695,1.54721,1.54695,1.54713,188200001.0
2005-10-27 10:43:00,1.54714,1.54721,1.54671,1.54711,506799999.0
2005-10-27 10:44:00,1.54714,1.54723,1.54693,1.54716,339499998.0
2005-10-27 10:45:00,1.54718,1.54729,1.54705,1.54723,221599998.0
2005-10-27 10:46:00,1.54715,1.54725,1.54702,1.54718,336300003.0
2005-10-27 10:47:00,1.54728,1.54728,1.54703,1.54703,121699999.0
2005-10-27 10:48:00,1.54718,1.54721,1.54709,1.54721,271299999.0
2005-10-27 10:49:00,1.54707,1.5472,1.54702,1.54718,219899999.0
2005-10-27 10:50:00,1.54719,1.54736,1.54706,1.54715,204399998.0
2005-10-27 10:51:00,1.54712,1.54732,1.54697,1.54723,356799997.0
2005-10-27 10:52:00,1.54721,1.54736,1.54709,1.54719,293099998.0
2005-10-27 10:53:00,1.54738,1.54738,1.54718,1.54726,181500001.0
2005-10-27 10:54:00,1.54728,1.5475,1.54728,1.54738,327600004.0
2005-10-27 10:55:00,1.5474,1.54748,1.54724,1.5473,393699998.0
2005-10-27 10:56:00,1.54739,1.54754,1.54724,1.54754,249000002.0
2005-10-27 10:57:00,1.5475,1.54758,1.54732,1.5475,235099997.0
2005-10-27 10:58:00,1.54757,1.54766,1.54753,1.54762,160499998.0
2005-10-27 10:59:00,1.5477,1.54776,1.54749,1.54749,174900001.0
2005-10-27 11:00:00,1.5475,1.54767,1.54731,1.5476,513399997.0
2005-10-27 11:01:00,1.54753,1.54762,1.54738,1.54762,213299999.0
2005-10-27 11:02:00,1.54756,1.54763,1.54744,1.54752,103599998.0
2005-10-27 11:03:00,1.5474,1.54755,1.54736,1.54748,280600004.0
2005-10-27 11:04:00,1.54743,1.54748,1.54716,1.54733,109299998.0
2005-10-27 11:05:00,1.54747,1.54752,1.54733,1.54745,268899997.0
2005-10-27 11:06:00,1.54753,1.54753,1.54738,1.54738,245200003.0
2005-10-27 11:07:00,1.54745,1.54753,1.54734,1.54742,181300001.0
2005-10-27 11:08:00,1.5474,1.5474,1.5473,1.5473,63900000.0
2005-10-27 11:09:00,1.54732,1.54763,1.54728,1.54763,176500001.0
2005-10-27 11:10:00,1.54746,1.54758,1.54736,1.54749,272300002.0
2005-10-27 11:11:00,1.54752,1.54752,1.54725,1.54733,321600000.0
2005-10-27 11:12:00,1.54739,1.54749,1.54726,1.54726,411799996.0
2005-10-27 11:13:00,1.54724,1.54738,1.54723,1.54737,310700001.0
2005-10-27 11:14:00,1.5473,1.54738,1.5472,1.5473,402800000.0
2005-10-27 11:15:00,1.54722,1.54738,1.54718,1.54738,287499995.0
2005-10-27 11:16:00,1.54728,1.54733,1.54715,1.54733,324799999.0
2005-10-27 11:17:00,1.54717,1.54745,1.54717,1.54733,267199999.0
2005-10-27 11:18:00,1.54728,1.54734,1.54716,1.54727,244099999.0
2005-10-27 11:19:00,1.54724,1.54752,1.54724,1.54752,216100000.0
2005-10-27 11:20:00,1.54745,1.54755,1.54733,1.5474,378599999.0
2005-10-27 11:21:00,1.54741,1.54754,1.54737,1.54754,281899997.0
2005-10-27 11:22:00,1.54746,1.54759,1.54734,1.54736,170100002.0
2005-10-27 11:23:00,1.54742,1.54764,1.54736,1.54747,158000000.0
2005-10-27 11:24:00,1.54745,1.54752,1.54731,1.54737,314299997.0
2005-10-27 11:25:00,1.54747,1.54753,1.54711,1.54741,231199999.0
2005-10-27 11:26:00,1.54754,1.54769,1.54747,1.54762,190399999.0
2005-10-27 11:27:00,1.54758,1.54764,1.54747,1.54757,336300001.0
2005-10-27 11:28:00,1.5476,1.54772,1.54749,1.54758,165499997.0
2005-10-27 11:29:00,1.54768,1.54771,1.54752,1.54754,292800002.0
2005-10-27 11:30:00,1.54765,1.54783,1.5476,1.54777,273600001.0
2005-10-27 11:31:00,1.54766,1.54778,1.54758,1.5477,280399998.0
2005-10-27 11:32:00,1.54765,1.54781,1.54759,1.54781,337500001.0
2005-10-27 11:33:00,1.54777,1.54784,1.54763,1.54777,323900003.0
2005-10-27 11:34:00,1.54764,1.54777,1.54749,1.54763,396499997.0
2005-10-27 11:35:00,1.54766,1.54767,1.54743,1.54746,353600000.0
2005-10-27 11:36:00,1.5476,1.54764,1.5474,1.54745,372200004.0
2005-10-27 11:37:00,1.54743,1.54758,1.54737,1.54748,221900004.0
2005-10-27 11:38:00,1.54761,1.54768,1.54756,1.54762,265799999.0
2005-10-27 11:39:00,1.54754,1.54769,1.54749,1.54769,261700000.0
2005-10-27 11:40:00,1.54752,1.54775,1.54752,1.54775,328600000.0
2005-10-27 11:41:00,1.54759,1.54774,1.54745,1.54766,398900001.0
2005-10-27 11:42:00,1.54741,1.54765,1.54741,1.54765,161599999.0
2005-10-27 11:43:00,1.54748,1.54772,1.54748,1.54769,328299998.0
2005-10-27 11:44:00,1.54759,1.54772,1.54742,1.54752,325600002.0
2005-10-27 11:45:00,1.54751,1.54774,1.54751,1.54768,411600001.0
2005-10-27 11:46:00,1.54765,1.54773,1.54747,1.54758,122499999.0
2005-10-27 11:47:00,1.5474,1.54765,1.5474,1.5475,247000003.0
2005-10-27 11:48:00,1.54745,1.54766,1.54738,1.5476,254300003.0
2005-10-27 11:49:00,1.54745,1.54775,1.54744,1.54744,342400004.0
2005-10-27 11:50:00,1.5475,1.54765,1.5475,1.54763,381000001.0
2005-10-27 11:51:00,1.5476,1.54763,1.5473,1.54747,414999998.0
2005-10-27 11:52:00,1.54755,1.54765,1.5474,1.54757,349900001.0
2005-10-27 11:53:00,1.54762,1.54763,1.54743,1.54755,445900004.0
2005-10-27 11:54:00,1.54753,1.54753,1.54723,1.54723,353199996.0
2005-10-27 11:55:00,1.54736,1.54753,1.54721,1.54736,211300002.0
2005-10-27 11:56:00,1.54725,1.54745,1.54715,1.54745,406000000.0
2005-10-27 11:57:00,1.54734,1.54736,1.5471,1.54724,276799999.0
2005-10-27 11:58:00,1.5472,1.54729,1.54707,1.54714,235100001.0
2005-10-27 11:59:00,1.54711,1.54721,1.5469,1.54696,276100003.0
2005-10-27 12:00:00,1.54714,1.54714,1.54688,1.54688,287300000.0
2005-10-27 12:01:00,1.54704,1.54715,1.54689,1.54695,266000002.0
2005-10-27 12:02:00,1.54709,1.5474,1.54691,1.54731,296600000.0
2005-10-27 12:03:00,1.5472,1.54735,1.54683,1.54714,304700001.0
2005-10-27 12:04:00,1.54702,1.54709,1.54681,1.54685,242299997.0
2005-10-27 12:05:00,1.54692,1.54692,1.5466,1.5466,372999999.0
2005-10-27 12:06:00,1.54681,1.54685,1.54662,1.54671,312600005.0
2005-10-27 12:07:00,1.54685,1.54695,1.54668,1.54668,109500000.0
2005-10-27 12:08:00,1.54696,1.54697,1.54679,1.54679,247100001.0
2005-10-27 12:09:00,1.54688,1.54698,1.54686,1.54698,199000002.0
2005-10-27 12:10:00,1.54699,1.54711,1.54686,1.54701,213400000.0
2005-10-27 12:11:00,1.54687,1.5471,1.5468,1.54701,417400004.0
2005-10-27 12:12:00,1.54691,1.54705,1.54686,1.54697,189800000.0
2005-10-27 12:13:00,1.54697,1.547,1.54688,1.54696,131800005.0
2005-10-27 12:14:00,1.54684,1.54693,1.54672,1.54681,189899998.0
2005-10-27 12:15:00,1.5468,1.54694,1.54668,1.54694,343299998.0
2005-10-27 12:16:00,1.54675,1.54699,1.54675,1.54683,259699998.0
2005-10-27 12:17:00,1.54681,1.54694,1.54677,1.54694,240200000.0
2005-10-27 12:18:00,1.54683,1.547,1.54677,1.54689,294500000.0
2005-10-27 12:19:00,1.5469,1.54695,1.54682,1.54688,76700001.0
2005-10-27 12:20:00,1.54685,1.54715,1.54685,1.54715,182800000.0
2005-10-27 12:21:00,1.54707,1.54713,1.54694,1.54706,76899999.0
2005-10-27 12:22:00,1.54696,1.54706,1.54676,1.54691,302900001.0
2005-10-27 12:23:00,1.54675,1.54686,1.54659,1.5468,286199999.0
2005-10-27 12:24:00,1.54683,1.5469,1.54674,1.54682,231599995.0
2005-10-27 12:25:00,1.54688,1.54696,1.54676,1.54676,348699998.0
2005-10-27 12:26:00,1.54684,1.54699,1.54677,1.54698,374600004.0
2005-10-27 12:27:00,1.54702,1.54708,1.54687,1.54695,327600002.0
2005-10-27 12:28:00,1.54698,1.54714,1.54682,1.54704,348100001.0
2005-10-27 12:29:00,1.54707,1.54709,1.54683,1.54683,309099999.0
2005-10-27 12:30:00,1.54696,1.54706,1.54682,1.54692,287400007.0
2005-10-27 12:31:00,1.54713,1.54713,1.54688,1.54701,334499998.0
2005-10-27 12:32:00,1.54705,1.54705,1.54682,1.54686,414600001.0
2005-10-27 12:33:00,1.54703,1.54709,1.54683,1.54698,261200002.0
2005-10-27 12:34:00,1.54693,1.54705,1.54687,1.54705,383700002.0
2005-10-27 12:35:00,1.547,1.54711,1.54685,1.54685,332100000.0
2005-10-27 12:36:00,1.54686,1.54696,1.54678,1.54691,65700000.0
2005-10-27 12:37:00,1.547,1.547,1.54681,1.54686,300300006.0
2005-10-27 12:38:00,1.54682,1.54699,1.54669,1.54678,294700000.0
2005-10-27 12:39:00,1.54676,1.54687,1.54663,1.54667,250399996.0
2005-10-27 12:40:00,1.5468,1.54685,1.54658,1.54667,279200001.0
2005-10-27 12:41:00,1.54672,1.54688,1.54662,1.54675,296800001.0
2005-10-27 12:42:00,1.54674,1.5469,1.54665,1.54677,576799999.0
2005-10-27 12:43:00,1.54682,1.5469,1.5467,1.54674,416700006.0
2005-10-27 12:44:00,1.54674,1.54691,1.5466,1.5468,68700002.0
2005-10-27 12:45:00,1.54686,1.54689,1.54672,1.54676,191200005.0
2005-10-27 12:46:00,1.5469,1.547,1.5467,1.54687,284899997.0
2005-10-27 12:47:00,1.54672,1.54691,1.54672,1.54689,284600001.0
2005-10-27 12:48:00,1.54682,1.54686,1.54667,1.54685,475000000.0
2005-10-27 12:49:00,1.54674,1.54691,1.54665,1.5468,106700000.0
2005-10-27 12:50:00,1.54672,1.5469,1.54662,1.54675,209300000.0
2005-10-27 12:51:00,1.54692,1.54706,1.54691,1.54691,215499999.0
2005-10-27 12:52:00,1.54648,1.54695,1.54648,1.5469,386399999.0
2005-10-27 12:53:00,1.54678,1.54695,1.54665,1.54695,373900003.0
2005-10-27 12:54:00,1.54681,1.54695,1.54681,1.54692,218200001.0
2005-10-27 12:55:00,1.54688,1.54695,1.54681,1.54681,154100000.0
2005-10-27 12:56:00,1.54682,1.54695,1.54664,1.54687,175900000.0
2005-10-27 12:57:00,1.54687,1.54693,1.54676,1.54684,298799998.0
2005-10-27 12:58:00,1.54673,1.54691,1.54672,1.5469,308299999.0
2005-10-27 12:59:00,1.54683,1.54691,1.5467,1.54674,215599998.0
2005-10-27 13:00:00,1.54678,1.5468,1.54661,1.54666,205300000.0
2005-10-27 13:01:00,1.54677,1.54682,1.54658,1.54658,274900000.0
2005-10-27 13:02:00,1.54663,1.54671,1.54636,1.54647,246800001.0
2005-10-27 13:03:00,1.54641,1.54652,1.54628,1.54648,238899999.0
2005-10-27 13:04:00,1.54631,1.54636,1.54608,1.54627,445400005.0
2005-10-27 13:05:00,1.54631,1.54631,1.54603,1.54609,196200000.0
2005-10-27 13:06:00,1.54608,1.5464,1.54608,1.54638,290700004.0
2005-10-27 13:07:00,1.54642,1.5465,1.54624,1.54624,357699999.0
2005-10-27 13:08:00,1.54647,1.54652,1.54628,1.54628,157900004.0
2005-10-27 13:09:00,1.54649,1.54649,1.54637,1.54637,57500001.0
2005-10-27 13:10:00,1.54645,1.54657,1.54632,1.54641,123199999.0
2005-10-27 13:11:00,1.54648,1.54648,1.54628,1.54628,174099999.0
2005-10-27 13:12:00,1.54628,1.54634,1.54605,1.54618,228799999.0
2005-10-27 13:13:00,1.54639,1.54647,1.54626,1.54647,148599999.0
2005-10-27 13:14:00,1.54643,1.54646,1.54628,1.54637,159799999.0
2005-10-27 13:15:00,1.5463,1.54645,1.54625,1.54627,301600007.0
2005-10-27 13:16:00,1.54642,1.54649,1.54627,1.54633,334600001.0
2005-10-27 13:17:00,1.54643,1.54652,1.54626,1.5464,362699998.0
2005-10-27 13:18:00,1.54632,1.5466,1.54625,1.54636,451199997.0
2005-10-27 13:19:00,1.54643,1.54645,1.54625,1.54645,233400003.0
2005-10-27 13:20:00,1.54643,1.54649,1.54633,1.54635,275600002.0
2005-10-27 13:21:00,1.54655,1.54655,1.54638,1.5464,226099998.0
2005-10-27 13:22:00,1.54653,1.54656,1.54636,1.54645,304899994.0
2005-10-27 13:23:00,1.54651,1.54658,1.54631,1.54644,263000001.0
2005-10-27 13:24:00,1.54645,1.54659,1.54632,1.54651,396999998.0
2005-10-27 13:25:00,1.54655,1.54657,1.54632,1.54643,447200002.0
2005-10-27 13:26:00,1.54645,1.54652,1.54622,1.54622,297400005.0
2005-10-27 13:27:00,1.54646,1.54657,1.54634,1.54634,289000003.0
2005-10-27 13:28:00,1.54633,1.54642,1.54618,1.54635,245400001.0
2005-10-27 13:29:00,1.54618,1.5464,1.54618,1.5464,167700000.0
2005-10-27 13:30:00,1.5463,1.54635,1.54618,1.54629,264900004.0
2005-10-27 13:31:00,1.54629,1.54641,1.54621,1.54637,300100004.0
2005-10-27 13:32:00,1.54637,1.54644,1.54624,1.54624,187600000.0
2005-10-27 13:33:00,1.5462,1.54639,1.54619,1.54625,272300003.0
2005-10-27 13:34:00,1.54627,1.54635,1.54611,1.5463,203600000.0
2005-10-27 13:35:00,1.54623,1.54643,1.54618,1.54629,402400006.0
2005-10-27 13:36:00,1.54622,1.54638,1.54616,1.54622,222399995.0
2005-10-27 13:37:00,1.54614,1.54635,1.54593,1.54601,395500003.0
2005-10-27 13:38:00,1.54624,1.54635,1.54623,1.54635,192500001.0
2005-10-27 13:39:00,1.54628,1.54635,1.54616,1.5463,250099999.0
2005-10-27 13:40:00,1.54628,1.54642,1.54618,1.5463,249400005.0
2005-10-27 13:41:00,1.54626,1.54642,1.54619,1.54625,447300003.0
2005-10-27 13:42:00,1.54626,1.54642,1.54622,1.54625,249400003.0
2005-10-27 13:43:00,1.5463,1.54638,1.54617,1.5463,127699999.0
2005-10-27 13:44:00,1.54618,1.5463,1.5461,1.5463,184099999.0
2005-10-27 13:45:00,1.54615,1.5463,1.54615,1.5463,64700000.0
2005-10-27 13:46:00,1.54633,1.54641,1.54626,1.54635,286799999.0
2005-10-27 13:47:00,1.54625,1.54645,1.54609,1.54625,258100000.0
2005-10-27 13:48:00,1.54631,1.54632,1.54599,1.54614,314100003.0
2005-10-27 13:49:00,1.54635,1.54635,1.54624,1.54624,198900001.0
2005-10-27 13:50:00,1.54618,1.54633,1.54612,1.54628,307700003.0
2005-10-27 13:51:00,1.54627,1.54638,1.54613,1.5462,311200002.0
2005-10-27 13:52:00,1.54626,1.54626,1.54614,1.54614,76000000.0
2005-10-27 13:53:00,1.5463,1.54634,1.54616,1.54616,175200001.0
2005-10-27 13:54:00,1.54635,1.54635,1.54611,1.54627,368600004.0
2005-10-27 13:55:00,1.54624,1.54633,1.54609,1.54628,319000000.0
2005-10-27 13:56:00,1.54624,1.54634,1.54606,1.54634,230500001.0
2005-10-27 13:57:00,1.54631,1.54636,1.54616,1.54616,508199997.0
2005-10-27 13:58:00,1.54615,1.54615,1.54589,1.54599,341500004.0
2005-10-27 13:59:00,1.54598,1.54598,1.54579,1.5459,164200000.0
2005-10-27 14:00:00,1.546,1.54607,1.54594,1.54607,83200000.0
2005-10-27 14:01:00,1.5458,1.54606,1.54574,1.54587,273599998.0
2005-10-27 14:02:00,1.54592,1.54603,1.54587,1.54603,394999998.0
2005-10-27 14:03:00,1.54574,1.54599,1.54553,1.54581,240600000.0
2005-10-27 14:04:00,1.54586,1.54601,1.54582,1.54598,269400005.0
2005-10-27 14:05:00,1.54598,1.54612,1.54593,1.54609,178600005.0
2005-10-27 14:06:00,1.54603,1.54612,1.54586,1.54608,175500001.0
2005-10-27 14:07:00,1.54596,1.54614,1.54596,1.54604,159399999.0
2005-10-27 14:08:00,1.546,1.54604,1.54586,1.54587,283600001.0
2005-10-27 14:09:00,1.54589,1.54603,1.5458,1.5458,405100003.0
2005-10-27 14:10:00,1.54587,1.54605,1.54584,1.54603,290699998.0
2005-10-27 14:11:00,1.54602,1.54613,1.54595,1.54596,205499998.0
2005-10-27 14:12:00,1.54597,1.54606,1.54586,1.54591,470500001.0
2005-10-27 14:13:00,1.54599,1.54606,1.54578,1.546,361000002.0
2005-10-27 14:14:00,1.54597,1.54605,1.54586,1.54591,240100002.0
2005-10-27 14:15:00,1.54605,1.54605,1.54579,1.54588,338500000.0
2005-10-27 14:16:00,1.546,1.546,1.5459,1.5459,67100001.0
2005-10-27 14:17:00,1.54581,1.54598,1.54573,1.54588,321600005.0
2005-10-27 14:18:00,1.54599,1.54599,1.5458,1.54591,238199998.0
2005-10-27 14:19:00,1.54598,1.54606,1.54591,1.54593,448999998.0
2005-10-27 14:20:00,1.546,1.54603,1.54563,1.54595,392900006.0
2005-10-27 14:21:00,1.54602,1.54602,1.54577,1.54588,286200001.0
2005-10-27 14:22:00,1.54592,1.54602,1.54573,1.54579,382099995.0
2005-10-27 14:23:00,1.54596,1.54601,1.5457,1.5457,381699999.0
2005-10-27 14:24:00,1.54585,1.54596,1.54569,1.54574,280300003.0
2005-10-27 14:25:00,1.54592,1.54592,1.54584,1.54584,132600000.0
2005-10-27 14:26:00,1.54566,1.54589,1.54556,1.54589,222899999.0
2005-10-27 14:27:00,1.5459,1.54595,1.54561,1.54582,552100004.0
2005-10-27 14:28:00,1.54557,1.5458,1.54557,1.54578,193600002.0
2005-10-27 14:29:00,1.54579,1.54583,1.54557,1.54576,345000003.0
2005-10-27 14:30:00,1.54588,1.54592,1.54565,1.54565,439400000.0
2005-10-27 14:31:00,1.54569,1.54585,1.54563,1.5458,313499998.0
2005-10-27 14:32:00,1.54583,1.54593,1.54569,1.54585,383000000.0
2005-10-27 14:33:00,1.54584,1.546,1.54577,1.5459,351799998.0
2005-10-27 14:34:00,1.54599,1.54603,1.54583,1.54593,167700000.0
2005-10-27 14:35:00,1.54588,1.54609,1.5457,1.5459,406900001.0
2005-10-27 14:36:00,1.54588,1.5461,1.54588,1.54607,217400003.0
2005-10-27 14:37:00,1.54608,1.54628,1.54607,1.54628,272399999.0
2005-10-27 14:38:00,1.54623,1.54636,1.546,1.546,133500000.0
2005-10-27 14:39:00,1.54607,1.54607,1.54572,1.54579,298299998.0
2005-10-27 14:40:00,1.54583,1.546,1.54574,1.5459,220700001.0
2005-10-27 14:41:00,1.54581,1.5459,1.54567,1.54578,127800001.0
2005-10-27 14:42:00,1.54592,1.5461,1.54576,1.5461,327900001.0
2005-10-27 14:43:00,1.54612,1.54623,1.54593,1.54606,450900003.0
2005-10-27 14:44:00,1.54587,1.54598,1.54578,1.54593,227900000.0
2005-10-27 14:45:00,1.54603,1.54605,1.54584,1.54603,286900002.0
2005-10-27 14:46:00,1.54598,1.54619,1.54591,1.54609,321199997.0
2005-10-27 14:47:00,1.54616,1.54626,1.54603,1.54603,329000002.0
2005-10-27 14:48:00,1.54587,1.54596,1.54565,1.54566,216399997.0
2005-10-27 14:49:00,1.54542,1.54572,1.54542,1.54567,230900004.0
2005-10-27 14:50:00,1.5457,1.5457,1.54539,1.54549,325500000.0
2005-10-27 14:51:00,1.54548,1.54567,1.54541,1.54554,308500001.0
2005-10-27 14:52:00,1.54553,1.54557,1.54539,1.54546,231500002.0
2005-10-27 14:53:00,1.54562,1.54567,1.54523,1.54523,249900001.0
2005-10-27 14:54:00,1.54532,1.54545,1.54532,1.54545,117400002.0
2005-10-27 14:55:00,1.54538,1.54559,1.54536,1.54545,135800001.0
2005-10-27 14:56:00,1.54553,1.54559,1.54547,1.54556,68600000.0
2005-10-27 14:57:00,1.54551,1.54581,1.54551,1.54563,260500000.0
2005-10-27 14:58:00,1.54558,1.54568,1.5455,1.5455,127000001.0
2005-10-27 14:59:00,1.54546,1.5456,1.54532,1.54535,304600005.0
2005-10-27 15:00:00,1.5456,1.54571,1.54554,1.54561,362399998.0
2005-10-27 15:01:00,1.54547,1.54578,1.54547,1.54567,396900004.0
2005-10-27 15:02:00,1.54576,1.54592,1.54572,1.5459,369900006.0
2005-10-27 15:03:00,1.54574,1.54617,1.54574,1.54604,313400002.0
2005-10-27 15:04:00,1.54593,1.54622,1.54583,1.54602,386400004.0
2005-10-27 15:05:00,1.54612,1.54619,1.54587,1.54595,390900001.0
2005-10-27 15:06:00,1.54606,1.54615,1.54596,1.54605,132200000.0
2005-10-27 15:07:00,1.54585,1.54614,1.54585,1.54608,211200000.0
2005-10-27 15:08:00,1.54605,1.54605,1.54567,1.54567,136999999.0
2005-10-27 15:09:00,1.54595,1.54612,1.54587,1.5459,500699998.0
2005-10-27 15:10:00,1.54595,1.54619,1.5459,1.54602,212300003.0
2005-10-27 15:11:00,1.54608,1.54626,1.54598,1.54616,294799998.0
2005-10-27 15:12:00,1.54614,1.54623,1.54604,1.54611,153700001.0
2005-10-27 15:13:00,1.54608,1.54621,1.54597,1.54599,271600002.0
2005-10-27 15:14:00,1.54589,1.54603,1.54576,1.54576,304200001.0
2005-10-27 15:15:00,1.54579,1.5459,1.54569,1.54569,347400001.0
2005-10-27 15:16:00,1.54583,1.54583,1.54569,1.54572,54400000.0
2005-10-27 15:17:00,1.54561,1.5457,1.54549,1.54564,152700003.0
2005-10-27 15:18:00,1.54553,1.54569,1.54541,1.54566,307500002.0
2005-10-27 15:19:00,1.54562,1.54575,1.54546,1.54559,567200000.0
2005-10-27 15:20:00,1.54558,1.54575,1.54555,1.54575,361700004.0
2005-10-27 15:21:00,1.54563,1.5458,1.54546,1.54571,160199999.0
2005-10-27 15:22:00,1.54586,1.54599,1.54575,1.54598,329799999.0
2005-10-27 15:23:00,1.54589,1.54604,1.54577,1.54578,147099999.0
2005-10-27 15:24:00,1.54609,1.54614,1.54594,1.54599,289300003.0
2005-10-27 15:25:00,1.54603,1.54612,1.54584,1.54597,322700004.0
2005-10-27 15:26:00,1.54586,1.54596,1.54584,1.54594,92599998.0
2005-10-27 15:27:00,1.54582,1.5459,1.54572,1.54577,120599999.0
2005-10-27 15:28:00,1.54569,1.54578,1.54558,1.54561,249600002.0
2005-10-27 15:29:00,1.5456,1.5457,1.54534,1.54547,363000005.0
2005-10-27 15:30:00,1.54539,1.54574,1.54539,1.54574,127100000.0
2005-10-27 15:31:00,1.54553,1.54575,1.54553,1.54575,82299999.0
2005-10-27 15:32:00,1.54549,1.5458,1.54549,1.54571,238899999.0
2005-10-27 15:33:00,1.54565,1.54573,1.54548,1.54573,274999998.0
2005-10-27 15:34:00,1.54576,1.54589,1.5456,1.54575,137200002.0
2005-10-27 15:35:00,1.54585,1.5461,1.54576,1.54607,436799994.0
2005-10-27 15:36:00,1.54613,1.54616,1.54596,1.54616,190100001.0
2005-10-27 15:37:00,1.54601,1.54615,1.5459,1.54605,267900001.0
2005-10-27 15:38:00,1.54606,1.54606,1.54582,1.54582,299400000.0
2005-10-27 15:39:00,1.54607,1.54615,1.54595,1.54607,202700004.0
2005-10-27 15:40:00,1.54589,1.54602,1.54589,1.54602,71400002.0
2005-10-27 15:41:00,1.54574,1.546,1.54574,1.54592,229300000.0
2005-10-27 15:42:00,1.54585,1.54588,1.54571,1.54574,133700001.0
2005-10-27 15:43:00,1.54585,1.54604,1.54585,1.54598,130600001.0
2005-10-27 15:44:00,1.54595,1.54612,1.54586,1.54603,373699998.0
2005-10-27 15:45:00,1.54601,1.5461,1.54576,1.54576,282900001.0
2005-10-27 15:46:00,1.54568,1.546,1.54568,1.54598,303100000.0
2005-10-27 15:47:00,1.546,1.54608,1.54589,1.546,300999998.0
2005-10-27 15:48:00,1.54598,1.54605,1.54581,1.5459,414200003.0
2005-10-27 15:49:00,1.54584,1.54621,1.54584,1.54621,336499999.0
2005-10-27 15:50:00,1.54611,1.54628,1.54605,1.54628,251700001.0
2005-10-27 15:51:00,1.54625,1.54644,1.54618,1.54634,345799995.0
2005-10-27 15:52:00,1.5463,1.5464,1.54622,1.54631,256100002.0
2005-10-27 15:53:00,1.54641,1.54661,1.54641,1.54656,104900002.0
2005-10-27 15:54:00,1.54669,1.54695,1.54669,1.54695,356700003.0
2005-10-27 15:55:00,1.54703,1.54718,1.54695,1.54708,297100000.0
2005-10-27 15:56:00,1.5471,1.54722,1.54701,1.54715,318100000.0
2005-10-27 15:57:00,1.54705,1.54718,1.54685,1.54705,413600000.0
2005-10-27 15:58:00,1.54709,1.54719,1.54699,1.54713,281500005.0
2005-10-27 15:59:00,1.54727,1.54767,1.54724,1.5476,349099994.0
2005-10-27 16:00:00,1.54749,1.54749,1.54727,1.54739,270100000.0
2005-10-27 16:01:00,1.54728,1.54749,1.54724,1.54734,347000000.0
2005-10-27 16:02:00,1.54727,1.5473,1.54707,1.54728,303500003.0
2005-10-27 16:03:00,1.54727,1.54736,1.54702,1.54729,307600000.0
2005-10-27 16:04:00,1.54728,1.54728,1.54703,1.54704,187600000.0
2005-10-27 16:05:00,1.54704,1.54712,1.54687,1.54701,257599998.0
2005-10-27 16:06:00,1.54681,1.5471,1.54681,1.54699,326700002.0
2005-10-27 16:07:00,1.54693,1.54701,1.54675,1.54677,322799998.0
2005-10-27 16:08:00,1.54679,1.547,1.54679,1.54699,164600001.0
2005-10-27 16:09:00,1.54688,1.54688,1.54652,1.54672,198900001.0
2005-10-27 16:10:00,1.54685,1.54692,1.54671,1.54687,259699999.0
2005-10-27 16:11:00,1.54684,1.54698,1.54663,1.54677,166199999.0
2005-10-27 16:12:00,1.54703,1.54706,1.54684,1.54684,252699998.0
2005-10-27 16:13:00,1.54692,1.54712,1.54676,1.54697,273700003.0
2005-10-27 16:14:00,1.547,1.54721,1.54684,1.54708,469799998.0
2005-10-27 16:15:00,1.54659,1.54708,1.54659,1.54708,308600005.0
2005-10-27 16:16:00,1.54701,1.54715,1.54698,1.5471,352200001.0
2005-10-27 16:17:00,1.54709,1.54709,1.54687,1.54697,189000002.0
2005-10-27 16:18:00,1.5472,1.54722,1.54697,1.54712,385599995.0
2005-10-27 16:19:00,1.54718,1.5473,1.54708,1.54713,378500004.0
2005-10-27 16:20:00,1.54703,1.54718,1.54703,1.54713,206100002.0
2005-10-27 16:21:00,1.54706,1.54729,1.54706,1.5472,266400002.0
2005-10-27 16:22:00,1.5472,1.54727,1.5471,1.54715,121399999.0
2005-10-27 16:23:00,1.54721,1.5473,1.54705,1.54713,112400000.0
2005-10-27 16:24:00,1.54691,1.54715,1.54691,1.5471,297999999.0
2005-10-27 16:25:00,1.54705,1.54715,1.54695,1.54708,175700001.0
2005-10-27 16:26:00,1.54716,1.54719,1.54685,1.54704,316599997.0
2005-10-27 16:27:00,1.54705,1.54722,1.54693,1.547,283900003.0
2005-10-27 16:28:00,1.54699,1.54727,1.54699,1.54722,276300000.0
2005-10-27 16:29:00,1.54728,1.5473,1.54715,1.54725,221100001.0
2005-10-27 16:30:00,1.54708,1.5473,1.54689,1.5472,276000004.0
2005-10-27 16:31:00,1.54722,1.5474,1.54715,1.54735,290800006.0
2005-10-27 16:32:00,1.54733,1.54733,1.54721,1.54721,140899999.0
2005-10-27 16:33:00,1.54704,1.54721,1.54693,1.54703,178200000.0
2005-10-27 16:34:00,1.54694,1.54716,1.54694,1.5471,331600009.0
2005-10-27 16:35:00,1.54695,1.54707,1.54695,1.54703,45700000.0
2005-10-27 16:36:00,1.54685,1.54702,1.54678,1.54678,258199997.0
2005-10-27 16:37:00,1.54687,1.5471,1.54687,1.54691,266800001.0
2005-10-27 16:38:00,1.54688,1.54705,1.5468,1.54705,379200000.0
2005-10-27 16:39:00,1.54696,1.54699,1.54687,1.54693,65100000.0
2005-10-27 16:40:00,1.54692,1.54711,1.54688,1.54688,288499998.0
2005-10-27 16:41:00,1.54698,1.54698,1.54678,1.54678,323099999.0
2005-10-27 16:42:00,1.54676,1.54713,1.54676,1.54706,503200006.0
2005-10-27 16:43:00,1.54707,1.54712,1.54682,1.54697,333300002.0
2005-10-27 16:44:00,1.54691,1.54705,1.54687,1.54696,307800000.0
2005-10-27 16:45:00,1.54693,1.54711,1.54692,1.54708,287899998.0
2005-10-27 16:46:00,1.54705,1.54713,1.5469,1.547,259700003.0
2005-10-27 16:47:00,1.54708,1.54715,1.54692,1.54708,377500000.0
2005-10-27 16:48:00,1.54712,1.54729,1.54707,1.54707,242800000.0
2005-10-27 16:49:00,1.54722,1.54722,1.547,1.54712,272599999.0
2005-10-27 16:50:00,1.54714,1.54729,1.54707,1.54719,300599998.0
2005-10-27 16:51:00,1.5472,1.54729,1.54693,1.54693,311899998.0
2005-10-27 16:52:00,1.5472,1.54725,1.54711,1.54719,293200002.0
2005-10-27 16:53:00,1.54709,1.5472,1.54702,1.54711,113600000.0
2005-10-27 16:54:00,1.54689,1.54721,1.54689,1.54708,443000002.0
2005-10-27 16:55:00,1.54716,1.54732,1.54712,1.54726,409299999.0
2005-10-27 16:56:00,1.5471,1.54721,1.54706,1.54712,264400000.0
2005-10-27 16:57:00,1.5471,1.54718,1.54701,1.54706,157799998.0
2005-10-27 16:58:00,1.54682,1.54721,1.54682,1.54713,200600003.0
2005-10-27 16:59:00,1.54695,1.54738,1.54695,1.54738,166099999.0
2005-10-27 17:00:00,1.54736,1.5477,1.54736,1.5477,259700001.0
2005-10-27 17:01:00,1.54761,1.54771,1.54735,1.54763,425500001.0
2005-10-27 17:02:00,1.54767,1.54773,1.54759,1.54761,81500002.0
2005-10-27 17:03:00,1.54769,1.54779,1.54744,1.54763,373000002.0
2005-10-27 17:04:00,1.54757,1.54775,1.5474,1.5476,329299998.0
2005-10-27 17:05:00,1.54763,1.5478,1.54761,1.54772,384800003.0
2005-10-27 17:06:00,1.54765,1.54781,1.54754,1.54772,222800001.0
2005-10-27 17:07:00,1.54771,1.54782,1.54761,1.54772,239900001.0
2005-10-27 17:08:00,1.54775,1.54793,1.54767,1.54785,304300005.0
2005-10-27 17:09:00,1.54789,1.54804,1.5478,1.54791,357800000.0
2005-10-27 17:10:00,1.54767,1.5478,1.54746,1.54758,146899998.0
2005-10-27 17:11:00,1.54737,1.5475,1.54723,1.5473,70199999.0
2005-10-27 17:12:00,1.54728,1.54728,1.54707,1.54715,205799999.0
2005-10-27 17:13:00,1.547,1.54711,1.54671,1.5468,512299993.0
2005-10-27 17:14:00,1.5468,1.54688,1.54673,1.54688,358900007.0
2005-10-27 17:15:00,1.54687,1.547,1.54675,1.54687,155299998.0
2005-10-27 17:16:00,1.54669,1.54693,1.54667,1.54685,319300003.0
2005-10-27 17:17:00,1.54677,1.54681,1.54654,1.54664,335600001.0
2005-10-27 17:18:00,1.54644,1.54671,1.54643,1.54643,297399999.0
2005-10-27 17:19:00,1.5466,1.54667,1.54642,1.54642,159500000.0
2005-10-27 17:20:00,1.54655,1.54676,1.54648,1.54676,348200003.0
2005-10-27 17:21:00,1.54676,1.54683,1.54674,1.54678,54200000.0
2005-10-27 17:22:00,1.54655,1.54667,1.54646,1.54654,222100000.0
2005-10-27 17:23:00,1.54641,1.54661,1.54637,1.54651,554600005.0
2005-10-27 17:24:00,1.5464,1.54653,1.54624,1.54637,250999999.0
2005-10-27 17:25:00,1.54634,1.54652,1.54634,1.54652,83599999.0
2005-10-27 17:26:00,1.5464,1.54652,1.54624,1.54635,159799999.0
2005-10-27 17:27:00,1.54653,1.54664,1.54645,1.5465,362400006.0
2005-10-27 17:28:00,1.54651,1.54658,1.54639,1.54652,53199998.0
2005-10-27 17:29:00,1.54652,1.54661,1.54638,1.54661,246199996.0
2005-10-27 17:30:00,1.5463,1.54655,1.5463,1.54655,202799999.0
2005-10-27 17:31:00,1.54652,1.54661,1.54639,1.54647,415999999.0
2005-10-27 17:32:00,1.54649,1.54661,1.5464,1.54658,243800003.0
2005-10-27 17:33:00,1.54657,1.5467,1.54648,1.54654,330000001.0
2005-10-27 17:34:00,1.54644,1.54648,1.5463,1.54636,254399998.0
2005-10-27 17:35:00,1.54633,1.54642,1.54619,1.5463,55200000.0
2005-10-27 17:36:00,1.54606,1.54635,1.54606,1.54622,321200002.0
2005-10-27 17:37:00,1.54614,1.54638,1.54614,1.54624,255100000.0
2005-10-27 17:38:00,1.54616,1.54643,1.54616,1.54641,156700001.0
2005-10-27 17:39:00,1.54644,1.54665,1.54636,1.54652,94299999.0
2005-10-27 17:40:00,1.54662,1.54682,1.54646,1.54672,259499997.0
2005-10-27 17:41:00,1.54683,1.54683,1.54664,1.54664,447500006.0
2005-10-27 17:42:00,1.54678,1.54678,1.54641,1.54642,219499999.0
2005-10-27 17:43:00,1.54634,1.5465,1.54619,1.54623,347900001.0
2005-10-27 17:44:00,1.5462,1.54635,1.546,1.54626,292499994.0
2005-10-27 17:45:00,1.54629,1.54642,1.54619,1.54624,358699999.0
2005-10-27 17:46:00,1.54633,1.54642,1.54625,1.54635,95200000.0
2005-10-27 17:47:00,1.54637,1.54651,1.54637,1.54651,33600000.0
2005-10-27 17:48:00,1.54647,1.54652,1.54626,1.54652,249500002.0
2005-10-27 17:49:00,1.54633,1.54651,1.54626,1.54641,405400000.0
2005-10-27 17:50:00,1.54639,1.54642,1.54622,1.54632,242500001.0
2005-10-27 17:51:00,1.54624,1.54641,1.54624,1.54637,131000000.0
2005-10-27 17:52:00,1.54622,1.54639,1.54607,1.54621,574799999.0
2005-10-27 17:53:00,1.54599,1.54625,1.54596,1.54609,358600006.0
2005-10-27 17:54:00,1.54604,1.5462,1.54601,1.54605,215100002.0
2005-10-27 17:55:00,1.54607,1.54631,1.54606,1.54618,198200001.0
2005-10-27 17:56:00,1.54633,1.54645,1.54625,1.54627,192299997.0
2005-10-27 17:57:00,1.54652,1.54658,1.54642,1.54648,424100004.0
2005-10-27 17:58:00,1.54645,1.54661,1.54631,1.54647,152099999.0
2005-10-27 17:59:00,1.54639,1.54643,1.54623,1.54631,94299999.0
2005-10-27 18:00:00,1.54636,1.54643,1.54627,1.54627,96599999.0
2005-10-27 18:01:00,1.5465,1.5465,1.5463,1.5465,1917100009.0
2005-10-27 18:02:00,1.5465,1.5465,1.5465,1.5465,1917100009.0
2005-10-27 18:05:00,1.5467,1.5467,1.5467,1.5467,1917100009.0
2005-10-27 18:09:00,1.54635,1.54648,1.54613,1.54628,1917100009.0
2005-10-27 18:10:00,1.54639,1.54644,1.54614,1.54635,2057099997.0
2005-10-27 18:11:00,1.54627,1.54645,1.54614,1.5464,1641200006.0
2005-10-27 18:12:00,1.5464,1.54652,1.5463,1.5464,1895000006.0
2005-10-27 18:13:00,1.54643,1.54643,1.54611,1.54611,1274499998.0
2005-10-27 18:15:00,1.54626,1.54644,1.54613,1.54636,1054300006.0
2005-10-27 18:17:00,1.54642,1.54661,1.5463,1.54643,2126900007.0
2005-10-27 18:18:00,1.54632,1.54638,1.54606,1.54606,1058000002.0
2005-10-27 18:19:00,1.54616,1.54623,1.5459,1.54601,2125900010.0
2005-10-27 18:20:00,1.54615,1.54618,1.54595,1.546,1976600004.0
2005-10-27 18:21:00,1.54615,1.54615,1.54594,1.54594,730899997.0
2005-10-27 18:22:00,1.54596,1.5461,1.54595,1.5461,948800005.0
2005-10-27 18:23:00,1.5463,1.5463,1.5463,1.5463,1087699998.0
2005-10-27 18:24:00,1.5463,1.5463,1.5463,1.5463,1087699998.0
2005-10-27 18:25:00,1.5463,1.5465,1.5463,1.5465,1087699998.0
2005-10-27 18:26:00,1.5463,1.5465,1.5463,1.5465,1087699998.0
2005-10-27 18:27:00,1.54633,1.54642,1.5461,1.54626,1087699998.0
2005-10-27 18:29:00,1.54628,1.54644,1.54625,1.54639,1827799998.0
2005-10-27 18:30:00,1.54634,1.54641,1.54614,1.54614,919400000.0
2005-10-27 18:31:00,1.54611,1.54627,1.5461,1.54626,1154300004.0
2005-10-27 18:32:00,1.54622,1.54622,1.5459,1.54592,1147999998.0
2005-10-27 18:33:00,1.54615,1.54627,1.54608,1.54618,2039000009.0
2005-10-27 18:34:00,1.5461,1.5465,1.5461,1.5463,2036699996.0
2005-10-27 18:35:00,1.54635,1.54655,1.54635,1.54645,2036699996.0
2005-10-27 18:36:00,1.54647,1.54653,1.5463,1.54633,1467499998.0
2005-10-27 18:37:00,1.54645,1.54651,1.54624,1.54636,1972200000.0
2005-10-27 18:38:00,1.54638,1.54638,1.54615,1.54618,1421499995.0
2005-10-27 18:39:00,1.5464,1.54648,1.54632,1.54641,1687700001.0
2005-10-27 18:41:00,1.54618,1.54642,1.54608,1.54631,813200002.0
2005-10-27 18:42:00,1.54635,1.54642,1.54605,1.54626,1117399997.0
2005-10-27 18:43:00,1.54623,1.5464,1.54619,1.5464,389700004.0
2005-10-27 18:44:00,1.54634,1.54642,1.5461,1.54625,980100009.0
2005-10-27 18:45:00,1.54627,1.54635,1.54609,1.54622,448400002.0
2005-10-27 18:46:00,1.54644,1.54656,1.54633,1.54633,266500002.0
2005-10-27 18:47:00,1.54641,1.54656,1.54636,1.54651,198200000.0
2005-10-27 18:48:00,1.54648,1.54652,1.5463,1.54634,1117400002.0
2005-10-27 18:49:00,1.54649,1.54654,1.54636,1.54647,418299997.0
2005-10-27 18:50:00,1.5465,1.5465,1.54631,1.54634,546100000.0
2005-10-27 18:51:00,1.54648,1.54664,1.54632,1.54637,1337300005.0
2005-10-27 18:52:00,1.5461,1.54666,1.54576,1.54654,1659900000.0
2005-10-27 18:53:00,1.5465,1.54661,1.54637,1.54648,1173299996.0
2005-10-27 18:54:00,1.5464,1.54652,1.54632,1.54638,978299999.0
2005-10-27 18:55:00,1.5465,1.54656,1.5463,1.5463,1434599996.0
2005-10-27 18:56:00,1.54647,1.54653,1.54634,1.54646,889500006.0
2005-10-27 18:57:00,1.54647,1.54653,1.54634,1.54646,759800003.0
2005-10-27 18:58:00,1.54657,1.5466,1.54637,1.54637,1007800003.0
2005-10-27 18:59:00,1.54638,1.54643,1.54623,1.54623,1492899999.0
2005-10-27 19:00:00,1.54626,1.54636,1.54616,1.54622,419400003.0
2005-10-27 19:01:00,1.54621,1.54639,1.54611,1.54625,371600000.0
2005-10-27 19:02:00,1.54615,1.54625,1.54601,1.5461,795200002.0
2005-10-27 19:03:00,1.54619,1.54626,1.54603,1.54603,370600005.0
2005-10-27 19:04:00,1.54604,1.54618,1.54604,1.54618,322000003.0
2005-10-27 19:05:00,1.54622,1.54622,1.54596,1.546,699800001.0
2005-10-27 19:06:00,1.54612,1.54625,1.546,1.54604,1513300002.0
2005-10-27 19:07:00,1.54615,1.54624,1.54593,1.54593,1057800009.0
2005-10-27 19:08:00,1.54603,1.54628,1.54603,1.54618,1323300000.0
2005-10-27 19:09:00,1.5462,1.54628,1.54604,1.54606,1332700008.0
2005-10-27 19:10:00,1.54618,1.5463,1.54606,1.54626,773800001.0
2005-10-27 19:11:00,1.54628,1.54633,1.54609,1.54622,1263800005.0
2005-10-27 19:12:00,1.54607,1.54618,1.54594,1.54605,672400002.0
2005-10-27 19:13:00,1.54612,1.54644,1.54608,1.54638,537899999.0
2005-10-27 19:14:00,1.54632,1.54634,1.54621,1.54627,155100002.0
2005-10-27 19:15:00,1.54633,1.54643,1.54628,1.54637,1258800009.0
2005-10-27 19:16:00,1.54632,1.54632,1.54607,1.54607,630500006.0
2005-10-27 19:17:00,1.54625,1.54628,1.546,1.546,977800000.0
2005-10-27 19:18:00,1.54615,1.54625,1.54603,1.54618,613600001.0
2005-10-27 19:19:00,1.54605,1.54622,1.546,1.5462,972799999.0
2005-10-27 19:20:00,1.54623,1.54623,1.54593,1.54601,1282000009.0
2005-10-27 19:21:00,1.54608,1.54615,1.54596,1.54599,1189000005.0
2005-10-27 19:22:00,1.54609,1.54618,1.54604,1.54613,225400002.0
2005-10-27 19:23:00,1.54613,1.54626,1.54601,1.54601,618200000.0
2005-10-27 19:24:00,1.54604,1.54625,1.54603,1.54625,612800000.0
2005-10-27 19:25:00,1.54605,1.54623,1.54596,1.54607,869099997.0
2005-10-27 19:26:00,1.54608,1.54623,1.54597,1.54623,913400008.0
2005-10-27 19:27:00,1.54619,1.54621,1.546,1.546,1202099999.0
2005-10-27 19:28:00,1.546,1.54624,1.546,1.54615,359100000.0
2005-10-27 19:29:00,1.54617,1.54626,1.54596,1.54596,693900002.0
2005-10-27 19:31:00,1.54623,1.54623,1.54595,1.54597,1354900001.0
2005-10-27 19:32:00,1.54601,1.54623,1.54601,1.54617,777599996.0
2005-10-27 19:33:00,1.54616,1.54623,1.54598,1.54598,965799998.0
2005-10-27 19:34:00,1.546,1.54617,1.54587,1.5461,1477900001.0
2005-10-27 19:35:00,1.54598,1.54615,1.54581,1.54615,850800000.0
2005-10-27 19:36:00,1.54607,1.54615,1.5458,1.54605,776400002.0
2005-10-27 19:37:00,1.5456,1.54598,1.54549,1.54558,368100002.0
2005-10-27 19:38:00,1.54601,1.54615,1.54601,1.54612,564500003.0
2005-10-27 19:39:00,1.546,1.54627,1.54591,1.54591,1028200002.0
2005-10-27 19:40:00,1.54604,1.54616,1.546,1.5461,548199998.0
2005-10-27 19:41:00,1.5461,1.5461,1.546,1.546,466900001.0
2005-10-27 19:42:00,1.54603,1.54617,1.54594,1.54607,711199998.0
2005-10-27 19:43:00,1.54615,1.54615,1.54592,1.54592,412299997.0
2005-10-27 19:44:00,1.546,1.54608,1.5459,1.546,830199997.0
2005-10-27 19:45:00,1.54588,1.54605,1.54584,1.54605,228400002.0
2005-10-27 19:46:00,1.54603,1.54614,1.54591,1.54605,783099990.0
2005-10-27 19:47:00,1.54593,1.54617,1.54593,1.54612,165600002.0
2005-10-27 19:48:00,1.54613,1.54624,1.54606,1.54617,840599998.0
2005-10-27 19:49:00,1.54613,1.54625,1.54607,1.54625,1238600001.0
2005-10-27 19:50:00,1.54607,1.54626,1.54607,1.54619,213999999.0
2005-10-27 19:51:00,1.54613,1.54622,1.54606,1.54611,428899995.0
2005-10-27 19:52:00,1.54615,1.54615,1.546,1.54608,332800001.0
2005-10-27 19:53:00,1.54614,1.54621,1.54599,1.5461,483999999.0
2005-10-27 19:54:00,1.5461,1.54615,1.546,1.546,356100004.0
2005-10-27 19:55:00,1.54565,1.54584,1.54545,1.54554,637699995.0
2005-10-27 19:56:00,1.54601,1.54615,1.54588,1.5461,916500004.0
2005-10-27 19:57:00,1.54612,1.5462,1.546,1.546,1513600000.0
2005-10-27 19:58:00,1.54598,1.54621,1.54595,1.54608,1851799999.0
2005-10-27 19:59:00,1.54615,1.54625,1.54598,1.54612,1042299995.0
2005-10-27 20:00:00,1.54609,1.54615,1.54595,1.54608,548200001.0
2005-10-27 20:01:00,1.54606,1.5461,1.54585,1.54594,745099998.0
2005-10-27 20:02:00,1.54594,1.54609,1.54591,1.54606,526499998.0
2005-10-27 20:03:00,1.54594,1.54622,1.54594,1.54622,331200003.0
2005-10-27 20:04:00,1.54621,1.54621,1.54606,1.54612,289999999.0
2005-10-27 20:05:00,1.54603,1.54612,1.54596,1.54612,308500001.0
2005-10-27 20:06:00,1.54616,1.54623,1.54613,1.54613,381000000.0
2005-10-27 20:07:00,1.54618,1.54625,1.5461,1.5462,79699999.0
2005-10-27 20:08:00,1.54623,1.54623,1.546,1.546,1201200008.0
2005-10-27 20:09:00,1.546,1.54613,1.54594,1.54602,342799999.0
2005-10-27 20:10:00,1.546,1.546,1.54586,1.54586,434100005.0
2005-10-27 20:11:00,1.54587,1.54607,1.54587,1.5459,945100003.0
2005-10-27 20:12:00,1.54589,1.54608,1.54589,1.54596,354999999.0
2005-10-27 20:13:00,1.54611,1.5463,1.54602,1.54612,1679199994.0
2005-10-27 20:14:00,1.54616,1.54637,1.54607,1.54637,451700003.0
2005-10-27 20:15:00,1.5464,1.54651,1.5463,1.54642,1307300005.0
2005-10-27 20:16:00,1.54647,1.54659,1.54633,1.54634,1854599999.0
2005-10-27 20:17:00,1.54642,1.54642,1.54619,1.54629,269800003.0
2005-10-27 20:18:00,1.54629,1.54637,1.54623,1.54623,450799997.0
2005-10-27 20:19:00,1.5463,1.5465,1.5463,1.5463,569300001.0
2005-10-27 20:21:00,1.54619,1.54641,1.54609,1.54641,569300001.0
2005-10-27 20:22:00,1.54629,1.54652,1.54627,1.54652,818400007.0
2005-10-27 20:23:00,1.54627,1.54655,1.54627,1.54641,1331600001.0
2005-10-27 20:24:00,1.54642,1.54651,1.54629,1.54642,500299999.0
2005-10-27 20:25:00,1.5463,1.54645,1.54621,1.54643,833300004.0
2005-10-27 20:26:00,1.54642,1.54642,1.54624,1.54624,274399997.0
2005-10-27 20:27:00,1.54632,1.54632,1.54607,1.54613,299200000.0
2005-10-27 20:28:00,1.5463,1.5463,1.5461,1.5461,1928499996.0
2005-10-27 20:29:00,1.54607,1.54607,1.54576,1.54577,1928499996.0
2005-10-27 20:30:00,1.5461,1.5463,1.5461,1.5463,633000000.0
2005-10-27 20:31:00,1.5461,1.5463,1.5461,1.5463,633000000.0
2005-10-27 20:33:00,1.5462,1.54625,1.54597,1.54597,633000000.0
2005-10-27 20:34:00,1.54614,1.54632,1.546,1.5461,413199998.0
2005-10-27 20:35:00,1.54618,1.54639,1.54615,1.54639,489500003.0
2005-10-27 20:36:00,1.54618,1.54645,1.5461,1.54645,734300004.0
2005-10-27 20:37:00,1.54647,1.54659,1.54624,1.54624,807699999.0
2005-10-27 20:38:00,1.54637,1.54647,1.54621,1.54636,1560799996.0
2005-10-27 20:39:00,1.5463,1.54634,1.54609,1.54609,1258599998.0
2005-10-27 20:40:00,1.5463,1.54635,1.5461,1.5461,1131000009.0
2005-10-27 20:41:00,1.5463,1.5463,1.54599,1.5463,351599998.0
2005-10-27 20:42:00,1.54627,1.54634,1.54599,1.54599,245700001.0
2005-10-27 20:43:00,1.5463,1.54637,1.54609,1.5461,767900005.0
2005-10-27 20:44:00,1.54607,1.54635,1.54607,1.54624,1447500002.0
2005-10-27 20:45:00,1.54625,1.5463,1.54611,1.54611,945400007.0
2005-10-27 20:46:00,1.54638,1.54638,1.5461,1.54623,331400000.0
2005-10-27 20:47:00,1.54616,1.54619,1.54581,1.54599,592500002.0
2005-10-27 20:48:00,1.54606,1.54622,1.54594,1.546,1355700002.0
2005-10-27 20:49:00,1.54603,1.54619,1.54585,1.54605,874800006.0
2005-10-27 20:50:00,1.5463,1.5463,1.5463,1.5463,327700003.0
2005-10-27 20:51:00,1.54618,1.54634,1.54614,1.5463,327700003.0
2005-10-27 20:52:00,1.5462,1.5463,1.54599,1.54604,1323299998.0
2005-10-27 20:53:00,1.54594,1.5462,1.54594,1.5461,1648100007.0
2005-10-27 20:54:00,1.54611,1.5462,1.54598,1.54602,960099998.0
2005-10-27 20:55:00,1.54597,1.54609,1.54593,1.54608,617800005.0
2005-10-27 20:56:00,1.5459,1.5461,1.5459,1.5461,1252199997.0
2005-10-27 20:57:00,1.5461,1.5463,1.5461,1.5461,1252199997.0
2005-10-27 20:58:00,1.5461,1.5463,1.5461,1.5461,1252199997.0
2005-10-27 20:59:00,1.5461,1.5461,1.5461,1.5461,1252199997.0
2005-10-27 21:00:00,1.5461,1.5461,1.5461,1.5461,1252199997.0
2005-10-27 21:01:00,1.5459,1.5463,1.5459,1.5461,1252199997.0
2005-10-27 21:02:00,1.546,1.54605,1.54583,1.5459,1252199997.0
2005-10-27 21:03:00,1.54598,1.54608,1.5458,1.54584,1716700010.0
2005-10-27 21:04:00,1.54583,1.54594,1.54577,1.54594,327200000.0
2005-10-27 21:05:00,1.54597,1.54599,1.54572,1.54586,978000000.0
2005-10-27 21:06:00,1.54582,1.54608,1.5458,1.546,491600004.0
2005-10-27 21:07:00,1.54589,1.54599,1.54583,1.54599,537099998.0
2005-10-27 21:08:00,1.546,1.546,1.54579,1.54592,309500002.0
2005-10-27 21:09:00,1.54581,1.54601,1.54576,1.54587,444099999.0
2005-10-27 21:10:00,1.54593,1.54603,1.54586,1.54596,824499997.0
2005-10-27 21:11:00,1.54598,1.54603,1.54584,1.54596,560200000.0
2005-10-27 21:12:00,1.54601,1.54608,1.54592,1.54605,341700000.0
2005-10-27 21:13:00,1.546,1.54605,1.54589,1.54599,1269999997.0
2005-10-27 21:14:00,1.54592,1.54605,1.54582,1.54605,787899998.0
2005-10-27 21:15:00,1.54598,1.54605,1.54578,1.54595,704200002.0
2005-10-27 21:16:00,1.54554,1.54601,1.54538,1.54541,589899999.0
2005-10-27 21:17:00,1.54591,1.54605,1.5459,1.5459,1480900007.0
2005-10-27 21:18:00,1.5455,1.54573,1.54534,1.54534,436499997.0
2005-10-27 21:19:00,1.54554,1.54578,1.54531,1.54546,565700003.0
2005-10-27 21:20:00,1.5459,1.5461,1.5459,1.5461,1852100008.0
2005-10-27 21:22:00,1.54592,1.54599,1.54566,1.54588,1852100008.0
2005-10-27 21:23:00,1.54596,1.54607,1.54574,1.54575,1099700003.0
2005-10-27 21:24:00,1.54578,1.5459,1.5457,1.5459,735799998.0
2005-10-27 21:25:00,1.54575,1.54595,1.54545,1.54585,1252300004.0
2005-10-27 21:26:00,1.54575,1.5459,1.54575,1.5459,544000003.0
2005-10-27 21:27:00,1.54593,1.54593,1.54576,1.54581,599400003.0
2005-10-27 21:28:00,1.5457,1.5459,1.54566,1.54577,679500001.0
2005-10-27 21:29:00,1.5458,1.54585,1.54566,1.54571,370400004.0
2005-10-27 21:30:00,1.54566,1.54583,1.54562,1.54562,475600005.0
2005-10-27 21:31:00,1.5457,1.54571,1.54537,1.54549,563200003.0
2005-10-27 21:32:00,1.5455,1.54556,1.5453,1.5453,2133100003.0
2005-10-27 21:33:00,1.54548,1.54553,1.54537,1.54553,253300003.0
2005-10-27 21:34:00,1.5455,1.54565,1.54545,1.5456,1622700002.0
2005-10-27 21:35:00,1.54553,1.54564,1.54549,1.54561,569999990.0
2005-10-27 21:36:00,1.5457,1.54579,1.54555,1.54576,201300002.0
2005-10-27 21:37:00,1.54578,1.54581,1.54564,1.54564,315399999.0
2005-10-27 21:38:00,1.54577,1.54592,1.54562,1.54583,503599998.0
2005-10-27 21:39:00,1.54551,1.54596,1.54542,1.54595,241799999.0
2005-10-27 21:40:00,1.54587,1.54587,1.54562,1.54564,613300003.0
2005-10-27 21:41:00,1.54563,1.54592,1.5456,1.5458,671900005.0
2005-10-27 21:42:00,1.5458,1.54585,1.54563,1.54563,548700010.0
2005-10-27 21:43:00,1.54583,1.54599,1.54575,1.54583,1162400001.0
2005-10-27 21:44:00,1.54593,1.54594,1.54571,1.54577,1281900000.0
2005-10-27 21:45:00,1.54586,1.54593,1.54563,1.54565,534799996.0
2005-10-27 21:46:00,1.54571,1.5459,1.5456,1.54561,1368200013.0
2005-10-27 21:47:00,1.54562,1.54584,1.54562,1.5457,1353700000.0
2005-10-27 21:48:00,1.54558,1.54582,1.54558,1.54578,429600007.0
2005-10-27 21:49:00,1.54577,1.5459,1.54565,1.54566,1150599999.0
2005-10-27 21:50:00,1.5458,1.5458,1.54562,1.54569,201400000.0
2005-10-27 21:51:00,1.5458,1.54585,1.54567,1.5457,576499997.0
2005-10-27 21:52:00,1.54579,1.54588,1.54562,1.54575,1600199999.0
2005-10-27 21:53:00,1.5458,1.54585,1.54567,1.54576,603300005.0
2005-10-27 21:54:00,1.54565,1.54574,1.54532,1.54532,304400001.0
2005-10-27 21:55:00,1.5457,1.54585,1.54564,1.5458,601699993.0
2005-10-27 21:56:00,1.54585,1.54585,1.54565,1.5457,662899996.0
2005-10-27 21:57:00,1.54569,1.54585,1.54567,1.54585,668099999.0
2005-10-27 21:58:00,1.54579,1.54585,1.54572,1.5458,629799999.0
2005-10-27 21:59:00,1.54577,1.54585,1.54564,1.5457,730799994.0
2005-10-27 22:00:00,1.54568,1.54586,1.54556,1.5458,738000006.0
2005-10-27 22:01:00,1.54585,1.54588,1.5458,1.5458,168899999.0
2005-10-27 22:02:00,1.54578,1.54588,1.5456,1.54575,1193200003.0
2005-10-27 22:03:00,1.54586,1.54593,1.54574,1.54586,351900004.0
2005-10-27 22:04:00,1.54586,1.54595,1.54566,1.54586,641200007.0
2005-10-27 22:05:00,1.54592,1.54596,1.54576,1.54586,491099997.0
2005-10-27 22:06:00,1.54585,1.54585,1.54566,1.54578,422200000.0
2005-10-27 22:07:00,1.54568,1.5458,1.54561,1.54575,121599999.0
2005-10-27 22:08:00,1.5457,1.5458,1.54563,1.54565,460699998.0
2005-10-27 22:09:00,1.5458,1.5458,1.5456,1.54569,497800002.0
2005-10-27 22:10:00,1.54577,1.54585,1.54564,1.54577,231300002.0
2005-10-27 22:11:00,1.54583,1.54586,1.54569,1.54575,111600001.0
2005-10-27 22:12:00,1.54593,1.54593,1.5457,1.54581,634799994.0
2005-10-27 22:13:00,1.54579,1.54586,1.54562,1.54562,325900008.0
2005-10-27 22:14:00,1.5458,1.54585,1.54563,1.5457,342400000.0
2005-10-27 22:15:00,1.54575,1.54588,1.54562,1.54566,777700000.0
2005-10-27 22:16:00,1.54553,1.54573,1.54553,1.54573,235200000.0
2005-10-27 22:17:00,1.5458,1.54587,1.5458,1.54587,61600000.0
2005-10-27 22:18:00,1.54562,1.5458,1.5456,1.54575,272400001.0
2005-10-27 22:19:00,1.54575,1.5458,1.54554,1.54567,372600001.0
2005-10-27 22:20:00,1.5456,1.5458,1.54558,1.54568,253700004.0
2005-10-27 22:21:00,1.54571,1.54585,1.54566,1.5458,258399999.0
2005-10-27 22:22:00,1.54569,1.54588,1.54559,1.5458,777600005.0
2005-10-27 22:23:00,1.54585,1.54585,1.54565,1.54565,266499997.0
2005-10-27 22:24:00,1.54524,1.54543,1.54509,1.5453,303700004.0
2005-10-27 22:25:00,1.5458,1.5458,1.5455,1.5455,605600000.0
2005-10-27 22:26:00,1.5457,1.5458,1.54549,1.54575,858299990.0
2005-10-27 22:27:00,1.54575,1.5458,1.54542,1.54542,238800002.0
2005-10-27 22:28:00,1.54572,1.5458,1.54555,1.54558,785700016.0
2005-10-27 22:29:00,1.54559,1.5458,1.54555,1.5458,961099999.0
2005-10-27 22:30:00,1.54575,1.54589,1.54558,1.5457,769699994.0
2005-10-27 22:31:00,1.54571,1.54572,1.54539,1.54554,305100001.0
2005-10-27 22:32:00,1.5456,1.54575,1.5456,1.54575,161900002.0
2005-10-27 22:33:00,1.5456,1.54585,1.54557,1.54585,157899999.0
2005-10-27 22:34:00,1.54583,1.54585,1.54567,1.54569,495699998.0
2005-10-27 22:35:00,1.54585,1.54585,1.54571,1.54571,185300000.0
2005-10-27 22:36:00,1.54573,1.54588,1.54565,1.54582,745400000.0
2005-10-27 22:37:00,1.54564,1.54585,1.54559,1.5458,362199997.0
2005-10-27 22:38:00,1.54553,1.54553,1.54515,1.54528,375600003.0
2005-10-27 22:39:00,1.54549,1.54575,1.54541,1.54575,813300007.0
2005-10-27 22:40:00,1.54575,1.54585,1.54551,1.5458,752900002.0
2005-10-27 22:41:00,1.54575,1.54585,1.54564,1.54572,752800009.0
2005-10-27 22:42:00,1.54534,1.54563,1.54506,1.5451,699800000.0
2005-10-27 22:43:00,1.54492,1.54582,1.54492,1.54562,1379100008.0
2005-10-27 22:44:00,1.5452,1.5456,1.54513,1.54535,385100005.0
2005-10-27 22:45:00,1.54568,1.54582,1.54552,1.54573,205900000.0
2005-10-27 22:46:00,1.54577,1.54581,1.54553,1.54553,267900002.0
2005-10-27 22:47:00,1.54562,1.54581,1.54557,1.5457,218800000.0
2005-10-27 22:48:00,1.54545,1.54563,1.54534,1.54563,457200006.0
2005-10-27 22:49:00,1.54553,1.54575,1.54549,1.54565,804799998.0
2005-10-27 22:50:00,1.54557,1.54568,1.54545,1.54561,208800001.0
2005-10-27 22:51:00,1.5454,1.54559,1.54533,1.54547,563300002.0
2005-10-27 22:52:00,1.54527,1.54545,1.54511,1.5454,452300001.0
2005-10-27 22:53:00,1.54552,1.54561,1.54539,1.54543,340800004.0
2005-10-27 22:54:00,1.54538,1.54556,1.5453,1.54552,482000002.0
2005-10-27 22:55:00,1.54546,1.54558,1.5454,1.54555,134299999.0
2005-10-27 22:56:00,1.54543,1.54563,1.54543,1.54563,104500000.0
2005-10-27 22:57:00,1.5454,1.54559,1.54536,1.54549,389100006.0
2005-10-27 22:58:00,1.54548,1.54558,1.54532,1.54546,200399997.0
2005-10-27 22:59:00,1.54529,1.54555,1.5451,1.5454,532200007.0
2005-10-27 23:00:00,1.54475,1.54554,1.54475,1.54537,319199999.0
2005-10-27 23:01:00,1.54535,1.54559,1.54511,1.54536,267200000.0
2005-10-27 23:02:00,1.5453,1.54557,1.54504,1.54528,381100003.0
2005-10-27 23:03:00,1.54557,1.5457,1.54521,1.5454,326700005.0
2005-10-27 23:04:00,1.54537,1.5457,1.54524,1.54524,239000001.0
2005-10-27 23:05:00,1.54582,1.54584,1.54505,1.54509,216799998.0
2005-10-27 23:06:00,1.54511,1.54564,1.54508,1.54535,296900004.0
2005-10-27 23:07:00,1.54536,1.54575,1.54522,1.54556,372200001.0
2005-10-27 23:08:00,1.54546,1.54591,1.5453,1.54591,394999999.0
2005-10-27 23:09:00,1.54583,1.54583,1.54546,1.54546,124300000.0
2005-10-27 23:10:00,1.5456,1.5457,1.54541,1.54548,239899999.0
2005-10-27 23:11:00,1.54545,1.54557,1.54531,1.54545,337499999.0
2005-10-27 23:12:00,1.54555,1.54565,1.54523,1.54535,326299999.0
2005-10-27 23:13:00,1.5454,1.54571,1.54528,1.54537,299100001.0
2005-10-27 23:14:00,1.54525,1.54558,1.54513,1.54558,198100002.0
2005-10-27 23:15:00,1.54508,1.54573,1.54493,1.54529,419300004.0
2005-10-27 23:16:00,1.54522,1.54563,1.54509,1.54557,296299998.0
2005-10-27 23:17:00,1.54555,1.54569,1.54505,1.54513,471499999.0
2005-10-27 23:18:00,1.54522,1.54539,1.54487,1.54514,275699995.0
2005-10-27 23:19:00,1.54498,1.54559,1.54498,1.54542,269600003.0
2005-10-27 23:20:00,1.54502,1.54527,1.54499,1.54527,248199998.0
2005-10-27 23:21:00,1.54469,1.54524,1.54461,1.54507,246999999.0
2005-10-27 23:22:00,1.54483,1.54527,1.54483,1.54497,119000000.0
2005-10-27 23:23:00,1.5447,1.54527,1.5447,1.54509,262800001.0
2005-10-27 23:24:00,1.54507,1.54519,1.54469,1.54514,279500001.0
2005-10-27 23:25:00,1.54527,1.54528,1.54466,1.54479,432999997.0
2005-10-27 23:26:00,1.54558,1.54558,1.54513,1.5452,270599996.0
2005-10-27 23:27:00,1.54522,1.54539,1.54522,1.54526,288099995.0
2005-10-27 23:28:00,1.54486,1.54523,1.54466,1.54496,315099997.0
2005-10-27 23:29:00,1.54519,1.5453,1.54507,1.54519,282000000.0
2005-10-27 23:30:00,1.54535,1.54535,1.54512,1.54512,214499997.0
2005-10-27 23:31:00,1.54518,1.54518,1.54476,1.54481,317300003.0
2005-10-27 23:32:00,1.54508,1.5453,1.54496,1.54528,247599996.0
2005-10-27 23:33:00,1.54528,1.54533,1.54518,1.54521,246900002.0
2005-10-27 23:34:00,1.54478,1.545,1.54464,1.54465,458900000.0
2005-10-27 23:35:00,1.54465,1.54535,1.54454,1.54535,197400000.0
2005-10-27 23:36:00,1.54518,1.54541,1.54518,1.54532,236900003.0
2005-10-27 23:37:00,1.54526,1.54542,1.54521,1.54532,301800002.0
2005-10-27 23:38:00,1.5454,1.5454,1.5452,1.54521,161200000.0
2005-10-27 23:39:00,1.5452,1.54539,1.54488,1.54504,384500001.0
2005-10-27 23:40:00,1.54529,1.54544,1.54519,1.54532,293900006.0
2005-10-27 23:41:00,1.54535,1.54535,1.54514,1.5452,322899994.0
2005-10-27 23:42:00,1.5452,1.54537,1.54511,1.54525,319400001.0
2005-10-27 23:43:00,1.54523,1.54528,1.54512,1.54516,211300004.0
2005-10-27 23:44:00,1.54525,1.54535,1.5451,1.54527,302400002.0
2005-10-27 23:45:00,1.54537,1.5454,1.54518,1.54537,452499997.0
2005-10-27 23:46:00,1.54519,1.54535,1.54514,1.54528,137500000.0
2005-10-27 23:47:00,1.5453,1.5453,1.5452,1.5452,76699998.0
2005-10-27 23:48:00,1.54514,1.54527,1.54508,1.5452,131000004.0
2005-10-27 23:49:00,1.54524,1.54533,1.5451,1.54523,285800003.0
2005-10-27 23:50:00,1.54513,1.54532,1.54513,1.54532,151000003.0
2005-10-27 23:51:00,1.54522,1.54535,1.54521,1.5453,344700001.0
2005-10-27 23:52:00,1.54524,1.54533,1.54497,1.5451,404599998.0
2005-10-27 23:53:00,1.54514,1.54525,1.54497,1.54525,260800000.0
2005-10-27 23:54:00,1.54501,1.54516,1.54479,1.54499,251299997.0
2005-10-27 23:55:00,1.54517,1.54522,1.54498,1.54505,398500001.0
2005-10-27 23:56:00,1.54511,1.5452,1.54499,1.54502,177000002.0
2005-10-27 23:57:00,1.54512,1.54521,1.54448,1.54462,398400003.0
2005-10-27 23:58:00,1.54507,1.54523,1.54498,1.54523,170900004.0
2005-10-27 23:59:00,1.54493,1.54493,1.54469,1.54471,297000000.0
2005-10-28 00:00:00,1.54521,1.54537,1.54513,1.5452,315299999.0
2005-10-28 00:01:00,1.5453,1.54541,1.54509,1.5452,299800004.0
2005-10-28 00:02:00,1.54524,1.54539,1.54514,1.54523,380800005.0
2005-10-28 00:03:00,1.54527,1.54537,1.54516,1.54517,224700004.0
2005-10-28 00:04:00,1.54516,1.54538,1.54516,1.54516,378499995.0
2005-10-28 00:05:00,1.54523,1.54537,1.54513,1.54522,124200000.0
2005-10-28 00:06:00,1.54525,1.54525,1.5451,1.5451,36100001.0
2005-10-28 00:07:00,1.5453,1.5454,1.54513,1.54532,331200004.0
2005-10-28 00:08:00,1.54531,1.54537,1.54521,1.54525,66300001.0
2005-10-28 00:09:00,1.54534,1.54543,1.54509,1.54519,279299997.0
2005-10-28 00:10:00,1.54514,1.54528,1.54506,1.54514,419100003.0
2005-10-28 00:11:00,1.5452,1.54532,1.5451,1.54529,352400001.0
2005-10-28 00:12:00,1.54508,1.54527,1.54508,1.54527,70800000.0
2005-10-28 00:13:00,1.54505,1.54516,1.54481,1.54497,338000003.0
2005-10-28 00:14:00,1.54498,1.5452,1.54482,1.54498,536200002.0
2005-10-28 00:15:00,1.54498,1.54518,1.54484,1.54484,432500003.0
2005-10-28 00:16:00,1.5452,1.5452,1.5451,1.5451,58700000.0
2005-10-28 00:17:00,1.5452,1.54527,1.54501,1.5451,384400006.0
2005-10-28 00:18:00,1.54517,1.54528,1.545,1.54523,265899996.0
2005-10-28 00:19:00,1.54489,1.54519,1.54479,1.54497,355099999.0
2005-10-28 00:20:00,1.54468,1.54524,1.54439,1.54505,364299997.0
2005-10-28 00:21:00,1.5451,1.54525,1.545,1.54515,325200000.0
2005-10-28 00:22:00,1.54515,1.5452,1.545,1.54508,128799998.0
2005-10-28 00:23:00,1.5451,1.5452,1.54504,1.54517,157299999.0
2005-10-28 00:24:00,1.5452,1.54525,1.54497,1.54497,200500000.0
2005-10-28 00:25:00,1.54511,1.54525,1.54504,1.54525,291099999.0
2005-10-28 00:26:00,1.54518,1.54525,1.54505,1.54517,162399998.0
2005-10-28 00:27:00,1.54518,1.54537,1.54518,1.5453,208200002.0
2005-10-28 00:28:00,1.54528,1.54535,1.54519,1.5452,252300001.0
2005-10-28 00:29:00,1.54487,1.54519,1.54469,1.54483,347099996.0
2005-10-28 00:30:00,1.54481,1.54502,1.5446,1.54469,208499999.0
2005-10-28 00:31:00,1.54483,1.54503,1.54471,1.5449,254699999.0
2005-10-28 00:32:00,1.54488,1.5451,1.54464,1.54477,277899998.0
2005-10-28 00:33:00,1.54498,1.54498,1.54478,1.54484,233799999.0
2005-10-28 00:34:00,1.5453,1.54537,1.54516,1.5452,329400000.0
2005-10-28 00:35:00,1.54488,1.54509,1.54476,1.54502,326900003.0
2005-10-28 00:36:00,1.5453,1.54535,1.5453,1.54535,88700000.0
2005-10-28 00:37:00,1.54502,1.54514,1.54485,1.54495,381800000.0
2005-10-28 00:38:00,1.54534,1.54534,1.54514,1.54516,67000002.0
2005-10-28 00:39:00,1.545,1.54525,1.54479,1.54494,387500007.0
2005-10-28 00:40:00,1.5448,1.54516,1.54474,1.5449,324600002.0
2005-10-28 00:41:00,1.54487,1.54502,1.54477,1.54488,435900002.0
2005-10-28 00:42:00,1.54505,1.54505,1.54476,1.5448,326300006.0
2005-10-28 00:43:00,1.54479,1.54495,1.54468,1.5449,245699996.0
2005-10-28 00:44:00,1.54483,1.54526,1.54471,1.54495,577200003.0
2005-10-28 00:45:00,1.54494,1.54512,1.54438,1.54458,267100001.0
2005-10-28 00:46:00,1.54515,1.54525,1.54502,1.5451,182299998.0
2005-10-28 00:47:00,1.54525,1.54525,1.54515,1.54515,87099998.0
2005-10-28 00:48:00,1.54525,1.54527,1.5451,1.5451,321000000.0
2005-10-28 00:49:00,1.5451,1.54525,1.54504,1.54505,214000001.0
2005-10-28 00:50:00,1.5448,1.54517,1.5448,1.54492,221200001.0
2005-10-28 00:51:00,1.5445,1.54517,1.5445,1.54517,302400000.0
2005-10-28 00:52:00,1.5452,1.5452,1.5447,1.54486,325800005.0
2005-10-28 00:53:00,1.54475,1.54504,1.54468,1.54492,314300001.0
2005-10-28 00:54:00,1.54453,1.54522,1.54444,1.54484,201400000.0
2005-10-28 00:55:00,1.54494,1.54524,1.54475,1.5449,433800005.0
2005-10-28 00:56:00,1.5446,1.54501,1.54457,1.54478,363200004.0
2005-10-28 00:57:00,1.5447,1.54506,1.5447,1.54488,461499998.0
2005-10-28 00:58:00,1.5452,1.54532,1.54503,1.54525,165399998.0
2005-10-28 00:59:00,1.54492,1.54509,1.54478,1.54503,411199997.0
2005-10-28 01:00:00,1.54468,1.5449,1.54456,1.54474,127099999.0
2005-10-28 01:01:00,1.54493,1.54525,1.54479,1.54497,305000001.0
2005-10-28 01:02:00,1.54533,1.54542,1.54526,1.54532,102999998.0
2005-10-28 01:03:00,1.54489,1.54529,1.54484,1.54496,414200007.0
2005-10-28 01:04:00,1.54538,1.54545,1.54523,1.54534,474200000.0
2005-10-28 01:05:00,1.54488,1.54516,1.54484,1.54491,349100000.0
2005-10-28 01:06:00,1.54497,1.54504,1.54435,1.54435,288699996.0
2005-10-28 01:07:00,1.54517,1.54524,1.54469,1.54504,361800005.0
2005-10-28 01:08:00,1.54532,1.54541,1.5452,1.54531,266600000.0
2005-10-28 01:09:00,1.54517,1.54542,1.54517,1.54531,408300002.0
2005-10-28 01:10:00,1.54542,1.54542,1.54525,1.54527,280800001.0
2005-10-28 01:11:00,1.54532,1.54551,1.54532,1.54551,312200003.0
2005-10-28 01:12:00,1.54542,1.54542,1.54519,1.5452,285100004.0
2005-10-28 01:13:00,1.54517,1.54517,1.54464,1.54464,183699996.0
2005-10-28 01:14:00,1.54531,1.54545,1.54527,1.54537,261600000.0
2005-10-28 01:15:00,1.54528,1.54535,1.54518,1.5453,161199999.0
2005-10-28 01:16:00,1.54527,1.54532,1.54514,1.54516,141299999.0
2005-10-28 01:17:00,1.54524,1.54543,1.54491,1.5452,329700000.0
2005-10-28 01:18:00,1.5454,1.54548,1.54531,1.54531,326899998.0
2005-10-28 01:19:00,1.54545,1.54545,1.54522,1.54528,102999998.0
2005-10-28 01:20:00,1.54545,1.54545,1.54526,1.5453,250700002.0
2005-10-28 01:21:00,1.54538,1.54545,1.5453,1.5454,143200002.0
2005-10-28 01:22:00,1.5454,1.54545,1.5454,1.54545,69600000.0
2005-10-28 01:23:00,1.54533,1.54533,1.54476,1.54494,201199999.0
2005-10-28 01:24:00,1.5452,1.54523,1.5446,1.5447,283599998.0
2005-10-28 01:25:00,1.54543,1.54543,1.54515,1.54523,71900000.0
2005-10-28 01:26:00,1.54535,1.54541,1.54535,1.54541,96200001.0
2005-10-28 01:27:00,1.54535,1.54538,1.54516,1.54517,364600005.0
2005-10-28 01:28:00,1.54532,1.54546,1.54525,1.54528,132200000.0
2005-10-28 01:29:00,1.54529,1.54541,1.54516,1.54516,265300000.0
2005-10-28 01:30:00,1.5453,1.5453,1.54516,1.54516,100600001.0
2005-10-28 01:31:00,1.54533,1.54534,1.54521,1.54521,125300002.0
2005-10-28 01:32:00,1.54544,1.54544,1.54521,1.54532,378699999.0
2005-10-28 01:33:00,1.5452,1.5453,1.5452,1.5453,21600000.0
2005-10-28 01:34:00,1.54499,1.54535,1.54499,1.54535,353600000.0
2005-10-28 01:35:00,1.54525,1.54525,1.5451,1.5451,41600000.0
2005-10-28 01:36:00,1.5451,1.5453,1.5451,1.54528,192599998.0
2005-10-28 01:37:00,1.54467,1.545,1.5446,1.54483,413200002.0
2005-10-28 01:38:00,1.54457,1.54504,1.54457,1.54504,535300001.0
2005-10-28 01:39:00,1.54472,1.54519,1.54468,1.54508,252800005.0
2005-10-28 01:40:00,1.54463,1.54523,1.54463,1.54496,325699998.0
2005-10-28 01:41:00,1.54538,1.54539,1.54525,1.54525,412399998.0
2005-10-28 01:42:00,1.54524,1.54542,1.54524,1.54532,338699999.0
2005-10-28 01:43:00,1.54528,1.5454,1.5452,1.54531,329799992.0
2005-10-28 01:44:00,1.54545,1.54545,1.5454,1.5454,87100002.0
2005-10-28 01:45:00,1.54521,1.5454,1.54519,1.54519,298399998.0
2005-10-28 01:46:00,1.54519,1.54544,1.54518,1.54544,339799999.0
2005-10-28 01:47:00,1.54497,1.54509,1.54478,1.54478,534399997.0
2005-10-28 01:48:00,1.54483,1.5453,1.54469,1.545,342799996.0
2005-10-28 01:49:00,1.54525,1.54543,1.54521,1.54543,198199999.0
2005-10-28 01:50:00,1.54537,1.54545,1.54522,1.54538,278099999.0
2005-10-28 01:51:00,1.5454,1.5454,1.5453,1.5453,40500000.0
2005-10-28 01:52:00,1.54522,1.54536,1.54516,1.54529,86300002.0
2005-10-28 01:53:00,1.54524,1.54538,1.54507,1.5453,277600003.0
2005-10-28 01:54:00,1.54532,1.54537,1.54514,1.5453,310300001.0
2005-10-28 01:55:00,1.54532,1.54536,1.54503,1.54513,271600002.0
2005-10-28 01:56:00,1.54519,1.54536,1.5451,1.54536,210799997.0
2005-10-28 01:57:00,1.54505,1.54518,1.54462,1.54477,232599998.0
2005-10-28 01:58:00,1.54524,1.5454,1.54509,1.54526,341200002.0
2005-10-28 01:59:00,1.54528,1.54535,1.54515,1.54527,141999998.0
2005-10-28 02:00:00,1.54535,1.54535,1.54504,1.54509,218000002.0
2005-10-28 02:01:00,1.5453,1.54535,1.54521,1.54528,131200003.0
2005-10-28 02:02:00,1.54515,1.54537,1.54512,1.54537,140400002.0
2005-10-28 02:03:00,1.54534,1.54553,1.54519,1.54543,347500001.0
2005-10-28 02:04:00,1.54546,1.54561,1.54528,1.5453,426500003.0
2005-10-28 02:05:00,1.54521,1.54543,1.54518,1.54533,226599999.0
2005-10-28 02:06:00,1.54538,1.54541,1.54525,1.54525,251200001.0
2005-10-28 02:07:00,1.54508,1.54535,1.54502,1.54535,357999996.0
2005-10-28 02:08:00,1.5454,1.54558,1.54521,1.54535,283000003.0
2005-10-28 02:09:00,1.54547,1.5455,1.54526,1.54535,200200000.0
2005-10-28 02:10:00,1.5452,1.5453,1.5452,1.5453,51200000.0
2005-10-28 02:11:00,1.54518,1.5453,1.54504,1.54525,218499998.0
2005-10-28 02:12:00,1.54518,1.54532,1.54518,1.54532,51799999.0
2005-10-28 02:13:00,1.54525,1.54546,1.54525,1.54546,134700000.0
2005-10-28 02:14:00,1.54548,1.54561,1.54533,1.54553,224900002.0
2005-10-28 02:15:00,1.54547,1.54559,1.54538,1.54552,193600003.0
2005-10-28 02:16:00,1.54533,1.5456,1.54532,1.5456,177899999.0
2005-10-28 02:17:00,1.54557,1.54558,1.54542,1.54548,111800003.0
2005-10-28 02:18:00,1.54533,1.54555,1.54533,1.54544,338700002.0
2005-10-28 02:19:00,1.54551,1.54561,1.54547,1.54559,114299999.0
2005-10-28 02:20:00,1.54537,1.54553,1.54523,1.54534,255700003.0
2005-10-28 02:21:00,1.54552,1.54572,1.54549,1.54563,292300000.0
2005-10-28 02:22:00,1.54562,1.54572,1.54553,1.54558,295000001.0
2005-10-28 02:23:00,1.54567,1.54575,1.54554,1.5457,297100000.0
2005-10-28 02:24:00,1.54573,1.54585,1.5456,1.54578,140200002.0
2005-10-28 02:25:00,1.54572,1.54577,1.54554,1.54554,222300001.0
2005-10-28 02:26:00,1.54548,1.54568,1.54548,1.54565,250200000.0
2005-10-28 02:27:00,1.54562,1.54573,1.54552,1.54565,269600004.0
2005-10-28 02:28:00,1.54554,1.54576,1.5455,1.54564,438100002.0
2005-10-28 02:29:00,1.54565,1.54574,1.54542,1.5456,275000001.0
2005-10-28 02:30:00,1.54551,1.54562,1.54535,1.54553,134999999.0
2005-10-28 02:31:00,1.54544,1.54558,1.54539,1.54543,152900001.0
2005-10-28 02:32:00,1.54546,1.54561,1.54542,1.54556,183400001.0
2005-10-28 02:33:00,1.5455,1.5456,1.5455,1.5456,20200000.0
2005-10-28 02:34:00,1.5456,1.5456,1.5455,1.5455,33500000.0
2005-10-28 02:35:00,1.54563,1.54568,1.54543,1.54562,526399996.0
2005-10-28 02:36:00,1.54555,1.54565,1.54535,1.54552,141300001.0
2005-10-28 02:37:00,1.5455,1.5455,1.54488,1.54504,295999997.0
2005-10-28 02:38:00,1.54558,1.54558,1.54546,1.54546,91000000.0
2005-10-28 02:39:00,1.5456,1.5456,1.5455,1.5455,20800000.0
2005-10-28 02:40:00,1.54564,1.54567,1.54564,1.54567,54500002.0
2005-10-28 02:41:00,1.5456,1.54574,1.54547,1.54549,374200000.0
2005-10-28 02:42:00,1.54559,1.54571,1.54547,1.54562,163700001.0
2005-10-28 02:43:00,1.5456,1.54571,1.54553,1.54562,231300000.0
2005-10-28 02:44:00,1.54554,1.54571,1.54547,1.5455,248799999.0
2005-10-28 02:45:00,1.54533,1.54545,1.5452,1.54526,497099994.0
2005-10-28 02:46:00,1.54513,1.54525,1.54507,1.54525,40000000.0
2005-10-28 02:47:00,1.54535,1.54552,1.54522,1.54544,405200005.0
2005-10-28 02:48:00,1.5455,1.54564,1.5453,1.54535,349900006.0
2005-10-28 02:49:00,1.5453,1.54542,1.54522,1.54533,75200001.0
2005-10-28 02:50:00,1.54532,1.54545,1.54521,1.54526,351500003.0
2005-10-28 02:51:00,1.54528,1.54535,1.54517,1.54532,324599999.0
2005-10-28 02:52:00,1.54541,1.54546,1.54511,1.54536,296300000.0
2005-10-28 02:53:00,1.54532,1.5454,1.54514,1.54524,265199998.0
2005-10-28 02:54:00,1.5452,1.54549,1.5452,1.54548,229900000.0
2005-10-28 02:55:00,1.54541,1.54544,1.54524,1.54544,272700001.0
2005-10-28 02:56:00,1.54547,1.54547,1.54514,1.54514,242699999.0
2005-10-28 02:57:00,1.54523,1.54545,1.5452,1.5453,316399999.0
2005-10-28 02:58:00,1.54477,1.54499,1.54472,1.54483,355099998.0
2005-10-28 02:59:00,1.5453,1.54535,1.5452,1.5452,354400005.0
2005-10-28 03:00:00,1.5453,1.5453,1.5452,1.5452,43200001.0
2005-10-28 03:01:00,1.54527,1.54535,1.54514,1.54518,416300002.0
2005-10-28 03:02:00,1.54525,1.54535,1.54494,1.54494,333099998.0
2005-10-28 03:03:00,1.54527,1.54535,1.54513,1.54525,99799999.0
2005-10-28 03:04:00,1.54529,1.54553,1.5452,1.54553,213300003.0
2005-10-28 03:05:00,1.54552,1.54552,1.54536,1.54548,309799994.0
2005-10-28 03:06:00,1.54503,1.54558,1.54495,1.54538,269400006.0
2005-10-28 03:07:00,1.54545,1.5455,1.54528,1.54537,187799998.0
2005-10-28 03:08:00,1.54552,1.5456,1.54542,1.54542,299500001.0
2005-10-28 03:09:00,1.54497,1.54526,1.54481,1.54518,405700000.0
2005-10-28 03:10:00,1.54543,1.54563,1.5453,1.54543,272100001.0
2005-10-28 03:11:00,1.54522,1.54545,1.54522,1.54528,187799998.0
2005-10-28 03:12:00,1.54545,1.54561,1.54532,1.5455,295699997.0
2005-10-28 03:13:00,1.54542,1.54542,1.54513,1.54513,187100006.0
2005-10-28 03:14:00,1.54513,1.54537,1.54513,1.54529,94800000.0
2005-10-28 03:15:00,1.54528,1.54538,1.54515,1.5452,223199999.0
2005-10-28 03:16:00,1.54518,1.54527,1.54492,1.54492,386299999.0
2005-10-28 03:17:00,1.54525,1.54525,1.54506,1.54506,232500003.0
2005-10-28 03:18:00,1.54512,1.54528,1.54512,1.54528,99099998.0
2005-10-28 03:19:00,1.54512,1.54523,1.54445,1.54458,321399998.0
2005-10-28 03:20:00,1.54462,1.54501,1.54462,1.54487,275800004.0
2005-10-28 03:21:00,1.5453,1.5453,1.5452,1.5452,57500000.0
2005-10-28 03:22:00,1.54494,1.54512,1.54473,1.54479,269800004.0
2005-10-28 03:23:00,1.54516,1.54529,1.5451,1.5451,363800005.0
2005-10-28 03:24:00,1.5447,1.54525,1.54459,1.54511,149900000.0
2005-10-28 03:25:00,1.54515,1.54528,1.54515,1.54515,186900002.0
2005-10-28 03:26:00,1.54464,1.5452,1.54462,1.54477,318199997.0
2005-10-28 03:27:00,1.5452,1.5452,1.5451,1.5451,142100003.0
2005-10-28 03:28:00,1.54518,1.54533,1.54516,1.54516,188900002.0
2005-10-28 03:29:00,1.54495,1.54508,1.54465,1.54492,380900004.0
2005-10-28 03:30:00,1.54471,1.54508,1.54457,1.54498,333300001.0
2005-10-28 03:31:00,1.54527,1.54527,1.54515,1.54515,93400000.0
2005-10-28 03:32:00,1.54514,1.54532,1.54499,1.54525,434400001.0
2005-10-28 03:33:00,1.54525,1.54533,1.54511,1.54532,339799999.0
2005-10-28 03:34:00,1.54493,1.54512,1.54449,1.54471,494499999.0
2005-10-28 03:35:00,1.54529,1.54536,1.54522,1.54529,106199999.0
2005-10-28 03:36:00,1.54538,1.54549,1.54531,1.54537,279199997.0
2005-10-28 03:37:00,1.54508,1.54512,1.54478,1.54498,253299997.0
2005-10-28 03:38:00,1.54505,1.54526,1.54481,1.545,595299995.0
2005-10-28 03:39:00,1.54535,1.54545,1.54524,1.54536,86999998.0
2005-10-28 03:40:00,1.54481,1.54507,1.54472,1.54484,273800000.0
2005-10-28 03:41:00,1.5449,1.54531,1.54472,1.54514,127800000.0
2005-10-28 03:42:00,1.54521,1.54521,1.54471,1.54488,452000003.0
2005-10-28 03:43:00,1.54508,1.54536,1.54495,1.54498,239100000.0
2005-10-28 03:44:00,1.54488,1.54517,1.54479,1.5451,236699998.0
2005-10-28 03:45:00,1.54503,1.54533,1.54487,1.54499,397900003.0
2005-10-28 03:46:00,1.54485,1.54529,1.5447,1.54518,449200002.0
2005-10-28 03:47:00,1.54533,1.5454,1.54525,1.54537,171600002.0
2005-10-28 03:48:00,1.54525,1.5454,1.54517,1.54517,118999998.0
2005-10-28 03:49:00,1.54517,1.54534,1.54517,1.54534,47900000.0
2005-10-28 03:50:00,1.54522,1.5454,1.54521,1.54535,268600001.0
2005-10-28 03:51:00,1.54535,1.54537,1.54515,1.54525,305599996.0
2005-10-28 03:52:00,1.54506,1.5452,1.54464,1.54487,360800005.0
2005-10-28 03:53:00,1.5453,1.54535,1.54522,1.54528,94200002.0
2005-10-28 03:54:00,1.54512,1.5454,1.54512,1.54537,404999998.0
2005-10-28 03:55:00,1.54518,1.54541,1.54516,1.54536,376799998.0
2005-10-28 03:56:00,1.54511,1.54535,1.54511,1.54535,386600004.0
2005-10-28 03:57:00,1.54535,1.54535,1.5453,1.5453,27800000.0
2005-10-28 03:58:00,1.54522,1.54538,1.54511,1.54525,330200001.0
2005-10-28 03:59:00,1.54511,1.54537,1.54511,1.54532,319000004.0
2005-10-28 04:00:00,1.54535,1.54535,1.54487,1.54506,390300000.0
2005-10-28 04:01:00,1.5453,1.54537,1.54513,1.54518,475300000.0
2005-10-28 04:02:00,1.5453,1.54537,1.54521,1.54529,214099997.0
2005-10-28 04:03:00,1.54525,1.54537,1.5451,1.5451,229100001.0
2005-10-28 04:04:00,1.54535,1.54535,1.5453,1.5453,20000000.0
2005-10-28 04:05:00,1.54522,1.54545,1.54522,1.54545,273200000.0
2005-10-28 04:06:00,1.5454,1.54545,1.54527,1.54538,282200002.0
2005-10-28 04:07:00,1.54537,1.54544,1.54503,1.54533,356000004.0
2005-10-28 04:08:00,1.54542,1.54551,1.54534,1.54545,211899999.0
2005-10-28 04:09:00,1.54531,1.5456,1.54514,1.54545,130199997.0
2005-10-28 04:10:00,1.54559,1.5456,1.54548,1.54552,251800003.0
2005-10-28 04:11:00,1.54551,1.54562,1.54522,1.54522,417899995.0
2005-10-28 04:12:00,1.5454,1.5454,1.5453,1.5453,49600000.0
2005-10-28 04:13:00,1.5452,1.54535,1.5452,1.54535,44700000.0
2005-10-28 04:14:00,1.5453,1.5454,1.5453,1.5454,24000000.0
2005-10-28 04:15:00,1.54538,1.54551,1.54527,1.54551,288100005.0
2005-10-28 04:16:00,1.5455,1.54554,1.54524,1.54536,255999997.0
2005-10-28 04:17:00,1.54526,1.54553,1.54526,1.54553,321999998.0
2005-10-28 04:18:00,1.5455,1.54555,1.54542,1.54548,64700001.0
2005-10-28 04:19:00,1.54543,1.54545,1.54522,1.54527,381000010.0
2005-10-28 04:20:00,1.54538,1.54562,1.5453,1.5453,279399997.0
2005-10-28 04:21:00,1.54555,1.54563,1.5454,1.54553,189800002.0
2005-10-28 04:22:00,1.54545,1.5455,1.54521,1.54535,218000000.0
2005-10-28 04:23:00,1.54535,1.54553,1.54521,1.54534,514600003.0
2005-10-28 04:24:00,1.54546,1.54547,1.54523,1.5453,391300001.0
2005-10-28 04:25:00,1.54531,1.54546,1.54518,1.54537,256200005.0
2005-10-28 04:26:00,1.54471,1.54552,1.54465,1.54548,281400008.0
2005-10-28 04:27:00,1.54538,1.54538,1.54517,1.54533,157500000.0
2005-10-28 04:28:00,1.54533,1.54533,1.54516,1.54528,226900000.0
2005-10-28 04:29:00,1.54528,1.54538,1.54522,1.54537,27600000.0
2005-10-28 04:30:00,1.54549,1.54555,1.54528,1.54539,269200005.0
2005-10-28 04:31:00,1.54534,1.54541,1.54527,1.54533,154799999.0
2005-10-28 04:32:00,1.54497,1.54516,1.54472,1.54504,476800004.0
2005-10-28 04:33:00,1.54506,1.54537,1.54479,1.54537,205599998.0
2005-10-28 04:34:00,1.5453,1.5454,1.5453,1.5454,37600000.0
2005-10-28 04:35:00,1.54485,1.54524,1.54475,1.54524,258699999.0
2005-10-28 04:36:00,1.54545,1.54545,1.5454,1.5454,87099997.0
2005-10-28 04:37:00,1.54545,1.54556,1.54536,1.54548,362200000.0
2005-10-28 04:38:00,1.54535,1.54547,1.54529,1.54545,283000002.0
2005-10-28 04:39:00,1.5454,1.54545,1.54519,1.54535,342099998.0
2005-10-28 04:40:00,1.54535,1.54543,1.54522,1.54535,344599998.0
2005-10-28 04:41:00,1.54543,1.54543,1.54528,1.54528,55899999.0
2005-10-28 04:42:00,1.5454,1.54559,1.54536,1.54543,307100000.0
2005-10-28 04:43:00,1.54538,1.54548,1.54528,1.54539,470100001.0
2005-10-28 04:44:00,1.54529,1.54541,1.54514,1.54538,217300003.0
2005-10-28 04:45:00,1.54512,1.54535,1.54508,1.54523,131000000.0
2005-10-28 04:46:00,1.54528,1.54528,1.54514,1.54519,201300003.0
2005-10-28 04:47:00,1.54485,1.54505,1.54455,1.54465,334600004.0
2005-10-28 04:48:00,1.54476,1.54494,1.54455,1.54486,460300001.0
2005-10-28 04:49:00,1.54528,1.54532,1.54509,1.54522,289700002.0
2005-10-28 04:50:00,1.54517,1.5452,1.54498,1.54508,233799997.0
2005-10-28 04:51:00,1.54518,1.54523,1.54503,1.54513,176600000.0
2005-10-28 04:52:00,1.54501,1.54527,1.54501,1.54512,139199999.0
2005-10-28 04:53:00,1.54496,1.54527,1.54496,1.54527,89500002.0
2005-10-28 04:54:00,1.54508,1.5452,1.54499,1.54505,280700004.0
2005-10-28 04:55:00,1.54518,1.54521,1.54489,1.5451,139400000.0
2005-10-28 04:56:00,1.54488,1.54519,1.54471,1.54484,466200007.0
2005-10-28 04:57:00,1.54507,1.54523,1.54502,1.54523,299599999.0
2005-10-28 04:58:00,1.5452,1.54522,1.545,1.54503,509200000.0
2005-10-28 04:59:00,1.545,1.5451,1.545,1.5451,17600000.0
2005-10-28 05:00:00,1.54499,1.54512,1.54491,1.54501,299200001.0
2005-10-28 05:01:00,1.54485,1.54501,1.54473,1.54473,198899999.0
2005-10-28 05:02:00,1.54497,1.54515,1.54484,1.54498,393400004.0
2005-10-28 05:03:00,1.54448,1.54478,1.54441,1.54471,303600000.0
2005-10-28 05:04:00,1.54515,1.54515,1.54494,1.54494,186200002.0
2005-10-28 05:05:00,1.54464,1.54493,1.54463,1.54476,226300002.0
2005-10-28 05:06:00,1.54454,1.54484,1.54427,1.54445,346500006.0
2005-10-28 05:07:00,1.5448,1.54494,1.54445,1.54455,327400000.0
2005-10-28 05:08:00,1.5443,1.54495,1.54423,1.54495,287800003.0
2005-10-28 05:09:00,1.54494,1.54507,1.54494,1.54507,78399999.0
2005-10-28 05:10:00,1.54456,1.5448,1.54456,1.5448,158699998.0
2005-10-28 05:11:00,1.54515,1.54515,1.54491,1.54491,215400002.0
2005-10-28 05:12:00,1.54495,1.54515,1.54491,1.54515,388800001.0
2005-10-28 05:13:00,1.54515,1.54515,1.545,1.545,258000007.0
2005-10-28 05:14:00,1.54513,1.5452,1.54502,1.54502,200599999.0
2005-10-28 05:15:00,1.54507,1.54507,1.54494,1.54494,84000000.0
2005-10-28 05:16:00,1.54418,1.54483,1.54418,1.54465,458000000.0
2005-10-28 05:17:00,1.54515,1.54515,1.54502,1.5451,141299999.0
2005-10-28 05:18:00,1.545,1.54515,1.54493,1.54498,225300002.0
2005-10-28 05:19:00,1.54486,1.54503,1.54486,1.54503,56899999.0
2005-10-28 05:20:00,1.54498,1.54512,1.54498,1.54512,63199998.0
2005-10-28 05:21:00,1.54482,1.54499,1.54431,1.5445,202099997.0
2005-10-28 05:22:00,1.5451,1.54515,1.54499,1.54501,281100002.0
2005-10-28 05:23:00,1.5451,1.5451,1.54495,1.54497,211300000.0
2005-10-28 05:24:00,1.54462,1.54475,1.54435,1.54464,323699997.0
2005-10-28 05:25:00,1.54507,1.54515,1.54496,1.54501,304499999.0
2005-10-28 05:26:00,1.5451,1.54515,1.54502,1.54508,53100001.0
2005-10-28 05:27:00,1.54478,1.54495,1.5445,1.54452,291800001.0
2005-10-28 05:28:00,1.54515,1.54515,1.5451,1.5451,47900002.0
2005-10-28 05:29:00,1.54502,1.54515,1.54502,1.54515,109399999.0
2005-10-28 05:30:00,1.54507,1.54508,1.54491,1.54496,259600000.0
2005-10-28 05:31:00,1.54505,1.54505,1.545,1.545,67900000.0
2005-10-28 05:32:00,1.5449,1.54505,1.5449,1.545,351500000.0
2005-10-28 05:33:00,1.54479,1.54509,1.54479,1.54504,213100000.0
2005-10-28 05:34:00,1.54502,1.54512,1.54487,1.54492,226000003.0
2005-10-28 05:35:00,1.5449,1.545,1.5449,1.545,91000000.0
2005-10-28 05:36:00,1.54483,1.54507,1.54481,1.54505,293100002.0
2005-10-28 05:37:00,1.54509,1.54514,1.54489,1.5449,298600000.0
2005-10-28 05:38:00,1.54502,1.54521,1.54497,1.54497,282800003.0
2005-10-28 05:39:00,1.54452,1.54489,1.54436,1.54454,228799998.0
2005-10-28 05:40:00,1.54473,1.54486,1.54443,1.54449,340199998.0
2005-10-28 05:41:00,1.54436,1.54484,1.5442,1.5447,343300002.0
2005-10-28 05:42:00,1.54439,1.54483,1.54437,1.54465,275199996.0
2005-10-28 05:43:00,1.54482,1.54513,1.54482,1.54513,199100000.0
2005-10-28 05:44:00,1.54508,1.54512,1.54488,1.54512,384299996.0
2005-10-28 05:45:00,1.54475,1.54486,1.54459,1.54465,314600005.0
2005-10-28 05:46:00,1.54448,1.54495,1.54441,1.54485,194500002.0
2005-10-28 05:47:00,1.54477,1.54477,1.54435,1.54435,282500003.0
2005-10-28 05:48:00,1.54446,1.54505,1.54446,1.54471,373699999.0
2005-10-28 05:49:00,1.5451,1.54517,1.54486,1.54502,376300005.0
2005-10-28 05:50:00,1.54492,1.54492,1.54444,1.54444,294899998.0
2005-10-28 05:51:00,1.54463,1.54508,1.54439,1.54472,342299997.0
2005-10-28 05:52:00,1.54432,1.54491,1.54416,1.54477,295300002.0
2005-10-28 05:53:00,1.54464,1.54503,1.54451,1.54461,227700003.0
2005-10-28 05:54:00,1.54431,1.5447,1.54431,1.54455,372400002.0
2005-10-28 05:55:00,1.54453,1.54487,1.54453,1.54455,272800001.0
2005-10-28 05:56:00,1.5444,1.54468,1.5444,1.54445,295500000.0
2005-10-28 05:57:00,1.5451,1.5451,1.54493,1.54502,157499998.0
2005-10-28 05:58:00,1.54503,1.54503,1.54477,1.54482,326800000.0
2005-10-28 05:59:00,1.54502,1.54512,1.54493,1.54508,231500002.0
2005-10-28 06:00:00,1.5451,1.54515,1.54489,1.54506,91400000.0
2005-10-28 06:01:00,1.54508,1.54517,1.54493,1.54507,451100004.0
2005-10-28 06:02:00,1.54508,1.54508,1.54494,1.54494,203900000.0
2005-10-28 06:03:00,1.54502,1.54509,1.54494,1.54501,342900003.0
2005-10-28 06:04:00,1.5448,1.54504,1.5448,1.54484,258100002.0
2005-10-28 06:05:00,1.5449,1.5451,1.5449,1.54508,178600002.0
2005-10-28 06:06:00,1.54505,1.54512,1.54489,1.545,412600002.0
2005-10-28 06:07:00,1.54493,1.54514,1.54483,1.545,143600002.0
2005-10-28 06:08:00,1.54513,1.54523,1.54496,1.545,279000003.0
2005-10-28 06:09:00,1.5447,1.54494,1.54452,1.54461,265300000.0
2005-10-28 06:10:00,1.5451,1.5451,1.54484,1.54485,160000001.0
2005-10-28 06:11:00,1.54475,1.54486,1.54452,1.54455,269600001.0
2005-10-28 06:12:00,1.54413,1.54475,1.54413,1.54464,235499997.0
2005-10-28 06:13:00,1.5446,1.5449,1.54453,1.54475,320100002.0
2005-10-28 06:14:00,1.54468,1.54486,1.54451,1.54461,439800004.0
2005-10-28 06:15:00,1.5448,1.54497,1.54467,1.54482,316399999.0
2005-10-28 06:16:00,1.54443,1.54478,1.54429,1.54444,303600004.0
2005-10-28 06:17:00,1.54438,1.54469,1.54438,1.54453,430100004.0
2005-10-28 06:18:00,1.54473,1.54499,1.54461,1.54466,374300001.0
2005-10-28 06:19:00,1.54444,1.54494,1.54431,1.54494,248300000.0
2005-10-28 06:20:00,1.54518,1.54523,1.54503,1.54505,257000001.0
2005-10-28 06:21:00,1.54515,1.54532,1.54504,1.54517,286600005.0
2005-10-28 06:22:00,1.54538,1.54544,1.5452,1.5452,247200003.0
2005-10-28 06:23:00,1.54543,1.54545,1.54511,1.54526,424100006.0
2005-10-28 06:24:00,1.54553,1.54558,1.54535,1.5455,210899997.0
2005-10-28 06:25:00,1.54542,1.54555,1.54538,1.54548,280299998.0
2005-10-28 06:26:00,1.545,1.54548,1.54497,1.54525,394200000.0
2005-10-28 06:27:00,1.54557,1.54564,1.54549,1.54558,327999998.0
2005-10-28 06:28:00,1.54568,1.54568,1.54544,1.54546,207299999.0
2005-10-28 06:29:00,1.54567,1.54567,1.54552,1.54557,175700001.0
2005-10-28 06:30:00,1.54518,1.54551,1.5448,1.54527,444900002.0
2005-10-28 06:31:00,1.54562,1.54578,1.5454,1.54559,150400000.0
2005-10-28 06:32:00,1.54558,1.54569,1.54555,1.54563,261900004.0
2005-10-28 06:33:00,1.54557,1.5456,1.54545,1.54549,211600000.0
2005-10-28 06:34:00,1.54565,1.54565,1.54546,1.54558,267300005.0
2005-10-28 06:35:00,1.54546,1.54561,1.54543,1.54553,307800000.0
2005-10-28 06:36:00,1.5454,1.54553,1.54529,1.54539,158500005.0
2005-10-28 06:37:00,1.5456,1.54565,1.5456,1.54565,46200001.0
2005-10-28 06:38:00,1.54549,1.54563,1.54549,1.5455,197500000.0
2005-10-28 06:39:00,1.54552,1.54569,1.54547,1.54564,270799999.0
2005-10-28 06:40:00,1.54557,1.54565,1.54544,1.54544,367699998.0
2005-10-28 06:41:00,1.54568,1.54568,1.54548,1.54559,251399998.0
2005-10-28 06:42:00,1.54551,1.54565,1.54551,1.54565,252800000.0
2005-10-28 06:43:00,1.54565,1.54565,1.54542,1.54549,223700001.0
2005-10-28 06:44:00,1.54553,1.54563,1.54545,1.54559,370700001.0
2005-10-28 06:45:00,1.54562,1.54562,1.54535,1.54535,197300001.0
2005-10-28 06:46:00,1.5454,1.54555,1.54532,1.54545,319400001.0
2005-10-28 06:47:00,1.5454,1.5455,1.5454,1.5455,36000000.0
2005-10-28 06:48:00,1.54495,1.54532,1.54485,1.54516,430700000.0
2005-10-28 06:49:00,1.54547,1.5456,1.54542,1.54545,220000001.0
2005-10-28 06:50:00,1.5454,1.54565,1.5454,1.54563,327500002.0
2005-10-28 06:51:00,1.54507,1.54542,1.54507,1.54534,361600000.0
2005-10-28 06:52:00,1.54527,1.54549,1.54515,1.54516,257400002.0
2005-10-28 06:53:00,1.5455,1.5456,1.54535,1.54535,230899998.0
2005-10-28 06:54:00,1.54544,1.54568,1.54544,1.5456,239300001.0
2005-10-28 06:55:00,1.5453,1.5454,1.54512,1.54517,385099998.0
2005-10-28 06:56:00,1.54542,1.5456,1.54542,1.54543,172700000.0
2005-10-28 06:57:00,1.54549,1.54568,1.54547,1.5456,429299996.0
2005-10-28 06:58:00,1.5456,1.54565,1.5456,1.54565,191200001.0
2005-10-28 06:59:00,1.54559,1.54562,1.54549,1.54549,374399995.0
2005-10-28 07:00:00,1.54535,1.54551,1.54528,1.54546,445700003.0
2005-10-28 07:01:00,1.54539,1.54559,1.54539,1.54556,152100000.0
2005-10-28 07:02:00,1.54548,1.54548,1.54515,1.54529,235500000.0
2005-10-28 07:03:00,1.5452,1.5453,1.5452,1.5453,344300000.0
2005-10-28 07:04:00,1.5452,1.54535,1.54498,1.54526,372700004.0
2005-10-28 07:05:00,1.54468,1.54526,1.54468,1.54525,341600002.0
2005-10-28 07:06:00,1.5451,1.54525,1.5451,1.54525,16000000.0
2005-10-28 07:07:00,1.5452,1.5453,1.5452,1.5453,39300001.0
2005-10-28 07:08:00,1.54502,1.54515,1.5448,1.54497,412799999.0
2005-10-28 07:09:00,1.5453,1.54537,1.5451,1.5451,192500000.0
2005-10-28 07:10:00,1.54523,1.5453,1.54509,1.54517,80899999.0
2005-10-28 07:11:00,1.54527,1.54535,1.54516,1.5452,143500002.0
2005-10-28 07:12:00,1.54523,1.54539,1.5452,1.54537,236799999.0
2005-10-28 07:13:00,1.54494,1.54506,1.54472,1.54492,340999999.0
2005-10-28 07:14:00,1.54519,1.54539,1.54519,1.54539,38300000.0
2005-10-28 07:15:00,1.54487,1.54537,1.54468,1.54537,241699999.0
2005-10-28 07:16:00,1.54504,1.54504,1.5446,1.5446,254399996.0
2005-10-28 07:17:00,1.54478,1.54507,1.54475,1.54479,276500000.0
2005-10-28 07:18:00,1.54532,1.54532,1.5451,1.54527,262100000.0
2005-10-28 07:19:00,1.54514,1.54527,1.54514,1.54527,16000000.0
2005-10-28 07:20:00,1.54527,1.54537,1.54515,1.54519,409499997.0
2005-10-28 07:21:00,1.54525,1.54543,1.54524,1.54531,149299997.0
2005-10-28 07:22:00,1.5452,1.54549,1.54519,1.54549,389600000.0
2005-10-28 07:23:00,1.54536,1.54549,1.5453,1.54533,342500006.0
2005-10-28 07:24:00,1.54536,1.54545,1.54524,1.54537,264199999.0
2005-10-28 07:25:00,1.54509,1.54526,1.5449,1.54517,313499998.0
2005-10-28 07:26:00,1.54541,1.54541,1.54499,1.54517,258700004.0
2005-10-28 07:27:00,1.54529,1.54529,1.54506,1.54512,404100000.0
2005-10-28 07:28:00,1.54524,1.5453,1.54514,1.54514,309799994.0
2005-10-28 07:29:00,1.54524,1.54537,1.54518,1.54526,162200000.0
2005-10-28 07:30:00,1.54527,1.54533,1.54514,1.54533,169599999.0
2005-10-28 07:31:00,1.54522,1.54533,1.54517,1.54517,335499999.0
2005-10-28 07:32:00,1.54526,1.54535,1.5451,1.54525,173399999.0
2005-10-28 07:33:00,1.54519,1.54535,1.54513,1.54535,189000003.0
2005-10-28 07:34:00,1.54529,1.54533,1.54514,1.54514,368999999.0
2005-10-28 07:35:00,1.54519,1.54533,1.54508,1.54525,255100000.0
2005-10-28 07:36:00,1.54475,1.54512,1.54462,1.54462,277900003.0
2005-10-28 07:37:00,1.54483,1.54513,1.54462,1.54462,251499998.0
2005-10-28 07:38:00,1.54527,1.54527,1.54515,1.54515,82300002.0
2005-10-28 07:39:00,1.54458,1.54505,1.54451,1.54465,468699998.0
2005-10-28 07:40:00,1.54502,1.54524,1.54469,1.54489,291100000.0
2005-10-28 07:41:00,1.5452,1.54525,1.54493,1.54518,316499995.0
2005-10-28 07:42:00,1.54508,1.54528,1.54505,1.54528,292399999.0
2005-10-28 07:43:00,1.54512,1.54533,1.54511,1.54533,156800001.0
2005-10-28 07:44:00,1.54495,1.54521,1.54475,1.54486,631700004.0
2005-10-28 07:45:00,1.54525,1.54532,1.5451,1.5452,318900003.0
2005-10-28 07:46:00,1.54523,1.54529,1.54517,1.54526,119999995.0
2005-10-28 07:47:00,1.54521,1.54535,1.54519,1.5453,283100003.0
2005-10-28 07:48:00,1.54529,1.54531,1.5451,1.54514,247600004.0
2005-10-28 07:49:00,1.54521,1.54531,1.54513,1.54522,240599999.0
2005-10-28 07:50:00,1.5451,1.5452,1.5451,1.5452,34400000.0
2005-10-28 07:51:00,1.54525,1.54528,1.545,1.545,413500005.0
2005-10-28 07:52:00,1.54512,1.54529,1.54512,1.54526,142700002.0
2005-10-28 07:53:00,1.54534,1.54535,1.54517,1.54529,389600006.0
2005-10-28 07:54:00,1.54522,1.54537,1.54502,1.5453,305900003.0
2005-10-28 07:55:00,1.54529,1.54542,1.5452,1.54527,230400002.0
2005-10-28 07:56:00,1.54533,1.54537,1.54531,1.54535,39199999.0
2005-10-28 07:57:00,1.5453,1.54542,1.54516,1.54527,308700001.0
2005-10-28 07:58:00,1.54528,1.54528,1.54515,1.54515,60699999.0
2005-10-28 07:59:00,1.54533,1.54544,1.54526,1.54539,206599999.0
2005-10-28 08:00:00,1.54531,1.54547,1.5452,1.54529,345900000.0
2005-10-28 08:01:00,1.54538,1.54538,1.54519,1.54526,305100003.0
2005-10-28 08:02:00,1.5453,1.54537,1.54512,1.54521,213900000.0
2005-10-28 08:03:00,1.54507,1.54539,1.54505,1.54532,138899998.0
2005-10-28 08:04:00,1.54528,1.5454,1.54522,1.5454,154199999.0
2005-10-28 08:05:00,1.54542,1.54548,1.54539,1.54541,134100000.0
2005-10-28 08:06:00,1.54546,1.54546,1.54508,1.54508,353800003.0
2005-10-28 08:07:00,1.54539,1.54552,1.54521,1.54545,361700002.0
2005-10-28 08:08:00,1.54536,1.54553,1.54527,1.54527,313600002.0
2005-10-28 08:09:00,1.5453,1.5455,1.5453,1.54543,178399998.0
2005-10-28 08:10:00,1.54506,1.54545,1.54506,1.5454,194099999.0
2005-10-28 08:11:00,1.54521,1.54545,1.54521,1.54545,164500001.0
2005-10-28 08:12:00,1.5452,1.54535,1.5452,1.54535,20799999.0
2005-10-28 08:13:00,1.54537,1.5455,1.54527,1.54535,293099999.0
2005-10-28 08:14:00,1.54544,1.54549,1.54521,1.54521,351300003.0
2005-10-28 08:15:00,1.54535,1.54543,1.54523,1.54533,114500002.0
2005-10-28 08:16:00,1.5453,1.5454,1.54513,1.54527,46400000.0
2005-10-28 08:17:00,1.5453,1.54539,1.54508,1.54523,185199997.0
2005-10-28 08:18:00,1.5452,1.54528,1.54506,1.54519,292400007.0
2005-10-28 08:19:00,1.54521,1.54533,1.54507,1.54533,185800002.0
2005-10-28 08:20:00,1.54532,1.54532,1.5451,1.54517,218099999.0
2005-10-28 08:21:00,1.54523,1.54534,1.5451,1.54527,218800002.0
2005-10-28 08:22:00,1.54505,1.54524,1.54505,1.54521,99000001.0
2005-10-28 08:23:00,1.54522,1.54545,1.54517,1.54517,318199999.0
2005-10-28 08:24:00,1.5454,1.54551,1.54533,1.5455,212399995.0
2005-10-28 08:25:00,1.54558,1.54564,1.54543,1.54564,270100001.0
2005-10-28 08:26:00,1.54557,1.54565,1.54544,1.5456,342699994.0
2005-10-28 08:27:00,1.54541,1.54574,1.54541,1.54556,248499998.0
2005-10-28 08:28:00,1.54561,1.54569,1.54548,1.54548,206200000.0
2005-10-28 08:29:00,1.54551,1.54563,1.54547,1.54563,378400003.0
2005-10-28 08:30:00,1.54563,1.54563,1.54541,1.54557,147100002.0
2005-10-28 08:31:00,1.54542,1.54568,1.54542,1.54568,401700000.0
2005-10-28 08:32:00,1.54553,1.54568,1.54546,1.54565,447700002.0
2005-10-28 08:33:00,1.54568,1.54575,1.54549,1.54549,353200004.0
2005-10-28 08:34:00,1.54544,1.54555,1.5454,1.54548,194000004.0
2005-10-28 08:35:00,1.54555,1.54558,1.54529,1.54545,235500000.0
2005-10-28 08:36:00,1.54555,1.54568,1.54547,1.54553,310700000.0
2005-10-28 08:37:00,1.5455,1.54569,1.54542,1.54566,341600004.0
2005-10-28 08:38:00,1.54564,1.54572,1.54553,1.54554,359300006.0
2005-10-28 08:39:00,1.54568,1.5457,1.54558,1.54558,178999999.0
2005-10-28 08:40:00,1.54548,1.54567,1.54546,1.5456,351100008.0
2005-10-28 08:41:00,1.54562,1.54562,1.54534,1.54539,281200000.0
2005-10-28 08:42:00,1.54552,1.54565,1.54544,1.54548,344800001.0
2005-10-28 08:43:00,1.54552,1.54569,1.5455,1.5456,361799997.0
2005-10-28 08:44:00,1.54559,1.54585,1.54559,1.54573,317499995.0
2005-10-28 08:45:00,1.54571,1.5459,1.54555,1.54587,302100002.0
2005-10-28 08:46:00,1.54563,1.54585,1.54551,1.54571,269799999.0
2005-10-28 08:47:00,1.54585,1.54585,1.54547,1.54554,413600001.0
2005-10-28 08:48:00,1.54557,1.54568,1.54538,1.54559,267299998.0
2005-10-28 08:49:00,1.54536,1.5456,1.54536,1.5456,344299998.0
2005-10-28 08:50:00,1.54549,1.5456,1.54544,1.54553,137100000.0
2005-10-28 08:51:00,1.5454,1.54563,1.5454,1.54563,257600003.0
2005-10-28 08:52:00,1.54556,1.54566,1.54546,1.54561,95500001.0
2005-10-28 08:53:00,1.5457,1.54575,1.5456,1.54568,190400000.0
2005-10-28 08:54:00,1.54552,1.54575,1.54552,1.54568,242500001.0
2005-10-28 08:55:00,1.54567,1.5458,1.54555,1.54577,270899998.0
2005-10-28 08:56:00,1.54578,1.54578,1.54564,1.54573,271599998.0
2005-10-28 08:57:00,1.54588,1.54588,1.54569,1.54569,145000000.0
2005-10-28 08:58:00,1.54581,1.54613,1.54581,1.54606,274200006.0
2005-10-28 08:59:00,1.54587,1.54601,1.54586,1.54598,363300002.0
2005-10-28 09:00:00,1.546,1.54609,1.5459,1.54602,288999999.0
2005-10-28 09:01:00,1.54589,1.5461,1.54589,1.54601,225900001.0
2005-10-28 09:02:00,1.54598,1.54613,1.54598,1.54613,184499998.0
2005-10-28 09:03:00,1.54606,1.54606,1.54591,1.54591,56700000.0
2005-10-28 09:04:00,1.54585,1.54605,1.54585,1.54605,207200000.0
2005-10-28 09:05:00,1.54605,1.54608,1.54589,1.54595,191400004.0
2005-10-28 09:06:00,1.546,1.5461,1.54587,1.54587,294700000.0
2005-10-28 09:07:00,1.54606,1.54606,1.54586,1.54596,261500001.0
2005-10-28 09:08:00,1.54603,1.54611,1.54587,1.54596,218100002.0
2005-10-28 09:09:00,1.54597,1.54612,1.54589,1.54608,308600007.0
2005-10-28 09:10:00,1.54591,1.54604,1.54581,1.54599,189800001.0
2005-10-28 09:11:00,1.54584,1.54601,1.54584,1.54593,285400002.0
2005-10-28 09:12:00,1.54576,1.54597,1.54576,1.54578,339200001.0
2005-10-28 09:13:00,1.54573,1.54587,1.5457,1.54576,140800001.0
2005-10-28 09:14:00,1.54571,1.54576,1.54555,1.54564,280700000.0
2005-10-28 09:15:00,1.54584,1.54594,1.54569,1.54573,217600003.0
2005-10-28 09:16:00,1.54565,1.54588,1.54565,1.54573,278999999.0
2005-10-28 09:17:00,1.54561,1.54576,1.54557,1.54576,277100001.0
2005-10-28 09:18:00,1.54577,1.54598,1.54577,1.54591,257100002.0
2005-10-28 09:19:00,1.54572,1.5459,1.54572,1.5459,60300000.0
2005-10-28 09:20:00,1.54582,1.54596,1.54573,1.54585,238899998.0
2005-10-28 09:21:00,1.54585,1.54589,1.54555,1.54585,358000004.0
2005-10-28 09:22:00,1.54592,1.54595,1.54584,1.5459,151799998.0
2005-10-28 09:23:00,1.54586,1.546,1.54573,1.54575,303400000.0
2005-10-28 09:24:00,1.54578,1.54599,1.54578,1.54593,264199995.0
2005-10-28 09:25:00,1.54575,1.54592,1.54575,1.54592,234599998.0
2005-10-28 09:26:00,1.54595,1.54595,1.54582,1.54582,30900000.0
2005-10-28 09:27:00,1.54578,1.54596,1.54565,1.54596,245500002.0
2005-10-28 09:28:00,1.54592,1.54605,1.54574,1.54587,280500006.0
2005-10-28 09:29:00,1.54575,1.54588,1.54567,1.54581,368799999.0
2005-10-28 09:30:00,1.5458,1.54585,1.5458,1.54585,80700002.0
2005-10-28 09:31:00,1.54579,1.54598,1.54578,1.54591,398900004.0
2005-10-28 09:32:00,1.54583,1.54597,1.54573,1.5459,314099999.0
2005-10-28 09:33:00,1.54588,1.54595,1.54575,1.5459,444600005.0
2005-10-28 09:34:00,1.54582,1.54592,1.54574,1.54587,261199998.0
2005-10-28 09:35:00,1.5459,1.54595,1.5458,1.54588,153000003.0
2005-10-28 09:36:00,1.54593,1.54599,1.54575,1.54586,202800001.0
2005-10-28 09:37:00,1.5459,1.54597,1.54583,1.54592,73500002.0
2005-10-28 09:38:00,1.54595,1.54595,1.54565,1.54578,267800000.0
2005-10-28 09:39:00,1.54589,1.54595,1.54583,1.54595,156099998.0
2005-10-28 09:40:00,1.54588,1.54588,1.54565,1.54578,301899999.0
2005-10-28 09:41:00,1.54584,1.54592,1.54569,1.54587,331900001.0
2005-10-28 09:42:00,1.54587,1.54593,1.54566,1.54574,228699999.0
2005-10-28 09:43:00,1.54591,1.54594,1.54574,1.54586,280399998.0
2005-10-28 09:44:00,1.54588,1.54588,1.54563,1.54563,232900000.0
2005-10-28 09:45:00,1.54573,1.54586,1.54567,1.54579,35000000.0
2005-10-28 09:46:00,1.5455,1.54576,1.5455,1.54566,314300001.0
2005-10-28 09:47:00,1.54558,1.54558,1.54522,1.54522,306100001.0
2005-10-28 09:48:00,1.54528,1.54547,1.54519,1.54543,398599999.0
2005-10-28 09:49:00,1.54533,1.54547,1.54533,1.54547,194100000.0
2005-10-28 09:50:00,1.54539,1.54547,1.54519,1.54543,322699998.0
2005-10-28 09:51:00,1.54543,1.54552,1.5453,1.54538,293700002.0
2005-10-28 09:52:00,1.54518,1.54538,1.54518,1.54538,236800000.0
2005-10-28 09:53:00,1.54523,1.54541,1.54512,1.54541,189800000.0
2005-10-28 09:54:00,1.54531,1.54541,1.5449,1.54501,297400001.0
2005-10-28 09:55:00,1.54484,1.54511,1.54468,1.54511,265200003.0
2005-10-28 09:56:00,1.54489,1.54503,1.54484,1.54498,211900002.0
2005-10-28 09:57:00,1.54508,1.54521,1.54505,1.54507,312199996.0
2005-10-28 09:58:00,1.54511,1.54523,1.54511,1.54523,76700002.0
2005-10-28 09:59:00,1.54513,1.54525,1.54509,1.54519,311600007.0
2005-10-28 10:00:00,1.54501,1.54514,1.54493,1.54507,182100002.0
2005-10-28 10:01:00,1.54511,1.54523,1.54498,1.54518,385799997.0
2005-10-28 10:02:00,1.54503,1.54514,1.54488,1.54498,376400003.0
2005-10-28 10:03:00,1.54503,1.54512,1.54495,1.54504,117400000.0
2005-10-28 10:04:00,1.54515,1.54515,1.5451,1.5451,128500001.0
2005-10-28 10:05:00,1.54496,1.54522,1.54496,1.54511,257800004.0
2005-10-28 10:06:00,1.54496,1.54506,1.54492,1.54505,141299999.0
2005-10-28 10:07:00,1.54515,1.54515,1.54489,1.54497,262900001.0
2005-10-28 10:08:00,1.545,1.54512,1.5448,1.54503,476299999.0
2005-10-28 10:09:00,1.54492,1.54516,1.54492,1.54501,241500000.0
2005-10-28 10:10:00,1.54485,1.54498,1.54473,1.54487,166500004.0
2005-10-28 10:11:00,1.54483,1.54505,1.54483,1.5449,314599998.0
2005-10-28 10:12:00,1.54495,1.54507,1.54483,1.54483,369900000.0
2005-10-28 10:13:00,1.54498,1.54505,1.54492,1.545,108999998.0
2005-10-28 10:14:00,1.545,1.54514,1.54488,1.54514,259900004.0
2005-10-28 10:15:00,1.54512,1.54519,1.54509,1.54519,175199999.0
2005-10-28 10:16:00,1.54517,1.54525,1.54502,1.5452,365000003.0
2005-10-28 10:17:00,1.54522,1.54532,1.54514,1.54514,319500001.0
2005-10-28 10:18:00,1.54518,1.5452,1.54501,1.54509,327500004.0
2005-10-28 10:19:00,1.54506,1.54522,1.54504,1.54522,199499999.0
2005-10-28 10:20:00,1.54515,1.5452,1.54502,1.54508,137699996.0
2005-10-28 10:21:00,1.54495,1.54522,1.54495,1.54522,234800000.0
2005-10-28 10:22:00,1.54521,1.54529,1.54505,1.54511,391700000.0
2005-10-28 10:23:00,1.54518,1.54525,1.54504,1.54525,221599998.0
2005-10-28 10:24:00,1.54528,1.54528,1.54507,1.5452,380900000.0
2005-10-28 10:25:00,1.54523,1.54527,1.54482,1.54482,388000001.0
2005-10-28 10:26:00,1.54513,1.54521,1.54501,1.54501,267100005.0
2005-10-28 10:27:00,1.54514,1.54551,1.54507,1.54542,273499997.0
2005-10-28 10:28:00,1.54552,1.54552,1.54529,1.54533,251500002.0
2005-10-28 10:29:00,1.54538,1.54548,1.54527,1.54532,239799997.0
2005-10-28 10:30:00,1.54526,1.54542,1.5452,1.54537,371100003.0
2005-10-28 10:31:00,1.5454,1.54545,1.5452,1.5453,257099999.0
2005-10-28 10:32:00,1.54528,1.54539,1.54505,1.54516,290600001.0
2005-10-28 10:33:00,1.54507,1.54523,1.54498,1.54517,206300002.0
2005-10-28 10:34:00,1.54509,1.54521,1.54495,1.54507,220700001.0
2005-10-28 10:35:00,1.54499,1.54514,1.54494,1.54498,204399999.0
2005-10-28 10:36:00,1.54497,1.54513,1.54497,1.54513,291700004.0
2005-10-28 10:37:00,1.54513,1.54513,1.54485,1.5449,223100002.0
2005-10-28 10:38:00,1.54492,1.54508,1.54486,1.5449,333600000.0
2005-10-28 10:39:00,1.545,1.54505,1.5449,1.54498,335099996.0
2005-10-28 10:40:00,1.5448,1.54505,1.5448,1.54505,310200002.0
2005-10-28 10:41:00,1.54496,1.54516,1.54491,1.54505,369900001.0
2005-10-28 10:42:00,1.54501,1.54528,1.54501,1.54522,224400002.0
2005-10-28 10:43:00,1.54515,1.54525,1.54479,1.54525,429000004.0
2005-10-28 10:44:00,1.54525,1.54525,1.54502,1.54508,350600000.0
2005-10-28 10:45:00,1.54522,1.5453,1.54512,1.5452,232800001.0
2005-10-28 10:46:00,1.54517,1.54528,1.54504,1.54519,314100000.0
2005-10-28 10:47:00,1.54519,1.54527,1.54501,1.54516,342200001.0
2005-10-28 10:48:00,1.54522,1.54522,1.54488,1.54502,241200000.0
2005-10-28 10:49:00,1.54512,1.54518,1.545,1.545,284300000.0
2005-10-28 10:50:00,1.54509,1.54517,1.54488,1.54508,332400001.0
2005-10-28 10:51:00,1.54485,1.54515,1.54485,1.54515,417500001.0
2005-10-28 10:52:00,1.54498,1.54515,1.5449,1.54506,373100002.0
2005-10-28 10:53:00,1.54511,1.54512,1.54495,1.54504,395199998.0
2005-10-28 10:54:00,1.5451,1.54517,1.545,1.545,187100002.0
2005-10-28 10:55:00,1.54495,1.5451,1.5448,1.54488,430499998.0
2005-10-28 10:56:00,1.54504,1.54504,1.54477,1.54489,350400003.0
2005-10-28 10:57:00,1.5448,1.54505,1.54478,1.54505,313499994.0
2005-10-28 10:58:00,1.54505,1.54517,1.54504,1.54517,159899999.0
2005-10-28 10:59:00,1.5452,1.5452,1.54494,1.5451,298599999.0
2005-10-28 11:00:00,1.54502,1.54514,1.54487,1.54497,251799998.0
2005-10-28 11:01:00,1.545,1.5451,1.54482,1.54503,253400003.0
2005-10-28 11:02:00,1.54494,1.54502,1.54485,1.54493,110300000.0
2005-10-28 11:03:00,1.54491,1.54501,1.54483,1.54485,278400001.0
2005-10-28 11:04:00,1.54502,1.54513,1.54484,1.54499,427300003.0
2005-10-28 11:05:00,1.54489,1.54508,1.54489,1.54508,311100002.0
2005-10-28 11:06:00,1.54508,1.54511,1.5449,1.54501,241600001.0
2005-10-28 11:07:00,1.54505,1.54505,1.5449,1.5449,221200003.0
2005-10-28 11:08:00,1.54502,1.54518,1.54485,1.54485,235000002.0
2005-10-28 11:09:00,1.54492,1.54511,1.54487,1.54507,255899997.0
2005-10-28 11:10:00,1.54494,1.54508,1.5449,1.54506,297799999.0
2005-10-28 11:11:00,1.54508,1.54515,1.54502,1.5451,80100000.0
2005-10-28 11:12:00,1.54499,1.54512,1.54489,1.54502,347800000.0
2005-10-28 11:13:00,1.54501,1.54511,1.54483,1.54503,221500004.0
2005-10-28 11:14:00,1.5451,1.54517,1.54496,1.54508,202199999.0
2005-10-28 11:15:00,1.54502,1.54518,1.54498,1.54518,248000000.0
2005-10-28 11:16:00,1.54504,1.5452,1.54504,1.54512,307299998.0
2005-10-28 11:17:00,1.54509,1.54524,1.54499,1.54507,239000003.0
2005-10-28 11:18:00,1.54513,1.54529,1.54508,1.54511,282900000.0
2005-10-28 11:19:00,1.54495,1.54514,1.54494,1.54514,297000001.0
2005-10-28 11:20:00,1.54511,1.5454,1.5451,1.54528,588500001.0
2005-10-28 11:21:00,1.54533,1.54556,1.54526,1.54546,377200001.0
2005-10-28 11:22:00,1.5455,1.54564,1.54539,1.54539,169100000.0
2005-10-28 11:23:00,1.54559,1.54573,1.54548,1.54549,149200001.0
2005-10-28 11:24:00,1.54566,1.54586,1.54553,1.54569,481000001.0
2005-10-28 11:25:00,1.54585,1.54591,1.5456,1.5458,383400001.0
2005-10-28 11:26:00,1.54566,1.54588,1.54566,1.54588,231900003.0
2005-10-28 11:27:00,1.54581,1.5459,1.54581,1.5459,134700000.0
2005-10-28 11:28:00,1.5459,1.54607,1.5458,1.54594,227000002.0
2005-10-28 11:29:00,1.54586,1.54598,1.54582,1.54596,283700006.0
2005-10-28 11:30:00,1.54571,1.54588,1.54534,1.54569,348500001.0
2005-10-28 11:31:00,1.54578,1.54582,1.54564,1.54568,166600000.0
2005-10-28 11:32:00,1.54584,1.54592,1.54569,1.54582,315799999.0
2005-10-28 11:33:00,1.54589,1.5461,1.54578,1.5461,337099999.0
2005-10-28 11:34:00,1.546,1.54618,1.54594,1.5461,440600002.0
2005-10-28 11:35:00,1.54597,1.54618,1.54593,1.54611,323500002.0
2005-10-28 11:36:00,1.54613,1.54613,1.5459,1.54597,231300001.0
2005-10-28 11:37:00,1.54597,1.546,1.54584,1.54585,408800001.0
2005-10-28 11:38:00,1.54609,1.54617,1.54602,1.54611,185600001.0
2005-10-28 11:39:00,1.54605,1.54624,1.54605,1.54613,403999991.0
2005-10-28 11:40:00,1.54605,1.54615,1.5459,1.54607,236099997.0
2005-10-28 11:41:00,1.54602,1.54618,1.54591,1.54615,496300001.0
2005-10-28 11:42:00,1.546,1.54605,1.54581,1.54597,275999999.0
2005-10-28 11:43:00,1.54598,1.54607,1.54587,1.54594,236400001.0
2005-10-28 11:44:00,1.54596,1.54607,1.54578,1.54584,252300002.0
2005-10-28 11:45:00,1.54591,1.54605,1.54583,1.54585,318900006.0
2005-10-28 11:46:00,1.54587,1.546,1.54583,1.54596,302199999.0
2005-10-28 11:47:00,1.5459,1.54605,1.5458,1.54591,315400001.0
2005-10-28 11:48:00,1.54597,1.54606,1.54578,1.54586,311800004.0
2005-10-28 11:49:00,1.54582,1.54605,1.5458,1.5458,470599999.0
2005-10-28 11:50:00,1.54588,1.54602,1.54586,1.54593,369700006.0
2005-10-28 11:51:00,1.54587,1.54608,1.54573,1.546,416500002.0
2005-10-28 11:52:00,1.54595,1.54605,1.5458,1.54597,295600004.0
2005-10-28 11:53:00,1.54603,1.54608,1.54591,1.54599,284799997.0
2005-10-28 11:54:00,1.54607,1.54609,1.5458,1.5458,308200000.0
2005-10-28 11:55:00,1.54569,1.54593,1.54549,1.54553,329300001.0
2005-10-28 11:56:00,1.54549,1.54556,1.54534,1.54548,357799999.0
2005-10-28 11:57:00,1.54535,1.54555,1.54535,1.54539,289600000.0
2005-10-28 11:58:00,1.54543,1.54551,1.54527,1.54534,192299999.0
2005-10-28 11:59:00,1.54525,1.54543,1.54515,1.5453,236500001.0
2005-10-28 12:00:00,1.54538,1.54553,1.54537,1.54552,262100003.0
2005-10-28 12:01:00,1.54557,1.54565,1.54542,1.54546,186100003.0
2005-10-28 12:02:00,1.54559,1.54563,1.54537,1.5455,410299998.0
2005-10-28 12:03:00,1.54549,1.54549,1.5452,1.54532,282799996.0
2005-10-28 12:04:00,1.54532,1.54544,1.54519,1.54536,310600004.0
2005-10-28 12:05:00,1.54535,1.54535,1.54515,1.54516,251599998.0
2005-10-28 12:06:00,1.54535,1.54535,1.54502,1.54517,186300000.0
2005-10-28 12:07:00,1.5453,1.54535,1.54513,1.54513,186000002.0
2005-10-28 12:08:00,1.54528,1.54535,1.54516,1.54528,326200000.0
2005-10-28 12:09:00,1.54531,1.54532,1.54506,1.54532,321399996.0
2005-10-28 12:10:00,1.54525,1.54525,1.54492,1.54492,252500002.0
2005-10-28 12:11:00,1.545,1.54518,1.5449,1.54501,529400002.0
2005-10-28 12:12:00,1.54505,1.54517,1.54498,1.54509,315700000.0
2005-10-28 12:13:00,1.54507,1.54523,1.54507,1.54523,72700001.0
2005-10-28 12:14:00,1.5453,1.5454,1.54517,1.54517,323400009.0
2005-10-28 12:15:00,1.54518,1.54525,1.54505,1.54525,294599999.0
2005-10-28 12:16:00,1.54515,1.54529,1.54505,1.54515,198100001.0
2005-10-28 12:17:00,1.54518,1.54525,1.54509,1.54525,164499997.0
2005-10-28 12:18:00,1.54513,1.5453,1.54506,1.54518,294000001.0
2005-10-28 12:19:00,1.54522,1.54529,1.54513,1.54517,177700000.0
2005-10-28 12:20:00,1.5452,1.5452,1.5451,1.5451,33600000.0
2005-10-28 12:21:00,1.54528,1.54531,1.54508,1.54516,381200002.0
2005-10-28 12:22:00,1.54522,1.54531,1.54514,1.54522,223200002.0
2005-10-28 12:23:00,1.54515,1.54525,1.54498,1.54513,204399997.0
2005-10-28 12:24:00,1.54523,1.54531,1.54515,1.54522,172700000.0
2005-10-28 12:25:00,1.54523,1.54534,1.54506,1.54519,398400005.0
2005-10-28 12:26:00,1.54524,1.54537,1.54516,1.54527,198500001.0
2005-10-28 12:27:00,1.54526,1.54538,1.54518,1.54532,341800002.0
2005-10-28 12:28:00,1.54503,1.54535,1.54503,1.54533,238799997.0
2005-10-28 12:29:00,1.54494,1.54527,1.54481,1.54502,419200001.0
2005-10-28 12:30:00,1.5452,1.5454,1.54518,1.54537,261900002.0
2005-10-28 12:31:00,1.54533,1.54542,1.54518,1.54542,427100005.0
2005-10-28 12:32:00,1.54533,1.5454,1.54516,1.54535,314799999.0
2005-10-28 12:33:00,1.54532,1.54545,1.54532,1.54545,43800002.0
2005-10-28 12:34:00,1.5454,1.5454,1.5453,1.5453,84300000.0
2005-10-28 12:35:00,1.54526,1.54542,1.54522,1.54535,219100000.0
2005-10-28 12:36:00,1.54542,1.54552,1.54522,1.54539,230600003.0
2005-10-28 12:37:00,1.5453,1.5453,1.54514,1.54527,265599997.0
2005-10-28 12:38:00,1.54513,1.54534,1.54512,1.54526,440200002.0
2005-10-28 12:39:00,1.5452,1.54537,1.5452,1.5452,155399999.0
2005-10-28 12:40:00,1.54535,1.54549,1.5452,1.54532,187100002.0
2005-10-28 12:41:00,1.54549,1.54557,1.54535,1.54541,214300002.0
2005-10-28 12:42:00,1.54558,1.54563,1.54549,1.54551,250199997.0
2005-10-28 12:43:00,1.54556,1.54568,1.54546,1.54562,298300000.0
2005-10-28 12:44:00,1.54494,1.54543,1.54481,1.545,479800000.0
2005-10-28 12:45:00,1.54551,1.54565,1.54547,1.5456,242200002.0
2005-10-28 12:46:00,1.54556,1.54573,1.54548,1.54565,265300003.0
2005-10-28 12:47:00,1.54544,1.54565,1.54543,1.54565,211400000.0
2005-10-28 12:48:00,1.54555,1.54565,1.5454,1.54556,117499999.0
2005-10-28 12:49:00,1.54561,1.54571,1.54558,1.54571,27900000.0
2005-10-28 12:50:00,1.54552,1.54568,1.54548,1.54563,230200001.0
2005-10-28 12:51:00,1.54573,1.54573,1.54557,1.54557,237399999.0
2005-10-28 12:52:00,1.54529,1.54578,1.54529,1.5457,464099998.0
2005-10-28 12:53:00,1.54557,1.54582,1.54541,1.54582,327800004.0
2005-10-28 12:54:00,1.54573,1.54588,1.5457,1.54577,206799998.0
2005-10-28 12:55:00,1.54574,1.54588,1.54555,1.54568,350100002.0
2005-10-28 12:56:00,1.54577,1.54621,1.54566,1.54613,366499998.0
2005-10-28 12:57:00,1.54607,1.54624,1.54607,1.54618,405900002.0
2005-10-28 12:58:00,1.54611,1.54621,1.54599,1.54606,308999998.0
2005-10-28 12:59:00,1.546,1.54623,1.546,1.54619,175100002.0
2005-10-28 13:00:00,1.54612,1.5463,1.54605,1.5462,322700005.0
2005-10-28 13:01:00,1.54626,1.54633,1.54615,1.54623,92700000.0
2005-10-28 13:02:00,1.54621,1.54621,1.54571,1.54571,254599997.0
2005-10-28 13:03:00,1.54582,1.54584,1.54564,1.54565,208400000.0
2005-10-28 13:04:00,1.54547,1.54553,1.54521,1.54532,264699997.0
2005-10-28 13:05:00,1.54533,1.54533,1.54513,1.54518,210200003.0
2005-10-28 13:06:00,1.54511,1.54545,1.54511,1.54545,211400002.0
2005-10-28 13:07:00,1.54532,1.54545,1.5452,1.54535,284700001.0
2005-10-28 13:08:00,1.5454,1.5454,1.54514,1.54514,59900000.0
2005-10-28 13:09:00,1.54523,1.54529,1.54517,1.54526,120599999.0
2005-10-28 13:10:00,1.54512,1.54534,1.54504,1.54522,209200005.0
2005-10-28 13:11:00,1.54526,1.54536,1.545,1.54526,315100009.0
2005-10-28 13:12:00,1.54528,1.54528,1.54504,1.54507,254899999.0
2005-10-28 13:13:00,1.54519,1.54527,1.54507,1.54512,299800003.0
2005-10-28 13:14:00,1.54527,1.54541,1.54516,1.54529,240400002.0
2005-10-28 13:15:00,1.54541,1.54544,1.54519,1.54531,413000002.0
2005-10-28 13:16:00,1.54541,1.54548,1.54525,1.54526,211400006.0
2005-10-28 13:17:00,1.54553,1.54561,1.5454,1.54544,404199999.0
2005-10-28 13:18:00,1.54537,1.54566,1.54537,1.54554,511700002.0
2005-10-28 13:19:00,1.54543,1.54555,1.54528,1.54548,276899998.0
2005-10-28 13:20:00,1.54553,1.54563,1.54544,1.54552,181300000.0
2005-10-28 13:21:00,1.54545,1.54545,1.54513,1.54513,172100002.0
2005-10-28 13:22:00,1.54513,1.54522,1.54498,1.5452,294300000.0
2005-10-28 13:23:00,1.54512,1.54522,1.54485,1.54502,266400001.0
2005-10-28 13:24:00,1.54508,1.54523,1.54495,1.54511,360800000.0
2005-10-28 13:25:00,1.54505,1.54512,1.54474,1.54501,459100005.0
2005-10-28 13:26:00,1.54496,1.54498,1.54471,1.54471,351999996.0
2005-10-28 13:27:00,1.54484,1.54508,1.54484,1.54497,179999998.0
2005-10-28 13:28:00,1.54495,1.54513,1.54483,1.54506,180800002.0
2005-10-28 13:29:00,1.54487,1.54513,1.54487,1.54513,366499998.0
2005-10-28 13:30:00,1.54504,1.5453,1.54504,1.54525,389600007.0
2005-10-28 13:31:00,1.54512,1.54521,1.54497,1.5451,307499999.0
2005-10-28 13:32:00,1.5451,1.54517,1.54501,1.54501,225699999.0
2005-10-28 13:33:00,1.54507,1.54515,1.54494,1.545,271999997.0
2005-10-28 13:34:00,1.5451,1.54519,1.54494,1.54519,240900002.0
2005-10-28 13:35:00,1.54519,1.54524,1.54498,1.54498,444800000.0
2005-10-28 13:36:00,1.54512,1.54524,1.54503,1.54506,232600003.0
2005-10-28 13:37:00,1.54499,1.54509,1.54494,1.54502,81499999.0
2005-10-28 13:38:00,1.54491,1.54509,1.54488,1.54499,328500003.0
2005-10-28 13:39:00,1.54502,1.54508,1.54495,1.54498,195700002.0
2005-10-28 13:40:00,1.54514,1.54514,1.5449,1.54496,333500005.0
2005-10-28 13:41:00,1.54512,1.54521,1.54496,1.54506,473499995.0
2005-10-28 13:42:00,1.54496,1.54512,1.54494,1.54512,246599998.0
2005-10-28 13:43:00,1.54515,1.54523,1.54506,1.54518,163500004.0
2005-10-28 13:44:00,1.54512,1.54528,1.54506,1.54528,356500000.0
2005-10-28 13:45:00,1.54525,1.54534,1.54514,1.54519,458900007.0
2005-10-28 13:46:00,1.54529,1.54537,1.54517,1.54531,308999999.0
2005-10-28 13:47:00,1.5452,1.5454,1.54513,1.5453,248500001.0
2005-10-28 13:48:00,1.54532,1.54541,1.5451,1.54539,397199999.0
2005-10-28 13:49:00,1.54538,1.54547,1.54535,1.54538,201200000.0
2005-10-28 13:50:00,1.54548,1.54554,1.54535,1.54538,264600001.0
2005-10-28 13:51:00,1.54534,1.54561,1.54534,1.54551,247800003.0
2005-10-28 13:52:00,1.54547,1.54547,1.54535,1.54535,45299999.0
2005-10-28 13:53:00,1.54544,1.54552,1.5453,1.5454,213400002.0
2005-10-28 13:54:00,1.54548,1.54548,1.54527,1.5454,313700001.0
2005-10-28 13:55:00,1.54541,1.54555,1.54536,1.5455,387900001.0
2005-10-28 13:56:00,1.54555,1.54582,1.54551,1.54582,295699997.0
2005-10-28 13:57:00,1.54583,1.54594,1.54575,1.54578,242500001.0
2005-10-28 13:58:00,1.5458,1.54594,1.54571,1.54587,268700003.0
2005-10-28 13:59:00,1.54568,1.54592,1.54566,1.54592,242700001.0
2005-10-28 14:00:00,1.54583,1.54592,1.54569,1.54582,340799999.0
2005-10-28 14:01:00,1.54571,1.54587,1.54559,1.54574,284700000.0
2005-10-28 14:02:00,1.54583,1.54584,1.54567,1.54574,414700001.0
2005-10-28 14:03:00,1.54553,1.54575,1.54532,1.54559,328300004.0
2005-10-28 14:04:00,1.54564,1.54575,1.54556,1.5457,410099999.0
2005-10-28 14:05:00,1.5457,1.54575,1.5457,1.54575,100600000.0
2005-10-28 14:06:00,1.54577,1.54584,1.54563,1.54572,206300001.0
2005-10-28 14:07:00,1.54566,1.54578,1.54555,1.54572,301200000.0
2005-10-28 14:08:00,1.54561,1.54582,1.5456,1.54571,207399998.0
2005-10-28 14:09:00,1.54563,1.54581,1.54555,1.5457,337799999.0
2005-10-28 14:10:00,1.5457,1.54573,1.54556,1.54556,281300000.0
2005-10-28 14:11:00,1.5457,1.54578,1.54557,1.54562,334700005.0
2005-10-28 14:12:00,1.54567,1.54577,1.54552,1.54559,323400000.0
2005-10-28 14:13:00,1.54569,1.54585,1.54547,1.54585,331000002.0
2005-10-28 14:14:00,1.54583,1.54583,1.54559,1.54562,247500001.0
2005-10-28 14:15:00,1.54563,1.54593,1.54556,1.54593,382799997.0
2005-10-28 14:16:00,1.54579,1.54587,1.54564,1.54564,127000000.0
2005-10-28 14:17:00,1.54568,1.54577,1.54551,1.54577,196199998.0
2005-10-28 14:18:00,1.5457,1.54575,1.54555,1.5456,338299998.0
2005-10-28 14:19:00,1.54567,1.54575,1.54556,1.5457,217000002.0
2005-10-28 14:20:00,1.5456,1.54582,1.54551,1.54582,516500002.0
2005-10-28 14:21:00,1.54576,1.54592,1.5457,1.5457,300900001.0
2005-10-28 14:22:00,1.54574,1.54592,1.54568,1.54581,227900003.0
2005-10-28 14:23:00,1.54572,1.5458,1.54551,1.54567,230100000.0
2005-10-28 14:24:00,1.54567,1.54579,1.54551,1.54557,198999999.0
2005-10-28 14:25:00,1.54563,1.54579,1.54563,1.54565,364399997.0
2005-10-28 14:26:00,1.54554,1.5457,1.54543,1.54551,400200005.0
2005-10-28 14:27:00,1.5456,1.54571,1.54538,1.5456,227800000.0
2005-10-28 14:28:00,1.54537,1.54565,1.54537,1.5456,312999999.0
2005-10-28 14:29:00,1.54555,1.5459,1.54547,1.5459,374800000.0
2005-10-28 14:30:00,1.54587,1.54621,1.54577,1.54618,247600000.0
2005-10-28 14:31:00,1.54642,1.5465,1.54618,1.5463,391700002.0
2005-10-28 14:32:00,1.54637,1.54651,1.54629,1.54631,444700009.0
2005-10-28 14:33:00,1.54625,1.54644,1.54621,1.54632,202200000.0
2005-10-28 14:34:00,1.54613,1.54613,1.54579,1.54604,302600001.0
2005-10-28 14:35:00,1.54605,1.54612,1.5457,1.5457,335300005.0
2005-10-28 14:36:00,1.54591,1.54609,1.54582,1.54601,121499998.0
2005-10-28 14:37:00,1.54598,1.54618,1.54589,1.546,375400002.0
2005-10-28 14:38:00,1.5462,1.5462,1.54595,1.54595,276199999.0
2005-10-28 14:39:00,1.54593,1.54602,1.54582,1.54594,241599997.0
2005-10-28 14:40:00,1.54601,1.54601,1.54583,1.54583,103100000.0
2005-10-28 14:41:00,1.54596,1.54613,1.54594,1.54594,339799999.0
2005-10-28 14:42:00,1.54588,1.54595,1.54563,1.54586,541799999.0
2005-10-28 14:43:00,1.54564,1.54583,1.54552,1.54583,421500000.0
2005-10-28 14:44:00,1.54578,1.54603,1.54578,1.54598,356199999.0
2005-10-28 14:45:00,1.54593,1.54601,1.54587,1.54594,77600000.0
2005-10-28 14:46:00,1.54587,1.54611,1.54587,1.54591,285900003.0
2005-10-28 14:47:00,1.54601,1.54621,1.54593,1.54611,189699997.0
2005-10-28 14:48:00,1.54617,1.5463,1.54603,1.54609,452599998.0
2005-10-28 14:49:00,1.54604,1.54618,1.54591,1.54592,265799997.0
2005-10-28 14:50:00,1.54603,1.54617,1.54582,1.54604,355200000.0
2005-10-28 14:51:00,1.54597,1.54617,1.5459,1.5461,459499999.0
2005-10-28 14:52:00,1.54607,1.54617,1.54586,1.54591,154400001.0
2005-10-28 14:53:00,1.54567,1.54587,1.54562,1.5458,350900004.0
2005-10-28 14:54:00,1.54587,1.54587,1.5456,1.5456,118800003.0
2005-10-28 14:55:00,1.54538,1.54538,1.54518,1.54518,136899997.0
2005-10-28 14:56:00,1.54528,1.54535,1.54518,1.54518,248000000.0
2005-10-28 14:57:00,1.54525,1.54543,1.54514,1.54522,297600003.0
2005-10-28 14:58:00,1.54509,1.54529,1.54509,1.54515,182200000.0
2005-10-28 14:59:00,1.54525,1.54525,1.54495,1.54506,369299997.0
2005-10-28 15:00:00,1.54527,1.54531,1.54517,1.54519,253100000.0
2005-10-28 15:01:00,1.54509,1.54516,1.54485,1.54498,399600006.0
2005-10-28 15:02:00,1.54508,1.54515,1.54501,1.54501,123400000.0
2005-10-28 15:03:00,1.545,1.54515,1.545,1.5451,321900003.0
2005-10-28 15:04:00,1.54502,1.54517,1.54496,1.54512,347900003.0
2005-10-28 15:05:00,1.5451,1.54515,1.54485,1.54507,328000004.0
2005-10-28 15:06:00,1.54491,1.54522,1.54491,1.5451,152200002.0
2005-10-28 15:07:00,1.5451,1.5451,1.54493,1.54494,186700003.0
2005-10-28 15:08:00,1.5449,1.54503,1.54474,1.54495,87900002.0
2005-10-28 15:09:00,1.54495,1.54513,1.54493,1.5451,323000006.0
2005-10-28 15:10:00,1.54512,1.54519,1.54489,1.54506,194200002.0
2005-10-28 15:11:00,1.54508,1.5453,1.54508,1.54526,294900006.0
2005-10-28 15:12:00,1.54522,1.54528,1.54515,1.54518,165000003.0
2005-10-28 15:13:00,1.54524,1.54532,1.54515,1.54527,227299997.0
2005-10-28 15:14:00,1.5452,1.54543,1.5452,1.54529,281700001.0
2005-10-28 15:15:00,1.5452,1.54551,1.54515,1.54527,463399996.0
2005-10-28 15:16:00,1.54523,1.54531,1.5451,1.54525,172300002.0
2005-10-28 15:17:00,1.54534,1.54558,1.54534,1.54558,199700001.0
2005-10-28 15:18:00,1.54548,1.54568,1.54538,1.54553,238900001.0
2005-10-28 15:19:00,1.54578,1.54578,1.54556,1.54562,317199995.0
2005-10-28 15:20:00,1.5457,1.54575,1.54557,1.54575,304200002.0
2005-10-28 15:21:00,1.5456,1.54566,1.54542,1.54556,257599996.0
2005-10-28 15:22:00,1.54543,1.54556,1.54537,1.54549,108100003.0
2005-10-28 15:23:00,1.54545,1.54553,1.5451,1.5451,125700000.0
2005-10-28 15:24:00,1.54529,1.54533,1.54514,1.54527,226800000.0
2005-10-28 15:25:00,1.54538,1.54538,1.54515,1.54517,200300000.0
2005-10-28 15:26:00,1.54534,1.54548,1.54534,1.54548,99100000.0
2005-10-28 15:27:00,1.54557,1.54572,1.54552,1.54553,363399998.0
2005-10-28 15:28:00,1.54542,1.54559,1.54542,1.54559,183900003.0
2005-10-28 15:29:00,1.54562,1.54562,1.54531,1.54531,402200001.0
2005-10-28 15:30:00,1.5453,1.54553,1.54523,1.54553,181500000.0
2005-10-28 15:31:00,1.54529,1.54549,1.54529,1.54549,71100000.0
2005-10-28 15:32:00,1.54527,1.54545,1.5452,1.54538,288800002.0
2005-10-28 15:33:00,1.54545,1.54553,1.54527,1.54553,338200002.0
2005-10-28 15:34:00,1.54545,1.54555,1.54525,1.54543,245200000.0
2005-10-28 15:35:00,1.54548,1.54557,1.54535,1.5455,324800000.0
2005-10-28 15:36:00,1.54533,1.54559,1.54533,1.54552,136500000.0
2005-10-28 15:37:00,1.54545,1.54564,1.5454,1.54554,212600002.0
2005-10-28 15:38:00,1.54555,1.54576,1.54549,1.5456,243899997.0
2005-10-28 15:39:00,1.54551,1.5456,1.54539,1.5455,262700001.0
2005-10-28 15:40:00,1.5454,1.54562,1.54536,1.54548,130299999.0
2005-10-28 15:41:00,1.5456,1.54589,1.54554,1.54579,359000003.0
2005-10-28 15:42:00,1.54577,1.54592,1.54577,1.54591,52400000.0
2005-10-28 15:43:00,1.54592,1.54599,1.54582,1.54593,135900001.0
2005-10-28 15:44:00,1.54574,1.54591,1.54573,1.54591,166999999.0
2005-10-28 15:45:00,1.54579,1.54598,1.54571,1.54586,385700005.0
2005-10-28 15:46:00,1.54568,1.54593,1.54568,1.54583,348099996.0
2005-10-28 15:47:00,1.54587,1.546,1.54582,1.54592,308600005.0
2005-10-28 15:48:00,1.54578,1.5459,1.54565,1.54588,257799999.0
2005-10-28 15:49:00,1.54575,1.54599,1.54575,1.54597,357900000.0
2005-10-28 15:50:00,1.54573,1.54588,1.54557,1.54572,290999997.0
2005-10-28 15:51:00,1.5457,1.54578,1.54544,1.54544,261800001.0
2005-10-28 15:52:00,1.54539,1.54551,1.54513,1.54513,200600000.0
2005-10-28 15:53:00,1.54523,1.54523,1.54505,1.54505,236400004.0
2005-10-28 15:54:00,1.54513,1.54527,1.54497,1.54509,342700004.0
2005-10-28 15:55:00,1.54505,1.54528,1.54498,1.54511,278999999.0
2005-10-28 15:56:00,1.54523,1.54547,1.54512,1.54523,476100002.0
2005-10-28 15:57:00,1.54519,1.5453,1.54509,1.54513,155100000.0
2005-10-28 15:58:00,1.54508,1.54518,1.54493,1.54503,308699997.0
2005-10-28 15:59:00,1.54503,1.54527,1.54498,1.54503,466899999.0
2005-10-28 16:00:00,1.54517,1.54531,1.54499,1.54514,426500003.0
2005-10-28 16:01:00,1.54485,1.54525,1.54485,1.54522,340900002.0
2005-10-28 16:02:00,1.5453,1.54539,1.54515,1.54521,283899996.0
2005-10-28 16:03:00,1.54522,1.54537,1.54509,1.54532,360800001.0
2005-10-28 16:04:00,1.54517,1.54549,1.54517,1.54534,370400002.0
2005-10-28 16:05:00,1.54541,1.54541,1.54511,1.54514,170599997.0
2005-10-28 16:06:00,1.545,1.54526,1.545,1.54524,363700000.0
2005-10-28 16:07:00,1.5451,1.54525,1.54493,1.5452,386300003.0
2005-10-28 16:08:00,1.54514,1.54532,1.54514,1.54532,50300000.0
2005-10-28 16:09:00,1.54532,1.5454,1.54509,1.54525,199300001.0
2005-10-28 16:10:00,1.54523,1.54532,1.54497,1.54517,284200000.0
2005-10-28 16:11:00,1.54518,1.54523,1.54497,1.5451,190300001.0
2005-10-28 16:12:00,1.54507,1.54512,1.54489,1.54489,293199999.0
2005-10-28 16:13:00,1.54489,1.54521,1.54476,1.54497,247899998.0
2005-10-28 16:14:00,1.54496,1.54517,1.54486,1.54509,525999996.0
2005-10-28 16:15:00,1.54489,1.54518,1.5447,1.54498,329900004.0
2005-10-28 16:16:00,1.54504,1.54522,1.54504,1.54518,400999995.0
2005-10-28 16:17:00,1.54517,1.54522,1.54501,1.54513,221699997.0
2005-10-28 16:18:00,1.54514,1.54523,1.54502,1.54517,295499996.0
2005-10-28 16:19:00,1.54502,1.54518,1.54501,1.54518,243000003.0
2005-10-28 16:20:00,1.54519,1.5454,1.54512,1.54532,237500000.0
2005-10-28 16:21:00,1.54527,1.54542,1.54522,1.54526,371300002.0
2005-10-28 16:22:00,1.54525,1.54525,1.54512,1.54512,79100002.0
2005-10-28 16:23:00,1.54517,1.54525,1.54507,1.54518,101700001.0
2005-10-28 16:24:00,1.545,1.54525,1.545,1.5452,331400000.0
2005-10-28 16:25:00,1.54515,1.54528,1.54503,1.54526,344199999.0
2005-10-28 16:26:00,1.54508,1.54529,1.54496,1.54514,245300001.0
2005-10-28 16:27:00,1.54515,1.5453,1.54504,1.54516,255700002.0
2005-10-28 16:28:00,1.54512,1.54535,1.54512,1.5453,302200001.0
2005-10-28 16:29:00,1.54528,1.54537,1.54521,1.54537,292200002.0
2005-10-28 16:30:00,1.5452,1.54537,1.54502,1.54528,262100003.0
2005-10-28 16:31:00,1.54531,1.5454,1.54506,1.54529,136399999.0
2005-10-28 16:32:00,1.54532,1.54551,1.54527,1.54533,236899998.0
2005-10-28 16:33:00,1.54544,1.54556,1.54533,1.54534,283299997.0
2005-10-28 16:34:00,1.54542,1.54557,1.54542,1.54556,130300003.0
2005-10-28 16:35:00,1.54551,1.5456,1.54537,1.54545,177300003.0
2005-10-28 16:36:00,1.54524,1.5454,1.54521,1.54529,178699998.0
2005-10-28 16:37:00,1.5452,1.54534,1.5451,1.5452,318900007.0
2005-10-28 16:38:00,1.54522,1.54528,1.54508,1.54522,335399996.0
2005-10-28 16:39:00,1.54516,1.54519,1.54507,1.54513,51299999.0
2005-10-28 16:40:00,1.54505,1.54514,1.54492,1.54502,161999998.0
2005-10-28 16:41:00,1.54496,1.54508,1.54488,1.54503,286300000.0
2005-10-28 16:42:00,1.545,1.54514,1.54487,1.54501,464300007.0
2005-10-28 16:43:00,1.54496,1.54496,1.5446,1.5446,40800000.0
2005-10-28 16:44:00,1.54491,1.54502,1.54475,1.54502,299300000.0
2005-10-28 16:45:00,1.545,1.54505,1.54484,1.54491,258099999.0
2005-10-28 16:46:00,1.54503,1.54503,1.54479,1.54496,184300001.0
2005-10-28 16:47:00,1.54486,1.54494,1.54469,1.54486,314399999.0
2005-10-28 16:48:00,1.5449,1.54505,1.54484,1.54493,229700002.0
2005-10-28 16:49:00,1.54491,1.54501,1.54483,1.54501,282799996.0
2005-10-28 16:50:00,1.54489,1.54489,1.54481,1.54481,105500002.0
2005-10-28 16:51:00,1.54462,1.54462,1.54422,1.54422,256399997.0
2005-10-28 16:52:00,1.54445,1.54461,1.54445,1.54457,253800001.0
2005-10-28 16:53:00,1.54446,1.54455,1.54444,1.5445,271400005.0
2005-10-28 16:54:00,1.54444,1.54463,1.54431,1.54435,291500000.0
2005-10-28 16:55:00,1.54457,1.54463,1.5444,1.54451,473900000.0
2005-10-28 16:56:00,1.54447,1.54453,1.54436,1.54446,264099999.0
2005-10-28 16:57:00,1.54455,1.54455,1.54438,1.54446,155200000.0
2005-10-28 16:58:00,1.54433,1.54449,1.54417,1.54423,243799999.0
2005-10-28 16:59:00,1.5442,1.54448,1.5442,1.54448,158200000.0
2005-10-28 17:00:00,1.54443,1.5445,1.54414,1.54435,234799999.0
2005-10-28 17:01:00,1.54442,1.54447,1.54418,1.54438,252600003.0
2005-10-28 17:02:00,1.54436,1.54445,1.54425,1.54425,338900002.0
2005-10-28 17:03:00,1.54446,1.54454,1.54425,1.5445,397499999.0
2005-10-28 17:04:00,1.54446,1.54463,1.54428,1.54448,334000005.0
2005-10-28 17:05:00,1.54457,1.54457,1.54434,1.54434,398900001.0
2005-10-28 17:06:00,1.54434,1.54443,1.54421,1.54436,99599998.0
2005-10-28 17:07:00,1.54448,1.54453,1.54434,1.5444,341900006.0
2005-10-28 17:08:00,1.54451,1.54461,1.54436,1.5445,320300005.0
2005-10-28 17:09:00,1.54435,1.54448,1.54434,1.54434,222800000.0
2005-10-28 17:10:00,1.54444,1.54445,1.54416,1.54416,204600000.0
2005-10-28 17:11:00,1.54431,1.54438,1.54419,1.54432,29600000.0
2005-10-28 17:12:00,1.54429,1.54442,1.54424,1.54438,217000000.0
2005-10-28 17:13:00,1.54432,1.54439,1.5442,1.54438,300400003.0
2005-10-28 17:14:00,1.5445,1.54453,1.54432,1.5444,134100000.0
2005-10-28 17:15:00,1.54442,1.54452,1.54423,1.54432,119100002.0
2005-10-28 17:16:00,1.54436,1.54451,1.54422,1.54438,333600001.0
2005-10-28 17:17:00,1.5445,1.54462,1.54438,1.54455,327600002.0
2005-10-28 17:18:00,1.54448,1.54467,1.54439,1.54452,357399999.0
2005-10-28 17:19:00,1.5446,1.54468,1.54449,1.54457,284600003.0
2005-10-28 17:20:00,1.5446,1.54469,1.54448,1.54451,166299999.0
2005-10-28 17:21:00,1.54467,1.54473,1.54464,1.54467,103100000.0
2005-10-28 17:22:00,1.54458,1.5447,1.5445,1.5447,159900002.0
2005-10-28 17:23:00,1.54466,1.54471,1.5445,1.54458,234000004.0
2005-10-28 17:24:00,1.54462,1.54473,1.54442,1.54455,311300001.0
2005-10-28 17:25:00,1.54454,1.54462,1.54443,1.54455,244100002.0
2005-10-28 17:26:00,1.54459,1.54477,1.54451,1.54468,261799996.0
2005-10-28 17:27:00,1.54469,1.54476,1.54461,1.54464,339999995.0
2005-10-28 17:28:00,1.54452,1.54468,1.54443,1.54459,250899999.0
2005-10-28 17:29:00,1.54448,1.54465,1.54448,1.54465,145300000.0
2005-10-28 17:30:00,1.54436,1.54454,1.54436,1.5444,320200003.0
2005-10-28 17:31:00,1.54434,1.54448,1.54426,1.54431,487300001.0
2005-10-28 17:32:00,1.54427,1.54433,1.54407,1.54425,293100004.0
2005-10-28 17:33:00,1.54421,1.5443,1.54397,1.54403,133000000.0
2005-10-28 17:34:00,1.54407,1.54412,1.54389,1.54393,318799995.0
2005-10-28 17:35:00,1.54393,1.54407,1.54389,1.54396,165100000.0
2005-10-28 17:36:00,1.54371,1.54403,1.54371,1.54398,116100000.0
2005-10-28 17:37:00,1.54387,1.54412,1.54387,1.54399,274100005.0
2005-10-28 17:38:00,1.54389,1.54408,1.54387,1.54408,200299998.0
2005-10-28 17:39:00,1.54407,1.54415,1.54396,1.54403,259599999.0
2005-10-28 17:40:00,1.54387,1.54417,1.54387,1.54407,219999998.0
2005-10-28 17:41:00,1.54408,1.54412,1.54396,1.54396,359500006.0
2005-10-28 17:42:00,1.54407,1.54415,1.54394,1.54401,212400002.0
2005-10-28 17:43:00,1.54389,1.54419,1.54389,1.544,285900000.0
2005-10-28 17:44:00,1.54391,1.54406,1.54371,1.54397,253999999.0
2005-10-28 17:45:00,1.54389,1.54399,1.54378,1.5438,453599998.0
2005-10-28 17:46:00,1.54378,1.54401,1.54378,1.5439,241300001.0
2005-10-28 17:47:00,1.54377,1.54391,1.54377,1.54391,43900000.0
2005-10-28 17:48:00,1.54371,1.54393,1.54366,1.54388,297100000.0
2005-10-28 17:49:00,1.54376,1.54397,1.5437,1.54395,405299998.0
2005-10-28 17:50:00,1.54388,1.544,1.5438,1.54397,186900002.0
2005-10-28 17:51:00,1.54384,1.544,1.54383,1.54397,254099996.0
2005-10-28 17:52:00,1.54392,1.54392,1.54365,1.54384,184300001.0
2005-10-28 17:53:00,1.54391,1.54391,1.5436,1.5436,357100001.0
2005-10-28 17:54:00,1.5438,1.54385,1.54368,1.54368,389200001.0
2005-10-28 17:55:00,1.54378,1.54392,1.54371,1.54382,379600003.0
2005-10-28 17:56:00,1.54364,1.54378,1.54348,1.54358,188600001.0
2005-10-28 17:57:00,1.54366,1.54366,1.54343,1.54353,230200004.0
2005-10-28 17:58:00,1.54353,1.54367,1.54337,1.54356,343299998.0
2005-10-28 17:59:00,1.54358,1.54358,1.54333,1.54333,165600003.0
2005-10-28 18:00:00,1.54335,1.54342,1.54325,1.54333,305300003.0
2005-10-28 18:01:00,1.5436,1.5436,1.5435,1.5436,1654400001.0
2005-10-28 18:02:00,1.5435,1.5435,1.5435,1.5435,1654400001.0
2005-10-28 18:03:00,1.5436,1.5436,1.5435,1.5435,1654400001.0
2005-10-28 18:04:00,1.5436,1.5436,1.5436,1.5436,1654400001.0
2005-10-28 18:06:00,1.5436,1.5436,1.5436,1.5436,1654400001.0
2005-10-28 18:07:00,1.5435,1.5436,1.5435,1.5436,1654400001.0
2005-10-28 18:09:00,1.54326,1.54358,1.54319,1.54355,1654400001.0
2005-10-28 18:10:00,1.5436,1.5436,1.5436,1.5436,1755499997.0
2005-10-28 18:11:00,1.5434,1.54355,1.54327,1.5435,1755499997.0
2005-10-28 18:12:00,1.54358,1.54364,1.54345,1.54345,1734700006.0
2005-10-28 18:13:00,1.54355,1.54368,1.54341,1.54354,1599799996.0
2005-10-28 18:15:00,1.5436,1.54368,1.54343,1.54364,957800000.0
2005-10-28 18:16:00,1.5436,1.5436,1.5436,1.5436,1971599995.0
2005-10-28 18:17:00,1.54365,1.54365,1.54335,1.54348,1971599995.0
2005-10-28 18:18:00,1.54344,1.54357,1.54335,1.5434,746499998.0
2005-10-28 18:19:00,1.54343,1.54351,1.54309,1.54322,1883799999.0
2005-10-28 18:20:00,1.54332,1.54348,1.54315,1.54322,1848800010.0
2005-10-28 18:21:00,1.54325,1.54326,1.54305,1.54306,773000002.0
2005-10-28 18:22:00,1.54321,1.54337,1.54311,1.54324,948000001.0
2005-10-28 18:23:00,1.5435,1.5436,1.5435,1.5436,1264200006.0
2005-10-28 18:24:00,1.5438,1.5442,1.5438,1.5442,1264200006.0
2005-10-28 18:25:00,1.544,1.544,1.544,1.544,1264200006.0
2005-10-28 18:26:00,1.544,1.544,1.5438,1.544,1264200006.0
2005-10-28 18:27:00,1.5439,1.54403,1.54376,1.54396,1264200006.0
2005-10-28 18:28:00,1.544,1.544,1.544,1.544,1663699998.0
2005-10-28 18:29:00,1.54391,1.54407,1.54383,1.54388,1663699998.0
2005-10-28 18:30:00,1.54393,1.54395,1.5437,1.54379,953800007.0
2005-10-28 18:31:00,1.54381,1.54403,1.54379,1.54403,1068099996.0
2005-10-28 18:32:00,1.54407,1.54417,1.54383,1.54383,1256199995.0
2005-10-28 18:33:00,1.544,1.544,1.544,1.544,2134600007.0
2005-10-28 18:35:00,1.54413,1.54413,1.54395,1.54402,2134600007.0
2005-10-28 18:36:00,1.54399,1.54405,1.54383,1.544,1283900000.0
2005-10-28 18:37:00,1.544,1.5442,1.544,1.5442,1526899997.0
2005-10-28 18:38:00,1.5441,1.54413,1.54385,1.54391,1526899997.0
2005-10-28 18:39:00,1.54401,1.54425,1.54401,1.54413,1804099997.0
2005-10-28 18:40:00,1.5442,1.5444,1.5442,1.5444,1113000001.0
2005-10-28 18:41:00,1.54432,1.54438,1.54414,1.5442,1113000001.0
2005-10-28 18:42:00,1.54434,1.54459,1.54422,1.5445,1244799995.0
2005-10-28 18:43:00,1.5445,1.5445,1.5441,1.54414,486200005.0
2005-10-28 18:44:00,1.54412,1.54431,1.54383,1.54404,897100001.0
2005-10-28 18:45:00,1.54388,1.54404,1.54381,1.54394,605600004.0
2005-10-28 18:46:00,1.54391,1.54401,1.54369,1.54369,297000003.0
2005-10-28 18:47:00,1.54395,1.54431,1.54395,1.5443,207600003.0
2005-10-28 18:48:00,1.5443,1.54439,1.5442,1.54423,1469500014.0
2005-10-28 18:49:00,1.54439,1.54442,1.54408,1.54424,387500001.0
2005-10-28 18:50:00,1.5442,1.54435,1.54406,1.54427,607200005.0
2005-10-28 18:51:00,1.5443,1.54438,1.5441,1.5441,1364500012.0
2005-10-28 18:52:00,1.54425,1.54444,1.5441,1.54426,1574299994.0
2005-10-28 18:53:00,1.54381,1.54422,1.54377,1.54404,1011300003.0
2005-10-28 18:54:00,1.54424,1.54447,1.54416,1.54432,793700001.0
2005-10-28 18:55:00,1.54443,1.54443,1.54417,1.54417,1683000003.0
2005-10-28 18:56:00,1.54433,1.54433,1.54413,1.54425,1222300000.0
2005-10-28 18:57:00,1.54425,1.54433,1.5441,1.54432,837599994.0
2005-10-28 18:58:00,1.5444,1.54448,1.54416,1.54418,975700004.0
2005-10-28 18:59:00,1.54423,1.54449,1.54415,1.54447,1519099995.0
2005-10-28 19:00:00,1.54453,1.54486,1.54443,1.5446,498100003.0
2005-10-28 19:01:00,1.54464,1.54469,1.54443,1.54458,394500008.0
2005-10-28 19:02:00,1.54431,1.54471,1.54424,1.54453,912999999.0
2005-10-28 19:03:00,1.54449,1.54453,1.54406,1.54406,593100003.0
2005-10-28 19:04:00,1.54392,1.54409,1.54392,1.54409,131200000.0
2005-10-28 19:05:00,1.5441,1.54428,1.544,1.54418,827200001.0
2005-10-28 19:06:00,1.54414,1.54437,1.54411,1.5442,1847599995.0
2005-10-28 19:07:00,1.54421,1.5444,1.5441,1.54412,852300001.0
2005-10-28 19:08:00,1.54433,1.54449,1.54424,1.54431,1525800003.0
2005-10-28 19:09:00,1.54434,1.54461,1.54431,1.54441,1570599997.0
2005-10-28 19:10:00,1.54438,1.54455,1.54427,1.54451,1040400010.0
2005-10-28 19:11:00,1.54453,1.54453,1.5443,1.54448,1593800010.0
2005-10-28 19:12:00,1.54448,1.54496,1.5444,1.5448,862500007.0
2005-10-28 19:13:00,1.54487,1.54518,1.54474,1.545,492800002.0
2005-10-28 19:14:00,1.54488,1.54495,1.54477,1.54488,249200002.0
2005-10-28 19:15:00,1.54489,1.54501,1.54484,1.54493,1332200007.0
2005-10-28 19:16:00,1.54497,1.54505,1.54487,1.54487,326400000.0
2005-10-28 19:17:00,1.54499,1.54515,1.54481,1.54496,916600007.0
2005-10-28 19:18:00,1.54497,1.54511,1.54488,1.54507,794700004.0
2005-10-28 19:19:00,1.54491,1.54519,1.54491,1.54519,874499998.0
2005-10-28 19:20:00,1.54521,1.54539,1.54512,1.54536,1044900004.0
2005-10-28 19:21:00,1.5453,1.54559,1.5453,1.54548,1073999999.0
2005-10-28 19:22:00,1.54555,1.54562,1.54549,1.5455,347400000.0
2005-10-28 19:23:00,1.54556,1.54556,1.54508,1.54508,520100006.0
2005-10-28 19:24:00,1.54505,1.54533,1.54505,1.54533,500399995.0
2005-10-28 19:25:00,1.54534,1.54544,1.54515,1.54515,774900002.0
2005-10-28 19:26:00,1.54517,1.54532,1.54505,1.54517,1184000010.0
2005-10-28 19:27:00,1.5451,1.54525,1.54505,1.54518,1443099999.0
2005-10-28 19:28:00,1.54517,1.54541,1.54507,1.54519,309500002.0
2005-10-28 19:29:00,1.54528,1.54537,1.54506,1.54506,682800004.0
2005-10-28 19:30:00,1.5454,1.5455,1.5454,1.5455,1479500012.0
2005-10-28 19:31:00,1.54537,1.5455,1.54517,1.54522,1479500012.0
2005-10-28 19:32:00,1.5453,1.54536,1.54514,1.54514,815599999.0
2005-10-28 19:33:00,1.54527,1.54532,1.54513,1.54513,880500005.0
2005-10-28 19:34:00,1.54522,1.5454,1.54518,1.5453,1652400003.0
2005-10-28 19:35:00,1.54518,1.54535,1.54504,1.54535,961399997.0
2005-10-28 19:36:00,1.54539,1.54551,1.54517,1.54517,631799995.0
2005-10-28 19:37:00,1.54525,1.54549,1.54525,1.54545,404200001.0
2005-10-28 19:38:00,1.54529,1.54546,1.54524,1.54524,615900005.0
2005-10-28 19:39:00,1.54531,1.54544,1.54518,1.54519,1180699995.0
2005-10-28 19:40:00,1.54543,1.54563,1.54535,1.54544,646000004.0
2005-10-28 19:41:00,1.54558,1.54558,1.54534,1.54534,457600000.0
2005-10-28 19:42:00,1.5454,1.54548,1.54522,1.54541,583900003.0
2005-10-28 19:43:00,1.54545,1.54551,1.54526,1.54526,385900001.0
2005-10-28 19:44:00,1.54537,1.54545,1.54528,1.54531,1091500000.0
2005-10-28 19:45:00,1.54542,1.54561,1.54534,1.54553,333999998.0
2005-10-28 19:46:00,1.54552,1.5456,1.54523,1.54533,782799997.0
2005-10-28 19:47:00,1.54523,1.54546,1.5451,1.54535,258500002.0
2005-10-28 19:48:00,1.54553,1.54554,1.54535,1.54535,499900001.0
2005-10-28 19:49:00,1.54526,1.54542,1.54518,1.54534,1316800005.0
2005-10-28 19:50:00,1.54523,1.54541,1.54523,1.54536,184099997.0
2005-10-28 19:51:00,1.54526,1.54535,1.54523,1.54535,577000005.0
2005-10-28 19:52:00,1.54535,1.54535,1.5452,1.54528,388000002.0
2005-10-28 19:53:00,1.5453,1.54543,1.5452,1.54537,689200001.0
2005-10-28 19:54:00,1.54528,1.54544,1.54523,1.54531,363900004.0
2005-10-28 19:55:00,1.54529,1.54547,1.54527,1.54546,708100000.0
2005-10-28 19:56:00,1.54544,1.54554,1.54535,1.54542,1198100015.0
2005-10-28 19:57:00,1.54547,1.54547,1.54521,1.54527,1617000006.0
2005-10-28 19:58:00,1.54525,1.54545,1.54515,1.54528,1549899997.0
2005-10-28 19:59:00,1.54525,1.54535,1.54513,1.5453,924600007.0
2005-10-28 20:00:00,1.54533,1.54545,1.54524,1.54536,570500002.0
2005-10-28 20:01:00,1.54537,1.54537,1.54512,1.54529,582300000.0
2005-10-28 20:02:00,1.54529,1.54536,1.54516,1.54525,322100000.0
2005-10-28 20:03:00,1.5452,1.54535,1.5452,1.54535,155599999.0
2005-10-28 20:04:00,1.54534,1.54538,1.54525,1.54531,344300002.0
2005-10-28 20:05:00,1.54534,1.54542,1.54524,1.54532,382599999.0
2005-10-28 20:06:00,1.54545,1.54545,1.5454,1.5454,597599999.0
2005-10-28 20:07:00,1.54538,1.54545,1.5453,1.5454,146200001.0
2005-10-28 20:08:00,1.54545,1.54545,1.54528,1.5453,1284800005.0
2005-10-28 20:09:00,1.5454,1.54545,1.54529,1.54529,222000000.0
2005-10-28 20:10:00,1.54544,1.54559,1.54544,1.54557,274100003.0
2005-10-28 20:11:00,1.54555,1.54559,1.5454,1.54548,797899999.0
2005-10-28 20:12:00,1.54544,1.54568,1.54544,1.54561,319500005.0
2005-10-28 20:13:00,1.54548,1.54568,1.54548,1.5456,2015799991.0
2005-10-28 20:14:00,1.5455,1.54565,1.54541,1.5456,546000000.0
2005-10-28 20:15:00,1.5456,1.54572,1.5455,1.54565,1411799996.0
2005-10-28 20:16:00,1.54567,1.54574,1.54553,1.54569,2047900000.0
2005-10-28 20:17:00,1.54573,1.54573,1.54555,1.54567,502499996.0
2005-10-28 20:18:00,1.54562,1.54562,1.54542,1.54542,426499995.0
2005-10-28 20:19:00,1.5457,1.5457,1.5457,1.5457,632199998.0
2005-10-28 20:21:00,1.54543,1.54559,1.54543,1.54549,632199998.0
2005-10-28 20:22:00,1.5454,1.54553,1.54532,1.54546,683000004.0
2005-10-28 20:23:00,1.54534,1.54558,1.54532,1.5454,1128400009.0
2005-10-28 20:24:00,1.54554,1.54554,1.54526,1.54532,462999998.0
2005-10-28 20:25:00,1.54541,1.54553,1.54526,1.54542,849300002.0
2005-10-28 20:26:00,1.54548,1.54554,1.54542,1.54551,275299999.0
2005-10-28 20:27:00,1.5453,1.54565,1.54519,1.54519,439400000.0
2005-10-28 20:28:00,1.5457,1.5457,1.5457,1.5457,1877200000.0
2005-10-28 20:29:00,1.54557,1.54557,1.54524,1.54528,1877200000.0
2005-10-28 20:30:00,1.5455,1.5457,1.5455,1.5457,2122800002.0
2005-10-28 20:31:00,1.54548,1.54555,1.54529,1.54534,2122800002.0
2005-10-28 20:33:00,1.54532,1.54545,1.54502,1.54515,775899996.0
2005-10-28 20:34:00,1.5451,1.54513,1.54492,1.54492,440600004.0
2005-10-28 20:35:00,1.54506,1.54516,1.54491,1.54495,686499999.0
2005-10-28 20:36:00,1.5449,1.54522,1.54485,1.54522,576900000.0
2005-10-28 20:37:00,1.54522,1.54522,1.54491,1.54491,956800007.0
2005-10-28 20:38:00,1.54491,1.54519,1.54491,1.54514,1615099999.0
2005-10-28 20:39:00,1.54512,1.54515,1.54494,1.54495,1233799997.0
2005-10-28 20:40:00,1.54516,1.5452,1.5449,1.5449,1174599994.0
2005-10-28 20:41:00,1.54494,1.5451,1.54482,1.5451,520900001.0
2005-10-28 20:42:00,1.54505,1.5451,1.54481,1.54481,383100000.0
2005-10-28 20:43:00,1.54499,1.54517,1.54489,1.54505,1041900000.0
2005-10-28 20:44:00,1.54418,1.54489,1.54418,1.54457,1399000010.0
2005-10-28 20:45:00,1.54506,1.54516,1.54492,1.54507,745199995.0
2005-10-28 20:46:00,1.54511,1.54517,1.54488,1.54515,278700000.0
2005-10-28 20:47:00,1.54511,1.54527,1.54496,1.54515,670900002.0
2005-10-28 20:48:00,1.5452,1.54527,1.54493,1.54499,1600999999.0
2005-10-28 20:49:00,1.54502,1.54518,1.54487,1.54507,1083799999.0
2005-10-28 20:50:00,1.54508,1.54515,1.54494,1.54515,1537000012.0
2005-10-28 20:51:00,1.54505,1.54515,1.54495,1.54499,344800000.0
2005-10-28 20:52:00,1.54515,1.54515,1.54491,1.54504,1498100000.0
2005-10-28 20:53:00,1.545,1.54515,1.54498,1.5451,1643300013.0
2005-10-28 20:54:00,1.54498,1.54527,1.54498,1.54527,842600000.0
2005-10-28 20:55:00,1.5453,1.5453,1.5452,1.5452,463599997.0
2005-10-28 20:57:00,1.5454,1.5455,1.5453,1.5454,1598999997.0
2005-10-28 20:58:00,1.5454,1.5454,1.5452,1.5453,1598999997.0
2005-10-28 20:59:00,1.5453,1.5453,1.5452,1.5453,1598999997.0
2005-10-28 21:00:00,1.5454,1.5457,1.5454,1.5457,1598999997.0
2005-10-28 21:01:00,1.5455,1.5456,1.5454,1.5454,1598999997.0
2005-10-28 21:02:00,1.54493,1.54515,1.54479,1.54483,1598999997.0
2005-10-28 21:03:00,1.5451,1.54517,1.54494,1.54501,1505800008.0
2005-10-28 21:04:00,1.54498,1.5451,1.5449,1.54505,139500002.0
2005-10-28 21:05:00,1.545,1.54515,1.5449,1.5451,838099995.0
2005-10-28 21:06:00,1.54506,1.54521,1.54486,1.54507,297300001.0
2005-10-28 21:07:00,1.5451,1.54525,1.54504,1.54525,364599994.0
2005-10-28 21:08:00,1.54528,1.54528,1.54503,1.54514,291500005.0
2005-10-28 21:09:00,1.54513,1.5452,1.54495,1.54495,673699997.0
2005-10-28 21:10:00,1.54512,1.54524,1.54509,1.54524,817000005.0
2005-10-28 21:11:00,1.54523,1.54523,1.54503,1.54516,633499994.0
2005-10-28 21:12:00,1.54515,1.54517,1.54502,1.5451,406500003.0
2005-10-28 21:13:00,1.54508,1.54508,1.54492,1.54497,1169200005.0
2005-10-28 21:14:00,1.54492,1.54495,1.54473,1.54487,810600002.0
2005-10-28 21:15:00,1.54492,1.54492,1.54459,1.5446,734900001.0
2005-10-28 21:16:00,1.54451,1.54491,1.54451,1.54485,599599997.0
2005-10-28 21:17:00,1.5449,1.54495,1.54477,1.54477,1433099996.0
2005-10-28 21:18:00,1.54492,1.54492,1.54455,1.54455,570399995.0
2005-10-28 21:19:00,1.54481,1.54487,1.54462,1.54464,638700003.0
2005-10-28 21:22:00,1.5442,1.54456,1.54417,1.54452,1829800020.0
2005-10-28 21:23:00,1.54443,1.54456,1.54416,1.54436,1225399997.0
2005-10-28 21:24:00,1.5447,1.5448,1.54463,1.5448,732399996.0
2005-10-28 21:25:00,1.54468,1.54485,1.54443,1.54475,1132399998.0
2005-10-28 21:26:00,1.54466,1.5448,1.54465,1.5448,597000005.0
2005-10-28 21:27:00,1.5448,1.54485,1.54472,1.54485,747200003.0
2005-10-28 21:28:00,1.5447,1.54485,1.54466,1.54478,722300001.0
2005-10-28 21:29:00,1.5448,1.54489,1.54465,1.54475,370800003.0
2005-10-28 21:30:00,1.54487,1.54487,1.5447,1.54485,394900004.0
2005-10-28 21:31:00,1.54467,1.54483,1.54462,1.54477,590199994.0
2005-10-28 21:32:00,1.5448,1.54487,1.54454,1.54458,1783399988.0
2005-10-28 21:33:00,1.54467,1.54481,1.54458,1.54478,222900003.0
2005-10-28 21:34:00,1.5447,1.54485,1.54467,1.5448,1364999996.0
2005-10-28 21:35:00,1.5447,1.54485,1.54469,1.5448,967800000.0
2005-10-28 21:36:00,1.5447,1.54485,1.54462,1.5448,281300006.0
2005-10-28 21:37:00,1.5447,1.54485,1.54468,1.54478,568999998.0
2005-10-28 21:38:00,1.54431,1.54447,1.54419,1.54438,277500004.0
2005-10-28 21:39:00,1.54455,1.54461,1.54432,1.54436,269899997.0
2005-10-28 21:40:00,1.54469,1.54485,1.54463,1.54477,510999994.0
2005-10-28 21:41:00,1.54475,1.54485,1.54459,1.5447,715400005.0
2005-10-28 21:42:00,1.54474,1.54497,1.54474,1.54488,745199998.0
2005-10-28 21:43:00,1.5449,1.54497,1.54481,1.54486,1259800005.0
2005-10-28 21:44:00,1.5449,1.54503,1.54484,1.54493,1187300001.0
2005-10-28 21:45:00,1.54481,1.54489,1.5445,1.54462,722400008.0
2005-10-28 21:46:00,1.54445,1.54475,1.54416,1.54457,1137600001.0
2005-10-28 21:47:00,1.54475,1.54491,1.54462,1.54472,1220000007.0
2005-10-28 21:48:00,1.54467,1.54482,1.54454,1.54473,203399997.0
2005-10-28 21:49:00,1.54478,1.54487,1.54464,1.54478,990400002.0
2005-10-28 21:50:00,1.54471,1.54488,1.54465,1.54477,154400000.0
2005-10-28 21:51:00,1.5449,1.54495,1.54479,1.54482,690899997.0
2005-10-28 21:52:00,1.54495,1.54497,1.54468,1.5447,1837499998.0
2005-10-28 21:53:00,1.5449,1.54495,1.54475,1.54486,433799999.0
2005-10-28 21:54:00,1.54495,1.54495,1.5448,1.5449,332700000.0
2005-10-28 21:55:00,1.5448,1.54495,1.54474,1.5449,571800005.0
2005-10-28 21:56:00,1.54459,1.54486,1.54441,1.5447,439900001.0
2005-10-28 21:57:00,1.5449,1.54495,1.54479,1.54488,624099998.0
2005-10-28 21:58:00,1.54492,1.54504,1.54486,1.54498,708600002.0
2005-10-28 21:59:00,1.54488,1.545,1.54477,1.54487,1030200004.0
2005-10-28 22:00:00,1.54471,1.54487,1.54426,1.54448,685800002.0
2005-10-28 22:01:00,1.545,1.54507,1.545,1.54507,251400000.0
2005-10-28 22:02:00,1.54503,1.54504,1.54475,1.54475,1252800000.0
2005-10-28 22:03:00,1.54488,1.54497,1.54474,1.54497,473099998.0
2005-10-28 22:04:00,1.54495,1.54497,1.54481,1.5449,677800008.0
2005-10-28 22:05:00,1.54497,1.54497,1.54481,1.5449,447599996.0
2005-10-28 22:06:00,1.54496,1.54503,1.54482,1.54503,533800007.0
2005-10-28 22:07:00,1.54488,1.545,1.54481,1.54495,124599999.0
2005-10-28 22:08:00,1.54482,1.54496,1.54467,1.54488,487600000.0
2005-10-28 22:09:00,1.5449,1.5449,1.54471,1.5448,543199995.0
2005-10-28 22:10:00,1.54488,1.54495,1.54474,1.54487,320800003.0
2005-10-28 22:11:00,1.54488,1.54495,1.5448,1.5449,349200004.0
2005-10-28 22:12:00,1.54489,1.54493,1.5447,1.5447,719699998.0
2005-10-28 22:13:00,1.54464,1.54494,1.54463,1.54494,252500006.0
2005-10-28 22:14:00,1.545,1.54505,1.54485,1.5449,303800004.0
2005-10-28 22:15:00,1.54477,1.54504,1.54469,1.54488,673200001.0
2005-10-28 22:16:00,1.54467,1.54484,1.54462,1.54477,376200002.0
2005-10-28 22:17:00,1.54479,1.54494,1.54475,1.54487,230300002.0
2005-10-28 22:18:00,1.54475,1.5448,1.5446,1.54461,287000003.0
2005-10-28 22:19:00,1.54475,1.5448,1.54453,1.54468,218700002.0
2005-10-28 22:20:00,1.54475,1.5448,1.54458,1.54468,236799998.0
2005-10-28 22:21:00,1.54452,1.54452,1.54417,1.54426,155300000.0
2005-10-28 22:22:00,1.54468,1.54483,1.54463,1.54473,761600003.0
2005-10-28 22:23:00,1.54472,1.54484,1.54466,1.54478,444099999.0
2005-10-28 22:24:00,1.54472,1.54472,1.54448,1.54448,270099997.0
2005-10-28 22:25:00,1.54472,1.54478,1.5445,1.5445,530100003.0
2005-10-28 22:26:00,1.54451,1.5448,1.54451,1.54459,747900001.0
2005-10-28 22:27:00,1.54459,1.5448,1.54438,1.54465,257800002.0
2005-10-28 22:28:00,1.54472,1.54481,1.54451,1.54456,637599998.0
2005-10-28 22:29:00,1.54473,1.5448,1.54452,1.54467,816899998.0
2005-10-28 22:30:00,1.54474,1.54478,1.54449,1.54465,820399996.0
2005-10-28 22:31:00,1.54473,1.54473,1.54438,1.5445,238800006.0
2005-10-28 22:32:00,1.5446,1.54475,1.5446,1.54475,217100002.0
2005-10-28 22:33:00,1.54473,1.54482,1.54453,1.54473,189300002.0
2005-10-28 22:34:00,1.54478,1.54485,1.54466,1.5448,425200001.0
2005-10-28 22:35:00,1.54475,1.54485,1.54472,1.54477,189199999.0
2005-10-28 22:36:00,1.5447,1.54485,1.54461,1.5448,836300000.0
2005-10-28 22:37:00,1.54478,1.54485,1.5446,1.54471,415499999.0
2005-10-28 22:38:00,1.54473,1.54473,1.54444,1.54452,340400000.0
2005-10-28 22:39:00,1.54443,1.54472,1.54434,1.54472,709200001.0
2005-10-28 22:40:00,1.54464,1.5448,1.54451,1.5448,807200008.0
2005-10-28 22:41:00,1.54475,1.54485,1.54459,1.54468,549400005.0
2005-10-28 22:42:00,1.54462,1.54485,1.5446,1.5448,857600005.0
2005-10-28 22:43:00,1.54442,1.54463,1.54428,1.54448,1046600003.0
2005-10-28 22:44:00,1.54465,1.54478,1.54447,1.54478,435399998.0
2005-10-28 22:45:00,1.54464,1.54477,1.54448,1.54467,235900001.0
2005-10-28 22:46:00,1.54475,1.54475,1.5445,1.5445,186199999.0
2005-10-28 22:47:00,1.54458,1.54473,1.54455,1.54473,175599999.0
2005-10-28 22:48:00,1.54457,1.54474,1.54444,1.54474,342900002.0
2005-10-28 22:49:00,1.54478,1.54484,1.54461,1.54461,783500002.0
2005-10-28 22:50:00,1.54472,1.54477,1.5445,1.5445,307300000.0
2005-10-28 22:51:00,1.54464,1.54473,1.54447,1.54457,506499994.0
2005-10-28 22:52:00,1.54455,1.54475,1.54437,1.54455,478199999.0
2005-10-28 22:53:00,1.54459,1.54478,1.54458,1.54469,246099997.0
2005-10-28 22:54:00,1.5447,1.54481,1.54448,1.54448,512499999.0
2005-10-28 22:55:00,1.5445,1.54465,1.5445,1.54465,355600000.0
2005-10-28 22:56:00,1.54468,1.5447,1.54445,1.5445,281999996.0
2005-10-28 22:57:00,1.54433,1.54459,1.54433,1.54447,515499998.0
2005-10-28 22:58:00,1.54456,1.54479,1.54448,1.54448,238100002.0
2005-10-28 22:59:00,1.5445,1.54455,1.5441,1.5441,526100002.0
2005-10-31 00:00:00,1.54456,1.54474,1.5441,1.54419,247200000.0
2005-10-31 00:01:00,1.54426,1.54434,1.54407,1.54413,375500002.0
2005-10-31 00:02:00,1.544,1.54451,1.544,1.54436,258700000.0
2005-10-31 00:03:00,1.54436,1.54436,1.54405,1.54425,340700003.0
2005-10-31 00:04:00,1.54423,1.54458,1.54408,1.54434,354200003.0
2005-10-31 00:05:00,1.54414,1.54453,1.54414,1.54448,229499998.0
2005-10-31 00:06:00,1.5443,1.5447,1.54422,1.5446,367699994.0
2005-10-31 00:07:00,1.54474,1.54477,1.54452,1.54476,265900004.0
2005-10-31 00:08:00,1.54465,1.54465,1.54416,1.54431,274299999.0
2005-10-31 00:09:00,1.54445,1.54467,1.54432,1.54455,357000002.0
2005-10-31 00:10:00,1.54453,1.54477,1.54436,1.54448,367799997.0
2005-10-31 00:11:00,1.54452,1.54461,1.54441,1.5445,323100002.0
2005-10-31 00:12:00,1.54417,1.54444,1.54417,1.54426,221600001.0
2005-10-31 00:13:00,1.54435,1.54451,1.54406,1.54418,171700001.0
2005-10-31 00:14:00,1.54425,1.54467,1.54414,1.54452,391500002.0
2005-10-31 00:15:00,1.54462,1.54478,1.5444,1.54462,381100003.0
2005-10-31 00:16:00,1.5446,1.54479,1.54455,1.54471,277000004.0
2005-10-31 00:17:00,1.54451,1.54478,1.54412,1.54461,408800004.0
2005-10-31 00:18:00,1.54435,1.54458,1.54432,1.54458,376000003.0
2005-10-31 00:19:00,1.5444,1.54452,1.54416,1.54428,268100003.0
2005-10-31 00:20:00,1.54423,1.54438,1.54407,1.54415,376199999.0
2005-10-31 00:21:00,1.54439,1.54455,1.54425,1.54455,414299996.0
2005-10-31 00:22:00,1.54429,1.54448,1.54408,1.54409,285400002.0
2005-10-31 00:23:00,1.54425,1.54466,1.54425,1.54441,440900004.0
2005-10-31 00:24:00,1.54441,1.54458,1.54424,1.54442,295500000.0
2005-10-31 00:25:00,1.54421,1.5444,1.54419,1.54425,580499991.0
2005-10-31 00:26:00,1.54425,1.54433,1.54403,1.54418,237600002.0
2005-10-31 00:27:00,1.54456,1.54472,1.54456,1.54472,113500000.0
2005-10-31 00:28:00,1.5449,1.54495,1.5445,1.54457,452800006.0
2005-10-31 00:29:00,1.54469,1.54475,1.54451,1.54469,418699999.0
2005-10-31 00:30:00,1.5447,1.54485,1.54455,1.54463,495999999.0
2005-10-31 00:31:00,1.54483,1.54497,1.54473,1.54478,280599999.0
2005-10-31 00:32:00,1.54463,1.54484,1.54457,1.54471,363700000.0
2005-10-31 00:33:00,1.54464,1.54476,1.5445,1.54459,457399999.0
2005-10-31 00:34:00,1.54455,1.54501,1.54455,1.54473,457400004.0
2005-10-31 00:35:00,1.54477,1.54485,1.54454,1.54485,274100002.0
2005-10-31 00:36:00,1.54473,1.54493,1.54468,1.54489,264700003.0
2005-10-31 00:37:00,1.54486,1.54495,1.54476,1.5449,323500002.0
2005-10-31 00:38:00,1.54456,1.54483,1.54445,1.54455,334599998.0
2005-10-31 00:39:00,1.54455,1.54482,1.54453,1.54476,395600000.0
2005-10-31 00:40:00,1.54482,1.5449,1.54473,1.54485,334500004.0
2005-10-31 00:41:00,1.54462,1.54492,1.5446,1.54474,308300002.0
2005-10-31 00:42:00,1.54462,1.54478,1.54453,1.54471,322500000.0
2005-10-31 00:43:00,1.54489,1.54493,1.5447,1.54481,303300004.0
2005-10-31 00:44:00,1.54453,1.5448,1.54453,1.54473,298000000.0
2005-10-31 00:45:00,1.54458,1.54486,1.54437,1.54467,362400002.0
2005-10-31 00:46:00,1.54477,1.54477,1.5446,1.54467,522500004.0
2005-10-31 00:47:00,1.54466,1.54488,1.54465,1.54469,244499997.0
2005-10-31 00:48:00,1.54462,1.54501,1.54459,1.54473,376900000.0
2005-10-31 00:49:00,1.54473,1.54483,1.54454,1.54454,474700000.0
2005-10-31 00:50:00,1.54467,1.54494,1.54453,1.5447,572600000.0
2005-10-31 00:51:00,1.54434,1.54478,1.54434,1.54478,303599998.0
2005-10-31 00:52:00,1.54464,1.54478,1.54446,1.54466,321800001.0
2005-10-31 00:53:00,1.54464,1.54478,1.54448,1.54466,366899998.0
2005-10-31 00:54:00,1.54461,1.5448,1.5445,1.54463,398800001.0
2005-10-31 00:55:00,1.54466,1.54502,1.54452,1.54454,471299998.0
2005-10-31 00:56:00,1.54435,1.54461,1.5443,1.54458,406599999.0
2005-10-31 00:57:00,1.5445,1.54478,1.54434,1.54453,531300001.0
2005-10-31 00:58:00,1.54468,1.54468,1.54427,1.54443,225899999.0
2005-10-31 00:59:00,1.5446,1.54476,1.54446,1.54464,370099999.0
2005-10-31 01:00:00,1.54448,1.54467,1.54431,1.5445,238599999.0
2005-10-31 01:01:00,1.54448,1.5447,1.54446,1.54468,463900008.0
2005-10-31 01:02:00,1.54426,1.5445,1.54423,1.54423,315199999.0
2005-10-31 01:03:00,1.5447,1.54478,1.54446,1.54465,360899998.0
2005-10-31 01:04:00,1.5447,1.54478,1.54454,1.5447,702399996.0
2005-10-31 01:05:00,1.54411,1.54438,1.544,1.5442,440300000.0
2005-10-31 01:06:00,1.54424,1.54435,1.544,1.54414,190100002.0
2005-10-31 01:07:00,1.54443,1.54463,1.54443,1.54462,302300004.0
2005-10-31 01:08:00,1.54461,1.54469,1.54449,1.54454,474300005.0
2005-10-31 01:09:00,1.54453,1.54453,1.54413,1.54426,322699998.0
2005-10-31 01:10:00,1.54438,1.54451,1.54424,1.54424,514699997.0
2005-10-31 01:11:00,1.54434,1.54452,1.54425,1.54438,183799997.0
2005-10-31 01:12:00,1.54448,1.54455,1.5443,1.5443,562300005.0
2005-10-31 01:13:00,1.54463,1.54463,1.54432,1.54432,322200002.0
2005-10-31 01:14:00,1.54459,1.54476,1.54446,1.54465,379600001.0
2005-10-31 01:15:00,1.54463,1.54463,1.54439,1.54446,317200004.0
2005-10-31 01:16:00,1.54469,1.54488,1.54458,1.54471,174200001.0
2005-10-31 01:17:00,1.54483,1.54487,1.54453,1.54487,490100007.0
2005-10-31 01:18:00,1.54477,1.54487,1.54468,1.5447,347100000.0
2005-10-31 01:19:00,1.54461,1.54485,1.5446,1.54475,444100004.0
2005-10-31 01:20:00,1.54435,1.54444,1.54422,1.54442,261999999.0
2005-10-31 01:21:00,1.54432,1.54461,1.54432,1.54438,324400001.0
2005-10-31 01:22:00,1.54392,1.54449,1.5439,1.54445,329100005.0
2005-10-31 01:23:00,1.5446,1.54476,1.54436,1.54441,482100001.0
2005-10-31 01:24:00,1.54434,1.54461,1.54415,1.54416,349100003.0
2005-10-31 01:25:00,1.54459,1.54477,1.54453,1.54465,272400000.0
2005-10-31 01:26:00,1.54465,1.54481,1.54456,1.54473,286099996.0
2005-10-31 01:27:00,1.54473,1.54482,1.54458,1.54465,456500001.0
2005-10-31 01:28:00,1.54466,1.54478,1.54461,1.5447,313900001.0
2005-10-31 01:29:00,1.54473,1.54478,1.54453,1.54453,371799999.0
2005-10-31 01:30:00,1.54475,1.54478,1.54457,1.5446,269399999.0
2005-10-31 01:31:00,1.54463,1.5447,1.54453,1.5447,319199997.0
2005-10-31 01:32:00,1.5447,1.5449,1.54465,1.5447,551700000.0
2005-10-31 01:33:00,1.54468,1.54489,1.54468,1.54472,349300000.0
2005-10-31 01:34:00,1.54457,1.5449,1.54453,1.54482,457199998.0
2005-10-31 01:35:00,1.54482,1.5449,1.54472,1.54485,225400000.0
2005-10-31 01:36:00,1.54492,1.54492,1.54463,1.54463,273200001.0
2005-10-31 01:37:00,1.54479,1.54479,1.54462,1.54464,477400006.0
2005-10-31 01:38:00,1.54477,1.54494,1.54464,1.54494,529000008.0
2005-10-31 01:39:00,1.54474,1.54486,1.54463,1.54476,461499999.0
2005-10-31 01:40:00,1.5448,1.5448,1.54459,1.54459,50400000.0
2005-10-31 01:41:00,1.54462,1.54475,1.54448,1.54467,456599999.0
2005-10-31 01:42:00,1.54466,1.54466,1.54428,1.54437,582500000.0
2005-10-31 01:43:00,1.54434,1.54434,1.54417,1.54433,286800001.0
2005-10-31 01:44:00,1.54441,1.54469,1.54426,1.54469,327700004.0
2005-10-31 01:45:00,1.5447,1.5447,1.54434,1.54459,308800001.0
2005-10-31 01:46:00,1.5445,1.54466,1.5444,1.54452,521800000.0
2005-10-31 01:47:00,1.54459,1.54468,1.54455,1.54462,263599998.0
2005-10-31 01:48:00,1.54466,1.54474,1.54451,1.54473,376300003.0
2005-10-31 01:49:00,1.54477,1.54477,1.54455,1.54464,240400002.0
2005-10-31 01:50:00,1.54458,1.54465,1.54446,1.54458,174999999.0
2005-10-31 01:51:00,1.54463,1.54471,1.54445,1.54445,204600000.0
2005-10-31 01:52:00,1.54442,1.5445,1.54433,1.5445,71200000.0
2005-10-31 01:53:00,1.54444,1.54458,1.54435,1.54444,173399996.0
2005-10-31 01:54:00,1.54467,1.54479,1.54455,1.54455,256699996.0
2005-10-31 01:55:00,1.54461,1.54473,1.54443,1.54462,476899997.0
2005-10-31 01:56:00,1.54458,1.54476,1.54438,1.54441,260500003.0
2005-10-31 01:57:00,1.5445,1.54462,1.5444,1.54462,226999998.0
2005-10-31 01:58:00,1.54461,1.54478,1.54455,1.5447,481899998.0
2005-10-31 01:59:00,1.54453,1.5446,1.5444,1.54457,351800002.0
2005-10-31 02:00:00,1.54458,1.54462,1.54437,1.54451,172300004.0
2005-10-31 02:01:00,1.54419,1.5443,1.54399,1.54411,298700000.0
2005-10-31 02:02:00,1.54445,1.54463,1.54438,1.54458,330600006.0
2005-10-31 02:03:00,1.54413,1.54446,1.54407,1.54445,318300000.0
2005-10-31 02:04:00,1.54403,1.54431,1.54384,1.54384,424700004.0
2005-10-31 02:05:00,1.5446,1.5448,1.54456,1.54472,240899999.0
2005-10-31 02:06:00,1.54465,1.54482,1.54465,1.54482,208500003.0
2005-10-31 02:07:00,1.54471,1.54488,1.54467,1.54482,528800005.0
2005-10-31 02:08:00,1.54472,1.54472,1.54431,1.54431,196599999.0
2005-10-31 02:09:00,1.54419,1.54455,1.54399,1.54435,403799995.0
2005-10-31 02:10:00,1.5445,1.5446,1.5445,1.5446,82500000.0
2005-10-31 02:11:00,1.54482,1.54491,1.54467,1.54468,248900003.0
2005-10-31 02:12:00,1.54445,1.54462,1.54423,1.54439,202399999.0
2005-10-31 02:13:00,1.54481,1.54488,1.54473,1.54488,287900001.0
2005-10-31 02:14:00,1.54418,1.54466,1.54418,1.54455,215400002.0
2005-10-31 02:15:00,1.54448,1.54479,1.54405,1.54417,255700003.0
2005-10-31 02:16:00,1.54407,1.5447,1.54396,1.5447,212500000.0
2005-10-31 02:17:00,1.54471,1.54493,1.54471,1.54493,86399999.0
2005-10-31 02:18:00,1.54446,1.54473,1.54443,1.54465,250499999.0
2005-10-31 02:19:00,1.54496,1.54498,1.54496,1.54498,63099998.0
2005-10-31 02:20:00,1.5449,1.54503,1.54479,1.54487,142199998.0
2005-10-31 02:21:00,1.54494,1.54507,1.54475,1.5449,233300003.0
2005-10-31 02:22:00,1.54491,1.54503,1.54481,1.54484,240200000.0
2005-10-31 02:23:00,1.54492,1.54492,1.54469,1.54475,246800000.0
2005-10-31 02:24:00,1.54475,1.54495,1.5446,1.54495,391700001.0
2005-10-31 02:25:00,1.54499,1.54511,1.54491,1.54499,205500003.0
2005-10-31 02:26:00,1.5449,1.545,1.5449,1.545,149499999.0
2005-10-31 02:27:00,1.545,1.545,1.54471,1.54471,305800001.0
2005-10-31 02:28:00,1.54484,1.54497,1.54469,1.54477,298000002.0
2005-10-31 02:29:00,1.54494,1.54504,1.54474,1.54496,238100000.0
2005-10-31 02:30:00,1.54472,1.54505,1.54472,1.54488,390399998.0
2005-10-31 02:31:00,1.54497,1.54497,1.54485,1.54485,45500000.0
2005-10-31 02:32:00,1.54493,1.54501,1.54483,1.54485,301099999.0
2005-10-31 02:33:00,1.54502,1.54533,1.54502,1.54514,366399996.0
2005-10-31 02:34:00,1.54507,1.54532,1.54507,1.54522,368200009.0
2005-10-31 02:35:00,1.54519,1.54523,1.54504,1.54522,440600007.0
2005-10-31 02:36:00,1.54506,1.5452,1.54492,1.54495,232099997.0
2005-10-31 02:37:00,1.54515,1.54527,1.54502,1.54514,130699999.0
2005-10-31 02:38:00,1.54507,1.54524,1.54494,1.5451,341400002.0
2005-10-31 02:39:00,1.5451,1.5452,1.5451,1.5452,6000000.0
2005-10-31 02:40:00,1.54527,1.54527,1.54524,1.54524,59099998.0
2005-10-31 02:41:00,1.54508,1.54525,1.54499,1.54504,341800003.0
2005-10-31 02:42:00,1.54522,1.54529,1.54506,1.54515,332600007.0
2005-10-31 02:43:00,1.54525,1.54531,1.54525,1.54529,87900000.0
2005-10-31 02:44:00,1.5451,1.54525,1.5451,1.54525,77400000.0
2005-10-31 02:45:00,1.54508,1.54522,1.54503,1.54516,298999996.0
2005-10-31 02:46:00,1.54494,1.54511,1.54486,1.54499,128600003.0
2005-10-31 02:47:00,1.54494,1.54504,1.54477,1.54486,335600000.0
2005-10-31 02:48:00,1.54489,1.54504,1.54478,1.54478,424599998.0
2005-10-31 02:49:00,1.54476,1.54501,1.54471,1.54501,220600001.0
2005-10-31 02:50:00,1.545,1.54505,1.54492,1.54498,99100001.0
2005-10-31 02:51:00,1.54503,1.54513,1.54498,1.54504,349200002.0
2005-10-31 02:52:00,1.5449,1.54505,1.54482,1.54488,337100000.0
2005-10-31 02:53:00,1.54503,1.54503,1.54481,1.54487,261299999.0
2005-10-31 02:54:00,1.54491,1.54507,1.54465,1.54465,296700001.0
2005-10-31 02:55:00,1.54467,1.54467,1.54435,1.54435,355400000.0
2005-10-31 02:56:00,1.54452,1.5446,1.54436,1.54436,361900002.0
2005-10-31 02:57:00,1.54453,1.54463,1.54438,1.54452,422800000.0
2005-10-31 02:58:00,1.54459,1.54459,1.54435,1.54439,271000003.0
2005-10-31 02:59:00,1.54445,1.54452,1.54438,1.54449,193199999.0
2005-10-31 03:00:00,1.54443,1.5445,1.54421,1.54421,330800002.0
2005-10-31 03:01:00,1.54418,1.54448,1.54418,1.54432,501900007.0
2005-10-31 03:02:00,1.54416,1.54448,1.54409,1.54429,162799999.0
2005-10-31 03:03:00,1.54445,1.54445,1.54424,1.54424,9400000.0
2005-10-31 03:04:00,1.54444,1.54467,1.54439,1.54451,185300002.0
2005-10-31 03:05:00,1.54432,1.54447,1.54429,1.54434,97500002.0
2005-10-31 03:06:00,1.54435,1.54444,1.54423,1.54437,389200003.0
2005-10-31 03:07:00,1.54391,1.54413,1.54381,1.54391,379700007.0
2005-10-31 03:08:00,1.54437,1.54445,1.54429,1.54432,256800000.0
2005-10-31 03:09:00,1.54428,1.5444,1.5442,1.54435,129599998.0
2005-10-31 03:10:00,1.54358,1.54416,1.54339,1.54383,307699993.0
2005-10-31 03:11:00,1.54425,1.54445,1.54424,1.5444,262499997.0
2005-10-31 03:12:00,1.54362,1.5442,1.54362,1.5442,273400001.0
2005-10-31 03:13:00,1.54388,1.54439,1.54385,1.54412,240799998.0
2005-10-31 03:14:00,1.54425,1.54454,1.54425,1.54453,299900000.0
2005-10-31 03:15:00,1.5444,1.54446,1.54433,1.54433,93100000.0
2005-10-31 03:16:00,1.54447,1.54455,1.54416,1.54416,260500000.0
2005-10-31 03:17:00,1.54397,1.54434,1.54377,1.54377,296600000.0
2005-10-31 03:18:00,1.54442,1.54448,1.54433,1.54437,178500002.0
2005-10-31 03:19:00,1.5446,1.54467,1.54454,1.54454,282300004.0
2005-10-31 03:20:00,1.54454,1.54464,1.54445,1.54452,302300001.0
2005-10-31 03:21:00,1.54438,1.54458,1.54438,1.54443,218200003.0
2005-10-31 03:22:00,1.54457,1.54461,1.54438,1.54444,379199996.0
2005-10-31 03:23:00,1.5445,1.54453,1.54433,1.54433,232900000.0
2005-10-31 03:24:00,1.54435,1.54455,1.54432,1.54455,222300004.0
2005-10-31 03:25:00,1.54444,1.54452,1.54433,1.54434,269300000.0
2005-10-31 03:26:00,1.54369,1.54423,1.54369,1.54384,215499998.0
2005-10-31 03:27:00,1.54444,1.54456,1.54444,1.54456,70299999.0
2005-10-31 03:28:00,1.54465,1.54465,1.54455,1.54455,155999998.0
2005-10-31 03:29:00,1.54449,1.54475,1.54449,1.54475,152300002.0
2005-10-31 03:30:00,1.54446,1.54458,1.54446,1.54458,10400000.0
2005-10-31 03:31:00,1.5446,1.5446,1.5445,1.5445,71400002.0
2005-10-31 03:32:00,1.54437,1.54469,1.54437,1.54458,174700001.0
2005-10-31 03:33:00,1.54444,1.54462,1.54439,1.5446,324399997.0
2005-10-31 03:34:00,1.54454,1.54462,1.54436,1.54452,542500005.0
2005-10-31 03:35:00,1.54385,1.54426,1.54378,1.54424,368600005.0
2005-10-31 03:36:00,1.54465,1.54465,1.54452,1.54452,101400002.0
2005-10-31 03:37:00,1.54442,1.54465,1.54442,1.5446,243100000.0
2005-10-31 03:38:00,1.54458,1.54465,1.54452,1.5446,90299999.0
2005-10-31 03:39:00,1.54415,1.54455,1.54411,1.54428,359700001.0
2005-10-31 03:40:00,1.54467,1.54472,1.54443,1.54443,324200006.0
2005-10-31 03:41:00,1.54454,1.54467,1.54437,1.54453,204500002.0
2005-10-31 03:42:00,1.54453,1.54466,1.54425,1.54432,339599996.0
2005-10-31 03:43:00,1.54431,1.54449,1.54421,1.54428,364799997.0
2005-10-31 03:44:00,1.54395,1.54433,1.54383,1.54403,510700003.0
2005-10-31 03:45:00,1.5441,1.54428,1.54397,1.54406,519300004.0
2005-10-31 03:46:00,1.54439,1.54455,1.54432,1.54455,188099999.0
2005-10-31 03:47:00,1.54422,1.54427,1.54397,1.54407,330699999.0
2005-10-31 03:48:00,1.54398,1.54436,1.54398,1.54436,150399998.0
2005-10-31 03:49:00,1.54449,1.54456,1.54437,1.54443,70400002.0
2005-10-31 03:50:00,1.54395,1.54413,1.54377,1.54403,291599998.0
2005-10-31 03:51:00,1.54455,1.54463,1.54444,1.54447,204600001.0
2005-10-31 03:52:00,1.54378,1.54433,1.54378,1.54405,225300001.0
2005-10-31 03:53:00,1.54397,1.54404,1.54374,1.54397,326600008.0
2005-10-31 03:54:00,1.54441,1.54448,1.5443,1.54448,181799999.0
2005-10-31 03:55:00,1.54442,1.54442,1.54425,1.54425,46299999.0
2005-10-31 03:56:00,1.54445,1.54455,1.54431,1.54447,218700001.0
2005-10-31 03:57:00,1.54455,1.54455,1.5445,1.5445,47900000.0
2005-10-31 03:58:00,1.5445,1.54458,1.54431,1.54431,341400003.0
2005-10-31 03:59:00,1.54421,1.54421,1.54397,1.54404,227799999.0
2005-10-31 04:00:00,1.54448,1.54455,1.54442,1.5445,80099998.0
2005-10-31 04:01:00,1.54436,1.54453,1.54429,1.54448,448699996.0
2005-10-31 04:02:00,1.54442,1.54458,1.54442,1.54455,273800003.0
2005-10-31 04:03:00,1.54432,1.54458,1.54431,1.54445,294899996.0
2005-10-31 04:04:00,1.54455,1.54455,1.5445,1.5445,31200000.0
2005-10-31 04:05:00,1.5445,1.54458,1.54438,1.54452,259800001.0
2005-10-31 04:06:00,1.5444,1.54455,1.54434,1.54455,352100000.0
2005-10-31 04:07:00,1.54437,1.54455,1.54418,1.54455,295700005.0
2005-10-31 04:08:00,1.5445,1.54455,1.54431,1.54447,204700002.0
2005-10-31 04:09:00,1.54417,1.54455,1.54417,1.5445,253600002.0
2005-10-31 04:10:00,1.5445,1.54455,1.54439,1.54448,102000001.0
2005-10-31 04:11:00,1.5445,1.54455,1.5443,1.5443,337300003.0
2005-10-31 04:12:00,1.54414,1.5444,1.54407,1.54413,162500000.0
2005-10-31 04:13:00,1.54435,1.54453,1.54427,1.54439,217700000.0
2005-10-31 04:14:00,1.5443,1.54447,1.54426,1.5443,172900000.0
2005-10-31 04:15:00,1.54403,1.54432,1.54377,1.54417,338599998.0
2005-10-31 04:16:00,1.54443,1.54455,1.54427,1.54439,390700000.0
2005-10-31 04:17:00,1.5445,1.5445,1.5444,1.5444,141400004.0
2005-10-31 04:18:00,1.54442,1.54455,1.54442,1.54455,65500000.0
2005-10-31 04:19:00,1.54445,1.5445,1.54427,1.5443,304800002.0
2005-10-31 04:20:00,1.54444,1.54452,1.54423,1.54445,198900000.0
2005-10-31 04:21:00,1.54444,1.54454,1.54435,1.54448,332400004.0
2005-10-31 04:22:00,1.54445,1.5445,1.54422,1.54433,300499999.0
2005-10-31 04:23:00,1.54445,1.54453,1.5443,1.54449,375000003.0
2005-10-31 04:24:00,1.54441,1.54455,1.54434,1.5445,348300003.0
2005-10-31 04:25:00,1.54448,1.54455,1.54424,1.54447,409599999.0
2005-10-31 04:26:00,1.54455,1.54455,1.5444,1.54449,354500006.0
2005-10-31 04:27:00,1.54455,1.54455,1.5445,1.5445,117299999.0
2005-10-31 04:28:00,1.54442,1.54454,1.54433,1.54448,293899997.0
2005-10-31 04:29:00,1.54427,1.54446,1.54417,1.54423,165400003.0
2005-10-31 04:30:00,1.54431,1.54446,1.54421,1.54442,388300005.0
2005-10-31 04:31:00,1.54405,1.54427,1.54373,1.54398,231199999.0
2005-10-31 04:32:00,1.5443,1.54445,1.5443,1.54445,134900001.0
2005-10-31 04:33:00,1.54442,1.54444,1.54429,1.54433,192100000.0
2005-10-31 04:34:00,1.54445,1.54445,1.54416,1.54437,309800006.0
2005-10-31 04:35:00,1.54425,1.54442,1.54415,1.54442,202299997.0
2005-10-31 04:36:00,1.54445,1.54445,1.5444,1.5444,83800004.0
2005-10-31 04:37:00,1.5442,1.54431,1.5438,1.5438,267699999.0
2005-10-31 04:38:00,1.5444,1.54445,1.54429,1.54438,216299999.0
2005-10-31 04:39:00,1.54391,1.54432,1.54388,1.54428,491500000.0
2005-10-31 04:40:00,1.54405,1.54415,1.5438,1.5441,408599998.0
2005-10-31 04:41:00,1.5441,1.5441,1.5438,1.54391,269899997.0
2005-10-31 04:42:00,1.5443,1.54445,1.5443,1.5444,315499998.0
2005-10-31 04:43:00,1.54402,1.54402,1.54377,1.54394,150300000.0
2005-10-31 04:44:00,1.54398,1.54398,1.54371,1.54386,171399998.0
2005-10-31 04:45:00,1.54398,1.54409,1.54372,1.54384,260300001.0
2005-10-31 04:46:00,1.54378,1.54405,1.54362,1.54388,339499999.0
2005-10-31 04:47:00,1.54428,1.54445,1.54422,1.54442,254200005.0
2005-10-31 04:48:00,1.54437,1.54445,1.54423,1.54438,268699999.0
2005-10-31 04:49:00,1.54447,1.54447,1.54425,1.5443,410899996.0
2005-10-31 04:50:00,1.54425,1.54448,1.54419,1.54448,235699998.0
2005-10-31 04:51:00,1.54455,1.54455,1.54436,1.54437,209800001.0
2005-10-31 04:52:00,1.5444,1.5445,1.5444,1.5445,26299999.0
2005-10-31 04:53:00,1.5444,1.54458,1.54427,1.54449,94400002.0
2005-10-31 04:54:00,1.54438,1.5445,1.54431,1.54431,264400002.0
2005-10-31 04:55:00,1.54443,1.54453,1.5442,1.54434,305100001.0
2005-10-31 04:56:00,1.5444,1.5445,1.5444,1.5445,54300002.0
2005-10-31 04:57:00,1.54439,1.54455,1.54435,1.54455,158800000.0
2005-10-31 04:58:00,1.54452,1.54455,1.54435,1.5444,307700000.0
2005-10-31 04:59:00,1.5445,1.5445,1.5444,1.5444,16000000.0
2005-10-31 05:00:00,1.54439,1.54455,1.54435,1.54438,219399997.0
2005-10-31 05:01:00,1.5445,1.54453,1.54435,1.54444,207400002.0
2005-10-31 05:02:00,1.54429,1.54464,1.54429,1.54464,168200002.0
2005-10-31 05:03:00,1.54471,1.54471,1.54432,1.54432,266900000.0
2005-10-31 05:04:00,1.54442,1.54442,1.54422,1.54422,187800002.0
2005-10-31 05:05:00,1.54434,1.54449,1.54427,1.54441,292599997.0
2005-10-31 05:06:00,1.54445,1.54452,1.5443,1.54448,264799996.0
2005-10-31 05:07:00,1.54449,1.54455,1.5444,1.54452,424799999.0
2005-10-31 05:08:00,1.54448,1.54448,1.54427,1.54432,332500004.0
2005-10-31 05:09:00,1.54426,1.5445,1.54425,1.54434,369700004.0
2005-10-31 05:10:00,1.54393,1.54417,1.54393,1.54417,247800006.0
2005-10-31 05:11:00,1.54413,1.54425,1.54387,1.54401,145500000.0
2005-10-31 05:12:00,1.54438,1.54445,1.54422,1.54437,271100002.0
2005-10-31 05:13:00,1.5445,1.54458,1.54437,1.54437,162199998.0
2005-10-31 05:14:00,1.54442,1.54454,1.54435,1.54437,202699998.0
2005-10-31 05:15:00,1.54434,1.54447,1.54434,1.54447,57200002.0
2005-10-31 05:16:00,1.5445,1.54461,1.54431,1.54441,324300003.0
2005-10-31 05:17:00,1.54463,1.54463,1.54452,1.54462,86300000.0
2005-10-31 05:18:00,1.54467,1.54474,1.54449,1.54464,326700002.0
2005-10-31 05:19:00,1.54455,1.54475,1.54452,1.54469,303999996.0
2005-10-31 05:20:00,1.54475,1.54498,1.54475,1.54482,269999994.0
2005-10-31 05:21:00,1.54472,1.54472,1.54434,1.54434,245900001.0
2005-10-31 05:22:00,1.54452,1.54465,1.5445,1.5446,282199995.0
2005-10-31 05:23:00,1.54416,1.54451,1.54392,1.54434,190100001.0
2005-10-31 05:24:00,1.5445,1.54465,1.54433,1.54455,332900001.0
2005-10-31 05:25:00,1.54447,1.54465,1.54447,1.5446,158400002.0
2005-10-31 05:26:00,1.54456,1.54459,1.54447,1.54453,80400000.0
2005-10-31 05:27:00,1.54441,1.54457,1.54425,1.54441,186800000.0
2005-10-31 05:28:00,1.54434,1.54451,1.54374,1.54374,348200005.0
2005-10-31 05:29:00,1.54381,1.54433,1.54381,1.54427,271400000.0
2005-10-31 05:30:00,1.54458,1.54464,1.54442,1.54447,277200004.0
2005-10-31 05:31:00,1.5446,1.54465,1.5446,1.54465,49600000.0
2005-10-31 05:32:00,1.5445,1.54465,1.5445,1.5446,254500006.0
2005-10-31 05:33:00,1.54452,1.54467,1.54437,1.54459,228400000.0
2005-10-31 05:34:00,1.54449,1.54465,1.54443,1.54465,214899999.0
2005-10-31 05:35:00,1.5446,1.5446,1.5445,1.5445,22400000.0
2005-10-31 05:36:00,1.54455,1.54467,1.54441,1.54458,230700000.0
2005-10-31 05:37:00,1.54385,1.54442,1.54371,1.5442,189900003.0
2005-10-31 05:38:00,1.54448,1.54465,1.54448,1.54454,154300001.0
2005-10-31 05:39:00,1.54448,1.54463,1.54437,1.54437,353900002.0
2005-10-31 05:40:00,1.54447,1.54455,1.54431,1.54445,206100002.0
2005-10-31 05:41:00,1.54449,1.54459,1.54432,1.54437,497200003.0
2005-10-31 05:42:00,1.54443,1.54443,1.54415,1.54429,353899998.0
2005-10-31 05:43:00,1.54423,1.54448,1.54407,1.54438,212699998.0
2005-10-31 05:44:00,1.54441,1.54448,1.54429,1.54442,101400000.0
2005-10-31 05:45:00,1.54444,1.54444,1.54427,1.54431,321600001.0
2005-10-31 05:46:00,1.5445,1.5445,1.54425,1.54434,385599997.0
2005-10-31 05:47:00,1.54445,1.54453,1.54428,1.54441,247400002.0
2005-10-31 05:48:00,1.54444,1.5445,1.54426,1.54426,348600000.0
2005-10-31 05:49:00,1.544,1.54417,1.5437,1.5437,282900001.0
2005-10-31 05:50:00,1.54378,1.54418,1.54376,1.54405,289399997.0
2005-10-31 05:51:00,1.54437,1.54453,1.54429,1.54432,279999998.0
2005-10-31 05:52:00,1.5442,1.54447,1.5442,1.54439,201000000.0
2005-10-31 05:53:00,1.54402,1.54402,1.54364,1.54379,591200002.0
2005-10-31 05:54:00,1.5444,1.54448,1.5442,1.5442,424499997.0
2005-10-31 05:55:00,1.54435,1.54445,1.5442,1.5443,148200002.0
2005-10-31 05:56:00,1.5444,1.54442,1.5443,1.54434,40000000.0
2005-10-31 05:57:00,1.5444,1.54445,1.54426,1.54438,215400000.0
2005-10-31 05:58:00,1.54432,1.54442,1.54422,1.54438,396600000.0
2005-10-31 05:59:00,1.54396,1.5446,1.54377,1.5446,357799999.0
2005-10-31 06:00:00,1.54435,1.54457,1.5443,1.54457,169100000.0
2005-10-31 06:01:00,1.5444,1.54449,1.54373,1.54393,320499999.0
2005-10-31 06:02:00,1.5445,1.5445,1.5444,1.5444,318300005.0
2005-10-31 06:03:00,1.5445,1.54455,1.5444,1.54449,334399997.0
2005-10-31 06:04:00,1.54373,1.54428,1.54365,1.54398,265900002.0
2005-10-31 06:05:00,1.54444,1.54463,1.54444,1.5446,331400006.0
2005-10-31 06:06:00,1.54467,1.54471,1.54455,1.54459,473000000.0
2005-10-31 06:07:00,1.54419,1.54444,1.54418,1.54438,251699996.0
2005-10-31 06:08:00,1.5447,1.54475,1.54445,1.54445,307900003.0
2005-10-31 06:09:00,1.54468,1.54478,1.54458,1.54475,392400000.0
2005-10-31 06:10:00,1.5447,1.5447,1.54445,1.54445,282600001.0
2005-10-31 06:11:00,1.54472,1.54478,1.54457,1.5447,257799999.0
2005-10-31 06:12:00,1.5445,1.54475,1.5445,1.54475,194699998.0
2005-10-31 06:13:00,1.5446,1.5446,1.54437,1.54441,286200001.0
2005-10-31 06:14:00,1.54442,1.5445,1.54421,1.54434,227300000.0
2005-10-31 06:15:00,1.54408,1.54427,1.54395,1.54408,308400002.0
2005-10-31 06:16:00,1.54452,1.54452,1.54433,1.54433,140400001.0
2005-10-31 06:17:00,1.54434,1.5446,1.54434,1.5446,124500001.0
2005-10-31 06:18:00,1.54463,1.54463,1.54442,1.54442,224399999.0
2005-10-31 06:19:00,1.54453,1.54461,1.54435,1.54435,281699999.0
2005-10-31 06:20:00,1.54454,1.54464,1.54444,1.5446,234299999.0
2005-10-31 06:21:00,1.54403,1.54435,1.54384,1.54423,280700001.0
2005-10-31 06:22:00,1.54456,1.54465,1.5444,1.54455,259600002.0
2005-10-31 06:23:00,1.54449,1.5446,1.54422,1.54456,456400000.0
2005-10-31 06:24:00,1.54392,1.54423,1.54388,1.54423,315799994.0
2005-10-31 06:25:00,1.54452,1.54465,1.54446,1.54458,304999996.0
2005-10-31 06:26:00,1.54452,1.54459,1.54381,1.54381,392399999.0
2005-10-31 06:27:00,1.54459,1.54467,1.54453,1.54465,357900005.0
2005-10-31 06:28:00,1.54461,1.54467,1.54444,1.54458,307400002.0
2005-10-31 06:29:00,1.54463,1.54467,1.54452,1.54465,282599999.0
2005-10-31 06:30:00,1.54444,1.54457,1.54444,1.54457,53500000.0
2005-10-31 06:31:00,1.54453,1.54462,1.54448,1.54458,68000000.0
2005-10-31 06:32:00,1.54461,1.5449,1.54461,1.54487,518300000.0
2005-10-31 06:33:00,1.54483,1.54495,1.54473,1.54495,166099999.0
2005-10-31 06:34:00,1.54503,1.54503,1.54478,1.5449,267500003.0
2005-10-31 06:35:00,1.54489,1.54498,1.54477,1.54478,413700008.0
2005-10-31 06:36:00,1.544,1.54441,1.54383,1.54418,350999999.0
2005-10-31 06:37:00,1.54495,1.54495,1.5449,1.5449,65499997.0
2005-10-31 06:38:00,1.54478,1.54493,1.54477,1.5448,236299997.0
2005-10-31 06:39:00,1.54476,1.5449,1.5447,1.54471,249700000.0
2005-10-31 06:40:00,1.54473,1.5449,1.54468,1.54478,336300000.0
2005-10-31 06:41:00,1.54488,1.54488,1.54469,1.54469,68000000.0
2005-10-31 06:42:00,1.5449,1.54495,1.54481,1.54488,200200001.0
2005-10-31 06:43:00,1.5445,1.54475,1.54428,1.54475,318499994.0
2005-10-31 06:44:00,1.54483,1.5449,1.54474,1.5449,155299998.0
2005-10-31 06:45:00,1.54443,1.54457,1.54428,1.54447,286400005.0
2005-10-31 06:46:00,1.54475,1.54489,1.54458,1.54475,200700000.0
2005-10-31 06:47:00,1.54407,1.54462,1.54392,1.54423,363899996.0
2005-10-31 06:48:00,1.54479,1.54485,1.5447,1.5447,185500004.0
2005-10-31 06:49:00,1.54483,1.54485,1.5446,1.5446,160599997.0
2005-10-31 06:50:00,1.54474,1.5451,1.54474,1.54496,371100006.0
2005-10-31 06:51:00,1.54473,1.5451,1.54472,1.54498,221200001.0
2005-10-31 06:52:00,1.54514,1.54514,1.54493,1.54501,363800002.0
2005-10-31 06:53:00,1.54492,1.54498,1.54482,1.54486,166100004.0
2005-10-31 06:54:00,1.54483,1.54495,1.5447,1.54473,383399998.0
2005-10-31 06:55:00,1.54485,1.5449,1.5447,1.5448,241499997.0
2005-10-31 06:56:00,1.54473,1.54496,1.54473,1.54496,201900003.0
2005-10-31 06:57:00,1.54494,1.54504,1.54478,1.54498,273000000.0
2005-10-31 06:58:00,1.54504,1.54504,1.54493,1.54493,189300003.0
2005-10-31 06:59:00,1.5448,1.54495,1.5448,1.54492,352400006.0
2005-10-31 07:00:00,1.5448,1.545,1.54475,1.54493,403200005.0
2005-10-31 07:01:00,1.54493,1.54502,1.54486,1.54493,212499998.0
2005-10-31 07:02:00,1.54485,1.54497,1.54485,1.54497,95000000.0
2005-10-31 07:03:00,1.54485,1.54497,1.54437,1.54448,344300005.0
2005-10-31 07:04:00,1.54466,1.54503,1.54466,1.54503,381900009.0
2005-10-31 07:05:00,1.54502,1.54503,1.54483,1.54503,171499999.0
2005-10-31 07:06:00,1.54495,1.54495,1.5448,1.5448,18300000.0
2005-10-31 07:07:00,1.5449,1.545,1.5449,1.545,36699998.0
2005-10-31 07:08:00,1.54497,1.54509,1.54485,1.54493,350199999.0
2005-10-31 07:09:00,1.54494,1.54522,1.54491,1.54504,317700005.0
2005-10-31 07:10:00,1.54515,1.54531,1.54503,1.54531,181600001.0
2005-10-31 07:11:00,1.54467,1.54488,1.54453,1.54453,295199998.0
2005-10-31 07:12:00,1.54521,1.54531,1.54509,1.54522,270000001.0
2005-10-31 07:13:00,1.54503,1.54525,1.54503,1.54518,217599999.0
2005-10-31 07:14:00,1.54444,1.54496,1.54444,1.54496,167799997.0
2005-10-31 07:15:00,1.5452,1.54525,1.54498,1.54516,351600000.0
2005-10-31 07:16:00,1.54501,1.54522,1.54501,1.5452,129499997.0
2005-10-31 07:17:00,1.5452,1.5452,1.5451,1.5451,110000001.0
2005-10-31 07:18:00,1.54515,1.54531,1.5451,1.54511,326599996.0
2005-10-31 07:19:00,1.54523,1.54539,1.54518,1.54531,241200000.0
2005-10-31 07:20:00,1.54526,1.54548,1.54526,1.5454,421500004.0
2005-10-31 07:21:00,1.54537,1.54552,1.54532,1.54532,179699999.0
2005-10-31 07:22:00,1.54544,1.54553,1.54531,1.54544,370900003.0
2005-10-31 07:23:00,1.54531,1.54537,1.54521,1.54525,73599998.0
2005-10-31 07:24:00,1.54502,1.54504,1.54453,1.54453,320500002.0
2005-10-31 07:25:00,1.54537,1.54549,1.54526,1.54538,339700002.0
2005-10-31 07:26:00,1.54545,1.54555,1.54523,1.5455,361200001.0
2005-10-31 07:27:00,1.5455,1.5455,1.54528,1.54538,313599999.0
2005-10-31 07:28:00,1.54557,1.54557,1.54535,1.54535,290800004.0
2005-10-31 07:29:00,1.54548,1.54549,1.54533,1.54541,226899999.0
2005-10-31 07:30:00,1.5454,1.54545,1.5453,1.54538,143300001.0
2005-10-31 07:31:00,1.54536,1.54543,1.54536,1.54543,51199999.0
2005-10-31 07:32:00,1.54545,1.54545,1.5452,1.5452,206300001.0
2005-10-31 07:33:00,1.5454,1.54545,1.54522,1.54538,328199999.0
2005-10-31 07:34:00,1.54538,1.5454,1.5452,1.54527,313300001.0
2005-10-31 07:35:00,1.54538,1.54545,1.54526,1.54538,173200002.0
2005-10-31 07:36:00,1.5454,1.54545,1.54532,1.54538,55900000.0
2005-10-31 07:37:00,1.54545,1.54545,1.5454,1.5454,28000000.0
2005-10-31 07:38:00,1.5453,1.5454,1.5453,1.5454,56800000.0
2005-10-31 07:39:00,1.54509,1.54509,1.54472,1.54496,276700007.0
2005-10-31 07:40:00,1.54479,1.54517,1.54477,1.54517,218400004.0
2005-10-31 07:41:00,1.5454,1.54544,1.5451,1.5453,376500000.0
2005-10-31 07:42:00,1.5453,1.54538,1.54515,1.54534,246299997.0
2005-10-31 07:43:00,1.54531,1.54541,1.54519,1.54531,347000006.0
2005-10-31 07:44:00,1.54483,1.54544,1.54466,1.54528,326300002.0
2005-10-31 07:45:00,1.54528,1.54535,1.5452,1.5453,200100002.0
2005-10-31 07:46:00,1.54528,1.54535,1.54522,1.5453,130900000.0
2005-10-31 07:47:00,1.54521,1.54535,1.5452,1.5453,229500000.0
2005-10-31 07:48:00,1.54532,1.54535,1.54517,1.5452,311500006.0
2005-10-31 07:49:00,1.54464,1.54502,1.54464,1.54479,217300002.0
2005-10-31 07:50:00,1.5452,1.5453,1.5452,1.5453,81400002.0
2005-10-31 07:51:00,1.54529,1.54538,1.54512,1.54525,342399996.0
2005-10-31 07:52:00,1.54526,1.54543,1.54526,1.54539,173000001.0
2005-10-31 07:53:00,1.54523,1.54544,1.54523,1.54523,285700002.0
2005-10-31 07:54:00,1.5453,1.54547,1.54509,1.54539,186199998.0
2005-10-31 07:55:00,1.54539,1.54548,1.54531,1.54537,156500000.0
2005-10-31 07:56:00,1.54553,1.54553,1.54546,1.54546,100600000.0
2005-10-31 07:57:00,1.54485,1.54523,1.54484,1.54495,346999999.0
2005-10-31 07:58:00,1.54524,1.54537,1.54524,1.54537,92000000.0
2005-10-31 07:59:00,1.54545,1.54545,1.5453,1.5453,215900003.0
2005-10-31 08:00:00,1.54537,1.54553,1.54531,1.54547,259300001.0
2005-10-31 08:01:00,1.5453,1.54545,1.54523,1.54545,381599999.0
2005-10-31 08:02:00,1.54537,1.54545,1.54517,1.5454,367200002.0
2005-10-31 08:03:00,1.54543,1.54545,1.54523,1.54531,284700004.0
2005-10-31 08:04:00,1.54494,1.54519,1.54465,1.54474,526800011.0
2005-10-31 08:05:00,1.54537,1.54537,1.54529,1.54529,15700000.0
2005-10-31 08:06:00,1.5452,1.54525,1.5449,1.5449,235899998.0
2005-10-31 08:07:00,1.5452,1.54525,1.54495,1.54511,305299999.0
2005-10-31 08:08:00,1.54493,1.54508,1.5449,1.54508,291499999.0
2005-10-31 08:09:00,1.54463,1.54487,1.54445,1.54471,243299999.0
2005-10-31 08:10:00,1.54495,1.54515,1.54475,1.54499,249000002.0
2005-10-31 08:11:00,1.54505,1.54515,1.5449,1.54507,239500004.0
2005-10-31 08:12:00,1.54501,1.54521,1.54494,1.54507,237899997.0
2005-10-31 08:13:00,1.54485,1.54493,1.54459,1.54478,411000002.0
2005-10-31 08:14:00,1.54485,1.545,1.54431,1.54431,215900000.0
2005-10-31 08:15:00,1.54497,1.54519,1.54497,1.54519,71400000.0
2005-10-31 08:16:00,1.54512,1.54529,1.54504,1.54513,632400004.0
2005-10-31 08:17:00,1.54492,1.54502,1.54469,1.54483,408800002.0
2005-10-31 08:18:00,1.54464,1.54493,1.54454,1.54492,302999996.0
2005-10-31 08:19:00,1.54517,1.54525,1.54501,1.54525,242100002.0
2005-10-31 08:20:00,1.54517,1.54525,1.54503,1.5452,259000001.0
2005-10-31 08:21:00,1.54495,1.54527,1.54495,1.54527,255500001.0
2005-10-31 08:22:00,1.5452,1.54533,1.54507,1.5451,273600003.0
2005-10-31 08:23:00,1.54508,1.54525,1.54503,1.54515,282199999.0
2005-10-31 08:24:00,1.54513,1.54513,1.54495,1.54495,58299999.0
2005-10-31 08:25:00,1.54517,1.54518,1.54505,1.54506,132100002.0
2005-10-31 08:26:00,1.54525,1.54525,1.54504,1.5451,172299999.0
2005-10-31 08:27:00,1.5451,1.54525,1.54491,1.54516,150099999.0
2005-10-31 08:28:00,1.54512,1.54525,1.54506,1.54517,295600004.0
2005-10-31 08:29:00,1.5452,1.54527,1.54513,1.54521,66400000.0
2005-10-31 08:30:00,1.54471,1.54492,1.54455,1.54461,266299998.0
2005-10-31 08:31:00,1.54504,1.54525,1.54503,1.5452,216799999.0
2005-10-31 08:32:00,1.54518,1.54521,1.54504,1.54504,238900003.0
2005-10-31 08:33:00,1.54514,1.54524,1.54501,1.54517,308900000.0
2005-10-31 08:34:00,1.5446,1.54504,1.5446,1.54481,361600002.0
2005-10-31 08:35:00,1.54525,1.54525,1.5452,1.5452,59500002.0
2005-10-31 08:36:00,1.54522,1.54534,1.54518,1.54524,178999999.0
2005-10-31 08:37:00,1.54521,1.54533,1.54514,1.54533,306599997.0
2005-10-31 08:38:00,1.54473,1.54497,1.54469,1.54497,196999999.0
2005-10-31 08:39:00,1.54521,1.54532,1.54512,1.54525,320600003.0
2005-10-31 08:40:00,1.54514,1.5454,1.54514,1.5454,209000003.0
2005-10-31 08:41:00,1.54533,1.54542,1.54515,1.54535,290200000.0
2005-10-31 08:42:00,1.54528,1.54542,1.54521,1.54539,256700001.0
2005-10-31 08:43:00,1.54521,1.54534,1.54521,1.54533,95099998.0
2005-10-31 08:44:00,1.54524,1.5454,1.54524,1.5454,236600000.0
2005-10-31 08:45:00,1.5453,1.5454,1.54502,1.5454,199599997.0
2005-10-31 08:46:00,1.54517,1.54533,1.54509,1.54514,130200000.0
2005-10-31 08:47:00,1.54518,1.54529,1.54501,1.54512,369499997.0
2005-10-31 08:48:00,1.54517,1.5452,1.54493,1.54493,213200000.0
2005-10-31 08:49:00,1.5446,1.54493,1.54459,1.54493,328199999.0
2005-10-31 08:50:00,1.54492,1.54505,1.54483,1.5449,345599999.0
2005-10-31 08:51:00,1.54492,1.54523,1.54492,1.54515,271600003.0
2005-10-31 08:52:00,1.54516,1.54523,1.54516,1.54523,84600003.0
2005-10-31 08:53:00,1.5452,1.54525,1.5451,1.54518,155000002.0
2005-10-31 08:54:00,1.54515,1.54525,1.54503,1.54505,196300002.0
2005-10-31 08:55:00,1.54511,1.54517,1.54492,1.54504,337399999.0
2005-10-31 08:56:00,1.54524,1.54529,1.54514,1.54515,246000000.0
2005-10-31 08:57:00,1.54509,1.54532,1.54509,1.54517,170699999.0
2005-10-31 08:58:00,1.5453,1.5453,1.54516,1.54525,187300002.0
2005-10-31 08:59:00,1.54515,1.54528,1.54503,1.5452,277800002.0
2005-10-31 09:00:00,1.54513,1.54516,1.54491,1.54495,356500003.0
2005-10-31 09:01:00,1.54486,1.54502,1.54478,1.54488,211300003.0
2005-10-31 09:02:00,1.54495,1.54504,1.54486,1.54493,285199999.0
2005-10-31 09:03:00,1.5449,1.5449,1.54475,1.54475,97500003.0
2005-10-31 09:04:00,1.54475,1.54495,1.54475,1.54495,343299999.0
2005-10-31 09:05:00,1.54507,1.54536,1.54507,1.54536,115900001.0
2005-10-31 09:06:00,1.54513,1.54525,1.54491,1.54506,177700003.0
2005-10-31 09:07:00,1.54515,1.54521,1.54497,1.54516,400100007.0
2005-10-31 09:08:00,1.5451,1.5451,1.54484,1.545,364300004.0
2005-10-31 09:09:00,1.54502,1.54508,1.54488,1.54488,275899998.0
2005-10-31 09:10:00,1.54509,1.54509,1.5449,1.54495,96599998.0
2005-10-31 09:11:00,1.5449,1.54502,1.54481,1.54489,351100001.0
2005-10-31 09:12:00,1.54494,1.54498,1.54479,1.54492,80699999.0
2005-10-31 09:13:00,1.54492,1.54503,1.54484,1.54496,246900000.0
2005-10-31 09:14:00,1.5449,1.545,1.5448,1.54491,378700005.0
2005-10-31 09:15:00,1.54493,1.54501,1.54483,1.54488,261800002.0
2005-10-31 09:16:00,1.545,1.5451,1.54492,1.545,267300003.0
2005-10-31 09:17:00,1.54502,1.5451,1.54489,1.54496,300599998.0
2005-10-31 09:18:00,1.54518,1.54524,1.54517,1.54517,134199998.0
2005-10-31 09:19:00,1.54512,1.5453,1.54512,1.5453,81500000.0
2005-10-31 09:20:00,1.54527,1.54527,1.54495,1.54505,173400000.0
2005-10-31 09:21:00,1.54506,1.54506,1.54471,1.54491,186200000.0
2005-10-31 09:22:00,1.54495,1.54505,1.54495,1.54505,141400002.0
2005-10-31 09:23:00,1.5449,1.54498,1.54475,1.5448,354899993.0
2005-10-31 09:24:00,1.54486,1.54505,1.54486,1.54502,321200003.0
2005-10-31 09:25:00,1.54487,1.5451,1.54487,1.5451,135100002.0
2005-10-31 09:26:00,1.54501,1.54517,1.54496,1.54496,464500002.0
2005-10-31 09:27:00,1.54491,1.54524,1.54479,1.54524,275500000.0
2005-10-31 09:28:00,1.54516,1.54523,1.54498,1.54512,317900009.0
2005-10-31 09:29:00,1.54509,1.54522,1.54505,1.5452,218000000.0
2005-10-31 09:30:00,1.54518,1.54522,1.54497,1.54513,262900000.0
2005-10-31 09:31:00,1.54508,1.54531,1.54508,1.54512,241300001.0
2005-10-31 09:32:00,1.54515,1.54531,1.54507,1.54528,233000001.0
2005-10-31 09:33:00,1.54528,1.54531,1.54511,1.54514,421999994.0
2005-10-31 09:34:00,1.54512,1.54522,1.54504,1.54517,117400001.0
2005-10-31 09:35:00,1.5452,1.54525,1.5451,1.54518,317100003.0
2005-10-31 09:36:00,1.54509,1.54531,1.54507,1.54513,118400002.0
2005-10-31 09:37:00,1.54527,1.54544,1.54527,1.54544,88599996.0
2005-10-31 09:38:00,1.54547,1.54549,1.54517,1.54528,265500005.0
2005-10-31 09:39:00,1.54538,1.54545,1.5453,1.54545,195699999.0
2005-10-31 09:40:00,1.54525,1.54536,1.54525,1.54534,90299999.0
2005-10-31 09:41:00,1.54541,1.54548,1.54526,1.54527,309600002.0
2005-10-31 09:42:00,1.54534,1.54538,1.54522,1.5453,153600002.0
2005-10-31 09:43:00,1.54529,1.54539,1.54519,1.54533,225300000.0
2005-10-31 09:44:00,1.54517,1.5453,1.54506,1.54523,286999999.0
2005-10-31 09:45:00,1.54522,1.54534,1.54515,1.54528,209800001.0
2005-10-31 09:46:00,1.54535,1.54535,1.5453,1.5453,76800001.0
2005-10-31 09:47:00,1.5453,1.54535,1.54519,1.5452,326300001.0
2005-10-31 09:48:00,1.54522,1.54541,1.54518,1.54541,356099999.0
2005-10-31 09:49:00,1.54537,1.54537,1.54522,1.54522,200700001.0
2005-10-31 09:50:00,1.54548,1.54557,1.54532,1.54549,414299995.0
2005-10-31 09:51:00,1.54545,1.54545,1.54533,1.54533,130200003.0
2005-10-31 09:52:00,1.54525,1.5454,1.54525,1.5454,116500000.0
2005-10-31 09:53:00,1.5454,1.54545,1.54522,1.54537,117499999.0
2005-10-31 09:54:00,1.54544,1.54544,1.54523,1.54523,217300000.0
2005-10-31 09:55:00,1.5454,1.54548,1.54519,1.54538,336199994.0
2005-10-31 09:56:00,1.54537,1.5454,1.54524,1.54529,211200000.0
2005-10-31 09:57:00,1.54545,1.54548,1.5453,1.5453,408900006.0
2005-10-31 09:58:00,1.54543,1.54548,1.5453,1.54532,328299997.0
2005-10-31 09:59:00,1.54533,1.54548,1.5453,1.5454,384599997.0
2005-10-31 10:00:00,1.54536,1.54556,1.54536,1.54556,258799998.0
2005-10-31 10:01:00,1.54557,1.54568,1.54544,1.54565,413899997.0
2005-10-31 10:02:00,1.54556,1.54565,1.54535,1.54544,471999997.0
2005-10-31 10:03:00,1.54548,1.54548,1.54535,1.54543,203800000.0
2005-10-31 10:04:00,1.54549,1.54551,1.54545,1.54545,67899999.0
2005-10-31 10:05:00,1.54544,1.54563,1.54536,1.54544,449999996.0
2005-10-31 10:06:00,1.54548,1.54559,1.5454,1.5454,146800000.0
2005-10-31 10:07:00,1.54558,1.54558,1.54538,1.54543,410700000.0
2005-10-31 10:08:00,1.5453,1.54554,1.54526,1.54554,624000003.0
2005-10-31 10:09:00,1.54531,1.54557,1.54531,1.54557,283200002.0
2005-10-31 10:10:00,1.54543,1.54557,1.54532,1.54547,230000001.0
2005-10-31 10:11:00,1.54542,1.54562,1.54542,1.54549,342400002.0
2005-10-31 10:12:00,1.54542,1.54557,1.5453,1.54545,385300003.0
2005-10-31 10:13:00,1.54534,1.54563,1.54534,1.54538,311199999.0
2005-10-31 10:14:00,1.54544,1.54552,1.54528,1.54552,430500003.0
2005-10-31 10:15:00,1.54546,1.54552,1.54532,1.54532,162700002.0
2005-10-31 10:16:00,1.54544,1.54552,1.54528,1.54542,400999997.0
2005-10-31 10:17:00,1.54543,1.54548,1.54525,1.54525,275299999.0
2005-10-31 10:18:00,1.54529,1.54542,1.54523,1.54528,138400000.0
2005-10-31 10:19:00,1.54524,1.54541,1.54523,1.54532,325999998.0
2005-10-31 10:20:00,1.54527,1.54538,1.54511,1.5453,262600003.0
2005-10-31 10:21:00,1.54517,1.54542,1.54517,1.54535,292300004.0
2005-10-31 10:22:00,1.54523,1.54536,1.54517,1.54529,95299996.0
2005-10-31 10:23:00,1.5454,1.54554,1.54528,1.54554,300199999.0
2005-10-31 10:24:00,1.54547,1.54558,1.5453,1.54552,342200003.0
2005-10-31 10:25:00,1.54551,1.54551,1.54504,1.54504,430000000.0
2005-10-31 10:26:00,1.54515,1.54527,1.54508,1.5451,241800002.0
2005-10-31 10:27:00,1.54515,1.5453,1.54513,1.54519,174000001.0
2005-10-31 10:28:00,1.54517,1.54523,1.54505,1.54516,211300004.0
2005-10-31 10:29:00,1.54519,1.54532,1.54516,1.54525,199900000.0
2005-10-31 10:30:00,1.54529,1.54545,1.54509,1.54529,281099998.0
2005-10-31 10:31:00,1.54536,1.54536,1.54506,1.54513,228099999.0
2005-10-31 10:32:00,1.5452,1.54525,1.545,1.545,284300002.0
2005-10-31 10:33:00,1.54513,1.54529,1.545,1.54509,337799997.0
2005-10-31 10:34:00,1.5451,1.5452,1.54499,1.54499,80000000.0
2005-10-31 10:35:00,1.54513,1.54523,1.54497,1.54515,304399999.0
2005-10-31 10:36:00,1.5452,1.54527,1.54511,1.54514,304199996.0
2005-10-31 10:37:00,1.54515,1.54523,1.545,1.54518,268900006.0
2005-10-31 10:38:00,1.54505,1.54517,1.54494,1.54501,281599999.0
2005-10-31 10:39:00,1.545,1.54503,1.54487,1.54493,189400003.0
2005-10-31 10:40:00,1.54485,1.54502,1.54471,1.54493,134800002.0
2005-10-31 10:41:00,1.545,1.54505,1.5448,1.5448,407200001.0
2005-10-31 10:42:00,1.54485,1.54509,1.54485,1.54502,218000003.0
2005-10-31 10:43:00,1.54499,1.54513,1.54462,1.54513,411600002.0
2005-10-31 10:44:00,1.54513,1.54513,1.54487,1.54492,251800001.0
2005-10-31 10:45:00,1.54505,1.54511,1.54505,1.54511,126900002.0
2005-10-31 10:46:00,1.54486,1.54514,1.54483,1.54507,117500000.0
2005-10-31 10:47:00,1.54503,1.54512,1.54487,1.54502,191899995.0
2005-10-31 10:48:00,1.54503,1.54512,1.54494,1.54503,306599998.0
2005-10-31 10:49:00,1.54496,1.54508,1.54488,1.54498,325700000.0
2005-10-31 10:50:00,1.54483,1.54508,1.54483,1.54508,185200000.0
2005-10-31 10:51:00,1.54501,1.54521,1.54485,1.54513,318600001.0
2005-10-31 10:52:00,1.54518,1.54525,1.54504,1.54515,267300000.0
2005-10-31 10:53:00,1.54511,1.54522,1.54506,1.54522,153699999.0
2005-10-31 10:54:00,1.54515,1.54515,1.54498,1.54502,495500005.0
2005-10-31 10:55:00,1.54488,1.54518,1.54488,1.54495,262700005.0
2005-10-31 10:56:00,1.54505,1.54516,1.54492,1.54501,332399999.0
2005-10-31 10:57:00,1.54495,1.54514,1.5449,1.5451,272900002.0
2005-10-31 10:58:00,1.54502,1.54502,1.54485,1.54487,189200001.0
2005-10-31 10:59:00,1.54493,1.54501,1.54472,1.54472,161600004.0
2005-10-31 11:00:00,1.54485,1.54506,1.54478,1.54493,373700003.0
2005-10-31 11:01:00,1.54502,1.54503,1.54478,1.54503,244300003.0
2005-10-31 11:02:00,1.54498,1.54505,1.54491,1.545,128900001.0
2005-10-31 11:03:00,1.54497,1.54499,1.5448,1.5448,356499999.0
2005-10-31 11:04:00,1.54483,1.54483,1.54435,1.54447,254399999.0
2005-10-31 11:05:00,1.54459,1.54492,1.54459,1.54492,138900000.0
2005-10-31 11:06:00,1.54492,1.54502,1.54479,1.54488,183600006.0
2005-10-31 11:07:00,1.54488,1.5451,1.54488,1.54497,231000002.0
2005-10-31 11:08:00,1.54494,1.54503,1.5448,1.5448,232399999.0
2005-10-31 11:09:00,1.54478,1.54491,1.5447,1.54487,423200003.0
2005-10-31 11:10:00,1.54466,1.54478,1.54458,1.54475,191200002.0
2005-10-31 11:11:00,1.54482,1.54482,1.54459,1.54466,162700001.0
2005-10-31 11:12:00,1.54475,1.5449,1.54472,1.54488,122299999.0
2005-10-31 11:13:00,1.54486,1.54486,1.54462,1.54477,272199993.0
2005-10-31 11:14:00,1.5447,1.54487,1.5447,1.54485,329100001.0
2005-10-31 11:15:00,1.54477,1.54482,1.54454,1.54473,316600004.0
2005-10-31 11:16:00,1.54474,1.54492,1.54474,1.54492,73500000.0
2005-10-31 11:17:00,1.54463,1.54481,1.54455,1.54477,260800000.0
2005-10-31 11:18:00,1.54467,1.54483,1.54465,1.54483,164299999.0
2005-10-31 11:19:00,1.54471,1.54492,1.54471,1.54492,226400001.0
2005-10-31 11:20:00,1.54491,1.54505,1.54484,1.54493,494200001.0
2005-10-31 11:21:00,1.54495,1.54495,1.5448,1.54488,296899999.0
2005-10-31 11:22:00,1.54472,1.5449,1.54465,1.54482,355299998.0
2005-10-31 11:23:00,1.54485,1.54493,1.5447,1.5447,164199999.0
2005-10-31 11:24:00,1.5447,1.54494,1.5447,1.54488,312900006.0
2005-10-31 11:25:00,1.54476,1.54495,1.5446,1.54495,280899999.0
2005-10-31 11:26:00,1.5449,1.54495,1.54479,1.54488,209300000.0
2005-10-31 11:27:00,1.5448,1.54495,1.5448,1.54495,294499998.0
2005-10-31 11:28:00,1.5448,1.54499,1.5448,1.54497,258400001.0
2005-10-31 11:29:00,1.54499,1.54503,1.54478,1.54478,330400000.0
2005-10-31 11:30:00,1.5443,1.54469,1.5443,1.5445,323300006.0
2005-10-31 11:31:00,1.5449,1.54495,1.5448,1.54481,346499999.0
2005-10-31 11:32:00,1.54497,1.54499,1.54445,1.54453,299799999.0
2005-10-31 11:33:00,1.54493,1.54493,1.54474,1.54486,338200001.0
2005-10-31 11:34:00,1.54492,1.54508,1.54481,1.54491,438700001.0
2005-10-31 11:35:00,1.54508,1.54516,1.54491,1.54501,263600001.0
2005-10-31 11:36:00,1.54505,1.54513,1.5449,1.54508,296300001.0
2005-10-31 11:37:00,1.54505,1.54507,1.54488,1.54488,295000000.0
2005-10-31 11:38:00,1.54496,1.54504,1.54485,1.54497,316000003.0
2005-10-31 11:39:00,1.54495,1.54502,1.54485,1.54486,309900003.0
2005-10-31 11:40:00,1.54471,1.54495,1.54471,1.54495,265599997.0
2005-10-31 11:41:00,1.54476,1.54492,1.54464,1.54492,448200001.0
2005-10-31 11:42:00,1.54488,1.54505,1.54473,1.54496,256000000.0
2005-10-31 11:43:00,1.54486,1.54509,1.54486,1.54498,436100004.0
2005-10-31 11:44:00,1.54506,1.54507,1.54482,1.54491,283500007.0
2005-10-31 11:45:00,1.54489,1.54514,1.54489,1.54508,377000001.0
2005-10-31 11:46:00,1.54517,1.54521,1.545,1.54503,187700003.0
2005-10-31 11:47:00,1.545,1.54523,1.54497,1.54505,231800001.0
2005-10-31 11:48:00,1.54508,1.54515,1.54489,1.54514,305000004.0
2005-10-31 11:49:00,1.5451,1.54528,1.54503,1.54516,251300002.0
2005-10-31 11:50:00,1.54512,1.5453,1.5451,1.54521,355099997.0
2005-10-31 11:51:00,1.54519,1.54525,1.54491,1.54508,377200003.0
2005-10-31 11:52:00,1.54493,1.5452,1.54493,1.54517,365500004.0
2005-10-31 11:53:00,1.54514,1.54532,1.54514,1.54526,367299997.0
2005-10-31 11:54:00,1.54515,1.54525,1.54498,1.54515,429400003.0
2005-10-31 11:55:00,1.54496,1.54527,1.54496,1.54514,408099999.0
2005-10-31 11:56:00,1.54509,1.54515,1.54493,1.54508,287600004.0
2005-10-31 11:57:00,1.54507,1.54522,1.54494,1.54513,329199998.0
2005-10-31 11:58:00,1.54521,1.54521,1.54491,1.54502,191200001.0
2005-10-31 11:59:00,1.54518,1.54522,1.54498,1.54507,341200002.0
2005-10-31 12:00:00,1.5453,1.54544,1.54521,1.54521,319400000.0
2005-10-31 12:01:00,1.54535,1.54548,1.5452,1.54526,303499999.0
2005-10-31 12:02:00,1.54535,1.54549,1.54516,1.5454,525400004.0
2005-10-31 12:03:00,1.54541,1.54552,1.54523,1.54547,356900004.0
2005-10-31 12:04:00,1.54532,1.54557,1.54532,1.54557,189200001.0
2005-10-31 12:05:00,1.5456,1.5456,1.54535,1.54535,239500002.0
2005-10-31 12:06:00,1.54546,1.54555,1.54522,1.5455,416700005.0
2005-10-31 12:07:00,1.54553,1.54562,1.54532,1.54532,209500000.0
2005-10-31 12:08:00,1.54547,1.54559,1.54539,1.54549,320600001.0
2005-10-31 12:09:00,1.54547,1.54561,1.54541,1.54548,301500000.0
2005-10-31 12:10:00,1.54537,1.54558,1.54529,1.54547,344599998.0
2005-10-31 12:11:00,1.54549,1.5456,1.54533,1.54538,452399997.0
2005-10-31 12:12:00,1.54534,1.54559,1.54533,1.54541,316300004.0
2005-10-31 12:13:00,1.5454,1.54559,1.54537,1.54549,181400001.0
2005-10-31 12:14:00,1.54546,1.54562,1.54538,1.54545,282899998.0
2005-10-31 12:15:00,1.54556,1.54563,1.54547,1.54557,315200000.0
2005-10-31 12:16:00,1.54532,1.54555,1.54532,1.5455,184400001.0
2005-10-31 12:17:00,1.54555,1.54569,1.54554,1.54565,264400002.0
2005-10-31 12:18:00,1.54547,1.54559,1.54543,1.54556,177500001.0
2005-10-31 12:19:00,1.54556,1.54559,1.54547,1.54553,59800000.0
2005-10-31 12:20:00,1.54559,1.54559,1.54547,1.54547,121200003.0
2005-10-31 12:21:00,1.54558,1.54563,1.54538,1.54563,336399998.0
2005-10-31 12:22:00,1.5455,1.54569,1.54548,1.54566,325200000.0
2005-10-31 12:23:00,1.54555,1.54568,1.54528,1.54543,236400002.0
2005-10-31 12:24:00,1.54543,1.54559,1.54543,1.5455,316999996.0
2005-10-31 12:25:00,1.54554,1.54554,1.54527,1.54545,491000002.0
2005-10-31 12:26:00,1.54538,1.54555,1.54533,1.54541,310699998.0
2005-10-31 12:27:00,1.54542,1.54548,1.54525,1.54536,244799998.0
2005-10-31 12:28:00,1.54523,1.54554,1.54523,1.54537,214699996.0
2005-10-31 12:29:00,1.54534,1.54545,1.54522,1.54522,224499998.0
2005-10-31 12:30:00,1.54523,1.54542,1.54517,1.5453,318699997.0
2005-10-31 12:31:00,1.54531,1.54543,1.5452,1.54543,319700001.0
2005-10-31 12:32:00,1.54547,1.54552,1.54522,1.54522,395600011.0
2005-10-31 12:33:00,1.54527,1.54541,1.54527,1.54541,75000001.0
2005-10-31 12:34:00,1.54532,1.54548,1.54522,1.5453,387300000.0
2005-10-31 12:35:00,1.54559,1.54561,1.54542,1.54551,319099999.0
2005-10-31 12:36:00,1.54547,1.54558,1.54537,1.54549,82300001.0
2005-10-31 12:37:00,1.54542,1.54556,1.54539,1.54549,444099994.0
2005-10-31 12:38:00,1.54552,1.5457,1.54545,1.54554,297900002.0
2005-10-31 12:39:00,1.5455,1.54564,1.54541,1.54557,207800002.0
2005-10-31 12:40:00,1.54546,1.54563,1.54536,1.54558,208999996.0
2005-10-31 12:41:00,1.54558,1.54576,1.54545,1.54576,313700001.0
2005-10-31 12:42:00,1.54564,1.54577,1.54561,1.54575,183100002.0
2005-10-31 12:43:00,1.54565,1.54578,1.54551,1.54578,355400000.0
2005-10-31 12:44:00,1.5456,1.54582,1.5455,1.54567,180099998.0
2005-10-31 12:45:00,1.54584,1.54595,1.54576,1.54577,71500000.0
2005-10-31 12:46:00,1.54588,1.54615,1.54585,1.54601,393800004.0
2005-10-31 12:47:00,1.54609,1.54616,1.54597,1.54605,267600000.0
2005-10-31 12:48:00,1.54596,1.54611,1.54584,1.54603,338600001.0
2005-10-31 12:49:00,1.54608,1.54614,1.54589,1.54596,406199999.0
2005-10-31 12:50:00,1.54588,1.54609,1.54585,1.54597,307200007.0
2005-10-31 12:51:00,1.54573,1.54594,1.5454,1.5454,331100002.0
2005-10-31 12:52:00,1.54585,1.54605,1.54562,1.54589,359700000.0
2005-10-31 12:53:00,1.54588,1.54605,1.54573,1.54605,248500001.0
2005-10-31 12:54:00,1.54593,1.54593,1.54573,1.5458,273999996.0
2005-10-31 12:55:00,1.54593,1.54595,1.54574,1.54583,252800008.0
2005-10-31 12:56:00,1.54574,1.54611,1.54574,1.54611,318100001.0
2005-10-31 12:57:00,1.54587,1.54601,1.54585,1.54598,352400002.0
2005-10-31 12:58:00,1.54593,1.54604,1.5458,1.54587,276600002.0
2005-10-31 12:59:00,1.5458,1.54601,1.5458,1.54598,202200006.0
2005-10-31 13:00:00,1.54591,1.54608,1.54587,1.54602,361299998.0
2005-10-31 13:01:00,1.54603,1.54611,1.54578,1.54587,570500005.0
2005-10-31 13:02:00,1.54593,1.546,1.5457,1.54583,183799997.0
2005-10-31 13:03:00,1.54583,1.54583,1.54561,1.54568,196299997.0
2005-10-31 13:04:00,1.54524,1.54544,1.54504,1.54508,265100002.0
2005-10-31 13:05:00,1.54511,1.54534,1.54509,1.54534,351900000.0
2005-10-31 13:06:00,1.54536,1.54543,1.54517,1.54527,372100002.0
2005-10-31 13:07:00,1.54534,1.54548,1.54527,1.54527,206900000.0
2005-10-31 13:08:00,1.54543,1.54543,1.54518,1.54527,148599997.0
2005-10-31 13:09:00,1.54536,1.54547,1.54529,1.54532,313200003.0
2005-10-31 13:10:00,1.54541,1.5456,1.54529,1.54543,247500003.0
2005-10-31 13:11:00,1.54548,1.54555,1.54539,1.54542,121600000.0
2005-10-31 13:12:00,1.5454,1.54552,1.5453,1.54542,217700003.0
2005-10-31 13:13:00,1.54529,1.54548,1.54526,1.54536,281899999.0
2005-10-31 13:14:00,1.54542,1.54556,1.54541,1.54544,311100000.0
2005-10-31 13:15:00,1.54533,1.5455,1.54531,1.54536,283800004.0
2005-10-31 13:16:00,1.54541,1.54562,1.5454,1.5455,297399996.0
2005-10-31 13:17:00,1.5454,1.5456,1.54533,1.54558,427200000.0
2005-10-31 13:18:00,1.54542,1.54568,1.54542,1.54555,346699997.0
2005-10-31 13:19:00,1.54564,1.54574,1.5455,1.54563,311600002.0
2005-10-31 13:20:00,1.54556,1.54563,1.54547,1.54558,310999998.0
2005-10-31 13:21:00,1.54563,1.54572,1.54554,1.54562,211100004.0
2005-10-31 13:22:00,1.54568,1.54581,1.54561,1.54564,318000001.0
2005-10-31 13:23:00,1.54578,1.54578,1.54543,1.54543,269200003.0
2005-10-31 13:24:00,1.54559,1.54573,1.54538,1.54563,288899997.0
2005-10-31 13:25:00,1.54574,1.54586,1.54555,1.54573,483899998.0
2005-10-31 13:26:00,1.54571,1.54599,1.54566,1.54582,231300004.0
2005-10-31 13:27:00,1.54588,1.5461,1.54578,1.54594,342900002.0
2005-10-31 13:28:00,1.54605,1.54622,1.54591,1.54613,262800003.0
2005-10-31 13:29:00,1.54617,1.54624,1.54603,1.54614,220799999.0
2005-10-31 13:30:00,1.54619,1.54624,1.54606,1.54617,342999996.0
2005-10-31 13:31:00,1.54611,1.54621,1.54595,1.54605,265199998.0
2005-10-31 13:32:00,1.54602,1.54614,1.54595,1.54599,267900001.0
2005-10-31 13:33:00,1.54601,1.54626,1.54601,1.54626,106000000.0
2005-10-31 13:34:00,1.54621,1.54631,1.54599,1.54613,184499999.0
2005-10-31 13:35:00,1.54596,1.54609,1.54579,1.5459,315700000.0
2005-10-31 13:36:00,1.5459,1.54601,1.54579,1.54591,208799999.0
2005-10-31 13:37:00,1.54584,1.54608,1.54584,1.546,402599997.0
2005-10-31 13:38:00,1.54597,1.54611,1.54595,1.54602,221599998.0
2005-10-31 13:39:00,1.54602,1.54609,1.54591,1.54601,175900002.0
2005-10-31 13:40:00,1.546,1.5461,1.54588,1.54593,429800005.0
2005-10-31 13:41:00,1.54609,1.54612,1.5459,1.54601,313799998.0
2005-10-31 13:42:00,1.5461,1.54615,1.54598,1.54605,125400000.0
2005-10-31 13:43:00,1.54618,1.54618,1.54603,1.54603,227800001.0
2005-10-31 13:44:00,1.54622,1.54622,1.54599,1.54608,224700004.0
2005-10-31 13:45:00,1.54612,1.54628,1.5461,1.54622,306200003.0
2005-10-31 13:46:00,1.54628,1.5463,1.54616,1.54618,248799997.0
2005-10-31 13:47:00,1.54618,1.54618,1.54584,1.54584,306700003.0
2005-10-31 13:48:00,1.54613,1.54615,1.54592,1.546,391700002.0
2005-10-31 13:49:00,1.54615,1.54615,1.54604,1.54604,182400003.0
2005-10-31 13:50:00,1.54595,1.5461,1.54589,1.54603,251699999.0
2005-10-31 13:51:00,1.54596,1.54604,1.54579,1.54589,281400001.0
2005-10-31 13:52:00,1.54588,1.546,1.5458,1.5458,258000004.0
2005-10-31 13:53:00,1.54595,1.54595,1.54574,1.54574,96900000.0
2005-10-31 13:54:00,1.54595,1.54595,1.54572,1.54587,312400004.0
2005-10-31 13:55:00,1.54593,1.54602,1.54587,1.546,419500005.0
2005-10-31 13:56:00,1.54603,1.54603,1.54579,1.54591,412999997.0
2005-10-31 13:57:00,1.54581,1.54597,1.54581,1.5459,363300001.0
2005-10-31 13:58:00,1.54595,1.54603,1.54585,1.54585,454499999.0
2005-10-31 13:59:00,1.54583,1.54593,1.54566,1.54585,258699999.0
2005-10-31 14:00:00,1.54591,1.54591,1.54577,1.54577,50800002.0
2005-10-31 14:01:00,1.54561,1.5458,1.54551,1.54551,283499999.0
2005-10-31 14:02:00,1.54565,1.54575,1.54555,1.54566,496999997.0
2005-10-31 14:03:00,1.54522,1.54567,1.54522,1.54559,161900002.0
2005-10-31 14:04:00,1.54564,1.54572,1.54554,1.54558,261200002.0
2005-10-31 14:05:00,1.5457,1.54575,1.5457,1.54575,112600003.0
2005-10-31 14:06:00,1.54577,1.54584,1.54554,1.54573,298800004.0
2005-10-31 14:07:00,1.54588,1.54599,1.54569,1.54585,331300003.0
2005-10-31 14:08:00,1.54595,1.54595,1.54569,1.54569,265899998.0
2005-10-31 14:09:00,1.5456,1.54577,1.54551,1.54551,321099996.0
2005-10-31 14:10:00,1.54552,1.54568,1.54552,1.54565,298799996.0
2005-10-31 14:11:00,1.54565,1.5457,1.5455,1.54554,272400003.0
2005-10-31 14:12:00,1.54566,1.54576,1.54554,1.54554,390700003.0
2005-10-31 14:13:00,1.54565,1.54576,1.54546,1.54576,293000004.0
2005-10-31 14:14:00,1.54573,1.54574,1.54556,1.5456,150199998.0
2005-10-31 14:15:00,1.54581,1.54581,1.54558,1.54558,161000000.0
2005-10-31 14:16:00,1.5456,1.5457,1.5456,1.5457,37599998.0
2005-10-31 14:17:00,1.54564,1.54575,1.5455,1.5455,403400008.0
2005-10-31 14:18:00,1.54555,1.54571,1.54551,1.54556,289600001.0
2005-10-31 14:19:00,1.54575,1.54575,1.54556,1.5456,333200001.0
2005-10-31 14:20:00,1.54572,1.54589,1.54557,1.54578,420200002.0
2005-10-31 14:21:00,1.54557,1.5459,1.54557,1.5459,321199999.0
2005-10-31 14:22:00,1.54585,1.54599,1.54573,1.54581,385200007.0
2005-10-31 14:23:00,1.54589,1.54595,1.54575,1.54588,294600002.0
2005-10-31 14:24:00,1.54587,1.54601,1.54578,1.54586,267299999.0
2005-10-31 14:25:00,1.54596,1.54602,1.54594,1.54598,104699998.0
2005-10-31 14:26:00,1.54585,1.54596,1.54563,1.5457,383400000.0
2005-10-31 14:27:00,1.5457,1.54585,1.54553,1.54578,375200006.0
2005-10-31 14:28:00,1.54564,1.54575,1.5455,1.54561,254500000.0
2005-10-31 14:29:00,1.5457,1.54585,1.5456,1.54585,341699998.0
2005-10-31 14:30:00,1.5458,1.5458,1.54544,1.54544,430399997.0
2005-10-31 14:31:00,1.54549,1.54565,1.54537,1.54543,332699997.0
2005-10-31 14:32:00,1.54563,1.54579,1.54552,1.54564,367200002.0
2005-10-31 14:33:00,1.54551,1.54569,1.5455,1.54564,622299994.0
2005-10-31 14:34:00,1.54561,1.54572,1.54548,1.54561,332199998.0
2005-10-31 14:35:00,1.5455,1.54569,1.54523,1.54542,467699999.0
2005-10-31 14:36:00,1.54532,1.54553,1.54532,1.54553,198000001.0
2005-10-31 14:37:00,1.54545,1.54552,1.54522,1.54531,354999998.0
2005-10-31 14:38:00,1.54538,1.54541,1.54524,1.54529,346400005.0
2005-10-31 14:39:00,1.54519,1.54527,1.54507,1.54518,262900003.0
2005-10-31 14:40:00,1.54508,1.54508,1.54483,1.54483,186500003.0
2005-10-31 14:41:00,1.54508,1.54511,1.54488,1.54495,397200005.0
2005-10-31 14:42:00,1.54499,1.54506,1.54475,1.54504,355899996.0
2005-10-31 14:43:00,1.54498,1.54526,1.54498,1.54519,386100001.0
2005-10-31 14:44:00,1.54503,1.54519,1.54495,1.54508,259800000.0
2005-10-31 14:45:00,1.54518,1.54523,1.54512,1.54522,34400000.0
2005-10-31 14:46:00,1.54524,1.54537,1.54512,1.54528,336800000.0
2005-10-31 14:47:00,1.5453,1.54556,1.5453,1.54556,352199998.0
2005-10-31 14:48:00,1.54536,1.54554,1.54534,1.54548,245699999.0
2005-10-31 14:49:00,1.5455,1.54571,1.54537,1.54557,279400003.0
2005-10-31 14:50:00,1.54556,1.54563,1.54539,1.54555,382800000.0
2005-10-31 14:51:00,1.54543,1.54558,1.54521,1.54552,290900001.0
2005-10-31 14:52:00,1.54552,1.5456,1.54539,1.54545,378600001.0
2005-10-31 14:53:00,1.54552,1.54561,1.54533,1.54533,322200000.0
2005-10-31 14:54:00,1.54565,1.54573,1.54546,1.54547,414800003.0
2005-10-31 14:55:00,1.54549,1.54566,1.54537,1.54543,222200001.0
2005-10-31 14:56:00,1.54548,1.54555,1.54542,1.5455,37999999.0
2005-10-31 14:57:00,1.5455,1.5455,1.5453,1.5453,383300000.0
2005-10-31 14:58:00,1.5453,1.5455,1.54526,1.5454,461400002.0
2005-10-31 14:59:00,1.54538,1.5455,1.54527,1.54543,343099999.0
2005-10-31 15:00:00,1.54547,1.54554,1.54533,1.54543,407399997.0
2005-10-31 15:01:00,1.54532,1.54553,1.54532,1.54539,439099998.0
2005-10-31 15:02:00,1.5455,1.54557,1.54542,1.5455,298799999.0
2005-10-31 15:03:00,1.54541,1.5455,1.54532,1.54537,340099999.0
2005-10-31 15:04:00,1.54536,1.54548,1.54529,1.54548,294799998.0
2005-10-31 15:05:00,1.54533,1.54557,1.54519,1.54557,190700003.0
2005-10-31 15:06:00,1.54554,1.54558,1.5454,1.54545,220200003.0
2005-10-31 15:07:00,1.54538,1.54549,1.54525,1.54529,245800002.0
2005-10-31 15:08:00,1.54531,1.54544,1.54515,1.54536,179300000.0
2005-10-31 15:09:00,1.54544,1.54544,1.54527,1.54527,35600000.0
2005-10-31 15:10:00,1.54531,1.54548,1.54519,1.54539,328800007.0
2005-10-31 15:11:00,1.54542,1.54559,1.54527,1.54548,294000005.0
2005-10-31 15:12:00,1.54542,1.54548,1.54534,1.54543,310400002.0
2005-10-31 15:13:00,1.54543,1.54549,1.54537,1.54546,142499998.0
2005-10-31 15:14:00,1.54528,1.54558,1.54528,1.54552,336499999.0
2005-10-31 15:15:00,1.5454,1.54555,1.54525,1.54538,447599999.0
2005-10-31 15:16:00,1.54548,1.54564,1.54548,1.54553,121300006.0
2005-10-31 15:17:00,1.54572,1.54573,1.54556,1.54566,204400005.0
2005-10-31 15:18:00,1.54568,1.54573,1.54543,1.54564,307400003.0
2005-10-31 15:19:00,1.54578,1.54579,1.54562,1.54568,161300002.0
2005-10-31 15:20:00,1.54579,1.54581,1.54564,1.54572,278100001.0
2005-10-31 15:21:00,1.54555,1.54582,1.54555,1.54567,257799999.0
2005-10-31 15:22:00,1.54547,1.54563,1.54539,1.54563,188400001.0
2005-10-31 15:23:00,1.54539,1.54561,1.54531,1.54548,191900001.0
2005-10-31 15:24:00,1.54556,1.54578,1.54556,1.54576,255200001.0
2005-10-31 15:25:00,1.54577,1.54577,1.54549,1.54549,274899994.0
2005-10-31 15:26:00,1.54562,1.54571,1.54552,1.5456,289900001.0
2005-10-31 15:27:00,1.54565,1.54565,1.5455,1.54555,203000000.0
2005-10-31 15:28:00,1.54544,1.5456,1.54542,1.54552,225200000.0
2005-10-31 15:29:00,1.54558,1.54564,1.54543,1.54543,294500000.0
2005-10-31 15:30:00,1.54536,1.54555,1.54526,1.54535,315299999.0
2005-10-31 15:31:00,1.54542,1.54558,1.54533,1.54547,31200000.0
2005-10-31 15:32:00,1.54553,1.54572,1.54539,1.54539,235700002.0
2005-10-31 15:33:00,1.54563,1.54563,1.54538,1.54555,208799997.0
2005-10-31 15:34:00,1.5457,1.5458,1.5455,1.5455,222500002.0
2005-10-31 15:35:00,1.54573,1.54573,1.54551,1.54552,212500001.0
2005-10-31 15:36:00,1.54544,1.5457,1.54544,1.54562,157300001.0
2005-10-31 15:37:00,1.54547,1.54562,1.54539,1.54554,204200000.0
2005-10-31 15:38:00,1.54557,1.54557,1.54534,1.54534,237299997.0
2005-10-31 15:39:00,1.54541,1.54553,1.54532,1.54541,311500003.0
2005-10-31 15:40:00,1.54543,1.54562,1.54543,1.54562,143500000.0
2005-10-31 15:41:00,1.54548,1.54566,1.54545,1.5456,269100004.0
2005-10-31 15:42:00,1.54548,1.54567,1.5454,1.5456,331100003.0
2005-10-31 15:43:00,1.54555,1.54572,1.54555,1.54572,223500002.0
2005-10-31 15:44:00,1.54553,1.5457,1.54553,1.54562,260100000.0
2005-10-31 15:45:00,1.54559,1.5457,1.54547,1.54547,207600004.0
2005-10-31 15:46:00,1.54563,1.54576,1.54546,1.54555,311100005.0
2005-10-31 15:47:00,1.54564,1.54573,1.54556,1.54569,415300002.0
2005-10-31 15:48:00,1.54572,1.54577,1.5455,1.54564,208600002.0
2005-10-31 15:49:00,1.54573,1.54592,1.54558,1.54582,153100002.0
2005-10-31 15:50:00,1.54574,1.54588,1.54564,1.54588,272500003.0
2005-10-31 15:51:00,1.5458,1.54596,1.54572,1.54593,230899999.0
2005-10-31 15:52:00,1.54597,1.54605,1.54582,1.54591,240300002.0
2005-10-31 15:53:00,1.54617,1.54618,1.5459,1.54595,376200004.0
2005-10-31 15:54:00,1.54614,1.54617,1.54597,1.54604,312299997.0
2005-10-31 15:55:00,1.54604,1.54627,1.54596,1.54615,256600001.0
2005-10-31 15:56:00,1.54613,1.54633,1.54611,1.54633,395199997.0
2005-10-31 15:57:00,1.5463,1.54635,1.54613,1.54617,276300001.0
2005-10-31 15:58:00,1.54626,1.54646,1.54617,1.54646,301199998.0
2005-10-31 15:59:00,1.5465,1.54655,1.54643,1.54644,162399999.0
2005-10-31 16:00:00,1.54656,1.54656,1.54635,1.54648,365400002.0
2005-10-31 16:01:00,1.54628,1.54656,1.54628,1.54652,345900003.0
2005-10-31 16:02:00,1.54647,1.54652,1.54626,1.54642,267100003.0
2005-10-31 16:03:00,1.5464,1.54655,1.54619,1.54648,334400000.0
2005-10-31 16:04:00,1.54642,1.54649,1.54634,1.54634,80700000.0
2005-10-31 16:05:00,1.54648,1.54654,1.54632,1.54639,334599999.0
2005-10-31 16:06:00,1.54644,1.54653,1.54632,1.54637,250299999.0
2005-10-31 16:07:00,1.54625,1.54625,1.54597,1.5461,222900003.0
2005-10-31 16:08:00,1.54619,1.54625,1.54599,1.54625,294500004.0
2005-10-31 16:09:00,1.54618,1.54623,1.54604,1.54623,186900000.0
2005-10-31 16:10:00,1.54622,1.54622,1.54594,1.54614,271600001.0
2005-10-31 16:11:00,1.5462,1.54627,1.546,1.54615,195600000.0
2005-10-31 16:12:00,1.54623,1.54634,1.54614,1.54616,304300000.0
2005-10-31 16:13:00,1.54612,1.54628,1.54591,1.54605,370699999.0
2005-10-31 16:14:00,1.54617,1.54623,1.54587,1.54612,402299999.0
2005-10-31 16:15:00,1.54595,1.54618,1.54572,1.54604,276599997.0
2005-10-31 16:16:00,1.5462,1.54628,1.54607,1.54607,489500002.0
2005-10-31 16:17:00,1.54605,1.54605,1.5458,1.54592,234900003.0
2005-10-31 16:18:00,1.54601,1.54608,1.54592,1.54608,176000001.0
2005-10-31 16:19:00,1.54588,1.546,1.54578,1.54591,279700005.0
2005-10-31 16:20:00,1.54589,1.54602,1.54579,1.54587,310900002.0
2005-10-31 16:21:00,1.54597,1.54597,1.54577,1.54585,246300001.0
2005-10-31 16:22:00,1.54593,1.54596,1.54572,1.54591,307499997.0
2005-10-31 16:23:00,1.54595,1.54603,1.5458,1.54603,383800004.0
2005-10-31 16:24:00,1.5458,1.54605,1.5458,1.54592,462799997.0
2005-10-31 16:25:00,1.54587,1.54595,1.5458,1.54588,250899997.0
2005-10-31 16:26:00,1.54572,1.54588,1.54549,1.54588,242199998.0
2005-10-31 16:27:00,1.54584,1.54596,1.54569,1.54575,355000004.0
2005-10-31 16:28:00,1.54562,1.54585,1.54562,1.5458,142400001.0
2005-10-31 16:29:00,1.54579,1.54595,1.54573,1.54595,220599998.0
2005-10-31 16:30:00,1.5457,1.54591,1.54554,1.54582,157100001.0
2005-10-31 16:31:00,1.54574,1.54592,1.54568,1.54585,285200001.0
2005-10-31 16:32:00,1.54584,1.54593,1.54582,1.54593,24000000.0
2005-10-31 16:33:00,1.54597,1.54619,1.54593,1.54611,268400002.0
2005-10-31 16:34:00,1.54633,1.54633,1.54606,1.54631,454599996.0
2005-10-31 16:35:00,1.54619,1.54626,1.54608,1.54615,254600006.0
2005-10-31 16:36:00,1.54617,1.54643,1.54617,1.54634,193299999.0
2005-10-31 16:37:00,1.54628,1.54638,1.54609,1.5462,229100003.0
2005-10-31 16:38:00,1.54611,1.54626,1.54609,1.54617,445199995.0
2005-10-31 16:39:00,1.54607,1.54619,1.54588,1.54607,309099992.0
2005-10-31 16:40:00,1.54617,1.54617,1.54588,1.54599,287999997.0
2005-10-31 16:41:00,1.54591,1.54607,1.54583,1.54597,321300003.0
2005-10-31 16:42:00,1.54592,1.54613,1.54577,1.54603,360300002.0
2005-10-31 16:43:00,1.54606,1.54606,1.5457,1.5457,36799999.0
2005-10-31 16:44:00,1.54595,1.54611,1.54585,1.54595,329100002.0
2005-10-31 16:45:00,1.54598,1.54616,1.54598,1.54605,389300002.0
2005-10-31 16:46:00,1.54607,1.54607,1.54577,1.54594,274500003.0
2005-10-31 16:47:00,1.54582,1.54606,1.54582,1.54603,296100000.0
2005-10-31 16:48:00,1.546,1.546,1.54574,1.54574,337300002.0
2005-10-31 16:49:00,1.54599,1.54599,1.54587,1.54587,103000000.0
2005-10-31 16:50:00,1.54596,1.54608,1.54581,1.54598,329800000.0
2005-10-31 16:51:00,1.54594,1.54605,1.54578,1.54578,311300001.0
2005-10-31 16:52:00,1.54591,1.54613,1.54591,1.54613,144900000.0
2005-10-31 16:53:00,1.54604,1.54621,1.54604,1.54607,195900000.0
2005-10-31 16:54:00,1.5461,1.54624,1.54596,1.54598,364500002.0
2005-10-31 16:55:00,1.54614,1.54625,1.54601,1.54617,344000002.0
2005-10-31 16:56:00,1.54598,1.54613,1.54597,1.54613,246899997.0
2005-10-31 16:57:00,1.54606,1.54615,1.54598,1.54615,169299998.0
2005-10-31 16:58:00,1.54584,1.54617,1.54584,1.54607,221800001.0
2005-10-31 16:59:00,1.54592,1.54626,1.54592,1.54626,171600000.0
2005-10-31 17:00:00,1.54611,1.54633,1.54602,1.54633,394500001.0
2005-10-31 17:01:00,1.54642,1.54648,1.54615,1.54633,444399998.0
2005-10-31 17:02:00,1.54623,1.54638,1.54614,1.54625,339700000.0
2005-10-31 17:03:00,1.54642,1.54642,1.5461,1.5461,296800001.0
2005-10-31 17:04:00,1.54632,1.54644,1.54617,1.54617,373100003.0
2005-10-31 17:05:00,1.54636,1.54647,1.54631,1.54645,349299996.0
2005-10-31 17:06:00,1.54639,1.54651,1.54628,1.54643,159400002.0
2005-10-31 17:07:00,1.54642,1.54642,1.54619,1.54625,353200000.0
2005-10-31 17:08:00,1.54642,1.54651,1.54628,1.54642,362499996.0
2005-10-31 17:09:00,1.54642,1.54648,1.54624,1.54624,319499999.0
2005-10-31 17:10:00,1.54629,1.54657,1.54629,1.54645,219200001.0
2005-10-31 17:11:00,1.54649,1.54663,1.54638,1.54648,362399997.0
2005-10-31 17:12:00,1.54647,1.54663,1.5464,1.54663,224700001.0
2005-10-31 17:13:00,1.54671,1.54683,1.54654,1.54683,283899999.0
2005-10-31 17:14:00,1.54695,1.54695,1.54676,1.54684,108799999.0
2005-10-31 17:15:00,1.54684,1.5469,1.54666,1.54666,397000002.0
2005-10-31 17:16:00,1.5467,1.54684,1.54657,1.54665,285200001.0
2005-10-31 17:17:00,1.54667,1.5468,1.5466,1.54669,396300001.0
2005-10-31 17:18:00,1.54653,1.54663,1.54647,1.54663,244100005.0
2005-10-31 17:19:00,1.5467,1.5467,1.54655,1.54657,122699999.0
2005-10-31 17:20:00,1.54653,1.54662,1.54645,1.54655,349900004.0
2005-10-31 17:21:00,1.54659,1.54661,1.54639,1.54654,273200004.0
2005-10-31 17:22:00,1.54658,1.54658,1.54635,1.54635,296899994.0
2005-10-31 17:23:00,1.54626,1.54649,1.54623,1.54647,199000000.0
2005-10-31 17:24:00,1.54651,1.54651,1.54625,1.54625,341900001.0
2005-10-31 17:25:00,1.5465,1.54654,1.54637,1.54642,180599997.0
2005-10-31 17:26:00,1.5465,1.54655,1.5465,1.54655,34000000.0
2005-10-31 17:27:00,1.54638,1.54654,1.54638,1.54654,254600003.0
2005-10-31 17:28:00,1.54637,1.54652,1.54626,1.54639,459399999.0
2005-10-31 17:29:00,1.54639,1.54657,1.54636,1.54648,223800000.0
2005-10-31 17:30:00,1.5465,1.54668,1.5464,1.54661,228699999.0
2005-10-31 17:31:00,1.54648,1.5466,1.54639,1.54646,324700002.0
2005-10-31 17:32:00,1.54614,1.54652,1.54614,1.54652,194999997.0
2005-10-31 17:33:00,1.54653,1.54653,1.54633,1.54633,195000002.0
2005-10-31 17:34:00,1.54622,1.54638,1.54615,1.54629,165700002.0
2005-10-31 17:35:00,1.54633,1.54642,1.54623,1.54623,130199999.0
2005-10-31 17:36:00,1.5461,1.54641,1.5461,1.54623,244000000.0
2005-10-31 17:37:00,1.54628,1.54644,1.54618,1.54623,368300001.0
2005-10-31 17:38:00,1.5463,1.54643,1.54614,1.54643,264599996.0
2005-10-31 17:39:00,1.5464,1.54652,1.5463,1.54642,199400003.0
2005-10-31 17:40:00,1.54633,1.54665,1.54633,1.54661,241500001.0
2005-10-31 17:41:00,1.54667,1.54679,1.54662,1.54675,243700002.0
2005-10-31 17:42:00,1.54683,1.54687,1.54661,1.54671,335700000.0
2005-10-31 17:43:00,1.54679,1.54705,1.54667,1.54676,439199997.0
2005-10-31 17:44:00,1.54665,1.5471,1.54665,1.54706,259700002.0
2005-10-31 17:45:00,1.54701,1.54719,1.54689,1.54704,519700001.0
2005-10-31 17:46:00,1.54715,1.5473,1.54697,1.54698,466099993.0
2005-10-31 17:47:00,1.54706,1.54724,1.54706,1.54724,52699999.0
2005-10-31 17:48:00,1.54738,1.54738,1.54715,1.54715,235599995.0
2005-10-31 17:49:00,1.54718,1.54722,1.54697,1.54705,384199999.0
2005-10-31 17:50:00,1.54697,1.54715,1.5469,1.54704,545199999.0
2005-10-31 17:51:00,1.5469,1.54703,1.54684,1.54693,157799998.0
2005-10-31 17:52:00,1.54693,1.54695,1.54671,1.54682,298000006.0
2005-10-31 17:53:00,1.54672,1.54686,1.54663,1.54677,376999995.0
2005-10-31 17:54:00,1.54681,1.54688,1.54668,1.54685,398600003.0
2005-10-31 17:55:00,1.54683,1.54683,1.54661,1.54675,177400000.0
2005-10-31 17:56:00,1.5465,1.54665,1.54632,1.54645,320199999.0
2005-10-31 17:57:00,1.54657,1.54665,1.54648,1.54656,297800001.0
2005-10-31 17:58:00,1.54643,1.54659,1.54628,1.54648,294700002.0
2005-10-31 17:59:00,1.54628,1.54643,1.5461,1.5462,272599999.0
2005-10-31 18:00:00,1.54617,1.5465,1.54617,1.54637,193600001.0
2005-10-31 18:01:00,1.5469,1.5469,1.5467,1.5469,1765200003.0
2005-10-31 18:02:00,1.5469,1.5471,1.5469,1.5469,1765200003.0
2005-10-31 18:03:00,1.5469,1.5469,1.5469,1.5469,1765200003.0
2005-10-31 18:04:00,1.5469,1.5469,1.5467,1.5467,1765200003.0
2005-10-31 18:06:00,1.5469,1.5469,1.5467,1.5467,1765200003.0
2005-10-31 18:07:00,1.5469,1.5469,1.5469,1.5469,1765200003.0
2005-10-31 18:08:00,1.5467,1.5469,1.5467,1.5467,1765200003.0
2005-10-31 18:09:00,1.54709,1.54739,1.54697,1.54716,1765200003.0
2005-10-31 18:10:00,1.54721,1.54725,1.54697,1.54708,1884900002.0
2005-10-31 18:11:00,1.54712,1.54729,1.54696,1.54709,1471200002.0
2005-10-31 18:12:00,1.54723,1.54732,1.54706,1.54706,2028800010.0
2005-10-31 18:13:00,1.54714,1.54731,1.54693,1.54693,1372200012.0
2005-10-31 18:15:00,1.54692,1.54718,1.54679,1.54713,1083900012.0
2005-10-31 18:17:00,1.54699,1.54699,1.54649,1.54661,2094299996.0
2005-10-31 18:18:00,1.54659,1.5468,1.54641,1.54648,976199999.0
2005-10-31 18:20:00,1.5467,1.5467,1.5465,1.5467,749499996.0
2005-10-31 18:21:00,1.54651,1.54651,1.54617,1.54622,749499996.0
2005-10-31 18:22:00,1.54636,1.54638,1.54623,1.54623,913100007.0
2005-10-31 18:27:00,1.54667,1.54679,1.54646,1.5467,1322499997.0
2005-10-31 18:29:00,1.54671,1.54682,1.54662,1.54668,1573900011.0
2005-10-31 18:30:00,1.54663,1.54681,1.54662,1.54678,938200007.0
2005-10-31 18:31:00,1.5468,1.54681,1.54662,1.54672,854300001.0
2005-10-31 18:32:00,1.54674,1.54679,1.54637,1.54637,1411899993.0
2005-10-31 18:34:00,1.5467,1.5467,1.5467,1.5467,1990100001.0
2005-10-31 18:35:00,1.54684,1.54705,1.54684,1.54697,1990100001.0
2005-10-31 18:36:00,1.54684,1.54691,1.54662,1.54664,1309299996.0
2005-10-31 18:37:00,1.54669,1.54669,1.54641,1.54649,2105400008.0
2005-10-31 18:38:00,1.54662,1.54677,1.54647,1.54656,1349400003.0
2005-10-31 18:39:00,1.54682,1.54709,1.54674,1.54695,1817199994.0
2005-10-31 18:41:00,1.54684,1.54692,1.54664,1.54664,1092799999.0
2005-10-31 18:42:00,1.54676,1.54681,1.54657,1.54663,1370599996.0
2005-10-31 18:43:00,1.54667,1.54674,1.54656,1.54671,273000000.0
2005-10-31 18:44:00,1.54668,1.54687,1.54645,1.54656,768599997.0
2005-10-31 18:45:00,1.54675,1.5468,1.54652,1.54663,468600002.0
2005-10-31 18:46:00,1.5468,1.54687,1.54654,1.54654,214999998.0
2005-10-31 18:47:00,1.5466,1.54675,1.54659,1.54673,262600000.0
2005-10-31 18:48:00,1.54672,1.54681,1.54657,1.54667,1111099995.0
2005-10-31 18:49:00,1.5468,1.54686,1.54666,1.54677,248199997.0
2005-10-31 18:50:00,1.54671,1.54677,1.54655,1.54655,761599998.0
2005-10-31 18:51:00,1.54668,1.54674,1.54643,1.54643,1480600001.0
2005-10-31 18:52:00,1.5466,1.54666,1.5464,1.54656,1257100000.0
2005-10-31 18:53:00,1.54662,1.54668,1.5464,1.54658,1243200001.0
2005-10-31 18:54:00,1.54658,1.54666,1.54641,1.54654,838200003.0
2005-10-31 18:55:00,1.54657,1.54665,1.54638,1.54648,1509099995.0
2005-10-31 18:56:00,1.54657,1.54664,1.54641,1.54657,1082000002.0
2005-10-31 18:57:00,1.54669,1.5468,1.54665,1.54671,738700002.0
2005-10-31 18:58:00,1.54684,1.54708,1.54681,1.54708,1291800004.0
2005-10-31 18:59:00,1.54708,1.54713,1.5469,1.54693,1895000003.0
2005-10-31 19:00:00,1.54688,1.54709,1.54688,1.54688,553100000.0
2005-10-31 19:01:00,1.5469,1.5469,1.54663,1.54673,348400000.0
2005-10-31 19:02:00,1.54662,1.54695,1.54662,1.54689,631000000.0
2005-10-31 19:03:00,1.5469,1.5469,1.54673,1.54673,652000003.0
2005-10-31 19:04:00,1.54667,1.54677,1.54662,1.54671,280799998.0
2005-10-31 19:05:00,1.54668,1.54675,1.54655,1.5467,699099999.0
2005-10-31 19:06:00,1.5467,1.54677,1.54654,1.54655,1826200001.0
2005-10-31 19:07:00,1.54656,1.5468,1.54652,1.54666,771199999.0
2005-10-31 19:08:00,1.5467,1.54677,1.54658,1.54659,1588699999.0
2005-10-31 19:09:00,1.54667,1.54674,1.54649,1.5465,1829500005.0
2005-10-31 19:10:00,1.54658,1.54673,1.54645,1.54665,773199998.0
2005-10-31 19:11:00,1.54657,1.54664,1.54639,1.54648,1478700004.0
2005-10-31 19:12:00,1.54634,1.54656,1.54634,1.54651,797100005.0
2005-10-31 19:13:00,1.54659,1.5466,1.54642,1.54652,519599997.0
2005-10-31 19:14:00,1.54641,1.54652,1.54633,1.54642,257900000.0
2005-10-31 19:15:00,1.54647,1.54653,1.54637,1.54653,1319200001.0
2005-10-31 19:16:00,1.54655,1.54655,1.54636,1.54636,704000004.0
2005-10-31 19:17:00,1.54646,1.54654,1.5463,1.54643,647600004.0
2005-10-31 19:18:00,1.54644,1.54655,1.54633,1.54648,667200007.0
2005-10-31 19:19:00,1.54636,1.54656,1.54636,1.54646,1002599998.0
2005-10-31 19:20:00,1.54648,1.54661,1.54636,1.54646,1040500002.0
2005-10-31 19:21:00,1.54647,1.54661,1.54634,1.54635,1022900000.0
2005-10-31 19:22:00,1.54644,1.54657,1.54636,1.54657,120700000.0
2005-10-31 19:23:00,1.54637,1.54648,1.5462,1.54635,688399993.0
2005-10-31 19:24:00,1.54624,1.54645,1.54624,1.54645,583499995.0
2005-10-31 19:25:00,1.54643,1.54652,1.54631,1.54632,910000000.0
2005-10-31 19:26:00,1.54626,1.54647,1.54598,1.5462,851500008.0
2005-10-31 19:27:00,1.54616,1.54649,1.54578,1.54616,1128800002.0
2005-10-31 19:28:00,1.54646,1.54648,1.54628,1.54628,529499998.0
2005-10-31 19:29:00,1.54638,1.54659,1.54624,1.54624,846300014.0
2005-10-31 19:30:00,1.5469,1.5471,1.5469,1.5469,1434500000.0
2005-10-31 19:31:00,1.54653,1.54653,1.54626,1.54634,1434500000.0
2005-10-31 19:32:00,1.54638,1.5466,1.54638,1.54655,640600000.0
2005-10-31 19:33:00,1.54658,1.54665,1.54644,1.54644,1029500005.0
2005-10-31 19:34:00,1.54661,1.54677,1.54652,1.54653,1718300005.0
2005-10-31 19:35:00,1.54649,1.54665,1.54632,1.54665,954000004.0
2005-10-31 19:36:00,1.54655,1.54663,1.54626,1.54645,976499998.0
2005-10-31 19:37:00,1.5465,1.54655,1.54639,1.54648,363699998.0
2005-10-31 19:38:00,1.54641,1.54662,1.54641,1.54651,670900001.0
2005-10-31 19:39:00,1.54608,1.54639,1.54578,1.54588,1316000009.0
2005-10-31 19:40:00,1.54572,1.54658,1.54571,1.54649,543999997.0
2005-10-31 19:41:00,1.5466,1.5466,1.5465,1.5465,489000000.0
2005-10-31 19:42:00,1.54665,1.54665,1.54647,1.54662,638600003.0
2005-10-31 19:43:00,1.5466,1.5466,1.54589,1.54589,375200000.0
2005-10-31 19:44:00,1.54658,1.54668,1.54646,1.5466,966399997.0
2005-10-31 19:45:00,1.5466,1.5466,1.5464,1.54652,285399999.0
2005-10-31 19:46:00,1.54652,1.5466,1.54636,1.5464,727900006.0
2005-10-31 19:47:00,1.54635,1.54658,1.54635,1.54652,213500001.0
2005-10-31 19:48:00,1.54653,1.54661,1.54645,1.5465,511000002.0
2005-10-31 19:49:00,1.54643,1.54655,1.54635,1.54649,1329900005.0
2005-10-31 19:50:00,1.54647,1.54655,1.54633,1.54646,120400001.0
2005-10-31 19:51:00,1.54651,1.54653,1.54642,1.54648,474500001.0
2005-10-31 19:52:00,1.54655,1.54655,1.5464,1.54648,461800002.0
2005-10-31 19:53:00,1.54652,1.54652,1.54625,1.54631,741699996.0
2005-10-31 19:54:00,1.54641,1.54655,1.54641,1.5465,311899998.0
2005-10-31 19:55:00,1.54649,1.54657,1.54641,1.54653,568500002.0
2005-10-31 19:56:00,1.54649,1.54662,1.54624,1.54658,1039900005.0
2005-10-31 19:57:00,1.54658,1.54662,1.54638,1.5464,1695399999.0
2005-10-31 19:58:00,1.54645,1.5467,1.54645,1.54663,1793100004.0
2005-10-31 19:59:00,1.54656,1.54682,1.54656,1.54664,1161200004.0
2005-10-31 20:00:00,1.54667,1.54681,1.54658,1.54658,698500004.0
2005-10-31 20:01:00,1.54658,1.54674,1.5465,1.5465,603800002.0
2005-10-31 20:02:00,1.54644,1.54665,1.54644,1.54663,536199998.0
2005-10-31 20:03:00,1.54652,1.54673,1.54652,1.54673,242100002.0
2005-10-31 20:04:00,1.54667,1.54679,1.54666,1.54677,383299997.0
2005-10-31 20:05:00,1.5467,1.5467,1.54651,1.5466,309300002.0
2005-10-31 20:06:00,1.5468,1.54741,1.5468,1.54741,395699997.0
2005-10-31 20:07:00,1.54733,1.54741,1.54709,1.54709,385900000.0
2005-10-31 20:08:00,1.54706,1.54714,1.54695,1.547,1234600002.0
2005-10-31 20:09:00,1.54704,1.54721,1.54703,1.54717,463400002.0
2005-10-31 20:10:00,1.5472,1.5472,1.5469,1.5469,208999999.0
2005-10-31 20:11:00,1.54686,1.54705,1.54674,1.54692,859700004.0
2005-10-31 20:12:00,1.54705,1.54706,1.54685,1.54692,323599999.0
2005-10-31 20:13:00,1.54682,1.54712,1.54682,1.54707,1520700003.0
2005-10-31 20:14:00,1.54707,1.54709,1.54689,1.54692,565399998.0
2005-10-31 20:15:00,1.54692,1.54713,1.54692,1.54713,1177599995.0
2005-10-31 20:16:00,1.54705,1.54713,1.54692,1.547,2137699986.0
2005-10-31 20:17:00,1.54703,1.54711,1.54681,1.54699,435200003.0
2005-10-31 20:18:00,1.54692,1.54692,1.54671,1.54671,426399999.0
2005-10-31 20:19:00,1.5461,1.5463,1.5461,1.5461,784400003.0
2005-10-31 20:20:00,1.5463,1.5463,1.5463,1.5463,784400003.0
2005-10-31 20:21:00,1.54665,1.54672,1.54651,1.54663,784400003.0
2005-10-31 20:22:00,1.54658,1.54673,1.54655,1.54673,679200000.0
2005-10-31 20:23:00,1.54665,1.54678,1.54655,1.5466,1082100008.0
2005-10-31 20:24:00,1.54667,1.54675,1.54651,1.5467,660100002.0
2005-10-31 20:25:00,1.5467,1.54677,1.54652,1.54665,848399997.0
2005-10-31 20:26:00,1.54675,1.54675,1.54665,1.54665,200200001.0
2005-10-31 20:27:00,1.54674,1.54674,1.54657,1.54667,614900008.0
2005-10-31 20:29:00,1.54682,1.5469,1.54658,1.54658,1732699996.0
2005-10-31 20:33:00,1.54665,1.5468,1.54652,1.5467,569600001.0
2005-10-31 20:34:00,1.54655,1.54679,1.54654,1.54669,317199999.0
2005-10-31 20:35:00,1.54667,1.54678,1.54652,1.54665,546199999.0
2005-10-31 20:36:00,1.54673,1.54685,1.54645,1.54675,549800000.0
2005-10-31 20:37:00,1.54683,1.54683,1.54658,1.54658,853699995.0
2005-10-31 20:38:00,1.54657,1.54677,1.54651,1.54665,1756400004.0
2005-10-31 20:39:00,1.54639,1.54661,1.54628,1.54645,1218100004.0
2005-10-31 20:40:00,1.54639,1.54655,1.54631,1.54645,1544600000.0
2005-10-31 20:41:00,1.54583,1.54619,1.54576,1.54595,491700012.0
2005-10-31 20:42:00,1.54607,1.54625,1.54549,1.54549,324500007.0
2005-10-31 20:43:00,1.5465,1.54657,1.5463,1.5463,661000005.0
2005-10-31 20:44:00,1.54643,1.5465,1.54623,1.54624,1602300006.0
2005-10-31 20:45:00,1.54645,1.5465,1.5463,1.54645,939999999.0
2005-10-31 20:46:00,1.54647,1.54654,1.54623,1.54652,344000003.0
2005-10-31 20:47:00,1.54633,1.54647,1.54618,1.54647,546700000.0
2005-10-31 20:48:00,1.54632,1.54657,1.54632,1.54649,1571300002.0
2005-10-31 20:49:00,1.54631,1.54655,1.54629,1.54655,770800001.0
2005-10-31 20:50:00,1.54646,1.54653,1.5463,1.54647,2143500008.0
2005-10-31 20:51:00,1.54647,1.54659,1.54635,1.54635,358400005.0
2005-10-31 20:52:00,1.5465,1.54686,1.54649,1.54683,1535000017.0
2005-10-31 20:53:00,1.5467,1.54685,1.54669,1.5468,1536600004.0
2005-10-31 20:54:00,1.54649,1.54669,1.54606,1.54647,838199995.0
2005-10-31 20:55:00,1.54669,1.5468,1.54664,1.54678,803700004.0
2005-10-31 20:56:00,1.5461,1.5461,1.5461,1.5461,1485000002.0
2005-10-31 20:57:00,1.5461,1.5461,1.5461,1.5461,1485000002.0
2005-10-31 20:58:00,1.5461,1.5461,1.5455,1.5455,1485000002.0
2005-10-31 20:59:00,1.5457,1.5457,1.5448,1.5448,1485000002.0
2005-10-31 21:00:00,1.545,1.5453,1.545,1.5453,1485000002.0
2005-10-31 21:01:00,1.5454,1.5455,1.5454,1.5455,1485000002.0
2005-10-31 21:02:00,1.5467,1.54675,1.54654,1.54661,1485000002.0
2005-10-31 21:03:00,1.5466,1.54678,1.54656,1.5467,1224600002.0
2005-10-31 21:04:00,1.54667,1.54667,1.54643,1.54643,230999999.0
2005-10-31 21:05:00,1.54658,1.54663,1.54638,1.5465,656100003.0
2005-10-31 21:06:00,1.54654,1.54663,1.54635,1.54651,495100002.0
2005-10-31 21:07:00,1.54652,1.54658,1.54643,1.54647,442799999.0
2005-10-31 21:08:00,1.54656,1.54675,1.54656,1.54674,371300006.0
2005-10-31 21:09:00,1.5466,1.54675,1.54654,1.54667,513100002.0
2005-10-31 21:10:00,1.54664,1.54672,1.54647,1.54655,882999998.0
2005-10-31 21:11:00,1.54643,1.5465,1.54627,1.5463,820000003.0
2005-10-31 21:12:00,1.54635,1.54637,1.54622,1.5463,365699999.0
2005-10-31 21:13:00,1.5462,1.54635,1.54618,1.54635,1080500006.0
2005-10-31 21:14:00,1.54566,1.5459,1.54553,1.5458,725099993.0
2005-10-31 21:15:00,1.54632,1.54632,1.54608,1.54608,822599997.0
2005-10-31 21:16:00,1.54597,1.54636,1.54597,1.5463,452099997.0
2005-10-31 21:17:00,1.54627,1.5463,1.54609,1.54609,1431899996.0
2005-10-31 21:18:00,1.54622,1.54629,1.54591,1.54605,731999997.0
2005-10-31 21:19:00,1.54613,1.54616,1.54594,1.54594,656700001.0
2005-10-31 21:20:00,1.5448,1.545,1.5448,1.545,1639399998.0
2005-10-31 21:22:00,1.54591,1.54622,1.54589,1.54622,1639399998.0
2005-10-31 21:23:00,1.5462,1.5462,1.54585,1.54591,1089100005.0
2005-10-31 21:24:00,1.54612,1.54619,1.54597,1.54607,592600000.0
2005-10-31 21:25:00,1.5462,1.54625,1.54581,1.546,1298999997.0
2005-10-31 21:26:00,1.54541,1.54597,1.54536,1.54566,486900001.0
2005-10-31 21:27:00,1.54628,1.54643,1.5462,1.54636,777900002.0
2005-10-31 21:28:00,1.5464,1.54651,1.54627,1.54627,631500002.0
2005-10-31 21:29:00,1.54634,1.5465,1.54625,1.54642,644500004.0
2005-10-31 21:30:00,1.54624,1.54641,1.54618,1.54619,366000004.0
2005-10-31 21:31:00,1.54635,1.54635,1.54615,1.54635,693399997.0
2005-10-31 21:32:00,1.5463,1.54647,1.54621,1.54635,1783600001.0
2005-10-31 21:33:00,1.54637,1.54645,1.54632,1.54632,315099998.0
2005-10-31 21:34:00,1.5464,1.54645,1.54629,1.5463,1562599997.0
2005-10-31 21:35:00,1.54639,1.54642,1.54622,1.54622,1000200005.0
2005-10-31 21:36:00,1.54625,1.54631,1.54614,1.54627,506700000.0
2005-10-31 21:37:00,1.5462,1.54635,1.54616,1.54628,358300004.0
2005-10-31 21:38:00,1.54628,1.54635,1.54615,1.54626,403000002.0
2005-10-31 21:39:00,1.54616,1.54631,1.54614,1.54631,69300000.0
2005-10-31 21:40:00,1.54622,1.54646,1.54622,1.54635,526399999.0
2005-10-31 21:41:00,1.54623,1.54642,1.54622,1.54632,626200001.0
2005-10-31 21:42:00,1.5463,1.54635,1.54616,1.54616,577699998.0
2005-10-31 21:43:00,1.54619,1.54636,1.54616,1.54624,1148099995.0
2005-10-31 21:44:00,1.5462,1.54628,1.54606,1.5462,1597800014.0
2005-10-31 21:45:00,1.54604,1.54629,1.54601,1.5462,622699998.0
2005-10-31 21:46:00,1.54617,1.54627,1.546,1.54605,1241699989.0
2005-10-31 21:47:00,1.5461,1.54628,1.54608,1.5462,1287299999.0
2005-10-31 21:48:00,1.54614,1.54622,1.54599,1.54614,344000001.0
2005-10-31 21:49:00,1.54614,1.54622,1.54596,1.54608,1118000001.0
2005-10-31 21:50:00,1.54557,1.54581,1.54546,1.54565,284799995.0
2005-10-31 21:51:00,1.54613,1.54632,1.54605,1.54614,432500002.0
2005-10-31 21:52:00,1.54625,1.54632,1.54602,1.54615,1851000008.0
2005-10-31 21:53:00,1.54609,1.5462,1.54604,1.54613,460599999.0
2005-10-31 21:54:00,1.54606,1.54612,1.54593,1.54601,397800005.0
2005-10-31 21:55:00,1.54602,1.54612,1.54588,1.54598,702800001.0
2005-10-31 21:56:00,1.54612,1.54612,1.54591,1.54598,555500006.0
2005-10-31 21:57:00,1.54601,1.54617,1.54597,1.54607,609100002.0
2005-10-31 21:58:00,1.546,1.546,1.54559,1.54559,710399998.0
2005-10-31 21:59:00,1.54528,1.54552,1.54487,1.54503,1253699997.0
2005-10-31 22:00:00,1.545,1.54513,1.54488,1.54503,595199992.0
2005-10-31 22:01:00,1.54516,1.54542,1.54516,1.54535,275400000.0
2005-10-31 22:02:00,1.54542,1.54543,1.54511,1.54511,1197400008.0
2005-10-31 22:03:00,1.54537,1.54551,1.54531,1.54548,300300003.0
2005-10-31 22:04:00,1.54542,1.54542,1.54506,1.54513,791000002.0
2005-10-31 22:05:00,1.5452,1.54526,1.54506,1.54513,394700003.0
2005-10-31 22:06:00,1.54508,1.54515,1.54495,1.54515,304999998.0
2005-10-31 22:07:00,1.54507,1.54508,1.54489,1.54508,203900000.0
2005-10-31 22:08:00,1.54494,1.54508,1.54488,1.54499,559200003.0
2005-10-31 22:09:00,1.54434,1.54482,1.54425,1.54455,286899996.0
2005-10-31 22:10:00,1.54502,1.54511,1.54487,1.54498,175900001.0
2005-10-31 22:11:00,1.54501,1.54508,1.54493,1.54503,277499999.0
2005-10-31 22:12:00,1.54497,1.54504,1.54486,1.54487,655800003.0
2005-10-31 22:13:00,1.54478,1.54494,1.54465,1.54465,241699999.0
2005-10-31 22:14:00,1.54474,1.54489,1.54469,1.54482,235000004.0
2005-10-31 22:15:00,1.54462,1.54492,1.54461,1.54478,790599999.0
2005-10-31 22:16:00,1.54479,1.5449,1.54467,1.54471,144600004.0
2005-10-31 22:17:00,1.54495,1.54497,1.5449,1.54494,107000001.0
2005-10-31 22:18:00,1.54485,1.5449,1.54471,1.54471,166000001.0
2005-10-31 22:19:00,1.54484,1.54484,1.5446,1.54471,251900000.0
2005-10-31 22:20:00,1.54487,1.5449,1.54469,1.54489,225299999.0
2005-10-31 22:21:00,1.54452,1.54473,1.5443,1.54438,370900004.0
2005-10-31 22:22:00,1.54471,1.54504,1.54428,1.54489,651000002.0
2005-10-31 22:23:00,1.54471,1.5449,1.54436,1.54469,254099997.0
2005-10-31 22:24:00,1.54482,1.54485,1.54457,1.54457,328000002.0
2005-10-31 22:25:00,1.54483,1.54484,1.54454,1.54454,737600005.0
2005-10-31 22:26:00,1.54452,1.54484,1.54452,1.54475,707200003.0
2005-10-31 22:27:00,1.54475,1.5448,1.54442,1.54442,243399998.0
2005-10-31 22:28:00,1.54472,1.5448,1.54449,1.54456,880700006.0
2005-10-31 22:29:00,1.54475,1.5448,1.54457,1.54468,737600007.0
2005-10-31 22:30:00,1.54461,1.54485,1.5446,1.5448,781899999.0
2005-10-31 22:31:00,1.54472,1.54472,1.5444,1.54454,189700002.0
2005-10-31 22:32:00,1.54456,1.54472,1.54454,1.54472,357700000.0
2005-10-31 22:33:00,1.54477,1.54487,1.54464,1.54478,212499999.0
2005-10-31 22:34:00,1.54487,1.54495,1.54477,1.5448,373200004.0
2005-10-31 22:35:00,1.54487,1.54495,1.54484,1.54495,306099999.0
2005-10-31 22:36:00,1.54487,1.54495,1.54471,1.5449,772900002.0
2005-10-31 22:37:00,1.54489,1.54504,1.54477,1.54486,454300002.0
2005-10-31 22:38:00,1.54485,1.54485,1.5446,1.54469,414100002.0
2005-10-31 22:39:00,1.54476,1.54485,1.54448,1.54468,639399996.0
2005-10-31 22:40:00,1.54485,1.54497,1.54467,1.54497,726500000.0
2005-10-31 22:41:00,1.54431,1.54497,1.54421,1.54451,906400000.0
2005-10-31 22:42:00,1.54439,1.54508,1.54439,1.5447,645200000.0
2005-10-31 22:43:00,1.54486,1.54508,1.54468,1.54498,1261900010.0
2005-10-31 22:44:00,1.54492,1.545,1.5447,1.54482,427199996.0
2005-10-31 22:45:00,1.54492,1.54492,1.54464,1.54464,130799999.0
2005-10-31 22:46:00,1.54485,1.54485,1.5446,1.5446,199299997.0
2005-10-31 22:47:00,1.54473,1.54487,1.54467,1.54475,251300001.0
2005-10-31 22:48:00,1.54465,1.54483,1.54455,1.54483,416599998.0
2005-10-31 22:49:00,1.54478,1.54495,1.5447,1.54485,825900000.0
2005-10-31 22:50:00,1.54483,1.54498,1.54475,1.54492,266099998.0
2005-10-31 22:51:00,1.54448,1.54473,1.54421,1.5445,666699994.0
2005-10-31 22:52:00,1.54492,1.54492,1.54455,1.5446,353400001.0
2005-10-31 22:53:00,1.5449,1.5449,1.54473,1.54479,185900000.0
2005-10-31 22:54:00,1.54474,1.5449,1.54463,1.54482,604400003.0
2005-10-31 22:55:00,1.54478,1.54494,1.54474,1.54487,249200000.0
2005-10-31 22:56:00,1.54485,1.54493,1.54473,1.54483,20800000.0
2005-10-31 22:57:00,1.54477,1.54495,1.54475,1.54487,403400001.0
2005-10-31 22:58:00,1.54487,1.54498,1.54479,1.54487,213199998.0
2005-10-31 22:59:00,1.54465,1.54491,1.54449,1.54478,506999998.0
2005-10-31 23:00:00,1.54465,1.545,1.54441,1.54484,325600002.0
2005-10-31 23:01:00,1.54487,1.54514,1.54487,1.54501,211500001.0
2005-10-31 23:02:00,1.54502,1.54508,1.54488,1.54489,465200002.0
2005-10-31 23:03:00,1.54488,1.54495,1.54473,1.54495,393799998.0
2005-10-31 23:04:00,1.54485,1.54495,1.54464,1.54495,325100003.0
2005-10-31 23:05:00,1.54427,1.54475,1.54427,1.54446,323400002.0
2005-10-31 23:06:00,1.54445,1.54467,1.54432,1.54456,238300001.0
2005-10-31 23:07:00,1.5449,1.54495,1.54476,1.54476,261299999.0
2005-10-31 23:08:00,1.54473,1.54495,1.54473,1.54495,118499998.0
2005-10-31 23:09:00,1.5449,1.54495,1.5449,1.54495,110099998.0
2005-10-31 23:10:00,1.54478,1.54495,1.54476,1.5449,203700002.0
2005-10-31 23:11:00,1.5449,1.54495,1.54472,1.54487,124700002.0
2005-10-31 23:12:00,1.54481,1.54495,1.54481,1.5449,238899999.0
2005-10-31 23:13:00,1.5448,1.5449,1.5448,1.5449,35900000.0
2005-10-31 23:14:00,1.5442,1.54489,1.54406,1.54452,311399997.0
2005-10-31 23:15:00,1.54487,1.54487,1.54474,1.54474,64699998.0
2005-10-31 23:16:00,1.54475,1.54485,1.54458,1.54469,332399996.0
2005-10-31 23:17:00,1.54449,1.54475,1.54438,1.54455,381600001.0
2005-10-31 23:18:00,1.54467,1.54481,1.54446,1.54466,227599998.0
2005-10-31 23:19:00,1.54465,1.54491,1.54435,1.54491,354400006.0
2005-10-31 23:20:00,1.54487,1.54495,1.54477,1.54495,53500000.0
2005-10-31 23:21:00,1.54487,1.5449,1.54474,1.54479,133600000.0
2005-10-31 23:22:00,1.5449,1.5449,1.5448,1.5448,20000000.0
2005-10-31 23:23:00,1.54483,1.54491,1.54472,1.54478,255899999.0
2005-10-31 23:24:00,1.54486,1.54486,1.54471,1.54471,91899999.0
2005-10-31 23:25:00,1.54478,1.54497,1.54474,1.54482,257500003.0
2005-10-31 23:26:00,1.54488,1.54492,1.54485,1.54485,33199999.0
2005-10-31 23:27:00,1.5447,1.54476,1.54401,1.54427,408500002.0
2005-10-31 23:28:00,1.54454,1.5446,1.54432,1.54445,372300001.0
2005-10-31 23:29:00,1.54457,1.54481,1.54449,1.54462,425900001.0
2005-10-31 23:30:00,1.54495,1.54495,1.5447,1.5447,206299999.0
2005-10-31 23:31:00,1.5449,1.54495,1.54479,1.54488,131900000.0
2005-10-31 23:32:00,1.5447,1.5449,1.54461,1.54468,145900002.0
2005-10-31 23:33:00,1.54425,1.54472,1.54425,1.54451,448400003.0
2005-10-31 23:34:00,1.54454,1.54478,1.54446,1.54477,385000002.0
2005-10-31 23:35:00,1.5448,1.5449,1.5448,1.5449,104799999.0
2005-10-31 23:36:00,1.54492,1.54505,1.54484,1.54495,282799998.0
2005-10-31 23:37:00,1.5449,1.5449,1.5448,1.5448,138200002.0
2005-10-31 23:38:00,1.54494,1.545,1.54475,1.54475,185300000.0
2005-10-31 23:39:00,1.54493,1.54501,1.54487,1.54494,57799999.0
2005-10-31 23:40:00,1.54487,1.54495,1.54472,1.54476,131299999.0
2005-10-31 23:41:00,1.54478,1.54486,1.54461,1.54479,232199999.0
2005-10-31 23:42:00,1.54482,1.54502,1.54474,1.54477,356100002.0
2005-10-31 23:43:00,1.54498,1.545,1.54485,1.545,216699999.0
2005-10-31 23:44:00,1.5448,1.54505,1.5448,1.54505,353899997.0
2005-10-31 23:45:00,1.54443,1.54471,1.54432,1.54453,351500004.0
2005-10-31 23:46:00,1.54496,1.54505,1.54481,1.54497,186600000.0
2005-10-31 23:47:00,1.545,1.545,1.5449,1.5449,43200000.0
2005-10-31 23:48:00,1.5449,1.54504,1.54483,1.54492,342000005.0
2005-10-31 23:49:00,1.54496,1.54504,1.54476,1.54487,105899997.0
2005-10-31 23:50:00,1.5449,1.54495,1.5448,1.54488,92200001.0
2005-10-31 23:51:00,1.54486,1.54508,1.54486,1.54508,177799998.0
2005-10-31 23:52:00,1.54475,1.54508,1.54457,1.54502,355600007.0
2005-10-31 23:53:00,1.5451,1.54523,1.54494,1.54523,219300003.0
2005-10-31 23:54:00,1.54498,1.54513,1.54471,1.5449,235899998.0
2005-10-31 23:55:00,1.54494,1.54499,1.54482,1.54498,270900000.0
2005-10-31 23:56:00,1.545,1.545,1.54482,1.54482,368599998.0
2005-10-31 23:57:00,1.54499,1.54507,1.54483,1.54495,249500002.0
2005-10-31 23:58:00,1.54495,1.545,1.54482,1.54488,72100000.0
2005-10-31 23:59:00,1.54496,1.54499,1.54487,1.54493,115200002.0
2005-11-01 00:00:00,1.54448,1.54472,1.54433,1.54472,272000001.0
2005-11-01 00:01:00,1.5447,1.5447,1.54436,1.54439,273600000.0
2005-11-01 00:02:00,1.54445,1.54485,1.54445,1.54463,378900003.0
2005-11-01 00:03:00,1.54467,1.54525,1.54446,1.54525,223700000.0
2005-11-01 00:04:00,1.54455,1.5451,1.54436,1.5451,233000002.0
2005-11-01 00:05:00,1.54495,1.54495,1.54451,1.54468,305800000.0
2005-11-01 00:06:00,1.54475,1.54488,1.54448,1.54476,425499993.0
2005-11-01 00:07:00,1.54483,1.54501,1.54457,1.54501,265100000.0
2005-11-01 00:08:00,1.54452,1.54505,1.54445,1.54467,410799999.0
2005-11-01 00:09:00,1.54459,1.54481,1.54443,1.54461,413100002.0
2005-11-01 00:10:00,1.54451,1.54502,1.54451,1.54467,266199999.0
2005-11-01 00:11:00,1.54496,1.54511,1.54473,1.54496,279699998.0
2005-11-01 00:12:00,1.54458,1.54512,1.54444,1.54499,253999999.0
2005-11-01 00:13:00,1.54497,1.5451,1.54461,1.54475,328200000.0
2005-11-01 00:14:00,1.54466,1.54513,1.54453,1.54497,297199998.0
2005-11-01 00:15:00,1.54508,1.54537,1.54459,1.5447,226399996.0
2005-11-01 00:16:00,1.54482,1.54492,1.54425,1.54429,228200000.0
2005-11-01 00:17:00,1.54439,1.5451,1.54439,1.54476,299200004.0
2005-11-01 00:18:00,1.5445,1.54507,1.5445,1.54507,176800000.0
2005-11-01 00:19:00,1.545,1.54509,1.54463,1.54488,422100004.0
2005-11-01 00:20:00,1.54467,1.54478,1.5444,1.54465,402499998.0
2005-11-01 00:21:00,1.54473,1.54473,1.54445,1.54445,278400001.0
2005-11-01 00:22:00,1.54423,1.54475,1.54396,1.54472,346699997.0
2005-11-01 00:23:00,1.5445,1.54496,1.54429,1.54493,309999997.0
2005-11-01 00:24:00,1.54436,1.54503,1.54436,1.54477,245500002.0
2005-11-01 00:25:00,1.54465,1.54525,1.54441,1.54508,338700002.0
2005-11-01 00:26:00,1.54483,1.54509,1.54467,1.54509,332799998.0
2005-11-01 00:27:00,1.54495,1.54533,1.54483,1.54492,494799999.0
2005-11-01 00:28:00,1.54522,1.5453,1.54471,1.54471,173600000.0
2005-11-01 00:29:00,1.54476,1.5452,1.54476,1.54502,427700000.0
2005-11-01 00:30:00,1.5449,1.54514,1.54477,1.54487,312299997.0
2005-11-01 00:31:00,1.54484,1.54524,1.54482,1.54504,328799999.0
2005-11-01 00:32:00,1.54485,1.54558,1.54485,1.54542,443300000.0
2005-11-01 00:33:00,1.54557,1.54573,1.54505,1.54515,401999998.0
2005-11-01 00:34:00,1.54542,1.54546,1.54517,1.54522,436300003.0
2005-11-01 00:35:00,1.54513,1.5454,1.54471,1.54505,192700003.0
2005-11-01 00:36:00,1.54483,1.54531,1.54483,1.54505,281800003.0
2005-11-01 00:37:00,1.54523,1.54533,1.54483,1.5451,353099999.0
2005-11-01 00:38:00,1.54503,1.54548,1.54503,1.54536,312500002.0
2005-11-01 00:39:00,1.54528,1.54543,1.54496,1.54498,366600001.0
2005-11-01 00:40:00,1.54509,1.54563,1.54509,1.54563,261700003.0
2005-11-01 00:41:00,1.54525,1.54535,1.54501,1.5451,364599999.0
2005-11-01 00:42:00,1.54488,1.54537,1.54488,1.54513,306500001.0
2005-11-01 00:43:00,1.54503,1.54521,1.5449,1.54519,260300002.0
2005-11-01 00:44:00,1.54483,1.54516,1.54479,1.5451,278499999.0
2005-11-01 00:45:00,1.54534,1.54549,1.54497,1.54549,212000002.0
2005-11-01 00:46:00,1.54544,1.54544,1.54513,1.54513,281900002.0
2005-11-01 00:47:00,1.54514,1.54524,1.54512,1.54513,78799998.0
2005-11-01 00:48:00,1.54532,1.5454,1.54519,1.54535,182299999.0
2005-11-01 00:49:00,1.545,1.54548,1.545,1.54531,231900000.0
2005-11-01 00:50:00,1.54504,1.54525,1.54383,1.54383,281100004.0
2005-11-01 00:51:00,1.54348,1.545,1.54347,1.545,231800004.0
2005-11-01 00:52:00,1.54517,1.54533,1.54504,1.54524,348999994.0
2005-11-01 00:53:00,1.54481,1.54499,1.54428,1.54438,405200005.0
2005-11-01 00:54:00,1.54444,1.54485,1.54441,1.54485,229400004.0
2005-11-01 00:55:00,1.54486,1.54503,1.54464,1.54489,374999999.0
2005-11-01 00:56:00,1.54502,1.54506,1.54464,1.54506,267299996.0
2005-11-01 00:57:00,1.54483,1.54528,1.54483,1.54516,347100000.0
2005-11-01 00:58:00,1.54512,1.54532,1.545,1.54517,154800002.0
2005-11-01 00:59:00,1.5451,1.54539,1.5451,1.54539,123700001.0
2005-11-01 01:00:00,1.54505,1.54547,1.54505,1.5453,214699994.0
2005-11-01 01:01:00,1.54538,1.54563,1.54515,1.54525,273300001.0
2005-11-01 01:02:00,1.54532,1.54552,1.54532,1.54552,145300001.0
2005-11-01 01:03:00,1.5454,1.54555,1.54526,1.54544,135999997.0
2005-11-01 01:04:00,1.54558,1.54558,1.54532,1.5454,424599999.0
2005-11-01 01:05:00,1.54545,1.54545,1.54502,1.54526,334200000.0
2005-11-01 01:06:00,1.5454,1.5454,1.54498,1.54498,243600001.0
2005-11-01 01:07:00,1.54543,1.54558,1.54538,1.54549,183999998.0
2005-11-01 01:08:00,1.54492,1.54542,1.54492,1.5453,376300000.0
2005-11-01 01:09:00,1.54525,1.54546,1.54516,1.54518,364099999.0
2005-11-01 01:10:00,1.54547,1.54555,1.5454,1.5455,303899996.0
2005-11-01 01:11:00,1.54534,1.54544,1.54496,1.54527,384200002.0
2005-11-01 01:12:00,1.54548,1.54555,1.54533,1.54533,304399996.0
2005-11-01 01:13:00,1.54515,1.5454,1.545,1.545,320199999.0
2005-11-01 01:14:00,1.54528,1.54551,1.54525,1.54532,208099995.0
2005-11-01 01:15:00,1.5453,1.5453,1.54509,1.54509,267900003.0
2005-11-01 01:16:00,1.54498,1.54554,1.54497,1.54534,174799999.0
2005-11-01 01:17:00,1.5453,1.54545,1.54477,1.54499,218100000.0
2005-11-01 01:18:00,1.54501,1.54548,1.54498,1.54543,274100003.0
2005-11-01 01:19:00,1.54568,1.54577,1.54554,1.54564,143300001.0
2005-11-01 01:20:00,1.54577,1.54585,1.54567,1.5458,241800000.0
2005-11-01 01:21:00,1.54571,1.54581,1.54557,1.54568,180599999.0
2005-11-01 01:22:00,1.54541,1.54595,1.54536,1.54595,416500005.0
2005-11-01 01:23:00,1.54554,1.5459,1.54552,1.54567,332499999.0
2005-11-01 01:24:00,1.54577,1.54593,1.54536,1.54545,161500000.0
2005-11-01 01:25:00,1.54536,1.54577,1.54527,1.5453,523499999.0
2005-11-01 01:26:00,1.5459,1.54595,1.5459,1.54595,23000000.0
2005-11-01 01:27:00,1.5457,1.5459,1.5457,1.5459,513800001.0
2005-11-01 01:28:00,1.54577,1.54586,1.54554,1.54568,384500002.0
2005-11-01 01:29:00,1.5459,1.5459,1.5457,1.5457,134200000.0
2005-11-01 01:30:00,1.54543,1.54573,1.54536,1.54556,402199997.0
2005-11-01 01:31:00,1.5459,1.5459,1.54576,1.54576,96099999.0
2005-11-01 01:32:00,1.54593,1.54593,1.54565,1.54581,392500001.0
2005-11-01 01:33:00,1.54582,1.54583,1.54529,1.54559,390900000.0
2005-11-01 01:34:00,1.5457,1.5459,1.54534,1.54556,381200002.0
2005-11-01 01:35:00,1.54569,1.54587,1.54539,1.54554,404200002.0
2005-11-01 01:36:00,1.5452,1.54583,1.54512,1.54544,256200002.0
2005-11-01 01:37:00,1.54538,1.54585,1.54537,1.54563,256899998.0
2005-11-01 01:38:00,1.54579,1.54588,1.54568,1.54588,275100002.0
2005-11-01 01:39:00,1.5458,1.54585,1.5456,1.5456,290699993.0
2005-11-01 01:40:00,1.54537,1.54554,1.54516,1.54539,317200001.0
2005-11-01 01:41:00,1.54585,1.54585,1.54565,1.54568,215800000.0
2005-11-01 01:42:00,1.54578,1.54586,1.5457,1.54574,208100002.0
2005-11-01 01:43:00,1.54579,1.54599,1.54579,1.54591,200799997.0
2005-11-01 01:44:00,1.54592,1.54592,1.54584,1.54584,66100000.0
2005-11-01 01:45:00,1.54587,1.54592,1.54564,1.54564,279300000.0
2005-11-01 01:46:00,1.54561,1.5458,1.54543,1.54579,415299994.0
2005-11-01 01:47:00,1.54583,1.54594,1.54548,1.5456,361600001.0
2005-11-01 01:48:00,1.54587,1.54593,1.54572,1.54579,304299999.0
2005-11-01 01:49:00,1.54556,1.5459,1.54556,1.54564,209300003.0
2005-11-01 01:50:00,1.54577,1.54588,1.54558,1.54565,126200001.0
2005-11-01 01:51:00,1.54559,1.54569,1.54558,1.54562,141799999.0
2005-11-01 01:52:00,1.54508,1.54573,1.54508,1.54573,259499999.0
2005-11-01 01:53:00,1.54577,1.54591,1.54564,1.54575,275900002.0
2005-11-01 01:54:00,1.54538,1.54571,1.54532,1.54532,365600001.0
2005-11-01 01:55:00,1.54529,1.54579,1.54529,1.54579,315400001.0
2005-11-01 01:56:00,1.54579,1.54579,1.5456,1.54563,67099998.0
2005-11-01 01:57:00,1.54544,1.54571,1.54536,1.54548,309999998.0
2005-11-01 01:58:00,1.54552,1.5456,1.54529,1.54532,342999995.0
2005-11-01 01:59:00,1.54565,1.5458,1.54546,1.54567,395500008.0
2005-11-01 02:00:00,1.54573,1.54626,1.54552,1.54558,396699999.0
2005-11-01 02:01:00,1.54542,1.54571,1.5454,1.5455,383500003.0
2005-11-01 02:02:00,1.54568,1.54577,1.54553,1.54565,137500002.0
2005-11-01 02:03:00,1.54578,1.54585,1.54566,1.54578,350700003.0
2005-11-01 02:04:00,1.54574,1.54583,1.54557,1.54577,445700001.0
2005-11-01 02:05:00,1.54541,1.54566,1.54526,1.54546,348199999.0
2005-11-01 02:06:00,1.5456,1.54575,1.5456,1.54575,246700001.0
2005-11-01 02:07:00,1.54555,1.54559,1.54519,1.54542,350000001.0
2005-11-01 02:08:00,1.54555,1.54571,1.54513,1.54513,263599999.0
2005-11-01 02:09:00,1.54575,1.54575,1.54558,1.5456,197300005.0
2005-11-01 02:10:00,1.5457,1.5457,1.5456,1.5456,37600000.0
2005-11-01 02:11:00,1.54549,1.54563,1.5451,1.54524,201000001.0
2005-11-01 02:12:00,1.54537,1.54556,1.54526,1.54529,281399996.0
2005-11-01 02:13:00,1.5456,1.5457,1.5456,1.5457,207300002.0
2005-11-01 02:14:00,1.5456,1.54575,1.54556,1.54575,215500000.0
2005-11-01 02:15:00,1.54542,1.54556,1.54531,1.54554,505699993.0
2005-11-01 02:16:00,1.54515,1.54539,1.54506,1.54519,303500002.0
2005-11-01 02:17:00,1.54528,1.5457,1.54513,1.54547,371000000.0
2005-11-01 02:18:00,1.54515,1.5457,1.54504,1.5457,409400007.0
2005-11-01 02:19:00,1.54576,1.54578,1.54576,1.54578,45599998.0
2005-11-01 02:20:00,1.54541,1.54541,1.54521,1.54535,155900000.0
2005-11-01 02:21:00,1.54533,1.54554,1.54511,1.54528,316499998.0
2005-11-01 02:22:00,1.54555,1.54571,1.5455,1.5456,368700006.0
2005-11-01 02:23:00,1.54556,1.54573,1.54553,1.54555,252500002.0
2005-11-01 02:24:00,1.54563,1.54568,1.54542,1.54563,381900002.0
2005-11-01 02:25:00,1.5455,1.5457,1.5455,1.54567,191600000.0
2005-11-01 02:26:00,1.5455,1.5456,1.5455,1.5456,111100001.0
2005-11-01 02:27:00,1.54556,1.54573,1.54549,1.54564,257300001.0
2005-11-01 02:28:00,1.54547,1.54571,1.54541,1.54556,359899997.0
2005-11-01 02:29:00,1.54541,1.54569,1.54541,1.54566,307599998.0
2005-11-01 02:30:00,1.54534,1.54573,1.54534,1.54573,259800002.0
2005-11-01 02:31:00,1.54555,1.54567,1.54555,1.54567,131699999.0
2005-11-01 02:32:00,1.54538,1.54566,1.54529,1.54529,249800002.0
2005-11-01 02:33:00,1.5456,1.5457,1.5456,1.5457,37600000.0
2005-11-01 02:34:00,1.5456,1.5457,1.5456,1.5457,9600000.0
2005-11-01 02:35:00,1.54578,1.54578,1.54552,1.54562,580100007.0
2005-11-01 02:36:00,1.54575,1.54575,1.54544,1.54544,132699999.0
2005-11-01 02:37:00,1.54545,1.54563,1.54526,1.54531,239900002.0
2005-11-01 02:38:00,1.54568,1.54568,1.54556,1.54556,84699997.0
2005-11-01 02:39:00,1.54538,1.54559,1.54525,1.54529,500800003.0
2005-11-01 02:40:00,1.54574,1.54577,1.54574,1.54577,56100002.0
2005-11-01 02:41:00,1.54556,1.54575,1.5455,1.54565,442900002.0
2005-11-01 02:42:00,1.5456,1.54575,1.54552,1.54554,214200002.0
2005-11-01 02:43:00,1.5457,1.54575,1.5457,1.54575,96000001.0
2005-11-01 02:44:00,1.5457,1.54575,1.54561,1.54569,161199999.0
2005-11-01 02:45:00,1.54575,1.54575,1.54533,1.54533,324299999.0
2005-11-01 02:46:00,1.54564,1.54575,1.54549,1.54575,235599999.0
2005-11-01 02:47:00,1.5455,1.54571,1.5455,1.54568,186799999.0
2005-11-01 02:48:00,1.54568,1.54573,1.54555,1.54558,305800000.0
2005-11-01 02:49:00,1.54538,1.54567,1.54525,1.54529,351499997.0
2005-11-01 02:50:00,1.54507,1.54542,1.54507,1.54524,304699997.0
2005-11-01 02:51:00,1.5454,1.54552,1.54521,1.54529,356199997.0
2005-11-01 02:52:00,1.54563,1.5458,1.54555,1.54577,220399997.0
2005-11-01 02:53:00,1.54578,1.54585,1.54564,1.5458,278099998.0
2005-11-01 02:54:00,1.54567,1.54579,1.54567,1.54579,94700000.0
2005-11-01 02:55:00,1.54559,1.5457,1.54556,1.54568,205199999.0
2005-11-01 02:56:00,1.54567,1.54567,1.54543,1.54543,153299999.0
2005-11-01 02:57:00,1.54565,1.54565,1.54538,1.54548,199399999.0
2005-11-01 02:58:00,1.54562,1.54562,1.54538,1.54557,304400001.0
2005-11-01 02:59:00,1.5456,1.54565,1.5455,1.5455,207900000.0
2005-11-01 03:00:00,1.545,1.54545,1.54492,1.54534,418300001.0
2005-11-01 03:01:00,1.54522,1.5456,1.54503,1.54522,464600000.0
2005-11-01 03:02:00,1.5452,1.54534,1.54481,1.54499,232800001.0
2005-11-01 03:03:00,1.54522,1.54552,1.54519,1.54523,206800003.0
2005-11-01 03:04:00,1.54488,1.54545,1.54487,1.54487,440100002.0
2005-11-01 03:05:00,1.54561,1.54568,1.54547,1.54568,189700004.0
2005-11-01 03:06:00,1.5457,1.54575,1.5457,1.54575,48600000.0
2005-11-01 03:07:00,1.54567,1.54574,1.54554,1.54557,219399999.0
2005-11-01 03:08:00,1.54562,1.54571,1.54554,1.54559,198700001.0
2005-11-01 03:09:00,1.54505,1.54555,1.54505,1.54542,195599996.0
2005-11-01 03:10:00,1.54533,1.5457,1.54518,1.54529,367500004.0
2005-11-01 03:11:00,1.5455,1.54566,1.54509,1.54519,396600002.0
2005-11-01 03:12:00,1.5451,1.54548,1.54494,1.54538,303099999.0
2005-11-01 03:13:00,1.54545,1.54567,1.54524,1.54524,459900002.0
2005-11-01 03:14:00,1.54528,1.54556,1.54514,1.54529,346199995.0
2005-11-01 03:15:00,1.54556,1.54568,1.54556,1.54568,71900002.0
2005-11-01 03:16:00,1.54564,1.54594,1.54562,1.54579,144000001.0
2005-11-01 03:17:00,1.54595,1.54595,1.54574,1.54574,181200004.0
2005-11-01 03:18:00,1.5459,1.5459,1.54574,1.5458,230400003.0
2005-11-01 03:19:00,1.54591,1.546,1.54581,1.54591,213000000.0
2005-11-01 03:20:00,1.54584,1.54599,1.54583,1.54596,220700003.0
2005-11-01 03:21:00,1.5459,1.5459,1.5458,1.5458,16700000.0
2005-11-01 03:22:00,1.54553,1.54575,1.54512,1.54512,255100001.0
2005-11-01 03:23:00,1.54558,1.54588,1.54538,1.54561,293400001.0
2005-11-01 03:24:00,1.5458,1.54595,1.54576,1.54595,270200003.0
2005-11-01 03:25:00,1.5458,1.5459,1.5458,1.5459,59899999.0
2005-11-01 03:26:00,1.54588,1.54588,1.54575,1.54575,23300001.0
2005-11-01 03:27:00,1.5455,1.54576,1.54543,1.54548,389900005.0
2005-11-01 03:28:00,1.54549,1.54566,1.54533,1.54536,255999999.0
2005-11-01 03:29:00,1.54575,1.54597,1.54575,1.54597,67100000.0
2005-11-01 03:30:00,1.54538,1.54561,1.54524,1.54561,438100000.0
2005-11-01 03:31:00,1.54559,1.54573,1.5453,1.5456,359699993.0
2005-11-01 03:32:00,1.5457,1.54598,1.5457,1.54595,162200000.0
2005-11-01 03:33:00,1.54581,1.54595,1.54573,1.54592,204999999.0
2005-11-01 03:34:00,1.54595,1.54609,1.54582,1.54596,491500000.0
2005-11-01 03:35:00,1.54588,1.54605,1.54579,1.54579,213200000.0
2005-11-01 03:36:00,1.54588,1.54595,1.54582,1.5459,134199999.0
2005-11-01 03:37:00,1.54586,1.54599,1.54573,1.54579,309500001.0
2005-11-01 03:38:00,1.54581,1.54594,1.54576,1.54585,349700003.0
2005-11-01 03:39:00,1.54585,1.54595,1.54573,1.54587,88499999.0
2005-11-01 03:40:00,1.54587,1.54595,1.54565,1.54585,302200001.0
2005-11-01 03:41:00,1.54583,1.5459,1.54566,1.54577,230900002.0
2005-11-01 03:42:00,1.5456,1.54572,1.54545,1.54555,242900000.0
2005-11-01 03:43:00,1.54588,1.54595,1.54573,1.54573,330200002.0
2005-11-01 03:44:00,1.5459,1.54602,1.5458,1.54594,150900000.0
2005-11-01 03:45:00,1.54597,1.54605,1.54581,1.546,405500003.0
2005-11-01 03:46:00,1.54588,1.54605,1.54582,1.54605,198200002.0
2005-11-01 03:47:00,1.546,1.54613,1.5459,1.54606,218999997.0
2005-11-01 03:48:00,1.54608,1.54615,1.54592,1.54605,142400000.0
2005-11-01 03:49:00,1.54587,1.54604,1.54587,1.54604,108499998.0
2005-11-01 03:50:00,1.54594,1.54613,1.54594,1.54613,85500002.0
2005-11-01 03:51:00,1.54608,1.54617,1.54598,1.54615,239400005.0
2005-11-01 03:52:00,1.54605,1.5461,1.5459,1.5459,164200004.0
2005-11-01 03:53:00,1.5461,1.54615,1.54602,1.54608,48700000.0
2005-11-01 03:54:00,1.5461,1.54615,1.5461,1.54615,38400000.0
2005-11-01 03:55:00,1.54532,1.54571,1.54521,1.5453,238199999.0
2005-11-01 03:56:00,1.54535,1.54586,1.54535,1.54586,120799997.0
2005-11-01 03:57:00,1.54612,1.5462,1.54601,1.54607,110200000.0
2005-11-01 03:58:00,1.5462,1.54628,1.54601,1.54601,261800000.0
2005-11-01 03:59:00,1.546,1.5462,1.546,1.5462,414899997.0
2005-11-01 04:00:00,1.54625,1.54625,1.54612,1.54612,48000000.0
2005-11-01 04:01:00,1.5462,1.54628,1.54603,1.54607,479300002.0
2005-11-01 04:02:00,1.54547,1.54606,1.54545,1.54581,249899996.0
2005-11-01 04:03:00,1.54593,1.54593,1.54534,1.54534,199900001.0
2005-11-01 04:04:00,1.54555,1.54578,1.54538,1.54576,291400001.0
2005-11-01 04:05:00,1.54561,1.54585,1.54561,1.54585,165899999.0
2005-11-01 04:06:00,1.54579,1.54584,1.54561,1.54576,348299998.0
2005-11-01 04:07:00,1.54569,1.54585,1.54555,1.54575,370100004.0
2005-11-01 04:08:00,1.54568,1.54583,1.54564,1.54575,259400002.0
2005-11-01 04:09:00,1.54539,1.54575,1.54539,1.5457,206399998.0
2005-11-01 04:10:00,1.54488,1.54546,1.54487,1.54535,335600003.0
2005-11-01 04:11:00,1.54525,1.54553,1.54487,1.54487,274100000.0
2005-11-01 04:12:00,1.5457,1.5457,1.5456,1.5456,35900000.0
2005-11-01 04:13:00,1.54565,1.54565,1.5455,1.5455,21399999.0
2005-11-01 04:14:00,1.5456,1.5457,1.5456,1.5457,31199999.0
2005-11-01 04:15:00,1.54495,1.54561,1.54495,1.54551,225200003.0
2005-11-01 04:16:00,1.54566,1.54578,1.54548,1.5457,264300003.0
2005-11-01 04:17:00,1.5456,1.5457,1.5456,1.5457,116600000.0
2005-11-01 04:18:00,1.54515,1.54536,1.54505,1.54521,375300006.0
2005-11-01 04:19:00,1.54506,1.54541,1.54495,1.54513,384100003.0
2005-11-01 04:20:00,1.5452,1.54536,1.54485,1.54525,261900000.0
2005-11-01 04:21:00,1.54528,1.54549,1.54508,1.54532,192100002.0
2005-11-01 04:22:00,1.54552,1.5457,1.54549,1.54564,402400002.0
2005-11-01 04:23:00,1.54565,1.54575,1.5455,1.5456,417199999.0
2005-11-01 04:24:00,1.54559,1.54575,1.54552,1.5457,217399999.0
2005-11-01 04:25:00,1.54552,1.54564,1.54485,1.54506,231400001.0
2005-11-01 04:26:00,1.54568,1.54575,1.5456,1.54575,219500002.0
2005-11-01 04:27:00,1.5457,1.54575,1.5457,1.54575,70499999.0
2005-11-01 04:28:00,1.54557,1.54575,1.54557,1.54575,42300000.0
2005-11-01 04:29:00,1.54506,1.5455,1.54505,1.54548,457599991.0
2005-11-01 04:30:00,1.54549,1.5457,1.54549,1.5457,61100000.0
2005-11-01 04:31:00,1.54532,1.54568,1.54521,1.5454,207799999.0
2005-11-01 04:32:00,1.5451,1.54557,1.54496,1.54507,415199994.0
2005-11-01 04:33:00,1.54574,1.54584,1.54568,1.54578,52100000.0
2005-11-01 04:34:00,1.5458,1.5458,1.5457,1.5457,18400000.0
2005-11-01 04:35:00,1.54581,1.54593,1.54566,1.54585,149099998.0
2005-11-01 04:36:00,1.54594,1.54602,1.54582,1.54597,351699995.0
2005-11-01 04:37:00,1.54599,1.54607,1.54584,1.54597,334499997.0
2005-11-01 04:38:00,1.546,1.54605,1.54589,1.54599,196799999.0
2005-11-01 04:39:00,1.54538,1.54593,1.54527,1.54556,332700001.0
2005-11-01 04:40:00,1.54605,1.54605,1.54586,1.54586,181500003.0
2005-11-01 04:41:00,1.546,1.546,1.54581,1.54581,76600000.0
2005-11-01 04:42:00,1.54545,1.54557,1.54524,1.54544,300499996.0
2005-11-01 04:43:00,1.54589,1.54613,1.54583,1.54597,249800003.0
2005-11-01 04:44:00,1.54593,1.54612,1.5459,1.54598,300899999.0
2005-11-01 04:45:00,1.54595,1.54605,1.54576,1.54576,162900002.0
2005-11-01 04:46:00,1.546,1.546,1.5459,1.5459,53500002.0
2005-11-01 04:47:00,1.5459,1.54605,1.5458,1.54602,348200005.0
2005-11-01 04:48:00,1.54551,1.54583,1.5454,1.5456,329199999.0
2005-11-01 04:49:00,1.54608,1.54608,1.54581,1.54588,268500000.0
2005-11-01 04:50:00,1.54587,1.54608,1.54581,1.54608,323300005.0
2005-11-01 04:51:00,1.5461,1.5461,1.546,1.546,55000000.0
2005-11-01 04:52:00,1.54573,1.54608,1.54553,1.5458,465100002.0
2005-11-01 04:53:00,1.54582,1.54611,1.54557,1.54575,355400007.0
2005-11-01 04:54:00,1.54563,1.54577,1.54546,1.54554,334699996.0
2005-11-01 04:55:00,1.54572,1.54575,1.54553,1.54556,317999997.0
2005-11-01 04:56:00,1.546,1.5461,1.546,1.5461,9600000.0
2005-11-01 04:57:00,1.54597,1.5461,1.54592,1.54608,327499996.0
2005-11-01 04:58:00,1.54594,1.54605,1.54585,1.546,457000000.0
2005-11-01 04:59:00,1.5459,1.546,1.5459,1.546,24800000.0
2005-11-01 05:00:00,1.546,1.54605,1.5459,1.54591,297999999.0
2005-11-01 05:01:00,1.5459,1.54603,1.54588,1.54588,203800002.0
2005-11-01 05:02:00,1.54593,1.54605,1.54579,1.54587,254100001.0
2005-11-01 05:03:00,1.54536,1.5458,1.54536,1.5456,384300000.0
2005-11-01 05:04:00,1.54538,1.54582,1.54527,1.54532,324900000.0
2005-11-01 05:05:00,1.54545,1.54594,1.5452,1.5457,403600003.0
2005-11-01 05:06:00,1.54599,1.54613,1.54594,1.54594,186500003.0
2005-11-01 05:07:00,1.54598,1.54605,1.5459,1.54602,316799998.0
2005-11-01 05:08:00,1.54538,1.54589,1.54528,1.54558,394700009.0
2005-11-01 05:09:00,1.54533,1.54569,1.54528,1.54559,388100000.0
2005-11-01 05:10:00,1.54534,1.54584,1.54522,1.54551,340199998.0
2005-11-01 05:11:00,1.54594,1.54608,1.5454,1.5456,418400000.0
2005-11-01 05:12:00,1.54551,1.54583,1.54533,1.54583,354699997.0
2005-11-01 05:13:00,1.54583,1.54604,1.54563,1.54592,388600002.0
2005-11-01 05:14:00,1.546,1.54608,1.5459,1.5459,170099999.0
2005-11-01 05:15:00,1.54584,1.54597,1.54584,1.54597,50300002.0
2005-11-01 05:16:00,1.54584,1.546,1.54584,1.546,79900000.0
2005-11-01 05:17:00,1.54598,1.54605,1.54592,1.546,60700001.0
2005-11-01 05:18:00,1.54591,1.54605,1.54587,1.54594,149000000.0
2005-11-01 05:19:00,1.54593,1.54593,1.54576,1.54576,17600000.0
2005-11-01 05:20:00,1.54598,1.54602,1.54587,1.54593,105299999.0
2005-11-01 05:21:00,1.54587,1.546,1.5457,1.5459,311499996.0
2005-11-01 05:22:00,1.54598,1.54602,1.54581,1.54581,202100000.0
2005-11-01 05:23:00,1.54579,1.5459,1.54563,1.54583,239300000.0
2005-11-01 05:24:00,1.54516,1.5456,1.54516,1.5455,470099997.0
2005-11-01 05:25:00,1.54549,1.54575,1.54531,1.54548,259399999.0
2005-11-01 05:26:00,1.54535,1.54563,1.54521,1.54546,389599995.0
2005-11-01 05:27:00,1.5452,1.54564,1.54508,1.54538,287800001.0
2005-11-01 05:28:00,1.54541,1.54548,1.54521,1.54534,370600000.0
2005-11-01 05:29:00,1.54536,1.54571,1.54519,1.54571,297599997.0
2005-11-01 05:30:00,1.54547,1.54571,1.54522,1.54537,384399999.0
2005-11-01 05:31:00,1.54565,1.54572,1.54528,1.54534,360500001.0
2005-11-01 05:32:00,1.54523,1.5458,1.54512,1.5455,275099998.0
2005-11-01 05:33:00,1.54545,1.54559,1.54522,1.54533,293999996.0
2005-11-01 05:34:00,1.54538,1.54583,1.54532,1.54578,406900003.0
2005-11-01 05:35:00,1.54585,1.54594,1.54544,1.54555,356500002.0
2005-11-01 05:36:00,1.54585,1.54597,1.54571,1.54589,205500000.0
2005-11-01 05:37:00,1.54566,1.54582,1.54511,1.54546,382100000.0
2005-11-01 05:38:00,1.54593,1.54593,1.54578,1.54579,94699999.0
2005-11-01 05:39:00,1.54529,1.54578,1.54529,1.54561,236699998.0
2005-11-01 05:40:00,1.54576,1.54585,1.5456,1.54575,118700001.0
2005-11-01 05:41:00,1.5458,1.54585,1.54572,1.54578,25300000.0
2005-11-01 05:42:00,1.5458,1.5458,1.54562,1.54562,56300000.0
2005-11-01 05:43:00,1.54549,1.54559,1.54534,1.54551,218499996.0
2005-11-01 05:44:00,1.54577,1.54585,1.54563,1.54575,43300000.0
2005-11-01 05:45:00,1.5458,1.54585,1.5457,1.5457,212800004.0
2005-11-01 05:46:00,1.5452,1.54555,1.54513,1.54534,421800003.0
2005-11-01 05:47:00,1.54583,1.54593,1.54569,1.54582,349099998.0
2005-11-01 05:48:00,1.54558,1.54576,1.54521,1.54521,410700002.0
2005-11-01 05:49:00,1.54573,1.546,1.54569,1.54585,335699999.0
2005-11-01 05:50:00,1.54587,1.54595,1.54572,1.5459,313000001.0
2005-11-01 05:51:00,1.54582,1.54598,1.54579,1.5459,81300000.0
2005-11-01 05:52:00,1.54582,1.54582,1.54557,1.54562,351500005.0
2005-11-01 05:53:00,1.54561,1.54577,1.54554,1.54568,466400005.0
2005-11-01 05:54:00,1.5457,1.54578,1.54552,1.54552,381600003.0
2005-11-01 05:55:00,1.54552,1.54575,1.54552,1.5457,168799999.0
2005-11-01 05:56:00,1.54537,1.54553,1.54504,1.54516,347099999.0
2005-11-01 05:57:00,1.5457,1.54575,1.54556,1.54567,279499998.0
2005-11-01 05:58:00,1.54563,1.54573,1.54553,1.54568,397500000.0
2005-11-01 05:59:00,1.54548,1.54558,1.54511,1.54541,202799999.0
2005-11-01 06:00:00,1.54568,1.54568,1.5453,1.54548,165600000.0
2005-11-01 06:01:00,1.54575,1.54578,1.54555,1.54556,342199999.0
2005-11-01 06:02:00,1.54528,1.54547,1.54508,1.54528,315799993.0
2005-11-01 06:03:00,1.5453,1.54546,1.54518,1.54538,247700000.0
2005-11-01 06:04:00,1.54527,1.54557,1.54527,1.54543,317100001.0
2005-11-01 06:05:00,1.54528,1.54556,1.54525,1.54541,267000001.0
2005-11-01 06:06:00,1.54568,1.54575,1.54556,1.5457,512900001.0
2005-11-01 06:07:00,1.54554,1.54575,1.54542,1.5456,136400002.0
2005-11-01 06:08:00,1.5457,1.54575,1.54547,1.54547,297299996.0
2005-11-01 06:09:00,1.5457,1.54578,1.54555,1.54562,262200002.0
2005-11-01 06:10:00,1.5457,1.5457,1.54544,1.54546,257599998.0
2005-11-01 06:11:00,1.54575,1.54578,1.54557,1.54561,395400005.0
2005-11-01 06:12:00,1.54526,1.54562,1.54519,1.54524,268500000.0
2005-11-01 06:13:00,1.54515,1.54561,1.54499,1.54545,340400004.0
2005-11-01 06:14:00,1.54555,1.54568,1.54527,1.54528,399399993.0
2005-11-01 06:15:00,1.54567,1.54583,1.54567,1.54583,179700001.0
2005-11-01 06:16:00,1.5458,1.5459,1.54572,1.54587,177300000.0
2005-11-01 06:17:00,1.5458,1.54595,1.5458,1.54595,154499998.0
2005-11-01 06:18:00,1.54593,1.54593,1.5457,1.54577,234800002.0
2005-11-01 06:19:00,1.54577,1.54595,1.54572,1.54585,360900002.0
2005-11-01 06:20:00,1.54587,1.54595,1.54574,1.5459,217199999.0
2005-11-01 06:21:00,1.54529,1.54555,1.54508,1.54543,425099999.0
2005-11-01 06:22:00,1.54587,1.54595,1.54569,1.54585,312099999.0
2005-11-01 06:23:00,1.54581,1.54595,1.54566,1.5459,425800005.0
2005-11-01 06:24:00,1.54577,1.54595,1.54571,1.54595,94400001.0
2005-11-01 06:25:00,1.54537,1.54575,1.54525,1.5457,255400002.0
2005-11-01 06:26:00,1.5459,1.54597,1.54563,1.54587,191199999.0
2005-11-01 06:27:00,1.54543,1.54573,1.54525,1.54572,227300000.0
2005-11-01 06:28:00,1.54597,1.54597,1.54575,1.54576,307900001.0
2005-11-01 06:29:00,1.54525,1.54578,1.54505,1.54577,198899999.0
2005-11-01 06:30:00,1.54574,1.54587,1.54574,1.54587,52700002.0
2005-11-01 06:31:00,1.54582,1.54592,1.54577,1.54588,27700000.0
2005-11-01 06:32:00,1.5459,1.54595,1.5458,1.5458,135900002.0
2005-11-01 06:33:00,1.54588,1.5459,1.54575,1.5458,209300006.0
2005-11-01 06:34:00,1.5459,1.54603,1.54584,1.54603,272199998.0
2005-11-01 06:35:00,1.54598,1.54608,1.54588,1.5459,260299997.0
2005-11-01 06:36:00,1.54587,1.546,1.54576,1.54592,156699998.0
2005-11-01 06:37:00,1.54584,1.54584,1.54541,1.54544,170600000.0
2005-11-01 06:38:00,1.54579,1.54595,1.54579,1.54582,119800001.0
2005-11-01 06:39:00,1.54589,1.54598,1.54572,1.5459,216499999.0
2005-11-01 06:40:00,1.54597,1.54599,1.54577,1.54577,224099999.0
2005-11-01 06:41:00,1.54587,1.54595,1.54573,1.54585,22300000.0
2005-11-01 06:42:00,1.54581,1.54595,1.54581,1.54595,324399996.0
2005-11-01 06:43:00,1.54587,1.54595,1.54571,1.5459,270099998.0
2005-11-01 06:44:00,1.5458,1.5459,1.54576,1.54577,167499996.0
2005-11-01 06:45:00,1.54559,1.54568,1.54524,1.5455,474000002.0
2005-11-01 06:46:00,1.5455,1.54574,1.54536,1.54549,238999998.0
2005-11-01 06:47:00,1.5454,1.54586,1.54532,1.54556,263900002.0
2005-11-01 06:48:00,1.54581,1.54595,1.54581,1.54595,137700001.0
2005-11-01 06:49:00,1.54593,1.54595,1.54579,1.54583,237100002.0
2005-11-01 06:50:00,1.54532,1.54572,1.54523,1.54556,269399999.0
2005-11-01 06:51:00,1.5458,1.5459,1.5458,1.5459,70100002.0
2005-11-01 06:52:00,1.54595,1.54598,1.54581,1.54592,267500003.0
2005-11-01 06:53:00,1.5454,1.54572,1.54536,1.54557,216100000.0
2005-11-01 06:54:00,1.5454,1.54569,1.54533,1.54534,235700001.0
2005-11-01 06:55:00,1.54552,1.54559,1.54518,1.54544,384800003.0
2005-11-01 06:56:00,1.54516,1.54564,1.54516,1.54557,354800002.0
2005-11-01 06:57:00,1.5458,1.54598,1.54578,1.5459,167800002.0
2005-11-01 06:58:00,1.54549,1.54572,1.5452,1.54552,395699997.0
2005-11-01 06:59:00,1.54577,1.54591,1.5457,1.54576,279600002.0
2005-11-01 07:00:00,1.5457,1.54589,1.54556,1.54577,363099998.0
2005-11-01 07:01:00,1.54559,1.54596,1.54559,1.54574,362499997.0
2005-11-01 07:02:00,1.54583,1.54587,1.54575,1.54575,54600001.0
2005-11-01 07:03:00,1.5458,1.5459,1.5458,1.5459,162700001.0
2005-11-01 07:04:00,1.54559,1.54595,1.54559,1.54595,415300006.0
2005-11-01 07:05:00,1.54562,1.5458,1.5455,1.54563,494600002.0
2005-11-01 07:06:00,1.54585,1.54585,1.5457,1.5457,31200001.0
2005-11-01 07:07:00,1.54561,1.54575,1.54533,1.54549,233600003.0
2005-11-01 07:08:00,1.54585,1.54585,1.5457,1.5457,55900002.0
2005-11-01 07:09:00,1.54536,1.5456,1.54524,1.54524,300899998.0
2005-11-01 07:10:00,1.54583,1.5459,1.54569,1.54577,84700000.0
2005-11-01 07:11:00,1.54576,1.54595,1.54576,1.5459,169200000.0
2005-11-01 07:12:00,1.5458,1.5459,1.5458,1.5458,145300002.0
2005-11-01 07:13:00,1.54585,1.54595,1.54574,1.54578,109800000.0
2005-11-01 07:14:00,1.54573,1.54595,1.54573,1.54595,85400003.0
2005-11-01 07:15:00,1.54579,1.54595,1.54569,1.54595,445800001.0
2005-11-01 07:16:00,1.54571,1.54592,1.54571,1.5459,259799999.0
2005-11-01 07:17:00,1.5458,1.5459,1.5458,1.5459,163200001.0
2005-11-01 07:18:00,1.54529,1.54581,1.54529,1.54552,217299999.0
2005-11-01 07:19:00,1.54574,1.54587,1.54574,1.54587,35199999.0
2005-11-01 07:20:00,1.54589,1.546,1.54569,1.54569,287900003.0
2005-11-01 07:21:00,1.54565,1.5459,1.54565,1.54587,307900000.0
2005-11-01 07:22:00,1.54575,1.54595,1.5456,1.54587,340000004.0
2005-11-01 07:23:00,1.54576,1.5459,1.54576,1.5459,84600002.0
2005-11-01 07:24:00,1.54595,1.54595,1.54574,1.54574,376600002.0
2005-11-01 07:25:00,1.54544,1.54583,1.54517,1.54518,411700002.0
2005-11-01 07:26:00,1.54586,1.54595,1.54561,1.5459,192200001.0
2005-11-01 07:27:00,1.5459,1.5459,1.54568,1.54579,371300001.0
2005-11-01 07:28:00,1.54502,1.54546,1.54486,1.5451,283300004.0
2005-11-01 07:29:00,1.54509,1.54562,1.54505,1.54513,310599999.0
2005-11-01 07:30:00,1.54474,1.54538,1.54474,1.54518,233000002.0
2005-11-01 07:31:00,1.54592,1.54592,1.54584,1.54584,53400000.0
2005-11-01 07:32:00,1.54543,1.54544,1.54505,1.54505,249500003.0
2005-11-01 07:33:00,1.54576,1.54595,1.54572,1.54595,187600002.0
2005-11-01 07:34:00,1.54574,1.54586,1.5456,1.5458,316399998.0
2005-11-01 07:35:00,1.54566,1.54585,1.54566,1.54585,216699998.0
2005-11-01 07:36:00,1.54572,1.54585,1.54572,1.54585,36000000.0
2005-11-01 07:37:00,1.54585,1.54585,1.5458,1.5458,39900000.0
2005-11-01 07:38:00,1.5458,1.5458,1.5457,1.5457,85000001.0
2005-11-01 07:39:00,1.54585,1.54585,1.54572,1.54572,69499999.0
2005-11-01 07:40:00,1.54578,1.54593,1.54566,1.54584,241400000.0
2005-11-01 07:41:00,1.54577,1.54595,1.5456,1.54595,510000010.0
2005-11-01 07:42:00,1.54553,1.54589,1.54543,1.54581,345099995.0
2005-11-01 07:43:00,1.5458,1.54595,1.54574,1.54595,291300000.0
2005-11-01 07:44:00,1.54587,1.54595,1.54578,1.54578,218600000.0
2005-11-01 07:45:00,1.54595,1.54595,1.54579,1.5458,324800000.0
2005-11-01 07:46:00,1.54588,1.54595,1.54582,1.5459,193899997.0
2005-11-01 07:47:00,1.54581,1.54595,1.5458,1.5459,265799999.0
2005-11-01 07:48:00,1.54584,1.54595,1.54576,1.5459,221200003.0
2005-11-01 07:49:00,1.54582,1.54595,1.5458,1.5459,209800004.0
2005-11-01 07:50:00,1.5459,1.5459,1.5458,1.5458,72100001.0
2005-11-01 07:51:00,1.54588,1.54598,1.54571,1.54585,265300002.0
2005-11-01 07:52:00,1.54527,1.54547,1.54517,1.54531,451100001.0
2005-11-01 07:53:00,1.54576,1.54588,1.54575,1.54588,47800000.0
2005-11-01 07:54:00,1.5456,1.5458,1.54537,1.54555,290700001.0
2005-11-01 07:55:00,1.5459,1.5459,1.5458,1.5458,31700000.0
2005-11-01 07:56:00,1.54588,1.54593,1.54586,1.54589,79100000.0
2005-11-01 07:57:00,1.5458,1.54585,1.5458,1.54585,38300000.0
2005-11-01 07:58:00,1.54536,1.54563,1.54522,1.54544,365000004.0
2005-11-01 07:59:00,1.54545,1.54574,1.54529,1.54547,335199999.0
2005-11-01 08:00:00,1.5454,1.54553,1.54508,1.54529,377000006.0
2005-11-01 08:01:00,1.5458,1.54585,1.54563,1.54578,316100003.0
2005-11-01 08:02:00,1.5452,1.54549,1.54499,1.54536,162300000.0
2005-11-01 08:03:00,1.54575,1.54587,1.5456,1.54573,125400002.0
2005-11-01 08:04:00,1.54587,1.54587,1.54575,1.54575,59900000.0
2005-11-01 08:05:00,1.54574,1.54582,1.5456,1.54572,315300000.0
2005-11-01 08:06:00,1.54568,1.54585,1.5455,1.5457,389800002.0
2005-11-01 08:07:00,1.54523,1.54569,1.54513,1.54558,459899994.0
2005-11-01 08:08:00,1.54565,1.5458,1.54565,1.5458,117599997.0
2005-11-01 08:09:00,1.54562,1.54583,1.54562,1.5458,128800000.0
2005-11-01 08:10:00,1.54513,1.54554,1.54498,1.54544,296600004.0
2005-11-01 08:11:00,1.5456,1.54585,1.5456,1.54585,309800001.0
2005-11-01 08:12:00,1.54564,1.5458,1.5455,1.54568,225300002.0
2005-11-01 08:13:00,1.54568,1.54575,1.54553,1.54565,566700001.0
2005-11-01 08:14:00,1.5457,1.54575,1.54547,1.54547,366299999.0
2005-11-01 08:15:00,1.54565,1.54573,1.54553,1.54563,59900000.0
2005-11-01 08:16:00,1.54563,1.54583,1.54559,1.54559,292700001.0
2005-11-01 08:17:00,1.54552,1.54571,1.54546,1.54553,200000002.0
2005-11-01 08:18:00,1.54569,1.5458,1.54568,1.54573,115900002.0
2005-11-01 08:19:00,1.54579,1.54593,1.54566,1.54593,227099998.0
2005-11-01 08:20:00,1.54598,1.54599,1.54582,1.54588,288500000.0
2005-11-01 08:21:00,1.54576,1.54608,1.54576,1.54608,252299997.0
2005-11-01 08:22:00,1.54597,1.546,1.54583,1.54592,107600002.0
2005-11-01 08:23:00,1.54565,1.5458,1.54541,1.54554,343400001.0
2005-11-01 08:24:00,1.54575,1.54592,1.54575,1.54592,20000000.0
2005-11-01 08:25:00,1.54561,1.54596,1.54556,1.54569,300099997.0
2005-11-01 08:26:00,1.54603,1.54603,1.5458,1.54586,214100000.0
2005-11-01 08:27:00,1.54573,1.54586,1.54538,1.54568,389200004.0
2005-11-01 08:28:00,1.5459,1.54599,1.54581,1.54582,317000001.0
2005-11-01 08:29:00,1.54582,1.54593,1.54572,1.54593,241800000.0
2005-11-01 08:30:00,1.54586,1.54589,1.54577,1.54583,67700000.0
2005-11-01 08:31:00,1.54576,1.54588,1.54563,1.54571,427400003.0
2005-11-01 08:32:00,1.54547,1.5456,1.54533,1.54538,237400002.0
2005-11-01 08:33:00,1.54552,1.54594,1.5453,1.54582,299100001.0
2005-11-01 08:34:00,1.5458,1.54587,1.54572,1.54576,214600001.0
2005-11-01 08:35:00,1.54593,1.54594,1.54573,1.54594,207200002.0
2005-11-01 08:36:00,1.54572,1.54584,1.54536,1.54582,361300001.0
2005-11-01 08:37:00,1.54574,1.54593,1.54543,1.54593,308300004.0
2005-11-01 08:38:00,1.54577,1.54592,1.54567,1.54574,252700001.0
2005-11-01 08:39:00,1.54577,1.54589,1.54577,1.54589,125400002.0
2005-11-01 08:40:00,1.54576,1.5459,1.54564,1.5458,61700000.0
2005-11-01 08:41:00,1.54592,1.54592,1.54567,1.54576,327800000.0
2005-11-01 08:42:00,1.54576,1.54587,1.5457,1.54581,235500002.0
2005-11-01 08:43:00,1.5458,1.54587,1.54571,1.54574,33399999.0
2005-11-01 08:44:00,1.5458,1.54592,1.5458,1.54592,82299999.0
2005-11-01 08:45:00,1.54597,1.54603,1.54562,1.54603,257800002.0
2005-11-01 08:46:00,1.5458,1.546,1.5458,1.546,203200001.0
2005-11-01 08:47:00,1.54603,1.54621,1.54588,1.54611,326300002.0
2005-11-01 08:48:00,1.54605,1.54621,1.54587,1.54613,201399999.0
2005-11-01 08:49:00,1.54604,1.54613,1.54589,1.54608,312900000.0
2005-11-01 08:50:00,1.5461,1.54615,1.54598,1.54598,87300000.0
2005-11-01 08:51:00,1.54591,1.54607,1.54591,1.54607,89299999.0
2005-11-01 08:52:00,1.5461,1.54627,1.5461,1.54627,84200002.0
2005-11-01 08:53:00,1.54615,1.54642,1.54615,1.54642,130100004.0
2005-11-01 08:54:00,1.54635,1.54645,1.54622,1.54624,171299999.0
2005-11-01 08:55:00,1.54648,1.54653,1.54642,1.54652,61399999.0
2005-11-01 08:56:00,1.54637,1.54656,1.54637,1.5464,227100001.0
2005-11-01 08:57:00,1.54646,1.5465,1.54631,1.5465,149400000.0
2005-11-01 08:58:00,1.54644,1.54656,1.5463,1.5465,228699999.0
2005-11-01 08:59:00,1.54654,1.54668,1.54644,1.54659,288099996.0
2005-11-01 09:00:00,1.54649,1.54677,1.54649,1.5466,381000000.0
2005-11-01 09:01:00,1.54658,1.54679,1.54658,1.54665,203699998.0
2005-11-01 09:02:00,1.5465,1.54663,1.54646,1.54653,325700000.0
2005-11-01 09:03:00,1.54635,1.54648,1.54625,1.54645,217900003.0
2005-11-01 09:04:00,1.54644,1.54645,1.54627,1.54638,376200000.0
2005-11-01 09:05:00,1.54636,1.54644,1.54624,1.54644,267300002.0
2005-11-01 09:06:00,1.54643,1.54643,1.54622,1.54624,247900001.0
2005-11-01 09:07:00,1.54635,1.54643,1.5462,1.5463,195600000.0
2005-11-01 09:08:00,1.54638,1.54668,1.54638,1.54668,118400000.0
2005-11-01 09:09:00,1.54673,1.54695,1.54665,1.54683,252600001.0
2005-11-01 09:10:00,1.54694,1.54709,1.54689,1.54697,246699999.0
2005-11-01 09:11:00,1.54699,1.54707,1.54688,1.54695,164799999.0
2005-11-01 09:12:00,1.5471,1.5471,1.547,1.547,18400000.0
2005-11-01 09:13:00,1.547,1.54715,1.54698,1.54708,250500002.0
2005-11-01 09:14:00,1.54712,1.54715,1.54696,1.547,453999990.0
2005-11-01 09:15:00,1.5471,1.54714,1.54693,1.54698,279799999.0
2005-11-01 09:16:00,1.547,1.547,1.54674,1.54674,117400000.0
2005-11-01 09:17:00,1.54659,1.54679,1.54649,1.54649,303000001.0
2005-11-01 09:18:00,1.54672,1.54674,1.54653,1.54653,258900000.0
2005-11-01 09:19:00,1.54646,1.54659,1.54633,1.54643,252899997.0
2005-11-01 09:20:00,1.54652,1.54658,1.54632,1.54645,126800003.0
2005-11-01 09:21:00,1.54647,1.54664,1.54636,1.54657,339500001.0
2005-11-01 09:22:00,1.54662,1.54665,1.54655,1.5466,177700001.0
2005-11-01 09:23:00,1.5465,1.54665,1.5464,1.54642,267300000.0
2005-11-01 09:24:00,1.54618,1.54632,1.54606,1.54624,322899997.0
2005-11-01 09:25:00,1.54601,1.54616,1.54601,1.54614,259399993.0
2005-11-01 09:26:00,1.54619,1.54619,1.54607,1.54607,132500005.0
2005-11-01 09:27:00,1.54606,1.54625,1.54593,1.54625,270200004.0
2005-11-01 09:28:00,1.54623,1.54623,1.54592,1.54592,304700000.0
2005-11-01 09:29:00,1.54608,1.54608,1.54591,1.54596,172900003.0
2005-11-01 09:30:00,1.54608,1.54613,1.54593,1.54599,278300002.0
2005-11-01 09:31:00,1.54607,1.54619,1.54593,1.54608,369900000.0
2005-11-01 09:32:00,1.5459,1.5461,1.5459,1.54603,169200001.0
2005-11-01 09:33:00,1.54606,1.54613,1.54592,1.54608,289999999.0
2005-11-01 09:34:00,1.54601,1.5461,1.54588,1.54599,111899999.0
2005-11-01 09:35:00,1.54605,1.54616,1.54597,1.54608,203099997.0
2005-11-01 09:36:00,1.54602,1.54618,1.54598,1.54605,263500002.0
2005-11-01 09:37:00,1.54617,1.54622,1.54601,1.54603,277599998.0
2005-11-01 09:38:00,1.54614,1.54614,1.54578,1.54595,220299998.0
2005-11-01 09:39:00,1.54614,1.54621,1.54603,1.5461,268499999.0
2005-11-01 09:40:00,1.5461,1.5461,1.546,1.546,75100000.0
2005-11-01 09:41:00,1.54613,1.54625,1.54607,1.5462,392399998.0
2005-11-01 09:42:00,1.54625,1.54625,1.54605,1.54605,99500002.0
2005-11-01 09:43:00,1.54614,1.54623,1.54601,1.54615,274500002.0
2005-11-01 09:44:00,1.54617,1.54617,1.54586,1.54586,212599998.0
2005-11-01 09:45:00,1.54616,1.54616,1.54597,1.54597,132900000.0
2005-11-01 09:46:00,1.546,1.54612,1.54593,1.54593,399000006.0
2005-11-01 09:47:00,1.54599,1.54611,1.54595,1.54608,185900001.0
2005-11-01 09:48:00,1.5461,1.54615,1.54592,1.54603,445899995.0
2005-11-01 09:49:00,1.546,1.5461,1.546,1.5461,178899999.0
2005-11-01 09:50:00,1.54608,1.54621,1.54588,1.54621,258899997.0
2005-11-01 09:51:00,1.54615,1.54623,1.54606,1.54613,322700001.0
2005-11-01 09:52:00,1.54617,1.5462,1.54605,1.5462,103600000.0
2005-11-01 09:53:00,1.54618,1.54622,1.54593,1.54612,270500002.0
2005-11-01 09:54:00,1.54623,1.54624,1.54597,1.54597,356700002.0
2005-11-01 09:55:00,1.54612,1.54619,1.54584,1.5461,234300000.0
2005-11-01 09:56:00,1.54598,1.54614,1.54598,1.54612,224299998.0
2005-11-01 09:57:00,1.54611,1.54622,1.54603,1.54612,426400003.0
2005-11-01 09:58:00,1.54607,1.54621,1.54595,1.54608,234600001.0
2005-11-01 09:59:00,1.54607,1.54624,1.54605,1.54613,169699998.0
2005-11-01 10:00:00,1.54615,1.54627,1.54607,1.54612,325200002.0
2005-11-01 10:01:00,1.54626,1.54633,1.54613,1.54633,173899999.0
2005-11-01 10:02:00,1.54623,1.5463,1.54604,1.54612,526000004.0
2005-11-01 10:03:00,1.54608,1.54618,1.54598,1.54598,137399999.0
2005-11-01 10:04:00,1.54603,1.5462,1.54602,1.54602,240600000.0
2005-11-01 10:05:00,1.54617,1.54623,1.54587,1.54587,440900004.0
2005-11-01 10:06:00,1.54602,1.54616,1.54602,1.54616,168499999.0
2005-11-01 10:07:00,1.5462,1.54629,1.54607,1.54629,451900002.0
2005-11-01 10:08:00,1.54625,1.54639,1.54611,1.5463,538999995.0
2005-11-01 10:09:00,1.54624,1.5463,1.5461,1.54619,294100000.0
2005-11-01 10:10:00,1.54632,1.54638,1.5462,1.54628,168899999.0
2005-11-01 10:11:00,1.54626,1.54641,1.54626,1.54629,230400001.0
2005-11-01 10:12:00,1.54634,1.54654,1.54629,1.5463,215399999.0
2005-11-01 10:13:00,1.54646,1.54646,1.54625,1.54632,251699997.0
2005-11-01 10:14:00,1.5464,1.54654,1.54626,1.54654,349900001.0
2005-11-01 10:15:00,1.54652,1.54656,1.5464,1.54644,175000002.0
2005-11-01 10:16:00,1.54663,1.54663,1.54641,1.54647,337899995.0
2005-11-01 10:17:00,1.54659,1.54679,1.54654,1.54673,342700000.0
2005-11-01 10:18:00,1.54677,1.54691,1.5467,1.54671,239800002.0
2005-11-01 10:19:00,1.54681,1.54692,1.54672,1.54684,192300001.0
2005-11-01 10:20:00,1.54674,1.54696,1.54674,1.54684,194700001.0
2005-11-01 10:21:00,1.54661,1.54686,1.54661,1.54676,241399999.0
2005-11-01 10:22:00,1.54666,1.54687,1.5466,1.54673,428900001.0
2005-11-01 10:23:00,1.54683,1.54693,1.54661,1.54683,251599998.0
2005-11-01 10:24:00,1.5469,1.54691,1.54661,1.54681,215400005.0
2005-11-01 10:25:00,1.54688,1.54698,1.54664,1.54664,474600002.0
2005-11-01 10:26:00,1.54688,1.54689,1.54667,1.54671,336600000.0
2005-11-01 10:27:00,1.5469,1.54697,1.54679,1.54687,305300001.0
2005-11-01 10:28:00,1.54693,1.54693,1.54675,1.54685,233299999.0
2005-11-01 10:29:00,1.54691,1.54706,1.5469,1.54693,271800002.0
2005-11-01 10:30:00,1.54695,1.54708,1.54689,1.547,290900003.0
2005-11-01 10:31:00,1.54695,1.54712,1.54691,1.54702,244899997.0
2005-11-01 10:32:00,1.54689,1.5471,1.54678,1.54688,403800005.0
2005-11-01 10:33:00,1.54695,1.54706,1.54686,1.54693,267400000.0
2005-11-01 10:34:00,1.54689,1.54701,1.54678,1.54693,213400001.0
2005-11-01 10:35:00,1.54697,1.54704,1.54675,1.54676,179799998.0
2005-11-01 10:36:00,1.54688,1.54694,1.5468,1.54689,146099998.0
2005-11-01 10:37:00,1.54685,1.54693,1.54669,1.54688,227100002.0
2005-11-01 10:38:00,1.54693,1.54715,1.54688,1.54696,395600003.0
2005-11-01 10:39:00,1.54694,1.54706,1.54693,1.54706,255400001.0
2005-11-01 10:40:00,1.54702,1.54703,1.54677,1.54695,263200001.0
2005-11-01 10:41:00,1.54689,1.54712,1.54688,1.54703,486200001.0
2005-11-01 10:42:00,1.54686,1.54712,1.54684,1.54708,340500001.0
2005-11-01 10:43:00,1.54706,1.54715,1.54662,1.54715,368899998.0
2005-11-01 10:44:00,1.54718,1.54721,1.54705,1.54705,218800000.0
2005-11-01 10:45:00,1.5471,1.5472,1.54701,1.54701,314500002.0
2005-11-01 10:46:00,1.54707,1.5472,1.54696,1.5471,336300005.0
2005-11-01 10:47:00,1.54704,1.54712,1.54687,1.54702,95400000.0
2005-11-01 10:48:00,1.54702,1.54715,1.54702,1.54715,46400000.0
2005-11-01 10:49:00,1.54712,1.54719,1.547,1.547,260800001.0
2005-11-01 10:50:00,1.54691,1.5471,1.54691,1.5471,209999998.0
2005-11-01 10:51:00,1.54701,1.54713,1.54683,1.54706,476600004.0
2005-11-01 10:52:00,1.54694,1.54715,1.54691,1.54698,592499994.0
2005-11-01 10:53:00,1.54704,1.54715,1.54699,1.54715,204500000.0
2005-11-01 10:54:00,1.54696,1.54711,1.54693,1.54701,243500003.0
2005-11-01 10:55:00,1.54683,1.54709,1.54683,1.54708,404200000.0
2005-11-01 10:56:00,1.54709,1.54717,1.54694,1.54715,377299994.0
2005-11-01 10:57:00,1.5471,1.54718,1.54692,1.54713,250800001.0
2005-11-01 10:58:00,1.54711,1.54711,1.54688,1.54688,181699998.0
2005-11-01 10:59:00,1.54696,1.54703,1.54677,1.54692,136600000.0
2005-11-01 11:00:00,1.54691,1.547,1.54669,1.54683,233099997.0
2005-11-01 11:01:00,1.54688,1.54695,1.54676,1.54695,260600000.0
2005-11-01 11:02:00,1.54686,1.54697,1.54671,1.54674,255000000.0
2005-11-01 11:03:00,1.54687,1.54692,1.54675,1.54675,255099998.0
2005-11-01 11:04:00,1.54667,1.54681,1.54643,1.54681,321999997.0
2005-11-01 11:05:00,1.54668,1.547,1.54668,1.547,284500000.0
2005-11-01 11:06:00,1.54705,1.54705,1.547,1.547,73500000.0
2005-11-01 11:07:00,1.54702,1.54702,1.54683,1.54683,224300001.0
2005-11-01 11:08:00,1.54688,1.54696,1.54671,1.54696,319699994.0
2005-11-01 11:09:00,1.54679,1.54695,1.54673,1.54695,341899998.0
2005-11-01 11:10:00,1.54673,1.54686,1.5465,1.54661,202400001.0
2005-11-01 11:11:00,1.54655,1.54655,1.5464,1.5464,193300001.0
2005-11-01 11:12:00,1.5465,1.54655,1.54634,1.54639,291900000.0
2005-11-01 11:13:00,1.5465,1.54655,1.54631,1.54648,128999999.0
2005-11-01 11:14:00,1.54639,1.54653,1.54634,1.54653,306899998.0
2005-11-01 11:15:00,1.5465,1.54655,1.54631,1.54646,273399999.0
2005-11-01 11:16:00,1.54638,1.54653,1.54637,1.54639,304500000.0
2005-11-01 11:17:00,1.54635,1.54635,1.54607,1.54613,196999999.0
2005-11-01 11:18:00,1.54613,1.5463,1.54608,1.54608,280000000.0
2005-11-01 11:19:00,1.5461,1.54623,1.54598,1.54614,304300000.0
2005-11-01 11:20:00,1.54623,1.54628,1.54609,1.5461,470200001.0
2005-11-01 11:21:00,1.54619,1.54625,1.54608,1.54625,336299999.0
2005-11-01 11:22:00,1.54601,1.54618,1.54595,1.54611,238800002.0
2005-11-01 11:23:00,1.54601,1.5462,1.54597,1.54612,254600000.0
2005-11-01 11:24:00,1.54602,1.54627,1.54602,1.54621,351700005.0
2005-11-01 11:25:00,1.54607,1.54625,1.54593,1.54625,199999998.0
2005-11-01 11:26:00,1.5462,1.54625,1.5461,1.54618,198999999.0
2005-11-01 11:27:00,1.5462,1.54625,1.54609,1.54618,351300005.0
2005-11-01 11:28:00,1.54603,1.54628,1.54603,1.54628,309800003.0
2005-11-01 11:29:00,1.54612,1.54627,1.54601,1.54611,256500003.0
2005-11-01 11:30:00,1.5461,1.54623,1.54601,1.54604,252000000.0
2005-11-01 11:31:00,1.54612,1.54625,1.5461,1.5462,393900000.0
2005-11-01 11:32:00,1.5462,1.5462,1.54596,1.54606,295200002.0
2005-11-01 11:33:00,1.54606,1.5462,1.54593,1.546,387900003.0
2005-11-01 11:34:00,1.54592,1.54603,1.54576,1.54583,308999998.0
2005-11-01 11:35:00,1.54598,1.54603,1.54578,1.54587,269000002.0
2005-11-01 11:36:00,1.54603,1.54603,1.54578,1.54581,364199999.0
2005-11-01 11:37:00,1.54583,1.54597,1.54583,1.54596,282999997.0
2005-11-01 11:38:00,1.54592,1.546,1.54579,1.54594,212300002.0
2005-11-01 11:39:00,1.5458,1.546,1.5458,1.54589,232900002.0
2005-11-01 11:40:00,1.54587,1.54599,1.54574,1.54588,310000001.0
2005-11-01 11:41:00,1.54577,1.54591,1.54569,1.54586,404800001.0
2005-11-01 11:42:00,1.54576,1.54587,1.54562,1.54576,317600002.0
2005-11-01 11:43:00,1.5458,1.54598,1.5457,1.54585,453099994.0
2005-11-01 11:44:00,1.54581,1.54601,1.54581,1.54593,304300009.0
2005-11-01 11:45:00,1.54592,1.5461,1.54588,1.54599,293999998.0
2005-11-01 11:46:00,1.54605,1.54612,1.54586,1.54597,126200000.0
2005-11-01 11:47:00,1.54585,1.54603,1.54574,1.54586,266199999.0
2005-11-01 11:48:00,1.54588,1.546,1.54575,1.54597,228499997.0
2005-11-01 11:49:00,1.54592,1.54605,1.54573,1.54579,367499998.0
2005-11-01 11:50:00,1.546,1.54605,1.54591,1.54594,645700008.0
2005-11-01 11:51:00,1.54599,1.54607,1.54579,1.54584,300500002.0
2005-11-01 11:52:00,1.54585,1.54595,1.5457,1.54588,376200002.0
2005-11-01 11:53:00,1.54592,1.54598,1.54583,1.5459,294700002.0
2005-11-01 11:54:00,1.54589,1.54599,1.54572,1.54587,255800002.0
2005-11-01 11:55:00,1.54583,1.54595,1.54566,1.54578,414500003.0
2005-11-01 11:56:00,1.54587,1.54591,1.54571,1.54583,237400000.0
2005-11-01 11:57:00,1.5456,1.54582,1.5456,1.54582,279699996.0
2005-11-01 11:58:00,1.54576,1.54588,1.54563,1.54582,329199997.0
2005-11-01 11:59:00,1.54561,1.5458,1.54554,1.54562,298900002.0
2005-11-01 12:00:00,1.54561,1.54563,1.54541,1.54541,233100003.0
2005-11-01 12:01:00,1.54557,1.54565,1.54542,1.54546,297199998.0
2005-11-01 12:02:00,1.54562,1.54597,1.54562,1.54594,437400000.0
2005-11-01 12:03:00,1.5458,1.54597,1.54567,1.54597,388200003.0
2005-11-01 12:04:00,1.54599,1.54599,1.54587,1.54587,97700002.0
2005-11-01 12:05:00,1.546,1.546,1.54576,1.54576,238400003.0
2005-11-01 12:06:00,1.54595,1.54595,1.54563,1.54578,276400003.0
2005-11-01 12:07:00,1.54576,1.54588,1.54558,1.54573,282299996.0
2005-11-01 12:08:00,1.5459,1.54596,1.54581,1.54584,388499996.0
2005-11-01 12:09:00,1.54586,1.54596,1.54586,1.54596,95300001.0
2005-11-01 12:10:00,1.54598,1.5461,1.54585,1.54601,189399999.0
2005-11-01 12:11:00,1.5461,1.54618,1.54593,1.54604,360099998.0
2005-11-01 12:12:00,1.54602,1.54621,1.546,1.5461,223599999.0
2005-11-01 12:13:00,1.54599,1.54612,1.54587,1.54604,447400001.0
2005-11-01 12:14:00,1.54608,1.54614,1.54599,1.54599,163600001.0
2005-11-01 12:15:00,1.54609,1.54609,1.54573,1.54589,381999996.0
2005-11-01 12:16:00,1.54586,1.54604,1.54577,1.54591,172299998.0
2005-11-01 12:17:00,1.54598,1.54605,1.54589,1.54605,267100002.0
2005-11-01 12:18:00,1.54589,1.54605,1.54584,1.54597,251800005.0
2005-11-01 12:19:00,1.546,1.54616,1.54592,1.54602,306200001.0
2005-11-01 12:20:00,1.54593,1.54593,1.54579,1.54579,97500002.0
2005-11-01 12:21:00,1.54578,1.54592,1.54568,1.54582,88700003.0
2005-11-01 12:22:00,1.54583,1.54604,1.54583,1.54598,264200001.0
2005-11-01 12:23:00,1.54595,1.54601,1.54572,1.54572,319800005.0
2005-11-01 12:24:00,1.5459,1.54595,1.5458,1.54588,206700008.0
2005-11-01 12:25:00,1.54587,1.54596,1.54562,1.54564,471400003.0
2005-11-01 12:26:00,1.54584,1.54599,1.5458,1.5459,222599998.0
2005-11-01 12:27:00,1.5459,1.5459,1.54572,1.54579,314299999.0
2005-11-01 12:28:00,1.54581,1.546,1.54563,1.5459,278700002.0
2005-11-01 12:29:00,1.5459,1.54608,1.54579,1.5459,273699995.0
2005-11-01 12:30:00,1.54591,1.54621,1.54591,1.54617,286600003.0
2005-11-01 12:31:00,1.54621,1.54621,1.54586,1.54595,235599997.0
2005-11-01 12:32:00,1.54597,1.54619,1.54591,1.54601,393099998.0
2005-11-01 12:33:00,1.54595,1.54608,1.54578,1.54595,328800001.0
2005-11-01 12:34:00,1.54607,1.54613,1.54599,1.54601,46399998.0
2005-11-01 12:35:00,1.54629,1.54629,1.54617,1.54617,90000001.0
2005-11-01 12:36:00,1.54607,1.5462,1.54597,1.54607,80599999.0
2005-11-01 12:37:00,1.54588,1.54598,1.54582,1.54587,391999998.0
2005-11-01 12:38:00,1.54571,1.54593,1.54568,1.54579,233500003.0
2005-11-01 12:39:00,1.5458,1.54587,1.54571,1.54586,283899999.0
2005-11-01 12:40:00,1.54588,1.54588,1.54558,1.54567,215300000.0
2005-11-01 12:41:00,1.54582,1.54592,1.54563,1.54563,161500000.0
2005-11-01 12:42:00,1.54582,1.54589,1.54571,1.54571,302499998.0
2005-11-01 12:43:00,1.5458,1.54595,1.54574,1.54583,322900002.0
2005-11-01 12:44:00,1.54565,1.54597,1.54565,1.54597,91000003.0
2005-11-01 12:45:00,1.54575,1.54601,1.54575,1.54587,211000000.0
2005-11-01 12:46:00,1.54586,1.54599,1.54565,1.54589,275899998.0
2005-11-01 12:47:00,1.54589,1.54598,1.54576,1.5459,172500000.0
2005-11-01 12:48:00,1.54587,1.54599,1.54574,1.54589,282299997.0
2005-11-01 12:49:00,1.54595,1.54595,1.5459,1.5459,59900002.0
2005-11-01 12:50:00,1.54593,1.54604,1.54571,1.54587,426200001.0
2005-11-01 12:51:00,1.54562,1.54589,1.54541,1.54571,300300006.0
2005-11-01 12:52:00,1.5455,1.54595,1.5455,1.5459,542900004.0
2005-11-01 12:53:00,1.54578,1.54595,1.54563,1.54595,363300005.0
2005-11-01 12:54:00,1.54588,1.54599,1.54576,1.5459,295500007.0
2005-11-01 12:55:00,1.54603,1.54603,1.54578,1.54589,179699999.0
2005-11-01 12:56:00,1.54583,1.54595,1.54568,1.54595,247000001.0
2005-11-01 12:57:00,1.54587,1.54602,1.54577,1.54594,269199999.0
2005-11-01 12:58:00,1.54587,1.54606,1.54584,1.54592,341899998.0
2005-11-01 12:59:00,1.54586,1.54599,1.54575,1.54582,147900000.0
2005-11-01 13:00:00,1.54592,1.546,1.54583,1.5459,227299998.0
2005-11-01 13:01:00,1.54605,1.54605,1.54585,1.54589,377900007.0
2005-11-01 13:02:00,1.54603,1.54603,1.54572,1.54572,225999999.0
2005-11-01 13:03:00,1.5458,1.54593,1.54568,1.54593,252400002.0
2005-11-01 13:04:00,1.54581,1.546,1.54561,1.54593,242599997.0
2005-11-01 13:05:00,1.54593,1.54593,1.54575,1.5458,178400002.0
2005-11-01 13:06:00,1.54588,1.54605,1.54577,1.5459,167800003.0
2005-11-01 13:07:00,1.5459,1.54605,1.54579,1.54595,258399999.0
2005-11-01 13:08:00,1.54599,1.54605,1.54586,1.54597,178800000.0
2005-11-01 13:09:00,1.54588,1.54615,1.54588,1.54602,285700001.0
2005-11-01 13:10:00,1.5458,1.54608,1.5458,1.54608,300300000.0
2005-11-01 13:11:00,1.54612,1.54612,1.54593,1.54594,321800001.0
2005-11-01 13:12:00,1.54611,1.54616,1.54583,1.54588,498000004.0
2005-11-01 13:13:00,1.546,1.54617,1.54589,1.54604,234100004.0
2005-11-01 13:14:00,1.54618,1.54618,1.546,1.54602,241999999.0
2005-11-01 13:15:00,1.5461,1.54615,1.5459,1.54601,233600002.0
2005-11-01 13:16:00,1.54612,1.54619,1.54602,1.54605,192700001.0
2005-11-01 13:17:00,1.54605,1.5462,1.546,1.54604,324900000.0
2005-11-01 13:18:00,1.546,1.54629,1.546,1.54615,398300007.0
2005-11-01 13:19:00,1.54618,1.54622,1.54599,1.5461,379499998.0
2005-11-01 13:20:00,1.54623,1.54623,1.54601,1.54601,292500000.0
2005-11-01 13:21:00,1.54608,1.54615,1.54598,1.5461,248299998.0
2005-11-01 13:22:00,1.54615,1.54615,1.54596,1.5461,224000003.0
2005-11-01 13:23:00,1.54605,1.54615,1.54584,1.54602,331399998.0
2005-11-01 13:24:00,1.54592,1.54613,1.54592,1.54608,304800001.0
2005-11-01 13:25:00,1.54595,1.54603,1.5457,1.54599,381300001.0
2005-11-01 13:26:00,1.54596,1.54598,1.54572,1.54572,206199996.0
2005-11-01 13:27:00,1.54584,1.5461,1.54584,1.54607,414000002.0
2005-11-01 13:28:00,1.54603,1.54613,1.54588,1.54605,175700002.0
2005-11-01 13:29:00,1.54587,1.5461,1.54587,1.5461,216800001.0
2005-11-01 13:30:00,1.54601,1.54622,1.54601,1.54608,370400000.0
2005-11-01 13:31:00,1.54604,1.54618,1.54601,1.54611,283600002.0
2005-11-01 13:32:00,1.54601,1.54618,1.54601,1.5461,193000002.0
2005-11-01 13:33:00,1.54603,1.54623,1.54603,1.54612,195900001.0
2005-11-01 13:34:00,1.54619,1.54636,1.54598,1.54621,202200000.0
2005-11-01 13:35:00,1.54627,1.54643,1.54618,1.54629,239399997.0
2005-11-01 13:36:00,1.54631,1.54643,1.54624,1.54625,294900003.0
2005-11-01 13:37:00,1.54623,1.5464,1.54621,1.54637,154099998.0
2005-11-01 13:38:00,1.5463,1.54643,1.54628,1.54637,270800001.0
2005-11-01 13:39:00,1.54635,1.54635,1.54617,1.54617,119499998.0
2005-11-01 13:40:00,1.54632,1.54639,1.54611,1.54611,232099999.0
2005-11-01 13:41:00,1.5462,1.5462,1.54594,1.54594,89100001.0
2005-11-01 13:42:00,1.54606,1.54618,1.54602,1.54618,163299999.0
2005-11-01 13:43:00,1.54611,1.54624,1.54606,1.54609,462899989.0
2005-11-01 13:44:00,1.54628,1.54628,1.54603,1.54612,193200004.0
2005-11-01 13:45:00,1.54605,1.5462,1.54605,1.5462,40000000.0
2005-11-01 13:46:00,1.54618,1.54625,1.54606,1.54623,282799998.0
2005-11-01 13:47:00,1.5462,1.54631,1.54597,1.54597,307200002.0
2005-11-01 13:48:00,1.54625,1.54631,1.54606,1.54611,327200003.0
2005-11-01 13:49:00,1.54612,1.54635,1.54609,1.54615,291000001.0
2005-11-01 13:50:00,1.54613,1.54631,1.5461,1.5462,312399999.0
2005-11-01 13:51:00,1.5462,1.54634,1.54608,1.54616,250499999.0
2005-11-01 13:52:00,1.54634,1.54636,1.54619,1.54636,318700000.0
2005-11-01 13:53:00,1.5464,1.5464,1.54609,1.54609,287500000.0
2005-11-01 13:54:00,1.54624,1.5463,1.54609,1.54628,295399997.0
2005-11-01 13:55:00,1.54616,1.54623,1.54601,1.5461,558799998.0
2005-11-01 13:56:00,1.54618,1.54622,1.54601,1.54613,138200001.0
2005-11-01 13:57:00,1.54612,1.54621,1.54598,1.54598,368899997.0
2005-11-01 13:58:00,1.54607,1.54615,1.54594,1.546,460200001.0
2005-11-01 13:59:00,1.54599,1.54631,1.54599,1.54628,172800000.0
2005-11-01 14:00:00,1.54614,1.54618,1.54598,1.54598,293900001.0
2005-11-01 14:01:00,1.54603,1.54625,1.54602,1.54615,317700004.0
2005-11-01 14:02:00,1.54615,1.54625,1.54608,1.54617,475100006.0
2005-11-01 14:03:00,1.54593,1.54618,1.54572,1.54598,184900001.0
2005-11-01 14:04:00,1.54616,1.54624,1.54599,1.54601,276400000.0
2005-11-01 14:05:00,1.54615,1.54615,1.5461,1.5461,44000000.0
2005-11-01 14:06:00,1.54606,1.54615,1.5459,1.54612,235299999.0
2005-11-01 14:07:00,1.5461,1.5461,1.54591,1.54599,369300002.0
2005-11-01 14:08:00,1.54598,1.54615,1.54596,1.54608,218800000.0
2005-11-01 14:09:00,1.54606,1.54612,1.54586,1.54587,298500000.0
2005-11-01 14:10:00,1.54602,1.54608,1.54589,1.54589,174000000.0
2005-11-01 14:11:00,1.546,1.54608,1.5459,1.54591,264500000.0
2005-11-01 14:12:00,1.54597,1.54608,1.54586,1.54589,303100004.0
2005-11-01 14:13:00,1.54602,1.54608,1.54583,1.54608,233400002.0
2005-11-01 14:14:00,1.54587,1.54612,1.54587,1.54607,304899999.0
2005-11-01 14:15:00,1.54604,1.54613,1.54585,1.54601,344000001.0
2005-11-01 14:16:00,1.54612,1.54612,1.54589,1.54589,78200002.0
2005-11-01 14:17:00,1.54603,1.54611,1.54588,1.54603,246299999.0
2005-11-01 14:18:00,1.54601,1.54615,1.54595,1.5461,231399997.0
2005-11-01 14:19:00,1.54612,1.54612,1.5459,1.54596,333200002.0
2005-11-01 14:20:00,1.5461,1.54623,1.54585,1.54623,559500003.0
2005-11-01 14:21:00,1.54616,1.54626,1.54601,1.5461,275400003.0
2005-11-01 14:22:00,1.54605,1.54624,1.54601,1.54617,379700003.0
2005-11-01 14:23:00,1.54627,1.54632,1.54609,1.54609,389500001.0
2005-11-01 14:24:00,1.54618,1.54635,1.54603,1.54603,202999998.0
2005-11-01 14:25:00,1.54625,1.54625,1.5462,1.5462,113000000.0
2005-11-01 14:26:00,1.54606,1.54625,1.54598,1.54609,286800004.0
2005-11-01 14:27:00,1.54615,1.54637,1.54604,1.54629,296499999.0
2005-11-01 14:28:00,1.54612,1.54625,1.54598,1.54606,305800001.0
2005-11-01 14:29:00,1.5461,1.54633,1.54602,1.54633,351800000.0
2005-11-01 14:30:00,1.54624,1.54632,1.546,1.54613,437299996.0
2005-11-01 14:31:00,1.54612,1.54631,1.54602,1.54614,338000003.0
2005-11-01 14:32:00,1.54617,1.54628,1.54604,1.54622,390200001.0
2005-11-01 14:33:00,1.5462,1.54633,1.5461,1.54626,183299997.0
2005-11-01 14:34:00,1.54622,1.54647,1.54616,1.54647,375199997.0
2005-11-01 14:35:00,1.54638,1.54648,1.54602,1.54602,323700000.0
2005-11-01 14:36:00,1.54619,1.54645,1.54619,1.54632,312599995.0
2005-11-01 14:37:00,1.54622,1.54636,1.54616,1.5463,337400001.0
2005-11-01 14:38:00,1.54626,1.54633,1.54612,1.54628,302999996.0
2005-11-01 14:39:00,1.54633,1.54636,1.54615,1.54624,244000004.0
2005-11-01 14:40:00,1.54648,1.54648,1.54628,1.54628,47399999.0
2005-11-01 14:41:00,1.54638,1.54645,1.54628,1.54638,116000004.0
2005-11-01 14:42:00,1.54641,1.54647,1.5462,1.54645,424499999.0
2005-11-01 14:43:00,1.54631,1.54652,1.54624,1.54652,300900001.0
2005-11-01 14:44:00,1.54634,1.54646,1.5462,1.54636,271700000.0
2005-11-01 14:45:00,1.54645,1.54645,1.54632,1.54632,111600003.0
2005-11-01 14:46:00,1.54643,1.54648,1.54633,1.5464,84500002.0
2005-11-01 14:47:00,1.54642,1.54649,1.54627,1.54635,202500001.0
2005-11-01 14:48:00,1.54628,1.54651,1.54628,1.54651,64699999.0
2005-11-01 14:49:00,1.54641,1.54655,1.54632,1.54639,148600003.0
2005-11-01 14:50:00,1.54653,1.54654,1.54631,1.5464,335900003.0
2005-11-01 14:51:00,1.54643,1.54653,1.54628,1.54638,351999997.0
2005-11-01 14:52:00,1.54647,1.54652,1.54634,1.54641,241600003.0
2005-11-01 14:53:00,1.54639,1.54654,1.54625,1.54638,275600003.0
2005-11-01 14:54:00,1.54623,1.5465,1.54623,1.5464,160099999.0
2005-11-01 14:55:00,1.54636,1.54654,1.54625,1.54635,115900000.0
2005-11-01 14:56:00,1.54648,1.54655,1.54642,1.5465,78299999.0
2005-11-01 14:57:00,1.54652,1.54658,1.54641,1.54641,235300002.0
2005-11-01 14:58:00,1.54627,1.54658,1.54627,1.5464,101099999.0
2005-11-01 14:59:00,1.5465,1.54655,1.5463,1.5464,317300004.0
2005-11-01 15:00:00,1.54654,1.54654,1.5464,1.54648,295400005.0
2005-11-01 15:01:00,1.54636,1.54648,1.5462,1.54635,426099998.0
2005-11-01 15:02:00,1.54638,1.54645,1.54625,1.54632,239999999.0
2005-11-01 15:03:00,1.54632,1.54649,1.54625,1.54625,387499999.0
2005-11-01 15:04:00,1.54627,1.54628,1.54608,1.54616,249399999.0
2005-11-01 15:05:00,1.54612,1.54637,1.54597,1.54637,158100002.0
2005-11-01 15:06:00,1.54633,1.54644,1.54618,1.54629,293300000.0
2005-11-01 15:07:00,1.5462,1.5464,1.5462,1.54631,236799997.0
2005-11-01 15:08:00,1.54621,1.54634,1.54605,1.54626,149900002.0
2005-11-01 15:09:00,1.54628,1.5464,1.54622,1.54635,79300000.0
2005-11-01 15:10:00,1.54639,1.54641,1.54619,1.54624,297200002.0
2005-11-01 15:11:00,1.5463,1.54638,1.54622,1.5463,152899999.0
2005-11-01 15:12:00,1.54635,1.54635,1.5462,1.5462,69499999.0
2005-11-01 15:13:00,1.54628,1.54635,1.54622,1.5463,87800002.0
2005-11-01 15:14:00,1.54632,1.54639,1.54617,1.54633,243599998.0
2005-11-01 15:15:00,1.54626,1.5464,1.54611,1.54625,483300000.0
2005-11-01 15:16:00,1.54625,1.54642,1.54623,1.54636,192799999.0
2005-11-01 15:17:00,1.5465,1.54666,1.54647,1.54666,248399998.0
2005-11-01 15:18:00,1.54657,1.54675,1.54641,1.54656,257800003.0
2005-11-01 15:19:00,1.54672,1.54672,1.54647,1.54651,300499994.0
2005-11-01 15:20:00,1.54662,1.54673,1.54653,1.54655,283800002.0
2005-11-01 15:21:00,1.54657,1.54669,1.54645,1.54654,167800003.0
2005-11-01 15:22:00,1.5464,1.5467,1.5464,1.54656,439100004.0
2005-11-01 15:23:00,1.54642,1.54668,1.54635,1.54652,170400000.0
2005-11-01 15:24:00,1.54663,1.54667,1.54641,1.5466,391899999.0
2005-11-01 15:25:00,1.54665,1.54665,1.54642,1.54644,163100000.0
2005-11-01 15:26:00,1.54662,1.54662,1.54647,1.54658,217300003.0
2005-11-01 15:27:00,1.54665,1.54665,1.54654,1.54654,88099999.0
2005-11-01 15:28:00,1.54657,1.54663,1.54645,1.5465,157099998.0
2005-11-01 15:29:00,1.54665,1.54665,1.5464,1.5464,326700001.0
2005-11-01 15:30:00,1.54655,1.54663,1.54632,1.54652,204700000.0
2005-11-01 15:31:00,1.54663,1.54664,1.54636,1.54656,400000000.0
2005-11-01 15:32:00,1.54656,1.54671,1.54641,1.54649,157300001.0
2005-11-01 15:33:00,1.54658,1.54665,1.54643,1.54665,373700004.0
2005-11-01 15:34:00,1.54665,1.54665,1.54635,1.54635,226100001.0
2005-11-01 15:35:00,1.54665,1.54668,1.54646,1.54652,321000003.0
2005-11-01 15:36:00,1.54639,1.54659,1.54639,1.54651,135999998.0
2005-11-01 15:37:00,1.54645,1.54662,1.54642,1.54655,321800002.0
2005-11-01 15:38:00,1.54648,1.54663,1.54639,1.54649,168199999.0
2005-11-01 15:39:00,1.54647,1.54653,1.54637,1.5465,283300009.0
2005-11-01 15:40:00,1.54634,1.54638,1.54623,1.54632,48799999.0
2005-11-01 15:41:00,1.54626,1.54634,1.54601,1.54629,294700002.0
2005-11-01 15:42:00,1.54615,1.54634,1.54615,1.54634,68800000.0
2005-11-01 15:43:00,1.54637,1.54648,1.54624,1.5464,475800002.0
2005-11-01 15:44:00,1.54637,1.54645,1.54634,1.54645,220400000.0
2005-11-01 15:45:00,1.54631,1.54648,1.5462,1.54635,264100000.0
2005-11-01 15:46:00,1.54616,1.54646,1.54616,1.54646,336400000.0
2005-11-01 15:47:00,1.54645,1.54657,1.54637,1.54657,329000004.0
2005-11-01 15:48:00,1.54654,1.54669,1.54645,1.54657,461700004.0
2005-11-01 15:49:00,1.54651,1.5467,1.54651,1.5466,400800002.0
2005-11-01 15:50:00,1.54652,1.5466,1.54639,1.54645,312399999.0
2005-11-01 15:51:00,1.54652,1.5466,1.54638,1.54639,351999999.0
2005-11-01 15:52:00,1.54657,1.54661,1.54646,1.54648,309900000.0
2005-11-01 15:53:00,1.54661,1.54661,1.54637,1.54637,102400000.0
2005-11-01 15:54:00,1.54645,1.54658,1.54634,1.54648,297699998.0
2005-11-01 15:55:00,1.54633,1.54658,1.54633,1.54658,95800002.0
2005-11-01 15:56:00,1.5465,1.54672,1.54647,1.54672,450100003.0
2005-11-01 15:57:00,1.54656,1.54674,1.54656,1.54663,145000000.0
2005-11-01 15:58:00,1.54653,1.54672,1.54653,1.54664,203000002.0
2005-11-01 15:59:00,1.54655,1.54673,1.54651,1.54668,301700002.0
2005-11-01 16:00:00,1.54666,1.54669,1.54657,1.54663,134900002.0
2005-11-01 16:01:00,1.54636,1.54672,1.54636,1.54662,441900002.0
2005-11-01 16:02:00,1.54667,1.54672,1.54647,1.54652,315600004.0
2005-11-01 16:03:00,1.5465,1.54669,1.54641,1.54663,418999999.0
2005-11-01 16:04:00,1.54641,1.54649,1.54628,1.54635,284700002.0
2005-11-01 16:05:00,1.54657,1.54657,1.54633,1.54638,205500002.0
2005-11-01 16:06:00,1.54632,1.54661,1.54632,1.54657,272500000.0
2005-11-01 16:07:00,1.54653,1.54661,1.54639,1.54648,276499999.0
2005-11-01 16:08:00,1.5466,1.54673,1.5465,1.54673,218900002.0
2005-11-01 16:09:00,1.54663,1.54671,1.54657,1.54664,77500002.0
2005-11-01 16:10:00,1.54664,1.54674,1.54648,1.54674,161700000.0
2005-11-01 16:11:00,1.54674,1.54674,1.54644,1.54645,277100001.0
2005-11-01 16:12:00,1.54665,1.54669,1.54646,1.54646,220599999.0
2005-11-01 16:13:00,1.54643,1.54662,1.54625,1.54638,274700005.0
2005-11-01 16:14:00,1.54634,1.54655,1.5462,1.54655,407099998.0
2005-11-01 16:15:00,1.54616,1.5466,1.54616,1.54647,290800001.0
2005-11-01 16:16:00,1.54651,1.54662,1.54643,1.54645,555500006.0
2005-11-01 16:17:00,1.54647,1.54666,1.54647,1.54664,209699998.0
2005-11-01 16:18:00,1.5466,1.54673,1.54653,1.54673,107699999.0
2005-11-01 16:19:00,1.54655,1.54671,1.54648,1.54662,251200003.0
2005-11-01 16:20:00,1.54648,1.54658,1.54644,1.54658,75600000.0
2005-11-01 16:21:00,1.54643,1.54653,1.54629,1.54648,284300002.0
2005-11-01 16:22:00,1.54637,1.54647,1.54628,1.54642,371700006.0
2005-11-01 16:23:00,1.54641,1.5465,1.5463,1.5463,335699999.0
2005-11-01 16:24:00,1.54627,1.54641,1.54615,1.54621,396799996.0
2005-11-01 16:25:00,1.54631,1.54649,1.54631,1.5464,376600005.0
2005-11-01 16:26:00,1.54636,1.54648,1.54621,1.54633,249099997.0
2005-11-01 16:27:00,1.54637,1.54652,1.54625,1.54625,287200003.0
2005-11-01 16:28:00,1.54618,1.54649,1.54618,1.54647,169300000.0
2005-11-01 16:29:00,1.54653,1.54655,1.54636,1.54649,206100001.0
2005-11-01 16:30:00,1.5463,1.54643,1.5461,1.54635,210599998.0
2005-11-01 16:31:00,1.54642,1.54653,1.54624,1.54637,275300003.0
2005-11-01 16:32:00,1.54642,1.54652,1.54631,1.54642,252599997.0
2005-11-01 16:33:00,1.54638,1.54638,1.54618,1.54623,229399999.0
2005-11-01 16:34:00,1.54631,1.54646,1.54626,1.54645,361600002.0
2005-11-01 16:35:00,1.54647,1.54662,1.5464,1.5464,305100002.0
2005-11-01 16:36:00,1.54645,1.5465,1.54625,1.54636,191000000.0
2005-11-01 16:37:00,1.54641,1.54657,1.54635,1.54647,247300002.0
2005-11-01 16:38:00,1.5465,1.54663,1.54635,1.54656,429000000.0
2005-11-01 16:39:00,1.54647,1.54664,1.54641,1.54652,179300000.0
2005-11-01 16:40:00,1.54661,1.54661,1.5464,1.54646,146799999.0
2005-11-01 16:41:00,1.54645,1.54658,1.54632,1.54645,346299997.0
2005-11-01 16:42:00,1.54634,1.5467,1.54634,1.54666,436999999.0
2005-11-01 16:43:00,1.54664,1.54669,1.54641,1.54663,349599999.0
2005-11-01 16:44:00,1.54662,1.54672,1.54644,1.54672,303200002.0
2005-11-01 16:45:00,1.54661,1.54673,1.54651,1.54669,173400000.0
2005-11-01 16:46:00,1.54673,1.54673,1.54651,1.54673,260500002.0
2005-11-01 16:47:00,1.54668,1.54682,1.54653,1.54673,372899997.0
2005-11-01 16:48:00,1.54687,1.54689,1.54668,1.54685,429599996.0
2005-11-01 16:49:00,1.54682,1.54697,1.54675,1.54677,203299998.0
2005-11-01 16:50:00,1.54666,1.54697,1.54666,1.5468,347999999.0
2005-11-01 16:51:00,1.54659,1.54678,1.54641,1.54658,269799999.0
2005-11-01 16:52:00,1.54661,1.54679,1.54661,1.54675,291799999.0
2005-11-01 16:53:00,1.5467,1.54671,1.54656,1.54668,267200001.0
2005-11-01 16:54:00,1.54661,1.54679,1.54645,1.54656,340400002.0
2005-11-01 16:55:00,1.54676,1.54693,1.54671,1.54693,435200000.0
2005-11-01 16:56:00,1.54685,1.54712,1.54685,1.54712,152800001.0
2005-11-01 16:57:00,1.54721,1.54738,1.5472,1.54731,287000001.0
2005-11-01 16:58:00,1.54723,1.54728,1.54693,1.54715,478500000.0
2005-11-01 16:59:00,1.54691,1.54729,1.54691,1.54729,261399998.0
2005-11-01 17:00:00,1.54728,1.54728,1.54691,1.54708,391700000.0
2005-11-01 17:01:00,1.54709,1.54732,1.54697,1.54722,407499999.0
2005-11-01 17:02:00,1.54726,1.54726,1.54699,1.54699,147699998.0
2005-11-01 17:03:00,1.54709,1.54728,1.54699,1.5471,453900001.0
2005-11-01 17:04:00,1.54713,1.54713,1.54671,1.54671,363500002.0
2005-11-01 17:05:00,1.54685,1.5471,1.54682,1.547,259200000.0
2005-11-01 17:06:00,1.54683,1.5471,1.54683,1.5471,171300002.0
2005-11-01 17:07:00,1.54718,1.54718,1.54688,1.54688,274100002.0
2005-11-01 17:08:00,1.54691,1.54702,1.54674,1.54693,370400000.0
2005-11-01 17:09:00,1.54707,1.54723,1.547,1.54715,132099999.0
2005-11-01 17:10:00,1.54712,1.54728,1.54703,1.54703,170300000.0
2005-11-01 17:11:00,1.54714,1.54725,1.54686,1.54697,268900002.0
2005-11-01 17:12:00,1.54686,1.54702,1.5468,1.54702,475800002.0
2005-11-01 17:13:00,1.54697,1.54705,1.54676,1.54703,282899998.0
2005-11-01 17:14:00,1.54712,1.54727,1.54708,1.54727,251499995.0
2005-11-01 17:15:00,1.54725,1.54738,1.54711,1.54738,242100000.0
2005-11-01 17:16:00,1.5472,1.5475,1.5472,1.54742,450799995.0
2005-11-01 17:17:00,1.54723,1.54745,1.54722,1.54745,268600006.0
2005-11-01 17:18:00,1.54723,1.54742,1.54717,1.54717,226300001.0
2005-11-01 17:19:00,1.54724,1.54741,1.54714,1.54728,338499999.0
2005-11-01 17:20:00,1.54724,1.54732,1.54708,1.5472,324099999.0
2005-11-01 17:21:00,1.54712,1.5473,1.54708,1.54716,477400001.0
2005-11-01 17:22:00,1.54723,1.54725,1.54699,1.54699,288400002.0
2005-11-01 17:23:00,1.54702,1.54718,1.54693,1.54701,157400000.0
2005-11-01 17:24:00,1.54717,1.54722,1.54695,1.54695,300300001.0
2005-11-01 17:25:00,1.54709,1.5473,1.54709,1.5473,82299998.0
2005-11-01 17:26:00,1.54733,1.54741,1.54705,1.54731,167599998.0
2005-11-01 17:27:00,1.54732,1.54742,1.54725,1.5473,238299997.0
2005-11-01 17:28:00,1.54727,1.54745,1.54722,1.54734,307400000.0
2005-11-01 17:29:00,1.5474,1.54757,1.54736,1.5475,278099998.0
2005-11-01 17:30:00,1.54742,1.54776,1.54742,1.54776,194600003.0
2005-11-01 17:31:00,1.54758,1.54776,1.54753,1.5477,404700000.0
2005-11-01 17:32:00,1.54755,1.54775,1.54751,1.54765,260400006.0
2005-11-01 17:33:00,1.54767,1.54776,1.54759,1.54759,284499998.0
2005-11-01 17:34:00,1.54751,1.54764,1.5474,1.5474,424800000.0
2005-11-01 17:35:00,1.54753,1.54753,1.5473,1.5473,165000002.0
2005-11-01 17:36:00,1.54732,1.54747,1.54716,1.54735,216199999.0
2005-11-01 17:37:00,1.54733,1.54758,1.54733,1.54743,251700001.0
2005-11-01 17:38:00,1.54738,1.54749,1.5473,1.5473,394099999.0
2005-11-01 17:39:00,1.54745,1.5475,1.54733,1.54736,111500000.0
2005-11-01 17:40:00,1.54742,1.54756,1.54728,1.54743,251400001.0
2005-11-01 17:41:00,1.54749,1.54749,1.54727,1.54727,285100005.0
2005-11-01 17:42:00,1.54738,1.54766,1.54738,1.54759,254900003.0
2005-11-01 17:43:00,1.54738,1.5477,1.54738,1.54751,221200002.0
2005-11-01 17:44:00,1.54721,1.5476,1.54721,1.54747,265500000.0
2005-11-01 17:45:00,1.54729,1.54751,1.54729,1.54742,317400000.0
2005-11-01 17:46:00,1.54739,1.54744,1.54725,1.5473,362300002.0
2005-11-01 17:47:00,1.54727,1.54747,1.54725,1.54743,327999999.0
2005-11-01 17:48:00,1.5474,1.54747,1.54719,1.54719,331400000.0
2005-11-01 17:49:00,1.54727,1.54745,1.54718,1.5474,463000000.0
2005-11-01 17:50:00,1.5474,1.54741,1.54722,1.54733,162999998.0
2005-11-01 17:51:00,1.54723,1.54743,1.54722,1.54743,206000003.0
2005-11-01 17:52:00,1.54742,1.54742,1.54716,1.54734,277899997.0
2005-11-01 17:53:00,1.54719,1.54751,1.54719,1.54729,290399999.0
2005-11-01 17:54:00,1.5472,1.5475,1.54714,1.54746,202100003.0
2005-11-01 17:55:00,1.54735,1.54748,1.54728,1.54731,323100003.0
2005-11-01 17:56:00,1.54734,1.54749,1.5473,1.54745,218699998.0
2005-11-01 17:57:00,1.54738,1.54753,1.54732,1.54745,335799999.0
2005-11-01 17:58:00,1.54724,1.54752,1.54724,1.5475,212499999.0
2005-11-01 17:59:00,1.54741,1.54749,1.54728,1.54744,253600000.0
2005-11-01 18:00:00,1.54754,1.54767,1.54749,1.5475,275599995.0
2005-11-01 18:01:00,1.548,1.548,1.5478,1.548,1962499988.0
2005-11-01 18:02:00,1.5478,1.548,1.5478,1.5478,1962499988.0
2005-11-01 18:03:00,1.5478,1.5478,1.5478,1.5478,1962499988.0
2005-11-01 18:04:00,1.5478,1.5478,1.5478,1.5478,1962499988.0
2005-11-01 18:05:00,1.5478,1.5478,1.5478,1.5478,1962499988.0
2005-11-01 18:06:00,1.5478,1.548,1.5478,1.5478,1962499988.0
2005-11-01 18:07:00,1.548,1.5482,1.548,1.548,1962499988.0
2005-11-01 18:08:00,1.5482,1.5482,1.5482,1.5482,1962499988.0
2005-11-01 18:09:00,1.54723,1.54748,1.54723,1.54735,1962499988.0
2005-11-01 18:10:00,1.54745,1.54745,1.54715,1.54716,2113600013.0
2005-11-01 18:11:00,1.54731,1.54744,1.54711,1.54732,1506500005.0
2005-11-01 18:12:00,1.5473,1.54747,1.54718,1.54738,2059600002.0
2005-11-01 18:13:00,1.54745,1.54751,1.54728,1.54728,1390400002.0
2005-11-01 18:15:00,1.5475,1.54765,1.54733,1.54755,897300007.0
2005-11-01 18:16:00,1.548,1.548,1.548,1.548,1876799999.0
2005-11-01 18:17:00,1.54755,1.54755,1.54696,1.547,1876799999.0
2005-11-01 18:18:00,1.54674,1.54713,1.54674,1.54696,1089500003.0
2005-11-01 18:19:00,1.54692,1.54711,1.54679,1.54708,2120900006.0
2005-11-01 18:20:00,1.5476,1.5478,1.5476,1.5478,806800002.0
2005-11-01 18:21:00,1.54721,1.54735,1.54713,1.54726,806800002.0
2005-11-01 18:22:00,1.54711,1.54727,1.54711,1.54723,665099994.0
2005-11-01 18:23:00,1.5475,1.5476,1.5475,1.5476,1317600005.0
2005-11-01 18:24:00,1.5478,1.5478,1.5475,1.5475,1317600005.0
2005-11-01 18:25:00,1.5476,1.5476,1.5474,1.5475,1317600005.0
2005-11-01 18:26:00,1.5476,1.5476,1.5476,1.5476,1317600005.0
2005-11-01 18:27:00,1.5476,1.54763,1.54738,1.54752,1317600005.0
2005-11-01 18:28:00,1.54756,1.54777,1.54749,1.54768,2130000003.0
2005-11-01 18:29:00,1.54766,1.54766,1.54738,1.54738,1785300003.0
2005-11-01 18:30:00,1.54739,1.54756,1.54728,1.54742,1030200002.0
2005-11-01 18:31:00,1.54754,1.54775,1.54752,1.54768,920699997.0
2005-11-01 18:32:00,1.54776,1.54786,1.54746,1.54746,1084100006.0
2005-11-01 18:33:00,1.54766,1.54773,1.54752,1.54766,1930400009.0
2005-11-01 18:34:00,1.5475,1.5476,1.5474,1.5474,1902800010.0
2005-11-01 18:35:00,1.5476,1.54775,1.54759,1.54773,1902800010.0
2005-11-01 18:36:00,1.54773,1.54773,1.54745,1.54752,1482800002.0
2005-11-01 18:37:00,1.54766,1.54777,1.54754,1.54764,2087100001.0
2005-11-01 18:38:00,1.5476,1.54766,1.54737,1.54739,1450199995.0
2005-11-01 18:39:00,1.54753,1.54753,1.54735,1.54742,1757200000.0
2005-11-01 18:40:00,1.5476,1.5476,1.5476,1.5476,1135200003.0
2005-11-01 18:41:00,1.5473,1.54754,1.54725,1.54749,1135200003.0
2005-11-01 18:42:00,1.54748,1.5476,1.54726,1.5475,1317899997.0
2005-11-01 18:43:00,1.54754,1.54766,1.5474,1.54754,511299996.0
2005-11-01 18:44:00,1.54754,1.54756,1.54721,1.5473,825699999.0
2005-11-01 18:45:00,1.54731,1.54755,1.54723,1.54751,421099999.0
2005-11-01 18:46:00,1.5474,1.54755,1.54728,1.54743,385500004.0
2005-11-01 18:47:00,1.54731,1.54747,1.54725,1.54747,141600000.0
2005-11-01 18:48:00,1.54735,1.54748,1.54729,1.54747,1484400004.0
2005-11-01 18:49:00,1.54747,1.54753,1.54732,1.54752,436800005.0
2005-11-01 18:50:00,1.54747,1.54747,1.54725,1.54726,504800002.0
2005-11-01 18:51:00,1.54744,1.54762,1.54725,1.54725,1645399985.0
2005-11-01 18:52:00,1.5472,1.54745,1.5472,1.54745,1383200001.0
2005-11-01 18:53:00,1.5474,1.54773,1.54739,1.54763,1172699994.0
2005-11-01 18:54:00,1.54761,1.54775,1.54752,1.54762,526200001.0
2005-11-01 18:55:00,1.54777,1.5479,1.5476,1.5476,1614500000.0
2005-11-01 18:56:00,1.54775,1.5479,1.54761,1.54771,735100001.0
2005-11-01 18:57:00,1.54772,1.54773,1.54752,1.54765,703899998.0
2005-11-01 18:58:00,1.54769,1.54777,1.54743,1.5477,1189600002.0
2005-11-01 18:59:00,1.5477,1.54783,1.54756,1.54775,1783400004.0
2005-11-01 19:00:00,1.54762,1.5478,1.54758,1.54768,532599999.0
2005-11-01 19:01:00,1.54765,1.5478,1.54752,1.5478,314500001.0
2005-11-01 19:02:00,1.5476,1.54784,1.54755,1.54772,1118199994.0
2005-11-01 19:03:00,1.54759,1.5477,1.54754,1.54763,473999999.0
2005-11-01 19:04:00,1.5475,1.5476,1.5475,1.5476,245100000.0
2005-11-01 19:05:00,1.54766,1.54773,1.54749,1.54754,911599999.0
2005-11-01 19:06:00,1.54757,1.54789,1.54757,1.54784,1925200012.0
2005-11-01 19:07:00,1.54778,1.54803,1.54777,1.54794,874700003.0
2005-11-01 19:08:00,1.54801,1.54813,1.54792,1.54797,1627800004.0
2005-11-01 19:09:00,1.54794,1.54807,1.5478,1.5478,1344300003.0
2005-11-01 19:10:00,1.54788,1.54798,1.54775,1.54798,941199993.0
2005-11-01 19:11:00,1.54789,1.54795,1.54779,1.5478,1206300001.0
2005-11-01 19:12:00,1.54787,1.5479,1.54773,1.54779,931500002.0
2005-11-01 19:13:00,1.54792,1.54804,1.54782,1.54791,495599999.0
2005-11-01 19:14:00,1.5478,1.54793,1.54779,1.54793,295199996.0
2005-11-01 19:15:00,1.54785,1.54794,1.54767,1.54769,1137500000.0
2005-11-01 19:16:00,1.5478,1.54803,1.5477,1.5477,586699998.0
2005-11-01 19:17:00,1.54785,1.54787,1.5476,1.5476,686999999.0
2005-11-01 19:18:00,1.54783,1.54785,1.54762,1.54767,561499998.0
2005-11-01 19:19:00,1.54777,1.54778,1.54754,1.54767,884699997.0
2005-11-01 19:20:00,1.54767,1.54775,1.54749,1.5477,1188900005.0
2005-11-01 19:21:00,1.54763,1.54763,1.54727,1.54727,1064700011.0
2005-11-01 19:22:00,1.54735,1.54744,1.54728,1.54736,194000003.0
2005-11-01 19:23:00,1.54741,1.54744,1.54725,1.54728,778399997.0
2005-11-01 19:24:00,1.54747,1.54755,1.54733,1.54734,723700002.0
2005-11-01 19:25:00,1.5472,1.54738,1.54716,1.54727,1168700011.0
2005-11-01 19:26:00,1.54739,1.5475,1.54731,1.54732,916000000.0
2005-11-01 19:27:00,1.54729,1.54749,1.54718,1.54728,1230000001.0
2005-11-01 19:28:00,1.54718,1.54743,1.54718,1.5473,487500000.0
2005-11-01 19:29:00,1.54723,1.54729,1.54691,1.54691,800199998.0
2005-11-01 19:30:00,1.5475,1.5476,1.5475,1.5476,1435300007.0
2005-11-01 19:31:00,1.54714,1.54731,1.547,1.54724,1435300007.0
2005-11-01 19:32:00,1.54725,1.54735,1.54707,1.5472,1060700007.0
2005-11-01 19:33:00,1.54723,1.54745,1.5471,1.54719,861300003.0
2005-11-01 19:34:00,1.54721,1.54736,1.54698,1.54718,1528500009.0
2005-11-01 19:35:00,1.5471,1.54741,1.54692,1.54741,1088000005.0
2005-11-01 19:36:00,1.54743,1.54743,1.54706,1.54717,694799995.0
2005-11-01 19:37:00,1.54739,1.54743,1.54725,1.54735,540700000.0
2005-11-01 19:38:00,1.54728,1.54742,1.54727,1.54733,623100003.0
2005-11-01 19:39:00,1.54737,1.54743,1.54713,1.54731,898400000.0
2005-11-01 19:40:00,1.54732,1.54749,1.5473,1.5474,699000006.0
2005-11-01 19:41:00,1.54737,1.54745,1.54725,1.54731,424400003.0
2005-11-01 19:42:00,1.54737,1.54748,1.54722,1.54747,797900004.0
2005-11-01 19:43:00,1.54734,1.54744,1.54724,1.54732,615199998.0
2005-11-01 19:44:00,1.5473,1.54738,1.54721,1.5473,927599995.0
2005-11-01 19:45:00,1.5473,1.54735,1.54712,1.54727,201699999.0
2005-11-01 19:46:00,1.54725,1.54733,1.54707,1.54722,826700004.0
2005-11-01 19:47:00,1.54714,1.54738,1.54714,1.54733,340900000.0
2005-11-01 19:48:00,1.54726,1.54735,1.54726,1.54735,593100004.0
2005-11-01 19:49:00,1.54735,1.54735,1.54716,1.54728,1457299996.0
2005-11-01 19:50:00,1.54692,1.54718,1.54673,1.54705,277700003.0
2005-11-01 19:51:00,1.5471,1.5472,1.54691,1.54711,466400006.0
2005-11-01 19:52:00,1.54728,1.54735,1.5472,1.54735,242700001.0
2005-11-01 19:53:00,1.54724,1.54733,1.54704,1.54724,566600002.0
2005-11-01 19:54:00,1.54673,1.54735,1.54667,1.5471,384000003.0
2005-11-01 19:55:00,1.54735,1.54735,1.54714,1.54714,535800002.0
2005-11-01 19:56:00,1.54692,1.54716,1.54656,1.54716,1465400007.0
2005-11-01 19:57:00,1.54711,1.54733,1.54686,1.54715,1503800003.0
2005-11-01 19:58:00,1.54713,1.54741,1.54713,1.54734,1637300006.0
2005-11-01 19:59:00,1.54737,1.5475,1.5473,1.54748,1212199989.0
2005-11-01 20:00:00,1.54756,1.54766,1.54745,1.54758,527400005.0
2005-11-01 20:01:00,1.5475,1.54765,1.5474,1.54744,706700009.0
2005-11-01 20:02:00,1.54757,1.54763,1.54742,1.54754,465600006.0
2005-11-01 20:03:00,1.5476,1.54765,1.5475,1.54759,133799997.0
2005-11-01 20:04:00,1.54764,1.54768,1.54755,1.54762,257000004.0
2005-11-01 20:05:00,1.54771,1.54771,1.54753,1.54757,256200001.0
2005-11-01 20:06:00,1.54766,1.54772,1.54761,1.54761,326900003.0
2005-11-01 20:07:00,1.54758,1.54765,1.5475,1.5476,154400002.0
2005-11-01 20:08:00,1.54767,1.54773,1.54754,1.54754,1195200007.0
2005-11-01 20:09:00,1.54762,1.54769,1.5475,1.54758,347000006.0
2005-11-01 20:10:00,1.54767,1.54767,1.54748,1.54748,272999997.0
2005-11-01 20:11:00,1.54759,1.54775,1.5475,1.54758,525000001.0
2005-11-01 20:12:00,1.54764,1.54764,1.54743,1.54748,317999998.0
2005-11-01 20:13:00,1.54757,1.54763,1.54735,1.54743,1755200012.0
2005-11-01 20:14:00,1.54745,1.54763,1.54738,1.54758,625200000.0
2005-11-01 20:15:00,1.5475,1.54767,1.5475,1.54765,1240800009.0
2005-11-01 20:16:00,1.54759,1.5477,1.54681,1.54683,1719500008.0
2005-11-01 20:17:00,1.54765,1.54768,1.5475,1.54763,342000000.0
2005-11-01 20:18:00,1.54697,1.54742,1.54682,1.54682,402200001.0
2005-11-01 20:19:00,1.5471,1.5474,1.5469,1.5472,519900000.0
2005-11-01 20:20:00,1.5473,1.5475,1.5469,1.5472,519900000.0
2005-11-01 20:21:00,1.54742,1.54755,1.54737,1.5474,519900000.0
2005-11-01 20:22:00,1.54723,1.54749,1.54723,1.54745,491800002.0
2005-11-01 20:23:00,1.54722,1.54751,1.54722,1.54738,1144599997.0
2005-11-01 20:24:00,1.54741,1.5475,1.54724,1.54742,552400005.0
2005-11-01 20:25:00,1.54734,1.54761,1.54729,1.54761,1087200006.0
2005-11-01 20:26:00,1.54759,1.54765,1.54756,1.54763,380699997.0
2005-11-01 20:27:00,1.54732,1.54767,1.54695,1.54712,462300002.0
2005-11-01 20:28:00,1.5475,1.5476,1.5474,1.5475,1513900000.0
2005-11-01 20:29:00,1.54761,1.54761,1.54711,1.54711,1513900000.0
2005-11-01 20:31:00,1.5478,1.5478,1.5476,1.5478,586800006.0
2005-11-01 20:32:00,1.5478,1.5478,1.5475,1.5476,586800006.0
2005-11-01 20:33:00,1.54745,1.54761,1.54726,1.54726,586800006.0
2005-11-01 20:34:00,1.54738,1.54738,1.54708,1.54709,356899998.0
2005-11-01 20:35:00,1.54727,1.54741,1.54712,1.54727,432499999.0
2005-11-01 20:36:00,1.54713,1.54745,1.54705,1.54745,506400000.0
2005-11-01 20:37:00,1.54741,1.54741,1.54711,1.54711,1014199998.0
2005-11-01 20:38:00,1.54725,1.5473,1.54707,1.54711,1715600014.0
2005-11-01 20:39:00,1.54676,1.54734,1.54676,1.54689,1364400003.0
2005-11-01 20:40:00,1.5473,1.54735,1.54712,1.54712,1298100004.0
2005-11-01 20:41:00,1.5473,1.5473,1.54707,1.5473,428900000.0
2005-11-01 20:42:00,1.54725,1.5473,1.54701,1.54701,212599996.0
2005-11-01 20:43:00,1.54727,1.54727,1.54707,1.54707,836700000.0
2005-11-01 20:44:00,1.54723,1.5473,1.54707,1.54708,1356000000.0
2005-11-01 20:45:00,1.54724,1.54724,1.54704,1.54721,773500006.0
2005-11-01 20:46:00,1.54727,1.54735,1.54703,1.54717,310899998.0
2005-11-01 20:47:00,1.54702,1.54718,1.54689,1.54718,708099999.0
2005-11-01 20:48:00,1.54716,1.54732,1.54703,1.54715,1516000001.0
2005-11-01 20:49:00,1.54725,1.54735,1.54711,1.54729,739000002.0
2005-11-01 20:50:00,1.54721,1.54733,1.54709,1.54716,1805300006.0
2005-11-01 20:51:00,1.54722,1.54725,1.54708,1.5471,497699999.0
2005-11-01 20:52:00,1.5463,1.54688,1.54616,1.5464,1668899994.0
2005-11-01 20:53:00,1.54713,1.54733,1.54713,1.54729,1745899991.0
2005-11-01 20:54:00,1.54715,1.54733,1.54715,1.54729,869000006.0
2005-11-01 20:55:00,1.54728,1.54728,1.54708,1.5471,632699998.0
2005-11-01 21:00:00,1.5478,1.5478,1.5476,1.5476,1363200007.0
2005-11-01 21:01:00,1.5478,1.5478,1.5476,1.5476,1363200007.0
2005-11-01 21:02:00,1.54706,1.54722,1.54696,1.54718,1363200007.0
2005-11-01 21:03:00,1.54713,1.54728,1.54703,1.54708,1610299993.0
2005-11-01 21:04:00,1.54718,1.54718,1.54694,1.54697,207899999.0
2005-11-01 21:05:00,1.54715,1.54715,1.54685,1.54697,911000006.0
2005-11-01 21:06:00,1.54691,1.5472,1.54688,1.5471,475100001.0
2005-11-01 21:07:00,1.54712,1.54714,1.54696,1.5471,331500000.0
2005-11-01 21:08:00,1.54708,1.54729,1.54697,1.54719,210399999.0
2005-11-01 21:09:00,1.5473,1.54735,1.54714,1.54714,528200000.0
2005-11-01 21:10:00,1.54733,1.54733,1.54713,1.5472,948299999.0
2005-11-01 21:11:00,1.54719,1.54719,1.54678,1.54705,717399995.0
2005-11-01 21:12:00,1.54695,1.54702,1.54679,1.54688,238199998.0
2005-11-01 21:13:00,1.54686,1.54686,1.54644,1.54674,1156400000.0
2005-11-01 21:14:00,1.54676,1.54684,1.5465,1.54676,816800008.0
2005-11-01 21:15:00,1.54675,1.54683,1.5465,1.54665,607199994.0
2005-11-01 21:16:00,1.54662,1.54686,1.54647,1.54671,628000001.0
2005-11-01 21:17:00,1.54688,1.54703,1.54677,1.54685,1459800006.0
2005-11-01 21:18:00,1.54692,1.547,1.54668,1.54686,655599996.0
2005-11-01 21:19:00,1.54668,1.54687,1.54649,1.5468,612199999.0
2005-11-01 21:20:00,1.5476,1.5476,1.5475,1.5475,2111200003.0
2005-11-01 21:21:00,1.5474,1.5475,1.5474,1.5475,2111200003.0
2005-11-01 21:22:00,1.54678,1.54692,1.54657,1.54677,2111200003.0
2005-11-01 21:23:00,1.54681,1.54698,1.54659,1.54664,1411100006.0
2005-11-01 21:24:00,1.54676,1.54697,1.54675,1.54692,553599997.0
2005-11-01 21:25:00,1.54702,1.54726,1.54667,1.54693,1468700002.0
2005-11-01 21:26:00,1.54704,1.54725,1.547,1.54718,574199998.0
2005-11-01 21:27:00,1.54708,1.54746,1.54699,1.54735,583300002.0
2005-11-01 21:28:00,1.54715,1.54734,1.54707,1.54724,636000004.0
2005-11-01 21:29:00,1.54728,1.54755,1.54724,1.54737,509199997.0
2005-11-01 21:30:00,1.54749,1.54753,1.54737,1.54738,406100000.0
2005-11-01 21:31:00,1.54753,1.54759,1.54732,1.54753,593000007.0
2005-11-01 21:32:00,1.54753,1.5477,1.54734,1.54747,2131299997.0
2005-11-01 21:33:00,1.54741,1.54757,1.54732,1.54735,258399998.0
2005-11-01 21:34:00,1.54741,1.5477,1.54739,1.5475,1399600000.0
2005-11-01 21:35:00,1.5475,1.54759,1.54737,1.54741,936300000.0
2005-11-01 21:36:00,1.5475,1.54767,1.54747,1.54755,165500000.0
2005-11-01 21:37:00,1.5475,1.54761,1.54739,1.54739,335200001.0
2005-11-01 21:38:00,1.54749,1.54759,1.54739,1.54752,226499999.0
2005-11-01 21:39:00,1.54748,1.54758,1.5473,1.54742,295599999.0
2005-11-01 21:40:00,1.54741,1.54754,1.5473,1.54747,461400001.0
2005-11-01 21:41:00,1.54748,1.54758,1.54734,1.54736,728300004.0
2005-11-01 21:42:00,1.54734,1.54752,1.54727,1.5474,577499993.0
2005-11-01 21:43:00,1.5474,1.54753,1.54722,1.54741,1127600000.0
2005-11-01 21:44:00,1.54742,1.54747,1.54723,1.54732,1271000006.0
2005-11-01 21:45:00,1.54746,1.54755,1.54729,1.54734,652600002.0
2005-11-01 21:46:00,1.54739,1.5475,1.54722,1.54731,1425599997.0
2005-11-01 21:47:00,1.5475,1.54761,1.54738,1.5474,1075899994.0
2005-11-01 21:48:00,1.54748,1.54762,1.54737,1.54753,587000003.0
2005-11-01 21:49:00,1.54754,1.54767,1.54738,1.54765,1096300008.0
2005-11-01 21:50:00,1.54754,1.54766,1.5474,1.54758,222700002.0
2005-11-01 21:51:00,1.54762,1.54766,1.54747,1.54751,584100001.0
2005-11-01 21:52:00,1.54764,1.54764,1.54736,1.54738,1683300006.0
2005-11-01 21:53:00,1.54762,1.54781,1.54755,1.54771,451400000.0
2005-11-01 21:54:00,1.54784,1.54784,1.54761,1.54761,336200003.0
2005-11-01 21:55:00,1.54772,1.54778,1.54759,1.54767,453499998.0
2005-11-01 21:56:00,1.54779,1.54788,1.54765,1.54788,536400003.0
2005-11-01 21:57:00,1.5479,1.54795,1.54779,1.54788,411699998.0
2005-11-01 21:58:00,1.54786,1.54793,1.54774,1.54786,869800005.0
2005-11-01 21:59:00,1.54772,1.54791,1.5477,1.54779,941400008.0
2005-11-01 22:00:00,1.54761,1.54775,1.54744,1.54748,730000002.0
2005-11-01 22:01:00,1.5475,1.5476,1.54745,1.54748,265400002.0
2005-11-01 22:02:00,1.54735,1.54742,1.54712,1.54725,1327099991.0
2005-11-01 22:03:00,1.54734,1.54736,1.54711,1.54731,299900003.0
2005-11-01 22:04:00,1.54726,1.54734,1.54713,1.54733,728399990.0
2005-11-01 22:05:00,1.54737,1.54737,1.54715,1.54725,360000003.0
2005-11-01 22:06:00,1.54735,1.54735,1.54716,1.54735,726800001.0
2005-11-01 22:07:00,1.5473,1.54744,1.54716,1.54731,483000000.0
2005-11-01 22:08:00,1.54734,1.54745,1.54722,1.54722,354599999.0
2005-11-01 22:09:00,1.54735,1.54748,1.54727,1.54734,500100001.0
2005-11-01 22:10:00,1.54745,1.54745,1.54725,1.54725,265199999.0
2005-11-01 22:11:00,1.54738,1.54745,1.5473,1.5474,249799999.0
2005-11-01 22:12:00,1.54736,1.54768,1.54736,1.54758,733500001.0
2005-11-01 22:13:00,1.54737,1.54756,1.54735,1.54739,130099998.0
2005-11-01 22:14:00,1.54749,1.54765,1.54746,1.5476,326300003.0
2005-11-01 22:15:00,1.54752,1.5477,1.54732,1.54732,876500003.0
2005-11-01 22:16:00,1.54737,1.54742,1.54722,1.54722,259600001.0
2005-11-01 22:17:00,1.54743,1.54743,1.54735,1.54737,105500002.0
2005-11-01 22:18:00,1.54725,1.5473,1.54711,1.54711,166200000.0
2005-11-01 22:19:00,1.54727,1.54733,1.5471,1.54721,347200000.0
2005-11-01 22:20:00,1.54712,1.54733,1.54712,1.54732,272200001.0
2005-11-01 22:21:00,1.54717,1.54731,1.54713,1.54727,369199997.0
2005-11-01 22:22:00,1.54729,1.54758,1.54729,1.5475,798400000.0
2005-11-01 22:23:00,1.54758,1.54761,1.54739,1.54739,217899998.0
2005-11-01 22:24:00,1.54745,1.5475,1.54726,1.54726,176800001.0
2005-11-01 22:25:00,1.5475,1.5475,1.5472,1.5472,473500006.0
2005-11-01 22:26:00,1.54686,1.54729,1.54684,1.54729,635500004.0
2005-11-01 22:27:00,1.54732,1.54754,1.54713,1.54736,307799999.0
2005-11-01 22:28:00,1.5474,1.54746,1.54718,1.54718,726300001.0
2005-11-01 22:29:00,1.54734,1.54738,1.54718,1.54722,660600010.0
2005-11-01 22:30:00,1.54725,1.5473,1.54703,1.54713,853599998.0
2005-11-01 22:31:00,1.54701,1.54723,1.54691,1.54723,270600001.0
2005-11-01 22:32:00,1.54725,1.54733,1.54712,1.54717,187600002.0
2005-11-01 22:33:00,1.54719,1.54739,1.54711,1.5472,474599998.0
2005-11-01 22:34:00,1.54729,1.54744,1.54717,1.54725,466200005.0
2005-11-01 22:35:00,1.54728,1.54728,1.54706,1.5472,303499999.0
2005-11-01 22:36:00,1.54717,1.54717,1.54687,1.54692,699499996.0
2005-11-01 22:37:00,1.547,1.54715,1.5469,1.54696,461699999.0
2005-11-01 22:38:00,1.54701,1.54701,1.54668,1.54679,395800003.0
2005-11-01 22:39:00,1.54673,1.54699,1.54664,1.54695,672500006.0
2005-11-01 22:40:00,1.54685,1.54719,1.5468,1.54705,812300002.0
2005-11-01 22:41:00,1.54684,1.54711,1.54684,1.547,590799999.0
2005-11-01 22:42:00,1.547,1.54726,1.54686,1.54699,651299998.0
2005-11-01 22:43:00,1.54688,1.54707,1.54662,1.54702,1117700009.0
2005-11-01 22:44:00,1.54701,1.5471,1.54674,1.54702,305000003.0
2005-11-01 22:45:00,1.54684,1.54697,1.54668,1.54687,206300005.0
2005-11-01 22:46:00,1.54676,1.54693,1.54664,1.54682,209000000.0
2005-11-01 22:47:00,1.54681,1.54681,1.54657,1.54658,160200002.0
2005-11-01 22:48:00,1.54675,1.54675,1.54652,1.5466,422400004.0
2005-11-01 22:49:00,1.5468,1.54685,1.5466,1.5466,750800003.0
2005-11-01 22:50:00,1.54668,1.5468,1.54656,1.54673,154299998.0
2005-11-01 22:51:00,1.54673,1.54675,1.54652,1.5466,645800003.0
2005-11-01 22:52:00,1.54675,1.54675,1.54641,1.5465,434600003.0
2005-11-01 22:53:00,1.5468,1.5468,1.54664,1.5467,218799999.0
2005-11-01 22:54:00,1.54667,1.54688,1.54656,1.54673,447999999.0
2005-11-01 22:55:00,1.54681,1.54683,1.54664,1.54664,190099999.0
2005-11-01 22:56:00,1.54682,1.5469,1.54668,1.54674,232899999.0
2005-11-01 22:57:00,1.54677,1.54685,1.54664,1.54664,496999996.0
2005-11-01 22:58:00,1.54675,1.54682,1.54662,1.54665,83500000.0
2005-11-01 22:59:00,1.5464,1.54663,1.54618,1.54648,497799998.0
2005-11-01 23:00:00,1.54619,1.54682,1.54619,1.54656,182000000.0
2005-11-01 23:01:00,1.54673,1.54685,1.5466,1.5466,284300002.0
2005-11-01 23:02:00,1.54678,1.54682,1.54664,1.54664,489700003.0
2005-11-01 23:03:00,1.54671,1.54684,1.54657,1.54684,361199999.0
2005-11-01 23:04:00,1.5466,1.54686,1.54654,1.54678,304199997.0
2005-11-01 23:05:00,1.54664,1.54679,1.54654,1.54667,308599996.0
2005-11-01 23:06:00,1.54668,1.54684,1.54661,1.5467,346200009.0
2005-11-01 23:07:00,1.54677,1.54682,1.54664,1.54667,183900002.0
2005-11-01 23:08:00,1.54685,1.54695,1.54673,1.54687,24800000.0
2005-11-01 23:09:00,1.54688,1.54694,1.54674,1.54694,124199999.0
2005-11-01 23:10:00,1.54682,1.54691,1.54671,1.54674,290200006.0
2005-11-01 23:11:00,1.5469,1.54695,1.54674,1.54683,263800001.0
2005-11-01 23:12:00,1.54693,1.54701,1.54685,1.54688,361900004.0
2005-11-01 23:13:00,1.54684,1.54703,1.54681,1.54703,208600004.0
2005-11-01 23:14:00,1.54712,1.54728,1.54702,1.54726,303900001.0
2005-11-01 23:15:00,1.54717,1.54717,1.54704,1.54704,88000000.0
2005-11-01 23:16:00,1.54706,1.54717,1.54687,1.54709,212600000.0
2005-11-01 23:17:00,1.54703,1.54711,1.54677,1.54703,370599999.0
2005-11-01 23:18:00,1.5469,1.54706,1.54679,1.54697,205400003.0
2005-11-01 23:19:00,1.54691,1.54699,1.54679,1.54691,79200000.0
2005-11-01 23:20:00,1.54705,1.54705,1.54689,1.54695,99800004.0
2005-11-01 23:21:00,1.54697,1.547,1.54684,1.5469,230800002.0
2005-11-01 23:22:00,1.54662,1.54714,1.54658,1.54674,380500005.0
2005-11-01 23:23:00,1.5469,1.5471,1.54683,1.5469,266899999.0
2005-11-01 23:24:00,1.54683,1.54706,1.54651,1.54662,288599999.0
2005-11-01 23:25:00,1.54689,1.54697,1.54677,1.54697,196699998.0
2005-11-01 23:26:00,1.54698,1.54702,1.54695,1.54695,102299999.0
2005-11-01 23:27:00,1.547,1.54705,1.547,1.54705,102199999.0
2005-11-01 23:28:00,1.54707,1.54707,1.5469,1.547,317199998.0
2005-11-01 23:29:00,1.54686,1.54703,1.54686,1.54703,268300000.0
2005-11-01 23:30:00,1.54705,1.54705,1.5468,1.5468,217299999.0
2005-11-01 23:31:00,1.547,1.54705,1.54689,1.54698,217299997.0
2005-11-01 23:32:00,1.54695,1.547,1.54662,1.54684,435799997.0
2005-11-01 23:33:00,1.54687,1.54702,1.54687,1.547,197499999.0
2005-11-01 23:34:00,1.54697,1.5471,1.54697,1.54698,282899998.0
2005-11-01 23:35:00,1.54695,1.54713,1.54694,1.54713,120600002.0
2005-11-01 23:36:00,1.54702,1.54723,1.54702,1.54711,295599999.0
2005-11-01 23:37:00,1.54703,1.54716,1.54698,1.54698,131399999.0
2005-11-01 23:38:00,1.54695,1.54707,1.54686,1.54691,255400001.0
2005-11-01 23:39:00,1.54698,1.54705,1.54692,1.547,29800000.0
2005-11-01 23:40:00,1.54688,1.54705,1.54685,1.547,308400000.0
2005-11-01 23:41:00,1.547,1.54711,1.54693,1.5471,303100004.0
2005-11-01 23:42:00,1.54701,1.54727,1.54696,1.54709,317799996.0
2005-11-01 23:43:00,1.54715,1.54728,1.5471,1.54713,313300000.0
2005-11-01 23:44:00,1.54698,1.54723,1.54698,1.54723,254900003.0
2005-11-01 23:45:00,1.54725,1.54737,1.54707,1.54725,405899998.0
2005-11-01 23:46:00,1.54695,1.54717,1.54687,1.54712,190100001.0
2005-11-01 23:47:00,1.54706,1.54737,1.54702,1.54731,232400000.0
2005-11-01 23:48:00,1.54718,1.54736,1.54714,1.54736,239299999.0
2005-11-01 23:49:00,1.54738,1.54745,1.54718,1.54728,305199999.0
2005-11-01 23:50:00,1.54736,1.54752,1.54733,1.54752,183600000.0
2005-11-01 23:51:00,1.54745,1.54757,1.54737,1.54745,209300000.0
2005-11-01 23:52:00,1.54773,1.54788,1.5475,1.54775,359799995.0
2005-11-01 23:53:00,1.54783,1.54791,1.54768,1.54775,252300001.0
2005-11-01 23:54:00,1.54785,1.54796,1.54759,1.54759,174200000.0
2005-11-01 23:55:00,1.54784,1.54784,1.54767,1.54767,44200000.0
2005-11-01 23:56:00,1.54792,1.54792,1.54765,1.5477,146600001.0
2005-11-01 23:57:00,1.54795,1.54798,1.54773,1.54773,206100002.0
2005-11-01 23:58:00,1.54768,1.5479,1.54768,1.54784,308700004.0
2005-11-01 23:59:00,1.54777,1.54789,1.54777,1.54789,87699999.0
2005-11-02 00:00:00,1.5477,1.54785,1.5473,1.54733,224800003.0
2005-11-02 00:01:00,1.54747,1.54786,1.54741,1.54767,211700000.0
2005-11-02 00:02:00,1.54723,1.54811,1.54721,1.54793,330299998.0
2005-11-02 00:03:00,1.5479,1.54807,1.54775,1.54775,245300001.0
2005-11-02 00:04:00,1.548,1.548,1.54762,1.54777,265600002.0
2005-11-02 00:05:00,1.54775,1.54799,1.54761,1.54789,236600002.0
2005-11-02 00:06:00,1.5477,1.54784,1.54759,1.54782,282800002.0
2005-11-02 00:07:00,1.54758,1.54807,1.5475,1.54792,256899999.0
2005-11-02 00:08:00,1.54746,1.54807,1.54736,1.5474,371599998.0
2005-11-02 00:09:00,1.5476,1.54798,1.54736,1.54751,352099998.0
2005-11-02 00:10:00,1.5475,1.54789,1.54748,1.54748,249900000.0
2005-11-02 00:11:00,1.54746,1.54778,1.54733,1.5475,332900002.0
2005-11-02 00:12:00,1.54757,1.5477,1.54725,1.54746,358600003.0
2005-11-02 00:13:00,1.54763,1.54782,1.54746,1.54759,397700006.0
2005-11-02 00:14:00,1.54739,1.54785,1.54733,1.54777,442599999.0
2005-11-02 00:15:00,1.5475,1.54783,1.54741,1.54746,309300004.0
2005-11-02 00:16:00,1.54777,1.54784,1.54739,1.54751,256799998.0
2005-11-02 00:17:00,1.54792,1.54797,1.54707,1.54712,429400001.0
2005-11-02 00:18:00,1.5472,1.54782,1.54711,1.54773,354700001.0
2005-11-02 00:19:00,1.54768,1.54768,1.54709,1.54734,343199999.0
2005-11-02 00:20:00,1.54741,1.54764,1.54709,1.5473,383499997.0
2005-11-02 00:21:00,1.54733,1.54759,1.54709,1.54737,237300001.0
2005-11-02 00:22:00,1.54729,1.54768,1.54699,1.54711,413300003.0
2005-11-02 00:23:00,1.54738,1.54783,1.54738,1.54762,263900001.0
2005-11-02 00:24:00,1.54765,1.54785,1.54741,1.54759,346299996.0
2005-11-02 00:25:00,1.54758,1.54803,1.54753,1.54793,245799998.0
2005-11-02 00:26:00,1.54778,1.54791,1.54768,1.54776,295699998.0
2005-11-02 00:27:00,1.54788,1.54788,1.54771,1.54771,151000000.0
2005-11-02 00:28:00,1.54779,1.54793,1.54775,1.54778,260899999.0
2005-11-02 00:29:00,1.54793,1.548,1.54784,1.54797,251100002.0
2005-11-02 00:30:00,1.54781,1.54794,1.54774,1.54794,318399995.0
2005-11-02 00:31:00,1.54788,1.54792,1.54776,1.54785,146399998.0
2005-11-02 00:32:00,1.54753,1.54797,1.54736,1.54793,389699998.0
2005-11-02 00:33:00,1.54748,1.54773,1.54733,1.54757,257199998.0
2005-11-02 00:34:00,1.54769,1.54787,1.54765,1.5478,380500000.0
2005-11-02 00:35:00,1.54775,1.54789,1.5477,1.5477,158000002.0
2005-11-02 00:36:00,1.54794,1.54802,1.54794,1.54802,79800000.0
2005-11-02 00:37:00,1.54788,1.54804,1.54745,1.54764,434499997.0
2005-11-02 00:38:00,1.54779,1.54798,1.54773,1.54786,174900001.0
2005-11-02 00:39:00,1.54789,1.54797,1.54779,1.54784,98499999.0
2005-11-02 00:40:00,1.54778,1.54785,1.5477,1.5478,133499998.0
2005-11-02 00:41:00,1.54776,1.54788,1.54765,1.54771,308200001.0
2005-11-02 00:42:00,1.54792,1.54804,1.54783,1.54786,358999999.0
2005-11-02 00:43:00,1.54791,1.54803,1.54783,1.54798,385800002.0
2005-11-02 00:44:00,1.54783,1.54803,1.54783,1.54798,154699999.0
2005-11-02 00:45:00,1.54798,1.54798,1.54778,1.54782,227300004.0
2005-11-02 00:46:00,1.54781,1.54805,1.54781,1.548,140999999.0
2005-11-02 00:47:00,1.54794,1.54802,1.5479,1.54795,38400000.0
2005-11-02 00:48:00,1.54785,1.54793,1.54771,1.5478,239200000.0
2005-11-02 00:49:00,1.54778,1.54781,1.54752,1.54778,440900002.0
2005-11-02 00:50:00,1.5478,1.54792,1.54766,1.54784,199100003.0
2005-11-02 00:51:00,1.54759,1.54795,1.54759,1.54795,171999998.0
2005-11-02 00:52:00,1.54793,1.54793,1.54764,1.5478,238099999.0
2005-11-02 00:53:00,1.5477,1.54801,1.5477,1.54801,154099999.0
2005-11-02 00:54:00,1.54811,1.54814,1.54797,1.54803,202500000.0
2005-11-02 00:55:00,1.54805,1.54821,1.54787,1.54803,376400004.0
2005-11-02 00:56:00,1.54784,1.54806,1.54784,1.54795,237600000.0
2005-11-02 00:57:00,1.54773,1.54808,1.54773,1.54798,398100000.0
2005-11-02 00:58:00,1.54796,1.54813,1.54775,1.54788,415200003.0
2005-11-02 00:59:00,1.54806,1.54814,1.5479,1.5481,268100000.0
2005-11-02 01:00:00,1.54802,1.54822,1.54801,1.54813,354800004.0
2005-11-02 01:01:00,1.5481,1.54815,1.54796,1.5481,207200000.0
2005-11-02 01:02:00,1.54801,1.54823,1.54801,1.54823,217600005.0
2005-11-02 01:03:00,1.54791,1.54819,1.54791,1.54819,103000002.0
2005-11-02 01:04:00,1.54822,1.54837,1.54809,1.54818,284099999.0
2005-11-02 01:05:00,1.54826,1.54826,1.54808,1.54825,372200006.0
2005-11-02 01:06:00,1.54835,1.54843,1.54815,1.54815,209200000.0
2005-11-02 01:07:00,1.5483,1.54838,1.54817,1.54829,229200002.0
2005-11-02 01:08:00,1.54826,1.54834,1.5481,1.54823,180199997.0
2005-11-02 01:09:00,1.54835,1.54845,1.54827,1.54838,118500000.0
2005-11-02 01:10:00,1.54848,1.54851,1.54834,1.54834,280800004.0
2005-11-02 01:11:00,1.54835,1.54859,1.5483,1.5485,197300001.0
2005-11-02 01:12:00,1.54809,1.54841,1.54779,1.54795,215200003.0
2005-11-02 01:13:00,1.54774,1.54811,1.54768,1.54778,442799996.0
2005-11-02 01:14:00,1.54817,1.54825,1.54785,1.54789,345500004.0
2005-11-02 01:15:00,1.54844,1.54852,1.54831,1.54841,232000000.0
2005-11-02 01:16:00,1.54778,1.54833,1.54771,1.54833,236200001.0
2005-11-02 01:17:00,1.54836,1.54856,1.54806,1.54832,285100003.0
2005-11-02 01:18:00,1.54842,1.54858,1.54841,1.5485,304600004.0
2005-11-02 01:19:00,1.54838,1.54849,1.5482,1.54838,147300000.0
2005-11-02 01:20:00,1.54847,1.54847,1.5482,1.54838,480900001.0
2005-11-02 01:21:00,1.54842,1.54848,1.54831,1.54848,80099999.0
2005-11-02 01:22:00,1.5485,1.54855,1.5485,1.54855,39200000.0
2005-11-02 01:23:00,1.54838,1.54857,1.54838,1.54844,293600004.0
2005-11-02 01:24:00,1.54841,1.54858,1.54841,1.54858,91999999.0
2005-11-02 01:25:00,1.54848,1.54855,1.54825,1.54843,307400006.0
2005-11-02 01:26:00,1.54841,1.54848,1.54839,1.54842,75900002.0
2005-11-02 01:27:00,1.54809,1.5483,1.54809,1.5483,401799999.0
2005-11-02 01:28:00,1.54818,1.5484,1.5481,1.5484,326699999.0
2005-11-02 01:29:00,1.54806,1.54834,1.54805,1.54805,270100002.0
2005-11-02 01:30:00,1.5482,1.5482,1.54796,1.54814,265400006.0
2005-11-02 01:31:00,1.54794,1.54806,1.54792,1.54802,26400000.0
2005-11-02 01:32:00,1.54807,1.54813,1.54787,1.54799,452099997.0
2005-11-02 01:33:00,1.5479,1.548,1.5479,1.548,12000000.0
2005-11-02 01:34:00,1.54768,1.54805,1.54768,1.54805,322199999.0
2005-11-02 01:35:00,1.54782,1.54794,1.54771,1.5479,254000003.0
2005-11-02 01:36:00,1.54753,1.5477,1.54745,1.54753,110400001.0
2005-11-02 01:37:00,1.54751,1.54783,1.54751,1.54772,245099997.0
2005-11-02 01:38:00,1.54768,1.54775,1.54757,1.5477,469300002.0
2005-11-02 01:39:00,1.54757,1.54759,1.54739,1.54739,285799999.0
2005-11-02 01:40:00,1.5476,1.5476,1.54734,1.54738,253699999.0
2005-11-02 01:41:00,1.54751,1.54757,1.54736,1.54736,329800002.0
2005-11-02 01:42:00,1.54732,1.54745,1.5472,1.54726,253200004.0
2005-11-02 01:43:00,1.54725,1.54736,1.54724,1.54736,189399999.0
2005-11-02 01:44:00,1.54741,1.54752,1.54729,1.54742,314600001.0
2005-11-02 01:45:00,1.54743,1.54743,1.54726,1.5474,207800002.0
2005-11-02 01:46:00,1.5474,1.54745,1.54723,1.54737,244800000.0
2005-11-02 01:47:00,1.54736,1.54738,1.54726,1.54728,232500003.0
2005-11-02 01:48:00,1.54742,1.54742,1.5472,1.5472,124400000.0
2005-11-02 01:49:00,1.54714,1.54736,1.54713,1.54719,263899999.0
2005-11-02 01:50:00,1.54705,1.5472,1.54699,1.5472,357799998.0
2005-11-02 01:51:00,1.54713,1.54727,1.54705,1.54714,186100002.0
2005-11-02 01:52:00,1.54692,1.54707,1.54684,1.54699,259200007.0
2005-11-02 01:53:00,1.54698,1.54722,1.54688,1.54709,232399998.0
2005-11-02 01:54:00,1.54723,1.54723,1.54696,1.54696,122100000.0
2005-11-02 01:55:00,1.54699,1.54724,1.54698,1.54719,281900002.0
2005-11-02 01:56:00,1.547,1.54715,1.547,1.54715,88600000.0
2005-11-02 01:57:00,1.5472,1.54725,1.54712,1.54718,47800000.0
2005-11-02 01:58:00,1.5471,1.54725,1.54708,1.5471,180400000.0
2005-11-02 01:59:00,1.54673,1.54714,1.54673,1.54714,370700003.0
2005-11-02 02:00:00,1.5473,1.54739,1.54709,1.54719,284400000.0
2005-11-02 02:01:00,1.54742,1.54742,1.54723,1.54735,347800000.0
2005-11-02 02:02:00,1.54738,1.54745,1.54715,1.54728,271000002.0
2005-11-02 02:03:00,1.54735,1.54735,1.54716,1.54726,246000002.0
2005-11-02 02:04:00,1.54727,1.54735,1.5471,1.54735,348000001.0
2005-11-02 02:05:00,1.54732,1.54738,1.54714,1.54714,253499997.0
2005-11-02 02:06:00,1.54735,1.54742,1.54725,1.54736,186199998.0
2005-11-02 02:07:00,1.54721,1.54745,1.54719,1.54745,370100000.0
2005-11-02 02:08:00,1.54742,1.54742,1.547,1.547,263900003.0
2005-11-02 02:09:00,1.5474,1.5474,1.5472,1.5473,359300000.0
2005-11-02 02:10:00,1.5473,1.54738,1.54696,1.54707,338799999.0
2005-11-02 02:11:00,1.54694,1.54705,1.54679,1.54692,303400003.0
2005-11-02 02:12:00,1.54695,1.54695,1.54683,1.54687,93600000.0
2005-11-02 02:13:00,1.54692,1.54696,1.54677,1.54682,254700001.0
2005-11-02 02:14:00,1.5468,1.54703,1.54678,1.54703,259100003.0
2005-11-02 02:15:00,1.54703,1.54709,1.54684,1.54684,258800000.0
2005-11-02 02:16:00,1.54669,1.54694,1.54669,1.54687,268899998.0
2005-11-02 02:17:00,1.54685,1.54697,1.54675,1.54697,154500000.0
2005-11-02 02:18:00,1.54698,1.5471,1.54694,1.54702,236400000.0
2005-11-02 02:19:00,1.54708,1.54708,1.54706,1.54706,33500000.0
2005-11-02 02:20:00,1.54705,1.54717,1.54691,1.54702,201099999.0
2005-11-02 02:21:00,1.54694,1.54712,1.54688,1.54703,314300005.0
2005-11-02 02:22:00,1.54648,1.54677,1.54648,1.54658,391200000.0
2005-11-02 02:23:00,1.54704,1.54713,1.54692,1.54695,359300002.0
2005-11-02 02:24:00,1.54704,1.54718,1.54691,1.54718,336399998.0
2005-11-02 02:25:00,1.54704,1.54711,1.54701,1.54706,28500000.0
2005-11-02 02:26:00,1.54702,1.54712,1.54692,1.54694,254399998.0
2005-11-02 02:27:00,1.54703,1.54714,1.54692,1.54692,255200002.0
2005-11-02 02:28:00,1.54691,1.54715,1.5469,1.54705,222200000.0
2005-11-02 02:29:00,1.54688,1.54715,1.54684,1.54715,323200003.0
2005-11-02 02:30:00,1.54677,1.54713,1.54677,1.54713,108799999.0
2005-11-02 02:31:00,1.5471,1.5471,1.54685,1.54693,228099998.0
2005-11-02 02:32:00,1.54681,1.54699,1.54672,1.54684,222399999.0
2005-11-02 02:33:00,1.54684,1.54702,1.54684,1.547,381100002.0
2005-11-02 02:34:00,1.54687,1.54713,1.54687,1.54713,217699999.0
2005-11-02 02:35:00,1.54724,1.54728,1.54704,1.54722,419100003.0
2005-11-02 02:36:00,1.54721,1.54721,1.54676,1.54676,210700001.0
2005-11-02 02:37:00,1.54686,1.54701,1.54674,1.54691,199399999.0
2005-11-02 02:38:00,1.54686,1.54698,1.54686,1.54698,45500002.0
2005-11-02 02:39:00,1.5465,1.5469,1.54644,1.54672,294500000.0
2005-11-02 02:40:00,1.54707,1.54707,1.54704,1.54704,2100000.0
2005-11-02 02:41:00,1.547,1.54711,1.54683,1.54703,449699992.0
2005-11-02 02:42:00,1.54689,1.54702,1.5468,1.54698,251500001.0
2005-11-02 02:43:00,1.547,1.54705,1.547,1.54705,64600000.0
2005-11-02 02:44:00,1.54629,1.54683,1.54629,1.54653,334100001.0
2005-11-02 02:45:00,1.54657,1.54679,1.54637,1.54658,482999998.0
2005-11-02 02:46:00,1.54621,1.54679,1.54621,1.54642,337099998.0
2005-11-02 02:47:00,1.54665,1.54678,1.54638,1.54669,357100004.0
2005-11-02 02:48:00,1.54708,1.54716,1.54695,1.54695,243699998.0
2005-11-02 02:49:00,1.54693,1.54711,1.54693,1.54703,110699998.0
2005-11-02 02:50:00,1.54711,1.54728,1.54711,1.54728,80700001.0
2005-11-02 02:51:00,1.5474,1.54749,1.54733,1.54737,238300002.0
2005-11-02 02:52:00,1.54737,1.54739,1.54711,1.54711,222199998.0
2005-11-02 02:53:00,1.54708,1.54729,1.54708,1.54726,322800002.0
2005-11-02 02:54:00,1.54726,1.54729,1.54717,1.54723,88699998.0
2005-11-02 02:55:00,1.54724,1.54754,1.54724,1.5474,283900000.0
2005-11-02 02:56:00,1.54741,1.54749,1.54721,1.54737,414000001.0
2005-11-02 02:57:00,1.54704,1.54735,1.54683,1.54702,243900002.0
2005-11-02 02:58:00,1.54686,1.54736,1.54686,1.54711,374799999.0
2005-11-02 02:59:00,1.54688,1.54729,1.54673,1.54706,456099998.0
2005-11-02 03:00:00,1.54732,1.54739,1.54721,1.54732,260400000.0
2005-11-02 03:01:00,1.54724,1.54751,1.54724,1.54742,390399999.0
2005-11-02 03:02:00,1.54749,1.54749,1.54704,1.54704,356800002.0
2005-11-02 03:03:00,1.54735,1.54742,1.54725,1.54738,63700000.0
2005-11-02 03:04:00,1.54751,1.54751,1.54725,1.54725,185800000.0
2005-11-02 03:05:00,1.54727,1.54744,1.54727,1.54738,300099998.0
2005-11-02 03:06:00,1.5473,1.54745,1.54721,1.54734,322600001.0
2005-11-02 03:07:00,1.54733,1.54738,1.54717,1.54723,173300000.0
2005-11-02 03:08:00,1.54724,1.54741,1.54723,1.54732,136300000.0
2005-11-02 03:09:00,1.54727,1.54744,1.54725,1.54739,279400002.0
2005-11-02 03:10:00,1.54725,1.5475,1.54716,1.5475,197700000.0
2005-11-02 03:11:00,1.54745,1.54768,1.54737,1.54737,191200004.0
2005-11-02 03:12:00,1.54733,1.54746,1.54712,1.54732,399799995.0
2005-11-02 03:13:00,1.54725,1.54725,1.54702,1.54708,156200002.0
2005-11-02 03:14:00,1.5469,1.54708,1.5469,1.54703,87000000.0
2005-11-02 03:15:00,1.54686,1.54698,1.54686,1.54698,5600000.0
2005-11-02 03:16:00,1.5464,1.54676,1.54637,1.54652,283300001.0
2005-11-02 03:17:00,1.54716,1.54744,1.54703,1.54708,265899999.0
2005-11-02 03:18:00,1.54687,1.54698,1.54677,1.54692,101400000.0
2005-11-02 03:19:00,1.54687,1.54695,1.54676,1.54688,223299999.0
2005-11-02 03:20:00,1.54676,1.54695,1.54676,1.54695,182999999.0
2005-11-02 03:21:00,1.54692,1.54709,1.54682,1.54699,276100000.0
2005-11-02 03:22:00,1.5469,1.54695,1.5469,1.54695,30000000.0
2005-11-02 03:23:00,1.54679,1.54692,1.54671,1.54685,203100004.0
2005-11-02 03:24:00,1.54668,1.54682,1.54658,1.54675,293899996.0
2005-11-02 03:25:00,1.5467,1.54682,1.54662,1.54682,94099999.0
2005-11-02 03:26:00,1.54684,1.54703,1.54674,1.54676,424999992.0
2005-11-02 03:27:00,1.5469,1.5469,1.5468,1.5468,23200000.0
2005-11-02 03:28:00,1.54694,1.54694,1.54678,1.54678,174900001.0
2005-11-02 03:29:00,1.5463,1.54672,1.54604,1.54633,464899997.0
2005-11-02 03:30:00,1.5466,1.54685,1.54624,1.54646,299700002.0
2005-11-02 03:31:00,1.54644,1.54659,1.54618,1.54625,340300001.0
2005-11-02 03:32:00,1.54604,1.54664,1.54604,1.54664,299800000.0
2005-11-02 03:33:00,1.54681,1.54689,1.54618,1.54623,318100004.0
2005-11-02 03:34:00,1.54659,1.54672,1.54634,1.54652,413800001.0
2005-11-02 03:35:00,1.5465,1.54683,1.54634,1.54675,143499999.0
2005-11-02 03:36:00,1.54628,1.54668,1.5462,1.54642,231200001.0
2005-11-02 03:37:00,1.54673,1.54688,1.54657,1.54675,239600003.0
2005-11-02 03:38:00,1.54687,1.54697,1.54675,1.54686,348000000.0
2005-11-02 03:39:00,1.54679,1.54695,1.54653,1.54676,117100000.0
2005-11-02 03:40:00,1.54667,1.54675,1.54645,1.54665,258300000.0
2005-11-02 03:41:00,1.54662,1.5467,1.54645,1.54656,174000000.0
2005-11-02 03:42:00,1.5466,1.54677,1.54654,1.54677,338599998.0
2005-11-02 03:43:00,1.54677,1.54681,1.54654,1.54654,149500000.0
2005-11-02 03:44:00,1.54657,1.54675,1.54657,1.54675,96599999.0
2005-11-02 03:45:00,1.54632,1.54663,1.54621,1.54649,320799999.0
2005-11-02 03:46:00,1.5467,1.54682,1.54654,1.54673,256800004.0
2005-11-02 03:47:00,1.54671,1.54699,1.54671,1.5469,289300000.0
2005-11-02 03:48:00,1.54689,1.54702,1.54681,1.54686,127000002.0
2005-11-02 03:49:00,1.54703,1.54703,1.5468,1.5468,198200001.0
2005-11-02 03:50:00,1.547,1.54719,1.547,1.54711,222799997.0
2005-11-02 03:51:00,1.54668,1.54701,1.54656,1.54686,231799997.0
2005-11-02 03:52:00,1.54673,1.54682,1.5465,1.5465,263600003.0
2005-11-02 03:53:00,1.54675,1.5469,1.5465,1.54686,293300001.0
2005-11-02 03:54:00,1.547,1.54705,1.547,1.54705,36000000.0
2005-11-02 03:55:00,1.54675,1.54692,1.54675,1.54692,61400000.0
2005-11-02 03:56:00,1.54695,1.54704,1.54682,1.54687,230000000.0
2005-11-02 03:57:00,1.54665,1.54681,1.54665,1.54674,155700004.0
2005-11-02 03:58:00,1.54607,1.54645,1.54607,1.54633,338899999.0
2005-11-02 03:59:00,1.5462,1.54651,1.54617,1.54651,242200000.0
2005-11-02 04:00:00,1.54679,1.54679,1.54667,1.54667,50000002.0
2005-11-02 04:01:00,1.54669,1.54687,1.5466,1.54668,282600003.0
2005-11-02 04:02:00,1.54606,1.54643,1.54605,1.54632,401599998.0
2005-11-02 04:03:00,1.54618,1.54647,1.54599,1.5461,313200004.0
2005-11-02 04:04:00,1.5467,1.54675,1.5467,1.54675,103200000.0
2005-11-02 04:05:00,1.5467,1.54685,1.54662,1.5468,241999997.0
2005-11-02 04:06:00,1.54681,1.5469,1.54664,1.54673,351299998.0
2005-11-02 04:07:00,1.54617,1.5465,1.54603,1.54604,469700005.0
2005-11-02 04:08:00,1.5467,1.54675,1.54652,1.54667,153099998.0
2005-11-02 04:09:00,1.54614,1.54654,1.546,1.54632,180900004.0
2005-11-02 04:10:00,1.54658,1.54669,1.54656,1.54667,177900002.0
2005-11-02 04:11:00,1.54654,1.54675,1.5465,1.54665,375300002.0
2005-11-02 04:12:00,1.54665,1.54665,1.54605,1.54618,422599992.0
2005-11-02 04:13:00,1.5465,1.54665,1.5465,1.54665,55900002.0
2005-11-02 04:14:00,1.54604,1.54654,1.54586,1.54631,299499999.0
2005-11-02 04:15:00,1.54629,1.54661,1.54603,1.5464,331100001.0
2005-11-02 04:16:00,1.54621,1.54665,1.5461,1.54632,268900001.0
2005-11-02 04:17:00,1.54612,1.54629,1.54609,1.54611,234900001.0
2005-11-02 04:18:00,1.54677,1.54688,1.54671,1.54679,128500000.0
2005-11-02 04:19:00,1.54662,1.54685,1.54658,1.54677,303799999.0
2005-11-02 04:20:00,1.54676,1.54676,1.54649,1.54649,20000000.0
2005-11-02 04:21:00,1.5468,1.54695,1.54675,1.54682,284900002.0
2005-11-02 04:22:00,1.5465,1.54673,1.54619,1.54651,308500001.0
2005-11-02 04:23:00,1.54675,1.54687,1.54641,1.54641,311599999.0
2005-11-02 04:24:00,1.5469,1.54695,1.54672,1.54678,290600000.0
2005-11-02 04:25:00,1.54624,1.54677,1.54621,1.5467,361399997.0
2005-11-02 04:26:00,1.54692,1.54692,1.54672,1.54684,432099995.0
2005-11-02 04:27:00,1.54608,1.54675,1.54608,1.54629,264099999.0
2005-11-02 04:28:00,1.54673,1.54689,1.54673,1.54689,135899997.0
2005-11-02 04:29:00,1.54673,1.54684,1.54667,1.54681,24200000.0
2005-11-02 04:30:00,1.54603,1.54659,1.54603,1.54631,229400001.0
2005-11-02 04:31:00,1.54695,1.54723,1.5469,1.54702,369099998.0
2005-11-02 04:32:00,1.54706,1.54706,1.54693,1.54697,102299998.0
2005-11-02 04:33:00,1.54694,1.54714,1.54693,1.54711,201100001.0
2005-11-02 04:34:00,1.54693,1.54715,1.54693,1.54701,231600004.0
2005-11-02 04:35:00,1.54708,1.54708,1.54688,1.54693,204099999.0
2005-11-02 04:36:00,1.54686,1.54697,1.54684,1.54697,129400002.0
2005-11-02 04:37:00,1.54662,1.54683,1.54641,1.54646,306799997.0
2005-11-02 04:38:00,1.54683,1.54701,1.54683,1.54697,317299998.0
2005-11-02 04:39:00,1.54681,1.54698,1.54675,1.54698,138399999.0
2005-11-02 04:40:00,1.54702,1.54702,1.54678,1.54678,161399998.0
2005-11-02 04:41:00,1.54686,1.54692,1.54668,1.54678,387199999.0
2005-11-02 04:42:00,1.54672,1.54687,1.54668,1.54687,473800005.0
2005-11-02 04:43:00,1.54692,1.54692,1.54668,1.54672,185700002.0
2005-11-02 04:44:00,1.5469,1.54695,1.5469,1.54695,9600000.0
2005-11-02 04:45:00,1.54674,1.54698,1.54674,1.54692,143600002.0
2005-11-02 04:46:00,1.547,1.547,1.5469,1.5469,8800000.0
2005-11-02 04:47:00,1.54686,1.54699,1.54675,1.54694,296300002.0
2005-11-02 04:48:00,1.54697,1.54702,1.54673,1.5468,271300000.0
2005-11-02 04:49:00,1.54657,1.54699,1.54638,1.54682,322600000.0
2005-11-02 04:50:00,1.54687,1.547,1.54675,1.54686,227800002.0
2005-11-02 04:51:00,1.5468,1.5469,1.5468,1.5469,91100002.0
2005-11-02 04:52:00,1.5465,1.54667,1.54623,1.54646,369200003.0
2005-11-02 04:53:00,1.54627,1.54682,1.54627,1.54627,339400003.0
2005-11-02 04:54:00,1.54688,1.54688,1.54662,1.5467,211700002.0
2005-11-02 04:55:00,1.54667,1.54686,1.54667,1.54686,62300000.0
2005-11-02 04:56:00,1.5467,1.54682,1.54618,1.54655,407500002.0
2005-11-02 04:57:00,1.5468,1.54702,1.54679,1.54702,307600001.0
2005-11-02 04:58:00,1.54657,1.54684,1.54648,1.5466,502000002.0
2005-11-02 04:59:00,1.54643,1.54665,1.54629,1.54652,304499998.0
2005-11-02 05:00:00,1.54665,1.54674,1.54646,1.54653,412100003.0
2005-11-02 05:01:00,1.54702,1.54709,1.54694,1.54703,267600000.0
2005-11-02 05:02:00,1.54665,1.5469,1.54643,1.5465,309399995.0
2005-11-02 05:03:00,1.54702,1.54702,1.54679,1.54679,151000000.0
2005-11-02 05:04:00,1.54677,1.54684,1.54627,1.54637,445800005.0
2005-11-02 05:05:00,1.5467,1.54687,1.54659,1.54674,291600000.0
2005-11-02 05:06:00,1.54646,1.54688,1.54644,1.54679,362099998.0
2005-11-02 05:07:00,1.54692,1.54697,1.54638,1.54648,335399997.0
2005-11-02 05:08:00,1.54688,1.54691,1.54669,1.54673,374599996.0
2005-11-02 05:09:00,1.54687,1.54688,1.54673,1.54688,286800000.0
2005-11-02 05:10:00,1.54684,1.54684,1.54671,1.54671,121399997.0
2005-11-02 05:11:00,1.54687,1.54695,1.5467,1.54685,183200003.0
2005-11-02 05:12:00,1.54675,1.54695,1.5467,1.54695,269200007.0
2005-11-02 05:13:00,1.5467,1.5467,1.54641,1.54641,161100001.0
2005-11-02 05:14:00,1.54672,1.54673,1.54643,1.54645,339500001.0
2005-11-02 05:15:00,1.54676,1.54688,1.54676,1.54688,61500000.0
2005-11-02 05:16:00,1.54634,1.5469,1.54634,1.5469,435699997.0
2005-11-02 05:17:00,1.54693,1.54693,1.54616,1.54629,247600002.0
2005-11-02 05:18:00,1.54633,1.54685,1.54633,1.54637,367900003.0
2005-11-02 05:19:00,1.54638,1.54673,1.54625,1.54628,403500002.0
2005-11-02 05:20:00,1.54697,1.547,1.54683,1.54692,293900000.0
2005-11-02 05:21:00,1.5469,1.5469,1.54661,1.54661,309700000.0
2005-11-02 05:22:00,1.54687,1.5469,1.54671,1.54672,407600005.0
2005-11-02 05:23:00,1.54664,1.54675,1.54653,1.54665,299699998.0
2005-11-02 05:24:00,1.54646,1.54661,1.54625,1.54648,338000001.0
2005-11-02 05:25:00,1.54644,1.54661,1.54638,1.54645,319199998.0
2005-11-02 05:26:00,1.54644,1.54651,1.54637,1.54643,97400000.0
2005-11-02 05:27:00,1.5463,1.54657,1.5463,1.54655,359899992.0
2005-11-02 05:28:00,1.54659,1.54661,1.54638,1.5466,341200006.0
2005-11-02 05:29:00,1.54658,1.54658,1.54644,1.54646,84699998.0
2005-11-02 05:30:00,1.5465,1.54681,1.5465,1.54669,218700001.0
2005-11-02 05:31:00,1.5465,1.54657,1.54636,1.5465,146499999.0
2005-11-02 05:32:00,1.54646,1.54666,1.54642,1.5465,316099999.0
2005-11-02 05:33:00,1.54646,1.54667,1.54633,1.54659,120099998.0
2005-11-02 05:34:00,1.5466,1.54662,1.54644,1.54655,258600004.0
2005-11-02 05:35:00,1.54649,1.54663,1.54649,1.54653,49600000.0
2005-11-02 05:36:00,1.54648,1.54675,1.54647,1.54653,282000001.0
2005-11-02 05:37:00,1.54651,1.54673,1.54634,1.54664,198299997.0
2005-11-02 05:38:00,1.54667,1.54667,1.54623,1.54631,196499996.0
2005-11-02 05:39:00,1.54637,1.54651,1.54621,1.54621,177100002.0
2005-11-02 05:40:00,1.54639,1.54649,1.54632,1.54633,154300000.0
2005-11-02 05:41:00,1.54655,1.54678,1.54639,1.54652,399200004.0
2005-11-02 05:42:00,1.54654,1.54654,1.54637,1.54637,69500000.0
2005-11-02 05:43:00,1.54635,1.54649,1.54605,1.54606,325100000.0
2005-11-02 05:44:00,1.54668,1.54668,1.54649,1.54649,52899999.0
2005-11-02 05:45:00,1.54658,1.54669,1.54651,1.54662,374800003.0
2005-11-02 05:46:00,1.54663,1.54671,1.54652,1.54661,29600000.0
2005-11-02 05:47:00,1.54667,1.54667,1.54641,1.54647,416900005.0
2005-11-02 05:48:00,1.54614,1.54642,1.54593,1.54618,444200001.0
2005-11-02 05:49:00,1.5465,1.54668,1.54634,1.54652,469999999.0
2005-11-02 05:50:00,1.54669,1.54669,1.54649,1.54653,397900005.0
2005-11-02 05:51:00,1.54639,1.54659,1.54598,1.54615,228700003.0
2005-11-02 05:52:00,1.54657,1.54665,1.54644,1.5466,263600004.0
2005-11-02 05:53:00,1.54647,1.54658,1.54636,1.5465,540200000.0
2005-11-02 05:54:00,1.54649,1.54656,1.54631,1.54631,332900003.0
2005-11-02 05:55:00,1.54624,1.54663,1.54605,1.54616,288999999.0
2005-11-02 05:56:00,1.54586,1.54652,1.54585,1.5462,305800003.0
2005-11-02 05:57:00,1.54641,1.54662,1.54638,1.54662,281100000.0
2005-11-02 05:58:00,1.54662,1.54662,1.54642,1.54644,385900001.0
2005-11-02 05:59:00,1.54663,1.54671,1.54651,1.5467,368000004.0
2005-11-02 06:00:00,1.54672,1.54675,1.54649,1.54666,296000000.0
2005-11-02 06:01:00,1.54667,1.54674,1.54648,1.54666,402499999.0
2005-11-02 06:02:00,1.54657,1.54668,1.54654,1.54667,231700001.0
2005-11-02 06:03:00,1.54671,1.54682,1.54662,1.54674,276399999.0
2005-11-02 06:04:00,1.54669,1.54686,1.54665,1.54686,351800005.0
2005-11-02 06:05:00,1.54682,1.54697,1.54681,1.5469,255300002.0
2005-11-02 06:06:00,1.54633,1.54682,1.54622,1.54646,523100001.0
2005-11-02 06:07:00,1.54675,1.54687,1.54656,1.54672,97099999.0
2005-11-02 06:08:00,1.5465,1.54662,1.54621,1.54638,288100001.0
2005-11-02 06:09:00,1.54682,1.54705,1.5468,1.54695,468999999.0
2005-11-02 06:10:00,1.54715,1.54722,1.54691,1.54691,263600003.0
2005-11-02 06:11:00,1.54713,1.54725,1.54699,1.54704,141400000.0
2005-11-02 06:12:00,1.54698,1.54716,1.54676,1.54702,322000003.0
2005-11-02 06:13:00,1.54705,1.54719,1.54698,1.54708,55600001.0
2005-11-02 06:14:00,1.54713,1.54722,1.54694,1.54702,337900003.0
2005-11-02 06:15:00,1.54722,1.54725,1.54714,1.54719,159500003.0
2005-11-02 06:16:00,1.54722,1.54731,1.54708,1.54725,341800002.0
2005-11-02 06:17:00,1.54722,1.54732,1.54712,1.54724,179599998.0
2005-11-02 06:18:00,1.54724,1.54733,1.5471,1.5472,247900000.0
2005-11-02 06:19:00,1.5472,1.54725,1.54702,1.54702,294900001.0
2005-11-02 06:20:00,1.54722,1.54722,1.54699,1.54707,342900000.0
2005-11-02 06:21:00,1.54704,1.54718,1.54704,1.54718,118300001.0
2005-11-02 06:22:00,1.54725,1.54737,1.5471,1.54725,282799998.0
2005-11-02 06:23:00,1.54728,1.54728,1.54671,1.54677,320000003.0
2005-11-02 06:24:00,1.54687,1.54695,1.54661,1.54672,239700000.0
2005-11-02 06:25:00,1.54692,1.54693,1.54649,1.54649,224500002.0
2005-11-02 06:26:00,1.54667,1.54671,1.54636,1.54643,202300002.0
2005-11-02 06:27:00,1.54639,1.54648,1.54634,1.54645,190900000.0
2005-11-02 06:28:00,1.54599,1.54633,1.54578,1.5462,381800005.0
2005-11-02 06:29:00,1.54634,1.54647,1.54631,1.54639,180600002.0
2005-11-02 06:30:00,1.5463,1.54647,1.5463,1.54642,106500001.0
2005-11-02 06:31:00,1.54653,1.54677,1.5465,1.54656,296100001.0
2005-11-02 06:32:00,1.5467,1.54675,1.54661,1.54661,324099996.0
2005-11-02 06:33:00,1.54653,1.54666,1.54653,1.54662,53600000.0
2005-11-02 06:34:00,1.54665,1.54665,1.54647,1.54658,149600001.0
2005-11-02 06:35:00,1.54653,1.54653,1.54609,1.54615,271899998.0
2005-11-02 06:36:00,1.5461,1.54636,1.54586,1.54624,234300000.0
2005-11-02 06:37:00,1.54662,1.54663,1.54634,1.54663,184000002.0
2005-11-02 06:38:00,1.54642,1.54654,1.54585,1.54585,288999998.0
2005-11-02 06:39:00,1.54612,1.54644,1.54605,1.54617,355500000.0
2005-11-02 06:40:00,1.54614,1.54642,1.54601,1.54613,233799997.0
2005-11-02 06:41:00,1.54678,1.54695,1.54672,1.54683,279300000.0
2005-11-02 06:42:00,1.54668,1.54684,1.54668,1.54684,425599995.0
2005-11-02 06:43:00,1.54692,1.54702,1.54685,1.54691,137700000.0
2005-11-02 06:44:00,1.54697,1.54697,1.54677,1.54677,226799999.0
2005-11-02 06:45:00,1.54677,1.54693,1.54671,1.54681,76100000.0
2005-11-02 06:46:00,1.54681,1.54703,1.54676,1.54694,229500001.0
2005-11-02 06:47:00,1.54696,1.54696,1.54683,1.54683,88700001.0
2005-11-02 06:48:00,1.54699,1.54709,1.54689,1.54697,234199999.0
2005-11-02 06:49:00,1.54698,1.54707,1.5469,1.54693,274000002.0
2005-11-02 06:50:00,1.54679,1.54704,1.54679,1.54686,252099998.0
2005-11-02 06:51:00,1.54679,1.54693,1.54679,1.54693,134600003.0
2005-11-02 06:52:00,1.54703,1.54703,1.54681,1.54696,222800000.0
2005-11-02 06:53:00,1.547,1.54706,1.54686,1.54692,214199998.0
2005-11-02 06:54:00,1.5468,1.54706,1.5468,1.54693,374400003.0
2005-11-02 06:55:00,1.54694,1.54708,1.54682,1.54696,378400000.0
2005-11-02 06:56:00,1.54697,1.54703,1.54685,1.54691,187200002.0
2005-11-02 06:57:00,1.54677,1.54698,1.54673,1.54688,271500003.0
2005-11-02 06:58:00,1.547,1.5472,1.54697,1.54711,176800002.0
2005-11-02 06:59:00,1.54706,1.54718,1.54696,1.54704,273500004.0
2005-11-02 07:00:00,1.54682,1.54696,1.54674,1.54693,273800001.0
2005-11-02 07:01:00,1.54676,1.547,1.54676,1.547,215000002.0
2005-11-02 07:02:00,1.54687,1.5471,1.54687,1.54701,414300002.0
2005-11-02 07:03:00,1.547,1.5471,1.547,1.5471,182799999.0
2005-11-02 07:04:00,1.5464,1.5471,1.5464,1.54682,364300000.0
2005-11-02 07:05:00,1.54673,1.547,1.54664,1.54682,302500002.0
2005-11-02 07:06:00,1.54667,1.54705,1.54655,1.54701,567100001.0
2005-11-02 07:07:00,1.54704,1.54704,1.54688,1.54703,92599999.0
2005-11-02 07:08:00,1.54674,1.54689,1.54666,1.54676,87800000.0
2005-11-02 07:09:00,1.54674,1.54687,1.54652,1.54652,414299999.0
2005-11-02 07:10:00,1.54648,1.54675,1.5464,1.54658,252000003.0
2005-11-02 07:11:00,1.54649,1.54658,1.54638,1.54638,175500000.0
2005-11-02 07:12:00,1.54636,1.54648,1.54632,1.54642,107100000.0
2005-11-02 07:13:00,1.54642,1.54661,1.54629,1.54629,248199999.0
2005-11-02 07:14:00,1.54632,1.54648,1.54623,1.54637,139700001.0
2005-11-02 07:15:00,1.5465,1.54655,1.54629,1.54648,231900001.0
2005-11-02 07:16:00,1.54632,1.54657,1.54632,1.54657,317299998.0
2005-11-02 07:17:00,1.54656,1.54675,1.54656,1.5467,130499999.0
2005-11-02 07:18:00,1.54672,1.54678,1.54656,1.54662,260500006.0
2005-11-02 07:19:00,1.54657,1.54657,1.54644,1.54644,28000000.0
2005-11-02 07:20:00,1.54654,1.54664,1.54643,1.54645,229800000.0
2005-11-02 07:21:00,1.54638,1.54652,1.54626,1.54626,189000001.0
2005-11-02 07:22:00,1.54636,1.54649,1.54622,1.54642,289700000.0
2005-11-02 07:23:00,1.54641,1.54646,1.54631,1.54634,24200000.0
2005-11-02 07:24:00,1.5467,1.54677,1.54643,1.54643,210600000.0
2005-11-02 07:25:00,1.54648,1.5465,1.54636,1.5464,318500002.0
2005-11-02 07:26:00,1.5466,1.54664,1.54636,1.54645,267100001.0
2005-11-02 07:27:00,1.5465,1.5465,1.54627,1.54638,167200002.0
2005-11-02 07:28:00,1.54638,1.5466,1.54635,1.54635,342799999.0
2005-11-02 07:29:00,1.54651,1.54662,1.54638,1.54648,354799998.0
2005-11-02 07:30:00,1.54653,1.54657,1.54635,1.54648,325899996.0
2005-11-02 07:31:00,1.54655,1.5466,1.54634,1.54648,390900000.0
2005-11-02 07:32:00,1.54652,1.54652,1.5462,1.5462,290800000.0
2005-11-02 07:33:00,1.54639,1.5466,1.54638,1.5466,137400002.0
2005-11-02 07:34:00,1.546,1.54625,1.54587,1.54597,343800003.0
2005-11-02 07:35:00,1.54591,1.54639,1.54591,1.54638,174700000.0
2005-11-02 07:36:00,1.54645,1.54658,1.54634,1.54657,394300008.0
2005-11-02 07:37:00,1.54608,1.54656,1.54608,1.54613,328699999.0
2005-11-02 07:38:00,1.54656,1.54673,1.54649,1.54654,313300001.0
2005-11-02 07:39:00,1.54661,1.54661,1.54647,1.54647,89400000.0
2005-11-02 07:40:00,1.54643,1.54669,1.54643,1.54665,340600001.0
2005-11-02 07:41:00,1.5464,1.54653,1.54615,1.54628,351200002.0
2005-11-02 07:42:00,1.54637,1.54649,1.54594,1.54612,195500003.0
2005-11-02 07:43:00,1.5465,1.54671,1.54646,1.54671,299299999.0
2005-11-02 07:44:00,1.54666,1.54669,1.5465,1.54658,191800000.0
2005-11-02 07:45:00,1.54665,1.54665,1.54649,1.5465,355500002.0
2005-11-02 07:46:00,1.54669,1.54673,1.54651,1.54663,212299998.0
2005-11-02 07:47:00,1.54628,1.54647,1.54616,1.5462,328300000.0
2005-11-02 07:48:00,1.5461,1.5466,1.54593,1.5464,315500003.0
2005-11-02 07:49:00,1.5466,1.54665,1.54648,1.54648,148800000.0
2005-11-02 07:50:00,1.54646,1.54661,1.54646,1.5465,182800002.0
2005-11-02 07:51:00,1.5465,1.54666,1.54628,1.54639,283399998.0
2005-11-02 07:52:00,1.54622,1.54646,1.54622,1.54633,280800000.0
2005-11-02 07:53:00,1.54626,1.54638,1.54626,1.54638,125300003.0
2005-11-02 07:54:00,1.54587,1.54657,1.54587,1.54645,239799999.0
2005-11-02 07:55:00,1.54662,1.54664,1.54644,1.54654,267400000.0
2005-11-02 07:56:00,1.54649,1.54654,1.54623,1.54653,158600001.0
2005-11-02 07:57:00,1.54641,1.54655,1.54633,1.54646,243500005.0
2005-11-02 07:58:00,1.54609,1.54651,1.54582,1.54585,443799998.0
2005-11-02 07:59:00,1.54648,1.54655,1.54639,1.5465,213400001.0
2005-11-02 08:00:00,1.54653,1.54659,1.5464,1.54644,32000000.0
2005-11-02 08:01:00,1.54653,1.54665,1.5464,1.54655,372700003.0
2005-11-02 08:02:00,1.5466,1.54668,1.54644,1.54655,264700000.0
2005-11-02 08:03:00,1.54653,1.5466,1.54638,1.54648,143799999.0
2005-11-02 08:04:00,1.5465,1.5466,1.5465,1.5466,91000001.0
2005-11-02 08:05:00,1.5465,1.54655,1.5465,1.54655,71099998.0
2005-11-02 08:06:00,1.54645,1.5467,1.54633,1.54651,248700003.0
2005-11-02 08:07:00,1.5466,1.54665,1.54637,1.54658,362999999.0
2005-11-02 08:08:00,1.54657,1.5466,1.54645,1.54649,58400000.0
2005-11-02 08:09:00,1.54641,1.54663,1.54641,1.5466,142399999.0
2005-11-02 08:10:00,1.54624,1.54665,1.54624,1.5466,151100004.0
2005-11-02 08:11:00,1.54654,1.54661,1.54641,1.54646,219400003.0
2005-11-02 08:12:00,1.54631,1.54643,1.54619,1.54638,323600002.0
2005-11-02 08:13:00,1.54597,1.54627,1.54576,1.54588,526400000.0
2005-11-02 08:14:00,1.54585,1.54621,1.5458,1.54592,391700004.0
2005-11-02 08:15:00,1.54568,1.54621,1.54557,1.54603,293400001.0
2005-11-02 08:16:00,1.5461,1.54617,1.54575,1.54575,210200001.0
2005-11-02 08:17:00,1.5463,1.54651,1.54628,1.54642,287600002.0
2005-11-02 08:18:00,1.54643,1.54643,1.54636,1.54636,27900000.0
2005-11-02 08:19:00,1.54633,1.54641,1.54621,1.54633,403200000.0
2005-11-02 08:20:00,1.54639,1.54651,1.54618,1.54627,194900002.0
2005-11-02 08:21:00,1.54606,1.54638,1.54606,1.54638,159799999.0
2005-11-02 08:22:00,1.5462,1.54646,1.5462,1.54626,372499997.0
2005-11-02 08:23:00,1.54609,1.54609,1.54561,1.54582,225300002.0
2005-11-02 08:24:00,1.54604,1.54614,1.54555,1.54559,321999998.0
2005-11-02 08:25:00,1.54585,1.54615,1.5458,1.54587,303999998.0
2005-11-02 08:26:00,1.54581,1.54616,1.54564,1.54616,412200003.0
2005-11-02 08:27:00,1.5461,1.54645,1.5461,1.54645,175200004.0
2005-11-02 08:28:00,1.54632,1.54645,1.54626,1.54637,177600000.0
2005-11-02 08:29:00,1.54633,1.54647,1.54633,1.54647,44700000.0
2005-11-02 08:30:00,1.54644,1.54651,1.54637,1.54643,95699999.0
2005-11-02 08:31:00,1.54631,1.54657,1.54631,1.54657,241000001.0
2005-11-02 08:32:00,1.54644,1.5466,1.54644,1.54658,124400000.0
2005-11-02 08:33:00,1.54658,1.54665,1.54642,1.54659,173900002.0
2005-11-02 08:34:00,1.54644,1.54661,1.54642,1.54661,266400000.0
2005-11-02 08:35:00,1.54663,1.54664,1.54641,1.54664,323099999.0
2005-11-02 08:36:00,1.54653,1.5467,1.54653,1.54657,213100001.0
2005-11-02 08:37:00,1.54659,1.54671,1.54651,1.54662,227699998.0
2005-11-02 08:38:00,1.5464,1.54645,1.54607,1.54643,371900000.0
2005-11-02 08:39:00,1.54664,1.54671,1.54657,1.54663,62100002.0
2005-11-02 08:40:00,1.54671,1.54673,1.5465,1.54673,295699998.0
2005-11-02 08:41:00,1.54673,1.54673,1.54645,1.54654,264700003.0
2005-11-02 08:42:00,1.54669,1.54672,1.54656,1.5466,422500001.0
2005-11-02 08:43:00,1.54657,1.5467,1.54657,1.5467,50100000.0
2005-11-02 08:44:00,1.54666,1.54687,1.54666,1.54687,45400000.0
2005-11-02 08:45:00,1.54698,1.54712,1.5467,1.547,351599998.0
2005-11-02 08:46:00,1.54684,1.54707,1.54682,1.54695,233800003.0
2005-11-02 08:47:00,1.54708,1.54708,1.54686,1.547,238899999.0
2005-11-02 08:48:00,1.547,1.54718,1.54696,1.54703,305300002.0
2005-11-02 08:49:00,1.54689,1.547,1.54675,1.54682,339100002.0
2005-11-02 08:50:00,1.54677,1.54688,1.54671,1.5468,191799999.0
2005-11-02 08:51:00,1.54682,1.547,1.54673,1.54681,128699999.0
2005-11-02 08:52:00,1.54687,1.547,1.54677,1.54693,328900001.0
2005-11-02 08:53:00,1.54685,1.54698,1.54673,1.5469,262500002.0
2005-11-02 08:54:00,1.54677,1.54693,1.54664,1.54679,309300004.0
2005-11-02 08:55:00,1.54697,1.54704,1.54689,1.54704,341800003.0
2005-11-02 08:56:00,1.54684,1.54701,1.54682,1.547,401099996.0
2005-11-02 08:57:00,1.54702,1.54702,1.54678,1.54678,63299998.0
2005-11-02 08:58:00,1.54674,1.54701,1.54674,1.54701,85000000.0
2005-11-02 08:59:00,1.54697,1.54711,1.54697,1.54711,85400000.0
2005-11-02 09:00:00,1.54707,1.54714,1.54695,1.54704,291600001.0
2005-11-02 09:01:00,1.54698,1.54707,1.54688,1.54688,72699999.0
2005-11-02 09:02:00,1.54683,1.54711,1.54683,1.54711,188999999.0
2005-11-02 09:03:00,1.54694,1.54707,1.54691,1.547,34300000.0
2005-11-02 09:04:00,1.54693,1.54696,1.54679,1.54689,322100003.0
2005-11-02 09:05:00,1.54688,1.547,1.54675,1.547,192600001.0
2005-11-02 09:06:00,1.54687,1.54699,1.54676,1.54695,221499998.0
2005-11-02 09:07:00,1.54688,1.54698,1.54673,1.54687,239799999.0
2005-11-02 09:08:00,1.54683,1.54698,1.54679,1.54688,167100002.0
2005-11-02 09:09:00,1.5468,1.54695,1.54673,1.5469,293200006.0
2005-11-02 09:10:00,1.54687,1.54687,1.54674,1.54674,77399999.0
2005-11-02 09:11:00,1.54673,1.54698,1.54673,1.54691,312400000.0
2005-11-02 09:12:00,1.5469,1.54701,1.54682,1.54685,329700002.0
2005-11-02 09:13:00,1.54692,1.547,1.54682,1.54693,158100003.0
2005-11-02 09:14:00,1.54684,1.54694,1.54675,1.54677,174400001.0
2005-11-02 09:15:00,1.54678,1.54698,1.54675,1.5469,288200006.0
2005-11-02 09:16:00,1.5469,1.54701,1.54674,1.54691,202299999.0
2005-11-02 09:17:00,1.54697,1.54703,1.54686,1.54697,315400001.0
2005-11-02 09:18:00,1.54701,1.54701,1.54696,1.54696,77800000.0
2005-11-02 09:19:00,1.54699,1.54706,1.54687,1.54693,134200003.0
2005-11-02 09:20:00,1.54712,1.54732,1.547,1.54716,202800002.0
2005-11-02 09:21:00,1.54706,1.54714,1.54689,1.54714,55100001.0
2005-11-02 09:22:00,1.54705,1.54715,1.54704,1.54715,169400003.0
2005-11-02 09:23:00,1.54696,1.54708,1.54689,1.54694,201099999.0
2005-11-02 09:24:00,1.54685,1.54709,1.54685,1.54709,377799997.0
2005-11-02 09:25:00,1.54708,1.5472,1.54698,1.5471,217899999.0
2005-11-02 09:26:00,1.54722,1.54722,1.54703,1.5471,158299999.0
2005-11-02 09:27:00,1.54706,1.54718,1.54693,1.54712,248600001.0
2005-11-02 09:28:00,1.54709,1.54722,1.54692,1.54692,365400002.0
2005-11-02 09:29:00,1.54708,1.54708,1.54691,1.54696,251700000.0
2005-11-02 09:30:00,1.54701,1.54708,1.54699,1.54702,38900000.0
2005-11-02 09:31:00,1.54687,1.547,1.54677,1.54688,207300002.0
2005-11-02 09:32:00,1.5468,1.54694,1.54675,1.54692,321700002.0
2005-11-02 09:33:00,1.54697,1.54702,1.54681,1.54684,410900003.0
2005-11-02 09:34:00,1.54692,1.54697,1.54677,1.54677,208000000.0
2005-11-02 09:35:00,1.54683,1.54683,1.54664,1.54671,188800000.0
2005-11-02 09:36:00,1.54665,1.54671,1.5465,1.54662,348399999.0
2005-11-02 09:37:00,1.54667,1.54689,1.54667,1.54684,218900000.0
2005-11-02 09:38:00,1.5468,1.54693,1.54662,1.54683,243599998.0
2005-11-02 09:39:00,1.54685,1.54685,1.54674,1.5468,165200002.0
2005-11-02 09:40:00,1.5468,1.5468,1.5467,1.5467,115800002.0
2005-11-02 09:41:00,1.54683,1.54683,1.54657,1.54661,228400001.0
2005-11-02 09:42:00,1.5466,1.5468,1.5466,1.54665,264000003.0
2005-11-02 09:43:00,1.54665,1.54678,1.54655,1.54675,348400003.0
2005-11-02 09:44:00,1.54672,1.54679,1.54657,1.54657,134200002.0
2005-11-02 09:45:00,1.54683,1.54708,1.5468,1.547,311700004.0
2005-11-02 09:46:00,1.54693,1.54713,1.54689,1.54696,253899999.0
2005-11-02 09:47:00,1.54697,1.54717,1.54697,1.54717,285199998.0
2005-11-02 09:48:00,1.54704,1.54723,1.547,1.54714,559700002.0
2005-11-02 09:49:00,1.54708,1.54718,1.54688,1.54702,408199994.0
2005-11-02 09:50:00,1.54718,1.54718,1.54698,1.54711,366399996.0
2005-11-02 09:51:00,1.54717,1.54722,1.5471,1.54715,153599998.0
2005-11-02 09:52:00,1.54722,1.5473,1.54711,1.54722,298800003.0
2005-11-02 09:53:00,1.5471,1.54733,1.54705,1.54733,261399997.0
2005-11-02 09:54:00,1.54734,1.54734,1.54712,1.54712,348199995.0
2005-11-02 09:55:00,1.5472,1.54741,1.54709,1.54729,361999999.0
2005-11-02 09:56:00,1.54704,1.54717,1.54704,1.54712,203799999.0
2005-11-02 09:57:00,1.54717,1.54721,1.54701,1.54701,359000009.0
2005-11-02 09:58:00,1.5471,1.54713,1.54701,1.54705,75200002.0
2005-11-02 09:59:00,1.54708,1.54714,1.54695,1.54695,327499994.0
2005-11-02 10:00:00,1.54703,1.54711,1.5469,1.5469,256200001.0
2005-11-02 10:01:00,1.54701,1.54708,1.54691,1.54697,426500004.0
2005-11-02 10:02:00,1.54685,1.54695,1.54668,1.54678,291999999.0
2005-11-02 10:03:00,1.54688,1.54709,1.54688,1.54698,298600001.0
2005-11-02 10:04:00,1.54704,1.54714,1.54704,1.54714,32000000.0
2005-11-02 10:05:00,1.54714,1.54736,1.54713,1.54723,445600000.0
2005-11-02 10:06:00,1.5473,1.54733,1.54716,1.54716,224799998.0
2005-11-02 10:07:00,1.54728,1.54736,1.54712,1.54723,342100002.0
2005-11-02 10:08:00,1.54715,1.5473,1.54697,1.5472,543699999.0
2005-11-02 10:09:00,1.54713,1.54735,1.54711,1.54722,316600004.0
2005-11-02 10:10:00,1.54724,1.54731,1.54705,1.54719,242900002.0
2005-11-02 10:11:00,1.547,1.54725,1.547,1.54723,308399993.0
2005-11-02 10:12:00,1.54711,1.54727,1.54702,1.54715,154900002.0
2005-11-02 10:13:00,1.54717,1.5473,1.54708,1.54721,202299999.0
2005-11-02 10:14:00,1.54718,1.54725,1.54703,1.54725,418199999.0
2005-11-02 10:15:00,1.54715,1.54723,1.54704,1.54712,197100003.0
2005-11-02 10:16:00,1.54712,1.54712,1.54688,1.54696,363500002.0
2005-11-02 10:17:00,1.54714,1.54727,1.54707,1.54707,279400003.0
2005-11-02 10:18:00,1.54705,1.54725,1.54691,1.54691,129100001.0
2005-11-02 10:19:00,1.54703,1.54715,1.54698,1.54708,339400001.0
2005-11-02 10:20:00,1.54692,1.5471,1.54692,1.5471,47900000.0
2005-11-02 10:21:00,1.54693,1.54693,1.5466,1.5466,209799999.0
2005-11-02 10:22:00,1.54675,1.54676,1.54657,1.54674,434199999.0
2005-11-02 10:23:00,1.54665,1.54682,1.54652,1.54682,252600005.0
2005-11-02 10:24:00,1.54685,1.54685,1.54661,1.54677,258000002.0
2005-11-02 10:25:00,1.54679,1.54693,1.54653,1.54672,341799993.0
2005-11-02 10:26:00,1.54674,1.54674,1.54657,1.54671,245499999.0
2005-11-02 10:27:00,1.54675,1.54685,1.54667,1.54668,229399999.0
2005-11-02 10:28:00,1.5467,1.5467,1.5463,1.54634,239799997.0
2005-11-02 10:29:00,1.54633,1.5464,1.54616,1.54616,213400001.0
2005-11-02 10:30:00,1.54616,1.54646,1.54616,1.54644,294499999.0
2005-11-02 10:31:00,1.54643,1.54656,1.54635,1.5465,450900001.0
2005-11-02 10:32:00,1.54652,1.54657,1.54623,1.54623,311400002.0
2005-11-02 10:33:00,1.5463,1.54639,1.54615,1.54639,527100010.0
2005-11-02 10:34:00,1.54632,1.54642,1.54608,1.54608,305199999.0
2005-11-02 10:35:00,1.54631,1.54635,1.54613,1.54625,375099997.0
2005-11-02 10:36:00,1.54619,1.54642,1.54619,1.54642,230000004.0
2005-11-02 10:37:00,1.54645,1.54654,1.54633,1.5465,154399998.0
2005-11-02 10:38:00,1.54634,1.54648,1.54626,1.54633,205600001.0
2005-11-02 10:39:00,1.5463,1.54652,1.5463,1.54652,325699999.0
2005-11-02 10:40:00,1.5463,1.54655,1.5463,1.54655,387400004.0
2005-11-02 10:41:00,1.54648,1.54652,1.54628,1.54628,586000002.0
2005-11-02 10:42:00,1.54644,1.54656,1.54629,1.54643,138500000.0
2005-11-02 10:43:00,1.54653,1.54663,1.54612,1.54657,384200006.0
2005-11-02 10:44:00,1.54642,1.54651,1.54614,1.54622,208400002.0
2005-11-02 10:45:00,1.5462,1.54625,1.5462,1.54625,36600000.0
2005-11-02 10:46:00,1.54594,1.54617,1.54588,1.54617,330900004.0
2005-11-02 10:47:00,1.54596,1.54606,1.54563,1.54563,202000000.0
2005-11-02 10:48:00,1.54565,1.54584,1.54558,1.54558,229900000.0
2005-11-02 10:49:00,1.54583,1.54606,1.54579,1.54585,235900004.0
2005-11-02 10:50:00,1.54581,1.54594,1.5457,1.5458,267600001.0
2005-11-02 10:51:00,1.54576,1.54599,1.5456,1.54584,377900000.0
2005-11-02 10:52:00,1.54584,1.54599,1.54572,1.5458,279499997.0
2005-11-02 10:53:00,1.54583,1.54591,1.54569,1.54585,262200004.0
2005-11-02 10:54:00,1.5458,1.54586,1.54561,1.54561,288200000.0
2005-11-02 10:55:00,1.54563,1.5459,1.54552,1.5457,327699999.0
2005-11-02 10:56:00,1.54582,1.54602,1.54567,1.54602,507100003.0
2005-11-02 10:57:00,1.54597,1.54598,1.54579,1.5459,224500003.0
2005-11-02 10:58:00,1.54588,1.54597,1.54583,1.54592,247700003.0
2005-11-02 10:59:00,1.54583,1.54603,1.54578,1.54588,185900002.0
2005-11-02 11:00:00,1.5459,1.5459,1.54565,1.54571,265500007.0
2005-11-02 11:01:00,1.54574,1.54582,1.54559,1.54571,233099999.0
2005-11-02 11:02:00,1.5458,1.5459,1.54563,1.54564,355499996.0
2005-11-02 11:03:00,1.54563,1.54575,1.5455,1.5456,265900001.0
2005-11-02 11:04:00,1.54555,1.54569,1.54531,1.54545,248700002.0
2005-11-02 11:05:00,1.54539,1.54558,1.54539,1.54558,145899999.0
2005-11-02 11:06:00,1.54534,1.54551,1.54534,1.54536,151199999.0
2005-11-02 11:07:00,1.54548,1.54552,1.54532,1.54542,202699999.0
2005-11-02 11:08:00,1.54535,1.54547,1.54535,1.54543,129299999.0
2005-11-02 11:09:00,1.54542,1.54543,1.54515,1.54521,229399999.0
2005-11-02 11:10:00,1.54522,1.54538,1.54516,1.54522,265300002.0
2005-11-02 11:11:00,1.54531,1.54547,1.54527,1.54535,269100002.0
2005-11-02 11:12:00,1.54539,1.54552,1.5453,1.54542,268400001.0
2005-11-02 11:13:00,1.54539,1.54539,1.54518,1.54531,238800006.0
2005-11-02 11:14:00,1.54525,1.54546,1.54522,1.54537,320500002.0
2005-11-02 11:15:00,1.54517,1.54537,1.54511,1.54537,272700000.0
2005-11-02 11:16:00,1.54513,1.5453,1.54506,1.54521,290700000.0
2005-11-02 11:17:00,1.54493,1.54511,1.54493,1.54503,100299999.0
2005-11-02 11:18:00,1.54488,1.54511,1.54488,1.54511,309799999.0
2005-11-02 11:19:00,1.5451,1.54522,1.545,1.54515,277000002.0
2005-11-02 11:20:00,1.5452,1.54525,1.54504,1.54504,449200003.0
2005-11-02 11:21:00,1.54508,1.54529,1.54502,1.54529,336800003.0
2005-11-02 11:22:00,1.54523,1.54527,1.54498,1.54498,177000003.0
2005-11-02 11:23:00,1.5451,1.54515,1.54491,1.54491,228500002.0
2005-11-02 11:24:00,1.54493,1.54518,1.54493,1.5451,316000003.0
2005-11-02 11:25:00,1.54497,1.54512,1.54482,1.54508,313799999.0
2005-11-02 11:26:00,1.545,1.54505,1.5449,1.54498,260100000.0
2005-11-02 11:27:00,1.54487,1.54502,1.54487,1.54498,172900002.0
2005-11-02 11:28:00,1.54489,1.545,1.54479,1.54481,316999998.0
2005-11-02 11:29:00,1.54485,1.54485,1.54458,1.54458,378099992.0
2005-11-02 11:30:00,1.54462,1.5448,1.54458,1.54476,452000002.0
2005-11-02 11:31:00,1.54476,1.54476,1.54457,1.5446,465299997.0
2005-11-02 11:32:00,1.54464,1.54481,1.54454,1.54475,420199999.0
2005-11-02 11:33:00,1.54468,1.54478,1.54458,1.54475,288100001.0
2005-11-02 11:34:00,1.54457,1.54468,1.54445,1.54468,428199999.0
2005-11-02 11:35:00,1.54472,1.54484,1.5446,1.5447,248100002.0
2005-11-02 11:36:00,1.54483,1.54483,1.54459,1.54467,229600001.0
2005-11-02 11:37:00,1.54471,1.54485,1.54465,1.54477,283899998.0
2005-11-02 11:38:00,1.54481,1.54493,1.54475,1.54493,278900000.0
2005-11-02 11:39:00,1.54487,1.54495,1.54471,1.54483,294399998.0
2005-11-02 11:40:00,1.54487,1.54501,1.54475,1.54484,252299999.0
2005-11-02 11:41:00,1.54472,1.54489,1.54459,1.54473,307699997.0
2005-11-02 11:42:00,1.54468,1.54482,1.54453,1.54471,165900000.0
2005-11-02 11:43:00,1.54458,1.54485,1.54458,1.54478,454900002.0
2005-11-02 11:44:00,1.54466,1.54491,1.54466,1.5447,290499996.0
2005-11-02 11:45:00,1.5447,1.54482,1.54463,1.54465,244800001.0
2005-11-02 11:46:00,1.54466,1.54479,1.54457,1.54457,186200002.0
2005-11-02 11:47:00,1.54473,1.54477,1.54443,1.54469,470300004.0
2005-11-02 11:48:00,1.54462,1.54477,1.54457,1.5447,288800003.0
2005-11-02 11:49:00,1.54445,1.54478,1.54445,1.54471,206299999.0
2005-11-02 11:50:00,1.5446,1.54477,1.54459,1.54472,482100005.0
2005-11-02 11:51:00,1.54461,1.54478,1.54453,1.5447,234400001.0
2005-11-02 11:52:00,1.54465,1.54482,1.5445,1.54473,406100001.0
2005-11-02 11:53:00,1.54475,1.54487,1.5447,1.54485,218299999.0
2005-11-02 11:54:00,1.54483,1.54483,1.54456,1.54457,333799999.0
2005-11-02 11:55:00,1.54474,1.54485,1.54459,1.54469,222600002.0
2005-11-02 11:56:00,1.54468,1.54489,1.54468,1.54488,361599999.0
2005-11-02 11:57:00,1.54486,1.54493,1.54473,1.54486,337200001.0
2005-11-02 11:58:00,1.54492,1.54492,1.54464,1.54475,273100002.0
2005-11-02 11:59:00,1.5449,1.54499,1.54479,1.54486,311300002.0
2005-11-02 12:00:00,1.54497,1.54505,1.54486,1.54504,251300000.0
2005-11-02 12:01:00,1.54491,1.54523,1.54491,1.54509,275899998.0
2005-11-02 12:02:00,1.5451,1.54515,1.5449,1.54502,399499996.0
2005-11-02 12:03:00,1.54496,1.54509,1.54488,1.54507,403300001.0
2005-11-02 12:04:00,1.54505,1.54505,1.54492,1.54492,71900002.0
2005-11-02 12:05:00,1.54498,1.54505,1.54486,1.54498,291900002.0
2005-11-02 12:06:00,1.54492,1.54502,1.54465,1.54483,217499999.0
2005-11-02 12:07:00,1.54472,1.54485,1.5446,1.54473,298500003.0
2005-11-02 12:08:00,1.54482,1.54492,1.5447,1.5448,327399997.0
2005-11-02 12:09:00,1.5448,1.5448,1.54461,1.54462,265300000.0
2005-11-02 12:10:00,1.54471,1.5448,1.54455,1.54471,223999995.0
2005-11-02 12:11:00,1.5448,1.54488,1.54462,1.54471,350699997.0
2005-11-02 12:12:00,1.54481,1.54491,1.54468,1.54468,371099998.0
2005-11-02 12:13:00,1.54477,1.5448,1.54468,1.54476,38600000.0
2005-11-02 12:14:00,1.54471,1.54478,1.54459,1.5447,206800001.0
2005-11-02 12:15:00,1.54463,1.54472,1.54447,1.54472,217000004.0
2005-11-02 12:16:00,1.54456,1.54483,1.54456,1.54473,197999999.0
2005-11-02 12:17:00,1.54466,1.54473,1.54458,1.54473,278900001.0
2005-11-02 12:18:00,1.54463,1.5448,1.54454,1.54467,213100004.0
2005-11-02 12:19:00,1.54477,1.54488,1.54471,1.54479,117300000.0
2005-11-02 12:20:00,1.54485,1.54485,1.54462,1.54472,186699998.0
2005-11-02 12:21:00,1.54463,1.54485,1.54463,1.54485,55100000.0
2005-11-02 12:22:00,1.54469,1.54485,1.54461,1.54485,362799997.0
2005-11-02 12:23:00,1.54475,1.54485,1.54459,1.54473,218100000.0
2005-11-02 12:24:00,1.54473,1.54493,1.54473,1.54493,172799999.0
2005-11-02 12:25:00,1.54485,1.54495,1.54467,1.54486,411400000.0
2005-11-02 12:26:00,1.54487,1.54491,1.54472,1.54479,329900000.0
2005-11-02 12:27:00,1.54476,1.5449,1.54468,1.5449,337699999.0
2005-11-02 12:28:00,1.54478,1.54501,1.5446,1.54491,265499999.0
2005-11-02 12:29:00,1.54477,1.54491,1.54459,1.54475,353799995.0
2005-11-02 12:30:00,1.54464,1.54479,1.54457,1.54477,358099993.0
2005-11-02 12:31:00,1.54485,1.54485,1.54464,1.54478,250300001.0
2005-11-02 12:32:00,1.54485,1.54485,1.5446,1.54465,404300000.0
2005-11-02 12:33:00,1.54469,1.54489,1.54466,1.54477,380299996.0
2005-11-02 12:34:00,1.5448,1.5448,1.5447,1.5447,67800001.0
2005-11-02 12:35:00,1.54482,1.54492,1.54465,1.54473,246100002.0
2005-11-02 12:36:00,1.54478,1.54478,1.54457,1.54457,104000002.0
2005-11-02 12:37:00,1.54454,1.54466,1.54449,1.5446,166100000.0
2005-11-02 12:38:00,1.54463,1.54476,1.54453,1.54457,377599997.0
2005-11-02 12:39:00,1.54464,1.54466,1.54444,1.54452,247599999.0
2005-11-02 12:40:00,1.54455,1.54468,1.54438,1.54459,239100000.0
2005-11-02 12:41:00,1.54457,1.54479,1.54451,1.54464,260499998.0
2005-11-02 12:42:00,1.54468,1.54472,1.54454,1.54454,415699998.0
2005-11-02 12:43:00,1.5447,1.5447,1.54445,1.54457,331500002.0
2005-11-02 12:44:00,1.54472,1.54472,1.54438,1.54453,270500003.0
2005-11-02 12:45:00,1.54458,1.5447,1.54449,1.54466,240800001.0
2005-11-02 12:46:00,1.54469,1.5447,1.54448,1.5446,211400003.0
2005-11-02 12:47:00,1.54466,1.54469,1.54449,1.54461,367800007.0
2005-11-02 12:48:00,1.54438,1.54438,1.54404,1.54413,335500001.0
2005-11-02 12:49:00,1.54397,1.54405,1.54379,1.5439,305900003.0
2005-11-02 12:50:00,1.54392,1.54398,1.54376,1.54388,412600008.0
2005-11-02 12:51:00,1.54385,1.54385,1.54357,1.54363,308200005.0
2005-11-02 12:52:00,1.54365,1.54395,1.54342,1.54367,356200001.0
2005-11-02 12:53:00,1.54363,1.54386,1.54352,1.54386,329400002.0
2005-11-02 12:54:00,1.54371,1.5439,1.54365,1.54378,370899999.0
2005-11-02 12:55:00,1.54392,1.54394,1.54373,1.5439,359100005.0
2005-11-02 12:56:00,1.54382,1.54402,1.54369,1.54402,293600001.0
2005-11-02 12:57:00,1.54398,1.54405,1.54386,1.54398,328900001.0
2005-11-02 12:58:00,1.54392,1.54407,1.54382,1.54392,415199997.0
2005-11-02 12:59:00,1.54385,1.54399,1.54374,1.54387,111799999.0
2005-11-02 13:00:00,1.54373,1.54385,1.54368,1.54381,333399999.0
2005-11-02 13:01:00,1.54377,1.5438,1.54357,1.54357,172300001.0
2005-11-02 13:02:00,1.54374,1.54393,1.54368,1.54368,192500000.0
2005-11-02 13:03:00,1.5437,1.54383,1.54361,1.54374,212900000.0
2005-11-02 13:04:00,1.54337,1.54358,1.54323,1.54342,298599996.0
2005-11-02 13:05:00,1.54339,1.54356,1.54336,1.54342,258100006.0
2005-11-02 13:06:00,1.54319,1.54338,1.54302,1.54333,328299998.0
2005-11-02 13:07:00,1.54323,1.54339,1.5431,1.54323,347499998.0
2005-11-02 13:08:00,1.5434,1.5434,1.54313,1.54322,118400003.0
2005-11-02 13:09:00,1.54323,1.54329,1.54317,1.54326,121399997.0
2005-11-02 13:10:00,1.54315,1.54343,1.54315,1.54323,482300002.0
2005-11-02 13:11:00,1.54337,1.54342,1.54329,1.54341,144500000.0
2005-11-02 13:12:00,1.54345,1.54345,1.54319,1.54324,222800002.0
2005-11-02 13:13:00,1.54322,1.54347,1.54319,1.54347,214000000.0
2005-11-02 13:14:00,1.54345,1.54345,1.54324,1.54329,156000002.0
2005-11-02 13:15:00,1.54347,1.54349,1.54326,1.54334,310400004.0
2005-11-02 13:16:00,1.54317,1.54329,1.54312,1.54326,357599998.0
2005-11-02 13:17:00,1.54326,1.54329,1.54317,1.54323,93100003.0
2005-11-02 13:18:00,1.54309,1.54314,1.54286,1.54286,430500000.0
2005-11-02 13:19:00,1.54285,1.54301,1.54277,1.54287,435799998.0
2005-11-02 13:20:00,1.54301,1.54317,1.54301,1.54311,159900002.0
2005-11-02 13:21:00,1.54308,1.54323,1.54304,1.54319,212500004.0
2005-11-02 13:22:00,1.54319,1.5433,1.54311,1.54319,288600004.0
2005-11-02 13:23:00,1.54309,1.54309,1.54273,1.54273,287499998.0
2005-11-02 13:24:00,1.54297,1.54308,1.54283,1.54298,345900000.0
2005-11-02 13:25:00,1.543,1.54315,1.54292,1.54301,413400003.0
2005-11-02 13:26:00,1.54313,1.54331,1.54299,1.54299,316000000.0
2005-11-02 13:27:00,1.54305,1.54332,1.54305,1.54327,270900003.0
2005-11-02 13:28:00,1.54311,1.54335,1.54311,1.54335,242800003.0
2005-11-02 13:29:00,1.54319,1.54348,1.54319,1.54345,322700003.0
2005-11-02 13:30:00,1.54328,1.54348,1.54324,1.54346,264100001.0
2005-11-02 13:31:00,1.54331,1.5434,1.54315,1.5433,287700004.0
2005-11-02 13:32:00,1.54333,1.54341,1.54325,1.54327,268900000.0
2005-11-02 13:33:00,1.54321,1.5433,1.54306,1.54315,212399998.0
2005-11-02 13:34:00,1.54321,1.54329,1.543,1.5431,382100002.0
2005-11-02 13:35:00,1.54319,1.5432,1.54303,1.54304,269299995.0
2005-11-02 13:36:00,1.54315,1.54328,1.54304,1.5432,180499997.0
2005-11-02 13:37:00,1.54318,1.54325,1.54311,1.54312,49200000.0
2005-11-02 13:38:00,1.5432,1.54323,1.5431,1.54316,216400000.0
2005-11-02 13:39:00,1.54323,1.54329,1.54308,1.54325,265999999.0
2005-11-02 13:40:00,1.54313,1.54325,1.54304,1.54308,370600003.0
2005-11-02 13:41:00,1.54302,1.54317,1.54288,1.54303,48000000.0
2005-11-02 13:42:00,1.54312,1.54322,1.54304,1.54314,88300001.0
2005-11-02 13:43:00,1.54313,1.54322,1.54295,1.54307,229099999.0
2005-11-02 13:44:00,1.54312,1.54316,1.54295,1.54303,355599997.0
2005-11-02 13:45:00,1.54308,1.54322,1.54293,1.54317,355900002.0
2005-11-02 13:46:00,1.54328,1.54331,1.54317,1.54319,336100001.0
2005-11-02 13:47:00,1.54322,1.54338,1.54306,1.54306,193500000.0
2005-11-02 13:48:00,1.5433,1.5433,1.543,1.54306,306600003.0
2005-11-02 13:49:00,1.54301,1.5432,1.54301,1.54306,408199996.0
2005-11-02 13:50:00,1.54294,1.54306,1.54285,1.54293,291800001.0
2005-11-02 13:51:00,1.54275,1.54294,1.54269,1.54283,322299999.0
2005-11-02 13:52:00,1.54287,1.54293,1.54279,1.54281,59900000.0
2005-11-02 13:53:00,1.54305,1.54305,1.54284,1.54284,84300001.0
2005-11-02 13:54:00,1.54306,1.54313,1.54286,1.54305,307800000.0
2005-11-02 13:55:00,1.54303,1.54312,1.5429,1.543,502299997.0
2005-11-02 13:56:00,1.54294,1.54303,1.54277,1.54296,326500008.0
2005-11-02 13:57:00,1.5429,1.54295,1.5428,1.5428,333600004.0
2005-11-02 13:58:00,1.54283,1.54309,1.54283,1.54307,210700004.0
2005-11-02 13:59:00,1.54287,1.54297,1.54274,1.54286,236799999.0
2005-11-02 14:00:00,1.54289,1.54289,1.54277,1.54277,52699999.0
2005-11-02 14:01:00,1.5427,1.54295,1.5427,1.5427,387800004.0
2005-11-02 14:02:00,1.54289,1.54297,1.54281,1.54295,596400003.0
2005-11-02 14:03:00,1.54251,1.54295,1.54251,1.54276,229399997.0
2005-11-02 14:04:00,1.54274,1.54284,1.54259,1.54264,259999999.0
2005-11-02 14:05:00,1.54275,1.54275,1.5427,1.5427,122700001.0
2005-11-02 14:06:00,1.54264,1.54272,1.54248,1.54254,303600000.0
2005-11-02 14:07:00,1.54258,1.54258,1.54234,1.54245,204300002.0
2005-11-02 14:08:00,1.54263,1.5428,1.54255,1.54264,275899997.0
2005-11-02 14:09:00,1.54266,1.54283,1.54265,1.54283,187900001.0
2005-11-02 14:10:00,1.54275,1.54287,1.5427,1.5428,325100005.0
2005-11-02 14:11:00,1.54272,1.54293,1.54272,1.54289,219000001.0
2005-11-02 14:12:00,1.54272,1.5429,1.54269,1.54287,379000003.0
2005-11-02 14:13:00,1.54297,1.54297,1.54269,1.54287,256000002.0
2005-11-02 14:14:00,1.5428,1.5428,1.54242,1.54242,235399998.0
2005-11-02 14:15:00,1.54249,1.54262,1.54247,1.54255,271600004.0
2005-11-02 14:16:00,1.54257,1.54267,1.54253,1.54263,292299997.0
2005-11-02 14:17:00,1.54251,1.5426,1.54234,1.5425,260700003.0
2005-11-02 14:18:00,1.54244,1.54258,1.54239,1.54245,313299999.0
2005-11-02 14:19:00,1.54265,1.54265,1.54245,1.5425,165700002.0
2005-11-02 14:20:00,1.54254,1.54272,1.54248,1.54267,360899997.0
2005-11-02 14:21:00,1.5425,1.54268,1.54242,1.54242,287399999.0
2005-11-02 14:22:00,1.54243,1.54264,1.54242,1.54259,239400001.0
2005-11-02 14:23:00,1.54259,1.54266,1.54245,1.54245,334500001.0
2005-11-02 14:24:00,1.54251,1.54263,1.54239,1.54242,181200000.0
2005-11-02 14:25:00,1.5425,1.54255,1.5425,1.54255,34700000.0
2005-11-02 14:26:00,1.54238,1.54255,1.5423,1.5424,162600001.0
2005-11-02 14:27:00,1.5425,1.54255,1.54216,1.54245,262599994.0
2005-11-02 14:28:00,1.54242,1.54258,1.54225,1.54242,323900001.0
2005-11-02 14:29:00,1.54249,1.54265,1.5424,1.54265,343900000.0
2005-11-02 14:30:00,1.54261,1.54261,1.5423,1.5423,456700002.0
2005-11-02 14:31:00,1.54238,1.5425,1.54225,1.54243,165600000.0
2005-11-02 14:32:00,1.54257,1.54271,1.54242,1.5426,404400010.0
2005-11-02 14:33:00,1.54264,1.54282,1.54264,1.54277,235699997.0
2005-11-02 14:34:00,1.5427,1.5427,1.54242,1.54243,327000004.0
2005-11-02 14:35:00,1.5426,1.54265,1.5423,1.5423,291900002.0
2005-11-02 14:36:00,1.54244,1.54265,1.54243,1.54265,197700001.0
2005-11-02 14:37:00,1.54267,1.54272,1.54254,1.54254,313300003.0
2005-11-02 14:38:00,1.54262,1.5427,1.54256,1.5427,248799998.0
2005-11-02 14:39:00,1.54267,1.54267,1.54248,1.54248,254100004.0
2005-11-02 14:40:00,1.54262,1.54262,1.54232,1.54232,352200001.0
2005-11-02 14:41:00,1.54255,1.54263,1.54241,1.5425,86400000.0
2005-11-02 14:42:00,1.54256,1.54267,1.54245,1.54259,229200000.0
2005-11-02 14:43:00,1.54252,1.54253,1.54192,1.54208,369099994.0
2005-11-02 14:44:00,1.54201,1.5422,1.54199,1.54214,215700000.0
2005-11-02 14:45:00,1.54223,1.54229,1.54217,1.54226,97500002.0
2005-11-02 14:46:00,1.54228,1.54234,1.54218,1.54224,70300002.0
2005-11-02 14:47:00,1.54214,1.54229,1.54209,1.54224,403099999.0
2005-11-02 14:48:00,1.54209,1.54221,1.54198,1.54219,323700002.0
2005-11-02 14:49:00,1.54207,1.54218,1.54188,1.5419,332200000.0
2005-11-02 14:50:00,1.54202,1.5422,1.54192,1.54217,277000004.0
2005-11-02 14:51:00,1.54206,1.54207,1.54173,1.54194,272600002.0
2005-11-02 14:52:00,1.54203,1.5421,1.54194,1.54207,360399999.0
2005-11-02 14:53:00,1.54208,1.54214,1.54191,1.54191,412900004.0
2005-11-02 14:54:00,1.54212,1.54217,1.54197,1.54217,171100003.0
2005-11-02 14:55:00,1.54213,1.54224,1.54198,1.5421,317099997.0
2005-11-02 14:56:00,1.5422,1.5422,1.54198,1.542,90499999.0
2005-11-02 14:57:00,1.54215,1.54225,1.54204,1.54204,290100004.0
2005-11-02 14:58:00,1.54198,1.54218,1.54192,1.5421,318300002.0
2005-11-02 14:59:00,1.54205,1.54222,1.54197,1.54211,267299997.0
2005-11-02 15:00:00,1.54219,1.54228,1.54214,1.54228,163899999.0
2005-11-02 15:01:00,1.54222,1.54222,1.54195,1.54197,577900003.0
2005-11-02 15:02:00,1.54218,1.54224,1.54205,1.54212,186100000.0
2005-11-02 15:03:00,1.54202,1.5422,1.54201,1.5421,249899997.0
2005-11-02 15:04:00,1.54207,1.54208,1.54188,1.54196,329599999.0
2005-11-02 15:05:00,1.54206,1.54207,1.54169,1.54191,236499996.0
2005-11-02 15:06:00,1.54207,1.54217,1.54194,1.54202,183600001.0
2005-11-02 15:07:00,1.54198,1.54209,1.54181,1.54187,411099994.0
2005-11-02 15:08:00,1.5418,1.54193,1.54165,1.54186,164799999.0
2005-11-02 15:09:00,1.54183,1.5421,1.54183,1.5421,185399995.0
2005-11-02 15:10:00,1.54197,1.54214,1.54184,1.542,305600002.0
2005-11-02 15:11:00,1.54192,1.54213,1.54192,1.54213,276500003.0
2005-11-02 15:12:00,1.54204,1.54212,1.54187,1.54194,131899997.0
2005-11-02 15:13:00,1.54199,1.54199,1.54187,1.54187,109400002.0
2005-11-02 15:14:00,1.54202,1.54208,1.54186,1.542,191700001.0
2005-11-02 15:15:00,1.54206,1.54207,1.54183,1.54183,461900002.0
2005-11-02 15:16:00,1.54198,1.54208,1.54195,1.54202,185499998.0
2005-11-02 15:17:00,1.54205,1.54213,1.54194,1.54207,262800004.0
2005-11-02 15:18:00,1.54203,1.54203,1.54156,1.5417,157299999.0
2005-11-02 15:19:00,1.5417,1.5417,1.54117,1.54122,156300001.0
2005-11-02 15:20:00,1.54125,1.54158,1.54116,1.54158,386800003.0
2005-11-02 15:21:00,1.54143,1.54172,1.54143,1.54171,279800000.0
2005-11-02 15:22:00,1.54167,1.54179,1.54149,1.54163,345399999.0
2005-11-02 15:23:00,1.5418,1.54184,1.54152,1.54152,237100004.0
2005-11-02 15:24:00,1.54167,1.54179,1.54164,1.54167,474400002.0
2005-11-02 15:25:00,1.5418,1.5418,1.54153,1.54157,278300001.0
2005-11-02 15:26:00,1.54177,1.54177,1.54165,1.54165,130400000.0
2005-11-02 15:27:00,1.54178,1.54189,1.54172,1.54179,181999999.0
2005-11-02 15:28:00,1.54165,1.54197,1.54165,1.54197,255099997.0
2005-11-02 15:29:00,1.54208,1.54216,1.54193,1.54193,233299998.0
2005-11-02 15:30:00,1.5421,1.54238,1.54198,1.54226,230300003.0
2005-11-02 15:31:00,1.54214,1.54232,1.54214,1.54232,70000000.0
2005-11-02 15:32:00,1.54214,1.54227,1.54198,1.54227,367299998.0
2005-11-02 15:33:00,1.54227,1.54235,1.54213,1.54235,237500001.0
2005-11-02 15:34:00,1.54229,1.54238,1.54202,1.54218,170300000.0
2005-11-02 15:35:00,1.54235,1.54247,1.54221,1.54229,314699998.0
2005-11-02 15:36:00,1.54211,1.54235,1.54211,1.5423,229900000.0
2005-11-02 15:37:00,1.54234,1.5425,1.54225,1.54225,296199999.0
2005-11-02 15:38:00,1.54244,1.54264,1.54238,1.54238,204600000.0
2005-11-02 15:39:00,1.54245,1.54253,1.5423,1.54246,172899999.0
2005-11-02 15:40:00,1.5424,1.54251,1.54228,1.54237,307000001.0
2005-11-02 15:41:00,1.5424,1.54257,1.54231,1.54257,154099998.0
2005-11-02 15:42:00,1.54235,1.54253,1.54235,1.54253,97500000.0
2005-11-02 15:43:00,1.54261,1.54262,1.54244,1.54247,227400002.0
2005-11-02 15:44:00,1.5424,1.54242,1.54225,1.54237,322700004.0
2005-11-02 15:45:00,1.54218,1.54234,1.5421,1.54224,248899997.0
2005-11-02 15:46:00,1.54208,1.54239,1.54208,1.54233,275499999.0
2005-11-02 15:47:00,1.54237,1.54243,1.54223,1.54224,199399998.0
2005-11-02 15:48:00,1.54228,1.54231,1.54206,1.54218,482499995.0
2005-11-02 15:49:00,1.5421,1.54235,1.5421,1.54235,173499999.0
2005-11-02 15:50:00,1.54222,1.54239,1.54216,1.54239,206700002.0
2005-11-02 15:51:00,1.54228,1.54241,1.54218,1.54235,177300000.0
2005-11-02 15:52:00,1.54238,1.54252,1.54238,1.54247,235899998.0
2005-11-02 15:53:00,1.54245,1.54255,1.54231,1.54245,214900000.0
2005-11-02 15:54:00,1.54235,1.54252,1.54222,1.54252,226199998.0
2005-11-02 15:55:00,1.54224,1.54243,1.54216,1.5423,249000001.0
2005-11-02 15:56:00,1.54228,1.54253,1.54222,1.54243,385799997.0
2005-11-02 15:57:00,1.54243,1.54268,1.54243,1.54261,195600000.0
2005-11-02 15:58:00,1.5425,1.54269,1.5425,1.54258,140100000.0
2005-11-02 15:59:00,1.54266,1.54272,1.54247,1.54258,477400001.0
2005-11-02 16:00:00,1.54274,1.5429,1.54268,1.5428,305300002.0
2005-11-02 16:01:00,1.54262,1.5428,1.54246,1.54265,334399996.0
2005-11-02 16:02:00,1.5428,1.5428,1.54251,1.54269,196200002.0
2005-11-02 16:03:00,1.54274,1.54287,1.54256,1.54281,372899997.0
2005-11-02 16:04:00,1.54287,1.54303,1.54287,1.54293,293900003.0
2005-11-02 16:05:00,1.54307,1.54314,1.54293,1.54295,245500002.0
2005-11-02 16:06:00,1.54283,1.54311,1.54283,1.54298,245799998.0
2005-11-02 16:07:00,1.54295,1.54315,1.54284,1.54301,234700005.0
2005-11-02 16:08:00,1.54321,1.54321,1.54288,1.54288,249100000.0
2005-11-02 16:09:00,1.54292,1.54306,1.54284,1.54295,417999999.0
2005-11-02 16:10:00,1.54293,1.54293,1.54259,1.54272,299899998.0
2005-11-02 16:11:00,1.5427,1.5428,1.54244,1.5426,203999999.0
2005-11-02 16:12:00,1.54243,1.54259,1.5424,1.54241,416800000.0
2005-11-02 16:13:00,1.54228,1.54253,1.54225,1.54233,304299997.0
2005-11-02 16:14:00,1.54211,1.54232,1.54197,1.54232,354200000.0
2005-11-02 16:15:00,1.54215,1.54235,1.54194,1.54219,222200000.0
2005-11-02 16:16:00,1.5422,1.54234,1.54216,1.5423,480700003.0
2005-11-02 16:17:00,1.54217,1.54229,1.54209,1.54225,274600004.0
2005-11-02 16:18:00,1.54222,1.54223,1.54202,1.54215,302500002.0
2005-11-02 16:19:00,1.54218,1.54237,1.54213,1.54219,224600000.0
2005-11-02 16:20:00,1.54223,1.54223,1.542,1.54209,313200000.0
2005-11-02 16:21:00,1.54212,1.54219,1.54204,1.54214,88999999.0
2005-11-02 16:22:00,1.5421,1.54228,1.5421,1.54228,133000001.0
2005-11-02 16:23:00,1.54232,1.54232,1.54211,1.54211,62399999.0
2005-11-02 16:24:00,1.54205,1.54238,1.54205,1.5422,378200002.0
2005-11-02 16:25:00,1.5421,1.54235,1.5421,1.54229,291000001.0
2005-11-02 16:26:00,1.54207,1.54228,1.5419,1.5421,192300001.0
2005-11-02 16:27:00,1.54224,1.54235,1.54211,1.54214,261900003.0
2005-11-02 16:28:00,1.54217,1.54224,1.54203,1.54209,304999997.0
2005-11-02 16:29:00,1.54218,1.54228,1.54211,1.54228,311300002.0
2005-11-02 16:30:00,1.54191,1.5423,1.54191,1.5423,206200000.0
2005-11-02 16:31:00,1.54219,1.54232,1.54208,1.54225,314600001.0
2005-11-02 16:32:00,1.5423,1.54233,1.54214,1.54214,311700000.0
2005-11-02 16:33:00,1.54222,1.54222,1.54199,1.542,416699994.0
2005-11-02 16:34:00,1.54202,1.54219,1.54202,1.54219,57600001.0
2005-11-02 16:35:00,1.54216,1.54218,1.54196,1.54209,265299999.0
2005-11-02 16:36:00,1.54194,1.54209,1.54193,1.54193,219500002.0
2005-11-02 16:37:00,1.54198,1.54206,1.54185,1.54188,218200002.0
2005-11-02 16:38:00,1.542,1.54212,1.54185,1.54205,349600001.0
2005-11-02 16:39:00,1.54206,1.54209,1.54197,1.54203,57600000.0
2005-11-02 16:40:00,1.54198,1.54202,1.54179,1.54202,308599994.0
2005-11-02 16:41:00,1.54188,1.542,1.5418,1.54195,138599999.0
2005-11-02 16:42:00,1.54186,1.54211,1.54168,1.54196,441699999.0
2005-11-02 16:43:00,1.54209,1.54215,1.54185,1.54192,308600001.0
2005-11-02 16:44:00,1.54198,1.54202,1.54173,1.54192,263900005.0
2005-11-02 16:45:00,1.54202,1.54213,1.54191,1.54198,374699999.0
2005-11-02 16:46:00,1.54213,1.54213,1.54185,1.54186,364399997.0
2005-11-02 16:47:00,1.54201,1.54229,1.54192,1.54219,291500001.0
2005-11-02 16:48:00,1.5423,1.5423,1.54204,1.54204,206099998.0
2005-11-02 16:49:00,1.5423,1.54236,1.5421,1.5421,241800001.0
2005-11-02 16:50:00,1.54207,1.5422,1.54193,1.5421,192300000.0
2005-11-02 16:51:00,1.54213,1.54226,1.54192,1.54192,254599998.0
2005-11-02 16:52:00,1.54203,1.54215,1.54203,1.54213,150800005.0
2005-11-02 16:53:00,1.54218,1.5422,1.54196,1.54204,327599994.0
2005-11-02 16:54:00,1.54199,1.54211,1.54184,1.54189,540499995.0
2005-11-02 16:55:00,1.54207,1.54221,1.54195,1.54203,394500006.0
2005-11-02 16:56:00,1.5419,1.54205,1.5419,1.54205,271800002.0
2005-11-02 16:57:00,1.54203,1.54214,1.54193,1.54193,326599997.0
2005-11-02 16:58:00,1.54174,1.5421,1.54174,1.54198,325699998.0
2005-11-02 16:59:00,1.54194,1.54208,1.54177,1.542,200500000.0
2005-11-02 17:00:00,1.54189,1.54213,1.54188,1.54208,338800000.0
2005-11-02 17:01:00,1.5421,1.54225,1.542,1.54218,383399999.0
2005-11-02 17:02:00,1.54221,1.54225,1.54202,1.54219,317900000.0
2005-11-02 17:03:00,1.54221,1.54234,1.54213,1.54225,331600002.0
2005-11-02 17:04:00,1.54233,1.5424,1.54199,1.54199,398699999.0
2005-11-02 17:05:00,1.54222,1.54242,1.54221,1.54238,351799998.0
2005-11-02 17:06:00,1.54237,1.54252,1.54224,1.54243,136600001.0
2005-11-02 17:07:00,1.54253,1.54253,1.54228,1.5423,347600000.0
2005-11-02 17:08:00,1.54227,1.54239,1.54214,1.54235,294600002.0
2005-11-02 17:09:00,1.54212,1.54227,1.54207,1.54227,273400002.0
2005-11-02 17:10:00,1.54201,1.54216,1.54191,1.54205,132300000.0
2005-11-02 17:11:00,1.54206,1.54214,1.54198,1.54214,307699997.0
2005-11-02 17:12:00,1.54208,1.54208,1.54187,1.54195,214599999.0
2005-11-02 17:13:00,1.54193,1.54199,1.5417,1.54178,443899995.0
2005-11-02 17:14:00,1.54193,1.54193,1.54164,1.54193,300300002.0
2005-11-02 17:15:00,1.54193,1.54193,1.54163,1.54166,175500002.0
2005-11-02 17:16:00,1.54166,1.54198,1.54166,1.54198,568800000.0
2005-11-02 17:17:00,1.54199,1.54206,1.54185,1.54193,226900002.0
2005-11-02 17:18:00,1.54182,1.54193,1.54178,1.54193,67400000.0
2005-11-02 17:19:00,1.54196,1.54203,1.54186,1.54187,74800000.0
2005-11-02 17:20:00,1.54198,1.54201,1.54185,1.54191,267700003.0
2005-11-02 17:21:00,1.54188,1.54203,1.54186,1.54203,155900001.0
2005-11-02 17:22:00,1.54184,1.54196,1.54171,1.54188,268700004.0
2005-11-02 17:23:00,1.54168,1.5419,1.54166,1.54176,241099999.0
2005-11-02 17:24:00,1.54191,1.54206,1.54182,1.54195,243400004.0
2005-11-02 17:25:00,1.542,1.54211,1.54198,1.54198,214300001.0
2005-11-02 17:26:00,1.54209,1.54213,1.54194,1.542,260300004.0
2005-11-02 17:27:00,1.54201,1.54216,1.54201,1.54207,288100002.0
2005-11-02 17:28:00,1.54196,1.54209,1.54178,1.54206,218699996.0
2005-11-02 17:29:00,1.5421,1.54239,1.54209,1.54239,227200001.0
2005-11-02 17:30:00,1.54204,1.5423,1.54194,1.54194,196499999.0
2005-11-02 17:31:00,1.54179,1.54206,1.54175,1.54205,245999998.0
2005-11-02 17:32:00,1.54194,1.54207,1.54174,1.54182,274900003.0
2005-11-02 17:33:00,1.54182,1.5419,1.54169,1.54178,137000000.0
2005-11-02 17:34:00,1.54179,1.54185,1.54162,1.54173,348300003.0
2005-11-02 17:35:00,1.54182,1.54182,1.54158,1.54158,156500000.0
2005-11-02 17:36:00,1.54177,1.54201,1.54162,1.54194,258400001.0
2005-11-02 17:37:00,1.54196,1.54207,1.54184,1.5419,267700004.0
2005-11-02 17:38:00,1.54195,1.54195,1.54174,1.54176,156600000.0
2005-11-02 17:39:00,1.54183,1.54201,1.54182,1.54189,170300002.0
2005-11-02 17:40:00,1.54174,1.542,1.54174,1.54179,280400002.0
2005-11-02 17:41:00,1.54173,1.54179,1.54156,1.54157,252700002.0
2005-11-02 17:42:00,1.54166,1.54189,1.54164,1.5418,207800002.0
2005-11-02 17:43:00,1.54174,1.54189,1.54159,1.54165,211900003.0
2005-11-02 17:44:00,1.54152,1.54182,1.54152,1.54173,310799998.0
2005-11-02 17:45:00,1.54157,1.54179,1.54147,1.54155,289600001.0
2005-11-02 17:46:00,1.54143,1.5415,1.54138,1.54142,216400002.0
2005-11-02 17:47:00,1.54139,1.54158,1.54139,1.54147,207600001.0
2005-11-02 17:48:00,1.54137,1.54149,1.54131,1.54142,182099998.0
2005-11-02 17:49:00,1.54124,1.54148,1.54117,1.54146,459700007.0
2005-11-02 17:50:00,1.54143,1.54159,1.5414,1.5415,164100000.0
2005-11-02 17:51:00,1.54142,1.54153,1.5413,1.54145,192700001.0
2005-11-02 17:52:00,1.54158,1.54173,1.54142,1.54164,156000001.0
2005-11-02 17:53:00,1.5417,1.54187,1.54155,1.54167,366400002.0
2005-11-02 17:54:00,1.54176,1.54195,1.5417,1.54188,292299999.0
2005-11-02 17:55:00,1.54197,1.54217,1.54197,1.54217,203099998.0
2005-11-02 17:56:00,1.54191,1.54208,1.54184,1.54198,389000000.0
2005-11-02 17:57:00,1.54186,1.54208,1.54186,1.54202,331700005.0
2005-11-02 17:58:00,1.54199,1.54218,1.54182,1.54205,158100001.0
2005-11-02 17:59:00,1.54205,1.54234,1.54205,1.54234,147399999.0
2005-11-02 18:00:00,1.54227,1.54249,1.54227,1.54239,195500002.0
2005-11-02 18:01:00,1.5421,1.5423,1.5421,1.5423,2032199997.0
2005-11-02 18:02:00,1.5423,1.5423,1.5423,1.5423,2032199997.0
2005-11-02 18:03:00,1.5423,1.5425,1.5423,1.5423,2032199997.0
2005-11-02 18:04:00,1.5423,1.5423,1.5423,1.5423,2032199997.0
2005-11-02 18:06:00,1.54218,1.54237,1.54211,1.54227,2032199997.0
2005-11-02 18:07:00,1.5423,1.5423,1.5423,1.5423,1827299995.0
2005-11-02 18:08:00,1.5423,1.5423,1.5423,1.5423,1827299995.0
2005-11-02 18:09:00,1.54234,1.54248,1.54212,1.54222,1827299995.0
2005-11-02 18:10:00,1.5423,1.5423,1.5423,1.5423,1754500012.0
2005-11-02 18:11:00,1.54193,1.54211,1.54181,1.54201,1754500012.0
2005-11-02 18:12:00,1.54207,1.54213,1.54189,1.54192,1880400005.0
2005-11-02 18:13:00,1.54207,1.54225,1.54202,1.54215,1277600001.0
2005-11-02 18:14:00,1.5421,1.5423,1.5421,1.5423,1111299985.0
2005-11-02 18:15:00,1.542,1.54216,1.54196,1.54202,1111299985.0
2005-11-02 18:16:00,1.5421,1.5421,1.5421,1.5421,1690000005.0
2005-11-02 18:17:00,1.54191,1.54205,1.54175,1.54192,1690000005.0
2005-11-02 18:18:00,1.5416,1.542,1.5416,1.54199,862400002.0
2005-11-02 18:19:00,1.5421,1.5423,1.5421,1.5421,734500001.0
2005-11-02 18:21:00,1.54183,1.54191,1.54165,1.54177,734500001.0
2005-11-02 18:22:00,1.54191,1.54197,1.54178,1.54186,964900000.0
2005-11-02 18:25:00,1.5421,1.5421,1.5421,1.5421,1184099999.0
2005-11-02 18:26:00,1.5421,1.5421,1.5421,1.5421,1184099999.0
2005-11-02 18:27:00,1.54228,1.54243,1.54208,1.5423,1184099999.0
2005-11-02 18:28:00,1.5423,1.5423,1.5421,1.5421,1871299991.0
2005-11-02 18:29:00,1.54239,1.54247,1.54222,1.54224,1871299991.0
2005-11-02 18:30:00,1.54213,1.54239,1.54212,1.54229,980400010.0
2005-11-02 18:31:00,1.54235,1.54248,1.54226,1.5424,990400014.0
2005-11-02 18:32:00,1.54246,1.54256,1.5422,1.54229,1227000005.0
2005-11-02 18:33:00,1.5421,1.5421,1.5419,1.5419,1371500001.0
2005-11-02 18:34:00,1.5419,1.5419,1.5417,1.5417,1371500001.0
2005-11-02 18:35:00,1.5419,1.5421,1.5419,1.5421,1371500001.0
2005-11-02 18:36:00,1.54208,1.54216,1.54196,1.5421,1371500001.0
2005-11-02 18:37:00,1.54218,1.54223,1.54197,1.54197,1859400009.0
2005-11-02 18:38:00,1.54189,1.54203,1.5418,1.54195,1639100015.0
2005-11-02 18:39:00,1.54192,1.54208,1.5419,1.54205,1996900007.0
2005-11-02 18:40:00,1.5419,1.5419,1.5417,1.5417,895400000.0
2005-11-02 18:41:00,1.54182,1.54209,1.54182,1.54202,895400000.0
2005-11-02 18:42:00,1.54208,1.54213,1.54187,1.54195,1120300000.0
2005-11-02 18:43:00,1.54203,1.54215,1.54196,1.54205,464600001.0
2005-11-02 18:44:00,1.54203,1.54219,1.54187,1.5419,822300004.0
2005-11-02 18:45:00,1.54206,1.54218,1.54188,1.54201,531100006.0
2005-11-02 18:46:00,1.5422,1.54232,1.54199,1.54199,408200003.0
2005-11-02 18:47:00,1.54215,1.54233,1.54215,1.54232,235800001.0
2005-11-02 18:48:00,1.54228,1.54231,1.54214,1.54217,1263800002.0
2005-11-02 18:49:00,1.54234,1.54242,1.54224,1.54237,473600005.0
2005-11-02 18:50:00,1.5422,1.5423,1.5421,1.54225,619399993.0
2005-11-02 18:51:00,1.54216,1.54234,1.5421,1.54224,1645200009.0
2005-11-02 18:52:00,1.54229,1.54233,1.5421,1.54224,1293700011.0
2005-11-02 18:53:00,1.54224,1.54232,1.54204,1.5422,1168199995.0
2005-11-02 18:54:00,1.54223,1.54239,1.54216,1.54223,725500001.0
2005-11-02 18:55:00,1.54231,1.54237,1.54216,1.54226,1506100005.0
2005-11-02 18:56:00,1.54232,1.54242,1.54222,1.54237,933700000.0
2005-11-02 18:57:00,1.54237,1.54243,1.54225,1.54236,870799996.0
2005-11-02 18:58:00,1.54246,1.54246,1.54215,1.54218,1004999993.0
2005-11-02 18:59:00,1.54218,1.54229,1.54206,1.54217,1802000000.0
2005-11-02 19:00:00,1.54215,1.54236,1.54211,1.5422,543199991.0
2005-11-02 19:01:00,1.54214,1.54223,1.54196,1.54219,293600000.0
2005-11-02 19:02:00,1.54214,1.54229,1.542,1.54216,942200006.0
2005-11-02 19:03:00,1.54222,1.54235,1.5422,1.5423,518900005.0
2005-11-02 19:04:00,1.54229,1.54229,1.54214,1.54214,309100001.0
2005-11-02 19:05:00,1.54225,1.54229,1.54206,1.5421,591500001.0
2005-11-02 19:06:00,1.54218,1.54224,1.54197,1.54206,1861500004.0
2005-11-02 19:07:00,1.54218,1.54225,1.54199,1.542,830499999.0
2005-11-02 19:08:00,1.5422,1.54228,1.5421,1.5421,1461700005.0
2005-11-02 19:09:00,1.5421,1.54228,1.54205,1.54218,1693200011.0
2005-11-02 19:10:00,1.54208,1.54228,1.542,1.54228,933300001.0
2005-11-02 19:11:00,1.54223,1.54228,1.54205,1.54228,1430300001.0
2005-11-02 19:12:00,1.54211,1.54226,1.54203,1.5422,695300001.0
2005-11-02 19:13:00,1.5421,1.54222,1.5421,1.54218,441800001.0
2005-11-02 19:14:00,1.542,1.54215,1.54199,1.54215,372299996.0
2005-11-02 19:15:00,1.54207,1.54212,1.54192,1.54197,1336999998.0
2005-11-02 19:16:00,1.54198,1.54205,1.54186,1.54198,637599996.0
2005-11-02 19:17:00,1.54208,1.54224,1.54192,1.54192,969599997.0
2005-11-02 19:18:00,1.54213,1.54215,1.54197,1.54198,834399999.0
2005-11-02 19:19:00,1.54208,1.54221,1.54197,1.54205,939199993.0
2005-11-02 19:20:00,1.54215,1.54215,1.54188,1.54198,904500001.0
2005-11-02 19:21:00,1.54208,1.54215,1.54196,1.54199,998599995.0
2005-11-02 19:22:00,1.54209,1.54209,1.54194,1.54194,129700001.0
2005-11-02 19:23:00,1.54201,1.5421,1.5419,1.5419,608399999.0
2005-11-02 19:24:00,1.54207,1.54215,1.54194,1.54207,435099999.0
2005-11-02 19:25:00,1.54205,1.5421,1.54184,1.54184,720999995.0
2005-11-02 19:26:00,1.54207,1.54213,1.54191,1.542,987500003.0
2005-11-02 19:27:00,1.54208,1.54211,1.5419,1.5419,1290300011.0
2005-11-02 19:28:00,1.54186,1.54208,1.5418,1.54191,368400000.0
2005-11-02 19:29:00,1.54181,1.5421,1.54176,1.54191,865800005.0
2005-11-02 19:30:00,1.5421,1.54229,1.54171,1.54215,2139500006.0
2005-11-02 19:31:00,1.5423,1.5423,1.54165,1.54165,1315500003.0
2005-11-02 19:32:00,1.54158,1.54185,1.54147,1.54184,607500003.0
2005-11-02 19:33:00,1.54175,1.542,1.54174,1.54187,858900007.0
2005-11-02 19:34:00,1.54189,1.54195,1.54164,1.54173,1690999998.0
2005-11-02 19:35:00,1.5417,1.54199,1.54157,1.54199,1060200000.0
2005-11-02 19:36:00,1.54202,1.54202,1.54161,1.54167,547800003.0
2005-11-02 19:37:00,1.5418,1.54195,1.54179,1.54195,338500001.0
2005-11-02 19:38:00,1.5419,1.54195,1.54179,1.54192,617500003.0
2005-11-02 19:39:00,1.54168,1.5419,1.54158,1.5416,1313700003.0
2005-11-02 19:40:00,1.54175,1.54175,1.54152,1.54155,547000003.0
2005-11-02 19:41:00,1.54157,1.54168,1.54153,1.54168,370700002.0
2005-11-02 19:42:00,1.54163,1.54186,1.54158,1.54186,591800004.0
2005-11-02 19:43:00,1.54181,1.54186,1.54161,1.5417,386099998.0
2005-11-02 19:44:00,1.54173,1.54184,1.54167,1.5418,927600002.0
2005-11-02 19:45:00,1.54166,1.54187,1.54163,1.54187,299000004.0
2005-11-02 19:46:00,1.54182,1.54182,1.54157,1.54161,728700003.0
2005-11-02 19:47:00,1.54152,1.54181,1.54152,1.54181,189400000.0
2005-11-02 19:48:00,1.54178,1.54193,1.54178,1.54185,565800000.0
2005-11-02 19:49:00,1.54182,1.54182,1.54158,1.54165,1214499997.0
2005-11-02 19:50:00,1.54157,1.54172,1.54146,1.54164,210899996.0
2005-11-02 19:51:00,1.54171,1.54173,1.54158,1.54162,545699999.0
2005-11-02 19:52:00,1.54167,1.54173,1.54155,1.54166,479499995.0
2005-11-02 19:53:00,1.54176,1.54179,1.54159,1.54159,532200004.0
2005-11-02 19:54:00,1.54173,1.54187,1.54167,1.54174,390000004.0
2005-11-02 19:55:00,1.54198,1.54202,1.54186,1.54186,441699998.0
2005-11-02 19:56:00,1.54202,1.54208,1.54177,1.54189,1436900005.0
2005-11-02 19:57:00,1.542,1.54203,1.54179,1.54186,1443899995.0
2005-11-02 19:58:00,1.54208,1.5423,1.54197,1.54206,1617999998.0
2005-11-02 19:59:00,1.54216,1.54238,1.54211,1.54229,1206300000.0
2005-11-02 20:00:00,1.54233,1.54247,1.54224,1.54237,758000000.0
2005-11-02 20:01:00,1.5424,1.54245,1.54218,1.54224,653800002.0
2005-11-02 20:02:00,1.54229,1.54239,1.54218,1.54226,473000005.0
2005-11-02 20:03:00,1.5423,1.54243,1.54222,1.54236,283199998.0
2005-11-02 20:04:00,1.5424,1.5424,1.54226,1.54232,362199999.0
2005-11-02 20:05:00,1.54234,1.5424,1.54223,1.54231,309699998.0
2005-11-02 20:06:00,1.54237,1.54244,1.54234,1.54243,406399997.0
2005-11-02 20:07:00,1.54245,1.54245,1.5423,1.5423,85400000.0
2005-11-02 20:08:00,1.54236,1.54245,1.54225,1.5424,1479800003.0
2005-11-02 20:09:00,1.5423,1.54245,1.54226,1.5424,362700006.0
2005-11-02 20:10:00,1.54232,1.54248,1.5423,1.54241,253600001.0
2005-11-02 20:11:00,1.54238,1.5424,1.54226,1.5424,1014200001.0
2005-11-02 20:12:00,1.54227,1.54245,1.54227,1.5423,276400003.0
2005-11-02 20:13:00,1.54186,1.54237,1.54172,1.54194,1670700008.0
2005-11-02 20:14:00,1.54231,1.54245,1.54221,1.5424,526900005.0
2005-11-02 20:15:00,1.5424,1.54248,1.54229,1.54239,1211400000.0
2005-11-02 20:16:00,1.54221,1.54227,1.54173,1.54209,1799899998.0
2005-11-02 20:17:00,1.54233,1.54244,1.54217,1.54244,524499995.0
2005-11-02 20:18:00,1.54211,1.54231,1.5419,1.542,556399999.0
2005-11-02 20:19:00,1.5431,1.5431,1.5429,1.5429,609599996.0
2005-11-02 20:20:00,1.5431,1.5431,1.5429,1.5429,609599996.0
2005-11-02 20:21:00,1.54225,1.54249,1.54225,1.54242,609599996.0
2005-11-02 20:22:00,1.54231,1.54248,1.54231,1.54245,588500002.0
2005-11-02 20:23:00,1.54235,1.54248,1.54219,1.5423,1242499997.0
2005-11-02 20:24:00,1.54238,1.54245,1.54223,1.5424,725700002.0
2005-11-02 20:25:00,1.54223,1.54253,1.54219,1.54237,757100001.0
2005-11-02 20:26:00,1.54244,1.5425,1.54236,1.5424,362600004.0
2005-11-02 20:27:00,1.54253,1.54253,1.54235,1.54246,442399999.0
2005-11-02 20:28:00,1.5429,1.5431,1.5429,1.5429,1762700005.0
2005-11-02 20:29:00,1.54259,1.54266,1.54237,1.54252,1762700005.0
2005-11-02 20:30:00,1.5429,1.5429,1.5429,1.5429,548200006.0
2005-11-02 20:33:00,1.54249,1.54265,1.54237,1.54252,548200006.0
2005-11-02 20:34:00,1.54253,1.54265,1.54236,1.54245,375100005.0
2005-11-02 20:35:00,1.54262,1.54267,1.54237,1.54253,553700002.0
2005-11-02 20:36:00,1.54269,1.54288,1.54256,1.54279,585800005.0
2005-11-02 20:37:00,1.54272,1.5428,1.54242,1.54255,1140200010.0
2005-11-02 20:38:00,1.54237,1.54256,1.54231,1.54253,2061500012.0
2005-11-02 20:39:00,1.54234,1.5426,1.54234,1.54253,1194900008.0
2005-11-02 20:40:00,1.5426,1.54265,1.54241,1.54241,1391000004.0
2005-11-02 20:41:00,1.54259,1.54286,1.54241,1.54286,563299998.0
2005-11-02 20:42:00,1.54263,1.54281,1.54257,1.54277,380200005.0
2005-11-02 20:43:00,1.5429,1.54291,1.5427,1.5427,854400006.0
2005-11-02 20:44:00,1.54255,1.54289,1.54255,1.54283,1121899998.0
2005-11-02 20:45:00,1.54285,1.5429,1.54271,1.54285,919800002.0
2005-11-02 20:46:00,1.54297,1.54297,1.54266,1.54285,338900001.0
2005-11-02 20:47:00,1.54285,1.54307,1.54277,1.54307,565400001.0
2005-11-02 20:48:00,1.54291,1.54319,1.54291,1.54304,1451300011.0
2005-11-02 20:49:00,1.54293,1.54307,1.5428,1.54297,1007100002.0
2005-11-02 20:50:00,1.54304,1.54304,1.54282,1.54291,1671200002.0
2005-11-02 20:51:00,1.54295,1.543,1.54281,1.54281,411000005.0
2005-11-02 20:52:00,1.54295,1.54304,1.54286,1.54295,1370200002.0
2005-11-02 20:53:00,1.54282,1.54301,1.54282,1.54291,1859600000.0
2005-11-02 20:54:00,1.54275,1.54295,1.54274,1.5429,912900004.0
2005-11-02 20:55:00,1.5429,1.5429,1.5428,1.5428,568600002.0
2005-11-02 20:57:00,1.5429,1.5429,1.5429,1.5429,1550700001.0
2005-11-02 20:59:00,1.5431,1.5433,1.5431,1.5433,1550700001.0
2005-11-02 21:00:00,1.5431,1.5431,1.5431,1.5431,1550700001.0
2005-11-02 21:01:00,1.5433,1.5433,1.5431,1.5431,1550700001.0
2005-11-02 21:02:00,1.54291,1.54305,1.54284,1.543,1550700001.0
2005-11-02 21:03:00,1.54299,1.54314,1.54289,1.54295,1326999998.0
2005-11-02 21:04:00,1.5431,1.5431,1.5429,1.5429,144599999.0
2005-11-02 21:05:00,1.54298,1.54299,1.54269,1.54279,1134999999.0
2005-11-02 21:06:00,1.54285,1.54297,1.54265,1.5429,616499998.0
2005-11-02 21:07:00,1.54278,1.54288,1.54272,1.54274,338899999.0
2005-11-02 21:08:00,1.54215,1.54269,1.54212,1.54237,268000003.0
2005-11-02 21:09:00,1.5427,1.54285,1.54265,1.54277,789100004.0
2005-11-02 21:10:00,1.54284,1.54284,1.54269,1.54277,719800001.0
2005-11-02 21:11:00,1.54288,1.54299,1.54282,1.54282,484899998.0
2005-11-02 21:12:00,1.54291,1.54303,1.54281,1.54303,272500004.0
2005-11-02 21:13:00,1.543,1.54305,1.54289,1.54305,1033500003.0
2005-11-02 21:14:00,1.54296,1.54314,1.54292,1.54308,782200009.0
2005-11-02 21:15:00,1.54299,1.54311,1.54281,1.54295,989500004.0
2005-11-02 21:16:00,1.54267,1.54305,1.54267,1.543,585100000.0
2005-11-02 21:17:00,1.54287,1.54305,1.54287,1.54287,1592399996.0
2005-11-02 21:18:00,1.54304,1.54304,1.54272,1.54272,625999999.0
2005-11-02 21:19:00,1.54303,1.5431,1.54285,1.54286,506000003.0
2005-11-02 21:20:00,1.5431,1.5431,1.5429,1.5431,1994000001.0
2005-11-02 21:22:00,1.5429,1.54316,1.54283,1.54294,1994000001.0
2005-11-02 21:23:00,1.54292,1.54292,1.54255,1.54264,1243000003.0
2005-11-02 21:24:00,1.54293,1.543,1.54278,1.54284,595599998.0
2005-11-02 21:25:00,1.54292,1.54311,1.5427,1.5428,1219800003.0
2005-11-02 21:26:00,1.54286,1.54306,1.54286,1.54301,418799999.0
2005-11-02 21:27:00,1.54306,1.54313,1.54296,1.54302,555900002.0
2005-11-02 21:28:00,1.54289,1.54304,1.54278,1.54289,573699998.0
2005-11-02 21:29:00,1.54284,1.54301,1.54277,1.54298,410300000.0
2005-11-02 21:30:00,1.54295,1.54295,1.54273,1.54293,354800002.0
2005-11-02 21:31:00,1.54279,1.54295,1.54276,1.54295,658500002.0
2005-11-02 21:32:00,1.54285,1.54304,1.54272,1.54295,1810200001.0
2005-11-02 21:33:00,1.54287,1.54297,1.54284,1.54292,100500000.0
2005-11-02 21:34:00,1.54281,1.54294,1.54271,1.54273,1212300000.0
2005-11-02 21:35:00,1.5428,1.54285,1.54267,1.5427,837300000.0
2005-11-02 21:36:00,1.54276,1.54289,1.54273,1.54288,290899996.0
2005-11-02 21:37:00,1.5429,1.54295,1.54275,1.54275,512900006.0
2005-11-02 21:38:00,1.54288,1.54311,1.54281,1.54301,390999999.0
2005-11-02 21:39:00,1.54289,1.54308,1.54284,1.54284,163099998.0
2005-11-02 21:40:00,1.54278,1.54295,1.54273,1.54287,664799997.0
2005-11-02 21:41:00,1.54285,1.54295,1.54268,1.5428,873900013.0
2005-11-02 21:42:00,1.54275,1.54291,1.54266,1.54278,467699999.0
2005-11-02 21:43:00,1.5427,1.54287,1.54266,1.54283,1068699995.0
2005-11-02 21:44:00,1.54284,1.54293,1.54268,1.54283,1328400008.0
2005-11-02 21:45:00,1.54266,1.54292,1.54266,1.5428,690900000.0
2005-11-02 21:46:00,1.5428,1.54295,1.54271,1.54273,1197600004.0
2005-11-02 21:47:00,1.54292,1.54312,1.54284,1.5429,1218099996.0
2005-11-02 21:48:00,1.54296,1.5431,1.5428,1.54302,444199997.0
2005-11-02 21:49:00,1.54306,1.54313,1.5429,1.54305,1114800000.0
2005-11-02 21:50:00,1.54308,1.54308,1.54289,1.54296,275800003.0
2005-11-02 21:51:00,1.54294,1.54306,1.54288,1.543,668300006.0
2005-11-02 21:52:00,1.54297,1.54311,1.54279,1.54295,1353700011.0
2005-11-02 21:53:00,1.54297,1.54301,1.54269,1.5429,503200006.0
2005-11-02 21:54:00,1.54305,1.54305,1.5429,1.5429,297000000.0
2005-11-02 21:55:00,1.543,1.54305,1.54284,1.54291,490400004.0
2005-11-02 21:56:00,1.543,1.54305,1.54286,1.543,752200007.0
2005-11-02 21:57:00,1.54288,1.54304,1.54286,1.54297,367300000.0
2005-11-02 21:58:00,1.54292,1.54303,1.54284,1.54297,795100000.0
2005-11-02 21:59:00,1.54284,1.5432,1.54284,1.54307,1109299996.0
2005-11-02 22:00:00,1.5431,1.54317,1.54289,1.54305,654300002.0
2005-11-02 22:01:00,1.54314,1.54324,1.54314,1.54319,236500002.0
2005-11-02 22:02:00,1.54308,1.54317,1.54288,1.54305,1354800005.0
2005-11-02 22:03:00,1.54311,1.54322,1.54299,1.54319,465500002.0
2005-11-02 22:04:00,1.54311,1.54325,1.54298,1.54323,684600000.0
2005-11-02 22:05:00,1.54327,1.54327,1.54311,1.5432,548200003.0
2005-11-02 22:06:00,1.54322,1.54322,1.54296,1.54303,621899995.0
2005-11-02 22:07:00,1.54303,1.54305,1.54289,1.54294,145399999.0
2005-11-02 22:08:00,1.54308,1.54308,1.54287,1.543,491000001.0
2005-11-02 22:09:00,1.54285,1.54298,1.54276,1.54298,334399997.0
2005-11-02 22:10:00,1.54296,1.54303,1.54283,1.54295,295400003.0
2005-11-02 22:11:00,1.54298,1.54298,1.54285,1.54287,297400003.0
2005-11-02 22:12:00,1.54305,1.54305,1.54288,1.543,730600008.0
2005-11-02 22:13:00,1.54284,1.543,1.54278,1.54288,231300001.0
2005-11-02 22:14:00,1.543,1.54305,1.54287,1.54291,259600000.0
2005-11-02 22:15:00,1.54247,1.54276,1.54241,1.54266,708600002.0
2005-11-02 22:16:00,1.5428,1.54295,1.5428,1.54295,244999998.0
2005-11-02 22:17:00,1.54305,1.54307,1.543,1.54304,100800001.0
2005-11-02 22:18:00,1.5425,1.54285,1.5425,1.54271,259699997.0
2005-11-02 22:19:00,1.54298,1.5431,1.54283,1.54297,403799999.0
2005-11-02 22:20:00,1.54303,1.54309,1.54286,1.54297,294900002.0
2005-11-02 22:21:00,1.54299,1.54313,1.54294,1.54308,184700001.0
2005-11-02 22:22:00,1.54296,1.54312,1.54285,1.54308,852899999.0
2005-11-02 22:23:00,1.54266,1.54278,1.54223,1.54231,204300001.0
2005-11-02 22:24:00,1.54288,1.54306,1.54279,1.54295,325199999.0
2005-11-02 22:25:00,1.54304,1.54307,1.5428,1.5428,764500011.0
2005-11-02 22:26:00,1.5428,1.54316,1.5428,1.54295,613400001.0
2005-11-02 22:27:00,1.54313,1.54318,1.54273,1.54273,366699999.0
2005-11-02 22:28:00,1.54221,1.54285,1.54221,1.54261,769399997.0
2005-11-02 22:29:00,1.54242,1.54282,1.54237,1.54278,771400008.0
2005-11-02 22:30:00,1.5429,1.54315,1.54286,1.5431,861300006.0
2005-11-02 22:31:00,1.54287,1.54305,1.54274,1.54305,224399999.0
2005-11-02 22:32:00,1.54305,1.54305,1.5429,1.5429,229799999.0
2005-11-02 22:33:00,1.5429,1.54315,1.54287,1.54315,237999999.0
2005-11-02 22:34:00,1.54315,1.54315,1.54298,1.543,571699993.0
2005-11-02 22:35:00,1.54278,1.54279,1.54256,1.54273,209199999.0
2005-11-02 22:36:00,1.54252,1.54272,1.5425,1.54265,550200001.0
2005-11-02 22:37:00,1.54305,1.54308,1.54285,1.54285,372900000.0
2005-11-02 22:38:00,1.54283,1.54283,1.54252,1.54265,405200004.0
2005-11-02 22:39:00,1.54261,1.54285,1.54249,1.54285,643300002.0
2005-11-02 22:40:00,1.54269,1.5429,1.5426,1.54271,919600006.0
2005-11-02 22:41:00,1.54246,1.54285,1.54235,1.54285,941100000.0
2005-11-02 22:42:00,1.54271,1.54295,1.5427,1.5429,722799999.0
2005-11-02 22:43:00,1.54297,1.54306,1.54267,1.54293,1538700008.0
2005-11-02 22:44:00,1.54287,1.54294,1.54257,1.5428,363399999.0
2005-11-02 22:45:00,1.54296,1.54296,1.54262,1.54262,291699999.0
2005-11-02 22:46:00,1.54269,1.54285,1.54261,1.5428,163999999.0
2005-11-02 22:47:00,1.54273,1.54293,1.54272,1.54287,162299996.0
2005-11-02 22:48:00,1.54284,1.54284,1.54258,1.54262,470599994.0
2005-11-02 22:49:00,1.54271,1.54293,1.54264,1.54277,775300004.0
2005-11-02 22:50:00,1.54277,1.54298,1.54276,1.54293,295800007.0
2005-11-02 22:51:00,1.54269,1.54293,1.54264,1.54293,466499999.0
2005-11-02 22:52:00,1.54276,1.54295,1.5426,1.5429,382899998.0
2005-11-02 22:53:00,1.543,1.543,1.54283,1.54289,203799998.0
2005-11-02 22:54:00,1.54295,1.54295,1.54272,1.54273,387499999.0
2005-11-02 22:55:00,1.54285,1.54298,1.5428,1.54295,228699999.0
2005-11-02 22:56:00,1.54295,1.54303,1.54283,1.54293,86400001.0
2005-11-02 22:57:00,1.54297,1.54305,1.54284,1.54284,235900000.0
2005-11-02 22:58:00,1.54295,1.54302,1.54284,1.54292,98700000.0
2005-11-02 22:59:00,1.54285,1.54285,1.54233,1.54233,542100001.0
2005-11-02 23:00:00,1.54255,1.5426,1.54221,1.5426,38400000.0
2005-11-02 23:01:00,1.54273,1.54281,1.5425,1.54265,367400002.0
2005-11-02 23:02:00,1.54271,1.54282,1.54261,1.54274,131800001.0
2005-11-02 23:03:00,1.54288,1.5429,1.54266,1.54278,288000001.0
2005-11-02 23:04:00,1.54259,1.54285,1.54253,1.54278,214799999.0
2005-11-02 23:05:00,1.54278,1.54283,1.54267,1.54267,222900003.0
2005-11-02 23:06:00,1.54287,1.54295,1.54273,1.5428,202499999.0
2005-11-02 23:07:00,1.54281,1.54295,1.54278,1.54278,202100000.0
2005-11-02 23:08:00,1.54282,1.54288,1.54269,1.54281,70399999.0
2005-11-02 23:09:00,1.54285,1.54292,1.54285,1.54292,118199999.0
2005-11-02 23:10:00,1.54291,1.54302,1.54283,1.5429,124500001.0
2005-11-02 23:11:00,1.54284,1.54296,1.54275,1.54285,212600001.0
2005-11-02 23:12:00,1.54274,1.54275,1.54259,1.5426,331699998.0
2005-11-02 23:13:00,1.54259,1.54281,1.54258,1.5427,328599997.0
2005-11-02 23:14:00,1.5427,1.54275,1.54252,1.54275,123199999.0
2005-11-02 23:15:00,1.54277,1.54277,1.54264,1.54264,6500000.0
2005-11-02 23:16:00,1.54243,1.54267,1.54231,1.54251,302699997.0
2005-11-02 23:17:00,1.54258,1.54272,1.54229,1.54241,550199998.0
2005-11-02 23:18:00,1.54278,1.54291,1.54265,1.54282,186200000.0
2005-11-02 23:19:00,1.54277,1.54285,1.54263,1.54275,55800000.0
2005-11-02 23:20:00,1.54273,1.5429,1.54267,1.54279,172500001.0
2005-11-02 23:21:00,1.54274,1.54292,1.54274,1.54291,148000002.0
2005-11-02 23:22:00,1.54292,1.54297,1.54273,1.54297,232499994.0
2005-11-02 23:23:00,1.5429,1.54298,1.54274,1.54288,215200002.0
2005-11-02 23:24:00,1.54273,1.54279,1.54264,1.54279,174900001.0
2005-11-02 23:25:00,1.54283,1.54292,1.54267,1.54292,210000000.0
2005-11-02 23:26:00,1.54285,1.54292,1.54285,1.54288,107600000.0
2005-11-02 23:27:00,1.54283,1.54283,1.54258,1.54273,199700002.0
2005-11-02 23:28:00,1.54277,1.54277,1.54259,1.5426,218200001.0
2005-11-02 23:29:00,1.5426,1.54281,1.5426,1.54281,230000006.0
2005-11-02 23:30:00,1.54228,1.54261,1.54228,1.54247,302800001.0
2005-11-02 23:31:00,1.54234,1.54253,1.54229,1.54242,299900000.0
2005-11-02 23:32:00,1.54261,1.54279,1.54252,1.5427,319500002.0
2005-11-02 23:33:00,1.54251,1.54273,1.5425,1.5425,432799996.0
2005-11-02 23:34:00,1.5423,1.54261,1.54214,1.54227,352099994.0
2005-11-02 23:35:00,1.54261,1.54269,1.54253,1.54261,223299999.0
2005-11-02 23:36:00,1.5426,1.54284,1.5426,1.54284,198999998.0
2005-11-02 23:37:00,1.54265,1.5427,1.54237,1.54251,379200001.0
2005-11-02 23:38:00,1.54241,1.54244,1.54218,1.54231,506900005.0
2005-11-02 23:39:00,1.54266,1.54282,1.54252,1.54282,155799999.0
2005-11-02 23:40:00,1.54278,1.54285,1.54263,1.54267,137500000.0
2005-11-02 23:41:00,1.54278,1.54285,1.54264,1.5428,309099999.0
2005-11-02 23:42:00,1.54282,1.54293,1.54264,1.54264,319299996.0
2005-11-02 23:43:00,1.54286,1.54287,1.54277,1.54277,73499998.0
2005-11-02 23:44:00,1.54227,1.54266,1.54214,1.54225,328200000.0
2005-11-02 23:45:00,1.54287,1.54295,1.54278,1.54287,28600000.0
2005-11-02 23:46:00,1.54275,1.54295,1.54274,1.54288,201899999.0
2005-11-02 23:47:00,1.54279,1.54302,1.54279,1.54291,215600005.0
2005-11-02 23:48:00,1.5429,1.5429,1.54275,1.54275,216400005.0
2005-11-02 23:49:00,1.54297,1.54297,1.54272,1.54272,124000001.0
2005-11-02 23:50:00,1.54282,1.54302,1.54282,1.54302,262000000.0
2005-11-02 23:51:00,1.54303,1.54311,1.54295,1.54298,197700000.0
2005-11-02 23:52:00,1.54312,1.54315,1.54289,1.54306,202299999.0
2005-11-02 23:53:00,1.54303,1.54303,1.54276,1.54287,267800000.0
2005-11-02 23:54:00,1.54282,1.54297,1.54253,1.5427,229799997.0
2005-11-02 23:55:00,1.5427,1.54293,1.5427,1.54275,220500001.0
2005-11-02 23:56:00,1.54279,1.54289,1.54269,1.5427,150500001.0
2005-11-02 23:57:00,1.54287,1.54293,1.54269,1.54283,199500004.0
2005-11-02 23:58:00,1.54271,1.54286,1.54254,1.5428,369700006.0
2005-11-02 23:59:00,1.5429,1.54295,1.54282,1.54288,37500000.0
2005-11-03 00:00:00,1.54244,1.54254,1.54212,1.54229,313200001.0
2005-11-03 00:01:00,1.54259,1.54268,1.54233,1.54255,455099999.0
2005-11-03 00:02:00,1.54218,1.54281,1.54218,1.54281,179800001.0
2005-11-03 00:03:00,1.54271,1.54291,1.54251,1.54258,387899999.0
2005-11-03 00:04:00,1.54264,1.54281,1.54247,1.54266,420400000.0
2005-11-03 00:05:00,1.54287,1.54298,1.54253,1.5427,215100001.0
2005-11-03 00:06:00,1.54261,1.54297,1.54251,1.54261,357200000.0
2005-11-03 00:07:00,1.54262,1.54296,1.54257,1.54284,343199999.0
2005-11-03 00:08:00,1.54218,1.54287,1.54218,1.54287,329100004.0
2005-11-03 00:09:00,1.54299,1.54299,1.54217,1.54248,367699996.0
2005-11-03 00:10:00,1.54247,1.54262,1.54203,1.54203,246300006.0
2005-11-03 00:11:00,1.54208,1.54267,1.5419,1.54254,379700003.0
2005-11-03 00:12:00,1.54209,1.54239,1.54203,1.54228,305599997.0
2005-11-03 00:13:00,1.54206,1.54262,1.54206,1.54223,257700002.0
2005-11-03 00:14:00,1.54245,1.54268,1.54227,1.54233,309800001.0
2005-11-03 00:15:00,1.54285,1.54287,1.54211,1.5422,351400000.0
2005-11-03 00:16:00,1.54225,1.5427,1.54215,1.54231,303899999.0
2005-11-03 00:17:00,1.54251,1.54271,1.54223,1.54241,426599994.0
2005-11-03 00:18:00,1.5423,1.54268,1.54211,1.54257,243400003.0
2005-11-03 00:19:00,1.54255,1.54261,1.5423,1.54255,199900001.0
2005-11-03 00:20:00,1.54243,1.54279,1.5421,1.5426,318500004.0
2005-11-03 00:21:00,1.54253,1.54272,1.54234,1.54247,205800002.0
2005-11-03 00:22:00,1.54269,1.54269,1.54231,1.54241,330900001.0
2005-11-03 00:23:00,1.54246,1.54259,1.5423,1.54246,286200002.0
2005-11-03 00:24:00,1.5422,1.54263,1.54216,1.54235,376500005.0
2005-11-03 00:25:00,1.54254,1.54271,1.54231,1.54251,375200003.0
2005-11-03 00:26:00,1.54232,1.54261,1.54216,1.54261,339500002.0
2005-11-03 00:27:00,1.54253,1.54265,1.54231,1.54231,374700002.0
2005-11-03 00:28:00,1.54239,1.54257,1.54228,1.54237,541399998.0
2005-11-03 00:29:00,1.54238,1.54264,1.54226,1.54238,191299999.0
2005-11-03 00:30:00,1.54269,1.5428,1.54251,1.54254,254500003.0
2005-11-03 00:31:00,1.54226,1.54251,1.54224,1.54238,340599999.0
2005-11-03 00:32:00,1.54262,1.54274,1.54251,1.54257,344200002.0
2005-11-03 00:33:00,1.54252,1.54268,1.54252,1.54268,160700001.0
2005-11-03 00:34:00,1.54265,1.54291,1.54244,1.54249,543900003.0
2005-11-03 00:35:00,1.54246,1.54274,1.54246,1.54253,110300002.0
2005-11-03 00:36:00,1.54274,1.54282,1.54274,1.54282,37000000.0
2005-11-03 00:37:00,1.54258,1.5427,1.54225,1.54235,162999999.0
2005-11-03 00:38:00,1.54239,1.54251,1.54228,1.54245,442200002.0
2005-11-03 00:39:00,1.54262,1.54262,1.5422,1.5422,214100003.0
2005-11-03 00:40:00,1.54218,1.54262,1.54217,1.54222,221200002.0
2005-11-03 00:41:00,1.54211,1.54249,1.54211,1.54231,182600001.0
2005-11-03 00:42:00,1.54235,1.54251,1.54215,1.54234,347500000.0
2005-11-03 00:43:00,1.5425,1.54253,1.54222,1.54241,191099999.0
2005-11-03 00:44:00,1.54237,1.54268,1.54221,1.54253,275300002.0
2005-11-03 00:45:00,1.54272,1.54272,1.54239,1.54239,220200000.0
2005-11-03 00:46:00,1.54235,1.54256,1.54218,1.54233,331900004.0
2005-11-03 00:47:00,1.54253,1.54273,1.54234,1.54273,221200002.0
2005-11-03 00:48:00,1.54265,1.54265,1.54223,1.54226,228300000.0
2005-11-03 00:49:00,1.54244,1.54281,1.54244,1.54255,227200001.0
2005-11-03 00:50:00,1.5427,1.5427,1.54211,1.54214,254000003.0
2005-11-03 00:51:00,1.54218,1.54263,1.54203,1.54252,151100001.0
2005-11-03 00:52:00,1.54248,1.5427,1.54235,1.54259,224200001.0
2005-11-03 00:53:00,1.54227,1.54255,1.54207,1.54244,343500001.0
2005-11-03 00:54:00,1.54243,1.54261,1.54223,1.54246,417500002.0
2005-11-03 00:55:00,1.54262,1.54271,1.54225,1.54241,392000000.0
2005-11-03 00:56:00,1.54257,1.54266,1.54231,1.54243,315100003.0
2005-11-03 00:57:00,1.5427,1.54286,1.54253,1.54266,429500003.0
2005-11-03 00:58:00,1.54271,1.5428,1.54246,1.54253,271700000.0
2005-11-03 00:59:00,1.54257,1.54276,1.54244,1.54262,108699998.0
2005-11-03 01:00:00,1.54269,1.54284,1.54264,1.54264,423400004.0
2005-11-03 01:01:00,1.54272,1.54281,1.54261,1.54279,369400002.0
2005-11-03 01:02:00,1.54244,1.54276,1.54236,1.54255,351400004.0
2005-11-03 01:03:00,1.5425,1.54263,1.5423,1.54261,309099998.0
2005-11-03 01:04:00,1.54254,1.54277,1.54243,1.54254,451200002.0
2005-11-03 01:05:00,1.54266,1.54268,1.54249,1.54262,192999998.0
2005-11-03 01:06:00,1.54285,1.54294,1.54267,1.54267,282900001.0
2005-11-03 01:07:00,1.54268,1.54285,1.54264,1.54266,165500000.0
2005-11-03 01:08:00,1.54272,1.54289,1.54264,1.54279,140799999.0
2005-11-03 01:09:00,1.54292,1.54302,1.54281,1.54297,335500005.0
2005-11-03 01:10:00,1.54288,1.54295,1.54279,1.5429,185900002.0
2005-11-03 01:11:00,1.54295,1.54295,1.5429,1.5429,45500000.0
2005-11-03 01:12:00,1.54288,1.54295,1.54271,1.54271,342299996.0
2005-11-03 01:13:00,1.54279,1.54292,1.54263,1.5428,289900000.0
2005-11-03 01:14:00,1.54248,1.54286,1.54248,1.54278,308300004.0
2005-11-03 01:15:00,1.54288,1.54295,1.54278,1.5429,270700003.0
2005-11-03 01:16:00,1.54302,1.54309,1.54281,1.54296,334299998.0
2005-11-03 01:17:00,1.54279,1.54297,1.54237,1.54269,315999999.0
2005-11-03 01:18:00,1.54248,1.54275,1.5424,1.5426,284600002.0
2005-11-03 01:19:00,1.54275,1.54309,1.54251,1.54271,309299998.0
2005-11-03 01:20:00,1.54255,1.54274,1.54241,1.54274,263000002.0
2005-11-03 01:21:00,1.54295,1.54295,1.5428,1.5428,226500000.0
2005-11-03 01:22:00,1.54264,1.54277,1.54243,1.54259,280300002.0
2005-11-03 01:23:00,1.5428,1.5429,1.5428,1.5429,48700002.0
2005-11-03 01:24:00,1.54255,1.54308,1.54231,1.54308,167200001.0
2005-11-03 01:25:00,1.54327,1.54327,1.54255,1.54258,324699998.0
2005-11-03 01:26:00,1.54255,1.54316,1.54236,1.54316,217599999.0
2005-11-03 01:27:00,1.54285,1.5429,1.54269,1.54278,313699998.0
2005-11-03 01:28:00,1.5426,1.54285,1.54256,1.54274,35300000.0
2005-11-03 01:29:00,1.54287,1.54288,1.54263,1.54272,417399998.0
2005-11-03 01:30:00,1.54244,1.54257,1.54223,1.54227,264600005.0
2005-11-03 01:31:00,1.5429,1.5429,1.54276,1.54276,128500003.0
2005-11-03 01:32:00,1.54295,1.54295,1.54271,1.54288,454099998.0
2005-11-03 01:33:00,1.54294,1.54294,1.54276,1.54276,114999999.0
2005-11-03 01:34:00,1.54253,1.5429,1.54253,1.5429,449399996.0
2005-11-03 01:35:00,1.5427,1.54279,1.54234,1.54259,380500000.0
2005-11-03 01:36:00,1.54267,1.54287,1.54267,1.5428,362600006.0
2005-11-03 01:37:00,1.54268,1.5429,1.54268,1.54281,313000003.0
2005-11-03 01:38:00,1.54252,1.54264,1.54234,1.54251,407699999.0
2005-11-03 01:39:00,1.5427,1.54285,1.5426,1.54275,266799999.0
2005-11-03 01:40:00,1.5428,1.5428,1.5427,1.5427,14300000.0
2005-11-03 01:41:00,1.54283,1.5429,1.54271,1.5429,265100004.0
2005-11-03 01:42:00,1.54288,1.54292,1.54276,1.54276,355100004.0
2005-11-03 01:43:00,1.54285,1.54285,1.5427,1.5427,148100001.0
2005-11-03 01:44:00,1.54267,1.54283,1.54267,1.54281,290899996.0
2005-11-03 01:45:00,1.54277,1.54286,1.54264,1.54286,187700001.0
2005-11-03 01:46:00,1.54278,1.54297,1.54275,1.54297,283000003.0
2005-11-03 01:47:00,1.54294,1.54294,1.54273,1.54273,148199999.0
2005-11-03 01:48:00,1.54251,1.54265,1.54233,1.54251,299699999.0
2005-11-03 01:49:00,1.5424,1.54275,1.54239,1.54249,265600001.0
2005-11-03 01:50:00,1.54275,1.54286,1.54249,1.54249,320800003.0
2005-11-03 01:51:00,1.54246,1.54266,1.54245,1.5426,370800001.0
2005-11-03 01:52:00,1.54254,1.54272,1.54232,1.54253,355600005.0
2005-11-03 01:53:00,1.5424,1.5428,1.54238,1.54251,353400004.0
2005-11-03 01:54:00,1.54252,1.54273,1.5425,1.54254,260300002.0
2005-11-03 01:55:00,1.54274,1.54297,1.54274,1.54297,313300006.0
2005-11-03 01:56:00,1.54263,1.54298,1.54255,1.54273,514399999.0
2005-11-03 01:57:00,1.54296,1.54299,1.54287,1.54293,51900002.0
2005-11-03 01:58:00,1.54229,1.54276,1.54229,1.54257,414300005.0
2005-11-03 01:59:00,1.54282,1.54284,1.54254,1.54257,312999998.0
2005-11-03 02:00:00,1.54232,1.5428,1.54231,1.5426,335499998.0
2005-11-03 02:01:00,1.54264,1.54274,1.5425,1.54259,339400000.0
2005-11-03 02:02:00,1.54272,1.54293,1.54248,1.54274,338600004.0
2005-11-03 02:03:00,1.54288,1.54295,1.54276,1.54287,409200000.0
2005-11-03 02:04:00,1.54288,1.54295,1.54274,1.54295,444299997.0
2005-11-03 02:05:00,1.5429,1.54295,1.54266,1.54266,232400000.0
2005-11-03 02:06:00,1.5429,1.54295,1.5428,1.54289,247800000.0
2005-11-03 02:07:00,1.5428,1.54298,1.54275,1.54298,447700000.0
2005-11-03 02:08:00,1.54238,1.54296,1.54238,1.54296,383900001.0
2005-11-03 02:09:00,1.54271,1.54292,1.54264,1.54272,261900000.0
2005-11-03 02:10:00,1.54258,1.54267,1.54244,1.54267,302200004.0
2005-11-03 02:11:00,1.54287,1.54293,1.5422,1.5422,386099997.0
2005-11-03 02:12:00,1.5425,1.54267,1.54243,1.54267,279800001.0
2005-11-03 02:13:00,1.54254,1.5429,1.5425,1.5429,400799998.0
2005-11-03 02:14:00,1.54255,1.54296,1.54242,1.54264,358200001.0
2005-11-03 02:15:00,1.54282,1.54295,1.54271,1.54285,148800002.0
2005-11-03 02:16:00,1.54263,1.5428,1.54254,1.54276,282200000.0
2005-11-03 02:17:00,1.54263,1.54291,1.54257,1.54276,281500000.0
2005-11-03 02:18:00,1.54257,1.54278,1.54252,1.54264,413700001.0
2005-11-03 02:19:00,1.5426,1.54299,1.54249,1.54278,360099997.0
2005-11-03 02:20:00,1.54272,1.54291,1.54254,1.54274,291500001.0
2005-11-03 02:21:00,1.54293,1.5431,1.54285,1.54299,389400000.0
2005-11-03 02:22:00,1.543,1.54317,1.54298,1.5431,338600002.0
2005-11-03 02:23:00,1.54315,1.54315,1.54292,1.54298,227099999.0
2005-11-03 02:24:00,1.54302,1.54318,1.54291,1.54318,363699998.0
2005-11-03 02:25:00,1.54315,1.54315,1.54305,1.54305,74299999.0
2005-11-03 02:26:00,1.54309,1.54326,1.54298,1.5431,311300001.0
2005-11-03 02:27:00,1.54315,1.54315,1.5429,1.5429,137900000.0
2005-11-03 02:28:00,1.54305,1.54315,1.54289,1.54293,275099999.0
2005-11-03 02:29:00,1.54252,1.54293,1.54246,1.54278,318300001.0
2005-11-03 02:30:00,1.543,1.54315,1.54279,1.54304,128799999.0
2005-11-03 02:31:00,1.54312,1.54328,1.54305,1.54306,317800000.0
2005-11-03 02:32:00,1.54308,1.54327,1.54306,1.54319,244399996.0
2005-11-03 02:33:00,1.54328,1.54333,1.54307,1.54307,299200002.0
2005-11-03 02:34:00,1.5432,1.5432,1.5431,1.5431,42300000.0
2005-11-03 02:35:00,1.54326,1.54326,1.54298,1.54304,431600000.0
2005-11-03 02:36:00,1.54315,1.54315,1.54285,1.54285,228300003.0
2005-11-03 02:37:00,1.54293,1.54293,1.54234,1.54241,118499998.0
2005-11-03 02:38:00,1.5426,1.543,1.54248,1.543,232300000.0
2005-11-03 02:39:00,1.54308,1.54329,1.54306,1.5431,241600000.0
2005-11-03 02:40:00,1.54317,1.54317,1.54314,1.54314,27299999.0
2005-11-03 02:41:00,1.5426,1.54291,1.54252,1.54267,505400009.0
2005-11-03 02:42:00,1.5431,1.5431,1.54258,1.54274,324399996.0
2005-11-03 02:43:00,1.54315,1.54315,1.5431,1.5431,72700000.0
2005-11-03 02:44:00,1.5431,1.54315,1.543,1.54308,83600000.0
2005-11-03 02:45:00,1.54277,1.5429,1.54252,1.54252,264000001.0
2005-11-03 02:46:00,1.54248,1.54274,1.54239,1.54256,359099999.0
2005-11-03 02:47:00,1.54305,1.54315,1.54289,1.54307,232700004.0
2005-11-03 02:48:00,1.54272,1.54309,1.5426,1.54293,335600002.0
2005-11-03 02:49:00,1.54303,1.54304,1.54249,1.5427,413399998.0
2005-11-03 02:50:00,1.5427,1.54292,1.54254,1.54255,280100004.0
2005-11-03 02:51:00,1.54268,1.54277,1.54258,1.54269,261100003.0
2005-11-03 02:52:00,1.54288,1.54313,1.54275,1.54289,301800005.0
2005-11-03 02:53:00,1.54288,1.54307,1.54269,1.54289,306599999.0
2005-11-03 02:54:00,1.54272,1.54289,1.54241,1.5426,424700007.0
2005-11-03 02:55:00,1.54287,1.54291,1.54264,1.54264,295199996.0
2005-11-03 02:56:00,1.54253,1.54275,1.54241,1.54248,219700006.0
2005-11-03 02:57:00,1.54317,1.54323,1.54301,1.54315,384100001.0
2005-11-03 02:58:00,1.5431,1.54323,1.54305,1.54305,230200004.0
2005-11-03 02:59:00,1.5432,1.54325,1.54311,1.54311,216600001.0
2005-11-03 03:00:00,1.5432,1.5432,1.5431,1.5431,69400000.0
2005-11-03 03:01:00,1.54317,1.54325,1.54304,1.5431,413800004.0
2005-11-03 03:02:00,1.54302,1.54325,1.54284,1.54307,124600002.0
2005-11-03 03:03:00,1.54268,1.5429,1.54239,1.54252,258000003.0
2005-11-03 03:04:00,1.54272,1.54283,1.54232,1.54232,399800003.0
2005-11-03 03:05:00,1.54265,1.54286,1.54251,1.54272,212700000.0
2005-11-03 03:06:00,1.54244,1.54269,1.5424,1.54269,140000000.0
2005-11-03 03:07:00,1.54272,1.5429,1.54259,1.54267,254100003.0
2005-11-03 03:08:00,1.54256,1.54285,1.54243,1.5427,365900004.0
2005-11-03 03:09:00,1.54279,1.54302,1.54267,1.54285,360399998.0
2005-11-03 03:10:00,1.54257,1.54282,1.54234,1.54247,336200000.0
2005-11-03 03:11:00,1.54251,1.54299,1.54251,1.5427,344000002.0
2005-11-03 03:12:00,1.54258,1.54286,1.54242,1.54286,306700000.0
2005-11-03 03:13:00,1.54268,1.54314,1.54252,1.543,372400000.0
2005-11-03 03:14:00,1.54244,1.54267,1.54244,1.54267,127099999.0
2005-11-03 03:15:00,1.54258,1.54302,1.54258,1.54273,290800002.0
2005-11-03 03:16:00,1.54253,1.54291,1.54239,1.54252,409800003.0
2005-11-03 03:17:00,1.5432,1.5432,1.5429,1.5429,151199998.0
2005-11-03 03:18:00,1.54206,1.5427,1.54203,1.54266,385899997.0
2005-11-03 03:19:00,1.54292,1.54305,1.54249,1.54251,429799994.0
2005-11-03 03:20:00,1.54218,1.54288,1.54203,1.54257,289600002.0
2005-11-03 03:21:00,1.54239,1.54306,1.54238,1.54306,348100004.0
2005-11-03 03:22:00,1.54243,1.54301,1.54243,1.54288,268399999.0
2005-11-03 03:23:00,1.5428,1.54291,1.54258,1.54286,429300001.0
2005-11-03 03:24:00,1.54283,1.54287,1.5426,1.54272,259199997.0
2005-11-03 03:25:00,1.5429,1.543,1.5429,1.543,45499999.0
2005-11-03 03:26:00,1.5426,1.5431,1.54252,1.5431,246900001.0
2005-11-03 03:27:00,1.5429,1.543,1.5429,1.543,58300000.0
2005-11-03 03:28:00,1.54305,1.54305,1.54295,1.54295,74300000.0
2005-11-03 03:29:00,1.54291,1.54301,1.5428,1.54294,72099998.0
2005-11-03 03:30:00,1.54281,1.54289,1.54271,1.54271,214700001.0
2005-11-03 03:31:00,1.54279,1.543,1.5425,1.54255,323700003.0
2005-11-03 03:32:00,1.54246,1.5429,1.54231,1.54279,218600000.0
2005-11-03 03:33:00,1.5428,1.5428,1.5425,1.54263,246100000.0
2005-11-03 03:34:00,1.54265,1.54265,1.54244,1.54258,340499996.0
2005-11-03 03:35:00,1.5426,1.5426,1.5425,1.5425,47900002.0
2005-11-03 03:36:00,1.54258,1.54265,1.54252,1.5426,79900000.0
2005-11-03 03:37:00,1.54243,1.54265,1.54243,1.5426,314799998.0
2005-11-03 03:38:00,1.54258,1.54265,1.54252,1.5426,26400000.0
2005-11-03 03:39:00,1.54244,1.54265,1.54244,1.54265,120600001.0
2005-11-03 03:40:00,1.54265,1.54265,1.54235,1.5424,238800000.0
2005-11-03 03:41:00,1.54188,1.54222,1.54188,1.5422,218800000.0
2005-11-03 03:42:00,1.54215,1.54239,1.54204,1.54209,267699999.0
2005-11-03 03:43:00,1.54208,1.54226,1.54196,1.54196,285300001.0
2005-11-03 03:44:00,1.54247,1.54265,1.54247,1.54265,118999999.0
2005-11-03 03:45:00,1.54258,1.54265,1.54243,1.5426,478500001.0
2005-11-03 03:46:00,1.54262,1.54267,1.54245,1.54259,266600002.0
2005-11-03 03:47:00,1.54248,1.54272,1.54248,1.54272,158699999.0
2005-11-03 03:48:00,1.54266,1.54273,1.54253,1.54273,264600000.0
2005-11-03 03:49:00,1.54252,1.5427,1.54252,1.5427,71000000.0
2005-11-03 03:50:00,1.54269,1.5429,1.54269,1.5429,34400000.0
2005-11-03 03:51:00,1.54286,1.54293,1.54274,1.54277,231899998.0
2005-11-03 03:52:00,1.54265,1.5427,1.5425,1.5425,148800000.0
2005-11-03 03:53:00,1.54274,1.54285,1.54268,1.54273,348899992.0
2005-11-03 03:54:00,1.54266,1.54266,1.54247,1.54249,168199999.0
2005-11-03 03:55:00,1.54225,1.54243,1.54225,1.54243,51900002.0
2005-11-03 03:56:00,1.54231,1.54255,1.54231,1.54255,359800004.0
2005-11-03 03:57:00,1.54216,1.54235,1.5418,1.54184,309500002.0
2005-11-03 03:58:00,1.54195,1.5425,1.54195,1.54199,298800001.0
2005-11-03 03:59:00,1.54231,1.54258,1.54231,1.54253,351100002.0
2005-11-03 04:00:00,1.54255,1.54255,1.54242,1.54242,98300000.0
2005-11-03 04:01:00,1.54205,1.54255,1.54189,1.54213,362500002.0
2005-11-03 04:02:00,1.54251,1.54263,1.54241,1.54254,206400000.0
2005-11-03 04:03:00,1.54239,1.54259,1.54231,1.54245,278400003.0
2005-11-03 04:04:00,1.54258,1.54262,1.54254,1.54256,123800003.0
2005-11-03 04:05:00,1.54251,1.54268,1.54249,1.54268,248699997.0
2005-11-03 04:06:00,1.54262,1.54282,1.54254,1.54274,342600006.0
2005-11-03 04:07:00,1.54262,1.54275,1.5424,1.54273,291400000.0
2005-11-03 04:08:00,1.5427,1.54275,1.54251,1.54267,212100000.0
2005-11-03 04:09:00,1.54219,1.54266,1.54211,1.54223,429900001.0
2005-11-03 04:10:00,1.54217,1.54262,1.54211,1.54226,317099998.0
2005-11-03 04:11:00,1.54225,1.54259,1.54212,1.54216,399299997.0
2005-11-03 04:12:00,1.54223,1.54272,1.542,1.54229,581999997.0
2005-11-03 04:13:00,1.54215,1.54275,1.54215,1.54259,295800002.0
2005-11-03 04:14:00,1.5427,1.5427,1.5426,1.5426,12000000.0
2005-11-03 04:15:00,1.54274,1.54282,1.54274,1.54282,43200000.0
2005-11-03 04:16:00,1.54273,1.54287,1.54261,1.5428,428900003.0
2005-11-03 04:17:00,1.54277,1.54277,1.54264,1.54264,101199999.0
2005-11-03 04:18:00,1.54267,1.54281,1.54267,1.54281,78500001.0
2005-11-03 04:19:00,1.54273,1.54278,1.54252,1.54252,361800002.0
2005-11-03 04:20:00,1.5426,1.54272,1.54245,1.5426,109399999.0
2005-11-03 04:21:00,1.54265,1.54281,1.54229,1.5425,452000002.0
2005-11-03 04:22:00,1.54273,1.54293,1.54262,1.54279,283100002.0
2005-11-03 04:23:00,1.54265,1.54275,1.54249,1.54259,629300007.0
2005-11-03 04:24:00,1.54235,1.54265,1.54225,1.54236,222300001.0
2005-11-03 04:25:00,1.54238,1.54261,1.54217,1.54223,235699999.0
2005-11-03 04:26:00,1.54268,1.54275,1.5426,1.54275,199300000.0
2005-11-03 04:27:00,1.5427,1.54275,1.5427,1.54275,83100000.0
2005-11-03 04:28:00,1.54257,1.54275,1.54257,1.54275,92000000.0
2005-11-03 04:29:00,1.54232,1.54251,1.5422,1.54226,179900003.0
2005-11-03 04:30:00,1.54263,1.5427,1.54248,1.54257,57100000.0
2005-11-03 04:31:00,1.54223,1.54246,1.54209,1.54218,410300006.0
2005-11-03 04:32:00,1.54218,1.54247,1.54218,1.5424,330799998.0
2005-11-03 04:33:00,1.54235,1.54267,1.54212,1.54267,264300001.0
2005-11-03 04:34:00,1.54235,1.54256,1.54221,1.54253,225700002.0
2005-11-03 04:35:00,1.54234,1.54279,1.54228,1.54279,386500005.0
2005-11-03 04:36:00,1.54231,1.54258,1.54223,1.54245,431199995.0
2005-11-03 04:37:00,1.54249,1.54266,1.54237,1.5425,269100001.0
2005-11-03 04:38:00,1.5427,1.54274,1.54261,1.54265,220899998.0
2005-11-03 04:39:00,1.54257,1.5426,1.54237,1.54247,308499999.0
2005-11-03 04:40:00,1.54242,1.54262,1.54222,1.54252,277500003.0
2005-11-03 04:41:00,1.54255,1.5427,1.54235,1.54256,308500003.0
2005-11-03 04:42:00,1.54244,1.54279,1.54241,1.54246,407700001.0
2005-11-03 04:43:00,1.5426,1.54271,1.54231,1.54245,395000003.0
2005-11-03 04:44:00,1.54249,1.5427,1.54214,1.5423,493599998.0
2005-11-03 04:45:00,1.54262,1.54281,1.54231,1.54239,390899992.0
2005-11-03 04:46:00,1.54244,1.54265,1.54243,1.54243,279200000.0
2005-11-03 04:47:00,1.54258,1.54262,1.54237,1.54251,266199998.0
2005-11-03 04:48:00,1.54265,1.54265,1.54244,1.54246,228400003.0
2005-11-03 04:49:00,1.54265,1.54265,1.54237,1.54241,312599999.0
2005-11-03 04:50:00,1.5425,1.5428,1.5425,1.5428,150099998.0
2005-11-03 04:51:00,1.5429,1.5429,1.5428,1.5428,91000002.0
2005-11-03 04:52:00,1.54282,1.54295,1.54249,1.54249,371399999.0
2005-11-03 04:53:00,1.54233,1.54284,1.54233,1.54256,250500004.0
2005-11-03 04:54:00,1.54263,1.54283,1.54246,1.54283,295100004.0
2005-11-03 04:55:00,1.54284,1.54298,1.54277,1.54281,184200002.0
2005-11-03 04:56:00,1.54264,1.54282,1.54263,1.54267,191599998.0
2005-11-03 04:57:00,1.54248,1.54279,1.54248,1.54279,309200003.0
2005-11-03 04:58:00,1.54278,1.54278,1.54246,1.54246,445000001.0
2005-11-03 04:59:00,1.5425,1.5425,1.5424,1.5424,131000000.0
2005-11-03 05:00:00,1.5425,1.54255,1.54238,1.5425,289099997.0
2005-11-03 05:01:00,1.54244,1.54257,1.54244,1.54245,102300000.0
2005-11-03 05:02:00,1.54229,1.54267,1.54229,1.54267,232900000.0
2005-11-03 05:03:00,1.54275,1.54275,1.54253,1.54255,183199999.0
2005-11-03 05:04:00,1.54275,1.54275,1.54254,1.54254,200399999.0
2005-11-03 05:05:00,1.54256,1.5427,1.54246,1.54265,271699999.0
2005-11-03 05:06:00,1.54268,1.54275,1.54261,1.5427,176599999.0
2005-11-03 05:07:00,1.54234,1.54264,1.5423,1.54248,397900003.0
2005-11-03 05:08:00,1.5427,1.54275,1.54256,1.54259,289000002.0
2005-11-03 05:09:00,1.54256,1.54268,1.54256,1.54268,67100002.0
2005-11-03 05:10:00,1.54259,1.5427,1.54257,1.54268,121399998.0
2005-11-03 05:11:00,1.54267,1.54275,1.5425,1.54265,245100002.0
2005-11-03 05:12:00,1.54223,1.54262,1.54211,1.54251,318199999.0
2005-11-03 05:13:00,1.54253,1.54265,1.54237,1.54242,278999997.0
2005-11-03 05:14:00,1.54229,1.54269,1.54217,1.54252,333999999.0
2005-11-03 05:15:00,1.54273,1.54278,1.54252,1.54262,202200000.0
2005-11-03 05:16:00,1.54256,1.5427,1.54256,1.5427,69999998.0
2005-11-03 05:17:00,1.54263,1.54287,1.54237,1.54237,292700003.0
2005-11-03 05:18:00,1.54219,1.5427,1.54212,1.54247,340399999.0
2005-11-03 05:19:00,1.54246,1.54263,1.54246,1.54263,83000002.0
2005-11-03 05:20:00,1.54258,1.54272,1.54258,1.54272,84799999.0
2005-11-03 05:21:00,1.5427,1.5427,1.5424,1.5424,336300001.0
2005-11-03 05:22:00,1.54261,1.54275,1.54259,1.5427,276200001.0
2005-11-03 05:23:00,1.5427,1.5427,1.54252,1.54259,223000003.0
2005-11-03 05:24:00,1.54237,1.54259,1.54203,1.5422,281699999.0
2005-11-03 05:25:00,1.54223,1.54256,1.54213,1.5422,288800004.0
2005-11-03 05:26:00,1.54223,1.54252,1.5422,1.5424,354400003.0
2005-11-03 05:27:00,1.54207,1.54257,1.54207,1.54249,400400004.0
2005-11-03 05:28:00,1.54198,1.54265,1.54194,1.54253,313900001.0
2005-11-03 05:29:00,1.54251,1.54261,1.54215,1.54227,259200001.0
2005-11-03 05:30:00,1.54253,1.5426,1.54226,1.54246,279899997.0
2005-11-03 05:31:00,1.54235,1.54259,1.54223,1.54236,455800005.0
2005-11-03 05:32:00,1.54209,1.54241,1.54209,1.54241,275800002.0
2005-11-03 05:33:00,1.54262,1.54277,1.54247,1.54268,360400003.0
2005-11-03 05:34:00,1.5427,1.54275,1.54253,1.54268,279699999.0
2005-11-03 05:35:00,1.5426,1.5427,1.5426,1.5427,35199999.0
2005-11-03 05:36:00,1.54225,1.54271,1.54225,1.54259,294499998.0
2005-11-03 05:37:00,1.54265,1.54275,1.54245,1.54265,295699997.0
2005-11-03 05:38:00,1.54275,1.54277,1.54275,1.54277,24000000.0
2005-11-03 05:39:00,1.5424,1.54279,1.54231,1.54236,243000002.0
2005-11-03 05:40:00,1.54265,1.54275,1.54251,1.54265,88600000.0
2005-11-03 05:41:00,1.54262,1.54275,1.54262,1.54275,74399999.0
2005-11-03 05:42:00,1.54258,1.5427,1.54252,1.54265,87800000.0
2005-11-03 05:43:00,1.54265,1.54277,1.54252,1.54268,259499998.0
2005-11-03 05:44:00,1.54275,1.54275,1.54254,1.54254,117600000.0
2005-11-03 05:45:00,1.54227,1.54252,1.54218,1.54237,279600002.0
2005-11-03 05:46:00,1.54235,1.54251,1.54219,1.54242,444100001.0
2005-11-03 05:47:00,1.54275,1.54275,1.54249,1.54258,213100004.0
2005-11-03 05:48:00,1.54245,1.54269,1.54231,1.54265,590900001.0
2005-11-03 05:49:00,1.54257,1.54277,1.54245,1.54245,422799994.0
2005-11-03 05:50:00,1.54268,1.54275,1.54253,1.5427,231200001.0
2005-11-03 05:51:00,1.54242,1.54303,1.5423,1.5425,312200001.0
2005-11-03 05:52:00,1.54269,1.5429,1.54259,1.54288,341100000.0
2005-11-03 05:53:00,1.54281,1.54297,1.54274,1.54288,396100002.0
2005-11-03 05:54:00,1.54245,1.54287,1.54241,1.54243,392900001.0
2005-11-03 05:55:00,1.54232,1.54269,1.54232,1.54249,323500002.0
2005-11-03 05:56:00,1.54245,1.54283,1.54245,1.54257,224400000.0
2005-11-03 05:57:00,1.54253,1.54277,1.54245,1.54269,225999999.0
2005-11-03 05:58:00,1.54232,1.54269,1.5423,1.54254,195799999.0
2005-11-03 05:59:00,1.5425,1.54269,1.54232,1.54236,271800000.0
2005-11-03 06:00:00,1.54223,1.54282,1.54206,1.54255,491100004.0
2005-11-03 06:01:00,1.54252,1.54285,1.54247,1.54251,361200002.0
2005-11-03 06:02:00,1.54244,1.54262,1.54239,1.54248,313200004.0
2005-11-03 06:03:00,1.54239,1.54253,1.54231,1.54252,320899997.0
2005-11-03 06:04:00,1.54227,1.54258,1.54223,1.54224,274300003.0
2005-11-03 06:05:00,1.54249,1.54274,1.54236,1.54258,380100007.0
2005-11-03 06:06:00,1.54252,1.5427,1.5423,1.54248,490700000.0
2005-11-03 06:07:00,1.54262,1.54277,1.54228,1.54263,466699995.0
2005-11-03 06:08:00,1.54275,1.54287,1.54255,1.54272,300999997.0
2005-11-03 06:09:00,1.54288,1.54305,1.54283,1.54291,442700001.0
2005-11-03 06:10:00,1.54234,1.54254,1.54207,1.54231,210599998.0
2005-11-03 06:11:00,1.54275,1.54288,1.54244,1.54244,374699999.0
2005-11-03 06:12:00,1.54283,1.54304,1.54283,1.54299,238600001.0
2005-11-03 06:13:00,1.5428,1.54292,1.54276,1.54285,185699999.0
2005-11-03 06:14:00,1.54233,1.54278,1.54218,1.54262,406799999.0
2005-11-03 06:15:00,1.54257,1.54275,1.54243,1.54257,337199999.0
2005-11-03 06:16:00,1.54239,1.54255,1.54228,1.54233,436500004.0
2005-11-03 06:17:00,1.54248,1.54275,1.54242,1.54248,474499999.0
2005-11-03 06:18:00,1.54225,1.54249,1.54221,1.54244,400200000.0
2005-11-03 06:19:00,1.5429,1.54295,1.54273,1.54273,248400000.0
2005-11-03 06:20:00,1.54235,1.54262,1.54222,1.54254,256799999.0
2005-11-03 06:21:00,1.54298,1.54299,1.54281,1.54292,388900001.0
2005-11-03 06:22:00,1.54292,1.54305,1.54281,1.54295,228400000.0
2005-11-03 06:23:00,1.54298,1.54313,1.54277,1.5431,300900000.0
2005-11-03 06:24:00,1.54297,1.54315,1.5429,1.54315,154199999.0
2005-11-03 06:25:00,1.54267,1.54274,1.54243,1.54243,250899999.0
2005-11-03 06:26:00,1.5431,1.54317,1.54285,1.54307,319500001.0
2005-11-03 06:27:00,1.54317,1.54324,1.54308,1.54317,194300000.0
2005-11-03 06:28:00,1.54321,1.5433,1.54309,1.54327,238200001.0
2005-11-03 06:29:00,1.54329,1.54329,1.54292,1.54292,144699999.0
2005-11-03 06:30:00,1.5429,1.54311,1.5428,1.54297,222200002.0
2005-11-03 06:31:00,1.54296,1.54296,1.5424,1.54246,301800000.0
2005-11-03 06:32:00,1.54248,1.54292,1.54238,1.54275,413599994.0
2005-11-03 06:33:00,1.54292,1.54292,1.54277,1.54277,133600000.0
2005-11-03 06:34:00,1.54287,1.54287,1.54244,1.54254,234199998.0
2005-11-03 06:35:00,1.54273,1.54307,1.5427,1.54276,204700002.0
2005-11-03 06:36:00,1.54282,1.54285,1.54256,1.54274,396799996.0
2005-11-03 06:37:00,1.54274,1.54283,1.54258,1.54275,362500000.0
2005-11-03 06:38:00,1.5428,1.54288,1.54269,1.54275,84999999.0
2005-11-03 06:39:00,1.54274,1.54287,1.54265,1.54275,103600000.0
2005-11-03 06:40:00,1.54275,1.54295,1.54275,1.54287,336200000.0
2005-11-03 06:41:00,1.54282,1.54292,1.54268,1.54278,57300000.0
2005-11-03 06:42:00,1.54271,1.54285,1.5427,1.54285,307499999.0
2005-11-03 06:43:00,1.54287,1.54289,1.54269,1.54271,226900002.0
2005-11-03 06:44:00,1.54277,1.5429,1.54277,1.5428,239499995.0
2005-11-03 06:45:00,1.54281,1.54295,1.54272,1.54279,146399998.0
2005-11-03 06:46:00,1.5429,1.54295,1.54271,1.54271,341500001.0
2005-11-03 06:47:00,1.5429,1.5429,1.5428,1.5428,72600003.0
2005-11-03 06:48:00,1.5429,1.5429,1.54229,1.54254,357200006.0
2005-11-03 06:49:00,1.54286,1.54295,1.54274,1.54275,251700001.0
2005-11-03 06:50:00,1.54259,1.54287,1.54251,1.54283,321799994.0
2005-11-03 06:51:00,1.5429,1.5429,1.5428,1.5428,75900000.0
2005-11-03 06:52:00,1.54286,1.54294,1.54273,1.54287,281200002.0
2005-11-03 06:53:00,1.54267,1.5428,1.54265,1.5428,139499999.0
2005-11-03 06:54:00,1.54264,1.54287,1.54264,1.5428,252200003.0
2005-11-03 06:55:00,1.54285,1.54285,1.54265,1.54275,337500002.0
2005-11-03 06:56:00,1.54238,1.54277,1.5422,1.54277,305199995.0
2005-11-03 06:57:00,1.5428,1.54287,1.54261,1.54273,235699999.0
2005-11-03 06:58:00,1.5428,1.54285,1.5428,1.54285,120399998.0
2005-11-03 06:59:00,1.5428,1.54285,1.5427,1.54274,440300003.0
2005-11-03 07:00:00,1.54278,1.54285,1.54264,1.54276,433699999.0
2005-11-03 07:01:00,1.54272,1.54293,1.54272,1.54293,279699999.0
2005-11-03 07:02:00,1.5428,1.5429,1.5428,1.5429,108999999.0
2005-11-03 07:03:00,1.5429,1.5429,1.5428,1.5428,203000004.0
2005-11-03 07:04:00,1.5427,1.5432,1.5427,1.54315,345799999.0
2005-11-03 07:05:00,1.54301,1.54322,1.543,1.54322,288500004.0
2005-11-03 07:06:00,1.54305,1.54324,1.54305,1.54313,206199999.0
2005-11-03 07:07:00,1.54326,1.54341,1.54319,1.54326,254199998.0
2005-11-03 07:08:00,1.54315,1.54315,1.543,1.543,69500000.0
2005-11-03 07:09:00,1.54308,1.54327,1.54301,1.54315,391299995.0
2005-11-03 07:10:00,1.54323,1.54333,1.54299,1.54329,457900003.0
2005-11-03 07:11:00,1.54304,1.54327,1.54304,1.54327,164599998.0
2005-11-03 07:12:00,1.54319,1.54328,1.54312,1.54312,184499998.0
2005-11-03 07:13:00,1.54315,1.54325,1.54303,1.54308,299100000.0
2005-11-03 07:14:00,1.54323,1.54337,1.54313,1.54327,85500000.0
2005-11-03 07:15:00,1.54338,1.54345,1.54322,1.54345,276899996.0
2005-11-03 07:16:00,1.54316,1.54333,1.54315,1.54323,267099999.0
2005-11-03 07:17:00,1.5432,1.5432,1.5431,1.5431,191499998.0
2005-11-03 07:18:00,1.54303,1.54325,1.54303,1.5432,217799999.0
2005-11-03 07:19:00,1.54317,1.54317,1.54304,1.54304,21600000.0
2005-11-03 07:20:00,1.54284,1.54288,1.54262,1.54271,235600003.0
2005-11-03 07:21:00,1.54316,1.54325,1.54308,1.54309,178900002.0
2005-11-03 07:22:00,1.54315,1.54333,1.54301,1.54326,299699998.0
2005-11-03 07:23:00,1.54324,1.54324,1.54311,1.54313,61400000.0
2005-11-03 07:24:00,1.54322,1.54322,1.54303,1.54303,287099998.0
2005-11-03 07:25:00,1.54319,1.54337,1.54308,1.54324,386599998.0
2005-11-03 07:26:00,1.54337,1.54345,1.54312,1.5434,250900005.0
2005-11-03 07:27:00,1.54315,1.54315,1.54256,1.54261,191400002.0
2005-11-03 07:28:00,1.54285,1.54317,1.54279,1.54317,251400002.0
2005-11-03 07:29:00,1.54337,1.54345,1.54332,1.54343,107399999.0
2005-11-03 07:30:00,1.54295,1.54314,1.54277,1.54307,198000003.0
2005-11-03 07:31:00,1.5429,1.54328,1.54278,1.54306,381599999.0
2005-11-03 07:32:00,1.54275,1.54295,1.54268,1.54292,508900001.0
2005-11-03 07:33:00,1.543,1.54324,1.54279,1.54324,332400001.0
2005-11-03 07:34:00,1.54324,1.54337,1.54307,1.5433,436499997.0
2005-11-03 07:35:00,1.54328,1.54332,1.5431,1.5431,302799996.0
2005-11-03 07:36:00,1.54325,1.54337,1.54315,1.54315,255000001.0
2005-11-03 07:37:00,1.54319,1.54329,1.54312,1.54314,306500000.0
2005-11-03 07:38:00,1.54326,1.54336,1.54314,1.54317,434600004.0
2005-11-03 07:39:00,1.54335,1.54335,1.54322,1.54322,83299998.0
2005-11-03 07:40:00,1.54314,1.54335,1.54314,1.54335,136700004.0
2005-11-03 07:41:00,1.54317,1.54335,1.54304,1.54335,424499998.0
2005-11-03 07:42:00,1.54318,1.54338,1.54315,1.54338,302999995.0
2005-11-03 07:43:00,1.54298,1.54311,1.54282,1.54299,417700001.0
2005-11-03 07:44:00,1.54273,1.54309,1.54268,1.54301,151500000.0
2005-11-03 07:45:00,1.54308,1.54314,1.54285,1.54296,319200005.0
2005-11-03 07:46:00,1.54287,1.54308,1.54265,1.54265,113200000.0
2005-11-03 07:47:00,1.5433,1.54335,1.5432,1.54322,372599993.0
2005-11-03 07:48:00,1.54272,1.54302,1.54263,1.54276,201600000.0
2005-11-03 07:49:00,1.5433,1.54335,1.54322,1.54322,232300002.0
2005-11-03 07:50:00,1.54307,1.54324,1.54274,1.54287,352600000.0
2005-11-03 07:51:00,1.54306,1.54315,1.54275,1.5429,293999999.0
2005-11-03 07:52:00,1.54297,1.543,1.54263,1.54267,247000001.0
2005-11-03 07:53:00,1.54297,1.54338,1.54277,1.54323,421200001.0
2005-11-03 07:54:00,1.54299,1.54337,1.54299,1.54337,307700005.0
2005-11-03 07:55:00,1.54328,1.54347,1.54328,1.54328,357800006.0
2005-11-03 07:56:00,1.54347,1.54347,1.5434,1.5434,113699999.0
2005-11-03 07:57:00,1.5428,1.54304,1.54259,1.54259,330699996.0
2005-11-03 07:58:00,1.54277,1.54334,1.54274,1.54325,226199999.0
2005-11-03 07:59:00,1.54338,1.54345,1.5433,1.5434,292600000.0
2005-11-03 08:00:00,1.54301,1.54317,1.54301,1.54317,85100001.0
2005-11-03 08:01:00,1.54309,1.54324,1.54302,1.54324,259100001.0
2005-11-03 08:02:00,1.54317,1.54325,1.54298,1.5432,368300000.0
2005-11-03 08:03:00,1.54302,1.54328,1.543,1.54316,477700011.0
2005-11-03 08:04:00,1.5432,1.5432,1.5431,1.5431,101299998.0
2005-11-03 08:05:00,1.5432,1.54325,1.5432,1.54325,69999998.0
2005-11-03 08:06:00,1.5431,1.54325,1.54291,1.5431,432000000.0
2005-11-03 08:07:00,1.54321,1.54329,1.5431,1.54321,489300000.0
2005-11-03 08:08:00,1.5431,1.54327,1.5431,1.54327,55100000.0
2005-11-03 08:09:00,1.54309,1.54329,1.54306,1.54306,347699999.0
2005-11-03 08:10:00,1.54305,1.54325,1.54285,1.5431,112000002.0
2005-11-03 08:11:00,1.54317,1.54329,1.54305,1.54313,219800000.0
2005-11-03 08:12:00,1.54322,1.54331,1.54305,1.54318,216200000.0
2005-11-03 08:13:00,1.54318,1.54318,1.54285,1.54313,312800000.0
2005-11-03 08:14:00,1.54301,1.54323,1.54291,1.54306,252700001.0
2005-11-03 08:15:00,1.54301,1.54307,1.54288,1.54297,52000000.0
2005-11-03 08:16:00,1.54297,1.54304,1.54268,1.54288,279400000.0
2005-11-03 08:17:00,1.54273,1.54296,1.54257,1.54283,361300002.0
2005-11-03 08:18:00,1.54265,1.54293,1.54262,1.54277,367700001.0
2005-11-03 08:19:00,1.54296,1.54305,1.54281,1.54305,271299997.0
2005-11-03 08:20:00,1.5429,1.54311,1.54276,1.54296,416100003.0
2005-11-03 08:21:00,1.54279,1.54298,1.54261,1.54271,281600002.0
2005-11-03 08:22:00,1.54286,1.54299,1.54276,1.54299,248900000.0
2005-11-03 08:23:00,1.54298,1.54305,1.54279,1.54282,209500004.0
2005-11-03 08:24:00,1.54271,1.54306,1.54259,1.54267,285999999.0
2005-11-03 08:25:00,1.5428,1.54302,1.54265,1.54272,385100003.0
2005-11-03 08:26:00,1.54305,1.54305,1.54283,1.54288,239600001.0
2005-11-03 08:27:00,1.54267,1.54297,1.54267,1.54297,139200000.0
2005-11-03 08:28:00,1.54297,1.54298,1.54247,1.54247,343200001.0
2005-11-03 08:29:00,1.54279,1.54297,1.54271,1.54291,388699995.0
2005-11-03 08:30:00,1.54287,1.54301,1.54287,1.54301,66700002.0
2005-11-03 08:31:00,1.54281,1.54305,1.54281,1.543,463200000.0
2005-11-03 08:32:00,1.54298,1.54301,1.54282,1.54282,312400002.0
2005-11-03 08:33:00,1.54303,1.54314,1.5429,1.54297,305900006.0
2005-11-03 08:34:00,1.54292,1.54299,1.54284,1.54288,202199999.0
2005-11-03 08:35:00,1.5429,1.543,1.54276,1.54283,173399998.0
2005-11-03 08:36:00,1.54295,1.54295,1.5429,1.5429,43900002.0
2005-11-03 08:37:00,1.5429,1.54292,1.54267,1.5427,235400001.0
2005-11-03 08:38:00,1.54246,1.54283,1.54243,1.5428,355199996.0
2005-11-03 08:39:00,1.54287,1.54299,1.5425,1.54267,288700001.0
2005-11-03 08:40:00,1.5426,1.54291,1.5426,1.54281,249500001.0
2005-11-03 08:41:00,1.54295,1.54295,1.5427,1.54277,397099997.0
2005-11-03 08:42:00,1.54252,1.5428,1.54245,1.54265,320200001.0
2005-11-03 08:43:00,1.54276,1.5429,1.54276,1.5429,43600000.0
2005-11-03 08:44:00,1.5429,1.54292,1.5428,1.54285,109499998.0
2005-11-03 08:45:00,1.54278,1.5429,1.54218,1.5425,362399995.0
2005-11-03 08:46:00,1.54231,1.54239,1.54213,1.54224,280999999.0
2005-11-03 08:47:00,1.54215,1.54227,1.54208,1.54227,377900001.0
2005-11-03 08:48:00,1.5421,1.54232,1.54189,1.54232,268300002.0
2005-11-03 08:49:00,1.5421,1.54232,1.5421,1.5423,173100000.0
2005-11-03 08:50:00,1.5422,1.54236,1.54214,1.54222,250299998.0
2005-11-03 08:51:00,1.54235,1.5425,1.54218,1.54218,366500000.0
2005-11-03 08:52:00,1.54237,1.54242,1.54219,1.54219,235500001.0
2005-11-03 08:53:00,1.54224,1.54241,1.54222,1.54226,315600005.0
2005-11-03 08:54:00,1.54208,1.54237,1.54208,1.54228,275499999.0
2005-11-03 08:55:00,1.54237,1.54241,1.54219,1.54224,220200001.0
2005-11-03 08:56:00,1.54215,1.54231,1.54213,1.54216,196000000.0
2005-11-03 08:57:00,1.54217,1.54232,1.5421,1.54227,175500001.0
2005-11-03 08:58:00,1.54201,1.54225,1.54201,1.54225,129400001.0
2005-11-03 08:59:00,1.54207,1.54219,1.54207,1.54219,114000003.0
2005-11-03 09:00:00,1.54208,1.54215,1.54195,1.54208,258500001.0
2005-11-03 09:01:00,1.54208,1.54215,1.54198,1.54201,202599998.0
2005-11-03 09:02:00,1.54207,1.54215,1.54199,1.54213,445499998.0
2005-11-03 09:03:00,1.54209,1.54221,1.54207,1.54221,61500002.0
2005-11-03 09:04:00,1.5423,1.54243,1.54218,1.54235,255500003.0
2005-11-03 09:05:00,1.54246,1.54253,1.54234,1.54246,154399999.0
2005-11-03 09:06:00,1.54247,1.54262,1.5424,1.5424,291800004.0
2005-11-03 09:07:00,1.54244,1.54263,1.54244,1.54258,284199997.0
2005-11-03 09:08:00,1.5425,1.54263,1.5425,1.54254,291599999.0
2005-11-03 09:09:00,1.54243,1.54266,1.54236,1.54266,267100005.0
2005-11-03 09:10:00,1.54256,1.54267,1.54254,1.54263,45600000.0
2005-11-03 09:11:00,1.54236,1.54255,1.54235,1.5425,182499999.0
2005-11-03 09:12:00,1.5425,1.54264,1.54247,1.5426,219000002.0
2005-11-03 09:13:00,1.54244,1.54255,1.54237,1.54255,314599999.0
2005-11-03 09:14:00,1.54245,1.54255,1.54236,1.5425,201100000.0
2005-11-03 09:15:00,1.5425,1.54255,1.54234,1.54239,317199998.0
2005-11-03 09:16:00,1.5425,1.54255,1.54242,1.54248,83600002.0
2005-11-03 09:17:00,1.54231,1.54243,1.54229,1.54237,113900000.0
2005-11-03 09:18:00,1.54233,1.54237,1.54231,1.54235,61500000.0
2005-11-03 09:19:00,1.54229,1.54236,1.54217,1.54223,24900000.0
2005-11-03 09:20:00,1.54241,1.54253,1.54228,1.54243,165699998.0
2005-11-03 09:21:00,1.54259,1.54259,1.54231,1.54246,49399999.0
2005-11-03 09:22:00,1.54248,1.54263,1.54242,1.54257,454900000.0
2005-11-03 09:23:00,1.54235,1.54242,1.54213,1.54221,360800003.0
2005-11-03 09:24:00,1.54258,1.5427,1.54245,1.54259,280600000.0
2005-11-03 09:25:00,1.54256,1.54272,1.54256,1.54272,177300001.0
2005-11-03 09:26:00,1.54263,1.54271,1.54257,1.54264,83900000.0
2005-11-03 09:27:00,1.54246,1.54267,1.54233,1.54267,457100002.0
2005-11-03 09:28:00,1.54252,1.54261,1.5423,1.54244,368299999.0
2005-11-03 09:29:00,1.54254,1.54262,1.54239,1.54255,475600001.0
2005-11-03 09:30:00,1.54262,1.54262,1.54254,1.54254,33600000.0
2005-11-03 09:31:00,1.54244,1.54244,1.54225,1.54225,184000000.0
2005-11-03 09:32:00,1.54235,1.54253,1.54231,1.54253,250100001.0
2005-11-03 09:33:00,1.54247,1.54255,1.54235,1.5425,228000000.0
2005-11-03 09:34:00,1.54235,1.54253,1.54228,1.54235,269400003.0
2005-11-03 09:35:00,1.5424,1.54251,1.54236,1.54247,256199999.0
2005-11-03 09:36:00,1.5424,1.54263,1.54237,1.54237,267799998.0
2005-11-03 09:37:00,1.54237,1.54253,1.54237,1.54253,91000001.0
2005-11-03 09:38:00,1.54239,1.54252,1.54214,1.5424,358599997.0
2005-11-03 09:39:00,1.54234,1.54245,1.54229,1.54245,99800000.0
2005-11-03 09:40:00,1.54243,1.54243,1.54227,1.54233,192399999.0
2005-11-03 09:41:00,1.54241,1.5425,1.54231,1.54239,354699999.0
2005-11-03 09:42:00,1.54248,1.54248,1.54232,1.54232,129400000.0
2005-11-03 09:43:00,1.54241,1.54241,1.5422,1.54232,176700000.0
2005-11-03 09:44:00,1.54223,1.54236,1.54209,1.54224,253500001.0
2005-11-03 09:45:00,1.54223,1.54234,1.54217,1.54231,45600000.0
2005-11-03 09:46:00,1.54227,1.54246,1.5422,1.54233,180600000.0
2005-11-03 09:47:00,1.54228,1.54241,1.54223,1.54239,327899999.0
2005-11-03 09:48:00,1.54225,1.5424,1.54221,1.54234,547100004.0
2005-11-03 09:49:00,1.54232,1.54238,1.54224,1.54227,156299999.0
2005-11-03 09:50:00,1.54237,1.54245,1.5422,1.54245,156300002.0
2005-11-03 09:51:00,1.54238,1.54245,1.54231,1.5424,258600002.0
2005-11-03 09:52:00,1.54237,1.5424,1.54225,1.54229,67900001.0
2005-11-03 09:53:00,1.54227,1.5424,1.54218,1.54237,356900000.0
2005-11-03 09:54:00,1.54237,1.54245,1.54219,1.54219,327899999.0
2005-11-03 09:55:00,1.54222,1.54234,1.54209,1.54229,270200001.0
2005-11-03 09:56:00,1.54218,1.54234,1.54218,1.54233,233000000.0
2005-11-03 09:57:00,1.54235,1.54238,1.54221,1.54221,363000002.0
2005-11-03 09:58:00,1.54224,1.54242,1.5422,1.5422,304100000.0
2005-11-03 09:59:00,1.5423,1.54238,1.54217,1.54217,321999999.0
2005-11-03 10:00:00,1.54225,1.54235,1.54216,1.54228,245499999.0
2005-11-03 10:01:00,1.54226,1.54233,1.54213,1.54227,375499999.0
2005-11-03 10:02:00,1.54205,1.54246,1.542,1.54245,384900000.0
2005-11-03 10:03:00,1.54248,1.5427,1.54248,1.5427,118100000.0
2005-11-03 10:04:00,1.54259,1.54283,1.54254,1.54273,336699999.0
2005-11-03 10:05:00,1.5426,1.54279,1.54251,1.54275,421999997.0
2005-11-03 10:06:00,1.54268,1.54268,1.54249,1.54249,135899998.0
2005-11-03 10:07:00,1.54258,1.54267,1.54234,1.5425,354300003.0
2005-11-03 10:08:00,1.54228,1.54254,1.54221,1.54254,425099997.0
2005-11-03 10:09:00,1.54233,1.54255,1.54229,1.54243,372499999.0
2005-11-03 10:10:00,1.54237,1.54256,1.54233,1.54246,284299999.0
2005-11-03 10:11:00,1.54258,1.54268,1.54243,1.54255,289500002.0
2005-11-03 10:12:00,1.54265,1.54275,1.54243,1.54243,164599999.0
2005-11-03 10:13:00,1.54268,1.54268,1.54238,1.54251,174200001.0
2005-11-03 10:14:00,1.54259,1.54268,1.54248,1.54267,376500000.0
2005-11-03 10:15:00,1.54267,1.5427,1.54257,1.5426,132900000.0
2005-11-03 10:16:00,1.54267,1.54272,1.54251,1.54254,384600002.0
2005-11-03 10:17:00,1.54258,1.54273,1.54255,1.54267,245700000.0
2005-11-03 10:18:00,1.54263,1.54279,1.54256,1.54259,207300002.0
2005-11-03 10:19:00,1.54271,1.54282,1.54263,1.54275,138199999.0
2005-11-03 10:20:00,1.54271,1.54292,1.54271,1.54292,40200000.0
2005-11-03 10:21:00,1.5429,1.54306,1.54278,1.54278,247999997.0
2005-11-03 10:22:00,1.54292,1.54304,1.54288,1.54304,113499999.0
2005-11-03 10:23:00,1.54313,1.54313,1.54291,1.54301,365999995.0
2005-11-03 10:24:00,1.543,1.543,1.54271,1.54286,224500003.0
2005-11-03 10:25:00,1.54293,1.54293,1.54257,1.54257,384300003.0
2005-11-03 10:26:00,1.54276,1.54289,1.54272,1.54272,232499998.0
2005-11-03 10:27:00,1.54273,1.54292,1.54269,1.54285,390899996.0
2005-11-03 10:28:00,1.54281,1.54288,1.54272,1.54282,347099999.0
2005-11-03 10:29:00,1.54285,1.54285,1.54267,1.54267,38600000.0
2005-11-03 10:30:00,1.5428,1.54294,1.54261,1.54276,236500001.0
2005-11-03 10:31:00,1.54281,1.54293,1.54269,1.54277,289700005.0
2005-11-03 10:32:00,1.54281,1.54292,1.54269,1.54269,512600002.0
2005-11-03 10:33:00,1.54293,1.54293,1.54263,1.5428,204600002.0
2005-11-03 10:34:00,1.54279,1.54291,1.54269,1.54282,238700000.0
2005-11-03 10:35:00,1.54285,1.54295,1.54269,1.54283,418299999.0
2005-11-03 10:36:00,1.54284,1.54302,1.54284,1.54295,195799999.0
2005-11-03 10:37:00,1.54298,1.54308,1.54287,1.54297,257200000.0
2005-11-03 10:38:00,1.54312,1.54319,1.54296,1.543,287900001.0
2005-11-03 10:39:00,1.54308,1.54314,1.54297,1.54307,266500003.0
2005-11-03 10:40:00,1.54305,1.54321,1.5429,1.54313,267699999.0
2005-11-03 10:41:00,1.5432,1.54325,1.54301,1.54301,309700003.0
2005-11-03 10:42:00,1.54313,1.54321,1.54296,1.54302,418200006.0
2005-11-03 10:43:00,1.54302,1.54313,1.54263,1.54297,291900005.0
2005-11-03 10:44:00,1.54297,1.54301,1.54284,1.54284,320299995.0
2005-11-03 10:45:00,1.54291,1.54305,1.54291,1.54293,163999998.0
2005-11-03 10:46:00,1.5427,1.54297,1.54267,1.54297,326200005.0
2005-11-03 10:47:00,1.54286,1.54295,1.5427,1.54285,170300001.0
2005-11-03 10:48:00,1.54275,1.54293,1.54267,1.54291,439800000.0
2005-11-03 10:49:00,1.54287,1.54289,1.54272,1.54272,303900001.0
2005-11-03 10:50:00,1.54275,1.54287,1.54262,1.54275,146499999.0
2005-11-03 10:51:00,1.54265,1.54295,1.54265,1.54295,459700001.0
2005-11-03 10:52:00,1.54286,1.54304,1.54279,1.54287,204700002.0
2005-11-03 10:53:00,1.54302,1.54302,1.54282,1.54291,402700004.0
2005-11-03 10:54:00,1.5429,1.54297,1.5428,1.5428,209800001.0
2005-11-03 10:55:00,1.54272,1.54298,1.54272,1.5429,338799998.0
2005-11-03 10:56:00,1.54295,1.54297,1.54275,1.54295,319500002.0
2005-11-03 10:57:00,1.54286,1.54314,1.54286,1.54314,274100001.0
2005-11-03 10:58:00,1.54312,1.54321,1.54305,1.54313,219200000.0
2005-11-03 10:59:00,1.54304,1.54322,1.54298,1.54317,197699998.0
2005-11-03 11:00:00,1.54327,1.54327,1.54299,1.54299,311800004.0
2005-11-03 11:01:00,1.5432,1.5432,1.54281,1.54289,159900002.0
2005-11-03 11:02:00,1.54291,1.54305,1.54287,1.54297,271999999.0
2005-11-03 11:03:00,1.54297,1.54298,1.54279,1.54279,332300000.0
2005-11-03 11:04:00,1.54283,1.54288,1.54256,1.54276,151799999.0
2005-11-03 11:05:00,1.54288,1.54302,1.54278,1.54294,162699999.0
2005-11-03 11:06:00,1.54302,1.54302,1.54295,1.54295,99900002.0
2005-11-03 11:07:00,1.54297,1.54309,1.54288,1.54291,371500001.0
2005-11-03 11:08:00,1.5429,1.543,1.5429,1.543,92700000.0
2005-11-03 11:09:00,1.543,1.54305,1.54283,1.54297,240799996.0
2005-11-03 11:10:00,1.543,1.543,1.54283,1.54284,273900000.0
2005-11-03 11:11:00,1.54305,1.54322,1.54305,1.54312,239700000.0
2005-11-03 11:12:00,1.54304,1.54329,1.54304,1.5432,432400012.0
2005-11-03 11:13:00,1.54324,1.54328,1.5431,1.54319,326100002.0
2005-11-03 11:14:00,1.5431,1.54325,1.54303,1.54318,260499998.0
2005-11-03 11:15:00,1.54312,1.5433,1.543,1.54321,301399999.0
2005-11-03 11:16:00,1.5433,1.5433,1.54308,1.54318,227199997.0
2005-11-03 11:17:00,1.54305,1.54334,1.54305,1.54328,406000005.0
2005-11-03 11:18:00,1.54327,1.54335,1.54314,1.54334,346700003.0
2005-11-03 11:19:00,1.5432,1.54335,1.54317,1.54335,329500003.0
2005-11-03 11:20:00,1.5433,1.54344,1.54319,1.54322,373899998.0
2005-11-03 11:21:00,1.54326,1.54333,1.54314,1.54326,419600003.0
2005-11-03 11:22:00,1.54321,1.54339,1.54311,1.54315,152400000.0
2005-11-03 11:23:00,1.5433,1.54331,1.54302,1.54302,298200001.0
2005-11-03 11:24:00,1.543,1.54327,1.543,1.54327,406899999.0
2005-11-03 11:25:00,1.54322,1.54347,1.54315,1.54332,219700000.0
2005-11-03 11:26:00,1.54324,1.54339,1.54317,1.54332,319600002.0
2005-11-03 11:27:00,1.54332,1.54337,1.5432,1.54328,269900005.0
2005-11-03 11:28:00,1.54324,1.54331,1.54312,1.54314,178199999.0
2005-11-03 11:29:00,1.5432,1.54325,1.54308,1.54308,274099999.0
2005-11-03 11:30:00,1.54313,1.54329,1.54306,1.54325,342699994.0
2005-11-03 11:31:00,1.54318,1.54332,1.54313,1.54329,321800006.0
2005-11-03 11:32:00,1.54328,1.54339,1.54318,1.54335,460400004.0
2005-11-03 11:33:00,1.5433,1.54345,1.54322,1.54344,518599998.0
2005-11-03 11:34:00,1.54336,1.54356,1.54331,1.54356,350399999.0
2005-11-03 11:35:00,1.54359,1.54362,1.54337,1.54342,436100003.0
2005-11-03 11:36:00,1.54353,1.54353,1.54329,1.54337,268399999.0
2005-11-03 11:37:00,1.54343,1.54359,1.54338,1.54348,283400004.0
2005-11-03 11:38:00,1.54357,1.54373,1.54353,1.54366,284300000.0
2005-11-03 11:39:00,1.54353,1.5437,1.54351,1.5436,280700004.0
2005-11-03 11:40:00,1.54342,1.54366,1.54342,1.54358,294599998.0
2005-11-03 11:41:00,1.54352,1.54365,1.54339,1.54352,392000003.0
2005-11-03 11:42:00,1.54355,1.54376,1.54341,1.54352,364300001.0
2005-11-03 11:43:00,1.54355,1.54377,1.54348,1.54352,282000001.0
2005-11-03 11:44:00,1.54343,1.5436,1.54337,1.54349,300500000.0
2005-11-03 11:45:00,1.54351,1.54374,1.54351,1.54368,419600001.0
2005-11-03 11:46:00,1.54367,1.54367,1.54349,1.54349,306900004.0
2005-11-03 11:47:00,1.54352,1.54373,1.54347,1.54355,271600001.0
2005-11-03 11:48:00,1.54346,1.54362,1.54332,1.54362,255399999.0
2005-11-03 11:49:00,1.54348,1.54368,1.54346,1.54348,375200000.0
2005-11-03 11:50:00,1.54368,1.5437,1.54349,1.5436,390600000.0
2005-11-03 11:51:00,1.54368,1.5437,1.54338,1.54354,417600001.0
2005-11-03 11:52:00,1.54351,1.54375,1.54351,1.54375,406100001.0
2005-11-03 11:53:00,1.54365,1.5438,1.54359,1.54373,345499998.0
2005-11-03 11:54:00,1.54373,1.54391,1.54362,1.54366,205600000.0
2005-11-03 11:55:00,1.54369,1.54408,1.54369,1.54394,443900001.0
2005-11-03 11:56:00,1.54389,1.54412,1.54378,1.54402,252799998.0
2005-11-03 11:57:00,1.54401,1.54426,1.54401,1.54425,326800000.0
2005-11-03 11:58:00,1.54427,1.54432,1.54408,1.54408,255899996.0
2005-11-03 11:59:00,1.54416,1.54435,1.54397,1.54399,231999999.0
2005-11-03 12:00:00,1.54404,1.54416,1.54393,1.54406,248600003.0
2005-11-03 12:01:00,1.54407,1.54412,1.54387,1.54387,284200002.0
2005-11-03 12:02:00,1.54386,1.54403,1.54379,1.54403,437399999.0
2005-11-03 12:03:00,1.54392,1.54403,1.54371,1.54393,302400001.0
2005-11-03 12:04:00,1.544,1.544,1.54375,1.54395,281399998.0
2005-11-03 12:05:00,1.54406,1.54419,1.54399,1.54409,281099999.0
2005-11-03 12:06:00,1.5441,1.54412,1.54368,1.54395,246700001.0
2005-11-03 12:07:00,1.54419,1.54427,1.54403,1.54403,236200000.0
2005-11-03 12:08:00,1.54417,1.54437,1.54411,1.54428,318700002.0
2005-11-03 12:09:00,1.54412,1.54437,1.54412,1.54417,231600003.0
2005-11-03 12:10:00,1.54412,1.5442,1.54383,1.54399,226100001.0
2005-11-03 12:11:00,1.5441,1.54417,1.54392,1.54401,409200002.0
2005-11-03 12:12:00,1.54409,1.54409,1.54394,1.54394,384099999.0
2005-11-03 12:13:00,1.54389,1.54411,1.54383,1.54401,309000002.0
2005-11-03 12:14:00,1.54402,1.5441,1.54386,1.54393,139300000.0
2005-11-03 12:15:00,1.54396,1.54407,1.5439,1.54407,265499998.0
2005-11-03 12:16:00,1.54397,1.54408,1.54384,1.54395,185100000.0
2005-11-03 12:17:00,1.54403,1.54403,1.54382,1.54392,174999998.0
2005-11-03 12:18:00,1.5439,1.54395,1.54374,1.54374,246800000.0
2005-11-03 12:19:00,1.54382,1.54395,1.54382,1.54395,45800000.0
2005-11-03 12:20:00,1.54394,1.54423,1.54394,1.54423,160500000.0
2005-11-03 12:21:00,1.54409,1.54429,1.54409,1.54429,84700000.0
2005-11-03 12:22:00,1.5441,1.5442,1.54401,1.54408,308500004.0
2005-11-03 12:23:00,1.544,1.54407,1.54385,1.54385,348500003.0
2005-11-03 12:24:00,1.54418,1.54422,1.54406,1.54415,214700001.0
2005-11-03 12:25:00,1.54414,1.54422,1.54395,1.54407,378700001.0
2005-11-03 12:26:00,1.5441,1.54414,1.54393,1.54402,352600000.0
2005-11-03 12:27:00,1.54384,1.54397,1.54373,1.5439,209000001.0
2005-11-03 12:28:00,1.54361,1.544,1.54361,1.544,294900002.0
2005-11-03 12:29:00,1.54398,1.54398,1.54373,1.54375,146300000.0
2005-11-03 12:30:00,1.54393,1.54395,1.54373,1.54377,208200004.0
2005-11-03 12:31:00,1.54389,1.54406,1.54386,1.544,318300000.0
2005-11-03 12:32:00,1.54397,1.54406,1.54378,1.54406,287500001.0
2005-11-03 12:33:00,1.54406,1.54409,1.54397,1.54403,146499998.0
2005-11-03 12:34:00,1.54401,1.54417,1.54401,1.54402,317900003.0
2005-11-03 12:35:00,1.54411,1.54429,1.54411,1.54425,247599996.0
2005-11-03 12:36:00,1.54416,1.54425,1.54397,1.54425,278899998.0
2005-11-03 12:37:00,1.54415,1.54415,1.54395,1.54405,325500002.0
2005-11-03 12:38:00,1.54411,1.54423,1.54403,1.54403,403500002.0
2005-11-03 12:39:00,1.54403,1.54416,1.54398,1.5441,239800000.0
2005-11-03 12:40:00,1.54414,1.5443,1.54403,1.54407,339100002.0
2005-11-03 12:41:00,1.54418,1.5442,1.54385,1.54385,185999999.0
2005-11-03 12:42:00,1.54395,1.54413,1.54387,1.54401,282700001.0
2005-11-03 12:43:00,1.54404,1.5441,1.54373,1.54384,293399999.0
2005-11-03 12:44:00,1.54392,1.54416,1.54388,1.54388,217500001.0
2005-11-03 12:45:00,1.54399,1.54406,1.54388,1.54393,225499998.0
2005-11-03 12:46:00,1.5441,1.54412,1.54386,1.54394,367599995.0
2005-11-03 12:47:00,1.5438,1.54398,1.54379,1.54397,245899999.0
2005-11-03 12:48:00,1.54349,1.54385,1.54347,1.54347,246600000.0
2005-11-03 12:49:00,1.54398,1.54408,1.54385,1.54406,476300002.0
2005-11-03 12:50:00,1.54398,1.54423,1.54396,1.54408,195700002.0
2005-11-03 12:51:00,1.54414,1.54421,1.5441,1.54415,284600002.0
2005-11-03 12:52:00,1.54395,1.54415,1.54371,1.54396,491400001.0
2005-11-03 12:53:00,1.54415,1.54425,1.54395,1.54417,351600002.0
2005-11-03 12:54:00,1.54418,1.54421,1.54408,1.54408,303299998.0
2005-11-03 12:55:00,1.54415,1.54423,1.54405,1.54405,139399999.0
2005-11-03 12:56:00,1.54402,1.54419,1.54385,1.54403,343800002.0
2005-11-03 12:57:00,1.54398,1.54412,1.54387,1.54404,214600001.0
2005-11-03 12:58:00,1.54403,1.54422,1.54397,1.54411,275300002.0
2005-11-03 12:59:00,1.54407,1.5442,1.54396,1.54406,177600002.0
2005-11-03 13:00:00,1.54407,1.54417,1.54399,1.54404,319800001.0
2005-11-03 13:01:00,1.544,1.54411,1.54391,1.54398,316400002.0
2005-11-03 13:02:00,1.54404,1.54423,1.54393,1.54414,295700000.0
2005-11-03 13:03:00,1.54403,1.54415,1.54396,1.54414,208000002.0
2005-11-03 13:04:00,1.54403,1.54424,1.54381,1.54424,249999999.0
2005-11-03 13:05:00,1.54417,1.54417,1.54398,1.54401,274199995.0
2005-11-03 13:06:00,1.54391,1.54416,1.54391,1.54415,167100000.0
2005-11-03 13:07:00,1.54406,1.54419,1.54392,1.54405,385899999.0
2005-11-03 13:08:00,1.54409,1.54421,1.54395,1.54403,460499995.0
2005-11-03 13:09:00,1.54411,1.54411,1.54397,1.54397,75900000.0
2005-11-03 13:10:00,1.54383,1.54407,1.54383,1.544,184099998.0
2005-11-03 13:11:00,1.54407,1.54417,1.5439,1.54401,303899999.0
2005-11-03 13:12:00,1.54412,1.54417,1.54392,1.54403,283199993.0
2005-11-03 13:13:00,1.54407,1.5441,1.54391,1.5441,276000001.0
2005-11-03 13:14:00,1.54396,1.54415,1.5439,1.54415,152600000.0
2005-11-03 13:15:00,1.5442,1.54429,1.54404,1.5442,263599999.0
2005-11-03 13:16:00,1.54415,1.54415,1.54393,1.54396,258999999.0
2005-11-03 13:17:00,1.54401,1.54421,1.54401,1.54416,321999996.0
2005-11-03 13:18:00,1.54404,1.54416,1.54391,1.54396,445700000.0
2005-11-03 13:19:00,1.54399,1.54412,1.54387,1.54394,344200003.0
2005-11-03 13:20:00,1.54407,1.54414,1.54393,1.54401,186600002.0
2005-11-03 13:21:00,1.54405,1.54405,1.54388,1.5439,243600002.0
2005-11-03 13:22:00,1.54393,1.54405,1.54387,1.54398,345999997.0
2005-11-03 13:23:00,1.54404,1.54412,1.54378,1.54392,333599998.0
2005-11-03 13:24:00,1.5438,1.54405,1.54378,1.54405,408599996.0
2005-11-03 13:25:00,1.54407,1.54416,1.54389,1.54416,393100003.0
2005-11-03 13:26:00,1.54417,1.54431,1.54399,1.54399,374899997.0
2005-11-03 13:27:00,1.54397,1.5442,1.54396,1.54404,378500002.0
2005-11-03 13:28:00,1.544,1.54417,1.54389,1.54409,212500000.0
2005-11-03 13:29:00,1.54404,1.54414,1.5439,1.54401,217900002.0
2005-11-03 13:30:00,1.54398,1.54415,1.54397,1.54415,288700000.0
2005-11-03 13:31:00,1.5441,1.5441,1.54388,1.54395,183500001.0
2005-11-03 13:32:00,1.54408,1.54412,1.54392,1.54392,259799996.0
2005-11-03 13:33:00,1.54393,1.54405,1.54382,1.54405,115600002.0
2005-11-03 13:34:00,1.54405,1.54405,1.54381,1.54388,176199999.0
2005-11-03 13:35:00,1.54398,1.54399,1.54375,1.54375,276000000.0
2005-11-03 13:36:00,1.5439,1.54401,1.54382,1.54393,161400000.0
2005-11-03 13:37:00,1.54399,1.54399,1.54384,1.54384,102300000.0
2005-11-03 13:38:00,1.54392,1.54395,1.54383,1.54388,131099999.0
2005-11-03 13:39:00,1.54383,1.54395,1.54377,1.5438,153500000.0
2005-11-03 13:40:00,1.54382,1.54395,1.54374,1.54388,233199999.0
2005-11-03 13:41:00,1.54377,1.5439,1.54363,1.5438,34499999.0
2005-11-03 13:42:00,1.54379,1.54395,1.54375,1.54388,288199996.0
2005-11-03 13:43:00,1.54387,1.54395,1.54374,1.54387,164699999.0
2005-11-03 13:44:00,1.5439,1.5439,1.5437,1.54379,289400004.0
2005-11-03 13:45:00,1.54387,1.5439,1.54375,1.54379,107099998.0
2005-11-03 13:46:00,1.54395,1.54395,1.54375,1.54384,224999998.0
2005-11-03 13:47:00,1.5439,1.54395,1.54366,1.54366,321600000.0
2005-11-03 13:48:00,1.54384,1.54395,1.54365,1.5439,310700000.0
2005-11-03 13:49:00,1.54386,1.54393,1.54374,1.54378,226000000.0
2005-11-03 13:50:00,1.5439,1.54395,1.54373,1.5438,392000005.0
2005-11-03 13:51:00,1.54387,1.54398,1.54376,1.54381,317800001.0
2005-11-03 13:52:00,1.54375,1.54387,1.54375,1.54383,91900002.0
2005-11-03 13:53:00,1.54373,1.5438,1.54356,1.54367,253400004.0
2005-11-03 13:54:00,1.54369,1.54377,1.54349,1.54375,373099999.0
2005-11-03 13:55:00,1.54372,1.54382,1.54363,1.54372,390900001.0
2005-11-03 13:56:00,1.54372,1.54382,1.54362,1.54368,344900000.0
2005-11-03 13:57:00,1.54361,1.54378,1.54361,1.5437,384400004.0
2005-11-03 13:58:00,1.54365,1.54365,1.54352,1.54354,129600003.0
2005-11-03 13:59:00,1.54355,1.54365,1.5434,1.54357,215499998.0
2005-11-03 14:00:00,1.54378,1.54381,1.54357,1.54357,161699998.0
2005-11-03 14:01:00,1.54352,1.5436,1.54332,1.54332,262100000.0
2005-11-03 14:02:00,1.54345,1.54353,1.54332,1.54347,303800001.0
2005-11-03 14:03:00,1.54312,1.54357,1.54312,1.5435,225100000.0
2005-11-03 14:04:00,1.54352,1.54355,1.54336,1.5434,318500001.0
2005-11-03 14:05:00,1.54351,1.54351,1.54345,1.54345,141300000.0
2005-11-03 14:06:00,1.54348,1.5435,1.54325,1.54338,162000002.0
2005-11-03 14:07:00,1.54353,1.54367,1.54346,1.54349,338699999.0
2005-11-03 14:08:00,1.5435,1.5436,1.5434,1.54343,251800000.0
2005-11-03 14:09:00,1.54365,1.5438,1.54357,1.54359,181800000.0
2005-11-03 14:10:00,1.54372,1.54378,1.5436,1.5436,324100001.0
2005-11-03 14:11:00,1.54362,1.54378,1.5436,1.5437,193000000.0
2005-11-03 14:12:00,1.54367,1.54378,1.54351,1.54362,365500002.0
2005-11-03 14:13:00,1.54375,1.54386,1.54357,1.54386,398199997.0
2005-11-03 14:14:00,1.54382,1.54382,1.54354,1.54355,208900002.0
2005-11-03 14:15:00,1.54375,1.54376,1.54353,1.54372,294299997.0
2005-11-03 14:16:00,1.54363,1.54374,1.54362,1.54371,148600001.0
2005-11-03 14:17:00,1.54368,1.54385,1.54362,1.54367,208599998.0
2005-11-03 14:18:00,1.5438,1.54385,1.54365,1.5438,398100004.0
2005-11-03 14:19:00,1.54385,1.54385,1.54366,1.5437,328200001.0
2005-11-03 14:20:00,1.54367,1.54385,1.5435,1.54385,444700002.0
2005-11-03 14:21:00,1.54382,1.54382,1.54357,1.54357,240799998.0
2005-11-03 14:22:00,1.5437,1.54382,1.54356,1.5436,325499999.0
2005-11-03 14:23:00,1.54364,1.54373,1.54346,1.54358,252700000.0
2005-11-03 14:24:00,1.54352,1.54367,1.54343,1.5435,301300002.0
2005-11-03 14:25:00,1.54354,1.54363,1.54346,1.54363,280100000.0
2005-11-03 14:26:00,1.54346,1.54365,1.54334,1.5435,301500001.0
2005-11-03 14:27:00,1.5436,1.54365,1.54329,1.54357,360800006.0
2005-11-03 14:28:00,1.54338,1.5436,1.54338,1.54352,437800001.0
2005-11-03 14:29:00,1.54353,1.54368,1.54336,1.54359,324700004.0
2005-11-03 14:30:00,1.54364,1.54373,1.5435,1.54365,303999999.0
2005-11-03 14:31:00,1.54363,1.54363,1.54334,1.54334,143899998.0
2005-11-03 14:32:00,1.54357,1.54368,1.54343,1.54363,482300007.0
2005-11-03 14:33:00,1.54348,1.54363,1.54346,1.54363,279200000.0
2005-11-03 14:34:00,1.5435,1.54363,1.54338,1.54339,133199996.0
2005-11-03 14:35:00,1.54345,1.5437,1.54331,1.54349,524900005.0
2005-11-03 14:36:00,1.54355,1.54363,1.54342,1.54356,144400002.0
2005-11-03 14:37:00,1.54356,1.54363,1.54342,1.54342,300600003.0
2005-11-03 14:38:00,1.54355,1.54355,1.54337,1.54348,167600000.0
2005-11-03 14:39:00,1.54347,1.5436,1.54343,1.5436,338900001.0
2005-11-03 14:40:00,1.54367,1.54367,1.54348,1.54348,76999999.0
2005-11-03 14:41:00,1.54335,1.54362,1.54335,1.54362,235500000.0
2005-11-03 14:42:00,1.54362,1.54367,1.54337,1.54365,271600002.0
2005-11-03 14:43:00,1.54353,1.54368,1.54343,1.54367,286799998.0
2005-11-03 14:44:00,1.54365,1.54374,1.54345,1.54345,363100004.0
2005-11-03 14:45:00,1.54365,1.5437,1.54338,1.54338,288300002.0
2005-11-03 14:46:00,1.54348,1.54352,1.54338,1.54346,60700001.0
2005-11-03 14:47:00,1.54339,1.54343,1.54321,1.54333,350799998.0
2005-11-03 14:48:00,1.54326,1.54344,1.54321,1.54325,210800000.0
2005-11-03 14:49:00,1.5432,1.54329,1.54304,1.54304,196100002.0
2005-11-03 14:50:00,1.54311,1.54325,1.54301,1.54317,319100000.0
2005-11-03 14:51:00,1.54294,1.54307,1.54267,1.54307,337899998.0
2005-11-03 14:52:00,1.54315,1.54315,1.54301,1.54304,282699996.0
2005-11-03 14:53:00,1.54307,1.54307,1.54277,1.54277,345299998.0
2005-11-03 14:54:00,1.54289,1.54304,1.54279,1.54293,299400001.0
2005-11-03 14:55:00,1.54301,1.54302,1.54276,1.54291,148700000.0
2005-11-03 14:56:00,1.54308,1.54311,1.54295,1.543,297300001.0
2005-11-03 14:57:00,1.54292,1.5431,1.5429,1.54308,356399998.0
2005-11-03 14:58:00,1.54299,1.54317,1.54299,1.543,244500004.0
2005-11-03 14:59:00,1.5432,1.54345,1.54315,1.5433,279299997.0
2005-11-03 15:00:00,1.54337,1.54343,1.54327,1.5433,208299997.0
2005-11-03 15:01:00,1.54322,1.54339,1.54316,1.54335,500200000.0
2005-11-03 15:02:00,1.54332,1.54332,1.54313,1.54313,257200000.0
2005-11-03 15:03:00,1.54312,1.54333,1.54312,1.54328,321999998.0
2005-11-03 15:04:00,1.54328,1.54328,1.54306,1.54312,286200005.0
2005-11-03 15:05:00,1.54299,1.54317,1.54289,1.54312,268300001.0
2005-11-03 15:06:00,1.54308,1.54321,1.54295,1.54306,127700002.0
2005-11-03 15:07:00,1.54307,1.54316,1.54291,1.54291,306100002.0
2005-11-03 15:08:00,1.54287,1.54287,1.54252,1.54252,89500000.0
2005-11-03 15:09:00,1.54284,1.54284,1.54267,1.54267,149299999.0
2005-11-03 15:10:00,1.54277,1.54295,1.54274,1.5429,298400004.0
2005-11-03 15:11:00,1.54285,1.54286,1.5427,1.54279,228499997.0
2005-11-03 15:12:00,1.5428,1.5428,1.5425,1.54258,199099998.0
2005-11-03 15:13:00,1.5426,1.54267,1.54248,1.54254,413699999.0
2005-11-03 15:14:00,1.54258,1.54264,1.5424,1.54264,307500000.0
2005-11-03 15:15:00,1.5426,1.54272,1.5425,1.5425,446699997.0
2005-11-03 15:16:00,1.54268,1.54275,1.54254,1.54259,244800002.0
2005-11-03 15:17:00,1.54275,1.54275,1.5426,1.54268,181800003.0
2005-11-03 15:18:00,1.5426,1.5429,1.5426,1.5429,251999999.0
2005-11-03 15:19:00,1.54284,1.54292,1.5427,1.54287,194200000.0
2005-11-03 15:20:00,1.54277,1.54293,1.5427,1.54276,257399997.0
2005-11-03 15:21:00,1.54248,1.5428,1.54247,1.54274,422500002.0
2005-11-03 15:22:00,1.54273,1.54281,1.54257,1.5427,216700003.0
2005-11-03 15:23:00,1.54255,1.5428,1.54247,1.54262,291500005.0
2005-11-03 15:24:00,1.54272,1.54278,1.54257,1.54257,197000003.0
2005-11-03 15:25:00,1.5426,1.54268,1.54245,1.5426,390800000.0
2005-11-03 15:26:00,1.54262,1.54262,1.54239,1.54241,233200003.0
2005-11-03 15:27:00,1.54255,1.54255,1.54244,1.54244,164399999.0
2005-11-03 15:28:00,1.54234,1.54252,1.54234,1.5425,191900000.0
2005-11-03 15:29:00,1.54255,1.54255,1.5423,1.5423,335499999.0
2005-11-03 15:30:00,1.54245,1.54252,1.54222,1.54241,161800001.0
2005-11-03 15:31:00,1.54234,1.54255,1.54234,1.54255,63099999.0
2005-11-03 15:32:00,1.54228,1.54244,1.54224,1.54237,96800000.0
2005-11-03 15:33:00,1.54235,1.54235,1.54212,1.54227,269500006.0
2005-11-03 15:34:00,1.54233,1.54233,1.5421,1.5421,167899999.0
2005-11-03 15:35:00,1.54232,1.5424,1.54215,1.54222,168399998.0
2005-11-03 15:36:00,1.54222,1.54246,1.54213,1.54231,233200000.0
2005-11-03 15:37:00,1.54216,1.5423,1.54193,1.54204,230300000.0
2005-11-03 15:38:00,1.54189,1.54218,1.54159,1.54174,405700000.0
2005-11-03 15:39:00,1.54189,1.5422,1.54189,1.5422,309100002.0
2005-11-03 15:40:00,1.54208,1.54208,1.54193,1.54197,467100004.0
2005-11-03 15:41:00,1.54176,1.54191,1.54156,1.5417,215800002.0
2005-11-03 15:42:00,1.54154,1.5418,1.54154,1.54176,245499998.0
2005-11-03 15:43:00,1.5418,1.54217,1.54166,1.54187,432499999.0
2005-11-03 15:44:00,1.54191,1.54216,1.54191,1.54201,85600000.0
2005-11-03 15:45:00,1.54194,1.54215,1.5419,1.5421,292600000.0
2005-11-03 15:46:00,1.5421,1.54219,1.54192,1.54194,395600002.0
2005-11-03 15:47:00,1.54206,1.54213,1.54196,1.54199,370600003.0
2005-11-03 15:48:00,1.54212,1.54219,1.54195,1.54207,261799999.0
2005-11-03 15:49:00,1.54206,1.54235,1.54206,1.54235,276500006.0
2005-11-03 15:50:00,1.54226,1.54258,1.54226,1.54258,251999996.0
2005-11-03 15:51:00,1.54248,1.54273,1.54239,1.54254,235399999.0
2005-11-03 15:52:00,1.54265,1.54278,1.54257,1.54276,332799997.0
2005-11-03 15:53:00,1.54268,1.54277,1.54237,1.54244,184900000.0
2005-11-03 15:54:00,1.54231,1.54245,1.5422,1.54245,178799999.0
2005-11-03 15:55:00,1.54247,1.54247,1.54224,1.54226,192200000.0
2005-11-03 15:56:00,1.54226,1.54251,1.54226,1.54245,420300000.0
2005-11-03 15:57:00,1.54235,1.54246,1.54223,1.54233,164099999.0
2005-11-03 15:58:00,1.5424,1.54252,1.54235,1.54235,196400000.0
2005-11-03 15:59:00,1.54232,1.54252,1.54227,1.54228,290000000.0
2005-11-03 16:00:00,1.54244,1.54251,1.54237,1.54243,40800000.0
2005-11-03 16:01:00,1.54242,1.54262,1.54226,1.54238,380800000.0
2005-11-03 16:02:00,1.54242,1.54242,1.54218,1.54222,262400002.0
2005-11-03 16:03:00,1.54234,1.54247,1.54219,1.54239,392599998.0
2005-11-03 16:04:00,1.54226,1.54239,1.5421,1.54239,245999999.0
2005-11-03 16:05:00,1.54238,1.54238,1.54211,1.54214,206100000.0
2005-11-03 16:06:00,1.54213,1.54232,1.542,1.54223,344400008.0
2005-11-03 16:07:00,1.54235,1.54249,1.54216,1.54228,254400002.0
2005-11-03 16:08:00,1.54238,1.54243,1.54226,1.54238,310800005.0
2005-11-03 16:09:00,1.54249,1.54249,1.54237,1.54237,76099999.0
2005-11-03 16:10:00,1.54244,1.54252,1.54221,1.54244,156700000.0
2005-11-03 16:11:00,1.54233,1.54242,1.54207,1.54222,176400002.0
2005-11-03 16:12:00,1.54215,1.54244,1.54215,1.54228,388299998.0
2005-11-03 16:13:00,1.5423,1.54247,1.54215,1.54221,399899999.0
2005-11-03 16:14:00,1.54233,1.54255,1.54209,1.54246,524300001.0
2005-11-03 16:15:00,1.54208,1.54257,1.54208,1.54257,295299998.0
2005-11-03 16:16:00,1.54254,1.54284,1.54251,1.54284,357600002.0
2005-11-03 16:17:00,1.54288,1.54298,1.54275,1.54288,323000002.0
2005-11-03 16:18:00,1.54305,1.54326,1.54301,1.54318,149500001.0
2005-11-03 16:19:00,1.54318,1.54335,1.54307,1.54312,380199998.0
2005-11-03 16:20:00,1.54313,1.5433,1.54305,1.5432,291600000.0
2005-11-03 16:21:00,1.54333,1.54333,1.54319,1.54319,137300002.0
2005-11-03 16:22:00,1.54327,1.54352,1.54327,1.54352,215999995.0
2005-11-03 16:23:00,1.54348,1.54348,1.54318,1.54332,201400000.0
2005-11-03 16:24:00,1.54319,1.54337,1.54318,1.54336,392099997.0
2005-11-03 16:25:00,1.54332,1.54349,1.54325,1.54336,443100001.0
2005-11-03 16:26:00,1.54303,1.54324,1.54265,1.54284,206600001.0
2005-11-03 16:27:00,1.54284,1.54311,1.54272,1.54277,424000003.0
2005-11-03 16:28:00,1.5427,1.54278,1.54255,1.54261,246600001.0
2005-11-03 16:29:00,1.5428,1.54288,1.54271,1.54283,267899996.0
2005-11-03 16:30:00,1.54255,1.5429,1.54255,1.54279,210900001.0
2005-11-03 16:31:00,1.54263,1.5429,1.54256,1.54285,263600002.0
2005-11-03 16:32:00,1.5429,1.54293,1.54282,1.54282,150200004.0
2005-11-03 16:33:00,1.54286,1.54298,1.54279,1.5428,227199998.0
2005-11-03 16:34:00,1.54282,1.54301,1.54282,1.54301,96600000.0
2005-11-03 16:35:00,1.543,1.543,1.5429,1.5429,42500000.0
2005-11-03 16:36:00,1.54294,1.5432,1.54294,1.5431,240300000.0
2005-11-03 16:37:00,1.54299,1.5432,1.54298,1.54298,259199998.0
2005-11-03 16:38:00,1.5431,1.54318,1.54298,1.54306,407400005.0
2005-11-03 16:39:00,1.54308,1.54322,1.54296,1.54306,400900000.0
2005-11-03 16:40:00,1.54306,1.54315,1.543,1.54303,397100003.0
2005-11-03 16:41:00,1.54286,1.543,1.54281,1.54298,393999994.0
2005-11-03 16:42:00,1.54285,1.54301,1.54268,1.54283,542099997.0
2005-11-03 16:43:00,1.54267,1.54297,1.54256,1.54282,240899997.0
2005-11-03 16:44:00,1.5429,1.54299,1.54281,1.54292,241700001.0
2005-11-03 16:45:00,1.5428,1.54304,1.54269,1.54275,334699999.0
2005-11-03 16:46:00,1.54272,1.54292,1.54267,1.54292,195899999.0
2005-11-03 16:47:00,1.54277,1.54302,1.54275,1.54302,381100005.0
2005-11-03 16:48:00,1.54293,1.54309,1.54286,1.54305,251200001.0
2005-11-03 16:49:00,1.54298,1.54304,1.54279,1.54299,406800003.0
2005-11-03 16:50:00,1.54297,1.54304,1.54274,1.54304,284099996.0
2005-11-03 16:51:00,1.54299,1.54309,1.54268,1.54268,352599997.0
2005-11-03 16:52:00,1.5431,1.54312,1.54286,1.54305,484999999.0
2005-11-03 16:53:00,1.54298,1.54313,1.54296,1.54303,254499999.0
2005-11-03 16:54:00,1.54285,1.54308,1.54284,1.54304,486400009.0
2005-11-03 16:55:00,1.54312,1.54322,1.543,1.54316,394100001.0
2005-11-03 16:56:00,1.543,1.54315,1.54299,1.54315,211800000.0
2005-11-03 16:57:00,1.54314,1.54314,1.54298,1.54305,234000002.0
2005-11-03 16:58:00,1.54298,1.54309,1.54279,1.54281,245400002.0
2005-11-03 16:59:00,1.54298,1.5431,1.54279,1.543,186699997.0
2005-11-03 17:00:00,1.54298,1.54321,1.54294,1.54308,307500003.0
2005-11-03 17:01:00,1.5431,1.54318,1.54294,1.54309,265599996.0
2005-11-03 17:02:00,1.54307,1.54321,1.54301,1.54308,401100001.0
2005-11-03 17:03:00,1.54318,1.54332,1.54311,1.54323,426499994.0
2005-11-03 17:04:00,1.54326,1.54326,1.54294,1.54294,359399997.0
2005-11-03 17:05:00,1.5431,1.5433,1.54305,1.5432,210700000.0
2005-11-03 17:06:00,1.54315,1.5433,1.54304,1.54323,163100002.0
2005-11-03 17:07:00,1.54332,1.54332,1.54306,1.5431,198800000.0
2005-11-03 17:08:00,1.5432,1.54321,1.54299,1.54312,420300000.0
2005-11-03 17:09:00,1.54319,1.54319,1.54305,1.54309,204099999.0
2005-11-03 17:10:00,1.54312,1.54324,1.543,1.543,289299999.0
2005-11-03 17:11:00,1.54321,1.54321,1.54299,1.54299,92099998.0
2005-11-03 17:12:00,1.543,1.54321,1.54293,1.54321,348200004.0
2005-11-03 17:13:00,1.54312,1.54321,1.54289,1.54313,351600002.0
2005-11-03 17:14:00,1.54314,1.54322,1.543,1.54302,119100000.0
2005-11-03 17:15:00,1.543,1.54315,1.54285,1.54295,256200004.0
2005-11-03 17:16:00,1.54303,1.54318,1.54292,1.54302,549400005.0
2005-11-03 17:17:00,1.54308,1.54315,1.54294,1.54308,323399994.0
2005-11-03 17:18:00,1.54307,1.54307,1.54284,1.54284,81299999.0
2005-11-03 17:19:00,1.54302,1.54311,1.54289,1.54297,139400001.0
2005-11-03 17:20:00,1.5431,1.5431,1.54289,1.54289,167699999.0
2005-11-03 17:21:00,1.54304,1.54311,1.54294,1.54307,285899996.0
2005-11-03 17:22:00,1.54309,1.54326,1.54303,1.5431,361600001.0
2005-11-03 17:23:00,1.54308,1.54326,1.54306,1.54313,326300000.0
2005-11-03 17:24:00,1.54311,1.54311,1.54274,1.54274,342200000.0
2005-11-03 17:25:00,1.5429,1.54303,1.54285,1.54293,233200002.0
2005-11-03 17:26:00,1.54302,1.54302,1.5429,1.5429,36000000.0
2005-11-03 17:27:00,1.54292,1.54303,1.54284,1.5429,212000002.0
2005-11-03 17:28:00,1.54299,1.54299,1.54279,1.54279,91100002.0
2005-11-03 17:29:00,1.54298,1.54307,1.54283,1.54301,268300000.0
2005-11-03 17:30:00,1.54298,1.5431,1.54283,1.54295,303600005.0
2005-11-03 17:31:00,1.54284,1.54309,1.54282,1.54302,482999999.0
2005-11-03 17:32:00,1.54292,1.54309,1.54284,1.54304,234900002.0
2005-11-03 17:33:00,1.54308,1.54314,1.54294,1.54294,219700004.0
2005-11-03 17:34:00,1.543,1.54312,1.5429,1.54304,141500002.0
2005-11-03 17:35:00,1.54304,1.54328,1.54304,1.54308,122100002.0
2005-11-03 17:36:00,1.54322,1.54334,1.54306,1.54328,249500000.0
2005-11-03 17:37:00,1.54326,1.54338,1.54315,1.54316,301000002.0
2005-11-03 17:38:00,1.54313,1.54317,1.54298,1.54303,341600000.0
2005-11-03 17:39:00,1.54307,1.54315,1.54296,1.54304,214100004.0
2005-11-03 17:40:00,1.54289,1.54319,1.54289,1.54315,286500005.0
2005-11-03 17:41:00,1.54315,1.54323,1.54308,1.54318,356300001.0
2005-11-03 17:42:00,1.54323,1.54327,1.54302,1.54311,383800003.0
2005-11-03 17:43:00,1.5432,1.54333,1.54299,1.54316,261200002.0
2005-11-03 17:44:00,1.54323,1.54343,1.54305,1.54324,379300001.0
2005-11-03 17:45:00,1.54317,1.54334,1.54305,1.54316,320100004.0
2005-11-03 17:46:00,1.54326,1.54335,1.54316,1.54335,232499998.0
2005-11-03 17:47:00,1.5433,1.54335,1.54322,1.54328,131800000.0
2005-11-03 17:48:00,1.54323,1.54343,1.54317,1.54325,151799999.0
2005-11-03 17:49:00,1.54341,1.54363,1.54328,1.54342,457600003.0
2005-11-03 17:50:00,1.54338,1.54349,1.54332,1.5434,172500003.0
2005-11-03 17:51:00,1.54333,1.54337,1.54315,1.54336,328300001.0
2005-11-03 17:52:00,1.54332,1.54332,1.543,1.54312,235000003.0
2005-11-03 17:53:00,1.54308,1.54324,1.54299,1.54315,317000008.0
2005-11-03 17:54:00,1.54315,1.54325,1.54296,1.54298,307500003.0
2005-11-03 17:55:00,1.54313,1.54315,1.54296,1.54296,254200002.0
2005-11-03 17:56:00,1.54316,1.54316,1.5429,1.5429,199700004.0
2005-11-03 17:57:00,1.54303,1.54311,1.54295,1.54306,215199999.0
2005-11-03 17:58:00,1.54283,1.54299,1.54269,1.54281,140600004.0
2005-11-03 17:59:00,1.54287,1.54287,1.54246,1.54246,84600000.0
2005-11-03 18:00:00,1.54241,1.54253,1.5423,1.54244,386000000.0
2005-11-03 18:01:00,1.5433,1.5436,1.5433,1.5436,1691900004.0
2005-11-03 18:02:00,1.5438,1.544,1.5436,1.5438,1691900004.0
2005-11-03 18:03:00,1.5436,1.5436,1.5435,1.5435,1691900004.0
2005-11-03 18:04:00,1.5434,1.5436,1.5434,1.5434,1691900004.0
2005-11-03 18:05:00,1.5433,1.5434,1.5433,1.5434,1691900004.0
2005-11-03 18:06:00,1.5434,1.5436,1.5434,1.5434,1691900004.0
2005-11-03 18:07:00,1.5433,1.5435,1.5433,1.5435,1691900004.0
2005-11-03 18:08:00,1.5434,1.5435,1.5433,1.5435,1691900004.0
2005-11-03 18:09:00,1.54265,1.54282,1.54253,1.54278,1691900004.0
2005-11-03 18:10:00,1.5434,1.5434,1.5433,1.5434,1812000016.0
2005-11-03 18:11:00,1.54276,1.543,1.5427,1.5429,1812000016.0
2005-11-03 18:12:00,1.54292,1.54303,1.54284,1.54292,1705700002.0
2005-11-03 18:13:00,1.54288,1.54295,1.5427,1.54285,1614200007.0
2005-11-03 18:14:00,1.5431,1.5433,1.5429,1.5429,1027100000.0
2005-11-03 18:15:00,1.54281,1.5429,1.54267,1.54284,1027100000.0
2005-11-03 18:16:00,1.5433,1.5433,1.5433,1.5433,2019300001.0
2005-11-03 18:17:00,1.54261,1.54274,1.54245,1.5427,2019300001.0
2005-11-03 18:18:00,1.54237,1.54272,1.54237,1.5425,904199998.0
2005-11-03 18:19:00,1.54262,1.54262,1.54219,1.54235,2080599997.0
2005-11-03 18:20:00,1.54242,1.54253,1.54229,1.54241,2041400002.0
2005-11-03 18:21:00,1.54247,1.54253,1.54226,1.54226,1009900002.0
2005-11-03 18:22:00,1.54239,1.54248,1.54228,1.54236,834500005.0
2005-11-03 18:23:00,1.5431,1.5434,1.5429,1.5433,1413499998.0
2005-11-03 18:24:00,1.5436,1.5436,1.5435,1.5436,1413499998.0
2005-11-03 18:25:00,1.5435,1.5435,1.5434,1.5435,1413499998.0
2005-11-03 18:26:00,1.5436,1.5438,1.5436,1.5438,1413499998.0
2005-11-03 18:27:00,1.54241,1.54248,1.54212,1.5424,1413499998.0
2005-11-03 18:28:00,1.54252,1.54253,1.54232,1.5424,2018099997.0
2005-11-03 18:29:00,1.54232,1.54253,1.54232,1.54242,1914600002.0
2005-11-03 18:30:00,1.54223,1.54242,1.54223,1.54233,894300001.0
2005-11-03 18:31:00,1.54232,1.54254,1.54224,1.54246,1117600006.0
2005-11-03 18:32:00,1.54249,1.54262,1.54234,1.54246,1488300013.0
2005-11-03 18:35:00,1.54263,1.54264,1.54247,1.54251,1720099998.0
2005-11-03 18:36:00,1.54251,1.54264,1.54244,1.5425,1406000001.0
2005-11-03 18:37:00,1.54267,1.54274,1.54249,1.54256,2031900001.0
2005-11-03 18:38:00,1.54266,1.54281,1.54253,1.54267,1418400007.0
2005-11-03 18:39:00,1.5427,1.54283,1.54259,1.5427,1554999995.0
2005-11-03 18:40:00,1.5431,1.5433,1.5431,1.5431,1003800002.0
2005-11-03 18:41:00,1.54266,1.54278,1.54249,1.5426,1003800002.0
2005-11-03 18:42:00,1.5427,1.54287,1.54259,1.54272,1211500009.0
2005-11-03 18:43:00,1.54278,1.54283,1.54263,1.54269,443899998.0
2005-11-03 18:44:00,1.54265,1.54273,1.54232,1.54241,911100007.0
2005-11-03 18:45:00,1.54255,1.54261,1.54233,1.54244,483600000.0
2005-11-03 18:46:00,1.54261,1.54277,1.54243,1.54243,237099999.0
2005-11-03 18:47:00,1.54249,1.54268,1.54248,1.54268,308300001.0
2005-11-03 18:48:00,1.54258,1.54276,1.54253,1.54262,1385900010.0
2005-11-03 18:49:00,1.5427,1.54274,1.54263,1.54265,350700000.0
2005-11-03 18:50:00,1.54254,1.54269,1.54251,1.54267,531000002.0
2005-11-03 18:51:00,1.54267,1.5427,1.54241,1.54241,1316000005.0
2005-11-03 18:52:00,1.54264,1.54277,1.54252,1.54274,1636800012.0
2005-11-03 18:53:00,1.54264,1.5428,1.5425,1.54276,1236299999.0
2005-11-03 18:54:00,1.54267,1.54285,1.54266,1.54275,883099994.0
2005-11-03 18:55:00,1.54271,1.54283,1.54251,1.54261,1444100000.0
2005-11-03 18:56:00,1.54279,1.54298,1.54271,1.54289,886000000.0
2005-11-03 18:57:00,1.5429,1.5429,1.54264,1.5428,529700005.0
2005-11-03 18:58:00,1.54283,1.54297,1.54258,1.5428,1233399998.0
2005-11-03 18:59:00,1.54285,1.54319,1.54276,1.54307,2012700006.0
2005-11-03 19:00:00,1.54307,1.54307,1.54285,1.54296,520400003.0
2005-11-03 19:01:00,1.54314,1.54353,1.54314,1.54339,339999995.0
2005-11-03 19:02:00,1.54347,1.54373,1.54347,1.5437,818000005.0
2005-11-03 19:03:00,1.54346,1.54361,1.54308,1.54315,588800001.0
2005-11-03 19:04:00,1.54315,1.54338,1.54315,1.54324,220500003.0
2005-11-03 19:05:00,1.54315,1.54322,1.54296,1.5431,583299995.0
2005-11-03 19:06:00,1.5438,1.5438,1.5436,1.5436,779499996.0
2005-11-03 19:07:00,1.54298,1.54325,1.54292,1.54315,779499996.0
2005-11-03 19:08:00,1.54312,1.54341,1.54312,1.54319,1754300001.0
2005-11-03 19:09:00,1.5432,1.54339,1.54301,1.54301,1550399998.0
2005-11-03 19:10:00,1.5431,1.54326,1.54297,1.54322,996500008.0
2005-11-03 19:11:00,1.54321,1.54321,1.54294,1.54304,1224599993.0
2005-11-03 19:12:00,1.54316,1.54327,1.54302,1.5431,1005600002.0
2005-11-03 19:13:00,1.5432,1.54335,1.54312,1.54318,369200000.0
2005-11-03 19:14:00,1.5431,1.5431,1.54294,1.54294,277300000.0
2005-11-03 19:15:00,1.54295,1.54321,1.54293,1.54314,1594200001.0
2005-11-03 19:16:00,1.54315,1.5432,1.54295,1.54296,423600003.0
2005-11-03 19:17:00,1.5431,1.54327,1.54292,1.54307,840700004.0
2005-11-03 19:18:00,1.54316,1.54329,1.54302,1.54306,751700004.0
2005-11-03 19:19:00,1.54314,1.54314,1.54293,1.54297,901300002.0
2005-11-03 19:20:00,1.54315,1.54321,1.54295,1.54295,1066600008.0
2005-11-03 19:21:00,1.54287,1.54312,1.54287,1.54301,907900006.0
2005-11-03 19:22:00,1.54303,1.5431,1.54294,1.54294,148400000.0
2005-11-03 19:23:00,1.54301,1.54313,1.54288,1.54289,652100004.0
2005-11-03 19:24:00,1.54312,1.54343,1.54312,1.54338,501100003.0
2005-11-03 19:25:00,1.54322,1.54339,1.54314,1.54326,1120900005.0
2005-11-03 19:26:00,1.54334,1.5437,1.54334,1.54359,836800005.0
2005-11-03 19:27:00,1.54359,1.54369,1.54335,1.54338,1515300004.0
2005-11-03 19:28:00,1.54352,1.54368,1.5434,1.5434,470300004.0
2005-11-03 19:29:00,1.54342,1.54366,1.54335,1.54351,816900008.0
2005-11-03 19:31:00,1.54358,1.54365,1.54339,1.54358,1128300013.0
2005-11-03 19:32:00,1.54357,1.5436,1.54335,1.54337,693799998.0
2005-11-03 19:33:00,1.5435,1.54363,1.54337,1.54337,776199998.0
2005-11-03 19:34:00,1.5435,1.54362,1.54332,1.5434,1810000018.0
2005-11-03 19:35:00,1.54326,1.5434,1.54293,1.54327,938000001.0
2005-11-03 19:36:00,1.54321,1.54321,1.54281,1.54292,823000009.0
2005-11-03 19:37:00,1.54309,1.54321,1.54309,1.54318,383600005.0
2005-11-03 19:38:00,1.54302,1.54315,1.54301,1.54303,708499999.0
2005-11-03 19:39:00,1.54295,1.54315,1.54287,1.54302,1207000002.0
2005-11-03 19:40:00,1.54308,1.54308,1.54288,1.54288,483900003.0
2005-11-03 19:41:00,1.543,1.543,1.5429,1.5429,442200004.0
2005-11-03 19:42:00,1.54305,1.54305,1.54279,1.54289,822800002.0
2005-11-03 19:43:00,1.54308,1.54315,1.543,1.5431,387800000.0
2005-11-03 19:44:00,1.54304,1.54313,1.54288,1.54301,798399998.0
2005-11-03 19:45:00,1.54293,1.54308,1.54287,1.54308,385600004.0
2005-11-03 19:46:00,1.5431,1.54318,1.54296,1.54301,695000002.0
2005-11-03 19:47:00,1.54308,1.54323,1.54296,1.54308,137000003.0
2005-11-03 19:48:00,1.54321,1.54325,1.54312,1.5432,699899991.0
2005-11-03 19:49:00,1.54297,1.54341,1.54266,1.54329,1212699996.0
2005-11-03 19:50:00,1.54304,1.54325,1.54304,1.54325,147799998.0
2005-11-03 19:51:00,1.54314,1.54325,1.54313,1.54325,738400005.0
2005-11-03 19:52:00,1.54323,1.54332,1.54316,1.54327,447200008.0
2005-11-03 19:53:00,1.54322,1.54332,1.54308,1.5432,466800001.0
2005-11-03 19:54:00,1.54322,1.54328,1.54313,1.54317,336400001.0
2005-11-03 19:55:00,1.54324,1.54332,1.5431,1.54325,524900010.0
2005-11-03 19:56:00,1.54322,1.54333,1.54308,1.54328,1243299990.0
2005-11-03 19:57:00,1.5433,1.5433,1.54309,1.5431,1668499997.0
2005-11-03 19:58:00,1.54327,1.54338,1.54312,1.54312,1649499999.0
2005-11-03 19:59:00,1.54323,1.54372,1.54323,1.54354,934899999.0
2005-11-03 20:00:00,1.54362,1.54371,1.54331,1.54341,770600007.0
2005-11-03 20:01:00,1.54332,1.5435,1.54329,1.5434,697299999.0
2005-11-03 20:02:00,1.54339,1.54363,1.54329,1.54347,454099998.0
2005-11-03 20:03:00,1.5434,1.54363,1.5434,1.54363,334700002.0
2005-11-03 20:04:00,1.54354,1.54365,1.5435,1.54365,304700000.0
2005-11-03 20:05:00,1.54357,1.54369,1.54356,1.54365,512000003.0
2005-11-03 20:06:00,1.54373,1.54373,1.54362,1.54362,425199994.0
2005-11-03 20:07:00,1.54363,1.54369,1.54345,1.54353,337000001.0
2005-11-03 20:08:00,1.54367,1.54379,1.54363,1.54378,1498400002.0
2005-11-03 20:09:00,1.54378,1.54378,1.5436,1.54361,319099998.0
2005-11-03 20:10:00,1.54368,1.54368,1.54347,1.54347,321300000.0
2005-11-03 20:11:00,1.5436,1.5437,1.5435,1.54362,814300003.0
2005-11-03 20:12:00,1.5436,1.54368,1.54348,1.54368,289000000.0
2005-11-03 20:13:00,1.54356,1.54376,1.54353,1.5437,1876100002.0
2005-11-03 20:14:00,1.54359,1.54374,1.54347,1.54362,499300003.0
2005-11-03 20:15:00,1.54351,1.54373,1.54351,1.54373,863900003.0
2005-11-03 20:16:00,1.54312,1.54383,1.54309,1.54335,1735500003.0
2005-11-03 20:17:00,1.54366,1.54378,1.54359,1.54378,356000007.0
2005-11-03 20:18:00,1.54367,1.54377,1.54358,1.54377,483900003.0
2005-11-03 20:20:00,1.5434,1.5434,1.5433,1.5434,475600001.0
2005-11-03 20:21:00,1.54372,1.54372,1.54337,1.5434,475600001.0
2005-11-03 20:22:00,1.54325,1.5435,1.54324,1.54343,463900003.0
2005-11-03 20:23:00,1.54331,1.54347,1.54313,1.54322,1216699995.0
2005-11-03 20:24:00,1.54327,1.54339,1.54318,1.5433,586400000.0
2005-11-03 20:25:00,1.5433,1.54336,1.54312,1.54325,904299993.0
2005-11-03 20:26:00,1.54343,1.54343,1.54323,1.54324,289999998.0
2005-11-03 20:27:00,1.54336,1.54341,1.54322,1.54326,453899996.0
2005-11-03 20:28:00,1.5434,1.5434,1.5433,1.5433,1564700006.0
2005-11-03 20:29:00,1.54328,1.54336,1.54302,1.54316,1564700006.0
2005-11-03 20:30:00,1.5433,1.5434,1.5433,1.5434,2129099988.0
2005-11-03 20:31:00,1.54332,1.54341,1.54312,1.54323,2129099988.0
2005-11-03 20:32:00,1.5435,1.5435,1.5433,1.5433,589399998.0
2005-11-03 20:33:00,1.54327,1.54327,1.54296,1.54296,589399998.0
2005-11-03 20:34:00,1.54314,1.54322,1.54296,1.543,427500000.0
2005-11-03 20:35:00,1.54311,1.54335,1.54308,1.54323,485700006.0
2005-11-03 20:36:00,1.54293,1.5433,1.54272,1.54316,486900005.0
2005-11-03 20:37:00,1.54328,1.54334,1.54311,1.54311,989400003.0
2005-11-03 20:38:00,1.54308,1.54328,1.54303,1.54317,1820199994.0
2005-11-03 20:39:00,1.54312,1.54315,1.54294,1.54295,1036600005.0
2005-11-03 20:40:00,1.5431,1.54325,1.54299,1.54315,1450700012.0
2005-11-03 20:41:00,1.54323,1.54333,1.54304,1.54304,458400001.0
2005-11-03 20:42:00,1.5431,1.5433,1.54302,1.5432,384199996.0
2005-11-03 20:43:00,1.54331,1.54339,1.54318,1.54319,866299991.0
2005-11-03 20:44:00,1.54318,1.5434,1.54317,1.54333,1324500002.0
2005-11-03 20:45:00,1.54335,1.5434,1.54321,1.54322,863600007.0
2005-11-03 20:46:00,1.54343,1.54343,1.54309,1.54316,403299999.0
2005-11-03 20:47:00,1.54301,1.54317,1.54297,1.54313,799100003.0
2005-11-03 20:48:00,1.54304,1.54323,1.54292,1.54306,1698299998.0
2005-11-03 20:49:00,1.54301,1.54331,1.54298,1.5431,676799995.0
2005-11-03 20:50:00,1.54327,1.54334,1.5431,1.54321,2145900003.0
2005-11-03 20:51:00,1.54321,1.54323,1.54304,1.54309,386700004.0
2005-11-03 20:52:00,1.54326,1.54339,1.54313,1.54323,1406999997.0
2005-11-03 20:53:00,1.5432,1.54325,1.54311,1.54311,1497000009.0
2005-11-03 20:54:00,1.54275,1.54335,1.54272,1.54285,668400003.0
2005-11-03 20:55:00,1.54312,1.5433,1.54312,1.5433,633600003.0
2005-11-03 20:56:00,1.544,1.544,1.5436,1.5438,1644000003.0
2005-11-03 20:57:00,1.5436,1.5438,1.5436,1.5438,1644000003.0
2005-11-03 20:58:00,1.5436,1.5438,1.5436,1.5438,1644000003.0
2005-11-03 20:59:00,1.5436,1.5436,1.5436,1.5436,1644000003.0
2005-11-03 21:00:00,1.5436,1.5438,1.5436,1.5436,1644000003.0
2005-11-03 21:01:00,1.5438,1.5438,1.5438,1.5438,1644000003.0
2005-11-03 21:02:00,1.54342,1.54352,1.54327,1.54337,1644000003.0
2005-11-03 21:03:00,1.5434,1.54357,1.54334,1.5435,1989699994.0
2005-11-03 21:04:00,1.54357,1.54369,1.54349,1.54351,153300000.0
2005-11-03 21:05:00,1.54369,1.54371,1.54347,1.54352,819800000.0
2005-11-03 21:06:00,1.5435,1.54371,1.5433,1.54346,453899996.0
2005-11-03 21:07:00,1.54365,1.54371,1.54353,1.5437,297700003.0
2005-11-03 21:08:00,1.5435,1.54367,1.54348,1.5436,258199998.0
2005-11-03 21:09:00,1.54334,1.54348,1.54316,1.54327,386700003.0
2005-11-03 21:10:00,1.54327,1.54334,1.54318,1.54327,896500013.0
2005-11-03 21:11:00,1.54326,1.54327,1.54309,1.54325,655599995.0
2005-11-03 21:12:00,1.54316,1.5433,1.54305,1.54325,296000003.0
2005-11-03 21:13:00,1.54324,1.54347,1.54318,1.54325,1049200007.0
2005-11-03 21:14:00,1.54325,1.54331,1.54308,1.54322,558299998.0
2005-11-03 21:15:00,1.54324,1.54329,1.54302,1.54302,838000001.0
2005-11-03 21:16:00,1.54307,1.54327,1.54288,1.54304,468600007.0
2005-11-03 21:17:00,1.543,1.54323,1.54299,1.54317,1586900004.0
2005-11-03 21:18:00,1.54315,1.54322,1.54298,1.54322,682799991.0
2005-11-03 21:19:00,1.54301,1.54317,1.54289,1.54289,713900001.0
2005-11-03 21:20:00,1.5436,1.5436,1.5436,1.5436,1669200008.0
2005-11-03 21:22:00,1.54305,1.54322,1.54291,1.54313,1669200008.0
2005-11-03 21:23:00,1.54259,1.54307,1.54245,1.54279,1217300012.0
2005-11-03 21:24:00,1.5432,1.54324,1.54305,1.54319,707899994.0
2005-11-03 21:25:00,1.5432,1.54326,1.54276,1.54292,1307300001.0
2005-11-03 21:26:00,1.54309,1.54318,1.54297,1.54301,592900000.0
2005-11-03 21:27:00,1.54316,1.54322,1.54305,1.54311,430700005.0
2005-11-03 21:28:00,1.5431,1.54316,1.54298,1.54298,818300004.0
2005-11-03 21:29:00,1.54314,1.54321,1.54297,1.54303,548899997.0
2005-11-03 21:30:00,1.54297,1.54314,1.54293,1.54298,604600000.0
2005-11-03 21:31:00,1.54317,1.54322,1.54299,1.54302,832499994.0
2005-11-03 21:32:00,1.5438,1.5438,1.5436,1.5436,218300002.0
2005-11-03 21:33:00,1.543,1.54324,1.543,1.54304,218300002.0
2005-11-03 21:34:00,1.54301,1.54321,1.54299,1.5431,1348699997.0
2005-11-03 21:35:00,1.54307,1.54313,1.54294,1.54298,844000003.0
2005-11-03 21:36:00,1.543,1.54331,1.543,1.54331,145199999.0
2005-11-03 21:37:00,1.54335,1.54336,1.5431,1.5431,317999996.0
2005-11-03 21:38:00,1.54301,1.54322,1.5429,1.54312,266899996.0
2005-11-03 21:39:00,1.54306,1.54318,1.54297,1.54311,268900000.0
2005-11-03 21:40:00,1.54308,1.54312,1.54284,1.54285,559200000.0
2005-11-03 21:41:00,1.54282,1.54309,1.54276,1.543,794500004.0
2005-11-03 21:42:00,1.54289,1.54307,1.5428,1.5429,623299997.0
2005-11-03 21:43:00,1.5429,1.54302,1.54281,1.54286,988599991.0
2005-11-03 21:44:00,1.54297,1.543,1.54277,1.54286,1410400001.0
2005-11-03 21:45:00,1.54297,1.54305,1.54285,1.5429,667900002.0
2005-11-03 21:46:00,1.54224,1.54279,1.54219,1.54242,1325000011.0
2005-11-03 21:47:00,1.543,1.54309,1.54286,1.5429,1202700005.0
2005-11-03 21:48:00,1.54285,1.54307,1.54285,1.54305,347700004.0
2005-11-03 21:49:00,1.543,1.54307,1.54284,1.54297,895199994.0
2005-11-03 21:50:00,1.54294,1.54315,1.5429,1.54303,202099998.0
2005-11-03 21:51:00,1.5431,1.54328,1.54305,1.54326,676299992.0
2005-11-03 21:52:00,1.54342,1.54376,1.54327,1.54361,1535499997.0
2005-11-03 21:53:00,1.54353,1.5437,1.5434,1.5437,657300005.0
2005-11-03 21:54:00,1.54368,1.5437,1.54353,1.54354,312399997.0
2005-11-03 21:55:00,1.54359,1.54376,1.54356,1.5437,376799999.0
2005-11-03 21:56:00,1.54377,1.54381,1.54359,1.54372,692000011.0
2005-11-03 21:57:00,1.54378,1.5438,1.5436,1.5437,533900001.0
2005-11-03 21:58:00,1.54376,1.54382,1.5436,1.54365,599599997.0
2005-11-03 21:59:00,1.54339,1.54354,1.54326,1.54341,1060999999.0
2005-11-03 22:00:00,1.54344,1.54373,1.54336,1.54362,603700003.0
2005-11-03 22:01:00,1.54367,1.54375,1.54354,1.54367,337799998.0
2005-11-03 22:02:00,1.54366,1.54373,1.54348,1.54363,1058700001.0
2005-11-03 22:03:00,1.54366,1.54373,1.54352,1.54361,344099993.0
2005-11-03 22:04:00,1.54354,1.54354,1.54326,1.54345,650700002.0
2005-11-03 22:05:00,1.54356,1.54366,1.54351,1.54358,446700000.0
2005-11-03 22:06:00,1.54348,1.54355,1.54335,1.54355,424299999.0
2005-11-03 22:07:00,1.54349,1.54359,1.54338,1.54347,339599996.0
2005-11-03 22:08:00,1.54352,1.54359,1.54339,1.5434,497400008.0
2005-11-03 22:09:00,1.5435,1.54355,1.54329,1.54329,302700002.0
2005-11-03 22:10:00,1.54333,1.54342,1.5432,1.54329,234299999.0
2005-11-03 22:11:00,1.54326,1.54336,1.54318,1.54336,235100002.0
2005-11-03 22:12:00,1.54336,1.54343,1.5432,1.54332,622600002.0
2005-11-03 22:13:00,1.54314,1.54335,1.54313,1.54314,121599998.0
2005-11-03 22:14:00,1.54321,1.54335,1.54312,1.5433,326599995.0
2005-11-03 22:15:00,1.54326,1.54345,1.54313,1.54324,720200002.0
2005-11-03 22:16:00,1.54333,1.54333,1.54314,1.54314,224599997.0
2005-11-03 22:17:00,1.54338,1.54342,1.54324,1.54324,317000004.0
2005-11-03 22:18:00,1.54325,1.5433,1.54311,1.54311,209300001.0
2005-11-03 22:19:00,1.54326,1.54338,1.54309,1.54325,257699996.0
2005-11-03 22:20:00,1.54335,1.5434,1.54318,1.54328,342800004.0
2005-11-03 22:21:00,1.54325,1.54356,1.54312,1.54351,202199999.0
2005-11-03 22:22:00,1.54328,1.54341,1.54321,1.5433,1297300000.0
2005-11-03 22:23:00,1.54297,1.54323,1.5428,1.54305,370900001.0
2005-11-03 22:24:00,1.54321,1.54351,1.54318,1.54333,285200005.0
2005-11-03 22:25:00,1.54331,1.54344,1.54314,1.54333,734400000.0
2005-11-03 22:26:00,1.54314,1.54344,1.54314,1.54342,694500003.0
2005-11-03 22:27:00,1.54331,1.5435,1.54307,1.54335,354699999.0
2005-11-03 22:28:00,1.54327,1.54357,1.54325,1.54343,620500005.0
2005-11-03 22:29:00,1.54346,1.54357,1.54331,1.54344,849100010.0
2005-11-03 22:30:00,1.5434,1.54365,1.54338,1.5436,747600002.0
2005-11-03 22:31:00,1.54351,1.54352,1.5432,1.54334,179899998.0
2005-11-03 22:32:00,1.54347,1.54355,1.54332,1.54339,317099998.0
2005-11-03 22:33:00,1.5434,1.54365,1.54337,1.54365,241500001.0
2005-11-03 22:34:00,1.54367,1.54372,1.54352,1.54352,606200000.0
2005-11-03 22:35:00,1.54368,1.5437,1.54356,1.5436,172899997.0
2005-11-03 22:36:00,1.5436,1.54365,1.5434,1.54351,690400006.0
2005-11-03 22:37:00,1.54347,1.54372,1.54343,1.54362,284500000.0
2005-11-03 22:38:00,1.54355,1.54355,1.54332,1.54339,475700003.0
2005-11-03 22:39:00,1.5432,1.54345,1.54305,1.54343,742200009.0
2005-11-03 22:40:00,1.54332,1.54357,1.54328,1.54352,823100012.0
2005-11-03 22:41:00,1.54333,1.54362,1.54333,1.54358,458599997.0
2005-11-03 22:42:00,1.54341,1.54366,1.54341,1.54354,692300006.0
2005-11-03 22:43:00,1.54347,1.54358,1.54322,1.5435,969100002.0
2005-11-03 22:44:00,1.5433,1.54355,1.54318,1.54329,322800001.0
2005-11-03 22:45:00,1.54353,1.54353,1.54323,1.54323,202200000.0
2005-11-03 22:46:00,1.5435,1.54356,1.5433,1.54335,150400001.0
2005-11-03 22:47:00,1.54363,1.54363,1.54336,1.54336,294099997.0
2005-11-03 22:48:00,1.54328,1.54345,1.5432,1.54345,620699999.0
2005-11-03 22:49:00,1.54311,1.54346,1.54293,1.54305,715300000.0
2005-11-03 22:50:00,1.54353,1.54356,1.54334,1.54334,251100001.0
2005-11-03 22:51:00,1.54353,1.54355,1.54332,1.54355,498099998.0
2005-11-03 22:52:00,1.54355,1.54355,1.54322,1.54328,490700001.0
2005-11-03 22:53:00,1.54362,1.54368,1.54347,1.54356,176800002.0
2005-11-03 22:54:00,1.54367,1.54367,1.54334,1.54334,459899997.0
2005-11-03 22:55:00,1.54357,1.54357,1.54333,1.54333,222300000.0
2005-11-03 22:56:00,1.5434,1.5435,1.54323,1.54339,307200006.0
2005-11-03 22:57:00,1.54334,1.54355,1.54334,1.54347,307400002.0
2005-11-03 22:58:00,1.54346,1.54362,1.54345,1.54352,268099999.0
2005-11-03 22:59:00,1.54347,1.54361,1.54321,1.54321,389700005.0
2005-11-03 23:00:00,1.54363,1.54367,1.54308,1.54356,231700004.0
2005-11-03 23:01:00,1.54368,1.54375,1.5435,1.5435,237400001.0
2005-11-03 23:02:00,1.54372,1.54379,1.54358,1.5436,396100005.0
2005-11-03 23:03:00,1.54367,1.54375,1.5435,1.54375,353799999.0
2005-11-03 23:04:00,1.54365,1.54374,1.54349,1.54361,243199999.0
2005-11-03 23:05:00,1.54362,1.54367,1.54344,1.54344,96900000.0
2005-11-03 23:06:00,1.54359,1.54368,1.54328,1.54335,364200004.0
2005-11-03 23:07:00,1.54337,1.54353,1.54336,1.54353,289900000.0
2005-11-03 23:08:00,1.54356,1.54372,1.54349,1.54362,535899994.0
2005-11-03 23:09:00,1.54353,1.5436,1.54336,1.5435,125199999.0
2005-11-03 23:10:00,1.54346,1.54363,1.54339,1.54352,191899999.0
2005-11-03 23:11:00,1.5435,1.54355,1.54332,1.54348,256400001.0
2005-11-03 23:12:00,1.54349,1.54352,1.54334,1.54334,200300002.0
2005-11-03 23:13:00,1.54336,1.5435,1.54329,1.54339,308200001.0
2005-11-03 23:14:00,1.54325,1.54344,1.54319,1.54333,310199995.0
2005-11-03 23:15:00,1.54325,1.54338,1.54325,1.54338,8800000.0
2005-11-03 23:16:00,1.5431,1.54331,1.54284,1.54292,159399998.0
2005-11-03 23:17:00,1.54345,1.54345,1.54321,1.54334,302699999.0
2005-11-03 23:18:00,1.5433,1.54348,1.54326,1.54345,378800005.0
2005-11-03 23:19:00,1.54345,1.54345,1.54324,1.54324,162799999.0
2005-11-03 23:20:00,1.54345,1.54359,1.54339,1.54347,361099997.0
2005-11-03 23:21:00,1.5434,1.54355,1.54338,1.54345,132300000.0
2005-11-03 23:22:00,1.54342,1.54347,1.54332,1.54347,139799999.0
2005-11-03 23:23:00,1.5435,1.5436,1.5434,1.54341,248199999.0
2005-11-03 23:24:00,1.54322,1.54353,1.54322,1.54349,148199998.0
2005-11-03 23:25:00,1.54351,1.54358,1.54339,1.54352,97399999.0
2005-11-03 23:26:00,1.54361,1.54361,1.54328,1.54348,197400003.0
2005-11-03 23:27:00,1.54351,1.54351,1.54345,1.54345,68099998.0
2005-11-03 23:28:00,1.54354,1.54354,1.54336,1.54348,315699999.0
2005-11-03 23:29:00,1.54324,1.5434,1.5432,1.54331,146700000.0
2005-11-03 23:30:00,1.54319,1.54329,1.54298,1.54313,223700000.0
2005-11-03 23:31:00,1.54317,1.54324,1.54306,1.54317,188200002.0
2005-11-03 23:32:00,1.54314,1.54316,1.54283,1.54295,354299998.0
2005-11-03 23:33:00,1.54314,1.54314,1.54297,1.54299,279500001.0
2005-11-03 23:34:00,1.54253,1.54305,1.54246,1.54305,242200002.0
2005-11-03 23:35:00,1.54293,1.54314,1.54273,1.5431,295600000.0
2005-11-03 23:36:00,1.5431,1.54325,1.543,1.5432,260599995.0
2005-11-03 23:37:00,1.54318,1.54331,1.54299,1.54315,267699999.0
2005-11-03 23:38:00,1.54333,1.54333,1.54303,1.54323,240499999.0
2005-11-03 23:39:00,1.54318,1.54322,1.54302,1.54316,353800002.0
2005-11-03 23:40:00,1.54317,1.54318,1.54292,1.54292,187200001.0
2005-11-03 23:41:00,1.54308,1.54315,1.54289,1.5431,329799999.0
2005-11-03 23:42:00,1.5431,1.54317,1.54291,1.54291,325300001.0
2005-11-03 23:43:00,1.54317,1.54319,1.54294,1.54303,277500000.0
2005-11-03 23:44:00,1.54297,1.5432,1.54285,1.5431,332399993.0
2005-11-03 23:45:00,1.54302,1.54323,1.54296,1.54314,276899996.0
2005-11-03 23:46:00,1.54307,1.54318,1.543,1.54304,150500004.0
2005-11-03 23:47:00,1.54314,1.54328,1.54309,1.54327,179600000.0
2005-11-03 23:48:00,1.54303,1.54316,1.54294,1.54303,238799999.0
2005-11-03 23:49:00,1.54303,1.54309,1.54286,1.54293,338500005.0
2005-11-03 23:50:00,1.54286,1.54303,1.54281,1.54303,331200001.0
2005-11-03 23:51:00,1.54302,1.54304,1.54268,1.54273,297100002.0
2005-11-03 23:52:00,1.54268,1.54287,1.5426,1.54287,147100002.0
2005-11-03 23:53:00,1.54282,1.5429,1.54267,1.54267,360800002.0
2005-11-03 23:54:00,1.54282,1.54284,1.54246,1.54246,252100003.0
2005-11-03 23:55:00,1.54271,1.54275,1.54256,1.54268,368599999.0
2005-11-03 23:56:00,1.54263,1.54285,1.54263,1.54278,321300000.0
2005-11-03 23:57:00,1.54287,1.54292,1.54265,1.54265,157399997.0
2005-11-03 23:58:00,1.54257,1.54274,1.54257,1.54274,51100001.0
2005-11-03 23:59:00,1.5427,1.54275,1.54262,1.54268,91100000.0
2005-11-04 00:00:00,1.54252,1.54278,1.54218,1.54224,231800000.0
2005-11-04 00:01:00,1.54233,1.5428,1.54228,1.54272,320400001.0
2005-11-04 00:02:00,1.5423,1.54265,1.54222,1.5424,468300006.0
2005-11-04 00:03:00,1.5426,1.54282,1.54232,1.54237,335700002.0
2005-11-04 00:04:00,1.54223,1.54281,1.54208,1.54281,272500005.0
2005-11-04 00:05:00,1.54283,1.54283,1.54235,1.54243,281899996.0
2005-11-04 00:06:00,1.54248,1.54279,1.54235,1.54261,314300001.0
2005-11-04 00:07:00,1.54258,1.54283,1.54258,1.54264,366300004.0
2005-11-04 00:08:00,1.54243,1.54276,1.54229,1.5425,288300000.0
2005-11-04 00:09:00,1.54265,1.54277,1.54233,1.54233,169399999.0
2005-11-04 00:10:00,1.54259,1.54295,1.54249,1.54267,297100002.0
2005-11-04 00:11:00,1.5429,1.5429,1.54221,1.54237,401699995.0
2005-11-04 00:12:00,1.54232,1.54269,1.54217,1.54237,143000000.0
2005-11-04 00:13:00,1.5426,1.54275,1.54227,1.54234,132300001.0
2005-11-04 00:14:00,1.54223,1.54274,1.54222,1.54239,386100001.0
2005-11-04 00:15:00,1.54226,1.54244,1.54212,1.54228,398400004.0
2005-11-04 00:16:00,1.54242,1.54254,1.54223,1.54227,278899998.0
2005-11-04 00:17:00,1.54226,1.54251,1.54199,1.54219,320200007.0
2005-11-04 00:18:00,1.54244,1.54262,1.54208,1.5423,357199998.0
2005-11-04 00:19:00,1.54221,1.54255,1.54213,1.54235,327300004.0
2005-11-04 00:20:00,1.5424,1.5428,1.5422,1.5428,426400005.0
2005-11-04 00:21:00,1.54273,1.54274,1.54242,1.54245,404099999.0
2005-11-04 00:22:00,1.54259,1.54264,1.54212,1.54212,438300004.0
2005-11-04 00:23:00,1.54225,1.54251,1.54223,1.5423,129799997.0
2005-11-04 00:24:00,1.54222,1.54256,1.5421,1.54226,370100000.0
2005-11-04 00:25:00,1.54232,1.54287,1.54232,1.54279,351900001.0
2005-11-04 00:26:00,1.54267,1.54269,1.54218,1.54237,332900001.0
2005-11-04 00:27:00,1.54238,1.54252,1.54209,1.54213,306699999.0
2005-11-04 00:28:00,1.54228,1.54255,1.54216,1.5425,481000001.0
2005-11-04 00:29:00,1.54264,1.54277,1.54264,1.54277,94399999.0
2005-11-04 00:30:00,1.54253,1.54263,1.54234,1.54257,290300007.0
2005-11-04 00:31:00,1.5428,1.54287,1.54273,1.5428,263099995.0
2005-11-04 00:32:00,1.54277,1.54277,1.54264,1.54264,44000000.0
2005-11-04 00:33:00,1.54237,1.54269,1.54226,1.54236,396899996.0
2005-11-04 00:34:00,1.54235,1.54272,1.54234,1.5424,543800003.0
2005-11-04 00:35:00,1.54265,1.54265,1.54213,1.54226,294000000.0
2005-11-04 00:36:00,1.54254,1.54275,1.54233,1.54242,323400000.0
2005-11-04 00:37:00,1.54272,1.54282,1.54254,1.54273,121900000.0
2005-11-04 00:38:00,1.542,1.54249,1.54192,1.5421,522400002.0
2005-11-04 00:39:00,1.54223,1.54244,1.5419,1.5419,382600006.0
2005-11-04 00:40:00,1.54275,1.54275,1.5426,1.5426,92699999.0
2005-11-04 00:41:00,1.54266,1.54272,1.54243,1.54261,237599998.0
2005-11-04 00:42:00,1.5427,1.54275,1.54257,1.54257,255199997.0
2005-11-04 00:43:00,1.54262,1.54279,1.54254,1.54277,295000004.0
2005-11-04 00:44:00,1.54257,1.54277,1.54256,1.54263,206499997.0
2005-11-04 00:45:00,1.54262,1.54268,1.54248,1.54248,231500004.0
2005-11-04 00:46:00,1.54239,1.54267,1.54239,1.54267,165400002.0
2005-11-04 00:47:00,1.54228,1.54272,1.54228,1.54243,413399993.0
2005-11-04 00:48:00,1.54273,1.54275,1.5426,1.54261,249400000.0
2005-11-04 00:49:00,1.54235,1.54257,1.54221,1.54221,333800003.0
2005-11-04 00:50:00,1.54188,1.54235,1.54179,1.54223,246299999.0
2005-11-04 00:51:00,1.54215,1.54256,1.54205,1.5424,305099998.0
2005-11-04 00:52:00,1.54266,1.54275,1.54249,1.54275,252299996.0
2005-11-04 00:53:00,1.54267,1.54275,1.54252,1.54256,309400002.0
2005-11-04 00:54:00,1.54271,1.54271,1.54239,1.54243,213700000.0
2005-11-04 00:55:00,1.5424,1.54257,1.54236,1.54256,318300000.0
2005-11-04 00:56:00,1.54245,1.5426,1.54243,1.54248,156500000.0
2005-11-04 00:57:00,1.54189,1.54264,1.54189,1.54255,411499999.0
2005-11-04 00:58:00,1.54253,1.54261,1.5424,1.54254,234800001.0
2005-11-04 00:59:00,1.542,1.54223,1.54175,1.54198,419999999.0
2005-11-04 01:00:00,1.54238,1.54255,1.5423,1.5423,249099999.0
2005-11-04 01:01:00,1.54242,1.54255,1.54237,1.5425,310600004.0
2005-11-04 01:02:00,1.54257,1.54273,1.54251,1.54264,257999997.0
2005-11-04 01:03:00,1.54262,1.54276,1.54248,1.5426,351000000.0
2005-11-04 01:04:00,1.54281,1.54287,1.54264,1.5427,527500006.0
2005-11-04 01:05:00,1.54282,1.5429,1.54268,1.54268,180800000.0
2005-11-04 01:06:00,1.54279,1.54292,1.54268,1.54283,227500001.0
2005-11-04 01:07:00,1.54249,1.5428,1.54237,1.54257,346100001.0
2005-11-04 01:08:00,1.54279,1.54289,1.54275,1.54284,213100001.0
2005-11-04 01:09:00,1.54287,1.54292,1.54269,1.54287,214400001.0
2005-11-04 01:10:00,1.54283,1.54292,1.54275,1.5429,229400000.0
2005-11-04 01:11:00,1.54285,1.54299,1.54284,1.54291,43100000.0
2005-11-04 01:12:00,1.543,1.5431,1.54273,1.54273,245500006.0
2005-11-04 01:13:00,1.54252,1.54268,1.5422,1.54237,259699999.0
2005-11-04 01:14:00,1.54262,1.54263,1.5424,1.54252,333100001.0
2005-11-04 01:15:00,1.54265,1.54273,1.5423,1.54235,304399999.0
2005-11-04 01:16:00,1.54242,1.54272,1.54231,1.54254,404900005.0
2005-11-04 01:17:00,1.54271,1.54285,1.54228,1.54258,223400002.0
2005-11-04 01:18:00,1.54269,1.54291,1.54269,1.54278,390300003.0
2005-11-04 01:19:00,1.54288,1.54289,1.5427,1.54277,279500000.0
2005-11-04 01:20:00,1.54275,1.54283,1.5424,1.54253,274700006.0
2005-11-04 01:21:00,1.54295,1.54295,1.5428,1.5428,97799999.0
2005-11-04 01:22:00,1.54287,1.543,1.54284,1.54295,128699999.0
2005-11-04 01:23:00,1.54285,1.54304,1.54281,1.5429,218500001.0
2005-11-04 01:24:00,1.54251,1.54285,1.54233,1.54248,308600004.0
2005-11-04 01:25:00,1.54277,1.54289,1.54258,1.54277,434200002.0
2005-11-04 01:26:00,1.54263,1.54286,1.54263,1.54285,195199998.0
2005-11-04 01:27:00,1.5427,1.5429,1.5427,1.5429,601299993.0
2005-11-04 01:28:00,1.54282,1.54293,1.54273,1.54278,427899994.0
2005-11-04 01:29:00,1.54278,1.5429,1.54272,1.54285,36500000.0
2005-11-04 01:30:00,1.54274,1.54287,1.54271,1.5428,76500002.0
2005-11-04 01:31:00,1.54238,1.54259,1.54218,1.54242,316900003.0
2005-11-04 01:32:00,1.54248,1.5426,1.54219,1.5426,349999999.0
2005-11-04 01:33:00,1.54259,1.54263,1.54223,1.54232,251399998.0
2005-11-04 01:34:00,1.5427,1.54283,1.54248,1.54275,358699999.0
2005-11-04 01:35:00,1.54275,1.54275,1.5426,1.5426,86400001.0
2005-11-04 01:36:00,1.5423,1.54263,1.54223,1.54235,162100001.0
2005-11-04 01:37:00,1.54268,1.5429,1.54268,1.54281,266799998.0
2005-11-04 01:38:00,1.54282,1.54293,1.54274,1.54289,417600000.0
2005-11-04 01:39:00,1.54282,1.54288,1.54263,1.54263,211399998.0
2005-11-04 01:40:00,1.54261,1.54274,1.5426,1.54264,73600000.0
2005-11-04 01:41:00,1.54275,1.54288,1.54264,1.54288,210500002.0
2005-11-04 01:42:00,1.54282,1.54298,1.54282,1.54292,243400000.0
2005-11-04 01:43:00,1.54261,1.54279,1.54234,1.54234,214199999.0
2005-11-04 01:44:00,1.54295,1.54295,1.5429,1.5429,157400002.0
2005-11-04 01:45:00,1.5429,1.54295,1.5429,1.54295,58299999.0
2005-11-04 01:46:00,1.5429,1.54305,1.54279,1.54299,353099997.0
2005-11-04 01:47:00,1.54265,1.54277,1.54244,1.54257,303500003.0
2005-11-04 01:48:00,1.54226,1.54267,1.54216,1.54258,384099996.0
2005-11-04 01:49:00,1.54238,1.5427,1.54217,1.54253,187100000.0
2005-11-04 01:50:00,1.54298,1.54305,1.54286,1.54297,64000000.0
2005-11-04 01:51:00,1.54287,1.543,1.54277,1.54287,317600005.0
2005-11-04 01:52:00,1.5427,1.54285,1.5427,1.54285,51900002.0
2005-11-04 01:53:00,1.54296,1.5434,1.54281,1.54312,276100004.0
2005-11-04 01:54:00,1.54327,1.54343,1.54321,1.54343,134100000.0
2005-11-04 01:55:00,1.54337,1.54344,1.5431,1.54326,252600003.0
2005-11-04 01:56:00,1.54321,1.54332,1.54311,1.54315,284500005.0
2005-11-04 01:57:00,1.54321,1.5434,1.54321,1.5434,78599999.0
2005-11-04 01:58:00,1.54329,1.54343,1.5432,1.5432,75100000.0
2005-11-04 01:59:00,1.54306,1.54332,1.54306,1.54332,141700000.0
2005-11-04 02:00:00,1.54332,1.54332,1.54296,1.54301,254900000.0
2005-11-04 02:01:00,1.54307,1.5433,1.54302,1.54319,111799999.0
2005-11-04 02:02:00,1.54311,1.54323,1.54297,1.5431,208699997.0
2005-11-04 02:03:00,1.54316,1.54316,1.54293,1.54305,247800002.0
2005-11-04 02:04:00,1.54312,1.54323,1.54298,1.54323,442400000.0
2005-11-04 02:05:00,1.54284,1.54298,1.54259,1.54277,484199995.0
2005-11-04 02:06:00,1.54258,1.54301,1.54244,1.54286,470500003.0
2005-11-04 02:07:00,1.54321,1.5433,1.54306,1.54326,481000001.0
2005-11-04 02:08:00,1.54323,1.54333,1.54301,1.54318,228399998.0
2005-11-04 02:09:00,1.5432,1.54332,1.54309,1.54318,200699999.0
2005-11-04 02:10:00,1.5432,1.54332,1.54308,1.54308,249899998.0
2005-11-04 02:11:00,1.54324,1.5434,1.54316,1.54328,200300001.0
2005-11-04 02:12:00,1.54332,1.54338,1.54322,1.54328,111099999.0
2005-11-04 02:13:00,1.54336,1.54338,1.54321,1.54328,299000001.0
2005-11-04 02:14:00,1.5434,1.54354,1.54328,1.54346,187100003.0
2005-11-04 02:15:00,1.54348,1.54348,1.54322,1.54322,163700001.0
2005-11-04 02:16:00,1.54279,1.54307,1.54264,1.54281,250300004.0
2005-11-04 02:17:00,1.54301,1.54313,1.54283,1.54298,186500002.0
2005-11-04 02:18:00,1.54271,1.54304,1.54268,1.54282,200000001.0
2005-11-04 02:19:00,1.54337,1.54344,1.54321,1.54321,96799999.0
2005-11-04 02:20:00,1.54319,1.54335,1.54314,1.54327,316400002.0
2005-11-04 02:21:00,1.54325,1.54338,1.54316,1.54324,369799997.0
2005-11-04 02:22:00,1.5433,1.54337,1.54318,1.5432,508500001.0
2005-11-04 02:23:00,1.54328,1.54335,1.54311,1.54315,149200002.0
2005-11-04 02:24:00,1.54333,1.54338,1.5431,1.54332,296999999.0
2005-11-04 02:25:00,1.54335,1.54335,1.54326,1.54326,129200002.0
2005-11-04 02:26:00,1.54273,1.54356,1.54273,1.54335,112000001.0
2005-11-04 02:27:00,1.54299,1.54314,1.54271,1.54284,183300003.0
2005-11-04 02:28:00,1.54261,1.54314,1.54261,1.54293,263500002.0
2005-11-04 02:29:00,1.54325,1.54335,1.54307,1.54327,207699997.0
2005-11-04 02:30:00,1.54284,1.5432,1.54283,1.54294,407199997.0
2005-11-04 02:31:00,1.5431,1.54317,1.54266,1.54296,454399999.0
2005-11-04 02:32:00,1.5433,1.54335,1.54316,1.54316,219200000.0
2005-11-04 02:33:00,1.54333,1.54339,1.54325,1.54329,306599998.0
2005-11-04 02:34:00,1.5431,1.54324,1.54308,1.54323,123100002.0
2005-11-04 02:35:00,1.54321,1.54321,1.54251,1.54282,480400004.0
2005-11-04 02:36:00,1.54315,1.54325,1.54294,1.54312,134799999.0
2005-11-04 02:37:00,1.54312,1.54314,1.54287,1.5429,308500001.0
2005-11-04 02:38:00,1.54287,1.54302,1.5428,1.5428,296099999.0
2005-11-04 02:39:00,1.54285,1.54298,1.54283,1.54289,287399998.0
2005-11-04 02:40:00,1.54304,1.54304,1.54287,1.54302,125500000.0
2005-11-04 02:41:00,1.54284,1.54301,1.54274,1.54294,478500000.0
2005-11-04 02:42:00,1.54294,1.5431,1.5429,1.54292,460799999.0
2005-11-04 02:43:00,1.54289,1.54309,1.5428,1.54291,409799993.0
2005-11-04 02:44:00,1.543,1.54305,1.54291,1.54298,87999999.0
2005-11-04 02:45:00,1.543,1.54318,1.54289,1.54304,300500002.0
2005-11-04 02:46:00,1.54304,1.54304,1.54281,1.54281,128499999.0
2005-11-04 02:47:00,1.54291,1.54302,1.54269,1.54292,358699999.0
2005-11-04 02:48:00,1.54307,1.54312,1.54293,1.54308,312799999.0
2005-11-04 02:49:00,1.54292,1.54307,1.54275,1.54301,415900002.0
2005-11-04 02:50:00,1.5431,1.54315,1.54302,1.54308,96000000.0
2005-11-04 02:51:00,1.54308,1.54315,1.54297,1.54312,388600006.0
2005-11-04 02:52:00,1.5431,1.54315,1.54294,1.543,331999997.0
2005-11-04 02:53:00,1.54312,1.54312,1.54291,1.54297,229800002.0
2005-11-04 02:54:00,1.54289,1.54313,1.54288,1.54288,336899999.0
2005-11-04 02:55:00,1.54299,1.5432,1.54294,1.54304,277499998.0
2005-11-04 02:56:00,1.54296,1.54308,1.54283,1.54296,217600002.0
2005-11-04 02:57:00,1.5431,1.54322,1.54297,1.54303,177399998.0
2005-11-04 02:58:00,1.54306,1.5431,1.54288,1.5431,331400005.0
2005-11-04 02:59:00,1.54302,1.54315,1.54302,1.5431,173700002.0
2005-11-04 03:00:00,1.54267,1.54288,1.54257,1.54264,324100002.0
2005-11-04 03:01:00,1.54264,1.54277,1.54241,1.54241,432200001.0
2005-11-04 03:02:00,1.54307,1.54322,1.54285,1.54285,197499998.0
2005-11-04 03:03:00,1.54321,1.54321,1.54299,1.54299,26199999.0
2005-11-04 03:04:00,1.54298,1.5431,1.54243,1.54246,262700005.0
2005-11-04 03:05:00,1.54313,1.54321,1.54294,1.54312,239600002.0
2005-11-04 03:06:00,1.54307,1.54321,1.54292,1.54307,282500002.0
2005-11-04 03:07:00,1.54306,1.54326,1.54293,1.54311,278700001.0
2005-11-04 03:08:00,1.54326,1.54335,1.54319,1.5432,473700004.0
2005-11-04 03:09:00,1.54328,1.54328,1.54303,1.54303,231400002.0
2005-11-04 03:10:00,1.54312,1.54332,1.54303,1.54319,154899999.0
2005-11-04 03:11:00,1.54292,1.54311,1.54281,1.54281,307699997.0
2005-11-04 03:12:00,1.54328,1.54335,1.54302,1.54328,282300003.0
2005-11-04 03:13:00,1.54324,1.54332,1.5431,1.54317,130299999.0
2005-11-04 03:14:00,1.54305,1.54331,1.54305,1.54327,142299999.0
2005-11-04 03:15:00,1.54311,1.54324,1.54309,1.54313,91900000.0
2005-11-04 03:16:00,1.54328,1.54338,1.54304,1.54304,185900000.0
2005-11-04 03:17:00,1.54285,1.54345,1.54285,1.54291,397900001.0
2005-11-04 03:18:00,1.54319,1.54341,1.54318,1.54332,303899998.0
2005-11-04 03:19:00,1.54335,1.54342,1.54328,1.54338,246400002.0
2005-11-04 03:20:00,1.54325,1.54339,1.54325,1.54337,189600000.0
2005-11-04 03:21:00,1.54313,1.5434,1.54285,1.54321,273699999.0
2005-11-04 03:22:00,1.54319,1.54331,1.54319,1.54322,159900001.0
2005-11-04 03:23:00,1.54312,1.54328,1.5431,1.54324,292200004.0
2005-11-04 03:24:00,1.54319,1.54334,1.54316,1.54327,416599995.0
2005-11-04 03:25:00,1.543,1.543,1.54271,1.54272,444900005.0
2005-11-04 03:26:00,1.54321,1.5433,1.54314,1.54316,165400002.0
2005-11-04 03:27:00,1.54323,1.54327,1.54307,1.5431,257200001.0
2005-11-04 03:28:00,1.54324,1.54341,1.54322,1.54323,310599998.0
2005-11-04 03:29:00,1.54317,1.54343,1.54312,1.54331,260200000.0
2005-11-04 03:30:00,1.54337,1.54343,1.54318,1.54325,205299998.0
2005-11-04 03:31:00,1.54343,1.54347,1.54335,1.54335,64100000.0
2005-11-04 03:32:00,1.54336,1.54351,1.54322,1.54339,220900000.0
2005-11-04 03:33:00,1.54335,1.54351,1.54332,1.54341,211500000.0
2005-11-04 03:34:00,1.54359,1.54367,1.54343,1.54358,379199996.0
2005-11-04 03:35:00,1.54333,1.54346,1.54324,1.54324,135800001.0
2005-11-04 03:36:00,1.54327,1.54337,1.54303,1.54322,238599999.0
2005-11-04 03:37:00,1.54314,1.54327,1.54297,1.54315,201100000.0
2005-11-04 03:38:00,1.54331,1.54331,1.54317,1.54317,60599999.0
2005-11-04 03:39:00,1.54319,1.54331,1.54309,1.54321,70300000.0
2005-11-04 03:40:00,1.54317,1.54317,1.54269,1.54269,249700004.0
2005-11-04 03:41:00,1.54287,1.54322,1.54277,1.54281,498100002.0
2005-11-04 03:42:00,1.54279,1.54316,1.54274,1.54289,425400006.0
2005-11-04 03:43:00,1.54328,1.54335,1.54312,1.54312,341800001.0
2005-11-04 03:44:00,1.54275,1.54305,1.54266,1.54295,247200004.0
2005-11-04 03:45:00,1.54335,1.54335,1.54314,1.5432,420100000.0
2005-11-04 03:46:00,1.5429,1.54316,1.54267,1.54275,395700001.0
2005-11-04 03:47:00,1.54331,1.54351,1.5433,1.54336,254500001.0
2005-11-04 03:48:00,1.54326,1.54335,1.54312,1.54325,149100002.0
2005-11-04 03:49:00,1.54329,1.54336,1.54317,1.54323,101600004.0
2005-11-04 03:50:00,1.54329,1.54339,1.54317,1.54319,390700002.0
2005-11-04 03:51:00,1.54318,1.54337,1.54318,1.54335,127500000.0
2005-11-04 03:52:00,1.5431,1.5433,1.5431,1.54325,181500005.0
2005-11-04 03:53:00,1.54327,1.54341,1.54327,1.54341,37600000.0
2005-11-04 03:54:00,1.54325,1.54336,1.54317,1.54325,218100001.0
2005-11-04 03:55:00,1.54314,1.54333,1.54306,1.54325,426500007.0
2005-11-04 03:56:00,1.54274,1.54312,1.54274,1.54312,320999999.0
2005-11-04 03:57:00,1.54328,1.54339,1.54321,1.54321,264600000.0
2005-11-04 03:58:00,1.54322,1.54338,1.54311,1.54325,249099999.0
2005-11-04 03:59:00,1.54311,1.54336,1.54311,1.54336,252900001.0
2005-11-04 04:00:00,1.54338,1.54345,1.54332,1.5434,57600000.0
2005-11-04 04:01:00,1.54337,1.5434,1.54316,1.54323,283899997.0
2005-11-04 04:02:00,1.54332,1.54347,1.54332,1.54345,246799995.0
2005-11-04 04:03:00,1.54321,1.54344,1.5432,1.54335,305600002.0
2005-11-04 04:04:00,1.54335,1.54341,1.54335,1.54339,95200003.0
2005-11-04 04:05:00,1.5432,1.54344,1.5432,1.54344,331899997.0
2005-11-04 04:06:00,1.5431,1.54327,1.54279,1.54315,124099999.0
2005-11-04 04:07:00,1.54329,1.54349,1.54324,1.54338,403600000.0
2005-11-04 04:08:00,1.5432,1.54342,1.54316,1.54342,239699995.0
2005-11-04 04:09:00,1.54324,1.54342,1.54303,1.54327,198400001.0
2005-11-04 04:10:00,1.54331,1.54345,1.54331,1.54345,198100002.0
2005-11-04 04:11:00,1.54335,1.54361,1.54332,1.54346,375600000.0
2005-11-04 04:12:00,1.54345,1.54345,1.5433,1.54334,288499999.0
2005-11-04 04:13:00,1.54337,1.54348,1.54321,1.54336,341500000.0
2005-11-04 04:14:00,1.5433,1.5434,1.5433,1.5434,17600000.0
2005-11-04 04:15:00,1.54337,1.54352,1.54322,1.54339,476900004.0
2005-11-04 04:16:00,1.5434,1.54356,1.54327,1.5435,322299999.0
2005-11-04 04:17:00,1.54347,1.54363,1.54342,1.54351,197499997.0
2005-11-04 04:18:00,1.54352,1.54365,1.54352,1.54365,37600000.0
2005-11-04 04:19:00,1.54355,1.5436,1.54338,1.5434,338699999.0
2005-11-04 04:20:00,1.54356,1.54366,1.5434,1.54357,55200000.0
2005-11-04 04:21:00,1.54369,1.54377,1.54356,1.54363,218899997.0
2005-11-04 04:22:00,1.54345,1.54369,1.5434,1.54346,254099999.0
2005-11-04 04:23:00,1.54365,1.54376,1.54352,1.54353,392900006.0
2005-11-04 04:24:00,1.54351,1.54355,1.54324,1.5434,256800001.0
2005-11-04 04:25:00,1.54345,1.54361,1.54328,1.54358,331400003.0
2005-11-04 04:26:00,1.54358,1.54365,1.5435,1.54365,327900003.0
2005-11-04 04:27:00,1.54365,1.54365,1.5436,1.5436,158900002.0
2005-11-04 04:28:00,1.54357,1.54365,1.54347,1.54357,65600000.0
2005-11-04 04:29:00,1.54343,1.54356,1.54337,1.54349,40700000.0
2005-11-04 04:30:00,1.54316,1.54352,1.54309,1.54337,279300003.0
2005-11-04 04:31:00,1.54356,1.54359,1.54347,1.54353,69500000.0
2005-11-04 04:32:00,1.54346,1.54368,1.54333,1.54368,240800000.0
2005-11-04 04:33:00,1.5436,1.54367,1.54353,1.54362,105400001.0
2005-11-04 04:34:00,1.54352,1.54361,1.54342,1.54354,186600002.0
2005-11-04 04:35:00,1.54359,1.54359,1.54339,1.54343,163200001.0
2005-11-04 04:36:00,1.54305,1.54338,1.54302,1.54316,277699999.0
2005-11-04 04:37:00,1.54357,1.54357,1.5433,1.54333,196800001.0
2005-11-04 04:38:00,1.54344,1.54358,1.54344,1.54355,212599998.0
2005-11-04 04:39:00,1.54349,1.54365,1.54337,1.54352,283799998.0
2005-11-04 04:40:00,1.54343,1.54362,1.54331,1.54342,353900001.0
2005-11-04 04:41:00,1.54328,1.5434,1.54321,1.54335,85000002.0
2005-11-04 04:42:00,1.54347,1.54365,1.5434,1.5435,377800001.0
2005-11-04 04:43:00,1.5435,1.54364,1.54342,1.54363,292499998.0
2005-11-04 04:44:00,1.54357,1.54369,1.54341,1.54362,204300000.0
2005-11-04 04:45:00,1.54356,1.54368,1.54332,1.54332,287999996.0
2005-11-04 04:46:00,1.54347,1.54352,1.54337,1.54348,283899995.0
2005-11-04 04:47:00,1.54348,1.5436,1.54337,1.54342,305700003.0
2005-11-04 04:48:00,1.5435,1.5436,1.54342,1.54344,238800000.0
2005-11-04 04:49:00,1.54362,1.54367,1.54342,1.5436,322800006.0
2005-11-04 04:50:00,1.54289,1.54308,1.54265,1.54294,442500005.0
2005-11-04 04:51:00,1.543,1.54326,1.54283,1.54283,433799995.0
2005-11-04 04:52:00,1.54356,1.54361,1.54345,1.54354,129999999.0
2005-11-04 04:53:00,1.54327,1.54358,1.54327,1.54358,52700000.0
2005-11-04 04:54:00,1.5435,1.5435,1.54324,1.54336,285100001.0
2005-11-04 04:55:00,1.54341,1.54363,1.54341,1.54363,39200000.0
2005-11-04 04:56:00,1.5436,1.5437,1.5436,1.5437,12000000.0
2005-11-04 04:57:00,1.5431,1.5433,1.54294,1.5432,195400004.0
2005-11-04 04:58:00,1.54373,1.54375,1.54355,1.5436,497600005.0
2005-11-04 04:59:00,1.5435,1.5435,1.54293,1.54311,267700003.0
2005-11-04 05:00:00,1.5436,1.54375,1.54358,1.5437,371900004.0
2005-11-04 05:01:00,1.54317,1.54336,1.54315,1.54324,394799999.0
2005-11-04 05:02:00,1.5436,1.54371,1.54346,1.54352,258900000.0
2005-11-04 05:03:00,1.5437,1.5437,1.54345,1.54345,96199999.0
2005-11-04 05:04:00,1.54357,1.54367,1.54346,1.54358,153700001.0
2005-11-04 05:05:00,1.5436,1.5436,1.5435,1.5435,8800000.0
2005-11-04 05:06:00,1.54365,1.54365,1.54351,1.54351,140499998.0
2005-11-04 05:07:00,1.5436,1.54365,1.54352,1.54363,275999999.0
2005-11-04 05:08:00,1.54346,1.54358,1.54334,1.54351,195199998.0
2005-11-04 05:09:00,1.54347,1.54347,1.54334,1.54334,161299999.0
2005-11-04 05:10:00,1.5435,1.5435,1.54335,1.54335,73499999.0
2005-11-04 05:11:00,1.54355,1.54355,1.5433,1.5433,324500001.0
2005-11-04 05:12:00,1.54348,1.54362,1.54336,1.54354,299600001.0
2005-11-04 05:13:00,1.54361,1.54361,1.54342,1.54342,253400000.0
2005-11-04 05:14:00,1.5435,1.54366,1.54344,1.54351,234900001.0
2005-11-04 05:15:00,1.54351,1.54351,1.54338,1.54351,36000000.0
2005-11-04 05:16:00,1.54351,1.54362,1.54341,1.54356,254300002.0
2005-11-04 05:17:00,1.54368,1.54373,1.54352,1.5436,192400000.0
2005-11-04 05:18:00,1.54348,1.54365,1.54345,1.54345,163300002.0
2005-11-04 05:19:00,1.54351,1.54361,1.5433,1.54357,248900001.0
2005-11-04 05:20:00,1.54326,1.5434,1.54307,1.54314,391600003.0
2005-11-04 05:21:00,1.54353,1.54358,1.54324,1.54324,321499998.0
2005-11-04 05:22:00,1.54344,1.54355,1.54335,1.5434,356799999.0
2005-11-04 05:23:00,1.54355,1.54365,1.54346,1.54352,186900002.0
2005-11-04 05:24:00,1.5436,1.54375,1.54346,1.54363,358299999.0
2005-11-04 05:25:00,1.54357,1.54375,1.54351,1.5437,375400000.0
2005-11-04 05:26:00,1.54353,1.54363,1.54353,1.54362,87899999.0
2005-11-04 05:27:00,1.54329,1.54358,1.54329,1.54356,341999992.0
2005-11-04 05:28:00,1.54357,1.54371,1.54357,1.54371,99199999.0
2005-11-04 05:29:00,1.54363,1.54363,1.54353,1.54357,168399997.0
2005-11-04 05:30:00,1.5435,1.5435,1.5434,1.5434,22400000.0
2005-11-04 05:31:00,1.54352,1.54361,1.54346,1.54357,163100001.0
2005-11-04 05:32:00,1.54352,1.54355,1.5434,1.5434,312999998.0
2005-11-04 05:33:00,1.54344,1.54358,1.54328,1.54344,169499998.0
2005-11-04 05:34:00,1.54342,1.54353,1.54326,1.54346,262100002.0
2005-11-04 05:35:00,1.5435,1.5435,1.5434,1.5434,93400002.0
2005-11-04 05:36:00,1.54292,1.54337,1.54292,1.54319,306799999.0
2005-11-04 05:37:00,1.54348,1.54355,1.54328,1.54345,364399997.0
2005-11-04 05:38:00,1.54356,1.54358,1.54356,1.54358,43200000.0
2005-11-04 05:39:00,1.54329,1.54352,1.54329,1.54345,223999997.0
2005-11-04 05:40:00,1.54341,1.54351,1.54322,1.54336,154200000.0
2005-11-04 05:41:00,1.5434,1.54345,1.54332,1.54338,179199996.0
2005-11-04 05:42:00,1.54336,1.54336,1.54317,1.54317,36000000.0
2005-11-04 05:43:00,1.54314,1.54338,1.54314,1.54335,273999997.0
2005-11-04 05:44:00,1.54327,1.54335,1.54313,1.54325,93400002.0
2005-11-04 05:45:00,1.54334,1.54362,1.54327,1.54347,237100004.0
2005-11-04 05:46:00,1.5437,1.5437,1.54345,1.54357,142300000.0
2005-11-04 05:47:00,1.54354,1.54363,1.54334,1.5435,246300000.0
2005-11-04 05:48:00,1.54352,1.5436,1.54336,1.54343,404900004.0
2005-11-04 05:49:00,1.54344,1.54361,1.54328,1.54343,426500002.0
2005-11-04 05:50:00,1.54362,1.54362,1.54333,1.54339,342199998.0
2005-11-04 05:51:00,1.54342,1.54358,1.5434,1.54347,446000001.0
2005-11-04 05:52:00,1.54347,1.54355,1.54332,1.5435,441300001.0
2005-11-04 05:53:00,1.5434,1.54352,1.5432,1.54338,514099994.0
2005-11-04 05:54:00,1.54336,1.54355,1.54329,1.54343,299099999.0
2005-11-04 05:55:00,1.54333,1.54355,1.54333,1.5435,99500000.0
2005-11-04 05:56:00,1.5435,1.54353,1.54341,1.54345,122300002.0
2005-11-04 05:57:00,1.54352,1.54362,1.5434,1.54354,288600001.0
2005-11-04 05:58:00,1.5435,1.54361,1.54335,1.54355,338800002.0
2005-11-04 05:59:00,1.54361,1.54372,1.54355,1.54362,315600005.0
2005-11-04 06:00:00,1.54348,1.54362,1.5433,1.54352,235499998.0
2005-11-04 06:01:00,1.54368,1.54379,1.54355,1.54357,377000006.0
2005-11-04 06:02:00,1.54368,1.54368,1.54355,1.54356,177400000.0
2005-11-04 06:03:00,1.5436,1.54375,1.5436,1.54375,259500001.0
2005-11-04 06:04:00,1.54365,1.54375,1.54352,1.5436,316500000.0
2005-11-04 06:05:00,1.5437,1.54378,1.54358,1.54361,294900000.0
2005-11-04 06:06:00,1.54375,1.54375,1.54354,1.54359,359099999.0
2005-11-04 06:07:00,1.54335,1.54341,1.54297,1.54317,367799999.0
2005-11-04 06:08:00,1.54369,1.54372,1.5434,1.5434,274199999.0
2005-11-04 06:09:00,1.54358,1.54368,1.54348,1.54365,482700001.0
2005-11-04 06:10:00,1.54303,1.54331,1.54283,1.54313,232500000.0
2005-11-04 06:11:00,1.54357,1.54368,1.54343,1.5436,286899999.0
2005-11-04 06:12:00,1.54339,1.54365,1.54339,1.54365,225699997.0
2005-11-04 06:13:00,1.5435,1.54363,1.5435,1.54363,124499999.0
2005-11-04 06:14:00,1.54308,1.54338,1.54293,1.54311,386999999.0
2005-11-04 06:15:00,1.5436,1.54371,1.54352,1.54361,262300003.0
2005-11-04 06:16:00,1.54346,1.54369,1.54346,1.54348,296199996.0
2005-11-04 06:17:00,1.54295,1.54336,1.54292,1.5432,344700003.0
2005-11-04 06:18:00,1.54357,1.54365,1.54345,1.5436,169200002.0
2005-11-04 06:19:00,1.54361,1.54368,1.54347,1.54348,372599995.0
2005-11-04 06:20:00,1.54373,1.54373,1.54353,1.54353,229299998.0
2005-11-04 06:21:00,1.54368,1.54373,1.54338,1.54352,237799999.0
2005-11-04 06:22:00,1.54365,1.54365,1.5434,1.5434,188700000.0
2005-11-04 06:23:00,1.54355,1.54365,1.54331,1.5436,463200001.0
2005-11-04 06:24:00,1.5436,1.54365,1.54341,1.54357,218300001.0
2005-11-04 06:25:00,1.54349,1.54362,1.54341,1.54351,350599996.0
2005-11-04 06:26:00,1.54357,1.54366,1.54341,1.54341,235800002.0
2005-11-04 06:27:00,1.54364,1.54364,1.54343,1.54352,186300001.0
2005-11-04 06:28:00,1.54362,1.5437,1.54342,1.54352,259600000.0
2005-11-04 06:29:00,1.5435,1.54357,1.54347,1.54347,242599999.0
2005-11-04 06:30:00,1.54305,1.54327,1.54273,1.54296,491699994.0
2005-11-04 06:31:00,1.54353,1.54366,1.54347,1.54356,242499999.0
2005-11-04 06:32:00,1.54351,1.54368,1.54348,1.54365,195700000.0
2005-11-04 06:33:00,1.54352,1.54365,1.54352,1.54362,108100002.0
2005-11-04 06:34:00,1.54365,1.54365,1.54347,1.54358,258500002.0
2005-11-04 06:35:00,1.54347,1.54365,1.54343,1.54352,245399997.0
2005-11-04 06:36:00,1.54337,1.54348,1.54324,1.54347,367499998.0
2005-11-04 06:37:00,1.54335,1.5435,1.54323,1.54343,369200003.0
2005-11-04 06:38:00,1.54344,1.54353,1.54339,1.54341,106100000.0
2005-11-04 06:39:00,1.54345,1.5436,1.54336,1.5436,154300000.0
2005-11-04 06:40:00,1.54334,1.54355,1.54334,1.54347,216700001.0
2005-11-04 06:41:00,1.54295,1.54338,1.54286,1.54314,380800000.0
2005-11-04 06:42:00,1.5434,1.54355,1.5434,1.54355,366299994.0
2005-11-04 06:43:00,1.54345,1.54355,1.54332,1.5435,117100001.0
2005-11-04 06:44:00,1.5434,1.5435,1.54337,1.54344,238600002.0
2005-11-04 06:45:00,1.54353,1.54355,1.54337,1.54343,182399999.0
2005-11-04 06:46:00,1.54344,1.54361,1.54334,1.54348,233700001.0
2005-11-04 06:47:00,1.5435,1.5435,1.5434,1.5434,18400000.0
2005-11-04 06:48:00,1.54349,1.54355,1.54342,1.54342,136900000.0
2005-11-04 06:49:00,1.54353,1.54355,1.54339,1.54339,89499999.0
2005-11-04 06:50:00,1.54345,1.54355,1.5433,1.54343,296300004.0
2005-11-04 06:51:00,1.54345,1.54357,1.54339,1.54341,340199997.0
2005-11-04 06:52:00,1.54353,1.54354,1.54331,1.54347,241900002.0
2005-11-04 06:53:00,1.5435,1.5435,1.54335,1.54338,139700005.0
2005-11-04 06:54:00,1.54345,1.54358,1.54334,1.5434,370800000.0
2005-11-04 06:55:00,1.54355,1.54355,1.54336,1.54345,248299999.0
2005-11-04 06:56:00,1.54332,1.5435,1.54332,1.54338,140000001.0
2005-11-04 06:57:00,1.54274,1.5434,1.54274,1.5434,199299998.0
2005-11-04 06:58:00,1.54274,1.54328,1.54274,1.54328,302700005.0
2005-11-04 06:59:00,1.5435,1.54355,1.5434,1.54344,280999997.0
2005-11-04 07:00:00,1.54285,1.5433,1.54273,1.5433,390899996.0
2005-11-04 07:01:00,1.54337,1.54354,1.54336,1.54354,208199999.0
2005-11-04 07:02:00,1.54345,1.54357,1.54338,1.5434,274999997.0
2005-11-04 07:03:00,1.5435,1.5435,1.5434,1.5434,227800001.0
2005-11-04 07:04:00,1.54323,1.54366,1.54323,1.54358,440799996.0
2005-11-04 07:05:00,1.54339,1.54355,1.54335,1.54355,286400000.0
2005-11-04 07:06:00,1.5433,1.54345,1.5433,1.54345,13600000.0
2005-11-04 07:07:00,1.5435,1.5435,1.5434,1.5434,47900002.0
2005-11-04 07:08:00,1.54311,1.54343,1.54275,1.54289,336400002.0
2005-11-04 07:09:00,1.54338,1.54358,1.54332,1.54345,341600002.0
2005-11-04 07:10:00,1.54329,1.5435,1.54329,1.5435,124600001.0
2005-11-04 07:11:00,1.54347,1.54355,1.54336,1.5434,365799998.0
2005-11-04 07:12:00,1.54346,1.54355,1.54337,1.5434,318800000.0
2005-11-04 07:13:00,1.54323,1.54328,1.54297,1.54305,343000007.0
2005-11-04 07:14:00,1.54341,1.54349,1.54329,1.54341,58600000.0
2005-11-04 07:15:00,1.54333,1.54345,1.5432,1.5434,266400001.0
2005-11-04 07:16:00,1.54335,1.54343,1.54322,1.5433,288200004.0
2005-11-04 07:17:00,1.54336,1.54346,1.54317,1.54342,304800000.0
2005-11-04 07:18:00,1.54335,1.54355,1.54335,1.54355,245300002.0
2005-11-04 07:19:00,1.54353,1.54359,1.54342,1.54349,149300002.0
2005-11-04 07:20:00,1.54347,1.54358,1.54338,1.54342,405900004.0
2005-11-04 07:21:00,1.54341,1.54355,1.54337,1.54343,196500002.0
2005-11-04 07:22:00,1.54345,1.54358,1.5433,1.54354,333500002.0
2005-11-04 07:23:00,1.54335,1.5435,1.54335,1.5435,20000000.0
2005-11-04 07:24:00,1.54348,1.54355,1.54335,1.54347,299200003.0
2005-11-04 07:25:00,1.54347,1.5435,1.54334,1.54338,305800003.0
2005-11-04 07:26:00,1.54355,1.54355,1.54323,1.54338,262800000.0
2005-11-04 07:27:00,1.54346,1.54358,1.54333,1.54352,303399999.0
2005-11-04 07:28:00,1.54353,1.54358,1.54334,1.54347,122400002.0
2005-11-04 07:29:00,1.54303,1.54337,1.54302,1.54325,182400003.0
2005-11-04 07:30:00,1.54283,1.54321,1.54267,1.54321,527700004.0
2005-11-04 07:31:00,1.54353,1.54353,1.54346,1.54346,20800000.0
2005-11-04 07:32:00,1.54291,1.5431,1.54287,1.5431,250900001.0
2005-11-04 07:33:00,1.5435,1.54355,1.54332,1.54347,140700000.0
2005-11-04 07:34:00,1.5434,1.54355,1.54336,1.5435,439700004.0
2005-11-04 07:35:00,1.54352,1.54369,1.54344,1.54361,238800001.0
2005-11-04 07:36:00,1.54352,1.54365,1.54352,1.54365,81500000.0
2005-11-04 07:37:00,1.54365,1.54365,1.5436,1.5436,46300002.0
2005-11-04 07:38:00,1.5436,1.5436,1.5435,1.5435,24700000.0
2005-11-04 07:39:00,1.54355,1.54369,1.54348,1.54355,380900000.0
2005-11-04 07:40:00,1.54346,1.54361,1.54333,1.54354,284599998.0
2005-11-04 07:41:00,1.5436,1.54365,1.54331,1.54357,425000005.0
2005-11-04 07:42:00,1.5436,1.54368,1.54346,1.54364,241400003.0
2005-11-04 07:43:00,1.5435,1.54365,1.54345,1.54365,206100001.0
2005-11-04 07:44:00,1.54344,1.54365,1.54344,1.5436,161299999.0
2005-11-04 07:45:00,1.5433,1.54353,1.54322,1.54353,424799995.0
2005-11-04 07:46:00,1.54358,1.54365,1.54352,1.5436,97500000.0
2005-11-04 07:47:00,1.54295,1.54317,1.54272,1.54277,321500001.0
2005-11-04 07:48:00,1.54362,1.54365,1.54348,1.5435,159800000.0
2005-11-04 07:49:00,1.5433,1.54351,1.54298,1.54298,235099999.0
2005-11-04 07:50:00,1.5435,1.5436,1.5435,1.5436,67800002.0
2005-11-04 07:51:00,1.5434,1.54344,1.54296,1.54296,294300003.0
2005-11-04 07:52:00,1.54318,1.5434,1.54303,1.54309,355200004.0
2005-11-04 07:53:00,1.54328,1.54345,1.543,1.54319,338700006.0
2005-11-04 07:54:00,1.54306,1.5434,1.54295,1.54318,362499997.0
2005-11-04 07:55:00,1.5431,1.54327,1.54301,1.54315,250500004.0
2005-11-04 07:56:00,1.54305,1.54326,1.54305,1.54313,272100001.0
2005-11-04 07:57:00,1.54365,1.54365,1.5436,1.5436,44899999.0
2005-11-04 07:58:00,1.54358,1.54358,1.54345,1.54345,15400000.0
2005-11-04 07:59:00,1.54363,1.54363,1.54343,1.54347,299700001.0
2005-11-04 08:00:00,1.54346,1.54363,1.54346,1.54363,56699999.0
2005-11-04 08:01:00,1.5437,1.54375,1.54352,1.54368,436699995.0
2005-11-04 08:02:00,1.54373,1.54373,1.54342,1.5435,207899997.0
2005-11-04 08:03:00,1.54343,1.54356,1.54338,1.54354,270400001.0
2005-11-04 08:04:00,1.54334,1.54347,1.54327,1.54335,243900002.0
2005-11-04 08:05:00,1.54348,1.54348,1.54318,1.54318,146899998.0
2005-11-04 08:06:00,1.54325,1.54353,1.54318,1.54319,342600000.0
2005-11-04 08:07:00,1.5434,1.54354,1.54326,1.54348,317799999.0
2005-11-04 08:08:00,1.54351,1.54362,1.54325,1.54337,250999998.0
2005-11-04 08:09:00,1.54329,1.5434,1.54317,1.54322,152300001.0
2005-11-04 08:10:00,1.54311,1.54328,1.54287,1.54313,179000000.0
2005-11-04 08:11:00,1.54314,1.54351,1.54314,1.54351,121399999.0
2005-11-04 08:12:00,1.54345,1.54369,1.54328,1.54337,304499997.0
2005-11-04 08:13:00,1.54338,1.54345,1.54325,1.54338,351800002.0
2005-11-04 08:14:00,1.54302,1.54334,1.54247,1.54247,203199998.0
2005-11-04 08:15:00,1.54331,1.54337,1.54318,1.54328,139100003.0
2005-11-04 08:16:00,1.54303,1.5433,1.54303,1.5433,63000000.0
2005-11-04 08:17:00,1.54279,1.54328,1.54264,1.54265,224700001.0
2005-11-04 08:18:00,1.54329,1.5434,1.54318,1.54332,242900003.0
2005-11-04 08:19:00,1.54337,1.54337,1.54274,1.54295,271700004.0
2005-11-04 08:20:00,1.54342,1.54342,1.54317,1.54321,230300000.0
2005-11-04 08:21:00,1.54303,1.54333,1.54303,1.54333,213999998.0
2005-11-04 08:22:00,1.54318,1.54325,1.54302,1.54325,147200002.0
2005-11-04 08:23:00,1.54315,1.54325,1.54299,1.54308,244700001.0
2005-11-04 08:24:00,1.54285,1.54291,1.54246,1.54246,268200003.0
2005-11-04 08:25:00,1.54304,1.54318,1.54304,1.54318,113399999.0
2005-11-04 08:26:00,1.54264,1.54303,1.54257,1.54282,189400001.0
2005-11-04 08:27:00,1.54317,1.54346,1.54304,1.54318,247499997.0
2005-11-04 08:28:00,1.54323,1.54331,1.54306,1.54306,323500000.0
2005-11-04 08:29:00,1.54273,1.54296,1.54247,1.54247,258099999.0
2005-11-04 08:30:00,1.54267,1.54292,1.54242,1.5428,410600004.0
2005-11-04 08:31:00,1.54302,1.54325,1.54302,1.5432,165900001.0
2005-11-04 08:32:00,1.5432,1.54325,1.5431,1.5431,224399999.0
2005-11-04 08:33:00,1.5433,1.54341,1.54315,1.54324,288600001.0
2005-11-04 08:34:00,1.54323,1.5434,1.54319,1.54325,267600001.0
2005-11-04 08:35:00,1.54324,1.54331,1.54308,1.5432,386100002.0
2005-11-04 08:36:00,1.54315,1.5433,1.54308,1.54308,241500004.0
2005-11-04 08:37:00,1.54335,1.54351,1.54328,1.54343,198100002.0
2005-11-04 08:38:00,1.54342,1.5435,1.54334,1.54335,293400004.0
2005-11-04 08:39:00,1.54332,1.54353,1.54327,1.54337,412399998.0
2005-11-04 08:40:00,1.54328,1.54345,1.54328,1.54336,144700000.0
2005-11-04 08:41:00,1.54348,1.54363,1.54345,1.54359,341200004.0
2005-11-04 08:42:00,1.54345,1.54357,1.54333,1.54342,376900003.0
2005-11-04 08:43:00,1.54343,1.54362,1.54339,1.54342,260400002.0
2005-11-04 08:44:00,1.54344,1.5436,1.54344,1.5436,54900000.0
2005-11-04 08:45:00,1.54353,1.54363,1.54324,1.54353,296499999.0
2005-11-04 08:46:00,1.54355,1.5436,1.54337,1.54348,293100004.0
2005-11-04 08:47:00,1.54359,1.5436,1.54343,1.54349,219300000.0
2005-11-04 08:48:00,1.54357,1.54362,1.54332,1.54354,350899995.0
2005-11-04 08:49:00,1.54344,1.54355,1.54327,1.54341,219300002.0
2005-11-04 08:50:00,1.54349,1.54361,1.54344,1.54353,243700003.0
2005-11-04 08:51:00,1.54341,1.54341,1.54326,1.54328,111099998.0
2005-11-04 08:52:00,1.54343,1.54371,1.54343,1.54363,435300001.0
2005-11-04 08:53:00,1.54336,1.54344,1.5429,1.54323,396100002.0
2005-11-04 08:54:00,1.54355,1.54365,1.54342,1.54345,230900000.0
2005-11-04 08:55:00,1.54364,1.54372,1.54354,1.54356,217300003.0
2005-11-04 08:56:00,1.54362,1.5437,1.54353,1.54359,254099997.0
2005-11-04 08:57:00,1.54333,1.54346,1.54317,1.54324,67900000.0
2005-11-04 08:58:00,1.54299,1.5433,1.54299,1.5433,114900000.0
2005-11-04 08:59:00,1.54317,1.54329,1.54317,1.54329,45600000.0
2005-11-04 09:00:00,1.54316,1.54331,1.54304,1.54323,327300000.0
2005-11-04 09:01:00,1.54314,1.54333,1.54314,1.54323,170999999.0
2005-11-04 09:02:00,1.5432,1.54325,1.5431,1.5432,256299997.0
2005-11-04 09:03:00,1.54247,1.54323,1.54242,1.54281,363700000.0
2005-11-04 09:04:00,1.54274,1.5431,1.54253,1.5428,376200001.0
2005-11-04 09:05:00,1.54327,1.54333,1.54313,1.54316,291700002.0
2005-11-04 09:06:00,1.54324,1.54332,1.5431,1.54326,417700002.0
2005-11-04 09:07:00,1.54321,1.54331,1.54306,1.54314,250000004.0
2005-11-04 09:08:00,1.54322,1.54333,1.54317,1.54333,168199999.0
2005-11-04 09:09:00,1.54338,1.54354,1.54332,1.5434,253800001.0
2005-11-04 09:10:00,1.54358,1.54358,1.54344,1.54351,185400001.0
2005-11-04 09:11:00,1.54346,1.54361,1.54336,1.54347,283199997.0
2005-11-04 09:12:00,1.54345,1.54371,1.54345,1.54362,449599999.0
2005-11-04 09:13:00,1.54352,1.54361,1.5434,1.54352,302399997.0
2005-11-04 09:14:00,1.54354,1.5436,1.54342,1.54358,427200000.0
2005-11-04 09:15:00,1.54359,1.5437,1.54344,1.54347,317100001.0
2005-11-04 09:16:00,1.54337,1.54361,1.54337,1.54352,293899996.0
2005-11-04 09:17:00,1.54354,1.54359,1.54344,1.54344,299099995.0
2005-11-04 09:18:00,1.54363,1.54363,1.54356,1.54356,24200000.0
2005-11-04 09:19:00,1.54345,1.5435,1.54332,1.54338,121400002.0
2005-11-04 09:20:00,1.54351,1.54351,1.54314,1.54314,48900000.0
2005-11-04 09:21:00,1.54308,1.54341,1.54308,1.54341,175500001.0
2005-11-04 09:22:00,1.54336,1.54353,1.54336,1.54353,205199999.0
2005-11-04 09:23:00,1.54335,1.5435,1.54335,1.5435,335200006.0
2005-11-04 09:24:00,1.54337,1.54356,1.54336,1.54347,290100001.0
2005-11-04 09:25:00,1.54321,1.54339,1.54318,1.54339,359900008.0
2005-11-04 09:26:00,1.54341,1.54347,1.54324,1.54331,250000000.0
2005-11-04 09:27:00,1.54341,1.54348,1.54318,1.54343,219300000.0
2005-11-04 09:28:00,1.54343,1.54343,1.54319,1.54329,347999999.0
2005-11-04 09:29:00,1.54321,1.54334,1.54312,1.54328,184000000.0
2005-11-04 09:30:00,1.54337,1.54337,1.54312,1.54312,200499999.0
2005-11-04 09:31:00,1.54318,1.54329,1.54308,1.5431,172700000.0
2005-11-04 09:32:00,1.54331,1.54331,1.54299,1.54311,220499999.0
2005-11-04 09:33:00,1.54317,1.54321,1.54296,1.54297,269100001.0
2005-11-04 09:34:00,1.54286,1.54301,1.54282,1.54295,297199999.0
2005-11-04 09:35:00,1.5429,1.54301,1.54279,1.54298,348800002.0
2005-11-04 09:36:00,1.54292,1.54306,1.54282,1.54291,274899997.0
2005-11-04 09:37:00,1.54293,1.54303,1.5427,1.5427,175200003.0
2005-11-04 09:38:00,1.54291,1.54302,1.54273,1.54295,182199998.0
2005-11-04 09:39:00,1.54286,1.54303,1.54284,1.54286,340800000.0
2005-11-04 09:40:00,1.54289,1.54297,1.5428,1.54292,282000004.0
2005-11-04 09:41:00,1.54294,1.54303,1.54285,1.54293,211500002.0
2005-11-04 09:42:00,1.54295,1.54295,1.54275,1.54275,167700002.0
2005-11-04 09:43:00,1.54276,1.54289,1.54264,1.54284,359700001.0
2005-11-04 09:44:00,1.54278,1.54278,1.54252,1.54252,297799994.0
2005-11-04 09:45:00,1.54264,1.5428,1.54254,1.54265,255700001.0
2005-11-04 09:46:00,1.54271,1.54293,1.54271,1.54274,193000004.0
2005-11-04 09:47:00,1.5428,1.54285,1.54269,1.5427,233099998.0
2005-11-04 09:48:00,1.54269,1.54285,1.54263,1.54283,469600003.0
2005-11-04 09:49:00,1.54271,1.54287,1.54268,1.54287,384500007.0
2005-11-04 09:50:00,1.54284,1.5431,1.54274,1.5431,245399999.0
2005-11-04 09:51:00,1.54305,1.54312,1.54288,1.54295,274600003.0
2005-11-04 09:52:00,1.5432,1.54326,1.54297,1.54304,340900004.0
2005-11-04 09:53:00,1.54317,1.54335,1.54306,1.54326,285400003.0
2005-11-04 09:54:00,1.54332,1.5434,1.54312,1.54324,271600000.0
2005-11-04 09:55:00,1.54325,1.54332,1.54292,1.54322,208500003.0
2005-11-04 09:56:00,1.54313,1.54327,1.54308,1.54315,171900001.0
2005-11-04 09:57:00,1.54316,1.54323,1.54303,1.54303,400100000.0
2005-11-04 09:58:00,1.5431,1.54313,1.54301,1.54305,103800001.0
2005-11-04 09:59:00,1.54302,1.54317,1.54299,1.5431,212300001.0
2005-11-04 10:00:00,1.54306,1.54322,1.54299,1.5431,295600003.0
2005-11-04 10:01:00,1.54315,1.54317,1.54294,1.54309,211499997.0
2005-11-04 10:02:00,1.54305,1.5432,1.54289,1.543,277999998.0
2005-11-04 10:03:00,1.54307,1.54329,1.54307,1.54329,189600001.0
2005-11-04 10:04:00,1.54321,1.54327,1.54319,1.54323,48000000.0
2005-11-04 10:05:00,1.54302,1.54315,1.54288,1.54315,350099998.0
2005-11-04 10:06:00,1.54285,1.54301,1.54271,1.54288,358000006.0
2005-11-04 10:07:00,1.54298,1.543,1.54278,1.54288,296199997.0
2005-11-04 10:08:00,1.54294,1.54312,1.54274,1.54303,532399999.0
2005-11-04 10:09:00,1.54289,1.54318,1.54289,1.54318,258200000.0
2005-11-04 10:10:00,1.54302,1.54325,1.543,1.54324,371199999.0
2005-11-04 10:11:00,1.54304,1.54321,1.54303,1.54311,326800003.0
2005-11-04 10:12:00,1.54311,1.54327,1.54299,1.54315,258199999.0
2005-11-04 10:13:00,1.54318,1.54325,1.54312,1.5432,101499999.0
2005-11-04 10:14:00,1.54321,1.5433,1.54311,1.54328,299600004.0
2005-11-04 10:15:00,1.54318,1.54325,1.5431,1.5431,169400002.0
2005-11-04 10:16:00,1.54322,1.54322,1.54298,1.543,375600003.0
2005-11-04 10:17:00,1.54314,1.54322,1.54305,1.54305,244700007.0
2005-11-04 10:18:00,1.54311,1.54324,1.54305,1.54318,263500004.0
2005-11-04 10:19:00,1.5432,1.54325,1.5431,1.54318,167699997.0
2005-11-04 10:20:00,1.54314,1.54322,1.54301,1.54308,308500002.0
2005-11-04 10:21:00,1.5429,1.54309,1.54283,1.54297,263100001.0
2005-11-04 10:22:00,1.54293,1.54293,1.54262,1.54262,288300003.0
2005-11-04 10:23:00,1.54295,1.54315,1.54291,1.54302,301499999.0
2005-11-04 10:24:00,1.54297,1.54305,1.54281,1.54305,445000002.0
2005-11-04 10:25:00,1.54303,1.54303,1.54268,1.54268,389500000.0
2005-11-04 10:26:00,1.54302,1.54308,1.54291,1.54295,147000001.0
2005-11-04 10:27:00,1.5431,1.54317,1.54297,1.54307,288400002.0
2005-11-04 10:28:00,1.54309,1.54317,1.54298,1.54314,368000002.0
2005-11-04 10:29:00,1.54307,1.54321,1.54306,1.5431,139000002.0
2005-11-04 10:30:00,1.54306,1.54335,1.543,1.54329,241500001.0
2005-11-04 10:31:00,1.54313,1.54338,1.54308,1.54322,263100003.0
2005-11-04 10:32:00,1.54307,1.54321,1.54298,1.54313,317299998.0
2005-11-04 10:33:00,1.54324,1.54333,1.54298,1.54333,346800003.0
2005-11-04 10:34:00,1.54329,1.54332,1.54304,1.54304,190199998.0
2005-11-04 10:35:00,1.54322,1.5434,1.54305,1.54315,267200005.0
2005-11-04 10:36:00,1.54316,1.54351,1.54316,1.54351,343100006.0
2005-11-04 10:37:00,1.54345,1.54354,1.54329,1.54342,330200004.0
2005-11-04 10:38:00,1.54336,1.54359,1.54336,1.54351,389600000.0
2005-11-04 10:39:00,1.54344,1.5436,1.54343,1.54356,218600000.0
2005-11-04 10:40:00,1.54332,1.54351,1.54332,1.54348,410800001.0
2005-11-04 10:41:00,1.5434,1.54345,1.54319,1.54319,368400001.0
2005-11-04 10:42:00,1.54334,1.54347,1.54319,1.54334,129500000.0
2005-11-04 10:43:00,1.54346,1.54355,1.54306,1.54355,436800002.0
2005-11-04 10:44:00,1.54351,1.54351,1.54325,1.54334,211400000.0
2005-11-04 10:45:00,1.54351,1.54361,1.54344,1.54349,304300000.0
2005-11-04 10:46:00,1.54336,1.54361,1.54336,1.54352,266999999.0
2005-11-04 10:47:00,1.54358,1.54358,1.54333,1.54333,269099997.0
2005-11-04 10:48:00,1.54342,1.54355,1.54342,1.54355,112700001.0
2005-11-04 10:49:00,1.5435,1.54355,1.54336,1.5434,347999998.0
2005-11-04 10:50:00,1.54334,1.54362,1.54334,1.54352,179000002.0
2005-11-04 10:51:00,1.54351,1.54372,1.54333,1.54362,421400001.0
2005-11-04 10:52:00,1.54363,1.54385,1.54352,1.54357,336799996.0
2005-11-04 10:53:00,1.54377,1.54385,1.54369,1.54378,231200002.0
2005-11-04 10:54:00,1.54375,1.54407,1.54374,1.54405,255600000.0
2005-11-04 10:55:00,1.54403,1.54412,1.54385,1.54385,478100004.0
2005-11-04 10:56:00,1.54396,1.54405,1.54379,1.54391,423499999.0
2005-11-04 10:57:00,1.5438,1.54397,1.54373,1.54396,318499999.0
2005-11-04 10:58:00,1.54393,1.54411,1.54387,1.54402,292799998.0
2005-11-04 10:59:00,1.54393,1.54402,1.54377,1.54392,179900000.0
2005-11-04 11:00:00,1.54387,1.54397,1.54368,1.54383,145500002.0
2005-11-04 11:01:00,1.5438,1.54387,1.54365,1.5438,269499999.0
2005-11-04 11:02:00,1.54372,1.54372,1.54354,1.54354,100600001.0
2005-11-04 11:03:00,1.54362,1.54371,1.54354,1.54356,279800001.0
2005-11-04 11:04:00,1.54346,1.54375,1.54337,1.54375,166699999.0
2005-11-04 11:05:00,1.54367,1.54386,1.54367,1.54385,363200000.0
2005-11-04 11:06:00,1.5438,1.54397,1.5438,1.54386,261999999.0
2005-11-04 11:07:00,1.54385,1.54389,1.54366,1.54388,330900000.0
2005-11-04 11:08:00,1.54384,1.54396,1.54384,1.54396,67900002.0
2005-11-04 11:09:00,1.54389,1.54404,1.54383,1.54398,196399999.0
2005-11-04 11:10:00,1.54383,1.54398,1.54377,1.54389,317799999.0
2005-11-04 11:11:00,1.54388,1.54395,1.54382,1.5439,45600000.0
2005-11-04 11:12:00,1.5438,1.54398,1.54375,1.5439,431599999.0
2005-11-04 11:13:00,1.5437,1.54385,1.54359,1.54382,273199999.0
2005-11-04 11:14:00,1.54371,1.54388,1.5437,1.54387,427799999.0
2005-11-04 11:15:00,1.54366,1.54383,1.54357,1.54383,255500001.0
2005-11-04 11:16:00,1.54372,1.54385,1.5437,1.54375,268400001.0
2005-11-04 11:17:00,1.54374,1.54383,1.54362,1.54362,252299999.0
2005-11-04 11:18:00,1.54378,1.54381,1.54365,1.54366,388799997.0
2005-11-04 11:19:00,1.54375,1.54385,1.54367,1.54375,219400002.0
2005-11-04 11:20:00,1.54376,1.54386,1.54362,1.54363,283500000.0
2005-11-04 11:21:00,1.54373,1.54383,1.54358,1.54369,437900000.0
2005-11-04 11:22:00,1.54344,1.54365,1.54338,1.54354,178500002.0
2005-11-04 11:23:00,1.54343,1.54363,1.54342,1.54355,255100001.0
2005-11-04 11:24:00,1.54337,1.5436,1.54337,1.54345,344600003.0
2005-11-04 11:25:00,1.54349,1.5437,1.54344,1.54355,236500000.0
2005-11-04 11:26:00,1.54345,1.54361,1.54345,1.54357,181400001.0
2005-11-04 11:27:00,1.54344,1.54361,1.54344,1.54357,253100000.0
2005-11-04 11:28:00,1.54348,1.54363,1.54331,1.54353,428500001.0
2005-11-04 11:29:00,1.5436,1.54364,1.54345,1.54345,400100000.0
2005-11-04 11:30:00,1.54352,1.54375,1.54352,1.54374,347900001.0
2005-11-04 11:31:00,1.54369,1.54385,1.54361,1.54385,374400001.0
2005-11-04 11:32:00,1.5439,1.54391,1.54365,1.54381,215000003.0
2005-11-04 11:33:00,1.54398,1.54406,1.54389,1.54395,284300004.0
2005-11-04 11:34:00,1.54391,1.54399,1.54378,1.54383,463499996.0
2005-11-04 11:35:00,1.5438,1.54399,1.54371,1.54397,238099999.0
2005-11-04 11:36:00,1.54407,1.5441,1.54389,1.54397,239799998.0
2005-11-04 11:37:00,1.54396,1.54416,1.54396,1.54416,284400001.0
2005-11-04 11:38:00,1.54423,1.54423,1.54399,1.54404,272299997.0
2005-11-04 11:39:00,1.54401,1.54408,1.54386,1.54395,323700005.0
2005-11-04 11:40:00,1.54401,1.54412,1.54386,1.54405,274900001.0
2005-11-04 11:41:00,1.5441,1.54418,1.5439,1.54408,437399998.0
2005-11-04 11:42:00,1.54391,1.54417,1.54391,1.54416,188200002.0
2005-11-04 11:43:00,1.5441,1.54419,1.54397,1.54407,249099999.0
2005-11-04 11:44:00,1.54402,1.54422,1.54395,1.54402,294999999.0
2005-11-04 11:45:00,1.54409,1.54413,1.54391,1.54398,435000001.0
2005-11-04 11:46:00,1.54406,1.54412,1.54393,1.54408,215800001.0
2005-11-04 11:47:00,1.54397,1.54416,1.54389,1.54401,266000001.0
2005-11-04 11:48:00,1.5441,1.5441,1.54385,1.54393,206099996.0
2005-11-04 11:49:00,1.54405,1.54423,1.54389,1.54402,312100001.0
2005-11-04 11:50:00,1.54408,1.54423,1.54405,1.54422,344800002.0
2005-11-04 11:51:00,1.54408,1.5442,1.54396,1.54418,355300001.0
2005-11-04 11:52:00,1.54401,1.5442,1.544,1.54417,375999996.0
2005-11-04 11:53:00,1.54413,1.54423,1.54401,1.54415,344099999.0
2005-11-04 11:54:00,1.54423,1.54423,1.54397,1.54398,241200000.0
2005-11-04 11:55:00,1.54413,1.54425,1.54397,1.54407,361200009.0
2005-11-04 11:56:00,1.54417,1.54432,1.54404,1.54423,224400004.0
2005-11-04 11:57:00,1.54427,1.54443,1.54415,1.54435,204000001.0
2005-11-04 11:58:00,1.54451,1.5446,1.54445,1.54445,240499999.0
2005-11-04 11:59:00,1.54436,1.54453,1.5443,1.54449,287200003.0
2005-11-04 12:00:00,1.54448,1.54451,1.54424,1.54424,306000003.0
2005-11-04 12:01:00,1.54435,1.54447,1.5442,1.54427,288400004.0
2005-11-04 12:02:00,1.54447,1.54449,1.54422,1.54438,430900002.0
2005-11-04 12:03:00,1.54444,1.54447,1.54421,1.54438,268500000.0
2005-11-04 12:04:00,1.54419,1.54444,1.54413,1.54437,448900006.0
2005-11-04 12:05:00,1.54435,1.54435,1.54416,1.54416,177399997.0
2005-11-04 12:06:00,1.54441,1.54447,1.54422,1.54425,289400000.0
2005-11-04 12:07:00,1.54432,1.54442,1.54417,1.54417,425400002.0
2005-11-04 12:08:00,1.54437,1.54444,1.54424,1.54425,381699999.0
2005-11-04 12:09:00,1.54418,1.54442,1.54418,1.54439,243799999.0
2005-11-04 12:10:00,1.54445,1.54445,1.54414,1.54414,137300000.0
2005-11-04 12:11:00,1.54424,1.54442,1.54417,1.5444,279599999.0
2005-11-04 12:12:00,1.54441,1.54451,1.5443,1.5443,147399999.0
2005-11-04 12:13:00,1.54442,1.54449,1.54435,1.54449,123000002.0
2005-11-04 12:14:00,1.54442,1.5446,1.54439,1.54449,350699999.0
2005-11-04 12:15:00,1.54447,1.54448,1.54384,1.54397,292099993.0
2005-11-04 12:16:00,1.5438,1.54384,1.54366,1.54373,354000002.0
2005-11-04 12:17:00,1.54374,1.54383,1.54362,1.54377,346100006.0
2005-11-04 12:18:00,1.54368,1.54372,1.54341,1.54341,323500003.0
2005-11-04 12:19:00,1.54332,1.54344,1.54317,1.54339,378300003.0
2005-11-04 12:20:00,1.54342,1.54348,1.54336,1.54342,333199998.0
2005-11-04 12:21:00,1.54335,1.54345,1.54324,1.54336,112000000.0
2005-11-04 12:22:00,1.54342,1.54354,1.54326,1.54346,371900004.0
2005-11-04 12:23:00,1.54346,1.54355,1.54329,1.54343,309100001.0
2005-11-04 12:24:00,1.5435,1.54362,1.54342,1.54354,148300002.0
2005-11-04 12:25:00,1.54364,1.54365,1.54346,1.54347,404800000.0
2005-11-04 12:26:00,1.5435,1.54365,1.54346,1.5436,389400002.0
2005-11-04 12:27:00,1.5436,1.5436,1.54342,1.54349,315600003.0
2005-11-04 12:28:00,1.54336,1.54368,1.54336,1.54357,222800001.0
2005-11-04 12:29:00,1.54346,1.54363,1.54341,1.54354,276100000.0
2005-11-04 12:30:00,1.54356,1.54357,1.54336,1.54344,211199998.0
2005-11-04 12:31:00,1.54354,1.54363,1.54339,1.54363,268499996.0
2005-11-04 12:32:00,1.54355,1.54355,1.54329,1.54336,397799997.0
2005-11-04 12:33:00,1.54347,1.54361,1.54347,1.54361,96000000.0
2005-11-04 12:34:00,1.54345,1.54357,1.54345,1.54353,68700000.0
2005-11-04 12:35:00,1.54344,1.54363,1.54343,1.54351,324800003.0
2005-11-04 12:36:00,1.54356,1.54356,1.54338,1.54338,136600000.0
2005-11-04 12:37:00,1.54351,1.54373,1.54351,1.54365,307100003.0
2005-11-04 12:38:00,1.54369,1.54374,1.54356,1.54356,303300001.0
2005-11-04 12:39:00,1.54371,1.54376,1.54361,1.5437,233200000.0
2005-11-04 12:40:00,1.5436,1.54381,1.54354,1.54368,181799999.0
2005-11-04 12:41:00,1.54372,1.54383,1.54353,1.54353,207900001.0
2005-11-04 12:42:00,1.5437,1.54375,1.54357,1.54357,140200000.0
2005-11-04 12:43:00,1.54361,1.54379,1.5435,1.54379,178400000.0
2005-11-04 12:44:00,1.5437,1.54385,1.54356,1.54374,88700000.0
2005-11-04 12:45:00,1.54366,1.54385,1.54366,1.5437,253100001.0
2005-11-04 12:46:00,1.5438,1.54382,1.5436,1.54372,297600005.0
2005-11-04 12:47:00,1.54361,1.54379,1.54361,1.54371,235000005.0
2005-11-04 12:48:00,1.54361,1.54364,1.54345,1.54358,246800004.0
2005-11-04 12:49:00,1.54365,1.54365,1.5436,1.5436,17600000.0
2005-11-04 12:50:00,1.54358,1.54365,1.54342,1.54342,419400006.0
2005-11-04 12:51:00,1.54373,1.54385,1.54359,1.54371,441500007.0
2005-11-04 12:52:00,1.54342,1.54392,1.54342,1.54384,369800003.0
2005-11-04 12:53:00,1.54364,1.54377,1.54349,1.54368,226799998.0
2005-11-04 12:54:00,1.5435,1.54365,1.5435,1.54362,335499997.0
2005-11-04 12:55:00,1.54358,1.54368,1.54352,1.54367,225099999.0
2005-11-04 12:56:00,1.54362,1.54375,1.54349,1.54375,367999998.0
2005-11-04 12:57:00,1.54367,1.54382,1.54356,1.54375,200399999.0
2005-11-04 12:58:00,1.5438,1.54388,1.54363,1.5437,277300002.0
2005-11-04 12:59:00,1.54362,1.54385,1.54362,1.5438,197600004.0
2005-11-04 13:00:00,1.54371,1.54388,1.54368,1.54382,262599994.0
2005-11-04 13:01:00,1.54378,1.54386,1.54366,1.54379,282500005.0
2005-11-04 13:02:00,1.54376,1.54385,1.5436,1.54375,159600000.0
2005-11-04 13:03:00,1.5438,1.54385,1.54363,1.54378,182300001.0
2005-11-04 13:04:00,1.54377,1.54387,1.54356,1.54379,209200004.0
2005-11-04 13:05:00,1.54384,1.54403,1.54376,1.54384,319499998.0
2005-11-04 13:06:00,1.54373,1.54401,1.54373,1.54392,231200001.0
2005-11-04 13:07:00,1.54385,1.54408,1.54385,1.54403,264499996.0
2005-11-04 13:08:00,1.54413,1.54413,1.5439,1.5439,139800004.0
2005-11-04 13:09:00,1.54388,1.54408,1.5438,1.544,381500003.0
2005-11-04 13:10:00,1.54405,1.54418,1.54392,1.54401,166299999.0
2005-11-04 13:11:00,1.54412,1.54412,1.54393,1.54393,104600003.0
2005-11-04 13:12:00,1.54391,1.54406,1.54383,1.54401,304600004.0
2005-11-04 13:13:00,1.54397,1.54405,1.54377,1.54377,257699997.0
2005-11-04 13:14:00,1.54361,1.54361,1.54336,1.54342,216999999.0
2005-11-04 13:15:00,1.54347,1.54353,1.54326,1.5433,340900001.0
2005-11-04 13:16:00,1.54343,1.54351,1.54329,1.54334,199000002.0
2005-11-04 13:17:00,1.54354,1.54361,1.54347,1.54353,147300004.0
2005-11-04 13:18:00,1.54353,1.54405,1.54353,1.54395,485900006.0
2005-11-04 13:19:00,1.54393,1.54393,1.54369,1.54392,226200003.0
2005-11-04 13:20:00,1.5439,1.5439,1.54368,1.54368,210300000.0
2005-11-04 13:21:00,1.54383,1.54383,1.54363,1.54363,105399998.0
2005-11-04 13:22:00,1.54378,1.54384,1.54365,1.54374,231399998.0
2005-11-04 13:23:00,1.54373,1.54381,1.54353,1.54371,261400004.0
2005-11-04 13:24:00,1.54375,1.54385,1.5436,1.54378,250400003.0
2005-11-04 13:25:00,1.54376,1.54383,1.54345,1.54365,548899999.0
2005-11-04 13:26:00,1.54334,1.54367,1.54317,1.54317,284400000.0
2005-11-04 13:27:00,1.54375,1.54385,1.54362,1.54369,212200000.0
2005-11-04 13:28:00,1.54343,1.54366,1.54332,1.54362,360899999.0
2005-11-04 13:29:00,1.54373,1.54378,1.54357,1.54369,309100001.0
2005-11-04 13:30:00,1.54378,1.5438,1.54357,1.54368,279699998.0
2005-11-04 13:31:00,1.54363,1.54379,1.54356,1.54372,334400004.0
2005-11-04 13:32:00,1.5437,1.54378,1.54362,1.54362,320600003.0
2005-11-04 13:33:00,1.54355,1.54375,1.54355,1.54359,406500001.0
2005-11-04 13:34:00,1.54378,1.54378,1.54355,1.54362,153499996.0
2005-11-04 13:35:00,1.54372,1.54382,1.54361,1.54364,296699996.0
2005-11-04 13:36:00,1.54376,1.54385,1.54355,1.54362,217500001.0
2005-11-04 13:37:00,1.54368,1.54384,1.54368,1.54371,311600001.0
2005-11-04 13:38:00,1.54374,1.54385,1.54373,1.54385,196900006.0
2005-11-04 13:39:00,1.54391,1.54393,1.54378,1.54388,339000004.0
2005-11-04 13:40:00,1.54382,1.54385,1.54364,1.54369,460800000.0
2005-11-04 13:41:00,1.54367,1.5438,1.54353,1.5437,56800000.0
2005-11-04 13:42:00,1.5438,1.54385,1.54364,1.54364,207600001.0
2005-11-04 13:43:00,1.54387,1.54387,1.54365,1.54365,301099997.0
2005-11-04 13:44:00,1.5437,1.54375,1.54308,1.54315,320499998.0
2005-11-04 13:45:00,1.5432,1.54367,1.54307,1.54345,334300005.0
2005-11-04 13:46:00,1.5438,1.54391,1.54371,1.54391,328500002.0
2005-11-04 13:47:00,1.54384,1.54384,1.54338,1.54338,242399999.0
2005-11-04 13:48:00,1.54362,1.54367,1.54332,1.54355,426999999.0
2005-11-04 13:49:00,1.54365,1.54379,1.54361,1.54366,166200001.0
2005-11-04 13:50:00,1.54355,1.54365,1.54348,1.54358,307400003.0
2005-11-04 13:51:00,1.54356,1.54363,1.54339,1.54347,392999998.0
2005-11-04 13:52:00,1.54346,1.54364,1.54337,1.54358,384400001.0
2005-11-04 13:53:00,1.54354,1.54362,1.54341,1.54354,167100000.0
2005-11-04 13:54:00,1.54368,1.54369,1.5435,1.54363,251000001.0
2005-11-04 13:55:00,1.54358,1.54365,1.54345,1.5436,325899998.0
2005-11-04 13:56:00,1.54357,1.54365,1.54342,1.54365,284100002.0
2005-11-04 13:57:00,1.5436,1.54367,1.5435,1.54351,406199996.0
2005-11-04 13:58:00,1.5435,1.54368,1.5435,1.54368,77799999.0
2005-11-04 13:59:00,1.54365,1.54374,1.54352,1.54359,203400003.0
2005-11-04 14:00:00,1.54355,1.54364,1.54342,1.54364,235700002.0
2005-11-04 14:01:00,1.54342,1.54358,1.54333,1.54333,262599999.0
2005-11-04 14:02:00,1.54351,1.54372,1.54349,1.54365,487900000.0
2005-11-04 14:03:00,1.54322,1.54365,1.54322,1.5436,283900001.0
2005-11-04 14:04:00,1.54355,1.5437,1.54349,1.54362,261400001.0
2005-11-04 14:05:00,1.54357,1.5437,1.54349,1.54361,321800004.0
2005-11-04 14:06:00,1.54368,1.54377,1.54352,1.5437,330000000.0
2005-11-04 14:07:00,1.5436,1.5437,1.54352,1.5437,305800003.0
2005-11-04 14:08:00,1.54366,1.54373,1.54354,1.54354,253200003.0
2005-11-04 14:09:00,1.54357,1.5437,1.54353,1.54355,275700000.0
2005-11-04 14:10:00,1.54358,1.54369,1.54349,1.54359,405799999.0
2005-11-04 14:11:00,1.5435,1.54368,1.5435,1.5436,299700003.0
2005-11-04 14:12:00,1.54354,1.54363,1.54336,1.54336,278200003.0
2005-11-04 14:13:00,1.54351,1.54366,1.5433,1.5436,358699997.0
2005-11-04 14:14:00,1.54353,1.54362,1.54334,1.54347,226399997.0
2005-11-04 14:15:00,1.5434,1.5435,1.5434,1.5435,66000000.0
2005-11-04 14:16:00,1.54347,1.54358,1.5434,1.54346,61000000.0
2005-11-04 14:17:00,1.54356,1.54365,1.54341,1.5435,227600000.0
2005-11-04 14:18:00,1.54348,1.54365,1.54345,1.5436,287099996.0
2005-11-04 14:19:00,1.54354,1.54362,1.54339,1.54351,189000001.0
2005-11-04 14:20:00,1.54337,1.54354,1.54329,1.5434,563100000.0
2005-11-04 14:21:00,1.54335,1.54347,1.5432,1.54326,255800002.0
2005-11-04 14:22:00,1.5434,1.54347,1.54325,1.54333,401800002.0
2005-11-04 14:23:00,1.54327,1.54336,1.54281,1.54281,375300000.0
2005-11-04 14:24:00,1.54333,1.54356,1.54326,1.54349,315800005.0
2005-11-04 14:25:00,1.5435,1.54355,1.5435,1.54355,52500000.0
2005-11-04 14:26:00,1.54343,1.5436,1.54333,1.54352,292400001.0
2005-11-04 14:27:00,1.54349,1.54361,1.54331,1.54352,379300001.0
2005-11-04 14:28:00,1.54343,1.5435,1.54325,1.54336,337800001.0
2005-11-04 14:29:00,1.54339,1.54355,1.54331,1.54355,262700002.0
2005-11-04 14:30:00,1.54355,1.54355,1.54329,1.54329,475800004.0
2005-11-04 14:31:00,1.54353,1.54359,1.54337,1.54337,231200000.0
2005-11-04 14:32:00,1.5436,1.54368,1.54344,1.54363,457099995.0
2005-11-04 14:33:00,1.5436,1.54367,1.54351,1.54359,353599998.0
2005-11-04 14:34:00,1.54357,1.54364,1.54337,1.54359,387599999.0
2005-11-04 14:35:00,1.54353,1.54372,1.5434,1.54358,320100005.0
2005-11-04 14:36:00,1.54352,1.54371,1.54349,1.5435,361299998.0
2005-11-04 14:37:00,1.54367,1.54372,1.54354,1.54354,327599999.0
2005-11-04 14:38:00,1.54364,1.54372,1.5435,1.5435,313400005.0
2005-11-04 14:39:00,1.54367,1.5437,1.54353,1.54353,347799993.0
2005-11-04 14:40:00,1.54365,1.5437,1.54353,1.54364,65600000.0
2005-11-04 14:41:00,1.54364,1.54379,1.54358,1.5437,328899998.0
2005-11-04 14:42:00,1.5437,1.54377,1.54351,1.54376,280599999.0
2005-11-04 14:43:00,1.54353,1.54365,1.54331,1.54355,335299996.0
2005-11-04 14:44:00,1.54348,1.54365,1.54343,1.54356,232399998.0
2005-11-04 14:45:00,1.54368,1.5437,1.54351,1.54353,317099994.0
2005-11-04 14:46:00,1.54368,1.54368,1.54353,1.54353,126900002.0
2005-11-04 14:47:00,1.54356,1.54373,1.54352,1.54367,257600001.0
2005-11-04 14:48:00,1.54349,1.54372,1.54349,1.54372,52600000.0
2005-11-04 14:49:00,1.54345,1.5437,1.54345,1.54355,82800000.0
2005-11-04 14:50:00,1.54373,1.54373,1.5435,1.5436,216200004.0
2005-11-04 14:51:00,1.54348,1.54373,1.54325,1.54373,266000000.0
2005-11-04 14:52:00,1.5438,1.54381,1.54357,1.54359,418899999.0
2005-11-04 14:53:00,1.54357,1.54371,1.54343,1.54357,246800001.0
2005-11-04 14:54:00,1.54365,1.54373,1.54358,1.5436,57199999.0
2005-11-04 14:55:00,1.54362,1.54385,1.54362,1.54378,319399998.0
2005-11-04 14:56:00,1.54389,1.54389,1.54377,1.54377,32800000.0
2005-11-04 14:57:00,1.54389,1.54391,1.54372,1.54375,432699995.0
2005-11-04 14:58:00,1.54373,1.54394,1.54373,1.54378,221499998.0
2005-11-04 14:59:00,1.54382,1.54391,1.54366,1.54374,361299999.0
2005-11-04 15:00:00,1.54388,1.54401,1.54388,1.54398,202199999.0
2005-11-04 15:01:00,1.54398,1.54406,1.54382,1.54382,460000001.0
2005-11-04 15:02:00,1.54408,1.54415,1.54401,1.54401,170299997.0
2005-11-04 15:03:00,1.54409,1.54414,1.54399,1.54399,307600001.0
2005-11-04 15:04:00,1.54403,1.54406,1.54386,1.54392,202199999.0
2005-11-04 15:05:00,1.54399,1.54408,1.54377,1.54391,313800005.0
2005-11-04 15:06:00,1.54404,1.5441,1.5439,1.54404,221600001.0
2005-11-04 15:07:00,1.54403,1.5441,1.54388,1.54392,278800000.0
2005-11-04 15:08:00,1.54385,1.544,1.54367,1.54388,63000000.0
2005-11-04 15:09:00,1.5439,1.54406,1.54386,1.54387,361800001.0
2005-11-04 15:10:00,1.54383,1.54401,1.54374,1.54381,330500002.0
2005-11-04 15:11:00,1.54348,1.54363,1.54322,1.54322,210399995.0
2005-11-04 15:12:00,1.54386,1.54393,1.54373,1.54382,152500001.0
2005-11-04 15:13:00,1.54392,1.54393,1.54383,1.54383,99599996.0
2005-11-04 15:14:00,1.54387,1.54387,1.54366,1.5438,212099997.0
2005-11-04 15:15:00,1.5438,1.54385,1.5436,1.5436,372599998.0
2005-11-04 15:16:00,1.54382,1.54397,1.54373,1.54385,180599997.0
2005-11-04 15:17:00,1.54386,1.54397,1.54382,1.54397,194500000.0
2005-11-04 15:18:00,1.54389,1.544,1.54355,1.54375,372800003.0
2005-11-04 15:19:00,1.54367,1.54376,1.5435,1.54368,270400001.0
2005-11-04 15:20:00,1.54361,1.54379,1.54357,1.5437,259700001.0
2005-11-04 15:21:00,1.54365,1.54375,1.54352,1.54363,282699997.0
2005-11-04 15:22:00,1.54362,1.54378,1.5435,1.54365,498999998.0
2005-11-04 15:23:00,1.54369,1.54384,1.54353,1.54353,197200000.0
2005-11-04 15:24:00,1.5438,1.54381,1.54366,1.54371,275599999.0
2005-11-04 15:25:00,1.54372,1.5438,1.5436,1.54377,396100001.0
2005-11-04 15:26:00,1.54376,1.54376,1.5435,1.54358,252699998.0
2005-11-04 15:27:00,1.54384,1.54402,1.54384,1.54402,124600001.0
2005-11-04 15:28:00,1.54404,1.54404,1.54369,1.54369,227899998.0
2005-11-04 15:29:00,1.5437,1.5437,1.54309,1.5432,395099997.0
2005-11-04 15:30:00,1.54345,1.54364,1.54301,1.54342,292000000.0
2005-11-04 15:31:00,1.54374,1.54384,1.54351,1.5437,389599996.0
2005-11-04 15:32:00,1.54367,1.54394,1.54355,1.54355,341400001.0
2005-11-04 15:33:00,1.5435,1.5436,1.54326,1.54344,356400004.0
2005-11-04 15:34:00,1.54333,1.54363,1.54333,1.54352,530999996.0
2005-11-04 15:35:00,1.54356,1.54425,1.54345,1.5442,364300002.0
2005-11-04 15:36:00,1.54403,1.54431,1.54394,1.54418,272500000.0
2005-11-04 15:37:00,1.54401,1.54423,1.54369,1.54387,400200001.0
2005-11-04 15:38:00,1.54385,1.544,1.54374,1.54377,316699998.0
2005-11-04 15:39:00,1.54373,1.54385,1.54357,1.54374,160600000.0
2005-11-04 15:40:00,1.54329,1.54352,1.54324,1.54324,157399999.0
2005-11-04 15:41:00,1.5431,1.54346,1.5431,1.54346,60200000.0
2005-11-04 15:42:00,1.54307,1.54325,1.5429,1.54304,179299998.0
2005-11-04 15:43:00,1.54312,1.54325,1.54305,1.54307,291699998.0
2005-11-04 15:44:00,1.54307,1.54307,1.54293,1.54293,117100000.0
2005-11-04 15:45:00,1.54299,1.54314,1.54285,1.54285,377100002.0
2005-11-04 15:46:00,1.54284,1.54328,1.54284,1.54319,392599996.0
2005-11-04 15:47:00,1.54327,1.54339,1.54312,1.54326,345000004.0
2005-11-04 15:48:00,1.54318,1.54333,1.54309,1.54318,309700003.0
2005-11-04 15:49:00,1.54312,1.54339,1.54312,1.54337,418700010.0
2005-11-04 15:50:00,1.54346,1.54346,1.54321,1.54329,428199998.0
2005-11-04 15:51:00,1.54329,1.54346,1.54323,1.54343,298000001.0
2005-11-04 15:52:00,1.54351,1.54351,1.54331,1.54331,296499993.0
2005-11-04 15:53:00,1.54335,1.5435,1.54329,1.54345,380099998.0
2005-11-04 15:54:00,1.54326,1.5436,1.54319,1.5436,254599998.0
2005-11-04 15:55:00,1.54341,1.54365,1.54337,1.54346,272800001.0
2005-11-04 15:56:00,1.54344,1.54361,1.54336,1.54355,443799999.0
2005-11-04 15:57:00,1.54351,1.54364,1.54339,1.54346,199500000.0
2005-11-04 15:58:00,1.54334,1.54347,1.54331,1.54337,314000002.0
2005-11-04 15:59:00,1.5434,1.54348,1.54333,1.54348,234900001.0
2005-11-04 16:00:00,1.54337,1.54349,1.54337,1.54349,70400000.0
2005-11-04 16:01:00,1.54322,1.54368,1.54322,1.5436,378499998.0
2005-11-04 16:02:00,1.54367,1.54367,1.5432,1.54327,241500002.0
2005-11-04 16:03:00,1.54305,1.54318,1.5428,1.54302,488400005.0
2005-11-04 16:04:00,1.543,1.543,1.54284,1.54288,146900003.0
2005-11-04 16:05:00,1.54298,1.54315,1.54291,1.54302,244500001.0
2005-11-04 16:06:00,1.54294,1.54303,1.54278,1.54279,229400001.0
2005-11-04 16:07:00,1.54278,1.54281,1.54257,1.54263,309200001.0
2005-11-04 16:08:00,1.54283,1.54331,1.54281,1.54306,279200002.0
2005-11-04 16:09:00,1.5431,1.54325,1.54305,1.54305,422600008.0
2005-11-04 16:10:00,1.54317,1.54325,1.54296,1.54323,272500005.0
2005-11-04 16:11:00,1.54322,1.54329,1.5429,1.54303,246500002.0
2005-11-04 16:12:00,1.54297,1.54313,1.54296,1.54308,149700002.0
2005-11-04 16:13:00,1.54302,1.54323,1.54285,1.54299,300099998.0
2005-11-04 16:14:00,1.543,1.54332,1.54289,1.54332,396799994.0
2005-11-04 16:15:00,1.54317,1.54341,1.54298,1.54312,248400005.0
2005-11-04 16:16:00,1.5432,1.54369,1.5432,1.54348,371399998.0
2005-11-04 16:17:00,1.54355,1.54366,1.54346,1.54351,360300003.0
2005-11-04 16:18:00,1.54365,1.54386,1.54362,1.54378,198999999.0
2005-11-04 16:19:00,1.54368,1.54386,1.54359,1.54373,299699997.0
2005-11-04 16:20:00,1.54368,1.5439,1.54368,1.5439,124600000.0
2005-11-04 16:21:00,1.54381,1.54381,1.54354,1.54356,268700002.0
2005-11-04 16:22:00,1.54364,1.54367,1.54348,1.54355,228099999.0
2005-11-04 16:23:00,1.54387,1.54406,1.54387,1.5439,172700000.0
2005-11-04 16:24:00,1.54395,1.54411,1.54393,1.54401,443100002.0
2005-11-04 16:25:00,1.54404,1.54413,1.54398,1.54406,42400000.0
2005-11-04 16:26:00,1.5439,1.54408,1.5437,1.54384,328000004.0
2005-11-04 16:27:00,1.54366,1.5438,1.54354,1.54359,229799999.0
2005-11-04 16:28:00,1.54362,1.54396,1.54362,1.5439,301300000.0
2005-11-04 16:29:00,1.54398,1.54433,1.54398,1.54428,295500004.0
2005-11-04 16:30:00,1.54393,1.54417,1.54393,1.54415,133000000.0
2005-11-04 16:31:00,1.54398,1.54411,1.54387,1.54404,262500000.0
2005-11-04 16:32:00,1.54402,1.54425,1.54398,1.5442,217300004.0
2005-11-04 16:33:00,1.54417,1.54428,1.544,1.54412,398000002.0
2005-11-04 16:34:00,1.54409,1.54424,1.54402,1.54413,199800003.0
2005-11-04 16:35:00,1.5441,1.54425,1.54406,1.54419,426400002.0
2005-11-04 16:36:00,1.54411,1.5442,1.54394,1.54398,432799998.0
2005-11-04 16:37:00,1.54385,1.54398,1.54378,1.54378,195800001.0
2005-11-04 16:38:00,1.5439,1.54393,1.54367,1.54386,451800002.0
2005-11-04 16:39:00,1.54377,1.54389,1.54377,1.54389,38400000.0
2005-11-04 16:40:00,1.54378,1.54393,1.54368,1.54368,164600000.0
2005-11-04 16:41:00,1.54375,1.54387,1.54362,1.54375,254000000.0
2005-11-04 16:42:00,1.54372,1.54392,1.54354,1.54382,367300005.0
2005-11-04 16:43:00,1.54388,1.54394,1.54352,1.54384,289600003.0
2005-11-04 16:44:00,1.54378,1.5439,1.54365,1.54379,449599998.0
2005-11-04 16:45:00,1.54388,1.54391,1.54366,1.54372,134099998.0
2005-11-04 16:46:00,1.5438,1.5438,1.54354,1.54367,195700000.0
2005-11-04 16:47:00,1.54355,1.54371,1.5435,1.54367,398000005.0
2005-11-04 16:48:00,1.54367,1.54371,1.54351,1.54351,274000002.0
2005-11-04 16:49:00,1.54369,1.54369,1.54357,1.54357,121699999.0
2005-11-04 16:50:00,1.54358,1.54369,1.5435,1.54361,107100000.0
2005-11-04 16:51:00,1.54361,1.54371,1.54335,1.54335,296200000.0
2005-11-04 16:52:00,1.54356,1.54369,1.54343,1.54359,362399998.0
2005-11-04 16:53:00,1.54352,1.54368,1.54335,1.54356,398500001.0
2005-11-04 16:54:00,1.54334,1.54369,1.54334,1.54358,613300004.0
2005-11-04 16:55:00,1.54368,1.54381,1.54359,1.54371,452799996.0
2005-11-04 16:56:00,1.54372,1.54396,1.54372,1.54388,204200004.0
2005-11-04 16:57:00,1.54383,1.54385,1.54368,1.5438,208100002.0
2005-11-04 16:58:00,1.54348,1.54374,1.54346,1.54358,344200001.0
2005-11-04 16:59:00,1.54358,1.5437,1.54343,1.5436,206599999.0
2005-11-04 17:00:00,1.54368,1.54389,1.54352,1.54379,281199999.0
2005-11-04 17:01:00,1.54398,1.54399,1.54371,1.54387,321300003.0
2005-11-04 17:02:00,1.54397,1.54397,1.5436,1.54369,364600005.0
2005-11-04 17:03:00,1.54386,1.54391,1.5436,1.5436,239500001.0
2005-11-04 17:04:00,1.54375,1.54388,1.54346,1.54346,366400001.0
2005-11-04 17:05:00,1.54363,1.54381,1.54361,1.54377,425400003.0
2005-11-04 17:06:00,1.54361,1.54383,1.54361,1.54383,138199999.0
2005-11-04 17:07:00,1.54387,1.54396,1.54372,1.54386,222000003.0
2005-11-04 17:08:00,1.54382,1.54404,1.54362,1.54362,346400000.0
2005-11-04 17:09:00,1.54343,1.5436,1.54328,1.54332,420500005.0
2005-11-04 17:10:00,1.5431,1.54323,1.54302,1.54316,158300002.0
2005-11-04 17:11:00,1.54312,1.54329,1.54306,1.54327,164700001.0
2005-11-04 17:12:00,1.54315,1.54315,1.54292,1.54307,395000002.0
2005-11-04 17:13:00,1.54314,1.5432,1.54302,1.54311,297699999.0
2005-11-04 17:14:00,1.54297,1.54307,1.54282,1.54287,103900004.0
2005-11-04 17:15:00,1.54284,1.54299,1.54274,1.54295,378800001.0
2005-11-04 17:16:00,1.54288,1.54316,1.54275,1.54303,470499997.0
2005-11-04 17:17:00,1.54303,1.54323,1.543,1.54323,302800003.0
2005-11-04 17:18:00,1.54318,1.54318,1.5429,1.54313,161100003.0
2005-11-04 17:19:00,1.54303,1.54313,1.54292,1.54311,250100002.0
2005-11-04 17:20:00,1.54319,1.54335,1.54307,1.54322,272800002.0
2005-11-04 17:21:00,1.54326,1.54332,1.54309,1.54325,203799998.0
2005-11-04 17:22:00,1.54312,1.54312,1.54283,1.54288,222500001.0
2005-11-04 17:23:00,1.54284,1.54297,1.54275,1.54296,193100001.0
2005-11-04 17:24:00,1.54294,1.54302,1.54277,1.54292,172699998.0
2005-11-04 17:25:00,1.54278,1.543,1.54278,1.54286,375399995.0
2005-11-04 17:26:00,1.54288,1.54315,1.54281,1.54306,520399992.0
2005-11-04 17:27:00,1.54302,1.54314,1.54295,1.54295,392900002.0
2005-11-04 17:28:00,1.54291,1.54309,1.5428,1.54291,252499999.0
2005-11-04 17:29:00,1.54296,1.54307,1.54279,1.54299,267299999.0
2005-11-04 17:30:00,1.54292,1.54304,1.54248,1.54248,256800003.0
2005-11-04 17:31:00,1.5423,1.54244,1.54176,1.54181,549599996.0
2005-11-04 17:32:00,1.54172,1.54191,1.54157,1.54187,549699998.0
2005-11-04 17:33:00,1.54192,1.5421,1.54191,1.54193,227399999.0
2005-11-04 17:34:00,1.54201,1.54201,1.54179,1.54195,278000000.0
2005-11-04 17:35:00,1.54173,1.54186,1.54151,1.54157,126000000.0
2005-11-04 17:36:00,1.54142,1.54224,1.54142,1.54224,186599999.0
2005-11-04 17:37:00,1.54235,1.54255,1.54211,1.54213,301800006.0
2005-11-04 17:38:00,1.54209,1.54225,1.54202,1.54202,235000001.0
2005-11-04 17:39:00,1.54235,1.5426,1.54228,1.5424,301800005.0
2005-11-04 17:40:00,1.54225,1.54239,1.54202,1.54213,248400004.0
2005-11-04 17:41:00,1.54204,1.54205,1.54167,1.54167,405800002.0
2005-11-04 17:42:00,1.54165,1.54185,1.54156,1.54164,289100003.0
2005-11-04 17:43:00,1.54147,1.54173,1.54136,1.54144,325699999.0
2005-11-04 17:44:00,1.54155,1.54175,1.54137,1.54164,279800001.0
2005-11-04 17:45:00,1.54167,1.54187,1.54159,1.54168,338699999.0
2005-11-04 17:46:00,1.54176,1.54205,1.54176,1.54205,112700002.0
2005-11-04 17:47:00,1.54203,1.54216,1.54173,1.54183,339200003.0
2005-11-04 17:48:00,1.54188,1.54209,1.54181,1.54195,255300002.0
2005-11-04 17:49:00,1.54208,1.54224,1.54196,1.54208,507299996.0
2005-11-04 17:50:00,1.54216,1.54249,1.54209,1.54239,199800000.0
2005-11-04 17:51:00,1.5425,1.54277,1.5425,1.54277,282800001.0
2005-11-04 17:52:00,1.54273,1.54298,1.54254,1.54286,303000005.0
2005-11-04 17:53:00,1.54304,1.54353,1.54304,1.54346,298199997.0
2005-11-04 17:54:00,1.54332,1.54368,1.54319,1.54351,421999996.0
2005-11-04 17:55:00,1.5437,1.5437,1.54324,1.54331,331100002.0
2005-11-04 17:56:00,1.54337,1.54364,1.54337,1.54364,321599999.0
2005-11-04 17:57:00,1.54368,1.54393,1.54364,1.54388,297200003.0
2005-11-04 17:58:00,1.54408,1.54424,1.54356,1.54364,178200000.0
2005-11-04 17:59:00,1.54312,1.54343,1.54301,1.54316,320200000.0
2005-11-04 18:00:00,1.54313,1.54338,1.54297,1.54318,260399999.0
2005-11-04 18:02:00,1.5436,1.5438,1.5436,1.5438,2123500006.0
2005-11-04 18:03:00,1.5436,1.544,1.5436,1.544,2123500006.0
2005-11-04 18:04:00,1.5438,1.544,1.5436,1.544,2123500006.0
2005-11-04 18:05:00,1.5442,1.5444,1.544,1.544,2123500006.0
2005-11-04 18:06:00,1.54364,1.54394,1.54354,1.54383,2123500006.0
2005-11-04 18:07:00,1.544,1.5442,1.544,1.5442,1775699998.0
2005-11-04 18:08:00,1.544,1.5442,1.544,1.544,1775699998.0
2005-11-04 18:09:00,1.54381,1.54417,1.54381,1.54404,1775699998.0
2005-11-04 18:10:00,1.5444,1.5444,1.5442,1.5442,1526500000.0
2005-11-04 18:11:00,1.54408,1.54408,1.54378,1.54383,1526500000.0
2005-11-04 18:13:00,1.54425,1.54433,1.54399,1.54413,1387900001.0
2005-11-04 18:14:00,1.5444,1.5446,1.5442,1.5446,955800006.0
2005-11-04 18:15:00,1.54401,1.54408,1.54387,1.54402,955800006.0
2005-11-04 18:16:00,1.5446,1.5446,1.5446,1.5446,1660300000.0
2005-11-04 18:17:00,1.54388,1.54398,1.5434,1.54347,1660300000.0
2005-11-04 18:18:00,1.54315,1.54357,1.54315,1.54343,642899993.0
2005-11-04 18:19:00,1.54342,1.54383,1.54314,1.54383,2086100008.0
2005-11-04 18:20:00,1.5446,1.5446,1.5446,1.5446,1008600001.0
2005-11-04 18:21:00,1.54376,1.54386,1.5435,1.5436,1008600001.0
2005-11-04 18:22:00,1.54362,1.54399,1.54356,1.5437,848299996.0
2005-11-04 18:23:00,1.5448,1.5448,1.5446,1.5446,1317299988.0
2005-11-04 18:24:00,1.5448,1.5453,1.5446,1.5453,1317299988.0
2005-11-04 18:25:00,1.5455,1.5455,1.5453,1.5455,1317299988.0
2005-11-04 18:26:00,1.5454,1.5455,1.5453,1.5454,1317299988.0
2005-11-04 18:27:00,1.54362,1.54379,1.54309,1.54315,1317299988.0
2005-11-04 18:28:00,1.54312,1.54335,1.54308,1.54317,1803300003.0
2005-11-04 18:29:00,1.54314,1.54332,1.54304,1.54312,2049300002.0
2005-11-04 18:30:00,1.54307,1.54317,1.54295,1.54301,754199999.0
2005-11-04 18:31:00,1.54307,1.5433,1.54307,1.54325,1239800005.0
2005-11-04 18:32:00,1.54315,1.54323,1.54294,1.54303,1539599989.0
2005-11-04 18:33:00,1.5446,1.5446,1.5442,1.5442,1988000010.0
2005-11-04 18:34:00,1.5444,1.5444,1.5442,1.5444,1988000010.0
2005-11-04 18:35:00,1.54333,1.54348,1.54327,1.54337,1988000010.0
2005-11-04 18:36:00,1.54335,1.54344,1.54316,1.54328,1260900000.0
2005-11-04 18:37:00,1.54347,1.54368,1.54347,1.54367,2003000004.0
2005-11-04 18:38:00,1.54368,1.5437,1.54343,1.54347,1595600003.0
2005-11-04 18:39:00,1.5437,1.5438,1.54356,1.54363,1687800008.0
2005-11-04 18:40:00,1.5448,1.5448,1.5448,1.5448,1188000004.0
2005-11-04 18:41:00,1.54352,1.54383,1.54351,1.54369,1188000004.0
2005-11-04 18:42:00,1.54375,1.54382,1.54358,1.54366,1172200005.0
2005-11-04 18:43:00,1.54371,1.54377,1.54359,1.54373,506600000.0
2005-11-04 18:44:00,1.54371,1.54371,1.54335,1.54345,700800000.0
2005-11-04 18:45:00,1.54365,1.5437,1.54346,1.54356,552200007.0
2005-11-04 18:46:00,1.54372,1.54389,1.54358,1.54358,269400004.0
2005-11-04 18:47:00,1.5437,1.54386,1.54368,1.54375,187000000.0
2005-11-04 18:48:00,1.54362,1.54372,1.54347,1.54352,1137800009.0
2005-11-04 18:49:00,1.54363,1.54363,1.54331,1.54339,282799998.0
2005-11-04 18:50:00,1.54333,1.54355,1.54333,1.54354,700400006.0
2005-11-04 18:51:00,1.54358,1.54366,1.5434,1.5434,1641700007.0
2005-11-04 18:52:00,1.54355,1.5437,1.5434,1.54353,1616300002.0
2005-11-04 18:53:00,1.54342,1.54358,1.54327,1.54355,1397300002.0
2005-11-04 18:54:00,1.54351,1.54371,1.54342,1.54353,660100006.0
2005-11-04 18:55:00,1.54357,1.54365,1.54336,1.54347,1429799996.0
2005-11-04 18:56:00,1.5435,1.54361,1.54338,1.54355,806100004.0
2005-11-04 18:57:00,1.54349,1.54366,1.54338,1.54365,713900001.0
2005-11-04 18:58:00,1.54372,1.54381,1.54358,1.54369,1295599998.0
2005-11-04 18:59:00,1.54368,1.54379,1.54352,1.5437,1698300006.0
2005-11-04 19:00:00,1.54355,1.54381,1.54354,1.54376,592900000.0
2005-11-04 19:01:00,1.54371,1.54382,1.54359,1.54374,337299998.0
2005-11-04 19:02:00,1.54364,1.54371,1.54341,1.54356,958900002.0
2005-11-04 19:03:00,1.5436,1.54379,1.54358,1.54379,496400005.0
2005-11-04 19:04:00,1.54378,1.54402,1.54366,1.54386,225000004.0
2005-11-04 19:05:00,1.54415,1.54419,1.54391,1.54394,733700000.0
2005-11-04 19:06:00,1.54401,1.54411,1.5439,1.54391,2038600004.0
2005-11-04 19:07:00,1.544,1.54408,1.54386,1.54388,718000003.0
2005-11-04 19:08:00,1.54406,1.54413,1.54388,1.54396,1719199999.0
2005-11-04 19:09:00,1.5441,1.5443,1.54401,1.54404,1300600007.0
2005-11-04 19:10:00,1.54416,1.54433,1.54403,1.54426,1031099992.0
2005-11-04 19:11:00,1.54416,1.54423,1.54398,1.54399,1341800018.0
2005-11-04 19:12:00,1.54406,1.54407,1.54387,1.54392,885300008.0
2005-11-04 19:13:00,1.54411,1.54428,1.54403,1.54416,528399999.0
2005-11-04 19:14:00,1.54425,1.5445,1.54418,1.5444,244700001.0
2005-11-04 19:15:00,1.54444,1.54452,1.54432,1.54445,1295300004.0
2005-11-04 19:16:00,1.54448,1.54457,1.54436,1.54455,601799993.0
2005-11-04 19:17:00,1.54455,1.54463,1.54433,1.54452,834899995.0
2005-11-04 19:18:00,1.54456,1.54465,1.54438,1.54445,675799997.0
2005-11-04 19:19:00,1.54447,1.5447,1.54445,1.54462,638100000.0
2005-11-04 19:20:00,1.54464,1.54474,1.54451,1.54461,1075499999.0
2005-11-04 19:21:00,1.54456,1.54462,1.5444,1.54443,958300006.0
2005-11-04 19:22:00,1.5445,1.54455,1.54431,1.54455,330500001.0
2005-11-04 19:23:00,1.54451,1.54466,1.54442,1.54455,715900006.0
2005-11-04 19:24:00,1.54448,1.54511,1.54448,1.54511,586900005.0
2005-11-04 19:25:00,1.54515,1.54549,1.54511,1.54521,915999993.0
2005-11-04 19:26:00,1.5453,1.54548,1.54511,1.54519,1045100001.0
2005-11-04 19:27:00,1.54517,1.54517,1.5449,1.54495,1339299991.0
2005-11-04 19:28:00,1.54496,1.54517,1.54496,1.54506,518800003.0
2005-11-04 19:29:00,1.54505,1.54506,1.54458,1.54458,834900002.0
2005-11-04 19:30:00,1.5442,1.5442,1.5442,1.5442,1389499997.0
2005-11-04 19:31:00,1.54447,1.54458,1.54428,1.54436,1389499997.0
2005-11-04 19:32:00,1.54432,1.54446,1.54422,1.54435,609799998.0
2005-11-04 19:33:00,1.54425,1.54455,1.5441,1.54421,894999996.0
2005-11-04 19:34:00,1.5442,1.54432,1.54399,1.5441,1715700009.0
2005-11-04 19:35:00,1.54406,1.54418,1.54386,1.54409,722600005.0
2005-11-04 19:36:00,1.54405,1.54405,1.54369,1.54372,632600009.0
2005-11-04 19:37:00,1.54406,1.54476,1.54404,1.54465,212400000.0
2005-11-04 19:38:00,1.54463,1.54471,1.54453,1.54459,311400001.0
2005-11-04 19:39:00,1.54452,1.54471,1.54443,1.54445,1091900004.0
2005-11-04 19:40:00,1.54468,1.54468,1.54448,1.54452,678300004.0
2005-11-04 19:41:00,1.54471,1.54478,1.54462,1.54468,350000000.0
2005-11-04 19:42:00,1.5447,1.54487,1.54468,1.54486,691299998.0
2005-11-04 19:43:00,1.54477,1.54484,1.54452,1.5446,406000000.0
2005-11-04 19:44:00,1.54467,1.5448,1.54458,1.5446,1130999996.0
2005-11-04 19:45:00,1.54468,1.5448,1.54452,1.5447,329400002.0
2005-11-04 19:46:00,1.54475,1.54483,1.54452,1.54456,753900000.0
2005-11-04 19:47:00,1.54457,1.54482,1.54457,1.54467,244900004.0
2005-11-04 19:48:00,1.54464,1.54481,1.54458,1.54463,546700000.0
2005-11-04 19:49:00,1.54468,1.54491,1.54449,1.54481,1314699995.0
2005-11-04 19:50:00,1.54478,1.54497,1.54478,1.54482,149799999.0
2005-11-04 19:51:00,1.5447,1.54501,1.5447,1.54486,551299998.0
2005-11-04 19:52:00,1.54482,1.54482,1.54462,1.54474,391500000.0
2005-11-04 19:53:00,1.54471,1.54481,1.54446,1.54459,536999994.0
2005-11-04 19:54:00,1.54461,1.54478,1.54455,1.54466,378700002.0
2005-11-04 19:55:00,1.54484,1.54487,1.5446,1.5446,529999999.0
2005-11-04 19:56:00,1.5447,1.54474,1.54454,1.54456,1381000006.0
2005-11-04 19:57:00,1.54454,1.54454,1.5442,1.54423,1835100013.0
2005-11-04 19:58:00,1.54437,1.5445,1.54422,1.54423,1802400006.0
2005-11-04 19:59:00,1.54437,1.54457,1.54429,1.54429,1005199997.0
2005-11-04 20:00:00,1.54439,1.54456,1.54419,1.54429,555399996.0
2005-11-04 20:01:00,1.54431,1.54437,1.54415,1.54415,621300001.0
2005-11-04 20:02:00,1.54421,1.54458,1.54421,1.54458,316299999.0
2005-11-04 20:03:00,1.54456,1.54471,1.54452,1.54452,290299998.0
2005-11-04 20:04:00,1.5443,1.5444,1.54424,1.54428,374800001.0
2005-11-04 20:05:00,1.54392,1.54412,1.54375,1.54386,302599998.0
2005-11-04 20:06:00,1.5443,1.54459,1.5443,1.54448,456400007.0
2005-11-04 20:07:00,1.54435,1.54447,1.54415,1.54425,246600000.0
2005-11-04 20:08:00,1.54429,1.54449,1.54427,1.5443,1294200007.0
2005-11-04 20:09:00,1.54429,1.54443,1.54426,1.54439,268599999.0
2005-11-04 20:10:00,1.54427,1.54438,1.54423,1.54436,346800000.0
2005-11-04 20:11:00,1.54418,1.54439,1.54418,1.54439,708600001.0
2005-11-04 20:12:00,1.54427,1.54443,1.54424,1.54443,342700000.0
2005-11-04 20:13:00,1.54427,1.54453,1.54424,1.54432,1604300004.0
2005-11-04 20:14:00,1.54423,1.54438,1.54416,1.54438,549000007.0
2005-11-04 20:15:00,1.54428,1.54446,1.54428,1.54445,1280300000.0
2005-11-04 20:16:00,1.54431,1.54441,1.54398,1.54404,2040999991.0
2005-11-04 20:17:00,1.54407,1.54416,1.54395,1.54411,398699998.0
2005-11-04 20:18:00,1.54408,1.54415,1.544,1.5441,629699999.0
2005-11-04 20:19:00,1.544,1.544,1.544,1.544,601999999.0
2005-11-04 20:20:00,1.544,1.544,1.544,1.544,601999999.0
2005-11-04 20:21:00,1.54401,1.54425,1.54391,1.54415,601999999.0
2005-11-04 20:22:00,1.54413,1.54432,1.54413,1.54426,728599999.0
2005-11-04 20:23:00,1.544,1.54421,1.54389,1.54396,1207700007.0
2005-11-04 20:24:00,1.54403,1.54403,1.54377,1.54382,512000000.0
2005-11-04 20:25:00,1.54392,1.54411,1.54377,1.54391,934000001.0
2005-11-04 20:26:00,1.54406,1.54412,1.54398,1.54398,284299998.0
2005-11-04 20:27:00,1.54407,1.54413,1.54395,1.54406,477799997.0
2005-11-04 20:28:00,1.5436,1.544,1.5436,1.5438,1891400005.0
2005-11-04 20:29:00,1.54425,1.54425,1.54386,1.54386,1891400005.0
2005-11-04 20:30:00,1.544,1.544,1.5438,1.5438,558700006.0
2005-11-04 20:31:00,1.5436,1.5436,1.5436,1.5436,558700006.0
2005-11-04 20:32:00,1.5436,1.5436,1.5436,1.5436,558700006.0
2005-11-04 20:33:00,1.54405,1.54422,1.54346,1.5439,558700006.0
2005-11-04 20:34:00,1.54402,1.5441,1.54384,1.5439,374000002.0
2005-11-04 20:35:00,1.54405,1.54411,1.5439,1.54394,509799998.0
2005-11-04 20:36:00,1.54378,1.54405,1.5437,1.54405,550900003.0
2005-11-04 20:37:00,1.54405,1.54408,1.5438,1.5438,1011800002.0
2005-11-04 20:38:00,1.54397,1.54409,1.54383,1.54384,1795800006.0
2005-11-04 20:39:00,1.54374,1.54395,1.54374,1.54392,1229700011.0
2005-11-04 20:40:00,1.54389,1.54411,1.5438,1.54395,1255300003.0
2005-11-04 20:41:00,1.54388,1.544,1.54372,1.54382,532400000.0
2005-11-04 20:42:00,1.54349,1.54394,1.54349,1.54378,254500002.0
2005-11-04 20:43:00,1.54365,1.54399,1.54336,1.54355,879700005.0
2005-11-04 20:44:00,1.54315,1.54368,1.54312,1.54325,1349000010.0
2005-11-04 20:45:00,1.54323,1.54374,1.54318,1.54351,1139799997.0
2005-11-04 20:46:00,1.54364,1.54375,1.54331,1.54363,273400006.0
2005-11-04 20:47:00,1.544,1.5444,1.544,1.54427,692300009.0
2005-11-04 20:48:00,1.54425,1.5446,1.54412,1.54419,1530700004.0
2005-11-04 20:49:00,1.5441,1.54418,1.5439,1.5439,1033599996.0
2005-11-04 20:50:00,1.54384,1.54412,1.54383,1.54403,1704999991.0
2005-11-04 20:51:00,1.54399,1.54399,1.54373,1.54381,340099998.0
2005-11-04 20:52:00,1.54392,1.54401,1.54375,1.5439,1752800003.0
2005-11-04 20:53:00,1.54397,1.544,1.54384,1.54388,1808200001.0
2005-11-04 20:54:00,1.54398,1.54403,1.54381,1.54382,884300004.0
2005-11-04 20:55:00,1.54376,1.54389,1.54373,1.54382,469300002.0
2005-11-04 20:56:00,1.544,1.544,1.544,1.544,1508100006.0
2005-11-04 20:57:00,1.544,1.544,1.544,1.544,1508100006.0
2005-11-04 20:58:00,1.544,1.544,1.544,1.544,1508100006.0
2005-11-04 20:59:00,1.544,1.544,1.544,1.544,1508100006.0
2005-11-04 21:00:00,1.5442,1.5442,1.544,1.544,1508100006.0
2005-11-04 21:01:00,1.544,1.544,1.544,1.544,1508100006.0
2005-11-04 21:02:00,1.54323,1.54373,1.54303,1.54358,1508100006.0
2005-11-04 21:03:00,1.54379,1.54382,1.54361,1.54364,1488999994.0
2005-11-04 21:04:00,1.54363,1.54375,1.54356,1.54375,201299999.0
2005-11-04 21:05:00,1.54373,1.54398,1.54314,1.54323,820300004.0
2005-11-04 21:06:00,1.54348,1.5437,1.54315,1.54345,557700002.0
2005-11-04 21:07:00,1.54357,1.54364,1.54319,1.54324,439300002.0
2005-11-04 21:08:00,1.54317,1.54392,1.54317,1.54383,334400001.0
2005-11-04 21:09:00,1.54368,1.54379,1.54363,1.54377,527900003.0
2005-11-04 21:10:00,1.54379,1.54385,1.54372,1.54385,781299993.0
2005-11-04 21:11:00,1.54381,1.54392,1.54374,1.54387,647500001.0
2005-11-04 21:12:00,1.54369,1.54397,1.5435,1.54372,358799996.0
2005-11-04 21:13:00,1.54347,1.54385,1.54322,1.54329,1071599998.0
2005-11-04 21:14:00,1.54332,1.54374,1.54331,1.54357,584200006.0
2005-11-04 21:15:00,1.54385,1.54385,1.54359,1.5436,867800005.0
2005-11-04 21:16:00,1.54371,1.54387,1.54354,1.54369,706300000.0
2005-11-04 21:17:00,1.54367,1.54372,1.54314,1.54325,1432900009.0
2005-11-04 21:18:00,1.54388,1.54393,1.54369,1.54388,739500008.0
2005-11-04 21:19:00,1.54369,1.5438,1.54357,1.54375,647900001.0
2005-11-04 21:20:00,1.544,1.544,1.544,1.544,1892900009.0
2005-11-04 21:21:00,1.544,1.544,1.5438,1.544,1892900009.0
2005-11-04 21:22:00,1.54364,1.54375,1.54332,1.54357,1892900009.0
2005-11-04 21:23:00,1.54358,1.54383,1.54343,1.54345,1142000006.0
2005-11-04 21:24:00,1.54344,1.54357,1.54326,1.54326,594200003.0
2005-11-04 21:25:00,1.54332,1.54342,1.54295,1.54311,1165300004.0
2005-11-04 21:26:00,1.54331,1.54347,1.5432,1.54335,529800000.0
2005-11-04 21:27:00,1.54342,1.54355,1.54337,1.54355,558900001.0
2005-11-04 21:28:00,1.54341,1.54364,1.54338,1.54348,783699999.0
2005-11-04 21:29:00,1.54336,1.54367,1.54335,1.54367,431099998.0
2005-11-04 21:30:00,1.54341,1.54356,1.54327,1.54336,407399998.0
2005-11-04 21:31:00,1.54337,1.54353,1.54332,1.54332,563000004.0
2005-11-04 21:32:00,1.5435,1.54357,1.5433,1.5433,1752700008.0
2005-11-04 21:33:00,1.54352,1.54361,1.54346,1.54353,225800002.0
2005-11-04 21:34:00,1.54338,1.54355,1.54335,1.54342,1347200014.0
2005-11-04 21:35:00,1.5434,1.5435,1.54327,1.54337,985200003.0
2005-11-04 21:36:00,1.54343,1.54355,1.54335,1.54342,244100001.0
2005-11-04 21:37:00,1.54348,1.54354,1.54327,1.54327,479399999.0
2005-11-04 21:38:00,1.54339,1.54353,1.54326,1.54345,355199996.0
2005-11-04 21:39:00,1.54339,1.54358,1.54339,1.54345,340700001.0
2005-11-04 21:40:00,1.54336,1.54351,1.54327,1.54338,518899997.0
2005-11-04 21:41:00,1.5432,1.54342,1.54313,1.54331,821599992.0
2005-11-04 21:42:00,1.54329,1.54338,1.54315,1.54315,499800007.0
2005-11-04 21:43:00,1.54331,1.54342,1.54322,1.54327,1311300009.0
2005-11-04 21:44:00,1.54337,1.54342,1.54323,1.54325,1220900004.0
2005-11-04 21:45:00,1.54315,1.54335,1.54314,1.5433,740400009.0
2005-11-04 21:46:00,1.54304,1.54314,1.54253,1.54281,1494300005.0
2005-11-04 21:47:00,1.5432,1.54338,1.54313,1.5433,1416200012.0
2005-11-04 21:48:00,1.54326,1.54333,1.54311,1.54326,457700003.0
2005-11-04 21:49:00,1.54325,1.54332,1.54311,1.54325,1271699996.0
2005-11-04 21:50:00,1.5433,1.5433,1.54313,1.54319,254999999.0
2005-11-04 21:51:00,1.54333,1.54342,1.54325,1.54325,604100009.0
2005-11-04 21:52:00,1.54335,1.54352,1.54326,1.54345,1597899998.0
2005-11-04 21:53:00,1.54338,1.54349,1.54331,1.54345,424600007.0
2005-11-04 21:54:00,1.54347,1.54359,1.54345,1.54345,164500000.0
2005-11-04 21:55:00,1.54353,1.54372,1.54347,1.54369,410900004.0
2005-11-04 21:56:00,1.54378,1.54382,1.54362,1.54362,654999996.0
2005-11-04 21:57:00,1.54372,1.54382,1.54362,1.54371,404900005.0
2005-11-04 21:58:00,1.54375,1.54375,1.5436,1.54363,748700003.0
2005-11-04 21:59:00,1.54359,1.54388,1.54359,1.54372,1063400008.0
2005-11-04 22:00:00,1.54362,1.54383,1.54357,1.54381,691600003.0
2005-11-04 22:01:00,1.54379,1.54385,1.54377,1.54378,303299998.0
2005-11-04 22:02:00,1.54377,1.54389,1.54362,1.54362,1253100006.0
2005-11-04 22:03:00,1.54383,1.54383,1.54361,1.54377,445900002.0
2005-11-04 22:04:00,1.54377,1.54386,1.54368,1.54379,593100003.0
2005-11-04 22:05:00,1.54354,1.54372,1.54326,1.54352,307599999.0
2005-11-04 22:06:00,1.54374,1.54382,1.54354,1.54375,389699999.0
2005-11-04 22:07:00,1.5438,1.5438,1.54361,1.54361,109600000.0
2005-11-04 22:08:00,1.54384,1.5439,1.54371,1.54371,490600002.0
2005-11-04 22:09:00,1.54369,1.5438,1.54362,1.5438,355300004.0
2005-11-04 22:10:00,1.54381,1.54381,1.54355,1.54355,250900001.0
2005-11-04 22:11:00,1.54377,1.54379,1.54365,1.54368,232100003.0
2005-11-04 22:12:00,1.54372,1.54399,1.54346,1.54361,542400004.0
2005-11-04 22:13:00,1.54373,1.5438,1.54358,1.5436,148400002.0
2005-11-04 22:14:00,1.5436,1.54387,1.54329,1.54332,409700004.0
2005-11-04 22:15:00,1.5436,1.54388,1.54356,1.54378,674300004.0
2005-11-04 22:16:00,1.54362,1.54383,1.54362,1.54383,294600004.0
2005-11-04 22:17:00,1.54395,1.54397,1.5439,1.54394,139299999.0
2005-11-04 22:18:00,1.54383,1.54402,1.54343,1.54344,338800011.0
2005-11-04 22:19:00,1.5433,1.54366,1.54326,1.54347,349300001.0
2005-11-04 22:20:00,1.54384,1.54384,1.54364,1.54382,404300001.0
2005-11-04 22:21:00,1.54368,1.54379,1.54365,1.54372,356399998.0
2005-11-04 22:22:00,1.54372,1.54384,1.54356,1.54366,1001900004.0
2005-11-04 22:23:00,1.54382,1.54382,1.54363,1.54363,227000003.0
2005-11-04 22:24:00,1.54373,1.54375,1.54341,1.54341,387700002.0
2005-11-04 22:25:00,1.54357,1.54357,1.54322,1.54322,571399999.0
2005-11-04 22:26:00,1.54342,1.54364,1.54323,1.54363,612200000.0
2005-11-04 22:27:00,1.5436,1.54371,1.54331,1.54331,234099998.0
2005-11-04 22:28:00,1.54362,1.54378,1.54346,1.54352,679899999.0
2005-11-04 22:29:00,1.54357,1.54379,1.54352,1.54378,826500000.0
2005-11-04 22:30:00,1.54349,1.54375,1.54343,1.5437,812099993.0
2005-11-04 22:31:00,1.54349,1.54373,1.54339,1.54373,193500002.0
2005-11-04 22:32:00,1.54357,1.54373,1.54353,1.54367,120100000.0
2005-11-04 22:33:00,1.54346,1.54363,1.54341,1.54358,137400000.0
2005-11-04 22:34:00,1.54358,1.54364,1.54343,1.54343,491000010.0
2005-11-04 22:35:00,1.54358,1.54372,1.5435,1.54363,235500003.0
2005-11-04 22:36:00,1.54355,1.54372,1.54343,1.54358,586399993.0
2005-11-04 22:37:00,1.54348,1.54364,1.54335,1.54343,396899998.0
2005-11-04 22:38:00,1.54336,1.54344,1.54316,1.54326,311000003.0
2005-11-04 22:39:00,1.5434,1.54345,1.5431,1.54329,744199997.0
2005-11-04 22:40:00,1.54347,1.54375,1.54329,1.54375,862500003.0
2005-11-04 22:41:00,1.54344,1.54379,1.54344,1.54368,529500001.0
2005-11-04 22:42:00,1.54351,1.54378,1.54351,1.54361,639999997.0
2005-11-04 22:43:00,1.54355,1.54389,1.54349,1.5437,1251299998.0
2005-11-04 22:44:00,1.54308,1.54347,1.54291,1.54332,429599999.0
2005-11-04 22:45:00,1.54354,1.54367,1.54342,1.54361,151000000.0
2005-11-04 22:46:00,1.54367,1.54371,1.54343,1.54343,218099999.0
2005-11-04 22:47:00,1.54342,1.54366,1.54316,1.54341,373799999.0
2005-11-04 22:48:00,1.54323,1.54342,1.54305,1.54318,407100000.0
2005-11-04 22:49:00,1.54369,1.54369,1.54341,1.54342,578400004.0
2005-11-04 22:50:00,1.54362,1.54366,1.54347,1.54353,258600003.0
2005-11-04 22:51:00,1.54353,1.54364,1.54337,1.54356,570499997.0
2005-11-04 22:52:00,1.54341,1.54365,1.54331,1.54355,379000001.0
2005-11-04 22:53:00,1.54352,1.54368,1.54351,1.54368,170800003.0
2005-11-04 22:54:00,1.54359,1.54367,1.54335,1.54336,490700002.0
2005-11-04 22:55:00,1.54345,1.54358,1.5434,1.54355,214799999.0
2005-11-04 22:56:00,1.54355,1.54363,1.54343,1.54353,120600003.0
2005-11-04 22:57:00,1.54344,1.54364,1.54344,1.54357,338100002.0
2005-11-04 22:58:00,1.54348,1.54369,1.54348,1.54351,282199995.0
2005-11-04 22:59:00,1.54332,1.54355,1.54289,1.54289,552900000.0
2005-11-04 23:00:00,1.54301,1.5434,1.54301,1.5434,93600002.0
2005-11-04 23:01:00,1.54365,1.54365,1.54345,1.54353,313900003.0
2005-11-04 23:02:00,1.5436,1.54365,1.5435,1.54358,111900000.0
2005-11-04 23:03:00,1.54365,1.54365,1.54341,1.54356,322399998.0
2005-11-04 23:04:00,1.54355,1.54365,1.54334,1.54365,424700003.0
2005-11-04 23:05:00,1.5436,1.54363,1.5434,1.5434,220700002.0
2005-11-04 23:06:00,1.54347,1.54364,1.54338,1.54353,236400001.0
2005-11-04 23:07:00,1.54348,1.54361,1.54343,1.54354,341500004.0
2005-11-04 23:08:00,1.54358,1.54358,1.5431,1.54323,215600001.0
2005-11-04 23:09:00,1.54365,1.54365,1.5436,1.5436,66300000.0
2005-11-04 23:10:00,1.54357,1.54365,1.54343,1.5436,145999999.0
2005-11-04 23:11:00,1.5436,1.54365,1.54338,1.54359,261000001.0
2005-11-04 23:12:00,1.54352,1.54365,1.5435,1.5436,330100006.0
2005-11-04 23:13:00,1.5435,1.5436,1.5435,1.5436,18400000.0
2005-11-04 23:14:00,1.54345,1.54358,1.54345,1.54358,3200000.0
2005-11-04 23:15:00,1.54345,1.54358,1.54345,1.54358,27200001.0
2005-11-04 23:16:00,1.54328,1.54328,1.54301,1.54311,266400000.0
2005-11-04 23:17:00,1.54325,1.54333,1.54312,1.54325,388100004.0
2005-11-04 23:18:00,1.54352,1.54373,1.54343,1.54373,315399999.0
2005-11-04 23:19:00,1.54371,1.54378,1.54359,1.54372,68699998.0
2005-11-04 23:20:00,1.54363,1.54376,1.54342,1.54361,235900001.0
2005-11-04 23:21:00,1.54377,1.54378,1.54363,1.54365,182100002.0
2005-11-04 23:22:00,1.54367,1.54381,1.54367,1.54368,99000002.0
2005-11-04 23:23:00,1.54349,1.54359,1.54322,1.54324,412900000.0
2005-11-04 23:24:00,1.54364,1.54377,1.54361,1.5437,71200001.0
2005-11-04 23:25:00,1.54371,1.54378,1.54359,1.54372,56200000.0
2005-11-04 23:26:00,1.54387,1.54391,1.54371,1.54382,266599998.0
2005-11-04 23:27:00,1.54382,1.54382,1.54375,1.54375,123800004.0
2005-11-04 23:28:00,1.54376,1.54389,1.5437,1.5438,386000000.0
2005-11-04 23:29:00,1.54366,1.54383,1.54366,1.54383,175599999.0
2005-11-04 23:30:00,1.54382,1.54382,1.54353,1.54353,257100003.0
2005-11-04 23:31:00,1.54372,1.5438,1.54363,1.54371,221299998.0
2005-11-04 23:32:00,1.54365,1.5437,1.54341,1.54363,424200000.0
2005-11-04 23:33:00,1.54349,1.54363,1.54347,1.54359,178000000.0
2005-11-04 23:34:00,1.54365,1.54365,1.5435,1.5435,261200004.0
2005-11-04 23:35:00,1.54367,1.54374,1.54346,1.54363,199900000.0
2005-11-04 23:36:00,1.5438,1.54388,1.54368,1.54383,287699999.0
2005-11-04 23:37:00,1.54369,1.54369,1.54354,1.54354,154200002.0
2005-11-04 23:38:00,1.54348,1.54358,1.54334,1.54358,194399999.0
2005-11-04 23:39:00,1.54365,1.54365,1.54352,1.54352,81300000.0
2005-11-04 23:40:00,1.54322,1.54361,1.54321,1.54346,141300002.0
2005-11-04 23:41:00,1.54362,1.54362,1.54338,1.54342,270700001.0
2005-11-04 23:42:00,1.54352,1.54369,1.5434,1.5434,388600003.0
2005-11-04 23:43:00,1.54355,1.54363,1.54351,1.5436,72700000.0
2005-11-04 23:44:00,1.54323,1.54375,1.54309,1.54362,278799996.0
2005-11-04 23:45:00,1.54361,1.54361,1.54333,1.54342,241200001.0
2005-11-04 23:46:00,1.54352,1.54372,1.54349,1.5436,78799999.0
2005-11-04 23:47:00,1.54363,1.54363,1.54349,1.54349,110299999.0
2005-11-04 23:48:00,1.54337,1.54348,1.54331,1.54341,96500001.0
2005-11-04 23:49:00,1.54355,1.54357,1.54331,1.54357,194999999.0
2005-11-04 23:50:00,1.54341,1.54352,1.54332,1.54345,211300002.0
2005-11-04 23:51:00,1.5435,1.54355,1.5434,1.5434,208800003.0
2005-11-04 23:52:00,1.5434,1.54353,1.54326,1.54353,170200000.0
2005-11-04 23:53:00,1.54357,1.54359,1.54332,1.54332,371900004.0
2005-11-04 23:54:00,1.54343,1.54382,1.54343,1.54373,169400002.0
2005-11-04 23:55:00,1.54385,1.54385,1.5435,1.54374,345900002.0
2005-11-04 23:56:00,1.54366,1.54395,1.54366,1.54375,348100001.0
2005-11-04 23:57:00,1.54372,1.54382,1.54352,1.54367,207700000.0
2005-11-04 23:58:00,1.54367,1.54386,1.54367,1.54386,99999997.0
2005-11-04 23:59:00,1.54342,1.54355,1.54342,1.54355,74800000.0
2005-11-07 00:00:00,1.54542,1.54543,1.54485,1.54528,386399999.0
2005-11-07 00:01:00,1.54516,1.54538,1.54487,1.54489,344800002.0
2005-11-07 00:02:00,1.54484,1.54541,1.54479,1.5449,419500000.0
2005-11-07 00:03:00,1.54495,1.54516,1.54494,1.54513,220600003.0
2005-11-07 00:04:00,1.54492,1.54504,1.54481,1.54486,197599999.0
2005-11-07 00:05:00,1.54484,1.54504,1.54468,1.54487,367500000.0
2005-11-07 00:06:00,1.54487,1.54498,1.54454,1.54498,337500003.0
2005-11-07 00:07:00,1.54497,1.54514,1.54475,1.54488,319500002.0
2005-11-07 00:08:00,1.54488,1.54506,1.54467,1.54487,337800003.0
2005-11-07 00:09:00,1.54491,1.54517,1.54485,1.54492,367700000.0
2005-11-07 00:10:00,1.54481,1.54521,1.54481,1.54504,409800003.0
2005-11-07 00:11:00,1.54487,1.54505,1.54479,1.54505,375100003.0
2005-11-07 00:12:00,1.54357,1.54449,1.54357,1.54437,235200006.0
2005-11-07 00:13:00,1.54466,1.54471,1.54439,1.54439,437400000.0
2005-11-07 00:14:00,1.54421,1.54438,1.54394,1.54401,215000001.0
2005-11-07 00:15:00,1.54407,1.54458,1.54407,1.54458,216899998.0
2005-11-07 00:16:00,1.54487,1.54523,1.5448,1.54523,484000000.0
2005-11-07 00:17:00,1.54494,1.54547,1.54475,1.54521,410200004.0
2005-11-07 00:18:00,1.54466,1.54503,1.54466,1.54491,361700005.0
2005-11-07 00:19:00,1.54496,1.54496,1.54478,1.54485,209400002.0
2005-11-07 00:20:00,1.54487,1.54493,1.5446,1.54479,506600006.0
2005-11-07 00:21:00,1.54476,1.54505,1.54476,1.54494,435900004.0
2005-11-07 00:22:00,1.54494,1.54506,1.5449,1.54503,126100000.0
2005-11-07 00:23:00,1.54491,1.54496,1.54476,1.54489,308300000.0
2005-11-07 00:24:00,1.54491,1.54507,1.54478,1.54478,279900000.0
2005-11-07 00:25:00,1.545,1.54508,1.54481,1.54481,374499997.0
2005-11-07 00:26:00,1.54488,1.54506,1.54481,1.54494,227599997.0
2005-11-07 00:27:00,1.54493,1.54506,1.54488,1.54495,256500002.0
2005-11-07 00:28:00,1.54518,1.54544,1.54502,1.54533,465799996.0
2005-11-07 00:29:00,1.5452,1.5454,1.54491,1.54491,354399997.0
2005-11-07 00:30:00,1.54498,1.54537,1.54497,1.54497,490899996.0
2005-11-07 00:31:00,1.54499,1.54526,1.54492,1.5451,479499996.0
2005-11-07 00:32:00,1.545,1.54512,1.5449,1.54493,276500000.0
2005-11-07 00:33:00,1.5451,1.54544,1.545,1.54509,338800008.0
2005-11-07 00:34:00,1.54496,1.54514,1.54485,1.54503,471999999.0
2005-11-07 00:35:00,1.54507,1.5452,1.54481,1.54498,316200000.0
2005-11-07 00:36:00,1.54452,1.5452,1.54452,1.5452,241999998.0
2005-11-07 00:37:00,1.54508,1.54511,1.54489,1.54502,148099999.0
2005-11-07 00:38:00,1.54515,1.54521,1.54509,1.54509,225500001.0
2005-11-07 00:39:00,1.54509,1.54527,1.54491,1.54493,504800002.0
2005-11-07 00:40:00,1.5453,1.54547,1.54499,1.54503,211699998.0
2005-11-07 00:41:00,1.54504,1.54515,1.54491,1.54498,373900004.0
2005-11-07 00:42:00,1.54532,1.5454,1.54521,1.54523,357100000.0
2005-11-07 00:43:00,1.5454,1.54554,1.5452,1.54546,359500001.0
2005-11-07 00:44:00,1.54523,1.54548,1.54523,1.5453,300199997.0
2005-11-07 00:45:00,1.54498,1.54543,1.54491,1.54535,231600000.0
2005-11-07 00:46:00,1.54515,1.54556,1.54497,1.54532,346600003.0
2005-11-07 00:47:00,1.54542,1.54554,1.54526,1.54526,296099997.0
2005-11-07 00:48:00,1.54537,1.54558,1.54537,1.54541,469600002.0
2005-11-07 00:49:00,1.54513,1.54535,1.54508,1.54526,417600009.0
2005-11-07 00:50:00,1.54537,1.54551,1.54532,1.54548,493099992.0
2005-11-07 00:51:00,1.54516,1.5455,1.54516,1.54542,245500001.0
2005-11-07 00:52:00,1.54545,1.54548,1.54528,1.5453,439100005.0
2005-11-07 00:53:00,1.54529,1.54552,1.54528,1.54548,351800003.0
2005-11-07 00:54:00,1.54555,1.54555,1.54534,1.5454,413700001.0
2005-11-07 00:55:00,1.54538,1.54568,1.54511,1.54514,517900003.0
2005-11-07 00:56:00,1.54529,1.54549,1.54529,1.54542,215199998.0
2005-11-07 00:57:00,1.54532,1.54549,1.54514,1.54533,608300000.0
2005-11-07 00:58:00,1.54542,1.54555,1.54525,1.54537,350200000.0
2005-11-07 00:59:00,1.54553,1.54563,1.54535,1.54542,308599998.0
2005-11-07 01:00:00,1.54526,1.54545,1.5452,1.54531,383200007.0
2005-11-07 01:01:00,1.54508,1.54544,1.54502,1.54544,276200000.0
2005-11-07 01:02:00,1.54519,1.5454,1.54508,1.54531,297600002.0
2005-11-07 01:03:00,1.54517,1.54543,1.54511,1.54511,365100001.0
2005-11-07 01:04:00,1.54535,1.54535,1.54494,1.545,542700003.0
2005-11-07 01:05:00,1.54489,1.54531,1.54489,1.54498,323699999.0
2005-11-07 01:06:00,1.54513,1.54541,1.54501,1.54515,421299998.0
2005-11-07 01:07:00,1.54509,1.54536,1.54509,1.54514,313699999.0
2005-11-07 01:08:00,1.54533,1.54561,1.54533,1.54551,349099997.0
2005-11-07 01:09:00,1.54547,1.5457,1.54545,1.54563,467700002.0
2005-11-07 01:10:00,1.5456,1.54575,1.5456,1.54562,439000001.0
2005-11-07 01:11:00,1.54558,1.54568,1.54532,1.54537,180699999.0
2005-11-07 01:12:00,1.5449,1.54516,1.54484,1.54499,494100010.0
2005-11-07 01:13:00,1.54512,1.54533,1.54497,1.54497,293700000.0
2005-11-07 01:14:00,1.54528,1.54562,1.54528,1.54549,431200000.0
2005-11-07 01:15:00,1.54557,1.54583,1.54548,1.5457,364699997.0
2005-11-07 01:16:00,1.54566,1.54577,1.54549,1.54564,326000001.0
2005-11-07 01:17:00,1.54572,1.54586,1.54524,1.54551,514500001.0
2005-11-07 01:18:00,1.5457,1.54575,1.54548,1.54548,375299998.0
2005-11-07 01:19:00,1.5456,1.54575,1.54554,1.54561,435299999.0
2005-11-07 01:20:00,1.54561,1.54561,1.54538,1.54544,445200009.0
2005-11-07 01:21:00,1.54563,1.54563,1.54539,1.54551,461599998.0
2005-11-07 01:22:00,1.54555,1.54581,1.54555,1.54566,189000001.0
2005-11-07 01:23:00,1.54567,1.54584,1.54564,1.54564,181799999.0
2005-11-07 01:24:00,1.54522,1.54537,1.54507,1.54537,216599999.0
2005-11-07 01:25:00,1.54545,1.54553,1.54528,1.54532,162099999.0
2005-11-07 01:26:00,1.54545,1.5455,1.54523,1.54526,278800002.0
2005-11-07 01:27:00,1.5451,1.5453,1.54509,1.54515,596300010.0
2005-11-07 01:28:00,1.54536,1.54553,1.5452,1.54543,287799998.0
2005-11-07 01:29:00,1.54547,1.54547,1.54527,1.54542,183099998.0
2005-11-07 01:30:00,1.54536,1.54553,1.5453,1.54553,276400001.0
2005-11-07 01:31:00,1.54531,1.54545,1.54531,1.5454,408100006.0
2005-11-07 01:32:00,1.54525,1.54551,1.54506,1.54534,682800000.0
2005-11-07 01:33:00,1.5455,1.5455,1.54529,1.54533,277700001.0
2005-11-07 01:34:00,1.54542,1.5456,1.54526,1.54552,490099999.0
2005-11-07 01:35:00,1.54558,1.54558,1.54528,1.54534,292500001.0
2005-11-07 01:36:00,1.54531,1.54557,1.54531,1.54549,473600000.0
2005-11-07 01:37:00,1.54541,1.54555,1.54538,1.54542,231200002.0
2005-11-07 01:38:00,1.54548,1.54558,1.54532,1.54553,519500000.0
2005-11-07 01:39:00,1.54552,1.54565,1.54542,1.54555,323100002.0
2005-11-07 01:40:00,1.54557,1.54573,1.54547,1.54562,390600002.0
2005-11-07 01:41:00,1.54567,1.54574,1.54554,1.54565,499200001.0
2005-11-07 01:42:00,1.5455,1.54562,1.54523,1.54557,298200002.0
2005-11-07 01:43:00,1.54551,1.54563,1.54542,1.54544,108900000.0
2005-11-07 01:44:00,1.54545,1.54564,1.54538,1.54564,277600004.0
2005-11-07 01:45:00,1.54546,1.54563,1.54539,1.54552,204600001.0
2005-11-07 01:46:00,1.54547,1.54556,1.54532,1.54543,459100001.0
2005-11-07 01:47:00,1.54536,1.54551,1.54519,1.54519,313200006.0
2005-11-07 01:48:00,1.54482,1.54534,1.54478,1.54514,385700003.0
2005-11-07 01:49:00,1.54495,1.54523,1.54473,1.54484,407899995.0
2005-11-07 01:50:00,1.54483,1.54517,1.54448,1.54448,399999999.0
2005-11-07 01:51:00,1.54533,1.54533,1.5447,1.54473,298500000.0
2005-11-07 01:52:00,1.54525,1.54538,1.54512,1.54516,275899999.0
2005-11-07 01:53:00,1.54525,1.5453,1.54497,1.54513,330200000.0
2005-11-07 01:54:00,1.54516,1.54525,1.54502,1.54507,218500000.0
2005-11-07 01:55:00,1.5452,1.54525,1.54501,1.5451,422700006.0
2005-11-07 01:56:00,1.54522,1.54522,1.54497,1.54515,159700003.0
2005-11-07 01:57:00,1.54508,1.54508,1.54471,1.54475,350500002.0
2005-11-07 01:58:00,1.5452,1.54525,1.54509,1.54515,279500001.0
2005-11-07 01:59:00,1.54511,1.54527,1.54507,1.54515,439400002.0
2005-11-07 02:00:00,1.54465,1.54494,1.5445,1.54465,448699997.0
2005-11-07 02:01:00,1.54499,1.54509,1.54476,1.54482,525400004.0
2005-11-07 02:02:00,1.54478,1.54496,1.54446,1.54455,371800004.0
2005-11-07 02:03:00,1.54505,1.54521,1.54505,1.54518,196999998.0
2005-11-07 02:04:00,1.54508,1.54515,1.54494,1.54515,320299999.0
2005-11-07 02:05:00,1.5451,1.54515,1.54487,1.54487,168299997.0
2005-11-07 02:06:00,1.54515,1.54529,1.54509,1.5452,293199998.0
2005-11-07 02:07:00,1.5451,1.54538,1.54509,1.54538,414300000.0
2005-11-07 02:08:00,1.54545,1.54551,1.54517,1.54533,396199995.0
2005-11-07 02:09:00,1.54536,1.54559,1.54518,1.5452,345699996.0
2005-11-07 02:10:00,1.54499,1.54526,1.54499,1.54511,526500000.0
2005-11-07 02:11:00,1.5452,1.5452,1.54493,1.545,256000001.0
2005-11-07 02:12:00,1.54508,1.54522,1.54508,1.54522,128700001.0
2005-11-07 02:13:00,1.54519,1.54519,1.54501,1.54518,260099997.0
2005-11-07 02:14:00,1.54507,1.54523,1.54503,1.54523,214300002.0
2005-11-07 02:15:00,1.54528,1.54558,1.54528,1.54546,166899997.0
2005-11-07 02:16:00,1.54547,1.54547,1.54516,1.54521,162899999.0
2005-11-07 02:17:00,1.54507,1.54526,1.54507,1.54526,79900002.0
2005-11-07 02:18:00,1.54521,1.54532,1.54505,1.54532,243600001.0
2005-11-07 02:19:00,1.5453,1.54541,1.54511,1.54529,304500004.0
2005-11-07 02:20:00,1.54528,1.54528,1.54509,1.54524,223700002.0
2005-11-07 02:21:00,1.5451,1.54523,1.54504,1.54521,284400003.0
2005-11-07 02:22:00,1.54505,1.54518,1.54499,1.5451,235600002.0
2005-11-07 02:23:00,1.54516,1.54534,1.54502,1.5452,333700002.0
2005-11-07 02:24:00,1.54512,1.54521,1.54499,1.54509,275400000.0
2005-11-07 02:25:00,1.54514,1.54537,1.54503,1.54531,203699999.0
2005-11-07 02:26:00,1.54526,1.54547,1.54522,1.54532,243200000.0
2005-11-07 02:27:00,1.5453,1.5453,1.54506,1.54525,190999999.0
2005-11-07 02:28:00,1.54516,1.54542,1.54516,1.54533,459600003.0
2005-11-07 02:29:00,1.54535,1.54544,1.54513,1.54536,282300002.0
2005-11-07 02:30:00,1.54532,1.54545,1.54515,1.54529,496500002.0
2005-11-07 02:31:00,1.54532,1.54549,1.54522,1.54549,243600002.0
2005-11-07 02:32:00,1.54548,1.54554,1.54532,1.5454,257400000.0
2005-11-07 02:33:00,1.54541,1.54553,1.54539,1.54547,77100000.0
2005-11-07 02:34:00,1.54542,1.54558,1.54542,1.54545,266200000.0
2005-11-07 02:35:00,1.5457,1.54574,1.54553,1.54563,556700009.0
2005-11-07 02:36:00,1.54566,1.54566,1.5453,1.54548,205799998.0
2005-11-07 02:37:00,1.54537,1.54563,1.54537,1.54554,214000002.0
2005-11-07 02:38:00,1.54542,1.54556,1.54542,1.54544,59900000.0
2005-11-07 02:39:00,1.54558,1.54563,1.54542,1.54552,213399997.0
2005-11-07 02:40:00,1.54555,1.54555,1.54522,1.54527,164600000.0
2005-11-07 02:41:00,1.54508,1.54532,1.54507,1.54519,344700003.0
2005-11-07 02:42:00,1.54514,1.54532,1.54507,1.54523,312400002.0
2005-11-07 02:43:00,1.54525,1.54525,1.5452,1.5452,158300000.0
2005-11-07 02:44:00,1.54512,1.54525,1.54512,1.54525,192599998.0
2005-11-07 02:45:00,1.5452,1.54525,1.54512,1.54518,42400000.0
2005-11-07 02:46:00,1.54518,1.54518,1.54496,1.54496,115700001.0
2005-11-07 02:47:00,1.54499,1.54523,1.54497,1.54523,357200002.0
2005-11-07 02:48:00,1.54516,1.54524,1.54499,1.54499,309600003.0
2005-11-07 02:49:00,1.54486,1.54498,1.54486,1.54498,31700000.0
2005-11-07 02:50:00,1.54501,1.54518,1.54501,1.54518,187699997.0
2005-11-07 02:51:00,1.54525,1.54525,1.54507,1.54513,312099999.0
2005-11-07 02:52:00,1.54509,1.54525,1.54501,1.5452,294999999.0
2005-11-07 02:53:00,1.54518,1.54525,1.54504,1.5452,363700004.0
2005-11-07 02:54:00,1.54512,1.54525,1.54512,1.54525,49500001.0
2005-11-07 02:55:00,1.5451,1.5452,1.54505,1.54517,217599999.0
2005-11-07 02:56:00,1.54518,1.54518,1.54493,1.54493,270800000.0
2005-11-07 02:57:00,1.54515,1.54515,1.54487,1.54498,227500001.0
2005-11-07 02:58:00,1.54505,1.54524,1.54505,1.54524,219800005.0
2005-11-07 02:59:00,1.54542,1.54558,1.54526,1.54528,347700002.0
2005-11-07 03:00:00,1.54539,1.54557,1.54517,1.54528,316799999.0
2005-11-07 03:01:00,1.54544,1.54559,1.54525,1.5453,534900001.0
2005-11-07 03:02:00,1.5455,1.54565,1.54522,1.54522,324699998.0
2005-11-07 03:03:00,1.54545,1.54557,1.54525,1.54527,207600004.0
2005-11-07 03:04:00,1.54517,1.54554,1.54515,1.54529,289899999.0
2005-11-07 03:05:00,1.54548,1.54548,1.54519,1.54528,335500001.0
2005-11-07 03:06:00,1.54531,1.54552,1.54527,1.54531,258500002.0
2005-11-07 03:07:00,1.54522,1.54524,1.54507,1.54511,231600005.0
2005-11-07 03:08:00,1.54519,1.54527,1.54503,1.54507,297600001.0
2005-11-07 03:09:00,1.5452,1.5452,1.545,1.545,195600002.0
2005-11-07 03:10:00,1.54516,1.54534,1.54505,1.54521,302100003.0
2005-11-07 03:11:00,1.54503,1.54537,1.54496,1.54505,466300004.0
2005-11-07 03:12:00,1.54496,1.54525,1.54496,1.54519,240200004.0
2005-11-07 03:13:00,1.54493,1.54508,1.54477,1.54505,165999999.0
2005-11-07 03:14:00,1.54502,1.54525,1.54492,1.54515,115300000.0
2005-11-07 03:15:00,1.54495,1.54518,1.54495,1.54518,152599999.0
2005-11-07 03:16:00,1.54501,1.54517,1.54477,1.54492,203600002.0
2005-11-07 03:17:00,1.54498,1.54505,1.54486,1.54497,146099999.0
2005-11-07 03:18:00,1.54496,1.54496,1.54468,1.54468,135100001.0
2005-11-07 03:19:00,1.54468,1.54468,1.54442,1.54442,235700001.0
2005-11-07 03:20:00,1.54459,1.54472,1.54449,1.54465,89599999.0
2005-11-07 03:21:00,1.54461,1.54486,1.54452,1.54452,219000000.0
2005-11-07 03:22:00,1.54455,1.54455,1.5445,1.5445,34299999.0
2005-11-07 03:23:00,1.54458,1.5447,1.54439,1.54439,159299997.0
2005-11-07 03:24:00,1.54455,1.54466,1.54449,1.5446,285800003.0
2005-11-07 03:25:00,1.54463,1.54468,1.54451,1.54457,340499999.0
2005-11-07 03:26:00,1.54453,1.54474,1.54447,1.54466,291600006.0
2005-11-07 03:27:00,1.54463,1.54467,1.54454,1.54456,40400000.0
2005-11-07 03:28:00,1.54463,1.5448,1.54458,1.54458,418000002.0
2005-11-07 03:29:00,1.54455,1.54478,1.54455,1.54478,89400002.0
2005-11-07 03:30:00,1.54456,1.54468,1.54456,1.54468,31199999.0
2005-11-07 03:31:00,1.54482,1.54495,1.5447,1.5449,151999997.0
2005-11-07 03:32:00,1.54468,1.54502,1.54468,1.54502,196200000.0
2005-11-07 03:33:00,1.54495,1.54503,1.5447,1.54494,190999999.0
2005-11-07 03:34:00,1.54493,1.54493,1.54459,1.54476,385800001.0
2005-11-07 03:35:00,1.54478,1.54496,1.54474,1.54485,144800003.0
2005-11-07 03:36:00,1.54499,1.54499,1.54487,1.54487,131900000.0
2005-11-07 03:37:00,1.54487,1.545,1.54474,1.5448,268500001.0
2005-11-07 03:38:00,1.54493,1.54499,1.54487,1.54496,63099999.0
2005-11-07 03:39:00,1.54478,1.54502,1.54478,1.54502,102200001.0
2005-11-07 03:40:00,1.54496,1.54505,1.54475,1.54495,265300004.0
2005-11-07 03:41:00,1.54492,1.545,1.54477,1.54488,223799997.0
2005-11-07 03:42:00,1.54492,1.54513,1.54491,1.54496,347300004.0
2005-11-07 03:43:00,1.5449,1.54508,1.54482,1.54487,277400002.0
2005-11-07 03:44:00,1.54494,1.54508,1.54491,1.54497,201199999.0
2005-11-07 03:45:00,1.54508,1.54515,1.54497,1.54501,591000003.0
2005-11-07 03:46:00,1.54509,1.54509,1.54482,1.54494,247200003.0
2005-11-07 03:47:00,1.54486,1.54493,1.54477,1.54492,280000000.0
2005-11-07 03:48:00,1.54486,1.54494,1.54467,1.54474,424000003.0
2005-11-07 03:49:00,1.54473,1.54481,1.54453,1.54471,398900005.0
2005-11-07 03:50:00,1.54464,1.54482,1.54464,1.54482,75899998.0
2005-11-07 03:51:00,1.54485,1.54487,1.54469,1.54478,201400000.0
2005-11-07 03:52:00,1.54488,1.54495,1.54472,1.54472,271299998.0
2005-11-07 03:53:00,1.54482,1.54493,1.54476,1.54493,108300000.0
2005-11-07 03:54:00,1.54485,1.54495,1.54474,1.54495,188500001.0
2005-11-07 03:55:00,1.54475,1.54493,1.54471,1.5448,294400000.0
2005-11-07 03:56:00,1.54477,1.54492,1.54466,1.54478,427899996.0
2005-11-07 03:57:00,1.5448,1.54485,1.5448,1.54485,12800000.0
2005-11-07 03:58:00,1.5448,1.54487,1.54462,1.54462,309200005.0
2005-11-07 03:59:00,1.54474,1.54474,1.54458,1.54461,269299998.0
2005-11-07 04:00:00,1.54464,1.54475,1.54454,1.54461,223199998.0
2005-11-07 04:01:00,1.5448,1.54487,1.54464,1.54468,354399997.0
2005-11-07 04:02:00,1.54478,1.54483,1.54466,1.5447,226399997.0
2005-11-07 04:03:00,1.54462,1.54487,1.54462,1.54475,272900001.0
2005-11-07 04:04:00,1.54482,1.54482,1.54474,1.54474,113499999.0
2005-11-07 04:05:00,1.54469,1.54472,1.54455,1.54467,425200005.0
2005-11-07 04:06:00,1.5445,1.54462,1.54442,1.54458,317900001.0
2005-11-07 04:07:00,1.54441,1.54461,1.54433,1.54455,420100007.0
2005-11-07 04:08:00,1.54453,1.54461,1.54441,1.54444,344700003.0
2005-11-07 04:09:00,1.54419,1.54453,1.54419,1.54444,231100000.0
2005-11-07 04:10:00,1.5444,1.54445,1.5443,1.54439,193000004.0
2005-11-07 04:11:00,1.54428,1.54445,1.54419,1.54435,356400007.0
2005-11-07 04:12:00,1.54383,1.54406,1.54372,1.54372,454500002.0
2005-11-07 04:13:00,1.54435,1.54435,1.5442,1.5442,18400000.0
2005-11-07 04:14:00,1.54453,1.54475,1.54442,1.54442,327599999.0
2005-11-07 04:15:00,1.54431,1.54438,1.54429,1.54432,74200000.0
2005-11-07 04:16:00,1.54416,1.54432,1.54399,1.54421,367700000.0
2005-11-07 04:17:00,1.54418,1.54431,1.54408,1.54431,144800001.0
2005-11-07 04:18:00,1.5442,1.54427,1.54411,1.54427,182999999.0
2005-11-07 04:19:00,1.54425,1.5443,1.54409,1.54411,326900005.0
2005-11-07 04:20:00,1.54432,1.54443,1.54403,1.54423,358899995.0
2005-11-07 04:21:00,1.54419,1.54438,1.54418,1.5443,341400002.0
2005-11-07 04:22:00,1.54409,1.5443,1.54406,1.54415,169900001.0
2005-11-07 04:23:00,1.54425,1.54435,1.5441,1.54417,582000003.0
2005-11-07 04:24:00,1.54389,1.544,1.5437,1.54388,317099999.0
2005-11-07 04:25:00,1.54435,1.54435,1.54406,1.54414,462000000.0
2005-11-07 04:26:00,1.54433,1.54433,1.54416,1.54422,304599998.0
2005-11-07 04:27:00,1.5442,1.54425,1.5442,1.54425,30400000.0
2005-11-07 04:28:00,1.54417,1.54425,1.54407,1.54417,65500000.0
2005-11-07 04:29:00,1.5442,1.5442,1.54402,1.54402,52299999.0
2005-11-07 04:30:00,1.54402,1.54402,1.54385,1.54391,63600000.0
2005-11-07 04:31:00,1.54382,1.54395,1.54382,1.54395,108599997.0
2005-11-07 04:32:00,1.5438,1.54395,1.5438,1.54395,179299999.0
2005-11-07 04:33:00,1.544,1.54407,1.54393,1.54402,87799999.0
2005-11-07 04:34:00,1.544,1.544,1.5439,1.5439,12000000.0
2005-11-07 04:35:00,1.54388,1.54405,1.5438,1.54405,327500002.0
2005-11-07 04:36:00,1.54346,1.54367,1.54337,1.54363,365300003.0
2005-11-07 04:37:00,1.54407,1.54407,1.54384,1.54385,247300001.0
2005-11-07 04:38:00,1.54401,1.54408,1.54393,1.54399,288400000.0
2005-11-07 04:39:00,1.5439,1.54416,1.5439,1.54416,273700002.0
2005-11-07 04:40:00,1.54408,1.54417,1.54379,1.54396,249999999.0
2005-11-07 04:41:00,1.54355,1.54373,1.54338,1.54355,316500003.0
2005-11-07 04:42:00,1.54402,1.54415,1.54395,1.54404,393400000.0
2005-11-07 04:43:00,1.54371,1.54396,1.54356,1.54381,461800007.0
2005-11-07 04:44:00,1.54406,1.5442,1.54395,1.54405,349200001.0
2005-11-07 04:45:00,1.54412,1.54418,1.54394,1.54394,144800002.0
2005-11-07 04:46:00,1.54414,1.54414,1.54404,1.54414,101400002.0
2005-11-07 04:47:00,1.54338,1.54403,1.54338,1.54403,214300000.0
2005-11-07 04:48:00,1.54418,1.54423,1.54404,1.54405,374399995.0
2005-11-07 04:49:00,1.54422,1.54427,1.54401,1.5442,504300002.0
2005-11-07 04:50:00,1.54418,1.5442,1.54396,1.54408,192300003.0
2005-11-07 04:51:00,1.54413,1.54427,1.5441,1.5442,184399995.0
2005-11-07 04:52:00,1.5442,1.5442,1.5441,1.5441,21600000.0
2005-11-07 04:53:00,1.54402,1.54434,1.54402,1.54434,91000000.0
2005-11-07 04:54:00,1.54414,1.54436,1.54411,1.5442,224499997.0
2005-11-07 04:55:00,1.5443,1.5443,1.54406,1.54415,190400002.0
2005-11-07 04:56:00,1.54423,1.54423,1.54402,1.54415,189300005.0
2005-11-07 04:57:00,1.54401,1.54423,1.54399,1.54423,181399999.0
2005-11-07 04:58:00,1.54422,1.54425,1.54405,1.5441,481000006.0
2005-11-07 04:59:00,1.5441,1.5442,1.5441,1.5442,83000000.0
2005-11-07 05:00:00,1.54422,1.5443,1.54414,1.54417,436399998.0
2005-11-07 05:01:00,1.54428,1.54435,1.54419,1.54419,407800002.0
2005-11-07 05:02:00,1.54421,1.54432,1.54405,1.54413,306699999.0
2005-11-07 05:03:00,1.5443,1.54433,1.54405,1.54409,366800000.0
2005-11-07 05:04:00,1.54413,1.54429,1.54402,1.54412,317000002.0
2005-11-07 05:05:00,1.54401,1.54431,1.54397,1.54418,378700005.0
2005-11-07 05:06:00,1.54429,1.54433,1.54411,1.54425,338100002.0
2005-11-07 05:07:00,1.54425,1.54432,1.54417,1.54424,275599998.0
2005-11-07 05:08:00,1.54345,1.54417,1.54345,1.54379,338299998.0
2005-11-07 05:09:00,1.54363,1.54396,1.54344,1.54358,473099996.0
2005-11-07 05:10:00,1.54416,1.54416,1.54401,1.54401,77299999.0
2005-11-07 05:11:00,1.54357,1.54386,1.54356,1.54361,282999996.0
2005-11-07 05:12:00,1.5441,1.54431,1.54401,1.54422,253599996.0
2005-11-07 05:13:00,1.54435,1.54445,1.54421,1.54428,246800003.0
2005-11-07 05:14:00,1.54362,1.54411,1.5436,1.54391,394000004.0
2005-11-07 05:15:00,1.54425,1.54425,1.54405,1.54412,230700000.0
2005-11-07 05:16:00,1.54415,1.54418,1.54402,1.54407,230999998.0
2005-11-07 05:17:00,1.54421,1.54421,1.54407,1.54407,72200002.0
2005-11-07 05:18:00,1.54365,1.54385,1.54349,1.54359,307800000.0
2005-11-07 05:19:00,1.54386,1.54403,1.54386,1.54403,8800000.0
2005-11-07 05:20:00,1.54342,1.5439,1.54337,1.54366,349100001.0
2005-11-07 05:21:00,1.54382,1.54383,1.54329,1.54329,257400002.0
2005-11-07 05:22:00,1.5441,1.54415,1.54393,1.544,305200000.0
2005-11-07 05:23:00,1.54399,1.5441,1.54392,1.54403,178499998.0
2005-11-07 05:24:00,1.54381,1.5442,1.54381,1.5442,261300001.0
2005-11-07 05:25:00,1.54405,1.54422,1.54405,1.54412,157500000.0
2005-11-07 05:26:00,1.5438,1.54388,1.54338,1.54342,273200002.0
2005-11-07 05:27:00,1.54368,1.54385,1.54349,1.54362,380900008.0
2005-11-07 05:28:00,1.54372,1.54382,1.54346,1.54352,318800002.0
2005-11-07 05:29:00,1.54378,1.5439,1.54355,1.54388,446400002.0
2005-11-07 05:30:00,1.544,1.5441,1.544,1.5441,12000000.0
2005-11-07 05:31:00,1.54336,1.54394,1.54323,1.54351,634200002.0
2005-11-07 05:32:00,1.54365,1.54384,1.54349,1.54349,327499995.0
2005-11-07 05:33:00,1.54388,1.54417,1.54388,1.54408,192100000.0
2005-11-07 05:34:00,1.54389,1.54413,1.54383,1.54413,231599999.0
2005-11-07 05:35:00,1.54385,1.54397,1.54352,1.54385,457300002.0
2005-11-07 05:36:00,1.54358,1.54406,1.54345,1.54406,288500002.0
2005-11-07 05:37:00,1.544,1.54411,1.54373,1.54402,305199996.0
2005-11-07 05:38:00,1.54411,1.54411,1.544,1.544,48700000.0
2005-11-07 05:39:00,1.54384,1.54403,1.54377,1.54396,237500001.0
2005-11-07 05:40:00,1.54401,1.54401,1.54372,1.54372,218200000.0
2005-11-07 05:41:00,1.54387,1.54401,1.54387,1.54401,56700000.0
2005-11-07 05:42:00,1.54397,1.54408,1.54382,1.54401,255500000.0
2005-11-07 05:43:00,1.54396,1.54422,1.54385,1.54411,367400006.0
2005-11-07 05:44:00,1.54398,1.5442,1.54396,1.54415,435100000.0
2005-11-07 05:45:00,1.54398,1.54409,1.54387,1.54393,237300002.0
2005-11-07 05:46:00,1.54387,1.54408,1.5438,1.54384,171000002.0
2005-11-07 05:47:00,1.54395,1.54395,1.54368,1.54378,324900002.0
2005-11-07 05:48:00,1.54386,1.54398,1.54376,1.54387,478999997.0
2005-11-07 05:49:00,1.5439,1.54398,1.54366,1.54383,394000000.0
2005-11-07 05:50:00,1.54391,1.54398,1.54378,1.54393,296300003.0
2005-11-07 05:51:00,1.544,1.54414,1.54389,1.54394,229999997.0
2005-11-07 05:52:00,1.54387,1.54407,1.54383,1.54395,369499993.0
2005-11-07 05:53:00,1.54398,1.54398,1.54375,1.54378,528700003.0
2005-11-07 05:54:00,1.54393,1.5441,1.54382,1.54382,339500001.0
2005-11-07 05:55:00,1.54395,1.54402,1.54378,1.5438,278700004.0
2005-11-07 05:56:00,1.54383,1.54395,1.54367,1.54395,323700003.0
2005-11-07 05:57:00,1.54382,1.54382,1.54359,1.54371,198699996.0
2005-11-07 05:58:00,1.54371,1.54371,1.54344,1.54349,268799999.0
2005-11-07 05:59:00,1.5434,1.54352,1.54311,1.54348,345600001.0
2005-11-07 06:00:00,1.54352,1.54368,1.54335,1.54358,164999998.0
2005-11-07 06:01:00,1.54347,1.54354,1.54332,1.54347,407299998.0
2005-11-07 06:02:00,1.54352,1.54356,1.54342,1.54342,206100003.0
2005-11-07 06:03:00,1.54355,1.54365,1.54345,1.54357,325100007.0
2005-11-07 06:04:00,1.54356,1.54374,1.54342,1.54362,357799998.0
2005-11-07 06:05:00,1.54377,1.54388,1.54366,1.54373,302900002.0
2005-11-07 06:06:00,1.54386,1.54393,1.54358,1.54358,478200004.0
2005-11-07 06:07:00,1.54365,1.54377,1.54343,1.54361,244300003.0
2005-11-07 06:08:00,1.54369,1.54377,1.54341,1.54356,274600001.0
2005-11-07 06:09:00,1.54366,1.5438,1.54357,1.54375,354600001.0
2005-11-07 06:10:00,1.54363,1.54377,1.54347,1.54365,176000000.0
2005-11-07 06:11:00,1.54368,1.54378,1.54354,1.5437,318799995.0
2005-11-07 06:12:00,1.54327,1.54343,1.54303,1.54303,280900000.0
2005-11-07 06:13:00,1.54372,1.54381,1.54364,1.54371,112500001.0
2005-11-07 06:14:00,1.54388,1.54388,1.54367,1.5438,226200000.0
2005-11-07 06:15:00,1.54373,1.54375,1.54365,1.54369,189100001.0
2005-11-07 06:16:00,1.54311,1.54343,1.54302,1.54343,307800002.0
2005-11-07 06:17:00,1.5437,1.54375,1.54359,1.54368,134100000.0
2005-11-07 06:18:00,1.54367,1.54375,1.54354,1.5437,289100002.0
2005-11-07 06:19:00,1.54332,1.54349,1.54299,1.54321,382399996.0
2005-11-07 06:20:00,1.54371,1.54383,1.54359,1.54378,207100003.0
2005-11-07 06:21:00,1.54352,1.54379,1.54352,1.54377,59999998.0
2005-11-07 06:22:00,1.54377,1.54385,1.54359,1.54359,270999998.0
2005-11-07 06:23:00,1.54368,1.54381,1.54343,1.54373,442999996.0
2005-11-07 06:24:00,1.54328,1.54355,1.54325,1.54343,220400005.0
2005-11-07 06:25:00,1.54328,1.54349,1.54302,1.54332,193400002.0
2005-11-07 06:26:00,1.54365,1.54369,1.54317,1.54357,181400002.0
2005-11-07 06:27:00,1.5434,1.54355,1.54314,1.54348,265600002.0
2005-11-07 06:28:00,1.54372,1.54378,1.54355,1.54368,254899997.0
2005-11-07 06:29:00,1.54333,1.54341,1.54305,1.54328,240100000.0
2005-11-07 06:30:00,1.54354,1.54367,1.54354,1.54367,12000000.0
2005-11-07 06:31:00,1.54373,1.54373,1.54356,1.54356,52000000.0
2005-11-07 06:32:00,1.54362,1.54375,1.54361,1.5437,243900001.0
2005-11-07 06:33:00,1.54338,1.54343,1.54311,1.54318,365400004.0
2005-11-07 06:34:00,1.54364,1.54373,1.54353,1.54373,249000000.0
2005-11-07 06:35:00,1.54363,1.54365,1.5435,1.5435,351900005.0
2005-11-07 06:36:00,1.54362,1.54362,1.54329,1.54352,159000002.0
2005-11-07 06:37:00,1.54357,1.54357,1.54327,1.5435,281600002.0
2005-11-07 06:38:00,1.54345,1.54345,1.54323,1.54334,235900001.0
2005-11-07 06:39:00,1.54335,1.54348,1.54317,1.54336,227800002.0
2005-11-07 06:40:00,1.54317,1.54329,1.54284,1.54288,280000002.0
2005-11-07 06:41:00,1.54353,1.54353,1.54328,1.54333,281000000.0
2005-11-07 06:42:00,1.54352,1.54385,1.54352,1.54375,372799998.0
2005-11-07 06:43:00,1.54368,1.54368,1.54339,1.5435,267899996.0
2005-11-07 06:44:00,1.5435,1.54363,1.54339,1.54341,244900000.0
2005-11-07 06:45:00,1.54346,1.54355,1.54331,1.54345,250599999.0
2005-11-07 06:46:00,1.5434,1.54355,1.54324,1.54336,255799998.0
2005-11-07 06:47:00,1.54341,1.54352,1.54339,1.54352,199700001.0
2005-11-07 06:48:00,1.5431,1.54321,1.54288,1.5432,356800000.0
2005-11-07 06:49:00,1.54348,1.54361,1.54344,1.54352,278299996.0
2005-11-07 06:50:00,1.54298,1.54339,1.54282,1.5432,322099996.0
2005-11-07 06:51:00,1.5434,1.5435,1.5434,1.5435,111299999.0
2005-11-07 06:52:00,1.54346,1.54354,1.54332,1.54346,280400001.0
2005-11-07 06:53:00,1.5434,1.5434,1.54326,1.5433,186700001.0
2005-11-07 06:54:00,1.5428,1.54315,1.54273,1.54284,248499998.0
2005-11-07 06:55:00,1.54343,1.54354,1.54333,1.54352,447299998.0
2005-11-07 06:56:00,1.54328,1.54346,1.54327,1.54339,273300002.0
2005-11-07 06:57:00,1.5434,1.54349,1.54331,1.54337,210000004.0
2005-11-07 06:58:00,1.54354,1.54354,1.54343,1.54343,180700004.0
2005-11-07 06:59:00,1.54339,1.54376,1.54339,1.54364,467500001.0
2005-11-07 07:00:00,1.54358,1.54365,1.54339,1.54348,196300000.0
2005-11-07 07:01:00,1.54344,1.5436,1.54344,1.54357,204299999.0
2005-11-07 07:02:00,1.54353,1.54357,1.54345,1.54345,113899996.0
2005-11-07 07:03:00,1.54346,1.54357,1.54345,1.54357,245800002.0
2005-11-07 07:04:00,1.5435,1.54365,1.54329,1.54357,464500005.0
2005-11-07 07:05:00,1.54348,1.54361,1.54342,1.54358,255199998.0
2005-11-07 07:06:00,1.54345,1.54345,1.5433,1.5433,70999998.0
2005-11-07 07:07:00,1.54347,1.54356,1.54336,1.5435,309300004.0
2005-11-07 07:08:00,1.54352,1.54367,1.54296,1.54304,273799997.0
2005-11-07 07:09:00,1.54351,1.54368,1.5434,1.5434,336200000.0
2005-11-07 07:10:00,1.54353,1.5436,1.54339,1.54347,52000000.0
2005-11-07 07:11:00,1.54356,1.54364,1.54345,1.54345,245800002.0
2005-11-07 07:12:00,1.54337,1.54355,1.54337,1.54355,96699998.0
2005-11-07 07:13:00,1.54355,1.54365,1.5434,1.54349,88000001.0
2005-11-07 07:14:00,1.54343,1.5436,1.54336,1.54355,286600001.0
2005-11-07 07:15:00,1.54348,1.54364,1.54335,1.54364,269900001.0
2005-11-07 07:16:00,1.54342,1.54362,1.54342,1.54353,202799999.0
2005-11-07 07:17:00,1.5434,1.5435,1.5434,1.5435,167499998.0
2005-11-07 07:18:00,1.54342,1.5436,1.54337,1.54348,330000001.0
2005-11-07 07:19:00,1.54339,1.54355,1.54327,1.54339,107799998.0
2005-11-07 07:20:00,1.54348,1.5436,1.54338,1.54339,265499998.0
2005-11-07 07:21:00,1.54333,1.54346,1.54324,1.54333,93499998.0
2005-11-07 07:22:00,1.54325,1.54345,1.54312,1.54338,357899997.0
2005-11-07 07:23:00,1.54345,1.54349,1.54324,1.54349,408800001.0
2005-11-07 07:24:00,1.54348,1.54355,1.54334,1.54347,274199997.0
2005-11-07 07:25:00,1.54349,1.54358,1.54338,1.54342,339499999.0
2005-11-07 07:26:00,1.54356,1.54367,1.54346,1.54355,262800002.0
2005-11-07 07:27:00,1.54341,1.54357,1.54334,1.54357,235000001.0
2005-11-07 07:28:00,1.54358,1.54364,1.54338,1.54348,181399998.0
2005-11-07 07:29:00,1.54345,1.54355,1.54339,1.54353,130100000.0
2005-11-07 07:30:00,1.54344,1.5436,1.54343,1.54357,199200002.0
2005-11-07 07:31:00,1.54346,1.54353,1.54346,1.54353,45500000.0
2005-11-07 07:32:00,1.54325,1.54328,1.54284,1.54284,236100001.0
2005-11-07 07:33:00,1.5435,1.54355,1.54328,1.54345,203200000.0
2005-11-07 07:34:00,1.54336,1.54352,1.54333,1.54348,349000005.0
2005-11-07 07:35:00,1.54341,1.54356,1.54334,1.54348,315699997.0
2005-11-07 07:36:00,1.54344,1.54351,1.54337,1.54343,96099999.0
2005-11-07 07:37:00,1.54345,1.5435,1.5434,1.54344,207500000.0
2005-11-07 07:38:00,1.54341,1.54352,1.54318,1.54331,305600002.0
2005-11-07 07:39:00,1.54339,1.54339,1.54327,1.54327,159100003.0
2005-11-07 07:40:00,1.54325,1.54345,1.54325,1.54345,286099996.0
2005-11-07 07:41:00,1.5434,1.54345,1.54308,1.54334,309000002.0
2005-11-07 07:42:00,1.54327,1.54348,1.54322,1.54348,246100001.0
2005-11-07 07:43:00,1.5433,1.54349,1.54329,1.54346,284900001.0
2005-11-07 07:44:00,1.54339,1.5435,1.54327,1.54342,261200000.0
2005-11-07 07:45:00,1.54345,1.54345,1.54329,1.5433,250599995.0
2005-11-07 07:46:00,1.54339,1.54339,1.54327,1.54327,16000000.0
2005-11-07 07:47:00,1.54332,1.5435,1.54332,1.54348,215200005.0
2005-11-07 07:48:00,1.54341,1.54357,1.54331,1.54357,302700004.0
2005-11-07 07:49:00,1.54343,1.54356,1.54335,1.54343,141299997.0
2005-11-07 07:50:00,1.54343,1.54347,1.54335,1.54335,63200001.0
2005-11-07 07:51:00,1.54355,1.54358,1.5433,1.5433,313199999.0
2005-11-07 07:52:00,1.54348,1.5435,1.54333,1.54333,332500001.0
2005-11-07 07:53:00,1.54338,1.54338,1.54326,1.54326,52700000.0
2005-11-07 07:54:00,1.54311,1.54347,1.54311,1.54347,371200008.0
2005-11-07 07:55:00,1.5434,1.5434,1.5433,1.5433,49500002.0
2005-11-07 07:56:00,1.54338,1.54343,1.54323,1.54323,224100005.0
2005-11-07 07:57:00,1.54336,1.54342,1.54321,1.54328,369600004.0
2005-11-07 07:58:00,1.54332,1.54351,1.54332,1.54342,197200002.0
2005-11-07 07:59:00,1.54338,1.54345,1.54329,1.5434,378300000.0
2005-11-07 08:00:00,1.54321,1.54337,1.54321,1.54337,112600002.0
2005-11-07 08:01:00,1.54334,1.5436,1.54334,1.54355,421000002.0
2005-11-07 08:02:00,1.54341,1.54351,1.54322,1.54347,253700002.0
2005-11-07 08:03:00,1.54357,1.54357,1.54334,1.54342,190499997.0
2005-11-07 08:04:00,1.54336,1.54355,1.54336,1.54341,294300001.0
2005-11-07 08:05:00,1.54349,1.54351,1.54345,1.54345,79500000.0
2005-11-07 08:06:00,1.54303,1.54314,1.54267,1.54287,317999999.0
2005-11-07 08:07:00,1.54351,1.54362,1.54341,1.54352,522799998.0
2005-11-07 08:08:00,1.54335,1.5435,1.54335,1.5435,49500002.0
2005-11-07 08:09:00,1.54334,1.54356,1.54334,1.54351,295699997.0
2005-11-07 08:10:00,1.54312,1.54349,1.54312,1.54348,241500003.0
2005-11-07 08:11:00,1.54346,1.54356,1.54334,1.54343,187000004.0
2005-11-07 08:12:00,1.54351,1.54361,1.54335,1.54352,375199997.0
2005-11-07 08:13:00,1.54322,1.54326,1.54295,1.5431,266399997.0
2005-11-07 08:14:00,1.54341,1.54359,1.54326,1.54344,352099998.0
2005-11-07 08:15:00,1.54341,1.54347,1.54325,1.54339,133300000.0
2005-11-07 08:16:00,1.54319,1.54343,1.54319,1.54343,111800002.0
2005-11-07 08:17:00,1.54325,1.54343,1.54313,1.54313,155899996.0
2005-11-07 08:18:00,1.54345,1.54352,1.54327,1.54342,258800002.0
2005-11-07 08:19:00,1.5433,1.5434,1.54309,1.54333,274600002.0
2005-11-07 08:20:00,1.54328,1.5433,1.54313,1.54319,260399998.0
2005-11-07 08:21:00,1.54324,1.5434,1.5431,1.54336,281199998.0
2005-11-07 08:22:00,1.54322,1.5433,1.5431,1.54325,198899996.0
2005-11-07 08:23:00,1.54319,1.54335,1.54308,1.5431,140499999.0
2005-11-07 08:24:00,1.54253,1.5431,1.54239,1.5431,272700001.0
2005-11-07 08:25:00,1.54295,1.54307,1.54271,1.5429,374500002.0
2005-11-07 08:26:00,1.54327,1.54335,1.54314,1.5433,203699998.0
2005-11-07 08:27:00,1.54332,1.54339,1.5431,1.54322,679600001.0
2005-11-07 08:28:00,1.5432,1.54335,1.54316,1.54327,243900000.0
2005-11-07 08:29:00,1.54342,1.54355,1.54332,1.54337,258900001.0
2005-11-07 08:30:00,1.54335,1.54349,1.54321,1.54333,325800002.0
2005-11-07 08:31:00,1.54335,1.54345,1.54324,1.5433,247500001.0
2005-11-07 08:32:00,1.54342,1.54351,1.54333,1.54333,112900000.0
2005-11-07 08:33:00,1.54345,1.54353,1.54336,1.54343,190900002.0
2005-11-07 08:34:00,1.54332,1.54347,1.54332,1.5434,178799999.0
2005-11-07 08:35:00,1.54294,1.54327,1.54284,1.54289,320099999.0
2005-11-07 08:36:00,1.54281,1.54323,1.54275,1.54303,263800000.0
2005-11-07 08:37:00,1.54316,1.54322,1.54298,1.54313,373000004.0
2005-11-07 08:38:00,1.54335,1.54351,1.54327,1.54331,509300004.0
2005-11-07 08:39:00,1.54332,1.54345,1.54332,1.54345,81400002.0
2005-11-07 08:40:00,1.54316,1.54344,1.54284,1.54331,462600000.0
2005-11-07 08:41:00,1.54344,1.54355,1.54332,1.5435,354700002.0
2005-11-07 08:42:00,1.54338,1.54352,1.54331,1.54348,453399995.0
2005-11-07 08:43:00,1.5434,1.5434,1.54326,1.54328,38400000.0
2005-11-07 08:44:00,1.54333,1.5434,1.54325,1.54331,111200004.0
2005-11-07 08:45:00,1.54334,1.54343,1.54306,1.54343,431200000.0
2005-11-07 08:46:00,1.54333,1.54337,1.54316,1.54325,165399999.0
2005-11-07 08:47:00,1.54285,1.54301,1.54263,1.54272,357200003.0
2005-11-07 08:48:00,1.5434,1.54345,1.5431,1.54335,257200002.0
2005-11-07 08:49:00,1.54324,1.54357,1.54324,1.54357,181399998.0
2005-11-07 08:50:00,1.5436,1.54365,1.54347,1.54355,192500002.0
2005-11-07 08:51:00,1.543,1.54333,1.54288,1.54302,250300001.0
2005-11-07 08:52:00,1.54362,1.54363,1.54343,1.54354,232999998.0
2005-11-07 08:53:00,1.54349,1.54354,1.54327,1.54346,285399997.0
2005-11-07 08:54:00,1.5435,1.54367,1.54339,1.54349,345299997.0
2005-11-07 08:55:00,1.54379,1.54379,1.54367,1.54367,76400000.0
2005-11-07 08:56:00,1.54357,1.54368,1.54346,1.54356,297400004.0
2005-11-07 08:57:00,1.54351,1.54361,1.54339,1.54349,53200000.0
2005-11-07 08:58:00,1.54347,1.54362,1.54336,1.54353,84700000.0
2005-11-07 08:59:00,1.54349,1.54371,1.54346,1.54359,249000001.0
2005-11-07 09:00:00,1.54348,1.54372,1.54348,1.54372,315000002.0
2005-11-07 09:01:00,1.5437,1.54381,1.5436,1.54364,177599997.0
2005-11-07 09:02:00,1.54373,1.54381,1.54364,1.54372,188599999.0
2005-11-07 09:03:00,1.54372,1.54381,1.54355,1.54377,334499999.0
2005-11-07 09:04:00,1.54377,1.54383,1.54362,1.54372,319599998.0
2005-11-07 09:05:00,1.54374,1.54374,1.54355,1.54362,253000000.0
2005-11-07 09:06:00,1.5437,1.5437,1.54343,1.54367,192300002.0
2005-11-07 09:07:00,1.54359,1.5437,1.54349,1.54364,321300001.0
2005-11-07 09:08:00,1.54373,1.54377,1.54365,1.54365,61300000.0
2005-11-07 09:09:00,1.54374,1.54389,1.54371,1.54388,136199999.0
2005-11-07 09:10:00,1.54387,1.54387,1.54375,1.54375,79399999.0
2005-11-07 09:11:00,1.54378,1.54392,1.54368,1.54376,201399999.0
2005-11-07 09:12:00,1.54395,1.54395,1.54374,1.54385,348899997.0
2005-11-07 09:13:00,1.54378,1.54393,1.54376,1.54386,294799998.0
2005-11-07 09:14:00,1.54391,1.54391,1.54368,1.54377,291599999.0
2005-11-07 09:15:00,1.5439,1.54395,1.54375,1.5438,448300003.0
2005-11-07 09:16:00,1.54392,1.544,1.54375,1.54387,142200000.0
2005-11-07 09:17:00,1.54393,1.54402,1.54381,1.54392,244399994.0
2005-11-07 09:18:00,1.54396,1.54423,1.54396,1.54417,199700000.0
2005-11-07 09:19:00,1.54427,1.54427,1.54403,1.5442,160600000.0
2005-11-07 09:20:00,1.5442,1.5442,1.54384,1.54384,154600003.0
2005-11-07 09:21:00,1.54383,1.54396,1.54371,1.54381,120700000.0
2005-11-07 09:22:00,1.54403,1.54403,1.54388,1.54398,271800003.0
2005-11-07 09:23:00,1.54419,1.54451,1.54415,1.54442,329000001.0
2005-11-07 09:24:00,1.54426,1.54445,1.54425,1.54442,339099998.0
2005-11-07 09:25:00,1.54443,1.54456,1.54433,1.54439,179299998.0
2005-11-07 09:26:00,1.54449,1.54449,1.54437,1.54437,65500002.0
2005-11-07 09:27:00,1.54442,1.54473,1.54431,1.54473,419899994.0
2005-11-07 09:28:00,1.54476,1.54478,1.54442,1.54442,289400000.0
2005-11-07 09:29:00,1.54452,1.54468,1.5445,1.54468,175599999.0
2005-11-07 09:30:00,1.54468,1.54477,1.54446,1.54461,331500001.0
2005-11-07 09:31:00,1.54453,1.54472,1.54453,1.54466,286300000.0
2005-11-07 09:32:00,1.54461,1.54474,1.54452,1.54474,282700002.0
2005-11-07 09:33:00,1.54484,1.54484,1.54459,1.54463,248400003.0
2005-11-07 09:34:00,1.5447,1.5447,1.54447,1.54447,206800003.0
2005-11-07 09:35:00,1.54454,1.5447,1.54454,1.54467,106800000.0
2005-11-07 09:36:00,1.54461,1.54473,1.54447,1.5446,383300004.0
2005-11-07 09:37:00,1.54448,1.54458,1.54438,1.54458,313600001.0
2005-11-07 09:38:00,1.54444,1.5446,1.54426,1.54454,231000000.0
2005-11-07 09:39:00,1.54429,1.54429,1.54399,1.54415,197300001.0
2005-11-07 09:40:00,1.54422,1.54461,1.54422,1.54447,247700000.0
2005-11-07 09:41:00,1.5447,1.54471,1.54447,1.54448,200699998.0
2005-11-07 09:42:00,1.5447,1.5447,1.54424,1.54443,346199999.0
2005-11-07 09:43:00,1.54446,1.54469,1.54436,1.54469,281900002.0
2005-11-07 09:44:00,1.54478,1.54491,1.54461,1.54461,225799997.0
2005-11-07 09:45:00,1.5447,1.54488,1.5446,1.54473,489599999.0
2005-11-07 09:46:00,1.54474,1.54474,1.54464,1.54464,51200000.0
2005-11-07 09:47:00,1.54455,1.54464,1.5443,1.5443,250100003.0
2005-11-07 09:48:00,1.54428,1.54445,1.54428,1.54442,441600001.0
2005-11-07 09:49:00,1.54443,1.54448,1.544,1.5441,191600000.0
2005-11-07 09:50:00,1.54427,1.54445,1.54421,1.54445,278700001.0
2005-11-07 09:51:00,1.54435,1.54442,1.54423,1.54431,138999997.0
2005-11-07 09:52:00,1.5442,1.54434,1.5442,1.54434,53900000.0
2005-11-07 09:53:00,1.54418,1.54435,1.54412,1.54435,336700002.0
2005-11-07 09:54:00,1.54427,1.54434,1.54413,1.54426,409400004.0
2005-11-07 09:55:00,1.54425,1.54425,1.54391,1.54404,244299998.0
2005-11-07 09:56:00,1.54394,1.54417,1.54394,1.54414,251200001.0
2005-11-07 09:57:00,1.5441,1.54419,1.54403,1.54417,257999998.0
2005-11-07 09:58:00,1.54425,1.5444,1.54418,1.54427,248800003.0
2005-11-07 09:59:00,1.54416,1.54437,1.5441,1.54435,249299997.0
2005-11-07 10:00:00,1.54415,1.54435,1.54415,1.54435,206200002.0
2005-11-07 10:01:00,1.54436,1.54443,1.54424,1.54428,284499996.0
2005-11-07 10:02:00,1.54403,1.54431,1.54397,1.54427,348800001.0
2005-11-07 10:03:00,1.54417,1.54428,1.54415,1.54417,146199998.0
2005-11-07 10:04:00,1.54429,1.54431,1.54424,1.54426,57700000.0
2005-11-07 10:05:00,1.54435,1.54435,1.54414,1.54428,357999998.0
2005-11-07 10:06:00,1.54431,1.54439,1.54423,1.54424,338500002.0
2005-11-07 10:07:00,1.54435,1.54448,1.54423,1.54448,329300002.0
2005-11-07 10:08:00,1.54429,1.5446,1.54429,1.54448,359899998.0
2005-11-07 10:09:00,1.54425,1.54449,1.54425,1.54441,235400005.0
2005-11-07 10:10:00,1.54438,1.54438,1.54422,1.54438,300900001.0
2005-11-07 10:11:00,1.54426,1.54447,1.54426,1.54437,285199998.0
2005-11-07 10:12:00,1.54443,1.54467,1.54439,1.54444,338000002.0
2005-11-07 10:13:00,1.54462,1.54477,1.54454,1.54467,302500001.0
2005-11-07 10:14:00,1.54466,1.54466,1.5442,1.54429,504000003.0
2005-11-07 10:15:00,1.54431,1.54431,1.54398,1.54405,85300001.0
2005-11-07 10:16:00,1.54398,1.544,1.54375,1.54376,400000001.0
2005-11-07 10:17:00,1.54377,1.54377,1.54347,1.54347,293900000.0
2005-11-07 10:18:00,1.54359,1.54369,1.54345,1.54348,311599999.0
2005-11-07 10:19:00,1.54366,1.54377,1.54352,1.5436,378400005.0
2005-11-07 10:20:00,1.5436,1.54364,1.54343,1.5435,447000000.0
2005-11-07 10:21:00,1.54353,1.54354,1.54328,1.54329,254200001.0
2005-11-07 10:22:00,1.54342,1.54365,1.54341,1.54341,386099997.0
2005-11-07 10:23:00,1.54357,1.54358,1.54341,1.54347,279400003.0
2005-11-07 10:24:00,1.54359,1.54371,1.54339,1.5437,288800001.0
2005-11-07 10:25:00,1.54368,1.54388,1.54354,1.54354,491600001.0
2005-11-07 10:26:00,1.54362,1.54377,1.54348,1.54355,278900003.0
2005-11-07 10:27:00,1.54355,1.54372,1.54355,1.54366,299100002.0
2005-11-07 10:28:00,1.54362,1.54373,1.54355,1.54373,286700002.0
2005-11-07 10:29:00,1.5437,1.54377,1.54358,1.54363,262800002.0
2005-11-07 10:30:00,1.54366,1.54392,1.54359,1.54387,333199997.0
2005-11-07 10:31:00,1.54385,1.54401,1.54381,1.54397,313000003.0
2005-11-07 10:32:00,1.54396,1.54415,1.5439,1.54403,466799998.0
2005-11-07 10:33:00,1.54403,1.54412,1.54383,1.54392,130099999.0
2005-11-07 10:34:00,1.54403,1.54411,1.54384,1.54384,245200005.0
2005-11-07 10:35:00,1.54408,1.54415,1.54386,1.54397,319599997.0
2005-11-07 10:36:00,1.54391,1.54407,1.54391,1.54398,243699998.0
2005-11-07 10:37:00,1.54398,1.54402,1.54382,1.54384,196600003.0
2005-11-07 10:38:00,1.54384,1.544,1.5438,1.5439,337399996.0
2005-11-07 10:39:00,1.5438,1.54395,1.5438,1.54395,264000001.0
2005-11-07 10:40:00,1.5437,1.54395,1.54369,1.54395,269599999.0
2005-11-07 10:41:00,1.54374,1.54388,1.54359,1.54374,270700001.0
2005-11-07 10:42:00,1.54374,1.54387,1.54361,1.54372,345400001.0
2005-11-07 10:43:00,1.54373,1.54373,1.54322,1.54358,305100001.0
2005-11-07 10:44:00,1.54363,1.54363,1.54336,1.54342,289200005.0
2005-11-07 10:45:00,1.5435,1.54377,1.5435,1.54372,242900002.0
2005-11-07 10:46:00,1.54353,1.54366,1.54349,1.54358,194100000.0
2005-11-07 10:47:00,1.54367,1.54367,1.54336,1.54336,222800006.0
2005-11-07 10:48:00,1.54342,1.54355,1.54342,1.54355,72100000.0
2005-11-07 10:49:00,1.54342,1.54374,1.54341,1.54374,211200001.0
2005-11-07 10:50:00,1.54368,1.54368,1.54347,1.54347,147000000.0
2005-11-07 10:51:00,1.54326,1.54355,1.54326,1.54355,358300002.0
2005-11-07 10:52:00,1.54345,1.54355,1.5433,1.54335,316400000.0
2005-11-07 10:53:00,1.54356,1.54358,1.54342,1.54351,167399998.0
2005-11-07 10:54:00,1.54344,1.5436,1.54328,1.54334,271800003.0
2005-11-07 10:55:00,1.54327,1.54341,1.54311,1.54319,279000000.0
2005-11-07 10:56:00,1.54337,1.54343,1.54314,1.54334,285100002.0
2005-11-07 10:57:00,1.54319,1.54341,1.54313,1.54323,166500000.0
2005-11-07 10:58:00,1.54313,1.54321,1.54301,1.54309,318099999.0
2005-11-07 10:59:00,1.54301,1.54311,1.54262,1.54271,155699998.0
2005-11-07 11:00:00,1.54268,1.54283,1.54259,1.5428,255700001.0
2005-11-07 11:01:00,1.54293,1.54293,1.54269,1.54281,209800002.0
2005-11-07 11:02:00,1.54281,1.54297,1.54272,1.54294,334899997.0
2005-11-07 11:03:00,1.54275,1.54288,1.54271,1.54286,309400002.0
2005-11-07 11:04:00,1.54285,1.54295,1.54255,1.5428,192500000.0
2005-11-07 11:05:00,1.54281,1.54299,1.54281,1.54298,457500000.0
2005-11-07 11:06:00,1.54283,1.54302,1.54281,1.54291,412600001.0
2005-11-07 11:07:00,1.54289,1.54299,1.5427,1.54275,72200000.0
2005-11-07 11:08:00,1.54275,1.54287,1.54267,1.54271,277600000.0
2005-11-07 11:09:00,1.54274,1.54287,1.54269,1.54272,222400002.0
2005-11-07 11:10:00,1.54248,1.54268,1.54247,1.54265,358199999.0
2005-11-07 11:11:00,1.54279,1.54279,1.54267,1.54267,71100000.0
2005-11-07 11:12:00,1.54275,1.54299,1.54275,1.5429,357099998.0
2005-11-07 11:13:00,1.54286,1.54303,1.54275,1.54303,133300000.0
2005-11-07 11:14:00,1.54286,1.54315,1.54286,1.54315,398800001.0
2005-11-07 11:15:00,1.54304,1.54316,1.54296,1.543,393500004.0
2005-11-07 11:16:00,1.54297,1.54304,1.54283,1.5429,363799998.0
2005-11-07 11:17:00,1.54295,1.54301,1.54282,1.54282,377100001.0
2005-11-07 11:18:00,1.54292,1.543,1.54281,1.5429,225600003.0
2005-11-07 11:19:00,1.54291,1.54297,1.54283,1.54287,237900001.0
2005-11-07 11:20:00,1.54285,1.54293,1.54275,1.54279,444500001.0
2005-11-07 11:21:00,1.54293,1.54293,1.54275,1.54285,265800000.0
2005-11-07 11:22:00,1.54278,1.54278,1.54246,1.54246,210000002.0
2005-11-07 11:23:00,1.54252,1.54272,1.54245,1.54258,219599999.0
2005-11-07 11:24:00,1.54255,1.54265,1.5424,1.54251,419899998.0
2005-11-07 11:25:00,1.54256,1.54275,1.54247,1.54267,153800001.0
2005-11-07 11:26:00,1.54254,1.5427,1.54254,1.54267,238000002.0
2005-11-07 11:27:00,1.5425,1.54265,1.5425,1.54265,328200005.0
2005-11-07 11:28:00,1.54248,1.54272,1.54248,1.54261,310700001.0
2005-11-07 11:29:00,1.54254,1.54273,1.54254,1.54267,346300002.0
2005-11-07 11:30:00,1.54254,1.54267,1.54238,1.5424,360400001.0
2005-11-07 11:31:00,1.54237,1.54259,1.54237,1.54251,339799996.0
2005-11-07 11:32:00,1.54253,1.54261,1.54236,1.54251,306300002.0
2005-11-07 11:33:00,1.54265,1.54275,1.54259,1.54268,318900004.0
2005-11-07 11:34:00,1.54248,1.54265,1.54242,1.5426,320699995.0
2005-11-07 11:35:00,1.54262,1.54272,1.54247,1.54256,293900005.0
2005-11-07 11:36:00,1.54273,1.54275,1.54252,1.5426,297100003.0
2005-11-07 11:37:00,1.54257,1.54279,1.54257,1.54278,271500000.0
2005-11-07 11:38:00,1.54292,1.54305,1.54289,1.54298,243799999.0
2005-11-07 11:39:00,1.54279,1.54294,1.54266,1.5429,231000002.0
2005-11-07 11:40:00,1.54275,1.543,1.54275,1.54296,334400002.0
2005-11-07 11:41:00,1.5428,1.543,1.54276,1.54295,430700002.0
2005-11-07 11:42:00,1.54273,1.54297,1.54267,1.54275,359200001.0
2005-11-07 11:43:00,1.54299,1.54308,1.54283,1.54289,303700001.0
2005-11-07 11:44:00,1.54284,1.54299,1.54277,1.54277,253600005.0
2005-11-07 11:45:00,1.54268,1.5428,1.54255,1.54271,273699997.0
2005-11-07 11:46:00,1.54263,1.54277,1.54253,1.54253,336199999.0
2005-11-07 11:47:00,1.54251,1.54267,1.54241,1.54262,374400003.0
2005-11-07 11:48:00,1.54258,1.54258,1.54232,1.54239,171799997.0
2005-11-07 11:49:00,1.5425,1.54263,1.54232,1.54235,181899999.0
2005-11-07 11:50:00,1.54242,1.54261,1.54242,1.54254,488599999.0
2005-11-07 11:51:00,1.54252,1.54273,1.54238,1.54252,360100003.0
2005-11-07 11:52:00,1.54255,1.54268,1.54243,1.5426,302100002.0
2005-11-07 11:53:00,1.5426,1.54283,1.54259,1.54283,339000008.0
2005-11-07 11:54:00,1.54282,1.54282,1.54256,1.54257,353600001.0
2005-11-07 11:55:00,1.54273,1.54287,1.54259,1.54264,351599999.0
2005-11-07 11:56:00,1.54261,1.54288,1.5426,1.54288,173400002.0
2005-11-07 11:57:00,1.54266,1.54292,1.54266,1.54292,339100006.0
2005-11-07 11:58:00,1.54283,1.54293,1.54264,1.54288,285000000.0
2005-11-07 11:59:00,1.54261,1.54274,1.54253,1.54266,300699997.0
2005-11-07 12:00:00,1.54251,1.54266,1.54238,1.5425,252200001.0
2005-11-07 12:01:00,1.54245,1.54278,1.54245,1.54275,265000002.0
2005-11-07 12:02:00,1.5427,1.54293,1.54264,1.54293,381700002.0
2005-11-07 12:03:00,1.54282,1.54295,1.54267,1.54295,398800001.0
2005-11-07 12:04:00,1.54284,1.54292,1.54279,1.54292,115999999.0
2005-11-07 12:05:00,1.54303,1.54303,1.54284,1.54284,170800001.0
2005-11-07 12:06:00,1.54302,1.54302,1.54268,1.5428,293500005.0
2005-11-07 12:07:00,1.54281,1.54281,1.54252,1.54252,258900002.0
2005-11-07 12:08:00,1.54268,1.54275,1.54253,1.54274,344500004.0
2005-11-07 12:09:00,1.54276,1.54276,1.54266,1.54268,108599998.0
2005-11-07 12:10:00,1.54268,1.54279,1.54254,1.5427,250100001.0
2005-11-07 12:11:00,1.54266,1.54268,1.54235,1.54255,380400001.0
2005-11-07 12:12:00,1.5426,1.54275,1.54256,1.54268,426900004.0
2005-11-07 12:13:00,1.54257,1.54269,1.54249,1.54254,221099998.0
2005-11-07 12:14:00,1.54262,1.54273,1.54242,1.54262,165900001.0
2005-11-07 12:15:00,1.54267,1.54273,1.54251,1.54266,253400004.0
2005-11-07 12:16:00,1.54253,1.54276,1.54253,1.54262,253899998.0
2005-11-07 12:17:00,1.54263,1.54272,1.54251,1.54267,301499999.0
2005-11-07 12:18:00,1.54254,1.54271,1.54246,1.54258,221800000.0
2005-11-07 12:19:00,1.54263,1.54277,1.54252,1.5426,303700001.0
2005-11-07 12:20:00,1.54263,1.54278,1.54258,1.54264,116800000.0
2005-11-07 12:21:00,1.54254,1.54275,1.54254,1.54275,30400000.0
2005-11-07 12:22:00,1.5427,1.54275,1.54252,1.54268,263399998.0
2005-11-07 12:23:00,1.54274,1.54283,1.54252,1.54252,141500001.0
2005-11-07 12:24:00,1.5426,1.54275,1.54259,1.54275,247200003.0
2005-11-07 12:25:00,1.54271,1.54278,1.54253,1.54254,494300001.0
2005-11-07 12:26:00,1.54272,1.54282,1.54259,1.54262,294900004.0
2005-11-07 12:27:00,1.54259,1.5427,1.54252,1.5427,236799999.0
2005-11-07 12:28:00,1.54243,1.54275,1.54243,1.54273,230400002.0
2005-11-07 12:29:00,1.54267,1.54267,1.54243,1.54244,190000000.0
2005-11-07 12:30:00,1.54255,1.54272,1.54251,1.54268,378200002.0
2005-11-07 12:31:00,1.54266,1.5428,1.54254,1.5428,297900000.0
2005-11-07 12:32:00,1.5427,1.5428,1.54244,1.54258,346700000.0
2005-11-07 12:33:00,1.54264,1.54271,1.54257,1.54263,67900000.0
2005-11-07 12:34:00,1.5427,1.5427,1.5426,1.5426,51900000.0
2005-11-07 12:35:00,1.54275,1.54275,1.54262,1.54262,83000000.0
2005-11-07 12:36:00,1.54261,1.54272,1.54253,1.54265,29700000.0
2005-11-07 12:37:00,1.54267,1.54275,1.54253,1.54275,176100002.0
2005-11-07 12:38:00,1.54268,1.54273,1.54254,1.54257,547299997.0
2005-11-07 12:39:00,1.54256,1.5427,1.54251,1.54255,216400003.0
2005-11-07 12:40:00,1.54265,1.54265,1.54234,1.54245,229800001.0
2005-11-07 12:41:00,1.54245,1.54264,1.54245,1.54251,245299999.0
2005-11-07 12:42:00,1.54269,1.54269,1.54255,1.54255,375300003.0
2005-11-07 12:43:00,1.54257,1.54269,1.54242,1.54261,306100002.0
2005-11-07 12:44:00,1.54254,1.54271,1.5424,1.5426,59200001.0
2005-11-07 12:45:00,1.54257,1.54275,1.54253,1.54275,260200002.0
2005-11-07 12:46:00,1.54274,1.5429,1.5426,1.54284,257300001.0
2005-11-07 12:47:00,1.54277,1.54285,1.54263,1.54278,205800003.0
2005-11-07 12:48:00,1.54277,1.5429,1.54264,1.54281,197500001.0
2005-11-07 12:49:00,1.54282,1.54291,1.54275,1.54285,108400000.0
2005-11-07 12:50:00,1.54273,1.54287,1.54258,1.54269,282799997.0
2005-11-07 12:51:00,1.54275,1.54275,1.54263,1.54273,195100000.0
2005-11-07 12:52:00,1.54227,1.54276,1.54227,1.5427,316599999.0
2005-11-07 12:53:00,1.54275,1.54285,1.54255,1.54278,308399996.0
2005-11-07 12:54:00,1.54268,1.5429,1.54267,1.54269,476400000.0
2005-11-07 12:55:00,1.54283,1.54288,1.54274,1.54288,244300001.0
2005-11-07 12:56:00,1.54264,1.54295,1.54264,1.54295,396100001.0
2005-11-07 12:57:00,1.54288,1.54295,1.54276,1.54289,257400002.0
2005-11-07 12:58:00,1.54279,1.54297,1.54277,1.5429,210000000.0
2005-11-07 12:59:00,1.54285,1.54299,1.54272,1.54287,188500003.0
2005-11-07 13:00:00,1.54298,1.54304,1.54284,1.54291,185400003.0
2005-11-07 13:01:00,1.54295,1.54307,1.54292,1.54297,170900001.0
2005-11-07 13:02:00,1.54302,1.54302,1.54274,1.54274,202499999.0
2005-11-07 13:03:00,1.54292,1.543,1.54274,1.5429,236500003.0
2005-11-07 13:04:00,1.54276,1.54297,1.54264,1.54288,206900000.0
2005-11-07 13:05:00,1.54296,1.54298,1.54281,1.54286,148900002.0
2005-11-07 13:06:00,1.54281,1.54302,1.54281,1.54294,156900001.0
2005-11-07 13:07:00,1.54284,1.54301,1.54279,1.54294,241800003.0
2005-11-07 13:08:00,1.54287,1.54301,1.54278,1.54295,174500000.0
2005-11-07 13:09:00,1.54298,1.54301,1.54284,1.54287,341299998.0
2005-11-07 13:10:00,1.54282,1.54307,1.54282,1.543,116399999.0
2005-11-07 13:11:00,1.54303,1.54312,1.54288,1.54295,203700003.0
2005-11-07 13:12:00,1.54307,1.54307,1.54283,1.54291,230300004.0
2005-11-07 13:13:00,1.54295,1.5431,1.54291,1.54298,318799999.0
2005-11-07 13:14:00,1.54296,1.54308,1.54289,1.54308,185200001.0
2005-11-07 13:15:00,1.54305,1.54315,1.54294,1.543,332299999.0
2005-11-07 13:16:00,1.54303,1.54317,1.543,1.54317,172700001.0
2005-11-07 13:17:00,1.54324,1.54331,1.54317,1.54323,129599998.0
2005-11-07 13:18:00,1.54324,1.54336,1.54301,1.54301,353100000.0
2005-11-07 13:19:00,1.543,1.54315,1.543,1.54315,61700001.0
2005-11-07 13:20:00,1.54316,1.54323,1.54308,1.54318,224299997.0
2005-11-07 13:21:00,1.54318,1.54325,1.54308,1.5432,123300002.0
2005-11-07 13:22:00,1.54323,1.54323,1.54305,1.54309,274699999.0
2005-11-07 13:23:00,1.54325,1.54325,1.54295,1.54295,192000000.0
2005-11-07 13:24:00,1.54312,1.54325,1.54294,1.54316,277500000.0
2005-11-07 13:25:00,1.54314,1.54322,1.54288,1.54298,370899998.0
2005-11-07 13:26:00,1.54312,1.54323,1.54287,1.54287,269600004.0
2005-11-07 13:27:00,1.54305,1.54323,1.54295,1.54307,283900001.0
2005-11-07 13:28:00,1.54315,1.54325,1.543,1.54317,286900000.0
2005-11-07 13:29:00,1.54315,1.54325,1.54303,1.54314,214099998.0
2005-11-07 13:30:00,1.5431,1.54325,1.54309,1.54325,347999998.0
2005-11-07 13:31:00,1.54321,1.54329,1.54305,1.54316,336200001.0
2005-11-07 13:32:00,1.54319,1.54333,1.54316,1.54329,231600001.0
2005-11-07 13:33:00,1.54323,1.5433,1.54312,1.54312,359400002.0
2005-11-07 13:34:00,1.54325,1.54325,1.54301,1.54309,236600001.0
2005-11-07 13:35:00,1.5431,1.54325,1.54304,1.54317,340599993.0
2005-11-07 13:36:00,1.5431,1.5433,1.5431,1.54326,239099997.0
2005-11-07 13:37:00,1.54318,1.54328,1.54308,1.54314,128900000.0
2005-11-07 13:38:00,1.54317,1.54327,1.54312,1.54323,212500001.0
2005-11-07 13:39:00,1.54312,1.54318,1.54304,1.54318,206900002.0
2005-11-07 13:40:00,1.5431,1.54322,1.54299,1.54301,394399999.0
2005-11-07 13:41:00,1.54304,1.54304,1.54279,1.54279,89600000.0
2005-11-07 13:42:00,1.54312,1.54322,1.54304,1.54314,151800004.0
2005-11-07 13:43:00,1.5432,1.5432,1.54292,1.54292,205200000.0
2005-11-07 13:44:00,1.54301,1.54318,1.54295,1.54318,248699997.0
2005-11-07 13:45:00,1.54305,1.5432,1.54305,1.5432,60099998.0
2005-11-07 13:46:00,1.54333,1.54333,1.5431,1.54314,229900003.0
2005-11-07 13:47:00,1.54305,1.54316,1.54284,1.54301,371699997.0
2005-11-07 13:48:00,1.5431,1.5431,1.5428,1.54296,439099993.0
2005-11-07 13:49:00,1.54298,1.54312,1.54294,1.5431,412900001.0
2005-11-07 13:50:00,1.5431,1.54315,1.54296,1.543,189200001.0
2005-11-07 13:51:00,1.54294,1.54316,1.54291,1.5431,248099998.0
2005-11-07 13:52:00,1.543,1.5431,1.543,1.5431,95100000.0
2005-11-07 13:53:00,1.54315,1.54315,1.54294,1.54294,365400002.0
2005-11-07 13:54:00,1.54305,1.54313,1.54287,1.54306,353800000.0
2005-11-07 13:55:00,1.54307,1.54315,1.54296,1.543,572700000.0
2005-11-07 13:56:00,1.54313,1.54313,1.54288,1.54301,340100001.0
2005-11-07 13:57:00,1.54296,1.54317,1.54293,1.54302,303500006.0
2005-11-07 13:58:00,1.54299,1.54312,1.54283,1.54288,233199999.0
2005-11-07 13:59:00,1.5427,1.54282,1.54257,1.54257,234999999.0
2005-11-07 14:00:00,1.54257,1.54265,1.54244,1.54256,415000005.0
2005-11-07 14:01:00,1.54256,1.5427,1.54247,1.54247,396299998.0
2005-11-07 14:02:00,1.54283,1.54291,1.54269,1.54278,366599998.0
2005-11-07 14:03:00,1.54262,1.54285,1.54239,1.54269,175199997.0
2005-11-07 14:04:00,1.54282,1.54285,1.54263,1.5427,346900002.0
2005-11-07 14:05:00,1.54278,1.54278,1.54269,1.54269,24200000.0
2005-11-07 14:06:00,1.5426,1.54272,1.54243,1.5427,402800000.0
2005-11-07 14:07:00,1.5427,1.5427,1.54252,1.54259,282200000.0
2005-11-07 14:08:00,1.54263,1.54287,1.54259,1.54278,420900003.0
2005-11-07 14:09:00,1.5428,1.54295,1.54264,1.54269,249900002.0
2005-11-07 14:10:00,1.54271,1.5428,1.54263,1.54265,396800006.0
2005-11-07 14:11:00,1.54273,1.54286,1.54266,1.54272,273300000.0
2005-11-07 14:12:00,1.54275,1.5428,1.54261,1.54265,285000000.0
2005-11-07 14:13:00,1.54272,1.54278,1.54251,1.54278,270800004.0
2005-11-07 14:14:00,1.54261,1.54281,1.54261,1.54277,165800002.0
2005-11-07 14:15:00,1.54276,1.54278,1.54259,1.54275,265699994.0
2005-11-07 14:16:00,1.54271,1.54286,1.54267,1.54278,241899998.0
2005-11-07 14:17:00,1.5429,1.54295,1.54269,1.54269,277100004.0
2005-11-07 14:18:00,1.5429,1.54295,1.54275,1.5428,389400002.0
2005-11-07 14:19:00,1.54288,1.54295,1.54275,1.5429,263199998.0
2005-11-07 14:20:00,1.5429,1.54294,1.54265,1.54287,570600001.0
2005-11-07 14:21:00,1.54292,1.54292,1.54272,1.54272,263100002.0
2005-11-07 14:22:00,1.54279,1.54295,1.54273,1.5429,376200001.0
2005-11-07 14:23:00,1.54293,1.54293,1.54269,1.54269,296500000.0
2005-11-07 14:24:00,1.54289,1.54304,1.54279,1.54298,235100001.0
2005-11-07 14:25:00,1.54295,1.54302,1.54295,1.54298,148500001.0
2005-11-07 14:26:00,1.54279,1.543,1.54267,1.54284,392199996.0
2005-11-07 14:27:00,1.54278,1.54295,1.5426,1.54295,453899995.0
2005-11-07 14:28:00,1.54278,1.5428,1.54245,1.54245,393500000.0
2005-11-07 14:29:00,1.5424,1.54262,1.54232,1.54262,301000000.0
2005-11-07 14:30:00,1.54257,1.54265,1.54241,1.54255,424199998.0
2005-11-07 14:31:00,1.54253,1.54267,1.54241,1.54241,220800002.0
2005-11-07 14:32:00,1.54275,1.54283,1.54253,1.54273,374200000.0
2005-11-07 14:33:00,1.54265,1.54283,1.54265,1.54277,239799997.0
2005-11-07 14:34:00,1.54271,1.5428,1.54256,1.54273,264300001.0
2005-11-07 14:35:00,1.54257,1.54275,1.5424,1.5426,409600002.0
2005-11-07 14:36:00,1.54267,1.54275,1.54254,1.54268,333700004.0
2005-11-07 14:37:00,1.54272,1.54283,1.54264,1.54264,465400001.0
2005-11-07 14:38:00,1.54272,1.54283,1.54265,1.54276,252500004.0
2005-11-07 14:39:00,1.54285,1.54285,1.54269,1.5427,228600000.0
2005-11-07 14:40:00,1.5428,1.54287,1.54268,1.54277,67900000.0
2005-11-07 14:41:00,1.54275,1.54289,1.5426,1.54268,379500001.0
2005-11-07 14:42:00,1.5428,1.54292,1.54257,1.54282,416299998.0
2005-11-07 14:43:00,1.54278,1.54295,1.54268,1.54295,511899999.0
2005-11-07 14:44:00,1.54287,1.54287,1.54262,1.54262,200400002.0
2005-11-07 14:45:00,1.54266,1.54288,1.54266,1.54279,206000001.0
2005-11-07 14:46:00,1.54291,1.54291,1.54273,1.54273,101400000.0
2005-11-07 14:47:00,1.54261,1.54275,1.54257,1.54275,278499998.0
2005-11-07 14:48:00,1.54266,1.54282,1.54252,1.54259,291500000.0
2005-11-07 14:49:00,1.54265,1.54276,1.54253,1.54275,258100004.0
2005-11-07 14:50:00,1.5429,1.54295,1.54262,1.54274,355700003.0
2005-11-07 14:51:00,1.54272,1.54287,1.54245,1.54272,378400005.0
2005-11-07 14:52:00,1.543,1.54308,1.54294,1.54297,155500001.0
2005-11-07 14:53:00,1.54302,1.54311,1.54285,1.54285,174300000.0
2005-11-07 14:54:00,1.543,1.543,1.54272,1.54296,128699999.0
2005-11-07 14:55:00,1.54272,1.54295,1.54272,1.54288,98100001.0
2005-11-07 14:56:00,1.54293,1.54299,1.54287,1.54296,141599998.0
2005-11-07 14:57:00,1.54292,1.54303,1.54284,1.54292,217400001.0
2005-11-07 14:58:00,1.54281,1.54301,1.54275,1.54287,207800000.0
2005-11-07 14:59:00,1.54289,1.5431,1.54281,1.54302,368900000.0
2005-11-07 15:00:00,1.54307,1.54314,1.54295,1.54299,231099997.0
2005-11-07 15:01:00,1.54311,1.54311,1.54286,1.54288,406700004.0
2005-11-07 15:02:00,1.54312,1.54312,1.54295,1.54295,283400001.0
2005-11-07 15:03:00,1.54303,1.54323,1.54303,1.54318,279300000.0
2005-11-07 15:04:00,1.54313,1.54327,1.54305,1.54322,278100004.0
2005-11-07 15:05:00,1.54317,1.54327,1.54286,1.54311,264000002.0
2005-11-07 15:06:00,1.54325,1.54328,1.5431,1.54313,130900003.0
2005-11-07 15:07:00,1.54298,1.54318,1.54297,1.54305,231299998.0
2005-11-07 15:08:00,1.54296,1.54319,1.54287,1.54314,290400003.0
2005-11-07 15:09:00,1.54308,1.54319,1.54295,1.54305,336499999.0
2005-11-07 15:10:00,1.543,1.54319,1.54288,1.54305,244000001.0
2005-11-07 15:11:00,1.54303,1.54313,1.54298,1.54298,334100003.0
2005-11-07 15:12:00,1.54305,1.54306,1.54288,1.54306,286800002.0
2005-11-07 15:13:00,1.54311,1.54312,1.54276,1.5429,336200000.0
2005-11-07 15:14:00,1.54274,1.54294,1.54267,1.54285,548700004.0
2005-11-07 15:15:00,1.54289,1.54293,1.5427,1.5427,472900004.0
2005-11-07 15:16:00,1.54294,1.54301,1.54282,1.54285,265300000.0
2005-11-07 15:17:00,1.54292,1.54292,1.54275,1.54285,250000001.0
2005-11-07 15:18:00,1.54277,1.54295,1.54265,1.54295,185900001.0
2005-11-07 15:19:00,1.54285,1.54293,1.5427,1.54287,346800006.0
2005-11-07 15:20:00,1.54285,1.54309,1.54285,1.543,289399999.0
2005-11-07 15:21:00,1.54297,1.5431,1.54285,1.54293,510399994.0
2005-11-07 15:22:00,1.54293,1.54304,1.54287,1.54301,42600000.0
2005-11-07 15:23:00,1.54292,1.54318,1.54284,1.54299,203700000.0
2005-11-07 15:24:00,1.54306,1.54313,1.54291,1.54299,146599999.0
2005-11-07 15:25:00,1.54304,1.54312,1.54284,1.54297,347999995.0
2005-11-07 15:26:00,1.54292,1.54308,1.54289,1.54302,250999997.0
2005-11-07 15:27:00,1.54299,1.54308,1.54283,1.54302,428900001.0
2005-11-07 15:28:00,1.5429,1.54315,1.54288,1.54295,248599999.0
2005-11-07 15:29:00,1.54294,1.54302,1.54274,1.54288,303100002.0
2005-11-07 15:30:00,1.54275,1.54298,1.54271,1.54288,189099997.0
2005-11-07 15:31:00,1.54293,1.54298,1.54276,1.54286,246699996.0
2005-11-07 15:32:00,1.54295,1.54303,1.54283,1.54303,120600000.0
2005-11-07 15:33:00,1.54308,1.54322,1.54291,1.54314,251399997.0
2005-11-07 15:34:00,1.54317,1.54323,1.54297,1.54297,248599999.0
2005-11-07 15:35:00,1.54327,1.54339,1.54319,1.5433,271800004.0
2005-11-07 15:36:00,1.54312,1.54335,1.54312,1.5433,152099999.0
2005-11-07 15:37:00,1.54327,1.54336,1.54315,1.54317,298800000.0
2005-11-07 15:38:00,1.5434,1.54347,1.54321,1.54321,297300003.0
2005-11-07 15:39:00,1.54331,1.54341,1.54317,1.54323,303000002.0
2005-11-07 15:40:00,1.54338,1.54345,1.54328,1.54337,106999998.0
2005-11-07 15:41:00,1.54316,1.54331,1.54316,1.54331,63400000.0
2005-11-07 15:42:00,1.54321,1.54321,1.54306,1.54309,59700001.0
2005-11-07 15:43:00,1.54319,1.54322,1.54306,1.54312,211599998.0
2005-11-07 15:44:00,1.54308,1.54328,1.54308,1.54326,204499999.0
2005-11-07 15:45:00,1.5432,1.54327,1.54301,1.54301,236300003.0
2005-11-07 15:46:00,1.54299,1.54329,1.54299,1.54323,460600009.0
2005-11-07 15:47:00,1.54323,1.54329,1.54311,1.54312,274199998.0
2005-11-07 15:48:00,1.54313,1.54331,1.54306,1.5433,352900004.0
2005-11-07 15:49:00,1.54327,1.54335,1.54313,1.54326,374700003.0
2005-11-07 15:50:00,1.54333,1.54337,1.54316,1.54323,194399999.0
2005-11-07 15:51:00,1.5433,1.54335,1.54311,1.54311,185800001.0
2005-11-07 15:52:00,1.54334,1.54343,1.54326,1.54328,323600001.0
2005-11-07 15:53:00,1.54347,1.54353,1.54337,1.54338,179100001.0
2005-11-07 15:54:00,1.54346,1.54381,1.54346,1.54381,286899997.0
2005-11-07 15:55:00,1.54385,1.54389,1.54361,1.54366,382600000.0
2005-11-07 15:56:00,1.54382,1.5439,1.54365,1.54378,353299997.0
2005-11-07 15:57:00,1.54376,1.54386,1.54363,1.54373,175299999.0
2005-11-07 15:58:00,1.54381,1.544,1.54379,1.54387,306999996.0
2005-11-07 15:59:00,1.54388,1.54397,1.54368,1.54373,346000004.0
2005-11-07 16:00:00,1.54378,1.54381,1.54357,1.54378,468999999.0
2005-11-07 16:01:00,1.54346,1.54381,1.54346,1.54381,384300005.0
2005-11-07 16:02:00,1.54375,1.54383,1.54356,1.54361,351200002.0
2005-11-07 16:03:00,1.54372,1.5438,1.54352,1.54375,488200003.0
2005-11-07 16:04:00,1.54365,1.54379,1.54356,1.54367,414100005.0
2005-11-07 16:05:00,1.54377,1.5438,1.54352,1.54355,355000002.0
2005-11-07 16:06:00,1.54339,1.54371,1.54339,1.54371,337899999.0
2005-11-07 16:07:00,1.5437,1.54375,1.54349,1.54355,281700004.0
2005-11-07 16:08:00,1.54362,1.54372,1.54354,1.54364,155000002.0
2005-11-07 16:09:00,1.5437,1.5437,1.54347,1.54353,214400000.0
2005-11-07 16:10:00,1.54364,1.54364,1.54336,1.54355,180600002.0
2005-11-07 16:11:00,1.54367,1.54367,1.5434,1.5434,294800002.0
2005-11-07 16:12:00,1.54356,1.5436,1.54339,1.54339,171600000.0
2005-11-07 16:13:00,1.54339,1.54358,1.5432,1.54326,443799999.0
2005-11-07 16:14:00,1.54309,1.54323,1.54295,1.54311,366699996.0
2005-11-07 16:15:00,1.54273,1.54316,1.54273,1.54313,372399996.0
2005-11-07 16:16:00,1.54301,1.54324,1.54293,1.54303,377499995.0
2005-11-07 16:17:00,1.54292,1.54311,1.54289,1.54311,229700001.0
2005-11-07 16:18:00,1.54312,1.54312,1.54293,1.54305,178300003.0
2005-11-07 16:19:00,1.54296,1.54314,1.54289,1.54303,186999998.0
2005-11-07 16:20:00,1.54297,1.54305,1.54288,1.54302,194100002.0
2005-11-07 16:21:00,1.54297,1.54305,1.54289,1.54298,106200002.0
2005-11-07 16:22:00,1.54286,1.543,1.54286,1.543,118200000.0
2005-11-07 16:23:00,1.54302,1.54312,1.54292,1.54302,213200004.0
2005-11-07 16:24:00,1.54294,1.54313,1.54279,1.54297,485899999.0
2005-11-07 16:25:00,1.54303,1.54315,1.54298,1.54302,171000002.0
2005-11-07 16:26:00,1.5429,1.54307,1.54264,1.54279,203699999.0
2005-11-07 16:27:00,1.54295,1.54306,1.54277,1.54277,391400000.0
2005-11-07 16:28:00,1.54279,1.54297,1.54268,1.5428,334100000.0
2005-11-07 16:29:00,1.54288,1.54297,1.54281,1.54297,253000000.0
2005-11-07 16:30:00,1.54286,1.54299,1.5427,1.54293,254199998.0
2005-11-07 16:31:00,1.54292,1.54296,1.54266,1.54283,409700001.0
2005-11-07 16:32:00,1.54297,1.543,1.54282,1.54282,337299997.0
2005-11-07 16:33:00,1.54288,1.54308,1.54287,1.54295,138600001.0
2005-11-07 16:34:00,1.54306,1.5433,1.54306,1.54325,387100003.0
2005-11-07 16:35:00,1.54316,1.54316,1.54305,1.54305,116599999.0
2005-11-07 16:36:00,1.54299,1.5432,1.54299,1.54306,324500001.0
2005-11-07 16:37:00,1.54309,1.54323,1.54302,1.54308,284000003.0
2005-11-07 16:38:00,1.5432,1.54323,1.54302,1.5431,555800004.0
2005-11-07 16:39:00,1.54299,1.54312,1.54289,1.54309,237799999.0
2005-11-07 16:40:00,1.54293,1.54307,1.54285,1.54285,173199998.0
2005-11-07 16:41:00,1.54296,1.54311,1.54296,1.54311,243800000.0
2005-11-07 16:42:00,1.54295,1.54332,1.54295,1.54325,343999995.0
2005-11-07 16:43:00,1.54295,1.54313,1.54269,1.54292,126299997.0
2005-11-07 16:44:00,1.54299,1.54314,1.54295,1.54308,361799996.0
2005-11-07 16:45:00,1.543,1.54309,1.54285,1.54285,529600001.0
2005-11-07 16:46:00,1.54292,1.54313,1.54288,1.54313,256999993.0
2005-11-07 16:47:00,1.54309,1.54318,1.543,1.54305,241800002.0
2005-11-07 16:48:00,1.54303,1.54312,1.5429,1.54306,189400000.0
2005-11-07 16:49:00,1.54305,1.54305,1.54289,1.54295,90899998.0
2005-11-07 16:50:00,1.54298,1.54312,1.54286,1.54307,302800001.0
2005-11-07 16:51:00,1.54302,1.54312,1.54283,1.54283,359400001.0
2005-11-07 16:52:00,1.54294,1.54305,1.54294,1.54303,222000002.0
2005-11-07 16:53:00,1.54305,1.54315,1.5429,1.54305,326899997.0
2005-11-07 16:54:00,1.54301,1.54319,1.54287,1.54295,494600003.0
2005-11-07 16:55:00,1.54313,1.54313,1.54288,1.54305,477800004.0
2005-11-07 16:56:00,1.5431,1.54327,1.54301,1.54325,332199996.0
2005-11-07 16:57:00,1.54322,1.54325,1.54309,1.5432,194400004.0
2005-11-07 16:58:00,1.5429,1.54321,1.5429,1.54313,256800002.0
2005-11-07 16:59:00,1.54302,1.54345,1.54302,1.54345,191699999.0
2005-11-07 17:00:00,1.54338,1.54348,1.54319,1.54339,341999997.0
2005-11-07 17:01:00,1.54331,1.54341,1.54307,1.54333,365800004.0
2005-11-07 17:02:00,1.54323,1.54323,1.54309,1.54309,134099998.0
2005-11-07 17:03:00,1.54303,1.54312,1.54282,1.54301,459699996.0
2005-11-07 17:04:00,1.54312,1.5432,1.54282,1.54282,234600001.0
2005-11-07 17:05:00,1.543,1.54319,1.54293,1.54316,498099996.0
2005-11-07 17:06:00,1.54304,1.54324,1.54304,1.54317,269600001.0
2005-11-07 17:07:00,1.54318,1.54323,1.54307,1.5431,307399997.0
2005-11-07 17:08:00,1.54319,1.54335,1.54308,1.54335,361900001.0
2005-11-07 17:09:00,1.54315,1.54325,1.54312,1.54312,230900001.0
2005-11-07 17:10:00,1.54293,1.5431,1.54289,1.54304,225800003.0
2005-11-07 17:11:00,1.54301,1.54311,1.54289,1.54304,191000001.0
2005-11-07 17:12:00,1.54298,1.5431,1.54291,1.54307,366899997.0
2005-11-07 17:13:00,1.54307,1.54307,1.54274,1.54276,273400003.0
2005-11-07 17:14:00,1.54292,1.54292,1.5427,1.54272,230499998.0
2005-11-07 17:15:00,1.54275,1.54294,1.54269,1.54285,336600006.0
2005-11-07 17:16:00,1.54289,1.54301,1.54273,1.54285,356200000.0
2005-11-07 17:17:00,1.5429,1.543,1.54277,1.54278,237300000.0
2005-11-07 17:18:00,1.54254,1.54267,1.54244,1.54257,181100008.0
2005-11-07 17:19:00,1.54267,1.5427,1.54249,1.5425,315399998.0
2005-11-07 17:20:00,1.54262,1.54272,1.54251,1.54262,235000003.0
2005-11-07 17:21:00,1.54256,1.54271,1.54254,1.54267,247400002.0
2005-11-07 17:22:00,1.54255,1.54255,1.5423,1.54239,326400003.0
2005-11-07 17:23:00,1.54244,1.54244,1.54226,1.5423,254700005.0
2005-11-07 17:24:00,1.54233,1.54241,1.54212,1.54227,221900004.0
2005-11-07 17:25:00,1.54226,1.5424,1.54216,1.54228,185300001.0
2005-11-07 17:26:00,1.5423,1.5425,1.54229,1.54234,245299999.0
2005-11-07 17:27:00,1.54235,1.54253,1.54235,1.54247,328999996.0
2005-11-07 17:28:00,1.54236,1.54245,1.54224,1.54235,103000000.0
2005-11-07 17:29:00,1.54234,1.54254,1.54234,1.54251,201200001.0
2005-11-07 17:30:00,1.54226,1.54261,1.54226,1.54261,141099997.0
2005-11-07 17:31:00,1.54261,1.5428,1.54248,1.54264,396999999.0
2005-11-07 17:32:00,1.54246,1.54265,1.54246,1.54264,239899999.0
2005-11-07 17:33:00,1.54264,1.54275,1.54256,1.54265,208000002.0
2005-11-07 17:34:00,1.54255,1.54273,1.5425,1.54273,234000001.0
2005-11-07 17:35:00,1.54272,1.54272,1.54249,1.54249,72199998.0
2005-11-07 17:36:00,1.54249,1.54268,1.54231,1.54268,305200002.0
2005-11-07 17:37:00,1.54246,1.54272,1.54246,1.54261,291000000.0
2005-11-07 17:38:00,1.54263,1.5427,1.5425,1.5425,215099997.0
2005-11-07 17:39:00,1.54251,1.54268,1.54247,1.54253,210100004.0
2005-11-07 17:40:00,1.54224,1.54271,1.54224,1.54271,184100001.0
2005-11-07 17:41:00,1.54265,1.54278,1.54254,1.54267,255700002.0
2005-11-07 17:42:00,1.54266,1.5428,1.54252,1.54263,108700000.0
2005-11-07 17:43:00,1.54248,1.54271,1.54247,1.5426,234900000.0
2005-11-07 17:44:00,1.54229,1.54263,1.54229,1.54257,158300001.0
2005-11-07 17:45:00,1.54237,1.54259,1.54237,1.5425,459399998.0
2005-11-07 17:46:00,1.54257,1.54257,1.54239,1.54254,176799999.0
2005-11-07 17:47:00,1.54254,1.54261,1.54247,1.54253,87100000.0
2005-11-07 17:48:00,1.54245,1.54263,1.54243,1.5425,300999998.0
2005-11-07 17:49:00,1.54248,1.54261,1.54235,1.5424,484200006.0
2005-11-07 17:50:00,1.54243,1.54248,1.54221,1.54238,153900000.0
2005-11-07 17:51:00,1.54234,1.54258,1.5423,1.54258,243600002.0
2005-11-07 17:52:00,1.54252,1.54267,1.54245,1.54252,395300005.0
2005-11-07 17:53:00,1.5426,1.54282,1.54249,1.5425,315899997.0
2005-11-07 17:54:00,1.54268,1.54278,1.54244,1.54244,250100000.0
2005-11-07 17:55:00,1.54255,1.54276,1.5425,1.54261,242200000.0
2005-11-07 17:56:00,1.54262,1.54274,1.54256,1.54257,254499999.0
2005-11-07 17:57:00,1.54269,1.54269,1.54254,1.54254,70300002.0
2005-11-07 17:58:00,1.54243,1.54256,1.54228,1.54239,175699999.0
2005-11-07 17:59:00,1.54218,1.54246,1.54218,1.54238,169599999.0
2005-11-07 18:00:00,1.54245,1.5426,1.54233,1.54245,176300001.0
2005-11-07 18:02:00,1.5427,1.5429,1.5427,1.5429,1774600003.0
2005-11-07 18:03:00,1.5429,1.5429,1.5429,1.5429,1774600003.0
2005-11-07 18:06:00,1.5429,1.5429,1.5427,1.5427,1774600003.0
2005-11-07 18:08:00,1.5429,1.5429,1.5427,1.5427,1774600003.0
2005-11-07 18:09:00,1.54282,1.5432,1.54275,1.54305,1774600003.0
2005-11-07 18:10:00,1.54308,1.54317,1.5429,1.543,2108399998.0
2005-11-07 18:11:00,1.54304,1.54316,1.54283,1.5429,1821800005.0
2005-11-07 18:12:00,1.54303,1.54316,1.54292,1.54302,2007800004.0
2005-11-07 18:13:00,1.54295,1.54303,1.5427,1.54283,1362599999.0
2005-11-07 18:15:00,1.54292,1.54305,1.54281,1.54295,1042699996.0
2005-11-07 18:16:00,1.5431,1.5431,1.5431,1.5431,738400000.0
2005-11-07 18:17:00,1.5429,1.5433,1.5429,1.5431,738400000.0
2005-11-07 18:18:00,1.5429,1.54305,1.54275,1.543,738400000.0
2005-11-07 18:19:00,1.5433,1.5433,1.5429,1.5433,2123300004.0
2005-11-07 18:20:00,1.5428,1.54293,1.5427,1.5428,2123300004.0
2005-11-07 18:21:00,1.54274,1.54282,1.54256,1.54267,708400004.0
2005-11-07 18:22:00,1.54265,1.5427,1.54253,1.54253,705000005.0
2005-11-07 18:23:00,1.5431,1.5433,1.5431,1.5433,1343700005.0
2005-11-07 18:24:00,1.5434,1.5434,1.5433,1.5434,1343700005.0
2005-11-07 18:26:00,1.5433,1.5434,1.5433,1.5434,1343700005.0
2005-11-07 18:27:00,1.54262,1.54275,1.54241,1.54241,1343700005.0
2005-11-07 18:28:00,1.54254,1.54274,1.54249,1.54253,2019899991.0
2005-11-07 18:29:00,1.54258,1.54261,1.5424,1.54242,1762000004.0
2005-11-07 18:30:00,1.54233,1.54254,1.54232,1.54241,934400007.0
2005-11-07 18:31:00,1.54241,1.54259,1.54233,1.54251,1036800002.0
2005-11-07 18:32:00,1.54262,1.54262,1.5423,1.54232,1305000004.0
2005-11-07 18:33:00,1.54257,1.54264,1.54242,1.54259,2095400008.0
2005-11-07 18:34:00,1.5435,1.5435,1.5435,1.5435,1941999999.0
2005-11-07 18:35:00,1.54255,1.54264,1.54244,1.54257,1941999999.0
2005-11-07 18:36:00,1.54261,1.54261,1.54237,1.54247,1132799990.0
2005-11-07 18:37:00,1.54265,1.54265,1.54242,1.54248,2097299990.0
2005-11-07 18:38:00,1.5425,1.54266,1.54239,1.54257,1662899987.0
2005-11-07 18:39:00,1.54253,1.5428,1.54253,1.54274,1742700007.0
2005-11-07 18:41:00,1.54267,1.54284,1.54254,1.54263,979099999.0
2005-11-07 18:42:00,1.54278,1.54289,1.54266,1.54272,998400002.0
2005-11-07 18:43:00,1.54283,1.54283,1.5426,1.54268,487200000.0
2005-11-07 18:44:00,1.54277,1.543,1.54262,1.54274,898600000.0
2005-11-07 18:45:00,1.54293,1.54295,1.54265,1.54279,636400005.0
2005-11-07 18:46:00,1.54296,1.543,1.5427,1.5427,458999999.0
2005-11-07 18:47:00,1.54276,1.5429,1.5427,1.5429,116900000.0
2005-11-07 18:48:00,1.5429,1.54296,1.54275,1.54281,1156899994.0
2005-11-07 18:49:00,1.54288,1.54294,1.54274,1.54285,339000005.0
2005-11-07 18:50:00,1.54278,1.54278,1.5425,1.5425,554399998.0
2005-11-07 18:51:00,1.54266,1.5428,1.54256,1.54257,1433300008.0
2005-11-07 18:52:00,1.54274,1.54285,1.5426,1.54274,1152200003.0
2005-11-07 18:53:00,1.54266,1.54283,1.54257,1.54283,1477599997.0
2005-11-07 18:54:00,1.54277,1.54286,1.54263,1.54276,899299997.0
2005-11-07 18:55:00,1.54289,1.54298,1.54278,1.54288,1564300001.0
2005-11-07 18:56:00,1.54294,1.54294,1.54276,1.54282,1026900000.0
2005-11-07 18:57:00,1.54291,1.54297,1.54284,1.54295,735999999.0
2005-11-07 18:58:00,1.54285,1.54293,1.54259,1.54287,974199997.0
2005-11-07 18:59:00,1.54281,1.54294,1.54269,1.54278,1797500008.0
2005-11-07 19:00:00,1.54288,1.54289,1.54266,1.54266,437400001.0
2005-11-07 19:01:00,1.54275,1.54275,1.54252,1.54262,341799999.0
2005-11-07 19:02:00,1.54265,1.54279,1.54252,1.54267,760699996.0
2005-11-07 19:03:00,1.54282,1.54289,1.54273,1.54277,533800002.0
2005-11-07 19:04:00,1.5428,1.5429,1.5428,1.5429,283299997.0
2005-11-07 19:05:00,1.54293,1.54302,1.5427,1.54274,631900004.0
2005-11-07 19:06:00,1.54263,1.54277,1.5425,1.5426,1973200009.0
2005-11-07 19:07:00,1.5426,1.54274,1.54247,1.54249,718700004.0
2005-11-07 19:08:00,1.54268,1.54289,1.54257,1.54257,1676700009.0
2005-11-07 19:09:00,1.54273,1.54295,1.54259,1.54273,1260799997.0
2005-11-07 19:10:00,1.54277,1.54298,1.54275,1.54298,1121100003.0
2005-11-07 19:11:00,1.54288,1.54295,1.54277,1.5429,1643500004.0
2005-11-07 19:12:00,1.54274,1.5429,1.54274,1.5429,752900006.0
2005-11-07 19:13:00,1.5429,1.54293,1.54273,1.54286,421200005.0
2005-11-07 19:14:00,1.5428,1.54295,1.54278,1.54295,317700000.0
2005-11-07 19:15:00,1.54296,1.54303,1.54288,1.54297,1311200006.0
2005-11-07 19:16:00,1.54295,1.54302,1.54284,1.54284,750999996.0
2005-11-07 19:17:00,1.54307,1.54313,1.54282,1.54282,782900000.0
2005-11-07 19:18:00,1.54306,1.54311,1.54293,1.54296,600399998.0
2005-11-07 19:19:00,1.54296,1.54316,1.54291,1.5431,949900006.0
2005-11-07 19:20:00,1.54311,1.54313,1.54275,1.54295,1010300004.0
2005-11-07 19:21:00,1.54308,1.54315,1.54296,1.543,990300012.0
2005-11-07 19:22:00,1.54302,1.54317,1.54302,1.54317,214000004.0
2005-11-07 19:23:00,1.54304,1.54316,1.5429,1.54305,868199995.0
2005-11-07 19:24:00,1.543,1.54329,1.543,1.54327,622899995.0
2005-11-07 19:25:00,1.54311,1.54325,1.54305,1.54317,865700001.0
2005-11-07 19:26:00,1.54325,1.54334,1.54306,1.54321,868199993.0
2005-11-07 19:27:00,1.5433,1.5434,1.54315,1.54316,1387000012.0
2005-11-07 19:28:00,1.54311,1.54335,1.54311,1.54335,511900010.0
2005-11-07 19:29:00,1.54326,1.5435,1.54319,1.54333,763100001.0
2005-11-07 19:30:00,1.5431,1.5433,1.5431,1.5431,1361299995.0
2005-11-07 19:31:00,1.54326,1.54334,1.54305,1.54318,1361299995.0
2005-11-07 19:32:00,1.54323,1.5434,1.54314,1.54321,876700001.0
2005-11-07 19:33:00,1.54336,1.54343,1.5432,1.5432,825200003.0
2005-11-07 19:34:00,1.54322,1.54338,1.54316,1.5433,1964000006.0
2005-11-07 19:35:00,1.54331,1.54342,1.54306,1.54335,839299995.0
2005-11-07 19:36:00,1.54303,1.54339,1.54269,1.5433,702900001.0
2005-11-07 19:37:00,1.5433,1.54345,1.5433,1.54345,308700000.0
2005-11-07 19:38:00,1.54343,1.54345,1.54332,1.54335,713900000.0
2005-11-07 19:39:00,1.54325,1.54345,1.54316,1.54316,1328999998.0
2005-11-07 19:40:00,1.54335,1.54348,1.54332,1.54346,694400003.0
2005-11-07 19:41:00,1.54348,1.54348,1.54331,1.54331,434400004.0
2005-11-07 19:42:00,1.54338,1.54351,1.54327,1.54342,558699999.0
2005-11-07 19:43:00,1.54349,1.54356,1.54333,1.54341,348400000.0
2005-11-07 19:44:00,1.54313,1.54322,1.54278,1.54278,825800001.0
2005-11-07 19:45:00,1.54275,1.54336,1.5426,1.54321,308499999.0
2005-11-07 19:46:00,1.5434,1.5434,1.54273,1.54288,546200001.0
2005-11-07 19:47:00,1.54322,1.54347,1.54322,1.54343,188999998.0
2005-11-07 19:48:00,1.54278,1.54354,1.54266,1.54339,603400003.0
2005-11-07 19:49:00,1.54319,1.54375,1.54274,1.54301,1193699994.0
2005-11-07 19:50:00,1.54337,1.54345,1.54323,1.54337,130300001.0
2005-11-07 19:51:00,1.54345,1.54364,1.5434,1.5435,541200004.0
2005-11-07 19:52:00,1.54354,1.54354,1.54334,1.54342,330600003.0
2005-11-07 19:53:00,1.5435,1.54356,1.54335,1.54335,608400003.0
2005-11-07 19:54:00,1.54335,1.54346,1.54328,1.5434,432100007.0
2005-11-07 19:55:00,1.54348,1.5435,1.54332,1.54342,636099996.0
2005-11-07 19:56:00,1.54352,1.54367,1.54343,1.54354,1229700000.0
2005-11-07 19:57:00,1.54369,1.54369,1.5434,1.5434,1424499986.0
2005-11-07 19:58:00,1.54336,1.54364,1.54327,1.54339,1377500003.0
2005-11-07 19:59:00,1.5433,1.54347,1.54325,1.54327,1133700003.0
2005-11-07 20:00:00,1.54335,1.54343,1.54315,1.54327,597899999.0
2005-11-07 20:01:00,1.54327,1.54329,1.54305,1.5431,670900000.0
2005-11-07 20:02:00,1.54317,1.54327,1.54301,1.5431,384100002.0
2005-11-07 20:03:00,1.54298,1.54338,1.54298,1.54338,270800004.0
2005-11-07 20:04:00,1.54334,1.54345,1.5433,1.54345,245300000.0
2005-11-07 20:05:00,1.54333,1.54343,1.54326,1.54343,297099997.0
2005-11-07 20:06:00,1.54337,1.54343,1.54333,1.54343,291800004.0
2005-11-07 20:07:00,1.54333,1.54342,1.54317,1.54337,208999999.0
2005-11-07 20:08:00,1.54329,1.54344,1.54322,1.54332,1236199997.0
2005-11-07 20:09:00,1.54284,1.54302,1.54257,1.54288,408000004.0
2005-11-07 20:10:00,1.5433,1.5433,1.54316,1.54316,395999996.0
2005-11-07 20:11:00,1.5432,1.54339,1.5432,1.54339,961000009.0
2005-11-07 20:12:00,1.54309,1.54329,1.54264,1.54268,253899998.0
2005-11-07 20:13:00,1.54337,1.54345,1.54322,1.54322,1741100003.0
2005-11-07 20:14:00,1.5433,1.54338,1.54319,1.54326,779900001.0
2005-11-07 20:15:00,1.54332,1.54351,1.54332,1.54345,1203900004.0
2005-11-07 20:16:00,1.5435,1.54369,1.54345,1.54345,1926200004.0
2005-11-07 20:17:00,1.54352,1.54355,1.54332,1.5435,490800010.0
2005-11-07 20:18:00,1.54348,1.54355,1.5434,1.5435,449000005.0
2005-11-07 20:20:00,1.5429,1.5429,1.5429,1.5429,689799996.0
2005-11-07 20:21:00,1.54334,1.54356,1.54333,1.54356,689799996.0
2005-11-07 20:22:00,1.5435,1.54358,1.5434,1.54344,791000006.0
2005-11-07 20:23:00,1.54319,1.54342,1.54308,1.54314,1444799997.0
2005-11-07 20:24:00,1.54315,1.54323,1.54296,1.54318,405500001.0
2005-11-07 20:25:00,1.54322,1.5435,1.5431,1.5434,844199999.0
2005-11-07 20:26:00,1.54341,1.54351,1.54329,1.54335,204099999.0
2005-11-07 20:27:00,1.54333,1.54333,1.54312,1.54321,591899998.0
2005-11-07 20:28:00,1.5421,1.5421,1.5419,1.5419,1639099999.0
2005-11-07 20:29:00,1.54317,1.54317,1.54286,1.54286,1639099999.0
2005-11-07 20:30:00,1.5417,1.5417,1.5415,1.5415,499500002.0
2005-11-07 20:31:00,1.5416,1.5417,1.5415,1.5415,499500002.0
2005-11-07 20:32:00,1.5414,1.5415,1.5413,1.5414,499500002.0
2005-11-07 20:33:00,1.54317,1.54338,1.54308,1.54323,499500002.0
2005-11-07 20:34:00,1.54309,1.54337,1.54309,1.54334,343500002.0
2005-11-07 20:35:00,1.54297,1.54336,1.5428,1.54323,479799998.0
2005-11-07 20:36:00,1.54335,1.54345,1.5431,1.54337,823199999.0
2005-11-07 20:37:00,1.54332,1.54341,1.5431,1.54325,1014300006.0
2005-11-07 20:38:00,1.543,1.54327,1.54274,1.54282,1718000000.0
2005-11-07 20:39:00,1.54304,1.54329,1.54296,1.54313,1161900010.0
2005-11-07 20:40:00,1.5433,1.54337,1.54306,1.5431,1605100004.0
2005-11-07 20:41:00,1.54319,1.54339,1.54307,1.54325,576900004.0
2005-11-07 20:42:00,1.54299,1.54316,1.54289,1.54308,211000001.0
2005-11-07 20:43:00,1.54311,1.54324,1.54302,1.54315,829799998.0
2005-11-07 20:44:00,1.54294,1.5432,1.54294,1.54312,1407600011.0
2005-11-07 20:45:00,1.54301,1.5432,1.54299,1.54315,883100004.0
2005-11-07 20:46:00,1.5432,1.54327,1.54297,1.54325,404800003.0
2005-11-07 20:47:00,1.54302,1.54318,1.54283,1.54317,557199999.0
2005-11-07 20:48:00,1.54302,1.5433,1.54302,1.54327,1520400018.0
2005-11-07 20:49:00,1.54325,1.54337,1.54313,1.54328,887900003.0
2005-11-07 20:50:00,1.5412,1.5412,1.5412,1.5412,289100000.0
2005-11-07 20:51:00,1.54322,1.54335,1.54313,1.5433,289100000.0
2005-11-07 20:52:00,1.54333,1.54343,1.54321,1.54335,1557600005.0
2005-11-07 20:53:00,1.5433,1.54335,1.54319,1.5432,1647900000.0
2005-11-07 20:54:00,1.54325,1.54328,1.54304,1.54304,1023599998.0
2005-11-07 20:55:00,1.54302,1.54318,1.54302,1.54318,673700005.0
2005-11-07 20:56:00,1.5415,1.5415,1.5414,1.5415,1279800005.0
2005-11-07 20:57:00,1.5416,1.5416,1.5416,1.5416,1279800005.0
2005-11-07 20:58:00,1.5417,1.5417,1.5415,1.5417,1279800005.0
2005-11-07 20:59:00,1.5419,1.5419,1.5417,1.5417,1279800005.0
2005-11-07 21:00:00,1.5419,1.5419,1.5417,1.5417,1279800005.0
2005-11-07 21:01:00,1.5419,1.5419,1.5417,1.5417,1279800005.0
2005-11-07 21:02:00,1.5428,1.54285,1.54259,1.54268,1279800005.0
2005-11-07 21:03:00,1.54271,1.54293,1.54271,1.54282,1276799989.0
2005-11-07 21:04:00,1.5428,1.5428,1.5426,1.5426,217500002.0
2005-11-07 21:05:00,1.54269,1.54285,1.54261,1.5428,976200006.0
2005-11-07 21:06:00,1.5426,1.54291,1.54256,1.5428,581899998.0
2005-11-07 21:07:00,1.54255,1.54271,1.5423,1.5424,293799999.0
2005-11-07 21:08:00,1.54283,1.54294,1.54273,1.54287,276700000.0
2005-11-07 21:09:00,1.5428,1.54293,1.54272,1.54285,576700007.0
2005-11-07 21:10:00,1.54291,1.54304,1.54289,1.54304,935000000.0
2005-11-07 21:11:00,1.543,1.54307,1.5429,1.54306,692999997.0
2005-11-07 21:12:00,1.54303,1.54313,1.54291,1.54299,317099998.0
2005-11-07 21:13:00,1.54291,1.54302,1.54281,1.54302,1069500004.0
2005-11-07 21:14:00,1.54299,1.54315,1.54295,1.54314,653500009.0
2005-11-07 21:15:00,1.54309,1.54315,1.5429,1.54305,711000001.0
2005-11-07 21:16:00,1.54302,1.54322,1.54285,1.54302,511599998.0
2005-11-07 21:17:00,1.5431,1.54325,1.54299,1.54299,1347100003.0
2005-11-07 21:18:00,1.54304,1.54312,1.54284,1.54295,607300004.0
2005-11-07 21:19:00,1.54303,1.54307,1.54282,1.54283,684200001.0
2005-11-07 21:20:00,1.5417,1.5419,1.5417,1.5419,1814800016.0
2005-11-07 21:21:00,1.5417,1.5417,1.5417,1.5417,1814800016.0
2005-11-07 21:22:00,1.54262,1.54289,1.5426,1.54266,1814800016.0
2005-11-07 21:23:00,1.54248,1.5426,1.54225,1.54245,1198700004.0
2005-11-07 21:24:00,1.54248,1.54248,1.54227,1.54233,536100007.0
2005-11-07 21:25:00,1.54248,1.54248,1.54202,1.54205,1368500009.0
2005-11-07 21:26:00,1.54197,1.54221,1.54187,1.54202,452699994.0
2005-11-07 21:27:00,1.54207,1.54215,1.54197,1.54209,712000000.0
2005-11-07 21:28:00,1.54192,1.54207,1.54179,1.54189,806000002.0
2005-11-07 21:29:00,1.54196,1.54196,1.54162,1.54165,510000004.0
2005-11-07 21:30:00,1.54145,1.54165,1.54124,1.54137,426700003.0
2005-11-07 21:31:00,1.54137,1.54151,1.54124,1.54124,511300000.0
2005-11-07 21:32:00,1.54128,1.54142,1.54119,1.54134,2117700011.0
2005-11-07 21:33:00,1.54142,1.54142,1.54125,1.54138,221300002.0
2005-11-07 21:34:00,1.54128,1.54142,1.54122,1.54132,1075300003.0
2005-11-07 21:35:00,1.54134,1.54164,1.54129,1.54157,1075500003.0
2005-11-07 21:36:00,1.5416,1.54168,1.54139,1.54144,128100003.0
2005-11-07 21:37:00,1.54138,1.54144,1.54123,1.54123,334900001.0
2005-11-07 21:38:00,1.54135,1.54151,1.54122,1.54151,454699997.0
2005-11-07 21:39:00,1.54139,1.54155,1.54137,1.54155,294700002.0
2005-11-07 21:40:00,1.54142,1.54154,1.54128,1.54139,712099995.0
2005-11-07 21:41:00,1.5413,1.54158,1.5413,1.54158,800400011.0
2005-11-07 21:42:00,1.54146,1.54158,1.54136,1.54146,560499997.0
2005-11-07 21:43:00,1.54142,1.54164,1.54142,1.54147,1194399995.0
2005-11-07 21:44:00,1.54145,1.54148,1.54123,1.5413,1459900000.0
2005-11-07 21:45:00,1.54135,1.54137,1.54112,1.54125,760899999.0
2005-11-07 21:46:00,1.54137,1.54149,1.54119,1.54123,1186700004.0
2005-11-07 21:47:00,1.54138,1.54143,1.54119,1.5412,1181399998.0
2005-11-07 21:48:00,1.54116,1.54138,1.54116,1.54135,352500005.0
2005-11-07 21:49:00,1.54135,1.54138,1.54114,1.54116,1104699982.0
2005-11-07 21:50:00,1.54112,1.54125,1.54104,1.54119,318000002.0
2005-11-07 21:51:00,1.54105,1.54124,1.54092,1.54098,522100003.0
2005-11-07 21:52:00,1.54095,1.54102,1.54072,1.54085,1453400001.0
2005-11-07 21:53:00,1.54092,1.5411,1.54074,1.54097,543200001.0
2005-11-07 21:54:00,1.54108,1.54127,1.54107,1.54126,265300002.0
2005-11-07 21:55:00,1.54133,1.54147,1.54122,1.54124,711299999.0
2005-11-07 21:56:00,1.54138,1.54147,1.54132,1.54147,592799996.0
2005-11-07 21:57:00,1.5415,1.54155,1.54139,1.54148,553200001.0
2005-11-07 21:58:00,1.5415,1.54167,1.54131,1.54155,830500002.0
2005-11-07 21:59:00,1.54157,1.54171,1.54148,1.54167,1129700011.0
2005-11-07 22:00:00,1.54172,1.54187,1.54157,1.54167,785400001.0
2005-11-07 22:01:00,1.54177,1.54184,1.54174,1.54177,238700000.0
2005-11-07 22:02:00,1.5417,1.54192,1.54152,1.54165,1164200006.0
2005-11-07 22:03:00,1.54173,1.54175,1.54148,1.5417,343499998.0
2005-11-07 22:04:00,1.54168,1.54177,1.5416,1.54175,626300000.0
2005-11-07 22:05:00,1.54177,1.54177,1.5416,1.54168,363700001.0
2005-11-07 22:06:00,1.54177,1.54183,1.54161,1.54175,599199999.0
2005-11-07 22:07:00,1.54185,1.54197,1.54175,1.54176,293500002.0
2005-11-07 22:08:00,1.54175,1.5419,1.54166,1.54188,513699997.0
2005-11-07 22:09:00,1.5418,1.54202,1.54172,1.54192,450000007.0
2005-11-07 22:10:00,1.54195,1.54195,1.54175,1.54175,166600001.0
2005-11-07 22:11:00,1.54178,1.54188,1.54162,1.5417,209099997.0
2005-11-07 22:12:00,1.54165,1.54172,1.54149,1.5416,799500006.0
2005-11-07 22:13:00,1.54134,1.54154,1.54129,1.54129,243600002.0
2005-11-07 22:14:00,1.5413,1.54143,1.54119,1.54138,411399998.0
2005-11-07 22:15:00,1.54137,1.5415,1.5412,1.54132,881200004.0
2005-11-07 22:16:00,1.5415,1.54159,1.54137,1.54141,367899999.0
2005-11-07 22:17:00,1.54166,1.54169,1.54153,1.54156,300399998.0
2005-11-07 22:18:00,1.54158,1.54167,1.54143,1.54143,213400001.0
2005-11-07 22:19:00,1.54142,1.54162,1.54135,1.54162,224500000.0
2005-11-07 22:20:00,1.54165,1.54172,1.54149,1.54156,255000001.0
2005-11-07 22:21:00,1.54163,1.54176,1.54157,1.54165,360899997.0
2005-11-07 22:22:00,1.5415,1.54168,1.54144,1.5416,869100002.0
2005-11-07 22:23:00,1.54162,1.54172,1.54155,1.54168,228999999.0
2005-11-07 22:24:00,1.54148,1.54166,1.54146,1.54163,237500002.0
2005-11-07 22:25:00,1.54151,1.54165,1.5413,1.5415,529500003.0
2005-11-07 22:26:00,1.5415,1.54165,1.5413,1.54146,690499999.0
2005-11-07 22:27:00,1.54163,1.54167,1.54131,1.54131,393700000.0
2005-11-07 22:28:00,1.54146,1.54172,1.54143,1.54163,565600004.0
2005-11-07 22:29:00,1.54149,1.54168,1.54144,1.54162,872800000.0
2005-11-07 22:30:00,1.5414,1.54165,1.54135,1.5416,743500005.0
2005-11-07 22:31:00,1.54104,1.54137,1.54088,1.54111,300100003.0
2005-11-07 22:32:00,1.54154,1.54154,1.54131,1.54131,202400002.0
2005-11-07 22:33:00,1.54147,1.54156,1.54134,1.54148,518699999.0
2005-11-07 22:34:00,1.54149,1.54155,1.5414,1.5415,436300000.0
2005-11-07 22:35:00,1.54148,1.54155,1.5414,1.5415,204500002.0
2005-11-07 22:36:00,1.54154,1.54159,1.5414,1.54141,710499999.0
2005-11-07 22:37:00,1.54147,1.54154,1.54127,1.54132,525700007.0
2005-11-07 22:38:00,1.54135,1.54135,1.54104,1.54112,301199998.0
2005-11-07 22:39:00,1.5411,1.54137,1.54107,1.54136,644400000.0
2005-11-07 22:40:00,1.54135,1.54145,1.54108,1.54145,682899995.0
2005-11-07 22:41:00,1.54131,1.54151,1.54131,1.5415,746700003.0
2005-11-07 22:42:00,1.54069,1.54138,1.54069,1.54113,573799998.0
2005-11-07 22:43:00,1.54138,1.54168,1.54115,1.54152,1406499997.0
2005-11-07 22:44:00,1.54132,1.54146,1.54113,1.54146,265699996.0
2005-11-07 22:45:00,1.54137,1.54159,1.54131,1.54157,375300000.0
2005-11-07 22:46:00,1.54133,1.54153,1.54129,1.54143,184400005.0
2005-11-07 22:47:00,1.54153,1.54153,1.54131,1.54132,159099998.0
2005-11-07 22:48:00,1.54135,1.54161,1.54133,1.54155,399100001.0
2005-11-07 22:49:00,1.54157,1.54157,1.54123,1.54123,842899994.0
2005-11-07 22:50:00,1.54127,1.5414,1.54116,1.54116,285800003.0
2005-11-07 22:51:00,1.54116,1.54135,1.54112,1.54135,427399999.0
2005-11-07 22:52:00,1.54112,1.54131,1.54092,1.54126,458099997.0
2005-11-07 22:53:00,1.54132,1.54148,1.5413,1.54148,187400001.0
2005-11-07 22:54:00,1.541,1.54116,1.54081,1.54081,339400002.0
2005-11-07 22:55:00,1.54145,1.54145,1.54125,1.54128,197800002.0
2005-11-07 22:56:00,1.54148,1.54165,1.54135,1.54158,294400000.0
2005-11-07 22:57:00,1.54136,1.54159,1.54136,1.54154,396400005.0
2005-11-07 22:58:00,1.54151,1.54169,1.54149,1.54155,210499999.0
2005-11-07 22:59:00,1.54096,1.54143,1.54076,1.54076,587500007.0
2005-11-07 23:00:00,1.54122,1.54137,1.54098,1.54129,220800003.0
2005-11-07 23:01:00,1.54147,1.54155,1.5413,1.54145,417900001.0
2005-11-07 23:02:00,1.54123,1.54141,1.541,1.54128,369400000.0
2005-11-07 23:03:00,1.54154,1.54154,1.54129,1.54141,336400001.0
2005-11-07 23:04:00,1.54117,1.54147,1.5411,1.54147,238700001.0
2005-11-07 23:05:00,1.54145,1.54152,1.54132,1.54132,182399998.0
2005-11-07 23:06:00,1.54145,1.54149,1.54127,1.54127,189300000.0
2005-11-07 23:07:00,1.54116,1.54128,1.541,1.54109,119499998.0
2005-11-07 23:08:00,1.54099,1.54121,1.54099,1.54121,137499997.0
2005-11-07 23:09:00,1.5408,1.541,1.54061,1.54084,201799998.0
2005-11-07 23:10:00,1.54069,1.54118,1.5406,1.54113,194799999.0
2005-11-07 23:11:00,1.54112,1.54132,1.54108,1.54112,162200002.0
2005-11-07 23:12:00,1.54117,1.54129,1.54113,1.54122,336899996.0
2005-11-07 23:13:00,1.5412,1.5412,1.5411,1.5411,17600000.0
2005-11-07 23:14:00,1.54117,1.54117,1.54104,1.54104,99000000.0
2005-11-07 23:15:00,1.54097,1.54114,1.54097,1.54105,84000000.0
2005-11-07 23:16:00,1.54096,1.5411,1.54088,1.54104,262099999.0
2005-11-07 23:17:00,1.54114,1.54114,1.54087,1.54096,339600005.0
2005-11-07 23:18:00,1.54103,1.54116,1.54083,1.54095,254500003.0
2005-11-07 23:19:00,1.54088,1.54088,1.54063,1.54063,88200000.0
2005-11-07 23:20:00,1.54074,1.54088,1.54066,1.54078,71900000.0
2005-11-07 23:21:00,1.54089,1.54095,1.54079,1.54082,226000004.0
2005-11-07 23:22:00,1.54086,1.54102,1.54084,1.54097,155000001.0
2005-11-07 23:23:00,1.54083,1.54102,1.54081,1.54097,291999999.0
2005-11-07 23:24:00,1.54096,1.54103,1.54079,1.54084,352299998.0
2005-11-07 23:25:00,1.54095,1.54095,1.54073,1.54073,76800000.0
2005-11-07 23:26:00,1.54053,1.54096,1.54033,1.54049,290600002.0
2005-11-07 23:27:00,1.5409,1.54095,1.5409,1.54095,111699999.0
2005-11-07 23:28:00,1.54097,1.54097,1.5408,1.5408,300699997.0
2005-11-07 23:29:00,1.54082,1.5411,1.54082,1.5411,198300002.0
2005-11-07 23:30:00,1.54115,1.54128,1.54104,1.54117,205500002.0
2005-11-07 23:31:00,1.54117,1.54136,1.54111,1.5412,184800001.0
2005-11-07 23:32:00,1.54088,1.54115,1.54075,1.54115,386299996.0
2005-11-07 23:33:00,1.5412,1.5413,1.5411,1.54118,192600001.0
2005-11-07 23:34:00,1.54137,1.54137,1.54117,1.54125,278099998.0
2005-11-07 23:35:00,1.54137,1.54143,1.54129,1.54131,126699995.0
2005-11-07 23:36:00,1.54143,1.54145,1.54126,1.54141,190099999.0
2005-11-07 23:37:00,1.54143,1.54147,1.54135,1.54135,21400000.0
2005-11-07 23:38:00,1.54157,1.54157,1.54132,1.54135,143600001.0
2005-11-07 23:39:00,1.54153,1.54159,1.54147,1.54156,65800001.0
2005-11-07 23:40:00,1.54162,1.54162,1.54136,1.54141,105400002.0
2005-11-07 23:41:00,1.54155,1.54155,1.54131,1.54139,415599997.0
2005-11-07 23:42:00,1.54153,1.54166,1.54141,1.54141,274199999.0
2005-11-07 23:43:00,1.5416,1.5416,1.54146,1.54146,89500002.0
2005-11-07 23:44:00,1.54145,1.54162,1.54132,1.54154,279200001.0
2005-11-07 23:45:00,1.5415,1.54152,1.54138,1.54146,112700000.0
2005-11-07 23:46:00,1.54132,1.54152,1.54125,1.54145,172600000.0
2005-11-07 23:47:00,1.5415,1.5415,1.5414,1.5414,29500000.0
2005-11-07 23:48:00,1.5415,1.5415,1.54136,1.54136,233900002.0
2005-11-07 23:49:00,1.54146,1.54154,1.54125,1.54136,93699999.0
2005-11-07 23:50:00,1.54131,1.54142,1.54123,1.54135,135099999.0
2005-11-07 23:51:00,1.54133,1.54155,1.54124,1.54138,395299998.0
2005-11-07 23:52:00,1.54125,1.54143,1.54116,1.54143,223400000.0
2005-11-07 23:53:00,1.54142,1.54142,1.54111,1.54124,209400002.0
2005-11-07 23:54:00,1.5411,1.54127,1.54104,1.54125,343100003.0
2005-11-07 23:55:00,1.54124,1.54124,1.54107,1.54107,78400000.0
2005-11-07 23:56:00,1.54119,1.54126,1.5411,1.54121,51900000.0
2005-11-07 23:57:00,1.54128,1.54134,1.54106,1.54106,181399999.0
2005-11-07 23:58:00,1.54119,1.54126,1.54107,1.54113,77600001.0
2005-11-07 23:59:00,1.54112,1.54125,1.54112,1.54125,79800000.0
2005-11-08 00:00:00,1.5408,1.54121,1.54074,1.541,265800000.0
2005-11-08 00:01:00,1.54102,1.54123,1.54078,1.54078,228999999.0
2005-11-08 00:02:00,1.54071,1.54106,1.54065,1.54106,107900000.0
2005-11-08 00:03:00,1.54074,1.54112,1.54057,1.5409,365200001.0
2005-11-08 00:04:00,1.54107,1.54112,1.54052,1.54096,298200003.0
2005-11-08 00:05:00,1.54072,1.54106,1.54058,1.5408,299000004.0
2005-11-08 00:06:00,1.54075,1.54092,1.54041,1.54065,366800001.0
2005-11-08 00:07:00,1.54098,1.54102,1.54062,1.5408,442199998.0
2005-11-08 00:08:00,1.5408,1.54102,1.54062,1.5407,384800002.0
2005-11-08 00:09:00,1.54093,1.54105,1.54069,1.5408,308300002.0
2005-11-08 00:10:00,1.54085,1.54116,1.54075,1.54089,338499999.0
2005-11-08 00:11:00,1.54097,1.54097,1.54056,1.54058,164200001.0
2005-11-08 00:12:00,1.54057,1.54093,1.54057,1.54068,171299999.0
2005-11-08 00:13:00,1.54085,1.5409,1.5404,1.54064,221300000.0
2005-11-08 00:14:00,1.54017,1.54075,1.54017,1.5402,417499995.0
2005-11-08 00:15:00,1.54074,1.54096,1.5404,1.5404,304000006.0
2005-11-08 00:16:00,1.54047,1.541,1.54047,1.54081,394700004.0
2005-11-08 00:17:00,1.54038,1.54088,1.54036,1.54067,309000003.0
2005-11-08 00:18:00,1.54039,1.54068,1.5402,1.54053,384300008.0
2005-11-08 00:19:00,1.54053,1.54081,1.54025,1.54025,345700004.0
2005-11-08 00:20:00,1.54035,1.54103,1.54031,1.54054,370199995.0
2005-11-08 00:21:00,1.54058,1.54097,1.5404,1.54053,286099999.0
2005-11-08 00:22:00,1.54031,1.541,1.5403,1.54077,309999999.0
2005-11-08 00:23:00,1.54067,1.54096,1.54066,1.54067,531100005.0
2005-11-08 00:24:00,1.54085,1.54088,1.5404,1.54073,255699997.0
2005-11-08 00:25:00,1.54095,1.54103,1.54034,1.54059,286000001.0
2005-11-08 00:26:00,1.54073,1.54083,1.54044,1.54069,313800005.0
2005-11-08 00:27:00,1.54046,1.54095,1.54043,1.54094,338700003.0
2005-11-08 00:28:00,1.54108,1.54118,1.54092,1.54092,165300000.0
2005-11-08 00:29:00,1.54087,1.54101,1.54076,1.5408,361100005.0
2005-11-08 00:30:00,1.54102,1.54102,1.54082,1.54098,232000004.0
2005-11-08 00:31:00,1.54067,1.5409,1.54054,1.54056,340400002.0
2005-11-08 00:32:00,1.54095,1.54101,1.54084,1.54093,273200000.0
2005-11-08 00:33:00,1.54101,1.54107,1.54092,1.54095,173700002.0
2005-11-08 00:34:00,1.54112,1.54117,1.54095,1.54101,296200000.0
2005-11-08 00:35:00,1.54123,1.54123,1.54059,1.54082,331599992.0
2005-11-08 00:36:00,1.54115,1.54115,1.5411,1.5411,111000001.0
2005-11-08 00:37:00,1.5407,1.54077,1.54043,1.5406,180800002.0
2005-11-08 00:38:00,1.54046,1.54079,1.54041,1.54073,405800003.0
2005-11-08 00:39:00,1.54052,1.54101,1.54049,1.54086,456899999.0
2005-11-08 00:40:00,1.54082,1.54105,1.54077,1.54081,272900002.0
2005-11-08 00:41:00,1.54079,1.54087,1.54041,1.54042,380000000.0
2005-11-08 00:42:00,1.54111,1.54115,1.54099,1.541,259099998.0
2005-11-08 00:43:00,1.54122,1.54125,1.54102,1.54113,341600001.0
2005-11-08 00:44:00,1.54105,1.54131,1.54105,1.54121,220799995.0
2005-11-08 00:45:00,1.54111,1.54124,1.54097,1.54106,347499998.0
2005-11-08 00:46:00,1.54097,1.54127,1.54097,1.5412,172600001.0
2005-11-08 00:47:00,1.54088,1.54107,1.54063,1.54073,395700005.0
2005-11-08 00:48:00,1.5412,1.5412,1.54097,1.54098,407599998.0
2005-11-08 00:49:00,1.54114,1.54127,1.54107,1.54109,221599999.0
2005-11-08 00:50:00,1.54102,1.54117,1.54096,1.5411,205800002.0
2005-11-08 00:51:00,1.541,1.54121,1.5408,1.54109,87600000.0
2005-11-08 00:52:00,1.54065,1.54095,1.54065,1.54095,227700001.0
2005-11-08 00:53:00,1.54099,1.54116,1.5409,1.54115,297200002.0
2005-11-08 00:54:00,1.54112,1.54121,1.54097,1.54105,340499999.0
2005-11-08 00:55:00,1.54118,1.54124,1.5409,1.54095,456499999.0
2005-11-08 00:56:00,1.54082,1.54115,1.54082,1.54115,179200000.0
2005-11-08 00:57:00,1.54077,1.54114,1.54065,1.54071,402100004.0
2005-11-08 00:58:00,1.54077,1.54086,1.54052,1.54073,216200000.0
2005-11-08 00:59:00,1.5409,1.54116,1.5409,1.54116,70300001.0
2005-11-08 01:00:00,1.54099,1.54115,1.54095,1.5411,354300001.0
2005-11-08 01:01:00,1.54106,1.54131,1.54105,1.54122,254399998.0
2005-11-08 01:02:00,1.54114,1.5413,1.54114,1.5412,220599998.0
2005-11-08 01:03:00,1.541,1.54115,1.54086,1.54104,104699998.0
2005-11-08 01:04:00,1.54121,1.54127,1.54106,1.54106,487399996.0
2005-11-08 01:05:00,1.54103,1.54119,1.54099,1.54102,283000001.0
2005-11-08 01:06:00,1.54119,1.54119,1.54096,1.54096,171800001.0
2005-11-08 01:07:00,1.5411,1.54124,1.54103,1.54107,281000002.0
2005-11-08 01:08:00,1.54122,1.54126,1.54112,1.54116,163000003.0
2005-11-08 01:09:00,1.54123,1.54123,1.54098,1.54111,311100002.0
2005-11-08 01:10:00,1.54092,1.541,1.54069,1.54069,429499998.0
2005-11-08 01:11:00,1.54104,1.54126,1.54101,1.54123,358300001.0
2005-11-08 01:12:00,1.5409,1.54118,1.54075,1.54092,348900000.0
2005-11-08 01:13:00,1.54098,1.54098,1.5405,1.5405,196500000.0
2005-11-08 01:14:00,1.54077,1.54102,1.54074,1.54083,289799999.0
2005-11-08 01:15:00,1.54118,1.54125,1.54108,1.5412,242200004.0
2005-11-08 01:16:00,1.54115,1.54115,1.541,1.541,209400000.0
2005-11-08 01:17:00,1.54058,1.54092,1.54037,1.54063,315600003.0
2005-11-08 01:18:00,1.54111,1.54127,1.54111,1.5412,242600004.0
2005-11-08 01:19:00,1.54125,1.54125,1.54102,1.54108,143800002.0
2005-11-08 01:20:00,1.54097,1.54106,1.5405,1.54073,380900002.0
2005-11-08 01:21:00,1.54122,1.54129,1.54114,1.54114,213399999.0
2005-11-08 01:22:00,1.54102,1.54102,1.54057,1.54098,246800001.0
2005-11-08 01:23:00,1.54054,1.54076,1.54029,1.5405,371299999.0
2005-11-08 01:24:00,1.54091,1.54107,1.54091,1.54105,121300001.0
2005-11-08 01:25:00,1.541,1.54118,1.54082,1.54088,280299999.0
2005-11-08 01:26:00,1.54102,1.54117,1.54085,1.54085,307100006.0
2005-11-08 01:27:00,1.54082,1.54096,1.54066,1.54076,551000000.0
2005-11-08 01:28:00,1.54082,1.54103,1.54082,1.54088,312300006.0
2005-11-08 01:29:00,1.54068,1.5408,1.54062,1.54075,89300002.0
2005-11-08 01:30:00,1.54084,1.54084,1.5407,1.5407,38400000.0
2005-11-08 01:31:00,1.54074,1.54086,1.54071,1.54082,120600004.0
2005-11-08 01:32:00,1.54085,1.54085,1.54064,1.54078,474700006.0
2005-11-08 01:33:00,1.54068,1.54081,1.54066,1.54069,369000006.0
2005-11-08 01:34:00,1.5407,1.54085,1.54051,1.54074,307100001.0
2005-11-08 01:35:00,1.54075,1.54075,1.5406,1.5406,107800001.0
2005-11-08 01:36:00,1.54065,1.5408,1.54064,1.54066,333199999.0
2005-11-08 01:37:00,1.54077,1.54085,1.54065,1.5407,250099999.0
2005-11-08 01:38:00,1.54078,1.54087,1.54068,1.54087,474800002.0
2005-11-08 01:39:00,1.5409,1.54109,1.54076,1.54076,251700001.0
2005-11-08 01:40:00,1.54081,1.54123,1.54081,1.54109,327600000.0
2005-11-08 01:41:00,1.54107,1.54115,1.54095,1.5411,215900003.0
2005-11-08 01:42:00,1.54089,1.54103,1.54085,1.54091,187099999.0
2005-11-08 01:43:00,1.54091,1.541,1.54082,1.54088,241599998.0
2005-11-08 01:44:00,1.541,1.54105,1.541,1.54105,131099999.0
2005-11-08 01:45:00,1.541,1.54105,1.541,1.54105,55000000.0
2005-11-08 01:46:00,1.54088,1.54106,1.54084,1.54106,161900000.0
2005-11-08 01:47:00,1.54098,1.54105,1.5409,1.541,150899996.0
2005-11-08 01:48:00,1.54105,1.54107,1.54089,1.5409,217600001.0
2005-11-08 01:49:00,1.54088,1.54109,1.54085,1.54109,230499999.0
2005-11-08 01:50:00,1.54062,1.54105,1.54059,1.54068,267000002.0
2005-11-08 01:51:00,1.54055,1.541,1.54041,1.54064,245199999.0
2005-11-08 01:52:00,1.54118,1.54137,1.54115,1.54126,181200002.0
2005-11-08 01:53:00,1.54123,1.54136,1.54108,1.54136,272599999.0
2005-11-08 01:54:00,1.54128,1.54137,1.54115,1.5412,124400001.0
2005-11-08 01:55:00,1.54078,1.54125,1.54078,1.54122,410799993.0
2005-11-08 01:56:00,1.54107,1.54128,1.54089,1.54095,427600002.0
2005-11-08 01:57:00,1.54128,1.54133,1.54112,1.54127,222900002.0
2005-11-08 01:58:00,1.54098,1.54119,1.54078,1.54092,324600002.0
2005-11-08 01:59:00,1.54077,1.5412,1.54077,1.54097,255800000.0
2005-11-08 02:00:00,1.54127,1.54135,1.54104,1.54125,205199999.0
2005-11-08 02:01:00,1.54117,1.54128,1.54108,1.54108,376200002.0
2005-11-08 02:02:00,1.54122,1.54122,1.54092,1.54102,331600004.0
2005-11-08 02:03:00,1.54106,1.54114,1.54094,1.54106,391500007.0
2005-11-08 02:04:00,1.54109,1.54123,1.54096,1.54123,351800001.0
2005-11-08 02:05:00,1.54118,1.54121,1.54088,1.54088,234400000.0
2005-11-08 02:06:00,1.54101,1.54123,1.54101,1.54123,242700000.0
2005-11-08 02:07:00,1.54122,1.54128,1.54104,1.54124,499500001.0
2005-11-08 02:08:00,1.54122,1.54123,1.54088,1.54088,289000003.0
2005-11-08 02:09:00,1.54114,1.54122,1.54104,1.54112,112500001.0
2005-11-08 02:10:00,1.54107,1.54129,1.54107,1.5412,281399997.0
2005-11-08 02:11:00,1.54112,1.54128,1.54105,1.54118,303099993.0
2005-11-08 02:12:00,1.54118,1.5413,1.54104,1.54121,304600002.0
2005-11-08 02:13:00,1.54083,1.54097,1.5406,1.54064,209099999.0
2005-11-08 02:14:00,1.5412,1.54125,1.54106,1.54118,188500000.0
2005-11-08 02:15:00,1.54112,1.54129,1.54109,1.54122,161500000.0
2005-11-08 02:16:00,1.54121,1.54121,1.54105,1.54105,32000001.0
2005-11-08 02:17:00,1.54112,1.54124,1.54099,1.54124,280700004.0
2005-11-08 02:18:00,1.54117,1.54127,1.54115,1.54124,233900001.0
2005-11-08 02:19:00,1.54126,1.54128,1.54126,1.54128,32800000.0
2005-11-08 02:20:00,1.54113,1.54131,1.54104,1.54106,188900004.0
2005-11-08 02:21:00,1.54082,1.54117,1.54068,1.54093,352600002.0
2005-11-08 02:22:00,1.54108,1.54124,1.54103,1.54111,318700004.0
2005-11-08 02:23:00,1.54115,1.54123,1.541,1.54103,257200002.0
2005-11-08 02:24:00,1.54109,1.54134,1.541,1.54134,293700007.0
2005-11-08 02:25:00,1.54117,1.54126,1.54111,1.5412,236999999.0
2005-11-08 02:26:00,1.54117,1.54135,1.54117,1.54135,129000000.0
2005-11-08 02:27:00,1.54139,1.54152,1.54132,1.54143,389000004.0
2005-11-08 02:28:00,1.54128,1.54151,1.54128,1.54144,560999999.0
2005-11-08 02:29:00,1.54133,1.5416,1.54133,1.54157,275599999.0
2005-11-08 02:30:00,1.54152,1.54175,1.54148,1.54158,339100000.0
2005-11-08 02:31:00,1.5413,1.54145,1.54117,1.54129,327400001.0
2005-11-08 02:32:00,1.5414,1.54145,1.54126,1.54127,231799997.0
2005-11-08 02:33:00,1.54133,1.54139,1.54118,1.54136,272500000.0
2005-11-08 02:34:00,1.54132,1.54148,1.54132,1.54148,221100004.0
2005-11-08 02:35:00,1.54161,1.54165,1.54143,1.54154,375700001.0
2005-11-08 02:36:00,1.54155,1.54156,1.54133,1.54139,352899996.0
2005-11-08 02:37:00,1.54132,1.54157,1.54132,1.54152,154299998.0
2005-11-08 02:38:00,1.54165,1.54188,1.54159,1.54188,107599999.0
2005-11-08 02:39:00,1.54198,1.54201,1.54182,1.54182,219000004.0
2005-11-08 02:40:00,1.54194,1.54197,1.54194,1.54197,63099998.0
2005-11-08 02:41:00,1.54183,1.54199,1.54166,1.54166,415700003.0
2005-11-08 02:42:00,1.54178,1.54196,1.54178,1.54192,274099995.0
2005-11-08 02:43:00,1.54176,1.54195,1.54163,1.54195,273399998.0
2005-11-08 02:44:00,1.54191,1.54192,1.54165,1.54184,381600006.0
2005-11-08 02:45:00,1.54182,1.54195,1.54182,1.54195,148600000.0
2005-11-08 02:46:00,1.54188,1.54188,1.54167,1.54167,71100000.0
2005-11-08 02:47:00,1.54177,1.54221,1.54177,1.54219,333000000.0
2005-11-08 02:48:00,1.54208,1.54222,1.54199,1.54199,308099998.0
2005-11-08 02:49:00,1.54193,1.54205,1.54184,1.54184,172599997.0
2005-11-08 02:50:00,1.54196,1.54199,1.54187,1.54193,86199997.0
2005-11-08 02:51:00,1.54193,1.54208,1.54174,1.54195,309100005.0
2005-11-08 02:52:00,1.54207,1.5423,1.54196,1.54214,190199998.0
2005-11-08 02:53:00,1.5424,1.5424,1.54214,1.5422,293799999.0
2005-11-08 02:54:00,1.54203,1.54243,1.54189,1.54198,387700006.0
2005-11-08 02:55:00,1.54188,1.54256,1.54173,1.54231,425100000.0
2005-11-08 02:56:00,1.5425,1.5426,1.54209,1.54235,335200002.0
2005-11-08 02:57:00,1.54215,1.54232,1.54176,1.54205,549099993.0
2005-11-08 02:58:00,1.5422,1.54277,1.54219,1.54277,222899999.0
2005-11-08 02:59:00,1.5428,1.54299,1.54265,1.54291,192299998.0
2005-11-08 03:00:00,1.54256,1.54311,1.54249,1.54311,225299999.0
2005-11-08 03:01:00,1.54322,1.54341,1.54289,1.54316,331500006.0
2005-11-08 03:02:00,1.54302,1.54302,1.54249,1.54249,169600002.0
2005-11-08 03:03:00,1.54283,1.5429,1.54259,1.54285,263999999.0
2005-11-08 03:04:00,1.54275,1.54275,1.54251,1.54251,34300000.0
2005-11-08 03:05:00,1.54249,1.54277,1.54249,1.54274,450000001.0
2005-11-08 03:06:00,1.54277,1.54292,1.54262,1.54266,242899997.0
2005-11-08 03:07:00,1.54274,1.54283,1.5426,1.54278,346400006.0
2005-11-08 03:08:00,1.54275,1.54301,1.5426,1.54286,259799999.0
2005-11-08 03:09:00,1.54297,1.54322,1.54294,1.54309,193800001.0
2005-11-08 03:10:00,1.54305,1.54332,1.5426,1.5426,236200003.0
2005-11-08 03:11:00,1.54244,1.54261,1.54237,1.54261,145100000.0
2005-11-08 03:12:00,1.54235,1.54253,1.54197,1.54217,370300001.0
2005-11-08 03:13:00,1.54201,1.54254,1.54201,1.54241,312399999.0
2005-11-08 03:14:00,1.54229,1.54256,1.54229,1.5425,230099999.0
2005-11-08 03:15:00,1.54228,1.54249,1.54216,1.54237,322200003.0
2005-11-08 03:16:00,1.54253,1.54306,1.54248,1.54294,361299999.0
2005-11-08 03:17:00,1.54313,1.54331,1.5428,1.5432,375499998.0
2005-11-08 03:18:00,1.54338,1.54348,1.54316,1.54325,406400000.0
2005-11-08 03:19:00,1.54322,1.54351,1.54311,1.54325,368900004.0
2005-11-08 03:20:00,1.54297,1.54337,1.54292,1.54317,585600001.0
2005-11-08 03:21:00,1.54332,1.54333,1.54307,1.54333,60799999.0
2005-11-08 03:22:00,1.54344,1.54357,1.5433,1.54334,306000001.0
2005-11-08 03:23:00,1.54317,1.54329,1.54307,1.54323,360200003.0
2005-11-08 03:24:00,1.54329,1.54339,1.54315,1.54331,215100000.0
2005-11-08 03:25:00,1.54335,1.54335,1.54302,1.5431,266800000.0
2005-11-08 03:26:00,1.54321,1.54321,1.54292,1.54292,347300001.0
2005-11-08 03:27:00,1.54302,1.54309,1.54289,1.5429,375900005.0
2005-11-08 03:28:00,1.54306,1.54315,1.54294,1.54302,290899998.0
2005-11-08 03:29:00,1.54309,1.54309,1.54278,1.54291,229399998.0
2005-11-08 03:30:00,1.54266,1.54302,1.54266,1.54294,408700004.0
2005-11-08 03:31:00,1.54296,1.543,1.54281,1.54289,324699997.0
2005-11-08 03:32:00,1.54277,1.54311,1.54277,1.54298,286199996.0
2005-11-08 03:33:00,1.54279,1.54289,1.54254,1.54259,82700000.0
2005-11-08 03:34:00,1.54259,1.54272,1.54248,1.54264,392300004.0
2005-11-08 03:35:00,1.54265,1.54283,1.54264,1.54283,85600000.0
2005-11-08 03:36:00,1.54276,1.54289,1.54264,1.5427,305599999.0
2005-11-08 03:37:00,1.5428,1.54298,1.5427,1.54278,239600001.0
2005-11-08 03:38:00,1.54283,1.54283,1.54272,1.54272,53600000.0
2005-11-08 03:39:00,1.54293,1.54293,1.5426,1.54283,427199995.0
2005-11-08 03:40:00,1.54266,1.54278,1.54239,1.5427,214700001.0
2005-11-08 03:41:00,1.54256,1.54284,1.54256,1.5428,174099999.0
2005-11-08 03:42:00,1.5427,1.54285,1.54269,1.5428,372199999.0
2005-11-08 03:43:00,1.54285,1.54301,1.54275,1.5428,343699997.0
2005-11-08 03:44:00,1.54271,1.54297,1.5427,1.54289,161699998.0
2005-11-08 03:45:00,1.54292,1.54308,1.54281,1.54283,322100003.0
2005-11-08 03:46:00,1.54274,1.54295,1.54269,1.54285,420099998.0
2005-11-08 03:47:00,1.54268,1.54292,1.54268,1.54292,167000001.0
2005-11-08 03:48:00,1.5429,1.54304,1.54275,1.54287,229999998.0
2005-11-08 03:49:00,1.54284,1.54294,1.54267,1.54294,250700002.0
2005-11-08 03:50:00,1.54272,1.54287,1.54269,1.54278,454499997.0
2005-11-08 03:51:00,1.54285,1.54301,1.54274,1.54301,338799999.0
2005-11-08 03:52:00,1.54293,1.54309,1.54282,1.54296,334999999.0
2005-11-08 03:53:00,1.54314,1.54321,1.54307,1.54313,36899999.0
2005-11-08 03:54:00,1.54325,1.54325,1.5432,1.5432,57500000.0
2005-11-08 03:55:00,1.5431,1.54323,1.54294,1.54317,312300000.0
2005-11-08 03:56:00,1.54297,1.54315,1.54296,1.54299,298600000.0
2005-11-08 03:57:00,1.54285,1.54293,1.54272,1.54272,247099999.0
2005-11-08 03:58:00,1.54281,1.54297,1.54271,1.54285,337100002.0
2005-11-08 03:59:00,1.54285,1.54293,1.5427,1.54274,215100001.0
2005-11-08 04:00:00,1.54266,1.54289,1.54266,1.5428,294400000.0
2005-11-08 04:01:00,1.54278,1.54282,1.54241,1.54241,368200000.0
2005-11-08 04:02:00,1.54248,1.54271,1.54248,1.54267,195799998.0
2005-11-08 04:03:00,1.54245,1.5427,1.54239,1.54253,224600001.0
2005-11-08 04:04:00,1.54268,1.54277,1.54254,1.54255,203800000.0
2005-11-08 04:05:00,1.54247,1.5427,1.54235,1.54263,265499998.0
2005-11-08 04:06:00,1.54258,1.54288,1.54257,1.54288,178200000.0
2005-11-08 04:07:00,1.54269,1.5429,1.54242,1.5429,279400000.0
2005-11-08 04:08:00,1.54284,1.54291,1.54265,1.54279,516800006.0
2005-11-08 04:09:00,1.54243,1.54285,1.54243,1.5428,322700002.0
2005-11-08 04:10:00,1.54261,1.5429,1.5426,1.5429,387799999.0
2005-11-08 04:11:00,1.54271,1.5429,1.54264,1.54277,363400001.0
2005-11-08 04:12:00,1.54287,1.54293,1.54279,1.54281,37900000.0
2005-11-08 04:13:00,1.54286,1.54305,1.54284,1.54301,306000001.0
2005-11-08 04:14:00,1.543,1.54304,1.5426,1.54272,228400002.0
2005-11-08 04:15:00,1.54257,1.54296,1.54257,1.54283,279000002.0
2005-11-08 04:16:00,1.54288,1.54288,1.54249,1.5426,227100000.0
2005-11-08 04:17:00,1.54265,1.54267,1.54249,1.54258,278799998.0
2005-11-08 04:18:00,1.54255,1.54264,1.54242,1.54255,164700000.0
2005-11-08 04:19:00,1.54248,1.54288,1.54248,1.54276,366699995.0
2005-11-08 04:20:00,1.54276,1.54276,1.54244,1.54244,45600001.0
2005-11-08 04:21:00,1.54268,1.54273,1.54256,1.54256,283700001.0
2005-11-08 04:22:00,1.54254,1.54266,1.54235,1.5425,481600001.0
2005-11-08 04:23:00,1.54252,1.54287,1.54252,1.54286,353600002.0
2005-11-08 04:24:00,1.54275,1.54289,1.54265,1.54286,268999999.0
2005-11-08 04:25:00,1.54295,1.54295,1.54268,1.54275,279699998.0
2005-11-08 04:26:00,1.54291,1.54303,1.54284,1.54303,403400006.0
2005-11-08 04:27:00,1.54298,1.54302,1.54282,1.54288,153199999.0
2005-11-08 04:28:00,1.54287,1.54306,1.54276,1.54306,299800005.0
2005-11-08 04:29:00,1.54293,1.54306,1.54287,1.54299,92000001.0
2005-11-08 04:30:00,1.54292,1.543,1.54278,1.54287,89400000.0
2005-11-08 04:31:00,1.543,1.54305,1.54292,1.54298,70300000.0
2005-11-08 04:32:00,1.54285,1.54297,1.54278,1.54289,297100004.0
2005-11-08 04:33:00,1.5429,1.54297,1.54283,1.54292,140500000.0
2005-11-08 04:34:00,1.54282,1.54292,1.54262,1.54277,223899998.0
2005-11-08 04:35:00,1.54265,1.54277,1.54254,1.54264,219600003.0
2005-11-08 04:36:00,1.54253,1.54274,1.54253,1.54267,304499995.0
2005-11-08 04:37:00,1.54271,1.54283,1.54261,1.54264,354400000.0
2005-11-08 04:38:00,1.54268,1.54283,1.54266,1.54268,302399995.0
2005-11-08 04:39:00,1.54251,1.54268,1.54245,1.54268,201699999.0
2005-11-08 04:40:00,1.54268,1.54275,1.54257,1.54268,237800001.0
2005-11-08 04:41:00,1.54272,1.54273,1.54258,1.54258,93700000.0
2005-11-08 04:42:00,1.5429,1.54295,1.5428,1.5428,517500000.0
2005-11-08 04:43:00,1.54274,1.54293,1.54263,1.54272,140400000.0
2005-11-08 04:44:00,1.5427,1.54275,1.5427,1.54275,3600000.0
2005-11-08 04:45:00,1.54263,1.5427,1.5424,1.5424,219400005.0
2005-11-08 04:46:00,1.54254,1.54271,1.54254,1.54268,183000001.0
2005-11-08 04:47:00,1.54268,1.54268,1.5424,1.54253,323900000.0
2005-11-08 04:48:00,1.54257,1.54265,1.54243,1.54258,357699998.0
2005-11-08 04:49:00,1.54212,1.54248,1.542,1.54247,255400002.0
2005-11-08 04:50:00,1.54239,1.54255,1.54227,1.54244,168700000.0
2005-11-08 04:51:00,1.54244,1.54256,1.54244,1.54256,108800001.0
2005-11-08 04:52:00,1.5426,1.5426,1.5425,1.5425,8800000.0
2005-11-08 04:53:00,1.54236,1.54268,1.54236,1.54268,71299999.0
2005-11-08 04:54:00,1.54252,1.54266,1.54247,1.54266,327300002.0
2005-11-08 04:55:00,1.54242,1.5426,1.54242,1.5426,105399998.0
2005-11-08 04:56:00,1.54222,1.54222,1.54204,1.54209,288199997.0
2005-11-08 04:57:00,1.5426,1.54265,1.54245,1.54258,437999998.0
2005-11-08 04:58:00,1.54262,1.54265,1.54245,1.5425,357200005.0
2005-11-08 04:59:00,1.54268,1.54268,1.54252,1.54254,198100000.0
2005-11-08 05:00:00,1.5426,1.54265,1.54247,1.54248,305600002.0
2005-11-08 05:01:00,1.5426,1.54263,1.54248,1.54257,214100006.0
2005-11-08 05:02:00,1.54256,1.54271,1.54242,1.54251,309000002.0
2005-11-08 05:03:00,1.54257,1.54265,1.54243,1.54258,291700001.0
2005-11-08 05:04:00,1.54203,1.54253,1.54198,1.54239,452799999.0
2005-11-08 05:05:00,1.54253,1.54275,1.54253,1.54264,273500004.0
2005-11-08 05:06:00,1.54271,1.54274,1.54257,1.54268,238100000.0
2005-11-08 05:07:00,1.5426,1.54265,1.54253,1.54262,343400000.0
2005-11-08 05:08:00,1.54244,1.54265,1.54243,1.54251,197400001.0
2005-11-08 05:09:00,1.5425,1.54264,1.5425,1.54264,63000002.0
2005-11-08 05:10:00,1.5426,1.54273,1.54252,1.54256,300000000.0
2005-11-08 05:11:00,1.54262,1.5427,1.54246,1.54259,460100006.0
2005-11-08 05:12:00,1.54248,1.54272,1.54248,1.54269,265300000.0
2005-11-08 05:13:00,1.5426,1.5426,1.54238,1.54238,198800002.0
2005-11-08 05:14:00,1.54244,1.54261,1.54243,1.54252,291299998.0
2005-11-08 05:15:00,1.54231,1.54254,1.54231,1.54254,339800004.0
2005-11-08 05:16:00,1.54237,1.54269,1.54237,1.54263,411100002.0
2005-11-08 05:17:00,1.54254,1.54269,1.54246,1.54246,261900003.0
2005-11-08 05:18:00,1.54232,1.54247,1.54231,1.54238,217999998.0
2005-11-08 05:19:00,1.5424,1.54245,1.54226,1.54226,224599998.0
2005-11-08 05:20:00,1.54232,1.54246,1.54232,1.54246,35200001.0
2005-11-08 05:21:00,1.54232,1.54232,1.54199,1.54199,192699999.0
2005-11-08 05:22:00,1.54229,1.54251,1.54228,1.54235,251899996.0
2005-11-08 05:23:00,1.54235,1.54247,1.54221,1.54228,217299999.0
2005-11-08 05:24:00,1.54219,1.54239,1.54199,1.54228,298200005.0
2005-11-08 05:25:00,1.5423,1.54254,1.5423,1.54242,280400001.0
2005-11-08 05:26:00,1.54234,1.54247,1.54234,1.54247,151899999.0
2005-11-08 05:27:00,1.5423,1.54245,1.54213,1.54229,347600004.0
2005-11-08 05:28:00,1.54235,1.5425,1.54213,1.54236,295399998.0
2005-11-08 05:29:00,1.54239,1.54253,1.54233,1.54242,337900000.0
2005-11-08 05:30:00,1.54234,1.54251,1.54228,1.54237,388699996.0
2005-11-08 05:31:00,1.54236,1.54242,1.54234,1.54238,60099999.0
2005-11-08 05:32:00,1.54232,1.54251,1.54225,1.54237,322700001.0
2005-11-08 05:33:00,1.54227,1.54257,1.54227,1.54255,268500000.0
2005-11-08 05:34:00,1.54239,1.54255,1.54233,1.54255,252200005.0
2005-11-08 05:35:00,1.5425,1.5425,1.5424,1.5424,34400000.0
2005-11-08 05:36:00,1.54245,1.54257,1.5423,1.5425,294599998.0
2005-11-08 05:37:00,1.54199,1.54231,1.54173,1.54201,173200000.0
2005-11-08 05:38:00,1.54257,1.54257,1.54255,1.54255,34100000.0
2005-11-08 05:39:00,1.54204,1.5422,1.54187,1.54192,451500002.0
2005-11-08 05:40:00,1.54255,1.54255,1.54231,1.54231,156900000.0
2005-11-08 05:41:00,1.54242,1.54255,1.54242,1.54255,79099998.0
2005-11-08 05:42:00,1.54239,1.5426,1.54239,1.54249,216400001.0
2005-11-08 05:43:00,1.54248,1.54257,1.54235,1.54249,422399998.0
2005-11-08 05:44:00,1.54246,1.54255,1.54234,1.54245,63100000.0
2005-11-08 05:45:00,1.542,1.54213,1.54188,1.54198,168900003.0
2005-11-08 05:46:00,1.54247,1.54255,1.54239,1.54248,49500002.0
2005-11-08 05:47:00,1.54246,1.54255,1.54228,1.5425,313199997.0
2005-11-08 05:48:00,1.54252,1.54257,1.54236,1.54236,542099996.0
2005-11-08 05:49:00,1.54247,1.5428,1.5424,1.54255,424200002.0
2005-11-08 05:50:00,1.54262,1.54268,1.54252,1.54263,404300006.0
2005-11-08 05:51:00,1.54253,1.5428,1.54241,1.54261,298000001.0
2005-11-08 05:52:00,1.54245,1.54265,1.54243,1.54253,367600001.0
2005-11-08 05:53:00,1.54261,1.54273,1.54246,1.54247,462199998.0
2005-11-08 05:54:00,1.5425,1.54268,1.54241,1.54255,400500000.0
2005-11-08 05:55:00,1.54263,1.54265,1.54242,1.54242,296799997.0
2005-11-08 05:56:00,1.54261,1.54262,1.54242,1.54254,431200003.0
2005-11-08 05:57:00,1.54258,1.5427,1.54253,1.54267,260000001.0
2005-11-08 05:58:00,1.5425,1.5426,1.54236,1.54248,236700002.0
2005-11-08 05:59:00,1.5426,1.54279,1.54256,1.54264,366100003.0
2005-11-08 06:00:00,1.5426,1.54266,1.54241,1.54265,486900004.0
2005-11-08 06:01:00,1.54268,1.54275,1.54254,1.54256,408599999.0
2005-11-08 06:02:00,1.54268,1.54268,1.54255,1.54258,309000001.0
2005-11-08 06:03:00,1.5426,1.54275,1.5426,1.54275,261199997.0
2005-11-08 06:04:00,1.54223,1.54243,1.54212,1.5422,240199998.0
2005-11-08 06:05:00,1.54268,1.54274,1.54253,1.54253,271500001.0
2005-11-08 06:06:00,1.54265,1.54265,1.54244,1.5425,533399995.0
2005-11-08 06:07:00,1.54244,1.54265,1.54233,1.54233,314700001.0
2005-11-08 06:08:00,1.54263,1.54279,1.5425,1.5425,350400004.0
2005-11-08 06:09:00,1.54273,1.54273,1.54252,1.54265,361299999.0
2005-11-08 06:10:00,1.54265,1.54265,1.54234,1.54234,347500002.0
2005-11-08 06:11:00,1.5426,1.54268,1.54247,1.5426,374699996.0
2005-11-08 06:12:00,1.54238,1.54264,1.54238,1.54264,227800001.0
2005-11-08 06:13:00,1.5426,1.54263,1.5425,1.54256,132000002.0
2005-11-08 06:14:00,1.54258,1.54265,1.54244,1.54244,219799996.0
2005-11-08 06:15:00,1.54238,1.54258,1.54238,1.54256,351599998.0
2005-11-08 06:16:00,1.5426,1.5426,1.5425,1.5425,20800000.0
2005-11-08 06:17:00,1.54218,1.54235,1.542,1.54208,448500005.0
2005-11-08 06:18:00,1.54265,1.54265,1.54244,1.54249,289500004.0
2005-11-08 06:19:00,1.54243,1.5426,1.54232,1.54243,296700001.0
2005-11-08 06:20:00,1.54249,1.5426,1.54239,1.54244,376000001.0
2005-11-08 06:21:00,1.54242,1.54253,1.5423,1.5423,109400001.0
2005-11-08 06:22:00,1.54247,1.54254,1.54231,1.54231,179700000.0
2005-11-08 06:23:00,1.54243,1.54253,1.54218,1.5424,415800006.0
2005-11-08 06:24:00,1.54228,1.54245,1.5422,1.54245,203500003.0
2005-11-08 06:25:00,1.54241,1.54253,1.54234,1.54235,280499997.0
2005-11-08 06:26:00,1.54254,1.54262,1.54242,1.5425,405299999.0
2005-11-08 06:27:00,1.54255,1.54257,1.54243,1.5425,302600001.0
2005-11-08 06:28:00,1.5419,1.54236,1.54179,1.54236,293500004.0
2005-11-08 06:29:00,1.5425,1.54267,1.54247,1.54257,505699997.0
2005-11-08 06:30:00,1.54215,1.54229,1.54172,1.54194,466900000.0
2005-11-08 06:31:00,1.54196,1.54229,1.54184,1.54229,322400002.0
2005-11-08 06:32:00,1.54242,1.54255,1.5424,1.5425,299400003.0
2005-11-08 06:33:00,1.54248,1.5425,1.54236,1.5424,113099996.0
2005-11-08 06:34:00,1.54255,1.54255,1.54235,1.54247,442200001.0
2005-11-08 06:35:00,1.54181,1.5422,1.54181,1.5421,253300001.0
2005-11-08 06:36:00,1.5425,1.5425,1.54226,1.54226,104700000.0
2005-11-08 06:37:00,1.54255,1.54255,1.5425,1.5425,35100000.0
2005-11-08 06:38:00,1.54247,1.54252,1.54238,1.54239,219300000.0
2005-11-08 06:39:00,1.5423,1.54245,1.54224,1.54242,240599996.0
2005-11-08 06:40:00,1.54226,1.5425,1.54226,1.54238,298900002.0
2005-11-08 06:41:00,1.54248,1.54248,1.54229,1.54229,97199999.0
2005-11-08 06:42:00,1.54251,1.5426,1.54241,1.54252,285900001.0
2005-11-08 06:43:00,1.5426,1.54263,1.54244,1.54245,246800001.0
2005-11-08 06:44:00,1.54247,1.54266,1.5424,1.5424,357300001.0
2005-11-08 06:45:00,1.54246,1.54258,1.54227,1.54239,260499999.0
2005-11-08 06:46:00,1.54253,1.54267,1.54241,1.54241,176799998.0
2005-11-08 06:47:00,1.54243,1.54256,1.54243,1.54245,157899999.0
2005-11-08 06:48:00,1.54242,1.54253,1.54232,1.54239,158100001.0
2005-11-08 06:49:00,1.54251,1.54251,1.54226,1.54226,142100003.0
2005-11-08 06:50:00,1.54221,1.54247,1.54219,1.54247,384299997.0
2005-11-08 06:51:00,1.5424,1.5425,1.5424,1.5425,90100000.0
2005-11-08 06:52:00,1.54245,1.54253,1.54231,1.54253,256599994.0
2005-11-08 06:53:00,1.54236,1.54248,1.54231,1.54242,174899998.0
2005-11-08 06:54:00,1.54239,1.54255,1.54227,1.54232,199200001.0
2005-11-08 06:55:00,1.54239,1.54245,1.54224,1.54242,388899999.0
2005-11-08 06:56:00,1.54235,1.5424,1.54221,1.54227,238300003.0
2005-11-08 06:57:00,1.54233,1.54248,1.54224,1.5424,499299993.0
2005-11-08 06:58:00,1.54239,1.54251,1.54224,1.54235,388199999.0
2005-11-08 06:59:00,1.5423,1.54245,1.5423,1.54242,508900000.0
2005-11-08 07:00:00,1.54224,1.54257,1.54223,1.54247,491800003.0
2005-11-08 07:01:00,1.54219,1.54233,1.54213,1.54223,359300003.0
2005-11-08 07:02:00,1.54224,1.54226,1.54214,1.54216,101999999.0
2005-11-08 07:03:00,1.54217,1.54228,1.54215,1.54227,112500001.0
2005-11-08 07:04:00,1.542,1.54235,1.542,1.54235,465700003.0
2005-11-08 07:05:00,1.54185,1.54204,1.54155,1.54163,330800000.0
2005-11-08 07:06:00,1.54232,1.54232,1.54208,1.54232,417800002.0
2005-11-08 07:07:00,1.54233,1.54236,1.54217,1.54231,281900000.0
2005-11-08 07:08:00,1.54234,1.54234,1.54209,1.54209,261999998.0
2005-11-08 07:09:00,1.54227,1.54233,1.54204,1.54204,288200000.0
2005-11-08 07:10:00,1.54212,1.5422,1.54197,1.54207,68399998.0
2005-11-08 07:11:00,1.54217,1.54247,1.54217,1.54241,316500002.0
2005-11-08 07:12:00,1.54233,1.54244,1.5422,1.54225,200699997.0
2005-11-08 07:13:00,1.54204,1.54235,1.54204,1.54228,179000002.0
2005-11-08 07:14:00,1.54218,1.54238,1.54204,1.5423,375600007.0
2005-11-08 07:15:00,1.5423,1.54234,1.54208,1.54227,430599997.0
2005-11-08 07:16:00,1.54198,1.54228,1.54198,1.54228,262900000.0
2005-11-08 07:17:00,1.54227,1.54227,1.54214,1.54223,172500002.0
2005-11-08 07:18:00,1.54232,1.54232,1.54197,1.54214,285500000.0
2005-11-08 07:19:00,1.54214,1.54225,1.54204,1.54225,172700003.0
2005-11-08 07:20:00,1.54228,1.54246,1.54218,1.54221,164600002.0
2005-11-08 07:21:00,1.5422,1.54242,1.5422,1.54237,385599998.0
2005-11-08 07:22:00,1.54211,1.54237,1.54211,1.54231,354600000.0
2005-11-08 07:23:00,1.54211,1.54226,1.54211,1.54226,98200002.0
2005-11-08 07:24:00,1.54223,1.54233,1.54204,1.54217,207699998.0
2005-11-08 07:25:00,1.54204,1.54226,1.54204,1.54221,361400000.0
2005-11-08 07:26:00,1.54213,1.54223,1.54187,1.54217,381000002.0
2005-11-08 07:27:00,1.54208,1.5422,1.54199,1.5422,396600003.0
2005-11-08 07:28:00,1.5422,1.54231,1.54216,1.54216,198500002.0
2005-11-08 07:29:00,1.54228,1.54228,1.54211,1.54216,402400007.0
2005-11-08 07:30:00,1.54231,1.54249,1.54216,1.54241,378899998.0
2005-11-08 07:31:00,1.54241,1.54241,1.54217,1.54235,245799996.0
2005-11-08 07:32:00,1.54227,1.54235,1.54212,1.54225,234399997.0
2005-11-08 07:33:00,1.54218,1.54235,1.54212,1.54227,113500001.0
2005-11-08 07:34:00,1.54193,1.54211,1.54171,1.54195,341100001.0
2005-11-08 07:35:00,1.54218,1.54243,1.54218,1.54243,244900000.0
2005-11-08 07:36:00,1.54237,1.54243,1.54226,1.54236,180899997.0
2005-11-08 07:37:00,1.54227,1.54239,1.54218,1.5423,265999998.0
2005-11-08 07:38:00,1.54237,1.54243,1.54229,1.54231,103100002.0
2005-11-08 07:39:00,1.54243,1.54251,1.54237,1.54244,96700001.0
2005-11-08 07:40:00,1.54228,1.54249,1.54228,1.54245,370700000.0
2005-11-08 07:41:00,1.5423,1.54245,1.54212,1.54245,295900001.0
2005-11-08 07:42:00,1.54242,1.54253,1.54232,1.54246,272500002.0
2005-11-08 07:43:00,1.54231,1.54248,1.54228,1.54245,248400000.0
2005-11-08 07:44:00,1.54226,1.54245,1.54226,1.54229,104500000.0
2005-11-08 07:45:00,1.54247,1.54252,1.54234,1.54234,288800001.0
2005-11-08 07:46:00,1.54238,1.54238,1.54207,1.54224,300199996.0
2005-11-08 07:47:00,1.54237,1.54257,1.54233,1.54235,273900001.0
2005-11-08 07:48:00,1.54228,1.54244,1.5422,1.54242,228500002.0
2005-11-08 07:49:00,1.5423,1.54245,1.5423,1.5424,246800004.0
2005-11-08 07:50:00,1.54234,1.54246,1.54234,1.54246,24500000.0
2005-11-08 07:51:00,1.54255,1.54258,1.54232,1.54232,200999999.0
2005-11-08 07:52:00,1.54241,1.54255,1.5424,1.5425,194300003.0
2005-11-08 07:53:00,1.54248,1.54248,1.54236,1.54236,101499998.0
2005-11-08 07:54:00,1.5419,1.54237,1.54182,1.54206,254800002.0
2005-11-08 07:55:00,1.54252,1.54262,1.54241,1.54249,133500001.0
2005-11-08 07:56:00,1.54238,1.54258,1.54216,1.54235,212600000.0
2005-11-08 07:57:00,1.54243,1.54257,1.54233,1.54249,268400001.0
2005-11-08 07:58:00,1.54244,1.54266,1.54236,1.54236,353999998.0
2005-11-08 07:59:00,1.54257,1.54272,1.54251,1.54269,362500004.0
2005-11-08 08:00:00,1.54268,1.54273,1.54241,1.54251,166399999.0
2005-11-08 08:01:00,1.54256,1.54259,1.5424,1.54251,352399995.0
2005-11-08 08:02:00,1.5426,1.54267,1.54243,1.54251,368199998.0
2005-11-08 08:03:00,1.54242,1.54267,1.54242,1.54254,340400000.0
2005-11-08 08:04:00,1.54254,1.54273,1.54238,1.54252,319100001.0
2005-11-08 08:05:00,1.54257,1.54271,1.54255,1.54267,234000001.0
2005-11-08 08:06:00,1.54262,1.54272,1.54243,1.54243,301800001.0
2005-11-08 08:07:00,1.54268,1.5427,1.54247,1.54254,371800003.0
2005-11-08 08:08:00,1.54246,1.54253,1.54234,1.54253,310899999.0
2005-11-08 08:09:00,1.54245,1.54256,1.54232,1.5424,306300005.0
2005-11-08 08:10:00,1.54251,1.54259,1.54215,1.5425,341900000.0
2005-11-08 08:11:00,1.54252,1.54259,1.54234,1.54241,397199994.0
2005-11-08 08:12:00,1.54246,1.54254,1.54227,1.54253,392000000.0
2005-11-08 08:13:00,1.54248,1.54264,1.54235,1.54252,387700006.0
2005-11-08 08:14:00,1.54255,1.54267,1.54239,1.54239,280399999.0
2005-11-08 08:15:00,1.54251,1.54256,1.54238,1.54247,98200000.0
2005-11-08 08:16:00,1.54252,1.54259,1.54233,1.54255,244800000.0
2005-11-08 08:17:00,1.54245,1.54245,1.5423,1.5423,54400000.0
2005-11-08 08:18:00,1.54242,1.54263,1.54242,1.5425,108100001.0
2005-11-08 08:19:00,1.54263,1.54263,1.54235,1.54254,114000000.0
2005-11-08 08:20:00,1.54258,1.54265,1.54244,1.5426,275599998.0
2005-11-08 08:21:00,1.54233,1.54265,1.54233,1.54265,155700000.0
2005-11-08 08:22:00,1.5424,1.54254,1.54234,1.54247,110900000.0
2005-11-08 08:23:00,1.54241,1.54254,1.54224,1.54233,269300001.0
2005-11-08 08:24:00,1.54244,1.54259,1.54228,1.54228,325899998.0
2005-11-08 08:25:00,1.54246,1.54246,1.5423,1.5423,123000000.0
2005-11-08 08:26:00,1.54243,1.54247,1.54221,1.54231,434099999.0
2005-11-08 08:27:00,1.54235,1.5425,1.54218,1.54238,253799998.0
2005-11-08 08:28:00,1.54244,1.54256,1.54231,1.54231,299000002.0
2005-11-08 08:29:00,1.54249,1.5426,1.54236,1.54254,343599995.0
2005-11-08 08:30:00,1.54242,1.54255,1.54242,1.54255,50200000.0
2005-11-08 08:31:00,1.54178,1.54226,1.54166,1.54195,349699999.0
2005-11-08 08:32:00,1.5425,1.54255,1.5424,1.5424,280300004.0
2005-11-08 08:33:00,1.5418,1.54227,1.54167,1.54199,354100000.0
2005-11-08 08:34:00,1.54242,1.54257,1.54242,1.54257,78200000.0
2005-11-08 08:35:00,1.54254,1.54262,1.54245,1.54262,91200000.0
2005-11-08 08:36:00,1.54255,1.54265,1.54242,1.54258,206500002.0
2005-11-08 08:37:00,1.54255,1.54265,1.54246,1.54265,249300002.0
2005-11-08 08:38:00,1.54245,1.5426,1.54245,1.5426,103000002.0
2005-11-08 08:39:00,1.54252,1.54265,1.54252,1.54265,109000000.0
2005-11-08 08:40:00,1.54262,1.54269,1.54247,1.54265,272699997.0
2005-11-08 08:41:00,1.54268,1.54276,1.54255,1.54271,273099999.0
2005-11-08 08:42:00,1.54256,1.54277,1.5425,1.5427,304600001.0
2005-11-08 08:43:00,1.54272,1.54275,1.54257,1.5427,381100004.0
2005-11-08 08:44:00,1.5427,1.54272,1.5426,1.54265,83100000.0
2005-11-08 08:45:00,1.54259,1.5427,1.54226,1.54263,321800000.0
2005-11-08 08:46:00,1.54232,1.54251,1.54227,1.54231,273900000.0
2005-11-08 08:47:00,1.54235,1.5426,1.54233,1.54258,182899999.0
2005-11-08 08:48:00,1.54246,1.54262,1.54233,1.54257,354400002.0
2005-11-08 08:49:00,1.5423,1.54255,1.54226,1.54243,201700001.0
2005-11-08 08:50:00,1.54238,1.54249,1.54222,1.54228,242200002.0
2005-11-08 08:51:00,1.54234,1.54262,1.54234,1.54257,183100003.0
2005-11-08 08:52:00,1.54252,1.54252,1.5423,1.54239,315300003.0
2005-11-08 08:53:00,1.54246,1.5425,1.54235,1.54247,137299998.0
2005-11-08 08:54:00,1.54232,1.54255,1.54232,1.54248,218800000.0
2005-11-08 08:55:00,1.54255,1.54255,1.54242,1.54242,52700000.0
2005-11-08 08:56:00,1.54234,1.54253,1.54233,1.54247,185600000.0
2005-11-08 08:57:00,1.54242,1.54252,1.54228,1.54238,29600000.0
2005-11-08 08:58:00,1.54236,1.54252,1.54225,1.54242,160500004.0
2005-11-08 08:59:00,1.54246,1.54249,1.54237,1.54243,83099999.0
2005-11-08 09:00:00,1.54228,1.54253,1.54228,1.54253,312200010.0
2005-11-08 09:01:00,1.54248,1.54254,1.54234,1.54234,140399999.0
2005-11-08 09:02:00,1.54241,1.54255,1.54241,1.54255,170300002.0
2005-11-08 09:03:00,1.54254,1.54254,1.54241,1.54241,89200003.0
2005-11-08 09:04:00,1.54256,1.54267,1.54244,1.54259,247499998.0
2005-11-08 09:05:00,1.54259,1.54273,1.54252,1.54259,233499998.0
2005-11-08 09:06:00,1.54255,1.54264,1.54234,1.54234,202899997.0
2005-11-08 09:07:00,1.54255,1.54255,1.54236,1.54243,213399997.0
2005-11-08 09:08:00,1.54243,1.54252,1.54231,1.54243,304400001.0
2005-11-08 09:09:00,1.5423,1.5425,1.54227,1.54248,276899997.0
2005-11-08 09:10:00,1.54236,1.54246,1.54234,1.54244,72700000.0
2005-11-08 09:11:00,1.54232,1.54251,1.54232,1.54241,337700004.0
2005-11-08 09:12:00,1.54231,1.54246,1.54226,1.54226,171699999.0
2005-11-08 09:13:00,1.54246,1.54246,1.54224,1.54245,193599997.0
2005-11-08 09:14:00,1.54244,1.54251,1.5423,1.5425,386699995.0
2005-11-08 09:15:00,1.54249,1.54253,1.54228,1.54233,210400004.0
2005-11-08 09:16:00,1.5423,1.54244,1.54212,1.54244,251899997.0
2005-11-08 09:17:00,1.54231,1.54243,1.54229,1.54237,182899995.0
2005-11-08 09:18:00,1.54224,1.5424,1.54217,1.54232,225999997.0
2005-11-08 09:19:00,1.54217,1.54241,1.54217,1.54237,228600002.0
2005-11-08 09:20:00,1.54229,1.54247,1.54222,1.54235,266900005.0
2005-11-08 09:21:00,1.54236,1.54258,1.54229,1.54251,304900004.0
2005-11-08 09:22:00,1.54246,1.54258,1.5424,1.54257,254399998.0
2005-11-08 09:23:00,1.54241,1.54258,1.54239,1.54246,147400001.0
2005-11-08 09:24:00,1.54254,1.54254,1.54233,1.54242,332699998.0
2005-11-08 09:25:00,1.54248,1.54252,1.54236,1.54242,189300002.0
2005-11-08 09:26:00,1.54255,1.54255,1.54242,1.54242,75099998.0
2005-11-08 09:27:00,1.54239,1.54258,1.54227,1.54258,421899999.0
2005-11-08 09:28:00,1.54255,1.54257,1.54232,1.54232,298100002.0
2005-11-08 09:29:00,1.54248,1.54255,1.54236,1.54242,556000004.0
2005-11-08 09:30:00,1.54258,1.54262,1.54254,1.54256,56700000.0
2005-11-08 09:31:00,1.54239,1.54253,1.54232,1.54247,234500000.0
2005-11-08 09:32:00,1.54252,1.54258,1.54242,1.54258,111000004.0
2005-11-08 09:33:00,1.5426,1.5426,1.54236,1.5424,254900002.0
2005-11-08 09:34:00,1.54245,1.54258,1.54233,1.54233,262700004.0
2005-11-08 09:35:00,1.5425,1.54255,1.5424,1.54248,290900000.0
2005-11-08 09:36:00,1.54235,1.5426,1.54235,1.54242,177999999.0
2005-11-08 09:37:00,1.54237,1.54261,1.54237,1.54245,362000008.0
2005-11-08 09:38:00,1.54256,1.54259,1.54237,1.54237,192799999.0
2005-11-08 09:39:00,1.54238,1.54251,1.54226,1.54234,451100005.0
2005-11-08 09:40:00,1.54237,1.54244,1.54214,1.5423,203000003.0
2005-11-08 09:41:00,1.54238,1.54244,1.54223,1.54225,329000003.0
2005-11-08 09:42:00,1.54228,1.54243,1.54227,1.54238,231299998.0
2005-11-08 09:43:00,1.5423,1.5424,1.54215,1.54218,318000001.0
2005-11-08 09:44:00,1.54212,1.54218,1.54195,1.54195,132199999.0
2005-11-08 09:45:00,1.54218,1.54218,1.54192,1.54195,243700000.0
2005-11-08 09:46:00,1.54206,1.54217,1.54198,1.54205,355300003.0
2005-11-08 09:47:00,1.54198,1.54211,1.54193,1.54201,302900008.0
2005-11-08 09:48:00,1.54188,1.54204,1.54185,1.54194,347699999.0
2005-11-08 09:49:00,1.5419,1.5419,1.5418,1.5418,231499995.0
2005-11-08 09:50:00,1.54183,1.54191,1.54161,1.54191,272100000.0
2005-11-08 09:51:00,1.5419,1.5419,1.54169,1.54169,254600002.0
2005-11-08 09:52:00,1.54173,1.54185,1.54163,1.54167,249700000.0
2005-11-08 09:53:00,1.54184,1.5419,1.54169,1.54177,425699997.0
2005-11-08 09:54:00,1.54176,1.54183,1.54162,1.54175,278500000.0
2005-11-08 09:55:00,1.54174,1.54188,1.54153,1.5418,278300000.0
2005-11-08 09:56:00,1.54164,1.5418,1.54164,1.5418,243300002.0
2005-11-08 09:57:00,1.5418,1.54188,1.54172,1.5418,299099998.0
2005-11-08 09:58:00,1.54183,1.5419,1.54176,1.5418,52800000.0
2005-11-08 09:59:00,1.54188,1.54191,1.54165,1.54175,264100002.0
2005-11-08 10:00:00,1.54188,1.54192,1.54173,1.54174,365000003.0
2005-11-08 10:01:00,1.54195,1.54197,1.54174,1.5419,301699997.0
2005-11-08 10:02:00,1.54182,1.54184,1.54156,1.54169,286400004.0
2005-11-08 10:03:00,1.54174,1.54192,1.54174,1.54192,93999999.0
2005-11-08 10:04:00,1.5418,1.54197,1.54176,1.54186,305799999.0
2005-11-08 10:05:00,1.54168,1.54205,1.54168,1.54205,395100002.0
2005-11-08 10:06:00,1.54198,1.54215,1.54192,1.54202,321699995.0
2005-11-08 10:07:00,1.54197,1.54205,1.5418,1.542,399900004.0
2005-11-08 10:08:00,1.54184,1.54209,1.54184,1.54206,494800007.0
2005-11-08 10:09:00,1.54183,1.54209,1.54183,1.54201,273700004.0
2005-11-08 10:10:00,1.542,1.54209,1.54184,1.54184,170400002.0
2005-11-08 10:11:00,1.54195,1.54219,1.54183,1.54208,475100008.0
2005-11-08 10:12:00,1.54222,1.54236,1.54211,1.54211,225300001.0
2005-11-08 10:13:00,1.54235,1.54243,1.54214,1.54225,170200001.0
2005-11-08 10:14:00,1.54237,1.54243,1.54217,1.54236,239000001.0
2005-11-08 10:15:00,1.54243,1.54243,1.54227,1.54227,134600000.0
2005-11-08 10:16:00,1.54244,1.54255,1.54233,1.5425,414799999.0
2005-11-08 10:17:00,1.54242,1.54253,1.54227,1.54238,325299996.0
2005-11-08 10:18:00,1.54239,1.54249,1.54231,1.54237,219799995.0
2005-11-08 10:19:00,1.54238,1.5425,1.54236,1.54248,212500000.0
2005-11-08 10:20:00,1.54233,1.54245,1.54222,1.54245,257600004.0
2005-11-08 10:21:00,1.54227,1.54251,1.54227,1.54239,135800001.0
2005-11-08 10:22:00,1.54223,1.54236,1.54217,1.54229,44000000.0
2005-11-08 10:23:00,1.54228,1.54235,1.54215,1.54235,246500000.0
2005-11-08 10:24:00,1.54237,1.54243,1.54215,1.54234,290699996.0
2005-11-08 10:25:00,1.54241,1.54241,1.542,1.542,358000007.0
2005-11-08 10:26:00,1.54218,1.54233,1.54211,1.54228,428899997.0
2005-11-08 10:27:00,1.5423,1.54235,1.54216,1.54223,304900000.0
2005-11-08 10:28:00,1.54227,1.54228,1.54212,1.54221,284099998.0
2005-11-08 10:29:00,1.54209,1.54222,1.54203,1.54218,244899998.0
2005-11-08 10:30:00,1.54203,1.54221,1.54194,1.54212,282000002.0
2005-11-08 10:31:00,1.542,1.54223,1.54193,1.54218,234300002.0
2005-11-08 10:32:00,1.54223,1.54236,1.54211,1.54211,266199998.0
2005-11-08 10:33:00,1.5423,1.54238,1.54217,1.54238,222600004.0
2005-11-08 10:34:00,1.54238,1.54242,1.54214,1.54214,130699998.0
2005-11-08 10:35:00,1.54217,1.54238,1.54211,1.54225,281300000.0
2005-11-08 10:36:00,1.54233,1.54243,1.54225,1.54231,341600003.0
2005-11-08 10:37:00,1.54234,1.54242,1.54221,1.54232,277799999.0
2005-11-08 10:38:00,1.54224,1.54241,1.54218,1.54233,252000002.0
2005-11-08 10:39:00,1.54221,1.54242,1.54221,1.54242,288899998.0
2005-11-08 10:40:00,1.54233,1.54244,1.54217,1.54236,315600007.0
2005-11-08 10:41:00,1.5423,1.54245,1.5422,1.54235,475999999.0
2005-11-08 10:42:00,1.54226,1.5424,1.54218,1.54223,268899999.0
2005-11-08 10:43:00,1.54232,1.54244,1.54191,1.54237,570999999.0
2005-11-08 10:44:00,1.54235,1.54235,1.54213,1.54219,341300005.0
2005-11-08 10:45:00,1.54235,1.54235,1.5423,1.5423,56700000.0
2005-11-08 10:46:00,1.54212,1.54228,1.54205,1.54227,329600002.0
2005-11-08 10:47:00,1.54228,1.54228,1.54204,1.54204,220000003.0
2005-11-08 10:48:00,1.542,1.54223,1.542,1.54223,245299999.0
2005-11-08 10:49:00,1.54208,1.54226,1.54205,1.54212,354800000.0
2005-11-08 10:50:00,1.54192,1.54216,1.54188,1.542,353699998.0
2005-11-08 10:51:00,1.542,1.54221,1.54184,1.54212,487400003.0
2005-11-08 10:52:00,1.54212,1.54225,1.54204,1.54218,183300000.0
2005-11-08 10:53:00,1.5422,1.54222,1.54205,1.54214,234000004.0
2005-11-08 10:54:00,1.54218,1.54223,1.54205,1.5421,260299999.0
2005-11-08 10:55:00,1.54199,1.5422,1.54199,1.54212,363500001.0
2005-11-08 10:56:00,1.5421,1.54224,1.54196,1.54224,336900004.0
2005-11-08 10:57:00,1.5422,1.54228,1.54204,1.54223,199300003.0
2005-11-08 10:58:00,1.54225,1.54225,1.5421,1.5421,238500000.0
2005-11-08 10:59:00,1.5422,1.54238,1.54214,1.54229,198500001.0
2005-11-08 11:00:00,1.54221,1.54243,1.54219,1.54235,241599999.0
2005-11-08 11:01:00,1.54247,1.54253,1.54228,1.54253,85800000.0
2005-11-08 11:02:00,1.54247,1.54255,1.54243,1.54255,94800000.0
2005-11-08 11:03:00,1.54257,1.54257,1.54238,1.54238,320299998.0
2005-11-08 11:04:00,1.54234,1.54264,1.54234,1.54263,133199999.0
2005-11-08 11:05:00,1.54262,1.5428,1.54252,1.54272,262000002.0
2005-11-08 11:06:00,1.54274,1.54283,1.54269,1.54274,252200002.0
2005-11-08 11:07:00,1.54282,1.54282,1.54257,1.54257,149400000.0
2005-11-08 11:08:00,1.54256,1.54256,1.54244,1.54244,51100000.0
2005-11-08 11:09:00,1.5425,1.54254,1.54235,1.54243,335299997.0
2005-11-08 11:10:00,1.54227,1.54238,1.54221,1.54235,351300002.0
2005-11-08 11:11:00,1.54243,1.54249,1.54237,1.54246,69500002.0
2005-11-08 11:12:00,1.54248,1.5425,1.54227,1.54231,175899999.0
2005-11-08 11:13:00,1.54241,1.54253,1.54225,1.54245,250800000.0
2005-11-08 11:14:00,1.54251,1.54262,1.54237,1.54244,379099999.0
2005-11-08 11:15:00,1.5423,1.54252,1.54225,1.54252,319599998.0
2005-11-08 11:16:00,1.54237,1.54245,1.54224,1.5424,272600001.0
2005-11-08 11:17:00,1.54231,1.54241,1.54219,1.54225,304500000.0
2005-11-08 11:18:00,1.5424,1.54244,1.54228,1.54228,214400001.0
2005-11-08 11:19:00,1.54235,1.54245,1.54224,1.54239,312500000.0
2005-11-08 11:20:00,1.5425,1.5425,1.54228,1.54231,512600003.0
2005-11-08 11:21:00,1.54247,1.54261,1.54244,1.54251,466899999.0
2005-11-08 11:22:00,1.54252,1.54272,1.54242,1.54245,237299999.0
2005-11-08 11:23:00,1.54265,1.54272,1.5425,1.5425,268600000.0
2005-11-08 11:24:00,1.54247,1.54276,1.54247,1.5427,483800002.0
2005-11-08 11:25:00,1.54259,1.54272,1.54248,1.54268,175900003.0
2005-11-08 11:26:00,1.54262,1.54282,1.54254,1.54273,120500000.0
2005-11-08 11:27:00,1.54266,1.54282,1.54263,1.54269,359599997.0
2005-11-08 11:28:00,1.54243,1.54261,1.54243,1.54251,301900003.0
2005-11-08 11:29:00,1.54252,1.54269,1.54244,1.54253,228899999.0
2005-11-08 11:30:00,1.54271,1.54307,1.54271,1.54287,430100002.0
2005-11-08 11:31:00,1.54302,1.54311,1.54294,1.54295,404299999.0
2005-11-08 11:32:00,1.54299,1.54301,1.54276,1.54292,483600002.0
2005-11-08 11:33:00,1.54303,1.54303,1.54279,1.54283,346100005.0
2005-11-08 11:34:00,1.54275,1.54298,1.54275,1.54298,447600005.0
2005-11-08 11:35:00,1.54296,1.54298,1.54272,1.5428,311000003.0
2005-11-08 11:36:00,1.54297,1.543,1.54281,1.5429,225299998.0
2005-11-08 11:37:00,1.54288,1.54308,1.54288,1.54305,342300003.0
2005-11-08 11:38:00,1.5432,1.54326,1.54313,1.5432,175000000.0
2005-11-08 11:39:00,1.54319,1.54321,1.54304,1.54304,326099997.0
2005-11-08 11:40:00,1.54293,1.5432,1.54293,1.54316,234800000.0
2005-11-08 11:41:00,1.54308,1.5431,1.54284,1.54294,446600004.0
2005-11-08 11:42:00,1.54268,1.54293,1.54268,1.54293,207500003.0
2005-11-08 11:43:00,1.54274,1.54293,1.54271,1.54283,217299999.0
2005-11-08 11:44:00,1.54274,1.5429,1.54268,1.54273,357300003.0
2005-11-08 11:45:00,1.54288,1.54292,1.5427,1.54277,393399995.0
2005-11-08 11:46:00,1.54282,1.5429,1.54267,1.54278,161599998.0
2005-11-08 11:47:00,1.54267,1.543,1.54267,1.54298,182199999.0
2005-11-08 11:48:00,1.54294,1.54314,1.54288,1.54309,336000000.0
2005-11-08 11:49:00,1.54304,1.54321,1.54287,1.54303,436800001.0
2005-11-08 11:50:00,1.54304,1.5432,1.54304,1.54314,348900003.0
2005-11-08 11:51:00,1.54302,1.54317,1.54294,1.5431,385099997.0
2005-11-08 11:52:00,1.54292,1.54322,1.54292,1.54322,329799999.0
2005-11-08 11:53:00,1.54318,1.54333,1.54314,1.54333,352299998.0
2005-11-08 11:54:00,1.54323,1.54331,1.54303,1.54316,390700004.0
2005-11-08 11:55:00,1.54299,1.54331,1.54299,1.54313,382700000.0
2005-11-08 11:56:00,1.54299,1.54325,1.54299,1.54325,410400005.0
2005-11-08 11:57:00,1.54314,1.54323,1.54301,1.54315,253600003.0
2005-11-08 11:58:00,1.54322,1.54339,1.54313,1.54337,286400006.0
2005-11-08 11:59:00,1.54329,1.54347,1.54324,1.54332,287099999.0
2005-11-08 12:00:00,1.54332,1.54334,1.54312,1.54312,356700001.0
2005-11-08 12:01:00,1.54322,1.54339,1.54306,1.54306,208799997.0
2005-11-08 12:02:00,1.5431,1.54315,1.54294,1.54308,463199994.0
2005-11-08 12:03:00,1.54307,1.54316,1.54298,1.5431,325199997.0
2005-11-08 12:04:00,1.54308,1.54313,1.54302,1.54312,119800002.0
2005-11-08 12:05:00,1.54322,1.54331,1.54309,1.5432,280200000.0
2005-11-08 12:06:00,1.54312,1.54322,1.54287,1.5431,272700001.0
2005-11-08 12:07:00,1.54303,1.54322,1.54299,1.54313,370700001.0
2005-11-08 12:08:00,1.54317,1.54325,1.54305,1.54318,433599995.0
2005-11-08 12:09:00,1.5432,1.54322,1.54311,1.54313,74200001.0
2005-11-08 12:10:00,1.54313,1.54322,1.54286,1.54302,200500000.0
2005-11-08 12:11:00,1.54296,1.54313,1.54292,1.54311,352999997.0
2005-11-08 12:12:00,1.54304,1.5433,1.54304,1.54313,408900002.0
2005-11-08 12:13:00,1.54301,1.5432,1.54293,1.54293,283100000.0
2005-11-08 12:14:00,1.54317,1.54324,1.54302,1.54302,297000001.0
2005-11-08 12:15:00,1.5431,1.5432,1.543,1.54315,438400005.0
2005-11-08 12:16:00,1.54297,1.54297,1.5426,1.5426,199700000.0
2005-11-08 12:17:00,1.5427,1.5428,1.5426,1.54265,392900005.0
2005-11-08 12:18:00,1.54255,1.54271,1.54247,1.54258,318199998.0
2005-11-08 12:19:00,1.54259,1.54262,1.54238,1.54245,332999997.0
2005-11-08 12:20:00,1.5425,1.5427,1.54244,1.54261,353800000.0
2005-11-08 12:21:00,1.5423,1.54246,1.5423,1.54246,63800000.0
2005-11-08 12:22:00,1.54219,1.54235,1.54213,1.54235,211999998.0
2005-11-08 12:23:00,1.54227,1.5424,1.54213,1.5423,191199999.0
2005-11-08 12:24:00,1.54227,1.54243,1.54227,1.54243,164100001.0
2005-11-08 12:25:00,1.54242,1.54242,1.54215,1.54215,314600003.0
2005-11-08 12:26:00,1.54218,1.54239,1.54218,1.54222,414500004.0
2005-11-08 12:27:00,1.54238,1.54239,1.54218,1.54227,244399999.0
2005-11-08 12:28:00,1.54208,1.5426,1.54208,1.5426,322000001.0
2005-11-08 12:29:00,1.54259,1.54259,1.54232,1.54232,259500001.0
2005-11-08 12:30:00,1.5423,1.54244,1.54222,1.54238,327799999.0
2005-11-08 12:31:00,1.54233,1.54249,1.5422,1.54249,176400000.0
2005-11-08 12:32:00,1.54243,1.54253,1.54224,1.54238,255900001.0
2005-11-08 12:33:00,1.5423,1.5425,1.54219,1.54237,241200001.0
2005-11-08 12:34:00,1.54242,1.54252,1.54233,1.54239,346199999.0
2005-11-08 12:35:00,1.54238,1.54245,1.54232,1.5424,57500000.0
2005-11-08 12:36:00,1.54242,1.54242,1.54223,1.54223,39900000.0
2005-11-08 12:37:00,1.54237,1.54243,1.54224,1.54237,216999998.0
2005-11-08 12:38:00,1.54242,1.54254,1.54233,1.54236,241600002.0
2005-11-08 12:39:00,1.54233,1.54247,1.54228,1.54245,245399996.0
2005-11-08 12:40:00,1.54236,1.5425,1.54223,1.54238,184199998.0
2005-11-08 12:41:00,1.54231,1.54248,1.54221,1.54235,208400001.0
2005-11-08 12:42:00,1.5424,1.54245,1.54227,1.54227,201999997.0
2005-11-08 12:43:00,1.54227,1.54238,1.54215,1.54232,298100000.0
2005-11-08 12:44:00,1.54205,1.54238,1.54205,1.5422,208499996.0
2005-11-08 12:45:00,1.54225,1.54233,1.54215,1.54215,164100000.0
2005-11-08 12:46:00,1.54218,1.54233,1.54206,1.54231,279400001.0
2005-11-08 12:47:00,1.54225,1.54235,1.54212,1.54227,321700001.0
2005-11-08 12:48:00,1.54219,1.54249,1.54219,1.54245,283300000.0
2005-11-08 12:49:00,1.5424,1.54245,1.5424,1.54245,71000000.0
2005-11-08 12:50:00,1.54225,1.54245,1.54221,1.54235,342699997.0
2005-11-08 12:51:00,1.54247,1.54252,1.54237,1.54244,322600002.0
2005-11-08 12:52:00,1.54211,1.5426,1.54211,1.54245,478400003.0
2005-11-08 12:53:00,1.54242,1.54248,1.54218,1.54241,258800000.0
2005-11-08 12:54:00,1.54231,1.54245,1.54231,1.54242,251400002.0
2005-11-08 12:55:00,1.54236,1.54238,1.54222,1.54224,343500007.0
2005-11-08 12:56:00,1.5421,1.5424,1.5421,1.54229,307300002.0
2005-11-08 12:57:00,1.54208,1.54228,1.54208,1.54223,262900001.0
2005-11-08 12:58:00,1.54214,1.54237,1.54214,1.54237,198200004.0
2005-11-08 12:59:00,1.54212,1.54235,1.54212,1.5423,142599999.0
2005-11-08 13:00:00,1.5422,1.54238,1.54217,1.54224,370699996.0
2005-11-08 13:01:00,1.54225,1.54234,1.54223,1.54223,128599999.0
2005-11-08 13:02:00,1.54241,1.5425,1.54218,1.54218,376400004.0
2005-11-08 13:03:00,1.54228,1.54233,1.5421,1.54233,261600005.0
2005-11-08 13:04:00,1.542,1.54223,1.54197,1.54223,84200000.0
2005-11-08 13:05:00,1.5422,1.54228,1.54208,1.54216,333099993.0
2005-11-08 13:06:00,1.54223,1.54229,1.5421,1.54214,146200001.0
2005-11-08 13:07:00,1.54217,1.54236,1.54211,1.54225,265500001.0
2005-11-08 13:08:00,1.54214,1.54239,1.54209,1.54219,288600005.0
2005-11-08 13:09:00,1.54225,1.54225,1.54212,1.54212,69500000.0
2005-11-08 13:10:00,1.54217,1.54232,1.54207,1.54214,205300001.0
2005-11-08 13:11:00,1.54217,1.54225,1.54209,1.54218,178800001.0
2005-11-08 13:12:00,1.54211,1.54226,1.54201,1.54226,241500004.0
2005-11-08 13:13:00,1.54225,1.5423,1.54211,1.5423,234900002.0
2005-11-08 13:14:00,1.54231,1.54238,1.54215,1.54226,208600001.0
2005-11-08 13:15:00,1.54239,1.5424,1.5422,1.54224,229599996.0
2005-11-08 13:16:00,1.54233,1.54252,1.5423,1.5424,305300001.0
2005-11-08 13:17:00,1.54227,1.54239,1.54227,1.54239,67000000.0
2005-11-08 13:18:00,1.54209,1.54238,1.54209,1.54225,403300002.0
2005-11-08 13:19:00,1.54228,1.54242,1.5422,1.5423,393799998.0
2005-11-08 13:20:00,1.54225,1.54233,1.54218,1.54228,308500003.0
2005-11-08 13:21:00,1.54235,1.54235,1.54218,1.5422,186199999.0
2005-11-08 13:22:00,1.54234,1.54238,1.54216,1.54228,243700001.0
2005-11-08 13:23:00,1.54243,1.54252,1.5422,1.54236,174300003.0
2005-11-08 13:24:00,1.54222,1.54249,1.54222,1.54242,430900003.0
2005-11-08 13:25:00,1.54247,1.54251,1.54222,1.5424,447999992.0
2005-11-08 13:26:00,1.54245,1.54249,1.54216,1.54216,311500004.0
2005-11-08 13:27:00,1.54222,1.54245,1.54222,1.5424,403500001.0
2005-11-08 13:28:00,1.54227,1.54227,1.5421,1.54218,262599995.0
2005-11-08 13:29:00,1.54204,1.54224,1.54204,1.54217,326299997.0
2005-11-08 13:30:00,1.5421,1.54215,1.54194,1.54203,203500003.0
2005-11-08 13:31:00,1.54197,1.54215,1.54191,1.5421,242999998.0
2005-11-08 13:32:00,1.54208,1.54227,1.54208,1.5422,163900000.0
2005-11-08 13:33:00,1.54211,1.54221,1.54204,1.54204,172699998.0
2005-11-08 13:34:00,1.54204,1.54213,1.54185,1.54201,231399997.0
2005-11-08 13:35:00,1.54194,1.54212,1.54192,1.54206,418999989.0
2005-11-08 13:36:00,1.54213,1.54213,1.54193,1.54204,290399996.0
2005-11-08 13:37:00,1.54216,1.54216,1.5419,1.54199,174399999.0
2005-11-08 13:38:00,1.54187,1.54197,1.54181,1.54193,249900002.0
2005-11-08 13:39:00,1.54202,1.54202,1.54176,1.54176,120100000.0
2005-11-08 13:40:00,1.54172,1.54191,1.54171,1.54186,202999998.0
2005-11-08 13:41:00,1.5419,1.5419,1.54163,1.54163,63900000.0
2005-11-08 13:42:00,1.54182,1.54192,1.54174,1.54184,185300000.0
2005-11-08 13:43:00,1.54199,1.54212,1.54195,1.54208,160000002.0
2005-11-08 13:44:00,1.54191,1.54206,1.54176,1.54192,281600000.0
2005-11-08 13:45:00,1.5417,1.54184,1.5417,1.54184,101900002.0
2005-11-08 13:46:00,1.54175,1.54183,1.54162,1.54175,276399997.0
2005-11-08 13:47:00,1.54157,1.54166,1.54139,1.54139,292599999.0
2005-11-08 13:48:00,1.54168,1.54187,1.54151,1.54187,381899998.0
2005-11-08 13:49:00,1.54185,1.54185,1.54157,1.54157,186500003.0
2005-11-08 13:50:00,1.54155,1.54174,1.54149,1.54168,280100003.0
2005-11-08 13:51:00,1.54152,1.54174,1.5415,1.5417,294200002.0
2005-11-08 13:52:00,1.54161,1.54171,1.54141,1.54161,362800001.0
2005-11-08 13:53:00,1.54138,1.54153,1.54124,1.54124,240400001.0
2005-11-08 13:54:00,1.54132,1.54144,1.54116,1.5413,348899998.0
2005-11-08 13:55:00,1.54129,1.54145,1.54126,1.54129,461100004.0
2005-11-08 13:56:00,1.5415,1.54162,1.54144,1.54153,247100001.0
2005-11-08 13:57:00,1.54155,1.54157,1.54124,1.54124,330599994.0
2005-11-08 13:58:00,1.54114,1.54141,1.54114,1.5414,177400001.0
2005-11-08 13:59:00,1.54135,1.54145,1.54122,1.54135,151900002.0
2005-11-08 14:00:00,1.54138,1.54138,1.54124,1.54131,278000003.0
2005-11-08 14:01:00,1.54127,1.54138,1.5411,1.54122,270800000.0
2005-11-08 14:02:00,1.54131,1.54144,1.54126,1.54137,644700009.0
2005-11-08 14:03:00,1.5409,1.54137,1.5409,1.54131,342500000.0
2005-11-08 14:04:00,1.54125,1.54141,1.54116,1.54123,418799998.0
2005-11-08 14:05:00,1.5413,1.54148,1.54122,1.54145,260200001.0
2005-11-08 14:06:00,1.5415,1.54166,1.54142,1.54163,353800000.0
2005-11-08 14:07:00,1.54162,1.54188,1.54158,1.54166,309000003.0
2005-11-08 14:08:00,1.54144,1.54156,1.54139,1.54148,279700000.0
2005-11-08 14:09:00,1.54139,1.54163,1.54139,1.54163,218300001.0
2005-11-08 14:10:00,1.54162,1.54165,1.54153,1.54153,214200004.0
2005-11-08 14:11:00,1.54164,1.54178,1.54156,1.54161,199200000.0
2005-11-08 14:12:00,1.54168,1.54187,1.54153,1.54173,385200002.0
2005-11-08 14:13:00,1.54188,1.54196,1.54162,1.5418,222899997.0
2005-11-08 14:14:00,1.54168,1.54175,1.54153,1.54167,178399999.0
2005-11-08 14:15:00,1.54173,1.54177,1.54165,1.54165,89399997.0
2005-11-08 14:16:00,1.54159,1.5417,1.54151,1.54165,142099999.0
2005-11-08 14:17:00,1.54161,1.54167,1.54144,1.54155,143500002.0
2005-11-08 14:18:00,1.54156,1.54168,1.54143,1.54162,334899997.0
2005-11-08 14:19:00,1.54168,1.5417,1.54152,1.54153,401700001.0
2005-11-08 14:20:00,1.54144,1.54163,1.54125,1.54163,519699998.0
2005-11-08 14:21:00,1.54155,1.54162,1.54137,1.54148,464499998.0
2005-11-08 14:22:00,1.5415,1.54161,1.54139,1.5415,221099999.0
2005-11-08 14:23:00,1.54158,1.54164,1.54139,1.54139,172100001.0
2005-11-08 14:24:00,1.54145,1.54164,1.54128,1.54158,215700003.0
2005-11-08 14:25:00,1.54169,1.54178,1.54169,1.54178,61400002.0
2005-11-08 14:26:00,1.5418,1.54189,1.54164,1.54165,291800000.0
2005-11-08 14:27:00,1.54172,1.54197,1.54166,1.54185,239100002.0
2005-11-08 14:28:00,1.54175,1.54194,1.54158,1.54167,310999999.0
2005-11-08 14:29:00,1.54167,1.54188,1.54163,1.54185,321200003.0
2005-11-08 14:30:00,1.54176,1.54185,1.54161,1.54175,492499998.0
2005-11-08 14:31:00,1.54164,1.54177,1.54149,1.54165,200899995.0
2005-11-08 14:32:00,1.54178,1.54187,1.54163,1.54168,378699998.0
2005-11-08 14:33:00,1.54172,1.54181,1.54164,1.54171,307399999.0
2005-11-08 14:34:00,1.54162,1.54175,1.54154,1.54158,187000001.0
2005-11-08 14:35:00,1.54167,1.54167,1.54132,1.54132,391900002.0
2005-11-08 14:36:00,1.54148,1.5417,1.54148,1.54167,156400000.0
2005-11-08 14:37:00,1.54167,1.54172,1.54154,1.54154,142799999.0
2005-11-08 14:38:00,1.54143,1.54163,1.5414,1.54155,316399996.0
2005-11-08 14:39:00,1.54155,1.54167,1.54148,1.5416,309500006.0
2005-11-08 14:40:00,1.54161,1.54168,1.54148,1.54157,54300000.0
2005-11-08 14:41:00,1.54168,1.54168,1.54154,1.54154,67600001.0
2005-11-08 14:42:00,1.54177,1.54177,1.54142,1.54155,387200001.0
2005-11-08 14:43:00,1.54145,1.54159,1.5413,1.5415,447400000.0
2005-11-08 14:44:00,1.54129,1.54143,1.54121,1.54135,258000004.0
2005-11-08 14:45:00,1.5414,1.54156,1.54129,1.54156,312999999.0
2005-11-08 14:46:00,1.54158,1.54164,1.54148,1.54154,67899999.0
2005-11-08 14:47:00,1.54152,1.54158,1.5414,1.54149,336799998.0
2005-11-08 14:48:00,1.54149,1.54163,1.5414,1.54144,514299999.0
2005-11-08 14:49:00,1.54126,1.54148,1.54121,1.54132,422300002.0
2005-11-08 14:50:00,1.54132,1.54143,1.54117,1.54129,230100001.0
2005-11-08 14:51:00,1.54117,1.54127,1.54085,1.54112,381700004.0
2005-11-08 14:52:00,1.54131,1.54131,1.54107,1.54107,195200002.0
2005-11-08 14:53:00,1.54093,1.54106,1.54082,1.541,322299996.0
2005-11-08 14:54:00,1.54099,1.54105,1.54082,1.54102,396100004.0
2005-11-08 14:55:00,1.54118,1.54123,1.541,1.54123,206399999.0
2005-11-08 14:56:00,1.54109,1.54118,1.54101,1.54107,68700002.0
2005-11-08 14:57:00,1.5409,1.541,1.54079,1.54088,294400000.0
2005-11-08 14:58:00,1.54072,1.54093,1.5407,1.54076,201199998.0
2005-11-08 14:59:00,1.54073,1.54079,1.54055,1.54063,243499998.0
2005-11-08 15:00:00,1.54072,1.54077,1.54062,1.54073,258000001.0
2005-11-08 15:01:00,1.54077,1.54094,1.54057,1.5407,447700000.0
2005-11-08 15:02:00,1.54076,1.5409,1.54076,1.54087,143100001.0
2005-11-08 15:03:00,1.54089,1.54091,1.54072,1.54072,418500005.0
2005-11-08 15:04:00,1.54082,1.54087,1.5407,1.54074,337699999.0
2005-11-08 15:05:00,1.54065,1.54082,1.5405,1.54068,259799998.0
2005-11-08 15:06:00,1.5406,1.54082,1.54058,1.54067,174200001.0
2005-11-08 15:07:00,1.54074,1.54081,1.5406,1.54065,305700000.0
2005-11-08 15:08:00,1.54073,1.54076,1.54051,1.54058,288399999.0
2005-11-08 15:09:00,1.54063,1.54074,1.54057,1.54071,78400001.0
2005-11-08 15:10:00,1.54082,1.54098,1.5406,1.54086,272399998.0
2005-11-08 15:11:00,1.54098,1.54111,1.54089,1.54103,198799998.0
2005-11-08 15:12:00,1.54118,1.54118,1.54098,1.54102,216500002.0
2005-11-08 15:13:00,1.54115,1.54115,1.54102,1.54102,123000000.0
2005-11-08 15:14:00,1.54103,1.54118,1.54099,1.54111,252499999.0
2005-11-08 15:15:00,1.54111,1.54122,1.54093,1.54093,405799995.0
2005-11-08 15:16:00,1.54112,1.54127,1.54107,1.54114,216400003.0
2005-11-08 15:17:00,1.54123,1.54132,1.54116,1.54128,418499998.0
2005-11-08 15:18:00,1.54114,1.54131,1.54095,1.54109,206000001.0
2005-11-08 15:19:00,1.54123,1.5413,1.54113,1.5413,178700001.0
2005-11-08 15:20:00,1.54122,1.54142,1.54122,1.54137,303199998.0
2005-11-08 15:21:00,1.54118,1.54149,1.54117,1.54149,259699999.0
2005-11-08 15:22:00,1.54149,1.54152,1.54126,1.54128,458200000.0
2005-11-08 15:23:00,1.54145,1.54153,1.54121,1.54121,152799997.0
2005-11-08 15:24:00,1.54144,1.54153,1.54134,1.54149,422000003.0
2005-11-08 15:25:00,1.5415,1.54158,1.54134,1.54149,240400000.0
2005-11-08 15:26:00,1.54148,1.54148,1.54123,1.54137,346700003.0
2005-11-08 15:27:00,1.54138,1.54149,1.54129,1.54135,464300003.0
2005-11-08 15:28:00,1.54126,1.54141,1.5412,1.5412,282000003.0
2005-11-08 15:29:00,1.54126,1.54138,1.54111,1.54127,383899999.0
2005-11-08 15:30:00,1.54105,1.5413,1.54098,1.5413,305400002.0
2005-11-08 15:31:00,1.54121,1.54129,1.54109,1.54121,77500001.0
2005-11-08 15:32:00,1.54114,1.54128,1.54107,1.54116,147900001.0
2005-11-08 15:33:00,1.54126,1.54135,1.54109,1.54135,341100002.0
2005-11-08 15:34:00,1.54123,1.54131,1.54097,1.54112,204400001.0
2005-11-08 15:35:00,1.54125,1.54127,1.54107,1.54109,208699998.0
2005-11-08 15:36:00,1.54111,1.54111,1.54098,1.541,253999999.0
2005-11-08 15:37:00,1.5411,1.54115,1.5409,1.5409,181400001.0
2005-11-08 15:38:00,1.54107,1.54113,1.54088,1.54088,199299999.0
2005-11-08 15:39:00,1.54112,1.5413,1.54112,1.5413,109000002.0
2005-11-08 15:40:00,1.54128,1.54135,1.54118,1.54127,87900002.0
2005-11-08 15:41:00,1.54125,1.54135,1.54109,1.54135,470400008.0
2005-11-08 15:42:00,1.54112,1.54134,1.54112,1.54129,196400004.0
2005-11-08 15:43:00,1.5413,1.54145,1.5412,1.5413,305000001.0
2005-11-08 15:44:00,1.54128,1.5414,1.54126,1.54129,266500002.0
2005-11-08 15:45:00,1.54134,1.54145,1.54122,1.54122,218400002.0
2005-11-08 15:46:00,1.54117,1.54143,1.54116,1.54138,329099999.0
2005-11-08 15:47:00,1.54137,1.54144,1.54121,1.5413,410500001.0
2005-11-08 15:48:00,1.54119,1.54141,1.54116,1.54121,340600005.0
2005-11-08 15:49:00,1.5411,1.54141,1.5411,1.54141,318900000.0
2005-11-08 15:50:00,1.54138,1.54138,1.54115,1.54122,251599998.0
2005-11-08 15:51:00,1.54132,1.54143,1.5412,1.5412,362700004.0
2005-11-08 15:52:00,1.54129,1.54146,1.54125,1.54134,272900002.0
2005-11-08 15:53:00,1.54143,1.54145,1.54122,1.54122,112099999.0
2005-11-08 15:54:00,1.54124,1.54142,1.54113,1.54142,288599999.0
2005-11-08 15:55:00,1.54139,1.54151,1.54129,1.54141,51099999.0
2005-11-08 15:56:00,1.54147,1.5415,1.54126,1.54138,531000004.0
2005-11-08 15:57:00,1.54137,1.54144,1.54125,1.54125,107500000.0
2005-11-08 15:58:00,1.54137,1.54145,1.54122,1.54128,247899999.0
2005-11-08 15:59:00,1.5413,1.54141,1.54122,1.54128,254699998.0
2005-11-08 16:00:00,1.5413,1.54135,1.54122,1.54128,27600000.0
2005-11-08 16:01:00,1.54107,1.54138,1.54107,1.54133,260800000.0
2005-11-08 16:02:00,1.54131,1.54131,1.541,1.54104,282500003.0
2005-11-08 16:03:00,1.541,1.54118,1.5409,1.54117,445699997.0
2005-11-08 16:04:00,1.54105,1.54115,1.54097,1.54115,286900006.0
2005-11-08 16:05:00,1.54127,1.54127,1.54102,1.54108,190099998.0
2005-11-08 16:06:00,1.54117,1.5413,1.54104,1.5412,329999998.0
2005-11-08 16:07:00,1.54122,1.54145,1.54117,1.54128,384100002.0
2005-11-08 16:08:00,1.54128,1.54137,1.54111,1.54134,484800000.0
2005-11-08 16:09:00,1.54115,1.54133,1.54111,1.5412,411099997.0
2005-11-08 16:10:00,1.54131,1.54137,1.54111,1.54135,300500008.0
2005-11-08 16:11:00,1.54137,1.54137,1.5411,1.5411,210800002.0
2005-11-08 16:12:00,1.54123,1.54139,1.54121,1.54131,211200000.0
2005-11-08 16:13:00,1.54106,1.54149,1.54106,1.5413,320099999.0
2005-11-08 16:14:00,1.54129,1.54146,1.54112,1.54138,285400000.0
2005-11-08 16:15:00,1.54105,1.54148,1.54105,1.5414,203600002.0
2005-11-08 16:16:00,1.54143,1.54159,1.54135,1.54141,554300004.0
2005-11-08 16:17:00,1.54137,1.54159,1.54137,1.54147,329799998.0
2005-11-08 16:18:00,1.54155,1.54155,1.54136,1.54148,216600001.0
2005-11-08 16:19:00,1.54141,1.54155,1.54136,1.5415,307900001.0
2005-11-08 16:20:00,1.54141,1.54149,1.54126,1.54126,382699994.0
2005-11-08 16:21:00,1.54137,1.54145,1.54129,1.54138,45600000.0
2005-11-08 16:22:00,1.5413,1.54147,1.5413,1.54147,156500000.0
2005-11-08 16:23:00,1.54147,1.54155,1.54138,1.54148,124000003.0
2005-11-08 16:24:00,1.54131,1.54155,1.5413,1.5415,504799997.0
2005-11-08 16:25:00,1.54137,1.54155,1.54137,1.54155,131500000.0
2005-11-08 16:26:00,1.54154,1.54165,1.54134,1.54162,399399997.0
2005-11-08 16:27:00,1.54143,1.54159,1.54131,1.54144,179899998.0
2005-11-08 16:28:00,1.5414,1.54159,1.5414,1.54152,260999999.0
2005-11-08 16:29:00,1.54153,1.5416,1.54147,1.54148,385700003.0
2005-11-08 16:30:00,1.5414,1.54156,1.54122,1.54143,140599999.0
2005-11-08 16:31:00,1.54137,1.54164,1.54137,1.54156,344500005.0
2005-11-08 16:32:00,1.54149,1.54149,1.54136,1.54136,32800000.0
2005-11-08 16:33:00,1.54124,1.54137,1.54115,1.54115,181300001.0
2005-11-08 16:34:00,1.54118,1.54149,1.54117,1.54141,319800001.0
2005-11-08 16:35:00,1.54143,1.54155,1.54127,1.5414,369300001.0
2005-11-08 16:36:00,1.5413,1.54145,1.54123,1.54142,205700000.0
2005-11-08 16:37:00,1.54148,1.54162,1.54139,1.5415,209200000.0
2005-11-08 16:38:00,1.54138,1.54156,1.5413,1.54156,340500002.0
2005-11-08 16:39:00,1.54137,1.54149,1.54137,1.54149,82199997.0
2005-11-08 16:40:00,1.54144,1.54144,1.54125,1.54132,99100000.0
2005-11-08 16:41:00,1.5413,1.5413,1.5411,1.5411,153599997.0
2005-11-08 16:42:00,1.54122,1.54144,1.54107,1.54123,379699996.0
2005-11-08 16:43:00,1.54123,1.54131,1.54085,1.54108,140500000.0
2005-11-08 16:44:00,1.54113,1.54133,1.54106,1.5412,273999998.0
2005-11-08 16:45:00,1.5412,1.54135,1.54115,1.5413,289200000.0
2005-11-08 16:46:00,1.54126,1.54133,1.54111,1.54122,257400002.0
2005-11-08 16:47:00,1.54118,1.54134,1.54104,1.54126,359800001.0
2005-11-08 16:48:00,1.54133,1.54133,1.54111,1.54113,237300000.0
2005-11-08 16:49:00,1.54119,1.54138,1.54115,1.54115,371400002.0
2005-11-08 16:50:00,1.54128,1.54137,1.54125,1.54137,166200002.0
2005-11-08 16:51:00,1.54136,1.54144,1.54111,1.54111,257899998.0
2005-11-08 16:52:00,1.54138,1.54141,1.54128,1.54132,223700004.0
2005-11-08 16:53:00,1.54129,1.54141,1.54125,1.54129,406300005.0
2005-11-08 16:54:00,1.54129,1.54138,1.54112,1.54121,370600004.0
2005-11-08 16:55:00,1.54137,1.54149,1.54124,1.54137,368299997.0
2005-11-08 16:56:00,1.54132,1.54141,1.54124,1.54132,227800003.0
2005-11-08 16:57:00,1.54132,1.54135,1.54119,1.5413,238700005.0
2005-11-08 16:58:00,1.5412,1.54135,1.54104,1.54112,216499999.0
2005-11-08 16:59:00,1.5412,1.54132,1.54102,1.54123,199400003.0
2005-11-08 17:00:00,1.54132,1.54152,1.54122,1.54144,437100001.0
2005-11-08 17:01:00,1.54151,1.54152,1.54123,1.54143,229499999.0
2005-11-08 17:02:00,1.54157,1.54163,1.54149,1.54151,107000000.0
2005-11-08 17:03:00,1.54178,1.54194,1.54173,1.54173,323800006.0
2005-11-08 17:04:00,1.54188,1.54198,1.54162,1.54162,304499995.0
2005-11-08 17:05:00,1.54181,1.54195,1.54177,1.5419,281200001.0
2005-11-08 17:06:00,1.54177,1.54198,1.54177,1.54195,232400000.0
2005-11-08 17:07:00,1.54181,1.54191,1.54168,1.54186,162799999.0
2005-11-08 17:08:00,1.5419,1.54193,1.54164,1.54184,193900000.0
2005-11-08 17:09:00,1.54184,1.54202,1.54184,1.54202,182899999.0
2005-11-08 17:10:00,1.54202,1.54205,1.54176,1.54202,416899998.0
2005-11-08 17:11:00,1.54204,1.54218,1.5419,1.54197,261300001.0
2005-11-08 17:12:00,1.54199,1.54213,1.54196,1.54208,278300002.0
2005-11-08 17:13:00,1.54209,1.54224,1.5419,1.54207,352300002.0
2005-11-08 17:14:00,1.54224,1.54232,1.54209,1.54223,317699999.0
2005-11-08 17:15:00,1.54228,1.54231,1.54208,1.54214,341600001.0
2005-11-08 17:16:00,1.54211,1.54237,1.54211,1.5423,365500001.0
2005-11-08 17:17:00,1.54207,1.5423,1.54205,1.5423,182300001.0
2005-11-08 17:18:00,1.54221,1.54235,1.54214,1.5423,314400000.0
2005-11-08 17:19:00,1.54219,1.54228,1.5421,1.54212,108100000.0
2005-11-08 17:20:00,1.542,1.542,1.54178,1.54179,332499998.0
2005-11-08 17:21:00,1.54193,1.54193,1.54183,1.54183,117399999.0
2005-11-08 17:22:00,1.54166,1.54178,1.54157,1.54172,171300001.0
2005-11-08 17:23:00,1.54164,1.54164,1.54145,1.54148,100599999.0
2005-11-08 17:24:00,1.54169,1.54176,1.54152,1.54152,355400003.0
2005-11-08 17:25:00,1.54152,1.54173,1.54152,1.54173,225100002.0
2005-11-08 17:26:00,1.54162,1.54168,1.54152,1.54159,124599999.0
2005-11-08 17:27:00,1.54153,1.54163,1.54143,1.54156,184599998.0
2005-11-08 17:28:00,1.5418,1.5418,1.54165,1.54165,64800000.0
2005-11-08 17:29:00,1.54194,1.54213,1.54184,1.54213,171700001.0
2005-11-08 17:30:00,1.54193,1.54227,1.54193,1.5422,306900001.0
2005-11-08 17:31:00,1.54209,1.54223,1.54201,1.54218,355899997.0
2005-11-08 17:32:00,1.54217,1.54229,1.54202,1.54222,351200000.0
2005-11-08 17:33:00,1.54216,1.54223,1.54208,1.54218,228100004.0
2005-11-08 17:34:00,1.5422,1.54229,1.54206,1.54206,228100002.0
2005-11-08 17:35:00,1.5423,1.5424,1.54221,1.54228,328900002.0
2005-11-08 17:36:00,1.54219,1.54237,1.54204,1.5423,297299999.0
2005-11-08 17:37:00,1.54235,1.54245,1.54221,1.54223,390800004.0
2005-11-08 17:38:00,1.54233,1.54237,1.54218,1.54221,148899998.0
2005-11-08 17:39:00,1.54222,1.54233,1.5421,1.54229,331699998.0
2005-11-08 17:40:00,1.54201,1.54234,1.54201,1.54234,314199999.0
2005-11-08 17:41:00,1.54228,1.54238,1.54222,1.54235,350099998.0
2005-11-08 17:42:00,1.54234,1.54242,1.54217,1.54227,165499999.0
2005-11-08 17:43:00,1.54212,1.54245,1.54212,1.54235,235699998.0
2005-11-08 17:44:00,1.5423,1.54252,1.5421,1.54243,319900004.0
2005-11-08 17:45:00,1.54235,1.54253,1.54232,1.5424,456699995.0
2005-11-08 17:46:00,1.54223,1.5424,1.54223,1.54233,180899999.0
2005-11-08 17:47:00,1.5421,1.54223,1.54191,1.54209,198500002.0
2005-11-08 17:48:00,1.54202,1.5422,1.54194,1.54204,254999998.0
2005-11-08 17:49:00,1.54188,1.54212,1.54182,1.54201,491799997.0
2005-11-08 17:50:00,1.54194,1.54211,1.54187,1.54207,197600001.0
2005-11-08 17:51:00,1.54189,1.54201,1.54183,1.54187,141500000.0
2005-11-08 17:52:00,1.54186,1.54199,1.54177,1.54196,265900004.0
2005-11-08 17:53:00,1.54172,1.54195,1.54172,1.54185,424800000.0
2005-11-08 17:54:00,1.54189,1.54192,1.5417,1.5417,276699998.0
2005-11-08 17:55:00,1.54189,1.54191,1.54169,1.54182,339599996.0
2005-11-08 17:56:00,1.54195,1.54208,1.54182,1.5419,495700001.0
2005-11-08 17:57:00,1.54193,1.54193,1.54179,1.54179,45600000.0
2005-11-08 17:58:00,1.54165,1.54201,1.54165,1.54196,279500004.0
2005-11-08 17:59:00,1.54183,1.54198,1.54168,1.54176,291100000.0
2005-11-08 18:00:00,1.5419,1.5419,1.54171,1.54177,167500002.0
2005-11-08 18:01:00,1.5421,1.5423,1.5421,1.5423,1923700005.0
2005-11-08 18:02:00,1.5421,1.5423,1.5421,1.5423,1923700005.0
2005-11-08 18:03:00,1.5421,1.5423,1.5421,1.5421,1923700005.0
2005-11-08 18:04:00,1.5423,1.5423,1.5421,1.5423,1923700005.0
2005-11-08 18:05:00,1.5423,1.5423,1.5423,1.5423,1923700005.0
2005-11-08 18:06:00,1.54248,1.54248,1.54211,1.54211,1923700005.0
2005-11-08 18:08:00,1.5423,1.5425,1.5423,1.5423,1741699989.0
2005-11-08 18:09:00,1.54224,1.54239,1.54198,1.54212,1741699989.0
2005-11-08 18:10:00,1.5423,1.5423,1.5421,1.5423,1548899996.0
2005-11-08 18:11:00,1.54205,1.54242,1.54205,1.54238,1548899996.0
2005-11-08 18:12:00,1.54238,1.54247,1.54226,1.54247,2086600012.0
2005-11-08 18:13:00,1.54253,1.54253,1.54213,1.54213,1415400004.0
2005-11-08 18:14:00,1.5427,1.5427,1.5425,1.5427,945800002.0
2005-11-08 18:15:00,1.54223,1.54242,1.54219,1.54241,945800002.0
2005-11-08 18:16:00,1.5429,1.5429,1.5429,1.5429,2069000007.0
2005-11-08 18:17:00,1.54212,1.54212,1.54173,1.542,2069000007.0
2005-11-08 18:18:00,1.54172,1.54198,1.54172,1.54181,693100002.0
2005-11-08 18:19:00,1.54196,1.54227,1.54184,1.54215,2045300001.0
2005-11-08 18:20:00,1.54223,1.54241,1.54215,1.54238,1831800000.0
2005-11-08 18:21:00,1.54242,1.54242,1.54222,1.54222,579499996.0
2005-11-08 18:22:00,1.54235,1.54238,1.54218,1.54226,758199999.0
2005-11-08 18:23:00,1.5431,1.5431,1.5429,1.5429,1371300006.0
2005-11-08 18:24:00,1.5431,1.5431,1.5429,1.5429,1371300006.0
2005-11-08 18:25:00,1.5431,1.5431,1.5429,1.5429,1371300006.0
2005-11-08 18:26:00,1.5429,1.5429,1.5427,1.5429,1371300006.0
2005-11-08 18:27:00,1.54246,1.54255,1.54216,1.54248,1371300006.0
2005-11-08 18:28:00,1.54255,1.54261,1.54236,1.54243,1958300001.0
2005-11-08 18:29:00,1.54244,1.5426,1.54234,1.5425,1724000000.0
2005-11-08 18:30:00,1.5424,1.54261,1.54235,1.54258,914300000.0
2005-11-08 18:31:00,1.54242,1.5426,1.54241,1.5425,940300003.0
2005-11-08 18:32:00,1.54231,1.5424,1.54204,1.54217,1443800010.0
2005-11-08 18:33:00,1.54225,1.54232,1.5421,1.54225,2017400000.0
2005-11-08 18:34:00,1.5434,1.5434,1.5433,1.5434,1905900006.0
2005-11-08 18:35:00,1.54226,1.54244,1.54226,1.54229,1905900006.0
2005-11-08 18:36:00,1.54228,1.54247,1.54223,1.5424,1272800007.0
2005-11-08 18:37:00,1.54234,1.54244,1.54217,1.5423,1780799998.0
2005-11-08 18:38:00,1.54229,1.54236,1.5421,1.54211,1143999999.0
2005-11-08 18:39:00,1.54223,1.54247,1.54223,1.54234,1720200013.0
2005-11-08 18:40:00,1.5435,1.5435,1.5433,1.5434,1257000007.0
2005-11-08 18:41:00,1.54225,1.54241,1.54211,1.54224,1257000007.0
2005-11-08 18:42:00,1.54251,1.54273,1.54247,1.54269,1299600008.0
2005-11-08 18:43:00,1.54273,1.54273,1.54245,1.5425,515999998.0
2005-11-08 18:44:00,1.54252,1.54263,1.5423,1.54242,782400001.0
2005-11-08 18:45:00,1.54243,1.54249,1.54217,1.54233,508400003.0
2005-11-08 18:46:00,1.54236,1.54249,1.54221,1.5424,330399998.0
2005-11-08 18:47:00,1.54246,1.54247,1.54225,1.54235,203699999.0
2005-11-08 18:48:00,1.54249,1.54253,1.5423,1.54239,1341799988.0
2005-11-08 18:49:00,1.54254,1.54254,1.54233,1.54245,443600003.0
2005-11-08 18:50:00,1.54249,1.54249,1.54228,1.54228,816499998.0
2005-11-08 18:51:00,1.54243,1.5425,1.54213,1.54213,1489300010.0
2005-11-08 18:52:00,1.54217,1.54235,1.54215,1.54228,1440099999.0
2005-11-08 18:53:00,1.54222,1.54228,1.542,1.54217,1356800010.0
2005-11-08 18:54:00,1.5422,1.54228,1.5421,1.54216,787300007.0
2005-11-08 18:55:00,1.54229,1.54234,1.54209,1.54209,1625100001.0
2005-11-08 18:56:00,1.54225,1.54241,1.54205,1.54233,838000002.0
2005-11-08 18:57:00,1.54237,1.54245,1.54227,1.54237,620500000.0
2005-11-08 18:58:00,1.54238,1.54253,1.54226,1.5424,798900004.0
2005-11-08 18:59:00,1.54229,1.54245,1.54221,1.54227,1578599999.0
2005-11-08 19:00:00,1.54215,1.54239,1.54213,1.54221,516900000.0
2005-11-08 19:01:00,1.54225,1.54225,1.542,1.54212,338400000.0
2005-11-08 19:02:00,1.54202,1.54225,1.54202,1.5422,914900002.0
2005-11-08 19:03:00,1.542,1.54216,1.54197,1.54216,482899998.0
2005-11-08 19:04:00,1.54222,1.54226,1.54212,1.54212,165399999.0
2005-11-08 19:05:00,1.54224,1.54241,1.54217,1.5423,852600007.0
2005-11-08 19:06:00,1.54217,1.54231,1.54212,1.54225,1743100018.0
2005-11-08 19:07:00,1.54229,1.54244,1.54212,1.54212,848300001.0
2005-11-08 19:08:00,1.54221,1.54242,1.54219,1.5423,1521099997.0
2005-11-08 19:09:00,1.5423,1.54256,1.54203,1.54203,1529999994.0
2005-11-08 19:10:00,1.54212,1.54234,1.54201,1.54229,1032099998.0
2005-11-08 19:11:00,1.5422,1.5423,1.54195,1.54218,1411200002.0
2005-11-08 19:12:00,1.54209,1.54235,1.54196,1.5422,717600005.0
2005-11-08 19:13:00,1.54235,1.54256,1.54235,1.54255,515599996.0
2005-11-08 19:14:00,1.54244,1.54272,1.54244,1.54272,520400003.0
2005-11-08 19:15:00,1.54274,1.54279,1.54248,1.54273,1637700015.0
2005-11-08 19:16:00,1.5427,1.54278,1.54257,1.54268,506600005.0
2005-11-08 19:17:00,1.54278,1.54284,1.54257,1.54258,892800004.0
2005-11-08 19:18:00,1.54283,1.54297,1.54279,1.54295,627700000.0
2005-11-08 19:19:00,1.54282,1.54299,1.54276,1.54299,1055500007.0
2005-11-08 19:20:00,1.54291,1.54303,1.54277,1.54292,1040700000.0
2005-11-08 19:21:00,1.5427,1.54286,1.54261,1.5427,1083499998.0
2005-11-08 19:22:00,1.54265,1.54286,1.54265,1.54286,184899997.0
2005-11-08 19:23:00,1.54292,1.543,1.54281,1.54281,827199997.0
2005-11-08 19:24:00,1.54293,1.54294,1.54269,1.54286,579700003.0
2005-11-08 19:25:00,1.54285,1.54301,1.54274,1.54287,676700004.0
2005-11-08 19:26:00,1.54284,1.543,1.54265,1.54295,754900004.0
2005-11-08 19:27:00,1.54277,1.54299,1.54268,1.54286,1343400004.0
2005-11-08 19:28:00,1.54277,1.54298,1.54277,1.54296,589200002.0
2005-11-08 19:29:00,1.54284,1.54308,1.54274,1.5429,906400000.0
2005-11-08 19:30:00,1.5434,1.5434,1.5433,1.5434,1161300002.0
2005-11-08 19:31:00,1.54305,1.54319,1.54291,1.54307,1161300002.0
2005-11-08 19:32:00,1.54298,1.5432,1.54295,1.54309,785500005.0
2005-11-08 19:33:00,1.54309,1.54323,1.54297,1.54302,810300000.0
2005-11-08 19:34:00,1.54304,1.54321,1.54285,1.54317,1618100005.0
2005-11-08 19:35:00,1.54308,1.54325,1.54288,1.54325,949000006.0
2005-11-08 19:36:00,1.54322,1.54322,1.54287,1.54297,594200003.0
2005-11-08 19:37:00,1.54314,1.54331,1.54308,1.54324,246699997.0
2005-11-08 19:38:00,1.54318,1.54322,1.54306,1.54321,914100002.0
2005-11-08 19:39:00,1.54304,1.54325,1.54299,1.54299,1138300005.0
2005-11-08 19:40:00,1.54321,1.54327,1.54312,1.54314,689900003.0
2005-11-08 19:41:00,1.54317,1.54337,1.54317,1.54331,548800003.0
2005-11-08 19:42:00,1.54325,1.54334,1.54307,1.5432,549799999.0
2005-11-08 19:43:00,1.5432,1.54325,1.54308,1.54318,509700002.0
2005-11-08 19:44:00,1.54319,1.54333,1.54305,1.54327,739700004.0
2005-11-08 19:45:00,1.5433,1.54335,1.54314,1.54328,154900000.0
2005-11-08 19:46:00,1.54333,1.54341,1.54321,1.54325,534499999.0
2005-11-08 19:47:00,1.5434,1.54395,1.5433,1.5438,302700001.0
2005-11-08 19:48:00,1.54391,1.54391,1.54365,1.54365,678200000.0
2005-11-08 19:49:00,1.54373,1.54373,1.5435,1.54361,1096100004.0
2005-11-08 19:50:00,1.54351,1.54369,1.54345,1.54354,330699997.0
2005-11-08 19:51:00,1.54344,1.54354,1.54343,1.54354,595599996.0
2005-11-08 19:52:00,1.54354,1.54354,1.54335,1.54345,339200005.0
2005-11-08 19:53:00,1.5436,1.54364,1.5434,1.5434,534400003.0
2005-11-08 19:54:00,1.5435,1.54371,1.54345,1.54353,279900002.0
2005-11-08 19:55:00,1.54343,1.54353,1.54332,1.5434,643400002.0
2005-11-08 19:56:00,1.54351,1.54368,1.54342,1.54345,1321199998.0
2005-11-08 19:57:00,1.54347,1.54347,1.54315,1.54315,1499300005.0
2005-11-08 19:58:00,1.54324,1.54329,1.54302,1.54302,1764300002.0
2005-11-08 19:59:00,1.54315,1.54324,1.54302,1.54313,1129400004.0
2005-11-08 20:00:00,1.54317,1.5433,1.54298,1.54308,577000002.0
2005-11-08 20:01:00,1.54308,1.54336,1.54308,1.54327,611200000.0
2005-11-08 20:02:00,1.54311,1.54324,1.54304,1.54322,511000001.0
2005-11-08 20:03:00,1.54321,1.54333,1.54311,1.54326,289000001.0
2005-11-08 20:04:00,1.54334,1.54335,1.54318,1.54328,364200004.0
2005-11-08 20:05:00,1.54323,1.54341,1.54318,1.54341,383799999.0
2005-11-08 20:06:00,1.54329,1.54351,1.54329,1.54345,514099999.0
2005-11-08 20:07:00,1.54351,1.54372,1.5435,1.54355,278100001.0
2005-11-08 20:08:00,1.54374,1.54374,1.54352,1.54358,1255400008.0
2005-11-08 20:09:00,1.5437,1.54375,1.54357,1.5436,257200005.0
2005-11-08 20:10:00,1.54358,1.54369,1.54349,1.54359,237900000.0
2005-11-08 20:11:00,1.54342,1.54356,1.54333,1.5434,947299999.0
2005-11-08 20:12:00,1.54331,1.54346,1.54325,1.54333,355800001.0
2005-11-08 20:13:00,1.54321,1.54348,1.54321,1.54347,1871100000.0
2005-11-08 20:14:00,1.54352,1.54359,1.54336,1.54346,431999998.0
2005-11-08 20:15:00,1.5435,1.54365,1.5435,1.54356,1183999999.0
2005-11-08 20:16:00,1.54303,1.5435,1.54285,1.54312,1958900002.0
2005-11-08 20:17:00,1.54355,1.54355,1.54336,1.54347,319400001.0
2005-11-08 20:18:00,1.54311,1.5433,1.54274,1.54274,433300004.0
2005-11-08 20:21:00,1.5427,1.5431,1.54261,1.54296,673799995.0
2005-11-08 20:22:00,1.54302,1.54317,1.54272,1.54282,653100007.0
2005-11-08 20:23:00,1.54264,1.54319,1.54264,1.54317,1111600003.0
2005-11-08 20:24:00,1.54331,1.54331,1.54304,1.54315,605600000.0
2005-11-08 20:25:00,1.54314,1.54326,1.54298,1.54307,1161800000.0
2005-11-08 20:26:00,1.54302,1.5431,1.54302,1.5431,291600000.0
2005-11-08 20:27:00,1.54312,1.5433,1.54307,1.54317,441800005.0
2005-11-08 20:28:00,1.5434,1.5434,1.5434,1.5434,1578999993.0
2005-11-08 20:29:00,1.5432,1.54331,1.54296,1.54296,1578999993.0
2005-11-08 20:30:00,1.5433,1.5436,1.5433,1.5434,599699999.0
2005-11-08 20:31:00,1.5435,1.5435,1.5434,1.5434,599699999.0
2005-11-08 20:32:00,1.5433,1.5433,1.5433,1.5433,599699999.0
2005-11-08 20:33:00,1.54332,1.54339,1.54309,1.54309,599699999.0
2005-11-08 20:34:00,1.54321,1.54337,1.54306,1.54312,316700003.0
2005-11-08 20:35:00,1.54325,1.54331,1.54306,1.54312,356299997.0
2005-11-08 20:36:00,1.54315,1.5433,1.54292,1.54321,648700005.0
2005-11-08 20:37:00,1.54333,1.54345,1.5432,1.54335,847900005.0
2005-11-08 20:38:00,1.54326,1.54336,1.54312,1.54312,1929900004.0
2005-11-08 20:39:00,1.54322,1.54325,1.54305,1.54306,1051100005.0
2005-11-08 20:40:00,1.54327,1.54332,1.54303,1.54303,1340499995.0
2005-11-08 20:41:00,1.5431,1.5433,1.54298,1.54298,427700000.0
2005-11-08 20:42:00,1.54322,1.54346,1.54318,1.54338,256800000.0
2005-11-08 20:43:00,1.54346,1.5435,1.54316,1.54316,703800001.0
2005-11-08 20:44:00,1.54333,1.5434,1.54316,1.54316,1176400004.0
2005-11-08 20:45:00,1.54336,1.54341,1.54315,1.54327,718800000.0
2005-11-08 20:46:00,1.54334,1.54334,1.54299,1.54321,392499995.0
2005-11-08 20:47:00,1.54317,1.5433,1.543,1.5433,586499995.0
2005-11-08 20:48:00,1.5433,1.54354,1.54318,1.54331,1514300003.0
2005-11-08 20:49:00,1.54335,1.54348,1.54318,1.54334,701300002.0
2005-11-08 20:50:00,1.54332,1.54353,1.54323,1.54353,1898900010.0
2005-11-08 20:51:00,1.54342,1.54352,1.54332,1.54342,408300001.0
2005-11-08 20:52:00,1.54345,1.54349,1.54321,1.54331,1579899999.0
2005-11-08 20:53:00,1.54333,1.54359,1.54333,1.5434,1375600001.0
2005-11-08 20:54:00,1.54337,1.54345,1.54324,1.54325,607000002.0
2005-11-08 20:55:00,1.54331,1.54338,1.54322,1.54322,758499994.0
2005-11-08 20:56:00,1.5433,1.5433,1.5433,1.5433,1517300010.0
2005-11-08 20:57:00,1.5434,1.5435,1.5433,1.5433,1517300010.0
2005-11-08 20:58:00,1.5434,1.5435,1.5433,1.5435,1517300010.0
2005-11-08 20:59:00,1.5436,1.5436,1.5436,1.5436,1517300010.0
2005-11-08 21:00:00,1.5435,1.5436,1.5435,1.5436,1517300010.0
2005-11-08 21:01:00,1.5436,1.5436,1.5436,1.5436,1517300010.0
2005-11-08 21:02:00,1.54328,1.54344,1.54319,1.54338,1517300010.0
2005-11-08 21:03:00,1.5434,1.54348,1.54326,1.5433,1544500002.0
2005-11-08 21:04:00,1.54281,1.54305,1.54265,1.54285,365900003.0
2005-11-08 21:05:00,1.54293,1.54313,1.54274,1.54292,844399994.0
2005-11-08 21:06:00,1.54335,1.54342,1.54316,1.54329,484900003.0
2005-11-08 21:07:00,1.54332,1.54349,1.54332,1.54338,319899999.0
2005-11-08 21:08:00,1.54349,1.54349,1.54326,1.54334,297699999.0
2005-11-08 21:09:00,1.54262,1.54314,1.54253,1.54295,602200004.0
2005-11-08 21:10:00,1.54335,1.5434,1.54321,1.54324,1082200009.0
2005-11-08 21:11:00,1.54319,1.54333,1.54312,1.54333,545500001.0
2005-11-08 21:12:00,1.54325,1.5434,1.54315,1.54335,250300001.0
2005-11-08 21:13:00,1.54315,1.54346,1.54315,1.54338,1183099997.0
2005-11-08 21:14:00,1.54327,1.54342,1.54321,1.54338,756999993.0
2005-11-08 21:15:00,1.54332,1.54345,1.5432,1.54335,753999993.0
2005-11-08 21:16:00,1.5433,1.54345,1.54314,1.5433,483200006.0
2005-11-08 21:17:00,1.54335,1.54354,1.54334,1.54342,1482099991.0
2005-11-08 21:18:00,1.54333,1.54341,1.54312,1.5433,554900001.0
2005-11-08 21:19:00,1.54326,1.54338,1.54311,1.54332,619799997.0
2005-11-08 21:20:00,1.5435,1.5436,1.5435,1.5436,2043700008.0
2005-11-08 21:21:00,1.5436,1.5436,1.5436,1.5436,2043700008.0
2005-11-08 21:22:00,1.54323,1.5435,1.54323,1.54338,2043700008.0
2005-11-08 21:23:00,1.54336,1.54349,1.54313,1.54313,1243399999.0
2005-11-08 21:24:00,1.54318,1.5433,1.54311,1.5433,621800007.0
2005-11-08 21:25:00,1.54313,1.54335,1.54281,1.54325,1339700010.0
2005-11-08 21:26:00,1.54317,1.54336,1.54317,1.5433,430400004.0
2005-11-08 21:27:00,1.54333,1.54343,1.54329,1.54337,731799996.0
2005-11-08 21:28:00,1.54329,1.54337,1.54314,1.54314,795200006.0
2005-11-08 21:29:00,1.5432,1.54335,1.54313,1.5433,336099996.0
2005-11-08 21:30:00,1.54312,1.54329,1.54307,1.54325,506599994.0
2005-11-08 21:31:00,1.5431,1.54329,1.54304,1.54317,735900007.0
2005-11-08 21:32:00,1.5432,1.54323,1.54295,1.543,2092600011.0
2005-11-08 21:33:00,1.54329,1.54354,1.54319,1.54338,195600001.0
2005-11-08 21:34:00,1.54334,1.54347,1.54316,1.54324,1380500002.0
2005-11-08 21:35:00,1.54328,1.54333,1.54312,1.54312,849100004.0
2005-11-08 21:36:00,1.54329,1.54329,1.54307,1.54318,146099998.0
2005-11-08 21:37:00,1.54307,1.54321,1.54297,1.54309,517899999.0
2005-11-08 21:38:00,1.54297,1.54329,1.54297,1.54329,261800003.0
2005-11-08 21:39:00,1.54325,1.54334,1.54322,1.54334,196400000.0
2005-11-08 21:40:00,1.54325,1.54347,1.54324,1.54345,497200003.0
2005-11-08 21:41:00,1.54347,1.54353,1.54333,1.5434,667700000.0
2005-11-08 21:42:00,1.5435,1.54355,1.54335,1.54335,511700002.0
2005-11-08 21:43:00,1.5434,1.54357,1.54336,1.54353,998800001.0
2005-11-08 21:44:00,1.54352,1.54354,1.54331,1.54336,1402599995.0
2005-11-08 21:45:00,1.54346,1.54356,1.54332,1.54334,927300000.0
2005-11-08 21:46:00,1.54327,1.5435,1.54326,1.5435,1291100001.0
2005-11-08 21:47:00,1.54349,1.54352,1.54328,1.54332,1128199996.0
2005-11-08 21:48:00,1.5429,1.54334,1.5429,1.54318,366499997.0
2005-11-08 21:49:00,1.54343,1.54343,1.54316,1.54318,954999990.0
2005-11-08 21:50:00,1.5432,1.54338,1.54315,1.54338,279300001.0
2005-11-08 21:51:00,1.54326,1.54338,1.5431,1.54322,596200007.0
2005-11-08 21:52:00,1.54318,1.54327,1.54299,1.54315,1821900000.0
2005-11-08 21:53:00,1.54313,1.54331,1.54312,1.54331,532700002.0
2005-11-08 21:54:00,1.54325,1.54333,1.54317,1.54328,205199999.0
2005-11-08 21:55:00,1.54316,1.54328,1.54304,1.54312,433599996.0
2005-11-08 21:56:00,1.54317,1.54323,1.54304,1.54304,639600001.0
2005-11-08 21:57:00,1.54305,1.54332,1.54305,1.54325,636100005.0
2005-11-08 21:58:00,1.54333,1.54333,1.54312,1.54326,674899999.0
2005-11-08 21:59:00,1.54333,1.54351,1.54325,1.54338,1387700003.0
2005-11-08 22:00:00,1.54333,1.54353,1.54325,1.5435,695499993.0
2005-11-08 22:01:00,1.5435,1.54361,1.5435,1.54357,199699999.0
2005-11-08 22:02:00,1.54353,1.54354,1.54326,1.54329,1443900005.0
2005-11-08 22:03:00,1.54349,1.54358,1.54335,1.54358,348500000.0
2005-11-08 22:04:00,1.54355,1.54358,1.54332,1.54349,624899996.0
2005-11-08 22:05:00,1.54356,1.54356,1.54332,1.54345,393000007.0
2005-11-08 22:06:00,1.54348,1.5436,1.54346,1.5435,482799998.0
2005-11-08 22:07:00,1.54336,1.54348,1.54326,1.54332,279200000.0
2005-11-08 22:08:00,1.54298,1.54306,1.5428,1.5428,449200001.0
2005-11-08 22:09:00,1.5435,1.5435,1.5433,1.54338,315199999.0
2005-11-08 22:10:00,1.54345,1.54352,1.54332,1.54345,302799997.0
2005-11-08 22:11:00,1.54348,1.54355,1.5434,1.5435,300900000.0
2005-11-08 22:12:00,1.54312,1.54327,1.54284,1.54287,734200008.0
2005-11-08 22:13:00,1.5433,1.54345,1.54325,1.54344,123000000.0
2005-11-08 22:14:00,1.54333,1.54347,1.54316,1.54339,409299998.0
2005-11-08 22:15:00,1.54326,1.54353,1.54326,1.54344,761200003.0
2005-11-08 22:16:00,1.5433,1.54345,1.5433,1.54345,275199998.0
2005-11-08 22:17:00,1.54341,1.54355,1.54341,1.54355,143700001.0
2005-11-08 22:18:00,1.54345,1.5435,1.54331,1.54331,208699998.0
2005-11-08 22:19:00,1.54343,1.54343,1.54313,1.54324,182700000.0
2005-11-08 22:20:00,1.54336,1.54347,1.54322,1.54347,471400000.0
2005-11-08 22:21:00,1.5435,1.54355,1.54337,1.5434,294900001.0
2005-11-08 22:22:00,1.54342,1.54361,1.54341,1.5435,797500006.0
2005-11-08 22:23:00,1.54304,1.54339,1.54292,1.5431,301899998.0
2005-11-08 22:24:00,1.54347,1.54355,1.54328,1.54328,395700000.0
2005-11-08 22:25:00,1.54352,1.54355,1.54323,1.54323,743900005.0
2005-11-08 22:26:00,1.54338,1.54351,1.54317,1.54333,950300000.0
2005-11-08 22:27:00,1.54351,1.54354,1.54311,1.54311,368399997.0
2005-11-08 22:28:00,1.54323,1.5435,1.54323,1.54343,680500003.0
2005-11-08 22:29:00,1.54335,1.54364,1.54335,1.54351,767399997.0
2005-11-08 22:30:00,1.54343,1.54348,1.54323,1.54336,660900000.0
2005-11-08 22:31:00,1.54341,1.54342,1.54309,1.54324,268900000.0
2005-11-08 22:32:00,1.5433,1.54345,1.5433,1.54345,226000001.0
2005-11-08 22:33:00,1.54347,1.54358,1.54335,1.54352,135800001.0
2005-11-08 22:34:00,1.5435,1.54366,1.5434,1.54366,481999997.0
2005-11-08 22:35:00,1.54357,1.54365,1.5435,1.54364,267900002.0
2005-11-08 22:36:00,1.5436,1.54365,1.54339,1.5436,598400007.0
2005-11-08 22:37:00,1.5436,1.5437,1.54347,1.54355,404300001.0
2005-11-08 22:38:00,1.54342,1.54363,1.54339,1.54357,339000002.0
2005-11-08 22:39:00,1.54352,1.54362,1.54329,1.54343,537900004.0
2005-11-08 22:40:00,1.54294,1.54341,1.54271,1.543,732400006.0
2005-11-08 22:41:00,1.54355,1.54362,1.54337,1.54348,622600005.0
2005-11-08 22:42:00,1.54355,1.54365,1.54339,1.5436,733500000.0
2005-11-08 22:43:00,1.54343,1.54367,1.54325,1.54365,1068700002.0
2005-11-08 22:44:00,1.54347,1.54363,1.54333,1.5436,303799998.0
2005-11-08 22:45:00,1.54315,1.54348,1.54302,1.54325,389100002.0
2005-11-08 22:46:00,1.54335,1.54352,1.54322,1.5434,183800002.0
2005-11-08 22:47:00,1.5434,1.54347,1.54328,1.54332,217700006.0
2005-11-08 22:48:00,1.54341,1.54341,1.54307,1.54319,458599997.0
2005-11-08 22:49:00,1.54334,1.54359,1.54323,1.54338,719099998.0
2005-11-08 22:50:00,1.54333,1.54347,1.54325,1.54341,253200005.0
2005-11-08 22:51:00,1.54343,1.54345,1.54323,1.5433,579200002.0
2005-11-08 22:52:00,1.54284,1.54314,1.54276,1.54278,431099993.0
2005-11-08 22:53:00,1.54285,1.54323,1.54274,1.5429,507399995.0
2005-11-08 22:54:00,1.54348,1.5435,1.54326,1.54326,480900001.0
2005-11-08 22:55:00,1.54335,1.54348,1.5433,1.54345,168300000.0
2005-11-08 22:56:00,1.54293,1.54319,1.54284,1.54292,487900007.0
2005-11-08 22:57:00,1.54348,1.54362,1.54335,1.54343,276799999.0
2005-11-08 22:58:00,1.54363,1.54363,1.54344,1.54345,133399998.0
2005-11-08 22:59:00,1.54343,1.54358,1.5431,1.5431,416500006.0
2005-11-08 23:00:00,1.54302,1.54339,1.54302,1.54306,241400000.0
2005-11-08 23:01:00,1.54353,1.54353,1.54328,1.54343,436300002.0
2005-11-08 23:02:00,1.54352,1.54362,1.54343,1.54354,159299999.0
2005-11-08 23:03:00,1.54354,1.54364,1.54336,1.54356,287200003.0
2005-11-08 23:04:00,1.5433,1.54358,1.54329,1.54349,346099993.0
2005-11-08 23:05:00,1.54346,1.54359,1.54332,1.54347,389500003.0
2005-11-08 23:06:00,1.54337,1.54355,1.5433,1.5435,438499990.0
2005-11-08 23:07:00,1.54345,1.54358,1.5434,1.5435,186900000.0
2005-11-08 23:08:00,1.54355,1.54361,1.54342,1.54352,282899997.0
2005-11-08 23:09:00,1.54355,1.54355,1.5435,1.5435,85500000.0
2005-11-08 23:10:00,1.54345,1.54355,1.54336,1.5435,130199997.0
2005-11-08 23:11:00,1.5435,1.54355,1.5433,1.54347,216499999.0
2005-11-08 23:12:00,1.5435,1.54355,1.5434,1.5434,309099999.0
2005-11-08 23:13:00,1.54305,1.54351,1.54288,1.54317,229499995.0
2005-11-08 23:14:00,1.54306,1.54328,1.54287,1.54291,341900006.0
2005-11-08 23:15:00,1.54337,1.54358,1.54337,1.54342,262600003.0
2005-11-08 23:16:00,1.54343,1.54355,1.54333,1.54353,294799994.0
2005-11-08 23:17:00,1.54355,1.54355,1.5433,1.54344,407700001.0
2005-11-08 23:18:00,1.54347,1.54357,1.5431,1.54323,235600000.0
2005-11-08 23:19:00,1.54313,1.54334,1.54285,1.54327,348299998.0
2005-11-08 23:20:00,1.54347,1.54355,1.54337,1.54347,44900001.0
2005-11-08 23:21:00,1.54336,1.54358,1.54336,1.54358,190200002.0
2005-11-08 23:22:00,1.5436,1.5436,1.5435,1.5435,21600000.0
2005-11-08 23:23:00,1.5436,1.54365,1.54352,1.54358,83900000.0
2005-11-08 23:24:00,1.54353,1.54364,1.54351,1.54364,92799999.0
2005-11-08 23:25:00,1.54351,1.54371,1.54345,1.54362,260000000.0
2005-11-08 23:26:00,1.5436,1.54365,1.5436,1.54365,139600000.0
2005-11-08 23:27:00,1.5436,1.54365,1.5436,1.54365,115700001.0
2005-11-08 23:28:00,1.54357,1.54364,1.54347,1.54364,359499996.0
2005-11-08 23:29:00,1.54338,1.54356,1.54321,1.5434,286300000.0
2005-11-08 23:30:00,1.54363,1.54363,1.54339,1.54339,327400001.0
2005-11-08 23:31:00,1.54337,1.54354,1.54311,1.54322,347500003.0
2005-11-08 23:32:00,1.54283,1.54341,1.54256,1.54326,383700003.0
2005-11-08 23:33:00,1.54356,1.54358,1.54344,1.54344,185400001.0
2005-11-08 23:34:00,1.54355,1.54355,1.5434,1.5434,162400000.0
2005-11-08 23:35:00,1.54352,1.5436,1.54332,1.54351,393500001.0
2005-11-08 23:36:00,1.54339,1.54358,1.54339,1.54358,252800003.0
2005-11-08 23:37:00,1.5435,1.5435,1.5434,1.5434,56800000.0
2005-11-08 23:38:00,1.54346,1.54358,1.54338,1.54358,108599998.0
2005-11-08 23:39:00,1.54348,1.54355,1.54342,1.5435,110800003.0
2005-11-08 23:40:00,1.54344,1.54355,1.54336,1.5435,164200001.0
2005-11-08 23:41:00,1.54355,1.54355,1.54331,1.5435,346199997.0
2005-11-08 23:42:00,1.5434,1.54358,1.54331,1.54345,358099997.0
2005-11-08 23:43:00,1.54356,1.54357,1.54347,1.54347,85599998.0
2005-11-08 23:44:00,1.54355,1.54365,1.5434,1.54357,279400002.0
2005-11-08 23:45:00,1.54348,1.54365,1.54348,1.54365,30000000.0
2005-11-08 23:46:00,1.5435,1.54365,1.54334,1.54349,276500000.0
2005-11-08 23:47:00,1.54357,1.54357,1.54345,1.54345,123099998.0
2005-11-08 23:48:00,1.54325,1.54335,1.54292,1.54294,183700001.0
2005-11-08 23:49:00,1.54354,1.5436,1.54338,1.54348,329100002.0
2005-11-08 23:50:00,1.54314,1.5434,1.54304,1.54304,209400001.0
2005-11-08 23:51:00,1.5436,1.54365,1.54351,1.54351,136400002.0
2005-11-08 23:52:00,1.54363,1.54365,1.54339,1.54357,188400002.0
2005-11-08 23:53:00,1.54363,1.54371,1.54346,1.54367,272899996.0
2005-11-08 23:54:00,1.54356,1.54377,1.54344,1.54361,157700002.0
2005-11-08 23:55:00,1.54323,1.54349,1.54321,1.54329,145200000.0
2005-11-08 23:56:00,1.54318,1.54336,1.54288,1.54323,301600003.0
2005-11-08 23:57:00,1.54375,1.54391,1.54374,1.54391,135799998.0
2005-11-08 23:58:00,1.54397,1.54409,1.54383,1.54399,264400002.0
2005-11-08 23:59:00,1.54402,1.54415,1.54402,1.54415,115800000.0
2005-11-09 00:00:00,1.544,1.54406,1.54357,1.54371,476099996.0
2005-11-09 00:01:00,1.54372,1.54372,1.54328,1.54352,363400004.0
2005-11-09 00:02:00,1.54355,1.54406,1.5434,1.54383,476100004.0
2005-11-09 00:03:00,1.54384,1.544,1.54348,1.54372,384200002.0
2005-11-09 00:04:00,1.54369,1.544,1.54363,1.54367,370100002.0
2005-11-09 00:05:00,1.54385,1.54409,1.54371,1.54398,372299997.0
2005-11-09 00:06:00,1.54332,1.54407,1.54332,1.54407,216900000.0
2005-11-09 00:07:00,1.54387,1.54415,1.54363,1.54405,342499995.0
2005-11-09 00:08:00,1.54345,1.54419,1.54344,1.5441,397099998.0
2005-11-09 00:09:00,1.54391,1.54423,1.54339,1.54368,362400001.0
2005-11-09 00:10:00,1.54342,1.54382,1.5434,1.54381,432700000.0
2005-11-09 00:11:00,1.54373,1.54404,1.54346,1.54377,380400000.0
2005-11-09 00:12:00,1.54377,1.5439,1.54331,1.54331,269000002.0
2005-11-09 00:13:00,1.5434,1.54377,1.54324,1.54358,279600003.0
2005-11-09 00:14:00,1.54373,1.54401,1.54351,1.54384,160099997.0
2005-11-09 00:15:00,1.54392,1.54403,1.54347,1.54347,390900000.0
2005-11-09 00:16:00,1.54385,1.54402,1.5435,1.54379,319699999.0
2005-11-09 00:17:00,1.54385,1.54456,1.54373,1.5441,448900005.0
2005-11-09 00:18:00,1.54352,1.54418,1.54352,1.54415,327800001.0
2005-11-09 00:19:00,1.5441,1.54413,1.54345,1.54364,425800001.0
2005-11-09 00:20:00,1.54408,1.5442,1.54337,1.5434,279300005.0
2005-11-09 00:21:00,1.54366,1.54416,1.54362,1.54406,302299998.0
2005-11-09 00:22:00,1.54351,1.54424,1.54333,1.544,216400001.0
2005-11-09 00:23:00,1.54391,1.54405,1.54382,1.54392,44800000.0
2005-11-09 00:24:00,1.54388,1.54393,1.54365,1.54365,312700003.0
2005-11-09 00:25:00,1.5437,1.54385,1.54358,1.5437,368100006.0
2005-11-09 00:26:00,1.5431,1.54347,1.54305,1.54319,274000000.0
2005-11-09 00:27:00,1.54352,1.54359,1.54346,1.54353,246200003.0
2005-11-09 00:28:00,1.54362,1.54371,1.54335,1.54335,229000001.0
2005-11-09 00:29:00,1.54343,1.54347,1.54335,1.54335,69500000.0
2005-11-09 00:30:00,1.54353,1.54374,1.54339,1.54374,297300002.0
2005-11-09 00:31:00,1.54374,1.54377,1.54364,1.54371,257900001.0
2005-11-09 00:32:00,1.54352,1.5437,1.54348,1.54356,242600000.0
2005-11-09 00:33:00,1.54357,1.5437,1.54353,1.54362,328499998.0
2005-11-09 00:34:00,1.54356,1.54376,1.54355,1.54369,166299999.0
2005-11-09 00:35:00,1.54367,1.54367,1.54353,1.54354,44000000.0
2005-11-09 00:36:00,1.5436,1.54365,1.5436,1.54365,67999998.0
2005-11-09 00:37:00,1.54362,1.54373,1.54356,1.54356,162300001.0
2005-11-09 00:38:00,1.54366,1.54373,1.54366,1.54373,35099999.0
2005-11-09 00:39:00,1.5437,1.5437,1.5436,1.5436,42400000.0
2005-11-09 00:40:00,1.54373,1.54373,1.54354,1.54358,287200000.0
2005-11-09 00:41:00,1.54363,1.54371,1.54357,1.54364,128499998.0
2005-11-09 00:42:00,1.5436,1.54365,1.54345,1.54345,245999998.0
2005-11-09 00:43:00,1.54349,1.54361,1.54338,1.54358,330000003.0
2005-11-09 00:44:00,1.54351,1.54361,1.54336,1.54345,315600004.0
2005-11-09 00:45:00,1.54357,1.54357,1.54335,1.54335,256600000.0
2005-11-09 00:46:00,1.54284,1.54324,1.54284,1.54324,320999997.0
2005-11-09 00:47:00,1.54354,1.54359,1.54351,1.54359,73500000.0
2005-11-09 00:48:00,1.54356,1.54365,1.5435,1.54359,289900002.0
2005-11-09 00:49:00,1.54349,1.54362,1.54343,1.54346,229400004.0
2005-11-09 00:50:00,1.5435,1.54355,1.54332,1.54355,226700002.0
2005-11-09 00:51:00,1.54322,1.54363,1.54322,1.54363,221199995.0
2005-11-09 00:52:00,1.54357,1.54365,1.5434,1.54365,298499996.0
2005-11-09 00:53:00,1.54319,1.54324,1.54281,1.5431,327500004.0
2005-11-09 00:54:00,1.54363,1.54363,1.54337,1.5434,214300000.0
2005-11-09 00:55:00,1.5435,1.54358,1.54331,1.54339,356900005.0
2005-11-09 00:56:00,1.54352,1.54352,1.54332,1.5434,151800000.0
2005-11-09 00:57:00,1.54349,1.54373,1.54334,1.54358,429599997.0
2005-11-09 00:58:00,1.54383,1.54383,1.54346,1.54358,376199999.0
2005-11-09 00:59:00,1.54359,1.5439,1.54359,1.5439,47200000.0
2005-11-09 01:00:00,1.54378,1.54403,1.54377,1.54398,272499999.0
2005-11-09 01:01:00,1.54395,1.54412,1.54391,1.54408,334500003.0
2005-11-09 01:02:00,1.54407,1.54412,1.54396,1.54405,179400002.0
2005-11-09 01:03:00,1.5441,1.54419,1.54392,1.544,275300002.0
2005-11-09 01:04:00,1.54415,1.54415,1.54384,1.54391,590700005.0
2005-11-09 01:05:00,1.54369,1.54385,1.54352,1.54372,187100004.0
2005-11-09 01:06:00,1.54378,1.5439,1.54362,1.54375,299700001.0
2005-11-09 01:07:00,1.5437,1.54384,1.54355,1.54374,229800001.0
2005-11-09 01:08:00,1.5437,1.54386,1.54364,1.54386,211599999.0
2005-11-09 01:09:00,1.54371,1.54385,1.54364,1.5438,214999999.0
2005-11-09 01:10:00,1.54351,1.54379,1.54338,1.54351,460600001.0
2005-11-09 01:11:00,1.54351,1.54366,1.54306,1.54311,265199999.0
2005-11-09 01:12:00,1.54306,1.54365,1.54306,1.54352,315000004.0
2005-11-09 01:13:00,1.54376,1.54376,1.54347,1.54347,157500002.0
2005-11-09 01:14:00,1.54379,1.54385,1.54361,1.54377,285100000.0
2005-11-09 01:15:00,1.5438,1.54386,1.54358,1.54369,495799995.0
2005-11-09 01:16:00,1.54369,1.54385,1.54363,1.54384,357000004.0
2005-11-09 01:17:00,1.54377,1.54388,1.54338,1.54338,375800002.0
2005-11-09 01:18:00,1.54382,1.54398,1.54382,1.5439,236300002.0
2005-11-09 01:19:00,1.54379,1.54391,1.54351,1.54365,177299998.0
2005-11-09 01:20:00,1.54351,1.54361,1.54341,1.54361,173100001.0
2005-11-09 01:21:00,1.54358,1.54358,1.54345,1.54347,230799995.0
2005-11-09 01:22:00,1.54368,1.54372,1.54365,1.54365,128999997.0
2005-11-09 01:23:00,1.54354,1.54366,1.5435,1.54363,250100000.0
2005-11-09 01:24:00,1.54341,1.54358,1.54341,1.54358,59900000.0
2005-11-09 01:25:00,1.54345,1.54367,1.54341,1.54367,67000002.0
2005-11-09 01:26:00,1.54371,1.54372,1.54354,1.54364,173099998.0
2005-11-09 01:27:00,1.54306,1.54336,1.54296,1.5432,460700000.0
2005-11-09 01:28:00,1.54321,1.54344,1.54308,1.54344,393500000.0
2005-11-09 01:29:00,1.54355,1.54367,1.54345,1.54358,128799999.0
2005-11-09 01:30:00,1.54329,1.5434,1.54304,1.54318,368500000.0
2005-11-09 01:31:00,1.54328,1.54347,1.54307,1.54325,328500000.0
2005-11-09 01:32:00,1.54322,1.54359,1.54302,1.54304,531099999.0
2005-11-09 01:33:00,1.54302,1.54321,1.54286,1.54309,344200003.0
2005-11-09 01:34:00,1.54312,1.54324,1.54294,1.54311,322300002.0
2005-11-09 01:35:00,1.5434,1.54355,1.5434,1.54355,96599998.0
2005-11-09 01:36:00,1.5434,1.5436,1.5434,1.54358,180799999.0
2005-11-09 01:37:00,1.54342,1.5436,1.54342,1.54349,401500003.0
2005-11-09 01:38:00,1.54365,1.54368,1.54348,1.54362,292899997.0
2005-11-09 01:39:00,1.54364,1.5437,1.54343,1.54343,323300004.0
2005-11-09 01:40:00,1.54356,1.54358,1.54341,1.54348,348700003.0
2005-11-09 01:41:00,1.54365,1.54378,1.54357,1.54378,349100007.0
2005-11-09 01:42:00,1.54378,1.5438,1.54359,1.54359,208200002.0
2005-11-09 01:43:00,1.54364,1.54364,1.54344,1.54348,346699998.0
2005-11-09 01:44:00,1.54358,1.54368,1.54356,1.54368,138399998.0
2005-11-09 01:45:00,1.54361,1.54368,1.54356,1.54357,182900001.0
2005-11-09 01:46:00,1.5437,1.54375,1.54355,1.54369,363799997.0
2005-11-09 01:47:00,1.54358,1.54365,1.5435,1.5436,223799999.0
2005-11-09 01:48:00,1.54365,1.54368,1.5435,1.54352,257200006.0
2005-11-09 01:49:00,1.54348,1.54363,1.54343,1.54363,178200001.0
2005-11-09 01:50:00,1.54358,1.54365,1.54347,1.54358,165999999.0
2005-11-09 01:51:00,1.54335,1.54335,1.54302,1.5432,145500000.0
2005-11-09 01:52:00,1.54308,1.5435,1.54308,1.54332,100400000.0
2005-11-09 01:53:00,1.54307,1.54321,1.54294,1.54304,384099998.0
2005-11-09 01:54:00,1.54365,1.5437,1.54352,1.54369,311900006.0
2005-11-09 01:55:00,1.54369,1.54369,1.54339,1.54351,210300000.0
2005-11-09 01:56:00,1.54346,1.5437,1.54345,1.54357,252099998.0
2005-11-09 01:57:00,1.54352,1.54365,1.54352,1.54365,101400001.0
2005-11-09 01:58:00,1.5431,1.54348,1.54295,1.54326,462299996.0
2005-11-09 01:59:00,1.54342,1.54363,1.54342,1.54363,283699998.0
2005-11-09 02:00:00,1.54363,1.54363,1.54331,1.54337,201600002.0
2005-11-09 02:01:00,1.5436,1.54365,1.5435,1.54358,177999998.0
2005-11-09 02:02:00,1.54342,1.54363,1.54337,1.54352,253800001.0
2005-11-09 02:03:00,1.54348,1.54362,1.54337,1.54354,401299998.0
2005-11-09 02:04:00,1.54363,1.54363,1.54338,1.54352,341399995.0
2005-11-09 02:05:00,1.5435,1.54355,1.54326,1.54326,115399999.0
2005-11-09 02:06:00,1.54341,1.54355,1.54341,1.54347,297600003.0
2005-11-09 02:07:00,1.5434,1.54356,1.54328,1.54351,426099997.0
2005-11-09 02:08:00,1.54341,1.54351,1.54309,1.54327,332700006.0
2005-11-09 02:09:00,1.54348,1.54348,1.54329,1.54335,271400001.0
2005-11-09 02:10:00,1.5434,1.5435,1.5434,1.5435,47100000.0
2005-11-09 02:11:00,1.54335,1.5435,1.54322,1.54345,296999999.0
2005-11-09 02:12:00,1.54332,1.54346,1.54332,1.54346,44699999.0
2005-11-09 02:13:00,1.54332,1.54348,1.54332,1.54348,116399997.0
2005-11-09 02:14:00,1.54338,1.54349,1.54334,1.54347,303499998.0
2005-11-09 02:15:00,1.54329,1.54345,1.54324,1.54335,182300001.0
2005-11-09 02:16:00,1.5432,1.54335,1.5432,1.54335,106899999.0
2005-11-09 02:17:00,1.54292,1.54307,1.54274,1.5429,267000000.0
2005-11-09 02:18:00,1.5433,1.5434,1.5433,1.5434,112800002.0
2005-11-09 02:19:00,1.5434,1.54353,1.54316,1.54335,295100003.0
2005-11-09 02:20:00,1.54325,1.54345,1.54325,1.54337,234800000.0
2005-11-09 02:21:00,1.54339,1.54345,1.54321,1.54335,445200005.0
2005-11-09 02:22:00,1.54324,1.54342,1.54321,1.54332,264700001.0
2005-11-09 02:23:00,1.54328,1.54335,1.54311,1.54315,246800001.0
2005-11-09 02:24:00,1.54331,1.54339,1.54311,1.54339,360000005.0
2005-11-09 02:25:00,1.54331,1.54331,1.54321,1.54321,45600000.0
2005-11-09 02:26:00,1.54322,1.54337,1.54316,1.54322,271700000.0
2005-11-09 02:27:00,1.54331,1.54331,1.54303,1.54303,171899998.0
2005-11-09 02:28:00,1.54302,1.54327,1.54302,1.54316,278200000.0
2005-11-09 02:29:00,1.54313,1.54326,1.54297,1.54318,353900004.0
2005-11-09 02:30:00,1.5431,1.54325,1.54291,1.54316,206200004.0
2005-11-09 02:31:00,1.5431,1.5432,1.5431,1.5432,130200002.0
2005-11-09 02:32:00,1.54279,1.54299,1.54248,1.54264,388400006.0
2005-11-09 02:33:00,1.5431,1.5432,1.5431,1.5432,155899999.0
2005-11-09 02:34:00,1.54318,1.5432,1.54299,1.54318,265400000.0
2005-11-09 02:35:00,1.54325,1.5433,1.54304,1.54322,528500003.0
2005-11-09 02:36:00,1.54325,1.54325,1.54295,1.54295,157600000.0
2005-11-09 02:37:00,1.54317,1.54332,1.54305,1.54316,202499999.0
2005-11-09 02:38:00,1.54306,1.54318,1.54306,1.54318,51099998.0
2005-11-09 02:39:00,1.54252,1.543,1.54252,1.54272,305599999.0
2005-11-09 02:40:00,1.54271,1.54277,1.54247,1.54257,218999999.0
2005-11-09 02:41:00,1.54298,1.54298,1.5425,1.54264,573199998.0
2005-11-09 02:42:00,1.54271,1.54286,1.54251,1.54262,373499997.0
2005-11-09 02:43:00,1.54264,1.54289,1.54247,1.54247,295099997.0
2005-11-09 02:44:00,1.5425,1.54275,1.54238,1.54247,379499998.0
2005-11-09 02:45:00,1.54324,1.54331,1.54317,1.54323,50400001.0
2005-11-09 02:46:00,1.54314,1.54328,1.54306,1.54322,166200003.0
2005-11-09 02:47:00,1.5432,1.54324,1.54297,1.54316,340500001.0
2005-11-09 02:48:00,1.54311,1.54321,1.54298,1.54308,354200002.0
2005-11-09 02:49:00,1.54318,1.54318,1.54306,1.54306,32700000.0
2005-11-09 02:50:00,1.54313,1.54322,1.543,1.54312,341600007.0
2005-11-09 02:51:00,1.54325,1.54325,1.54306,1.54313,231000000.0
2005-11-09 02:52:00,1.5431,1.54325,1.54306,1.54306,319800002.0
2005-11-09 02:53:00,1.54325,1.54325,1.54305,1.5431,249200001.0
2005-11-09 02:54:00,1.54312,1.54325,1.54312,1.54325,155200001.0
2005-11-09 02:55:00,1.54305,1.54317,1.54298,1.54309,153299999.0
2005-11-09 02:56:00,1.54308,1.54308,1.54283,1.54283,166999999.0
2005-11-09 02:57:00,1.54307,1.54311,1.5428,1.54295,286500006.0
2005-11-09 02:58:00,1.543,1.54312,1.54294,1.54296,143100000.0
2005-11-09 02:59:00,1.54307,1.54323,1.54305,1.54313,280999998.0
2005-11-09 03:00:00,1.5431,1.5431,1.543,1.543,20600000.0
2005-11-09 03:01:00,1.54305,1.5431,1.54282,1.54282,568099995.0
2005-11-09 03:02:00,1.5428,1.54307,1.54268,1.54289,236300002.0
2005-11-09 03:03:00,1.54305,1.54305,1.5428,1.54303,250000000.0
2005-11-09 03:04:00,1.54296,1.5432,1.54293,1.54304,402100004.0
2005-11-09 03:05:00,1.5431,1.5431,1.543,1.543,75000000.0
2005-11-09 03:06:00,1.5427,1.54286,1.54237,1.54237,271300000.0
2005-11-09 03:07:00,1.543,1.543,1.54285,1.54288,139600003.0
2005-11-09 03:08:00,1.543,1.54305,1.54287,1.5429,348100000.0
2005-11-09 03:09:00,1.54274,1.5429,1.54255,1.54266,292300001.0
2005-11-09 03:10:00,1.54272,1.54277,1.54246,1.54262,390500002.0
2005-11-09 03:11:00,1.5427,1.54287,1.5427,1.54281,170600000.0
2005-11-09 03:12:00,1.54269,1.5428,1.54254,1.5428,327200001.0
2005-11-09 03:13:00,1.54242,1.5426,1.54205,1.5425,415200002.0
2005-11-09 03:14:00,1.54251,1.54281,1.54251,1.54281,143900000.0
2005-11-09 03:15:00,1.54282,1.54321,1.54282,1.54321,186100004.0
2005-11-09 03:16:00,1.54298,1.54357,1.54298,1.54347,406700001.0
2005-11-09 03:17:00,1.54338,1.54338,1.54303,1.54303,190300002.0
2005-11-09 03:18:00,1.543,1.5431,1.54293,1.5431,301200000.0
2005-11-09 03:19:00,1.54317,1.54319,1.54306,1.54306,285100000.0
2005-11-09 03:20:00,1.5431,1.54337,1.54304,1.54335,247499998.0
2005-11-09 03:21:00,1.54323,1.54343,1.54316,1.54326,231099996.0
2005-11-09 03:22:00,1.54327,1.54339,1.54327,1.54329,176699997.0
2005-11-09 03:23:00,1.5433,1.54333,1.54311,1.54311,229600001.0
2005-11-09 03:24:00,1.54328,1.54332,1.54311,1.54325,271199998.0
2005-11-09 03:25:00,1.54328,1.54332,1.54306,1.54317,395400006.0
2005-11-09 03:26:00,1.54335,1.54335,1.5431,1.54327,238800002.0
2005-11-09 03:27:00,1.54332,1.54338,1.54323,1.54331,278599998.0
2005-11-09 03:28:00,1.54296,1.54323,1.54278,1.54323,377200000.0
2005-11-09 03:29:00,1.54325,1.54338,1.54315,1.54331,54300000.0
2005-11-09 03:30:00,1.5432,1.54332,1.54318,1.54331,87799999.0
2005-11-09 03:31:00,1.54336,1.54353,1.54326,1.5434,349800000.0
2005-11-09 03:32:00,1.54326,1.54334,1.54309,1.54327,295600001.0
2005-11-09 03:33:00,1.54333,1.5434,1.54313,1.54331,133900001.0
2005-11-09 03:34:00,1.54335,1.54343,1.54318,1.54337,491699998.0
2005-11-09 03:35:00,1.54333,1.54337,1.54322,1.54322,146800000.0
2005-11-09 03:36:00,1.54325,1.54341,1.54322,1.54327,172100002.0
2005-11-09 03:37:00,1.54311,1.54334,1.54311,1.54332,312800005.0
2005-11-09 03:38:00,1.54328,1.54335,1.54322,1.5433,76700001.0
2005-11-09 03:39:00,1.54287,1.54297,1.54273,1.54273,256099998.0
2005-11-09 03:40:00,1.54335,1.54335,1.54305,1.5431,249500001.0
2005-11-09 03:41:00,1.54308,1.54333,1.54308,1.5433,269299997.0
2005-11-09 03:42:00,1.5432,1.54335,1.5431,1.54318,280900008.0
2005-11-09 03:43:00,1.54332,1.54343,1.54319,1.54319,320700002.0
2005-11-09 03:44:00,1.54341,1.54341,1.54303,1.54317,361800001.0
2005-11-09 03:45:00,1.54345,1.54345,1.54325,1.5433,649599999.0
2005-11-09 03:46:00,1.5434,1.54345,1.54322,1.54337,191600000.0
2005-11-09 03:47:00,1.54338,1.54352,1.54328,1.54344,201500000.0
2005-11-09 03:48:00,1.54348,1.54355,1.54333,1.54345,127100000.0
2005-11-09 03:49:00,1.543,1.54319,1.54278,1.54298,334999997.0
2005-11-09 03:50:00,1.54337,1.54355,1.54336,1.54355,250500005.0
2005-11-09 03:51:00,1.5435,1.54357,1.54337,1.54355,239499999.0
2005-11-09 03:52:00,1.5431,1.54327,1.54285,1.54324,357700002.0
2005-11-09 03:53:00,1.54346,1.54349,1.54337,1.54343,115000002.0
2005-11-09 03:54:00,1.54345,1.54345,1.5434,1.5434,53700001.0
2005-11-09 03:55:00,1.54334,1.54346,1.54318,1.54341,203299998.0
2005-11-09 03:56:00,1.5432,1.54345,1.5432,1.54345,221500002.0
2005-11-09 03:57:00,1.5434,1.54345,1.5434,1.54345,24000000.0
2005-11-09 03:58:00,1.5434,1.54348,1.54322,1.54322,124399999.0
2005-11-09 03:59:00,1.54335,1.5434,1.5432,1.5433,359399997.0
2005-11-09 04:00:00,1.54338,1.54345,1.54332,1.5434,67100000.0
2005-11-09 04:01:00,1.54337,1.54357,1.54329,1.54339,346900002.0
2005-11-09 04:02:00,1.54331,1.54344,1.54331,1.54338,244500001.0
2005-11-09 04:03:00,1.54335,1.54363,1.54316,1.54316,278399998.0
2005-11-09 04:04:00,1.54325,1.54331,1.54325,1.54329,59099999.0
2005-11-09 04:05:00,1.54322,1.54335,1.54312,1.54329,274499997.0
2005-11-09 04:06:00,1.54333,1.54352,1.54325,1.54343,315100002.0
2005-11-09 04:07:00,1.5434,1.54354,1.54323,1.54348,364200004.0
2005-11-09 04:08:00,1.5434,1.54345,1.54323,1.54337,191099998.0
2005-11-09 04:09:00,1.54325,1.54339,1.54305,1.54322,240100000.0
2005-11-09 04:10:00,1.5432,1.54335,1.5432,1.54335,165499998.0
2005-11-09 04:11:00,1.54332,1.54342,1.54318,1.54318,329199998.0
2005-11-09 04:12:00,1.54336,1.54336,1.54325,1.54325,117400002.0
2005-11-09 04:13:00,1.54303,1.54336,1.54296,1.54317,338199998.0
2005-11-09 04:14:00,1.54305,1.54319,1.54292,1.54298,239099997.0
2005-11-09 04:15:00,1.54328,1.5434,1.54321,1.54321,369800004.0
2005-11-09 04:16:00,1.54332,1.54334,1.54307,1.54318,206500000.0
2005-11-09 04:17:00,1.54283,1.54313,1.54268,1.54302,501600005.0
2005-11-09 04:18:00,1.54259,1.54313,1.54254,1.54298,256799997.0
2005-11-09 04:19:00,1.54321,1.54332,1.54306,1.54306,186199999.0
2005-11-09 04:20:00,1.5432,1.5433,1.54306,1.54323,69500002.0
2005-11-09 04:21:00,1.54334,1.54342,1.5432,1.54333,267600000.0
2005-11-09 04:22:00,1.54326,1.54334,1.5431,1.54316,127999999.0
2005-11-09 04:23:00,1.54335,1.54349,1.5432,1.54335,372200000.0
2005-11-09 04:24:00,1.54348,1.5435,1.54326,1.54326,367200002.0
2005-11-09 04:25:00,1.54324,1.54332,1.543,1.54323,328300001.0
2005-11-09 04:26:00,1.54335,1.54335,1.5432,1.54328,483199998.0
2005-11-09 04:27:00,1.54335,1.54335,1.5433,1.5433,71100000.0
2005-11-09 04:28:00,1.54326,1.54326,1.54297,1.54305,208600000.0
2005-11-09 04:29:00,1.54308,1.5432,1.543,1.54317,297500004.0
2005-11-09 04:30:00,1.54312,1.5432,1.54298,1.54307,163799999.0
2005-11-09 04:31:00,1.5432,1.54325,1.54312,1.54318,95800001.0
2005-11-09 04:32:00,1.54322,1.5433,1.54304,1.54316,246700001.0
2005-11-09 04:33:00,1.54308,1.54322,1.54295,1.54322,339700001.0
2005-11-09 04:34:00,1.54306,1.54321,1.54295,1.54312,274400001.0
2005-11-09 04:35:00,1.54265,1.54303,1.5426,1.54278,401100007.0
2005-11-09 04:36:00,1.54325,1.54325,1.5432,1.5432,73500000.0
2005-11-09 04:37:00,1.5432,1.54327,1.54302,1.54317,376300001.0
2005-11-09 04:38:00,1.54312,1.54328,1.54312,1.54326,266200003.0
2005-11-09 04:39:00,1.54323,1.54332,1.54301,1.54311,251600001.0
2005-11-09 04:40:00,1.54327,1.54332,1.54301,1.54301,273999998.0
2005-11-09 04:41:00,1.54312,1.54323,1.54308,1.54323,135999997.0
2005-11-09 04:42:00,1.54328,1.5433,1.54314,1.54314,381300002.0
2005-11-09 04:43:00,1.54305,1.54322,1.54298,1.54305,178100001.0
2005-11-09 04:44:00,1.54318,1.5433,1.54304,1.54315,337000003.0
2005-11-09 04:45:00,1.54291,1.54315,1.54287,1.54303,200499997.0
2005-11-09 04:46:00,1.54315,1.54315,1.5429,1.54309,290299997.0
2005-11-09 04:47:00,1.54292,1.54326,1.54285,1.54326,289800003.0
2005-11-09 04:48:00,1.54329,1.54329,1.54303,1.54304,300699999.0
2005-11-09 04:49:00,1.54324,1.54324,1.54297,1.54301,411399998.0
2005-11-09 04:50:00,1.5429,1.54321,1.54277,1.54305,316199999.0
2005-11-09 04:51:00,1.54319,1.54336,1.54319,1.54336,29700000.0
2005-11-09 04:52:00,1.54332,1.54338,1.54325,1.54332,159000001.0
2005-11-09 04:53:00,1.54321,1.54354,1.54321,1.54354,115000000.0
2005-11-09 04:54:00,1.54338,1.5435,1.54329,1.54336,209900000.0
2005-11-09 04:55:00,1.54303,1.54327,1.54273,1.54294,313799994.0
2005-11-09 04:56:00,1.5434,1.5435,1.5434,1.5435,36699999.0
2005-11-09 04:57:00,1.5435,1.54355,1.54335,1.54347,257199999.0
2005-11-09 04:58:00,1.54334,1.54348,1.54311,1.54337,364600004.0
2005-11-09 04:59:00,1.54319,1.54338,1.54296,1.54306,362000004.0
2005-11-09 05:00:00,1.54321,1.54331,1.54312,1.54313,287000001.0
2005-11-09 05:01:00,1.54302,1.54318,1.54302,1.54318,105900000.0
2005-11-09 05:02:00,1.54298,1.54328,1.54298,1.54321,263700000.0
2005-11-09 05:03:00,1.54328,1.54328,1.54304,1.54304,336200001.0
2005-11-09 05:04:00,1.54314,1.54323,1.54301,1.54314,101099999.0
2005-11-09 05:05:00,1.54314,1.54332,1.54304,1.54321,247899999.0
2005-11-09 05:06:00,1.54328,1.54335,1.54321,1.5433,95100002.0
2005-11-09 05:07:00,1.54282,1.54337,1.54265,1.54333,373100002.0
2005-11-09 05:08:00,1.54307,1.54311,1.5427,1.5427,268799996.0
2005-11-09 05:09:00,1.54273,1.54314,1.54257,1.5431,302800000.0
2005-11-09 05:10:00,1.5428,1.54302,1.54259,1.54261,243100000.0
2005-11-09 05:11:00,1.54323,1.54332,1.54306,1.54321,250100000.0
2005-11-09 05:12:00,1.54273,1.54318,1.54261,1.54304,335199994.0
2005-11-09 05:13:00,1.54283,1.54302,1.54256,1.54279,432900004.0
2005-11-09 05:14:00,1.54253,1.5431,1.54253,1.543,485400001.0
2005-11-09 05:15:00,1.54327,1.54327,1.54314,1.54314,70300002.0
2005-11-09 05:16:00,1.54319,1.5434,1.54319,1.54327,222399999.0
2005-11-09 05:17:00,1.54335,1.54335,1.54322,1.5433,32800000.0
2005-11-09 05:18:00,1.54322,1.54335,1.54317,1.54318,258500005.0
2005-11-09 05:19:00,1.54306,1.54323,1.54306,1.54323,16000000.0
2005-11-09 05:20:00,1.54318,1.54333,1.54318,1.54333,60600000.0
2005-11-09 05:21:00,1.5433,1.5433,1.54301,1.54301,342700006.0
2005-11-09 05:22:00,1.5433,1.54339,1.54322,1.54327,253100001.0
2005-11-09 05:23:00,1.54338,1.54342,1.54312,1.54334,305899998.0
2005-11-09 05:24:00,1.54326,1.54336,1.54295,1.54312,296900002.0
2005-11-09 05:25:00,1.54311,1.54337,1.54311,1.54337,273400005.0
2005-11-09 05:26:00,1.54336,1.54339,1.54327,1.54333,118299997.0
2005-11-09 05:27:00,1.54306,1.54339,1.54306,1.54328,287000004.0
2005-11-09 05:28:00,1.5433,1.54335,1.5433,1.54335,9600000.0
2005-11-09 05:29:00,1.54347,1.54369,1.54347,1.54349,215199999.0
2005-11-09 05:30:00,1.54337,1.54352,1.54337,1.54352,83199998.0
2005-11-09 05:31:00,1.54352,1.5437,1.54334,1.54354,487000003.0
2005-11-09 05:32:00,1.54352,1.54366,1.5435,1.54359,199000002.0
2005-11-09 05:33:00,1.54355,1.54368,1.54339,1.54355,94900000.0
2005-11-09 05:34:00,1.54343,1.54343,1.54321,1.54337,247700000.0
2005-11-09 05:35:00,1.5432,1.54331,1.54317,1.54327,269399997.0
2005-11-09 05:36:00,1.54325,1.5434,1.54312,1.5432,287300002.0
2005-11-09 05:37:00,1.54311,1.54311,1.54275,1.5428,300200002.0
2005-11-09 05:38:00,1.54314,1.54323,1.54279,1.54279,323499999.0
2005-11-09 05:39:00,1.54274,1.54303,1.54266,1.54276,290300002.0
2005-11-09 05:40:00,1.54292,1.54292,1.54263,1.54263,140000000.0
2005-11-09 05:41:00,1.54302,1.54308,1.54274,1.54287,310700004.0
2005-11-09 05:42:00,1.54294,1.54305,1.54285,1.543,276799999.0
2005-11-09 05:43:00,1.54283,1.54307,1.54283,1.54305,339200001.0
2005-11-09 05:44:00,1.54302,1.54302,1.54278,1.54278,98300002.0
2005-11-09 05:45:00,1.54283,1.543,1.54283,1.54292,138400001.0
2005-11-09 05:46:00,1.54291,1.54299,1.54283,1.54293,13600000.0
2005-11-09 05:47:00,1.54305,1.54305,1.54279,1.54288,238300000.0
2005-11-09 05:48:00,1.54302,1.54307,1.54285,1.54285,383300002.0
2005-11-09 05:49:00,1.54291,1.54307,1.54276,1.54292,506899997.0
2005-11-09 05:50:00,1.54305,1.54305,1.54282,1.54289,249699998.0
2005-11-09 05:51:00,1.54291,1.54307,1.54288,1.543,273200002.0
2005-11-09 05:52:00,1.54297,1.54305,1.54282,1.54293,293500000.0
2005-11-09 05:53:00,1.54215,1.54285,1.54215,1.54267,627200003.0
2005-11-09 05:54:00,1.54292,1.54317,1.54291,1.54305,146799999.0
2005-11-09 05:55:00,1.54305,1.54315,1.54293,1.54301,241100005.0
2005-11-09 05:56:00,1.54307,1.54307,1.54297,1.54299,104600000.0
2005-11-09 05:57:00,1.54291,1.54312,1.54291,1.54312,326699999.0
2005-11-09 05:58:00,1.54301,1.54312,1.5429,1.54307,237900001.0
2005-11-09 05:59:00,1.54313,1.54313,1.54291,1.54291,253399999.0
2005-11-09 06:00:00,1.543,1.54305,1.54279,1.54296,188000002.0
2005-11-09 06:01:00,1.54311,1.54338,1.54307,1.54319,332599996.0
2005-11-09 06:02:00,1.5432,1.5432,1.5431,1.5431,200000002.0
2005-11-09 06:03:00,1.54308,1.54319,1.54306,1.54317,179100000.0
2005-11-09 06:04:00,1.54304,1.54319,1.54292,1.543,315500007.0
2005-11-09 06:05:00,1.54264,1.54282,1.5426,1.54269,321000000.0
2005-11-09 06:06:00,1.5432,1.54329,1.54311,1.54316,295900001.0
2005-11-09 06:07:00,1.54319,1.54335,1.54306,1.54312,184900002.0
2005-11-09 06:08:00,1.54327,1.54327,1.5429,1.5429,283400004.0
2005-11-09 06:09:00,1.54313,1.54313,1.54292,1.54305,410300001.0
2005-11-09 06:10:00,1.543,1.54314,1.54288,1.54303,317500001.0
2005-11-09 06:11:00,1.54307,1.54314,1.54288,1.543,293900000.0
2005-11-09 06:12:00,1.54296,1.54312,1.54281,1.54302,208400003.0
2005-11-09 06:13:00,1.54281,1.54299,1.54266,1.54291,211299999.0
2005-11-09 06:14:00,1.543,1.54308,1.54288,1.54297,189499999.0
2005-11-09 06:15:00,1.54308,1.54322,1.543,1.54322,272200001.0
2005-11-09 06:16:00,1.5431,1.5432,1.5431,1.5432,62299999.0
2005-11-09 06:17:00,1.54288,1.54296,1.54255,1.54278,288099998.0
2005-11-09 06:18:00,1.5429,1.54306,1.54261,1.54261,370300002.0
2005-11-09 06:19:00,1.5432,1.54325,1.54304,1.54304,247100001.0
2005-11-09 06:20:00,1.54327,1.54341,1.54317,1.54324,351499998.0
2005-11-09 06:21:00,1.54322,1.5434,1.54311,1.54337,123400000.0
2005-11-09 06:22:00,1.54342,1.54342,1.54312,1.54312,264500003.0
2005-11-09 06:23:00,1.54325,1.54335,1.54302,1.5433,304800000.0
2005-11-09 06:24:00,1.5433,1.54335,1.54311,1.54327,111300001.0
2005-11-09 06:25:00,1.54335,1.54347,1.54323,1.54323,304700004.0
2005-11-09 06:26:00,1.54338,1.54344,1.5432,1.54334,265099999.0
2005-11-09 06:27:00,1.5434,1.54347,1.54329,1.54345,279000004.0
2005-11-09 06:28:00,1.54292,1.54313,1.54275,1.54287,195799997.0
2005-11-09 06:29:00,1.54342,1.54347,1.54332,1.54345,280500002.0
2005-11-09 06:30:00,1.54331,1.54331,1.54301,1.5431,293299997.0
2005-11-09 06:31:00,1.54313,1.54323,1.54307,1.54317,36800000.0
2005-11-09 06:32:00,1.54311,1.54325,1.5431,1.5432,303200001.0
2005-11-09 06:33:00,1.54304,1.5432,1.54304,1.5432,102299997.0
2005-11-09 06:34:00,1.54325,1.54325,1.54304,1.54317,308499995.0
2005-11-09 06:35:00,1.54325,1.54346,1.54318,1.54328,199000002.0
2005-11-09 06:36:00,1.54307,1.5432,1.54297,1.54312,194799999.0
2005-11-09 06:37:00,1.54315,1.54344,1.54315,1.54332,194100002.0
2005-11-09 06:38:00,1.54359,1.54376,1.54346,1.54363,366099994.0
2005-11-09 06:39:00,1.54367,1.54378,1.54344,1.54366,213399999.0
2005-11-09 06:40:00,1.54351,1.54366,1.5435,1.54365,361299996.0
2005-11-09 06:41:00,1.5437,1.54382,1.54352,1.54352,294800002.0
2005-11-09 06:42:00,1.54371,1.54391,1.54363,1.54382,322100002.0
2005-11-09 06:43:00,1.54391,1.54391,1.54361,1.54368,179200000.0
2005-11-09 06:44:00,1.54374,1.5438,1.54363,1.54368,366499997.0
2005-11-09 06:45:00,1.54375,1.54383,1.54366,1.54383,286099999.0
2005-11-09 06:46:00,1.54381,1.54393,1.54365,1.54371,360500001.0
2005-11-09 06:47:00,1.5438,1.5439,1.5438,1.5439,45500000.0
2005-11-09 06:48:00,1.54395,1.54395,1.54379,1.54379,121599999.0
2005-11-09 06:49:00,1.54333,1.54373,1.54333,1.54333,237200001.0
2005-11-09 06:50:00,1.5432,1.54358,1.54305,1.54328,352700003.0
2005-11-09 06:51:00,1.54375,1.54394,1.54375,1.54394,298300003.0
2005-11-09 06:52:00,1.54385,1.54393,1.54371,1.54385,207800001.0
2005-11-09 06:53:00,1.54377,1.54377,1.54355,1.54356,146300002.0
2005-11-09 06:54:00,1.54353,1.54363,1.5434,1.54349,207800000.0
2005-11-09 06:55:00,1.54367,1.54372,1.54353,1.54362,234799999.0
2005-11-09 06:56:00,1.54349,1.54373,1.54347,1.54373,243400002.0
2005-11-09 06:57:00,1.54362,1.54376,1.54349,1.54362,401400000.0
2005-11-09 06:58:00,1.54358,1.54363,1.54353,1.54357,195399999.0
2005-11-09 06:59:00,1.54337,1.54347,1.54331,1.54337,457999997.0
2005-11-09 07:00:00,1.54328,1.5434,1.5431,1.54319,271399998.0
2005-11-09 07:01:00,1.54307,1.54329,1.54306,1.54315,346600003.0
2005-11-09 07:02:00,1.54315,1.54324,1.54305,1.5431,253200000.0
2005-11-09 07:03:00,1.54312,1.54327,1.54312,1.54327,212100003.0
2005-11-09 07:04:00,1.5432,1.54335,1.54298,1.54324,254199998.0
2005-11-09 07:05:00,1.54334,1.54354,1.54326,1.54347,117899999.0
2005-11-09 07:06:00,1.54335,1.54349,1.54329,1.54333,301500000.0
2005-11-09 07:07:00,1.54324,1.54332,1.54295,1.54316,309199998.0
2005-11-09 07:08:00,1.54337,1.54337,1.54306,1.54316,96500000.0
2005-11-09 07:09:00,1.54307,1.5433,1.54303,1.54315,273800005.0
2005-11-09 07:10:00,1.54313,1.54329,1.54307,1.54307,424300004.0
2005-11-09 07:11:00,1.54315,1.5433,1.54306,1.54327,343300001.0
2005-11-09 07:12:00,1.54322,1.5433,1.54315,1.54322,237599998.0
2005-11-09 07:13:00,1.54303,1.54325,1.54303,1.5431,271800004.0
2005-11-09 07:14:00,1.54312,1.54328,1.54303,1.54317,83800002.0
2005-11-09 07:15:00,1.54327,1.54334,1.54298,1.54326,356599997.0
2005-11-09 07:16:00,1.54314,1.5433,1.54312,1.54312,303500002.0
2005-11-09 07:17:00,1.54316,1.54327,1.54311,1.54311,270499999.0
2005-11-09 07:18:00,1.54333,1.54333,1.54312,1.54333,321500001.0
2005-11-09 07:19:00,1.54318,1.5433,1.54315,1.54319,253099997.0
2005-11-09 07:20:00,1.54308,1.54333,1.54308,1.54329,428199994.0
2005-11-09 07:21:00,1.54323,1.54323,1.54297,1.54297,63500000.0
2005-11-09 07:22:00,1.54277,1.54296,1.54273,1.54296,270399999.0
2005-11-09 07:23:00,1.54287,1.5429,1.54276,1.54279,90999998.0
2005-11-09 07:24:00,1.54295,1.54295,1.54275,1.54275,335600000.0
2005-11-09 07:25:00,1.54275,1.5429,1.54274,1.5429,313000005.0
2005-11-09 07:26:00,1.54281,1.54292,1.54255,1.54287,299100001.0
2005-11-09 07:27:00,1.54273,1.54288,1.54262,1.54288,199899995.0
2005-11-09 07:28:00,1.54292,1.54297,1.54276,1.54287,215800001.0
2005-11-09 07:29:00,1.5428,1.54295,1.5428,1.54287,137500000.0
2005-11-09 07:30:00,1.54239,1.54255,1.54216,1.54228,249500002.0
2005-11-09 07:31:00,1.54274,1.54277,1.54215,1.54216,290099999.0
2005-11-09 07:32:00,1.54287,1.54295,1.54269,1.54285,312899999.0
2005-11-09 07:33:00,1.54278,1.54295,1.5427,1.54287,205400001.0
2005-11-09 07:34:00,1.5428,1.54295,1.54276,1.5429,314800001.0
2005-11-09 07:35:00,1.5427,1.54279,1.5425,1.54267,345700000.0
2005-11-09 07:36:00,1.54294,1.54312,1.54288,1.54288,334100002.0
2005-11-09 07:37:00,1.54284,1.54301,1.54283,1.54301,56999999.0
2005-11-09 07:38:00,1.54241,1.54292,1.54232,1.54232,363400004.0
2005-11-09 07:39:00,1.54242,1.54259,1.54224,1.54246,244599997.0
2005-11-09 07:40:00,1.54296,1.54302,1.54284,1.54287,406599996.0
2005-11-09 07:41:00,1.5429,1.54295,1.54265,1.54288,337800001.0
2005-11-09 07:42:00,1.54279,1.54298,1.54274,1.54298,213100004.0
2005-11-09 07:43:00,1.5428,1.54295,1.54275,1.54295,225900001.0
2005-11-09 07:44:00,1.54287,1.54295,1.54277,1.5428,200499997.0
2005-11-09 07:45:00,1.54295,1.54295,1.5428,1.5428,305199998.0
2005-11-09 07:46:00,1.54295,1.54295,1.54282,1.54282,91499999.0
2005-11-09 07:47:00,1.5429,1.54295,1.54278,1.5428,283400000.0
2005-11-09 07:48:00,1.54289,1.54292,1.5427,1.54272,380800003.0
2005-11-09 07:49:00,1.54285,1.5429,1.54268,1.54273,186900002.0
2005-11-09 07:50:00,1.5428,1.5429,1.5428,1.5429,28000000.0
2005-11-09 07:51:00,1.54287,1.54298,1.54271,1.54285,269600001.0
2005-11-09 07:52:00,1.5429,1.54295,1.54278,1.54281,237599996.0
2005-11-09 07:53:00,1.54285,1.54285,1.54271,1.54271,93499998.0
2005-11-09 07:54:00,1.5425,1.54287,1.5425,1.54287,215099999.0
2005-11-09 07:55:00,1.5427,1.5428,1.5427,1.5428,83000000.0
2005-11-09 07:56:00,1.54283,1.54287,1.54281,1.54285,107800002.0
2005-11-09 07:57:00,1.54285,1.54285,1.5428,1.5428,71000000.0
2005-11-09 07:58:00,1.54278,1.54284,1.54267,1.54284,47199999.0
2005-11-09 07:59:00,1.54295,1.54295,1.54279,1.54279,306299998.0
2005-11-09 08:00:00,1.54296,1.54306,1.54285,1.54289,55900000.0
2005-11-09 08:01:00,1.5431,1.54325,1.54302,1.54325,462100001.0
2005-11-09 08:02:00,1.54319,1.54319,1.54288,1.54301,405599999.0
2005-11-09 08:03:00,1.54307,1.54313,1.54295,1.54313,300900005.0
2005-11-09 08:04:00,1.54259,1.54283,1.54251,1.54267,386600001.0
2005-11-09 08:05:00,1.54319,1.54321,1.54315,1.54315,136500000.0
2005-11-09 08:06:00,1.54305,1.54319,1.54288,1.54308,433600001.0
2005-11-09 08:07:00,1.54323,1.54332,1.54312,1.54321,363000001.0
2005-11-09 08:08:00,1.54291,1.54305,1.54291,1.54302,84700001.0
2005-11-09 08:09:00,1.54295,1.54303,1.54283,1.5429,209900004.0
2005-11-09 08:10:00,1.54263,1.54305,1.54263,1.543,230199997.0
2005-11-09 08:11:00,1.54299,1.54319,1.54288,1.54311,82900000.0
2005-11-09 08:12:00,1.5429,1.54305,1.5429,1.54305,17600000.0
2005-11-09 08:13:00,1.54257,1.54279,1.54247,1.54279,229100004.0
2005-11-09 08:14:00,1.54298,1.54315,1.54288,1.54303,334600003.0
2005-11-09 08:15:00,1.54241,1.54298,1.54226,1.54256,277900002.0
2005-11-09 08:16:00,1.54288,1.54292,1.5427,1.5428,56699999.0
2005-11-09 08:17:00,1.54282,1.54292,1.54276,1.54276,307900001.0
2005-11-09 08:18:00,1.54218,1.54259,1.54217,1.54241,296600003.0
2005-11-09 08:19:00,1.54277,1.54285,1.54262,1.54285,257700004.0
2005-11-09 08:20:00,1.54219,1.54246,1.54218,1.54243,295600002.0
2005-11-09 08:21:00,1.5425,1.54263,1.54228,1.54252,391800006.0
2005-11-09 08:22:00,1.54219,1.54265,1.54219,1.54252,322099998.0
2005-11-09 08:23:00,1.54266,1.54285,1.54261,1.54275,297200001.0
2005-11-09 08:24:00,1.54288,1.54293,1.54265,1.54281,121000001.0
2005-11-09 08:25:00,1.54285,1.54285,1.5427,1.5427,173499999.0
2005-11-09 08:26:00,1.54222,1.54275,1.54202,1.54275,304400002.0
2005-11-09 08:27:00,1.5424,1.54261,1.54215,1.54242,336200005.0
2005-11-09 08:28:00,1.5423,1.54267,1.54218,1.54246,340199999.0
2005-11-09 08:29:00,1.54283,1.5429,1.54264,1.5428,208200002.0
2005-11-09 08:30:00,1.54284,1.54291,1.54277,1.54283,35100000.0
2005-11-09 08:31:00,1.54285,1.54295,1.54273,1.5428,245100000.0
2005-11-09 08:32:00,1.5429,1.54295,1.5428,1.5428,287600000.0
2005-11-09 08:33:00,1.5429,1.54297,1.54276,1.5429,391499999.0
2005-11-09 08:34:00,1.54282,1.54298,1.54282,1.54298,251300000.0
2005-11-09 08:35:00,1.54282,1.54302,1.5428,1.5429,207899998.0
2005-11-09 08:36:00,1.54277,1.54279,1.54203,1.54219,220999998.0
2005-11-09 08:37:00,1.54292,1.54295,1.54276,1.54288,263500001.0
2005-11-09 08:38:00,1.54213,1.54266,1.54213,1.54237,343400003.0
2005-11-09 08:39:00,1.54286,1.54289,1.54277,1.54283,67899999.0
2005-11-09 08:40:00,1.54267,1.54285,1.54266,1.54283,266500004.0
2005-11-09 08:41:00,1.54285,1.54292,1.54263,1.54286,342299992.0
2005-11-09 08:42:00,1.54287,1.54301,1.54281,1.54291,331399995.0
2005-11-09 08:43:00,1.54286,1.54302,1.54286,1.54302,31200000.0
2005-11-09 08:44:00,1.54296,1.54313,1.54292,1.54305,151900000.0
2005-11-09 08:45:00,1.54299,1.54311,1.54267,1.54304,290900003.0
2005-11-09 08:46:00,1.54295,1.543,1.5428,1.54288,197800002.0
2005-11-09 08:47:00,1.543,1.54305,1.54283,1.543,204000001.0
2005-11-09 08:48:00,1.54288,1.54305,1.54271,1.54305,282900003.0
2005-11-09 08:49:00,1.54295,1.54308,1.5428,1.54295,217900000.0
2005-11-09 08:50:00,1.54303,1.54315,1.54272,1.543,266099997.0
2005-11-09 08:51:00,1.54302,1.54302,1.54286,1.54288,107200001.0
2005-11-09 08:52:00,1.54307,1.5431,1.54296,1.5431,118899999.0
2005-11-09 08:53:00,1.54312,1.54313,1.54291,1.54293,361399998.0
2005-11-09 08:54:00,1.54285,1.54312,1.54285,1.54307,300200003.0
2005-11-09 08:55:00,1.54307,1.54309,1.54293,1.54297,232600002.0
2005-11-09 08:56:00,1.54309,1.54327,1.54302,1.54305,89899999.0
2005-11-09 08:57:00,1.54319,1.54339,1.54312,1.5433,332000004.0
2005-11-09 08:58:00,1.54322,1.54328,1.54307,1.5432,139900000.0
2005-11-09 08:59:00,1.54324,1.54331,1.54317,1.54323,117300000.0
2005-11-09 09:00:00,1.54306,1.54332,1.54306,1.54332,253200000.0
2005-11-09 09:01:00,1.54329,1.54348,1.54321,1.54337,172399999.0
2005-11-09 09:02:00,1.5434,1.54355,1.5434,1.54355,129400000.0
2005-11-09 09:03:00,1.54352,1.54361,1.54346,1.54349,217599999.0
2005-11-09 09:04:00,1.54348,1.54355,1.54337,1.54348,389700003.0
2005-11-09 09:05:00,1.54353,1.54353,1.54331,1.54341,138700000.0
2005-11-09 09:06:00,1.54346,1.54349,1.54334,1.54342,200600001.0
2005-11-09 09:07:00,1.54351,1.54351,1.5433,1.5433,137600001.0
2005-11-09 09:08:00,1.54344,1.54351,1.54338,1.54348,99299999.0
2005-11-09 09:09:00,1.5435,1.54369,1.5435,1.54363,288800006.0
2005-11-09 09:10:00,1.54355,1.54367,1.54355,1.54367,47400000.0
2005-11-09 09:11:00,1.54354,1.54373,1.54354,1.54369,233500002.0
2005-11-09 09:12:00,1.54367,1.54367,1.54355,1.54355,80400000.0
2005-11-09 09:13:00,1.54355,1.5437,1.54343,1.54356,534400004.0
2005-11-09 09:14:00,1.54357,1.54368,1.54348,1.54368,390200003.0
2005-11-09 09:15:00,1.54354,1.54369,1.54346,1.54359,257000003.0
2005-11-09 09:16:00,1.54347,1.54359,1.54347,1.54359,104600001.0
2005-11-09 09:17:00,1.5435,1.5435,1.5434,1.5434,116000001.0
2005-11-09 09:18:00,1.5435,1.54355,1.54328,1.54353,333200004.0
2005-11-09 09:19:00,1.54327,1.54343,1.5432,1.54325,226899999.0
2005-11-09 09:20:00,1.54343,1.54343,1.54314,1.54314,299499999.0
2005-11-09 09:21:00,1.5434,1.54349,1.54325,1.54335,275300000.0
2005-11-09 09:22:00,1.54343,1.54345,1.54336,1.5434,108799998.0
2005-11-09 09:23:00,1.54329,1.5434,1.54323,1.5434,118500000.0
2005-11-09 09:24:00,1.54327,1.54351,1.54323,1.54351,257799998.0
2005-11-09 09:25:00,1.54345,1.54345,1.54324,1.5433,267000002.0
2005-11-09 09:26:00,1.54333,1.54339,1.54327,1.54336,85500000.0
2005-11-09 09:27:00,1.5434,1.54341,1.54314,1.54337,370599996.0
2005-11-09 09:28:00,1.54317,1.54318,1.54273,1.54273,279000000.0
2005-11-09 09:29:00,1.54332,1.54338,1.54321,1.54327,123100002.0
2005-11-09 09:30:00,1.54335,1.54343,1.54328,1.54343,210700004.0
2005-11-09 09:31:00,1.54345,1.54355,1.54329,1.54343,441499998.0
2005-11-09 09:32:00,1.5433,1.54336,1.54312,1.54333,325499998.0
2005-11-09 09:33:00,1.54332,1.5434,1.54324,1.5434,345799999.0
2005-11-09 09:34:00,1.54343,1.54343,1.54325,1.54325,169499999.0
2005-11-09 09:35:00,1.54338,1.54338,1.54321,1.54325,229700004.0
2005-11-09 09:36:00,1.54313,1.54327,1.54307,1.54316,172700000.0
2005-11-09 09:37:00,1.54312,1.54315,1.54303,1.54311,43099999.0
2005-11-09 09:38:00,1.54299,1.54311,1.54279,1.54298,372999995.0
2005-11-09 09:39:00,1.54308,1.54311,1.54296,1.54302,314100001.0
2005-11-09 09:40:00,1.54302,1.54308,1.54294,1.54308,195500000.0
2005-11-09 09:41:00,1.54295,1.54315,1.54289,1.54315,321500000.0
2005-11-09 09:42:00,1.5433,1.54333,1.54312,1.54312,156600000.0
2005-11-09 09:43:00,1.54324,1.54333,1.5431,1.54318,202500001.0
2005-11-09 09:44:00,1.54313,1.54315,1.54288,1.54288,181500001.0
2005-11-09 09:45:00,1.54314,1.54314,1.54297,1.54297,98299999.0
2005-11-09 09:46:00,1.54318,1.54318,1.54309,1.54309,68000000.0
2005-11-09 09:47:00,1.54302,1.5431,1.54284,1.54284,278900001.0
2005-11-09 09:48:00,1.54293,1.54306,1.54286,1.54296,499300003.0
2005-11-09 09:49:00,1.54292,1.54308,1.54292,1.54308,158100003.0
2005-11-09 09:50:00,1.54312,1.54312,1.54276,1.54294,239300000.0
2005-11-09 09:51:00,1.54297,1.54303,1.54283,1.54298,173399997.0
2005-11-09 09:52:00,1.54303,1.54303,1.54284,1.54289,127300001.0
2005-11-09 09:53:00,1.54295,1.54321,1.54295,1.54321,329999996.0
2005-11-09 09:54:00,1.54323,1.54331,1.54306,1.54316,301200001.0
2005-11-09 09:55:00,1.54311,1.54327,1.54298,1.54325,243000002.0
2005-11-09 09:56:00,1.54317,1.5432,1.54303,1.54308,185000001.0
2005-11-09 09:57:00,1.54325,1.54327,1.5431,1.5431,396600005.0
2005-11-09 09:58:00,1.54311,1.54323,1.54311,1.54323,40000000.0
2005-11-09 09:59:00,1.54308,1.54327,1.54302,1.54315,419599998.0
2005-11-09 10:00:00,1.54311,1.54329,1.54309,1.54309,375200001.0
2005-11-09 10:01:00,1.54318,1.54327,1.54304,1.54325,182300000.0
2005-11-09 10:02:00,1.54316,1.54331,1.54296,1.54308,405099992.0
2005-11-09 10:03:00,1.54312,1.54328,1.54305,1.54305,350800001.0
2005-11-09 10:04:00,1.54315,1.54315,1.5431,1.5431,81500000.0
2005-11-09 10:05:00,1.54285,1.54315,1.54285,1.54315,379500007.0
2005-11-09 10:06:00,1.54303,1.54318,1.54303,1.54317,171700003.0
2005-11-09 10:07:00,1.54319,1.54325,1.54306,1.54307,333600000.0
2005-11-09 10:08:00,1.5429,1.54315,1.54288,1.54309,569499997.0
2005-11-09 10:09:00,1.54295,1.54307,1.54282,1.54294,172500001.0
2005-11-09 10:10:00,1.54298,1.54318,1.54298,1.54318,259499995.0
2005-11-09 10:11:00,1.54304,1.54321,1.54304,1.54312,296599999.0
2005-11-09 10:12:00,1.54305,1.54318,1.54292,1.54304,224399999.0
2005-11-09 10:13:00,1.54313,1.54319,1.54307,1.54316,30400000.0
2005-11-09 10:14:00,1.54321,1.54321,1.54291,1.54305,335200000.0
2005-11-09 10:15:00,1.54311,1.54311,1.54295,1.54307,218700000.0
2005-11-09 10:16:00,1.54308,1.54315,1.54295,1.5431,336800002.0
2005-11-09 10:17:00,1.54312,1.54317,1.54297,1.54297,336699997.0
2005-11-09 10:18:00,1.54293,1.54318,1.54293,1.54306,409000001.0
2005-11-09 10:19:00,1.5427,1.54308,1.5426,1.5429,358599998.0
2005-11-09 10:20:00,1.54309,1.54316,1.54297,1.54303,68699999.0
2005-11-09 10:21:00,1.5425,1.54292,1.54238,1.54259,365499998.0
2005-11-09 10:22:00,1.54253,1.54279,1.54238,1.54249,329400002.0
2005-11-09 10:23:00,1.5426,1.54273,1.54247,1.54273,382900002.0
2005-11-09 10:24:00,1.54266,1.54274,1.54255,1.5427,408799995.0
2005-11-09 10:25:00,1.54258,1.54273,1.54234,1.54252,482000000.0
2005-11-09 10:26:00,1.54264,1.54278,1.54257,1.54258,304200003.0
2005-11-09 10:27:00,1.54261,1.5428,1.54258,1.54275,238200000.0
2005-11-09 10:28:00,1.54266,1.54274,1.54255,1.54267,135100000.0
2005-11-09 10:29:00,1.54256,1.54275,1.54256,1.54271,176800000.0
2005-11-09 10:30:00,1.54217,1.54243,1.54187,1.54224,261100003.0
2005-11-09 10:31:00,1.5425,1.54254,1.54233,1.54239,282700003.0
2005-11-09 10:32:00,1.54231,1.54251,1.54221,1.54235,292300000.0
2005-11-09 10:33:00,1.54237,1.54245,1.54216,1.54228,99099999.0
2005-11-09 10:34:00,1.54242,1.54249,1.54229,1.54229,342700004.0
2005-11-09 10:35:00,1.5423,1.54248,1.54222,1.54235,276400001.0
2005-11-09 10:36:00,1.54229,1.54252,1.54229,1.54252,385600004.0
2005-11-09 10:37:00,1.54251,1.54263,1.54244,1.5426,197600001.0
2005-11-09 10:38:00,1.54262,1.54271,1.5425,1.54252,209899999.0
2005-11-09 10:39:00,1.54258,1.54258,1.5424,1.54245,241299997.0
2005-11-09 10:40:00,1.54225,1.5425,1.54225,1.54247,147600001.0
2005-11-09 10:41:00,1.5423,1.5425,1.54223,1.54238,390199995.0
2005-11-09 10:42:00,1.5422,1.54245,1.5422,1.5424,184299999.0
2005-11-09 10:43:00,1.54245,1.54245,1.54202,1.54238,382799997.0
2005-11-09 10:44:00,1.54245,1.54245,1.54222,1.5423,200499999.0
2005-11-09 10:45:00,1.54245,1.54245,1.5424,1.5424,93400000.0
2005-11-09 10:46:00,1.54237,1.54247,1.54219,1.54239,225800000.0
2005-11-09 10:47:00,1.5424,1.54247,1.54223,1.54238,189500002.0
2005-11-09 10:48:00,1.54232,1.54245,1.54232,1.54245,79800002.0
2005-11-09 10:49:00,1.54228,1.54238,1.54223,1.54232,246500001.0
2005-11-09 10:50:00,1.54215,1.54223,1.54199,1.5421,134100002.0
2005-11-09 10:51:00,1.54197,1.54225,1.54197,1.54225,346100000.0
2005-11-09 10:52:00,1.54201,1.54217,1.54191,1.54204,247699998.0
2005-11-09 10:53:00,1.54214,1.54223,1.54205,1.54215,283499998.0
2005-11-09 10:54:00,1.5422,1.54228,1.54209,1.54209,284499999.0
2005-11-09 10:55:00,1.54201,1.54228,1.54201,1.5422,430700003.0
2005-11-09 10:56:00,1.54226,1.54234,1.54209,1.5422,252399998.0
2005-11-09 10:57:00,1.54219,1.54235,1.54207,1.54229,210199999.0
2005-11-09 10:58:00,1.54231,1.54231,1.54214,1.54216,221700002.0
2005-11-09 10:59:00,1.54233,1.54233,1.54207,1.54207,174900002.0
2005-11-09 11:00:00,1.54217,1.54232,1.5421,1.54214,157700001.0
2005-11-09 11:01:00,1.54225,1.54225,1.54202,1.54213,133699999.0
2005-11-09 11:02:00,1.54217,1.54227,1.54196,1.54216,323099994.0
2005-11-09 11:03:00,1.5422,1.54225,1.54208,1.54208,307099999.0
2005-11-09 11:04:00,1.54203,1.54238,1.54203,1.54215,268200000.0
2005-11-09 11:05:00,1.54208,1.54232,1.54208,1.54232,196600000.0
2005-11-09 11:06:00,1.5423,1.54235,1.5423,1.54235,116600004.0
2005-11-09 11:07:00,1.54232,1.54242,1.5422,1.54226,318199997.0
2005-11-09 11:08:00,1.54216,1.54226,1.54214,1.54224,114999998.0
2005-11-09 11:09:00,1.54225,1.5424,1.54218,1.54232,124199999.0
2005-11-09 11:10:00,1.54228,1.54228,1.5421,1.54213,320600000.0
2005-11-09 11:11:00,1.54219,1.54228,1.54211,1.54217,41499999.0
2005-11-09 11:12:00,1.54222,1.54229,1.54209,1.54215,225999995.0
2005-11-09 11:13:00,1.54218,1.54235,1.54211,1.54235,223299998.0
2005-11-09 11:14:00,1.54216,1.54233,1.54214,1.54233,213400000.0
2005-11-09 11:15:00,1.5423,1.54235,1.54212,1.54228,384300001.0
2005-11-09 11:16:00,1.54222,1.54228,1.5421,1.5421,230900001.0
2005-11-09 11:17:00,1.54215,1.54236,1.54204,1.54219,324899997.0
2005-11-09 11:18:00,1.5422,1.54235,1.54219,1.54235,247700001.0
2005-11-09 11:19:00,1.54216,1.54233,1.5421,1.54233,353000001.0
2005-11-09 11:20:00,1.54232,1.54237,1.54217,1.5422,477100003.0
2005-11-09 11:21:00,1.54228,1.54235,1.5422,1.54229,494100000.0
2005-11-09 11:22:00,1.54225,1.5423,1.54204,1.54204,210199998.0
2005-11-09 11:23:00,1.5421,1.54232,1.5421,1.54225,328199999.0
2005-11-09 11:24:00,1.54214,1.54241,1.54214,1.54233,379099999.0
2005-11-09 11:25:00,1.5422,1.54241,1.54209,1.54239,154300001.0
2005-11-09 11:26:00,1.54224,1.54241,1.54224,1.54237,302800000.0
2005-11-09 11:27:00,1.5423,1.54242,1.5422,1.54235,216099998.0
2005-11-09 11:28:00,1.54228,1.54235,1.54217,1.5422,295800001.0
2005-11-09 11:29:00,1.5422,1.54235,1.54216,1.54228,253699998.0
2005-11-09 11:30:00,1.54222,1.54235,1.54211,1.54227,388300001.0
2005-11-09 11:31:00,1.54223,1.54243,1.54223,1.54239,406000004.0
2005-11-09 11:32:00,1.54238,1.54238,1.54214,1.54226,252900002.0
2005-11-09 11:33:00,1.54237,1.54243,1.5422,1.54235,431799999.0
2005-11-09 11:34:00,1.54231,1.54245,1.5422,1.5424,438599999.0
2005-11-09 11:35:00,1.54243,1.54254,1.54229,1.54237,326000000.0
2005-11-09 11:36:00,1.54247,1.54259,1.54235,1.5425,358700003.0
2005-11-09 11:37:00,1.54247,1.54254,1.54231,1.54231,223900001.0
2005-11-09 11:38:00,1.54242,1.54253,1.54235,1.54253,288500005.0
2005-11-09 11:39:00,1.54245,1.54248,1.54224,1.54237,449800006.0
2005-11-09 11:40:00,1.5423,1.54261,1.5423,1.54261,199499999.0
2005-11-09 11:41:00,1.54259,1.54264,1.54241,1.54252,314099998.0
2005-11-09 11:42:00,1.5422,1.54252,1.5422,1.54252,241600004.0
2005-11-09 11:43:00,1.54236,1.5425,1.54228,1.54247,364599995.0
2005-11-09 11:44:00,1.54249,1.54253,1.54228,1.54239,273099996.0
2005-11-09 11:45:00,1.54239,1.54252,1.54234,1.54241,228099999.0
2005-11-09 11:46:00,1.54238,1.54252,1.54229,1.54239,281999998.0
2005-11-09 11:47:00,1.5421,1.5423,1.54202,1.54227,218299998.0
2005-11-09 11:48:00,1.54216,1.54238,1.54209,1.54235,465700007.0
2005-11-09 11:49:00,1.54214,1.54241,1.54213,1.54213,316200005.0
2005-11-09 11:50:00,1.54227,1.54235,1.54218,1.54224,445600003.0
2005-11-09 11:51:00,1.54233,1.5425,1.54224,1.54239,479400004.0
2005-11-09 11:52:00,1.5423,1.54262,1.5423,1.54262,432999997.0
2005-11-09 11:53:00,1.54254,1.5428,1.54247,1.5428,259699999.0
2005-11-09 11:54:00,1.5428,1.5428,1.5425,1.5425,397099998.0
2005-11-09 11:55:00,1.54265,1.54278,1.54247,1.5426,300800000.0
2005-11-09 11:56:00,1.54268,1.54282,1.54252,1.54273,351300000.0
2005-11-09 11:57:00,1.54279,1.54286,1.54264,1.54277,346599997.0
2005-11-09 11:58:00,1.54273,1.54283,1.54255,1.5427,296599997.0
2005-11-09 11:59:00,1.54268,1.54282,1.54261,1.5427,342100000.0
2005-11-09 12:00:00,1.54289,1.54303,1.5427,1.5427,333299995.0
2005-11-09 12:01:00,1.5427,1.54306,1.54264,1.54283,329400005.0
2005-11-09 12:02:00,1.54294,1.54309,1.54288,1.54305,430700001.0
2005-11-09 12:03:00,1.54295,1.54313,1.5428,1.54313,311100003.0
2005-11-09 12:04:00,1.54311,1.54311,1.54297,1.54297,28800000.0
2005-11-09 12:05:00,1.54293,1.543,1.54282,1.54294,258800002.0
2005-11-09 12:06:00,1.54303,1.54305,1.54266,1.5429,216599997.0
2005-11-09 12:07:00,1.54306,1.54306,1.54278,1.54278,270599999.0
2005-11-09 12:08:00,1.54302,1.54302,1.54273,1.54277,375799998.0
2005-11-09 12:09:00,1.54289,1.54292,1.54269,1.54274,327600000.0
2005-11-09 12:10:00,1.54288,1.54295,1.5427,1.5429,315000003.0
2005-11-09 12:11:00,1.54289,1.54298,1.5427,1.54283,371400004.0
2005-11-09 12:12:00,1.54291,1.543,1.54279,1.54279,291700000.0
2005-11-09 12:13:00,1.54279,1.54301,1.5427,1.54287,288599999.0
2005-11-09 12:14:00,1.54274,1.54297,1.54274,1.5428,217599994.0
2005-11-09 12:15:00,1.54287,1.54295,1.54275,1.54295,340699996.0
2005-11-09 12:16:00,1.54287,1.543,1.54274,1.54282,145400000.0
2005-11-09 12:17:00,1.54297,1.54302,1.54281,1.5429,331599998.0
2005-11-09 12:18:00,1.54293,1.543,1.54284,1.54284,214999997.0
2005-11-09 12:19:00,1.54292,1.54305,1.54292,1.54305,92600002.0
2005-11-09 12:20:00,1.5429,1.543,1.5429,1.543,33600000.0
2005-11-09 12:21:00,1.54295,1.54305,1.54283,1.54297,122300000.0
2005-11-09 12:22:00,1.543,1.54313,1.54283,1.54306,270200001.0
2005-11-09 12:23:00,1.54308,1.54308,1.54274,1.54274,189399997.0
2005-11-09 12:24:00,1.54292,1.54301,1.54284,1.54292,125900002.0
2005-11-09 12:25:00,1.54298,1.54301,1.54277,1.54277,377799998.0
2005-11-09 12:26:00,1.543,1.54304,1.54281,1.54291,275599999.0
2005-11-09 12:27:00,1.54292,1.54298,1.54277,1.54286,209900002.0
2005-11-09 12:28:00,1.5429,1.54305,1.54273,1.54294,393799996.0
2005-11-09 12:29:00,1.543,1.54305,1.54281,1.54281,179300000.0
2005-11-09 12:30:00,1.54298,1.54302,1.54281,1.54286,286100000.0
2005-11-09 12:31:00,1.5431,1.5431,1.54283,1.54297,353000000.0
2005-11-09 12:32:00,1.54293,1.54305,1.54283,1.54292,340300002.0
2005-11-09 12:33:00,1.54277,1.54289,1.54277,1.54289,91900000.0
2005-11-09 12:34:00,1.54266,1.54277,1.54264,1.54273,112599998.0
2005-11-09 12:35:00,1.54279,1.54279,1.54267,1.54267,52000001.0
2005-11-09 12:36:00,1.54283,1.54283,1.54258,1.54262,215399999.0
2005-11-09 12:37:00,1.54278,1.5428,1.54261,1.54263,332299999.0
2005-11-09 12:38:00,1.54259,1.54277,1.54255,1.54268,286399999.0
2005-11-09 12:39:00,1.54256,1.5427,1.54251,1.54258,300900001.0
2005-11-09 12:40:00,1.54256,1.54272,1.54245,1.54266,227800000.0
2005-11-09 12:41:00,1.54268,1.54273,1.54242,1.54242,168400001.0
2005-11-09 12:42:00,1.54253,1.54268,1.54253,1.54265,154500003.0
2005-11-09 12:43:00,1.5427,1.5427,1.54247,1.54258,231100002.0
2005-11-09 12:44:00,1.5426,1.54275,1.54246,1.54264,69600000.0
2005-11-09 12:45:00,1.5427,1.54275,1.54257,1.5426,230599999.0
2005-11-09 12:46:00,1.54263,1.54272,1.54248,1.54271,232600000.0
2005-11-09 12:47:00,1.54264,1.5427,1.54249,1.54259,282000002.0
2005-11-09 12:48:00,1.54241,1.54272,1.54241,1.54272,224799999.0
2005-11-09 12:49:00,1.54266,1.54272,1.54241,1.54264,258799997.0
2005-11-09 12:50:00,1.54252,1.54268,1.54241,1.54255,233300000.0
2005-11-09 12:51:00,1.54257,1.54263,1.54249,1.54249,226299999.0
2005-11-09 12:52:00,1.54235,1.54255,1.54208,1.54236,458200004.0
2005-11-09 12:53:00,1.5424,1.54263,1.54226,1.54263,486300010.0
2005-11-09 12:54:00,1.54248,1.5426,1.54248,1.54255,185000002.0
2005-11-09 12:55:00,1.54248,1.54255,1.54241,1.5425,126800001.0
2005-11-09 12:56:00,1.54224,1.54262,1.54224,1.54262,350000001.0
2005-11-09 12:57:00,1.54258,1.54265,1.54246,1.54259,222699999.0
2005-11-09 12:58:00,1.5426,1.54268,1.54243,1.5425,368799998.0
2005-11-09 12:59:00,1.54255,1.54265,1.54241,1.54251,100599999.0
2005-11-09 13:00:00,1.54251,1.54268,1.54248,1.54262,185699998.0
2005-11-09 13:01:00,1.5426,1.54268,1.54251,1.54257,277600000.0
2005-11-09 13:02:00,1.54255,1.54263,1.54237,1.54252,234800000.0
2005-11-09 13:03:00,1.54253,1.54264,1.54242,1.54258,214200001.0
2005-11-09 13:04:00,1.54255,1.54262,1.54234,1.54243,434100003.0
2005-11-09 13:05:00,1.54256,1.54258,1.5424,1.54246,204300006.0
2005-11-09 13:06:00,1.54242,1.54268,1.54242,1.54259,186500001.0
2005-11-09 13:07:00,1.54272,1.54286,1.54261,1.54261,325900004.0
2005-11-09 13:08:00,1.54275,1.54283,1.5426,1.54269,67200000.0
2005-11-09 13:09:00,1.54268,1.54268,1.54235,1.54235,346699998.0
2005-11-09 13:10:00,1.54252,1.54263,1.54239,1.54243,121600000.0
2005-11-09 13:11:00,1.54254,1.54259,1.54239,1.54245,140100000.0
2005-11-09 13:12:00,1.54258,1.54258,1.54235,1.54238,307199999.0
2005-11-09 13:13:00,1.54249,1.54256,1.54237,1.54241,350499999.0
2005-11-09 13:14:00,1.54243,1.54267,1.54238,1.54267,254100001.0
2005-11-09 13:15:00,1.5427,1.5427,1.54244,1.54244,295400004.0
2005-11-09 13:16:00,1.54271,1.54278,1.54251,1.54252,350699996.0
2005-11-09 13:17:00,1.54264,1.54271,1.54257,1.54263,47100000.0
2005-11-09 13:18:00,1.5425,1.5428,1.5425,1.54265,392500001.0
2005-11-09 13:19:00,1.54279,1.54282,1.54262,1.54271,226300003.0
2005-11-09 13:20:00,1.54285,1.54285,1.54269,1.54269,196300000.0
2005-11-09 13:21:00,1.54285,1.54303,1.5428,1.54283,383099999.0
2005-11-09 13:22:00,1.54295,1.54295,1.54276,1.54288,298100004.0
2005-11-09 13:23:00,1.54297,1.54297,1.54258,1.54258,372999999.0
2005-11-09 13:24:00,1.54264,1.54293,1.54264,1.54285,373999999.0
2005-11-09 13:25:00,1.54282,1.54296,1.54272,1.54272,419200003.0
2005-11-09 13:26:00,1.54278,1.54291,1.54257,1.54257,432500002.0
2005-11-09 13:27:00,1.54273,1.54287,1.54257,1.54274,233300001.0
2005-11-09 13:28:00,1.54272,1.54292,1.54272,1.54288,145100003.0
2005-11-09 13:29:00,1.54279,1.54309,1.54266,1.54295,240100002.0
2005-11-09 13:30:00,1.54305,1.54305,1.54272,1.54279,215000001.0
2005-11-09 13:31:00,1.54285,1.54285,1.54265,1.54271,164800002.0
2005-11-09 13:32:00,1.5428,1.54287,1.54271,1.54271,237500002.0
2005-11-09 13:33:00,1.54259,1.54277,1.54255,1.54255,171000001.0
2005-11-09 13:34:00,1.54268,1.54269,1.54244,1.54257,71399999.0
2005-11-09 13:35:00,1.54262,1.54282,1.54257,1.54269,242099997.0
2005-11-09 13:36:00,1.54269,1.54284,1.54262,1.54267,275199996.0
2005-11-09 13:37:00,1.54275,1.5429,1.5426,1.54274,178100000.0
2005-11-09 13:38:00,1.54282,1.54285,1.54273,1.54278,252700002.0
2005-11-09 13:39:00,1.54288,1.54291,1.54273,1.54274,306200003.0
2005-11-09 13:40:00,1.54285,1.54296,1.54271,1.54279,346000003.0
2005-11-09 13:41:00,1.54277,1.54293,1.54263,1.54277,58300000.0
2005-11-09 13:42:00,1.54275,1.54292,1.54266,1.54284,296600004.0
2005-11-09 13:43:00,1.54292,1.54292,1.54265,1.54265,191200000.0
2005-11-09 13:44:00,1.54276,1.54276,1.54248,1.54256,247100002.0
2005-11-09 13:45:00,1.54268,1.54289,1.54253,1.54266,249100001.0
2005-11-09 13:46:00,1.54269,1.54277,1.54255,1.54266,390600002.0
2005-11-09 13:47:00,1.54265,1.54278,1.54243,1.54243,313700003.0
2005-11-09 13:48:00,1.54275,1.54282,1.5425,1.54263,216600000.0
2005-11-09 13:49:00,1.54275,1.54275,1.54264,1.54264,152100001.0
2005-11-09 13:50:00,1.54261,1.54281,1.54255,1.54272,223000003.0
2005-11-09 13:51:00,1.54267,1.54278,1.54252,1.5426,251499998.0
2005-11-09 13:52:00,1.5426,1.5427,1.5426,1.5427,50300001.0
2005-11-09 13:53:00,1.54275,1.54275,1.54254,1.54254,131399997.0
2005-11-09 13:54:00,1.54264,1.54273,1.54246,1.54273,273799999.0
2005-11-09 13:55:00,1.54275,1.54275,1.54257,1.5426,383199997.0
2005-11-09 13:56:00,1.54268,1.54275,1.54252,1.54275,260400000.0
2005-11-09 13:57:00,1.54259,1.54276,1.54256,1.54263,428400003.0
2005-11-09 13:58:00,1.54247,1.54268,1.54247,1.54268,107800001.0
2005-11-09 13:59:00,1.54265,1.54272,1.54251,1.54263,204099999.0
2005-11-09 14:00:00,1.54269,1.54269,1.54257,1.54257,83500000.0
2005-11-09 14:01:00,1.54251,1.5428,1.54251,1.54273,278500002.0
2005-11-09 14:02:00,1.54283,1.54284,1.54267,1.54274,520299997.0
2005-11-09 14:03:00,1.54238,1.54282,1.54238,1.54273,238900000.0
2005-11-09 14:04:00,1.54272,1.54275,1.54253,1.5426,416099997.0
2005-11-09 14:05:00,1.5427,1.54275,1.5427,1.54275,130300000.0
2005-11-09 14:06:00,1.54277,1.54277,1.54253,1.54261,247799998.0
2005-11-09 14:07:00,1.54272,1.54276,1.54259,1.54261,361300005.0
2005-11-09 14:08:00,1.54259,1.54279,1.54259,1.54275,342400000.0
2005-11-09 14:09:00,1.54276,1.54294,1.54274,1.54287,348399998.0
2005-11-09 14:10:00,1.54276,1.54287,1.5427,1.5428,250300000.0
2005-11-09 14:11:00,1.5428,1.5429,1.54273,1.54276,334599999.0
2005-11-09 14:12:00,1.54266,1.54293,1.54266,1.5428,339799999.0
2005-11-09 14:13:00,1.54288,1.54288,1.54262,1.54283,317799996.0
2005-11-09 14:14:00,1.54278,1.54285,1.54263,1.54277,299399999.0
2005-11-09 14:15:00,1.5427,1.54288,1.54269,1.54283,178299998.0
2005-11-09 14:16:00,1.5428,1.5429,1.54268,1.54278,141600001.0
2005-11-09 14:17:00,1.5429,1.54295,1.54277,1.54278,276200001.0
2005-11-09 14:18:00,1.5429,1.54293,1.54269,1.54289,286900000.0
2005-11-09 14:19:00,1.54293,1.54293,1.54272,1.54277,289700001.0
2005-11-09 14:20:00,1.54279,1.54295,1.54265,1.54288,569600003.0
2005-11-09 14:21:00,1.54278,1.54294,1.5427,1.54272,304600004.0
2005-11-09 14:22:00,1.54279,1.54293,1.54271,1.54289,302000001.0
2005-11-09 14:23:00,1.54292,1.54292,1.54259,1.54259,293000000.0
2005-11-09 14:24:00,1.54266,1.54278,1.54252,1.54258,161199999.0
2005-11-09 14:25:00,1.54275,1.54275,1.5427,1.5427,87099999.0
2005-11-09 14:26:00,1.54259,1.5428,1.54256,1.54271,200899997.0
2005-11-09 14:27:00,1.54267,1.54289,1.54264,1.54285,248000000.0
2005-11-09 14:28:00,1.54258,1.54285,1.54258,1.54285,311300002.0
2005-11-09 14:29:00,1.54273,1.54289,1.54267,1.54283,312299998.0
2005-11-09 14:30:00,1.54288,1.54288,1.54253,1.54253,252199999.0
2005-11-09 14:31:00,1.54266,1.54266,1.54236,1.54236,161799999.0
2005-11-09 14:32:00,1.5426,1.5427,1.54249,1.54254,389299998.0
2005-11-09 14:33:00,1.54252,1.5427,1.54242,1.54262,285600001.0
2005-11-09 14:34:00,1.54255,1.54275,1.54255,1.54268,163100000.0
2005-11-09 14:35:00,1.5427,1.54279,1.5424,1.5424,340300003.0
2005-11-09 14:36:00,1.54258,1.54279,1.54258,1.54277,213699997.0
2005-11-09 14:37:00,1.54283,1.54283,1.54267,1.54278,414700002.0
2005-11-09 14:38:00,1.54282,1.54292,1.54275,1.54279,196700002.0
2005-11-09 14:39:00,1.54283,1.54283,1.54264,1.54268,245900002.0
2005-11-09 14:40:00,1.54275,1.54286,1.54265,1.54272,429700002.0
2005-11-09 14:41:00,1.54273,1.54282,1.5426,1.5427,158899999.0
2005-11-09 14:42:00,1.54278,1.54281,1.54259,1.54279,271200000.0
2005-11-09 14:43:00,1.54263,1.54287,1.54258,1.54279,434100000.0
2005-11-09 14:44:00,1.54268,1.54269,1.54242,1.54242,183399998.0
2005-11-09 14:45:00,1.54261,1.54261,1.54247,1.54247,111800000.0
2005-11-09 14:46:00,1.54257,1.54262,1.54249,1.54256,122200001.0
2005-11-09 14:47:00,1.54256,1.54262,1.54241,1.54254,228600001.0
2005-11-09 14:48:00,1.54244,1.54265,1.54244,1.54265,105499998.0
2005-11-09 14:49:00,1.54267,1.54272,1.54248,1.5426,271300003.0
2005-11-09 14:50:00,1.5426,1.54268,1.54247,1.54265,376299998.0
2005-11-09 14:51:00,1.54248,1.5426,1.5423,1.5426,404900000.0
2005-11-09 14:52:00,1.54273,1.54273,1.54244,1.54244,250100004.0
2005-11-09 14:53:00,1.54245,1.54259,1.54234,1.54234,256100002.0
2005-11-09 14:54:00,1.54251,1.54261,1.54246,1.54249,269400000.0
2005-11-09 14:55:00,1.54253,1.54271,1.54239,1.54265,288800002.0
2005-11-09 14:56:00,1.54264,1.54264,1.5425,1.54252,119399998.0
2005-11-09 14:57:00,1.54266,1.54283,1.54266,1.54279,274099999.0
2005-11-09 14:58:00,1.54262,1.54289,1.54257,1.54277,403099999.0
2005-11-09 14:59:00,1.54273,1.54286,1.54255,1.54281,479100004.0
2005-11-09 15:00:00,1.54287,1.54293,1.54279,1.54279,227600000.0
2005-11-09 15:01:00,1.54283,1.54283,1.54251,1.54251,459400000.0
2005-11-09 15:02:00,1.54276,1.54283,1.54264,1.54268,450300002.0
2005-11-09 15:03:00,1.54282,1.54291,1.54272,1.54274,240899999.0
2005-11-09 15:04:00,1.54278,1.54278,1.54256,1.54262,222000001.0
2005-11-09 15:05:00,1.54261,1.5428,1.54243,1.54275,303199999.0
2005-11-09 15:06:00,1.54268,1.54281,1.54256,1.54264,203899999.0
2005-11-09 15:07:00,1.54266,1.54282,1.54255,1.54263,297500000.0
2005-11-09 15:08:00,1.54256,1.5427,1.54238,1.54258,184399998.0
2005-11-09 15:09:00,1.5427,1.5428,1.54253,1.54272,324500000.0
2005-11-09 15:10:00,1.5427,1.54275,1.54252,1.54261,267800003.0
2005-11-09 15:11:00,1.5427,1.54278,1.54262,1.5427,305399999.0
2005-11-09 15:12:00,1.54266,1.54275,1.54254,1.54275,334799998.0
2005-11-09 15:13:00,1.54275,1.54283,1.54257,1.54265,276700003.0
2005-11-09 15:14:00,1.54273,1.54281,1.54257,1.54265,412699998.0
2005-11-09 15:15:00,1.54276,1.54298,1.54273,1.54287,427800004.0
2005-11-09 15:16:00,1.54296,1.54302,1.54285,1.54285,171200000.0
2005-11-09 15:17:00,1.54304,1.54304,1.54285,1.54292,195800002.0
2005-11-09 15:18:00,1.54293,1.543,1.54267,1.54296,278600002.0
2005-11-09 15:19:00,1.54302,1.54302,1.54269,1.54272,397200001.0
2005-11-09 15:20:00,1.54275,1.54296,1.54272,1.54285,278900002.0
2005-11-09 15:21:00,1.54285,1.54298,1.54273,1.54279,289499999.0
2005-11-09 15:22:00,1.54268,1.5428,1.54262,1.54275,100599999.0
2005-11-09 15:23:00,1.54262,1.54285,1.54254,1.5427,289999995.0
2005-11-09 15:24:00,1.54275,1.54285,1.54267,1.5427,267100003.0
2005-11-09 15:25:00,1.54285,1.54285,1.54263,1.54264,304299996.0
2005-11-09 15:26:00,1.5427,1.5428,1.5427,1.5428,56499999.0
2005-11-09 15:27:00,1.54285,1.54285,1.54275,1.54275,115900002.0
2005-11-09 15:28:00,1.54278,1.54285,1.54265,1.54267,467100004.0
2005-11-09 15:29:00,1.54282,1.54282,1.54251,1.54253,455900009.0
2005-11-09 15:30:00,1.54252,1.54281,1.54248,1.54281,180600000.0
2005-11-09 15:31:00,1.54275,1.54285,1.54263,1.54277,69500000.0
2005-11-09 15:32:00,1.54288,1.54288,1.54271,1.54279,74199999.0
2005-11-09 15:33:00,1.54296,1.54297,1.54274,1.54284,488700007.0
2005-11-09 15:34:00,1.54285,1.54285,1.54257,1.54257,238099995.0
2005-11-09 15:35:00,1.5428,1.54294,1.5427,1.54282,335699996.0
2005-11-09 15:36:00,1.54262,1.54285,1.54262,1.5428,276399998.0
2005-11-09 15:37:00,1.54273,1.54289,1.54264,1.54276,315600002.0
2005-11-09 15:38:00,1.54277,1.54282,1.54261,1.5427,254800000.0
2005-11-09 15:39:00,1.54287,1.54294,1.54277,1.54283,221399999.0
2005-11-09 15:40:00,1.54277,1.54285,1.54267,1.54277,124800001.0
2005-11-09 15:41:00,1.54275,1.54277,1.54261,1.54263,62400000.0
2005-11-09 15:42:00,1.54272,1.54272,1.54257,1.54258,110700001.0
2005-11-09 15:43:00,1.54278,1.54285,1.54264,1.5428,194799998.0
2005-11-09 15:44:00,1.54278,1.54283,1.54267,1.54283,153099998.0
2005-11-09 15:45:00,1.54278,1.54282,1.54258,1.54258,229300000.0
2005-11-09 15:46:00,1.5427,1.54274,1.54246,1.54246,385799999.0
2005-11-09 15:47:00,1.54264,1.54265,1.54239,1.54241,458500000.0
2005-11-09 15:48:00,1.54243,1.54258,1.54239,1.5425,386800006.0
2005-11-09 15:49:00,1.54228,1.54253,1.54228,1.54253,250899997.0
2005-11-09 15:50:00,1.54248,1.54257,1.54229,1.54244,371200001.0
2005-11-09 15:51:00,1.54253,1.54253,1.54225,1.54225,341100004.0
2005-11-09 15:52:00,1.5423,1.54255,1.5423,1.54242,161800002.0
2005-11-09 15:53:00,1.54252,1.54261,1.54237,1.54252,204700001.0
2005-11-09 15:54:00,1.54245,1.5427,1.54235,1.5427,229100001.0
2005-11-09 15:55:00,1.54277,1.54279,1.54251,1.54259,555100004.0
2005-11-09 15:56:00,1.54262,1.54279,1.54246,1.5426,376699997.0
2005-11-09 15:57:00,1.54244,1.54268,1.54244,1.54261,185300005.0
2005-11-09 15:58:00,1.54256,1.54261,1.54244,1.54245,189600000.0
2005-11-09 15:59:00,1.54247,1.54258,1.54247,1.54258,141700001.0
2005-11-09 16:00:00,1.54252,1.54266,1.54248,1.54255,316900003.0
2005-11-09 16:01:00,1.54252,1.5426,1.54233,1.54244,366000002.0
2005-11-09 16:02:00,1.54248,1.54248,1.54217,1.54238,255600000.0
2005-11-09 16:03:00,1.54222,1.54236,1.54204,1.54236,426299994.0
2005-11-09 16:04:00,1.54212,1.54242,1.54212,1.54242,338399999.0
2005-11-09 16:05:00,1.54247,1.54253,1.54232,1.54239,244500003.0
2005-11-09 16:06:00,1.54232,1.5426,1.54232,1.5425,389799995.0
2005-11-09 16:07:00,1.54242,1.54251,1.54217,1.5423,149200002.0
2005-11-09 16:08:00,1.54243,1.54251,1.54235,1.5424,301000004.0
2005-11-09 16:09:00,1.54249,1.54249,1.54237,1.54237,74300000.0
2005-11-09 16:10:00,1.54258,1.54269,1.54247,1.54266,249700000.0
2005-11-09 16:11:00,1.5427,1.5427,1.54248,1.54249,249599998.0
2005-11-09 16:12:00,1.54253,1.5427,1.5424,1.54251,89299999.0
2005-11-09 16:13:00,1.54223,1.5426,1.54223,1.54243,284000002.0
2005-11-09 16:14:00,1.54223,1.5425,1.5421,1.5425,386599995.0
2005-11-09 16:15:00,1.54213,1.54255,1.54213,1.54251,273299998.0
2005-11-09 16:16:00,1.54242,1.54258,1.5424,1.5425,378099995.0
2005-11-09 16:17:00,1.54248,1.54254,1.54233,1.54254,381200002.0
2005-11-09 16:18:00,1.54257,1.54263,1.54242,1.54255,251500000.0
2005-11-09 16:19:00,1.54254,1.54276,1.54254,1.54276,336800001.0
2005-11-09 16:20:00,1.54266,1.54278,1.5426,1.54267,213600001.0
2005-11-09 16:21:00,1.54267,1.54275,1.54259,1.54268,69500001.0
2005-11-09 16:22:00,1.54252,1.54265,1.54252,1.54262,125600001.0
2005-11-09 16:23:00,1.54256,1.5427,1.5425,1.5425,308300006.0
2005-11-09 16:24:00,1.5425,1.54278,1.5425,1.54263,319500002.0
2005-11-09 16:25:00,1.54258,1.54273,1.54258,1.54273,90099999.0
2005-11-09 16:26:00,1.54267,1.54267,1.54226,1.54247,216700002.0
2005-11-09 16:27:00,1.54255,1.54271,1.54243,1.54256,227700001.0
2005-11-09 16:28:00,1.54276,1.54276,1.54254,1.54269,279800003.0
2005-11-09 16:29:00,1.5426,1.54278,1.54257,1.5427,374300006.0
2005-11-09 16:30:00,1.54262,1.5428,1.54245,1.54266,255899997.0
2005-11-09 16:31:00,1.54263,1.54275,1.54252,1.54252,374799999.0
2005-11-09 16:32:00,1.54255,1.54265,1.54243,1.54251,163100001.0
2005-11-09 16:33:00,1.54258,1.54267,1.54241,1.54267,268399999.0
2005-11-09 16:34:00,1.54253,1.54269,1.54253,1.54269,87000000.0
2005-11-09 16:35:00,1.54255,1.54271,1.54246,1.54246,384300008.0
2005-11-09 16:36:00,1.5424,1.54269,1.54238,1.54255,327200002.0
2005-11-09 16:37:00,1.54272,1.54304,1.5426,1.5426,296300001.0
2005-11-09 16:38:00,1.54255,1.5427,1.54251,1.54268,478900006.0
2005-11-09 16:39:00,1.54264,1.54271,1.54257,1.54263,83000002.0
2005-11-09 16:40:00,1.5427,1.54274,1.54251,1.54253,399599999.0
2005-11-09 16:41:00,1.54272,1.54276,1.54253,1.54253,140500002.0
2005-11-09 16:42:00,1.54242,1.5428,1.54242,1.54274,349700004.0
2005-11-09 16:43:00,1.54271,1.54282,1.54239,1.54256,510099997.0
2005-11-09 16:44:00,1.54268,1.54283,1.54253,1.54262,299599999.0
2005-11-09 16:45:00,1.5427,1.54275,1.54256,1.5426,389200000.0
2005-11-09 16:46:00,1.54277,1.54282,1.54262,1.54277,366800000.0
2005-11-09 16:47:00,1.54257,1.54282,1.54254,1.54282,327900001.0
2005-11-09 16:48:00,1.54283,1.54283,1.54261,1.54263,262099999.0
2005-11-09 16:49:00,1.54273,1.54285,1.54269,1.54275,171200005.0
2005-11-09 16:50:00,1.54287,1.54294,1.54273,1.54294,251600004.0
2005-11-09 16:51:00,1.54278,1.54296,1.5426,1.54279,339099999.0
2005-11-09 16:52:00,1.54292,1.54301,1.54284,1.54292,128800000.0
2005-11-09 16:53:00,1.54292,1.54295,1.54275,1.54277,191400000.0
2005-11-09 16:54:00,1.54283,1.54295,1.54265,1.54274,287899998.0
2005-11-09 16:55:00,1.54295,1.54295,1.54274,1.54288,320000002.0
2005-11-09 16:56:00,1.54288,1.54293,1.54277,1.54286,295600002.0
2005-11-09 16:57:00,1.54287,1.54302,1.54281,1.54284,354700004.0
2005-11-09 16:58:00,1.54259,1.54289,1.54259,1.54277,223100000.0
2005-11-09 16:59:00,1.54272,1.54285,1.54255,1.54276,165399997.0
2005-11-09 17:00:00,1.54262,1.54275,1.54244,1.54272,348599999.0
2005-11-09 17:01:00,1.54279,1.54286,1.54267,1.5428,294900005.0
2005-11-09 17:02:00,1.54277,1.54289,1.54263,1.54272,318000000.0
2005-11-09 17:03:00,1.54266,1.54273,1.54245,1.54262,343700000.0
2005-11-09 17:04:00,1.54255,1.54271,1.54233,1.5425,229099998.0
2005-11-09 17:05:00,1.54262,1.54272,1.54246,1.54259,338299998.0
2005-11-09 17:06:00,1.54255,1.54276,1.54255,1.54268,201000003.0
2005-11-09 17:07:00,1.54268,1.54282,1.54257,1.54265,279999997.0
2005-11-09 17:08:00,1.54251,1.54273,1.54246,1.54273,270500000.0
2005-11-09 17:09:00,1.54272,1.54272,1.54252,1.54253,192799998.0
2005-11-09 17:10:00,1.54257,1.54275,1.5425,1.54265,205500003.0
2005-11-09 17:11:00,1.54271,1.54278,1.54259,1.54272,51100000.0
2005-11-09 17:12:00,1.54268,1.5428,1.5426,1.54277,392600000.0
2005-11-09 17:13:00,1.54271,1.5428,1.54258,1.54278,268299998.0
2005-11-09 17:14:00,1.54282,1.54282,1.5426,1.54262,195500002.0
2005-11-09 17:15:00,1.54264,1.54278,1.54254,1.54262,212500003.0
2005-11-09 17:16:00,1.54263,1.54285,1.54263,1.54282,359000001.0
2005-11-09 17:17:00,1.54278,1.54285,1.54263,1.54278,281600002.0
2005-11-09 17:18:00,1.5428,1.5428,1.54261,1.54261,111900002.0
2005-11-09 17:19:00,1.54276,1.54283,1.54267,1.54267,112799999.0
2005-11-09 17:20:00,1.54275,1.54275,1.54258,1.5426,120700000.0
2005-11-09 17:21:00,1.54275,1.54275,1.5427,1.5427,145300001.0
2005-11-09 17:22:00,1.5427,1.5427,1.54251,1.54258,277599999.0
2005-11-09 17:23:00,1.54259,1.54281,1.54259,1.54266,225600004.0
2005-11-09 17:24:00,1.54282,1.54282,1.54251,1.54251,401799996.0
2005-11-09 17:25:00,1.54275,1.54286,1.54266,1.54271,277000003.0
2005-11-09 17:26:00,1.54277,1.54286,1.54248,1.54286,342500005.0
2005-11-09 17:27:00,1.54274,1.54292,1.54274,1.54287,351900000.0
2005-11-09 17:28:00,1.54265,1.5429,1.54262,1.54275,341899997.0
2005-11-09 17:29:00,1.54273,1.54293,1.54261,1.5429,389500002.0
2005-11-09 17:30:00,1.54265,1.5429,1.54265,1.54272,266799999.0
2005-11-09 17:31:00,1.54271,1.54276,1.54251,1.54259,491500003.0
2005-11-09 17:32:00,1.54246,1.54282,1.54246,1.54282,131100000.0
2005-11-09 17:33:00,1.54287,1.54294,1.54274,1.54274,106500002.0
2005-11-09 17:34:00,1.54266,1.54285,1.54262,1.54278,150300000.0
2005-11-09 17:35:00,1.54285,1.54285,1.54266,1.54266,88800002.0
2005-11-09 17:36:00,1.54271,1.54285,1.54253,1.54285,232400001.0
2005-11-09 17:37:00,1.54263,1.54284,1.54263,1.5428,338599995.0
2005-11-09 17:38:00,1.54264,1.54286,1.54261,1.54271,187099998.0
2005-11-09 17:39:00,1.54255,1.5427,1.54255,1.54259,61100000.0
2005-11-09 17:40:00,1.54252,1.54267,1.54238,1.54247,184600000.0
2005-11-09 17:41:00,1.54242,1.54242,1.54216,1.54216,426499995.0
2005-11-09 17:42:00,1.54232,1.54232,1.54209,1.54209,199600000.0
2005-11-09 17:43:00,1.54214,1.54229,1.54195,1.54195,190800000.0
2005-11-09 17:44:00,1.54186,1.54196,1.54169,1.54178,365300000.0
2005-11-09 17:45:00,1.54176,1.54179,1.54159,1.54166,304999999.0
2005-11-09 17:46:00,1.54175,1.54175,1.54159,1.54162,214800001.0
2005-11-09 17:47:00,1.5415,1.5417,1.54148,1.54148,222900003.0
2005-11-09 17:48:00,1.54167,1.54167,1.54147,1.5415,175500003.0
2005-11-09 17:49:00,1.54137,1.54159,1.54133,1.54142,464700000.0
2005-11-09 17:50:00,1.5414,1.5416,1.54125,1.5415,181400002.0
2005-11-09 17:51:00,1.54147,1.5417,1.54144,1.5417,194300001.0
2005-11-09 17:52:00,1.54173,1.54173,1.54146,1.54159,173499998.0
2005-11-09 17:53:00,1.54124,1.54144,1.54071,1.54081,467100007.0
2005-11-09 17:54:00,1.54076,1.54106,1.54076,1.54103,389700004.0
2005-11-09 17:55:00,1.54109,1.54109,1.54097,1.54097,173399995.0
2005-11-09 17:56:00,1.54083,1.54087,1.54068,1.54069,195400005.0
2005-11-09 17:57:00,1.54089,1.54103,1.54089,1.54103,73500000.0
2005-11-09 17:58:00,1.54117,1.54131,1.54103,1.54129,376899996.0
2005-11-09 17:59:00,1.54135,1.54138,1.54105,1.54125,260200001.0
2005-11-09 18:00:00,1.54143,1.54152,1.54135,1.54152,127299999.0
2005-11-09 18:01:00,1.541,1.5412,1.541,1.5411,2104500007.0
2005-11-09 18:02:00,1.5412,1.5413,1.541,1.5413,2104500007.0
2005-11-09 18:03:00,1.5414,1.5414,1.5412,1.5414,2104500007.0
2005-11-09 18:04:00,1.5413,1.5414,1.5411,1.5413,2104500007.0
2005-11-09 18:05:00,1.5412,1.5412,1.541,1.5412,2104500007.0
2005-11-09 18:06:00,1.5413,1.5413,1.5413,1.5413,2104500007.0
2005-11-09 18:07:00,1.5412,1.5414,1.5412,1.5413,2104500007.0
2005-11-09 18:08:00,1.5413,1.5413,1.5412,1.5413,2104500007.0
2005-11-09 18:09:00,1.54118,1.54151,1.54105,1.54151,2104500007.0
2005-11-09 18:10:00,1.54152,1.54156,1.54126,1.54138,2139200010.0
2005-11-09 18:11:00,1.54129,1.54145,1.54111,1.54131,1389300009.0
2005-11-09 18:12:00,1.5413,1.5413,1.54095,1.54095,1912400004.0
2005-11-09 18:13:00,1.54105,1.54121,1.54091,1.54105,1601299998.0
2005-11-09 18:14:00,1.54094,1.5412,1.5409,1.54115,2072300008.0
2005-11-09 18:15:00,1.54084,1.54103,1.54043,1.54071,903500006.0
2005-11-09 18:17:00,1.54009,1.54024,1.53982,1.54008,2056600004.0
2005-11-09 18:18:00,1.5402,1.54051,1.5401,1.5404,839599994.0
2005-11-09 18:19:00,1.54046,1.54053,1.54019,1.5403,1996200008.0
2005-11-09 18:20:00,1.5404,1.54053,1.54031,1.54042,1768499997.0
2005-11-09 18:21:00,1.54032,1.54049,1.54009,1.54019,799999998.0
2005-11-09 18:22:00,1.54009,1.54039,1.54006,1.54038,738300002.0
2005-11-09 18:23:00,1.5404,1.5406,1.5402,1.5406,1199099999.0
2005-11-09 18:24:00,1.5404,1.5406,1.5404,1.5404,1199099999.0
2005-11-09 18:25:00,1.5406,1.5406,1.5404,1.5406,1199099999.0
2005-11-09 18:26:00,1.5408,1.5411,1.5406,1.541,1199099999.0
2005-11-09 18:27:00,1.54128,1.54145,1.54119,1.54135,1199099999.0
2005-11-09 18:28:00,1.5411,1.5411,1.5411,1.5411,1738400008.0
2005-11-09 18:29:00,1.54093,1.54106,1.54073,1.54082,1738400008.0
2005-11-09 18:30:00,1.54078,1.54102,1.54069,1.54081,966700008.0
2005-11-09 18:31:00,1.5408,1.54095,1.54074,1.54095,1154500000.0
2005-11-09 18:32:00,1.54098,1.5412,1.54089,1.54104,1324400009.0
2005-11-09 18:33:00,1.5406,1.541,1.5406,1.541,1561800012.0
2005-11-09 18:34:00,1.5411,1.5413,1.541,1.5412,1561800012.0
2005-11-09 18:35:00,1.5413,1.5415,1.5413,1.5415,1561800012.0
2005-11-09 18:36:00,1.54126,1.54133,1.54107,1.54115,1561800012.0
2005-11-09 18:37:00,1.5414,1.5416,1.5413,1.5413,1376299998.0
2005-11-09 18:38:00,1.54137,1.54137,1.54105,1.54105,1376299998.0
2005-11-09 18:39:00,1.54123,1.54123,1.54104,1.54113,1754300003.0
2005-11-09 18:40:00,1.5416,1.5416,1.5414,1.5415,1204600001.0
2005-11-09 18:41:00,1.54116,1.54135,1.54103,1.54107,1204600001.0
2005-11-09 18:42:00,1.54118,1.54124,1.54093,1.54108,944300009.0
2005-11-09 18:43:00,1.54123,1.54131,1.54113,1.54119,376400002.0
2005-11-09 18:44:00,1.5411,1.54125,1.54095,1.54108,938600007.0
2005-11-09 18:45:00,1.54085,1.54103,1.54075,1.54103,425399996.0
2005-11-09 18:46:00,1.54115,1.54132,1.541,1.541,299399999.0
2005-11-09 18:47:00,1.54105,1.54118,1.54096,1.541,304300003.0
2005-11-09 18:48:00,1.54104,1.54117,1.54095,1.54105,1292099991.0
2005-11-09 18:49:00,1.54119,1.54125,1.54098,1.54107,293200006.0
2005-11-09 18:50:00,1.541,1.541,1.54082,1.54084,538400003.0
2005-11-09 18:51:00,1.54091,1.54118,1.54091,1.54104,1492600010.0
2005-11-09 18:52:00,1.54103,1.54115,1.54088,1.54108,1420500006.0
2005-11-09 18:53:00,1.54109,1.54114,1.5409,1.54107,1113199996.0
2005-11-09 18:54:00,1.54109,1.54115,1.54096,1.54098,809399999.0
2005-11-09 18:55:00,1.54109,1.54125,1.54092,1.54092,1485500000.0
2005-11-09 18:56:00,1.54093,1.54102,1.54065,1.54087,1285699995.0
2005-11-09 18:57:00,1.54079,1.54086,1.54062,1.5407,592000002.0
2005-11-09 18:58:00,1.54065,1.54068,1.54019,1.54032,1184500008.0
2005-11-09 18:59:00,1.54043,1.54076,1.54036,1.54064,1752600004.0
2005-11-09 19:00:00,1.54081,1.54102,1.54069,1.54092,379200003.0
2005-11-09 19:01:00,1.54107,1.54111,1.54082,1.54094,419500002.0
2005-11-09 19:02:00,1.5409,1.54117,1.54089,1.54117,864000011.0
2005-11-09 19:03:00,1.54119,1.54126,1.54107,1.54111,463499998.0
2005-11-09 19:04:00,1.54105,1.54124,1.54104,1.54113,320799998.0
2005-11-09 19:05:00,1.54111,1.54111,1.54085,1.54095,758200004.0
2005-11-09 19:06:00,1.54104,1.54121,1.541,1.54116,1908099992.0
2005-11-09 19:07:00,1.54101,1.5412,1.54094,1.54106,887599996.0
2005-11-09 19:08:00,1.54102,1.54122,1.54101,1.54111,1693300013.0
2005-11-09 19:09:00,1.54111,1.54124,1.541,1.54105,1429299997.0
2005-11-09 19:10:00,1.5411,1.54153,1.5411,1.54147,1012499997.0
2005-11-09 19:11:00,1.54133,1.5414,1.54105,1.54109,1296600001.0
2005-11-09 19:12:00,1.5412,1.54136,1.54109,1.54113,975600007.0
2005-11-09 19:13:00,1.54118,1.54118,1.54098,1.54099,485999992.0
2005-11-09 19:14:00,1.54097,1.54105,1.54087,1.54088,361600004.0
2005-11-09 19:15:00,1.54091,1.54091,1.54052,1.54057,1424000000.0
2005-11-09 19:16:00,1.54046,1.54052,1.54026,1.54038,641999999.0
2005-11-09 19:17:00,1.54042,1.54061,1.5403,1.54045,910700002.0
2005-11-09 19:18:00,1.54042,1.54051,1.54028,1.54038,732100004.0
2005-11-09 19:19:00,1.54027,1.54049,1.54026,1.54049,949900001.0
2005-11-09 19:20:00,1.54047,1.5406,1.54025,1.54051,1034999999.0
2005-11-09 19:21:00,1.54048,1.54055,1.54036,1.5404,1036000005.0
2005-11-09 19:22:00,1.5405,1.54063,1.54043,1.54047,325199997.0
2005-11-09 19:23:00,1.54037,1.54056,1.54025,1.54037,711800001.0
2005-11-09 19:24:00,1.54032,1.54052,1.5403,1.54052,717500000.0
2005-11-09 19:25:00,1.54044,1.54071,1.54042,1.54061,897699995.0
2005-11-09 19:26:00,1.54071,1.54093,1.5406,1.54089,1089100002.0
2005-11-09 19:27:00,1.54085,1.54086,1.5406,1.5406,1403300003.0
2005-11-09 19:28:00,1.54073,1.54086,1.54064,1.54071,395400000.0
2005-11-09 19:29:00,1.54096,1.54111,1.54077,1.54077,625599997.0
2005-11-09 19:30:00,1.5415,1.5415,1.5415,1.5415,1365000006.0
2005-11-09 19:31:00,1.54067,1.54081,1.54043,1.54056,1365000006.0
2005-11-09 19:32:00,1.54055,1.54075,1.54055,1.54067,573100000.0
2005-11-09 19:33:00,1.54057,1.54086,1.54057,1.54075,858100007.0
2005-11-09 19:34:00,1.54083,1.54116,1.54076,1.54095,1591699998.0
2005-11-09 19:35:00,1.54106,1.54141,1.54098,1.54141,1072800005.0
2005-11-09 19:36:00,1.54133,1.54149,1.54117,1.5413,634200002.0
2005-11-09 19:37:00,1.54123,1.54141,1.54118,1.54129,356099999.0
2005-11-09 19:38:00,1.54112,1.54132,1.54104,1.54116,640899999.0
2005-11-09 19:39:00,1.54118,1.54137,1.54103,1.54132,1423500007.0
2005-11-09 19:40:00,1.54137,1.54137,1.54121,1.54124,642600003.0
2005-11-09 19:41:00,1.54128,1.54145,1.54128,1.5414,373600002.0
2005-11-09 19:42:00,1.54147,1.54149,1.54128,1.54131,693199999.0
2005-11-09 19:43:00,1.54127,1.54133,1.54105,1.54113,338399999.0
2005-11-09 19:44:00,1.54112,1.54112,1.54089,1.54096,713200008.0
2005-11-09 19:45:00,1.54107,1.54112,1.54088,1.54104,279599999.0
2005-11-09 19:46:00,1.54119,1.54136,1.54112,1.54116,530700001.0
2005-11-09 19:47:00,1.54123,1.54138,1.54111,1.54125,287900004.0
2005-11-09 19:48:00,1.54133,1.54142,1.54125,1.54125,532400005.0
2005-11-09 19:49:00,1.54127,1.54136,1.54117,1.54125,1345600006.0
2005-11-09 19:50:00,1.54109,1.54129,1.54109,1.5412,133399999.0
2005-11-09 19:51:00,1.54106,1.54123,1.54106,1.54123,636200001.0
2005-11-09 19:52:00,1.54123,1.54123,1.54104,1.54111,413599992.0
2005-11-09 19:53:00,1.54117,1.54125,1.541,1.54117,517799997.0
2005-11-09 19:54:00,1.54108,1.54119,1.54105,1.54119,315199995.0
2005-11-09 19:55:00,1.54118,1.54125,1.54106,1.54125,458600001.0
2005-11-09 19:56:00,1.54072,1.54134,1.54047,1.54077,1196100011.0
2005-11-09 19:57:00,1.54115,1.54138,1.54112,1.54125,1683299995.0
2005-11-09 19:58:00,1.54111,1.54141,1.54111,1.54134,1939000002.0
2005-11-09 19:59:00,1.54116,1.54147,1.54116,1.54128,1003699997.0
2005-11-09 20:00:00,1.54157,1.54172,1.54138,1.54138,585700003.0
2005-11-09 20:01:00,1.54152,1.54167,1.54134,1.54149,824700002.0
2005-11-09 20:02:00,1.54153,1.5417,1.54134,1.54153,364399998.0
2005-11-09 20:03:00,1.54138,1.5415,1.54126,1.54142,113300000.0
2005-11-09 20:04:00,1.54138,1.54152,1.54134,1.54148,392799997.0
2005-11-09 20:05:00,1.54136,1.54145,1.54128,1.54142,490400000.0
2005-11-09 20:06:00,1.54141,1.54153,1.54141,1.54153,420900001.0
2005-11-09 20:07:00,1.54137,1.54146,1.54109,1.5414,361500002.0
2005-11-09 20:08:00,1.54145,1.54148,1.54115,1.54115,1462899995.0
2005-11-09 20:09:00,1.54117,1.54117,1.54093,1.54093,309000004.0
2005-11-09 20:10:00,1.54108,1.54108,1.54088,1.54088,385000001.0
2005-11-09 20:11:00,1.54073,1.54114,1.54051,1.54073,564599997.0
2005-11-09 20:12:00,1.54086,1.54104,1.54078,1.5409,323999995.0
2005-11-09 20:13:00,1.54083,1.5409,1.54054,1.5407,1753300003.0
2005-11-09 20:14:00,1.54089,1.54128,1.54089,1.5412,346200001.0
2005-11-09 20:15:00,1.54114,1.54152,1.54114,1.54152,1014500003.0
2005-11-09 20:16:00,1.54151,1.54151,1.54124,1.54125,1845799999.0
2005-11-09 20:17:00,1.54131,1.54138,1.54115,1.54123,498900002.0
2005-11-09 20:18:00,1.54131,1.54147,1.54117,1.54117,511299999.0
2005-11-09 20:19:00,1.5412,1.5412,1.5411,1.5412,510000000.0
2005-11-09 20:20:00,1.5411,1.5412,1.5411,1.5412,510000000.0
2005-11-09 20:21:00,1.54085,1.54112,1.54081,1.54099,510000000.0
2005-11-09 20:22:00,1.54084,1.54116,1.54083,1.54095,575500000.0
2005-11-09 20:23:00,1.54086,1.54116,1.54079,1.5411,1232900006.0
2005-11-09 20:24:00,1.54115,1.54118,1.5409,1.54098,632100005.0
2005-11-09 20:25:00,1.54105,1.5413,1.54099,1.54122,920299998.0
2005-11-09 20:26:00,1.54127,1.54145,1.54125,1.5413,301600003.0
2005-11-09 20:27:00,1.54134,1.54134,1.54115,1.54122,442300002.0
2005-11-09 20:28:00,1.5406,1.5408,1.5406,1.5408,1628000005.0
2005-11-09 20:29:00,1.54129,1.54141,1.54108,1.54122,1628000005.0
2005-11-09 20:30:00,1.541,1.541,1.5408,1.541,649300003.0
2005-11-09 20:33:00,1.5415,1.54155,1.54125,1.54125,649300003.0
2005-11-09 20:34:00,1.54139,1.54139,1.54116,1.54118,357300003.0
2005-11-09 20:35:00,1.54113,1.54154,1.54075,1.541,552000002.0
2005-11-09 20:36:00,1.54135,1.54153,1.54115,1.54143,537999997.0
2005-11-09 20:37:00,1.54143,1.54156,1.5413,1.54145,1035599993.0
2005-11-09 20:38:00,1.54144,1.54144,1.5412,1.54122,1777700007.0
2005-11-09 20:39:00,1.54117,1.54142,1.54117,1.54136,1095399996.0
2005-11-09 20:40:00,1.54143,1.54158,1.5413,1.5413,1482000002.0
2005-11-09 20:41:00,1.54147,1.54172,1.54147,1.54168,397600000.0
2005-11-09 20:42:00,1.54143,1.54165,1.54137,1.54154,322600002.0
2005-11-09 20:43:00,1.54146,1.5416,1.54133,1.54147,604900004.0
2005-11-09 20:44:00,1.54145,1.54157,1.5413,1.5413,1208600005.0
2005-11-09 20:45:00,1.54146,1.54156,1.54133,1.54133,745700003.0
2005-11-09 20:46:00,1.54151,1.54157,1.54126,1.54155,187700001.0
2005-11-09 20:47:00,1.54142,1.54157,1.54134,1.54145,626200001.0
2005-11-09 20:48:00,1.54135,1.54149,1.54122,1.5413,1684200010.0
2005-11-09 20:49:00,1.54133,1.54158,1.54133,1.54146,799599992.0
2005-11-09 20:50:00,1.54162,1.54162,1.54135,1.5415,1970800014.0
2005-11-09 20:51:00,1.5415,1.54153,1.54135,1.54139,371500003.0
2005-11-09 20:52:00,1.54142,1.54152,1.54125,1.5415,1559799999.0
2005-11-09 20:53:00,1.54152,1.54162,1.5414,1.5414,1410000005.0
2005-11-09 20:54:00,1.54147,1.54149,1.54133,1.54138,745600000.0
2005-11-09 20:55:00,1.5414,1.5415,1.5414,1.5415,444700004.0
2005-11-09 21:00:00,1.5411,1.5411,1.541,1.541,1310000002.0
2005-11-09 21:01:00,1.5411,1.5411,1.5408,1.5408,1310000002.0
2005-11-09 21:02:00,1.54132,1.54154,1.54127,1.54135,1310000002.0
2005-11-09 21:03:00,1.54122,1.54144,1.54122,1.54138,1731499990.0
2005-11-09 21:04:00,1.54137,1.54137,1.54112,1.54112,229100000.0
2005-11-09 21:05:00,1.5413,1.54135,1.54111,1.5412,765700008.0
2005-11-09 21:06:00,1.5412,1.54138,1.54101,1.5413,443100002.0
2005-11-09 21:07:00,1.5412,1.5413,1.54116,1.5413,365299998.0
2005-11-09 21:08:00,1.5413,1.54135,1.54113,1.54128,390299999.0
2005-11-09 21:09:00,1.5413,1.54139,1.5411,1.5411,527499993.0
2005-11-09 21:10:00,1.54122,1.54133,1.54119,1.54133,946900011.0
2005-11-09 21:11:00,1.54134,1.54134,1.54116,1.54133,936299994.0
2005-11-09 21:12:00,1.54136,1.54144,1.5412,1.54132,254099999.0
2005-11-09 21:13:00,1.54119,1.54135,1.54115,1.54126,985999999.0
2005-11-09 21:14:00,1.54116,1.54133,1.54112,1.54128,691200001.0
2005-11-09 21:15:00,1.54122,1.54122,1.5409,1.54091,712099997.0
2005-11-09 21:16:00,1.541,1.54113,1.5408,1.54082,546700001.0
2005-11-09 21:17:00,1.54093,1.54104,1.54084,1.54088,1672500011.0
2005-11-09 21:18:00,1.54108,1.54112,1.54084,1.54084,732799994.0
2005-11-09 21:19:00,1.54107,1.54107,1.54078,1.54086,647900002.0
2005-11-09 21:20:00,1.5408,1.541,1.5406,1.541,1599700003.0
2005-11-09 21:21:00,1.5408,1.541,1.5406,1.5408,1599700003.0
2005-11-09 21:22:00,1.54083,1.54112,1.5408,1.541,1599700003.0
2005-11-09 21:23:00,1.54103,1.54105,1.54074,1.5408,1028599998.0
2005-11-09 21:24:00,1.54041,1.54065,1.54023,1.54037,730400000.0
2005-11-09 21:25:00,1.54087,1.54104,1.54068,1.54085,1204200003.0
2005-11-09 21:26:00,1.54073,1.54088,1.54072,1.54082,433799998.0
2005-11-09 21:27:00,1.54082,1.54093,1.54077,1.54087,585200002.0
2005-11-09 21:28:00,1.54068,1.54079,1.54058,1.54075,711000006.0
2005-11-09 21:29:00,1.54072,1.54094,1.54066,1.54082,454600003.0
2005-11-09 21:30:00,1.5408,1.54084,1.54064,1.54077,496299998.0
2005-11-09 21:31:00,1.54065,1.54065,1.53997,1.54009,775400000.0
2005-11-09 21:32:00,1.5408,1.54087,1.54059,1.54061,2105600004.0
2005-11-09 21:33:00,1.54043,1.54043,1.54013,1.54035,409999999.0
2005-11-09 21:34:00,1.54079,1.54084,1.54063,1.5407,1212500010.0
2005-11-09 21:35:00,1.54068,1.5408,1.54062,1.54071,638900006.0
2005-11-09 21:36:00,1.54064,1.54075,1.54059,1.54061,246100001.0
2005-11-09 21:37:00,1.54069,1.54077,1.54059,1.54062,318200001.0
2005-11-09 21:38:00,1.54065,1.54093,1.54064,1.54093,317900003.0
2005-11-09 21:39:00,1.54093,1.54097,1.54083,1.54092,75100001.0
2005-11-09 21:40:00,1.541,1.54105,1.54083,1.54084,666500008.0
2005-11-09 21:41:00,1.54075,1.54097,1.54068,1.54084,772300006.0
2005-11-09 21:42:00,1.54067,1.54082,1.54063,1.54063,633299997.0
2005-11-09 21:43:00,1.54082,1.541,1.54075,1.54084,1150200001.0
2005-11-09 21:44:00,1.54087,1.54096,1.54068,1.54074,1280500002.0
2005-11-09 21:45:00,1.54055,1.54087,1.54055,1.54064,678500004.0
2005-11-09 21:46:00,1.54058,1.54077,1.54049,1.54064,1226399996.0
2005-11-09 21:47:00,1.5407,1.54078,1.54056,1.5406,1245499993.0
2005-11-09 21:48:00,1.54055,1.54077,1.54055,1.54075,383900004.0
2005-11-09 21:49:00,1.54073,1.54073,1.5405,1.54053,1522900001.0
2005-11-09 21:50:00,1.54053,1.54083,1.54045,1.54083,250500002.0
2005-11-09 21:51:00,1.54092,1.54098,1.54075,1.54082,631100003.0
2005-11-09 21:52:00,1.54103,1.54113,1.54075,1.54075,1788000014.0
2005-11-09 21:53:00,1.5409,1.54095,1.54074,1.54083,363000001.0
2005-11-09 21:54:00,1.54087,1.54093,1.54078,1.54088,254800000.0
2005-11-09 21:55:00,1.54078,1.54092,1.54069,1.54089,568300002.0
2005-11-09 21:56:00,1.54042,1.54083,1.54031,1.54032,663600006.0
2005-11-09 21:57:00,1.54035,1.54058,1.54023,1.54037,384299998.0
2005-11-09 21:58:00,1.54088,1.54095,1.54079,1.54095,806299993.0
2005-11-09 21:59:00,1.5404,1.54074,1.54025,1.54032,935700000.0
2005-11-09 22:00:00,1.5409,1.54097,1.54073,1.54085,1011900011.0
2005-11-09 22:01:00,1.54103,1.54104,1.54095,1.54096,181800000.0
2005-11-09 22:02:00,1.54094,1.54094,1.5407,1.5407,1217500004.0
2005-11-09 22:03:00,1.54093,1.54097,1.54067,1.54091,293400000.0
2005-11-09 22:04:00,1.54092,1.54092,1.54066,1.54085,769500000.0
2005-11-09 22:05:00,1.54089,1.54094,1.54074,1.54082,381100005.0
2005-11-09 22:06:00,1.54084,1.541,1.54077,1.541,466899997.0
2005-11-09 22:07:00,1.54092,1.54102,1.54078,1.54093,251400002.0
2005-11-09 22:08:00,1.54084,1.54105,1.54083,1.54096,444100003.0
2005-11-09 22:09:00,1.5409,1.541,1.54081,1.541,457600005.0
2005-11-09 22:10:00,1.54102,1.5411,1.54088,1.54098,272699996.0
2005-11-09 22:11:00,1.54107,1.54108,1.54094,1.54094,307999997.0
2005-11-09 22:12:00,1.54058,1.54086,1.54034,1.54049,874500008.0
2005-11-09 22:13:00,1.54093,1.541,1.54078,1.54083,207899997.0
2005-11-09 22:14:00,1.54043,1.54081,1.54036,1.54073,249500000.0
2005-11-09 22:15:00,1.54083,1.54107,1.54083,1.54097,722899998.0
2005-11-09 22:16:00,1.54098,1.54111,1.54085,1.54093,273300003.0
2005-11-09 22:17:00,1.54113,1.5412,1.54111,1.54112,128799999.0
2005-11-09 22:18:00,1.54095,1.541,1.5408,1.54081,210399999.0
2005-11-09 22:19:00,1.5407,1.5409,1.54061,1.5409,227699999.0
2005-11-09 22:20:00,1.54055,1.54085,1.5405,1.54085,309799999.0
2005-11-09 22:21:00,1.54075,1.54086,1.54067,1.5408,214000000.0
2005-11-09 22:22:00,1.54022,1.54053,1.54009,1.54023,1097600008.0
2005-11-09 22:23:00,1.54082,1.54082,1.54056,1.54056,254100002.0
2005-11-09 22:24:00,1.54064,1.54073,1.5405,1.54055,359600006.0
2005-11-09 22:25:00,1.5406,1.54075,1.54033,1.54051,436199998.0
2005-11-09 22:26:00,1.54061,1.54075,1.54041,1.54072,826000008.0
2005-11-09 22:27:00,1.54072,1.54078,1.54036,1.54036,254999996.0
2005-11-09 22:28:00,1.54054,1.5408,1.54051,1.54073,667200005.0
2005-11-09 22:29:00,1.54064,1.54088,1.54062,1.54088,916199997.0
2005-11-09 22:30:00,1.54068,1.5409,1.54062,1.54083,929599994.0
2005-11-09 22:31:00,1.5407,1.54077,1.54046,1.54059,348200004.0
2005-11-09 22:32:00,1.54073,1.5408,1.54057,1.54062,310700002.0
2005-11-09 22:33:00,1.54079,1.5411,1.54079,1.54108,211100004.0
2005-11-09 22:34:00,1.54106,1.54113,1.54091,1.541,519499999.0
2005-11-09 22:35:00,1.54091,1.54113,1.54091,1.54102,349100000.0
2005-11-09 22:36:00,1.54096,1.54113,1.54086,1.54101,783899995.0
2005-11-09 22:37:00,1.54106,1.54116,1.54089,1.541,500500000.0
2005-11-09 22:38:00,1.54081,1.54102,1.54066,1.54102,311500004.0
2005-11-09 22:39:00,1.5408,1.54112,1.54074,1.54112,594399997.0
2005-11-09 22:40:00,1.54124,1.54128,1.54094,1.54123,796300001.0
2005-11-09 22:41:00,1.54062,1.54097,1.54039,1.54062,734600005.0
2005-11-09 22:42:00,1.54052,1.541,1.54044,1.54072,568400000.0
2005-11-09 22:43:00,1.54108,1.54128,1.54088,1.54118,1064199995.0
2005-11-09 22:44:00,1.54101,1.54118,1.54088,1.54118,306600001.0
2005-11-09 22:45:00,1.54114,1.54125,1.541,1.5412,176500004.0
2005-11-09 22:46:00,1.54063,1.54123,1.54063,1.54104,457400001.0
2005-11-09 22:47:00,1.54121,1.54121,1.54097,1.54099,112800000.0
2005-11-09 22:48:00,1.54043,1.54097,1.54038,1.54063,554600006.0
2005-11-09 22:49:00,1.54072,1.54109,1.54066,1.54066,753200000.0
2005-11-09 22:50:00,1.5408,1.54085,1.54058,1.54062,234000000.0
2005-11-09 22:51:00,1.54083,1.54088,1.54034,1.54056,511799998.0
2005-11-09 22:52:00,1.54115,1.54115,1.5408,1.54089,305600000.0
2005-11-09 22:53:00,1.54122,1.54128,1.54112,1.54118,199600001.0
2005-11-09 22:54:00,1.54112,1.54125,1.54101,1.5412,621300003.0
2005-11-09 22:55:00,1.54125,1.54125,1.54102,1.54102,169300002.0
2005-11-09 22:56:00,1.54115,1.54122,1.54103,1.54112,91900001.0
2005-11-09 22:57:00,1.54039,1.54081,1.54039,1.54066,333100002.0
2005-11-09 22:58:00,1.54111,1.54125,1.54109,1.5412,216000003.0
2005-11-09 22:59:00,1.54039,1.54096,1.5403,1.54055,451099997.0
2005-11-09 23:00:00,1.54095,1.541,1.54061,1.541,202500002.0
2005-11-09 23:01:00,1.54114,1.54125,1.54105,1.54125,348000000.0
2005-11-09 23:02:00,1.54074,1.5409,1.54068,1.5408,323800000.0
2005-11-09 23:03:00,1.54117,1.54125,1.54101,1.54125,267699999.0
2005-11-09 23:04:00,1.54116,1.54131,1.54095,1.54123,290400001.0
2005-11-09 23:05:00,1.54128,1.54128,1.54103,1.54103,179800002.0
2005-11-09 23:06:00,1.54125,1.54162,1.54118,1.54146,613000000.0
2005-11-09 23:07:00,1.54153,1.54153,1.54135,1.54149,173300002.0
2005-11-09 23:08:00,1.54159,1.54169,1.54144,1.54153,369199994.0
2005-11-09 23:09:00,1.54152,1.54157,1.54139,1.54153,381200000.0
2005-11-09 23:10:00,1.54143,1.54153,1.54128,1.54147,230700002.0
2005-11-09 23:11:00,1.54137,1.54155,1.54123,1.54145,187900001.0
2005-11-09 23:12:00,1.54143,1.54158,1.54135,1.54143,226800001.0
2005-11-09 23:13:00,1.5413,1.5414,1.5413,1.5414,39200001.0
2005-11-09 23:14:00,1.54136,1.54153,1.54129,1.54142,101300002.0
2005-11-09 23:15:00,1.54146,1.54169,1.54143,1.54145,219999999.0
2005-11-09 23:16:00,1.54166,1.54166,1.54135,1.54151,285100003.0
2005-11-09 23:17:00,1.54167,1.5418,1.54162,1.54167,581300001.0
2005-11-09 23:18:00,1.54155,1.54176,1.54149,1.54168,297299999.0
2005-11-09 23:19:00,1.54161,1.54168,1.54149,1.54162,64899999.0
2005-11-09 23:20:00,1.54157,1.54173,1.54152,1.5416,419900001.0
2005-11-09 23:21:00,1.54172,1.54172,1.54152,1.5417,273199995.0
2005-11-09 23:22:00,1.54172,1.54187,1.54167,1.54169,296599999.0
2005-11-09 23:23:00,1.5418,1.54188,1.54172,1.54187,255899996.0
2005-11-09 23:24:00,1.54182,1.54182,1.54156,1.54174,282899998.0
2005-11-09 23:25:00,1.54185,1.54185,1.54163,1.54163,130100003.0
2005-11-09 23:26:00,1.54185,1.54185,1.5418,1.5418,87000001.0
2005-11-09 23:27:00,1.54127,1.54148,1.54122,1.54134,237300001.0
2005-11-09 23:28:00,1.54178,1.54183,1.5416,1.5416,264399996.0
2005-11-09 23:29:00,1.5417,1.5418,1.54159,1.5417,283500002.0
2005-11-09 23:30:00,1.54197,1.54204,1.5418,1.5418,198799998.0
2005-11-09 23:31:00,1.54189,1.54209,1.54189,1.54201,295500001.0
2005-11-09 23:32:00,1.54196,1.54214,1.54176,1.54185,326799997.0
2005-11-09 23:33:00,1.54183,1.54198,1.54182,1.54198,160199999.0
2005-11-09 23:34:00,1.54193,1.54201,1.54167,1.54193,267199999.0
2005-11-09 23:35:00,1.54184,1.54196,1.54174,1.5418,298300001.0
2005-11-09 23:36:00,1.54175,1.54189,1.54164,1.54184,310800001.0
2005-11-09 23:37:00,1.54165,1.54177,1.54165,1.54173,85400002.0
2005-11-09 23:38:00,1.5418,1.5418,1.54159,1.54163,73199999.0
2005-11-09 23:39:00,1.54178,1.54185,1.54172,1.5418,82999998.0
2005-11-09 23:40:00,1.54185,1.54185,1.54164,1.5417,170200000.0
2005-11-09 23:41:00,1.54182,1.54193,1.54173,1.54184,386699995.0
2005-11-09 23:42:00,1.54169,1.54187,1.54162,1.54175,272400002.0
2005-11-09 23:43:00,1.54188,1.54188,1.54176,1.54176,79100001.0
2005-11-09 23:44:00,1.5416,1.54185,1.5416,1.54185,421000006.0
2005-11-09 23:45:00,1.54172,1.54191,1.54172,1.54191,114999998.0
2005-11-09 23:46:00,1.54175,1.54188,1.54167,1.54176,148999999.0
2005-11-09 23:47:00,1.54182,1.54195,1.54173,1.54173,272299999.0
2005-11-09 23:48:00,1.54165,1.54182,1.54165,1.54176,227899998.0
2005-11-09 23:49:00,1.54187,1.54187,1.54162,1.54162,124500000.0
2005-11-09 23:50:00,1.54155,1.54165,1.5413,1.54152,252900001.0
2005-11-09 23:51:00,1.54167,1.5418,1.54166,1.54179,335500002.0
2005-11-09 23:52:00,1.54164,1.54178,1.54143,1.54167,419899997.0
2005-11-09 23:53:00,1.5416,1.5416,1.54123,1.54135,346499998.0
2005-11-09 23:54:00,1.5416,1.54175,1.54144,1.5416,230499997.0
2005-11-09 23:55:00,1.5417,1.5417,1.54152,1.54152,31700001.0
2005-11-09 23:56:00,1.54156,1.54178,1.54153,1.54166,336199997.0
2005-11-09 23:57:00,1.54173,1.54182,1.5415,1.5416,219100000.0
2005-11-09 23:58:00,1.54159,1.54166,1.54147,1.54153,22400000.0
2005-11-09 23:59:00,1.54162,1.54175,1.54162,1.54175,46800000.0
2005-11-10 00:00:00,1.54103,1.5417,1.5409,1.54151,226100002.0
2005-11-10 00:01:00,1.54133,1.54171,1.54126,1.54131,200099998.0
2005-11-10 00:02:00,1.5414,1.54185,1.54093,1.54126,311599997.0
2005-11-10 00:03:00,1.54095,1.54157,1.54094,1.54142,409000001.0
2005-11-10 00:04:00,1.54091,1.5415,1.54087,1.54128,323300000.0
2005-11-10 00:05:00,1.54133,1.54155,1.54098,1.54122,347300003.0
2005-11-10 00:06:00,1.54077,1.54153,1.54077,1.54133,355799999.0
2005-11-10 00:07:00,1.54138,1.54159,1.54123,1.54132,143500000.0
2005-11-10 00:08:00,1.54108,1.5414,1.54103,1.54116,319800004.0
2005-11-10 00:09:00,1.54135,1.54135,1.54096,1.54096,222300001.0
2005-11-10 00:10:00,1.54084,1.54125,1.54084,1.54125,294700000.0
2005-11-10 00:11:00,1.54111,1.54143,1.54091,1.54118,302499999.0
2005-11-10 00:12:00,1.54147,1.54148,1.54091,1.54128,384200005.0
2005-11-10 00:13:00,1.54105,1.54163,1.54105,1.54163,240300003.0
2005-11-10 00:14:00,1.54143,1.54153,1.54092,1.54153,332500001.0
2005-11-10 00:15:00,1.54159,1.54159,1.54102,1.5411,238200001.0
2005-11-10 00:16:00,1.541,1.54149,1.54092,1.5414,472500000.0
2005-11-10 00:17:00,1.54105,1.54141,1.54087,1.54106,339199996.0
2005-11-10 00:18:00,1.54095,1.5415,1.54086,1.54142,370800004.0
2005-11-10 00:19:00,1.54119,1.54151,1.54113,1.54124,365900007.0
2005-11-10 00:20:00,1.54155,1.54156,1.54104,1.54104,345900004.0
2005-11-10 00:21:00,1.541,1.54152,1.54074,1.54128,317900000.0
2005-11-10 00:22:00,1.54131,1.54146,1.54089,1.54089,413500004.0
2005-11-10 00:23:00,1.5411,1.54128,1.5408,1.54128,323799996.0
2005-11-10 00:24:00,1.54129,1.54145,1.54075,1.54084,394699998.0
2005-11-10 00:25:00,1.54114,1.54143,1.54106,1.54131,314800005.0
2005-11-10 00:26:00,1.5416,1.54171,1.54139,1.54151,156600002.0
2005-11-10 00:27:00,1.5414,1.5415,1.5414,1.5415,49499998.0
2005-11-10 00:28:00,1.54151,1.54163,1.54144,1.54147,281500001.0
2005-11-10 00:29:00,1.54145,1.54157,1.54145,1.54153,104599998.0
2005-11-10 00:30:00,1.54145,1.54155,1.54131,1.54139,249399998.0
2005-11-10 00:31:00,1.54149,1.54161,1.54134,1.5415,327900005.0
2005-11-10 00:32:00,1.54135,1.5415,1.54133,1.54144,87900001.0
2005-11-10 00:33:00,1.54135,1.54151,1.54134,1.54142,385700003.0
2005-11-10 00:34:00,1.54142,1.54162,1.54134,1.5414,290899999.0
2005-11-10 00:35:00,1.54139,1.54151,1.54134,1.54142,167600004.0
2005-11-10 00:36:00,1.54148,1.54151,1.54136,1.54147,379399998.0
2005-11-10 00:37:00,1.54146,1.54155,1.54128,1.54155,125600000.0
2005-11-10 00:38:00,1.54146,1.54153,1.54146,1.54153,22400000.0
2005-11-10 00:39:00,1.54148,1.54148,1.54138,1.54148,87399998.0
2005-11-10 00:40:00,1.54138,1.54145,1.54131,1.5414,242400005.0
2005-11-10 00:41:00,1.54145,1.54145,1.54132,1.54132,109100000.0
2005-11-10 00:42:00,1.54152,1.54153,1.54106,1.54108,305100001.0
2005-11-10 00:43:00,1.54131,1.54151,1.54123,1.54149,335200000.0
2005-11-10 00:44:00,1.54097,1.54147,1.54097,1.54109,335999999.0
2005-11-10 00:45:00,1.54133,1.54149,1.54129,1.54145,187300000.0
2005-11-10 00:46:00,1.54148,1.54165,1.54136,1.54151,188400002.0
2005-11-10 00:47:00,1.54114,1.54161,1.54114,1.54143,173400001.0
2005-11-10 00:48:00,1.54116,1.54146,1.54107,1.54135,297800003.0
2005-11-10 00:49:00,1.54108,1.54156,1.54108,1.54136,293900000.0
2005-11-10 00:50:00,1.54132,1.54144,1.54101,1.54127,239600001.0
2005-11-10 00:51:00,1.5413,1.54149,1.541,1.54125,365999999.0
2005-11-10 00:52:00,1.54123,1.54142,1.54102,1.54107,372199998.0
2005-11-10 00:53:00,1.54166,1.54168,1.54147,1.54156,258800001.0
2005-11-10 00:54:00,1.54163,1.54163,1.54139,1.54146,273900006.0
2005-11-10 00:55:00,1.54163,1.54173,1.5415,1.54159,286999998.0
2005-11-10 00:56:00,1.54165,1.54167,1.54144,1.54167,166499997.0
2005-11-10 00:57:00,1.54154,1.54173,1.54138,1.54152,364299999.0
2005-11-10 00:58:00,1.54171,1.54181,1.54155,1.54171,296899999.0
2005-11-10 00:59:00,1.54167,1.54173,1.54139,1.54151,232900000.0
2005-11-10 01:00:00,1.54146,1.54161,1.54137,1.54155,267399995.0
2005-11-10 01:01:00,1.54154,1.5417,1.54151,1.54157,362700006.0
2005-11-10 01:02:00,1.5416,1.54173,1.5416,1.54167,123000001.0
2005-11-10 01:03:00,1.54154,1.54158,1.54127,1.54145,228700000.0
2005-11-10 01:04:00,1.54101,1.54147,1.54087,1.54143,375700002.0
2005-11-10 01:05:00,1.54154,1.54172,1.54151,1.54166,220000004.0
2005-11-10 01:06:00,1.54159,1.54169,1.54134,1.54147,303799999.0
2005-11-10 01:07:00,1.54128,1.54154,1.54125,1.54154,180600001.0
2005-11-10 01:08:00,1.54115,1.54126,1.54088,1.54101,470400005.0
2005-11-10 01:09:00,1.54162,1.54162,1.54133,1.54152,434700002.0
2005-11-10 01:10:00,1.54155,1.54155,1.5414,1.5414,345400001.0
2005-11-10 01:11:00,1.54137,1.54149,1.54133,1.54136,182900002.0
2005-11-10 01:12:00,1.54128,1.54149,1.54128,1.54134,362599999.0
2005-11-10 01:13:00,1.54153,1.54159,1.54126,1.54126,293300001.0
2005-11-10 01:14:00,1.5415,1.54152,1.54136,1.54142,333000000.0
2005-11-10 01:15:00,1.54145,1.54155,1.54132,1.5415,394699998.0
2005-11-10 01:16:00,1.54148,1.54153,1.54133,1.54136,115400004.0
2005-11-10 01:17:00,1.54131,1.54156,1.5409,1.54117,241000001.0
2005-11-10 01:18:00,1.54106,1.54124,1.54101,1.54124,339500002.0
2005-11-10 01:19:00,1.54128,1.54135,1.54112,1.5413,172900002.0
2005-11-10 01:20:00,1.54137,1.54139,1.54125,1.54129,185300002.0
2005-11-10 01:21:00,1.54147,1.54151,1.54129,1.54129,134600001.0
2005-11-10 01:22:00,1.54135,1.54141,1.54135,1.54139,51100000.0
2005-11-10 01:23:00,1.54132,1.5415,1.54132,1.5415,129300002.0
2005-11-10 01:24:00,1.5415,1.54157,1.54138,1.54157,196799998.0
2005-11-10 01:25:00,1.54146,1.54164,1.54129,1.5415,306399998.0
2005-11-10 01:26:00,1.54158,1.54162,1.54155,1.54155,57500000.0
2005-11-10 01:27:00,1.54142,1.54168,1.54142,1.54154,420099999.0
2005-11-10 01:28:00,1.54146,1.54146,1.54115,1.54122,316399998.0
2005-11-10 01:29:00,1.5413,1.54146,1.54116,1.54116,160700001.0
2005-11-10 01:30:00,1.54124,1.54136,1.54103,1.54103,264800001.0
2005-11-10 01:31:00,1.54118,1.54118,1.54091,1.54096,109299998.0
2005-11-10 01:32:00,1.54101,1.54101,1.5407,1.54087,362199998.0
2005-11-10 01:33:00,1.54093,1.54113,1.54088,1.54113,101500000.0
2005-11-10 01:34:00,1.54045,1.54096,1.54032,1.54077,310400004.0
2005-11-10 01:35:00,1.54087,1.54101,1.54056,1.54063,284799999.0
2005-11-10 01:36:00,1.54056,1.54109,1.54055,1.54092,290399999.0
2005-11-10 01:37:00,1.54117,1.54125,1.54105,1.5411,206100001.0
2005-11-10 01:38:00,1.54116,1.54124,1.54101,1.54119,534699999.0
2005-11-10 01:39:00,1.54065,1.54095,1.54061,1.54062,207200002.0
2005-11-10 01:40:00,1.54113,1.54115,1.54085,1.54091,537399999.0
2005-11-10 01:41:00,1.54105,1.54112,1.54091,1.54101,336500001.0
2005-11-10 01:42:00,1.54038,1.54084,1.54028,1.54055,432400001.0
2005-11-10 01:43:00,1.54054,1.54072,1.54029,1.54034,449399999.0
2005-11-10 01:44:00,1.54101,1.54101,1.54095,1.54095,63100000.0
2005-11-10 01:45:00,1.54095,1.54101,1.54084,1.54092,174800001.0
2005-11-10 01:46:00,1.54087,1.54106,1.54085,1.54106,277300000.0
2005-11-10 01:47:00,1.54048,1.54065,1.54036,1.54065,349400004.0
2005-11-10 01:48:00,1.54098,1.54115,1.54087,1.54111,308700005.0
2005-11-10 01:49:00,1.54073,1.54073,1.54045,1.54045,162000001.0
2005-11-10 01:50:00,1.54063,1.54081,1.54056,1.5408,364300001.0
2005-11-10 01:51:00,1.54086,1.54103,1.5408,1.5409,250999995.0
2005-11-10 01:52:00,1.54056,1.5409,1.54032,1.54047,341100001.0
2005-11-10 01:53:00,1.54081,1.54097,1.5408,1.54082,86400000.0
2005-11-10 01:54:00,1.54084,1.54094,1.5407,1.54075,171499999.0
2005-11-10 01:55:00,1.54052,1.54073,1.5403,1.54049,336300002.0
2005-11-10 01:56:00,1.54087,1.54093,1.54076,1.54093,168600000.0
2005-11-10 01:57:00,1.5409,1.54112,1.5409,1.54102,440100005.0
2005-11-10 01:58:00,1.54081,1.54097,1.54072,1.54091,300399995.0
2005-11-10 01:59:00,1.54099,1.54111,1.54085,1.54091,276399999.0
2005-11-10 02:00:00,1.54098,1.54104,1.54078,1.54081,308499998.0
2005-11-10 02:01:00,1.54096,1.54115,1.54096,1.54106,258800000.0
2005-11-10 02:02:00,1.54102,1.54114,1.54084,1.54089,328800002.0
2005-11-10 02:03:00,1.54072,1.54091,1.54068,1.54091,348599995.0
2005-11-10 02:04:00,1.54082,1.54091,1.54054,1.5406,387500003.0
2005-11-10 02:05:00,1.54051,1.54074,1.54047,1.54063,151200000.0
2005-11-10 02:06:00,1.54062,1.54083,1.54062,1.54083,180499998.0
2005-11-10 02:07:00,1.5407,1.54088,1.54065,1.54088,569100004.0
2005-11-10 02:08:00,1.54064,1.54089,1.54056,1.54056,332399997.0
2005-11-10 02:09:00,1.54085,1.54095,1.54079,1.54081,265300000.0
2005-11-10 02:10:00,1.54083,1.54083,1.54069,1.54069,31400000.0
2005-11-10 02:11:00,1.54065,1.5408,1.54056,1.54075,354000002.0
2005-11-10 02:12:00,1.54068,1.54082,1.54068,1.54082,136400002.0
2005-11-10 02:13:00,1.54082,1.54082,1.54037,1.54061,462300003.0
2005-11-10 02:14:00,1.54078,1.54078,1.54059,1.54063,301599998.0
2005-11-10 02:15:00,1.54063,1.54069,1.5405,1.5405,217300003.0
2005-11-10 02:16:00,1.54074,1.54081,1.54059,1.54059,245899998.0
2005-11-10 02:17:00,1.54046,1.54071,1.54046,1.54064,200200000.0
2005-11-10 02:18:00,1.54072,1.54078,1.54064,1.54066,87999999.0
2005-11-10 02:19:00,1.54079,1.54095,1.54073,1.54089,236200000.0
2005-11-10 02:20:00,1.54094,1.54104,1.54079,1.54084,210300005.0
2005-11-10 02:21:00,1.54087,1.54109,1.54087,1.54095,168400002.0
2005-11-10 02:22:00,1.5409,1.54115,1.54084,1.54096,227200001.0
2005-11-10 02:23:00,1.54102,1.54102,1.54077,1.54096,204399999.0
2005-11-10 02:24:00,1.54106,1.54117,1.54101,1.54112,510399999.0
2005-11-10 02:25:00,1.54105,1.54105,1.54096,1.54096,96600004.0
2005-11-10 02:26:00,1.541,1.541,1.5409,1.5409,169300000.0
2005-11-10 02:27:00,1.54113,1.54128,1.54104,1.54104,180700002.0
2005-11-10 02:28:00,1.54088,1.54113,1.54073,1.54083,446899996.0
2005-11-10 02:29:00,1.54083,1.541,1.54073,1.54092,337500000.0
2005-11-10 02:30:00,1.5408,1.54109,1.54071,1.541,293900001.0
2005-11-10 02:31:00,1.54114,1.54135,1.54107,1.54122,233700000.0
2005-11-10 02:32:00,1.5412,1.54125,1.54107,1.54107,265400002.0
2005-11-10 02:33:00,1.54112,1.54118,1.54104,1.54106,207700001.0
2005-11-10 02:34:00,1.54118,1.54118,1.54101,1.54107,101099999.0
2005-11-10 02:35:00,1.5411,1.5411,1.54082,1.54093,413400003.0
2005-11-10 02:36:00,1.54083,1.54107,1.54083,1.54084,322899998.0
2005-11-10 02:37:00,1.54096,1.54111,1.54084,1.54101,186699998.0
2005-11-10 02:38:00,1.54112,1.54122,1.54097,1.54104,334699999.0
2005-11-10 02:39:00,1.541,1.541,1.5409,1.5409,37600000.0
2005-11-10 02:40:00,1.54106,1.54111,1.54087,1.54098,316600000.0
2005-11-10 02:41:00,1.54101,1.54121,1.54093,1.54093,331500000.0
2005-11-10 02:42:00,1.54099,1.54115,1.54088,1.5411,238400002.0
2005-11-10 02:43:00,1.5411,1.54115,1.5411,1.54115,79099998.0
2005-11-10 02:44:00,1.5411,1.54115,1.54101,1.54108,73600000.0
2005-11-10 02:45:00,1.54118,1.54123,1.54107,1.54113,174100001.0
2005-11-10 02:46:00,1.54096,1.54115,1.5408,1.5408,223800005.0
2005-11-10 02:47:00,1.54084,1.54109,1.54084,1.54108,329500004.0
2005-11-10 02:48:00,1.54109,1.54109,1.54084,1.54098,266900002.0
2005-11-10 02:49:00,1.54093,1.54106,1.54091,1.54106,124600003.0
2005-11-10 02:50:00,1.54106,1.54109,1.54097,1.54103,35000000.0
2005-11-10 02:51:00,1.54105,1.54105,1.54088,1.54093,323499996.0
2005-11-10 02:52:00,1.54092,1.54092,1.54064,1.54072,159000000.0
2005-11-10 02:53:00,1.54099,1.5411,1.54087,1.54096,269200004.0
2005-11-10 02:54:00,1.54114,1.54121,1.54107,1.54113,52700000.0
2005-11-10 02:55:00,1.5413,1.54146,1.54104,1.5412,365999997.0
2005-11-10 02:56:00,1.54147,1.54157,1.54124,1.54142,400200003.0
2005-11-10 02:57:00,1.54147,1.54154,1.54131,1.54135,193800002.0
2005-11-10 02:58:00,1.54138,1.54144,1.54123,1.54125,136900000.0
2005-11-10 02:59:00,1.5412,1.54133,1.54113,1.54128,172599996.0
2005-11-10 03:00:00,1.5412,1.54132,1.54115,1.54115,301899998.0
2005-11-10 03:01:00,1.5412,1.54136,1.54088,1.54098,358700001.0
2005-11-10 03:02:00,1.54098,1.54113,1.54072,1.54072,228999997.0
2005-11-10 03:03:00,1.54105,1.54105,1.54081,1.54095,461700007.0
2005-11-10 03:04:00,1.54077,1.54088,1.54073,1.54088,33600000.0
2005-11-10 03:05:00,1.54102,1.54112,1.54093,1.54112,88699998.0
2005-11-10 03:06:00,1.54115,1.54128,1.54101,1.54109,196599999.0
2005-11-10 03:07:00,1.54109,1.5412,1.54096,1.54099,122899999.0
2005-11-10 03:08:00,1.54107,1.54126,1.54102,1.54104,303500004.0
2005-11-10 03:09:00,1.54113,1.54114,1.54077,1.5408,229400000.0
2005-11-10 03:10:00,1.54069,1.54096,1.54064,1.54095,226300003.0
2005-11-10 03:11:00,1.54076,1.54103,1.54076,1.54099,234899996.0
2005-11-10 03:12:00,1.54088,1.54113,1.5408,1.54113,340600003.0
2005-11-10 03:13:00,1.54104,1.54112,1.54088,1.54097,183199997.0
2005-11-10 03:14:00,1.54095,1.54106,1.54082,1.54095,272800002.0
2005-11-10 03:15:00,1.54093,1.54108,1.54086,1.54093,207200002.0
2005-11-10 03:16:00,1.54094,1.54112,1.54073,1.5409,197499999.0
2005-11-10 03:17:00,1.54098,1.54105,1.54086,1.54097,162600002.0
2005-11-10 03:18:00,1.54092,1.54108,1.54092,1.54108,204499998.0
2005-11-10 03:19:00,1.54117,1.54121,1.54101,1.54101,295600003.0
2005-11-10 03:20:00,1.54104,1.54116,1.54104,1.5411,119200002.0
2005-11-10 03:21:00,1.541,1.541,1.5409,1.5409,59100001.0
2005-11-10 03:22:00,1.54094,1.54111,1.54093,1.54102,271999999.0
2005-11-10 03:23:00,1.54091,1.54102,1.54081,1.54095,321800008.0
2005-11-10 03:24:00,1.54089,1.54105,1.54087,1.54105,248500002.0
2005-11-10 03:25:00,1.54103,1.54114,1.54084,1.54093,327299994.0
2005-11-10 03:26:00,1.54102,1.54102,1.54077,1.54097,231199999.0
2005-11-10 03:27:00,1.54103,1.54109,1.54092,1.54093,200199999.0
2005-11-10 03:28:00,1.54101,1.54112,1.54094,1.54104,355900004.0
2005-11-10 03:29:00,1.54084,1.54111,1.54084,1.54089,327499997.0
2005-11-10 03:30:00,1.54096,1.54096,1.54082,1.54084,35200000.0
2005-11-10 03:31:00,1.5409,1.5409,1.5408,1.5408,75100001.0
2005-11-10 03:32:00,1.54067,1.54102,1.54067,1.54102,261499997.0
2005-11-10 03:33:00,1.54097,1.5411,1.54082,1.54097,325900003.0
2005-11-10 03:34:00,1.54098,1.54102,1.54082,1.54097,384599999.0
2005-11-10 03:35:00,1.54075,1.54095,1.54075,1.54083,175700001.0
2005-11-10 03:36:00,1.54088,1.54095,1.54082,1.5409,102900001.0
2005-11-10 03:37:00,1.54072,1.54095,1.54071,1.5409,246300001.0
2005-11-10 03:38:00,1.54088,1.54095,1.54082,1.5409,41599999.0
2005-11-10 03:39:00,1.54081,1.54089,1.54069,1.54081,55899998.0
2005-11-10 03:40:00,1.54089,1.54094,1.54065,1.5407,255100000.0
2005-11-10 03:41:00,1.54062,1.54091,1.54062,1.54091,246700002.0
2005-11-10 03:42:00,1.54081,1.54095,1.54076,1.5409,416099998.0
2005-11-10 03:43:00,1.54035,1.54059,1.54012,1.54035,289400002.0
2005-11-10 03:44:00,1.54044,1.54044,1.54018,1.54023,222399999.0
2005-11-10 03:45:00,1.54088,1.54095,1.54071,1.5409,573500003.0
2005-11-10 03:46:00,1.5409,1.54095,1.54073,1.54087,141900003.0
2005-11-10 03:47:00,1.54087,1.54095,1.54076,1.54088,168500001.0
2005-11-10 03:48:00,1.54095,1.54095,1.54073,1.54073,156700001.0
2005-11-10 03:49:00,1.54085,1.5409,1.54072,1.54078,116599998.0
2005-11-10 03:50:00,1.54081,1.54095,1.54081,1.54095,85600000.0
2005-11-10 03:51:00,1.54055,1.54061,1.54033,1.54059,420900004.0
2005-11-10 03:52:00,1.54074,1.54094,1.54071,1.54086,315300003.0
2005-11-10 03:53:00,1.54082,1.54095,1.54082,1.54095,95300000.0
2005-11-10 03:54:00,1.54097,1.54102,1.54079,1.54079,281600005.0
2005-11-10 03:55:00,1.54047,1.54055,1.54026,1.54044,490099995.0
2005-11-10 03:56:00,1.54008,1.54066,1.54008,1.54066,254500003.0
2005-11-10 03:57:00,1.5405,1.54069,1.54033,1.54052,429599998.0
2005-11-10 03:58:00,1.54048,1.54065,1.54035,1.54051,197499999.0
2005-11-10 03:59:00,1.54087,1.54111,1.54074,1.54092,383700001.0
2005-11-10 04:00:00,1.5411,1.54133,1.54106,1.54112,283600003.0
2005-11-10 04:01:00,1.54095,1.54128,1.54095,1.54115,437100005.0
2005-11-10 04:02:00,1.5411,1.54113,1.54098,1.54099,340200004.0
2005-11-10 04:03:00,1.54084,1.54113,1.54081,1.54095,223999998.0
2005-11-10 04:04:00,1.541,1.54105,1.541,1.54105,69500000.0
2005-11-10 04:05:00,1.54089,1.54107,1.54087,1.54107,246200000.0
2005-11-10 04:06:00,1.54038,1.54082,1.54037,1.54068,366100000.0
2005-11-10 04:07:00,1.54091,1.54111,1.54087,1.54102,246499997.0
2005-11-10 04:08:00,1.54098,1.54115,1.54092,1.54115,270099999.0
2005-11-10 04:09:00,1.54078,1.54115,1.54078,1.5411,182199997.0
2005-11-10 04:10:00,1.54036,1.54078,1.54036,1.54062,374099997.0
2005-11-10 04:11:00,1.54036,1.54087,1.54036,1.5406,351700002.0
2005-11-10 04:12:00,1.54043,1.54085,1.54029,1.54085,359000004.0
2005-11-10 04:13:00,1.54108,1.54108,1.54084,1.54097,176400002.0
2005-11-10 04:14:00,1.5409,1.541,1.5409,1.541,61700001.0
2005-11-10 04:15:00,1.54072,1.54072,1.54033,1.54046,225300000.0
2005-11-10 04:16:00,1.54102,1.54107,1.54079,1.5409,262700002.0
2005-11-10 04:17:00,1.541,1.541,1.5409,1.5409,22400000.0
2005-11-10 04:18:00,1.54092,1.54105,1.54092,1.54105,68700000.0
2005-11-10 04:19:00,1.54043,1.54073,1.54031,1.54038,316200000.0
2005-11-10 04:20:00,1.54095,1.54106,1.5408,1.54096,83099999.0
2005-11-10 04:21:00,1.54112,1.54112,1.54088,1.54095,332400001.0
2005-11-10 04:22:00,1.54085,1.54102,1.54076,1.54089,38300000.0
2005-11-10 04:23:00,1.54085,1.54101,1.54072,1.54086,397200003.0
2005-11-10 04:24:00,1.54089,1.54105,1.54081,1.541,232500004.0
2005-11-10 04:25:00,1.54103,1.54103,1.54074,1.54082,408400000.0
2005-11-10 04:26:00,1.5411,1.54122,1.54105,1.54112,331800004.0
2005-11-10 04:27:00,1.54119,1.54121,1.54115,1.54115,79800000.0
2005-11-10 04:28:00,1.54113,1.54119,1.54102,1.54112,89500002.0
2005-11-10 04:29:00,1.54108,1.54113,1.54091,1.54094,161800000.0
2005-11-10 04:30:00,1.54106,1.54116,1.54092,1.54103,77700001.0
2005-11-10 04:31:00,1.5412,1.54125,1.54112,1.54118,92400000.0
2005-11-10 04:32:00,1.54065,1.541,1.5406,1.54076,368399996.0
2005-11-10 04:33:00,1.54114,1.54121,1.54096,1.54113,106700000.0
2005-11-10 04:34:00,1.54119,1.54126,1.54105,1.54118,146500002.0
2005-11-10 04:35:00,1.5412,1.54132,1.54108,1.54124,173200002.0
2005-11-10 04:36:00,1.54135,1.54135,1.5413,1.5413,13600000.0
2005-11-10 04:37:00,1.54137,1.54137,1.54114,1.54115,265500001.0
2005-11-10 04:38:00,1.54125,1.54126,1.54107,1.54117,415100005.0
2005-11-10 04:39:00,1.54117,1.54119,1.54092,1.54106,363700004.0
2005-11-10 04:40:00,1.54115,1.54122,1.54101,1.54101,252100000.0
2005-11-10 04:41:00,1.54108,1.5412,1.54101,1.54115,188400006.0
2005-11-10 04:42:00,1.5412,1.54125,1.54112,1.54112,425100008.0
2005-11-10 04:43:00,1.54075,1.5409,1.54059,1.54084,334899998.0
2005-11-10 04:44:00,1.54115,1.5413,1.54111,1.54111,207200002.0
2005-11-10 04:45:00,1.54115,1.54125,1.54097,1.54097,187800002.0
2005-11-10 04:46:00,1.54107,1.54107,1.54048,1.54062,365699999.0
2005-11-10 04:47:00,1.54075,1.54105,1.54072,1.54091,294699998.0
2005-11-10 04:48:00,1.5407,1.54101,1.54055,1.54075,311199998.0
2005-11-10 04:49:00,1.54126,1.54134,1.54111,1.5413,281999999.0
2005-11-10 04:50:00,1.54112,1.54126,1.54096,1.54123,225099999.0
2005-11-10 04:51:00,1.54077,1.541,1.54065,1.54073,382500002.0
2005-11-10 04:52:00,1.54113,1.54124,1.54111,1.54112,298600002.0
2005-11-10 04:53:00,1.54095,1.54102,1.54078,1.54097,101400002.0
2005-11-10 04:54:00,1.54072,1.541,1.54066,1.541,232399999.0
2005-11-10 04:55:00,1.54093,1.54108,1.54093,1.54107,121400002.0
2005-11-10 04:56:00,1.54132,1.54136,1.54099,1.54099,499199998.0
2005-11-10 04:57:00,1.54111,1.54122,1.54099,1.54115,242200002.0
2005-11-10 04:58:00,1.54122,1.54125,1.54106,1.5411,388200002.0
2005-11-10 04:59:00,1.54106,1.54119,1.54103,1.54113,228700001.0
2005-11-10 05:00:00,1.54118,1.54122,1.54105,1.54108,337500004.0
2005-11-10 05:01:00,1.54103,1.54116,1.54099,1.54109,208499999.0
2005-11-10 05:02:00,1.54088,1.54115,1.54088,1.5411,351500003.0
2005-11-10 05:03:00,1.54111,1.5412,1.54094,1.54104,163200002.0
2005-11-10 05:04:00,1.54092,1.54108,1.54089,1.54089,248000002.0
2005-11-10 05:05:00,1.54098,1.54108,1.54086,1.54086,185500004.0
2005-11-10 05:06:00,1.54105,1.54105,1.54091,1.54091,143999999.0
2005-11-10 05:07:00,1.541,1.54105,1.54091,1.54102,288000001.0
2005-11-10 05:08:00,1.5409,1.54113,1.5409,1.54095,211999999.0
2005-11-10 05:09:00,1.54094,1.54107,1.54094,1.54107,80599998.0
2005-11-10 05:10:00,1.54106,1.54112,1.54083,1.54112,261999998.0
2005-11-10 05:11:00,1.54112,1.54112,1.54084,1.54084,107600001.0
2005-11-10 05:12:00,1.54085,1.54111,1.54082,1.54111,380300006.0
2005-11-10 05:13:00,1.54109,1.54115,1.541,1.5411,174900000.0
2005-11-10 05:14:00,1.54111,1.54126,1.54104,1.5411,277900001.0
2005-11-10 05:15:00,1.54129,1.54129,1.54114,1.54116,96800001.0
2005-11-10 05:16:00,1.5411,1.54125,1.541,1.54113,265399999.0
2005-11-10 05:17:00,1.54128,1.54128,1.54112,1.54118,180599999.0
2005-11-10 05:18:00,1.54114,1.5413,1.54108,1.54119,216100003.0
2005-11-10 05:19:00,1.54113,1.54113,1.54096,1.54096,50300002.0
2005-11-10 05:20:00,1.54054,1.54076,1.54038,1.54062,417099996.0
2005-11-10 05:21:00,1.54072,1.5409,1.54041,1.54057,283600002.0
2005-11-10 05:22:00,1.54107,1.5412,1.54102,1.54112,289199999.0
2005-11-10 05:23:00,1.5411,1.5411,1.54092,1.54105,256300001.0
2005-11-10 05:24:00,1.541,1.54115,1.54082,1.54106,219999998.0
2005-11-10 05:25:00,1.54097,1.5412,1.54097,1.54118,250399999.0
2005-11-10 05:26:00,1.5412,1.54125,1.54112,1.54118,38700000.0
2005-11-10 05:27:00,1.54052,1.54095,1.54041,1.54073,348300006.0
2005-11-10 05:28:00,1.5412,1.54135,1.54106,1.54135,186400005.0
2005-11-10 05:29:00,1.54126,1.54129,1.54117,1.54123,103800002.0
2005-11-10 05:30:00,1.54122,1.5413,1.54114,1.54115,158200002.0
2005-11-10 05:31:00,1.5411,1.54125,1.54104,1.54123,266299995.0
2005-11-10 05:32:00,1.54082,1.54098,1.54062,1.54084,360399999.0
2005-11-10 05:33:00,1.54073,1.54096,1.54072,1.54074,264300004.0
2005-11-10 05:34:00,1.54112,1.54112,1.54051,1.54065,342399998.0
2005-11-10 05:35:00,1.5411,1.5412,1.5411,1.5412,18400000.0
2005-11-10 05:36:00,1.54103,1.5413,1.54103,1.54117,376200002.0
2005-11-10 05:37:00,1.54112,1.54122,1.54095,1.54107,339900005.0
2005-11-10 05:38:00,1.54105,1.54123,1.54102,1.54102,263099999.0
2005-11-10 05:39:00,1.54101,1.54123,1.54097,1.54097,139900000.0
2005-11-10 05:40:00,1.54117,1.54124,1.54098,1.54105,213799998.0
2005-11-10 05:41:00,1.54107,1.54124,1.54107,1.54116,247099999.0
2005-11-10 05:42:00,1.54101,1.54128,1.54099,1.54099,379000002.0
2005-11-10 05:43:00,1.54101,1.54133,1.54101,1.54121,170900000.0
2005-11-10 05:44:00,1.54108,1.54121,1.54102,1.54119,280399999.0
2005-11-10 05:45:00,1.5411,1.54115,1.541,1.54101,102500000.0
2005-11-10 05:46:00,1.54107,1.54115,1.54097,1.54107,91100002.0
2005-11-10 05:47:00,1.54115,1.54115,1.54089,1.54098,344699996.0
2005-11-10 05:48:00,1.54108,1.54122,1.54095,1.54108,513499990.0
2005-11-10 05:49:00,1.5412,1.54123,1.54088,1.54088,352700001.0
2005-11-10 05:50:00,1.54117,1.54118,1.54098,1.54103,404700003.0
2005-11-10 05:51:00,1.54063,1.54103,1.54063,1.54077,335400002.0
2005-11-10 05:52:00,1.54069,1.54091,1.54046,1.54067,279700003.0
2005-11-10 05:53:00,1.54065,1.54106,1.54052,1.5406,441000002.0
2005-11-10 05:54:00,1.54098,1.5412,1.54092,1.54105,220600000.0
2005-11-10 05:55:00,1.54092,1.54113,1.5409,1.54094,314199996.0
2005-11-10 05:56:00,1.54108,1.5411,1.54093,1.54107,320400002.0
2005-11-10 05:57:00,1.54093,1.54108,1.5409,1.54108,185700001.0
2005-11-10 05:58:00,1.541,1.54109,1.54089,1.541,279900002.0
2005-11-10 05:59:00,1.5411,1.54121,1.54098,1.54104,409399993.0
2005-11-10 06:00:00,1.54101,1.54118,1.54092,1.54118,315400000.0
2005-11-10 06:01:00,1.54116,1.54124,1.54097,1.54098,369300006.0
2005-11-10 06:02:00,1.54112,1.54113,1.54096,1.54096,166700004.0
2005-11-10 06:03:00,1.54094,1.5411,1.54094,1.54108,292100000.0
2005-11-10 06:04:00,1.54104,1.54166,1.54094,1.54122,209099999.0
2005-11-10 06:05:00,1.54097,1.54115,1.54094,1.54115,271600006.0
2005-11-10 06:06:00,1.54118,1.54124,1.54103,1.54103,298500000.0
2005-11-10 06:07:00,1.54109,1.54109,1.54073,1.54081,380199998.0
2005-11-10 06:08:00,1.54092,1.54127,1.54086,1.54097,340800003.0
2005-11-10 06:09:00,1.5409,1.54097,1.54076,1.54095,387800003.0
2005-11-10 06:10:00,1.54093,1.541,1.54071,1.54074,389100001.0
2005-11-10 06:11:00,1.54105,1.54108,1.54087,1.5409,237000000.0
2005-11-10 06:12:00,1.54014,1.54079,1.54013,1.54044,361100000.0
2005-11-10 06:13:00,1.54032,1.54085,1.54028,1.54059,391600005.0
2005-11-10 06:14:00,1.54105,1.54115,1.54094,1.54101,204100001.0
2005-11-10 06:15:00,1.5412,1.5412,1.54095,1.54107,178900001.0
2005-11-10 06:16:00,1.5411,1.5411,1.541,1.541,28800000.0
2005-11-10 06:17:00,1.5411,1.54115,1.541,1.54108,199100001.0
2005-11-10 06:18:00,1.54105,1.54113,1.54092,1.541,200000006.0
2005-11-10 06:19:00,1.541,1.54105,1.5408,1.5408,321199997.0
2005-11-10 06:20:00,1.541,1.54113,1.54087,1.54108,320000000.0
2005-11-10 06:21:00,1.54112,1.54112,1.54083,1.54097,278099996.0
2005-11-10 06:22:00,1.54111,1.54111,1.5408,1.5408,300400003.0
2005-11-10 06:23:00,1.54094,1.54113,1.54083,1.5411,585599999.0
2005-11-10 06:24:00,1.54098,1.5411,1.54086,1.54107,242799999.0
2005-11-10 06:25:00,1.541,1.54105,1.54087,1.54087,264600006.0
2005-11-10 06:26:00,1.54066,1.54082,1.54043,1.54051,387500000.0
2005-11-10 06:27:00,1.54063,1.54079,1.54056,1.54072,222599999.0
2005-11-10 06:28:00,1.54082,1.54092,1.54051,1.54068,242200001.0
2005-11-10 06:29:00,1.54107,1.54107,1.54092,1.54105,309300003.0
2005-11-10 06:30:00,1.54097,1.54097,1.54084,1.54084,90200001.0
2005-11-10 06:31:00,1.54057,1.54071,1.54009,1.54009,255099999.0
2005-11-10 06:32:00,1.54088,1.54103,1.54087,1.54098,260999999.0
2005-11-10 06:33:00,1.54097,1.541,1.54085,1.5409,85200000.0
2005-11-10 06:34:00,1.54055,1.54086,1.5404,1.54057,357000005.0
2005-11-10 06:35:00,1.54098,1.54107,1.54088,1.5409,233100000.0
2005-11-10 06:36:00,1.541,1.541,1.54076,1.54076,96299998.0
2005-11-10 06:37:00,1.541,1.54105,1.541,1.54105,22999999.0
2005-11-10 06:38:00,1.54103,1.54103,1.54084,1.54088,198999998.0
2005-11-10 06:39:00,1.54074,1.5409,1.54066,1.54078,295300004.0
2005-11-10 06:40:00,1.54087,1.54095,1.54075,1.54077,176099996.0
2005-11-10 06:41:00,1.54099,1.54099,1.54079,1.54079,149500000.0
2005-11-10 06:42:00,1.54091,1.54104,1.54086,1.54097,330500003.0
2005-11-10 06:43:00,1.54087,1.54095,1.54072,1.5409,245800001.0
2005-11-10 06:44:00,1.54052,1.54054,1.54021,1.5404,383500002.0
2005-11-10 06:45:00,1.54091,1.54105,1.5408,1.54095,207799996.0
2005-11-10 06:46:00,1.5409,1.54105,1.54081,1.54095,332300000.0
2005-11-10 06:47:00,1.54027,1.5409,1.54027,1.54072,266499999.0
2005-11-10 06:48:00,1.54098,1.54105,1.54093,1.541,184400000.0
2005-11-10 06:49:00,1.54103,1.54105,1.54078,1.54078,83800000.0
2005-11-10 06:50:00,1.54042,1.54086,1.54033,1.54086,327600001.0
2005-11-10 06:51:00,1.5409,1.541,1.5409,1.541,84000000.0
2005-11-10 06:52:00,1.541,1.54107,1.54081,1.54105,325100003.0
2005-11-10 06:53:00,1.54084,1.54096,1.54074,1.54083,225900001.0
2005-11-10 06:54:00,1.54076,1.5409,1.54064,1.54068,300400000.0
2005-11-10 06:55:00,1.54077,1.54083,1.54057,1.54073,471400000.0
2005-11-10 06:56:00,1.54047,1.54066,1.54047,1.54048,288700003.0
2005-11-10 06:57:00,1.5407,1.54077,1.54048,1.54052,360199995.0
2005-11-10 06:58:00,1.54064,1.54073,1.54064,1.54073,210800002.0
2005-11-10 06:59:00,1.5406,1.54075,1.5406,1.54072,412200000.0
2005-11-10 07:00:00,1.54062,1.54087,1.54062,1.54082,286399995.0
2005-11-10 07:01:00,1.54082,1.54102,1.54082,1.5409,242699999.0
2005-11-10 07:02:00,1.54071,1.54091,1.54066,1.54071,126700001.0
2005-11-10 07:03:00,1.5408,1.5408,1.5407,1.5407,193400004.0
2005-11-10 07:04:00,1.5405,1.54085,1.5405,1.54085,492200002.0
2005-11-10 07:05:00,1.54075,1.54094,1.54066,1.54094,234799995.0
2005-11-10 07:06:00,1.5407,1.54085,1.5407,1.54085,13600000.0
2005-11-10 07:07:00,1.5406,1.54078,1.54034,1.54038,308600000.0
2005-11-10 07:08:00,1.54057,1.54064,1.54028,1.54032,333100004.0
2005-11-10 07:09:00,1.54038,1.54089,1.54027,1.54068,255799999.0
2005-11-10 07:10:00,1.54073,1.54073,1.5401,1.5401,287699997.0
2005-11-10 07:11:00,1.54042,1.54078,1.54038,1.54058,178999998.0
2005-11-10 07:12:00,1.54053,1.54066,1.5402,1.54035,457900003.0
2005-11-10 07:13:00,1.54072,1.54099,1.54072,1.54091,171699999.0
2005-11-10 07:14:00,1.54089,1.54101,1.54078,1.54092,79700000.0
2005-11-10 07:15:00,1.54101,1.54114,1.54083,1.54106,268300002.0
2005-11-10 07:16:00,1.54105,1.54112,1.54091,1.54098,188499998.0
2005-11-10 07:17:00,1.541,1.5411,1.541,1.5411,175400001.0
2005-11-10 07:18:00,1.54085,1.5409,1.54051,1.54058,202100001.0
2005-11-10 07:19:00,1.54051,1.54107,1.54051,1.5408,194600003.0
2005-11-10 07:20:00,1.54095,1.54116,1.54091,1.541,203599998.0
2005-11-10 07:21:00,1.54096,1.54109,1.54089,1.54089,505800007.0
2005-11-10 07:22:00,1.54082,1.54113,1.54082,1.54113,249299997.0
2005-11-10 07:23:00,1.54099,1.54116,1.54095,1.54115,360799999.0
2005-11-10 07:24:00,1.54107,1.54113,1.54094,1.54094,440999994.0
2005-11-10 07:25:00,1.54094,1.5411,1.54094,1.5411,303500005.0
2005-11-10 07:26:00,1.54106,1.54115,1.54082,1.5411,204599997.0
2005-11-10 07:27:00,1.54098,1.5411,1.54089,1.5411,165500001.0
2005-11-10 07:28:00,1.54108,1.5412,1.541,1.54106,206800000.0
2005-11-10 07:29:00,1.54104,1.54116,1.54099,1.54105,146900002.0
2005-11-10 07:30:00,1.54085,1.5411,1.54085,1.541,355400004.0
2005-11-10 07:31:00,1.54097,1.54097,1.54068,1.54079,132600000.0
2005-11-10 07:32:00,1.5408,1.5408,1.54057,1.54057,224000001.0
2005-11-10 07:33:00,1.54078,1.54082,1.54057,1.54082,323399999.0
2005-11-10 07:34:00,1.54062,1.54093,1.54052,1.54093,300400001.0
2005-11-10 07:35:00,1.54078,1.54099,1.54078,1.54099,238500000.0
2005-11-10 07:36:00,1.54092,1.54093,1.54082,1.54088,78900000.0
2005-11-10 07:37:00,1.54089,1.54125,1.54089,1.54113,188699996.0
2005-11-10 07:38:00,1.54083,1.54116,1.5407,1.54081,368200000.0
2005-11-10 07:39:00,1.54115,1.54125,1.54089,1.54113,299400002.0
2005-11-10 07:40:00,1.54104,1.54132,1.54104,1.54132,447100005.0
2005-11-10 07:41:00,1.54111,1.54125,1.54092,1.54125,434799994.0
2005-11-10 07:42:00,1.54114,1.54133,1.54109,1.54129,185199999.0
2005-11-10 07:43:00,1.54111,1.54131,1.54111,1.54127,349100004.0
2005-11-10 07:44:00,1.54109,1.54129,1.54103,1.54115,175800001.0
2005-11-10 07:45:00,1.54118,1.54125,1.5411,1.5412,366000000.0
2005-11-10 07:46:00,1.5412,1.5412,1.54098,1.5411,163900001.0
2005-11-10 07:47:00,1.54118,1.54122,1.541,1.54101,333199996.0
2005-11-10 07:48:00,1.54117,1.54128,1.54108,1.54116,396600000.0
2005-11-10 07:49:00,1.54122,1.54134,1.54111,1.5413,289999997.0
2005-11-10 07:50:00,1.5412,1.5413,1.5412,1.5413,88500000.0
2005-11-10 07:51:00,1.54127,1.54138,1.54111,1.54125,259799998.0
2005-11-10 07:52:00,1.54102,1.54118,1.5409,1.5409,187000000.0
2005-11-10 07:53:00,1.54099,1.54114,1.5409,1.54096,254100000.0
2005-11-10 07:54:00,1.54075,1.54108,1.54075,1.54103,337100002.0
2005-11-10 07:55:00,1.54088,1.54103,1.54088,1.54094,133900000.0
2005-11-10 07:56:00,1.54104,1.5411,1.541,1.54102,62299999.0
2005-11-10 07:57:00,1.5409,1.54095,1.5409,1.54095,37800000.0
2005-11-10 07:58:00,1.54069,1.54083,1.54065,1.54079,151800000.0
2005-11-10 07:59:00,1.54086,1.54103,1.54071,1.54089,300299995.0
2005-11-10 08:00:00,1.54096,1.54108,1.54078,1.54084,255200001.0
2005-11-10 08:01:00,1.54092,1.54104,1.54088,1.54097,395999998.0
2005-11-10 08:02:00,1.5409,1.54098,1.54075,1.54098,361000003.0
2005-11-10 08:03:00,1.54054,1.54081,1.54051,1.54059,195799998.0
2005-11-10 08:04:00,1.5404,1.54088,1.54035,1.54065,559000006.0
2005-11-10 08:05:00,1.54108,1.54112,1.54097,1.54102,321599999.0
2005-11-10 08:06:00,1.54106,1.54106,1.5407,1.5407,237900000.0
2005-11-10 08:07:00,1.5405,1.54077,1.54026,1.54052,464400001.0
2005-11-10 08:08:00,1.54031,1.54069,1.54018,1.54044,268900002.0
2005-11-10 08:09:00,1.5402,1.54073,1.54018,1.54057,360299997.0
2005-11-10 08:10:00,1.54063,1.54116,1.54063,1.54116,161400000.0
2005-11-10 08:11:00,1.54102,1.54123,1.54102,1.54117,246000002.0
2005-11-10 08:12:00,1.54097,1.54112,1.54093,1.54097,175099998.0
2005-11-10 08:13:00,1.5411,1.54118,1.54096,1.54113,434399997.0
2005-11-10 08:14:00,1.54101,1.54122,1.5409,1.54104,402700001.0
2005-11-10 08:15:00,1.54088,1.54109,1.54088,1.54109,111900001.0
2005-11-10 08:16:00,1.54083,1.5411,1.54083,1.5411,36000000.0
2005-11-10 08:17:00,1.54103,1.5411,1.54093,1.5411,100000000.0
2005-11-10 08:18:00,1.54097,1.54108,1.54092,1.54092,114600005.0
2005-11-10 08:19:00,1.54098,1.54112,1.5409,1.54108,426499998.0
2005-11-10 08:20:00,1.54101,1.5411,1.54093,1.5411,211400001.0
2005-11-10 08:21:00,1.54102,1.54113,1.54082,1.54105,184399999.0
2005-11-10 08:22:00,1.54107,1.5411,1.54092,1.54102,125599999.0
2005-11-10 08:23:00,1.54094,1.54115,1.54087,1.54095,314600003.0
2005-11-10 08:24:00,1.54085,1.54102,1.54085,1.54102,60599998.0
2005-11-10 08:25:00,1.54092,1.54105,1.5409,1.54101,217600001.0
2005-11-10 08:26:00,1.54099,1.5411,1.54084,1.54107,226899999.0
2005-11-10 08:27:00,1.54096,1.54114,1.54083,1.54105,271000001.0
2005-11-10 08:28:00,1.54092,1.54108,1.54083,1.54092,475500006.0
2005-11-10 08:29:00,1.54095,1.54104,1.54077,1.54095,325100002.0
2005-11-10 08:30:00,1.54077,1.54084,1.54027,1.5405,323200002.0
2005-11-10 08:31:00,1.54077,1.54108,1.54077,1.54101,268600002.0
2005-11-10 08:32:00,1.54095,1.5411,1.54095,1.5411,259200001.0
2005-11-10 08:33:00,1.54122,1.54122,1.54098,1.541,256800002.0
2005-11-10 08:34:00,1.54095,1.54106,1.54061,1.54067,442700004.0
2005-11-10 08:35:00,1.54115,1.54115,1.5411,1.5411,11200000.0
2005-11-10 08:36:00,1.54105,1.54113,1.541,1.54107,48800000.0
2005-11-10 08:37:00,1.541,1.54111,1.54091,1.54102,328300000.0
2005-11-10 08:38:00,1.54086,1.541,1.54086,1.541,138900000.0
2005-11-10 08:39:00,1.54097,1.54111,1.54097,1.54111,81399999.0
2005-11-10 08:40:00,1.54057,1.54087,1.54041,1.54065,309199999.0
2005-11-10 08:41:00,1.54064,1.54102,1.54035,1.54093,395000005.0
2005-11-10 08:42:00,1.54056,1.54072,1.54043,1.54051,490299998.0
2005-11-10 08:43:00,1.54113,1.54133,1.54108,1.54133,210899998.0
2005-11-10 08:44:00,1.54117,1.54136,1.54108,1.54113,382800001.0
2005-11-10 08:45:00,1.54118,1.54133,1.54096,1.54133,330200005.0
2005-11-10 08:46:00,1.54118,1.54118,1.54095,1.54107,340999997.0
2005-11-10 08:47:00,1.54108,1.54126,1.54099,1.54103,354500001.0
2005-11-10 08:48:00,1.54114,1.54126,1.54104,1.54118,218600000.0
2005-11-10 08:49:00,1.54092,1.54113,1.54087,1.54103,349900000.0
2005-11-10 08:50:00,1.54083,1.54095,1.54069,1.54074,123200000.0
2005-11-10 08:51:00,1.54068,1.54098,1.54068,1.54078,277200000.0
2005-11-10 08:52:00,1.54081,1.54081,1.54057,1.54071,360000001.0
2005-11-10 08:53:00,1.54062,1.54083,1.54058,1.54058,335400003.0
2005-11-10 08:54:00,1.54056,1.54071,1.5405,1.5406,273300002.0
2005-11-10 08:55:00,1.54069,1.54069,1.54057,1.54057,63100000.0
2005-11-10 08:56:00,1.54071,1.54072,1.54051,1.5407,222100000.0
2005-11-10 08:57:00,1.54072,1.54082,1.54058,1.54068,97700000.0
2005-11-10 08:58:00,1.54065,1.54097,1.54065,1.54088,332100002.0
2005-11-10 08:59:00,1.54091,1.54097,1.54074,1.54081,294399996.0
2005-11-10 09:00:00,1.54068,1.54092,1.54068,1.54092,270200002.0
2005-11-10 09:01:00,1.54079,1.54089,1.54068,1.54077,152500001.0
2005-11-10 09:02:00,1.5408,1.54095,1.5408,1.54095,135000000.0
2005-11-10 09:03:00,1.54078,1.54097,1.54078,1.54096,351400001.0
2005-11-10 09:04:00,1.54088,1.54102,1.54078,1.54095,212400001.0
2005-11-10 09:05:00,1.54103,1.54103,1.54083,1.5409,202299999.0
2005-11-10 09:06:00,1.54089,1.54102,1.54076,1.54095,312200003.0
2005-11-10 09:07:00,1.54105,1.54107,1.54092,1.54098,275800002.0
2005-11-10 09:08:00,1.54098,1.5411,1.54087,1.54101,239700001.0
2005-11-10 09:09:00,1.54093,1.54105,1.54087,1.541,294000000.0
2005-11-10 09:10:00,1.54103,1.54107,1.54085,1.54092,239599998.0
2005-11-10 09:11:00,1.54093,1.54113,1.54093,1.54102,215800003.0
2005-11-10 09:12:00,1.54093,1.54108,1.54093,1.54108,265100001.0
2005-11-10 09:13:00,1.54108,1.54113,1.54088,1.54105,251599999.0
2005-11-10 09:14:00,1.54111,1.54136,1.54111,1.54129,257000000.0
2005-11-10 09:15:00,1.54127,1.5413,1.54108,1.54112,352999997.0
2005-11-10 09:16:00,1.54109,1.54133,1.54109,1.54118,270099998.0
2005-11-10 09:17:00,1.5412,1.5412,1.5411,1.5411,97400000.0
2005-11-10 09:18:00,1.54127,1.54127,1.54121,1.54121,57600000.0
2005-11-10 09:19:00,1.54115,1.5412,1.54102,1.54108,65100000.0
2005-11-10 09:20:00,1.54127,1.54132,1.54113,1.54123,125400000.0
2005-11-10 09:21:00,1.54111,1.54127,1.541,1.54106,89500001.0
2005-11-10 09:22:00,1.54117,1.54133,1.54117,1.54133,193300001.0
2005-11-10 09:23:00,1.54125,1.54134,1.54112,1.54117,343900004.0
2005-11-10 09:24:00,1.54105,1.54127,1.54103,1.54123,261800000.0
2005-11-10 09:25:00,1.54113,1.54125,1.54109,1.54125,198200000.0
2005-11-10 09:26:00,1.54125,1.54125,1.54112,1.54112,114199998.0
2005-11-10 09:27:00,1.54122,1.54128,1.54098,1.54123,465700001.0
2005-11-10 09:28:00,1.54129,1.5414,1.54112,1.54112,256600000.0
2005-11-10 09:29:00,1.54128,1.54136,1.54116,1.54122,303000000.0
2005-11-10 09:30:00,1.54126,1.54142,1.5412,1.54127,231800000.0
2005-11-10 09:31:00,1.54128,1.54134,1.54115,1.54116,342000004.0
2005-11-10 09:32:00,1.54121,1.54132,1.5411,1.54124,215400002.0
2005-11-10 09:33:00,1.54128,1.54135,1.54115,1.5413,236699999.0
2005-11-10 09:34:00,1.54134,1.54134,1.54112,1.54125,252100001.0
2005-11-10 09:35:00,1.54127,1.54133,1.54115,1.54126,188200003.0
2005-11-10 09:36:00,1.54116,1.54129,1.54101,1.54101,361900003.0
2005-11-10 09:37:00,1.54107,1.54132,1.54107,1.54121,287599999.0
2005-11-10 09:38:00,1.54125,1.54125,1.54092,1.54106,363699998.0
2005-11-10 09:39:00,1.54111,1.54122,1.54103,1.54103,91100000.0
2005-11-10 09:40:00,1.54119,1.54119,1.54105,1.54113,171900001.0
2005-11-10 09:41:00,1.54113,1.54123,1.54103,1.54113,244300002.0
2005-11-10 09:42:00,1.5411,1.54118,1.5409,1.54094,170000000.0
2005-11-10 09:43:00,1.54082,1.54091,1.54069,1.54083,305000004.0
2005-11-10 09:44:00,1.54065,1.54077,1.54047,1.54062,300900002.0
2005-11-10 09:45:00,1.54063,1.54074,1.54057,1.54071,91400001.0
2005-11-10 09:46:00,1.54076,1.54082,1.54074,1.54078,63100000.0
2005-11-10 09:47:00,1.54076,1.54088,1.54069,1.54076,293300000.0
2005-11-10 09:48:00,1.54079,1.54097,1.54077,1.54093,428300002.0
2005-11-10 09:49:00,1.54073,1.54093,1.54073,1.54081,344999997.0
2005-11-10 09:50:00,1.54095,1.54095,1.5407,1.54088,221299998.0
2005-11-10 09:51:00,1.54095,1.54095,1.5408,1.5408,159299999.0
2005-11-10 09:52:00,1.54092,1.54103,1.54083,1.54083,211000001.0
2005-11-10 09:53:00,1.54086,1.54099,1.54079,1.54086,380699997.0
2005-11-10 09:54:00,1.54087,1.54093,1.54074,1.54085,312600006.0
2005-11-10 09:55:00,1.54074,1.54088,1.54056,1.54078,278200006.0
2005-11-10 09:56:00,1.5406,1.54076,1.5406,1.54072,187600000.0
2005-11-10 09:57:00,1.54077,1.54085,1.5407,1.5407,379600003.0
2005-11-10 09:58:00,1.54077,1.54077,1.54067,1.54069,63100000.0
2005-11-10 09:59:00,1.54065,1.54084,1.54065,1.54078,281299996.0
2005-11-10 10:00:00,1.54066,1.54078,1.54058,1.54063,408000004.0
2005-11-10 10:01:00,1.54075,1.54085,1.5406,1.54084,314299996.0
2005-11-10 10:02:00,1.5406,1.54085,1.54054,1.5408,364300006.0
2005-11-10 10:03:00,1.54078,1.541,1.54078,1.541,91100001.0
2005-11-10 10:04:00,1.541,1.54105,1.541,1.54105,91799998.0
2005-11-10 10:05:00,1.54076,1.54117,1.54076,1.54107,295600004.0
2005-11-10 10:06:00,1.54098,1.54098,1.54077,1.5408,293700004.0
2005-11-10 10:07:00,1.54103,1.54103,1.54074,1.54081,444900007.0
2005-11-10 10:08:00,1.54085,1.54102,1.54067,1.54093,460999999.0
2005-11-10 10:09:00,1.54095,1.54105,1.54082,1.5409,279099997.0
2005-11-10 10:10:00,1.54098,1.54098,1.54072,1.54072,158900002.0
2005-11-10 10:11:00,1.54084,1.541,1.54071,1.54085,395799996.0
2005-11-10 10:12:00,1.54076,1.54088,1.54059,1.54074,199099998.0
2005-11-10 10:13:00,1.54093,1.541,1.54085,1.541,212599999.0
2005-11-10 10:14:00,1.54103,1.54103,1.54079,1.54091,302099998.0
2005-11-10 10:15:00,1.54095,1.54095,1.5408,1.5408,135999998.0
2005-11-10 10:16:00,1.54097,1.54103,1.54082,1.54085,478500009.0
2005-11-10 10:17:00,1.54083,1.54097,1.54077,1.54087,290300001.0
2005-11-10 10:18:00,1.54077,1.54091,1.5407,1.5409,307699997.0
2005-11-10 10:19:00,1.5409,1.54095,1.5408,1.54088,171799998.0
2005-11-10 10:20:00,1.54088,1.54103,1.54074,1.54086,293799993.0
2005-11-10 10:21:00,1.54075,1.54085,1.54062,1.54067,186500000.0
2005-11-10 10:22:00,1.54073,1.54084,1.54067,1.54081,83999999.0
2005-11-10 10:23:00,1.54085,1.54093,1.54071,1.54086,241200000.0
2005-11-10 10:24:00,1.5408,1.54093,1.54065,1.54093,314300003.0
2005-11-10 10:25:00,1.54093,1.54093,1.54058,1.54058,397399999.0
2005-11-10 10:26:00,1.5409,1.54095,1.54078,1.54079,128600000.0
2005-11-10 10:27:00,1.54079,1.54096,1.54074,1.54094,328999999.0
2005-11-10 10:28:00,1.54095,1.54095,1.54081,1.54088,245900000.0
2005-11-10 10:29:00,1.54084,1.54107,1.5408,1.54098,175000000.0
2005-11-10 10:30:00,1.54101,1.54121,1.54099,1.54112,403200002.0
2005-11-10 10:31:00,1.54113,1.54129,1.54099,1.54107,277099999.0
2005-11-10 10:32:00,1.541,1.54121,1.54092,1.54106,219900000.0
2005-11-10 10:33:00,1.54111,1.54123,1.54095,1.54103,332500001.0
2005-11-10 10:34:00,1.54106,1.54122,1.54094,1.54107,235799999.0
2005-11-10 10:35:00,1.54108,1.5412,1.54098,1.54098,142800000.0
2005-11-10 10:36:00,1.54118,1.54123,1.54108,1.54118,315400003.0
2005-11-10 10:37:00,1.54121,1.54121,1.54096,1.54101,313799998.0
2005-11-10 10:38:00,1.54101,1.54117,1.54098,1.5411,277300004.0
2005-11-10 10:39:00,1.54094,1.54111,1.54094,1.54106,335200003.0
2005-11-10 10:40:00,1.54084,1.54107,1.54084,1.54106,177900004.0
2005-11-10 10:41:00,1.54101,1.5411,1.5408,1.5408,334100003.0
2005-11-10 10:42:00,1.54085,1.54098,1.54074,1.54098,124399999.0
2005-11-10 10:43:00,1.54103,1.54103,1.5405,1.54088,359200003.0
2005-11-10 10:44:00,1.54086,1.54094,1.54068,1.5408,325100000.0
2005-11-10 10:45:00,1.54076,1.54082,1.54074,1.54078,55400000.0
2005-11-10 10:46:00,1.54078,1.54079,1.54057,1.54067,268600004.0
2005-11-10 10:47:00,1.54077,1.54077,1.54052,1.54052,121000000.0
2005-11-10 10:48:00,1.54055,1.54064,1.54047,1.54051,233200002.0
2005-11-10 10:49:00,1.54057,1.54058,1.54035,1.54035,492199999.0
2005-11-10 10:50:00,1.54023,1.54034,1.54005,1.54022,311899998.0
2005-11-10 10:51:00,1.54012,1.54026,1.53994,1.54017,423599999.0
2005-11-10 10:52:00,1.54008,1.54022,1.53998,1.54003,402500001.0
2005-11-10 10:53:00,1.54021,1.5403,1.54009,1.54021,192600002.0
2005-11-10 10:54:00,1.54032,1.54042,1.54022,1.54022,225700000.0
2005-11-10 10:55:00,1.5401,1.54036,1.5401,1.54029,359000003.0
2005-11-10 10:56:00,1.54033,1.54033,1.54005,1.54018,350200001.0
2005-11-10 10:57:00,1.53997,1.54016,1.53991,1.54016,227900002.0
2005-11-10 10:58:00,1.54012,1.54016,1.53998,1.54004,342000000.0
2005-11-10 10:59:00,1.54014,1.54021,1.53989,1.53989,215599998.0
2005-11-10 11:00:00,1.54009,1.54015,1.53988,1.53988,370900004.0
2005-11-10 11:01:00,1.54013,1.54033,1.54011,1.54033,227000000.0
2005-11-10 11:02:00,1.54029,1.54036,1.54018,1.54032,244600001.0
2005-11-10 11:03:00,1.54025,1.54042,1.54025,1.54037,151900000.0
2005-11-10 11:04:00,1.54016,1.54038,1.54004,1.54026,238799998.0
2005-11-10 11:05:00,1.54023,1.54042,1.54023,1.54042,272300003.0
2005-11-10 11:06:00,1.5404,1.54052,1.54028,1.54052,193700002.0
2005-11-10 11:07:00,1.54053,1.54053,1.54033,1.54033,135399997.0
2005-11-10 11:08:00,1.5404,1.5404,1.5403,1.5403,120600000.0
2005-11-10 11:09:00,1.54038,1.54043,1.5402,1.54035,272600000.0
2005-11-10 11:10:00,1.54034,1.54048,1.5403,1.54047,362900002.0
2005-11-10 11:11:00,1.54051,1.54051,1.54037,1.54037,79800000.0
2005-11-10 11:12:00,1.5404,1.54045,1.54026,1.5403,313900003.0
2005-11-10 11:13:00,1.54031,1.54053,1.54025,1.54053,398799999.0
2005-11-10 11:14:00,1.5405,1.54056,1.54032,1.54042,316300002.0
2005-11-10 11:15:00,1.54029,1.54045,1.54021,1.54045,164099999.0
2005-11-10 11:16:00,1.54037,1.54047,1.54029,1.54047,171100001.0
2005-11-10 11:17:00,1.54044,1.5406,1.54029,1.54042,290600000.0
2005-11-10 11:18:00,1.5405,1.54055,1.54039,1.54049,340299997.0
2005-11-10 11:19:00,1.5405,1.54055,1.54035,1.54047,186600003.0
2005-11-10 11:20:00,1.54051,1.54051,1.54031,1.54032,516200004.0
2005-11-10 11:21:00,1.54043,1.54053,1.54034,1.54042,362199998.0
2005-11-10 11:22:00,1.54035,1.5404,1.54015,1.54015,299600005.0
2005-11-10 11:23:00,1.54038,1.5405,1.54024,1.54024,171800001.0
2005-11-10 11:24:00,1.54019,1.54045,1.54019,1.5404,376900005.0
2005-11-10 11:25:00,1.5404,1.54045,1.5401,1.54036,378600003.0
2005-11-10 11:26:00,1.5404,1.54045,1.5403,1.54038,165899999.0
2005-11-10 11:27:00,1.53996,1.54018,1.53979,1.53995,409000000.0
2005-11-10 11:28:00,1.54033,1.54059,1.54033,1.5405,206499999.0
2005-11-10 11:29:00,1.54046,1.54062,1.54039,1.54049,373200003.0
2005-11-10 11:30:00,1.54061,1.54092,1.54061,1.54078,361999999.0
2005-11-10 11:31:00,1.54081,1.54091,1.54072,1.54072,367899998.0
2005-11-10 11:32:00,1.54085,1.54093,1.54075,1.54081,439700003.0
2005-11-10 11:33:00,1.54069,1.54079,1.5405,1.54066,341800001.0
2005-11-10 11:34:00,1.54058,1.54062,1.5404,1.54048,525199999.0
2005-11-10 11:35:00,1.54058,1.5406,1.54035,1.54041,283200000.0
2005-11-10 11:36:00,1.54048,1.54055,1.54034,1.5405,186400000.0
2005-11-10 11:37:00,1.54034,1.5405,1.54034,1.54048,324199996.0
2005-11-10 11:38:00,1.54055,1.54055,1.54041,1.54048,185000002.0
2005-11-10 11:39:00,1.54052,1.54063,1.54037,1.54047,405000000.0
2005-11-10 11:40:00,1.5404,1.54065,1.5404,1.54065,313100006.0
2005-11-10 11:41:00,1.54058,1.54061,1.54028,1.54051,478799997.0
2005-11-10 11:42:00,1.5405,1.54055,1.54031,1.54047,212200004.0
2005-11-10 11:43:00,1.54039,1.54056,1.54035,1.54042,413800004.0
2005-11-10 11:44:00,1.54022,1.54036,1.54009,1.54029,147000000.0
2005-11-10 11:45:00,1.54028,1.54034,1.54011,1.54018,400000006.0
2005-11-10 11:46:00,1.54019,1.54039,1.54011,1.54011,254699996.0
2005-11-10 11:47:00,1.54014,1.54038,1.54008,1.54025,308700003.0
2005-11-10 11:48:00,1.54026,1.54043,1.54012,1.54043,171400003.0
2005-11-10 11:49:00,1.54039,1.54042,1.54013,1.54028,379500000.0
2005-11-10 11:50:00,1.54023,1.54039,1.54023,1.54033,232399998.0
2005-11-10 11:51:00,1.54024,1.54042,1.54015,1.5403,372200005.0
2005-11-10 11:52:00,1.54027,1.54035,1.54015,1.54026,270200002.0
2005-11-10 11:53:00,1.54025,1.54034,1.54013,1.54027,298400000.0
2005-11-10 11:54:00,1.54022,1.54022,1.5399,1.5399,243300004.0
2005-11-10 11:55:00,1.54,1.54013,1.53985,1.53988,347700003.0
2005-11-10 11:56:00,1.53987,1.54001,1.53974,1.53993,229300000.0
2005-11-10 11:57:00,1.54003,1.54018,1.53974,1.54017,405599998.0
2005-11-10 11:58:00,1.54003,1.54012,1.53983,1.54006,334500002.0
2005-11-10 11:59:00,1.54013,1.54021,1.54003,1.54008,303100003.0
2005-11-10 12:00:00,1.54022,1.54022,1.53997,1.53997,216000001.0
2005-11-10 12:01:00,1.54015,1.54027,1.54001,1.54004,440399999.0
2005-11-10 12:02:00,1.54018,1.54022,1.53996,1.54009,306899997.0
2005-11-10 12:03:00,1.54011,1.54012,1.53979,1.54003,433700003.0
2005-11-10 12:04:00,1.54013,1.54013,1.53999,1.54013,311800003.0
2005-11-10 12:05:00,1.54013,1.54013,1.53994,1.53994,193499998.0
2005-11-10 12:06:00,1.54002,1.54012,1.53976,1.54,336499997.0
2005-11-10 12:07:00,1.54003,1.54013,1.53991,1.53991,273300003.0
2005-11-10 12:08:00,1.54013,1.54026,1.54005,1.54018,382899997.0
2005-11-10 12:09:00,1.54016,1.54028,1.54016,1.54028,96000000.0
2005-11-10 12:10:00,1.5402,1.5403,1.53994,1.54012,221300002.0
2005-11-10 12:11:00,1.54015,1.54023,1.53996,1.53997,235599999.0
2005-11-10 12:12:00,1.53992,1.54011,1.53989,1.54,396100002.0
2005-11-10 12:13:00,1.53997,1.54013,1.53997,1.54013,126400001.0
2005-11-10 12:14:00,1.54006,1.54013,1.53993,1.54008,273499995.0
2005-11-10 12:15:00,1.54012,1.54012,1.53989,1.54004,224700001.0
2005-11-10 12:16:00,1.54002,1.54009,1.5399,1.53996,184099998.0
2005-11-10 12:17:00,1.54008,1.54015,1.53999,1.54015,313099997.0
2005-11-10 12:18:00,1.53997,1.54009,1.53993,1.54006,368299999.0
2005-11-10 12:19:00,1.54014,1.54021,1.54002,1.54002,261400000.0
2005-11-10 12:20:00,1.54014,1.54016,1.54,1.54,93699999.0
2005-11-10 12:21:00,1.54015,1.54025,1.54004,1.54016,184500002.0
2005-11-10 12:22:00,1.5402,1.54025,1.54002,1.54018,269000003.0
2005-11-10 12:23:00,1.54017,1.54028,1.54001,1.54014,309099998.0
2005-11-10 12:24:00,1.54014,1.5403,1.54014,1.54027,239600003.0
2005-11-10 12:25:00,1.54025,1.54036,1.54016,1.54016,412500005.0
2005-11-10 12:26:00,1.54022,1.54035,1.54015,1.5403,282399999.0
2005-11-10 12:27:00,1.54022,1.54038,1.54016,1.54038,260899996.0
2005-11-10 12:28:00,1.54017,1.5405,1.54017,1.54027,382399999.0
2005-11-10 12:29:00,1.54022,1.54024,1.53996,1.53996,231499998.0
2005-11-10 12:30:00,1.53999,1.54018,1.53997,1.54016,311699994.0
2005-11-10 12:31:00,1.5402,1.54033,1.54009,1.54033,213100001.0
2005-11-10 12:32:00,1.54028,1.54035,1.54014,1.54028,188199997.0
2005-11-10 12:33:00,1.54017,1.54029,1.54017,1.54029,63700002.0
2005-11-10 12:34:00,1.54014,1.54026,1.54014,1.54026,30200000.0
2005-11-10 12:35:00,1.54029,1.5405,1.54029,1.54037,233000000.0
2005-11-10 12:36:00,1.54042,1.54042,1.54023,1.54023,21200000.0
2005-11-10 12:37:00,1.54034,1.5405,1.54031,1.54032,172499998.0
2005-11-10 12:38:00,1.54024,1.54044,1.54019,1.5403,354999998.0
2005-11-10 12:39:00,1.5403,1.54034,1.54009,1.54013,339400001.0
2005-11-10 12:40:00,1.54019,1.54038,1.5401,1.54026,219699996.0
2005-11-10 12:41:00,1.54024,1.54041,1.53999,1.5401,179700001.0
2005-11-10 12:42:00,1.5401,1.54017,1.54001,1.54002,214100003.0
2005-11-10 12:43:00,1.54004,1.54017,1.53989,1.54017,359400000.0
2005-11-10 12:44:00,1.53986,1.54012,1.53986,1.54012,111799997.0
2005-11-10 12:45:00,1.5399,1.54008,1.5399,1.53996,288500004.0
2005-11-10 12:46:00,1.54,1.5401,1.53984,1.54004,293300004.0
2005-11-10 12:47:00,1.53995,1.54011,1.53982,1.54002,161900003.0
2005-11-10 12:48:00,1.54004,1.54022,1.53989,1.54013,400199996.0
2005-11-10 12:49:00,1.54025,1.54025,1.5402,1.5402,20400000.0
2005-11-10 12:50:00,1.54013,1.54015,1.53991,1.53991,187600000.0
2005-11-10 12:51:00,1.54002,1.54012,1.53995,1.54012,323599999.0
2005-11-10 12:52:00,1.53995,1.54015,1.5397,1.53995,327500000.0
2005-11-10 12:53:00,1.54011,1.54023,1.53987,1.54015,215599999.0
2005-11-10 12:54:00,1.54012,1.54025,1.54012,1.54022,187900001.0
2005-11-10 12:55:00,1.54022,1.54029,1.54016,1.54016,254699996.0
2005-11-10 12:56:00,1.54016,1.54035,1.54008,1.54028,330300002.0
2005-11-10 12:57:00,1.54006,1.54025,1.54006,1.54025,506399999.0
2005-11-10 12:58:00,1.54009,1.54028,1.54008,1.5402,402500004.0
2005-11-10 12:59:00,1.54002,1.54025,1.54002,1.5402,222300000.0
2005-11-10 13:00:00,1.5402,1.54028,1.54007,1.54013,251200001.0
2005-11-10 13:01:00,1.54019,1.54027,1.5401,1.54011,260799997.0
2005-11-10 13:02:00,1.54018,1.54041,1.54011,1.54032,352199994.0
2005-11-10 13:03:00,1.54035,1.54042,1.54026,1.54037,303499997.0
2005-11-10 13:04:00,1.54025,1.5403,1.54001,1.54016,138100001.0
2005-11-10 13:05:00,1.54016,1.5403,1.54013,1.5403,106199999.0
2005-11-10 13:06:00,1.5403,1.54049,1.54019,1.54045,252900002.0
2005-11-10 13:07:00,1.54036,1.54036,1.54011,1.54011,245199998.0
2005-11-10 13:08:00,1.54015,1.5404,1.54015,1.54016,336300002.0
2005-11-10 13:09:00,1.54035,1.54035,1.54022,1.54022,50400000.0
2005-11-10 13:10:00,1.54018,1.54045,1.54018,1.54033,299800006.0
2005-11-10 13:11:00,1.54028,1.54028,1.54008,1.54008,96799999.0
2005-11-10 13:12:00,1.54008,1.54008,1.53983,1.53987,315399997.0
2005-11-10 13:13:00,1.53997,1.54,1.53981,1.53988,254600001.0
2005-11-10 13:14:00,1.53997,1.53997,1.53973,1.53975,244400004.0
2005-11-10 13:15:00,1.53968,1.53981,1.53959,1.53977,448100002.0
2005-11-10 13:16:00,1.53971,1.53985,1.53966,1.53978,332099999.0
2005-11-10 13:17:00,1.53984,1.53991,1.53977,1.53983,67200000.0
2005-11-10 13:18:00,1.53985,1.54002,1.53958,1.53958,263900002.0
2005-11-10 13:19:00,1.5396,1.53968,1.53951,1.53968,166800002.0
2005-11-10 13:20:00,1.53967,1.53972,1.53954,1.53954,162000000.0
2005-11-10 13:21:00,1.5396,1.5396,1.53938,1.53938,166200000.0
2005-11-10 13:22:00,1.5395,1.5395,1.53924,1.53924,283700002.0
2005-11-10 13:23:00,1.53919,1.5393,1.53892,1.5391,238200000.0
2005-11-10 13:24:00,1.53897,1.53926,1.53897,1.53925,288900006.0
2005-11-10 13:25:00,1.53914,1.53923,1.53882,1.53904,442000000.0
2005-11-10 13:26:00,1.53906,1.53931,1.53898,1.53913,235900003.0
2005-11-10 13:27:00,1.53911,1.53923,1.539,1.53909,292100003.0
2005-11-10 13:28:00,1.53913,1.53932,1.539,1.53925,244799998.0
2005-11-10 13:29:00,1.53919,1.53968,1.53919,1.53968,321199999.0
2005-11-10 13:30:00,1.53958,1.53973,1.53944,1.53955,436000001.0
2005-11-10 13:31:00,1.5395,1.53963,1.5394,1.53958,314200005.0
2005-11-10 13:32:00,1.53934,1.5395,1.53922,1.5393,302800003.0
2005-11-10 13:33:00,1.53928,1.53934,1.53907,1.53909,241100004.0
2005-11-10 13:34:00,1.539,1.5391,1.53882,1.53906,207599998.0
2005-11-10 13:35:00,1.53926,1.53926,1.53897,1.53897,270800001.0
2005-11-10 13:36:00,1.53914,1.53921,1.53901,1.53903,249099998.0
2005-11-10 13:37:00,1.53918,1.53918,1.53899,1.53899,127000000.0
2005-11-10 13:38:00,1.53877,1.53892,1.53862,1.53874,149699999.0
2005-11-10 13:39:00,1.53865,1.53881,1.5385,1.53881,241800001.0
2005-11-10 13:40:00,1.5388,1.5388,1.5386,1.53864,318900003.0
2005-11-10 13:41:00,1.53845,1.53863,1.53829,1.53851,290700000.0
2005-11-10 13:42:00,1.53862,1.53888,1.53862,1.53888,137400002.0
2005-11-10 13:43:00,1.53884,1.53892,1.53866,1.53877,182600000.0
2005-11-10 13:44:00,1.53878,1.53878,1.53857,1.53866,266500002.0
2005-11-10 13:45:00,1.53865,1.5388,1.53865,1.5388,81700000.0
2005-11-10 13:46:00,1.53875,1.53882,1.5386,1.53866,232899997.0
2005-11-10 13:47:00,1.53852,1.53879,1.5384,1.53854,235600003.0
2005-11-10 13:48:00,1.53865,1.53871,1.53839,1.53858,303600003.0
2005-11-10 13:49:00,1.5387,1.53875,1.53864,1.53872,194800002.0
2005-11-10 13:50:00,1.5386,1.53879,1.53855,1.53876,355299998.0
2005-11-10 13:51:00,1.53865,1.53883,1.53859,1.53872,268900000.0
2005-11-10 13:52:00,1.53856,1.53867,1.53854,1.53863,82200001.0
2005-11-10 13:53:00,1.53865,1.53876,1.53846,1.53859,424400006.0
2005-11-10 13:54:00,1.53877,1.53879,1.53859,1.53873,306700003.0
2005-11-10 13:55:00,1.5388,1.5389,1.53873,1.53873,473100003.0
2005-11-10 13:56:00,1.53886,1.53911,1.53878,1.53911,304199997.0
2005-11-10 13:57:00,1.53901,1.53919,1.53894,1.53906,252299999.0
2005-11-10 13:58:00,1.53904,1.53916,1.53893,1.53893,285800002.0
2005-11-10 13:59:00,1.53905,1.53915,1.53892,1.53903,262800002.0
2005-11-10 14:00:00,1.53904,1.53912,1.53889,1.53893,246600002.0
2005-11-10 14:01:00,1.53892,1.53898,1.53871,1.53871,187000002.0
2005-11-10 14:02:00,1.53888,1.53903,1.53881,1.53888,520000006.0
2005-11-10 14:03:00,1.53889,1.53889,1.53856,1.5387,342900006.0
2005-11-10 14:04:00,1.53863,1.53875,1.5385,1.53868,307700004.0
2005-11-10 14:05:00,1.53868,1.53868,1.53859,1.53859,25600000.0
2005-11-10 14:06:00,1.53857,1.53865,1.53844,1.53862,186000000.0
2005-11-10 14:07:00,1.53857,1.53859,1.53835,1.53846,254300001.0
2005-11-10 14:08:00,1.53848,1.53865,1.53847,1.53858,244700002.0
2005-11-10 14:09:00,1.53845,1.5386,1.53844,1.53856,339500005.0
2005-11-10 14:10:00,1.53862,1.5387,1.53854,1.53854,264400003.0
2005-11-10 14:11:00,1.53869,1.53874,1.53853,1.53859,193600004.0
2005-11-10 14:12:00,1.53869,1.53877,1.53858,1.53858,388300006.0
2005-11-10 14:13:00,1.53872,1.53878,1.53851,1.53878,295300000.0
2005-11-10 14:14:00,1.53873,1.53873,1.5385,1.53852,192399998.0
2005-11-10 14:15:00,1.53859,1.53883,1.53859,1.5387,230900002.0
2005-11-10 14:16:00,1.53869,1.53877,1.53866,1.53877,44000000.0
2005-11-10 14:17:00,1.53869,1.53885,1.53863,1.5388,202500001.0
2005-11-10 14:18:00,1.53865,1.5388,1.53861,1.53867,182500000.0
2005-11-10 14:19:00,1.53885,1.53885,1.53865,1.5387,495899999.0
2005-11-10 14:20:00,1.53871,1.53893,1.53859,1.53893,377100001.0
2005-11-10 14:21:00,1.53901,1.53921,1.53897,1.53901,374900003.0
2005-11-10 14:22:00,1.5392,1.53932,1.5391,1.53918,403199998.0
2005-11-10 14:23:00,1.5393,1.5393,1.539,1.53903,466099999.0
2005-11-10 14:24:00,1.5392,1.5392,1.53891,1.53901,278899998.0
2005-11-10 14:25:00,1.53921,1.53921,1.53915,1.53915,20500000.0
2005-11-10 14:26:00,1.53905,1.5391,1.53883,1.53898,296899998.0
2005-11-10 14:27:00,1.53907,1.53925,1.53895,1.53918,385800001.0
2005-11-10 14:28:00,1.53903,1.53917,1.53885,1.53904,297200001.0
2005-11-10 14:29:00,1.5392,1.53925,1.53899,1.53917,398400003.0
2005-11-10 14:30:00,1.53922,1.53922,1.53892,1.53892,419299999.0
2005-11-10 14:31:00,1.53906,1.5393,1.53896,1.53896,403000002.0
2005-11-10 14:32:00,1.53922,1.53923,1.53899,1.53906,285500003.0
2005-11-10 14:33:00,1.5391,1.53922,1.539,1.53914,196600001.0
2005-11-10 14:34:00,1.53918,1.53931,1.53906,1.53909,317100006.0
2005-11-10 14:35:00,1.53904,1.53904,1.53871,1.53871,554300004.0
2005-11-10 14:36:00,1.53894,1.53905,1.53884,1.53894,310700000.0
2005-11-10 14:37:00,1.53897,1.53902,1.53884,1.53884,422300001.0
2005-11-10 14:38:00,1.53897,1.53897,1.53881,1.53885,173700001.0
2005-11-10 14:39:00,1.53883,1.5389,1.53874,1.5389,281400003.0
2005-11-10 14:40:00,1.53878,1.53893,1.53868,1.53868,244599999.0
2005-11-10 14:41:00,1.53885,1.53885,1.53867,1.53867,73600000.0
2005-11-10 14:42:00,1.53886,1.53886,1.53857,1.53875,328500006.0
2005-11-10 14:43:00,1.53878,1.53882,1.53853,1.53873,318099999.0
2005-11-10 14:44:00,1.53878,1.53878,1.53858,1.53858,184099999.0
2005-11-10 14:45:00,1.53883,1.53889,1.53864,1.53866,307800003.0
2005-11-10 14:46:00,1.53888,1.53892,1.53878,1.53886,126400001.0
2005-11-10 14:47:00,1.5389,1.53895,1.53876,1.53888,188699999.0
2005-11-10 14:48:00,1.53885,1.53895,1.53873,1.53887,34400000.0
2005-11-10 14:49:00,1.5389,1.53901,1.53878,1.53889,358700005.0
2005-11-10 14:50:00,1.53887,1.53894,1.53871,1.53885,334100000.0
2005-11-10 14:51:00,1.53869,1.53889,1.53851,1.53889,328199999.0
2005-11-10 14:52:00,1.53891,1.53901,1.53881,1.539,238900004.0
2005-11-10 14:53:00,1.53883,1.53897,1.5387,1.53885,286999998.0
2005-11-10 14:54:00,1.53899,1.53899,1.53887,1.53887,108000000.0
2005-11-10 14:55:00,1.5388,1.53902,1.5388,1.53884,366800003.0
2005-11-10 14:56:00,1.53893,1.53901,1.53887,1.53894,109400001.0
2005-11-10 14:57:00,1.53886,1.53903,1.53882,1.53891,301200003.0
2005-11-10 14:58:00,1.53888,1.53901,1.53872,1.53883,302700001.0
2005-11-10 14:59:00,1.53892,1.53899,1.53876,1.53886,427200001.0
2005-11-10 15:00:00,1.53905,1.53907,1.53893,1.53903,217400001.0
2005-11-10 15:01:00,1.53909,1.53915,1.53891,1.53891,330199996.0
2005-11-10 15:02:00,1.53905,1.53914,1.53895,1.53902,254699997.0
2005-11-10 15:03:00,1.53893,1.53912,1.53893,1.53908,371100001.0
2005-11-10 15:04:00,1.53896,1.53908,1.53888,1.53908,329199999.0
2005-11-10 15:05:00,1.53891,1.53912,1.5388,1.539,281400002.0
2005-11-10 15:06:00,1.53893,1.53915,1.53893,1.5391,195399998.0
2005-11-10 15:07:00,1.53903,1.53934,1.53895,1.53921,179000000.0
2005-11-10 15:08:00,1.53929,1.5395,1.53917,1.53926,344799997.0
2005-11-10 15:09:00,1.53936,1.53936,1.53917,1.53917,92699999.0
2005-11-10 15:10:00,1.53911,1.53941,1.5391,1.53937,303300002.0
2005-11-10 15:11:00,1.53941,1.53943,1.53924,1.53924,337700000.0
2005-11-10 15:12:00,1.53928,1.53935,1.5392,1.5393,145499998.0
2005-11-10 15:13:00,1.53935,1.53935,1.53922,1.53922,55100002.0
2005-11-10 15:14:00,1.5392,1.53935,1.53914,1.53935,328099999.0
2005-11-10 15:15:00,1.5392,1.53931,1.5391,1.5391,545999999.0
2005-11-10 15:16:00,1.5393,1.53942,1.53913,1.53921,217600001.0
2005-11-10 15:17:00,1.53928,1.53935,1.53921,1.53935,242399999.0
2005-11-10 15:18:00,1.53915,1.53927,1.53885,1.53898,265700001.0
2005-11-10 15:19:00,1.53912,1.53912,1.53884,1.5389,280500003.0
2005-11-10 15:20:00,1.5389,1.53903,1.53873,1.53873,218500001.0
2005-11-10 15:21:00,1.5387,1.53888,1.53859,1.53873,351399999.0
2005-11-10 15:22:00,1.53873,1.53884,1.53867,1.53881,33600000.0
2005-11-10 15:23:00,1.5389,1.53907,1.53879,1.5388,139999999.0
2005-11-10 15:24:00,1.53893,1.53906,1.53885,1.53897,239700002.0
2005-11-10 15:25:00,1.53916,1.53916,1.53887,1.53887,224400000.0
2005-11-10 15:26:00,1.539,1.53929,1.539,1.53921,287200001.0
2005-11-10 15:27:00,1.53913,1.53913,1.53883,1.53883,151700001.0
2005-11-10 15:28:00,1.5385,1.53864,1.53846,1.53853,128700000.0
2005-11-10 15:29:00,1.53857,1.53886,1.53846,1.53875,186099999.0
2005-11-10 15:30:00,1.53871,1.53898,1.53854,1.53898,267000000.0
2005-11-10 15:31:00,1.53881,1.53904,1.53873,1.53885,297699999.0
2005-11-10 15:32:00,1.53864,1.53878,1.53833,1.53841,325700003.0
2005-11-10 15:33:00,1.5384,1.53849,1.53817,1.53836,402599996.0
2005-11-10 15:34:00,1.53832,1.5384,1.53805,1.53817,258799999.0
2005-11-10 15:35:00,1.53832,1.53851,1.53821,1.53843,313000002.0
2005-11-10 15:36:00,1.53823,1.53838,1.538,1.5381,168100003.0
2005-11-10 15:37:00,1.53787,1.53792,1.53773,1.53773,255700003.0
2005-11-10 15:38:00,1.53797,1.53814,1.53792,1.53795,380700001.0
2005-11-10 15:39:00,1.5382,1.53832,1.53816,1.53826,86500001.0
2005-11-10 15:40:00,1.53825,1.53838,1.53814,1.53822,374400000.0
2005-11-10 15:41:00,1.53815,1.5384,1.53814,1.5383,434300000.0
2005-11-10 15:42:00,1.53818,1.53818,1.53802,1.53803,37600000.0
2005-11-10 15:43:00,1.5381,1.5383,1.5381,1.53822,173399999.0
2005-11-10 15:44:00,1.53822,1.53827,1.53809,1.53811,171500002.0
2005-11-10 15:45:00,1.538,1.53811,1.53777,1.53777,176299999.0
2005-11-10 15:46:00,1.53781,1.53795,1.53766,1.53777,186799998.0
2005-11-10 15:47:00,1.53787,1.53797,1.53769,1.5378,318800001.0
2005-11-10 15:48:00,1.5378,1.53804,1.5378,1.5379,309399999.0
2005-11-10 15:49:00,1.53781,1.53799,1.53781,1.5379,273499997.0
2005-11-10 15:50:00,1.53764,1.53787,1.53763,1.53787,310000003.0
2005-11-10 15:51:00,1.53786,1.53786,1.53762,1.53762,310700001.0
2005-11-10 15:52:00,1.53778,1.53787,1.53761,1.53785,240499998.0
2005-11-10 15:53:00,1.53787,1.53787,1.53753,1.53753,177500000.0
2005-11-10 15:54:00,1.5376,1.53774,1.53751,1.53774,319500002.0
2005-11-10 15:55:00,1.53754,1.53773,1.53749,1.53768,328299996.0
2005-11-10 15:56:00,1.53765,1.53767,1.53742,1.53757,333400002.0
2005-11-10 15:57:00,1.53751,1.53774,1.5375,1.53756,113500002.0
2005-11-10 15:58:00,1.53738,1.5375,1.53729,1.53737,330399997.0
2005-11-10 15:59:00,1.53742,1.53742,1.53724,1.53724,166000001.0
2005-11-10 16:00:00,1.53723,1.53751,1.53723,1.53751,76500000.0
2005-11-10 16:01:00,1.53728,1.53762,1.53728,1.53746,313600001.0
2005-11-10 16:02:00,1.53747,1.5376,1.53734,1.53738,234599999.0
2005-11-10 16:03:00,1.53741,1.53759,1.53731,1.53753,377500001.0
2005-11-10 16:04:00,1.53747,1.53753,1.5373,1.53743,147500001.0
2005-11-10 16:05:00,1.53766,1.53767,1.53746,1.53749,352299999.0
2005-11-10 16:06:00,1.53739,1.53769,1.53739,1.53765,262100002.0
2005-11-10 16:07:00,1.53746,1.53768,1.53742,1.53768,275600000.0
2005-11-10 16:08:00,1.53761,1.53796,1.53754,1.53781,234100004.0
2005-11-10 16:09:00,1.53803,1.53843,1.53801,1.53834,395400008.0
2005-11-10 16:10:00,1.53835,1.53841,1.53808,1.53828,189900000.0
2005-11-10 16:11:00,1.53802,1.5382,1.53795,1.53808,362899997.0
2005-11-10 16:12:00,1.53816,1.53845,1.53811,1.53845,236399999.0
2005-11-10 16:13:00,1.53818,1.53852,1.53808,1.53835,321400006.0
2005-11-10 16:14:00,1.53825,1.5385,1.53812,1.53847,477200004.0
2005-11-10 16:15:00,1.53823,1.53859,1.53807,1.53841,280400003.0
2005-11-10 16:16:00,1.53846,1.53871,1.53844,1.53852,429699997.0
2005-11-10 16:17:00,1.53867,1.53867,1.53834,1.53845,248499999.0
2005-11-10 16:18:00,1.53836,1.53847,1.53821,1.53838,237899996.0
2005-11-10 16:19:00,1.53848,1.53855,1.5383,1.53834,406499998.0
2005-11-10 16:20:00,1.53827,1.53842,1.5382,1.53827,376500000.0
2005-11-10 16:21:00,1.53818,1.53828,1.53808,1.53815,109400000.0
2005-11-10 16:22:00,1.5381,1.53818,1.538,1.53806,66400001.0
2005-11-10 16:23:00,1.53813,1.53821,1.53804,1.53811,188200000.0
2005-11-10 16:24:00,1.53794,1.53817,1.53794,1.53815,365300001.0
2005-11-10 16:25:00,1.53818,1.53823,1.53797,1.53823,137500002.0
2005-11-10 16:26:00,1.53817,1.53824,1.53796,1.53807,250000000.0
2005-11-10 16:27:00,1.53815,1.5383,1.53804,1.53815,270100002.0
2005-11-10 16:28:00,1.53823,1.53831,1.5381,1.53813,377600003.0
2005-11-10 16:29:00,1.53819,1.53835,1.53814,1.53835,160600001.0
2005-11-10 16:30:00,1.53819,1.53847,1.53806,1.5384,312400002.0
2005-11-10 16:31:00,1.53817,1.53832,1.53787,1.53812,398000001.0
2005-11-10 16:32:00,1.5381,1.53813,1.53792,1.53796,425899998.0
2005-11-10 16:33:00,1.53797,1.53822,1.53797,1.5381,323500003.0
2005-11-10 16:34:00,1.53812,1.53812,1.53788,1.53807,263100001.0
2005-11-10 16:35:00,1.53803,1.53803,1.5378,1.53793,228900001.0
2005-11-10 16:36:00,1.53791,1.53798,1.5378,1.53787,140800001.0
2005-11-10 16:37:00,1.53791,1.53806,1.53785,1.53787,282500002.0
2005-11-10 16:38:00,1.53797,1.53805,1.53776,1.53797,356699998.0
2005-11-10 16:39:00,1.53792,1.53805,1.53792,1.53805,125400002.0
2005-11-10 16:40:00,1.53803,1.53819,1.53802,1.53811,264700000.0
2005-11-10 16:41:00,1.53806,1.53823,1.53806,1.53823,297499996.0
2005-11-10 16:42:00,1.53824,1.5384,1.53807,1.53823,535300005.0
2005-11-10 16:43:00,1.53809,1.53829,1.53791,1.53813,230199998.0
2005-11-10 16:44:00,1.53808,1.53813,1.53789,1.53813,273399999.0
2005-11-10 16:45:00,1.53795,1.53807,1.5378,1.53804,305400004.0
2005-11-10 16:46:00,1.53804,1.53814,1.53789,1.53802,317000002.0
2005-11-10 16:47:00,1.53788,1.53804,1.53772,1.53795,392500000.0
2005-11-10 16:48:00,1.538,1.538,1.53774,1.53774,253600000.0
2005-11-10 16:49:00,1.53797,1.53797,1.53777,1.53789,351699998.0
2005-11-10 16:50:00,1.53792,1.53793,1.5377,1.53793,223700000.0
2005-11-10 16:51:00,1.53774,1.53797,1.53762,1.5378,369899994.0
2005-11-10 16:52:00,1.53779,1.538,1.53779,1.538,223400000.0
2005-11-10 16:53:00,1.53794,1.53813,1.53788,1.53788,546800004.0
2005-11-10 16:54:00,1.53788,1.53799,1.53769,1.53782,510000001.0
2005-11-10 16:55:00,1.53794,1.53813,1.5379,1.53813,368000000.0
2005-11-10 16:56:00,1.53803,1.53823,1.53803,1.53823,195700000.0
2005-11-10 16:57:00,1.53819,1.53828,1.53813,1.53819,299500000.0
2005-11-10 16:58:00,1.53792,1.53823,1.53792,1.53807,257400002.0
2005-11-10 16:59:00,1.53791,1.53829,1.53791,1.53829,119900001.0
2005-11-10 17:00:00,1.53825,1.53849,1.53819,1.5384,297700000.0
2005-11-10 17:01:00,1.53854,1.53862,1.53829,1.53852,197200000.0
2005-11-10 17:02:00,1.53866,1.53873,1.53854,1.53861,199399999.0
2005-11-10 17:03:00,1.53865,1.53879,1.53853,1.53865,340400003.0
2005-11-10 17:04:00,1.53863,1.53863,1.53815,1.53815,420299998.0
2005-11-10 17:05:00,1.5383,1.53852,1.53827,1.53835,343699999.0
2005-11-10 17:06:00,1.53812,1.53833,1.53812,1.53833,217000002.0
2005-11-10 17:07:00,1.53824,1.53836,1.53812,1.53836,217199999.0
2005-11-10 17:08:00,1.5384,1.53854,1.53829,1.53843,353799996.0
2005-11-10 17:09:00,1.53847,1.53847,1.53826,1.53826,188000001.0
2005-11-10 17:10:00,1.53819,1.53841,1.5381,1.53832,336899995.0
2005-11-10 17:11:00,1.53827,1.53838,1.53813,1.53822,80700000.0
2005-11-10 17:12:00,1.5381,1.53832,1.53807,1.53832,314200004.0
2005-11-10 17:13:00,1.53833,1.53833,1.53805,1.53812,305999994.0
2005-11-10 17:14:00,1.53821,1.53832,1.53808,1.53825,231800000.0
2005-11-10 17:15:00,1.5382,1.5383,1.53796,1.53808,98900001.0
2005-11-10 17:16:00,1.53804,1.53819,1.53789,1.53808,598000003.0
2005-11-10 17:17:00,1.53818,1.53831,1.53807,1.53826,262199997.0
2005-11-10 17:18:00,1.53814,1.53826,1.53799,1.53802,452799999.0
2005-11-10 17:19:00,1.53833,1.53833,1.53811,1.53812,203200004.0
2005-11-10 17:20:00,1.53815,1.53823,1.538,1.53811,281300002.0
2005-11-10 17:21:00,1.53791,1.53813,1.53785,1.53813,359099999.0
2005-11-10 17:22:00,1.5381,1.5381,1.5379,1.53799,255199998.0
2005-11-10 17:23:00,1.53808,1.53815,1.53797,1.538,329399998.0
2005-11-10 17:24:00,1.53803,1.53816,1.53788,1.53813,255199997.0
2005-11-10 17:25:00,1.53805,1.53819,1.53805,1.53813,117500001.0
2005-11-10 17:26:00,1.53817,1.5382,1.53799,1.53803,202800001.0
2005-11-10 17:27:00,1.53806,1.53806,1.53793,1.538,356200002.0
2005-11-10 17:28:00,1.53795,1.53798,1.53777,1.53798,277700000.0
2005-11-10 17:29:00,1.53787,1.53801,1.53782,1.53795,229200005.0
2005-11-10 17:30:00,1.53769,1.53793,1.53769,1.53793,127100000.0
2005-11-10 17:31:00,1.5378,1.53799,1.53772,1.53791,418499997.0
2005-11-10 17:32:00,1.53791,1.5381,1.5377,1.5381,292500003.0
2005-11-10 17:33:00,1.53813,1.53818,1.53798,1.53805,242100002.0
2005-11-10 17:34:00,1.53813,1.53813,1.53793,1.53808,167800002.0
2005-11-10 17:35:00,1.53792,1.53821,1.53792,1.53821,282899998.0
2005-11-10 17:36:00,1.53794,1.53828,1.53794,1.53828,134899999.0
2005-11-10 17:37:00,1.53812,1.53853,1.53812,1.53853,340300004.0
2005-11-10 17:38:00,1.53855,1.53866,1.53842,1.5386,271000001.0
2005-11-10 17:39:00,1.5386,1.53871,1.53842,1.53842,219699998.0
2005-11-10 17:40:00,1.53843,1.53859,1.53828,1.53844,333800001.0
2005-11-10 17:41:00,1.53834,1.53847,1.53784,1.53796,291099998.0
2005-11-10 17:42:00,1.5381,1.53814,1.53794,1.53794,271600004.0
2005-11-10 17:43:00,1.53796,1.53817,1.53782,1.53794,300499999.0
2005-11-10 17:44:00,1.53802,1.5383,1.53787,1.53819,441400007.0
2005-11-10 17:45:00,1.53801,1.53823,1.53799,1.5381,435899997.0
2005-11-10 17:46:00,1.53786,1.53815,1.53786,1.53807,265400000.0
2005-11-10 17:47:00,1.53794,1.5382,1.53791,1.53798,323200000.0
2005-11-10 17:48:00,1.53821,1.53831,1.53811,1.5382,363600000.0
2005-11-10 17:49:00,1.53804,1.53824,1.53797,1.53811,520900002.0
2005-11-10 17:50:00,1.53808,1.5382,1.53789,1.5381,247099999.0
2005-11-10 17:51:00,1.53818,1.53823,1.53804,1.53816,184500002.0
2005-11-10 17:52:00,1.53823,1.53824,1.5379,1.53803,401800001.0
2005-11-10 17:53:00,1.53797,1.53809,1.53787,1.53797,319300006.0
2005-11-10 17:54:00,1.53787,1.53808,1.53782,1.53804,245300005.0
2005-11-10 17:55:00,1.53786,1.53814,1.53786,1.53813,429499997.0
2005-11-10 17:56:00,1.53808,1.5381,1.5379,1.5379,200300001.0
2005-11-10 17:57:00,1.53801,1.53808,1.5379,1.53803,209600003.0
2005-11-10 17:58:00,1.53797,1.53816,1.53784,1.53805,170800003.0
2005-11-10 17:59:00,1.53783,1.53804,1.53783,1.53804,117300001.0
2005-11-10 18:00:00,1.53778,1.538,1.53778,1.5379,184900000.0
2005-11-10 18:02:00,1.5379,1.5379,1.5379,1.5379,1874700011.0
2005-11-10 18:04:00,1.5379,1.5379,1.5377,1.5379,1874700011.0
2005-11-10 18:05:00,1.5377,1.5379,1.5377,1.5379,1874700011.0
2005-11-10 18:06:00,1.5379,1.5379,1.5377,1.5379,1874700011.0
2005-11-10 18:07:00,1.5379,1.5383,1.5379,1.5381,1874700011.0
2005-11-10 18:08:00,1.5379,1.5381,1.5379,1.5381,1874700011.0
2005-11-10 18:09:00,1.53801,1.53832,1.53801,1.53823,1874700011.0
2005-11-10 18:10:00,1.5381,1.5381,1.5381,1.5381,1731499992.0
2005-11-10 18:11:00,1.53831,1.53842,1.53814,1.53823,1731499992.0
2005-11-10 18:12:00,1.53823,1.5383,1.53804,1.5382,1840300000.0
2005-11-10 18:13:00,1.53823,1.53823,1.53797,1.53797,1412500001.0
2005-11-10 18:14:00,1.5383,1.5383,1.5381,1.5381,1099799999.0
2005-11-10 18:15:00,1.5381,1.53817,1.53792,1.53811,1099799999.0
2005-11-10 18:16:00,1.5379,1.5379,1.5376,1.5379,817700000.0
2005-11-10 18:17:00,1.5377,1.5379,1.5377,1.5379,817700000.0
2005-11-10 18:18:00,1.53802,1.53819,1.53782,1.53802,817700000.0
2005-11-10 18:19:00,1.53815,1.53822,1.5379,1.53811,2044500018.0
2005-11-10 18:20:00,1.5381,1.53818,1.53796,1.5381,1904099995.0
2005-11-10 18:21:00,1.53818,1.53834,1.53812,1.53812,871400006.0
2005-11-10 18:22:00,1.53803,1.53817,1.53794,1.53809,880800007.0
2005-11-10 18:23:00,1.5381,1.5385,1.5379,1.5383,815299995.0
2005-11-10 18:25:00,1.5381,1.5383,1.5381,1.5383,815299995.0
2005-11-10 18:27:00,1.53788,1.53798,1.53766,1.53784,815299995.0
2005-11-10 18:28:00,1.5381,1.5385,1.5381,1.5383,1556200009.0
2005-11-10 18:29:00,1.5376,1.53774,1.53756,1.5377,1556200009.0
2005-11-10 18:30:00,1.53764,1.53772,1.53744,1.53752,983899997.0
2005-11-10 18:31:00,1.53757,1.53784,1.53757,1.53775,943900001.0
2005-11-10 18:32:00,1.53773,1.53773,1.53742,1.53742,1270499994.0
2005-11-10 18:35:00,1.53782,1.53798,1.53779,1.53788,1941700003.0
2005-11-10 18:36:00,1.53774,1.53783,1.53758,1.53777,1155700010.0
2005-11-10 18:37:00,1.53783,1.53783,1.53756,1.53766,2095300018.0
2005-11-10 18:38:00,1.53764,1.53777,1.53749,1.53772,1487800002.0
2005-11-10 18:39:00,1.5378,1.53789,1.53769,1.53774,1700200006.0
2005-11-10 18:41:00,1.5375,1.53773,1.5375,1.53763,1196300004.0
2005-11-10 18:42:00,1.53765,1.53768,1.53736,1.53749,1057800005.0
2005-11-10 18:43:00,1.53762,1.53773,1.53753,1.53766,294899999.0
2005-11-10 18:44:00,1.53762,1.53767,1.53735,1.53735,896900005.0
2005-11-10 18:45:00,1.53749,1.53765,1.53731,1.5375,495299999.0
2005-11-10 18:46:00,1.53768,1.53768,1.53737,1.53737,225699999.0
2005-11-10 18:47:00,1.53735,1.53751,1.53723,1.53745,121500000.0
2005-11-10 18:48:00,1.53735,1.53755,1.53731,1.53742,1336600004.0
2005-11-10 18:49:00,1.53751,1.53755,1.5374,1.53746,243100000.0
2005-11-10 18:50:00,1.53732,1.53746,1.53726,1.53739,632400001.0
2005-11-10 18:51:00,1.53738,1.53744,1.53712,1.53712,1408500003.0
2005-11-10 18:52:00,1.53716,1.53743,1.53703,1.53735,1685299999.0
2005-11-10 18:53:00,1.53742,1.53748,1.53716,1.53737,1019299999.0
2005-11-10 18:54:00,1.5374,1.53754,1.53732,1.53742,783700004.0
2005-11-10 18:55:00,1.53754,1.53754,1.53727,1.53727,1385400005.0
2005-11-10 18:56:00,1.53747,1.53763,1.53734,1.53756,857699998.0
2005-11-10 18:57:00,1.53774,1.53805,1.53773,1.53795,701399998.0
2005-11-10 18:58:00,1.53799,1.53809,1.53778,1.53802,909999995.0
2005-11-10 18:59:00,1.53773,1.53791,1.53763,1.5377,1439299993.0
2005-11-10 19:00:00,1.53771,1.53802,1.53771,1.53784,375200004.0
2005-11-10 19:01:00,1.53789,1.53795,1.53774,1.53792,289500002.0
2005-11-10 19:02:00,1.53771,1.53792,1.53771,1.5379,700399998.0
2005-11-10 19:03:00,1.53754,1.53791,1.53726,1.53743,457400003.0
2005-11-10 19:04:00,1.53786,1.53786,1.53768,1.53768,276700002.0
2005-11-10 19:05:00,1.53787,1.53792,1.53774,1.53779,771199998.0
2005-11-10 19:06:00,1.53779,1.53791,1.53764,1.53785,1660400004.0
2005-11-10 19:07:00,1.53779,1.53806,1.53779,1.53803,836000012.0
2005-11-10 19:08:00,1.53809,1.53814,1.53797,1.53797,1670900005.0
2005-11-10 19:09:00,1.53802,1.53818,1.53789,1.53796,1405400003.0
2005-11-10 19:10:00,1.538,1.53822,1.538,1.53818,1073800000.0
2005-11-10 19:11:00,1.53813,1.53813,1.53792,1.538,1154300009.0
2005-11-10 19:12:00,1.53803,1.53809,1.53789,1.53797,747100000.0
2005-11-10 19:13:00,1.5381,1.53815,1.53799,1.53809,495800001.0
2005-11-10 19:14:00,1.53803,1.53823,1.53803,1.53817,254400002.0
2005-11-10 19:15:00,1.53806,1.53814,1.53786,1.53789,1369499994.0
2005-11-10 19:16:00,1.53792,1.53792,1.53753,1.53756,530500007.0
2005-11-10 19:17:00,1.53777,1.53784,1.53753,1.53753,1037300010.0
2005-11-10 19:18:00,1.53761,1.5377,1.53748,1.53758,505699999.0
2005-11-10 19:19:00,1.53758,1.53768,1.53743,1.53757,1091400006.0
2005-11-10 19:20:00,1.53764,1.53776,1.53756,1.5377,1102000012.0
2005-11-10 19:21:00,1.53771,1.53797,1.53762,1.53777,1199200006.0
2005-11-10 19:22:00,1.5378,1.5379,1.5378,1.5379,134600002.0
2005-11-10 19:23:00,1.53794,1.53819,1.53788,1.53801,525300005.0
2005-11-10 19:24:00,1.53827,1.53831,1.53814,1.53822,545800000.0
2005-11-10 19:25:00,1.53817,1.5384,1.53808,1.53821,937100007.0
2005-11-10 19:26:00,1.53822,1.53822,1.53794,1.53801,1136800000.0
2005-11-10 19:27:00,1.5381,1.53815,1.53792,1.53796,1519099996.0
2005-11-10 19:28:00,1.53812,1.53827,1.53802,1.53807,489400002.0
2005-11-10 19:29:00,1.53818,1.53829,1.53791,1.53791,706400005.0
2005-11-10 19:30:00,1.5368,1.537,1.5368,1.5368,1277300005.0
2005-11-10 19:31:00,1.53801,1.5381,1.53779,1.53791,1277300005.0
2005-11-10 19:32:00,1.53785,1.53795,1.53771,1.53771,784299990.0
2005-11-10 19:33:00,1.53778,1.5379,1.53766,1.53766,682300004.0
2005-11-10 19:34:00,1.53781,1.53793,1.53756,1.53775,1673399997.0
2005-11-10 19:35:00,1.53789,1.53792,1.53759,1.5378,756200008.0
2005-11-10 19:36:00,1.53784,1.53798,1.53766,1.53785,921900003.0
2005-11-10 19:37:00,1.5379,1.53795,1.5378,1.53788,447700004.0
2005-11-10 19:38:00,1.53794,1.53809,1.53785,1.53795,846800003.0
2005-11-10 19:39:00,1.53775,1.53795,1.53767,1.53767,1312199997.0
2005-11-10 19:40:00,1.5378,1.53793,1.5377,1.53781,443699997.0
2005-11-10 19:41:00,1.53782,1.5379,1.53773,1.53778,423199997.0
2005-11-10 19:42:00,1.53789,1.53796,1.5378,1.53788,720100004.0
2005-11-10 19:43:00,1.53789,1.538,1.53782,1.5379,438799998.0
2005-11-10 19:44:00,1.53791,1.53791,1.53764,1.53764,811000003.0
2005-11-10 19:45:00,1.5377,1.53782,1.53757,1.53774,273199998.0
2005-11-10 19:46:00,1.53783,1.53783,1.53757,1.53771,592200001.0
2005-11-10 19:47:00,1.53752,1.53777,1.53752,1.53773,187800000.0
2005-11-10 19:48:00,1.53765,1.53775,1.53765,1.53775,663300003.0
2005-11-10 19:49:00,1.53774,1.53774,1.53752,1.53761,1475100001.0
2005-11-10 19:50:00,1.53738,1.53753,1.53738,1.53753,170800001.0
2005-11-10 19:51:00,1.53753,1.53755,1.53744,1.5375,444500005.0
2005-11-10 19:52:00,1.53749,1.53755,1.5374,1.53755,383100000.0
2005-11-10 19:53:00,1.5374,1.5375,1.53719,1.5373,705200002.0
2005-11-10 19:54:00,1.53717,1.53729,1.53716,1.53729,315700001.0
2005-11-10 19:55:00,1.53725,1.53732,1.53706,1.53718,444100005.0
2005-11-10 19:56:00,1.53662,1.53713,1.53634,1.53713,1261700006.0
2005-11-10 19:57:00,1.53693,1.53711,1.53649,1.53694,1725500005.0
2005-11-10 19:58:00,1.53693,1.53721,1.53693,1.53707,1649100002.0
2005-11-10 19:59:00,1.53707,1.53719,1.53693,1.53703,1086700001.0
2005-11-10 20:00:00,1.53723,1.53723,1.53694,1.53694,457499999.0
2005-11-10 20:01:00,1.53698,1.53708,1.53684,1.53697,581100001.0
2005-11-10 20:02:00,1.53683,1.537,1.53678,1.537,349000000.0
2005-11-10 20:03:00,1.53694,1.53722,1.53694,1.53722,166400000.0
2005-11-10 20:04:00,1.53714,1.53714,1.53693,1.53706,324100005.0
2005-11-10 20:05:00,1.537,1.53709,1.53685,1.537,479500000.0
2005-11-10 20:06:00,1.5371,1.53717,1.53703,1.53709,388499995.0
2005-11-10 20:07:00,1.53714,1.53716,1.53701,1.53716,245500004.0
2005-11-10 20:08:00,1.53714,1.53722,1.53691,1.5371,1500700005.0
2005-11-10 20:09:00,1.53712,1.53717,1.537,1.53703,332700005.0
2005-11-10 20:10:00,1.53707,1.53707,1.53683,1.53683,385099999.0
2005-11-10 20:11:00,1.53689,1.53698,1.53678,1.53687,1097099999.0
2005-11-10 20:12:00,1.53697,1.53705,1.53684,1.5369,296099999.0
2005-11-10 20:13:00,1.53689,1.53711,1.53689,1.53709,1665699997.0
2005-11-10 20:14:00,1.53698,1.53716,1.5368,1.53716,458300005.0
2005-11-10 20:15:00,1.53702,1.53725,1.53702,1.53715,1101000003.0
2005-11-10 20:16:00,1.53712,1.53716,1.5369,1.53697,1723699996.0
2005-11-10 20:17:00,1.53711,1.53711,1.53688,1.53697,396100000.0
2005-11-10 20:18:00,1.53689,1.53701,1.53647,1.53658,523600004.0
2005-11-10 20:19:00,1.5373,1.5373,1.5372,1.5372,757599999.0
2005-11-10 20:20:00,1.5371,1.5371,1.537,1.5371,757599999.0
2005-11-10 20:21:00,1.53665,1.53688,1.53665,1.53685,757599999.0
2005-11-10 20:22:00,1.53674,1.53693,1.53673,1.53693,673900006.0
2005-11-10 20:23:00,1.5367,1.53697,1.53668,1.53683,1210100004.0
2005-11-10 20:24:00,1.53622,1.53668,1.53601,1.53629,499000002.0
2005-11-10 20:25:00,1.5368,1.53685,1.53659,1.53673,803399997.0
2005-11-10 20:26:00,1.53683,1.53683,1.53663,1.53663,439600005.0
2005-11-10 20:27:00,1.53675,1.53693,1.53675,1.53693,531000006.0
2005-11-10 20:29:00,1.53687,1.53691,1.53657,1.53657,1682200007.0
2005-11-10 20:30:00,1.537,1.537,1.5368,1.5368,611600001.0
2005-11-10 20:31:00,1.5371,1.5372,1.5371,1.5371,611600001.0
2005-11-10 20:32:00,1.5372,1.5372,1.5371,1.5371,611600001.0
2005-11-10 20:33:00,1.53647,1.53665,1.53637,1.53653,611600001.0
2005-11-10 20:34:00,1.53649,1.53656,1.53632,1.53632,454400002.0
2005-11-10 20:35:00,1.53643,1.53648,1.53622,1.53635,431599999.0
2005-11-10 20:36:00,1.5363,1.53649,1.5362,1.53646,426699996.0
2005-11-10 20:37:00,1.53635,1.53645,1.53613,1.53626,891800005.0
2005-11-10 20:38:00,1.53615,1.53639,1.53609,1.53639,1786299999.0
2005-11-10 20:39:00,1.53619,1.53642,1.53607,1.53623,1203400004.0
2005-11-10 20:40:00,1.53631,1.53651,1.53622,1.53635,1378600008.0
2005-11-10 20:41:00,1.5363,1.53646,1.53611,1.5363,334699999.0
2005-11-10 20:42:00,1.53629,1.5365,1.53623,1.53642,242300000.0
2005-11-10 20:43:00,1.53651,1.53667,1.53641,1.53641,860100000.0
2005-11-10 20:44:00,1.53589,1.53676,1.5358,1.53629,1143500003.0
2005-11-10 20:45:00,1.53587,1.53652,1.53576,1.5364,947100009.0
2005-11-10 20:46:00,1.53665,1.53665,1.53635,1.5365,331800004.0
2005-11-10 20:47:00,1.5365,1.5365,1.53621,1.53637,865799986.0
2005-11-10 20:48:00,1.5362,1.53658,1.53613,1.53641,1495700007.0
2005-11-10 20:49:00,1.53641,1.53656,1.53608,1.53626,711300000.0
2005-11-10 20:50:00,1.53609,1.53658,1.53602,1.53649,1928699998.0
2005-11-10 20:51:00,1.53654,1.53672,1.53601,1.53601,245399999.0
2005-11-10 20:52:00,1.53577,1.53656,1.53566,1.53607,1285400000.0
2005-11-10 20:53:00,1.53651,1.53664,1.53642,1.53648,1667999999.0
2005-11-10 20:54:00,1.53658,1.53665,1.53648,1.53651,875400009.0
2005-11-10 20:55:00,1.5366,1.5366,1.5365,1.5365,668000001.0
2005-11-10 20:56:00,1.5365,1.53665,1.5364,1.5365,2038899993.0
2005-11-10 20:57:00,1.5377,1.5379,1.5366,1.5373,1591000010.0
2005-11-10 20:58:00,1.5374,1.5375,1.5371,1.5373,1591000010.0
2005-11-10 20:59:00,1.5374,1.5375,1.5364,1.5364,1591000010.0
2005-11-10 21:00:00,1.5364,1.5364,1.5362,1.5364,1591000010.0
2005-11-10 21:01:00,1.5366,1.5371,1.5366,1.5368,1591000010.0
2005-11-10 21:02:00,1.53673,1.53689,1.5366,1.53664,1591000010.0
2005-11-10 21:03:00,1.5367,1.53687,1.53661,1.53664,1182600006.0
2005-11-10 21:04:00,1.53603,1.53667,1.53587,1.53667,287699999.0
2005-11-10 21:05:00,1.53643,1.5366,1.53598,1.53613,825699992.0
2005-11-10 21:06:00,1.53653,1.53678,1.5365,1.53678,403600000.0
2005-11-10 21:07:00,1.5368,1.5368,1.53667,1.5368,508900001.0
2005-11-10 21:08:00,1.53678,1.53683,1.53658,1.53675,397000000.0
2005-11-10 21:09:00,1.53661,1.5368,1.53655,1.53668,560600009.0
2005-11-10 21:10:00,1.53677,1.53684,1.53668,1.53679,866900001.0
2005-11-10 21:11:00,1.53682,1.53682,1.53661,1.53673,657499996.0
2005-11-10 21:12:00,1.53685,1.53687,1.53667,1.53678,344900001.0
2005-11-10 21:13:00,1.53681,1.53694,1.53672,1.53686,982800001.0
2005-11-10 21:14:00,1.5368,1.53701,1.53674,1.53701,667199994.0
2005-11-10 21:15:00,1.53703,1.53703,1.53675,1.53678,729500006.0
2005-11-10 21:16:00,1.53692,1.53706,1.53673,1.53689,672800001.0
2005-11-10 21:17:00,1.53689,1.53706,1.5368,1.53693,1204399999.0
2005-11-10 21:18:00,1.53697,1.53712,1.5369,1.53712,712400000.0
2005-11-10 21:19:00,1.53708,1.53708,1.53679,1.53681,760199993.0
2005-11-10 21:20:00,1.5368,1.537,1.5368,1.537,1913800004.0
2005-11-10 21:21:00,1.5368,1.5368,1.5368,1.5368,1913800004.0
2005-11-10 21:22:00,1.53703,1.53703,1.53678,1.53689,1913800004.0
2005-11-10 21:23:00,1.53682,1.53683,1.53648,1.53649,1274999998.0
2005-11-10 21:24:00,1.53662,1.5368,1.53659,1.5367,579600004.0
2005-11-10 21:25:00,1.53662,1.5368,1.53621,1.53672,1383599994.0
2005-11-10 21:26:00,1.53677,1.53685,1.53663,1.53665,744100012.0
2005-11-10 21:27:00,1.5367,1.53675,1.53662,1.53675,674200003.0
2005-11-10 21:28:00,1.53667,1.53669,1.53653,1.53653,853700000.0
2005-11-10 21:29:00,1.53665,1.5368,1.53661,1.53678,453100003.0
2005-11-10 21:30:00,1.53667,1.53684,1.53662,1.53677,411900007.0
2005-11-10 21:31:00,1.53671,1.53693,1.53648,1.53693,747600004.0
2005-11-10 21:32:00,1.5369,1.53707,1.53681,1.53694,1999899988.0
2005-11-10 21:33:00,1.53685,1.53697,1.53676,1.53684,168600000.0
2005-11-10 21:34:00,1.53671,1.53688,1.5367,1.53687,1475700001.0
2005-11-10 21:35:00,1.53692,1.53701,1.53682,1.53685,920500004.0
2005-11-10 21:36:00,1.53686,1.53698,1.53683,1.53687,254000000.0
2005-11-10 21:37:00,1.53698,1.53703,1.53682,1.53682,446799998.0
2005-11-10 21:38:00,1.53685,1.53705,1.53683,1.53698,314600004.0
2005-11-10 21:39:00,1.53651,1.53674,1.53629,1.53655,320400003.0
2005-11-10 21:40:00,1.53686,1.53698,1.53673,1.53687,529299998.0
2005-11-10 21:41:00,1.53684,1.53691,1.53664,1.53666,826800000.0
2005-11-10 21:42:00,1.5366,1.5367,1.53654,1.53664,635600003.0
2005-11-10 21:43:00,1.5367,1.53683,1.53661,1.53672,906200000.0
2005-11-10 21:44:00,1.53675,1.53687,1.53667,1.5368,1179000006.0
2005-11-10 21:45:00,1.53666,1.53682,1.53659,1.5368,818000000.0
2005-11-10 21:46:00,1.53676,1.53689,1.53654,1.53666,1283100000.0
2005-11-10 21:47:00,1.53674,1.53697,1.53674,1.53688,1287100001.0
2005-11-10 21:48:00,1.53691,1.5372,1.53682,1.5371,397200005.0
2005-11-10 21:49:00,1.53706,1.53719,1.53687,1.53699,1144799993.0
2005-11-10 21:50:00,1.5369,1.53707,1.5369,1.53694,247899996.0
2005-11-10 21:51:00,1.53688,1.53703,1.53681,1.53698,812100005.0
2005-11-10 21:52:00,1.53694,1.53702,1.53675,1.53693,1441500006.0
2005-11-10 21:53:00,1.53703,1.53766,1.53692,1.53749,465500002.0
2005-11-10 21:54:00,1.53779,1.538,1.53779,1.53785,224600002.0
2005-11-10 21:55:00,1.53782,1.53795,1.53767,1.53774,545099996.0
2005-11-10 21:56:00,1.53777,1.53781,1.53752,1.5376,446300000.0
2005-11-10 21:57:00,1.53738,1.53784,1.53674,1.53718,542099998.0
2005-11-10 21:58:00,1.53725,1.53739,1.53704,1.53726,677800000.0
2005-11-10 21:59:00,1.537,1.53725,1.53607,1.53651,1097299998.0
2005-11-10 22:00:00,1.53628,1.53648,1.53617,1.53643,640499996.0
2005-11-10 22:01:00,1.5366,1.53699,1.5366,1.53694,196500000.0
2005-11-10 22:02:00,1.53698,1.53726,1.53641,1.53649,1084600003.0
2005-11-10 22:03:00,1.53647,1.53653,1.5363,1.53641,303700003.0
2005-11-10 22:04:00,1.53628,1.5364,1.53617,1.53619,722300005.0
2005-11-10 22:05:00,1.53627,1.53655,1.53627,1.53647,405599998.0
2005-11-10 22:06:00,1.53653,1.53653,1.5363,1.53642,453800001.0
2005-11-10 22:07:00,1.53619,1.53645,1.5361,1.53625,348600002.0
2005-11-10 22:08:00,1.53622,1.53634,1.53606,1.5362,505699994.0
2005-11-10 22:09:00,1.53613,1.53635,1.53606,1.53635,404700003.0
2005-11-10 22:10:00,1.53639,1.53639,1.53615,1.53615,160999999.0
2005-11-10 22:11:00,1.53642,1.53651,1.53627,1.53627,297499996.0
2005-11-10 22:12:00,1.53631,1.53649,1.53613,1.53629,781300000.0
2005-11-10 22:13:00,1.5364,1.53678,1.53637,1.53665,274699998.0
2005-11-10 22:14:00,1.53655,1.5366,1.53633,1.53633,201300001.0
2005-11-10 22:15:00,1.53638,1.53664,1.53627,1.5365,869100003.0
2005-11-10 22:16:00,1.53657,1.53683,1.53657,1.53683,198999998.0
2005-11-10 22:17:00,1.53704,1.53711,1.53686,1.53692,321999997.0
2005-11-10 22:18:00,1.5366,1.53678,1.53651,1.53665,135600000.0
2005-11-10 22:19:00,1.53667,1.53681,1.53653,1.53668,399700002.0
2005-11-10 22:20:00,1.53663,1.53683,1.53662,1.53682,266699999.0
2005-11-10 22:21:00,1.53668,1.5368,1.53665,1.53673,251599998.0
2005-11-10 22:22:00,1.5367,1.53675,1.53652,1.5366,976200006.0
2005-11-10 22:23:00,1.53677,1.53683,1.53661,1.53661,283100001.0
2005-11-10 22:24:00,1.53653,1.53677,1.5365,1.53665,348000001.0
2005-11-10 22:25:00,1.53665,1.53688,1.53652,1.5367,552500001.0
2005-11-10 22:26:00,1.53679,1.53719,1.53663,1.53698,689200003.0
2005-11-10 22:27:00,1.53715,1.53739,1.53698,1.53724,232000003.0
2005-11-10 22:28:00,1.53712,1.53739,1.53701,1.53716,801399996.0
2005-11-10 22:29:00,1.53682,1.537,1.53664,1.5369,837499990.0
2005-11-10 22:30:00,1.53688,1.53717,1.53677,1.53704,776700005.0
2005-11-10 22:31:00,1.53709,1.53709,1.53672,1.53686,229300002.0
2005-11-10 22:32:00,1.53699,1.53699,1.53656,1.53656,181299999.0
2005-11-10 22:33:00,1.53653,1.53675,1.53649,1.53675,159399998.0
2005-11-10 22:34:00,1.53677,1.53683,1.53662,1.53662,231999999.0
2005-11-10 22:35:00,1.53677,1.53697,1.53677,1.53696,204600004.0
2005-11-10 22:36:00,1.53679,1.53693,1.53672,1.53689,685000004.0
2005-11-10 22:37:00,1.53686,1.53691,1.53669,1.53675,574200006.0
2005-11-10 22:38:00,1.53666,1.53689,1.53666,1.53686,404300002.0
2005-11-10 22:39:00,1.53682,1.53697,1.53664,1.53674,699199998.0
2005-11-10 22:40:00,1.53688,1.53706,1.53673,1.53693,685900009.0
2005-11-10 22:41:00,1.53695,1.53711,1.53683,1.53691,801899998.0
2005-11-10 22:42:00,1.53681,1.53705,1.53681,1.537,725500005.0
2005-11-10 22:43:00,1.53697,1.53709,1.5367,1.5369,1200899996.0
2005-11-10 22:44:00,1.5369,1.53698,1.53667,1.53686,389599999.0
2005-11-10 22:45:00,1.53683,1.53697,1.5366,1.53679,103900000.0
2005-11-10 22:46:00,1.53692,1.53706,1.53679,1.53681,178400000.0
2005-11-10 22:47:00,1.53687,1.53703,1.53685,1.53703,205299997.0
2005-11-10 22:48:00,1.53696,1.53704,1.53675,1.53686,399100000.0
2005-11-10 22:49:00,1.53697,1.5371,1.53684,1.53696,801300001.0
2005-11-10 22:50:00,1.537,1.537,1.53676,1.53676,229100003.0
2005-11-10 22:51:00,1.53622,1.53675,1.53611,1.53637,565700004.0
2005-11-10 22:52:00,1.53673,1.53692,1.5365,1.53686,653499997.0
2005-11-10 22:53:00,1.53702,1.53702,1.53679,1.53686,265900004.0
2005-11-10 22:54:00,1.53696,1.53698,1.53669,1.53672,503100000.0
2005-11-10 22:55:00,1.53689,1.53703,1.53688,1.53703,209700001.0
2005-11-10 22:56:00,1.53693,1.53694,1.53678,1.53687,103100000.0
2005-11-10 22:57:00,1.53664,1.53685,1.53659,1.5367,346900003.0
2005-11-10 22:58:00,1.53672,1.53678,1.53664,1.53667,150999998.0
2005-11-10 22:59:00,1.53664,1.53674,1.5363,1.5363,543799997.0
2005-11-10 23:00:00,1.53627,1.53674,1.53627,1.53674,102000002.0
2005-11-10 23:01:00,1.53686,1.53701,1.5368,1.53693,455499997.0
2005-11-10 23:02:00,1.53689,1.53702,1.53674,1.53691,163899999.0
2005-11-10 23:03:00,1.53696,1.53704,1.53676,1.53702,340200001.0
2005-11-10 23:04:00,1.53669,1.53695,1.53664,1.53695,252699999.0
2005-11-10 23:05:00,1.53679,1.53693,1.53672,1.53685,209400002.0
2005-11-10 23:06:00,1.53674,1.53693,1.53663,1.53688,371999991.0
2005-11-10 23:07:00,1.53688,1.53707,1.53688,1.537,127800000.0
2005-11-10 23:08:00,1.53683,1.53705,1.53683,1.53705,43200000.0
2005-11-10 23:09:00,1.53705,1.53705,1.537,1.537,87900002.0
2005-11-10 23:10:00,1.53694,1.53702,1.53677,1.53682,205599997.0
2005-11-10 23:11:00,1.5368,1.53697,1.53673,1.5369,277999999.0
2005-11-10 23:12:00,1.53688,1.53697,1.53674,1.53684,289300002.0
2005-11-10 23:13:00,1.5369,1.537,1.5369,1.537,32000000.0
2005-11-10 23:14:00,1.53689,1.5371,1.53689,1.53696,234200001.0
2005-11-10 23:15:00,1.53686,1.53703,1.53686,1.53703,355400000.0
2005-11-10 23:16:00,1.53689,1.53699,1.53674,1.53699,326200005.0
2005-11-10 23:17:00,1.53704,1.53704,1.53674,1.5369,350199999.0
2005-11-10 23:18:00,1.53694,1.53714,1.53686,1.53706,366699999.0
2005-11-10 23:19:00,1.53706,1.53711,1.5369,1.53692,305700000.0
2005-11-10 23:20:00,1.53686,1.53707,1.53676,1.53707,268200001.0
2005-11-10 23:21:00,1.53705,1.53708,1.53693,1.53694,209599998.0
2005-11-10 23:22:00,1.53701,1.53718,1.53701,1.53701,177000000.0
2005-11-10 23:23:00,1.53706,1.53709,1.53697,1.53703,93400002.0
2005-11-10 23:24:00,1.537,1.53709,1.53689,1.53695,328199999.0
2005-11-10 23:25:00,1.53701,1.53709,1.53689,1.53701,98299999.0
2005-11-10 23:26:00,1.53715,1.53715,1.5371,1.5371,110200000.0
2005-11-10 23:27:00,1.5371,1.53715,1.5371,1.53715,41200000.0
2005-11-10 23:28:00,1.53704,1.53712,1.53691,1.537,266400001.0
2005-11-10 23:29:00,1.53693,1.53698,1.53681,1.53688,155999998.0
2005-11-10 23:30:00,1.53693,1.53703,1.53672,1.53687,307000004.0
2005-11-10 23:31:00,1.53681,1.53694,1.53678,1.53683,298900008.0
2005-11-10 23:32:00,1.53664,1.53695,1.53652,1.53684,307600001.0
2005-11-10 23:33:00,1.53673,1.53676,1.53612,1.53645,352300002.0
2005-11-10 23:34:00,1.53692,1.53692,1.53671,1.53671,326500003.0
2005-11-10 23:35:00,1.53683,1.53687,1.53675,1.53675,39200000.0
2005-11-10 23:36:00,1.53676,1.53692,1.53626,1.53648,426999999.0
2005-11-10 23:37:00,1.5369,1.53695,1.53672,1.53682,216500004.0
2005-11-10 23:38:00,1.53697,1.53697,1.5367,1.5368,104499999.0
2005-11-10 23:39:00,1.53676,1.53692,1.53672,1.53685,307900004.0
2005-11-10 23:40:00,1.53684,1.53692,1.53663,1.53681,169200000.0
2005-11-10 23:41:00,1.53687,1.53693,1.53668,1.53676,367200003.0
2005-11-10 23:42:00,1.5369,1.53697,1.53671,1.53671,321900002.0
2005-11-10 23:43:00,1.53679,1.5369,1.53676,1.53683,63600001.0
2005-11-10 23:44:00,1.53661,1.53692,1.53661,1.53692,312300000.0
2005-11-10 23:45:00,1.53687,1.53695,1.53677,1.53687,59100001.0
2005-11-10 23:46:00,1.53686,1.53702,1.53679,1.53695,163700001.0
2005-11-10 23:47:00,1.537,1.537,1.5369,1.5369,94200000.0
2005-11-10 23:48:00,1.53683,1.53695,1.53674,1.53674,171899999.0
2005-11-10 23:49:00,1.53688,1.53688,1.53657,1.53681,189400001.0
2005-11-10 23:50:00,1.53667,1.53687,1.53664,1.53687,301099998.0
2005-11-10 23:51:00,1.53672,1.53678,1.53662,1.53667,292899997.0
2005-11-10 23:52:00,1.53675,1.53692,1.53668,1.53669,342500004.0
2005-11-10 23:53:00,1.53639,1.53666,1.53633,1.53666,174499998.0
2005-11-10 23:54:00,1.53666,1.53678,1.53646,1.53662,249300002.0
2005-11-10 23:55:00,1.53674,1.53674,1.53657,1.53657,110199999.0
2005-11-10 23:56:00,1.53679,1.53686,1.53668,1.53668,321000001.0
2005-11-10 23:57:00,1.53682,1.53682,1.53652,1.53652,187200002.0
2005-11-10 23:58:00,1.53663,1.53679,1.53651,1.53671,281599996.0
2005-11-10 23:59:00,1.5369,1.53699,1.53654,1.53673,333600003.0
2005-11-11 00:00:00,1.5368,1.53702,1.53666,1.53666,298400002.0
2005-11-11 00:01:00,1.53648,1.53689,1.53627,1.53669,361999998.0
2005-11-11 00:02:00,1.5365,1.53681,1.53634,1.53647,199400000.0
2005-11-11 00:03:00,1.53677,1.53691,1.53641,1.53662,459000000.0
2005-11-11 00:04:00,1.53647,1.53666,1.53628,1.53631,339500001.0
2005-11-11 00:05:00,1.5368,1.5368,1.53632,1.53644,248400005.0
2005-11-11 00:06:00,1.53647,1.53688,1.53647,1.53668,211900002.0
2005-11-11 00:07:00,1.53611,1.53702,1.53608,1.53686,326400003.0
2005-11-11 00:08:00,1.5364,1.53694,1.53632,1.53651,376200002.0
2005-11-11 00:09:00,1.53655,1.53695,1.5364,1.53664,495199995.0
2005-11-11 00:10:00,1.53651,1.53678,1.53634,1.53649,546099996.0
2005-11-11 00:11:00,1.53663,1.53668,1.53635,1.53637,389000005.0
2005-11-11 00:12:00,1.53637,1.53672,1.5361,1.53665,377100000.0
2005-11-11 00:13:00,1.53655,1.53655,1.5359,1.53632,269199999.0
2005-11-11 00:14:00,1.53622,1.53637,1.53598,1.5361,420200000.0
2005-11-11 00:15:00,1.53618,1.53646,1.53605,1.5364,369600003.0
2005-11-11 00:16:00,1.53642,1.53659,1.53619,1.53646,352600006.0
2005-11-11 00:17:00,1.53634,1.53681,1.53632,1.53647,285300002.0
2005-11-11 00:18:00,1.5361,1.53653,1.5361,1.53653,123800002.0
2005-11-11 00:19:00,1.53638,1.53655,1.53625,1.53631,179699998.0
2005-11-11 00:20:00,1.53637,1.53684,1.53626,1.53626,430100004.0
2005-11-11 00:21:00,1.536,1.5365,1.53576,1.53612,294200001.0
2005-11-11 00:22:00,1.53615,1.53652,1.53613,1.53622,254699999.0
2005-11-11 00:23:00,1.53615,1.53661,1.53615,1.53661,240499998.0
2005-11-11 00:24:00,1.53652,1.53666,1.53611,1.53611,356300001.0
2005-11-11 00:25:00,1.53624,1.5368,1.53608,1.53677,302899997.0
2005-11-11 00:26:00,1.53635,1.5367,1.53626,1.5367,298600002.0
2005-11-11 00:27:00,1.53663,1.53692,1.53663,1.53681,185399999.0
2005-11-11 00:28:00,1.53692,1.53692,1.5366,1.5367,205999999.0
2005-11-11 00:29:00,1.53677,1.53679,1.53661,1.53665,187400002.0
2005-11-11 00:30:00,1.53668,1.53674,1.53651,1.53658,252200001.0
2005-11-11 00:31:00,1.53657,1.53672,1.53657,1.53672,136100000.0
2005-11-11 00:32:00,1.53667,1.53667,1.53654,1.53654,47200000.0
2005-11-11 00:33:00,1.53669,1.53673,1.53652,1.53673,359200007.0
2005-11-11 00:34:00,1.53664,1.53681,1.5366,1.53678,310000005.0
2005-11-11 00:35:00,1.53676,1.53679,1.5366,1.53668,91000001.0
2005-11-11 00:36:00,1.53674,1.53682,1.53674,1.53682,50400000.0
2005-11-11 00:37:00,1.5367,1.53683,1.53659,1.53683,195900001.0
2005-11-11 00:38:00,1.53672,1.53682,1.53669,1.53672,280900001.0
2005-11-11 00:39:00,1.53675,1.53677,1.5366,1.53669,179600000.0
2005-11-11 00:40:00,1.53678,1.53681,1.53665,1.53673,379900004.0
2005-11-11 00:41:00,1.53664,1.53678,1.5365,1.5365,161899998.0
2005-11-11 00:42:00,1.53629,1.53656,1.53618,1.53627,395899996.0
2005-11-11 00:43:00,1.53658,1.53675,1.53649,1.53675,252700003.0
2005-11-11 00:44:00,1.53676,1.53684,1.53662,1.53677,328399995.0
2005-11-11 00:45:00,1.53666,1.53666,1.53643,1.53643,98400002.0
2005-11-11 00:46:00,1.53632,1.53655,1.53632,1.53655,340300002.0
2005-11-11 00:47:00,1.53659,1.53665,1.53656,1.53662,95200000.0
2005-11-11 00:48:00,1.53655,1.53662,1.53641,1.53651,222800004.0
2005-11-11 00:49:00,1.53644,1.53661,1.53643,1.53643,182300000.0
2005-11-11 00:50:00,1.53661,1.53672,1.53651,1.53672,410799999.0
2005-11-11 00:51:00,1.53645,1.5367,1.53645,1.53668,222400005.0
2005-11-11 00:52:00,1.53657,1.53665,1.53639,1.53665,260400004.0
2005-11-11 00:53:00,1.53657,1.53665,1.53642,1.53657,190800001.0
2005-11-11 00:54:00,1.53658,1.53665,1.53644,1.5366,262300000.0
2005-11-11 00:55:00,1.5366,1.5367,1.5365,1.53657,350500001.0
2005-11-11 00:56:00,1.5367,1.53692,1.53655,1.53678,436500006.0
2005-11-11 00:57:00,1.53665,1.53683,1.5365,1.53662,510700007.0
2005-11-11 00:58:00,1.53668,1.53683,1.53653,1.53683,221500002.0
2005-11-11 00:59:00,1.53655,1.53682,1.53655,1.53682,70300000.0
2005-11-11 01:00:00,1.53667,1.53681,1.53657,1.53657,289800001.0
2005-11-11 01:01:00,1.53672,1.53687,1.53663,1.53674,287399998.0
2005-11-11 01:02:00,1.53689,1.53693,1.53681,1.53684,209000001.0
2005-11-11 01:03:00,1.5366,1.53691,1.5366,1.53691,101400000.0
2005-11-11 01:04:00,1.53648,1.53691,1.53632,1.53691,450900004.0
2005-11-11 01:05:00,1.53676,1.53687,1.5365,1.5365,320600002.0
2005-11-11 01:06:00,1.53644,1.53667,1.53619,1.53635,388500005.0
2005-11-11 01:07:00,1.5364,1.53715,1.53628,1.5369,335599996.0
2005-11-11 01:08:00,1.53629,1.53673,1.53617,1.53641,224200000.0
2005-11-11 01:09:00,1.53636,1.53673,1.53633,1.53663,346700003.0
2005-11-11 01:10:00,1.53669,1.53696,1.53668,1.53683,234600001.0
2005-11-11 01:11:00,1.53663,1.5369,1.53651,1.53665,409000005.0
2005-11-11 01:12:00,1.53654,1.53658,1.53629,1.53638,240399995.0
2005-11-11 01:13:00,1.5368,1.53693,1.53647,1.53647,152799997.0
2005-11-11 01:14:00,1.53698,1.537,1.53679,1.53693,318700002.0
2005-11-11 01:15:00,1.53656,1.53666,1.53646,1.53653,318800000.0
2005-11-11 01:16:00,1.53657,1.53668,1.5364,1.53668,355899999.0
2005-11-11 01:17:00,1.53654,1.53679,1.53617,1.53645,259500002.0
2005-11-11 01:18:00,1.53691,1.53707,1.53691,1.537,389599998.0
2005-11-11 01:19:00,1.53701,1.53709,1.53687,1.53703,174199999.0
2005-11-11 01:20:00,1.53694,1.53703,1.53674,1.53683,234300001.0
2005-11-11 01:21:00,1.53676,1.53697,1.53676,1.53697,194499998.0
2005-11-11 01:22:00,1.53691,1.53695,1.53677,1.53695,196500002.0
2005-11-11 01:23:00,1.53701,1.53747,1.53701,1.53722,301800001.0
2005-11-11 01:24:00,1.53707,1.53707,1.53691,1.53694,75899999.0
2005-11-11 01:25:00,1.53689,1.53708,1.53682,1.53687,243700001.0
2005-11-11 01:26:00,1.53709,1.53711,1.53705,1.53705,106999998.0
2005-11-11 01:27:00,1.5369,1.53715,1.5369,1.5371,451800002.0
2005-11-11 01:28:00,1.53705,1.53723,1.53705,1.53723,112199999.0
2005-11-11 01:29:00,1.53713,1.53713,1.53682,1.53682,83500000.0
2005-11-11 01:30:00,1.53665,1.53679,1.5366,1.53669,16000000.0
2005-11-11 01:31:00,1.5365,1.53684,1.53633,1.53684,236199999.0
2005-11-11 01:32:00,1.53695,1.53695,1.53671,1.53687,392900002.0
2005-11-11 01:33:00,1.53626,1.53675,1.53625,1.53675,277800000.0
2005-11-11 01:34:00,1.53615,1.53669,1.53602,1.53655,312299998.0
2005-11-11 01:35:00,1.53641,1.53659,1.53632,1.53659,251099999.0
2005-11-11 01:36:00,1.53687,1.53695,1.53673,1.53681,150800005.0
2005-11-11 01:37:00,1.53685,1.53705,1.53685,1.537,207599999.0
2005-11-11 01:38:00,1.53702,1.53713,1.53696,1.53709,493599999.0
2005-11-11 01:39:00,1.53684,1.53698,1.53663,1.53678,194999997.0
2005-11-11 01:40:00,1.53669,1.53693,1.53669,1.53674,207799996.0
2005-11-11 01:41:00,1.53693,1.53724,1.53687,1.53716,191899998.0
2005-11-11 01:42:00,1.53697,1.53709,1.53689,1.53695,165300005.0
2005-11-11 01:43:00,1.53701,1.53708,1.53693,1.53693,142900000.0
2005-11-11 01:44:00,1.53655,1.53695,1.53636,1.53678,367800000.0
2005-11-11 01:45:00,1.53673,1.53688,1.5365,1.53673,332700000.0
2005-11-11 01:46:00,1.53686,1.53698,1.53675,1.53692,442599999.0
2005-11-11 01:47:00,1.53684,1.53684,1.53662,1.53662,161900002.0
2005-11-11 01:48:00,1.53638,1.53655,1.53607,1.5362,308700000.0
2005-11-11 01:49:00,1.53668,1.53672,1.53649,1.53663,157299999.0
2005-11-11 01:50:00,1.53665,1.53665,1.53629,1.53629,356600007.0
2005-11-11 01:51:00,1.53626,1.53647,1.53624,1.53642,427600007.0
2005-11-11 01:52:00,1.5364,1.53652,1.53622,1.53645,235700006.0
2005-11-11 01:53:00,1.53636,1.53655,1.53629,1.53655,100999999.0
2005-11-11 01:54:00,1.53656,1.53656,1.53631,1.53635,177400001.0
2005-11-11 01:55:00,1.53652,1.53657,1.5363,1.53652,289999999.0
2005-11-11 01:56:00,1.53638,1.53651,1.53625,1.53627,115999999.0
2005-11-11 01:57:00,1.53632,1.53633,1.53622,1.53628,58400000.0
2005-11-11 01:58:00,1.53605,1.53617,1.53594,1.53607,318199997.0
2005-11-11 01:59:00,1.53596,1.53622,1.53596,1.53622,184800002.0
2005-11-11 02:00:00,1.53591,1.53614,1.53567,1.53582,226400002.0
2005-11-11 02:01:00,1.53607,1.53618,1.53604,1.53613,156300002.0
2005-11-11 02:02:00,1.53596,1.53617,1.53592,1.53617,139499999.0
2005-11-11 02:03:00,1.53618,1.53625,1.53606,1.53617,251099998.0
2005-11-11 02:04:00,1.53625,1.53625,1.53603,1.53618,455300009.0
2005-11-11 02:05:00,1.53611,1.53625,1.53597,1.53612,265300002.0
2005-11-11 02:06:00,1.536,1.53613,1.53595,1.53603,194400000.0
2005-11-11 02:07:00,1.536,1.53616,1.53589,1.53611,430499999.0
2005-11-11 02:08:00,1.53606,1.53615,1.53579,1.536,301699997.0
2005-11-11 02:09:00,1.53616,1.5362,1.53603,1.53605,309700000.0
2005-11-11 02:10:00,1.5361,1.5361,1.536,1.536,16700000.0
2005-11-11 02:11:00,1.53606,1.53622,1.53597,1.53609,297500001.0
2005-11-11 02:12:00,1.5361,1.53627,1.53605,1.5362,342599997.0
2005-11-11 02:13:00,1.53623,1.53649,1.53615,1.53615,322700001.0
2005-11-11 02:14:00,1.5361,1.53632,1.53608,1.53632,260100000.0
2005-11-11 02:15:00,1.53651,1.53685,1.53638,1.53645,93900002.0
2005-11-11 02:16:00,1.53623,1.53623,1.53596,1.53607,453800004.0
2005-11-11 02:17:00,1.53623,1.53629,1.53597,1.53623,574300006.0
2005-11-11 02:18:00,1.53618,1.53635,1.53618,1.53635,102000000.0
2005-11-11 02:19:00,1.53631,1.5365,1.5363,1.53636,368899999.0
2005-11-11 02:20:00,1.5365,1.5365,1.53627,1.5364,242900002.0
2005-11-11 02:21:00,1.5364,1.53651,1.53625,1.5363,306299999.0
2005-11-11 02:22:00,1.53617,1.53634,1.53613,1.53622,396600002.0
2005-11-11 02:23:00,1.53617,1.53634,1.53614,1.53619,230299999.0
2005-11-11 02:24:00,1.53625,1.53635,1.53611,1.53628,318699998.0
2005-11-11 02:25:00,1.53614,1.53622,1.5361,1.53615,134900003.0
2005-11-11 02:26:00,1.53607,1.53621,1.53599,1.536,334899999.0
2005-11-11 02:27:00,1.53613,1.53613,1.53586,1.53613,301900001.0
2005-11-11 02:28:00,1.53602,1.5363,1.53599,1.53622,304500002.0
2005-11-11 02:29:00,1.53625,1.53635,1.53605,1.53627,260599999.0
2005-11-11 02:30:00,1.5362,1.53635,1.536,1.53625,244400002.0
2005-11-11 02:31:00,1.5361,1.53627,1.53583,1.53588,494399999.0
2005-11-11 02:32:00,1.53635,1.53643,1.53619,1.5362,260899998.0
2005-11-11 02:33:00,1.53637,1.53643,1.53629,1.53631,65500000.0
2005-11-11 02:34:00,1.53637,1.53654,1.53633,1.53642,148499998.0
2005-11-11 02:35:00,1.53644,1.53648,1.53621,1.53642,342399996.0
2005-11-11 02:36:00,1.53645,1.53645,1.53614,1.53614,123800000.0
2005-11-11 02:37:00,1.53635,1.53647,1.53622,1.53634,192400002.0
2005-11-11 02:38:00,1.53626,1.53637,1.53571,1.5358,302599999.0
2005-11-11 02:39:00,1.53625,1.53642,1.53613,1.53613,278900004.0
2005-11-11 02:40:00,1.53636,1.53643,1.53622,1.53628,305599999.0
2005-11-11 02:41:00,1.53625,1.53638,1.53614,1.53619,378600005.0
2005-11-11 02:42:00,1.53632,1.53645,1.5362,1.53623,314399999.0
2005-11-11 02:43:00,1.53643,1.53643,1.53621,1.53635,204300003.0
2005-11-11 02:44:00,1.53588,1.53625,1.53576,1.53594,377000002.0
2005-11-11 02:45:00,1.53571,1.53623,1.53556,1.53587,268499997.0
2005-11-11 02:46:00,1.5359,1.53632,1.53579,1.53632,345600000.0
2005-11-11 02:47:00,1.53632,1.53642,1.53615,1.53634,240799999.0
2005-11-11 02:48:00,1.53637,1.53648,1.53629,1.5363,204500001.0
2005-11-11 02:49:00,1.53625,1.53634,1.53579,1.53598,221300001.0
2005-11-11 02:50:00,1.53596,1.53635,1.53585,1.53628,353300000.0
2005-11-11 02:51:00,1.53647,1.53647,1.53598,1.53614,222399999.0
2005-11-11 02:52:00,1.53626,1.53639,1.53616,1.53632,304500004.0
2005-11-11 02:53:00,1.53637,1.53643,1.53625,1.53629,268700002.0
2005-11-11 02:54:00,1.53638,1.53643,1.53627,1.53632,275499996.0
2005-11-11 02:55:00,1.5364,1.5364,1.53626,1.53626,259599997.0
2005-11-11 02:56:00,1.5364,1.5364,1.5362,1.5362,135200002.0
2005-11-11 02:57:00,1.53643,1.53652,1.53627,1.53649,269799999.0
2005-11-11 02:58:00,1.53639,1.5365,1.53628,1.5364,167900001.0
2005-11-11 02:59:00,1.5364,1.53645,1.53631,1.53631,271900001.0
2005-11-11 03:00:00,1.5364,1.5364,1.5363,1.5363,18900000.0
2005-11-11 03:01:00,1.53637,1.53645,1.53624,1.53628,437399999.0
2005-11-11 03:02:00,1.53623,1.53651,1.53614,1.53635,375399996.0
2005-11-11 03:03:00,1.53646,1.53655,1.53634,1.53645,69800000.0
2005-11-11 03:04:00,1.53633,1.53646,1.53627,1.53639,47600000.0
2005-11-11 03:05:00,1.53641,1.5365,1.5363,1.53641,351999999.0
2005-11-11 03:06:00,1.53589,1.53621,1.53578,1.53608,319800003.0
2005-11-11 03:07:00,1.53635,1.5364,1.53621,1.53628,260300003.0
2005-11-11 03:08:00,1.5361,1.53617,1.5358,1.53583,192400002.0
2005-11-11 03:09:00,1.53628,1.5364,1.5362,1.53635,156599998.0
2005-11-11 03:10:00,1.53643,1.53652,1.53629,1.53636,413000001.0
2005-11-11 03:11:00,1.53619,1.53645,1.53619,1.5363,216599998.0
2005-11-11 03:12:00,1.53628,1.53647,1.53618,1.53647,301000003.0
2005-11-11 03:13:00,1.53637,1.53645,1.5362,1.53627,149300001.0
2005-11-11 03:14:00,1.53624,1.53648,1.53624,1.53645,133200000.0
2005-11-11 03:15:00,1.53626,1.53638,1.53626,1.53638,1700000.0
2005-11-11 03:16:00,1.53628,1.53648,1.53612,1.5363,157100001.0
2005-11-11 03:17:00,1.53637,1.53645,1.53624,1.53637,168600001.0
2005-11-11 03:18:00,1.5364,1.5364,1.53626,1.5363,117099997.0
2005-11-11 03:19:00,1.53645,1.53645,1.53626,1.53626,165100000.0
2005-11-11 03:20:00,1.53625,1.53645,1.53625,1.53645,131400003.0
2005-11-11 03:21:00,1.53635,1.53646,1.53628,1.53642,256100000.0
2005-11-11 03:22:00,1.53641,1.53659,1.53641,1.5365,237400003.0
2005-11-11 03:23:00,1.53636,1.53649,1.53629,1.53642,278699999.0
2005-11-11 03:24:00,1.53647,1.53651,1.53636,1.53644,260299995.0
2005-11-11 03:25:00,1.5359,1.53619,1.53547,1.53549,364600003.0
2005-11-11 03:26:00,1.53638,1.53638,1.53626,1.53626,58300002.0
2005-11-11 03:27:00,1.53634,1.53646,1.53634,1.53646,75000000.0
2005-11-11 03:28:00,1.5365,1.53655,1.53645,1.53652,157699999.0
2005-11-11 03:29:00,1.53645,1.53658,1.53635,1.5365,117900003.0
2005-11-11 03:30:00,1.53648,1.53648,1.53636,1.53636,93599998.0
2005-11-11 03:31:00,1.53646,1.53646,1.53634,1.53634,43200000.0
2005-11-11 03:32:00,1.53635,1.53649,1.5362,1.53637,182799999.0
2005-11-11 03:33:00,1.53635,1.53648,1.5363,1.53643,289000001.0
2005-11-11 03:34:00,1.53642,1.53653,1.53636,1.53645,548499996.0
2005-11-11 03:35:00,1.5364,1.5365,1.5364,1.5365,32100000.0
2005-11-11 03:36:00,1.53651,1.53651,1.53637,1.53637,63099999.0
2005-11-11 03:37:00,1.53621,1.53647,1.53621,1.53647,319199998.0
2005-11-11 03:38:00,1.53655,1.53655,1.53642,1.53642,123900002.0
2005-11-11 03:39:00,1.53647,1.53647,1.53621,1.5364,290499997.0
2005-11-11 03:40:00,1.53636,1.53645,1.53614,1.53635,208200001.0
2005-11-11 03:41:00,1.53632,1.5364,1.53614,1.53629,108699999.0
2005-11-11 03:42:00,1.53629,1.53645,1.53625,1.5363,334900003.0
2005-11-11 03:43:00,1.53638,1.53645,1.5362,1.5362,394400002.0
2005-11-11 03:44:00,1.53638,1.53645,1.53628,1.53638,54400000.0
2005-11-11 03:45:00,1.53645,1.53645,1.53624,1.5363,539199998.0
2005-11-11 03:46:00,1.5364,1.53645,1.53622,1.53637,225200000.0
2005-11-11 03:47:00,1.53638,1.53645,1.53626,1.53637,167800002.0
2005-11-11 03:48:00,1.53636,1.53645,1.53622,1.53635,161500000.0
2005-11-11 03:49:00,1.53622,1.5364,1.53622,1.5364,132500000.0
2005-11-11 03:50:00,1.5363,1.53645,1.5363,1.53645,154200002.0
2005-11-11 03:51:00,1.53645,1.53647,1.53626,1.53639,299500000.0
2005-11-11 03:52:00,1.53632,1.5364,1.53623,1.53623,187000003.0
2005-11-11 03:53:00,1.5355,1.53625,1.5355,1.53625,196600001.0
2005-11-11 03:54:00,1.53631,1.53638,1.53615,1.53615,83100000.0
2005-11-11 03:55:00,1.53623,1.53631,1.53608,1.53611,354200001.0
2005-11-11 03:56:00,1.53617,1.5363,1.53604,1.53619,272299998.0
2005-11-11 03:57:00,1.53603,1.53628,1.53603,1.53615,401800002.0
2005-11-11 03:58:00,1.53611,1.53628,1.53601,1.53615,232099998.0
2005-11-11 03:59:00,1.536,1.5362,1.536,1.5362,269299998.0
2005-11-11 04:00:00,1.53623,1.53629,1.53617,1.53626,78400002.0
2005-11-11 04:01:00,1.53631,1.53643,1.53615,1.5362,479900004.0
2005-11-11 04:02:00,1.5363,1.53635,1.53622,1.53625,186900006.0
2005-11-11 04:03:00,1.53616,1.53632,1.53601,1.53601,268800004.0
2005-11-11 04:04:00,1.53616,1.53632,1.53609,1.53609,381400000.0
2005-11-11 04:05:00,1.5362,1.53627,1.53608,1.53622,353100003.0
2005-11-11 04:06:00,1.53597,1.53605,1.53555,1.53562,335400001.0
2005-11-11 04:07:00,1.53555,1.53586,1.53541,1.5357,264999999.0
2005-11-11 04:08:00,1.53575,1.53609,1.53566,1.53598,304100005.0
2005-11-11 04:09:00,1.53604,1.53629,1.53588,1.53617,207500000.0
2005-11-11 04:10:00,1.5363,1.53635,1.5362,1.53628,160900000.0
2005-11-11 04:11:00,1.53625,1.53627,1.53601,1.53601,395000005.0
2005-11-11 04:12:00,1.5361,1.5362,1.5361,1.5362,80000003.0
2005-11-11 04:13:00,1.53575,1.53609,1.53542,1.53584,271499998.0
2005-11-11 04:14:00,1.53552,1.53608,1.53549,1.53565,292500000.0
2005-11-11 04:15:00,1.5362,1.53625,1.5362,1.53625,18400000.0
2005-11-11 04:16:00,1.53592,1.53604,1.5353,1.5354,255599999.0
2005-11-11 04:17:00,1.53535,1.53613,1.53533,1.53613,487299999.0
2005-11-11 04:18:00,1.53556,1.53625,1.5355,1.53625,269500000.0
2005-11-11 04:19:00,1.53593,1.5362,1.53573,1.53583,275499999.0
2005-11-11 04:20:00,1.53573,1.53597,1.5351,1.5351,394800003.0
2005-11-11 04:21:00,1.53627,1.53635,1.53613,1.53619,352399997.0
2005-11-11 04:22:00,1.5358,1.53617,1.53563,1.53571,487599997.0
2005-11-11 04:23:00,1.5361,1.53635,1.5361,1.5363,276200004.0
2005-11-11 04:24:00,1.53625,1.53625,1.53597,1.53605,424700008.0
2005-11-11 04:25:00,1.5362,1.5363,1.53605,1.53613,254100002.0
2005-11-11 04:26:00,1.53635,1.53635,1.5362,1.53628,330899999.0
2005-11-11 04:27:00,1.53565,1.53609,1.5355,1.53576,386000001.0
2005-11-11 04:28:00,1.53563,1.53593,1.53548,1.53593,258700000.0
2005-11-11 04:29:00,1.53613,1.53626,1.53607,1.53619,104200000.0
2005-11-11 04:30:00,1.53619,1.53619,1.53595,1.53613,367700004.0
2005-11-11 04:31:00,1.53585,1.53604,1.53555,1.53573,439200001.0
2005-11-11 04:32:00,1.53618,1.53618,1.53604,1.53607,176199998.0
2005-11-11 04:33:00,1.53614,1.53623,1.53607,1.53617,95000002.0
2005-11-11 04:34:00,1.53611,1.53631,1.53598,1.53617,245300001.0
2005-11-11 04:35:00,1.53611,1.53629,1.5361,1.53627,359299998.0
2005-11-11 04:36:00,1.5362,1.53625,1.5362,1.53625,79900002.0
2005-11-11 04:37:00,1.53619,1.53624,1.53595,1.53615,382700002.0
2005-11-11 04:38:00,1.5361,1.53625,1.5361,1.53625,261500004.0
2005-11-11 04:39:00,1.53617,1.5362,1.53593,1.53606,315700003.0
2005-11-11 04:40:00,1.53622,1.53628,1.53608,1.53625,220400000.0
2005-11-11 04:41:00,1.53628,1.53628,1.53605,1.53605,162299997.0
2005-11-11 04:42:00,1.5362,1.53625,1.53611,1.53612,454200000.0
2005-11-11 04:43:00,1.53606,1.53628,1.53604,1.53604,181700003.0
2005-11-11 04:44:00,1.5362,1.53625,1.5362,1.53625,28700000.0
2005-11-11 04:45:00,1.536,1.53625,1.53596,1.53613,291300002.0
2005-11-11 04:46:00,1.53622,1.53628,1.53609,1.53614,208400002.0
2005-11-11 04:47:00,1.53629,1.53629,1.53601,1.53615,371700001.0
2005-11-11 04:48:00,1.53624,1.53634,1.53611,1.53628,348899998.0
2005-11-11 04:49:00,1.53635,1.53635,1.53608,1.53611,386700001.0
2005-11-11 04:50:00,1.53611,1.53635,1.53604,1.53618,231900004.0
2005-11-11 04:51:00,1.53634,1.53646,1.53634,1.53646,97400000.0
2005-11-11 04:52:00,1.5364,1.5365,1.5364,1.5365,13600000.0
2005-11-11 04:53:00,1.53622,1.53654,1.53622,1.53654,133400002.0
2005-11-11 04:54:00,1.53638,1.5365,1.53629,1.5364,277900005.0
2005-11-11 04:55:00,1.53574,1.53611,1.53563,1.53593,385600002.0
2005-11-11 04:56:00,1.53573,1.53605,1.53568,1.53593,336300003.0
2005-11-11 04:57:00,1.5358,1.53622,1.53566,1.53609,188500001.0
2005-11-11 04:58:00,1.53646,1.53655,1.53635,1.5365,373599998.0
2005-11-11 04:59:00,1.53648,1.5366,1.53645,1.53652,190299999.0
2005-11-11 05:00:00,1.5364,1.53655,1.53638,1.53638,317299999.0
2005-11-11 05:01:00,1.5365,1.53653,1.53635,1.53635,257299998.0
2005-11-11 05:02:00,1.53625,1.53654,1.53625,1.53654,302199997.0
2005-11-11 05:03:00,1.53662,1.53662,1.53638,1.53638,181800002.0
2005-11-11 05:04:00,1.53655,1.53655,1.53634,1.53634,165599999.0
2005-11-11 05:05:00,1.53604,1.53657,1.536,1.53655,198699999.0
2005-11-11 05:06:00,1.53612,1.53639,1.53606,1.53608,430700003.0
2005-11-11 05:07:00,1.536,1.53622,1.5359,1.53592,251699998.0
2005-11-11 05:08:00,1.5359,1.53606,1.53574,1.53592,361400001.0
2005-11-11 05:09:00,1.53651,1.53654,1.5364,1.5364,71100000.0
2005-11-11 05:10:00,1.53656,1.53656,1.53641,1.53641,67800000.0
2005-11-11 05:11:00,1.53647,1.53655,1.5363,1.53645,249999999.0
2005-11-11 05:12:00,1.53637,1.5365,1.53633,1.53647,376699999.0
2005-11-11 05:13:00,1.53644,1.53652,1.53633,1.53637,293000003.0
2005-11-11 05:14:00,1.53637,1.53648,1.53631,1.5364,258400002.0
2005-11-11 05:15:00,1.53623,1.53643,1.53583,1.5359,399999998.0
2005-11-11 05:16:00,1.53638,1.5364,1.53626,1.5363,223499996.0
2005-11-11 05:17:00,1.53636,1.53643,1.53626,1.53631,285800001.0
2005-11-11 05:18:00,1.53625,1.53638,1.53618,1.53619,241200000.0
2005-11-11 05:19:00,1.53606,1.53623,1.53606,1.53623,28000000.0
2005-11-11 05:20:00,1.53631,1.53639,1.53622,1.53628,25600000.0
2005-11-11 05:21:00,1.53624,1.53635,1.53595,1.5361,167700000.0
2005-11-11 05:22:00,1.53611,1.53625,1.536,1.5362,346599999.0
2005-11-11 05:23:00,1.5362,1.5362,1.53602,1.53615,203499993.0
2005-11-11 05:24:00,1.53608,1.53628,1.53588,1.53616,246800003.0
2005-11-11 05:25:00,1.53613,1.53629,1.53613,1.53622,188800000.0
2005-11-11 05:26:00,1.53572,1.53591,1.53563,1.53578,364000002.0
2005-11-11 05:27:00,1.53571,1.53577,1.53551,1.53557,369800004.0
2005-11-11 05:28:00,1.5362,1.53625,1.5362,1.53625,16000000.0
2005-11-11 05:29:00,1.53617,1.53625,1.53613,1.53625,50300000.0
2005-11-11 05:30:00,1.5362,1.5362,1.5361,1.5361,81500002.0
2005-11-11 05:31:00,1.5356,1.53608,1.5355,1.53591,458400001.0
2005-11-11 05:32:00,1.53577,1.53588,1.53567,1.53574,369000002.0
2005-11-11 05:33:00,1.53575,1.536,1.53564,1.53586,327100003.0
2005-11-11 05:34:00,1.53609,1.53625,1.53603,1.53625,304600007.0
2005-11-11 05:35:00,1.5356,1.53588,1.53555,1.53566,416000005.0
2005-11-11 05:36:00,1.53615,1.53627,1.53602,1.53619,397300001.0
2005-11-11 05:37:00,1.53558,1.53604,1.53556,1.53587,234699997.0
2005-11-11 05:38:00,1.53612,1.53633,1.53609,1.53633,316000001.0
2005-11-11 05:39:00,1.53625,1.53635,1.53616,1.53627,350799997.0
2005-11-11 05:40:00,1.53573,1.53604,1.53562,1.53576,404900000.0
2005-11-11 05:41:00,1.53569,1.53585,1.53564,1.53582,264699999.0
2005-11-11 05:42:00,1.5363,1.5363,1.53612,1.53612,38400000.0
2005-11-11 05:43:00,1.53597,1.536,1.53566,1.53575,358000000.0
2005-11-11 05:44:00,1.5356,1.53611,1.53553,1.53594,394499997.0
2005-11-11 05:45:00,1.53583,1.53595,1.53566,1.53566,324300000.0
2005-11-11 05:46:00,1.53631,1.53631,1.53612,1.53612,44900000.0
2005-11-11 05:47:00,1.53627,1.53633,1.53601,1.53614,269000000.0
2005-11-11 05:48:00,1.53623,1.53635,1.53614,1.53614,400899999.0
2005-11-11 05:49:00,1.53629,1.53633,1.536,1.53612,370799997.0
2005-11-11 05:50:00,1.53622,1.5363,1.5361,1.5363,358500003.0
2005-11-11 05:51:00,1.53629,1.53649,1.53609,1.53637,378500002.0
2005-11-11 05:52:00,1.53632,1.53656,1.53627,1.53651,322100002.0
2005-11-11 05:53:00,1.5364,1.53654,1.53633,1.53648,322500001.0
2005-11-11 05:54:00,1.5365,1.53656,1.5363,1.5363,343200000.0
2005-11-11 05:55:00,1.53645,1.53655,1.53628,1.5363,230700001.0
2005-11-11 05:56:00,1.5363,1.53642,1.5363,1.53642,103200004.0
2005-11-11 05:57:00,1.53641,1.53652,1.53629,1.53644,211999999.0
2005-11-11 05:58:00,1.5364,1.5365,1.53625,1.53638,199500002.0
2005-11-11 05:59:00,1.53642,1.53652,1.5363,1.53642,195700000.0
2005-11-11 06:00:00,1.53631,1.53647,1.53621,1.53647,201300002.0
2005-11-11 06:01:00,1.53642,1.53642,1.53616,1.53618,321699999.0
2005-11-11 06:02:00,1.5364,1.5364,1.5363,1.5363,228500001.0
2005-11-11 06:03:00,1.5363,1.53645,1.5363,1.53645,331699996.0
2005-11-11 06:04:00,1.53619,1.53645,1.53619,1.5363,370700002.0
2005-11-11 06:05:00,1.53587,1.53622,1.53587,1.53613,252999999.0
2005-11-11 06:06:00,1.53598,1.53615,1.53583,1.53593,466400003.0
2005-11-11 06:07:00,1.53636,1.53648,1.53617,1.53636,214599997.0
2005-11-11 06:08:00,1.53652,1.53675,1.5364,1.53657,258400000.0
2005-11-11 06:09:00,1.53663,1.53663,1.53636,1.53644,452299998.0
2005-11-11 06:10:00,1.53643,1.53654,1.53628,1.53632,267700001.0
2005-11-11 06:11:00,1.53664,1.53664,1.53637,1.5364,406500007.0
2005-11-11 06:12:00,1.53646,1.53665,1.53631,1.53651,331800001.0
2005-11-11 06:13:00,1.53654,1.5367,1.53652,1.53652,171800002.0
2005-11-11 06:14:00,1.53675,1.53697,1.53673,1.53685,137599999.0
2005-11-11 06:15:00,1.53682,1.53697,1.53682,1.53695,332200004.0
2005-11-11 06:16:00,1.53682,1.53696,1.53674,1.53689,108600002.0
2005-11-11 06:17:00,1.53683,1.537,1.53676,1.53692,218700000.0
2005-11-11 06:18:00,1.53666,1.53676,1.53637,1.53653,324699999.0
2005-11-11 06:19:00,1.53663,1.53681,1.53646,1.53657,288199999.0
2005-11-11 06:20:00,1.53649,1.53689,1.53632,1.53683,240500000.0
2005-11-11 06:21:00,1.53653,1.53676,1.53636,1.5364,376800003.0
2005-11-11 06:22:00,1.5365,1.53663,1.53642,1.53644,353100000.0
2005-11-11 06:23:00,1.53665,1.53683,1.53643,1.53656,337500003.0
2005-11-11 06:24:00,1.537,1.537,1.53675,1.5369,136599998.0
2005-11-11 06:25:00,1.53665,1.53675,1.53641,1.53641,233399999.0
2005-11-11 06:26:00,1.53667,1.53676,1.53637,1.53647,569300002.0
2005-11-11 06:27:00,1.53693,1.53693,1.53667,1.53673,346399997.0
2005-11-11 06:28:00,1.5367,1.53676,1.53651,1.53666,228000001.0
2005-11-11 06:29:00,1.53675,1.53682,1.5367,1.53675,214899997.0
2005-11-11 06:30:00,1.53669,1.53683,1.53659,1.53681,218500000.0
2005-11-11 06:31:00,1.53682,1.53682,1.53668,1.53668,107700000.0
2005-11-11 06:32:00,1.53671,1.53683,1.53662,1.53671,331899998.0
2005-11-11 06:33:00,1.53669,1.53677,1.53658,1.53665,56800000.0
2005-11-11 06:34:00,1.53681,1.53693,1.53673,1.53693,266000001.0
2005-11-11 06:35:00,1.53673,1.5369,1.53666,1.53674,333600000.0
2005-11-11 06:36:00,1.53678,1.53691,1.53669,1.53675,241500001.0
2005-11-11 06:37:00,1.53693,1.53702,1.53681,1.53692,374299994.0
2005-11-11 06:38:00,1.53681,1.53687,1.53673,1.53683,114599997.0
2005-11-11 06:39:00,1.53682,1.53692,1.53666,1.5369,308300004.0
2005-11-11 06:40:00,1.53668,1.53693,1.53668,1.53686,349300002.0
2005-11-11 06:41:00,1.53691,1.53699,1.53679,1.53691,63100002.0
2005-11-11 06:42:00,1.537,1.53705,1.5369,1.53698,415099998.0
2005-11-11 06:43:00,1.53703,1.53703,1.53674,1.53675,190499997.0
2005-11-11 06:44:00,1.53665,1.53677,1.53656,1.53664,163899999.0
2005-11-11 06:45:00,1.53666,1.53674,1.53655,1.53657,239800002.0
2005-11-11 06:46:00,1.5367,1.53675,1.5365,1.5365,312099996.0
2005-11-11 06:47:00,1.53675,1.53675,1.53644,1.53644,210900005.0
2005-11-11 06:48:00,1.53659,1.53679,1.53659,1.53668,336700001.0
2005-11-11 06:49:00,1.53678,1.53687,1.53663,1.53675,273499999.0
2005-11-11 06:50:00,1.5365,1.53675,1.5365,1.53673,359500002.0
2005-11-11 06:51:00,1.5367,1.5367,1.5366,1.5366,80600001.0
2005-11-11 06:52:00,1.53679,1.53701,1.53661,1.53691,189000003.0
2005-11-11 06:53:00,1.5369,1.53698,1.53676,1.53682,328599998.0
2005-11-11 06:54:00,1.53687,1.53702,1.53672,1.5368,224600002.0
2005-11-11 06:55:00,1.5369,1.53699,1.53677,1.53693,280699999.0
2005-11-11 06:56:00,1.5368,1.53704,1.5368,1.53687,360700001.0
2005-11-11 06:57:00,1.53678,1.53683,1.53656,1.53662,287199999.0
2005-11-11 06:58:00,1.53675,1.53675,1.5367,1.5367,92000000.0
2005-11-11 06:59:00,1.53668,1.53679,1.53658,1.53658,423500001.0
2005-11-11 07:00:00,1.5367,1.53689,1.5366,1.53675,474800004.0
2005-11-11 07:01:00,1.53683,1.53692,1.53675,1.53682,195300004.0
2005-11-11 07:02:00,1.5368,1.5368,1.5367,1.5367,57600000.0
2005-11-11 07:03:00,1.53681,1.53688,1.53671,1.53677,116500002.0
2005-11-11 07:04:00,1.53658,1.53695,1.53658,1.53695,331800001.0
2005-11-11 07:05:00,1.53684,1.53691,1.53673,1.53681,283600000.0
2005-11-11 07:06:00,1.53675,1.53675,1.5366,1.5366,49500002.0
2005-11-11 07:07:00,1.5368,1.5368,1.5367,1.5367,6400000.0
2005-11-11 07:08:00,1.53628,1.53671,1.53618,1.53661,298499997.0
2005-11-11 07:09:00,1.53677,1.53695,1.5367,1.53684,270800003.0
2005-11-11 07:10:00,1.53682,1.5369,1.53668,1.53677,99799999.0
2005-11-11 07:11:00,1.53687,1.53695,1.53675,1.5368,101799999.0
2005-11-11 07:12:00,1.53649,1.53669,1.53612,1.53612,397600000.0
2005-11-11 07:13:00,1.53617,1.53672,1.536,1.53629,417100000.0
2005-11-11 07:14:00,1.53685,1.53695,1.53673,1.53687,85200000.0
2005-11-11 07:15:00,1.53678,1.53695,1.53667,1.53695,347800006.0
2005-11-11 07:16:00,1.53683,1.53685,1.53664,1.53664,207799998.0
2005-11-11 07:17:00,1.53657,1.53668,1.53654,1.53662,182900001.0
2005-11-11 07:18:00,1.53673,1.53674,1.53643,1.53659,321000001.0
2005-11-11 07:19:00,1.53655,1.53672,1.53651,1.53667,401900002.0
2005-11-11 07:20:00,1.53656,1.53678,1.53656,1.5367,322600004.0
2005-11-11 07:21:00,1.53661,1.53668,1.53646,1.53646,191000002.0
2005-11-11 07:22:00,1.5364,1.53668,1.53639,1.53668,240100001.0
2005-11-11 07:23:00,1.53662,1.53666,1.53651,1.53654,39200000.0
2005-11-11 07:24:00,1.53677,1.53679,1.53649,1.53649,290099994.0
2005-11-11 07:25:00,1.53646,1.5366,1.53646,1.5366,405000003.0
2005-11-11 07:26:00,1.53662,1.53662,1.53624,1.53638,312299999.0
2005-11-11 07:27:00,1.53638,1.5365,1.53627,1.5365,254000001.0
2005-11-11 07:28:00,1.53606,1.53627,1.53582,1.53592,520300000.0
2005-11-11 07:29:00,1.53638,1.53654,1.53634,1.53654,461699994.0
2005-11-11 07:30:00,1.5365,1.53655,1.5364,1.53649,145400003.0
2005-11-11 07:31:00,1.53611,1.53668,1.53601,1.53658,261800003.0
2005-11-11 07:32:00,1.53643,1.53652,1.53622,1.53635,240000001.0
2005-11-11 07:33:00,1.53631,1.53651,1.53627,1.53641,383400003.0
2005-11-11 07:34:00,1.53635,1.53652,1.53634,1.53641,378400001.0
2005-11-11 07:35:00,1.53643,1.53659,1.53635,1.53652,174199999.0
2005-11-11 07:36:00,1.53642,1.53655,1.53642,1.53655,58400000.0
2005-11-11 07:37:00,1.53657,1.53662,1.53636,1.53654,258200003.0
2005-11-11 07:38:00,1.5365,1.5365,1.5364,1.5364,99800001.0
2005-11-11 07:39:00,1.53611,1.53637,1.53592,1.53607,323600001.0
2005-11-11 07:40:00,1.53596,1.53628,1.53589,1.53607,358000003.0
2005-11-11 07:41:00,1.53615,1.53624,1.53596,1.53611,456600003.0
2005-11-11 07:42:00,1.53639,1.53658,1.53634,1.53658,227299999.0
2005-11-11 07:43:00,1.5365,1.53655,1.53634,1.53648,258100000.0
2005-11-11 07:44:00,1.53644,1.53655,1.53638,1.53638,229099999.0
2005-11-11 07:45:00,1.53644,1.53652,1.53632,1.5364,283800002.0
2005-11-11 07:46:00,1.53638,1.53645,1.53632,1.5364,124599998.0
2005-11-11 07:47:00,1.53641,1.53648,1.53632,1.53637,359899999.0
2005-11-11 07:48:00,1.53658,1.53671,1.53654,1.53669,285100000.0
2005-11-11 07:49:00,1.53668,1.53668,1.53653,1.53653,192700002.0
2005-11-11 07:50:00,1.5366,1.5366,1.5365,1.5365,30200000.0
2005-11-11 07:51:00,1.53668,1.53691,1.53654,1.53667,179100000.0
2005-11-11 07:52:00,1.5367,1.53679,1.53659,1.53678,351200001.0
2005-11-11 07:53:00,1.53699,1.53705,1.53675,1.53684,375499995.0
2005-11-11 07:54:00,1.53692,1.53701,1.53669,1.53699,176000000.0
2005-11-11 07:55:00,1.5368,1.53694,1.5368,1.53682,123800001.0
2005-11-11 07:56:00,1.53695,1.537,1.53684,1.53693,236999994.0
2005-11-11 07:57:00,1.53688,1.53688,1.53667,1.53675,119800001.0
2005-11-11 07:58:00,1.53663,1.53681,1.53663,1.53681,47099999.0
2005-11-11 07:59:00,1.53674,1.53682,1.53663,1.53671,312200001.0
2005-11-11 08:00:00,1.53665,1.53667,1.53651,1.53653,52000000.0
2005-11-11 08:01:00,1.5367,1.53675,1.53653,1.53668,336799999.0
2005-11-11 08:02:00,1.53677,1.5368,1.53657,1.53668,271700001.0
2005-11-11 08:03:00,1.53655,1.53678,1.53655,1.53678,205299998.0
2005-11-11 08:04:00,1.53672,1.53682,1.5366,1.53661,280399996.0
2005-11-11 08:05:00,1.5367,1.53675,1.5367,1.53675,31900000.0
2005-11-11 08:06:00,1.53662,1.53677,1.53648,1.53667,251700001.0
2005-11-11 08:07:00,1.5368,1.53685,1.53659,1.53678,374099998.0
2005-11-11 08:08:00,1.53627,1.53659,1.53613,1.53629,334600002.0
2005-11-11 08:09:00,1.53674,1.53682,1.53661,1.53664,220200004.0
2005-11-11 08:10:00,1.53655,1.53673,1.53634,1.53658,81000000.0
2005-11-11 08:11:00,1.53677,1.53679,1.53656,1.53672,456999999.0
2005-11-11 08:12:00,1.53665,1.53665,1.5365,1.5365,28000000.0
2005-11-11 08:13:00,1.53667,1.53675,1.53656,1.53668,437200006.0
2005-11-11 08:14:00,1.53672,1.53674,1.53645,1.53645,343500000.0
2005-11-11 08:15:00,1.53655,1.53662,1.53643,1.53652,87799999.0
2005-11-11 08:16:00,1.53653,1.53667,1.53638,1.53652,54800002.0
2005-11-11 08:17:00,1.5365,1.53663,1.53646,1.5365,130999999.0
2005-11-11 08:18:00,1.53667,1.53679,1.5366,1.53663,243400001.0
2005-11-11 08:19:00,1.5365,1.53663,1.53637,1.53663,277900001.0
2005-11-11 08:20:00,1.53665,1.53665,1.53644,1.5365,371100003.0
2005-11-11 08:21:00,1.53647,1.53663,1.53641,1.53662,166199998.0
2005-11-11 08:22:00,1.53634,1.5365,1.5363,1.53635,170899999.0
2005-11-11 08:23:00,1.53612,1.53612,1.53564,1.53573,440199999.0
2005-11-11 08:24:00,1.53632,1.53648,1.53621,1.53633,150199999.0
2005-11-11 08:25:00,1.53628,1.53641,1.53616,1.53641,333000004.0
2005-11-11 08:26:00,1.53638,1.53645,1.53624,1.5364,257300002.0
2005-11-11 08:27:00,1.53629,1.53643,1.53609,1.53634,237199999.0
2005-11-11 08:28:00,1.53635,1.53639,1.53624,1.53634,206599999.0
2005-11-11 08:29:00,1.53627,1.53643,1.53627,1.53643,155700000.0
2005-11-11 08:30:00,1.53632,1.53645,1.53632,1.53645,91800001.0
2005-11-11 08:31:00,1.53635,1.53645,1.53622,1.53632,318700002.0
2005-11-11 08:32:00,1.53637,1.53639,1.53627,1.53628,210700004.0
2005-11-11 08:33:00,1.53633,1.53644,1.5362,1.53638,206299998.0
2005-11-11 08:34:00,1.53635,1.53656,1.53635,1.53656,94800000.0
2005-11-11 08:35:00,1.5365,1.53655,1.5365,1.53655,19200000.0
2005-11-11 08:36:00,1.53646,1.53653,1.5363,1.53647,171000002.0
2005-11-11 08:37:00,1.53632,1.53651,1.53629,1.5364,333900002.0
2005-11-11 08:38:00,1.53599,1.53615,1.53566,1.53585,285099996.0
2005-11-11 08:39:00,1.53632,1.53645,1.53632,1.53645,102900000.0
2005-11-11 08:40:00,1.53595,1.53627,1.53595,1.53613,454199996.0
2005-11-11 08:41:00,1.53647,1.53653,1.53631,1.53637,338499996.0
2005-11-11 08:42:00,1.5365,1.53655,1.53632,1.5364,266100000.0
2005-11-11 08:43:00,1.53647,1.5365,1.53635,1.53639,75100000.0
2005-11-11 08:44:00,1.53652,1.53659,1.53643,1.53649,61200001.0
2005-11-11 08:45:00,1.53665,1.53665,1.53628,1.53656,338600002.0
2005-11-11 08:46:00,1.53649,1.53677,1.53649,1.53665,278000000.0
2005-11-11 08:47:00,1.53665,1.53675,1.5365,1.5367,199000000.0
2005-11-11 08:48:00,1.53662,1.5369,1.53651,1.5369,253599999.0
2005-11-11 08:49:00,1.5369,1.53705,1.53677,1.53692,271899999.0
2005-11-11 08:50:00,1.53698,1.53702,1.53684,1.53686,191800001.0
2005-11-11 08:51:00,1.53695,1.53697,1.53681,1.53683,69400001.0
2005-11-11 08:52:00,1.53695,1.53704,1.5369,1.53693,44100000.0
2005-11-11 08:53:00,1.53667,1.537,1.53667,1.53692,254999998.0
2005-11-11 08:54:00,1.53685,1.53695,1.53673,1.53674,357000000.0
2005-11-11 08:55:00,1.53694,1.53705,1.53681,1.53693,248699998.0
2005-11-11 08:56:00,1.5369,1.5369,1.5368,1.5368,49500000.0
2005-11-11 08:57:00,1.53697,1.53699,1.53671,1.5368,385500007.0
2005-11-11 08:58:00,1.53667,1.53681,1.53667,1.5368,229900001.0
2005-11-11 08:59:00,1.53668,1.53688,1.53667,1.53681,254800003.0
2005-11-11 09:00:00,1.5363,1.53659,1.53571,1.53639,189900000.0
2005-11-11 09:01:00,1.53672,1.53672,1.53656,1.53656,261099997.0
2005-11-11 09:02:00,1.53647,1.53663,1.53647,1.53663,150900000.0
2005-11-11 09:03:00,1.53656,1.53665,1.53642,1.53647,309700003.0
2005-11-11 09:04:00,1.53656,1.53659,1.53636,1.53645,366399996.0
2005-11-11 09:05:00,1.53638,1.53651,1.53634,1.53644,203999998.0
2005-11-11 09:06:00,1.53653,1.53665,1.53641,1.53644,212799999.0
2005-11-11 09:07:00,1.53663,1.53663,1.5364,1.53651,310500003.0
2005-11-11 09:08:00,1.53652,1.53669,1.53652,1.53658,308199998.0
2005-11-11 09:09:00,1.53653,1.53665,1.53648,1.5366,398499997.0
2005-11-11 09:10:00,1.53662,1.53662,1.53641,1.53658,191899999.0
2005-11-11 09:11:00,1.5366,1.53672,1.5365,1.53658,200500000.0
2005-11-11 09:12:00,1.5367,1.5367,1.5366,1.5366,37600000.0
2005-11-11 09:13:00,1.5367,1.53675,1.53653,1.5367,211700003.0
2005-11-11 09:14:00,1.5366,1.53671,1.5365,1.53662,390400002.0
2005-11-11 09:15:00,1.5366,1.5367,1.53651,1.53657,363500006.0
2005-11-11 09:16:00,1.53667,1.53681,1.53667,1.53681,70299999.0
2005-11-11 09:17:00,1.5361,1.53663,1.53606,1.53617,280299994.0
2005-11-11 09:18:00,1.53689,1.5369,1.53666,1.53672,177600002.0
2005-11-11 09:19:00,1.53674,1.53679,1.5366,1.53662,246600001.0
2005-11-11 09:20:00,1.53656,1.53687,1.53655,1.53665,371600003.0
2005-11-11 09:21:00,1.5364,1.5366,1.5364,1.5366,18100000.0
2005-11-11 09:22:00,1.53672,1.53675,1.53665,1.5367,145199997.0
2005-11-11 09:23:00,1.53662,1.53669,1.53643,1.53658,411399997.0
2005-11-11 09:24:00,1.53665,1.53684,1.53664,1.53682,480900000.0
2005-11-11 09:25:00,1.53665,1.53677,1.53662,1.53676,252800002.0
2005-11-11 09:26:00,1.53668,1.53675,1.53662,1.5367,59199999.0
2005-11-11 09:27:00,1.53658,1.53678,1.53647,1.53678,240599999.0
2005-11-11 09:28:00,1.53675,1.53678,1.53653,1.53653,252799998.0
2005-11-11 09:29:00,1.53668,1.53668,1.53651,1.53656,130000002.0
2005-11-11 09:30:00,1.53659,1.53663,1.53637,1.53646,196799998.0
2005-11-11 09:31:00,1.5366,1.53672,1.5365,1.53655,226699997.0
2005-11-11 09:32:00,1.53679,1.53688,1.5367,1.53688,152600000.0
2005-11-11 09:33:00,1.53702,1.53711,1.53692,1.5371,275700002.0
2005-11-11 09:34:00,1.537,1.5371,1.53688,1.53699,139799999.0
2005-11-11 09:35:00,1.537,1.53705,1.5369,1.53698,396400001.0
2005-11-11 09:36:00,1.53685,1.5371,1.53677,1.53695,237599999.0
2005-11-11 09:37:00,1.53715,1.53723,1.53697,1.53723,228499999.0
2005-11-11 09:38:00,1.53647,1.53698,1.5364,1.53687,277100004.0
2005-11-11 09:39:00,1.53715,1.53715,1.53699,1.53699,279000000.0
2005-11-11 09:40:00,1.53709,1.53741,1.53709,1.53714,265999998.0
2005-11-11 09:41:00,1.53731,1.53746,1.53728,1.5374,96900000.0
2005-11-11 09:42:00,1.53743,1.53743,1.5372,1.5372,42100000.0
2005-11-11 09:43:00,1.5372,1.5372,1.53696,1.53708,281900000.0
2005-11-11 09:44:00,1.53693,1.53709,1.53686,1.53703,272300006.0
2005-11-11 09:45:00,1.53706,1.53706,1.53687,1.53687,95000000.0
2005-11-11 09:46:00,1.53705,1.53705,1.537,1.537,102999998.0
2005-11-11 09:47:00,1.53689,1.53709,1.53688,1.53709,253799999.0
2005-11-11 09:48:00,1.53702,1.53715,1.53692,1.53713,464900000.0
2005-11-11 09:49:00,1.53711,1.53717,1.53701,1.53705,154300003.0
2005-11-11 09:50:00,1.53723,1.53731,1.53697,1.53723,310600004.0
2005-11-11 09:51:00,1.53725,1.53725,1.53707,1.53713,268199998.0
2005-11-11 09:52:00,1.53717,1.5372,1.53705,1.53709,109400000.0
2005-11-11 09:53:00,1.5372,1.53725,1.537,1.53717,201600001.0
2005-11-11 09:54:00,1.53726,1.53736,1.53716,1.53728,276699998.0
2005-11-11 09:55:00,1.53738,1.53753,1.53708,1.53743,328300003.0
2005-11-11 09:56:00,1.53758,1.53764,1.53747,1.53747,249599999.0
2005-11-11 09:57:00,1.53746,1.53753,1.5373,1.5374,302900001.0
2005-11-11 09:58:00,1.53724,1.53753,1.53724,1.5374,244799999.0
2005-11-11 09:59:00,1.53736,1.53758,1.53734,1.53744,137700000.0
2005-11-11 10:00:00,1.53748,1.5375,1.53729,1.53733,282300003.0
2005-11-11 10:01:00,1.53747,1.53754,1.53735,1.53741,429999996.0
2005-11-11 10:02:00,1.53721,1.53753,1.53715,1.53749,388400000.0
2005-11-11 10:03:00,1.5374,1.53755,1.5374,1.53755,117400002.0
2005-11-11 10:04:00,1.53755,1.53755,1.5375,1.5375,112699997.0
2005-11-11 10:05:00,1.53743,1.53755,1.53731,1.53755,444299999.0
2005-11-11 10:06:00,1.53732,1.53747,1.53732,1.53747,141000002.0
2005-11-11 10:07:00,1.53753,1.53753,1.53725,1.53732,304100006.0
2005-11-11 10:08:00,1.5372,1.53745,1.53716,1.53745,267900003.0
2005-11-11 10:09:00,1.53724,1.5375,1.53724,1.53742,257299996.0
2005-11-11 10:10:00,1.53725,1.53737,1.53714,1.53737,253499999.0
2005-11-11 10:11:00,1.53745,1.53753,1.53731,1.53737,271700003.0
2005-11-11 10:12:00,1.53731,1.53747,1.53721,1.53735,212200001.0
2005-11-11 10:13:00,1.53734,1.53734,1.53716,1.53716,95200003.0
2005-11-11 10:14:00,1.53712,1.53712,1.5368,1.53694,350000004.0
2005-11-11 10:15:00,1.5371,1.53716,1.53697,1.53705,168600002.0
2005-11-11 10:16:00,1.53699,1.5371,1.5368,1.53692,559199995.0
2005-11-11 10:17:00,1.53685,1.53699,1.53676,1.53687,264100001.0
2005-11-11 10:18:00,1.53687,1.53707,1.53679,1.53684,431800000.0
2005-11-11 10:19:00,1.53684,1.53699,1.53667,1.53697,394499998.0
2005-11-11 10:20:00,1.53678,1.53678,1.53663,1.53667,138900002.0
2005-11-11 10:21:00,1.53662,1.53674,1.53647,1.53654,327000000.0
2005-11-11 10:22:00,1.5367,1.5367,1.53652,1.53652,113400002.0
2005-11-11 10:23:00,1.53673,1.53673,1.53651,1.53666,314399998.0
2005-11-11 10:24:00,1.53666,1.5368,1.53656,1.53676,492800004.0
2005-11-11 10:25:00,1.53673,1.53679,1.53642,1.53642,551900000.0
2005-11-11 10:26:00,1.53659,1.53672,1.53653,1.53662,122300000.0
2005-11-11 10:27:00,1.53645,1.53671,1.53642,1.53667,316999998.0
2005-11-11 10:28:00,1.53657,1.53657,1.53633,1.53639,269300001.0
2005-11-11 10:29:00,1.53633,1.53642,1.53621,1.5363,126600001.0
2005-11-11 10:30:00,1.53637,1.53643,1.53615,1.53625,170999999.0
2005-11-11 10:31:00,1.53629,1.53632,1.53605,1.53611,448499998.0
2005-11-11 10:32:00,1.53617,1.53617,1.53593,1.53593,355400005.0
2005-11-11 10:33:00,1.53598,1.53613,1.53587,1.53605,191799998.0
2005-11-11 10:34:00,1.53597,1.53612,1.53589,1.53602,198799998.0
2005-11-11 10:35:00,1.53614,1.53618,1.53595,1.53597,249800004.0
2005-11-11 10:36:00,1.53615,1.53615,1.53606,1.5361,255000003.0
2005-11-11 10:37:00,1.53618,1.53622,1.536,1.53603,146599998.0
2005-11-11 10:38:00,1.53608,1.53621,1.53596,1.53601,289300000.0
2005-11-11 10:39:00,1.536,1.53623,1.536,1.53623,244400005.0
2005-11-11 10:40:00,1.5361,1.53622,1.536,1.53618,323300001.0
2005-11-11 10:41:00,1.5361,1.53615,1.53589,1.53589,430799996.0
2005-11-11 10:42:00,1.5359,1.53615,1.5359,1.5361,203599995.0
2005-11-11 10:43:00,1.5362,1.53652,1.53599,1.53642,431400004.0
2005-11-11 10:44:00,1.53658,1.53664,1.53645,1.53648,272500004.0
2005-11-11 10:45:00,1.53656,1.53662,1.53654,1.53658,66299998.0
2005-11-11 10:46:00,1.53648,1.53678,1.53641,1.53674,234700001.0
2005-11-11 10:47:00,1.53687,1.53689,1.5366,1.5366,179099999.0
2005-11-11 10:48:00,1.53669,1.53683,1.53662,1.53671,231100001.0
2005-11-11 10:49:00,1.5368,1.53685,1.53666,1.53671,263000000.0
2005-11-11 10:50:00,1.5366,1.5368,1.5366,1.5368,159700002.0
2005-11-11 10:51:00,1.53672,1.53685,1.53656,1.53677,378600001.0
2005-11-11 10:52:00,1.53666,1.53704,1.53666,1.53702,170100000.0
2005-11-11 10:53:00,1.53701,1.53711,1.53692,1.53707,235300002.0
2005-11-11 10:54:00,1.53697,1.53701,1.53683,1.53683,241200000.0
2005-11-11 10:55:00,1.53689,1.53709,1.53676,1.53696,341700002.0
2005-11-11 10:56:00,1.53725,1.53728,1.53706,1.5372,263800001.0
2005-11-11 10:57:00,1.53711,1.53725,1.53702,1.53721,260200003.0
2005-11-11 10:58:00,1.53713,1.53719,1.53705,1.53713,221299998.0
2005-11-11 10:59:00,1.5372,1.53723,1.53704,1.53715,271200004.0
2005-11-11 11:00:00,1.53725,1.53725,1.537,1.537,286300007.0
2005-11-11 11:01:00,1.53715,1.53723,1.53699,1.53723,189300002.0
2005-11-11 11:02:00,1.53722,1.53722,1.53705,1.53705,121500000.0
2005-11-11 11:03:00,1.53708,1.53729,1.53708,1.53719,239199998.0
2005-11-11 11:04:00,1.53703,1.53725,1.5369,1.53717,307300006.0
2005-11-11 11:05:00,1.53708,1.53727,1.53708,1.53727,244500004.0
2005-11-11 11:06:00,1.53723,1.53732,1.53707,1.53726,219299994.0
2005-11-11 11:07:00,1.53726,1.53728,1.53707,1.5372,135800000.0
2005-11-11 11:08:00,1.53714,1.53725,1.53705,1.53709,194300000.0
2005-11-11 11:09:00,1.53708,1.53708,1.53632,1.53645,413900000.0
2005-11-11 11:10:00,1.53708,1.5372,1.53703,1.53717,222900001.0
2005-11-11 11:11:00,1.53718,1.53725,1.53712,1.5372,68000000.0
2005-11-11 11:12:00,1.5372,1.53725,1.53705,1.53711,283500002.0
2005-11-11 11:13:00,1.53709,1.53733,1.53704,1.53733,276500003.0
2005-11-11 11:14:00,1.5372,1.53737,1.53713,1.53728,400299999.0
2005-11-11 11:15:00,1.5372,1.53725,1.53701,1.53718,309200003.0
2005-11-11 11:16:00,1.53722,1.53732,1.53714,1.53724,116399998.0
2005-11-11 11:17:00,1.53724,1.53729,1.53711,1.53712,324500003.0
2005-11-11 11:18:00,1.53721,1.53732,1.53712,1.53725,264200000.0
2005-11-11 11:19:00,1.5373,1.5373,1.53715,1.53723,254700004.0
2005-11-11 11:20:00,1.5372,1.53737,1.53717,1.5373,452000000.0
2005-11-11 11:21:00,1.53729,1.5376,1.53725,1.5376,303100002.0
2005-11-11 11:22:00,1.53746,1.53754,1.53729,1.53729,203999997.0
2005-11-11 11:23:00,1.53733,1.53755,1.53733,1.53746,280900002.0
2005-11-11 11:24:00,1.53732,1.53758,1.53732,1.53745,347600005.0
2005-11-11 11:25:00,1.53745,1.53758,1.53726,1.53749,361199997.0
2005-11-11 11:26:00,1.53741,1.53763,1.53741,1.53763,187899999.0
2005-11-11 11:27:00,1.53738,1.53754,1.53737,1.53754,368300001.0
2005-11-11 11:28:00,1.53735,1.53751,1.53735,1.53749,230800006.0
2005-11-11 11:29:00,1.5375,1.53754,1.53728,1.53728,183799998.0
2005-11-11 11:30:00,1.53739,1.5375,1.53726,1.53728,365300000.0
2005-11-11 11:31:00,1.53725,1.53747,1.53724,1.53733,349999997.0
2005-11-11 11:32:00,1.53719,1.53729,1.53708,1.53716,506700001.0
2005-11-11 11:33:00,1.53714,1.53732,1.53705,1.53732,276199997.0
2005-11-11 11:34:00,1.53721,1.53742,1.5372,1.53739,310700004.0
2005-11-11 11:35:00,1.53742,1.5376,1.53731,1.53743,234500000.0
2005-11-11 11:36:00,1.53768,1.53772,1.53753,1.53759,315800002.0
2005-11-11 11:37:00,1.53767,1.5377,1.53754,1.53756,338499999.0
2005-11-11 11:38:00,1.5376,1.5376,1.53725,1.53734,198799999.0
2005-11-11 11:39:00,1.53733,1.53735,1.53704,1.5372,270800000.0
2005-11-11 11:40:00,1.53733,1.53744,1.53717,1.53736,222399999.0
2005-11-11 11:41:00,1.53741,1.53753,1.53722,1.53745,208300001.0
2005-11-11 11:42:00,1.53744,1.53753,1.53726,1.53737,201100002.0
2005-11-11 11:43:00,1.53728,1.53749,1.53728,1.53748,387799999.0
2005-11-11 11:44:00,1.53737,1.53755,1.53733,1.53755,116100000.0
2005-11-11 11:45:00,1.53756,1.53757,1.53735,1.53735,516000002.0
2005-11-11 11:46:00,1.5373,1.53749,1.53722,1.53722,234100002.0
2005-11-11 11:47:00,1.53719,1.53752,1.53713,1.53752,229799997.0
2005-11-11 11:48:00,1.53758,1.53758,1.53731,1.53737,171100003.0
2005-11-11 11:49:00,1.53727,1.53751,1.53724,1.53724,365900002.0
2005-11-11 11:50:00,1.53744,1.53755,1.53735,1.53741,672900000.0
2005-11-11 11:51:00,1.53729,1.53747,1.53713,1.53747,327700003.0
2005-11-11 11:52:00,1.53745,1.53755,1.5373,1.53748,409800001.0
2005-11-11 11:53:00,1.53746,1.53758,1.5374,1.53755,375499999.0
2005-11-11 11:54:00,1.53755,1.53755,1.5373,1.5373,342900000.0
2005-11-11 11:55:00,1.53743,1.53755,1.53726,1.5374,361400007.0
2005-11-11 11:56:00,1.53733,1.53755,1.5373,1.53755,319699999.0
2005-11-11 11:57:00,1.53747,1.53755,1.53734,1.53748,296399998.0
2005-11-11 11:58:00,1.53753,1.53753,1.53726,1.53737,294199999.0
2005-11-11 11:59:00,1.53749,1.53755,1.53733,1.53736,247400000.0
2005-11-11 12:00:00,1.53743,1.5375,1.5373,1.53745,224400001.0
2005-11-11 12:01:00,1.53731,1.53756,1.53729,1.53739,457800001.0
2005-11-11 12:02:00,1.5375,1.53755,1.53731,1.53748,409100001.0
2005-11-11 12:03:00,1.53752,1.53755,1.53725,1.53747,401700004.0
2005-11-11 12:04:00,1.53755,1.53755,1.53742,1.53742,42200000.0
2005-11-11 12:05:00,1.53753,1.53753,1.53727,1.53727,199100001.0
2005-11-11 12:06:00,1.53743,1.53743,1.5371,1.5372,237399997.0
2005-11-11 12:07:00,1.5373,1.53746,1.53725,1.53726,321900000.0
2005-11-11 12:08:00,1.53753,1.53753,1.53726,1.53728,355300000.0
2005-11-11 12:09:00,1.53736,1.53736,1.53726,1.53728,106100001.0
2005-11-11 12:10:00,1.53735,1.53735,1.53704,1.53704,153400002.0
2005-11-11 12:11:00,1.53718,1.53747,1.53718,1.53747,401200002.0
2005-11-11 12:12:00,1.53743,1.5376,1.53743,1.53757,312299997.0
2005-11-11 12:13:00,1.53748,1.5376,1.53748,1.5376,74299999.0
2005-11-11 12:14:00,1.53738,1.53749,1.53713,1.53718,69200000.0
2005-11-11 12:15:00,1.53708,1.53715,1.53695,1.53715,326000000.0
2005-11-11 12:16:00,1.53705,1.53712,1.53691,1.53693,135800001.0
2005-11-11 12:17:00,1.53705,1.53705,1.53689,1.53698,288300001.0
2005-11-11 12:18:00,1.53699,1.53719,1.53695,1.53708,334699997.0
2005-11-11 12:19:00,1.53702,1.53715,1.53702,1.53715,23400000.0
2005-11-11 12:20:00,1.53697,1.5371,1.53695,1.53703,271600003.0
2005-11-11 12:21:00,1.53699,1.53721,1.53699,1.53721,52799999.0
2005-11-11 12:22:00,1.53712,1.53732,1.5371,1.53727,228000001.0
2005-11-11 12:23:00,1.5371,1.5372,1.53694,1.53711,99100000.0
2005-11-11 12:24:00,1.53714,1.53731,1.53714,1.53727,287799993.0
2005-11-11 12:25:00,1.53725,1.53728,1.53702,1.53704,405800002.0
2005-11-11 12:26:00,1.5371,1.53725,1.53704,1.53707,218900001.0
2005-11-11 12:27:00,1.53706,1.53718,1.53698,1.53717,290899998.0
2005-11-11 12:28:00,1.53694,1.53725,1.53694,1.53723,244600000.0
2005-11-11 12:29:00,1.53717,1.53721,1.53697,1.53697,155399998.0
2005-11-11 12:30:00,1.53708,1.53712,1.53691,1.53696,320900006.0
2005-11-11 12:31:00,1.53718,1.53718,1.53698,1.53711,318700003.0
2005-11-11 12:32:00,1.53717,1.53724,1.53699,1.53704,352799999.0
2005-11-11 12:33:00,1.5372,1.53725,1.53712,1.53718,151700001.0
2005-11-11 12:34:00,1.5372,1.5372,1.5371,1.5371,29600000.0
2005-11-11 12:35:00,1.53718,1.53725,1.53712,1.5372,28000001.0
2005-11-11 12:36:00,1.53722,1.53722,1.53703,1.53703,84700002.0
2005-11-11 12:37:00,1.53714,1.53728,1.53713,1.53722,270400001.0
2005-11-11 12:38:00,1.53709,1.53724,1.53705,1.53718,340300002.0
2005-11-11 12:39:00,1.53716,1.53716,1.53697,1.53711,189099998.0
2005-11-11 12:40:00,1.53712,1.53719,1.5369,1.53696,312899994.0
2005-11-11 12:41:00,1.53708,1.53712,1.53688,1.53688,243600003.0
2005-11-11 12:42:00,1.53708,1.5371,1.53688,1.53688,260600000.0
2005-11-11 12:43:00,1.53692,1.53708,1.53686,1.53704,354099998.0
2005-11-11 12:44:00,1.53694,1.53711,1.5368,1.537,117400001.0
2005-11-11 12:45:00,1.53699,1.53715,1.53689,1.53697,379499996.0
2005-11-11 12:46:00,1.53704,1.53719,1.53691,1.53719,410599997.0
2005-11-11 12:47:00,1.53714,1.53724,1.537,1.53716,214699999.0
2005-11-11 12:48:00,1.53713,1.53725,1.53698,1.53716,258700005.0
2005-11-11 12:49:00,1.53717,1.53723,1.537,1.53717,136599999.0
2005-11-11 12:50:00,1.53691,1.53706,1.53682,1.53694,178700001.0
2005-11-11 12:51:00,1.53704,1.53713,1.537,1.53706,207700000.0
2005-11-11 12:52:00,1.53683,1.5371,1.53662,1.53691,353000005.0
2005-11-11 12:53:00,1.53694,1.53711,1.53678,1.53711,337700003.0
2005-11-11 12:54:00,1.53709,1.5371,1.53698,1.53698,385200001.0
2005-11-11 12:55:00,1.53703,1.53715,1.53701,1.5371,139900003.0
2005-11-11 12:56:00,1.53694,1.53715,1.53692,1.53715,298799998.0
2005-11-11 12:57:00,1.53708,1.53715,1.53696,1.53708,368700004.0
2005-11-11 12:58:00,1.53699,1.53717,1.53697,1.5371,247099996.0
2005-11-11 12:59:00,1.53709,1.53728,1.53698,1.53713,234700003.0
2005-11-11 13:00:00,1.53714,1.53732,1.53711,1.53723,182000001.0
2005-11-11 13:01:00,1.53717,1.53726,1.53709,1.53726,145500003.0
2005-11-11 13:02:00,1.53725,1.53732,1.53702,1.53715,218900000.0
2005-11-11 13:03:00,1.5372,1.53725,1.53704,1.53718,203500003.0
2005-11-11 13:04:00,1.53704,1.5372,1.53693,1.53711,236900003.0
2005-11-11 13:05:00,1.53718,1.5372,1.53704,1.53709,376200001.0
2005-11-11 13:06:00,1.53701,1.53725,1.53701,1.5372,147800002.0
2005-11-11 13:07:00,1.53721,1.53732,1.53709,1.53709,338700001.0
2005-11-11 13:08:00,1.53726,1.5376,1.53726,1.5376,268399999.0
2005-11-11 13:09:00,1.53768,1.53771,1.53751,1.53754,165900002.0
2005-11-11 13:10:00,1.53755,1.53767,1.53744,1.53756,312399996.0
2005-11-11 13:11:00,1.53772,1.53778,1.53764,1.53775,88700002.0
2005-11-11 13:12:00,1.53764,1.53777,1.53752,1.53776,227900002.0
2005-11-11 13:13:00,1.53786,1.53786,1.53764,1.53782,393899999.0
2005-11-11 13:14:00,1.53782,1.53797,1.53768,1.53783,151799998.0
2005-11-11 13:15:00,1.53804,1.53818,1.53801,1.5381,149200000.0
2005-11-11 13:16:00,1.53808,1.53825,1.53802,1.53811,321799999.0
2005-11-11 13:17:00,1.53819,1.53819,1.53808,1.53812,34400000.0
2005-11-11 13:18:00,1.53797,1.53812,1.53785,1.53788,287300002.0
2005-11-11 13:19:00,1.53789,1.53808,1.53786,1.53797,168499999.0
2005-11-11 13:20:00,1.53807,1.53822,1.53807,1.53818,241199999.0
2005-11-11 13:21:00,1.53828,1.53831,1.53809,1.53821,488900000.0
2005-11-11 13:22:00,1.53815,1.53824,1.53805,1.53818,362600005.0
2005-11-11 13:23:00,1.53814,1.5382,1.5379,1.53806,280300003.0
2005-11-11 13:24:00,1.5379,1.53822,1.5379,1.53822,330300003.0
2005-11-11 13:25:00,1.53818,1.53834,1.538,1.5381,472199999.0
2005-11-11 13:26:00,1.53813,1.53829,1.53781,1.53797,265200000.0
2005-11-11 13:27:00,1.53786,1.5381,1.53786,1.538,277799998.0
2005-11-11 13:28:00,1.53797,1.53811,1.53785,1.53802,318200000.0
2005-11-11 13:29:00,1.53781,1.53805,1.53781,1.53803,184700001.0
2005-11-11 13:30:00,1.5379,1.53805,1.53788,1.53805,324799998.0
2005-11-11 13:31:00,1.53803,1.53805,1.53787,1.5379,388400002.0
2005-11-11 13:32:00,1.53786,1.53806,1.53785,1.53806,355700002.0
2005-11-11 13:33:00,1.53807,1.53815,1.53794,1.538,133899999.0
2005-11-11 13:34:00,1.53807,1.53815,1.53791,1.5381,155000000.0
2005-11-11 13:35:00,1.53799,1.53815,1.53795,1.53807,409000001.0
2005-11-11 13:36:00,1.53808,1.53821,1.53801,1.53806,117099999.0
2005-11-11 13:37:00,1.53809,1.53829,1.53807,1.53807,306300003.0
2005-11-11 13:38:00,1.53822,1.53825,1.53813,1.53818,228499998.0
2005-11-11 13:39:00,1.53825,1.53825,1.53805,1.53809,170500004.0
2005-11-11 13:40:00,1.53818,1.53832,1.5381,1.5382,429200001.0
2005-11-11 13:41:00,1.53816,1.53816,1.53788,1.53788,141300001.0
2005-11-11 13:42:00,1.53796,1.53808,1.53789,1.53789,62000000.0
2005-11-11 13:43:00,1.53792,1.538,1.53774,1.53786,126200000.0
2005-11-11 13:44:00,1.53775,1.53788,1.53765,1.53788,228199999.0
2005-11-11 13:45:00,1.53783,1.5379,1.53773,1.5379,223900005.0
2005-11-11 13:46:00,1.53793,1.53793,1.5377,1.53776,153500000.0
2005-11-11 13:47:00,1.53782,1.53793,1.53758,1.53758,386799999.0
2005-11-11 13:48:00,1.53783,1.53785,1.53757,1.53769,258900003.0
2005-11-11 13:49:00,1.53786,1.5379,1.53782,1.53782,155000002.0
2005-11-11 13:50:00,1.5379,1.53795,1.53776,1.53779,341300000.0
2005-11-11 13:51:00,1.53772,1.53798,1.53772,1.5379,323600001.0
2005-11-11 13:52:00,1.53789,1.53803,1.53789,1.53803,97500000.0
2005-11-11 13:53:00,1.53804,1.53812,1.53786,1.53798,156099998.0
2005-11-11 13:54:00,1.53803,1.53803,1.53775,1.53794,387599995.0
2005-11-11 13:55:00,1.53805,1.53805,1.53787,1.5379,469599997.0
2005-11-11 13:56:00,1.53794,1.53803,1.53776,1.53802,162800000.0
2005-11-11 13:57:00,1.53805,1.53827,1.53798,1.53809,389200004.0
2005-11-11 13:58:00,1.53812,1.53829,1.53811,1.53815,281199999.0
2005-11-11 13:59:00,1.53805,1.5383,1.53805,1.53827,313300001.0
2005-11-11 14:00:00,1.53829,1.53829,1.53817,1.53817,67100000.0
2005-11-11 14:01:00,1.53825,1.53835,1.53811,1.53812,339900001.0
2005-11-11 14:02:00,1.53828,1.53834,1.53815,1.53827,482199997.0
2005-11-11 14:03:00,1.53782,1.53832,1.53782,1.53815,154300000.0
2005-11-11 14:04:00,1.53804,1.53815,1.53795,1.5381,255199999.0
2005-11-11 14:05:00,1.53813,1.53822,1.53803,1.53812,344599997.0
2005-11-11 14:06:00,1.53804,1.53812,1.53786,1.53793,456000007.0
2005-11-11 14:07:00,1.53783,1.53802,1.53778,1.538,323499998.0
2005-11-11 14:08:00,1.53782,1.53796,1.53776,1.53788,334699995.0
2005-11-11 14:09:00,1.53781,1.53801,1.53773,1.5379,388800001.0
2005-11-11 14:10:00,1.53788,1.53788,1.53772,1.53773,285199999.0
2005-11-11 14:11:00,1.5378,1.53798,1.53777,1.5379,252300000.0
2005-11-11 14:12:00,1.53785,1.53797,1.53775,1.53779,286400003.0
2005-11-11 14:13:00,1.53798,1.53798,1.53772,1.53792,286800003.0
2005-11-11 14:14:00,1.53795,1.53795,1.53773,1.53775,177299999.0
2005-11-11 14:15:00,1.53797,1.5381,1.5379,1.53793,317800000.0
2005-11-11 14:16:00,1.53806,1.53813,1.53796,1.53809,292699995.0
2005-11-11 14:17:00,1.53798,1.5381,1.53789,1.53801,185699999.0
2005-11-11 14:18:00,1.5381,1.53815,1.53795,1.538,327700003.0
2005-11-11 14:19:00,1.53808,1.53815,1.53796,1.5381,351199996.0
2005-11-11 14:20:00,1.53807,1.5383,1.53794,1.53813,423199998.0
2005-11-11 14:21:00,1.53806,1.53815,1.53788,1.538,378000008.0
2005-11-11 14:22:00,1.53788,1.53803,1.53784,1.53799,296300003.0
2005-11-11 14:23:00,1.53803,1.53803,1.53777,1.53777,535999997.0
2005-11-11 14:24:00,1.53784,1.53803,1.53779,1.53797,236699998.0
2005-11-11 14:25:00,1.53801,1.53812,1.53795,1.53797,113899999.0
2005-11-11 14:26:00,1.53787,1.53805,1.53776,1.5379,253100002.0
2005-11-11 14:27:00,1.53789,1.53805,1.53771,1.53805,275700001.0
2005-11-11 14:28:00,1.53775,1.538,1.53775,1.53798,263000000.0
2005-11-11 14:29:00,1.538,1.53805,1.5378,1.53798,382199996.0
2005-11-11 14:30:00,1.53802,1.53814,1.53791,1.53805,338999998.0
2005-11-11 14:31:00,1.53799,1.5381,1.53789,1.53792,183699999.0
2005-11-11 14:32:00,1.53817,1.53828,1.53803,1.53816,328500000.0
2005-11-11 14:33:00,1.53801,1.53817,1.53801,1.53815,250000000.0
2005-11-11 14:34:00,1.53811,1.53818,1.53799,1.53817,288199998.0
2005-11-11 14:35:00,1.53805,1.53821,1.53782,1.538,479800007.0
2005-11-11 14:36:00,1.53799,1.53813,1.53794,1.53806,299099995.0
2005-11-11 14:37:00,1.53807,1.53813,1.53798,1.5381,324000003.0
2005-11-11 14:38:00,1.53758,1.53778,1.53734,1.53777,332700000.0
2005-11-11 14:39:00,1.53809,1.53811,1.53794,1.53796,269399999.0
2005-11-11 14:40:00,1.53806,1.53813,1.53792,1.53801,59200000.0
2005-11-11 14:41:00,1.53798,1.53805,1.53788,1.53798,44800000.0
2005-11-11 14:42:00,1.53802,1.53807,1.53779,1.53805,372499998.0
2005-11-11 14:43:00,1.53789,1.53805,1.53778,1.53805,296300002.0
2005-11-11 14:44:00,1.53803,1.53808,1.53788,1.53788,156000002.0
2005-11-11 14:45:00,1.53808,1.53811,1.53792,1.53809,263500004.0
2005-11-11 14:46:00,1.53818,1.53818,1.53803,1.53803,65500001.0
2005-11-11 14:47:00,1.5381,1.53815,1.53797,1.53807,100200000.0
2005-11-11 14:48:00,1.53794,1.53815,1.53794,1.53815,40700000.0
2005-11-11 14:49:00,1.53803,1.53815,1.53787,1.538,225899998.0
2005-11-11 14:50:00,1.5381,1.53818,1.53798,1.53815,334600003.0
2005-11-11 14:51:00,1.53808,1.53808,1.53775,1.53791,261400000.0
2005-11-11 14:52:00,1.53793,1.538,1.53784,1.53798,157200002.0
2005-11-11 14:53:00,1.53798,1.53801,1.53779,1.53781,355600003.0
2005-11-11 14:54:00,1.53808,1.53813,1.53799,1.53803,151800001.0
2005-11-11 14:55:00,1.53797,1.53816,1.53796,1.53808,263499999.0
2005-11-11 14:56:00,1.53806,1.53813,1.53793,1.53799,355399997.0
2005-11-11 14:57:00,1.53803,1.53813,1.53796,1.53809,370700001.0
2005-11-11 14:58:00,1.53807,1.53814,1.53798,1.53799,204699999.0
2005-11-11 14:59:00,1.53798,1.53815,1.53791,1.5381,237300000.0
2005-11-11 15:00:00,1.53809,1.53818,1.53804,1.53818,116700000.0
2005-11-11 15:01:00,1.53815,1.53818,1.53792,1.53792,439400000.0
2005-11-11 15:02:00,1.53811,1.53817,1.53802,1.5381,237099996.0
2005-11-11 15:03:00,1.538,1.53815,1.538,1.5381,380199999.0
2005-11-11 15:04:00,1.53796,1.53808,1.53787,1.53802,261900002.0
2005-11-11 15:05:00,1.53795,1.5381,1.53773,1.53798,339700005.0
2005-11-11 15:06:00,1.53795,1.5382,1.53795,1.53808,268699999.0
2005-11-11 15:07:00,1.53805,1.53827,1.53795,1.53809,211299999.0
2005-11-11 15:08:00,1.53817,1.53817,1.53782,1.53782,169500000.0
2005-11-11 15:09:00,1.53793,1.53806,1.53787,1.53799,94300000.0
2005-11-11 15:10:00,1.53799,1.538,1.53779,1.53782,169999998.0
2005-11-11 15:11:00,1.5379,1.53798,1.53787,1.53795,178599999.0
2005-11-11 15:12:00,1.53794,1.53799,1.53784,1.53784,365100007.0
2005-11-11 15:13:00,1.53793,1.53801,1.53787,1.53794,73400000.0
2005-11-11 15:14:00,1.53792,1.53799,1.53777,1.53788,121100000.0
2005-11-11 15:15:00,1.53791,1.53805,1.53781,1.53795,427900002.0
2005-11-11 15:16:00,1.538,1.5381,1.53785,1.53793,262100004.0
2005-11-11 15:17:00,1.53805,1.53805,1.5379,1.53798,234200003.0
2005-11-11 15:18:00,1.53793,1.53811,1.53778,1.53798,195800000.0
2005-11-11 15:19:00,1.53808,1.53809,1.53791,1.53798,345700002.0
2005-11-11 15:20:00,1.5381,1.53815,1.53794,1.53807,432000003.0
2005-11-11 15:21:00,1.53791,1.53814,1.53791,1.53811,309400003.0
2005-11-11 15:22:00,1.5381,1.5381,1.53792,1.53792,67100000.0
2005-11-11 15:23:00,1.53805,1.53815,1.53783,1.53783,265200004.0
2005-11-11 15:24:00,1.53806,1.53815,1.53795,1.538,303600005.0
2005-11-11 15:25:00,1.53818,1.53818,1.53797,1.53802,203500000.0
2005-11-11 15:26:00,1.53822,1.53822,1.53805,1.53805,232700002.0
2005-11-11 15:27:00,1.53824,1.53831,1.53821,1.53829,150499999.0
2005-11-11 15:28:00,1.53824,1.53824,1.53804,1.53804,217599999.0
2005-11-11 15:29:00,1.53818,1.53824,1.53797,1.53798,280400001.0
2005-11-11 15:30:00,1.53817,1.53839,1.53805,1.53826,219300002.0
2005-11-11 15:31:00,1.53846,1.53846,1.5381,1.53815,203300001.0
2005-11-11 15:32:00,1.53816,1.53816,1.53777,1.53785,114000000.0
2005-11-11 15:33:00,1.53797,1.53798,1.53777,1.53791,370600001.0
2005-11-11 15:34:00,1.53797,1.53801,1.53771,1.53771,181300002.0
2005-11-11 15:35:00,1.53797,1.538,1.53765,1.53765,297900004.0
2005-11-11 15:36:00,1.53749,1.53769,1.53749,1.53767,223800002.0
2005-11-11 15:37:00,1.53766,1.53769,1.53745,1.53745,360899999.0
2005-11-11 15:38:00,1.53744,1.53757,1.53733,1.53746,204500002.0
2005-11-11 15:39:00,1.53753,1.53753,1.5373,1.53743,213000003.0
2005-11-11 15:40:00,1.53741,1.53751,1.53732,1.53742,76700002.0
2005-11-11 15:41:00,1.53726,1.53741,1.53726,1.53741,50900001.0
2005-11-11 15:42:00,1.53717,1.53732,1.53717,1.53731,61600000.0
2005-11-11 15:43:00,1.53733,1.53741,1.53724,1.53732,110300000.0
2005-11-11 15:44:00,1.53734,1.5376,1.53727,1.5376,173199998.0
2005-11-11 15:45:00,1.53747,1.53768,1.5374,1.53754,157799999.0
2005-11-11 15:46:00,1.53752,1.53763,1.53735,1.5375,238199999.0
2005-11-11 15:47:00,1.5376,1.53778,1.53755,1.53766,208999996.0
2005-11-11 15:48:00,1.53778,1.538,1.53778,1.53784,284999999.0
2005-11-11 15:49:00,1.53783,1.53793,1.53767,1.53784,330000004.0
2005-11-11 15:50:00,1.53788,1.53788,1.53765,1.53775,297100002.0
2005-11-11 15:51:00,1.53788,1.53792,1.53772,1.53772,307699996.0
2005-11-11 15:52:00,1.53788,1.53797,1.53778,1.53788,228600001.0
2005-11-11 15:53:00,1.53796,1.53805,1.53782,1.53795,249000004.0
2005-11-11 15:54:00,1.53789,1.53813,1.53784,1.53813,342699997.0
2005-11-11 15:55:00,1.53797,1.53808,1.53783,1.53805,230199998.0
2005-11-11 15:56:00,1.538,1.53815,1.53791,1.53807,445399996.0
2005-11-11 15:57:00,1.53785,1.53805,1.53785,1.538,168399997.0
2005-11-11 15:58:00,1.53784,1.53805,1.53784,1.538,210300000.0
2005-11-11 15:59:00,1.53798,1.53805,1.53791,1.538,81000000.0
2005-11-11 16:00:00,1.53789,1.53802,1.53781,1.53795,332800004.0
2005-11-11 16:01:00,1.53774,1.53808,1.53774,1.53802,258799998.0
2005-11-11 16:02:00,1.53798,1.53805,1.53783,1.538,304500001.0
2005-11-11 16:03:00,1.53786,1.53806,1.53771,1.53806,318100004.0
2005-11-11 16:04:00,1.53798,1.53803,1.53781,1.53798,313800003.0
2005-11-11 16:05:00,1.53805,1.53805,1.53784,1.5379,220500002.0
2005-11-11 16:06:00,1.5378,1.53805,1.5378,1.53805,320099998.0
2005-11-11 16:07:00,1.53788,1.53805,1.53782,1.538,229199999.0
2005-11-11 16:08:00,1.538,1.53805,1.53789,1.53798,67400000.0
2005-11-11 16:09:00,1.53801,1.53803,1.53779,1.53779,361499997.0
2005-11-11 16:10:00,1.53807,1.53807,1.53782,1.53798,364900001.0
2005-11-11 16:11:00,1.53804,1.53804,1.53775,1.53777,354600000.0
2005-11-11 16:12:00,1.53798,1.53805,1.53786,1.53793,213600000.0
2005-11-11 16:13:00,1.53772,1.53805,1.53772,1.53798,361100001.0
2005-11-11 16:14:00,1.53782,1.53805,1.53769,1.53805,400800000.0
2005-11-11 16:15:00,1.53765,1.53808,1.53765,1.538,274100001.0
2005-11-11 16:16:00,1.538,1.53808,1.53785,1.5379,412100001.0
2005-11-11 16:17:00,1.53802,1.53809,1.53792,1.53801,289800004.0
2005-11-11 16:18:00,1.53808,1.53808,1.53791,1.53801,188200000.0
2005-11-11 16:19:00,1.53789,1.53805,1.53784,1.538,289600002.0
2005-11-11 16:20:00,1.53794,1.53812,1.53794,1.53812,132499999.0
2005-11-11 16:21:00,1.53805,1.53823,1.53793,1.53805,315699998.0
2005-11-11 16:22:00,1.53804,1.53816,1.53803,1.53812,61600000.0
2005-11-11 16:23:00,1.53811,1.53817,1.53796,1.53808,405800004.0
2005-11-11 16:24:00,1.53805,1.53815,1.53789,1.53798,401000000.0
2005-11-11 16:25:00,1.53808,1.53823,1.53808,1.53823,176399999.0
2005-11-11 16:26:00,1.53801,1.53816,1.53776,1.5378,299300000.0
2005-11-11 16:27:00,1.53806,1.53823,1.53795,1.538,205800000.0
2005-11-11 16:28:00,1.53789,1.5381,1.53789,1.53807,283700003.0
2005-11-11 16:29:00,1.53813,1.53815,1.53794,1.53809,245299998.0
2005-11-11 16:30:00,1.538,1.53817,1.53784,1.53809,186000001.0
2005-11-11 16:31:00,1.53799,1.53819,1.5378,1.53819,338899997.0
2005-11-11 16:32:00,1.53815,1.53823,1.53811,1.5382,108700004.0
2005-11-11 16:33:00,1.53801,1.53823,1.53801,1.53815,188400000.0
2005-11-11 16:34:00,1.53802,1.53819,1.53802,1.53819,126200001.0
2005-11-11 16:35:00,1.53804,1.53823,1.53799,1.53817,329999996.0
2005-11-11 16:36:00,1.53808,1.53815,1.53797,1.53808,78300002.0
2005-11-11 16:37:00,1.53805,1.53827,1.53805,1.53806,332100005.0
2005-11-11 16:38:00,1.5382,1.53822,1.53803,1.53813,412900003.0
2005-11-11 16:39:00,1.53767,1.53794,1.53762,1.53794,265600001.0
2005-11-11 16:40:00,1.53811,1.53818,1.53803,1.53818,118899998.0
2005-11-11 16:41:00,1.53806,1.53818,1.53798,1.53813,265300001.0
2005-11-11 16:42:00,1.53809,1.5383,1.5379,1.53818,267000001.0
2005-11-11 16:43:00,1.53812,1.53824,1.53796,1.53803,175600002.0
2005-11-11 16:44:00,1.538,1.53815,1.53791,1.53803,387900002.0
2005-11-11 16:45:00,1.53813,1.53824,1.53802,1.53809,352799999.0
2005-11-11 16:46:00,1.53823,1.53823,1.53799,1.53811,250100005.0
2005-11-11 16:47:00,1.53796,1.53815,1.53791,1.53815,336000002.0
2005-11-11 16:48:00,1.53813,1.53813,1.53791,1.53793,259299999.0
2005-11-11 16:49:00,1.53808,1.53815,1.53802,1.5381,62400002.0
2005-11-11 16:50:00,1.53815,1.53815,1.5381,1.5381,27099999.0
2005-11-11 16:51:00,1.53794,1.53812,1.5378,1.53798,302499998.0
2005-11-11 16:52:00,1.53796,1.53813,1.53796,1.53813,197899998.0
2005-11-11 16:53:00,1.5381,1.5381,1.53793,1.53793,135400001.0
2005-11-11 16:54:00,1.53791,1.53803,1.53769,1.53769,247400002.0
2005-11-11 16:55:00,1.53787,1.53793,1.53773,1.53786,325099998.0
2005-11-11 16:56:00,1.53788,1.53793,1.53776,1.53786,195399996.0
2005-11-11 16:57:00,1.53784,1.53793,1.5377,1.5378,174899999.0
2005-11-11 16:58:00,1.53757,1.53783,1.53743,1.53758,219199998.0
2005-11-11 16:59:00,1.53776,1.53786,1.53761,1.53776,290100001.0
2005-11-11 17:00:00,1.53781,1.53793,1.5376,1.53784,332600003.0
2005-11-11 17:01:00,1.53795,1.53795,1.5377,1.53787,346400000.0
2005-11-11 17:02:00,1.5379,1.5379,1.5378,1.5378,118199999.0
2005-11-11 17:03:00,1.53795,1.53798,1.53774,1.53774,286600002.0
2005-11-11 17:04:00,1.53777,1.538,1.53762,1.53781,484200007.0
2005-11-11 17:05:00,1.53786,1.53808,1.53785,1.538,286700000.0
2005-11-11 17:06:00,1.53796,1.53805,1.53785,1.53794,152599999.0
2005-11-11 17:07:00,1.53785,1.53785,1.53765,1.53769,312200000.0
2005-11-11 17:08:00,1.5377,1.53785,1.53761,1.53785,394099997.0
2005-11-11 17:09:00,1.53774,1.53792,1.53774,1.53792,99300001.0
2005-11-11 17:10:00,1.53776,1.53795,1.53771,1.53785,251099999.0
2005-11-11 17:11:00,1.53782,1.53792,1.53768,1.53778,49900001.0
2005-11-11 17:12:00,1.5378,1.53785,1.53765,1.53778,344600003.0
2005-11-11 17:13:00,1.53783,1.53784,1.5376,1.53767,197700001.0
2005-11-11 17:14:00,1.53778,1.53785,1.53767,1.5377,384000000.0
2005-11-11 17:15:00,1.53788,1.53788,1.53764,1.53778,282700002.0
2005-11-11 17:16:00,1.53785,1.53795,1.53772,1.53784,302900002.0
2005-11-11 17:17:00,1.53776,1.53795,1.53773,1.53795,344400007.0
2005-11-11 17:18:00,1.5378,1.53793,1.53772,1.53786,202199998.0
2005-11-11 17:19:00,1.53796,1.53803,1.53786,1.53787,123000002.0
2005-11-11 17:20:00,1.53793,1.53793,1.53774,1.53777,238800004.0
2005-11-11 17:21:00,1.53776,1.53793,1.53771,1.53785,309800000.0
2005-11-11 17:22:00,1.53789,1.53789,1.53768,1.53772,176499999.0
2005-11-11 17:23:00,1.5378,1.53793,1.53771,1.53779,75700000.0
2005-11-11 17:24:00,1.53795,1.53795,1.53771,1.53771,306800000.0
2005-11-11 17:25:00,1.53781,1.53795,1.53781,1.53795,184700000.0
2005-11-11 17:26:00,1.53786,1.53793,1.53777,1.53783,282800000.0
2005-11-11 17:27:00,1.5379,1.53797,1.53781,1.53789,256600001.0
2005-11-11 17:28:00,1.53784,1.53803,1.5378,1.53797,315000002.0
2005-11-11 17:29:00,1.53794,1.53805,1.53788,1.538,115900002.0
2005-11-11 17:30:00,1.53783,1.53803,1.53783,1.53796,390000005.0
2005-11-11 17:31:00,1.53777,1.53789,1.53771,1.53787,483799995.0
2005-11-11 17:32:00,1.53772,1.53795,1.53764,1.53795,269400003.0
2005-11-11 17:33:00,1.53785,1.53793,1.53771,1.53781,196099999.0
2005-11-11 17:34:00,1.53772,1.5378,1.53763,1.53768,409899999.0
2005-11-11 17:35:00,1.53778,1.53785,1.53765,1.53777,96599999.0
2005-11-11 17:36:00,1.53754,1.53784,1.53754,1.53766,258100007.0
2005-11-11 17:37:00,1.53771,1.53774,1.53758,1.53759,268200002.0
2005-11-11 17:38:00,1.53778,1.53778,1.53759,1.53761,215700003.0
2005-11-11 17:39:00,1.53772,1.53782,1.53753,1.53753,262000004.0
2005-11-11 17:40:00,1.5375,1.53781,1.5375,1.53775,391100006.0
2005-11-11 17:41:00,1.53778,1.53789,1.53766,1.53774,345700001.0
2005-11-11 17:42:00,1.53793,1.53793,1.5377,1.5378,255900003.0
2005-11-11 17:43:00,1.53772,1.53785,1.53757,1.53761,402200004.0
2005-11-11 17:44:00,1.5376,1.53775,1.5374,1.53766,327299996.0
2005-11-11 17:45:00,1.53768,1.53779,1.53756,1.53762,369999998.0
2005-11-11 17:46:00,1.53772,1.53783,1.53764,1.53775,130699998.0
2005-11-11 17:47:00,1.53776,1.53779,1.53767,1.53773,27300000.0
2005-11-11 17:48:00,1.53775,1.53782,1.53763,1.53766,279800004.0
2005-11-11 17:49:00,1.53766,1.53766,1.53747,1.53751,514400006.0
2005-11-11 17:50:00,1.5376,1.53765,1.53743,1.53758,163799999.0
2005-11-11 17:51:00,1.53747,1.5377,1.53744,1.5377,196500000.0
2005-11-11 17:52:00,1.53762,1.53777,1.53756,1.5377,392099998.0
2005-11-11 17:53:00,1.53768,1.53779,1.53756,1.53759,319299998.0
2005-11-11 17:54:00,1.53778,1.53783,1.53759,1.53775,301700000.0
2005-11-11 17:55:00,1.53785,1.53785,1.5378,1.5378,39900000.0
2005-11-11 17:56:00,1.53766,1.53782,1.5376,1.53773,287000000.0
2005-11-11 17:57:00,1.53774,1.53787,1.53774,1.53787,75900002.0
2005-11-11 17:58:00,1.5378,1.53791,1.53765,1.53781,197499998.0
2005-11-11 17:59:00,1.53789,1.53803,1.53776,1.53788,132699998.0
2005-11-11 18:00:00,1.53792,1.53808,1.53777,1.53789,279200002.0
2005-11-11 18:01:00,1.5376,1.5377,1.5376,1.5376,1703300007.0
2005-11-11 18:03:00,1.5377,1.5377,1.5377,1.5377,1703300007.0
2005-11-11 18:04:00,1.5376,1.5376,1.5375,1.5375,1703300007.0
2005-11-11 18:05:00,1.5376,1.5377,1.5376,1.5377,1703300007.0
2005-11-11 18:06:00,1.5376,1.5376,1.5375,1.5376,1703300007.0
2005-11-11 18:07:00,1.5375,1.5376,1.5375,1.5376,1703300007.0
2005-11-11 18:08:00,1.5377,1.5377,1.5377,1.5377,1703300007.0
2005-11-11 18:09:00,1.53782,1.53813,1.53778,1.53813,1703300007.0
2005-11-11 18:10:00,1.53816,1.53816,1.53784,1.53786,2054799990.0
2005-11-11 18:11:00,1.53798,1.53805,1.53774,1.53786,1493000012.0
2005-11-11 18:12:00,1.53798,1.53805,1.53786,1.538,1856599997.0
2005-11-11 18:13:00,1.53798,1.53805,1.53777,1.53792,1476199997.0
2005-11-11 18:14:00,1.53785,1.53791,1.53777,1.53789,1439399996.0
2005-11-11 18:15:00,1.5378,1.53804,1.53776,1.53804,993800002.0
2005-11-11 18:16:00,1.5379,1.5379,1.5377,1.5377,1807100006.0
2005-11-11 18:17:00,1.53793,1.53804,1.53774,1.53786,1807100006.0
2005-11-11 18:18:00,1.53782,1.53802,1.53777,1.5379,814500007.0
2005-11-11 18:19:00,1.53787,1.53797,1.53767,1.5379,2099000010.0
2005-11-11 18:20:00,1.5377,1.5377,1.5377,1.5377,797499997.0
2005-11-11 18:21:00,1.53817,1.53822,1.53798,1.53798,797499997.0
2005-11-11 18:22:00,1.53793,1.53807,1.53791,1.53801,843200001.0
2005-11-11 18:23:00,1.5377,1.5377,1.5377,1.5377,1090499999.0
2005-11-11 18:24:00,1.5377,1.5377,1.5376,1.5376,1090499999.0
2005-11-11 18:25:00,1.5377,1.5377,1.5377,1.5377,1090499999.0
2005-11-11 18:26:00,1.5377,1.5377,1.5377,1.5377,1090499999.0
2005-11-11 18:27:00,1.5381,1.53814,1.53777,1.53792,1090499999.0
2005-11-11 18:29:00,1.538,1.53805,1.53787,1.5379,1675899999.0
2005-11-11 18:30:00,1.53784,1.53805,1.53784,1.538,1060100010.0
2005-11-11 18:31:00,1.538,1.53812,1.53786,1.53804,1173900015.0
2005-11-11 18:32:00,1.53802,1.53812,1.53778,1.53795,1644199998.0
2005-11-11 18:35:00,1.53796,1.53805,1.53787,1.53797,2034700006.0
2005-11-11 18:36:00,1.53797,1.53803,1.53779,1.53797,1291799999.0
2005-11-11 18:37:00,1.53798,1.53803,1.53765,1.53774,1849200003.0
2005-11-11 18:38:00,1.53793,1.53802,1.53777,1.53778,1631499987.0
2005-11-11 18:39:00,1.53796,1.53808,1.53793,1.538,1969099998.0
2005-11-11 18:40:00,1.5377,1.5377,1.5376,1.5376,844700004.0
2005-11-11 18:41:00,1.5377,1.53795,1.53767,1.5379,844700004.0
2005-11-11 18:42:00,1.53794,1.53808,1.53782,1.53793,1403399997.0
2005-11-11 18:43:00,1.5379,1.53801,1.53785,1.53801,420899998.0
2005-11-11 18:44:00,1.53799,1.53799,1.53757,1.5379,1007200001.0
2005-11-11 18:45:00,1.53787,1.53833,1.53787,1.53833,525799997.0
2005-11-11 18:46:00,1.5384,1.53857,1.53816,1.53816,297400001.0
2005-11-11 18:47:00,1.53826,1.53827,1.53808,1.53808,207800002.0
2005-11-11 18:48:00,1.53795,1.53808,1.53782,1.53791,1455100008.0
2005-11-11 18:49:00,1.53795,1.53801,1.53785,1.53787,231400002.0
2005-11-11 18:50:00,1.53782,1.53812,1.53782,1.53807,689000000.0
2005-11-11 18:51:00,1.53809,1.53812,1.53783,1.53783,1195900000.0
2005-11-11 18:52:00,1.53795,1.5381,1.53781,1.53803,1317000005.0
2005-11-11 18:53:00,1.53791,1.53811,1.53774,1.53805,1120200001.0
2005-11-11 18:54:00,1.53788,1.53804,1.53783,1.53793,663400004.0
2005-11-11 18:55:00,1.53798,1.53809,1.53786,1.53798,1728300004.0
2005-11-11 18:56:00,1.53803,1.53803,1.53781,1.5379,1043400005.0
2005-11-11 18:57:00,1.53791,1.53798,1.53783,1.53795,678300006.0
2005-11-11 18:58:00,1.53793,1.53793,1.53758,1.53775,1072100012.0
2005-11-11 18:59:00,1.53785,1.53787,1.53756,1.53764,1618999995.0
2005-11-11 19:00:00,1.53756,1.53764,1.53741,1.53754,441299997.0
2005-11-11 19:01:00,1.53753,1.53753,1.53728,1.5374,475099999.0
2005-11-11 19:02:00,1.53682,1.53729,1.53678,1.5372,837500004.0
2005-11-11 19:03:00,1.5375,1.53759,1.53742,1.53747,667400006.0
2005-11-11 19:04:00,1.53756,1.53756,1.53727,1.53727,233500003.0
2005-11-11 19:05:00,1.53737,1.53748,1.53728,1.53737,648099999.0
2005-11-11 19:06:00,1.53732,1.53746,1.5372,1.5373,1898999997.0
2005-11-11 19:07:00,1.53721,1.53747,1.53721,1.53735,852400004.0
2005-11-11 19:08:00,1.5373,1.53754,1.5373,1.5375,1677700006.0
2005-11-11 19:09:00,1.53749,1.53759,1.53727,1.53729,1471500013.0
2005-11-11 19:10:00,1.53729,1.53762,1.53729,1.53757,1151399994.0
2005-11-11 19:11:00,1.53754,1.53758,1.53735,1.53757,1158499996.0
2005-11-11 19:12:00,1.53735,1.53752,1.53724,1.53739,738900002.0
2005-11-11 19:13:00,1.53731,1.5376,1.53723,1.5376,579599999.0
2005-11-11 19:14:00,1.5375,1.53765,1.53749,1.53765,419000000.0
2005-11-11 19:15:00,1.53766,1.53773,1.53754,1.53759,1508300003.0
2005-11-11 19:16:00,1.53761,1.53774,1.53749,1.5376,500799999.0
2005-11-11 19:17:00,1.53765,1.53768,1.5374,1.5374,1063199997.0
2005-11-11 19:18:00,1.53751,1.5376,1.53735,1.53748,889399994.0
2005-11-11 19:19:00,1.5375,1.53769,1.53739,1.53757,870700006.0
2005-11-11 19:20:00,1.53766,1.53773,1.5374,1.5376,1170400000.0
2005-11-11 19:21:00,1.53758,1.53762,1.53741,1.53746,990500004.0
2005-11-11 19:22:00,1.53742,1.53758,1.53736,1.53756,372600003.0
2005-11-11 19:23:00,1.53748,1.53759,1.53738,1.53753,626200002.0
2005-11-11 19:24:00,1.53743,1.5376,1.53743,1.53748,596000004.0
2005-11-11 19:25:00,1.53746,1.53762,1.53737,1.5374,1012999998.0
2005-11-11 19:26:00,1.53763,1.53763,1.53739,1.53748,1105200002.0
2005-11-11 19:27:00,1.53746,1.53763,1.53738,1.5375,1262000000.0
2005-11-11 19:28:00,1.53736,1.53755,1.53736,1.53748,372599999.0
2005-11-11 19:29:00,1.53734,1.53755,1.53726,1.53743,858500004.0
2005-11-11 19:31:00,1.53713,1.53735,1.53698,1.53718,1224700001.0
2005-11-11 19:32:00,1.53696,1.53729,1.53696,1.53718,605900003.0
2005-11-11 19:33:00,1.53748,1.53755,1.53735,1.53735,883099999.0
2005-11-11 19:34:00,1.53739,1.53757,1.53725,1.5375,2086200006.0
2005-11-11 19:35:00,1.53738,1.53755,1.53722,1.53755,1040199994.0
2005-11-11 19:36:00,1.53743,1.53752,1.53718,1.53742,760400004.0
2005-11-11 19:37:00,1.53739,1.53754,1.53736,1.53754,300200004.0
2005-11-11 19:38:00,1.5374,1.53755,1.5374,1.53753,939799998.0
2005-11-11 19:39:00,1.53746,1.53751,1.53725,1.53745,1114700000.0
2005-11-11 19:40:00,1.53736,1.53748,1.53729,1.5374,509999997.0
2005-11-11 19:41:00,1.53737,1.53737,1.53723,1.53723,505399998.0
2005-11-11 19:42:00,1.53729,1.53746,1.53718,1.53746,624500000.0
2005-11-11 19:43:00,1.5374,1.53745,1.53728,1.53738,441499997.0
2005-11-11 19:44:00,1.5374,1.53748,1.53728,1.5374,1051500006.0
2005-11-11 19:45:00,1.53728,1.5374,1.5372,1.53738,245300002.0
2005-11-11 19:46:00,1.53737,1.5374,1.53723,1.53729,762599999.0
2005-11-11 19:47:00,1.53735,1.53747,1.53723,1.53733,187700000.0
2005-11-11 19:48:00,1.53727,1.53742,1.53727,1.53736,600100000.0
2005-11-11 19:49:00,1.53689,1.53736,1.53682,1.53718,1617099999.0
2005-11-11 19:50:00,1.53729,1.53744,1.53718,1.53736,186700000.0
2005-11-11 19:51:00,1.53733,1.53744,1.53733,1.53744,528900004.0
2005-11-11 19:52:00,1.53737,1.53744,1.53723,1.53737,297499998.0
2005-11-11 19:53:00,1.53735,1.53735,1.53712,1.53714,547899998.0
2005-11-11 19:54:00,1.53722,1.53741,1.53722,1.53732,393000002.0
2005-11-11 19:55:00,1.53727,1.53743,1.5372,1.5373,454199998.0
2005-11-11 19:56:00,1.53717,1.53735,1.53709,1.5373,1254000005.0
2005-11-11 19:57:00,1.5373,1.5373,1.5371,1.5371,1353100002.0
2005-11-11 19:58:00,1.53711,1.53735,1.5371,1.53725,1624899998.0
2005-11-11 19:59:00,1.53725,1.53739,1.53712,1.53725,1185300004.0
2005-11-11 20:00:00,1.53743,1.53743,1.53722,1.53722,595800007.0
2005-11-11 20:01:00,1.5374,1.53745,1.53724,1.53737,657700006.0
2005-11-11 20:02:00,1.53724,1.53743,1.53722,1.53743,456900002.0
2005-11-11 20:03:00,1.537,1.53728,1.53698,1.53721,272399999.0
2005-11-11 20:04:00,1.53742,1.53745,1.5373,1.53738,345999999.0
2005-11-11 20:05:00,1.53732,1.53743,1.53727,1.53743,282300001.0
2005-11-11 20:06:00,1.53745,1.53745,1.5374,1.5374,457899996.0
2005-11-11 20:07:00,1.53728,1.53728,1.53707,1.53726,226200000.0
2005-11-11 20:08:00,1.53738,1.53744,1.53725,1.53738,1444699999.0
2005-11-11 20:09:00,1.53738,1.53743,1.53726,1.53729,300299997.0
2005-11-11 20:10:00,1.53728,1.53738,1.53725,1.53737,383900002.0
2005-11-11 20:11:00,1.53735,1.53739,1.5372,1.53739,816200001.0
2005-11-11 20:12:00,1.53734,1.5374,1.5372,1.53723,394300007.0
2005-11-11 20:13:00,1.53727,1.53748,1.53724,1.5374,1656100005.0
2005-11-11 20:14:00,1.53738,1.5374,1.53718,1.53722,456700004.0
2005-11-11 20:15:00,1.5373,1.53737,1.53719,1.53729,1027200003.0
2005-11-11 20:16:00,1.53737,1.53745,1.53722,1.5373,2115500004.0
2005-11-11 20:17:00,1.53738,1.53743,1.53726,1.53737,341599999.0
2005-11-11 20:18:00,1.53702,1.53703,1.53675,1.53685,698500005.0
2005-11-11 20:19:00,1.5373,1.5373,1.5373,1.5373,575300001.0
2005-11-11 20:21:00,1.53702,1.53731,1.53689,1.53701,575300001.0
2005-11-11 20:22:00,1.5372,1.53737,1.5372,1.53735,631599997.0
2005-11-11 20:23:00,1.53723,1.53738,1.53709,1.53725,1354399990.0
2005-11-11 20:24:00,1.53747,1.53754,1.53726,1.53738,470900003.0
2005-11-11 20:25:00,1.5374,1.53757,1.53731,1.53753,962500000.0
2005-11-11 20:26:00,1.53755,1.53755,1.53742,1.53743,304600004.0
2005-11-11 20:27:00,1.53755,1.53755,1.5374,1.53749,368499999.0
2005-11-11 20:29:00,1.53752,1.53759,1.5373,1.5373,1628100005.0
2005-11-11 20:32:00,1.5372,1.5372,1.5372,1.5372,516000002.0
2005-11-11 20:33:00,1.5374,1.53745,1.53716,1.53716,516000002.0
2005-11-11 20:34:00,1.53733,1.5374,1.53716,1.5372,355500002.0
2005-11-11 20:35:00,1.5372,1.5374,1.5372,1.5374,579100001.0
2005-11-11 20:36:00,1.53735,1.53745,1.5371,1.53737,643100001.0
2005-11-11 20:37:00,1.53749,1.53759,1.53732,1.53732,998700002.0
2005-11-11 20:38:00,1.53745,1.53746,1.53721,1.53723,1775599998.0
2005-11-11 20:39:00,1.53682,1.53723,1.53658,1.53665,1196400000.0
2005-11-11 20:40:00,1.53728,1.53745,1.5372,1.53735,1536599997.0
2005-11-11 20:41:00,1.5374,1.5374,1.5371,1.5374,608800006.0
2005-11-11 20:42:00,1.53724,1.53747,1.53724,1.53747,331999998.0
2005-11-11 20:43:00,1.5376,1.5376,1.5373,1.5373,824800003.0
2005-11-11 20:44:00,1.53688,1.53731,1.53677,1.53692,1519400001.0
2005-11-11 20:45:00,1.53743,1.53749,1.53725,1.5373,1014299996.0
2005-11-11 20:46:00,1.53757,1.53757,1.53726,1.53745,294699998.0
2005-11-11 20:47:00,1.53734,1.5375,1.53719,1.53742,518900002.0
2005-11-11 20:48:00,1.53724,1.53753,1.53724,1.53748,1397600008.0
2005-11-11 20:49:00,1.53743,1.53758,1.53731,1.53747,755700009.0
2005-11-11 20:51:00,1.53697,1.53725,1.5368,1.53704,281700000.0
2005-11-11 20:52:00,1.53735,1.53742,1.53714,1.53734,1582900004.0
2005-11-11 20:53:00,1.5372,1.53743,1.5372,1.53738,1844400007.0
2005-11-11 20:54:00,1.53737,1.53745,1.53726,1.53729,765900005.0
2005-11-11 20:55:00,1.53712,1.53722,1.53692,1.53696,529899996.0
2005-11-11 21:02:00,1.5373,1.53745,1.53722,1.5374,1716299997.0
2005-11-11 21:03:00,1.5373,1.53748,1.53725,1.5374,1311700002.0
2005-11-11 21:04:00,1.53728,1.5374,1.5372,1.53735,218700002.0
2005-11-11 21:05:00,1.5374,1.53745,1.53723,1.5373,838799995.0
2005-11-11 21:06:00,1.53735,1.53748,1.53716,1.5374,496300000.0
2005-11-11 21:07:00,1.53728,1.53738,1.53723,1.53732,584499994.0
2005-11-11 21:08:00,1.53678,1.53704,1.53669,1.53692,422500003.0
2005-11-11 21:09:00,1.53721,1.53735,1.53714,1.53727,595100009.0
2005-11-11 21:10:00,1.53735,1.53735,1.53722,1.53729,782299999.0
2005-11-11 21:11:00,1.53729,1.53735,1.53722,1.53726,783400007.0
2005-11-11 21:12:00,1.53727,1.53737,1.53717,1.53735,399700001.0
2005-11-11 21:13:00,1.53728,1.53733,1.53713,1.53733,940200001.0
2005-11-11 21:14:00,1.53723,1.53733,1.5371,1.53727,849900002.0
2005-11-11 21:15:00,1.53667,1.53699,1.53654,1.53667,754400004.0
2005-11-11 21:16:00,1.53694,1.53725,1.53694,1.5372,525199998.0
2005-11-11 21:17:00,1.53688,1.53711,1.53652,1.53652,1615099999.0
2005-11-11 21:18:00,1.53688,1.53706,1.53653,1.53662,676300002.0
2005-11-11 21:19:00,1.53718,1.53718,1.5369,1.5369,593500001.0
2005-11-11 21:20:00,1.5374,1.5374,1.5374,1.5374,1888399999.0
2005-11-11 21:21:00,1.5373,1.5374,1.5373,1.5374,1888399999.0
2005-11-11 21:22:00,1.53697,1.53717,1.53697,1.53715,1888399999.0
2005-11-11 21:23:00,1.53703,1.53715,1.53681,1.53705,1208299995.0
2005-11-11 21:24:00,1.53708,1.53708,1.53684,1.53696,673299993.0
2005-11-11 21:25:00,1.5371,1.53715,1.53683,1.53693,1404800011.0
2005-11-11 21:26:00,1.53695,1.5371,1.53694,1.5371,625700004.0
2005-11-11 21:27:00,1.53682,1.53691,1.53648,1.53673,481100003.0
2005-11-11 21:28:00,1.53656,1.53682,1.53651,1.53677,631200004.0
2005-11-11 21:29:00,1.53712,1.53721,1.53699,1.53702,412499997.0
2005-11-11 21:30:00,1.53707,1.53707,1.5369,1.5369,446900001.0
2005-11-11 21:31:00,1.5369,1.53705,1.53686,1.5369,325800007.0
2005-11-11 21:32:00,1.5372,1.5373,1.5372,1.5373,231799994.0
2005-11-11 21:33:00,1.53688,1.537,1.53681,1.53688,231799994.0
2005-11-11 21:34:00,1.53702,1.53717,1.53692,1.53699,1595099996.0
2005-11-11 21:35:00,1.53708,1.5371,1.53691,1.53698,1196000000.0
2005-11-11 21:36:00,1.53698,1.53715,1.53693,1.537,231800004.0
2005-11-11 21:37:00,1.53652,1.53711,1.53647,1.53692,289300002.0
2005-11-11 21:38:00,1.53707,1.53715,1.53692,1.53707,295600007.0
2005-11-11 21:39:00,1.5371,1.5371,1.537,1.537,47900000.0
2005-11-11 21:40:00,1.53698,1.5371,1.53687,1.53698,442900005.0
2005-11-11 21:41:00,1.53681,1.53706,1.53681,1.53695,654400001.0
2005-11-11 21:42:00,1.53693,1.53704,1.53684,1.53685,594099997.0
2005-11-11 21:43:00,1.53641,1.53678,1.53631,1.53652,1218800012.0
2005-11-11 21:44:00,1.53666,1.53678,1.53647,1.5366,1202600000.0
2005-11-11 21:45:00,1.53686,1.53711,1.53684,1.53701,733799998.0
2005-11-11 21:46:00,1.53685,1.53707,1.53685,1.53702,1368400000.0
2005-11-11 21:47:00,1.5369,1.53706,1.53683,1.537,1214199997.0
2005-11-11 21:48:00,1.53694,1.53702,1.53678,1.53694,440599998.0
2005-11-11 21:49:00,1.53693,1.53702,1.53674,1.53687,1145500001.0
2005-11-11 21:50:00,1.5368,1.5369,1.5367,1.5369,276899999.0
2005-11-11 21:51:00,1.53684,1.53704,1.53683,1.53698,588300003.0
2005-11-11 21:52:00,1.53694,1.537,1.53671,1.53685,1644399997.0
2005-11-11 21:53:00,1.53682,1.53702,1.53681,1.53701,454200000.0
2005-11-11 21:54:00,1.53698,1.53705,1.5369,1.5369,305800002.0
2005-11-11 21:55:00,1.53666,1.53666,1.5362,1.53647,414199999.0
2005-11-11 21:56:00,1.53666,1.53675,1.53654,1.53654,747499995.0
2005-11-11 21:57:00,1.537,1.53705,1.5369,1.53698,514400004.0
2005-11-11 21:58:00,1.53696,1.53703,1.53684,1.53691,749000006.0
2005-11-11 21:59:00,1.5363,1.53681,1.53625,1.53655,910000001.0
2005-11-11 22:00:00,1.537,1.53707,1.53689,1.53695,725800004.0
2005-11-11 22:01:00,1.537,1.53707,1.537,1.53702,309000000.0
2005-11-11 22:02:00,1.53698,1.53707,1.5368,1.53695,880199997.0
2005-11-11 22:03:00,1.53704,1.53705,1.53682,1.53697,401599999.0
2005-11-11 22:04:00,1.53689,1.53697,1.53673,1.53695,657699998.0
2005-11-11 22:05:00,1.53696,1.53704,1.53687,1.53704,583400004.0
2005-11-11 22:06:00,1.53696,1.53703,1.53681,1.53696,592799999.0
2005-11-11 22:07:00,1.53683,1.537,1.53675,1.53675,340100006.0
2005-11-11 22:08:00,1.53681,1.53697,1.53676,1.53684,375299999.0
2005-11-11 22:09:00,1.53684,1.53697,1.53672,1.53697,301900000.0
2005-11-11 22:10:00,1.53705,1.53705,1.53685,1.53685,243100001.0
2005-11-11 22:11:00,1.53695,1.53702,1.53684,1.53697,142600000.0
2005-11-11 22:12:00,1.53695,1.53705,1.53689,1.537,686699999.0
2005-11-11 22:13:00,1.53686,1.53711,1.53685,1.53693,304500004.0
2005-11-11 22:14:00,1.53719,1.53719,1.53695,1.537,431200001.0
2005-11-11 22:15:00,1.53705,1.53717,1.53684,1.537,797000007.0
2005-11-11 22:16:00,1.53696,1.53713,1.53692,1.53706,199100003.0
2005-11-11 22:17:00,1.5371,1.53717,1.5371,1.53717,110199998.0
2005-11-11 22:18:00,1.53695,1.53716,1.53695,1.53713,181899999.0
2005-11-11 22:19:00,1.53715,1.53715,1.53689,1.53701,237000000.0
2005-11-11 22:20:00,1.53702,1.53727,1.53702,1.53714,276200003.0
2005-11-11 22:21:00,1.53728,1.53732,1.53713,1.53719,264800001.0
2005-11-11 22:22:00,1.53722,1.53737,1.53716,1.5373,801999994.0
2005-11-11 22:23:00,1.5372,1.5373,1.53697,1.53709,193100004.0
2005-11-11 22:24:00,1.5369,1.5371,1.53686,1.53703,263399996.0
2005-11-11 22:25:00,1.5371,1.5371,1.5368,1.5368,640400004.0
2005-11-11 22:26:00,1.53681,1.5371,1.53681,1.53705,787400005.0
2005-11-11 22:27:00,1.53693,1.5371,1.53672,1.53695,251700005.0
2005-11-11 22:28:00,1.53687,1.53715,1.53687,1.53703,838200004.0
2005-11-11 22:29:00,1.53685,1.53708,1.5367,1.53681,831600010.0
2005-11-11 22:30:00,1.53657,1.53719,1.53657,1.53688,869300000.0
2005-11-11 22:31:00,1.53663,1.53695,1.53641,1.53672,369099997.0
2005-11-11 22:32:00,1.53706,1.53711,1.53692,1.53692,266900001.0
2005-11-11 22:33:00,1.53698,1.53698,1.53661,1.53677,162000001.0
2005-11-11 22:34:00,1.53689,1.5369,1.53672,1.53677,483600003.0
2005-11-11 22:35:00,1.53707,1.53707,1.53671,1.53691,238900002.0
2005-11-11 22:36:00,1.53698,1.53715,1.53691,1.5371,790500002.0
2005-11-11 22:37:00,1.53707,1.53715,1.53689,1.53698,433600005.0
2005-11-11 22:38:00,1.53705,1.53705,1.53681,1.53688,572799994.0
2005-11-11 22:39:00,1.53662,1.53689,1.53639,1.53686,763699998.0
2005-11-11 22:40:00,1.5371,1.53722,1.53691,1.53708,763800005.0
2005-11-11 22:41:00,1.53705,1.53735,1.53705,1.53729,669700006.0
2005-11-11 22:42:00,1.53725,1.53737,1.53713,1.53716,615800002.0
2005-11-11 22:43:00,1.53709,1.53741,1.53702,1.53738,1160600007.0
2005-11-11 22:44:00,1.5373,1.53733,1.53707,1.53719,430600009.0
2005-11-11 22:45:00,1.5373,1.5373,1.537,1.537,268299997.0
2005-11-11 22:46:00,1.53725,1.53725,1.53699,1.537,260299997.0
2005-11-11 22:47:00,1.53728,1.53766,1.53728,1.53766,153600001.0
2005-11-11 22:48:00,1.53738,1.53761,1.5372,1.53736,458799999.0
2005-11-11 22:49:00,1.53742,1.53754,1.53729,1.5373,841200003.0
2005-11-11 22:50:00,1.53738,1.5375,1.5372,1.5372,225100000.0
2005-11-11 22:51:00,1.53716,1.53743,1.53712,1.53743,456399999.0
2005-11-11 22:52:00,1.53738,1.53747,1.53713,1.53713,502400001.0
2005-11-11 22:53:00,1.53751,1.53751,1.5373,1.5374,190800000.0
2005-11-11 22:54:00,1.53741,1.53756,1.53727,1.53727,457100001.0
2005-11-11 22:55:00,1.53746,1.53775,1.53733,1.53754,194800001.0
2005-11-11 22:56:00,1.53778,1.5378,1.53764,1.53772,131000002.0
2005-11-11 22:57:00,1.53756,1.53793,1.53756,1.53793,362599997.0
2005-11-11 22:58:00,1.53793,1.53793,1.53769,1.53771,181100000.0
2005-11-11 22:59:00,1.5378,1.53785,1.53741,1.53741,502499996.0
2005-11-11 23:00:00,1.53763,1.53763,1.53723,1.53763,142099998.0
2005-11-11 23:01:00,1.53785,1.53785,1.5376,1.53762,322000001.0
2005-11-11 23:02:00,1.5378,1.53785,1.5377,1.53778,222000004.0
2005-11-11 23:03:00,1.53751,1.53766,1.53716,1.53743,386999999.0
2005-11-11 23:04:00,1.53775,1.53785,1.53754,1.53785,180100002.0
2005-11-11 23:05:00,1.5378,1.53783,1.53762,1.53762,254099999.0
2005-11-11 23:06:00,1.53777,1.53785,1.53765,1.53772,308300000.0
2005-11-11 23:07:00,1.53735,1.53757,1.53722,1.53722,269999997.0
2005-11-11 23:08:00,1.5373,1.53776,1.5373,1.53754,94600001.0
2005-11-11 23:09:00,1.53771,1.53771,1.53739,1.53754,213000000.0
2005-11-11 23:10:00,1.53703,1.53767,1.53703,1.5376,343600003.0
2005-11-11 23:11:00,1.53763,1.53775,1.53755,1.53757,340199997.0
2005-11-11 23:12:00,1.5377,1.53775,1.5376,1.5376,215200000.0
2005-11-11 23:13:00,1.5377,1.5377,1.5376,1.5376,49500000.0
2005-11-11 23:14:00,1.53756,1.53767,1.53754,1.53759,175200004.0
2005-11-11 23:15:00,1.53757,1.53757,1.53744,1.53744,58300002.0
2005-11-11 23:16:00,1.53753,1.53765,1.53743,1.53763,248100003.0
2005-11-11 23:17:00,1.53763,1.53763,1.53734,1.53752,392899998.0
2005-11-11 23:18:00,1.53763,1.53774,1.5375,1.53763,238900002.0
2005-11-11 23:19:00,1.53757,1.53765,1.53743,1.53755,71300002.0
2005-11-11 23:20:00,1.53755,1.53763,1.53742,1.53755,271499996.0
2005-11-11 23:21:00,1.53751,1.53776,1.53751,1.53776,114500000.0
2005-11-11 23:22:00,1.53775,1.53791,1.53769,1.53772,303999996.0
2005-11-11 23:23:00,1.53774,1.53781,1.53767,1.53773,31800000.0
2005-11-11 23:24:00,1.53788,1.53789,1.53776,1.53776,51799999.0
2005-11-11 23:25:00,1.53787,1.53798,1.53773,1.53782,59300000.0
2005-11-11 23:26:00,1.5378,1.53785,1.5378,1.53785,185499995.0
2005-11-11 23:27:00,1.53766,1.53774,1.53764,1.53766,42400000.0
2005-11-11 23:28:00,1.53753,1.53762,1.53745,1.53752,332099998.0
2005-11-11 23:29:00,1.53745,1.53751,1.53733,1.53741,263400004.0
2005-11-11 23:30:00,1.53744,1.53753,1.53726,1.53741,216199997.0
2005-11-11 23:31:00,1.53746,1.53752,1.53733,1.53745,279600001.0
2005-11-11 23:32:00,1.53745,1.53747,1.53718,1.53726,332799998.0
2005-11-11 23:33:00,1.53743,1.53752,1.53733,1.53735,252400002.0
2005-11-11 23:34:00,1.53743,1.53747,1.5373,1.53738,281600001.0
2005-11-11 23:35:00,1.53747,1.53753,1.53739,1.53741,61000000.0
2005-11-11 23:36:00,1.53749,1.53768,1.53748,1.53768,258400001.0
2005-11-11 23:37:00,1.5376,1.5376,1.5375,1.5375,129700001.0
2005-11-11 23:38:00,1.53771,1.53771,1.53748,1.5376,266499998.0
2005-11-11 23:39:00,1.53769,1.53779,1.53764,1.5377,427500000.0
2005-11-11 23:40:00,1.53719,1.53763,1.53719,1.53763,147600001.0
2005-11-11 23:41:00,1.53772,1.53772,1.53745,1.5375,364300004.0
2005-11-11 23:42:00,1.53748,1.53768,1.53742,1.53755,271600000.0
2005-11-11 23:43:00,1.53755,1.53763,1.53751,1.5376,90200000.0
2005-11-11 23:44:00,1.53755,1.53765,1.5374,1.53757,352200000.0
2005-11-11 23:45:00,1.53696,1.53721,1.53696,1.53706,144200000.0
2005-11-11 23:46:00,1.53749,1.53765,1.53746,1.53765,174999999.0
2005-11-11 23:47:00,1.53708,1.5372,1.5369,1.5372,323799999.0
2005-11-11 23:48:00,1.53703,1.53706,1.53681,1.53681,179400001.0
2005-11-11 23:49:00,1.53765,1.5378,1.53752,1.5377,494600003.0
2005-11-11 23:50:00,1.5377,1.53782,1.53762,1.53774,113500000.0
2005-11-11 23:51:00,1.53735,1.53754,1.53712,1.53714,221099998.0
2005-11-11 23:52:00,1.53782,1.53785,1.53759,1.53777,273400001.0
2005-11-11 23:53:00,1.53715,1.53743,1.53709,1.53733,318000000.0
2005-11-11 23:54:00,1.53698,1.53762,1.53688,1.53729,142999998.0
2005-11-11 23:55:00,1.53763,1.53776,1.53757,1.53769,79900000.0
2005-11-11 23:56:00,1.53773,1.53786,1.53763,1.53769,187699997.0
2005-11-11 23:57:00,1.53748,1.53759,1.53728,1.53728,250300001.0
2005-11-11 23:58:00,1.5372,1.53745,1.53705,1.53721,313900001.0
2005-11-11 23:59:00,1.53782,1.53795,1.53782,1.53795,163700001.0
2005-11-14 00:00:00,1.53772,1.53772,1.53746,1.53753,301500001.0
2005-11-14 00:01:00,1.53733,1.53767,1.53733,1.53751,344600004.0
2005-11-14 00:02:00,1.53755,1.53766,1.53739,1.53754,319800001.0
2005-11-14 00:03:00,1.53757,1.53773,1.53744,1.53752,577900000.0
2005-11-14 00:04:00,1.53754,1.53759,1.53743,1.53748,422600004.0
2005-11-14 00:05:00,1.53763,1.53768,1.53742,1.53762,448399992.0
2005-11-14 00:06:00,1.53747,1.53785,1.53732,1.53785,367399995.0
2005-11-14 00:07:00,1.53785,1.53785,1.53738,1.53762,478200001.0
2005-11-14 00:08:00,1.53753,1.53769,1.5373,1.5376,243699999.0
2005-11-14 00:09:00,1.53751,1.53792,1.53745,1.53753,605500000.0
2005-11-14 00:10:00,1.53774,1.53791,1.53757,1.53791,489699994.0
2005-11-14 00:11:00,1.53782,1.53796,1.5376,1.53772,620900002.0
2005-11-14 00:12:00,1.53743,1.53779,1.5374,1.53765,415400000.0
2005-11-14 00:13:00,1.53778,1.53778,1.53741,1.5376,412200001.0
2005-11-14 00:14:00,1.53748,1.53788,1.53748,1.53765,472199998.0
2005-11-14 00:15:00,1.53772,1.53781,1.5375,1.53781,289100002.0
2005-11-14 00:16:00,1.53754,1.53772,1.53753,1.53764,197999999.0
2005-11-14 00:17:00,1.53758,1.53771,1.53737,1.53758,523600006.0
2005-11-14 00:18:00,1.53758,1.53811,1.53758,1.53792,821700003.0
2005-11-14 00:19:00,1.53781,1.53781,1.53741,1.53756,449400000.0
2005-11-14 00:20:00,1.53737,1.53794,1.53719,1.53775,411900007.0
2005-11-14 00:21:00,1.53775,1.53784,1.53747,1.53771,452699995.0
2005-11-14 00:22:00,1.53763,1.53777,1.53749,1.53763,398100006.0
2005-11-14 00:23:00,1.53759,1.5379,1.53759,1.5378,190500000.0
2005-11-14 00:24:00,1.53758,1.53783,1.53753,1.53753,575399999.0
2005-11-14 00:25:00,1.53761,1.53775,1.5375,1.53766,458600002.0
2005-11-14 00:26:00,1.53763,1.53775,1.53752,1.53765,421000003.0
2005-11-14 00:27:00,1.53772,1.53777,1.53746,1.53759,274700004.0
2005-11-14 00:28:00,1.53755,1.53777,1.53743,1.53745,478299998.0
2005-11-14 00:29:00,1.5376,1.53771,1.5375,1.53759,351600000.0
2005-11-14 00:30:00,1.53763,1.53776,1.53743,1.53776,317999998.0
2005-11-14 00:31:00,1.53773,1.53784,1.53749,1.53752,346500005.0
2005-11-14 00:32:00,1.53769,1.53782,1.53752,1.53765,295300004.0
2005-11-14 00:33:00,1.5377,1.53801,1.53768,1.53772,475200007.0
2005-11-14 00:34:00,1.53768,1.53796,1.53762,1.53773,448899994.0
2005-11-14 00:35:00,1.53757,1.53786,1.53757,1.53783,317900001.0
2005-11-14 00:36:00,1.53752,1.5378,1.53752,1.53777,384099999.0
2005-11-14 00:37:00,1.53769,1.53803,1.53769,1.53789,154999998.0
2005-11-14 00:38:00,1.53791,1.53791,1.53772,1.53773,161699999.0
2005-11-14 00:39:00,1.5377,1.53786,1.53755,1.53764,178800000.0
2005-11-14 00:40:00,1.5377,1.53803,1.53768,1.53773,436400003.0
2005-11-14 00:41:00,1.53781,1.53809,1.53776,1.5379,420400003.0
2005-11-14 00:42:00,1.53778,1.53789,1.53758,1.53758,501200003.0
2005-11-14 00:43:00,1.53771,1.53799,1.5376,1.5377,436099997.0
2005-11-14 00:44:00,1.53758,1.53791,1.53741,1.5377,453899995.0
2005-11-14 00:45:00,1.5378,1.53801,1.53767,1.53775,486100004.0
2005-11-14 00:46:00,1.53759,1.53816,1.53757,1.53765,668600001.0
2005-11-14 00:47:00,1.53759,1.5381,1.53758,1.5381,477100005.0
2005-11-14 00:48:00,1.5376,1.53806,1.5376,1.53774,529599996.0
2005-11-14 00:49:00,1.53784,1.53791,1.53759,1.53759,403200001.0
2005-11-14 00:50:00,1.5375,1.53813,1.53743,1.53788,453299999.0
2005-11-14 00:51:00,1.53772,1.53789,1.53759,1.53786,317499998.0
2005-11-14 00:52:00,1.53763,1.53784,1.53748,1.53776,376700001.0
2005-11-14 00:53:00,1.53756,1.5378,1.53752,1.53765,492199996.0
2005-11-14 00:54:00,1.53782,1.53785,1.53754,1.53773,476700002.0
2005-11-14 00:55:00,1.53777,1.53794,1.53763,1.5378,408600000.0
2005-11-14 00:56:00,1.5377,1.53807,1.53757,1.53772,618100000.0
2005-11-14 00:57:00,1.53755,1.53794,1.53754,1.53772,506700006.0
2005-11-14 00:58:00,1.53763,1.53797,1.53754,1.53777,497699996.0
2005-11-14 00:59:00,1.53765,1.53808,1.53742,1.53808,419800005.0
2005-11-14 01:00:00,1.53765,1.53817,1.53765,1.53792,353500004.0
2005-11-14 01:01:00,1.53775,1.53814,1.53764,1.53782,726600003.0
2005-11-14 01:02:00,1.53763,1.53799,1.53756,1.53773,392100001.0
2005-11-14 01:03:00,1.53776,1.53797,1.53761,1.53773,214400002.0
2005-11-14 01:04:00,1.53774,1.53804,1.53757,1.53801,461699999.0
2005-11-14 01:05:00,1.53789,1.53821,1.53768,1.53802,422299998.0
2005-11-14 01:06:00,1.53766,1.53821,1.53762,1.53813,557799999.0
2005-11-14 01:07:00,1.53792,1.53828,1.53786,1.53805,464400007.0
2005-11-14 01:08:00,1.53799,1.53834,1.5377,1.5377,393099998.0
2005-11-14 01:09:00,1.53821,1.53829,1.53783,1.53801,493700006.0
2005-11-14 01:10:00,1.53758,1.53793,1.53758,1.53788,519700003.0
2005-11-14 01:11:00,1.53782,1.53804,1.5378,1.538,226300002.0
2005-11-14 01:12:00,1.53788,1.53813,1.5376,1.5376,563900006.0
2005-11-14 01:13:00,1.53777,1.53832,1.53772,1.53798,520100002.0
2005-11-14 01:14:00,1.53794,1.53818,1.53772,1.53815,599000005.0
2005-11-14 01:15:00,1.53803,1.53817,1.53767,1.53796,265399998.0
2005-11-14 01:16:00,1.53805,1.53805,1.53769,1.5379,338999996.0
2005-11-14 01:17:00,1.53786,1.53818,1.53765,1.53765,622099998.0
2005-11-14 01:18:00,1.53758,1.53816,1.53754,1.53805,528600003.0
2005-11-14 01:19:00,1.53806,1.53817,1.53785,1.53803,382300003.0
2005-11-14 01:20:00,1.53812,1.53828,1.53769,1.53818,461400001.0
2005-11-14 01:21:00,1.53807,1.53824,1.53792,1.53798,249100000.0
2005-11-14 01:22:00,1.53803,1.53821,1.53786,1.53796,327699999.0
2005-11-14 01:23:00,1.53803,1.53823,1.53786,1.53795,442300002.0
2005-11-14 01:24:00,1.53798,1.53821,1.53784,1.53792,331699999.0
2005-11-14 01:25:00,1.53796,1.5383,1.53784,1.53798,336099999.0
2005-11-14 01:26:00,1.53807,1.53829,1.53793,1.53809,567000004.0
2005-11-14 01:27:00,1.53798,1.53825,1.53786,1.53797,745300005.0
2005-11-14 01:28:00,1.53805,1.53833,1.5378,1.538,497600006.0
2005-11-14 01:29:00,1.53797,1.53838,1.53783,1.53808,472299997.0
2005-11-14 01:30:00,1.53774,1.5381,1.53774,1.5381,276500001.0
2005-11-14 01:31:00,1.53798,1.53831,1.53787,1.53808,354700001.0
2005-11-14 01:32:00,1.53782,1.53835,1.53781,1.53827,494700000.0
2005-11-14 01:33:00,1.53825,1.5384,1.53801,1.53838,465200001.0
2005-11-14 01:34:00,1.53775,1.5385,1.53775,1.53808,551699998.0
2005-11-14 01:35:00,1.53808,1.53835,1.53801,1.5382,433900004.0
2005-11-14 01:36:00,1.53822,1.53836,1.53789,1.53809,401800001.0
2005-11-14 01:37:00,1.53816,1.53837,1.53787,1.53794,445600003.0
2005-11-14 01:38:00,1.53774,1.53832,1.53774,1.53824,693700001.0
2005-11-14 01:39:00,1.53787,1.53819,1.53781,1.53781,394699998.0
2005-11-14 01:40:00,1.5379,1.5382,1.53787,1.53811,181100000.0
2005-11-14 01:41:00,1.53805,1.5383,1.53783,1.53801,648599996.0
2005-11-14 01:42:00,1.53791,1.53829,1.53779,1.53783,515599999.0
2005-11-14 01:43:00,1.53792,1.53817,1.53769,1.53769,238799999.0
2005-11-14 01:44:00,1.53715,1.53779,1.53711,1.53752,305700003.0
2005-11-14 01:45:00,1.53718,1.53752,1.53696,1.5373,275599999.0
2005-11-14 01:46:00,1.53691,1.53747,1.53687,1.53718,429600002.0
2005-11-14 01:47:00,1.53719,1.53731,1.53684,1.53699,555100004.0
2005-11-14 01:48:00,1.53672,1.53729,1.53669,1.53714,576099996.0
2005-11-14 01:49:00,1.53713,1.53725,1.53683,1.5371,382900000.0
2005-11-14 01:50:00,1.5368,1.53701,1.5367,1.53685,291200003.0
2005-11-14 01:51:00,1.53703,1.53739,1.53691,1.53724,345700000.0
2005-11-14 01:52:00,1.5374,1.5374,1.5369,1.537,355000000.0
2005-11-14 01:53:00,1.5372,1.53736,1.53703,1.53721,380600009.0
2005-11-14 01:54:00,1.53691,1.53725,1.53683,1.53708,386900004.0
2005-11-14 01:55:00,1.53713,1.53729,1.53699,1.53726,415500000.0
2005-11-14 01:56:00,1.53679,1.53721,1.53679,1.53716,406699999.0
2005-11-14 01:57:00,1.53704,1.53733,1.53703,1.53729,401600001.0
2005-11-14 01:58:00,1.53705,1.53748,1.53702,1.53746,317800002.0
2005-11-14 01:59:00,1.53752,1.53759,1.53696,1.53741,485699999.0
2005-11-14 02:00:00,1.53763,1.53783,1.53735,1.53757,340000000.0
2005-11-14 02:01:00,1.53745,1.5376,1.5373,1.53743,466500002.0
2005-11-14 02:02:00,1.53706,1.53755,1.53706,1.53727,313100001.0
2005-11-14 02:03:00,1.537,1.5375,1.537,1.53747,267400000.0
2005-11-14 02:04:00,1.53698,1.53741,1.53684,1.53741,447600004.0
2005-11-14 02:05:00,1.5379,1.53811,1.53759,1.53766,204200000.0
2005-11-14 02:06:00,1.5377,1.53786,1.53758,1.53777,255300001.0
2005-11-14 02:07:00,1.53792,1.53809,1.53754,1.538,390799996.0
2005-11-14 02:08:00,1.53822,1.53844,1.53812,1.53812,138300002.0
2005-11-14 02:09:00,1.53824,1.53835,1.53806,1.5381,97700000.0
2005-11-14 02:10:00,1.538,1.53812,1.538,1.53812,119000002.0
2005-11-14 02:11:00,1.53794,1.53811,1.53771,1.53801,242500001.0
2005-11-14 02:12:00,1.53815,1.53823,1.53805,1.53812,161700000.0
2005-11-14 02:13:00,1.53837,1.53837,1.53816,1.53816,102500000.0
2005-11-14 02:14:00,1.53814,1.5382,1.53799,1.53812,428299994.0
2005-11-14 02:15:00,1.53802,1.53816,1.53793,1.53806,164900002.0
2005-11-14 02:16:00,1.53809,1.53824,1.53794,1.53813,373099997.0
2005-11-14 02:17:00,1.53797,1.53814,1.53797,1.53814,36800000.0
2005-11-14 02:18:00,1.53793,1.53807,1.53793,1.53807,165299999.0
2005-11-14 02:19:00,1.53816,1.53818,1.53816,1.53818,34100000.0
2005-11-14 02:20:00,1.53812,1.53823,1.538,1.53809,303200000.0
2005-11-14 02:21:00,1.5381,1.53817,1.53796,1.53812,254000001.0
2005-11-14 02:22:00,1.538,1.53817,1.538,1.5381,272600002.0
2005-11-14 02:23:00,1.53807,1.53815,1.53792,1.5381,219700001.0
2005-11-14 02:24:00,1.53799,1.53816,1.53784,1.53816,304900001.0
2005-11-14 02:25:00,1.53815,1.53829,1.53808,1.53808,311399997.0
2005-11-14 02:26:00,1.53808,1.53808,1.53794,1.53794,149900003.0
2005-11-14 02:27:00,1.53793,1.53801,1.53776,1.5378,416000001.0
2005-11-14 02:28:00,1.53793,1.53827,1.53793,1.53813,299700003.0
2005-11-14 02:29:00,1.53807,1.53834,1.53788,1.53814,205200001.0
2005-11-14 02:30:00,1.5381,1.5382,1.53788,1.5382,178300000.0
2005-11-14 02:31:00,1.53824,1.53826,1.53814,1.53816,148599998.0
2005-11-14 02:32:00,1.53822,1.53835,1.5381,1.53828,302899999.0
2005-11-14 02:33:00,1.53826,1.53826,1.53814,1.53814,73000000.0
2005-11-14 02:34:00,1.5381,1.5382,1.5381,1.5382,16000000.0
2005-11-14 02:35:00,1.53828,1.53834,1.53813,1.53832,460399999.0
2005-11-14 02:36:00,1.53824,1.53835,1.53804,1.53804,301200000.0
2005-11-14 02:37:00,1.53825,1.53837,1.53812,1.53824,207800000.0
2005-11-14 02:38:00,1.53816,1.53828,1.53816,1.53828,25600000.0
2005-11-14 02:39:00,1.5382,1.5383,1.5382,1.5383,9600000.0
2005-11-14 02:40:00,1.5382,1.5383,1.53792,1.5381,182900000.0
2005-11-14 02:41:00,1.53796,1.53815,1.5379,1.53805,415899996.0
2005-11-14 02:42:00,1.53806,1.53835,1.53806,1.53835,305200002.0
2005-11-14 02:43:00,1.5384,1.53845,1.5384,1.53845,67100002.0
2005-11-14 02:44:00,1.53832,1.5384,1.53811,1.53834,396400001.0
2005-11-14 02:45:00,1.53827,1.53841,1.53827,1.53841,117400000.0
2005-11-14 02:46:00,1.53819,1.53834,1.53811,1.53826,76499999.0
2005-11-14 02:47:00,1.53809,1.53835,1.53808,1.53835,253699999.0
2005-11-14 02:48:00,1.53809,1.53823,1.538,1.53819,219200002.0
2005-11-14 02:49:00,1.53815,1.53815,1.53797,1.53804,302100002.0
2005-11-14 02:50:00,1.53802,1.53815,1.53802,1.53815,124000001.0
2005-11-14 02:51:00,1.53815,1.53815,1.53797,1.53804,420700005.0
2005-11-14 02:52:00,1.53792,1.53804,1.53779,1.53798,284500002.0
2005-11-14 02:53:00,1.53779,1.53803,1.53739,1.53753,282200007.0
2005-11-14 02:54:00,1.53787,1.53799,1.53787,1.53799,46799999.0
2005-11-14 02:55:00,1.53791,1.53794,1.53773,1.53794,275400001.0
2005-11-14 02:56:00,1.538,1.538,1.53781,1.53781,108399998.0
2005-11-14 02:57:00,1.53795,1.53805,1.53775,1.53805,236300000.0
2005-11-14 02:58:00,1.53791,1.53804,1.5378,1.53797,303800004.0
2005-11-14 02:59:00,1.538,1.53805,1.53791,1.53792,135899998.0
2005-11-14 03:00:00,1.53801,1.53813,1.53795,1.53813,103800002.0
2005-11-14 03:01:00,1.53794,1.53815,1.53794,1.5381,386200002.0
2005-11-14 03:02:00,1.53731,1.53773,1.5373,1.53751,114900001.0
2005-11-14 03:03:00,1.53755,1.53769,1.53744,1.53757,242700000.0
2005-11-14 03:04:00,1.53793,1.53806,1.53787,1.53799,173299999.0
2005-11-14 03:05:00,1.538,1.538,1.5379,1.5379,22400000.0
2005-11-14 03:06:00,1.53807,1.53809,1.53781,1.53791,310000001.0
2005-11-14 03:07:00,1.53795,1.53798,1.53777,1.53777,215599995.0
2005-11-14 03:08:00,1.53776,1.53785,1.5376,1.53772,286200001.0
2005-11-14 03:09:00,1.53788,1.53807,1.53788,1.53807,109299999.0
2005-11-14 03:10:00,1.5381,1.53815,1.53788,1.53807,89400001.0
2005-11-14 03:11:00,1.53792,1.53805,1.53786,1.53795,250000004.0
2005-11-14 03:12:00,1.5378,1.53805,1.53771,1.53805,317400000.0
2005-11-14 03:13:00,1.53792,1.53805,1.53783,1.53788,170799999.0
2005-11-14 03:14:00,1.53725,1.53756,1.53716,1.53753,395799997.0
2005-11-14 03:15:00,1.53786,1.53798,1.53786,1.53798,5800000.0
2005-11-14 03:16:00,1.53798,1.53808,1.53774,1.53774,268699997.0
2005-11-14 03:17:00,1.53764,1.53785,1.53753,1.53753,168300002.0
2005-11-14 03:18:00,1.5379,1.538,1.53787,1.538,164700004.0
2005-11-14 03:19:00,1.53795,1.53803,1.53784,1.53796,227900004.0
2005-11-14 03:20:00,1.53793,1.53809,1.53779,1.53792,281000002.0
2005-11-14 03:21:00,1.538,1.538,1.5379,1.5379,43100000.0
2005-11-14 03:22:00,1.53801,1.53808,1.53788,1.53799,159700000.0
2005-11-14 03:23:00,1.53807,1.53807,1.53785,1.53786,286199995.0
2005-11-14 03:24:00,1.53805,1.53813,1.53791,1.53806,253100000.0
2005-11-14 03:25:00,1.538,1.53813,1.53787,1.53813,257999998.0
2005-11-14 03:26:00,1.53808,1.53808,1.53795,1.53795,43900002.0
2005-11-14 03:27:00,1.538,1.5381,1.538,1.5381,65199999.0
2005-11-14 03:28:00,1.53802,1.53821,1.53802,1.53812,209200005.0
2005-11-14 03:29:00,1.53808,1.53825,1.53799,1.53816,72699998.0
2005-11-14 03:30:00,1.53818,1.53818,1.53806,1.53806,67900002.0
2005-11-14 03:31:00,1.53765,1.53799,1.53754,1.53771,380499998.0
2005-11-14 03:32:00,1.53753,1.53788,1.53749,1.53764,196800001.0
2005-11-14 03:33:00,1.53823,1.53823,1.53798,1.53806,181300001.0
2005-11-14 03:34:00,1.53815,1.53815,1.53793,1.53815,424900004.0
2005-11-14 03:35:00,1.53814,1.53814,1.53804,1.53814,45300000.0
2005-11-14 03:36:00,1.53825,1.53825,1.53812,1.53812,50400001.0
2005-11-14 03:37:00,1.53815,1.53825,1.53803,1.53809,358500001.0
2005-11-14 03:38:00,1.53775,1.53789,1.53757,1.53771,397400000.0
2005-11-14 03:39:00,1.53811,1.53819,1.53799,1.53811,65599999.0
2005-11-14 03:40:00,1.53815,1.53815,1.53784,1.5379,260499998.0
2005-11-14 03:41:00,1.53802,1.53816,1.53785,1.53803,191100000.0
2005-11-14 03:42:00,1.53809,1.53825,1.53802,1.53809,332100001.0
2005-11-14 03:43:00,1.53781,1.53803,1.53728,1.53735,329900004.0
2005-11-14 03:44:00,1.53759,1.53788,1.53757,1.53769,242900000.0
2005-11-14 03:45:00,1.5377,1.53801,1.53764,1.53773,368599998.0
2005-11-14 03:46:00,1.5382,1.53825,1.53803,1.53818,216600000.0
2005-11-14 03:47:00,1.53785,1.53794,1.53754,1.53754,228500002.0
2005-11-14 03:48:00,1.53755,1.53778,1.5375,1.53765,521100002.0
2005-11-14 03:49:00,1.53778,1.53795,1.53761,1.53763,373500001.0
2005-11-14 03:50:00,1.53813,1.53815,1.53795,1.53807,255599996.0
2005-11-14 03:51:00,1.53799,1.53817,1.53798,1.53802,358699999.0
2005-11-14 03:52:00,1.53795,1.53818,1.53795,1.53814,226900000.0
2005-11-14 03:53:00,1.53816,1.53819,1.53807,1.53813,32800000.0
2005-11-14 03:54:00,1.53815,1.53815,1.5381,1.5381,48699999.0
2005-11-14 03:55:00,1.53804,1.53824,1.53794,1.53824,240299999.0
2005-11-14 03:56:00,1.53815,1.53825,1.53798,1.53816,265300003.0
2005-11-14 03:57:00,1.53813,1.53833,1.53807,1.53807,349000005.0
2005-11-14 03:58:00,1.53789,1.53806,1.53781,1.53806,233199999.0
2005-11-14 03:59:00,1.53802,1.53827,1.53802,1.53827,365000005.0
2005-11-14 04:00:00,1.53833,1.53845,1.53814,1.53822,293100001.0
2005-11-14 04:01:00,1.5381,1.53817,1.53795,1.53795,466000002.0
2005-11-14 04:02:00,1.53813,1.53832,1.53807,1.53823,238599999.0
2005-11-14 04:03:00,1.53802,1.53828,1.538,1.53815,287900002.0
2005-11-14 04:04:00,1.53823,1.53823,1.53805,1.53815,162700002.0
2005-11-14 04:05:00,1.53813,1.53828,1.53809,1.53822,226100002.0
2005-11-14 04:06:00,1.5382,1.53825,1.53804,1.53817,350499997.0
2005-11-14 04:07:00,1.5382,1.53825,1.53795,1.53818,323799998.0
2005-11-14 04:08:00,1.53772,1.53798,1.53757,1.53778,349600000.0
2005-11-14 04:09:00,1.53789,1.53825,1.53789,1.5382,183399998.0
2005-11-14 04:10:00,1.5382,1.53825,1.5381,1.53818,78400000.0
2005-11-14 04:11:00,1.53752,1.53789,1.53745,1.53769,387400003.0
2005-11-14 04:12:00,1.53774,1.53784,1.53745,1.5375,413000004.0
2005-11-14 04:13:00,1.53775,1.53796,1.53745,1.53766,461700007.0
2005-11-14 04:14:00,1.53765,1.5379,1.53754,1.53755,302800001.0
2005-11-14 04:15:00,1.53811,1.53818,1.53809,1.53812,122100001.0
2005-11-14 04:16:00,1.53803,1.53815,1.53786,1.53797,312999996.0
2005-11-14 04:17:00,1.538,1.5381,1.538,1.5381,108700001.0
2005-11-14 04:18:00,1.53806,1.53809,1.53797,1.53803,30400000.0
2005-11-14 04:19:00,1.53783,1.53806,1.53783,1.53798,311500003.0
2005-11-14 04:20:00,1.53796,1.53807,1.5378,1.53796,76599999.0
2005-11-14 04:21:00,1.53801,1.5381,1.53786,1.538,209999994.0
2005-11-14 04:22:00,1.5379,1.53813,1.53782,1.5381,336699998.0
2005-11-14 04:23:00,1.53806,1.53822,1.53791,1.538,392599996.0
2005-11-14 04:24:00,1.5381,1.53815,1.53792,1.53798,314900003.0
2005-11-14 04:25:00,1.53812,1.53812,1.53783,1.53791,252100003.0
2005-11-14 04:26:00,1.53815,1.53815,1.538,1.53808,332399999.0
2005-11-14 04:27:00,1.53805,1.53812,1.53786,1.53812,360900001.0
2005-11-14 04:28:00,1.53797,1.53815,1.53797,1.53815,72700000.0
2005-11-14 04:29:00,1.53767,1.5378,1.53733,1.53748,311200001.0
2005-11-14 04:30:00,1.53803,1.5381,1.53788,1.53797,103000001.0
2005-11-14 04:31:00,1.53754,1.53792,1.53751,1.53757,310400002.0
2005-11-14 04:32:00,1.53758,1.538,1.53758,1.53798,198399995.0
2005-11-14 04:33:00,1.53795,1.5381,1.53768,1.53792,353399999.0
2005-11-14 04:34:00,1.5381,1.5381,1.538,1.538,35900000.0
2005-11-14 04:35:00,1.53798,1.53815,1.5379,1.53815,227100004.0
2005-11-14 04:36:00,1.5379,1.53806,1.53756,1.53759,323299999.0
2005-11-14 04:37:00,1.53814,1.53814,1.53784,1.53784,369200004.0
2005-11-14 04:38:00,1.53792,1.53813,1.53792,1.53813,282499999.0
2005-11-14 04:39:00,1.53802,1.53805,1.5378,1.53793,244800000.0
2005-11-14 04:40:00,1.53807,1.53815,1.53796,1.53808,153400000.0
2005-11-14 04:41:00,1.53808,1.53822,1.53794,1.53794,177600000.0
2005-11-14 04:42:00,1.53813,1.53823,1.53803,1.53803,406700002.0
2005-11-14 04:43:00,1.53813,1.53813,1.53788,1.53793,301399999.0
2005-11-14 04:44:00,1.53815,1.53815,1.5381,1.5381,29600000.0
2005-11-14 04:45:00,1.53805,1.53815,1.53788,1.53788,284299999.0
2005-11-14 04:46:00,1.5381,1.5381,1.538,1.538,19200000.0
2005-11-14 04:47:00,1.53752,1.53764,1.53737,1.53751,244500001.0
2005-11-14 04:48:00,1.53734,1.53792,1.5373,1.53761,224600002.0
2005-11-14 04:49:00,1.53764,1.53775,1.53747,1.53752,365700001.0
2005-11-14 04:50:00,1.53739,1.53766,1.53726,1.53766,242500002.0
2005-11-14 04:51:00,1.53756,1.5377,1.53738,1.5375,229599998.0
2005-11-14 04:52:00,1.53758,1.53782,1.53748,1.53748,241299997.0
2005-11-14 04:53:00,1.538,1.53818,1.53791,1.53791,207599998.0
2005-11-14 04:54:00,1.5381,1.5381,1.53788,1.53794,142699998.0
2005-11-14 04:55:00,1.53801,1.53804,1.53787,1.53793,56000000.0
2005-11-14 04:56:00,1.5379,1.538,1.5379,1.538,28000000.0
2005-11-14 04:57:00,1.53789,1.53805,1.53784,1.53805,286099997.0
2005-11-14 04:58:00,1.53807,1.53816,1.53794,1.53794,431400005.0
2005-11-14 04:59:00,1.53788,1.538,1.5378,1.53781,310999997.0
2005-11-14 05:00:00,1.5379,1.53795,1.53779,1.5379,356999998.0
2005-11-14 05:01:00,1.53794,1.53807,1.53786,1.53807,126699998.0
2005-11-14 05:02:00,1.53803,1.53815,1.5379,1.53799,300999998.0
2005-11-14 05:03:00,1.53815,1.53815,1.53793,1.53794,139499999.0
2005-11-14 05:04:00,1.53758,1.53777,1.53743,1.53759,276300002.0
2005-11-14 05:05:00,1.53776,1.53779,1.53756,1.53761,199100001.0
2005-11-14 05:06:00,1.53748,1.53783,1.53741,1.53759,410600003.0
2005-11-14 05:07:00,1.53817,1.53824,1.5381,1.53814,238499999.0
2005-11-14 05:08:00,1.53806,1.53818,1.53794,1.53811,221099999.0
2005-11-14 05:09:00,1.5379,1.53804,1.5379,1.53801,118000004.0
2005-11-14 05:10:00,1.538,1.538,1.53785,1.53785,65300000.0
2005-11-14 05:11:00,1.5377,1.53784,1.53748,1.53772,305899998.0
2005-11-14 05:12:00,1.53798,1.53812,1.53782,1.53802,341199994.0
2005-11-14 05:13:00,1.53817,1.53818,1.53798,1.53798,121200000.0
2005-11-14 05:14:00,1.538,1.53808,1.5379,1.5379,259700001.0
2005-11-14 05:15:00,1.53794,1.53806,1.53792,1.53806,111699999.0
2005-11-14 05:16:00,1.53795,1.5381,1.53795,1.5381,117299998.0
2005-11-14 05:17:00,1.53807,1.53818,1.53796,1.53808,424900003.0
2005-11-14 05:18:00,1.53801,1.53815,1.53798,1.53803,266300000.0
2005-11-14 05:19:00,1.53773,1.5381,1.53768,1.53781,340200005.0
2005-11-14 05:20:00,1.53771,1.5378,1.53737,1.53778,407699996.0
2005-11-14 05:21:00,1.53773,1.53806,1.53769,1.53793,230599998.0
2005-11-14 05:22:00,1.53748,1.53781,1.53748,1.53781,268700002.0
2005-11-14 05:23:00,1.53783,1.53783,1.53753,1.53767,373500004.0
2005-11-14 05:24:00,1.53753,1.53778,1.53735,1.53763,316599999.0
2005-11-14 05:25:00,1.53768,1.53787,1.53754,1.53766,213600002.0
2005-11-14 05:26:00,1.5375,1.53775,1.5374,1.53745,196299999.0
2005-11-14 05:27:00,1.5376,1.53791,1.53745,1.53748,333699999.0
2005-11-14 05:28:00,1.53768,1.5379,1.53755,1.53784,345300005.0
2005-11-14 05:29:00,1.5377,1.53792,1.53769,1.53779,415200007.0
2005-11-14 05:30:00,1.53783,1.53812,1.53767,1.53792,255800000.0
2005-11-14 05:31:00,1.53815,1.53815,1.5381,1.5381,90300000.0
2005-11-14 05:32:00,1.53809,1.53814,1.53797,1.538,265300003.0
2005-11-14 05:33:00,1.53787,1.53817,1.53787,1.53815,311000004.0
2005-11-14 05:34:00,1.53793,1.53805,1.53785,1.53804,286799996.0
2005-11-14 05:35:00,1.53775,1.53801,1.53768,1.5378,553500001.0
2005-11-14 05:36:00,1.53752,1.53791,1.53752,1.53773,280299997.0
2005-11-14 05:37:00,1.53805,1.53805,1.53779,1.5378,429899995.0
2005-11-14 05:38:00,1.53775,1.53797,1.53764,1.53764,476099999.0
2005-11-14 05:39:00,1.5377,1.53796,1.53767,1.53778,233099999.0
2005-11-14 05:40:00,1.53775,1.53795,1.53751,1.53777,452500000.0
2005-11-14 05:41:00,1.5377,1.53809,1.53748,1.53807,470099998.0
2005-11-14 05:42:00,1.538,1.538,1.53782,1.53782,59100001.0
2005-11-14 05:43:00,1.53783,1.53808,1.53783,1.53805,198299998.0
2005-11-14 05:44:00,1.53792,1.53802,1.53778,1.53788,66300000.0
2005-11-14 05:45:00,1.5379,1.53795,1.53781,1.53782,216400000.0
2005-11-14 05:46:00,1.53795,1.53795,1.53778,1.53778,94699999.0
2005-11-14 05:47:00,1.53798,1.53809,1.53772,1.53798,462300010.0
2005-11-14 05:48:00,1.53799,1.53812,1.53786,1.53797,434800000.0
2005-11-14 05:49:00,1.53791,1.53811,1.53776,1.53776,427500005.0
2005-11-14 05:50:00,1.53803,1.53809,1.5379,1.53809,372200000.0
2005-11-14 05:51:00,1.53801,1.53818,1.53797,1.5381,307300000.0
2005-11-14 05:52:00,1.53803,1.53803,1.53777,1.53787,337499996.0
2005-11-14 05:53:00,1.53783,1.53803,1.5378,1.53796,544100003.0
2005-11-14 05:54:00,1.538,1.53808,1.53782,1.53782,322199996.0
2005-11-14 05:55:00,1.5378,1.53807,1.5378,1.53807,180700000.0
2005-11-14 05:56:00,1.53812,1.53816,1.53804,1.53805,217300001.0
2005-11-14 05:57:00,1.53809,1.53809,1.53793,1.53801,234799998.0
2005-11-14 05:58:00,1.53788,1.53799,1.53774,1.53794,382700000.0
2005-11-14 05:59:00,1.53801,1.53807,1.53784,1.53807,241699999.0
2005-11-14 06:00:00,1.53809,1.53809,1.53782,1.538,150400000.0
2005-11-14 06:01:00,1.53792,1.53802,1.53767,1.53779,363600003.0
2005-11-14 06:02:00,1.53768,1.53789,1.53763,1.53779,290299994.0
2005-11-14 06:03:00,1.53785,1.5379,1.53753,1.53757,256400000.0
2005-11-14 06:04:00,1.53735,1.53761,1.53735,1.53748,334400003.0
2005-11-14 06:05:00,1.53751,1.53768,1.53749,1.5376,228099999.0
2005-11-14 06:06:00,1.53765,1.53777,1.53745,1.53745,504600002.0
2005-11-14 06:07:00,1.5376,1.5378,1.53747,1.53759,226799999.0
2005-11-14 06:08:00,1.53763,1.53815,1.53748,1.53779,286000000.0
2005-11-14 06:09:00,1.53793,1.53803,1.53771,1.53794,302200003.0
2005-11-14 06:10:00,1.53761,1.53763,1.53728,1.53728,255199998.0
2005-11-14 06:11:00,1.53767,1.53778,1.53756,1.5376,290999999.0
2005-11-14 06:12:00,1.53752,1.53772,1.53752,1.53768,235900002.0
2005-11-14 06:13:00,1.53758,1.53758,1.53748,1.53749,150100001.0
2005-11-14 06:14:00,1.53747,1.53755,1.53734,1.53738,115299998.0
2005-11-14 06:15:00,1.53755,1.5377,1.53749,1.53762,142899999.0
2005-11-14 06:16:00,1.53758,1.53778,1.53756,1.53766,322800005.0
2005-11-14 06:17:00,1.53772,1.53781,1.53764,1.53771,333199995.0
2005-11-14 06:18:00,1.53772,1.53779,1.53762,1.53771,241399999.0
2005-11-14 06:19:00,1.5377,1.53775,1.53752,1.53752,356100003.0
2005-11-14 06:20:00,1.53772,1.5379,1.5376,1.53787,363799996.0
2005-11-14 06:21:00,1.53779,1.53787,1.53771,1.53778,104599998.0
2005-11-14 06:22:00,1.53776,1.5379,1.53768,1.53782,243700003.0
2005-11-14 06:23:00,1.53791,1.53792,1.53762,1.53773,365200001.0
2005-11-14 06:24:00,1.53783,1.53788,1.53765,1.5378,190900002.0
2005-11-14 06:25:00,1.53774,1.53795,1.53774,1.53788,168200001.0
2005-11-14 06:26:00,1.53786,1.53794,1.53758,1.53777,221100004.0
2005-11-14 06:27:00,1.53785,1.53812,1.53785,1.53812,207300002.0
2005-11-14 06:28:00,1.53806,1.53813,1.53778,1.53789,342400006.0
2005-11-14 06:29:00,1.53792,1.53797,1.53782,1.53786,152500003.0
2005-11-14 06:30:00,1.53779,1.53805,1.53779,1.53805,121500001.0
2005-11-14 06:31:00,1.53799,1.53799,1.53783,1.53783,57700002.0
2005-11-14 06:32:00,1.53785,1.53801,1.53785,1.53797,246800002.0
2005-11-14 06:33:00,1.53797,1.538,1.53784,1.53789,133900000.0
2005-11-14 06:34:00,1.53803,1.53803,1.5378,1.5379,290899996.0
2005-11-14 06:35:00,1.53789,1.53801,1.53779,1.5378,291599997.0
2005-11-14 06:36:00,1.53777,1.5379,1.53766,1.53782,114399999.0
2005-11-14 06:37:00,1.53786,1.53802,1.53779,1.53796,348000000.0
2005-11-14 06:38:00,1.53782,1.53795,1.53782,1.53782,207300001.0
2005-11-14 06:39:00,1.53774,1.5379,1.53767,1.5379,198500004.0
2005-11-14 06:40:00,1.53787,1.53789,1.5377,1.53773,327400003.0
2005-11-14 06:41:00,1.5379,1.5379,1.5376,1.53786,292499999.0
2005-11-14 06:42:00,1.53789,1.53793,1.53774,1.53782,339300003.0
2005-11-14 06:43:00,1.53775,1.53783,1.53756,1.53772,181300000.0
2005-11-14 06:44:00,1.5376,1.5377,1.53756,1.53765,153099997.0
2005-11-14 06:45:00,1.53769,1.53775,1.53754,1.53762,114200000.0
2005-11-14 06:46:00,1.5376,1.53775,1.5375,1.53765,321100003.0
2005-11-14 06:47:00,1.53771,1.53797,1.53771,1.53789,316399998.0
2005-11-14 06:48:00,1.53793,1.53805,1.53772,1.53772,187000001.0
2005-11-14 06:49:00,1.53782,1.53799,1.53773,1.53791,169500000.0
2005-11-14 06:50:00,1.5377,1.53799,1.5377,1.53792,467299999.0
2005-11-14 06:51:00,1.5379,1.5379,1.5378,1.5378,27200000.0
2005-11-14 06:52:00,1.53726,1.53806,1.53723,1.538,296300003.0
2005-11-14 06:53:00,1.53781,1.53802,1.53781,1.53798,321199995.0
2005-11-14 06:54:00,1.53787,1.53799,1.53773,1.53787,282200003.0
2005-11-14 06:55:00,1.53805,1.53805,1.53785,1.53794,449800007.0
2005-11-14 06:56:00,1.53795,1.538,1.53782,1.53788,108800000.0
2005-11-14 06:57:00,1.5379,1.53809,1.53762,1.53767,244599999.0
2005-11-14 06:58:00,1.538,1.53805,1.538,1.53805,105500000.0
2005-11-14 06:59:00,1.53792,1.53792,1.53767,1.53779,322700000.0
2005-11-14 07:00:00,1.53771,1.53797,1.53763,1.53779,374900002.0
2005-11-14 07:01:00,1.53768,1.538,1.53768,1.538,231900001.0
2005-11-14 07:02:00,1.53793,1.53793,1.53779,1.53779,30300000.0
2005-11-14 07:03:00,1.53782,1.53804,1.53774,1.5379,398699998.0
2005-11-14 07:04:00,1.53798,1.53804,1.53775,1.53796,349300007.0
2005-11-14 07:05:00,1.53813,1.53836,1.53802,1.53824,259300000.0
2005-11-14 07:06:00,1.53822,1.53847,1.53814,1.53846,272900003.0
2005-11-14 07:07:00,1.53836,1.53849,1.53816,1.53826,129900000.0
2005-11-14 07:08:00,1.53837,1.53837,1.53803,1.53803,167699998.0
2005-11-14 07:09:00,1.53807,1.53826,1.53794,1.53794,330600000.0
2005-11-14 07:10:00,1.53803,1.53826,1.53786,1.53825,495000006.0
2005-11-14 07:11:00,1.538,1.53813,1.53799,1.53809,146200000.0
2005-11-14 07:12:00,1.53815,1.53827,1.53807,1.53813,112899999.0
2005-11-14 07:13:00,1.53817,1.5383,1.53806,1.53812,327000002.0
2005-11-14 07:14:00,1.53811,1.53819,1.53799,1.53811,46300001.0
2005-11-14 07:15:00,1.53802,1.53817,1.53791,1.538,297500000.0
2005-11-14 07:16:00,1.53801,1.53802,1.5378,1.53785,181399999.0
2005-11-14 07:17:00,1.53799,1.53805,1.53789,1.53789,355699997.0
2005-11-14 07:18:00,1.5379,1.53807,1.5378,1.53806,350400005.0
2005-11-14 07:19:00,1.53794,1.53807,1.53794,1.53807,34300000.0
2005-11-14 07:20:00,1.53791,1.53805,1.53788,1.53799,385800000.0
2005-11-14 07:21:00,1.53793,1.53805,1.53782,1.53782,348400004.0
2005-11-14 07:22:00,1.53762,1.53784,1.5375,1.5378,229799998.0
2005-11-14 07:23:00,1.53803,1.53813,1.53784,1.53792,379800001.0
2005-11-14 07:24:00,1.53796,1.5383,1.53791,1.53814,283800003.0
2005-11-14 07:25:00,1.53787,1.53808,1.53777,1.53808,278100000.0
2005-11-14 07:26:00,1.53815,1.53815,1.53782,1.53798,421499996.0
2005-11-14 07:27:00,1.53782,1.53798,1.53767,1.53787,308399999.0
2005-11-14 07:28:00,1.53789,1.53796,1.53773,1.53773,276999998.0
2005-11-14 07:29:00,1.5378,1.53795,1.5378,1.53792,137799998.0
2005-11-14 07:30:00,1.53774,1.53795,1.53774,1.53788,355500004.0
2005-11-14 07:31:00,1.53784,1.53792,1.53784,1.53792,32000000.0
2005-11-14 07:32:00,1.53797,1.53806,1.53772,1.53784,310899998.0
2005-11-14 07:33:00,1.5379,1.53795,1.53771,1.53786,185600000.0
2005-11-14 07:34:00,1.5379,1.53795,1.53776,1.5378,290700003.0
2005-11-14 07:35:00,1.53777,1.538,1.53777,1.538,124000000.0
2005-11-14 07:36:00,1.5378,1.53795,1.53775,1.53776,246999999.0
2005-11-14 07:37:00,1.53797,1.53811,1.53792,1.53796,212500002.0
2005-11-14 07:38:00,1.538,1.538,1.5379,1.5379,82300001.0
2005-11-14 07:39:00,1.53798,1.53805,1.53792,1.538,110399997.0
2005-11-14 07:40:00,1.53782,1.53801,1.53782,1.53788,341899999.0
2005-11-14 07:41:00,1.53771,1.53802,1.53761,1.53802,323399999.0
2005-11-14 07:42:00,1.53808,1.53827,1.53807,1.5382,266100000.0
2005-11-14 07:43:00,1.53808,1.53808,1.53781,1.53794,271300001.0
2005-11-14 07:44:00,1.53786,1.53805,1.53786,1.5379,183499999.0
2005-11-14 07:45:00,1.53801,1.53801,1.53776,1.53779,310700001.0
2005-11-14 07:46:00,1.53792,1.53801,1.53779,1.53781,437300001.0
2005-11-14 07:47:00,1.53796,1.53818,1.53789,1.53805,332599998.0
2005-11-14 07:48:00,1.53812,1.53812,1.53778,1.5378,291200002.0
2005-11-14 07:49:00,1.53783,1.53798,1.53775,1.53792,279800004.0
2005-11-14 07:50:00,1.5379,1.5379,1.5378,1.5378,111800002.0
2005-11-14 07:51:00,1.53797,1.53821,1.53784,1.53797,235999998.0
2005-11-14 07:52:00,1.53796,1.53816,1.53784,1.53787,366099998.0
2005-11-14 07:53:00,1.53792,1.53816,1.53784,1.53795,266199999.0
2005-11-14 07:54:00,1.53774,1.53807,1.53774,1.53805,302700005.0
2005-11-14 07:55:00,1.5379,1.538,1.5379,1.538,92600003.0
2005-11-14 07:56:00,1.53803,1.53814,1.53792,1.53797,359099998.0
2005-11-14 07:57:00,1.53799,1.538,1.5377,1.53778,416600003.0
2005-11-14 07:58:00,1.53789,1.53801,1.53766,1.53786,253600002.0
2005-11-14 07:59:00,1.5379,1.53803,1.5378,1.53799,261400000.0
2005-11-14 08:00:00,1.53787,1.53787,1.53771,1.53773,69400003.0
2005-11-14 08:01:00,1.53778,1.53779,1.53756,1.53757,512699995.0
2005-11-14 08:02:00,1.53757,1.53757,1.53731,1.53735,279200002.0
2005-11-14 08:03:00,1.53725,1.53755,1.53725,1.53755,71400000.0
2005-11-14 08:04:00,1.53752,1.53789,1.53752,1.53779,295800000.0
2005-11-14 08:05:00,1.53797,1.53797,1.53772,1.53791,220000000.0
2005-11-14 08:06:00,1.53775,1.53788,1.53752,1.5377,391899995.0
2005-11-14 08:07:00,1.53766,1.5379,1.53762,1.53785,375500003.0
2005-11-14 08:08:00,1.53775,1.5379,1.53761,1.53775,394500007.0
2005-11-14 08:09:00,1.53773,1.53796,1.53773,1.53791,199300000.0
2005-11-14 08:10:00,1.53781,1.53796,1.53757,1.53778,320700003.0
2005-11-14 08:11:00,1.53772,1.53792,1.53772,1.53787,285699998.0
2005-11-14 08:12:00,1.53775,1.53775,1.5376,1.5376,29600000.0
2005-11-14 08:13:00,1.53779,1.53786,1.53765,1.53777,320300000.0
2005-11-14 08:14:00,1.53778,1.5378,1.53755,1.53755,329100001.0
2005-11-14 08:15:00,1.53752,1.53777,1.53736,1.53777,297899999.0
2005-11-14 08:16:00,1.53753,1.5378,1.53753,1.5378,52000000.0
2005-11-14 08:17:00,1.53791,1.53813,1.53781,1.53812,323299995.0
2005-11-14 08:18:00,1.53807,1.53807,1.53774,1.53787,192899997.0
2005-11-14 08:19:00,1.538,1.53807,1.5379,1.53796,269199998.0
2005-11-14 08:20:00,1.53784,1.53793,1.5377,1.53787,346000000.0
2005-11-14 08:21:00,1.53764,1.53796,1.53764,1.53796,86700000.0
2005-11-14 08:22:00,1.53786,1.53793,1.53773,1.53779,313900005.0
2005-11-14 08:23:00,1.5378,1.538,1.53774,1.53784,222200005.0
2005-11-14 08:24:00,1.53812,1.53822,1.53791,1.53791,235200002.0
2005-11-14 08:25:00,1.53812,1.53824,1.53802,1.5381,227499999.0
2005-11-14 08:26:00,1.53818,1.53818,1.5379,1.53796,228300005.0
2005-11-14 08:27:00,1.53807,1.53808,1.53778,1.53805,221399999.0
2005-11-14 08:28:00,1.53804,1.5382,1.53802,1.53815,178200001.0
2005-11-14 08:29:00,1.53811,1.53821,1.53807,1.53818,348700003.0
2005-11-14 08:30:00,1.53823,1.53823,1.53805,1.53812,259400000.0
2005-11-14 08:31:00,1.53803,1.5383,1.53803,1.53822,338499999.0
2005-11-14 08:32:00,1.5382,1.53825,1.53809,1.5381,207300000.0
2005-11-14 08:33:00,1.5382,1.5382,1.53793,1.53798,344300001.0
2005-11-14 08:34:00,1.53796,1.53809,1.53796,1.53809,150500003.0
2005-11-14 08:35:00,1.53814,1.53822,1.53802,1.53802,339400005.0
2005-11-14 08:36:00,1.53817,1.53831,1.53778,1.53779,407300001.0
2005-11-14 08:37:00,1.53807,1.53809,1.53762,1.53772,391099999.0
2005-11-14 08:38:00,1.53781,1.53814,1.53775,1.538,372399993.0
2005-11-14 08:39:00,1.538,1.5381,1.53773,1.53775,354799998.0
2005-11-14 08:40:00,1.53797,1.53807,1.5376,1.53803,281200004.0
2005-11-14 08:41:00,1.53814,1.53829,1.53806,1.53827,458600005.0
2005-11-14 08:42:00,1.53817,1.53827,1.5381,1.53819,323099998.0
2005-11-14 08:43:00,1.53811,1.53817,1.538,1.53817,150999996.0
2005-11-14 08:44:00,1.53811,1.5382,1.53805,1.53819,347800004.0
2005-11-14 08:45:00,1.53823,1.53832,1.53791,1.53827,374599999.0
2005-11-14 08:46:00,1.53806,1.53831,1.53806,1.53817,316500003.0
2005-11-14 08:47:00,1.53824,1.5384,1.53814,1.5382,226900000.0
2005-11-14 08:48:00,1.53832,1.53838,1.53813,1.5383,232400000.0
2005-11-14 08:49:00,1.53828,1.53839,1.53815,1.53825,173200001.0
2005-11-14 08:50:00,1.53828,1.53845,1.53822,1.53825,392900000.0
2005-11-14 08:51:00,1.53821,1.53837,1.53821,1.53837,62400000.0
2005-11-14 08:52:00,1.53843,1.53843,1.53836,1.53836,57500000.0
2005-11-14 08:53:00,1.53827,1.53842,1.53823,1.53842,214400001.0
2005-11-14 08:54:00,1.5382,1.53841,1.53819,1.5383,236100004.0
2005-11-14 08:55:00,1.53842,1.53842,1.53818,1.53837,258000000.0
2005-11-14 08:56:00,1.53837,1.53843,1.53826,1.53832,131100001.0
2005-11-14 08:57:00,1.53826,1.53839,1.53812,1.53838,383099995.0
2005-11-14 08:58:00,1.53802,1.53817,1.53802,1.53812,163500002.0
2005-11-14 08:59:00,1.53804,1.53811,1.53797,1.53803,77499999.0
2005-11-14 09:00:00,1.53809,1.53823,1.53802,1.53823,166200001.0
2005-11-14 09:01:00,1.53802,1.53819,1.53801,1.5381,166700000.0
2005-11-14 09:02:00,1.5381,1.53815,1.53801,1.53808,181399998.0
2005-11-14 09:03:00,1.53799,1.5381,1.53796,1.53808,51800001.0
2005-11-14 09:04:00,1.5381,1.5382,1.538,1.53811,281900000.0
2005-11-14 09:05:00,1.5381,1.53818,1.53796,1.53806,179299998.0
2005-11-14 09:06:00,1.53808,1.53815,1.53796,1.53808,196099996.0
2005-11-14 09:07:00,1.53812,1.53815,1.53797,1.53797,390199999.0
2005-11-14 09:08:00,1.5381,1.5381,1.538,1.538,29899999.0
2005-11-14 09:09:00,1.5381,1.53819,1.53795,1.53807,264299998.0
2005-11-14 09:10:00,1.53802,1.53812,1.53792,1.53803,305100001.0
2005-11-14 09:11:00,1.53804,1.53808,1.53791,1.53796,273899997.0
2005-11-14 09:12:00,1.53808,1.53808,1.53796,1.53801,37500000.0
2005-11-14 09:13:00,1.53791,1.53802,1.53784,1.53797,313800002.0
2005-11-14 09:14:00,1.53777,1.53789,1.53762,1.53763,195099999.0
2005-11-14 09:15:00,1.53775,1.53788,1.53766,1.53776,294699999.0
2005-11-14 09:16:00,1.53773,1.53783,1.53773,1.53782,72700000.0
2005-11-14 09:17:00,1.53773,1.53777,1.53765,1.53765,73500000.0
2005-11-14 09:18:00,1.53782,1.53783,1.5376,1.53775,262399996.0
2005-11-14 09:19:00,1.53785,1.53793,1.53774,1.5379,146499999.0
2005-11-14 09:20:00,1.538,1.538,1.53779,1.53779,111900000.0
2005-11-14 09:21:00,1.53809,1.53809,1.53781,1.53796,69400000.0
2005-11-14 09:22:00,1.53813,1.5382,1.53807,1.53812,458499997.0
2005-11-14 09:23:00,1.53807,1.53823,1.53805,1.53822,280300001.0
2005-11-14 09:24:00,1.53801,1.53821,1.53799,1.53821,508299996.0
2005-11-14 09:25:00,1.53817,1.53823,1.53804,1.53814,138799999.0
2005-11-14 09:26:00,1.53825,1.53825,1.53812,1.53812,87000003.0
2005-11-14 09:27:00,1.53808,1.53828,1.53795,1.53828,449599997.0
2005-11-14 09:28:00,1.53827,1.53836,1.53812,1.53812,325900001.0
2005-11-14 09:29:00,1.53818,1.53832,1.53809,1.5383,399499994.0
2005-11-14 09:30:00,1.53835,1.53835,1.5383,1.5383,63299999.0
2005-11-14 09:31:00,1.53817,1.53835,1.53817,1.53817,100700000.0
2005-11-14 09:32:00,1.53831,1.5384,1.53823,1.5383,104200000.0
2005-11-14 09:33:00,1.5385,1.53855,1.53829,1.53835,275200007.0
2005-11-14 09:34:00,1.53853,1.53853,1.53834,1.53848,259399997.0
2005-11-14 09:35:00,1.5385,1.53855,1.5384,1.53848,226799999.0
2005-11-14 09:36:00,1.5385,1.5385,1.53823,1.53836,367999997.0
2005-11-14 09:37:00,1.53844,1.53853,1.53837,1.53847,47100000.0
2005-11-14 09:38:00,1.53855,1.53855,1.53821,1.53836,345900000.0
2005-11-14 09:39:00,1.53842,1.53853,1.53833,1.53837,415299996.0
2005-11-14 09:40:00,1.53839,1.53853,1.53839,1.53853,36600000.0
2005-11-14 09:41:00,1.53872,1.53888,1.5387,1.53881,407099997.0
2005-11-14 09:42:00,1.53879,1.53885,1.53865,1.53872,135200002.0
2005-11-14 09:43:00,1.5387,1.5387,1.53846,1.53846,349999998.0
2005-11-14 09:44:00,1.53841,1.53843,1.53807,1.53807,148500001.0
2005-11-14 09:45:00,1.53803,1.53816,1.53797,1.53809,94200003.0
2005-11-14 09:46:00,1.53805,1.53826,1.53799,1.53809,404400002.0
2005-11-14 09:47:00,1.5382,1.53825,1.53808,1.5381,222500000.0
2005-11-14 09:48:00,1.53823,1.5383,1.53805,1.5382,483599999.0
2005-11-14 09:49:00,1.53831,1.53838,1.53823,1.53826,176499996.0
2005-11-14 09:50:00,1.53847,1.53853,1.53825,1.53843,377700002.0
2005-11-14 09:51:00,1.5385,1.5385,1.5383,1.5383,172700001.0
2005-11-14 09:52:00,1.5384,1.53851,1.53837,1.53844,195800002.0
2005-11-14 09:53:00,1.53827,1.53845,1.5382,1.53845,248699998.0
2005-11-14 09:54:00,1.53844,1.53844,1.53817,1.53817,354999994.0
2005-11-14 09:55:00,1.53824,1.53839,1.53812,1.5383,348800000.0
2005-11-14 09:56:00,1.53816,1.53834,1.53816,1.53832,161400001.0
2005-11-14 09:57:00,1.53834,1.53854,1.53829,1.53841,401600005.0
2005-11-14 09:58:00,1.53846,1.53857,1.53846,1.53857,19600000.0
2005-11-14 09:59:00,1.53852,1.53857,1.53838,1.53838,170999997.0
2005-11-14 10:00:00,1.53843,1.53849,1.53828,1.53833,366700004.0
2005-11-14 10:01:00,1.53855,1.53862,1.53837,1.53854,375700001.0
2005-11-14 10:02:00,1.53853,1.53862,1.53837,1.53843,445700006.0
2005-11-14 10:03:00,1.53853,1.5386,1.53833,1.53851,188100001.0
2005-11-14 10:04:00,1.53852,1.5386,1.53847,1.53851,480099998.0
2005-11-14 10:05:00,1.53842,1.5386,1.53826,1.53848,294200001.0
2005-11-14 10:06:00,1.53855,1.53864,1.53843,1.53843,266800003.0
2005-11-14 10:07:00,1.53855,1.53855,1.53831,1.53839,267099995.0
2005-11-14 10:08:00,1.53819,1.53852,1.53816,1.53852,534699998.0
2005-11-14 10:09:00,1.53845,1.53855,1.53832,1.53839,267599999.0
2005-11-14 10:10:00,1.53844,1.53857,1.53838,1.53838,164599998.0
2005-11-14 10:11:00,1.5384,1.53864,1.5384,1.53855,296000000.0
2005-11-14 10:12:00,1.53847,1.53874,1.53847,1.53864,197999998.0
2005-11-14 10:13:00,1.53865,1.53877,1.53856,1.53871,238300004.0
2005-11-14 10:14:00,1.53878,1.53888,1.53865,1.53879,269299998.0
2005-11-14 10:15:00,1.53883,1.53891,1.53875,1.5389,323000002.0
2005-11-14 10:16:00,1.53886,1.53893,1.53869,1.5388,412600002.0
2005-11-14 10:17:00,1.53875,1.53887,1.53864,1.53877,242200000.0
2005-11-14 10:18:00,1.53874,1.53887,1.53863,1.53878,422799997.0
2005-11-14 10:19:00,1.53876,1.53876,1.53861,1.53867,210200003.0
2005-11-14 10:20:00,1.5388,1.53882,1.53856,1.53856,417800002.0
2005-11-14 10:21:00,1.53863,1.53865,1.53847,1.53849,345899998.0
2005-11-14 10:22:00,1.53858,1.5387,1.53852,1.53865,85400001.0
2005-11-14 10:23:00,1.53877,1.53882,1.5386,1.53872,333900000.0
2005-11-14 10:24:00,1.53872,1.53882,1.53855,1.53882,188600001.0
2005-11-14 10:25:00,1.53881,1.53881,1.53838,1.53838,492100001.0
2005-11-14 10:26:00,1.53865,1.53881,1.53862,1.53875,220700001.0
2005-11-14 10:27:00,1.5388,1.53884,1.53861,1.53874,223799999.0
2005-11-14 10:28:00,1.53873,1.53873,1.53855,1.53862,257299996.0
2005-11-14 10:29:00,1.53863,1.53872,1.53852,1.53866,189299997.0
2005-11-14 10:30:00,1.53853,1.53875,1.53846,1.53864,269400000.0
2005-11-14 10:31:00,1.5387,1.53875,1.53848,1.5386,232800000.0
2005-11-14 10:32:00,1.5387,1.53875,1.53851,1.53851,296799998.0
2005-11-14 10:33:00,1.53874,1.53885,1.53862,1.53885,334600002.0
2005-11-14 10:34:00,1.53888,1.53892,1.53866,1.53866,203100000.0
2005-11-14 10:35:00,1.53871,1.53893,1.53869,1.53883,154100003.0
2005-11-14 10:36:00,1.5389,1.53896,1.53881,1.53884,222199999.0
2005-11-14 10:37:00,1.53883,1.53892,1.53868,1.53888,282900001.0
2005-11-14 10:38:00,1.53888,1.53896,1.53873,1.53878,322800005.0
2005-11-14 10:39:00,1.53888,1.53894,1.53878,1.53887,267400002.0
2005-11-14 10:40:00,1.53883,1.53893,1.53867,1.53886,224900001.0
2005-11-14 10:41:00,1.53891,1.539,1.5387,1.5387,428700003.0
2005-11-14 10:42:00,1.53885,1.53895,1.53872,1.5388,185900000.0
2005-11-14 10:43:00,1.53893,1.53893,1.53849,1.53886,241200001.0
2005-11-14 10:44:00,1.53886,1.53894,1.53868,1.53881,363699997.0
2005-11-14 10:45:00,1.53882,1.53885,1.53862,1.53873,262300000.0
2005-11-14 10:46:00,1.53865,1.53895,1.53862,1.53888,268400002.0
2005-11-14 10:47:00,1.53887,1.53895,1.53871,1.53885,194199998.0
2005-11-14 10:48:00,1.53882,1.53895,1.53882,1.53895,49699999.0
2005-11-14 10:49:00,1.53882,1.53906,1.53882,1.539,405500001.0
2005-11-14 10:50:00,1.539,1.53919,1.53895,1.53913,339699998.0
2005-11-14 10:51:00,1.53888,1.53921,1.53888,1.53918,365700001.0
2005-11-14 10:52:00,1.53893,1.53914,1.53891,1.53908,373900006.0
2005-11-14 10:53:00,1.53907,1.53923,1.53904,1.53923,157600003.0
2005-11-14 10:54:00,1.53911,1.53927,1.5391,1.5392,244499999.0
2005-11-14 10:55:00,1.539,1.53928,1.539,1.53913,426200007.0
2005-11-14 10:56:00,1.53914,1.53915,1.53893,1.53904,263600002.0
2005-11-14 10:57:00,1.53891,1.5391,1.53888,1.5391,217099999.0
2005-11-14 10:58:00,1.53908,1.53912,1.539,1.539,180500003.0
2005-11-14 10:59:00,1.53894,1.53911,1.53885,1.53895,170800000.0
2005-11-14 11:00:00,1.53892,1.53904,1.5388,1.5388,282100003.0
2005-11-14 11:01:00,1.53884,1.53893,1.53869,1.53881,297100001.0
2005-11-14 11:02:00,1.53897,1.539,1.53875,1.53887,161800000.0
2005-11-14 11:03:00,1.53892,1.53895,1.53877,1.53877,353400002.0
2005-11-14 11:04:00,1.53886,1.53895,1.53854,1.5389,455899993.0
2005-11-14 11:05:00,1.53888,1.53902,1.53878,1.53894,231300004.0
2005-11-14 11:06:00,1.53902,1.53903,1.53882,1.53891,223300002.0
2005-11-14 11:07:00,1.53896,1.53899,1.53887,1.53888,280899999.0
2005-11-14 11:08:00,1.53897,1.53897,1.53885,1.53885,51100001.0
2005-11-14 11:09:00,1.5389,1.53902,1.53874,1.53894,248799999.0
2005-11-14 11:10:00,1.53885,1.53898,1.53878,1.53894,382800004.0
2005-11-14 11:11:00,1.53898,1.53905,1.53892,1.539,69500000.0
2005-11-14 11:12:00,1.53911,1.53922,1.53899,1.53902,320700001.0
2005-11-14 11:13:00,1.5391,1.53915,1.53892,1.53908,219599999.0
2005-11-14 11:14:00,1.53898,1.53913,1.53893,1.53913,317900002.0
2005-11-14 11:15:00,1.53908,1.53912,1.53886,1.53904,292900004.0
2005-11-14 11:16:00,1.53893,1.5391,1.53888,1.53907,472599995.0
2005-11-14 11:17:00,1.53892,1.53917,1.53892,1.5391,249999998.0
2005-11-14 11:18:00,1.539,1.53915,1.53899,1.53915,187799997.0
2005-11-14 11:19:00,1.539,1.53915,1.53896,1.53915,253200000.0
2005-11-14 11:20:00,1.53912,1.53913,1.53896,1.539,529799998.0
2005-11-14 11:21:00,1.53908,1.53915,1.53898,1.53915,354399999.0
2005-11-14 11:22:00,1.53905,1.5391,1.53886,1.53886,230699995.0
2005-11-14 11:23:00,1.53907,1.53918,1.53894,1.53897,235299998.0
2005-11-14 11:24:00,1.53902,1.53925,1.539,1.5392,362699999.0
2005-11-14 11:25:00,1.5392,1.53925,1.53894,1.53916,210200001.0
2005-11-14 11:26:00,1.5392,1.53925,1.5391,1.53918,350400002.0
2005-11-14 11:27:00,1.5391,1.53925,1.5391,1.53925,327800001.0
2005-11-14 11:28:00,1.53905,1.53925,1.53905,1.5392,281299999.0
2005-11-14 11:29:00,1.53912,1.53925,1.53907,1.53918,399499998.0
2005-11-14 11:30:00,1.53906,1.53919,1.53893,1.53909,324399997.0
2005-11-14 11:31:00,1.5391,1.53915,1.539,1.53901,376400006.0
2005-11-14 11:32:00,1.53912,1.53915,1.53895,1.53906,408700001.0
2005-11-14 11:33:00,1.53911,1.53925,1.53902,1.53917,319599998.0
2005-11-14 11:34:00,1.53899,1.53915,1.53889,1.5391,363999998.0
2005-11-14 11:35:00,1.53898,1.53909,1.53885,1.53903,263900002.0
2005-11-14 11:36:00,1.53902,1.53902,1.53878,1.53881,321599997.0
2005-11-14 11:37:00,1.5388,1.539,1.53878,1.5389,285400000.0
2005-11-14 11:38:00,1.53897,1.53906,1.53893,1.53906,236800000.0
2005-11-14 11:39:00,1.53891,1.53908,1.53889,1.53898,352100001.0
2005-11-14 11:40:00,1.53883,1.53908,1.53883,1.53905,445800004.0
2005-11-14 11:41:00,1.53898,1.53902,1.5387,1.53895,323100001.0
2005-11-14 11:42:00,1.53901,1.53913,1.53887,1.53905,305100003.0
2005-11-14 11:43:00,1.53898,1.53916,1.53891,1.53908,340199997.0
2005-11-14 11:44:00,1.53901,1.53915,1.53894,1.539,224200000.0
2005-11-14 11:45:00,1.53907,1.53911,1.53889,1.53891,406700006.0
2005-11-14 11:46:00,1.539,1.53909,1.53891,1.53891,192700001.0
2005-11-14 11:47:00,1.53905,1.53913,1.53882,1.53893,430699998.0
2005-11-14 11:48:00,1.539,1.539,1.53874,1.53882,186200005.0
2005-11-14 11:49:00,1.53893,1.53903,1.53882,1.53894,303300003.0
2005-11-14 11:50:00,1.53893,1.5391,1.53893,1.5391,438499997.0
2005-11-14 11:51:00,1.53909,1.53909,1.53881,1.53892,423800000.0
2005-11-14 11:52:00,1.53895,1.53906,1.53881,1.53893,313700002.0
2005-11-14 11:53:00,1.53885,1.53897,1.53883,1.53895,350200003.0
2005-11-14 11:54:00,1.539,1.53907,1.53883,1.53883,321700002.0
2005-11-14 11:55:00,1.53892,1.53904,1.53874,1.53883,364600000.0
2005-11-14 11:56:00,1.53872,1.53895,1.53871,1.53895,197400001.0
2005-11-14 11:57:00,1.53874,1.53895,1.53874,1.53895,115000000.0
2005-11-14 11:58:00,1.53887,1.53895,1.5387,1.5389,186899998.0
2005-11-14 11:59:00,1.5389,1.53897,1.53877,1.53882,207699996.0
2005-11-14 12:00:00,1.5389,1.5389,1.5386,1.5386,302100001.0
2005-11-14 12:01:00,1.53876,1.53885,1.53861,1.53866,258899998.0
2005-11-14 12:02:00,1.5387,1.53885,1.53864,1.53885,453499998.0
2005-11-14 12:03:00,1.53873,1.53885,1.53855,1.53885,384899999.0
2005-11-14 12:04:00,1.53878,1.53885,1.53872,1.5388,50700000.0
2005-11-14 12:05:00,1.53884,1.53892,1.53869,1.5388,137899999.0
2005-11-14 12:06:00,1.53887,1.5389,1.53858,1.53876,228900005.0
2005-11-14 12:07:00,1.53878,1.53889,1.53864,1.53878,245000005.0
2005-11-14 12:08:00,1.53878,1.53885,1.53863,1.53878,435599998.0
2005-11-14 12:09:00,1.53861,1.53872,1.53861,1.5387,44000000.0
2005-11-14 12:10:00,1.53867,1.53875,1.53848,1.53864,182700000.0
2005-11-14 12:11:00,1.53858,1.53877,1.5385,1.53872,468299993.0
2005-11-14 12:12:00,1.5386,1.53875,1.53856,1.53868,269600000.0
2005-11-14 12:13:00,1.53867,1.53884,1.53867,1.53884,110199999.0
2005-11-14 12:14:00,1.53874,1.53882,1.53863,1.53871,77199999.0
2005-11-14 12:15:00,1.53877,1.53883,1.53861,1.53876,295699998.0
2005-11-14 12:16:00,1.53875,1.53887,1.53862,1.53872,298699993.0
2005-11-14 12:17:00,1.53882,1.53892,1.53864,1.53878,294899998.0
2005-11-14 12:18:00,1.5387,1.53875,1.53856,1.53856,286100003.0
2005-11-14 12:19:00,1.53866,1.53869,1.53857,1.53863,125500002.0
2005-11-14 12:20:00,1.53857,1.53863,1.53848,1.53848,299799999.0
2005-11-14 12:21:00,1.53862,1.53868,1.53849,1.53861,59600000.0
2005-11-14 12:22:00,1.53854,1.53871,1.53853,1.53867,281099999.0
2005-11-14 12:23:00,1.53866,1.53875,1.53843,1.53843,174900000.0
2005-11-14 12:24:00,1.53854,1.5387,1.53854,1.53867,237300001.0
2005-11-14 12:25:00,1.53865,1.53868,1.53846,1.53846,440099997.0
2005-11-14 12:26:00,1.53863,1.53872,1.53849,1.53851,373500003.0
2005-11-14 12:27:00,1.53846,1.53858,1.53836,1.53858,349999998.0
2005-11-14 12:28:00,1.53847,1.53869,1.53826,1.53858,220400003.0
2005-11-14 12:29:00,1.5387,1.53875,1.53851,1.53851,260500003.0
2005-11-14 12:30:00,1.53868,1.53872,1.53851,1.53856,303900001.0
2005-11-14 12:31:00,1.53877,1.53883,1.53859,1.53875,259499999.0
2005-11-14 12:32:00,1.53884,1.53884,1.53858,1.53864,360799995.0
2005-11-14 12:33:00,1.53867,1.53888,1.53856,1.53884,309600003.0
2005-11-14 12:34:00,1.53885,1.53897,1.53885,1.53897,77500000.0
2005-11-14 12:35:00,1.53903,1.53909,1.53897,1.53906,71900000.0
2005-11-14 12:36:00,1.53901,1.53929,1.53901,1.53912,209099996.0
2005-11-14 12:37:00,1.53923,1.53928,1.53915,1.53922,259100002.0
2005-11-14 12:38:00,1.53913,1.53932,1.53909,1.5392,290900004.0
2005-11-14 12:39:00,1.53906,1.5392,1.53903,1.53913,217900001.0
2005-11-14 12:40:00,1.53904,1.53921,1.53895,1.5391,321999998.0
2005-11-14 12:41:00,1.53901,1.5392,1.53898,1.53915,605599998.0
2005-11-14 12:42:00,1.53913,1.53922,1.53904,1.53904,242099997.0
2005-11-14 12:43:00,1.53905,1.53918,1.5389,1.53911,256500001.0
2005-11-14 12:44:00,1.53886,1.53915,1.53886,1.53915,79599999.0
2005-11-14 12:45:00,1.53898,1.5391,1.53889,1.53895,174999997.0
2005-11-14 12:46:00,1.53886,1.539,1.53875,1.539,346700001.0
2005-11-14 12:47:00,1.5388,1.53903,1.5388,1.53903,215199999.0
2005-11-14 12:48:00,1.53886,1.53902,1.53873,1.53895,278000002.0
2005-11-14 12:49:00,1.53898,1.53903,1.53882,1.53888,458200000.0
2005-11-14 12:50:00,1.53897,1.53903,1.5388,1.5388,267999999.0
2005-11-14 12:51:00,1.53917,1.53922,1.53907,1.53913,210599999.0
2005-11-14 12:52:00,1.53907,1.53929,1.53883,1.53909,377999995.0
2005-11-14 12:53:00,1.53911,1.53927,1.53898,1.53927,253499999.0
2005-11-14 12:54:00,1.53914,1.53929,1.53914,1.53924,194099999.0
2005-11-14 12:55:00,1.53922,1.53928,1.53915,1.53917,136399999.0
2005-11-14 12:56:00,1.53903,1.53935,1.53903,1.53935,263000003.0
2005-11-14 12:57:00,1.53914,1.53934,1.53914,1.53934,272400000.0
2005-11-14 12:58:00,1.53921,1.53937,1.53912,1.53929,323699999.0
2005-11-14 12:59:00,1.53925,1.53935,1.53912,1.53916,165900001.0
2005-11-14 13:00:00,1.5392,1.53933,1.53913,1.5392,223300001.0
2005-11-14 13:01:00,1.53932,1.53932,1.53914,1.53914,85100000.0
2005-11-14 13:02:00,1.53921,1.53937,1.5391,1.5391,277699998.0
2005-11-14 13:03:00,1.5391,1.53931,1.53903,1.53931,270399999.0
2005-11-14 13:04:00,1.53923,1.53923,1.53902,1.53918,202499998.0
2005-11-14 13:05:00,1.53918,1.5392,1.53903,1.5391,295900007.0
2005-11-14 13:06:00,1.5391,1.5391,1.53896,1.53897,149300002.0
2005-11-14 13:07:00,1.53893,1.5391,1.53881,1.53896,455799998.0
2005-11-14 13:08:00,1.53903,1.53911,1.53888,1.53888,318600002.0
2005-11-14 13:09:00,1.53903,1.53909,1.53897,1.53906,47300000.0
2005-11-14 13:10:00,1.53909,1.53924,1.53896,1.53905,139600000.0
2005-11-14 13:11:00,1.53921,1.53921,1.53901,1.53903,183600000.0
2005-11-14 13:12:00,1.53917,1.53917,1.53894,1.53901,203800002.0
2005-11-14 13:13:00,1.53902,1.53923,1.53902,1.5392,296200004.0
2005-11-14 13:14:00,1.53906,1.53918,1.53899,1.53917,152300001.0
2005-11-14 13:15:00,1.53907,1.53928,1.53902,1.53921,300600001.0
2005-11-14 13:16:00,1.53916,1.53936,1.53916,1.53936,174800001.0
2005-11-14 13:17:00,1.53936,1.53939,1.53927,1.53933,45600000.0
2005-11-14 13:18:00,1.53912,1.53942,1.53912,1.53927,424500005.0
2005-11-14 13:19:00,1.53926,1.53939,1.53913,1.53926,228900002.0
2005-11-14 13:20:00,1.53937,1.53942,1.53923,1.53923,212499999.0
2005-11-14 13:21:00,1.53935,1.53935,1.53918,1.5392,181300000.0
2005-11-14 13:22:00,1.53937,1.53944,1.53928,1.53934,348800002.0
2005-11-14 13:23:00,1.53935,1.53944,1.53917,1.53938,274700000.0
2005-11-14 13:24:00,1.53937,1.53953,1.53922,1.53946,365099997.0
2005-11-14 13:25:00,1.53961,1.53974,1.53945,1.53955,444200009.0
2005-11-14 13:26:00,1.5394,1.53958,1.53926,1.53942,192300002.0
2005-11-14 13:27:00,1.53946,1.53964,1.53935,1.53951,190200000.0
2005-11-14 13:28:00,1.5394,1.53965,1.5394,1.53965,300000000.0
2005-11-14 13:29:00,1.53954,1.5397,1.5394,1.53958,170699999.0
2005-11-14 13:30:00,1.5397,1.53975,1.53958,1.53968,409000003.0
2005-11-14 13:31:00,1.53975,1.53982,1.53962,1.53966,375900004.0
2005-11-14 13:32:00,1.53968,1.53984,1.53968,1.53978,370600006.0
2005-11-14 13:33:00,1.5398,1.5398,1.53963,1.53966,220200002.0
2005-11-14 13:34:00,1.5396,1.5397,1.53941,1.53958,324499996.0
2005-11-14 13:35:00,1.53957,1.53959,1.53936,1.53936,209199999.0
2005-11-14 13:36:00,1.53949,1.53961,1.53938,1.53946,263499999.0
2005-11-14 13:37:00,1.53948,1.53961,1.53947,1.53959,293299998.0
2005-11-14 13:38:00,1.5396,1.5397,1.53952,1.53963,212600001.0
2005-11-14 13:39:00,1.53975,1.53975,1.53949,1.53949,179399999.0
2005-11-14 13:40:00,1.53956,1.53971,1.53946,1.53967,225799998.0
2005-11-14 13:41:00,1.53967,1.53967,1.53939,1.53939,124399999.0
2005-11-14 13:42:00,1.5396,1.53965,1.53944,1.53958,213300001.0
2005-11-14 13:43:00,1.53953,1.53962,1.53935,1.53948,328200000.0
2005-11-14 13:44:00,1.53952,1.53958,1.53936,1.53946,426600007.0
2005-11-14 13:45:00,1.5394,1.53956,1.5394,1.53956,57500001.0
2005-11-14 13:46:00,1.53963,1.53963,1.53942,1.53948,283599997.0
2005-11-14 13:47:00,1.53942,1.53962,1.53932,1.53949,241600000.0
2005-11-14 13:48:00,1.53963,1.53968,1.53934,1.53956,371700001.0
2005-11-14 13:49:00,1.53965,1.5397,1.53949,1.5397,210200001.0
2005-11-14 13:50:00,1.5397,1.53975,1.53956,1.5396,367400004.0
2005-11-14 13:51:00,1.53964,1.53974,1.53949,1.53954,421899998.0
2005-11-14 13:52:00,1.5395,1.5396,1.5395,1.5396,44800000.0
2005-11-14 13:53:00,1.53965,1.53974,1.53955,1.53967,165499996.0
2005-11-14 13:54:00,1.53973,1.53973,1.53946,1.5396,283000000.0
2005-11-14 13:55:00,1.53957,1.53965,1.53944,1.5396,518299995.0
2005-11-14 13:56:00,1.53962,1.53971,1.53939,1.53961,223599998.0
2005-11-14 13:57:00,1.53966,1.53991,1.53966,1.5398,322800001.0
2005-11-14 13:58:00,1.53978,1.53984,1.53964,1.53967,163000002.0
2005-11-14 13:59:00,1.53953,1.53976,1.53953,1.53968,181400001.0
2005-11-14 14:00:00,1.53967,1.53971,1.53953,1.53958,344999997.0
2005-11-14 14:01:00,1.53946,1.53965,1.53943,1.53943,240400002.0
2005-11-14 14:02:00,1.53957,1.53963,1.53947,1.53957,390300001.0
2005-11-14 14:03:00,1.53921,1.53965,1.53921,1.5396,310200001.0
2005-11-14 14:04:00,1.53962,1.53965,1.53945,1.5395,265100004.0
2005-11-14 14:05:00,1.53939,1.5397,1.53939,1.53965,281400000.0
2005-11-14 14:06:00,1.53967,1.53967,1.53942,1.53954,181499999.0
2005-11-14 14:07:00,1.5396,1.5396,1.5394,1.53947,318900001.0
2005-11-14 14:08:00,1.53948,1.53965,1.53947,1.53958,246700004.0
2005-11-14 14:09:00,1.53957,1.53961,1.53939,1.53945,383600001.0
2005-11-14 14:10:00,1.5396,1.53963,1.53946,1.53946,460199997.0
2005-11-14 14:11:00,1.5396,1.53968,1.53947,1.5395,218200004.0
2005-11-14 14:12:00,1.53945,1.53964,1.53945,1.53959,245900002.0
2005-11-14 14:13:00,1.53968,1.53968,1.53942,1.53963,178000001.0
2005-11-14 14:14:00,1.53965,1.53965,1.53943,1.53945,172000000.0
2005-11-14 14:15:00,1.53955,1.53967,1.53955,1.53967,89399998.0
2005-11-14 14:16:00,1.53955,1.53972,1.53951,1.53958,365800000.0
2005-11-14 14:17:00,1.53957,1.5397,1.53949,1.53961,182800002.0
2005-11-14 14:18:00,1.53955,1.53973,1.5395,1.53969,424500001.0
2005-11-14 14:19:00,1.53973,1.53973,1.5395,1.53952,311000000.0
2005-11-14 14:20:00,1.53962,1.53973,1.53946,1.53967,697400000.0
2005-11-14 14:21:00,1.53954,1.53973,1.53941,1.53955,235099998.0
2005-11-14 14:22:00,1.53959,1.53978,1.53958,1.5396,526900007.0
2005-11-14 14:23:00,1.53973,1.53973,1.53944,1.53944,425499996.0
2005-11-14 14:24:00,1.53955,1.53972,1.53945,1.53962,258599999.0
2005-11-14 14:25:00,1.5396,1.53965,1.5396,1.53965,71000001.0
2005-11-14 14:26:00,1.53948,1.53965,1.53932,1.53947,401799997.0
2005-11-14 14:27:00,1.53948,1.53965,1.53931,1.53965,230000002.0
2005-11-14 14:28:00,1.53936,1.5396,1.53936,1.53958,449700003.0
2005-11-14 14:29:00,1.53958,1.53967,1.53936,1.5396,214900001.0
2005-11-14 14:30:00,1.53961,1.53969,1.53941,1.53956,439400004.0
2005-11-14 14:31:00,1.53947,1.5396,1.53935,1.53953,147799997.0
2005-11-14 14:32:00,1.53968,1.53976,1.53949,1.53964,383500001.0
2005-11-14 14:33:00,1.53958,1.53976,1.53956,1.53975,185600001.0
2005-11-14 14:34:00,1.53955,1.53975,1.53953,1.5396,144800001.0
2005-11-14 14:35:00,1.53968,1.53968,1.53929,1.53929,323199998.0
2005-11-14 14:36:00,1.53957,1.53965,1.53945,1.53958,158800001.0
2005-11-14 14:37:00,1.53958,1.53965,1.53949,1.5396,318200001.0
2005-11-14 14:38:00,1.53965,1.53965,1.53947,1.53948,183499999.0
2005-11-14 14:39:00,1.5396,1.53965,1.53948,1.53951,201999998.0
2005-11-14 14:40:00,1.53957,1.53973,1.53948,1.53957,281100000.0
2005-11-14 14:41:00,1.53965,1.53965,1.53948,1.53948,149800001.0
2005-11-14 14:42:00,1.53964,1.53973,1.53947,1.53973,470400002.0
2005-11-14 14:43:00,1.53956,1.53973,1.53943,1.53973,367600006.0
2005-11-14 14:44:00,1.53956,1.53967,1.53948,1.53963,200000006.0
2005-11-14 14:45:00,1.53971,1.53971,1.53957,1.53957,59399999.0
2005-11-14 14:46:00,1.53972,1.53972,1.53959,1.53959,31200000.0
2005-11-14 14:47:00,1.53962,1.5397,1.53952,1.53959,252900001.0
2005-11-14 14:48:00,1.53929,1.53958,1.53929,1.53948,388199999.0
2005-11-14 14:49:00,1.53947,1.53961,1.53935,1.53944,350599998.0
2005-11-14 14:50:00,1.53949,1.53963,1.53938,1.53963,304600000.0
2005-11-14 14:51:00,1.53956,1.53957,1.53925,1.53945,331100000.0
2005-11-14 14:52:00,1.53955,1.53963,1.53944,1.53953,226499996.0
2005-11-14 14:53:00,1.53954,1.53963,1.53938,1.53938,238500003.0
2005-11-14 14:54:00,1.5394,1.53962,1.5394,1.53944,431300003.0
2005-11-14 14:55:00,1.53939,1.5396,1.53939,1.5395,214800000.0
2005-11-14 14:56:00,1.53953,1.53959,1.53947,1.53956,66300000.0
2005-11-14 14:57:00,1.53959,1.5396,1.53942,1.53942,374000003.0
2005-11-14 14:58:00,1.53934,1.53958,1.53934,1.53935,199800001.0
2005-11-14 14:59:00,1.5394,1.53961,1.53938,1.53953,287600002.0
2005-11-14 15:00:00,1.53955,1.53965,1.53949,1.53961,283299999.0
2005-11-14 15:01:00,1.53946,1.53968,1.53942,1.53942,355199993.0
2005-11-14 15:02:00,1.53959,1.53967,1.53952,1.5396,175000001.0
2005-11-14 15:03:00,1.53958,1.53959,1.53942,1.53942,403500006.0
2005-11-14 15:04:00,1.53949,1.5396,1.53942,1.5396,253400004.0
2005-11-14 15:05:00,1.53935,1.5396,1.53922,1.53947,147500003.0
2005-11-14 15:06:00,1.53943,1.53954,1.53934,1.5395,412799996.0
2005-11-14 15:07:00,1.53947,1.53961,1.53935,1.53942,220799999.0
2005-11-14 15:08:00,1.53941,1.53954,1.53925,1.53947,70900000.0
2005-11-14 15:09:00,1.53949,1.53961,1.53937,1.53949,323499999.0
2005-11-14 15:10:00,1.53944,1.53963,1.53933,1.53944,330799997.0
2005-11-14 15:11:00,1.53947,1.53964,1.53947,1.53964,312199999.0
2005-11-14 15:12:00,1.53963,1.53963,1.53939,1.53958,405000005.0
2005-11-14 15:13:00,1.53961,1.53961,1.53947,1.53947,183600001.0
2005-11-14 15:14:00,1.53943,1.53958,1.53939,1.53953,303499998.0
2005-11-14 15:15:00,1.53951,1.53965,1.53938,1.53953,369500008.0
2005-11-14 15:16:00,1.53949,1.53963,1.53939,1.53952,266799997.0
2005-11-14 15:17:00,1.53957,1.53964,1.53946,1.53957,121900000.0
2005-11-14 15:18:00,1.53951,1.53965,1.5393,1.53945,270299996.0
2005-11-14 15:19:00,1.53968,1.5397,1.53953,1.53958,242800002.0
2005-11-14 15:20:00,1.5397,1.53973,1.53953,1.53968,286900000.0
2005-11-14 15:21:00,1.53957,1.5397,1.53945,1.53956,258799996.0
2005-11-14 15:22:00,1.53959,1.53964,1.53941,1.53941,357000000.0
2005-11-14 15:23:00,1.5394,1.53964,1.53939,1.53958,197200005.0
2005-11-14 15:24:00,1.53964,1.53976,1.53955,1.53959,222500002.0
2005-11-14 15:25:00,1.53964,1.53973,1.53947,1.53964,199400002.0
2005-11-14 15:26:00,1.53964,1.53983,1.53955,1.53962,303000000.0
2005-11-14 15:27:00,1.53963,1.53963,1.53944,1.53948,248799999.0
2005-11-14 15:28:00,1.53957,1.53968,1.53944,1.5396,256900004.0
2005-11-14 15:29:00,1.5397,1.53977,1.53951,1.53951,398100002.0
2005-11-14 15:30:00,1.53964,1.53976,1.5395,1.53971,426999999.0
2005-11-14 15:31:00,1.53958,1.53982,1.53958,1.53982,102200000.0
2005-11-14 15:32:00,1.53975,1.53975,1.5396,1.5396,12000000.0
2005-11-14 15:33:00,1.53989,1.53992,1.53964,1.53984,287100002.0
2005-11-14 15:34:00,1.53997,1.54,1.53965,1.53965,193900002.0
2005-11-14 15:35:00,1.53987,1.53994,1.53971,1.53971,310900002.0
2005-11-14 15:36:00,1.53973,1.53981,1.53959,1.53968,180700000.0
2005-11-14 15:37:00,1.53978,1.54001,1.53978,1.53995,353900004.0
2005-11-14 15:38:00,1.54003,1.54016,1.53995,1.53995,198699999.0
2005-11-14 15:39:00,1.54011,1.54011,1.53996,1.53997,281900003.0
2005-11-14 15:40:00,1.53979,1.53997,1.53979,1.5398,176900004.0
2005-11-14 15:41:00,1.53976,1.53986,1.53962,1.53968,191899998.0
2005-11-14 15:42:00,1.53967,1.53975,1.5395,1.53962,361100000.0
2005-11-14 15:43:00,1.53966,1.53974,1.5395,1.53967,124800000.0
2005-11-14 15:44:00,1.5397,1.53971,1.53954,1.53958,170200000.0
2005-11-14 15:45:00,1.53954,1.5397,1.53936,1.53936,381000002.0
2005-11-14 15:46:00,1.53943,1.5396,1.53927,1.53948,368399997.0
2005-11-14 15:47:00,1.53962,1.53962,1.53943,1.53946,242699997.0
2005-11-14 15:48:00,1.53958,1.53969,1.53945,1.53952,404800003.0
2005-11-14 15:49:00,1.53955,1.53965,1.5394,1.53957,249299998.0
2005-11-14 15:50:00,1.5396,1.5396,1.5394,1.53948,274100003.0
2005-11-14 15:51:00,1.53958,1.5396,1.53936,1.53938,335700002.0
2005-11-14 15:52:00,1.5396,1.53965,1.5395,1.53952,253800001.0
2005-11-14 15:53:00,1.53951,1.5396,1.53938,1.53953,206900002.0
2005-11-14 15:54:00,1.5396,1.53965,1.5394,1.53958,312500001.0
2005-11-14 15:55:00,1.53962,1.53972,1.53943,1.53954,398099998.0
2005-11-14 15:56:00,1.53954,1.53971,1.53947,1.53963,567500006.0
2005-11-14 15:57:00,1.53969,1.53978,1.53957,1.53957,158800000.0
2005-11-14 15:58:00,1.53968,1.53971,1.53951,1.53951,321800001.0
2005-11-14 15:59:00,1.53965,1.53972,1.53953,1.53962,253500005.0
2005-11-14 16:00:00,1.53952,1.53965,1.53952,1.53965,88499998.0
2005-11-14 16:01:00,1.53953,1.5397,1.53938,1.53959,209900000.0
2005-11-14 16:02:00,1.53965,1.53973,1.53949,1.53958,297999995.0
2005-11-14 16:03:00,1.53956,1.53975,1.53943,1.53975,428200003.0
2005-11-14 16:04:00,1.53962,1.53977,1.53949,1.53949,153999999.0
2005-11-14 16:05:00,1.53946,1.53958,1.53936,1.53958,291500004.0
2005-11-14 16:06:00,1.53957,1.53983,1.53944,1.53976,288300003.0
2005-11-14 16:07:00,1.53973,1.53973,1.53944,1.53953,198600001.0
2005-11-14 16:08:00,1.53951,1.53969,1.53942,1.5396,349999998.0
2005-11-14 16:09:00,1.5397,1.5397,1.53949,1.53953,200600000.0
2005-11-14 16:10:00,1.53969,1.53972,1.53943,1.53959,227200002.0
2005-11-14 16:11:00,1.53967,1.53967,1.5394,1.5394,252499999.0
2005-11-14 16:12:00,1.53959,1.53969,1.53949,1.53951,194499999.0
2005-11-14 16:13:00,1.53957,1.53967,1.53932,1.53948,394700002.0
2005-11-14 16:14:00,1.53967,1.53975,1.53942,1.53967,455399997.0
2005-11-14 16:15:00,1.53955,1.53978,1.53935,1.53957,279899995.0
2005-11-14 16:16:00,1.53972,1.53983,1.53959,1.53963,386400004.0
2005-11-14 16:17:00,1.53965,1.53978,1.53954,1.53966,189299999.0
2005-11-14 16:18:00,1.53961,1.53968,1.53952,1.53968,216499997.0
2005-11-14 16:19:00,1.53963,1.53965,1.53945,1.5395,242700002.0
2005-11-14 16:20:00,1.53947,1.53965,1.53944,1.53965,238699998.0
2005-11-14 16:21:00,1.53951,1.53963,1.53939,1.53951,199100002.0
2005-11-14 16:22:00,1.53956,1.53956,1.53943,1.53943,108600000.0
2005-11-14 16:23:00,1.53955,1.53955,1.53938,1.53938,127600002.0
2005-11-14 16:24:00,1.53931,1.53957,1.53931,1.53951,486800006.0
2005-11-14 16:25:00,1.53948,1.53963,1.53948,1.53963,75000001.0
2005-11-14 16:26:00,1.53957,1.53959,1.53921,1.53953,325899996.0
2005-11-14 16:27:00,1.53945,1.53972,1.53945,1.5396,281600001.0
2005-11-14 16:28:00,1.53954,1.53961,1.53939,1.53939,287999996.0
2005-11-14 16:29:00,1.53956,1.53965,1.53944,1.5396,123199999.0
2005-11-14 16:30:00,1.53929,1.53964,1.53929,1.53964,175199998.0
2005-11-14 16:31:00,1.53959,1.53981,1.53956,1.53976,355300001.0
2005-11-14 16:32:00,1.5396,1.53982,1.5396,1.53963,379399997.0
2005-11-14 16:33:00,1.53953,1.53973,1.53953,1.53973,341399999.0
2005-11-14 16:34:00,1.53971,1.53981,1.53962,1.53972,83900000.0
2005-11-14 16:35:00,1.53974,1.53987,1.53974,1.53987,113499997.0
2005-11-14 16:36:00,1.53969,1.5399,1.53968,1.5399,171900000.0
2005-11-14 16:37:00,1.53988,1.53996,1.53977,1.53987,324799999.0
2005-11-14 16:38:00,1.53988,1.53993,1.53965,1.53984,388399998.0
2005-11-14 16:39:00,1.53977,1.53989,1.53977,1.53989,35700000.0
2005-11-14 16:40:00,1.53982,1.53991,1.53972,1.53979,266100000.0
2005-11-14 16:41:00,1.53975,1.53975,1.53951,1.53951,187400000.0
2005-11-14 16:42:00,1.5395,1.53978,1.53948,1.53958,450800005.0
2005-11-14 16:43:00,1.53944,1.53958,1.53926,1.53947,135699998.0
2005-11-14 16:44:00,1.53972,1.53981,1.5396,1.53977,399300002.0
2005-11-14 16:45:00,1.53952,1.53968,1.53945,1.5396,326500000.0
2005-11-14 16:46:00,1.53958,1.53965,1.53945,1.53958,268399998.0
2005-11-14 16:47:00,1.53946,1.53965,1.53942,1.53965,253800000.0
2005-11-14 16:48:00,1.53954,1.53961,1.53938,1.53948,202599997.0
2005-11-14 16:49:00,1.53959,1.53959,1.53947,1.53947,63800000.0
2005-11-14 16:50:00,1.53941,1.53959,1.53941,1.53959,100699999.0
2005-11-14 16:51:00,1.53954,1.53965,1.53929,1.53929,206600002.0
2005-11-14 16:52:00,1.5396,1.53965,1.53949,1.53957,160599999.0
2005-11-14 16:53:00,1.53951,1.53962,1.53942,1.53958,199599998.0
2005-11-14 16:54:00,1.53933,1.53955,1.53927,1.53946,332800001.0
2005-11-14 16:55:00,1.53954,1.53972,1.53952,1.53972,427899995.0
2005-11-14 16:56:00,1.53978,1.54,1.53969,1.53991,227600002.0
2005-11-14 16:57:00,1.54005,1.54015,1.53994,1.54009,226600001.0
2005-11-14 16:58:00,1.54005,1.54026,1.5399,1.54,156899999.0
2005-11-14 16:59:00,1.54014,1.54028,1.53997,1.54019,177400002.0
2005-11-14 17:00:00,1.54004,1.54017,1.53989,1.54015,285600001.0
2005-11-14 17:01:00,1.54013,1.54032,1.54,1.54032,321600003.0
2005-11-14 17:02:00,1.5401,1.54025,1.54006,1.54008,215099998.0
2005-11-14 17:03:00,1.54015,1.54022,1.53993,1.54011,323800003.0
2005-11-14 17:04:00,1.54021,1.54032,1.53992,1.53992,197500000.0
2005-11-14 17:05:00,1.54012,1.54032,1.54005,1.54028,352300003.0
2005-11-14 17:06:00,1.54017,1.54036,1.54017,1.54026,264800001.0
2005-11-14 17:07:00,1.54027,1.54035,1.54014,1.54015,256600000.0
2005-11-14 17:08:00,1.5402,1.54032,1.54005,1.54024,296899999.0
2005-11-14 17:09:00,1.54022,1.54032,1.54014,1.54024,98999997.0
2005-11-14 17:10:00,1.54024,1.54049,1.54021,1.54035,282099993.0
2005-11-14 17:11:00,1.54042,1.54052,1.54028,1.54038,29500000.0
2005-11-14 17:12:00,1.54031,1.54053,1.5403,1.54053,294800000.0
2005-11-14 17:13:00,1.54047,1.54055,1.54031,1.54048,297199999.0
2005-11-14 17:14:00,1.54044,1.54052,1.54033,1.54042,168499998.0
2005-11-14 17:15:00,1.54029,1.54052,1.54023,1.54033,282999999.0
2005-11-14 17:16:00,1.54035,1.54045,1.54019,1.54032,461300003.0
2005-11-14 17:17:00,1.54038,1.5406,1.54028,1.54052,325400000.0
2005-11-14 17:18:00,1.54048,1.54061,1.54044,1.54061,78800000.0
2005-11-14 17:19:00,1.54059,1.54068,1.54041,1.5406,265699995.0
2005-11-14 17:20:00,1.54055,1.54063,1.54042,1.54051,307600003.0
2005-11-14 17:21:00,1.54055,1.5407,1.54048,1.54061,213400004.0
2005-11-14 17:22:00,1.54065,1.5407,1.54049,1.54049,334300003.0
2005-11-14 17:23:00,1.54052,1.54065,1.54042,1.54042,227600002.0
2005-11-14 17:24:00,1.54031,1.54041,1.54012,1.54025,317899999.0
2005-11-14 17:25:00,1.54021,1.54031,1.54019,1.54028,286999993.0
2005-11-14 17:26:00,1.5402,1.54033,1.54,1.5402,390000005.0
2005-11-14 17:27:00,1.54018,1.54028,1.5401,1.5402,323100003.0
2005-11-14 17:28:00,1.54018,1.5403,1.54005,1.54019,454800008.0
2005-11-14 17:29:00,1.54008,1.54016,1.53995,1.54011,352700000.0
2005-11-14 17:30:00,1.54005,1.54014,1.53992,1.53998,239600002.0
2005-11-14 17:31:00,1.54004,1.54026,1.53997,1.54012,427200000.0
2005-11-14 17:32:00,1.54013,1.54031,1.54006,1.54027,238100001.0
2005-11-14 17:33:00,1.54027,1.54032,1.54007,1.54013,329700001.0
2005-11-14 17:34:00,1.54023,1.54023,1.54001,1.54009,219899999.0
2005-11-14 17:35:00,1.54012,1.54022,1.53999,1.53999,212200001.0
2005-11-14 17:36:00,1.54001,1.54016,1.53984,1.54003,222800003.0
2005-11-14 17:37:00,1.53998,1.5402,1.53998,1.5402,328499999.0
2005-11-14 17:38:00,1.54023,1.54025,1.54007,1.54007,192500000.0
2005-11-14 17:39:00,1.54025,1.54037,1.54014,1.54033,351400000.0
2005-11-14 17:40:00,1.54015,1.54049,1.54015,1.54045,101100000.0
2005-11-14 17:41:00,1.54044,1.54044,1.54018,1.54018,269299997.0
2005-11-14 17:42:00,1.54033,1.54038,1.54012,1.54021,389399997.0
2005-11-14 17:43:00,1.54018,1.54026,1.54001,1.54001,307899999.0
2005-11-14 17:44:00,1.53998,1.5402,1.53978,1.5401,387500001.0
2005-11-14 17:45:00,1.54018,1.54031,1.54008,1.5401,399399999.0
2005-11-14 17:46:00,1.54022,1.54037,1.54014,1.54021,267499999.0
2005-11-14 17:47:00,1.54026,1.54029,1.54017,1.54023,56800000.0
2005-11-14 17:48:00,1.54019,1.54039,1.54019,1.54031,296400002.0
2005-11-14 17:49:00,1.54019,1.54042,1.54015,1.54023,367100000.0
2005-11-14 17:50:00,1.54018,1.54023,1.53999,1.54015,163600004.0
2005-11-14 17:51:00,1.5402,1.54025,1.54007,1.54018,114600004.0
2005-11-14 17:52:00,1.54018,1.54028,1.54005,1.54021,362100002.0
2005-11-14 17:53:00,1.54003,1.54022,1.53992,1.53998,241799998.0
2005-11-14 17:54:00,1.54011,1.54031,1.54007,1.54019,354300002.0
2005-11-14 17:55:00,1.54016,1.54029,1.54012,1.54025,282000000.0
2005-11-14 17:56:00,1.54007,1.54019,1.53993,1.54005,234100002.0
2005-11-14 17:57:00,1.54014,1.54016,1.54004,1.54006,107800004.0
2005-11-14 17:58:00,1.5399,1.5402,1.5399,1.5402,110400000.0
2005-11-14 17:59:00,1.53998,1.54025,1.53991,1.53998,290000003.0
2005-11-14 18:00:00,1.54014,1.5403,1.54014,1.54023,126299999.0
2005-11-14 18:01:00,1.54,1.54,1.54,1.54,1842599995.0
2005-11-14 18:02:00,1.54,1.5404,1.54,1.5404,1842599995.0
2005-11-14 18:03:00,1.5402,1.5404,1.5402,1.5402,1842599995.0
2005-11-14 18:04:00,1.5402,1.5402,1.5402,1.5402,1842599995.0
2005-11-14 18:05:00,1.5402,1.5402,1.5402,1.5402,1842599995.0
2005-11-14 18:06:00,1.5402,1.5402,1.5402,1.5402,1842599995.0
2005-11-14 18:07:00,1.54,1.54,1.54,1.54,1842599995.0
2005-11-14 18:08:00,1.5402,1.5402,1.5402,1.5402,1842599995.0
2005-11-14 18:09:00,1.54008,1.54018,1.53982,1.54014,1842599995.0
2005-11-14 18:10:00,1.54,1.5402,1.54,1.5402,1612600009.0
2005-11-14 18:11:00,1.53998,1.54004,1.53974,1.5399,1612600009.0
2005-11-14 18:12:00,1.53996,1.54003,1.53985,1.53998,1571400001.0
2005-11-14 18:13:00,1.54,1.54,1.53973,1.53973,1659800004.0
2005-11-14 18:14:00,1.54,1.54,1.5398,1.54,1060200002.0
2005-11-14 18:15:00,1.53998,1.54005,1.53977,1.54005,1060200002.0
2005-11-14 18:17:00,1.54,1.54,1.54,1.54,599399998.0
2005-11-14 18:18:00,1.5398,1.54,1.53967,1.53992,599399998.0
2005-11-14 18:19:00,1.5399,1.54,1.53968,1.53989,2012800003.0
2005-11-14 18:20:00,1.5399,1.53998,1.53978,1.5399,2138999992.0
2005-11-14 18:21:00,1.53995,1.54001,1.53976,1.53976,884600008.0
2005-11-14 18:22:00,1.53981,1.54006,1.53981,1.54006,792500007.0
2005-11-14 18:24:00,1.54,1.54,1.54,1.54,1310300001.0
2005-11-14 18:26:00,1.5402,1.5402,1.54,1.54,1310300001.0
2005-11-14 18:27:00,1.54009,1.54022,1.54001,1.54015,1310300001.0
2005-11-14 18:28:00,1.5402,1.5402,1.54,1.54,1751699999.0
2005-11-14 18:29:00,1.54022,1.54044,1.5402,1.54038,1751699999.0
2005-11-14 18:30:00,1.54022,1.54039,1.5402,1.54038,1325399997.0
2005-11-14 18:31:00,1.54041,1.54053,1.54028,1.54043,1232500000.0
2005-11-14 18:32:00,1.54052,1.54052,1.54021,1.54037,1197199999.0
2005-11-14 18:33:00,1.54037,1.5405,1.54023,1.54038,2096100014.0
2005-11-14 18:34:00,1.54,1.54,1.54,1.54,1813299993.0
2005-11-14 18:35:00,1.54042,1.54056,1.5404,1.54048,1813299993.0
2005-11-14 18:36:00,1.54039,1.54039,1.5401,1.54025,1438200001.0
2005-11-14 18:38:00,1.5401,1.54028,1.53999,1.54023,1595800001.0
2005-11-14 18:39:00,1.5402,1.5402,1.54,1.54,768600006.0
2005-11-14 18:40:00,1.5402,1.5402,1.54,1.54,768600006.0
2005-11-14 18:41:00,1.54001,1.54027,1.54001,1.5402,768600006.0
2005-11-14 18:42:00,1.54032,1.54032,1.53993,1.54006,1221800009.0
2005-11-14 18:43:00,1.54015,1.54021,1.53998,1.54006,414100004.0
2005-11-14 18:44:00,1.54006,1.54033,1.54005,1.54015,965800001.0
2005-11-14 18:45:00,1.54012,1.54032,1.53997,1.54026,653100001.0
2005-11-14 18:46:00,1.54033,1.54056,1.54007,1.54007,287500000.0
2005-11-14 18:47:00,1.54016,1.54032,1.54002,1.54017,204400005.0
2005-11-14 18:48:00,1.54036,1.54036,1.54004,1.54011,1190300004.0
2005-11-14 18:49:00,1.54027,1.54034,1.54016,1.54034,331600005.0
2005-11-14 18:50:00,1.54021,1.54027,1.54004,1.54007,481300005.0
2005-11-14 18:51:00,1.54015,1.54038,1.54011,1.54025,1391600000.0
2005-11-14 18:52:00,1.54032,1.54041,1.54019,1.54033,1197300007.0
2005-11-14 18:53:00,1.54032,1.54041,1.54021,1.54031,1367300001.0
2005-11-14 18:54:00,1.54017,1.54039,1.54012,1.54017,713700003.0
2005-11-14 18:55:00,1.54006,1.54019,1.53981,1.53991,1623099992.0
2005-11-14 18:56:00,1.53995,1.54,1.53976,1.53988,1090200007.0
2005-11-14 18:57:00,1.53987,1.53994,1.53975,1.53988,738599992.0
2005-11-14 18:58:00,1.53999,1.54003,1.53968,1.53985,1071799999.0
2005-11-14 18:59:00,1.53992,1.54021,1.53984,1.5401,1506900006.0
2005-11-14 19:00:00,1.5401,1.54021,1.53998,1.5401,550199996.0
2005-11-14 19:01:00,1.54,1.5401,1.53975,1.53999,459699998.0
2005-11-14 19:02:00,1.53997,1.54033,1.53985,1.54019,704700000.0
2005-11-14 19:03:00,1.54039,1.54039,1.54017,1.54017,568899998.0
2005-11-14 19:04:00,1.5402,1.54028,1.54005,1.54006,403800003.0
2005-11-14 19:05:00,1.54018,1.54025,1.54005,1.5402,742800002.0
2005-11-14 19:06:00,1.5401,1.54032,1.54008,1.54018,1917800011.0
2005-11-14 19:07:00,1.53999,1.54013,1.53975,1.53987,915699995.0
2005-11-14 19:08:00,1.53988,1.54013,1.53988,1.54006,1692900000.0
2005-11-14 19:09:00,1.53998,1.54014,1.53988,1.54005,1628999995.0
2005-11-14 19:10:00,1.54,1.54019,1.54,1.54018,1000500007.0
2005-11-14 19:11:00,1.54013,1.54022,1.53994,1.53994,1398399994.0
2005-11-14 19:12:00,1.53982,1.54002,1.53973,1.5399,821400001.0
2005-11-14 19:13:00,1.5398,1.53996,1.5398,1.53988,579900005.0
2005-11-14 19:14:00,1.5398,1.53993,1.53971,1.53985,309100004.0
2005-11-14 19:15:00,1.5399,1.53998,1.53984,1.53995,1403900003.0
2005-11-14 19:16:00,1.53963,1.54005,1.53935,1.53979,524900002.0
2005-11-14 19:17:00,1.53997,1.54002,1.53973,1.53973,724600001.0
2005-11-14 19:18:00,1.53995,1.54011,1.53984,1.53987,717600002.0
2005-11-14 19:19:00,1.54008,1.54022,1.53996,1.54005,1046600011.0
2005-11-14 19:20:00,1.54015,1.54015,1.53981,1.53997,1127900001.0
2005-11-14 19:21:00,1.54006,1.54015,1.53992,1.53992,977799994.0
2005-11-14 19:22:00,1.54003,1.54003,1.53988,1.53988,234400002.0
2005-11-14 19:23:00,1.53984,1.53997,1.53972,1.53986,741999996.0
2005-11-14 19:24:00,1.53987,1.54,1.53975,1.53991,568999995.0
2005-11-14 19:25:00,1.53998,1.54001,1.5398,1.53983,1127700007.0
2005-11-14 19:26:00,1.54005,1.54005,1.53981,1.53991,746099999.0
2005-11-14 19:27:00,1.54,1.54005,1.53985,1.53986,1263499988.0
2005-11-14 19:28:00,1.53986,1.54005,1.53985,1.53998,438900004.0
2005-11-14 19:29:00,1.53995,1.54002,1.53965,1.53966,785799997.0
2005-11-14 19:30:00,1.54,1.54,1.54,1.54,1277500004.0
2005-11-14 19:31:00,1.53997,1.54007,1.53979,1.53997,1277500004.0
2005-11-14 19:32:00,1.53985,1.53999,1.53978,1.53994,785700004.0
2005-11-14 19:33:00,1.53986,1.54005,1.53984,1.53997,658500005.0
2005-11-14 19:34:00,1.53988,1.54004,1.5398,1.53992,2039900006.0
2005-11-14 19:35:00,1.53993,1.53999,1.53976,1.53989,965299995.0
2005-11-14 19:36:00,1.53998,1.54007,1.53979,1.53981,708999999.0
2005-11-14 19:37:00,1.53977,1.54016,1.53961,1.53974,351100000.0
2005-11-14 19:38:00,1.53962,1.54012,1.53959,1.53982,675000000.0
2005-11-14 19:39:00,1.53986,1.5401,1.53977,1.53992,1117499994.0
2005-11-14 19:40:00,1.53992,1.54008,1.5399,1.54,488499996.0
2005-11-14 19:41:00,1.54002,1.54008,1.53992,1.53992,530100006.0
2005-11-14 19:42:00,1.54,1.54005,1.53989,1.53999,758299997.0
2005-11-14 19:43:00,1.53997,1.53998,1.5398,1.5398,491200001.0
2005-11-14 19:44:00,1.53998,1.54008,1.53989,1.53991,1091400011.0
2005-11-14 19:45:00,1.53988,1.54005,1.53982,1.54005,274199998.0
2005-11-14 19:46:00,1.53995,1.54003,1.53981,1.53997,610700006.0
2005-11-14 19:47:00,1.53995,1.54007,1.53984,1.53991,273000000.0
2005-11-14 19:48:00,1.53994,1.54005,1.53994,1.54005,725099998.0
2005-11-14 19:49:00,1.54006,1.54013,1.53989,1.54013,1408300000.0
2005-11-14 19:50:00,1.53995,1.54023,1.53995,1.54023,224000000.0
2005-11-14 19:51:00,1.54022,1.54025,1.54014,1.5402,419200000.0
2005-11-14 19:52:00,1.53996,1.54011,1.53981,1.54003,359900000.0
2005-11-14 19:53:00,1.54023,1.54034,1.53964,1.53964,354300000.0
2005-11-14 19:54:00,1.53982,1.54001,1.53962,1.53968,261499996.0
2005-11-14 19:55:00,1.54025,1.54025,1.54006,1.54006,458599998.0
2005-11-14 19:56:00,1.54017,1.54019,1.53994,1.54002,1071500001.0
2005-11-14 19:57:00,1.54012,1.54017,1.53994,1.53994,1708499996.0
2005-11-14 19:58:00,1.53992,1.5402,1.53991,1.54007,1614400010.0
2005-11-14 19:59:00,1.54005,1.54043,1.53992,1.54025,1165700014.0
2005-11-14 20:00:00,1.54045,1.5405,1.54017,1.54017,474000002.0
2005-11-14 20:01:00,1.54027,1.54027,1.54001,1.54017,623400000.0
2005-11-14 20:02:00,1.54017,1.54022,1.54002,1.54013,454499993.0
2005-11-14 20:03:00,1.54018,1.54018,1.54003,1.54005,165500000.0
2005-11-14 20:04:00,1.53995,1.54004,1.53988,1.54003,353400004.0
2005-11-14 20:05:00,1.53994,1.54,1.53982,1.53991,407000000.0
2005-11-14 20:06:00,1.53993,1.54003,1.53993,1.54003,319999997.0
2005-11-14 20:07:00,1.53995,1.54006,1.53991,1.54,351200002.0
2005-11-14 20:08:00,1.54007,1.54013,1.53992,1.53993,1388100015.0
2005-11-14 20:09:00,1.54003,1.54014,1.53994,1.53998,300900002.0
2005-11-14 20:10:00,1.53995,1.54008,1.53987,1.53999,314500003.0
2005-11-14 20:11:00,1.53989,1.54014,1.53989,1.53999,1000000003.0
2005-11-14 20:12:00,1.53999,1.54008,1.53986,1.53996,239800002.0
2005-11-14 20:13:00,1.54005,1.54015,1.53984,1.53996,1683600001.0
2005-11-14 20:14:00,1.54003,1.54022,1.53997,1.54012,371600001.0
2005-11-14 20:15:00,1.53997,1.5402,1.53994,1.54003,1224699995.0
2005-11-14 20:16:00,1.54001,1.54001,1.53972,1.5398,2071499993.0
2005-11-14 20:17:00,1.53986,1.53993,1.53969,1.53981,382500002.0
2005-11-14 20:18:00,1.53973,1.53985,1.53969,1.53981,373300001.0
2005-11-14 20:21:00,1.53974,1.53995,1.53974,1.53995,700699996.0
2005-11-14 20:22:00,1.53988,1.5399,1.53966,1.53966,518000003.0
2005-11-14 20:23:00,1.53955,1.53974,1.53942,1.53961,1261900006.0
2005-11-14 20:24:00,1.53977,1.53987,1.53963,1.5398,661400004.0
2005-11-14 20:25:00,1.53964,1.53989,1.53958,1.5397,984700002.0
2005-11-14 20:26:00,1.5398,1.53991,1.5397,1.53976,415100004.0
2005-11-14 20:27:00,1.53974,1.53989,1.53974,1.53985,502699999.0
2005-11-14 20:29:00,1.53987,1.53987,1.53955,1.53957,1868500008.0
2005-11-14 20:33:00,1.54,1.54005,1.53978,1.53993,441699998.0
2005-11-14 20:34:00,1.53974,1.54,1.53974,1.53995,294300000.0
2005-11-14 20:35:00,1.53995,1.54,1.53978,1.53988,478600002.0
2005-11-14 20:36:00,1.53995,1.54005,1.5397,1.53998,460499998.0
2005-11-14 20:37:00,1.53991,1.54001,1.53963,1.53976,1162200002.0
2005-11-14 20:38:00,1.53965,1.5399,1.53963,1.53985,1921100018.0
2005-11-14 20:39:00,1.53983,1.53992,1.53964,1.53964,1094700000.0
2005-11-14 20:40:00,1.53988,1.5399,1.53963,1.53963,1419699994.0
2005-11-14 20:41:00,1.53984,1.53992,1.53962,1.53962,387399998.0
2005-11-14 20:42:00,1.53989,1.53999,1.53972,1.53972,321499998.0
2005-11-14 20:43:00,1.54,1.54004,1.5398,1.5398,717700010.0
2005-11-14 20:44:00,1.53978,1.54,1.53977,1.53993,1347799997.0
2005-11-14 20:45:00,1.53982,1.54006,1.53982,1.53986,816500005.0
2005-11-14 20:46:00,1.54009,1.54016,1.53985,1.54007,194499999.0
2005-11-14 20:47:00,1.53987,1.54006,1.53971,1.54006,813900001.0
2005-11-14 20:48:00,1.54004,1.5402,1.53992,1.54003,1456699992.0
2005-11-14 20:49:00,1.53995,1.54011,1.53982,1.54004,975300000.0
2005-11-14 20:50:00,1.54017,1.54023,1.53998,1.54017,2038499998.0
2005-11-14 20:51:00,1.54014,1.54027,1.53998,1.54005,344200001.0
2005-11-14 20:52:00,1.54006,1.54013,1.53991,1.53997,1422899995.0
2005-11-14 20:53:00,1.53992,1.54012,1.53992,1.54,1869700010.0
2005-11-14 20:54:00,1.53998,1.54005,1.53987,1.5399,804000008.0
2005-11-14 20:55:00,1.54,1.54006,1.53984,1.53984,569799998.0
2005-11-14 20:56:00,1.53985,1.54005,1.53981,1.53989,2147400012.0
2005-11-14 20:57:00,1.5402,1.5402,1.5402,1.5402,1345299995.0
2005-11-14 20:59:00,1.54,1.5402,1.54,1.54,1345299995.0
2005-11-14 21:00:00,1.5402,1.5402,1.54,1.5402,1345299995.0
2005-11-14 21:01:00,1.54,1.54,1.5396,1.5398,1345299995.0
2005-11-14 21:02:00,1.54006,1.54007,1.53981,1.53989,1345299995.0
2005-11-14 21:03:00,1.53988,1.54004,1.53979,1.53992,1364799999.0
2005-11-14 21:04:00,1.53985,1.54009,1.5398,1.54009,251699998.0
2005-11-14 21:05:00,1.54008,1.54021,1.53996,1.54018,858600006.0
2005-11-14 21:06:00,1.53994,1.54029,1.5399,1.54006,631899998.0
2005-11-14 21:07:00,1.54011,1.54024,1.54008,1.5401,457800004.0
2005-11-14 21:08:00,1.5402,1.54026,1.54007,1.54016,343000000.0
2005-11-14 21:09:00,1.54014,1.54027,1.54007,1.5401,520100003.0
2005-11-14 21:10:00,1.54034,1.54052,1.54033,1.54052,770000007.0
2005-11-14 21:11:00,1.54042,1.54049,1.54023,1.54035,682100001.0
2005-11-14 21:12:00,1.54055,1.5406,1.54007,1.54014,361100007.0
2005-11-14 21:13:00,1.54032,1.54052,1.54032,1.54045,970899996.0
2005-11-14 21:14:00,1.54043,1.54052,1.5403,1.54043,924600006.0
2005-11-14 21:15:00,1.54053,1.54053,1.54026,1.54028,752600001.0
2005-11-14 21:16:00,1.5404,1.54055,1.54021,1.54037,503299998.0
2005-11-14 21:17:00,1.54037,1.54049,1.54027,1.5404,1580999990.0
2005-11-14 21:18:00,1.54039,1.54049,1.54017,1.54017,717299997.0
2005-11-14 21:19:00,1.54034,1.54047,1.54026,1.54045,563499996.0
2005-11-14 21:20:00,1.5395,1.5395,1.5395,1.5395,1677800008.0
2005-11-14 21:21:00,1.5396,1.5396,1.5395,1.5396,1677800008.0
2005-11-14 21:22:00,1.54032,1.54063,1.5403,1.54044,1677800008.0
2005-11-14 21:23:00,1.54048,1.5406,1.54029,1.54031,1315000008.0
2005-11-14 21:24:00,1.5405,1.5405,1.5403,1.54039,688000000.0
2005-11-14 21:25:00,1.54039,1.54052,1.54022,1.54045,1116500005.0
2005-11-14 21:26:00,1.54048,1.5405,1.54035,1.5404,431799998.0
2005-11-14 21:27:00,1.54055,1.54055,1.54042,1.5405,801400005.0
2005-11-14 21:28:00,1.54004,1.5407,1.53994,1.54003,639699998.0
2005-11-14 21:29:00,1.53996,1.54072,1.53996,1.54072,529899995.0
2005-11-14 21:30:00,1.54008,1.54054,1.5399,1.5399,368899997.0
2005-11-14 21:31:00,1.54029,1.54045,1.54025,1.54045,538799998.0
2005-11-14 21:32:00,1.54048,1.54052,1.54023,1.54023,2134000010.0
2005-11-14 21:33:00,1.54039,1.5405,1.54033,1.54042,218500002.0
2005-11-14 21:34:00,1.54039,1.5405,1.54026,1.5403,1043299996.0
2005-11-14 21:35:00,1.5404,1.54045,1.54028,1.5403,1060099993.0
2005-11-14 21:36:00,1.54045,1.5405,1.54026,1.54034,255800004.0
2005-11-14 21:37:00,1.5403,1.54035,1.54014,1.54014,296300000.0
2005-11-14 21:38:00,1.54019,1.54041,1.54019,1.5403,286199999.0
2005-11-14 21:39:00,1.54033,1.54036,1.54017,1.54036,134600000.0
2005-11-14 21:40:00,1.5404,1.54048,1.54025,1.54026,501799999.0
2005-11-14 21:41:00,1.54036,1.54048,1.54019,1.54036,755299997.0
2005-11-14 21:42:00,1.54051,1.54057,1.54034,1.54034,617500004.0
2005-11-14 21:43:00,1.54034,1.54053,1.54033,1.54045,1085499992.0
2005-11-14 21:44:00,1.54043,1.54057,1.54033,1.54042,1319500009.0
2005-11-14 21:45:00,1.54038,1.54045,1.54023,1.5403,620600003.0
2005-11-14 21:46:00,1.54038,1.54047,1.54022,1.54031,1434199992.0
2005-11-14 21:47:00,1.54029,1.54044,1.54024,1.5404,1283900000.0
2005-11-14 21:48:00,1.5404,1.54051,1.54027,1.54042,397499999.0
2005-11-14 21:49:00,1.54045,1.54048,1.54026,1.54028,1174699991.0
2005-11-14 21:50:00,1.5403,1.54049,1.54026,1.54037,265500002.0
2005-11-14 21:51:00,1.54039,1.54051,1.54032,1.54043,445200000.0
2005-11-14 21:52:00,1.54045,1.54048,1.5402,1.5402,1822700005.0
2005-11-14 21:53:00,1.54031,1.54045,1.54029,1.54042,478300003.0
2005-11-14 21:54:00,1.54026,1.54044,1.54003,1.54003,280800001.0
2005-11-14 21:55:00,1.54028,1.54039,1.54019,1.54032,575700011.0
2005-11-14 21:56:00,1.54034,1.54034,1.5401,1.54019,460600000.0
2005-11-14 21:57:00,1.54026,1.54026,1.54003,1.54011,482900006.0
2005-11-14 21:58:00,1.54009,1.54015,1.53999,1.54009,751100004.0
2005-11-14 21:59:00,1.54007,1.54015,1.53997,1.5401,1181399999.0
2005-11-14 22:00:00,1.54008,1.54009,1.53979,1.53993,693200004.0
2005-11-14 22:01:00,1.53999,1.54007,1.53978,1.53978,271800000.0
2005-11-14 22:02:00,1.53985,1.53992,1.5396,1.53975,1438800005.0
2005-11-14 22:03:00,1.53976,1.53985,1.53959,1.53985,450299999.0
2005-11-14 22:04:00,1.53979,1.53993,1.53969,1.53992,515700001.0
2005-11-14 22:05:00,1.5399,1.53996,1.53974,1.53986,410399997.0
2005-11-14 22:06:00,1.53988,1.54009,1.53979,1.53988,424099999.0
2005-11-14 22:07:00,1.53978,1.5399,1.53971,1.53985,140100001.0
2005-11-14 22:08:00,1.5398,1.53997,1.53977,1.53978,362300004.0
2005-11-14 22:09:00,1.53987,1.53987,1.53963,1.53963,333199999.0
2005-11-14 22:10:00,1.53968,1.53975,1.53954,1.53967,171500000.0
2005-11-14 22:11:00,1.5397,1.5397,1.53929,1.53929,274399999.0
2005-11-14 22:12:00,1.53939,1.53952,1.53933,1.53937,748500003.0
2005-11-14 22:13:00,1.53943,1.5395,1.53929,1.53947,217899998.0
2005-11-14 22:14:00,1.5395,1.53955,1.53934,1.5394,348300002.0
2005-11-14 22:15:00,1.53931,1.53958,1.53929,1.53947,688700004.0
2005-11-14 22:16:00,1.53945,1.53945,1.5393,1.5393,201200001.0
2005-11-14 22:17:00,1.53955,1.53957,1.5395,1.53954,170100000.0
2005-11-14 22:18:00,1.53946,1.53957,1.5393,1.53957,261099998.0
2005-11-14 22:19:00,1.53945,1.53945,1.53919,1.53931,364499998.0
2005-11-14 22:20:00,1.53923,1.53942,1.53921,1.53942,327900004.0
2005-11-14 22:21:00,1.53933,1.5395,1.5393,1.53947,318100001.0
2005-11-14 22:22:00,1.53944,1.53967,1.53942,1.53952,763900002.0
2005-11-14 22:23:00,1.53953,1.53953,1.53927,1.53927,313400002.0
2005-11-14 22:24:00,1.53937,1.53944,1.53918,1.53918,299499999.0
2005-11-14 22:25:00,1.5394,1.5394,1.5391,1.5391,605300006.0
2005-11-14 22:26:00,1.53877,1.5397,1.53877,1.53929,646299994.0
2005-11-14 22:27:00,1.53924,1.53949,1.53908,1.53934,271299999.0
2005-11-14 22:28:00,1.53922,1.53949,1.53919,1.53935,594300001.0
2005-11-14 22:29:00,1.53922,1.53948,1.53921,1.53948,764300006.0
2005-11-14 22:30:00,1.5393,1.5395,1.53923,1.53942,623100000.0
2005-11-14 22:31:00,1.53938,1.5394,1.5391,1.5392,426300004.0
2005-11-14 22:32:00,1.53937,1.53944,1.53923,1.53927,210000000.0
2005-11-14 22:33:00,1.5393,1.53938,1.53911,1.53924,267300001.0
2005-11-14 22:34:00,1.53914,1.53941,1.53905,1.53928,325200001.0
2005-11-14 22:35:00,1.53911,1.53955,1.53911,1.53941,241199998.0
2005-11-14 22:36:00,1.53942,1.53955,1.53935,1.5395,787100005.0
2005-11-14 22:37:00,1.53947,1.53955,1.5393,1.5394,404800001.0
2005-11-14 22:38:00,1.53929,1.53945,1.5392,1.53945,428200005.0
2005-11-14 22:39:00,1.53944,1.53953,1.53922,1.53931,520899996.0
2005-11-14 22:40:00,1.53907,1.53963,1.53904,1.53912,850700000.0
2005-11-14 22:41:00,1.53919,1.53949,1.53907,1.53934,539600004.0
2005-11-14 22:42:00,1.53895,1.53944,1.53895,1.53918,568000006.0
2005-11-14 22:43:00,1.53934,1.53958,1.53917,1.53955,1173600006.0
2005-11-14 22:44:00,1.53951,1.53958,1.53924,1.53942,357900001.0
2005-11-14 22:45:00,1.53957,1.53957,1.53921,1.53921,186400000.0
2005-11-14 22:46:00,1.53928,1.53945,1.5392,1.5394,123600002.0
2005-11-14 22:47:00,1.53947,1.53953,1.53932,1.53933,112900000.0
2005-11-14 22:48:00,1.53947,1.5396,1.53934,1.53955,346000001.0
2005-11-14 22:49:00,1.53948,1.53965,1.5394,1.53955,591199999.0
2005-11-14 22:50:00,1.53953,1.53968,1.53944,1.53961,308700001.0
2005-11-14 22:51:00,1.53942,1.53964,1.53939,1.53949,597600003.0
2005-11-14 22:52:00,1.53943,1.5396,1.53925,1.53943,417200003.0
2005-11-14 22:53:00,1.53952,1.53958,1.53942,1.53948,224900001.0
2005-11-14 22:54:00,1.53958,1.5396,1.53936,1.53936,360900001.0
2005-11-14 22:55:00,1.53941,1.53956,1.53936,1.53938,155100000.0
2005-11-14 22:56:00,1.53965,1.53974,1.53953,1.53974,112700000.0
2005-11-14 22:57:00,1.53951,1.53973,1.53946,1.53958,415099999.0
2005-11-14 22:58:00,1.53957,1.53965,1.53948,1.5395,217600000.0
2005-11-14 22:59:00,1.5395,1.53955,1.5391,1.5391,305100002.0
2005-11-14 23:00:00,1.53935,1.5394,1.53901,1.53908,120600002.0
2005-11-14 23:01:00,1.53965,1.53965,1.53939,1.53939,297299996.0
2005-11-14 23:02:00,1.5396,1.53965,1.5395,1.53958,149900001.0
2005-11-14 23:03:00,1.53958,1.53965,1.53942,1.53965,364699998.0
2005-11-14 23:04:00,1.53953,1.53965,1.5393,1.53957,354799998.0
2005-11-14 23:05:00,1.5395,1.53963,1.5394,1.53955,151199998.0
2005-11-14 23:06:00,1.53958,1.53965,1.53942,1.53947,328999997.0
2005-11-14 23:07:00,1.53954,1.53959,1.53942,1.53955,191400001.0
2005-11-14 23:08:00,1.53939,1.53958,1.53939,1.53958,52000000.0
2005-11-14 23:09:00,1.53958,1.53962,1.53955,1.53955,85400000.0
2005-11-14 23:10:00,1.53954,1.53965,1.53946,1.5395,296399997.0
2005-11-14 23:11:00,1.5396,1.53965,1.53942,1.53957,159300001.0
2005-11-14 23:12:00,1.53951,1.53965,1.5395,1.5396,204999998.0
2005-11-14 23:13:00,1.53953,1.53957,1.53939,1.53946,205600001.0
2005-11-14 23:14:00,1.53941,1.53956,1.5394,1.53953,96400000.0
2005-11-14 23:15:00,1.53958,1.53958,1.53945,1.53945,55900000.0
2005-11-14 23:16:00,1.53941,1.53956,1.53926,1.53937,215500000.0
2005-11-14 23:17:00,1.53942,1.53949,1.53906,1.53938,214400003.0
2005-11-14 23:18:00,1.53939,1.53978,1.53936,1.53968,263499998.0
2005-11-14 23:19:00,1.53968,1.53968,1.53949,1.53949,90600001.0
2005-11-14 23:20:00,1.53969,1.53981,1.53965,1.53981,56399999.0
2005-11-14 23:21:00,1.53942,1.53985,1.53941,1.53966,304700005.0
2005-11-14 23:22:00,1.53976,1.5399,1.53971,1.53971,180200000.0
2005-11-14 23:23:00,1.53993,1.54,1.5398,1.5398,100000000.0
2005-11-14 23:24:00,1.53979,1.5399,1.53975,1.53987,60900000.0
2005-11-14 23:25:00,1.5398,1.54006,1.53961,1.5399,311699998.0
2005-11-14 23:26:00,1.53998,1.54002,1.53994,1.53996,102199999.0
2005-11-14 23:27:00,1.54005,1.54005,1.54,1.54,80600000.0
2005-11-14 23:28:00,1.54004,1.54019,1.53996,1.54004,411399995.0
2005-11-14 23:29:00,1.54003,1.54012,1.53993,1.53999,246899998.0
2005-11-14 23:30:00,1.53999,1.54008,1.53981,1.53981,246000001.0
2005-11-14 23:31:00,1.53998,1.54005,1.53986,1.53998,248600003.0
2005-11-14 23:32:00,1.53995,1.54,1.53972,1.53993,454000004.0
2005-11-14 23:33:00,1.53983,1.54,1.53982,1.53992,223900002.0
2005-11-14 23:34:00,1.53996,1.54003,1.53985,1.53997,213299999.0
2005-11-14 23:35:00,1.54,1.54,1.5399,1.5399,109899999.0
2005-11-14 23:36:00,1.54004,1.54015,1.53988,1.53991,348100001.0
2005-11-14 23:37:00,1.54004,1.54006,1.53994,1.53996,90300000.0
2005-11-14 23:38:00,1.54011,1.54018,1.53993,1.54004,113599997.0
2005-11-14 23:39:00,1.54015,1.54015,1.54002,1.54002,25800000.0
2005-11-14 23:40:00,1.54004,1.54022,1.54004,1.54009,147900001.0
2005-11-14 23:41:00,1.54022,1.5403,1.54006,1.5403,395699998.0
2005-11-14 23:42:00,1.54019,1.54039,1.54011,1.54024,273800001.0
2005-11-14 23:43:00,1.54019,1.54029,1.54016,1.54024,129400002.0
2005-11-14 23:44:00,1.54015,1.54029,1.54002,1.5402,320600004.0
2005-11-14 23:45:00,1.54025,1.54038,1.54017,1.54028,74900000.0
2005-11-14 23:46:00,1.5401,1.54056,1.53991,1.54003,272800002.0
2005-11-14 23:47:00,1.54036,1.54036,1.54024,1.54024,70200000.0
2005-11-14 23:48:00,1.5402,1.5403,1.54016,1.54028,139400000.0
2005-11-14 23:49:00,1.54037,1.54037,1.54012,1.54012,122100001.0
2005-11-14 23:50:00,1.5403,1.54035,1.5402,1.54028,107600002.0
2005-11-14 23:51:00,1.54027,1.54046,1.54027,1.54042,170400000.0
2005-11-14 23:52:00,1.54039,1.54043,1.54016,1.54035,230900001.0
2005-11-14 23:53:00,1.54032,1.54045,1.54017,1.54025,147399998.0
2005-11-14 23:54:00,1.54031,1.54045,1.54011,1.5403,173999997.0
2005-11-14 23:55:00,1.54028,1.5404,1.54022,1.54035,103299999.0
2005-11-14 23:56:00,1.54026,1.54038,1.54026,1.54038,30400000.0
2005-11-14 23:57:00,1.54037,1.54043,1.54019,1.54033,306600002.0
2005-11-14 23:58:00,1.5402,1.54043,1.5402,1.5403,241600000.0
2005-11-14 23:59:00,1.54032,1.54045,1.54032,1.54045,51700001.0
2005-11-15 00:00:00,1.54039,1.54053,1.54025,1.54044,394400007.0
2005-11-15 00:01:00,1.54006,1.54037,1.54006,1.54006,448399997.0
2005-11-15 00:02:00,1.54011,1.5403,1.54005,1.54014,475200001.0
2005-11-15 00:03:00,1.5404,1.54056,1.54013,1.54013,213399997.0
2005-11-15 00:04:00,1.54022,1.54041,1.54001,1.54041,390900006.0
2005-11-15 00:05:00,1.54042,1.5406,1.54004,1.54017,207100001.0
2005-11-15 00:06:00,1.5406,1.54069,1.54038,1.54039,334100003.0
2005-11-15 00:07:00,1.54037,1.54069,1.54026,1.54043,372299999.0
2005-11-15 00:08:00,1.53982,1.54057,1.53982,1.54028,350400004.0
2005-11-15 00:09:00,1.5405,1.5405,1.53974,1.53974,376500003.0
2005-11-15 00:10:00,1.53987,1.54017,1.53985,1.53988,324899996.0
2005-11-15 00:11:00,1.54028,1.54028,1.53976,1.54002,338999999.0
2005-11-15 00:12:00,1.54004,1.5402,1.53982,1.53987,416000002.0
2005-11-15 00:13:00,1.53978,1.54034,1.53968,1.54034,373900000.0
2005-11-15 00:14:00,1.53986,1.54025,1.53986,1.54023,170199999.0
2005-11-15 00:15:00,1.54007,1.54034,1.53987,1.53996,319700002.0
2005-11-15 00:16:00,1.5401,1.54029,1.53997,1.54005,221900000.0
2005-11-15 00:17:00,1.54011,1.54045,1.53991,1.54024,504600001.0
2005-11-15 00:18:00,1.53982,1.54054,1.53967,1.54041,356900001.0
2005-11-15 00:19:00,1.54024,1.54044,1.53985,1.54006,235499999.0
2005-11-15 00:20:00,1.53995,1.54062,1.53965,1.54018,230399997.0
2005-11-15 00:21:00,1.53986,1.54048,1.53975,1.54039,370900008.0
2005-11-15 00:22:00,1.5404,1.54045,1.53981,1.53993,330800001.0
2005-11-15 00:23:00,1.54042,1.54044,1.54003,1.54003,292999998.0
2005-11-15 00:24:00,1.53999,1.54027,1.53999,1.54019,255100000.0
2005-11-15 00:25:00,1.54042,1.54049,1.53997,1.54006,236599999.0
2005-11-15 00:26:00,1.54032,1.54041,1.5401,1.54019,199899999.0
2005-11-15 00:27:00,1.54015,1.5404,1.53995,1.54005,196400000.0
2005-11-15 00:28:00,1.54015,1.54027,1.53997,1.54021,313500005.0
2005-11-15 00:29:00,1.54016,1.54026,1.54014,1.54024,73500000.0
2005-11-15 00:30:00,1.54011,1.5402,1.54,1.54007,240600002.0
2005-11-15 00:31:00,1.54005,1.54035,1.54002,1.5402,253300001.0
2005-11-15 00:34:00,1.54002,1.54033,1.54001,1.54013,371799997.0
2005-11-15 00:35:00,1.54017,1.54031,1.54017,1.54031,34100000.0
2005-11-15 00:36:00,1.54026,1.54031,1.54024,1.54029,108000000.0
2005-11-15 00:37:00,1.54016,1.54023,1.54,1.54,141299999.0
2005-11-15 00:38:00,1.54008,1.54028,1.54001,1.54009,334600002.0
2005-11-15 00:39:00,1.54018,1.54018,1.54,1.54008,197599999.0
2005-11-15 00:40:00,1.54012,1.54027,1.54012,1.54027,154200001.0
2005-11-15 00:41:00,1.54023,1.54031,1.54017,1.54024,66300000.0
2005-11-15 00:42:00,1.5402,1.54031,1.54009,1.54009,368299998.0
2005-11-15 00:43:00,1.54013,1.54031,1.54006,1.54029,316200003.0
2005-11-15 00:44:00,1.54007,1.54027,1.54007,1.5402,190100005.0
2005-11-15 00:45:00,1.5401,1.54038,1.53988,1.53992,373100000.0
2005-11-15 00:46:00,1.54002,1.54031,1.54002,1.54022,349499995.0
2005-11-15 00:47:00,1.54026,1.54037,1.54007,1.54037,169200002.0
2005-11-15 00:48:00,1.5403,1.54038,1.54018,1.5402,255600002.0
2005-11-15 00:49:00,1.54006,1.54018,1.53992,1.53992,176400000.0
2005-11-15 00:50:00,1.54028,1.54033,1.54012,1.54033,391900000.0
2005-11-15 00:51:00,1.5402,1.54035,1.54,1.54026,257900005.0
2005-11-15 00:52:00,1.54028,1.54035,1.54008,1.54035,342699997.0
2005-11-15 00:53:00,1.54022,1.54022,1.53995,1.54005,245800006.0
2005-11-15 00:54:00,1.54004,1.54005,1.53983,1.53993,212700002.0
2005-11-15 00:55:00,1.54015,1.54039,1.53986,1.54021,299600006.0
2005-11-15 00:56:00,1.54008,1.54019,1.5397,1.5397,263100002.0
2005-11-15 00:57:00,1.54019,1.54036,1.53963,1.53963,493000000.0
2005-11-15 00:58:00,1.54008,1.54022,1.53993,1.54,234700001.0
2005-11-15 00:59:00,1.53985,1.54,1.53973,1.53999,470300001.0
2005-11-15 01:00:00,1.53994,1.54011,1.53993,1.53995,224200002.0
2005-11-15 01:01:00,1.53997,1.54015,1.53995,1.54,450100000.0
2005-11-15 01:02:00,1.53983,1.54011,1.5397,1.54001,230500001.0
2005-11-15 01:03:00,1.53995,1.54057,1.5399,1.54049,314400002.0
2005-11-15 01:04:00,1.54004,1.54015,1.53969,1.54002,623700009.0
2005-11-15 01:05:00,1.5399,1.54031,1.53982,1.53996,348000007.0
2005-11-15 01:06:00,1.53995,1.54016,1.5396,1.53968,375100002.0
2005-11-15 01:07:00,1.54012,1.54013,1.53972,1.53987,305900004.0
2005-11-15 01:08:00,1.53968,1.54008,1.53965,1.54006,349600001.0
2005-11-15 01:09:00,1.53997,1.54007,1.53973,1.53995,304700001.0
2005-11-15 01:10:00,1.53984,1.53996,1.53973,1.53985,297299999.0
2005-11-15 01:11:00,1.53993,1.54049,1.53981,1.54042,363799998.0
2005-11-15 01:12:00,1.54,1.54019,1.53983,1.53998,219800001.0
2005-11-15 01:13:00,1.54014,1.54018,1.53973,1.53988,387300000.0
2005-11-15 01:14:00,1.54,1.54014,1.53989,1.54,372000001.0
2005-11-15 01:15:00,1.54002,1.54013,1.53985,1.53985,385200000.0
2005-11-15 01:16:00,1.5399,1.54005,1.5399,1.54,220600003.0
2005-11-15 01:17:00,1.53968,1.54014,1.5395,1.5395,465899995.0
2005-11-15 01:18:00,1.53989,1.54029,1.53989,1.54012,359400000.0
2005-11-15 01:19:00,1.53998,1.54008,1.5396,1.5399,225300002.0
2005-11-15 01:20:00,1.53965,1.53989,1.53951,1.53978,324599998.0
2005-11-15 01:21:00,1.54002,1.5401,1.53982,1.53986,319300002.0
2005-11-15 01:22:00,1.5401,1.54015,1.5401,1.5401,115399999.0
2005-11-15 01:23:00,1.53995,1.5401,1.53995,1.54,112500000.0
2005-11-15 01:24:00,1.54001,1.54007,1.53993,1.53997,148400002.0
2005-11-15 01:25:00,1.53978,1.54007,1.53976,1.5399,406400001.0
2005-11-15 01:26:00,1.54005,1.54015,1.54005,1.54015,70300002.0
2005-11-15 01:27:00,1.54005,1.5401,1.5399,1.53998,297600002.0
2005-11-15 01:28:00,1.53993,1.54015,1.53993,1.54007,173300001.0
2005-11-15 01:29:00,1.53976,1.54015,1.53976,1.53998,412200000.0
2005-11-15 01:30:00,1.54,1.5401,1.53994,1.53994,168800003.0
2005-11-15 01:31:00,1.53998,1.5401,1.53994,1.54007,71600000.0
2005-11-15 01:32:00,1.53999,1.54015,1.53994,1.54,391400003.0
2005-11-15 01:33:00,1.53995,1.54009,1.53984,1.53998,311500000.0
2005-11-15 01:34:00,1.5395,1.5401,1.5395,1.54008,366899997.0
2005-11-15 01:35:00,1.53973,1.53993,1.53973,1.53978,176499997.0
2005-11-15 01:36:00,1.5399,1.54014,1.53977,1.53997,334799999.0
2005-11-15 01:37:00,1.53984,1.5403,1.53984,1.5403,341000004.0
2005-11-15 01:38:00,1.53989,1.54021,1.53966,1.54021,389900006.0
2005-11-15 01:39:00,1.54007,1.54015,1.53992,1.53992,328900004.0
2005-11-15 01:40:00,1.53999,1.54038,1.53993,1.54021,292000002.0
2005-11-15 01:41:00,1.53985,1.54011,1.5397,1.53988,421099999.0
2005-11-15 01:42:00,1.53995,1.54017,1.53988,1.53989,287100000.0
2005-11-15 01:43:00,1.54,1.54025,1.54,1.54004,341700000.0
2005-11-15 01:44:00,1.54012,1.54028,1.54012,1.54022,200599999.0
2005-11-15 01:45:00,1.54012,1.54025,1.54,1.54005,368800002.0
2005-11-15 01:46:00,1.53997,1.54022,1.53979,1.54011,409899999.0
2005-11-15 01:47:00,1.54025,1.54025,1.5401,1.5401,167500000.0
2005-11-15 01:48:00,1.54015,1.54022,1.53999,1.5401,373600002.0
2005-11-15 01:49:00,1.53999,1.54019,1.53993,1.54008,182899998.0
2005-11-15 01:50:00,1.54015,1.54022,1.53999,1.54001,191100000.0
2005-11-15 01:51:00,1.54008,1.5403,1.54008,1.54016,157399999.0
2005-11-15 01:52:00,1.54015,1.54025,1.5401,1.5401,24000000.0
2005-11-15 01:53:00,1.5402,1.54032,1.54008,1.54019,178200000.0
2005-11-15 01:54:00,1.54031,1.54031,1.53999,1.54004,291200004.0
2005-11-15 01:55:00,1.5399,1.54006,1.5398,1.53993,284999999.0
2005-11-15 01:56:00,1.54016,1.54016,1.53994,1.53994,176100001.0
2005-11-15 01:57:00,1.54016,1.54023,1.53996,1.54018,452999999.0
2005-11-15 01:58:00,1.53982,1.54009,1.53967,1.53986,284699999.0
2005-11-15 01:59:00,1.54018,1.54025,1.54006,1.54018,254500003.0
2005-11-15 02:00:00,1.54002,1.54022,1.53983,1.53996,386500005.0
2005-11-15 02:01:00,1.54,1.54037,1.53977,1.54037,282800002.0
2005-11-15 02:02:00,1.54022,1.54033,1.53991,1.54015,325200003.0
2005-11-15 02:03:00,1.54014,1.54014,1.53976,1.53982,325100002.0
2005-11-15 02:04:00,1.5399,1.54003,1.53974,1.53989,378900001.0
2005-11-15 02:05:00,1.54001,1.54014,1.53984,1.54,143800000.0
2005-11-15 02:06:00,1.54007,1.54021,1.53999,1.54014,269800001.0
2005-11-15 02:07:00,1.5402,1.54028,1.54002,1.54024,366700003.0
2005-11-15 02:08:00,1.54017,1.54027,1.53985,1.54002,196000001.0
2005-11-15 02:09:00,1.54018,1.54018,1.54,1.54006,146100001.0
2005-11-15 02:10:00,1.5402,1.5402,1.5401,1.5401,111900003.0
2005-11-15 02:11:00,1.54008,1.5402,1.53992,1.54015,277900000.0
2005-11-15 02:12:00,1.53978,1.54005,1.53963,1.53964,308000003.0
2005-11-15 02:13:00,1.53968,1.53996,1.53968,1.53996,204700000.0
2005-11-15 02:14:00,1.54013,1.54029,1.54013,1.54027,211000001.0
2005-11-15 02:15:00,1.5401,1.54025,1.54003,1.54015,229000000.0
2005-11-15 02:16:00,1.54015,1.54015,1.54,1.54,83099998.0
2005-11-15 02:17:00,1.54015,1.5402,1.54002,1.54008,126200000.0
2005-11-15 02:18:00,1.54022,1.54027,1.54014,1.54016,159700001.0
2005-11-15 02:19:00,1.54038,1.54038,1.54036,1.54036,50300000.0
2005-11-15 02:20:00,1.54023,1.54034,1.54009,1.54019,93000002.0
2005-11-15 02:21:00,1.5402,1.54027,1.54007,1.54022,448999996.0
2005-11-15 02:22:00,1.5402,1.54027,1.54008,1.5401,286900000.0
2005-11-15 02:23:00,1.54023,1.54023,1.53996,1.54,266000002.0
2005-11-15 02:24:00,1.54002,1.54018,1.5399,1.54018,301099999.0
2005-11-15 02:25:00,1.54,1.54014,1.53983,1.54,249400000.0
2005-11-15 02:26:00,1.53995,1.54023,1.53987,1.53997,394299995.0
2005-11-15 02:27:00,1.54015,1.54027,1.54004,1.5401,196600003.0
2005-11-15 02:28:00,1.54009,1.54026,1.53999,1.54009,309700000.0
2005-11-15 02:29:00,1.53989,1.54022,1.53989,1.54022,275299999.0
2005-11-15 02:30:00,1.5399,1.54025,1.5399,1.54025,163500000.0
2005-11-15 02:31:00,1.53983,1.54012,1.53967,1.53979,313700004.0
2005-11-15 02:32:00,1.5398,1.54033,1.53975,1.53984,384900001.0
2005-11-15 02:33:00,1.54009,1.54023,1.54001,1.54007,292300005.0
2005-11-15 02:34:00,1.5402,1.5402,1.5401,1.5401,71099998.0
2005-11-15 02:35:00,1.53972,1.54031,1.5397,1.53989,414899999.0
2005-11-15 02:36:00,1.5402,1.54028,1.53964,1.53996,406000005.0
2005-11-15 02:37:00,1.53991,1.54033,1.53972,1.54011,317000001.0
2005-11-15 02:38:00,1.54,1.54012,1.53973,1.54007,508300003.0
2005-11-15 02:39:00,1.5401,1.54024,1.53995,1.54017,240299998.0
2005-11-15 02:40:00,1.54024,1.54024,1.53997,1.54017,334799995.0
2005-11-15 02:41:00,1.54017,1.54025,1.54,1.54001,412599998.0
2005-11-15 02:42:00,1.54005,1.54021,1.53997,1.53997,327500000.0
2005-11-15 02:43:00,1.54015,1.54015,1.5401,1.5401,53000000.0
2005-11-15 02:44:00,1.53991,1.54023,1.53987,1.53994,498900004.0
2005-11-15 02:45:00,1.54002,1.54021,1.53978,1.53988,446800000.0
2005-11-15 02:46:00,1.53959,1.54019,1.53958,1.53976,313699997.0
2005-11-15 02:47:00,1.54005,1.54015,1.5399,1.54007,415900003.0
2005-11-15 02:48:00,1.54027,1.54027,1.53972,1.53975,307300006.0
2005-11-15 02:49:00,1.54023,1.54031,1.54004,1.54015,254400000.0
2005-11-15 02:50:00,1.54022,1.54036,1.53984,1.53984,246500000.0
2005-11-15 02:51:00,1.54015,1.54015,1.53998,1.54004,333299995.0
2005-11-15 02:52:00,1.53997,1.54015,1.53991,1.5401,372799999.0
2005-11-15 02:53:00,1.54015,1.54015,1.53995,1.54,178100002.0
2005-11-15 02:54:00,1.53997,1.54009,1.53997,1.54009,91300000.0
2005-11-15 02:55:00,1.53997,1.54017,1.53991,1.54008,266000000.0
2005-11-15 02:56:00,1.53998,1.5401,1.5399,1.54005,145099997.0
2005-11-15 02:57:00,1.53979,1.53991,1.5396,1.53967,373100000.0
2005-11-15 02:58:00,1.54,1.54013,1.53993,1.54005,221000001.0
2005-11-15 02:59:00,1.5401,1.54015,1.54001,1.54002,404100004.0
2005-11-15 03:00:00,1.54007,1.54015,1.53997,1.54007,212200001.0
2005-11-15 03:01:00,1.53992,1.54015,1.53959,1.53959,346600002.0
2005-11-15 03:02:00,1.53993,1.54017,1.53958,1.53958,258999998.0
2005-11-15 03:03:00,1.53988,1.54029,1.53968,1.54009,445700001.0
2005-11-15 03:04:00,1.53998,1.5401,1.53992,1.54005,166899998.0
2005-11-15 03:05:00,1.53999,1.54013,1.5398,1.53989,275200002.0
2005-11-15 03:06:00,1.5401,1.54015,1.5401,1.54015,54200000.0
2005-11-15 03:07:00,1.5399,1.5401,1.5399,1.5401,208899997.0
2005-11-15 03:08:00,1.54007,1.54015,1.54001,1.54001,274800000.0
2005-11-15 03:09:00,1.53998,1.5401,1.5399,1.54005,239299999.0
2005-11-15 03:10:00,1.54008,1.54019,1.53995,1.54005,354599995.0
2005-11-15 03:11:00,1.54011,1.54011,1.53989,1.53996,260000003.0
2005-11-15 03:12:00,1.53971,1.5402,1.53965,1.54006,359799996.0
2005-11-15 03:13:00,1.53998,1.5402,1.53974,1.53982,235200000.0
2005-11-15 03:14:00,1.53981,1.54016,1.53981,1.5401,330699998.0
2005-11-15 03:15:00,1.54007,1.54033,1.53982,1.53982,361499999.0
2005-11-15 03:16:00,1.53975,1.54018,1.53973,1.53978,213399999.0
2005-11-15 03:17:00,1.53984,1.53998,1.53965,1.53992,321900001.0
2005-11-15 03:18:00,1.53962,1.54004,1.53952,1.53981,300299999.0
2005-11-15 03:19:00,1.53991,1.54014,1.53969,1.53989,291800000.0
2005-11-15 03:20:00,1.53998,1.54012,1.53974,1.53975,321699999.0
2005-11-15 03:21:00,1.53996,1.5402,1.53986,1.54,303000000.0
2005-11-15 03:22:00,1.53992,1.54016,1.53969,1.53986,493500002.0
2005-11-15 03:23:00,1.53973,1.53996,1.53963,1.53978,395300002.0
2005-11-15 03:24:00,1.53995,1.54012,1.53992,1.54012,274799999.0
2005-11-15 03:25:00,1.53977,1.54011,1.53965,1.54006,157700001.0
2005-11-15 03:26:00,1.53985,1.53999,1.53964,1.53984,249000004.0
2005-11-15 03:27:00,1.5401,1.5401,1.54,1.54,105399997.0
2005-11-15 03:28:00,1.54009,1.54015,1.54004,1.54012,165500003.0
2005-11-15 03:29:00,1.53989,1.54011,1.53989,1.54011,79000000.0
2005-11-15 03:30:00,1.53995,1.54008,1.53993,1.54008,224499999.0
2005-11-15 03:31:00,1.54,1.5401,1.54,1.5401,123700001.0
2005-11-15 03:32:00,1.53989,1.54018,1.53989,1.54015,196900003.0
2005-11-15 03:33:00,1.54015,1.54015,1.53992,1.54002,168800001.0
2005-11-15 03:34:00,1.54008,1.54015,1.53993,1.54005,546200008.0
2005-11-15 03:35:00,1.53992,1.54006,1.53987,1.53987,41900000.0
2005-11-15 03:36:00,1.54005,1.54005,1.53992,1.53992,112700003.0
2005-11-15 03:37:00,1.53951,1.53992,1.53951,1.53957,354100000.0
2005-11-15 03:38:00,1.53938,1.54012,1.53938,1.53972,386900001.0
2005-11-15 03:39:00,1.54,1.5401,1.53982,1.54,325000005.0
2005-11-15 03:40:00,1.53973,1.54001,1.53961,1.53965,302800002.0
2005-11-15 03:41:00,1.53958,1.53999,1.53958,1.53998,206300000.0
2005-11-15 03:42:00,1.53972,1.5399,1.53946,1.53955,331600003.0
2005-11-15 03:43:00,1.53992,1.54004,1.53962,1.53967,358599998.0
2005-11-15 03:44:00,1.53987,1.54005,1.53987,1.54005,44900000.0
2005-11-15 03:45:00,1.53998,1.53998,1.53936,1.53969,436300003.0
2005-11-15 03:46:00,1.53957,1.54003,1.53947,1.54003,242000001.0
2005-11-15 03:47:00,1.53998,1.54005,1.53985,1.53997,217100001.0
2005-11-15 03:48:00,1.53998,1.54005,1.53982,1.53995,140100000.0
2005-11-15 03:49:00,1.53987,1.54006,1.53987,1.54006,50700000.0
2005-11-15 03:50:00,1.53994,1.54004,1.53972,1.53994,246900001.0
2005-11-15 03:51:00,1.54015,1.54017,1.54002,1.5401,320399996.0
2005-11-15 03:52:00,1.53988,1.54001,1.53964,1.53984,476799996.0
2005-11-15 03:53:00,1.5401,1.54015,1.54002,1.54008,71099999.0
2005-11-15 03:54:00,1.53989,1.53998,1.53968,1.53982,414799997.0
2005-11-15 03:55:00,1.53958,1.54002,1.53958,1.53976,407500002.0
2005-11-15 03:56:00,1.53958,1.53985,1.5395,1.53959,276399999.0
2005-11-15 03:57:00,1.53949,1.5399,1.53931,1.53967,324999996.0
2005-11-15 03:58:00,1.53965,1.53995,1.53962,1.5397,249000001.0
2005-11-15 03:59:00,1.53963,1.5398,1.53959,1.53979,286400001.0
2005-11-15 04:00:00,1.53955,1.54008,1.53954,1.53988,375000002.0
2005-11-15 04:01:00,1.5401,1.54018,1.53993,1.53996,257899999.0
2005-11-15 04:02:00,1.54011,1.54035,1.54011,1.5403,169000002.0
2005-11-15 04:03:00,1.54002,1.54027,1.54,1.54015,328099997.0
2005-11-15 04:04:00,1.54019,1.54033,1.54009,1.54021,290700000.0
2005-11-15 04:05:00,1.5401,1.54027,1.54008,1.54027,189400000.0
2005-11-15 04:06:00,1.54012,1.54032,1.54012,1.54027,333400007.0
2005-11-15 04:07:00,1.54021,1.54033,1.53995,1.54033,269600001.0
2005-11-15 04:08:00,1.54024,1.5404,1.54016,1.5403,321699996.0
2005-11-15 04:09:00,1.54007,1.54025,1.53987,1.5401,227600001.0
2005-11-15 04:10:00,1.54009,1.54028,1.54009,1.54014,210999998.0
2005-11-15 04:11:00,1.54014,1.54034,1.54012,1.54025,307599997.0
2005-11-15 04:12:00,1.5402,1.5403,1.5402,1.5403,102300000.0
2005-11-15 04:13:00,1.54025,1.54025,1.5401,1.5401,49200001.0
2005-11-15 04:14:00,1.5402,1.5403,1.5402,1.5403,42300000.0
2005-11-15 04:15:00,1.54031,1.54031,1.54024,1.54024,88700000.0
2005-11-15 04:16:00,1.54024,1.54033,1.54007,1.54019,217799998.0
2005-11-15 04:17:00,1.54026,1.54026,1.54014,1.54014,43700000.0
2005-11-15 04:18:00,1.54012,1.54025,1.54012,1.54025,143800001.0
2005-11-15 04:19:00,1.54018,1.54025,1.54002,1.54006,360499998.0
2005-11-15 04:20:00,1.54033,1.54033,1.54005,1.54005,80600000.0
2005-11-15 04:21:00,1.54023,1.54032,1.5401,1.5402,148499998.0
2005-11-15 04:22:00,1.54015,1.5402,1.53993,1.54006,309600003.0
2005-11-15 04:23:00,1.54,1.54025,1.54,1.5402,383600003.0
2005-11-15 04:24:00,1.53995,1.5402,1.53969,1.53969,258300001.0
2005-11-15 04:25:00,1.54018,1.54025,1.53997,1.54018,241399998.0
2005-11-15 04:26:00,1.54018,1.54025,1.5401,1.54025,274600001.0
2005-11-15 04:27:00,1.53996,1.5403,1.53996,1.54012,279900003.0
2005-11-15 04:28:00,1.54005,1.5402,1.5398,1.5402,398099999.0
2005-11-15 04:29:00,1.54006,1.54021,1.53977,1.5398,334300001.0
2005-11-15 04:30:00,1.53967,1.54013,1.53967,1.53991,283600000.0
2005-11-15 04:31:00,1.54017,1.5403,1.53989,1.54014,259300001.0
2005-11-15 04:32:00,1.54,1.54021,1.53975,1.53975,228999998.0
2005-11-15 04:33:00,1.53982,1.54001,1.53979,1.54001,138700001.0
2005-11-15 04:34:00,1.53996,1.54021,1.53979,1.54001,296400003.0
2005-11-15 04:35:00,1.54012,1.54033,1.54007,1.54033,281799997.0
2005-11-15 04:36:00,1.54016,1.5404,1.54014,1.54037,147400000.0
2005-11-15 04:37:00,1.54047,1.54047,1.54024,1.54026,458400000.0
2005-11-15 04:38:00,1.54031,1.54045,1.54028,1.54045,410700003.0
2005-11-15 04:39:00,1.54029,1.5405,1.54023,1.54042,335600000.0
2005-11-15 04:40:00,1.54038,1.54045,1.54026,1.54038,88900000.0
2005-11-15 04:41:00,1.5404,1.5404,1.54021,1.54021,143000001.0
2005-11-15 04:42:00,1.54027,1.54049,1.54007,1.54015,374099999.0
2005-11-15 04:43:00,1.53997,1.54028,1.53997,1.54004,487699999.0
2005-11-15 04:44:00,1.54006,1.54043,1.53993,1.54019,213400001.0
2005-11-15 04:45:00,1.54026,1.54051,1.54019,1.54033,202900004.0
2005-11-15 04:46:00,1.54043,1.54043,1.54025,1.54025,132500005.0
2005-11-15 04:47:00,1.54029,1.54029,1.54003,1.54016,208100002.0
2005-11-15 04:48:00,1.54015,1.5402,1.5397,1.53988,405899997.0
2005-11-15 04:49:00,1.5403,1.54036,1.54013,1.54015,325300000.0
2005-11-15 04:50:00,1.53998,1.54023,1.53976,1.53993,424700003.0
2005-11-15 04:51:00,1.5402,1.54032,1.5402,1.54032,80700000.0
2005-11-15 04:52:00,1.54028,1.54039,1.54013,1.54037,204200000.0
2005-11-15 04:53:00,1.54008,1.54045,1.54008,1.54016,491199990.0
2005-11-15 04:54:00,1.54038,1.54038,1.54011,1.54018,269700003.0
2005-11-15 04:55:00,1.54029,1.54036,1.54017,1.54023,65500000.0
2005-11-15 04:56:00,1.54032,1.54042,1.54026,1.54033,114700000.0
2005-11-15 04:57:00,1.5404,1.54045,1.54025,1.54038,278299996.0
2005-11-15 04:58:00,1.54032,1.54041,1.5402,1.54039,438099998.0
2005-11-15 04:59:00,1.5403,1.5404,1.5403,1.5404,46300002.0
2005-11-15 05:00:00,1.54026,1.54042,1.54022,1.5403,391399998.0
2005-11-15 05:01:00,1.5403,1.54033,1.54018,1.54018,267099999.0
2005-11-15 05:02:00,1.53998,1.54055,1.53995,1.54034,301400003.0
2005-11-15 05:03:00,1.54035,1.54055,1.53994,1.54,352599993.0
2005-11-15 05:04:00,1.54002,1.54049,1.53981,1.53989,279000002.0
2005-11-15 05:05:00,1.54005,1.5402,1.53993,1.54004,268300002.0
2005-11-15 05:06:00,1.54023,1.54051,1.54005,1.54049,389800002.0
2005-11-15 05:07:00,1.54028,1.54035,1.54022,1.54032,271700001.0
2005-11-15 05:08:00,1.54025,1.54035,1.54011,1.54017,269499999.0
2005-11-15 05:09:00,1.54027,1.54027,1.54014,1.54014,118200001.0
2005-11-15 05:10:00,1.54014,1.54026,1.54011,1.54022,52800000.0
2005-11-15 05:11:00,1.5403,1.54037,1.54014,1.54014,266800001.0
2005-11-15 05:12:00,1.54019,1.54035,1.54019,1.54028,324700000.0
2005-11-15 05:13:00,1.54027,1.54028,1.54015,1.54017,272799997.0
2005-11-15 05:14:00,1.54018,1.5406,1.54018,1.5406,336900003.0
2005-11-15 05:15:00,1.54073,1.54073,1.54053,1.54072,280700003.0
2005-11-15 05:16:00,1.54063,1.54063,1.54048,1.54048,83900000.0
2005-11-15 05:17:00,1.54057,1.54057,1.54039,1.54043,104800000.0
2005-11-15 05:18:00,1.54043,1.5406,1.54042,1.54055,418500008.0
2005-11-15 05:19:00,1.54054,1.54061,1.54039,1.54045,231599998.0
2005-11-15 05:20:00,1.54048,1.54052,1.54037,1.54043,116399999.0
2005-11-15 05:21:00,1.54056,1.54077,1.54034,1.54057,345199998.0
2005-11-15 05:22:00,1.54044,1.54062,1.54044,1.5406,221599996.0
2005-11-15 05:23:00,1.54058,1.54058,1.54037,1.54037,119100000.0
2005-11-15 05:24:00,1.54022,1.54058,1.54022,1.54053,341699997.0
2005-11-15 05:25:00,1.54004,1.54027,1.54004,1.54023,307300001.0
2005-11-15 05:26:00,1.54041,1.54061,1.54038,1.54045,252700001.0
2005-11-15 05:27:00,1.54037,1.54067,1.54017,1.54019,398999999.0
2005-11-15 05:28:00,1.54028,1.5405,1.53996,1.54024,487000003.0
2005-11-15 05:29:00,1.5402,1.54046,1.53999,1.54046,184100002.0
2005-11-15 05:30:00,1.5399,1.54095,1.5399,1.54076,409800004.0
2005-11-15 05:31:00,1.54067,1.54067,1.54021,1.54021,325500000.0
2005-11-15 05:32:00,1.53998,1.54047,1.53996,1.54035,177999998.0
2005-11-15 05:33:00,1.5403,1.54061,1.5403,1.54057,203699996.0
2005-11-15 05:34:00,1.54059,1.54062,1.54041,1.54053,181499996.0
2005-11-15 05:35:00,1.54005,1.54032,1.54005,1.5402,400300000.0
2005-11-15 05:36:00,1.54012,1.54049,1.54011,1.54031,268199999.0
2005-11-15 05:37:00,1.54022,1.54043,1.54007,1.54019,402300006.0
2005-11-15 05:38:00,1.54013,1.5405,1.54013,1.5404,296900002.0
2005-11-15 05:39:00,1.54045,1.54055,1.54036,1.54047,204500004.0
2005-11-15 05:40:00,1.5404,1.54071,1.54024,1.54024,351400002.0
2005-11-15 05:41:00,1.54055,1.5406,1.54001,1.54008,306400003.0
2005-11-15 05:42:00,1.54027,1.54034,1.53995,1.54017,422100001.0
2005-11-15 05:43:00,1.54041,1.54076,1.54041,1.54068,277400004.0
2005-11-15 05:44:00,1.54057,1.54068,1.54043,1.54052,79099999.0
2005-11-15 05:45:00,1.54051,1.54058,1.54044,1.54047,212799998.0
2005-11-15 05:46:00,1.54053,1.54063,1.54043,1.54062,306599996.0
2005-11-15 05:47:00,1.54054,1.54062,1.54036,1.5405,455700002.0
2005-11-15 05:48:00,1.54055,1.54064,1.54043,1.54043,324199994.0
2005-11-15 05:49:00,1.54049,1.54067,1.54036,1.54052,383299996.0
2005-11-15 05:50:00,1.54058,1.54065,1.54042,1.5406,216499996.0
2005-11-15 05:51:00,1.54034,1.54056,1.54023,1.54023,251900001.0
2005-11-15 05:52:00,1.54041,1.54065,1.54041,1.5406,352400004.0
2005-11-15 05:53:00,1.5406,1.54067,1.54044,1.54047,569400001.0
2005-11-15 05:54:00,1.5406,1.54068,1.54041,1.54041,444700007.0
2005-11-15 05:55:00,1.54026,1.54075,1.54022,1.54035,317400004.0
2005-11-15 05:56:00,1.54019,1.54052,1.54019,1.54033,265999999.0
2005-11-15 05:57:00,1.54018,1.54075,1.54018,1.54075,202900001.0
2005-11-15 05:58:00,1.54033,1.54052,1.54022,1.54042,314199999.0
2005-11-15 05:59:00,1.54033,1.54065,1.54019,1.54062,430400005.0
2005-11-15 06:00:00,1.54017,1.54056,1.54006,1.54037,275799998.0
2005-11-15 06:01:00,1.54042,1.54081,1.5404,1.54053,260999998.0
2005-11-15 06:02:00,1.5405,1.5406,1.5405,1.5406,214700000.0
2005-11-15 06:03:00,1.5406,1.54065,1.54049,1.54058,270799998.0
2005-11-15 06:04:00,1.54041,1.54065,1.54041,1.5406,215000000.0
2005-11-15 06:05:00,1.5405,1.54067,1.54049,1.5406,232499999.0
2005-11-15 06:06:00,1.54057,1.54085,1.54034,1.54069,677600006.0
2005-11-15 06:07:00,1.54055,1.54065,1.54034,1.54042,185799997.0
2005-11-15 06:08:00,1.5406,1.54065,1.54035,1.54035,268800002.0
2005-11-15 06:09:00,1.54039,1.5405,1.54025,1.5403,437900004.0
2005-11-15 06:10:00,1.5406,1.5406,1.54033,1.54035,418700002.0
2005-11-15 06:11:00,1.54061,1.54068,1.54047,1.5406,302100000.0
2005-11-15 06:12:00,1.54041,1.54065,1.54041,1.54065,312199999.0
2005-11-15 06:13:00,1.54063,1.54073,1.54053,1.54053,409199997.0
2005-11-15 06:14:00,1.54035,1.54066,1.54035,1.54044,270700002.0
2005-11-15 06:15:00,1.54042,1.54058,1.54031,1.54037,492599999.0
2005-11-15 06:16:00,1.54052,1.54073,1.54052,1.54073,172000002.0
2005-11-15 06:17:00,1.54062,1.54071,1.54048,1.54059,205300002.0
2005-11-15 06:18:00,1.54061,1.5407,1.54049,1.54062,240400004.0
2005-11-15 06:19:00,1.54049,1.54065,1.54042,1.54055,322100004.0
2005-11-15 06:20:00,1.54023,1.54065,1.54012,1.54041,358200003.0
2005-11-15 06:21:00,1.54075,1.54075,1.5407,1.5407,8800000.0
2005-11-15 06:22:00,1.54066,1.54074,1.54041,1.54055,375300000.0
2005-11-15 06:23:00,1.54062,1.54065,1.54035,1.54049,417899999.0
2005-11-15 06:24:00,1.54033,1.54085,1.54033,1.54061,339099997.0
2005-11-15 06:25:00,1.54053,1.54071,1.54038,1.54045,82400001.0
2005-11-15 06:26:00,1.54026,1.5406,1.54007,1.54029,307099997.0
2005-11-15 06:27:00,1.54042,1.5407,1.54036,1.54061,216999999.0
2005-11-15 06:28:00,1.54054,1.54066,1.54027,1.54027,252399998.0
2005-11-15 06:29:00,1.54026,1.5406,1.54026,1.54044,240300001.0
2005-11-15 06:30:00,1.54005,1.5406,1.54005,1.54044,320000002.0
2005-11-15 06:31:00,1.54047,1.54058,1.5403,1.54035,375899998.0
2005-11-15 06:32:00,1.54027,1.54049,1.54025,1.54042,294100003.0
2005-11-15 06:33:00,1.54067,1.54082,1.54047,1.54069,408600004.0
2005-11-15 06:34:00,1.5408,1.5408,1.5404,1.5405,219799996.0
2005-11-15 06:35:00,1.5404,1.54064,1.5404,1.54054,247299996.0
2005-11-15 06:36:00,1.54047,1.5406,1.54036,1.54052,79999999.0
2005-11-15 06:37:00,1.54053,1.54072,1.54053,1.54065,115300002.0
2005-11-15 06:38:00,1.54058,1.54072,1.54048,1.54067,268299999.0
2005-11-15 06:39:00,1.54057,1.54065,1.54039,1.54045,298999995.0
2005-11-15 06:40:00,1.54051,1.54074,1.5405,1.5406,315700004.0
2005-11-15 06:41:00,1.54065,1.54065,1.54044,1.54044,100600000.0
2005-11-15 06:42:00,1.54025,1.54051,1.54023,1.54035,303700001.0
2005-11-15 06:43:00,1.54028,1.5406,1.54015,1.54055,342699997.0
2005-11-15 06:44:00,1.54033,1.54048,1.5403,1.54042,295600000.0
2005-11-15 06:45:00,1.54035,1.54063,1.54025,1.54053,335400001.0
2005-11-15 06:46:00,1.5407,1.54085,1.54062,1.54075,320399997.0
2005-11-15 06:47:00,1.5407,1.5408,1.5407,1.5408,101400002.0
2005-11-15 06:48:00,1.54029,1.54068,1.54016,1.54046,255800000.0
2005-11-15 06:49:00,1.54066,1.54078,1.54047,1.54061,317099999.0
2005-11-15 06:50:00,1.54065,1.54075,1.5405,1.54064,342100005.0
2005-11-15 06:51:00,1.5406,1.5407,1.5406,1.5407,101400001.0
2005-11-15 06:52:00,1.54025,1.54078,1.54025,1.54058,234199997.0
2005-11-15 06:53:00,1.54023,1.54066,1.54023,1.54049,367900001.0
2005-11-15 06:54:00,1.5403,1.54066,1.54024,1.54052,194900001.0
2005-11-15 06:55:00,1.54047,1.54057,1.5402,1.54038,156600000.0
2005-11-15 06:56:00,1.54053,1.54075,1.54053,1.54075,177199999.0
2005-11-15 06:57:00,1.54069,1.54087,1.54063,1.54072,361100002.0
2005-11-15 06:58:00,1.54075,1.54075,1.5407,1.5407,164900001.0
2005-11-15 06:59:00,1.54071,1.54081,1.54063,1.54071,341599996.0
2005-11-15 07:00:00,1.5407,1.5408,1.54055,1.54068,295700003.0
2005-11-15 07:01:00,1.54071,1.54082,1.54062,1.54076,188600004.0
2005-11-15 07:02:00,1.5408,1.54084,1.54067,1.54068,350699998.0
2005-11-15 07:03:00,1.54086,1.54107,1.54078,1.54093,249300004.0
2005-11-15 07:04:00,1.54079,1.5413,1.54079,1.5413,394900001.0
2005-11-15 07:05:00,1.54104,1.54124,1.54102,1.54124,336600006.0
2005-11-15 07:06:00,1.54122,1.54122,1.54099,1.54105,200299999.0
2005-11-15 07:07:00,1.5412,1.54122,1.54103,1.54108,508300003.0
2005-11-15 07:08:00,1.54115,1.54121,1.54096,1.54109,74600000.0
2005-11-15 07:09:00,1.5411,1.54117,1.5409,1.5409,270399997.0
2005-11-15 07:10:00,1.54102,1.5411,1.54088,1.54097,76700000.0
2005-11-15 07:11:00,1.54057,1.54114,1.54057,1.54111,213800001.0
2005-11-15 07:12:00,1.5408,1.54091,1.54068,1.54074,302800000.0
2005-11-15 07:13:00,1.54091,1.54123,1.54091,1.54123,316499994.0
2005-11-15 07:14:00,1.54128,1.54141,1.54113,1.54121,373900008.0
2005-11-15 07:15:00,1.54129,1.54133,1.54103,1.54126,331800003.0
2005-11-15 07:16:00,1.54112,1.54133,1.54112,1.5413,249400004.0
2005-11-15 07:17:00,1.54132,1.54136,1.54121,1.54131,259000001.0
2005-11-15 07:18:00,1.54122,1.54135,1.54107,1.5412,162300002.0
2005-11-15 07:19:00,1.54127,1.54137,1.54117,1.54119,130300001.0
2005-11-15 07:20:00,1.54116,1.54125,1.54104,1.54104,418299995.0
2005-11-15 07:21:00,1.54102,1.5412,1.541,1.54108,176599999.0
2005-11-15 07:22:00,1.54105,1.5412,1.54092,1.54111,335799997.0
2005-11-15 07:23:00,1.5409,1.54104,1.5409,1.54104,60999998.0
2005-11-15 07:24:00,1.54104,1.54116,1.54099,1.54114,253100001.0
2005-11-15 07:25:00,1.54098,1.54123,1.54098,1.54105,374800001.0
2005-11-15 07:26:00,1.54112,1.54121,1.54094,1.54119,276699999.0
2005-11-15 07:27:00,1.54113,1.54127,1.541,1.54121,360199999.0
2005-11-15 07:28:00,1.54127,1.54127,1.54105,1.54105,143299997.0
2005-11-15 07:29:00,1.54111,1.54125,1.54107,1.54122,248400001.0
2005-11-15 07:30:00,1.5411,1.5412,1.54105,1.54117,195800001.0
2005-11-15 07:31:00,1.54113,1.54113,1.54106,1.54106,88699999.0
2005-11-15 07:32:00,1.54107,1.54115,1.5409,1.54105,269100000.0
2005-11-15 07:33:00,1.54105,1.5414,1.54084,1.54093,340399997.0
2005-11-15 07:34:00,1.54069,1.54111,1.54067,1.5411,130499999.0
2005-11-15 07:35:00,1.54108,1.54115,1.54095,1.54108,181599998.0
2005-11-15 07:36:00,1.5411,1.54115,1.54102,1.54108,87000000.0
2005-11-15 07:37:00,1.54115,1.54115,1.5411,1.5411,43900000.0
2005-11-15 07:38:00,1.5411,1.5411,1.541,1.541,95000000.0
2005-11-15 07:39:00,1.54115,1.54115,1.54102,1.54102,79200000.0
2005-11-15 07:40:00,1.54094,1.54115,1.54094,1.54115,257300002.0
2005-11-15 07:41:00,1.54098,1.54115,1.54082,1.54115,399500003.0
2005-11-15 07:42:00,1.54098,1.54118,1.54094,1.54118,255000001.0
2005-11-15 07:43:00,1.5411,1.54115,1.54095,1.54108,434099994.0
2005-11-15 07:44:00,1.54104,1.54115,1.54099,1.54102,142099999.0
2005-11-15 07:45:00,1.54108,1.54115,1.54099,1.5411,400800001.0
2005-11-15 07:46:00,1.54078,1.54083,1.54072,1.54082,103000000.0
2005-11-15 07:47:00,1.5411,1.54115,1.54096,1.54099,425199999.0
2005-11-15 07:48:00,1.54112,1.54112,1.54088,1.54091,371400004.0
2005-11-15 07:49:00,1.54083,1.54083,1.5406,1.54065,220500000.0
2005-11-15 07:50:00,1.54055,1.54072,1.5404,1.54052,444299998.0
2005-11-15 07:51:00,1.54067,1.54074,1.54048,1.54063,337900003.0
2005-11-15 07:52:00,1.54074,1.54087,1.54066,1.54075,263000002.0
2005-11-15 07:53:00,1.54061,1.54075,1.54061,1.54075,61500000.0
2005-11-15 07:54:00,1.54055,1.54089,1.54055,1.54083,338599993.0
2005-11-15 07:55:00,1.54065,1.54078,1.54065,1.54067,110500002.0
2005-11-15 07:56:00,1.54087,1.54087,1.54081,1.54081,69900001.0
2005-11-15 07:57:00,1.54074,1.54091,1.54068,1.54078,267699999.0
2005-11-15 07:58:00,1.54073,1.54095,1.54073,1.54083,158500002.0
2005-11-15 07:59:00,1.54102,1.54102,1.54081,1.54081,402599996.0
2005-11-15 08:00:00,1.54081,1.54081,1.54066,1.54068,73499999.0
2005-11-15 08:01:00,1.54082,1.541,1.54075,1.54087,593700002.0
2005-11-15 08:02:00,1.54095,1.54095,1.54067,1.54078,213300001.0
2005-11-15 08:03:00,1.54095,1.54104,1.54077,1.54094,397999998.0
2005-11-15 08:04:00,1.5409,1.5409,1.5408,1.5408,134900002.0
2005-11-15 08:05:00,1.54097,1.541,1.54081,1.54092,265500001.0
2005-11-15 08:06:00,1.54092,1.54101,1.54071,1.54071,270399996.0
2005-11-15 08:07:00,1.541,1.54105,1.54079,1.54098,413799998.0
2005-11-15 08:08:00,1.54097,1.541,1.54086,1.54089,57600000.0
2005-11-15 08:09:00,1.54098,1.54106,1.54084,1.54105,291099998.0
2005-11-15 08:10:00,1.54087,1.54111,1.54067,1.54092,246299997.0
2005-11-15 08:11:00,1.54081,1.54105,1.54081,1.54105,176800000.0
2005-11-15 08:12:00,1.54091,1.54103,1.54082,1.54097,149500000.0
2005-11-15 08:13:00,1.54075,1.541,1.54075,1.54093,393600002.0
2005-11-15 08:14:00,1.54091,1.54099,1.54071,1.54071,396899998.0
2005-11-15 08:15:00,1.54085,1.54093,1.54073,1.54083,65600001.0
2005-11-15 08:16:00,1.5408,1.5409,1.54063,1.54077,61300000.0
2005-11-15 08:17:00,1.5407,1.54085,1.5407,1.54085,30000001.0
2005-11-15 08:18:00,1.54093,1.54093,1.54086,1.54086,16800000.0
2005-11-15 08:19:00,1.54095,1.54095,1.54073,1.54088,471300003.0
2005-11-15 08:20:00,1.54095,1.54095,1.54074,1.5408,182399999.0
2005-11-15 08:21:00,1.54052,1.54097,1.54045,1.54097,389399997.0
2005-11-15 08:22:00,1.54053,1.54086,1.54039,1.54059,478300004.0
2005-11-15 08:23:00,1.54068,1.54089,1.54051,1.54058,323599996.0
2005-11-15 08:24:00,1.54065,1.54082,1.54065,1.54082,18400000.0
2005-11-15 08:25:00,1.54085,1.54085,1.54069,1.54069,129499999.0
2005-11-15 08:26:00,1.54081,1.5409,1.54069,1.54074,388200003.0
2005-11-15 08:27:00,1.5408,1.54095,1.54061,1.54086,230800000.0
2005-11-15 08:28:00,1.54079,1.54092,1.54069,1.5408,164100002.0
2005-11-15 08:29:00,1.54075,1.54092,1.54067,1.54072,380399999.0
2005-11-15 08:30:00,1.54084,1.54091,1.54077,1.54083,123600000.0
2005-11-15 08:31:00,1.54072,1.54098,1.54072,1.54098,346600004.0
2005-11-15 08:32:00,1.54101,1.54109,1.54092,1.54097,283699998.0
2005-11-15 08:33:00,1.5411,1.54117,1.54099,1.5411,247700001.0
2005-11-15 08:34:00,1.54105,1.54105,1.54089,1.54103,179199997.0
2005-11-15 08:35:00,1.541,1.54105,1.541,1.54105,24000000.0
2005-11-15 08:36:00,1.54078,1.54119,1.54067,1.54067,228099999.0
2005-11-15 08:37:00,1.54104,1.54113,1.54093,1.54106,335600002.0
2005-11-15 08:38:00,1.54102,1.54112,1.54087,1.54099,402999998.0
2005-11-15 08:39:00,1.54116,1.54122,1.54098,1.54098,347799998.0
2005-11-15 08:40:00,1.54073,1.541,1.54073,1.541,86599998.0
2005-11-15 08:41:00,1.54105,1.54105,1.54082,1.54089,345700001.0
2005-11-15 08:42:00,1.541,1.54105,1.54082,1.5409,349900001.0
2005-11-15 08:43:00,1.54101,1.54106,1.5409,1.54094,128700001.0
2005-11-15 08:44:00,1.54108,1.5411,1.54094,1.54104,321000000.0
2005-11-15 08:45:00,1.54115,1.54115,1.54077,1.54105,323400005.0
2005-11-15 08:46:00,1.54087,1.54107,1.54087,1.54107,209100002.0
2005-11-15 08:47:00,1.541,1.54115,1.54093,1.5411,321099997.0
2005-11-15 08:48:00,1.5411,1.54115,1.54082,1.54105,286999998.0
2005-11-15 08:49:00,1.54106,1.54116,1.54095,1.54102,178000002.0
2005-11-15 08:50:00,1.54094,1.54113,1.54077,1.54078,190999999.0
2005-11-15 08:51:00,1.54105,1.54107,1.54091,1.54093,74899997.0
2005-11-15 08:52:00,1.54113,1.54113,1.54106,1.54106,70200001.0
2005-11-15 08:53:00,1.54102,1.54122,1.54102,1.54122,102999999.0
2005-11-15 08:54:00,1.54105,1.54128,1.54105,1.54126,251400003.0
2005-11-15 08:55:00,1.54122,1.54138,1.54117,1.54117,203899998.0
2005-11-15 08:56:00,1.5412,1.5412,1.5411,1.5411,31300000.0
2005-11-15 08:57:00,1.54129,1.54129,1.54109,1.54109,47200000.0
2005-11-15 08:58:00,1.54106,1.54121,1.54106,1.5412,197599998.0
2005-11-15 08:59:00,1.54102,1.54121,1.54102,1.54117,372699995.0
2005-11-15 09:00:00,1.54112,1.54126,1.54101,1.54102,349000004.0
2005-11-15 09:01:00,1.54095,1.54113,1.54087,1.54095,325400002.0
2005-11-15 09:02:00,1.54095,1.54109,1.54088,1.54102,195800001.0
2005-11-15 09:03:00,1.54087,1.54099,1.54081,1.5409,368100003.0
2005-11-15 09:04:00,1.54088,1.54109,1.54088,1.54105,247600004.0
2005-11-15 09:05:00,1.54092,1.541,1.5408,1.54095,247400001.0
2005-11-15 09:06:00,1.54106,1.54116,1.54084,1.54092,419500004.0
2005-11-15 09:07:00,1.54101,1.54103,1.54077,1.54103,178899998.0
2005-11-15 09:08:00,1.541,1.541,1.5409,1.5409,38299999.0
2005-11-15 09:09:00,1.54115,1.54122,1.5407,1.54075,219899999.0
2005-11-15 09:10:00,1.54089,1.54117,1.54089,1.54116,253300000.0
2005-11-15 09:11:00,1.54108,1.54127,1.54099,1.54112,292800004.0
2005-11-15 09:12:00,1.54107,1.54123,1.54104,1.54104,66400001.0
2005-11-15 09:13:00,1.54123,1.5413,1.54111,1.54126,297800001.0
2005-11-15 09:14:00,1.54122,1.54125,1.54107,1.5411,347599998.0
2005-11-15 09:15:00,1.54109,1.54125,1.54103,1.5412,150099999.0
2005-11-15 09:16:00,1.54111,1.54124,1.54101,1.54115,387199998.0
2005-11-15 09:17:00,1.5411,1.54123,1.54101,1.54101,411400004.0
2005-11-15 09:18:00,1.54118,1.54124,1.54117,1.54117,76700000.0
2005-11-15 09:19:00,1.54136,1.54149,1.54126,1.54134,138200002.0
2005-11-15 09:20:00,1.54163,1.54163,1.54139,1.54153,140000000.0
2005-11-15 09:21:00,1.54141,1.54158,1.54125,1.54136,307399999.0
2005-11-15 09:22:00,1.54143,1.54151,1.54142,1.54147,119499999.0
2005-11-15 09:23:00,1.54126,1.54138,1.54117,1.54132,154799999.0
2005-11-15 09:24:00,1.54131,1.54144,1.5412,1.54133,417399997.0
2005-11-15 09:25:00,1.54135,1.54141,1.54122,1.54132,156600002.0
2005-11-15 09:26:00,1.54141,1.54141,1.54127,1.54127,37600001.0
2005-11-15 09:27:00,1.5413,1.54146,1.54109,1.54139,325300001.0
2005-11-15 09:28:00,1.54141,1.54141,1.5411,1.5411,287300002.0
2005-11-15 09:29:00,1.54118,1.54129,1.54111,1.54117,232600003.0
2005-11-15 09:30:00,1.5413,1.54135,1.5413,1.54135,119099999.0
2005-11-15 09:31:00,1.54122,1.54144,1.54122,1.54131,186799996.0
2005-11-15 09:32:00,1.54115,1.54128,1.54115,1.54128,45600000.0
2005-11-15 09:33:00,1.54125,1.54132,1.54112,1.54128,314600002.0
2005-11-15 09:34:00,1.54118,1.5413,1.54102,1.54112,80100000.0
2005-11-15 09:35:00,1.54104,1.54119,1.54104,1.54116,349299998.0
2005-11-15 09:36:00,1.54112,1.54118,1.54097,1.54105,292900001.0
2005-11-15 09:37:00,1.54112,1.5412,1.54096,1.54096,369600003.0
2005-11-15 09:38:00,1.54115,1.54115,1.54083,1.54098,253300000.0
2005-11-15 09:39:00,1.54108,1.54115,1.54095,1.54103,188600000.0
2005-11-15 09:40:00,1.5411,1.5411,1.541,1.541,71899999.0
2005-11-15 09:41:00,1.54115,1.54115,1.54096,1.541,250599998.0
2005-11-15 09:42:00,1.54109,1.54128,1.54106,1.54125,99800000.0
2005-11-15 09:43:00,1.54124,1.54132,1.54111,1.54126,258200000.0
2005-11-15 09:44:00,1.54118,1.54118,1.54092,1.54092,251500000.0
2005-11-15 09:45:00,1.54126,1.54128,1.541,1.54106,207800000.0
2005-11-15 09:46:00,1.54115,1.54115,1.5411,1.5411,86200001.0
2005-11-15 09:47:00,1.54108,1.54111,1.54094,1.54098,184500002.0
2005-11-15 09:48:00,1.5411,1.54115,1.54098,1.54106,514999995.0
2005-11-15 09:49:00,1.541,1.5411,1.541,1.5411,239600003.0
2005-11-15 09:50:00,1.54107,1.54115,1.54092,1.54115,404100010.0
2005-11-15 09:51:00,1.54115,1.54115,1.541,1.541,118000002.0
2005-11-15 09:52:00,1.54095,1.5411,1.54095,1.5411,32800000.0
2005-11-15 09:53:00,1.54099,1.54118,1.54098,1.54115,193999999.0
2005-11-15 09:54:00,1.5411,1.54117,1.54094,1.54107,297300002.0
2005-11-15 09:55:00,1.54111,1.54122,1.54081,1.54112,294900000.0
2005-11-15 09:56:00,1.54117,1.54119,1.54104,1.54104,100899999.0
2005-11-15 09:57:00,1.54115,1.54133,1.54115,1.54128,375599998.0
2005-11-15 09:58:00,1.54117,1.54127,1.54117,1.54126,113900000.0
2005-11-15 09:59:00,1.54112,1.54137,1.54112,1.54116,440500002.0
2005-11-15 10:00:00,1.54116,1.54133,1.54103,1.5412,229999998.0
2005-11-15 10:01:00,1.54123,1.54125,1.54106,1.54117,280800003.0
2005-11-15 10:02:00,1.54114,1.54123,1.54096,1.54101,297200001.0
2005-11-15 10:03:00,1.5411,1.54115,1.54101,1.54108,146199999.0
2005-11-15 10:04:00,1.54101,1.54108,1.54099,1.54102,56000000.0
2005-11-15 10:05:00,1.54099,1.54109,1.54077,1.54094,371099997.0
2005-11-15 10:06:00,1.54092,1.54098,1.54082,1.54084,260300003.0
2005-11-15 10:07:00,1.54091,1.54099,1.54077,1.54099,242700001.0
2005-11-15 10:08:00,1.54082,1.5412,1.54082,1.54115,346099999.0
2005-11-15 10:09:00,1.54105,1.54125,1.54093,1.54112,229199999.0
2005-11-15 10:10:00,1.54112,1.54127,1.54096,1.54109,140599998.0
2005-11-15 10:11:00,1.54091,1.54115,1.54091,1.54113,284600002.0
2005-11-15 10:12:00,1.5411,1.54117,1.54092,1.54092,251899998.0
2005-11-15 10:13:00,1.54102,1.54114,1.54099,1.54112,260400000.0
2005-11-15 10:14:00,1.54128,1.54128,1.54105,1.54118,397700003.0
2005-11-15 10:15:00,1.54127,1.54129,1.54107,1.54108,326400003.0
2005-11-15 10:16:00,1.54122,1.54122,1.54101,1.54107,287700002.0
2005-11-15 10:17:00,1.54119,1.54121,1.54102,1.54102,283500002.0
2005-11-15 10:18:00,1.54116,1.54131,1.54111,1.54124,265199998.0
2005-11-15 10:19:00,1.54112,1.54128,1.54111,1.54119,354500001.0
2005-11-15 10:20:00,1.54111,1.54118,1.541,1.54104,260799998.0
2005-11-15 10:21:00,1.54102,1.54123,1.54098,1.54109,330600004.0
2005-11-15 10:22:00,1.54103,1.54116,1.54097,1.54109,73600000.0
2005-11-15 10:23:00,1.54112,1.54122,1.54104,1.54117,220199999.0
2005-11-15 10:24:00,1.54104,1.54113,1.54086,1.54107,236699998.0
2005-11-15 10:25:00,1.541,1.54114,1.54075,1.54093,365000004.0
2005-11-15 10:26:00,1.54102,1.54118,1.541,1.54111,156500002.0
2005-11-15 10:27:00,1.54098,1.54117,1.54093,1.54115,236799996.0
2005-11-15 10:28:00,1.54112,1.54123,1.54105,1.54123,215700001.0
2005-11-15 10:29:00,1.54118,1.54125,1.54107,1.54118,162600001.0
2005-11-15 10:30:00,1.54108,1.54127,1.54104,1.5412,182500002.0
2005-11-15 10:31:00,1.5412,1.54125,1.54099,1.54108,332799996.0
2005-11-15 10:32:00,1.54118,1.54122,1.54098,1.54098,364400001.0
2005-11-15 10:33:00,1.54118,1.5412,1.541,1.54102,409799999.0
2005-11-15 10:34:00,1.5411,1.54125,1.54103,1.54115,178500001.0
2005-11-15 10:35:00,1.541,1.54127,1.541,1.54104,118900001.0
2005-11-15 10:36:00,1.54111,1.54127,1.54111,1.54125,295900002.0
2005-11-15 10:37:00,1.54114,1.54123,1.54097,1.54118,293000003.0
2005-11-15 10:38:00,1.54111,1.54127,1.54108,1.5412,252300002.0
2005-11-15 10:39:00,1.5411,1.54125,1.54108,1.54118,162199999.0
2005-11-15 10:40:00,1.54087,1.54113,1.54087,1.54113,209400002.0
2005-11-15 10:41:00,1.54108,1.54112,1.54087,1.54087,510500003.0
2005-11-15 10:42:00,1.54089,1.54115,1.54089,1.5411,297300005.0
2005-11-15 10:43:00,1.54106,1.54115,1.54066,1.54115,293799999.0
2005-11-15 10:44:00,1.541,1.5411,1.5408,1.541,211900003.0
2005-11-15 10:45:00,1.54098,1.54103,1.54086,1.54091,274599998.0
2005-11-15 10:46:00,1.54096,1.54111,1.54085,1.54105,303800005.0
2005-11-15 10:47:00,1.54098,1.54105,1.54081,1.54095,128800002.0
2005-11-15 10:48:00,1.54104,1.54111,1.54097,1.54103,75100001.0
2005-11-15 10:49:00,1.54108,1.54108,1.54091,1.54091,290800003.0
2005-11-15 10:50:00,1.54093,1.54093,1.54076,1.54082,230499999.0
2005-11-15 10:51:00,1.54065,1.54093,1.54065,1.54093,451000002.0
2005-11-15 10:52:00,1.54066,1.54101,1.54066,1.54082,321700004.0
2005-11-15 10:53:00,1.54094,1.54105,1.54089,1.54105,137200000.0
2005-11-15 10:54:00,1.541,1.54107,1.5409,1.5409,347600000.0
2005-11-15 10:55:00,1.54082,1.54108,1.54082,1.541,342800001.0
2005-11-15 10:56:00,1.54105,1.54113,1.5409,1.54113,233400000.0
2005-11-15 10:57:00,1.54094,1.54116,1.54089,1.54116,300599995.0
2005-11-15 10:58:00,1.54115,1.54115,1.541,1.541,188400001.0
2005-11-15 10:59:00,1.54107,1.54107,1.5409,1.5409,71900002.0
2005-11-15 11:00:00,1.54115,1.54115,1.54091,1.54091,293100001.0
2005-11-15 11:01:00,1.54111,1.54112,1.54088,1.54112,237300001.0
2005-11-15 11:02:00,1.54113,1.54124,1.54099,1.54112,211199997.0
2005-11-15 11:03:00,1.54103,1.54118,1.54102,1.54117,292799996.0
2005-11-15 11:04:00,1.54097,1.54125,1.54086,1.54117,176400000.0
2005-11-15 11:05:00,1.54128,1.54135,1.54116,1.54128,143199999.0
2005-11-15 11:06:00,1.54131,1.54131,1.54125,1.54125,40000000.0
2005-11-15 11:07:00,1.54133,1.54133,1.54114,1.54114,223600007.0
2005-11-15 11:08:00,1.54115,1.54127,1.54115,1.54127,93500000.0
2005-11-15 11:09:00,1.5413,1.54134,1.54116,1.54123,155999999.0
2005-11-15 11:10:00,1.54109,1.5412,1.54102,1.54117,291000003.0
2005-11-15 11:11:00,1.54125,1.54125,1.54112,1.54112,91800002.0
2005-11-15 11:12:00,1.54118,1.54118,1.54099,1.54103,316300002.0
2005-11-15 11:13:00,1.54112,1.54131,1.54098,1.54121,334100004.0
2005-11-15 11:14:00,1.54125,1.54126,1.54108,1.54118,399300001.0
2005-11-15 11:15:00,1.5412,1.5412,1.541,1.54112,345100001.0
2005-11-15 11:16:00,1.54104,1.54122,1.54104,1.54122,231099995.0
2005-11-15 11:17:00,1.54112,1.54129,1.54102,1.54109,300200000.0
2005-11-15 11:18:00,1.5412,1.54125,1.54107,1.54109,298000000.0
2005-11-15 11:19:00,1.54108,1.54114,1.54093,1.54108,248400000.0
2005-11-15 11:20:00,1.5411,1.5411,1.54083,1.54084,574500006.0
2005-11-15 11:21:00,1.54093,1.54093,1.54074,1.54082,295300002.0
2005-11-15 11:22:00,1.54059,1.5408,1.54057,1.54072,229899999.0
2005-11-15 11:23:00,1.54061,1.54082,1.5406,1.54075,279900003.0
2005-11-15 11:24:00,1.54061,1.5409,1.54061,1.54088,403500003.0
2005-11-15 11:25:00,1.54074,1.54092,1.54057,1.54092,164100002.0
2005-11-15 11:26:00,1.5408,1.54095,1.5408,1.54095,278400005.0
2005-11-15 11:27:00,1.54078,1.54093,1.54077,1.54093,387299999.0
2005-11-15 11:28:00,1.54067,1.54085,1.54067,1.5408,297299999.0
2005-11-15 11:29:00,1.54082,1.54097,1.54074,1.54076,329100000.0
2005-11-15 11:30:00,1.5409,1.54095,1.54073,1.54075,543400004.0
2005-11-15 11:31:00,1.54081,1.541,1.54081,1.54098,251100000.0
2005-11-15 11:32:00,1.54097,1.5411,1.54088,1.54105,430800001.0
2005-11-15 11:33:00,1.54104,1.54114,1.54097,1.54113,309099999.0
2005-11-15 11:34:00,1.54098,1.54115,1.5409,1.5411,540300001.0
2005-11-15 11:35:00,1.54098,1.54111,1.54086,1.54103,326000000.0
2005-11-15 11:36:00,1.54103,1.54103,1.54079,1.54088,373899999.0
2005-11-15 11:37:00,1.54084,1.541,1.54084,1.54097,436200005.0
2005-11-15 11:38:00,1.54101,1.5411,1.54092,1.54108,373000005.0
2005-11-15 11:39:00,1.54089,1.54105,1.54081,1.541,363200004.0
2005-11-15 11:40:00,1.54079,1.54104,1.54079,1.54104,317800002.0
2005-11-15 11:41:00,1.54093,1.54112,1.54086,1.54105,459399998.0
2005-11-15 11:42:00,1.54095,1.54111,1.54084,1.54101,305900004.0
2005-11-15 11:43:00,1.54097,1.54109,1.54088,1.54096,214200001.0
2005-11-15 11:44:00,1.54092,1.54112,1.54092,1.54102,284700000.0
2005-11-15 11:45:00,1.54101,1.54121,1.54101,1.54118,441999999.0
2005-11-15 11:46:00,1.54111,1.54123,1.54104,1.54117,430700004.0
2005-11-15 11:47:00,1.5411,1.54128,1.54097,1.5411,219100003.0
2005-11-15 11:48:00,1.54117,1.54117,1.5409,1.54095,165300000.0
2005-11-15 11:49:00,1.54091,1.54115,1.5409,1.5409,256300002.0
2005-11-15 11:50:00,1.5411,1.54115,1.541,1.54104,413300005.0
2005-11-15 11:51:00,1.54111,1.54123,1.54089,1.541,391300000.0
2005-11-15 11:52:00,1.54105,1.54118,1.5409,1.54108,289999997.0
2005-11-15 11:53:00,1.54115,1.54124,1.54103,1.54117,330700002.0
2005-11-15 11:54:00,1.54114,1.54121,1.54097,1.54112,365700002.0
2005-11-15 11:55:00,1.54101,1.54126,1.54101,1.5412,418900002.0
2005-11-15 11:56:00,1.54102,1.54125,1.54101,1.54125,203900000.0
2005-11-15 11:57:00,1.54104,1.54125,1.54104,1.54125,308800005.0
2005-11-15 11:58:00,1.54123,1.54134,1.54116,1.54123,242900001.0
2005-11-15 11:59:00,1.54118,1.54128,1.54108,1.54117,362999995.0
2005-11-15 12:00:00,1.54131,1.54131,1.54098,1.54098,409100000.0
2005-11-15 12:01:00,1.54095,1.54114,1.54095,1.54108,342900005.0
2005-11-15 12:02:00,1.54097,1.54112,1.5409,1.54108,413700000.0
2005-11-15 12:03:00,1.5409,1.54107,1.54076,1.54107,246000001.0
2005-11-15 12:04:00,1.54093,1.54101,1.54087,1.54094,57400000.0
2005-11-15 12:05:00,1.54086,1.54093,1.54074,1.54086,229700001.0
2005-11-15 12:06:00,1.54082,1.54092,1.54056,1.5408,283699996.0
2005-11-15 12:07:00,1.54064,1.54078,1.54054,1.54071,265600007.0
2005-11-15 12:08:00,1.54081,1.54092,1.54071,1.5408,380000000.0
2005-11-15 12:09:00,1.54077,1.5409,1.54077,1.54084,225799998.0
2005-11-15 12:10:00,1.54073,1.54082,1.54046,1.54062,237200003.0
2005-11-15 12:11:00,1.54059,1.54081,1.54055,1.54071,574500003.0
2005-11-15 12:12:00,1.54072,1.54082,1.54062,1.54065,486499999.0
2005-11-15 12:13:00,1.54077,1.5408,1.54068,1.54076,55899998.0
2005-11-15 12:14:00,1.54047,1.5406,1.54016,1.5402,240000002.0
2005-11-15 12:15:00,1.54026,1.54033,1.54012,1.54027,338599997.0
2005-11-15 12:16:00,1.54004,1.54033,1.54004,1.54028,246000000.0
2005-11-15 12:17:00,1.54032,1.54033,1.54017,1.54026,299399998.0
2005-11-15 12:18:00,1.5403,1.54035,1.54014,1.54014,323099997.0
2005-11-15 12:19:00,1.54027,1.54041,1.54027,1.54041,70700000.0
2005-11-15 12:20:00,1.54036,1.54041,1.5402,1.54033,174599998.0
2005-11-15 12:21:00,1.54038,1.54052,1.54028,1.54042,100000002.0
2005-11-15 12:22:00,1.54037,1.5405,1.54031,1.54039,310700004.0
2005-11-15 12:23:00,1.5403,1.5403,1.54003,1.54003,300299999.0
2005-11-15 12:24:00,1.54028,1.54033,1.54017,1.54026,241399998.0
2005-11-15 12:25:00,1.54035,1.54038,1.54013,1.54014,565100003.0
2005-11-15 12:26:00,1.54025,1.5403,1.54007,1.54022,278199994.0
2005-11-15 12:27:00,1.54014,1.54026,1.53998,1.54011,292900003.0
2005-11-15 12:28:00,1.54,1.54023,1.53985,1.54012,353899999.0
2005-11-15 12:29:00,1.54005,1.54033,1.54005,1.5401,274200002.0
2005-11-15 12:30:00,1.54014,1.54027,1.54006,1.54026,281799998.0
2005-11-15 12:31:00,1.54038,1.54052,1.54024,1.54043,271799999.0
2005-11-15 12:32:00,1.5405,1.5405,1.5402,1.54025,451800005.0
2005-11-15 12:33:00,1.54027,1.54039,1.54027,1.54039,79200002.0
2005-11-15 12:34:00,1.54035,1.54035,1.54015,1.54025,204100001.0
2005-11-15 12:35:00,1.54043,1.54043,1.54032,1.54032,23700000.0
2005-11-15 12:36:00,1.54033,1.54045,1.54022,1.54033,106800000.0
2005-11-15 12:37:00,1.54038,1.54042,1.54021,1.54033,299500001.0
2005-11-15 12:38:00,1.54027,1.54049,1.54025,1.54038,317799999.0
2005-11-15 12:39:00,1.54031,1.54046,1.5402,1.5403,312400003.0
2005-11-15 12:40:00,1.54038,1.54041,1.54012,1.54022,251000002.0
2005-11-15 12:41:00,1.54038,1.54043,1.54024,1.5403,239899998.0
2005-11-15 12:42:00,1.5404,1.54045,1.54027,1.54027,183100000.0
2005-11-15 12:43:00,1.54034,1.54057,1.54027,1.54057,364799993.0
2005-11-15 12:44:00,1.54036,1.54055,1.54019,1.54045,339999996.0
2005-11-15 12:45:00,1.54045,1.54062,1.54045,1.54058,206799998.0
2005-11-15 12:46:00,1.54062,1.54065,1.54042,1.54053,329599998.0
2005-11-15 12:47:00,1.54041,1.54063,1.54039,1.54063,195000002.0
2005-11-15 12:48:00,1.54049,1.54069,1.54039,1.5406,156499998.0
2005-11-15 12:49:00,1.5406,1.54065,1.5406,1.54065,25600000.0
2005-11-15 12:50:00,1.54052,1.54053,1.54032,1.54032,303400004.0
2005-11-15 12:51:00,1.54057,1.54068,1.54056,1.54064,202899998.0
2005-11-15 12:52:00,1.54048,1.54081,1.54027,1.54065,373499999.0
2005-11-15 12:53:00,1.54082,1.54093,1.54071,1.54087,326499999.0
2005-11-15 12:54:00,1.54082,1.54094,1.54075,1.5408,338700003.0
2005-11-15 12:55:00,1.54085,1.54085,1.54071,1.54071,129499998.0
2005-11-15 12:56:00,1.54072,1.54087,1.54055,1.54071,382600004.0
2005-11-15 12:57:00,1.5406,1.54068,1.54043,1.54054,216699998.0
2005-11-15 12:58:00,1.54055,1.54077,1.54046,1.54059,318100001.0
2005-11-15 12:59:00,1.54061,1.54064,1.54046,1.54049,288700002.0
2005-11-15 13:00:00,1.5406,1.54068,1.54047,1.54053,304600000.0
2005-11-15 13:01:00,1.54057,1.54064,1.54037,1.54057,170999997.0
2005-11-15 13:02:00,1.54065,1.54065,1.5404,1.5404,227399997.0
2005-11-15 13:03:00,1.54058,1.54063,1.5404,1.54055,151799998.0
2005-11-15 13:04:00,1.54048,1.54075,1.54047,1.54075,117599997.0
2005-11-15 13:05:00,1.54073,1.54095,1.54073,1.54091,211299996.0
2005-11-15 13:06:00,1.54093,1.54116,1.54083,1.54093,318699995.0
2005-11-15 13:07:00,1.54098,1.54119,1.54084,1.54097,261300001.0
2005-11-15 13:08:00,1.54106,1.54114,1.54083,1.54092,430099994.0
2005-11-15 13:09:00,1.54098,1.54103,1.54092,1.54102,68700002.0
2005-11-15 13:10:00,1.54103,1.54115,1.54088,1.54102,189300004.0
2005-11-15 13:11:00,1.54129,1.54129,1.54114,1.54114,102200001.0
2005-11-15 13:12:00,1.54105,1.54118,1.54094,1.54115,257500001.0
2005-11-15 13:13:00,1.541,1.5412,1.54098,1.5411,354899997.0
2005-11-15 13:14:00,1.54096,1.54108,1.54089,1.54108,159100002.0
2005-11-15 13:15:00,1.541,1.54108,1.54091,1.54096,251700001.0
2005-11-15 13:16:00,1.54088,1.54098,1.54082,1.54096,295700004.0
2005-11-15 13:17:00,1.54097,1.54097,1.5407,1.54087,255000001.0
2005-11-15 13:18:00,1.54081,1.54084,1.54061,1.54061,466000003.0
2005-11-15 13:19:00,1.54067,1.54091,1.54065,1.54091,168699999.0
2005-11-15 13:20:00,1.54093,1.54093,1.54076,1.54078,244599998.0
2005-11-15 13:21:00,1.54079,1.54098,1.54069,1.54092,449899999.0
2005-11-15 13:22:00,1.54089,1.54101,1.54079,1.54087,318899998.0
2005-11-15 13:23:00,1.54085,1.54097,1.54057,1.54073,263100001.0
2005-11-15 13:24:00,1.5406,1.54085,1.54059,1.54085,373699997.0
2005-11-15 13:25:00,1.5408,1.54096,1.54073,1.54075,493400001.0
2005-11-15 13:26:00,1.54076,1.54093,1.54063,1.5408,255800001.0
2005-11-15 13:27:00,1.54078,1.541,1.54078,1.54098,291400004.0
2005-11-15 13:28:00,1.54082,1.54103,1.54082,1.54097,254699998.0
2005-11-15 13:29:00,1.54075,1.54109,1.54075,1.54109,197300001.0
2005-11-15 13:30:00,1.54105,1.5413,1.54105,1.54125,386799997.0
2005-11-15 13:31:00,1.54126,1.54137,1.54119,1.54122,285500001.0
2005-11-15 13:32:00,1.54133,1.54146,1.54128,1.54138,410099996.0
2005-11-15 13:33:00,1.54135,1.54155,1.54119,1.54152,418099997.0
2005-11-15 13:34:00,1.54152,1.54152,1.54125,1.5413,263200000.0
2005-11-15 13:35:00,1.54142,1.54151,1.54127,1.54127,280499999.0
2005-11-15 13:36:00,1.5414,1.54152,1.54123,1.54143,216200001.0
2005-11-15 13:37:00,1.54144,1.54147,1.54124,1.54124,274800005.0
2005-11-15 13:38:00,1.5413,1.54149,1.5413,1.54147,224700000.0
2005-11-15 13:39:00,1.54137,1.54148,1.54122,1.54138,424799993.0
2005-11-15 13:40:00,1.54134,1.54145,1.54123,1.54145,348499999.0
2005-11-15 13:41:00,1.5415,1.5415,1.54124,1.54124,31300000.0
2005-11-15 13:42:00,1.54138,1.54152,1.54126,1.54148,234899997.0
2005-11-15 13:43:00,1.54145,1.54153,1.54131,1.54144,162800001.0
2005-11-15 13:44:00,1.54147,1.54147,1.54126,1.54136,291599997.0
2005-11-15 13:45:00,1.54135,1.5415,1.54135,1.5415,71300000.0
2005-11-15 13:46:00,1.54135,1.54143,1.54122,1.54135,172600001.0
2005-11-15 13:47:00,1.54128,1.54137,1.5409,1.5409,304400002.0
2005-11-15 13:48:00,1.54101,1.54111,1.5408,1.541,364100002.0
2005-11-15 13:49:00,1.54098,1.54104,1.54081,1.54087,392299992.0
2005-11-15 13:50:00,1.54087,1.54103,1.54081,1.541,425299994.0
2005-11-15 13:51:00,1.54079,1.54099,1.5407,1.54083,259699999.0
2005-11-15 13:52:00,1.54083,1.54087,1.54075,1.54075,62400000.0
2005-11-15 13:53:00,1.54087,1.54095,1.54074,1.54087,155000002.0
2005-11-15 13:54:00,1.54084,1.54092,1.54065,1.54092,408599998.0
2005-11-15 13:55:00,1.54086,1.54093,1.5407,1.54088,410400000.0
2005-11-15 13:56:00,1.54083,1.54093,1.54065,1.54093,299800004.0
2005-11-15 13:57:00,1.5409,1.54097,1.54082,1.54082,423500002.0
2005-11-15 13:58:00,1.54084,1.54091,1.5407,1.5407,295200004.0
2005-11-15 13:59:00,1.54077,1.54097,1.54066,1.54088,329300000.0
2005-11-15 14:00:00,1.54103,1.54116,1.54094,1.54105,238700000.0
2005-11-15 14:01:00,1.54101,1.54126,1.54101,1.54107,243799997.0
2005-11-15 14:02:00,1.54133,1.54133,1.54109,1.54113,425700003.0
2005-11-15 14:03:00,1.54093,1.54117,1.54072,1.54098,254200000.0
2005-11-15 14:04:00,1.54102,1.54114,1.5409,1.5411,326400002.0
2005-11-15 14:05:00,1.54099,1.54121,1.54099,1.54112,297900004.0
2005-11-15 14:06:00,1.54106,1.54115,1.54089,1.54112,265200001.0
2005-11-15 14:07:00,1.54098,1.54109,1.54087,1.54109,263800001.0
2005-11-15 14:08:00,1.54094,1.5411,1.54089,1.541,328699999.0
2005-11-15 14:09:00,1.54094,1.54115,1.54094,1.54115,285699997.0
2005-11-15 14:10:00,1.54122,1.54124,1.54104,1.54104,291899997.0
2005-11-15 14:11:00,1.54121,1.54143,1.54116,1.54126,253000004.0
2005-11-15 14:12:00,1.54115,1.54148,1.54113,1.54146,433700005.0
2005-11-15 14:13:00,1.5415,1.54159,1.54129,1.54159,333400007.0
2005-11-15 14:14:00,1.5416,1.54169,1.5415,1.54152,128000001.0
2005-11-15 14:15:00,1.54163,1.54163,1.54149,1.54149,81399998.0
2005-11-15 14:16:00,1.54146,1.54161,1.54141,1.54142,299100001.0
2005-11-15 14:17:00,1.54141,1.54158,1.54135,1.54158,182500000.0
2005-11-15 14:18:00,1.54159,1.54162,1.54141,1.54152,312800000.0
2005-11-15 14:19:00,1.54154,1.54154,1.54135,1.5414,338000000.0
2005-11-15 14:20:00,1.54134,1.54134,1.54111,1.5413,180500004.0
2005-11-15 14:21:00,1.54135,1.54145,1.54103,1.54127,598900001.0
2005-11-15 14:22:00,1.54138,1.54142,1.54123,1.54128,372600001.0
2005-11-15 14:23:00,1.54142,1.54142,1.54117,1.54117,434100000.0
2005-11-15 14:24:00,1.54129,1.54143,1.5412,1.54122,265500000.0
2005-11-15 14:25:00,1.54119,1.5414,1.54119,1.54137,187499995.0
2005-11-15 14:26:00,1.54112,1.54128,1.54107,1.54114,266399999.0
2005-11-15 14:27:00,1.54113,1.5413,1.54095,1.54124,292600003.0
2005-11-15 14:28:00,1.54097,1.54125,1.54097,1.54119,229499998.0
2005-11-15 14:29:00,1.54123,1.54141,1.54107,1.54131,399799999.0
2005-11-15 14:30:00,1.54144,1.54153,1.54131,1.54145,329000000.0
2005-11-15 14:31:00,1.54135,1.54148,1.54124,1.54124,165400000.0
2005-11-15 14:32:00,1.5414,1.54155,1.5413,1.54152,420200004.0
2005-11-15 14:33:00,1.54145,1.54151,1.54135,1.54141,158100000.0
2005-11-15 14:34:00,1.54124,1.5414,1.54115,1.54118,137299999.0
2005-11-15 14:35:00,1.5412,1.54125,1.5409,1.5409,473300001.0
2005-11-15 14:36:00,1.54117,1.54125,1.54104,1.54118,181000001.0
2005-11-15 14:37:00,1.54123,1.54123,1.54101,1.54101,386500005.0
2005-11-15 14:38:00,1.54113,1.54122,1.54106,1.54112,307300001.0
2005-11-15 14:39:00,1.54115,1.54115,1.54097,1.5411,338300006.0
2005-11-15 14:40:00,1.54107,1.5412,1.54096,1.54107,422499999.0
2005-11-15 14:41:00,1.54112,1.54123,1.54106,1.54107,348100002.0
2005-11-15 14:42:00,1.54119,1.54124,1.54099,1.54117,657699999.0
2005-11-15 14:43:00,1.54106,1.5413,1.54093,1.5413,278300002.0
2005-11-15 14:44:00,1.54119,1.54133,1.5411,1.54125,178999999.0
2005-11-15 14:45:00,1.54128,1.54135,1.54122,1.5413,87100000.0
2005-11-15 14:46:00,1.54134,1.54134,1.54118,1.54118,60700002.0
2005-11-15 14:47:00,1.54116,1.54133,1.54101,1.54101,282100000.0
2005-11-15 14:48:00,1.54123,1.54137,1.54113,1.54127,72599999.0
2005-11-15 14:49:00,1.54131,1.54143,1.54121,1.54131,201500003.0
2005-11-15 14:50:00,1.54136,1.54144,1.5412,1.54136,432200004.0
2005-11-15 14:51:00,1.54139,1.54139,1.54103,1.54118,278099998.0
2005-11-15 14:52:00,1.54128,1.54135,1.54122,1.54132,213800002.0
2005-11-15 14:53:00,1.54127,1.54127,1.54101,1.54101,130800000.0
2005-11-15 14:54:00,1.54111,1.54127,1.54107,1.54111,337200003.0
2005-11-15 14:55:00,1.54104,1.54128,1.54104,1.5412,196999998.0
2005-11-15 14:56:00,1.54121,1.54133,1.54109,1.54127,380799994.0
2005-11-15 14:57:00,1.54115,1.54134,1.54112,1.54121,243300001.0
2005-11-15 14:58:00,1.54119,1.54133,1.54107,1.5412,398300000.0
2005-11-15 14:59:00,1.54113,1.54129,1.54107,1.54122,183500001.0
2005-11-15 15:00:00,1.54117,1.54126,1.54111,1.54126,221800000.0
2005-11-15 15:01:00,1.54124,1.54135,1.54104,1.54117,364799999.0
2005-11-15 15:02:00,1.54123,1.54133,1.54114,1.54123,420200003.0
2005-11-15 15:03:00,1.5412,1.54135,1.5412,1.5413,385900000.0
2005-11-15 15:04:00,1.54121,1.54138,1.54115,1.54138,370400006.0
2005-11-15 15:05:00,1.54124,1.54138,1.54104,1.54125,239600001.0
2005-11-15 15:06:00,1.54111,1.54135,1.54111,1.5413,330199996.0
2005-11-15 15:07:00,1.54115,1.54139,1.54115,1.5413,259700001.0
2005-11-15 15:08:00,1.54126,1.54126,1.5409,1.5409,110299998.0
2005-11-15 15:09:00,1.54122,1.54125,1.54104,1.5412,230199998.0
2005-11-15 15:10:00,1.54116,1.54136,1.54107,1.54124,157300000.0
2005-11-15 15:11:00,1.54115,1.54128,1.54104,1.54105,343100001.0
2005-11-15 15:12:00,1.54101,1.54108,1.54094,1.54108,248899996.0
2005-11-15 15:13:00,1.54099,1.54107,1.54093,1.541,95900002.0
2005-11-15 15:14:00,1.54094,1.5411,1.54091,1.54093,235000002.0
2005-11-15 15:15:00,1.54101,1.54119,1.54091,1.54105,309000001.0
2005-11-15 15:16:00,1.54098,1.54119,1.54097,1.54112,445499996.0
2005-11-15 15:17:00,1.54105,1.54113,1.54095,1.54113,293099996.0
2005-11-15 15:18:00,1.54101,1.54115,1.5408,1.54095,218600002.0
2005-11-15 15:19:00,1.54118,1.5412,1.54102,1.54108,311599998.0
2005-11-15 15:20:00,1.54108,1.54122,1.54101,1.54122,344399999.0
2005-11-15 15:21:00,1.54115,1.54125,1.54102,1.54114,253099999.0
2005-11-15 15:22:00,1.54122,1.54127,1.54102,1.54102,130500000.0
2005-11-15 15:23:00,1.54105,1.5413,1.541,1.54117,161500002.0
2005-11-15 15:24:00,1.54123,1.5413,1.54113,1.54113,168299997.0
2005-11-15 15:25:00,1.54128,1.5413,1.5411,1.54114,336800007.0
2005-11-15 15:26:00,1.54127,1.54127,1.54115,1.54115,44000000.0
2005-11-15 15:27:00,1.54122,1.5413,1.54105,1.54108,258300001.0
2005-11-15 15:28:00,1.54092,1.54117,1.54092,1.54117,268999997.0
2005-11-15 15:29:00,1.54111,1.54121,1.54082,1.54096,282000000.0
2005-11-15 15:30:00,1.54088,1.54135,1.54088,1.54123,232400000.0
2005-11-15 15:31:00,1.54099,1.54119,1.54099,1.54119,54399999.0
2005-11-15 15:32:00,1.54115,1.5413,1.54107,1.54112,220500003.0
2005-11-15 15:33:00,1.54122,1.54122,1.54097,1.54114,339700002.0
2005-11-15 15:34:00,1.54127,1.5414,1.5411,1.54125,248000000.0
2005-11-15 15:35:00,1.54135,1.5415,1.54125,1.5414,281599999.0
2005-11-15 15:36:00,1.54111,1.54129,1.5411,1.54119,132700002.0
2005-11-15 15:37:00,1.54114,1.54114,1.5409,1.5409,238199996.0
2005-11-15 15:38:00,1.541,1.54116,1.54089,1.54099,171900001.0
2005-11-15 15:39:00,1.54091,1.54107,1.54072,1.54072,435600000.0
2005-11-15 15:40:00,1.54101,1.54111,1.54092,1.54102,64699999.0
2005-11-15 15:41:00,1.54088,1.54115,1.54088,1.54102,342100001.0
2005-11-15 15:42:00,1.54098,1.54098,1.54081,1.54083,54400000.0
2005-11-15 15:43:00,1.54095,1.54112,1.54089,1.54094,201099999.0
2005-11-15 15:44:00,1.54094,1.5411,1.54094,1.54107,206400004.0
2005-11-15 15:45:00,1.54092,1.54109,1.54075,1.54086,209499998.0
2005-11-15 15:46:00,1.54066,1.54097,1.54066,1.54097,276599999.0
2005-11-15 15:47:00,1.54104,1.54104,1.54079,1.5408,201300003.0
2005-11-15 15:48:00,1.54091,1.54104,1.54079,1.54084,260500002.0
2005-11-15 15:49:00,1.54071,1.54102,1.54071,1.54102,332000004.0
2005-11-15 15:50:00,1.54085,1.54098,1.54075,1.54092,280099998.0
2005-11-15 15:51:00,1.541,1.54105,1.54081,1.54081,473699997.0
2005-11-15 15:52:00,1.54089,1.54103,1.54088,1.54098,247100001.0
2005-11-15 15:53:00,1.54111,1.54123,1.54097,1.54097,205800000.0
2005-11-15 15:54:00,1.54107,1.54112,1.54085,1.54104,262099998.0
2005-11-15 15:55:00,1.54099,1.54121,1.54099,1.54121,38700000.0
2005-11-15 15:56:00,1.5412,1.54125,1.54105,1.54118,408899998.0
2005-11-15 15:57:00,1.54117,1.54125,1.54106,1.5411,162000002.0
2005-11-15 15:58:00,1.54101,1.5412,1.54101,1.54113,363299999.0
2005-11-15 15:59:00,1.54121,1.54132,1.54113,1.54118,209999999.0
2005-11-15 16:00:00,1.54115,1.54133,1.54113,1.54116,225499999.0
2005-11-15 16:01:00,1.54112,1.54124,1.54095,1.54112,335700000.0
2005-11-15 16:02:00,1.54114,1.54122,1.54097,1.54101,361400001.0
2005-11-15 16:03:00,1.54104,1.54127,1.54094,1.54127,395800004.0
2005-11-15 16:04:00,1.5412,1.54133,1.54108,1.54112,308700004.0
2005-11-15 16:05:00,1.54121,1.54132,1.54112,1.54122,283100001.0
2005-11-15 16:06:00,1.54115,1.5413,1.54102,1.5412,298799999.0
2005-11-15 16:07:00,1.54106,1.5412,1.54096,1.54111,267699999.0
2005-11-15 16:08:00,1.54112,1.54122,1.54104,1.54114,107099998.0
2005-11-15 16:09:00,1.54121,1.54121,1.54107,1.54107,111800000.0
2005-11-15 16:10:00,1.54115,1.54121,1.54093,1.54113,247199998.0
2005-11-15 16:11:00,1.54118,1.5413,1.54103,1.54114,438500005.0
2005-11-15 16:12:00,1.54116,1.54125,1.54103,1.54103,200199998.0
2005-11-15 16:13:00,1.54109,1.54123,1.5409,1.54107,352100001.0
2005-11-15 16:14:00,1.54114,1.54132,1.54103,1.54127,436800005.0
2005-11-15 16:15:00,1.54103,1.54125,1.54083,1.54109,258399997.0
2005-11-15 16:16:00,1.54117,1.54132,1.54104,1.54109,617799997.0
2005-11-15 16:17:00,1.54118,1.54121,1.541,1.54112,290799999.0
2005-11-15 16:18:00,1.54123,1.54123,1.54103,1.54111,93700000.0
2005-11-15 16:19:00,1.54111,1.54118,1.541,1.54106,312000005.0
2005-11-15 16:20:00,1.54108,1.5412,1.54102,1.54113,260800001.0
2005-11-15 16:21:00,1.54119,1.54119,1.54104,1.54104,44000000.0
2005-11-15 16:22:00,1.54115,1.54115,1.54103,1.54104,63099998.0
2005-11-15 16:23:00,1.54113,1.54115,1.541,1.541,219899998.0
2005-11-15 16:24:00,1.54116,1.54122,1.541,1.54105,377100000.0
2005-11-15 16:25:00,1.54107,1.54111,1.54084,1.54111,222900004.0
2005-11-15 16:26:00,1.54094,1.54128,1.54077,1.54125,210100001.0
2005-11-15 16:27:00,1.5413,1.5415,1.54119,1.54129,341600002.0
2005-11-15 16:28:00,1.54133,1.54144,1.54119,1.54129,392500001.0
2005-11-15 16:29:00,1.54135,1.54146,1.54125,1.54146,361800006.0
2005-11-15 16:30:00,1.54131,1.5415,1.54114,1.54136,184100002.0
2005-11-15 16:31:00,1.54118,1.54135,1.5411,1.54133,223000000.0
2005-11-15 16:32:00,1.54136,1.54137,1.54127,1.54127,80700000.0
2005-11-15 16:33:00,1.54138,1.54143,1.54127,1.54133,189799998.0
2005-11-15 16:34:00,1.54127,1.54145,1.54127,1.54145,114900002.0
2005-11-15 16:35:00,1.54135,1.54147,1.54135,1.54147,92200003.0
2005-11-15 16:36:00,1.54147,1.54151,1.54135,1.54143,116500000.0
2005-11-15 16:37:00,1.54132,1.54148,1.54127,1.54127,278999999.0
2005-11-15 16:38:00,1.54142,1.54155,1.54131,1.54148,397700002.0
2005-11-15 16:39:00,1.54144,1.54156,1.54129,1.5415,266900000.0
2005-11-15 16:40:00,1.54155,1.54165,1.54146,1.54165,104399998.0
2005-11-15 16:41:00,1.54154,1.54167,1.54142,1.54156,212499997.0
2005-11-15 16:42:00,1.54153,1.5418,1.54142,1.54164,417700002.0
2005-11-15 16:43:00,1.54152,1.54172,1.54128,1.54156,296200004.0
2005-11-15 16:44:00,1.54167,1.5418,1.5416,1.54177,323099998.0
2005-11-15 16:45:00,1.54163,1.54182,1.54163,1.54173,346599999.0
2005-11-15 16:46:00,1.54175,1.54201,1.54175,1.54201,288600001.0
2005-11-15 16:47:00,1.54195,1.54245,1.54195,1.54245,439299999.0
2005-11-15 16:48:00,1.54232,1.5424,1.54215,1.54226,158000002.0
2005-11-15 16:49:00,1.5424,1.5425,1.54231,1.54231,138800003.0
2005-11-15 16:50:00,1.54232,1.54248,1.5423,1.5423,189599999.0
2005-11-15 16:51:00,1.54216,1.54239,1.54212,1.5423,340400004.0
2005-11-15 16:52:00,1.54238,1.54243,1.54229,1.54238,236300002.0
2005-11-15 16:53:00,1.5423,1.5424,1.54227,1.54233,225800002.0
2005-11-15 16:54:00,1.54215,1.54255,1.54215,1.54248,439700005.0
2005-11-15 16:55:00,1.54256,1.54266,1.54243,1.54252,378800002.0
2005-11-15 16:56:00,1.54268,1.54307,1.54268,1.54291,291299999.0
2005-11-15 16:57:00,1.54283,1.54285,1.54269,1.5428,185400002.0
2005-11-15 16:58:00,1.5427,1.54282,1.54252,1.54256,333800003.0
2005-11-15 16:59:00,1.54261,1.5428,1.54244,1.54271,270700000.0
2005-11-15 17:00:00,1.54279,1.54284,1.54252,1.5427,417600006.0
2005-11-15 17:01:00,1.54265,1.5428,1.54245,1.5428,300399998.0
2005-11-15 17:02:00,1.54263,1.54276,1.54259,1.54263,339400002.0
2005-11-15 17:03:00,1.54277,1.54285,1.54264,1.54264,361600000.0
2005-11-15 17:04:00,1.54269,1.54288,1.54252,1.5427,364900004.0
2005-11-15 17:05:00,1.54281,1.5429,1.5427,1.54271,327099998.0
2005-11-15 17:06:00,1.54282,1.54289,1.54271,1.54278,239899998.0
2005-11-15 17:07:00,1.54276,1.54301,1.54268,1.54301,232299997.0
2005-11-15 17:08:00,1.54301,1.54321,1.54293,1.54312,319400001.0
2005-11-15 17:09:00,1.5432,1.54323,1.54306,1.5431,254900000.0
2005-11-15 17:10:00,1.54327,1.54364,1.54327,1.54348,278299999.0
2005-11-15 17:11:00,1.5435,1.54371,1.54331,1.54338,318099999.0
2005-11-15 17:12:00,1.54322,1.54335,1.54311,1.54335,277200001.0
2005-11-15 17:13:00,1.54336,1.54341,1.54313,1.54326,485399998.0
2005-11-15 17:14:00,1.54353,1.54358,1.54331,1.54342,346099993.0
2005-11-15 17:15:00,1.54344,1.54352,1.54322,1.54332,152100001.0
2005-11-15 17:16:00,1.54319,1.54344,1.54315,1.54335,597700002.0
2005-11-15 17:17:00,1.54332,1.54349,1.54324,1.54341,314699995.0
2005-11-15 17:18:00,1.54332,1.5435,1.54323,1.54336,278300002.0
2005-11-15 17:19:00,1.54342,1.54342,1.54327,1.54333,169299998.0
2005-11-15 17:20:00,1.5434,1.5434,1.54321,1.54325,267900006.0
2005-11-15 17:21:00,1.54347,1.5436,1.54331,1.54339,452400003.0
2005-11-15 17:22:00,1.5435,1.54368,1.54345,1.54368,197300002.0
2005-11-15 17:23:00,1.54357,1.54379,1.54357,1.54376,244499999.0
2005-11-15 17:24:00,1.54378,1.54381,1.54349,1.54349,424500004.0
2005-11-15 17:25:00,1.54357,1.54366,1.54344,1.54349,324200000.0
2005-11-15 17:26:00,1.54351,1.54351,1.54329,1.54334,78300000.0
2005-11-15 17:27:00,1.54337,1.54359,1.54332,1.54348,293700004.0
2005-11-15 17:28:00,1.54348,1.54361,1.54336,1.5435,301100000.0
2005-11-15 17:29:00,1.54342,1.54363,1.54336,1.54352,428400004.0
2005-11-15 17:30:00,1.54334,1.54364,1.54334,1.54364,147100000.0
2005-11-15 17:31:00,1.54357,1.54358,1.54331,1.54343,383600001.0
2005-11-15 17:32:00,1.5435,1.54372,1.54334,1.54372,188200002.0
2005-11-15 17:33:00,1.5436,1.54368,1.5434,1.54348,175600004.0
2005-11-15 17:34:00,1.54347,1.5436,1.54337,1.54356,281200004.0
2005-11-15 17:35:00,1.54357,1.5436,1.54322,1.54327,152200000.0
2005-11-15 17:36:00,1.54315,1.54337,1.54298,1.54323,341300002.0
2005-11-15 17:37:00,1.54329,1.54333,1.54312,1.54318,330999998.0
2005-11-15 17:38:00,1.54317,1.54333,1.54315,1.5433,199900001.0
2005-11-15 17:39:00,1.54323,1.54347,1.54323,1.54347,190199999.0
2005-11-15 17:40:00,1.54328,1.54406,1.54328,1.54406,374600004.0
2005-11-15 17:41:00,1.54406,1.54417,1.54368,1.54378,316899997.0
2005-11-15 17:42:00,1.5438,1.5438,1.54356,1.54372,316199994.0
2005-11-15 17:43:00,1.54374,1.54397,1.54355,1.54382,173100000.0
2005-11-15 17:44:00,1.54368,1.54412,1.54368,1.54412,373900003.0
2005-11-15 17:45:00,1.544,1.5444,1.544,1.54422,304800000.0
2005-11-15 17:46:00,1.54412,1.54421,1.54405,1.54413,182900003.0
2005-11-15 17:47:00,1.54403,1.54403,1.54393,1.54397,127799997.0
2005-11-15 17:48:00,1.54386,1.54393,1.54373,1.54385,267200000.0
2005-11-15 17:49:00,1.54369,1.54388,1.54352,1.54385,318000001.0
2005-11-15 17:50:00,1.54382,1.544,1.54376,1.54397,207700003.0
2005-11-15 17:51:00,1.5438,1.54403,1.54379,1.54403,187699998.0
2005-11-15 17:52:00,1.54408,1.54414,1.54391,1.54403,306700004.0
2005-11-15 17:53:00,1.54395,1.54407,1.54385,1.54402,284000003.0
2005-11-15 17:54:00,1.544,1.54406,1.54379,1.54379,288899997.0
2005-11-15 17:55:00,1.54382,1.54399,1.54376,1.54389,190200000.0
2005-11-15 17:56:00,1.54382,1.54382,1.54351,1.54351,219399998.0
2005-11-15 17:57:00,1.5437,1.5437,1.5435,1.54361,335600000.0
2005-11-15 17:58:00,1.54354,1.54369,1.54338,1.54351,183899996.0
2005-11-15 17:59:00,1.54334,1.54357,1.54334,1.54343,202100000.0
2005-11-15 18:00:00,1.54338,1.54358,1.54333,1.54345,228200000.0
2005-11-15 18:01:00,1.5434,1.5435,1.5434,1.5435,2020400005.0
2005-11-15 18:02:00,1.5436,1.5436,1.5435,1.5436,2020400005.0
2005-11-15 18:03:00,1.5436,1.5438,1.5436,1.5438,2020400005.0
2005-11-15 18:04:00,1.5436,1.5436,1.5436,1.5436,2020400005.0
2005-11-15 18:05:00,1.544,1.544,1.544,1.544,2020400005.0
2005-11-15 18:06:00,1.5438,1.5438,1.5436,1.5436,2020400005.0
2005-11-15 18:08:00,1.5436,1.5436,1.5436,1.5436,2020400005.0
2005-11-15 18:09:00,1.54354,1.54426,1.54354,1.5442,2020400005.0
2005-11-15 18:10:00,1.5435,1.5435,1.5434,1.5435,1555499996.0
2005-11-15 18:11:00,1.54407,1.54426,1.54395,1.54398,1555499996.0
2005-11-15 18:12:00,1.54403,1.54404,1.54382,1.54382,1924199996.0
2005-11-15 18:13:00,1.54391,1.54391,1.54339,1.54339,1390599996.0
2005-11-15 18:14:00,1.544,1.544,1.544,1.544,873999995.0
2005-11-15 18:15:00,1.54352,1.54394,1.54345,1.54386,873999995.0
2005-11-15 18:17:00,1.54397,1.54398,1.54369,1.5438,1930399999.0
2005-11-15 18:18:00,1.5438,1.54399,1.54364,1.54382,833299998.0
2005-11-15 18:20:00,1.5438,1.5438,1.5438,1.5438,840200003.0
2005-11-15 18:21:00,1.54405,1.54412,1.54392,1.54405,840200003.0
2005-11-15 18:22:00,1.54395,1.54409,1.54393,1.54402,926599996.0
2005-11-15 18:23:00,1.544,1.544,1.544,1.544,1561199993.0
2005-11-15 18:24:00,1.544,1.5442,1.544,1.5442,1561199993.0
2005-11-15 18:25:00,1.5442,1.5442,1.544,1.5442,1561199993.0
2005-11-15 18:26:00,1.544,1.5442,1.544,1.5442,1561199993.0
2005-11-15 18:27:00,1.54417,1.54429,1.54386,1.54418,1561199993.0
2005-11-15 18:28:00,1.544,1.5442,1.544,1.544,1680699995.0
2005-11-15 18:29:00,1.54416,1.54428,1.54401,1.54409,1680699995.0
2005-11-15 18:30:00,1.54415,1.54418,1.54394,1.54406,836800003.0
2005-11-15 18:31:00,1.54408,1.54412,1.54391,1.54398,1054800001.0
2005-11-15 18:32:00,1.54396,1.544,1.54373,1.54373,1163900002.0
2005-11-15 18:33:00,1.54385,1.54392,1.54366,1.54368,2115199987.0
2005-11-15 18:35:00,1.54354,1.54364,1.54338,1.54347,2002800005.0
2005-11-15 18:36:00,1.5435,1.54367,1.54342,1.54355,1476999998.0
2005-11-15 18:37:00,1.54375,1.54375,1.54352,1.54358,2138400003.0
2005-11-15 18:38:00,1.5437,1.54375,1.54343,1.54348,1592700007.0
2005-11-15 18:39:00,1.54373,1.54373,1.54338,1.54346,1804700004.0
2005-11-15 18:40:00,1.5436,1.5436,1.5436,1.5436,1035499994.0
2005-11-15 18:41:00,1.54331,1.54355,1.54329,1.5435,1035499994.0
2005-11-15 18:42:00,1.54347,1.54358,1.54326,1.5435,1213199999.0
2005-11-15 18:43:00,1.54346,1.54353,1.54335,1.54351,425000000.0
2005-11-15 18:44:00,1.54352,1.54352,1.54297,1.54297,660199999.0
2005-11-15 18:45:00,1.54293,1.5432,1.54284,1.54311,577600003.0
2005-11-15 18:46:00,1.54305,1.54305,1.54269,1.54269,267999998.0
2005-11-15 18:47:00,1.5429,1.54298,1.54279,1.54287,254099998.0
2005-11-15 18:48:00,1.543,1.54305,1.54284,1.5429,1256200002.0
2005-11-15 18:49:00,1.54294,1.54302,1.54273,1.54294,222599999.0
2005-11-15 18:50:00,1.54275,1.54287,1.54264,1.54277,576100002.0
2005-11-15 18:51:00,1.54278,1.54299,1.54272,1.54285,1513500006.0
2005-11-15 18:52:00,1.5429,1.54295,1.54272,1.54288,1482800002.0
2005-11-15 18:53:00,1.54293,1.54303,1.54277,1.54295,1351899996.0
2005-11-15 18:54:00,1.54293,1.54319,1.54293,1.54312,815899996.0
2005-11-15 18:55:00,1.5431,1.54315,1.54292,1.54306,1465200007.0
2005-11-15 18:56:00,1.54306,1.54314,1.54292,1.54313,895100004.0
2005-11-15 18:57:00,1.54314,1.54314,1.54293,1.54301,739000007.0
2005-11-15 18:58:00,1.54309,1.54316,1.54292,1.543,1245100004.0
2005-11-15 18:59:00,1.54298,1.54325,1.54298,1.54318,2116000008.0
2005-11-15 19:00:00,1.54317,1.54326,1.54306,1.54315,502900002.0
2005-11-15 19:01:00,1.54326,1.54342,1.54316,1.54333,362300007.0
2005-11-15 19:02:00,1.54313,1.54341,1.54312,1.54338,653800000.0
2005-11-15 19:03:00,1.54336,1.54367,1.54336,1.54367,435599999.0
2005-11-15 19:04:00,1.54366,1.54366,1.54347,1.54348,160400004.0
2005-11-15 19:05:00,1.54365,1.54386,1.54359,1.54386,800900003.0
2005-11-15 19:06:00,1.54385,1.54385,1.54344,1.54344,1852899992.0
2005-11-15 19:07:00,1.5435,1.54359,1.54339,1.54339,818400005.0
2005-11-15 19:08:00,1.5436,1.54369,1.54338,1.54339,1931900008.0
2005-11-15 19:09:00,1.5435,1.54358,1.54339,1.5434,1762600004.0
2005-11-15 19:10:00,1.54336,1.54355,1.54332,1.5434,874800001.0
2005-11-15 19:11:00,1.54339,1.54349,1.54335,1.54348,1294100002.0
2005-11-15 19:12:00,1.54354,1.54379,1.54346,1.5436,785899998.0
2005-11-15 19:13:00,1.54368,1.54374,1.54349,1.54358,413799998.0
2005-11-15 19:14:00,1.54355,1.54392,1.54355,1.54392,466600002.0
2005-11-15 19:15:00,1.54384,1.54392,1.5436,1.54367,1370500001.0
2005-11-15 19:16:00,1.54363,1.54363,1.54336,1.54336,539900003.0
2005-11-15 19:17:00,1.54359,1.5437,1.54342,1.54342,795400004.0
2005-11-15 19:18:00,1.54352,1.54361,1.54337,1.54348,698099994.0
2005-11-15 19:19:00,1.54337,1.5436,1.54335,1.5436,835700000.0
2005-11-15 19:20:00,1.5436,1.54375,1.54338,1.5437,1118499999.0
2005-11-15 19:21:00,1.5437,1.54389,1.5436,1.54375,964300001.0
2005-11-15 19:22:00,1.5438,1.54392,1.54376,1.54387,226599998.0
2005-11-15 19:23:00,1.5438,1.54396,1.54372,1.54385,752900003.0
2005-11-15 19:24:00,1.5439,1.54409,1.54379,1.54402,494600003.0
2005-11-15 19:25:00,1.54406,1.54408,1.54383,1.54386,783800000.0
2005-11-15 19:26:00,1.54403,1.54403,1.54378,1.54383,1028300005.0
2005-11-15 19:27:00,1.54384,1.54407,1.54375,1.54388,1206100007.0
2005-11-15 19:28:00,1.54378,1.54402,1.54373,1.54381,634300005.0
2005-11-15 19:29:00,1.54375,1.54378,1.54348,1.54348,850499999.0
2005-11-15 19:30:00,1.544,1.544,1.544,1.544,1241899995.0
2005-11-15 19:31:00,1.54354,1.54359,1.54331,1.54331,1241899995.0
2005-11-15 19:32:00,1.54331,1.5436,1.54331,1.54356,754199998.0
2005-11-15 19:33:00,1.54346,1.54365,1.54343,1.54357,1023000003.0
2005-11-15 19:34:00,1.5436,1.54372,1.54347,1.5436,1816800000.0
2005-11-15 19:35:00,1.54342,1.54362,1.54323,1.54362,938700006.0
2005-11-15 19:36:00,1.5436,1.54372,1.5434,1.54358,800200006.0
2005-11-15 19:37:00,1.54364,1.54376,1.54357,1.54364,278000000.0
2005-11-15 19:38:00,1.54354,1.54372,1.54354,1.54368,664399998.0
2005-11-15 19:39:00,1.54367,1.54375,1.54348,1.54363,1140100004.0
2005-11-15 19:40:00,1.54365,1.54365,1.54335,1.54339,520299996.0
2005-11-15 19:41:00,1.54351,1.54358,1.54343,1.54347,497400001.0
2005-11-15 19:42:00,1.54359,1.54382,1.54352,1.54382,744600000.0
2005-11-15 19:43:00,1.54392,1.54409,1.54391,1.54398,384200003.0
2005-11-15 19:44:00,1.54404,1.54412,1.54386,1.54398,1019899992.0
2005-11-15 19:45:00,1.54405,1.54412,1.54392,1.54403,192799997.0
2005-11-15 19:46:00,1.54409,1.54416,1.54392,1.54392,762199995.0
2005-11-15 19:47:00,1.54405,1.54418,1.54392,1.54406,271500000.0
2005-11-15 19:48:00,1.54412,1.54413,1.54401,1.54407,547200003.0
2005-11-15 19:49:00,1.54415,1.54415,1.54396,1.54407,1172399998.0
2005-11-15 19:50:00,1.54393,1.54415,1.54393,1.54415,297800003.0
2005-11-15 19:51:00,1.54413,1.54423,1.54405,1.54416,673200005.0
2005-11-15 19:52:00,1.54416,1.54423,1.54404,1.54417,390700004.0
2005-11-15 19:53:00,1.54412,1.54413,1.54379,1.54386,554500003.0
2005-11-15 19:54:00,1.544,1.54405,1.5439,1.5439,281000004.0
2005-11-15 19:55:00,1.54405,1.54405,1.54385,1.54385,627000007.0
2005-11-15 19:56:00,1.54397,1.54398,1.54359,1.54378,1205599995.0
2005-11-15 19:57:00,1.54387,1.54387,1.54346,1.54363,1605699995.0
2005-11-15 19:58:00,1.54367,1.54386,1.54363,1.54383,1446200004.0
2005-11-15 19:59:00,1.54373,1.54401,1.54373,1.54398,1142299996.0
2005-11-15 20:00:00,1.54394,1.54408,1.54369,1.5438,442800002.0
2005-11-15 20:01:00,1.54382,1.54393,1.54368,1.54374,671500006.0
2005-11-15 20:02:00,1.54387,1.54391,1.54367,1.54382,346699999.0
2005-11-15 20:03:00,1.5439,1.54395,1.5438,1.54389,267200000.0
2005-11-15 20:04:00,1.54392,1.54395,1.5438,1.54388,329500002.0
2005-11-15 20:05:00,1.54389,1.54389,1.54368,1.5437,373200002.0
2005-11-15 20:06:00,1.5437,1.54375,1.5437,1.54375,389899996.0
2005-11-15 20:07:00,1.54368,1.54375,1.5436,1.5437,88699998.0
2005-11-15 20:08:00,1.54377,1.54383,1.54362,1.54363,1361200000.0
2005-11-15 20:09:00,1.54362,1.54378,1.54361,1.5437,274000002.0
2005-11-15 20:10:00,1.54373,1.54385,1.54361,1.54361,291300002.0
2005-11-15 20:11:00,1.5437,1.54378,1.54359,1.5436,1067000004.0
2005-11-15 20:12:00,1.54354,1.54375,1.54354,1.5437,275599999.0
2005-11-15 20:13:00,1.54356,1.54378,1.54351,1.5437,1751500018.0
2005-11-15 20:14:00,1.5436,1.54375,1.5435,1.5437,521400004.0
2005-11-15 20:15:00,1.5437,1.54378,1.5436,1.54369,1269100002.0
2005-11-15 20:16:00,1.54375,1.54378,1.54362,1.54362,1937300006.0
2005-11-15 20:17:00,1.54375,1.54378,1.5436,1.54373,365899995.0
2005-11-15 20:18:00,1.54375,1.54375,1.5436,1.5436,473900001.0
2005-11-15 20:19:00,1.5439,1.5439,1.5438,1.5438,573699997.0
2005-11-15 20:20:00,1.544,1.544,1.5438,1.5438,573699997.0
2005-11-15 20:21:00,1.5437,1.54386,1.54366,1.54385,573699997.0
2005-11-15 20:22:00,1.54371,1.54393,1.54371,1.54393,591299997.0
2005-11-15 20:23:00,1.54388,1.54408,1.54374,1.54386,1516500009.0
2005-11-15 20:24:00,1.54394,1.54403,1.54378,1.5439,473800006.0
2005-11-15 20:25:00,1.5438,1.54398,1.54373,1.54393,1015499996.0
2005-11-15 20:26:00,1.54395,1.54395,1.54384,1.54384,315200003.0
2005-11-15 20:27:00,1.54388,1.54395,1.54377,1.54395,403200001.0
2005-11-15 20:28:00,1.5438,1.5438,1.5436,1.5438,1732000002.0
2005-11-15 20:29:00,1.54397,1.54397,1.54367,1.54368,1732000002.0
2005-11-15 20:30:00,1.5438,1.5438,1.5437,1.5438,720900001.0
2005-11-15 20:31:00,1.5437,1.5438,1.5437,1.5437,720900001.0
2005-11-15 20:33:00,1.544,1.54405,1.54375,1.54375,720900001.0
2005-11-15 20:34:00,1.54374,1.544,1.54374,1.54395,278400000.0
2005-11-15 20:35:00,1.54381,1.544,1.54381,1.544,458800000.0
2005-11-15 20:36:00,1.54378,1.54405,1.54369,1.54405,739300002.0
2005-11-15 20:37:00,1.54397,1.54408,1.5438,1.54395,1097799998.0
2005-11-15 20:38:00,1.54395,1.544,1.54378,1.54395,1830800014.0
2005-11-15 20:39:00,1.54392,1.54395,1.54374,1.54375,1133400000.0
2005-11-15 20:40:00,1.544,1.54405,1.5438,1.5438,1318000011.0
2005-11-15 20:41:00,1.54382,1.544,1.54373,1.544,408400001.0
2005-11-15 20:42:00,1.54379,1.544,1.54372,1.5439,255099996.0
2005-11-15 20:43:00,1.54389,1.54407,1.54382,1.54395,906700007.0
2005-11-15 20:44:00,1.54373,1.54397,1.54368,1.54386,1171400004.0
2005-11-15 20:45:00,1.54373,1.54395,1.54373,1.54378,840900003.0
2005-11-15 20:46:00,1.54401,1.54407,1.5438,1.54405,282100001.0
2005-11-15 20:47:00,1.54401,1.54407,1.54387,1.54395,791099999.0
2005-11-15 20:48:00,1.54381,1.54415,1.54381,1.54408,1616300007.0
2005-11-15 20:49:00,1.5439,1.54418,1.54386,1.54415,783000002.0
2005-11-15 20:50:00,1.54409,1.54415,1.54396,1.54415,1963300014.0
2005-11-15 20:51:00,1.54412,1.54415,1.54397,1.544,381100004.0
2005-11-15 20:52:00,1.54413,1.54413,1.54381,1.54389,1334300016.0
2005-11-15 20:53:00,1.5438,1.54395,1.54379,1.5439,1672400009.0
2005-11-15 20:54:00,1.54387,1.54395,1.54374,1.54379,776500007.0
2005-11-15 20:55:00,1.5438,1.5439,1.5438,1.5439,425499999.0
2005-11-15 20:56:00,1.5427,1.5429,1.5425,1.5429,1396600000.0
2005-11-15 20:57:00,1.5429,1.5429,1.5427,1.5429,1396600000.0
2005-11-15 20:58:00,1.5429,1.5429,1.5429,1.5429,1396600000.0
2005-11-15 20:59:00,1.5431,1.5431,1.5429,1.5429,1396600000.0
2005-11-15 21:00:00,1.5431,1.5431,1.5429,1.5429,1396600000.0
2005-11-15 21:01:00,1.5431,1.5431,1.5429,1.5429,1396600000.0
2005-11-15 21:02:00,1.54368,1.54381,1.54354,1.54377,1396600000.0
2005-11-15 21:03:00,1.54377,1.54382,1.54361,1.54363,1585800008.0
2005-11-15 21:04:00,1.54368,1.54372,1.54349,1.54354,263900001.0
2005-11-15 21:05:00,1.5438,1.54385,1.54362,1.5437,872500005.0
2005-11-15 21:06:00,1.5437,1.54388,1.5435,1.54367,555899997.0
2005-11-15 21:07:00,1.54366,1.54379,1.54363,1.54379,391300000.0
2005-11-15 21:08:00,1.54363,1.54375,1.54352,1.54373,302799997.0
2005-11-15 21:09:00,1.54372,1.54378,1.54357,1.54357,511600001.0
2005-11-15 21:10:00,1.54372,1.54383,1.54369,1.54383,892899998.0
2005-11-15 21:11:00,1.54376,1.54383,1.54365,1.54374,694800003.0
2005-11-15 21:12:00,1.54385,1.54387,1.54367,1.54378,232200001.0
2005-11-15 21:13:00,1.5438,1.54385,1.5437,1.54385,1143300004.0
2005-11-15 21:14:00,1.54375,1.54393,1.54367,1.54393,718399998.0
2005-11-15 21:15:00,1.54388,1.54395,1.5437,1.54385,765899996.0
2005-11-15 21:16:00,1.5438,1.54395,1.54362,1.54378,505000007.0
2005-11-15 21:17:00,1.5439,1.54395,1.54372,1.54374,1523400002.0
2005-11-15 21:18:00,1.54395,1.54395,1.54366,1.54383,607400000.0
2005-11-15 21:19:00,1.54388,1.54388,1.54358,1.54361,597699999.0
2005-11-15 21:20:00,1.5429,1.5433,1.5429,1.5433,1919600005.0
2005-11-15 21:21:00,1.5431,1.5431,1.5429,1.5431,1919600005.0
2005-11-15 21:22:00,1.54356,1.54378,1.54351,1.54375,1919600005.0
2005-11-15 21:23:00,1.54371,1.54371,1.5434,1.54342,1167100006.0
2005-11-15 21:24:00,1.54362,1.54368,1.54347,1.54356,670499999.0
2005-11-15 21:25:00,1.54367,1.54367,1.54324,1.5434,1359699999.0
2005-11-15 21:26:00,1.54358,1.54368,1.54346,1.54355,585599998.0
2005-11-15 21:27:00,1.54373,1.54379,1.54352,1.54368,537899996.0
2005-11-15 21:28:00,1.54364,1.54386,1.54364,1.54376,625100001.0
2005-11-15 21:29:00,1.54367,1.54384,1.54357,1.54371,446100002.0
2005-11-15 21:30:00,1.54351,1.54366,1.54343,1.54363,557900011.0
2005-11-15 21:31:00,1.5435,1.54365,1.54346,1.5435,455700002.0
2005-11-15 21:32:00,1.54361,1.54377,1.54352,1.54365,1883899998.0
2005-11-15 21:33:00,1.54359,1.54375,1.54359,1.54362,173400000.0
2005-11-15 21:34:00,1.5436,1.54375,1.54358,1.5437,1361600000.0
2005-11-15 21:35:00,1.54362,1.54375,1.54358,1.5437,1007200007.0
2005-11-15 21:36:00,1.54367,1.54375,1.54357,1.5437,264999999.0
2005-11-15 21:37:00,1.54356,1.54375,1.54348,1.54359,446799997.0
2005-11-15 21:38:00,1.54358,1.54365,1.54341,1.54365,458400005.0
2005-11-15 21:39:00,1.5436,1.5436,1.5435,1.5435,70299999.0
2005-11-15 21:40:00,1.54347,1.54365,1.54337,1.54348,522099998.0
2005-11-15 21:41:00,1.54335,1.54356,1.54335,1.5435,735399998.0
2005-11-15 21:42:00,1.54347,1.54351,1.5433,1.54331,452399998.0
2005-11-15 21:43:00,1.54337,1.54351,1.5433,1.54343,1200300002.0
2005-11-15 21:44:00,1.54338,1.54352,1.54327,1.54348,1296800000.0
2005-11-15 21:45:00,1.54343,1.54343,1.54314,1.54316,726700001.0
2005-11-15 21:46:00,1.54317,1.54338,1.54306,1.54308,1364100010.0
2005-11-15 21:47:00,1.54309,1.54324,1.54304,1.5432,1324700000.0
2005-11-15 21:48:00,1.54317,1.54327,1.54306,1.5432,457400000.0
2005-11-15 21:49:00,1.5432,1.54327,1.54305,1.54317,933300002.0
2005-11-15 21:50:00,1.54308,1.5432,1.54303,1.5432,173899999.0
2005-11-15 21:51:00,1.54318,1.54325,1.54302,1.54304,514300003.0
2005-11-15 21:52:00,1.54303,1.54311,1.54281,1.54295,1614500005.0
2005-11-15 21:53:00,1.54286,1.54298,1.54268,1.5427,555599995.0
2005-11-15 21:54:00,1.54272,1.5429,1.54266,1.54281,252300001.0
2005-11-15 21:55:00,1.54265,1.54278,1.54247,1.54254,479800004.0
2005-11-15 21:56:00,1.54255,1.54276,1.5424,1.54264,556500005.0
2005-11-15 21:57:00,1.54278,1.54284,1.54267,1.54277,428299998.0
2005-11-15 21:58:00,1.54288,1.54302,1.54284,1.54295,790699999.0
2005-11-15 21:59:00,1.54289,1.54303,1.54282,1.54299,1057200000.0
2005-11-15 22:00:00,1.54296,1.54301,1.54269,1.54288,750300005.0
2005-11-15 22:01:00,1.54303,1.54311,1.54292,1.54293,198200001.0
2005-11-15 22:02:00,1.54271,1.5428,1.54244,1.54257,1201100007.0
2005-11-15 22:03:00,1.5426,1.54275,1.5425,1.54275,307800002.0
2005-11-15 22:04:00,1.54277,1.54299,1.54269,1.54291,680099997.0
2005-11-15 22:05:00,1.54289,1.54296,1.54267,1.54277,391200004.0
2005-11-15 22:06:00,1.54274,1.54292,1.54265,1.54292,586500006.0
2005-11-15 22:07:00,1.54282,1.54303,1.54278,1.54284,397100003.0
2005-11-15 22:08:00,1.54283,1.54302,1.54248,1.54257,398499998.0
2005-11-15 22:09:00,1.54252,1.54258,1.54234,1.54245,484600005.0
2005-11-15 22:10:00,1.54262,1.54268,1.54245,1.54245,271700003.0
2005-11-15 22:11:00,1.54264,1.54277,1.5426,1.54277,209200001.0
2005-11-15 22:12:00,1.54286,1.54311,1.54286,1.54298,638899998.0
2005-11-15 22:13:00,1.54301,1.54325,1.54289,1.54306,266800002.0
2005-11-15 22:14:00,1.5433,1.54337,1.54314,1.54323,325399997.0
2005-11-15 22:15:00,1.54316,1.54342,1.54309,1.5432,739099992.0
2005-11-15 22:16:00,1.54307,1.5433,1.54307,1.54326,92300000.0
2005-11-15 22:17:00,1.54328,1.54328,1.54314,1.54314,108299998.0
2005-11-15 22:18:00,1.54276,1.54295,1.54276,1.54293,210200001.0
2005-11-15 22:19:00,1.54285,1.5431,1.5428,1.54303,303000000.0
2005-11-15 22:20:00,1.54296,1.54308,1.54283,1.54295,312300001.0
2005-11-15 22:21:00,1.54296,1.54308,1.54291,1.54301,336200001.0
2005-11-15 22:22:00,1.54291,1.54307,1.54289,1.543,906099995.0
2005-11-15 22:23:00,1.54297,1.54305,1.54284,1.54297,263099997.0
2005-11-15 22:24:00,1.54295,1.543,1.54276,1.54276,364600001.0
2005-11-15 22:25:00,1.54286,1.543,1.5427,1.5429,795200009.0
2005-11-15 22:26:00,1.5429,1.543,1.54273,1.5428,881499998.0
2005-11-15 22:27:00,1.54295,1.543,1.54264,1.54264,314299998.0
2005-11-15 22:28:00,1.54292,1.543,1.54276,1.54277,402200001.0
2005-11-15 22:29:00,1.54295,1.543,1.54277,1.54288,930499991.0
2005-11-15 22:30:00,1.54282,1.54308,1.54281,1.54307,750500004.0
2005-11-15 22:31:00,1.54283,1.54303,1.54268,1.54297,176499997.0
2005-11-15 22:32:00,1.54295,1.54295,1.5428,1.5428,238600000.0
2005-11-15 22:33:00,1.54295,1.54305,1.54277,1.54296,203000002.0
2005-11-15 22:34:00,1.54303,1.54312,1.54297,1.5431,486600003.0
2005-11-15 22:35:00,1.5431,1.54315,1.54302,1.54302,106800000.0
2005-11-15 22:36:00,1.54296,1.54312,1.54284,1.54302,686000000.0
2005-11-15 22:37:00,1.54286,1.54305,1.5428,1.543,611000003.0
2005-11-15 22:38:00,1.5428,1.54295,1.5427,1.54295,260499999.0
2005-11-15 22:39:00,1.54272,1.54302,1.54262,1.54302,586400000.0
2005-11-15 22:40:00,1.54306,1.5432,1.54278,1.54305,842200001.0
2005-11-15 22:41:00,1.54315,1.54329,1.54298,1.54303,541600000.0
2005-11-15 22:42:00,1.54291,1.5432,1.54291,1.54317,775300003.0
2005-11-15 22:43:00,1.54313,1.54322,1.54282,1.54314,1262500005.0
2005-11-15 22:44:00,1.54307,1.54319,1.54292,1.54311,365700002.0
2005-11-15 22:45:00,1.54303,1.54314,1.5429,1.5431,220600002.0
2005-11-15 22:46:00,1.54295,1.54312,1.54287,1.54308,247800002.0
2005-11-15 22:47:00,1.54313,1.54313,1.54295,1.54298,203100008.0
2005-11-15 22:48:00,1.54315,1.54331,1.54292,1.54313,234100000.0
2005-11-15 22:49:00,1.54338,1.54349,1.54316,1.54316,631799997.0
2005-11-15 22:50:00,1.54315,1.54327,1.54298,1.54314,312300002.0
2005-11-15 22:51:00,1.54316,1.5433,1.54302,1.54319,400200005.0
2005-11-15 22:52:00,1.54296,1.54315,1.5428,1.5431,419800004.0
2005-11-15 22:53:00,1.5432,1.5433,1.54308,1.5432,254199998.0
2005-11-15 22:54:00,1.54317,1.54318,1.54294,1.54295,455600000.0
2005-11-15 22:55:00,1.54302,1.54316,1.54294,1.54312,260600004.0
2005-11-15 22:56:00,1.54311,1.54316,1.54298,1.54307,69800000.0
2005-11-15 22:57:00,1.54307,1.54315,1.54294,1.54295,415500006.0
2005-11-15 22:58:00,1.54299,1.54316,1.54293,1.54302,141599999.0
2005-11-15 22:59:00,1.543,1.54305,1.54261,1.54261,524900006.0
2005-11-15 23:00:00,1.54288,1.5432,1.54259,1.54259,203200002.0
2005-11-15 23:01:00,1.54315,1.54315,1.54289,1.54291,208200000.0
2005-11-15 23:02:00,1.54299,1.54315,1.54299,1.54315,110299999.0
2005-11-15 23:03:00,1.54308,1.54315,1.54291,1.54315,294599999.0
2005-11-15 23:04:00,1.54298,1.54327,1.54298,1.54323,261900001.0
2005-11-15 23:05:00,1.54322,1.54329,1.5431,1.5431,353800002.0
2005-11-15 23:06:00,1.54328,1.54345,1.54321,1.54331,404300000.0
2005-11-15 23:07:00,1.54328,1.54339,1.54317,1.54317,233000001.0
2005-11-15 23:08:00,1.54321,1.54335,1.54308,1.54335,181800001.0
2005-11-15 23:09:00,1.54325,1.54331,1.54325,1.54329,92000000.0
2005-11-15 23:10:00,1.54311,1.54324,1.54305,1.54313,284400002.0
2005-11-15 23:11:00,1.5431,1.54315,1.54294,1.54303,158999998.0
2005-11-15 23:12:00,1.543,1.54315,1.543,1.5431,284400007.0
2005-11-15 23:13:00,1.54288,1.54311,1.54288,1.54308,239299997.0
2005-11-15 23:14:00,1.54295,1.54307,1.54295,1.54307,8800000.0
2005-11-15 23:15:00,1.54295,1.54307,1.54295,1.54307,11200000.0
2005-11-15 23:16:00,1.54302,1.54315,1.54292,1.54312,235000004.0
2005-11-15 23:17:00,1.54306,1.54313,1.54284,1.54303,327499994.0
2005-11-15 23:18:00,1.543,1.54315,1.5429,1.54304,292899999.0
2005-11-15 23:19:00,1.54302,1.54308,1.54289,1.54295,276500005.0
2005-11-15 23:20:00,1.54297,1.54305,1.54287,1.54297,63900002.0
2005-11-15 23:21:00,1.54297,1.543,1.54284,1.54289,204800001.0
2005-11-15 23:22:00,1.54298,1.54309,1.54289,1.54302,347200000.0
2005-11-15 23:23:00,1.54297,1.54311,1.54295,1.54299,393699998.0
2005-11-15 23:24:00,1.54303,1.54304,1.54291,1.54291,106200002.0
2005-11-15 23:25:00,1.54315,1.54315,1.54293,1.54293,74199999.0
2005-11-15 23:26:00,1.54305,1.54311,1.54305,1.54309,57500000.0
2005-11-15 23:27:00,1.54305,1.54305,1.543,1.543,148499998.0
2005-11-15 23:28:00,1.54307,1.54307,1.54289,1.5429,310699999.0
2005-11-15 23:29:00,1.54286,1.54303,1.54286,1.54303,114900001.0
2005-11-15 23:30:00,1.54305,1.54305,1.54281,1.54281,156299998.0
2005-11-15 23:31:00,1.54284,1.54297,1.54268,1.5427,284800003.0
2005-11-15 23:32:00,1.54257,1.54268,1.54238,1.54262,335000002.0
2005-11-15 23:33:00,1.54268,1.54272,1.54257,1.5426,229300000.0
2005-11-15 23:34:00,1.54268,1.54275,1.5426,1.5427,193300001.0
2005-11-15 23:35:00,1.5426,1.5427,1.5426,1.5427,153300001.0
2005-11-15 23:36:00,1.5427,1.54278,1.54258,1.54274,228700000.0
2005-11-15 23:37:00,1.54273,1.54279,1.54264,1.54272,234000002.0
2005-11-15 23:38:00,1.54272,1.54277,1.54255,1.5426,156500000.0
2005-11-15 23:39:00,1.54268,1.54275,1.54262,1.5427,69499999.0
2005-11-15 23:40:00,1.54266,1.54275,1.54254,1.5427,199300003.0
2005-11-15 23:41:00,1.54278,1.54281,1.54258,1.5428,285499997.0
2005-11-15 23:42:00,1.54264,1.54276,1.54251,1.54265,290300004.0
2005-11-15 23:43:00,1.54272,1.54272,1.54261,1.54261,76699998.0
2005-11-15 23:44:00,1.54265,1.54282,1.54251,1.54273,389599995.0
2005-11-15 23:45:00,1.54277,1.54285,1.54267,1.54277,95800002.0
2005-11-15 23:46:00,1.54275,1.54275,1.54253,1.54254,114500003.0
2005-11-15 23:47:00,1.54263,1.54267,1.54254,1.54256,108799999.0
2005-11-15 23:48:00,1.5427,1.54276,1.54259,1.5426,169300000.0
2005-11-15 23:49:00,1.5427,1.54277,1.54252,1.54265,115800001.0
2005-11-15 23:50:00,1.5427,1.54275,1.5426,1.54268,215499999.0
2005-11-15 23:51:00,1.54261,1.54275,1.54261,1.5427,205800002.0
2005-11-15 23:52:00,1.54272,1.54275,1.54249,1.54266,133500000.0
2005-11-15 23:53:00,1.5427,1.54283,1.54257,1.54283,263300000.0
2005-11-15 23:54:00,1.5428,1.54285,1.54255,1.54255,169900000.0
2005-11-15 23:55:00,1.5428,1.5428,1.54262,1.54262,26900000.0
2005-11-15 23:56:00,1.54264,1.54277,1.54264,1.54277,9600000.0
2005-11-15 23:57:00,1.54275,1.54283,1.54258,1.54273,244500000.0
2005-11-15 23:58:00,1.54262,1.5428,1.54262,1.5428,60799999.0
2005-11-15 23:59:00,1.54272,1.54285,1.54272,1.54285,118299999.0
2005-11-16 00:00:00,1.54285,1.54285,1.5428,1.5428,28800000.0
2005-11-16 00:01:00,1.5426,1.54275,1.5426,1.54275,16000000.0
2005-11-16 00:02:00,1.54275,1.54285,1.54273,1.54275,167600001.0
2005-11-16 00:03:00,1.54283,1.54285,1.54277,1.54279,96599998.0
2005-11-16 00:04:00,1.54264,1.5428,1.54264,1.5428,246000004.0
2005-11-16 00:05:00,1.54275,1.54285,1.54269,1.54285,179699999.0
2005-11-16 00:06:00,1.5426,1.54275,1.5426,1.54275,23200000.0
2005-11-16 00:07:00,1.54277,1.54285,1.54258,1.54277,192999999.0
2005-11-16 00:08:00,1.54265,1.5428,1.54265,1.5428,71000000.0
2005-11-16 00:09:00,1.54285,1.54285,1.54261,1.54266,205300000.0
2005-11-16 00:10:00,1.5428,1.54285,1.5428,1.54285,58300001.0
2005-11-16 00:11:00,1.54275,1.54285,1.54269,1.5428,351599999.0
2005-11-16 00:12:00,1.54275,1.54283,1.54263,1.54273,74400002.0
2005-11-16 00:13:00,1.54265,1.54299,1.54245,1.54281,440300001.0
2005-11-16 00:14:00,1.54278,1.54297,1.5423,1.54236,216700002.0
2005-11-16 00:15:00,1.5425,1.54299,1.5425,1.54281,213800000.0
2005-11-16 00:16:00,1.54255,1.54302,1.54239,1.54272,187799999.0
2005-11-16 00:17:00,1.54257,1.54308,1.54257,1.5427,233300001.0
2005-11-16 00:18:00,1.54273,1.54297,1.54258,1.54285,386899996.0
2005-11-16 00:19:00,1.54272,1.54298,1.54244,1.54248,209399998.0
2005-11-16 00:20:00,1.54258,1.54288,1.54228,1.54269,356499999.0
2005-11-16 00:21:00,1.54235,1.54284,1.54223,1.54284,283500002.0
2005-11-16 00:22:00,1.54238,1.54286,1.5423,1.54286,270400001.0
2005-11-16 00:23:00,1.54255,1.54287,1.54236,1.54287,282700002.0
2005-11-16 00:24:00,1.5425,1.5428,1.54239,1.54257,339800001.0
2005-11-16 00:25:00,1.54246,1.54291,1.54233,1.54291,401800001.0
2005-11-16 00:26:00,1.54253,1.54279,1.54236,1.54265,265900002.0
2005-11-16 00:27:00,1.54255,1.5429,1.54238,1.5429,182699999.0
2005-11-16 00:28:00,1.54255,1.54284,1.54235,1.54284,217900001.0
2005-11-16 00:29:00,1.54238,1.54277,1.54236,1.54257,205500003.0
2005-11-16 00:30:00,1.54244,1.54291,1.54239,1.54276,246100001.0
2005-11-16 00:31:00,1.54253,1.54294,1.5424,1.54294,154400001.0
2005-11-16 00:32:00,1.54231,1.54282,1.54228,1.54282,305600003.0
2005-11-16 00:33:00,1.54238,1.54291,1.54238,1.54291,377600007.0
2005-11-16 00:34:00,1.54241,1.54293,1.54224,1.54293,476400001.0
2005-11-16 00:35:00,1.54252,1.54291,1.54233,1.54274,304300005.0
2005-11-16 00:36:00,1.54235,1.54296,1.54235,1.54296,345699993.0
2005-11-16 00:37:00,1.54232,1.5429,1.54232,1.54272,371799994.0
2005-11-16 00:38:00,1.5425,1.5429,1.54233,1.5429,227700001.0
2005-11-16 00:39:00,1.5424,1.54285,1.54236,1.54264,359400001.0
2005-11-16 00:40:00,1.54252,1.54289,1.5424,1.54289,305800003.0
2005-11-16 00:41:00,1.54255,1.5429,1.54236,1.5429,248400002.0
2005-11-16 00:42:00,1.54255,1.54285,1.54233,1.54265,303500004.0
2005-11-16 00:43:00,1.54257,1.54291,1.54226,1.54276,395899999.0
2005-11-16 00:44:00,1.5425,1.54289,1.54231,1.54289,245999999.0
2005-11-16 00:45:00,1.54237,1.54279,1.54229,1.54279,160699999.0
2005-11-16 00:46:00,1.54245,1.54286,1.54229,1.54268,207000000.0
2005-11-16 00:47:00,1.54322,1.5433,1.54307,1.54325,335900001.0
2005-11-16 00:48:00,1.54332,1.54332,1.54312,1.54312,282399998.0
2005-11-16 00:49:00,1.54306,1.54317,1.54299,1.54299,185400002.0
2005-11-16 00:50:00,1.54303,1.54322,1.54298,1.54311,195500001.0
2005-11-16 00:51:00,1.5429,1.54325,1.5429,1.54325,126200000.0
2005-11-16 00:52:00,1.54316,1.54325,1.543,1.54325,231500001.0
2005-11-16 00:53:00,1.54305,1.54325,1.54302,1.54325,180900001.0
2005-11-16 00:54:00,1.54325,1.54325,1.54306,1.5432,214799998.0
2005-11-16 00:55:00,1.5432,1.54327,1.54303,1.5431,401899999.0
2005-11-16 00:56:00,1.54319,1.54346,1.54306,1.54324,353900001.0
2005-11-16 00:57:00,1.54311,1.54332,1.54292,1.54305,385200003.0
2005-11-16 00:58:00,1.54316,1.54334,1.54306,1.54315,322200001.0
2005-11-16 00:59:00,1.54299,1.5433,1.54299,1.5433,70300000.0
2005-11-16 01:00:00,1.54325,1.54335,1.54318,1.54327,301999998.0
2005-11-16 01:01:00,1.5433,1.54335,1.54315,1.5432,219599997.0
2005-11-16 01:02:00,1.5433,1.54335,1.5432,1.54328,173100003.0
2005-11-16 01:03:00,1.54316,1.54329,1.54301,1.54319,65600000.0
2005-11-16 01:04:00,1.54321,1.54328,1.54298,1.54325,509799999.0
2005-11-16 01:05:00,1.54321,1.54329,1.54309,1.54312,221900000.0
2005-11-16 01:06:00,1.54333,1.54335,1.54313,1.54313,268800005.0
2005-11-16 01:07:00,1.54317,1.54334,1.54312,1.54322,197200003.0
2005-11-16 01:08:00,1.54322,1.54338,1.54314,1.54327,159700000.0
2005-11-16 01:09:00,1.54347,1.54348,1.5433,1.54343,462699996.0
2005-11-16 01:10:00,1.54339,1.54345,1.5433,1.5434,166899998.0
2005-11-16 01:11:00,1.54338,1.54349,1.54338,1.54346,81600000.0
2005-11-16 01:12:00,1.54351,1.54361,1.54337,1.54353,259599999.0
2005-11-16 01:13:00,1.54358,1.54378,1.54336,1.54349,226900001.0
2005-11-16 01:14:00,1.5434,1.54358,1.54339,1.54355,363300007.0
2005-11-16 01:15:00,1.54342,1.5435,1.5433,1.54346,170999998.0
2005-11-16 01:16:00,1.54342,1.54342,1.54323,1.54323,146299999.0
2005-11-16 01:17:00,1.5433,1.54348,1.54294,1.54322,203400000.0
2005-11-16 01:18:00,1.54337,1.54355,1.54337,1.54349,256200001.0
2005-11-16 01:19:00,1.54347,1.54355,1.54332,1.5435,109300000.0
2005-11-16 01:20:00,1.54355,1.54355,1.54337,1.5434,72400000.0
2005-11-16 01:21:00,1.54353,1.54359,1.54346,1.54349,264400000.0
2005-11-16 01:22:00,1.54368,1.54386,1.54362,1.54363,253099997.0
2005-11-16 01:23:00,1.54353,1.54359,1.54331,1.54342,353300000.0
2005-11-16 01:24:00,1.54341,1.54359,1.5434,1.54341,171100003.0
2005-11-16 01:25:00,1.54342,1.54342,1.54319,1.54331,88700000.0
2005-11-16 01:26:00,1.5434,1.54345,1.5434,1.54345,102300000.0
2005-11-16 01:27:00,1.54335,1.5434,1.54319,1.54328,541499992.0
2005-11-16 01:28:00,1.54327,1.54344,1.54322,1.54337,225800002.0
2005-11-16 01:29:00,1.54338,1.54343,1.54322,1.54343,259300001.0
2005-11-16 01:30:00,1.54325,1.54343,1.54323,1.54343,181199999.0
2005-11-16 01:31:00,1.54328,1.54343,1.54321,1.54321,269900002.0
2005-11-16 01:32:00,1.54339,1.54354,1.54325,1.54354,359899998.0
2005-11-16 01:33:00,1.54328,1.5436,1.54328,1.5436,402099998.0
2005-11-16 01:34:00,1.54355,1.5439,1.54338,1.54378,286999999.0
2005-11-16 01:35:00,1.54375,1.54393,1.54361,1.5438,401399998.0
2005-11-16 01:36:00,1.54362,1.5438,1.54362,1.54366,213300003.0
2005-11-16 01:37:00,1.54364,1.54388,1.54364,1.54388,207699998.0
2005-11-16 01:38:00,1.54389,1.54398,1.54378,1.54398,312900003.0
2005-11-16 01:39:00,1.54387,1.54387,1.54355,1.54355,202399997.0
2005-11-16 01:40:00,1.5437,1.54377,1.54361,1.54364,132600002.0
2005-11-16 01:41:00,1.54388,1.5439,1.54375,1.54375,239600002.0
2005-11-16 01:42:00,1.5438,1.54388,1.54372,1.54373,256599996.0
2005-11-16 01:43:00,1.54385,1.54385,1.5437,1.5437,91900000.0
2005-11-16 01:44:00,1.54385,1.54385,1.5438,1.5438,60800000.0
2005-11-16 01:45:00,1.5438,1.5438,1.54356,1.54369,222200001.0
2005-11-16 01:46:00,1.54359,1.54378,1.54356,1.54378,359400002.0
2005-11-16 01:47:00,1.54373,1.54381,1.54369,1.54379,226100000.0
2005-11-16 01:48:00,1.54379,1.54388,1.54369,1.5438,266199997.0
2005-11-16 01:49:00,1.54368,1.54383,1.54364,1.54383,173700002.0
2005-11-16 01:50:00,1.54377,1.54385,1.54367,1.54378,192600001.0
2005-11-16 01:51:00,1.5437,1.5438,1.5437,1.5438,11200000.0
2005-11-16 01:52:00,1.5436,1.54375,1.5436,1.54375,31200000.0
2005-11-16 01:53:00,1.54369,1.54381,1.54361,1.54373,171700002.0
2005-11-16 01:54:00,1.54373,1.54378,1.54356,1.5437,168300000.0
2005-11-16 01:55:00,1.54358,1.5437,1.54344,1.54368,419100000.0
2005-11-16 01:56:00,1.54358,1.54358,1.54339,1.54352,24000000.0
2005-11-16 01:57:00,1.54347,1.54361,1.54347,1.54361,50300002.0
2005-11-16 01:58:00,1.54347,1.54365,1.54344,1.54355,220999998.0
2005-11-16 01:59:00,1.54347,1.54368,1.54347,1.54368,195800000.0
2005-11-16 02:00:00,1.54365,1.54365,1.54334,1.5434,159800001.0
2005-11-16 02:01:00,1.5436,1.5436,1.54331,1.54354,269500000.0
2005-11-16 02:02:00,1.54341,1.54367,1.54341,1.54367,174300002.0
2005-11-16 02:03:00,1.54356,1.54375,1.54356,1.54375,369100001.0
2005-11-16 02:04:00,1.54375,1.54375,1.5435,1.54367,420200001.0
2005-11-16 02:05:00,1.54361,1.54375,1.54347,1.54362,168799998.0
2005-11-16 02:06:00,1.54372,1.54382,1.54365,1.54372,239799997.0
2005-11-16 02:07:00,1.5437,1.54378,1.54356,1.54374,401599998.0
2005-11-16 02:08:00,1.54378,1.54383,1.54343,1.54343,122200001.0
2005-11-16 02:09:00,1.54365,1.54375,1.54358,1.5437,99400000.0
2005-11-16 02:10:00,1.5437,1.5437,1.5436,1.5436,65700002.0
2005-11-16 02:11:00,1.5437,1.5437,1.5434,1.5435,350200003.0
2005-11-16 02:12:00,1.54368,1.54372,1.54358,1.54362,51900000.0
2005-11-16 02:13:00,1.5436,1.5437,1.5436,1.5437,214700000.0
2005-11-16 02:14:00,1.5437,1.54385,1.54364,1.54373,310000000.0
2005-11-16 02:15:00,1.54382,1.54386,1.54367,1.54378,301799998.0
2005-11-16 02:16:00,1.54372,1.54372,1.54355,1.54355,55900000.0
2005-11-16 02:17:00,1.54352,1.5437,1.54352,1.5437,64700000.0
2005-11-16 02:18:00,1.5437,1.5437,1.5436,1.5436,86200001.0
2005-11-16 02:19:00,1.54378,1.54378,1.54376,1.54376,25600000.0
2005-11-16 02:20:00,1.54362,1.54382,1.54359,1.54369,179699999.0
2005-11-16 02:21:00,1.54362,1.54378,1.54356,1.54373,434499998.0
2005-11-16 02:22:00,1.5437,1.54377,1.54358,1.5436,340500000.0
2005-11-16 02:23:00,1.54368,1.54375,1.54352,1.54356,258899998.0
2005-11-16 02:24:00,1.54363,1.54378,1.54354,1.54368,328200004.0
2005-11-16 02:25:00,1.54375,1.54375,1.54366,1.54366,34600000.0
2005-11-16 02:26:00,1.5436,1.5437,1.5436,1.5437,109899998.0
2005-11-16 02:27:00,1.54367,1.54375,1.5435,1.54365,89299998.0
2005-11-16 02:28:00,1.54365,1.54375,1.54352,1.54352,274300003.0
2005-11-16 02:29:00,1.54349,1.54375,1.54347,1.54375,355999999.0
2005-11-16 02:30:00,1.54359,1.5438,1.54342,1.54371,170999998.0
2005-11-16 02:31:00,1.5437,1.5438,1.5437,1.5438,18300000.0
2005-11-16 02:32:00,1.5438,1.54385,1.54364,1.54368,264899999.0
2005-11-16 02:33:00,1.5437,1.5438,1.5437,1.5438,69400001.0
2005-11-16 02:34:00,1.54373,1.54373,1.54353,1.54368,211300002.0
2005-11-16 02:35:00,1.54373,1.54373,1.54336,1.54355,526599998.0
2005-11-16 02:36:00,1.54375,1.54375,1.54347,1.54347,86399999.0
2005-11-16 02:37:00,1.54361,1.54368,1.54347,1.54358,196500003.0
2005-11-16 02:38:00,1.54368,1.5438,1.54362,1.54377,251200004.0
2005-11-16 02:39:00,1.54377,1.54377,1.54363,1.54373,144600000.0
2005-11-16 02:40:00,1.54377,1.54377,1.54374,1.54374,24000000.0
2005-11-16 02:41:00,1.54366,1.54368,1.54343,1.54364,457599999.0
2005-11-16 02:42:00,1.54354,1.54371,1.54346,1.54357,401900002.0
2005-11-16 02:43:00,1.54368,1.54372,1.54365,1.54365,88000000.0
2005-11-16 02:44:00,1.54365,1.54375,1.54344,1.54375,328299996.0
2005-11-16 02:45:00,1.54362,1.54375,1.54362,1.54375,72999999.0
2005-11-16 02:46:00,1.54367,1.54375,1.54353,1.54372,170800000.0
2005-11-16 02:47:00,1.54365,1.54375,1.54349,1.54367,269000002.0
2005-11-16 02:48:00,1.54367,1.54382,1.54357,1.54362,374600005.0
2005-11-16 02:49:00,1.54366,1.54381,1.54364,1.54378,218000001.0
2005-11-16 02:50:00,1.54368,1.54384,1.54351,1.54362,221500001.0
2005-11-16 02:51:00,1.54368,1.54375,1.54358,1.54372,305400000.0
2005-11-16 02:52:00,1.5437,1.54375,1.54355,1.5436,265899998.0
2005-11-16 02:53:00,1.54372,1.54372,1.54345,1.5435,269900002.0
2005-11-16 02:54:00,1.54352,1.54365,1.54352,1.54365,55900000.0
2005-11-16 02:55:00,1.54347,1.54368,1.54347,1.54355,252999996.0
2005-11-16 02:56:00,1.54358,1.5437,1.5435,1.54365,131499999.0
2005-11-16 02:57:00,1.54375,1.54375,1.54348,1.54358,268800000.0
2005-11-16 02:58:00,1.5436,1.54373,1.54354,1.54358,323900003.0
2005-11-16 02:59:00,1.5437,1.54375,1.54361,1.54361,407299998.0
2005-11-16 03:00:00,1.5437,1.5437,1.5436,1.5436,68700002.0
2005-11-16 03:01:00,1.54354,1.54375,1.54354,1.5437,420599998.0
2005-11-16 03:02:00,1.54367,1.54381,1.54341,1.54341,165200001.0
2005-11-16 03:03:00,1.54367,1.54375,1.54353,1.54365,140800000.0
2005-11-16 03:04:00,1.54348,1.54365,1.54337,1.54352,287699997.0
2005-11-16 03:05:00,1.54347,1.54366,1.54326,1.54341,424100003.0
2005-11-16 03:06:00,1.54338,1.54351,1.54325,1.54347,332099999.0
2005-11-16 03:07:00,1.54336,1.54346,1.54323,1.54331,201400002.0
2005-11-16 03:08:00,1.54344,1.54358,1.54337,1.5434,322900001.0
2005-11-16 03:09:00,1.54352,1.54356,1.54338,1.54338,246000005.0
2005-11-16 03:10:00,1.54347,1.54362,1.54332,1.54348,94900001.0
2005-11-16 03:11:00,1.54351,1.5436,1.54339,1.54346,280000001.0
2005-11-16 03:12:00,1.54362,1.54384,1.54349,1.54376,267700000.0
2005-11-16 03:13:00,1.54372,1.5438,1.5435,1.54355,277900008.0
2005-11-16 03:14:00,1.54365,1.54378,1.54353,1.5437,247699998.0
2005-11-16 03:15:00,1.54354,1.54373,1.54347,1.54356,327199996.0
2005-11-16 03:16:00,1.54367,1.54388,1.54354,1.5437,208399999.0
2005-11-16 03:17:00,1.54371,1.54379,1.54353,1.54353,237100000.0
2005-11-16 03:18:00,1.5436,1.5437,1.54356,1.54359,174399999.0
2005-11-16 03:19:00,1.54375,1.54375,1.54356,1.54356,326700004.0
2005-11-16 03:20:00,1.5437,1.54383,1.54359,1.54375,153600004.0
2005-11-16 03:21:00,1.54378,1.54378,1.54351,1.54361,282099999.0
2005-11-16 03:22:00,1.54359,1.54371,1.54356,1.5436,252000001.0
2005-11-16 03:23:00,1.5436,1.54363,1.54342,1.54342,241400000.0
2005-11-16 03:24:00,1.54341,1.54359,1.54334,1.54359,260100004.0
2005-11-16 03:25:00,1.54351,1.54358,1.54345,1.54353,110700000.0
2005-11-16 03:26:00,1.54339,1.54353,1.54332,1.54347,156299997.0
2005-11-16 03:27:00,1.5434,1.5435,1.5434,1.5435,121400004.0
2005-11-16 03:28:00,1.54353,1.54353,1.54342,1.54342,321600001.0
2005-11-16 03:29:00,1.54335,1.54358,1.54335,1.54358,91799998.0
2005-11-16 03:30:00,1.54358,1.54358,1.54341,1.54346,206199999.0
2005-11-16 03:31:00,1.54353,1.54357,1.54345,1.54345,46400000.0
2005-11-16 03:32:00,1.54336,1.54364,1.54336,1.54358,198099999.0
2005-11-16 03:33:00,1.54357,1.54361,1.54342,1.54352,144300000.0
2005-11-16 03:34:00,1.54354,1.54362,1.54336,1.5435,475500002.0
2005-11-16 03:35:00,1.5436,1.54366,1.54343,1.54355,383000000.0
2005-11-16 03:36:00,1.54359,1.54359,1.54347,1.54347,134199999.0
2005-11-16 03:37:00,1.54355,1.54367,1.54342,1.54344,364900005.0
2005-11-16 03:38:00,1.54348,1.54355,1.54342,1.5435,27800000.0
2005-11-16 03:39:00,1.54334,1.54355,1.54334,1.54355,79100002.0
2005-11-16 03:40:00,1.54346,1.54355,1.54325,1.54345,206200000.0
2005-11-16 03:41:00,1.54344,1.54357,1.54326,1.54344,133900000.0
2005-11-16 03:42:00,1.54352,1.54365,1.54342,1.5436,343500001.0
2005-11-16 03:43:00,1.54355,1.54358,1.54325,1.54325,345900000.0
2005-11-16 03:44:00,1.5433,1.54352,1.5433,1.54352,150899998.0
2005-11-16 03:45:00,1.54355,1.54355,1.54334,1.5434,423600002.0
2005-11-16 03:46:00,1.5435,1.54363,1.54334,1.54355,285000000.0
2005-11-16 03:47:00,1.54358,1.54365,1.54347,1.54359,160599996.0
2005-11-16 03:48:00,1.54352,1.5437,1.5435,1.54353,199999996.0
2005-11-16 03:49:00,1.54346,1.54368,1.54346,1.54363,361499996.0
2005-11-16 03:50:00,1.54353,1.54368,1.54353,1.54365,211399995.0
2005-11-16 03:51:00,1.54367,1.54374,1.54354,1.54364,262100002.0
2005-11-16 03:52:00,1.54363,1.5437,1.54346,1.54346,265700003.0
2005-11-16 03:53:00,1.5436,1.54365,1.54352,1.54358,139900002.0
2005-11-16 03:54:00,1.54369,1.54369,1.54357,1.54366,60100000.0
2005-11-16 03:55:00,1.54346,1.54363,1.54346,1.54363,43200000.0
2005-11-16 03:56:00,1.54367,1.54381,1.54355,1.54369,345000001.0
2005-11-16 03:57:00,1.5437,1.54375,1.5437,1.54375,63900002.0
2005-11-16 03:58:00,1.54362,1.54378,1.54351,1.54365,234199995.0
2005-11-16 03:59:00,1.54365,1.5437,1.5435,1.54359,241500001.0
2005-11-16 04:00:00,1.54373,1.54379,1.54367,1.54376,75100000.0
2005-11-16 04:01:00,1.54378,1.54382,1.54359,1.54359,291100002.0
2005-11-16 04:02:00,1.5437,1.54378,1.54362,1.54369,243300003.0
2005-11-16 04:03:00,1.54352,1.54378,1.54351,1.54365,212999999.0
2005-11-16 04:04:00,1.54372,1.54372,1.54365,1.54365,103200004.0
2005-11-16 04:05:00,1.54349,1.54367,1.54348,1.54367,295699999.0
2005-11-16 04:06:00,1.54356,1.5436,1.54335,1.54352,407600006.0
2005-11-16 04:07:00,1.54349,1.54365,1.54336,1.54365,244000000.0
2005-11-16 04:08:00,1.5436,1.54365,1.54343,1.54357,147899999.0
2005-11-16 04:09:00,1.54328,1.54365,1.54328,1.5436,139800000.0
2005-11-16 04:10:00,1.5435,1.54365,1.5435,1.54365,158900000.0
2005-11-16 04:11:00,1.54362,1.54374,1.54351,1.54351,405900008.0
2005-11-16 04:12:00,1.54355,1.54367,1.54355,1.54363,68700000.0
2005-11-16 04:13:00,1.54355,1.54355,1.5434,1.5434,55800000.0
2005-11-16 04:14:00,1.54363,1.54367,1.54353,1.54363,88700002.0
2005-11-16 04:15:00,1.5437,1.54375,1.5437,1.54375,58000000.0
2005-11-16 04:16:00,1.54366,1.54378,1.54346,1.5437,294600000.0
2005-11-16 04:17:00,1.5436,1.5437,1.5436,1.5437,68699999.0
2005-11-16 04:18:00,1.5437,1.54375,1.54362,1.54368,69500000.0
2005-11-16 04:19:00,1.5435,1.5437,1.5435,1.54365,385400003.0
2005-11-16 04:20:00,1.54373,1.54373,1.54345,1.54345,49600000.0
2005-11-16 04:21:00,1.54371,1.54378,1.5436,1.5437,379500001.0
2005-11-16 04:22:00,1.54367,1.54379,1.54346,1.54359,378400005.0
2005-11-16 04:23:00,1.54365,1.5438,1.5435,1.54358,416500004.0
2005-11-16 04:24:00,1.5437,1.54375,1.54356,1.54362,179000001.0
2005-11-16 04:25:00,1.54368,1.54375,1.54346,1.54367,318699995.0
2005-11-16 04:26:00,1.54368,1.54375,1.5436,1.54375,240399999.0
2005-11-16 04:27:00,1.5437,1.54375,1.5437,1.54375,57400000.0
2005-11-16 04:28:00,1.54367,1.54375,1.54357,1.54367,77500000.0
2005-11-16 04:29:00,1.54358,1.5437,1.54352,1.54365,60700000.0
2005-11-16 04:30:00,1.54349,1.5437,1.54349,1.5437,44900000.0
2005-11-16 04:31:00,1.54362,1.54375,1.54362,1.54375,153500005.0
2005-11-16 04:32:00,1.54372,1.54383,1.54364,1.54376,94000000.0
2005-11-16 04:33:00,1.54373,1.54387,1.54373,1.54387,132300002.0
2005-11-16 04:34:00,1.54376,1.54383,1.54362,1.54362,122300001.0
2005-11-16 04:35:00,1.5437,1.54375,1.54352,1.54367,202199999.0
2005-11-16 04:36:00,1.5437,1.54375,1.5437,1.54375,31200000.0
2005-11-16 04:37:00,1.54372,1.54377,1.54353,1.54367,275900002.0
2005-11-16 04:38:00,1.5437,1.54375,1.5436,1.54369,459000003.0
2005-11-16 04:39:00,1.5437,1.54375,1.54347,1.54358,424300006.0
2005-11-16 04:40:00,1.54368,1.54375,1.54355,1.54367,147900002.0
2005-11-16 04:41:00,1.5437,1.5437,1.54351,1.54351,106799999.0
2005-11-16 04:42:00,1.5436,1.54375,1.5436,1.5437,452399999.0
2005-11-16 04:43:00,1.5436,1.54369,1.5434,1.5434,299600003.0
2005-11-16 04:44:00,1.54359,1.54371,1.54355,1.54356,159199997.0
2005-11-16 04:45:00,1.54356,1.54369,1.54339,1.54339,170400003.0
2005-11-16 04:46:00,1.54351,1.54368,1.54351,1.54352,122600000.0
2005-11-16 04:47:00,1.5437,1.54375,1.5435,1.54364,230800001.0
2005-11-16 04:48:00,1.54372,1.54372,1.54349,1.54353,153100002.0
2005-11-16 04:49:00,1.54368,1.54375,1.54347,1.5436,300200000.0
2005-11-16 04:50:00,1.54345,1.54367,1.54343,1.54367,105700001.0
2005-11-16 04:51:00,1.54373,1.54377,1.54365,1.54365,33300000.0
2005-11-16 04:52:00,1.5438,1.5438,1.5437,1.5437,45199999.0
2005-11-16 04:53:00,1.54352,1.54381,1.54352,1.54381,54100000.0
2005-11-16 04:54:00,1.54361,1.5437,1.54347,1.54358,150499999.0
2005-11-16 04:55:00,1.54361,1.54364,1.54347,1.54353,130100004.0
2005-11-16 04:56:00,1.54367,1.54379,1.54361,1.54363,194099998.0
2005-11-16 04:57:00,1.54376,1.54393,1.54371,1.54393,263400005.0
2005-11-16 04:58:00,1.5438,1.54391,1.54367,1.54387,348500000.0
2005-11-16 04:59:00,1.5439,1.5439,1.5438,1.5438,67900002.0
2005-11-16 05:00:00,1.54388,1.54393,1.54376,1.5438,357999999.0
2005-11-16 05:01:00,1.54376,1.54388,1.5437,1.54387,236700000.0
2005-11-16 05:02:00,1.54367,1.54391,1.54367,1.54388,251900001.0
2005-11-16 05:03:00,1.54398,1.54404,1.54375,1.54382,287299998.0
2005-11-16 05:04:00,1.544,1.544,1.54379,1.54379,178200002.0
2005-11-16 05:05:00,1.54384,1.54397,1.54381,1.54384,123900003.0
2005-11-16 05:06:00,1.54395,1.54395,1.54381,1.54381,204500000.0
2005-11-16 05:07:00,1.54395,1.54395,1.54381,1.54384,399500004.0
2005-11-16 05:08:00,1.5439,1.54395,1.54378,1.54381,316199999.0
2005-11-16 05:09:00,1.54387,1.54387,1.54374,1.54374,86199999.0
2005-11-16 05:10:00,1.5439,1.5439,1.54375,1.54375,41500001.0
2005-11-16 05:11:00,1.54395,1.54395,1.5437,1.5437,258900004.0
2005-11-16 05:12:00,1.54375,1.54395,1.54371,1.54395,350400000.0
2005-11-16 05:13:00,1.54395,1.54395,1.5438,1.5438,314700002.0
2005-11-16 05:14:00,1.54382,1.54398,1.54382,1.5439,217200000.0
2005-11-16 05:15:00,1.54387,1.54387,1.54374,1.54374,51300002.0
2005-11-16 05:16:00,1.54387,1.5439,1.54374,1.54379,93600000.0
2005-11-16 05:17:00,1.54395,1.54395,1.54383,1.54387,58400000.0
2005-11-16 05:18:00,1.54395,1.54401,1.54381,1.54392,277200001.0
2005-11-16 05:19:00,1.54388,1.54392,1.54366,1.54379,224799999.0
2005-11-16 05:20:00,1.54377,1.54392,1.54377,1.54392,122800000.0
2005-11-16 05:21:00,1.5439,1.5439,1.5436,1.5436,355800002.0
2005-11-16 05:22:00,1.54381,1.54395,1.5437,1.5437,410500005.0
2005-11-16 05:23:00,1.54385,1.5439,1.54369,1.54382,173299998.0
2005-11-16 05:24:00,1.54353,1.54382,1.54345,1.54382,234899998.0
2005-11-16 05:25:00,1.54366,1.54385,1.5436,1.5438,275400002.0
2005-11-16 05:26:00,1.54372,1.54385,1.54372,1.54385,94300000.0
2005-11-16 05:27:00,1.54377,1.54392,1.54363,1.54367,418899999.0
2005-11-16 05:28:00,1.54385,1.54385,1.5438,1.5438,10200000.0
2005-11-16 05:29:00,1.54384,1.54391,1.54377,1.54383,89300002.0
2005-11-16 05:30:00,1.54388,1.54392,1.54356,1.54377,326999998.0
2005-11-16 05:31:00,1.54387,1.5439,1.54368,1.5438,219099998.0
2005-11-16 05:32:00,1.54385,1.5441,1.54385,1.54407,318900003.0
2005-11-16 05:33:00,1.54404,1.54419,1.5439,1.54395,356600003.0
2005-11-16 05:34:00,1.544,1.5442,1.54395,1.54414,474800004.0
2005-11-16 05:35:00,1.544,1.54406,1.54395,1.54404,73400001.0
2005-11-16 05:36:00,1.54395,1.54407,1.54381,1.544,228399998.0
2005-11-16 05:37:00,1.54408,1.5442,1.54392,1.54393,264700000.0
2005-11-16 05:38:00,1.54402,1.54417,1.54393,1.54417,225399997.0
2005-11-16 05:39:00,1.54395,1.54418,1.54395,1.54413,339900000.0
2005-11-16 05:40:00,1.54408,1.54418,1.54388,1.54403,302799998.0
2005-11-16 05:41:00,1.54414,1.54423,1.54398,1.54407,390500002.0
2005-11-16 05:42:00,1.54403,1.54414,1.54397,1.54411,40000000.0
2005-11-16 05:43:00,1.54403,1.54427,1.54403,1.54425,394400002.0
2005-11-16 05:44:00,1.54401,1.54416,1.54388,1.54401,468199997.0
2005-11-16 05:45:00,1.54393,1.54409,1.54393,1.54409,126200002.0
2005-11-16 05:46:00,1.54403,1.54416,1.54394,1.54416,268300002.0
2005-11-16 05:47:00,1.54423,1.54423,1.54394,1.54406,381400004.0
2005-11-16 05:48:00,1.54414,1.54427,1.54405,1.54417,428499998.0
2005-11-16 05:49:00,1.54418,1.54421,1.54391,1.54408,327800000.0
2005-11-16 05:50:00,1.54422,1.54422,1.54397,1.544,283900002.0
2005-11-16 05:51:00,1.54412,1.54423,1.54404,1.54404,297500006.0
2005-11-16 05:52:00,1.54394,1.54413,1.54394,1.54405,351800003.0
2005-11-16 05:53:00,1.54399,1.54404,1.54382,1.54385,433400002.0
2005-11-16 05:54:00,1.544,1.54408,1.54381,1.54381,394100004.0
2005-11-16 05:55:00,1.54383,1.54405,1.54383,1.544,123100002.0
2005-11-16 05:56:00,1.54396,1.54397,1.54386,1.5439,54300002.0
2005-11-16 05:57:00,1.54384,1.54405,1.54384,1.54405,393100003.0
2005-11-16 05:58:00,1.54389,1.54399,1.54375,1.54396,417400002.0
2005-11-16 05:59:00,1.54402,1.54402,1.54381,1.54388,254299996.0
2005-11-16 06:00:00,1.544,1.54405,1.54378,1.54397,167800000.0
2005-11-16 06:01:00,1.544,1.54408,1.54385,1.54398,441999996.0
2005-11-16 06:02:00,1.54386,1.54398,1.54384,1.54392,188600004.0
2005-11-16 06:03:00,1.5439,1.54403,1.5438,1.54396,285700004.0
2005-11-16 06:04:00,1.54395,1.54405,1.5438,1.54389,353400000.0
2005-11-16 06:05:00,1.54387,1.54401,1.54382,1.54392,295300000.0
2005-11-16 06:06:00,1.54391,1.544,1.54378,1.54383,396599997.0
2005-11-16 06:07:00,1.54372,1.54372,1.54341,1.54341,296400004.0
2005-11-16 06:08:00,1.54353,1.54367,1.54341,1.54354,390100005.0
2005-11-16 06:09:00,1.5436,1.54368,1.54347,1.54365,428800001.0
2005-11-16 06:10:00,1.54351,1.54366,1.54336,1.54355,275600003.0
2005-11-16 06:11:00,1.54357,1.54368,1.54344,1.5436,253999999.0
2005-11-16 06:12:00,1.54354,1.54356,1.54339,1.54345,323400003.0
2005-11-16 06:13:00,1.54342,1.54347,1.54333,1.54337,273899999.0
2005-11-16 06:14:00,1.54338,1.54345,1.54324,1.5433,111599999.0
2005-11-16 06:15:00,1.54325,1.54343,1.54325,1.54337,225299999.0
2005-11-16 06:16:00,1.5433,1.5434,1.5433,1.5434,5000000.0
2005-11-16 06:17:00,1.5433,1.54345,1.5433,1.54345,141299996.0
2005-11-16 06:18:00,1.54345,1.54345,1.54324,1.54328,201400000.0
2005-11-16 06:19:00,1.54328,1.54343,1.54315,1.54328,437000001.0
2005-11-16 06:20:00,1.54333,1.54344,1.54322,1.5434,287500001.0
2005-11-16 06:21:00,1.54334,1.54339,1.5433,1.5433,48400000.0
2005-11-16 06:22:00,1.54333,1.54345,1.5432,1.54335,155499997.0
2005-11-16 06:23:00,1.54331,1.54341,1.54307,1.5433,424700002.0
2005-11-16 06:24:00,1.5433,1.54335,1.54311,1.54327,173099999.0
2005-11-16 06:25:00,1.54322,1.54335,1.54316,1.54328,238900001.0
2005-11-16 06:26:00,1.54337,1.54337,1.54302,1.54311,283600002.0
2005-11-16 06:27:00,1.54335,1.54338,1.5432,1.54328,225100000.0
2005-11-16 06:28:00,1.54338,1.54345,1.54321,1.54338,186499999.0
2005-11-16 06:29:00,1.54334,1.54347,1.54327,1.54345,201199999.0
2005-11-16 06:30:00,1.54321,1.54334,1.54321,1.54328,126300001.0
2005-11-16 06:31:00,1.54323,1.5435,1.54323,1.54329,225300003.0
2005-11-16 06:32:00,1.54331,1.54345,1.5433,1.5434,262400002.0
2005-11-16 06:33:00,1.54325,1.5434,1.54325,1.5434,80800000.0
2005-11-16 06:34:00,1.54345,1.54345,1.54327,1.54338,253900004.0
2005-11-16 06:35:00,1.54328,1.54347,1.54328,1.5434,237900000.0
2005-11-16 06:36:00,1.5434,1.5434,1.54317,1.54317,215700001.0
2005-11-16 06:37:00,1.5434,1.54345,1.5434,1.54345,21600000.0
2005-11-16 06:38:00,1.54338,1.5435,1.54334,1.54338,183800002.0
2005-11-16 06:39:00,1.54328,1.54345,1.54324,1.54343,166900000.0
2005-11-16 06:40:00,1.5434,1.54349,1.54326,1.54331,290400001.0
2005-11-16 06:41:00,1.54355,1.54355,1.54334,1.54334,123000000.0
2005-11-16 06:42:00,1.5434,1.54355,1.5434,1.54355,327499997.0
2005-11-16 06:43:00,1.54355,1.54355,1.54331,1.54338,274700000.0
2005-11-16 06:44:00,1.5434,1.5435,1.54337,1.5435,178000001.0
2005-11-16 06:45:00,1.54353,1.54355,1.54335,1.54336,396100007.0
2005-11-16 06:46:00,1.54337,1.54349,1.54325,1.54338,204900002.0
2005-11-16 06:47:00,1.5434,1.5434,1.5433,1.5433,11700000.0
2005-11-16 06:48:00,1.54339,1.54345,1.54332,1.54339,266300003.0
2005-11-16 06:49:00,1.54343,1.54345,1.54327,1.54333,178500002.0
2005-11-16 06:50:00,1.54335,1.54345,1.5432,1.54333,329000001.0
2005-11-16 06:51:00,1.5434,1.5434,1.5433,1.5433,63100001.0
2005-11-16 06:52:00,1.54343,1.54344,1.54321,1.54337,171800001.0
2005-11-16 06:53:00,1.54336,1.5434,1.54321,1.54328,204200000.0
2005-11-16 06:54:00,1.54335,1.54348,1.54322,1.5433,382600004.0
2005-11-16 06:55:00,1.54346,1.54351,1.54332,1.54341,357499999.0
2005-11-16 06:56:00,1.54328,1.54347,1.54328,1.5434,227599997.0
2005-11-16 06:57:00,1.5434,1.54349,1.54332,1.54337,275600001.0
2005-11-16 06:58:00,1.5435,1.54355,1.5435,1.54355,118200002.0
2005-11-16 06:59:00,1.54341,1.54355,1.54341,1.54353,466600008.0
2005-11-16 07:00:00,1.54337,1.54355,1.54332,1.54353,381399995.0
2005-11-16 07:01:00,1.5434,1.54355,1.5434,1.54355,157400001.0
2005-11-16 07:02:00,1.5434,1.5435,1.5434,1.5435,30400000.0
2005-11-16 07:03:00,1.5434,1.5435,1.5434,1.5435,208500001.0
2005-11-16 07:04:00,1.5432,1.54355,1.5432,1.54355,339999999.0
2005-11-16 07:05:00,1.54335,1.54355,1.54335,1.54348,186199999.0
2005-11-16 07:06:00,1.5435,1.54358,1.54337,1.54347,128500001.0
2005-11-16 07:07:00,1.54344,1.54363,1.5434,1.54363,283400001.0
2005-11-16 07:08:00,1.54362,1.54362,1.54341,1.54358,355000002.0
2005-11-16 07:09:00,1.5435,1.54367,1.5434,1.54355,287500001.0
2005-11-16 07:10:00,1.54333,1.54354,1.54333,1.54354,104499998.0
2005-11-16 07:11:00,1.54347,1.54355,1.54336,1.5434,205200000.0
2005-11-16 07:12:00,1.5434,1.54355,1.54337,1.5435,119700002.0
2005-11-16 07:13:00,1.54346,1.54358,1.54334,1.54345,324400000.0
2005-11-16 07:14:00,1.54352,1.54358,1.54339,1.54351,132800001.0
2005-11-16 07:15:00,1.5434,1.54353,1.54333,1.54347,239599999.0
2005-11-16 07:16:00,1.54323,1.54356,1.54323,1.54343,304399999.0
2005-11-16 07:17:00,1.5436,1.5436,1.5435,1.5435,190499998.0
2005-11-16 07:18:00,1.54361,1.54363,1.54341,1.54346,419500001.0
2005-11-16 07:19:00,1.54344,1.54368,1.54344,1.5436,190200002.0
2005-11-16 07:20:00,1.54369,1.54381,1.54358,1.54358,299800004.0
2005-11-16 07:21:00,1.54351,1.54365,1.54343,1.54344,211800000.0
2005-11-16 07:22:00,1.54355,1.54375,1.5434,1.54367,244400000.0
2005-11-16 07:23:00,1.5437,1.54377,1.54361,1.54364,135700001.0
2005-11-16 07:24:00,1.54377,1.54385,1.54365,1.54378,281100004.0
2005-11-16 07:25:00,1.54358,1.54373,1.54347,1.54353,215299999.0
2005-11-16 07:26:00,1.54358,1.54368,1.54334,1.54353,325699996.0
2005-11-16 07:27:00,1.54365,1.54365,1.5434,1.54349,260800000.0
2005-11-16 07:28:00,1.54357,1.54364,1.54339,1.54349,136600000.0
2005-11-16 07:29:00,1.54343,1.54362,1.54343,1.54352,262700003.0
2005-11-16 07:30:00,1.54355,1.54361,1.54346,1.54358,317000000.0
2005-11-16 07:31:00,1.54355,1.54364,1.54338,1.54338,240800000.0
2005-11-16 07:32:00,1.54345,1.54353,1.54329,1.54342,265000002.0
2005-11-16 07:33:00,1.5435,1.54355,1.54334,1.54348,141000001.0
2005-11-16 07:34:00,1.54344,1.5436,1.54343,1.54352,262900000.0
2005-11-16 07:35:00,1.54348,1.54363,1.54336,1.54355,219899998.0
2005-11-16 07:36:00,1.54356,1.54359,1.54347,1.54353,48000000.0
2005-11-16 07:37:00,1.54347,1.54359,1.54342,1.5435,200900000.0
2005-11-16 07:38:00,1.54357,1.54363,1.54349,1.54351,34400000.0
2005-11-16 07:39:00,1.5436,1.5437,1.54346,1.54365,188700001.0
2005-11-16 07:40:00,1.54355,1.54375,1.54355,1.54375,231899997.0
2005-11-16 07:41:00,1.54363,1.54363,1.54307,1.54335,320399995.0
2005-11-16 07:42:00,1.54344,1.54362,1.54338,1.54355,301300001.0
2005-11-16 07:43:00,1.54351,1.54363,1.5434,1.54356,426800007.0
2005-11-16 07:44:00,1.54352,1.54352,1.54331,1.54331,165500000.0
2005-11-16 07:45:00,1.54339,1.54347,1.54329,1.54335,339699998.0
2005-11-16 07:46:00,1.54353,1.54359,1.54347,1.54356,118199999.0
2005-11-16 07:47:00,1.54347,1.54362,1.54345,1.54353,240400004.0
2005-11-16 07:48:00,1.54347,1.54364,1.54346,1.54353,308900004.0
2005-11-16 07:49:00,1.5434,1.54355,1.5434,1.5435,388599999.0
2005-11-16 07:50:00,1.54354,1.54363,1.54346,1.54352,239299997.0
2005-11-16 07:51:00,1.54352,1.54364,1.54332,1.54346,414700003.0
2005-11-16 07:52:00,1.54345,1.54363,1.54345,1.5435,176900003.0
2005-11-16 07:53:00,1.54355,1.54363,1.5434,1.5434,253399998.0
2005-11-16 07:54:00,1.54341,1.54373,1.54341,1.5437,275500002.0
2005-11-16 07:55:00,1.54349,1.5437,1.5434,1.5436,334499996.0
2005-11-16 07:56:00,1.54364,1.54367,1.54361,1.54365,111000002.0
2005-11-16 07:57:00,1.54365,1.54365,1.5436,1.5436,61699999.0
2005-11-16 07:58:00,1.54345,1.54358,1.54345,1.54358,50299999.0
2005-11-16 07:59:00,1.54365,1.54365,1.54349,1.54349,267700004.0
2005-11-16 08:00:00,1.54348,1.54369,1.54348,1.54366,259899998.0
2005-11-16 08:01:00,1.5436,1.54373,1.54346,1.54366,296100002.0
2005-11-16 08:02:00,1.54375,1.54375,1.54349,1.54359,193300001.0
2005-11-16 08:03:00,1.54369,1.54392,1.54357,1.54376,113400000.0
2005-11-16 08:04:00,1.54383,1.54383,1.54359,1.54378,409700004.0
2005-11-16 08:05:00,1.54382,1.54382,1.54375,1.54375,29600000.0
2005-11-16 08:06:00,1.5437,1.54375,1.54342,1.54342,400800005.0
2005-11-16 08:07:00,1.54361,1.54383,1.54354,1.54383,450299994.0
2005-11-16 08:08:00,1.54378,1.5438,1.54366,1.54369,144599999.0
2005-11-16 08:09:00,1.54377,1.54383,1.54364,1.54374,296700002.0
2005-11-16 08:10:00,1.54363,1.54385,1.54341,1.5437,116300001.0
2005-11-16 08:11:00,1.54363,1.54388,1.54363,1.5438,225100002.0
2005-11-16 08:12:00,1.54369,1.54382,1.54355,1.54355,272600003.0
2005-11-16 08:13:00,1.54359,1.54375,1.54351,1.54367,285400001.0
2005-11-16 08:14:00,1.54359,1.54375,1.54346,1.54363,250299999.0
2005-11-16 08:15:00,1.54365,1.54373,1.54353,1.54363,90299999.0
2005-11-16 08:16:00,1.54373,1.54377,1.5435,1.54376,298100002.0
2005-11-16 08:17:00,1.54375,1.5438,1.54363,1.5438,64199999.0
2005-11-16 08:18:00,1.54386,1.54393,1.54386,1.54393,47899999.0
2005-11-16 08:19:00,1.54388,1.54395,1.54372,1.54395,334800000.0
2005-11-16 08:20:00,1.54387,1.54395,1.54374,1.5439,260700004.0
2005-11-16 08:21:00,1.54374,1.54395,1.54373,1.54378,183800001.0
2005-11-16 08:22:00,1.54377,1.5438,1.5436,1.5436,183899997.0
2005-11-16 08:23:00,1.54374,1.54385,1.54365,1.54372,348799998.0
2005-11-16 08:24:00,1.54372,1.54372,1.54348,1.54348,118200000.0
2005-11-16 08:25:00,1.54367,1.54368,1.54354,1.54356,121499998.0
2005-11-16 08:26:00,1.54375,1.54375,1.54354,1.5436,261299998.0
2005-11-16 08:27:00,1.5436,1.54375,1.54342,1.54367,224499999.0
2005-11-16 08:28:00,1.5437,1.54375,1.54356,1.54356,194099999.0
2005-11-16 08:29:00,1.5437,1.54377,1.54363,1.54371,57600000.0
2005-11-16 08:30:00,1.5437,1.54375,1.54362,1.54368,74900000.0
2005-11-16 08:31:00,1.54353,1.54375,1.54353,1.5437,363300001.0
2005-11-16 08:32:00,1.5437,1.54375,1.5436,1.5436,279499998.0
2005-11-16 08:33:00,1.54367,1.54378,1.54355,1.54355,313099997.0
2005-11-16 08:34:00,1.54362,1.54375,1.54362,1.54366,368299996.0
2005-11-16 08:35:00,1.54375,1.54375,1.5437,1.5437,64699999.0
2005-11-16 08:36:00,1.5437,1.54375,1.5437,1.54375,41400000.0
2005-11-16 08:37:00,1.54364,1.54375,1.54356,1.54375,175899997.0
2005-11-16 08:38:00,1.5437,1.54377,1.54361,1.54364,52700002.0
2005-11-16 08:39:00,1.54367,1.54379,1.54367,1.54379,82100001.0
2005-11-16 08:40:00,1.5435,1.54375,1.5435,1.54373,267500000.0
2005-11-16 08:41:00,1.54375,1.54375,1.54351,1.54358,282700002.0
2005-11-16 08:42:00,1.54372,1.5438,1.54362,1.54366,268200002.0
2005-11-16 08:43:00,1.54361,1.54374,1.54361,1.54374,114999998.0
2005-11-16 08:44:00,1.54362,1.54378,1.54362,1.54375,261199998.0
2005-11-16 08:45:00,1.54377,1.54383,1.54342,1.54373,275199999.0
2005-11-16 08:46:00,1.54373,1.54379,1.54355,1.54366,264700004.0
2005-11-16 08:47:00,1.54369,1.5438,1.54363,1.54379,390300001.0
2005-11-16 08:48:00,1.54362,1.54383,1.54345,1.54383,207700002.0
2005-11-16 08:49:00,1.54368,1.54392,1.54368,1.54382,189399999.0
2005-11-16 08:50:00,1.54361,1.54385,1.54361,1.54376,360900004.0
2005-11-16 08:51:00,1.54377,1.54386,1.54364,1.54375,261999998.0
2005-11-16 08:52:00,1.54376,1.54383,1.54376,1.54383,42300002.0
2005-11-16 08:53:00,1.5437,1.54385,1.5437,1.54385,138299998.0
2005-11-16 08:54:00,1.54375,1.54385,1.54362,1.54367,292800003.0
2005-11-16 08:55:00,1.54385,1.54385,1.54372,1.54372,84799999.0
2005-11-16 08:56:00,1.54386,1.54387,1.54374,1.54387,68700001.0
2005-11-16 08:57:00,1.54387,1.54395,1.54373,1.54385,15200000.0
2005-11-16 08:58:00,1.54385,1.54395,1.54372,1.54387,97499998.0
2005-11-16 08:59:00,1.54375,1.54392,1.5437,1.54374,374199997.0
2005-11-16 09:00:00,1.54388,1.54395,1.54376,1.54388,272600006.0
2005-11-16 09:01:00,1.54396,1.54412,1.54386,1.54395,262699996.0
2005-11-16 09:02:00,1.544,1.54413,1.54391,1.54406,155699999.0
2005-11-16 09:03:00,1.54398,1.54416,1.54398,1.54412,300200005.0
2005-11-16 09:04:00,1.54395,1.54425,1.54395,1.54425,223299999.0
2005-11-16 09:05:00,1.54424,1.54433,1.54416,1.54425,275500003.0
2005-11-16 09:06:00,1.54433,1.54441,1.54411,1.54426,139099999.0
2005-11-16 09:07:00,1.54432,1.54441,1.54419,1.54433,281699998.0
2005-11-16 09:08:00,1.54424,1.54444,1.54421,1.54421,204500003.0
2005-11-16 09:09:00,1.54433,1.54441,1.54422,1.54426,279099999.0
2005-11-16 09:10:00,1.54428,1.5444,1.54421,1.54434,410199995.0
2005-11-16 09:11:00,1.54424,1.54444,1.54423,1.5443,359099998.0
2005-11-16 09:12:00,1.54433,1.54443,1.54419,1.54437,138700002.0
2005-11-16 09:13:00,1.54419,1.54432,1.54415,1.54425,383600004.0
2005-11-16 09:14:00,1.54424,1.54431,1.54408,1.54418,308200001.0
2005-11-16 09:15:00,1.5442,1.54442,1.54419,1.54432,406300001.0
2005-11-16 09:16:00,1.54434,1.54441,1.54427,1.54433,81800002.0
2005-11-16 09:17:00,1.54421,1.5444,1.54417,1.54433,195400000.0
2005-11-16 09:18:00,1.54438,1.54441,1.54436,1.54441,38400000.0
2005-11-16 09:19:00,1.54425,1.5444,1.54409,1.54422,244600000.0
2005-11-16 09:20:00,1.54426,1.54426,1.54401,1.54414,155999998.0
2005-11-16 09:21:00,1.54406,1.54414,1.5439,1.54407,84800001.0
2005-11-16 09:22:00,1.5441,1.5443,1.5441,1.5443,199700001.0
2005-11-16 09:23:00,1.54424,1.54436,1.54409,1.54432,378500005.0
2005-11-16 09:24:00,1.54416,1.54437,1.54416,1.54433,326899996.0
2005-11-16 09:25:00,1.54424,1.54437,1.54414,1.54432,258000002.0
2005-11-16 09:26:00,1.54423,1.54431,1.54417,1.54424,117500000.0
2005-11-16 09:27:00,1.54419,1.54427,1.54393,1.5442,321699997.0
2005-11-16 09:28:00,1.5443,1.54441,1.5442,1.5442,329600001.0
2005-11-16 09:29:00,1.54421,1.54435,1.54412,1.54428,352399999.0
2005-11-16 09:30:00,1.54426,1.54431,1.54424,1.54429,55900000.0
2005-11-16 09:31:00,1.54418,1.54425,1.54408,1.54408,148700000.0
2005-11-16 09:32:00,1.54417,1.54434,1.54408,1.54419,377500005.0
2005-11-16 09:33:00,1.54423,1.54432,1.54406,1.54422,368100003.0
2005-11-16 09:34:00,1.54412,1.54422,1.54404,1.54417,162900000.0
2005-11-16 09:35:00,1.5442,1.5442,1.54407,1.54413,197900003.0
2005-11-16 09:36:00,1.54391,1.54408,1.54379,1.54379,178899997.0
2005-11-16 09:37:00,1.5439,1.54413,1.54388,1.544,277000000.0
2005-11-16 09:38:00,1.54403,1.54403,1.54368,1.54386,298099999.0
2005-11-16 09:39:00,1.54396,1.54403,1.54389,1.54396,153000002.0
2005-11-16 09:40:00,1.54394,1.54406,1.54394,1.54406,103000004.0
2005-11-16 09:41:00,1.54415,1.54415,1.54398,1.544,117800001.0
2005-11-16 09:42:00,1.54399,1.54416,1.54398,1.54398,288200001.0
2005-11-16 09:43:00,1.54405,1.54415,1.54396,1.54414,478500007.0
2005-11-16 09:44:00,1.54398,1.54411,1.5439,1.54409,336400002.0
2005-11-16 09:45:00,1.5441,1.54435,1.54403,1.54418,258700002.0
2005-11-16 09:46:00,1.54426,1.54447,1.54425,1.5444,176900000.0
2005-11-16 09:47:00,1.54436,1.5445,1.54435,1.5445,211800002.0
2005-11-16 09:48:00,1.54459,1.54466,1.5444,1.54451,502400003.0
2005-11-16 09:49:00,1.54458,1.54458,1.54443,1.54443,167799997.0
2005-11-16 09:50:00,1.54445,1.54455,1.54431,1.54455,270599998.0
2005-11-16 09:51:00,1.54453,1.54461,1.54447,1.5445,179799998.0
2005-11-16 09:52:00,1.54451,1.54461,1.54441,1.54443,230099998.0
2005-11-16 09:53:00,1.54435,1.54452,1.54424,1.54452,165800000.0
2005-11-16 09:54:00,1.54446,1.54454,1.54433,1.54445,255700003.0
2005-11-16 09:55:00,1.54448,1.54448,1.54415,1.54432,377300000.0
2005-11-16 09:56:00,1.54418,1.54437,1.54418,1.54437,157999999.0
2005-11-16 09:57:00,1.54448,1.54454,1.54439,1.54439,252800000.0
2005-11-16 09:58:00,1.54427,1.54439,1.54427,1.54434,56299999.0
2005-11-16 09:59:00,1.54425,1.54433,1.54414,1.54416,201700000.0
2005-11-16 10:00:00,1.54415,1.54431,1.54408,1.54426,235000001.0
2005-11-16 10:01:00,1.54425,1.54433,1.54413,1.54426,251999999.0
2005-11-16 10:02:00,1.54402,1.54425,1.54398,1.5442,358400000.0
2005-11-16 10:03:00,1.54412,1.54429,1.5441,1.54416,187099999.0
2005-11-16 10:04:00,1.54423,1.54423,1.5441,1.5441,179800000.0
2005-11-16 10:05:00,1.54408,1.54425,1.54408,1.5442,296900001.0
2005-11-16 10:06:00,1.54407,1.5442,1.54406,1.54408,334000006.0
2005-11-16 10:07:00,1.54417,1.54425,1.54403,1.5442,467999999.0
2005-11-16 10:08:00,1.54415,1.54423,1.54401,1.54414,383300003.0
2005-11-16 10:09:00,1.54395,1.54418,1.54395,1.5441,450100005.0
2005-11-16 10:10:00,1.54412,1.54418,1.54399,1.54399,199500001.0
2005-11-16 10:11:00,1.54415,1.54421,1.54399,1.54411,198300001.0
2005-11-16 10:12:00,1.54404,1.54419,1.54394,1.54407,238400000.0
2005-11-16 10:13:00,1.54406,1.54412,1.54381,1.54402,333600000.0
2005-11-16 10:14:00,1.54408,1.54415,1.54392,1.54415,308599999.0
2005-11-16 10:15:00,1.54415,1.54415,1.544,1.544,159900000.0
2005-11-16 10:16:00,1.54415,1.54415,1.54395,1.544,378999996.0
2005-11-16 10:17:00,1.54406,1.54418,1.54396,1.54407,270000001.0
2005-11-16 10:18:00,1.54387,1.54417,1.54387,1.54403,339400005.0
2005-11-16 10:19:00,1.54397,1.54421,1.54397,1.54416,208200000.0
2005-11-16 10:20:00,1.54409,1.54428,1.544,1.54408,305800000.0
2005-11-16 10:21:00,1.54407,1.54436,1.54407,1.54426,373099996.0
2005-11-16 10:22:00,1.54413,1.54426,1.54407,1.54419,43999999.0
2005-11-16 10:23:00,1.54421,1.54432,1.54409,1.54427,385900006.0
2005-11-16 10:24:00,1.54425,1.54425,1.54402,1.54417,211099998.0
2005-11-16 10:25:00,1.54427,1.54432,1.54394,1.54394,510800005.0
2005-11-16 10:26:00,1.54425,1.54434,1.54412,1.54413,209100000.0
2005-11-16 10:27:00,1.54432,1.54441,1.54423,1.54431,299500004.0
2005-11-16 10:28:00,1.54437,1.54438,1.54426,1.54432,331600001.0
2005-11-16 10:29:00,1.54438,1.54442,1.54424,1.54429,223600002.0
2005-11-16 10:30:00,1.54416,1.5444,1.54409,1.54435,203300003.0
2005-11-16 10:31:00,1.54439,1.5445,1.5442,1.54425,260599997.0
2005-11-16 10:32:00,1.5443,1.54443,1.54418,1.54418,379499999.0
2005-11-16 10:33:00,1.54442,1.54451,1.54423,1.54447,230900001.0
2005-11-16 10:34:00,1.54434,1.54449,1.54421,1.54426,283500000.0
2005-11-16 10:35:00,1.54425,1.5445,1.54425,1.54443,240200000.0
2005-11-16 10:36:00,1.54448,1.54453,1.54437,1.54446,198800002.0
2005-11-16 10:37:00,1.54445,1.54453,1.5443,1.54449,312400000.0
2005-11-16 10:38:00,1.54438,1.54453,1.5443,1.54443,210799997.0
2005-11-16 10:39:00,1.54432,1.54452,1.54432,1.54452,297400003.0
2005-11-16 10:40:00,1.54445,1.54455,1.54429,1.54446,155800003.0
2005-11-16 10:41:00,1.54452,1.54461,1.54431,1.54431,330000002.0
2005-11-16 10:42:00,1.54432,1.54465,1.54432,1.54465,217100002.0
2005-11-16 10:43:00,1.54478,1.54486,1.54444,1.5447,296400001.0
2005-11-16 10:44:00,1.54477,1.54488,1.54468,1.54473,319500001.0
2005-11-16 10:45:00,1.54472,1.54472,1.54464,1.54464,114399999.0
2005-11-16 10:46:00,1.54455,1.54473,1.54437,1.54463,358700004.0
2005-11-16 10:47:00,1.54472,1.54472,1.54441,1.54441,132599998.0
2005-11-16 10:48:00,1.5446,1.54465,1.54452,1.54458,75899999.0
2005-11-16 10:49:00,1.54454,1.54473,1.54453,1.54461,414100004.0
2005-11-16 10:50:00,1.54444,1.54474,1.54444,1.54474,148700001.0
2005-11-16 10:51:00,1.54475,1.54499,1.54461,1.54488,394400002.0
2005-11-16 10:52:00,1.54505,1.54526,1.545,1.54509,340099996.0
2005-11-16 10:53:00,1.54522,1.54532,1.54515,1.54532,160300001.0
2005-11-16 10:54:00,1.54517,1.54532,1.54512,1.5452,329900002.0
2005-11-16 10:55:00,1.54501,1.54528,1.54501,1.5452,273500003.0
2005-11-16 10:56:00,1.54522,1.54522,1.54491,1.54513,332500000.0
2005-11-16 10:57:00,1.54516,1.54526,1.54498,1.54519,202699998.0
2005-11-16 10:58:00,1.54513,1.54521,1.54505,1.54517,196300000.0
2005-11-16 10:59:00,1.54514,1.54522,1.54498,1.54498,229299999.0
2005-11-16 11:00:00,1.54513,1.54522,1.54496,1.54512,289600002.0
2005-11-16 11:01:00,1.54522,1.54532,1.54512,1.54519,254899999.0
2005-11-16 11:02:00,1.54532,1.54532,1.54514,1.54514,115500003.0
2005-11-16 11:03:00,1.54512,1.54525,1.54507,1.54518,248400004.0
2005-11-16 11:04:00,1.54497,1.54526,1.54489,1.5452,365800003.0
2005-11-16 11:05:00,1.54518,1.54525,1.54506,1.54518,313500005.0
2005-11-16 11:06:00,1.54518,1.5453,1.54505,1.5453,203000002.0
2005-11-16 11:07:00,1.54535,1.54535,1.5452,1.5452,218600005.0
2005-11-16 11:08:00,1.5453,1.5453,1.5452,1.5452,87900002.0
2005-11-16 11:09:00,1.54519,1.54535,1.54513,1.54535,269000000.0
2005-11-16 11:10:00,1.5453,1.5453,1.54513,1.54514,338399999.0
2005-11-16 11:11:00,1.54528,1.54535,1.54522,1.5453,76600000.0
2005-11-16 11:12:00,1.54519,1.54532,1.54511,1.54522,432400001.0
2005-11-16 11:13:00,1.54508,1.54525,1.54501,1.54525,318900000.0
2005-11-16 11:14:00,1.54524,1.5456,1.54519,1.5455,170600003.0
2005-11-16 11:15:00,1.54548,1.5456,1.5454,1.54558,285000002.0
2005-11-16 11:16:00,1.54555,1.5457,1.54548,1.54561,168299999.0
2005-11-16 11:17:00,1.54558,1.54578,1.54558,1.5457,304300002.0
2005-11-16 11:18:00,1.54557,1.54571,1.54552,1.54557,249000004.0
2005-11-16 11:19:00,1.54553,1.54582,1.54546,1.54574,223800001.0
2005-11-16 11:20:00,1.5458,1.5458,1.54555,1.54555,452200000.0
2005-11-16 11:21:00,1.54562,1.54573,1.54558,1.54566,387800005.0
2005-11-16 11:22:00,1.54562,1.54564,1.54538,1.54538,159700002.0
2005-11-16 11:23:00,1.54558,1.54569,1.54546,1.54546,258400003.0
2005-11-16 11:24:00,1.54554,1.54563,1.54541,1.54547,398899996.0
2005-11-16 11:25:00,1.54547,1.54565,1.54535,1.54558,197000003.0
2005-11-16 11:26:00,1.54554,1.54569,1.54547,1.54561,212700001.0
2005-11-16 11:27:00,1.54547,1.54568,1.54547,1.54566,285200003.0
2005-11-16 11:28:00,1.54557,1.54565,1.54546,1.54549,248400000.0
2005-11-16 11:29:00,1.54562,1.54571,1.54548,1.54548,331899999.0
2005-11-16 11:30:00,1.54547,1.54568,1.54545,1.54565,414900006.0
2005-11-16 11:31:00,1.54555,1.54567,1.54548,1.5456,302100001.0
2005-11-16 11:32:00,1.54562,1.54565,1.54547,1.54554,342800002.0
2005-11-16 11:33:00,1.5456,1.54568,1.54551,1.54565,377999999.0
2005-11-16 11:34:00,1.54549,1.54565,1.54539,1.5456,314199999.0
2005-11-16 11:35:00,1.54549,1.54561,1.54536,1.54551,250700002.0
2005-11-16 11:36:00,1.54558,1.54561,1.54542,1.54549,331600002.0
2005-11-16 11:37:00,1.54542,1.54558,1.54538,1.54549,318600001.0
2005-11-16 11:38:00,1.54544,1.54553,1.54535,1.54553,258600002.0
2005-11-16 11:39:00,1.5454,1.54555,1.54531,1.5455,339400000.0
2005-11-16 11:40:00,1.54546,1.54555,1.54533,1.54543,376200003.0
2005-11-16 11:41:00,1.54534,1.54552,1.54526,1.54546,557699999.0
2005-11-16 11:42:00,1.54542,1.54549,1.54517,1.54535,263700000.0
2005-11-16 11:43:00,1.54523,1.54548,1.54523,1.54548,322600000.0
2005-11-16 11:44:00,1.54548,1.54567,1.54545,1.54562,259400001.0
2005-11-16 11:45:00,1.54545,1.54564,1.54542,1.54557,316399997.0
2005-11-16 11:46:00,1.54547,1.54562,1.54543,1.54543,307800000.0
2005-11-16 11:47:00,1.54549,1.54559,1.5453,1.54552,260899998.0
2005-11-16 11:48:00,1.54537,1.5455,1.54525,1.54547,180900002.0
2005-11-16 11:49:00,1.54532,1.54558,1.54521,1.54535,315700006.0
2005-11-16 11:50:00,1.54533,1.54551,1.54533,1.54551,387199998.0
2005-11-16 11:51:00,1.54552,1.54565,1.54527,1.54537,411500000.0
2005-11-16 11:52:00,1.5452,1.54553,1.5452,1.54553,400899996.0
2005-11-16 11:53:00,1.54546,1.54563,1.54544,1.54563,246800004.0
2005-11-16 11:54:00,1.54562,1.54562,1.5453,1.5453,391900001.0
2005-11-16 11:55:00,1.54543,1.54555,1.54528,1.5454,360100005.0
2005-11-16 11:56:00,1.54547,1.54555,1.5453,1.54545,223899995.0
2005-11-16 11:57:00,1.54544,1.54553,1.54531,1.54546,276200001.0
2005-11-16 11:58:00,1.54553,1.54553,1.54525,1.5453,235800004.0
2005-11-16 11:59:00,1.54528,1.54542,1.54519,1.54539,203200001.0
2005-11-16 12:00:00,1.54537,1.54543,1.54517,1.54532,246900002.0
2005-11-16 12:01:00,1.54537,1.54564,1.54527,1.54545,235199999.0
2005-11-16 12:02:00,1.5456,1.54565,1.54542,1.54557,622199998.0
2005-11-16 12:03:00,1.54548,1.54562,1.54529,1.54562,251100001.0
2005-11-16 12:04:00,1.54553,1.54561,1.54547,1.54554,83100001.0
2005-11-16 12:05:00,1.54555,1.54555,1.54534,1.54536,151600002.0
2005-11-16 12:06:00,1.54543,1.54553,1.54517,1.54541,204100001.0
2005-11-16 12:07:00,1.54546,1.5456,1.54538,1.54538,299700005.0
2005-11-16 12:08:00,1.54568,1.54574,1.54558,1.54558,440999999.0
2005-11-16 12:09:00,1.54556,1.54566,1.54556,1.54566,37700000.0
2005-11-16 12:10:00,1.54568,1.54572,1.5454,1.5454,235600003.0
2005-11-16 12:11:00,1.54559,1.54577,1.54549,1.54577,395799999.0
2005-11-16 12:12:00,1.54568,1.54589,1.54567,1.54578,281800002.0
2005-11-16 12:13:00,1.5458,1.54587,1.54573,1.54581,50300001.0
2005-11-16 12:14:00,1.5458,1.54588,1.5457,1.5458,158699999.0
2005-11-16 12:15:00,1.54585,1.54585,1.54566,1.54577,345399999.0
2005-11-16 12:16:00,1.54575,1.54585,1.54562,1.54571,211800002.0
2005-11-16 12:17:00,1.54583,1.54583,1.54566,1.54576,299100002.0
2005-11-16 12:18:00,1.54568,1.54582,1.54565,1.54577,310999995.0
2005-11-16 12:19:00,1.546,1.54628,1.54595,1.54605,434400003.0
2005-11-16 12:20:00,1.54589,1.54605,1.54587,1.546,184500002.0
2005-11-16 12:21:00,1.54584,1.54589,1.5456,1.54589,216499999.0
2005-11-16 12:22:00,1.54583,1.54599,1.54577,1.54585,181500003.0
2005-11-16 12:23:00,1.54572,1.54585,1.54561,1.54571,316599999.0
2005-11-16 12:24:00,1.54572,1.54596,1.5457,1.54583,258500000.0
2005-11-16 12:25:00,1.54577,1.54587,1.54561,1.54564,498099995.0
2005-11-16 12:26:00,1.54577,1.54582,1.54563,1.54579,358800003.0
2005-11-16 12:27:00,1.54566,1.54578,1.54557,1.54577,282100001.0
2005-11-16 12:28:00,1.54553,1.54585,1.54553,1.54583,288900001.0
2005-11-16 12:29:00,1.54568,1.54583,1.54557,1.54568,344300008.0
2005-11-16 12:30:00,1.54576,1.54594,1.5457,1.54587,290000006.0
2005-11-16 12:31:00,1.54593,1.54601,1.54574,1.54591,261600003.0
2005-11-16 12:32:00,1.54603,1.54615,1.54589,1.54589,209000000.0
2005-11-16 12:33:00,1.54608,1.54617,1.54601,1.54609,52500000.0
2005-11-16 12:34:00,1.54607,1.5462,1.54574,1.54609,343300002.0
2005-11-16 12:35:00,1.54607,1.54607,1.54591,1.54591,41300000.0
2005-11-16 12:36:00,1.54577,1.54589,1.54567,1.54578,60499999.0
2005-11-16 12:37:00,1.54582,1.54602,1.54576,1.54594,196399999.0
2005-11-16 12:38:00,1.54594,1.54619,1.54594,1.54615,180000001.0
2005-11-16 12:39:00,1.54604,1.54616,1.54598,1.54598,283399996.0
2005-11-16 12:40:00,1.54606,1.54607,1.54581,1.54581,256600000.0
2005-11-16 12:41:00,1.54583,1.54598,1.54576,1.54591,380299997.0
2005-11-16 12:42:00,1.54584,1.54599,1.5458,1.54596,283299996.0
2005-11-16 12:43:00,1.54591,1.54609,1.54581,1.54609,414699999.0
2005-11-16 12:44:00,1.54604,1.54621,1.5459,1.5461,65300002.0
2005-11-16 12:45:00,1.54598,1.54613,1.54589,1.54605,143000001.0
2005-11-16 12:46:00,1.5461,1.5461,1.54585,1.54595,209200002.0
2005-11-16 12:47:00,1.54586,1.54612,1.54586,1.54612,318499997.0
2005-11-16 12:48:00,1.54605,1.5463,1.54592,1.5462,275699997.0
2005-11-16 12:49:00,1.54626,1.54631,1.54624,1.54624,94100000.0
2005-11-16 12:50:00,1.54605,1.54624,1.54604,1.54617,218400000.0
2005-11-16 12:51:00,1.54616,1.54628,1.54608,1.54628,156900000.0
2005-11-16 12:52:00,1.54591,1.54639,1.54591,1.54623,379300003.0
2005-11-16 12:53:00,1.54619,1.54619,1.54593,1.5461,334200002.0
2005-11-16 12:54:00,1.54607,1.54627,1.54607,1.54623,207700002.0
2005-11-16 12:55:00,1.54601,1.54617,1.54591,1.54597,139900001.0
2005-11-16 12:56:00,1.54563,1.54605,1.54563,1.54605,240000001.0
2005-11-16 12:57:00,1.54584,1.54605,1.54584,1.54605,269199998.0
2005-11-16 12:58:00,1.54602,1.54613,1.5459,1.54596,298200001.0
2005-11-16 12:59:00,1.54587,1.54617,1.54587,1.54612,305199998.0
2005-11-16 13:00:00,1.54608,1.54635,1.54599,1.54623,397600008.0
2005-11-16 13:01:00,1.54637,1.54683,1.54636,1.54683,315000001.0
2005-11-16 13:02:00,1.5468,1.5468,1.54656,1.54656,188800004.0
2005-11-16 13:03:00,1.54674,1.54681,1.54662,1.54677,474900008.0
2005-11-16 13:04:00,1.54655,1.54673,1.5465,1.54652,232500001.0
2005-11-16 13:05:00,1.54658,1.54673,1.54644,1.54666,326499995.0
2005-11-16 13:06:00,1.54652,1.54656,1.54636,1.54636,246699999.0
2005-11-16 13:07:00,1.5465,1.54655,1.5463,1.5463,224999999.0
2005-11-16 13:08:00,1.54646,1.54651,1.54628,1.54645,368900002.0
2005-11-16 13:09:00,1.54648,1.54655,1.54642,1.5465,43400001.0
2005-11-16 13:10:00,1.54632,1.54653,1.54632,1.54648,185900003.0
2005-11-16 13:11:00,1.54652,1.54652,1.54633,1.54633,90199998.0
2005-11-16 13:12:00,1.54628,1.54643,1.54617,1.54634,305500003.0
2005-11-16 13:13:00,1.54642,1.54653,1.5463,1.5465,362900005.0
2005-11-16 13:14:00,1.54652,1.54659,1.54637,1.54647,260800001.0
2005-11-16 13:15:00,1.54653,1.54663,1.54644,1.54644,135700000.0
2005-11-16 13:16:00,1.54653,1.54662,1.5464,1.5464,277600001.0
2005-11-16 13:17:00,1.54646,1.54649,1.54637,1.54643,134200002.0
2005-11-16 13:18:00,1.54637,1.54652,1.54621,1.54621,389800005.0
2005-11-16 13:19:00,1.54633,1.54646,1.54616,1.54636,219600003.0
2005-11-16 13:20:00,1.54641,1.5465,1.54632,1.54642,246299997.0
2005-11-16 13:21:00,1.5465,1.54659,1.54636,1.54638,274200002.0
2005-11-16 13:22:00,1.54652,1.54663,1.54644,1.54657,326600000.0
2005-11-16 13:23:00,1.54649,1.54649,1.54615,1.54615,184500001.0
2005-11-16 13:24:00,1.54635,1.54645,1.54618,1.54639,159000000.0
2005-11-16 13:25:00,1.5464,1.54656,1.54633,1.54635,372699999.0
2005-11-16 13:26:00,1.54634,1.54658,1.54628,1.5465,263000004.0
2005-11-16 13:27:00,1.54653,1.54666,1.54641,1.54652,322000000.0
2005-11-16 13:28:00,1.54657,1.54668,1.54644,1.5466,153900002.0
2005-11-16 13:29:00,1.5464,1.54659,1.5464,1.54655,250700004.0
2005-11-16 13:30:00,1.5464,1.54655,1.54639,1.54655,234700000.0
2005-11-16 13:31:00,1.5465,1.5465,1.54627,1.54634,214100003.0
2005-11-16 13:32:00,1.5465,1.54658,1.54641,1.54641,312099997.0
2005-11-16 13:33:00,1.54647,1.54655,1.54636,1.54641,232100004.0
2005-11-16 13:34:00,1.54641,1.54652,1.54619,1.54632,219499999.0
2005-11-16 13:35:00,1.54632,1.54641,1.54618,1.54618,323400003.0
2005-11-16 13:36:00,1.54633,1.54653,1.54621,1.54628,346000003.0
2005-11-16 13:37:00,1.54632,1.54647,1.5462,1.54642,239899999.0
2005-11-16 13:38:00,1.54629,1.5464,1.54619,1.54632,189800000.0
2005-11-16 13:39:00,1.54627,1.54635,1.54608,1.5461,227099999.0
2005-11-16 13:40:00,1.54626,1.54642,1.5462,1.5463,307500003.0
2005-11-16 13:41:00,1.54616,1.5463,1.54604,1.5462,74000000.0
2005-11-16 13:42:00,1.54625,1.54625,1.54605,1.54611,224600002.0
2005-11-16 13:43:00,1.54617,1.54625,1.54604,1.54617,210900003.0
2005-11-16 13:44:00,1.54611,1.54625,1.54603,1.54622,346500001.0
2005-11-16 13:45:00,1.54622,1.54642,1.5462,1.54622,271100004.0
2005-11-16 13:46:00,1.54631,1.54641,1.5462,1.54641,284899998.0
2005-11-16 13:47:00,1.54639,1.54646,1.54616,1.54616,148700001.0
2005-11-16 13:48:00,1.54633,1.54642,1.54611,1.54639,231000001.0
2005-11-16 13:49:00,1.54628,1.54644,1.54624,1.54635,404200003.0
2005-11-16 13:50:00,1.54629,1.54645,1.54623,1.5464,304800003.0
2005-11-16 13:51:00,1.54617,1.54644,1.54614,1.54624,275000003.0
2005-11-16 13:52:00,1.54614,1.54636,1.54614,1.54619,224500000.0
2005-11-16 13:53:00,1.54638,1.5464,1.54623,1.54623,141699999.0
2005-11-16 13:54:00,1.54635,1.54643,1.54615,1.54637,413400006.0
2005-11-16 13:55:00,1.54633,1.54643,1.54624,1.5464,454799996.0
2005-11-16 13:56:00,1.54645,1.54645,1.54622,1.54637,226899999.0
2005-11-16 13:57:00,1.54632,1.5465,1.54627,1.54639,282100003.0
2005-11-16 13:58:00,1.54627,1.54647,1.54627,1.54647,97500000.0
2005-11-16 13:59:00,1.54647,1.54656,1.54634,1.54649,225700001.0
2005-11-16 14:00:00,1.54648,1.54654,1.54631,1.54639,499399997.0
2005-11-16 14:01:00,1.54649,1.54662,1.54639,1.54652,376399998.0
2005-11-16 14:02:00,1.54667,1.54683,1.54658,1.54662,513900008.0
2005-11-16 14:03:00,1.54621,1.54668,1.54621,1.54654,297499998.0
2005-11-16 14:04:00,1.54659,1.54677,1.54656,1.54661,169700003.0
2005-11-16 14:05:00,1.54672,1.54672,1.54664,1.54664,99900000.0
2005-11-16 14:06:00,1.54657,1.54667,1.5464,1.54658,321300004.0
2005-11-16 14:07:00,1.54655,1.54677,1.54647,1.54677,282700003.0
2005-11-16 14:08:00,1.54676,1.54681,1.5466,1.5466,334000005.0
2005-11-16 14:09:00,1.54664,1.54682,1.54664,1.54677,259100000.0
2005-11-16 14:10:00,1.54665,1.54677,1.54656,1.54668,303900000.0
2005-11-16 14:11:00,1.5467,1.54678,1.54659,1.54659,299000001.0
2005-11-16 14:12:00,1.54654,1.54677,1.54652,1.5467,452900002.0
2005-11-16 14:13:00,1.54675,1.54675,1.54646,1.54669,331500002.0
2005-11-16 14:14:00,1.54664,1.54673,1.54645,1.54658,307399999.0
2005-11-16 14:15:00,1.54657,1.54666,1.54642,1.54666,224200001.0
2005-11-16 14:16:00,1.5467,1.54672,1.54654,1.5466,384999999.0
2005-11-16 14:17:00,1.54657,1.5467,1.54645,1.54655,332700001.0
2005-11-16 14:18:00,1.54672,1.5468,1.5466,1.54666,245499997.0
2005-11-16 14:19:00,1.54676,1.54683,1.54661,1.5467,418200001.0
2005-11-16 14:20:00,1.54651,1.54666,1.54627,1.54665,480500003.0
2005-11-16 14:21:00,1.54652,1.54668,1.54645,1.54648,373899997.0
2005-11-16 14:22:00,1.54662,1.54674,1.5465,1.54657,339499999.0
2005-11-16 14:23:00,1.54668,1.54675,1.54654,1.54668,471700000.0
2005-11-16 14:24:00,1.54667,1.54685,1.54661,1.54674,353400000.0
2005-11-16 14:25:00,1.54678,1.54682,1.54674,1.54676,72600000.0
2005-11-16 14:26:00,1.54675,1.54685,1.54657,1.5468,237900001.0
2005-11-16 14:27:00,1.54667,1.54685,1.54647,1.54685,436500008.0
2005-11-16 14:28:00,1.54656,1.54679,1.54656,1.54669,351599998.0
2005-11-16 14:29:00,1.54661,1.54683,1.54653,1.54683,152199999.0
2005-11-16 14:30:00,1.54675,1.54683,1.54649,1.54664,434900001.0
2005-11-16 14:31:00,1.5467,1.5467,1.54646,1.54663,222099998.0
2005-11-16 14:32:00,1.54661,1.54672,1.54646,1.54669,355299995.0
2005-11-16 14:33:00,1.54661,1.54677,1.54661,1.54675,241800005.0
2005-11-16 14:34:00,1.54666,1.54673,1.54651,1.54657,173800003.0
2005-11-16 14:35:00,1.54656,1.54671,1.5464,1.5466,352600001.0
2005-11-16 14:36:00,1.5467,1.54676,1.54658,1.54668,439899994.0
2005-11-16 14:37:00,1.54673,1.54691,1.54669,1.54678,190599996.0
2005-11-16 14:38:00,1.54697,1.54701,1.54675,1.54686,234399999.0
2005-11-16 14:39:00,1.54691,1.547,1.54684,1.547,213400002.0
2005-11-16 14:40:00,1.54695,1.54719,1.54695,1.54708,294099997.0
2005-11-16 14:41:00,1.54712,1.54712,1.54689,1.54689,158100002.0
2005-11-16 14:42:00,1.54703,1.54711,1.54687,1.54707,458700000.0
2005-11-16 14:43:00,1.54684,1.54697,1.54667,1.54689,462899993.0
2005-11-16 14:44:00,1.54674,1.5469,1.54671,1.54685,255700001.0
2005-11-16 14:45:00,1.54697,1.54702,1.54679,1.54685,292400001.0
2005-11-16 14:46:00,1.54675,1.54689,1.54662,1.54671,322200005.0
2005-11-16 14:47:00,1.54665,1.54665,1.5463,1.54637,132200001.0
2005-11-16 14:48:00,1.54629,1.54641,1.54618,1.54632,102699998.0
2005-11-16 14:49:00,1.54634,1.54647,1.54615,1.54643,352300001.0
2005-11-16 14:50:00,1.54647,1.54655,1.54634,1.54643,292300005.0
2005-11-16 14:51:00,1.54624,1.54638,1.546,1.54638,356400003.0
2005-11-16 14:52:00,1.5465,1.54659,1.54645,1.54647,230999999.0
2005-11-16 14:53:00,1.54642,1.54659,1.54626,1.54638,267400003.0
2005-11-16 14:54:00,1.5464,1.5464,1.5463,1.5463,5200000.0
2005-11-16 14:55:00,1.54635,1.54642,1.5462,1.5462,168000000.0
2005-11-16 14:56:00,1.54626,1.54635,1.54615,1.5462,447199999.0
2005-11-16 14:57:00,1.54627,1.54627,1.54607,1.54609,411200002.0
2005-11-16 14:58:00,1.54603,1.54617,1.54597,1.54597,142400002.0
2005-11-16 14:59:00,1.54588,1.54605,1.54581,1.546,216899999.0
2005-11-16 15:00:00,1.54607,1.54616,1.54598,1.54612,263899998.0
2005-11-16 15:01:00,1.54612,1.54612,1.54581,1.54595,355399999.0
2005-11-16 15:02:00,1.54607,1.54613,1.54595,1.54595,109600000.0
2005-11-16 15:03:00,1.54595,1.54619,1.54595,1.54611,338999997.0
2005-11-16 15:04:00,1.54602,1.54616,1.54596,1.54612,244900001.0
2005-11-16 15:05:00,1.54611,1.54636,1.54591,1.54619,323400004.0
2005-11-16 15:06:00,1.54622,1.54634,1.54612,1.5463,244800000.0
2005-11-16 15:07:00,1.54615,1.54646,1.54615,1.54639,280000001.0
2005-11-16 15:08:00,1.54644,1.54644,1.54616,1.54616,140800001.0
2005-11-16 15:09:00,1.54647,1.54656,1.54637,1.54642,101800000.0
2005-11-16 15:10:00,1.54652,1.5466,1.54635,1.54642,183499999.0
2005-11-16 15:11:00,1.54658,1.54658,1.54642,1.5465,345500007.0
2005-11-16 15:12:00,1.54652,1.54659,1.54644,1.54657,160099998.0
2005-11-16 15:13:00,1.54659,1.54659,1.54647,1.54647,54299999.0
2005-11-16 15:14:00,1.54651,1.54679,1.54645,1.54676,251000003.0
2005-11-16 15:15:00,1.54665,1.54678,1.54652,1.54666,462300006.0
2005-11-16 15:16:00,1.54665,1.54673,1.54644,1.54661,127100002.0
2005-11-16 15:17:00,1.54661,1.54673,1.54655,1.54673,236600002.0
2005-11-16 15:18:00,1.54661,1.54673,1.54647,1.54673,169200001.0
2005-11-16 15:19:00,1.54666,1.54675,1.54653,1.5467,341099999.0
2005-11-16 15:20:00,1.54672,1.54682,1.54657,1.54674,340999996.0
2005-11-16 15:21:00,1.54655,1.54674,1.54655,1.54672,249999997.0
2005-11-16 15:22:00,1.54658,1.54669,1.54652,1.54664,259500002.0
2005-11-16 15:23:00,1.54652,1.54675,1.54643,1.5466,152600001.0
2005-11-16 15:24:00,1.54669,1.54669,1.54656,1.54656,169400001.0
2005-11-16 15:25:00,1.54669,1.54675,1.54652,1.5466,293000002.0
2005-11-16 15:26:00,1.54667,1.5469,1.5466,1.54687,408300005.0
2005-11-16 15:27:00,1.5469,1.5469,1.54674,1.54679,268400002.0
2005-11-16 15:28:00,1.54672,1.54689,1.54672,1.54689,269199997.0
2005-11-16 15:29:00,1.5469,1.5469,1.5466,1.54665,331600000.0
2005-11-16 15:30:00,1.54678,1.54678,1.54647,1.54667,198900001.0
2005-11-16 15:31:00,1.54665,1.54683,1.54651,1.54672,185400000.0
2005-11-16 15:32:00,1.54679,1.54679,1.54648,1.54651,201999999.0
2005-11-16 15:33:00,1.54657,1.54672,1.54642,1.54672,312600004.0
2005-11-16 15:34:00,1.54672,1.54679,1.54638,1.54649,195000000.0
2005-11-16 15:35:00,1.54657,1.54664,1.54642,1.54642,270700001.0
2005-11-16 15:36:00,1.54628,1.54655,1.54628,1.54655,185299999.0
2005-11-16 15:37:00,1.54647,1.54659,1.54632,1.54632,246200002.0
2005-11-16 15:38:00,1.54653,1.54663,1.54644,1.54644,371999992.0
2005-11-16 15:39:00,1.54654,1.54663,1.54646,1.54662,229399995.0
2005-11-16 15:40:00,1.54659,1.54668,1.54646,1.54646,193599999.0
2005-11-16 15:41:00,1.54645,1.54648,1.54631,1.54635,51099999.0
2005-11-16 15:42:00,1.54631,1.54648,1.54631,1.54648,68700001.0
2005-11-16 15:43:00,1.54648,1.54661,1.54639,1.54657,214599999.0
2005-11-16 15:44:00,1.54653,1.54653,1.5463,1.5463,225299995.0
2005-11-16 15:45:00,1.54629,1.54642,1.54605,1.54618,190899998.0
2005-11-16 15:46:00,1.54597,1.54625,1.54597,1.5462,292700000.0
2005-11-16 15:47:00,1.54614,1.54622,1.54604,1.54618,291300001.0
2005-11-16 15:48:00,1.54626,1.54649,1.54622,1.54629,402100006.0
2005-11-16 15:49:00,1.54632,1.54659,1.54632,1.54656,338000003.0
2005-11-16 15:50:00,1.54653,1.54658,1.54638,1.54643,240300002.0
2005-11-16 15:51:00,1.54644,1.54659,1.54627,1.54643,434600003.0
2005-11-16 15:52:00,1.54648,1.54659,1.54642,1.54652,164300000.0
2005-11-16 15:53:00,1.5465,1.54662,1.54636,1.54647,112000002.0
2005-11-16 15:54:00,1.54645,1.54659,1.54644,1.54651,263000007.0
2005-11-16 15:55:00,1.54635,1.54645,1.54624,1.54636,59899999.0
2005-11-16 15:56:00,1.54641,1.5466,1.54633,1.54651,363000002.0
2005-11-16 15:57:00,1.54645,1.54663,1.54644,1.54653,234899998.0
2005-11-16 15:58:00,1.54641,1.54651,1.54624,1.54628,150199999.0
2005-11-16 15:59:00,1.54637,1.54648,1.54637,1.54648,244199997.0
2005-11-16 16:00:00,1.54657,1.54657,1.54632,1.54632,156500001.0
2005-11-16 16:01:00,1.5461,1.54635,1.54594,1.54623,264600004.0
2005-11-16 16:02:00,1.5462,1.5463,1.546,1.54609,246799997.0
2005-11-16 16:03:00,1.54618,1.54639,1.54608,1.54639,426399998.0
2005-11-16 16:04:00,1.54623,1.54642,1.54619,1.54632,291099999.0
2005-11-16 16:05:00,1.54629,1.54637,1.54611,1.54622,316500005.0
2005-11-16 16:06:00,1.5462,1.54647,1.54609,1.54633,246799998.0
2005-11-16 16:07:00,1.54631,1.54639,1.54614,1.5462,252600000.0
2005-11-16 16:08:00,1.54634,1.54655,1.54626,1.54638,407499999.0
2005-11-16 16:09:00,1.54663,1.54663,1.54652,1.54652,66300000.0
2005-11-16 16:10:00,1.54675,1.54678,1.54653,1.54671,370799995.0
2005-11-16 16:11:00,1.54674,1.5468,1.54653,1.54668,246900005.0
2005-11-16 16:12:00,1.54666,1.5468,1.54657,1.54675,423799999.0
2005-11-16 16:13:00,1.54659,1.54672,1.5464,1.54652,317700004.0
2005-11-16 16:14:00,1.54657,1.54673,1.54637,1.54664,434300002.0
2005-11-16 16:15:00,1.54654,1.54676,1.54634,1.54658,426400006.0
2005-11-16 16:16:00,1.54668,1.5467,1.54644,1.5465,281400000.0
2005-11-16 16:17:00,1.54662,1.54671,1.54651,1.54663,380000001.0
2005-11-16 16:18:00,1.5467,1.5467,1.54645,1.54655,254200003.0
2005-11-16 16:19:00,1.54658,1.54664,1.54634,1.54637,380700000.0
2005-11-16 16:20:00,1.54649,1.54657,1.54641,1.54657,175500000.0
2005-11-16 16:21:00,1.54652,1.54658,1.54644,1.54655,21300000.0
2005-11-16 16:22:00,1.54658,1.5466,1.54643,1.5466,222699998.0
2005-11-16 16:23:00,1.54667,1.54698,1.54667,1.54685,409500001.0
2005-11-16 16:24:00,1.54681,1.54705,1.54681,1.54698,423700002.0
2005-11-16 16:25:00,1.54688,1.54697,1.54684,1.5469,89800000.0
2005-11-16 16:26:00,1.54683,1.54686,1.5465,1.54672,200800000.0
2005-11-16 16:27:00,1.54659,1.5469,1.54659,1.5468,266100002.0
2005-11-16 16:28:00,1.54674,1.54678,1.5466,1.54664,163999998.0
2005-11-16 16:29:00,1.54674,1.54674,1.54656,1.54666,249699999.0
2005-11-16 16:30:00,1.54635,1.54672,1.54635,1.54667,143300002.0
2005-11-16 16:31:00,1.54662,1.54687,1.54652,1.54676,316900002.0
2005-11-16 16:32:00,1.54676,1.54685,1.54664,1.54678,120000000.0
2005-11-16 16:33:00,1.54678,1.54687,1.54661,1.54667,340600005.0
2005-11-16 16:34:00,1.54682,1.54685,1.54665,1.54677,306599999.0
2005-11-16 16:35:00,1.54685,1.54707,1.54674,1.54707,243400001.0
2005-11-16 16:36:00,1.54703,1.54727,1.54703,1.54716,213000004.0
2005-11-16 16:37:00,1.54713,1.54729,1.54701,1.54701,390900000.0
2005-11-16 16:38:00,1.54702,1.54723,1.54696,1.54723,397300004.0
2005-11-16 16:39:00,1.54708,1.54723,1.54707,1.54715,163000001.0
2005-11-16 16:40:00,1.54714,1.54718,1.547,1.54716,135099999.0
2005-11-16 16:41:00,1.54702,1.54717,1.54694,1.54707,275799996.0
2005-11-16 16:42:00,1.54693,1.54723,1.54693,1.54715,408100002.0
2005-11-16 16:43:00,1.54712,1.54717,1.54688,1.54697,414299995.0
2005-11-16 16:44:00,1.54711,1.54722,1.54692,1.54712,356899996.0
2005-11-16 16:45:00,1.54716,1.54729,1.54706,1.54711,256800002.0
2005-11-16 16:46:00,1.5471,1.5472,1.54691,1.54701,208599999.0
2005-11-16 16:47:00,1.54707,1.54712,1.54687,1.54705,462099997.0
2005-11-16 16:48:00,1.54714,1.54714,1.54692,1.54698,309099999.0
2005-11-16 16:49:00,1.54713,1.54721,1.54707,1.54714,75100000.0
2005-11-16 16:50:00,1.54718,1.54728,1.54699,1.54714,314300005.0
2005-11-16 16:51:00,1.54694,1.54711,1.54682,1.54698,287199999.0
2005-11-16 16:52:00,1.54712,1.54721,1.54703,1.54712,161800002.0
2005-11-16 16:53:00,1.54714,1.54721,1.54699,1.54712,256900000.0
2005-11-16 16:54:00,1.54688,1.54723,1.54688,1.5471,511900005.0
2005-11-16 16:55:00,1.54717,1.54722,1.54701,1.54712,423499999.0
2005-11-16 16:56:00,1.54697,1.54721,1.54697,1.54711,279500002.0
2005-11-16 16:57:00,1.54712,1.54722,1.54701,1.54707,150899999.0
2005-11-16 16:58:00,1.54691,1.54706,1.54675,1.5468,278100003.0
2005-11-16 16:59:00,1.54693,1.54712,1.54676,1.54702,176699999.0
2005-11-16 17:00:00,1.5471,1.54719,1.54693,1.54706,414199996.0
2005-11-16 17:01:00,1.54709,1.54715,1.54691,1.54707,319199995.0
2005-11-16 17:02:00,1.54698,1.54717,1.54698,1.54713,235100000.0
2005-11-16 17:03:00,1.5472,1.54729,1.547,1.547,255600001.0
2005-11-16 17:04:00,1.54714,1.54742,1.5471,1.54728,355900000.0
2005-11-16 17:05:00,1.54727,1.54738,1.5472,1.5473,325400001.0
2005-11-16 17:06:00,1.54724,1.54749,1.54724,1.54746,156200000.0
2005-11-16 17:07:00,1.54742,1.54742,1.54719,1.54725,327899999.0
2005-11-16 17:08:00,1.5474,1.54751,1.54725,1.5474,377800001.0
2005-11-16 17:09:00,1.54742,1.5475,1.54721,1.54735,153500000.0
2005-11-16 17:10:00,1.54734,1.54757,1.5473,1.54744,330500002.0
2005-11-16 17:11:00,1.54734,1.5476,1.54734,1.5475,349000004.0
2005-11-16 17:12:00,1.5474,1.54755,1.54733,1.54753,338100004.0
2005-11-16 17:13:00,1.5476,1.54768,1.54743,1.54748,304399999.0
2005-11-16 17:14:00,1.54768,1.54769,1.54753,1.54757,329200002.0
2005-11-16 17:15:00,1.5475,1.5476,1.54729,1.54742,247600003.0
2005-11-16 17:16:00,1.54735,1.54759,1.54735,1.54754,360700002.0
2005-11-16 17:17:00,1.54746,1.54752,1.5473,1.54741,310799998.0
2005-11-16 17:18:00,1.54723,1.54738,1.54716,1.54717,186700001.0
2005-11-16 17:19:00,1.54745,1.54753,1.54727,1.54748,298800001.0
2005-11-16 17:20:00,1.54742,1.54742,1.54724,1.54727,244799999.0
2005-11-16 17:21:00,1.54736,1.54743,1.54733,1.54737,99900002.0
2005-11-16 17:22:00,1.54715,1.54727,1.54706,1.54721,200500000.0
2005-11-16 17:23:00,1.54716,1.54726,1.54699,1.54711,419099995.0
2005-11-16 17:24:00,1.54721,1.5473,1.547,1.54713,273099999.0
2005-11-16 17:25:00,1.5472,1.5472,1.54699,1.54715,257400001.0
2005-11-16 17:26:00,1.5471,1.5471,1.547,1.54702,89199998.0
2005-11-16 17:27:00,1.54698,1.54715,1.54698,1.54715,285900000.0
2005-11-16 17:28:00,1.54703,1.54718,1.54693,1.54706,376800006.0
2005-11-16 17:29:00,1.54723,1.54733,1.54713,1.54724,337100004.0
2005-11-16 17:30:00,1.54699,1.54729,1.54699,1.54725,217499998.0
2005-11-16 17:31:00,1.54712,1.54734,1.5471,1.54724,395900003.0
2005-11-16 17:32:00,1.54713,1.54733,1.54697,1.54723,156600000.0
2005-11-16 17:33:00,1.54725,1.54732,1.54718,1.54728,229799998.0
2005-11-16 17:34:00,1.54726,1.54728,1.54711,1.54718,81700000.0
2005-11-16 17:35:00,1.54723,1.54723,1.54699,1.54699,119999999.0
2005-11-16 17:36:00,1.54698,1.54707,1.5468,1.54693,170199998.0
2005-11-16 17:37:00,1.54696,1.54709,1.54685,1.54686,312600003.0
2005-11-16 17:38:00,1.54685,1.54685,1.54665,1.54676,190000004.0
2005-11-16 17:39:00,1.54678,1.54686,1.54665,1.54686,238300002.0
2005-11-16 17:40:00,1.5467,1.54693,1.54652,1.54684,216400004.0
2005-11-16 17:41:00,1.54691,1.54691,1.54659,1.54659,357599997.0
2005-11-16 17:42:00,1.54678,1.54694,1.54669,1.54687,286199995.0
2005-11-16 17:43:00,1.54658,1.54698,1.54655,1.54689,351299997.0
2005-11-16 17:44:00,1.54666,1.54721,1.54666,1.54721,340100001.0
2005-11-16 17:45:00,1.54707,1.54725,1.54706,1.5472,386099997.0
2005-11-16 17:46:00,1.54717,1.5474,1.54717,1.5474,207499998.0
2005-11-16 17:47:00,1.54722,1.54735,1.54718,1.54728,157400001.0
2005-11-16 17:48:00,1.5473,1.54731,1.54703,1.54716,237300007.0
2005-11-16 17:49:00,1.54718,1.54722,1.54697,1.54707,437100001.0
2005-11-16 17:50:00,1.5472,1.54725,1.54703,1.54718,249700003.0
2005-11-16 17:51:00,1.5472,1.54725,1.54707,1.54718,169200000.0
2005-11-16 17:52:00,1.54728,1.54734,1.54708,1.54721,214299999.0
2005-11-16 17:53:00,1.54702,1.54728,1.54702,1.54723,217199999.0
2005-11-16 17:54:00,1.54726,1.54729,1.54706,1.54708,291900003.0
2005-11-16 17:55:00,1.54723,1.54723,1.54708,1.54716,129400001.0
2005-11-16 17:56:00,1.5472,1.54725,1.54703,1.54703,286900001.0
2005-11-16 17:57:00,1.54716,1.54716,1.547,1.54706,111600002.0
2005-11-16 17:58:00,1.54704,1.54719,1.54688,1.54706,182299998.0
2005-11-16 17:59:00,1.54704,1.54712,1.54684,1.54705,419300000.0
2005-11-16 18:00:00,1.54702,1.5471,1.54692,1.54695,346199999.0
2005-11-16 18:01:00,1.5473,1.5474,1.5472,1.5473,1760799999.0
2005-11-16 18:02:00,1.5472,1.5473,1.5472,1.5472,1760799999.0
2005-11-16 18:03:00,1.5473,1.5473,1.5471,1.5472,1760799999.0
2005-11-16 18:04:00,1.5473,1.5473,1.5473,1.5473,1760799999.0
2005-11-16 18:05:00,1.5472,1.5472,1.5472,1.5472,1760799999.0
2005-11-16 18:06:00,1.5473,1.5473,1.5472,1.5473,1760799999.0
2005-11-16 18:07:00,1.5472,1.5473,1.5472,1.5473,1760799999.0
2005-11-16 18:08:00,1.5472,1.5473,1.5472,1.5473,1760799999.0
2005-11-16 18:09:00,1.54659,1.54696,1.54659,1.54685,1760799999.0
2005-11-16 18:10:00,1.5474,1.5474,1.5472,1.5473,1814000015.0
2005-11-16 18:11:00,1.54673,1.54701,1.54666,1.5468,1814000015.0
2005-11-16 18:12:00,1.54685,1.54708,1.54678,1.54685,1935700020.0
2005-11-16 18:13:00,1.54682,1.54699,1.54671,1.54685,1683900003.0
2005-11-16 18:14:00,1.5474,1.5474,1.5473,1.5473,1078799995.0
2005-11-16 18:15:00,1.5471,1.54722,1.54699,1.54714,1078799995.0
2005-11-16 18:16:00,1.5471,1.5471,1.5471,1.5471,1886000006.0
2005-11-16 18:17:00,1.54712,1.54722,1.54686,1.5471,1886000006.0
2005-11-16 18:18:00,1.54694,1.5472,1.54691,1.54696,893400000.0
2005-11-16 18:19:00,1.5473,1.5474,1.5471,1.5473,2055699998.0
2005-11-16 18:20:00,1.547,1.54721,1.5469,1.54692,2055699998.0
2005-11-16 18:21:00,1.54703,1.54703,1.54676,1.54676,781699999.0
2005-11-16 18:22:00,1.54678,1.54695,1.54674,1.5469,807900002.0
2005-11-16 18:23:00,1.5476,1.5476,1.5474,1.5474,1370400000.0
2005-11-16 18:24:00,1.5473,1.5474,1.5473,1.5474,1370400000.0
2005-11-16 18:25:00,1.5475,1.5475,1.5473,1.5474,1370400000.0
2005-11-16 18:26:00,1.5474,1.5475,1.5474,1.5474,1370400000.0
2005-11-16 18:27:00,1.54681,1.54686,1.54661,1.5468,1370400000.0
2005-11-16 18:28:00,1.5475,1.5475,1.5472,1.5474,1640200005.0
2005-11-16 18:29:00,1.5468,1.54692,1.54671,1.54673,1640200005.0
2005-11-16 18:30:00,1.54664,1.54695,1.54658,1.54665,973000002.0
2005-11-16 18:31:00,1.54651,1.54672,1.54648,1.54672,1038000002.0
2005-11-16 18:32:00,1.54663,1.54673,1.54636,1.54648,1371200000.0
2005-11-16 18:33:00,1.5475,1.5476,1.5475,1.5476,1941900010.0
2005-11-16 18:35:00,1.54667,1.54674,1.54659,1.54662,1941900010.0
2005-11-16 18:36:00,1.54663,1.54664,1.54642,1.54648,1432400004.0
2005-11-16 18:38:00,1.54653,1.54674,1.54645,1.54666,1523499993.0
2005-11-16 18:39:00,1.5466,1.54678,1.54657,1.54675,1779400003.0
2005-11-16 18:40:00,1.5476,1.5476,1.5476,1.5476,1063600005.0
2005-11-16 18:41:00,1.54667,1.54679,1.54652,1.5466,1063600005.0
2005-11-16 18:42:00,1.54673,1.54687,1.54662,1.54672,1220100006.0
2005-11-16 18:43:00,1.5467,1.54675,1.54658,1.54673,466999993.0
2005-11-16 18:44:00,1.54671,1.54672,1.54642,1.54655,938000002.0
2005-11-16 18:45:00,1.5464,1.5466,1.5463,1.54658,561199999.0
2005-11-16 18:46:00,1.54654,1.54679,1.54648,1.54664,308700000.0
2005-11-16 18:47:00,1.5467,1.54675,1.54659,1.54663,182899999.0
2005-11-16 18:48:00,1.5466,1.54675,1.54652,1.5467,1600299994.0
2005-11-16 18:49:00,1.54685,1.54701,1.54685,1.5469,433600000.0
2005-11-16 18:50:00,1.5468,1.54696,1.54676,1.54696,718199997.0
2005-11-16 18:51:00,1.54701,1.54709,1.54683,1.54683,1556799995.0
2005-11-16 18:52:00,1.5468,1.54706,1.54679,1.54698,1477399992.0
2005-11-16 18:53:00,1.5469,1.54717,1.54685,1.54698,1216799996.0
2005-11-16 18:54:00,1.54678,1.54701,1.54678,1.54691,951900002.0
2005-11-16 18:55:00,1.547,1.54709,1.54681,1.54681,1233899992.0
2005-11-16 18:56:00,1.54697,1.54703,1.54682,1.54697,1208099988.0
2005-11-16 18:57:00,1.54707,1.54712,1.54689,1.54699,670599997.0
2005-11-16 18:58:00,1.54699,1.54707,1.54678,1.547,1171700004.0
2005-11-16 18:59:00,1.54691,1.54713,1.54691,1.54697,1689399995.0
2005-11-16 19:00:00,1.54708,1.54713,1.54692,1.54698,450399997.0
2005-11-16 19:01:00,1.54716,1.54718,1.54695,1.54704,415700001.0
2005-11-16 19:02:00,1.54704,1.54713,1.54683,1.54698,821699996.0
2005-11-16 19:03:00,1.547,1.5471,1.547,1.5471,383200002.0
2005-11-16 19:04:00,1.54713,1.54717,1.54702,1.54702,241800000.0
2005-11-16 19:05:00,1.54715,1.54715,1.54695,1.547,814100007.0
2005-11-16 19:06:00,1.54707,1.54714,1.54692,1.54694,1848399999.0
2005-11-16 19:07:00,1.54709,1.54723,1.54698,1.54698,908799993.0
2005-11-16 19:08:00,1.54709,1.54724,1.54705,1.54713,1486700009.0
2005-11-16 19:09:00,1.54713,1.54725,1.54699,1.54704,1557099999.0
2005-11-16 19:10:00,1.54706,1.54731,1.54704,1.54721,1006700000.0
2005-11-16 19:11:00,1.54707,1.54715,1.54694,1.54698,1191500005.0
2005-11-16 19:12:00,1.54707,1.5471,1.54693,1.547,770100002.0
2005-11-16 19:13:00,1.54711,1.54723,1.54702,1.54717,612699998.0
2005-11-16 19:14:00,1.5471,1.54725,1.54709,1.54725,345600001.0
2005-11-16 19:15:00,1.54723,1.54724,1.54691,1.54694,1258099999.0
2005-11-16 19:16:00,1.54692,1.54703,1.54678,1.54688,543200002.0
2005-11-16 19:17:00,1.54699,1.54718,1.54695,1.54713,915899997.0
2005-11-16 19:18:00,1.54719,1.54719,1.54693,1.54702,737499996.0
2005-11-16 19:19:00,1.54716,1.54727,1.54699,1.54714,929399992.0
2005-11-16 19:20:00,1.54715,1.54723,1.54691,1.5471,803799998.0
2005-11-16 19:21:00,1.5471,1.54722,1.54699,1.54707,993000014.0
2005-11-16 19:22:00,1.54708,1.54736,1.54706,1.54723,290200001.0
2005-11-16 19:23:00,1.54736,1.54736,1.54702,1.54702,675599996.0
2005-11-16 19:24:00,1.54717,1.5473,1.54704,1.54724,621599999.0
2005-11-16 19:25:00,1.54727,1.54735,1.547,1.54714,1053899998.0
2005-11-16 19:26:00,1.5473,1.54735,1.54713,1.54735,934500004.0
2005-11-16 19:27:00,1.54718,1.5473,1.5471,1.5472,1178300001.0
2005-11-16 19:28:00,1.54706,1.54729,1.54705,1.54719,440400004.0
2005-11-16 19:29:00,1.54723,1.54748,1.54713,1.54714,832699998.0
2005-11-16 19:30:00,1.5475,1.5475,1.5474,1.5474,1273799993.0
2005-11-16 19:31:00,1.54737,1.54745,1.54719,1.54738,1273799993.0
2005-11-16 19:32:00,1.54728,1.54745,1.54725,1.54738,905500007.0
2005-11-16 19:33:00,1.54726,1.54747,1.54724,1.54737,1082000008.0
2005-11-16 19:34:00,1.5474,1.54747,1.54723,1.54731,1660899997.0
2005-11-16 19:35:00,1.5474,1.54745,1.5471,1.54737,1002999996.0
2005-11-16 19:36:00,1.54745,1.54745,1.54712,1.5472,762399993.0
2005-11-16 19:37:00,1.5474,1.54745,1.5473,1.54738,371499999.0
2005-11-16 19:38:00,1.54727,1.54743,1.54724,1.5473,738400000.0
2005-11-16 19:39:00,1.54735,1.54743,1.5471,1.5471,1048700004.0
2005-11-16 19:40:00,1.54732,1.54739,1.54724,1.54724,459100000.0
2005-11-16 19:41:00,1.54728,1.54738,1.54723,1.54737,533000004.0
2005-11-16 19:42:00,1.54747,1.54747,1.5473,1.54736,718300002.0
2005-11-16 19:43:00,1.54744,1.54744,1.54721,1.54721,425400001.0
2005-11-16 19:44:00,1.54735,1.54738,1.5472,1.54722,793399998.0
2005-11-16 19:45:00,1.54718,1.54735,1.54713,1.54735,220100001.0
2005-11-16 19:46:00,1.54738,1.54739,1.54713,1.54713,865599999.0
2005-11-16 19:47:00,1.54714,1.5474,1.54714,1.54733,216200004.0
2005-11-16 19:48:00,1.54734,1.54744,1.54729,1.54737,665299996.0
2005-11-16 19:49:00,1.54745,1.54745,1.54726,1.54737,1338600005.0
2005-11-16 19:50:00,1.54724,1.54745,1.54724,1.54745,86900000.0
2005-11-16 19:51:00,1.54738,1.54752,1.54737,1.54747,430700003.0
2005-11-16 19:52:00,1.54746,1.54762,1.54739,1.54753,347799999.0
2005-11-16 19:53:00,1.54753,1.54764,1.54735,1.54747,685400003.0
2005-11-16 19:54:00,1.5475,1.54755,1.5474,1.5474,314500000.0
2005-11-16 19:55:00,1.54745,1.54752,1.54731,1.54744,554800001.0
2005-11-16 19:56:00,1.5475,1.54755,1.5473,1.54738,1125700003.0
2005-11-16 19:57:00,1.54752,1.54759,1.5474,1.5474,1743300010.0
2005-11-16 19:58:00,1.54736,1.54759,1.54732,1.54747,1430199999.0
2005-11-16 19:59:00,1.54747,1.54767,1.54733,1.5475,1084199998.0
2005-11-16 20:00:00,1.54765,1.54773,1.54745,1.54758,765099997.0
2005-11-16 20:01:00,1.54743,1.54757,1.5473,1.54748,715800009.0
2005-11-16 20:02:00,1.54734,1.54753,1.54732,1.54753,344099998.0
2005-11-16 20:03:00,1.54739,1.54749,1.54737,1.54748,196600001.0
2005-11-16 20:04:00,1.54735,1.54753,1.54733,1.54753,404999998.0
2005-11-16 20:05:00,1.5475,1.5475,1.54733,1.54737,529000000.0
2005-11-16 20:06:00,1.54738,1.54745,1.54735,1.54745,434000003.0
2005-11-16 20:07:00,1.54742,1.54742,1.54723,1.54723,220500003.0
2005-11-16 20:08:00,1.54731,1.54731,1.54689,1.547,1352600000.0
2005-11-16 20:09:00,1.54703,1.5472,1.54703,1.54718,264100002.0
2005-11-16 20:10:00,1.5471,1.5472,1.54706,1.54718,452200002.0
2005-11-16 20:11:00,1.5472,1.54728,1.5471,1.54712,910499991.0
2005-11-16 20:12:00,1.54702,1.54718,1.54699,1.54711,383700002.0
2005-11-16 20:13:00,1.54708,1.54721,1.54692,1.547,1406400009.0
2005-11-16 20:14:00,1.54712,1.5472,1.547,1.54708,574500000.0
2005-11-16 20:15:00,1.54709,1.54724,1.54706,1.54718,1170200007.0
2005-11-16 20:16:00,1.5471,1.54718,1.547,1.5471,1941400012.0
2005-11-16 20:17:00,1.54708,1.54717,1.54699,1.54717,333900002.0
2005-11-16 20:18:00,1.54725,1.54725,1.5471,1.5471,373600001.0
2005-11-16 20:19:00,1.5474,1.5474,1.5474,1.5474,690000002.0
2005-11-16 20:21:00,1.54715,1.54723,1.54702,1.54714,690000002.0
2005-11-16 20:22:00,1.5472,1.54727,1.5471,1.5472,733699998.0
2005-11-16 20:23:00,1.54715,1.54727,1.54698,1.5472,1217599998.0
2005-11-16 20:24:00,1.54718,1.54725,1.547,1.5472,519200001.0
2005-11-16 20:25:00,1.5472,1.54727,1.54704,1.54716,1086899999.0
2005-11-16 20:26:00,1.54725,1.54725,1.54714,1.54714,217800002.0
2005-11-16 20:27:00,1.54727,1.5475,1.54724,1.54741,375000004.0
2005-11-16 20:28:00,1.5471,1.5471,1.5471,1.5471,1824999999.0
2005-11-16 20:29:00,1.54727,1.54736,1.54705,1.54727,1824999999.0
2005-11-16 20:30:00,1.5467,1.5469,1.5467,1.5469,617099998.0
2005-11-16 20:31:00,1.5467,1.5469,1.5467,1.5467,617099998.0
2005-11-16 20:32:00,1.5467,1.5467,1.5467,1.5467,617099998.0
2005-11-16 20:33:00,1.54722,1.54729,1.54699,1.54699,617099998.0
2005-11-16 20:34:00,1.54698,1.54727,1.54698,1.54716,260300005.0
2005-11-16 20:35:00,1.547,1.5472,1.54699,1.5472,517900002.0
2005-11-16 20:36:00,1.54715,1.54733,1.54691,1.54723,428200002.0
2005-11-16 20:37:00,1.54735,1.54738,1.5471,1.5471,829300007.0
2005-11-16 20:38:00,1.5471,1.5473,1.54708,1.54725,1895599998.0
2005-11-16 20:39:00,1.54722,1.54725,1.54704,1.54706,1076400003.0
2005-11-16 20:40:00,1.5473,1.54735,1.54709,1.54711,1447499997.0
2005-11-16 20:41:00,1.54716,1.5473,1.547,1.5472,460399997.0
2005-11-16 20:42:00,1.54702,1.5472,1.5469,1.5471,173499998.0
2005-11-16 20:43:00,1.54717,1.54726,1.54692,1.54692,719800001.0
2005-11-16 20:44:00,1.54682,1.5471,1.54674,1.54692,1240399998.0
2005-11-16 20:45:00,1.54695,1.54701,1.54675,1.54675,810399996.0
2005-11-16 20:46:00,1.54701,1.54703,1.54672,1.54694,302800001.0
2005-11-16 20:47:00,1.54702,1.54704,1.54683,1.54693,702700002.0
2005-11-16 20:48:00,1.5468,1.54707,1.5468,1.547,1456500003.0
2005-11-16 20:49:00,1.54695,1.54705,1.54678,1.54697,825300007.0
2005-11-16 20:50:00,1.54705,1.54705,1.54685,1.54698,1787200002.0
2005-11-16 20:51:00,1.54702,1.54705,1.54684,1.54689,365400002.0
2005-11-16 20:52:00,1.54696,1.54705,1.54681,1.54703,1275399993.0
2005-11-16 20:53:00,1.547,1.54705,1.54689,1.5469,1376700005.0
2005-11-16 20:54:00,1.54697,1.54705,1.54685,1.5469,648100001.0
2005-11-16 20:55:00,1.5469,1.547,1.5469,1.547,441100001.0
2005-11-16 20:56:00,1.5467,1.5469,1.5467,1.5469,1704600008.0
2005-11-16 20:57:00,1.5469,1.5469,1.5469,1.5469,1704600008.0
2005-11-16 20:58:00,1.5469,1.5469,1.5469,1.5469,1704600008.0
2005-11-16 21:00:00,1.5471,1.5472,1.5469,1.5472,1704600008.0
2005-11-16 21:01:00,1.5471,1.5471,1.5471,1.5471,1704600008.0
2005-11-16 21:02:00,1.5471,1.54715,1.54691,1.547,1704600008.0
2005-11-16 21:03:00,1.547,1.54717,1.54696,1.5471,1746700008.0
2005-11-16 21:04:00,1.5471,1.5471,1.5469,1.5469,365800003.0
2005-11-16 21:05:00,1.5471,1.54715,1.54693,1.547,710799998.0
2005-11-16 21:06:00,1.547,1.54717,1.5468,1.54698,696399992.0
2005-11-16 21:07:00,1.547,1.5471,1.54696,1.5471,484099997.0
2005-11-16 21:08:00,1.547,1.54715,1.54692,1.54715,413900000.0
2005-11-16 21:09:00,1.54698,1.54711,1.54691,1.54704,600600000.0
2005-11-16 21:10:00,1.54715,1.54715,1.54702,1.5471,1009900005.0
2005-11-16 21:11:00,1.54715,1.54715,1.54699,1.54715,601700000.0
2005-11-16 21:12:00,1.54717,1.54732,1.54707,1.54723,352700000.0
2005-11-16 21:13:00,1.5473,1.54735,1.54719,1.54728,1222900013.0
2005-11-16 21:14:00,1.54737,1.54747,1.54728,1.5474,778300005.0
2005-11-16 21:15:00,1.54745,1.54749,1.54726,1.54729,818199999.0
2005-11-16 21:16:00,1.54742,1.54757,1.54724,1.54744,647799999.0
2005-11-16 21:17:00,1.54744,1.54758,1.54719,1.5473,1349699998.0
2005-11-16 21:18:00,1.54736,1.54743,1.54708,1.54708,593099996.0
2005-11-16 21:19:00,1.54709,1.54726,1.54693,1.54693,595100003.0
2005-11-16 21:20:00,1.5469,1.5469,1.5467,1.5467,2147100014.0
2005-11-16 21:21:00,1.5467,1.5469,1.5467,1.5469,2147100014.0
2005-11-16 21:22:00,1.54723,1.54724,1.54698,1.547,2147100014.0
2005-11-16 21:23:00,1.54693,1.54695,1.54671,1.54672,1175300002.0
2005-11-16 21:24:00,1.54684,1.54708,1.54684,1.54708,606600008.0
2005-11-16 21:25:00,1.54707,1.54708,1.54665,1.5468,1236900004.0
2005-11-16 21:26:00,1.54687,1.54708,1.54687,1.54708,608700006.0
2005-11-16 21:27:00,1.54707,1.54713,1.54697,1.54707,562499998.0
2005-11-16 21:28:00,1.547,1.54705,1.54685,1.54685,640599999.0
2005-11-16 21:29:00,1.54696,1.54697,1.54663,1.54667,381600000.0
2005-11-16 21:30:00,1.54671,1.54674,1.54655,1.54674,339800002.0
2005-11-16 21:31:00,1.54673,1.54673,1.5465,1.54654,502299999.0
2005-11-16 21:32:00,1.5467,1.54677,1.54653,1.54653,1839000006.0
2005-11-16 21:33:00,1.54659,1.54671,1.54652,1.54663,284200002.0
2005-11-16 21:34:00,1.54647,1.54661,1.54642,1.5465,1562499996.0
2005-11-16 21:35:00,1.54652,1.54669,1.54644,1.54655,1013800006.0
2005-11-16 21:36:00,1.54663,1.54671,1.54653,1.54668,388299994.0
2005-11-16 21:37:00,1.54658,1.54671,1.54653,1.54667,380999998.0
2005-11-16 21:38:00,1.54668,1.54675,1.54654,1.54668,238500000.0
2005-11-16 21:39:00,1.5467,1.5467,1.5466,1.5466,23399999.0
2005-11-16 21:40:00,1.54667,1.54667,1.54644,1.54646,479900002.0
2005-11-16 21:41:00,1.54655,1.54665,1.54643,1.54651,695700004.0
2005-11-16 21:42:00,1.54651,1.54665,1.5465,1.5466,494999996.0
2005-11-16 21:43:00,1.54646,1.54662,1.54639,1.54646,1015500001.0
2005-11-16 21:44:00,1.54648,1.54655,1.54636,1.54641,1314099996.0
2005-11-16 21:45:00,1.54636,1.54655,1.54634,1.5465,694000000.0
2005-11-16 21:46:00,1.54648,1.54657,1.54631,1.54635,1010600004.0
2005-11-16 21:47:00,1.5464,1.54658,1.54638,1.5465,1260499994.0
2005-11-16 21:48:00,1.54646,1.54654,1.54631,1.54647,333400003.0
2005-11-16 21:49:00,1.5466,1.54672,1.54652,1.54653,1153200005.0
2005-11-16 21:50:00,1.54668,1.54668,1.54648,1.54652,171000002.0
2005-11-16 21:51:00,1.5466,1.54665,1.54648,1.5465,427700001.0
2005-11-16 21:52:00,1.5466,1.5466,1.54631,1.54632,1685999999.0
2005-11-16 21:53:00,1.54643,1.54658,1.54643,1.54652,677300001.0
2005-11-16 21:54:00,1.54649,1.54655,1.54644,1.54644,186800001.0
2005-11-16 21:55:00,1.54644,1.54658,1.54639,1.54658,462000002.0
2005-11-16 21:56:00,1.54662,1.54671,1.54646,1.54657,774600004.0
2005-11-16 21:57:00,1.54663,1.54683,1.54663,1.54683,417700000.0
2005-11-16 21:58:00,1.5468,1.5469,1.54668,1.5468,797099995.0
2005-11-16 21:59:00,1.54665,1.54689,1.54665,1.5468,907299999.0
2005-11-16 22:00:00,1.54689,1.54705,1.54676,1.54695,591099997.0
2005-11-16 22:01:00,1.54705,1.54705,1.54695,1.54695,264800002.0
2005-11-16 22:02:00,1.54694,1.54695,1.54667,1.54669,1236699992.0
2005-11-16 22:03:00,1.54693,1.54698,1.54679,1.54692,398000000.0
2005-11-16 22:04:00,1.54693,1.54695,1.54678,1.54688,785900000.0
2005-11-16 22:05:00,1.54686,1.54694,1.54666,1.54677,325800002.0
2005-11-16 22:06:00,1.54675,1.54679,1.54655,1.54669,481799995.0
2005-11-16 22:07:00,1.54672,1.54679,1.54654,1.54677,421600010.0
2005-11-16 22:08:00,1.54662,1.54678,1.5466,1.54677,455600000.0
2005-11-16 22:09:00,1.54665,1.54678,1.54648,1.54671,343999999.0
2005-11-16 22:10:00,1.54671,1.54682,1.54659,1.5467,178999999.0
2005-11-16 22:11:00,1.54668,1.54675,1.5466,1.5467,284500006.0
2005-11-16 22:12:00,1.54672,1.54684,1.54668,1.54679,713599996.0
2005-11-16 22:13:00,1.54671,1.54676,1.54654,1.54662,307600001.0
2005-11-16 22:14:00,1.5468,1.54685,1.54665,1.54671,286800000.0
2005-11-16 22:15:00,1.54661,1.54688,1.54658,1.5467,657699999.0
2005-11-16 22:16:00,1.5465,1.54665,1.5465,1.54665,227999997.0
2005-11-16 22:17:00,1.54656,1.54691,1.54655,1.54682,368900006.0
2005-11-16 22:18:00,1.54667,1.54687,1.54664,1.54677,276700001.0
2005-11-16 22:19:00,1.54657,1.54674,1.54648,1.54673,338800000.0
2005-11-16 22:20:00,1.54652,1.54672,1.5465,1.54672,324200005.0
2005-11-16 22:21:00,1.5466,1.54675,1.54658,1.5467,385400006.0
2005-11-16 22:22:00,1.54672,1.54686,1.54665,1.54671,863599996.0
2005-11-16 22:23:00,1.54684,1.54694,1.5467,1.5468,225000000.0
2005-11-16 22:24:00,1.54667,1.54675,1.54646,1.54646,167099999.0
2005-11-16 22:25:00,1.5467,1.5467,1.5464,1.5464,627599998.0
2005-11-16 22:26:00,1.5466,1.5467,1.5464,1.54665,673399997.0
2005-11-16 22:27:00,1.54639,1.54659,1.5462,1.54643,212599998.0
2005-11-16 22:28:00,1.54632,1.54657,1.5463,1.54644,612499998.0
2005-11-16 22:29:00,1.54645,1.54658,1.54631,1.54647,880300002.0
2005-11-16 22:30:00,1.54653,1.54659,1.54635,1.54647,774500000.0
2005-11-16 22:31:00,1.54639,1.54662,1.54632,1.54658,464700008.0
2005-11-16 22:32:00,1.5464,1.54655,1.5464,1.54655,113199999.0
2005-11-16 22:33:00,1.54642,1.54663,1.54637,1.54654,311100003.0
2005-11-16 22:34:00,1.54657,1.54662,1.54645,1.54649,489499999.0
2005-11-16 22:35:00,1.54654,1.54662,1.54645,1.54657,178099997.0
2005-11-16 22:36:00,1.5466,1.54665,1.54643,1.5466,624500001.0
2005-11-16 22:37:00,1.54643,1.54665,1.54639,1.5466,410500004.0
2005-11-16 22:38:00,1.54639,1.54655,1.5463,1.54655,299100004.0
2005-11-16 22:39:00,1.5465,1.54655,1.54621,1.54636,757099998.0
2005-11-16 22:40:00,1.54652,1.54656,1.54618,1.54635,606000000.0
2005-11-16 22:41:00,1.54625,1.54649,1.54623,1.54648,655999997.0
2005-11-16 22:42:00,1.54628,1.54653,1.54628,1.54642,647499998.0
2005-11-16 22:43:00,1.54637,1.54648,1.54607,1.54641,1384600000.0
2005-11-16 22:44:00,1.5464,1.54643,1.54614,1.5464,427800000.0
2005-11-16 22:45:00,1.54643,1.54646,1.54622,1.54622,172400002.0
2005-11-16 22:46:00,1.54645,1.54645,1.5462,1.5462,73600000.0
2005-11-16 22:47:00,1.54626,1.54642,1.5462,1.54636,242200002.0
2005-11-16 22:48:00,1.54623,1.54641,1.54615,1.54636,467300004.0
2005-11-16 22:49:00,1.5464,1.54645,1.5462,1.5462,768100002.0
2005-11-16 22:50:00,1.5464,1.5464,1.54617,1.54617,312200005.0
2005-11-16 22:51:00,1.54624,1.54653,1.54624,1.54644,536200004.0
2005-11-16 22:52:00,1.54621,1.54641,1.54604,1.54637,436700002.0
2005-11-16 22:53:00,1.54642,1.54658,1.54637,1.54658,287600002.0
2005-11-16 22:54:00,1.54641,1.54657,1.5462,1.54635,700700005.0
2005-11-16 22:55:00,1.54641,1.54643,1.54625,1.54628,274100004.0
2005-11-16 22:56:00,1.54636,1.54654,1.54623,1.54648,247599998.0
2005-11-16 22:57:00,1.54644,1.54651,1.54628,1.54628,351500003.0
2005-11-16 22:58:00,1.5465,1.54651,1.54634,1.54643,230900003.0
2005-11-16 22:59:00,1.5463,1.54638,1.54594,1.54594,256899999.0
2005-11-16 23:00:00,1.54615,1.5462,1.54581,1.54583,89400000.0
2005-11-16 23:01:00,1.5463,1.54659,1.5463,1.54647,216100001.0
2005-11-16 23:02:00,1.54637,1.54652,1.54637,1.54652,251299999.0
2005-11-16 23:03:00,1.54647,1.54655,1.54631,1.54655,205200003.0
2005-11-16 23:04:00,1.54629,1.54655,1.54623,1.54655,324900005.0
2005-11-16 23:05:00,1.54636,1.54646,1.54623,1.54637,260400001.0
2005-11-16 23:06:00,1.54636,1.54649,1.54632,1.54633,210500004.0
2005-11-16 23:07:00,1.54632,1.54645,1.54627,1.54637,221700001.0
2005-11-16 23:08:00,1.54635,1.54645,1.54624,1.54636,62299999.0
2005-11-16 23:09:00,1.54645,1.54645,1.5464,1.5464,74499998.0
2005-11-16 23:10:00,1.54633,1.54645,1.54622,1.54635,113100002.0
2005-11-16 23:11:00,1.54627,1.54645,1.54622,1.54635,175700002.0
2005-11-16 23:12:00,1.5464,1.54645,1.5463,1.5463,332699997.0
2005-11-16 23:13:00,1.5463,1.5464,1.5463,1.5464,54300000.0
2005-11-16 23:14:00,1.54637,1.54637,1.54624,1.54624,5600000.0
2005-11-16 23:15:00,1.54623,1.54645,1.54623,1.54629,524600002.0
2005-11-16 23:16:00,1.5464,1.54651,1.54633,1.5465,286100002.0
2005-11-16 23:17:00,1.54648,1.54655,1.54628,1.54652,413100002.0
2005-11-16 23:18:00,1.54644,1.54668,1.54642,1.54658,240000001.0
2005-11-16 23:19:00,1.54655,1.54655,1.54634,1.54634,95400002.0
2005-11-16 23:20:00,1.54639,1.54655,1.54639,1.54655,80800000.0
2005-11-16 23:21:00,1.54648,1.5465,1.54634,1.5464,213200005.0
2005-11-16 23:22:00,1.54631,1.54654,1.54628,1.54649,283100001.0
2005-11-16 23:23:00,1.5465,1.54655,1.54642,1.54648,31999999.0
2005-11-16 23:24:00,1.5465,1.5465,1.54636,1.54636,63100000.0
2005-11-16 23:25:00,1.54646,1.54655,1.54634,1.54645,39300000.0
2005-11-16 23:26:00,1.54645,1.54652,1.5463,1.54651,388100002.0
2005-11-16 23:27:00,1.5465,1.54655,1.5465,1.54655,52400002.0
2005-11-16 23:28:00,1.54657,1.54657,1.54639,1.5464,365399999.0
2005-11-16 23:29:00,1.54648,1.54652,1.54636,1.54643,225199998.0
2005-11-16 23:30:00,1.54655,1.54655,1.5463,1.5463,272000000.0
2005-11-16 23:31:00,1.5464,1.54655,1.54638,1.54655,223100003.0
2005-11-16 23:32:00,1.54628,1.5465,1.54615,1.54629,306199997.0
2005-11-16 23:33:00,1.54646,1.54647,1.54634,1.54635,207699999.0
2005-11-16 23:34:00,1.54643,1.5465,1.54628,1.54649,281199997.0
2005-11-16 23:35:00,1.5464,1.5465,1.5464,1.5465,116600000.0
2005-11-16 23:36:00,1.54648,1.54657,1.54637,1.54652,232499999.0
2005-11-16 23:37:00,1.54636,1.54648,1.54634,1.54648,217200000.0
2005-11-16 23:38:00,1.54657,1.54657,1.54632,1.54638,208499998.0
2005-11-16 23:39:00,1.54655,1.54655,1.54642,1.54642,69700002.0
2005-11-16 23:40:00,1.54644,1.54655,1.54635,1.5465,194300000.0
2005-11-16 23:41:00,1.5465,1.54655,1.54638,1.54642,343800000.0
2005-11-16 23:42:00,1.54639,1.54654,1.54629,1.54643,436999999.0
2005-11-16 23:43:00,1.54649,1.54649,1.54635,1.54635,52000000.0
2005-11-16 23:44:00,1.5462,1.54645,1.5462,1.54645,267699998.0
2005-11-16 23:45:00,1.54637,1.54645,1.54627,1.54637,56000001.0
2005-11-16 23:46:00,1.54628,1.54645,1.54627,1.54632,202299998.0
2005-11-16 23:47:00,1.54634,1.54647,1.54633,1.54642,268600001.0
2005-11-16 23:48:00,1.54634,1.54647,1.5463,1.54646,197399997.0
2005-11-16 23:49:00,1.54653,1.54653,1.54623,1.54651,442600005.0
2005-11-16 23:50:00,1.54647,1.54653,1.54635,1.54646,214399996.0
2005-11-16 23:51:00,1.54647,1.54649,1.54633,1.54633,253399999.0
2005-11-16 23:52:00,1.54642,1.54645,1.54619,1.54636,165199998.0
2005-11-16 23:53:00,1.54637,1.54645,1.54617,1.54645,184700001.0
2005-11-16 23:54:00,1.5464,1.54645,1.54612,1.54612,368600003.0
2005-11-16 23:55:00,1.54635,1.54658,1.5463,1.54638,371600002.0
2005-11-16 23:56:00,1.54648,1.54648,1.54636,1.54636,59899999.0
2005-11-16 23:57:00,1.54655,1.54658,1.54633,1.54633,106199999.0
2005-11-16 23:58:00,1.54643,1.54651,1.54629,1.54637,396700001.0
2005-11-16 23:59:00,1.54642,1.54655,1.54642,1.54655,58299998.0
2005-11-17 00:00:00,1.5465,1.54655,1.5465,1.54655,44700000.0
2005-11-17 00:01:00,1.54633,1.54679,1.54614,1.54656,363700002.0
2005-11-17 00:02:00,1.54654,1.54654,1.54593,1.54613,265200004.0
2005-11-17 00:03:00,1.54608,1.54663,1.54608,1.54663,334000008.0
2005-11-17 00:04:00,1.54618,1.54653,1.54612,1.5463,429599999.0
2005-11-17 00:05:00,1.54617,1.54673,1.54617,1.5466,333400002.0
2005-11-17 00:06:00,1.54637,1.54646,1.54619,1.54646,282700000.0
2005-11-17 00:07:00,1.54646,1.54668,1.54629,1.54635,440799995.0
2005-11-17 00:08:00,1.54624,1.54679,1.54624,1.54643,278299999.0
2005-11-17 00:09:00,1.54645,1.54659,1.54592,1.54638,256899997.0
2005-11-17 00:10:00,1.54623,1.5467,1.54613,1.54629,272700001.0
2005-11-17 00:11:00,1.5463,1.54642,1.54608,1.54619,360299996.0
2005-11-17 00:12:00,1.5465,1.54661,1.5461,1.54635,283799999.0
2005-11-17 00:13:00,1.54684,1.54684,1.54618,1.54624,267600002.0
2005-11-17 00:14:00,1.54621,1.54674,1.54621,1.54657,336799997.0
2005-11-17 00:15:00,1.5467,1.54685,1.54644,1.54678,232299998.0
2005-11-17 00:16:00,1.54663,1.54677,1.54626,1.54626,470099996.0
2005-11-17 00:17:00,1.54629,1.54689,1.54626,1.54654,302900001.0
2005-11-17 00:18:00,1.54627,1.54663,1.5462,1.54657,274199996.0
2005-11-17 00:19:00,1.54654,1.54684,1.54645,1.54655,387100004.0
2005-11-17 00:20:00,1.54655,1.54683,1.54625,1.54657,348500003.0
2005-11-17 00:21:00,1.5462,1.54678,1.5461,1.5467,287299995.0
2005-11-17 00:22:00,1.5465,1.54665,1.54623,1.54635,252599999.0
2005-11-17 00:23:00,1.54678,1.54686,1.54645,1.5465,358600002.0
2005-11-17 00:24:00,1.54654,1.54677,1.54635,1.54649,258200000.0
2005-11-17 00:25:00,1.54653,1.5469,1.54651,1.54665,188100001.0
2005-11-17 00:26:00,1.54635,1.54671,1.54619,1.54632,448199997.0
2005-11-17 00:27:00,1.54657,1.54663,1.54648,1.54651,128600002.0
2005-11-17 00:28:00,1.54671,1.54683,1.54665,1.54668,179399999.0
2005-11-17 00:29:00,1.54666,1.54677,1.54664,1.54673,48500001.0
2005-11-17 00:30:00,1.54668,1.54675,1.54655,1.5467,212300000.0
2005-11-17 00:31:00,1.5467,1.54678,1.5466,1.5466,190999998.0
2005-11-17 00:32:00,1.54668,1.54668,1.54654,1.54654,51899999.0
2005-11-17 00:33:00,1.54671,1.54686,1.54667,1.54678,310600001.0
2005-11-17 00:34:00,1.54672,1.54696,1.54669,1.54682,274800001.0
2005-11-17 00:35:00,1.5467,1.5468,1.5467,1.5468,66300000.0
2005-11-17 00:36:00,1.5468,1.54685,1.5468,1.54685,80300002.0
2005-11-17 00:37:00,1.54685,1.54685,1.5468,1.5468,28899999.0
2005-11-17 00:38:00,1.54675,1.54684,1.54659,1.54676,418400000.0
2005-11-17 00:39:00,1.54678,1.54682,1.54652,1.54672,142200002.0
2005-11-17 00:40:00,1.54673,1.54673,1.54653,1.54653,120799998.0
2005-11-17 00:41:00,1.54665,1.54665,1.54652,1.54652,56499999.0
2005-11-17 00:42:00,1.54655,1.54671,1.54653,1.54666,347800005.0
2005-11-17 00:43:00,1.54658,1.5467,1.54646,1.54668,377400003.0
2005-11-17 00:44:00,1.54649,1.54668,1.54649,1.54651,123899999.0
2005-11-17 00:45:00,1.5466,1.54669,1.54647,1.54665,305899995.0
2005-11-17 00:46:00,1.54665,1.54675,1.54653,1.54661,214200002.0
2005-11-17 00:47:00,1.54667,1.54673,1.54663,1.54673,93500000.0
2005-11-17 00:48:00,1.54669,1.54677,1.54661,1.5467,324299998.0
2005-11-17 00:49:00,1.54661,1.54675,1.54658,1.54661,133099999.0
2005-11-17 00:50:00,1.54661,1.54675,1.54657,1.54666,239100000.0
2005-11-17 00:51:00,1.5466,1.54675,1.5464,1.54667,221999998.0
2005-11-17 00:52:00,1.54669,1.54678,1.54656,1.54677,187199999.0
2005-11-17 00:53:00,1.54654,1.54668,1.54648,1.54661,246700001.0
2005-11-17 00:54:00,1.54642,1.54665,1.54642,1.5466,236499998.0
2005-11-17 00:55:00,1.5466,1.54668,1.54643,1.5465,282499996.0
2005-11-17 00:56:00,1.54657,1.54668,1.54642,1.54655,147000001.0
2005-11-17 00:57:00,1.54662,1.54677,1.54643,1.54656,512900003.0
2005-11-17 00:58:00,1.54663,1.54673,1.54642,1.54656,200900001.0
2005-11-17 00:59:00,1.54635,1.54663,1.54635,1.54663,73399998.0
2005-11-17 01:00:00,1.54645,1.54665,1.54645,1.54649,230999999.0
2005-11-17 01:01:00,1.54652,1.54668,1.54647,1.54668,252400002.0
2005-11-17 01:02:00,1.5467,1.54675,1.54661,1.54668,304699996.0
2005-11-17 01:03:00,1.54664,1.54681,1.5465,1.5467,16000000.0
2005-11-17 01:04:00,1.5468,1.54686,1.54651,1.54663,544200006.0
2005-11-17 01:05:00,1.54653,1.54666,1.54632,1.54632,241100005.0
2005-11-17 01:06:00,1.5464,1.54651,1.54627,1.54627,392100005.0
2005-11-17 01:07:00,1.54638,1.54653,1.54631,1.54637,268399997.0
2005-11-17 01:08:00,1.54642,1.54646,1.54631,1.54636,287599999.0
2005-11-17 01:09:00,1.54634,1.54643,1.54624,1.54636,220400002.0
2005-11-17 01:10:00,1.54636,1.54646,1.5463,1.54646,170200001.0
2005-11-17 01:11:00,1.5465,1.54655,1.5465,1.54655,71899999.0
2005-11-17 01:12:00,1.54631,1.54649,1.54625,1.54642,217099997.0
2005-11-17 01:13:00,1.54652,1.54657,1.54625,1.54625,160700001.0
2005-11-17 01:14:00,1.54644,1.54664,1.54644,1.54657,187899999.0
2005-11-17 01:15:00,1.54649,1.54657,1.54636,1.54649,240999999.0
2005-11-17 01:16:00,1.54643,1.54643,1.54624,1.54624,102200000.0
2005-11-17 01:17:00,1.54631,1.54651,1.546,1.5463,368699999.0
2005-11-17 01:18:00,1.54647,1.54654,1.54633,1.54633,295100002.0
2005-11-17 01:19:00,1.54637,1.54645,1.54622,1.5464,177499996.0
2005-11-17 01:20:00,1.54637,1.54653,1.54632,1.54653,147000002.0
2005-11-17 01:21:00,1.54671,1.54684,1.54651,1.54664,331999999.0
2005-11-17 01:22:00,1.54664,1.54672,1.54653,1.54668,254200000.0
2005-11-17 01:23:00,1.54659,1.54669,1.54647,1.54662,291599999.0
2005-11-17 01:24:00,1.54658,1.54672,1.54655,1.54664,271100000.0
2005-11-17 01:25:00,1.54636,1.54651,1.54627,1.54644,72200000.0
2005-11-17 01:26:00,1.54646,1.54652,1.54644,1.54648,72700000.0
2005-11-17 01:27:00,1.54635,1.5464,1.54619,1.54623,604900005.0
2005-11-17 01:28:00,1.54635,1.54666,1.54627,1.54658,192400001.0
2005-11-17 01:29:00,1.54654,1.54654,1.54627,1.54627,87200000.0
2005-11-17 01:30:00,1.5464,1.5464,1.54625,1.54625,70300000.0
2005-11-17 01:31:00,1.54629,1.5464,1.54625,1.54637,28000000.0
2005-11-17 01:32:00,1.54637,1.54645,1.54621,1.54645,469999997.0
2005-11-17 01:33:00,1.5464,1.54655,1.54635,1.54638,167000003.0
2005-11-17 01:34:00,1.5463,1.54665,1.5463,1.54665,297400002.0
2005-11-17 01:35:00,1.54666,1.54674,1.54654,1.54656,66300000.0
2005-11-17 01:36:00,1.5467,1.5467,1.54635,1.54638,180600000.0
2005-11-17 01:37:00,1.54655,1.54684,1.54655,1.54665,182400000.0
2005-11-17 01:38:00,1.54652,1.5469,1.54638,1.5469,429400008.0
2005-11-17 01:39:00,1.54683,1.54687,1.54665,1.54665,297400002.0
2005-11-17 01:40:00,1.5468,1.5469,1.5468,1.5469,54000000.0
2005-11-17 01:41:00,1.54688,1.54695,1.54677,1.5469,276000000.0
2005-11-17 01:42:00,1.5469,1.54698,1.54682,1.54684,268100003.0
2005-11-17 01:43:00,1.54688,1.54695,1.5468,1.5469,140600002.0
2005-11-17 01:44:00,1.5469,1.54695,1.5469,1.54695,179699999.0
2005-11-17 01:45:00,1.54695,1.54695,1.5469,1.5469,24000000.0
2005-11-17 01:46:00,1.54678,1.54698,1.54676,1.54698,172000001.0
2005-11-17 01:47:00,1.54694,1.54701,1.54685,1.54693,222800003.0
2005-11-17 01:48:00,1.5468,1.5468,1.54647,1.54665,281999998.0
2005-11-17 01:49:00,1.54654,1.54672,1.5465,1.54672,252799997.0
2005-11-17 01:50:00,1.54669,1.54689,1.54662,1.54668,301000000.0
2005-11-17 01:51:00,1.5468,1.5468,1.5467,1.5467,83000000.0
2005-11-17 01:52:00,1.54675,1.54675,1.5466,1.5466,48899999.0
2005-11-17 01:53:00,1.54675,1.54694,1.54668,1.54679,167199999.0
2005-11-17 01:54:00,1.54694,1.54694,1.54669,1.54672,169100002.0
2005-11-17 01:55:00,1.5468,1.54685,1.54646,1.54652,352900000.0
2005-11-17 01:56:00,1.54663,1.54668,1.54654,1.54654,76299997.0
2005-11-17 01:57:00,1.54668,1.54682,1.54663,1.54672,122999999.0
2005-11-17 01:58:00,1.54675,1.54686,1.54663,1.54666,236200002.0
2005-11-17 01:59:00,1.54676,1.54695,1.54675,1.54695,155700004.0
2005-11-17 02:00:00,1.54695,1.54695,1.54664,1.5467,225300001.0
2005-11-17 02:01:00,1.54692,1.54697,1.54682,1.54697,217800004.0
2005-11-17 02:02:00,1.54686,1.54706,1.5468,1.54701,337799999.0
2005-11-17 02:03:00,1.547,1.54722,1.5469,1.54713,308100004.0
2005-11-17 02:04:00,1.54722,1.54733,1.54707,1.54726,485400001.0
2005-11-17 02:05:00,1.54718,1.5473,1.547,1.54713,298400003.0
2005-11-17 02:06:00,1.5471,1.54725,1.5471,1.54725,265400005.0
2005-11-17 02:07:00,1.54715,1.54741,1.54715,1.5473,333900000.0
2005-11-17 02:08:00,1.54725,1.54725,1.54693,1.54693,220599998.0
2005-11-17 02:09:00,1.54722,1.54731,1.54709,1.54713,203699999.0
2005-11-17 02:10:00,1.5472,1.5472,1.5471,1.5471,40799999.0
2005-11-17 02:11:00,1.5471,1.54724,1.54699,1.54722,334399997.0
2005-11-17 02:12:00,1.54724,1.54726,1.54712,1.54718,41600000.0
2005-11-17 02:13:00,1.54712,1.54727,1.54712,1.54727,180600002.0
2005-11-17 02:14:00,1.54728,1.54734,1.54713,1.54727,179300000.0
2005-11-17 02:15:00,1.54728,1.54732,1.54711,1.54711,235399999.0
2005-11-17 02:16:00,1.5471,1.54725,1.5471,1.54725,58300000.0
2005-11-17 02:17:00,1.54712,1.5473,1.54712,1.5473,130799997.0
2005-11-17 02:18:00,1.5472,1.5473,1.5472,1.5473,206000000.0
2005-11-17 02:19:00,1.54736,1.54738,1.54736,1.54738,38300002.0
2005-11-17 02:20:00,1.54718,1.54732,1.54708,1.54719,237400002.0
2005-11-17 02:21:00,1.5472,1.54727,1.54707,1.54714,345600001.0
2005-11-17 02:22:00,1.5472,1.54727,1.54709,1.54711,294600002.0
2005-11-17 02:23:00,1.54728,1.54731,1.54706,1.54712,384700005.0
2005-11-17 02:24:00,1.54721,1.54725,1.54695,1.54719,351299995.0
2005-11-17 02:25:00,1.54719,1.54725,1.54715,1.54722,78999998.0
2005-11-17 02:26:00,1.5471,1.5472,1.5471,1.5472,41600000.0
2005-11-17 02:27:00,1.54728,1.54731,1.54704,1.54704,303599995.0
2005-11-17 02:28:00,1.54705,1.54737,1.54705,1.54717,313099998.0
2005-11-17 02:29:00,1.54698,1.54725,1.54694,1.54725,463000001.0
2005-11-17 02:30:00,1.5471,1.54725,1.5469,1.54715,202800002.0
2005-11-17 02:31:00,1.54723,1.54731,1.54714,1.54714,288299998.0
2005-11-17 02:32:00,1.54705,1.54725,1.54705,1.54712,229800000.0
2005-11-17 02:33:00,1.5472,1.5472,1.5471,1.5471,51100000.0
2005-11-17 02:34:00,1.5472,1.5472,1.5471,1.5471,40700000.0
2005-11-17 02:35:00,1.54728,1.54728,1.54704,1.54713,639399998.0
2005-11-17 02:36:00,1.54717,1.54725,1.54696,1.54712,172500000.0
2005-11-17 02:37:00,1.54702,1.54727,1.54702,1.54722,277100001.0
2005-11-17 02:38:00,1.54708,1.54733,1.54707,1.54707,294000003.0
2005-11-17 02:39:00,1.5471,1.5472,1.5471,1.5472,52699998.0
2005-11-17 02:40:00,1.54724,1.54727,1.54724,1.54727,22899999.0
2005-11-17 02:41:00,1.54717,1.54725,1.54701,1.54715,321000000.0
2005-11-17 02:42:00,1.5472,1.54725,1.54703,1.54708,329400001.0
2005-11-17 02:43:00,1.5472,1.54725,1.5472,1.54725,115999999.0
2005-11-17 02:44:00,1.5471,1.54725,1.5471,1.54725,91999999.0
2005-11-17 02:45:00,1.54705,1.54726,1.54704,1.54708,136700002.0
2005-11-17 02:46:00,1.54703,1.54718,1.54697,1.54712,71199999.0
2005-11-17 02:47:00,1.54715,1.54725,1.54699,1.54717,242900002.0
2005-11-17 02:48:00,1.54718,1.54727,1.54704,1.5472,333900002.0
2005-11-17 02:49:00,1.54706,1.54718,1.54706,1.54718,18400000.0
2005-11-17 02:50:00,1.54688,1.54701,1.54688,1.54694,58400000.0
2005-11-17 02:51:00,1.54682,1.547,1.5468,1.54685,144099999.0
2005-11-17 02:52:00,1.54693,1.54701,1.54683,1.54685,243600000.0
2005-11-17 02:53:00,1.54693,1.54693,1.54669,1.54672,200499999.0
2005-11-17 02:54:00,1.54672,1.54685,1.54672,1.54685,102200002.0
2005-11-17 02:55:00,1.54665,1.54678,1.54653,1.54663,117600000.0
2005-11-17 02:56:00,1.5466,1.5466,1.5464,1.5464,137399999.0
2005-11-17 02:57:00,1.54657,1.54665,1.54638,1.5466,288799999.0
2005-11-17 02:58:00,1.5465,1.54663,1.54643,1.54648,226900002.0
2005-11-17 02:59:00,1.54651,1.54665,1.54651,1.5466,146800001.0
2005-11-17 03:00:00,1.5465,1.5466,1.5465,1.5466,74300002.0
2005-11-17 03:01:00,1.54657,1.54665,1.54644,1.5465,432299997.0
2005-11-17 03:02:00,1.54644,1.54671,1.5463,1.5465,139100000.0
2005-11-17 03:03:00,1.54656,1.54665,1.54644,1.54655,79900000.0
2005-11-17 03:04:00,1.5466,1.5466,1.54642,1.54642,55700000.0
2005-11-17 03:05:00,1.54672,1.54675,1.5466,1.54672,222400000.0
2005-11-17 03:06:00,1.54675,1.54675,1.5467,1.5467,80600004.0
2005-11-17 03:07:00,1.5465,1.5467,1.5465,1.5467,245200000.0
2005-11-17 03:08:00,1.54669,1.54673,1.54654,1.54654,267300001.0
2005-11-17 03:09:00,1.5466,1.5466,1.54641,1.54655,122200000.0
2005-11-17 03:10:00,1.54658,1.5466,1.54637,1.5466,371000005.0
2005-11-17 03:11:00,1.54646,1.54665,1.54646,1.5466,165400000.0
2005-11-17 03:12:00,1.54649,1.54667,1.54637,1.54667,454099996.0
2005-11-17 03:13:00,1.54658,1.54665,1.54644,1.54647,89300000.0
2005-11-17 03:14:00,1.54643,1.54668,1.54643,1.54665,189600001.0
2005-11-17 03:15:00,1.54658,1.54658,1.54646,1.54646,5600000.0
2005-11-17 03:16:00,1.54658,1.54668,1.54633,1.54633,147500000.0
2005-11-17 03:17:00,1.54657,1.54665,1.54644,1.54657,174800000.0
2005-11-17 03:18:00,1.54649,1.5466,1.54647,1.5466,145100002.0
2005-11-17 03:19:00,1.54665,1.54665,1.54646,1.54646,185900000.0
2005-11-17 03:20:00,1.54658,1.54665,1.54647,1.54659,95800002.0
2005-11-17 03:21:00,1.5466,1.5466,1.5465,1.5465,37500002.0
2005-11-17 03:22:00,1.5466,1.54665,1.5466,1.54665,31000000.0
2005-11-17 03:23:00,1.5466,1.54663,1.54643,1.54643,133500000.0
2005-11-17 03:24:00,1.5465,1.54665,1.54645,1.54665,484699998.0
2005-11-17 03:25:00,1.5465,1.5466,1.5465,1.5466,36000000.0
2005-11-17 03:26:00,1.54644,1.54657,1.54644,1.54657,15200000.0
2005-11-17 03:27:00,1.5466,1.5466,1.5465,1.5465,126200000.0
2005-11-17 03:28:00,1.54665,1.54665,1.54655,1.54655,143499999.0
2005-11-17 03:29:00,1.54647,1.54666,1.54639,1.54666,149500000.0
2005-11-17 03:30:00,1.54658,1.54658,1.54646,1.54646,87800002.0
2005-11-17 03:31:00,1.54661,1.54688,1.54658,1.5467,271800004.0
2005-11-17 03:32:00,1.54673,1.54692,1.5466,1.54676,199099997.0
2005-11-17 03:33:00,1.54668,1.54675,1.54654,1.54664,279400000.0
2005-11-17 03:34:00,1.54675,1.54675,1.54654,1.54675,348600000.0
2005-11-17 03:35:00,1.54656,1.54667,1.54649,1.54649,132900002.0
2005-11-17 03:36:00,1.5463,1.54667,1.5463,1.54653,289999996.0
2005-11-17 03:37:00,1.54662,1.54668,1.54647,1.54653,360000002.0
2005-11-17 03:38:00,1.54673,1.54673,1.54662,1.54662,53500000.0
2005-11-17 03:39:00,1.54659,1.54678,1.54659,1.54678,89499998.0
2005-11-17 03:40:00,1.5466,1.5467,1.54637,1.54655,318499998.0
2005-11-17 03:41:00,1.54652,1.5466,1.54634,1.54647,225400000.0
2005-11-17 03:42:00,1.54658,1.54658,1.54635,1.54641,421600003.0
2005-11-17 03:43:00,1.54647,1.54661,1.54638,1.5464,437800001.0
2005-11-17 03:44:00,1.54658,1.54665,1.54647,1.54657,256300002.0
2005-11-17 03:45:00,1.54658,1.54665,1.54641,1.5466,432500001.0
2005-11-17 03:46:00,1.54649,1.54665,1.54643,1.54665,218199998.0
2005-11-17 03:47:00,1.54647,1.54665,1.54647,1.54665,118999999.0
2005-11-17 03:48:00,1.54665,1.54665,1.54642,1.54642,71099998.0
2005-11-17 03:49:00,1.54642,1.5466,1.54642,1.5466,58500000.0
2005-11-17 03:50:00,1.5466,1.54665,1.54651,1.54665,123000000.0
2005-11-17 03:51:00,1.54665,1.54667,1.54648,1.54658,125800000.0
2005-11-17 03:52:00,1.54653,1.54662,1.54637,1.54637,177100000.0
2005-11-17 03:53:00,1.54647,1.54659,1.54647,1.54659,166099998.0
2005-11-17 03:54:00,1.54647,1.54662,1.54643,1.54643,348300003.0
2005-11-17 03:55:00,1.54636,1.54657,1.54635,1.54657,160699999.0
2005-11-17 03:56:00,1.5464,1.54665,1.5464,1.54665,405500003.0
2005-11-17 03:57:00,1.54665,1.54665,1.5466,1.5466,51299999.0
2005-11-17 03:58:00,1.54651,1.54668,1.54642,1.54655,324200004.0
2005-11-17 03:59:00,1.54655,1.5466,1.5464,1.54648,449699994.0
2005-11-17 04:00:00,1.54665,1.54665,1.54652,1.54652,45600000.0
2005-11-17 04:01:00,1.5466,1.54668,1.54646,1.54646,320599999.0
2005-11-17 04:02:00,1.5466,1.54668,1.54652,1.54659,186100002.0
2005-11-17 04:03:00,1.54655,1.54668,1.54642,1.54642,374500003.0
2005-11-17 04:04:00,1.5466,1.54665,1.5466,1.54665,103200002.0
2005-11-17 04:05:00,1.54651,1.54668,1.5465,1.54668,163100000.0
2005-11-17 04:06:00,1.54661,1.54673,1.54652,1.54665,300399999.0
2005-11-17 04:07:00,1.54669,1.54671,1.54648,1.54667,456699995.0
2005-11-17 04:08:00,1.5466,1.54665,1.54642,1.54657,164400002.0
2005-11-17 04:09:00,1.54647,1.54665,1.54628,1.54648,222100003.0
2005-11-17 04:10:00,1.5465,1.54665,1.5465,1.54665,185500004.0
2005-11-17 04:11:00,1.54648,1.54665,1.54639,1.54655,421700001.0
2005-11-17 04:12:00,1.5465,1.5466,1.5465,1.5466,173999998.0
2005-11-17 04:13:00,1.54655,1.54655,1.5464,1.5464,29100000.0
2005-11-17 04:14:00,1.5465,1.5466,1.5465,1.5466,63800000.0
2005-11-17 04:15:00,1.54665,1.54665,1.5466,1.5466,94199999.0
2005-11-17 04:16:00,1.54663,1.54673,1.54648,1.54658,298999999.0
2005-11-17 04:17:00,1.54679,1.54703,1.54675,1.54688,205500001.0
2005-11-17 04:18:00,1.5468,1.54685,1.54672,1.54678,147700003.0
2005-11-17 04:19:00,1.5466,1.5468,1.54659,1.54675,179699999.0
2005-11-17 04:20:00,1.54666,1.5468,1.54649,1.54663,59900000.0
2005-11-17 04:21:00,1.54666,1.54675,1.54651,1.54655,485199995.0
2005-11-17 04:22:00,1.54656,1.5467,1.54646,1.54653,418899999.0
2005-11-17 04:23:00,1.54668,1.54716,1.54657,1.547,439600002.0
2005-11-17 04:24:00,1.54706,1.54717,1.54691,1.54703,192399998.0
2005-11-17 04:25:00,1.54705,1.54705,1.54675,1.54682,267300004.0
2005-11-17 04:26:00,1.54695,1.54703,1.54682,1.54703,476000000.0
2005-11-17 04:27:00,1.547,1.54705,1.547,1.54705,53800001.0
2005-11-17 04:28:00,1.54696,1.54704,1.54683,1.54704,198900003.0
2005-11-17 04:29:00,1.54679,1.54692,1.54671,1.54683,79400000.0
2005-11-17 04:30:00,1.54672,1.5468,1.54658,1.54667,102199996.0
2005-11-17 04:31:00,1.54672,1.54685,1.54672,1.54685,78899998.0
2005-11-17 04:32:00,1.54674,1.54693,1.54674,1.54688,302700002.0
2005-11-17 04:33:00,1.547,1.54707,1.54693,1.54701,45300000.0
2005-11-17 04:34:00,1.5469,1.547,1.5469,1.547,35900000.0
2005-11-17 04:35:00,1.547,1.54705,1.54682,1.54697,146399999.0
2005-11-17 04:36:00,1.547,1.54705,1.547,1.54705,36000000.0
2005-11-17 04:37:00,1.54702,1.54707,1.54684,1.54697,281200000.0
2005-11-17 04:38:00,1.54703,1.54721,1.54694,1.54713,299700002.0
2005-11-17 04:39:00,1.54702,1.54716,1.54688,1.5471,302000000.0
2005-11-17 04:40:00,1.54705,1.54713,1.54688,1.54699,150099998.0
2005-11-17 04:41:00,1.54698,1.54711,1.5469,1.54711,185800002.0
2005-11-17 04:42:00,1.54703,1.54719,1.54696,1.54708,456599998.0
2005-11-17 04:43:00,1.54689,1.5471,1.54688,1.54688,205700001.0
2005-11-17 04:44:00,1.54715,1.54715,1.5471,1.5471,32800000.0
2005-11-17 04:45:00,1.54693,1.54715,1.54687,1.54703,364600004.0
2005-11-17 04:46:00,1.54714,1.54716,1.54702,1.54716,114200001.0
2005-11-17 04:47:00,1.54718,1.54718,1.5469,1.54698,276200000.0
2005-11-17 04:48:00,1.54698,1.54705,1.54682,1.54697,246199998.0
2005-11-17 04:49:00,1.54702,1.54707,1.54686,1.547,450600007.0
2005-11-17 04:50:00,1.54681,1.547,1.5467,1.547,222100004.0
2005-11-17 04:51:00,1.547,1.547,1.5469,1.5469,77499999.0
2005-11-17 04:52:00,1.5469,1.547,1.5469,1.547,50500000.0
2005-11-17 04:53:00,1.5468,1.54719,1.5468,1.5469,308200004.0
2005-11-17 04:54:00,1.54694,1.54702,1.54679,1.5469,250200002.0
2005-11-17 04:55:00,1.54687,1.54705,1.54683,1.54694,265100000.0
2005-11-17 04:56:00,1.54697,1.54705,1.54679,1.54705,389000004.0
2005-11-17 04:57:00,1.54708,1.54723,1.54689,1.54695,309799997.0
2005-11-17 04:58:00,1.54694,1.54698,1.54676,1.5468,465800002.0
2005-11-17 04:59:00,1.54702,1.54713,1.5469,1.54703,218299997.0
2005-11-17 05:00:00,1.54701,1.54715,1.54682,1.54683,285399995.0
2005-11-17 05:01:00,1.54688,1.54715,1.54688,1.547,113900001.0
2005-11-17 05:02:00,1.54689,1.54713,1.54689,1.5471,285000003.0
2005-11-17 05:03:00,1.54703,1.54703,1.5466,1.5466,165500001.0
2005-11-17 05:04:00,1.54667,1.54675,1.54654,1.54667,201200000.0
2005-11-17 05:05:00,1.54673,1.54673,1.54647,1.54652,292600000.0
2005-11-17 05:06:00,1.54665,1.54665,1.54651,1.54651,131700003.0
2005-11-17 05:07:00,1.54663,1.54667,1.5465,1.54655,257500003.0
2005-11-17 05:08:00,1.54657,1.54665,1.54646,1.54649,191000001.0
2005-11-17 05:09:00,1.54644,1.54657,1.54644,1.54657,60700000.0
2005-11-17 05:10:00,1.54672,1.54689,1.54672,1.54689,44000000.0
2005-11-17 05:11:00,1.54705,1.54705,1.54663,1.54663,75200000.0
2005-11-17 05:12:00,1.54671,1.54696,1.54661,1.5468,251600002.0
2005-11-17 05:13:00,1.54682,1.54682,1.54661,1.54661,124800000.0
2005-11-17 05:14:00,1.54666,1.54697,1.54666,1.54694,184200000.0
2005-11-17 05:15:00,1.54696,1.54696,1.54668,1.54674,253300001.0
2005-11-17 05:16:00,1.54666,1.54666,1.54652,1.54653,130200003.0
2005-11-17 05:17:00,1.54664,1.54671,1.54657,1.54671,98200002.0
2005-11-17 05:18:00,1.54666,1.54674,1.54652,1.54654,256799999.0
2005-11-17 05:19:00,1.54664,1.54669,1.54647,1.54658,266800004.0
2005-11-17 05:20:00,1.54651,1.5467,1.54641,1.5467,250899994.0
2005-11-17 05:21:00,1.54656,1.5467,1.54635,1.54653,261200000.0
2005-11-17 05:22:00,1.54649,1.54662,1.54642,1.54652,407899995.0
2005-11-17 05:23:00,1.54639,1.5465,1.54632,1.54638,245500004.0
2005-11-17 05:24:00,1.54625,1.54655,1.54625,1.54652,383300000.0
2005-11-17 05:25:00,1.54648,1.54655,1.54637,1.54642,306399998.0
2005-11-17 05:26:00,1.5465,1.54655,1.54642,1.54648,101400002.0
2005-11-17 05:27:00,1.54628,1.54655,1.54628,1.54647,343500000.0
2005-11-17 05:28:00,1.54655,1.54655,1.5465,1.5465,38600001.0
2005-11-17 05:29:00,1.54647,1.54661,1.54647,1.54661,103800002.0
2005-11-17 05:30:00,1.5465,1.5466,1.5465,1.5466,44700000.0
2005-11-17 05:31:00,1.54668,1.54671,1.5465,1.54657,153999998.0
2005-11-17 05:32:00,1.54651,1.54662,1.54641,1.54648,263400001.0
2005-11-17 05:33:00,1.54653,1.54667,1.54639,1.54654,128099998.0
2005-11-17 05:34:00,1.5465,1.54662,1.54634,1.54653,287799998.0
2005-11-17 05:35:00,1.54665,1.5467,1.54652,1.54663,362800000.0
2005-11-17 05:36:00,1.5464,1.54674,1.54637,1.54674,332799998.0
2005-11-17 05:37:00,1.54662,1.54672,1.54634,1.54662,414700001.0
2005-11-17 05:38:00,1.54663,1.54673,1.54652,1.54652,147899998.0
2005-11-17 05:39:00,1.54654,1.5466,1.54635,1.54635,309899999.0
2005-11-17 05:40:00,1.54657,1.54657,1.54637,1.54644,312299998.0
2005-11-17 05:41:00,1.54647,1.54659,1.54647,1.54659,58500000.0
2005-11-17 05:42:00,1.54643,1.54654,1.54637,1.54651,121799999.0
2005-11-17 05:43:00,1.54652,1.5467,1.54637,1.54661,321200002.0
2005-11-17 05:44:00,1.54665,1.54665,1.54644,1.54644,36000000.0
2005-11-17 05:45:00,1.54652,1.54665,1.54651,1.5466,245200003.0
2005-11-17 05:46:00,1.54657,1.54665,1.54647,1.54657,38400000.0
2005-11-17 05:47:00,1.54668,1.54674,1.5465,1.54658,304800001.0
2005-11-17 05:48:00,1.5467,1.54672,1.54651,1.54651,514300008.0
2005-11-17 05:49:00,1.54662,1.54677,1.54647,1.54647,446500003.0
2005-11-17 05:50:00,1.54668,1.54675,1.54653,1.5467,232400000.0
2005-11-17 05:51:00,1.54662,1.54678,1.54662,1.54667,259399999.0
2005-11-17 05:52:00,1.54655,1.54675,1.54652,1.5467,297300003.0
2005-11-17 05:53:00,1.5467,1.54677,1.54654,1.54657,401700002.0
2005-11-17 05:54:00,1.54659,1.54678,1.54651,1.54665,300299997.0
2005-11-17 05:55:00,1.54648,1.54677,1.54648,1.54677,154600000.0
2005-11-17 05:56:00,1.54666,1.54676,1.54666,1.54676,142599999.0
2005-11-17 05:57:00,1.5466,1.54675,1.54656,1.54675,303900005.0
2005-11-17 05:58:00,1.54669,1.54669,1.5464,1.5464,305800002.0
2005-11-17 05:59:00,1.54657,1.54662,1.54642,1.54648,314100006.0
2005-11-17 06:00:00,1.5466,1.5466,1.54632,1.5465,137899997.0
2005-11-17 06:01:00,1.54648,1.54658,1.54635,1.54648,394199997.0
2005-11-17 06:02:00,1.5465,1.5465,1.5464,1.5464,225800001.0
2005-11-17 06:03:00,1.5465,1.54655,1.5464,1.54649,431800001.0
2005-11-17 06:04:00,1.54645,1.54655,1.54632,1.5465,297200002.0
2005-11-17 06:05:00,1.54641,1.54657,1.5464,1.5465,229899998.0
2005-11-17 06:06:00,1.5465,1.54655,1.54637,1.5464,407999999.0
2005-11-17 06:07:00,1.54639,1.54655,1.54623,1.5464,242699998.0
2005-11-17 06:08:00,1.5465,1.54655,1.54627,1.54627,253100004.0
2005-11-17 06:09:00,1.54654,1.54654,1.54636,1.54653,352299998.0
2005-11-17 06:10:00,1.54653,1.54659,1.54637,1.54637,233800004.0
2005-11-17 06:11:00,1.54665,1.54668,1.54643,1.5465,289199997.0
2005-11-17 06:12:00,1.54642,1.54672,1.54642,1.54672,271000002.0
2005-11-17 06:13:00,1.54668,1.54668,1.54643,1.54643,108099999.0
2005-11-17 06:14:00,1.54654,1.54663,1.54638,1.54653,274600001.0
2005-11-17 06:15:00,1.5466,1.54661,1.54649,1.54653,164799998.0
2005-11-17 06:16:00,1.54644,1.54656,1.54644,1.54656,83900000.0
2005-11-17 06:17:00,1.5466,1.54665,1.5465,1.54659,136200001.0
2005-11-17 06:18:00,1.54658,1.54665,1.54644,1.5466,229099998.0
2005-11-17 06:19:00,1.54652,1.54665,1.54641,1.54655,453899993.0
2005-11-17 06:20:00,1.54665,1.54665,1.54644,1.54648,216700002.0
2005-11-17 06:21:00,1.54645,1.54661,1.54645,1.54654,239500001.0
2005-11-17 06:22:00,1.54648,1.54655,1.54629,1.54645,251500000.0
2005-11-17 06:23:00,1.54652,1.54655,1.54622,1.54636,397000003.0
2005-11-17 06:24:00,1.54651,1.54662,1.54636,1.54653,125800000.0
2005-11-17 06:25:00,1.54657,1.54657,1.54637,1.54637,302600002.0
2005-11-17 06:26:00,1.5465,1.54657,1.54623,1.54647,306899998.0
2005-11-17 06:27:00,1.54655,1.54657,1.5464,1.54648,323299996.0
2005-11-17 06:28:00,1.54657,1.54657,1.54635,1.54636,242000000.0
2005-11-17 06:29:00,1.54651,1.54657,1.54643,1.54649,245199997.0
2005-11-17 06:30:00,1.54647,1.54647,1.54634,1.54634,55900000.0
2005-11-17 06:31:00,1.54648,1.54656,1.54642,1.54653,133400002.0
2005-11-17 06:32:00,1.54657,1.54657,1.54633,1.54633,281900001.0
2005-11-17 06:33:00,1.54639,1.54647,1.54629,1.54636,107799998.0
2005-11-17 06:34:00,1.54651,1.54661,1.54643,1.54657,239100001.0
2005-11-17 06:35:00,1.54638,1.54657,1.54638,1.5465,281400003.0
2005-11-17 06:36:00,1.5465,1.5465,1.54626,1.54626,173299999.0
2005-11-17 06:37:00,1.5465,1.54655,1.5465,1.54655,43900000.0
2005-11-17 06:38:00,1.54638,1.54652,1.54631,1.5464,220799999.0
2005-11-17 06:39:00,1.5464,1.5465,1.54625,1.5465,225000004.0
2005-11-17 06:40:00,1.5464,1.54662,1.5464,1.5465,388300003.0
2005-11-17 06:41:00,1.54657,1.54664,1.54636,1.54649,314699998.0
2005-11-17 06:42:00,1.54643,1.54661,1.54643,1.54657,248400002.0
2005-11-17 06:43:00,1.54655,1.54663,1.54645,1.54652,139900000.0
2005-11-17 06:44:00,1.54653,1.54665,1.54644,1.5465,354699994.0
2005-11-17 06:45:00,1.54654,1.54661,1.5463,1.54657,373700007.0
2005-11-17 06:46:00,1.54642,1.54657,1.54632,1.54645,252900000.0
2005-11-17 06:47:00,1.5464,1.5465,1.5464,1.5465,39200000.0
2005-11-17 06:48:00,1.5465,1.54655,1.54637,1.54645,299900002.0
2005-11-17 06:49:00,1.54656,1.54664,1.54645,1.5466,292100002.0
2005-11-17 06:50:00,1.54645,1.54658,1.5463,1.54639,195900003.0
2005-11-17 06:51:00,1.54644,1.54646,1.54634,1.54636,69999998.0
2005-11-17 06:52:00,1.54654,1.54654,1.54633,1.54642,212599996.0
2005-11-17 06:53:00,1.54629,1.5464,1.54625,1.5464,280299998.0
2005-11-17 06:54:00,1.54629,1.54654,1.54629,1.54642,334000002.0
2005-11-17 06:55:00,1.54639,1.54645,1.54624,1.54642,230499999.0
2005-11-17 06:56:00,1.54621,1.5464,1.54621,1.54636,142299999.0
2005-11-17 06:57:00,1.5464,1.54648,1.54627,1.54631,282800003.0
2005-11-17 06:58:00,1.54643,1.54653,1.54643,1.54653,147500001.0
2005-11-17 06:59:00,1.54638,1.54652,1.54637,1.54645,536399993.0
2005-11-17 07:00:00,1.54638,1.54645,1.54624,1.54635,343300000.0
2005-11-17 07:01:00,1.5464,1.54645,1.54629,1.54638,239700003.0
2005-11-17 07:02:00,1.5464,1.5464,1.5463,1.5463,113800004.0
2005-11-17 07:03:00,1.5464,1.5464,1.5463,1.5463,154200000.0
2005-11-17 07:04:00,1.5463,1.54645,1.5461,1.54635,313399994.0
2005-11-17 07:05:00,1.5463,1.54645,1.54627,1.54638,297200004.0
2005-11-17 07:06:00,1.5462,1.54635,1.5462,1.54635,12800000.0
2005-11-17 07:07:00,1.5464,1.5464,1.5463,1.5463,28600000.0
2005-11-17 07:08:00,1.54647,1.5465,1.54629,1.54629,237100000.0
2005-11-17 07:09:00,1.5465,1.54657,1.5463,1.5463,248900000.0
2005-11-17 07:10:00,1.54639,1.54643,1.54623,1.54631,27800000.0
2005-11-17 07:11:00,1.54625,1.54645,1.54625,1.5464,234399997.0
2005-11-17 07:12:00,1.54632,1.54645,1.54626,1.5464,173300002.0
2005-11-17 07:13:00,1.5462,1.54645,1.5462,1.54638,299800004.0
2005-11-17 07:14:00,1.54635,1.54645,1.54624,1.54636,141100001.0
2005-11-17 07:15:00,1.54628,1.54645,1.54617,1.54645,339600004.0
2005-11-17 07:16:00,1.54635,1.54642,1.54621,1.5463,205400001.0
2005-11-17 07:17:00,1.5464,1.5464,1.5463,1.5463,214000000.0
2005-11-17 07:18:00,1.5464,1.54645,1.54619,1.54631,309800003.0
2005-11-17 07:19:00,1.54624,1.54637,1.54624,1.54637,20900000.0
2005-11-17 07:20:00,1.54625,1.54648,1.54625,1.5464,242799999.0
2005-11-17 07:21:00,1.54625,1.54645,1.54625,1.54626,70999999.0
2005-11-17 07:22:00,1.54635,1.54655,1.54621,1.54649,269400000.0
2005-11-17 07:23:00,1.54631,1.54644,1.54631,1.54644,56499999.0
2005-11-17 07:24:00,1.54645,1.54645,1.54624,1.54624,333700000.0
2005-11-17 07:25:00,1.54624,1.5464,1.54624,1.5464,331399998.0
2005-11-17 07:26:00,1.54645,1.54645,1.54612,1.54628,394599997.0
2005-11-17 07:27:00,1.5464,1.5464,1.54617,1.54628,198999998.0
2005-11-17 07:28:00,1.54648,1.54648,1.54624,1.54624,239999999.0
2005-11-17 07:29:00,1.54631,1.54645,1.5463,1.54632,266700007.0
2005-11-17 07:30:00,1.5463,1.54645,1.54629,1.54645,165200004.0
2005-11-17 07:31:00,1.54636,1.54643,1.54636,1.54643,28800000.0
2005-11-17 07:32:00,1.54637,1.54645,1.54619,1.54635,261000001.0
2005-11-17 07:33:00,1.5464,1.54645,1.54622,1.54637,189500001.0
2005-11-17 07:34:00,1.5463,1.54645,1.54627,1.5464,294500001.0
2005-11-17 07:35:00,1.54638,1.54645,1.54626,1.54638,249100006.0
2005-11-17 07:36:00,1.5464,1.54645,1.54632,1.54638,76600001.0
2005-11-17 07:37:00,1.54645,1.54645,1.5464,1.5464,65500002.0
2005-11-17 07:38:00,1.5464,1.5464,1.5463,1.5463,113400000.0
2005-11-17 07:39:00,1.54638,1.54645,1.54632,1.5464,49700000.0
2005-11-17 07:40:00,1.54624,1.54645,1.54624,1.54645,336400000.0
2005-11-17 07:41:00,1.5464,1.54645,1.54615,1.54638,362999994.0
2005-11-17 07:42:00,1.54629,1.54648,1.54624,1.54648,283999998.0
2005-11-17 07:43:00,1.5463,1.54645,1.54625,1.54645,339399997.0
2005-11-17 07:44:00,1.54628,1.54645,1.54628,1.54628,135600000.0
2005-11-17 07:45:00,1.54645,1.54645,1.5463,1.5463,289200003.0
2005-11-17 07:46:00,1.54645,1.54645,1.54632,1.54632,120499998.0
2005-11-17 07:47:00,1.54631,1.54645,1.5463,1.5464,338400004.0
2005-11-17 07:48:00,1.54633,1.54645,1.54627,1.5464,177500001.0
2005-11-17 07:49:00,1.54632,1.54645,1.54632,1.54633,278100002.0
2005-11-17 07:50:00,1.54626,1.54636,1.54624,1.54634,129400002.0
2005-11-17 07:51:00,1.54634,1.54648,1.54622,1.54635,350500002.0
2005-11-17 07:52:00,1.54638,1.54644,1.54626,1.54644,289000001.0
2005-11-17 07:53:00,1.54626,1.54638,1.54626,1.54638,67700001.0
2005-11-17 07:54:00,1.54612,1.54647,1.54612,1.54647,240499999.0
2005-11-17 07:55:00,1.5464,1.5464,1.5463,1.5463,68899999.0
2005-11-17 07:56:00,1.54648,1.54648,1.54641,1.54641,40900000.0
2005-11-17 07:57:00,1.54645,1.54645,1.5464,1.5464,60700001.0
2005-11-17 07:58:00,1.54637,1.54637,1.54624,1.54624,30999999.0
2005-11-17 07:59:00,1.54638,1.54645,1.5463,1.5464,377400003.0
2005-11-17 08:00:00,1.54635,1.54637,1.54621,1.54623,87199998.0
2005-11-17 08:01:00,1.5464,1.54645,1.54626,1.54639,348099996.0
2005-11-17 08:02:00,1.54637,1.54645,1.54617,1.5464,356800001.0
2005-11-17 08:03:00,1.54633,1.5464,1.54618,1.54628,125500002.0
2005-11-17 08:04:00,1.5463,1.5464,1.5463,1.5464,94200001.0
2005-11-17 08:05:00,1.54647,1.54652,1.54621,1.54633,341400002.0
2005-11-17 08:06:00,1.5463,1.54645,1.54612,1.5463,312300002.0
2005-11-17 08:07:00,1.5464,1.54645,1.5462,1.54638,524100000.0
2005-11-17 08:08:00,1.54625,1.5464,1.54625,1.5464,18100000.0
2005-11-17 08:09:00,1.54622,1.54643,1.54622,1.5464,159499999.0
2005-11-17 08:10:00,1.54627,1.54649,1.54609,1.5463,240700002.0
2005-11-17 08:11:00,1.54635,1.54645,1.5462,1.54637,151299998.0
2005-11-17 08:12:00,1.5462,1.54635,1.5462,1.54635,36700002.0
2005-11-17 08:13:00,1.54624,1.54645,1.54623,1.54643,298299999.0
2005-11-17 08:14:00,1.54628,1.54645,1.54615,1.54632,486499994.0
2005-11-17 08:15:00,1.54623,1.54643,1.54623,1.54643,93000000.0
2005-11-17 08:16:00,1.54642,1.54651,1.54623,1.54623,255800003.0
2005-11-17 08:17:00,1.54635,1.54635,1.5462,1.5462,20300000.0
2005-11-17 08:18:00,1.54643,1.54643,1.54636,1.54636,66200001.0
2005-11-17 08:19:00,1.54645,1.54645,1.54622,1.54637,230100003.0
2005-11-17 08:20:00,1.54645,1.54645,1.54624,1.5463,356900004.0
2005-11-17 08:21:00,1.54632,1.54648,1.54615,1.54641,191600001.0
2005-11-17 08:22:00,1.54629,1.54648,1.54628,1.54633,133300002.0
2005-11-17 08:23:00,1.54647,1.54651,1.54627,1.54627,155399999.0
2005-11-17 08:24:00,1.54632,1.54632,1.54615,1.54615,51100000.0
2005-11-17 08:25:00,1.54629,1.54646,1.54629,1.54646,110599997.0
2005-11-17 08:26:00,1.54653,1.54653,1.54631,1.54631,301300001.0
2005-11-17 08:27:00,1.54647,1.54653,1.54621,1.54647,285199999.0
2005-11-17 08:28:00,1.54644,1.54653,1.54629,1.54629,147400003.0
2005-11-17 08:29:00,1.54633,1.54647,1.54633,1.54647,181299997.0
2005-11-17 08:30:00,1.54632,1.54645,1.54632,1.54645,127800002.0
2005-11-17 08:31:00,1.54623,1.54645,1.54623,1.5464,333299997.0
2005-11-17 08:32:00,1.5464,1.54645,1.5463,1.5463,346000003.0
2005-11-17 08:33:00,1.54647,1.54655,1.54629,1.54636,230200000.0
2005-11-17 08:34:00,1.54649,1.54652,1.54634,1.54634,208000001.0
2005-11-17 08:35:00,1.54644,1.54651,1.54638,1.54638,287799996.0
2005-11-17 08:36:00,1.54651,1.54651,1.54634,1.54644,80700000.0
2005-11-17 08:37:00,1.54646,1.54653,1.54634,1.54646,193300000.0
2005-11-17 08:38:00,1.54647,1.54652,1.5463,1.54639,461100001.0
2005-11-17 08:39:00,1.54646,1.54649,1.54637,1.54643,74900000.0
2005-11-17 08:40:00,1.54632,1.54645,1.54623,1.54643,210100003.0
2005-11-17 08:41:00,1.54637,1.54645,1.54621,1.5464,346000000.0
2005-11-17 08:42:00,1.5464,1.54645,1.54623,1.5463,366600005.0
2005-11-17 08:43:00,1.54625,1.5464,1.54625,1.5464,34400000.0
2005-11-17 08:44:00,1.54634,1.5465,1.54634,1.5465,103400000.0
2005-11-17 08:45:00,1.54655,1.54655,1.54614,1.54645,304900001.0
2005-11-17 08:46:00,1.5463,1.5465,1.5463,1.5465,307899996.0
2005-11-17 08:47:00,1.54645,1.54655,1.54632,1.5464,240800000.0
2005-11-17 08:48:00,1.5465,1.54655,1.54621,1.54647,298799999.0
2005-11-17 08:49:00,1.54631,1.54652,1.54631,1.5465,250500001.0
2005-11-17 08:50:00,1.5464,1.54655,1.54635,1.5464,315600006.0
2005-11-17 08:51:00,1.54626,1.54641,1.54626,1.54641,108899999.0
2005-11-17 08:52:00,1.54643,1.54643,1.54636,1.54636,48699999.0
2005-11-17 08:53:00,1.5464,1.54645,1.5463,1.54638,218300000.0
2005-11-17 08:54:00,1.54622,1.54645,1.54622,1.54637,236300000.0
2005-11-17 08:55:00,1.54638,1.54645,1.54632,1.5464,64700002.0
2005-11-17 08:56:00,1.5463,1.5464,1.5463,1.5464,36099999.0
2005-11-17 08:57:00,1.54645,1.54645,1.54624,1.54624,64800000.0
2005-11-17 08:58:00,1.54625,1.54652,1.54625,1.54652,104700001.0
2005-11-17 08:59:00,1.54637,1.54654,1.54633,1.54642,338200000.0
2005-11-17 09:00:00,1.54643,1.54663,1.54643,1.54663,258400003.0
2005-11-17 09:01:00,1.54652,1.54672,1.54652,1.54661,319499998.0
2005-11-17 09:02:00,1.54648,1.5467,1.54648,1.5467,227600002.0
2005-11-17 09:03:00,1.54654,1.54666,1.54651,1.54661,124500000.0
2005-11-17 09:04:00,1.54647,1.54665,1.54647,1.54665,295099995.0
2005-11-17 09:05:00,1.54668,1.54681,1.54664,1.54674,154200004.0
2005-11-17 09:06:00,1.54685,1.54685,1.54665,1.54666,140999999.0
2005-11-17 09:07:00,1.54693,1.5471,1.54687,1.54696,122200001.0
2005-11-17 09:08:00,1.54697,1.54712,1.54696,1.54712,203000000.0
2005-11-17 09:09:00,1.54708,1.54711,1.54686,1.54686,389900003.0
2005-11-17 09:10:00,1.54693,1.54701,1.54676,1.54693,117100000.0
2005-11-17 09:11:00,1.54687,1.54695,1.54677,1.54681,312000002.0
2005-11-17 09:12:00,1.547,1.54701,1.5468,1.54693,388300005.0
2005-11-17 09:13:00,1.54692,1.54703,1.54683,1.54695,149199999.0
2005-11-17 09:14:00,1.54689,1.54699,1.54675,1.5469,292799998.0
2005-11-17 09:15:00,1.54688,1.54689,1.54667,1.54671,242900001.0
2005-11-17 09:16:00,1.5466,1.54673,1.54653,1.54667,167099998.0
2005-11-17 09:17:00,1.54664,1.54675,1.54654,1.5466,263800000.0
2005-11-17 09:18:00,1.54663,1.54667,1.54661,1.54665,133500002.0
2005-11-17 09:19:00,1.54642,1.5466,1.54642,1.5466,43899999.0
2005-11-17 09:20:00,1.54658,1.54673,1.54645,1.54657,186200002.0
2005-11-17 09:21:00,1.54662,1.54662,1.5464,1.54648,56000000.0
2005-11-17 09:22:00,1.54674,1.5469,1.54669,1.54682,278800001.0
2005-11-17 09:23:00,1.54688,1.54688,1.54667,1.54688,282099998.0
2005-11-17 09:24:00,1.54677,1.54693,1.5467,1.54692,200800001.0
2005-11-17 09:25:00,1.54678,1.547,1.54678,1.547,196300001.0
2005-11-17 09:26:00,1.54701,1.54701,1.54687,1.54687,85500003.0
2005-11-17 09:27:00,1.5469,1.54698,1.54667,1.54693,319000002.0
2005-11-17 09:28:00,1.54695,1.54697,1.54672,1.54672,353799995.0
2005-11-17 09:29:00,1.54677,1.54689,1.54672,1.54678,283300000.0
2005-11-17 09:30:00,1.54686,1.54692,1.54684,1.54688,105400000.0
2005-11-17 09:31:00,1.5467,1.54691,1.5467,1.54681,169700004.0
2005-11-17 09:32:00,1.54689,1.54693,1.54676,1.54691,376200003.0
2005-11-17 09:33:00,1.54693,1.54693,1.54673,1.54678,293500000.0
2005-11-17 09:34:00,1.54667,1.5468,1.54655,1.54655,237199998.0
2005-11-17 09:35:00,1.54656,1.54656,1.54643,1.54649,284400003.0
2005-11-17 09:36:00,1.54646,1.54652,1.54629,1.54639,235899997.0
2005-11-17 09:37:00,1.54629,1.54639,1.54629,1.54639,48600000.0
2005-11-17 09:38:00,1.54615,1.54625,1.54593,1.54622,296899999.0
2005-11-17 09:39:00,1.54624,1.54632,1.54608,1.54611,242499998.0
2005-11-17 09:40:00,1.54623,1.54631,1.54614,1.54629,268199999.0
2005-11-17 09:41:00,1.54621,1.54632,1.54613,1.54623,288299996.0
2005-11-17 09:42:00,1.54631,1.54633,1.54617,1.54618,190100000.0
2005-11-17 09:43:00,1.54624,1.54638,1.54609,1.54635,306000003.0
2005-11-17 09:44:00,1.54626,1.54644,1.54617,1.54633,248600003.0
2005-11-17 09:45:00,1.54638,1.54648,1.54624,1.54636,287599998.0
2005-11-17 09:46:00,1.54656,1.54676,1.54653,1.5466,378700002.0
2005-11-17 09:47:00,1.54661,1.54668,1.54644,1.54644,161699999.0
2005-11-17 09:48:00,1.54642,1.54661,1.54636,1.54661,470400008.0
2005-11-17 09:49:00,1.54658,1.54658,1.54644,1.54644,167000001.0
2005-11-17 09:50:00,1.54655,1.54655,1.54631,1.54648,300400000.0
2005-11-17 09:51:00,1.54649,1.54655,1.54641,1.5465,200700001.0
2005-11-17 09:52:00,1.5464,1.54656,1.5464,1.54656,136699999.0
2005-11-17 09:53:00,1.54641,1.54655,1.54629,1.54654,236600000.0
2005-11-17 09:54:00,1.54653,1.54653,1.54634,1.54634,291500001.0
2005-11-17 09:55:00,1.54641,1.54657,1.54629,1.54655,350899995.0
2005-11-17 09:56:00,1.54635,1.54648,1.54634,1.54642,222299998.0
2005-11-17 09:57:00,1.54637,1.54644,1.54624,1.54632,336800003.0
2005-11-17 09:58:00,1.54632,1.54641,1.54623,1.54637,293899996.0
2005-11-17 09:59:00,1.54621,1.54645,1.54615,1.54639,317800008.0
2005-11-17 10:00:00,1.54647,1.54663,1.54639,1.54641,191300000.0
2005-11-17 10:01:00,1.54653,1.54653,1.54633,1.54642,311200003.0
2005-11-17 10:02:00,1.54627,1.5466,1.54626,1.54657,401800007.0
2005-11-17 10:03:00,1.54648,1.54658,1.54637,1.54637,190600003.0
2005-11-17 10:04:00,1.54654,1.54662,1.54654,1.54662,56400000.0
2005-11-17 10:05:00,1.54653,1.54672,1.54635,1.54663,430399999.0
2005-11-17 10:06:00,1.54664,1.54678,1.54663,1.54666,159500000.0
2005-11-17 10:07:00,1.54669,1.54685,1.54655,1.54667,344900001.0
2005-11-17 10:08:00,1.54641,1.54665,1.54639,1.54665,377200004.0
2005-11-17 10:09:00,1.54642,1.54665,1.54642,1.5466,204899999.0
2005-11-17 10:10:00,1.54658,1.54658,1.54637,1.54644,246299997.0
2005-11-17 10:11:00,1.54651,1.54654,1.54635,1.54645,347200000.0
2005-11-17 10:12:00,1.54652,1.54656,1.5463,1.5463,282800003.0
2005-11-17 10:13:00,1.54646,1.54653,1.54638,1.54648,345899996.0
2005-11-17 10:14:00,1.54652,1.54652,1.54625,1.54645,258800003.0
2005-11-17 10:15:00,1.54644,1.54652,1.54635,1.54647,190100000.0
2005-11-17 10:16:00,1.54655,1.54665,1.54643,1.5466,465100002.0
2005-11-17 10:17:00,1.54651,1.54662,1.54627,1.54638,329700002.0
2005-11-17 10:18:00,1.54642,1.54649,1.54625,1.54635,419300002.0
2005-11-17 10:19:00,1.54634,1.5464,1.54624,1.54633,130200002.0
2005-11-17 10:20:00,1.54609,1.54639,1.54609,1.54633,200800000.0
2005-11-17 10:21:00,1.54614,1.54635,1.54614,1.54627,242100001.0
2005-11-17 10:22:00,1.54634,1.54638,1.54622,1.54632,290600005.0
2005-11-17 10:23:00,1.54637,1.54643,1.54618,1.54636,216000001.0
2005-11-17 10:24:00,1.5463,1.54641,1.54611,1.54641,348100000.0
2005-11-17 10:25:00,1.54637,1.54652,1.54614,1.54632,374999999.0
2005-11-17 10:26:00,1.54638,1.54648,1.54633,1.5464,216600006.0
2005-11-17 10:27:00,1.5465,1.54657,1.54634,1.5465,197400002.0
2005-11-17 10:28:00,1.54646,1.54653,1.54635,1.54653,269600000.0
2005-11-17 10:29:00,1.54649,1.54655,1.54638,1.54648,65600000.0
2005-11-17 10:30:00,1.54648,1.54657,1.54635,1.54638,320999995.0
2005-11-17 10:31:00,1.54649,1.54652,1.54631,1.54639,355999995.0
2005-11-17 10:32:00,1.54638,1.54657,1.54633,1.54645,293399998.0
2005-11-17 10:33:00,1.54639,1.5465,1.54627,1.54639,350999996.0
2005-11-17 10:34:00,1.54631,1.5465,1.54622,1.54628,559600005.0
2005-11-17 10:35:00,1.54634,1.54651,1.54626,1.54626,364000005.0
2005-11-17 10:36:00,1.54647,1.54657,1.54638,1.5465,88400000.0
2005-11-17 10:37:00,1.54649,1.54649,1.5462,1.54628,229100000.0
2005-11-17 10:38:00,1.54628,1.54651,1.54625,1.54642,152800000.0
2005-11-17 10:39:00,1.54644,1.54659,1.54638,1.5465,248299998.0
2005-11-17 10:40:00,1.54647,1.54658,1.54634,1.54646,253899998.0
2005-11-17 10:41:00,1.54644,1.54657,1.5463,1.5463,401799997.0
2005-11-17 10:42:00,1.54633,1.54653,1.54633,1.54648,331599999.0
2005-11-17 10:43:00,1.54652,1.54652,1.54601,1.54641,334899997.0
2005-11-17 10:44:00,1.54653,1.54653,1.54627,1.54632,271500001.0
2005-11-17 10:45:00,1.54643,1.54659,1.54635,1.54639,178999998.0
2005-11-17 10:46:00,1.54645,1.54655,1.54626,1.54648,246300001.0
2005-11-17 10:47:00,1.54646,1.54655,1.5463,1.54645,158999998.0
2005-11-17 10:48:00,1.54653,1.5467,1.54636,1.54657,255300000.0
2005-11-17 10:49:00,1.5467,1.54674,1.54655,1.54658,187700001.0
2005-11-17 10:50:00,1.5466,1.54667,1.54639,1.54639,392900004.0
2005-11-17 10:51:00,1.54624,1.54655,1.54624,1.54655,437000003.0
2005-11-17 10:52:00,1.54644,1.54658,1.54628,1.54638,387499997.0
2005-11-17 10:53:00,1.54653,1.54655,1.54638,1.54648,129999998.0
2005-11-17 10:54:00,1.54638,1.54654,1.54633,1.54642,274400003.0
2005-11-17 10:55:00,1.54634,1.54653,1.54622,1.5463,372700003.0
2005-11-17 10:56:00,1.54648,1.54657,1.54632,1.54641,336700002.0
2005-11-17 10:57:00,1.54624,1.54653,1.54621,1.54653,254099999.0
2005-11-17 10:58:00,1.54652,1.54652,1.54633,1.54633,239600002.0
2005-11-17 10:59:00,1.54632,1.54648,1.54632,1.54635,229099997.0
2005-11-17 11:00:00,1.54658,1.54661,1.54636,1.54647,266799998.0
2005-11-17 11:01:00,1.5465,1.5465,1.54624,1.54643,274799994.0
2005-11-17 11:02:00,1.54631,1.5464,1.54618,1.54624,63199999.0
2005-11-17 11:03:00,1.54615,1.54632,1.54615,1.54628,239800000.0
2005-11-17 11:04:00,1.54604,1.5464,1.54599,1.54632,360800002.0
2005-11-17 11:05:00,1.54627,1.54632,1.54613,1.54624,297199999.0
2005-11-17 11:06:00,1.54626,1.54631,1.54624,1.54629,62300002.0
2005-11-17 11:07:00,1.54625,1.54637,1.54624,1.54637,140699999.0
2005-11-17 11:08:00,1.54633,1.54642,1.54619,1.5464,200700003.0
2005-11-17 11:09:00,1.5465,1.54655,1.54633,1.54647,229400002.0
2005-11-17 11:10:00,1.5465,1.5465,1.54632,1.54634,342400003.0
2005-11-17 11:11:00,1.54648,1.54654,1.54635,1.54641,269200002.0
2005-11-17 11:12:00,1.54648,1.5465,1.54627,1.54631,239500001.0
2005-11-17 11:13:00,1.54631,1.54653,1.54624,1.54653,229899999.0
2005-11-17 11:14:00,1.5465,1.54658,1.5464,1.5465,321299997.0
2005-11-17 11:15:00,1.54642,1.54658,1.54637,1.54658,200699997.0
2005-11-17 11:16:00,1.54653,1.54657,1.5464,1.54645,253100001.0
2005-11-17 11:17:00,1.54647,1.54663,1.54637,1.54644,216500000.0
2005-11-17 11:18:00,1.54644,1.5466,1.54644,1.54657,284700001.0
2005-11-17 11:19:00,1.54638,1.54651,1.54636,1.54648,329500000.0
2005-11-17 11:20:00,1.54639,1.54653,1.54632,1.54641,338099998.0
2005-11-17 11:21:00,1.54642,1.54652,1.54632,1.54647,250600000.0
2005-11-17 11:22:00,1.54637,1.54646,1.5462,1.5462,271800004.0
2005-11-17 11:23:00,1.54617,1.54638,1.54613,1.54628,251300004.0
2005-11-17 11:24:00,1.54614,1.54639,1.54614,1.54638,319799998.0
2005-11-17 11:25:00,1.54638,1.54641,1.54603,1.54632,227100000.0
2005-11-17 11:26:00,1.5463,1.54645,1.5463,1.54645,122799999.0
2005-11-17 11:27:00,1.54639,1.54643,1.54628,1.54633,322600000.0
2005-11-17 11:28:00,1.54626,1.54631,1.54607,1.54607,230199998.0
2005-11-17 11:29:00,1.546,1.5462,1.54598,1.54609,283999996.0
2005-11-17 11:30:00,1.54614,1.54622,1.54592,1.546,310300004.0
2005-11-17 11:31:00,1.54614,1.54636,1.54614,1.54623,403100001.0
2005-11-17 11:32:00,1.5461,1.5462,1.54595,1.5462,321500002.0
2005-11-17 11:33:00,1.54618,1.54633,1.54606,1.54633,484199999.0
2005-11-17 11:34:00,1.54615,1.54627,1.54598,1.54619,320899998.0
2005-11-17 11:35:00,1.54616,1.54619,1.54593,1.54606,208600000.0
2005-11-17 11:36:00,1.5461,1.5462,1.54593,1.5461,268700004.0
2005-11-17 11:37:00,1.54605,1.54608,1.54592,1.54595,375100005.0
2005-11-17 11:38:00,1.54605,1.54605,1.54576,1.54586,296200000.0
2005-11-17 11:39:00,1.54592,1.546,1.5458,1.54581,356100003.0
2005-11-17 11:40:00,1.54584,1.54595,1.54568,1.54588,238300003.0
2005-11-17 11:41:00,1.54577,1.54595,1.54564,1.54595,391599998.0
2005-11-17 11:42:00,1.54569,1.54594,1.54569,1.54594,315799996.0
2005-11-17 11:43:00,1.54574,1.54593,1.54574,1.54589,338800004.0
2005-11-17 11:44:00,1.54587,1.54598,1.54573,1.54586,252000004.0
2005-11-17 11:45:00,1.54582,1.54601,1.54579,1.5459,439300007.0
2005-11-17 11:46:00,1.54584,1.54591,1.54566,1.54577,142600000.0
2005-11-17 11:47:00,1.54578,1.54599,1.54567,1.54587,175200000.0
2005-11-17 11:48:00,1.54595,1.54595,1.54567,1.54572,229099999.0
2005-11-17 11:49:00,1.54567,1.54595,1.54567,1.54585,422200002.0
2005-11-17 11:50:00,1.54588,1.546,1.54576,1.5459,362600001.0
2005-11-17 11:51:00,1.546,1.54608,1.54582,1.54591,299100002.0
2005-11-17 11:52:00,1.54581,1.54612,1.54581,1.54612,229999998.0
2005-11-17 11:53:00,1.54607,1.54623,1.54604,1.54623,363099996.0
2005-11-17 11:54:00,1.54619,1.54619,1.54576,1.54576,225800000.0
2005-11-17 11:55:00,1.54584,1.54598,1.54567,1.5458,372000001.0
2005-11-17 11:56:00,1.54587,1.54603,1.54574,1.54593,254000000.0
2005-11-17 11:57:00,1.54582,1.54602,1.54582,1.54602,227699996.0
2005-11-17 11:58:00,1.54602,1.54602,1.54576,1.5458,164800000.0
2005-11-17 11:59:00,1.54591,1.546,1.5458,1.54586,190199997.0
2005-11-17 12:00:00,1.54603,1.54612,1.54582,1.54594,378000000.0
2005-11-17 12:01:00,1.5458,1.54601,1.54578,1.54588,360799998.0
2005-11-17 12:02:00,1.54579,1.54602,1.54576,1.54595,388000005.0
2005-11-17 12:03:00,1.54582,1.54595,1.54567,1.54595,232700001.0
2005-11-17 12:04:00,1.54588,1.54595,1.54582,1.5459,26400000.0
2005-11-17 12:05:00,1.54592,1.54592,1.54574,1.54574,211500003.0
2005-11-17 12:06:00,1.54591,1.54591,1.54556,1.54574,177600002.0
2005-11-17 12:07:00,1.54589,1.54594,1.54572,1.54572,232900001.0
2005-11-17 12:08:00,1.54593,1.54593,1.54571,1.54574,344299999.0
2005-11-17 12:09:00,1.5459,1.54592,1.54581,1.54583,41600000.0
2005-11-17 12:10:00,1.54595,1.54595,1.54565,1.54565,151099999.0
2005-11-17 12:11:00,1.54587,1.54592,1.54568,1.54578,460700003.0
2005-11-17 12:12:00,1.5459,1.546,1.54579,1.54579,212600000.0
2005-11-17 12:13:00,1.54578,1.54592,1.5457,1.5458,448900002.0
2005-11-17 12:14:00,1.5459,1.54597,1.54564,1.5459,214400003.0
2005-11-17 12:15:00,1.54592,1.54592,1.54562,1.54583,412499998.0
2005-11-17 12:16:00,1.54588,1.54601,1.54576,1.54584,145999999.0
2005-11-17 12:17:00,1.54599,1.54605,1.5459,1.54605,280500000.0
2005-11-17 12:18:00,1.54589,1.54605,1.54584,1.54597,292100004.0
2005-11-17 12:19:00,1.54603,1.54603,1.54578,1.54589,212599999.0
2005-11-17 12:20:00,1.5459,1.546,1.5459,1.546,80799999.0
2005-11-17 12:21:00,1.5459,1.54599,1.54572,1.54579,369099999.0
2005-11-17 12:22:00,1.54598,1.54602,1.54578,1.54584,274899997.0
2005-11-17 12:23:00,1.54576,1.54585,1.54558,1.54573,291300001.0
2005-11-17 12:24:00,1.5457,1.5457,1.54549,1.54549,329300003.0
2005-11-17 12:25:00,1.54556,1.54563,1.54539,1.54539,434000005.0
2005-11-17 12:26:00,1.54555,1.54569,1.54547,1.54567,197299999.0
2005-11-17 12:27:00,1.54568,1.54569,1.54547,1.54557,305600004.0
2005-11-17 12:28:00,1.5456,1.54575,1.54543,1.54563,323899998.0
2005-11-17 12:29:00,1.5456,1.54575,1.54555,1.54573,404100002.0
2005-11-17 12:30:00,1.54554,1.5457,1.54542,1.5456,336999998.0
2005-11-17 12:31:00,1.5457,1.54577,1.54555,1.5457,156099998.0
2005-11-17 12:32:00,1.54575,1.54575,1.54555,1.54556,436000004.0
2005-11-17 12:33:00,1.54561,1.5457,1.54553,1.54553,205400000.0
2005-11-17 12:34:00,1.54567,1.54567,1.54555,1.54555,56700000.0
2005-11-17 12:35:00,1.54552,1.5457,1.54551,1.54564,328899999.0
2005-11-17 12:36:00,1.54565,1.54565,1.54536,1.54557,205000001.0
2005-11-17 12:37:00,1.54562,1.5457,1.54555,1.54568,218100003.0
2005-11-17 12:38:00,1.54553,1.54574,1.54551,1.54568,266699997.0
2005-11-17 12:39:00,1.54551,1.54567,1.54549,1.54566,409599997.0
2005-11-17 12:40:00,1.54559,1.54579,1.5455,1.54567,246800002.0
2005-11-17 12:41:00,1.54582,1.54591,1.54567,1.54581,286799998.0
2005-11-17 12:42:00,1.54589,1.54605,1.54578,1.54602,491099999.0
2005-11-17 12:43:00,1.54601,1.54619,1.54595,1.54619,327100002.0
2005-11-17 12:44:00,1.54606,1.54619,1.54591,1.54609,118399997.0
2005-11-17 12:45:00,1.54613,1.5462,1.54592,1.54592,143500002.0
2005-11-17 12:46:00,1.54582,1.54595,1.54574,1.54592,285300000.0
2005-11-17 12:47:00,1.54578,1.54597,1.54578,1.54596,263400001.0
2005-11-17 12:48:00,1.54575,1.546,1.54575,1.54597,193799997.0
2005-11-17 12:49:00,1.54594,1.54601,1.54583,1.54601,126300002.0
2005-11-17 12:50:00,1.54584,1.54601,1.54575,1.54588,196600000.0
2005-11-17 12:51:00,1.5459,1.54601,1.54586,1.54601,222300000.0
2005-11-17 12:52:00,1.54559,1.54609,1.54559,1.54593,341900002.0
2005-11-17 12:53:00,1.5459,1.54602,1.54568,1.54593,325099996.0
2005-11-17 12:54:00,1.546,1.54605,1.54591,1.54594,263700002.0
2005-11-17 12:55:00,1.54605,1.54605,1.54591,1.546,142400003.0
2005-11-17 12:56:00,1.5459,1.54608,1.54579,1.54606,325200000.0
2005-11-17 12:57:00,1.54581,1.54595,1.5458,1.54595,475299995.0
2005-11-17 12:58:00,1.5458,1.54595,1.5457,1.54588,255999997.0
2005-11-17 12:59:00,1.54573,1.54598,1.54573,1.54591,161400000.0
2005-11-17 13:00:00,1.54592,1.546,1.54583,1.54587,350700003.0
2005-11-17 13:01:00,1.54585,1.54592,1.54571,1.54587,270700001.0
2005-11-17 13:02:00,1.54585,1.54593,1.54568,1.54583,250999999.0
2005-11-17 13:03:00,1.54582,1.546,1.54576,1.54592,344099997.0
2005-11-17 13:04:00,1.54592,1.54592,1.54557,1.54578,272400002.0
2005-11-17 13:05:00,1.54589,1.54598,1.54578,1.54586,159500002.0
2005-11-17 13:06:00,1.5458,1.546,1.5458,1.54593,161899998.0
2005-11-17 13:07:00,1.54593,1.54603,1.5458,1.5458,456300001.0
2005-11-17 13:08:00,1.54598,1.54601,1.54582,1.54582,283400001.0
2005-11-17 13:09:00,1.54593,1.54601,1.54587,1.54594,64699999.0
2005-11-17 13:10:00,1.54585,1.54597,1.54573,1.54582,194300003.0
2005-11-17 13:11:00,1.54587,1.54587,1.54579,1.54579,58299999.0
2005-11-17 13:12:00,1.54598,1.54598,1.54574,1.54578,155600000.0
2005-11-17 13:13:00,1.54587,1.5459,1.54571,1.54579,134800000.0
2005-11-17 13:14:00,1.54576,1.54588,1.54569,1.54587,156400001.0
2005-11-17 13:15:00,1.54577,1.54595,1.54571,1.54588,280400001.0
2005-11-17 13:16:00,1.54581,1.54595,1.54576,1.54588,315600005.0
2005-11-17 13:17:00,1.5459,1.54595,1.54582,1.54588,68700000.0
2005-11-17 13:18:00,1.54571,1.54603,1.54571,1.54595,415699997.0
2005-11-17 13:19:00,1.5458,1.54595,1.5458,1.54595,41500000.0
2005-11-17 13:20:00,1.54599,1.54605,1.5459,1.546,297299998.0
2005-11-17 13:21:00,1.54596,1.54603,1.54583,1.54591,202999997.0
2005-11-17 13:22:00,1.54594,1.54602,1.54587,1.54598,213400003.0
2005-11-17 13:23:00,1.54591,1.54601,1.5457,1.54588,283900000.0
2005-11-17 13:24:00,1.54583,1.54612,1.54582,1.54612,251199997.0
2005-11-17 13:25:00,1.54607,1.54613,1.54579,1.546,438900002.0
2005-11-17 13:26:00,1.54596,1.54614,1.54584,1.546,247400000.0
2005-11-17 13:27:00,1.54601,1.54608,1.54587,1.54596,355600006.0
2005-11-17 13:28:00,1.5459,1.54615,1.5459,1.54615,204700000.0
2005-11-17 13:29:00,1.54591,1.5462,1.54591,1.5462,155600002.0
2005-11-17 13:30:00,1.54611,1.54634,1.54611,1.54634,311400001.0
2005-11-17 13:31:00,1.54632,1.54638,1.54616,1.5462,257299997.0
2005-11-17 13:32:00,1.54625,1.54642,1.54625,1.54638,323300001.0
2005-11-17 13:33:00,1.54633,1.54633,1.54612,1.54622,297199997.0
2005-11-17 13:34:00,1.54613,1.54622,1.54594,1.5461,341700003.0
2005-11-17 13:35:00,1.54605,1.54625,1.54604,1.54617,289900002.0
2005-11-17 13:36:00,1.54616,1.54625,1.54596,1.54604,252500000.0
2005-11-17 13:37:00,1.54612,1.54621,1.54605,1.54609,226000004.0
2005-11-17 13:38:00,1.54622,1.54625,1.54613,1.54618,186100002.0
2005-11-17 13:39:00,1.54617,1.54625,1.54601,1.54615,269999999.0
2005-11-17 13:40:00,1.54625,1.54639,1.54617,1.54618,297300003.0
2005-11-17 13:41:00,1.5463,1.5463,1.54604,1.54604,86199998.0
2005-11-17 13:42:00,1.54625,1.54635,1.54618,1.54626,227000000.0
2005-11-17 13:43:00,1.54632,1.54632,1.54606,1.54606,189800001.0
2005-11-17 13:44:00,1.54622,1.54628,1.54605,1.54616,234599999.0
2005-11-17 13:45:00,1.54637,1.54652,1.54632,1.5464,280000003.0
2005-11-17 13:46:00,1.54643,1.54652,1.54631,1.54651,317700002.0
2005-11-17 13:47:00,1.54639,1.5465,1.54623,1.54641,322299995.0
2005-11-17 13:48:00,1.5465,1.5465,1.54621,1.54636,412599999.0
2005-11-17 13:49:00,1.54653,1.54653,1.54637,1.54637,115199998.0
2005-11-17 13:50:00,1.5464,1.54645,1.54627,1.5463,301000005.0
2005-11-17 13:51:00,1.54637,1.54648,1.54622,1.5463,353100005.0
2005-11-17 13:52:00,1.54642,1.54651,1.54633,1.54634,158600000.0
2005-11-17 13:53:00,1.54645,1.54645,1.54624,1.54624,242400001.0
2005-11-17 13:54:00,1.54637,1.54645,1.54621,1.54645,274900001.0
2005-11-17 13:55:00,1.54649,1.5467,1.54648,1.5465,366199998.0
2005-11-17 13:56:00,1.5465,1.5467,1.54647,1.54658,270100000.0
2005-11-17 13:57:00,1.54657,1.54663,1.54647,1.54649,403500008.0
2005-11-17 13:58:00,1.54655,1.54655,1.54642,1.54643,64000002.0
2005-11-17 13:59:00,1.54649,1.54669,1.54639,1.54658,260700003.0
2005-11-17 14:00:00,1.54661,1.54661,1.54647,1.54647,35700000.0
2005-11-17 14:01:00,1.54627,1.54646,1.54623,1.54636,306800000.0
2005-11-17 14:02:00,1.54643,1.54663,1.54641,1.54655,586100004.0
2005-11-17 14:03:00,1.54612,1.54656,1.54612,1.54649,209200002.0
2005-11-17 14:04:00,1.54645,1.5466,1.54637,1.54652,337400005.0
2005-11-17 14:05:00,1.54657,1.54662,1.5464,1.54657,388399997.0
2005-11-17 14:06:00,1.54651,1.54661,1.54636,1.54655,297100000.0
2005-11-17 14:07:00,1.54637,1.5465,1.54631,1.5465,398599999.0
2005-11-17 14:08:00,1.5465,1.54658,1.54637,1.54637,223100000.0
2005-11-17 14:09:00,1.54645,1.54665,1.54638,1.5465,246099997.0
2005-11-17 14:10:00,1.54643,1.54659,1.54643,1.54656,364700005.0
2005-11-17 14:11:00,1.54648,1.54664,1.54642,1.5465,249000002.0
2005-11-17 14:12:00,1.54637,1.54657,1.54637,1.5465,305900000.0
2005-11-17 14:13:00,1.54652,1.54658,1.54631,1.54658,207000004.0
2005-11-17 14:14:00,1.54653,1.54653,1.54629,1.54632,159299998.0
2005-11-17 14:15:00,1.54644,1.54656,1.54644,1.54656,55500002.0
2005-11-17 14:16:00,1.54653,1.54668,1.54647,1.54647,277099996.0
2005-11-17 14:17:00,1.54643,1.54656,1.54632,1.54649,110700000.0
2005-11-17 14:18:00,1.54649,1.54652,1.54634,1.54634,383599998.0
2005-11-17 14:19:00,1.54647,1.5465,1.54633,1.54633,313500004.0
2005-11-17 14:20:00,1.54644,1.54653,1.54626,1.54644,295299999.0
2005-11-17 14:21:00,1.54631,1.54644,1.54623,1.54625,321899997.0
2005-11-17 14:22:00,1.5464,1.54653,1.54631,1.54638,371399999.0
2005-11-17 14:23:00,1.54652,1.54652,1.54616,1.54616,279600003.0
2005-11-17 14:24:00,1.54629,1.54642,1.54623,1.54624,477699995.0
2005-11-17 14:25:00,1.54642,1.54648,1.54639,1.54641,39700000.0
2005-11-17 14:26:00,1.54643,1.5465,1.54627,1.54636,261699998.0
2005-11-17 14:27:00,1.54638,1.54655,1.54618,1.54655,162600000.0
2005-11-17 14:28:00,1.54643,1.5465,1.54624,1.54636,484599998.0
2005-11-17 14:29:00,1.54648,1.54653,1.54628,1.54645,370800001.0
2005-11-17 14:30:00,1.54641,1.54652,1.54613,1.54626,480999998.0
2005-11-17 14:31:00,1.54618,1.54632,1.54606,1.54606,252400003.0
2005-11-17 14:32:00,1.54623,1.54633,1.54595,1.54622,489800002.0
2005-11-17 14:33:00,1.5462,1.54628,1.54612,1.5462,325699996.0
2005-11-17 14:34:00,1.54619,1.54632,1.54614,1.54627,218599999.0
2005-11-17 14:35:00,1.5462,1.54631,1.54592,1.54592,317900002.0
2005-11-17 14:36:00,1.54617,1.54632,1.54604,1.54624,260799999.0
2005-11-17 14:37:00,1.54628,1.54635,1.5462,1.5463,187200002.0
2005-11-17 14:38:00,1.54633,1.54633,1.54617,1.54622,192499999.0
2005-11-17 14:39:00,1.54625,1.54625,1.54609,1.5462,364400005.0
2005-11-17 14:40:00,1.54628,1.54635,1.54612,1.54618,196699997.0
2005-11-17 14:41:00,1.54623,1.54632,1.54608,1.54608,268599999.0
2005-11-17 14:42:00,1.5463,1.54634,1.54609,1.54627,544800000.0
2005-11-17 14:43:00,1.5463,1.5463,1.546,1.54619,423200002.0
2005-11-17 14:44:00,1.54613,1.54628,1.54608,1.54623,203000000.0
2005-11-17 14:45:00,1.54631,1.54631,1.54617,1.54617,49200000.0
2005-11-17 14:46:00,1.54617,1.5464,1.54617,1.54621,284299999.0
2005-11-17 14:47:00,1.54632,1.54638,1.54616,1.54622,381999996.0
2005-11-17 14:48:00,1.54628,1.54641,1.54605,1.54632,420399996.0
2005-11-17 14:49:00,1.54609,1.54637,1.54609,1.5463,200999998.0
2005-11-17 14:50:00,1.54635,1.54638,1.54615,1.5463,398699995.0
2005-11-17 14:51:00,1.5463,1.5463,1.54597,1.54617,438300001.0
2005-11-17 14:52:00,1.54633,1.54633,1.54616,1.54618,156800001.0
2005-11-17 14:53:00,1.54614,1.54631,1.54601,1.54616,253299996.0
2005-11-17 14:54:00,1.54617,1.5463,1.54608,1.54617,248899997.0
2005-11-17 14:55:00,1.54602,1.54625,1.54602,1.54618,111300000.0
2005-11-17 14:56:00,1.54623,1.54629,1.54617,1.54626,87800000.0
2005-11-17 14:57:00,1.54629,1.54646,1.54624,1.54632,327599998.0
2005-11-17 14:58:00,1.5462,1.54638,1.5462,1.5463,321300001.0
2005-11-17 14:59:00,1.54618,1.54635,1.5461,1.54626,310099999.0
2005-11-17 15:00:00,1.54635,1.54636,1.54609,1.54627,257499998.0
2005-11-17 15:01:00,1.54625,1.54631,1.54608,1.54623,300999996.0
2005-11-17 15:02:00,1.54636,1.54641,1.54626,1.54628,312699997.0
2005-11-17 15:03:00,1.54629,1.54644,1.54626,1.54633,312900001.0
2005-11-17 15:04:00,1.54627,1.54636,1.54616,1.54624,282100001.0
2005-11-17 15:05:00,1.54611,1.54637,1.54598,1.54637,233200001.0
2005-11-17 15:06:00,1.54635,1.54645,1.54624,1.54631,184700003.0
2005-11-17 15:07:00,1.54622,1.54645,1.54622,1.54638,504000008.0
2005-11-17 15:08:00,1.54637,1.54652,1.54616,1.54638,300400003.0
2005-11-17 15:09:00,1.54646,1.54658,1.54636,1.54637,312099998.0
2005-11-17 15:10:00,1.5464,1.54659,1.54628,1.54651,240100000.0
2005-11-17 15:11:00,1.5464,1.54661,1.5464,1.54649,265800000.0
2005-11-17 15:12:00,1.54653,1.54662,1.54641,1.54641,155699998.0
2005-11-17 15:13:00,1.54652,1.54665,1.54647,1.54651,258100002.0
2005-11-17 15:14:00,1.5466,1.54662,1.54646,1.54652,209000003.0
2005-11-17 15:15:00,1.54652,1.54674,1.54649,1.54665,491400002.0
2005-11-17 15:16:00,1.5467,1.54675,1.5467,1.54675,64600000.0
2005-11-17 15:17:00,1.54668,1.54675,1.5466,1.54675,344200002.0
2005-11-17 15:18:00,1.5467,1.54682,1.5464,1.54664,327699996.0
2005-11-17 15:19:00,1.54653,1.54662,1.54639,1.54657,176900002.0
2005-11-17 15:20:00,1.54648,1.5467,1.54644,1.5467,301400001.0
2005-11-17 15:21:00,1.54665,1.54675,1.54652,1.54663,230200004.0
2005-11-17 15:22:00,1.54668,1.54668,1.54646,1.54662,260400000.0
2005-11-17 15:23:00,1.54666,1.54687,1.54656,1.54665,200099997.0
2005-11-17 15:24:00,1.54695,1.54695,1.54674,1.54678,181899997.0
2005-11-17 15:25:00,1.54695,1.54705,1.54685,1.54698,216700001.0
2005-11-17 15:26:00,1.54697,1.54697,1.54685,1.54685,54399999.0
2005-11-17 15:27:00,1.54697,1.54702,1.54687,1.54687,185799999.0
2005-11-17 15:28:00,1.54687,1.54692,1.54675,1.54679,182900000.0
2005-11-17 15:29:00,1.54683,1.54692,1.5466,1.54675,285800000.0
2005-11-17 15:30:00,1.54673,1.54692,1.54655,1.54692,333900001.0
2005-11-17 15:31:00,1.54689,1.54701,1.54671,1.54683,320700004.0
2005-11-17 15:32:00,1.54684,1.54696,1.54677,1.54681,375899998.0
2005-11-17 15:33:00,1.54688,1.54696,1.54672,1.54689,454100004.0
2005-11-17 15:34:00,1.54687,1.5469,1.5466,1.5466,150600000.0
2005-11-17 15:35:00,1.54677,1.54684,1.54662,1.54672,347300006.0
2005-11-17 15:36:00,1.54669,1.54688,1.54657,1.54671,217300001.0
2005-11-17 15:37:00,1.54676,1.54695,1.54672,1.54685,266200000.0
2005-11-17 15:38:00,1.54677,1.54689,1.54665,1.54677,276600003.0
2005-11-17 15:39:00,1.54676,1.54688,1.54673,1.54682,179800000.0
2005-11-17 15:40:00,1.54675,1.54693,1.54663,1.54671,345800004.0
2005-11-17 15:41:00,1.54666,1.54681,1.54666,1.54681,73500002.0
2005-11-17 15:42:00,1.54678,1.54685,1.54666,1.54669,222000000.0
2005-11-17 15:43:00,1.54688,1.5469,1.54676,1.54682,226800000.0
2005-11-17 15:44:00,1.54668,1.54681,1.54668,1.54672,294700000.0
2005-11-17 15:45:00,1.5468,1.54686,1.54653,1.54653,238200002.0
2005-11-17 15:46:00,1.54648,1.54673,1.54648,1.5467,291600005.0
2005-11-17 15:47:00,1.54661,1.54671,1.54649,1.5466,349699998.0
2005-11-17 15:48:00,1.54656,1.54676,1.54655,1.54655,349799998.0
2005-11-17 15:49:00,1.54642,1.54666,1.54642,1.54666,315500004.0
2005-11-17 15:50:00,1.54653,1.54668,1.54647,1.54663,289300000.0
2005-11-17 15:51:00,1.54654,1.5467,1.54641,1.54655,278399998.0
2005-11-17 15:52:00,1.54655,1.54655,1.5464,1.54649,211300002.0
2005-11-17 15:53:00,1.54641,1.5465,1.54627,1.54642,188300000.0
2005-11-17 15:54:00,1.54638,1.54655,1.54632,1.54655,248900002.0
2005-11-17 15:55:00,1.54648,1.54653,1.54631,1.54641,294199999.0
2005-11-17 15:56:00,1.54646,1.54647,1.54619,1.5463,471999997.0
2005-11-17 15:57:00,1.54628,1.54635,1.54617,1.5462,238399998.0
2005-11-17 15:58:00,1.54607,1.54624,1.54602,1.54609,147799998.0
2005-11-17 15:59:00,1.54615,1.54629,1.54615,1.54615,212699996.0
2005-11-17 16:00:00,1.54624,1.54631,1.54617,1.54623,54099999.0
2005-11-17 16:01:00,1.54606,1.54642,1.54606,1.54626,301700002.0
2005-11-17 16:02:00,1.54628,1.54632,1.54606,1.54622,276000000.0
2005-11-17 16:03:00,1.54606,1.54625,1.54594,1.54625,280699998.0
2005-11-17 16:04:00,1.5462,1.5462,1.5461,1.5461,63099998.0
2005-11-17 16:05:00,1.54625,1.54625,1.54604,1.5461,256800005.0
2005-11-17 16:06:00,1.54597,1.54624,1.54597,1.54624,235000000.0
2005-11-17 16:07:00,1.54609,1.54628,1.54603,1.54628,276200001.0
2005-11-17 16:08:00,1.54633,1.54655,1.54626,1.54636,275400002.0
2005-11-17 16:09:00,1.54649,1.54658,1.54641,1.54647,89100001.0
2005-11-17 16:10:00,1.54649,1.54654,1.54628,1.54647,264200001.0
2005-11-17 16:11:00,1.54653,1.54653,1.54625,1.54626,186900003.0
2005-11-17 16:12:00,1.54651,1.54662,1.54634,1.54641,159000000.0
2005-11-17 16:13:00,1.54614,1.54648,1.54614,1.54633,343899999.0
2005-11-17 16:14:00,1.54631,1.54643,1.54612,1.5463,338400005.0
2005-11-17 16:15:00,1.54597,1.5464,1.54597,1.54628,276000001.0
2005-11-17 16:16:00,1.54631,1.54651,1.54621,1.54628,453400001.0
2005-11-17 16:17:00,1.54631,1.54651,1.54629,1.54651,206700001.0
2005-11-17 16:18:00,1.54645,1.54653,1.54631,1.54647,113800000.0
2005-11-17 16:19:00,1.54628,1.54642,1.54619,1.54632,295900004.0
2005-11-17 16:20:00,1.54628,1.54645,1.54628,1.54633,212400003.0
2005-11-17 16:21:00,1.54626,1.54637,1.54618,1.54632,306600002.0
2005-11-17 16:22:00,1.54627,1.54627,1.54614,1.54614,98200003.0
2005-11-17 16:23:00,1.54623,1.5463,1.54616,1.54617,115200000.0
2005-11-17 16:24:00,1.54625,1.54635,1.54613,1.54617,327500000.0
2005-11-17 16:25:00,1.54632,1.54633,1.54616,1.54626,238500003.0
2005-11-17 16:26:00,1.54627,1.54627,1.54587,1.54602,113100002.0
2005-11-17 16:27:00,1.54614,1.54626,1.546,1.54615,182600000.0
2005-11-17 16:28:00,1.54609,1.54631,1.54609,1.54624,301200000.0
2005-11-17 16:29:00,1.54635,1.54652,1.54634,1.54649,313199998.0
2005-11-17 16:30:00,1.54636,1.54665,1.54622,1.54653,220700002.0
2005-11-17 16:31:00,1.54645,1.54661,1.54634,1.54636,470800000.0
2005-11-17 16:32:00,1.54626,1.54635,1.54608,1.54635,139200000.0
2005-11-17 16:33:00,1.54622,1.54635,1.5462,1.54626,245100003.0
2005-11-17 16:34:00,1.54637,1.54652,1.54631,1.54644,224300003.0
2005-11-17 16:35:00,1.54635,1.54635,1.54614,1.54619,202600002.0
2005-11-17 16:36:00,1.5462,1.54637,1.5462,1.54637,222200001.0
2005-11-17 16:37:00,1.54638,1.54645,1.54626,1.54626,214799999.0
2005-11-17 16:38:00,1.54642,1.54648,1.54622,1.54637,427399996.0
2005-11-17 16:39:00,1.54635,1.5465,1.54626,1.54626,295300000.0
2005-11-17 16:40:00,1.54635,1.54652,1.54635,1.54652,115200001.0
2005-11-17 16:41:00,1.54644,1.54653,1.54637,1.54638,358099996.0
2005-11-17 16:42:00,1.54635,1.54669,1.54635,1.54665,404400000.0
2005-11-17 16:43:00,1.54644,1.5466,1.54626,1.54645,85300002.0
2005-11-17 16:44:00,1.5465,1.54665,1.54647,1.54656,338999999.0
2005-11-17 16:45:00,1.54659,1.54661,1.54637,1.54637,288300003.0
2005-11-17 16:46:00,1.54642,1.54651,1.54627,1.54639,382599999.0
2005-11-17 16:47:00,1.54629,1.54648,1.54626,1.54645,290499999.0
2005-11-17 16:48:00,1.54643,1.54643,1.54622,1.54628,177499999.0
2005-11-17 16:49:00,1.54651,1.54651,1.54637,1.54637,132600000.0
2005-11-17 16:50:00,1.54639,1.54647,1.54636,1.54647,200200001.0
2005-11-17 16:51:00,1.54632,1.54654,1.54623,1.54641,383900004.0
2005-11-17 16:52:00,1.54648,1.54653,1.54638,1.54647,132699998.0
2005-11-17 16:53:00,1.54649,1.5466,1.54632,1.54632,232400001.0
2005-11-17 16:54:00,1.54618,1.54663,1.54618,1.54646,363299997.0
2005-11-17 16:55:00,1.54658,1.54679,1.54655,1.54669,465499999.0
2005-11-17 16:56:00,1.54665,1.5468,1.54648,1.54662,288299994.0
2005-11-17 16:57:00,1.54659,1.54676,1.54647,1.54647,416900003.0
2005-11-17 16:58:00,1.54624,1.54654,1.54624,1.54638,186300000.0
2005-11-17 16:59:00,1.54631,1.54646,1.54619,1.54643,224400001.0
2005-11-17 17:00:00,1.54627,1.54643,1.54612,1.54643,331500001.0
2005-11-17 17:01:00,1.5464,1.5464,1.54612,1.5463,379400002.0
2005-11-17 17:02:00,1.54625,1.54655,1.54625,1.54655,222400004.0
2005-11-17 17:03:00,1.54645,1.54645,1.54616,1.54623,327800000.0
2005-11-17 17:04:00,1.54632,1.5465,1.54614,1.5463,345700002.0
2005-11-17 17:05:00,1.54623,1.54637,1.54615,1.54635,338800003.0
2005-11-17 17:06:00,1.54637,1.54648,1.54627,1.54635,210000001.0
2005-11-17 17:07:00,1.54624,1.54633,1.5461,1.54627,141999999.0
2005-11-17 17:08:00,1.54622,1.54648,1.54622,1.54644,325900001.0
2005-11-17 17:09:00,1.54634,1.54652,1.54634,1.54652,131000002.0
2005-11-17 17:10:00,1.54648,1.54658,1.54631,1.54631,222100001.0
2005-11-17 17:11:00,1.54642,1.54651,1.54628,1.54639,83900000.0
2005-11-17 17:12:00,1.5464,1.54643,1.54624,1.54633,370800005.0
2005-11-17 17:13:00,1.54639,1.54645,1.54621,1.54621,378699996.0
2005-11-17 17:14:00,1.54627,1.54637,1.5461,1.54621,310100003.0
2005-11-17 17:15:00,1.54627,1.54627,1.54589,1.54613,298799999.0
2005-11-17 17:16:00,1.5459,1.54611,1.54586,1.54611,405900003.0
2005-11-17 17:17:00,1.54593,1.54613,1.5459,1.54613,247499999.0
2005-11-17 17:18:00,1.54606,1.5461,1.54585,1.5461,211700001.0
2005-11-17 17:19:00,1.54618,1.54625,1.54612,1.54613,118100000.0
2005-11-17 17:20:00,1.54625,1.54625,1.54608,1.5461,319599998.0
2005-11-17 17:21:00,1.54622,1.54632,1.54614,1.54616,323399996.0
2005-11-17 17:22:00,1.54608,1.54624,1.546,1.54617,424500000.0
2005-11-17 17:23:00,1.54605,1.54616,1.5459,1.546,525200001.0
2005-11-17 17:24:00,1.54603,1.54603,1.54569,1.54569,351500008.0
2005-11-17 17:25:00,1.54595,1.5461,1.54588,1.54601,128600001.0
2005-11-17 17:26:00,1.54604,1.54623,1.54604,1.54623,109400000.0
2005-11-17 17:27:00,1.54613,1.54631,1.54613,1.54623,299000001.0
2005-11-17 17:28:00,1.54627,1.54627,1.546,1.546,178400002.0
2005-11-17 17:29:00,1.54617,1.5462,1.546,1.5462,143800001.0
2005-11-17 17:30:00,1.54607,1.5462,1.54594,1.5461,258899996.0
2005-11-17 17:31:00,1.54597,1.54613,1.54592,1.54608,605599993.0
2005-11-17 17:32:00,1.54604,1.54621,1.54591,1.54612,224600003.0
2005-11-17 17:33:00,1.5462,1.54628,1.54611,1.5462,204299998.0
2005-11-17 17:34:00,1.54618,1.54625,1.54607,1.5461,310700003.0
2005-11-17 17:35:00,1.54605,1.54627,1.54599,1.54614,340500002.0
2005-11-17 17:36:00,1.54594,1.54624,1.54594,1.54623,196500002.0
2005-11-17 17:37:00,1.54617,1.54629,1.54604,1.5461,260399998.0
2005-11-17 17:38:00,1.546,1.54621,1.546,1.54617,158800000.0
2005-11-17 17:39:00,1.54607,1.54622,1.54584,1.54614,320500000.0
2005-11-17 17:40:00,1.546,1.54631,1.546,1.54619,312599998.0
2005-11-17 17:41:00,1.54615,1.54615,1.54596,1.546,378099996.0
2005-11-17 17:42:00,1.54614,1.54622,1.54599,1.54615,135200000.0
2005-11-17 17:43:00,1.54595,1.54624,1.54595,1.54618,285200002.0
2005-11-17 17:44:00,1.5461,1.54625,1.54589,1.54616,387300006.0
2005-11-17 17:45:00,1.54606,1.5463,1.54606,1.5462,434800001.0
2005-11-17 17:46:00,1.54629,1.5465,1.54628,1.54632,144100002.0
2005-11-17 17:47:00,1.54635,1.54651,1.54628,1.54629,304199997.0
2005-11-17 17:48:00,1.54651,1.54667,1.54644,1.5465,318700002.0
2005-11-17 17:49:00,1.54639,1.54661,1.54633,1.54658,457099997.0
2005-11-17 17:50:00,1.54655,1.54655,1.54634,1.54646,91100001.0
2005-11-17 17:51:00,1.54639,1.54653,1.54633,1.54643,326699999.0
2005-11-17 17:52:00,1.54643,1.54643,1.54617,1.54635,249500003.0
2005-11-17 17:53:00,1.54635,1.54676,1.54626,1.54676,401599998.0
2005-11-17 17:54:00,1.54693,1.54703,1.54678,1.54685,354500000.0
2005-11-17 17:55:00,1.54703,1.54708,1.54679,1.54679,359300004.0
2005-11-17 17:56:00,1.54692,1.54707,1.54679,1.5469,223799996.0
2005-11-17 17:57:00,1.54693,1.54697,1.54685,1.54685,102099999.0
2005-11-17 17:58:00,1.54674,1.54701,1.54674,1.547,147799998.0
2005-11-17 17:59:00,1.54696,1.54706,1.54682,1.54692,80600000.0
2005-11-17 18:00:00,1.54703,1.54703,1.54681,1.54688,316500001.0
2005-11-17 18:01:00,1.5469,1.5469,1.5465,1.5465,1676700006.0
2005-11-17 18:02:00,1.5463,1.5465,1.5463,1.5465,1676700006.0
2005-11-17 18:03:00,1.5467,1.5467,1.5467,1.5467,1676700006.0
2005-11-17 18:04:00,1.5465,1.5469,1.5465,1.5469,1676700006.0
2005-11-17 18:05:00,1.5467,1.5471,1.5467,1.5469,1676700006.0
2005-11-17 18:06:00,1.5471,1.5471,1.5469,1.5469,1676700006.0
2005-11-17 18:07:00,1.5471,1.5471,1.5469,1.5469,1676700006.0
2005-11-17 18:08:00,1.5469,1.5469,1.5469,1.5469,1676700006.0
2005-11-17 18:09:00,1.54683,1.54711,1.54683,1.54711,1676700006.0
2005-11-17 18:10:00,1.54718,1.54718,1.54692,1.54696,2111500008.0
2005-11-17 18:11:00,1.54698,1.54715,1.54684,1.5471,1472800000.0
2005-11-17 18:12:00,1.54715,1.54732,1.54706,1.54727,1834099994.0
2005-11-17 18:13:00,1.54728,1.54739,1.54715,1.54733,1246600003.0
2005-11-17 18:14:00,1.5467,1.5471,1.5467,1.5469,1010499996.0
2005-11-17 18:15:00,1.54737,1.54738,1.54711,1.54731,1010499996.0
2005-11-17 18:16:00,1.5469,1.5469,1.5469,1.5469,903200000.0
2005-11-17 18:17:00,1.5471,1.5471,1.5469,1.5469,903200000.0
2005-11-17 18:18:00,1.54691,1.547,1.5468,1.5469,903200000.0
2005-11-17 18:19:00,1.54693,1.54693,1.54653,1.54669,1878000015.0
2005-11-17 18:20:00,1.54687,1.54695,1.54671,1.54673,1886299995.0
2005-11-17 18:21:00,1.54685,1.54685,1.54664,1.54664,795400000.0
2005-11-17 18:22:00,1.54682,1.54698,1.54672,1.54685,922699997.0
2005-11-17 18:23:00,1.5467,1.5469,1.5467,1.5469,1332800003.0
2005-11-17 18:25:00,1.5467,1.5469,1.5467,1.5469,1332800003.0
2005-11-17 18:27:00,1.54728,1.54741,1.54705,1.5472,1332800003.0
2005-11-17 18:28:00,1.54737,1.54745,1.54722,1.54731,2111000006.0
2005-11-17 18:29:00,1.54736,1.54745,1.54717,1.54717,1722700009.0
2005-11-17 18:30:00,1.54714,1.5472,1.54695,1.54698,905400011.0
2005-11-17 18:31:00,1.54703,1.54711,1.54689,1.54699,1084600007.0
2005-11-17 18:32:00,1.54705,1.54705,1.54678,1.54681,1320500011.0
2005-11-17 18:33:00,1.5472,1.5472,1.5472,1.5472,1368399999.0
2005-11-17 18:34:00,1.5471,1.5472,1.5471,1.5472,1368399999.0
2005-11-17 18:35:00,1.5472,1.5472,1.5471,1.5472,1368399999.0
2005-11-17 18:36:00,1.54681,1.54693,1.54671,1.5469,1368399999.0
2005-11-17 18:37:00,1.54695,1.54713,1.54685,1.54701,1985200010.0
2005-11-17 18:38:00,1.54686,1.54699,1.54672,1.54693,1636899998.0
2005-11-17 18:39:00,1.547,1.54713,1.54688,1.54701,1924700015.0
2005-11-17 18:40:00,1.5473,1.5473,1.5472,1.5472,1318400012.0
2005-11-17 18:41:00,1.54725,1.54735,1.5471,1.5472,1318400012.0
2005-11-17 18:42:00,1.54723,1.54733,1.54701,1.54727,1398899994.0
2005-11-17 18:43:00,1.54733,1.54733,1.54711,1.54718,437100002.0
2005-11-17 18:44:00,1.54719,1.54737,1.54704,1.5471,926999999.0
2005-11-17 18:45:00,1.5471,1.5473,1.54705,1.54728,469200004.0
2005-11-17 18:46:00,1.54738,1.54738,1.54707,1.54707,370000002.0
2005-11-17 18:47:00,1.54721,1.54728,1.5471,1.54714,276500001.0
2005-11-17 18:48:00,1.54721,1.5474,1.54711,1.54719,1567099998.0
2005-11-17 18:49:00,1.5474,1.54744,1.54729,1.54735,261299999.0
2005-11-17 18:50:00,1.54732,1.54738,1.54714,1.54721,687400002.0
2005-11-17 18:51:00,1.54737,1.54773,1.54733,1.54745,1447500002.0
2005-11-17 18:52:00,1.5474,1.5476,1.5474,1.54749,1450200003.0
2005-11-17 18:53:00,1.54733,1.5475,1.54728,1.54744,1091500003.0
2005-11-17 18:54:00,1.5474,1.54747,1.5473,1.54736,630900001.0
2005-11-17 18:55:00,1.54749,1.5476,1.54737,1.54748,1199800008.0
2005-11-17 18:56:00,1.54753,1.54753,1.54731,1.54734,722799997.0
2005-11-17 18:57:00,1.54736,1.54743,1.54725,1.54737,776900003.0
2005-11-17 18:58:00,1.54739,1.54746,1.54713,1.54721,1094100002.0
2005-11-17 18:59:00,1.5473,1.54734,1.5471,1.54722,1569699997.0
2005-11-17 19:00:00,1.54694,1.54751,1.54677,1.54695,372199998.0
2005-11-17 19:01:00,1.54666,1.54678,1.54633,1.54644,317100004.0
2005-11-17 19:02:00,1.54619,1.54646,1.54619,1.54637,809900002.0
2005-11-17 19:03:00,1.54629,1.54646,1.54627,1.54646,395599998.0
2005-11-17 19:04:00,1.54654,1.54677,1.54646,1.54665,132199998.0
2005-11-17 19:05:00,1.54684,1.54691,1.54664,1.5467,718100001.0
2005-11-17 19:06:00,1.54682,1.54693,1.54674,1.54675,1960700007.0
2005-11-17 19:07:00,1.54687,1.54699,1.54668,1.54669,920999998.0
2005-11-17 19:08:00,1.54675,1.54696,1.54664,1.5468,1596099996.0
2005-11-17 19:09:00,1.5467,1.54688,1.54663,1.54678,1205000008.0
2005-11-17 19:10:00,1.54667,1.54696,1.54666,1.54696,882600005.0
2005-11-17 19:11:00,1.54695,1.54695,1.54669,1.54688,1049900006.0
2005-11-17 19:12:00,1.54671,1.54688,1.54665,1.54688,898600001.0
2005-11-17 19:13:00,1.54677,1.54695,1.54669,1.54695,531100001.0
2005-11-17 19:14:00,1.54688,1.54692,1.54674,1.54685,400600003.0
2005-11-17 19:15:00,1.5469,1.54697,1.54684,1.54695,1290799998.0
2005-11-17 19:16:00,1.54695,1.54695,1.54675,1.54676,629400005.0
2005-11-17 19:17:00,1.54695,1.54697,1.54669,1.5467,942599996.0
2005-11-17 19:18:00,1.54683,1.54691,1.54666,1.54678,723399994.0
2005-11-17 19:19:00,1.54666,1.54687,1.54662,1.54681,776199999.0
2005-11-17 19:20:00,1.54684,1.54702,1.54671,1.5469,1094300003.0
2005-11-17 19:21:00,1.54673,1.54685,1.54664,1.54672,875900000.0
2005-11-17 19:22:00,1.54656,1.54678,1.54656,1.54677,357800004.0
2005-11-17 19:23:00,1.54658,1.5467,1.5465,1.54665,572399993.0
2005-11-17 19:24:00,1.54654,1.54675,1.54653,1.54675,621399999.0
2005-11-17 19:25:00,1.5466,1.54681,1.54655,1.54668,953099993.0
2005-11-17 19:26:00,1.54677,1.54682,1.5466,1.54673,1029100004.0
2005-11-17 19:27:00,1.54664,1.54683,1.54663,1.54676,1212700007.0
2005-11-17 19:28:00,1.54665,1.54685,1.5466,1.5467,461200004.0
2005-11-17 19:29:00,1.54671,1.54684,1.54648,1.54648,827000005.0
2005-11-17 19:30:00,1.5476,1.5478,1.5476,1.5476,1469000003.0
2005-11-17 19:31:00,1.54689,1.54696,1.54664,1.54676,1469000003.0
2005-11-17 19:32:00,1.54689,1.54702,1.54679,1.54679,834100004.0
2005-11-17 19:33:00,1.54691,1.54707,1.5468,1.5469,886600002.0
2005-11-17 19:34:00,1.54708,1.54714,1.54695,1.54698,1650600000.0
2005-11-17 19:35:00,1.5471,1.54712,1.54681,1.54696,1133600006.0
2005-11-17 19:36:00,1.54697,1.54705,1.54671,1.54695,606500006.0
2005-11-17 19:37:00,1.54698,1.54704,1.54688,1.54697,225700000.0
2005-11-17 19:38:00,1.54694,1.54711,1.54694,1.54709,727700000.0
2005-11-17 19:39:00,1.54712,1.54727,1.54691,1.54696,1048300003.0
2005-11-17 19:40:00,1.54701,1.54717,1.54697,1.54708,503700001.0
2005-11-17 19:41:00,1.54707,1.5471,1.54694,1.54699,411000000.0
2005-11-17 19:42:00,1.5471,1.54722,1.54702,1.54715,698600000.0
2005-11-17 19:43:00,1.54717,1.54717,1.547,1.547,523100008.0
2005-11-17 19:44:00,1.54705,1.54712,1.54689,1.547,715499995.0
2005-11-17 19:45:00,1.54705,1.54742,1.547,1.54733,321300001.0
2005-11-17 19:46:00,1.54731,1.5474,1.5471,1.54725,796200016.0
2005-11-17 19:47:00,1.54711,1.54734,1.54711,1.54725,307800002.0
2005-11-17 19:48:00,1.54718,1.54733,1.54718,1.54733,554199996.0
2005-11-17 19:49:00,1.54735,1.54735,1.54715,1.54727,1194199998.0
2005-11-17 19:50:00,1.5472,1.54741,1.5472,1.54737,338799998.0
2005-11-17 19:51:00,1.54723,1.54733,1.54718,1.54727,469899998.0
2005-11-17 19:52:00,1.54716,1.54724,1.54703,1.54722,330100002.0
2005-11-17 19:53:00,1.54714,1.54721,1.54695,1.54707,534500007.0
2005-11-17 19:54:00,1.54701,1.5472,1.54701,1.54711,359200002.0
2005-11-17 19:55:00,1.54717,1.54725,1.54704,1.54704,634400003.0
2005-11-17 19:56:00,1.5472,1.54725,1.54701,1.54712,1248700003.0
2005-11-17 19:57:00,1.54718,1.54718,1.54694,1.54697,1597899999.0
2005-11-17 19:58:00,1.54702,1.54725,1.54702,1.54715,1544600005.0
2005-11-17 19:59:00,1.54715,1.54725,1.547,1.54711,856400001.0
2005-11-17 20:00:00,1.54725,1.54725,1.54704,1.54704,636500006.0
2005-11-17 20:01:00,1.54712,1.54725,1.547,1.54717,721900000.0
2005-11-17 20:02:00,1.54717,1.54721,1.547,1.54711,533299995.0
2005-11-17 20:03:00,1.54707,1.54723,1.54704,1.54723,267299999.0
2005-11-17 20:04:00,1.54722,1.54725,1.5471,1.54719,335199997.0
2005-11-17 20:05:00,1.5472,1.5472,1.54703,1.54706,419100000.0
2005-11-17 20:06:00,1.54713,1.54713,1.54702,1.54702,409700003.0
2005-11-17 20:07:00,1.54698,1.54705,1.5469,1.547,148499999.0
2005-11-17 20:08:00,1.547,1.54709,1.54691,1.54701,1576499996.0
2005-11-17 20:09:00,1.54694,1.54713,1.54693,1.54708,408199999.0
2005-11-17 20:10:00,1.54702,1.54718,1.54702,1.54716,277100001.0
2005-11-17 20:11:00,1.54706,1.5472,1.54705,1.5472,864300005.0
2005-11-17 20:12:00,1.54706,1.54723,1.54706,1.5472,243199998.0
2005-11-17 20:13:00,1.54719,1.5473,1.54705,1.54711,1635100021.0
2005-11-17 20:14:00,1.54719,1.54741,1.54718,1.54739,600300006.0
2005-11-17 20:15:00,1.5474,1.54745,1.54725,1.54732,1042300011.0
2005-11-17 20:16:00,1.54735,1.54738,1.54715,1.54721,1979900003.0
2005-11-17 20:17:00,1.54733,1.5475,1.54733,1.5475,390300004.0
2005-11-17 20:18:00,1.54746,1.54757,1.54741,1.54757,588399999.0
2005-11-17 20:19:00,1.5474,1.5475,1.5474,1.5475,485899996.0
2005-11-17 20:20:00,1.5476,1.5476,1.5474,1.5474,485899996.0
2005-11-17 20:21:00,1.54745,1.54753,1.54732,1.54753,485899996.0
2005-11-17 20:22:00,1.54741,1.54758,1.54741,1.54755,574100003.0
2005-11-17 20:23:00,1.54722,1.54747,1.54718,1.54747,1158700004.0
2005-11-17 20:24:00,1.54744,1.54752,1.54719,1.54747,396499997.0
2005-11-17 20:25:00,1.54742,1.54767,1.54735,1.54754,1264699998.0
2005-11-17 20:26:00,1.54756,1.54771,1.54756,1.54765,384499996.0
2005-11-17 20:27:00,1.54766,1.54771,1.54745,1.54753,447700003.0
2005-11-17 20:28:00,1.5473,1.5474,1.5472,1.5473,1596300010.0
2005-11-17 20:29:00,1.54769,1.54776,1.54748,1.54748,1596300010.0
2005-11-17 20:30:00,1.5473,1.5474,1.5473,1.5474,526000002.0
2005-11-17 20:31:00,1.5475,1.5475,1.5475,1.5475,526000002.0
2005-11-17 20:32:00,1.5474,1.5475,1.5474,1.5474,526000002.0
2005-11-17 20:33:00,1.54739,1.54754,1.54724,1.54742,526000002.0
2005-11-17 20:34:00,1.5473,1.54757,1.5473,1.54755,342099992.0
2005-11-17 20:35:00,1.5474,1.54765,1.54736,1.54747,566799993.0
2005-11-17 20:36:00,1.5474,1.54764,1.54735,1.54758,743000009.0
2005-11-17 20:37:00,1.54751,1.54764,1.54734,1.54747,791499998.0
2005-11-17 20:38:00,1.54727,1.54744,1.54719,1.54737,1575300001.0
2005-11-17 20:39:00,1.54732,1.54735,1.54714,1.54716,1001600006.0
2005-11-17 20:40:00,1.54737,1.54738,1.54717,1.54718,1220600005.0
2005-11-17 20:41:00,1.54737,1.54748,1.54715,1.54727,644800000.0
2005-11-17 20:42:00,1.54746,1.54756,1.5473,1.54734,318299995.0
2005-11-17 20:43:00,1.54751,1.54765,1.54724,1.54737,610400006.0
2005-11-17 20:44:00,1.54715,1.54738,1.54713,1.54729,1108900005.0
2005-11-17 20:45:00,1.54735,1.5474,1.5472,1.54735,840199999.0
2005-11-17 20:46:00,1.5475,1.54763,1.54727,1.54754,379399998.0
2005-11-17 20:47:00,1.54739,1.54754,1.54712,1.54733,707299994.0
2005-11-17 20:48:00,1.54713,1.54741,1.54713,1.5473,1204200000.0
2005-11-17 20:49:00,1.54723,1.54737,1.54705,1.5472,715000009.0
2005-11-17 20:50:00,1.54724,1.54744,1.54713,1.54744,2077900011.0
2005-11-17 20:51:00,1.54741,1.54742,1.5472,1.54727,311100002.0
2005-11-17 20:52:00,1.54736,1.54745,1.54723,1.54743,1436600007.0
2005-11-17 20:53:00,1.54732,1.54752,1.54732,1.5474,1341299999.0
2005-11-17 20:54:00,1.5474,1.54752,1.54727,1.54732,698500004.0
2005-11-17 20:55:00,1.54744,1.54756,1.54735,1.54744,563700007.0
2005-11-17 20:56:00,1.5476,1.5476,1.5475,1.5475,1663700001.0
2005-11-17 20:57:00,1.5476,1.5476,1.5474,1.5476,1663700001.0
2005-11-17 20:59:00,1.5476,1.5476,1.5476,1.5476,1663700001.0
2005-11-17 21:00:00,1.5478,1.5478,1.5478,1.5478,1663700001.0
2005-11-17 21:01:00,1.5478,1.5478,1.5476,1.5476,1663700001.0
2005-11-17 21:02:00,1.5468,1.54695,1.54674,1.5469,1663700001.0
2005-11-17 21:03:00,1.5468,1.54697,1.54675,1.5469,1662200005.0
2005-11-17 21:04:00,1.54683,1.54702,1.54678,1.54702,161499999.0
2005-11-17 21:05:00,1.54702,1.54715,1.54692,1.5471,778300002.0
2005-11-17 21:06:00,1.54706,1.54715,1.54689,1.547,463499996.0
2005-11-17 21:07:00,1.54708,1.54722,1.5469,1.54696,353200001.0
2005-11-17 21:08:00,1.54693,1.54712,1.54686,1.54705,347399994.0
2005-11-17 21:09:00,1.54698,1.54709,1.54693,1.54706,479300004.0
2005-11-17 21:10:00,1.54719,1.54759,1.54719,1.5474,803100001.0
2005-11-17 21:11:00,1.54751,1.54751,1.54725,1.54734,731700001.0
2005-11-17 21:12:00,1.5474,1.54749,1.54721,1.54733,295500001.0
2005-11-17 21:13:00,1.54722,1.5474,1.54721,1.54727,1116799994.0
2005-11-17 21:14:00,1.54717,1.54741,1.54713,1.54741,895800002.0
2005-11-17 21:15:00,1.54742,1.54742,1.5471,1.5471,889700002.0
2005-11-17 21:16:00,1.54722,1.54741,1.54699,1.54718,570200006.0
2005-11-17 21:17:00,1.54722,1.54745,1.54722,1.54738,1599200005.0
2005-11-17 21:18:00,1.54736,1.54751,1.54716,1.54733,501899999.0
2005-11-17 21:19:00,1.54737,1.54737,1.54712,1.54717,601299999.0
2005-11-17 21:21:00,1.5478,1.5478,1.5478,1.5478,1707500012.0
2005-11-17 21:22:00,1.54735,1.5475,1.54719,1.54733,1707500012.0
2005-11-17 21:23:00,1.54726,1.54735,1.54705,1.54725,1599100003.0
2005-11-17 21:24:00,1.54716,1.54727,1.54705,1.54727,603600006.0
2005-11-17 21:25:00,1.5473,1.5474,1.54705,1.54713,1146100004.0
2005-11-17 21:26:00,1.54727,1.54737,1.54711,1.54724,594300004.0
2005-11-17 21:27:00,1.54737,1.54743,1.54727,1.54737,719400002.0
2005-11-17 21:28:00,1.54727,1.54731,1.54707,1.54707,723100000.0
2005-11-17 21:29:00,1.54713,1.54732,1.54708,1.54728,509600001.0
2005-11-17 21:30:00,1.54727,1.54733,1.54709,1.54716,488000001.0
2005-11-17 21:31:00,1.54715,1.54732,1.54708,1.54725,633400001.0
2005-11-17 21:32:00,1.5472,1.54737,1.5471,1.54725,1764000007.0
2005-11-17 21:33:00,1.54729,1.5474,1.54727,1.54732,127700000.0
2005-11-17 21:34:00,1.54727,1.54742,1.54722,1.54738,1228000002.0
2005-11-17 21:35:00,1.5474,1.54745,1.54728,1.5473,1000800011.0
2005-11-17 21:36:00,1.54733,1.54741,1.54723,1.54727,161599999.0
2005-11-17 21:37:00,1.54729,1.54745,1.54725,1.54738,556100001.0
2005-11-17 21:38:00,1.54738,1.54745,1.54724,1.54738,462800006.0
2005-11-17 21:39:00,1.5473,1.5474,1.5473,1.5474,96600003.0
2005-11-17 21:40:00,1.54731,1.54745,1.54724,1.54737,593899999.0
2005-11-17 21:41:00,1.54735,1.54745,1.54721,1.54732,662300000.0
2005-11-17 21:42:00,1.54731,1.54745,1.54726,1.54738,447800000.0
2005-11-17 21:43:00,1.54731,1.54747,1.54729,1.54743,965800001.0
2005-11-17 21:44:00,1.54745,1.54747,1.54727,1.54731,907500002.0
2005-11-17 21:45:00,1.54725,1.54745,1.54723,1.5474,675900000.0
2005-11-17 21:46:00,1.54725,1.54747,1.54722,1.54743,1440500002.0
2005-11-17 21:47:00,1.54728,1.54742,1.5472,1.54731,1212200005.0
2005-11-17 21:48:00,1.54727,1.54738,1.54716,1.54728,274199999.0
2005-11-17 21:49:00,1.54734,1.54749,1.54722,1.54731,1021300003.0
2005-11-17 21:50:00,1.54728,1.54736,1.54709,1.54723,334600002.0
2005-11-17 21:51:00,1.54728,1.54744,1.54719,1.54733,568700011.0
2005-11-17 21:52:00,1.54737,1.54756,1.54728,1.54745,1575700002.0
2005-11-17 21:53:00,1.54747,1.54747,1.5472,1.54731,525400002.0
2005-11-17 21:54:00,1.5475,1.5476,1.54734,1.54734,304100002.0
2005-11-17 21:55:00,1.54722,1.54736,1.54707,1.54736,552000000.0
2005-11-17 21:56:00,1.54741,1.5475,1.54726,1.54745,642900001.0
2005-11-17 21:57:00,1.54748,1.54751,1.54731,1.54741,480300004.0
2005-11-17 21:58:00,1.54742,1.54754,1.54734,1.54754,664700001.0
2005-11-17 21:59:00,1.54738,1.5476,1.54734,1.54745,1151000004.0
2005-11-17 22:00:00,1.54763,1.54784,1.54749,1.54763,751100002.0
2005-11-17 22:01:00,1.54766,1.54773,1.54756,1.5476,286800000.0
2005-11-17 22:02:00,1.54756,1.54765,1.54733,1.54733,1063199998.0
2005-11-17 22:03:00,1.54754,1.54756,1.54731,1.54752,310100002.0
2005-11-17 22:04:00,1.54756,1.54762,1.54737,1.5475,755700010.0
2005-11-17 22:05:00,1.54753,1.54758,1.5474,1.54755,345900008.0
2005-11-17 22:06:00,1.54758,1.54764,1.54743,1.54753,472600001.0
2005-11-17 22:07:00,1.54752,1.54762,1.5474,1.54749,307099995.0
2005-11-17 22:08:00,1.54744,1.54757,1.54738,1.5475,386099999.0
2005-11-17 22:09:00,1.54739,1.5475,1.54732,1.5475,395700001.0
2005-11-17 22:10:00,1.54755,1.54755,1.54734,1.54734,316300002.0
2005-11-17 22:11:00,1.54755,1.54755,1.5474,1.5474,212399999.0
2005-11-17 22:12:00,1.54756,1.54763,1.54741,1.54751,719000001.0
2005-11-17 22:13:00,1.54734,1.54756,1.54732,1.54746,190299998.0
2005-11-17 22:14:00,1.54737,1.54749,1.54725,1.54747,213199998.0
2005-11-17 22:15:00,1.54745,1.54758,1.54733,1.54737,882400005.0
2005-11-17 22:16:00,1.54746,1.54753,1.54731,1.54736,157800005.0
2005-11-17 22:17:00,1.5476,1.54767,1.5476,1.54767,173899999.0
2005-11-17 22:18:00,1.54742,1.5476,1.5474,1.54755,87999999.0
2005-11-17 22:19:00,1.54742,1.54768,1.5474,1.54768,448300002.0
2005-11-17 22:20:00,1.54767,1.54767,1.54744,1.5475,383599993.0
2005-11-17 22:21:00,1.54758,1.54769,1.54752,1.5476,267099997.0
2005-11-17 22:22:00,1.54758,1.54771,1.54748,1.54762,753799995.0
2005-11-17 22:23:00,1.54757,1.54765,1.54745,1.54758,272799997.0
2005-11-17 22:24:00,1.54734,1.5475,1.54728,1.54743,248499998.0
2005-11-17 22:25:00,1.54736,1.5475,1.5472,1.5474,615200006.0
2005-11-17 22:26:00,1.5474,1.54758,1.54721,1.54735,695000000.0
2005-11-17 22:27:00,1.54753,1.54756,1.5471,1.5471,405000000.0
2005-11-17 22:28:00,1.54727,1.5475,1.54727,1.54743,589400003.0
2005-11-17 22:29:00,1.54745,1.5475,1.54726,1.54738,821899996.0
2005-11-17 22:30:00,1.54731,1.54755,1.54727,1.5475,837900002.0
2005-11-17 22:31:00,1.54748,1.54749,1.54717,1.54731,340200002.0
2005-11-17 22:32:00,1.54733,1.54751,1.54732,1.54747,285800004.0
2005-11-17 22:33:00,1.54747,1.5476,1.54735,1.54754,238200000.0
2005-11-17 22:34:00,1.54748,1.54755,1.54736,1.5475,607100005.0
2005-11-17 22:35:00,1.54748,1.54755,1.5474,1.5475,294800006.0
2005-11-17 22:36:00,1.5475,1.54755,1.54739,1.54743,818300000.0
2005-11-17 22:37:00,1.54736,1.54755,1.54731,1.5475,425200000.0
2005-11-17 22:38:00,1.54742,1.54742,1.54714,1.54721,431600004.0
2005-11-17 22:39:00,1.54727,1.5473,1.5469,1.54711,832899993.0
2005-11-17 22:40:00,1.54735,1.5474,1.54711,1.5474,923700009.0
2005-11-17 22:41:00,1.54737,1.54749,1.54723,1.54732,674100003.0
2005-11-17 22:42:00,1.54722,1.5475,1.54722,1.54747,589300002.0
2005-11-17 22:43:00,1.54731,1.54756,1.54713,1.54749,1199599999.0
2005-11-17 22:44:00,1.5473,1.54748,1.54714,1.54748,295899998.0
2005-11-17 22:45:00,1.54733,1.54747,1.54718,1.54737,242000004.0
2005-11-17 22:46:00,1.54742,1.54742,1.54717,1.54718,239700002.0
2005-11-17 22:47:00,1.54746,1.54752,1.54732,1.54737,313800002.0
2005-11-17 22:48:00,1.54755,1.54755,1.5473,1.54738,438299997.0
2005-11-17 22:49:00,1.5476,1.54765,1.5474,1.5474,566799996.0
2005-11-17 22:50:00,1.54758,1.54758,1.54734,1.54734,348800001.0
2005-11-17 22:51:00,1.54755,1.54773,1.54741,1.54773,589400000.0
2005-11-17 22:52:00,1.54776,1.54777,1.54745,1.54748,460399997.0
2005-11-17 22:53:00,1.54766,1.54778,1.54758,1.54772,206300001.0
2005-11-17 22:54:00,1.54759,1.54774,1.54751,1.5477,437699997.0
2005-11-17 22:55:00,1.54762,1.54776,1.54752,1.54767,140900000.0
2005-11-17 22:56:00,1.54763,1.54786,1.54763,1.54782,348100004.0
2005-11-17 22:57:00,1.54763,1.54788,1.54763,1.54778,388799998.0
2005-11-17 22:58:00,1.54783,1.54783,1.54764,1.54765,118300003.0
2005-11-17 22:59:00,1.5476,1.54765,1.54721,1.54721,597900003.0
2005-11-17 23:00:00,1.54745,1.5475,1.54711,1.5475,167599999.0
2005-11-17 23:01:00,1.54768,1.54775,1.54755,1.54763,343300004.0
2005-11-17 23:02:00,1.54759,1.54775,1.54759,1.54775,353600007.0
2005-11-17 23:03:00,1.54765,1.54775,1.5475,1.54775,338700005.0
2005-11-17 23:04:00,1.54765,1.54775,1.54743,1.54775,396200001.0
2005-11-17 23:05:00,1.5477,1.54773,1.54752,1.54752,181400000.0
2005-11-17 23:06:00,1.54763,1.54775,1.54754,1.5476,385300000.0
2005-11-17 23:07:00,1.54771,1.54777,1.54763,1.54763,256799995.0
2005-11-17 23:08:00,1.54775,1.54785,1.54763,1.54777,82200001.0
2005-11-17 23:09:00,1.54785,1.54785,1.5478,1.5478,51200000.0
2005-11-17 23:10:00,1.54773,1.54783,1.54756,1.54767,220199999.0
2005-11-17 23:11:00,1.5477,1.54775,1.54745,1.54767,188600003.0
2005-11-17 23:12:00,1.5477,1.54775,1.54761,1.54762,151799999.0
2005-11-17 23:13:00,1.54774,1.54789,1.54772,1.54777,190599998.0
2005-11-17 23:14:00,1.54778,1.54778,1.54765,1.54765,75300003.0
2005-11-17 23:15:00,1.54787,1.54792,1.54775,1.54775,320800006.0
2005-11-17 23:16:00,1.54776,1.54791,1.54765,1.54791,352000000.0
2005-11-17 23:17:00,1.54788,1.54795,1.54772,1.54793,342100003.0
2005-11-17 23:18:00,1.54774,1.54796,1.54765,1.54773,366599995.0
2005-11-17 23:19:00,1.54762,1.54774,1.54759,1.5477,432899999.0
2005-11-17 23:20:00,1.54763,1.54769,1.54753,1.54762,87900002.0
2005-11-17 23:21:00,1.54761,1.54767,1.54751,1.54754,312300002.0
2005-11-17 23:22:00,1.5473,1.54762,1.5473,1.54753,300799998.0
2005-11-17 23:23:00,1.54762,1.54769,1.54755,1.54759,198899998.0
2005-11-17 23:24:00,1.54763,1.54767,1.54745,1.54746,222900000.0
2005-11-17 23:25:00,1.54751,1.5477,1.54745,1.54756,142300001.0
2005-11-17 23:26:00,1.54774,1.54784,1.54774,1.54784,69600002.0
2005-11-17 23:27:00,1.54784,1.54784,1.54774,1.54774,91200002.0
2005-11-17 23:28:00,1.54768,1.54768,1.5475,1.5475,394000005.0
2005-11-17 23:29:00,1.54746,1.54763,1.54746,1.54763,253900000.0
2005-11-17 23:30:00,1.54768,1.54775,1.5475,1.5475,415999995.0
2005-11-17 23:31:00,1.54752,1.54773,1.54752,1.54773,256200005.0
2005-11-17 23:32:00,1.54762,1.54765,1.54732,1.54749,345700000.0
2005-11-17 23:33:00,1.54755,1.54767,1.54752,1.54761,194799999.0
2005-11-17 23:34:00,1.54763,1.5477,1.54755,1.54765,247700002.0
2005-11-17 23:35:00,1.54767,1.54767,1.54755,1.54755,140700001.0
2005-11-17 23:36:00,1.54749,1.54768,1.54749,1.54768,277900000.0
2005-11-17 23:37:00,1.5476,1.5476,1.5475,1.5475,81599998.0
2005-11-17 23:38:00,1.54767,1.54767,1.54745,1.54754,149399999.0
2005-11-17 23:39:00,1.54765,1.54765,1.54752,1.54752,98699999.0
2005-11-17 23:40:00,1.54758,1.54765,1.5474,1.5475,112000001.0
2005-11-17 23:41:00,1.54767,1.54774,1.54751,1.54758,386600000.0
2005-11-17 23:42:00,1.54769,1.54772,1.54742,1.54742,291300003.0
2005-11-17 23:43:00,1.54755,1.54763,1.54751,1.5476,127799997.0
2005-11-17 23:44:00,1.54755,1.54765,1.54742,1.54753,344200000.0
2005-11-17 23:45:00,1.54751,1.54761,1.54742,1.54752,87900002.0
2005-11-17 23:46:00,1.54762,1.54762,1.54742,1.54762,251600000.0
2005-11-17 23:47:00,1.54757,1.54757,1.54745,1.54745,108600001.0
2005-11-17 23:48:00,1.54742,1.54759,1.54735,1.54757,360299993.0
2005-11-17 23:49:00,1.54748,1.5476,1.54736,1.54748,394400002.0
2005-11-17 23:50:00,1.5476,1.54765,1.5475,1.54758,104700000.0
2005-11-17 23:51:00,1.54752,1.54765,1.5475,1.5476,257200002.0
2005-11-17 23:52:00,1.54766,1.54783,1.54755,1.54774,139500000.0
2005-11-17 23:53:00,1.54763,1.54781,1.5475,1.54769,186100000.0
2005-11-17 23:54:00,1.5475,1.54765,1.54732,1.5475,258700001.0
2005-11-17 23:55:00,1.54743,1.54756,1.54737,1.54749,128499997.0
2005-11-17 23:56:00,1.54747,1.54747,1.54734,1.54734,29600000.0
2005-11-17 23:57:00,1.5475,1.54758,1.54733,1.54745,81700000.0
2005-11-17 23:58:00,1.54732,1.5475,1.54732,1.5475,127200002.0
2005-11-17 23:59:00,1.54746,1.54749,1.54737,1.54743,70000000.0
2005-11-18 00:00:00,1.5474,1.54745,1.5474,1.54745,91100000.0
2005-11-18 00:01:00,1.5475,1.54769,1.54704,1.5471,308400002.0
2005-11-18 00:02:00,1.54716,1.54753,1.54715,1.54734,373200002.0
2005-11-18 00:03:00,1.54737,1.54761,1.54708,1.54742,418899998.0
2005-11-18 00:04:00,1.54731,1.54768,1.54726,1.54767,486299996.0
2005-11-18 00:05:00,1.54775,1.54775,1.54716,1.54743,330000001.0
2005-11-18 00:06:00,1.5472,1.54764,1.54716,1.54763,262500006.0
2005-11-18 00:07:00,1.54729,1.54774,1.54724,1.54751,393200000.0
2005-11-18 00:08:00,1.54727,1.54758,1.54714,1.54714,427800005.0
2005-11-18 00:09:00,1.54745,1.54761,1.54727,1.5474,343500001.0
2005-11-18 00:10:00,1.54695,1.54761,1.54695,1.54754,505200004.0
2005-11-18 00:11:00,1.5476,1.54775,1.54709,1.54718,302300005.0
2005-11-18 00:12:00,1.54713,1.54757,1.54711,1.54738,541299997.0
2005-11-18 00:13:00,1.54736,1.54768,1.54717,1.54734,288099995.0
2005-11-18 00:14:00,1.5472,1.54747,1.54704,1.54726,293800002.0
2005-11-18 00:15:00,1.54734,1.54755,1.54712,1.54753,178199999.0
2005-11-18 00:16:00,1.54759,1.54764,1.54731,1.54738,378000000.0
2005-11-18 00:17:00,1.54723,1.54765,1.54717,1.54743,352200000.0
2005-11-18 00:18:00,1.54759,1.5477,1.54705,1.54741,238699998.0
2005-11-18 00:19:00,1.54725,1.54744,1.54698,1.54698,282299998.0
2005-11-18 00:20:00,1.54698,1.54739,1.54669,1.54721,298000002.0
2005-11-18 00:21:00,1.54723,1.54726,1.54698,1.54705,257000001.0
2005-11-18 00:22:00,1.54696,1.54731,1.54688,1.54703,416300007.0
2005-11-18 00:23:00,1.54707,1.54729,1.54664,1.54667,473500000.0
2005-11-18 00:24:00,1.54691,1.54711,1.54663,1.54677,404400002.0
2005-11-18 00:25:00,1.54688,1.54725,1.54663,1.54687,338700004.0
2005-11-18 00:26:00,1.54673,1.54717,1.54656,1.54683,490900005.0
2005-11-18 00:27:00,1.5469,1.54701,1.54666,1.5469,280400001.0
2005-11-18 00:28:00,1.54672,1.54688,1.54653,1.54659,291600001.0
2005-11-18 00:29:00,1.5466,1.54697,1.54651,1.54676,258999998.0
2005-11-18 00:30:00,1.54733,1.54733,1.54694,1.54702,393700000.0
2005-11-18 00:31:00,1.54687,1.54702,1.54678,1.54684,147200002.0
2005-11-18 00:32:00,1.54657,1.54673,1.54653,1.54662,71900000.0
2005-11-18 00:33:00,1.5465,1.54656,1.54643,1.54646,231800004.0
2005-11-18 00:34:00,1.54661,1.54684,1.54643,1.5467,352500000.0
2005-11-18 00:35:00,1.54685,1.54708,1.54685,1.5469,292700002.0
2005-11-18 00:36:00,1.54705,1.54711,1.54705,1.54711,92800000.0
2005-11-18 00:37:00,1.54707,1.54707,1.54676,1.54689,131100003.0
2005-11-18 00:38:00,1.54673,1.5469,1.54673,1.54683,309700000.0
2005-11-18 00:39:00,1.54684,1.54701,1.54684,1.54687,228499999.0
2005-11-18 00:40:00,1.54688,1.54695,1.54681,1.5469,185300003.0
2005-11-18 00:41:00,1.54698,1.54703,1.54692,1.54702,53500002.0
2005-11-18 00:42:00,1.5471,1.54715,1.54697,1.54697,306600001.0
2005-11-18 00:43:00,1.54698,1.54715,1.54687,1.54715,210200000.0
2005-11-18 00:44:00,1.54697,1.54717,1.54697,1.5471,117499999.0
2005-11-18 00:45:00,1.54708,1.54708,1.54689,1.54691,243499998.0
2005-11-18 00:46:00,1.54702,1.54703,1.54683,1.54683,313399999.0
2005-11-18 00:47:00,1.54695,1.54695,1.54686,1.54686,89500000.0
2005-11-18 00:48:00,1.54697,1.54708,1.54689,1.5469,195799998.0
2005-11-18 00:49:00,1.54691,1.54705,1.5469,1.54691,121000002.0
2005-11-18 00:50:00,1.54689,1.54705,1.54682,1.54705,308200002.0
2005-11-18 00:51:00,1.5467,1.54705,1.5467,1.54705,85900000.0
2005-11-18 00:52:00,1.5469,1.547,1.54668,1.54693,174300000.0
2005-11-18 00:53:00,1.54686,1.54695,1.5467,1.54692,304700002.0
2005-11-18 00:54:00,1.54683,1.54689,1.54672,1.54679,231800004.0
2005-11-18 00:55:00,1.5469,1.54697,1.54673,1.5468,350600001.0
2005-11-18 00:56:00,1.5467,1.5469,1.5467,1.5469,200399998.0
2005-11-18 00:57:00,1.54662,1.54701,1.54662,1.54688,280699997.0
2005-11-18 00:58:00,1.54685,1.54693,1.54658,1.54673,274800005.0
2005-11-18 00:59:00,1.5467,1.54683,1.54655,1.54671,58700000.0
2005-11-18 01:00:00,1.54666,1.54685,1.54664,1.54665,144900001.0
2005-11-18 01:01:00,1.5468,1.54685,1.54663,1.5467,327799998.0
2005-11-18 01:02:00,1.5467,1.54685,1.54669,1.54685,152400000.0
2005-11-18 01:03:00,1.5467,1.54704,1.5467,1.54704,79000002.0
2005-11-18 01:04:00,1.5472,1.5472,1.54689,1.547,262900001.0
2005-11-18 01:05:00,1.54698,1.54714,1.54698,1.54701,244400000.0
2005-11-18 01:06:00,1.5472,1.5472,1.54697,1.54697,206200001.0
2005-11-18 01:07:00,1.54716,1.54741,1.54716,1.54741,222099999.0
2005-11-18 01:08:00,1.5473,1.54743,1.54726,1.54743,149400002.0
2005-11-18 01:09:00,1.54737,1.54753,1.54737,1.54753,245500003.0
2005-11-18 01:10:00,1.54738,1.54748,1.54724,1.54737,333600005.0
2005-11-18 01:11:00,1.5474,1.54745,1.5474,1.54745,16700000.0
2005-11-18 01:12:00,1.54732,1.5475,1.54727,1.54738,161800000.0
2005-11-18 01:13:00,1.54729,1.54743,1.54712,1.5473,133800000.0
2005-11-18 01:14:00,1.5473,1.54748,1.54729,1.54745,381000000.0
2005-11-18 01:15:00,1.54735,1.54742,1.54723,1.54737,195799998.0
2005-11-18 01:16:00,1.54714,1.54731,1.54709,1.5472,98300000.0
2005-11-18 01:17:00,1.54715,1.54749,1.54697,1.54723,404500004.0
2005-11-18 01:18:00,1.54713,1.54728,1.54705,1.54719,268200003.0
2005-11-18 01:19:00,1.54723,1.54723,1.54695,1.547,216500002.0
2005-11-18 01:20:00,1.54715,1.54715,1.54697,1.547,247699997.0
2005-11-18 01:21:00,1.54708,1.54715,1.547,1.5471,156300000.0
2005-11-18 01:22:00,1.54715,1.54721,1.54715,1.54721,90499998.0
2005-11-18 01:23:00,1.54725,1.54731,1.54718,1.54723,81200002.0
2005-11-18 01:24:00,1.54722,1.54731,1.54707,1.54714,332099995.0
2005-11-18 01:25:00,1.547,1.5472,1.547,1.5472,10000000.0
2005-11-18 01:26:00,1.5473,1.54735,1.5473,1.54735,108800000.0
2005-11-18 01:27:00,1.54706,1.54728,1.54706,1.5472,357000004.0
2005-11-18 01:28:00,1.54715,1.54733,1.54715,1.54733,130399999.0
2005-11-18 01:29:00,1.54732,1.54733,1.54704,1.54712,324300000.0
2005-11-18 01:30:00,1.54703,1.54713,1.54681,1.54704,220699999.0
2005-11-18 01:31:00,1.54704,1.54716,1.547,1.54711,83100000.0
2005-11-18 01:32:00,1.54715,1.54715,1.54694,1.54708,348600003.0
2005-11-18 01:33:00,1.54697,1.54707,1.54682,1.54685,314600003.0
2005-11-18 01:34:00,1.54688,1.54706,1.54668,1.54696,321599997.0
2005-11-18 01:35:00,1.54685,1.54701,1.54685,1.54701,28000000.0
2005-11-18 01:36:00,1.54697,1.54715,1.54696,1.5471,261500001.0
2005-11-18 01:37:00,1.547,1.54711,1.54689,1.54696,218300002.0
2005-11-18 01:38:00,1.54713,1.54723,1.54706,1.54719,282800000.0
2005-11-18 01:39:00,1.5471,1.54715,1.54691,1.54691,277400001.0
2005-11-18 01:40:00,1.54703,1.54717,1.54702,1.54717,149500001.0
2005-11-18 01:41:00,1.54725,1.54725,1.54705,1.54709,206300001.0
2005-11-18 01:42:00,1.54712,1.54728,1.54712,1.54722,331100004.0
2005-11-18 01:43:00,1.54725,1.54725,1.5471,1.5471,136299999.0
2005-11-18 01:44:00,1.54733,1.54737,1.54729,1.54731,59100000.0
2005-11-18 01:45:00,1.54737,1.54737,1.54716,1.54723,75900002.0
2005-11-18 01:46:00,1.54719,1.54734,1.54708,1.54729,356900004.0
2005-11-18 01:47:00,1.54728,1.54735,1.5472,1.5473,158200000.0
2005-11-18 01:48:00,1.54735,1.54738,1.54719,1.5473,222100001.0
2005-11-18 01:49:00,1.54713,1.54733,1.5471,1.54724,150999998.0
2005-11-18 01:50:00,1.54738,1.54738,1.54719,1.54724,244899998.0
2005-11-18 01:51:00,1.5474,1.5474,1.5473,1.5473,79800002.0
2005-11-18 01:52:00,1.54727,1.54739,1.54714,1.54727,190799999.0
2005-11-18 01:53:00,1.54726,1.54738,1.54717,1.54726,139800000.0
2005-11-18 01:54:00,1.54736,1.54741,1.54723,1.54739,194000004.0
2005-11-18 01:55:00,1.54729,1.5474,1.54716,1.5474,283700000.0
2005-11-18 01:56:00,1.5474,1.54741,1.54727,1.54727,132500002.0
2005-11-18 01:57:00,1.54746,1.54749,1.54737,1.54743,128599999.0
2005-11-18 01:58:00,1.5474,1.5475,1.54735,1.54743,264299998.0
2005-11-18 01:59:00,1.54745,1.54753,1.54731,1.54745,178599999.0
2005-11-18 02:00:00,1.54738,1.5475,1.54707,1.54727,340200003.0
2005-11-18 02:01:00,1.54727,1.54748,1.54727,1.54741,172400001.0
2005-11-18 02:02:00,1.54727,1.54748,1.54723,1.54748,250700002.0
2005-11-18 02:03:00,1.54736,1.54754,1.54735,1.54748,259700002.0
2005-11-18 02:04:00,1.54747,1.54752,1.54731,1.54742,374800001.0
2005-11-18 02:05:00,1.54732,1.54745,1.54716,1.54732,218199999.0
2005-11-18 02:06:00,1.5473,1.54745,1.5473,1.54745,271799999.0
2005-11-18 02:07:00,1.54731,1.54756,1.54728,1.54756,471100002.0
2005-11-18 02:08:00,1.54748,1.54762,1.54731,1.54739,461899995.0
2005-11-18 02:09:00,1.54748,1.54755,1.54735,1.5475,275500003.0
2005-11-18 02:10:00,1.54735,1.54747,1.54735,1.54743,44400000.0
2005-11-18 02:11:00,1.54745,1.54751,1.54726,1.54726,245700001.0
2005-11-18 02:12:00,1.54742,1.54748,1.54732,1.54738,127800003.0
2005-11-18 02:13:00,1.54748,1.54748,1.54733,1.54738,201200002.0
2005-11-18 02:14:00,1.54737,1.54761,1.54734,1.54761,405800002.0
2005-11-18 02:15:00,1.54763,1.54795,1.54763,1.5479,174000002.0
2005-11-18 02:16:00,1.54785,1.54803,1.54777,1.54792,561200003.0
2005-11-18 02:17:00,1.54788,1.54809,1.54777,1.54795,191799999.0
2005-11-18 02:18:00,1.5478,1.5479,1.5478,1.5479,82000002.0
2005-11-18 02:19:00,1.54798,1.54805,1.5478,1.54797,451300003.0
2005-11-18 02:20:00,1.54779,1.54795,1.54775,1.54787,145900003.0
2005-11-18 02:21:00,1.5479,1.54798,1.54776,1.54784,347400007.0
2005-11-18 02:22:00,1.5478,1.54797,1.54779,1.5479,320400003.0
2005-11-18 02:23:00,1.54795,1.54795,1.54773,1.5478,210400002.0
2005-11-18 02:24:00,1.54792,1.54798,1.54773,1.54793,241899999.0
2005-11-18 02:25:00,1.54795,1.54795,1.54785,1.54785,94099999.0
2005-11-18 02:26:00,1.54785,1.54785,1.54767,1.54767,157900002.0
2005-11-18 02:27:00,1.54764,1.54781,1.54759,1.54759,200499997.0
2005-11-18 02:28:00,1.54773,1.54781,1.54757,1.54758,353500001.0
2005-11-18 02:29:00,1.54773,1.54792,1.54758,1.54784,286399996.0
2005-11-18 02:30:00,1.54759,1.54795,1.54759,1.54795,79600000.0
2005-11-18 02:31:00,1.5479,1.5479,1.5478,1.5478,91300003.0
2005-11-18 02:32:00,1.54778,1.54795,1.54776,1.54788,191900002.0
2005-11-18 02:33:00,1.5479,1.5479,1.5478,1.5478,61600000.0
2005-11-18 02:34:00,1.5479,1.5479,1.5478,1.5478,19200000.0
2005-11-18 02:35:00,1.54794,1.54798,1.54773,1.54792,474600003.0
2005-11-18 02:36:00,1.54795,1.54795,1.54764,1.54764,157899997.0
2005-11-18 02:37:00,1.54772,1.54798,1.54772,1.54792,178100006.0
2005-11-18 02:38:00,1.54788,1.54788,1.54776,1.54776,44300000.0
2005-11-18 02:39:00,1.5479,1.5479,1.5478,1.5478,42400000.0
2005-11-18 02:40:00,1.54794,1.54797,1.54794,1.54797,61500000.0
2005-11-18 02:41:00,1.54775,1.54795,1.5477,1.5477,441599999.0
2005-11-18 02:42:00,1.5479,1.54795,1.54776,1.5478,324899996.0
2005-11-18 02:43:00,1.54795,1.54795,1.5479,1.5479,143700003.0
2005-11-18 02:44:00,1.5478,1.54795,1.5478,1.54795,191900001.0
2005-11-18 02:45:00,1.5479,1.54795,1.54782,1.54788,98299998.0
2005-11-18 02:46:00,1.54788,1.54788,1.54766,1.54766,81400000.0
2005-11-18 02:47:00,1.54785,1.54802,1.54772,1.54794,230300001.0
2005-11-18 02:48:00,1.54802,1.54802,1.5478,1.54783,368400003.0
2005-11-18 02:49:00,1.54776,1.54788,1.54776,1.54788,46400000.0
2005-11-18 02:50:00,1.54782,1.54795,1.54782,1.54795,91000000.0
2005-11-18 02:51:00,1.54797,1.54801,1.54782,1.54791,209500003.0
2005-11-18 02:52:00,1.54787,1.54805,1.54783,1.548,430199997.0
2005-11-18 02:53:00,1.54797,1.54805,1.54784,1.548,163400001.0
2005-11-18 02:54:00,1.54799,1.54818,1.54799,1.54818,75600001.0
2005-11-18 02:55:00,1.54806,1.54832,1.54806,1.54832,157300001.0
2005-11-18 02:56:00,1.54825,1.54838,1.54814,1.54827,79100000.0
2005-11-18 02:57:00,1.54837,1.54843,1.5482,1.5483,268000000.0
2005-11-18 02:58:00,1.54823,1.5484,1.54818,1.54819,199799997.0
2005-11-18 02:59:00,1.5483,1.54835,1.54822,1.54822,285199997.0
2005-11-18 03:00:00,1.5483,1.5483,1.5482,1.5482,23300000.0
2005-11-18 03:01:00,1.54826,1.54832,1.54809,1.54814,491700002.0
2005-11-18 03:02:00,1.54801,1.54825,1.54787,1.54807,239000002.0
2005-11-18 03:03:00,1.54825,1.54825,1.54804,1.54804,45500001.0
2005-11-18 03:04:00,1.54808,1.5482,1.54802,1.54815,35200000.0
2005-11-18 03:05:00,1.54813,1.54823,1.54801,1.54809,266999997.0
2005-11-18 03:06:00,1.54814,1.54822,1.54814,1.54822,127799999.0
2005-11-18 03:07:00,1.54805,1.54827,1.54805,1.54823,241999996.0
2005-11-18 03:08:00,1.54808,1.54826,1.54804,1.54826,258500003.0
2005-11-18 03:09:00,1.54828,1.54828,1.54797,1.54809,149399999.0
2005-11-18 03:10:00,1.54808,1.54808,1.54782,1.54801,181300000.0
2005-11-18 03:11:00,1.5478,1.54805,1.5478,1.54784,205500000.0
2005-11-18 03:12:00,1.548,1.54807,1.54776,1.548,323400000.0
2005-11-18 03:13:00,1.54805,1.54805,1.54782,1.54797,180600000.0
2005-11-18 03:14:00,1.54784,1.54815,1.54784,1.54813,190099998.0
2005-11-18 03:15:00,1.54808,1.54808,1.54796,1.54796,37500000.0
2005-11-18 03:16:00,1.54808,1.54818,1.54781,1.54781,316600003.0
2005-11-18 03:17:00,1.54815,1.54815,1.54795,1.54795,180600000.0
2005-11-18 03:18:00,1.54807,1.54807,1.54786,1.54786,92800000.0
2005-11-18 03:19:00,1.54795,1.54795,1.54776,1.54776,242400002.0
2005-11-18 03:20:00,1.54788,1.54795,1.54776,1.54787,113700000.0
2005-11-18 03:21:00,1.5478,1.5479,1.5478,1.5479,20000000.0
2005-11-18 03:22:00,1.5479,1.54795,1.5479,1.54795,23200000.0
2005-11-18 03:23:00,1.5479,1.54793,1.54772,1.54772,165999999.0
2005-11-18 03:24:00,1.5479,1.54795,1.54777,1.54789,312299998.0
2005-11-18 03:25:00,1.5479,1.5479,1.5478,1.5478,13600000.0
2005-11-18 03:26:00,1.54787,1.54787,1.54774,1.54774,29500000.0
2005-11-18 03:27:00,1.5478,1.5479,1.5478,1.5479,126899999.0
2005-11-18 03:28:00,1.54795,1.54795,1.54784,1.54784,132600002.0
2005-11-18 03:29:00,1.54789,1.54803,1.5478,1.54794,26100000.0
2005-11-18 03:30:00,1.54795,1.54803,1.5478,1.54782,322499997.0
2005-11-18 03:31:00,1.54783,1.54783,1.54769,1.54769,72600001.0
2005-11-18 03:32:00,1.54762,1.54773,1.54744,1.54758,272000003.0
2005-11-18 03:33:00,1.54759,1.54769,1.54752,1.54759,144500001.0
2005-11-18 03:34:00,1.54773,1.54773,1.54748,1.54766,330100000.0
2005-11-18 03:35:00,1.54769,1.54788,1.54754,1.54768,263700000.0
2005-11-18 03:36:00,1.54775,1.54775,1.54762,1.54762,39000000.0
2005-11-18 03:37:00,1.54752,1.54775,1.54752,1.5477,246100004.0
2005-11-18 03:38:00,1.54775,1.54775,1.54762,1.54762,50400000.0
2005-11-18 03:39:00,1.54759,1.54782,1.54759,1.54782,34100000.0
2005-11-18 03:40:00,1.54789,1.54795,1.54769,1.54772,219399999.0
2005-11-18 03:41:00,1.54783,1.54795,1.54769,1.54782,262400003.0
2005-11-18 03:42:00,1.54784,1.54802,1.54779,1.54786,302600001.0
2005-11-18 03:43:00,1.54795,1.54798,1.54773,1.54773,361099999.0
2005-11-18 03:44:00,1.54797,1.54798,1.54781,1.54782,279400002.0
2005-11-18 03:45:00,1.54787,1.54794,1.54775,1.54779,396400001.0
2005-11-18 03:46:00,1.54776,1.54789,1.54768,1.54788,151400001.0
2005-11-18 03:47:00,1.5478,1.5479,1.54774,1.54782,271500001.0
2005-11-18 03:48:00,1.54785,1.54785,1.54763,1.54763,112699998.0
2005-11-18 03:49:00,1.54775,1.5478,1.54762,1.54768,138700004.0
2005-11-18 03:50:00,1.54774,1.54793,1.54774,1.54793,116900002.0
2005-11-18 03:51:00,1.54793,1.54793,1.54775,1.5478,234799997.0
2005-11-18 03:52:00,1.54748,1.54767,1.5474,1.54752,127800000.0
2005-11-18 03:53:00,1.54746,1.54761,1.54746,1.54747,234799999.0
2005-11-18 03:54:00,1.5475,1.54755,1.5475,1.54755,30299999.0
2005-11-18 03:55:00,1.54752,1.54772,1.54747,1.54755,309799999.0
2005-11-18 03:56:00,1.54755,1.54772,1.54742,1.54764,220100004.0
2005-11-18 03:57:00,1.54778,1.54778,1.54753,1.54753,250500002.0
2005-11-18 03:58:00,1.54768,1.54774,1.54752,1.54752,232500002.0
2005-11-18 03:59:00,1.54749,1.54767,1.54749,1.54762,383700003.0
2005-11-18 04:00:00,1.54758,1.54765,1.54752,1.5476,92699999.0
2005-11-18 04:01:00,1.54752,1.54767,1.54745,1.54758,316799998.0
2005-11-18 04:02:00,1.5476,1.54767,1.54752,1.5476,257700005.0
2005-11-18 04:03:00,1.54755,1.54767,1.5474,1.5474,264499996.0
2005-11-18 04:04:00,1.5476,1.54765,1.5476,1.54765,91299999.0
2005-11-18 04:05:00,1.5476,1.54767,1.54748,1.54762,348500001.0
2005-11-18 04:06:00,1.54748,1.54765,1.54745,1.54765,304299999.0
2005-11-18 04:07:00,1.54751,1.54765,1.54733,1.54753,357999998.0
2005-11-18 04:08:00,1.5476,1.54765,1.54742,1.54757,233400001.0
2005-11-18 04:09:00,1.54728,1.54765,1.54728,1.5476,239600000.0
2005-11-18 04:10:00,1.5476,1.54765,1.5475,1.54758,152600000.0
2005-11-18 04:11:00,1.5476,1.54765,1.54739,1.54739,311600004.0
2005-11-18 04:12:00,1.5476,1.5476,1.5475,1.5475,63100000.0
2005-11-18 04:13:00,1.5474,1.54755,1.5474,1.54755,29600000.0
2005-11-18 04:14:00,1.5475,1.5476,1.5475,1.5476,30400000.0
2005-11-18 04:15:00,1.54762,1.54771,1.54743,1.54751,229700000.0
2005-11-18 04:16:00,1.54765,1.54777,1.54752,1.5476,346800002.0
2005-11-18 04:17:00,1.54766,1.54778,1.54761,1.54772,121600001.0
2005-11-18 04:18:00,1.54766,1.54769,1.54757,1.54763,126900002.0
2005-11-18 04:19:00,1.54755,1.5476,1.54738,1.5474,331200001.0
2005-11-18 04:20:00,1.54763,1.54763,1.54735,1.54735,103099998.0
2005-11-18 04:21:00,1.54768,1.54773,1.54756,1.54756,210300001.0
2005-11-18 04:22:00,1.54758,1.54769,1.54741,1.54759,288399998.0
2005-11-18 04:23:00,1.54765,1.54775,1.5475,1.5476,340700001.0
2005-11-18 04:24:00,1.5477,1.54775,1.54756,1.5476,283500001.0
2005-11-18 04:25:00,1.54768,1.54775,1.54747,1.54767,354900004.0
2005-11-18 04:26:00,1.54775,1.54775,1.5476,1.54768,434400008.0
2005-11-18 04:27:00,1.54765,1.54772,1.54765,1.54768,87900002.0
2005-11-18 04:28:00,1.54761,1.54771,1.54752,1.54762,59100000.0
2005-11-18 04:29:00,1.54753,1.54766,1.54747,1.54759,37100000.0
2005-11-18 04:30:00,1.54753,1.5476,1.54739,1.54747,41899999.0
2005-11-18 04:31:00,1.5476,1.54765,1.54752,1.54758,95800002.0
2005-11-18 04:32:00,1.54754,1.54772,1.54754,1.54772,132600000.0
2005-11-18 04:33:00,1.54763,1.54778,1.54763,1.54778,117499999.0
2005-11-18 04:34:00,1.54773,1.54773,1.54754,1.54762,61800000.0
2005-11-18 04:35:00,1.5475,1.54772,1.54745,1.54764,170399997.0
2005-11-18 04:36:00,1.5476,1.54773,1.54749,1.54767,246500004.0
2005-11-18 04:37:00,1.54767,1.54767,1.54741,1.54744,475200001.0
2005-11-18 04:38:00,1.5475,1.54765,1.5475,1.54765,392099995.0
2005-11-18 04:39:00,1.54748,1.54765,1.54739,1.54754,313499998.0
2005-11-18 04:40:00,1.54768,1.54768,1.54747,1.54747,192400001.0
2005-11-18 04:41:00,1.5476,1.5476,1.54741,1.54741,130200000.0
2005-11-18 04:42:00,1.5476,1.54765,1.5475,1.54751,389399999.0
2005-11-18 04:43:00,1.5476,1.54768,1.54744,1.54752,124700000.0
2005-11-18 04:44:00,1.5476,1.54765,1.5476,1.54765,52699999.0
2005-11-18 04:45:00,1.54755,1.54765,1.54738,1.54738,230900000.0
2005-11-18 04:46:00,1.5475,1.5476,1.5475,1.5476,14400000.0
2005-11-18 04:47:00,1.5476,1.54765,1.5474,1.54754,226100001.0
2005-11-18 04:48:00,1.54765,1.54765,1.54743,1.54746,300100003.0
2005-11-18 04:49:00,1.54769,1.54772,1.54754,1.54755,343600000.0
2005-11-18 04:50:00,1.54746,1.5476,1.54735,1.54749,194300002.0
2005-11-18 04:51:00,1.5475,1.5476,1.5475,1.5476,86200000.0
2005-11-18 04:52:00,1.54745,1.54753,1.54723,1.5474,323699998.0
2005-11-18 04:53:00,1.54732,1.54751,1.54709,1.54709,312599998.0
2005-11-18 04:54:00,1.54742,1.54745,1.54722,1.54735,210899997.0
2005-11-18 04:55:00,1.54742,1.54756,1.54733,1.54756,144999997.0
2005-11-18 04:56:00,1.54743,1.54745,1.54716,1.54723,297400002.0
2005-11-18 04:57:00,1.5474,1.54745,1.54724,1.54738,241799999.0
2005-11-18 04:58:00,1.54733,1.54745,1.54724,1.5474,569700002.0
2005-11-18 04:59:00,1.54736,1.54757,1.54732,1.54755,283500003.0
2005-11-18 05:00:00,1.5475,1.54763,1.54741,1.54752,254900000.0
2005-11-18 05:01:00,1.54746,1.54761,1.54739,1.5475,186700002.0
2005-11-18 05:02:00,1.5475,1.54766,1.54733,1.54753,222700002.0
2005-11-18 05:03:00,1.54764,1.54772,1.54748,1.54759,297100003.0
2005-11-18 05:04:00,1.54763,1.54763,1.54729,1.54729,197399998.0
2005-11-18 05:05:00,1.54732,1.54749,1.54732,1.54732,120999999.0
2005-11-18 05:06:00,1.54753,1.54762,1.54745,1.54752,125899999.0
2005-11-18 05:07:00,1.54748,1.54755,1.54739,1.54753,243900003.0
2005-11-18 05:08:00,1.54747,1.5476,1.54742,1.54753,193199998.0
2005-11-18 05:09:00,1.54739,1.54754,1.54739,1.54754,80899998.0
2005-11-18 05:10:00,1.54749,1.5476,1.54746,1.54758,58600002.0
2005-11-18 05:11:00,1.54765,1.54765,1.5474,1.5474,178599999.0
2005-11-18 05:12:00,1.54746,1.54765,1.54743,1.54765,321399998.0
2005-11-18 05:13:00,1.54765,1.54765,1.5475,1.5475,185900003.0
2005-11-18 05:14:00,1.54762,1.54776,1.54755,1.54759,158899999.0
2005-11-18 05:15:00,1.54754,1.54767,1.54754,1.54767,24000000.0
2005-11-18 05:16:00,1.54767,1.5477,1.54754,1.54759,173199998.0
2005-11-18 05:17:00,1.54775,1.54775,1.54762,1.5477,89500002.0
2005-11-18 05:18:00,1.5477,1.54773,1.54751,1.54751,184499996.0
2005-11-18 05:19:00,1.54753,1.54771,1.54738,1.54771,154399999.0
2005-11-18 05:20:00,1.5475,1.5476,1.54731,1.5475,240300000.0
2005-11-18 05:21:00,1.54734,1.5475,1.54718,1.5474,289099999.0
2005-11-18 05:22:00,1.5475,1.54755,1.54741,1.54742,168500002.0
2005-11-18 05:23:00,1.54742,1.54756,1.54739,1.54744,301600000.0
2005-11-18 05:24:00,1.5474,1.5477,1.54722,1.54756,324500005.0
2005-11-18 05:25:00,1.54755,1.54771,1.54746,1.54761,277699999.0
2005-11-18 05:26:00,1.54752,1.54765,1.54752,1.54765,28600000.0
2005-11-18 05:27:00,1.54753,1.54765,1.54738,1.54745,365199999.0
2005-11-18 05:28:00,1.54765,1.54765,1.5476,1.5476,66999998.0
2005-11-18 05:29:00,1.54762,1.54771,1.54758,1.54771,33600000.0
2005-11-18 05:30:00,1.5476,1.5477,1.5476,1.5477,22300000.0
2005-11-18 05:31:00,1.5477,1.54775,1.5477,1.54775,67300000.0
2005-11-18 05:32:00,1.54772,1.54796,1.54764,1.54773,350500001.0
2005-11-18 05:33:00,1.54748,1.54768,1.54724,1.54724,202800001.0
2005-11-18 05:34:00,1.54713,1.54749,1.54707,1.54739,244900004.0
2005-11-18 05:35:00,1.5474,1.5476,1.54734,1.54742,180900002.0
2005-11-18 05:36:00,1.54745,1.54771,1.54745,1.54766,299999999.0
2005-11-18 05:37:00,1.54767,1.54772,1.54744,1.54744,266399999.0
2005-11-18 05:38:00,1.54754,1.54773,1.54752,1.54752,201399997.0
2005-11-18 05:39:00,1.54759,1.54785,1.54759,1.54768,174400002.0
2005-11-18 05:40:00,1.54775,1.54787,1.54742,1.54752,220400004.0
2005-11-18 05:41:00,1.54753,1.54761,1.54742,1.54755,380999998.0
2005-11-18 05:42:00,1.54762,1.54776,1.54758,1.54776,83000002.0
2005-11-18 05:43:00,1.54788,1.54812,1.54779,1.54793,399400000.0
2005-11-18 05:44:00,1.54783,1.54807,1.54772,1.54797,205500002.0
2005-11-18 05:45:00,1.54793,1.54802,1.54784,1.54797,418000002.0
2005-11-18 05:46:00,1.548,1.54802,1.5478,1.54802,209299998.0
2005-11-18 05:47:00,1.54793,1.54803,1.54779,1.54792,238700001.0
2005-11-18 05:48:00,1.5479,1.5481,1.54779,1.5479,483600003.0
2005-11-18 05:49:00,1.5479,1.54798,1.54766,1.54766,374099999.0
2005-11-18 05:50:00,1.54791,1.54799,1.54778,1.54799,364300004.0
2005-11-18 05:51:00,1.548,1.54808,1.54785,1.54795,213800002.0
2005-11-18 05:52:00,1.54797,1.54805,1.54783,1.5479,362299997.0
2005-11-18 05:53:00,1.548,1.54807,1.54782,1.54786,418600000.0
2005-11-18 05:54:00,1.548,1.54808,1.54782,1.54782,322700003.0
2005-11-18 05:55:00,1.5478,1.54805,1.5478,1.548,197499999.0
2005-11-18 05:56:00,1.54795,1.54795,1.54777,1.54781,217599999.0
2005-11-18 05:57:00,1.54779,1.54795,1.54775,1.54795,265900002.0
2005-11-18 05:58:00,1.54782,1.54792,1.54772,1.54787,252900000.0
2005-11-18 05:59:00,1.54788,1.54795,1.54777,1.5479,247800000.0
2005-11-18 06:00:00,1.5479,1.54795,1.54768,1.54787,115800001.0
2005-11-18 06:01:00,1.54797,1.54804,1.54776,1.54778,345500000.0
2005-11-18 06:02:00,1.5478,1.5479,1.5478,1.5479,192199998.0
2005-11-18 06:03:00,1.5478,1.54795,1.54779,1.54795,245000004.0
2005-11-18 06:04:00,1.5477,1.54801,1.5477,1.54787,336599998.0
2005-11-18 06:05:00,1.54793,1.54793,1.54768,1.54778,293800000.0
2005-11-18 06:06:00,1.54795,1.54816,1.5479,1.5481,566200003.0
2005-11-18 06:07:00,1.54793,1.54806,1.54771,1.54791,226800001.0
2005-11-18 06:08:00,1.5478,1.54795,1.54757,1.54779,303900000.0
2005-11-18 06:09:00,1.5479,1.54791,1.54758,1.54778,389799998.0
2005-11-18 06:10:00,1.54775,1.54788,1.54763,1.54781,249500001.0
2005-11-18 06:11:00,1.54796,1.54809,1.54784,1.5479,318999998.0
2005-11-18 06:12:00,1.54795,1.54821,1.54784,1.54812,171799999.0
2005-11-18 06:13:00,1.5481,1.54822,1.5481,1.54822,152100000.0
2005-11-18 06:14:00,1.54822,1.54822,1.54793,1.5481,326000006.0
2005-11-18 06:15:00,1.54815,1.54822,1.54802,1.54813,338600001.0
2005-11-18 06:16:00,1.5481,1.5481,1.548,1.548,41600000.0
2005-11-18 06:17:00,1.54803,1.54822,1.54803,1.54822,112299999.0
2005-11-18 06:18:00,1.54823,1.54823,1.54801,1.54801,193600002.0
2005-11-18 06:19:00,1.5481,1.54815,1.54791,1.54791,206799998.0
2005-11-18 06:20:00,1.54803,1.54811,1.54783,1.54791,219900000.0
2005-11-18 06:21:00,1.54788,1.54802,1.54778,1.54794,158900002.0
2005-11-18 06:22:00,1.54802,1.54813,1.54791,1.54805,199000002.0
2005-11-18 06:23:00,1.54799,1.54809,1.54777,1.54783,471900000.0
2005-11-18 06:24:00,1.5479,1.54816,1.54782,1.54806,180800001.0
2005-11-18 06:25:00,1.54799,1.54835,1.54799,1.54835,338600004.0
2005-11-18 06:26:00,1.54847,1.54847,1.54814,1.54837,207499998.0
2005-11-18 06:27:00,1.54839,1.54847,1.54833,1.54845,242600003.0
2005-11-18 06:28:00,1.54834,1.54842,1.54794,1.54802,285400000.0
2005-11-18 06:29:00,1.54799,1.5481,1.54784,1.5481,211400000.0
2005-11-18 06:30:00,1.54814,1.54838,1.54807,1.54823,457099995.0
2005-11-18 06:31:00,1.54818,1.54825,1.54812,1.54824,102500000.0
2005-11-18 06:32:00,1.54831,1.54833,1.5481,1.54811,277400000.0
2005-11-18 06:33:00,1.54822,1.54822,1.54806,1.54817,165399999.0
2005-11-18 06:34:00,1.54812,1.54821,1.54797,1.54815,257200000.0
2005-11-18 06:35:00,1.54808,1.54813,1.54797,1.548,328400000.0
2005-11-18 06:36:00,1.54798,1.54808,1.5478,1.5478,247099994.0
2005-11-18 06:37:00,1.54806,1.54813,1.54791,1.54806,289199996.0
2005-11-18 06:38:00,1.54803,1.5482,1.5478,1.54784,511500004.0
2005-11-18 06:39:00,1.54789,1.54798,1.54773,1.54786,160500000.0
2005-11-18 06:40:00,1.54798,1.54805,1.54785,1.54786,301400001.0
2005-11-18 06:41:00,1.54797,1.54805,1.54783,1.54795,78300001.0
2005-11-18 06:42:00,1.548,1.54805,1.5479,1.54799,381400006.0
2005-11-18 06:43:00,1.54805,1.54805,1.54781,1.54789,190300005.0
2005-11-18 06:44:00,1.54788,1.54799,1.54783,1.54792,178100001.0
2005-11-18 06:45:00,1.54785,1.54795,1.54773,1.54776,222799999.0
2005-11-18 06:46:00,1.5478,1.54795,1.54773,1.54785,207699999.0
2005-11-18 06:47:00,1.5479,1.5479,1.5478,1.5478,34299999.0
2005-11-18 06:48:00,1.54788,1.54795,1.54782,1.54789,274000000.0
2005-11-18 06:49:00,1.54789,1.54795,1.54775,1.54775,314400007.0
2005-11-18 06:50:00,1.5477,1.54795,1.5477,1.54793,293200001.0
2005-11-18 06:51:00,1.5478,1.5479,1.5478,1.5479,63900000.0
2005-11-18 06:52:00,1.54787,1.54798,1.54774,1.54795,140800002.0
2005-11-18 06:53:00,1.54771,1.54788,1.54766,1.54773,256200000.0
2005-11-18 06:54:00,1.54785,1.54798,1.54773,1.54779,244599998.0
2005-11-18 06:55:00,1.54795,1.54795,1.54775,1.54783,254999997.0
2005-11-18 06:56:00,1.54766,1.54785,1.54765,1.54773,224700000.0
2005-11-18 06:57:00,1.54786,1.54803,1.54781,1.5479,253800002.0
2005-11-18 06:58:00,1.54797,1.54803,1.54793,1.54797,194399998.0
2005-11-18 06:59:00,1.5479,1.54795,1.54781,1.54783,384799997.0
2005-11-18 07:00:00,1.54788,1.54795,1.54773,1.54784,442099998.0
2005-11-18 07:01:00,1.5479,1.54795,1.54779,1.54788,294100002.0
2005-11-18 07:02:00,1.5479,1.5479,1.5478,1.5478,62300002.0
2005-11-18 07:03:00,1.5478,1.5479,1.5478,1.5479,178900001.0
2005-11-18 07:04:00,1.5476,1.54795,1.5476,1.54795,405800002.0
2005-11-18 07:05:00,1.54785,1.54795,1.54776,1.54795,142599999.0
2005-11-18 07:06:00,1.5477,1.54785,1.5477,1.54785,10400000.0
2005-11-18 07:07:00,1.5478,1.5479,1.5478,1.5479,10700000.0
2005-11-18 07:08:00,1.54785,1.54785,1.5477,1.5477,25800000.0
2005-11-18 07:09:00,1.5479,1.54798,1.54771,1.54771,291599999.0
2005-11-18 07:10:00,1.54769,1.5479,1.54769,1.5479,54300000.0
2005-11-18 07:11:00,1.54775,1.54795,1.54775,1.5479,201400002.0
2005-11-18 07:12:00,1.5479,1.54795,1.54779,1.54781,115400002.0
2005-11-18 07:13:00,1.5477,1.54795,1.5477,1.54795,249000002.0
2005-11-18 07:14:00,1.548,1.54804,1.54779,1.54795,340999997.0
2005-11-18 07:15:00,1.54792,1.54803,1.54781,1.5479,298599998.0
2005-11-18 07:16:00,1.54775,1.54792,1.54775,1.54776,255000001.0
2005-11-18 07:17:00,1.5479,1.5479,1.5478,1.5478,217200002.0
2005-11-18 07:18:00,1.54779,1.54795,1.54775,1.5478,258799999.0
2005-11-18 07:19:00,1.54774,1.54787,1.54774,1.54787,24000000.0
2005-11-18 07:20:00,1.54787,1.54798,1.54777,1.54781,437899996.0
2005-11-18 07:21:00,1.5478,1.54795,1.54775,1.54787,99599997.0
2005-11-18 07:22:00,1.54785,1.54798,1.54769,1.54792,274200001.0
2005-11-18 07:23:00,1.54787,1.5479,1.54775,1.54779,99000000.0
2005-11-18 07:24:00,1.54793,1.54805,1.54787,1.54798,215199999.0
2005-11-18 07:25:00,1.54784,1.54798,1.54783,1.54792,275100001.0
2005-11-18 07:26:00,1.54795,1.54795,1.54763,1.54779,313499999.0
2005-11-18 07:27:00,1.54782,1.54797,1.54773,1.54792,273199995.0
2005-11-18 07:28:00,1.54788,1.54801,1.54784,1.54784,314899996.0
2005-11-18 07:29:00,1.54798,1.54804,1.54787,1.54787,313900006.0
2005-11-18 07:30:00,1.54801,1.54801,1.54787,1.54792,186200003.0
2005-11-18 07:31:00,1.54793,1.54793,1.54786,1.54786,6400000.0
2005-11-18 07:32:00,1.54787,1.54795,1.54771,1.54785,318100002.0
2005-11-18 07:33:00,1.54782,1.54795,1.54772,1.54795,137500001.0
2005-11-18 07:34:00,1.5479,1.54795,1.54774,1.5478,244199999.0
2005-11-18 07:35:00,1.54776,1.54795,1.54776,1.54795,152400001.0
2005-11-18 07:36:00,1.54782,1.54795,1.54782,1.54795,111599998.0
2005-11-18 07:37:00,1.5479,1.54795,1.5479,1.54795,42299999.0
2005-11-18 07:38:00,1.54793,1.54797,1.54784,1.54786,31900000.0
2005-11-18 07:39:00,1.54793,1.54801,1.54787,1.54794,24000000.0
2005-11-18 07:40:00,1.54774,1.54795,1.54774,1.54795,391999999.0
2005-11-18 07:41:00,1.54776,1.54795,1.54759,1.54795,365400001.0
2005-11-18 07:42:00,1.54779,1.54798,1.54776,1.54798,312200003.0
2005-11-18 07:43:00,1.5478,1.54795,1.54774,1.54795,347799998.0
2005-11-18 07:44:00,1.54788,1.54798,1.54776,1.54785,248000003.0
2005-11-18 07:45:00,1.54796,1.54803,1.54784,1.54798,459699996.0
2005-11-18 07:46:00,1.54798,1.54805,1.54792,1.548,84099999.0
2005-11-18 07:47:00,1.548,1.54805,1.54787,1.54789,169999997.0
2005-11-18 07:48:00,1.54803,1.54813,1.54797,1.548,237300000.0
2005-11-18 07:49:00,1.54806,1.54806,1.54784,1.54784,187899999.0
2005-11-18 07:50:00,1.54793,1.54797,1.54784,1.54786,91000000.0
2005-11-18 07:51:00,1.54805,1.54808,1.54781,1.54781,401199998.0
2005-11-18 07:52:00,1.548,1.54805,1.5479,1.5479,125100001.0
2005-11-18 07:53:00,1.54784,1.54802,1.54763,1.54787,505600003.0
2005-11-18 07:54:00,1.54768,1.54792,1.54748,1.54784,312200003.0
2005-11-18 07:55:00,1.54786,1.54786,1.54769,1.54786,255500003.0
2005-11-18 07:56:00,1.54805,1.54808,1.54802,1.54802,92800001.0
2005-11-18 07:57:00,1.54808,1.54808,1.54799,1.54799,92699998.0
2005-11-18 07:58:00,1.5479,1.54797,1.54781,1.54797,102200000.0
2005-11-18 07:59:00,1.54802,1.54802,1.54781,1.54785,286699998.0
2005-11-18 08:00:00,1.54805,1.54805,1.54786,1.54795,272300002.0
2005-11-18 08:01:00,1.54783,1.54802,1.54782,1.54796,347899994.0
2005-11-18 08:02:00,1.54795,1.54795,1.54768,1.54778,286000002.0
2005-11-18 08:03:00,1.54785,1.54797,1.5477,1.54782,103900002.0
2005-11-18 08:04:00,1.54786,1.54798,1.54774,1.54788,238900000.0
2005-11-18 08:05:00,1.54795,1.54803,1.54783,1.54803,370700000.0
2005-11-18 08:06:00,1.54786,1.54798,1.54769,1.54789,391099999.0
2005-11-18 08:07:00,1.54799,1.54802,1.54774,1.5479,340999996.0
2005-11-18 08:08:00,1.54787,1.5479,1.54775,1.54779,81500002.0
2005-11-18 08:09:00,1.54771,1.54793,1.54771,1.5479,337100000.0
2005-11-18 08:10:00,1.54775,1.54795,1.54756,1.5478,162800001.0
2005-11-18 08:11:00,1.54778,1.54808,1.54778,1.54807,178299998.0
2005-11-18 08:12:00,1.54798,1.54799,1.54778,1.54778,261400001.0
2005-11-18 08:13:00,1.54788,1.54815,1.54788,1.54807,342100004.0
2005-11-18 08:14:00,1.54798,1.54798,1.54764,1.54764,329599998.0
2005-11-18 08:15:00,1.54788,1.54799,1.54777,1.54788,75099998.0
2005-11-18 08:16:00,1.54794,1.54806,1.54778,1.54792,62299999.0
2005-11-18 08:17:00,1.54812,1.5482,1.54797,1.54805,417400002.0
2005-11-18 08:18:00,1.54806,1.54813,1.54806,1.54813,34000000.0
2005-11-18 08:19:00,1.54807,1.54815,1.54792,1.54815,290500000.0
2005-11-18 08:20:00,1.54813,1.54813,1.54788,1.54791,193400001.0
2005-11-18 08:21:00,1.54792,1.54808,1.54776,1.548,125500000.0
2005-11-18 08:22:00,1.54799,1.54805,1.54783,1.5479,146700001.0
2005-11-18 08:23:00,1.54801,1.54815,1.54791,1.54797,255200000.0
2005-11-18 08:24:00,1.54802,1.54802,1.54785,1.54785,16000000.0
2005-11-18 08:25:00,1.54794,1.54808,1.54794,1.54808,103599998.0
2005-11-18 08:26:00,1.54818,1.54819,1.548,1.54803,325999996.0
2005-11-18 08:27:00,1.548,1.54816,1.54789,1.54804,238200002.0
2005-11-18 08:28:00,1.54793,1.54793,1.54772,1.54772,194200001.0
2005-11-18 08:29:00,1.54786,1.54795,1.54768,1.54789,283800000.0
2005-11-18 08:30:00,1.54777,1.54789,1.54777,1.54789,56000000.0
2005-11-18 08:31:00,1.54776,1.54789,1.54766,1.54774,279399999.0
2005-11-18 08:32:00,1.54766,1.54788,1.54757,1.54773,301399996.0
2005-11-18 08:33:00,1.54787,1.54796,1.54771,1.54777,267800000.0
2005-11-18 08:34:00,1.54779,1.54792,1.54777,1.5478,241200001.0
2005-11-18 08:35:00,1.54774,1.54783,1.54771,1.54772,111800001.0
2005-11-18 08:36:00,1.54777,1.54781,1.54753,1.54766,127600001.0
2005-11-18 08:37:00,1.54776,1.54783,1.54764,1.54776,219300001.0
2005-11-18 08:38:00,1.54778,1.5478,1.54766,1.54769,95900002.0
2005-11-18 08:39:00,1.54781,1.54797,1.54781,1.54797,62300000.0
2005-11-18 08:40:00,1.54784,1.54801,1.54784,1.54797,157200003.0
2005-11-18 08:41:00,1.54787,1.54795,1.5477,1.5479,448799996.0
2005-11-18 08:42:00,1.54777,1.54798,1.54761,1.54766,376100002.0
2005-11-18 08:43:00,1.54758,1.5476,1.54746,1.54749,193599998.0
2005-11-18 08:44:00,1.5476,1.54763,1.5475,1.54755,59000000.0
2005-11-18 08:45:00,1.54764,1.54764,1.54719,1.54748,282199999.0
2005-11-18 08:46:00,1.54747,1.54765,1.54734,1.5475,153600003.0
2005-11-18 08:47:00,1.54771,1.54781,1.54755,1.54768,354499998.0
2005-11-18 08:48:00,1.54769,1.54793,1.54755,1.54793,359100003.0
2005-11-18 08:49:00,1.54785,1.54793,1.5476,1.54771,316199994.0
2005-11-18 08:50:00,1.54776,1.54793,1.54774,1.54784,172599999.0
2005-11-18 08:51:00,1.54771,1.54771,1.54756,1.54758,76900002.0
2005-11-18 08:52:00,1.54779,1.54779,1.54772,1.54779,106199999.0
2005-11-18 08:53:00,1.54783,1.54801,1.54775,1.54792,289899998.0
2005-11-18 08:54:00,1.54793,1.54817,1.54784,1.54797,323399999.0
2005-11-18 08:55:00,1.54806,1.54828,1.548,1.5481,325900000.0
2005-11-18 08:56:00,1.5482,1.5483,1.54812,1.54812,231699999.0
2005-11-18 08:57:00,1.54806,1.54822,1.54801,1.5481,253300000.0
2005-11-18 08:58:00,1.54803,1.54825,1.54803,1.54825,124800001.0
2005-11-18 08:59:00,1.54813,1.54813,1.54796,1.54806,195000003.0
2005-11-18 09:00:00,1.54803,1.54813,1.54788,1.54813,239699997.0
2005-11-18 09:01:00,1.54805,1.54813,1.54793,1.54799,363299999.0
2005-11-18 09:02:00,1.54806,1.54812,1.54792,1.54797,240499999.0
2005-11-18 09:03:00,1.54804,1.54817,1.54794,1.54794,261200000.0
2005-11-18 09:04:00,1.54798,1.54805,1.54785,1.54798,225200001.0
2005-11-18 09:05:00,1.54805,1.54808,1.54793,1.54805,277300002.0
2005-11-18 09:06:00,1.54803,1.54803,1.54779,1.54779,130100001.0
2005-11-18 09:07:00,1.54793,1.54793,1.54771,1.54771,198600001.0
2005-11-18 09:08:00,1.54792,1.548,1.54784,1.54793,145899999.0
2005-11-18 09:09:00,1.54791,1.54809,1.54786,1.54809,261499999.0
2005-11-18 09:10:00,1.54816,1.54827,1.54803,1.54819,392400001.0
2005-11-18 09:11:00,1.54814,1.54821,1.54803,1.54803,295399995.0
2005-11-18 09:12:00,1.54807,1.54808,1.54787,1.54807,458499995.0
2005-11-18 09:13:00,1.54798,1.54815,1.54794,1.54807,216400000.0
2005-11-18 09:14:00,1.548,1.5481,1.54787,1.548,308200000.0
2005-11-18 09:15:00,1.54797,1.54799,1.54782,1.54788,408299999.0
2005-11-18 09:16:00,1.54803,1.54811,1.54795,1.54795,256400002.0
2005-11-18 09:17:00,1.54794,1.54806,1.54794,1.54806,69500000.0
2005-11-18 09:18:00,1.54828,1.54831,1.54826,1.54831,99000002.0
2005-11-18 09:19:00,1.54812,1.5483,1.54812,1.5483,99900002.0
2005-11-18 09:20:00,1.54827,1.54835,1.54807,1.54818,156599998.0
2005-11-18 09:21:00,1.54799,1.54818,1.54781,1.54798,184699998.0
2005-11-18 09:22:00,1.54803,1.54803,1.54781,1.54795,318600006.0
2005-11-18 09:23:00,1.54802,1.54808,1.54782,1.54792,205700002.0
2005-11-18 09:24:00,1.54809,1.54815,1.54789,1.54801,434600001.0
2005-11-18 09:25:00,1.548,1.548,1.54777,1.54787,208800002.0
2005-11-18 09:26:00,1.54785,1.54803,1.54785,1.54792,178300002.0
2005-11-18 09:27:00,1.54789,1.548,1.54777,1.548,317000008.0
2005-11-18 09:28:00,1.54798,1.54805,1.5478,1.5478,349800001.0
2005-11-18 09:29:00,1.5479,1.54807,1.54783,1.548,385900001.0
2005-11-18 09:30:00,1.54808,1.54812,1.54804,1.54806,50300000.0
2005-11-18 09:31:00,1.54808,1.54813,1.54789,1.54793,235100000.0
2005-11-18 09:32:00,1.54809,1.54809,1.54793,1.54793,21800000.0
2005-11-18 09:33:00,1.54807,1.54815,1.54795,1.5481,398800004.0
2005-11-18 09:34:00,1.5481,1.5481,1.54787,1.54787,86899999.0
2005-11-18 09:35:00,1.54799,1.5481,1.54797,1.54808,184300000.0
2005-11-18 09:36:00,1.54784,1.54805,1.54774,1.54774,218400003.0
2005-11-18 09:37:00,1.54792,1.54808,1.5479,1.548,247600001.0
2005-11-18 09:38:00,1.54799,1.54811,1.54781,1.54809,302100003.0
2005-11-18 09:39:00,1.54791,1.54805,1.5479,1.54799,192700002.0
2005-11-18 09:40:00,1.54787,1.54805,1.54771,1.54771,202600001.0
2005-11-18 09:41:00,1.54792,1.54792,1.5477,1.54776,169900002.0
2005-11-18 09:42:00,1.54794,1.54807,1.54785,1.5479,333900003.0
2005-11-18 09:43:00,1.548,1.54811,1.54776,1.54802,290099998.0
2005-11-18 09:44:00,1.54798,1.54804,1.54783,1.548,340200000.0
2005-11-18 09:45:00,1.54799,1.54805,1.54775,1.54797,403899999.0
2005-11-18 09:46:00,1.54812,1.54812,1.54804,1.54804,15400000.0
2005-11-18 09:47:00,1.54793,1.5481,1.54793,1.54801,341400003.0
2005-11-18 09:48:00,1.54791,1.54811,1.54787,1.54811,626200005.0
2005-11-18 09:49:00,1.54798,1.54809,1.54794,1.54802,181400002.0
2005-11-18 09:50:00,1.54805,1.54805,1.5478,1.54797,386600001.0
2005-11-18 09:51:00,1.54808,1.54814,1.54797,1.548,271800002.0
2005-11-18 09:52:00,1.54801,1.54817,1.54792,1.54807,387600005.0
2005-11-18 09:53:00,1.54796,1.5483,1.54791,1.5483,290600002.0
2005-11-18 09:54:00,1.54832,1.54832,1.54805,1.54805,289600000.0
2005-11-18 09:55:00,1.548,1.54815,1.54781,1.54813,176400001.0
2005-11-18 09:56:00,1.54809,1.54815,1.54796,1.54796,172400001.0
2005-11-18 09:57:00,1.54801,1.54813,1.54794,1.54802,252700000.0
2005-11-18 09:58:00,1.54786,1.54803,1.54775,1.54796,303200000.0
2005-11-18 09:59:00,1.54804,1.54813,1.54788,1.54807,414000000.0
2005-11-18 10:00:00,1.54797,1.54816,1.54796,1.54809,266900003.0
2005-11-18 10:01:00,1.54809,1.54821,1.54792,1.54806,281499998.0
2005-11-18 10:02:00,1.54797,1.54811,1.54777,1.54791,365799999.0
2005-11-18 10:03:00,1.54792,1.5481,1.54777,1.5478,256800001.0
2005-11-18 10:04:00,1.54767,1.54793,1.54764,1.54793,103600000.0
2005-11-18 10:05:00,1.54783,1.54792,1.54766,1.54771,294699998.0
2005-11-18 10:06:00,1.54778,1.54795,1.54778,1.54795,186300002.0
2005-11-18 10:07:00,1.548,1.548,1.54766,1.54766,463000005.0
2005-11-18 10:08:00,1.54752,1.54782,1.54743,1.54782,430899998.0
2005-11-18 10:09:00,1.54756,1.54779,1.54753,1.54764,269800001.0
2005-11-18 10:10:00,1.54763,1.54769,1.54748,1.54748,104499999.0
2005-11-18 10:11:00,1.54764,1.54775,1.54749,1.5476,244599999.0
2005-11-18 10:12:00,1.54756,1.54757,1.54733,1.54733,299599999.0
2005-11-18 10:13:00,1.54751,1.54751,1.54737,1.54737,111799997.0
2005-11-18 10:14:00,1.54749,1.54759,1.54735,1.54752,293099998.0
2005-11-18 10:15:00,1.54761,1.54768,1.54753,1.54753,240500000.0
2005-11-18 10:16:00,1.54767,1.54771,1.54754,1.54759,366800001.0
2005-11-18 10:17:00,1.54773,1.54778,1.54754,1.54754,291200001.0
2005-11-18 10:18:00,1.54772,1.54783,1.54767,1.54767,127400000.0
2005-11-18 10:19:00,1.54768,1.5478,1.54766,1.54778,176600001.0
2005-11-18 10:20:00,1.54761,1.54783,1.54761,1.54783,87900000.0
2005-11-18 10:21:00,1.5477,1.5479,1.54766,1.54779,392900005.0
2005-11-18 10:22:00,1.54784,1.54784,1.54767,1.54767,74700002.0
2005-11-18 10:23:00,1.54793,1.54802,1.54783,1.54797,270900001.0
2005-11-18 10:24:00,1.54803,1.54816,1.54789,1.54808,200500002.0
2005-11-18 10:25:00,1.54799,1.5481,1.54772,1.5479,404400004.0
2005-11-18 10:26:00,1.54804,1.5482,1.54799,1.54815,215700000.0
2005-11-18 10:27:00,1.5481,1.54832,1.5481,1.54827,270200002.0
2005-11-18 10:28:00,1.54816,1.54824,1.54805,1.54817,272600000.0
2005-11-18 10:29:00,1.54814,1.54831,1.54808,1.54817,255800002.0
2005-11-18 10:30:00,1.54811,1.54832,1.54808,1.54827,426699999.0
2005-11-18 10:31:00,1.54829,1.54833,1.54805,1.5481,372299995.0
2005-11-18 10:32:00,1.54819,1.5485,1.54819,1.54837,455800006.0
2005-11-18 10:33:00,1.54832,1.54853,1.54827,1.5484,280100002.0
2005-11-18 10:34:00,1.54853,1.54888,1.54853,1.54878,183100003.0
2005-11-18 10:35:00,1.54861,1.54878,1.54851,1.54865,154200000.0
2005-11-18 10:36:00,1.54862,1.5488,1.5486,1.54871,624300004.0
2005-11-18 10:37:00,1.54877,1.54882,1.54862,1.54864,211000001.0
2005-11-18 10:38:00,1.54868,1.54905,1.54863,1.54884,249700000.0
2005-11-18 10:39:00,1.54909,1.54931,1.54898,1.54922,291300000.0
2005-11-18 10:40:00,1.54934,1.54942,1.54917,1.54937,277000000.0
2005-11-18 10:41:00,1.54928,1.54943,1.54915,1.54927,270799999.0
2005-11-18 10:42:00,1.54921,1.54925,1.54902,1.54908,294299996.0
2005-11-18 10:43:00,1.54912,1.54923,1.54872,1.54923,465399998.0
2005-11-18 10:44:00,1.54928,1.54931,1.54908,1.54908,255000000.0
2005-11-18 10:45:00,1.54911,1.54918,1.54909,1.54912,32000000.0
2005-11-18 10:46:00,1.54878,1.54902,1.54878,1.54892,404200007.0
2005-11-18 10:47:00,1.5489,1.5489,1.54853,1.54853,242100003.0
2005-11-18 10:48:00,1.54861,1.54878,1.54857,1.54861,478400006.0
2005-11-18 10:49:00,1.54858,1.54861,1.54843,1.54849,317399998.0
2005-11-18 10:50:00,1.5485,1.5485,1.54832,1.54845,195600003.0
2005-11-18 10:51:00,1.54841,1.5486,1.54829,1.54844,528000000.0
2005-11-18 10:52:00,1.54845,1.54845,1.54821,1.54821,257600006.0
2005-11-18 10:53:00,1.54834,1.54843,1.54824,1.54835,199600000.0
2005-11-18 10:54:00,1.54838,1.54843,1.54825,1.54825,264700000.0
2005-11-18 10:55:00,1.54824,1.54843,1.54813,1.54815,349900003.0
2005-11-18 10:56:00,1.54821,1.54833,1.54813,1.54814,271700000.0
2005-11-18 10:57:00,1.54807,1.54822,1.54794,1.54812,302900002.0
2005-11-18 10:58:00,1.54798,1.54798,1.54759,1.54759,219899999.0
2005-11-18 10:59:00,1.54745,1.5476,1.5471,1.5471,153400000.0
2005-11-18 11:00:00,1.54732,1.54746,1.54717,1.54724,365000002.0
2005-11-18 11:01:00,1.54742,1.54762,1.54734,1.54762,240199999.0
2005-11-18 11:02:00,1.54751,1.54762,1.54743,1.54758,305899999.0
2005-11-18 11:03:00,1.54758,1.54758,1.54743,1.54743,275100005.0
2005-11-18 11:04:00,1.54729,1.54748,1.54718,1.54739,204900006.0
2005-11-18 11:05:00,1.54738,1.54752,1.54726,1.54744,284999999.0
2005-11-18 11:06:00,1.54741,1.5475,1.54721,1.54744,233000002.0
2005-11-18 11:07:00,1.54729,1.5474,1.54727,1.54738,254400003.0
2005-11-18 11:08:00,1.54743,1.54747,1.54735,1.54735,46300000.0
2005-11-18 11:09:00,1.54745,1.54751,1.54725,1.54743,210799999.0
2005-11-18 11:10:00,1.54735,1.54748,1.54726,1.54738,311900001.0
2005-11-18 11:11:00,1.54749,1.54749,1.54737,1.54737,101400000.0
2005-11-18 11:12:00,1.54737,1.54758,1.54734,1.5475,374000002.0
2005-11-18 11:13:00,1.5475,1.54755,1.5473,1.54746,186300002.0
2005-11-18 11:14:00,1.54748,1.54753,1.54733,1.54745,202099999.0
2005-11-18 11:15:00,1.54749,1.54749,1.54728,1.54741,322899998.0
2005-11-18 11:16:00,1.54733,1.54751,1.54728,1.5473,284900002.0
2005-11-18 11:17:00,1.54737,1.54749,1.54725,1.5473,414300001.0
2005-11-18 11:18:00,1.54742,1.54751,1.54734,1.54741,197400004.0
2005-11-18 11:19:00,1.54733,1.54748,1.54732,1.54747,303800001.0
2005-11-18 11:20:00,1.54745,1.54763,1.5474,1.54746,620599994.0
2005-11-18 11:21:00,1.54755,1.54763,1.54742,1.54755,243100002.0
2005-11-18 11:22:00,1.54745,1.5475,1.54728,1.54728,204900002.0
2005-11-18 11:23:00,1.54735,1.54755,1.54729,1.54731,479099998.0
2005-11-18 11:24:00,1.54722,1.54747,1.54722,1.5474,367799996.0
2005-11-18 11:25:00,1.54727,1.5474,1.54712,1.54738,264200001.0
2005-11-18 11:26:00,1.54723,1.54739,1.54719,1.54722,138900001.0
2005-11-18 11:27:00,1.54713,1.54731,1.54706,1.54723,249399997.0
2005-11-18 11:28:00,1.54723,1.54725,1.5471,1.54711,196499996.0
2005-11-18 11:29:00,1.5471,1.54722,1.54706,1.54717,296900004.0
2005-11-18 11:30:00,1.54716,1.54739,1.54715,1.54735,454300002.0
2005-11-18 11:31:00,1.54743,1.54749,1.54726,1.54726,360199997.0
2005-11-18 11:32:00,1.54724,1.54739,1.54716,1.54735,488699996.0
2005-11-18 11:33:00,1.54723,1.54732,1.54707,1.54725,285600001.0
2005-11-18 11:34:00,1.54725,1.54731,1.54705,1.54711,370999999.0
2005-11-18 11:35:00,1.54722,1.54729,1.54705,1.54705,245900000.0
2005-11-18 11:36:00,1.54713,1.54722,1.54701,1.54719,298700001.0
2005-11-18 11:37:00,1.54713,1.54722,1.54698,1.54708,433200002.0
2005-11-18 11:38:00,1.54728,1.54735,1.54721,1.54735,353999998.0
2005-11-18 11:39:00,1.5471,1.54725,1.54699,1.5472,406599997.0
2005-11-18 11:40:00,1.547,1.54725,1.547,1.54725,255800001.0
2005-11-18 11:41:00,1.5472,1.54727,1.54701,1.54718,375700000.0
2005-11-18 11:42:00,1.54715,1.54725,1.547,1.54717,294100005.0
2005-11-18 11:43:00,1.54707,1.54725,1.54706,1.5472,408199994.0
2005-11-18 11:44:00,1.54711,1.54725,1.547,1.54717,243799999.0
2005-11-18 11:45:00,1.54718,1.54718,1.54685,1.54689,382300005.0
2005-11-18 11:46:00,1.54703,1.54703,1.54684,1.54695,146899998.0
2005-11-18 11:47:00,1.54705,1.54705,1.54665,1.54674,291499999.0
2005-11-18 11:48:00,1.54678,1.54682,1.54652,1.54665,358499997.0
2005-11-18 11:49:00,1.5468,1.54695,1.54664,1.5467,270400001.0
2005-11-18 11:50:00,1.54688,1.54692,1.54674,1.54682,335600002.0
2005-11-18 11:51:00,1.54692,1.54696,1.54672,1.54682,368400005.0
2005-11-18 11:52:00,1.54672,1.54698,1.54672,1.54697,210500003.0
2005-11-18 11:53:00,1.54686,1.54697,1.54683,1.54695,262100006.0
2005-11-18 11:54:00,1.54695,1.54695,1.54671,1.54672,267199998.0
2005-11-18 11:55:00,1.54665,1.54695,1.54665,1.5469,266900001.0
2005-11-18 11:56:00,1.54672,1.54688,1.54669,1.54687,306800000.0
2005-11-18 11:57:00,1.54682,1.54698,1.54672,1.54689,239999999.0
2005-11-18 11:58:00,1.54678,1.54688,1.54654,1.54671,215000000.0
2005-11-18 11:59:00,1.5466,1.54682,1.54655,1.54663,361000000.0
2005-11-18 12:00:00,1.54662,1.54662,1.54632,1.54632,320300002.0
2005-11-18 12:01:00,1.54656,1.54666,1.54641,1.54651,335499995.0
2005-11-18 12:02:00,1.5467,1.5471,1.54651,1.547,255699998.0
2005-11-18 12:03:00,1.54712,1.5472,1.54683,1.5471,271800001.0
2005-11-18 12:04:00,1.54718,1.54725,1.54712,1.5472,126099999.0
2005-11-18 12:05:00,1.54723,1.54723,1.54696,1.54696,160800000.0
2005-11-18 12:06:00,1.54702,1.54712,1.54678,1.547,241599998.0
2005-11-18 12:07:00,1.54694,1.5471,1.54682,1.54697,290300003.0
2005-11-18 12:08:00,1.54701,1.54712,1.5469,1.547,345499997.0
2005-11-18 12:09:00,1.54692,1.54692,1.54681,1.54683,102900002.0
2005-11-18 12:10:00,1.54681,1.54691,1.54661,1.54675,159700001.0
2005-11-18 12:11:00,1.54656,1.54672,1.54644,1.5467,446099998.0
2005-11-18 12:12:00,1.54657,1.54671,1.5465,1.5466,349799998.0
2005-11-18 12:13:00,1.54653,1.54667,1.54653,1.54667,88700001.0
2005-11-18 12:14:00,1.54669,1.54682,1.54658,1.54666,276500000.0
2005-11-18 12:15:00,1.54668,1.54682,1.54654,1.54672,213900001.0
2005-11-18 12:16:00,1.54674,1.54682,1.5466,1.54669,179700002.0
2005-11-18 12:17:00,1.54683,1.54683,1.54667,1.54676,285299998.0
2005-11-18 12:18:00,1.54685,1.54699,1.54669,1.54669,288400003.0
2005-11-18 12:19:00,1.54677,1.54691,1.54677,1.54691,89399999.0
2005-11-18 12:20:00,1.54695,1.54705,1.54686,1.54686,110000000.0
2005-11-18 12:21:00,1.54689,1.54709,1.54689,1.54709,99900000.0
2005-11-18 12:22:00,1.54702,1.54721,1.54696,1.5471,276800003.0
2005-11-18 12:23:00,1.547,1.54709,1.54679,1.54694,255800001.0
2005-11-18 12:24:00,1.54698,1.54717,1.54698,1.54709,137000002.0
2005-11-18 12:25:00,1.54707,1.54713,1.54686,1.54686,326300001.0
2005-11-18 12:26:00,1.54703,1.54713,1.54691,1.54697,283399999.0
2005-11-18 12:27:00,1.54698,1.5471,1.54692,1.5471,306000002.0
2005-11-18 12:28:00,1.54702,1.54721,1.54686,1.54701,295500004.0
2005-11-18 12:29:00,1.54702,1.54714,1.54692,1.54692,165099999.0
2005-11-18 12:30:00,1.5471,1.54717,1.54696,1.54702,232399999.0
2005-11-18 12:31:00,1.5472,1.5472,1.54693,1.54707,266299998.0
2005-11-18 12:32:00,1.54717,1.54719,1.54696,1.54696,474300002.0
2005-11-18 12:33:00,1.54709,1.54712,1.54695,1.54712,189799997.0
2005-11-18 12:34:00,1.5471,1.5471,1.547,1.547,69500002.0
2005-11-18 12:35:00,1.54711,1.54711,1.54697,1.54697,87100001.0
2005-11-18 12:36:00,1.54691,1.54702,1.54683,1.54695,78499998.0
2005-11-18 12:37:00,1.547,1.54705,1.54686,1.54705,297599999.0
2005-11-18 12:38:00,1.547,1.54707,1.54686,1.54688,252000001.0
2005-11-18 12:39:00,1.54698,1.547,1.54684,1.54698,159100000.0
2005-11-18 12:40:00,1.547,1.54705,1.54678,1.54687,269000003.0
2005-11-18 12:41:00,1.54687,1.54706,1.54685,1.54691,253500001.0
2005-11-18 12:42:00,1.54692,1.54705,1.54683,1.54698,402599997.0
2005-11-18 12:43:00,1.54698,1.54698,1.54655,1.54669,307700003.0
2005-11-18 12:44:00,1.54662,1.5469,1.54649,1.5469,247900002.0
2005-11-18 12:45:00,1.54693,1.54709,1.54688,1.54696,253799998.0
2005-11-18 12:46:00,1.54704,1.54715,1.54693,1.54712,299799999.0
2005-11-18 12:47:00,1.54694,1.54715,1.54693,1.54715,291500002.0
2005-11-18 12:48:00,1.5469,1.54715,1.5469,1.54715,217399998.0
2005-11-18 12:49:00,1.5471,1.54715,1.5471,1.54715,58500002.0
2005-11-18 12:50:00,1.54708,1.54715,1.54693,1.54693,198200000.0
2005-11-18 12:51:00,1.54711,1.54721,1.54705,1.54721,208599997.0
2005-11-18 12:52:00,1.5468,1.5473,1.5468,1.54723,333300001.0
2005-11-18 12:53:00,1.54722,1.54727,1.54698,1.54719,243500001.0
2005-11-18 12:54:00,1.54709,1.54722,1.54708,1.54712,374499996.0
2005-11-18 12:55:00,1.54725,1.54725,1.54711,1.54711,99800002.0
2005-11-18 12:56:00,1.54712,1.54725,1.54699,1.54725,240200003.0
2005-11-18 12:57:00,1.54708,1.54732,1.54708,1.54732,363200001.0
2005-11-18 12:58:00,1.54732,1.54742,1.54719,1.54725,344900002.0
2005-11-18 12:59:00,1.54722,1.54745,1.54722,1.5474,191299999.0
2005-11-18 13:00:00,1.54731,1.54748,1.54729,1.54742,192499999.0
2005-11-18 13:01:00,1.54747,1.5475,1.54725,1.54732,176200002.0
2005-11-18 13:02:00,1.54731,1.54744,1.54721,1.54721,168900000.0
2005-11-18 13:03:00,1.5473,1.54745,1.54723,1.54745,260600002.0
2005-11-18 13:04:00,1.54715,1.5474,1.54704,1.54732,183699999.0
2005-11-18 13:05:00,1.54736,1.54736,1.54718,1.54722,285800000.0
2005-11-18 13:06:00,1.54715,1.54743,1.54715,1.54739,332300005.0
2005-11-18 13:07:00,1.54733,1.54751,1.54721,1.54736,358699998.0
2005-11-18 13:08:00,1.54728,1.54747,1.54726,1.54728,265700001.0
2005-11-18 13:09:00,1.54749,1.54749,1.54737,1.54737,78300002.0
2005-11-18 13:10:00,1.54745,1.54758,1.54734,1.54742,198499998.0
2005-11-18 13:11:00,1.54753,1.54753,1.54726,1.54732,231999998.0
2005-11-18 13:12:00,1.54735,1.54748,1.54724,1.54739,140200000.0
2005-11-18 13:13:00,1.54726,1.54749,1.54723,1.54749,272499999.0
2005-11-18 13:14:00,1.5475,1.5475,1.54733,1.54739,214500004.0
2005-11-18 13:15:00,1.5474,1.54755,1.54737,1.5474,260400001.0
2005-11-18 13:16:00,1.5474,1.54755,1.54732,1.54748,317100001.0
2005-11-18 13:17:00,1.54754,1.54761,1.54747,1.54753,80599998.0
2005-11-18 13:18:00,1.54739,1.54764,1.54739,1.54754,462300003.0
2005-11-18 13:19:00,1.5474,1.54755,1.5474,1.54755,17400000.0
2005-11-18 13:20:00,1.54765,1.54765,1.5475,1.5475,212200001.0
2005-11-18 13:21:00,1.54756,1.54763,1.54743,1.54752,171000002.0
2005-11-18 13:22:00,1.54758,1.54764,1.54745,1.54749,331700002.0
2005-11-18 13:23:00,1.54753,1.54761,1.54728,1.54743,298500001.0
2005-11-18 13:24:00,1.54745,1.5476,1.5473,1.54753,269599998.0
2005-11-18 13:25:00,1.54764,1.54764,1.54732,1.5474,396499997.0
2005-11-18 13:26:00,1.54754,1.54766,1.5473,1.5473,250999998.0
2005-11-18 13:27:00,1.54745,1.54755,1.54732,1.5474,314700001.0
2005-11-18 13:28:00,1.54735,1.54762,1.54735,1.54758,292200004.0
2005-11-18 13:29:00,1.54733,1.5476,1.54733,1.5476,313900005.0
2005-11-18 13:30:00,1.5476,1.54764,1.54746,1.54758,313699999.0
2005-11-18 13:31:00,1.54755,1.54765,1.54748,1.5476,247500002.0
2005-11-18 13:32:00,1.54762,1.54775,1.54754,1.54754,292600003.0
2005-11-18 13:33:00,1.54742,1.54765,1.54742,1.54755,212799997.0
2005-11-18 13:34:00,1.54765,1.54765,1.5474,1.54748,237800002.0
2005-11-18 13:35:00,1.54744,1.54757,1.54736,1.54747,383099997.0
2005-11-18 13:36:00,1.54743,1.54755,1.54729,1.54738,185200003.0
2005-11-18 13:37:00,1.5474,1.54749,1.54735,1.54737,157500002.0
2005-11-18 13:38:00,1.54737,1.54751,1.54731,1.54741,272200001.0
2005-11-18 13:39:00,1.54731,1.54742,1.54711,1.54723,269100001.0
2005-11-18 13:40:00,1.54725,1.5474,1.54718,1.54736,391000001.0
2005-11-18 13:41:00,1.54737,1.54743,1.54705,1.54736,307800000.0
2005-11-18 13:42:00,1.54738,1.54738,1.54724,1.54733,140800001.0
2005-11-18 13:43:00,1.54732,1.54732,1.54704,1.54704,190800003.0
2005-11-18 13:44:00,1.5471,1.54725,1.54704,1.54722,159600000.0
2005-11-18 13:45:00,1.54705,1.54705,1.54691,1.54693,70300000.0
2005-11-18 13:46:00,1.54697,1.54701,1.5468,1.54692,233800003.0
2005-11-18 13:47:00,1.54702,1.54704,1.54676,1.54676,268099999.0
2005-11-18 13:48:00,1.547,1.547,1.54671,1.54687,313200004.0
2005-11-18 13:49:00,1.54675,1.54697,1.54659,1.54664,335399996.0
2005-11-18 13:50:00,1.54655,1.5467,1.54646,1.54653,432499998.0
2005-11-18 13:51:00,1.54646,1.54658,1.54633,1.54645,231099997.0
2005-11-18 13:52:00,1.54658,1.54658,1.54641,1.54647,137299999.0
2005-11-18 13:53:00,1.54663,1.54673,1.54656,1.54656,100000000.0
2005-11-18 13:54:00,1.54678,1.54692,1.5466,1.54684,322099998.0
2005-11-18 13:55:00,1.54697,1.54718,1.54695,1.5471,378200003.0
2005-11-18 13:56:00,1.5471,1.5471,1.54678,1.54678,159899999.0
2005-11-18 13:57:00,1.54668,1.54691,1.54668,1.54687,332299999.0
2005-11-18 13:58:00,1.54687,1.5469,1.54674,1.5468,43200000.0
2005-11-18 13:59:00,1.54683,1.54694,1.54666,1.54685,214100003.0
2005-11-18 14:00:00,1.54691,1.54691,1.54677,1.54677,69600001.0
2005-11-18 14:01:00,1.54675,1.54685,1.54662,1.54662,211099999.0
2005-11-18 14:02:00,1.54687,1.54703,1.54682,1.54696,655399995.0
2005-11-18 14:03:00,1.54663,1.54711,1.54663,1.547,325800002.0
2005-11-18 14:04:00,1.54692,1.54702,1.54681,1.5469,425500000.0
2005-11-18 14:05:00,1.54695,1.54709,1.54689,1.54699,404800000.0
2005-11-18 14:06:00,1.54694,1.54702,1.54678,1.54685,288400001.0
2005-11-18 14:07:00,1.54664,1.54676,1.5465,1.5467,351599997.0
2005-11-18 14:08:00,1.54653,1.5468,1.5465,1.5467,262300002.0
2005-11-18 14:09:00,1.54673,1.54685,1.54659,1.5466,187999998.0
2005-11-18 14:10:00,1.5467,1.54672,1.54656,1.54656,306699999.0
2005-11-18 14:11:00,1.54667,1.54672,1.54653,1.54655,243800002.0
2005-11-18 14:12:00,1.54644,1.54668,1.54642,1.5466,204599998.0
2005-11-18 14:13:00,1.54667,1.54674,1.54651,1.5467,270000001.0
2005-11-18 14:14:00,1.54667,1.54669,1.54647,1.54661,384299995.0
2005-11-18 14:15:00,1.54654,1.54667,1.54654,1.54667,60699998.0
2005-11-18 14:16:00,1.5466,1.54667,1.54652,1.54653,92800000.0
2005-11-18 14:17:00,1.54646,1.54666,1.54641,1.54666,261899999.0
2005-11-18 14:18:00,1.54672,1.54683,1.54661,1.54669,302099998.0
2005-11-18 14:19:00,1.54675,1.54683,1.54659,1.5467,298999999.0
2005-11-18 14:20:00,1.54653,1.54668,1.54634,1.54658,438000002.0
2005-11-18 14:21:00,1.5463,1.54654,1.5463,1.54637,316200002.0
2005-11-18 14:22:00,1.54642,1.54654,1.5463,1.54633,342900002.0
2005-11-18 14:23:00,1.54636,1.54643,1.54618,1.54635,360799998.0
2005-11-18 14:24:00,1.54643,1.54643,1.54623,1.54624,142200002.0
2005-11-18 14:25:00,1.54634,1.54641,1.54634,1.54641,79099998.0
2005-11-18 14:26:00,1.54638,1.54645,1.54621,1.54629,244500004.0
2005-11-18 14:27:00,1.5464,1.54652,1.5461,1.54643,176199999.0
2005-11-18 14:28:00,1.54625,1.5465,1.54625,1.54648,386399996.0
2005-11-18 14:29:00,1.5465,1.54655,1.54631,1.54648,336900002.0
2005-11-18 14:30:00,1.54643,1.54652,1.5462,1.54634,387500002.0
2005-11-18 14:31:00,1.54644,1.54649,1.54627,1.54643,202300001.0
2005-11-18 14:32:00,1.54655,1.54658,1.54634,1.54644,389599997.0
2005-11-18 14:33:00,1.54644,1.54672,1.54644,1.54672,364600001.0
2005-11-18 14:34:00,1.5466,1.54672,1.54648,1.54663,75100000.0
2005-11-18 14:35:00,1.54657,1.54659,1.54618,1.54618,502300000.0
2005-11-18 14:36:00,1.54648,1.5467,1.54638,1.54661,255599996.0
2005-11-18 14:37:00,1.54677,1.54682,1.54666,1.54668,398700005.0
2005-11-18 14:38:00,1.54678,1.54678,1.54659,1.54661,111899999.0
2005-11-18 14:39:00,1.54652,1.5466,1.54644,1.5466,278299995.0
2005-11-18 14:40:00,1.54657,1.54665,1.54641,1.54653,372200005.0
2005-11-18 14:41:00,1.54652,1.54657,1.54644,1.54656,173900001.0
2005-11-18 14:42:00,1.54667,1.54674,1.54643,1.54665,380999998.0
2005-11-18 14:43:00,1.5467,1.54675,1.54648,1.54666,348899996.0
2005-11-18 14:44:00,1.54673,1.54679,1.5466,1.5466,207900000.0
2005-11-18 14:45:00,1.54678,1.54685,1.54672,1.5468,51099998.0
2005-11-18 14:46:00,1.54678,1.54684,1.54668,1.54674,64699998.0
2005-11-18 14:47:00,1.54672,1.54679,1.54662,1.54673,156700000.0
2005-11-18 14:48:00,1.54658,1.54682,1.54658,1.54682,45600000.0
2005-11-18 14:49:00,1.54655,1.54685,1.54655,1.54685,220400000.0
2005-11-18 14:50:00,1.54692,1.54693,1.54669,1.54685,431400000.0
2005-11-18 14:51:00,1.54672,1.54687,1.5465,1.5468,348700006.0
2005-11-18 14:52:00,1.54685,1.54685,1.54672,1.54674,281299995.0
2005-11-18 14:53:00,1.54672,1.54694,1.54667,1.54685,240700001.0
2005-11-18 14:54:00,1.54673,1.54691,1.54673,1.54677,42299999.0
2005-11-18 14:55:00,1.54677,1.54688,1.54664,1.54671,232000001.0
2005-11-18 14:56:00,1.54684,1.54692,1.54666,1.54672,343600001.0
2005-11-18 14:57:00,1.54675,1.54693,1.54675,1.54689,306100001.0
2005-11-18 14:58:00,1.54685,1.54697,1.54681,1.54683,154699998.0
2005-11-18 14:59:00,1.54682,1.54689,1.5466,1.54676,387200000.0
2005-11-18 15:00:00,1.54688,1.54695,1.54678,1.5469,366899998.0
2005-11-18 15:01:00,1.54685,1.54688,1.5466,1.5466,350000001.0
2005-11-18 15:02:00,1.54687,1.54693,1.54674,1.54674,216000000.0
2005-11-18 15:03:00,1.54667,1.54682,1.54661,1.54671,213600001.0
2005-11-18 15:04:00,1.54659,1.5467,1.54652,1.5467,217600001.0
2005-11-18 15:05:00,1.5466,1.54669,1.54631,1.54668,333299996.0
2005-11-18 15:06:00,1.54649,1.54673,1.54649,1.5466,129600000.0
2005-11-18 15:07:00,1.54667,1.54675,1.54648,1.54666,333600000.0
2005-11-18 15:08:00,1.5467,1.54679,1.54649,1.54679,241200000.0
2005-11-18 15:09:00,1.54658,1.5467,1.54652,1.54665,94400000.0
2005-11-18 15:10:00,1.54669,1.54679,1.54655,1.54671,227500002.0
2005-11-18 15:11:00,1.5467,1.54678,1.54661,1.5467,242600000.0
2005-11-18 15:12:00,1.54672,1.54672,1.54653,1.54653,176299998.0
2005-11-18 15:13:00,1.54658,1.54668,1.54649,1.54654,348399998.0
2005-11-18 15:14:00,1.54651,1.54668,1.54645,1.54656,223800001.0
2005-11-18 15:15:00,1.54659,1.54674,1.54641,1.54656,504699999.0
2005-11-18 15:16:00,1.54645,1.54669,1.54645,1.54659,230100002.0
2005-11-18 15:17:00,1.54666,1.54674,1.54655,1.54667,211300000.0
2005-11-18 15:18:00,1.54655,1.54672,1.54633,1.54647,334800001.0
2005-11-18 15:19:00,1.54662,1.54668,1.5465,1.54663,178899998.0
2005-11-18 15:20:00,1.54656,1.54682,1.54656,1.54674,317599999.0
2005-11-18 15:21:00,1.54668,1.54696,1.54668,1.54688,275700002.0
2005-11-18 15:22:00,1.54685,1.54696,1.54664,1.54664,272899999.0
2005-11-18 15:23:00,1.54668,1.54694,1.54664,1.54681,120200000.0
2005-11-18 15:24:00,1.54688,1.54698,1.54673,1.54698,281099999.0
2005-11-18 15:25:00,1.54693,1.54702,1.54675,1.54687,292699999.0
2005-11-18 15:26:00,1.54676,1.54687,1.54674,1.54683,91100001.0
2005-11-18 15:27:00,1.54676,1.54683,1.54668,1.54675,133500000.0
2005-11-18 15:28:00,1.54667,1.54672,1.54655,1.54659,294599997.0
2005-11-18 15:29:00,1.54675,1.54675,1.5465,1.5465,400200001.0
2005-11-18 15:30:00,1.54647,1.54672,1.54641,1.54672,129600004.0
2005-11-18 15:31:00,1.54667,1.54683,1.54661,1.54677,281100000.0
2005-11-18 15:32:00,1.54668,1.54675,1.54654,1.54675,169800000.0
2005-11-18 15:33:00,1.54673,1.54682,1.54652,1.54668,326800002.0
2005-11-18 15:34:00,1.54662,1.54662,1.54626,1.54626,198500001.0
2005-11-18 15:35:00,1.54654,1.54664,1.54642,1.54652,212400000.0
2005-11-18 15:36:00,1.5463,1.54656,1.5463,1.54656,302100005.0
2005-11-18 15:37:00,1.54659,1.54662,1.54639,1.54639,298699997.0
2005-11-18 15:38:00,1.54651,1.54663,1.54638,1.54649,314899993.0
2005-11-18 15:39:00,1.5464,1.54666,1.54639,1.54666,234900003.0
2005-11-18 15:40:00,1.54662,1.54668,1.5464,1.5464,210399998.0
2005-11-18 15:41:00,1.54647,1.54662,1.54638,1.54652,324399998.0
2005-11-18 15:42:00,1.54645,1.54648,1.54631,1.54635,44200000.0
2005-11-18 15:43:00,1.5464,1.54657,1.54638,1.54645,108099999.0
2005-11-18 15:44:00,1.5464,1.54658,1.5464,1.54649,244699995.0
2005-11-18 15:45:00,1.54654,1.54672,1.54644,1.54657,180500000.0
2005-11-18 15:46:00,1.54636,1.54669,1.54636,1.54668,317699998.0
2005-11-18 15:47:00,1.54678,1.54685,1.54662,1.54663,219899999.0
2005-11-18 15:48:00,1.54664,1.5468,1.54657,1.54673,325799998.0
2005-11-18 15:49:00,1.54654,1.54676,1.54654,1.54669,302399997.0
2005-11-18 15:50:00,1.54667,1.54682,1.5466,1.54669,203200002.0
2005-11-18 15:51:00,1.54675,1.54689,1.54663,1.54671,318700002.0
2005-11-18 15:52:00,1.54686,1.54697,1.54678,1.54688,278700003.0
2005-11-18 15:53:00,1.54698,1.54706,1.54684,1.54684,156300000.0
2005-11-18 15:54:00,1.54702,1.54703,1.54686,1.54689,197400000.0
2005-11-18 15:55:00,1.5467,1.54688,1.54665,1.54682,352900001.0
2005-11-18 15:56:00,1.54695,1.54719,1.54686,1.54706,430500000.0
2005-11-18 15:57:00,1.54703,1.54728,1.54703,1.54721,212900002.0
2005-11-18 15:58:00,1.54719,1.54747,1.54719,1.54737,223700003.0
2005-11-18 15:59:00,1.54731,1.5474,1.54718,1.54725,96400000.0
2005-11-18 16:00:00,1.54718,1.54726,1.54704,1.54726,325800000.0
2005-11-18 16:01:00,1.54697,1.54748,1.54697,1.54748,258300001.0
2005-11-18 16:02:00,1.5475,1.54758,1.54728,1.54743,385099998.0
2005-11-18 16:03:00,1.54742,1.54755,1.54722,1.54748,401800000.0
2005-11-18 16:04:00,1.54739,1.54751,1.54734,1.54734,228399999.0
2005-11-18 16:05:00,1.54747,1.54747,1.54704,1.54708,239200004.0
2005-11-18 16:06:00,1.54697,1.54728,1.54697,1.54725,282700001.0
2005-11-18 16:07:00,1.54708,1.54732,1.54698,1.54708,229100001.0
2005-11-18 16:08:00,1.54715,1.5472,1.54695,1.54708,472899995.0
2005-11-18 16:09:00,1.54716,1.54748,1.54716,1.54746,167700001.0
2005-11-18 16:10:00,1.54762,1.54789,1.54762,1.54773,235400000.0
2005-11-18 16:11:00,1.54775,1.5478,1.54752,1.54762,229899998.0
2005-11-18 16:12:00,1.54776,1.5482,1.54776,1.54799,293999995.0
2005-11-18 16:13:00,1.5479,1.54855,1.5479,1.54848,329900007.0
2005-11-18 16:14:00,1.54847,1.54858,1.54826,1.54843,460799994.0
2005-11-18 16:15:00,1.54823,1.54846,1.54796,1.54829,269400005.0
2005-11-18 16:16:00,1.54835,1.54851,1.54827,1.54848,580700001.0
2005-11-18 16:17:00,1.54848,1.54859,1.54833,1.54849,169399999.0
2005-11-18 16:18:00,1.54858,1.54858,1.54827,1.54837,149500002.0
2005-11-18 16:19:00,1.5483,1.54843,1.54818,1.54832,360599999.0
2005-11-18 16:20:00,1.54829,1.54841,1.54813,1.54828,415699999.0
2005-11-18 16:21:00,1.54839,1.54839,1.54821,1.54838,328299998.0
2005-11-18 16:22:00,1.54845,1.54845,1.54825,1.54836,237600001.0
2005-11-18 16:23:00,1.54841,1.54852,1.54829,1.54832,306800003.0
2005-11-18 16:24:00,1.54839,1.54862,1.54826,1.54838,330400000.0
2005-11-18 16:25:00,1.54857,1.54863,1.54841,1.54857,378700000.0
2005-11-18 16:26:00,1.54844,1.54855,1.54825,1.54831,215100000.0
2005-11-18 16:27:00,1.54823,1.54839,1.54812,1.5482,248800001.0
2005-11-18 16:28:00,1.5482,1.54832,1.54803,1.54817,258100003.0
2005-11-18 16:29:00,1.54834,1.54853,1.54827,1.54853,235699999.0
2005-11-18 16:30:00,1.54819,1.54859,1.54819,1.54859,178099999.0
2005-11-18 16:31:00,1.54856,1.54856,1.5482,1.54843,237900002.0
2005-11-18 16:32:00,1.54857,1.54865,1.54852,1.54852,75200000.0
2005-11-18 16:33:00,1.5487,1.54892,1.5487,1.54881,438200001.0
2005-11-18 16:34:00,1.54889,1.54912,1.5487,1.54895,317500001.0
2005-11-18 16:35:00,1.54877,1.54892,1.54873,1.54878,150100001.0
2005-11-18 16:36:00,1.54827,1.54847,1.5481,1.54819,245599999.0
2005-11-18 16:37:00,1.54813,1.54813,1.54794,1.54799,242100001.0
2005-11-18 16:38:00,1.5478,1.54787,1.5474,1.54743,398700004.0
2005-11-18 16:39:00,1.54732,1.54739,1.54715,1.54735,544900002.0
2005-11-18 16:40:00,1.54731,1.54741,1.54725,1.54741,124600001.0
2005-11-18 16:41:00,1.54748,1.54753,1.5473,1.54745,309299997.0
2005-11-18 16:42:00,1.54745,1.54785,1.5473,1.54773,400100003.0
2005-11-18 16:43:00,1.54787,1.54787,1.5475,1.5476,229000000.0
2005-11-18 16:44:00,1.54782,1.54792,1.5477,1.54786,314400004.0
2005-11-18 16:45:00,1.54789,1.54794,1.54766,1.54766,384500004.0
2005-11-18 16:46:00,1.54772,1.54792,1.54771,1.54792,177399997.0
2005-11-18 16:47:00,1.5478,1.54803,1.54776,1.54803,436200007.0
2005-11-18 16:48:00,1.54802,1.54814,1.54792,1.548,368399998.0
2005-11-18 16:49:00,1.54803,1.54813,1.54788,1.54813,204799999.0
2005-11-18 16:50:00,1.54808,1.54813,1.54786,1.54813,316900000.0
2005-11-18 16:51:00,1.54805,1.54807,1.54772,1.54772,435300002.0
2005-11-18 16:52:00,1.54794,1.54812,1.54794,1.54808,166299998.0
2005-11-18 16:53:00,1.54804,1.5483,1.54802,1.54821,276100001.0
2005-11-18 16:54:00,1.54812,1.54824,1.54797,1.54805,435099999.0
2005-11-18 16:55:00,1.54815,1.54823,1.54794,1.54808,486200004.0
2005-11-18 16:56:00,1.54793,1.54801,1.54772,1.54776,510300000.0
2005-11-18 16:57:00,1.54783,1.5479,1.54771,1.54774,186700000.0
2005-11-18 16:58:00,1.54735,1.54774,1.54735,1.54765,227000000.0
2005-11-18 16:59:00,1.54751,1.5477,1.54738,1.5476,240000002.0
2005-11-18 17:00:00,1.54758,1.54768,1.54745,1.54761,454600001.0
2005-11-18 17:01:00,1.54766,1.54773,1.54745,1.54764,320499998.0
2005-11-18 17:02:00,1.54767,1.54774,1.54752,1.54761,400399997.0
2005-11-18 17:03:00,1.5477,1.54788,1.54768,1.54782,360099999.0
2005-11-18 17:04:00,1.5478,1.54806,1.5477,1.54789,310699996.0
2005-11-18 17:05:00,1.54798,1.54798,1.5478,1.5478,408100001.0
2005-11-18 17:06:00,1.5479,1.54798,1.54777,1.5479,227100002.0
2005-11-18 17:07:00,1.54802,1.54802,1.5478,1.54781,355100003.0
2005-11-18 17:08:00,1.54787,1.54793,1.5476,1.54783,267699999.0
2005-11-18 17:09:00,1.54778,1.54794,1.54766,1.54783,418400002.0
2005-11-18 17:10:00,1.54771,1.5479,1.5476,1.54773,248500001.0
2005-11-18 17:11:00,1.54762,1.54774,1.54748,1.54756,108600004.0
2005-11-18 17:12:00,1.54754,1.54768,1.54746,1.5476,277599998.0
2005-11-18 17:13:00,1.54766,1.54774,1.54743,1.54759,304700003.0
2005-11-18 17:14:00,1.5478,1.5478,1.54752,1.5476,239700002.0
2005-11-18 17:15:00,1.54766,1.54783,1.54764,1.5477,278599999.0
2005-11-18 17:16:00,1.54763,1.54784,1.54749,1.54769,526199997.0
2005-11-18 17:17:00,1.54767,1.54795,1.54767,1.54795,185700001.0
2005-11-18 17:18:00,1.54774,1.54805,1.54769,1.5478,406400001.0
2005-11-18 17:19:00,1.54783,1.54793,1.54748,1.5476,251300002.0
2005-11-18 17:20:00,1.54762,1.54776,1.54755,1.54755,305700000.0
2005-11-18 17:21:00,1.54773,1.54773,1.54764,1.54764,109599999.0
2005-11-18 17:22:00,1.5474,1.54754,1.54729,1.54749,205599998.0
2005-11-18 17:23:00,1.54745,1.54756,1.54732,1.54749,273000001.0
2005-11-18 17:24:00,1.54756,1.54757,1.5473,1.5473,167900000.0
2005-11-18 17:25:00,1.54758,1.54758,1.54739,1.54755,217099996.0
2005-11-18 17:26:00,1.54742,1.54755,1.54727,1.54736,302800001.0
2005-11-18 17:27:00,1.5473,1.54753,1.5473,1.54753,274999999.0
2005-11-18 17:28:00,1.54748,1.5476,1.54736,1.54755,315000003.0
2005-11-18 17:29:00,1.54733,1.54751,1.54733,1.54751,111100000.0
2005-11-18 17:30:00,1.54742,1.54753,1.54727,1.54737,444499997.0
2005-11-18 17:31:00,1.5474,1.54755,1.54732,1.5475,359799999.0
2005-11-18 17:32:00,1.54721,1.54742,1.54721,1.5474,308800003.0
2005-11-18 17:33:00,1.54748,1.54762,1.54744,1.54752,267400000.0
2005-11-18 17:34:00,1.54738,1.54758,1.54737,1.54745,327000002.0
2005-11-18 17:35:00,1.54733,1.54752,1.54731,1.54745,211699997.0
2005-11-18 17:36:00,1.54714,1.54743,1.54714,1.54743,145899999.0
2005-11-18 17:37:00,1.54735,1.54747,1.5472,1.54734,342600005.0
2005-11-18 17:38:00,1.54748,1.54748,1.54727,1.54727,188700003.0
2005-11-18 17:39:00,1.54742,1.54757,1.54732,1.54745,48400000.0
2005-11-18 17:40:00,1.54749,1.54766,1.54729,1.54757,255700000.0
2005-11-18 17:41:00,1.5477,1.54781,1.54754,1.54754,320500000.0
2005-11-18 17:42:00,1.54758,1.54771,1.54754,1.54759,106300000.0
2005-11-18 17:43:00,1.54735,1.54765,1.54735,1.54758,321899998.0
2005-11-18 17:44:00,1.54731,1.54771,1.54731,1.54759,269499999.0
2005-11-18 17:45:00,1.54748,1.54759,1.54734,1.54734,417000002.0
2005-11-18 17:46:00,1.54739,1.54748,1.54733,1.54735,282299997.0
2005-11-18 17:47:00,1.54724,1.54736,1.54711,1.54728,119499999.0
2005-11-18 17:48:00,1.5472,1.54742,1.54715,1.54732,259700001.0
2005-11-18 17:49:00,1.54737,1.54744,1.54723,1.54724,443400004.0
2005-11-18 17:50:00,1.54728,1.5474,1.54711,1.5473,275200001.0
2005-11-18 17:51:00,1.54724,1.54741,1.5472,1.54741,320299997.0
2005-11-18 17:52:00,1.5474,1.5474,1.5471,1.54726,156699996.0
2005-11-18 17:53:00,1.54712,1.5473,1.547,1.54701,344800001.0
2005-11-18 17:54:00,1.5472,1.54734,1.54702,1.54728,328800003.0
2005-11-18 17:55:00,1.54717,1.54732,1.54717,1.54719,150400002.0
2005-11-18 17:56:00,1.54704,1.5472,1.54695,1.54708,112300002.0
2005-11-18 17:57:00,1.54696,1.54713,1.54693,1.54695,128600000.0
2005-11-18 17:58:00,1.547,1.54709,1.54684,1.54691,161799998.0
2005-11-18 17:59:00,1.54677,1.54691,1.5466,1.54691,288400000.0
2005-11-18 18:00:00,1.54686,1.54711,1.54679,1.54689,234799998.0
2005-11-18 18:01:00,1.5486,1.5486,1.5484,1.5484,1745399990.0
2005-11-18 18:02:00,1.5484,1.5484,1.5484,1.5484,1745399990.0
2005-11-18 18:03:00,1.5482,1.5484,1.5482,1.5482,1745399990.0
2005-11-18 18:04:00,1.5484,1.5484,1.5482,1.5484,1745399990.0
2005-11-18 18:05:00,1.5484,1.5484,1.5484,1.5484,1745399990.0
2005-11-18 18:07:00,1.5484,1.5486,1.5484,1.5484,1745399990.0
2005-11-18 18:08:00,1.5484,1.5484,1.5482,1.5484,1745399990.0
2005-11-18 18:09:00,1.54689,1.54715,1.54679,1.54699,1745399990.0
2005-11-18 18:10:00,1.5484,1.5484,1.5482,1.5484,1657299993.0
2005-11-18 18:11:00,1.54723,1.54749,1.54714,1.54735,1657299993.0
2005-11-18 18:12:00,1.54744,1.54752,1.54725,1.54732,1935100005.0
2005-11-18 18:13:00,1.54737,1.54744,1.54713,1.54713,1301000006.0
2005-11-18 18:14:00,1.5482,1.5482,1.5482,1.5482,811800004.0
2005-11-18 18:15:00,1.54758,1.54768,1.54741,1.54764,811800004.0
2005-11-18 18:17:00,1.5482,1.5484,1.548,1.5484,1034200011.0
2005-11-18 18:18:00,1.5479,1.54807,1.54775,1.54791,1034200011.0
2005-11-18 18:19:00,1.5482,1.5482,1.5482,1.5482,2094900008.0
2005-11-18 18:20:00,1.54789,1.54798,1.54773,1.5479,2094900008.0
2005-11-18 18:21:00,1.54795,1.54795,1.54774,1.54774,686800001.0
2005-11-18 18:22:00,1.5479,1.54797,1.54778,1.54784,1068899991.0
2005-11-18 18:23:00,1.5482,1.5482,1.548,1.5482,1313500011.0
2005-11-18 18:24:00,1.5482,1.5482,1.5482,1.5482,1313500011.0
2005-11-18 18:25:00,1.548,1.5482,1.548,1.5482,1313500011.0
2005-11-18 18:26:00,1.5482,1.5482,1.5482,1.5482,1313500011.0
2005-11-18 18:27:00,1.54797,1.54805,1.54777,1.54783,1313500011.0
2005-11-18 18:28:00,1.5482,1.5482,1.5482,1.5482,1504200010.0
2005-11-18 18:29:00,1.54761,1.54783,1.54761,1.54772,1504200010.0
2005-11-18 18:30:00,1.5476,1.54788,1.5476,1.54779,1048800005.0
2005-11-18 18:31:00,1.54779,1.54779,1.54755,1.54765,1222700002.0
2005-11-18 18:32:00,1.54763,1.54778,1.54753,1.54765,1229900000.0
2005-11-18 18:33:00,1.54775,1.54782,1.54758,1.54776,2020600010.0
2005-11-18 18:34:00,1.5484,1.5486,1.5484,1.5484,1423600003.0
2005-11-18 18:35:00,1.5484,1.5484,1.5482,1.5482,1423600003.0
2005-11-18 18:36:00,1.54802,1.54802,1.54776,1.54786,1423600003.0
2005-11-18 18:37:00,1.5484,1.5484,1.5484,1.5484,1496900013.0
2005-11-18 18:38:00,1.54774,1.54789,1.54767,1.54783,1496900013.0
2005-11-18 18:39:00,1.54792,1.54806,1.5478,1.54796,1901200005.0
2005-11-18 18:40:00,1.548,1.5482,1.548,1.548,1082700003.0
2005-11-18 18:41:00,1.54787,1.5481,1.54777,1.54788,1082700003.0
2005-11-18 18:42:00,1.54795,1.54803,1.54773,1.5479,1413200000.0
2005-11-18 18:43:00,1.54798,1.54802,1.54781,1.54788,506799998.0
2005-11-18 18:44:00,1.54798,1.54807,1.54774,1.54775,1002799997.0
2005-11-18 18:45:00,1.54772,1.54795,1.54767,1.54795,547300003.0
2005-11-18 18:46:00,1.54801,1.54811,1.5478,1.5478,301200004.0
2005-11-18 18:47:00,1.548,1.54805,1.54789,1.54792,201499998.0
2005-11-18 18:48:00,1.54793,1.54813,1.54793,1.54809,1271599996.0
2005-11-18 18:49:00,1.54818,1.54825,1.54809,1.54819,285500002.0
2005-11-18 18:50:00,1.54803,1.54817,1.54796,1.54809,675399999.0
2005-11-18 18:51:00,1.54815,1.54852,1.54808,1.54817,1334899993.0
2005-11-18 18:52:00,1.54822,1.54847,1.54822,1.54845,1730300001.0
2005-11-18 18:53:00,1.54842,1.54853,1.54823,1.54845,1199499997.0
2005-11-18 18:54:00,1.5484,1.54851,1.5483,1.54834,984599998.0
2005-11-18 18:55:00,1.5485,1.54856,1.54836,1.54836,1593400017.0
2005-11-18 18:56:00,1.54854,1.54854,1.54829,1.54845,901000003.0
2005-11-18 18:57:00,1.54854,1.54854,1.54832,1.54839,656200000.0
2005-11-18 18:58:00,1.54842,1.54848,1.54819,1.5484,1192600004.0
2005-11-18 18:59:00,1.54825,1.5484,1.54815,1.54823,1796100000.0
2005-11-18 19:00:00,1.54821,1.54839,1.54811,1.54828,361399998.0
2005-11-18 19:01:00,1.54832,1.54842,1.54821,1.54841,389100000.0
2005-11-18 19:02:00,1.5482,1.54841,1.54814,1.54832,977700004.0
2005-11-18 19:03:00,1.54816,1.54828,1.54812,1.5482,611600004.0
2005-11-18 19:04:00,1.54808,1.54833,1.54808,1.54816,326100001.0
2005-11-18 19:05:00,1.54835,1.54838,1.54821,1.54828,975000002.0
2005-11-18 19:06:00,1.5483,1.54845,1.54826,1.54838,1837499992.0
2005-11-18 19:07:00,1.5482,1.54835,1.54812,1.54833,829399999.0
2005-11-18 19:08:00,1.54838,1.5484,1.54821,1.54821,1488200004.0
2005-11-18 19:09:00,1.54815,1.54834,1.54804,1.54818,1420000007.0
2005-11-18 19:10:00,1.54808,1.54828,1.54805,1.54828,909700004.0
2005-11-18 19:11:00,1.54825,1.54825,1.54806,1.5481,1604500003.0
2005-11-18 19:12:00,1.54816,1.5482,1.54799,1.54808,978900003.0
2005-11-18 19:13:00,1.54818,1.54818,1.548,1.54806,350799998.0
2005-11-18 19:14:00,1.548,1.54813,1.54792,1.54806,336100001.0
2005-11-18 19:15:00,1.54815,1.54818,1.54806,1.5481,1367399999.0
2005-11-18 19:16:00,1.54808,1.54815,1.54796,1.54808,468799999.0
2005-11-18 19:17:00,1.54815,1.5483,1.54802,1.54815,897900003.0
2005-11-18 19:18:00,1.54821,1.54821,1.54796,1.54798,608400001.0
2005-11-18 19:19:00,1.54798,1.54819,1.54793,1.54813,940400005.0
2005-11-18 19:20:00,1.54815,1.54815,1.54786,1.54799,1031099997.0
2005-11-18 19:21:00,1.54806,1.54813,1.54794,1.54799,1027000002.0
2005-11-18 19:22:00,1.54793,1.54812,1.54792,1.54792,316300000.0
2005-11-18 19:23:00,1.54796,1.54808,1.54788,1.54803,644000005.0
2005-11-18 19:24:00,1.54807,1.54815,1.54794,1.54803,395700003.0
2005-11-18 19:25:00,1.548,1.54805,1.54786,1.54786,978599997.0
2005-11-18 19:26:00,1.54798,1.54812,1.54786,1.54808,734199994.0
2005-11-18 19:27:00,1.5481,1.54815,1.54795,1.54798,1379099994.0
2005-11-18 19:28:00,1.54797,1.54815,1.54797,1.54808,467600002.0
2005-11-18 19:29:00,1.54808,1.54815,1.54787,1.54787,804699996.0
2005-11-18 19:30:00,1.54812,1.54812,1.54769,1.54789,1961800004.0
2005-11-18 19:31:00,1.54805,1.54805,1.54781,1.54785,1362299996.0
2005-11-18 19:32:00,1.54789,1.54811,1.54789,1.54805,814899993.0
2005-11-18 19:33:00,1.54797,1.54817,1.54794,1.54805,777099999.0
2005-11-18 19:34:00,1.54814,1.54841,1.54807,1.54818,1519899997.0
2005-11-18 19:35:00,1.54817,1.54832,1.54802,1.54828,799700000.0
2005-11-18 19:36:00,1.54823,1.54829,1.54795,1.54802,1019600001.0
2005-11-18 19:37:00,1.5482,1.54826,1.5481,1.54815,303699998.0
2005-11-18 19:38:00,1.54811,1.54822,1.54803,1.54807,786499996.0
2005-11-18 19:39:00,1.54791,1.54813,1.5478,1.54794,1310300004.0
2005-11-18 19:40:00,1.54797,1.54797,1.5477,1.54776,412899997.0
2005-11-18 19:41:00,1.54788,1.54794,1.54778,1.54779,433099995.0
2005-11-18 19:42:00,1.54795,1.54795,1.54772,1.54792,663300007.0
2005-11-18 19:43:00,1.54797,1.54798,1.5478,1.5478,427600000.0
2005-11-18 19:44:00,1.54784,1.54792,1.54769,1.54787,704600000.0
2005-11-18 19:45:00,1.54782,1.54797,1.54776,1.54797,329400000.0
2005-11-18 19:46:00,1.54787,1.54795,1.54774,1.5479,969200000.0
2005-11-18 19:47:00,1.54785,1.54798,1.54772,1.54785,293900002.0
2005-11-18 19:48:00,1.54794,1.54802,1.54787,1.54795,533800002.0
2005-11-18 19:49:00,1.54794,1.54802,1.54776,1.54783,1288400000.0
2005-11-18 19:50:00,1.54777,1.54793,1.54765,1.54784,265100001.0
2005-11-18 19:51:00,1.54792,1.54795,1.54783,1.54789,566199999.0
2005-11-18 19:52:00,1.54793,1.54793,1.54773,1.54782,267500002.0
2005-11-18 19:53:00,1.54785,1.54796,1.54776,1.54788,564100000.0
2005-11-18 19:54:00,1.54785,1.54807,1.54785,1.54807,510999989.0
2005-11-18 19:55:00,1.54803,1.54811,1.54786,1.54798,605300002.0
2005-11-18 19:56:00,1.5479,1.54809,1.54786,1.54802,1057900000.0
2005-11-18 19:57:00,1.54792,1.54809,1.54783,1.54797,1613400010.0
2005-11-18 19:58:00,1.54784,1.54813,1.54784,1.54803,1688200010.0
2005-11-18 19:59:00,1.54795,1.54819,1.54795,1.54801,942699994.0
2005-11-18 20:00:00,1.54815,1.54826,1.54805,1.54818,815200010.0
2005-11-18 20:01:00,1.54811,1.54825,1.548,1.54803,820200003.0
2005-11-18 20:02:00,1.54805,1.5482,1.54802,1.54815,436099999.0
2005-11-18 20:03:00,1.54813,1.54818,1.54804,1.54812,164000001.0
2005-11-18 20:04:00,1.54814,1.54818,1.54806,1.54812,251100002.0
2005-11-18 20:05:00,1.5481,1.5481,1.54789,1.54789,485299996.0
2005-11-18 20:06:00,1.54788,1.54799,1.54786,1.54795,509100001.0
2005-11-18 20:07:00,1.54775,1.54786,1.5475,1.54755,174800000.0
2005-11-18 20:08:00,1.54758,1.5477,1.54753,1.54759,1226900002.0
2005-11-18 20:09:00,1.54768,1.54768,1.54744,1.54744,332900004.0
2005-11-18 20:10:00,1.54753,1.54772,1.54746,1.54749,259199998.0
2005-11-18 20:11:00,1.54758,1.5476,1.54745,1.5476,1004100011.0
2005-11-18 20:12:00,1.54757,1.54765,1.54745,1.5476,408600006.0
2005-11-18 20:13:00,1.54746,1.54768,1.54743,1.5476,1995500009.0
2005-11-18 20:14:00,1.5476,1.54765,1.54746,1.5475,432099999.0
2005-11-18 20:15:00,1.54762,1.54779,1.54753,1.54767,1311300005.0
2005-11-18 20:16:00,1.54772,1.54786,1.54756,1.54763,1849999995.0
2005-11-18 20:17:00,1.54768,1.54773,1.54756,1.54767,413900005.0
2005-11-18 20:18:00,1.54768,1.54769,1.54755,1.54759,336099999.0
2005-11-18 20:19:00,1.5478,1.5478,1.5478,1.5478,709499996.0
2005-11-18 20:20:00,1.5478,1.5478,1.5478,1.5478,709499996.0
2005-11-18 20:21:00,1.54774,1.54801,1.54766,1.54784,709499996.0
2005-11-18 20:22:00,1.54781,1.54803,1.54773,1.54796,666900000.0
2005-11-18 20:23:00,1.54797,1.54811,1.54784,1.54792,1449400002.0
2005-11-18 20:24:00,1.54808,1.5482,1.54796,1.548,569299998.0
2005-11-18 20:25:00,1.54796,1.5481,1.54783,1.54802,862900000.0
2005-11-18 20:26:00,1.54807,1.5481,1.54796,1.54796,246899998.0
2005-11-18 20:27:00,1.548,1.54813,1.54789,1.54798,383399999.0
2005-11-18 20:28:00,1.5478,1.548,1.5478,1.5478,1824800008.0
2005-11-18 20:29:00,1.54797,1.54804,1.54771,1.5479,1824800008.0
2005-11-18 20:30:00,1.5476,1.5478,1.5476,1.5478,774099998.0
2005-11-18 20:31:00,1.5476,1.5476,1.5475,1.5476,774099998.0
2005-11-18 20:32:00,1.5476,1.5476,1.5475,1.5476,774099998.0
2005-11-18 20:33:00,1.5482,1.54825,1.54795,1.54795,774099998.0
2005-11-18 20:34:00,1.54811,1.54814,1.54787,1.54787,474100001.0
2005-11-18 20:35:00,1.54784,1.54803,1.54777,1.54794,535100002.0
2005-11-18 20:36:00,1.54774,1.5481,1.5477,1.5481,492100003.0
2005-11-18 20:37:00,1.54811,1.54811,1.54764,1.54764,1185099996.0
2005-11-18 20:38:00,1.54776,1.54783,1.54754,1.54765,1910999999.0
2005-11-18 20:39:00,1.54781,1.54784,1.54758,1.54766,960500009.0
2005-11-18 20:40:00,1.54798,1.54801,1.54773,1.54773,1210000003.0
2005-11-18 20:41:00,1.54792,1.54799,1.54769,1.54775,500299999.0
2005-11-18 20:42:00,1.54789,1.54799,1.54771,1.54771,336500004.0
2005-11-18 20:43:00,1.548,1.54807,1.5478,1.5478,809500005.0
2005-11-18 20:44:00,1.54793,1.54809,1.54779,1.54781,1352499996.0
2005-11-18 20:45:00,1.54805,1.5481,1.5479,1.54805,893699993.0
2005-11-18 20:46:00,1.54814,1.54814,1.54779,1.54786,333900002.0
2005-11-18 20:47:00,1.54782,1.54796,1.54772,1.5478,843599999.0
2005-11-18 20:48:00,1.54786,1.54803,1.54773,1.54776,1443600005.0
2005-11-18 20:49:00,1.54757,1.5481,1.54749,1.5481,692699995.0
2005-11-18 20:50:00,1.54806,1.54813,1.5479,1.54807,1827599996.0
2005-11-18 20:51:00,1.54804,1.54817,1.54791,1.54798,367000002.0
2005-11-18 20:52:00,1.54812,1.54812,1.54783,1.54794,1452300014.0
2005-11-18 20:53:00,1.5479,1.54805,1.54789,1.548,1727800003.0
2005-11-18 20:54:00,1.54782,1.54798,1.54779,1.54798,749099999.0
2005-11-18 20:55:00,1.54801,1.54809,1.54792,1.54793,641699998.0
2005-11-18 20:56:00,1.5478,1.5478,1.5478,1.5478,1498400003.0
2005-11-18 20:57:00,1.5476,1.5476,1.5476,1.5476,1498400003.0
2005-11-18 20:58:00,1.5478,1.5478,1.5474,1.5475,1498400003.0
2005-11-18 20:59:00,1.5476,1.5476,1.5475,1.5475,1498400003.0
2005-11-18 21:00:00,1.5476,1.5476,1.5475,1.5475,1498400003.0
2005-11-18 21:01:00,1.5476,1.5476,1.5473,1.5473,1498400003.0
2005-11-18 21:02:00,1.54789,1.54797,1.54763,1.54772,1498400003.0
2005-11-18 21:03:00,1.5478,1.54788,1.54765,1.5477,1496600013.0
2005-11-18 21:04:00,1.5478,1.5478,1.5476,1.5476,278100000.0
2005-11-18 21:05:00,1.54771,1.54785,1.54763,1.5478,785000002.0
2005-11-18 21:06:00,1.54773,1.54782,1.54753,1.54763,426200000.0
2005-11-18 21:07:00,1.5475,1.5476,1.54746,1.5476,421499997.0
2005-11-18 21:08:00,1.54761,1.54773,1.54746,1.54764,337700004.0
2005-11-18 21:09:00,1.5477,1.54775,1.54754,1.54754,479200007.0
2005-11-18 21:10:00,1.54773,1.54773,1.54757,1.54761,937699999.0
2005-11-18 21:11:00,1.54766,1.54789,1.54749,1.54763,723100004.0
2005-11-18 21:12:00,1.54778,1.54792,1.54767,1.54784,366100002.0
2005-11-18 21:13:00,1.5478,1.54795,1.5478,1.54795,1066000002.0
2005-11-18 21:14:00,1.54792,1.54795,1.54774,1.54788,945999997.0
2005-11-18 21:15:00,1.54794,1.54794,1.54766,1.54768,999199999.0
2005-11-18 21:16:00,1.54773,1.54782,1.5475,1.54751,643500006.0
2005-11-18 21:17:00,1.5475,1.5476,1.54739,1.54741,1408500003.0
2005-11-18 21:18:00,1.54749,1.54762,1.54738,1.54757,590200004.0
2005-11-18 21:19:00,1.54743,1.54757,1.54738,1.54754,472799998.0
2005-11-18 21:22:00,1.54752,1.54784,1.54749,1.54774,1603499992.0
2005-11-18 21:23:00,1.5478,1.54799,1.54773,1.54785,1314300016.0
2005-11-18 21:24:00,1.5479,1.5479,1.54771,1.54779,649200003.0
2005-11-18 21:25:00,1.54777,1.54791,1.54753,1.54775,1185600004.0
2005-11-18 21:26:00,1.54766,1.54786,1.54765,1.5478,532600004.0
2005-11-18 21:27:00,1.54783,1.54801,1.54775,1.54778,623199998.0
2005-11-18 21:28:00,1.54773,1.54788,1.54765,1.54765,695100001.0
2005-11-18 21:29:00,1.54766,1.54787,1.54758,1.54773,344800002.0
2005-11-18 21:30:00,1.54754,1.54767,1.5475,1.5475,384100002.0
2005-11-18 21:31:00,1.54762,1.54762,1.54734,1.54747,680900001.0
2005-11-18 21:32:00,1.54752,1.54769,1.54736,1.54738,1826699999.0
2005-11-18 21:33:00,1.54758,1.54759,1.54743,1.54743,268800002.0
2005-11-18 21:34:00,1.54738,1.54754,1.54733,1.54749,1315999998.0
2005-11-18 21:35:00,1.54738,1.54749,1.54732,1.54748,984900004.0
2005-11-18 21:36:00,1.54743,1.54751,1.54727,1.54734,170300003.0
2005-11-18 21:37:00,1.54719,1.54735,1.54714,1.54727,342200000.0
2005-11-18 21:38:00,1.54727,1.54743,1.54715,1.54743,360100004.0
2005-11-18 21:39:00,1.54735,1.54735,1.54714,1.54729,214100000.0
2005-11-18 21:40:00,1.54727,1.54728,1.54705,1.54706,700100000.0
2005-11-18 21:41:00,1.54717,1.54733,1.54705,1.5471,811699992.0
2005-11-18 21:42:00,1.54708,1.54722,1.54702,1.54703,405600002.0
2005-11-18 21:43:00,1.54713,1.54733,1.54706,1.54722,1044000008.0
2005-11-18 21:44:00,1.54731,1.54748,1.54723,1.54737,1417100003.0
2005-11-18 21:45:00,1.54738,1.5474,1.5472,1.54728,834100000.0
2005-11-18 21:46:00,1.5474,1.54756,1.54729,1.54733,1451200014.0
2005-11-18 21:47:00,1.54742,1.54761,1.54736,1.54758,1032300002.0
2005-11-18 21:48:00,1.54755,1.54755,1.54734,1.54747,312400001.0
2005-11-18 21:49:00,1.54751,1.54761,1.54736,1.54748,1019200003.0
2005-11-18 21:50:00,1.54742,1.54758,1.54736,1.54758,238400007.0
2005-11-18 21:51:00,1.54764,1.54796,1.54757,1.54774,646199998.0
2005-11-18 21:52:00,1.54788,1.54799,1.5477,1.5477,1356600012.0
2005-11-18 21:53:00,1.54775,1.54786,1.54763,1.54767,475300002.0
2005-11-18 21:54:00,1.54767,1.54771,1.54753,1.54753,263400002.0
2005-11-18 21:55:00,1.54762,1.54771,1.54748,1.54754,697899993.0
2005-11-18 21:56:00,1.54768,1.54774,1.54751,1.54759,678800000.0
2005-11-18 21:57:00,1.54756,1.5477,1.54743,1.54756,566900005.0
2005-11-18 21:58:00,1.54745,1.54757,1.54726,1.54737,763099994.0
2005-11-18 21:59:00,1.54719,1.54757,1.54719,1.5474,1060699999.0
2005-11-18 22:00:00,1.54737,1.5474,1.54713,1.54729,562800002.0
2005-11-18 22:01:00,1.54717,1.54739,1.54715,1.54725,333000000.0
2005-11-18 22:02:00,1.54725,1.54744,1.54702,1.54702,1243500004.0
2005-11-18 22:03:00,1.54721,1.54737,1.54708,1.54737,342600000.0
2005-11-18 22:04:00,1.54732,1.54744,1.54726,1.54743,608500000.0
2005-11-18 22:05:00,1.5475,1.54755,1.54739,1.54744,429800001.0
2005-11-18 22:06:00,1.54745,1.54745,1.54724,1.54737,628000002.0
2005-11-18 22:07:00,1.5474,1.5474,1.54721,1.54721,83500002.0
2005-11-18 22:08:00,1.54738,1.54745,1.54723,1.54745,499400000.0
2005-11-18 22:09:00,1.54742,1.54747,1.54727,1.54735,389599998.0
2005-11-18 22:10:00,1.54754,1.54763,1.54746,1.54758,142099998.0
2005-11-18 22:11:00,1.5476,1.5476,1.54741,1.54745,164699999.0
2005-11-18 22:12:00,1.5476,1.5476,1.54725,1.54725,618100003.0
2005-11-18 22:13:00,1.54701,1.54729,1.54678,1.54696,379000005.0
2005-11-18 22:14:00,1.54703,1.5471,1.54689,1.54694,220400002.0
2005-11-18 22:15:00,1.54695,1.54709,1.54676,1.54688,632600003.0
2005-11-18 22:16:00,1.54705,1.54705,1.5469,1.5469,284999999.0
2005-11-18 22:17:00,1.54702,1.54715,1.54691,1.54701,253400003.0
2005-11-18 22:18:00,1.54685,1.54702,1.54681,1.54695,234299998.0
2005-11-18 22:19:00,1.54695,1.547,1.54672,1.54687,237400001.0
2005-11-18 22:20:00,1.54684,1.547,1.54678,1.547,311300002.0
2005-11-18 22:21:00,1.547,1.54705,1.54687,1.5469,413199998.0
2005-11-18 22:22:00,1.54696,1.5472,1.54687,1.54712,887700008.0
2005-11-18 22:23:00,1.54718,1.54718,1.54697,1.54697,253499999.0
2005-11-18 22:24:00,1.5469,1.5471,1.54686,1.54703,190499997.0
2005-11-18 22:25:00,1.54715,1.54729,1.54702,1.54702,654500004.0
2005-11-18 22:26:00,1.54713,1.54742,1.54713,1.54715,799600005.0
2005-11-18 22:27:00,1.54704,1.54721,1.54681,1.54704,320399999.0
2005-11-18 22:28:00,1.54697,1.54722,1.54696,1.54713,567200002.0
2005-11-18 22:29:00,1.54714,1.54718,1.54691,1.54704,706499999.0
2005-11-18 22:30:00,1.54702,1.54728,1.547,1.54728,570400007.0
2005-11-18 22:31:00,1.54712,1.54734,1.54701,1.54734,292800004.0
2005-11-18 22:32:00,1.54733,1.54733,1.54706,1.54706,368199992.0
2005-11-18 22:33:00,1.54693,1.54714,1.54688,1.54714,87400000.0
2005-11-18 22:34:00,1.54706,1.54713,1.54696,1.54708,463699994.0
2005-11-18 22:35:00,1.54717,1.54727,1.54713,1.54722,200999998.0
2005-11-18 22:36:00,1.54717,1.5472,1.54697,1.54716,575600004.0
2005-11-18 22:37:00,1.54716,1.54722,1.54699,1.54705,410800001.0
2005-11-18 22:38:00,1.54686,1.54702,1.54673,1.54702,408500000.0
2005-11-18 22:39:00,1.54698,1.54702,1.54672,1.54681,633700005.0
2005-11-18 22:40:00,1.54694,1.54698,1.54665,1.54685,935900004.0
2005-11-18 22:41:00,1.54695,1.54705,1.54676,1.54688,637700004.0
2005-11-18 22:42:00,1.5468,1.5471,1.5468,1.54687,706300000.0
2005-11-18 22:43:00,1.54692,1.54704,1.54669,1.54693,1264100010.0
2005-11-18 22:44:00,1.5468,1.54706,1.54672,1.54695,361999997.0
2005-11-18 22:45:00,1.5469,1.54708,1.54683,1.54702,288799996.0
2005-11-18 22:46:00,1.54682,1.547,1.54674,1.54696,192000000.0
2005-11-18 22:47:00,1.54703,1.54703,1.54681,1.54682,198500001.0
2005-11-18 22:48:00,1.54697,1.54702,1.54677,1.54682,487300006.0
2005-11-18 22:49:00,1.54694,1.54714,1.5469,1.54705,825500007.0
2005-11-18 22:50:00,1.54713,1.54715,1.54687,1.54687,259600000.0
2005-11-18 22:51:00,1.54703,1.54709,1.54679,1.54688,447600003.0
2005-11-18 22:52:00,1.54705,1.54705,1.5467,1.54679,487200000.0
2005-11-18 22:53:00,1.54705,1.54705,1.54682,1.5469,296600001.0
2005-11-18 22:54:00,1.54689,1.54707,1.54677,1.54693,368299998.0
2005-11-18 22:55:00,1.54689,1.54705,1.54688,1.5469,193600002.0
2005-11-18 22:56:00,1.54701,1.54718,1.54699,1.54703,354300002.0
2005-11-18 22:57:00,1.5469,1.5471,1.54686,1.54699,477199998.0
2005-11-18 22:58:00,1.54689,1.54705,1.54689,1.54692,139800000.0
2005-11-18 22:59:00,1.54669,1.54695,1.54652,1.5468,525600002.0
2005-11-18 23:00:00,1.54637,1.54673,1.54637,1.54673,116300000.0
2005-11-18 23:01:00,1.54681,1.54711,1.54681,1.54698,209099998.0
2005-11-18 23:02:00,1.54697,1.54713,1.54697,1.54713,178399999.0
2005-11-18 23:03:00,1.54706,1.54714,1.54687,1.54713,365699998.0
2005-11-18 23:04:00,1.54706,1.54719,1.54692,1.54707,224500000.0
2005-11-18 23:05:00,1.54699,1.54712,1.54691,1.54705,299699997.0
2005-11-18 23:06:00,1.54707,1.54715,1.54697,1.54702,408700000.0
2005-11-18 23:07:00,1.5471,1.54715,1.54695,1.54695,266000000.0
2005-11-18 23:08:00,1.54705,1.54715,1.54693,1.54707,143699999.0
2005-11-18 23:09:00,1.54708,1.54722,1.547,1.54707,224300001.0
2005-11-18 23:10:00,1.54709,1.54721,1.54696,1.54711,264400001.0
2005-11-18 23:11:00,1.54694,1.54712,1.54687,1.54703,325400002.0
2005-11-18 23:12:00,1.54708,1.54717,1.54698,1.54705,286100004.0
2005-11-18 23:13:00,1.54703,1.54715,1.54692,1.54698,275400000.0
2005-11-18 23:14:00,1.54708,1.54717,1.54695,1.54695,272500006.0
2005-11-18 23:15:00,1.54683,1.5471,1.54683,1.54688,349100004.0
2005-11-18 23:16:00,1.54703,1.54705,1.54688,1.54695,221100002.0
2005-11-18 23:17:00,1.54707,1.5472,1.54688,1.54709,544300001.0
2005-11-18 23:18:00,1.5471,1.54732,1.54704,1.54732,324299998.0
2005-11-18 23:19:00,1.54724,1.54727,1.54704,1.54723,344799998.0
2005-11-18 23:20:00,1.54717,1.54735,1.54717,1.54727,86200001.0
2005-11-18 23:21:00,1.54721,1.54726,1.54706,1.54713,193400000.0
2005-11-18 23:22:00,1.54718,1.54726,1.54702,1.54719,366899998.0
2005-11-18 23:23:00,1.54717,1.54731,1.54717,1.54731,44000000.0
2005-11-18 23:24:00,1.54729,1.54729,1.54708,1.54714,205299999.0
2005-11-18 23:25:00,1.54725,1.54725,1.54703,1.54703,81499998.0
2005-11-18 23:26:00,1.54725,1.54731,1.54725,1.54731,34400000.0
2005-11-18 23:27:00,1.54735,1.54735,1.5473,1.5473,92600001.0
2005-11-18 23:28:00,1.54738,1.54738,1.5472,1.5472,266700000.0
2005-11-18 23:29:00,1.54714,1.54731,1.54714,1.54731,240500001.0
2005-11-18 23:30:00,1.54721,1.54731,1.54698,1.54714,302100003.0
2005-11-18 23:31:00,1.54712,1.54732,1.54712,1.54732,323799998.0
2005-11-18 23:32:00,1.54723,1.54723,1.54692,1.54701,349999999.0
2005-11-18 23:33:00,1.54704,1.54714,1.54695,1.5471,218200000.0
2005-11-18 23:34:00,1.54713,1.5472,1.54709,1.54719,167800000.0
2005-11-18 23:35:00,1.54714,1.54728,1.54702,1.54726,274200006.0
2005-11-18 23:36:00,1.54719,1.54731,1.54708,1.54721,279799999.0
2005-11-18 23:37:00,1.5472,1.5472,1.5471,1.5471,98300002.0
2005-11-18 23:38:00,1.5472,1.54727,1.54702,1.54714,175900003.0
2005-11-18 23:39:00,1.54723,1.54723,1.54701,1.54713,287800004.0
2005-11-18 23:40:00,1.54722,1.54722,1.547,1.547,308399999.0
2005-11-18 23:41:00,1.54722,1.54722,1.54694,1.54702,476399999.0
2005-11-18 23:42:00,1.547,1.54707,1.54681,1.54681,372499999.0
2005-11-18 23:43:00,1.54703,1.54703,1.54691,1.54691,90100000.0
2005-11-18 23:44:00,1.5468,1.54705,1.5468,1.54705,244100002.0
2005-11-18 23:45:00,1.54697,1.54705,1.54687,1.54697,89499999.0
2005-11-18 23:46:00,1.54695,1.54709,1.54681,1.54696,460800004.0
2005-11-18 23:47:00,1.54707,1.54713,1.54699,1.54701,46999999.0
2005-11-18 23:48:00,1.5471,1.5472,1.54705,1.54717,154299998.0
2005-11-18 23:49:00,1.5472,1.54727,1.54702,1.54715,102199999.0
2005-11-18 23:50:00,1.5472,1.54725,1.5471,1.54718,165800000.0
2005-11-18 23:51:00,1.5472,1.54725,1.5471,1.54711,177499999.0
2005-11-18 23:52:00,1.54712,1.54725,1.54699,1.54725,214800002.0
2005-11-18 23:53:00,1.54716,1.54716,1.54691,1.54708,336400001.0
2005-11-18 23:54:00,1.54708,1.54708,1.5467,1.5467,276599993.0
2005-11-18 23:55:00,1.54696,1.54696,1.54677,1.54677,66399999.0
2005-11-18 23:56:00,1.54684,1.54703,1.54683,1.54696,190200000.0
2005-11-18 23:57:00,1.54696,1.54703,1.54672,1.54685,128800000.0
2005-11-18 23:58:00,1.54685,1.5469,1.54672,1.54678,101000001.0
2005-11-18 23:59:00,1.54686,1.54689,1.54677,1.54683,44000000.0
2005-11-21 00:00:00,1.54685,1.54685,1.5468,1.5468,66300001.0
2005-11-21 00:01:00,1.5466,1.54675,1.5466,1.54675,54300002.0
2005-11-21 00:02:00,1.54675,1.54685,1.54669,1.5468,271000007.0
2005-11-21 00:03:00,1.54683,1.54685,1.54677,1.54679,145300002.0
2005-11-21 00:04:00,1.54677,1.5468,1.54664,1.5467,204200001.0
2005-11-21 00:05:00,1.54692,1.54723,1.5469,1.54711,105600000.0
2005-11-21 00:06:00,1.54714,1.54733,1.54709,1.54709,155000000.0
2005-11-21 00:07:00,1.54717,1.54725,1.54697,1.54717,338100000.0
2005-11-21 00:08:00,1.54717,1.5472,1.54705,1.54709,109300002.0
2005-11-21 00:09:00,1.54718,1.54725,1.54701,1.54717,280300001.0
2005-11-21 00:10:00,1.5472,1.54725,1.5472,1.54725,73400000.0
2005-11-21 00:11:00,1.54715,1.54725,1.54708,1.5472,309900000.0
2005-11-21 00:12:00,1.54703,1.54723,1.54703,1.54723,15900000.0
2005-11-21 00:13:00,1.54717,1.54725,1.54702,1.54715,130100000.0
2005-11-21 00:14:00,1.54717,1.5472,1.54705,1.5471,119000000.0
2005-11-21 00:15:00,1.5471,1.5472,1.5471,1.5472,94100001.0
2005-11-21 00:16:00,1.5471,1.5472,1.5471,1.5472,64000000.0
2005-11-21 00:17:00,1.5472,1.54727,1.54696,1.54708,356100004.0
2005-11-21 00:18:00,1.54703,1.54728,1.54698,1.54728,304700006.0
2005-11-21 00:19:00,1.54725,1.54725,1.5472,1.5472,47800000.0
2005-11-21 00:20:00,1.54717,1.54727,1.54698,1.5472,362299999.0
2005-11-21 00:21:00,1.54708,1.54725,1.54699,1.54715,336600003.0
2005-11-21 00:22:00,1.54715,1.5472,1.54702,1.54708,75799999.0
2005-11-21 00:23:00,1.54722,1.54725,1.54711,1.54712,85499998.0
2005-11-21 00:24:00,1.54722,1.54741,1.54708,1.54724,240700001.0
2005-11-21 00:25:00,1.5473,1.54735,1.54713,1.54728,271899999.0
2005-11-21 00:26:00,1.54735,1.54735,1.54715,1.54715,260100002.0
2005-11-21 00:27:00,1.5472,1.5473,1.5472,1.5473,55800000.0
2005-11-21 00:28:00,1.54727,1.54735,1.54714,1.54727,318699996.0
2005-11-21 00:29:00,1.5472,1.5473,1.5472,1.5473,29600000.0
2005-11-21 00:30:00,1.54728,1.54735,1.54715,1.5473,226200000.0
2005-11-21 00:31:00,1.54727,1.54738,1.54727,1.5473,162899995.0
2005-11-21 00:32:00,1.54714,1.54727,1.54714,1.54727,73600000.0
2005-11-21 00:33:00,1.54728,1.54729,1.54707,1.54707,198200000.0
2005-11-21 00:34:00,1.5471,1.54717,1.54696,1.54701,371500002.0
2005-11-21 00:35:00,1.5471,1.5471,1.547,1.547,22200000.0
2005-11-21 00:36:00,1.54715,1.54715,1.5471,1.5471,67900000.0
2005-11-21 00:37:00,1.54715,1.54715,1.5471,1.5471,46299999.0
2005-11-21 00:38:00,1.54705,1.54712,1.54705,1.54712,49500000.0
2005-11-21 00:39:00,1.5471,1.5471,1.547,1.547,74599998.0
2005-11-21 00:40:00,1.54708,1.54715,1.547,1.5471,124400000.0
2005-11-21 00:41:00,1.54708,1.54715,1.54702,1.5471,103400000.0
2005-11-21 00:42:00,1.54701,1.54715,1.54697,1.54707,361400004.0
2005-11-21 00:43:00,1.54698,1.54715,1.54687,1.54715,454999995.0
2005-11-21 00:44:00,1.54707,1.54717,1.54698,1.54701,152800001.0
2005-11-21 00:45:00,1.54694,1.54712,1.54691,1.54704,419600003.0
2005-11-21 00:46:00,1.54705,1.54715,1.54692,1.54699,263899995.0
2005-11-21 00:47:00,1.54715,1.54715,1.54706,1.54706,53999999.0
2005-11-21 00:48:00,1.54715,1.54717,1.54701,1.54701,286900002.0
2005-11-21 00:49:00,1.54712,1.5472,1.54701,1.54702,209999999.0
2005-11-21 00:50:00,1.5471,1.54725,1.54701,1.54713,167000000.0
2005-11-21 00:51:00,1.54711,1.54721,1.54694,1.54714,314300004.0
2005-11-21 00:52:00,1.54717,1.54723,1.54696,1.54715,231700001.0
2005-11-21 00:53:00,1.54704,1.54725,1.54704,1.54725,167900000.0
2005-11-21 00:54:00,1.54725,1.54725,1.54703,1.5471,140800000.0
2005-11-21 00:55:00,1.5472,1.54727,1.54703,1.5471,332200001.0
2005-11-21 00:56:00,1.54715,1.5472,1.547,1.54709,128599999.0
2005-11-21 00:57:00,1.54712,1.54727,1.54694,1.54704,353100000.0
2005-11-21 00:58:00,1.5471,1.54725,1.5469,1.54715,190400000.0
2005-11-21 00:59:00,1.54695,1.54723,1.54695,1.54723,108500002.0
2005-11-21 01:00:00,1.54713,1.54725,1.54707,1.54711,153200000.0
2005-11-21 01:01:00,1.54717,1.54757,1.54717,1.5475,376600004.0
2005-11-21 01:02:00,1.5474,1.54781,1.5474,1.54781,250800005.0
2005-11-21 01:03:00,1.54766,1.54795,1.54766,1.54795,69700002.0
2005-11-21 01:04:00,1.54775,1.54775,1.54723,1.5475,393700004.0
2005-11-21 01:05:00,1.54768,1.54788,1.54752,1.5477,350100002.0
2005-11-21 01:06:00,1.54759,1.54787,1.54757,1.54777,405900006.0
2005-11-21 01:07:00,1.54777,1.54807,1.54755,1.54794,337600000.0
2005-11-21 01:08:00,1.54785,1.54809,1.54762,1.54785,417100001.0
2005-11-21 01:09:00,1.5479,1.54804,1.54754,1.54792,289400002.0
2005-11-21 01:10:00,1.54795,1.54803,1.54789,1.54799,224400000.0
2005-11-21 01:11:00,1.54805,1.54805,1.548,1.548,22400000.0
2005-11-21 01:12:00,1.54798,1.54805,1.5478,1.5478,411200005.0
2005-11-21 01:13:00,1.54803,1.54809,1.54775,1.54775,211600005.0
2005-11-21 01:14:00,1.54793,1.54814,1.54793,1.54808,240899999.0
2005-11-21 01:15:00,1.54798,1.54805,1.54788,1.548,228700000.0
2005-11-21 01:16:00,1.5478,1.54795,1.5478,1.54795,105500002.0
2005-11-21 01:17:00,1.548,1.54802,1.54751,1.54751,276500002.0
2005-11-21 01:18:00,1.54792,1.54808,1.5479,1.548,298900002.0
2005-11-21 01:19:00,1.54805,1.54805,1.54782,1.54788,150199998.0
2005-11-21 01:20:00,1.54794,1.54802,1.54779,1.54791,284400000.0
2005-11-21 01:21:00,1.54782,1.54799,1.54782,1.54791,224700004.0
2005-11-21 01:22:00,1.54788,1.54802,1.54784,1.54796,348800003.0
2005-11-21 01:23:00,1.54802,1.54807,1.54782,1.54806,562100001.0
2005-11-21 01:24:00,1.54782,1.54811,1.54782,1.54807,242100001.0
2005-11-21 01:25:00,1.54796,1.54808,1.54784,1.54784,97100001.0
2005-11-21 01:26:00,1.54825,1.54825,1.5482,1.5482,96699999.0
2005-11-21 01:27:00,1.54814,1.54817,1.54795,1.54797,548800003.0
2005-11-21 01:28:00,1.54791,1.54805,1.54791,1.54805,105500000.0
2005-11-21 01:29:00,1.54788,1.548,1.54781,1.54795,121600000.0
2005-11-21 01:30:00,1.54789,1.548,1.54786,1.54798,92700000.0
2005-11-21 01:31:00,1.54784,1.54797,1.54781,1.5479,89999999.0
2005-11-21 01:32:00,1.54795,1.54795,1.54771,1.54787,421300000.0
2005-11-21 01:33:00,1.5478,1.54805,1.5478,1.54787,276500005.0
2005-11-21 01:34:00,1.5478,1.54815,1.5478,1.54815,412000003.0
2005-11-21 01:35:00,1.5479,1.54805,1.5479,1.54805,171500003.0
2005-11-21 01:36:00,1.54791,1.5481,1.54791,1.54808,147000000.0
2005-11-21 01:37:00,1.54807,1.54815,1.54795,1.548,286900001.0
2005-11-21 01:38:00,1.54808,1.54815,1.54793,1.5481,402299998.0
2005-11-21 01:39:00,1.54799,1.54799,1.54771,1.54771,358900004.0
2005-11-21 01:40:00,1.5479,1.5479,1.5478,1.5478,12000000.0
2005-11-21 01:41:00,1.54787,1.54795,1.54774,1.5479,286200002.0
2005-11-21 01:42:00,1.5479,1.54798,1.54782,1.54784,286500000.0
2005-11-21 01:43:00,1.54788,1.54795,1.5478,1.5479,146200001.0
2005-11-21 01:44:00,1.54795,1.54795,1.5479,1.5479,46400000.0
2005-11-21 01:45:00,1.548,1.54808,1.54789,1.54804,219899998.0
2005-11-21 01:46:00,1.5479,1.54803,1.54783,1.54801,283100004.0
2005-11-21 01:47:00,1.54798,1.54802,1.54785,1.54785,274000001.0
2005-11-21 01:48:00,1.54798,1.54805,1.54785,1.54791,285100004.0
2005-11-21 01:49:00,1.54798,1.54802,1.54781,1.54793,251700002.0
2005-11-21 01:50:00,1.54802,1.54802,1.5478,1.5478,113300000.0
2005-11-21 01:51:00,1.54784,1.548,1.54776,1.54776,172600000.0
2005-11-21 01:52:00,1.54795,1.54795,1.5478,1.5478,10400000.0
2005-11-21 01:53:00,1.54803,1.54808,1.54774,1.548,275499999.0
2005-11-21 01:54:00,1.54797,1.54804,1.54779,1.54795,382299999.0
2005-11-21 01:55:00,1.54802,1.54804,1.54774,1.54781,359500003.0
2005-11-21 01:56:00,1.54804,1.54804,1.54786,1.54801,70500000.0
2005-11-21 01:57:00,1.54802,1.54815,1.54802,1.54815,32000000.0
2005-11-21 01:58:00,1.54793,1.54805,1.54781,1.54793,283700001.0
2005-11-21 01:59:00,1.54787,1.54799,1.54778,1.54788,386500004.0
2005-11-21 02:00:00,1.54787,1.54795,1.54764,1.54785,203299997.0
2005-11-21 02:01:00,1.54792,1.54808,1.54791,1.54807,217700000.0
2005-11-21 02:02:00,1.54779,1.54796,1.54771,1.54796,210099996.0
2005-11-21 02:03:00,1.54789,1.54813,1.54789,1.548,207700001.0
2005-11-21 02:04:00,1.54793,1.54801,1.54777,1.54798,392099999.0
2005-11-21 02:05:00,1.5479,1.54795,1.54766,1.54766,309100000.0
2005-11-21 02:06:00,1.54776,1.54794,1.54776,1.54794,306900001.0
2005-11-21 02:07:00,1.5479,1.54798,1.54775,1.54793,429200002.0
2005-11-21 02:08:00,1.54786,1.54795,1.54763,1.5478,239800001.0
2005-11-21 02:09:00,1.54798,1.548,1.54784,1.54784,282899997.0
2005-11-21 02:10:00,1.54775,1.54792,1.54773,1.54783,259900001.0
2005-11-21 02:11:00,1.54777,1.5479,1.54762,1.54785,161400000.0
2005-11-21 02:12:00,1.54781,1.54781,1.54768,1.54772,147599998.0
2005-11-21 02:13:00,1.54777,1.54777,1.54757,1.54764,148800003.0
2005-11-21 02:14:00,1.54756,1.5479,1.54756,1.5479,244799999.0
2005-11-21 02:15:00,1.54781,1.54795,1.5477,1.54785,204300005.0
2005-11-21 02:16:00,1.54761,1.54778,1.54759,1.54772,27900000.0
2005-11-21 02:17:00,1.54776,1.54794,1.54766,1.54783,310499999.0
2005-11-21 02:18:00,1.54787,1.54788,1.54771,1.54772,125100000.0
2005-11-21 02:19:00,1.54789,1.54792,1.54787,1.54787,51300000.0
2005-11-21 02:20:00,1.54794,1.54811,1.54786,1.54786,325300000.0
2005-11-21 02:21:00,1.54786,1.548,1.5478,1.548,494699996.0
2005-11-21 02:22:00,1.54792,1.54807,1.54788,1.548,446799999.0
2005-11-21 02:23:00,1.54799,1.5481,1.54784,1.54792,267400003.0
2005-11-21 02:24:00,1.54809,1.5481,1.54784,1.54801,323899999.0
2005-11-21 02:25:00,1.54807,1.5481,1.54801,1.54801,65500002.0
2005-11-21 02:26:00,1.54801,1.54815,1.54791,1.54815,185399999.0
2005-11-21 02:27:00,1.5481,1.5482,1.54784,1.54797,141900002.0
2005-11-21 02:28:00,1.54795,1.54805,1.54783,1.54783,324399997.0
2005-11-21 02:29:00,1.54797,1.5482,1.54783,1.5481,253500003.0
2005-11-21 02:30:00,1.54795,1.54823,1.54785,1.54803,265300001.0
2005-11-21 02:31:00,1.54803,1.54815,1.54794,1.5481,285199997.0
2005-11-21 02:32:00,1.5481,1.54815,1.54792,1.54803,432699996.0
2005-11-21 02:33:00,1.54793,1.54805,1.54785,1.54805,301500001.0
2005-11-21 02:34:00,1.548,1.54813,1.54793,1.54803,178200001.0
2005-11-21 02:35:00,1.54807,1.54815,1.54794,1.54812,333600000.0
2005-11-21 02:36:00,1.54812,1.54819,1.54788,1.54804,281800000.0
2005-11-21 02:37:00,1.54805,1.54818,1.54792,1.54804,199099999.0
2005-11-21 02:38:00,1.54795,1.54809,1.54792,1.54795,286300003.0
2005-11-21 02:39:00,1.54803,1.54804,1.54786,1.54793,491300001.0
2005-11-21 02:40:00,1.54799,1.54803,1.54787,1.54796,220200001.0
2005-11-21 02:41:00,1.54797,1.54805,1.54778,1.54795,360200000.0
2005-11-21 02:42:00,1.5478,1.54801,1.54776,1.54791,278599999.0
2005-11-21 02:43:00,1.54805,1.54805,1.548,1.548,80799999.0
2005-11-21 02:44:00,1.54802,1.54813,1.54795,1.54805,137499998.0
2005-11-21 02:45:00,1.5481,1.54819,1.54799,1.548,243000001.0
2005-11-21 02:46:00,1.5478,1.54795,1.5477,1.54785,47500000.0
2005-11-21 02:47:00,1.54771,1.54797,1.5477,1.54797,379299999.0
2005-11-21 02:48:00,1.54802,1.54821,1.54797,1.54803,191300000.0
2005-11-21 02:49:00,1.54792,1.54805,1.54783,1.54792,271799996.0
2005-11-21 02:50:00,1.548,1.54805,1.54792,1.54798,30400000.0
2005-11-21 02:51:00,1.54805,1.54805,1.54787,1.54793,294700003.0
2005-11-21 02:52:00,1.54793,1.54805,1.54788,1.548,296599997.0
2005-11-21 02:53:00,1.54798,1.54805,1.54784,1.548,250500001.0
2005-11-21 02:54:00,1.54793,1.54799,1.54781,1.54781,189000001.0
2005-11-21 02:55:00,1.54796,1.54824,1.54795,1.54795,239299999.0
2005-11-21 02:56:00,1.54797,1.54815,1.54794,1.54796,280700001.0
2005-11-21 02:57:00,1.54816,1.54825,1.54797,1.5482,110800000.0
2005-11-21 02:58:00,1.54815,1.54815,1.54788,1.5479,164499999.0
2005-11-21 02:59:00,1.54807,1.54821,1.54798,1.54798,239100001.0
2005-11-21 03:00:00,1.54791,1.54815,1.54791,1.54815,178900000.0
2005-11-21 03:01:00,1.54817,1.54829,1.54803,1.54803,378100004.0
2005-11-21 03:02:00,1.54791,1.54819,1.54783,1.54804,213100004.0
2005-11-21 03:03:00,1.54822,1.54829,1.54792,1.54805,313800005.0
2005-11-21 03:04:00,1.54802,1.54805,1.5478,1.5478,420300011.0
2005-11-21 03:05:00,1.54796,1.54806,1.54789,1.54794,121400004.0
2005-11-21 03:06:00,1.54812,1.54812,1.54804,1.54804,184500000.0
2005-11-21 03:07:00,1.54795,1.548,1.5478,1.5479,97899998.0
2005-11-21 03:08:00,1.54788,1.54801,1.54783,1.54792,298299999.0
2005-11-21 03:09:00,1.54792,1.54797,1.54781,1.54784,195700002.0
2005-11-21 03:10:00,1.54786,1.54798,1.54774,1.54798,155900000.0
2005-11-21 03:11:00,1.54771,1.54798,1.54771,1.54783,168599999.0
2005-11-21 03:12:00,1.54788,1.54807,1.54776,1.54807,349399998.0
2005-11-21 03:13:00,1.54805,1.54805,1.54781,1.54796,223100000.0
2005-11-21 03:14:00,1.54795,1.54808,1.54783,1.548,217400000.0
2005-11-21 03:15:00,1.54793,1.54799,1.54781,1.54793,181499999.0
2005-11-21 03:16:00,1.54796,1.54803,1.54769,1.54769,372999996.0
2005-11-21 03:17:00,1.54797,1.54805,1.54784,1.54797,144699999.0
2005-11-21 03:18:00,1.5479,1.548,1.54787,1.548,196600001.0
2005-11-21 03:19:00,1.54798,1.54805,1.54786,1.54798,191299997.0
2005-11-21 03:20:00,1.54786,1.54805,1.54786,1.54805,103700001.0
2005-11-21 03:21:00,1.5479,1.548,1.5479,1.548,47999998.0
2005-11-21 03:22:00,1.548,1.54805,1.548,1.54805,63100000.0
2005-11-21 03:23:00,1.54785,1.54797,1.54771,1.54786,223800000.0
2005-11-21 03:24:00,1.5479,1.54795,1.54777,1.54789,244499998.0
2005-11-21 03:25:00,1.5479,1.5479,1.5478,1.5478,43900002.0
2005-11-21 03:26:00,1.54777,1.54796,1.54774,1.54791,120600001.0
2005-11-21 03:27:00,1.5479,1.548,1.5479,1.548,83799998.0
2005-11-21 03:28:00,1.54805,1.54805,1.54794,1.54794,194000004.0
2005-11-21 03:29:00,1.54798,1.54815,1.54789,1.54806,63100000.0
2005-11-21 03:30:00,1.54794,1.54813,1.54792,1.54792,350400001.0
2005-11-21 03:31:00,1.54807,1.54812,1.54792,1.54793,349800002.0
2005-11-21 03:32:00,1.54779,1.54808,1.54779,1.54805,312900002.0
2005-11-21 03:33:00,1.54794,1.54805,1.54779,1.54793,344500004.0
2005-11-21 03:34:00,1.54805,1.54805,1.54783,1.54805,446099995.0
2005-11-21 03:35:00,1.54797,1.54807,1.54792,1.54796,196399997.0
2005-11-21 03:36:00,1.54815,1.54815,1.54795,1.54813,124300000.0
2005-11-21 03:37:00,1.54803,1.5481,1.54788,1.548,222900001.0
2005-11-21 03:38:00,1.548,1.54813,1.54796,1.54803,331900008.0
2005-11-21 03:39:00,1.54808,1.54822,1.54798,1.54812,71900002.0
2005-11-21 03:40:00,1.54823,1.54823,1.5479,1.54792,264999996.0
2005-11-21 03:41:00,1.54802,1.5481,1.54784,1.54797,286999996.0
2005-11-21 03:42:00,1.54799,1.54815,1.54797,1.54801,366700001.0
2005-11-21 03:43:00,1.54811,1.5482,1.54798,1.54798,394400001.0
2005-11-21 03:44:00,1.54818,1.54825,1.54807,1.54817,59800002.0
2005-11-21 03:45:00,1.54825,1.54825,1.54803,1.54809,463800002.0
2005-11-21 03:46:00,1.54808,1.54825,1.54802,1.54825,297599998.0
2005-11-21 03:47:00,1.54806,1.54825,1.54806,1.54825,228500005.0
2005-11-21 03:48:00,1.54816,1.54825,1.54802,1.54815,137399998.0
2005-11-21 03:49:00,1.54802,1.5482,1.54802,1.5482,51100002.0
2005-11-21 03:50:00,1.5482,1.54825,1.5481,1.54818,149199999.0
2005-11-21 03:51:00,1.54825,1.54827,1.54808,1.54818,326200002.0
2005-11-21 03:52:00,1.54803,1.5482,1.54801,1.54801,210800001.0
2005-11-21 03:53:00,1.54812,1.54825,1.54812,1.54825,83200001.0
2005-11-21 03:54:00,1.5482,1.54825,1.5482,1.54825,37600000.0
2005-11-21 03:55:00,1.54813,1.54813,1.54795,1.54795,50300001.0
2005-11-21 03:56:00,1.548,1.54825,1.548,1.54825,306000002.0
2005-11-21 03:57:00,1.5482,1.54825,1.5482,1.54825,10400000.0
2005-11-21 03:58:00,1.5481,1.54828,1.54801,1.54815,204700001.0
2005-11-21 03:59:00,1.54815,1.5482,1.548,1.54809,427200004.0
2005-11-21 04:00:00,1.54818,1.54825,1.54812,1.5482,91899999.0
2005-11-21 04:01:00,1.5482,1.54827,1.54805,1.54805,349400002.0
2005-11-21 04:02:00,1.54811,1.54827,1.54811,1.54825,223199995.0
2005-11-21 04:03:00,1.54819,1.54833,1.54807,1.54807,226100001.0
2005-11-21 04:04:00,1.54831,1.54831,1.54824,1.54824,36600000.0
2005-11-21 04:05:00,1.54809,1.54827,1.54808,1.54827,301900001.0
2005-11-21 04:06:00,1.5482,1.54834,1.54812,1.54823,332800001.0
2005-11-21 04:07:00,1.54823,1.54831,1.54805,1.54827,389599996.0
2005-11-21 04:08:00,1.54814,1.54829,1.54813,1.54828,211699998.0
2005-11-21 04:09:00,1.54789,1.54828,1.54789,1.54823,82800001.0
2005-11-21 04:10:00,1.54809,1.54819,1.54804,1.54817,225600001.0
2005-11-21 04:11:00,1.54799,1.54815,1.54792,1.54805,345100004.0
2005-11-21 04:12:00,1.548,1.5481,1.548,1.5481,82300001.0
2005-11-21 04:13:00,1.54818,1.54824,1.54799,1.54802,406299996.0
2005-11-21 04:14:00,1.5481,1.5482,1.54796,1.54796,265100002.0
2005-11-21 04:15:00,1.54818,1.54822,1.54814,1.54816,88600000.0
2005-11-21 04:16:00,1.54817,1.54829,1.54801,1.54826,311399999.0
2005-11-21 04:17:00,1.54816,1.54826,1.54814,1.54824,137300002.0
2005-11-21 04:18:00,1.54816,1.54819,1.54807,1.54813,75900000.0
2005-11-21 04:19:00,1.54805,1.5481,1.54787,1.5479,294899999.0
2005-11-21 04:20:00,1.54813,1.54813,1.54785,1.54785,34700000.0
2005-11-21 04:21:00,1.54818,1.54825,1.54803,1.54809,240600003.0
2005-11-21 04:22:00,1.54813,1.54823,1.5479,1.54823,234600000.0
2005-11-21 04:23:00,1.548,1.54825,1.548,1.5482,433900003.0
2005-11-21 04:24:00,1.5482,1.54825,1.54806,1.54811,275099999.0
2005-11-21 04:25:00,1.54818,1.54832,1.54802,1.5482,325200001.0
2005-11-21 04:26:00,1.54825,1.54825,1.5481,1.54818,254800000.0
2005-11-21 04:27:00,1.54829,1.54831,1.54824,1.54826,65900002.0
2005-11-21 04:28:00,1.54817,1.54835,1.54817,1.54835,52100001.0
2005-11-21 04:29:00,1.54826,1.54826,1.54807,1.54807,91100003.0
2005-11-21 04:30:00,1.54797,1.54827,1.54797,1.54807,259200004.0
2005-11-21 04:31:00,1.54817,1.54831,1.54817,1.54831,69500000.0
2005-11-21 04:32:00,1.54827,1.54834,1.54816,1.54816,160999997.0
2005-11-21 04:33:00,1.54823,1.54838,1.54823,1.54838,163700001.0
2005-11-21 04:34:00,1.54825,1.54825,1.54806,1.54809,265400003.0
2005-11-21 04:35:00,1.54809,1.54825,1.54801,1.54825,229700000.0
2005-11-21 04:36:00,1.54825,1.54825,1.5482,1.5482,40000000.0
2005-11-21 04:37:00,1.54821,1.54827,1.54801,1.54818,426399995.0
2005-11-21 04:38:00,1.54808,1.54824,1.54808,1.54818,292300003.0
2005-11-21 04:39:00,1.54812,1.54819,1.54789,1.548,321700003.0
2005-11-21 04:40:00,1.54815,1.54815,1.54796,1.54796,178900002.0
2005-11-21 04:41:00,1.5481,1.5481,1.54791,1.54791,178400003.0
2005-11-21 04:42:00,1.54813,1.54821,1.54804,1.54805,454299997.0
2005-11-21 04:43:00,1.54802,1.54818,1.54795,1.54797,164199999.0
2005-11-21 04:44:00,1.54815,1.54815,1.5481,1.5481,37500000.0
2005-11-21 04:45:00,1.54796,1.54822,1.54796,1.54818,212300004.0
2005-11-21 04:46:00,1.5482,1.5483,1.5482,1.5483,67099997.0
2005-11-21 04:47:00,1.5483,1.54835,1.5481,1.54822,294099999.0
2005-11-21 04:48:00,1.54835,1.54835,1.54812,1.54816,334499999.0
2005-11-21 04:49:00,1.54833,1.54838,1.54815,1.5483,332200003.0
2005-11-21 04:50:00,1.54811,1.5483,1.548,1.54818,214600004.0
2005-11-21 04:51:00,1.5483,1.5483,1.5482,1.5482,121500003.0
2005-11-21 04:52:00,1.5483,1.5483,1.5482,1.5482,51799999.0
2005-11-21 04:53:00,1.54807,1.54838,1.54807,1.54838,115799999.0
2005-11-21 04:54:00,1.54818,1.5483,1.54808,1.54828,190700000.0
2005-11-21 04:55:00,1.54812,1.5483,1.54812,1.5483,59700002.0
2005-11-21 04:56:00,1.5483,1.5483,1.5482,1.5482,20000000.0
2005-11-21 04:57:00,1.54819,1.54835,1.54815,1.54835,272999997.0
2005-11-21 04:58:00,1.54832,1.54835,1.54814,1.5482,503000006.0
2005-11-21 04:59:00,1.5483,1.5483,1.5482,1.5482,10400000.0
2005-11-21 05:00:00,1.5483,1.54835,1.54816,1.54818,227600000.0
2005-11-21 05:01:00,1.5483,1.5483,1.54815,1.54815,128100003.0
2005-11-21 05:02:00,1.54804,1.5483,1.54804,1.54826,300899994.0
2005-11-21 05:03:00,1.54833,1.54833,1.54811,1.54818,319500005.0
2005-11-21 05:04:00,1.54842,1.54842,1.54816,1.54816,193200000.0
2005-11-21 05:05:00,1.5482,1.5483,1.5482,1.5483,8800000.0
2005-11-21 05:06:00,1.54832,1.54838,1.54824,1.54838,154100001.0
2005-11-21 05:07:00,1.54836,1.54843,1.5482,1.54825,389800005.0
2005-11-21 05:08:00,1.548,1.54825,1.548,1.5482,279099998.0
2005-11-21 05:09:00,1.54805,1.54818,1.54805,1.54818,73500000.0
2005-11-21 05:10:00,1.5482,1.5482,1.54806,1.54806,150299995.0
2005-11-21 05:11:00,1.54817,1.54825,1.548,1.54815,235699999.0
2005-11-21 05:12:00,1.54804,1.54825,1.54801,1.54825,304400002.0
2005-11-21 05:13:00,1.54818,1.54825,1.5481,1.5482,234000003.0
2005-11-21 05:14:00,1.5482,1.54827,1.54811,1.54811,188000000.0
2005-11-21 05:15:00,1.54805,1.54818,1.54805,1.54818,65500000.0
2005-11-21 05:16:00,1.54805,1.5482,1.54805,1.5482,159899999.0
2005-11-21 05:17:00,1.54818,1.54825,1.54812,1.5482,130900002.0
2005-11-21 05:18:00,1.54812,1.54826,1.54804,1.54808,266600000.0
2005-11-21 05:19:00,1.54796,1.54813,1.54796,1.54813,25600000.0
2005-11-21 05:20:00,1.54818,1.54822,1.54807,1.54813,44800000.0
2005-11-21 05:21:00,1.5482,1.5482,1.5479,1.5479,229000001.0
2005-11-21 05:22:00,1.5482,1.54825,1.54803,1.5481,281199998.0
2005-11-21 05:23:00,1.5482,1.5482,1.54801,1.54813,265799999.0
2005-11-21 05:24:00,1.5481,1.54825,1.54793,1.54811,391500005.0
2005-11-21 05:25:00,1.54804,1.54821,1.54796,1.54812,398900001.0
2005-11-21 05:26:00,1.54807,1.54821,1.54807,1.54821,103000000.0
2005-11-21 05:27:00,1.54798,1.54825,1.54798,1.54817,261999999.0
2005-11-21 05:28:00,1.54825,1.54825,1.5482,1.5482,101400002.0
2005-11-21 05:29:00,1.54817,1.54825,1.54813,1.54825,38499999.0
2005-11-21 05:30:00,1.5482,1.5482,1.5481,1.5481,56700001.0
2005-11-21 05:31:00,1.5482,1.54825,1.5482,1.54825,45600000.0
2005-11-21 05:32:00,1.5482,1.54825,1.5481,1.5481,260400000.0
2005-11-21 05:33:00,1.54801,1.54831,1.54801,1.54827,255400001.0
2005-11-21 05:34:00,1.54825,1.54838,1.54816,1.54825,332800004.0
2005-11-21 05:35:00,1.54814,1.54831,1.54814,1.54819,184500003.0
2005-11-21 05:36:00,1.54825,1.54838,1.5481,1.5483,405600002.0
2005-11-21 05:37:00,1.54826,1.54835,1.54806,1.54825,295700002.0
2005-11-21 05:38:00,1.54835,1.54838,1.54835,1.54838,36700001.0
2005-11-21 05:39:00,1.54825,1.54835,1.54812,1.54814,155300000.0
2005-11-21 05:40:00,1.54814,1.54831,1.5481,1.54823,343600002.0
2005-11-21 05:41:00,1.54826,1.54829,1.54817,1.54823,23300000.0
2005-11-21 05:42:00,1.54813,1.54824,1.54807,1.54821,41500000.0
2005-11-21 05:43:00,1.54813,1.54836,1.54813,1.54828,306400003.0
2005-11-21 05:44:00,1.54825,1.54825,1.54804,1.54804,103899998.0
2005-11-21 05:45:00,1.5482,1.54825,1.54811,1.54811,168600000.0
2005-11-21 05:46:00,1.54824,1.54831,1.54814,1.54824,420899997.0
2005-11-21 05:47:00,1.54825,1.54825,1.54798,1.54809,331400003.0
2005-11-21 05:48:00,1.54813,1.54827,1.54804,1.54817,322199998.0
2005-11-21 05:49:00,1.54825,1.54845,1.54813,1.5483,493900006.0
2005-11-21 05:50:00,1.54843,1.54843,1.54817,1.54821,227799999.0
2005-11-21 05:51:00,1.5483,1.54838,1.54814,1.54819,205800003.0
2005-11-21 05:52:00,1.54816,1.54835,1.54814,1.54823,350800003.0
2005-11-21 05:53:00,1.54832,1.5484,1.5482,1.54824,475400001.0
2005-11-21 05:54:00,1.54838,1.54845,1.54812,1.54812,252300001.0
2005-11-21 05:55:00,1.54812,1.54836,1.54811,1.54818,165500001.0
2005-11-21 05:56:00,1.54821,1.54833,1.54821,1.54833,68700000.0
2005-11-21 05:57:00,1.5482,1.54835,1.54816,1.54835,153299999.0
2005-11-21 05:58:00,1.54834,1.54838,1.54822,1.54825,359399998.0
2005-11-21 05:59:00,1.54835,1.54843,1.5482,1.54838,208999999.0
2005-11-21 06:00:00,1.54816,1.54833,1.54798,1.54824,117899999.0
2005-11-21 06:01:00,1.54825,1.54828,1.54805,1.54807,292199998.0
2005-11-21 06:02:00,1.5482,1.5482,1.5481,1.5481,152900002.0
2005-11-21 06:03:00,1.5481,1.54825,1.5481,1.54825,178999997.0
2005-11-21 06:04:00,1.54801,1.54827,1.54801,1.54827,259100001.0
2005-11-21 06:05:00,1.54831,1.54839,1.54814,1.54814,360000003.0
2005-11-21 06:06:00,1.54825,1.54825,1.54807,1.5481,431299998.0
2005-11-21 06:07:00,1.54813,1.54825,1.54795,1.54802,269199996.0
2005-11-21 06:08:00,1.5482,1.54825,1.54798,1.54813,223399998.0
2005-11-21 06:09:00,1.54818,1.54828,1.54808,1.54825,414800000.0
2005-11-21 06:10:00,1.54813,1.54828,1.54806,1.54822,348300000.0
2005-11-21 06:11:00,1.54836,1.54845,1.54818,1.54818,310400001.0
2005-11-21 06:12:00,1.548,1.54825,1.548,1.54825,205900000.0
2005-11-21 06:13:00,1.5482,1.54822,1.5481,1.54814,142799997.0
2005-11-21 06:14:00,1.54825,1.54835,1.54815,1.54823,98399998.0
2005-11-21 06:15:00,1.54834,1.54845,1.54834,1.54845,130900000.0
2005-11-21 06:16:00,1.5483,1.5484,1.5483,1.5484,56100000.0
2005-11-21 06:17:00,1.5484,1.54845,1.5483,1.54838,248199997.0
2005-11-21 06:18:00,1.54845,1.54845,1.54824,1.54829,203799998.0
2005-11-21 06:19:00,1.5484,1.54845,1.5482,1.5482,251900002.0
2005-11-21 06:20:00,1.54845,1.54845,1.54824,1.5483,218700001.0
2005-11-21 06:21:00,1.5484,1.54845,1.5484,1.54845,49500000.0
2005-11-21 06:22:00,1.54845,1.54845,1.5482,1.5482,325200003.0
2005-11-21 06:23:00,1.54842,1.54845,1.54812,1.54828,518700005.0
2005-11-21 06:24:00,1.5483,1.54852,1.54826,1.54852,232799999.0
2005-11-21 06:25:00,1.54848,1.54852,1.54829,1.54829,357400000.0
2005-11-21 06:26:00,1.54847,1.54851,1.54828,1.5484,175600001.0
2005-11-21 06:27:00,1.54845,1.54847,1.54833,1.5484,384300003.0
2005-11-21 06:28:00,1.54847,1.54847,1.54823,1.54826,193000006.0
2005-11-21 06:29:00,1.54847,1.54847,1.54824,1.54837,171399999.0
2005-11-21 06:30:00,1.54824,1.54837,1.54824,1.54837,20000000.0
2005-11-21 06:31:00,1.54833,1.54842,1.54827,1.54838,26300000.0
2005-11-21 06:32:00,1.5484,1.54845,1.5483,1.5483,315199998.0
2005-11-21 06:33:00,1.54838,1.5484,1.54826,1.5483,123600001.0
2005-11-21 06:34:00,1.54837,1.54845,1.54827,1.54845,397000004.0
2005-11-21 06:35:00,1.54828,1.54847,1.54828,1.5484,212100001.0
2005-11-21 06:36:00,1.54827,1.5484,1.54816,1.54832,129000002.0
2005-11-21 06:37:00,1.5484,1.54845,1.5484,1.54845,61700001.0
2005-11-21 06:38:00,1.54826,1.54842,1.54824,1.5484,260399999.0
2005-11-21 06:39:00,1.54822,1.5484,1.54814,1.5484,203700001.0
2005-11-21 06:40:00,1.54838,1.54845,1.54826,1.54827,456599997.0
2005-11-21 06:41:00,1.54836,1.54845,1.54824,1.54835,72200000.0
2005-11-21 06:42:00,1.5483,1.54845,1.5483,1.54845,284199996.0
2005-11-21 06:43:00,1.54838,1.54845,1.54822,1.5484,147800001.0
2005-11-21 06:44:00,1.5484,1.5484,1.54826,1.5483,119699999.0
2005-11-21 06:45:00,1.54843,1.54845,1.54826,1.54832,253400002.0
2005-11-21 06:46:00,1.5483,1.54845,1.54819,1.54835,422499997.0
2005-11-21 06:47:00,1.54833,1.54848,1.54833,1.54838,222600001.0
2005-11-21 06:48:00,1.54849,1.5486,1.54839,1.54845,183500002.0
2005-11-21 06:49:00,1.54852,1.54863,1.54835,1.54841,325500002.0
2005-11-21 06:50:00,1.5483,1.54855,1.5483,1.54853,317699997.0
2005-11-21 06:51:00,1.54847,1.54857,1.5484,1.54849,467300004.0
2005-11-21 06:52:00,1.54837,1.54848,1.54824,1.54845,386900005.0
2005-11-21 06:53:00,1.54827,1.5484,1.54824,1.54833,181199998.0
2005-11-21 06:54:00,1.54839,1.54853,1.54826,1.54837,234099997.0
2005-11-21 06:55:00,1.54848,1.54855,1.54834,1.54852,221900005.0
2005-11-21 06:56:00,1.54832,1.5485,1.54831,1.54833,169400003.0
2005-11-21 06:57:00,1.54848,1.54861,1.54844,1.54858,128000002.0
2005-11-21 06:58:00,1.5486,1.54865,1.5486,1.54865,204800000.0
2005-11-21 06:59:00,1.5485,1.54865,1.5485,1.54862,312899997.0
2005-11-21 07:00:00,1.54844,1.54864,1.54838,1.54856,298900000.0
2005-11-21 07:01:00,1.54847,1.54853,1.54835,1.54846,292199997.0
2005-11-21 07:02:00,1.54853,1.54853,1.54833,1.54848,180600002.0
2005-11-21 07:03:00,1.5485,1.5485,1.5484,1.5484,116000000.0
2005-11-21 07:04:00,1.5484,1.5486,1.54822,1.54851,234300000.0
2005-11-21 07:05:00,1.5484,1.54864,1.5484,1.54857,155200002.0
2005-11-21 07:06:00,1.54853,1.54858,1.54836,1.54843,185400000.0
2005-11-21 07:07:00,1.54852,1.54867,1.54846,1.54853,272100000.0
2005-11-21 07:08:00,1.54838,1.54861,1.54836,1.54839,250300001.0
2005-11-21 07:09:00,1.5485,1.54858,1.54831,1.54831,326099992.0
2005-11-21 07:10:00,1.54827,1.5485,1.54827,1.5485,62000002.0
2005-11-21 07:11:00,1.54835,1.54855,1.54835,1.5485,235099999.0
2005-11-21 07:12:00,1.54839,1.54855,1.54839,1.5484,234500003.0
2005-11-21 07:13:00,1.54845,1.54855,1.54833,1.54839,143700000.0
2005-11-21 07:14:00,1.54845,1.54855,1.54834,1.54846,59200000.0
2005-11-21 07:15:00,1.54844,1.54855,1.54833,1.54848,408600006.0
2005-11-21 07:16:00,1.54845,1.54852,1.5483,1.54839,203200001.0
2005-11-21 07:17:00,1.5485,1.5485,1.5484,1.5484,167900002.0
2005-11-21 07:18:00,1.54844,1.54855,1.54837,1.54845,315799999.0
2005-11-21 07:19:00,1.54847,1.54847,1.54834,1.54834,4800000.0
2005-11-21 07:20:00,1.54835,1.54858,1.54835,1.5485,209699998.0
2005-11-21 07:21:00,1.54842,1.54855,1.5484,1.54845,133400002.0
2005-11-21 07:22:00,1.54845,1.54858,1.54829,1.54851,390799997.0
2005-11-21 07:23:00,1.54847,1.5485,1.54835,1.54839,85300000.0
2005-11-21 07:24:00,1.54852,1.54862,1.54837,1.54849,200399999.0
2005-11-21 07:25:00,1.54834,1.5485,1.54834,1.5485,404199996.0
2005-11-21 07:26:00,1.54852,1.54868,1.54839,1.54868,262500001.0
2005-11-21 07:27:00,1.54868,1.54868,1.54844,1.54852,226800000.0
2005-11-21 07:28:00,1.54859,1.5487,1.54854,1.54854,373400004.0
2005-11-21 07:29:00,1.5486,1.54875,1.5486,1.54862,271999998.0
2005-11-21 07:30:00,1.5487,1.54875,1.5486,1.54868,229100001.0
2005-11-21 07:31:00,1.54868,1.54868,1.54842,1.54846,271699998.0
2005-11-21 07:32:00,1.5487,1.5487,1.54825,1.54825,276399997.0
2005-11-21 07:33:00,1.54826,1.5485,1.5482,1.5485,188600002.0
2005-11-21 07:34:00,1.54847,1.54847,1.54818,1.54833,204900000.0
2005-11-21 07:35:00,1.54848,1.54855,1.54837,1.54849,228900001.0
2005-11-21 07:36:00,1.5484,1.54851,1.54835,1.54835,395300003.0
2005-11-21 07:37:00,1.54846,1.54851,1.54827,1.54844,427699999.0
2005-11-21 07:38:00,1.54854,1.54856,1.54844,1.54846,137500000.0
2005-11-21 07:39:00,1.54861,1.54861,1.54847,1.54847,31200000.0
2005-11-21 07:40:00,1.54845,1.54861,1.54832,1.54852,367300003.0
2005-11-21 07:41:00,1.54857,1.54864,1.54823,1.54855,259700001.0
2005-11-21 07:42:00,1.54863,1.54874,1.5485,1.54865,201799999.0
2005-11-21 07:43:00,1.54851,1.54869,1.54849,1.54866,162800001.0
2005-11-21 07:44:00,1.54846,1.54861,1.54843,1.54846,270800001.0
2005-11-21 07:45:00,1.54855,1.54855,1.5484,1.5484,305199996.0
2005-11-21 07:46:00,1.54855,1.54855,1.54842,1.54842,45700000.0
2005-11-21 07:47:00,1.5484,1.54867,1.5484,1.54867,315100007.0
2005-11-21 07:48:00,1.54872,1.54875,1.54857,1.5486,253599999.0
2005-11-21 07:49:00,1.54864,1.54882,1.54864,1.54879,224400003.0
2005-11-21 07:50:00,1.54877,1.54877,1.54864,1.54864,66300002.0
2005-11-21 07:51:00,1.54864,1.54871,1.54841,1.54855,262699999.0
2005-11-21 07:52:00,1.54858,1.54875,1.5485,1.54861,239000002.0
2005-11-21 07:53:00,1.54868,1.54875,1.54855,1.54861,593600002.0
2005-11-21 07:54:00,1.54858,1.54883,1.54838,1.54875,199099999.0
2005-11-21 07:55:00,1.54868,1.54877,1.54854,1.54861,185299999.0
2005-11-21 07:56:00,1.54865,1.54868,1.54862,1.54862,69399999.0
2005-11-21 07:57:00,1.54875,1.54875,1.5487,1.5487,55900000.0
2005-11-21 07:58:00,1.54854,1.54867,1.54854,1.54867,39299999.0
2005-11-21 07:59:00,1.54875,1.54875,1.5486,1.54861,404800000.0
2005-11-21 08:00:00,1.54865,1.54867,1.54851,1.54853,57700000.0
2005-11-21 08:01:00,1.5486,1.54875,1.54853,1.54875,387799996.0
2005-11-21 08:02:00,1.54875,1.54875,1.54849,1.54859,275200000.0
2005-11-21 08:03:00,1.54863,1.5487,1.54848,1.54857,160700003.0
2005-11-21 08:04:00,1.54851,1.54863,1.54849,1.54857,67900000.0
2005-11-21 08:05:00,1.54855,1.54855,1.5485,1.5485,47099999.0
2005-11-21 08:06:00,1.5485,1.54855,1.54821,1.54821,282100003.0
2005-11-21 08:07:00,1.54839,1.54859,1.54837,1.54855,387600000.0
2005-11-21 08:08:00,1.54835,1.5485,1.54835,1.5485,102100001.0
2005-11-21 08:09:00,1.54844,1.54851,1.54831,1.5484,285900000.0
2005-11-21 08:10:00,1.54815,1.54865,1.54815,1.54865,190099998.0
2005-11-21 08:11:00,1.54865,1.54875,1.5485,1.54867,238000000.0
2005-11-21 08:12:00,1.54865,1.54865,1.5485,1.5485,53500000.0
2005-11-21 08:13:00,1.54856,1.54875,1.54856,1.54873,390799998.0
2005-11-21 08:14:00,1.5487,1.54875,1.54849,1.54849,258700000.0
2005-11-21 08:15:00,1.54868,1.54879,1.54857,1.54868,86400000.0
2005-11-21 08:16:00,1.54867,1.54873,1.54849,1.54861,52800000.0
2005-11-21 08:17:00,1.5485,1.54865,1.5485,1.54865,21600000.0
2005-11-21 08:18:00,1.54866,1.54873,1.54866,1.54873,55900000.0
2005-11-21 08:19:00,1.54875,1.54875,1.54852,1.54867,195500002.0
2005-11-21 08:20:00,1.54875,1.54875,1.54854,1.5486,321900002.0
2005-11-21 08:21:00,1.54847,1.54878,1.54847,1.54878,150600001.0
2005-11-21 08:22:00,1.54853,1.54866,1.54847,1.54847,178399998.0
2005-11-21 08:23:00,1.54844,1.54865,1.54839,1.5484,381099998.0
2005-11-21 08:24:00,1.54863,1.54878,1.54844,1.54849,262500003.0
2005-11-21 08:25:00,1.54858,1.54858,1.54846,1.54846,158199997.0
2005-11-21 08:26:00,1.54858,1.5488,1.54852,1.54877,424200005.0
2005-11-21 08:27:00,1.5485,1.54884,1.5485,1.54884,249200003.0
2005-11-21 08:28:00,1.54877,1.54892,1.54874,1.54885,208700001.0
2005-11-21 08:29:00,1.5489,1.54897,1.54883,1.54891,114200002.0
2005-11-21 08:30:00,1.54875,1.54883,1.5486,1.54875,266800001.0
2005-11-21 08:31:00,1.54872,1.54879,1.54846,1.54849,249300000.0
2005-11-21 08:32:00,1.54851,1.54859,1.54841,1.54847,225200000.0
2005-11-21 08:33:00,1.54859,1.54867,1.54842,1.5486,431000003.0
2005-11-21 08:34:00,1.54856,1.54874,1.54856,1.5487,107100001.0
2005-11-21 08:35:00,1.54863,1.54873,1.54842,1.54861,235200006.0
2005-11-21 08:36:00,1.54865,1.54865,1.5486,1.5486,66600003.0
2005-11-21 08:37:00,1.54862,1.54865,1.54846,1.54858,227200002.0
2005-11-21 08:38:00,1.54847,1.5486,1.54847,1.5486,66900001.0
2005-11-21 08:39:00,1.5486,1.54865,1.54852,1.54858,119000000.0
2005-11-21 08:40:00,1.54863,1.54871,1.54851,1.54865,172600002.0
2005-11-21 08:41:00,1.54865,1.54865,1.54839,1.54847,293399998.0
2005-11-21 08:42:00,1.5486,1.54865,1.54841,1.5485,205299999.0
2005-11-21 08:43:00,1.54855,1.54855,1.54825,1.54838,285799997.0
2005-11-21 08:44:00,1.54845,1.54845,1.54831,1.54831,150100000.0
2005-11-21 08:45:00,1.54826,1.54835,1.54799,1.54835,331599998.0
2005-11-21 08:46:00,1.54813,1.54834,1.5481,1.54827,244400002.0
2005-11-21 08:47:00,1.54823,1.54832,1.54808,1.54818,158100002.0
2005-11-21 08:48:00,1.5483,1.54835,1.54802,1.54825,202300002.0
2005-11-21 08:49:00,1.54825,1.54833,1.54813,1.54819,226100005.0
2005-11-21 08:50:00,1.54821,1.54835,1.54816,1.54817,322700002.0
2005-11-21 08:51:00,1.54811,1.54827,1.54811,1.54827,106900000.0
2005-11-21 08:52:00,1.54828,1.5484,1.54817,1.54826,231600001.0
2005-11-21 08:53:00,1.5482,1.54835,1.5482,1.54835,108700000.0
2005-11-21 08:54:00,1.54823,1.54834,1.54811,1.54818,338099999.0
2005-11-21 08:55:00,1.54828,1.54852,1.54828,1.54852,300099997.0
2005-11-21 08:56:00,1.54849,1.54857,1.5483,1.54842,484900000.0
2005-11-21 08:57:00,1.54836,1.54847,1.54821,1.54826,109500000.0
2005-11-21 08:58:00,1.54815,1.54831,1.54804,1.54822,88700000.0
2005-11-21 08:59:00,1.54822,1.54835,1.54822,1.54835,89000000.0
2005-11-21 09:00:00,1.54816,1.54835,1.54816,1.54835,174800001.0
2005-11-21 09:01:00,1.54828,1.54835,1.54818,1.5482,196400000.0
2005-11-21 09:02:00,1.5483,1.54835,1.5482,1.54828,260999998.0
2005-11-21 09:03:00,1.54829,1.54848,1.54829,1.54841,236600001.0
2005-11-21 09:04:00,1.54842,1.54853,1.54829,1.54853,219600001.0
2005-11-21 09:05:00,1.54842,1.5485,1.54829,1.5485,222200002.0
2005-11-21 09:06:00,1.54857,1.54857,1.54824,1.54824,113300001.0
2005-11-21 09:07:00,1.54837,1.54853,1.54832,1.54853,104499998.0
2005-11-21 09:08:00,1.54849,1.5487,1.54849,1.54863,189700000.0
2005-11-21 09:09:00,1.54869,1.5489,1.54865,1.54873,388199998.0
2005-11-21 09:10:00,1.54877,1.54891,1.54877,1.54891,151000002.0
2005-11-21 09:11:00,1.54867,1.54884,1.54866,1.54873,183499999.0
2005-11-21 09:12:00,1.54873,1.54891,1.54861,1.54877,131900002.0
2005-11-21 09:13:00,1.54869,1.54885,1.54867,1.54885,170300000.0
2005-11-21 09:14:00,1.54885,1.54892,1.54873,1.54889,271600000.0
2005-11-21 09:15:00,1.54889,1.54893,1.54866,1.54871,264299996.0
2005-11-21 09:16:00,1.54867,1.54879,1.54867,1.54879,55799999.0
2005-11-21 09:17:00,1.54873,1.54877,1.54864,1.54877,127799999.0
2005-11-21 09:18:00,1.54882,1.54887,1.5488,1.5488,153399998.0
2005-11-21 09:19:00,1.54882,1.54884,1.54856,1.54863,267200002.0
2005-11-21 09:20:00,1.54882,1.54882,1.54861,1.54861,44500000.0
2005-11-21 09:21:00,1.54875,1.54886,1.54861,1.54886,230199999.0
2005-11-21 09:22:00,1.54883,1.54894,1.54877,1.54894,174899998.0
2005-11-21 09:23:00,1.54885,1.54885,1.54864,1.5487,233300001.0
2005-11-21 09:24:00,1.5488,1.54892,1.54867,1.54876,381600000.0
2005-11-21 09:25:00,1.54879,1.5489,1.54866,1.54879,120099999.0
2005-11-21 09:26:00,1.5488,1.54902,1.54878,1.54902,378800002.0
2005-11-21 09:27:00,1.54897,1.54906,1.54873,1.54899,235099999.0
2005-11-21 09:28:00,1.54905,1.54907,1.54882,1.54882,221500004.0
2005-11-21 09:29:00,1.54882,1.54896,1.54871,1.54888,208200004.0
2005-11-21 09:30:00,1.54892,1.54892,1.54884,1.54884,137299997.0
2005-11-21 09:31:00,1.5487,1.54885,1.54867,1.54878,199599999.0
2005-11-21 09:32:00,1.54878,1.54878,1.54866,1.54866,82999997.0
2005-11-21 09:33:00,1.54882,1.54891,1.54875,1.54889,251700002.0
2005-11-21 09:34:00,1.54894,1.54895,1.54872,1.54872,244400002.0
2005-11-21 09:35:00,1.5488,1.54885,1.5487,1.54878,257199998.0
2005-11-21 09:36:00,1.54872,1.54883,1.54854,1.54883,278000001.0
2005-11-21 09:37:00,1.54866,1.54885,1.54856,1.54885,212499998.0
2005-11-21 09:38:00,1.54885,1.54885,1.54853,1.54867,273999997.0
2005-11-21 09:39:00,1.54867,1.5488,1.5486,1.54876,196300005.0
2005-11-21 09:40:00,1.54866,1.54877,1.54864,1.54873,79900000.0
2005-11-21 09:41:00,1.54874,1.54884,1.54866,1.5488,357000000.0
2005-11-21 09:42:00,1.54888,1.54888,1.54872,1.54872,96200002.0
2005-11-21 09:43:00,1.54873,1.54893,1.5486,1.54892,531100004.0
2005-11-21 09:44:00,1.54888,1.54888,1.54862,1.54862,295400004.0
2005-11-21 09:45:00,1.54886,1.54893,1.5487,1.54885,389300000.0
2005-11-21 09:46:00,1.54888,1.54888,1.54879,1.54879,107400002.0
2005-11-21 09:47:00,1.54862,1.54875,1.54858,1.5487,394399998.0
2005-11-21 09:48:00,1.54867,1.54871,1.54845,1.5486,366000003.0
2005-11-21 09:49:00,1.54853,1.5487,1.54844,1.54844,306299997.0
2005-11-21 09:50:00,1.54857,1.54865,1.54842,1.54865,279599997.0
2005-11-21 09:51:00,1.54865,1.54865,1.5485,1.5485,172500000.0
2005-11-21 09:52:00,1.54845,1.5486,1.54845,1.5486,126700000.0
2005-11-21 09:53:00,1.54846,1.54859,1.54833,1.5485,283700004.0
2005-11-21 09:54:00,1.54843,1.54856,1.54834,1.54846,356499999.0
2005-11-21 09:55:00,1.5485,1.54858,1.54829,1.54849,327200002.0
2005-11-21 09:56:00,1.54834,1.5485,1.54834,1.5485,268599998.0
2005-11-21 09:57:00,1.54857,1.54862,1.5484,1.5484,445499996.0
2005-11-21 09:58:00,1.54853,1.54853,1.5484,1.54844,159000000.0
2005-11-21 09:59:00,1.54848,1.54853,1.54835,1.5484,267300002.0
2005-11-21 10:00:00,1.54845,1.54856,1.5483,1.54831,339699998.0
2005-11-21 10:01:00,1.5484,1.54853,1.54828,1.54848,358299999.0
2005-11-21 10:02:00,1.54822,1.54847,1.54821,1.5484,399200003.0
2005-11-21 10:03:00,1.5484,1.54845,1.5483,1.54838,165400003.0
2005-11-21 10:04:00,1.54845,1.54845,1.5484,1.5484,95799999.0
2005-11-21 10:05:00,1.54832,1.54845,1.54822,1.54845,336899998.0
2005-11-21 10:06:00,1.54842,1.5486,1.54836,1.54845,154200000.0
2005-11-21 10:07:00,1.54874,1.54877,1.5485,1.54864,319699996.0
2005-11-21 10:08:00,1.54859,1.54895,1.54859,1.54887,482700005.0
2005-11-21 10:09:00,1.54873,1.54889,1.54862,1.54869,183300001.0
2005-11-21 10:10:00,1.54882,1.54889,1.5487,1.54872,246200000.0
2005-11-21 10:11:00,1.54875,1.54891,1.54861,1.54879,344799995.0
2005-11-21 10:12:00,1.54905,1.54944,1.54905,1.54934,268099996.0
2005-11-21 10:13:00,1.54947,1.54953,1.54943,1.54953,114900000.0
2005-11-21 10:14:00,1.54964,1.54964,1.5494,1.54952,230700000.0
2005-11-21 10:15:00,1.54957,1.5496,1.54937,1.54944,316900001.0
2005-11-21 10:16:00,1.5494,1.54953,1.54929,1.5494,442600000.0
2005-11-21 10:17:00,1.54934,1.54941,1.54923,1.54935,383600006.0
2005-11-21 10:18:00,1.54939,1.54941,1.54921,1.54922,210800004.0
2005-11-21 10:19:00,1.54933,1.54945,1.54922,1.54936,260100001.0
2005-11-21 10:20:00,1.54947,1.54947,1.54929,1.5494,202900001.0
2005-11-21 10:21:00,1.54927,1.54936,1.54914,1.54916,208500002.0
2005-11-21 10:22:00,1.54932,1.54958,1.54929,1.54936,285300003.0
2005-11-21 10:23:00,1.54946,1.54957,1.54931,1.54957,342000005.0
2005-11-21 10:24:00,1.54957,1.54957,1.54927,1.54936,171000002.0
2005-11-21 10:25:00,1.54923,1.54933,1.54896,1.54917,409500004.0
2005-11-21 10:26:00,1.54923,1.5494,1.54917,1.54917,301800000.0
2005-11-21 10:27:00,1.54918,1.54941,1.54918,1.54936,272200002.0
2005-11-21 10:28:00,1.54923,1.54933,1.5491,1.54919,229300000.0
2005-11-21 10:29:00,1.54919,1.54922,1.54906,1.54907,277799999.0
2005-11-21 10:30:00,1.54902,1.54916,1.54892,1.549,348500004.0
2005-11-21 10:31:00,1.549,1.54901,1.54881,1.54887,307799999.0
2005-11-21 10:32:00,1.54884,1.54897,1.5487,1.54884,386300005.0
2005-11-21 10:33:00,1.54878,1.54903,1.54878,1.54885,319800007.0
2005-11-21 10:34:00,1.54879,1.54892,1.5487,1.54884,217600001.0
2005-11-21 10:35:00,1.54892,1.54892,1.5487,1.54883,307000004.0
2005-11-21 10:36:00,1.54888,1.54899,1.54877,1.5489,274600003.0
2005-11-21 10:37:00,1.54892,1.54898,1.54837,1.54839,309099997.0
2005-11-21 10:38:00,1.54829,1.54851,1.54825,1.54846,390100002.0
2005-11-21 10:39:00,1.54848,1.54855,1.54838,1.54848,293900004.0
2005-11-21 10:40:00,1.54832,1.54862,1.54832,1.54862,251600003.0
2005-11-21 10:41:00,1.54859,1.54873,1.54849,1.54849,366200003.0
2005-11-21 10:42:00,1.54865,1.54875,1.54851,1.54861,217300004.0
2005-11-21 10:43:00,1.54866,1.54882,1.54831,1.54882,254400000.0
2005-11-21 10:44:00,1.54887,1.5489,1.54866,1.54866,258800000.0
2005-11-21 10:45:00,1.54856,1.54868,1.54849,1.54849,157499999.0
2005-11-21 10:46:00,1.5483,1.54855,1.54826,1.54843,259300000.0
2005-11-21 10:47:00,1.54855,1.54855,1.5483,1.5483,144099997.0
2005-11-21 10:48:00,1.5485,1.54855,1.54842,1.54848,51100000.0
2005-11-21 10:49:00,1.54846,1.54846,1.54809,1.54809,286100000.0
2005-11-21 10:50:00,1.54794,1.5482,1.54783,1.5482,213299996.0
2005-11-21 10:51:00,1.54814,1.54848,1.548,1.54838,402400005.0
2005-11-21 10:52:00,1.54831,1.54847,1.54821,1.54833,365799999.0
2005-11-21 10:53:00,1.54836,1.54836,1.54814,1.54824,134599999.0
2005-11-21 10:54:00,1.5482,1.54838,1.54817,1.5483,207199997.0
2005-11-21 10:55:00,1.54825,1.54846,1.54812,1.5483,279700003.0
2005-11-21 10:56:00,1.54847,1.54853,1.5483,1.54853,352099999.0
2005-11-21 10:57:00,1.54849,1.54856,1.54829,1.5485,241299997.0
2005-11-21 10:58:00,1.54854,1.54863,1.54845,1.54852,312900000.0
2005-11-21 10:59:00,1.5485,1.5485,1.54822,1.54835,214099997.0
2005-11-21 11:00:00,1.54845,1.54856,1.54817,1.5483,148199998.0
2005-11-21 11:01:00,1.5484,1.5484,1.54804,1.54823,171000004.0
2005-11-21 11:02:00,1.54818,1.54825,1.54811,1.5482,131200004.0
2005-11-21 11:03:00,1.54824,1.54839,1.54819,1.54819,191700000.0
2005-11-21 11:04:00,1.54825,1.54835,1.54798,1.54819,90600000.0
2005-11-21 11:05:00,1.54838,1.54852,1.54827,1.54844,273200000.0
2005-11-21 11:06:00,1.54855,1.54855,1.5485,1.5485,61500000.0
2005-11-21 11:07:00,1.5485,1.54861,1.54847,1.54849,199100003.0
2005-11-21 11:08:00,1.54856,1.54856,1.54844,1.54844,37600000.0
2005-11-21 11:09:00,1.5486,1.54884,1.54856,1.54873,157400002.0
2005-11-21 11:10:00,1.54866,1.54886,1.54866,1.54885,322799999.0
2005-11-21 11:11:00,1.54893,1.54899,1.54887,1.54896,161399993.0
2005-11-21 11:12:00,1.54894,1.54909,1.54891,1.54903,380100003.0
2005-11-21 11:13:00,1.54885,1.54909,1.54877,1.54909,374000005.0
2005-11-21 11:14:00,1.54907,1.54907,1.5489,1.54899,339599997.0
2005-11-21 11:15:00,1.54888,1.54905,1.54881,1.54905,276399998.0
2005-11-21 11:16:00,1.54894,1.54912,1.54894,1.54912,201200008.0
2005-11-21 11:17:00,1.54902,1.54918,1.54892,1.549,195100002.0
2005-11-21 11:18:00,1.54908,1.54928,1.54898,1.54917,428500005.0
2005-11-21 11:19:00,1.54907,1.54925,1.54905,1.54925,344900001.0
2005-11-21 11:20:00,1.54915,1.54925,1.54908,1.5492,468000001.0
2005-11-21 11:21:00,1.54916,1.54924,1.54905,1.54917,221500002.0
2005-11-21 11:22:00,1.54898,1.54907,1.54878,1.54894,241200000.0
2005-11-21 11:23:00,1.54883,1.54896,1.5487,1.54875,198899996.0
2005-11-21 11:24:00,1.54877,1.54902,1.54877,1.54899,313999999.0
2005-11-21 11:25:00,1.54898,1.54912,1.54866,1.549,325500001.0
2005-11-21 11:26:00,1.54898,1.54913,1.54898,1.54913,258900003.0
2005-11-21 11:27:00,1.54891,1.54905,1.54885,1.54887,202399998.0
2005-11-21 11:28:00,1.54876,1.54887,1.54863,1.54874,262000000.0
2005-11-21 11:29:00,1.54882,1.549,1.54878,1.54889,244200000.0
2005-11-21 11:30:00,1.54884,1.54898,1.5487,1.54887,252100000.0
2005-11-21 11:31:00,1.54885,1.54917,1.54884,1.54917,352099999.0
2005-11-21 11:32:00,1.54909,1.5492,1.54894,1.5492,365600001.0
2005-11-21 11:33:00,1.54926,1.54934,1.54913,1.54927,483599999.0
2005-11-21 11:34:00,1.54927,1.54927,1.54901,1.54908,309299996.0
2005-11-21 11:35:00,1.54923,1.54932,1.54908,1.54916,344600000.0
2005-11-21 11:36:00,1.54924,1.54932,1.54907,1.54921,176999999.0
2005-11-21 11:37:00,1.54925,1.54931,1.54912,1.54916,285599997.0
2005-11-21 11:38:00,1.54924,1.54933,1.54913,1.54927,281999999.0
2005-11-21 11:39:00,1.5492,1.54923,1.54898,1.54902,294900004.0
2005-11-21 11:40:00,1.54904,1.54915,1.54887,1.54906,283999998.0
2005-11-21 11:41:00,1.54901,1.54917,1.5489,1.54915,349099997.0
2005-11-21 11:42:00,1.54889,1.54914,1.54889,1.54914,174099997.0
2005-11-21 11:43:00,1.54906,1.54912,1.54888,1.54897,360100005.0
2005-11-21 11:44:00,1.54899,1.54918,1.54896,1.54918,229899998.0
2005-11-21 11:45:00,1.54906,1.54918,1.54895,1.54902,312599994.0
2005-11-21 11:46:00,1.54904,1.54911,1.54894,1.54906,134299998.0
2005-11-21 11:47:00,1.54912,1.54918,1.54887,1.54903,223699998.0
2005-11-21 11:48:00,1.54898,1.54916,1.54892,1.54898,323799996.0
2005-11-21 11:49:00,1.54899,1.54906,1.54868,1.54868,411400003.0
2005-11-21 11:50:00,1.54869,1.54882,1.54857,1.54863,426500004.0
2005-11-21 11:51:00,1.54858,1.54858,1.54828,1.54836,385599999.0
2005-11-21 11:52:00,1.54818,1.54843,1.54818,1.54843,406500004.0
2005-11-21 11:53:00,1.5483,1.54843,1.54823,1.54843,275600003.0
2005-11-21 11:54:00,1.54846,1.54853,1.54831,1.54845,361000000.0
2005-11-21 11:55:00,1.54824,1.54851,1.54824,1.54835,299700002.0
2005-11-21 11:56:00,1.54829,1.54835,1.54818,1.54826,204000000.0
2005-11-21 11:57:00,1.54827,1.54842,1.54816,1.54834,109500001.0
2005-11-21 11:58:00,1.54842,1.54842,1.54809,1.54822,191500000.0
2005-11-21 11:59:00,1.54825,1.54841,1.54824,1.54839,283700000.0
2005-11-21 12:00:00,1.54845,1.54845,1.5482,1.5482,309899996.0
2005-11-21 12:01:00,1.54837,1.54849,1.54822,1.54832,340700000.0
2005-11-21 12:02:00,1.5485,1.54855,1.54833,1.54848,383900001.0
2005-11-21 12:03:00,1.54842,1.54855,1.54824,1.54855,271899999.0
2005-11-21 12:04:00,1.54848,1.54855,1.54842,1.5485,89499996.0
2005-11-21 12:05:00,1.54848,1.54855,1.54836,1.54848,278600002.0
2005-11-21 12:06:00,1.54858,1.54868,1.54831,1.54855,266800004.0
2005-11-21 12:07:00,1.54861,1.54875,1.54851,1.54865,284499997.0
2005-11-21 12:08:00,1.54864,1.54872,1.54847,1.54858,310099996.0
2005-11-21 12:09:00,1.54862,1.54866,1.54843,1.54843,262900003.0
2005-11-21 12:10:00,1.54862,1.54871,1.54839,1.54854,209099998.0
2005-11-21 12:11:00,1.54857,1.54862,1.54834,1.54847,350699997.0
2005-11-21 12:12:00,1.5486,1.54865,1.54847,1.54847,364700001.0
2005-11-21 12:13:00,1.54853,1.54867,1.54853,1.54867,80900002.0
2005-11-21 12:14:00,1.54864,1.54874,1.5486,1.5487,206999999.0
2005-11-21 12:15:00,1.5487,1.54883,1.5486,1.54883,340100001.0
2005-11-21 12:16:00,1.54873,1.54881,1.54859,1.54859,200599997.0
2005-11-21 12:17:00,1.54867,1.54872,1.54851,1.54861,275399997.0
2005-11-21 12:18:00,1.5486,1.54865,1.54846,1.54846,221399999.0
2005-11-21 12:19:00,1.5486,1.54865,1.54852,1.54858,83900002.0
2005-11-21 12:20:00,1.5486,1.5486,1.5485,1.5485,51100000.0
2005-11-21 12:21:00,1.54855,1.54865,1.54844,1.54856,79800002.0
2005-11-21 12:22:00,1.5485,1.54865,1.54844,1.54865,240799998.0
2005-11-21 12:23:00,1.54862,1.54865,1.54839,1.54839,235000008.0
2005-11-21 12:24:00,1.54855,1.54855,1.54842,1.54849,156500002.0
2005-11-21 12:25:00,1.54854,1.54866,1.54845,1.54857,319000006.0
2005-11-21 12:26:00,1.54858,1.54861,1.54843,1.54846,285100001.0
2005-11-21 12:27:00,1.5485,1.54867,1.54842,1.54867,475200001.0
2005-11-21 12:28:00,1.54843,1.54878,1.54843,1.54875,262600002.0
2005-11-21 12:29:00,1.5487,1.54875,1.54853,1.54853,286799998.0
2005-11-21 12:30:00,1.54855,1.54872,1.54851,1.54868,258499998.0
2005-11-21 12:31:00,1.54871,1.54883,1.5486,1.54883,214800004.0
2005-11-21 12:32:00,1.54878,1.54885,1.54862,1.54878,341999998.0
2005-11-21 12:33:00,1.54872,1.54885,1.54872,1.54885,114999999.0
2005-11-21 12:34:00,1.5487,1.54884,1.54861,1.54884,352600005.0
2005-11-21 12:35:00,1.54868,1.54888,1.54868,1.54888,121100001.0
2005-11-21 12:36:00,1.54872,1.54884,1.54861,1.54884,503400007.0
2005-11-21 12:37:00,1.5488,1.5488,1.54864,1.54877,252399997.0
2005-11-21 12:38:00,1.54862,1.54884,1.54858,1.54868,257400002.0
2005-11-21 12:39:00,1.54859,1.54876,1.54859,1.54872,305000001.0
2005-11-21 12:40:00,1.54858,1.54875,1.54848,1.54868,184300002.0
2005-11-21 12:41:00,1.54873,1.54884,1.54861,1.54861,285900007.0
2005-11-21 12:42:00,1.54867,1.54883,1.5486,1.5487,251300000.0
2005-11-21 12:43:00,1.54855,1.54868,1.54838,1.54867,292599997.0
2005-11-21 12:44:00,1.54846,1.54875,1.54846,1.54875,92700001.0
2005-11-21 12:45:00,1.54872,1.54892,1.54867,1.54878,289699998.0
2005-11-21 12:46:00,1.54888,1.54901,1.54874,1.54892,338000000.0
2005-11-21 12:47:00,1.54887,1.54895,1.54873,1.54887,282299999.0
2005-11-21 12:48:00,1.54869,1.54895,1.54869,1.54895,222199996.0
2005-11-21 12:49:00,1.54893,1.54893,1.54874,1.54888,242599999.0
2005-11-21 12:50:00,1.54872,1.54888,1.54864,1.54877,225300000.0
2005-11-21 12:51:00,1.54884,1.54884,1.5487,1.5487,219499999.0
2005-11-21 12:52:00,1.54831,1.54883,1.54831,1.54879,490900002.0
2005-11-21 12:53:00,1.5488,1.5488,1.54852,1.5487,310600002.0
2005-11-21 12:54:00,1.54867,1.54887,1.54867,1.54882,160799999.0
2005-11-21 12:55:00,1.54867,1.5488,1.54855,1.54876,220800002.0
2005-11-21 12:56:00,1.54873,1.54886,1.54855,1.54873,373499998.0
2005-11-21 12:57:00,1.5487,1.54882,1.54858,1.54874,239700002.0
2005-11-21 12:58:00,1.54882,1.54893,1.54872,1.54873,235499999.0
2005-11-21 12:59:00,1.5488,1.54897,1.54869,1.54883,158299997.0
2005-11-21 13:00:00,1.54888,1.54894,1.54879,1.54883,334000003.0
2005-11-21 13:01:00,1.54892,1.54892,1.54874,1.54874,112600000.0
2005-11-21 13:02:00,1.54887,1.54891,1.54865,1.54865,268400003.0
2005-11-21 13:03:00,1.54866,1.54883,1.5486,1.54883,287499997.0
2005-11-21 13:04:00,1.54864,1.5487,1.54841,1.54854,136499999.0
2005-11-21 13:05:00,1.54858,1.5486,1.54843,1.54849,221300000.0
2005-11-21 13:06:00,1.54842,1.54865,1.54842,1.5485,180600001.0
2005-11-21 13:07:00,1.54857,1.5486,1.54837,1.54837,286700006.0
2005-11-21 13:08:00,1.54865,1.54865,1.54846,1.54846,143000004.0
2005-11-21 13:09:00,1.54853,1.54861,1.54847,1.54854,144599997.0
2005-11-21 13:10:00,1.54834,1.54858,1.54834,1.54843,181700001.0
2005-11-21 13:11:00,1.5484,1.5484,1.54814,1.54814,294199997.0
2005-11-21 13:12:00,1.54818,1.5483,1.54808,1.54828,217599995.0
2005-11-21 13:13:00,1.54824,1.54839,1.54814,1.54837,348100003.0
2005-11-21 13:14:00,1.54825,1.54838,1.54818,1.54838,230799997.0
2005-11-21 13:15:00,1.54832,1.54845,1.54831,1.54832,181500000.0
2005-11-21 13:16:00,1.54841,1.54848,1.54821,1.54821,357999997.0
2005-11-21 13:17:00,1.54831,1.54848,1.54831,1.54848,59099998.0
2005-11-21 13:18:00,1.54835,1.54861,1.5483,1.54843,651199998.0
2005-11-21 13:19:00,1.54846,1.54856,1.54832,1.5484,339000001.0
2005-11-21 13:20:00,1.54857,1.54869,1.54852,1.54862,226200005.0
2005-11-21 13:21:00,1.54857,1.54871,1.54844,1.54844,482800001.0
2005-11-21 13:22:00,1.54867,1.54872,1.54858,1.54863,440000003.0
2005-11-21 13:23:00,1.54863,1.5487,1.54844,1.54862,327499998.0
2005-11-21 13:24:00,1.54848,1.54872,1.54848,1.54869,378399999.0
2005-11-21 13:25:00,1.54862,1.54872,1.54847,1.54852,475600000.0
2005-11-21 13:26:00,1.54847,1.54849,1.54814,1.54814,450599997.0
2005-11-21 13:27:00,1.54835,1.54849,1.54824,1.54832,295200001.0
2005-11-21 13:28:00,1.54845,1.54855,1.54833,1.54844,265100000.0
2005-11-21 13:29:00,1.54822,1.54845,1.54822,1.54843,246600004.0
2005-11-21 13:30:00,1.54835,1.5485,1.54828,1.54843,351399998.0
2005-11-21 13:31:00,1.54846,1.54853,1.54833,1.54836,330099998.0
2005-11-21 13:32:00,1.54847,1.54851,1.54833,1.54833,237300003.0
2005-11-21 13:33:00,1.54837,1.54845,1.54827,1.5483,100499999.0
2005-11-21 13:34:00,1.54845,1.54845,1.54821,1.54828,251000001.0
2005-11-21 13:35:00,1.54841,1.5485,1.54832,1.54833,216900000.0
2005-11-21 13:36:00,1.54846,1.54854,1.54829,1.54833,365399999.0
2005-11-21 13:37:00,1.54842,1.54855,1.5484,1.5484,214600006.0
2005-11-21 13:38:00,1.54841,1.54851,1.54838,1.54847,158900000.0
2005-11-21 13:39:00,1.54845,1.54845,1.54826,1.54829,193399998.0
2005-11-21 13:40:00,1.54842,1.54845,1.54823,1.54826,267600002.0
2005-11-21 13:41:00,1.54824,1.54848,1.5481,1.54828,377500002.0
2005-11-21 13:42:00,1.54823,1.54837,1.54815,1.54822,446400005.0
2005-11-21 13:43:00,1.54838,1.54838,1.54822,1.54823,158600003.0
2005-11-21 13:44:00,1.54833,1.54833,1.54804,1.54811,225500001.0
2005-11-21 13:45:00,1.54819,1.54819,1.54802,1.54812,87700000.0
2005-11-21 13:46:00,1.54825,1.54825,1.54805,1.54814,271499998.0
2005-11-21 13:47:00,1.5482,1.54825,1.54793,1.54793,276100003.0
2005-11-21 13:48:00,1.5482,1.5482,1.54792,1.54795,344000000.0
2005-11-21 13:49:00,1.54795,1.54808,1.54779,1.54797,368400000.0
2005-11-21 13:50:00,1.54797,1.54797,1.5477,1.5477,292100005.0
2005-11-21 13:51:00,1.54764,1.54788,1.54764,1.5478,390599998.0
2005-11-21 13:52:00,1.54787,1.54793,1.54779,1.54781,101500000.0
2005-11-21 13:53:00,1.54798,1.54805,1.54784,1.54797,196700002.0
2005-11-21 13:54:00,1.54805,1.54805,1.54782,1.54797,283399999.0
2005-11-21 13:55:00,1.54808,1.54821,1.54805,1.54807,547800004.0
2005-11-21 13:56:00,1.54824,1.5485,1.54815,1.5485,169300000.0
2005-11-21 13:57:00,1.54847,1.54854,1.54835,1.54837,233499998.0
2005-11-21 13:58:00,1.54836,1.54852,1.5483,1.54845,290900003.0
2005-11-21 13:59:00,1.5485,1.54868,1.54839,1.5486,219200003.0
2005-11-21 14:00:00,1.54867,1.54879,1.54849,1.54857,222699999.0
2005-11-21 14:01:00,1.54848,1.54875,1.54846,1.5486,313500007.0
2005-11-21 14:02:00,1.54877,1.54885,1.54865,1.54872,532800003.0
2005-11-21 14:03:00,1.5483,1.54875,1.5483,1.5487,147000001.0
2005-11-21 14:04:00,1.54872,1.54875,1.54855,1.5486,302999999.0
2005-11-21 14:05:00,1.54852,1.54873,1.54852,1.54867,277199995.0
2005-11-21 14:06:00,1.54875,1.54875,1.5485,1.54863,194300000.0
2005-11-21 14:07:00,1.54868,1.54868,1.54845,1.54855,378800000.0
2005-11-21 14:08:00,1.54865,1.54874,1.54847,1.54855,261599998.0
2005-11-21 14:09:00,1.54869,1.54874,1.54853,1.54854,239099998.0
2005-11-21 14:10:00,1.54866,1.54866,1.54846,1.54848,442200002.0
2005-11-21 14:11:00,1.54862,1.54872,1.54852,1.54852,215300003.0
2005-11-21 14:12:00,1.54855,1.54862,1.54839,1.54849,318000001.0
2005-11-21 14:13:00,1.54866,1.54866,1.54832,1.54847,192700002.0
2005-11-21 14:14:00,1.54848,1.54854,1.54837,1.5484,200500000.0
2005-11-21 14:15:00,1.54856,1.54856,1.5482,1.54836,295399999.0
2005-11-21 14:16:00,1.5483,1.54841,1.54819,1.54832,616600006.0
2005-11-21 14:17:00,1.54828,1.54844,1.54811,1.5483,446200000.0
2005-11-21 14:18:00,1.54826,1.54848,1.54826,1.5484,265200002.0
2005-11-21 14:19:00,1.54845,1.54845,1.54826,1.5483,299000001.0
2005-11-21 14:20:00,1.54828,1.54845,1.54813,1.54845,491800003.0
2005-11-21 14:21:00,1.54833,1.54837,1.54816,1.54836,245999995.0
2005-11-21 14:22:00,1.54826,1.54852,1.54826,1.5484,231999998.0
2005-11-21 14:23:00,1.54859,1.54869,1.54846,1.54846,351400004.0
2005-11-21 14:24:00,1.54851,1.54865,1.54845,1.54859,459400006.0
2005-11-21 14:25:00,1.54844,1.54861,1.54837,1.54853,378799998.0
2005-11-21 14:26:00,1.54831,1.54848,1.54821,1.54832,294200001.0
2005-11-21 14:27:00,1.54829,1.54852,1.54809,1.54852,359600004.0
2005-11-21 14:28:00,1.54821,1.54847,1.54821,1.54841,339500002.0
2005-11-21 14:29:00,1.54839,1.54843,1.54818,1.54836,263400003.0
2005-11-21 14:30:00,1.54849,1.54855,1.5483,1.5483,498999994.0
2005-11-21 14:31:00,1.54839,1.5485,1.54827,1.54827,194899998.0
2005-11-21 14:32:00,1.54844,1.54851,1.54817,1.54849,358200001.0
2005-11-21 14:33:00,1.54834,1.54847,1.54832,1.54845,261999997.0
2005-11-21 14:34:00,1.5484,1.5485,1.54825,1.54839,310700005.0
2005-11-21 14:35:00,1.54839,1.5484,1.54809,1.54809,376800005.0
2005-11-21 14:36:00,1.54836,1.54845,1.54826,1.54835,311000002.0
2005-11-21 14:37:00,1.54825,1.54826,1.54811,1.54816,480200000.0
2005-11-21 14:38:00,1.54827,1.5484,1.54825,1.5484,99100000.0
2005-11-21 14:39:00,1.54838,1.54845,1.54829,1.5483,246600000.0
2005-11-21 14:40:00,1.54827,1.54845,1.5482,1.54839,328600001.0
2005-11-21 14:41:00,1.54837,1.54845,1.54828,1.54838,78299998.0
2005-11-21 14:42:00,1.54838,1.54845,1.54816,1.54842,427499996.0
2005-11-21 14:43:00,1.54839,1.54839,1.54812,1.54829,295900003.0
2005-11-21 14:44:00,1.54818,1.54828,1.54808,1.54823,252400004.0
2005-11-21 14:45:00,1.54831,1.54831,1.54817,1.54817,44000000.0
2005-11-21 14:46:00,1.54832,1.54832,1.54819,1.54819,87099999.0
2005-11-21 14:47:00,1.5483,1.54835,1.54817,1.54827,207400001.0
2005-11-21 14:48:00,1.54825,1.54835,1.54814,1.54826,97499999.0
2005-11-21 14:49:00,1.54807,1.54835,1.54807,1.54828,158600003.0
2005-11-21 14:50:00,1.5483,1.54838,1.54818,1.54835,349100001.0
2005-11-21 14:51:00,1.54818,1.5483,1.54801,1.5483,376600000.0
2005-11-21 14:52:00,1.54835,1.54835,1.54821,1.54824,186200000.0
2005-11-21 14:53:00,1.54818,1.54831,1.54804,1.54817,190100003.0
2005-11-21 14:54:00,1.54828,1.54835,1.54814,1.54814,271000000.0
2005-11-21 14:55:00,1.54817,1.54828,1.54804,1.54809,191500003.0
2005-11-21 14:56:00,1.54831,1.54847,1.54825,1.54825,377600001.0
2005-11-21 14:57:00,1.54831,1.54849,1.54829,1.54842,291400001.0
2005-11-21 14:58:00,1.54826,1.54848,1.54826,1.54837,182200000.0
2005-11-21 14:59:00,1.54843,1.54846,1.54826,1.54832,342199999.0
2005-11-21 15:00:00,1.54847,1.54855,1.5483,1.54848,281200000.0
2005-11-21 15:01:00,1.54843,1.54856,1.5483,1.54845,334400004.0
2005-11-21 15:02:00,1.54847,1.54862,1.54839,1.5484,462300003.0
2005-11-21 15:03:00,1.54857,1.54859,1.54842,1.54842,420799996.0
2005-11-21 15:04:00,1.54853,1.54856,1.54836,1.54842,291500001.0
2005-11-21 15:05:00,1.54832,1.54858,1.54817,1.54858,111700002.0
2005-11-21 15:06:00,1.54841,1.54867,1.54841,1.54854,274099995.0
2005-11-21 15:07:00,1.54843,1.54868,1.54843,1.5486,200799998.0
2005-11-21 15:08:00,1.54854,1.54866,1.54842,1.54864,154900001.0
2005-11-21 15:09:00,1.54863,1.5488,1.54851,1.54863,261000000.0
2005-11-21 15:10:00,1.54865,1.54881,1.54849,1.54864,241200004.0
2005-11-21 15:11:00,1.54862,1.54878,1.54862,1.54875,143900000.0
2005-11-21 15:12:00,1.54872,1.54878,1.54865,1.54872,175499997.0
2005-11-21 15:13:00,1.54875,1.54875,1.54862,1.54862,88700001.0
2005-11-21 15:14:00,1.54869,1.54873,1.5485,1.54861,301499996.0
2005-11-21 15:15:00,1.5487,1.54875,1.54852,1.54852,452499993.0
2005-11-21 15:16:00,1.54875,1.54875,1.5487,1.5487,39900000.0
2005-11-21 15:17:00,1.54875,1.54875,1.5486,1.54868,292600006.0
2005-11-21 15:18:00,1.5487,1.54875,1.54846,1.54867,265399998.0
2005-11-21 15:19:00,1.54867,1.54875,1.54853,1.5487,191299998.0
2005-11-21 15:20:00,1.5486,1.54875,1.54857,1.54875,281399997.0
2005-11-21 15:21:00,1.54848,1.5488,1.54847,1.54874,319299999.0
2005-11-21 15:22:00,1.54853,1.54866,1.54847,1.54859,22400000.0
2005-11-21 15:23:00,1.54841,1.54876,1.54841,1.54862,341800002.0
2005-11-21 15:24:00,1.54862,1.54862,1.54842,1.54858,209199997.0
2005-11-21 15:25:00,1.5486,1.54868,1.54845,1.5486,295199995.0
2005-11-21 15:26:00,1.5485,1.5486,1.5485,1.5486,112600004.0
2005-11-21 15:27:00,1.54865,1.54872,1.54858,1.54864,80000000.0
2005-11-21 15:28:00,1.54859,1.5487,1.54848,1.54852,376199998.0
2005-11-21 15:29:00,1.54862,1.54862,1.54835,1.54837,270099999.0
2005-11-21 15:30:00,1.54855,1.54862,1.54833,1.54852,122800000.0
2005-11-21 15:31:00,1.5486,1.5486,1.54831,1.54837,369200001.0
2005-11-21 15:32:00,1.54827,1.54863,1.54827,1.5484,294900000.0
2005-11-21 15:33:00,1.54844,1.54857,1.54831,1.54857,346999998.0
2005-11-21 15:34:00,1.54853,1.54861,1.54831,1.54844,349900002.0
2005-11-21 15:35:00,1.54851,1.54863,1.5484,1.54852,294399999.0
2005-11-21 15:36:00,1.54847,1.5486,1.54834,1.54847,255800000.0
2005-11-21 15:37:00,1.54849,1.54865,1.54842,1.54855,347599999.0
2005-11-21 15:38:00,1.5485,1.54861,1.54837,1.54848,257200002.0
2005-11-21 15:39:00,1.54854,1.54865,1.54842,1.54861,184800001.0
2005-11-21 15:40:00,1.54839,1.54852,1.54839,1.54852,75800002.0
2005-11-21 15:41:00,1.54842,1.54851,1.5483,1.54836,75900001.0
2005-11-21 15:42:00,1.54861,1.54867,1.54847,1.54852,332300005.0
2005-11-21 15:43:00,1.54853,1.54865,1.54842,1.54852,194200000.0
2005-11-21 15:44:00,1.54842,1.54854,1.54838,1.5484,226500001.0
2005-11-21 15:45:00,1.54848,1.54853,1.54829,1.54829,246899999.0
2005-11-21 15:46:00,1.54843,1.54858,1.54828,1.54845,415500003.0
2005-11-21 15:47:00,1.54856,1.54863,1.54844,1.54857,319099995.0
2005-11-21 15:48:00,1.5486,1.54865,1.54843,1.5486,372499999.0
2005-11-21 15:49:00,1.54855,1.54865,1.5484,1.54857,171400000.0
2005-11-21 15:50:00,1.54844,1.54857,1.54833,1.54857,237900000.0
2005-11-21 15:51:00,1.54856,1.54856,1.54838,1.54838,279300000.0
2005-11-21 15:52:00,1.54844,1.54857,1.54839,1.54839,206099998.0
2005-11-21 15:53:00,1.54849,1.54849,1.54821,1.54821,216800003.0
2005-11-21 15:54:00,1.5483,1.54852,1.54823,1.54852,319099995.0
2005-11-21 15:55:00,1.54848,1.5485,1.54832,1.54844,280700001.0
2005-11-21 15:56:00,1.5485,1.54855,1.5483,1.54847,592499999.0
2005-11-21 15:57:00,1.54847,1.54855,1.54836,1.5484,240400001.0
2005-11-21 15:58:00,1.54841,1.54859,1.54839,1.54857,215199998.0
2005-11-21 15:59:00,1.54848,1.54862,1.54843,1.54858,182300000.0
2005-11-21 16:00:00,1.5484,1.54863,1.5484,1.54848,245899995.0
2005-11-21 16:01:00,1.54837,1.54871,1.54837,1.5487,242499998.0
2005-11-21 16:02:00,1.5487,1.5487,1.54839,1.54843,333100003.0
2005-11-21 16:03:00,1.54846,1.54854,1.54815,1.54847,503799998.0
2005-11-21 16:04:00,1.54847,1.54851,1.54827,1.54841,305600001.0
2005-11-21 16:05:00,1.54857,1.54859,1.54835,1.54835,287400002.0
2005-11-21 16:06:00,1.54836,1.54851,1.5482,1.54842,313800002.0
2005-11-21 16:07:00,1.54833,1.54851,1.54816,1.5484,268600004.0
2005-11-21 16:08:00,1.54843,1.54851,1.54833,1.54835,254000004.0
2005-11-21 16:09:00,1.54849,1.54849,1.54837,1.54837,72700000.0
2005-11-21 16:10:00,1.5485,1.54862,1.54835,1.54862,345000001.0
2005-11-21 16:11:00,1.54862,1.54862,1.54827,1.54827,189000005.0
2005-11-21 16:12:00,1.54836,1.54853,1.54831,1.54832,155800004.0
2005-11-21 16:13:00,1.54814,1.54848,1.54814,1.54832,295999998.0
2005-11-21 16:14:00,1.54813,1.54843,1.548,1.54836,538699995.0
2005-11-21 16:15:00,1.54817,1.54843,1.54797,1.54813,340599999.0
2005-11-21 16:16:00,1.54809,1.54833,1.54803,1.5482,500300003.0
2005-11-21 16:17:00,1.54813,1.54831,1.54812,1.54831,156100001.0
2005-11-21 16:18:00,1.54833,1.54833,1.54813,1.54821,246699996.0
2005-11-21 16:19:00,1.54813,1.54832,1.54808,1.54822,311099997.0
2005-11-21 16:20:00,1.54816,1.54829,1.54814,1.54822,166099999.0
2005-11-21 16:21:00,1.54805,1.54829,1.54804,1.54804,242499997.0
2005-11-21 16:22:00,1.54807,1.54823,1.54807,1.54821,343700001.0
2005-11-21 16:23:00,1.5482,1.54837,1.5482,1.54822,237800000.0
2005-11-21 16:24:00,1.54834,1.54844,1.5482,1.54829,202300001.0
2005-11-21 16:25:00,1.54833,1.54846,1.54824,1.54832,279900001.0
2005-11-21 16:26:00,1.54839,1.54854,1.54808,1.54841,281000003.0
2005-11-21 16:27:00,1.54835,1.54847,1.54822,1.54828,238600003.0
2005-11-21 16:28:00,1.54825,1.54848,1.54825,1.54842,169999998.0
2005-11-21 16:29:00,1.54845,1.54845,1.54826,1.54836,252199999.0
2005-11-21 16:30:00,1.54814,1.54847,1.54814,1.54845,218999999.0
2005-11-21 16:31:00,1.5484,1.54851,1.54816,1.54839,302999999.0
2005-11-21 16:32:00,1.54845,1.54853,1.54841,1.5485,48699999.0
2005-11-21 16:33:00,1.54842,1.54861,1.5484,1.54851,427400008.0
2005-11-21 16:34:00,1.54856,1.54866,1.54845,1.54853,177400000.0
2005-11-21 16:35:00,1.5484,1.5485,1.5484,1.5485,76199998.0
2005-11-21 16:36:00,1.54838,1.54855,1.54838,1.54855,133600002.0
2005-11-21 16:37:00,1.54852,1.54862,1.5484,1.5485,247700005.0
2005-11-21 16:38:00,1.54842,1.54862,1.54835,1.54862,577100001.0
2005-11-21 16:39:00,1.54856,1.54859,1.54847,1.54853,83900000.0
2005-11-21 16:40:00,1.54849,1.54849,1.54832,1.54833,182800000.0
2005-11-21 16:41:00,1.54834,1.54848,1.5483,1.54845,281900005.0
2005-11-21 16:42:00,1.54827,1.54864,1.54827,1.54855,381699998.0
2005-11-21 16:43:00,1.5483,1.54846,1.5481,1.54829,112600001.0
2005-11-21 16:44:00,1.54841,1.54852,1.54829,1.54852,292300002.0
2005-11-21 16:45:00,1.54846,1.54848,1.54826,1.54826,290099998.0
2005-11-21 16:46:00,1.54832,1.54841,1.54816,1.54829,179699999.0
2005-11-21 16:47:00,1.54829,1.54837,1.54815,1.54827,290300000.0
2005-11-21 16:48:00,1.54824,1.54832,1.5481,1.54826,243499999.0
2005-11-21 16:49:00,1.54839,1.54839,1.54827,1.54827,52500001.0
2005-11-21 16:50:00,1.54843,1.54843,1.54827,1.54836,346700003.0
2005-11-21 16:51:00,1.54838,1.54848,1.54813,1.54813,431900005.0
2005-11-21 16:52:00,1.54837,1.54843,1.54827,1.54836,176899998.0
2005-11-21 16:53:00,1.54831,1.54842,1.54823,1.54833,327299999.0
2005-11-21 16:54:00,1.54832,1.54843,1.54816,1.5482,373200000.0
2005-11-21 16:55:00,1.54833,1.5485,1.54822,1.5485,478600000.0
2005-11-21 16:56:00,1.54843,1.54843,1.54821,1.5483,253900001.0
2005-11-21 16:57:00,1.54833,1.54833,1.54817,1.54825,173499998.0
2005-11-21 16:58:00,1.54809,1.54831,1.54794,1.54806,321100004.0
2005-11-21 16:59:00,1.54816,1.54823,1.54798,1.54815,233399999.0
2005-11-21 17:00:00,1.54818,1.5482,1.54789,1.54798,194500001.0
2005-11-21 17:01:00,1.54798,1.54799,1.5478,1.54793,339500000.0
2005-11-21 17:02:00,1.54794,1.54806,1.54783,1.5479,265500003.0
2005-11-21 17:03:00,1.54798,1.54808,1.54789,1.54789,223000000.0
2005-11-21 17:04:00,1.54798,1.54815,1.54781,1.54798,307900004.0
2005-11-21 17:05:00,1.54808,1.54831,1.54807,1.5482,259500001.0
2005-11-21 17:06:00,1.54819,1.54833,1.54806,1.54825,265999997.0
2005-11-21 17:07:00,1.5483,1.5483,1.54804,1.54808,202100001.0
2005-11-21 17:08:00,1.54803,1.54823,1.54795,1.54816,276600000.0
2005-11-21 17:09:00,1.54796,1.54816,1.54788,1.54799,428199997.0
2005-11-21 17:10:00,1.54803,1.54823,1.5478,1.5479,254800003.0
2005-11-21 17:11:00,1.54792,1.548,1.54774,1.54788,229899999.0
2005-11-21 17:12:00,1.54786,1.54802,1.54784,1.54797,356900003.0
2005-11-21 17:13:00,1.54788,1.54788,1.54732,1.54735,373699996.0
2005-11-21 17:14:00,1.54735,1.54748,1.54716,1.54719,202100000.0
2005-11-21 17:15:00,1.54739,1.54757,1.54721,1.54757,298800002.0
2005-11-21 17:16:00,1.54719,1.54745,1.54719,1.54741,353300001.0
2005-11-21 17:17:00,1.54718,1.54718,1.54686,1.54698,248300002.0
2005-11-21 17:18:00,1.54698,1.54712,1.54691,1.54712,508299998.0
2005-11-21 17:19:00,1.54709,1.5474,1.54709,1.5474,301000002.0
2005-11-21 17:20:00,1.54757,1.54759,1.54735,1.54736,194100002.0
2005-11-21 17:21:00,1.5474,1.54761,1.5474,1.54752,149500000.0
2005-11-21 17:22:00,1.54749,1.54757,1.54738,1.54752,291800001.0
2005-11-21 17:23:00,1.54739,1.54761,1.54733,1.54733,211000001.0
2005-11-21 17:24:00,1.54741,1.5475,1.54712,1.54724,440099996.0
2005-11-21 17:25:00,1.54712,1.5473,1.54711,1.54714,141200000.0
2005-11-21 17:26:00,1.54717,1.54719,1.54703,1.54713,393700002.0
2005-11-21 17:27:00,1.54722,1.54734,1.54715,1.54716,263600004.0
2005-11-21 17:28:00,1.54703,1.5472,1.54696,1.5471,356299998.0
2005-11-21 17:29:00,1.5471,1.5472,1.54699,1.54711,415500006.0
2005-11-21 17:30:00,1.54685,1.54703,1.54685,1.54687,222900003.0
2005-11-21 17:31:00,1.54667,1.54681,1.5466,1.54672,554300007.0
2005-11-21 17:32:00,1.54646,1.54678,1.54646,1.54677,223600001.0
2005-11-21 17:33:00,1.54673,1.5468,1.54661,1.54661,277300000.0
2005-11-21 17:34:00,1.54655,1.54663,1.54639,1.54643,165300002.0
2005-11-21 17:35:00,1.54649,1.54665,1.54642,1.54655,289400000.0
2005-11-21 17:36:00,1.54622,1.54659,1.54622,1.5465,206700001.0
2005-11-21 17:37:00,1.54637,1.54675,1.54637,1.5466,296600004.0
2005-11-21 17:38:00,1.54663,1.54675,1.5465,1.5465,209000003.0
2005-11-21 17:39:00,1.54661,1.54678,1.54655,1.54665,205500000.0
2005-11-21 17:40:00,1.5466,1.54687,1.54643,1.54677,209499998.0
2005-11-21 17:41:00,1.54699,1.54712,1.5469,1.5469,301300000.0
2005-11-21 17:42:00,1.54702,1.54702,1.54676,1.54676,229299998.0
2005-11-21 17:43:00,1.54667,1.54696,1.54667,1.5468,296199996.0
2005-11-21 17:44:00,1.54671,1.54686,1.54653,1.54678,415699999.0
2005-11-21 17:45:00,1.54673,1.54706,1.54673,1.54706,480400002.0
2005-11-21 17:46:00,1.54721,1.54738,1.54721,1.54732,207700003.0
2005-11-21 17:47:00,1.54712,1.54723,1.54712,1.54723,71100001.0
2005-11-21 17:48:00,1.54712,1.54723,1.54696,1.54715,137399998.0
2005-11-21 17:49:00,1.54705,1.54722,1.54698,1.54713,453800000.0
2005-11-21 17:50:00,1.54705,1.54705,1.54684,1.54697,181700002.0
2005-11-21 17:51:00,1.54695,1.54695,1.54678,1.54687,214199998.0
2005-11-21 17:52:00,1.54694,1.54705,1.54681,1.54698,263599997.0
2005-11-21 17:53:00,1.54681,1.54699,1.54674,1.54676,329200000.0
2005-11-21 17:54:00,1.54694,1.54714,1.54683,1.54695,306900000.0
2005-11-21 17:55:00,1.54708,1.54718,1.54694,1.54716,338000001.0
2005-11-21 17:56:00,1.54712,1.54726,1.54708,1.54722,175900000.0
2005-11-21 17:57:00,1.54727,1.54727,1.54715,1.54715,143700003.0
2005-11-21 17:58:00,1.54707,1.54714,1.54688,1.54702,93499998.0
2005-11-21 17:59:00,1.54702,1.54706,1.54677,1.54694,447400001.0
2005-11-21 18:00:00,1.54704,1.54714,1.54693,1.54701,397900003.0
2005-11-21 18:02:00,1.5476,1.5476,1.5475,1.5475,1601499996.0
2005-11-21 18:03:00,1.5476,1.5476,1.5476,1.5476,1601499996.0
2005-11-21 18:04:00,1.5476,1.5476,1.5476,1.5476,1601499996.0
2005-11-21 18:05:00,1.5476,1.5476,1.5476,1.5476,1601499996.0
2005-11-21 18:06:00,1.5476,1.5476,1.5476,1.5476,1601499996.0
2005-11-21 18:07:00,1.5476,1.5476,1.5476,1.5476,1601499996.0
2005-11-21 18:08:00,1.5476,1.5476,1.5474,1.5475,1601499996.0
2005-11-21 18:09:00,1.54745,1.54767,1.54733,1.5474,1601499996.0
2005-11-21 18:10:00,1.54743,1.54748,1.5472,1.54731,2055800002.0
2005-11-21 18:11:00,1.54714,1.54727,1.54698,1.5472,1438300004.0
2005-11-21 18:12:00,1.54715,1.54722,1.54695,1.54703,1889199999.0
2005-11-21 18:13:00,1.54706,1.54718,1.5468,1.5468,1286900006.0
2005-11-21 18:14:00,1.5476,1.5476,1.5476,1.5476,908600003.0
2005-11-21 18:15:00,1.54692,1.54705,1.54673,1.54697,908600003.0
2005-11-21 18:16:00,1.5476,1.5476,1.5476,1.5476,1831800000.0
2005-11-21 18:17:00,1.54702,1.54725,1.54691,1.5471,1831800000.0
2005-11-21 18:18:00,1.5468,1.54715,1.5468,1.54702,882900006.0
2005-11-21 18:19:00,1.5476,1.5476,1.5476,1.5476,748200001.0
2005-11-21 18:20:00,1.5475,1.5476,1.5475,1.5476,748200001.0
2005-11-21 18:21:00,1.54695,1.547,1.54675,1.54675,748200001.0
2005-11-21 18:22:00,1.5468,1.54698,1.5468,1.54691,852399992.0
2005-11-21 18:23:00,1.5476,1.5478,1.5476,1.5478,1158599996.0
2005-11-21 18:24:00,1.5476,1.5478,1.5476,1.5478,1158599996.0
2005-11-21 18:25:00,1.5476,1.5478,1.5476,1.5476,1158599996.0
2005-11-21 18:26:00,1.5478,1.5478,1.5476,1.5476,1158599996.0
2005-11-21 18:27:00,1.54725,1.54725,1.54693,1.54708,1158599996.0
2005-11-21 18:28:00,1.5478,1.5478,1.5476,1.5476,1738499999.0
2005-11-21 18:29:00,1.54698,1.54712,1.54684,1.54692,1738499999.0
2005-11-21 18:30:00,1.5468,1.54706,1.5468,1.54706,1004300001.0
2005-11-21 18:31:00,1.54699,1.54732,1.54698,1.54732,1019200001.0
2005-11-21 18:32:00,1.5474,1.54753,1.54722,1.54727,1050500002.0
2005-11-21 18:33:00,1.5476,1.5476,1.5476,1.5476,1732800002.0
2005-11-21 18:35:00,1.54752,1.54752,1.5472,1.54731,1732800002.0
2005-11-21 18:36:00,1.54735,1.54735,1.54711,1.54719,1257500004.0
2005-11-21 18:37:00,1.54726,1.54735,1.54711,1.5473,2061200013.0
2005-11-21 18:38:00,1.54724,1.54742,1.54717,1.54728,1310100000.0
2005-11-21 18:39:00,1.54728,1.54734,1.54709,1.54725,2013899995.0
2005-11-21 18:40:00,1.5475,1.5475,1.5475,1.5475,1036400002.0
2005-11-21 18:41:00,1.5472,1.54745,1.54717,1.54738,1036400002.0
2005-11-21 18:42:00,1.54748,1.54755,1.54733,1.54739,1372899997.0
2005-11-21 18:43:00,1.54755,1.54755,1.54737,1.54744,577099999.0
2005-11-21 18:44:00,1.54755,1.54758,1.54722,1.54745,953599999.0
2005-11-21 18:45:00,1.54746,1.54757,1.54725,1.54742,631699997.0
2005-11-21 18:46:00,1.54759,1.5477,1.5474,1.5475,284000004.0
2005-11-21 18:47:00,1.5475,1.54768,1.54734,1.54748,211699997.0
2005-11-21 18:48:00,1.54735,1.54748,1.54727,1.54746,1225900011.0
2005-11-21 18:49:00,1.54761,1.54765,1.5475,1.54754,240600001.0
2005-11-21 18:50:00,1.54752,1.54757,1.54736,1.54736,668499997.0
2005-11-21 18:51:00,1.54747,1.54785,1.54747,1.54765,1414400001.0
2005-11-21 18:52:00,1.54765,1.54773,1.54745,1.54773,1672500009.0
2005-11-21 18:53:00,1.54759,1.5477,1.54743,1.54758,1101499997.0
2005-11-21 18:54:00,1.54752,1.54775,1.54743,1.54763,682299997.0
2005-11-21 18:55:00,1.54773,1.54786,1.54749,1.5476,1512600007.0
2005-11-21 18:56:00,1.54762,1.54776,1.54757,1.54768,901599997.0
2005-11-21 18:57:00,1.54767,1.54774,1.54755,1.54767,672200002.0
2005-11-21 18:58:00,1.54765,1.5477,1.54725,1.54725,1288700008.0
2005-11-21 18:59:00,1.54733,1.54751,1.54725,1.54738,1681800003.0
2005-11-21 19:00:00,1.54731,1.54749,1.5473,1.5473,373300002.0
2005-11-21 19:01:00,1.54737,1.54741,1.54719,1.54732,300399998.0
2005-11-21 19:02:00,1.54723,1.5475,1.54721,1.54742,656600000.0
2005-11-21 19:03:00,1.54731,1.54745,1.54729,1.54739,481699999.0
2005-11-21 19:04:00,1.54744,1.54754,1.54736,1.54739,261299995.0
2005-11-21 19:05:00,1.54755,1.54755,1.54735,1.5474,730299998.0
2005-11-21 19:07:00,1.54749,1.54756,1.54733,1.54733,833199999.0
2005-11-21 19:08:00,1.54752,1.5476,1.54732,1.54732,1869499993.0
2005-11-21 19:09:00,1.54734,1.54756,1.5473,1.54741,1591600001.0
2005-11-21 19:10:00,1.54738,1.54748,1.54725,1.54744,877499996.0
2005-11-21 19:11:00,1.54745,1.54745,1.54729,1.5473,1291000006.0
2005-11-21 19:12:00,1.54726,1.54748,1.54726,1.54748,904600003.0
2005-11-21 19:13:00,1.54738,1.54754,1.54732,1.54754,470500004.0
2005-11-21 19:14:00,1.5474,1.54755,1.5474,1.54755,299000000.0
2005-11-21 19:15:00,1.54753,1.54764,1.54749,1.54764,1394099998.0
2005-11-21 19:16:00,1.54762,1.54762,1.54736,1.54736,598500001.0
2005-11-21 19:17:00,1.54757,1.54763,1.54733,1.54733,1086400001.0
2005-11-21 19:18:00,1.54752,1.54752,1.54729,1.54735,587800003.0
2005-11-21 19:19:00,1.5475,1.5476,1.54738,1.54746,1001699993.0
2005-11-21 19:20:00,1.54752,1.5476,1.54737,1.5475,944900003.0
2005-11-21 19:21:00,1.54736,1.54759,1.54735,1.5475,1009899999.0
2005-11-21 19:22:00,1.54752,1.54755,1.54735,1.5475,504399995.0
2005-11-21 19:23:00,1.54752,1.5476,1.54738,1.54744,752400001.0
2005-11-21 19:24:00,1.54766,1.54772,1.54745,1.54764,586100003.0
2005-11-21 19:25:00,1.54768,1.54772,1.54747,1.54747,1083000014.0
2005-11-21 19:26:00,1.5477,1.54773,1.5475,1.54757,1007900010.0
2005-11-21 19:27:00,1.54752,1.54771,1.54748,1.5476,1215400003.0
2005-11-21 19:28:00,1.54746,1.54765,1.54746,1.54758,511300003.0
2005-11-21 19:29:00,1.54756,1.54778,1.54746,1.54762,836800013.0
2005-11-21 19:31:00,1.54761,1.54761,1.54731,1.54736,1388800000.0
2005-11-21 19:32:00,1.54736,1.54755,1.54732,1.54747,843200002.0
2005-11-21 19:33:00,1.54736,1.54752,1.54733,1.54746,1191000003.0
2005-11-21 19:34:00,1.54746,1.54767,1.54744,1.54752,1826500012.0
2005-11-21 19:35:00,1.54744,1.54765,1.54742,1.54757,913199996.0
2005-11-21 19:36:00,1.54751,1.54766,1.54738,1.54755,922400011.0
2005-11-21 19:37:00,1.5475,1.54765,1.5475,1.54758,541400001.0
2005-11-21 19:38:00,1.54748,1.54752,1.54723,1.54727,701400000.0
2005-11-21 19:39:00,1.54729,1.54741,1.54706,1.54723,1325800002.0
2005-11-21 19:40:00,1.5473,1.5473,1.54714,1.54716,711100000.0
2005-11-21 19:41:00,1.5472,1.5473,1.5472,1.5473,353900000.0
2005-11-21 19:42:00,1.5472,1.54738,1.54717,1.54738,571100003.0
2005-11-21 19:43:00,1.54737,1.54738,1.5472,1.5472,544600004.0
2005-11-21 19:44:00,1.54732,1.54733,1.54711,1.54717,1170299999.0
2005-11-21 19:45:00,1.54718,1.54735,1.54714,1.54735,283800002.0
2005-11-21 19:46:00,1.54735,1.54735,1.54715,1.5473,905300000.0
2005-11-21 19:47:00,1.54725,1.54738,1.54714,1.54726,135000000.0
2005-11-21 19:48:00,1.54733,1.54735,1.54726,1.5473,635800009.0
2005-11-21 19:49:00,1.5473,1.54735,1.54715,1.54727,1487600001.0
2005-11-21 19:50:00,1.54714,1.54735,1.54714,1.54735,223000003.0
2005-11-21 19:51:00,1.54733,1.54735,1.54717,1.54722,597300000.0
2005-11-21 19:52:00,1.54723,1.5473,1.54715,1.54728,248699998.0
2005-11-21 19:53:00,1.54729,1.54732,1.54708,1.54708,497499999.0
2005-11-21 19:54:00,1.54714,1.54732,1.54714,1.54728,289599998.0
2005-11-21 19:55:00,1.54737,1.54742,1.54725,1.54727,651700001.0
2005-11-21 19:56:00,1.54725,1.5474,1.54715,1.54732,1122700006.0
2005-11-21 19:57:00,1.54719,1.5473,1.54709,1.54725,1508399998.0
2005-11-21 19:58:00,1.54726,1.54741,1.54711,1.54714,1935399993.0
2005-11-21 19:59:00,1.5471,1.54735,1.5471,1.5473,1105699999.0
2005-11-21 20:00:00,1.54728,1.54735,1.54714,1.54727,582000004.0
2005-11-21 20:01:00,1.54719,1.54735,1.54711,1.54727,679400005.0
2005-11-21 20:02:00,1.54727,1.54733,1.54712,1.54724,432000002.0
2005-11-21 20:03:00,1.54725,1.5474,1.54725,1.54738,202900001.0
2005-11-21 20:04:00,1.54732,1.54735,1.5472,1.54728,343599999.0
2005-11-21 20:05:00,1.54732,1.54733,1.54717,1.54724,451499998.0
2005-11-21 20:06:00,1.54733,1.54745,1.54733,1.54745,453299999.0
2005-11-21 20:07:00,1.54748,1.54748,1.54726,1.54726,184599999.0
2005-11-21 20:08:00,1.54755,1.54755,1.54734,1.54739,1347599988.0
2005-11-21 20:09:00,1.54741,1.54755,1.54739,1.5475,225999999.0
2005-11-21 20:10:00,1.5474,1.5475,1.54736,1.54748,222900000.0
2005-11-21 20:11:00,1.54734,1.54749,1.5473,1.54736,657299999.0
2005-11-21 20:12:00,1.54741,1.54766,1.5474,1.5474,243600000.0
2005-11-21 20:13:00,1.54729,1.54753,1.54729,1.54748,1492000005.0
2005-11-21 20:14:00,1.54735,1.54749,1.54726,1.54742,466700000.0
2005-11-21 20:15:00,1.54742,1.54762,1.54734,1.54743,1145100001.0
2005-11-21 20:16:00,1.54745,1.54748,1.54728,1.5473,1686600005.0
2005-11-21 20:17:00,1.54738,1.54748,1.5473,1.54748,471300001.0
2005-11-21 20:18:00,1.54738,1.54745,1.5473,1.5474,571300010.0
2005-11-21 20:21:00,1.54714,1.54735,1.54714,1.54728,502799998.0
2005-11-21 20:22:00,1.54722,1.54738,1.54722,1.54735,703600003.0
2005-11-21 20:23:00,1.54725,1.54738,1.54708,1.54721,1115200006.0
2005-11-21 20:24:00,1.54735,1.54735,1.54713,1.5472,554099998.0
2005-11-21 20:25:00,1.54721,1.54743,1.54711,1.54742,911800002.0
2005-11-21 20:26:00,1.54739,1.54745,1.54733,1.54733,468200004.0
2005-11-21 20:27:00,1.54735,1.54742,1.54719,1.54728,292900001.0
2005-11-21 20:29:00,1.54732,1.54732,1.54695,1.54695,2047000005.0
2005-11-21 20:30:00,1.5476,1.5478,1.5476,1.5478,843199996.0
2005-11-21 20:31:00,1.5478,1.548,1.5478,1.548,843199996.0
2005-11-21 20:33:00,1.5469,1.54695,1.54665,1.54665,843199996.0
2005-11-21 20:34:00,1.54666,1.54692,1.54665,1.54692,454300002.0
2005-11-21 20:35:00,1.54695,1.547,1.54679,1.54689,523800005.0
2005-11-21 20:36:00,1.54695,1.54705,1.5467,1.54697,587199999.0
2005-11-21 20:37:00,1.54695,1.54702,1.54673,1.54685,1009300004.0
2005-11-21 20:38:00,1.5467,1.5469,1.54667,1.54685,1796100001.0
2005-11-21 20:39:00,1.54682,1.54685,1.54664,1.54665,1027300000.0
2005-11-21 20:40:00,1.5469,1.54695,1.5467,1.5467,1287000002.0
2005-11-21 20:41:00,1.54676,1.5469,1.54663,1.5469,547900001.0
2005-11-21 20:42:00,1.54685,1.5469,1.5466,1.5466,319099996.0
2005-11-21 20:43:00,1.5469,1.54697,1.5467,1.5467,756900006.0
2005-11-21 20:44:00,1.54683,1.5469,1.54666,1.54666,1356199998.0
2005-11-21 20:45:00,1.54685,1.5469,1.5467,1.54685,747800009.0
2005-11-21 20:46:00,1.54692,1.54697,1.54668,1.54695,454200001.0
2005-11-21 20:47:00,1.54677,1.5469,1.54664,1.5469,732100003.0
2005-11-21 20:48:00,1.54686,1.54704,1.54672,1.54685,1547500003.0
2005-11-21 20:49:00,1.54695,1.54707,1.54676,1.54691,847100002.0
2005-11-21 20:50:00,1.54687,1.54695,1.5467,1.54685,1866299996.0
2005-11-21 20:51:00,1.54675,1.54693,1.54667,1.54689,418400000.0
2005-11-21 20:52:00,1.54684,1.54692,1.54662,1.54687,1511199996.0
2005-11-21 20:53:00,1.54677,1.54691,1.54671,1.54681,1514600016.0
2005-11-21 20:54:00,1.54677,1.54685,1.54664,1.5467,841000006.0
2005-11-21 20:55:00,1.54672,1.54689,1.54672,1.54689,550900004.0
2005-11-21 20:57:00,1.5474,1.5474,1.5473,1.5473,1380099994.0
2005-11-21 20:58:00,1.5472,1.5473,1.5472,1.5473,1380099994.0
2005-11-21 20:59:00,1.5472,1.5473,1.5472,1.5472,1380099994.0
2005-11-21 21:00:00,1.5475,1.5476,1.5472,1.5472,1380099994.0
2005-11-21 21:01:00,1.5473,1.5474,1.5472,1.5472,1380099994.0
2005-11-21 21:02:00,1.54669,1.54685,1.54662,1.5468,1380099994.0
2005-11-21 21:03:00,1.5467,1.54688,1.54666,1.5468,1481399996.0
2005-11-21 21:04:00,1.54668,1.5468,1.5466,1.54675,184299999.0
2005-11-21 21:05:00,1.5468,1.54691,1.54665,1.54678,962200001.0
2005-11-21 21:06:00,1.54671,1.54697,1.54666,1.5469,461300000.0
2005-11-21 21:07:00,1.5469,1.54695,1.54675,1.54675,362600005.0
2005-11-21 21:08:00,1.54682,1.54691,1.54675,1.54684,388100000.0
2005-11-21 21:09:00,1.54675,1.54698,1.54675,1.54687,537000000.0
2005-11-21 21:10:00,1.54698,1.5471,1.54691,1.54704,988700002.0
2005-11-21 21:11:00,1.54706,1.54709,1.54688,1.54699,876100002.0
2005-11-21 21:12:00,1.54717,1.54735,1.54698,1.54726,347400005.0
2005-11-21 21:13:00,1.54744,1.54765,1.54736,1.54755,1068399994.0
2005-11-21 21:14:00,1.54751,1.54763,1.54741,1.54754,695699995.0
2005-11-21 21:15:00,1.54753,1.54766,1.54739,1.54755,866100003.0
2005-11-21 21:16:00,1.5475,1.54765,1.5473,1.54747,706700003.0
2005-11-21 21:17:00,1.5476,1.54766,1.54743,1.54744,1491699992.0
2005-11-21 21:18:00,1.54755,1.54762,1.54729,1.54743,601399999.0
2005-11-21 21:19:00,1.5475,1.5475,1.54726,1.5473,510000002.0
2005-11-21 21:20:00,1.5473,1.5473,1.5473,1.5473,1532500002.0
2005-11-21 21:22:00,1.54726,1.54747,1.54721,1.54745,1532500002.0
2005-11-21 21:23:00,1.54727,1.5474,1.54704,1.54707,1219099999.0
2005-11-21 21:24:00,1.5473,1.5473,1.54711,1.54718,507599997.0
2005-11-21 21:25:00,1.54732,1.54747,1.54713,1.54721,1156600010.0
2005-11-21 21:26:00,1.54726,1.5474,1.54725,1.5474,443700000.0
2005-11-21 21:27:00,1.54745,1.54745,1.54732,1.5474,617100007.0
2005-11-21 21:28:00,1.54733,1.54751,1.54733,1.54747,694000000.0
2005-11-21 21:29:00,1.54742,1.5478,1.54742,1.54759,487699993.0
2005-11-21 21:30:00,1.54749,1.54766,1.54743,1.54746,313400003.0
2005-11-21 21:31:00,1.54763,1.54779,1.54745,1.54779,410700002.0
2005-11-21 21:32:00,1.5473,1.5473,1.5472,1.5472,301200005.0
2005-11-21 21:33:00,1.54792,1.54792,1.54774,1.54776,301200005.0
2005-11-21 21:34:00,1.5479,1.54795,1.54778,1.5478,1509700006.0
2005-11-21 21:35:00,1.54778,1.54795,1.54765,1.54773,754500001.0
2005-11-21 21:36:00,1.54775,1.54787,1.54762,1.54778,272100004.0
2005-11-21 21:37:00,1.5477,1.54775,1.54754,1.54754,443900001.0
2005-11-21 21:38:00,1.54753,1.54772,1.5475,1.54772,294300000.0
2005-11-21 21:39:00,1.54754,1.54766,1.54746,1.5476,190200002.0
2005-11-21 21:40:00,1.5476,1.54765,1.54744,1.54744,537400006.0
2005-11-21 21:41:00,1.54743,1.54765,1.54742,1.5476,737799998.0
2005-11-21 21:42:00,1.5475,1.54762,1.54745,1.54755,521500002.0
2005-11-21 21:43:00,1.54748,1.54762,1.54744,1.54759,1263099999.0
2005-11-21 21:44:00,1.54761,1.54767,1.54746,1.5476,1308000001.0
2005-11-21 21:45:00,1.54756,1.54762,1.54733,1.54735,670800002.0
2005-11-21 21:46:00,1.5473,1.54759,1.5473,1.54741,1342599999.0
2005-11-21 21:47:00,1.54742,1.54758,1.54734,1.54739,1137400004.0
2005-11-21 21:48:00,1.5475,1.54757,1.54735,1.54749,421300006.0
2005-11-21 21:49:00,1.54738,1.54748,1.54719,1.5473,1094900013.0
2005-11-21 21:50:00,1.54719,1.5473,1.54713,1.5473,372999996.0
2005-11-21 21:51:00,1.54732,1.54743,1.54722,1.54722,648299998.0
2005-11-21 21:52:00,1.54733,1.54733,1.54702,1.54702,1521300005.0
2005-11-21 21:53:00,1.54709,1.54725,1.54705,1.54723,485599996.0
2005-11-21 21:54:00,1.54725,1.54725,1.5471,1.5471,287799999.0
2005-11-21 21:55:00,1.5472,1.54725,1.54704,1.54711,329200002.0
2005-11-21 21:56:00,1.54718,1.54725,1.54705,1.5472,425899996.0
2005-11-21 21:57:00,1.54707,1.54723,1.54705,1.54717,661100006.0
2005-11-21 21:58:00,1.54717,1.54723,1.54704,1.54717,802900002.0
2005-11-21 21:59:00,1.54705,1.54719,1.54694,1.54702,1031999999.0
2005-11-21 22:00:00,1.54707,1.54738,1.54704,1.54716,833599992.0
2005-11-21 22:01:00,1.54717,1.54723,1.54712,1.54716,266100002.0
2005-11-21 22:02:00,1.5471,1.54725,1.54691,1.54706,1192899999.0
2005-11-21 22:03:00,1.54708,1.54735,1.54691,1.54735,404499998.0
2005-11-21 22:04:00,1.54737,1.5475,1.54733,1.5474,579900007.0
2005-11-21 22:05:00,1.54749,1.54754,1.54738,1.54747,376800004.0
2005-11-21 22:06:00,1.54748,1.54761,1.54744,1.5475,545500002.0
2005-11-21 22:07:00,1.54753,1.54755,1.54738,1.54748,194799999.0
2005-11-21 22:08:00,1.54755,1.54755,1.54732,1.54742,332600001.0
2005-11-21 22:09:00,1.54725,1.54737,1.54709,1.54729,388299997.0
2005-11-21 22:10:00,1.54726,1.54733,1.54712,1.54725,271500001.0
2005-11-21 22:11:00,1.54733,1.54733,1.54712,1.54712,168600001.0
2005-11-21 22:12:00,1.54728,1.54747,1.54726,1.54737,716900005.0
2005-11-21 22:13:00,1.54725,1.54745,1.54725,1.54744,261999995.0
2005-11-21 22:14:00,1.54735,1.54751,1.54732,1.54747,499800000.0
2005-11-21 22:15:00,1.54731,1.54755,1.54731,1.5474,687500001.0
2005-11-21 22:16:00,1.54735,1.54735,1.5472,1.5472,185200002.0
2005-11-21 22:17:00,1.54729,1.54738,1.54716,1.54733,372000004.0
2005-11-21 22:18:00,1.54731,1.54731,1.54709,1.54709,199800001.0
2005-11-21 22:19:00,1.54721,1.54721,1.54695,1.54708,476900003.0
2005-11-21 22:20:00,1.54711,1.54711,1.54688,1.5471,320400002.0
2005-11-21 22:21:00,1.5471,1.54715,1.54697,1.547,380499999.0
2005-11-21 22:22:00,1.54701,1.54717,1.54696,1.5471,946700008.0
2005-11-21 22:23:00,1.54718,1.54724,1.54704,1.54704,222599996.0
2005-11-21 22:24:00,1.54712,1.54715,1.54689,1.54689,307700007.0
2005-11-21 22:25:00,1.54693,1.54708,1.5467,1.5469,535700002.0
2005-11-21 22:26:00,1.54672,1.54704,1.54672,1.54702,709999992.0
2005-11-21 22:27:00,1.54705,1.5471,1.54673,1.54673,213200003.0
2005-11-21 22:28:00,1.54688,1.54716,1.54681,1.54703,741300001.0
2005-11-21 22:29:00,1.54687,1.54708,1.54681,1.54708,765000003.0
2005-11-21 22:30:00,1.54706,1.54718,1.54684,1.54693,776200007.0
2005-11-21 22:31:00,1.54696,1.54703,1.54671,1.54685,276899998.0
2005-11-21 22:32:00,1.54705,1.54705,1.5469,1.5469,169600001.0
2005-11-21 22:33:00,1.54705,1.5472,1.54688,1.54711,286199999.0
2005-11-21 22:34:00,1.54715,1.54722,1.54701,1.54711,420400000.0
2005-11-21 22:35:00,1.54713,1.5472,1.54705,1.54713,175600002.0
2005-11-21 22:36:00,1.54695,1.54707,1.54683,1.5469,800399999.0
2005-11-21 22:37:00,1.54697,1.54711,1.54686,1.54696,352299998.0
2005-11-21 22:38:00,1.54688,1.54705,1.54675,1.54697,456900000.0
2005-11-21 22:39:00,1.54673,1.54704,1.54668,1.54704,734100004.0
2005-11-21 22:40:00,1.54706,1.54717,1.54682,1.54702,942700003.0
2005-11-21 22:41:00,1.54714,1.54719,1.54695,1.54704,624700002.0
2005-11-21 22:42:00,1.54691,1.54715,1.54691,1.5471,734300003.0
2005-11-21 22:43:00,1.54707,1.54717,1.54677,1.54707,1386100002.0
2005-11-21 22:44:00,1.54698,1.54712,1.54684,1.5471,485200003.0
2005-11-21 22:45:00,1.54713,1.54713,1.54683,1.54683,85599999.0
2005-11-21 22:46:00,1.54708,1.5471,1.54684,1.54684,180599998.0
2005-11-21 22:47:00,1.54687,1.54703,1.54685,1.54703,254700004.0
2005-11-21 22:48:00,1.54705,1.54705,1.54679,1.54705,441899999.0
2005-11-21 22:49:00,1.5471,1.54713,1.54691,1.54691,797700004.0
2005-11-21 22:50:00,1.54708,1.54708,1.54684,1.54684,231200000.0
2005-11-21 22:51:00,1.54703,1.54705,1.54682,1.5469,423799995.0
2005-11-21 22:52:00,1.54687,1.54705,1.5467,1.547,383200006.0
2005-11-21 22:53:00,1.54713,1.54714,1.54696,1.547,245999999.0
2005-11-21 22:54:00,1.54694,1.5471,1.54682,1.54702,558799994.0
2005-11-21 22:55:00,1.5471,1.54713,1.54694,1.54694,239500000.0
2005-11-21 22:56:00,1.54704,1.54717,1.54698,1.54708,231600001.0
2005-11-21 22:57:00,1.54695,1.54721,1.54695,1.54707,263300001.0
2005-11-21 22:58:00,1.5472,1.54733,1.54707,1.54722,248399997.0
2005-11-21 22:59:00,1.54708,1.54708,1.54668,1.54668,366599998.0
2005-11-21 23:00:00,1.54659,1.54693,1.54657,1.54671,266000000.0
2005-11-21 23:01:00,1.54715,1.54715,1.54693,1.54705,431400007.0
2005-11-21 23:02:00,1.547,1.54722,1.547,1.54722,152400001.0
2005-11-21 23:03:00,1.54718,1.54724,1.54697,1.54716,205099997.0
2005-11-21 23:04:00,1.54706,1.5472,1.54693,1.54707,208200000.0
2005-11-21 23:05:00,1.54705,1.54724,1.54697,1.54709,359100003.0
2005-11-21 23:06:00,1.54709,1.54718,1.54697,1.547,356200000.0
2005-11-21 23:07:00,1.54699,1.54715,1.54696,1.54707,78600000.0
2005-11-21 23:08:00,1.54693,1.54715,1.54693,1.54715,75100001.0
2005-11-21 23:09:00,1.54719,1.54721,1.54715,1.54715,174999998.0
2005-11-21 23:10:00,1.54723,1.54723,1.547,1.54706,204900000.0
2005-11-21 23:11:00,1.54712,1.54732,1.54707,1.5472,152099998.0
2005-11-21 23:12:00,1.5472,1.54735,1.5472,1.5473,262200000.0
2005-11-21 23:13:00,1.5472,1.5473,1.5472,1.5473,45500000.0
2005-11-21 23:14:00,1.54727,1.54727,1.54714,1.54714,59000000.0
2005-11-21 23:15:00,1.54714,1.54727,1.54714,1.54727,44700001.0
2005-11-21 23:16:00,1.54735,1.54741,1.54716,1.5473,365100002.0
2005-11-21 23:17:00,1.5474,1.54754,1.54734,1.54738,360800001.0
2005-11-21 23:18:00,1.54723,1.54743,1.54718,1.54743,275600001.0
2005-11-21 23:19:00,1.54741,1.54749,1.54729,1.54741,130200003.0
2005-11-21 23:20:00,1.54733,1.54754,1.5473,1.54754,255199998.0
2005-11-21 23:21:00,1.54747,1.54748,1.54733,1.54733,142199997.0
2005-11-21 23:22:00,1.5474,1.5474,1.5473,1.5473,69500000.0
2005-11-21 23:23:00,1.54736,1.54739,1.54727,1.54733,111799999.0
2005-11-21 23:24:00,1.5473,1.5473,1.54715,1.54715,53500002.0
2005-11-21 23:25:00,1.54737,1.54758,1.54737,1.54751,331400001.0
2005-11-21 23:26:00,1.5475,1.54755,1.5475,1.54755,135700001.0
2005-11-21 23:27:00,1.54745,1.54751,1.54745,1.54749,133600000.0
2005-11-21 23:28:00,1.54742,1.54747,1.54729,1.5474,352600000.0
2005-11-21 23:29:00,1.54726,1.54743,1.54726,1.54743,176100002.0
2005-11-21 23:30:00,1.54734,1.54742,1.54718,1.54732,202300000.0
2005-11-21 23:31:00,1.54742,1.5475,1.5473,1.54735,313399999.0
2005-11-21 23:32:00,1.54716,1.54743,1.5471,1.54741,229200002.0
2005-11-21 23:33:00,1.54748,1.54753,1.54737,1.5474,176900000.0
2005-11-21 23:34:00,1.54753,1.54753,1.54732,1.54732,178500001.0
2005-11-21 23:35:00,1.54743,1.54747,1.54735,1.54735,66400002.0
2005-11-21 23:36:00,1.54742,1.54751,1.54731,1.54738,286900005.0
2005-11-21 23:37:00,1.5474,1.5474,1.5473,1.5473,28000000.0
2005-11-21 23:38:00,1.54747,1.54747,1.54721,1.54733,198299999.0
2005-11-21 23:39:00,1.54738,1.54745,1.54732,1.5474,80500000.0
2005-11-21 23:40:00,1.5474,1.54745,1.54729,1.54729,100000000.0
2005-11-21 23:41:00,1.54745,1.54745,1.54723,1.5474,373900002.0
2005-11-21 23:42:00,1.5474,1.54747,1.54722,1.54722,457900002.0
2005-11-21 23:43:00,1.54735,1.54743,1.54731,1.5474,27800000.0
2005-11-21 23:44:00,1.54733,1.54735,1.54718,1.54728,245100002.0
2005-11-21 23:45:00,1.54717,1.54735,1.54717,1.54735,78099999.0
2005-11-21 23:46:00,1.54722,1.54742,1.54721,1.54742,125800000.0
2005-11-21 23:47:00,1.54736,1.54736,1.54725,1.54725,24000000.0
2005-11-21 23:48:00,1.54732,1.54735,1.54722,1.54723,83900002.0
2005-11-21 23:49:00,1.54747,1.54747,1.54721,1.54738,273100005.0
2005-11-21 23:50:00,1.54733,1.54746,1.54714,1.54736,244799998.0
2005-11-21 23:51:00,1.54735,1.54757,1.54735,1.54757,224500002.0
2005-11-21 23:52:00,1.54756,1.54773,1.54747,1.54773,244500003.0
2005-11-21 23:53:00,1.54752,1.5477,1.54739,1.5475,227800001.0
2005-11-21 23:54:00,1.54747,1.54767,1.54734,1.54734,264099999.0
2005-11-21 23:55:00,1.5475,1.54766,1.54735,1.54752,286600001.0
2005-11-21 23:56:00,1.54744,1.5476,1.54729,1.54729,315599998.0
2005-11-21 23:57:00,1.54737,1.54744,1.54715,1.54725,261100002.0
2005-11-21 23:58:00,1.54729,1.54745,1.54717,1.54729,349299999.0
2005-11-21 23:59:00,1.54732,1.54745,1.54732,1.54745,67900000.0
2005-11-22 00:00:00,1.54745,1.54745,1.5474,1.5474,57699998.0
2005-11-22 00:01:00,1.54747,1.54765,1.54729,1.54747,199299999.0
2005-11-22 00:02:00,1.54777,1.54778,1.54728,1.54748,342900003.0
2005-11-22 00:03:00,1.5477,1.54786,1.54721,1.54748,314099996.0
2005-11-22 00:04:00,1.54746,1.54781,1.54724,1.54724,361600002.0
2005-11-22 00:05:00,1.54737,1.54771,1.54737,1.54742,260300002.0
2005-11-22 00:06:00,1.54742,1.54764,1.54728,1.54737,500400003.0
2005-11-22 00:07:00,1.5474,1.54778,1.54715,1.54725,250400006.0
2005-11-22 00:08:00,1.54725,1.54767,1.54711,1.54732,264900000.0
2005-11-22 00:09:00,1.54792,1.54803,1.54717,1.5473,258199999.0
2005-11-22 00:10:00,1.54745,1.54765,1.54739,1.54739,312300003.0
2005-11-22 00:11:00,1.54773,1.54777,1.54712,1.54754,368399998.0
2005-11-22 00:12:00,1.54777,1.54785,1.54725,1.54725,343100004.0
2005-11-22 00:13:00,1.5475,1.54766,1.54728,1.54728,230900000.0
2005-11-22 00:14:00,1.54735,1.54777,1.54726,1.54728,231500002.0
2005-11-22 00:15:00,1.54722,1.54778,1.54712,1.54778,389999994.0
2005-11-22 00:16:00,1.54767,1.54794,1.54738,1.54784,230600001.0
2005-11-22 00:17:00,1.54782,1.54813,1.54758,1.54777,307100005.0
2005-11-22 00:18:00,1.54755,1.54805,1.54746,1.548,388500004.0
2005-11-22 00:19:00,1.54798,1.54811,1.54769,1.54769,258299997.0
2005-11-22 00:20:00,1.5478,1.5481,1.54751,1.5478,202800002.0
2005-11-22 00:21:00,1.54763,1.54806,1.54753,1.54793,246700000.0
2005-11-22 00:22:00,1.54772,1.54818,1.54758,1.54794,240699997.0
2005-11-22 00:23:00,1.54796,1.54828,1.54767,1.54773,389300000.0
2005-11-22 00:24:00,1.54795,1.54817,1.54794,1.54812,335800003.0
2005-11-22 00:25:00,1.54789,1.54815,1.54776,1.54802,253899997.0
2005-11-22 00:26:00,1.5477,1.54806,1.5476,1.54793,420400001.0
2005-11-22 00:27:00,1.5481,1.54815,1.54765,1.54785,437099999.0
2005-11-22 00:28:00,1.54775,1.54791,1.54756,1.54759,512100004.0
2005-11-22 00:29:00,1.54756,1.54794,1.54746,1.5478,334899997.0
2005-11-22 00:30:00,1.54748,1.54775,1.54747,1.54775,210600002.0
2005-11-22 00:31:00,1.54778,1.54783,1.54763,1.54771,335800000.0
2005-11-22 00:32:00,1.54782,1.54783,1.5477,1.5477,160500005.0
2005-11-22 00:33:00,1.54781,1.54795,1.54781,1.5479,338699997.0
2005-11-22 00:34:00,1.54779,1.54798,1.54774,1.5479,347800002.0
2005-11-22 00:35:00,1.54786,1.54788,1.54772,1.54781,185400002.0
2005-11-22 00:36:00,1.54767,1.54782,1.54761,1.54782,332499997.0
2005-11-22 00:37:00,1.5478,1.54785,1.5478,1.54785,47200000.0
2005-11-22 00:38:00,1.54783,1.54783,1.54775,1.54775,47900000.0
2005-11-22 00:39:00,1.5478,1.5478,1.5477,1.5477,45500000.0
2005-11-22 00:40:00,1.54771,1.54771,1.54742,1.54757,328199998.0
2005-11-22 00:41:00,1.54738,1.54753,1.54726,1.54741,232500000.0
2005-11-22 00:42:00,1.54721,1.54735,1.54715,1.54727,460400003.0
2005-11-22 00:43:00,1.54718,1.54735,1.54708,1.54735,247700003.0
2005-11-22 00:44:00,1.54719,1.54738,1.54719,1.5472,203700002.0
2005-11-22 00:45:00,1.54717,1.54733,1.54712,1.54722,307699999.0
2005-11-22 00:46:00,1.54712,1.54735,1.54712,1.5473,175199996.0
2005-11-22 00:47:00,1.54735,1.54735,1.54726,1.54726,73900002.0
2005-11-22 00:48:00,1.54735,1.54738,1.5472,1.5472,440499997.0
2005-11-22 00:49:00,1.54715,1.54735,1.54715,1.5472,159799999.0
2005-11-22 00:50:00,1.5473,1.54735,1.54712,1.54727,188700002.0
2005-11-22 00:51:00,1.5472,1.54735,1.547,1.54724,144699998.0
2005-11-22 00:52:00,1.54727,1.54735,1.5471,1.54735,353000000.0
2005-11-22 00:53:00,1.54714,1.54735,1.54714,1.54735,287099996.0
2005-11-22 00:54:00,1.54723,1.54735,1.54715,1.54735,189499996.0
2005-11-22 00:55:00,1.54723,1.54738,1.54712,1.5473,372299998.0
2005-11-22 00:56:00,1.5471,1.5473,1.5471,1.5473,170200001.0
2005-11-22 00:57:00,1.54707,1.54738,1.54707,1.54728,321000002.0
2005-11-22 00:58:00,1.54725,1.54735,1.54705,1.54735,182799998.0
2005-11-22 00:59:00,1.54705,1.54733,1.54705,1.54733,66399999.0
2005-11-22 01:00:00,1.5473,1.54738,1.54719,1.54719,184600002.0
2005-11-22 01:01:00,1.54722,1.54728,1.54708,1.54717,378100002.0
2005-11-22 01:02:00,1.54726,1.5476,1.54726,1.5476,272800001.0
2005-11-22 01:03:00,1.54736,1.54765,1.54736,1.54765,87100000.0
2005-11-22 01:04:00,1.54763,1.54768,1.54745,1.54765,366600000.0
2005-11-22 01:05:00,1.5476,1.54765,1.54747,1.54747,316499999.0
2005-11-22 01:06:00,1.54756,1.54765,1.54742,1.54755,232100003.0
2005-11-22 01:07:00,1.5476,1.54768,1.54746,1.54754,193500001.0
2005-11-22 01:08:00,1.5476,1.54763,1.54746,1.54755,237900003.0
2005-11-22 01:09:00,1.54758,1.54765,1.54749,1.54765,153300000.0
2005-11-22 01:10:00,1.54758,1.54765,1.54749,1.5476,321000001.0
2005-11-22 01:11:00,1.54765,1.54765,1.5476,1.5476,16400000.0
2005-11-22 01:12:00,1.54749,1.54765,1.5474,1.54755,226200001.0
2005-11-22 01:13:00,1.54746,1.54757,1.54729,1.54748,170899998.0
2005-11-22 01:14:00,1.5476,1.54768,1.54749,1.5476,371200002.0
2005-11-22 01:15:00,1.54758,1.54765,1.54748,1.5476,134300001.0
2005-11-22 01:16:00,1.54755,1.54755,1.5474,1.5474,76400000.0
2005-11-22 01:17:00,1.5476,1.54763,1.5471,1.5471,398199995.0
2005-11-22 01:18:00,1.54751,1.54768,1.5475,1.5476,307899999.0
2005-11-22 01:19:00,1.54757,1.54765,1.54742,1.5476,201000002.0
2005-11-22 01:20:00,1.54763,1.54763,1.54742,1.54742,122200000.0
2005-11-22 01:21:00,1.54748,1.54755,1.5474,1.5475,238100002.0
2005-11-22 01:22:00,1.5475,1.54755,1.5475,1.54755,74000000.0
2005-11-22 01:23:00,1.54753,1.54757,1.5474,1.5474,59100002.0
2005-11-22 01:24:00,1.54741,1.54758,1.54741,1.54758,138199999.0
2005-11-22 01:25:00,1.5473,1.5475,1.5473,1.5475,66300002.0
2005-11-22 01:26:00,1.54765,1.54772,1.54765,1.54772,99799999.0
2005-11-22 01:27:00,1.54747,1.54769,1.54747,1.54769,357700003.0
2005-11-22 01:28:00,1.54765,1.54765,1.54754,1.54757,95800001.0
2005-11-22 01:29:00,1.54738,1.5475,1.54732,1.54745,111600000.0
2005-11-22 01:30:00,1.54749,1.54757,1.54728,1.54748,411199993.0
2005-11-22 01:31:00,1.54761,1.54761,1.54733,1.5475,290900000.0
2005-11-22 01:32:00,1.54748,1.54755,1.54734,1.54755,266699998.0
2005-11-22 01:33:00,1.54745,1.54764,1.54744,1.54756,244799999.0
2005-11-22 01:34:00,1.54719,1.54755,1.54719,1.54755,289699997.0
2005-11-22 01:35:00,1.54745,1.54745,1.5473,1.5473,122900000.0
2005-11-22 01:36:00,1.54733,1.5475,1.54732,1.54748,270899996.0
2005-11-22 01:37:00,1.54749,1.54758,1.54738,1.54747,252099998.0
2005-11-22 01:38:00,1.54758,1.54768,1.54748,1.54768,481700002.0
2005-11-22 01:39:00,1.5475,1.54765,1.54742,1.54755,194000001.0
2005-11-22 01:40:00,1.5475,1.5476,1.5475,1.5476,12000000.0
2005-11-22 01:41:00,1.54757,1.54765,1.54746,1.5476,306600005.0
2005-11-22 01:42:00,1.5476,1.54768,1.54752,1.54754,124000002.0
2005-11-22 01:43:00,1.54763,1.54771,1.54755,1.54758,244699999.0
2005-11-22 01:44:00,1.54768,1.54772,1.54765,1.54765,63100000.0
2005-11-22 01:45:00,1.54765,1.54775,1.54755,1.5477,297300002.0
2005-11-22 01:46:00,1.5476,1.54778,1.54757,1.54778,308700007.0
2005-11-22 01:47:00,1.54777,1.54787,1.54773,1.54782,196200002.0
2005-11-22 01:48:00,1.54782,1.54782,1.54755,1.54755,193399999.0
2005-11-22 01:49:00,1.54749,1.54771,1.54747,1.54771,131099999.0
2005-11-22 01:50:00,1.54775,1.54775,1.54752,1.54763,147800002.0
2005-11-22 01:51:00,1.5477,1.5477,1.5476,1.5476,11200000.0
2005-11-22 01:52:00,1.5475,1.54765,1.5475,1.54765,40000000.0
2005-11-22 01:53:00,1.54773,1.54778,1.54756,1.54762,196500002.0
2005-11-22 01:54:00,1.54772,1.54778,1.54754,1.54766,210700001.0
2005-11-22 01:55:00,1.54754,1.54766,1.54738,1.54746,381100006.0
2005-11-22 01:56:00,1.5476,1.54771,1.54746,1.54746,84700000.0
2005-11-22 01:57:00,1.54764,1.54771,1.54757,1.54763,93499999.0
2005-11-22 01:58:00,1.5477,1.54775,1.54752,1.54752,174899998.0
2005-11-22 01:59:00,1.54756,1.54782,1.54756,1.54782,276100004.0
2005-11-22 02:00:00,1.5479,1.54797,1.54764,1.54773,230900000.0
2005-11-22 02:01:00,1.5477,1.54785,1.5477,1.54785,128599998.0
2005-11-22 02:02:00,1.54776,1.5478,1.54754,1.54768,211800001.0
2005-11-22 02:03:00,1.54772,1.54789,1.54771,1.54785,296999999.0
2005-11-22 02:04:00,1.5478,1.54789,1.54758,1.54785,290400001.0
2005-11-22 02:05:00,1.54769,1.5478,1.54754,1.5477,267599999.0
2005-11-22 02:06:00,1.54768,1.54782,1.54765,1.54768,237600002.0
2005-11-22 02:07:00,1.54762,1.54767,1.5474,1.54757,480300000.0
2005-11-22 02:08:00,1.5476,1.54781,1.54749,1.54749,184999998.0
2005-11-22 02:09:00,1.54775,1.54788,1.54771,1.54776,183599998.0
2005-11-22 02:10:00,1.54785,1.54785,1.54763,1.54764,378299999.0
2005-11-22 02:11:00,1.5477,1.5477,1.54727,1.54743,288800000.0
2005-11-22 02:12:00,1.5475,1.54766,1.54749,1.54763,174699998.0
2005-11-22 02:13:00,1.54758,1.54766,1.54746,1.54753,250599996.0
2005-11-22 02:14:00,1.5476,1.54775,1.54756,1.54775,251300001.0
2005-11-22 02:15:00,1.54752,1.54766,1.54738,1.54753,249900000.0
2005-11-22 02:16:00,1.54763,1.54763,1.54736,1.54743,274599997.0
2005-11-22 02:17:00,1.54742,1.5476,1.54742,1.5476,28400000.0
2005-11-22 02:18:00,1.5476,1.5476,1.5475,1.5475,125500002.0
2005-11-22 02:19:00,1.54766,1.54768,1.54766,1.54768,32000000.0
2005-11-22 02:20:00,1.54746,1.54762,1.54739,1.54744,392099999.0
2005-11-22 02:21:00,1.54758,1.54764,1.5474,1.54747,449500002.0
2005-11-22 02:22:00,1.54743,1.54758,1.54743,1.54758,264799995.0
2005-11-22 02:23:00,1.54758,1.54767,1.54743,1.54749,295700003.0
2005-11-22 02:24:00,1.54763,1.54776,1.54745,1.5477,319000002.0
2005-11-22 02:25:00,1.54772,1.54772,1.5476,1.5476,66800000.0
2005-11-22 02:26:00,1.5475,1.5476,1.5475,1.5476,93600000.0
2005-11-22 02:27:00,1.54765,1.54765,1.5474,1.5474,170900003.0
2005-11-22 02:28:00,1.54755,1.54765,1.5474,1.54743,308700003.0
2005-11-22 02:29:00,1.54755,1.54765,1.54737,1.54757,307400006.0
2005-11-22 02:30:00,1.54728,1.54763,1.54728,1.54763,158199998.0
2005-11-22 02:31:00,1.54751,1.54764,1.54743,1.5476,244299999.0
2005-11-22 02:32:00,1.5476,1.54765,1.54743,1.54749,299100003.0
2005-11-22 02:33:00,1.5476,1.5476,1.5475,1.5475,72000002.0
2005-11-22 02:34:00,1.5476,1.5476,1.5475,1.5475,12000000.0
2005-11-22 02:35:00,1.54763,1.54768,1.54745,1.54762,505400005.0
2005-11-22 02:36:00,1.54757,1.54765,1.54736,1.54752,209999999.0
2005-11-22 02:37:00,1.54748,1.54748,1.54725,1.54732,291400002.0
2005-11-22 02:38:00,1.54741,1.54747,1.54728,1.54747,153199997.0
2005-11-22 02:39:00,1.5474,1.5475,1.5474,1.5475,42499998.0
2005-11-22 02:40:00,1.54748,1.54754,1.54732,1.54733,140600000.0
2005-11-22 02:41:00,1.54732,1.54755,1.54726,1.54733,381900001.0
2005-11-22 02:42:00,1.54749,1.54753,1.54734,1.54735,356200001.0
2005-11-22 02:43:00,1.54749,1.54751,1.54745,1.54745,47800001.0
2005-11-22 02:44:00,1.54752,1.54757,1.54739,1.54742,255000001.0
2005-11-22 02:45:00,1.54722,1.54735,1.54722,1.54735,74400002.0
2005-11-22 02:46:00,1.54724,1.54724,1.54701,1.54701,114200002.0
2005-11-22 02:47:00,1.547,1.54728,1.547,1.54728,345299997.0
2005-11-22 02:48:00,1.54725,1.54727,1.54705,1.5472,291900000.0
2005-11-22 02:49:00,1.54726,1.54726,1.54712,1.54712,87900000.0
2005-11-22 02:50:00,1.54722,1.54735,1.54722,1.54735,57500000.0
2005-11-22 02:51:00,1.54735,1.54735,1.54718,1.54723,218100002.0
2005-11-22 02:52:00,1.54711,1.54735,1.54711,1.54718,400400001.0
2005-11-22 02:53:00,1.54735,1.54735,1.54714,1.5472,374700000.0
2005-11-22 02:54:00,1.54722,1.54735,1.54722,1.54735,59899998.0
2005-11-22 02:55:00,1.54718,1.5474,1.54718,1.54718,239699998.0
2005-11-22 02:56:00,1.5473,1.5473,1.5471,1.5471,149300000.0
2005-11-22 02:57:00,1.54735,1.54735,1.54706,1.54717,242600000.0
2005-11-22 02:58:00,1.54721,1.54733,1.54717,1.54719,422300002.0
2005-11-22 02:59:00,1.54733,1.54737,1.54722,1.54722,241199997.0
2005-11-22 03:00:00,1.54729,1.54734,1.54716,1.54731,40699999.0
2005-11-22 03:01:00,1.54737,1.5475,1.54724,1.5473,465999999.0
2005-11-22 03:02:00,1.5474,1.54759,1.54717,1.54717,258000005.0
2005-11-22 03:03:00,1.54759,1.54759,1.54739,1.54739,95000003.0
2005-11-22 03:04:00,1.54756,1.54756,1.54737,1.54737,37600000.0
2005-11-22 03:05:00,1.5475,1.5475,1.5474,1.5474,49500000.0
2005-11-22 03:06:00,1.5475,1.54767,1.5473,1.54735,319800004.0
2005-11-22 03:07:00,1.5472,1.54746,1.5472,1.54746,216099999.0
2005-11-22 03:08:00,1.54747,1.54768,1.54745,1.54753,261300003.0
2005-11-22 03:09:00,1.54738,1.5475,1.5473,1.5473,280900002.0
2005-11-22 03:10:00,1.5475,1.54755,1.54729,1.54747,100700000.0
2005-11-22 03:11:00,1.54732,1.54755,1.54732,1.5474,325899999.0
2005-11-22 03:12:00,1.54738,1.54757,1.54727,1.54757,240199998.0
2005-11-22 03:13:00,1.54748,1.54755,1.54731,1.54743,176499998.0
2005-11-22 03:14:00,1.54729,1.5475,1.54729,1.54738,224500006.0
2005-11-22 03:15:00,1.54728,1.54728,1.54716,1.54716,39199999.0
2005-11-22 03:16:00,1.5473,1.54743,1.54709,1.54709,250500002.0
2005-11-22 03:17:00,1.54737,1.54745,1.54724,1.54737,147000000.0
2005-11-22 03:18:00,1.5473,1.5474,1.54724,1.5474,183500001.0
2005-11-22 03:19:00,1.54739,1.54745,1.54726,1.54738,327700005.0
2005-11-22 03:20:00,1.54727,1.54745,1.54727,1.54745,233300003.0
2005-11-22 03:21:00,1.5474,1.5474,1.5473,1.5473,41500000.0
2005-11-22 03:22:00,1.54745,1.54745,1.5474,1.5474,74199999.0
2005-11-22 03:23:00,1.54736,1.5475,1.54725,1.54738,142800001.0
2005-11-22 03:24:00,1.54738,1.54743,1.54727,1.54733,335399999.0
2005-11-22 03:25:00,1.5472,1.5473,1.5472,1.5473,55900002.0
2005-11-22 03:26:00,1.54727,1.54727,1.54714,1.54714,71000000.0
2005-11-22 03:27:00,1.5473,1.5473,1.5472,1.5472,77399999.0
2005-11-22 03:28:00,1.54737,1.54743,1.54731,1.54731,188200000.0
2005-11-22 03:29:00,1.54724,1.54747,1.54724,1.54747,67300001.0
2005-11-22 03:30:00,1.54726,1.54738,1.54726,1.54738,87799999.0
2005-11-22 03:31:00,1.5473,1.5474,1.5473,1.5474,76700000.0
2005-11-22 03:32:00,1.54733,1.54748,1.54719,1.54739,463099995.0
2005-11-22 03:33:00,1.54737,1.54745,1.54716,1.54734,181400000.0
2005-11-22 03:34:00,1.54745,1.54745,1.54723,1.5473,427599995.0
2005-11-22 03:35:00,1.5474,1.5474,1.5473,1.5473,25600000.0
2005-11-22 03:36:00,1.54738,1.54745,1.54732,1.5474,94199998.0
2005-11-22 03:37:00,1.54723,1.54745,1.54723,1.5474,265500002.0
2005-11-22 03:38:00,1.54745,1.54745,1.54732,1.54732,68699999.0
2005-11-22 03:39:00,1.54735,1.54745,1.54724,1.54736,95100001.0
2005-11-22 03:40:00,1.54736,1.54745,1.54716,1.54735,312399999.0
2005-11-22 03:41:00,1.54718,1.54747,1.54718,1.54747,268100002.0
2005-11-22 03:42:00,1.5475,1.54755,1.54737,1.5474,388300003.0
2005-11-22 03:43:00,1.54748,1.54755,1.54732,1.54732,472900005.0
2005-11-22 03:44:00,1.54734,1.54748,1.54734,1.54748,159999996.0
2005-11-22 03:45:00,1.54738,1.54745,1.54723,1.5474,446400004.0
2005-11-22 03:46:00,1.54742,1.54747,1.54725,1.5474,255400005.0
2005-11-22 03:47:00,1.54729,1.54752,1.54729,1.54752,147800000.0
2005-11-22 03:48:00,1.54743,1.54761,1.54742,1.5475,158400001.0
2005-11-22 03:49:00,1.54737,1.54754,1.54737,1.54754,107099998.0
2005-11-22 03:50:00,1.5475,1.54755,1.54741,1.54755,79899999.0
2005-11-22 03:51:00,1.54755,1.54757,1.54743,1.54745,245400002.0
2005-11-22 03:52:00,1.54752,1.5476,1.54732,1.54745,260300001.0
2005-11-22 03:53:00,1.54757,1.54764,1.54742,1.54752,201899998.0
2005-11-22 03:54:00,1.54747,1.54761,1.54745,1.54757,289699998.0
2005-11-22 03:55:00,1.54756,1.54763,1.54735,1.54763,407399998.0
2005-11-22 03:56:00,1.54757,1.54771,1.54745,1.54755,294900002.0
2005-11-22 03:57:00,1.54738,1.54753,1.54733,1.54733,180700003.0
2005-11-22 03:58:00,1.5474,1.54748,1.54721,1.54721,242000003.0
2005-11-22 03:59:00,1.54735,1.5474,1.54719,1.54728,252499999.0
2005-11-22 04:00:00,1.54747,1.54759,1.54739,1.54747,301300003.0
2005-11-22 04:01:00,1.5474,1.54747,1.54723,1.54728,412300002.0
2005-11-22 04:02:00,1.5474,1.54747,1.54732,1.5474,189099999.0
2005-11-22 04:03:00,1.54735,1.54747,1.5472,1.5472,232499998.0
2005-11-22 04:04:00,1.54731,1.54748,1.54731,1.54743,213800005.0
2005-11-22 04:05:00,1.5473,1.54747,1.54729,1.54747,289400000.0
2005-11-22 04:06:00,1.54731,1.54753,1.54731,1.54753,339200001.0
2005-11-22 04:07:00,1.54745,1.54752,1.54725,1.54748,318799997.0
2005-11-22 04:08:00,1.54744,1.54752,1.54733,1.54743,274800002.0
2005-11-22 04:09:00,1.54708,1.54745,1.54708,1.5474,220299996.0
2005-11-22 04:10:00,1.5474,1.54745,1.54729,1.54737,162100001.0
2005-11-22 04:11:00,1.5474,1.54745,1.54719,1.54719,327299998.0
2005-11-22 04:12:00,1.54743,1.54747,1.54725,1.54742,232699997.0
2005-11-22 04:13:00,1.5472,1.54735,1.5472,1.54735,85000000.0
2005-11-22 04:14:00,1.54732,1.54754,1.54727,1.54745,317799995.0
2005-11-22 04:15:00,1.5474,1.54745,1.5474,1.54745,32800000.0
2005-11-22 04:16:00,1.54743,1.54748,1.54721,1.5473,398799992.0
2005-11-22 04:17:00,1.5473,1.5474,1.5473,1.5474,116600002.0
2005-11-22 04:18:00,1.5474,1.54745,1.54732,1.54738,48800000.0
2005-11-22 04:19:00,1.5472,1.5474,1.5472,1.54735,223099999.0
2005-11-22 04:20:00,1.54743,1.54743,1.54715,1.54715,134400000.0
2005-11-22 04:21:00,1.54745,1.54748,1.54731,1.54732,434299999.0
2005-11-22 04:22:00,1.54726,1.5474,1.5472,1.54732,269800002.0
2005-11-22 04:23:00,1.54735,1.54745,1.5472,1.54728,359700004.0
2005-11-22 04:24:00,1.5474,1.54745,1.54723,1.5473,342900000.0
2005-11-22 04:25:00,1.54737,1.54745,1.54717,1.54738,455500002.0
2005-11-22 04:26:00,1.54745,1.54745,1.5473,1.54738,321899999.0
2005-11-22 04:27:00,1.5474,1.54745,1.5474,1.54745,51100000.0
2005-11-22 04:28:00,1.54728,1.54751,1.54728,1.54738,223100001.0
2005-11-22 04:29:00,1.54728,1.5474,1.54722,1.54735,126200001.0
2005-11-22 04:30:00,1.54733,1.5474,1.54719,1.54727,119800002.0
2005-11-22 04:31:00,1.54739,1.5476,1.5473,1.54746,329300000.0
2005-11-22 04:32:00,1.54731,1.54745,1.54731,1.54745,65900000.0
2005-11-22 04:33:00,1.5474,1.54747,1.54733,1.54741,82899999.0
2005-11-22 04:34:00,1.54746,1.54756,1.54728,1.54736,298699996.0
2005-11-22 04:35:00,1.5474,1.54745,1.5472,1.54736,164900000.0
2005-11-22 04:36:00,1.54745,1.54745,1.5474,1.5474,35200000.0
2005-11-22 04:37:00,1.54742,1.54747,1.54724,1.54738,232599998.0
2005-11-22 04:38:00,1.54738,1.54756,1.54738,1.54748,362900003.0
2005-11-22 04:39:00,1.54741,1.54751,1.54719,1.5473,303099998.0
2005-11-22 04:40:00,1.54741,1.54748,1.54732,1.54745,90300000.0
2005-11-22 04:41:00,1.54735,1.54748,1.54724,1.54737,146699998.0
2005-11-22 04:42:00,1.5474,1.54745,1.5473,1.54731,284800000.0
2005-11-22 04:43:00,1.54725,1.54748,1.54724,1.54728,250800003.0
2005-11-22 04:44:00,1.54745,1.54745,1.5474,1.5474,13600000.0
2005-11-22 04:45:00,1.5475,1.54763,1.54733,1.54733,285200000.0
2005-11-22 04:46:00,1.54737,1.54756,1.54737,1.54752,132700004.0
2005-11-22 04:47:00,1.54741,1.54755,1.5473,1.54753,364599996.0
2005-11-22 04:48:00,1.54754,1.54754,1.54727,1.54728,234800002.0
2005-11-22 04:49:00,1.54747,1.54747,1.54725,1.5473,441100000.0
2005-11-22 04:50:00,1.54723,1.5474,1.54715,1.5474,88600002.0
2005-11-22 04:51:00,1.54739,1.54749,1.54723,1.54741,212999998.0
2005-11-22 04:52:00,1.54747,1.54753,1.54737,1.54747,514200005.0
2005-11-22 04:53:00,1.5473,1.54748,1.54717,1.54739,89600002.0
2005-11-22 04:54:00,1.54748,1.54749,1.54725,1.54743,310100000.0
2005-11-22 04:55:00,1.54747,1.54758,1.54738,1.54738,231700000.0
2005-11-22 04:56:00,1.5475,1.5475,1.5474,1.5474,45500000.0
2005-11-22 04:57:00,1.54748,1.54749,1.54733,1.54743,318700002.0
2005-11-22 04:58:00,1.54743,1.54745,1.54726,1.5473,462300004.0
2005-11-22 04:59:00,1.5473,1.5474,1.5473,1.5474,76700001.0
2005-11-22 05:00:00,1.5474,1.54745,1.54729,1.54731,400300004.0
2005-11-22 05:01:00,1.54731,1.54743,1.5473,1.5473,153800001.0
2005-11-22 05:02:00,1.54718,1.54745,1.54718,1.5474,324399997.0
2005-11-22 05:03:00,1.54748,1.54748,1.54729,1.54732,183400006.0
2005-11-22 05:04:00,1.54755,1.54755,1.54734,1.54734,227000001.0
2005-11-22 05:05:00,1.5474,1.5475,1.5474,1.5475,55100000.0
2005-11-22 05:06:00,1.54748,1.54755,1.54741,1.5475,91100000.0
2005-11-22 05:07:00,1.54747,1.54754,1.54736,1.54744,231600003.0
2005-11-22 05:08:00,1.54736,1.54745,1.54728,1.5474,432200000.0
2005-11-22 05:09:00,1.54725,1.54738,1.54725,1.54738,62300002.0
2005-11-22 05:10:00,1.54729,1.5474,1.54726,1.54738,97400004.0
2005-11-22 05:11:00,1.54737,1.54745,1.5472,1.54735,199000002.0
2005-11-22 05:12:00,1.54738,1.54745,1.54722,1.54738,385400000.0
2005-11-22 05:13:00,1.54745,1.54745,1.5473,1.5473,107000000.0
2005-11-22 05:14:00,1.54732,1.54747,1.5473,1.5474,284499999.0
2005-11-22 05:15:00,1.54725,1.54738,1.54725,1.54738,29600000.0
2005-11-22 05:16:00,1.54738,1.5474,1.54725,1.5473,91000000.0
2005-11-22 05:17:00,1.54742,1.54751,1.54738,1.54751,67199998.0
2005-11-22 05:18:00,1.5474,1.54755,1.54737,1.54738,164600001.0
2005-11-22 05:19:00,1.54743,1.54743,1.54726,1.54726,69500000.0
2005-11-22 05:20:00,1.54748,1.54753,1.54738,1.54744,49500000.0
2005-11-22 05:21:00,1.54748,1.54748,1.54717,1.54717,287700002.0
2005-11-22 05:22:00,1.54749,1.54753,1.54735,1.54741,304200003.0
2005-11-22 05:23:00,1.54742,1.54748,1.54727,1.54741,160800000.0
2005-11-22 05:24:00,1.5474,1.54755,1.54722,1.54743,317300000.0
2005-11-22 05:25:00,1.54748,1.54754,1.54728,1.54728,277999999.0
2005-11-22 05:26:00,1.54722,1.54735,1.54722,1.54735,143800001.0
2005-11-22 05:27:00,1.54723,1.54735,1.54707,1.54713,277200000.0
2005-11-22 05:28:00,1.5473,1.54735,1.5473,1.54735,30400000.0
2005-11-22 05:29:00,1.54738,1.54747,1.54731,1.54739,20000000.0
2005-11-22 05:30:00,1.54752,1.54761,1.54744,1.54754,189300003.0
2005-11-22 05:31:00,1.54754,1.54754,1.54744,1.54744,49500000.0
2005-11-22 05:32:00,1.54724,1.54743,1.54724,1.54739,259000004.0
2005-11-22 05:33:00,1.54716,1.54745,1.54716,1.54738,237899996.0
2005-11-22 05:34:00,1.5473,1.54735,1.54713,1.54728,255300000.0
2005-11-22 05:35:00,1.5473,1.5473,1.5472,1.5472,39200001.0
2005-11-22 05:36:00,1.54713,1.54738,1.54712,1.54735,416500002.0
2005-11-22 05:37:00,1.54735,1.54745,1.54721,1.54735,293000003.0
2005-11-22 05:38:00,1.54744,1.54747,1.54744,1.54747,55799999.0
2005-11-22 05:39:00,1.54735,1.54745,1.54725,1.54737,373899998.0
2005-11-22 05:40:00,1.54737,1.54745,1.54721,1.54735,91900000.0
2005-11-22 05:41:00,1.54732,1.54745,1.54732,1.54745,113400002.0
2005-11-22 05:42:00,1.54723,1.54736,1.54717,1.54729,71200000.0
2005-11-22 05:43:00,1.54713,1.54738,1.54713,1.54735,352199997.0
2005-11-22 05:44:00,1.54734,1.54745,1.54716,1.54716,390800000.0
2005-11-22 05:45:00,1.54733,1.54763,1.54728,1.54748,128000000.0
2005-11-22 05:46:00,1.54732,1.54739,1.54724,1.54734,111800003.0
2005-11-22 05:47:00,1.54735,1.54742,1.54717,1.5473,243099998.0
2005-11-22 05:48:00,1.54726,1.54738,1.54716,1.54727,387900002.0
2005-11-22 05:49:00,1.5473,1.54738,1.54708,1.54708,405099997.0
2005-11-22 05:50:00,1.54735,1.54735,1.54712,1.54718,306800003.0
2005-11-22 05:51:00,1.54723,1.54741,1.5472,1.54731,306799999.0
2005-11-22 05:52:00,1.54737,1.54745,1.54722,1.5474,274599998.0
2005-11-22 05:53:00,1.54731,1.54747,1.54725,1.54738,492899999.0
2005-11-22 05:54:00,1.5474,1.54748,1.54721,1.54721,338700003.0
2005-11-22 05:55:00,1.54735,1.54745,1.54724,1.5473,225899998.0
2005-11-22 05:56:00,1.5474,1.54743,1.54731,1.54735,109399999.0
2005-11-22 05:57:00,1.54742,1.54748,1.54731,1.54741,227799999.0
2005-11-22 05:58:00,1.54733,1.54743,1.5472,1.54738,300400006.0
2005-11-22 05:59:00,1.54737,1.54745,1.54726,1.5474,316400002.0
2005-11-22 06:00:00,1.5474,1.54745,1.54719,1.54736,229000004.0
2005-11-22 06:01:00,1.5474,1.54748,1.54725,1.54738,333599998.0
2005-11-22 06:02:00,1.54727,1.54737,1.54723,1.54732,303400004.0
2005-11-22 06:03:00,1.54733,1.54742,1.54724,1.54732,330900000.0
2005-11-22 06:04:00,1.54731,1.54738,1.54718,1.54727,268199998.0
2005-11-22 06:05:00,1.54737,1.54744,1.54723,1.54723,235500002.0
2005-11-22 06:06:00,1.54727,1.54735,1.54713,1.5473,331999999.0
2005-11-22 06:07:00,1.54721,1.54743,1.5471,1.5471,236400005.0
2005-11-22 06:08:00,1.54731,1.54745,1.54718,1.54733,302500008.0
2005-11-22 06:09:00,1.5474,1.54748,1.54726,1.5474,575900008.0
2005-11-22 06:10:00,1.5474,1.5474,1.54715,1.54716,168700001.0
2005-11-22 06:11:00,1.54745,1.54748,1.54725,1.5473,233700000.0
2005-11-22 06:12:00,1.54735,1.54745,1.5472,1.54737,157499999.0
2005-11-22 06:13:00,1.5474,1.54743,1.54731,1.54735,81100002.0
2005-11-22 06:14:00,1.54738,1.54745,1.54723,1.5473,174700001.0
2005-11-22 06:15:00,1.54736,1.54745,1.54736,1.54745,196500005.0
2005-11-22 06:16:00,1.5474,1.5474,1.5473,1.5473,46200000.0
2005-11-22 06:17:00,1.5473,1.54745,1.5473,1.54745,158999998.0
2005-11-22 06:18:00,1.54737,1.54745,1.54724,1.5474,241900001.0
2005-11-22 06:19:00,1.5474,1.54745,1.5472,1.5472,340200003.0
2005-11-22 06:20:00,1.54745,1.54745,1.54724,1.54728,329300004.0
2005-11-22 06:21:00,1.5474,1.54745,1.5474,1.54745,33700000.0
2005-11-22 06:22:00,1.54737,1.54745,1.54721,1.54735,247200003.0
2005-11-22 06:23:00,1.54743,1.54745,1.54715,1.54728,390700002.0
2005-11-22 06:24:00,1.54728,1.54745,1.54721,1.54745,141700000.0
2005-11-22 06:25:00,1.5474,1.54745,1.54728,1.54728,232399998.0
2005-11-22 06:26:00,1.54739,1.54747,1.54712,1.54737,354599999.0
2005-11-22 06:27:00,1.54745,1.54747,1.54733,1.5474,207100000.0
2005-11-22 06:28:00,1.54747,1.54747,1.54723,1.54726,383400002.0
2005-11-22 06:29:00,1.54735,1.54747,1.54727,1.54739,148600002.0
2005-11-22 06:30:00,1.54749,1.54749,1.54727,1.54733,50800000.0
2005-11-22 06:31:00,1.5475,1.5475,1.54732,1.54732,95300001.0
2005-11-22 06:32:00,1.54734,1.54752,1.54734,1.54748,234799997.0
2005-11-22 06:33:00,1.54734,1.54745,1.54731,1.54742,85000000.0
2005-11-22 06:34:00,1.54737,1.54745,1.54725,1.54745,290299997.0
2005-11-22 06:35:00,1.54729,1.54747,1.54729,1.5474,323099998.0
2005-11-22 06:36:00,1.54728,1.5474,1.54717,1.54733,48000000.0
2005-11-22 06:37:00,1.54745,1.54745,1.5474,1.5474,20000000.0
2005-11-22 06:38:00,1.54742,1.54751,1.54731,1.54735,268499999.0
2005-11-22 06:39:00,1.54727,1.5474,1.54713,1.54729,232400004.0
2005-11-22 06:40:00,1.54738,1.54745,1.54725,1.54725,315299998.0
2005-11-22 06:41:00,1.54745,1.54745,1.54724,1.54724,121000002.0
2005-11-22 06:42:00,1.54741,1.54751,1.54732,1.54741,258400000.0
2005-11-22 06:43:00,1.54745,1.54745,1.54722,1.54728,133500002.0
2005-11-22 06:44:00,1.5474,1.5474,1.54725,1.54725,100599999.0
2005-11-22 06:45:00,1.54736,1.54745,1.54726,1.54732,191600003.0
2005-11-22 06:46:00,1.5474,1.54745,1.54719,1.54719,330800000.0
2005-11-22 06:47:00,1.5473,1.5474,1.5473,1.5474,36600000.0
2005-11-22 06:48:00,1.54745,1.54745,1.54723,1.54731,208499999.0
2005-11-22 06:49:00,1.54743,1.54745,1.54725,1.54726,179700001.0
2005-11-22 06:50:00,1.5472,1.54745,1.5472,1.54743,224300000.0
2005-11-22 06:51:00,1.5473,1.5474,1.5473,1.5474,75900002.0
2005-11-22 06:52:00,1.54745,1.54748,1.54725,1.5474,171199998.0
2005-11-22 06:53:00,1.5473,1.5474,1.54726,1.54726,181200004.0
2005-11-22 06:54:00,1.54724,1.54748,1.54724,1.5474,218999998.0
2005-11-22 06:55:00,1.54745,1.54745,1.54725,1.54734,447299999.0
2005-11-22 06:56:00,1.5472,1.5474,1.5472,1.54738,153399997.0
2005-11-22 06:57:00,1.5474,1.54748,1.5473,1.54737,222699998.0
2005-11-22 06:58:00,1.5475,1.54755,1.5475,1.54755,148700002.0
2005-11-22 06:59:00,1.5475,1.54755,1.54741,1.54746,292100001.0
2005-11-22 07:00:00,1.54739,1.54763,1.54739,1.54755,228400001.0
2005-11-22 07:01:00,1.54739,1.54755,1.54739,1.54755,117999999.0
2005-11-22 07:02:00,1.5474,1.5475,1.5474,1.5475,99799999.0
2005-11-22 07:03:00,1.5475,1.5475,1.5474,1.5474,112699999.0
2005-11-22 07:04:00,1.5472,1.54755,1.5472,1.54755,381800000.0
2005-11-22 07:05:00,1.54745,1.54755,1.54736,1.54755,133300002.0
2005-11-22 07:06:00,1.5473,1.54745,1.5473,1.54745,20699999.0
2005-11-22 07:07:00,1.5475,1.5475,1.5474,1.5474,73500000.0
2005-11-22 07:08:00,1.54745,1.54745,1.5473,1.5473,19200000.0
2005-11-22 07:09:00,1.5474,1.54758,1.5473,1.54745,277400001.0
2005-11-22 07:10:00,1.54743,1.5475,1.54729,1.54737,52700000.0
2005-11-22 07:11:00,1.54747,1.54755,1.54736,1.5474,206300002.0
2005-11-22 07:12:00,1.5475,1.54755,1.5474,1.5474,294999996.0
2005-11-22 07:13:00,1.54733,1.54755,1.54733,1.54748,230099996.0
2005-11-22 07:14:00,1.54745,1.54755,1.54734,1.54746,38400000.0
2005-11-22 07:15:00,1.54749,1.54754,1.54726,1.5474,384899998.0
2005-11-22 07:16:00,1.54722,1.54749,1.54722,1.54749,238300004.0
2005-11-22 07:17:00,1.5475,1.5475,1.5474,1.5474,187199999.0
2005-11-22 07:18:00,1.54747,1.54749,1.54728,1.54732,262800000.0
2005-11-22 07:19:00,1.5475,1.5476,1.54737,1.54756,176800003.0
2005-11-22 07:20:00,1.54744,1.54763,1.54735,1.54742,347300002.0
2005-11-22 07:21:00,1.54742,1.54751,1.54733,1.54742,268699999.0
2005-11-22 07:22:00,1.54735,1.54748,1.54719,1.54743,215299999.0
2005-11-22 07:23:00,1.54748,1.54748,1.54734,1.54735,129400001.0
2005-11-22 07:24:00,1.54737,1.54745,1.54725,1.54738,386100003.0
2005-11-22 07:25:00,1.54738,1.54747,1.54725,1.54731,386000000.0
2005-11-22 07:26:00,1.54741,1.5475,1.54721,1.5475,281100002.0
2005-11-22 07:27:00,1.54735,1.54748,1.54722,1.5474,158400000.0
2005-11-22 07:28:00,1.54747,1.54753,1.54729,1.54729,295100005.0
2005-11-22 07:29:00,1.5473,1.54745,1.5473,1.54733,167700000.0
2005-11-22 07:30:00,1.5474,1.54745,1.5473,1.54738,69600000.0
2005-11-22 07:31:00,1.54736,1.54743,1.54736,1.54743,19200000.0
2005-11-22 07:32:00,1.54745,1.54745,1.5472,1.5472,250100001.0
2005-11-22 07:33:00,1.54742,1.54752,1.54727,1.54744,252299994.0
2005-11-22 07:34:00,1.54738,1.54753,1.54735,1.54742,274700000.0
2005-11-22 07:35:00,1.54725,1.54745,1.54725,1.54745,109600001.0
2005-11-22 07:36:00,1.54737,1.54751,1.54737,1.54751,48000000.0
2005-11-22 07:37:00,1.5474,1.54764,1.5474,1.54752,140800000.0
2005-11-22 07:38:00,1.5476,1.5476,1.5475,1.5475,99200001.0
2005-11-22 07:39:00,1.5476,1.5476,1.54742,1.54753,111300001.0
2005-11-22 07:40:00,1.54747,1.54761,1.54734,1.54753,222600002.0
2005-11-22 07:41:00,1.5476,1.54765,1.54731,1.54755,308800003.0
2005-11-22 07:42:00,1.54749,1.54768,1.54745,1.54768,193900000.0
2005-11-22 07:43:00,1.5475,1.54765,1.54745,1.54765,342800001.0
2005-11-22 07:44:00,1.54753,1.54765,1.5475,1.5476,122800001.0
2005-11-22 07:45:00,1.54753,1.54762,1.54735,1.54743,337900000.0
2005-11-22 07:46:00,1.54749,1.54749,1.54737,1.54737,49100001.0
2005-11-22 07:47:00,1.54739,1.54755,1.54739,1.5475,386400007.0
2005-11-22 07:48:00,1.54752,1.54755,1.54737,1.5474,358600004.0
2005-11-22 07:49:00,1.54744,1.54761,1.54744,1.54758,117500000.0
2005-11-22 07:50:00,1.54757,1.54757,1.54745,1.54745,91900001.0
2005-11-22 07:51:00,1.54752,1.54752,1.5472,1.5472,338600000.0
2005-11-22 07:52:00,1.54742,1.5475,1.54732,1.54742,241300002.0
2005-11-22 07:53:00,1.54742,1.54744,1.5473,1.54731,109000001.0
2005-11-22 07:54:00,1.54741,1.54753,1.54722,1.54746,168100000.0
2005-11-22 07:55:00,1.54725,1.5475,1.5472,1.54732,265600003.0
2005-11-22 07:56:00,1.54747,1.54749,1.5472,1.54728,369500003.0
2005-11-22 07:57:00,1.54736,1.54755,1.54731,1.54735,225699995.0
2005-11-22 07:58:00,1.54725,1.54738,1.54725,1.54738,10400000.0
2005-11-22 07:59:00,1.54735,1.54743,1.54723,1.54737,326000002.0
2005-11-22 08:00:00,1.54721,1.54737,1.54721,1.54737,75100001.0
2005-11-22 08:01:00,1.54731,1.54745,1.54728,1.54737,468500006.0
2005-11-22 08:02:00,1.54727,1.54735,1.54709,1.5473,302600000.0
2005-11-22 08:03:00,1.54725,1.54737,1.54711,1.54724,182900000.0
2005-11-22 08:04:00,1.5473,1.54743,1.54724,1.54734,302900001.0
2005-11-22 08:05:00,1.54745,1.54745,1.5474,1.5474,65499998.0
2005-11-22 08:06:00,1.54721,1.54737,1.54701,1.5472,349799996.0
2005-11-22 08:07:00,1.5473,1.54743,1.54712,1.54735,419200000.0
2005-11-22 08:08:00,1.54738,1.5474,1.54726,1.54729,101500002.0
2005-11-22 08:09:00,1.54735,1.54743,1.54722,1.54729,324800002.0
2005-11-22 08:10:00,1.54702,1.54745,1.54702,1.5474,227500002.0
2005-11-22 08:11:00,1.54738,1.54751,1.54726,1.54742,151800003.0
2005-11-22 08:12:00,1.54732,1.54746,1.54731,1.54731,151899999.0
2005-11-22 08:13:00,1.54747,1.5476,1.54734,1.54752,420900003.0
2005-11-22 08:14:00,1.54749,1.54765,1.54739,1.54753,446300008.0
2005-11-22 08:15:00,1.54743,1.54763,1.54743,1.54763,97500001.0
2005-11-22 08:16:00,1.5475,1.5476,1.54734,1.54746,99400002.0
2005-11-22 08:17:00,1.54744,1.54753,1.54728,1.5473,212899998.0
2005-11-22 08:18:00,1.54746,1.54753,1.54746,1.54753,37600000.0
2005-11-22 08:19:00,1.54747,1.54755,1.54732,1.54755,244200000.0
2005-11-22 08:20:00,1.54751,1.54751,1.54724,1.54729,313000000.0
2005-11-22 08:21:00,1.54717,1.5475,1.54717,1.5475,146199999.0
2005-11-22 08:22:00,1.54737,1.5474,1.54722,1.54726,122899999.0
2005-11-22 08:23:00,1.54713,1.54736,1.54712,1.54712,123000000.0
2005-11-22 08:24:00,1.54723,1.54723,1.54706,1.54706,36600000.0
2005-11-22 08:25:00,1.54719,1.54736,1.54719,1.54736,227400000.0
2005-11-22 08:26:00,1.54743,1.54743,1.54721,1.54722,254099996.0
2005-11-22 08:27:00,1.5472,1.54741,1.54703,1.54732,140100002.0
2005-11-22 08:28:00,1.54732,1.54745,1.54725,1.54738,267700005.0
2005-11-22 08:29:00,1.5474,1.54747,1.54733,1.54741,28800000.0
2005-11-22 08:30:00,1.54732,1.54745,1.54732,1.54745,179700003.0
2005-11-22 08:31:00,1.54735,1.54745,1.54717,1.54731,318900002.0
2005-11-22 08:32:00,1.54749,1.54752,1.54726,1.54726,317000007.0
2005-11-22 08:33:00,1.54739,1.54751,1.54721,1.54739,312099997.0
2005-11-22 08:34:00,1.54731,1.54742,1.54723,1.54742,236100000.0
2005-11-22 08:35:00,1.5474,1.54745,1.5474,1.54745,35800000.0
2005-11-22 08:36:00,1.5474,1.54745,1.5474,1.54745,48199999.0
2005-11-22 08:37:00,1.54734,1.54745,1.54726,1.54745,320200004.0
2005-11-22 08:38:00,1.54726,1.5474,1.54726,1.5474,167600000.0
2005-11-22 08:39:00,1.54732,1.54745,1.54732,1.54745,29100000.0
2005-11-22 08:40:00,1.54732,1.54745,1.54727,1.54743,402600003.0
2005-11-22 08:41:00,1.54738,1.54745,1.54722,1.5474,219999998.0
2005-11-22 08:42:00,1.5474,1.54745,1.54727,1.5473,301699999.0
2005-11-22 08:43:00,1.54726,1.5474,1.54726,1.5474,81500000.0
2005-11-22 08:44:00,1.5473,1.54746,1.5473,1.54745,316500004.0
2005-11-22 08:45:00,1.54745,1.54745,1.54705,1.54734,305700000.0
2005-11-22 08:46:00,1.54722,1.54746,1.54722,1.54746,214100001.0
2005-11-22 08:47:00,1.54731,1.54751,1.54726,1.54742,359599996.0
2005-11-22 08:48:00,1.54737,1.54741,1.54707,1.54734,342600006.0
2005-11-22 08:49:00,1.54721,1.54743,1.54721,1.5474,329600001.0
2005-11-22 08:50:00,1.5474,1.54745,1.54723,1.54735,219599995.0
2005-11-22 08:51:00,1.54735,1.54737,1.54721,1.54723,162099998.0
2005-11-22 08:52:00,1.54736,1.54743,1.54736,1.54743,72600000.0
2005-11-22 08:53:00,1.5474,1.54745,1.5473,1.54738,166000002.0
2005-11-22 08:54:00,1.54735,1.54745,1.54723,1.54726,217099999.0
2005-11-22 08:55:00,1.54738,1.54745,1.54732,1.5474,38400000.0
2005-11-22 08:56:00,1.54738,1.5476,1.54738,1.5476,142900000.0
2005-11-22 08:57:00,1.54764,1.54778,1.54749,1.5476,186899998.0
2005-11-22 08:58:00,1.54749,1.54761,1.54749,1.54761,127799999.0
2005-11-22 08:59:00,1.54752,1.54765,1.54752,1.54765,103799999.0
2005-11-22 09:00:00,1.54745,1.54762,1.54742,1.5475,374999996.0
2005-11-22 09:01:00,1.54741,1.54751,1.54729,1.54732,244300001.0
2005-11-22 09:02:00,1.54742,1.54751,1.54734,1.54742,270000003.0
2005-11-22 09:03:00,1.54729,1.54748,1.54728,1.54741,399100007.0
2005-11-22 09:04:00,1.54734,1.54754,1.54734,1.54754,225600005.0
2005-11-22 09:05:00,1.54748,1.54761,1.54742,1.54743,456200000.0
2005-11-22 09:06:00,1.54755,1.54762,1.54742,1.54742,91300000.0
2005-11-22 09:07:00,1.54743,1.54753,1.54731,1.54742,189599999.0
2005-11-22 09:08:00,1.5474,1.5475,1.5474,1.5475,24000000.0
2005-11-22 09:09:00,1.5475,1.54755,1.54733,1.5474,317400002.0
2005-11-22 09:10:00,1.5475,1.5475,1.5474,1.5474,55600000.0
2005-11-22 09:11:00,1.54736,1.5476,1.54736,1.54758,340200004.0
2005-11-22 09:12:00,1.5476,1.5476,1.5475,1.5475,61500000.0
2005-11-22 09:13:00,1.54749,1.54765,1.54743,1.54743,133699999.0
2005-11-22 09:14:00,1.54754,1.54765,1.54745,1.5476,292500005.0
2005-11-22 09:15:00,1.5475,1.54765,1.54746,1.5476,374700004.0
2005-11-22 09:16:00,1.5476,1.54765,1.54752,1.54758,88700002.0
2005-11-22 09:17:00,1.54755,1.54755,1.54739,1.5475,303299997.0
2005-11-22 09:18:00,1.54761,1.54761,1.54756,1.54756,40800000.0
2005-11-22 09:19:00,1.54754,1.54766,1.54738,1.54754,330200001.0
2005-11-22 09:20:00,1.54758,1.54765,1.54736,1.54747,150200003.0
2005-11-22 09:21:00,1.5474,1.5474,1.5472,1.5472,58300002.0
2005-11-22 09:22:00,1.54752,1.54779,1.54752,1.54779,192399999.0
2005-11-22 09:23:00,1.54788,1.54821,1.54783,1.54806,82399998.0
2005-11-22 09:24:00,1.5482,1.54845,1.5482,1.5484,371900000.0
2005-11-22 09:25:00,1.54839,1.54846,1.54815,1.54826,360300003.0
2005-11-22 09:26:00,1.54828,1.54841,1.54807,1.54813,251599999.0
2005-11-22 09:27:00,1.548,1.54832,1.54789,1.54832,342799998.0
2005-11-22 09:28:00,1.54827,1.54838,1.54811,1.54811,369000002.0
2005-11-22 09:29:00,1.54821,1.54838,1.54821,1.54838,207400000.0
2005-11-22 09:30:00,1.54828,1.54843,1.54815,1.54832,178199999.0
2005-11-22 09:31:00,1.54827,1.54845,1.54826,1.54838,243399998.0
2005-11-22 09:32:00,1.54823,1.54838,1.54814,1.54825,167799997.0
2005-11-22 09:33:00,1.54823,1.54832,1.54806,1.54822,262900000.0
2005-11-22 09:34:00,1.54819,1.54834,1.54817,1.5482,211500000.0
2005-11-22 09:35:00,1.54838,1.54844,1.54827,1.54837,249399998.0
2005-11-22 09:36:00,1.54835,1.54843,1.54822,1.54834,179100000.0
2005-11-22 09:37:00,1.54838,1.54843,1.54824,1.54837,287600004.0
2005-11-22 09:38:00,1.54845,1.54845,1.54812,1.54827,339000000.0
2005-11-22 09:39:00,1.5483,1.5483,1.54808,1.54808,201399998.0
2005-11-22 09:40:00,1.54806,1.54806,1.54794,1.54794,47299999.0
2005-11-22 09:41:00,1.54798,1.54805,1.54787,1.548,370900000.0
2005-11-22 09:42:00,1.54796,1.54803,1.5478,1.54785,51100000.0
2005-11-22 09:43:00,1.54781,1.54781,1.54757,1.54757,355100005.0
2005-11-22 09:44:00,1.54742,1.54755,1.54723,1.54723,380999997.0
2005-11-22 09:45:00,1.54754,1.54765,1.54735,1.54754,381000004.0
2005-11-22 09:46:00,1.54752,1.54767,1.54741,1.54744,216900003.0
2005-11-22 09:47:00,1.54747,1.54759,1.54735,1.54743,290799997.0
2005-11-22 09:48:00,1.54738,1.54747,1.54727,1.54734,380300002.0
2005-11-22 09:49:00,1.54742,1.54757,1.54733,1.54748,419800001.0
2005-11-22 09:50:00,1.54741,1.54751,1.54719,1.54745,359800005.0
2005-11-22 09:51:00,1.54742,1.54742,1.54723,1.54723,137700001.0
2005-11-22 09:52:00,1.54732,1.54741,1.54715,1.5472,178000001.0
2005-11-22 09:53:00,1.54704,1.54725,1.54672,1.54682,201400002.0
2005-11-22 09:54:00,1.54678,1.547,1.5467,1.5468,496400001.0
2005-11-22 09:55:00,1.54678,1.54691,1.54647,1.54681,249400000.0
2005-11-22 09:56:00,1.54673,1.54696,1.54672,1.54696,201300003.0
2005-11-22 09:57:00,1.54697,1.54704,1.54687,1.54698,369999998.0
2005-11-22 09:58:00,1.54707,1.54716,1.547,1.54706,58100000.0
2005-11-22 09:59:00,1.54712,1.54724,1.54707,1.5471,293900001.0
2005-11-22 10:00:00,1.54713,1.54732,1.54712,1.54727,319999998.0
2005-11-22 10:01:00,1.54735,1.54738,1.54714,1.54728,468000003.0
2005-11-22 10:02:00,1.5471,1.54736,1.54702,1.5472,391599998.0
2005-11-22 10:03:00,1.54722,1.5473,1.54711,1.54713,383699997.0
2005-11-22 10:04:00,1.5471,1.5473,1.54709,1.54712,126299999.0
2005-11-22 10:05:00,1.54712,1.54725,1.54704,1.54708,384200002.0
2005-11-22 10:06:00,1.54697,1.54714,1.54683,1.54683,265100003.0
2005-11-22 10:07:00,1.54702,1.54702,1.54674,1.5468,333699997.0
2005-11-22 10:08:00,1.5467,1.54695,1.54666,1.54695,479299999.0
2005-11-22 10:09:00,1.54686,1.54699,1.54674,1.5468,253300001.0
2005-11-22 10:10:00,1.54693,1.54707,1.54683,1.54695,301800002.0
2005-11-22 10:11:00,1.54695,1.54705,1.54685,1.54695,399300005.0
2005-11-22 10:12:00,1.547,1.54707,1.54683,1.54683,326500001.0
2005-11-22 10:13:00,1.54698,1.54705,1.54692,1.547,24000000.0
2005-11-22 10:14:00,1.54708,1.54711,1.54689,1.54702,285100001.0
2005-11-22 10:15:00,1.54706,1.54709,1.54688,1.54688,228600003.0
2005-11-22 10:16:00,1.54691,1.54691,1.54664,1.5467,365700002.0
2005-11-22 10:17:00,1.54684,1.54693,1.54675,1.54675,202100000.0
2005-11-22 10:18:00,1.54682,1.54688,1.54673,1.54688,258299997.0
2005-11-22 10:19:00,1.54689,1.54696,1.54679,1.54695,398700003.0
2005-11-22 10:20:00,1.5468,1.54699,1.54679,1.54688,137000002.0
2005-11-22 10:21:00,1.54659,1.54681,1.54655,1.5467,389299997.0
2005-11-22 10:22:00,1.54663,1.54674,1.54657,1.54671,95300000.0
2005-11-22 10:23:00,1.54683,1.54683,1.54662,1.54672,180200000.0
2005-11-22 10:24:00,1.54678,1.54678,1.54657,1.54671,131800000.0
2005-11-22 10:25:00,1.54677,1.54699,1.54661,1.54679,385000001.0
2005-11-22 10:26:00,1.54678,1.54692,1.54669,1.54669,237299999.0
2005-11-22 10:27:00,1.54671,1.54692,1.54663,1.54692,244600001.0
2005-11-22 10:28:00,1.54692,1.54698,1.54675,1.54679,324400002.0
2005-11-22 10:29:00,1.54677,1.54697,1.54677,1.5468,246100000.0
2005-11-22 10:30:00,1.54688,1.54697,1.54674,1.54679,284100004.0
2005-11-22 10:31:00,1.54682,1.54695,1.54675,1.5469,355499999.0
2005-11-22 10:32:00,1.54688,1.54693,1.54671,1.54671,396900000.0
2005-11-22 10:33:00,1.54698,1.54702,1.54681,1.54685,314300002.0
2005-11-22 10:34:00,1.5469,1.54695,1.54672,1.54672,125500001.0
2005-11-22 10:35:00,1.54689,1.54714,1.54689,1.54711,191400001.0
2005-11-22 10:36:00,1.54724,1.5474,1.54718,1.5473,308000002.0
2005-11-22 10:37:00,1.54727,1.54735,1.54714,1.5473,315500005.0
2005-11-22 10:38:00,1.54724,1.54741,1.5472,1.54731,210000001.0
2005-11-22 10:39:00,1.54728,1.54741,1.54718,1.54734,267800001.0
2005-11-22 10:40:00,1.54735,1.54751,1.5472,1.5474,253200000.0
2005-11-22 10:41:00,1.5475,1.54759,1.54726,1.54726,402700002.0
2005-11-22 10:42:00,1.54738,1.5475,1.54723,1.54732,177700002.0
2005-11-22 10:43:00,1.54742,1.54742,1.54696,1.54733,451799998.0
2005-11-22 10:44:00,1.54742,1.54742,1.54716,1.54721,223499996.0
2005-11-22 10:45:00,1.54731,1.54731,1.54725,1.54725,69599998.0
2005-11-22 10:46:00,1.547,1.5472,1.54696,1.54706,317499998.0
2005-11-22 10:47:00,1.54713,1.54719,1.547,1.54715,119200000.0
2005-11-22 10:48:00,1.5472,1.54725,1.54712,1.54718,64700000.0
2005-11-22 10:49:00,1.5472,1.54725,1.5471,1.5471,260999999.0
2005-11-22 10:50:00,1.547,1.5472,1.54699,1.5472,130300003.0
2005-11-22 10:51:00,1.54697,1.54729,1.54697,1.54725,435999993.0
2005-11-22 10:52:00,1.54709,1.54732,1.54708,1.54727,198700003.0
2005-11-22 10:53:00,1.54718,1.54728,1.54713,1.54728,153799999.0
2005-11-22 10:54:00,1.5471,1.54727,1.54707,1.5472,401500001.0
2005-11-22 10:55:00,1.54701,1.54733,1.54701,1.5472,278700000.0
2005-11-22 10:56:00,1.54722,1.54734,1.5471,1.54729,294800001.0
2005-11-22 10:57:00,1.54711,1.54735,1.54707,1.54735,235899997.0
2005-11-22 10:58:00,1.54726,1.54733,1.54712,1.54721,259299996.0
2005-11-22 10:59:00,1.54721,1.54721,1.54691,1.54691,185999999.0
2005-11-22 11:00:00,1.54715,1.54723,1.54699,1.54714,269700001.0
2005-11-22 11:01:00,1.54714,1.54722,1.54701,1.54707,169400003.0
2005-11-22 11:02:00,1.54714,1.5472,1.54697,1.5471,292800001.0
2005-11-22 11:03:00,1.54711,1.54734,1.54709,1.54721,403200000.0
2005-11-22 11:04:00,1.54694,1.54718,1.54684,1.54703,150700001.0
2005-11-22 11:05:00,1.54718,1.54725,1.54706,1.54718,205400000.0
2005-11-22 11:06:00,1.54725,1.5474,1.54702,1.54725,262000000.0
2005-11-22 11:07:00,1.54733,1.54733,1.54713,1.54713,283500004.0
2005-11-22 11:08:00,1.54727,1.54727,1.54715,1.54715,92799999.0
2005-11-22 11:09:00,1.54709,1.54725,1.54703,1.54725,262899998.0
2005-11-22 11:10:00,1.5472,1.5472,1.54703,1.54704,218200001.0
2005-11-22 11:11:00,1.54709,1.54722,1.54701,1.54718,282100004.0
2005-11-22 11:12:00,1.5472,1.54725,1.54704,1.5471,443100002.0
2005-11-22 11:13:00,1.54716,1.54731,1.54713,1.54728,241500001.0
2005-11-22 11:14:00,1.54714,1.54735,1.54714,1.54727,215699998.0
2005-11-22 11:15:00,1.54723,1.54728,1.54708,1.54721,295900002.0
2005-11-22 11:16:00,1.54714,1.54732,1.54714,1.54732,154200002.0
2005-11-22 11:17:00,1.54705,1.54721,1.54705,1.54717,420099999.0
2005-11-22 11:18:00,1.54722,1.5473,1.54708,1.54708,286399997.0
2005-11-22 11:19:00,1.54728,1.54732,1.5471,1.54724,320200002.0
2005-11-22 11:20:00,1.54732,1.54751,1.54732,1.54748,533499999.0
2005-11-22 11:21:00,1.54757,1.5476,1.54737,1.54746,360099997.0
2005-11-22 11:22:00,1.54736,1.54762,1.54732,1.54748,96200000.0
2005-11-22 11:23:00,1.54735,1.54752,1.54729,1.54745,337999998.0
2005-11-22 11:24:00,1.54745,1.54758,1.54734,1.5474,295300002.0
2005-11-22 11:25:00,1.54751,1.54755,1.5473,1.54744,283700001.0
2005-11-22 11:26:00,1.54748,1.54753,1.54738,1.54746,169499998.0
2005-11-22 11:27:00,1.54741,1.54758,1.5474,1.54754,233099999.0
2005-11-22 11:28:00,1.54738,1.54743,1.54715,1.54715,269100000.0
2005-11-22 11:29:00,1.54722,1.54748,1.54714,1.54726,371000002.0
2005-11-22 11:30:00,1.54738,1.5474,1.54716,1.54722,297799998.0
2005-11-22 11:31:00,1.5474,1.54743,1.54725,1.54728,355100002.0
2005-11-22 11:32:00,1.54744,1.54753,1.54728,1.54738,444999996.0
2005-11-22 11:33:00,1.5474,1.54752,1.54731,1.54746,435500001.0
2005-11-22 11:34:00,1.54742,1.5475,1.5473,1.54737,313100001.0
2005-11-22 11:35:00,1.54739,1.54752,1.54727,1.54742,246400004.0
2005-11-22 11:36:00,1.54742,1.54742,1.54717,1.54722,181400001.0
2005-11-22 11:37:00,1.54729,1.54744,1.54711,1.54711,307499998.0
2005-11-22 11:38:00,1.54727,1.54731,1.54716,1.54722,209900004.0
2005-11-22 11:39:00,1.54711,1.5474,1.54711,1.54733,352099996.0
2005-11-22 11:40:00,1.54721,1.54753,1.54721,1.54751,255699994.0
2005-11-22 11:41:00,1.54748,1.54748,1.54718,1.54732,386299998.0
2005-11-22 11:42:00,1.54729,1.54746,1.54717,1.54738,222700002.0
2005-11-22 11:43:00,1.54738,1.54745,1.54725,1.54731,520500000.0
2005-11-22 11:44:00,1.54728,1.54745,1.54725,1.54728,271900001.0
2005-11-22 11:45:00,1.54732,1.54748,1.54726,1.5474,356099998.0
2005-11-22 11:46:00,1.54737,1.54745,1.54725,1.54737,308399999.0
2005-11-22 11:47:00,1.54738,1.54742,1.54713,1.54729,147100000.0
2005-11-22 11:48:00,1.54733,1.54746,1.5472,1.5474,215200000.0
2005-11-22 11:49:00,1.54723,1.54754,1.54723,1.54725,442000001.0
2005-11-22 11:50:00,1.54743,1.54752,1.54736,1.54737,410600004.0
2005-11-22 11:51:00,1.5474,1.54753,1.54727,1.54738,348499998.0
2005-11-22 11:52:00,1.54745,1.54755,1.5473,1.54748,329600001.0
2005-11-22 11:53:00,1.54746,1.54758,1.54742,1.54755,385199995.0
2005-11-22 11:54:00,1.54745,1.54754,1.54727,1.54742,379300004.0
2005-11-22 11:55:00,1.54741,1.54752,1.54723,1.54734,459199998.0
2005-11-22 11:56:00,1.54728,1.5476,1.54728,1.5476,263499999.0
2005-11-22 11:57:00,1.54748,1.54766,1.54748,1.54765,292399996.0
2005-11-22 11:58:00,1.54755,1.54763,1.54737,1.54743,286299996.0
2005-11-22 11:59:00,1.54736,1.54755,1.54729,1.54748,233600001.0
2005-11-22 12:00:00,1.54748,1.54764,1.54735,1.54749,224100001.0
2005-11-22 12:01:00,1.54731,1.54761,1.54731,1.54755,351200001.0
2005-11-22 12:02:00,1.54752,1.54771,1.54748,1.54766,369900001.0
2005-11-22 12:03:00,1.54749,1.5476,1.54732,1.54757,224500000.0
2005-11-22 12:04:00,1.54751,1.54759,1.54732,1.54732,227400002.0
2005-11-22 12:05:00,1.54754,1.54754,1.54729,1.54729,199399998.0
2005-11-22 12:06:00,1.54749,1.54754,1.54724,1.54736,217600001.0
2005-11-22 12:07:00,1.54737,1.54749,1.54725,1.54726,320200000.0
2005-11-22 12:08:00,1.54758,1.54765,1.5474,1.5474,371400000.0
2005-11-22 12:09:00,1.54746,1.54764,1.54737,1.54745,427299998.0
2005-11-22 12:10:00,1.54763,1.54763,1.54725,1.54725,228800000.0
2005-11-22 12:11:00,1.54733,1.54752,1.54724,1.5475,565399996.0
2005-11-22 12:12:00,1.5475,1.54755,1.54736,1.54736,314799995.0
2005-11-22 12:13:00,1.54743,1.54757,1.54743,1.54757,69600000.0
2005-11-22 12:14:00,1.5475,1.5475,1.54724,1.54728,253000001.0
2005-11-22 12:15:00,1.54737,1.54743,1.5472,1.54743,372400003.0
2005-11-22 12:16:00,1.54722,1.54748,1.54722,1.54741,168899998.0
2005-11-22 12:17:00,1.54738,1.54745,1.54731,1.54745,334900000.0
2005-11-22 12:18:00,1.54733,1.54749,1.54732,1.54745,243100001.0
2005-11-22 12:19:00,1.54749,1.5476,1.54741,1.54741,213900001.0
2005-11-22 12:20:00,1.54755,1.54763,1.5474,1.54751,213300003.0
2005-11-22 12:21:00,1.54745,1.54755,1.54734,1.54746,46400000.0
2005-11-22 12:22:00,1.5475,1.54755,1.54734,1.54748,416800004.0
2005-11-22 12:23:00,1.54745,1.54755,1.54726,1.54743,155000002.0
2005-11-22 12:24:00,1.54737,1.54753,1.54737,1.54753,165200001.0
2005-11-22 12:25:00,1.54747,1.54758,1.54731,1.54747,510700004.0
2005-11-22 12:26:00,1.54738,1.54755,1.54736,1.5475,264299997.0
2005-11-22 12:27:00,1.54748,1.54748,1.54728,1.54737,352600003.0
2005-11-22 12:28:00,1.54742,1.54762,1.54727,1.54743,372099995.0
2005-11-22 12:29:00,1.54737,1.54749,1.54728,1.54728,357800001.0
2005-11-22 12:30:00,1.54748,1.54753,1.54729,1.54735,261700002.0
2005-11-22 12:31:00,1.54755,1.54755,1.54734,1.54747,252300000.0
2005-11-22 12:32:00,1.54748,1.54755,1.54729,1.54748,525700002.0
2005-11-22 12:33:00,1.54742,1.54755,1.54742,1.54755,104599999.0
2005-11-22 12:34:00,1.5475,1.5475,1.5474,1.5474,99900000.0
2005-11-22 12:35:00,1.54733,1.54755,1.54733,1.54736,218000003.0
2005-11-22 12:36:00,1.54717,1.54728,1.54707,1.54719,74900000.0
2005-11-22 12:37:00,1.54712,1.54733,1.54712,1.54726,278499998.0
2005-11-22 12:38:00,1.54725,1.54752,1.54721,1.5473,327300000.0
2005-11-22 12:39:00,1.54718,1.54735,1.54716,1.54716,293900007.0
2005-11-22 12:40:00,1.54722,1.54729,1.54702,1.54712,311299999.0
2005-11-22 12:41:00,1.54727,1.5473,1.54696,1.54696,231800003.0
2005-11-22 12:42:00,1.5471,1.54717,1.54701,1.54703,128600004.0
2005-11-22 12:43:00,1.54707,1.5472,1.54695,1.5472,382400000.0
2005-11-22 12:44:00,1.54717,1.54728,1.547,1.5472,166000000.0
2005-11-22 12:45:00,1.54712,1.54723,1.54705,1.5471,148000000.0
2005-11-22 12:46:00,1.54721,1.54724,1.547,1.54708,353600001.0
2005-11-22 12:47:00,1.54694,1.54722,1.54694,1.54722,255600002.0
2005-11-22 12:48:00,1.54715,1.54724,1.54702,1.54712,225499996.0
2005-11-22 12:49:00,1.5471,1.54727,1.54704,1.54704,446000003.0
2005-11-22 12:50:00,1.54711,1.54722,1.54695,1.54695,304600002.0
2005-11-22 12:51:00,1.54713,1.54713,1.54696,1.54701,312900002.0
2005-11-22 12:52:00,1.54695,1.54719,1.54669,1.54705,444799997.0
2005-11-22 12:53:00,1.54702,1.54715,1.54684,1.54715,378200002.0
2005-11-22 12:54:00,1.54713,1.54722,1.54706,1.54708,299300004.0
2005-11-22 12:55:00,1.54701,1.54713,1.54694,1.54708,283399999.0
2005-11-22 12:56:00,1.54683,1.54718,1.54683,1.54714,392099998.0
2005-11-22 12:57:00,1.54696,1.54715,1.54696,1.54715,205800000.0
2005-11-22 12:58:00,1.5471,1.54717,1.54693,1.547,339600000.0
2005-11-22 12:59:00,1.54704,1.54712,1.5469,1.54694,176600003.0
2005-11-22 13:00:00,1.54698,1.54699,1.54677,1.54679,309499993.0
2005-11-22 13:01:00,1.5469,1.54699,1.54681,1.54692,86500002.0
2005-11-22 13:02:00,1.54707,1.5471,1.54683,1.54695,408300004.0
2005-11-22 13:03:00,1.5469,1.54712,1.54684,1.54712,182800003.0
2005-11-22 13:04:00,1.5469,1.54703,1.54676,1.54686,225600002.0
2005-11-22 13:05:00,1.54698,1.547,1.54683,1.54689,353999995.0
2005-11-22 13:06:00,1.54682,1.54705,1.54682,1.547,154200003.0
2005-11-22 13:07:00,1.547,1.54705,1.54679,1.54679,322100004.0
2005-11-22 13:08:00,1.54703,1.54703,1.54679,1.54679,120800001.0
2005-11-22 13:09:00,1.54695,1.54695,1.54682,1.54682,103899997.0
2005-11-22 13:10:00,1.54685,1.54697,1.54673,1.5468,229400003.0
2005-11-22 13:11:00,1.54692,1.54692,1.54673,1.54673,130200001.0
2005-11-22 13:12:00,1.54675,1.54685,1.54665,1.5468,267100000.0
2005-11-22 13:13:00,1.54662,1.54687,1.54662,1.54687,256600000.0
2005-11-22 13:14:00,1.54676,1.54688,1.54669,1.54682,138500001.0
2005-11-22 13:15:00,1.54679,1.5469,1.54674,1.54683,223700002.0
2005-11-22 13:16:00,1.54689,1.54692,1.54674,1.54675,283299998.0
2005-11-22 13:17:00,1.54677,1.54689,1.54677,1.54689,153399999.0
2005-11-22 13:18:00,1.5466,1.54688,1.5466,1.54675,357299999.0
2005-11-22 13:19:00,1.54668,1.54668,1.5464,1.5464,87899998.0
2005-11-22 13:20:00,1.54635,1.54649,1.54635,1.54647,227899999.0
2005-11-22 13:21:00,1.54634,1.54642,1.54615,1.54623,261200004.0
2005-11-22 13:22:00,1.5462,1.54632,1.54611,1.54619,428100006.0
2005-11-22 13:23:00,1.54641,1.54645,1.54611,1.54611,322800005.0
2005-11-22 13:24:00,1.5463,1.54646,1.54619,1.54635,507200000.0
2005-11-22 13:25:00,1.54642,1.54642,1.54603,1.54613,466099998.0
2005-11-22 13:26:00,1.54617,1.54642,1.54614,1.54631,201000000.0
2005-11-22 13:27:00,1.54622,1.54646,1.54622,1.54632,350899999.0
2005-11-22 13:28:00,1.54623,1.54634,1.54608,1.54626,227400005.0
2005-11-22 13:29:00,1.54625,1.54643,1.54614,1.54631,169000000.0
2005-11-22 13:30:00,1.54641,1.54652,1.54633,1.54646,408800007.0
2005-11-22 13:31:00,1.54639,1.54651,1.54623,1.54647,320200004.0
2005-11-22 13:32:00,1.54643,1.54661,1.54643,1.54658,285599999.0
2005-11-22 13:33:00,1.54654,1.54665,1.54648,1.5466,217200001.0
2005-11-22 13:34:00,1.54665,1.54666,1.54642,1.54661,342099998.0
2005-11-22 13:35:00,1.54655,1.54665,1.54639,1.54643,332200000.0
2005-11-22 13:36:00,1.54654,1.54668,1.54645,1.5465,248900000.0
2005-11-22 13:37:00,1.54654,1.54665,1.54648,1.54665,208400004.0
2005-11-22 13:38:00,1.54654,1.54665,1.54652,1.54665,187000001.0
2005-11-22 13:39:00,1.54663,1.54663,1.54642,1.54648,207800002.0
2005-11-22 13:40:00,1.54656,1.54668,1.54645,1.54654,269200001.0
2005-11-22 13:41:00,1.54673,1.54673,1.54649,1.54649,28500000.0
2005-11-22 13:42:00,1.54667,1.54678,1.54661,1.54678,116800000.0
2005-11-22 13:43:00,1.54678,1.54678,1.54657,1.54657,317700004.0
2005-11-22 13:44:00,1.54673,1.54687,1.54657,1.54674,422300002.0
2005-11-22 13:45:00,1.54688,1.54693,1.54672,1.54682,433300006.0
2005-11-22 13:46:00,1.54693,1.54693,1.54672,1.54677,265999998.0
2005-11-22 13:47:00,1.54669,1.54685,1.54653,1.54671,372699998.0
2005-11-22 13:48:00,1.54672,1.54681,1.54651,1.54671,248700001.0
2005-11-22 13:49:00,1.5467,1.54682,1.54667,1.54673,259900002.0
2005-11-22 13:50:00,1.54666,1.54689,1.54666,1.54681,258600003.0
2005-11-22 13:51:00,1.54666,1.54696,1.54663,1.54696,255399999.0
2005-11-22 13:52:00,1.54699,1.54713,1.54699,1.54713,67999999.0
2005-11-22 13:53:00,1.54728,1.5473,1.54696,1.54696,176599999.0
2005-11-22 13:54:00,1.54704,1.54715,1.54693,1.54709,348300003.0
2005-11-22 13:55:00,1.54698,1.54706,1.54683,1.54706,442999996.0
2005-11-22 13:56:00,1.54715,1.54715,1.54692,1.54708,199899998.0
2005-11-22 13:57:00,1.54697,1.54715,1.54687,1.54692,260399999.0
2005-11-22 13:58:00,1.54692,1.54701,1.54678,1.54686,289000003.0
2005-11-22 13:59:00,1.54687,1.54698,1.54675,1.54688,261999998.0
2005-11-22 14:00:00,1.54699,1.54699,1.54687,1.54687,17500000.0
2005-11-22 14:01:00,1.54695,1.54705,1.54681,1.54695,296300002.0
2005-11-22 14:02:00,1.54708,1.54716,1.54697,1.54703,318499998.0
2005-11-22 14:03:00,1.5468,1.54702,1.54655,1.54687,220499999.0
2005-11-22 14:04:00,1.547,1.54706,1.54685,1.54694,191899999.0
2005-11-22 14:05:00,1.54705,1.54711,1.54705,1.54709,63100002.0
2005-11-22 14:06:00,1.54701,1.54711,1.54687,1.54705,253999999.0
2005-11-22 14:07:00,1.54687,1.547,1.54676,1.54698,344700003.0
2005-11-22 14:08:00,1.54688,1.54705,1.54686,1.54698,198299999.0
2005-11-22 14:09:00,1.54689,1.54707,1.54686,1.54697,376200005.0
2005-11-22 14:10:00,1.54689,1.54703,1.54685,1.54698,452300004.0
2005-11-22 14:11:00,1.547,1.54707,1.54689,1.54689,293699998.0
2005-11-22 14:12:00,1.54695,1.547,1.54682,1.54686,294000002.0
2005-11-22 14:13:00,1.54702,1.54708,1.54683,1.54708,171899999.0
2005-11-22 14:14:00,1.54698,1.54705,1.54683,1.54697,173899998.0
2005-11-22 14:15:00,1.54699,1.54713,1.54699,1.54713,118000002.0
2005-11-22 14:16:00,1.54717,1.54735,1.54707,1.54707,170800001.0
2005-11-22 14:17:00,1.54712,1.5472,1.547,1.54702,212600001.0
2005-11-22 14:18:00,1.5471,1.54715,1.54694,1.54699,256600000.0
2005-11-22 14:19:00,1.54707,1.54714,1.54694,1.5471,285300001.0
2005-11-22 14:20:00,1.54707,1.54713,1.54676,1.54704,480600001.0
2005-11-22 14:21:00,1.54715,1.54715,1.54695,1.54697,271000006.0
2005-11-22 14:22:00,1.54708,1.54729,1.54701,1.5471,250499998.0
2005-11-22 14:23:00,1.54703,1.54712,1.5468,1.5469,302400000.0
2005-11-22 14:24:00,1.54695,1.54697,1.54679,1.54685,185699999.0
2005-11-22 14:25:00,1.547,1.54709,1.54688,1.54688,233299995.0
2005-11-22 14:26:00,1.54691,1.547,1.54679,1.54686,329400001.0
2005-11-22 14:27:00,1.54694,1.54711,1.5468,1.54707,307200002.0
2005-11-22 14:28:00,1.54693,1.54707,1.54677,1.54691,270899996.0
2005-11-22 14:29:00,1.5471,1.54715,1.5469,1.54708,369900000.0
2005-11-22 14:30:00,1.54715,1.54715,1.54688,1.54688,257400000.0
2005-11-22 14:31:00,1.54713,1.54722,1.54691,1.54691,338400003.0
2005-11-22 14:32:00,1.54707,1.54718,1.54695,1.54712,452800003.0
2005-11-22 14:33:00,1.5471,1.54717,1.54702,1.5471,201799998.0
2005-11-22 14:34:00,1.54704,1.54715,1.54693,1.5471,150200001.0
2005-11-22 14:35:00,1.54696,1.54715,1.5468,1.547,545500003.0
2005-11-22 14:36:00,1.54705,1.54713,1.54692,1.54706,113899998.0
2005-11-22 14:37:00,1.54713,1.54725,1.54708,1.5471,217100003.0
2005-11-22 14:38:00,1.54727,1.54728,1.54709,1.54713,266400005.0
2005-11-22 14:39:00,1.54723,1.54723,1.54701,1.5471,311599999.0
2005-11-22 14:40:00,1.54718,1.54722,1.54698,1.54709,181300001.0
2005-11-22 14:41:00,1.54713,1.54719,1.54704,1.54716,89500002.0
2005-11-22 14:42:00,1.54725,1.54725,1.54693,1.54704,551099999.0
2005-11-22 14:43:00,1.547,1.54705,1.54676,1.54696,445299997.0
2005-11-22 14:44:00,1.54686,1.54698,1.54673,1.54685,144999999.0
2005-11-22 14:45:00,1.54695,1.54695,1.54682,1.54682,149300001.0
2005-11-22 14:46:00,1.54686,1.547,1.54679,1.54684,323800003.0
2005-11-22 14:47:00,1.54685,1.54706,1.54685,1.54706,291599999.0
2005-11-22 14:48:00,1.54688,1.54692,1.54674,1.54686,71299998.0
2005-11-22 14:49:00,1.54659,1.54687,1.54659,1.54681,284200000.0
2005-11-22 14:50:00,1.54683,1.54695,1.54671,1.54687,307700001.0
2005-11-22 14:51:00,1.54668,1.5468,1.54652,1.5468,361899996.0
2005-11-22 14:52:00,1.54685,1.54685,1.54672,1.54674,258099996.0
2005-11-22 14:53:00,1.5468,1.54685,1.54662,1.54662,326999995.0
2005-11-22 14:54:00,1.54674,1.54674,1.54664,1.54664,67099999.0
2005-11-22 14:55:00,1.54655,1.54671,1.5465,1.5465,238200001.0
2005-11-22 14:56:00,1.54663,1.54673,1.54654,1.54658,349900005.0
2005-11-22 14:57:00,1.54672,1.54678,1.5466,1.5466,439200001.0
2005-11-22 14:58:00,1.54666,1.54674,1.54656,1.54659,176700001.0
2005-11-22 14:59:00,1.54662,1.54681,1.54655,1.54677,401399998.0
2005-11-22 15:00:00,1.54678,1.54688,1.54673,1.54688,277799998.0
2005-11-22 15:01:00,1.54678,1.54688,1.54653,1.54667,469700002.0
2005-11-22 15:02:00,1.54675,1.54682,1.54666,1.54677,193000002.0
2005-11-22 15:03:00,1.5467,1.54683,1.54668,1.54678,229000001.0
2005-11-22 15:04:00,1.54671,1.54688,1.54666,1.54688,390000000.0
2005-11-22 15:05:00,1.54675,1.54689,1.54656,1.54676,348599995.0
2005-11-22 15:06:00,1.54672,1.54695,1.54672,1.5469,199400002.0
2005-11-22 15:07:00,1.54682,1.54689,1.54669,1.5467,268999998.0
2005-11-22 15:08:00,1.5467,1.54683,1.54654,1.54676,181299998.0
2005-11-22 15:09:00,1.54686,1.54686,1.54667,1.54667,61500001.0
2005-11-22 15:10:00,1.54672,1.54691,1.54657,1.54683,353200001.0
2005-11-22 15:11:00,1.54682,1.54693,1.54674,1.54682,94300001.0
2005-11-22 15:12:00,1.54681,1.54688,1.54674,1.54674,320800001.0
2005-11-22 15:13:00,1.54683,1.54689,1.54677,1.54686,121399999.0
2005-11-22 15:14:00,1.54686,1.54691,1.54666,1.5468,278100000.0
2005-11-22 15:15:00,1.54678,1.54695,1.54671,1.54684,398499997.0
2005-11-22 15:16:00,1.54678,1.54696,1.54667,1.54688,282200001.0
2005-11-22 15:17:00,1.54686,1.54694,1.54674,1.54687,146500002.0
2005-11-22 15:18:00,1.54669,1.54692,1.54662,1.54692,161000002.0
2005-11-22 15:19:00,1.54683,1.54693,1.54664,1.5468,343400003.0
2005-11-22 15:20:00,1.54668,1.5469,1.54668,1.54679,347299999.0
2005-11-22 15:21:00,1.54674,1.54682,1.54659,1.54668,285199998.0
2005-11-22 15:22:00,1.54662,1.54677,1.54652,1.54657,370700003.0
2005-11-22 15:23:00,1.54654,1.54681,1.54646,1.54662,265200001.0
2005-11-22 15:24:00,1.54657,1.54678,1.54653,1.54661,407099998.0
2005-11-22 15:25:00,1.54668,1.54677,1.54648,1.5466,295300003.0
2005-11-22 15:26:00,1.54662,1.5467,1.54651,1.54661,330300005.0
2005-11-22 15:27:00,1.54668,1.54672,1.54662,1.54664,136600000.0
2005-11-22 15:28:00,1.54658,1.54678,1.54658,1.54671,332400002.0
2005-11-22 15:29:00,1.54675,1.54675,1.54651,1.54651,437500007.0
2005-11-22 15:30:00,1.54667,1.54675,1.54649,1.54666,249300000.0
2005-11-22 15:31:00,1.54674,1.54678,1.54659,1.54678,255200002.0
2005-11-22 15:32:00,1.54666,1.54666,1.54651,1.54657,71400000.0
2005-11-22 15:33:00,1.5466,1.54673,1.54647,1.54673,298700000.0
2005-11-22 15:34:00,1.54675,1.54675,1.54646,1.54646,276899999.0
2005-11-22 15:35:00,1.54673,1.54673,1.54652,1.54659,175500002.0
2005-11-22 15:36:00,1.54663,1.54671,1.54649,1.54654,328299999.0
2005-11-22 15:37:00,1.54662,1.54668,1.54637,1.54637,175300001.0
2005-11-22 15:38:00,1.54646,1.54664,1.54637,1.54649,399499995.0
2005-11-22 15:39:00,1.54655,1.54666,1.54639,1.5465,175699999.0
2005-11-22 15:40:00,1.54647,1.54665,1.54647,1.54665,66400000.0
2005-11-22 15:41:00,1.54641,1.54657,1.54641,1.54657,75300000.0
2005-11-22 15:42:00,1.54655,1.54657,1.54641,1.54643,119800003.0
2005-11-22 15:43:00,1.5466,1.5466,1.54644,1.54649,223000000.0
2005-11-22 15:44:00,1.54652,1.54655,1.5464,1.54645,357099999.0
2005-11-22 15:45:00,1.54637,1.54652,1.54624,1.54637,203100000.0
2005-11-22 15:46:00,1.54633,1.54647,1.54616,1.54635,338999997.0
2005-11-22 15:47:00,1.54651,1.54657,1.54639,1.5465,193500000.0
2005-11-22 15:48:00,1.54641,1.54655,1.5463,1.5464,633399999.0
2005-11-22 15:49:00,1.54645,1.54663,1.5463,1.54656,245599998.0
2005-11-22 15:50:00,1.5466,1.5466,1.54641,1.54649,165699999.0
2005-11-22 15:51:00,1.54653,1.54673,1.5465,1.54664,243700003.0
2005-11-22 15:52:00,1.54658,1.54674,1.54655,1.54655,389799993.0
2005-11-22 15:53:00,1.54661,1.54671,1.54642,1.54655,297900005.0
2005-11-22 15:54:00,1.54655,1.54669,1.54654,1.54667,215999999.0
2005-11-22 15:55:00,1.54639,1.54658,1.54639,1.54658,194099997.0
2005-11-22 15:56:00,1.54654,1.5467,1.54643,1.54657,410699999.0
2005-11-22 15:57:00,1.54648,1.5467,1.54648,1.54662,207600003.0
2005-11-22 15:58:00,1.54658,1.5466,1.54641,1.54658,316500001.0
2005-11-22 15:59:00,1.54662,1.54662,1.54645,1.54645,34400000.0
2005-11-22 16:00:00,1.54657,1.54661,1.54639,1.54657,302000002.0
2005-11-22 16:01:00,1.54626,1.54662,1.54626,1.54645,310399998.0
2005-11-22 16:02:00,1.54647,1.54652,1.54626,1.54634,300700003.0
2005-11-22 16:03:00,1.54643,1.54651,1.5462,1.54645,483800002.0
2005-11-22 16:04:00,1.54637,1.54648,1.54637,1.54638,118200000.0
2005-11-22 16:05:00,1.54658,1.54665,1.54643,1.5466,273200003.0
2005-11-22 16:06:00,1.54655,1.54665,1.54641,1.54657,346400004.0
2005-11-22 16:07:00,1.54648,1.54665,1.54642,1.5466,247300001.0
2005-11-22 16:08:00,1.5465,1.54665,1.5465,1.54665,107999999.0
2005-11-22 16:09:00,1.54654,1.54669,1.54647,1.5465,117000000.0
2005-11-22 16:10:00,1.54665,1.54672,1.54651,1.54667,337399999.0
2005-11-22 16:11:00,1.5467,1.5467,1.54643,1.54643,125900000.0
2005-11-22 16:12:00,1.54661,1.54669,1.5465,1.54661,161500002.0
2005-11-22 16:13:00,1.54631,1.54668,1.54631,1.54665,322100005.0
2005-11-22 16:14:00,1.54657,1.54676,1.54646,1.54675,352899999.0
2005-11-22 16:15:00,1.54633,1.54675,1.54633,1.54672,220400000.0
2005-11-22 16:16:00,1.54668,1.54672,1.54653,1.54658,486599999.0
2005-11-22 16:17:00,1.54668,1.54671,1.54649,1.54662,142800000.0
2005-11-22 16:18:00,1.54677,1.54683,1.54662,1.54675,278200002.0
2005-11-22 16:19:00,1.54678,1.54678,1.54653,1.54659,293500000.0
2005-11-22 16:20:00,1.54665,1.54675,1.54657,1.54663,276299995.0
2005-11-22 16:21:00,1.54678,1.54678,1.54664,1.54664,90400003.0
2005-11-22 16:22:00,1.54676,1.54677,1.54655,1.54663,179599999.0
2005-11-22 16:23:00,1.54675,1.54675,1.54657,1.54657,106000000.0
2005-11-22 16:24:00,1.54655,1.54689,1.54655,1.54686,537800003.0
2005-11-22 16:25:00,1.54683,1.5469,1.54672,1.54681,199500001.0
2005-11-22 16:26:00,1.54667,1.54688,1.5465,1.54688,164600000.0
2005-11-22 16:27:00,1.54685,1.54697,1.54672,1.54679,263400001.0
2005-11-22 16:28:00,1.54674,1.54703,1.54674,1.54698,224000000.0
2005-11-22 16:29:00,1.54705,1.54718,1.54701,1.54718,178299999.0
2005-11-22 16:30:00,1.54703,1.54727,1.54688,1.54713,225999998.0
2005-11-22 16:31:00,1.54711,1.5473,1.54689,1.54717,246599997.0
2005-11-22 16:32:00,1.5472,1.54729,1.54704,1.54729,271500000.0
2005-11-22 16:33:00,1.54708,1.54724,1.54698,1.54711,144800002.0
2005-11-22 16:34:00,1.54702,1.54721,1.54702,1.54721,98300000.0
2005-11-22 16:35:00,1.54719,1.54726,1.54702,1.54711,319500000.0
2005-11-22 16:36:00,1.54726,1.54731,1.54707,1.54718,170400000.0
2005-11-22 16:37:00,1.54719,1.54723,1.54702,1.5471,247600000.0
2005-11-22 16:38:00,1.54709,1.54721,1.54701,1.54717,549600001.0
2005-11-22 16:39:00,1.54717,1.54728,1.54711,1.54719,48400001.0
2005-11-22 16:40:00,1.5472,1.54729,1.54718,1.54729,95400002.0
2005-11-22 16:41:00,1.54722,1.54727,1.54704,1.54704,230500004.0
2005-11-22 16:42:00,1.54713,1.54732,1.54699,1.54719,329400004.0
2005-11-22 16:43:00,1.54724,1.54739,1.54707,1.54717,384099996.0
2005-11-22 16:44:00,1.54723,1.5474,1.54718,1.54737,299900002.0
2005-11-22 16:45:00,1.54716,1.54728,1.54706,1.54713,308800006.0
2005-11-22 16:46:00,1.54714,1.54714,1.54684,1.54698,233200001.0
2005-11-22 16:47:00,1.54677,1.54699,1.54674,1.54698,296299997.0
2005-11-22 16:48:00,1.54697,1.54709,1.54685,1.54694,376500004.0
2005-11-22 16:49:00,1.54702,1.54716,1.54695,1.54696,265599999.0
2005-11-22 16:50:00,1.54697,1.54701,1.54685,1.54692,304200000.0
2005-11-22 16:51:00,1.5467,1.54689,1.54654,1.5467,239700000.0
2005-11-22 16:52:00,1.54679,1.54699,1.54679,1.54697,267700003.0
2005-11-22 16:53:00,1.54694,1.54709,1.5469,1.54701,238999998.0
2005-11-22 16:54:00,1.54694,1.54716,1.54683,1.54693,436400002.0
2005-11-22 16:55:00,1.54713,1.54713,1.54686,1.54698,507900006.0
2005-11-22 16:56:00,1.547,1.54713,1.5469,1.54705,204300001.0
2005-11-22 16:57:00,1.54714,1.54714,1.54698,1.54705,152900000.0
2005-11-22 16:58:00,1.54692,1.54707,1.54676,1.54681,288700001.0
2005-11-22 16:59:00,1.54692,1.54711,1.54675,1.547,224199999.0
2005-11-22 17:00:00,1.5471,1.54716,1.54691,1.54704,406300003.0
2005-11-22 17:01:00,1.54704,1.54704,1.54677,1.54689,278800005.0
2005-11-22 17:02:00,1.54693,1.54697,1.54685,1.54685,133400002.0
2005-11-22 17:03:00,1.54702,1.54702,1.54671,1.54674,365099996.0
2005-11-22 17:04:00,1.54688,1.54711,1.54674,1.54692,256599999.0
2005-11-22 17:05:00,1.54694,1.54713,1.54693,1.5471,335500000.0
2005-11-22 17:06:00,1.54696,1.54717,1.54696,1.54715,154999999.0
2005-11-22 17:07:00,1.54713,1.54727,1.54704,1.54727,282100003.0
2005-11-22 17:08:00,1.54732,1.54749,1.54726,1.5474,336500001.0
2005-11-22 17:09:00,1.54742,1.54752,1.54734,1.54744,173200004.0
2005-11-22 17:10:00,1.54746,1.5475,1.54728,1.54728,297600002.0
2005-11-22 17:11:00,1.54752,1.54752,1.5472,1.54727,207600000.0
2005-11-22 17:12:00,1.5474,1.54758,1.54736,1.54755,281099998.0
2005-11-22 17:13:00,1.54761,1.54778,1.54747,1.54763,273999998.0
2005-11-22 17:14:00,1.54794,1.54822,1.54794,1.54808,176099997.0
2005-11-22 17:15:00,1.54832,1.54841,1.5481,1.54822,317800000.0
2005-11-22 17:16:00,1.54796,1.54822,1.54795,1.54822,460200000.0
2005-11-22 17:17:00,1.54814,1.54839,1.54814,1.54836,310400002.0
2005-11-22 17:18:00,1.54837,1.54837,1.54807,1.54807,157500000.0
2005-11-22 17:19:00,1.54832,1.54848,1.54829,1.5484,148500000.0
2005-11-22 17:20:00,1.54835,1.54843,1.54821,1.54832,224200002.0
2005-11-22 17:21:00,1.54823,1.5483,1.54818,1.5482,235600000.0
2005-11-22 17:22:00,1.54814,1.54834,1.54812,1.54818,197000004.0
2005-11-22 17:23:00,1.54803,1.54819,1.54802,1.54811,309999998.0
2005-11-22 17:24:00,1.54805,1.54812,1.54787,1.54802,239599998.0
2005-11-22 17:25:00,1.54808,1.54813,1.54796,1.54806,259500004.0
2005-11-22 17:26:00,1.54806,1.54813,1.54793,1.54804,272800000.0
2005-11-22 17:27:00,1.54807,1.54813,1.54797,1.54808,275300001.0
2005-11-22 17:28:00,1.54808,1.54812,1.54786,1.548,459900000.0
2005-11-22 17:29:00,1.54797,1.54818,1.54797,1.54814,248499996.0
2005-11-22 17:30:00,1.54804,1.54812,1.54792,1.54803,205500002.0
2005-11-22 17:31:00,1.54792,1.54814,1.54788,1.5481,439999995.0
2005-11-22 17:32:00,1.54784,1.54815,1.54784,1.54815,65500000.0
2005-11-22 17:33:00,1.54813,1.54813,1.54798,1.54798,126300001.0
2005-11-22 17:34:00,1.5481,1.54822,1.54796,1.54812,253400002.0
2005-11-22 17:35:00,1.54808,1.54826,1.54802,1.54813,198100002.0
2005-11-22 17:36:00,1.54801,1.54812,1.54783,1.54801,255600006.0
2005-11-22 17:37:00,1.54785,1.54814,1.54785,1.5481,335300002.0
2005-11-22 17:38:00,1.54804,1.5481,1.54791,1.54794,96600000.0
2005-11-22 17:39:00,1.54787,1.54805,1.54787,1.54791,190700000.0
2005-11-22 17:40:00,1.54783,1.548,1.54769,1.5479,264799996.0
2005-11-22 17:41:00,1.54788,1.54795,1.54776,1.54788,245400004.0
2005-11-22 17:42:00,1.54792,1.54798,1.54757,1.54757,339900002.0
2005-11-22 17:43:00,1.5475,1.54783,1.5475,1.54777,255499999.0
2005-11-22 17:44:00,1.54749,1.54782,1.54749,1.54775,230500001.0
2005-11-22 17:45:00,1.54768,1.54779,1.54754,1.54754,436600000.0
2005-11-22 17:46:00,1.54754,1.5478,1.54754,1.5478,187699998.0
2005-11-22 17:47:00,1.54767,1.54779,1.54767,1.54779,72899999.0
2005-11-22 17:48:00,1.5476,1.54783,1.54753,1.54769,252500003.0
2005-11-22 17:49:00,1.5478,1.54808,1.54775,1.54789,450300000.0
2005-11-22 17:50:00,1.5479,1.54806,1.54783,1.54805,267200001.0
2005-11-22 17:51:00,1.54786,1.54803,1.54783,1.54803,225200002.0
2005-11-22 17:52:00,1.54803,1.54803,1.54769,1.54782,319400004.0
2005-11-22 17:53:00,1.54783,1.54792,1.54758,1.5477,303900001.0
2005-11-22 17:54:00,1.54776,1.54792,1.54767,1.5478,188700001.0
2005-11-22 17:55:00,1.54783,1.54798,1.54772,1.54776,461800003.0
2005-11-22 17:56:00,1.54778,1.5478,1.54755,1.54755,246399999.0
2005-11-22 17:57:00,1.54767,1.54781,1.5475,1.5475,234099997.0
2005-11-22 17:58:00,1.5475,1.54779,1.5475,1.54767,260399996.0
2005-11-22 17:59:00,1.54736,1.54765,1.54736,1.54748,401800000.0
2005-11-22 18:00:00,1.54761,1.54778,1.54758,1.5477,325999999.0
2005-11-22 18:01:00,1.5488,1.549,1.5486,1.5486,1705900011.0
2005-11-22 18:02:00,1.5486,1.5486,1.5486,1.5486,1705900011.0
2005-11-22 18:03:00,1.5486,1.5488,1.5486,1.5486,1705900011.0
2005-11-22 18:04:00,1.5488,1.5488,1.5484,1.5486,1705900011.0
2005-11-22 18:05:00,1.5484,1.5486,1.5484,1.5486,1705900011.0
2005-11-22 18:06:00,1.5484,1.5486,1.5482,1.5484,1705900011.0
2005-11-22 18:07:00,1.5484,1.5484,1.5482,1.5484,1705900011.0
2005-11-22 18:08:00,1.5484,1.5484,1.5484,1.5484,1705900011.0
2005-11-22 18:09:00,1.5477,1.54802,1.54759,1.54779,1705900011.0
2005-11-22 18:10:00,1.54786,1.54793,1.5476,1.5477,2139300009.0
2005-11-22 18:11:00,1.54757,1.5478,1.5475,1.5477,1635100005.0
2005-11-22 18:12:00,1.54775,1.54775,1.54758,1.5476,1952300001.0
2005-11-22 18:13:00,1.54778,1.54801,1.54777,1.54784,1525899992.0
2005-11-22 18:14:00,1.54794,1.54818,1.54794,1.54814,2037899997.0
2005-11-22 18:15:00,1.54808,1.54809,1.54791,1.54803,1201100000.0
2005-11-22 18:16:00,1.5484,1.5486,1.5484,1.5484,1699400003.0
2005-11-22 18:17:00,1.54798,1.54816,1.54788,1.54809,1699400003.0
2005-11-22 18:18:00,1.54787,1.54821,1.54784,1.54802,911700004.0
2005-11-22 18:19:00,1.5484,1.5484,1.5484,1.5484,957100005.0
2005-11-22 18:21:00,1.54795,1.54803,1.54782,1.54795,957100005.0
2005-11-22 18:22:00,1.54786,1.548,1.54785,1.548,723000000.0
2005-11-22 18:23:00,1.5486,1.5486,1.5486,1.5486,1183700003.0
2005-11-22 18:24:00,1.5486,1.5486,1.5486,1.5486,1183700003.0
2005-11-22 18:27:00,1.54826,1.5483,1.54793,1.54818,1183700003.0
2005-11-22 18:28:00,1.5488,1.5488,1.5486,1.5486,1867200004.0
2005-11-22 18:29:00,1.54824,1.54844,1.5482,1.54831,1867200004.0
2005-11-22 18:30:00,1.54814,1.54835,1.54814,1.5483,812999999.0
2005-11-22 18:31:00,1.54831,1.54831,1.54802,1.54823,1234799998.0
2005-11-22 18:32:00,1.54816,1.54829,1.54795,1.54815,1403700001.0
2005-11-22 18:33:00,1.5486,1.5486,1.5486,1.5486,2082099999.0
2005-11-22 18:34:00,1.5484,1.5486,1.5484,1.5486,2082099999.0
2005-11-22 18:35:00,1.54815,1.54823,1.54802,1.54804,2082099999.0
2005-11-22 18:36:00,1.54799,1.5481,1.54786,1.54808,1277900008.0
2005-11-22 18:37:00,1.54813,1.54831,1.5481,1.54822,2140199993.0
2005-11-22 18:38:00,1.54808,1.54824,1.54793,1.54805,1419300004.0
2005-11-22 18:39:00,1.54812,1.54832,1.54802,1.54824,1947000009.0
2005-11-22 18:40:00,1.5486,1.5486,1.5486,1.5486,1107099999.0
2005-11-22 18:41:00,1.54815,1.54825,1.54797,1.54803,1107099999.0
2005-11-22 18:42:00,1.54813,1.54816,1.54785,1.54802,1155899995.0
2005-11-22 18:43:00,1.54821,1.54825,1.54806,1.5481,502400001.0
2005-11-22 18:44:00,1.54818,1.54825,1.54798,1.54798,793799994.0
2005-11-22 18:45:00,1.54789,1.54811,1.54779,1.54809,644199997.0
2005-11-22 18:46:00,1.54814,1.54816,1.54786,1.54786,366700006.0
2005-11-22 18:47:00,1.54806,1.54807,1.54787,1.54793,291700002.0
2005-11-22 18:48:00,1.5479,1.54805,1.54784,1.548,1068499995.0
2005-11-22 18:49:00,1.54811,1.54817,1.54793,1.54806,376399999.0
2005-11-22 18:50:00,1.54807,1.54807,1.54784,1.54785,655400003.0
2005-11-22 18:51:00,1.54794,1.54815,1.54783,1.54797,1191199999.0
2005-11-22 18:52:00,1.54791,1.5482,1.54791,1.54816,1530800005.0
2005-11-22 18:53:00,1.54811,1.54813,1.54793,1.54802,867300001.0
2005-11-22 18:54:00,1.5479,1.54807,1.54787,1.54802,784199996.0
2005-11-22 18:55:00,1.54807,1.54819,1.54796,1.54808,1467600005.0
2005-11-22 18:56:00,1.54807,1.54814,1.54794,1.54814,944700007.0
2005-11-22 18:57:00,1.54817,1.5485,1.54817,1.54845,671399989.0
2005-11-22 18:58:00,1.54848,1.54858,1.54836,1.5484,1185899996.0
2005-11-22 18:59:00,1.54838,1.54854,1.54832,1.54849,1774900004.0
2005-11-22 19:00:00,1.54848,1.54862,1.54837,1.54854,389399999.0
2005-11-22 19:01:00,1.5487,1.54887,1.5486,1.54867,387800004.0
2005-11-22 19:02:00,1.54849,1.54872,1.54837,1.54868,1027900008.0
2005-11-22 19:03:00,1.54861,1.54875,1.54858,1.54871,442399999.0
2005-11-22 19:04:00,1.54852,1.54875,1.54845,1.54859,187200000.0
2005-11-22 19:05:00,1.54852,1.5486,1.54835,1.5484,610400003.0
2005-11-22 19:06:00,1.54833,1.54845,1.54812,1.54822,1658600007.0
2005-11-22 19:07:00,1.54808,1.54835,1.54803,1.54822,874099996.0
2005-11-22 19:08:00,1.5483,1.54838,1.5482,1.5482,1501400006.0
2005-11-22 19:09:00,1.54819,1.54837,1.54811,1.54828,1761200006.0
2005-11-22 19:10:00,1.54821,1.54859,1.5482,1.54847,1223300005.0
2005-11-22 19:11:00,1.54838,1.54848,1.54828,1.54839,1328099999.0
2005-11-22 19:12:00,1.54821,1.54838,1.5482,1.54832,813300008.0
2005-11-22 19:13:00,1.54822,1.54842,1.54821,1.54842,380900000.0
2005-11-22 19:14:00,1.5484,1.54845,1.54829,1.54838,340000002.0
2005-11-22 19:15:00,1.54845,1.54848,1.54833,1.54845,1364300000.0
2005-11-22 19:16:00,1.54835,1.54842,1.54817,1.54829,726699998.0
2005-11-22 19:17:00,1.54835,1.54838,1.54809,1.5481,691600001.0
2005-11-22 19:18:00,1.54827,1.54839,1.54818,1.54837,642400005.0
2005-11-22 19:19:00,1.54838,1.54842,1.5482,1.54826,929500003.0
2005-11-22 19:20:00,1.54827,1.54835,1.54801,1.5483,1058700006.0
2005-11-22 19:21:00,1.54828,1.54835,1.54816,1.5482,1026800001.0
2005-11-22 19:22:00,1.54838,1.54853,1.54832,1.54839,200300002.0
2005-11-22 19:23:00,1.54852,1.54859,1.5484,1.5484,582299998.0
2005-11-22 19:24:00,1.54845,1.54868,1.54845,1.54859,594599999.0
2005-11-22 19:25:00,1.54855,1.54869,1.54844,1.54845,1043500003.0
2005-11-22 19:26:00,1.54865,1.54865,1.5484,1.54847,1109200003.0
2005-11-22 19:27:00,1.54853,1.54872,1.54849,1.54867,1431799998.0
2005-11-22 19:28:00,1.54854,1.54877,1.5485,1.5486,522300002.0
2005-11-22 19:29:00,1.54862,1.54874,1.54845,1.54845,747200002.0
2005-11-22 19:30:00,1.548,1.5482,1.548,1.5482,1256800000.0
2005-11-22 19:31:00,1.54873,1.54884,1.54857,1.54867,1256800000.0
2005-11-22 19:32:00,1.5487,1.5488,1.54858,1.54858,742400001.0
2005-11-22 19:33:00,1.54852,1.54865,1.54837,1.54847,650500003.0
2005-11-22 19:34:00,1.54841,1.54852,1.54815,1.54829,1585100007.0
2005-11-22 19:35:00,1.54829,1.54843,1.54815,1.54838,989300004.0
2005-11-22 19:36:00,1.54835,1.54846,1.54821,1.54842,899400006.0
2005-11-22 19:37:00,1.54834,1.54849,1.54833,1.54845,378799998.0
2005-11-22 19:38:00,1.54836,1.54864,1.54836,1.54852,534800004.0
2005-11-22 19:39:00,1.5485,1.54859,1.54821,1.54821,1189600004.0
2005-11-22 19:40:00,1.54842,1.54856,1.5484,1.54856,659900002.0
2005-11-22 19:41:00,1.54859,1.54859,1.54844,1.54844,548400002.0
2005-11-22 19:42:00,1.54853,1.54873,1.54841,1.54873,693199998.0
2005-11-22 19:43:00,1.54869,1.54874,1.54852,1.54861,456099994.0
2005-11-22 19:44:00,1.54868,1.54876,1.54857,1.54859,1026599996.0
2005-11-22 19:45:00,1.54867,1.54872,1.54848,1.54864,327500001.0
2005-11-22 19:46:00,1.54863,1.54872,1.54844,1.54847,683500001.0
2005-11-22 19:47:00,1.54855,1.5487,1.5484,1.54861,180600000.0
2005-11-22 19:48:00,1.54873,1.54875,1.54865,1.5487,599600002.0
2005-11-22 19:49:00,1.54868,1.54875,1.54855,1.54864,1168100002.0
2005-11-22 19:50:00,1.54846,1.54872,1.54846,1.54872,125300000.0
2005-11-22 19:51:00,1.54867,1.5488,1.54866,1.54876,690300006.0
2005-11-22 19:52:00,1.54877,1.54883,1.54865,1.54875,484200003.0
2005-11-22 19:53:00,1.54879,1.54879,1.54849,1.54853,561299997.0
2005-11-22 19:54:00,1.5485,1.54863,1.54837,1.54845,243499999.0
2005-11-22 19:55:00,1.54849,1.54857,1.54836,1.54847,438099998.0
2005-11-22 19:56:00,1.54844,1.54844,1.54815,1.54828,1382100001.0
2005-11-22 19:57:00,1.54838,1.54838,1.54811,1.54811,1480900000.0
2005-11-22 19:58:00,1.54813,1.54844,1.54813,1.54833,1641600004.0
2005-11-22 19:59:00,1.54842,1.54848,1.54825,1.54825,1144199999.0
2005-11-22 20:00:00,1.54836,1.54863,1.54831,1.54863,734500002.0
2005-11-22 20:01:00,1.54853,1.54865,1.54838,1.54844,894500005.0
2005-11-22 20:02:00,1.54844,1.54862,1.54842,1.54862,383099996.0
2005-11-22 20:03:00,1.54854,1.54869,1.54854,1.54867,207100003.0
2005-11-22 20:04:00,1.54852,1.54861,1.54846,1.54858,308299997.0
2005-11-22 20:05:00,1.54841,1.5485,1.54833,1.54844,359600004.0
2005-11-22 20:06:00,1.54843,1.54843,1.54831,1.54831,492600002.0
2005-11-22 20:07:00,1.54833,1.54841,1.54823,1.54831,219800003.0
2005-11-22 20:08:00,1.54838,1.54846,1.54824,1.5483,1458600010.0
2005-11-22 20:09:00,1.54828,1.54838,1.54824,1.54831,300300002.0
2005-11-22 20:10:00,1.54828,1.54828,1.54814,1.54814,254199998.0
2005-11-22 20:11:00,1.54814,1.54829,1.54813,1.54813,806800009.0
2005-11-22 20:12:00,1.54821,1.54838,1.5481,1.5483,316600000.0
2005-11-22 20:13:00,1.54823,1.54855,1.54821,1.54831,1822200008.0
2005-11-22 20:14:00,1.54824,1.54842,1.54817,1.54838,468200000.0
2005-11-22 20:15:00,1.54838,1.54844,1.54824,1.54837,966900007.0
2005-11-22 20:16:00,1.54848,1.54856,1.54835,1.54835,1868700005.0
2005-11-22 20:17:00,1.5484,1.5484,1.54819,1.54831,312699998.0
2005-11-22 20:18:00,1.54832,1.54832,1.54805,1.54805,413299997.0
2005-11-22 20:19:00,1.5476,1.548,1.5476,1.548,685500008.0
2005-11-22 20:20:00,1.5478,1.548,1.5478,1.5478,685500008.0
2005-11-22 20:21:00,1.54812,1.54826,1.5481,1.5481,685500008.0
2005-11-22 20:22:00,1.54794,1.54829,1.54794,1.54823,504600002.0
2005-11-22 20:23:00,1.54814,1.54829,1.54798,1.5481,1216700008.0
2005-11-22 20:24:00,1.54812,1.54821,1.54787,1.54816,392300000.0
2005-11-22 20:25:00,1.5481,1.54827,1.54801,1.54822,721999993.0
2005-11-22 20:26:00,1.54815,1.54822,1.54806,1.54812,212199999.0
2005-11-22 20:27:00,1.54817,1.54823,1.54807,1.54813,440099999.0
2005-11-22 20:28:00,1.5482,1.5482,1.548,1.548,1881899994.0
2005-11-22 20:29:00,1.54831,1.54831,1.54795,1.54795,1881899994.0
2005-11-22 20:30:00,1.5478,1.548,1.5478,1.548,707000003.0
2005-11-22 20:31:00,1.5482,1.5482,1.548,1.548,707000003.0
2005-11-22 20:32:00,1.5482,1.5486,1.548,1.5484,707000003.0
2005-11-22 20:33:00,1.54796,1.54809,1.54782,1.548,707000003.0
2005-11-22 20:34:00,1.54784,1.5481,1.54784,1.54805,315999997.0
2005-11-22 20:35:00,1.5479,1.54817,1.5479,1.54817,418800006.0
2005-11-22 20:36:00,1.54815,1.54825,1.5479,1.54815,440499999.0
2005-11-22 20:37:00,1.54818,1.54834,1.54801,1.54816,1003499983.0
2005-11-22 20:38:00,1.54798,1.54819,1.54794,1.54807,1799000001.0
2005-11-22 20:39:00,1.54802,1.54817,1.54786,1.54788,1255700006.0
2005-11-22 20:40:00,1.54803,1.54828,1.548,1.54814,1126300004.0
2005-11-22 20:41:00,1.54819,1.54819,1.54785,1.54814,484300002.0
2005-11-22 20:42:00,1.54799,1.54827,1.54799,1.5482,268900003.0
2005-11-22 20:43:00,1.5482,1.54838,1.5481,1.54825,836099998.0
2005-11-22 20:44:00,1.54809,1.54831,1.54806,1.54822,1336200005.0
2005-11-22 20:45:00,1.54817,1.54845,1.54817,1.54825,1030100003.0
2005-11-22 20:46:00,1.5485,1.54858,1.54827,1.54855,303700003.0
2005-11-22 20:47:00,1.54834,1.54849,1.54818,1.54842,697199998.0
2005-11-22 20:48:00,1.54821,1.5485,1.54821,1.54833,1306999998.0
2005-11-22 20:49:00,1.54825,1.54835,1.54808,1.54827,968399999.0
2005-11-22 20:50:00,1.54829,1.54835,1.54813,1.54835,2037900000.0
2005-11-22 20:51:00,1.5482,1.54829,1.54805,1.5482,372199995.0
2005-11-22 20:52:00,1.54819,1.54825,1.54799,1.54822,1504500001.0
2005-11-22 20:53:00,1.54811,1.54833,1.54811,1.54828,1499900010.0
2005-11-22 20:54:00,1.54812,1.54832,1.54812,1.54823,799800002.0
2005-11-22 20:55:00,1.54812,1.54826,1.54812,1.54822,693400004.0
2005-11-22 20:56:00,1.54813,1.54833,1.54804,1.54819,2128200015.0
2005-11-22 20:57:00,1.5484,1.5484,1.548,1.5482,1490900014.0
2005-11-22 20:58:00,1.5482,1.5484,1.5482,1.5482,1490900014.0
2005-11-22 20:59:00,1.5482,1.5484,1.5482,1.5482,1490900014.0
2005-11-22 21:00:00,1.5484,1.5484,1.5482,1.5482,1490900014.0
2005-11-22 21:01:00,1.548,1.5482,1.548,1.5482,1490900014.0
2005-11-22 21:02:00,1.54783,1.548,1.54733,1.54779,1490900014.0
2005-11-22 21:03:00,1.5478,1.54791,1.54764,1.5477,1515000009.0
2005-11-22 21:04:00,1.54767,1.54781,1.54749,1.54762,277400001.0
2005-11-22 21:05:00,1.54762,1.54781,1.54742,1.54752,868500001.0
2005-11-22 21:06:00,1.54754,1.54773,1.54736,1.54757,432599996.0
2005-11-22 21:07:00,1.5477,1.54783,1.54743,1.54769,433200005.0
2005-11-22 21:08:00,1.54788,1.54804,1.54779,1.54793,298600003.0
2005-11-22 21:09:00,1.54771,1.54791,1.54752,1.54762,513800000.0
2005-11-22 21:10:00,1.54765,1.54792,1.54765,1.54792,873100003.0
2005-11-22 21:11:00,1.54787,1.54808,1.54767,1.54781,735900001.0
2005-11-22 21:12:00,1.54775,1.54798,1.54757,1.5476,385100003.0
2005-11-22 21:13:00,1.54752,1.54791,1.54745,1.54766,1159099999.0
2005-11-22 21:14:00,1.54754,1.54772,1.5474,1.54772,774600004.0
2005-11-22 21:15:00,1.54775,1.54779,1.5475,1.54752,969499999.0
2005-11-22 21:16:00,1.54737,1.54768,1.54731,1.54736,577300006.0
2005-11-22 21:17:00,1.54726,1.54742,1.54715,1.54727,1466900004.0
2005-11-22 21:18:00,1.54733,1.54743,1.54723,1.54743,598899998.0
2005-11-22 21:19:00,1.54738,1.54774,1.54737,1.5477,483500003.0
2005-11-22 21:21:00,1.5484,1.5484,1.5482,1.5484,1719099998.0
2005-11-22 21:22:00,1.54762,1.5481,1.54762,1.548,1719099998.0
2005-11-22 21:23:00,1.54816,1.54841,1.54794,1.54798,1211600001.0
2005-11-22 21:24:00,1.54819,1.54838,1.54792,1.5482,586300008.0
2005-11-22 21:25:00,1.54835,1.54859,1.5482,1.54835,1314999997.0
2005-11-22 21:26:00,1.54838,1.54844,1.54792,1.548,480799998.0
2005-11-22 21:27:00,1.54806,1.54813,1.54795,1.54798,565300001.0
2005-11-22 21:28:00,1.54786,1.5481,1.54786,1.54797,789099998.0
2005-11-22 21:29:00,1.54789,1.548,1.5478,1.54798,462599998.0
2005-11-22 21:30:00,1.54784,1.54797,1.54772,1.54785,555300000.0
2005-11-22 21:31:00,1.54789,1.54799,1.54772,1.54787,585699999.0
2005-11-22 21:32:00,1.54796,1.54844,1.54791,1.54821,2064599993.0
2005-11-22 21:33:00,1.54838,1.54838,1.54823,1.54823,159199998.0
2005-11-22 21:34:00,1.54818,1.5483,1.5481,1.5482,1320299989.0
2005-11-22 21:35:00,1.54817,1.54847,1.54817,1.5484,758599995.0
2005-11-22 21:36:00,1.54838,1.54838,1.54803,1.54803,173299998.0
2005-11-22 21:37:00,1.54792,1.54819,1.54789,1.548,304400000.0
2005-11-22 21:38:00,1.54798,1.54801,1.5478,1.54798,311199998.0
2005-11-22 21:39:00,1.54801,1.54814,1.54793,1.54801,102299998.0
2005-11-22 21:40:00,1.5481,1.54826,1.54795,1.54796,590200001.0
2005-11-22 21:41:00,1.54788,1.54816,1.54775,1.54816,857700003.0
2005-11-22 21:42:00,1.54814,1.54854,1.54801,1.54852,506099994.0
2005-11-22 21:43:00,1.54859,1.54859,1.54832,1.54848,1410399993.0
2005-11-22 21:44:00,1.54862,1.54872,1.54833,1.54847,1441900004.0
2005-11-22 21:45:00,1.54843,1.54875,1.5482,1.54825,732399999.0
2005-11-22 21:46:00,1.54823,1.54858,1.54814,1.54845,1115200002.0
2005-11-22 21:47:00,1.54868,1.54873,1.54842,1.54844,960600005.0
2005-11-22 21:48:00,1.54833,1.54862,1.54828,1.54862,379299999.0
2005-11-22 21:49:00,1.54857,1.54865,1.54839,1.5485,1083299999.0
2005-11-22 21:50:00,1.5484,1.5486,1.54838,1.54854,262299997.0
2005-11-22 21:51:00,1.54843,1.54862,1.54843,1.54857,536800006.0
2005-11-22 21:52:00,1.54862,1.54862,1.54828,1.54828,1487499997.0
2005-11-22 21:53:00,1.54836,1.54856,1.5483,1.54841,514900005.0
2005-11-22 21:54:00,1.5485,1.54859,1.54835,1.54835,291700001.0
2005-11-22 21:55:00,1.54838,1.54841,1.54821,1.54824,526999994.0
2005-11-22 21:56:00,1.54833,1.5484,1.54814,1.54814,563600004.0
2005-11-22 21:57:00,1.54808,1.5483,1.54806,1.54809,519299998.0
2005-11-22 21:58:00,1.54805,1.54827,1.54804,1.54825,828800000.0
2005-11-22 21:59:00,1.54818,1.5483,1.54806,1.54811,1036800003.0
2005-11-22 22:00:00,1.54819,1.54827,1.54798,1.54809,663300001.0
2005-11-22 22:01:00,1.54808,1.54815,1.54802,1.54814,372300002.0
2005-11-22 22:02:00,1.54805,1.54812,1.54773,1.54786,1067899994.0
2005-11-22 22:03:00,1.54785,1.54798,1.5477,1.54795,386200006.0
2005-11-22 22:04:00,1.54797,1.54805,1.54776,1.54797,476300001.0
2005-11-22 22:05:00,1.54804,1.54813,1.54799,1.54807,377800001.0
2005-11-22 22:06:00,1.54802,1.54812,1.54793,1.54807,549600001.0
2005-11-22 22:07:00,1.54788,1.548,1.54781,1.54795,130100002.0
2005-11-22 22:08:00,1.54792,1.54807,1.54788,1.54789,353000003.0
2005-11-22 22:09:00,1.54796,1.54815,1.54793,1.54811,448399999.0
2005-11-22 22:10:00,1.54821,1.54828,1.548,1.548,293000002.0
2005-11-22 22:11:00,1.5482,1.54825,1.54808,1.54808,229699997.0
2005-11-22 22:12:00,1.5481,1.54828,1.548,1.54806,663800004.0
2005-11-22 22:13:00,1.54805,1.5482,1.54799,1.54811,217500000.0
2005-11-22 22:14:00,1.54809,1.54821,1.54796,1.54817,422000000.0
2005-11-22 22:15:00,1.54804,1.54841,1.54802,1.54826,617700002.0
2005-11-22 22:16:00,1.54824,1.54824,1.54803,1.54803,217499999.0
2005-11-22 22:17:00,1.54825,1.54827,1.5482,1.54824,99300000.0
2005-11-22 22:18:00,1.54817,1.54825,1.54803,1.54803,210600004.0
2005-11-22 22:19:00,1.54804,1.54823,1.54799,1.54822,293599999.0
2005-11-22 22:20:00,1.54815,1.5482,1.54798,1.5482,257899998.0
2005-11-22 22:21:00,1.54824,1.54836,1.54817,1.5482,197400001.0
2005-11-22 22:22:00,1.54832,1.54843,1.54818,1.54822,914199997.0
2005-11-22 22:23:00,1.54832,1.5484,1.5482,1.54829,234900001.0
2005-11-22 22:24:00,1.5481,1.5483,1.54807,1.54823,242100002.0
2005-11-22 22:25:00,1.54828,1.54828,1.54797,1.54797,530099999.0
2005-11-22 22:26:00,1.548,1.54835,1.548,1.54826,735100008.0
2005-11-22 22:27:00,1.54798,1.54818,1.54772,1.54793,306400001.0
2005-11-22 22:28:00,1.54793,1.54817,1.54778,1.54789,728700000.0
2005-11-22 22:29:00,1.54815,1.54828,1.548,1.54815,856199999.0
2005-11-22 22:30:00,1.54825,1.54839,1.54806,1.54815,784600003.0
2005-11-22 22:31:00,1.54815,1.54815,1.54784,1.54797,248900002.0
2005-11-22 22:32:00,1.54803,1.54822,1.54803,1.54818,248600001.0
2005-11-22 22:33:00,1.5482,1.54831,1.54808,1.54825,230800000.0
2005-11-22 22:34:00,1.54819,1.54825,1.54809,1.5482,443800004.0
2005-11-22 22:35:00,1.54817,1.54827,1.548,1.54805,310900002.0
2005-11-22 22:36:00,1.548,1.54819,1.54793,1.54817,669900009.0
2005-11-22 22:37:00,1.54819,1.54829,1.54805,1.54807,402400001.0
2005-11-22 22:38:00,1.54793,1.54813,1.5479,1.54807,426100003.0
2005-11-22 22:39:00,1.54804,1.54814,1.54786,1.54793,646799999.0
2005-11-22 22:40:00,1.54791,1.54817,1.54784,1.54817,680900000.0
2005-11-22 22:41:00,1.54815,1.5483,1.54805,1.54807,611600004.0
2005-11-22 22:42:00,1.54791,1.54823,1.54791,1.54815,650900007.0
2005-11-22 22:43:00,1.548,1.54829,1.54778,1.54829,1111799997.0
2005-11-22 22:44:00,1.54824,1.54824,1.54786,1.548,394800002.0
2005-11-22 22:45:00,1.54804,1.54816,1.5479,1.5481,130100000.0
2005-11-22 22:46:00,1.54812,1.54812,1.54782,1.54782,339399999.0
2005-11-22 22:47:00,1.54793,1.54814,1.54793,1.54814,187199998.0
2005-11-22 22:48:00,1.54798,1.54815,1.5479,1.54815,425400001.0
2005-11-22 22:49:00,1.5482,1.54825,1.54801,1.54801,796699993.0
2005-11-22 22:50:00,1.54808,1.5482,1.54796,1.54813,164999999.0
2005-11-22 22:51:00,1.54813,1.54814,1.54791,1.54806,690699995.0
2005-11-22 22:52:00,1.54795,1.54815,1.54783,1.54804,267399998.0
2005-11-22 22:53:00,1.54798,1.5481,1.54791,1.54798,218000000.0
2005-11-22 22:54:00,1.54796,1.5481,1.54786,1.54802,492699998.0
2005-11-22 22:55:00,1.54808,1.54808,1.5479,1.5479,170999997.0
2005-11-22 22:56:00,1.54807,1.54817,1.54794,1.54809,369700000.0
2005-11-22 22:57:00,1.54807,1.54812,1.54793,1.54793,433599997.0
2005-11-22 22:58:00,1.54801,1.54808,1.54786,1.54808,171899997.0
2005-11-22 22:59:00,1.54776,1.54805,1.5476,1.5479,436500004.0
2005-11-22 23:00:00,1.54745,1.54819,1.54745,1.54819,181400001.0
2005-11-22 23:01:00,1.54835,1.54835,1.54812,1.54825,285899999.0
2005-11-22 23:02:00,1.54832,1.54839,1.54824,1.54833,204300002.0
2005-11-22 23:03:00,1.54838,1.54853,1.54824,1.54845,266599998.0
2005-11-22 23:04:00,1.54827,1.54855,1.54821,1.54855,309900003.0
2005-11-22 23:05:00,1.54842,1.54857,1.54832,1.54844,353799997.0
2005-11-22 23:06:00,1.54847,1.54859,1.54836,1.54845,275800002.0
2005-11-22 23:07:00,1.54848,1.54865,1.54847,1.54857,242900001.0
2005-11-22 23:08:00,1.54855,1.54865,1.54844,1.54856,95899999.0
2005-11-22 23:09:00,1.54853,1.54857,1.5484,1.54845,377000001.0
2005-11-22 23:10:00,1.54844,1.54855,1.54836,1.54843,248999999.0
2005-11-22 23:11:00,1.54833,1.54849,1.54829,1.54831,200800002.0
2005-11-22 23:12:00,1.54844,1.54852,1.54835,1.54835,337399996.0
2005-11-22 23:13:00,1.54836,1.54836,1.54817,1.54817,193000002.0
2005-11-22 23:14:00,1.54818,1.54818,1.54805,1.54805,16000000.0
2005-11-22 23:15:00,1.54817,1.5484,1.54817,1.5484,67900002.0
2005-11-22 23:16:00,1.54842,1.54845,1.54828,1.54834,255499998.0
2005-11-22 23:17:00,1.54845,1.54845,1.5482,1.54831,356500000.0
2005-11-22 23:18:00,1.54841,1.54852,1.54823,1.54843,214600002.0
2005-11-22 23:19:00,1.54851,1.54851,1.54828,1.54828,59200001.0
2005-11-22 23:20:00,1.54852,1.54852,1.54839,1.54846,77500000.0
2005-11-22 23:21:00,1.54856,1.54865,1.54844,1.54852,243100000.0
2005-11-22 23:22:00,1.54862,1.54874,1.54849,1.54855,197400001.0
2005-11-22 23:23:00,1.54866,1.54882,1.54859,1.54862,325199995.0
2005-11-22 23:24:00,1.54864,1.54873,1.54858,1.54863,136599998.0
2005-11-22 23:25:00,1.54868,1.54871,1.54853,1.54864,359500005.0
2005-11-22 23:26:00,1.54868,1.54868,1.54833,1.54833,183000000.0
2005-11-22 23:27:00,1.54855,1.54855,1.5485,1.5485,88700001.0
2005-11-22 23:28:00,1.54856,1.54856,1.5483,1.5483,214800000.0
2005-11-22 23:29:00,1.54828,1.54846,1.54828,1.54845,208100001.0
2005-11-22 23:30:00,1.5485,1.54857,1.54834,1.54834,268900001.0
2005-11-22 23:31:00,1.5484,1.54855,1.54839,1.54855,236399998.0
2005-11-22 23:32:00,1.54848,1.54857,1.54827,1.54851,315499997.0
2005-11-22 23:33:00,1.54844,1.54865,1.54844,1.54865,168499997.0
2005-11-22 23:34:00,1.54875,1.54875,1.5486,1.5486,144700000.0
2005-11-22 23:35:00,1.54856,1.54867,1.54854,1.54863,24800000.0
2005-11-22 23:36:00,1.54856,1.54865,1.54844,1.5486,272800002.0
2005-11-22 23:37:00,1.54853,1.54853,1.54839,1.54839,85599998.0
2005-11-22 23:38:00,1.54847,1.54847,1.54825,1.5483,182200002.0
2005-11-22 23:39:00,1.5483,1.54856,1.5483,1.54841,251200000.0
2005-11-22 23:40:00,1.54846,1.54852,1.54827,1.54841,289000002.0
2005-11-22 23:41:00,1.54843,1.54854,1.54837,1.5484,202500003.0
2005-11-22 23:42:00,1.5485,1.54858,1.54832,1.54832,222700002.0
2005-11-22 23:43:00,1.54835,1.54851,1.54811,1.54849,378800005.0
2005-11-22 23:44:00,1.5483,1.54855,1.5483,1.54855,234499999.0
2005-11-22 23:45:00,1.54837,1.54855,1.54837,1.54855,108600001.0
2005-11-22 23:46:00,1.54838,1.54855,1.54832,1.54836,170899999.0
2005-11-22 23:47:00,1.54852,1.54858,1.54835,1.54842,507900007.0
2005-11-22 23:48:00,1.54844,1.54857,1.54844,1.54856,147499999.0
2005-11-22 23:49:00,1.54863,1.5487,1.54844,1.54857,204500005.0
2005-11-22 23:50:00,1.5485,1.5485,1.54823,1.54829,238900001.0
2005-11-22 23:51:00,1.54826,1.54826,1.54809,1.5481,291000000.0
2005-11-22 23:52:00,1.54813,1.54833,1.54805,1.54833,162200000.0
2005-11-22 23:53:00,1.54824,1.54842,1.54804,1.54829,301000004.0
2005-11-22 23:54:00,1.54832,1.54832,1.54792,1.54792,279500001.0
2005-11-22 23:55:00,1.54817,1.54828,1.54813,1.54828,76699999.0
2005-11-22 23:56:00,1.54838,1.54838,1.54826,1.54826,10100000.0
2005-11-22 23:57:00,1.5484,1.54848,1.54823,1.54835,73000000.0
2005-11-22 23:58:00,1.54823,1.5485,1.54823,1.54841,179700001.0
2005-11-22 23:59:00,1.54832,1.54845,1.54832,1.54845,172400002.0
2005-11-23 00:00:00,1.5484,1.54845,1.5484,1.54845,82300000.0
2005-11-23 00:01:00,1.54865,1.54874,1.54832,1.54844,236599998.0
2005-11-23 00:02:00,1.5482,1.54859,1.54804,1.54846,390900003.0
2005-11-23 00:03:00,1.54843,1.54892,1.54834,1.54859,432400004.0
2005-11-23 00:04:00,1.54827,1.54888,1.54813,1.54874,306500001.0
2005-11-23 00:05:00,1.54815,1.54879,1.54815,1.54854,392700000.0
2005-11-23 00:06:00,1.5486,1.5487,1.54835,1.54842,396200000.0
2005-11-23 00:07:00,1.54843,1.5486,1.54825,1.54841,363300001.0
2005-11-23 00:08:00,1.54811,1.54875,1.54811,1.54837,185399998.0
2005-11-23 00:09:00,1.54823,1.54866,1.54818,1.54845,215400001.0
2005-11-23 00:10:00,1.54813,1.54858,1.54811,1.5485,221800004.0
2005-11-23 00:11:00,1.54875,1.54875,1.54824,1.54827,378400002.0
2005-11-23 00:12:00,1.54817,1.54864,1.54811,1.54853,372299999.0
2005-11-23 00:13:00,1.5483,1.5485,1.54811,1.54841,221100001.0
2005-11-23 00:14:00,1.54807,1.54856,1.54804,1.54816,271599996.0
2005-11-23 00:15:00,1.54803,1.54855,1.54795,1.54819,369100004.0
2005-11-23 00:16:00,1.5484,1.5485,1.5481,1.54816,459200006.0
2005-11-23 00:17:00,1.5484,1.54863,1.54824,1.54844,362299994.0
2005-11-23 00:18:00,1.5483,1.54868,1.54815,1.5485,454700001.0
2005-11-23 00:19:00,1.54829,1.54861,1.54821,1.54853,372000000.0
2005-11-23 00:20:00,1.54818,1.54872,1.54798,1.54862,397000003.0
2005-11-23 00:21:00,1.54843,1.54843,1.54787,1.54787,229200001.0
2005-11-23 00:22:00,1.54857,1.54866,1.54791,1.54791,274500003.0
2005-11-23 00:23:00,1.54835,1.54859,1.54803,1.54803,239000000.0
2005-11-23 00:24:00,1.54792,1.54866,1.5479,1.54836,348500004.0
2005-11-23 00:25:00,1.54831,1.54871,1.54821,1.54831,368300001.0
2005-11-23 00:26:00,1.54834,1.54856,1.54823,1.54825,323200001.0
2005-11-23 00:27:00,1.54824,1.54865,1.54809,1.54826,477800000.0
2005-11-23 00:28:00,1.54796,1.5486,1.54792,1.54839,350299995.0
2005-11-23 00:29:00,1.54846,1.54882,1.54827,1.54845,370900005.0
2005-11-23 00:30:00,1.54853,1.54881,1.54828,1.54843,241500000.0
2005-11-23 00:31:00,1.54838,1.54871,1.54826,1.54832,321400001.0
2005-11-23 00:32:00,1.5482,1.54834,1.54819,1.54831,46300001.0
2005-11-23 00:33:00,1.54821,1.54835,1.54821,1.5483,284200005.0
2005-11-23 00:34:00,1.54832,1.54844,1.54822,1.54828,425600001.0
2005-11-23 00:35:00,1.5484,1.5484,1.5483,1.5483,16000000.0
2005-11-23 00:36:00,1.54845,1.54845,1.5484,1.5484,127099998.0
2005-11-23 00:37:00,1.5484,1.5484,1.54811,1.54815,222800004.0
2005-11-23 00:38:00,1.54817,1.54835,1.54813,1.54825,99899999.0
2005-11-23 00:39:00,1.54823,1.54845,1.54808,1.54833,192500003.0
2005-11-23 00:40:00,1.54845,1.54845,1.5483,1.5483,185699997.0
2005-11-23 00:41:00,1.54845,1.54845,1.54832,1.54832,36900000.0
2005-11-23 00:42:00,1.5484,1.54845,1.54826,1.54826,275499999.0
2005-11-23 00:43:00,1.5484,1.54853,1.54821,1.54843,253900001.0
2005-11-23 00:44:00,1.54837,1.54858,1.54837,1.5485,161200001.0
2005-11-23 00:45:00,1.5484,1.54852,1.54835,1.54835,297599999.0
2005-11-23 00:46:00,1.54845,1.54855,1.54832,1.54838,158399999.0
2005-11-23 00:47:00,1.54849,1.54855,1.54845,1.54852,35300001.0
2005-11-23 00:48:00,1.54849,1.54858,1.5484,1.5485,312300004.0
2005-11-23 00:49:00,1.54839,1.54855,1.54827,1.54827,156000002.0
2005-11-23 00:50:00,1.54838,1.54855,1.54831,1.54855,266899999.0
2005-11-23 00:51:00,1.5484,1.54855,1.5482,1.54845,223300002.0
2005-11-23 00:52:00,1.54855,1.54855,1.54829,1.54847,140799999.0
2005-11-23 00:53:00,1.54835,1.54855,1.54833,1.54855,128800002.0
2005-11-23 00:54:00,1.54845,1.54855,1.54836,1.54842,150000000.0
2005-11-23 00:55:00,1.5485,1.54858,1.5483,1.54839,343800002.0
2005-11-23 00:56:00,1.54845,1.5485,1.5483,1.54839,139900000.0
2005-11-23 00:57:00,1.54842,1.54858,1.54827,1.54835,333000004.0
2005-11-23 00:58:00,1.54843,1.54855,1.54826,1.54846,209999999.0
2005-11-23 00:59:00,1.5484,1.54853,1.54825,1.54841,100600000.0
2005-11-23 01:00:00,1.54852,1.5486,1.54843,1.54856,138400000.0
2005-11-23 01:01:00,1.54852,1.54865,1.54846,1.5486,342499998.0
2005-11-23 01:02:00,1.54862,1.5489,1.54855,1.5488,101599999.0
2005-11-23 01:03:00,1.54876,1.54889,1.54861,1.54879,63099999.0
2005-11-23 01:04:00,1.54888,1.54888,1.54861,1.54869,634599990.0
2005-11-23 01:05:00,1.5488,1.54885,1.54862,1.54877,283399998.0
2005-11-23 01:06:00,1.5488,1.54892,1.54863,1.54875,162300002.0
2005-11-23 01:07:00,1.5487,1.54892,1.5487,1.54892,202799999.0
2005-11-23 01:08:00,1.5488,1.54892,1.54875,1.54892,215500002.0
2005-11-23 01:09:00,1.54888,1.54895,1.54879,1.54888,281199997.0
2005-11-23 01:10:00,1.54895,1.54895,1.5488,1.5488,215500000.0
2005-11-23 01:11:00,1.54897,1.54903,1.54883,1.54897,356399995.0
2005-11-23 01:12:00,1.54888,1.54895,1.54872,1.54872,199699997.0
2005-11-23 01:13:00,1.5489,1.54893,1.54863,1.54863,174499999.0
2005-11-23 01:14:00,1.5489,1.54897,1.5488,1.54889,327700004.0
2005-11-23 01:15:00,1.54895,1.54895,1.54878,1.5488,228299995.0
2005-11-23 01:16:00,1.54892,1.54892,1.54877,1.54882,245899995.0
2005-11-23 01:17:00,1.54868,1.54884,1.54838,1.54865,334899999.0
2005-11-23 01:18:00,1.54887,1.5489,1.54857,1.54857,376100000.0
2005-11-23 01:19:00,1.54865,1.54865,1.54842,1.54849,166200003.0
2005-11-23 01:20:00,1.54865,1.54865,1.54846,1.5485,278500005.0
2005-11-23 01:21:00,1.54865,1.54865,1.5485,1.5485,185400002.0
2005-11-23 01:22:00,1.54869,1.54878,1.54869,1.54878,31199999.0
2005-11-23 01:23:00,1.5487,1.5488,1.5487,1.5488,45500000.0
2005-11-23 01:24:00,1.54875,1.54878,1.54861,1.54865,91799999.0
2005-11-23 01:25:00,1.54878,1.54878,1.54854,1.54867,239499998.0
2005-11-23 01:26:00,1.54885,1.54885,1.5488,1.5488,24800000.0
2005-11-23 01:27:00,1.5486,1.5488,1.5486,1.5488,520899997.0
2005-11-23 01:28:00,1.54871,1.54885,1.54871,1.54885,142200002.0
2005-11-23 01:29:00,1.54876,1.54892,1.54867,1.54872,263500001.0
2005-11-23 01:30:00,1.5489,1.54895,1.54873,1.54873,137799998.0
2005-11-23 01:31:00,1.54883,1.54884,1.54872,1.54872,81800000.0
2005-11-23 01:32:00,1.54895,1.54895,1.54873,1.54888,469200002.0
2005-11-23 01:33:00,1.54876,1.54889,1.54871,1.54887,166200000.0
2005-11-23 01:34:00,1.5487,1.54885,1.5485,1.54875,250100004.0
2005-11-23 01:35:00,1.5486,1.54875,1.5486,1.54875,86399999.0
2005-11-23 01:36:00,1.54859,1.5488,1.54859,1.54863,108400000.0
2005-11-23 01:37:00,1.54867,1.54896,1.54867,1.54896,153999999.0
2005-11-23 01:38:00,1.54901,1.54901,1.54878,1.54893,472599999.0
2005-11-23 01:39:00,1.5489,1.54895,1.54872,1.54872,279799999.0
2005-11-23 01:40:00,1.54882,1.54893,1.54876,1.54884,179799999.0
2005-11-23 01:41:00,1.54873,1.54882,1.54854,1.54862,337899993.0
2005-11-23 01:42:00,1.54858,1.54881,1.54858,1.5488,239000001.0
2005-11-23 01:43:00,1.54855,1.54862,1.54817,1.54817,373299999.0
2005-11-23 01:44:00,1.54818,1.5484,1.54818,1.54826,382600000.0
2005-11-23 01:45:00,1.5482,1.54847,1.54818,1.54818,227300004.0
2005-11-23 01:46:00,1.54814,1.54845,1.54814,1.54845,362800001.0
2005-11-23 01:47:00,1.54843,1.54843,1.54823,1.54823,206000001.0
2005-11-23 01:48:00,1.54826,1.54833,1.54816,1.54829,382900004.0
2005-11-23 01:49:00,1.5483,1.54834,1.54816,1.54824,233400000.0
2005-11-23 01:50:00,1.54831,1.54838,1.54824,1.54836,202000001.0
2005-11-23 01:51:00,1.5484,1.5484,1.5483,1.5483,51999998.0
2005-11-23 01:52:00,1.54842,1.54866,1.54838,1.54838,236900001.0
2005-11-23 01:53:00,1.54843,1.54861,1.54833,1.54833,451200006.0
2005-11-23 01:54:00,1.54858,1.54876,1.54839,1.54842,363300003.0
2005-11-23 01:55:00,1.54828,1.5484,1.5481,1.54821,222100003.0
2005-11-23 01:56:00,1.54819,1.54842,1.54814,1.54814,244899999.0
2005-11-23 01:57:00,1.54826,1.54857,1.54816,1.5484,342700001.0
2005-11-23 01:58:00,1.54826,1.54838,1.54822,1.54822,160100000.0
2005-11-23 01:59:00,1.54827,1.54842,1.54814,1.54833,202700001.0
2005-11-23 02:00:00,1.54834,1.54843,1.54811,1.54833,242100004.0
2005-11-23 02:01:00,1.54835,1.54864,1.54835,1.54861,253100007.0
2005-11-23 02:02:00,1.54852,1.54876,1.54836,1.54869,257399999.0
2005-11-23 02:03:00,1.54869,1.54876,1.54859,1.54865,264199997.0
2005-11-23 02:04:00,1.54862,1.54869,1.54846,1.54858,363199999.0
2005-11-23 02:05:00,1.54851,1.54876,1.54851,1.5487,248399999.0
2005-11-23 02:06:00,1.54868,1.54883,1.54868,1.54883,358600000.0
2005-11-23 02:07:00,1.54867,1.54878,1.54855,1.54878,505400002.0
2005-11-23 02:08:00,1.54876,1.54889,1.54856,1.54872,217599999.0
2005-11-23 02:09:00,1.5487,1.54882,1.54865,1.54865,173000001.0
2005-11-23 02:10:00,1.54863,1.54876,1.54852,1.54873,291600005.0
2005-11-23 02:11:00,1.54855,1.54869,1.54839,1.54869,240099998.0
2005-11-23 02:12:00,1.54885,1.54895,1.54876,1.54884,81700002.0
2005-11-23 02:13:00,1.54888,1.549,1.54877,1.54887,224799997.0
2005-11-23 02:14:00,1.54884,1.54893,1.54877,1.54888,330000000.0
2005-11-23 02:15:00,1.54885,1.54894,1.54868,1.54868,272200000.0
2005-11-23 02:16:00,1.54881,1.54884,1.54861,1.54868,288100002.0
2005-11-23 02:17:00,1.54861,1.54882,1.54861,1.54882,40800000.0
2005-11-23 02:18:00,1.54888,1.54888,1.54874,1.54874,121300000.0
2005-11-23 02:19:00,1.54881,1.54894,1.54877,1.54892,241400000.0
2005-11-23 02:20:00,1.54877,1.5489,1.5487,1.54885,369900000.0
2005-11-23 02:21:00,1.54874,1.54889,1.54866,1.54889,226200002.0
2005-11-23 02:22:00,1.54883,1.54904,1.54873,1.54878,423600002.0
2005-11-23 02:23:00,1.54873,1.54882,1.54858,1.54864,310800001.0
2005-11-23 02:24:00,1.54882,1.54888,1.5486,1.54882,212799999.0
2005-11-23 02:25:00,1.5488,1.54887,1.54862,1.54878,232500004.0
2005-11-23 02:26:00,1.5487,1.54883,1.54866,1.5488,231100002.0
2005-11-23 02:27:00,1.54888,1.5489,1.54865,1.54882,298199997.0
2005-11-23 02:28:00,1.5488,1.54887,1.54864,1.54866,297400006.0
2005-11-23 02:29:00,1.54868,1.54911,1.54868,1.54911,139500000.0
2005-11-23 02:30:00,1.5489,1.54906,1.54882,1.54894,144200002.0
2005-11-23 02:31:00,1.54893,1.54899,1.54885,1.54899,103700002.0
2005-11-23 02:32:00,1.54888,1.54907,1.54884,1.54893,268899999.0
2005-11-23 02:33:00,1.54883,1.54905,1.54872,1.54878,259699998.0
2005-11-23 02:34:00,1.54847,1.54871,1.54846,1.54857,353399999.0
2005-11-23 02:35:00,1.5488,1.54883,1.54857,1.54879,457000001.0
2005-11-23 02:36:00,1.54866,1.54892,1.54865,1.54881,185100001.0
2005-11-23 02:37:00,1.54876,1.54876,1.54858,1.54866,259499994.0
2005-11-23 02:38:00,1.54869,1.54871,1.54858,1.54861,56000000.0
2005-11-23 02:39:00,1.5486,1.5487,1.5486,1.5487,11200000.0
2005-11-23 02:40:00,1.54872,1.54872,1.54836,1.5485,178100001.0
2005-11-23 02:41:00,1.54837,1.54862,1.54833,1.54845,381799996.0
2005-11-23 02:42:00,1.54851,1.54859,1.54841,1.54849,242600002.0
2005-11-23 02:43:00,1.54865,1.54865,1.5486,1.5486,79400002.0
2005-11-23 02:44:00,1.5486,1.54865,1.5485,1.54858,88400001.0
2005-11-23 02:45:00,1.54852,1.54865,1.54852,1.54865,40200000.0
2005-11-23 02:46:00,1.54859,1.54871,1.54842,1.54853,307900003.0
2005-11-23 02:47:00,1.54857,1.54866,1.54841,1.54858,305899998.0
2005-11-23 02:48:00,1.54857,1.54868,1.54844,1.5486,294200004.0
2005-11-23 02:49:00,1.54846,1.54858,1.54846,1.54858,53500000.0
2005-11-23 02:50:00,1.54861,1.54878,1.54861,1.54878,37600000.0
2005-11-23 02:51:00,1.54878,1.54878,1.54855,1.54861,273799999.0
2005-11-23 02:52:00,1.54857,1.54871,1.54848,1.54868,303300003.0
2005-11-23 02:53:00,1.54865,1.54873,1.54851,1.54868,387699999.0
2005-11-23 02:54:00,1.54868,1.54873,1.54849,1.54865,257700000.0
2005-11-23 02:55:00,1.5487,1.5487,1.54856,1.54856,110500000.0
2005-11-23 02:56:00,1.5487,1.5487,1.54851,1.54851,193699996.0
2005-11-23 02:57:00,1.54875,1.54875,1.54848,1.54858,213100000.0
2005-11-23 02:58:00,1.54855,1.54867,1.54846,1.5486,256000003.0
2005-11-23 02:59:00,1.54851,1.54865,1.54851,1.5486,242300003.0
2005-11-23 03:00:00,1.5486,1.5486,1.5485,1.5485,93500000.0
2005-11-23 03:01:00,1.54846,1.54865,1.54846,1.5486,411000005.0
2005-11-23 03:02:00,1.54842,1.54865,1.54827,1.54847,231000001.0
2005-11-23 03:03:00,1.54856,1.54865,1.54844,1.54855,71100001.0
2005-11-23 03:04:00,1.54848,1.5486,1.54842,1.54855,89500001.0
2005-11-23 03:05:00,1.5485,1.5486,1.5485,1.5486,21900000.0
2005-11-23 03:06:00,1.54865,1.54865,1.5486,1.5486,29200000.0
2005-11-23 03:07:00,1.54848,1.54848,1.5482,1.5482,205700004.0
2005-11-23 03:08:00,1.54814,1.54831,1.54814,1.5483,161600000.0
2005-11-23 03:09:00,1.54835,1.54846,1.54824,1.54827,224399999.0
2005-11-23 03:10:00,1.54842,1.54852,1.54822,1.54843,306200001.0
2005-11-23 03:11:00,1.54827,1.54855,1.54827,1.54843,234800001.0
2005-11-23 03:12:00,1.5485,1.54864,1.54831,1.54857,449600002.0
2005-11-23 03:13:00,1.54862,1.54863,1.54839,1.54863,343300002.0
2005-11-23 03:14:00,1.54855,1.54868,1.54843,1.54861,286700000.0
2005-11-23 03:15:00,1.54861,1.54883,1.5486,1.54872,221200001.0
2005-11-23 03:16:00,1.54862,1.54877,1.54838,1.54838,279500000.0
2005-11-23 03:17:00,1.54865,1.54865,1.54844,1.54844,158999998.0
2005-11-23 03:18:00,1.54859,1.54884,1.54859,1.54884,176400001.0
2005-11-23 03:19:00,1.54885,1.54885,1.54866,1.54866,305699997.0
2005-11-23 03:20:00,1.54888,1.549,1.54876,1.5488,195800001.0
2005-11-23 03:21:00,1.54866,1.54885,1.54859,1.54865,359600003.0
2005-11-23 03:22:00,1.54865,1.54865,1.5486,1.5486,28799999.0
2005-11-23 03:23:00,1.54852,1.54862,1.54842,1.54855,183000002.0
2005-11-23 03:24:00,1.5486,1.54865,1.54846,1.54858,203400001.0
2005-11-23 03:25:00,1.5485,1.5486,1.5485,1.5486,95800004.0
2005-11-23 03:26:00,1.5485,1.54873,1.54846,1.54851,366099994.0
2005-11-23 03:27:00,1.5485,1.5486,1.5485,1.5486,62299999.0
2005-11-23 03:28:00,1.5486,1.54865,1.54855,1.54862,98300001.0
2005-11-23 03:29:00,1.54845,1.54867,1.54845,1.54867,109700000.0
2005-11-23 03:30:00,1.54858,1.54858,1.54846,1.54846,38400000.0
2005-11-23 03:31:00,1.5486,1.5486,1.5485,1.5485,18900000.0
2005-11-23 03:32:00,1.54839,1.54868,1.54839,1.54865,423100001.0
2005-11-23 03:33:00,1.54853,1.54865,1.54846,1.54855,170199999.0
2005-11-23 03:34:00,1.54857,1.54865,1.54839,1.54865,412499996.0
2005-11-23 03:35:00,1.54849,1.54868,1.54849,1.54854,168400001.0
2005-11-23 03:36:00,1.54863,1.54883,1.54854,1.54867,278900002.0
2005-11-23 03:37:00,1.54886,1.54899,1.54875,1.54885,309900004.0
2005-11-23 03:38:00,1.54893,1.54901,1.54887,1.54894,92599999.0
2005-11-23 03:39:00,1.54893,1.54901,1.54883,1.54892,338400002.0
2005-11-23 03:40:00,1.54892,1.54902,1.54873,1.54887,220900001.0
2005-11-23 03:41:00,1.54859,1.54879,1.54859,1.54868,232999999.0
2005-11-23 03:42:00,1.54871,1.54887,1.54866,1.54872,214599998.0
2005-11-23 03:43:00,1.54877,1.54882,1.54861,1.54861,293500002.0
2005-11-23 03:44:00,1.54869,1.5489,1.54869,1.54881,182500003.0
2005-11-23 03:45:00,1.54887,1.54894,1.54869,1.54872,344200002.0
2005-11-23 03:46:00,1.5488,1.54885,1.54862,1.54878,289799999.0
2005-11-23 03:47:00,1.54878,1.54885,1.54866,1.54878,327800000.0
2005-11-23 03:48:00,1.54868,1.54891,1.54865,1.54872,445399998.0
2005-11-23 03:49:00,1.54862,1.5488,1.54862,1.5488,60600000.0
2005-11-23 03:50:00,1.54868,1.54875,1.54862,1.5487,100699999.0
2005-11-23 03:51:00,1.54863,1.54871,1.54844,1.54862,224000000.0
2005-11-23 03:52:00,1.54873,1.54882,1.54851,1.54868,435400007.0
2005-11-23 03:53:00,1.54881,1.54888,1.54861,1.54866,228999999.0
2005-11-23 03:54:00,1.54867,1.54875,1.54855,1.54861,393400000.0
2005-11-23 03:55:00,1.54845,1.54862,1.54845,1.54862,18800000.0
2005-11-23 03:56:00,1.54849,1.54867,1.54847,1.5485,235800000.0
2005-11-23 03:57:00,1.54853,1.54863,1.5484,1.54862,366600002.0
2005-11-23 03:58:00,1.54864,1.54876,1.54845,1.54845,289300002.0
2005-11-23 03:59:00,1.54844,1.5487,1.54844,1.54859,335699999.0
2005-11-23 04:00:00,1.54844,1.54854,1.54836,1.54841,55100000.0
2005-11-23 04:01:00,1.54831,1.54841,1.54815,1.54824,296200001.0
2005-11-23 04:02:00,1.5484,1.54853,1.54833,1.54846,154000002.0
2005-11-23 04:03:00,1.54844,1.54856,1.54823,1.54823,191900004.0
2005-11-23 04:04:00,1.54838,1.54838,1.54829,1.54829,105400001.0
2005-11-23 04:05:00,1.54818,1.54842,1.54808,1.54835,259300004.0
2005-11-23 04:06:00,1.54825,1.54848,1.54819,1.54822,382700000.0
2005-11-23 04:07:00,1.54812,1.54831,1.54794,1.54831,343699997.0
2005-11-23 04:08:00,1.54815,1.54832,1.54808,1.54832,147300001.0
2005-11-23 04:09:00,1.54798,1.54835,1.54798,1.5483,143799997.0
2005-11-23 04:10:00,1.54835,1.5486,1.54828,1.5485,237499997.0
2005-11-23 04:11:00,1.5486,1.54865,1.54843,1.54843,355500004.0
2005-11-23 04:12:00,1.5486,1.5488,1.54851,1.54863,307600000.0
2005-11-23 04:13:00,1.54851,1.54872,1.54841,1.54841,273099999.0
2005-11-23 04:14:00,1.54852,1.54852,1.54831,1.54833,350199999.0
2005-11-23 04:15:00,1.54834,1.54854,1.54834,1.54854,133700000.0
2005-11-23 04:16:00,1.54853,1.54854,1.54825,1.54837,294999997.0
2005-11-23 04:17:00,1.54838,1.5486,1.54836,1.5486,258700002.0
2005-11-23 04:18:00,1.54852,1.54853,1.54842,1.54848,86300002.0
2005-11-23 04:19:00,1.54836,1.54842,1.54819,1.54825,295900003.0
2005-11-23 04:20:00,1.54855,1.54855,1.54821,1.54832,194200001.0
2005-11-23 04:21:00,1.54841,1.54855,1.54828,1.5484,313599998.0
2005-11-23 04:22:00,1.5482,1.5484,1.54813,1.54829,370000001.0
2005-11-23 04:23:00,1.54821,1.54845,1.54821,1.5484,399400002.0
2005-11-23 04:24:00,1.54838,1.54838,1.54819,1.54823,272100000.0
2005-11-23 04:25:00,1.54833,1.54833,1.54796,1.54804,274600005.0
2005-11-23 04:26:00,1.54828,1.54828,1.54813,1.5482,254800000.0
2005-11-23 04:27:00,1.54825,1.54825,1.5482,1.5482,92499999.0
2005-11-23 04:28:00,1.54807,1.54825,1.54807,1.54825,99099998.0
2005-11-23 04:29:00,1.54808,1.5482,1.54802,1.54815,104599997.0
2005-11-23 04:30:00,1.54803,1.54826,1.54803,1.54826,44300000.0
2005-11-23 04:31:00,1.54822,1.54835,1.54822,1.54835,61600000.0
2005-11-23 04:32:00,1.54834,1.54847,1.54821,1.54831,310000005.0
2005-11-23 04:33:00,1.54814,1.54836,1.54814,1.54831,207699998.0
2005-11-23 04:34:00,1.5482,1.5482,1.5481,1.5481,20000000.0
2005-11-23 04:35:00,1.5482,1.54825,1.54801,1.54817,233600000.0
2005-11-23 04:36:00,1.54811,1.54826,1.54804,1.54824,191099996.0
2005-11-23 04:37:00,1.5483,1.54841,1.54817,1.54817,384300004.0
2005-11-23 04:38:00,1.5483,1.54842,1.5482,1.54834,365599996.0
2005-11-23 04:39:00,1.54837,1.5484,1.54807,1.5482,439700003.0
2005-11-23 04:40:00,1.54828,1.54835,1.54814,1.54827,135800000.0
2005-11-23 04:41:00,1.54825,1.54839,1.54822,1.54825,175199999.0
2005-11-23 04:42:00,1.54818,1.5483,1.54812,1.5482,405600002.0
2005-11-23 04:43:00,1.54812,1.54828,1.54806,1.54813,77000000.0
2005-11-23 04:44:00,1.5482,1.54825,1.5482,1.54825,24000000.0
2005-11-23 04:45:00,1.54819,1.54834,1.54801,1.54801,433200002.0
2005-11-23 04:46:00,1.54822,1.54828,1.54818,1.54828,33800000.0
2005-11-23 04:47:00,1.5484,1.54845,1.5482,1.54832,280099999.0
2005-11-23 04:48:00,1.54837,1.54845,1.54822,1.54838,250400000.0
2005-11-23 04:49:00,1.54843,1.54847,1.54824,1.5484,264300000.0
2005-11-23 04:50:00,1.54838,1.5484,1.54816,1.54829,246800007.0
2005-11-23 04:51:00,1.5483,1.5484,1.5483,1.5484,99900000.0
2005-11-23 04:52:00,1.54834,1.54841,1.54825,1.54825,118400000.0
2005-11-23 04:53:00,1.5482,1.54838,1.54811,1.54811,29600000.0
2005-11-23 04:54:00,1.54818,1.5483,1.54808,1.54828,180899999.0
2005-11-23 04:55:00,1.54829,1.54836,1.54817,1.54823,31200000.0
2005-11-23 04:56:00,1.5484,1.5484,1.5483,1.5483,27100000.0
2005-11-23 04:57:00,1.5484,1.54845,1.54824,1.54837,224499999.0
2005-11-23 04:58:00,1.54844,1.54852,1.54829,1.54833,413899996.0
2005-11-23 04:59:00,1.54839,1.54848,1.54833,1.54838,201900002.0
2005-11-23 05:00:00,1.54844,1.54864,1.5484,1.54841,322400000.0
2005-11-23 05:01:00,1.5485,1.54853,1.5484,1.5484,288099999.0
2005-11-23 05:02:00,1.54848,1.54865,1.54835,1.54844,330200000.0
2005-11-23 05:03:00,1.54848,1.54848,1.54819,1.54822,200199997.0
2005-11-23 05:04:00,1.54845,1.54845,1.54824,1.54824,152199999.0
2005-11-23 05:05:00,1.5483,1.5484,1.5483,1.5484,33600000.0
2005-11-23 05:06:00,1.54845,1.54845,1.54831,1.54831,144699998.0
2005-11-23 05:07:00,1.54842,1.54842,1.54822,1.5483,307600002.0
2005-11-23 05:08:00,1.54842,1.5485,1.54825,1.54835,232799999.0
2005-11-23 05:09:00,1.5484,1.54854,1.5484,1.54854,36100000.0
2005-11-23 05:10:00,1.54863,1.54864,1.54852,1.54852,57500002.0
2005-11-23 05:11:00,1.54872,1.54872,1.54841,1.54841,244600001.0
2005-11-23 05:12:00,1.54858,1.54865,1.54842,1.54858,357100007.0
2005-11-23 05:13:00,1.54859,1.54865,1.5485,1.5486,252500001.0
2005-11-23 05:14:00,1.5486,1.54867,1.54851,1.54851,302000003.0
2005-11-23 05:15:00,1.54858,1.54858,1.54846,1.54846,51099999.0
2005-11-23 05:16:00,1.54846,1.5486,1.54846,1.5486,103800000.0
2005-11-23 05:17:00,1.54863,1.54869,1.54857,1.54866,140699996.0
2005-11-23 05:18:00,1.54861,1.54875,1.54855,1.54867,141099999.0
2005-11-23 05:19:00,1.54863,1.54863,1.54846,1.54846,10400000.0
2005-11-23 05:20:00,1.54868,1.54872,1.54858,1.54863,82300001.0
2005-11-23 05:21:00,1.54854,1.5487,1.5484,1.5486,445500002.0
2005-11-23 05:22:00,1.54857,1.54872,1.54851,1.54869,249699998.0
2005-11-23 05:23:00,1.54856,1.54868,1.54845,1.54845,195100002.0
2005-11-23 05:24:00,1.54837,1.54874,1.54837,1.54865,340000001.0
2005-11-23 05:25:00,1.5486,1.5487,1.54849,1.54857,270600001.0
2005-11-23 05:26:00,1.54874,1.54881,1.54867,1.54873,108500002.0
2005-11-23 05:27:00,1.54873,1.54885,1.54855,1.5487,312600000.0
2005-11-23 05:28:00,1.54872,1.54888,1.54872,1.54888,100500004.0
2005-11-23 05:29:00,1.54865,1.54882,1.54857,1.54882,222000003.0
2005-11-23 05:30:00,1.54878,1.54902,1.54878,1.54894,149600000.0
2005-11-23 05:31:00,1.54888,1.54897,1.54878,1.54894,221299999.0
2005-11-23 05:32:00,1.54878,1.54891,1.54871,1.54881,199499998.0
2005-11-23 05:33:00,1.54858,1.54887,1.54858,1.54885,188299999.0
2005-11-23 05:34:00,1.54869,1.54893,1.54864,1.54893,247899999.0
2005-11-23 05:35:00,1.54885,1.54886,1.54868,1.54868,441099999.0
2005-11-23 05:36:00,1.54862,1.54892,1.54862,1.54885,255000001.0
2005-11-23 05:37:00,1.54886,1.54905,1.54874,1.54903,290700005.0
2005-11-23 05:38:00,1.54893,1.54911,1.5489,1.5489,116200000.0
2005-11-23 05:39:00,1.54903,1.54913,1.54889,1.54891,216200002.0
2005-11-23 05:40:00,1.54907,1.54915,1.54891,1.54905,230000001.0
2005-11-23 05:41:00,1.54914,1.54921,1.54907,1.54913,50399999.0
2005-11-23 05:42:00,1.54903,1.54916,1.54897,1.54909,67399999.0
2005-11-23 05:43:00,1.54905,1.54922,1.5489,1.54914,406400009.0
2005-11-23 05:44:00,1.54917,1.54925,1.54903,1.54915,65300002.0
2005-11-23 05:45:00,1.54912,1.54925,1.54911,1.5492,271199999.0
2005-11-23 05:46:00,1.54925,1.54925,1.54901,1.54906,265900001.0
2005-11-23 05:47:00,1.54917,1.54925,1.54898,1.5492,354799997.0
2005-11-23 05:48:00,1.54911,1.54927,1.54906,1.54917,316199998.0
2005-11-23 05:49:00,1.54913,1.54927,1.54896,1.54896,411200001.0
2005-11-23 05:50:00,1.54925,1.54925,1.54902,1.54909,307699998.0
2005-11-23 05:51:00,1.54925,1.54948,1.54921,1.54935,230300002.0
2005-11-23 05:52:00,1.54944,1.54944,1.54918,1.54937,279600004.0
2005-11-23 05:53:00,1.5494,1.54948,1.54923,1.54926,527100000.0
2005-11-23 05:54:00,1.5494,1.54948,1.54921,1.54921,417400002.0
2005-11-23 05:55:00,1.54921,1.54942,1.54917,1.54929,319200003.0
2005-11-23 05:56:00,1.5493,1.54933,1.54921,1.54925,27200000.0
2005-11-23 05:57:00,1.54915,1.54933,1.54909,1.54933,211800002.0
2005-11-23 05:58:00,1.54922,1.54934,1.54907,1.54926,299500001.0
2005-11-23 05:59:00,1.54929,1.54935,1.54919,1.5493,244700001.0
2005-11-23 06:00:00,1.54918,1.54935,1.54909,1.54935,249400003.0
2005-11-23 06:01:00,1.54931,1.54931,1.54887,1.54889,312500004.0
2005-11-23 06:02:00,1.54898,1.54905,1.54888,1.54892,169600003.0
2005-11-23 06:03:00,1.54904,1.54917,1.54904,1.54916,285800000.0
2005-11-23 06:04:00,1.54889,1.54907,1.54886,1.54896,267700000.0
2005-11-23 06:05:00,1.54894,1.54913,1.54894,1.54903,253500000.0
2005-11-23 06:06:00,1.54904,1.54913,1.54896,1.54903,476700001.0
2005-11-23 06:07:00,1.549,1.54919,1.54893,1.54904,194800001.0
2005-11-23 06:08:00,1.54907,1.5492,1.54888,1.54902,314200000.0
2005-11-23 06:09:00,1.54913,1.54913,1.54889,1.54901,335600001.0
2005-11-23 06:10:00,1.54891,1.54905,1.54879,1.54894,167700000.0
2005-11-23 06:11:00,1.54907,1.54918,1.5489,1.54905,321600005.0
2005-11-23 06:12:00,1.54917,1.54918,1.54886,1.54894,307999999.0
2005-11-23 06:13:00,1.54902,1.54911,1.54894,1.54901,129599998.0
2005-11-23 06:14:00,1.5491,1.5491,1.54878,1.54891,272600002.0
2005-11-23 06:15:00,1.54883,1.54897,1.54881,1.54894,200200003.0
2005-11-23 06:16:00,1.54892,1.54892,1.5487,1.5488,246699997.0
2005-11-23 06:17:00,1.54884,1.54892,1.54875,1.54883,360400001.0
2005-11-23 06:18:00,1.54875,1.54883,1.54862,1.5487,185099997.0
2005-11-23 06:19:00,1.54877,1.54898,1.54869,1.54876,343299998.0
2005-11-23 06:20:00,1.54907,1.54912,1.54889,1.54899,386099996.0
2005-11-23 06:21:00,1.54908,1.54908,1.5488,1.5488,189400002.0
2005-11-23 06:22:00,1.54877,1.54885,1.54861,1.54875,329000002.0
2005-11-23 06:23:00,1.54882,1.54885,1.54854,1.54871,381100006.0
2005-11-23 06:24:00,1.5487,1.54892,1.54866,1.54892,292199995.0
2005-11-23 06:25:00,1.5488,1.54895,1.54876,1.54888,256600001.0
2005-11-23 06:26:00,1.54892,1.54899,1.54867,1.54887,358399999.0
2005-11-23 06:27:00,1.54893,1.54893,1.54873,1.54882,257000003.0
2005-11-23 06:28:00,1.54887,1.54893,1.54869,1.5488,251300000.0
2005-11-23 06:29:00,1.54872,1.54893,1.54872,1.54886,210600004.0
2005-11-23 06:30:00,1.54887,1.54887,1.54874,1.54874,19900000.0
2005-11-23 06:31:00,1.54873,1.54887,1.54865,1.54879,204200002.0
2005-11-23 06:32:00,1.54878,1.54878,1.54861,1.54861,238699994.0
2005-11-23 06:33:00,1.54857,1.54877,1.54857,1.54877,202000000.0
2005-11-23 06:34:00,1.54885,1.54885,1.54866,1.54878,289700002.0
2005-11-23 06:35:00,1.54878,1.54887,1.54866,1.5487,305900000.0
2005-11-23 06:36:00,1.54892,1.54892,1.54862,1.54862,252400000.0
2005-11-23 06:37:00,1.5488,1.54885,1.5488,1.54885,26400000.0
2005-11-23 06:38:00,1.54871,1.54889,1.54871,1.54877,283700003.0
2005-11-23 06:39:00,1.54865,1.5488,1.54855,1.54867,172500003.0
2005-11-23 06:40:00,1.54866,1.54885,1.54864,1.54877,370099995.0
2005-11-23 06:41:00,1.54888,1.54888,1.54869,1.54869,66299999.0
2005-11-23 06:42:00,1.5489,1.54895,1.5488,1.54888,285500000.0
2005-11-23 06:43:00,1.54897,1.54899,1.54882,1.54883,240400002.0
2005-11-23 06:44:00,1.54891,1.54898,1.5488,1.54898,294499998.0
2005-11-23 06:45:00,1.54902,1.54902,1.54874,1.54874,135599998.0
2005-11-23 06:46:00,1.54888,1.549,1.54875,1.54888,354700000.0
2005-11-23 06:47:00,1.54892,1.54898,1.54884,1.54891,124600001.0
2005-11-23 06:48:00,1.54898,1.54905,1.54887,1.54891,196699999.0
2005-11-23 06:49:00,1.54885,1.54896,1.54866,1.54894,289699996.0
2005-11-23 06:50:00,1.54895,1.54904,1.54883,1.54891,330200000.0
2005-11-23 06:51:00,1.54892,1.54897,1.54881,1.54897,257900000.0
2005-11-23 06:52:00,1.54897,1.54903,1.54882,1.54882,226799999.0
2005-11-23 06:53:00,1.54879,1.5489,1.54873,1.54874,168500000.0
2005-11-23 06:54:00,1.54875,1.549,1.54875,1.54897,288200001.0
2005-11-23 06:55:00,1.54907,1.54921,1.54899,1.54905,278199995.0
2005-11-23 06:56:00,1.54907,1.54914,1.54893,1.54908,386600003.0
2005-11-23 06:57:00,1.54902,1.54917,1.54893,1.5491,267900002.0
2005-11-23 06:58:00,1.5491,1.54915,1.5491,1.54915,129100001.0
2005-11-23 06:59:00,1.54911,1.54921,1.54903,1.54906,361800005.0
2005-11-23 07:00:00,1.54908,1.54915,1.54894,1.54904,319499995.0
2005-11-23 07:01:00,1.5491,1.54915,1.54901,1.54909,261799999.0
2005-11-23 07:02:00,1.5491,1.5491,1.549,1.549,90499999.0
2005-11-23 07:03:00,1.54906,1.54923,1.54897,1.54918,295600004.0
2005-11-23 07:04:00,1.54909,1.54923,1.54892,1.54907,294000000.0
2005-11-23 07:05:00,1.54894,1.54902,1.54879,1.54902,320300003.0
2005-11-23 07:06:00,1.54881,1.54899,1.5488,1.54888,174399999.0
2005-11-23 07:07:00,1.54889,1.54889,1.54873,1.54877,202100002.0
2005-11-23 07:08:00,1.54888,1.54894,1.54877,1.54881,71100000.0
2005-11-23 07:09:00,1.54888,1.54907,1.5488,1.54895,356199998.0
2005-11-23 07:10:00,1.54887,1.54909,1.54885,1.54902,275200000.0
2005-11-23 07:11:00,1.54884,1.54905,1.54884,1.54905,168200001.0
2005-11-23 07:12:00,1.54892,1.54905,1.54887,1.54895,81500001.0
2005-11-23 07:13:00,1.54871,1.54893,1.5487,1.54879,206200000.0
2005-11-23 07:14:00,1.54882,1.54898,1.54873,1.54887,54000000.0
2005-11-23 07:15:00,1.549,1.54905,1.54878,1.54898,303299999.0
2005-11-23 07:16:00,1.54885,1.54892,1.54874,1.5489,227200001.0
2005-11-23 07:17:00,1.5488,1.5489,1.5488,1.5489,135800001.0
2005-11-23 07:18:00,1.54882,1.54898,1.54881,1.54898,166400001.0
2005-11-23 07:19:00,1.54893,1.54893,1.54877,1.54877,147100000.0
2005-11-23 07:20:00,1.54878,1.54897,1.54878,1.5489,346599997.0
2005-11-23 07:21:00,1.54882,1.54895,1.54874,1.54887,305199997.0
2005-11-23 07:22:00,1.54869,1.54896,1.54868,1.54896,371300002.0
2005-11-23 07:23:00,1.54884,1.54884,1.54872,1.54873,99000000.0
2005-11-23 07:24:00,1.54886,1.54898,1.54875,1.54887,285400001.0
2005-11-23 07:25:00,1.54873,1.54888,1.54872,1.54888,354500002.0
2005-11-23 07:26:00,1.54893,1.54893,1.54858,1.54874,211500003.0
2005-11-23 07:27:00,1.54881,1.54898,1.54875,1.54898,280599999.0
2005-11-23 07:28:00,1.54892,1.549,1.54879,1.54879,290800002.0
2005-11-23 07:29:00,1.54902,1.54909,1.54893,1.54897,321100002.0
2005-11-23 07:30:00,1.54892,1.54905,1.54892,1.54898,320899994.0
2005-11-23 07:31:00,1.54893,1.54893,1.54886,1.54886,44900002.0
2005-11-23 07:32:00,1.54897,1.549,1.54872,1.54872,317900003.0
2005-11-23 07:33:00,1.54891,1.549,1.5487,1.54892,331000000.0
2005-11-23 07:34:00,1.54902,1.5491,1.54887,1.54896,373799999.0
2005-11-23 07:35:00,1.54896,1.54914,1.5489,1.54908,272500004.0
2005-11-23 07:36:00,1.54899,1.54919,1.54898,1.54905,299599999.0
2005-11-23 07:37:00,1.549,1.54911,1.549,1.54905,95100000.0
2005-11-23 07:38:00,1.549,1.549,1.5489,1.5489,39200000.0
2005-11-23 07:39:00,1.54903,1.54909,1.54897,1.54906,99100002.0
2005-11-23 07:40:00,1.54894,1.54914,1.54894,1.54907,339699999.0
2005-11-23 07:41:00,1.54898,1.54901,1.54879,1.54893,328800002.0
2005-11-23 07:42:00,1.54876,1.54897,1.54871,1.54897,253199999.0
2005-11-23 07:43:00,1.54891,1.54899,1.54879,1.5489,195300000.0
2005-11-23 07:44:00,1.54878,1.54895,1.54874,1.54874,159100000.0
2005-11-23 07:45:00,1.54895,1.54895,1.5488,1.5488,358600000.0
2005-11-23 07:46:00,1.54881,1.54891,1.54874,1.54874,174100004.0
2005-11-23 07:47:00,1.54888,1.54892,1.54874,1.54874,253399996.0
2005-11-23 07:48:00,1.54878,1.54891,1.54869,1.54882,283099998.0
2005-11-23 07:49:00,1.54871,1.54885,1.54867,1.5488,232200001.0
2005-11-23 07:50:00,1.5488,1.5488,1.5487,1.5487,42400000.0
2005-11-23 07:51:00,1.54881,1.54901,1.54872,1.54885,537700006.0
2005-11-23 07:52:00,1.54886,1.54891,1.54871,1.54888,413300000.0
2005-11-23 07:53:00,1.54885,1.54885,1.54871,1.54871,50399999.0
2005-11-23 07:54:00,1.54859,1.5489,1.54859,1.54887,211699999.0
2005-11-23 07:55:00,1.5488,1.5488,1.5487,1.5487,47100000.0
2005-11-23 07:56:00,1.54884,1.54887,1.54881,1.54885,57500001.0
2005-11-23 07:57:00,1.54874,1.54893,1.54874,1.54888,189000003.0
2005-11-23 07:58:00,1.54897,1.54897,1.54885,1.54885,54300002.0
2005-11-23 07:59:00,1.54905,1.54905,1.54889,1.5489,316300000.0
2005-11-23 08:00:00,1.54895,1.54897,1.54881,1.54883,45200000.0
2005-11-23 08:01:00,1.549,1.54905,1.54883,1.54898,384800004.0
2005-11-23 08:02:00,1.54897,1.54905,1.54878,1.549,379000009.0
2005-11-23 08:03:00,1.54878,1.54906,1.54878,1.54898,240300001.0
2005-11-23 08:04:00,1.54895,1.54909,1.54888,1.54896,231599997.0
2005-11-23 08:05:00,1.549,1.54905,1.549,1.54905,38400000.0
2005-11-23 08:06:00,1.54901,1.5491,1.54873,1.54873,418900004.0
2005-11-23 08:07:00,1.54902,1.54912,1.54891,1.54901,476300007.0
2005-11-23 08:08:00,1.54886,1.549,1.54886,1.549,83800000.0
2005-11-23 08:09:00,1.54888,1.54919,1.54888,1.54912,236600000.0
2005-11-23 08:10:00,1.549,1.54926,1.5488,1.5491,211699999.0
2005-11-23 08:11:00,1.54894,1.54931,1.54894,1.54931,188600000.0
2005-11-23 08:12:00,1.54925,1.54925,1.5491,1.5491,47100000.0
2005-11-23 08:13:00,1.54922,1.54951,1.54922,1.54945,163999998.0
2005-11-23 08:14:00,1.54923,1.54941,1.54882,1.5489,288799998.0
2005-11-23 08:15:00,1.54875,1.54934,1.54875,1.5492,251100003.0
2005-11-23 08:16:00,1.549,1.5493,1.54894,1.54897,362200004.0
2005-11-23 08:17:00,1.54922,1.54938,1.54909,1.54914,227100000.0
2005-11-23 08:18:00,1.54918,1.54931,1.54908,1.54917,117400001.0
2005-11-23 08:19:00,1.54929,1.54929,1.54889,1.54916,246900002.0
2005-11-23 08:20:00,1.54915,1.54925,1.54898,1.54915,212500001.0
2005-11-23 08:21:00,1.549,1.5493,1.549,1.54913,293800000.0
2005-11-23 08:22:00,1.54893,1.54893,1.54872,1.54872,82300000.0
2005-11-23 08:23:00,1.54897,1.54918,1.5489,1.54897,182299998.0
2005-11-23 08:24:00,1.54912,1.54912,1.54882,1.54882,128600001.0
2005-11-23 08:25:00,1.54905,1.54922,1.54897,1.54902,324099998.0
2005-11-23 08:26:00,1.54892,1.54923,1.54892,1.5492,181200001.0
2005-11-23 08:27:00,1.54889,1.5493,1.54889,1.5493,165900003.0
2005-11-23 08:28:00,1.54936,1.54947,1.54926,1.54926,210799997.0
2005-11-23 08:29:00,1.54945,1.54952,1.54929,1.54942,406200003.0
2005-11-23 08:30:00,1.54944,1.54951,1.54937,1.54943,81499998.0
2005-11-23 08:31:00,1.54932,1.54962,1.54932,1.5496,390900001.0
2005-11-23 08:32:00,1.54954,1.54969,1.54949,1.54959,415200002.0
2005-11-23 08:33:00,1.54965,1.54968,1.54944,1.5495,247999997.0
2005-11-23 08:34:00,1.54951,1.54965,1.54951,1.54956,160499998.0
2005-11-23 08:35:00,1.54965,1.54965,1.5496,1.5496,17300000.0
2005-11-23 08:36:00,1.54953,1.5496,1.54932,1.5495,401600001.0
2005-11-23 08:37:00,1.54953,1.54955,1.54936,1.54948,323700000.0
2005-11-23 08:38:00,1.54947,1.54962,1.54944,1.54953,274100001.0
2005-11-23 08:39:00,1.5495,1.54955,1.54942,1.54948,68699999.0
2005-11-23 08:40:00,1.54927,1.54955,1.54927,1.54946,132400002.0
2005-11-23 08:41:00,1.54947,1.54955,1.54931,1.5495,414899994.0
2005-11-23 08:42:00,1.5495,1.54955,1.54933,1.5494,298299999.0
2005-11-23 08:43:00,1.54946,1.54948,1.54919,1.54946,461799989.0
2005-11-23 08:44:00,1.5494,1.54953,1.5494,1.54953,114900000.0
2005-11-23 08:45:00,1.54957,1.54962,1.54924,1.54957,344700003.0
2005-11-23 08:46:00,1.5493,1.5495,1.5493,1.5495,186900000.0
2005-11-23 08:47:00,1.54952,1.5496,1.54937,1.54959,258099999.0
2005-11-23 08:48:00,1.54962,1.54981,1.54939,1.5497,232200001.0
2005-11-23 08:49:00,1.54979,1.54989,1.54965,1.54971,151400000.0
2005-11-23 08:50:00,1.54967,1.5499,1.54967,1.54973,248499999.0
2005-11-23 08:51:00,1.54979,1.54983,1.54966,1.54968,71800002.0
2005-11-23 08:52:00,1.54988,1.54991,1.54972,1.54982,256300000.0
2005-11-23 08:53:00,1.54979,1.54979,1.54967,1.54972,179099997.0
2005-11-23 08:54:00,1.54956,1.54983,1.54956,1.54975,269399994.0
2005-11-23 08:55:00,1.54973,1.54981,1.54967,1.54974,102200003.0
2005-11-23 08:56:00,1.5497,1.5497,1.5496,1.5496,26300000.0
2005-11-23 08:57:00,1.54977,1.54981,1.54962,1.54963,272200000.0
2005-11-23 08:58:00,1.54952,1.54975,1.54952,1.54975,131799997.0
2005-11-23 08:59:00,1.54954,1.54965,1.54952,1.54958,299899997.0
2005-11-23 09:00:00,1.54943,1.54963,1.54943,1.54963,230900004.0
2005-11-23 09:01:00,1.54958,1.54965,1.54948,1.5495,234000001.0
2005-11-23 09:02:00,1.54951,1.54965,1.54951,1.54965,160700001.0
2005-11-23 09:03:00,1.54964,1.54964,1.54951,1.54951,60100002.0
2005-11-23 09:04:00,1.54966,1.54974,1.54955,1.54967,322000002.0
2005-11-23 09:05:00,1.5497,1.5497,1.54942,1.54964,198900002.0
2005-11-23 09:06:00,1.54956,1.54963,1.5494,1.5495,103999999.0
2005-11-23 09:07:00,1.54953,1.54953,1.54932,1.54932,195000000.0
2005-11-23 09:08:00,1.54952,1.54962,1.54934,1.54955,248400004.0
2005-11-23 09:09:00,1.54959,1.54965,1.54937,1.54952,256800001.0
2005-11-23 09:10:00,1.54967,1.54981,1.54958,1.54981,266099999.0
2005-11-23 09:11:00,1.5497,1.5497,1.54949,1.54958,290000004.0
2005-11-23 09:12:00,1.54976,1.54981,1.54964,1.54964,255700001.0
2005-11-23 09:13:00,1.54973,1.5498,1.54956,1.54972,239000003.0
2005-11-23 09:14:00,1.54971,1.54981,1.54958,1.54967,305200001.0
2005-11-23 09:15:00,1.54978,1.54979,1.54957,1.5496,283000001.0
2005-11-23 09:16:00,1.5497,1.54975,1.54962,1.54968,27200000.0
2005-11-23 09:17:00,1.54965,1.54977,1.54965,1.54977,33400000.0
2005-11-23 09:18:00,1.54979,1.54991,1.54969,1.5498,261500001.0
2005-11-23 09:19:00,1.54978,1.54991,1.5496,1.54972,278600001.0
2005-11-23 09:20:00,1.54976,1.54976,1.54952,1.54965,192199998.0
2005-11-23 09:21:00,1.54973,1.54977,1.54944,1.54963,417700007.0
2005-11-23 09:22:00,1.54965,1.54974,1.54945,1.54968,391599999.0
2005-11-23 09:23:00,1.54956,1.54968,1.54951,1.54959,218600000.0
2005-11-23 09:24:00,1.54942,1.54962,1.54942,1.54961,417300001.0
2005-11-23 09:25:00,1.54957,1.54978,1.54948,1.54967,271299995.0
2005-11-23 09:26:00,1.54964,1.54978,1.5496,1.54972,255000000.0
2005-11-23 09:27:00,1.54972,1.54981,1.54948,1.54977,302500001.0
2005-11-23 09:28:00,1.54973,1.54978,1.5495,1.5495,208700000.0
2005-11-23 09:29:00,1.54968,1.54969,1.54947,1.54952,327800003.0
2005-11-23 09:30:00,1.54968,1.54972,1.54965,1.54965,29900000.0
2005-11-23 09:31:00,1.54954,1.54979,1.54954,1.54965,371800004.0
2005-11-23 09:32:00,1.54968,1.54968,1.54955,1.54955,8600000.0
2005-11-23 09:33:00,1.54964,1.54973,1.54947,1.5496,217400000.0
2005-11-23 09:34:00,1.5496,1.54971,1.54949,1.54959,179599999.0
2005-11-23 09:35:00,1.54962,1.54969,1.54949,1.54952,289399997.0
2005-11-23 09:36:00,1.54938,1.54968,1.5493,1.54968,310899998.0
2005-11-23 09:37:00,1.54953,1.54964,1.54953,1.54964,28800000.0
2005-11-23 09:38:00,1.54955,1.54955,1.5492,1.54937,178300001.0
2005-11-23 09:39:00,1.54945,1.54955,1.54938,1.5494,218700001.0
2005-11-23 09:40:00,1.54947,1.54947,1.54935,1.54935,71999999.0
2005-11-23 09:41:00,1.54944,1.54952,1.54935,1.54943,266000001.0
2005-11-23 09:42:00,1.54948,1.54948,1.54932,1.54932,89499999.0
2005-11-23 09:43:00,1.54935,1.54952,1.54922,1.54947,330700003.0
2005-11-23 09:44:00,1.54922,1.54937,1.54894,1.54907,155300002.0
2005-11-23 09:45:00,1.54907,1.54918,1.54903,1.54918,119699999.0
2005-11-23 09:46:00,1.54921,1.54934,1.54917,1.54934,262100000.0
2005-11-23 09:47:00,1.54921,1.54941,1.54921,1.54933,317500000.0
2005-11-23 09:48:00,1.54927,1.54931,1.54912,1.54922,519500000.0
2005-11-23 09:49:00,1.54923,1.54935,1.54918,1.54923,328399999.0
2005-11-23 09:50:00,1.54933,1.54933,1.54907,1.5492,305599997.0
2005-11-23 09:51:00,1.54922,1.54922,1.54903,1.54903,174600002.0
2005-11-23 09:52:00,1.5492,1.54935,1.5491,1.5492,211800001.0
2005-11-23 09:53:00,1.5493,1.54942,1.54913,1.54933,141000000.0
2005-11-23 09:54:00,1.54939,1.54948,1.54933,1.54945,454400003.0
2005-11-23 09:55:00,1.54938,1.54966,1.54919,1.54957,416099999.0
2005-11-23 09:56:00,1.5495,1.54955,1.54939,1.54943,195799997.0
2005-11-23 09:57:00,1.54948,1.54961,1.54936,1.54942,296899998.0
2005-11-23 09:58:00,1.5493,1.54943,1.54922,1.54937,194700001.0
2005-11-23 09:59:00,1.54935,1.54936,1.54914,1.54921,159099998.0
2005-11-23 10:00:00,1.54922,1.5494,1.54921,1.54937,217099996.0
2005-11-23 10:01:00,1.54939,1.54949,1.54929,1.54945,348300001.0
2005-11-23 10:02:00,1.54935,1.54942,1.54913,1.54928,373100000.0
2005-11-23 10:03:00,1.54928,1.54948,1.54928,1.54946,268300001.0
2005-11-23 10:04:00,1.54934,1.54953,1.54927,1.54927,451199999.0
2005-11-23 10:05:00,1.54927,1.54954,1.54925,1.54946,339700000.0
2005-11-23 10:06:00,1.54932,1.54958,1.54923,1.54942,292399996.0
2005-11-23 10:07:00,1.54947,1.54955,1.5493,1.5495,375300002.0
2005-11-23 10:08:00,1.5495,1.5497,1.54937,1.54962,433599998.0
2005-11-23 10:09:00,1.54944,1.54977,1.54944,1.54977,149100000.0
2005-11-23 10:10:00,1.54967,1.5498,1.54963,1.54963,454500002.0
2005-11-23 10:11:00,1.54957,1.54979,1.54957,1.54967,386300003.0
2005-11-23 10:12:00,1.54958,1.54962,1.5494,1.5494,270900001.0
2005-11-23 10:13:00,1.54954,1.54963,1.54941,1.54955,398000007.0
2005-11-23 10:14:00,1.54959,1.54959,1.54927,1.54945,336100007.0
2005-11-23 10:15:00,1.54955,1.54955,1.5494,1.5494,158900000.0
2005-11-23 10:16:00,1.54954,1.54965,1.54941,1.54953,311399999.0
2005-11-23 10:17:00,1.54956,1.54965,1.54947,1.54947,319999996.0
2005-11-23 10:18:00,1.54953,1.54972,1.54953,1.54962,335300003.0
2005-11-23 10:19:00,1.54952,1.54958,1.54946,1.54958,127300000.0
2005-11-23 10:20:00,1.54932,1.5495,1.54932,1.5495,148500000.0
2005-11-23 10:21:00,1.54941,1.54943,1.54921,1.54924,160899997.0
2005-11-23 10:22:00,1.54944,1.5495,1.54932,1.54938,154300002.0
2005-11-23 10:23:00,1.54932,1.54962,1.54921,1.54962,171199998.0
2005-11-23 10:24:00,1.5496,1.5496,1.54929,1.54946,149200001.0
2005-11-23 10:25:00,1.54949,1.54965,1.54933,1.54949,429799999.0
2005-11-23 10:26:00,1.5494,1.54953,1.5493,1.5494,294100002.0
2005-11-23 10:27:00,1.54922,1.54936,1.54911,1.54935,302899999.0
2005-11-23 10:28:00,1.54922,1.5493,1.54909,1.54923,306900000.0
2005-11-23 10:29:00,1.54923,1.54923,1.54905,1.54923,133700000.0
2005-11-23 10:30:00,1.5491,1.54925,1.54906,1.54919,274600005.0
2005-11-23 10:31:00,1.54909,1.54921,1.549,1.54918,187499997.0
2005-11-23 10:32:00,1.5491,1.54925,1.549,1.54915,352800007.0
2005-11-23 10:33:00,1.54927,1.54927,1.5489,1.54898,222300002.0
2005-11-23 10:34:00,1.54913,1.5492,1.54898,1.54898,173600001.0
2005-11-23 10:35:00,1.54903,1.54927,1.549,1.54915,309799998.0
2005-11-23 10:36:00,1.54914,1.54938,1.54911,1.54923,326699997.0
2005-11-23 10:37:00,1.54921,1.54921,1.54894,1.54894,275500000.0
2005-11-23 10:38:00,1.54886,1.54899,1.54881,1.5489,174199999.0
2005-11-23 10:39:00,1.54884,1.549,1.54884,1.54896,251600000.0
2005-11-23 10:40:00,1.54876,1.54902,1.54876,1.54897,234700003.0
2005-11-23 10:41:00,1.54879,1.54895,1.54873,1.54885,380500001.0
2005-11-23 10:42:00,1.54887,1.54906,1.54874,1.54892,160200002.0
2005-11-23 10:43:00,1.54914,1.54914,1.54859,1.54897,376099997.0
2005-11-23 10:44:00,1.54904,1.54915,1.54895,1.54902,327400002.0
2005-11-23 10:45:00,1.54897,1.5491,1.54882,1.54897,271099999.0
2005-11-23 10:46:00,1.54899,1.54912,1.54887,1.54891,286599997.0
2005-11-23 10:47:00,1.54908,1.54908,1.54883,1.54883,282099997.0
2005-11-23 10:48:00,1.54904,1.54911,1.54897,1.54903,30700000.0
2005-11-23 10:49:00,1.549,1.54915,1.54897,1.5491,436299999.0
2005-11-23 10:50:00,1.54905,1.54918,1.54891,1.54904,118100001.0
2005-11-23 10:51:00,1.5491,1.54922,1.54893,1.54915,347200003.0
2005-11-23 10:52:00,1.54913,1.54929,1.54905,1.54925,346600001.0
2005-11-23 10:53:00,1.54912,1.54938,1.54908,1.54921,302800003.0
2005-11-23 10:54:00,1.54918,1.54929,1.54909,1.5491,460099998.0
2005-11-23 10:55:00,1.54915,1.54933,1.54904,1.5491,280799998.0
2005-11-23 10:56:00,1.54922,1.54937,1.54912,1.54921,293300001.0
2005-11-23 10:57:00,1.54917,1.54926,1.54901,1.54921,132100002.0
2005-11-23 10:58:00,1.54922,1.54925,1.5491,1.54913,313199997.0
2005-11-23 10:59:00,1.54916,1.54928,1.5491,1.5491,301200008.0
2005-11-23 11:00:00,1.54919,1.54937,1.54911,1.54911,213099998.0
2005-11-23 11:01:00,1.5491,1.5492,1.54892,1.54913,273000003.0
2005-11-23 11:02:00,1.54907,1.54923,1.54905,1.54918,355799997.0
2005-11-23 11:03:00,1.54915,1.54932,1.54909,1.5491,192500002.0
2005-11-23 11:04:00,1.54904,1.54927,1.54891,1.54918,280100000.0
2005-11-23 11:05:00,1.54924,1.54933,1.54914,1.54922,185400002.0
2005-11-23 11:06:00,1.54916,1.54944,1.54916,1.54936,279599994.0
2005-11-23 11:07:00,1.54927,1.54939,1.54925,1.54939,246200002.0
2005-11-23 11:08:00,1.54914,1.54926,1.54908,1.54911,296699997.0
2005-11-23 11:09:00,1.54918,1.5494,1.54917,1.54937,209900000.0
2005-11-23 11:10:00,1.54932,1.54934,1.54908,1.54908,292299998.0
2005-11-23 11:11:00,1.54916,1.54934,1.54915,1.54919,205200001.0
2005-11-23 11:12:00,1.54921,1.54931,1.54911,1.54917,396800001.0
2005-11-23 11:13:00,1.54915,1.54941,1.54909,1.54941,420900001.0
2005-11-23 11:14:00,1.54928,1.54949,1.54925,1.54935,244400001.0
2005-11-23 11:15:00,1.54915,1.54928,1.54906,1.54919,226200002.0
2005-11-23 11:16:00,1.549,1.5493,1.54894,1.54919,410999999.0
2005-11-23 11:17:00,1.54907,1.54938,1.54907,1.5493,315200004.0
2005-11-23 11:18:00,1.54929,1.54932,1.54916,1.54916,307400001.0
2005-11-23 11:19:00,1.54922,1.54924,1.54906,1.54918,210199999.0
2005-11-23 11:20:00,1.54917,1.54935,1.54915,1.54929,475899998.0
2005-11-23 11:21:00,1.54932,1.54932,1.54906,1.54912,439599999.0
2005-11-23 11:22:00,1.54893,1.54915,1.54888,1.54903,139100003.0
2005-11-23 11:23:00,1.54907,1.54921,1.54895,1.54899,200799997.0
2005-11-23 11:24:00,1.54902,1.54927,1.54902,1.54927,331700001.0
2005-11-23 11:25:00,1.54929,1.54935,1.5491,1.54921,263100000.0
2005-11-23 11:26:00,1.54917,1.54928,1.5491,1.54918,406300010.0
2005-11-23 11:27:00,1.54922,1.54931,1.5491,1.54914,263300003.0
2005-11-23 11:28:00,1.54898,1.5492,1.54898,1.54911,197100000.0
2005-11-23 11:29:00,1.5491,1.54921,1.54892,1.54892,283899998.0
2005-11-23 11:30:00,1.54894,1.54921,1.54894,1.54909,524999994.0
2005-11-23 11:31:00,1.5491,1.54915,1.54899,1.549,329300002.0
2005-11-23 11:32:00,1.5491,1.54911,1.54888,1.54902,397300005.0
2005-11-23 11:33:00,1.54907,1.54914,1.54894,1.54906,358000002.0
2005-11-23 11:34:00,1.54903,1.5491,1.54887,1.54897,447499999.0
2005-11-23 11:35:00,1.54901,1.5492,1.54896,1.5491,177900000.0
2005-11-23 11:36:00,1.54917,1.54922,1.54903,1.54904,260399997.0
2005-11-23 11:37:00,1.54909,1.54916,1.54896,1.54901,314700000.0
2005-11-23 11:38:00,1.54914,1.54922,1.54905,1.54922,215900000.0
2005-11-23 11:39:00,1.54915,1.54934,1.54915,1.54923,234799998.0
2005-11-23 11:40:00,1.549,1.54925,1.549,1.54925,241100005.0
2005-11-23 11:41:00,1.54907,1.54925,1.54895,1.54925,377800006.0
2005-11-23 11:42:00,1.54897,1.54923,1.54897,1.54918,399800008.0
2005-11-23 11:43:00,1.54895,1.54917,1.54892,1.54917,439399998.0
2005-11-23 11:44:00,1.54905,1.54919,1.54897,1.5491,199000001.0
2005-11-23 11:45:00,1.54916,1.54918,1.54897,1.54907,217499998.0
2005-11-23 11:46:00,1.54922,1.54922,1.54898,1.54898,165000002.0
2005-11-23 11:47:00,1.54896,1.54919,1.54893,1.54917,285800004.0
2005-11-23 11:48:00,1.54904,1.54917,1.5489,1.54915,95699999.0
2005-11-23 11:49:00,1.54898,1.54917,1.54893,1.54893,413700000.0
2005-11-23 11:50:00,1.54912,1.54919,1.54902,1.54907,462199997.0
2005-11-23 11:51:00,1.54897,1.54917,1.54882,1.5491,298600001.0
2005-11-23 11:52:00,1.5489,1.54915,1.5489,1.54915,301199999.0
2005-11-23 11:53:00,1.54915,1.54924,1.5491,1.54915,249800002.0
2005-11-23 11:54:00,1.54918,1.54922,1.54899,1.54899,392700003.0
2005-11-23 11:55:00,1.5491,1.54927,1.54894,1.5491,381500001.0
2005-11-23 11:56:00,1.54917,1.54925,1.54901,1.54918,234699996.0
2005-11-23 11:57:00,1.54915,1.54924,1.54902,1.54916,266800003.0
2005-11-23 11:58:00,1.54923,1.54935,1.54916,1.54923,184999999.0
2005-11-23 11:59:00,1.54923,1.54933,1.54911,1.54915,177000000.0
2005-11-23 12:00:00,1.54915,1.54923,1.54897,1.54912,434600002.0
2005-11-23 12:01:00,1.54915,1.54928,1.549,1.549,235799999.0
2005-11-23 12:02:00,1.54911,1.54922,1.54895,1.54908,479900010.0
2005-11-23 12:03:00,1.54908,1.54912,1.54879,1.54903,342200002.0
2005-11-23 12:04:00,1.54908,1.54908,1.54891,1.54891,49500001.0
2005-11-23 12:05:00,1.54886,1.54893,1.54874,1.54886,229200001.0
2005-11-23 12:06:00,1.54892,1.54896,1.54855,1.54881,309900003.0
2005-11-23 12:07:00,1.54883,1.54897,1.54874,1.54887,220300000.0
2005-11-23 12:08:00,1.54886,1.54892,1.54866,1.54885,432700004.0
2005-11-23 12:09:00,1.54894,1.54898,1.54886,1.54888,116599998.0
2005-11-23 12:10:00,1.54897,1.54905,1.54875,1.54892,189100001.0
2005-11-23 12:11:00,1.54896,1.54899,1.54875,1.54886,448099999.0
2005-11-23 12:12:00,1.5489,1.54902,1.5488,1.5489,329199998.0
2005-11-23 12:13:00,1.54897,1.54897,1.54878,1.54878,117700002.0
2005-11-23 12:14:00,1.54863,1.54878,1.5486,1.5487,157800001.0
2005-11-23 12:15:00,1.54866,1.54874,1.54851,1.54867,271699997.0
2005-11-23 12:16:00,1.54855,1.54865,1.54842,1.5485,266900002.0
2005-11-23 12:17:00,1.54865,1.54865,1.5485,1.54859,177400002.0
2005-11-23 12:18:00,1.54862,1.5487,1.54846,1.54846,137300001.0
2005-11-23 12:19:00,1.5486,1.54865,1.54852,1.54858,45000000.0
2005-11-23 12:20:00,1.54859,1.54869,1.54847,1.54851,193100002.0
2005-11-23 12:21:00,1.54855,1.54857,1.54825,1.54857,295700000.0
2005-11-23 12:22:00,1.5484,1.54861,1.54832,1.54861,422400004.0
2005-11-23 12:23:00,1.54846,1.54855,1.54828,1.54843,268299997.0
2005-11-23 12:24:00,1.54837,1.54853,1.54837,1.54853,119300000.0
2005-11-23 12:25:00,1.5485,1.54867,1.54839,1.5485,347100002.0
2005-11-23 12:26:00,1.54847,1.54866,1.54837,1.54855,356100003.0
2005-11-23 12:27:00,1.54857,1.54862,1.54844,1.5485,288200004.0
2005-11-23 12:28:00,1.54848,1.54872,1.5483,1.5486,306700004.0
2005-11-23 12:29:00,1.54874,1.54891,1.54869,1.54871,191400002.0
2005-11-23 12:30:00,1.54889,1.54898,1.54876,1.54883,301300002.0
2005-11-23 12:31:00,1.54894,1.54908,1.5489,1.54902,257499997.0
2005-11-23 12:32:00,1.549,1.549,1.54862,1.54866,338000005.0
2005-11-23 12:33:00,1.54879,1.54887,1.54864,1.5488,383300005.0
2005-11-23 12:34:00,1.54878,1.54882,1.54864,1.54865,409899999.0
2005-11-23 12:35:00,1.54891,1.54891,1.54877,1.54877,43799999.0
2005-11-23 12:36:00,1.54883,1.54883,1.54861,1.54862,251600001.0
2005-11-23 12:37:00,1.54866,1.54882,1.54864,1.54875,245800000.0
2005-11-23 12:38:00,1.54867,1.54882,1.54864,1.54876,237800001.0
2005-11-23 12:39:00,1.54878,1.5488,1.54863,1.54878,319400003.0
2005-11-23 12:40:00,1.54881,1.5489,1.54863,1.54874,234900002.0
2005-11-23 12:41:00,1.54892,1.54906,1.5488,1.5488,181799997.0
2005-11-23 12:42:00,1.54889,1.54906,1.54886,1.54906,156000001.0
2005-11-23 12:43:00,1.54906,1.54907,1.54877,1.54893,188200000.0
2005-11-23 12:44:00,1.54892,1.54903,1.54876,1.54894,68700000.0
2005-11-23 12:45:00,1.5489,1.54895,1.54881,1.54881,223200005.0
2005-11-23 12:46:00,1.54888,1.54901,1.54875,1.54892,351500004.0
2005-11-23 12:47:00,1.54875,1.54894,1.54872,1.54879,315700001.0
2005-11-23 12:48:00,1.54855,1.5488,1.54855,1.54875,131900001.0
2005-11-23 12:49:00,1.54871,1.54882,1.54862,1.54862,342300001.0
2005-11-23 12:50:00,1.54854,1.54872,1.54844,1.54857,310000001.0
2005-11-23 12:51:00,1.54867,1.54873,1.54858,1.54864,202799996.0
2005-11-23 12:52:00,1.54834,1.54882,1.54834,1.54862,432800007.0
2005-11-23 12:53:00,1.54852,1.5487,1.5484,1.54869,359399998.0
2005-11-23 12:54:00,1.54853,1.54869,1.54853,1.54863,265399999.0
2005-11-23 12:55:00,1.54858,1.54865,1.54851,1.54851,135900003.0
2005-11-23 12:56:00,1.54842,1.54872,1.54842,1.54863,317100003.0
2005-11-23 12:57:00,1.54856,1.54875,1.54856,1.54875,288500003.0
2005-11-23 12:58:00,1.5487,1.54873,1.54852,1.54853,275300001.0
2005-11-23 12:59:00,1.54842,1.54865,1.54842,1.5486,235200002.0
2005-11-23 13:00:00,1.54851,1.54868,1.54849,1.54862,210500000.0
2005-11-23 13:01:00,1.54863,1.54863,1.54847,1.54856,294699999.0
2005-11-23 13:02:00,1.54856,1.54865,1.5484,1.54855,202100006.0
2005-11-23 13:03:00,1.54853,1.54863,1.54844,1.54857,192800001.0
2005-11-23 13:04:00,1.54826,1.54855,1.54826,1.54849,394700000.0
2005-11-23 13:05:00,1.54833,1.54848,1.54831,1.54848,281100004.0
2005-11-23 13:06:00,1.54832,1.54852,1.54832,1.54845,173400001.0
2005-11-23 13:07:00,1.54834,1.54852,1.54829,1.54843,273100000.0
2005-11-23 13:08:00,1.54848,1.54855,1.54836,1.54847,96700001.0
2005-11-23 13:09:00,1.54839,1.54861,1.54839,1.54855,338900000.0
2005-11-23 13:10:00,1.54846,1.5486,1.54834,1.54844,204700003.0
2005-11-23 13:11:00,1.5485,1.54858,1.54842,1.54851,94300001.0
2005-11-23 13:12:00,1.54841,1.54862,1.54826,1.54842,330000005.0
2005-11-23 13:13:00,1.54846,1.54862,1.54838,1.54855,214800000.0
2005-11-23 13:14:00,1.54869,1.54869,1.54847,1.54865,198899997.0
2005-11-23 13:15:00,1.54859,1.54863,1.54847,1.54849,145400001.0
2005-11-23 13:16:00,1.54848,1.54866,1.54847,1.54866,252899999.0
2005-11-23 13:17:00,1.54868,1.54873,1.54852,1.54863,392900003.0
2005-11-23 13:18:00,1.54852,1.54888,1.54852,1.54875,455000004.0
2005-11-23 13:19:00,1.5489,1.5489,1.5486,1.54887,400800007.0
2005-11-23 13:20:00,1.5491,1.54938,1.54909,1.54909,158900002.0
2005-11-23 13:21:00,1.54908,1.54908,1.5488,1.5488,180500003.0
2005-11-23 13:22:00,1.54899,1.54907,1.54891,1.54891,233299998.0
2005-11-23 13:23:00,1.54895,1.54906,1.54873,1.54891,209800000.0
2005-11-23 13:24:00,1.54897,1.54906,1.54881,1.54891,279699999.0
2005-11-23 13:25:00,1.54897,1.54911,1.54881,1.549,428399992.0
2005-11-23 13:26:00,1.54881,1.54895,1.54862,1.54881,241300001.0
2005-11-23 13:27:00,1.54871,1.54903,1.54871,1.54899,316299995.0
2005-11-23 13:28:00,1.54897,1.54905,1.54884,1.54898,278800002.0
2005-11-23 13:29:00,1.54878,1.54903,1.54878,1.54902,308700003.0
2005-11-23 13:30:00,1.54891,1.54913,1.54891,1.54913,412999998.0
2005-11-23 13:31:00,1.54901,1.5491,1.54889,1.54907,400199999.0
2005-11-23 13:32:00,1.5491,1.54917,1.54902,1.54902,318800001.0
2005-11-23 13:33:00,1.54903,1.54916,1.54895,1.54895,266099999.0
2005-11-23 13:34:00,1.54917,1.54917,1.54889,1.54893,320500002.0
2005-11-23 13:35:00,1.549,1.54905,1.54884,1.54884,324600005.0
2005-11-23 13:36:00,1.54905,1.54911,1.54891,1.54896,187000001.0
2005-11-23 13:37:00,1.54909,1.54909,1.54894,1.54894,164900000.0
2005-11-23 13:38:00,1.54894,1.54905,1.54893,1.54905,229299997.0
2005-11-23 13:39:00,1.54909,1.5491,1.54891,1.54899,165200000.0
2005-11-23 13:40:00,1.54898,1.54911,1.54891,1.54906,285700000.0
2005-11-23 13:41:00,1.54908,1.54912,1.54883,1.5491,272699999.0
2005-11-23 13:42:00,1.54898,1.54908,1.54889,1.54897,174300000.0
2005-11-23 13:43:00,1.54907,1.54907,1.54887,1.54887,143400001.0
2005-11-23 13:44:00,1.54902,1.54905,1.54884,1.54892,228499996.0
2005-11-23 13:45:00,1.54885,1.549,1.54885,1.549,73500001.0
2005-11-23 13:46:00,1.5491,1.54916,1.54901,1.54905,303800000.0
2005-11-23 13:47:00,1.54906,1.54908,1.54882,1.54882,322899997.0
2005-11-23 13:48:00,1.54915,1.54922,1.54897,1.54904,451299998.0
2005-11-23 13:49:00,1.54915,1.54915,1.54904,1.54904,206800002.0
2005-11-23 13:50:00,1.549,1.5492,1.54894,1.54912,248600002.0
2005-11-23 13:51:00,1.5489,1.5491,1.54886,1.54902,219000002.0
2005-11-23 13:52:00,1.54895,1.54912,1.54892,1.54897,343799999.0
2005-11-23 13:53:00,1.54902,1.54902,1.54877,1.54877,161600002.0
2005-11-23 13:54:00,1.54897,1.549,1.54881,1.54893,262900003.0
2005-11-23 13:55:00,1.54895,1.54895,1.54875,1.5488,518400001.0
2005-11-23 13:56:00,1.54895,1.54895,1.54872,1.54887,357800003.0
2005-11-23 13:57:00,1.54883,1.54897,1.54881,1.5489,252699999.0
2005-11-23 13:58:00,1.54875,1.5489,1.54875,1.5489,80700000.0
2005-11-23 13:59:00,1.54885,1.54896,1.54872,1.54884,241200003.0
2005-11-23 14:00:00,1.54889,1.54889,1.54877,1.54877,119100001.0
2005-11-23 14:01:00,1.54876,1.54902,1.54872,1.54872,265100001.0
2005-11-23 14:02:00,1.54897,1.54913,1.54894,1.54906,367700004.0
2005-11-23 14:03:00,1.5486,1.549,1.5486,1.54897,181900002.0
2005-11-23 14:04:00,1.54885,1.54898,1.54866,1.54882,290700001.0
2005-11-23 14:05:00,1.54865,1.54888,1.54864,1.54885,184100000.0
2005-11-23 14:06:00,1.54892,1.54902,1.54874,1.54891,197800002.0
2005-11-23 14:07:00,1.54884,1.54908,1.54883,1.54908,192999999.0
2005-11-23 14:08:00,1.54908,1.54915,1.54897,1.54897,200900001.0
2005-11-23 14:09:00,1.54912,1.54925,1.54905,1.54911,316499999.0
2005-11-23 14:10:00,1.54927,1.54927,1.5491,1.5491,174000000.0
2005-11-23 14:11:00,1.54921,1.54931,1.54914,1.54914,267900005.0
2005-11-23 14:12:00,1.54916,1.54927,1.54902,1.54902,315900000.0
2005-11-23 14:13:00,1.54919,1.54926,1.54896,1.5492,342800006.0
2005-11-23 14:14:00,1.54925,1.54925,1.54903,1.54905,243799995.0
2005-11-23 14:15:00,1.54922,1.54935,1.54915,1.54924,333899994.0
2005-11-23 14:16:00,1.54927,1.54927,1.54907,1.54907,121199998.0
2005-11-23 14:17:00,1.54905,1.54922,1.54898,1.54911,208500003.0
2005-11-23 14:18:00,1.5492,1.54925,1.54905,1.5491,367200006.0
2005-11-23 14:19:00,1.54921,1.54931,1.54914,1.54922,293999999.0
2005-11-23 14:20:00,1.5492,1.54933,1.54897,1.54926,428800003.0
2005-11-23 14:21:00,1.54915,1.54934,1.54915,1.54933,226199999.0
2005-11-23 14:22:00,1.54929,1.54948,1.54928,1.5494,337499998.0
2005-11-23 14:23:00,1.54942,1.54942,1.54907,1.54907,300899999.0
2005-11-23 14:24:00,1.54912,1.54927,1.54907,1.5492,214699996.0
2005-11-23 14:25:00,1.5492,1.54925,1.5492,1.54925,57700000.0
2005-11-23 14:26:00,1.54912,1.5493,1.549,1.54927,374600009.0
2005-11-23 14:27:00,1.5493,1.54937,1.54903,1.54919,204399997.0
2005-11-23 14:28:00,1.54913,1.5492,1.54895,1.54904,194700001.0
2005-11-23 14:29:00,1.5492,1.54925,1.54903,1.54918,299399998.0
2005-11-23 14:30:00,1.54918,1.54925,1.54899,1.54915,384099999.0
2005-11-23 14:31:00,1.54912,1.54926,1.54897,1.54914,230800000.0
2005-11-23 14:32:00,1.54918,1.54924,1.54896,1.54912,346600002.0
2005-11-23 14:33:00,1.5491,1.54916,1.54899,1.54903,153800001.0
2005-11-23 14:34:00,1.54896,1.54896,1.54867,1.54871,177400000.0
2005-11-23 14:35:00,1.54871,1.54897,1.54853,1.54873,409699999.0
2005-11-23 14:36:00,1.54865,1.54892,1.54865,1.54892,266599999.0
2005-11-23 14:37:00,1.54891,1.54903,1.54884,1.54892,499600002.0
2005-11-23 14:38:00,1.54897,1.5491,1.54896,1.5491,175899997.0
2005-11-23 14:39:00,1.54909,1.54917,1.54894,1.54903,321800002.0
2005-11-23 14:40:00,1.54905,1.54911,1.54893,1.54903,77599999.0
2005-11-23 14:41:00,1.5491,1.5491,1.54889,1.54905,162400000.0
2005-11-23 14:42:00,1.54907,1.54907,1.54877,1.54897,560500003.0
2005-11-23 14:43:00,1.54885,1.54903,1.54873,1.54903,341799996.0
2005-11-23 14:44:00,1.54898,1.54899,1.54879,1.54879,225299998.0
2005-11-23 14:45:00,1.54892,1.54908,1.54883,1.54895,334400000.0
2005-11-23 14:46:00,1.54901,1.54931,1.54901,1.54928,283800000.0
2005-11-23 14:47:00,1.5492,1.54946,1.5492,1.54946,170900000.0
2005-11-23 14:48:00,1.54933,1.54942,1.54918,1.5494,359299996.0
2005-11-23 14:49:00,1.5493,1.54952,1.54926,1.54948,156000000.0
2005-11-23 14:50:00,1.54947,1.54953,1.54929,1.54942,360400009.0
2005-11-23 14:51:00,1.54928,1.5494,1.54906,1.5494,240300003.0
2005-11-23 14:52:00,1.54942,1.54942,1.54919,1.54919,213200000.0
2005-11-23 14:53:00,1.54922,1.54929,1.54896,1.54896,191100002.0
2005-11-23 14:54:00,1.54912,1.54916,1.54887,1.54902,300100001.0
2005-11-23 14:55:00,1.54908,1.54926,1.54901,1.54907,367199999.0
2005-11-23 14:56:00,1.54931,1.54931,1.54917,1.54917,88000001.0
2005-11-23 14:57:00,1.54914,1.54927,1.5491,1.5492,286300002.0
2005-11-23 14:58:00,1.54902,1.54931,1.54902,1.54909,285499998.0
2005-11-23 14:59:00,1.54915,1.54928,1.54905,1.54922,317300003.0
2005-11-23 15:00:00,1.5493,1.54941,1.54925,1.54929,400900004.0
2005-11-23 15:01:00,1.54919,1.54931,1.54903,1.54918,402800002.0
2005-11-23 15:02:00,1.5492,1.54927,1.54911,1.5492,218300003.0
2005-11-23 15:03:00,1.5492,1.54925,1.5491,1.54912,394900003.0
2005-11-23 15:04:00,1.54908,1.5492,1.54902,1.5492,199900002.0
2005-11-23 15:05:00,1.54897,1.54917,1.5488,1.54917,194299999.0
2005-11-23 15:06:00,1.54912,1.5492,1.54899,1.54906,311799997.0
2005-11-23 15:07:00,1.54914,1.54929,1.54902,1.54911,189000001.0
2005-11-23 15:08:00,1.54906,1.5492,1.54888,1.54907,83999999.0
2005-11-23 15:09:00,1.54897,1.5491,1.54871,1.54873,336600001.0
2005-11-23 15:10:00,1.54875,1.54888,1.54861,1.54873,208199997.0
2005-11-23 15:11:00,1.5488,1.54883,1.54868,1.54868,373799996.0
2005-11-23 15:12:00,1.54874,1.54887,1.54867,1.54887,170199998.0
2005-11-23 15:13:00,1.54885,1.54893,1.54875,1.54875,262299999.0
2005-11-23 15:14:00,1.54874,1.54887,1.54865,1.54871,216700002.0
2005-11-23 15:15:00,1.54874,1.54892,1.54863,1.54877,425799999.0
2005-11-23 15:16:00,1.54874,1.54889,1.54874,1.54883,119800004.0
2005-11-23 15:17:00,1.54892,1.54903,1.54885,1.54903,240600004.0
2005-11-23 15:18:00,1.54892,1.54908,1.5488,1.54899,337999995.0
2005-11-23 15:19:00,1.54899,1.54908,1.54883,1.549,331200004.0
2005-11-23 15:20:00,1.54889,1.54905,1.54884,1.54905,360100001.0
2005-11-23 15:21:00,1.54896,1.54912,1.54885,1.54902,171000000.0
2005-11-23 15:22:00,1.54906,1.54919,1.54895,1.54895,455999995.0
2005-11-23 15:23:00,1.54907,1.5492,1.54884,1.54884,230800003.0
2005-11-23 15:24:00,1.54912,1.54922,1.54903,1.54908,336199997.0
2005-11-23 15:25:00,1.5492,1.54928,1.54906,1.5492,187199999.0
2005-11-23 15:26:00,1.54917,1.54919,1.549,1.54909,175900000.0
2005-11-23 15:27:00,1.54918,1.54929,1.54912,1.54914,236399997.0
2005-11-23 15:28:00,1.54912,1.54936,1.54911,1.54929,638100000.0
2005-11-23 15:29:00,1.54938,1.54946,1.54919,1.54919,364299997.0
2005-11-23 15:30:00,1.54923,1.54943,1.5492,1.5493,198600000.0
2005-11-23 15:31:00,1.54914,1.54916,1.54899,1.54911,72099998.0
2005-11-23 15:32:00,1.54874,1.54893,1.54872,1.54883,169400004.0
2005-11-23 15:33:00,1.5488,1.54893,1.54867,1.54893,257200002.0
2005-11-23 15:34:00,1.54892,1.54892,1.54862,1.54862,157900001.0
2005-11-23 15:35:00,1.54885,1.54893,1.54871,1.54888,189399997.0
2005-11-23 15:36:00,1.54874,1.54899,1.54874,1.5489,218800002.0
2005-11-23 15:37:00,1.5489,1.54895,1.54871,1.54871,161400004.0
2005-11-23 15:38:00,1.54879,1.5489,1.54866,1.54877,304499998.0
2005-11-23 15:39:00,1.54884,1.54897,1.54877,1.54883,407500001.0
2005-11-23 15:40:00,1.54883,1.54918,1.54883,1.5489,273700004.0
2005-11-23 15:41:00,1.5491,1.54914,1.54896,1.54912,323100003.0
2005-11-23 15:42:00,1.54902,1.5492,1.54891,1.54897,336699998.0
2005-11-23 15:43:00,1.54893,1.54922,1.54893,1.54907,173600000.0
2005-11-23 15:44:00,1.54916,1.54916,1.54901,1.54901,180900002.0
2005-11-23 15:45:00,1.54903,1.54921,1.54893,1.54905,354499998.0
2005-11-23 15:46:00,1.54887,1.54919,1.54887,1.54918,278699996.0
2005-11-23 15:47:00,1.5491,1.5492,1.54891,1.54902,252700002.0
2005-11-23 15:48:00,1.54892,1.54905,1.5488,1.549,399700002.0
2005-11-23 15:49:00,1.54899,1.54918,1.54889,1.54908,331500000.0
2005-11-23 15:50:00,1.54912,1.54913,1.54889,1.54894,284600005.0
2005-11-23 15:51:00,1.54902,1.54912,1.54882,1.54882,349800005.0
2005-11-23 15:52:00,1.54898,1.54907,1.54881,1.54901,315800001.0
2005-11-23 15:53:00,1.54886,1.54898,1.54871,1.54885,171299998.0
2005-11-23 15:54:00,1.54878,1.54895,1.54871,1.54895,252500000.0
2005-11-23 15:55:00,1.54878,1.54902,1.54878,1.54902,14900000.0
2005-11-23 15:56:00,1.54898,1.54904,1.54878,1.54891,407299998.0
2005-11-23 15:57:00,1.54878,1.549,1.54878,1.54892,233800000.0
2005-11-23 15:58:00,1.5489,1.549,1.5488,1.54892,181699998.0
2005-11-23 15:59:00,1.54891,1.549,1.54878,1.54885,129000000.0
2005-11-23 16:00:00,1.54877,1.54891,1.54877,1.54891,59900000.0
2005-11-23 16:01:00,1.54882,1.54892,1.54865,1.54876,315700000.0
2005-11-23 16:02:00,1.54884,1.54894,1.5487,1.54875,307600000.0
2005-11-23 16:03:00,1.54877,1.54891,1.54863,1.54891,498299998.0
2005-11-23 16:04:00,1.54883,1.54892,1.54876,1.54892,28300000.0
2005-11-23 16:05:00,1.54897,1.54903,1.54878,1.54882,221399998.0
2005-11-23 16:06:00,1.54875,1.54911,1.54875,1.54899,344200002.0
2005-11-23 16:07:00,1.5488,1.54901,1.54878,1.54891,325300000.0
2005-11-23 16:08:00,1.54888,1.54905,1.54876,1.54881,299600002.0
2005-11-23 16:09:00,1.54893,1.54899,1.54887,1.54896,123900000.0
2005-11-23 16:10:00,1.54905,1.54905,1.54875,1.5489,228699999.0
2005-11-23 16:11:00,1.54902,1.54902,1.54879,1.5488,159499999.0
2005-11-23 16:12:00,1.54897,1.54905,1.54884,1.54888,210600002.0
2005-11-23 16:13:00,1.54872,1.54905,1.54872,1.54897,379500002.0
2005-11-23 16:14:00,1.54897,1.54905,1.54871,1.54895,439399995.0
2005-11-23 16:15:00,1.54885,1.54907,1.54865,1.54888,276999998.0
2005-11-23 16:16:00,1.54902,1.54914,1.54889,1.54892,334499995.0
2005-11-23 16:17:00,1.54892,1.54909,1.54887,1.54892,556000008.0
2005-11-23 16:18:00,1.54904,1.54911,1.54895,1.5491,334000001.0
2005-11-23 16:19:00,1.54888,1.54905,1.54884,1.549,193999999.0
2005-11-23 16:20:00,1.54898,1.5492,1.54898,1.5492,195700003.0
2005-11-23 16:21:00,1.54916,1.54932,1.54911,1.54924,359800007.0
2005-11-23 16:22:00,1.54909,1.54927,1.54909,1.54927,137400003.0
2005-11-23 16:23:00,1.5492,1.54927,1.54904,1.54915,285800001.0
2005-11-23 16:24:00,1.54901,1.54929,1.54901,1.54927,404400004.0
2005-11-23 16:25:00,1.54922,1.54934,1.54917,1.54926,267499997.0
2005-11-23 16:26:00,1.54927,1.54927,1.5489,1.54904,210100000.0
2005-11-23 16:27:00,1.54914,1.54927,1.54901,1.54908,207000001.0
2005-11-23 16:28:00,1.54904,1.54924,1.54904,1.54913,290300006.0
2005-11-23 16:29:00,1.54914,1.54914,1.54896,1.54907,251600002.0
2005-11-23 16:30:00,1.5489,1.54907,1.54873,1.54898,214099998.0
2005-11-23 16:31:00,1.54898,1.54923,1.54889,1.5491,349600000.0
2005-11-23 16:32:00,1.54892,1.5492,1.54887,1.549,325800000.0
2005-11-23 16:33:00,1.54899,1.54913,1.5489,1.54895,414300002.0
2005-11-23 16:34:00,1.54882,1.5491,1.54879,1.54895,201099999.0
2005-11-23 16:35:00,1.54908,1.54927,1.54893,1.54927,174800002.0
2005-11-23 16:36:00,1.54915,1.5493,1.54906,1.54918,273900000.0
2005-11-23 16:37:00,1.54913,1.54918,1.54899,1.54899,191300002.0
2005-11-23 16:38:00,1.54911,1.54922,1.54893,1.54914,484499998.0
2005-11-23 16:39:00,1.54916,1.54919,1.54907,1.54913,68900001.0
2005-11-23 16:40:00,1.549,1.5491,1.549,1.5491,34400000.0
2005-11-23 16:41:00,1.5491,1.5491,1.5489,1.5489,158300000.0
2005-11-23 16:42:00,1.54904,1.54923,1.54888,1.5491,385600001.0
2005-11-23 16:43:00,1.5491,1.5491,1.54876,1.54876,101399999.0
2005-11-23 16:44:00,1.5491,1.54915,1.54893,1.549,228500001.0
2005-11-23 16:45:00,1.54899,1.54918,1.54896,1.54909,247900003.0
2005-11-23 16:46:00,1.5492,1.54929,1.54904,1.54913,259999997.0
2005-11-23 16:47:00,1.5492,1.54925,1.54901,1.54918,309300000.0
2005-11-23 16:48:00,1.54921,1.54922,1.54898,1.54906,204400002.0
2005-11-23 16:49:00,1.54919,1.54928,1.54911,1.54917,54100000.0
2005-11-23 16:50:00,1.5492,1.54926,1.54897,1.54924,411599996.0
2005-11-23 16:51:00,1.54921,1.5493,1.54895,1.54895,243600001.0
2005-11-23 16:52:00,1.54914,1.54931,1.54914,1.54927,180500002.0
2005-11-23 16:53:00,1.54923,1.54926,1.54909,1.54918,394900008.0
2005-11-23 16:54:00,1.54894,1.54921,1.54894,1.54917,449800007.0
2005-11-23 16:55:00,1.54917,1.54924,1.54902,1.54923,425199997.0
2005-11-23 16:56:00,1.5492,1.54933,1.5491,1.54925,306800001.0
2005-11-23 16:57:00,1.54932,1.54935,1.54919,1.5493,216500003.0
2005-11-23 16:58:00,1.54933,1.54933,1.54905,1.54917,385700001.0
2005-11-23 16:59:00,1.54897,1.54919,1.54897,1.54918,236899999.0
2005-11-23 17:00:00,1.54899,1.54921,1.54891,1.54921,323000004.0
2005-11-23 17:01:00,1.54908,1.54915,1.54892,1.5491,259800000.0
2005-11-23 17:02:00,1.54899,1.54917,1.54896,1.54917,245599998.0
2005-11-23 17:03:00,1.54914,1.54928,1.54905,1.54917,279200001.0
2005-11-23 17:04:00,1.54924,1.54939,1.54912,1.54912,321300001.0
2005-11-23 17:05:00,1.54944,1.54959,1.54932,1.54935,316699997.0
2005-11-23 17:06:00,1.5493,1.54954,1.5493,1.54947,205200000.0
2005-11-23 17:07:00,1.5495,1.5496,1.54935,1.54936,225100001.0
2005-11-23 17:08:00,1.54938,1.54959,1.54935,1.54955,375300001.0
2005-11-23 17:09:00,1.54957,1.54957,1.54941,1.54945,226200001.0
2005-11-23 17:10:00,1.54941,1.54953,1.5493,1.5493,263699999.0
2005-11-23 17:11:00,1.5494,1.54959,1.54936,1.5495,321399996.0
2005-11-23 17:12:00,1.54938,1.5495,1.54932,1.54947,327000003.0
2005-11-23 17:13:00,1.54949,1.54956,1.54932,1.54937,274499997.0
2005-11-23 17:14:00,1.54944,1.54953,1.54931,1.54947,251099998.0
2005-11-23 17:15:00,1.54958,1.54961,1.5494,1.5495,265699998.0
2005-11-23 17:16:00,1.54932,1.54955,1.54932,1.54952,533599996.0
2005-11-23 17:17:00,1.54946,1.54949,1.54929,1.54935,232000002.0
2005-11-23 17:18:00,1.5493,1.5493,1.54911,1.54911,86300001.0
2005-11-23 17:19:00,1.54938,1.54944,1.54921,1.54938,285700002.0
2005-11-23 17:20:00,1.54932,1.54942,1.54922,1.54932,150399999.0
2005-11-23 17:21:00,1.54938,1.54949,1.54928,1.54946,221499999.0
2005-11-23 17:22:00,1.54935,1.54948,1.54932,1.54943,190000000.0
2005-11-23 17:23:00,1.54938,1.54945,1.54922,1.54935,184000002.0
2005-11-23 17:24:00,1.54949,1.54954,1.5493,1.5493,344600002.0
2005-11-23 17:25:00,1.54944,1.54953,1.54928,1.54932,207200000.0
2005-11-23 17:26:00,1.54957,1.54957,1.5493,1.54943,251000003.0
2005-11-23 17:27:00,1.54932,1.54952,1.54932,1.54952,274799996.0
2005-11-23 17:28:00,1.54944,1.54952,1.54917,1.54919,227800001.0
2005-11-23 17:29:00,1.54933,1.54941,1.54925,1.54941,182700000.0
2005-11-23 17:30:00,1.54912,1.5494,1.54912,1.54928,303100000.0
2005-11-23 17:31:00,1.54908,1.54919,1.54901,1.54913,433099999.0
2005-11-23 17:32:00,1.5489,1.54931,1.5489,1.54931,194799997.0
2005-11-23 17:33:00,1.54935,1.54938,1.54922,1.54922,243000001.0
2005-11-23 17:34:00,1.54927,1.54939,1.54909,1.54938,343800000.0
2005-11-23 17:35:00,1.54947,1.54949,1.54928,1.54943,280999998.0
2005-11-23 17:36:00,1.54909,1.54951,1.54909,1.54933,354099997.0
2005-11-23 17:37:00,1.54922,1.54956,1.54922,1.54956,218599998.0
2005-11-23 17:38:00,1.54945,1.54964,1.54934,1.54954,265000000.0
2005-11-23 17:39:00,1.54946,1.54967,1.54943,1.54943,248600002.0
2005-11-23 17:40:00,1.54925,1.54955,1.54925,1.54955,271000002.0
2005-11-23 17:41:00,1.54947,1.54956,1.54936,1.54955,325100000.0
2005-11-23 17:42:00,1.54962,1.54982,1.54951,1.54964,309000006.0
2005-11-23 17:43:00,1.54972,1.54987,1.54957,1.54962,243400002.0
2005-11-23 17:44:00,1.54945,1.55019,1.54945,1.55019,199399999.0
2005-11-23 17:45:00,1.55016,1.5502,1.55003,1.55003,355800001.0
2005-11-23 17:46:00,1.55012,1.55021,1.55001,1.55006,364500003.0
2005-11-23 17:47:00,1.55007,1.55021,1.55007,1.55021,70300000.0
2005-11-23 17:48:00,1.5501,1.55021,1.55004,1.55017,345099999.0
2005-11-23 17:49:00,1.55002,1.55019,1.54995,1.55013,338500001.0
2005-11-23 17:50:00,1.55012,1.5504,1.55003,1.5503,188799998.0
2005-11-23 17:51:00,1.55038,1.55057,1.55029,1.55048,191499999.0
2005-11-23 17:52:00,1.55044,1.55053,1.55026,1.55053,212500004.0
2005-11-23 17:53:00,1.55034,1.55061,1.55034,1.55047,234900003.0
2005-11-23 17:54:00,1.55053,1.55061,1.55039,1.55039,333599999.0
2005-11-23 17:55:00,1.55037,1.55044,1.55025,1.5503,79299999.0
2005-11-23 17:56:00,1.55008,1.55024,1.54999,1.55016,565499997.0
2005-11-23 17:57:00,1.54999,1.55015,1.54995,1.54999,298899999.0
2005-11-23 17:58:00,1.55018,1.55021,1.54995,1.55011,461499998.0
2005-11-23 17:59:00,1.55009,1.55023,1.54996,1.55008,20800000.0
2005-11-23 18:00:00,1.55024,1.55032,1.55012,1.55032,228500000.0
2005-11-23 18:01:00,1.5507,1.5507,1.5505,1.5507,1770400000.0
2005-11-23 18:02:00,1.5505,1.5507,1.5505,1.5505,1770400000.0
2005-11-23 18:03:00,1.5507,1.5509,1.5507,1.5509,1770400000.0
2005-11-23 18:04:00,1.5507,1.5507,1.5507,1.5507,1770400000.0
2005-11-23 18:06:00,1.5509,1.5509,1.5507,1.5509,1770400000.0
2005-11-23 18:07:00,1.5509,1.5509,1.5509,1.5509,1770400000.0
2005-11-23 18:08:00,1.5509,1.5509,1.5509,1.5509,1770400000.0
2005-11-23 18:09:00,1.55015,1.5505,1.55015,1.55023,1770400000.0
2005-11-23 18:10:00,1.5509,1.5509,1.5509,1.5509,1606500008.0
2005-11-23 18:11:00,1.5503,1.55042,1.55013,1.55027,1606500008.0
2005-11-23 18:12:00,1.55045,1.55045,1.55029,1.5503,2131900004.0
2005-11-23 18:13:00,1.55036,1.55045,1.55018,1.55035,1333800005.0
2005-11-23 18:14:00,1.5509,1.5509,1.5509,1.5509,877599999.0
2005-11-23 18:15:00,1.55045,1.55068,1.55042,1.55064,877599999.0
2005-11-23 18:17:00,1.55063,1.55069,1.55034,1.55042,2099500010.0
2005-11-23 18:18:00,1.55026,1.55056,1.55024,1.55032,894699997.0
2005-11-23 18:19:00,1.55042,1.55056,1.55021,1.55048,2070200002.0
2005-11-23 18:20:00,1.55053,1.55053,1.5503,1.55034,2062600008.0
2005-11-23 18:21:00,1.55047,1.55057,1.55035,1.55035,782600007.0
2005-11-23 18:22:00,1.55048,1.5505,1.55036,1.5504,1112800006.0
2005-11-23 18:23:00,1.5505,1.5507,1.5505,1.5507,1400799997.0
2005-11-23 18:24:00,1.5505,1.5505,1.5505,1.5505,1400799997.0
2005-11-23 18:25:00,1.5505,1.5505,1.5505,1.5505,1400799997.0
2005-11-23 18:26:00,1.5505,1.5505,1.5505,1.5505,1400799997.0
2005-11-23 18:27:00,1.55047,1.55073,1.55047,1.55062,1400799997.0
2005-11-23 18:28:00,1.5505,1.5505,1.5503,1.5505,1881400010.0
2005-11-23 18:29:00,1.55069,1.55073,1.55051,1.55052,1881400010.0
2005-11-23 18:30:00,1.55057,1.5507,1.55046,1.55057,771900001.0
2005-11-23 18:31:00,1.55066,1.55069,1.55045,1.55065,1062600002.0
2005-11-23 18:32:00,1.55064,1.55073,1.5505,1.5505,1454000001.0
2005-11-23 18:33:00,1.55067,1.55083,1.55054,1.55074,2124400003.0
2005-11-23 18:34:00,1.5503,1.5505,1.5503,1.5505,2074700012.0
2005-11-23 18:35:00,1.55077,1.55084,1.55064,1.55076,2074700012.0
2005-11-23 18:36:00,1.55083,1.55083,1.5506,1.55062,1681500005.0
2005-11-23 18:37:00,1.55062,1.55072,1.55039,1.55066,2067699994.0
2005-11-23 18:38:00,1.55062,1.5508,1.55051,1.55068,1418999998.0
2005-11-23 18:39:00,1.55065,1.55078,1.55057,1.5506,1795600007.0
2005-11-23 18:40:00,1.5505,1.5507,1.5505,1.5505,1183099993.0
2005-11-23 18:41:00,1.55057,1.55069,1.55042,1.5505,1183099993.0
2005-11-23 18:42:00,1.55065,1.55068,1.5505,1.55051,1359800009.0
2005-11-23 18:43:00,1.55065,1.55072,1.55051,1.55058,598100002.0
2005-11-23 18:44:00,1.5506,1.55071,1.5504,1.55043,808199999.0
2005-11-23 18:45:00,1.5504,1.5506,1.55034,1.55058,653899995.0
2005-11-23 18:46:00,1.55058,1.55058,1.55028,1.55028,374100000.0
2005-11-23 18:47:00,1.55037,1.55058,1.55036,1.55058,229699998.0
2005-11-23 18:48:00,1.55051,1.55076,1.5505,1.55069,1234100000.0
2005-11-23 18:49:00,1.55073,1.55084,1.55064,1.55084,378599995.0
2005-11-23 18:50:00,1.5508,1.55123,1.5508,1.55105,639900001.0
2005-11-23 18:51:00,1.55096,1.55112,1.55084,1.55096,1324100009.0
2005-11-23 18:52:00,1.55092,1.55101,1.55079,1.55094,1398000005.0
2005-11-23 18:53:00,1.55085,1.55097,1.55075,1.55095,1266200008.0
2005-11-23 18:54:00,1.55079,1.55097,1.55079,1.55087,673800000.0
2005-11-23 18:55:00,1.5508,1.55085,1.55062,1.55075,1369700002.0
2005-11-23 18:56:00,1.55075,1.55082,1.55055,1.55074,1079599998.0
2005-11-23 18:57:00,1.55077,1.55083,1.55065,1.55076,657400005.0
2005-11-23 18:58:00,1.55084,1.55084,1.55051,1.5506,1162599999.0
2005-11-23 18:59:00,1.55061,1.55078,1.55054,1.55061,1679800018.0
2005-11-23 19:00:00,1.55068,1.55075,1.55056,1.5507,387000003.0
2005-11-23 19:01:00,1.55066,1.55073,1.55047,1.55064,384800001.0
2005-11-23 19:02:00,1.55055,1.55065,1.55038,1.55049,871800005.0
2005-11-23 19:03:00,1.55054,1.55077,1.55054,1.5507,516900005.0
2005-11-23 19:04:00,1.5506,1.5507,1.5506,1.5507,252300000.0
2005-11-23 19:05:00,1.55069,1.55075,1.55055,1.5507,756300008.0
2005-11-23 19:06:00,1.55068,1.55088,1.55066,1.55078,1980800002.0
2005-11-23 19:07:00,1.55069,1.55092,1.55067,1.55078,859400002.0
2005-11-23 19:08:00,1.55071,1.55088,1.5507,1.5508,1389199998.0
2005-11-23 19:09:00,1.5508,1.55088,1.55061,1.55066,1527700000.0
2005-11-23 19:10:00,1.55078,1.55094,1.55067,1.55083,918399996.0
2005-11-23 19:11:00,1.55076,1.55085,1.55062,1.55062,1186600005.0
2005-11-23 19:12:00,1.5507,1.55085,1.55059,1.55061,718300002.0
2005-11-23 19:13:00,1.55072,1.5509,1.55063,1.5508,431999999.0
2005-11-23 19:14:00,1.5509,1.55094,1.5508,1.55084,325400003.0
2005-11-23 19:15:00,1.55081,1.55093,1.55079,1.55093,1385099998.0
2005-11-23 19:16:00,1.55095,1.55095,1.55076,1.55076,576599999.0
2005-11-23 19:17:00,1.55095,1.55097,1.5507,1.5507,1163300004.0
2005-11-23 19:18:00,1.55086,1.55095,1.55075,1.55088,683399993.0
2005-11-23 19:19:00,1.55074,1.55095,1.55072,1.55086,900899995.0
2005-11-23 19:20:00,1.55077,1.55084,1.55055,1.55072,1262299999.0
2005-11-23 19:21:00,1.55053,1.55068,1.55049,1.55068,827300003.0
2005-11-23 19:22:00,1.55068,1.55069,1.55039,1.55053,338300006.0
2005-11-23 19:23:00,1.55045,1.55058,1.55034,1.55047,692099998.0
2005-11-23 19:24:00,1.55047,1.55055,1.55034,1.55045,478899999.0
2005-11-23 19:25:00,1.55034,1.55054,1.55034,1.55046,1035499996.0
2005-11-23 19:26:00,1.55045,1.55053,1.55026,1.55042,909599988.0
2005-11-23 19:27:00,1.55039,1.55048,1.5502,1.5502,1363799994.0
2005-11-23 19:28:00,1.5503,1.55039,1.55016,1.55017,453800000.0
2005-11-23 19:29:00,1.55032,1.55043,1.55009,1.55009,694899992.0
2005-11-23 19:31:00,1.55028,1.5504,1.55009,1.55016,1271400008.0
2005-11-23 19:32:00,1.55011,1.55028,1.55,1.55025,796400001.0
2005-11-23 19:33:00,1.55028,1.55037,1.55014,1.55014,833099998.0
2005-11-23 19:34:00,1.5503,1.55042,1.55016,1.5502,1475999989.0
2005-11-23 19:35:00,1.55023,1.55053,1.5501,1.55053,997200004.0
2005-11-23 19:36:00,1.55053,1.55053,1.55016,1.55016,842800001.0
2005-11-23 19:37:00,1.55029,1.55051,1.55029,1.55046,411600006.0
2005-11-23 19:38:00,1.55033,1.55053,1.55033,1.55049,680700002.0
2005-11-23 19:39:00,1.55048,1.55055,1.55029,1.55029,1126399994.0
2005-11-23 19:40:00,1.55049,1.55051,1.55031,1.55035,730000002.0
2005-11-23 19:41:00,1.55044,1.55064,1.55044,1.5506,405600000.0
2005-11-23 19:42:00,1.55055,1.55074,1.55055,1.55065,700400003.0
2005-11-23 19:43:00,1.55057,1.55062,1.55025,1.55034,452700000.0
2005-11-23 19:44:00,1.55036,1.5505,1.55034,1.55048,1178600000.0
2005-11-23 19:45:00,1.55047,1.55047,1.55023,1.55033,285500003.0
2005-11-23 19:46:00,1.55035,1.55045,1.55025,1.55028,741300009.0
2005-11-23 19:47:00,1.55043,1.55048,1.55017,1.55043,351599997.0
2005-11-23 19:48:00,1.5504,1.5504,1.55025,1.55025,668500000.0
2005-11-23 19:49:00,1.55014,1.55022,1.54989,1.55007,1358600007.0
2005-11-23 19:50:00,1.55001,1.55016,1.54991,1.55005,141600000.0
2005-11-23 19:51:00,1.54999,1.55022,1.54999,1.55015,555400000.0
2005-11-23 19:52:00,1.55015,1.55032,1.55009,1.55032,414099997.0
2005-11-23 19:53:00,1.55035,1.55036,1.5501,1.5501,409500001.0
2005-11-23 19:54:00,1.55024,1.55043,1.55017,1.55021,503000000.0
2005-11-23 19:55:00,1.55032,1.55058,1.55029,1.55032,742600006.0
2005-11-23 19:56:00,1.55032,1.5505,1.55026,1.55047,1256300002.0
2005-11-23 19:57:00,1.5505,1.5505,1.5503,1.5503,1340300006.0
2005-11-23 19:58:00,1.55043,1.55058,1.55023,1.55023,1579900009.0
2005-11-23 19:59:00,1.55037,1.55052,1.55023,1.55036,926600003.0
2005-11-23 20:00:00,1.55045,1.55052,1.55019,1.5503,514300002.0
2005-11-23 20:01:00,1.55024,1.55043,1.5502,1.55022,558600004.0
2005-11-23 20:02:00,1.55024,1.55043,1.55022,1.55043,552499993.0
2005-11-23 20:03:00,1.5503,1.55045,1.5503,1.55045,207600000.0
2005-11-23 20:04:00,1.5503,1.55043,1.55024,1.55043,385300001.0
2005-11-23 20:05:00,1.5503,1.5504,1.55021,1.5504,592800003.0
2005-11-23 20:06:00,1.55034,1.55041,1.55027,1.55034,323700000.0
2005-11-23 20:07:00,1.55032,1.55032,1.55013,1.55013,199699998.0
2005-11-23 20:08:00,1.55024,1.55024,1.55,1.55,1604300001.0
2005-11-23 20:09:00,1.54997,1.55013,1.54991,1.55009,372799997.0
2005-11-23 20:10:00,1.55003,1.55019,1.55,1.55011,264799998.0
2005-11-23 20:11:00,1.55008,1.55008,1.54992,1.55008,679000007.0
2005-11-23 20:12:00,1.54999,1.55015,1.54999,1.5501,240500002.0
2005-11-23 20:13:00,1.55009,1.55023,1.54994,1.55007,1736199997.0
2005-11-23 20:14:00,1.55018,1.55018,1.54993,1.55005,737300004.0
2005-11-23 20:15:00,1.55011,1.55028,1.55011,1.55025,1118800002.0
2005-11-23 20:16:00,1.55016,1.55023,1.55002,1.55018,1887900010.0
2005-11-23 20:17:00,1.55023,1.5503,1.55009,1.55027,397600002.0
2005-11-23 20:18:00,1.55022,1.55022,1.55001,1.55001,615900003.0
2005-11-23 20:19:00,1.5501,1.5501,1.5501,1.5501,554799993.0
2005-11-23 20:20:00,1.5501,1.5501,1.5501,1.5501,554799993.0
2005-11-23 20:21:00,1.55005,1.55014,1.54993,1.55006,554799993.0
2005-11-23 20:22:00,1.55011,1.55023,1.55,1.55017,809599996.0
2005-11-23 20:23:00,1.55008,1.55037,1.55005,1.55005,1212400004.0
2005-11-23 20:24:00,1.5502,1.55034,1.55014,1.55022,805700008.0
2005-11-23 20:25:00,1.55021,1.5504,1.55008,1.55029,1036300002.0
2005-11-23 20:26:00,1.55042,1.5505,1.55034,1.55042,293799998.0
2005-11-23 20:27:00,1.55035,1.55043,1.5502,1.55028,483900008.0
2005-11-23 20:29:00,1.55037,1.55037,1.55007,1.55008,2019300009.0
2005-11-23 20:30:00,1.5499,1.5499,1.5499,1.5499,556500004.0
2005-11-23 20:31:00,1.5499,1.5499,1.5499,1.5499,556500004.0
2005-11-23 20:33:00,1.5504,1.55044,1.55016,1.55016,556500004.0
2005-11-23 20:34:00,1.55014,1.5504,1.55014,1.55035,393400000.0
2005-11-23 20:35:00,1.55035,1.5504,1.55021,1.55027,558200000.0
2005-11-23 20:36:00,1.55035,1.55041,1.55012,1.55029,492400007.0
2005-11-23 20:37:00,1.55031,1.55031,1.54995,1.54995,861300004.0
2005-11-23 20:38:00,1.54988,1.55009,1.54984,1.55003,2013500004.0
2005-11-23 20:39:00,1.55005,1.55026,1.5499,1.54997,998100008.0
2005-11-23 20:40:00,1.55018,1.55018,1.54991,1.54991,1330599990.0
2005-11-23 20:41:00,1.54993,1.5501,1.54979,1.54979,549000000.0
2005-11-23 20:42:00,1.55007,1.55014,1.54983,1.54983,355799999.0
2005-11-23 20:43:00,1.54999,1.55022,1.5499,1.55005,775500005.0
2005-11-23 20:44:00,1.54986,1.55016,1.54986,1.5501,1446100002.0
2005-11-23 20:45:00,1.55003,1.55023,1.55002,1.55016,813700005.0
2005-11-23 20:46:00,1.55017,1.55025,1.54992,1.55022,393000007.0
2005-11-23 20:47:00,1.55005,1.55018,1.54989,1.55018,676200002.0
2005-11-23 20:48:00,1.55001,1.55029,1.55001,1.5502,1343100008.0
2005-11-23 20:49:00,1.55,1.55032,1.54999,1.5501,1061799996.0
2005-11-23 20:50:00,1.55027,1.55035,1.55012,1.55022,1672999996.0
2005-11-23 20:51:00,1.55016,1.55025,1.55008,1.5502,267099999.0
2005-11-23 20:52:00,1.55025,1.55025,1.55001,1.55014,1549200001.0
2005-11-23 20:53:00,1.55007,1.55026,1.55001,1.5501,1576700010.0
2005-11-23 20:54:00,1.55008,1.55015,1.54996,1.55,935899999.0
2005-11-23 20:55:00,1.55001,1.5501,1.54992,1.54999,717899995.0
2005-11-23 20:56:00,1.5499,1.5499,1.5499,1.5499,1811900005.0
2005-11-23 20:57:00,1.5501,1.5501,1.5499,1.5499,1811900005.0
2005-11-23 20:58:00,1.5499,1.5499,1.5499,1.5499,1811900005.0
2005-11-23 20:59:00,1.5499,1.5499,1.5499,1.5499,1811900005.0
2005-11-23 21:00:00,1.5499,1.5499,1.5499,1.5499,1811900005.0
2005-11-23 21:01:00,1.5501,1.5501,1.5499,1.5499,1811900005.0
2005-11-23 21:02:00,1.54992,1.55002,1.54976,1.54986,1811900005.0
2005-11-23 21:03:00,1.55,1.55004,1.5498,1.54987,1362900001.0
2005-11-23 21:04:00,1.54988,1.55,1.5498,1.54995,425299995.0
2005-11-23 21:05:00,1.54983,1.54996,1.54967,1.5499,1016499989.0
2005-11-23 21:06:00,1.5496,1.54988,1.54957,1.5498,507500006.0
2005-11-23 21:07:00,1.54982,1.54986,1.5497,1.54972,373799998.0
2005-11-23 21:08:00,1.5498,1.54993,1.54967,1.54984,421999994.0
2005-11-23 21:09:00,1.54976,1.54988,1.54966,1.54979,524699997.0
2005-11-23 21:10:00,1.54985,1.54985,1.54972,1.54979,941399993.0
2005-11-23 21:11:00,1.54987,1.54988,1.54966,1.54978,672400001.0
2005-11-23 21:12:00,1.54982,1.55003,1.54976,1.54996,330700003.0
2005-11-23 21:13:00,1.54977,1.54992,1.54972,1.54992,899600003.0
2005-11-23 21:14:00,1.54992,1.54995,1.54973,1.54987,706500006.0
2005-11-23 21:15:00,1.54995,1.54995,1.54969,1.5497,737499998.0
2005-11-23 21:16:00,1.5498,1.54995,1.5496,1.54979,588500000.0
2005-11-23 21:17:00,1.54993,1.5501,1.54979,1.54979,1494400007.0
2005-11-23 21:18:00,1.54988,1.55002,1.54969,1.54985,625000001.0
2005-11-23 21:19:00,1.54993,1.54997,1.5497,1.5497,663999995.0
2005-11-23 21:20:00,1.5501,1.5501,1.5501,1.5501,1860000000.0
2005-11-23 21:21:00,1.5499,1.5501,1.5499,1.5499,1860000000.0
2005-11-23 21:22:00,1.54972,1.54995,1.54968,1.54989,1860000000.0
2005-11-23 21:23:00,1.54977,1.54984,1.54954,1.54982,1075000005.0
2005-11-23 21:24:00,1.54983,1.54998,1.54975,1.54998,669199996.0
2005-11-23 21:25:00,1.54988,1.55006,1.54961,1.54993,1636100015.0
2005-11-23 21:26:00,1.54998,1.55,1.54984,1.54989,566900000.0
2005-11-23 21:27:00,1.54999,1.55005,1.54992,1.55005,570699994.0
2005-11-23 21:28:00,1.55001,1.55012,1.54986,1.54986,642500004.0
2005-11-23 21:29:00,1.54997,1.55001,1.54979,1.54984,308400003.0
2005-11-23 21:30:00,1.54986,1.54986,1.54956,1.54968,306999996.0
2005-11-23 21:31:00,1.54967,1.54972,1.5495,1.54956,485500000.0
2005-11-23 21:33:00,1.5497,1.54985,1.5497,1.54976,166200000.0
2005-11-23 21:34:00,1.5497,1.54985,1.5497,1.5498,1278600003.0
2005-11-23 21:35:00,1.5497,1.54985,1.54969,1.5498,808899996.0
2005-11-23 21:36:00,1.54974,1.54992,1.54965,1.54969,237000002.0
2005-11-23 21:37:00,1.54978,1.54978,1.54962,1.54962,452199997.0
2005-11-23 21:38:00,1.54977,1.54985,1.54964,1.54978,384700006.0
2005-11-23 21:39:00,1.5498,1.5498,1.5497,1.5497,95000000.0
2005-11-23 21:40:00,1.54978,1.5498,1.54962,1.54964,516400002.0
2005-11-23 21:41:00,1.54962,1.54985,1.54958,1.5498,673799999.0
2005-11-23 21:42:00,1.54982,1.54993,1.54973,1.54975,639900000.0
2005-11-23 21:43:00,1.54979,1.54998,1.54971,1.54998,1147500010.0
2005-11-23 21:44:00,1.55005,1.55008,1.54988,1.5499,1359100010.0
2005-11-23 21:45:00,1.54985,1.55005,1.54983,1.55,1012699993.0
2005-11-23 21:46:00,1.54985,1.55007,1.54984,1.55001,1208000009.0
2005-11-23 21:47:00,1.55,1.55008,1.54987,1.5499,1430000003.0
2005-11-23 21:48:00,1.54986,1.55008,1.54986,1.55005,481700001.0
2005-11-23 21:49:00,1.55001,1.55001,1.54975,1.54977,1091700008.0
2005-11-23 21:50:00,1.5499,1.5499,1.54972,1.54979,302100003.0
2005-11-23 21:51:00,1.5499,1.54995,1.54975,1.54979,629800006.0
2005-11-23 21:52:00,1.54991,1.54991,1.54962,1.54962,1683700007.0
2005-11-23 21:53:00,1.54969,1.54981,1.54963,1.54976,430700002.0
2005-11-23 21:54:00,1.54972,1.54981,1.54962,1.54971,264700001.0
2005-11-23 21:55:00,1.54963,1.54979,1.54959,1.54979,488699999.0
2005-11-23 21:56:00,1.54985,1.54985,1.54959,1.54968,758000001.0
2005-11-23 21:57:00,1.5497,1.54985,1.54969,1.54985,545600005.0
2005-11-23 21:58:00,1.54974,1.54982,1.54963,1.54978,699600001.0
2005-11-23 21:59:00,1.54975,1.54985,1.54964,1.54964,1014500007.0
2005-11-23 22:00:00,1.54964,1.54983,1.54959,1.54981,682500004.0
2005-11-23 22:01:00,1.54977,1.54985,1.54966,1.54978,388899998.0
2005-11-23 22:02:00,1.54986,1.54999,1.54972,1.54972,1385000011.0
2005-11-23 22:03:00,1.54995,1.54997,1.54975,1.54992,452500001.0
2005-11-23 22:04:00,1.54993,1.54993,1.54965,1.54979,670800006.0
2005-11-23 22:05:00,1.54986,1.54993,1.54979,1.54987,294900001.0
2005-11-23 22:06:00,1.54985,1.54985,1.54964,1.54978,623700002.0
2005-11-23 22:07:00,1.54968,1.5498,1.54961,1.54975,63099999.0
2005-11-23 22:08:00,1.54979,1.54979,1.54958,1.54958,434600005.0
2005-11-23 22:09:00,1.54963,1.54978,1.54958,1.54973,414400003.0
2005-11-23 22:10:00,1.54975,1.54975,1.54955,1.54955,246099999.0
2005-11-23 22:11:00,1.54975,1.54975,1.5496,1.5496,152300002.0
2005-11-23 22:12:00,1.54973,1.54985,1.54969,1.5498,800499999.0
2005-11-23 22:13:00,1.54973,1.5498,1.54959,1.54977,198600001.0
2005-11-23 22:14:00,1.5497,1.54985,1.54966,1.5498,431200003.0
2005-11-23 22:15:00,1.54962,1.54984,1.54962,1.54977,851300002.0
2005-11-23 22:16:00,1.5496,1.54975,1.5496,1.54975,226600000.0
2005-11-23 22:17:00,1.54985,1.54987,1.5498,1.54984,76700000.0
2005-11-23 22:18:00,1.54975,1.5498,1.5496,1.5496,318000006.0
2005-11-23 22:19:00,1.5496,1.5498,1.54953,1.5498,342699998.0
2005-11-23 22:20:00,1.54975,1.5498,1.54958,1.5498,251000004.0
2005-11-23 22:21:00,1.54969,1.54984,1.54965,1.5498,277499998.0
2005-11-23 22:22:00,1.54971,1.54985,1.54966,1.54979,927999998.0
2005-11-23 22:23:00,1.54987,1.54987,1.54962,1.54962,216100000.0
2005-11-23 22:24:00,1.5496,1.5498,1.54956,1.54973,315100000.0
2005-11-23 22:25:00,1.5497,1.54985,1.54953,1.54972,720500000.0
2005-11-23 22:26:00,1.54972,1.54986,1.54953,1.54963,780000008.0
2005-11-23 22:27:00,1.54985,1.5499,1.54952,1.54952,175999998.0
2005-11-23 22:28:00,1.54964,1.5499,1.54963,1.54983,822300003.0
2005-11-23 22:29:00,1.54969,1.54988,1.54965,1.54983,955500004.0
2005-11-23 22:30:00,1.54975,1.54987,1.54962,1.54975,810200001.0
2005-11-23 22:31:00,1.54982,1.54982,1.54951,1.54964,269300002.0
2005-11-23 22:32:00,1.54985,1.54985,1.5497,1.5497,299700000.0
2005-11-23 22:33:00,1.54985,1.54995,1.54967,1.54987,134300001.0
2005-11-23 22:34:00,1.54992,1.55002,1.54983,1.54992,485299999.0
2005-11-23 22:35:00,1.54995,1.54995,1.5498,1.5498,161000002.0
2005-11-23 22:36:00,1.54983,1.54995,1.54976,1.5499,763400003.0
2005-11-23 22:37:00,1.54988,1.54995,1.54969,1.54978,498299995.0
2005-11-23 22:38:00,1.54968,1.54985,1.54962,1.54985,364700005.0
2005-11-23 22:39:00,1.5498,1.54985,1.54949,1.54965,543400001.0
2005-11-23 22:40:00,1.54985,1.5499,1.54958,1.54977,661400000.0
2005-11-23 22:41:00,1.54971,1.54995,1.54971,1.5499,718000004.0
2005-11-23 22:42:00,1.54985,1.54995,1.54969,1.5499,693699992.0
2005-11-23 22:43:00,1.54988,1.54997,1.54959,1.54992,1187100002.0
2005-11-23 22:44:00,1.5499,1.54992,1.54963,1.5498,462199996.0
2005-11-23 22:45:00,1.54978,1.5499,1.54961,1.5498,73799999.0
2005-11-23 22:46:00,1.54976,1.54992,1.54966,1.54984,440099998.0
2005-11-23 22:47:00,1.54985,1.54997,1.5497,1.54981,335799997.0
2005-11-23 22:48:00,1.54979,1.54995,1.54972,1.54995,351699999.0
2005-11-23 22:49:00,1.54989,1.55005,1.54979,1.54995,643500001.0
2005-11-23 22:50:00,1.54997,1.54997,1.54967,1.54983,264300002.0
2005-11-23 22:51:00,1.54984,1.54992,1.54969,1.54972,551700003.0
2005-11-23 22:52:00,1.54967,1.54985,1.54949,1.5498,430199999.0
2005-11-23 22:53:00,1.5499,1.5499,1.54975,1.5498,161000002.0
2005-11-23 22:54:00,1.54977,1.54999,1.54967,1.54984,419700003.0
2005-11-23 22:55:00,1.54985,1.54985,1.54964,1.54966,194800000.0
2005-11-23 22:56:00,1.54973,1.54992,1.54973,1.54992,36800000.0
2005-11-23 22:57:00,1.54985,1.55002,1.54975,1.54979,479999999.0
2005-11-23 22:58:00,1.54997,1.55,1.54975,1.54983,267100002.0
2005-11-23 22:59:00,1.54982,1.54993,1.54944,1.54944,582599999.0
2005-11-23 23:00:00,1.54939,1.54985,1.54939,1.54985,66500000.0
2005-11-23 23:01:00,1.55,1.55013,1.5499,1.5499,214699998.0
2005-11-23 23:02:00,1.55008,1.55012,1.54996,1.54997,273200000.0
2005-11-23 23:03:00,1.55001,1.55001,1.54972,1.54983,271799998.0
2005-11-23 23:04:00,1.54959,1.54985,1.54954,1.54985,283200000.0
2005-11-23 23:05:00,1.54972,1.54988,1.54969,1.54983,264700001.0
2005-11-23 23:06:00,1.54989,1.54998,1.54971,1.54978,269100003.0
2005-11-23 23:07:00,1.54987,1.5499,1.54968,1.54968,182899999.0
2005-11-23 23:08:00,1.54975,1.54986,1.54969,1.5497,236600000.0
2005-11-23 23:09:00,1.5498,1.54985,1.5498,1.54985,25600000.0
2005-11-23 23:10:00,1.54967,1.54991,1.54967,1.54973,217200001.0
2005-11-23 23:11:00,1.54969,1.54985,1.54963,1.54973,310499999.0
2005-11-23 23:12:00,1.5498,1.54985,1.54971,1.54971,243700001.0
2005-11-23 23:13:00,1.54979,1.54979,1.54965,1.54965,125500002.0
2005-11-23 23:14:00,1.54971,1.54982,1.54959,1.54964,93599999.0
2005-11-23 23:15:00,1.54977,1.54977,1.54964,1.54964,20900000.0
2005-11-23 23:16:00,1.54983,1.54985,1.54963,1.54975,282700000.0
2005-11-23 23:17:00,1.54972,1.54981,1.54951,1.5498,325700005.0
2005-11-23 23:18:00,1.54971,1.54992,1.54966,1.54978,261000001.0
2005-11-23 23:19:00,1.54978,1.54978,1.54959,1.54959,35299999.0
2005-11-23 23:20:00,1.54975,1.54986,1.54962,1.54986,331600001.0
2005-11-23 23:21:00,1.54957,1.54975,1.54954,1.54975,189499997.0
2005-11-23 23:22:00,1.54977,1.54982,1.54966,1.54968,464299999.0
2005-11-23 23:23:00,1.54976,1.54979,1.54967,1.54973,59899997.0
2005-11-23 23:24:00,1.54963,1.54963,1.54945,1.54945,63900000.0
2005-11-23 23:25:00,1.54955,1.54962,1.54945,1.54958,82200000.0
2005-11-23 23:26:00,1.54975,1.54975,1.5497,1.5497,82300000.0
2005-11-23 23:27:00,1.54975,1.54975,1.5497,1.5497,129300000.0
2005-11-23 23:28:00,1.54969,1.54977,1.54961,1.5497,275799999.0
2005-11-23 23:29:00,1.54963,1.54963,1.54936,1.54936,212699999.0
2005-11-23 23:30:00,1.54942,1.54958,1.54933,1.54933,297000002.0
2005-11-23 23:31:00,1.5494,1.54955,1.5494,1.54955,218400002.0
2005-11-23 23:32:00,1.54945,1.5495,1.54921,1.54943,315700002.0
2005-11-23 23:33:00,1.54938,1.54953,1.54938,1.5495,215900002.0
2005-11-23 23:34:00,1.54955,1.54955,1.5494,1.5494,229199997.0
2005-11-23 23:35:00,1.54958,1.54961,1.5494,1.5494,270399999.0
2005-11-23 23:36:00,1.54944,1.54961,1.5494,1.54959,229199995.0
2005-11-23 23:37:00,1.54953,1.54957,1.54945,1.54945,75799998.0
2005-11-23 23:38:00,1.54956,1.54971,1.54946,1.54949,311400001.0
2005-11-23 23:39:00,1.54958,1.54965,1.54952,1.5496,111800004.0
2005-11-23 23:40:00,1.54971,1.54994,1.54971,1.54994,94299998.0
2005-11-23 23:41:00,1.54996,1.55003,1.54976,1.5498,430100002.0
2005-11-23 23:42:00,1.54981,1.54997,1.54972,1.54985,409800002.0
2005-11-23 23:43:00,1.54992,1.54992,1.54981,1.54981,71900000.0
2005-11-23 23:44:00,1.54971,1.55002,1.54971,1.55002,292700003.0
2005-11-23 23:45:00,1.54997,1.55005,1.54987,1.54997,111799999.0
2005-11-23 23:46:00,1.5499,1.55005,1.54985,1.54993,168400003.0
2005-11-23 23:47:00,1.54995,1.55005,1.54981,1.54998,373200003.0
2005-11-23 23:48:00,1.5499,1.55005,1.54983,1.54983,327600002.0
2005-11-23 23:49:00,1.5499,1.54997,1.54972,1.54985,140799999.0
2005-11-23 23:50:00,1.54993,1.55001,1.54985,1.54992,237299996.0
2005-11-23 23:51:00,1.54992,1.54999,1.54985,1.54989,213300003.0
2005-11-23 23:52:00,1.55,1.55003,1.54976,1.54994,149700000.0
2005-11-23 23:53:00,1.5499,1.55002,1.54974,1.54997,383500003.0
2005-11-23 23:54:00,1.54987,1.55009,1.54977,1.54993,315800003.0
2005-11-23 23:55:00,1.55001,1.55005,1.54976,1.54976,191100002.0
2005-11-23 23:56:00,1.54977,1.55004,1.54977,1.54983,139700002.0
2005-11-23 23:57:00,1.55001,1.55001,1.54971,1.54971,272899999.0
2005-11-23 23:58:00,1.54985,1.5499,1.54972,1.54978,26500000.0
2005-11-23 23:59:00,1.5499,1.54995,1.54982,1.54988,76000000.0
2005-11-24 00:00:00,1.54995,1.54995,1.5499,1.5499,40500000.0
2005-11-24 00:01:00,1.54965,1.54975,1.54946,1.54956,246399998.0
2005-11-24 00:02:00,1.54967,1.54994,1.5495,1.54965,435199997.0
2005-11-24 00:03:00,1.5497,1.55013,1.54952,1.55,330400002.0
2005-11-24 00:04:00,1.55019,1.55028,1.54983,1.54988,358300000.0
2005-11-24 00:05:00,1.54985,1.55024,1.5498,1.5498,343400003.0
2005-11-24 00:06:00,1.5499,1.55021,1.54964,1.55006,314699999.0
2005-11-24 00:07:00,1.55002,1.55002,1.54971,1.54987,188900001.0
2005-11-24 00:08:00,1.5498,1.54996,1.54956,1.54956,223699996.0
2005-11-24 00:09:00,1.5499,1.55007,1.54962,1.54986,468100001.0
2005-11-24 00:10:00,1.5496,1.54981,1.54933,1.54955,372700006.0
2005-11-24 00:11:00,1.54951,1.54981,1.54931,1.54951,308600003.0
2005-11-24 00:12:00,1.54947,1.5497,1.54929,1.5496,503000004.0
2005-11-24 00:13:00,1.54968,1.54996,1.54945,1.54996,222299996.0
2005-11-24 00:14:00,1.54951,1.54995,1.54944,1.54955,440599996.0
2005-11-24 00:15:00,1.54969,1.54987,1.54947,1.54957,411300009.0
2005-11-24 00:16:00,1.54956,1.5498,1.54922,1.54922,171700000.0
2005-11-24 00:17:00,1.54925,1.54965,1.54925,1.54952,329899999.0
2005-11-24 00:18:00,1.54935,1.54976,1.54929,1.54971,330999994.0
2005-11-24 00:19:00,1.5496,1.5496,1.54932,1.54954,146399999.0
2005-11-24 00:20:00,1.54903,1.5497,1.54888,1.54927,236000004.0
2005-11-24 00:21:00,1.54952,1.54961,1.54914,1.54937,315599993.0
2005-11-24 00:22:00,1.54952,1.54987,1.54933,1.54933,225499998.0
2005-11-24 00:23:00,1.54927,1.54963,1.54926,1.54958,123300000.0
2005-11-24 00:24:00,1.5495,1.54969,1.54912,1.54912,197500004.0
2005-11-24 00:25:00,1.54949,1.54986,1.54939,1.5496,335799998.0
2005-11-24 00:26:00,1.54942,1.54969,1.54929,1.54953,322200000.0
2005-11-24 00:27:00,1.5492,1.54954,1.54918,1.54933,242800002.0
2005-11-24 00:28:00,1.5494,1.54964,1.54933,1.54934,354600003.0
2005-11-24 00:29:00,1.54929,1.54958,1.5492,1.54936,203599999.0
2005-11-24 00:30:00,1.54928,1.54959,1.54916,1.54933,276300005.0
2005-11-24 00:31:00,1.54933,1.54968,1.54923,1.54968,264400004.0
2005-11-24 00:32:00,1.54951,1.5497,1.54937,1.54956,378800001.0
2005-11-24 00:33:00,1.54948,1.54973,1.54932,1.54964,357400001.0
2005-11-24 00:34:00,1.54938,1.54961,1.54927,1.54932,299800000.0
2005-11-24 00:35:00,1.54928,1.54973,1.5492,1.54961,284899998.0
2005-11-24 00:36:00,1.54933,1.5496,1.54921,1.5495,570199993.0
2005-11-24 00:37:00,1.54938,1.5497,1.5493,1.54951,331199998.0
2005-11-24 00:38:00,1.5492,1.54959,1.5492,1.54941,348700000.0
2005-11-24 00:39:00,1.54943,1.54955,1.54908,1.54908,351100001.0
2005-11-24 00:40:00,1.5497,1.54987,1.5493,1.54938,451999997.0
2005-11-24 00:41:00,1.54941,1.54972,1.5494,1.54952,335600005.0
2005-11-24 00:42:00,1.5497,1.54984,1.54941,1.54948,343700004.0
2005-11-24 00:43:00,1.54938,1.54955,1.54927,1.54955,309699995.0
2005-11-24 00:44:00,1.54941,1.54948,1.5493,1.54948,122900002.0
2005-11-24 00:45:00,1.54948,1.54948,1.54914,1.54914,172200000.0
2005-11-24 00:46:00,1.54907,1.54945,1.54907,1.54945,308000002.0
2005-11-24 00:47:00,1.54945,1.54952,1.54941,1.54946,83100000.0
2005-11-24 00:48:00,1.54947,1.54957,1.54938,1.5494,285199998.0
2005-11-24 00:49:00,1.5495,1.54955,1.54941,1.54941,139800002.0
2005-11-24 00:50:00,1.54947,1.54947,1.5492,1.5493,357700007.0
2005-11-24 00:51:00,1.5491,1.54925,1.54891,1.54917,222199998.0
2005-11-24 00:52:00,1.54903,1.54919,1.54863,1.54881,283500000.0
2005-11-24 00:53:00,1.54874,1.54908,1.54866,1.54897,120100000.0
2005-11-24 00:54:00,1.54888,1.54908,1.54883,1.54896,115600000.0
2005-11-24 00:55:00,1.54901,1.5491,1.54889,1.54897,305299996.0
2005-11-24 00:56:00,1.54898,1.54898,1.54877,1.54877,199200003.0
2005-11-24 00:57:00,1.5486,1.54898,1.5486,1.54895,336400000.0
2005-11-24 00:58:00,1.54887,1.54898,1.5486,1.54871,218999998.0
2005-11-24 00:59:00,1.54873,1.54896,1.54865,1.54865,292799998.0
2005-11-24 01:00:00,1.54864,1.54875,1.54857,1.54863,290900001.0
2005-11-24 01:01:00,1.5487,1.54875,1.54857,1.54861,413900001.0
2005-11-24 01:02:00,1.5487,1.54875,1.5486,1.54869,202700000.0
2005-11-24 01:03:00,1.54883,1.54925,1.54883,1.54925,73500000.0
2005-11-24 01:04:00,1.54953,1.54958,1.5493,1.5495,532399998.0
2005-11-24 01:05:00,1.5494,1.54955,1.54937,1.54947,451299995.0
2005-11-24 01:06:00,1.54946,1.54955,1.54929,1.54945,239400002.0
2005-11-24 01:07:00,1.5494,1.54958,1.54935,1.54942,285800000.0
2005-11-24 01:08:00,1.5495,1.54953,1.54936,1.54944,64900000.0
2005-11-24 01:09:00,1.54947,1.54955,1.54936,1.54943,186200004.0
2005-11-24 01:10:00,1.54955,1.54955,1.5494,1.5494,277000000.0
2005-11-24 01:11:00,1.54952,1.54952,1.5494,1.5494,108500002.0
2005-11-24 01:12:00,1.5494,1.54948,1.54927,1.54928,329699999.0
2005-11-24 01:13:00,1.54948,1.54948,1.54918,1.54918,233499998.0
2005-11-24 01:14:00,1.5494,1.54958,1.54939,1.54955,384099997.0
2005-11-24 01:15:00,1.54948,1.54955,1.54938,1.5495,147700000.0
2005-11-24 01:16:00,1.5493,1.54945,1.5493,1.54945,136200004.0
2005-11-24 01:17:00,1.5495,1.54953,1.549,1.549,476899998.0
2005-11-24 01:18:00,1.5495,1.54958,1.54942,1.54942,321500003.0
2005-11-24 01:19:00,1.54955,1.54955,1.54932,1.54938,201599999.0
2005-11-24 01:20:00,1.54948,1.54955,1.54936,1.5495,141399998.0
2005-11-24 01:21:00,1.54948,1.54955,1.5494,1.5495,133200002.0
2005-11-24 01:22:00,1.54955,1.54955,1.5495,1.5495,81599999.0
2005-11-24 01:23:00,1.5495,1.5495,1.5494,1.5494,65500002.0
2005-11-24 01:24:00,1.54948,1.54954,1.54935,1.54939,103700001.0
2005-11-24 01:25:00,1.5493,1.5495,1.5493,1.5495,19200000.0
2005-11-24 01:26:00,1.54972,1.54978,1.54969,1.54971,112399998.0
2005-11-24 01:27:00,1.54975,1.5498,1.5496,1.54968,380599995.0
2005-11-24 01:28:00,1.54971,1.54985,1.54971,1.54985,71100000.0
2005-11-24 01:29:00,1.5498,1.5498,1.54961,1.54961,115000002.0
2005-11-24 01:30:00,1.5498,1.5498,1.54965,1.54965,90400000.0
2005-11-24 01:31:00,1.5498,1.5498,1.54965,1.54965,134099997.0
2005-11-24 01:32:00,1.54985,1.54985,1.5496,1.54977,364100002.0
2005-11-24 01:33:00,1.5497,1.5498,1.5497,1.5498,32100001.0
2005-11-24 01:34:00,1.5497,1.54985,1.54951,1.54974,363800003.0
2005-11-24 01:35:00,1.54975,1.54975,1.5496,1.5496,79900001.0
2005-11-24 01:36:00,1.54957,1.5498,1.54957,1.54964,197300003.0
2005-11-24 01:37:00,1.54977,1.54985,1.54965,1.5497,405599993.0
2005-11-24 01:38:00,1.54978,1.54988,1.54969,1.54988,404099999.0
2005-11-24 01:39:00,1.54982,1.54988,1.54962,1.54962,317700002.0
2005-11-24 01:40:00,1.5498,1.5498,1.5497,1.5497,46300001.0
2005-11-24 01:41:00,1.54988,1.54989,1.54972,1.54978,93699999.0
2005-11-24 01:42:00,1.54989,1.54993,1.54978,1.54978,334000001.0
2005-11-24 01:43:00,1.54985,1.54985,1.5497,1.5497,144600001.0
2005-11-24 01:44:00,1.54985,1.54985,1.5498,1.5498,188500002.0
2005-11-24 01:45:00,1.5498,1.54985,1.5498,1.54985,28800000.0
2005-11-24 01:46:00,1.54969,1.54988,1.54967,1.54988,278000004.0
2005-11-24 01:47:00,1.54978,1.54985,1.5497,1.5498,256300001.0
2005-11-24 01:48:00,1.54979,1.54988,1.54969,1.5498,334600002.0
2005-11-24 01:49:00,1.54978,1.54983,1.54961,1.54971,211600002.0
2005-11-24 01:50:00,1.54975,1.54985,1.54963,1.54963,181100001.0
2005-11-24 01:51:00,1.5498,1.5498,1.5497,1.5497,52900002.0
2005-11-24 01:52:00,1.54975,1.54975,1.5496,1.5496,34900000.0
2005-11-24 01:53:00,1.54975,1.54988,1.54968,1.54978,154000000.0
2005-11-24 01:54:00,1.54982,1.54988,1.54962,1.5498,224100002.0
2005-11-24 01:55:00,1.54969,1.5498,1.54958,1.5498,322900003.0
2005-11-24 01:56:00,1.5496,1.54975,1.5496,1.54975,16000000.0
2005-11-24 01:57:00,1.5498,1.54985,1.54972,1.54978,177300004.0
2005-11-24 01:58:00,1.54971,1.54985,1.54963,1.54975,299000002.0
2005-11-24 01:59:00,1.54966,1.54992,1.54966,1.54992,208500005.0
2005-11-24 02:00:00,1.54992,1.54992,1.54957,1.54961,374700004.0
2005-11-24 02:01:00,1.5497,1.54985,1.5497,1.54985,127799998.0
2005-11-24 02:02:00,1.54968,1.54985,1.54959,1.5498,311700004.0
2005-11-24 02:03:00,1.54978,1.54985,1.54966,1.54978,164700000.0
2005-11-24 02:04:00,1.54987,1.54993,1.54966,1.54985,399199998.0
2005-11-24 02:05:00,1.54978,1.5499,1.54959,1.54974,210200000.0
2005-11-24 02:06:00,1.54971,1.55001,1.54971,1.55001,195700001.0
2005-11-24 02:07:00,1.55,1.55008,1.54982,1.55003,407000004.0
2005-11-24 02:08:00,1.55005,1.55005,1.54972,1.54972,327799999.0
2005-11-24 02:09:00,1.54993,1.55005,1.54986,1.54989,285800004.0
2005-11-24 02:10:00,1.55,1.55,1.5499,1.5499,116099998.0
2005-11-24 02:11:00,1.55,1.55,1.5497,1.54978,249000000.0
2005-11-24 02:12:00,1.54998,1.55002,1.54987,1.54993,40000001.0
2005-11-24 02:13:00,1.55,1.55,1.5499,1.5499,116199998.0
2005-11-24 02:14:00,1.55,1.55005,1.54987,1.54998,378800001.0
2005-11-24 02:15:00,1.54989,1.55005,1.5498,1.54995,191700002.0
2005-11-24 02:16:00,1.5498,1.54995,1.5498,1.54995,62300000.0
2005-11-24 02:17:00,1.54982,1.55,1.54982,1.55,46000000.0
2005-11-24 02:18:00,1.55,1.55,1.5499,1.5499,93500000.0
2005-11-24 02:19:00,1.55008,1.55008,1.55006,1.55006,44700000.0
2005-11-24 02:20:00,1.55008,1.55013,1.54991,1.55002,265999999.0
2005-11-24 02:21:00,1.55,1.55012,1.5499,1.54996,454399997.0
2005-11-24 02:22:00,1.55,1.55007,1.54989,1.54991,346199996.0
2005-11-24 02:23:00,1.55005,1.55005,1.54983,1.54989,231100001.0
2005-11-24 02:24:00,1.54993,1.55008,1.54982,1.55008,408499998.0
2005-11-24 02:25:00,1.54999,1.55005,1.54995,1.55002,90299998.0
2005-11-24 02:26:00,1.55,1.55,1.5499,1.5499,72699999.0
2005-11-24 02:27:00,1.55005,1.55005,1.54982,1.54982,124300002.0
2005-11-24 02:28:00,1.54995,1.55005,1.54983,1.54983,367300000.0
2005-11-24 02:29:00,1.54995,1.55004,1.54979,1.54994,322999997.0
2005-11-24 02:30:00,1.54961,1.54995,1.54961,1.54995,213599998.0
2005-11-24 02:31:00,1.5498,1.5499,1.5498,1.5499,131800002.0
2005-11-24 02:32:00,1.5499,1.54995,1.5498,1.54981,290800000.0
2005-11-24 02:33:00,1.54983,1.54983,1.54954,1.54969,343199999.0
2005-11-24 02:34:00,1.54961,1.5497,1.5494,1.54959,341600006.0
2005-11-24 02:35:00,1.54967,1.54973,1.54941,1.54954,315999999.0
2005-11-24 02:36:00,1.54947,1.54955,1.54926,1.54942,121700000.0
2005-11-24 02:37:00,1.54951,1.54979,1.54942,1.54965,183500002.0
2005-11-24 02:38:00,1.54956,1.54968,1.54956,1.54968,19600000.0
2005-11-24 02:39:00,1.54969,1.54978,1.54958,1.54966,249600000.0
2005-11-24 02:40:00,1.54977,1.54977,1.54974,1.54974,40900002.0
2005-11-24 02:41:00,1.54967,1.54975,1.54952,1.54952,375600000.0
2005-11-24 02:42:00,1.54973,1.54989,1.54965,1.54977,251000003.0
2005-11-24 02:43:00,1.5499,1.54995,1.5499,1.54995,155900000.0
2005-11-24 02:44:00,1.5498,1.54995,1.5498,1.54995,179700001.0
2005-11-24 02:45:00,1.5499,1.54995,1.54982,1.54988,59100002.0
2005-11-24 02:46:00,1.54988,1.54988,1.54966,1.54966,92499997.0
2005-11-24 02:47:00,1.5497,1.54995,1.5497,1.54995,329800003.0
2005-11-24 02:48:00,1.54995,1.54998,1.54975,1.5499,314699998.0
2005-11-24 02:49:00,1.54988,1.54988,1.54976,1.54976,16000000.0
2005-11-24 02:50:00,1.5499,1.54995,1.54982,1.54988,112399998.0
2005-11-24 02:51:00,1.54988,1.54995,1.54978,1.54992,234599998.0
2005-11-24 02:52:00,1.54979,1.54995,1.54973,1.54983,332399999.0
2005-11-24 02:53:00,1.54992,1.55001,1.54976,1.54991,281400000.0
2005-11-24 02:54:00,1.54987,1.55001,1.54987,1.55001,97400002.0
2005-11-24 02:55:00,1.54996,1.54998,1.54984,1.54984,241600004.0
2005-11-24 02:56:00,1.54994,1.55007,1.5499,1.54991,151000000.0
2005-11-24 02:57:00,1.55009,1.55019,1.5499,1.55005,397299996.0
2005-11-24 02:58:00,1.5502,1.55023,1.54999,1.55003,305000002.0
2005-11-24 02:59:00,1.5502,1.55025,1.5501,1.5501,264500000.0
2005-11-24 03:00:00,1.55013,1.55013,1.54983,1.54998,158999998.0
2005-11-24 03:01:00,1.54997,1.55012,1.54986,1.54991,480600000.0
2005-11-24 03:02:00,1.54993,1.55002,1.54965,1.54965,231900004.0
2005-11-24 03:03:00,1.55002,1.55002,1.54978,1.54978,89500002.0
2005-11-24 03:04:00,1.54986,1.54986,1.54967,1.54967,169200004.0
2005-11-24 03:05:00,1.54977,1.55006,1.54977,1.54986,335600003.0
2005-11-24 03:06:00,1.5498,1.54985,1.5498,1.54985,88800001.0
2005-11-24 03:07:00,1.54983,1.54986,1.54968,1.54979,345900001.0
2005-11-24 03:08:00,1.54971,1.54985,1.54952,1.5498,305900002.0
2005-11-24 03:09:00,1.54961,1.54975,1.5494,1.5494,227999998.0
2005-11-24 03:10:00,1.54955,1.5497,1.54936,1.54959,174200004.0
2005-11-24 03:11:00,1.54964,1.54978,1.54957,1.54965,145000000.0
2005-11-24 03:12:00,1.54978,1.54978,1.54946,1.5497,241600000.0
2005-11-24 03:13:00,1.5497,1.54978,1.54957,1.5496,88899999.0
2005-11-24 03:14:00,1.54975,1.54988,1.54963,1.5498,133800003.0
2005-11-24 03:15:00,1.54978,1.54978,1.54966,1.54966,70300002.0
2005-11-24 03:16:00,1.54978,1.54988,1.54952,1.54952,263400001.0
2005-11-24 03:17:00,1.54985,1.54985,1.54966,1.54966,183800004.0
2005-11-24 03:18:00,1.54968,1.54978,1.54958,1.54978,265200002.0
2005-11-24 03:19:00,1.54982,1.54982,1.54959,1.54959,172000002.0
2005-11-24 03:20:00,1.5497,1.54983,1.54961,1.54976,212500004.0
2005-11-24 03:21:00,1.54973,1.54982,1.54959,1.54968,246499997.0
2005-11-24 03:22:00,1.54981,1.54992,1.54965,1.54979,410600001.0
2005-11-24 03:23:00,1.54969,1.54983,1.54962,1.54975,185300004.0
2005-11-24 03:24:00,1.54969,1.54985,1.54968,1.54977,463900003.0
2005-11-24 03:25:00,1.54968,1.54995,1.54965,1.54986,238100002.0
2005-11-24 03:26:00,1.5498,1.54992,1.54968,1.54983,193599999.0
2005-11-24 03:27:00,1.5499,1.54994,1.54976,1.54994,277199997.0
2005-11-24 03:28:00,1.54995,1.54995,1.54983,1.5499,157100001.0
2005-11-24 03:29:00,1.54975,1.54997,1.54975,1.54997,48000001.0
2005-11-24 03:30:00,1.5498,1.54996,1.5498,1.54996,139500003.0
2005-11-24 03:31:00,1.5499,1.55,1.5499,1.55,116599998.0
2005-11-24 03:32:00,1.5498,1.55008,1.5498,1.55005,193499999.0
2005-11-24 03:33:00,1.54993,1.55005,1.54978,1.54991,112100000.0
2005-11-24 03:34:00,1.55005,1.55005,1.54982,1.55005,447299997.0
2005-11-24 03:35:00,1.54986,1.54997,1.54984,1.54993,60000000.0
2005-11-24 03:36:00,1.54975,1.54991,1.54974,1.54989,355300002.0
2005-11-24 03:37:00,1.54987,1.55,1.54974,1.54975,205100001.0
2005-11-24 03:38:00,1.54987,1.54993,1.54983,1.54993,63900002.0
2005-11-24 03:39:00,1.54983,1.55005,1.54983,1.55005,46500001.0
2005-11-24 03:40:00,1.54989,1.55,1.54962,1.54985,322800001.0
2005-11-24 03:41:00,1.54965,1.54988,1.54965,1.54982,206500000.0
2005-11-24 03:42:00,1.54972,1.54985,1.54962,1.54969,207700003.0
2005-11-24 03:43:00,1.54977,1.54982,1.54947,1.54947,444300002.0
2005-11-24 03:44:00,1.54944,1.54963,1.5494,1.54953,409900003.0
2005-11-24 03:45:00,1.54961,1.54961,1.54938,1.54943,413299999.0
2005-11-24 03:46:00,1.54939,1.54955,1.54932,1.54955,263000001.0
2005-11-24 03:47:00,1.54937,1.54955,1.54937,1.54955,149300002.0
2005-11-24 03:48:00,1.54956,1.54966,1.5494,1.54945,259500001.0
2005-11-24 03:49:00,1.54932,1.5495,1.54932,1.5495,139599998.0
2005-11-24 03:50:00,1.54952,1.54963,1.54945,1.54963,100600000.0
2005-11-24 03:51:00,1.54959,1.54973,1.54951,1.54973,385799999.0
2005-11-24 03:52:00,1.54959,1.54968,1.54946,1.54953,386200002.0
2005-11-24 03:53:00,1.54967,1.54981,1.54967,1.54981,164500002.0
2005-11-24 03:54:00,1.54983,1.54983,1.54966,1.54972,161299998.0
2005-11-24 03:55:00,1.54964,1.54985,1.54956,1.54973,379699997.0
2005-11-24 03:56:00,1.54963,1.54982,1.54949,1.54975,296700002.0
2005-11-24 03:57:00,1.54971,1.54983,1.54962,1.54967,207400001.0
2005-11-24 03:58:00,1.54958,1.54973,1.54952,1.54964,169300000.0
2005-11-24 03:59:00,1.5495,1.5497,1.5495,1.5497,321300003.0
2005-11-24 04:00:00,1.54952,1.54971,1.54943,1.5497,497400004.0
2005-11-24 04:01:00,1.5497,1.54977,1.54953,1.54957,328399999.0
2005-11-24 04:02:00,1.54964,1.54979,1.54964,1.54976,155599999.0
2005-11-24 04:03:00,1.54953,1.54977,1.5495,1.54965,260400001.0
2005-11-24 04:04:00,1.54972,1.54972,1.54965,1.54965,76100001.0
2005-11-24 04:05:00,1.5496,1.54974,1.54952,1.54968,466999997.0
2005-11-24 04:06:00,1.54969,1.54972,1.54952,1.54963,329599999.0
2005-11-24 04:07:00,1.54964,1.54978,1.54949,1.54967,371900000.0
2005-11-24 04:08:00,1.54951,1.54973,1.54947,1.54973,191800002.0
2005-11-24 04:09:00,1.54957,1.54975,1.54937,1.54958,249199998.0
2005-11-24 04:10:00,1.5496,1.54975,1.5496,1.54975,225100000.0
2005-11-24 04:11:00,1.54961,1.54975,1.54952,1.54964,344199999.0
2005-11-24 04:12:00,1.5496,1.5497,1.5496,1.5497,61500000.0
2005-11-24 04:13:00,1.54966,1.54966,1.54946,1.54966,271500001.0
2005-11-24 04:14:00,1.54944,1.54964,1.54938,1.54948,447200010.0
2005-11-24 04:15:00,1.5496,1.54965,1.5496,1.54965,131800002.0
2005-11-24 04:16:00,1.54962,1.54963,1.54929,1.54939,288400002.0
2005-11-24 04:17:00,1.5495,1.5495,1.5494,1.5494,141299997.0
2005-11-24 04:18:00,1.5495,1.54955,1.54942,1.54948,161500000.0
2005-11-24 04:19:00,1.54945,1.5495,1.5493,1.54931,366700003.0
2005-11-24 04:20:00,1.54953,1.54953,1.54925,1.54925,79100001.0
2005-11-24 04:21:00,1.54955,1.54958,1.54938,1.54944,172700001.0
2005-11-24 04:22:00,1.54893,1.54966,1.54874,1.54939,204900004.0
2005-11-24 04:23:00,1.54965,1.54985,1.54963,1.54965,468400001.0
2005-11-24 04:24:00,1.54952,1.54963,1.54945,1.54948,282200000.0
2005-11-24 04:25:00,1.54965,1.54965,1.54935,1.54943,227899999.0
2005-11-24 04:26:00,1.54967,1.54974,1.54955,1.54966,259300000.0
2005-11-24 04:27:00,1.54982,1.54988,1.54979,1.54981,68699999.0
2005-11-24 04:28:00,1.54992,1.54992,1.54963,1.54979,373800000.0
2005-11-24 04:29:00,1.54968,1.5498,1.54962,1.54975,17600000.0
2005-11-24 04:30:00,1.54959,1.5498,1.54959,1.5498,85400001.0
2005-11-24 04:31:00,1.54967,1.54979,1.54967,1.54979,39100000.0
2005-11-24 04:32:00,1.5497,1.54975,1.5496,1.54968,109900001.0
2005-11-24 04:33:00,1.54963,1.54977,1.54963,1.54977,90599999.0
2005-11-24 04:34:00,1.5496,1.5497,1.5496,1.5497,81500000.0
2005-11-24 04:35:00,1.54959,1.54975,1.54953,1.54975,185800001.0
2005-11-24 04:36:00,1.54962,1.54982,1.54955,1.54972,266100001.0
2005-11-24 04:37:00,1.54967,1.54974,1.54942,1.54955,333799998.0
2005-11-24 04:38:00,1.5495,1.54965,1.54949,1.54965,413600003.0
2005-11-24 04:39:00,1.54956,1.54957,1.54933,1.54945,271799999.0
2005-11-24 04:40:00,1.54959,1.54969,1.54954,1.54968,189200001.0
2005-11-24 04:41:00,1.54968,1.54968,1.54944,1.54944,152099999.0
2005-11-24 04:42:00,1.54958,1.54962,1.54945,1.54948,428700001.0
2005-11-24 04:43:00,1.54949,1.54965,1.54946,1.54949,296800003.0
2005-11-24 04:44:00,1.5496,1.54965,1.5496,1.54965,46899999.0
2005-11-24 04:45:00,1.54956,1.54969,1.54943,1.54943,184800002.0
2005-11-24 04:46:00,1.5497,1.55003,1.5497,1.54984,168500001.0
2005-11-24 04:47:00,1.54957,1.54971,1.54949,1.54965,315900003.0
2005-11-24 04:48:00,1.54952,1.54964,1.54944,1.54964,272600001.0
2005-11-24 04:49:00,1.54978,1.54985,1.54963,1.54973,384500004.0
2005-11-24 04:50:00,1.54964,1.54969,1.5494,1.54955,225300001.0
2005-11-24 04:51:00,1.54969,1.54989,1.54964,1.54967,257099998.0
2005-11-24 04:52:00,1.54952,1.54963,1.54949,1.54957,54500001.0
2005-11-24 04:53:00,1.54944,1.54964,1.54931,1.54954,119800002.0
2005-11-24 04:54:00,1.54948,1.5496,1.54938,1.54942,271400003.0
2005-11-24 04:55:00,1.54955,1.54968,1.5495,1.54963,270000001.0
2005-11-24 04:56:00,1.5496,1.5496,1.5495,1.5495,13200000.0
2005-11-24 04:57:00,1.5496,1.54965,1.54945,1.54957,401800004.0
2005-11-24 04:58:00,1.54961,1.54961,1.54939,1.54948,298500000.0
2005-11-24 04:59:00,1.5494,1.54954,1.5494,1.54943,153400002.0
2005-11-24 05:00:00,1.54951,1.54958,1.5494,1.54947,308800003.0
2005-11-24 05:01:00,1.54962,1.54969,1.54947,1.54962,316700002.0
2005-11-24 05:02:00,1.54939,1.54965,1.54939,1.5496,236000001.0
2005-11-24 05:03:00,1.5496,1.54968,1.54948,1.54967,186899998.0
2005-11-24 05:04:00,1.5498,1.54987,1.54955,1.54955,134200000.0
2005-11-24 05:05:00,1.54951,1.54965,1.5494,1.54942,216299999.0
2005-11-24 05:06:00,1.54965,1.54965,1.54951,1.54951,103300000.0
2005-11-24 05:07:00,1.54965,1.54965,1.54952,1.54956,206700002.0
2005-11-24 05:08:00,1.54954,1.54965,1.54941,1.5496,308299996.0
2005-11-24 05:09:00,1.54957,1.54957,1.54944,1.54944,53699999.0
2005-11-24 05:10:00,1.54945,1.54957,1.54941,1.54951,56700000.0
2005-11-24 05:11:00,1.54955,1.54955,1.54929,1.54929,219200001.0
2005-11-24 05:12:00,1.54948,1.54955,1.54932,1.54946,428800007.0
2005-11-24 05:13:00,1.54955,1.54955,1.5494,1.5494,222200001.0
2005-11-24 05:14:00,1.54942,1.54957,1.5494,1.5495,261200003.0
2005-11-24 05:15:00,1.54948,1.54948,1.54935,1.54935,8600000.0
2005-11-24 05:16:00,1.54935,1.5495,1.54935,1.5495,167700001.0
2005-11-24 05:17:00,1.54955,1.54955,1.54942,1.54942,74999999.0
2005-11-24 05:18:00,1.5494,1.54955,1.54936,1.54948,255900000.0
2005-11-24 05:19:00,1.54926,1.54943,1.54926,1.54943,56500002.0
2005-11-24 05:20:00,1.54938,1.54953,1.54938,1.54953,62199999.0
2005-11-24 05:21:00,1.54938,1.5495,1.5492,1.5494,295500002.0
2005-11-24 05:22:00,1.5494,1.54955,1.54935,1.54935,235599999.0
2005-11-24 05:23:00,1.5495,1.5495,1.54931,1.54935,198199999.0
2005-11-24 05:24:00,1.5494,1.54955,1.54919,1.5494,286400006.0
2005-11-24 05:25:00,1.54931,1.54948,1.54924,1.54948,231000000.0
2005-11-24 05:26:00,1.54948,1.54953,1.54927,1.54953,182600004.0
2005-11-24 05:27:00,1.54929,1.54956,1.54929,1.54939,379899997.0
2005-11-24 05:28:00,1.5494,1.54945,1.5494,1.54945,27200000.0
2005-11-24 05:29:00,1.54945,1.54945,1.54933,1.54937,20800000.0
2005-11-24 05:30:00,1.5494,1.5494,1.5493,1.5493,99799999.0
2005-11-24 05:31:00,1.54949,1.54951,1.54945,1.54945,67300000.0
2005-11-24 05:32:00,1.5495,1.54955,1.5494,1.5494,332700000.0
2005-11-24 05:33:00,1.54941,1.54954,1.54925,1.54946,174700000.0
2005-11-24 05:34:00,1.5495,1.54955,1.54933,1.54948,208500002.0
2005-11-24 05:35:00,1.5495,1.5495,1.5494,1.5494,63100000.0
2005-11-24 05:36:00,1.54945,1.54957,1.5493,1.5495,338000001.0
2005-11-24 05:37:00,1.54955,1.54955,1.54929,1.54931,215900001.0
2005-11-24 05:38:00,1.54954,1.54957,1.54954,1.54957,35900000.0
2005-11-24 05:39:00,1.54945,1.54953,1.54927,1.54927,217800000.0
2005-11-24 05:40:00,1.54948,1.54948,1.54928,1.54929,159700002.0
2005-11-24 05:41:00,1.54946,1.54949,1.54937,1.54943,95100002.0
2005-11-24 05:42:00,1.54942,1.5495,1.54932,1.54935,401399993.0
2005-11-24 05:43:00,1.54923,1.54948,1.54923,1.54945,299799999.0
2005-11-24 05:44:00,1.54945,1.54945,1.54924,1.54924,122800000.0
2005-11-24 05:45:00,1.5494,1.54945,1.54931,1.54931,208199999.0
2005-11-24 05:46:00,1.54945,1.54945,1.54927,1.54927,56699998.0
2005-11-24 05:47:00,1.54945,1.54945,1.5492,1.54927,212000002.0
2005-11-24 05:48:00,1.54941,1.54961,1.54941,1.54955,492700004.0
2005-11-24 05:49:00,1.54943,1.54959,1.54927,1.54943,437300001.0
2005-11-24 05:50:00,1.54958,1.5496,1.5494,1.54948,277400002.0
2005-11-24 05:51:00,1.54951,1.54968,1.54943,1.54943,324899999.0
2005-11-24 05:52:00,1.54957,1.54965,1.54941,1.54949,313800003.0
2005-11-24 05:53:00,1.5496,1.54968,1.54944,1.54946,361600000.0
2005-11-24 05:54:00,1.5496,1.54969,1.54932,1.54932,360100001.0
2005-11-24 05:55:00,1.54945,1.54955,1.54934,1.5494,273399997.0
2005-11-24 05:56:00,1.54941,1.54953,1.54941,1.54953,29600000.0
2005-11-24 05:57:00,1.54949,1.54949,1.54933,1.54943,223700002.0
2005-11-24 05:58:00,1.54943,1.54943,1.54922,1.54924,326700001.0
2005-11-24 05:59:00,1.54947,1.54952,1.54931,1.54938,381599996.0
2005-11-24 06:00:00,1.54947,1.54952,1.54925,1.54943,177300001.0
2005-11-24 06:01:00,1.54955,1.54958,1.54935,1.54938,366600000.0
2005-11-24 06:02:00,1.5495,1.5495,1.5494,1.5494,162400001.0
2005-11-24 06:03:00,1.5494,1.54955,1.54939,1.54955,212700003.0
2005-11-24 06:04:00,1.54945,1.54955,1.54932,1.5495,206100002.0
2005-11-24 06:05:00,1.54942,1.54957,1.5494,1.5495,342399998.0
2005-11-24 06:06:00,1.54955,1.54955,1.54937,1.5494,391399997.0
2005-11-24 06:07:00,1.54934,1.54955,1.54921,1.54921,171000002.0
2005-11-24 06:08:00,1.54939,1.54955,1.54931,1.5495,304700003.0
2005-11-24 06:09:00,1.5495,1.54958,1.5494,1.54955,472999999.0
2005-11-24 06:10:00,1.5495,1.5495,1.54925,1.54926,204499999.0
2005-11-24 06:11:00,1.5495,1.54958,1.54937,1.5495,329900006.0
2005-11-24 06:12:00,1.54945,1.54955,1.5493,1.54947,397600003.0
2005-11-24 06:13:00,1.5494,1.54953,1.5494,1.54953,105300000.0
2005-11-24 06:14:00,1.54955,1.54955,1.54934,1.54937,262700004.0
2005-11-24 06:15:00,1.54946,1.54955,1.54946,1.54955,119800000.0
2005-11-24 06:16:00,1.54949,1.54949,1.54933,1.54947,311800007.0
2005-11-24 06:17:00,1.5495,1.54955,1.5494,1.54948,134800000.0
2005-11-24 06:18:00,1.54955,1.54955,1.54934,1.5494,170299999.0
2005-11-24 06:19:00,1.54938,1.54955,1.54932,1.54945,360499998.0
2005-11-24 06:20:00,1.54947,1.54955,1.54934,1.5495,277499995.0
2005-11-24 06:21:00,1.5495,1.54955,1.5495,1.54955,68700002.0
2005-11-24 06:22:00,1.54957,1.54962,1.54933,1.54933,226400003.0
2005-11-24 06:23:00,1.54945,1.54965,1.54934,1.54953,519199995.0
2005-11-24 06:24:00,1.54947,1.54952,1.54927,1.54944,218200001.0
2005-11-24 06:25:00,1.5494,1.54955,1.54936,1.54948,315600002.0
2005-11-24 06:26:00,1.54957,1.54957,1.54924,1.54934,251000004.0
2005-11-24 06:27:00,1.54955,1.54957,1.54944,1.5495,324700000.0
2005-11-24 06:28:00,1.54951,1.54957,1.54935,1.54948,293699997.0
2005-11-24 06:29:00,1.54955,1.54957,1.54944,1.54947,260400003.0
2005-11-24 06:30:00,1.54934,1.54947,1.54934,1.54947,72700001.0
2005-11-24 06:31:00,1.54944,1.54953,1.54937,1.54948,68800001.0
2005-11-24 06:32:00,1.54942,1.54955,1.54942,1.5495,257999999.0
2005-11-24 06:33:00,1.54948,1.5495,1.54935,1.5494,91900002.0
2005-11-24 06:34:00,1.54947,1.54955,1.54935,1.54955,213399997.0
2005-11-24 06:35:00,1.54948,1.54957,1.54936,1.5494,325800001.0
2005-11-24 06:36:00,1.5495,1.5495,1.54927,1.54927,81099999.0
2005-11-24 06:37:00,1.54955,1.54955,1.5495,1.5495,19200000.0
2005-11-24 06:38:00,1.54933,1.54953,1.54933,1.5494,177200000.0
2005-11-24 06:39:00,1.54942,1.5495,1.54928,1.54937,209699996.0
2005-11-24 06:40:00,1.54935,1.54955,1.54934,1.54947,250699999.0
2005-11-24 06:41:00,1.54946,1.54955,1.54934,1.54945,33900000.0
2005-11-24 06:42:00,1.5495,1.54955,1.5494,1.54949,301800001.0
2005-11-24 06:43:00,1.54946,1.54955,1.54931,1.5495,179599999.0
2005-11-24 06:44:00,1.54939,1.5495,1.54935,1.5495,165299998.0
2005-11-24 06:45:00,1.5495,1.5497,1.54948,1.54948,146200000.0
2005-11-24 06:46:00,1.5497,1.54975,1.5495,1.5495,423200000.0
2005-11-24 06:47:00,1.5496,1.5497,1.5496,1.5497,17600000.0
2005-11-24 06:48:00,1.54975,1.54975,1.5496,1.54963,212600001.0
2005-11-24 06:49:00,1.54965,1.54975,1.54952,1.54952,276399995.0
2005-11-24 06:50:00,1.5495,1.54975,1.5495,1.54973,329099996.0
2005-11-24 06:51:00,1.5496,1.5497,1.5496,1.5497,79100000.0
2005-11-24 06:52:00,1.54975,1.54978,1.54954,1.54969,324400001.0
2005-11-24 06:53:00,1.54962,1.54978,1.5496,1.54966,365999996.0
2005-11-24 06:54:00,1.54949,1.54974,1.54949,1.54968,211600001.0
2005-11-24 06:55:00,1.5498,1.55014,1.5498,1.54991,307700002.0
2005-11-24 06:56:00,1.54973,1.5499,1.5497,1.54981,222900005.0
2005-11-24 06:57:00,1.5499,1.55009,1.54979,1.54981,198500002.0
2005-11-24 06:58:00,1.5498,1.54985,1.5498,1.54985,125499997.0
2005-11-24 06:59:00,1.5498,1.54985,1.5497,1.54974,518100003.0
2005-11-24 07:00:00,1.54978,1.54983,1.5496,1.5497,356199997.0
2005-11-24 07:01:00,1.54955,1.54973,1.54952,1.54962,231500002.0
2005-11-24 07:02:00,1.5496,1.5496,1.5495,1.5495,54400000.0
2005-11-24 07:03:00,1.5495,1.5496,1.5495,1.5496,144900004.0
2005-11-24 07:04:00,1.5493,1.54972,1.5493,1.54972,278800003.0
2005-11-24 07:05:00,1.54959,1.5497,1.54955,1.54967,189300000.0
2005-11-24 07:06:00,1.5494,1.54955,1.5494,1.54955,57500000.0
2005-11-24 07:07:00,1.5496,1.5496,1.5495,1.5495,13600000.0
2005-11-24 07:08:00,1.5494,1.54955,1.5494,1.54955,15200000.0
2005-11-24 07:09:00,1.5496,1.54968,1.5494,1.5494,198000000.0
2005-11-24 07:10:00,1.54939,1.5496,1.54939,1.5496,146900002.0
2005-11-24 07:11:00,1.54946,1.54965,1.54946,1.5496,287399996.0
2005-11-24 07:12:00,1.5496,1.54965,1.54948,1.5495,176399999.0
2005-11-24 07:13:00,1.54955,1.54965,1.54945,1.54949,157500002.0
2005-11-24 07:14:00,1.54955,1.54965,1.54943,1.54957,49500002.0
2005-11-24 07:15:00,1.54948,1.54965,1.54938,1.54965,278299998.0
2005-11-24 07:16:00,1.54955,1.54963,1.54941,1.5495,322600002.0
2005-11-24 07:17:00,1.5495,1.5496,1.5495,1.5496,121599998.0
2005-11-24 07:18:00,1.5496,1.54965,1.54942,1.5495,238899999.0
2005-11-24 07:19:00,1.54955,1.54982,1.54951,1.54971,292500004.0
2005-11-24 07:20:00,1.54966,1.54981,1.54956,1.5496,229200003.0
2005-11-24 07:21:00,1.54958,1.54977,1.54953,1.54977,259399999.0
2005-11-24 07:22:00,1.54961,1.54984,1.54961,1.54981,378600000.0
2005-11-24 07:23:00,1.54956,1.5497,1.54956,1.5497,75899999.0
2005-11-24 07:24:00,1.54966,1.54973,1.54954,1.54966,212100002.0
2005-11-24 07:25:00,1.54964,1.54979,1.54963,1.54973,290699996.0
2005-11-24 07:26:00,1.54975,1.54975,1.54943,1.54957,214000003.0
2005-11-24 07:27:00,1.5497,1.5497,1.5495,1.54959,453800000.0
2005-11-24 07:28:00,1.54977,1.54977,1.54955,1.54955,119500001.0
2005-11-24 07:29:00,1.54967,1.54975,1.54963,1.54973,190900000.0
2005-11-24 07:30:00,1.54968,1.54975,1.54958,1.54975,226100005.0
2005-11-24 07:31:00,1.54971,1.54971,1.54953,1.54958,154800002.0
2005-11-24 07:32:00,1.54965,1.54965,1.5494,1.5494,300400001.0
2005-11-24 07:33:00,1.54949,1.54965,1.54943,1.54965,132999999.0
2005-11-24 07:34:00,1.5496,1.54965,1.54947,1.5495,277099997.0
2005-11-24 07:35:00,1.54958,1.54965,1.54946,1.54958,176399999.0
2005-11-24 07:36:00,1.54952,1.54965,1.54952,1.54965,136599999.0
2005-11-24 07:37:00,1.54965,1.54965,1.5496,1.5496,49699998.0
2005-11-24 07:38:00,1.54967,1.54973,1.54959,1.54961,43100002.0
2005-11-24 07:39:00,1.54978,1.54985,1.54972,1.5498,92200002.0
2005-11-24 07:40:00,1.54964,1.54985,1.54964,1.54985,254199999.0
2005-11-24 07:41:00,1.54968,1.54985,1.54953,1.54985,433500000.0
2005-11-24 07:42:00,1.54969,1.54988,1.54965,1.54988,399700002.0
2005-11-24 07:43:00,1.5497,1.54985,1.54964,1.54985,440400002.0
2005-11-24 07:44:00,1.54976,1.54985,1.54967,1.54967,175200001.0
2005-11-24 07:45:00,1.54978,1.54985,1.5497,1.5498,319700002.0
2005-11-24 07:46:00,1.54985,1.54985,1.54972,1.54972,40900001.0
2005-11-24 07:47:00,1.5497,1.54985,1.5497,1.5498,287700000.0
2005-11-24 07:48:00,1.5498,1.54981,1.54961,1.54962,334000003.0
2005-11-24 07:49:00,1.54968,1.5499,1.54968,1.54987,222099994.0
2005-11-24 07:50:00,1.5498,1.5499,1.5498,1.5499,35299999.0
2005-11-24 07:51:00,1.54989,1.54998,1.54972,1.54985,380299999.0
2005-11-24 07:52:00,1.54982,1.54995,1.54976,1.5499,142299998.0
2005-11-24 07:53:00,1.54988,1.54988,1.54975,1.54975,76699998.0
2005-11-24 07:54:00,1.54977,1.55001,1.54959,1.55001,201700002.0
2005-11-24 07:55:00,1.54994,1.55007,1.54981,1.55007,256999997.0
2005-11-24 07:56:00,1.5502,1.55022,1.54983,1.54993,193400000.0
2005-11-24 07:57:00,1.55005,1.55005,1.55,1.55,12000000.0
2005-11-24 07:58:00,1.54982,1.54997,1.54971,1.54983,274700001.0
2005-11-24 07:59:00,1.54995,1.54995,1.5498,1.5498,267399999.0
2005-11-24 08:00:00,1.5497,1.54987,1.5497,1.54987,34300000.0
2005-11-24 08:01:00,1.54992,1.55011,1.54984,1.54999,282999999.0
2005-11-24 08:02:00,1.55005,1.55005,1.54977,1.54988,293199996.0
2005-11-24 08:03:00,1.54991,1.54992,1.5497,1.54978,81800000.0
2005-11-24 08:04:00,1.5498,1.5499,1.5498,1.5499,38400000.0
2005-11-24 08:05:00,1.5499,1.54995,1.5499,1.54995,104700001.0
2005-11-24 08:06:00,1.54978,1.54995,1.54962,1.5498,347499997.0
2005-11-24 08:07:00,1.54979,1.54995,1.5497,1.54995,371399995.0
2005-11-24 08:08:00,1.54976,1.5499,1.54976,1.5499,153899996.0
2005-11-24 08:09:00,1.54985,1.54993,1.54971,1.54978,173300002.0
2005-11-24 08:10:00,1.54953,1.54994,1.54953,1.54982,157400000.0
2005-11-24 08:11:00,1.54956,1.54983,1.54956,1.54983,217600002.0
2005-11-24 08:12:00,1.5496,1.54975,1.5496,1.54975,14400000.0
2005-11-24 08:13:00,1.54965,1.54981,1.54961,1.54969,442499999.0
2005-11-24 08:14:00,1.54975,1.54994,1.54966,1.54966,269899999.0
2005-11-24 08:15:00,1.5497,1.54993,1.5497,1.54976,151500002.0
2005-11-24 08:16:00,1.54988,1.55008,1.54965,1.55008,173499998.0
2005-11-24 08:17:00,1.55007,1.55007,1.54984,1.54986,206200001.0
2005-11-24 08:18:00,1.54969,1.5498,1.54963,1.54963,157000000.0
2005-11-24 08:19:00,1.54967,1.54973,1.54947,1.54966,337900004.0
2005-11-24 08:20:00,1.54978,1.5498,1.54963,1.54969,163700000.0
2005-11-24 08:21:00,1.54973,1.54988,1.54958,1.54982,100100000.0
2005-11-24 08:22:00,1.5498,1.54987,1.54969,1.54979,102400000.0
2005-11-24 08:23:00,1.54978,1.55002,1.54977,1.54982,226900001.0
2005-11-24 08:24:00,1.54975,1.54992,1.54975,1.54992,24499999.0
2005-11-24 08:25:00,1.54992,1.54998,1.54976,1.54983,244500000.0
2005-11-24 08:26:00,1.54974,1.54985,1.54956,1.54975,217300001.0
2005-11-24 08:27:00,1.54971,1.54987,1.54964,1.54975,208100000.0
2005-11-24 08:28:00,1.5497,1.54982,1.54962,1.54963,292800002.0
2005-11-24 08:29:00,1.5498,1.54987,1.54973,1.54981,116600000.0
2005-11-24 08:30:00,1.54977,1.54991,1.54977,1.54991,130100001.0
2005-11-24 08:31:00,1.54973,1.54996,1.54967,1.54983,361600003.0
2005-11-24 08:32:00,1.54972,1.54985,1.5497,1.5498,336800000.0
2005-11-24 08:33:00,1.54985,1.54988,1.54966,1.54972,300300003.0
2005-11-24 08:34:00,1.54983,1.54988,1.54975,1.54988,132300002.0
2005-11-24 08:35:00,1.54987,1.55,1.54977,1.54997,146100001.0
2005-11-24 08:36:00,1.54995,1.54995,1.5499,1.5499,17600000.0
2005-11-24 08:37:00,1.54982,1.54995,1.54976,1.54995,268000005.0
2005-11-24 08:38:00,1.54986,1.55001,1.54973,1.54982,334400000.0
2005-11-24 08:39:00,1.54999,1.5502,1.54995,1.55009,191299997.0
2005-11-24 08:40:00,1.55003,1.55019,1.54996,1.55008,351899997.0
2005-11-24 08:41:00,1.55015,1.55015,1.54992,1.54998,299499998.0
2005-11-24 08:42:00,1.5501,1.55015,1.54998,1.55,306600004.0
2005-11-24 08:43:00,1.54996,1.5501,1.54996,1.5501,88700000.0
2005-11-24 08:44:00,1.54999,1.55014,1.54998,1.55004,305600002.0
2005-11-24 08:45:00,1.55013,1.55013,1.54973,1.55007,350200000.0
2005-11-24 08:46:00,1.54988,1.55013,1.54988,1.55003,382900002.0
2005-11-24 08:47:00,1.55002,1.55012,1.5499,1.55008,382799999.0
2005-11-24 08:48:00,1.55,1.55012,1.54985,1.54999,350000002.0
2005-11-24 08:49:00,1.54985,1.54992,1.54973,1.5498,225300000.0
2005-11-24 08:50:00,1.54979,1.55,1.54979,1.54982,350700006.0
2005-11-24 08:51:00,1.54971,1.54987,1.54971,1.54985,104900001.0
2005-11-24 08:52:00,1.54979,1.54994,1.54953,1.54967,368399999.0
2005-11-24 08:53:00,1.5498,1.54986,1.54966,1.54977,318100006.0
2005-11-24 08:54:00,1.54976,1.54984,1.54963,1.54964,238200001.0
2005-11-24 08:55:00,1.5497,1.54994,1.54956,1.54977,417599998.0
2005-11-24 08:56:00,1.54982,1.54992,1.54973,1.54992,140500002.0
2005-11-24 08:57:00,1.54982,1.54992,1.54968,1.54978,70700002.0
2005-11-24 08:58:00,1.54978,1.55,1.54973,1.54991,300799995.0
2005-11-24 08:59:00,1.54992,1.55,1.54982,1.54989,276199996.0
2005-11-24 09:00:00,1.54979,1.54993,1.54975,1.54985,177500001.0
2005-11-24 09:01:00,1.54973,1.54991,1.54973,1.54981,231000000.0
2005-11-24 09:02:00,1.54982,1.54991,1.54975,1.54982,194200003.0
2005-11-24 09:03:00,1.54984,1.54984,1.54971,1.54971,92299999.0
2005-11-24 09:04:00,1.54974,1.54995,1.54974,1.54995,308699998.0
2005-11-24 09:05:00,1.54983,1.54998,1.54978,1.5498,303700006.0
2005-11-24 09:06:00,1.5499,1.55003,1.54986,1.54989,180400001.0
2005-11-24 09:07:00,1.55001,1.55021,1.54989,1.55006,197600001.0
2005-11-24 09:08:00,1.55015,1.55018,1.54994,1.55008,236799999.0
2005-11-24 09:09:00,1.55008,1.55027,1.55008,1.5502,373500003.0
2005-11-24 09:10:00,1.55006,1.55016,1.55004,1.55014,79100000.0
2005-11-24 09:11:00,1.55014,1.55032,1.55005,1.55017,385900005.0
2005-11-24 09:12:00,1.5502,1.5503,1.5502,1.5503,10400000.0
2005-11-24 09:13:00,1.55015,1.55028,1.55006,1.55019,221700000.0
2005-11-24 09:14:00,1.55012,1.55033,1.55003,1.5503,208000000.0
2005-11-24 09:15:00,1.55043,1.55051,1.55026,1.55031,429000006.0
2005-11-24 09:16:00,1.55038,1.55044,1.55026,1.55044,342800000.0
2005-11-24 09:17:00,1.55029,1.55029,1.55014,1.55014,74699999.0
2005-11-24 09:18:00,1.55008,1.55013,1.55006,1.55009,140500000.0
2005-11-24 09:19:00,1.54982,1.55,1.54982,1.55,115800000.0
2005-11-24 09:20:00,1.55008,1.55008,1.54982,1.54982,109400002.0
2005-11-24 09:21:00,1.54997,1.55018,1.54989,1.55018,253900002.0
2005-11-24 09:22:00,1.55029,1.55029,1.55016,1.55016,113399999.0
2005-11-24 09:23:00,1.55014,1.55023,1.54998,1.55003,363700004.0
2005-11-24 09:24:00,1.54997,1.55015,1.54995,1.55012,322899997.0
2005-11-24 09:25:00,1.54995,1.55012,1.54995,1.55012,160500000.0
2005-11-24 09:26:00,1.55008,1.55015,1.55002,1.5501,66299999.0
2005-11-24 09:27:00,1.54998,1.55018,1.54986,1.55018,414600003.0
2005-11-24 09:28:00,1.55015,1.55017,1.54991,1.54991,275000002.0
2005-11-24 09:29:00,1.55004,1.55018,1.55001,1.55018,174199999.0
2005-11-24 09:30:00,1.55025,1.55025,1.5502,1.5502,126900002.0
2005-11-24 09:31:00,1.55026,1.55041,1.55017,1.55021,428500003.0
2005-11-24 09:32:00,1.55028,1.55028,1.55016,1.55016,49500000.0
2005-11-24 09:33:00,1.5503,1.55042,1.55021,1.55032,202999998.0
2005-11-24 09:34:00,1.55022,1.55032,1.55014,1.55027,193299997.0
2005-11-24 09:35:00,1.55028,1.55033,1.55016,1.55026,208500000.0
2005-11-24 09:36:00,1.55009,1.55023,1.55001,1.55011,256699999.0
2005-11-24 09:37:00,1.55016,1.55021,1.55008,1.55016,22900000.0
2005-11-24 09:38:00,1.55004,1.55026,1.54979,1.55026,202200002.0
2005-11-24 09:39:00,1.5503,1.55037,1.55021,1.55029,300099998.0
2005-11-24 09:40:00,1.55034,1.55036,1.55024,1.55026,104599999.0
2005-11-24 09:41:00,1.55042,1.55042,1.55019,1.55021,187800002.0
2005-11-24 09:42:00,1.55021,1.55043,1.55021,1.55038,179400000.0
2005-11-24 09:43:00,1.55036,1.55051,1.55023,1.55045,220599999.0
2005-11-24 09:44:00,1.55038,1.55038,1.55011,1.55011,156600000.0
2005-11-24 09:45:00,1.55023,1.55036,1.55017,1.55029,53500000.0
2005-11-24 09:46:00,1.55024,1.55041,1.55021,1.55034,168600002.0
2005-11-24 09:47:00,1.55035,1.55042,1.55024,1.55024,352199996.0
2005-11-24 09:48:00,1.55019,1.55041,1.55013,1.55041,362900004.0
2005-11-24 09:49:00,1.55032,1.55038,1.55024,1.55038,285300002.0
2005-11-24 09:50:00,1.55043,1.55047,1.5502,1.55039,273199998.0
2005-11-24 09:51:00,1.55047,1.55052,1.55034,1.55042,205800002.0
2005-11-24 09:52:00,1.55042,1.55042,1.5502,1.55038,395400004.0
2005-11-24 09:53:00,1.5504,1.55043,1.55019,1.55033,317300000.0
2005-11-24 09:54:00,1.5503,1.55045,1.55019,1.5503,321900000.0
2005-11-24 09:55:00,1.55028,1.55048,1.55018,1.55038,401099997.0
2005-11-24 09:56:00,1.55018,1.55038,1.55018,1.55038,349699998.0
2005-11-24 09:57:00,1.55048,1.55054,1.5504,1.5504,354800006.0
2005-11-24 09:58:00,1.55046,1.55047,1.55036,1.5504,77799998.0
2005-11-24 09:59:00,1.55031,1.55051,1.55031,1.55042,244700000.0
2005-11-24 10:00:00,1.5504,1.55045,1.55025,1.55028,333800003.0
2005-11-24 10:01:00,1.55038,1.55048,1.55024,1.55045,380400004.0
2005-11-24 10:02:00,1.55035,1.55045,1.55014,1.5503,371400010.0
2005-11-24 10:03:00,1.55028,1.55038,1.55024,1.55033,213500000.0
2005-11-24 10:04:00,1.5503,1.5503,1.55014,1.55028,284200002.0
2005-11-24 10:05:00,1.55012,1.55031,1.55007,1.55016,398700000.0
2005-11-24 10:06:00,1.55027,1.55033,1.5501,1.55033,218000001.0
2005-11-24 10:07:00,1.55024,1.55033,1.55004,1.5502,270099997.0
2005-11-24 10:08:00,1.55001,1.55032,1.55001,1.55026,360399999.0
2005-11-24 10:09:00,1.55017,1.55029,1.55002,1.55014,303300001.0
2005-11-24 10:10:00,1.55012,1.55026,1.55001,1.55002,315400004.0
2005-11-24 10:11:00,1.55015,1.55025,1.55,1.55015,258300001.0
2005-11-24 10:12:00,1.55016,1.55042,1.55013,1.55028,250199999.0
2005-11-24 10:13:00,1.55028,1.55035,1.55022,1.5503,63900002.0
2005-11-24 10:14:00,1.55035,1.55042,1.55022,1.55038,304300006.0
2005-11-24 10:15:00,1.55038,1.55047,1.55033,1.55042,143700002.0
2005-11-24 10:16:00,1.55041,1.55041,1.55015,1.5502,334400002.0
2005-11-24 10:17:00,1.55029,1.5503,1.55007,1.55007,403399996.0
2005-11-24 10:18:00,1.5501,1.55025,1.55005,1.55005,193400000.0
2005-11-24 10:19:00,1.5501,1.55025,1.5501,1.55025,208399997.0
2005-11-24 10:20:00,1.55002,1.55023,1.54997,1.55017,302199999.0
2005-11-24 10:21:00,1.55014,1.55019,1.54995,1.54996,273200001.0
2005-11-24 10:22:00,1.54996,1.55008,1.54993,1.55008,244600004.0
2005-11-24 10:23:00,1.55017,1.55023,1.54999,1.55016,255200002.0
2005-11-24 10:24:00,1.55022,1.55022,1.5499,1.55002,141000000.0
2005-11-24 10:25:00,1.54989,1.55004,1.54958,1.54974,485600006.0
2005-11-24 10:26:00,1.54982,1.5499,1.54973,1.54975,97200000.0
2005-11-24 10:27:00,1.54973,1.54991,1.54963,1.54991,351599997.0
2005-11-24 10:28:00,1.54987,1.55009,1.5498,1.55009,188500002.0
2005-11-24 10:29:00,1.55007,1.55009,1.54993,1.55009,290800000.0
2005-11-24 10:30:00,1.54988,1.5501,1.5498,1.55001,322199999.0
2005-11-24 10:31:00,1.54986,1.55004,1.54976,1.54994,326700001.0
2005-11-24 10:32:00,1.54979,1.54995,1.5497,1.54985,434100000.0
2005-11-24 10:33:00,1.54977,1.54995,1.54975,1.54975,250499996.0
2005-11-24 10:34:00,1.54993,1.55001,1.54975,1.54975,207399999.0
2005-11-24 10:35:00,1.54977,1.54998,1.54972,1.54985,264399999.0
2005-11-24 10:36:00,1.5499,1.54997,1.54981,1.5499,157000001.0
2005-11-24 10:37:00,1.54995,1.54995,1.54973,1.5498,193900000.0
2005-11-24 10:38:00,1.5499,1.54998,1.54978,1.54983,230899999.0
2005-11-24 10:39:00,1.5498,1.54995,1.5498,1.54995,359500003.0
2005-11-24 10:40:00,1.54979,1.55009,1.54979,1.55006,210799997.0
2005-11-24 10:41:00,1.54989,1.55005,1.54982,1.54995,431500000.0
2005-11-24 10:42:00,1.54983,1.55008,1.54983,1.55002,149500001.0
2005-11-24 10:43:00,1.55005,1.55005,1.54962,1.54996,414700003.0
2005-11-24 10:44:00,1.54995,1.55003,1.54977,1.54998,276300000.0
2005-11-24 10:45:00,1.55,1.55005,1.55,1.55005,110900000.0
2005-11-24 10:46:00,1.54983,1.55008,1.54981,1.54991,287500001.0
2005-11-24 10:47:00,1.5501,1.55041,1.5501,1.55022,106300000.0
2005-11-24 10:48:00,1.55046,1.55068,1.55046,1.55068,91300000.0
2005-11-24 10:49:00,1.55073,1.55083,1.55063,1.55067,303600000.0
2005-11-24 10:50:00,1.55062,1.55088,1.55062,1.55088,203700001.0
2005-11-24 10:51:00,1.55061,1.5511,1.55061,1.5511,445199998.0
2005-11-24 10:52:00,1.55125,1.5514,1.55117,1.55121,316999999.0
2005-11-24 10:53:00,1.55128,1.55138,1.55123,1.55138,263599999.0
2005-11-24 10:54:00,1.55119,1.55133,1.55117,1.5513,287100000.0
2005-11-24 10:55:00,1.55112,1.55146,1.55112,1.55146,414700004.0
2005-11-24 10:56:00,1.55155,1.55158,1.55136,1.55155,232500002.0
2005-11-24 10:57:00,1.55138,1.55156,1.55135,1.55151,278100003.0
2005-11-24 10:58:00,1.55143,1.55152,1.55135,1.55143,185000001.0
2005-11-24 10:59:00,1.55121,1.55135,1.55092,1.55092,299999999.0
2005-11-24 11:00:00,1.55111,1.55111,1.55082,1.55082,223800001.0
2005-11-24 11:01:00,1.55093,1.55109,1.55086,1.55094,338700000.0
2005-11-24 11:02:00,1.5511,1.55115,1.55089,1.55101,388799999.0
2005-11-24 11:03:00,1.55105,1.5512,1.55097,1.55107,259000000.0
2005-11-24 11:04:00,1.55086,1.55108,1.55068,1.55084,372600003.0
2005-11-24 11:05:00,1.55083,1.55096,1.55071,1.55088,239700002.0
2005-11-24 11:06:00,1.55098,1.55102,1.55095,1.55095,97399999.0
2005-11-24 11:07:00,1.55094,1.55101,1.55084,1.55092,186099999.0
2005-11-24 11:08:00,1.55102,1.5511,1.55092,1.55101,288700003.0
2005-11-24 11:09:00,1.55101,1.55121,1.55085,1.5511,164700001.0
2005-11-24 11:10:00,1.55112,1.55124,1.55097,1.55108,297600005.0
2005-11-24 11:11:00,1.55111,1.55129,1.55111,1.55111,282900003.0
2005-11-24 11:12:00,1.55118,1.55121,1.55101,1.55107,289000003.0
2005-11-24 11:13:00,1.55107,1.5512,1.55101,1.55118,186199999.0
2005-11-24 11:14:00,1.55114,1.55131,1.55109,1.55115,257499998.0
2005-11-24 11:15:00,1.55098,1.55126,1.55095,1.55126,367000002.0
2005-11-24 11:16:00,1.55132,1.55132,1.55114,1.55128,328300001.0
2005-11-24 11:17:00,1.55114,1.55121,1.551,1.55104,225099998.0
2005-11-24 11:18:00,1.5511,1.55122,1.551,1.55114,253000000.0
2005-11-24 11:19:00,1.55105,1.55124,1.55101,1.55124,278500000.0
2005-11-24 11:20:00,1.55112,1.55124,1.55102,1.55102,558799997.0
2005-11-24 11:21:00,1.55117,1.55124,1.55107,1.55117,207100000.0
2005-11-24 11:22:00,1.55097,1.55117,1.55094,1.55111,248200000.0
2005-11-24 11:23:00,1.55106,1.55116,1.55092,1.55092,235699997.0
2005-11-24 11:24:00,1.55108,1.55121,1.55096,1.55102,328000002.0
2005-11-24 11:25:00,1.55101,1.55122,1.55084,1.55122,284899999.0
2005-11-24 11:26:00,1.55103,1.55115,1.55102,1.55113,194300002.0
2005-11-24 11:27:00,1.5511,1.55115,1.551,1.55109,218900000.0
2005-11-24 11:28:00,1.55099,1.55119,1.55099,1.5511,209199995.0
2005-11-24 11:29:00,1.551,1.55121,1.55099,1.55109,274000001.0
2005-11-24 11:30:00,1.55108,1.55109,1.55089,1.55106,286199999.0
2005-11-24 11:31:00,1.55099,1.55112,1.55097,1.55108,278499997.0
2005-11-24 11:32:00,1.55102,1.55115,1.55097,1.55113,347000005.0
2005-11-24 11:33:00,1.55105,1.55113,1.55091,1.55112,415300000.0
2005-11-24 11:34:00,1.55098,1.55109,1.55086,1.55102,466699997.0
2005-11-24 11:35:00,1.55105,1.55119,1.55093,1.55098,130899999.0
2005-11-24 11:36:00,1.55108,1.55115,1.55093,1.5511,319500002.0
2005-11-24 11:37:00,1.55107,1.5511,1.55094,1.55095,381100004.0
2005-11-24 11:38:00,1.55115,1.55115,1.55101,1.55108,217399996.0
2005-11-24 11:39:00,1.55097,1.55112,1.55086,1.55102,374899999.0
2005-11-24 11:40:00,1.55096,1.5511,1.55083,1.551,294000002.0
2005-11-24 11:41:00,1.551,1.55107,1.55084,1.55099,463100000.0
2005-11-24 11:42:00,1.55094,1.55112,1.55082,1.55104,215000001.0
2005-11-24 11:43:00,1.55105,1.55116,1.55089,1.55103,298500001.0
2005-11-24 11:44:00,1.55105,1.55122,1.55089,1.55089,345099999.0
2005-11-24 11:45:00,1.55097,1.5511,1.55088,1.55105,252400000.0
2005-11-24 11:46:00,1.55106,1.55113,1.55087,1.55098,102199999.0
2005-11-24 11:47:00,1.55101,1.55121,1.5509,1.55105,259500003.0
2005-11-24 11:48:00,1.55108,1.55108,1.55081,1.5509,194799999.0
2005-11-24 11:49:00,1.55102,1.55115,1.55091,1.55091,420799998.0
2005-11-24 11:50:00,1.551,1.55113,1.55096,1.55104,440599999.0
2005-11-24 11:51:00,1.55088,1.55112,1.55077,1.551,329300002.0
2005-11-24 11:52:00,1.55097,1.5511,1.55085,1.55095,402000002.0
2005-11-24 11:53:00,1.55082,1.55092,1.55072,1.55092,273600004.0
2005-11-24 11:54:00,1.55095,1.55095,1.5507,1.5507,314399998.0
2005-11-24 11:55:00,1.55065,1.55095,1.55065,1.5509,432000005.0
2005-11-24 11:56:00,1.55078,1.55104,1.55078,1.55104,306200003.0
2005-11-24 11:57:00,1.55095,1.55102,1.55082,1.55094,201399999.0
2005-11-24 11:58:00,1.55094,1.55103,1.55075,1.5509,312500001.0
2005-11-24 11:59:00,1.55081,1.55097,1.55078,1.5509,202200001.0
2005-11-24 12:00:00,1.55095,1.55095,1.5507,1.5507,358100004.0
2005-11-24 12:01:00,1.5507,1.55097,1.5507,1.55088,285099996.0
2005-11-24 12:02:00,1.5508,1.55095,1.55072,1.55095,374699998.0
2005-11-24 12:03:00,1.55082,1.55095,1.55067,1.55095,416000001.0
2005-11-24 12:04:00,1.55072,1.55099,1.55063,1.55095,147099998.0
2005-11-24 12:05:00,1.55097,1.55102,1.5508,1.5508,194200000.0
2005-11-24 12:06:00,1.55099,1.55099,1.55068,1.55081,282700003.0
2005-11-24 12:07:00,1.55095,1.55109,1.55075,1.55075,362099997.0
2005-11-24 12:08:00,1.55096,1.5511,1.55084,1.55098,343399999.0
2005-11-24 12:09:00,1.55096,1.55096,1.55086,1.55088,97500000.0
2005-11-24 12:10:00,1.55095,1.55095,1.55066,1.55066,157800000.0
2005-11-24 12:11:00,1.55072,1.55087,1.55061,1.55082,498200004.0
2005-11-24 12:12:00,1.5508,1.55085,1.55067,1.55067,420400000.0
2005-11-24 12:13:00,1.55076,1.55085,1.55069,1.55071,258700001.0
2005-11-24 12:14:00,1.55084,1.55093,1.55079,1.55088,213500001.0
2005-11-24 12:15:00,1.55094,1.55094,1.55073,1.55081,233600003.0
2005-11-24 12:16:00,1.55065,1.55088,1.55065,1.55086,263500000.0
2005-11-24 12:17:00,1.55082,1.5509,1.55069,1.55084,289799997.0
2005-11-24 12:18:00,1.5508,1.55085,1.55064,1.55064,276000005.0
2005-11-24 12:19:00,1.55076,1.55079,1.55067,1.55073,118499997.0
2005-11-24 12:20:00,1.55058,1.55078,1.55058,1.55062,73600000.0
2005-11-24 12:21:00,1.55082,1.5509,1.55069,1.55083,193900000.0
2005-11-24 12:22:00,1.5508,1.55085,1.55062,1.55078,305900001.0
2005-11-24 12:23:00,1.55083,1.55085,1.55057,1.55057,179200001.0
2005-11-24 12:24:00,1.55078,1.55082,1.55066,1.55075,172499998.0
2005-11-24 12:25:00,1.55083,1.55093,1.55069,1.5508,440900001.0
2005-11-24 12:26:00,1.55074,1.55092,1.55072,1.55088,324100001.0
2005-11-24 12:27:00,1.55076,1.55088,1.55067,1.55081,319500000.0
2005-11-24 12:28:00,1.5507,1.55088,1.5505,1.55078,246200003.0
2005-11-24 12:29:00,1.55081,1.55099,1.55074,1.55088,521000000.0
2005-11-24 12:30:00,1.55086,1.55096,1.55072,1.55078,329600005.0
2005-11-24 12:31:00,1.55093,1.55093,1.55069,1.55081,248499999.0
2005-11-24 12:32:00,1.55082,1.55095,1.55071,1.55081,471100000.0
2005-11-24 12:33:00,1.55072,1.55096,1.55072,1.55095,283400002.0
2005-11-24 12:34:00,1.55093,1.55097,1.55085,1.55085,25600000.0
2005-11-24 12:35:00,1.5509,1.551,1.55076,1.55081,261100003.0
2005-11-24 12:36:00,1.5507,1.55087,1.55063,1.55075,221200001.0
2005-11-24 12:37:00,1.5508,1.55085,1.55068,1.55085,242800004.0
2005-11-24 12:38:00,1.55074,1.55097,1.55073,1.55086,341599995.0
2005-11-24 12:39:00,1.55076,1.5509,1.55072,1.55088,338700000.0
2005-11-24 12:40:00,1.55088,1.55094,1.55067,1.55077,269300003.0
2005-11-24 12:41:00,1.5509,1.55097,1.55071,1.55071,327299997.0
2005-11-24 12:42:00,1.5509,1.55093,1.55071,1.55073,450700000.0
2005-11-24 12:43:00,1.5509,1.5509,1.55065,1.55077,352900003.0
2005-11-24 12:44:00,1.55066,1.55095,1.55066,1.55095,55499999.0
2005-11-24 12:45:00,1.55079,1.55093,1.55074,1.55082,192600003.0
2005-11-24 12:46:00,1.55084,1.55093,1.55068,1.55082,226100001.0
2005-11-24 12:47:00,1.55085,1.55094,1.5507,1.55086,291800001.0
2005-11-24 12:48:00,1.55083,1.55093,1.55068,1.55085,306699997.0
2005-11-24 12:49:00,1.55086,1.55092,1.55084,1.55084,43700000.0
2005-11-24 12:50:00,1.55064,1.55081,1.55053,1.55066,278699999.0
2005-11-24 12:51:00,1.55074,1.55083,1.5507,1.55076,258199998.0
2005-11-24 12:52:00,1.55053,1.55078,1.55026,1.55056,528999998.0
2005-11-24 12:53:00,1.55073,1.55091,1.55049,1.5508,268500000.0
2005-11-24 12:54:00,1.55083,1.55101,1.55083,1.551,141499998.0
2005-11-24 12:55:00,1.55103,1.55103,1.55071,1.55071,330700004.0
2005-11-24 12:56:00,1.55068,1.55087,1.5505,1.55076,336099999.0
2005-11-24 12:57:00,1.55076,1.55082,1.55062,1.55071,228299999.0
2005-11-24 12:58:00,1.55067,1.55071,1.55052,1.55054,398700001.0
2005-11-24 12:59:00,1.5504,1.55067,1.5504,1.55065,192900001.0
2005-11-24 13:00:00,1.55056,1.55066,1.55045,1.55049,440200005.0
2005-11-24 13:01:00,1.55042,1.55061,1.55027,1.55034,324999997.0
2005-11-24 13:02:00,1.5504,1.55044,1.55009,1.55009,242700000.0
2005-11-24 13:03:00,1.5503,1.5503,1.55006,1.55018,196399997.0
2005-11-24 13:04:00,1.55027,1.5503,1.55,1.55011,279300000.0
2005-11-24 13:05:00,1.55014,1.55035,1.55014,1.55031,302600002.0
2005-11-24 13:06:00,1.55015,1.55045,1.55015,1.55045,142299998.0
2005-11-24 13:07:00,1.55048,1.5505,1.55023,1.55023,286799997.0
2005-11-24 13:08:00,1.55038,1.55045,1.55026,1.55037,91900000.0
2005-11-24 13:09:00,1.55038,1.55045,1.55032,1.5504,99200001.0
2005-11-24 13:10:00,1.55035,1.55048,1.55022,1.55031,127000002.0
2005-11-24 13:11:00,1.55045,1.55045,1.55029,1.55029,48699999.0
2005-11-24 13:12:00,1.55028,1.5504,1.55018,1.55038,303599998.0
2005-11-24 13:13:00,1.55025,1.55039,1.55019,1.55022,338300001.0
2005-11-24 13:14:00,1.5503,1.5503,1.55012,1.55019,171100001.0
2005-11-24 13:15:00,1.55028,1.55035,1.55011,1.5503,253299995.0
2005-11-24 13:16:00,1.55032,1.55038,1.55017,1.55023,350499997.0
2005-11-24 13:17:00,1.55042,1.55042,1.5502,1.5502,254599996.0
2005-11-24 13:18:00,1.55019,1.55028,1.54996,1.54996,425900007.0
2005-11-24 13:19:00,1.55008,1.55014,1.54992,1.55005,368399998.0
2005-11-24 13:20:00,1.55015,1.55015,1.54999,1.55,278099999.0
2005-11-24 13:21:00,1.55012,1.55012,1.54991,1.54991,197399995.0
2005-11-24 13:22:00,1.55008,1.55014,1.54998,1.55003,357700004.0
2005-11-24 13:23:00,1.54998,1.55007,1.5497,1.54986,343600001.0
2005-11-24 13:24:00,1.54983,1.55002,1.54968,1.54993,284799996.0
2005-11-24 13:25:00,1.54994,1.55003,1.54966,1.5499,449299998.0
2005-11-24 13:26:00,1.54987,1.55014,1.54984,1.55,168900000.0
2005-11-24 13:27:00,1.55003,1.55018,1.54991,1.55001,263999999.0
2005-11-24 13:28:00,1.5501,1.55027,1.55,1.55017,284400001.0
2005-11-24 13:29:00,1.55001,1.55025,1.55001,1.55023,149100000.0
2005-11-24 13:30:00,1.5501,1.55025,1.55009,1.55025,430400005.0
2005-11-24 13:31:00,1.55021,1.55021,1.55001,1.55001,287300004.0
2005-11-24 13:32:00,1.55012,1.55023,1.55004,1.55009,158900000.0
2005-11-24 13:33:00,1.55002,1.5502,1.55002,1.55018,386200005.0
2005-11-24 13:34:00,1.55022,1.55022,1.54997,1.55005,193600001.0
2005-11-24 13:35:00,1.55017,1.55017,1.54996,1.54996,266800000.0
2005-11-24 13:36:00,1.55006,1.55021,1.55002,1.55004,220100001.0
2005-11-24 13:37:00,1.55003,1.55023,1.55003,1.55009,135099999.0
2005-11-24 13:38:00,1.55018,1.5503,1.55004,1.55004,101700000.0
2005-11-24 13:39:00,1.54981,1.5499,1.54965,1.54972,215500001.0
2005-11-24 13:40:00,1.54971,1.54971,1.54948,1.54967,393500001.0
2005-11-24 13:41:00,1.54957,1.54976,1.54943,1.54961,285099999.0
2005-11-24 13:42:00,1.54972,1.54982,1.54964,1.54974,40800000.0
2005-11-24 13:43:00,1.54973,1.54982,1.54955,1.54967,136800000.0
2005-11-24 13:44:00,1.54954,1.54968,1.54942,1.54961,374700001.0
2005-11-24 13:45:00,1.54969,1.54978,1.54959,1.54965,57300000.0
2005-11-24 13:46:00,1.54993,1.54993,1.54971,1.54978,401799996.0
2005-11-24 13:47:00,1.54983,1.54995,1.54958,1.54958,169600000.0
2005-11-24 13:48:00,1.54981,1.54981,1.54948,1.5496,342699997.0
2005-11-24 13:49:00,1.54963,1.54977,1.5496,1.54967,144200000.0
2005-11-24 13:50:00,1.54978,1.54983,1.5496,1.54968,265099999.0
2005-11-24 13:51:00,1.54977,1.54993,1.54966,1.54972,424100000.0
2005-11-24 13:52:00,1.54979,1.54993,1.54979,1.54993,50400000.0
2005-11-24 13:53:00,1.55011,1.55018,1.54998,1.54998,216800000.0
2005-11-24 13:54:00,1.55018,1.55018,1.54997,1.5501,397800001.0
2005-11-24 13:55:00,1.5502,1.55039,1.55015,1.55023,445400007.0
2005-11-24 13:56:00,1.55021,1.55033,1.55012,1.55029,186299999.0
2005-11-24 13:57:00,1.55017,1.5502,1.54997,1.54997,270100001.0
2005-11-24 13:58:00,1.55,1.55008,1.54989,1.54996,145500001.0
2005-11-24 13:59:00,1.55005,1.55015,1.5499,1.55008,192700002.0
2005-11-24 14:00:00,1.54999,1.55019,1.54996,1.5501,303800002.0
2005-11-24 14:01:00,1.55004,1.55019,1.54993,1.55008,328900005.0
2005-11-24 14:02:00,1.55006,1.55023,1.55001,1.55017,377899997.0
2005-11-24 14:03:00,1.54992,1.55015,1.54969,1.54997,272100002.0
2005-11-24 14:04:00,1.55007,1.5502,1.54996,1.55012,318600001.0
2005-11-24 14:05:00,1.55015,1.55015,1.5501,1.5501,18400000.0
2005-11-24 14:06:00,1.55018,1.55022,1.55002,1.55006,206300000.0
2005-11-24 14:07:00,1.54999,1.5501,1.54991,1.5501,372099999.0
2005-11-24 14:08:00,1.55008,1.55015,1.54991,1.54996,174799998.0
2005-11-24 14:09:00,1.55003,1.55024,1.55003,1.55007,281100002.0
2005-11-24 14:10:00,1.55008,1.55011,1.54996,1.54996,195000001.0
2005-11-24 14:11:00,1.55,1.55013,1.54994,1.55001,406400004.0
2005-11-24 14:12:00,1.54997,1.55011,1.54985,1.54991,182200000.0
2005-11-24 14:13:00,1.5501,1.55016,1.54986,1.5501,326099998.0
2005-11-24 14:14:00,1.55011,1.55011,1.54984,1.54985,253699997.0
2005-11-24 14:15:00,1.54994,1.55006,1.54994,1.55006,85499999.0
2005-11-24 14:16:00,1.5501,1.5501,1.55,1.55,45500000.0
2005-11-24 14:17:00,1.54998,1.55015,1.54991,1.55002,228100002.0
2005-11-24 14:18:00,1.5501,1.55015,1.54995,1.55,229500001.0
2005-11-24 14:19:00,1.55007,1.55015,1.54996,1.5501,307600000.0
2005-11-24 14:20:00,1.5501,1.55015,1.54983,1.55009,655999997.0
2005-11-24 14:21:00,1.55003,1.55017,1.54996,1.54997,397299997.0
2005-11-24 14:22:00,1.55003,1.55024,1.55002,1.55019,216100001.0
2005-11-24 14:23:00,1.55012,1.55021,1.54995,1.55008,354199998.0
2005-11-24 14:24:00,1.55005,1.55013,1.54987,1.55003,283599998.0
2005-11-24 14:25:00,1.5501,1.55015,1.5501,1.55015,117900000.0
2005-11-24 14:26:00,1.54999,1.55015,1.54988,1.54999,318699997.0
2005-11-24 14:27:00,1.54998,1.55012,1.54978,1.54998,268700003.0
2005-11-24 14:28:00,1.54985,1.55005,1.54971,1.54988,286000008.0
2005-11-24 14:29:00,1.54992,1.55012,1.54984,1.55006,257200003.0
2005-11-24 14:30:00,1.55,1.55009,1.54983,1.54997,453499995.0
2005-11-24 14:31:00,1.54993,1.55007,1.54984,1.54984,325600003.0
2005-11-24 14:32:00,1.5501,1.55024,1.55,1.55021,376400000.0
2005-11-24 14:33:00,1.55007,1.55026,1.55007,1.55025,379400005.0
2005-11-24 14:34:00,1.55022,1.55027,1.55001,1.55001,527299999.0
2005-11-24 14:35:00,1.55014,1.55019,1.5498,1.5498,418399998.0
2005-11-24 14:36:00,1.54997,1.55023,1.54997,1.55023,130699999.0
2005-11-24 14:37:00,1.55023,1.55023,1.55,1.55,265800000.0
2005-11-24 14:38:00,1.55012,1.55023,1.55005,1.55005,501700003.0
2005-11-24 14:39:00,1.55017,1.55031,1.55012,1.55013,336300004.0
2005-11-24 14:40:00,1.55018,1.55032,1.55006,1.55016,157699999.0
2005-11-24 14:41:00,1.55022,1.55029,1.55012,1.5502,338300005.0
2005-11-24 14:42:00,1.55022,1.55027,1.54999,1.55025,423800002.0
2005-11-24 14:43:00,1.55019,1.55019,1.54991,1.55009,295400003.0
2005-11-24 14:44:00,1.55013,1.55018,1.54999,1.54999,177500001.0
2005-11-24 14:45:00,1.55024,1.55028,1.5501,1.55025,375100004.0
2005-11-24 14:46:00,1.55028,1.55028,1.55013,1.55013,58800000.0
2005-11-24 14:47:00,1.55008,1.55025,1.55007,1.55025,186500001.0
2005-11-24 14:48:00,1.55015,1.5503,1.55009,1.55025,271500001.0
2005-11-24 14:49:00,1.55021,1.55021,1.55001,1.55017,233900001.0
2005-11-24 14:50:00,1.55018,1.55028,1.55005,1.55025,344100004.0
2005-11-24 14:51:00,1.5502,1.5502,1.54989,1.55008,319700010.0
2005-11-24 14:52:00,1.55025,1.55025,1.55011,1.55014,166400001.0
2005-11-24 14:53:00,1.5502,1.55025,1.55,1.55,176900003.0
2005-11-24 14:54:00,1.5501,1.5502,1.5501,1.5502,14400000.0
2005-11-24 14:55:00,1.55002,1.55025,1.55002,1.55018,136100000.0
2005-11-24 14:56:00,1.55009,1.55023,1.54999,1.55017,223099999.0
2005-11-24 14:57:00,1.55017,1.5504,1.55017,1.55032,365000001.0
2005-11-24 14:58:00,1.55012,1.55029,1.55009,1.55009,148300001.0
2005-11-24 14:59:00,1.55015,1.55033,1.55008,1.55024,337099998.0
2005-11-24 15:00:00,1.55037,1.55044,1.55026,1.55038,287800000.0
2005-11-24 15:01:00,1.55023,1.55032,1.55005,1.55023,474200003.0
2005-11-24 15:02:00,1.5503,1.55037,1.55022,1.5503,265600004.0
2005-11-24 15:03:00,1.5503,1.55041,1.5502,1.55027,312400002.0
2005-11-24 15:04:00,1.55039,1.55039,1.55017,1.55022,188199998.0
2005-11-24 15:05:00,1.55013,1.55032,1.54998,1.5503,292600006.0
2005-11-24 15:06:00,1.55023,1.55031,1.5501,1.55015,212500001.0
2005-11-24 15:07:00,1.54995,1.55018,1.54995,1.5501,157600000.0
2005-11-24 15:08:00,1.5501,1.5501,1.54978,1.54978,127500000.0
2005-11-24 15:09:00,1.54998,1.5501,1.54992,1.55005,58000000.0
2005-11-24 15:10:00,1.5501,1.55015,1.5499,1.54997,332100003.0
2005-11-24 15:11:00,1.5501,1.55018,1.55002,1.5501,183100004.0
2005-11-24 15:12:00,1.55008,1.55015,1.55,1.5501,163000002.0
2005-11-24 15:13:00,1.55005,1.55013,1.54996,1.55012,170100002.0
2005-11-24 15:14:00,1.54995,1.55007,1.54989,1.54997,218400000.0
2005-11-24 15:15:00,1.54988,1.55,1.54975,1.54988,286199997.0
2005-11-24 15:16:00,1.54974,1.54993,1.54974,1.54984,359699998.0
2005-11-24 15:17:00,1.54988,1.54991,1.54978,1.54983,305099995.0
2005-11-24 15:18:00,1.54977,1.54998,1.54962,1.54977,179000000.0
2005-11-24 15:19:00,1.54985,1.54996,1.54975,1.54996,273700002.0
2005-11-24 15:20:00,1.54988,1.54995,1.54976,1.5499,370700002.0
2005-11-24 15:21:00,1.54987,1.54999,1.54974,1.54984,231899999.0
2005-11-24 15:22:00,1.54997,1.55,1.54977,1.54981,257300001.0
2005-11-24 15:23:00,1.54977,1.55002,1.54977,1.54997,122199999.0
2005-11-24 15:24:00,1.55007,1.55007,1.54993,1.54993,182700001.0
2005-11-24 15:25:00,1.55,1.55008,1.54985,1.55,164500002.0
2005-11-24 15:26:00,1.55004,1.55006,1.54994,1.54996,96599998.0
2005-11-24 15:27:00,1.55006,1.55012,1.54998,1.55004,81500000.0
2005-11-24 15:28:00,1.54992,1.55017,1.54992,1.55011,209400004.0
2005-11-24 15:29:00,1.55007,1.55015,1.54989,1.55005,393199996.0
2005-11-24 15:30:00,1.5499,1.55012,1.54982,1.55012,227400002.0
2005-11-24 15:31:00,1.55005,1.55015,1.54993,1.55007,90900002.0
2005-11-24 15:32:00,1.5499,1.55005,1.5499,1.55005,21600000.0
2005-11-24 15:33:00,1.55005,1.55013,1.54987,1.55013,415000002.0
2005-11-24 15:34:00,1.55004,1.55013,1.54983,1.55,215199998.0
2005-11-24 15:35:00,1.55004,1.55012,1.5499,1.55001,288499999.0
2005-11-24 15:36:00,1.54993,1.55001,1.54979,1.54988,185100001.0
2005-11-24 15:37:00,1.5499,1.55005,1.54982,1.54995,209800002.0
2005-11-24 15:38:00,1.54992,1.55008,1.54985,1.54997,206000000.0
2005-11-24 15:39:00,1.55,1.55008,1.54991,1.54996,288800000.0
2005-11-24 15:40:00,1.54987,1.55005,1.54987,1.55005,184899998.0
2005-11-24 15:41:00,1.54981,1.54997,1.54981,1.54997,60699999.0
2005-11-24 15:42:00,1.54997,1.54999,1.54974,1.54991,315900000.0
2005-11-24 15:43:00,1.55001,1.55011,1.54984,1.55007,340300002.0
2005-11-24 15:44:00,1.54998,1.55012,1.54996,1.55003,149700000.0
2005-11-24 15:45:00,1.54998,1.55013,1.5499,1.55005,319000004.0
2005-11-24 15:46:00,1.55003,1.55011,1.54985,1.54995,336400003.0
2005-11-24 15:47:00,1.54999,1.55008,1.5499,1.55,327300001.0
2005-11-24 15:48:00,1.55,1.55005,1.54978,1.55,234100002.0
2005-11-24 15:49:00,1.5498,1.55005,1.5498,1.55005,164700002.0
2005-11-24 15:50:00,1.54998,1.54998,1.54976,1.54984,304700004.0
2005-11-24 15:51:00,1.55,1.55005,1.5498,1.5498,244399998.0
2005-11-24 15:52:00,1.54988,1.55,1.54984,1.54993,294699999.0
2005-11-24 15:53:00,1.54987,1.54999,1.54978,1.54995,200500002.0
2005-11-24 15:54:00,1.54985,1.55003,1.54975,1.55003,324300002.0
2005-11-24 15:55:00,1.54979,1.54998,1.54979,1.54998,103299998.0
2005-11-24 15:56:00,1.54989,1.54995,1.5497,1.54982,364899999.0
2005-11-24 15:57:00,1.54977,1.54987,1.54967,1.54976,232500000.0
2005-11-24 15:58:00,1.54976,1.54998,1.54971,1.54996,171700001.0
2005-11-24 15:59:00,1.55001,1.55001,1.54982,1.54982,302199995.0
2005-11-24 16:00:00,1.55003,1.55003,1.54986,1.54993,224899999.0
2005-11-24 16:01:00,1.54979,1.55016,1.54979,1.55004,329900005.0
2005-11-24 16:02:00,1.55003,1.55003,1.54979,1.54998,252400004.0
2005-11-24 16:03:00,1.55,1.55008,1.54977,1.55002,381000004.0
2005-11-24 16:04:00,1.55,1.55,1.5499,1.5499,107000000.0
2005-11-24 16:05:00,1.55003,1.55003,1.5498,1.54986,256999999.0
2005-11-24 16:06:00,1.54979,1.55005,1.54979,1.55005,462400001.0
2005-11-24 16:07:00,1.54988,1.55002,1.54969,1.54992,286200001.0
2005-11-24 16:08:00,1.54984,1.55002,1.54984,1.55002,84400000.0
2005-11-24 16:09:00,1.54998,1.55005,1.54992,1.55,59800002.0
2005-11-24 16:10:00,1.54996,1.55004,1.54977,1.55003,224400001.0
2005-11-24 16:11:00,1.5501,1.5501,1.54983,1.54983,158999999.0
2005-11-24 16:12:00,1.55,1.55009,1.54988,1.54996,360600002.0
2005-11-24 16:13:00,1.5498,1.55012,1.54974,1.55005,287799998.0
2005-11-24 16:14:00,1.54992,1.55013,1.54975,1.55006,419800004.0
2005-11-24 16:15:00,1.54983,1.55004,1.5496,1.54989,170100004.0
2005-11-24 16:16:00,1.5501,1.55013,1.54995,1.55,374100003.0
2005-11-24 16:17:00,1.55015,1.55026,1.55007,1.55011,224400007.0
2005-11-24 16:18:00,1.55017,1.55032,1.55005,1.55022,243000003.0
2005-11-24 16:19:00,1.55031,1.55037,1.55017,1.55025,242100000.0
2005-11-24 16:20:00,1.55016,1.5504,1.55016,1.55029,264400000.0
2005-11-24 16:21:00,1.55017,1.55031,1.55005,1.55016,259499998.0
2005-11-24 16:22:00,1.55011,1.55028,1.55011,1.55028,95799999.0
2005-11-24 16:23:00,1.55032,1.55035,1.5502,1.55035,230700004.0
2005-11-24 16:24:00,1.55033,1.55036,1.55014,1.55014,336899996.0
2005-11-24 16:25:00,1.55012,1.55025,1.55004,1.55025,270700001.0
2005-11-24 16:26:00,1.55015,1.55015,1.54977,1.54994,331400004.0
2005-11-24 16:27:00,1.54998,1.5502,1.54998,1.55012,276300000.0
2005-11-24 16:28:00,1.55006,1.5502,1.54994,1.55007,279300002.0
2005-11-24 16:29:00,1.55023,1.55026,1.55005,1.5502,228500005.0
2005-11-24 16:30:00,1.54991,1.55024,1.54991,1.55024,233500002.0
2005-11-24 16:31:00,1.55017,1.55021,1.54983,1.55009,278100004.0
2005-11-24 16:32:00,1.55022,1.55022,1.55005,1.55006,242000001.0
2005-11-24 16:33:00,1.55008,1.55023,1.55,1.55005,250500000.0
2005-11-24 16:34:00,1.55007,1.55025,1.55007,1.55025,147799999.0
2005-11-24 16:35:00,1.5501,1.5502,1.5501,1.5502,60700001.0
2005-11-24 16:36:00,1.55009,1.55022,1.55009,1.55016,206699999.0
2005-11-24 16:37:00,1.5502,1.55028,1.55007,1.55007,179500000.0
2005-11-24 16:38:00,1.55019,1.5502,1.55001,1.55012,439299992.0
2005-11-24 16:39:00,1.55011,1.55036,1.55011,1.55035,176399998.0
2005-11-24 16:40:00,1.5502,1.55044,1.55019,1.55044,234200002.0
2005-11-24 16:41:00,1.5504,1.5504,1.5502,1.5502,92399999.0
2005-11-24 16:42:00,1.55015,1.55069,1.55015,1.55069,383000002.0
2005-11-24 16:43:00,1.5508,1.55087,1.55058,1.55072,238400003.0
2005-11-24 16:44:00,1.55082,1.55082,1.55049,1.55066,238100000.0
2005-11-24 16:45:00,1.55068,1.5507,1.55047,1.55054,345200001.0
2005-11-24 16:46:00,1.55074,1.55074,1.55049,1.55061,284600001.0
2005-11-24 16:47:00,1.5506,1.55082,1.55046,1.55072,406500007.0
2005-11-24 16:48:00,1.5508,1.55089,1.55065,1.55073,134800002.0
2005-11-24 16:49:00,1.55063,1.55071,1.55057,1.55064,76700000.0
2005-11-24 16:50:00,1.55051,1.55073,1.55048,1.5505,218100002.0
2005-11-24 16:51:00,1.55057,1.55067,1.55023,1.55023,238999999.0
2005-11-24 16:52:00,1.55045,1.55061,1.55045,1.55057,298500002.0
2005-11-24 16:53:00,1.5505,1.5506,1.55038,1.55043,248399999.0
2005-11-24 16:54:00,1.55051,1.5507,1.55037,1.55044,426200001.0
2005-11-24 16:55:00,1.55064,1.55064,1.55038,1.55051,512100008.0
2005-11-24 16:56:00,1.5504,1.55055,1.55039,1.55055,311499996.0
2005-11-24 16:57:00,1.55042,1.5505,1.55033,1.55045,99600000.0
2005-11-24 16:58:00,1.55014,1.55046,1.55014,1.55035,279900000.0
2005-11-24 16:59:00,1.55017,1.55044,1.55017,1.5504,136199999.0
2005-11-24 17:00:00,1.5503,1.55041,1.5501,1.55029,295599998.0
2005-11-24 17:01:00,1.5503,1.55043,1.55016,1.55043,395700001.0
2005-11-24 17:02:00,1.55044,1.55075,1.55044,1.55075,222299997.0
2005-11-24 17:03:00,1.5507,1.5507,1.55034,1.55034,367299998.0
2005-11-24 17:04:00,1.55055,1.55069,1.55031,1.55031,260000001.0
2005-11-24 17:05:00,1.55052,1.55069,1.5505,1.55066,398099999.0
2005-11-24 17:06:00,1.55067,1.55075,1.55056,1.55064,162199998.0
2005-11-24 17:07:00,1.55056,1.55067,1.55043,1.55067,224800001.0
2005-11-24 17:08:00,1.55061,1.55074,1.5505,1.55068,430999998.0
2005-11-24 17:09:00,1.5506,1.55068,1.5504,1.55065,334400001.0
2005-11-24 17:10:00,1.55056,1.55066,1.55046,1.55046,226600001.0
2005-11-24 17:11:00,1.55072,1.55072,1.55048,1.55048,120299998.0
2005-11-24 17:12:00,1.5506,1.55065,1.55045,1.55058,262599998.0
2005-11-24 17:13:00,1.55055,1.55063,1.55035,1.55055,291400004.0
2005-11-24 17:14:00,1.55065,1.55065,1.55047,1.55047,128600002.0
2005-11-24 17:15:00,1.55064,1.55068,1.55042,1.55057,212800002.0
2005-11-24 17:16:00,1.55065,1.55072,1.5505,1.55058,522600004.0
2005-11-24 17:17:00,1.55046,1.55073,1.55046,1.55073,346500001.0
2005-11-24 17:18:00,1.55051,1.55065,1.55038,1.5505,71300001.0
2005-11-24 17:19:00,1.55043,1.55051,1.55031,1.55043,280500001.0
2005-11-24 17:20:00,1.55055,1.55055,1.55038,1.5504,143700002.0
2005-11-24 17:21:00,1.55055,1.55055,1.5505,1.5505,91399998.0
2005-11-24 17:22:00,1.55041,1.55058,1.55036,1.55058,307699999.0
2005-11-24 17:23:00,1.55054,1.55077,1.55054,1.55064,223800002.0
2005-11-24 17:24:00,1.55067,1.55075,1.55051,1.55051,365400002.0
2005-11-24 17:25:00,1.55062,1.5507,1.55057,1.55062,209900003.0
2005-11-24 17:26:00,1.55068,1.55072,1.55048,1.55048,237400000.0
2005-11-24 17:27:00,1.55052,1.55068,1.55052,1.55065,306800002.0
2005-11-24 17:28:00,1.55065,1.55065,1.55042,1.55052,271500002.0
2005-11-24 17:29:00,1.55049,1.55068,1.55049,1.55051,229300001.0
2005-11-24 17:30:00,1.5504,1.55065,1.5504,1.55065,86300002.0
2005-11-24 17:31:00,1.55059,1.55063,1.55042,1.55047,377000002.0
2005-11-24 17:32:00,1.55042,1.5506,1.55037,1.55053,236199998.0
2005-11-24 17:33:00,1.55053,1.5506,1.5504,1.55042,468599996.0
2005-11-24 17:34:00,1.55046,1.5506,1.55039,1.55051,285599997.0
2005-11-24 17:35:00,1.55057,1.55061,1.55033,1.55042,270900000.0
2005-11-24 17:36:00,1.55015,1.55044,1.55015,1.55039,237100002.0
2005-11-24 17:37:00,1.55032,1.5504,1.5502,1.5504,259700002.0
2005-11-24 17:38:00,1.55025,1.55039,1.55011,1.55018,252500005.0
2005-11-24 17:39:00,1.55029,1.5505,1.55029,1.55042,238400004.0
2005-11-24 17:40:00,1.55014,1.55045,1.55014,1.55045,304900006.0
2005-11-24 17:41:00,1.55045,1.55045,1.55027,1.55027,356400001.0
2005-11-24 17:42:00,1.55045,1.55045,1.55023,1.55026,194900002.0
2005-11-24 17:43:00,1.55017,1.55051,1.55015,1.55038,259600001.0
2005-11-24 17:44:00,1.5503,1.55045,1.55009,1.55036,379400010.0
2005-11-24 17:45:00,1.55025,1.55045,1.55024,1.5504,336399993.0
2005-11-24 17:46:00,1.55033,1.55033,1.55012,1.55025,182000000.0
2005-11-24 17:47:00,1.55017,1.55031,1.55017,1.55031,36000000.0
2005-11-24 17:48:00,1.55033,1.55051,1.55018,1.55042,188600000.0
2005-11-24 17:49:00,1.55047,1.55048,1.55029,1.55032,628000004.0
2005-11-24 17:50:00,1.55027,1.55037,1.5502,1.55028,209200002.0
2005-11-24 17:51:00,1.55025,1.55039,1.55018,1.55032,237000005.0
2005-11-24 17:52:00,1.55031,1.55037,1.55017,1.55035,224700003.0
2005-11-24 17:53:00,1.55009,1.55035,1.55008,1.55025,294999999.0
2005-11-24 17:54:00,1.5503,1.55035,1.55013,1.55015,361299996.0
2005-11-24 17:55:00,1.5503,1.55035,1.5503,1.55035,44700000.0
2005-11-24 17:56:00,1.55012,1.55024,1.54994,1.55007,345800000.0
2005-11-24 17:57:00,1.55006,1.55006,1.54994,1.54994,118200002.0
2005-11-24 17:58:00,1.54977,1.55005,1.54977,1.55002,357100003.0
2005-11-24 17:59:00,1.54988,1.54994,1.54973,1.54981,167899997.0
2005-11-24 18:00:00,1.54976,1.54991,1.54962,1.54978,257200003.0
2005-11-24 18:01:00,1.5501,1.5503,1.5501,1.5503,1648099997.0
2005-11-24 18:03:00,1.5505,1.5505,1.5505,1.5505,1648099997.0
2005-11-24 18:04:00,1.5503,1.5505,1.5503,1.5505,1648099997.0
2005-11-24 18:05:00,1.5503,1.5503,1.5503,1.5503,1648099997.0
2005-11-24 18:06:00,1.5505,1.5505,1.5505,1.5505,1648099997.0
2005-11-24 18:07:00,1.5503,1.5505,1.5503,1.5505,1648099997.0
2005-11-24 18:09:00,1.54995,1.55008,1.5497,1.54995,1648099997.0
2005-11-24 18:10:00,1.55002,1.55008,1.54983,1.54998,2082100007.0
2005-11-24 18:11:00,1.54994,1.55013,1.54985,1.55002,1662800013.0
2005-11-24 18:12:00,1.55006,1.55012,1.54993,1.54993,1732599997.0
2005-11-24 18:13:00,1.55005,1.55005,1.5498,1.5498,1377100007.0
2005-11-24 18:14:00,1.5505,1.5505,1.5503,1.5505,975800002.0
2005-11-24 18:15:00,1.54985,1.55008,1.54981,1.55003,975800002.0
2005-11-24 18:16:00,1.5503,1.5505,1.5503,1.5503,1890100006.0
2005-11-24 18:17:00,1.54997,1.55002,1.5497,1.54985,1890100006.0
2005-11-24 18:18:00,1.5499,1.55005,1.5497,1.54987,796499996.0
2005-11-24 18:19:00,1.54995,1.55003,1.54964,1.54991,2000700009.0
2005-11-24 18:20:00,1.5499,1.54998,1.54977,1.5499,2076199994.0
2005-11-24 18:21:00,1.54992,1.55008,1.54985,1.54996,749400002.0
2005-11-24 18:22:00,1.54983,1.54998,1.54983,1.54992,732599995.0
2005-11-24 18:26:00,1.5501,1.5501,1.5501,1.5501,1383100012.0
2005-11-24 18:27:00,1.54999,1.55026,1.54991,1.55019,1383100012.0
2005-11-24 18:28:00,1.5499,1.5499,1.5499,1.5499,1735800006.0
2005-11-24 18:29:00,1.54995,1.55018,1.54995,1.55018,1735800006.0
2005-11-24 18:30:00,1.55018,1.55031,1.55008,1.55013,1031399991.0
2005-11-24 18:31:00,1.5502,1.55025,1.55003,1.55025,863600002.0
2005-11-24 18:32:00,1.55029,1.55044,1.55012,1.55017,1180200004.0
2005-11-24 18:34:00,1.5496,1.5497,1.5494,1.5494,1571000008.0
2005-11-24 18:35:00,1.5495,1.5495,1.5495,1.5495,1571000008.0
2005-11-24 18:36:00,1.55036,1.55046,1.55023,1.5503,1571000008.0
2005-11-24 18:37:00,1.55039,1.55045,1.5502,1.55031,2134500001.0
2005-11-24 18:38:00,1.55019,1.55032,1.55005,1.55025,1392600003.0
2005-11-24 18:39:00,1.55025,1.55043,1.55017,1.55035,2036300012.0
2005-11-24 18:40:00,1.5496,1.5496,1.5496,1.5496,1150599999.0
2005-11-24 18:41:00,1.55025,1.55035,1.55006,1.55019,1150599999.0
2005-11-24 18:42:00,1.55032,1.55032,1.55004,1.5501,1338400011.0
2005-11-24 18:43:00,1.55016,1.55025,1.55007,1.55023,402400003.0
2005-11-24 18:44:00,1.5502,1.55028,1.55002,1.55002,823400004.0
2005-11-24 18:45:00,1.55016,1.55024,1.54996,1.5501,449800000.0
2005-11-24 18:46:00,1.55015,1.55028,1.54995,1.55012,213000004.0
2005-11-24 18:47:00,1.55018,1.5502,1.55001,1.55008,228300004.0
2005-11-24 18:48:00,1.55011,1.55025,1.55007,1.5502,1249499998.0
2005-11-24 18:49:00,1.55024,1.55028,1.55012,1.55025,354999998.0
2005-11-24 18:50:00,1.5502,1.5502,1.55003,1.55004,681300003.0
2005-11-24 18:51:00,1.55003,1.55013,1.54967,1.54987,1461900010.0
2005-11-24 18:52:00,1.54977,1.55001,1.54975,1.55001,1172899999.0
2005-11-24 18:53:00,1.55002,1.55012,1.54981,1.55004,1263300002.0
2005-11-24 18:54:00,1.55009,1.5502,1.54995,1.55004,713300002.0
2005-11-24 18:55:00,1.55018,1.55036,1.55014,1.55026,1827600005.0
2005-11-24 18:56:00,1.5503,1.55042,1.55017,1.55042,1271600010.0
2005-11-24 18:57:00,1.55035,1.55043,1.55015,1.55034,667499995.0
2005-11-24 18:58:00,1.55039,1.55045,1.55013,1.55033,992300000.0
2005-11-24 18:59:00,1.55028,1.55034,1.55006,1.55008,2045700001.0
2005-11-24 19:00:00,1.55006,1.5501,1.54992,1.54995,354500001.0
2005-11-24 19:01:00,1.55005,1.55005,1.54981,1.54992,533500002.0
2005-11-24 19:02:00,1.54995,1.55007,1.54978,1.54994,815399998.0
2005-11-24 19:03:00,1.5501,1.55022,1.54998,1.55005,537900006.0
2005-11-24 19:04:00,1.55018,1.55018,1.55004,1.55007,199699996.0
2005-11-24 19:05:00,1.55023,1.55023,1.54996,1.55,677600007.0
2005-11-24 19:06:00,1.55011,1.55023,1.55001,1.55004,1896200008.0
2005-11-24 19:07:00,1.55005,1.55021,1.55,1.55013,864300003.0
2005-11-24 19:08:00,1.55022,1.55047,1.55014,1.55016,1447399995.0
2005-11-24 19:09:00,1.55009,1.55028,1.54996,1.55018,1372599998.0
2005-11-24 19:10:00,1.55009,1.55049,1.55009,1.55038,975899995.0
2005-11-24 19:11:00,1.55025,1.55033,1.55008,1.55025,1477199999.0
2005-11-24 19:12:00,1.55013,1.55034,1.55006,1.55014,785200003.0
2005-11-24 19:13:00,1.55011,1.5502,1.54997,1.5501,375799998.0
2005-11-24 19:14:00,1.5501,1.55022,1.55002,1.55012,338600003.0
2005-11-24 19:15:00,1.55017,1.55021,1.55002,1.5501,1430800000.0
2005-11-24 19:16:00,1.55013,1.55026,1.54999,1.5501,586799996.0
2005-11-24 19:17:00,1.55015,1.55017,1.5499,1.5499,939999995.0
2005-11-24 19:18:00,1.55008,1.55023,1.54999,1.55018,755100008.0
2005-11-24 19:19:00,1.55011,1.55036,1.5501,1.55027,895599999.0
2005-11-24 19:20:00,1.55022,1.55034,1.55009,1.5503,1449899998.0
2005-11-24 19:21:00,1.55031,1.55048,1.55021,1.55023,973600006.0
2005-11-24 19:22:00,1.55027,1.55027,1.55006,1.55006,210300001.0
2005-11-24 19:23:00,1.5501,1.5501,1.54989,1.5499,825500002.0
2005-11-24 19:24:00,1.54994,1.55015,1.54994,1.55015,708299996.0
2005-11-24 19:25:00,1.55,1.55015,1.54993,1.55007,970500000.0
2005-11-24 19:26:00,1.55004,1.55015,1.54995,1.5501,720500002.0
2005-11-24 19:27:00,1.54993,1.55006,1.54973,1.54989,1539199998.0
2005-11-24 19:28:00,1.54985,1.54985,1.54966,1.54971,532700002.0
2005-11-24 19:29:00,1.54969,1.54984,1.54931,1.54946,909300003.0
2005-11-24 19:31:00,1.54942,1.54957,1.54926,1.54937,1578800010.0
2005-11-24 19:32:00,1.54925,1.54945,1.54924,1.54937,761199997.0
2005-11-24 19:33:00,1.54924,1.54943,1.54923,1.54937,832500009.0
2005-11-24 19:34:00,1.54923,1.54942,1.54906,1.54913,1781900005.0
2005-11-24 19:35:00,1.54906,1.54941,1.54899,1.54941,863200002.0
2005-11-24 19:36:00,1.54945,1.54945,1.54914,1.5492,675800003.0
2005-11-24 19:37:00,1.5494,1.54945,1.5493,1.54938,384600000.0
2005-11-24 19:38:00,1.5493,1.54945,1.5493,1.54933,610999996.0
2005-11-24 19:39:00,1.54937,1.54945,1.54918,1.54933,1331399998.0
2005-11-24 19:40:00,1.54929,1.5494,1.54925,1.54938,389700001.0
2005-11-24 19:41:00,1.5493,1.5494,1.5493,1.5494,359300001.0
2005-11-24 19:42:00,1.54928,1.54948,1.54924,1.54948,771900003.0
2005-11-24 19:43:00,1.54944,1.54955,1.54933,1.54942,434400005.0
2005-11-24 19:44:00,1.54952,1.54971,1.54948,1.54949,899900000.0
2005-11-24 19:45:00,1.54961,1.54973,1.54948,1.54966,328099995.0
2005-11-24 19:46:00,1.54967,1.54975,1.54951,1.54955,696200004.0
2005-11-24 19:47:00,1.54951,1.5497,1.54951,1.54964,213300000.0
2005-11-24 19:48:00,1.54956,1.54965,1.54956,1.54965,752800004.0
2005-11-24 19:49:00,1.54962,1.54973,1.54952,1.54973,1149900007.0
2005-11-24 19:50:00,1.54967,1.54975,1.54954,1.54968,224500000.0
2005-11-24 19:51:00,1.54974,1.54993,1.54968,1.54986,698400004.0
2005-11-24 19:52:00,1.54985,1.54993,1.54973,1.54987,366500002.0
2005-11-24 19:53:00,1.54979,1.54985,1.54961,1.54977,564199998.0
2005-11-24 19:54:00,1.5497,1.54985,1.5497,1.5498,312900002.0
2005-11-24 19:55:00,1.54985,1.54985,1.54964,1.54977,552699999.0
2005-11-24 19:56:00,1.54969,1.54985,1.54961,1.5498,1007700001.0
2005-11-24 19:57:00,1.54978,1.54978,1.54955,1.54958,1546599993.0
2005-11-24 19:58:00,1.54962,1.54989,1.54961,1.54974,1565000006.0
2005-11-24 19:59:00,1.5496,1.54985,1.5496,1.5498,1067600002.0
2005-11-24 20:00:00,1.54986,1.54993,1.54967,1.54967,587300002.0
2005-11-24 20:01:00,1.54969,1.54985,1.54963,1.54965,616599996.0
2005-11-24 20:02:00,1.54972,1.54985,1.54967,1.54976,555099993.0
2005-11-24 20:03:00,1.5497,1.54975,1.5496,1.54968,242999997.0
2005-11-24 20:04:00,1.54964,1.54975,1.5496,1.54975,370300003.0
2005-11-24 20:05:00,1.5497,1.5497,1.54952,1.54957,402800001.0
2005-11-24 20:06:00,1.5496,1.54965,1.5496,1.54965,418600001.0
2005-11-24 20:07:00,1.54968,1.54976,1.54963,1.54965,160599998.0
2005-11-24 20:08:00,1.54973,1.54973,1.54953,1.54958,1875300000.0
2005-11-24 20:09:00,1.5496,1.54975,1.54957,1.5497,283100001.0
2005-11-24 20:10:00,1.5497,1.5497,1.54956,1.54956,246500000.0
2005-11-24 20:11:00,1.54968,1.5497,1.54955,1.54959,787999996.0
2005-11-24 20:12:00,1.54967,1.54975,1.54955,1.5496,453499997.0
2005-11-24 20:13:00,1.54968,1.54978,1.54958,1.5496,1841400008.0
2005-11-24 20:14:00,1.54958,1.54975,1.54956,1.5497,585300000.0
2005-11-24 20:15:00,1.54971,1.54985,1.54962,1.5498,1234100011.0
2005-11-24 20:16:00,1.54983,1.54994,1.54971,1.5499,1862199989.0
2005-11-24 20:17:00,1.5499,1.5499,1.54962,1.54968,300900002.0
2005-11-24 20:18:00,1.54965,1.54965,1.5495,1.5495,425200002.0
2005-11-24 20:21:00,1.54957,1.54965,1.54943,1.54957,579800000.0
2005-11-24 20:22:00,1.5495,1.54968,1.5495,1.54965,827099994.0
2005-11-24 20:23:00,1.54945,1.54968,1.54938,1.54948,1136800010.0
2005-11-24 20:24:00,1.54968,1.54974,1.54952,1.54958,607300002.0
2005-11-24 20:25:00,1.54961,1.54983,1.54955,1.54973,772200006.0
2005-11-24 20:26:00,1.54972,1.54972,1.54952,1.54954,301499996.0
2005-11-24 20:27:00,1.54956,1.54963,1.54943,1.54963,400099997.0
2005-11-24 20:29:00,1.54956,1.54964,1.54922,1.5494,1481900005.0
2005-11-24 20:31:00,1.54946,1.54972,1.54939,1.54952,2127700020.0
2005-11-24 20:33:00,1.54967,1.54972,1.54938,1.54938,493000004.0
2005-11-24 20:34:00,1.54945,1.5499,1.54945,1.54975,300500004.0
2005-11-24 20:35:00,1.54961,1.5498,1.54961,1.54975,476800004.0
2005-11-24 20:36:00,1.5497,1.5502,1.5497,1.5502,640800011.0
2005-11-24 20:37:00,1.55013,1.5503,1.55001,1.55015,1060099995.0
2005-11-24 20:38:00,1.55003,1.55029,1.55002,1.55023,1651200002.0
2005-11-24 20:39:00,1.55004,1.55025,1.55004,1.55022,978099992.0
2005-11-24 20:40:00,1.55015,1.55027,1.54999,1.55015,1421800002.0
2005-11-24 20:41:00,1.55008,1.55023,1.55,1.55021,404200001.0
2005-11-24 20:42:00,1.55004,1.55029,1.55,1.55019,359499998.0
2005-11-24 20:43:00,1.55016,1.55038,1.55001,1.55016,907500004.0
2005-11-24 20:44:00,1.55012,1.55021,1.54991,1.54991,1344900012.0
2005-11-24 20:45:00,1.54991,1.5501,1.5499,1.5499,843900001.0
2005-11-24 20:46:00,1.55017,1.55017,1.5499,1.55008,213100001.0
2005-11-24 20:47:00,1.54999,1.5501,1.54982,1.5501,511800001.0
2005-11-24 20:48:00,1.55005,1.55018,1.54993,1.54999,1736500001.0
2005-11-24 20:49:00,1.54991,1.55015,1.5499,1.55015,809700000.0
2005-11-24 20:50:00,1.55009,1.55015,1.54994,1.55015,1881000001.0
2005-11-24 20:51:00,1.55012,1.55015,1.54998,1.55,359000000.0
2005-11-24 20:52:00,1.55015,1.55015,1.54991,1.55002,1345599998.0
2005-11-24 20:53:00,1.55,1.55015,1.54999,1.5501,1576799999.0
2005-11-24 20:54:00,1.55008,1.55015,1.54996,1.55,864799997.0
2005-11-24 20:55:00,1.5501,1.5501,1.55,1.55,774899998.0
2005-11-24 20:56:00,1.5501,1.5501,1.5501,1.5501,1494300003.0
2005-11-24 20:57:00,1.5503,1.5503,1.5501,1.5501,1494300003.0
2005-11-24 21:00:00,1.5503,1.5503,1.5503,1.5503,1494300003.0
2005-11-24 21:02:00,1.5501,1.55015,1.54998,1.55001,1494300003.0
2005-11-24 21:03:00,1.5501,1.55018,1.54996,1.55001,1312099992.0
2005-11-24 21:04:00,1.54998,1.5501,1.5499,1.55005,248400000.0
2005-11-24 21:05:00,1.55,1.55015,1.5499,1.5501,861699994.0
2005-11-24 21:06:00,1.54986,1.55018,1.54982,1.54998,492000003.0
2005-11-24 21:07:00,1.5501,1.5501,1.54996,1.55,491000006.0
2005-11-24 21:08:00,1.5501,1.55015,1.54993,1.55008,368899998.0
2005-11-24 21:09:00,1.55,1.55015,1.54994,1.55007,542900004.0
2005-11-24 21:10:00,1.55015,1.55015,1.55001,1.5501,816700002.0
2005-11-24 21:11:00,1.55009,1.55015,1.55001,1.55005,880999995.0
2005-11-24 21:12:00,1.55015,1.55017,1.55001,1.5501,273900001.0
2005-11-24 21:13:00,1.55,1.55015,1.55,1.55015,1057300002.0
2005-11-24 21:14:00,1.55012,1.55015,1.54992,1.55007,757800004.0
2005-11-24 21:15:00,1.55008,1.55015,1.54989,1.55005,623099997.0
2005-11-24 21:16:00,1.55,1.55015,1.5498,1.54997,442900002.0
2005-11-24 21:17:00,1.5501,1.55015,1.54997,1.54999,1306699997.0
2005-11-24 21:18:00,1.55017,1.5503,1.54997,1.54997,615200003.0
2005-11-24 21:19:00,1.55019,1.55019,1.54992,1.54997,479100002.0
2005-11-24 21:22:00,1.55015,1.55037,1.55015,1.5503,1846199999.0
2005-11-24 21:23:00,1.5503,1.5503,1.5499,1.5499,1339900011.0
2005-11-24 21:24:00,1.5501,1.5501,1.54991,1.54999,644299997.0
2005-11-24 21:25:00,1.54996,1.55015,1.54964,1.55005,961899996.0
2005-11-24 21:26:00,1.55008,1.5501,1.54995,1.54999,446300002.0
2005-11-24 21:27:00,1.55015,1.55015,1.55001,1.5501,772600003.0
2005-11-24 21:28:00,1.5501,1.55015,1.54995,1.54995,837600004.0
2005-11-24 21:29:00,1.5501,1.55015,1.54996,1.55001,408800001.0
2005-11-24 21:30:00,1.55008,1.55008,1.5499,1.55005,238699999.0
2005-11-24 21:31:00,1.5499,1.55005,1.54987,1.5499,611400003.0
2005-11-24 21:32:00,1.5501,1.55017,1.54991,1.54991,1971000002.0
2005-11-24 21:33:00,1.5501,1.55015,1.55,1.55,248500000.0
2005-11-24 21:34:00,1.5501,1.55015,1.54999,1.55,1294399999.0
2005-11-24 21:35:00,1.55012,1.55027,1.55004,1.55014,1019900002.0
2005-11-24 21:36:00,1.54999,1.5501,1.54996,1.54998,307400001.0
2005-11-24 21:37:00,1.55,1.55015,1.54995,1.55008,404199999.0
2005-11-24 21:38:00,1.54995,1.55015,1.54993,1.55015,307699997.0
2005-11-24 21:39:00,1.5501,1.5501,1.55,1.55,41500000.0
2005-11-24 21:40:00,1.5501,1.55015,1.54993,1.54995,561100000.0
2005-11-24 21:41:00,1.5499,1.55015,1.54988,1.5501,810300003.0
2005-11-24 21:42:00,1.5501,1.55015,1.54993,1.54993,615600004.0
2005-11-24 21:43:00,1.55008,1.55014,1.54993,1.55003,1222700004.0
2005-11-24 21:44:00,1.55003,1.55011,1.54993,1.55001,1034699998.0
2005-11-24 21:45:00,1.54997,1.55005,1.54981,1.54989,756299998.0
2005-11-24 21:46:00,1.54987,1.55013,1.54982,1.5501,1092700001.0
2005-11-24 21:47:00,1.5501,1.55018,1.54997,1.55,1228699999.0
2005-11-24 21:48:00,1.55008,1.55018,1.54996,1.5501,515399999.0
2005-11-24 21:49:00,1.55015,1.55018,1.54995,1.54996,978800000.0
2005-11-24 21:50:00,1.54996,1.55008,1.54989,1.55002,316100006.0
2005-11-24 21:51:00,1.54997,1.54997,1.54965,1.54984,502499998.0
2005-11-24 21:52:00,1.55002,1.55002,1.54972,1.54985,1399200011.0
2005-11-24 21:53:00,1.5498,1.54995,1.54978,1.54992,393600003.0
2005-11-24 21:54:00,1.54994,1.55003,1.54989,1.54998,341399998.0
2005-11-24 21:55:00,1.54986,1.54999,1.54977,1.54999,519400007.0
2005-11-24 21:56:00,1.5499,1.55,1.54963,1.54978,541200001.0
2005-11-24 21:57:00,1.54984,1.55011,1.54984,1.54997,656199997.0
2005-11-24 21:58:00,1.54989,1.54995,1.54979,1.54995,703700006.0
2005-11-24 21:59:00,1.54989,1.55001,1.54977,1.54986,885400005.0
2005-11-24 22:00:00,1.54995,1.55014,1.54993,1.55009,597300002.0
2005-11-24 22:01:00,1.55016,1.55024,1.55013,1.55023,280800002.0
2005-11-24 22:02:00,1.55023,1.55023,1.54982,1.54984,1154700000.0
2005-11-24 22:03:00,1.54998,1.55008,1.54983,1.55008,395800003.0
2005-11-24 22:04:00,1.55005,1.55008,1.5499,1.55,804899999.0
2005-11-24 22:05:00,1.55003,1.55008,1.54991,1.55005,317899999.0
2005-11-24 22:06:00,1.55005,1.55005,1.54986,1.54998,462600002.0
2005-11-24 22:07:00,1.55,1.55,1.54981,1.54981,98299998.0
2005-11-24 22:08:00,1.54999,1.54999,1.54976,1.54976,486899999.0
2005-11-24 22:09:00,1.54979,1.5499,1.54971,1.5499,334500006.0
2005-11-24 22:10:00,1.54995,1.54995,1.54975,1.54975,293899995.0
2005-11-24 22:11:00,1.54995,1.54995,1.5498,1.5498,326200004.0
2005-11-24 22:12:00,1.54995,1.54995,1.54979,1.5499,789300000.0
2005-11-24 22:13:00,1.54988,1.5499,1.54969,1.5497,349699996.0
2005-11-24 22:14:00,1.5498,1.54995,1.54972,1.5499,346600001.0
2005-11-24 22:15:00,1.54985,1.54998,1.54973,1.54978,599499995.0
2005-11-24 22:16:00,1.54985,1.54985,1.5497,1.5497,364099999.0
2005-11-24 22:17:00,1.5499,1.54997,1.5499,1.54997,51200000.0
2005-11-24 22:18:00,1.54985,1.5499,1.5497,1.5497,201599998.0
2005-11-24 22:19:00,1.54985,1.5499,1.54963,1.54977,323700000.0
2005-11-24 22:20:00,1.5497,1.5499,1.54968,1.54978,349400004.0
2005-11-24 22:21:00,1.5498,1.54995,1.54977,1.5499,218100002.0
2005-11-24 22:22:00,1.5499,1.54997,1.54973,1.5498,734600000.0
2005-11-24 22:23:00,1.54987,1.54995,1.54975,1.54988,142300002.0
2005-11-24 22:24:00,1.54985,1.5499,1.54966,1.54966,187899999.0
2005-11-24 22:25:00,1.5499,1.5499,1.54959,1.5496,765400004.0
2005-11-24 22:26:00,1.5496,1.5499,1.5496,1.54969,737200006.0
2005-11-24 22:27:00,1.54985,1.5499,1.54951,1.54951,240600001.0
2005-11-24 22:28:00,1.54982,1.5499,1.54966,1.54967,567399997.0
2005-11-24 22:29:00,1.54985,1.5499,1.54968,1.54978,780699999.0
2005-11-24 22:30:00,1.5497,1.54995,1.54967,1.5499,838700005.0
2005-11-24 22:31:00,1.54966,1.54985,1.54955,1.54985,271899998.0
2005-11-24 22:32:00,1.5497,1.54985,1.5497,1.54985,364500000.0
2005-11-24 22:33:00,1.54985,1.54995,1.54967,1.54986,93400001.0
2005-11-24 22:34:00,1.54989,1.54995,1.5498,1.5499,324900003.0
2005-11-24 22:35:00,1.54995,1.54995,1.5498,1.5498,99699999.0
2005-11-24 22:36:00,1.5499,1.54995,1.54976,1.5498,705800005.0
2005-11-24 22:37:00,1.54974,1.54995,1.54969,1.5499,362700002.0
2005-11-24 22:38:00,1.54985,1.54985,1.54962,1.54969,349800000.0
2005-11-24 22:39:00,1.5498,1.54985,1.54951,1.54968,814300003.0
2005-11-24 22:40:00,1.54975,1.5499,1.5496,1.5499,680800000.0
2005-11-24 22:41:00,1.54973,1.54995,1.54972,1.5499,731500002.0
2005-11-24 22:42:00,1.5497,1.54995,1.5497,1.5499,725500000.0
2005-11-24 22:43:00,1.54988,1.54997,1.54961,1.54991,1299699998.0
2005-11-24 22:44:00,1.5499,1.54992,1.54967,1.54979,327100000.0
2005-11-24 22:45:00,1.54977,1.5499,1.54961,1.5498,158699998.0
2005-11-24 22:46:00,1.54985,1.54985,1.5496,1.5496,278199998.0
2005-11-24 22:47:00,1.54974,1.54988,1.54964,1.54973,294200002.0
2005-11-24 22:48:00,1.54971,1.54993,1.54965,1.54993,401300003.0
2005-11-24 22:49:00,1.54984,1.55002,1.54972,1.54985,851600004.0
2005-11-24 22:50:00,1.54984,1.55002,1.54983,1.55001,187699999.0
2005-11-24 22:51:00,1.55003,1.55005,1.54982,1.54989,573900003.0
2005-11-24 22:52:00,1.54987,1.55005,1.5497,1.55,330000003.0
2005-11-24 22:53:00,1.55008,1.55008,1.54988,1.54992,165300001.0
2005-11-24 22:54:00,1.54998,1.55,1.54976,1.54976,561000008.0
2005-11-24 22:55:00,1.54985,1.55018,1.54982,1.55018,269200003.0
2005-11-24 22:56:00,1.55021,1.55027,1.55008,1.55017,81400001.0
2005-11-24 22:57:00,1.55014,1.55023,1.54997,1.54997,449800001.0
2005-11-24 22:58:00,1.55004,1.55012,1.54994,1.55002,64799999.0
2005-11-24 22:59:00,1.54962,1.54988,1.54943,1.5497,503199994.0
2005-11-24 23:00:00,1.54965,1.5497,1.54931,1.5497,67100001.0
2005-11-24 23:01:00,1.54995,1.54995,1.54969,1.5497,268999999.0
2005-11-24 23:02:00,1.5498,1.54995,1.5498,1.54995,340600004.0
2005-11-24 23:03:00,1.54987,1.54995,1.54971,1.54995,264500002.0
2005-11-24 23:04:00,1.54992,1.55017,1.54983,1.55005,342299999.0
2005-11-24 23:05:00,1.55,1.55012,1.54991,1.55005,224600000.0
2005-11-24 23:06:00,1.55007,1.5502,1.54995,1.55017,320100003.0
2005-11-24 23:07:00,1.55006,1.55019,1.54996,1.55007,219700001.0
2005-11-24 23:08:00,1.55005,1.55015,1.54993,1.55007,34400000.0
2005-11-24 23:09:00,1.55012,1.5502,1.55003,1.55011,253300001.0
2005-11-24 23:10:00,1.55007,1.55015,1.54994,1.5501,226800003.0
2005-11-24 23:11:00,1.55,1.55015,1.54993,1.55007,141499999.0
2005-11-24 23:12:00,1.5501,1.55015,1.55,1.55,340999997.0
2005-11-24 23:13:00,1.5501,1.5501,1.55,1.55,68700002.0
2005-11-24 23:14:00,1.55007,1.5501,1.54993,1.55008,166100002.0
2005-11-24 23:15:00,1.54995,1.55008,1.54995,1.55008,53500000.0
2005-11-24 23:16:00,1.55012,1.55015,1.54992,1.55003,234199997.0
2005-11-24 23:17:00,1.55007,1.55015,1.54988,1.55012,412399999.0
2005-11-24 23:18:00,1.55,1.55018,1.54996,1.55015,263200001.0
2005-11-24 23:19:00,1.55015,1.55017,1.54995,1.55017,348700001.0
2005-11-24 23:20:00,1.5501,1.55019,1.55005,1.55019,68700000.0
2005-11-24 23:21:00,1.54995,1.5501,1.54994,1.5501,162199999.0
2005-11-24 23:22:00,1.5501,1.5501,1.55,1.55,47099998.0
2005-11-24 23:23:00,1.55002,1.55015,1.55002,1.55015,102200002.0
2005-11-24 23:24:00,1.5501,1.5501,1.54996,1.54996,92599999.0
2005-11-24 23:25:00,1.55007,1.55015,1.54993,1.55005,36000000.0
2005-11-24 23:26:00,1.55015,1.55015,1.5501,1.5501,55100000.0
2005-11-24 23:27:00,1.5501,1.55015,1.5501,1.55015,65400000.0
2005-11-24 23:28:00,1.55017,1.55017,1.55,1.5501,280899997.0
2005-11-24 23:29:00,1.55008,1.55012,1.54996,1.55003,133800001.0
2005-11-24 23:30:00,1.55007,1.55015,1.5499,1.55005,287300002.0
2005-11-24 23:31:00,1.55,1.55015,1.55,1.55015,170199999.0
2005-11-24 23:32:00,1.54988,1.5501,1.54975,1.55003,267400003.0
2005-11-24 23:33:00,1.55008,1.55012,1.54997,1.55,208200003.0
2005-11-24 23:34:00,1.55008,1.55015,1.55,1.5501,185800000.0
2005-11-24 23:35:00,1.55008,1.55027,1.55005,1.55027,174199999.0
2005-11-24 23:36:00,1.55009,1.55028,1.55009,1.55028,178099998.0
2005-11-24 23:37:00,1.5501,1.55022,1.55,1.55006,303500003.0
2005-11-24 23:38:00,1.55023,1.55029,1.54999,1.55013,198000002.0
2005-11-24 23:39:00,1.55008,1.55015,1.55002,1.5501,66300001.0
2005-11-24 23:40:00,1.55008,1.55022,1.55001,1.55013,193900000.0
2005-11-24 23:41:00,1.55025,1.55025,1.55001,1.5502,325500003.0
2005-11-24 23:42:00,1.5502,1.55028,1.55001,1.55001,288300000.0
2005-11-24 23:43:00,1.55023,1.55023,1.55011,1.55011,36000000.0
2005-11-24 23:44:00,1.55015,1.55025,1.55,1.55017,265600003.0
2005-11-24 23:45:00,1.55017,1.55025,1.55007,1.55017,104699998.0
2005-11-24 23:46:00,1.5501,1.55025,1.55007,1.55017,154199998.0
2005-11-24 23:47:00,1.5502,1.5502,1.5501,1.5501,122300002.0
2005-11-24 23:48:00,1.5502,1.5502,1.55005,1.55005,123199998.0
2005-11-24 23:49:00,1.5502,1.55027,1.55002,1.55015,161599999.0
2005-11-24 23:50:00,1.5502,1.55025,1.5501,1.55018,104200000.0
2005-11-24 23:51:00,1.5502,1.55025,1.55011,1.55011,220699999.0
2005-11-24 23:52:00,1.55006,1.55023,1.54987,1.55001,261800003.0
2005-11-24 23:53:00,1.54999,1.55015,1.54989,1.55007,177400000.0
2005-11-24 23:54:00,1.54999,1.55015,1.54984,1.55,290100004.0
2005-11-24 23:55:00,1.55003,1.55014,1.54997,1.55011,55200000.0
2005-11-24 23:56:00,1.54999,1.55016,1.54999,1.55012,104699998.0
2005-11-24 23:57:00,1.5501,1.55018,1.54993,1.55005,228600002.0
2005-11-24 23:58:00,1.55005,1.5501,1.54992,1.54998,32300000.0
2005-11-24 23:59:00,1.5501,1.55015,1.55002,1.55008,65600000.0
2005-11-25 00:00:00,1.5501,1.55015,1.5501,1.55015,101400000.0
2005-11-25 00:01:00,1.54991,1.55047,1.54986,1.55016,371799995.0
2005-11-25 00:02:00,1.55016,1.55037,1.54994,1.55001,384399993.0
2005-11-25 00:03:00,1.54999,1.55023,1.54999,1.54999,203700002.0
2005-11-25 00:04:00,1.5498,1.55008,1.54969,1.55008,274700004.0
2005-11-25 00:05:00,1.55039,1.55045,1.55017,1.55021,261900000.0
2005-11-25 00:06:00,1.54988,1.5502,1.54988,1.55012,434899997.0
2005-11-25 00:07:00,1.55021,1.55031,1.54999,1.55019,427800002.0
2005-11-25 00:08:00,1.55003,1.55041,1.54997,1.5501,331100001.0
2005-11-25 00:09:00,1.55019,1.5503,1.55008,1.55021,460700003.0
2005-11-25 00:10:00,1.55007,1.5504,1.55007,1.55026,311200000.0
2005-11-25 00:11:00,1.55011,1.55033,1.54986,1.55009,220100001.0
2005-11-25 00:12:00,1.54987,1.55013,1.54979,1.54985,207200002.0
2005-11-25 00:13:00,1.54999,1.55019,1.54992,1.55009,381999997.0
2005-11-25 00:14:00,1.55005,1.55022,1.54988,1.54998,347900002.0
2005-11-25 00:15:00,1.55,1.55047,1.54983,1.55035,217699999.0
2005-11-25 00:16:00,1.5505,1.5505,1.55008,1.55018,231200003.0
2005-11-25 00:17:00,1.55007,1.55025,1.5499,1.55025,348600000.0
2005-11-25 00:18:00,1.54989,1.55022,1.54989,1.55022,310000003.0
2005-11-25 00:19:00,1.55017,1.55017,1.54973,1.54981,382699998.0
2005-11-25 00:20:00,1.54993,1.55012,1.5497,1.54978,262399997.0
2005-11-25 00:21:00,1.54985,1.55013,1.54977,1.54988,283999994.0
2005-11-25 00:22:00,1.55003,1.55023,1.55002,1.55005,351300005.0
2005-11-25 00:23:00,1.55013,1.55048,1.55001,1.55001,295900001.0
2005-11-25 00:24:00,1.55018,1.55044,1.55,1.5502,308900002.0
2005-11-25 00:25:00,1.5501,1.55028,1.54982,1.54986,426400005.0
2005-11-25 00:26:00,1.5499,1.55012,1.54981,1.55011,374199999.0
2005-11-25 00:27:00,1.55016,1.55032,1.54995,1.55015,365699995.0
2005-11-25 00:28:00,1.54997,1.55023,1.54988,1.55023,390400002.0
2005-11-25 00:29:00,1.55028,1.55036,1.55013,1.5503,373400000.0
2005-11-25 00:30:00,1.54994,1.55021,1.54989,1.55007,270100002.0
2005-11-25 00:31:00,1.55007,1.55012,1.54981,1.54985,310400002.0
2005-11-25 00:32:00,1.54998,1.55016,1.54998,1.55016,81400000.0
2005-11-25 00:33:00,1.55,1.55016,1.54984,1.55001,216399999.0
2005-11-25 00:34:00,1.54968,1.55033,1.54968,1.54989,415700000.0
2005-11-25 00:35:00,1.55002,1.55023,1.54991,1.54999,290400000.0
2005-11-25 00:36:00,1.54987,1.55024,1.54967,1.55017,239899997.0
2005-11-25 00:37:00,1.55035,1.55052,1.5502,1.55051,263700001.0
2005-11-25 00:38:00,1.55042,1.55042,1.55018,1.55037,289500004.0
2005-11-25 00:39:00,1.55017,1.55042,1.54993,1.54997,321300000.0
2005-11-25 00:40:00,1.55015,1.55015,1.55,1.55,120599999.0
2005-11-25 00:41:00,1.55013,1.55019,1.55007,1.55016,43000000.0
2005-11-25 00:42:00,1.55009,1.55025,1.55004,1.55017,238800002.0
2005-11-25 00:43:00,1.5502,1.55025,1.54998,1.55016,375399996.0
2005-11-25 00:44:00,1.55009,1.55027,1.55006,1.55006,317799997.0
2005-11-25 00:45:00,1.55,1.55012,1.54994,1.55007,348700002.0
2005-11-25 00:46:00,1.55005,1.55015,1.54991,1.54999,223200000.0
2005-11-25 00:47:00,1.55009,1.55015,1.55005,1.55012,80000002.0
2005-11-25 00:48:00,1.5501,1.55017,1.55,1.5501,275600000.0
2005-11-25 00:49:00,1.55008,1.55015,1.54997,1.54999,249800008.0
2005-11-25 00:50:00,1.54999,1.55015,1.54992,1.55015,294299997.0
2005-11-25 00:51:00,1.54979,1.55015,1.54979,1.55015,224499998.0
2005-11-25 00:52:00,1.55006,1.55015,1.54989,1.55015,297900002.0
2005-11-25 00:53:00,1.55007,1.55015,1.54996,1.55001,193000003.0
2005-11-25 00:54:00,1.55015,1.55015,1.54994,1.55,129999998.0
2005-11-25 00:55:00,1.5501,1.55017,1.54993,1.55001,322199998.0
2005-11-25 00:56:00,1.55005,1.5501,1.5499,1.54999,100499998.0
2005-11-25 00:57:00,1.55002,1.55017,1.54984,1.54996,330999999.0
2005-11-25 00:58:00,1.55017,1.55023,1.54991,1.55003,106200002.0
2005-11-25 00:59:00,1.5499,1.55015,1.5499,1.55015,66100000.0
2005-11-25 01:00:00,1.5501,1.55015,1.54995,1.55003,113799999.0
2005-11-25 01:01:00,1.55004,1.5502,1.55001,1.55018,252000001.0
2005-11-25 01:02:00,1.5502,1.55025,1.55009,1.55018,170400001.0
2005-11-25 01:03:00,1.54996,1.55025,1.54996,1.55025,104600000.0
2005-11-25 01:04:00,1.55024,1.55028,1.55005,1.5502,370499999.0
2005-11-25 01:05:00,1.5502,1.55025,1.55006,1.55006,253399999.0
2005-11-25 01:06:00,1.55013,1.55025,1.55001,1.55015,173900002.0
2005-11-25 01:07:00,1.55011,1.55028,1.55006,1.55022,333700001.0
2005-11-25 01:08:00,1.5501,1.55022,1.55006,1.55022,261700002.0
2005-11-25 01:09:00,1.55011,1.55025,1.5501,1.55025,148000000.0
2005-11-25 01:10:00,1.55016,1.55023,1.55002,1.5501,197899997.0
2005-11-25 01:11:00,1.55025,1.55025,1.5502,1.5502,71799999.0
2005-11-25 01:12:00,1.55018,1.55025,1.55006,1.55015,281300000.0
2005-11-25 01:13:00,1.55009,1.55023,1.54993,1.5501,251799997.0
2005-11-25 01:14:00,1.5502,1.55028,1.55011,1.55019,205699998.0
2005-11-25 01:15:00,1.55018,1.55025,1.55008,1.5502,307700002.0
2005-11-25 01:16:00,1.55,1.55015,1.55,1.55015,81500001.0
2005-11-25 01:17:00,1.5502,1.55023,1.54972,1.54972,212900003.0
2005-11-25 01:18:00,1.55012,1.55028,1.5501,1.5502,279399998.0
2005-11-25 01:19:00,1.55017,1.55025,1.55001,1.5502,179500003.0
2005-11-25 01:20:00,1.55017,1.55025,1.55007,1.5502,187700004.0
2005-11-25 01:21:00,1.55011,1.5502,1.54994,1.55002,208400002.0
2005-11-25 01:22:00,1.55,1.55005,1.55,1.55005,54300001.0
2005-11-25 01:23:00,1.5499,1.55,1.5499,1.55,27300001.0
2005-11-25 01:24:00,1.54981,1.54997,1.54981,1.54997,122200003.0
2005-11-25 01:25:00,1.55005,1.55022,1.54998,1.54998,160600000.0
2005-11-25 01:26:00,1.5501,1.55015,1.5501,1.55015,96499999.0
2005-11-25 01:27:00,1.55007,1.55018,1.54992,1.55005,350499999.0
2005-11-25 01:28:00,1.54996,1.55012,1.54966,1.54969,341100004.0
2005-11-25 01:29:00,1.54977,1.54987,1.54969,1.54969,128200000.0
2005-11-25 01:30:00,1.54989,1.55,1.54985,1.54997,75900000.0
2005-11-25 01:31:00,1.54989,1.54989,1.54971,1.54971,115600001.0
2005-11-25 01:32:00,1.54972,1.54998,1.54962,1.54995,380700008.0
2005-11-25 01:33:00,1.54986,1.55009,1.54986,1.54999,296799998.0
2005-11-25 01:34:00,1.54988,1.55002,1.54967,1.54994,296500002.0
2005-11-25 01:35:00,1.54995,1.54995,1.54972,1.54976,242599998.0
2005-11-25 01:36:00,1.54996,1.55006,1.54982,1.54991,184700001.0
2005-11-25 01:37:00,1.54997,1.55016,1.54981,1.54986,261300001.0
2005-11-25 01:38:00,1.54985,1.55023,1.54971,1.55014,366600002.0
2005-11-25 01:39:00,1.55025,1.55034,1.55007,1.55007,246000000.0
2005-11-25 01:40:00,1.5501,1.5502,1.5501,1.5502,17300000.0
2005-11-25 01:41:00,1.55009,1.55019,1.54993,1.55016,466900006.0
2005-11-25 01:42:00,1.5502,1.55028,1.55012,1.55014,93699999.0
2005-11-25 01:43:00,1.55025,1.55025,1.5501,1.5501,230800001.0
2005-11-25 01:44:00,1.5501,1.5501,1.54975,1.54979,452199996.0
2005-11-25 01:45:00,1.54978,1.55013,1.54964,1.55013,306700000.0
2005-11-25 01:46:00,1.5502,1.55024,1.55001,1.55017,319900003.0
2005-11-25 01:47:00,1.55015,1.55015,1.55,1.55,266700000.0
2005-11-25 01:48:00,1.55018,1.55025,1.55006,1.55009,348900002.0
2005-11-25 01:49:00,1.55006,1.55022,1.55001,1.55012,174700003.0
2005-11-25 01:50:00,1.55015,1.55028,1.5501,1.55014,228300000.0
2005-11-25 01:51:00,1.5502,1.5503,1.5502,1.5503,15000000.0
2005-11-25 01:52:00,1.55017,1.5503,1.55004,1.55027,271099999.0
2005-11-25 01:53:00,1.55014,1.55028,1.55005,1.55022,99000000.0
2005-11-25 01:54:00,1.55012,1.55024,1.54996,1.55016,220100003.0
2005-11-25 01:55:00,1.55009,1.5502,1.54996,1.5502,305299998.0
2005-11-25 01:56:00,1.55,1.55015,1.55,1.55015,20000000.0
2005-11-25 01:57:00,1.55012,1.55025,1.55012,1.55025,54300000.0
2005-11-25 01:58:00,1.55021,1.55028,1.55009,1.55022,88400000.0
2005-11-25 01:59:00,1.55012,1.5504,1.55012,1.5504,209399994.0
2005-11-25 02:00:00,1.55042,1.55042,1.55007,1.55011,202700003.0
2005-11-25 02:01:00,1.55032,1.55041,1.55024,1.55028,292400006.0
2005-11-25 02:02:00,1.55021,1.55041,1.55009,1.55032,225300004.0
2005-11-25 02:03:00,1.55016,1.55035,1.55015,1.55035,331500000.0
2005-11-25 02:04:00,1.55024,1.55033,1.55007,1.55033,413199996.0
2005-11-25 02:05:00,1.55015,1.55028,1.54999,1.55014,177100000.0
2005-11-25 02:06:00,1.55013,1.55033,1.55013,1.55033,135500001.0
2005-11-25 02:07:00,1.55023,1.55036,1.55009,1.55031,354600000.0
2005-11-25 02:08:00,1.5503,1.5504,1.55013,1.55035,344699998.0
2005-11-25 02:09:00,1.55048,1.55048,1.55033,1.55037,164599998.0
2005-11-25 02:10:00,1.55054,1.55056,1.55044,1.55046,119800001.0
2005-11-25 02:11:00,1.55043,1.55056,1.55022,1.55051,281599995.0
2005-11-25 02:12:00,1.55053,1.5506,1.55036,1.5506,353300001.0
2005-11-25 02:13:00,1.5506,1.5506,1.5505,1.5505,183600001.0
2005-11-25 02:14:00,1.55044,1.5506,1.55044,1.55057,457199993.0
2005-11-25 02:15:00,1.5504,1.55055,1.55031,1.55045,222999998.0
2005-11-25 02:16:00,1.5503,1.55045,1.5503,1.55045,104799999.0
2005-11-25 02:17:00,1.55032,1.5505,1.55032,1.5505,41800000.0
2005-11-25 02:18:00,1.5504,1.5505,1.5504,1.5505,130300000.0
2005-11-25 02:19:00,1.55056,1.55058,1.55056,1.55058,6500000.0
2005-11-25 02:20:00,1.55052,1.5506,1.55039,1.55039,141000002.0
2005-11-25 02:21:00,1.55039,1.55057,1.55038,1.55052,543700003.0
2005-11-25 02:22:00,1.55051,1.5506,1.55041,1.55047,333399998.0
2005-11-25 02:23:00,1.55057,1.55065,1.55044,1.5506,281900001.0
2005-11-25 02:24:00,1.55062,1.55068,1.55043,1.55064,397700005.0
2005-11-25 02:25:00,1.55059,1.55065,1.55056,1.55062,40000000.0
2005-11-25 02:26:00,1.55054,1.55068,1.55054,1.55068,95400002.0
2005-11-25 02:27:00,1.55064,1.55072,1.55045,1.55057,138400000.0
2005-11-25 02:28:00,1.55055,1.55069,1.55042,1.55046,254500003.0
2005-11-25 02:29:00,1.55065,1.55076,1.55041,1.5506,402500005.0
2005-11-25 02:30:00,1.55033,1.5507,1.55033,1.5507,240299994.0
2005-11-25 02:31:00,1.5506,1.5507,1.5506,1.5507,45300000.0
2005-11-25 02:32:00,1.55053,1.55069,1.55051,1.55052,254699998.0
2005-11-25 02:33:00,1.55056,1.55056,1.55033,1.55044,312000000.0
2005-11-25 02:34:00,1.5504,1.5505,1.5504,1.5505,19200000.0
2005-11-25 02:35:00,1.55056,1.55056,1.55027,1.55035,413699997.0
2005-11-25 02:36:00,1.55034,1.55053,1.55019,1.55019,226900000.0
2005-11-25 02:37:00,1.55024,1.55051,1.55024,1.55049,218999999.0
2005-11-25 02:38:00,1.55051,1.55061,1.55039,1.55046,230099999.0
2005-11-25 02:39:00,1.55023,1.55035,1.55012,1.55023,138200001.0
2005-11-25 02:40:00,1.55027,1.55031,1.55008,1.55022,212499998.0
2005-11-25 02:41:00,1.5502,1.55045,1.5502,1.55042,443900000.0
2005-11-25 02:42:00,1.55038,1.55055,1.55036,1.5504,255700001.0
2005-11-25 02:43:00,1.55058,1.55062,1.55054,1.55056,68699998.0
2005-11-25 02:44:00,1.55051,1.55064,1.55038,1.55055,439899994.0
2005-11-25 02:45:00,1.5505,1.55055,1.55042,1.55048,37700000.0
2005-11-25 02:46:00,1.55048,1.55048,1.55026,1.55026,80599999.0
2005-11-25 02:47:00,1.55045,1.55055,1.5503,1.55047,306099997.0
2005-11-25 02:48:00,1.5505,1.55058,1.55039,1.5504,384500001.0
2005-11-25 02:49:00,1.55045,1.55048,1.55033,1.55038,89699999.0
2005-11-25 02:50:00,1.5504,1.55045,1.55032,1.55038,73499999.0
2005-11-25 02:51:00,1.55038,1.55045,1.55027,1.55042,463299997.0
2005-11-25 02:52:00,1.5504,1.55045,1.55017,1.55027,323300000.0
2005-11-25 02:53:00,1.55045,1.55045,1.55024,1.5503,320400001.0
2005-11-25 02:54:00,1.5504,1.55045,1.55032,1.55038,83899998.0
2005-11-25 02:55:00,1.5504,1.5504,1.55026,1.55026,158600001.0
2005-11-25 02:56:00,1.55042,1.55051,1.55032,1.55039,263900000.0
2005-11-25 02:57:00,1.55063,1.55063,1.55025,1.55032,365900003.0
2005-11-25 02:58:00,1.55029,1.55043,1.55025,1.55026,260000000.0
2005-11-25 02:59:00,1.55042,1.55051,1.55035,1.55036,218500001.0
2005-11-25 03:00:00,1.55042,1.5505,1.55032,1.55032,100600000.0
2005-11-25 03:01:00,1.55037,1.55045,1.55024,1.5503,324799998.0
2005-11-25 03:02:00,1.55021,1.55045,1.55007,1.55028,157300000.0
2005-11-25 03:03:00,1.55045,1.55045,1.55024,1.55024,147999996.0
2005-11-25 03:04:00,1.5504,1.5504,1.55022,1.55022,25800000.0
2005-11-25 03:05:00,1.5504,1.5504,1.5503,1.5503,57500000.0
2005-11-25 03:06:00,1.5504,1.55045,1.5504,1.55045,136700001.0
2005-11-25 03:07:00,1.5502,1.5504,1.5502,1.5504,120699999.0
2005-11-25 03:08:00,1.5504,1.55045,1.5503,1.55031,294899998.0
2005-11-25 03:09:00,1.5504,1.5504,1.55019,1.55035,118199998.0
2005-11-25 03:10:00,1.5504,1.55045,1.55018,1.55037,192700004.0
2005-11-25 03:11:00,1.55022,1.55045,1.5502,1.5502,202799999.0
2005-11-25 03:12:00,1.5504,1.55047,1.55015,1.5504,232799997.0
2005-11-25 03:13:00,1.55027,1.55045,1.55021,1.5503,114100001.0
2005-11-25 03:14:00,1.55035,1.55048,1.55022,1.5504,285200000.0
2005-11-25 03:15:00,1.55026,1.55038,1.55026,1.55038,38999999.0
2005-11-25 03:16:00,1.55027,1.55048,1.55011,1.5503,398599998.0
2005-11-25 03:17:00,1.55045,1.55045,1.55026,1.55026,143900002.0
2005-11-25 03:18:00,1.55035,1.55052,1.5503,1.5503,511100000.0
2005-11-25 03:19:00,1.55037,1.55045,1.55026,1.55038,237500001.0
2005-11-25 03:20:00,1.55027,1.55045,1.55027,1.55045,198900002.0
2005-11-25 03:21:00,1.5504,1.5504,1.5503,1.5503,46300000.0
2005-11-25 03:22:00,1.55045,1.55045,1.5504,1.5504,61500000.0
2005-11-25 03:23:00,1.5504,1.55043,1.55021,1.55021,193900003.0
2005-11-25 03:24:00,1.55018,1.55033,1.5501,1.55027,288400001.0
2005-11-25 03:25:00,1.55019,1.55034,1.55014,1.5503,261100003.0
2005-11-25 03:26:00,1.55016,1.55028,1.55016,1.55028,35900000.0
2005-11-25 03:27:00,1.55024,1.55036,1.55024,1.55036,86599997.0
2005-11-25 03:28:00,1.55044,1.55044,1.55028,1.55028,82200001.0
2005-11-25 03:29:00,1.55019,1.55045,1.55019,1.55045,23300000.0
2005-11-25 03:30:00,1.55041,1.55041,1.5502,1.55032,56800000.0
2005-11-25 03:31:00,1.55038,1.55044,1.55018,1.55018,302400005.0
2005-11-25 03:32:00,1.55023,1.55038,1.55009,1.55029,292600002.0
2005-11-25 03:33:00,1.55037,1.55039,1.5502,1.55027,269600001.0
2005-11-25 03:34:00,1.55032,1.55043,1.55023,1.55035,399300002.0
2005-11-25 03:35:00,1.55038,1.55051,1.55019,1.55019,291500003.0
2005-11-25 03:36:00,1.55033,1.55039,1.55027,1.55036,64700000.0
2005-11-25 03:37:00,1.55024,1.55049,1.55024,1.55033,289799995.0
2005-11-25 03:38:00,1.55035,1.55035,1.55022,1.55022,59200002.0
2005-11-25 03:39:00,1.55014,1.55035,1.55014,1.55035,109500004.0
2005-11-25 03:40:00,1.55037,1.55042,1.55015,1.55015,285100005.0
2005-11-25 03:41:00,1.55007,1.55033,1.55007,1.55024,153300001.0
2005-11-25 03:42:00,1.55011,1.55032,1.55011,1.55015,327999997.0
2005-11-25 03:43:00,1.55018,1.55025,1.55002,1.55002,340000001.0
2005-11-25 03:44:00,1.55023,1.5504,1.55015,1.55031,78400000.0
2005-11-25 03:45:00,1.55045,1.55045,1.55026,1.55031,426400005.0
2005-11-25 03:46:00,1.55028,1.55045,1.55022,1.55045,138499998.0
2005-11-25 03:47:00,1.55038,1.55045,1.55026,1.55037,134699997.0
2005-11-25 03:48:00,1.55045,1.55045,1.55022,1.55022,127299999.0
2005-11-25 03:49:00,1.55027,1.55046,1.55027,1.55046,92600001.0
2005-11-25 03:50:00,1.55041,1.55055,1.55041,1.55049,87900001.0
2005-11-25 03:51:00,1.55055,1.55057,1.55039,1.5505,202800001.0
2005-11-25 03:52:00,1.55029,1.5505,1.55029,1.55045,224300001.0
2005-11-25 03:53:00,1.55034,1.55051,1.55034,1.55049,231000000.0
2005-11-25 03:54:00,1.55053,1.55053,1.55032,1.55043,324600000.0
2005-11-25 03:55:00,1.55037,1.55057,1.55034,1.55035,183500000.0
2005-11-25 03:56:00,1.55035,1.55052,1.55022,1.55045,205200002.0
2005-11-25 03:57:00,1.55053,1.55053,1.55028,1.55048,269700001.0
2005-11-25 03:58:00,1.55047,1.55054,1.55024,1.55024,296799998.0
2005-11-25 03:59:00,1.5502,1.5504,1.55019,1.5504,280000000.0
2005-11-25 04:00:00,1.55045,1.55045,1.55032,1.55032,112599999.0
2005-11-25 04:01:00,1.55032,1.55048,1.55026,1.55038,329800002.0
2005-11-25 04:02:00,1.55032,1.55048,1.55032,1.55045,136600002.0
2005-11-25 04:03:00,1.55019,1.55043,1.55019,1.55035,184600001.0
2005-11-25 04:04:00,1.55036,1.55041,1.55034,1.55039,58100002.0
2005-11-25 04:05:00,1.55033,1.55042,1.55024,1.55034,210600001.0
2005-11-25 04:06:00,1.55031,1.55042,1.55018,1.55034,433100006.0
2005-11-25 04:07:00,1.55054,1.55062,1.55023,1.55049,311400000.0
2005-11-25 04:08:00,1.5506,1.55064,1.55039,1.55055,409300002.0
2005-11-25 04:09:00,1.55019,1.55055,1.55019,1.5505,344099996.0
2005-11-25 04:10:00,1.55044,1.55062,1.55044,1.5506,262700005.0
2005-11-25 04:11:00,1.5505,1.5506,1.55033,1.55033,363900007.0
2005-11-25 04:12:00,1.55054,1.55056,1.55044,1.55046,143600003.0
2005-11-25 04:13:00,1.55045,1.55056,1.55039,1.55046,94300000.0
2005-11-25 04:14:00,1.55057,1.55068,1.55046,1.55056,42400000.0
2005-11-25 04:15:00,1.55066,1.55072,1.55064,1.55068,72400000.0
2005-11-25 04:16:00,1.55055,1.55073,1.55044,1.55062,357200000.0
2005-11-25 04:17:00,1.5505,1.5506,1.5505,1.5506,25500000.0
2005-11-25 04:18:00,1.55052,1.55065,1.55052,1.55065,54300000.0
2005-11-25 04:19:00,1.55055,1.5506,1.55037,1.5504,183700003.0
2005-11-25 04:20:00,1.55045,1.55059,1.5503,1.55044,133300000.0
2005-11-25 04:21:00,1.55052,1.55052,1.55028,1.55034,198300002.0
2005-11-25 04:22:00,1.5504,1.55046,1.55021,1.55045,323300001.0
2005-11-25 04:23:00,1.55021,1.55042,1.55021,1.55031,603500002.0
2005-11-25 04:24:00,1.55024,1.55048,1.55022,1.55045,175500001.0
2005-11-25 04:25:00,1.55054,1.55062,1.55034,1.55055,409400006.0
2005-11-25 04:26:00,1.5505,1.5506,1.5503,1.55038,340400004.0
2005-11-25 04:27:00,1.55015,1.55045,1.55015,1.55045,119000002.0
2005-11-25 04:28:00,1.55058,1.55058,1.55042,1.55045,304900000.0
2005-11-25 04:29:00,1.55052,1.55052,1.55031,1.55031,110900000.0
2005-11-25 04:30:00,1.5505,1.55051,1.55025,1.55048,306800005.0
2005-11-25 04:31:00,1.55042,1.55055,1.55042,1.55055,109300002.0
2005-11-25 04:32:00,1.55041,1.55055,1.55041,1.55055,82800002.0
2005-11-25 04:33:00,1.5505,1.55057,1.55043,1.55052,58299999.0
2005-11-25 04:34:00,1.5505,1.5505,1.5504,1.5504,17600000.0
2005-11-25 04:35:00,1.55039,1.55055,1.55034,1.55055,183400001.0
2005-11-25 04:36:00,1.55055,1.55063,1.55043,1.55044,350500000.0
2005-11-25 04:37:00,1.55057,1.55057,1.55031,1.55035,453600001.0
2005-11-25 04:38:00,1.55052,1.55063,1.55042,1.55056,321999998.0
2005-11-25 04:39:00,1.5506,1.55065,1.5504,1.5505,276599998.0
2005-11-25 04:40:00,1.55058,1.55065,1.55045,1.55057,117499999.0
2005-11-25 04:41:00,1.5506,1.5506,1.55041,1.55041,160500002.0
2005-11-25 04:42:00,1.5506,1.55065,1.5505,1.5505,273900002.0
2005-11-25 04:43:00,1.55057,1.55068,1.55045,1.55053,171200001.0
2005-11-25 04:44:00,1.5506,1.55065,1.5506,1.55065,25600000.0
2005-11-25 04:45:00,1.55055,1.55065,1.55038,1.55038,237699996.0
2005-11-25 04:46:00,1.5506,1.5506,1.5505,1.5505,89500000.0
2005-11-25 04:47:00,1.5506,1.55065,1.5504,1.55053,440000000.0
2005-11-25 04:48:00,1.55058,1.55065,1.55043,1.55058,156700000.0
2005-11-25 04:49:00,1.55068,1.55068,1.55046,1.5505,366100000.0
2005-11-25 04:50:00,1.55038,1.5506,1.55035,1.5506,162499998.0
2005-11-25 04:51:00,1.5505,1.5506,1.5505,1.5506,96000002.0
2005-11-25 04:52:00,1.5506,1.5506,1.5505,1.5505,56600001.0
2005-11-25 04:53:00,1.5505,1.55068,1.55037,1.55059,41599999.0
2005-11-25 04:54:00,1.5506,1.55067,1.55042,1.55048,416600000.0
2005-11-25 04:55:00,1.55059,1.55066,1.55047,1.55053,47200000.0
2005-11-25 04:56:00,1.55069,1.55069,1.55054,1.55059,101600000.0
2005-11-25 04:57:00,1.55051,1.55072,1.5505,1.55072,174899997.0
2005-11-25 04:58:00,1.55063,1.55075,1.55055,1.5507,257200000.0
2005-11-25 04:59:00,1.5507,1.5507,1.5506,1.5506,39900000.0
2005-11-25 05:00:00,1.5507,1.55075,1.55058,1.5507,279000002.0
2005-11-25 05:01:00,1.5506,1.55072,1.5506,1.5507,145300001.0
2005-11-25 05:02:00,1.55048,1.55075,1.55048,1.5507,150300000.0
2005-11-25 05:03:00,1.55075,1.55075,1.55053,1.55056,144600004.0
2005-11-25 05:04:00,1.55075,1.55075,1.55054,1.55054,208399999.0
2005-11-25 05:05:00,1.5506,1.5507,1.5506,1.5507,13600000.0
2005-11-25 05:06:00,1.55075,1.55075,1.55061,1.55061,122200002.0
2005-11-25 05:07:00,1.5507,1.55075,1.55062,1.55072,211000004.0
2005-11-25 05:08:00,1.55067,1.55075,1.55055,1.55057,241400001.0
2005-11-25 05:09:00,1.55068,1.55068,1.55056,1.55056,37400000.0
2005-11-25 05:10:00,1.5507,1.5507,1.55057,1.55057,70400001.0
2005-11-25 05:11:00,1.55067,1.55075,1.55049,1.55065,140600002.0
2005-11-25 05:12:00,1.55056,1.55075,1.55052,1.55075,348900003.0
2005-11-25 05:13:00,1.55072,1.55072,1.55053,1.55053,114500002.0
2005-11-25 05:14:00,1.5506,1.55068,1.55051,1.55051,228599998.0
2005-11-25 05:15:00,1.55057,1.55057,1.55044,1.55044,9000000.0
2005-11-25 05:16:00,1.55057,1.5506,1.55044,1.5505,143799998.0
2005-11-25 05:17:00,1.55058,1.55065,1.55052,1.5506,116500001.0
2005-11-25 05:18:00,1.55052,1.55065,1.55047,1.55054,274200000.0
2005-11-25 05:19:00,1.55053,1.55053,1.55036,1.55036,57699999.0
2005-11-25 05:20:00,1.55048,1.55062,1.55048,1.55062,95799999.0
2005-11-25 05:21:00,1.5506,1.5506,1.5503,1.5503,279799998.0
2005-11-25 05:22:00,1.5506,1.55065,1.55047,1.55051,382900002.0
2005-11-25 05:23:00,1.55049,1.5506,1.5504,1.55055,261100004.0
2005-11-25 05:24:00,1.5505,1.55065,1.5503,1.55055,367800002.0
2005-11-25 05:25:00,1.55047,1.55065,1.55047,1.5506,440000001.0
2005-11-25 05:26:00,1.5506,1.55065,1.55052,1.55058,23200000.0
2005-11-25 05:27:00,1.55052,1.55065,1.55036,1.55046,219400000.0
2005-11-25 05:28:00,1.5506,1.55065,1.5506,1.55065,64799999.0
2005-11-25 05:29:00,1.5506,1.55065,1.55052,1.55058,50000000.0
2005-11-25 05:30:00,1.5506,1.5506,1.5505,1.5505,33699998.0
2005-11-25 05:31:00,1.5506,1.55065,1.5506,1.55065,75000000.0
2005-11-25 05:32:00,1.5505,1.55065,1.5505,1.5506,396900000.0
2005-11-25 05:33:00,1.55038,1.55067,1.55038,1.55065,197200000.0
2005-11-25 05:34:00,1.55049,1.55065,1.55043,1.55065,213499998.0
2005-11-25 05:35:00,1.5505,1.5506,1.5505,1.5506,49500000.0
2005-11-25 05:36:00,1.55042,1.55068,1.5504,1.55065,253400001.0
2005-11-25 05:37:00,1.55055,1.55065,1.55034,1.55055,292599999.0
2005-11-25 05:38:00,1.55068,1.55068,1.55065,1.55065,16000000.0
2005-11-25 05:39:00,1.55042,1.55065,1.55042,1.55057,288599998.0
2005-11-25 05:40:00,1.55059,1.55067,1.55043,1.55057,250000001.0
2005-11-25 05:41:00,1.5506,1.55065,1.55052,1.55058,61600000.0
2005-11-25 05:42:00,1.5506,1.5506,1.55042,1.55042,94200000.0
2005-11-25 05:43:00,1.55047,1.55073,1.55047,1.55068,239600004.0
2005-11-25 05:44:00,1.55054,1.55072,1.55046,1.55058,189200005.0
2005-11-25 05:45:00,1.55064,1.55072,1.55055,1.55055,250999999.0
2005-11-25 05:46:00,1.55065,1.55065,1.55047,1.55047,124799999.0
2005-11-25 05:47:00,1.55064,1.5507,1.55036,1.55055,294100002.0
2005-11-25 05:48:00,1.55072,1.55077,1.55055,1.55055,508300000.0
2005-11-25 05:49:00,1.55061,1.55077,1.55043,1.55043,401200000.0
2005-11-25 05:50:00,1.55075,1.55075,1.55051,1.55059,433100001.0
2005-11-25 05:51:00,1.55066,1.55078,1.55061,1.55062,136799999.0
2005-11-25 05:52:00,1.55067,1.55075,1.55055,1.5507,360599996.0
2005-11-25 05:53:00,1.55061,1.55077,1.55054,1.55068,392500001.0
2005-11-25 05:54:00,1.5507,1.55078,1.55052,1.55052,244099998.0
2005-11-25 05:55:00,1.55065,1.55075,1.5505,1.5506,206899999.0
2005-11-25 05:56:00,1.5507,1.55072,1.55061,1.55064,53600000.0
2005-11-25 05:57:00,1.5506,1.55075,1.55056,1.55075,398199998.0
2005-11-25 05:58:00,1.55063,1.55072,1.55052,1.55068,297199999.0
2005-11-25 05:59:00,1.55065,1.55073,1.55048,1.5506,380300000.0
2005-11-25 06:00:00,1.55045,1.55062,1.55035,1.55062,295500002.0
2005-11-25 06:01:00,1.55056,1.55063,1.55036,1.55048,475700001.0
2005-11-25 06:02:00,1.5505,1.5505,1.5504,1.5504,266700004.0
2005-11-25 06:03:00,1.55051,1.55062,1.55041,1.55054,310999994.0
2005-11-25 06:04:00,1.55039,1.55061,1.55039,1.55043,235000002.0
2005-11-25 06:05:00,1.5505,1.55057,1.55037,1.55041,288900000.0
2005-11-25 06:06:00,1.55045,1.55052,1.55031,1.55048,305800004.0
2005-11-25 06:07:00,1.55042,1.55055,1.55019,1.5504,130500000.0
2005-11-25 06:08:00,1.55041,1.55055,1.55027,1.55043,378000001.0
2005-11-25 06:09:00,1.55055,1.55058,1.55039,1.55045,424100002.0
2005-11-25 06:10:00,1.55037,1.5505,1.55025,1.55042,344100005.0
2005-11-25 06:11:00,1.55048,1.55058,1.55034,1.5505,291600001.0
2005-11-25 06:12:00,1.55045,1.55055,1.5503,1.55049,328700005.0
2005-11-25 06:13:00,1.5505,1.55052,1.5504,1.55044,100999998.0
2005-11-25 06:14:00,1.55048,1.55055,1.55033,1.55038,174400000.0
2005-11-25 06:15:00,1.55052,1.55055,1.55044,1.55049,210800002.0
2005-11-25 06:16:00,1.5504,1.5505,1.5504,1.5505,8800000.0
2005-11-25 06:17:00,1.5505,1.55055,1.55041,1.55049,168500000.0
2005-11-25 06:18:00,1.55055,1.55055,1.55034,1.5504,180000001.0
2005-11-25 06:19:00,1.55042,1.55055,1.55031,1.55045,406400003.0
2005-11-25 06:20:00,1.55047,1.55055,1.55034,1.5505,175300001.0
2005-11-25 06:21:00,1.5505,1.55055,1.5505,1.55055,22200000.0
2005-11-25 06:22:00,1.55055,1.55055,1.5503,1.5503,168400001.0
2005-11-25 06:23:00,1.55049,1.55049,1.55016,1.5503,572099998.0
2005-11-25 06:24:00,1.55041,1.55052,1.55026,1.55043,181899999.0
2005-11-25 06:25:00,1.55041,1.55055,1.55036,1.55048,342400002.0
2005-11-25 06:26:00,1.55053,1.55053,1.55017,1.55025,254399998.0
2005-11-25 06:27:00,1.5504,1.55048,1.55029,1.55045,397599993.0
2005-11-25 06:28:00,1.55048,1.55048,1.55024,1.55026,292499999.0
2005-11-25 06:29:00,1.55049,1.55053,1.55034,1.55053,100499999.0
2005-11-25 06:30:00,1.55047,1.55047,1.55034,1.55034,63900002.0
2005-11-25 06:31:00,1.55052,1.55052,1.55037,1.55037,115000000.0
2005-11-25 06:32:00,1.55053,1.55057,1.55041,1.55041,251700004.0
2005-11-25 06:33:00,1.55048,1.5505,1.55036,1.5504,93800000.0
2005-11-25 06:34:00,1.55054,1.55064,1.55041,1.55058,349199998.0
2005-11-25 06:35:00,1.55037,1.55057,1.55037,1.5505,359600007.0
2005-11-25 06:36:00,1.5505,1.5505,1.55026,1.55026,127700001.0
2005-11-25 06:37:00,1.55055,1.55055,1.5505,1.5505,29500000.0
2005-11-25 06:38:00,1.55033,1.55052,1.55033,1.5504,164799999.0
2005-11-25 06:39:00,1.55041,1.55053,1.55021,1.55048,275300000.0
2005-11-25 06:40:00,1.5504,1.55064,1.5504,1.55064,334100004.0
2005-11-25 06:41:00,1.55066,1.55075,1.55054,1.55065,113400000.0
2005-11-25 06:42:00,1.5506,1.55075,1.5506,1.55075,342600003.0
2005-11-25 06:43:00,1.55068,1.55075,1.55051,1.5507,167300001.0
2005-11-25 06:44:00,1.55055,1.5507,1.55055,1.55057,201499997.0
2005-11-25 06:45:00,1.55062,1.55075,1.55052,1.55052,228700003.0
2005-11-25 06:46:00,1.5507,1.55075,1.55051,1.55051,257500001.0
2005-11-25 06:47:00,1.5507,1.5507,1.5506,1.5506,16000000.0
2005-11-25 06:48:00,1.55075,1.55075,1.55063,1.55063,219600005.0
2005-11-25 06:49:00,1.55067,1.55075,1.55055,1.55055,318799999.0
2005-11-25 06:50:00,1.55065,1.55075,1.55051,1.55062,414899999.0
2005-11-25 06:51:00,1.5506,1.5507,1.5506,1.5507,99000000.0
2005-11-25 06:52:00,1.55068,1.55078,1.55055,1.55064,421000003.0
2005-11-25 06:53:00,1.55056,1.5507,1.55056,1.5506,211799997.0
2005-11-25 06:54:00,1.55044,1.55062,1.5504,1.5505,212700000.0
2005-11-25 06:55:00,1.55047,1.55054,1.55031,1.5505,261499997.0
2005-11-25 06:56:00,1.55047,1.55055,1.55032,1.55041,274300000.0
2005-11-25 06:57:00,1.55057,1.55063,1.55036,1.55042,288700001.0
2005-11-25 06:58:00,1.55053,1.55063,1.55053,1.55063,222300002.0
2005-11-25 06:59:00,1.55047,1.55061,1.55046,1.5506,453500000.0
2005-11-25 07:00:00,1.55058,1.55063,1.5504,1.55054,295900000.0
2005-11-25 07:01:00,1.5506,1.55065,1.55051,1.55059,253400002.0
2005-11-25 07:02:00,1.55054,1.55067,1.55054,1.55067,71600000.0
2005-11-25 07:03:00,1.5507,1.5507,1.5506,1.5506,214399999.0
2005-11-25 07:04:00,1.5506,1.55075,1.55038,1.55066,327000002.0
2005-11-25 07:05:00,1.55061,1.5507,1.55055,1.55059,144300000.0
2005-11-25 07:06:00,1.55034,1.55052,1.55034,1.55052,49600000.0
2005-11-25 07:07:00,1.55056,1.55056,1.5504,1.55041,130000001.0
2005-11-25 07:08:00,1.55034,1.55056,1.55034,1.55056,350199999.0
2005-11-25 07:09:00,1.55047,1.55057,1.55025,1.55025,325599999.0
2005-11-25 07:10:00,1.55032,1.5505,1.55023,1.55031,317599998.0
2005-11-25 07:11:00,1.55031,1.55057,1.55031,1.55051,182499996.0
2005-11-25 07:12:00,1.5505,1.5506,1.55042,1.55042,265800005.0
2005-11-25 07:13:00,1.5503,1.55051,1.55028,1.55035,178900002.0
2005-11-25 07:14:00,1.55037,1.55049,1.55025,1.5504,289200006.0
2005-11-25 07:15:00,1.55033,1.55045,1.55019,1.55037,395799997.0
2005-11-25 07:16:00,1.55042,1.55047,1.55028,1.55033,216200000.0
2005-11-25 07:17:00,1.55042,1.55049,1.55034,1.55038,151600001.0
2005-11-25 07:18:00,1.55038,1.55055,1.55032,1.5504,234200003.0
2005-11-25 07:19:00,1.55032,1.55047,1.55028,1.5504,172900000.0
2005-11-25 07:20:00,1.55037,1.55048,1.55026,1.55029,427500003.0
2005-11-25 07:21:00,1.55038,1.55045,1.55023,1.55023,122699999.0
2005-11-25 07:22:00,1.55023,1.55049,1.55023,1.55042,282000001.0
2005-11-25 07:23:00,1.55028,1.5503,1.55016,1.5502,58300000.0
2005-11-25 07:24:00,1.55035,1.55035,1.55016,1.55016,344600005.0
2005-11-25 07:25:00,1.5503,1.55035,1.55017,1.55021,236399998.0
2005-11-25 07:26:00,1.55042,1.55053,1.55026,1.55049,192900001.0
2005-11-25 07:27:00,1.55052,1.55052,1.55028,1.55037,373700003.0
2005-11-25 07:28:00,1.55052,1.55052,1.5502,1.5502,188200001.0
2005-11-25 07:29:00,1.55032,1.55047,1.55025,1.55036,162499999.0
2005-11-25 07:30:00,1.5505,1.55055,1.55039,1.55048,140600000.0
2005-11-25 07:31:00,1.55052,1.55052,1.55044,1.55044,38300000.0
2005-11-25 07:32:00,1.55055,1.55055,1.5503,1.5503,373899998.0
2005-11-25 07:33:00,1.55048,1.55048,1.5503,1.55042,153199999.0
2005-11-25 07:34:00,1.5504,1.55045,1.55027,1.55032,243200000.0
2005-11-25 07:35:00,1.55038,1.55045,1.55027,1.55039,126800002.0
2005-11-25 07:36:00,1.5504,1.55045,1.55032,1.55038,153300002.0
2005-11-25 07:37:00,1.5504,1.55045,1.5504,1.55045,67099999.0
2005-11-25 07:38:00,1.5503,1.5504,1.5503,1.5504,151099998.0
2005-11-25 07:39:00,1.55038,1.55045,1.55032,1.5504,44700000.0
2005-11-25 07:40:00,1.55037,1.55045,1.55024,1.55038,123900002.0
2005-11-25 07:41:00,1.55028,1.55045,1.55008,1.55045,355099995.0
2005-11-25 07:42:00,1.55029,1.55048,1.55024,1.55048,226999998.0
2005-11-25 07:43:00,1.5504,1.55045,1.55025,1.55038,405700001.0
2005-11-25 07:44:00,1.55034,1.55045,1.55025,1.55025,243500002.0
2005-11-25 07:45:00,1.55038,1.55045,1.5503,1.5504,363700008.0
2005-11-25 07:46:00,1.55045,1.55045,1.55032,1.55032,98300001.0
2005-11-25 07:47:00,1.55031,1.55045,1.5503,1.5504,212700001.0
2005-11-25 07:48:00,1.55039,1.55039,1.55018,1.55021,183800000.0
2005-11-25 07:49:00,1.5503,1.55035,1.5502,1.5502,174699999.0
2005-11-25 07:50:00,1.5503,1.5503,1.5502,1.5502,75100000.0
2005-11-25 07:51:00,1.55035,1.55038,1.55012,1.55012,365799999.0
2005-11-25 07:52:00,1.55022,1.55035,1.55012,1.5503,198499999.0
2005-11-25 07:53:00,1.55028,1.55028,1.55016,1.55016,87000001.0
2005-11-25 07:54:00,1.55002,1.55037,1.55002,1.55028,430200003.0
2005-11-25 07:55:00,1.5503,1.5503,1.5502,1.5502,35900000.0
2005-11-25 07:56:00,1.55038,1.55041,1.55036,1.55041,71000000.0
2005-11-25 07:57:00,1.5502,1.55038,1.55014,1.55026,82300002.0
2005-11-25 07:58:00,1.55025,1.55041,1.55018,1.55037,410800001.0
2005-11-25 07:59:00,1.55037,1.55044,1.55027,1.55029,463900001.0
2005-11-25 08:00:00,1.55021,1.55037,1.55021,1.55037,108700001.0
2005-11-25 08:01:00,1.5504,1.55045,1.55023,1.55039,338899999.0
2005-11-25 08:02:00,1.55036,1.55045,1.55017,1.5504,206899999.0
2005-11-25 08:03:00,1.55022,1.55033,1.55012,1.55022,146200000.0
2005-11-25 08:04:00,1.55034,1.55036,1.55024,1.55026,73299999.0
2005-11-25 08:05:00,1.55051,1.55061,1.5503,1.55039,372899995.0
2005-11-25 08:06:00,1.55041,1.5505,1.55014,1.55014,408700002.0
2005-11-25 08:07:00,1.55034,1.55066,1.55012,1.55056,329800000.0
2005-11-25 08:08:00,1.55058,1.55075,1.55058,1.55061,330100001.0
2005-11-25 08:09:00,1.55052,1.55073,1.55052,1.5507,241800001.0
2005-11-25 08:10:00,1.55055,1.55075,1.55035,1.5506,189200003.0
2005-11-25 08:11:00,1.55056,1.55082,1.55056,1.55077,235200000.0
2005-11-25 08:12:00,1.55065,1.55065,1.5505,1.5505,43100000.0
2005-11-25 08:13:00,1.55056,1.55075,1.55054,1.55072,382800003.0
2005-11-25 08:14:00,1.55061,1.55075,1.55044,1.55063,307300002.0
2005-11-25 08:15:00,1.55053,1.55072,1.55053,1.55072,66699999.0
2005-11-25 08:16:00,1.55063,1.55077,1.55048,1.55062,121400002.0
2005-11-25 08:17:00,1.55077,1.55077,1.55055,1.55059,198000001.0
2005-11-25 08:18:00,1.55065,1.55072,1.55065,1.55072,53500000.0
2005-11-25 08:19:00,1.55068,1.55075,1.55052,1.55075,235900000.0
2005-11-25 08:20:00,1.55067,1.55075,1.55054,1.5507,186899999.0
2005-11-25 08:21:00,1.55047,1.55078,1.55047,1.55078,110300000.0
2005-11-25 08:22:00,1.55059,1.5507,1.55053,1.55057,187200001.0
2005-11-25 08:23:00,1.55078,1.55083,1.5506,1.55067,232400003.0
2005-11-25 08:24:00,1.55045,1.55063,1.55045,1.55063,51099998.0
2005-11-25 08:25:00,1.55068,1.55068,1.55056,1.55056,110299997.0
2005-11-25 08:26:00,1.55068,1.55075,1.55054,1.5507,265700000.0
2005-11-25 08:27:00,1.5506,1.55075,1.55042,1.55067,104100001.0
2005-11-25 08:28:00,1.5507,1.55075,1.55057,1.55057,232300000.0
2005-11-25 08:29:00,1.55063,1.55077,1.55063,1.55077,93400002.0
2005-11-25 08:30:00,1.55062,1.55075,1.55062,1.55075,101600000.0
2005-11-25 08:31:00,1.55048,1.55075,1.55048,1.5507,349599999.0
2005-11-25 08:32:00,1.55062,1.55075,1.5506,1.5507,217900002.0
2005-11-25 08:33:00,1.55069,1.55077,1.55053,1.55063,258200001.0
2005-11-25 08:34:00,1.55054,1.55074,1.55054,1.55065,162600001.0
2005-11-25 08:35:00,1.55077,1.55078,1.55063,1.55063,166700004.0
2005-11-25 08:36:00,1.55077,1.55081,1.5506,1.55077,368399998.0
2005-11-25 08:37:00,1.55065,1.55083,1.55063,1.55083,287499999.0
2005-11-25 08:38:00,1.55077,1.55077,1.55056,1.5506,265200000.0
2005-11-25 08:39:00,1.55072,1.55078,1.5506,1.55075,262900004.0
2005-11-25 08:40:00,1.55057,1.55075,1.55057,1.55073,163100000.0
2005-11-25 08:41:00,1.55077,1.55086,1.55062,1.55069,317100001.0
2005-11-25 08:42:00,1.55072,1.55085,1.55068,1.5508,248300000.0
2005-11-25 08:43:00,1.5506,1.5507,1.55056,1.55062,262600001.0
2005-11-25 08:44:00,1.5506,1.55072,1.5506,1.55072,97500000.0
2005-11-25 08:45:00,1.55075,1.55075,1.55035,1.55065,236200003.0
2005-11-25 08:46:00,1.55065,1.5507,1.5505,1.55058,116400000.0
2005-11-25 08:47:00,1.55055,1.55075,1.55053,1.55059,392999998.0
2005-11-25 08:48:00,1.5507,1.55075,1.5504,1.55066,283799998.0
2005-11-25 08:49:00,1.55065,1.55072,1.55053,1.5506,222100000.0
2005-11-25 08:50:00,1.55062,1.55079,1.55057,1.55062,384699999.0
2005-11-25 08:51:00,1.55051,1.55067,1.55051,1.55067,122200001.0
2005-11-25 08:52:00,1.55073,1.55073,1.55066,1.55066,17600000.0
2005-11-25 08:53:00,1.5507,1.55075,1.5506,1.55068,133700000.0
2005-11-25 08:54:00,1.55051,1.55075,1.55051,1.55068,346899998.0
2005-11-25 08:55:00,1.55068,1.55075,1.55062,1.5507,150800002.0
2005-11-25 08:56:00,1.5507,1.5507,1.5506,1.5506,27900000.0
2005-11-25 08:57:00,1.55062,1.55072,1.55048,1.55058,60800000.0
2005-11-25 08:58:00,1.55055,1.55065,1.55041,1.55056,34800000.0
2005-11-25 08:59:00,1.5506,1.55065,1.55052,1.55058,79800000.0
2005-11-25 09:00:00,1.55057,1.55062,1.55043,1.55046,225999998.0
2005-11-25 09:01:00,1.55041,1.55056,1.55033,1.55041,219800002.0
2005-11-25 09:02:00,1.55036,1.55058,1.55036,1.55058,137500000.0
2005-11-25 09:03:00,1.55052,1.55066,1.5505,1.55057,291800001.0
2005-11-25 09:04:00,1.55048,1.55072,1.55048,1.55072,297600000.0
2005-11-25 09:05:00,1.55075,1.55078,1.55058,1.55065,178900001.0
2005-11-25 09:06:00,1.55075,1.55075,1.55056,1.55056,198700003.0
2005-11-25 09:07:00,1.55068,1.55078,1.55055,1.55067,297800000.0
2005-11-25 09:08:00,1.55066,1.55077,1.55064,1.55073,142900002.0
2005-11-25 09:09:00,1.55055,1.55071,1.55046,1.55067,293999998.0
2005-11-25 09:10:00,1.55072,1.55076,1.55056,1.55072,173400000.0
2005-11-25 09:11:00,1.55067,1.55073,1.55056,1.55058,211099998.0
2005-11-25 09:12:00,1.55072,1.5508,1.55065,1.55067,256700003.0
2005-11-25 09:13:00,1.5507,1.55082,1.55062,1.55075,224700001.0
2005-11-25 09:14:00,1.55078,1.55091,1.55072,1.55082,308499998.0
2005-11-25 09:15:00,1.5508,1.55085,1.55066,1.5507,501600001.0
2005-11-25 09:16:00,1.55076,1.55079,1.55067,1.55073,98299999.0
2005-11-25 09:17:00,1.55072,1.55072,1.55053,1.5506,224699996.0
2005-11-25 09:18:00,1.55073,1.55077,1.55071,1.55075,97400000.0
2005-11-25 09:19:00,1.55077,1.55082,1.55061,1.55066,238500000.0
2005-11-25 09:20:00,1.55077,1.55093,1.55073,1.55073,146999999.0
2005-11-25 09:21:00,1.55098,1.55104,1.55063,1.55104,250000000.0
2005-11-25 09:22:00,1.55095,1.55105,1.55095,1.55105,200599998.0
2005-11-25 09:23:00,1.55081,1.55098,1.55079,1.55092,226200001.0
2005-11-25 09:24:00,1.5509,1.55098,1.55077,1.55085,428700008.0
2005-11-25 09:25:00,1.55079,1.551,1.55079,1.551,263500003.0
2005-11-25 09:26:00,1.55089,1.55103,1.55081,1.55091,300000000.0
2005-11-25 09:27:00,1.55088,1.551,1.55075,1.551,313800003.0
2005-11-25 09:28:00,1.55094,1.55107,1.55081,1.55096,274599998.0
2005-11-25 09:29:00,1.5509,1.55102,1.55084,1.551,281400004.0
2005-11-25 09:30:00,1.551,1.55105,1.551,1.55105,39599999.0
2005-11-25 09:31:00,1.55095,1.55097,1.55078,1.5508,154399999.0
2005-11-25 09:32:00,1.55076,1.55088,1.55076,1.55088,59899999.0
2005-11-25 09:33:00,1.55097,1.55102,1.55081,1.55084,425600002.0
2005-11-25 09:34:00,1.55088,1.55088,1.55066,1.55077,244600001.0
2005-11-25 09:35:00,1.55055,1.5507,1.55046,1.55055,320700002.0
2005-11-25 09:36:00,1.55053,1.55063,1.55035,1.55049,319200001.0
2005-11-25 09:37:00,1.55052,1.55054,1.5503,1.55054,282099999.0
2005-11-25 09:38:00,1.55032,1.55043,1.55008,1.55041,286600001.0
2005-11-25 09:39:00,1.55048,1.55063,1.55041,1.55045,340700002.0
2005-11-25 09:40:00,1.55036,1.55036,1.5502,1.55026,186900000.0
2005-11-25 09:41:00,1.5503,1.55037,1.55013,1.55024,280200002.0
2005-11-25 09:42:00,1.55025,1.55042,1.55022,1.55027,164100002.0
2005-11-25 09:43:00,1.55038,1.55045,1.55023,1.55029,306899998.0
2005-11-25 09:44:00,1.55015,1.55028,1.55001,1.5502,223599997.0
2005-11-25 09:45:00,1.55026,1.55026,1.55007,1.55007,44300000.0
2005-11-25 09:46:00,1.55007,1.55035,1.55007,1.55016,200200000.0
2005-11-25 09:47:00,1.55036,1.55036,1.55019,1.5502,280199999.0
2005-11-25 09:48:00,1.55022,1.55045,1.55021,1.55027,371400004.0
2005-11-25 09:49:00,1.55028,1.55032,1.55014,1.55019,373000003.0
2005-11-25 09:50:00,1.5502,1.5502,1.54985,1.55005,416899999.0
2005-11-25 09:51:00,1.55013,1.55013,1.54993,1.54993,99500000.0
2005-11-25 09:52:00,1.54996,1.55018,1.54993,1.55001,232299998.0
2005-11-25 09:53:00,1.55014,1.5502,1.54997,1.55012,243900003.0
2005-11-25 09:54:00,1.55022,1.55022,1.54996,1.54996,381800000.0
2005-11-25 09:55:00,1.55012,1.55021,1.54984,1.55013,174300001.0
2005-11-25 09:56:00,1.55008,1.55008,1.54995,1.54995,220199999.0
2005-11-25 09:57:00,1.54993,1.55003,1.54967,1.54974,336300000.0
2005-11-25 09:58:00,1.54977,1.54986,1.5497,1.54976,51900000.0
2005-11-25 09:59:00,1.54991,1.55004,1.54979,1.5498,359600008.0
2005-11-25 10:00:00,1.55004,1.55015,1.54994,1.54997,253699997.0
2005-11-25 10:01:00,1.55013,1.55033,1.55002,1.55033,253599997.0
2005-11-25 10:02:00,1.5502,1.55038,1.55016,1.55025,294300000.0
2005-11-25 10:03:00,1.55016,1.55027,1.55004,1.55025,317699998.0
2005-11-25 10:04:00,1.55032,1.5504,1.55017,1.55018,233300000.0
2005-11-25 10:05:00,1.55011,1.55027,1.55009,1.55021,406100007.0
2005-11-25 10:06:00,1.55011,1.55023,1.55001,1.55001,332699998.0
2005-11-25 10:07:00,1.55013,1.55013,1.54984,1.54991,464600003.0
2005-11-25 10:08:00,1.54979,1.55005,1.54976,1.55005,502899999.0
2005-11-25 10:09:00,1.54989,1.55017,1.54989,1.5501,310100001.0
2005-11-25 10:10:00,1.55013,1.55016,1.54991,1.55003,180500004.0
2005-11-25 10:11:00,1.54985,1.5502,1.54985,1.5502,531100000.0
2005-11-25 10:12:00,1.55015,1.55035,1.55009,1.55024,259300001.0
2005-11-25 10:13:00,1.5503,1.5503,1.55008,1.55009,205099999.0
2005-11-25 10:14:00,1.55022,1.55022,1.54997,1.55004,247799999.0
2005-11-25 10:15:00,1.54998,1.55009,1.54991,1.55001,345500000.0
2005-11-25 10:16:00,1.55005,1.55005,1.54982,1.5499,452900001.0
2005-11-25 10:17:00,1.55005,1.55015,1.54995,1.54995,203500002.0
2005-11-25 10:18:00,1.55011,1.55017,1.54987,1.55002,467500003.0
2005-11-25 10:19:00,1.55005,1.5503,1.55005,1.5501,399800002.0
2005-11-25 10:20:00,1.55019,1.55026,1.55007,1.55013,112600000.0
2005-11-25 10:21:00,1.55025,1.55035,1.55012,1.55014,191800002.0
2005-11-25 10:22:00,1.5503,1.5503,1.55012,1.55012,58300000.0
2005-11-25 10:23:00,1.55035,1.55035,1.55015,1.55028,250500004.0
2005-11-25 10:24:00,1.55033,1.55049,1.55012,1.55039,204500000.0
2005-11-25 10:25:00,1.55048,1.55057,1.55027,1.55048,519499998.0
2005-11-25 10:26:00,1.55046,1.55058,1.5504,1.55048,309199998.0
2005-11-25 10:27:00,1.55035,1.55056,1.55029,1.55055,261699999.0
2005-11-25 10:28:00,1.55048,1.55055,1.55041,1.55055,170600002.0
2005-11-25 10:29:00,1.55048,1.55055,1.55037,1.55048,110299999.0
2005-11-25 10:30:00,1.55032,1.55055,1.55024,1.55048,340099994.0
2005-11-25 10:31:00,1.5505,1.55055,1.55028,1.5504,307599997.0
2005-11-25 10:32:00,1.55037,1.55049,1.5502,1.55034,344399997.0
2005-11-25 10:33:00,1.55031,1.55045,1.55014,1.55033,174299999.0
2005-11-25 10:34:00,1.5504,1.55045,1.55022,1.55022,192999998.0
2005-11-25 10:35:00,1.5504,1.55053,1.5503,1.5503,157300004.0
2005-11-25 10:36:00,1.55038,1.55053,1.55038,1.55053,302299998.0
2005-11-25 10:37:00,1.55047,1.55066,1.5504,1.55066,269600001.0
2005-11-25 10:38:00,1.55075,1.55089,1.55064,1.55064,387700000.0
2005-11-25 10:39:00,1.55065,1.55081,1.55052,1.55072,205900000.0
2005-11-25 10:40:00,1.5506,1.55091,1.5506,1.55091,253800003.0
2005-11-25 10:41:00,1.55074,1.55088,1.5506,1.55075,380200000.0
2005-11-25 10:42:00,1.55068,1.55105,1.55068,1.55105,163800002.0
2005-11-25 10:43:00,1.55113,1.55113,1.55063,1.55096,367399996.0
2005-11-25 10:44:00,1.55099,1.5511,1.55086,1.55098,249599999.0
2005-11-25 10:45:00,1.551,1.55105,1.551,1.55105,75100000.0
2005-11-25 10:46:00,1.55097,1.55104,1.55083,1.55088,270899999.0
2005-11-25 10:47:00,1.55105,1.55105,1.55083,1.55095,223599998.0
2005-11-25 10:48:00,1.55087,1.55103,1.55083,1.55091,301700003.0
2005-11-25 10:49:00,1.55092,1.55114,1.55091,1.55102,369299999.0
2005-11-25 10:50:00,1.55095,1.551,1.5508,1.55088,177099999.0
2005-11-25 10:51:00,1.55076,1.55104,1.55076,1.55104,466799992.0
2005-11-25 10:52:00,1.55096,1.55099,1.55079,1.55099,120099999.0
2005-11-25 10:53:00,1.55101,1.55101,1.55082,1.55091,212799996.0
2005-11-25 10:54:00,1.55082,1.55097,1.5508,1.5509,353899998.0
2005-11-25 10:55:00,1.5507,1.55102,1.5507,1.5509,504100001.0
2005-11-25 10:56:00,1.55089,1.55104,1.55075,1.55104,280600005.0
2005-11-25 10:57:00,1.55095,1.55096,1.5507,1.55091,316500002.0
2005-11-25 10:58:00,1.55088,1.55095,1.5508,1.5509,150700000.0
2005-11-25 10:59:00,1.55084,1.55093,1.55069,1.55069,284300005.0
2005-11-25 11:00:00,1.55095,1.55095,1.5507,1.5507,170200001.0
2005-11-25 11:01:00,1.55087,1.55095,1.55072,1.5509,208300002.0
2005-11-25 11:02:00,1.55079,1.55092,1.55072,1.55072,111999999.0
2005-11-25 11:03:00,1.5509,1.55095,1.55078,1.55078,149100003.0
2005-11-25 11:04:00,1.55082,1.55091,1.55052,1.55072,216500001.0
2005-11-25 11:05:00,1.55073,1.55093,1.55073,1.55093,123700000.0
2005-11-25 11:06:00,1.55088,1.55093,1.55072,1.55085,419600011.0
2005-11-25 11:07:00,1.55097,1.55101,1.55089,1.55089,245900000.0
2005-11-25 11:08:00,1.551,1.551,1.5509,1.5509,78399997.0
2005-11-25 11:09:00,1.551,1.55102,1.5508,1.55086,311699996.0
2005-11-25 11:10:00,1.55078,1.5509,1.55073,1.55087,330699998.0
2005-11-25 11:11:00,1.55095,1.55095,1.55082,1.55082,71300000.0
2005-11-25 11:12:00,1.55082,1.55095,1.55076,1.5509,261800002.0
2005-11-25 11:13:00,1.55079,1.5509,1.55068,1.55088,212600001.0
2005-11-25 11:14:00,1.5508,1.55088,1.55071,1.5508,310300001.0
2005-11-25 11:15:00,1.55068,1.5508,1.5506,1.55078,224799999.0
2005-11-25 11:16:00,1.55055,1.55068,1.55052,1.55053,164199998.0
2005-11-25 11:17:00,1.55057,1.5507,1.55046,1.55054,340000002.0
2005-11-25 11:18:00,1.55056,1.55062,1.55043,1.55055,378699995.0
2005-11-25 11:19:00,1.55043,1.55069,1.55039,1.55069,351799996.0
2005-11-25 11:20:00,1.5506,1.55069,1.55044,1.55051,449000004.0
2005-11-25 11:21:00,1.55047,1.55057,1.55041,1.55057,399400005.0
2005-11-25 11:22:00,1.55046,1.55055,1.55029,1.55029,250000004.0
2005-11-25 11:23:00,1.55046,1.55058,1.55038,1.55047,450900003.0
2005-11-25 11:24:00,1.55037,1.55063,1.55037,1.55053,321200003.0
2005-11-25 11:25:00,1.55034,1.55052,1.55016,1.55052,316100004.0
2005-11-25 11:26:00,1.55052,1.55072,1.55045,1.55065,196500001.0
2005-11-25 11:27:00,1.55071,1.55082,1.55061,1.55075,215000002.0
2005-11-25 11:28:00,1.55077,1.5508,1.55062,1.55062,353100006.0
2005-11-25 11:29:00,1.55068,1.55072,1.55049,1.55049,338300002.0
2005-11-25 11:30:00,1.55057,1.55068,1.55047,1.55065,375899999.0
2005-11-25 11:31:00,1.5507,1.55075,1.55059,1.5506,293199997.0
2005-11-25 11:32:00,1.55063,1.55075,1.55055,1.55073,473000002.0
2005-11-25 11:33:00,1.55065,1.55073,1.55053,1.55073,372300004.0
2005-11-25 11:34:00,1.55058,1.55069,1.55047,1.55063,497600000.0
2005-11-25 11:35:00,1.5506,1.55065,1.55042,1.5505,287199998.0
2005-11-25 11:36:00,1.55063,1.55063,1.55039,1.55042,230199999.0
2005-11-25 11:37:00,1.55047,1.55055,1.55036,1.55038,329900002.0
2005-11-25 11:38:00,1.55053,1.5506,1.55038,1.55052,212099996.0
2005-11-25 11:39:00,1.55061,1.55076,1.55052,1.55059,335100000.0
2005-11-25 11:40:00,1.55054,1.5508,1.55054,1.55075,320200000.0
2005-11-25 11:41:00,1.55059,1.55072,1.55036,1.55058,277600003.0
2005-11-25 11:42:00,1.55027,1.55052,1.55026,1.55047,512400005.0
2005-11-25 11:43:00,1.55023,1.55048,1.55015,1.55022,321399999.0
2005-11-25 11:44:00,1.55024,1.55035,1.55016,1.55022,218500000.0
2005-11-25 11:45:00,1.55031,1.55037,1.55009,1.55009,253700001.0
2005-11-25 11:46:00,1.55018,1.55022,1.55002,1.55003,255500000.0
2005-11-25 11:47:00,1.54989,1.55018,1.54989,1.55015,196900000.0
2005-11-25 11:48:00,1.54995,1.55008,1.54981,1.55004,234199998.0
2005-11-25 11:49:00,1.54992,1.55023,1.54992,1.55012,467500004.0
2005-11-25 11:50:00,1.55011,1.55025,1.55011,1.55022,353600003.0
2005-11-25 11:51:00,1.55011,1.55026,1.55,1.55012,326600002.0
2005-11-25 11:52:00,1.55005,1.55015,1.5499,1.55008,376899995.0
2005-11-25 11:53:00,1.55012,1.55023,1.55002,1.55015,326000002.0
2005-11-25 11:54:00,1.55015,1.55024,1.54991,1.55005,419199999.0
2005-11-25 11:55:00,1.55003,1.55018,1.54988,1.54995,317200004.0
2005-11-25 11:56:00,1.54984,1.55013,1.54981,1.55013,291400002.0
2005-11-25 11:57:00,1.5499,1.5501,1.54987,1.54993,256000002.0
2005-11-25 11:58:00,1.54981,1.54989,1.54967,1.54979,208600003.0
2005-11-25 11:59:00,1.54981,1.5499,1.54969,1.54972,243700001.0
2005-11-25 12:00:00,1.5498,1.5499,1.54964,1.54977,264500001.0
2005-11-25 12:01:00,1.54961,1.54992,1.54961,1.54979,310100003.0
2005-11-25 12:02:00,1.5498,1.54993,1.54967,1.54986,349599997.0
2005-11-25 12:03:00,1.54983,1.55003,1.54968,1.55003,392400000.0
2005-11-25 12:04:00,1.54998,1.55005,1.54992,1.55,124000003.0
2005-11-25 12:05:00,1.55003,1.55011,1.54995,1.55007,336100006.0
2005-11-25 12:06:00,1.55009,1.55019,1.54987,1.55019,281600000.0
2005-11-25 12:07:00,1.55022,1.55027,1.55002,1.55002,354799997.0
2005-11-25 12:08:00,1.55022,1.55033,1.5501,1.5502,383799999.0
2005-11-25 12:09:00,1.55006,1.55026,1.55006,1.55006,475200000.0
2005-11-25 12:10:00,1.55014,1.55026,1.54999,1.54999,392999992.0
2005-11-25 12:11:00,1.55007,1.55039,1.55007,1.55024,402099997.0
2005-11-25 12:12:00,1.55022,1.55025,1.55006,1.55006,339100006.0
2005-11-25 12:13:00,1.55017,1.55021,1.55003,1.55006,283000000.0
2005-11-25 12:14:00,1.55024,1.55033,1.5502,1.55029,217299997.0
2005-11-25 12:15:00,1.55025,1.55033,1.5501,1.55033,229500002.0
2005-11-25 12:16:00,1.55022,1.55028,1.55007,1.55007,189400000.0
2005-11-25 12:17:00,1.55017,1.55019,1.54988,1.54997,297399998.0
2005-11-25 12:18:00,1.55004,1.55017,1.54995,1.54995,321400001.0
2005-11-25 12:19:00,1.5501,1.55015,1.55002,1.55008,101800003.0
2005-11-25 12:20:00,1.55003,1.55012,1.54988,1.54997,164099999.0
2005-11-25 12:21:00,1.54993,1.55018,1.54993,1.55018,55200000.0
2005-11-25 12:22:00,1.55011,1.55033,1.55006,1.55033,370300003.0
2005-11-25 12:23:00,1.55028,1.55028,1.54997,1.54997,312500001.0
2005-11-25 12:24:00,1.5502,1.55025,1.5501,1.55019,121200000.0
2005-11-25 12:25:00,1.5502,1.55028,1.55001,1.55003,424599997.0
2005-11-25 12:26:00,1.5502,1.55025,1.55003,1.5502,237300001.0
2005-11-25 12:27:00,1.5502,1.5502,1.55001,1.55009,239000005.0
2005-11-25 12:28:00,1.55005,1.55019,1.54986,1.5501,379500003.0
2005-11-25 12:29:00,1.55005,1.55019,1.54987,1.55,176600001.0
2005-11-25 12:30:00,1.54904,1.54948,1.54813,1.54827,234799999.0
2005-11-25 12:31:00,1.54823,1.54835,1.5481,1.5481,199300000.0
2005-11-25 12:32:00,1.54808,1.5482,1.54771,1.54787,435299996.0
2005-11-25 12:33:00,1.54788,1.5482,1.54779,1.54804,275299994.0
2005-11-25 12:34:00,1.5482,1.54859,1.5482,1.54844,406900005.0
2005-11-25 12:35:00,1.54841,1.54851,1.54822,1.54835,226900001.0
2005-11-25 12:36:00,1.54823,1.54832,1.54814,1.54821,217600000.0
2005-11-25 12:37:00,1.54804,1.5482,1.54793,1.54804,243700004.0
2005-11-25 12:38:00,1.54785,1.54796,1.54778,1.54788,340099996.0
2005-11-25 12:39:00,1.54769,1.54783,1.54761,1.54766,259200001.0
2005-11-25 12:40:00,1.54776,1.54797,1.54766,1.5478,217300001.0
2005-11-25 12:41:00,1.54766,1.54776,1.54752,1.54765,337000005.0
2005-11-25 12:42:00,1.54768,1.54773,1.54743,1.54752,226000002.0
2005-11-25 12:43:00,1.54763,1.54763,1.54725,1.54744,417000003.0
2005-11-25 12:44:00,1.54754,1.54771,1.54745,1.54758,443199997.0
2005-11-25 12:45:00,1.54755,1.54756,1.54735,1.54735,179500002.0
2005-11-25 12:46:00,1.54729,1.54741,1.54712,1.54732,559600000.0
2005-11-25 12:47:00,1.54704,1.5472,1.54697,1.54715,202299997.0
2005-11-25 12:48:00,1.54692,1.54722,1.54692,1.54722,261199997.0
2005-11-25 12:49:00,1.54725,1.54725,1.54713,1.54717,108600001.0
2005-11-25 12:50:00,1.5469,1.54708,1.54676,1.54688,272500002.0
2005-11-25 12:51:00,1.54686,1.54693,1.54675,1.54691,173800005.0
2005-11-25 12:52:00,1.54651,1.54699,1.54651,1.54693,451900000.0
2005-11-25 12:53:00,1.54692,1.54711,1.54669,1.54701,204799999.0
2005-11-25 12:54:00,1.54693,1.54707,1.54689,1.54707,261499994.0
2005-11-25 12:55:00,1.54712,1.54716,1.54684,1.547,363700001.0
2005-11-25 12:56:00,1.54679,1.54705,1.54679,1.54698,344499997.0
2005-11-25 12:57:00,1.54696,1.54702,1.54685,1.54695,289600000.0
2005-11-25 12:58:00,1.54683,1.54703,1.54683,1.547,439100004.0
2005-11-25 12:59:00,1.54679,1.54701,1.54679,1.54698,155599998.0
2005-11-25 13:00:00,1.54691,1.54708,1.54688,1.54704,320599998.0
2005-11-25 13:01:00,1.547,1.547,1.54678,1.54684,290800003.0
2005-11-25 13:02:00,1.54683,1.54692,1.54655,1.54667,211800001.0
2005-11-25 13:03:00,1.54655,1.54672,1.54642,1.54652,412400006.0
2005-11-25 13:04:00,1.54627,1.54657,1.54623,1.54642,190699997.0
2005-11-25 13:05:00,1.54658,1.5466,1.54643,1.54649,295600002.0
2005-11-25 13:06:00,1.54643,1.5467,1.54643,1.54668,268899996.0
2005-11-25 13:07:00,1.54655,1.54667,1.54641,1.54655,211100000.0
2005-11-25 13:08:00,1.54667,1.54672,1.54648,1.54659,402699998.0
2005-11-25 13:09:00,1.54651,1.54671,1.54648,1.54657,266299999.0
2005-11-25 13:10:00,1.54646,1.54673,1.54646,1.54655,152000000.0
2005-11-25 13:11:00,1.54646,1.54654,1.54635,1.5465,626099994.0
2005-11-25 13:12:00,1.54655,1.54662,1.54642,1.54644,272700004.0
2005-11-25 13:13:00,1.54631,1.54647,1.54631,1.54642,229600001.0
2005-11-25 13:14:00,1.54633,1.54646,1.54627,1.54639,257200000.0
2005-11-25 13:15:00,1.54634,1.54646,1.54622,1.54631,271000002.0
2005-11-25 13:16:00,1.5464,1.54645,1.54621,1.54626,316300003.0
2005-11-25 13:17:00,1.54613,1.54625,1.54613,1.5462,67100002.0
2005-11-25 13:18:00,1.54587,1.54615,1.54587,1.54604,292199999.0
2005-11-25 13:19:00,1.54585,1.54602,1.54585,1.54598,119300002.0
2005-11-25 13:20:00,1.54599,1.54605,1.5459,1.546,252500002.0
2005-11-25 13:21:00,1.546,1.54614,1.54592,1.5461,303499998.0
2005-11-25 13:22:00,1.54608,1.54615,1.54596,1.54615,293599999.0
2005-11-25 13:23:00,1.546,1.54611,1.54573,1.54591,238399998.0
2005-11-25 13:24:00,1.54597,1.5461,1.54582,1.54602,392199994.0
2005-11-25 13:25:00,1.546,1.54608,1.54572,1.546,457100004.0
2005-11-25 13:26:00,1.54602,1.54627,1.546,1.54618,155599998.0
2005-11-25 13:27:00,1.54611,1.54638,1.54611,1.54627,201800002.0
2005-11-25 13:28:00,1.5462,1.54632,1.54605,1.54626,299599997.0
2005-11-25 13:29:00,1.54614,1.5464,1.54614,1.54636,226100004.0
2005-11-25 13:30:00,1.5463,1.5464,1.54621,1.54626,354500001.0
2005-11-25 13:31:00,1.54616,1.54625,1.54607,1.5462,338200002.0
2005-11-25 13:32:00,1.54613,1.54629,1.54613,1.54628,294299998.0
2005-11-25 13:33:00,1.5462,1.54635,1.5462,1.5462,183999998.0
2005-11-25 13:34:00,1.54633,1.54633,1.54606,1.54611,333599996.0
2005-11-25 13:35:00,1.54622,1.54633,1.54614,1.54614,267999998.0
2005-11-25 13:36:00,1.54632,1.54641,1.54609,1.54641,356199999.0
2005-11-25 13:37:00,1.54638,1.54638,1.54618,1.54618,124700000.0
2005-11-25 13:38:00,1.54618,1.5463,1.54618,1.54627,184800000.0
2005-11-25 13:39:00,1.54623,1.54623,1.54598,1.546,165099999.0
2005-11-25 13:40:00,1.54612,1.54615,1.54595,1.54597,299600003.0
2005-11-25 13:41:00,1.546,1.5462,1.54589,1.54601,333000004.0
2005-11-25 13:42:00,1.54586,1.54598,1.54583,1.54593,179700001.0
2005-11-25 13:43:00,1.5459,1.54604,1.54588,1.5459,171099999.0
2005-11-25 13:44:00,1.54601,1.54616,1.54594,1.54612,295900001.0
2005-11-25 13:45:00,1.546,1.54616,1.546,1.54616,85900000.0
2005-11-25 13:46:00,1.54625,1.54625,1.54606,1.54614,232199998.0
2005-11-25 13:47:00,1.54605,1.54621,1.54594,1.54612,303800000.0
2005-11-25 13:48:00,1.54623,1.54625,1.54598,1.54608,444700000.0
2005-11-25 13:49:00,1.54618,1.54625,1.54614,1.54622,260100003.0
2005-11-25 13:50:00,1.54619,1.54623,1.54602,1.54609,272200002.0
2005-11-25 13:51:00,1.54604,1.54628,1.54604,1.5462,253199997.0
2005-11-25 13:52:00,1.54624,1.54626,1.54614,1.54616,51299999.0
2005-11-25 13:53:00,1.54627,1.54635,1.54614,1.54627,274700004.0
2005-11-25 13:54:00,1.54639,1.54647,1.54623,1.5464,309799998.0
2005-11-25 13:55:00,1.54649,1.54656,1.54635,1.54635,285000000.0
2005-11-25 13:56:00,1.54638,1.54649,1.54631,1.54643,169700001.0
2005-11-25 13:57:00,1.54631,1.54648,1.54631,1.5464,153299999.0
2005-11-25 13:58:00,1.54624,1.5464,1.54624,1.5464,211799997.0
2005-11-25 13:59:00,1.54633,1.54645,1.54617,1.54636,227200001.0
2005-11-25 14:00:00,1.54649,1.54649,1.54637,1.54637,142200001.0
2005-11-25 14:01:00,1.54642,1.5465,1.54625,1.54638,280800003.0
2005-11-25 14:02:00,1.54645,1.54648,1.54632,1.5464,506200009.0
2005-11-25 14:03:00,1.546,1.54645,1.546,1.5464,263700003.0
2005-11-25 14:04:00,1.54631,1.54645,1.54626,1.5464,324200002.0
2005-11-25 14:05:00,1.5464,1.54645,1.5464,1.54645,91000002.0
2005-11-25 14:06:00,1.54636,1.54645,1.5462,1.54642,192900002.0
2005-11-25 14:07:00,1.5463,1.5464,1.54622,1.5464,284300002.0
2005-11-25 14:08:00,1.54638,1.54645,1.54626,1.54626,319900004.0
2005-11-25 14:09:00,1.54641,1.54664,1.54641,1.54658,151200001.0
2005-11-25 14:10:00,1.54662,1.54667,1.5465,1.5465,403300001.0
2005-11-25 14:11:00,1.54661,1.54671,1.54654,1.54654,294500002.0
2005-11-25 14:12:00,1.54646,1.54671,1.54645,1.54652,402399999.0
2005-11-25 14:13:00,1.5466,1.54676,1.54641,1.54669,335500000.0
2005-11-25 14:14:00,1.5466,1.5467,1.54642,1.54656,155900002.0
2005-11-25 14:15:00,1.54646,1.54656,1.54644,1.54654,51100000.0
2005-11-25 14:16:00,1.5465,1.5465,1.5464,1.5464,27300000.0
2005-11-25 14:17:00,1.5465,1.54655,1.54634,1.54638,241499997.0
2005-11-25 14:18:00,1.5465,1.54655,1.54637,1.5465,389000000.0
2005-11-25 14:19:00,1.54645,1.54653,1.54631,1.54647,303200000.0
2005-11-25 14:20:00,1.5464,1.54655,1.54625,1.54655,423400001.0
2005-11-25 14:21:00,1.54642,1.54657,1.54636,1.54638,349700009.0
2005-11-25 14:22:00,1.5465,1.54657,1.54633,1.5465,370100000.0
2005-11-25 14:23:00,1.54649,1.54655,1.54635,1.54648,267000002.0
2005-11-25 14:24:00,1.54638,1.54657,1.54636,1.5464,268199999.0
2005-11-25 14:25:00,1.54655,1.54655,1.5465,1.5465,38400000.0
2005-11-25 14:26:00,1.5464,1.54655,1.54631,1.5465,247600003.0
2005-11-25 14:27:00,1.54638,1.54655,1.54618,1.54655,422000005.0
2005-11-25 14:28:00,1.54627,1.5465,1.54627,1.54648,520799987.0
2005-11-25 14:29:00,1.5464,1.54655,1.54632,1.54655,348000002.0
2005-11-25 14:30:00,1.54652,1.54664,1.5464,1.54655,429400002.0
2005-11-25 14:31:00,1.54652,1.54668,1.54648,1.54648,283500000.0
2005-11-25 14:32:00,1.54675,1.54678,1.54654,1.54665,359699999.0
2005-11-25 14:33:00,1.54668,1.5469,1.54668,1.54685,448699999.0
2005-11-25 14:34:00,1.54675,1.54685,1.54666,1.54666,251300000.0
2005-11-25 14:35:00,1.5466,1.54678,1.54643,1.54661,438699997.0
2005-11-25 14:36:00,1.54669,1.5468,1.54658,1.54672,202800001.0
2005-11-25 14:37:00,1.54672,1.54682,1.54666,1.54678,408300004.0
2005-11-25 14:38:00,1.54683,1.54683,1.54657,1.54657,303600002.0
2005-11-25 14:39:00,1.54677,1.5468,1.54663,1.54663,248799999.0
2005-11-25 14:40:00,1.5468,1.54684,1.54669,1.5468,79099999.0
2005-11-25 14:41:00,1.54687,1.54695,1.54677,1.54688,106400002.0
2005-11-25 14:42:00,1.54697,1.54697,1.5467,1.54688,421000001.0
2005-11-25 14:43:00,1.54691,1.54702,1.54671,1.54693,424100000.0
2005-11-25 14:44:00,1.54701,1.54706,1.54688,1.54688,191399998.0
2005-11-25 14:45:00,1.54694,1.54707,1.5467,1.54679,294799998.0
2005-11-25 14:46:00,1.54682,1.54682,1.54663,1.54667,362400006.0
2005-11-25 14:47:00,1.54671,1.54683,1.54664,1.54682,245800004.0
2005-11-25 14:48:00,1.54665,1.54692,1.54665,1.54692,140099998.0
2005-11-25 14:49:00,1.54674,1.54691,1.5467,1.54687,238300000.0
2005-11-25 14:50:00,1.5469,1.54697,1.54678,1.54695,288299998.0
2005-11-25 14:51:00,1.54687,1.54688,1.54654,1.54675,302899999.0
2005-11-25 14:52:00,1.54695,1.54695,1.54681,1.54684,98999999.0
2005-11-25 14:53:00,1.5469,1.54695,1.54671,1.54671,210399999.0
2005-11-25 14:54:00,1.54681,1.54689,1.54669,1.54683,204500002.0
2005-11-25 14:55:00,1.54662,1.54689,1.54662,1.54685,98700000.0
2005-11-25 14:56:00,1.54675,1.54691,1.54667,1.54681,470800002.0
2005-11-25 14:57:00,1.54687,1.54705,1.54685,1.54691,347400006.0
2005-11-25 14:58:00,1.54688,1.54697,1.54677,1.54681,238100004.0
2005-11-25 14:59:00,1.5469,1.54695,1.54674,1.54678,208199996.0
2005-11-25 15:00:00,1.54695,1.54697,1.54684,1.54694,227000001.0
2005-11-25 15:01:00,1.5469,1.54697,1.5467,1.54685,265500002.0
2005-11-25 15:02:00,1.54685,1.54693,1.54675,1.54687,129300000.0
2005-11-25 15:03:00,1.5469,1.54693,1.54679,1.54679,364900002.0
2005-11-25 15:04:00,1.54672,1.54685,1.54661,1.54679,199700002.0
2005-11-25 15:05:00,1.54673,1.54683,1.5464,1.54666,194800002.0
2005-11-25 15:06:00,1.54684,1.54692,1.54672,1.54677,79799999.0
2005-11-25 15:07:00,1.54675,1.54688,1.54663,1.5467,175899998.0
2005-11-25 15:08:00,1.54678,1.54692,1.54657,1.54678,308299999.0
2005-11-25 15:09:00,1.54681,1.54701,1.54673,1.54694,210799998.0
2005-11-25 15:10:00,1.5469,1.54695,1.54664,1.54681,283899998.0
2005-11-25 15:11:00,1.5469,1.54697,1.54681,1.54689,380400000.0
2005-11-25 15:12:00,1.54692,1.54698,1.54687,1.54693,242499999.0
2005-11-25 15:13:00,1.54699,1.5471,1.54688,1.54706,352999998.0
2005-11-25 15:14:00,1.54698,1.54719,1.5468,1.54712,200500000.0
2005-11-25 15:15:00,1.54704,1.54717,1.54698,1.54713,429299999.0
2005-11-25 15:16:00,1.5471,1.54723,1.54702,1.54711,268800002.0
2005-11-25 15:17:00,1.54713,1.54722,1.54705,1.54722,222100002.0
2005-11-25 15:18:00,1.54706,1.5473,1.54697,1.54718,398000001.0
2005-11-25 15:19:00,1.54727,1.5473,1.54712,1.54718,176599999.0
2005-11-25 15:20:00,1.54731,1.54751,1.54722,1.54743,210299999.0
2005-11-25 15:21:00,1.54731,1.54752,1.54731,1.54744,301100004.0
2005-11-25 15:22:00,1.5474,1.5474,1.54722,1.54722,128000003.0
2005-11-25 15:23:00,1.54735,1.54744,1.54707,1.54707,202900000.0
2005-11-25 15:24:00,1.5473,1.54735,1.54718,1.54722,222099999.0
2005-11-25 15:25:00,1.54738,1.54738,1.54716,1.54717,206100002.0
2005-11-25 15:26:00,1.54731,1.54738,1.54722,1.5473,233300002.0
2005-11-25 15:27:00,1.54728,1.54735,1.54724,1.54732,60500000.0
2005-11-25 15:28:00,1.54711,1.54727,1.54706,1.54722,249800000.0
2005-11-25 15:29:00,1.54725,1.54729,1.54702,1.54706,357800002.0
2005-11-25 15:30:00,1.54709,1.54729,1.54704,1.54721,277800000.0
2005-11-25 15:31:00,1.54719,1.54731,1.54709,1.54721,109500001.0
2005-11-25 15:32:00,1.54715,1.54728,1.5471,1.54717,131900002.0
2005-11-25 15:33:00,1.54728,1.54728,1.54707,1.54721,371800004.0
2005-11-25 15:34:00,1.54727,1.5473,1.547,1.547,139000001.0
2005-11-25 15:35:00,1.54727,1.54734,1.54712,1.54712,220000000.0
2005-11-25 15:36:00,1.54716,1.54729,1.54704,1.54712,162999999.0
2005-11-25 15:37:00,1.5472,1.54725,1.54703,1.54703,246800000.0
2005-11-25 15:38:00,1.54712,1.54728,1.54706,1.54717,263899999.0
2005-11-25 15:39:00,1.54718,1.54727,1.54713,1.54716,131100003.0
2005-11-25 15:40:00,1.54701,1.5472,1.54701,1.54711,282200000.0
2005-11-25 15:41:00,1.547,1.547,1.54682,1.54682,71299999.0
2005-11-25 15:42:00,1.54672,1.54672,1.54657,1.54658,159199998.0
2005-11-25 15:43:00,1.54673,1.54675,1.54661,1.54664,267500002.0
2005-11-25 15:44:00,1.54654,1.54669,1.54654,1.54658,169300000.0
2005-11-25 15:45:00,1.54662,1.54676,1.54651,1.54651,331100004.0
2005-11-25 15:46:00,1.54647,1.54672,1.54647,1.5467,232300001.0
2005-11-25 15:47:00,1.54671,1.54683,1.54661,1.54669,317399997.0
2005-11-25 15:48:00,1.54665,1.54667,1.54642,1.5465,300900003.0
2005-11-25 15:49:00,1.54644,1.54667,1.54644,1.54666,180200001.0
2005-11-25 15:50:00,1.54662,1.54662,1.54639,1.54647,268399997.0
2005-11-25 15:51:00,1.54636,1.54649,1.54615,1.54628,341700005.0
2005-11-25 15:52:00,1.54612,1.54625,1.54595,1.54602,329200004.0
2005-11-25 15:53:00,1.54601,1.54601,1.54573,1.54573,180800002.0
2005-11-25 15:54:00,1.5458,1.54594,1.54573,1.54594,356700002.0
2005-11-25 15:55:00,1.54588,1.54602,1.54578,1.54592,81400002.0
2005-11-25 15:56:00,1.54599,1.54603,1.5458,1.54593,422699999.0
2005-11-25 15:57:00,1.54584,1.54608,1.54584,1.54601,128400001.0
2005-11-25 15:58:00,1.54602,1.54618,1.54595,1.54609,359000008.0
2005-11-25 15:59:00,1.54612,1.5462,1.54592,1.546,380600003.0
2005-11-25 16:00:00,1.54611,1.54625,1.54603,1.54615,341299999.0
2005-11-25 16:01:00,1.54597,1.54627,1.54597,1.54621,192499999.0
2005-11-25 16:02:00,1.54623,1.5464,1.54612,1.54624,241200001.0
2005-11-25 16:03:00,1.54609,1.54635,1.54601,1.54635,437800004.0
2005-11-25 16:04:00,1.54618,1.54629,1.54609,1.54629,190999999.0
2005-11-25 16:05:00,1.54637,1.54643,1.54625,1.5463,306099999.0
2005-11-25 16:06:00,1.54635,1.54645,1.5462,1.54636,346500005.0
2005-11-25 16:07:00,1.5465,1.54667,1.54624,1.54639,235600003.0
2005-11-25 16:08:00,1.54658,1.54661,1.54639,1.54645,308299997.0
2005-11-25 16:09:00,1.54654,1.54661,1.54645,1.5465,198300001.0
2005-11-25 16:10:00,1.54665,1.54665,1.54636,1.5465,358799997.0
2005-11-25 16:11:00,1.54651,1.54657,1.5463,1.54645,157499998.0
2005-11-25 16:12:00,1.54638,1.54655,1.54638,1.54645,224399997.0
2005-11-25 16:13:00,1.54638,1.54648,1.54608,1.54619,371799996.0
2005-11-25 16:14:00,1.54635,1.54639,1.54603,1.54623,346700001.0
2005-11-25 16:15:00,1.54607,1.54632,1.54587,1.54602,295500000.0
2005-11-25 16:16:00,1.54613,1.54623,1.54603,1.54604,404300001.0
2005-11-25 16:17:00,1.54601,1.54621,1.54599,1.54621,238800005.0
2005-11-25 16:18:00,1.5462,1.54655,1.54609,1.54641,346699998.0
2005-11-25 16:19:00,1.54648,1.54648,1.54624,1.54639,444100002.0
2005-11-25 16:20:00,1.54645,1.5466,1.54638,1.54651,122999999.0
2005-11-25 16:21:00,1.54658,1.54658,1.54638,1.54638,75800000.0
2005-11-25 16:22:00,1.5464,1.54648,1.5463,1.54636,84700000.0
2005-11-25 16:23:00,1.54645,1.54662,1.54645,1.54648,153600000.0
2005-11-25 16:24:00,1.54644,1.54665,1.54643,1.54659,445200002.0
2005-11-25 16:25:00,1.54649,1.54665,1.54649,1.54653,182500002.0
2005-11-25 16:26:00,1.54658,1.54658,1.54621,1.54649,438900000.0
2005-11-25 16:27:00,1.54637,1.54661,1.54637,1.54651,284699998.0
2005-11-25 16:28:00,1.54647,1.54659,1.54635,1.54641,287700001.0
2005-11-25 16:29:00,1.54656,1.54666,1.54643,1.5466,145600000.0
2005-11-25 16:30:00,1.54634,1.54669,1.54634,1.54663,233500000.0
2005-11-25 16:31:00,1.54645,1.54658,1.54626,1.54653,275899997.0
2005-11-25 16:32:00,1.54653,1.54668,1.54646,1.54663,248599999.0
2005-11-25 16:33:00,1.54656,1.54666,1.54649,1.54658,168600001.0
2005-11-25 16:34:00,1.54663,1.54669,1.54653,1.54661,40200000.0
2005-11-25 16:35:00,1.54663,1.54667,1.54654,1.54656,121500000.0
2005-11-25 16:36:00,1.54667,1.54672,1.54657,1.54662,187400001.0
2005-11-25 16:37:00,1.54659,1.54673,1.5465,1.5465,250900004.0
2005-11-25 16:38:00,1.54651,1.54673,1.54642,1.54673,299600001.0
2005-11-25 16:39:00,1.5467,1.54675,1.54662,1.54668,74200000.0
2005-11-25 16:40:00,1.5466,1.5467,1.5466,1.5467,83000000.0
2005-11-25 16:41:00,1.54659,1.5467,1.5465,1.54665,178300000.0
2005-11-25 16:42:00,1.54663,1.54677,1.54645,1.54667,508400003.0
2005-11-25 16:43:00,1.54643,1.54673,1.54628,1.54656,197400003.0
2005-11-25 16:44:00,1.54664,1.54692,1.54659,1.54692,493400003.0
2005-11-25 16:45:00,1.54673,1.54691,1.54673,1.54682,385000000.0
2005-11-25 16:46:00,1.54685,1.54699,1.54677,1.54685,433200002.0
2005-11-25 16:47:00,1.54688,1.54689,1.5467,1.54679,433200003.0
2005-11-25 16:48:00,1.54678,1.54685,1.54665,1.54678,123200002.0
2005-11-25 16:49:00,1.54685,1.54685,1.54672,1.54672,130200005.0
2005-11-25 16:50:00,1.54661,1.54675,1.54646,1.54664,309700001.0
2005-11-25 16:51:00,1.5464,1.54656,1.54623,1.54641,366200002.0
2005-11-25 16:52:00,1.54639,1.54652,1.54639,1.54647,175800002.0
2005-11-25 16:53:00,1.54631,1.54652,1.54631,1.54644,210000003.0
2005-11-25 16:54:00,1.54629,1.54668,1.54629,1.54667,438100001.0
2005-11-25 16:55:00,1.54668,1.54675,1.54655,1.54675,305499998.0
2005-11-25 16:56:00,1.54668,1.54673,1.54655,1.54666,259700001.0
2005-11-25 16:57:00,1.54671,1.54678,1.5466,1.54667,270100001.0
2005-11-25 16:58:00,1.54641,1.54674,1.54641,1.54665,284799999.0
2005-11-25 16:59:00,1.5466,1.54674,1.54643,1.54665,213300001.0
2005-11-25 17:00:00,1.54654,1.54673,1.54644,1.54673,342799998.0
2005-11-25 17:01:00,1.5467,1.5467,1.54643,1.54661,425600001.0
2005-11-25 17:02:00,1.54652,1.5467,1.54642,1.54668,390499998.0
2005-11-25 17:03:00,1.54672,1.54672,1.54642,1.54645,352500000.0
2005-11-25 17:04:00,1.54678,1.54694,1.54667,1.54667,283799998.0
2005-11-25 17:05:00,1.54684,1.54698,1.54676,1.54696,403699998.0
2005-11-25 17:06:00,1.54697,1.54712,1.54684,1.54704,161700002.0
2005-11-25 17:07:00,1.5469,1.54703,1.5466,1.5467,288899998.0
2005-11-25 17:08:00,1.54668,1.54673,1.54645,1.54665,437900006.0
2005-11-25 17:09:00,1.54675,1.54687,1.54668,1.54679,268999997.0
2005-11-25 17:10:00,1.54683,1.54697,1.54674,1.54676,248500002.0
2005-11-25 17:11:00,1.54698,1.54715,1.54694,1.54715,100700000.0
2005-11-25 17:12:00,1.54714,1.5472,1.54699,1.5471,259600005.0
2005-11-25 17:13:00,1.54704,1.54712,1.54684,1.54698,394200003.0
2005-11-25 17:14:00,1.54694,1.54709,1.54691,1.54691,184599999.0
2005-11-25 17:15:00,1.54707,1.54707,1.54658,1.54673,268500000.0
2005-11-25 17:16:00,1.54677,1.54688,1.54665,1.54675,222100000.0
2005-11-25 17:17:00,1.54659,1.54675,1.54654,1.54675,281700002.0
2005-11-25 17:18:00,1.54656,1.54682,1.54654,1.54659,351600001.0
2005-11-25 17:19:00,1.54663,1.54673,1.54654,1.54654,178700004.0
2005-11-25 17:20:00,1.54671,1.54682,1.54662,1.54672,284699999.0
2005-11-25 17:21:00,1.54678,1.54681,1.54665,1.54665,171100002.0
2005-11-25 17:22:00,1.54656,1.54656,1.54627,1.54627,196600002.0
2005-11-25 17:23:00,1.54614,1.54643,1.5461,1.54643,160900001.0
2005-11-25 17:24:00,1.54658,1.54664,1.54635,1.54635,313000001.0
2005-11-25 17:25:00,1.54638,1.54651,1.54638,1.54638,248199997.0
2005-11-25 17:26:00,1.5464,1.54653,1.54631,1.54653,202499999.0
2005-11-25 17:27:00,1.54653,1.54673,1.54645,1.54666,240399999.0
2005-11-25 17:28:00,1.54678,1.54678,1.54659,1.54659,38500000.0
2005-11-25 17:29:00,1.54676,1.54684,1.54652,1.54684,270799997.0
2005-11-25 17:30:00,1.54657,1.54677,1.54656,1.54661,273000000.0
2005-11-25 17:31:00,1.54665,1.54683,1.54658,1.54666,406199998.0
2005-11-25 17:32:00,1.54667,1.54691,1.54655,1.54668,396800007.0
2005-11-25 17:33:00,1.54688,1.54694,1.54672,1.54672,279700004.0
2005-11-25 17:34:00,1.5468,1.54702,1.5468,1.54702,84800000.0
2005-11-25 17:35:00,1.54694,1.54717,1.54694,1.54712,144700002.0
2005-11-25 17:36:00,1.54693,1.54728,1.54693,1.5472,291900005.0
2005-11-25 17:37:00,1.54712,1.54717,1.54698,1.547,171600001.0
2005-11-25 17:38:00,1.54712,1.54712,1.54691,1.54691,229600000.0
2005-11-25 17:39:00,1.54696,1.54718,1.54691,1.54703,237200000.0
2005-11-25 17:40:00,1.54694,1.5471,1.5468,1.54698,218800001.0
2005-11-25 17:41:00,1.547,1.54711,1.5469,1.54701,278200005.0
2005-11-25 17:42:00,1.54702,1.54709,1.54687,1.54691,379500003.0
2005-11-25 17:43:00,1.54673,1.54697,1.54673,1.54688,354500000.0
2005-11-25 17:44:00,1.54664,1.54701,1.54664,1.54688,365700002.0
2005-11-25 17:45:00,1.54677,1.54681,1.54662,1.54662,500500005.0
2005-11-25 17:46:00,1.54661,1.54675,1.54661,1.54675,94300000.0
2005-11-25 17:47:00,1.5467,1.54675,1.54662,1.54668,31200000.0
2005-11-25 17:48:00,1.54659,1.54675,1.54653,1.54668,202999998.0
2005-11-25 17:49:00,1.54655,1.54675,1.54649,1.5467,450099996.0
2005-11-25 17:50:00,1.54659,1.54675,1.54653,1.54675,127500001.0
2005-11-25 17:51:00,1.54663,1.5467,1.54652,1.54662,241200000.0
2005-11-25 17:52:00,1.54665,1.54668,1.54647,1.54654,329100001.0
2005-11-25 17:53:00,1.54644,1.54665,1.54641,1.54655,370700000.0
2005-11-25 17:54:00,1.54652,1.54665,1.54647,1.54658,412000005.0
2005-11-25 17:55:00,1.5466,1.54665,1.5466,1.54665,4800000.0
2005-11-25 17:56:00,1.54647,1.54661,1.54635,1.54647,267499999.0
2005-11-25 17:57:00,1.54644,1.54656,1.54644,1.54656,79899999.0
2005-11-25 17:58:00,1.54658,1.5467,1.54638,1.5466,228499999.0
2005-11-25 17:59:00,1.54651,1.54701,1.5465,1.54701,113600000.0
2005-11-25 18:00:00,1.54708,1.54708,1.54689,1.5469,139200000.0
2005-11-25 18:01:00,1.5467,1.5467,1.5465,1.5467,1584300008.0
2005-11-25 18:02:00,1.5467,1.5469,1.5467,1.5469,1584300008.0
2005-11-25 18:03:00,1.5469,1.5471,1.5469,1.5469,1584300008.0
2005-11-25 18:04:00,1.5469,1.5469,1.5465,1.5465,1584300008.0
2005-11-25 18:05:00,1.5463,1.5467,1.5463,1.5467,1584300008.0
2005-11-25 18:06:00,1.5465,1.5467,1.5465,1.5467,1584300008.0
2005-11-25 18:07:00,1.5465,1.5467,1.5465,1.5465,1584300008.0
2005-11-25 18:09:00,1.54654,1.54667,1.54632,1.54664,1584300008.0
2005-11-25 18:10:00,1.5467,1.5467,1.5467,1.5467,1479199999.0
2005-11-25 18:11:00,1.54658,1.54664,1.54638,1.54646,1479199999.0
2005-11-25 18:12:00,1.54663,1.54663,1.54643,1.54643,1884999993.0
2005-11-25 18:13:00,1.54654,1.54654,1.5462,1.5462,1358600002.0
2005-11-25 18:14:00,1.5467,1.5469,1.5467,1.5469,1362200005.0
2005-11-25 18:15:00,1.54619,1.54639,1.54619,1.54632,1362200005.0
2005-11-25 18:17:00,1.54622,1.54622,1.54589,1.54605,2030699996.0
2005-11-25 18:18:00,1.54611,1.54636,1.54593,1.54615,753499994.0
2005-11-25 18:19:00,1.54638,1.5465,1.54614,1.54622,2078399997.0
2005-11-25 18:20:00,1.5467,1.5467,1.5467,1.5467,982000004.0
2005-11-25 18:21:00,1.54622,1.54631,1.54604,1.54617,982000004.0
2005-11-25 18:22:00,1.54616,1.54617,1.546,1.546,643300000.0
2005-11-25 18:23:00,1.5465,1.5467,1.5465,1.5465,1370800009.0
2005-11-25 18:25:00,1.5463,1.5463,1.5463,1.5463,1370800009.0
2005-11-25 18:26:00,1.5463,1.5463,1.5463,1.5463,1370800009.0
2005-11-25 18:27:00,1.54635,1.54638,1.54604,1.5462,1370800009.0
2005-11-25 18:28:00,1.5461,1.5461,1.5461,1.5461,1638999992.0
2005-11-25 18:29:00,1.54633,1.54648,1.54623,1.54625,1638999992.0
2005-11-25 18:30:00,1.54627,1.54635,1.54615,1.54619,875999995.0
2005-11-25 18:31:00,1.54633,1.54642,1.54623,1.54632,898700004.0
2005-11-25 18:32:00,1.54635,1.54635,1.54609,1.5461,1342900007.0
2005-11-25 18:33:00,1.5469,1.5469,1.5467,1.5469,1775400004.0
2005-11-25 18:34:00,1.5469,1.5469,1.5467,1.5467,1775400004.0
2005-11-25 18:35:00,1.54635,1.54653,1.54628,1.54653,1775400004.0
2005-11-25 18:36:00,1.54643,1.54653,1.54627,1.54641,1757800000.0
2005-11-25 18:37:00,1.5465,1.54662,1.54643,1.5465,1908100010.0
2005-11-25 18:38:00,1.54663,1.54671,1.54645,1.54645,1362400004.0
2005-11-25 18:39:00,1.54651,1.54673,1.54649,1.54665,1822000006.0
2005-11-25 18:40:00,1.5471,1.5472,1.5469,1.5469,895000002.0
2005-11-25 18:41:00,1.54657,1.54675,1.54644,1.54664,895000002.0
2005-11-25 18:42:00,1.54675,1.54683,1.54655,1.54678,1168499998.0
2005-11-25 18:43:00,1.54685,1.547,1.54684,1.547,392499998.0
2005-11-25 18:44:00,1.54691,1.54701,1.54655,1.54673,1043400003.0
2005-11-25 18:45:00,1.54693,1.54693,1.54661,1.54675,470000003.0
2005-11-25 18:46:00,1.54687,1.54687,1.54652,1.54652,362700000.0
2005-11-25 18:47:00,1.54643,1.5466,1.54632,1.54648,193499999.0
2005-11-25 18:48:00,1.54643,1.54661,1.54638,1.54652,1238900005.0
2005-11-25 18:49:00,1.54652,1.54658,1.54641,1.54655,293499998.0
2005-11-25 18:50:00,1.5464,1.5465,1.54632,1.54647,763800000.0
2005-11-25 18:51:00,1.54652,1.5467,1.54641,1.54647,1327299997.0
2005-11-25 18:52:00,1.54666,1.54679,1.54651,1.5467,1459200003.0
2005-11-25 18:53:00,1.54665,1.54678,1.54653,1.54675,1266400009.0
2005-11-25 18:54:00,1.54669,1.54675,1.54655,1.54658,782499994.0
2005-11-25 18:55:00,1.54664,1.54664,1.54637,1.54637,1493599995.0
2005-11-25 18:56:00,1.54652,1.54671,1.54646,1.54649,1045300008.0
2005-11-25 18:57:00,1.54643,1.54653,1.54637,1.54647,871199998.0
2005-11-25 18:58:00,1.54652,1.54665,1.54617,1.54649,1016600002.0
2005-11-25 18:59:00,1.54672,1.5469,1.54662,1.54688,1398300007.0
2005-11-25 19:00:00,1.54685,1.54685,1.54656,1.5466,512900001.0
2005-11-25 19:01:00,1.54653,1.54661,1.54634,1.54652,403700000.0
2005-11-25 19:02:00,1.54632,1.54666,1.54632,1.54666,813299998.0
2005-11-25 19:03:00,1.54673,1.54685,1.54665,1.5467,594500009.0
2005-11-25 19:04:00,1.5466,1.54675,1.54631,1.54637,124700000.0
2005-11-25 19:05:00,1.54637,1.54663,1.54627,1.5464,797300003.0
2005-11-25 19:06:00,1.54637,1.54654,1.54629,1.54645,2006799996.0
2005-11-25 19:07:00,1.54633,1.5465,1.54622,1.54637,877499997.0
2005-11-25 19:08:00,1.5463,1.54644,1.54622,1.5463,1638400014.0
2005-11-25 19:09:00,1.54624,1.54646,1.54619,1.54636,1537400016.0
2005-11-25 19:10:00,1.54638,1.54656,1.54627,1.54646,1023200002.0
2005-11-25 19:11:00,1.5465,1.54676,1.54648,1.54658,1262600007.0
2005-11-25 19:12:00,1.54647,1.54667,1.54647,1.54661,847800003.0
2005-11-25 19:13:00,1.5465,1.54665,1.54648,1.54665,562700001.0
2005-11-25 19:14:00,1.54664,1.54687,1.54656,1.54671,371600003.0
2005-11-25 19:15:00,1.54675,1.54676,1.54657,1.54667,1344800000.0
2005-11-25 19:16:00,1.54662,1.54676,1.54658,1.54668,514500003.0
2005-11-25 19:17:00,1.54675,1.54677,1.54651,1.54651,834899993.0
2005-11-25 19:18:00,1.54661,1.54679,1.54634,1.54643,705999999.0
2005-11-25 19:19:00,1.54639,1.54648,1.54626,1.54638,926099999.0
2005-11-25 19:20:00,1.54648,1.54655,1.54626,1.5465,1126200000.0
2005-11-25 19:21:00,1.5464,1.54661,1.5464,1.54658,1016299994.0
2005-11-25 19:22:00,1.5464,1.54651,1.5464,1.5465,338799999.0
2005-11-25 19:23:00,1.54645,1.54645,1.54615,1.54615,936000002.0
2005-11-25 19:24:00,1.54616,1.54638,1.54616,1.54627,642500001.0
2005-11-25 19:25:00,1.54618,1.54622,1.54596,1.54596,914600006.0
2005-11-25 19:26:00,1.54603,1.54615,1.54593,1.5461,970800006.0
2005-11-25 19:27:00,1.5461,1.54615,1.54597,1.54598,1274500007.0
2005-11-25 19:28:00,1.54593,1.5461,1.54581,1.54591,485600005.0
2005-11-25 19:29:00,1.54576,1.54595,1.54567,1.54583,829700003.0
2005-11-25 19:31:00,1.54638,1.54647,1.54616,1.54632,1291200000.0
2005-11-25 19:32:00,1.54648,1.54664,1.54637,1.54645,907700003.0
2005-11-25 19:33:00,1.54658,1.54677,1.54645,1.54654,807699999.0
2005-11-25 19:34:00,1.54668,1.54675,1.54636,1.54652,1902900000.0
2005-11-25 19:35:00,1.54661,1.54672,1.54633,1.54664,945400003.0
2005-11-25 19:36:00,1.54675,1.54675,1.5464,1.54648,689500005.0
2005-11-25 19:37:00,1.5467,1.54675,1.5466,1.54668,368000005.0
2005-11-25 19:38:00,1.54672,1.54675,1.54662,1.54664,785400007.0
2005-11-25 19:39:00,1.54672,1.54689,1.5466,1.54675,1310200000.0
2005-11-25 19:40:00,1.54681,1.54686,1.54661,1.54661,693100004.0
2005-11-25 19:41:00,1.54672,1.54678,1.54663,1.54667,493000000.0
2005-11-25 19:42:00,1.54673,1.54686,1.54659,1.54686,747299998.0
2005-11-25 19:43:00,1.54682,1.54694,1.54678,1.54688,557300001.0
2005-11-25 19:44:00,1.54684,1.54692,1.54664,1.54687,1177800016.0
2005-11-25 19:45:00,1.54685,1.54685,1.54663,1.54677,329700001.0
2005-11-25 19:46:00,1.54674,1.54682,1.54652,1.54656,634000004.0
2005-11-25 19:47:00,1.54665,1.54677,1.54652,1.54665,280400002.0
2005-11-25 19:48:00,1.54665,1.54675,1.54665,1.54675,553600002.0
2005-11-25 19:49:00,1.54675,1.54675,1.54655,1.54667,1412099995.0
2005-11-25 19:50:00,1.54667,1.54675,1.54654,1.54668,211200003.0
2005-11-25 19:51:00,1.54672,1.54675,1.54663,1.54669,499400000.0
2005-11-25 19:52:00,1.54668,1.54675,1.54659,1.54675,318600001.0
2005-11-25 19:53:00,1.54668,1.54675,1.54652,1.54667,571399996.0
2005-11-25 19:54:00,1.5467,1.54675,1.5466,1.5466,423300002.0
2005-11-25 19:55:00,1.54677,1.54682,1.54659,1.54659,474800005.0
2005-11-25 19:56:00,1.54662,1.54679,1.54655,1.54678,1273800007.0
2005-11-25 19:57:00,1.54666,1.54678,1.54653,1.54666,1462000011.0
2005-11-25 19:58:00,1.54667,1.54679,1.54652,1.54652,1892700003.0
2005-11-25 19:59:00,1.54665,1.54675,1.54655,1.5467,1147900004.0
2005-11-25 20:00:00,1.54675,1.54675,1.54656,1.54656,714300005.0
2005-11-25 20:01:00,1.5467,1.54675,1.54649,1.54667,686299998.0
2005-11-25 20:02:00,1.54655,1.54676,1.54655,1.54673,420999999.0
2005-11-25 20:03:00,1.54662,1.54677,1.54662,1.54677,102000000.0
2005-11-25 20:04:00,1.54674,1.54679,1.54666,1.54673,193500001.0
2005-11-25 20:05:00,1.54663,1.54672,1.54656,1.54672,481399994.0
2005-11-25 20:06:00,1.54673,1.54673,1.54661,1.54661,366100004.0
2005-11-25 20:07:00,1.54658,1.54665,1.5465,1.5466,167000001.0
2005-11-25 20:08:00,1.5466,1.54665,1.54649,1.5466,1522700001.0
2005-11-25 20:09:00,1.5466,1.54665,1.54646,1.54651,270300001.0
2005-11-25 20:10:00,1.5465,1.5466,1.54646,1.54658,253199997.0
2005-11-25 20:11:00,1.5466,1.5466,1.54647,1.5465,890200009.0
2005-11-25 20:12:00,1.54645,1.54665,1.54645,1.5466,333100002.0
2005-11-25 20:13:00,1.54647,1.54668,1.54647,1.5466,2025700012.0
2005-11-25 20:14:00,1.5465,1.54665,1.54642,1.5466,452600006.0
2005-11-25 20:15:00,1.54649,1.54666,1.54645,1.54657,1047000000.0
2005-11-25 20:16:00,1.54659,1.54677,1.54648,1.54656,1826500005.0
2005-11-25 20:17:00,1.54668,1.54678,1.5466,1.54678,277199996.0
2005-11-25 20:18:00,1.54675,1.54675,1.5466,1.5466,394700001.0
2005-11-25 20:21:00,1.54667,1.54675,1.54654,1.54667,560500002.0
2005-11-25 20:22:00,1.5467,1.54677,1.5466,1.54668,632100005.0
2005-11-25 20:23:00,1.54665,1.54678,1.54657,1.5467,1151299999.0
2005-11-25 20:24:00,1.54675,1.54675,1.54654,1.5466,572800000.0
2005-11-25 20:25:00,1.54667,1.5467,1.54647,1.5465,669499999.0
2005-11-25 20:26:00,1.54655,1.54655,1.54644,1.54644,233100001.0
2005-11-25 20:27:00,1.54649,1.54655,1.54638,1.54655,540400005.0
2005-11-25 20:28:00,1.5467,1.5467,1.5465,1.5465,1768699995.0
2005-11-25 20:29:00,1.54638,1.54649,1.54611,1.54639,1768699995.0
2005-11-25 20:30:00,1.5463,1.5465,1.5463,1.5465,541000000.0
2005-11-25 20:31:00,1.5466,1.5467,1.5465,1.5467,541000000.0
2005-11-25 20:32:00,1.5467,1.5467,1.5465,1.5467,541000000.0
2005-11-25 20:33:00,1.5467,1.54675,1.54645,1.54645,541000000.0
2005-11-25 20:34:00,1.54662,1.5467,1.54645,1.5465,295200001.0
2005-11-25 20:35:00,1.54664,1.54668,1.54642,1.54645,463300002.0
2005-11-25 20:36:00,1.54634,1.54657,1.54631,1.54655,664400002.0
2005-11-25 20:37:00,1.54655,1.54658,1.54632,1.54632,979800003.0
2005-11-25 20:38:00,1.54631,1.5465,1.54629,1.54645,1694799993.0
2005-11-25 20:39:00,1.54642,1.54644,1.54616,1.54616,1041800002.0
2005-11-25 20:40:00,1.54636,1.54641,1.54587,1.54587,1437400006.0
2005-11-25 20:41:00,1.54599,1.54606,1.54575,1.54601,428799994.0
2005-11-25 20:42:00,1.546,1.54608,1.54587,1.54588,185999998.0
2005-11-25 20:43:00,1.54613,1.54636,1.54609,1.54623,635300003.0
2005-11-25 20:44:00,1.54623,1.5463,1.54603,1.54605,1215499998.0
2005-11-25 20:45:00,1.5461,1.5463,1.5461,1.54611,956100004.0
2005-11-25 20:46:00,1.54633,1.54633,1.546,1.54621,274800006.0
2005-11-25 20:47:00,1.54616,1.54629,1.54601,1.54622,697100008.0
2005-11-25 20:48:00,1.54611,1.5463,1.54596,1.546,1524699999.0
2005-11-25 20:49:00,1.54607,1.54629,1.54592,1.54609,1038499999.0
2005-11-25 20:50:00,1.5467,1.5467,1.5467,1.5467,335400003.0
2005-11-25 20:51:00,1.54622,1.54625,1.54607,1.54609,335400003.0
2005-11-25 20:52:00,1.54621,1.54633,1.54609,1.54631,1405699999.0
2005-11-25 20:53:00,1.54622,1.54637,1.54621,1.5463,1541499996.0
2005-11-25 20:54:00,1.54628,1.54631,1.54615,1.5462,870800000.0
2005-11-25 20:55:00,1.54617,1.54628,1.54613,1.54628,523300005.0
2005-11-25 20:56:00,1.54625,1.5465,1.54621,1.54633,2138000001.0
2005-11-25 20:58:00,1.5467,1.5467,1.5467,1.5467,1294600000.0
2005-11-25 21:01:00,1.5467,1.5467,1.5467,1.5467,1294600000.0
2005-11-25 21:02:00,1.54657,1.54664,1.54642,1.54648,1294600000.0
2005-11-25 21:03:00,1.5466,1.54668,1.54646,1.54651,1729500000.0
2005-11-25 21:04:00,1.5466,1.5466,1.5464,1.5464,234799998.0
2005-11-25 21:05:00,1.54647,1.54665,1.54642,1.5466,915099998.0
2005-11-25 21:06:00,1.54655,1.54668,1.54638,1.54651,620499996.0
2005-11-25 21:07:00,1.5465,1.5466,1.54645,1.5466,448600003.0
2005-11-25 21:08:00,1.5466,1.54665,1.54644,1.54658,257999999.0
2005-11-25 21:09:00,1.5466,1.54665,1.54644,1.54644,471300002.0
2005-11-25 21:10:00,1.54659,1.54665,1.54652,1.54665,1082699997.0
2005-11-25 21:11:00,1.5466,1.54665,1.54652,1.54655,639900000.0
2005-11-25 21:12:00,1.54665,1.54668,1.54653,1.5466,307599997.0
2005-11-25 21:13:00,1.5466,1.54665,1.54649,1.54658,945000001.0
2005-11-25 21:14:00,1.54662,1.54665,1.54643,1.54658,693000001.0
2005-11-25 21:15:00,1.54664,1.54677,1.5465,1.54665,687499989.0
2005-11-25 21:16:00,1.5466,1.54675,1.54642,1.54659,546700002.0
2005-11-25 21:17:00,1.54661,1.54675,1.54661,1.5467,1722800001.0
2005-11-25 21:18:00,1.54666,1.54675,1.54645,1.54645,882000006.0
2005-11-25 21:19:00,1.54661,1.54675,1.54653,1.54675,629000000.0
2005-11-25 21:20:00,1.5465,1.5465,1.5464,1.5464,1778900009.0
2005-11-25 21:21:00,1.5463,1.5464,1.5462,1.5462,1778900009.0
2005-11-25 21:22:00,1.54667,1.54684,1.54655,1.54676,1778900009.0
2005-11-25 21:23:00,1.54681,1.54682,1.54651,1.54653,1208000008.0
2005-11-25 21:24:00,1.54673,1.54677,1.54657,1.54661,492199998.0
2005-11-25 21:25:00,1.54652,1.5467,1.54612,1.54655,1288200011.0
2005-11-25 21:26:00,1.54646,1.5466,1.54645,1.5466,551300005.0
2005-11-25 21:27:00,1.5466,1.54665,1.54653,1.54665,782800000.0
2005-11-25 21:28:00,1.54658,1.54659,1.54631,1.54631,618999998.0
2005-11-25 21:29:00,1.5464,1.54643,1.54615,1.54622,438899993.0
2005-11-25 21:30:00,1.54632,1.54635,1.54607,1.54627,455899995.0
2005-11-25 21:31:00,1.54628,1.54641,1.54613,1.54623,694400000.0
2005-11-25 21:32:00,1.54647,1.5465,1.54618,1.5462,2056300014.0
2005-11-25 21:33:00,1.54643,1.54656,1.54635,1.54635,309699998.0
2005-11-25 21:34:00,1.5463,1.54645,1.54629,1.5464,1541200009.0
2005-11-25 21:35:00,1.5464,1.54645,1.54626,1.5463,869300002.0
2005-11-25 21:36:00,1.54638,1.54645,1.54628,1.5464,168200000.0
2005-11-25 21:37:00,1.54633,1.54651,1.5463,1.54646,434100004.0
2005-11-25 21:38:00,1.54636,1.54655,1.54632,1.54655,321400001.0
2005-11-25 21:39:00,1.5465,1.5465,1.5464,1.5464,61400000.0
2005-11-25 21:40:00,1.54651,1.54663,1.54637,1.54638,556300002.0
2005-11-25 21:41:00,1.54645,1.54655,1.54627,1.5464,689200003.0
2005-11-25 21:42:00,1.54639,1.54655,1.54636,1.54648,618000002.0
2005-11-25 21:43:00,1.54642,1.54657,1.54641,1.54652,1252199998.0
2005-11-25 21:44:00,1.54649,1.54657,1.5464,1.5465,1430800002.0
2005-11-25 21:45:00,1.54636,1.54655,1.54628,1.5465,738000003.0
2005-11-25 21:46:00,1.54636,1.54657,1.54636,1.54652,1150800008.0
2005-11-25 21:47:00,1.54642,1.54664,1.54641,1.54651,1332900001.0
2005-11-25 21:48:00,1.5465,1.54662,1.54639,1.54652,427099995.0
2005-11-25 21:49:00,1.54657,1.54664,1.54637,1.5464,1065599994.0
2005-11-25 21:50:00,1.5465,1.5465,1.54632,1.5464,395400002.0
2005-11-25 21:51:00,1.5465,1.54655,1.5464,1.54642,538100001.0
2005-11-25 21:52:00,1.54648,1.54658,1.5463,1.5463,1533200003.0
2005-11-25 21:53:00,1.5465,1.54655,1.54637,1.54645,543500002.0
2005-11-25 21:54:00,1.54649,1.54655,1.54645,1.54645,295100003.0
2005-11-25 21:55:00,1.5465,1.54655,1.54634,1.54641,503500002.0
2005-11-25 21:56:00,1.54649,1.54655,1.54637,1.5465,592600007.0
2005-11-25 21:57:00,1.5464,1.54655,1.54639,1.54655,578600002.0
2005-11-25 21:58:00,1.5465,1.54655,1.54642,1.5465,834699998.0
2005-11-25 21:59:00,1.54637,1.54655,1.54637,1.5465,1021399996.0
2005-11-25 22:00:00,1.5464,1.54657,1.54632,1.54653,598600004.0
2005-11-25 22:01:00,1.54655,1.54655,1.54646,1.54648,158700000.0
2005-11-25 22:02:00,1.54647,1.54662,1.54631,1.54631,1201100001.0
2005-11-25 22:03:00,1.54648,1.54657,1.54633,1.54657,451100001.0
2005-11-25 22:04:00,1.54653,1.54653,1.5463,1.54641,507200002.0
2005-11-25 22:05:00,1.54643,1.54649,1.54631,1.54646,443099996.0
2005-11-25 22:06:00,1.54653,1.54653,1.5463,1.5464,537600001.0
2005-11-25 22:07:00,1.54622,1.54636,1.54609,1.5462,204899998.0
2005-11-25 22:08:00,1.54615,1.54615,1.54588,1.54599,368400001.0
2005-11-25 22:09:00,1.54613,1.54627,1.54606,1.54621,365000001.0
2005-11-25 22:10:00,1.54616,1.54623,1.54603,1.54615,361000008.0
2005-11-25 22:11:00,1.5461,1.5462,1.54593,1.54601,238100000.0
2005-11-25 22:12:00,1.54604,1.5462,1.54604,1.54617,836199990.0
2005-11-25 22:13:00,1.54611,1.54641,1.54611,1.54621,184600002.0
2005-11-25 22:14:00,1.54638,1.54638,1.54608,1.54608,257100005.0
2005-11-25 22:15:00,1.5459,1.54618,1.54584,1.54608,784400009.0
2005-11-25 22:16:00,1.54609,1.54617,1.54595,1.54595,216700001.0
2005-11-25 22:17:00,1.54618,1.54632,1.54618,1.54632,93500000.0
2005-11-25 22:18:00,1.54605,1.5462,1.54604,1.5462,224799997.0
2005-11-25 22:19:00,1.54625,1.5463,1.54604,1.54617,302399999.0
2005-11-25 22:20:00,1.54605,1.54623,1.54595,1.54603,165600000.0
2005-11-25 22:21:00,1.54602,1.54614,1.5459,1.54595,159400001.0
2005-11-25 22:22:00,1.5459,1.54597,1.54573,1.5458,909600004.0
2005-11-25 22:23:00,1.54597,1.54608,1.5458,1.54592,266899994.0
2005-11-25 22:24:00,1.54573,1.54593,1.54573,1.54591,380799995.0
2005-11-25 22:25:00,1.54604,1.54607,1.5458,1.5458,536900006.0
2005-11-25 22:26:00,1.546,1.5461,1.54582,1.54605,587600005.0
2005-11-25 22:27:00,1.54605,1.5461,1.5457,1.5457,343399999.0
2005-11-25 22:28:00,1.54584,1.5461,1.5458,1.54603,524000000.0
2005-11-25 22:29:00,1.54605,1.5461,1.54588,1.54598,736799999.0
2005-11-25 22:30:00,1.54605,1.54615,1.54589,1.546,872000004.0
2005-11-25 22:31:00,1.54587,1.54605,1.54575,1.54605,243700005.0
2005-11-25 22:32:00,1.54605,1.54605,1.54583,1.54583,342700007.0
2005-11-25 22:33:00,1.54582,1.54607,1.54581,1.54607,284200001.0
2005-11-25 22:34:00,1.54602,1.54615,1.54594,1.54603,320900002.0
2005-11-25 22:35:00,1.54607,1.5461,1.54595,1.54595,193900001.0
2005-11-25 22:36:00,1.54603,1.54612,1.54585,1.54608,701999998.0
2005-11-25 22:37:00,1.54606,1.54607,1.54585,1.54591,467700003.0
2005-11-25 22:38:00,1.5459,1.54592,1.54559,1.54573,331099998.0
2005-11-25 22:39:00,1.54569,1.54595,1.5456,1.54595,677200005.0
2005-11-25 22:40:00,1.54579,1.546,1.54569,1.546,877500004.0
2005-11-25 22:41:00,1.54582,1.54605,1.54582,1.546,808000006.0
2005-11-25 22:42:00,1.54595,1.54605,1.54581,1.546,790800006.0
2005-11-25 22:43:00,1.54585,1.54608,1.54572,1.54605,1469500017.0
2005-11-25 22:44:00,1.546,1.54603,1.54573,1.54588,398100003.0
2005-11-25 22:45:00,1.54587,1.546,1.54571,1.5459,297100003.0
2005-11-25 22:46:00,1.54578,1.54595,1.5457,1.5459,159200001.0
2005-11-25 22:47:00,1.54598,1.54604,1.54583,1.54588,182199997.0
2005-11-25 22:48:00,1.54602,1.54602,1.54575,1.54584,308200000.0
2005-11-25 22:49:00,1.54595,1.5461,1.54583,1.54596,820200002.0
2005-11-25 22:50:00,1.54587,1.546,1.54576,1.54593,194700001.0
2005-11-25 22:51:00,1.54594,1.54602,1.54576,1.54584,506900000.0
2005-11-25 22:52:00,1.54587,1.54605,1.5457,1.546,429200007.0
2005-11-25 22:53:00,1.5461,1.5461,1.54587,1.54599,227000005.0
2005-11-25 22:54:00,1.54595,1.5461,1.54586,1.54602,339800001.0
2005-11-25 22:55:00,1.54608,1.54608,1.5459,1.5459,266700005.0
2005-11-25 22:56:00,1.54605,1.54612,1.54593,1.54601,99800001.0
2005-11-25 22:57:00,1.54595,1.5462,1.54595,1.54615,457600000.0
2005-11-25 22:58:00,1.54612,1.54625,1.54611,1.54611,156899999.0
2005-11-25 22:59:00,1.54609,1.54612,1.54568,1.54568,609799999.0
2005-11-25 23:00:00,1.54574,1.54632,1.54566,1.546,372100001.0
2005-11-25 23:01:00,1.54598,1.54607,1.54576,1.54591,465600002.0
2005-11-25 23:02:00,1.54585,1.54611,1.54585,1.54611,109900001.0
2005-11-25 23:03:00,1.54603,1.54613,1.54587,1.54607,346399998.0
2005-11-25 23:04:00,1.54597,1.5461,1.54579,1.54605,310100004.0
2005-11-25 23:05:00,1.546,1.54603,1.54582,1.54582,131300001.0
2005-11-25 23:06:00,1.5459,1.54605,1.54585,1.54591,377900001.0
2005-11-25 23:07:00,1.54594,1.54609,1.54577,1.54584,219800000.0
2005-11-25 23:08:00,1.54577,1.54604,1.54577,1.54604,51899999.0
2005-11-25 23:09:00,1.54612,1.54612,1.54604,1.54604,77400002.0
2005-11-25 23:10:00,1.54597,1.54605,1.54583,1.54587,146300001.0
2005-11-25 23:11:00,1.546,1.54605,1.54581,1.54595,120200000.0
2005-11-25 23:12:00,1.546,1.54605,1.5459,1.5459,269700002.0
2005-11-25 23:13:00,1.5459,1.546,1.5459,1.546,58299999.0
2005-11-25 23:14:00,1.54597,1.54597,1.54584,1.54584,8800000.0
2005-11-25 23:15:00,1.54584,1.54597,1.54584,1.54597,41500000.0
2005-11-25 23:16:00,1.54603,1.54605,1.54583,1.54595,317500000.0
2005-11-25 23:17:00,1.54603,1.54603,1.54577,1.54587,357999994.0
2005-11-25 23:18:00,1.5459,1.54611,1.54578,1.54601,297500001.0
2005-11-25 23:19:00,1.54608,1.54608,1.54583,1.54583,122200002.0
2005-11-25 23:20:00,1.5457,1.54591,1.5457,1.54591,163799999.0
2005-11-25 23:21:00,1.54588,1.5459,1.54574,1.54579,266000003.0
2005-11-25 23:22:00,1.54571,1.54591,1.54571,1.54591,261900002.0
2005-11-25 23:23:00,1.54584,1.54588,1.54566,1.5457,525000002.0
2005-11-25 23:24:00,1.54583,1.54588,1.54568,1.54587,320099998.0
2005-11-25 23:25:00,1.54585,1.54592,1.54575,1.54588,96699999.0
2005-11-25 23:26:00,1.546,1.54605,1.546,1.54605,63900001.0
2005-11-25 23:27:00,1.546,1.54605,1.546,1.54605,67000001.0
2005-11-25 23:28:00,1.54608,1.54608,1.5459,1.546,247699999.0
2005-11-25 23:29:00,1.54586,1.54603,1.54586,1.54603,220700003.0
2005-11-25 23:30:00,1.54597,1.54605,1.5458,1.54595,122800001.0
2005-11-25 23:31:00,1.546,1.54605,1.54589,1.54598,241399999.0
2005-11-25 23:32:00,1.5458,1.546,1.54571,1.54579,420200000.0
2005-11-25 23:33:00,1.54587,1.54602,1.54587,1.546,243299999.0
2005-11-25 23:34:00,1.54605,1.54605,1.5459,1.5459,196600003.0
2005-11-25 23:35:00,1.546,1.546,1.5459,1.5459,70300000.0
2005-11-25 23:36:00,1.54588,1.54608,1.54588,1.54608,305900000.0
2005-11-25 23:37:00,1.5459,1.546,1.5459,1.546,79900000.0
2005-11-25 23:38:00,1.54608,1.54608,1.54584,1.54595,218600000.0
2005-11-25 23:39:00,1.54605,1.54605,1.54592,1.54592,37900001.0
2005-11-25 23:40:00,1.54593,1.54605,1.54584,1.5459,102799999.0
2005-11-25 23:41:00,1.54598,1.54605,1.5458,1.546,388600004.0
2005-11-25 23:42:00,1.5459,1.54608,1.5458,1.54595,195200000.0
2005-11-25 23:43:00,1.54595,1.54603,1.54591,1.546,52000000.0
2005-11-25 23:44:00,1.5458,1.54605,1.5458,1.54605,375599998.0
2005-11-25 23:45:00,1.54587,1.54605,1.54587,1.54605,110299999.0
2005-11-25 23:46:00,1.546,1.54605,1.54585,1.54591,255300001.0
2005-11-25 23:47:00,1.5459,1.546,1.5459,1.546,118900002.0
2005-11-25 23:48:00,1.54589,1.546,1.54585,1.54598,56799999.0
2005-11-25 23:49:00,1.54607,1.54607,1.54582,1.54582,111799999.0
2005-11-25 23:50:00,1.54578,1.54592,1.54564,1.54564,174900000.0
2005-11-25 23:51:00,1.54543,1.54558,1.54543,1.54558,253400001.0
2005-11-25 23:52:00,1.54551,1.54564,1.54538,1.54548,302399999.0
2005-11-25 23:53:00,1.54555,1.54555,1.5453,1.54542,219700001.0
2005-11-25 23:54:00,1.54535,1.54548,1.54517,1.54537,231600002.0
2005-11-25 23:55:00,1.54538,1.5455,1.54532,1.54545,92600002.0
2005-11-25 23:56:00,1.54554,1.54579,1.54539,1.54561,305799997.0
2005-11-25 23:57:00,1.54595,1.54598,1.54573,1.54573,180400000.0
2005-11-25 23:58:00,1.54544,1.54562,1.54544,1.54553,154200001.0
2005-11-25 23:59:00,1.5453,1.54535,1.54522,1.54528,101600000.0
2005-11-28 00:00:00,1.54588,1.5461,1.5457,1.54578,522900000.0
2005-11-28 00:01:00,1.54583,1.54591,1.5456,1.54569,229900003.0
2005-11-28 00:02:00,1.54599,1.54607,1.54572,1.54595,373100006.0
2005-11-28 00:03:00,1.54576,1.54591,1.54566,1.54572,271599997.0
2005-11-28 00:04:00,1.5445,1.54488,1.54348,1.54348,186900005.0
2005-11-28 00:05:00,1.54369,1.54451,1.54355,1.54451,166900000.0
2005-11-28 00:06:00,1.54485,1.54485,1.5447,1.54475,43100000.0
2005-11-28 00:07:00,1.54491,1.54538,1.54483,1.54526,254199999.0
2005-11-28 00:08:00,1.54525,1.5454,1.54525,1.5454,104600000.0
2005-11-28 00:09:00,1.54545,1.54545,1.54522,1.54526,219000001.0
2005-11-28 00:10:00,1.5454,1.54545,1.5454,1.54545,6400000.0
2005-11-28 00:11:00,1.54536,1.54545,1.54529,1.5453,373100000.0
2005-11-28 00:12:00,1.54535,1.54543,1.54522,1.54534,125299999.0
2005-11-28 00:13:00,1.54545,1.54545,1.54522,1.54522,63300000.0
2005-11-28 00:14:00,1.54526,1.5454,1.54521,1.5454,209199998.0
2005-11-28 00:15:00,1.5454,1.5454,1.5453,1.54535,81500002.0
2005-11-28 00:16:00,1.5454,1.5454,1.5453,1.5453,40000000.0
2005-11-28 00:17:00,1.54533,1.54548,1.5452,1.5454,319100003.0
2005-11-28 00:18:00,1.54525,1.54573,1.54525,1.54573,380200006.0
2005-11-28 00:19:00,1.54566,1.54588,1.54566,1.5458,53400000.0
2005-11-28 00:20:00,1.5459,1.54597,1.54575,1.5459,335900005.0
2005-11-28 00:21:00,1.54479,1.54557,1.54396,1.54557,279999999.0
2005-11-28 00:22:00,1.54608,1.54608,1.54589,1.54598,295100001.0
2005-11-28 00:23:00,1.54553,1.54553,1.54457,1.545,166800000.0
2005-11-28 00:24:00,1.5456,1.54565,1.54536,1.54536,364500002.0
2005-11-28 00:25:00,1.54548,1.54565,1.54542,1.54565,373400000.0
2005-11-28 00:26:00,1.54568,1.54569,1.54554,1.54554,92900000.0
2005-11-28 00:27:00,1.54582,1.54583,1.54568,1.54573,92000000.0
2005-11-28 00:28:00,1.54587,1.54595,1.54579,1.5458,296400004.0
2005-11-28 00:29:00,1.54584,1.54596,1.54584,1.54596,49400000.0
2005-11-28 00:30:00,1.54598,1.54605,1.54585,1.546,282999999.0
2005-11-28 00:31:00,1.5459,1.54603,1.54583,1.54583,249700001.0
2005-11-28 00:32:00,1.54577,1.54577,1.54555,1.54555,146900002.0
2005-11-28 00:33:00,1.5455,1.54565,1.5455,1.5456,125900000.0
2005-11-28 00:34:00,1.54557,1.54593,1.54557,1.54593,312399998.0
2005-11-28 00:35:00,1.5459,1.546,1.5459,1.546,48799999.0
2005-11-28 00:36:00,1.54605,1.54605,1.546,1.546,75100000.0
2005-11-28 00:37:00,1.546,1.54605,1.546,1.54605,49599998.0
2005-11-28 00:38:00,1.54598,1.54598,1.5459,1.5459,66300000.0
2005-11-28 00:39:00,1.5459,1.5459,1.5458,1.54585,76600000.0
2005-11-28 00:40:00,1.54588,1.54595,1.54572,1.54572,272499996.0
2005-11-28 00:41:00,1.54595,1.54595,1.54581,1.54581,133299999.0
2005-11-28 00:42:00,1.5458,1.54595,1.54575,1.54588,379999999.0
2005-11-28 00:43:00,1.54592,1.546,1.54579,1.54581,411699996.0
2005-11-28 00:44:00,1.54556,1.54563,1.54544,1.54556,259500000.0
2005-11-28 00:45:00,1.54548,1.54563,1.54545,1.54546,349399997.0
2005-11-28 00:46:00,1.54542,1.54565,1.54542,1.5456,257199999.0
2005-11-28 00:47:00,1.5455,1.54572,1.5455,1.54555,222400003.0
2005-11-28 00:48:00,1.54554,1.54564,1.54542,1.54542,353300005.0
2005-11-28 00:49:00,1.5454,1.54563,1.5454,1.54553,265100001.0
2005-11-28 00:50:00,1.5455,1.54573,1.54547,1.54573,240000003.0
2005-11-28 00:51:00,1.5454,1.54575,1.5454,1.54575,208599998.0
2005-11-28 00:52:00,1.54574,1.54574,1.54541,1.5455,258400003.0
2005-11-28 00:53:00,1.54557,1.54565,1.54542,1.54557,160200002.0
2005-11-28 00:54:00,1.54565,1.54565,1.54543,1.54554,234500001.0
2005-11-28 00:55:00,1.54549,1.54568,1.54542,1.5456,437500000.0
2005-11-28 00:56:00,1.5454,1.54567,1.5454,1.54567,144900000.0
2005-11-28 00:57:00,1.54562,1.54576,1.54543,1.54548,351499998.0
2005-11-28 00:58:00,1.54552,1.5456,1.54522,1.54543,258000000.0
2005-11-28 00:59:00,1.54513,1.54543,1.54513,1.54528,102700002.0
2005-11-28 01:00:00,1.54531,1.54545,1.54527,1.5453,312699999.0
2005-11-28 01:01:00,1.5452,1.54536,1.54489,1.54496,164800001.0
2005-11-28 01:02:00,1.54469,1.54485,1.54461,1.54461,306899995.0
2005-11-28 01:03:00,1.54443,1.54461,1.54434,1.5444,293999997.0
2005-11-28 01:04:00,1.54465,1.5448,1.54457,1.54478,398900002.0
2005-11-28 01:05:00,1.5448,1.54485,1.54467,1.54467,193300001.0
2005-11-28 01:06:00,1.5449,1.54504,1.5447,1.54485,325200004.0
2005-11-28 01:07:00,1.54471,1.54511,1.54471,1.54511,231600001.0
2005-11-28 01:08:00,1.5451,1.5451,1.54468,1.54468,280400002.0
2005-11-28 01:09:00,1.54458,1.54465,1.54449,1.54465,231000004.0
2005-11-28 01:10:00,1.54478,1.54506,1.54478,1.54491,177600004.0
2005-11-28 01:11:00,1.545,1.54505,1.545,1.54505,74400002.0
2005-11-28 01:12:00,1.54498,1.54512,1.54484,1.54497,285900002.0
2005-11-28 01:13:00,1.54483,1.54501,1.54466,1.54466,226199999.0
2005-11-28 01:14:00,1.5449,1.54502,1.54482,1.54491,351399999.0
2005-11-28 01:15:00,1.545,1.54514,1.54492,1.54494,252099998.0
2005-11-28 01:16:00,1.54461,1.54477,1.54448,1.54448,269900001.0
2005-11-28 01:17:00,1.54449,1.54462,1.54411,1.5444,402599999.0
2005-11-28 01:18:00,1.54462,1.54471,1.54454,1.54457,286700000.0
2005-11-28 01:19:00,1.54465,1.54476,1.5445,1.54476,264700003.0
2005-11-28 01:20:00,1.54491,1.54502,1.54467,1.54469,204700002.0
2005-11-28 01:21:00,1.54477,1.54478,1.54465,1.54472,161000000.0
2005-11-28 01:22:00,1.5447,1.54483,1.54463,1.54483,265500001.0
2005-11-28 01:23:00,1.54472,1.54484,1.54469,1.54469,132100004.0
2005-11-28 01:24:00,1.54473,1.54482,1.54467,1.54468,87000000.0
2005-11-28 01:25:00,1.54465,1.5447,1.5445,1.5447,20800000.0
2005-11-28 01:26:00,1.54476,1.54482,1.54474,1.54478,26500000.0
2005-11-28 01:27:00,1.54465,1.54472,1.54452,1.54455,527000000.0
2005-11-28 01:28:00,1.5445,1.54465,1.5445,1.54465,195700002.0
2005-11-28 01:29:00,1.5446,1.5446,1.54441,1.54441,99100001.0
2005-11-28 01:30:00,1.54456,1.54477,1.5445,1.54463,341500002.0
2005-11-28 01:31:00,1.54465,1.54476,1.54457,1.5447,126699998.0
2005-11-28 01:32:00,1.54466,1.54473,1.54449,1.54473,448600002.0
2005-11-28 01:33:00,1.5447,1.5447,1.5446,1.54465,39100000.0
2005-11-28 01:34:00,1.5446,1.54475,1.54441,1.54465,464700003.0
2005-11-28 01:35:00,1.54465,1.54465,1.5445,1.5445,18900000.0
2005-11-28 01:36:00,1.54463,1.54486,1.5446,1.5446,354700004.0
2005-11-28 01:37:00,1.54464,1.54475,1.54455,1.54461,432300001.0
2005-11-28 01:38:00,1.54461,1.54478,1.54458,1.54478,514599995.0
2005-11-28 01:39:00,1.5446,1.54475,1.54451,1.54465,248600005.0
2005-11-28 01:40:00,1.5446,1.5447,1.5446,1.5446,79900002.0
2005-11-28 01:41:00,1.54471,1.54478,1.54461,1.54473,165700002.0
2005-11-28 01:42:00,1.5447,1.54478,1.54462,1.54465,148800001.0
2005-11-28 01:43:00,1.54475,1.54475,1.5446,1.5446,103800001.0
2005-11-28 01:44:00,1.5447,1.54475,1.5447,1.54475,55100000.0
2005-11-28 01:45:00,1.54475,1.54475,1.5447,1.5447,18400000.0
2005-11-28 01:46:00,1.54472,1.54482,1.54462,1.54476,308500002.0
2005-11-28 01:47:00,1.54475,1.54475,1.5446,1.5446,176600001.0
2005-11-28 01:48:00,1.54466,1.54473,1.54451,1.54469,255900005.0
2005-11-28 01:49:00,1.54456,1.54473,1.5445,1.54467,334200003.0
2005-11-28 01:50:00,1.54467,1.54475,1.54454,1.54468,211499999.0
2005-11-28 01:51:00,1.5446,1.5447,1.54458,1.54458,84700001.0
2005-11-28 01:52:00,1.54462,1.54477,1.54456,1.54477,68800002.0
2005-11-28 01:53:00,1.54478,1.54494,1.54469,1.54481,233200001.0
2005-11-28 01:54:00,1.54497,1.54497,1.54475,1.54475,184600002.0
2005-11-28 01:55:00,1.54476,1.54488,1.54461,1.54481,352900000.0
2005-11-28 01:56:00,1.54479,1.54479,1.54459,1.54478,246700004.0
2005-11-28 01:57:00,1.54487,1.54492,1.54468,1.54477,436700004.0
2005-11-28 01:58:00,1.54474,1.54496,1.54472,1.54472,439100000.0
2005-11-28 01:59:00,1.54464,1.54479,1.54457,1.54465,315499997.0
2005-11-28 02:00:00,1.54481,1.54491,1.54463,1.54468,184699999.0
2005-11-28 02:01:00,1.54481,1.54495,1.54481,1.54495,180400001.0
2005-11-28 02:02:00,1.54478,1.54478,1.54441,1.54454,142800001.0
2005-11-28 02:03:00,1.54468,1.5448,1.54455,1.54473,263700001.0
2005-11-28 02:04:00,1.54483,1.54483,1.54455,1.54475,327399997.0
2005-11-28 02:05:00,1.5448,1.54485,1.54457,1.54457,150100002.0
2005-11-28 02:06:00,1.54471,1.54484,1.54467,1.5447,232699999.0
2005-11-28 02:07:00,1.54449,1.54468,1.54443,1.54468,490600004.0
2005-11-28 02:08:00,1.54468,1.54476,1.54444,1.54444,373100003.0
2005-11-28 02:09:00,1.54453,1.54475,1.54453,1.5447,152600001.0
2005-11-28 02:10:00,1.5445,1.5446,1.5445,1.5446,56800000.0
2005-11-28 02:11:00,1.54448,1.5446,1.54433,1.54455,203499999.0
2005-11-28 02:12:00,1.54458,1.54462,1.54447,1.54453,55799999.0
2005-11-28 02:13:00,1.5446,1.5446,1.5445,1.5445,132499999.0
2005-11-28 02:14:00,1.5445,1.54465,1.54447,1.54465,247899998.0
2005-11-28 02:15:00,1.54451,1.54465,1.54443,1.54455,281900003.0
2005-11-28 02:16:00,1.54455,1.54455,1.5444,1.5444,53499998.0
2005-11-28 02:17:00,1.54463,1.54472,1.54451,1.54459,83100001.0
2005-11-28 02:18:00,1.54474,1.54488,1.54474,1.54488,174999997.0
2005-11-28 02:19:00,1.54498,1.54498,1.54496,1.54496,6400000.0
2005-11-28 02:20:00,1.54477,1.54495,1.54474,1.54487,111199999.0
2005-11-28 02:21:00,1.54483,1.545,1.54481,1.545,264600000.0
2005-11-28 02:22:00,1.54493,1.5451,1.54488,1.54499,395599997.0
2005-11-28 02:23:00,1.54497,1.54505,1.54483,1.545,136900000.0
2005-11-28 02:24:00,1.545,1.54505,1.54477,1.54505,422299999.0
2005-11-28 02:25:00,1.54499,1.54505,1.54496,1.54502,101400000.0
2005-11-28 02:26:00,1.5449,1.54501,1.54483,1.54498,256200002.0
2005-11-28 02:27:00,1.54497,1.54505,1.5448,1.54495,147399999.0
2005-11-28 02:28:00,1.54482,1.54505,1.54482,1.54495,329199991.0
2005-11-28 02:29:00,1.5448,1.54505,1.54475,1.54505,364400002.0
2005-11-28 02:30:00,1.54469,1.54505,1.54469,1.54505,162699999.0
2005-11-28 02:31:00,1.545,1.545,1.5449,1.5449,89399997.0
2005-11-28 02:32:00,1.54491,1.54505,1.54481,1.54483,253200002.0
2005-11-28 02:33:00,1.54502,1.54511,1.54483,1.54501,326800001.0
2005-11-28 02:34:00,1.54495,1.54495,1.54474,1.54475,135599999.0
2005-11-28 02:35:00,1.545,1.54511,1.54488,1.54501,373000000.0
2005-11-28 02:36:00,1.54505,1.54514,1.54487,1.54494,213900003.0
2005-11-28 02:37:00,1.54495,1.54517,1.54489,1.54498,344299998.0
2005-11-28 02:38:00,1.54486,1.54498,1.54486,1.54498,33600000.0
2005-11-28 02:39:00,1.545,1.545,1.5449,1.5449,26300000.0
2005-11-28 02:40:00,1.54496,1.54504,1.54483,1.54489,391400001.0
2005-11-28 02:41:00,1.545,1.54514,1.54484,1.54484,354099999.0
2005-11-28 02:42:00,1.54503,1.54509,1.5449,1.54497,143000001.0
2005-11-28 02:43:00,1.54508,1.5452,1.54506,1.54506,356699997.0
2005-11-28 02:44:00,1.545,1.54515,1.545,1.54515,114300000.0
2005-11-28 02:45:00,1.54502,1.54515,1.54502,1.54515,117400000.0
2005-11-28 02:46:00,1.54508,1.54508,1.54487,1.54487,56799999.0
2005-11-28 02:47:00,1.54505,1.54522,1.54491,1.54513,259799997.0
2005-11-28 02:48:00,1.54518,1.54518,1.54486,1.54502,302499998.0
2005-11-28 02:49:00,1.54502,1.54513,1.54495,1.5451,160499999.0
2005-11-28 02:50:00,1.54502,1.54509,1.54494,1.54495,301200002.0
2005-11-28 02:51:00,1.54505,1.54505,1.54487,1.54494,310700001.0
2005-11-28 02:52:00,1.54486,1.54506,1.54484,1.54493,151500000.0
2005-11-28 02:53:00,1.54513,1.54552,1.54508,1.54537,326500002.0
2005-11-28 02:54:00,1.54541,1.54541,1.54528,1.54532,98800002.0
2005-11-28 02:55:00,1.54515,1.54525,1.54507,1.54511,166699999.0
2005-11-28 02:56:00,1.54523,1.54523,1.54495,1.54495,205899999.0
2005-11-28 02:57:00,1.54536,1.54556,1.54534,1.54544,177600001.0
2005-11-28 02:58:00,1.54531,1.54549,1.54528,1.54547,167600000.0
2005-11-28 02:59:00,1.54557,1.5457,1.54542,1.54542,142100001.0
2005-11-28 03:00:00,1.5455,1.54555,1.54542,1.54555,101400000.0
2005-11-28 03:01:00,1.54557,1.54565,1.54544,1.54549,330999998.0
2005-11-28 03:02:00,1.54554,1.54563,1.54525,1.54525,289599998.0
2005-11-28 03:03:00,1.54557,1.54565,1.54543,1.54555,88900001.0
2005-11-28 03:04:00,1.54548,1.5456,1.54542,1.54555,69500002.0
2005-11-28 03:05:00,1.5455,1.5456,1.5455,1.5456,82999998.0
2005-11-28 03:06:00,1.54565,1.54565,1.5456,1.5456,36100000.0
2005-11-28 03:07:00,1.5454,1.5456,1.5454,1.5456,112200002.0
2005-11-28 03:08:00,1.5455,1.54565,1.54547,1.5456,162299999.0
2005-11-28 03:09:00,1.5456,1.5456,1.5454,1.5454,137100001.0
2005-11-28 03:10:00,1.54562,1.54572,1.54543,1.54557,101800000.0
2005-11-28 03:11:00,1.54553,1.54567,1.54549,1.54557,164600000.0
2005-11-28 03:12:00,1.5456,1.54567,1.54536,1.54561,499900001.0
2005-11-28 03:13:00,1.54558,1.54558,1.54531,1.54532,67000000.0
2005-11-28 03:14:00,1.54516,1.54541,1.54516,1.54537,197700000.0
2005-11-28 03:15:00,1.54526,1.54547,1.54526,1.54533,146200002.0
2005-11-28 03:16:00,1.54535,1.54553,1.54513,1.54528,257399999.0
2005-11-28 03:17:00,1.54543,1.54543,1.54524,1.54524,311699997.0
2005-11-28 03:18:00,1.5454,1.5454,1.54524,1.5453,239500003.0
2005-11-28 03:19:00,1.54541,1.54541,1.54517,1.54517,257799995.0
2005-11-28 03:20:00,1.54538,1.54549,1.54529,1.54538,220400000.0
2005-11-28 03:21:00,1.54534,1.54551,1.54534,1.54551,186900007.0
2005-11-28 03:22:00,1.54557,1.54562,1.54541,1.54541,387400000.0
2005-11-28 03:23:00,1.54549,1.54568,1.54534,1.54547,379300000.0
2005-11-28 03:24:00,1.54536,1.54562,1.54535,1.54562,343099999.0
2005-11-28 03:25:00,1.54573,1.54583,1.54555,1.54579,338699992.0
2005-11-28 03:26:00,1.54572,1.54575,1.54555,1.54555,214499999.0
2005-11-28 03:27:00,1.54555,1.54572,1.54539,1.54545,321999998.0
2005-11-28 03:28:00,1.54546,1.54566,1.54546,1.54556,400599994.0
2005-11-28 03:29:00,1.54539,1.54564,1.54534,1.54551,128200000.0
2005-11-28 03:30:00,1.54552,1.54571,1.54545,1.54571,156200000.0
2005-11-28 03:31:00,1.54577,1.54577,1.54565,1.54565,52499999.0
2005-11-28 03:32:00,1.54563,1.54578,1.54549,1.54567,154999999.0
2005-11-28 03:33:00,1.54575,1.54575,1.54553,1.54564,236600001.0
2005-11-28 03:34:00,1.54575,1.54575,1.54552,1.5456,498599996.0
2005-11-28 03:35:00,1.5457,1.5457,1.5456,1.5456,43100000.0
2005-11-28 03:36:00,1.54539,1.54563,1.54535,1.54554,271199999.0
2005-11-28 03:37:00,1.54525,1.54548,1.54525,1.54548,326199999.0
2005-11-28 03:38:00,1.5454,1.5455,1.54529,1.54543,336999999.0
2005-11-28 03:39:00,1.54524,1.54545,1.54524,1.54545,110200002.0
2005-11-28 03:40:00,1.54542,1.54542,1.54503,1.54503,231099999.0
2005-11-28 03:41:00,1.545,1.5454,1.545,1.5454,253100000.0
2005-11-28 03:42:00,1.54542,1.54549,1.54533,1.54535,271200000.0
2005-11-28 03:43:00,1.54542,1.54553,1.5453,1.54534,519600003.0
2005-11-28 03:44:00,1.54553,1.54558,1.54542,1.54558,113600000.0
2005-11-28 03:45:00,1.54555,1.54555,1.54533,1.5454,470799999.0
2005-11-28 03:46:00,1.54555,1.54563,1.54538,1.54553,211900001.0
2005-11-28 03:47:00,1.54555,1.54563,1.54542,1.54542,226000002.0
2005-11-28 03:48:00,1.5456,1.54566,1.54547,1.54552,122600002.0
2005-11-28 03:49:00,1.54557,1.54558,1.54542,1.54548,58500001.0
2005-11-28 03:50:00,1.54554,1.5457,1.54548,1.5457,99499999.0
2005-11-28 03:51:00,1.54575,1.54577,1.54556,1.54569,340300001.0
2005-11-28 03:52:00,1.54563,1.5457,1.54552,1.54552,75200000.0
2005-11-28 03:53:00,1.5457,1.54575,1.54562,1.54568,42400000.0
2005-11-28 03:54:00,1.54564,1.54573,1.54556,1.54556,164500002.0
2005-11-28 03:55:00,1.54553,1.54553,1.54536,1.54536,45600000.0
2005-11-28 03:56:00,1.54555,1.54572,1.54542,1.54564,383899999.0
2005-11-28 03:57:00,1.54561,1.5458,1.54558,1.5458,221100004.0
2005-11-28 03:58:00,1.54566,1.54579,1.54544,1.54557,330499997.0
2005-11-28 03:59:00,1.54555,1.5456,1.5454,1.54548,258499998.0
2005-11-28 04:00:00,1.54561,1.54579,1.54555,1.54561,215100000.0
2005-11-28 04:01:00,1.54561,1.54571,1.54545,1.5455,353400004.0
2005-11-28 04:02:00,1.54552,1.54568,1.54552,1.54565,229100001.0
2005-11-28 04:03:00,1.54542,1.54568,1.54541,1.54555,222799998.0
2005-11-28 04:04:00,1.5456,1.5457,1.54549,1.54555,359399995.0
2005-11-28 04:05:00,1.54562,1.5457,1.54551,1.54565,285200005.0
2005-11-28 04:06:00,1.54564,1.54587,1.54556,1.54572,306900005.0
2005-11-28 04:07:00,1.5457,1.54575,1.5454,1.54565,364200004.0
2005-11-28 04:08:00,1.54559,1.54573,1.54547,1.54567,208300001.0
2005-11-28 04:09:00,1.54547,1.54565,1.54526,1.54549,217200001.0
2005-11-28 04:10:00,1.5456,1.54565,1.5455,1.54558,135500002.0
2005-11-28 04:11:00,1.5456,1.5459,1.5456,1.54583,313999997.0
2005-11-28 04:12:00,1.54583,1.54583,1.54569,1.54569,48700000.0
2005-11-28 04:13:00,1.54565,1.54574,1.54556,1.54574,159700001.0
2005-11-28 04:14:00,1.5458,1.5458,1.5457,1.5457,8000000.0
2005-11-28 04:15:00,1.5458,1.54585,1.5458,1.54585,177300003.0
2005-11-28 04:16:00,1.54583,1.54588,1.54557,1.54569,439400002.0
2005-11-28 04:17:00,1.5457,1.5458,1.5457,1.5458,124300002.0
2005-11-28 04:18:00,1.54572,1.54585,1.54572,1.54585,105500003.0
2005-11-28 04:19:00,1.54561,1.5458,1.54558,1.54575,257600003.0
2005-11-28 04:20:00,1.54571,1.54583,1.54555,1.5457,66499998.0
2005-11-28 04:21:00,1.54578,1.54588,1.54568,1.54576,337200007.0
2005-11-28 04:22:00,1.54575,1.5458,1.5455,1.54564,177600001.0
2005-11-28 04:23:00,1.54575,1.54585,1.5456,1.5457,450700004.0
2005-11-28 04:24:00,1.54563,1.54578,1.54553,1.54562,281800003.0
2005-11-28 04:25:00,1.54557,1.54565,1.54535,1.54557,320300000.0
2005-11-28 04:26:00,1.54562,1.54573,1.54555,1.54573,320900007.0
2005-11-28 04:27:00,1.54569,1.54582,1.54569,1.54573,179299999.0
2005-11-28 04:28:00,1.54561,1.54581,1.54561,1.54581,103900000.0
2005-11-28 04:29:00,1.54568,1.5458,1.54562,1.54575,132599995.0
2005-11-28 04:30:00,1.54573,1.5458,1.54559,1.54567,23400000.0
2005-11-28 04:31:00,1.5458,1.54585,1.54572,1.54578,104000002.0
2005-11-28 04:32:00,1.5458,1.54585,1.5457,1.54578,190199999.0
2005-11-28 04:33:00,1.54573,1.54588,1.54573,1.54588,71999999.0
2005-11-28 04:34:00,1.5457,1.5458,1.5457,1.5458,19999999.0
2005-11-28 04:35:00,1.5458,1.54585,1.5456,1.54577,317400003.0
2005-11-28 04:36:00,1.54585,1.54585,1.5458,1.5458,10700000.0
2005-11-28 04:37:00,1.54587,1.54587,1.54561,1.54563,339300000.0
2005-11-28 04:38:00,1.54577,1.54578,1.54558,1.54558,202199998.0
2005-11-28 04:39:00,1.54538,1.54555,1.54525,1.5455,380500002.0
2005-11-28 04:40:00,1.54557,1.54557,1.54542,1.54542,127900000.0
2005-11-28 04:41:00,1.5456,1.5456,1.54541,1.54541,107900000.0
2005-11-28 04:42:00,1.5456,1.54565,1.54551,1.54551,401700002.0
2005-11-28 04:43:00,1.5456,1.54568,1.54546,1.54548,217400001.0
2005-11-28 04:44:00,1.54565,1.54565,1.5456,1.5456,16800000.0
2005-11-28 04:45:00,1.54558,1.54573,1.54545,1.54546,223099999.0
2005-11-28 04:46:00,1.5457,1.5457,1.5456,1.5456,10400000.0
2005-11-28 04:47:00,1.54573,1.54578,1.54553,1.54565,333599998.0
2005-11-28 04:48:00,1.54567,1.54575,1.54552,1.54568,244499998.0
2005-11-28 04:49:00,1.54572,1.54577,1.54551,1.5457,313499998.0
2005-11-28 04:50:00,1.54554,1.5457,1.54545,1.54558,147600002.0
2005-11-28 04:51:00,1.5456,1.5457,1.5456,1.5457,50200000.0
2005-11-28 04:52:00,1.5457,1.5457,1.5456,1.5456,47900000.0
2005-11-28 04:53:00,1.5456,1.54578,1.54546,1.54569,61000000.0
2005-11-28 04:54:00,1.54557,1.54569,1.54542,1.54543,185500001.0
2005-11-28 04:55:00,1.54555,1.5456,1.54542,1.54548,47200000.0
2005-11-28 04:56:00,1.54568,1.54572,1.54548,1.54548,301299998.0
2005-11-28 04:57:00,1.54564,1.54576,1.54556,1.54568,455500001.0
2005-11-28 04:58:00,1.54573,1.54575,1.54554,1.5456,420000008.0
2005-11-28 04:59:00,1.5457,1.5457,1.5456,1.5456,69400002.0
2005-11-28 05:00:00,1.5457,1.54575,1.54558,1.5456,372800006.0
2005-11-28 05:01:00,1.5457,1.54573,1.54559,1.5457,270100003.0
2005-11-28 05:02:00,1.5456,1.54572,1.54545,1.54559,457800007.0
2005-11-28 05:03:00,1.54564,1.54572,1.54547,1.54558,233700002.0
2005-11-28 05:04:00,1.54565,1.54565,1.54544,1.54544,348999998.0
2005-11-28 05:05:00,1.5456,1.5456,1.5455,1.5455,39200000.0
2005-11-28 05:06:00,1.54558,1.54565,1.54551,1.5456,95600000.0
2005-11-28 05:07:00,1.54559,1.54565,1.54552,1.54563,268299997.0
2005-11-28 05:08:00,1.5456,1.54565,1.54542,1.5455,258800000.0
2005-11-28 05:09:00,1.54544,1.54557,1.54544,1.54557,64700001.0
2005-11-28 05:10:00,1.54549,1.5456,1.54545,1.54557,115200001.0
2005-11-28 05:11:00,1.54568,1.54569,1.54544,1.54544,333800006.0
2005-11-28 05:12:00,1.5456,1.54569,1.54549,1.54562,265499999.0
2005-11-28 05:13:00,1.54559,1.54565,1.5455,1.5456,221400001.0
2005-11-28 05:14:00,1.5456,1.54568,1.5455,1.5455,199100003.0
2005-11-28 05:15:00,1.54557,1.54557,1.54544,1.54544,51900002.0
2005-11-28 05:16:00,1.54545,1.5456,1.54545,1.5456,96000000.0
2005-11-28 05:17:00,1.54554,1.54562,1.54534,1.54554,248100005.0
2005-11-28 05:18:00,1.54548,1.54565,1.54546,1.54546,141799998.0
2005-11-28 05:19:00,1.54553,1.54553,1.54536,1.54536,32000000.0
2005-11-28 05:20:00,1.54558,1.54563,1.54548,1.54554,44700000.0
2005-11-28 05:21:00,1.5456,1.5456,1.5453,1.5453,240900000.0
2005-11-28 05:22:00,1.5455,1.54565,1.5455,1.5456,189900000.0
2005-11-28 05:23:00,1.5456,1.5456,1.54542,1.5455,213200004.0
2005-11-28 05:24:00,1.5455,1.54565,1.54531,1.54554,357600004.0
2005-11-28 05:25:00,1.54563,1.54605,1.54553,1.54588,291900003.0
2005-11-28 05:26:00,1.5461,1.54615,1.54602,1.54608,35000000.0
2005-11-28 05:27:00,1.54601,1.54612,1.54567,1.54567,246400000.0
2005-11-28 05:28:00,1.54578,1.54592,1.54571,1.54579,190200005.0
2005-11-28 05:29:00,1.54595,1.54595,1.54583,1.54587,87800001.0
2005-11-28 05:30:00,1.54582,1.54611,1.54582,1.54602,208799998.0
2005-11-28 05:31:00,1.54615,1.54615,1.5461,1.5461,67100000.0
2005-11-28 05:32:00,1.54592,1.54605,1.54565,1.54572,345100002.0
2005-11-28 05:33:00,1.54568,1.54588,1.54555,1.54574,249400003.0
2005-11-28 05:34:00,1.54559,1.54575,1.54553,1.54575,245599999.0
2005-11-28 05:35:00,1.5456,1.5457,1.5456,1.5457,59799999.0
2005-11-28 05:36:00,1.5455,1.54577,1.5455,1.54575,375200007.0
2005-11-28 05:37:00,1.54575,1.54575,1.54549,1.5455,291000002.0
2005-11-28 05:38:00,1.54575,1.54577,1.54575,1.54577,51900000.0
2005-11-28 05:39:00,1.54565,1.54575,1.54552,1.54553,164199998.0
2005-11-28 05:40:00,1.5457,1.54578,1.54554,1.54568,188100000.0
2005-11-28 05:41:00,1.5457,1.54575,1.54562,1.54568,50699999.0
2005-11-28 05:42:00,1.54564,1.54577,1.54549,1.54575,163499999.0
2005-11-28 05:43:00,1.54565,1.54577,1.54553,1.54568,382700001.0
2005-11-28 05:44:00,1.54567,1.54575,1.54553,1.54565,62200001.0
2005-11-28 05:45:00,1.54562,1.54575,1.54561,1.5457,282899998.0
2005-11-28 05:46:00,1.54567,1.54575,1.54558,1.54568,216399994.0
2005-11-28 05:47:00,1.54575,1.54575,1.54549,1.54558,318800003.0
2005-11-28 05:48:00,1.54572,1.54573,1.54549,1.54549,296500002.0
2005-11-28 05:49:00,1.5456,1.54568,1.54536,1.54553,317000004.0
2005-11-28 05:50:00,1.54565,1.54565,1.54542,1.54548,318700006.0
2005-11-28 05:51:00,1.54548,1.54568,1.54548,1.5455,297100002.0
2005-11-28 05:52:00,1.54557,1.54565,1.54542,1.54548,412199999.0
2005-11-28 05:53:00,1.5455,1.54568,1.54545,1.54558,449299998.0
2005-11-28 05:54:00,1.54551,1.54568,1.5454,1.54555,283699998.0
2005-11-28 05:55:00,1.54558,1.5457,1.54544,1.54556,161000001.0
2005-11-28 05:56:00,1.54561,1.54573,1.54561,1.54573,133000002.0
2005-11-28 05:57:00,1.54557,1.54569,1.54552,1.54568,349999998.0
2005-11-28 05:58:00,1.54567,1.54569,1.54551,1.54551,218099997.0
2005-11-28 05:59:00,1.54563,1.54573,1.54551,1.54569,375600001.0
2005-11-28 06:00:00,1.54567,1.54573,1.54545,1.54564,220300000.0
2005-11-28 06:01:00,1.54575,1.54575,1.5455,1.54556,366600004.0
2005-11-28 06:02:00,1.54568,1.54568,1.54555,1.54556,114399998.0
2005-11-28 06:03:00,1.5456,1.54582,1.5456,1.54582,260500000.0
2005-11-28 06:04:00,1.54561,1.5458,1.54561,1.5458,355700000.0
2005-11-28 06:05:00,1.5458,1.54588,1.5457,1.5457,499400001.0
2005-11-28 06:06:00,1.54578,1.54585,1.54564,1.5458,419000004.0
2005-11-28 06:07:00,1.5457,1.54585,1.54549,1.5457,128599999.0
2005-11-28 06:08:00,1.5458,1.54585,1.54555,1.54555,308600005.0
2005-11-28 06:09:00,1.54585,1.54588,1.54569,1.5458,400700002.0
2005-11-28 06:10:00,1.54575,1.54575,1.54545,1.54546,205200001.0
2005-11-28 06:11:00,1.54566,1.54572,1.54548,1.5456,266400000.0
2005-11-28 06:12:00,1.54558,1.54592,1.54545,1.5458,210199997.0
2005-11-28 06:13:00,1.5458,1.54592,1.5458,1.54592,163700005.0
2005-11-28 06:14:00,1.54595,1.54595,1.54575,1.5458,164999998.0
2005-11-28 06:15:00,1.54583,1.54594,1.54571,1.54594,336600006.0
2005-11-28 06:16:00,1.5459,1.5459,1.5458,1.5458,18200000.0
2005-11-28 06:17:00,1.5459,1.54595,1.54579,1.54588,183300000.0
2005-11-28 06:18:00,1.54595,1.54595,1.54574,1.5458,250399999.0
2005-11-28 06:19:00,1.54581,1.54595,1.54571,1.54585,357500004.0
2005-11-28 06:20:00,1.54595,1.54595,1.54574,1.54579,128599999.0
2005-11-28 06:21:00,1.5459,1.54595,1.5459,1.54595,54299999.0
2005-11-28 06:22:00,1.54587,1.54595,1.5457,1.54585,375700010.0
2005-11-28 06:23:00,1.54583,1.54595,1.54561,1.5459,546799999.0
2005-11-28 06:24:00,1.54577,1.54595,1.54571,1.54595,200000002.0
2005-11-28 06:25:00,1.5459,1.54595,1.54576,1.54576,376099998.0
2005-11-28 06:26:00,1.54597,1.54597,1.54563,1.54572,234199998.0
2005-11-28 06:27:00,1.54589,1.54597,1.54579,1.54595,290800000.0
2005-11-28 06:28:00,1.54597,1.54597,1.54576,1.54576,344400001.0
2005-11-28 06:29:00,1.54591,1.54597,1.54576,1.54595,168500005.0
2005-11-28 06:30:00,1.54574,1.54587,1.54574,1.54587,43700000.0
2005-11-28 06:31:00,1.54582,1.54592,1.54577,1.54588,106399997.0
2005-11-28 06:32:00,1.54582,1.54595,1.54581,1.5459,278299998.0
2005-11-28 06:33:00,1.54575,1.5459,1.54575,1.5459,102199998.0
2005-11-28 06:34:00,1.54587,1.54595,1.54577,1.54595,229499997.0
2005-11-28 06:35:00,1.54577,1.54597,1.54577,1.5459,235600001.0
2005-11-28 06:36:00,1.54578,1.5459,1.54568,1.54583,112700001.0
2005-11-28 06:37:00,1.54595,1.54595,1.5459,1.5459,87200001.0
2005-11-28 06:38:00,1.54585,1.54592,1.54575,1.5459,312299998.0
2005-11-28 06:39:00,1.54577,1.5459,1.54568,1.54575,309799999.0
2005-11-28 06:40:00,1.54588,1.54595,1.54576,1.54576,370899999.0
2005-11-28 06:41:00,1.54587,1.54595,1.54573,1.54585,94999999.0
2005-11-28 06:42:00,1.54589,1.54589,1.54572,1.54578,324400003.0
2005-11-28 06:43:00,1.54575,1.54585,1.54561,1.54585,187800000.0
2005-11-28 06:44:00,1.54589,1.54589,1.54573,1.54573,119800000.0
2005-11-28 06:45:00,1.54587,1.54593,1.54565,1.54565,264499996.0
2005-11-28 06:46:00,1.54573,1.54578,1.54547,1.54547,214100004.0
2005-11-28 06:47:00,1.54546,1.54561,1.54543,1.54552,450200003.0
2005-11-28 06:48:00,1.54562,1.54572,1.54542,1.54553,291000003.0
2005-11-28 06:49:00,1.54545,1.5456,1.54538,1.54542,173900000.0
2005-11-28 06:50:00,1.54555,1.54564,1.54542,1.54549,234800000.0
2005-11-28 06:51:00,1.5455,1.5455,1.5454,1.5454,83100001.0
2005-11-28 06:52:00,1.5455,1.54558,1.54541,1.54553,354100001.0
2005-11-28 06:53:00,1.54555,1.54571,1.54548,1.54571,256699997.0
2005-11-28 06:54:00,1.54543,1.54568,1.54543,1.5456,229499996.0
2005-11-28 06:55:00,1.54563,1.5457,1.54548,1.54556,308500000.0
2005-11-28 06:56:00,1.54552,1.54555,1.54536,1.54542,202999998.0
2005-11-28 06:57:00,1.5455,1.54558,1.54537,1.54542,243299997.0
2005-11-28 06:58:00,1.54555,1.54555,1.5455,1.5455,274000001.0
2005-11-28 06:59:00,1.5455,1.54555,1.5454,1.54545,317400000.0
2005-11-28 07:00:00,1.54537,1.54555,1.54529,1.54546,404000004.0
2005-11-28 07:01:00,1.54534,1.54562,1.54534,1.54562,191900001.0
2005-11-28 07:02:00,1.5455,1.54559,1.54533,1.54539,253700000.0
2005-11-28 07:03:00,1.54551,1.54557,1.54542,1.54546,124700000.0
2005-11-28 07:04:00,1.54552,1.54565,1.54532,1.54552,395200003.0
2005-11-28 07:05:00,1.54529,1.54564,1.54529,1.54564,78200001.0
2005-11-28 07:06:00,1.54545,1.54558,1.54537,1.54546,130400002.0
2005-11-28 07:07:00,1.54553,1.54553,1.54532,1.54537,333899997.0
2005-11-28 07:08:00,1.54545,1.54545,1.5453,1.5453,87799999.0
2005-11-28 07:09:00,1.5455,1.54557,1.54531,1.54531,391300000.0
2005-11-28 07:10:00,1.54543,1.5455,1.54529,1.54537,86800001.0
2005-11-28 07:11:00,1.54547,1.54555,1.54535,1.5454,98300000.0
2005-11-28 07:12:00,1.54544,1.54559,1.54544,1.54557,251500003.0
2005-11-28 07:13:00,1.54546,1.54569,1.54546,1.54559,241599999.0
2005-11-28 07:14:00,1.54552,1.54558,1.54539,1.54551,139700001.0
2005-11-28 07:15:00,1.54543,1.54569,1.5454,1.54565,274900000.0
2005-11-28 07:16:00,1.54541,1.54563,1.54541,1.5456,178599999.0
2005-11-28 07:17:00,1.54548,1.54568,1.54548,1.54563,221999997.0
2005-11-28 07:18:00,1.54553,1.54565,1.54546,1.5456,263700000.0
2005-11-28 07:19:00,1.54557,1.54558,1.54537,1.54557,281200000.0
2005-11-28 07:20:00,1.54557,1.54568,1.54547,1.54552,199800001.0
2005-11-28 07:21:00,1.54555,1.54562,1.54546,1.5455,308099996.0
2005-11-28 07:22:00,1.54555,1.54564,1.5454,1.54557,370500001.0
2005-11-28 07:23:00,1.54541,1.54557,1.54541,1.54557,104400000.0
2005-11-28 07:24:00,1.54565,1.54565,1.54543,1.54543,225600002.0
2005-11-28 07:25:00,1.54543,1.5456,1.54543,1.5456,373400000.0
2005-11-28 07:26:00,1.54568,1.54571,1.54545,1.54557,214700001.0
2005-11-28 07:27:00,1.54561,1.54578,1.54555,1.54578,235800001.0
2005-11-28 07:28:00,1.54582,1.54588,1.54565,1.54577,180600000.0
2005-11-28 07:29:00,1.54572,1.54584,1.54561,1.54584,210100001.0
2005-11-28 07:30:00,1.54563,1.54578,1.54563,1.54571,218700004.0
2005-11-28 07:31:00,1.54566,1.54573,1.54566,1.54573,22400000.0
2005-11-28 07:32:00,1.54575,1.54575,1.5455,1.5455,248899999.0
2005-11-28 07:33:00,1.5455,1.5457,1.54539,1.5457,219000000.0
2005-11-28 07:34:00,1.5456,1.54575,1.54554,1.5457,318500002.0
2005-11-28 07:35:00,1.5457,1.54581,1.5456,1.54572,203900005.0
2005-11-28 07:36:00,1.5457,1.54575,1.54562,1.54568,102200001.0
2005-11-28 07:37:00,1.5457,1.54575,1.5457,1.54575,18400000.0
2005-11-28 07:38:00,1.5457,1.5457,1.5456,1.5456,92699998.0
2005-11-28 07:39:00,1.54573,1.54582,1.54562,1.54569,353400001.0
2005-11-28 07:40:00,1.54554,1.54575,1.54554,1.54575,197500000.0
2005-11-28 07:41:00,1.5456,1.54583,1.54547,1.54583,293399999.0
2005-11-28 07:42:00,1.54569,1.54587,1.54567,1.5458,348999997.0
2005-11-28 07:43:00,1.5457,1.54575,1.54555,1.54568,337199997.0
2005-11-28 07:44:00,1.54557,1.54575,1.54557,1.54565,201799999.0
2005-11-28 07:45:00,1.54579,1.54596,1.54572,1.54584,244300000.0
2005-11-28 07:46:00,1.54598,1.54605,1.54592,1.546,35800000.0
2005-11-28 07:47:00,1.54603,1.54611,1.54586,1.54586,253699999.0
2005-11-28 07:48:00,1.54597,1.5461,1.54591,1.54593,130299999.0
2005-11-28 07:49:00,1.546,1.54601,1.54589,1.54592,226900002.0
2005-11-28 07:50:00,1.5458,1.5459,1.5458,1.5459,118899999.0
2005-11-28 07:51:00,1.54595,1.54598,1.54572,1.54572,296800002.0
2005-11-28 07:52:00,1.5459,1.54595,1.5458,1.5458,269999998.0
2005-11-28 07:53:00,1.54586,1.54601,1.54586,1.54601,34400000.0
2005-11-28 07:54:00,1.54584,1.54611,1.54584,1.54602,305899997.0
2005-11-28 07:55:00,1.5458,1.5459,1.5458,1.5459,40100000.0
2005-11-28 07:56:00,1.54594,1.54597,1.54591,1.54595,110300001.0
2005-11-28 07:57:00,1.54602,1.54608,1.54591,1.54591,57300000.0
2005-11-28 07:58:00,1.54603,1.54603,1.54587,1.54588,42900000.0
2005-11-28 07:59:00,1.54592,1.54602,1.54584,1.54593,351199989.0
2005-11-28 08:00:00,1.5457,1.54587,1.5457,1.54587,93500000.0
2005-11-28 08:01:00,1.5458,1.54595,1.54573,1.54595,387099994.0
2005-11-28 08:02:00,1.54595,1.54595,1.54567,1.54578,272300001.0
2005-11-28 08:03:00,1.54585,1.54597,1.54571,1.54584,156499999.0
2005-11-28 08:04:00,1.54595,1.54603,1.54583,1.54592,242700003.0
2005-11-28 08:05:00,1.54605,1.54605,1.546,1.546,122300002.0
2005-11-28 08:06:00,1.546,1.54605,1.54572,1.54572,451799997.0
2005-11-28 08:07:00,1.54588,1.54605,1.54577,1.54605,272000001.0
2005-11-28 08:08:00,1.54596,1.54603,1.54581,1.54589,197600002.0
2005-11-28 08:09:00,1.54592,1.54601,1.54581,1.54593,283500003.0
2005-11-28 08:10:00,1.54555,1.54595,1.54555,1.5459,198799996.0
2005-11-28 08:11:00,1.54572,1.54602,1.54572,1.54602,133400002.0
2005-11-28 08:12:00,1.54595,1.54595,1.5458,1.5458,39900000.0
2005-11-28 08:13:00,1.54589,1.54607,1.54582,1.54598,445400004.0
2005-11-28 08:14:00,1.54594,1.54608,1.54577,1.54577,218399999.0
2005-11-28 08:15:00,1.54593,1.54605,1.54582,1.54605,171700002.0
2005-11-28 08:16:00,1.5459,1.546,1.54573,1.54587,93500000.0
2005-11-28 08:17:00,1.54585,1.54601,1.54578,1.54589,427300001.0
2005-11-28 08:18:00,1.54603,1.54603,1.54596,1.54596,32000000.0
2005-11-28 08:19:00,1.54598,1.54605,1.54581,1.54605,350200004.0
2005-11-28 08:20:00,1.54603,1.54603,1.54577,1.54581,186400003.0
2005-11-28 08:21:00,1.54567,1.54604,1.54567,1.54604,164299999.0
2005-11-28 08:22:00,1.54597,1.546,1.54579,1.5459,319700006.0
2005-11-28 08:23:00,1.54589,1.54605,1.54581,1.54585,179899998.0
2005-11-28 08:24:00,1.54592,1.54592,1.54575,1.54575,51900002.0
2005-11-28 08:25:00,1.54597,1.54598,1.54584,1.54586,108700001.0
2005-11-28 08:26:00,1.54598,1.54605,1.54584,1.546,284600002.0
2005-11-28 08:27:00,1.5459,1.54605,1.54569,1.54594,150400000.0
2005-11-28 08:28:00,1.54598,1.54603,1.5458,1.5458,174500000.0
2005-11-28 08:29:00,1.5459,1.54597,1.54583,1.54591,60000000.0
2005-11-28 08:30:00,1.5459,1.54595,1.54582,1.54588,75300000.0
2005-11-28 08:31:00,1.54585,1.54595,1.54569,1.54579,218500000.0
2005-11-28 08:32:00,1.54581,1.54595,1.5458,1.5459,193000002.0
2005-11-28 08:33:00,1.54595,1.54597,1.54575,1.5458,191700003.0
2005-11-28 08:34:00,1.5459,1.54595,1.54581,1.54595,156800001.0
2005-11-28 08:35:00,1.54595,1.54595,1.5459,1.5459,67899999.0
2005-11-28 08:36:00,1.54564,1.54588,1.54564,1.54577,252500001.0
2005-11-28 08:37:00,1.5459,1.5459,1.54562,1.54572,299500002.0
2005-11-28 08:38:00,1.54556,1.5457,1.54556,1.5457,39600000.0
2005-11-28 08:39:00,1.54562,1.54575,1.54562,1.54575,106800001.0
2005-11-28 08:40:00,1.54565,1.54575,1.54557,1.54573,251800004.0
2005-11-28 08:41:00,1.54567,1.54575,1.54553,1.5457,164000002.0
2005-11-28 08:42:00,1.5457,1.54575,1.54553,1.54559,242600000.0
2005-11-28 08:43:00,1.54547,1.5456,1.54547,1.54558,38999999.0
2005-11-28 08:44:00,1.54547,1.54567,1.54545,1.54561,231700000.0
2005-11-28 08:45:00,1.54555,1.54564,1.54517,1.54557,302200000.0
2005-11-28 08:46:00,1.54545,1.5455,1.5453,1.54538,167700000.0
2005-11-28 08:47:00,1.5455,1.54555,1.54533,1.5455,247600006.0
2005-11-28 08:48:00,1.54537,1.54555,1.54522,1.54555,242200001.0
2005-11-28 08:49:00,1.54533,1.54557,1.54533,1.54557,226199998.0
2005-11-28 08:50:00,1.54562,1.54571,1.54551,1.54559,216099999.0
2005-11-28 08:51:00,1.54555,1.54562,1.54531,1.54536,411399992.0
2005-11-28 08:52:00,1.54537,1.54543,1.54516,1.54526,417100008.0
2005-11-28 08:53:00,1.54528,1.54539,1.54522,1.54538,247999999.0
2005-11-28 08:54:00,1.54527,1.54538,1.54514,1.54516,210800001.0
2005-11-28 08:55:00,1.54539,1.54539,1.54527,1.54527,85400002.0
2005-11-28 08:56:00,1.5454,1.5454,1.5453,1.5453,41600001.0
2005-11-28 08:57:00,1.54549,1.54549,1.54529,1.54529,75500001.0
2005-11-28 08:58:00,1.54527,1.54548,1.54527,1.54548,166899998.0
2005-11-28 08:59:00,1.54543,1.54568,1.54533,1.54566,302600001.0
2005-11-28 09:00:00,1.54556,1.5456,1.54528,1.54528,241500001.0
2005-11-28 09:01:00,1.54519,1.54538,1.54511,1.54516,189299999.0
2005-11-28 09:02:00,1.545,1.54534,1.54498,1.54518,225299998.0
2005-11-28 09:03:00,1.5451,1.54517,1.54497,1.54502,393800012.0
2005-11-28 09:04:00,1.54509,1.54551,1.54509,1.54551,342300004.0
2005-11-28 09:05:00,1.54565,1.54583,1.54562,1.5457,205400002.0
2005-11-28 09:06:00,1.54561,1.54568,1.54547,1.54558,341700001.0
2005-11-28 09:07:00,1.54575,1.54578,1.54554,1.54568,206899997.0
2005-11-28 09:08:00,1.54582,1.54605,1.54577,1.54595,183899999.0
2005-11-28 09:09:00,1.54589,1.54607,1.54578,1.54596,203600002.0
2005-11-28 09:10:00,1.54587,1.54587,1.54575,1.54575,106200000.0
2005-11-28 09:11:00,1.54571,1.54597,1.54571,1.54588,223700001.0
2005-11-28 09:12:00,1.546,1.54605,1.54584,1.54595,313200003.0
2005-11-28 09:13:00,1.54617,1.54618,1.54594,1.54608,356200001.0
2005-11-28 09:14:00,1.54602,1.54603,1.54591,1.54592,156299999.0
2005-11-28 09:15:00,1.54603,1.54612,1.54588,1.54592,421499998.0
2005-11-28 09:16:00,1.54588,1.54603,1.54586,1.54596,319599998.0
2005-11-28 09:17:00,1.54593,1.54603,1.54583,1.54603,137500003.0
2005-11-28 09:18:00,1.54592,1.54609,1.54584,1.54607,288999997.0
2005-11-28 09:19:00,1.54572,1.54588,1.54572,1.54588,99799999.0
2005-11-28 09:20:00,1.54582,1.54582,1.54553,1.54563,130599999.0
2005-11-28 09:21:00,1.54558,1.54571,1.54548,1.54568,184100004.0
2005-11-28 09:22:00,1.5455,1.54565,1.54547,1.54557,262799998.0
2005-11-28 09:23:00,1.54549,1.54557,1.5454,1.54557,304300000.0
2005-11-28 09:24:00,1.54555,1.54562,1.54539,1.54551,380800002.0
2005-11-28 09:25:00,1.54546,1.54556,1.54542,1.54548,142299998.0
2005-11-28 09:26:00,1.54553,1.54561,1.54538,1.54538,107700000.0
2005-11-28 09:27:00,1.5453,1.54549,1.54518,1.54549,397700002.0
2005-11-28 09:28:00,1.54539,1.5455,1.54527,1.5454,361300005.0
2005-11-28 09:29:00,1.5453,1.54545,1.5451,1.54524,189600000.0
2005-11-28 09:30:00,1.54529,1.54537,1.54529,1.54537,68800000.0
2005-11-28 09:31:00,1.5454,1.5455,1.54529,1.54542,184800001.0
2005-11-28 09:32:00,1.54536,1.54549,1.54531,1.54544,156500002.0
2005-11-28 09:33:00,1.54545,1.54585,1.5454,1.54585,308700004.0
2005-11-28 09:34:00,1.5459,1.5459,1.54568,1.54568,148699999.0
2005-11-28 09:35:00,1.54582,1.54588,1.54573,1.54581,258100005.0
2005-11-28 09:36:00,1.54582,1.54593,1.54569,1.54569,260700003.0
2005-11-28 09:37:00,1.54578,1.54579,1.54557,1.54569,270899999.0
2005-11-28 09:38:00,1.54563,1.54577,1.54541,1.54577,267300000.0
2005-11-28 09:39:00,1.54587,1.54592,1.54579,1.54579,403900002.0
2005-11-28 09:40:00,1.54581,1.54597,1.54576,1.54597,113400000.0
2005-11-28 09:41:00,1.54595,1.54604,1.54585,1.54593,429400001.0
2005-11-28 09:42:00,1.54592,1.54604,1.54582,1.54582,246299999.0
2005-11-28 09:43:00,1.5459,1.54605,1.54582,1.54603,313400003.0
2005-11-28 09:44:00,1.54591,1.54605,1.54575,1.54588,108900000.0
2005-11-28 09:45:00,1.54592,1.54599,1.54561,1.54576,556700004.0
2005-11-28 09:46:00,1.54575,1.54582,1.54575,1.54582,50000000.0
2005-11-28 09:47:00,1.54572,1.54585,1.54568,1.5458,325100003.0
2005-11-28 09:48:00,1.54571,1.54585,1.54564,1.54583,309400002.0
2005-11-28 09:49:00,1.54575,1.5459,1.54572,1.5458,154800000.0
2005-11-28 09:50:00,1.5457,1.5458,1.54549,1.54573,325100000.0
2005-11-28 09:51:00,1.54566,1.54586,1.54563,1.54565,483099995.0
2005-11-28 09:52:00,1.54573,1.54583,1.54562,1.54573,285300005.0
2005-11-28 09:53:00,1.54572,1.5459,1.54557,1.54581,198200001.0
2005-11-28 09:54:00,1.54593,1.54593,1.54575,1.54575,450199999.0
2005-11-28 09:55:00,1.54597,1.5462,1.54576,1.54608,289800002.0
2005-11-28 09:56:00,1.54599,1.54615,1.54599,1.54613,239099999.0
2005-11-28 09:57:00,1.54618,1.54624,1.5461,1.5461,280500002.0
2005-11-28 09:58:00,1.54617,1.5463,1.5461,1.5462,323500005.0
2005-11-28 09:59:00,1.54602,1.54613,1.54588,1.54597,238399998.0
2005-11-28 10:00:00,1.54605,1.54617,1.54591,1.54595,407100002.0
2005-11-28 10:01:00,1.54603,1.54614,1.54595,1.54613,297800000.0
2005-11-28 10:02:00,1.54584,1.54603,1.54574,1.54593,348500000.0
2005-11-28 10:03:00,1.54593,1.54597,1.54572,1.54589,401700001.0
2005-11-28 10:04:00,1.54598,1.54602,1.54594,1.54596,64900000.0
2005-11-28 10:05:00,1.5461,1.54628,1.54603,1.54605,436800003.0
2005-11-28 10:06:00,1.54611,1.54627,1.54603,1.54613,285600001.0
2005-11-28 10:07:00,1.54619,1.54625,1.54605,1.54611,310699997.0
2005-11-28 10:08:00,1.54614,1.54628,1.54596,1.54619,336600001.0
2005-11-28 10:09:00,1.54607,1.54644,1.54607,1.54644,274299999.0
2005-11-28 10:10:00,1.54649,1.54656,1.54632,1.54632,349100004.0
2005-11-28 10:11:00,1.5462,1.54649,1.5462,1.54644,350600004.0
2005-11-28 10:12:00,1.54628,1.5464,1.54613,1.54627,274999999.0
2005-11-28 10:13:00,1.5463,1.54635,1.54613,1.54618,316600007.0
2005-11-28 10:14:00,1.54631,1.54637,1.54618,1.5463,294000000.0
2005-11-28 10:15:00,1.54625,1.54625,1.54608,1.54609,326700003.0
2005-11-28 10:16:00,1.54619,1.54638,1.54612,1.54638,412399993.0
2005-11-28 10:17:00,1.54642,1.54643,1.54622,1.54622,294100001.0
2005-11-28 10:18:00,1.54628,1.54645,1.54624,1.54624,119900002.0
2005-11-28 10:19:00,1.54629,1.54648,1.54625,1.54648,275200005.0
2005-11-28 10:20:00,1.54638,1.54638,1.54623,1.54627,13300000.0
2005-11-28 10:21:00,1.54627,1.54645,1.54617,1.54626,270400000.0
2005-11-28 10:22:00,1.54646,1.54646,1.54627,1.54627,142899997.0
2005-11-28 10:23:00,1.54643,1.54647,1.54622,1.5464,252299999.0
2005-11-28 10:24:00,1.54643,1.5465,1.54621,1.54637,358799998.0
2005-11-28 10:25:00,1.54647,1.5466,1.54624,1.54642,388799998.0
2005-11-28 10:26:00,1.54647,1.54653,1.54629,1.54629,303800004.0
2005-11-28 10:27:00,1.54653,1.54661,1.54643,1.54651,268100001.0
2005-11-28 10:28:00,1.54651,1.54659,1.54645,1.54651,212400002.0
2005-11-28 10:29:00,1.54657,1.5466,1.54646,1.54651,198799996.0
2005-11-28 10:30:00,1.54648,1.54668,1.54644,1.5466,372600003.0
2005-11-28 10:31:00,1.54649,1.54669,1.54639,1.54646,300099996.0
2005-11-28 10:32:00,1.54643,1.5466,1.54631,1.54631,350299998.0
2005-11-28 10:33:00,1.54646,1.5466,1.54636,1.54651,220400000.0
2005-11-28 10:34:00,1.54648,1.54651,1.54628,1.54628,152800001.0
2005-11-28 10:35:00,1.54649,1.54657,1.54626,1.54627,226300002.0
2005-11-28 10:36:00,1.5464,1.54648,1.54632,1.5464,201100001.0
2005-11-28 10:37:00,1.54638,1.54645,1.54624,1.5464,268800001.0
2005-11-28 10:38:00,1.54634,1.54652,1.54633,1.54641,235600002.0
2005-11-28 10:39:00,1.54638,1.54643,1.54627,1.54636,230000002.0
2005-11-28 10:40:00,1.5462,1.54645,1.54619,1.54645,134900001.0
2005-11-28 10:41:00,1.54641,1.54652,1.54622,1.54622,610200006.0
2005-11-28 10:42:00,1.5462,1.54641,1.5462,1.54633,287900004.0
2005-11-28 10:43:00,1.54631,1.54632,1.54584,1.54623,500700005.0
2005-11-28 10:44:00,1.54623,1.54632,1.54602,1.54627,266999999.0
2005-11-28 10:45:00,1.54635,1.54635,1.5463,1.5463,69300000.0
2005-11-28 10:46:00,1.5461,1.54635,1.54606,1.54618,328599999.0
2005-11-28 10:47:00,1.54632,1.54632,1.54607,1.54607,146499998.0
2005-11-28 10:48:00,1.54631,1.54643,1.54622,1.5463,312900001.0
2005-11-28 10:49:00,1.54631,1.54639,1.54619,1.54622,326800000.0
2005-11-28 10:50:00,1.5461,1.5463,1.54609,1.5463,162099998.0
2005-11-28 10:51:00,1.54607,1.54644,1.54607,1.54635,477200004.0
2005-11-28 10:52:00,1.54621,1.54635,1.54612,1.54616,200600003.0
2005-11-28 10:53:00,1.5463,1.54632,1.54615,1.54624,144700001.0
2005-11-28 10:54:00,1.54621,1.54637,1.54619,1.5463,414800007.0
2005-11-28 10:55:00,1.5461,1.54638,1.5461,1.5463,353799999.0
2005-11-28 10:56:00,1.54635,1.54638,1.54614,1.54627,374699997.0
2005-11-28 10:57:00,1.54619,1.54645,1.54618,1.54645,210799999.0
2005-11-28 10:58:00,1.54638,1.54645,1.5463,1.5464,233900000.0
2005-11-28 10:59:00,1.54649,1.54654,1.54632,1.54645,186200000.0
2005-11-28 11:00:00,1.54655,1.54655,1.5463,1.5463,230900001.0
2005-11-28 11:01:00,1.54648,1.54648,1.54614,1.54626,219300000.0
2005-11-28 11:02:00,1.54635,1.54635,1.54621,1.54621,99500000.0
2005-11-28 11:03:00,1.54615,1.5463,1.54612,1.54626,218500000.0
2005-11-28 11:04:00,1.54619,1.54631,1.54597,1.54601,350000001.0
2005-11-28 11:05:00,1.54606,1.5462,1.54603,1.54615,348399998.0
2005-11-28 11:06:00,1.54612,1.54612,1.54604,1.54604,110900002.0
2005-11-28 11:07:00,1.54605,1.54605,1.5459,1.5459,165800002.0
2005-11-28 11:08:00,1.54592,1.54599,1.5458,1.5458,366399996.0
2005-11-28 11:09:00,1.54587,1.54602,1.54578,1.54597,253900002.0
2005-11-28 11:10:00,1.54586,1.54603,1.54584,1.54597,298500000.0
2005-11-28 11:11:00,1.54603,1.54609,1.54597,1.54606,74099998.0
2005-11-28 11:12:00,1.54612,1.5463,1.54604,1.54612,313600000.0
2005-11-28 11:13:00,1.54625,1.54631,1.54606,1.54617,243400000.0
2005-11-28 11:14:00,1.54618,1.5464,1.54608,1.54631,358799999.0
2005-11-28 11:15:00,1.54625,1.54638,1.54614,1.54629,337600005.0
2005-11-28 11:16:00,1.54618,1.54618,1.54603,1.54607,134800000.0
2005-11-28 11:17:00,1.54605,1.54617,1.54593,1.54598,241100000.0
2005-11-28 11:18:00,1.54611,1.54622,1.54603,1.54615,183400002.0
2005-11-28 11:19:00,1.54622,1.54642,1.54615,1.54632,347100004.0
2005-11-28 11:20:00,1.54641,1.54641,1.54619,1.54621,540500006.0
2005-11-28 11:21:00,1.54635,1.54635,1.54618,1.54628,463800007.0
2005-11-28 11:22:00,1.54609,1.5463,1.54606,1.54622,262699999.0
2005-11-28 11:23:00,1.54616,1.54639,1.54613,1.54625,285200001.0
2005-11-28 11:24:00,1.54621,1.54629,1.54609,1.54611,318900003.0
2005-11-28 11:25:00,1.54618,1.5462,1.54584,1.54611,248899996.0
2005-11-28 11:26:00,1.54621,1.54633,1.54613,1.54626,224400004.0
2005-11-28 11:27:00,1.5462,1.54642,1.5462,1.54642,393100001.0
2005-11-28 11:28:00,1.54624,1.54642,1.54624,1.54639,141599999.0
2005-11-28 11:29:00,1.54629,1.54645,1.54626,1.54638,349299998.0
2005-11-28 11:30:00,1.54629,1.54645,1.54621,1.54637,355800005.0
2005-11-28 11:31:00,1.54635,1.54658,1.54635,1.54658,336700000.0
2005-11-28 11:32:00,1.54659,1.54659,1.54636,1.54641,446900004.0
2005-11-28 11:33:00,1.54631,1.5464,1.54609,1.54625,408200001.0
2005-11-28 11:34:00,1.54607,1.54623,1.54597,1.54611,359400004.0
2005-11-28 11:35:00,1.54601,1.54619,1.54596,1.54612,301199999.0
2005-11-28 11:36:00,1.5461,1.5461,1.54584,1.5459,304399999.0
2005-11-28 11:37:00,1.54583,1.54598,1.54583,1.54596,418100004.0
2005-11-28 11:38:00,1.54601,1.54612,1.54587,1.54607,240099997.0
2005-11-28 11:39:00,1.54599,1.54603,1.54579,1.54588,334600002.0
2005-11-28 11:40:00,1.54596,1.54608,1.54584,1.54598,231200002.0
2005-11-28 11:41:00,1.5459,1.54608,1.54584,1.54605,508800002.0
2005-11-28 11:42:00,1.54577,1.54603,1.54577,1.54603,153500000.0
2005-11-28 11:43:00,1.54586,1.54605,1.54586,1.546,328100000.0
2005-11-28 11:44:00,1.54589,1.54607,1.54588,1.54593,286900004.0
2005-11-28 11:45:00,1.54594,1.54594,1.54559,1.54567,259000000.0
2005-11-28 11:46:00,1.54578,1.54582,1.54562,1.54562,222399997.0
2005-11-28 11:47:00,1.54557,1.54573,1.54543,1.54556,302200000.0
2005-11-28 11:48:00,1.54568,1.54573,1.54542,1.54557,207100000.0
2005-11-28 11:49:00,1.54564,1.54581,1.54553,1.54573,456299998.0
2005-11-28 11:50:00,1.54571,1.54585,1.54571,1.54583,340400004.0
2005-11-28 11:51:00,1.54566,1.54586,1.54554,1.54572,490400004.0
2005-11-28 11:52:00,1.54566,1.54581,1.54555,1.54564,348300000.0
2005-11-28 11:53:00,1.54556,1.54573,1.54553,1.54573,345700003.0
2005-11-28 11:54:00,1.54575,1.54591,1.54569,1.54584,233299998.0
2005-11-28 11:55:00,1.54564,1.54593,1.54564,1.54585,456400003.0
2005-11-28 11:56:00,1.54577,1.54585,1.5456,1.54578,217099998.0
2005-11-28 11:57:00,1.54562,1.54583,1.54562,1.54583,182000002.0
2005-11-28 11:58:00,1.54572,1.54582,1.54555,1.5457,307000001.0
2005-11-28 11:59:00,1.54563,1.54579,1.54558,1.54578,294000007.0
2005-11-28 12:00:00,1.54577,1.54585,1.5456,1.54575,256800002.0
2005-11-28 12:01:00,1.5456,1.54588,1.5456,1.54578,366600000.0
2005-11-28 12:02:00,1.5457,1.54585,1.54564,1.54585,328399997.0
2005-11-28 12:03:00,1.54584,1.54603,1.54567,1.54594,519800003.0
2005-11-28 12:04:00,1.54596,1.54611,1.54593,1.54599,271100006.0
2005-11-28 12:05:00,1.54604,1.54614,1.54595,1.54608,215499998.0
2005-11-28 12:06:00,1.54611,1.54611,1.54576,1.54592,313800000.0
2005-11-28 12:07:00,1.54604,1.54613,1.54591,1.54591,262200005.0
2005-11-28 12:08:00,1.54613,1.54613,1.54588,1.54592,235500001.0
2005-11-28 12:09:00,1.54613,1.54628,1.54598,1.54616,295900001.0
2005-11-28 12:10:00,1.54615,1.54615,1.54584,1.54584,98700000.0
2005-11-28 12:11:00,1.5461,1.5462,1.54596,1.54603,443199999.0
2005-11-28 12:12:00,1.5461,1.54615,1.54596,1.54596,264799998.0
2005-11-28 12:13:00,1.5461,1.54617,1.54603,1.54611,91800000.0
2005-11-28 12:14:00,1.54603,1.54617,1.546,1.546,217199999.0
2005-11-28 12:15:00,1.54616,1.54623,1.546,1.54616,386600005.0
2005-11-28 12:16:00,1.54612,1.54618,1.54597,1.54603,146499999.0
2005-11-28 12:17:00,1.54602,1.54612,1.54586,1.54597,348200004.0
2005-11-28 12:18:00,1.54595,1.54606,1.54585,1.54585,394600003.0
2005-11-28 12:19:00,1.54583,1.54593,1.54583,1.54592,88700002.0
2005-11-28 12:20:00,1.54581,1.54592,1.54574,1.54574,118400000.0
2005-11-28 12:21:00,1.54576,1.54586,1.54565,1.54585,243899999.0
2005-11-28 12:22:00,1.5457,1.54585,1.54565,1.54585,495200001.0
2005-11-28 12:23:00,1.54576,1.54585,1.54558,1.54573,196600000.0
2005-11-28 12:24:00,1.54582,1.54593,1.54574,1.54587,99900000.0
2005-11-28 12:25:00,1.54588,1.54593,1.54568,1.54568,508799997.0
2005-11-28 12:26:00,1.54571,1.54593,1.54571,1.54576,307299997.0
2005-11-28 12:27:00,1.54588,1.54588,1.54567,1.54576,270300000.0
2005-11-28 12:28:00,1.54564,1.54595,1.54564,1.54593,237800000.0
2005-11-28 12:29:00,1.54586,1.54606,1.54582,1.54596,276500005.0
2005-11-28 12:30:00,1.54596,1.54604,1.54581,1.5459,289699997.0
2005-11-28 12:31:00,1.54606,1.5462,1.54593,1.5462,225300001.0
2005-11-28 12:32:00,1.54623,1.54633,1.5461,1.5462,384000000.0
2005-11-28 12:33:00,1.54617,1.54631,1.54617,1.54631,44800000.0
2005-11-28 12:34:00,1.5462,1.5463,1.5462,1.5463,110200001.0
2005-11-28 12:35:00,1.54633,1.54639,1.54627,1.54636,76700001.0
2005-11-28 12:36:00,1.54646,1.54646,1.54628,1.54628,59100000.0
2005-11-28 12:37:00,1.5465,1.5465,1.54633,1.54648,223599999.0
2005-11-28 12:38:00,1.54629,1.54644,1.54619,1.54629,286200001.0
2005-11-28 12:39:00,1.5463,1.54638,1.5462,1.54625,277200005.0
2005-11-28 12:40:00,1.54633,1.54633,1.54598,1.54613,279500002.0
2005-11-28 12:41:00,1.54626,1.54626,1.54608,1.54608,130000000.0
2005-11-28 12:42:00,1.54629,1.54634,1.54615,1.54615,280099999.0
2005-11-28 12:43:00,1.54622,1.54638,1.54613,1.54638,162000000.0
2005-11-28 12:44:00,1.54641,1.54643,1.54611,1.54629,66999998.0
2005-11-28 12:45:00,1.54643,1.54653,1.54636,1.54638,156799998.0
2005-11-28 12:46:00,1.54648,1.54661,1.54632,1.54646,343499998.0
2005-11-28 12:47:00,1.54633,1.54635,1.54614,1.54627,254399997.0
2005-11-28 12:48:00,1.54619,1.54649,1.54619,1.54645,118200001.0
2005-11-28 12:49:00,1.54633,1.54643,1.54623,1.54643,246099997.0
2005-11-28 12:50:00,1.5463,1.54651,1.54623,1.54637,341200006.0
2005-11-28 12:51:00,1.54647,1.54659,1.54646,1.54655,219600000.0
2005-11-28 12:52:00,1.54635,1.54659,1.54613,1.54642,476200005.0
2005-11-28 12:53:00,1.5466,1.5466,1.54632,1.54652,180000001.0
2005-11-28 12:54:00,1.54649,1.54671,1.54649,1.54664,202900005.0
2005-11-28 12:55:00,1.54668,1.54668,1.54653,1.54668,127299997.0
2005-11-28 12:56:00,1.54663,1.54675,1.54649,1.54668,373299994.0
2005-11-28 12:57:00,1.54651,1.54682,1.54651,1.54682,281000001.0
2005-11-28 12:58:00,1.54669,1.5469,1.54666,1.54678,364600005.0
2005-11-28 12:59:00,1.54674,1.54688,1.54663,1.54675,143699999.0
2005-11-28 13:00:00,1.54676,1.54686,1.54652,1.54656,323800003.0
2005-11-28 13:01:00,1.5466,1.54671,1.54651,1.5466,270200003.0
2005-11-28 13:02:00,1.54649,1.54671,1.54645,1.54663,234000000.0
2005-11-28 13:03:00,1.54668,1.54688,1.54651,1.54676,245600002.0
2005-11-28 13:04:00,1.54689,1.54705,1.54677,1.54691,175900000.0
2005-11-28 13:05:00,1.54702,1.54718,1.54698,1.54712,334700002.0
2005-11-28 13:06:00,1.5469,1.54706,1.54686,1.54686,159600001.0
2005-11-28 13:07:00,1.54686,1.54698,1.54665,1.54677,335599999.0
2005-11-28 13:08:00,1.54678,1.54692,1.54674,1.54674,208500001.0
2005-11-28 13:09:00,1.54683,1.54691,1.54677,1.54684,56700002.0
2005-11-28 13:10:00,1.54665,1.54688,1.54665,1.5468,235700000.0
2005-11-28 13:11:00,1.54688,1.54688,1.54674,1.54674,88599998.0
2005-11-28 13:12:00,1.54674,1.54687,1.54663,1.54685,262700000.0
2005-11-28 13:13:00,1.54673,1.5469,1.54671,1.54678,219799996.0
2005-11-28 13:14:00,1.5469,1.5469,1.54673,1.54679,141500000.0
2005-11-28 13:15:00,1.54686,1.54695,1.54677,1.54686,169899999.0
2005-11-28 13:16:00,1.54677,1.54693,1.54664,1.54678,310000005.0
2005-11-28 13:17:00,1.5468,1.54685,1.54672,1.54678,79800002.0
2005-11-28 13:18:00,1.54657,1.54679,1.54654,1.54666,468299999.0
2005-11-28 13:19:00,1.5465,1.54665,1.5465,1.54665,33000000.0
2005-11-28 13:20:00,1.54668,1.54675,1.5466,1.5467,285200001.0
2005-11-28 13:21:00,1.54675,1.54675,1.54658,1.5466,261200002.0
2005-11-28 13:22:00,1.54675,1.54675,1.54657,1.54665,358000004.0
2005-11-28 13:23:00,1.54666,1.54675,1.54644,1.54662,387800004.0
2005-11-28 13:24:00,1.54662,1.54674,1.54646,1.54664,338300000.0
2005-11-28 13:25:00,1.54678,1.54689,1.54654,1.54663,499300000.0
2005-11-28 13:26:00,1.54669,1.54686,1.54655,1.54671,282700000.0
2005-11-28 13:27:00,1.54661,1.54687,1.54661,1.54681,327899997.0
2005-11-28 13:28:00,1.54675,1.54685,1.5466,1.54677,253399999.0
2005-11-28 13:29:00,1.54667,1.54688,1.54667,1.54685,215100000.0
2005-11-28 13:30:00,1.54674,1.54689,1.54669,1.54684,381400005.0
2005-11-28 13:31:00,1.54685,1.54693,1.54672,1.54678,327500000.0
2005-11-28 13:32:00,1.54678,1.54695,1.54677,1.54689,208099999.0
2005-11-28 13:33:00,1.54675,1.54695,1.54675,1.54684,244499999.0
2005-11-28 13:34:00,1.54698,1.547,1.54676,1.54688,168599998.0
2005-11-28 13:35:00,1.54695,1.54695,1.54674,1.54674,385900000.0
2005-11-28 13:36:00,1.54686,1.54695,1.54666,1.54672,187299999.0
2005-11-28 13:37:00,1.54688,1.54691,1.54676,1.54683,271600002.0
2005-11-28 13:38:00,1.54692,1.54702,1.54685,1.54695,250000000.0
2005-11-28 13:39:00,1.54703,1.54717,1.54689,1.54703,277200005.0
2005-11-28 13:40:00,1.54727,1.54741,1.54721,1.54723,361300001.0
2005-11-28 13:41:00,1.54726,1.54747,1.54713,1.54747,176100000.0
2005-11-28 13:42:00,1.54754,1.5477,1.54748,1.5476,194700004.0
2005-11-28 13:43:00,1.54774,1.54774,1.54754,1.5477,254199998.0
2005-11-28 13:44:00,1.54772,1.54774,1.54745,1.54754,300599996.0
2005-11-28 13:45:00,1.54744,1.5476,1.54739,1.54745,350400003.0
2005-11-28 13:46:00,1.54755,1.54763,1.54741,1.54753,329999996.0
2005-11-28 13:47:00,1.54738,1.54755,1.54724,1.54742,316299999.0
2005-11-28 13:48:00,1.54751,1.54751,1.54721,1.54732,356300000.0
2005-11-28 13:49:00,1.54751,1.54751,1.54732,1.54732,149699998.0
2005-11-28 13:50:00,1.5473,1.54741,1.54715,1.54723,237800002.0
2005-11-28 13:51:00,1.54714,1.54742,1.54714,1.54731,322499999.0
2005-11-28 13:52:00,1.54707,1.54727,1.54706,1.54714,300100002.0
2005-11-28 13:53:00,1.54709,1.54709,1.54682,1.54682,90399999.0
2005-11-28 13:54:00,1.54696,1.54703,1.54678,1.54697,238200002.0
2005-11-28 13:55:00,1.54702,1.54702,1.54679,1.5468,350599997.0
2005-11-28 13:56:00,1.54687,1.54687,1.54654,1.54667,287100003.0
2005-11-28 13:57:00,1.54668,1.54678,1.54659,1.54661,351000005.0
2005-11-28 13:58:00,1.54672,1.54674,1.54654,1.54669,358899998.0
2005-11-28 13:59:00,1.54647,1.54675,1.54646,1.54675,284100002.0
2005-11-28 14:00:00,1.54663,1.54667,1.54649,1.5466,237700002.0
2005-11-28 14:01:00,1.54649,1.54676,1.54649,1.54665,385000004.0
2005-11-28 14:02:00,1.54676,1.54683,1.54664,1.54675,444699998.0
2005-11-28 14:03:00,1.54658,1.5468,1.54634,1.54667,167599999.0
2005-11-28 14:04:00,1.54682,1.54685,1.54665,1.5467,218099999.0
2005-11-28 14:05:00,1.5468,1.54685,1.5468,1.54685,108000003.0
2005-11-28 14:06:00,1.54688,1.54691,1.54672,1.54676,258300000.0
2005-11-28 14:07:00,1.54678,1.54678,1.54656,1.54666,357199996.0
2005-11-28 14:08:00,1.54663,1.54678,1.54658,1.5467,329099998.0
2005-11-28 14:09:00,1.5467,1.54678,1.54656,1.54658,514600008.0
2005-11-28 14:10:00,1.5467,1.54672,1.54656,1.54656,316000001.0
2005-11-28 14:11:00,1.54673,1.54684,1.54661,1.54661,259700001.0
2005-11-28 14:12:00,1.54667,1.54677,1.54656,1.54659,275000000.0
2005-11-28 14:13:00,1.54678,1.54678,1.54653,1.54673,439300006.0
2005-11-28 14:14:00,1.54679,1.54684,1.54666,1.54666,249200004.0
2005-11-28 14:15:00,1.54666,1.54681,1.54661,1.54672,199000003.0
2005-11-28 14:16:00,1.54667,1.54678,1.54664,1.54676,266500001.0
2005-11-28 14:17:00,1.5468,1.54685,1.54666,1.54675,316200003.0
2005-11-28 14:18:00,1.5468,1.5469,1.54666,1.54666,221800002.0
2005-11-28 14:19:00,1.54673,1.54685,1.54665,1.54681,268599999.0
2005-11-28 14:20:00,1.54681,1.54693,1.54659,1.54693,411900000.0
2005-11-28 14:21:00,1.54681,1.54697,1.54674,1.54677,381400005.0
2005-11-28 14:22:00,1.5469,1.54693,1.54672,1.54679,279800001.0
2005-11-28 14:23:00,1.54698,1.54704,1.5468,1.5468,246800000.0
2005-11-28 14:24:00,1.54688,1.54697,1.54678,1.54681,206200000.0
2005-11-28 14:25:00,1.5469,1.54695,1.5469,1.54695,28800000.0
2005-11-28 14:26:00,1.54671,1.54695,1.54664,1.5469,267799996.0
2005-11-28 14:27:00,1.54679,1.54695,1.5466,1.54695,320599997.0
2005-11-28 14:28:00,1.54664,1.5469,1.54664,1.54688,370500002.0
2005-11-28 14:29:00,1.5469,1.54695,1.54671,1.54687,388899999.0
2005-11-28 14:30:00,1.54682,1.54691,1.54661,1.54674,374400002.0
2005-11-28 14:31:00,1.54673,1.54685,1.54661,1.54661,137900001.0
2005-11-28 14:32:00,1.54687,1.54693,1.54666,1.54673,580299996.0
2005-11-28 14:33:00,1.5468,1.54684,1.54667,1.54673,255699995.0
2005-11-28 14:34:00,1.54667,1.54678,1.5466,1.54668,216500001.0
2005-11-28 14:35:00,1.54683,1.54694,1.5466,1.5466,367500001.0
2005-11-28 14:36:00,1.54672,1.54693,1.54672,1.54693,182500002.0
2005-11-28 14:37:00,1.54698,1.54711,1.54692,1.54692,514300000.0
2005-11-28 14:38:00,1.54708,1.54712,1.54696,1.54701,139100002.0
2005-11-28 14:39:00,1.54702,1.5471,1.5469,1.5469,300000002.0
2005-11-28 14:40:00,1.54704,1.54704,1.54683,1.54683,80899999.0
2005-11-28 14:41:00,1.54701,1.54704,1.54692,1.54692,128000002.0
2005-11-28 14:42:00,1.54715,1.54715,1.54684,1.547,493799994.0
2005-11-28 14:43:00,1.54693,1.54721,1.54687,1.54721,474699998.0
2005-11-28 14:44:00,1.54707,1.54707,1.54687,1.54687,256900000.0
2005-11-28 14:45:00,1.54719,1.54723,1.54704,1.54704,270700001.0
2005-11-28 14:46:00,1.54718,1.54718,1.54703,1.54703,115000000.0
2005-11-28 14:47:00,1.54696,1.54712,1.54692,1.54712,227600003.0
2005-11-28 14:48:00,1.54708,1.54713,1.54691,1.54705,204900002.0
2005-11-28 14:49:00,1.547,1.54713,1.5469,1.54691,192600004.0
2005-11-28 14:50:00,1.54698,1.54707,1.54685,1.54705,280399997.0
2005-11-28 14:51:00,1.54685,1.547,1.54668,1.547,282100004.0
2005-11-28 14:52:00,1.54703,1.54703,1.54685,1.54687,149600000.0
2005-11-28 14:53:00,1.54688,1.54694,1.54671,1.54671,340200005.0
2005-11-28 14:54:00,1.5469,1.54704,1.54683,1.54683,310800001.0
2005-11-28 14:55:00,1.54687,1.54699,1.54674,1.5468,145399999.0
2005-11-28 14:56:00,1.54696,1.54699,1.54682,1.54682,297100000.0
2005-11-28 14:57:00,1.54685,1.54703,1.54683,1.54693,258599998.0
2005-11-28 14:58:00,1.54681,1.54703,1.54681,1.54698,153500000.0
2005-11-28 14:59:00,1.54683,1.54699,1.54677,1.54685,364099999.0
2005-11-28 15:00:00,1.54689,1.54704,1.54689,1.54689,437900004.0
2005-11-28 15:01:00,1.54698,1.54705,1.54674,1.54674,288500000.0
2005-11-28 15:02:00,1.5469,1.54697,1.54682,1.5469,257799996.0
2005-11-28 15:03:00,1.5469,1.54695,1.5468,1.5468,350600004.0
2005-11-28 15:04:00,1.5469,1.5469,1.54672,1.5468,325700000.0
2005-11-28 15:05:00,1.54682,1.54699,1.5466,1.54677,332400000.0
2005-11-28 15:06:00,1.54667,1.54687,1.54667,1.54681,286900003.0
2005-11-28 15:07:00,1.54663,1.54689,1.54663,1.54685,235700003.0
2005-11-28 15:08:00,1.54676,1.5469,1.54658,1.54678,171000001.0
2005-11-28 15:09:00,1.54673,1.54686,1.54667,1.54679,26400000.0
2005-11-28 15:10:00,1.54662,1.54681,1.54654,1.54668,339399998.0
2005-11-28 15:11:00,1.54681,1.54693,1.54673,1.54686,310299994.0
2005-11-28 15:12:00,1.54682,1.54688,1.54674,1.54677,170300001.0
2005-11-28 15:13:00,1.54677,1.54692,1.54671,1.54686,209499999.0
2005-11-28 15:14:00,1.54678,1.54688,1.54668,1.54668,270700003.0
2005-11-28 15:15:00,1.54676,1.54694,1.5467,1.54685,504600004.0
2005-11-28 15:16:00,1.54688,1.54697,1.54675,1.54684,438800004.0
2005-11-28 15:17:00,1.54695,1.54695,1.54681,1.54688,251800003.0
2005-11-28 15:18:00,1.54681,1.54695,1.54662,1.54677,147799999.0
2005-11-28 15:19:00,1.54683,1.54692,1.54669,1.54687,278100003.0
2005-11-28 15:20:00,1.5469,1.54693,1.54673,1.54686,235500003.0
2005-11-28 15:21:00,1.54687,1.54701,1.54675,1.54689,279200003.0
2005-11-28 15:22:00,1.54697,1.54699,1.54676,1.54676,188300001.0
2005-11-28 15:23:00,1.54694,1.54702,1.54671,1.54671,188400002.0
2005-11-28 15:24:00,1.54702,1.54716,1.54695,1.54704,128699998.0
2005-11-28 15:25:00,1.54722,1.54722,1.54695,1.54695,136899999.0
2005-11-28 15:26:00,1.54705,1.54716,1.54705,1.54716,112499997.0
2005-11-28 15:27:00,1.54712,1.54723,1.54708,1.54711,225300004.0
2005-11-28 15:28:00,1.54702,1.54718,1.547,1.54707,354900004.0
2005-11-28 15:29:00,1.54715,1.54727,1.54701,1.54716,130500002.0
2005-11-28 15:30:00,1.54715,1.54723,1.54693,1.54712,170600000.0
2005-11-28 15:31:00,1.54699,1.54719,1.54699,1.54719,118999998.0
2005-11-28 15:32:00,1.54716,1.54717,1.54701,1.54707,46400000.0
2005-11-28 15:33:00,1.54732,1.54732,1.54707,1.54724,258899999.0
2005-11-28 15:34:00,1.54715,1.54738,1.54713,1.54715,317400002.0
2005-11-28 15:35:00,1.54734,1.54746,1.54725,1.54739,185700001.0
2005-11-28 15:36:00,1.54725,1.54749,1.54725,1.54735,168599998.0
2005-11-28 15:37:00,1.54739,1.54743,1.54714,1.54714,211000001.0
2005-11-28 15:38:00,1.54736,1.54753,1.54727,1.54727,168999998.0
2005-11-28 15:39:00,1.5473,1.54753,1.54729,1.54753,274800002.0
2005-11-28 15:40:00,1.54743,1.54749,1.54733,1.54742,88600000.0
2005-11-28 15:41:00,1.54738,1.54744,1.54725,1.54729,64700000.0
2005-11-28 15:42:00,1.54737,1.54759,1.54733,1.54746,334200000.0
2005-11-28 15:43:00,1.54737,1.54751,1.54726,1.54742,361000002.0
2005-11-28 15:44:00,1.54742,1.54749,1.54733,1.54742,203100000.0
2005-11-28 15:45:00,1.54734,1.54753,1.54723,1.54735,240600000.0
2005-11-28 15:46:00,1.54733,1.54746,1.54717,1.54725,195500003.0
2005-11-28 15:47:00,1.54725,1.54732,1.54714,1.54728,339400002.0
2005-11-28 15:48:00,1.54728,1.5473,1.54707,1.54722,350600000.0
2005-11-28 15:49:00,1.5472,1.54737,1.54708,1.54729,297199996.0
2005-11-28 15:50:00,1.54714,1.54728,1.54704,1.54728,231499997.0
2005-11-28 15:51:00,1.54728,1.54728,1.54701,1.54701,282600002.0
2005-11-28 15:52:00,1.54722,1.54725,1.54711,1.54711,229800004.0
2005-11-28 15:53:00,1.54723,1.54725,1.54702,1.54702,170699999.0
2005-11-28 15:54:00,1.5471,1.54732,1.54702,1.54732,308200005.0
2005-11-28 15:55:00,1.54713,1.54735,1.54713,1.54735,76599999.0
2005-11-28 15:56:00,1.5472,1.54735,1.54714,1.54735,390499998.0
2005-11-28 15:57:00,1.54727,1.54735,1.54716,1.5472,328899999.0
2005-11-28 15:58:00,1.54725,1.54729,1.54714,1.54715,148000001.0
2005-11-28 15:59:00,1.54715,1.54731,1.54714,1.54722,224400003.0
2005-11-28 16:00:00,1.5472,1.54725,1.54712,1.54718,159700001.0
2005-11-28 16:01:00,1.54695,1.54727,1.54695,1.54722,368299999.0
2005-11-28 16:02:00,1.54725,1.54725,1.54704,1.5471,237599999.0
2005-11-28 16:03:00,1.5471,1.54735,1.547,1.54735,329400002.0
2005-11-28 16:04:00,1.54727,1.54734,1.54707,1.54726,306500000.0
2005-11-28 16:05:00,1.54724,1.54733,1.54708,1.5472,287400006.0
2005-11-28 16:06:00,1.54713,1.54725,1.54698,1.54717,436799997.0
2005-11-28 16:07:00,1.54711,1.54729,1.54705,1.54721,400700005.0
2005-11-28 16:08:00,1.5472,1.54725,1.54711,1.54718,94000001.0
2005-11-28 16:09:00,1.54712,1.54722,1.54703,1.54708,152700002.0
2005-11-28 16:10:00,1.5472,1.54727,1.54701,1.54725,289900004.0
2005-11-28 16:11:00,1.5472,1.54727,1.547,1.54715,294700005.0
2005-11-28 16:12:00,1.54708,1.54727,1.54708,1.54724,148600001.0
2005-11-28 16:13:00,1.54704,1.54733,1.54699,1.54726,298099996.0
2005-11-28 16:14:00,1.54713,1.54735,1.54699,1.54735,344899999.0
2005-11-28 16:15:00,1.54715,1.54738,1.54695,1.54717,220400004.0
2005-11-28 16:16:00,1.54722,1.54738,1.5472,1.5473,494900005.0
2005-11-28 16:17:00,1.5473,1.54733,1.54714,1.54724,413999998.0
2005-11-28 16:18:00,1.54733,1.54752,1.54727,1.54752,214900002.0
2005-11-28 16:19:00,1.5475,1.54755,1.54737,1.5474,333200001.0
2005-11-28 16:20:00,1.54744,1.54762,1.54744,1.54762,210200003.0
2005-11-28 16:21:00,1.54756,1.54757,1.54733,1.54749,210200000.0
2005-11-28 16:22:00,1.54746,1.5477,1.54746,1.54768,372199999.0
2005-11-28 16:23:00,1.5477,1.5477,1.54745,1.54745,176399996.0
2005-11-28 16:24:00,1.54743,1.54749,1.54728,1.54733,419999999.0
2005-11-28 16:25:00,1.54729,1.5474,1.54728,1.54738,197400000.0
2005-11-28 16:26:00,1.54733,1.54737,1.54701,1.5472,161000003.0
2005-11-28 16:27:00,1.54733,1.5475,1.54722,1.5473,174400004.0
2005-11-28 16:28:00,1.54724,1.54747,1.54724,1.54742,218599997.0
2005-11-28 16:29:00,1.54741,1.54749,1.54735,1.54749,254900003.0
2005-11-28 16:30:00,1.54731,1.54752,1.54715,1.54742,118200000.0
2005-11-28 16:31:00,1.54729,1.54751,1.54716,1.54751,321600003.0
2005-11-28 16:32:00,1.54743,1.54751,1.54732,1.54737,255799999.0
2005-11-28 16:33:00,1.54737,1.54752,1.54737,1.54752,192800002.0
2005-11-28 16:34:00,1.54737,1.54752,1.54737,1.54752,33500000.0
2005-11-28 16:35:00,1.54748,1.54748,1.54726,1.54728,287500000.0
2005-11-28 16:36:00,1.54738,1.54751,1.5472,1.54751,406799996.0
2005-11-28 16:37:00,1.54749,1.5475,1.54725,1.54725,301300000.0
2005-11-28 16:38:00,1.54722,1.54738,1.54716,1.54738,355500000.0
2005-11-28 16:39:00,1.54727,1.54741,1.54727,1.54741,63900000.0
2005-11-28 16:40:00,1.54743,1.54747,1.5473,1.5473,186200001.0
2005-11-28 16:41:00,1.54736,1.54748,1.54728,1.54743,261700000.0
2005-11-28 16:42:00,1.54727,1.54761,1.54727,1.5475,482999997.0
2005-11-28 16:43:00,1.54729,1.54744,1.54711,1.54731,89200000.0
2005-11-28 16:44:00,1.54734,1.5475,1.54725,1.54732,299399999.0
2005-11-28 16:45:00,1.54727,1.54728,1.54702,1.54705,269100001.0
2005-11-28 16:46:00,1.547,1.5471,1.54684,1.54697,234999998.0
2005-11-28 16:47:00,1.54685,1.54705,1.54679,1.54705,402900000.0
2005-11-28 16:48:00,1.54703,1.54703,1.54681,1.54683,194100004.0
2005-11-28 16:49:00,1.54707,1.54725,1.54699,1.54713,285500004.0
2005-11-28 16:50:00,1.54712,1.54718,1.54703,1.54706,184100004.0
2005-11-28 16:51:00,1.54694,1.54712,1.54673,1.54688,293999999.0
2005-11-28 16:52:00,1.54685,1.54695,1.54685,1.54693,254800002.0
2005-11-28 16:53:00,1.54695,1.54702,1.54675,1.54702,367800003.0
2005-11-28 16:54:00,1.5468,1.54711,1.5468,1.54706,312500002.0
2005-11-28 16:55:00,1.54702,1.54711,1.54681,1.54697,391499998.0
2005-11-28 16:56:00,1.54696,1.54724,1.54696,1.54717,130400000.0
2005-11-28 16:57:00,1.54722,1.54738,1.5472,1.54729,158200002.0
2005-11-28 16:58:00,1.54712,1.54727,1.54695,1.54705,192699999.0
2005-11-28 16:59:00,1.54703,1.54733,1.54703,1.54733,280400003.0
2005-11-28 17:00:00,1.54718,1.54741,1.54709,1.54741,266000000.0
2005-11-28 17:01:00,1.54743,1.54743,1.54715,1.54729,200800001.0
2005-11-28 17:02:00,1.54721,1.54741,1.54718,1.54728,329200001.0
2005-11-28 17:03:00,1.54733,1.54744,1.54722,1.54735,273000000.0
2005-11-28 17:04:00,1.54744,1.5476,1.54731,1.54731,387000002.0
2005-11-28 17:05:00,1.54759,1.54778,1.54758,1.54776,376699994.0
2005-11-28 17:06:00,1.54774,1.54801,1.54774,1.54801,193400001.0
2005-11-28 17:07:00,1.54808,1.54813,1.54795,1.54795,298500001.0
2005-11-28 17:08:00,1.54789,1.54816,1.54789,1.54806,563500008.0
2005-11-28 17:09:00,1.54794,1.54812,1.54794,1.54812,162100004.0
2005-11-28 17:10:00,1.54806,1.5481,1.5479,1.5479,222199999.0
2005-11-28 17:11:00,1.54802,1.54812,1.54788,1.54798,77900000.0
2005-11-28 17:12:00,1.548,1.54805,1.54787,1.54798,299000001.0
2005-11-28 17:13:00,1.54802,1.54802,1.54774,1.54777,291800001.0
2005-11-28 17:14:00,1.54793,1.54801,1.54779,1.54785,265300004.0
2005-11-28 17:15:00,1.54782,1.54795,1.54769,1.54775,226400000.0
2005-11-28 17:16:00,1.54784,1.54796,1.54767,1.54782,405600003.0
2005-11-28 17:17:00,1.54774,1.54795,1.54771,1.54795,288399997.0
2005-11-28 17:18:00,1.54769,1.54784,1.54757,1.54769,117799998.0
2005-11-28 17:19:00,1.54762,1.5477,1.54754,1.54758,217399999.0
2005-11-28 17:20:00,1.54755,1.54762,1.54741,1.5475,278300005.0
2005-11-28 17:21:00,1.54752,1.5476,1.54739,1.54751,331500002.0
2005-11-28 17:22:00,1.54741,1.54758,1.54735,1.54758,256999999.0
2005-11-28 17:23:00,1.54745,1.54763,1.54744,1.54759,217399998.0
2005-11-28 17:24:00,1.54763,1.54763,1.54737,1.54737,201100001.0
2005-11-28 17:25:00,1.54754,1.54771,1.54747,1.54752,370300005.0
2005-11-28 17:26:00,1.54741,1.54754,1.54733,1.54743,350399997.0
2005-11-28 17:27:00,1.54738,1.54761,1.54738,1.54747,235200003.0
2005-11-28 17:28:00,1.54731,1.54751,1.54728,1.5474,453800003.0
2005-11-28 17:29:00,1.54741,1.5475,1.54735,1.54745,150299997.0
2005-11-28 17:30:00,1.54735,1.54749,1.54724,1.54738,288900004.0
2005-11-28 17:31:00,1.54738,1.54743,1.54723,1.54727,357300003.0
2005-11-28 17:32:00,1.54738,1.54744,1.54717,1.54726,267300002.0
2005-11-28 17:33:00,1.54743,1.54743,1.54723,1.54723,204999998.0
2005-11-28 17:34:00,1.5472,1.5474,1.5472,1.5473,245100003.0
2005-11-28 17:35:00,1.54722,1.5474,1.5472,1.5472,74500000.0
2005-11-28 17:36:00,1.54712,1.54739,1.54712,1.54733,171800003.0
2005-11-28 17:37:00,1.54729,1.54742,1.54719,1.54724,268400001.0
2005-11-28 17:38:00,1.54724,1.54739,1.54713,1.54736,187800002.0
2005-11-28 17:39:00,1.54729,1.54739,1.54718,1.54726,142699997.0
2005-11-28 17:40:00,1.54708,1.54735,1.54708,1.5472,271599999.0
2005-11-28 17:41:00,1.54713,1.54713,1.54687,1.54687,322300002.0
2005-11-28 17:42:00,1.54694,1.54702,1.54679,1.54695,237700003.0
2005-11-28 17:43:00,1.54672,1.54695,1.54671,1.54689,286700000.0
2005-11-28 17:44:00,1.54659,1.5469,1.54659,1.54685,388400005.0
2005-11-28 17:45:00,1.54675,1.54691,1.54666,1.54673,453899998.0
2005-11-28 17:46:00,1.54675,1.54689,1.54667,1.5468,313700000.0
2005-11-28 17:47:00,1.54663,1.54686,1.54658,1.5467,202700002.0
2005-11-28 17:48:00,1.54678,1.54678,1.54654,1.54654,190200001.0
2005-11-28 17:49:00,1.54656,1.54661,1.54629,1.54648,448400005.0
2005-11-28 17:50:00,1.54662,1.54668,1.54649,1.54657,315499993.0
2005-11-28 17:51:00,1.5467,1.5467,1.54649,1.54665,274999996.0
2005-11-28 17:52:00,1.54664,1.54665,1.5464,1.54647,488100009.0
2005-11-28 17:53:00,1.54634,1.54657,1.54634,1.5465,237300000.0
2005-11-28 17:54:00,1.54657,1.54671,1.54652,1.54665,254700000.0
2005-11-28 17:55:00,1.5466,1.54672,1.5465,1.5465,377100005.0
2005-11-28 17:56:00,1.54669,1.5467,1.54643,1.54643,189999999.0
2005-11-28 17:57:00,1.54669,1.54681,1.54664,1.54664,378300003.0
2005-11-28 17:58:00,1.54649,1.54659,1.54635,1.54648,242799998.0
2005-11-28 17:59:00,1.54638,1.54667,1.54638,1.54667,193600002.0
2005-11-28 18:00:00,1.5468,1.54698,1.5468,1.54698,93099998.0
2005-11-28 18:01:00,1.5475,1.5476,1.5475,1.5476,1828399999.0
2005-11-28 18:02:00,1.5476,1.5476,1.5476,1.5476,1828399999.0
2005-11-28 18:03:00,1.5476,1.5476,1.5476,1.5476,1828399999.0
2005-11-28 18:04:00,1.5476,1.5476,1.5476,1.5476,1828399999.0
2005-11-28 18:05:00,1.5475,1.5475,1.5475,1.5475,1828399999.0
2005-11-28 18:08:00,1.5476,1.5476,1.5475,1.5476,1828399999.0
2005-11-28 18:09:00,1.54637,1.54685,1.54637,1.54673,1828399999.0
2005-11-28 18:10:00,1.5476,1.5476,1.5475,1.5476,1583899996.0
2005-11-28 18:11:00,1.5468,1.54686,1.54664,1.54671,1583899996.0
2005-11-28 18:12:00,1.54685,1.54689,1.54665,1.54665,1481400004.0
2005-11-28 18:13:00,1.5467,1.54684,1.54654,1.54668,1459599999.0
2005-11-28 18:15:00,1.54682,1.54703,1.54674,1.54695,959200004.0
2005-11-28 18:16:00,1.5474,1.5476,1.5474,1.5476,1979800000.0
2005-11-28 18:17:00,1.54689,1.54702,1.54671,1.54697,1979800000.0
2005-11-28 18:18:00,1.5468,1.54716,1.5468,1.54697,833500000.0
2005-11-28 18:19:00,1.54718,1.54723,1.54693,1.54702,1758300004.0
2005-11-28 18:20:00,1.5474,1.5474,1.5474,1.5474,983900016.0
2005-11-28 18:21:00,1.54739,1.54748,1.54727,1.54744,983900016.0
2005-11-28 18:22:00,1.54747,1.54748,1.54731,1.54737,825500002.0
2005-11-28 18:23:00,1.5473,1.5474,1.5472,1.5472,1095699992.0
2005-11-28 18:25:00,1.5473,1.5473,1.5471,1.5472,1095699992.0
2005-11-28 18:26:00,1.5471,1.5471,1.5471,1.5471,1095699992.0
2005-11-28 18:27:00,1.5473,1.54738,1.54713,1.5473,1095699992.0
2005-11-28 18:29:00,1.54724,1.54749,1.54724,1.54747,1523300005.0
2005-11-28 18:30:00,1.54724,1.54745,1.54724,1.54733,995700008.0
2005-11-28 18:31:00,1.54721,1.54737,1.54713,1.54735,1157100012.0
2005-11-28 18:32:00,1.54736,1.54743,1.54719,1.54719,1216399997.0
2005-11-28 18:34:00,1.5474,1.5475,1.5474,1.5474,1966099995.0
2005-11-28 18:35:00,1.54731,1.54733,1.54711,1.54726,1966099995.0
2005-11-28 18:36:00,1.54728,1.54735,1.54713,1.5473,1325000002.0
2005-11-28 18:38:00,1.54735,1.54751,1.54723,1.54738,1546099997.0
2005-11-28 18:39:00,1.54742,1.54763,1.54734,1.54755,2125000004.0
2005-11-28 18:40:00,1.5473,1.5474,1.5472,1.5473,1253299996.0
2005-11-28 18:41:00,1.54744,1.54777,1.54744,1.5476,1253299996.0
2005-11-28 18:42:00,1.54755,1.54765,1.54733,1.54744,1281199994.0
2005-11-28 18:43:00,1.54744,1.54752,1.54731,1.54736,497599999.0
2005-11-28 18:44:00,1.54732,1.54742,1.54704,1.54725,728100002.0
2005-11-28 18:45:00,1.54714,1.54741,1.54712,1.54732,660399996.0
2005-11-28 18:46:00,1.54737,1.54756,1.54726,1.54726,285300000.0
2005-11-28 18:47:00,1.5475,1.54756,1.54738,1.54743,97200000.0
2005-11-28 18:48:00,1.54745,1.54767,1.54742,1.54752,1084900006.0
2005-11-28 18:49:00,1.54755,1.54758,1.54743,1.54755,393500001.0
2005-11-28 18:50:00,1.54742,1.54758,1.54737,1.54748,562599997.0
2005-11-28 18:51:00,1.54741,1.54762,1.54739,1.54754,1461800012.0
2005-11-28 18:52:00,1.54741,1.5477,1.54741,1.54767,1049700007.0
2005-11-28 18:53:00,1.5475,1.54764,1.54738,1.54748,1136800007.0
2005-11-28 18:54:00,1.54736,1.54772,1.54736,1.54765,670800006.0
2005-11-28 18:55:00,1.5477,1.5478,1.54758,1.54758,1323800007.0
2005-11-28 18:56:00,1.54765,1.54773,1.54742,1.54765,1108100006.0
2005-11-28 18:57:00,1.54757,1.54769,1.54747,1.54765,712400001.0
2005-11-28 18:58:00,1.54753,1.54763,1.54724,1.54748,1132900004.0
2005-11-28 18:59:00,1.5475,1.54759,1.54736,1.54739,1826299999.0
2005-11-28 19:00:00,1.54738,1.54754,1.54738,1.54739,440299997.0
2005-11-28 19:01:00,1.54747,1.54755,1.54732,1.54752,298800000.0
2005-11-28 19:02:00,1.54732,1.54758,1.54729,1.54752,646000000.0
2005-11-28 19:03:00,1.5475,1.5475,1.5474,1.5474,494900003.0
2005-11-28 19:04:00,1.54752,1.54757,1.54742,1.54742,255400003.0
2005-11-28 19:05:00,1.54749,1.54755,1.54735,1.5475,667099997.0
2005-11-28 19:06:00,1.54742,1.54755,1.54734,1.54748,1792099998.0
2005-11-28 19:07:00,1.54736,1.54755,1.54731,1.54745,769299996.0
2005-11-28 19:08:00,1.5474,1.54758,1.54739,1.5475,1578699998.0
2005-11-28 19:09:00,1.54742,1.54762,1.54736,1.54749,1362900005.0
2005-11-28 19:10:00,1.54745,1.54763,1.54739,1.54755,1285000010.0
2005-11-28 19:11:00,1.54749,1.54755,1.54736,1.5475,1218300005.0
2005-11-28 19:12:00,1.54747,1.5475,1.54733,1.54739,968000002.0
2005-11-28 19:13:00,1.5474,1.54755,1.54735,1.54755,509499998.0
2005-11-28 19:14:00,1.5474,1.54755,1.54739,1.54755,352799997.0
2005-11-28 19:15:00,1.5475,1.54758,1.54742,1.54755,1193899997.0
2005-11-28 19:16:00,1.54745,1.54753,1.54725,1.54738,539000007.0
2005-11-28 19:17:00,1.54742,1.54742,1.54711,1.54711,913200006.0
2005-11-28 19:18:00,1.54733,1.54735,1.54715,1.54716,723800002.0
2005-11-28 19:19:00,1.54716,1.54738,1.54714,1.54733,1005600005.0
2005-11-28 19:20:00,1.54727,1.54739,1.547,1.54722,1379900001.0
2005-11-28 19:21:00,1.54707,1.54731,1.54706,1.54713,725899995.0
2005-11-28 19:22:00,1.54711,1.54726,1.54705,1.54724,268500001.0
2005-11-28 19:23:00,1.54718,1.54718,1.54691,1.54691,657800010.0
2005-11-28 19:24:00,1.54694,1.54715,1.54694,1.54715,491800000.0
2005-11-28 19:25:00,1.54694,1.54709,1.54689,1.54706,936800003.0
2005-11-28 19:26:00,1.54711,1.54715,1.5469,1.54708,1073900003.0
2005-11-28 19:27:00,1.54694,1.54718,1.54694,1.54715,1541400006.0
2005-11-28 19:28:00,1.54705,1.54723,1.54705,1.54717,500600002.0
2005-11-28 19:29:00,1.54721,1.54731,1.54696,1.54697,793700002.0
2005-11-28 19:30:00,1.5469,1.5469,1.5467,1.5467,1436800015.0
2005-11-28 19:31:00,1.54725,1.54725,1.54699,1.54705,1436800015.0
2005-11-28 19:32:00,1.54718,1.5473,1.54706,1.54711,691299997.0
2005-11-28 19:33:00,1.54717,1.54742,1.54714,1.54727,964400000.0
2005-11-28 19:34:00,1.54729,1.54735,1.54713,1.54723,1429800002.0
2005-11-28 19:35:00,1.54718,1.54737,1.54698,1.54735,781999997.0
2005-11-28 19:36:00,1.54735,1.54735,1.54703,1.54709,606799999.0
2005-11-28 19:37:00,1.54719,1.54731,1.54718,1.54727,302799999.0
2005-11-28 19:38:00,1.5472,1.54731,1.54711,1.5473,707299997.0
2005-11-28 19:39:00,1.54731,1.54746,1.54709,1.54725,1058700003.0
2005-11-28 19:40:00,1.54707,1.54717,1.54699,1.54715,472199995.0
2005-11-28 19:41:00,1.54718,1.54718,1.54703,1.54708,343500001.0
2005-11-28 19:42:00,1.54713,1.54723,1.54699,1.5471,740299998.0
2005-11-28 19:43:00,1.54727,1.54727,1.5471,1.5471,632300000.0
2005-11-28 19:44:00,1.54718,1.54727,1.54707,1.5472,868900003.0
2005-11-28 19:45:00,1.54717,1.54722,1.54698,1.54714,314300000.0
2005-11-28 19:46:00,1.54713,1.54722,1.54692,1.54697,719799998.0
2005-11-28 19:47:00,1.547,1.54705,1.54687,1.54694,185100002.0
2005-11-28 19:48:00,1.54698,1.54711,1.54695,1.54705,578200003.0
2005-11-28 19:49:00,1.54707,1.54709,1.54692,1.54695,1433399995.0
2005-11-28 19:50:00,1.54675,1.5471,1.54675,1.5471,242100004.0
2005-11-28 19:51:00,1.54714,1.54733,1.54706,1.54725,639100003.0
2005-11-28 19:52:00,1.54726,1.54733,1.54708,1.54717,314800000.0
2005-11-28 19:53:00,1.54711,1.54711,1.54677,1.54677,553100003.0
2005-11-28 19:54:00,1.54693,1.54703,1.54684,1.54688,469800001.0
2005-11-28 19:55:00,1.54691,1.54702,1.54668,1.54678,506700000.0
2005-11-28 19:56:00,1.54682,1.54688,1.54663,1.54665,1234200009.0
2005-11-28 19:57:00,1.5467,1.5467,1.54649,1.5465,1348999992.0
2005-11-28 19:58:00,1.54652,1.54679,1.54652,1.54665,1484699998.0
2005-11-28 19:59:00,1.54658,1.54688,1.54658,1.54662,1040000007.0
2005-11-28 20:00:00,1.54673,1.54687,1.5467,1.54686,645500003.0
2005-11-28 20:01:00,1.54675,1.5469,1.54659,1.54678,620700003.0
2005-11-28 20:02:00,1.54663,1.54681,1.54659,1.54681,401000000.0
2005-11-28 20:03:00,1.5468,1.5468,1.5467,1.54673,305199998.0
2005-11-28 20:04:00,1.54673,1.54683,1.54662,1.54675,407699995.0
2005-11-28 20:05:00,1.54673,1.54682,1.54665,1.54682,450200003.0
2005-11-28 20:06:00,1.5469,1.54708,1.54688,1.54691,483600001.0
2005-11-28 20:07:00,1.54687,1.547,1.54678,1.54682,348099996.0
2005-11-28 20:08:00,1.54687,1.54701,1.54682,1.54691,1269200001.0
2005-11-28 20:09:00,1.54679,1.54696,1.54674,1.54682,277100000.0
2005-11-28 20:10:00,1.54683,1.54695,1.54675,1.54678,284800000.0
2005-11-28 20:11:00,1.54686,1.54688,1.5467,1.54688,761700004.0
2005-11-28 20:12:00,1.54671,1.54688,1.54669,1.54681,252200003.0
2005-11-28 20:13:00,1.54676,1.54735,1.54676,1.547,1466400001.0
2005-11-28 20:14:00,1.547,1.54709,1.54679,1.54691,675700006.0
2005-11-28 20:15:00,1.547,1.54707,1.5469,1.547,1185999998.0
2005-11-28 20:16:00,1.54702,1.54713,1.54694,1.54702,1710700004.0
2005-11-28 20:17:00,1.54714,1.54715,1.54692,1.5471,400600003.0
2005-11-28 20:18:00,1.5472,1.54733,1.54699,1.54699,502600000.0
2005-11-28 20:19:00,1.5463,1.5465,1.5463,1.5465,710100000.0
2005-11-28 20:20:00,1.5463,1.5465,1.5461,1.5463,710100000.0
2005-11-28 20:21:00,1.54678,1.54711,1.54678,1.54711,710100000.0
2005-11-28 20:22:00,1.54712,1.54721,1.54703,1.5471,587199999.0
2005-11-28 20:23:00,1.54705,1.54715,1.54688,1.54693,1118699991.0
2005-11-28 20:24:00,1.54691,1.54699,1.54671,1.54681,595200001.0
2005-11-28 20:25:00,1.5468,1.54693,1.54664,1.54683,1014500007.0
2005-11-28 20:26:00,1.54685,1.54696,1.54674,1.54674,458499995.0
2005-11-28 20:27:00,1.54675,1.54684,1.54667,1.54673,728100006.0
2005-11-28 20:28:00,1.5461,1.5461,1.5461,1.5461,1832100006.0
2005-11-28 20:29:00,1.54673,1.5468,1.54649,1.54665,1832100006.0
2005-11-28 20:30:00,1.5463,1.5463,1.5461,1.5463,551399999.0
2005-11-28 20:31:00,1.5463,1.5463,1.5463,1.5463,551399999.0
2005-11-28 20:32:00,1.5463,1.5463,1.5463,1.5463,551399999.0
2005-11-28 20:33:00,1.54653,1.54665,1.54636,1.54636,551399999.0
2005-11-28 20:34:00,1.54652,1.54655,1.54635,1.54638,332900001.0
2005-11-28 20:35:00,1.5464,1.5466,1.54638,1.5466,535599997.0
2005-11-28 20:36:00,1.54646,1.54685,1.54642,1.54685,627500006.0
2005-11-28 20:37:00,1.54674,1.54682,1.54645,1.54657,1078500009.0
2005-11-28 20:38:00,1.54636,1.54654,1.54616,1.54629,1946300006.0
2005-11-28 20:39:00,1.54623,1.54667,1.5461,1.54632,1169400002.0
2005-11-28 20:40:00,1.54657,1.54657,1.54618,1.54628,1266900014.0
2005-11-28 20:41:00,1.54646,1.54676,1.54634,1.54634,517400003.0
2005-11-28 20:42:00,1.5463,1.54648,1.54612,1.5463,396099999.0
2005-11-28 20:43:00,1.54639,1.54648,1.54611,1.54611,741100011.0
2005-11-28 20:44:00,1.54609,1.54644,1.54609,1.54624,1416599993.0
2005-11-28 20:45:00,1.54625,1.54637,1.5461,1.54616,824899996.0
2005-11-28 20:46:00,1.54646,1.54649,1.54615,1.54638,234299999.0
2005-11-28 20:47:00,1.54636,1.54649,1.54618,1.54649,824500001.0
2005-11-28 20:48:00,1.54632,1.54663,1.54632,1.54651,1231599998.0
2005-11-28 20:49:00,1.54645,1.54662,1.54632,1.54655,989800002.0
2005-11-28 20:50:00,1.54664,1.54664,1.54644,1.54652,1669100007.0
2005-11-28 20:51:00,1.54655,1.54695,1.54651,1.54682,250299998.0
2005-11-28 20:52:00,1.54703,1.54703,1.54654,1.54661,1312200010.0
2005-11-28 20:53:00,1.54658,1.5467,1.54644,1.54644,1560900000.0
2005-11-28 20:54:00,1.54636,1.5466,1.54631,1.54641,848400001.0
2005-11-28 20:55:00,1.54643,1.54658,1.54635,1.54645,625599995.0
2005-11-28 20:56:00,1.54662,1.54694,1.54656,1.54687,2005700004.0
2005-11-28 20:58:00,1.5467,1.5469,1.5465,1.5469,1557500013.0
2005-11-28 20:59:00,1.5469,1.5469,1.5469,1.5469,1557500013.0
2005-11-28 21:00:00,1.5469,1.5471,1.5467,1.5469,1557500013.0
2005-11-28 21:01:00,1.5469,1.5469,1.5469,1.5469,1557500013.0
2005-11-28 21:02:00,1.54704,1.54723,1.547,1.54712,1557500013.0
2005-11-28 21:03:00,1.547,1.54717,1.54698,1.5471,1347900010.0
2005-11-28 21:04:00,1.54692,1.54692,1.54641,1.54641,291200001.0
2005-11-28 21:05:00,1.54658,1.54664,1.54637,1.5465,954600001.0
2005-11-28 21:06:00,1.54661,1.54689,1.54641,1.54653,584200008.0
2005-11-28 21:07:00,1.54665,1.54696,1.54658,1.54696,687199991.0
2005-11-28 21:08:00,1.54698,1.54712,1.54684,1.54703,223900000.0
2005-11-28 21:09:00,1.54705,1.54713,1.54664,1.54664,563899993.0
2005-11-28 21:10:00,1.54673,1.54687,1.54636,1.54655,973500004.0
2005-11-28 21:11:00,1.54652,1.54652,1.54614,1.54624,655799998.0
2005-11-28 21:12:00,1.54617,1.54655,1.54611,1.54647,338399999.0
2005-11-28 21:13:00,1.54636,1.54662,1.54636,1.5465,1173000007.0
2005-11-28 21:14:00,1.54643,1.54654,1.54631,1.54647,832599996.0
2005-11-28 21:15:00,1.54649,1.54661,1.54632,1.54632,883200005.0
2005-11-28 21:16:00,1.5462,1.5466,1.5462,1.54637,507900003.0
2005-11-28 21:17:00,1.54624,1.54646,1.54611,1.54622,1411900009.0
2005-11-28 21:18:00,1.54629,1.54638,1.54612,1.54622,709099991.0
2005-11-28 21:19:00,1.54617,1.54631,1.54601,1.54613,714399994.0
2005-11-28 21:20:00,1.5467,1.5467,1.5465,1.5465,1919400000.0
2005-11-28 21:22:00,1.54617,1.54632,1.54603,1.54632,1919400000.0
2005-11-28 21:23:00,1.54616,1.54627,1.54589,1.54602,1354500012.0
2005-11-28 21:24:00,1.54611,1.54619,1.54598,1.54619,772500000.0
2005-11-28 21:25:00,1.54606,1.54623,1.5458,1.54614,1222800003.0
2005-11-28 21:26:00,1.54603,1.54618,1.54602,1.54618,544000002.0
2005-11-28 21:27:00,1.54616,1.54623,1.54604,1.54607,429300002.0
2005-11-28 21:28:00,1.54592,1.54605,1.54585,1.54597,923799998.0
2005-11-28 21:29:00,1.546,1.54608,1.54584,1.54595,456400006.0
2005-11-28 21:30:00,1.54607,1.54611,1.54587,1.54593,393600002.0
2005-11-28 21:31:00,1.54596,1.54613,1.54591,1.54597,574800007.0
2005-11-28 21:32:00,1.54613,1.54638,1.54603,1.54617,2090000014.0
2005-11-28 21:33:00,1.54613,1.5463,1.54604,1.5461,245299999.0
2005-11-28 21:34:00,1.54611,1.54623,1.54601,1.54609,1605900003.0
2005-11-28 21:35:00,1.54609,1.54623,1.54601,1.54611,729799996.0
2005-11-28 21:36:00,1.54618,1.54618,1.54604,1.54608,121800001.0
2005-11-28 21:37:00,1.54604,1.54619,1.54597,1.5461,347099997.0
2005-11-28 21:38:00,1.54596,1.54612,1.54584,1.54611,294499999.0
2005-11-28 21:39:00,1.54615,1.54629,1.54609,1.54617,233299996.0
2005-11-28 21:40:00,1.5462,1.54632,1.54605,1.54607,569099999.0
2005-11-28 21:41:00,1.54597,1.54624,1.54597,1.54617,669100006.0
2005-11-28 21:42:00,1.5461,1.54629,1.54605,1.54618,577200003.0
2005-11-28 21:43:00,1.54607,1.54624,1.54601,1.54614,1246800001.0
2005-11-28 21:44:00,1.54615,1.54631,1.54601,1.54616,1023500004.0
2005-11-28 21:45:00,1.54612,1.54631,1.54605,1.54612,820500000.0
2005-11-28 21:46:00,1.5461,1.5463,1.54599,1.54605,1247400009.0
2005-11-28 21:47:00,1.54607,1.54625,1.546,1.54611,1282900004.0
2005-11-28 21:48:00,1.54609,1.54642,1.54601,1.54633,551700004.0
2005-11-28 21:49:00,1.54641,1.54641,1.54612,1.54614,1282900003.0
2005-11-28 21:50:00,1.54622,1.54628,1.54606,1.54628,350699996.0
2005-11-28 21:51:00,1.5462,1.54642,1.54615,1.5463,504600004.0
2005-11-28 21:52:00,1.54633,1.54647,1.5462,1.54635,1501700003.0
2005-11-28 21:53:00,1.54641,1.54658,1.54624,1.54646,338500001.0
2005-11-28 21:54:00,1.54657,1.54663,1.54646,1.5465,350700007.0
2005-11-28 21:55:00,1.54646,1.54669,1.54645,1.5466,465600000.0
2005-11-28 21:56:00,1.54658,1.54665,1.54645,1.54655,640200001.0
2005-11-28 21:57:00,1.54661,1.54673,1.54655,1.54662,418000002.0
2005-11-28 21:58:00,1.54657,1.54677,1.54642,1.54675,823600002.0
2005-11-28 21:59:00,1.54678,1.54691,1.54666,1.54673,991100005.0
2005-11-28 22:00:00,1.54673,1.54688,1.54661,1.54676,722100001.0
2005-11-28 22:01:00,1.54693,1.54693,1.54682,1.54682,126300000.0
2005-11-28 22:02:00,1.54685,1.54688,1.54661,1.54661,1106500000.0
2005-11-28 22:03:00,1.54677,1.54688,1.54664,1.54688,356000003.0
2005-11-28 22:04:00,1.54683,1.54683,1.54662,1.54672,648700005.0
2005-11-28 22:05:00,1.54677,1.54684,1.54667,1.54684,332099998.0
2005-11-28 22:06:00,1.54682,1.54682,1.54657,1.54675,646199996.0
2005-11-28 22:07:00,1.54665,1.54678,1.54655,1.54667,119999998.0
2005-11-28 22:08:00,1.54657,1.5467,1.5465,1.54656,433300000.0
2005-11-28 22:09:00,1.54666,1.54688,1.5466,1.54681,436200003.0
2005-11-28 22:10:00,1.54678,1.54685,1.54664,1.54677,206800000.0
2005-11-28 22:11:00,1.54675,1.54682,1.54662,1.54671,190900000.0
2005-11-28 22:12:00,1.5467,1.54675,1.54659,1.5467,577100000.0
2005-11-28 22:13:00,1.54665,1.54676,1.54649,1.54657,207700002.0
2005-11-28 22:14:00,1.54671,1.54679,1.54659,1.54662,304299999.0
2005-11-28 22:15:00,1.54663,1.54675,1.54651,1.54651,630400006.0
2005-11-28 22:16:00,1.5464,1.54655,1.5464,1.54655,237900002.0
2005-11-28 22:17:00,1.54654,1.54661,1.5465,1.54652,77800000.0
2005-11-28 22:18:00,1.54624,1.54646,1.54624,1.54637,204900000.0
2005-11-28 22:19:00,1.54634,1.54646,1.54614,1.54632,319600003.0
2005-11-28 22:20:00,1.54645,1.5465,1.54629,1.54635,270000003.0
2005-11-28 22:21:00,1.5465,1.54655,1.54637,1.54639,361299998.0
2005-11-28 22:22:00,1.54648,1.5467,1.54648,1.5466,669500004.0
2005-11-28 22:23:00,1.54664,1.54674,1.54648,1.5466,199099998.0
2005-11-28 22:24:00,1.54641,1.54669,1.54641,1.54669,239700000.0
2005-11-28 22:25:00,1.54677,1.54677,1.54642,1.54642,748699992.0
2005-11-28 22:26:00,1.54641,1.54673,1.54641,1.54657,885100004.0
2005-11-28 22:27:00,1.54639,1.54656,1.54617,1.54643,258999999.0
2005-11-28 22:28:00,1.54634,1.5466,1.54632,1.54653,553900003.0
2005-11-28 22:29:00,1.54653,1.54658,1.5463,1.54647,684300003.0
2005-11-28 22:30:00,1.54653,1.5466,1.54636,1.54649,751300000.0
2005-11-28 22:31:00,1.54635,1.5466,1.54623,1.5466,153200000.0
2005-11-28 22:32:00,1.54665,1.54665,1.5465,1.5465,243600000.0
2005-11-28 22:33:00,1.54647,1.54674,1.54644,1.54674,218199995.0
2005-11-28 22:34:00,1.54666,1.54673,1.54653,1.54661,495999999.0
2005-11-28 22:35:00,1.54664,1.54671,1.54655,1.54663,249299999.0
2005-11-28 22:36:00,1.54647,1.5467,1.54638,1.5467,565200002.0
2005-11-28 22:37:00,1.54655,1.54669,1.54647,1.54661,477200000.0
2005-11-28 22:38:00,1.54655,1.54664,1.54636,1.54645,395599997.0
2005-11-28 22:39:00,1.5466,1.54665,1.54631,1.54649,741699997.0
2005-11-28 22:40:00,1.54665,1.5467,1.5464,1.54658,810800005.0
2005-11-28 22:41:00,1.54665,1.54682,1.54653,1.54662,853599998.0
2005-11-28 22:42:00,1.54649,1.54675,1.54649,1.54675,707700005.0
2005-11-28 22:43:00,1.54668,1.54677,1.54645,1.54668,1223400015.0
2005-11-28 22:44:00,1.54657,1.54672,1.54644,1.5467,258499998.0
2005-11-28 22:45:00,1.54658,1.5467,1.5464,1.5466,201300002.0
2005-11-28 22:46:00,1.54655,1.5467,1.54642,1.54661,238300002.0
2005-11-28 22:47:00,1.54676,1.54683,1.54662,1.54667,163500000.0
2005-11-28 22:48:00,1.54683,1.54683,1.54656,1.54677,352299999.0
2005-11-28 22:49:00,1.54668,1.54685,1.54661,1.54675,547700001.0
2005-11-28 22:50:00,1.54667,1.5468,1.54656,1.54673,327400001.0
2005-11-28 22:51:00,1.54673,1.54675,1.54653,1.5466,466500007.0
2005-11-28 22:52:00,1.54654,1.54673,1.54633,1.5466,431800004.0
2005-11-28 22:53:00,1.54662,1.54678,1.54655,1.54678,157900001.0
2005-11-28 22:54:00,1.54663,1.54676,1.54649,1.5467,458800004.0
2005-11-28 22:55:00,1.54661,1.54676,1.54653,1.54667,323500001.0
2005-11-28 22:56:00,1.54659,1.54678,1.54659,1.54676,229400000.0
2005-11-28 22:57:00,1.54669,1.54684,1.54658,1.54662,214299999.0
2005-11-28 22:58:00,1.54667,1.54681,1.54664,1.54664,354100002.0
2005-11-28 22:59:00,1.54669,1.54669,1.54628,1.54628,552899996.0
2005-11-28 23:00:00,1.54617,1.54653,1.54617,1.54622,288199999.0
2005-11-28 23:01:00,1.54664,1.54672,1.54647,1.54663,256600000.0
2005-11-28 23:02:00,1.5466,1.5466,1.54633,1.54639,175199998.0
2005-11-28 23:03:00,1.54643,1.54643,1.54615,1.54634,359000006.0
2005-11-28 23:04:00,1.54622,1.5465,1.54617,1.54644,248099999.0
2005-11-28 23:05:00,1.54639,1.54641,1.54625,1.54625,75500000.0
2005-11-28 23:06:00,1.54634,1.54653,1.54634,1.54641,179199998.0
2005-11-28 23:07:00,1.54633,1.54633,1.54615,1.54615,269199998.0
2005-11-28 23:08:00,1.54629,1.54641,1.54618,1.54632,40800000.0
2005-11-28 23:09:00,1.54645,1.54645,1.5464,1.5464,51200000.0
2005-11-28 23:10:00,1.5463,1.54645,1.54626,1.5464,157399998.0
2005-11-28 23:11:00,1.54623,1.54638,1.5462,1.54628,209300003.0
2005-11-28 23:12:00,1.54633,1.54642,1.54624,1.54625,263700000.0
2005-11-28 23:13:00,1.54625,1.54636,1.54611,1.54633,167900000.0
2005-11-28 23:14:00,1.54624,1.54637,1.54624,1.54637,25700000.0
2005-11-28 23:15:00,1.54635,1.54635,1.54599,1.54614,274000002.0
2005-11-28 23:16:00,1.54621,1.54634,1.54615,1.54626,337499997.0
2005-11-28 23:17:00,1.54623,1.54623,1.54595,1.5461,344300002.0
2005-11-28 23:18:00,1.5461,1.54628,1.54606,1.54625,376800002.0
2005-11-28 23:19:00,1.5462,1.5462,1.54588,1.54608,277100003.0
2005-11-28 23:20:00,1.54617,1.54625,1.54607,1.54617,42400000.0
2005-11-28 23:21:00,1.54607,1.54627,1.54607,1.54627,131100002.0
2005-11-28 23:22:00,1.54632,1.54632,1.54612,1.54616,167700001.0
2005-11-28 23:23:00,1.54611,1.54627,1.54611,1.54627,134100004.0
2005-11-28 23:24:00,1.54634,1.54634,1.54621,1.54621,137600002.0
2005-11-28 23:25:00,1.54645,1.54645,1.54624,1.54624,121399999.0
2005-11-28 23:26:00,1.54644,1.54652,1.54644,1.54652,66200000.0
2005-11-28 23:27:00,1.54652,1.54652,1.54644,1.54644,85999999.0
2005-11-28 23:28:00,1.54645,1.54645,1.54624,1.54637,379400002.0
2005-11-28 23:29:00,1.54626,1.54643,1.54626,1.54643,242400001.0
2005-11-28 23:30:00,1.54645,1.54645,1.5462,1.5462,174900003.0
2005-11-28 23:31:00,1.54638,1.54643,1.54627,1.54636,135400000.0
2005-11-28 23:32:00,1.54618,1.5464,1.54605,1.54619,219199998.0
2005-11-28 23:33:00,1.54628,1.5465,1.54628,1.54649,205400000.0
2005-11-28 23:34:00,1.54655,1.54655,1.5464,1.5464,113800002.0
2005-11-28 23:35:00,1.54648,1.54653,1.54636,1.54653,230400001.0
2005-11-28 23:36:00,1.54638,1.54651,1.54624,1.54637,208500001.0
2005-11-28 23:37:00,1.54626,1.54653,1.54606,1.54641,270600001.0
2005-11-28 23:38:00,1.54647,1.54647,1.54604,1.54625,332600004.0
2005-11-28 23:39:00,1.54626,1.54647,1.54621,1.54623,294999997.0
2005-11-28 23:40:00,1.54645,1.54645,1.54624,1.54629,157400003.0
2005-11-28 23:41:00,1.54645,1.54645,1.54624,1.5463,341300002.0
2005-11-28 23:42:00,1.5464,1.54648,1.54622,1.54622,375200009.0
2005-11-28 23:43:00,1.54639,1.54639,1.54626,1.54626,68300002.0
2005-11-28 23:44:00,1.54625,1.5464,1.5461,1.54628,261299999.0
2005-11-28 23:45:00,1.54622,1.54641,1.54622,1.54641,138099997.0
2005-11-28 23:46:00,1.54632,1.54638,1.5462,1.54638,131500002.0
2005-11-28 23:47:00,1.54626,1.54627,1.54607,1.5462,292000002.0
2005-11-28 23:48:00,1.54628,1.54628,1.5461,1.5461,91900002.0
2005-11-28 23:49:00,1.54627,1.54627,1.54602,1.54602,161399997.0
2005-11-28 23:50:00,1.5462,1.54625,1.5461,1.54618,229800001.0
2005-11-28 23:51:00,1.5462,1.54625,1.5461,1.5461,230199998.0
2005-11-28 23:52:00,1.54611,1.54625,1.54599,1.54625,195099999.0
2005-11-28 23:53:00,1.54627,1.54633,1.54604,1.54619,157000000.0
2005-11-28 23:54:00,1.5463,1.54635,1.54604,1.54604,254600002.0
2005-11-28 23:55:00,1.54618,1.5463,1.54612,1.54625,30400000.0
2005-11-28 23:56:00,1.54606,1.54622,1.54606,1.54609,123999996.0
2005-11-28 23:57:00,1.54625,1.54628,1.54603,1.54603,234999998.0
2005-11-28 23:58:00,1.54602,1.5462,1.54602,1.5462,95900003.0
2005-11-28 23:59:00,1.54612,1.54625,1.54612,1.54625,61699999.0
2005-11-29 00:00:00,1.5462,1.54625,1.5462,1.54625,122099998.0
2005-11-29 00:01:00,1.54619,1.54636,1.54587,1.54587,254900001.0
2005-11-29 00:02:00,1.54608,1.54635,1.546,1.54609,178700000.0
2005-11-29 00:03:00,1.54627,1.54645,1.54591,1.54606,407200004.0
2005-11-29 00:04:00,1.54607,1.54627,1.54592,1.54615,483300003.0
2005-11-29 00:05:00,1.54616,1.54631,1.54599,1.54623,315899999.0
2005-11-29 00:06:00,1.54625,1.54645,1.54607,1.54618,345399999.0
2005-11-29 00:07:00,1.54638,1.54661,1.54614,1.54661,335800004.0
2005-11-29 00:08:00,1.54617,1.54685,1.54617,1.5466,320600000.0
2005-11-29 00:09:00,1.54649,1.54684,1.54633,1.54678,526999995.0
2005-11-29 00:10:00,1.54627,1.54643,1.54599,1.54603,523799997.0
2005-11-29 00:11:00,1.54623,1.54665,1.5461,1.54654,270900003.0
2005-11-29 00:12:00,1.5465,1.54675,1.54595,1.54612,370100003.0
2005-11-29 00:13:00,1.5466,1.54673,1.54635,1.54646,445700000.0
2005-11-29 00:14:00,1.54655,1.54662,1.5462,1.54645,391700003.0
2005-11-29 00:15:00,1.54638,1.54671,1.54626,1.5464,501500000.0
2005-11-29 00:16:00,1.5463,1.54656,1.54627,1.5465,320799997.0
2005-11-29 00:17:00,1.54661,1.54676,1.54634,1.54657,230700000.0
2005-11-29 00:18:00,1.54618,1.54666,1.54618,1.54663,422400004.0
2005-11-29 00:19:00,1.54619,1.54633,1.54597,1.54618,308200000.0
2005-11-29 00:20:00,1.54627,1.54674,1.54596,1.54664,250799997.0
2005-11-29 00:21:00,1.54657,1.54662,1.54613,1.54613,353200002.0
2005-11-29 00:22:00,1.54647,1.54661,1.54632,1.54635,352800005.0
2005-11-29 00:23:00,1.54643,1.54667,1.54629,1.54629,253299999.0
2005-11-29 00:24:00,1.54647,1.54658,1.5459,1.5459,277899998.0
2005-11-29 00:25:00,1.54604,1.54666,1.54604,1.54632,314900001.0
2005-11-29 00:26:00,1.54622,1.54693,1.54622,1.54678,393000001.0
2005-11-29 00:27:00,1.54637,1.54675,1.54629,1.54653,372099997.0
2005-11-29 00:28:00,1.54659,1.54677,1.54638,1.54661,356399997.0
2005-11-29 00:29:00,1.54673,1.54673,1.54622,1.54635,398600000.0
2005-11-29 00:30:00,1.54659,1.54672,1.54636,1.54649,321000001.0
2005-11-29 00:31:00,1.54627,1.5465,1.54623,1.54641,235800000.0
2005-11-29 00:32:00,1.54624,1.54637,1.54624,1.54637,21600000.0
2005-11-29 00:33:00,1.54641,1.54647,1.54632,1.54636,170999998.0
2005-11-29 00:34:00,1.54639,1.54657,1.54634,1.5465,257600002.0
2005-11-29 00:35:00,1.54636,1.54653,1.54632,1.54641,297600002.0
2005-11-29 00:36:00,1.5465,1.54655,1.5465,1.54655,101100001.0
2005-11-29 00:37:00,1.54655,1.54655,1.5465,1.5465,70200001.0
2005-11-29 00:38:00,1.5464,1.54656,1.5464,1.54641,133300000.0
2005-11-29 00:39:00,1.5465,1.5466,1.5465,1.5466,74300001.0
2005-11-29 00:40:00,1.54658,1.54665,1.5465,1.5466,196400004.0
2005-11-29 00:41:00,1.54658,1.54665,1.54652,1.5466,55100000.0
2005-11-29 00:42:00,1.54658,1.54659,1.54637,1.54637,318800001.0
2005-11-29 00:43:00,1.5465,1.54662,1.54631,1.54655,319699999.0
2005-11-29 00:44:00,1.54655,1.54668,1.54651,1.5466,127200000.0
2005-11-29 00:45:00,1.54654,1.54662,1.54644,1.54657,276200003.0
2005-11-29 00:46:00,1.54655,1.54665,1.54642,1.5465,302800001.0
2005-11-29 00:47:00,1.54643,1.54657,1.54642,1.54654,415299999.0
2005-11-29 00:48:00,1.54649,1.54657,1.54641,1.5465,372899999.0
2005-11-29 00:49:00,1.5465,1.54655,1.54635,1.5464,205100003.0
2005-11-29 00:50:00,1.5465,1.54655,1.54636,1.54641,200600001.0
2005-11-29 00:51:00,1.54639,1.54662,1.54622,1.54653,122899999.0
2005-11-29 00:52:00,1.5466,1.54673,1.54646,1.54673,172000002.0
2005-11-29 00:53:00,1.54667,1.54668,1.54649,1.54661,285300006.0
2005-11-29 00:54:00,1.5465,1.54665,1.54647,1.5466,197700000.0
2005-11-29 00:55:00,1.5466,1.54668,1.54641,1.5465,334600005.0
2005-11-29 00:56:00,1.54633,1.54658,1.54623,1.54644,259700003.0
2005-11-29 00:57:00,1.5465,1.54666,1.54632,1.54646,431700003.0
2005-11-29 00:58:00,1.54652,1.54663,1.54631,1.54645,196099998.0
2005-11-29 00:59:00,1.5463,1.54659,1.5463,1.54659,87999999.0
2005-11-29 01:00:00,1.54655,1.5467,1.5465,1.54653,281200002.0
2005-11-29 01:01:00,1.5467,1.54675,1.54657,1.54661,249100002.0
2005-11-29 01:02:00,1.54661,1.54675,1.54661,1.54675,152899998.0
2005-11-29 01:03:00,1.5466,1.54675,1.54646,1.54664,87000002.0
2005-11-29 01:04:00,1.54668,1.54678,1.54656,1.5467,428800001.0
2005-11-29 01:05:00,1.54672,1.54695,1.54672,1.54685,347099998.0
2005-11-29 01:06:00,1.54694,1.54703,1.54682,1.54682,187700000.0
2005-11-29 01:07:00,1.54688,1.54702,1.54681,1.54697,212999999.0
2005-11-29 01:08:00,1.5469,1.54692,1.54677,1.54684,138500002.0
2005-11-29 01:09:00,1.54684,1.54693,1.54667,1.54679,150799997.0
2005-11-29 01:10:00,1.54648,1.54669,1.54631,1.54669,393100004.0
2005-11-29 01:11:00,1.54679,1.54698,1.54667,1.54683,349800003.0
2005-11-29 01:12:00,1.54673,1.54697,1.54673,1.54693,321200000.0
2005-11-29 01:13:00,1.54696,1.54696,1.54664,1.54664,158100003.0
2005-11-29 01:14:00,1.54681,1.54697,1.5468,1.54695,264499995.0
2005-11-29 01:15:00,1.54688,1.54695,1.54678,1.5469,319300001.0
2005-11-29 01:16:00,1.54692,1.54697,1.54678,1.54682,329100003.0
2005-11-29 01:17:00,1.54697,1.54711,1.54654,1.54654,325700003.0
2005-11-29 01:18:00,1.54692,1.54708,1.54684,1.54692,154799998.0
2005-11-29 01:19:00,1.54692,1.547,1.54676,1.54693,230199999.0
2005-11-29 01:20:00,1.54692,1.54699,1.54683,1.54693,85099999.0
2005-11-29 01:21:00,1.54695,1.54695,1.5468,1.5468,120400000.0
2005-11-29 01:22:00,1.54695,1.54695,1.5469,1.5469,74199999.0
2005-11-29 01:23:00,1.5469,1.5469,1.5468,1.5468,36000000.0
2005-11-29 01:24:00,1.54671,1.54688,1.54671,1.54688,27800000.0
2005-11-29 01:25:00,1.5468,1.5468,1.5466,1.5466,95699997.0
2005-11-29 01:26:00,1.54695,1.54695,1.5469,1.5469,78500002.0
2005-11-29 01:27:00,1.54669,1.5469,1.54669,1.5469,484999998.0
2005-11-29 01:28:00,1.5468,1.54695,1.5468,1.54695,196800003.0
2005-11-29 01:29:00,1.5469,1.5469,1.54672,1.54672,128900004.0
2005-11-29 01:30:00,1.5469,1.5469,1.54677,1.54677,117300000.0
2005-11-29 01:31:00,1.54665,1.54679,1.5466,1.54668,182000003.0
2005-11-29 01:32:00,1.54646,1.54676,1.54613,1.54676,513999999.0
2005-11-29 01:33:00,1.54675,1.54687,1.54675,1.5468,28800000.0
2005-11-29 01:34:00,1.5468,1.54695,1.5466,1.54684,421199999.0
2005-11-29 01:35:00,1.54683,1.54693,1.54662,1.54677,206500002.0
2005-11-29 01:36:00,1.54692,1.547,1.54684,1.54697,300199998.0
2005-11-29 01:37:00,1.54685,1.54705,1.54685,1.547,301900002.0
2005-11-29 01:38:00,1.54698,1.54707,1.54688,1.54707,420900003.0
2005-11-29 01:39:00,1.547,1.54705,1.54682,1.54682,348400001.0
2005-11-29 01:40:00,1.54709,1.54719,1.54695,1.54695,309200003.0
2005-11-29 01:41:00,1.54707,1.5471,1.54691,1.54698,252299996.0
2005-11-29 01:42:00,1.54708,1.54712,1.54698,1.54698,117900000.0
2005-11-29 01:43:00,1.54705,1.54705,1.5469,1.5469,139499999.0
2005-11-29 01:44:00,1.54702,1.5471,1.54692,1.54697,267399998.0
2005-11-29 01:45:00,1.547,1.54705,1.547,1.54705,16000000.0
2005-11-29 01:46:00,1.547,1.54708,1.54688,1.54703,251099995.0
2005-11-29 01:47:00,1.54705,1.54705,1.5469,1.5469,116799999.0
2005-11-29 01:48:00,1.54699,1.54707,1.54689,1.547,392100001.0
2005-11-29 01:49:00,1.54697,1.54702,1.5468,1.54694,214300003.0
2005-11-29 01:50:00,1.54692,1.54702,1.54676,1.54692,238700002.0
2005-11-29 01:51:00,1.5469,1.547,1.5469,1.547,37500000.0
2005-11-29 01:52:00,1.54688,1.54705,1.54688,1.54702,222699999.0
2005-11-29 01:53:00,1.54703,1.54707,1.54685,1.54691,194300004.0
2005-11-29 01:54:00,1.54696,1.54711,1.54692,1.54702,124300002.0
2005-11-29 01:55:00,1.54688,1.547,1.54673,1.54682,395199997.0
2005-11-29 01:56:00,1.54699,1.54706,1.54687,1.54687,144600003.0
2005-11-29 01:57:00,1.54702,1.54715,1.54702,1.54715,90200002.0
2005-11-29 01:58:00,1.54699,1.5472,1.5469,1.547,370399997.0
2005-11-29 01:59:00,1.54684,1.5471,1.54684,1.5471,215799999.0
2005-11-29 02:00:00,1.54708,1.54717,1.5468,1.54685,285900001.0
2005-11-29 02:01:00,1.54694,1.54712,1.54694,1.54712,84800000.0
2005-11-29 02:02:00,1.54698,1.54717,1.5469,1.54708,251700000.0
2005-11-29 02:03:00,1.54708,1.54715,1.54696,1.54708,495799998.0
2005-11-29 02:04:00,1.54712,1.54716,1.54693,1.5471,413899999.0
2005-11-29 02:05:00,1.54708,1.54712,1.54679,1.54679,216500000.0
2005-11-29 02:06:00,1.54694,1.54709,1.54686,1.54703,317900003.0
2005-11-29 02:07:00,1.54691,1.54708,1.54686,1.54708,449999999.0
2005-11-29 02:08:00,1.54696,1.54705,1.54671,1.5469,286000000.0
2005-11-29 02:09:00,1.54699,1.54715,1.54694,1.54694,424499997.0
2005-11-29 02:10:00,1.54695,1.54707,1.54695,1.54707,71999999.0
2005-11-29 02:11:00,1.54705,1.54705,1.54668,1.54678,215200000.0
2005-11-29 02:12:00,1.54697,1.54703,1.54684,1.54686,351100002.0
2005-11-29 02:13:00,1.5468,1.54692,1.54657,1.5469,239800004.0
2005-11-29 02:14:00,1.54689,1.54705,1.54687,1.54705,252800001.0
2005-11-29 02:15:00,1.54694,1.54709,1.54685,1.54697,167299997.0
2005-11-29 02:16:00,1.54699,1.54701,1.54685,1.54685,112500002.0
2005-11-29 02:17:00,1.54685,1.54717,1.54685,1.54709,292300005.0
2005-11-29 02:18:00,1.547,1.54723,1.547,1.54723,87800001.0
2005-11-29 02:19:00,1.54715,1.54728,1.547,1.5471,179499998.0
2005-11-29 02:20:00,1.54721,1.54731,1.54707,1.54718,260100001.0
2005-11-29 02:21:00,1.5471,1.54728,1.54694,1.54706,314699999.0
2005-11-29 02:22:00,1.54695,1.5473,1.54695,1.5472,358799997.0
2005-11-29 02:23:00,1.54709,1.54721,1.54682,1.54695,150199999.0
2005-11-29 02:24:00,1.54692,1.54698,1.5467,1.54692,234000000.0
2005-11-29 02:25:00,1.54686,1.54696,1.54686,1.54695,234100001.0
2005-11-29 02:26:00,1.54687,1.54698,1.54685,1.54693,107899999.0
2005-11-29 02:27:00,1.54689,1.54704,1.54681,1.54695,203999999.0
2005-11-29 02:28:00,1.54695,1.54712,1.54683,1.54687,430999997.0
2005-11-29 02:29:00,1.54704,1.54711,1.54677,1.54693,389299996.0
2005-11-29 02:30:00,1.54685,1.54706,1.5467,1.547,198300000.0
2005-11-29 02:31:00,1.54691,1.54708,1.54676,1.54708,316000001.0
2005-11-29 02:32:00,1.54702,1.54717,1.547,1.54716,230200000.0
2005-11-29 02:33:00,1.54713,1.54713,1.54676,1.54687,280499997.0
2005-11-29 02:34:00,1.54696,1.54702,1.5468,1.54689,203800002.0
2005-11-29 02:35:00,1.54701,1.54706,1.54678,1.54692,415399999.0
2005-11-29 02:36:00,1.54686,1.54701,1.54674,1.5468,249600002.0
2005-11-29 02:37:00,1.54672,1.54697,1.54672,1.54692,238800000.0
2005-11-29 02:38:00,1.54682,1.54685,1.54663,1.54671,88200000.0
2005-11-29 02:39:00,1.5468,1.5468,1.5467,1.5467,14400000.0
2005-11-29 02:40:00,1.54682,1.54682,1.5465,1.5465,93299998.0
2005-11-29 02:41:00,1.5464,1.54659,1.54637,1.5464,374900006.0
2005-11-29 02:42:00,1.54654,1.54654,1.54631,1.54638,165600000.0
2005-11-29 02:43:00,1.54647,1.54653,1.54639,1.5465,279700000.0
2005-11-29 02:44:00,1.54645,1.54645,1.5463,1.54633,294099993.0
2005-11-29 02:45:00,1.54638,1.54659,1.54629,1.54629,201099999.0
2005-11-29 02:46:00,1.54639,1.54651,1.54631,1.54649,37600000.0
2005-11-29 02:47:00,1.54637,1.54663,1.54636,1.54663,298199999.0
2005-11-29 02:48:00,1.54661,1.54668,1.54648,1.5465,262099996.0
2005-11-29 02:49:00,1.54658,1.54658,1.54646,1.54646,16400000.0
2005-11-29 02:50:00,1.5466,1.54665,1.54652,1.54658,55200000.0
2005-11-29 02:51:00,1.54665,1.54665,1.54647,1.54653,302300002.0
2005-11-29 02:52:00,1.54654,1.54665,1.54642,1.5466,180600000.0
2005-11-29 02:53:00,1.54665,1.54665,1.54643,1.5465,269200001.0
2005-11-29 02:54:00,1.54649,1.54662,1.54645,1.54645,243599999.0
2005-11-29 02:55:00,1.54646,1.54658,1.5464,1.5465,170999998.0
2005-11-29 02:56:00,1.54642,1.54656,1.54637,1.54637,280499997.0
2005-11-29 02:57:00,1.54664,1.54675,1.54644,1.54663,322699999.0
2005-11-29 02:58:00,1.54643,1.54659,1.54639,1.5465,232800003.0
2005-11-29 02:59:00,1.54643,1.54658,1.54642,1.54652,245199998.0
2005-11-29 03:00:00,1.54637,1.54647,1.54631,1.54644,219600001.0
2005-11-29 03:01:00,1.54626,1.5465,1.54626,1.54641,427200002.0
2005-11-29 03:02:00,1.54635,1.54645,1.54607,1.54607,275000007.0
2005-11-29 03:03:00,1.54642,1.54656,1.54629,1.54629,224099996.0
2005-11-29 03:04:00,1.54628,1.5464,1.54622,1.54635,77500000.0
2005-11-29 03:05:00,1.54642,1.54651,1.54629,1.54637,264900000.0
2005-11-29 03:06:00,1.5464,1.54645,1.5464,1.54645,71600000.0
2005-11-29 03:07:00,1.54635,1.5464,1.5462,1.54628,209999998.0
2005-11-29 03:08:00,1.5464,1.54645,1.5463,1.54631,373600002.0
2005-11-29 03:09:00,1.54644,1.54654,1.54633,1.54633,292900001.0
2005-11-29 03:10:00,1.54647,1.54648,1.54626,1.54635,340999994.0
2005-11-29 03:11:00,1.5464,1.5466,1.54635,1.54644,233700001.0
2005-11-29 03:12:00,1.54629,1.54654,1.54622,1.54654,371999999.0
2005-11-29 03:13:00,1.54652,1.54652,1.54626,1.54652,254000001.0
2005-11-29 03:14:00,1.54644,1.54653,1.54631,1.54638,170899999.0
2005-11-29 03:15:00,1.54624,1.54636,1.54623,1.54636,99000003.0
2005-11-29 03:16:00,1.5464,1.54653,1.54613,1.54613,248600002.0
2005-11-29 03:17:00,1.54645,1.54645,1.54626,1.54626,159900003.0
2005-11-29 03:18:00,1.5464,1.5464,1.54622,1.54628,203300000.0
2005-11-29 03:19:00,1.54645,1.54645,1.54626,1.54626,281100004.0
2005-11-29 03:20:00,1.54649,1.5467,1.5464,1.5464,272500002.0
2005-11-29 03:21:00,1.54648,1.54653,1.54635,1.54637,301599997.0
2005-11-29 03:22:00,1.5465,1.54655,1.5465,1.54655,11200000.0
2005-11-29 03:23:00,1.5465,1.54652,1.54633,1.54633,242300002.0
2005-11-29 03:24:00,1.54639,1.54655,1.54636,1.54655,280099999.0
2005-11-29 03:25:00,1.5464,1.5465,1.5464,1.5465,24000000.0
2005-11-29 03:26:00,1.54648,1.54658,1.54636,1.54646,288399997.0
2005-11-29 03:27:00,1.54646,1.54646,1.54634,1.54634,83199999.0
2005-11-29 03:28:00,1.54656,1.54686,1.54654,1.54685,291900000.0
2005-11-29 03:29:00,1.54675,1.54675,1.54643,1.54651,238800001.0
2005-11-29 03:30:00,1.54667,1.54672,1.54658,1.54663,99899999.0
2005-11-29 03:31:00,1.54661,1.54675,1.54648,1.54655,323500004.0
2005-11-29 03:32:00,1.5467,1.54697,1.5466,1.54675,200600001.0
2005-11-29 03:33:00,1.54668,1.54675,1.54653,1.54672,225999998.0
2005-11-29 03:34:00,1.54667,1.54675,1.54651,1.54662,441599999.0
2005-11-29 03:35:00,1.5466,1.5467,1.5466,1.5467,73400000.0
2005-11-29 03:36:00,1.54653,1.54668,1.54642,1.54655,217900001.0
2005-11-29 03:37:00,1.54643,1.5466,1.5464,1.5466,309900001.0
2005-11-29 03:38:00,1.5466,1.54708,1.54654,1.54699,422899995.0
2005-11-29 03:39:00,1.54692,1.54709,1.54682,1.54703,360400000.0
2005-11-29 03:40:00,1.54683,1.54697,1.54658,1.54697,395899999.0
2005-11-29 03:41:00,1.54696,1.54714,1.54669,1.54688,411399997.0
2005-11-29 03:42:00,1.54678,1.54678,1.54654,1.54661,358600001.0
2005-11-29 03:43:00,1.54661,1.54661,1.54631,1.54636,327600001.0
2005-11-29 03:44:00,1.5467,1.54697,1.54667,1.54692,224099999.0
2005-11-29 03:45:00,1.54683,1.54692,1.54667,1.54679,487500000.0
2005-11-29 03:46:00,1.54679,1.54679,1.54659,1.54671,311600001.0
2005-11-29 03:47:00,1.54656,1.54682,1.54656,1.54682,86900001.0
2005-11-29 03:48:00,1.54685,1.54696,1.54677,1.54682,293700003.0
2005-11-29 03:49:00,1.54691,1.547,1.54675,1.54682,214099998.0
2005-11-29 03:50:00,1.54689,1.54703,1.54674,1.54703,396999999.0
2005-11-29 03:51:00,1.54698,1.54707,1.54689,1.54705,345500000.0
2005-11-29 03:52:00,1.5469,1.54716,1.54686,1.54688,313699995.0
2005-11-29 03:53:00,1.547,1.54705,1.54692,1.54698,91699999.0
2005-11-29 03:54:00,1.547,1.54705,1.547,1.54705,28000000.0
2005-11-29 03:55:00,1.54692,1.54692,1.54675,1.54675,12000000.0
2005-11-29 03:56:00,1.5468,1.54705,1.5468,1.54705,198899998.0
2005-11-29 03:57:00,1.54702,1.54702,1.54683,1.54691,81500000.0
2005-11-29 03:58:00,1.54694,1.54708,1.54681,1.54681,310600002.0
2005-11-29 03:59:00,1.54694,1.54722,1.54694,1.54715,338600001.0
2005-11-29 04:00:00,1.54723,1.54729,1.54717,1.54726,58300000.0
2005-11-29 04:01:00,1.54712,1.54725,1.54684,1.54692,361900002.0
2005-11-29 04:02:00,1.54681,1.54697,1.54681,1.54695,93999999.0
2005-11-29 04:03:00,1.54685,1.54697,1.5467,1.5467,313099996.0
2005-11-29 04:04:00,1.54699,1.54708,1.54699,1.54708,74299997.0
2005-11-29 04:05:00,1.54708,1.54712,1.54692,1.54701,246300004.0
2005-11-29 04:06:00,1.5468,1.54695,1.54677,1.54695,274999999.0
2005-11-29 04:07:00,1.54691,1.54702,1.54673,1.54702,323499999.0
2005-11-29 04:08:00,1.547,1.54705,1.54681,1.54697,179200004.0
2005-11-29 04:09:00,1.54666,1.54705,1.54666,1.547,230000000.0
2005-11-29 04:10:00,1.5469,1.54705,1.54689,1.54705,112700000.0
2005-11-29 04:11:00,1.54687,1.54705,1.5468,1.54695,387100006.0
2005-11-29 04:12:00,1.5469,1.547,1.5469,1.547,81699999.0
2005-11-29 04:13:00,1.5469,1.54709,1.54689,1.54704,346500001.0
2005-11-29 04:14:00,1.5469,1.547,1.5469,1.547,50499998.0
2005-11-29 04:15:00,1.547,1.54705,1.547,1.54705,74300002.0
2005-11-29 04:16:00,1.54696,1.54707,1.54678,1.547,372300001.0
2005-11-29 04:17:00,1.54703,1.54707,1.54695,1.54695,55900001.0
2005-11-29 04:18:00,1.54706,1.54709,1.54697,1.54703,106400001.0
2005-11-29 04:19:00,1.54695,1.54706,1.54682,1.54686,401900000.0
2005-11-29 04:20:00,1.54695,1.54707,1.5468,1.54696,92599999.0
2005-11-29 04:21:00,1.54704,1.54717,1.54681,1.5471,287700002.0
2005-11-29 04:22:00,1.54693,1.5471,1.54684,1.54698,199900002.0
2005-11-29 04:23:00,1.54705,1.54715,1.5469,1.54699,416399998.0
2005-11-29 04:24:00,1.54704,1.54722,1.54698,1.54712,212300001.0
2005-11-29 04:25:00,1.54707,1.54715,1.54685,1.54707,302799999.0
2005-11-29 04:26:00,1.54713,1.5472,1.54706,1.54718,431500006.0
2005-11-29 04:27:00,1.54719,1.54721,1.54715,1.54715,60000000.0
2005-11-29 04:28:00,1.54702,1.54721,1.54702,1.54721,45599999.0
2005-11-29 04:29:00,1.54713,1.54724,1.54707,1.54721,77400002.0
2005-11-29 04:30:00,1.54726,1.54737,1.54713,1.54723,63099998.0
2005-11-29 04:31:00,1.54735,1.54735,1.54714,1.54735,265100004.0
2005-11-29 04:32:00,1.54727,1.54743,1.54723,1.54725,222899999.0
2005-11-29 04:33:00,1.54732,1.54742,1.54725,1.5474,284600003.0
2005-11-29 04:34:00,1.54734,1.54737,1.54712,1.54723,426200007.0
2005-11-29 04:35:00,1.54723,1.54735,1.54714,1.54733,114400000.0
2005-11-29 04:36:00,1.54735,1.54735,1.5473,1.5473,46299999.0
2005-11-29 04:37:00,1.54738,1.54743,1.54724,1.54738,296200000.0
2005-11-29 04:38:00,1.54738,1.54742,1.54723,1.54735,302100001.0
2005-11-29 04:39:00,1.5474,1.54745,1.54713,1.54728,247700003.0
2005-11-29 04:40:00,1.54737,1.54745,1.54725,1.54738,127299998.0
2005-11-29 04:41:00,1.5474,1.5474,1.54721,1.54721,204599998.0
2005-11-29 04:42:00,1.54742,1.54749,1.54729,1.5473,367599995.0
2005-11-29 04:43:00,1.54729,1.54739,1.54711,1.54725,175300001.0
2005-11-29 04:44:00,1.54729,1.54741,1.54719,1.54719,82199999.0
2005-11-29 04:45:00,1.54735,1.54745,1.54716,1.54716,265400003.0
2005-11-29 04:46:00,1.5473,1.5474,1.5473,1.5474,20000001.0
2005-11-29 04:47:00,1.5474,1.54745,1.54722,1.54736,274800001.0
2005-11-29 04:48:00,1.54737,1.54745,1.54722,1.54738,307700004.0
2005-11-29 04:49:00,1.54738,1.54744,1.54718,1.5473,358700003.0
2005-11-29 04:50:00,1.54718,1.54737,1.54712,1.54721,190400005.0
2005-11-29 04:51:00,1.54725,1.54736,1.54725,1.54734,66500001.0
2005-11-29 04:52:00,1.5473,1.5473,1.5472,1.5472,66999998.0
2005-11-29 04:53:00,1.54707,1.54738,1.54707,1.54738,136600000.0
2005-11-29 04:54:00,1.54718,1.5473,1.54709,1.54728,184699999.0
2005-11-29 04:55:00,1.54734,1.54744,1.54721,1.54721,182900003.0
2005-11-29 04:56:00,1.5472,1.5473,1.5472,1.5473,2400000.0
2005-11-29 04:57:00,1.54731,1.54743,1.5472,1.54735,281500000.0
2005-11-29 04:58:00,1.54732,1.5474,1.54717,1.54732,493699999.0
2005-11-29 04:59:00,1.5474,1.54747,1.5473,1.54747,401600004.0
2005-11-29 05:00:00,1.54742,1.54752,1.54733,1.54738,310200000.0
2005-11-29 05:01:00,1.54753,1.5476,1.54748,1.54748,177300000.0
2005-11-29 05:02:00,1.5473,1.54756,1.5473,1.5475,272200001.0
2005-11-29 05:03:00,1.54761,1.54783,1.54747,1.54765,300300000.0
2005-11-29 05:04:00,1.5478,1.5479,1.5475,1.5476,253200007.0
2005-11-29 05:05:00,1.54772,1.54779,1.54768,1.54768,134099998.0
2005-11-29 05:06:00,1.54792,1.54792,1.54774,1.54774,96700001.0
2005-11-29 05:07:00,1.5478,1.54792,1.54778,1.5479,475400003.0
2005-11-29 05:08:00,1.54788,1.54788,1.54767,1.54771,370200003.0
2005-11-29 05:09:00,1.54778,1.54778,1.54765,1.54765,34100000.0
2005-11-29 05:10:00,1.54778,1.54788,1.54769,1.54769,185900000.0
2005-11-29 05:11:00,1.54785,1.54806,1.54783,1.54788,227600001.0
2005-11-29 05:12:00,1.54784,1.54803,1.54778,1.54803,203499996.0
2005-11-29 05:13:00,1.5479,1.54798,1.5478,1.54793,176600002.0
2005-11-29 05:14:00,1.54797,1.54799,1.54782,1.54782,194800004.0
2005-11-29 05:15:00,1.54788,1.54801,1.54782,1.54792,372300003.0
2005-11-29 05:16:00,1.54774,1.5479,1.54774,1.5479,111000002.0
2005-11-29 05:17:00,1.54788,1.54795,1.54782,1.54782,125400002.0
2005-11-29 05:18:00,1.54784,1.54792,1.54773,1.54778,313300000.0
2005-11-29 05:19:00,1.54777,1.54801,1.5477,1.54788,309699995.0
2005-11-29 05:20:00,1.54793,1.5481,1.54774,1.54788,278699997.0
2005-11-29 05:21:00,1.54778,1.54796,1.54762,1.5478,179100001.0
2005-11-29 05:22:00,1.54774,1.54786,1.54766,1.54778,215700003.0
2005-11-29 05:23:00,1.54774,1.54781,1.54759,1.5476,306500004.0
2005-11-29 05:24:00,1.54767,1.54783,1.54749,1.54769,407900007.0
2005-11-29 05:25:00,1.54766,1.54785,1.54766,1.5478,438200007.0
2005-11-29 05:26:00,1.54764,1.54775,1.54757,1.54767,349499999.0
2005-11-29 05:27:00,1.54763,1.54775,1.54748,1.54752,325100001.0
2005-11-29 05:28:00,1.54766,1.54773,1.54754,1.5476,214799999.0
2005-11-29 05:29:00,1.5476,1.54765,1.54752,1.54758,68599999.0
2005-11-29 05:30:00,1.5476,1.5476,1.5475,1.5475,6700000.0
2005-11-29 05:31:00,1.54756,1.54773,1.54756,1.54762,311400002.0
2005-11-29 05:32:00,1.5475,1.54765,1.5475,1.5476,300699998.0
2005-11-29 05:33:00,1.5474,1.54767,1.5474,1.54765,264100003.0
2005-11-29 05:34:00,1.54749,1.54765,1.54743,1.54765,241299998.0
2005-11-29 05:35:00,1.54767,1.54771,1.5475,1.5476,231699999.0
2005-11-29 05:36:00,1.54755,1.54767,1.5474,1.54759,332100002.0
2005-11-29 05:37:00,1.54765,1.54765,1.54738,1.5474,278000001.0
2005-11-29 05:38:00,1.54765,1.54767,1.54765,1.54767,17600000.0
2005-11-29 05:39:00,1.54747,1.54772,1.54747,1.54764,160599998.0
2005-11-29 05:40:00,1.54775,1.54775,1.54751,1.54751,92599999.0
2005-11-29 05:41:00,1.5477,1.54775,1.54762,1.54768,63800000.0
2005-11-29 05:42:00,1.5477,1.5477,1.54752,1.54752,55100002.0
2005-11-29 05:43:00,1.54752,1.54778,1.54752,1.54775,288600002.0
2005-11-29 05:44:00,1.54775,1.54775,1.54753,1.54753,35199999.0
2005-11-29 05:45:00,1.5477,1.54775,1.54761,1.54761,191799998.0
2005-11-29 05:46:00,1.54763,1.54772,1.54752,1.54761,87100001.0
2005-11-29 05:47:00,1.54765,1.54765,1.54738,1.54747,257300002.0
2005-11-29 05:48:00,1.54767,1.54776,1.54754,1.54755,484799999.0
2005-11-29 05:49:00,1.5477,1.54778,1.54746,1.54746,330299997.0
2005-11-29 05:50:00,1.54775,1.54775,1.54753,1.54759,308899997.0
2005-11-29 05:51:00,1.54762,1.54778,1.54757,1.54766,293999995.0
2005-11-29 05:52:00,1.54767,1.54775,1.54753,1.5476,336400002.0
2005-11-29 05:53:00,1.5477,1.54778,1.54755,1.54757,392400001.0
2005-11-29 05:54:00,1.5477,1.54778,1.54752,1.54752,258900002.0
2005-11-29 05:55:00,1.54765,1.54775,1.54752,1.5476,213600003.0
2005-11-29 05:56:00,1.5477,1.54773,1.54761,1.54765,74400000.0
2005-11-29 05:57:00,1.5477,1.54775,1.54756,1.54767,197099998.0
2005-11-29 05:58:00,1.5477,1.5477,1.54746,1.54746,452099997.0
2005-11-29 05:59:00,1.54759,1.54765,1.54749,1.5476,236100005.0
2005-11-29 06:00:00,1.5476,1.54765,1.54738,1.54757,184700002.0
2005-11-29 06:01:00,1.54754,1.54762,1.54734,1.54748,230100000.0
2005-11-29 06:02:00,1.5475,1.54758,1.54741,1.54746,212700002.0
2005-11-29 06:03:00,1.5475,1.54765,1.5475,1.54765,297200001.0
2005-11-29 06:04:00,1.54755,1.54765,1.5474,1.54748,282499996.0
2005-11-29 06:05:00,1.54756,1.5476,1.54745,1.54746,326600002.0
2005-11-29 06:06:00,1.54758,1.54765,1.54746,1.5476,431199999.0
2005-11-29 06:07:00,1.5475,1.54765,1.54733,1.5475,277199997.0
2005-11-29 06:08:00,1.5476,1.54765,1.54739,1.54745,289099997.0
2005-11-29 06:09:00,1.54765,1.54768,1.54747,1.54758,363799998.0
2005-11-29 06:10:00,1.5476,1.5476,1.54736,1.54736,360399998.0
2005-11-29 06:11:00,1.54767,1.54774,1.54753,1.54759,406000005.0
2005-11-29 06:12:00,1.54759,1.54785,1.54759,1.5478,314400006.0
2005-11-29 06:13:00,1.54767,1.54788,1.54767,1.54788,65700000.0
2005-11-29 06:14:00,1.54782,1.5479,1.54757,1.54773,318700000.0
2005-11-29 06:15:00,1.5477,1.54783,1.54763,1.54763,235699999.0
2005-11-29 06:16:00,1.54768,1.54778,1.54762,1.54777,43200000.0
2005-11-29 06:17:00,1.54767,1.5478,1.54755,1.54768,412100001.0
2005-11-29 06:18:00,1.5477,1.54776,1.54756,1.54763,298999998.0
2005-11-29 06:19:00,1.54766,1.54769,1.54744,1.54744,341000001.0
2005-11-29 06:20:00,1.54767,1.54776,1.54756,1.54759,430400002.0
2005-11-29 06:21:00,1.54773,1.54773,1.54757,1.54757,106300001.0
2005-11-29 06:22:00,1.54765,1.54765,1.5474,1.5474,370200004.0
2005-11-29 06:23:00,1.54756,1.54773,1.54742,1.54768,273800002.0
2005-11-29 06:24:00,1.5477,1.5477,1.54746,1.5476,305900002.0
2005-11-29 06:25:00,1.54755,1.5477,1.54755,1.54766,331500004.0
2005-11-29 06:26:00,1.54777,1.54777,1.54747,1.54762,325300003.0
2005-11-29 06:27:00,1.54775,1.54778,1.54763,1.5477,274800001.0
2005-11-29 06:28:00,1.54772,1.54778,1.54755,1.54768,302699997.0
2005-11-29 06:29:00,1.54764,1.54777,1.54763,1.5477,165500003.0
2005-11-29 06:30:00,1.54773,1.54773,1.54747,1.54763,349599998.0
2005-11-29 06:31:00,1.54764,1.54773,1.54756,1.54767,92600000.0
2005-11-29 06:32:00,1.54762,1.54775,1.54762,1.5477,163000002.0
2005-11-29 06:33:00,1.54755,1.5477,1.54755,1.5477,83900001.0
2005-11-29 06:34:00,1.54768,1.54775,1.54756,1.54775,167600001.0
2005-11-29 06:35:00,1.54758,1.54778,1.54758,1.5477,418799999.0
2005-11-29 06:36:00,1.54758,1.5477,1.54747,1.54763,157099998.0
2005-11-29 06:37:00,1.5477,1.54775,1.5477,1.54775,29199999.0
2005-11-29 06:38:00,1.54755,1.54773,1.54754,1.5476,155600000.0
2005-11-29 06:39:00,1.54758,1.54778,1.54755,1.54778,176399998.0
2005-11-29 06:40:00,1.54759,1.54782,1.54759,1.54777,264499999.0
2005-11-29 06:41:00,1.54771,1.54782,1.54759,1.54768,53699999.0
2005-11-29 06:42:00,1.5477,1.54783,1.54762,1.54776,259600000.0
2005-11-29 06:43:00,1.54772,1.54781,1.54757,1.54777,140600000.0
2005-11-29 06:44:00,1.54776,1.54776,1.54755,1.54755,137199997.0
2005-11-29 06:45:00,1.54765,1.54772,1.54749,1.54749,158200002.0
2005-11-29 06:46:00,1.5476,1.54775,1.5475,1.54765,213200002.0
2005-11-29 06:47:00,1.5477,1.5477,1.5476,1.5476,11200000.0
2005-11-29 06:48:00,1.54769,1.54775,1.54762,1.54766,317800001.0
2005-11-29 06:49:00,1.54771,1.54771,1.54749,1.54758,230299999.0
2005-11-29 06:50:00,1.5475,1.54776,1.5475,1.54766,413799998.0
2005-11-29 06:51:00,1.5476,1.54764,1.54739,1.54749,225200000.0
2005-11-29 06:52:00,1.54775,1.54778,1.54755,1.54773,304299996.0
2005-11-29 06:53:00,1.5476,1.5477,1.54758,1.5476,296300007.0
2005-11-29 06:54:00,1.54765,1.54778,1.54752,1.5476,361700001.0
2005-11-29 06:55:00,1.54773,1.54773,1.54749,1.54756,419500005.0
2005-11-29 06:56:00,1.5474,1.5476,1.5474,1.54748,246499997.0
2005-11-29 06:57:00,1.54752,1.54769,1.54752,1.54768,206299997.0
2005-11-29 06:58:00,1.5477,1.54775,1.5477,1.54775,98800000.0
2005-11-29 06:59:00,1.54759,1.54773,1.54759,1.54772,479699999.0
2005-11-29 07:00:00,1.54768,1.54775,1.54753,1.54764,349299997.0
2005-11-29 07:01:00,1.54768,1.54791,1.54768,1.54787,165399999.0
2005-11-29 07:02:00,1.5477,1.5478,1.5477,1.5478,118500000.0
2005-11-29 07:03:00,1.5478,1.5478,1.5477,1.5477,137000002.0
2005-11-29 07:04:00,1.5477,1.54785,1.54749,1.54777,508300012.0
2005-11-29 07:05:00,1.54768,1.54785,1.54768,1.54785,249000001.0
2005-11-29 07:06:00,1.5476,1.54775,1.5476,1.54775,29600000.0
2005-11-29 07:07:00,1.5478,1.5478,1.5477,1.5477,18400000.0
2005-11-29 07:08:00,1.54775,1.54775,1.5476,1.5476,9600000.0
2005-11-29 07:09:00,1.5478,1.54787,1.54762,1.54762,300900000.0
2005-11-29 07:10:00,1.54773,1.5478,1.54759,1.54767,85199999.0
2005-11-29 07:11:00,1.54777,1.54785,1.54765,1.5477,167499998.0
2005-11-29 07:12:00,1.54787,1.54791,1.54773,1.54773,215300000.0
2005-11-29 07:13:00,1.54762,1.54785,1.54762,1.54778,184299999.0
2005-11-29 07:14:00,1.54775,1.54785,1.54763,1.54777,104200001.0
2005-11-29 07:15:00,1.5478,1.54785,1.54758,1.54777,374400001.0
2005-11-29 07:16:00,1.54761,1.54783,1.54761,1.5478,220300001.0
2005-11-29 07:17:00,1.54789,1.54789,1.54775,1.54783,197100002.0
2005-11-29 07:18:00,1.54771,1.54785,1.54766,1.5478,205499999.0
2005-11-29 07:19:00,1.54777,1.54777,1.54764,1.54764,71400002.0
2005-11-29 07:20:00,1.54777,1.54787,1.54768,1.54769,320999999.0
2005-11-29 07:21:00,1.54778,1.54785,1.54767,1.54768,247100001.0
2005-11-29 07:22:00,1.54775,1.54788,1.54759,1.54782,393100006.0
2005-11-29 07:23:00,1.54778,1.5478,1.54766,1.54769,79800000.0
2005-11-29 07:24:00,1.54785,1.54785,1.54765,1.54765,350099997.0
2005-11-29 07:25:00,1.54778,1.5478,1.54765,1.5477,366599996.0
2005-11-29 07:26:00,1.54776,1.54785,1.54755,1.5478,299799996.0
2005-11-29 07:27:00,1.5478,1.5478,1.5476,1.54769,239800000.0
2005-11-29 07:28:00,1.54779,1.54791,1.54773,1.54786,177599997.0
2005-11-29 07:29:00,1.54779,1.5479,1.54779,1.54779,207800003.0
2005-11-29 07:30:00,1.54772,1.54793,1.54772,1.54793,107099998.0
2005-11-29 07:31:00,1.54784,1.54801,1.54774,1.54784,342200004.0
2005-11-29 07:32:00,1.54788,1.54793,1.54766,1.54766,306700004.0
2005-11-29 07:33:00,1.54775,1.54775,1.54753,1.54766,200800002.0
2005-11-29 07:34:00,1.54772,1.54779,1.54758,1.54762,263100000.0
2005-11-29 07:35:00,1.54755,1.5477,1.54743,1.54743,252400000.0
2005-11-29 07:36:00,1.54747,1.54761,1.54747,1.54761,51899999.0
2005-11-29 07:37:00,1.54752,1.54775,1.54721,1.54751,409600001.0
2005-11-29 07:38:00,1.54767,1.54767,1.54749,1.54749,123000000.0
2005-11-29 07:39:00,1.54761,1.54761,1.54747,1.54747,122199998.0
2005-11-29 07:40:00,1.54734,1.54762,1.54734,1.54762,367799996.0
2005-11-29 07:41:00,1.54747,1.54763,1.5474,1.54758,265199999.0
2005-11-29 07:42:00,1.54739,1.54754,1.54731,1.5475,230800001.0
2005-11-29 07:43:00,1.54729,1.54745,1.54726,1.54745,272400000.0
2005-11-29 07:44:00,1.54734,1.54755,1.54734,1.54755,76400002.0
2005-11-29 07:45:00,1.54762,1.54762,1.5474,1.5474,297199999.0
2005-11-29 07:46:00,1.54753,1.54759,1.54747,1.54756,96699999.0
2005-11-29 07:47:00,1.54764,1.54772,1.54755,1.54759,262699995.0
2005-11-29 07:48:00,1.5476,1.5477,1.54744,1.54752,202400000.0
2005-11-29 07:49:00,1.54744,1.54763,1.54742,1.54759,261999997.0
2005-11-29 07:50:00,1.5476,1.5476,1.5475,1.5475,103800002.0
2005-11-29 07:51:00,1.54766,1.54776,1.54744,1.54744,314599995.0
2005-11-29 07:52:00,1.54753,1.54769,1.54753,1.54762,173900000.0
2005-11-29 07:53:00,1.54758,1.54758,1.54746,1.54746,29400000.0
2005-11-29 07:54:00,1.54731,1.54767,1.54731,1.54767,227400002.0
2005-11-29 07:55:00,1.54749,1.54773,1.54748,1.54769,149899998.0
2005-11-29 07:56:00,1.54764,1.54767,1.54761,1.54765,59000000.0
2005-11-29 07:57:00,1.54757,1.54773,1.54754,1.54773,137900001.0
2005-11-29 07:58:00,1.54768,1.54775,1.54753,1.5477,220800000.0
2005-11-29 07:59:00,1.54774,1.54784,1.54765,1.54779,264999998.0
2005-11-29 08:00:00,1.5476,1.54777,1.5476,1.54777,55200000.0
2005-11-29 08:01:00,1.54772,1.54793,1.54767,1.54793,374600005.0
2005-11-29 08:02:00,1.54795,1.54795,1.54769,1.54778,239100003.0
2005-11-29 08:03:00,1.5479,1.54807,1.54773,1.54791,274000000.0
2005-11-29 08:04:00,1.54782,1.54799,1.54753,1.5477,332400002.0
2005-11-29 08:05:00,1.54779,1.54788,1.54779,1.54788,71100000.0
2005-11-29 08:06:00,1.54788,1.54798,1.54755,1.54755,370899999.0
2005-11-29 08:07:00,1.54772,1.54792,1.5477,1.54786,444699999.0
2005-11-29 08:08:00,1.54767,1.54793,1.54767,1.54782,352300000.0
2005-11-29 08:09:00,1.54765,1.54788,1.54765,1.54782,174500000.0
2005-11-29 08:10:00,1.54765,1.54785,1.54745,1.54769,292799995.0
2005-11-29 08:11:00,1.54764,1.54787,1.54764,1.5478,231500000.0
2005-11-29 08:12:00,1.54772,1.54774,1.5475,1.5475,211900002.0
2005-11-29 08:13:00,1.54761,1.54775,1.5475,1.5476,425300001.0
2005-11-29 08:14:00,1.54762,1.54765,1.54739,1.54739,321199999.0
2005-11-29 08:15:00,1.54762,1.54768,1.5474,1.5474,348199998.0
2005-11-29 08:16:00,1.5475,1.54762,1.54729,1.54749,383400001.0
2005-11-29 08:17:00,1.54762,1.54762,1.54745,1.5476,180499996.0
2005-11-29 08:18:00,1.54753,1.54753,1.54746,1.54746,57500002.0
2005-11-29 08:19:00,1.54748,1.54755,1.54732,1.54755,172800002.0
2005-11-29 08:20:00,1.54757,1.54759,1.54743,1.54748,131900000.0
2005-11-29 08:21:00,1.54737,1.54768,1.54737,1.54768,104200000.0
2005-11-29 08:22:00,1.54757,1.5476,1.54737,1.54737,276600001.0
2005-11-29 08:23:00,1.54752,1.54758,1.54736,1.54747,128400000.0
2005-11-29 08:24:00,1.5475,1.54761,1.54744,1.54746,95600002.0
2005-11-29 08:25:00,1.54771,1.54771,1.54747,1.54747,185300004.0
2005-11-29 08:26:00,1.5476,1.54767,1.54744,1.54751,286799999.0
2005-11-29 08:27:00,1.5475,1.54765,1.54732,1.54757,128799999.0
2005-11-29 08:28:00,1.54749,1.54765,1.54747,1.54758,195800000.0
2005-11-29 08:29:00,1.54762,1.54771,1.54745,1.54745,240499999.0
2005-11-29 08:30:00,1.54752,1.54765,1.54752,1.54765,44700000.0
2005-11-29 08:31:00,1.5474,1.54765,1.5474,1.5476,341100001.0
2005-11-29 08:32:00,1.5475,1.54765,1.5475,1.5476,286100000.0
2005-11-29 08:33:00,1.54765,1.54767,1.5475,1.54751,357800006.0
2005-11-29 08:34:00,1.54762,1.54768,1.54752,1.54761,183900000.0
2005-11-29 08:35:00,1.54765,1.54765,1.5476,1.5476,64599998.0
2005-11-29 08:36:00,1.54757,1.54769,1.54754,1.54763,284200002.0
2005-11-29 08:37:00,1.54749,1.54771,1.54749,1.54762,346100004.0
2005-11-29 08:38:00,1.54768,1.54768,1.54753,1.54762,180499998.0
2005-11-29 08:39:00,1.54756,1.54756,1.54734,1.54755,172500003.0
2005-11-29 08:40:00,1.54736,1.5476,1.54736,1.5476,99100002.0
2005-11-29 08:41:00,1.5476,1.54767,1.54748,1.54762,363399998.0
2005-11-29 08:42:00,1.54758,1.54762,1.54742,1.54743,494599998.0
2005-11-29 08:43:00,1.54746,1.54764,1.54745,1.54745,386200003.0
2005-11-29 08:44:00,1.5475,1.54753,1.5474,1.54745,115700002.0
2005-11-29 08:45:00,1.5476,1.54769,1.54735,1.54761,334800001.0
2005-11-29 08:46:00,1.54755,1.5476,1.5474,1.54748,120600000.0
2005-11-29 08:47:00,1.54747,1.54765,1.54743,1.5476,373500000.0
2005-11-29 08:48:00,1.54744,1.54762,1.54727,1.54762,364200000.0
2005-11-29 08:49:00,1.54745,1.54745,1.54719,1.54728,210999998.0
2005-11-29 08:50:00,1.54734,1.54749,1.54731,1.54732,335000000.0
2005-11-29 08:51:00,1.54745,1.54747,1.54731,1.54733,82200002.0
2005-11-29 08:52:00,1.5476,1.5477,1.54751,1.54766,292800004.0
2005-11-29 08:53:00,1.54763,1.54763,1.54746,1.54763,276499996.0
2005-11-29 08:54:00,1.54742,1.54765,1.54742,1.54758,309499998.0
2005-11-29 08:55:00,1.54758,1.54765,1.54752,1.5476,142900003.0
2005-11-29 08:56:00,1.5475,1.5476,1.5475,1.5476,63899999.0
2005-11-29 08:57:00,1.54757,1.54765,1.54743,1.54755,55100002.0
2005-11-29 08:58:00,1.54762,1.54768,1.54749,1.54757,329799996.0
2005-11-29 08:59:00,1.54747,1.54761,1.54747,1.54761,47500001.0
2005-11-29 09:00:00,1.54758,1.54788,1.54758,1.54786,216699998.0
2005-11-29 09:01:00,1.54781,1.54791,1.54769,1.54769,146499998.0
2005-11-29 09:02:00,1.54762,1.54773,1.54761,1.54771,185899998.0
2005-11-29 09:03:00,1.54758,1.54775,1.54755,1.5477,303800002.0
2005-11-29 09:04:00,1.54747,1.54771,1.54747,1.54771,312399999.0
2005-11-29 09:05:00,1.54766,1.54773,1.54756,1.54773,208600000.0
2005-11-29 09:06:00,1.54761,1.54779,1.54751,1.54768,360999997.0
2005-11-29 09:07:00,1.54757,1.54769,1.54744,1.54744,160600002.0
2005-11-29 09:08:00,1.54764,1.54766,1.54736,1.54761,240700003.0
2005-11-29 09:09:00,1.54763,1.54779,1.54762,1.54772,387400002.0
2005-11-29 09:10:00,1.54765,1.54777,1.5476,1.54777,127900000.0
2005-11-29 09:11:00,1.54771,1.54781,1.5476,1.54765,435199995.0
2005-11-29 09:12:00,1.5476,1.54776,1.54759,1.54761,341500004.0
2005-11-29 09:13:00,1.54765,1.54775,1.54756,1.54775,307300000.0
2005-11-29 09:14:00,1.54758,1.54768,1.54744,1.54758,330000003.0
2005-11-29 09:15:00,1.54762,1.54778,1.54754,1.54761,309999998.0
2005-11-29 09:16:00,1.54771,1.54787,1.54771,1.54787,83400002.0
2005-11-29 09:17:00,1.54784,1.54797,1.54784,1.54797,46400000.0
2005-11-29 09:18:00,1.54789,1.54796,1.54785,1.54786,77700001.0
2005-11-29 09:19:00,1.54775,1.54785,1.54761,1.54768,263900004.0
2005-11-29 09:20:00,1.54767,1.54781,1.54744,1.54744,302199995.0
2005-11-29 09:21:00,1.54755,1.54765,1.54738,1.54764,412900002.0
2005-11-29 09:22:00,1.54766,1.54766,1.54749,1.54754,166999999.0
2005-11-29 09:23:00,1.54767,1.54771,1.54747,1.54769,306300001.0
2005-11-29 09:24:00,1.54758,1.54787,1.54755,1.54787,314600004.0
2005-11-29 09:25:00,1.54772,1.54798,1.54772,1.54789,219700003.0
2005-11-29 09:26:00,1.54803,1.54803,1.54777,1.54777,363500003.0
2005-11-29 09:27:00,1.54788,1.54798,1.54762,1.54791,250899995.0
2005-11-29 09:28:00,1.54792,1.54803,1.54782,1.54803,261299999.0
2005-11-29 09:29:00,1.54797,1.54797,1.54776,1.54781,197500001.0
2005-11-29 09:30:00,1.54792,1.548,1.54781,1.54782,321499999.0
2005-11-29 09:31:00,1.54787,1.54801,1.54778,1.54797,200700001.0
2005-11-29 09:32:00,1.54787,1.54787,1.54774,1.54774,35299999.0
2005-11-29 09:33:00,1.54788,1.54795,1.54775,1.5479,248699997.0
2005-11-29 09:34:00,1.54792,1.54792,1.54775,1.54775,168899999.0
2005-11-29 09:35:00,1.5479,1.54803,1.54782,1.54796,295599997.0
2005-11-29 09:36:00,1.54793,1.54793,1.54768,1.54787,372700004.0
2005-11-29 09:37:00,1.54787,1.548,1.54782,1.54793,26800000.0
2005-11-29 09:38:00,1.54797,1.54797,1.54755,1.54769,309100002.0
2005-11-29 09:39:00,1.54777,1.54793,1.54777,1.54793,191799997.0
2005-11-29 09:40:00,1.54775,1.54787,1.54775,1.54783,95800003.0
2005-11-29 09:41:00,1.54782,1.54782,1.54758,1.54761,278999999.0
2005-11-29 09:42:00,1.5476,1.54777,1.54752,1.54777,387800002.0
2005-11-29 09:43:00,1.54776,1.54789,1.54764,1.54784,254999999.0
2005-11-29 09:44:00,1.5478,1.5478,1.54756,1.54756,213700002.0
2005-11-29 09:45:00,1.54765,1.54783,1.54754,1.54783,257200002.0
2005-11-29 09:46:00,1.5478,1.54785,1.5478,1.54785,60700002.0
2005-11-29 09:47:00,1.54771,1.54785,1.54768,1.5478,234200000.0
2005-11-29 09:48:00,1.5478,1.54785,1.54765,1.54775,344300000.0
2005-11-29 09:49:00,1.54773,1.54788,1.54773,1.54788,136800004.0
2005-11-29 09:50:00,1.54793,1.54793,1.54767,1.54781,272700003.0
2005-11-29 09:51:00,1.54786,1.54791,1.54763,1.54763,454600000.0
2005-11-29 09:52:00,1.54765,1.5478,1.54765,1.54769,64699999.0
2005-11-29 09:53:00,1.54768,1.54785,1.5476,1.54785,225600001.0
2005-11-29 09:54:00,1.54778,1.54784,1.54769,1.54783,403199995.0
2005-11-29 09:55:00,1.54792,1.54799,1.54772,1.54787,339300002.0
2005-11-29 09:56:00,1.54772,1.54788,1.54772,1.54788,162300001.0
2005-11-29 09:57:00,1.54793,1.54793,1.54769,1.54769,310100004.0
2005-11-29 09:58:00,1.54772,1.54787,1.54772,1.54774,170100000.0
2005-11-29 09:59:00,1.54772,1.54785,1.54763,1.54774,277099999.0
2005-11-29 10:00:00,1.5478,1.54785,1.54746,1.54766,280000000.0
2005-11-29 10:01:00,1.54783,1.54783,1.54763,1.54775,324400002.0
2005-11-29 10:02:00,1.54762,1.54783,1.54758,1.54773,416000005.0
2005-11-29 10:03:00,1.54771,1.54782,1.54763,1.54774,124600002.0
2005-11-29 10:04:00,1.54785,1.54785,1.5478,1.5478,115000000.0
2005-11-29 10:05:00,1.5476,1.54787,1.5476,1.54778,375500000.0
2005-11-29 10:06:00,1.54752,1.54765,1.54736,1.54743,157200000.0
2005-11-29 10:07:00,1.5475,1.54755,1.54735,1.54742,336799999.0
2005-11-29 10:08:00,1.54744,1.54758,1.54729,1.54743,298899996.0
2005-11-29 10:09:00,1.5474,1.54756,1.54723,1.54727,198300003.0
2005-11-29 10:10:00,1.54719,1.5473,1.54712,1.54725,155199997.0
2005-11-29 10:11:00,1.54724,1.54752,1.54724,1.54733,488500000.0
2005-11-29 10:12:00,1.54732,1.54742,1.54714,1.54714,260399999.0
2005-11-29 10:13:00,1.54722,1.5474,1.54713,1.54727,333399998.0
2005-11-29 10:14:00,1.54725,1.54733,1.54709,1.54727,274099998.0
2005-11-29 10:15:00,1.54732,1.54747,1.54732,1.54732,127799999.0
2005-11-29 10:16:00,1.5474,1.54747,1.54722,1.5474,322799997.0
2005-11-29 10:17:00,1.54737,1.54753,1.54716,1.54722,252699999.0
2005-11-29 10:18:00,1.54711,1.54723,1.54703,1.54715,314799996.0
2005-11-29 10:19:00,1.54712,1.54728,1.54709,1.54709,246600002.0
2005-11-29 10:20:00,1.5471,1.54738,1.5471,1.54721,274099999.0
2005-11-29 10:21:00,1.5473,1.54752,1.54719,1.54728,465900001.0
2005-11-29 10:22:00,1.54719,1.54733,1.54711,1.54722,127900002.0
2005-11-29 10:23:00,1.5473,1.54739,1.54719,1.54729,317899999.0
2005-11-29 10:24:00,1.5473,1.54743,1.54716,1.54743,152599999.0
2005-11-29 10:25:00,1.54733,1.54743,1.54708,1.54728,321200000.0
2005-11-29 10:26:00,1.54723,1.54735,1.54713,1.54734,212100000.0
2005-11-29 10:27:00,1.5473,1.54738,1.54713,1.5473,452899997.0
2005-11-29 10:28:00,1.54732,1.54743,1.54725,1.54743,272699994.0
2005-11-29 10:29:00,1.54742,1.54742,1.54721,1.54721,153400002.0
2005-11-29 10:30:00,1.54713,1.54727,1.54704,1.5472,439400002.0
2005-11-29 10:31:00,1.54718,1.54723,1.54694,1.54708,416600002.0
2005-11-29 10:32:00,1.54716,1.54724,1.54697,1.54697,341800000.0
2005-11-29 10:33:00,1.54713,1.54719,1.54698,1.54706,450299998.0
2005-11-29 10:34:00,1.54703,1.5472,1.54696,1.54708,117000000.0
2005-11-29 10:35:00,1.54702,1.54725,1.54692,1.54707,234400001.0
2005-11-29 10:36:00,1.54708,1.54714,1.54699,1.54708,254200002.0
2005-11-29 10:37:00,1.54705,1.54713,1.54688,1.54708,284300000.0
2005-11-29 10:38:00,1.54712,1.54722,1.547,1.547,190900000.0
2005-11-29 10:39:00,1.5471,1.54714,1.54697,1.54703,281699997.0
2005-11-29 10:40:00,1.54695,1.5472,1.54681,1.54711,264400002.0
2005-11-29 10:41:00,1.54711,1.54728,1.54702,1.54716,409799996.0
2005-11-29 10:42:00,1.54697,1.54716,1.54696,1.54716,237200001.0
2005-11-29 10:43:00,1.54721,1.54721,1.54672,1.54708,465100004.0
2005-11-29 10:44:00,1.54718,1.54726,1.54705,1.54708,323000003.0
2005-11-29 10:45:00,1.54721,1.54721,1.54715,1.54715,121900001.0
2005-11-29 10:46:00,1.54705,1.54715,1.54686,1.54698,227900005.0
2005-11-29 10:47:00,1.54719,1.54721,1.54701,1.54701,168200002.0
2005-11-29 10:48:00,1.5473,1.54741,1.54716,1.54724,246799996.0
2005-11-29 10:49:00,1.54723,1.54735,1.54716,1.54722,366500000.0
2005-11-29 10:50:00,1.54712,1.54721,1.54703,1.54704,217499999.0
2005-11-29 10:51:00,1.54695,1.54725,1.54695,1.54725,532000002.0
2005-11-29 10:52:00,1.54718,1.54727,1.54701,1.54712,329899999.0
2005-11-29 10:53:00,1.54723,1.54732,1.54713,1.54727,232699999.0
2005-11-29 10:54:00,1.54725,1.54741,1.54719,1.54725,343399999.0
2005-11-29 10:55:00,1.54735,1.54743,1.54721,1.54723,279700001.0
2005-11-29 10:56:00,1.5474,1.54751,1.54723,1.54747,361400004.0
2005-11-29 10:57:00,1.54738,1.54745,1.54719,1.5474,365000006.0
2005-11-29 10:58:00,1.5474,1.5474,1.54721,1.54724,204399998.0
2005-11-29 10:59:00,1.54728,1.54743,1.54716,1.54725,242400000.0
2005-11-29 11:00:00,1.54723,1.54732,1.54707,1.54709,302800001.0
2005-11-29 11:01:00,1.54733,1.54736,1.54718,1.54724,246099999.0
2005-11-29 11:02:00,1.54742,1.54742,1.54724,1.54724,200499996.0
2005-11-29 11:03:00,1.54722,1.54735,1.54719,1.54728,199700003.0
2005-11-29 11:04:00,1.54721,1.5473,1.54694,1.5473,227900000.0
2005-11-29 11:05:00,1.54727,1.54728,1.54713,1.54721,208700001.0
2005-11-29 11:06:00,1.54725,1.54725,1.5472,1.5472,31900000.0
2005-11-29 11:07:00,1.54725,1.54725,1.54711,1.54711,123799998.0
2005-11-29 11:08:00,1.54722,1.54728,1.54713,1.54715,295100000.0
2005-11-29 11:09:00,1.54706,1.54723,1.547,1.54723,205499996.0
2005-11-29 11:10:00,1.54717,1.54717,1.54697,1.54697,336500000.0
2005-11-29 11:11:00,1.54706,1.54723,1.54692,1.54692,210400000.0
2005-11-29 11:12:00,1.54704,1.54728,1.54704,1.54713,405799998.0
2005-11-29 11:13:00,1.54699,1.54721,1.54693,1.54721,310000005.0
2005-11-29 11:14:00,1.5471,1.54727,1.5471,1.54725,401899998.0
2005-11-29 11:15:00,1.54716,1.54737,1.54715,1.54737,297099996.0
2005-11-29 11:16:00,1.54738,1.54746,1.54724,1.54739,326800001.0
2005-11-29 11:17:00,1.54713,1.54738,1.54713,1.5473,209399999.0
2005-11-29 11:18:00,1.54728,1.54734,1.54716,1.54727,268600001.0
2005-11-29 11:19:00,1.54719,1.54733,1.54717,1.54732,220599998.0
2005-11-29 11:20:00,1.54723,1.54734,1.54711,1.54721,474100000.0
2005-11-29 11:21:00,1.54716,1.54724,1.54702,1.54711,439800000.0
2005-11-29 11:22:00,1.54706,1.54712,1.54677,1.54677,188300001.0
2005-11-29 11:23:00,1.54672,1.54696,1.54672,1.54691,363800000.0
2005-11-29 11:24:00,1.54694,1.54712,1.54679,1.54694,411599999.0
2005-11-29 11:25:00,1.54703,1.5473,1.54683,1.5472,247200003.0
2005-11-29 11:26:00,1.54719,1.54735,1.54719,1.54735,207900002.0
2005-11-29 11:27:00,1.54728,1.54729,1.54713,1.54717,289799998.0
2005-11-29 11:28:00,1.5471,1.5472,1.54697,1.54698,301100002.0
2005-11-29 11:29:00,1.5471,1.54715,1.54698,1.54698,229899996.0
2005-11-29 11:30:00,1.54705,1.54723,1.54698,1.54709,404799999.0
2005-11-29 11:31:00,1.547,1.54717,1.54697,1.54717,231999997.0
2005-11-29 11:32:00,1.5471,1.54721,1.54697,1.54707,448899999.0
2005-11-29 11:33:00,1.54706,1.54714,1.54697,1.54707,387699997.0
2005-11-29 11:34:00,1.5471,1.54715,1.54692,1.547,365099998.0
2005-11-29 11:35:00,1.54703,1.54719,1.54692,1.54708,252400002.0
2005-11-29 11:36:00,1.54711,1.54722,1.54702,1.54712,212100000.0
2005-11-29 11:37:00,1.54691,1.54708,1.54691,1.54707,315800001.0
2005-11-29 11:38:00,1.54702,1.54711,1.5469,1.54704,303300002.0
2005-11-29 11:39:00,1.54695,1.54714,1.54693,1.54701,373400004.0
2005-11-29 11:40:00,1.54682,1.54712,1.54682,1.54712,346499999.0
2005-11-29 11:41:00,1.54699,1.54717,1.54694,1.54715,493600004.0
2005-11-29 11:42:00,1.54703,1.54722,1.54687,1.54712,81000000.0
2005-11-29 11:43:00,1.54714,1.54719,1.54696,1.54696,319900001.0
2005-11-29 11:44:00,1.5469,1.54713,1.5469,1.54696,344400007.0
2005-11-29 11:45:00,1.547,1.54709,1.54686,1.54694,297800006.0
2005-11-29 11:46:00,1.547,1.54728,1.54696,1.54719,324800000.0
2005-11-29 11:47:00,1.54698,1.5473,1.54695,1.54715,169400002.0
2005-11-29 11:48:00,1.54726,1.54742,1.54715,1.54731,393100004.0
2005-11-29 11:49:00,1.54708,1.54731,1.54708,1.54708,373799997.0
2005-11-29 11:50:00,1.5473,1.54735,1.5472,1.54725,463300003.0
2005-11-29 11:51:00,1.54729,1.54733,1.54708,1.54714,347200001.0
2005-11-29 11:52:00,1.54715,1.54732,1.54701,1.54723,375400004.0
2005-11-29 11:53:00,1.54733,1.54735,1.54717,1.54722,367999999.0
2005-11-29 11:54:00,1.54727,1.54731,1.54703,1.54703,299700001.0
2005-11-29 11:55:00,1.547,1.54739,1.547,1.54736,250799998.0
2005-11-29 11:56:00,1.54726,1.54748,1.54725,1.54748,210700003.0
2005-11-29 11:57:00,1.54728,1.54755,1.54728,1.54755,240499999.0
2005-11-29 11:58:00,1.5475,1.5475,1.54722,1.54734,229299998.0
2005-11-29 11:59:00,1.54741,1.54761,1.54741,1.54751,252400001.0
2005-11-29 12:00:00,1.54761,1.54765,1.5474,1.5474,309299998.0
2005-11-29 12:01:00,1.54741,1.54772,1.54741,1.54767,306400001.0
2005-11-29 12:02:00,1.54769,1.54774,1.54748,1.54761,246200003.0
2005-11-29 12:03:00,1.54754,1.5477,1.54745,1.54769,385000000.0
2005-11-29 12:04:00,1.54753,1.54767,1.54746,1.54758,349600000.0
2005-11-29 12:05:00,1.54758,1.54765,1.54746,1.54758,294799997.0
2005-11-29 12:06:00,1.54752,1.54763,1.54727,1.5475,345900002.0
2005-11-29 12:07:00,1.54757,1.54776,1.54751,1.54753,381699997.0
2005-11-29 12:08:00,1.54777,1.54782,1.54761,1.54761,276000001.0
2005-11-29 12:09:00,1.54767,1.54777,1.54754,1.54761,274800004.0
2005-11-29 12:10:00,1.54767,1.54775,1.54745,1.54762,226999999.0
2005-11-29 12:11:00,1.54772,1.54778,1.54752,1.54766,210800000.0
2005-11-29 12:12:00,1.54778,1.54779,1.54759,1.54759,258199996.0
2005-11-29 12:13:00,1.5477,1.54777,1.54763,1.54771,71099998.0
2005-11-29 12:14:00,1.54777,1.54782,1.54764,1.54764,186100000.0
2005-11-29 12:15:00,1.54768,1.54775,1.54755,1.54775,346800002.0
2005-11-29 12:16:00,1.54752,1.54775,1.54752,1.5477,157700000.0
2005-11-29 12:17:00,1.54775,1.54775,1.54759,1.54768,294200005.0
2005-11-29 12:18:00,1.5477,1.54775,1.54754,1.54754,417900007.0
2005-11-29 12:19:00,1.54763,1.54782,1.54763,1.54768,216200000.0
2005-11-29 12:20:00,1.5476,1.5477,1.5476,1.5477,65499998.0
2005-11-29 12:21:00,1.54764,1.54784,1.54764,1.54771,369800000.0
2005-11-29 12:22:00,1.5477,1.54782,1.54763,1.54771,350199996.0
2005-11-29 12:23:00,1.5477,1.5477,1.54742,1.54742,206599998.0
2005-11-29 12:24:00,1.54768,1.54768,1.54757,1.54762,272900002.0
2005-11-29 12:25:00,1.54769,1.54775,1.54751,1.54757,468200002.0
2005-11-29 12:26:00,1.54753,1.54753,1.54722,1.54728,200899998.0
2005-11-29 12:27:00,1.54726,1.54738,1.54717,1.54738,275500002.0
2005-11-29 12:28:00,1.5473,1.54743,1.54713,1.54727,278300004.0
2005-11-29 12:29:00,1.54719,1.54735,1.54714,1.54725,184400001.0
2005-11-29 12:30:00,1.54726,1.54728,1.54708,1.54715,242099999.0
2005-11-29 12:31:00,1.54732,1.54732,1.54709,1.54724,317799999.0
2005-11-29 12:32:00,1.54726,1.54735,1.5471,1.54728,364100004.0
2005-11-29 12:33:00,1.54726,1.54726,1.54705,1.54712,281400003.0
2005-11-29 12:34:00,1.54715,1.54725,1.54703,1.54703,436299998.0
2005-11-29 12:35:00,1.54718,1.54718,1.54701,1.54701,60800003.0
2005-11-29 12:36:00,1.54706,1.54706,1.54688,1.54688,66100000.0
2005-11-29 12:37:00,1.54708,1.54714,1.54692,1.54706,320699998.0
2005-11-29 12:38:00,1.547,1.54717,1.54696,1.54708,473700002.0
2005-11-29 12:39:00,1.54697,1.5471,1.54695,1.54696,348300005.0
2005-11-29 12:40:00,1.5471,1.54715,1.54688,1.54697,263500001.0
2005-11-29 12:41:00,1.547,1.54717,1.54691,1.54705,211200002.0
2005-11-29 12:42:00,1.54691,1.54711,1.5469,1.54708,319000003.0
2005-11-29 12:43:00,1.54694,1.54705,1.54669,1.54697,504799995.0
2005-11-29 12:44:00,1.54676,1.54705,1.54676,1.54705,97999997.0
2005-11-29 12:45:00,1.54686,1.54709,1.54684,1.54707,335899997.0
2005-11-29 12:46:00,1.54712,1.54715,1.54694,1.54704,272500000.0
2005-11-29 12:47:00,1.54713,1.54715,1.54692,1.54715,301199999.0
2005-11-29 12:48:00,1.5469,1.54717,1.5469,1.54715,304300004.0
2005-11-29 12:49:00,1.54713,1.54713,1.54695,1.547,197600003.0
2005-11-29 12:50:00,1.54686,1.54705,1.54682,1.54682,272200002.0
2005-11-29 12:51:00,1.54696,1.54703,1.54686,1.54703,276400001.0
2005-11-29 12:52:00,1.54687,1.54708,1.54662,1.54689,401900001.0
2005-11-29 12:53:00,1.54684,1.54697,1.54665,1.54695,337000000.0
2005-11-29 12:54:00,1.54677,1.54698,1.54676,1.54698,232499997.0
2005-11-29 12:55:00,1.54697,1.54705,1.5469,1.54692,288300003.0
2005-11-29 12:56:00,1.54678,1.54704,1.54678,1.54696,250199999.0
2005-11-29 12:57:00,1.5469,1.54709,1.54684,1.54698,222300000.0
2005-11-29 12:58:00,1.54691,1.54701,1.54683,1.54687,302799996.0
2005-11-29 12:59:00,1.54695,1.54709,1.54683,1.54696,145499998.0
2005-11-29 13:00:00,1.54709,1.54727,1.54698,1.54716,256600006.0
2005-11-29 13:01:00,1.54726,1.54733,1.54715,1.54723,115000002.0
2005-11-29 13:02:00,1.54718,1.54728,1.54703,1.54703,210799999.0
2005-11-29 13:03:00,1.5471,1.54725,1.54703,1.54725,187399999.0
2005-11-29 13:04:00,1.54715,1.5472,1.54692,1.54699,140500000.0
2005-11-29 13:05:00,1.54703,1.54717,1.54697,1.54712,221499999.0
2005-11-29 13:06:00,1.54704,1.54717,1.5469,1.54703,81400000.0
2005-11-29 13:07:00,1.54714,1.54731,1.54702,1.54716,384400000.0
2005-11-29 13:08:00,1.54709,1.54731,1.54709,1.54715,269200002.0
2005-11-29 13:09:00,1.54731,1.54731,1.54708,1.54727,302400000.0
2005-11-29 13:10:00,1.54725,1.54738,1.54715,1.54716,200300003.0
2005-11-29 13:11:00,1.54729,1.54729,1.54714,1.54714,40800000.0
2005-11-29 13:12:00,1.54715,1.54728,1.54704,1.54726,348100001.0
2005-11-29 13:13:00,1.54723,1.54727,1.54709,1.54713,248399995.0
2005-11-29 13:14:00,1.54711,1.54726,1.54706,1.54717,399499999.0
2005-11-29 13:15:00,1.54715,1.54731,1.54707,1.54728,158800000.0
2005-11-29 13:16:00,1.5473,1.54732,1.54713,1.54717,294300003.0
2005-11-29 13:17:00,1.54721,1.54738,1.54714,1.54716,325900001.0
2005-11-29 13:18:00,1.5471,1.54736,1.5471,1.54725,324400004.0
2005-11-29 13:19:00,1.5471,1.54725,1.5471,1.54725,7100000.0
2005-11-29 13:20:00,1.54733,1.54733,1.54716,1.54718,323900005.0
2005-11-29 13:21:00,1.54728,1.54735,1.54718,1.5473,124500002.0
2005-11-29 13:22:00,1.54735,1.54735,1.54717,1.54725,213599998.0
2005-11-29 13:23:00,1.54735,1.54735,1.54707,1.54707,284000000.0
2005-11-29 13:24:00,1.54713,1.54751,1.54713,1.54751,256400000.0
2005-11-29 13:25:00,1.54743,1.54743,1.54715,1.54735,316300005.0
2005-11-29 13:26:00,1.5473,1.54748,1.54722,1.54738,285199998.0
2005-11-29 13:27:00,1.54745,1.54754,1.54722,1.54722,215499997.0
2005-11-29 13:28:00,1.54715,1.54725,1.54699,1.54715,224599999.0
2005-11-29 13:29:00,1.54701,1.54725,1.54701,1.54723,187400002.0
2005-11-29 13:30:00,1.54722,1.54732,1.54711,1.54725,356200000.0
2005-11-29 13:31:00,1.54722,1.54731,1.54714,1.54722,188400002.0
2005-11-29 13:32:00,1.5472,1.54727,1.5471,1.5471,293499998.0
2005-11-29 13:33:00,1.5471,1.5473,1.54703,1.54728,183000002.0
2005-11-29 13:34:00,1.54732,1.54732,1.54706,1.54715,257000001.0
2005-11-29 13:35:00,1.5472,1.54735,1.54714,1.54727,189900004.0
2005-11-29 13:36:00,1.54726,1.54738,1.54714,1.54725,247199999.0
2005-11-29 13:37:00,1.5472,1.54735,1.5472,1.5472,267200003.0
2005-11-29 13:38:00,1.54732,1.54735,1.54723,1.54728,112500000.0
2005-11-29 13:39:00,1.54733,1.5475,1.54721,1.54725,430199998.0
2005-11-29 13:40:00,1.54736,1.54753,1.5473,1.5474,315700002.0
2005-11-29 13:41:00,1.54742,1.54747,1.5472,1.54736,283600001.0
2005-11-29 13:42:00,1.54738,1.54741,1.54715,1.54733,174500001.0
2005-11-29 13:43:00,1.54737,1.54745,1.54724,1.54737,166300001.0
2005-11-29 13:44:00,1.54731,1.54748,1.54725,1.54748,285200003.0
2005-11-29 13:45:00,1.54747,1.5475,1.54735,1.54739,69500000.0
2005-11-29 13:46:00,1.54758,1.54762,1.54746,1.54748,394499998.0
2005-11-29 13:47:00,1.54751,1.54755,1.54725,1.54725,293700004.0
2005-11-29 13:48:00,1.54746,1.54755,1.54731,1.5475,346900004.0
2005-11-29 13:49:00,1.54749,1.54755,1.54744,1.54752,201200000.0
2005-11-29 13:50:00,1.54751,1.54759,1.54739,1.54745,383700000.0
2005-11-29 13:51:00,1.54747,1.54768,1.54746,1.5476,334199997.0
2005-11-29 13:52:00,1.54755,1.54755,1.54739,1.54746,138700003.0
2005-11-29 13:53:00,1.54753,1.54759,1.54743,1.54756,273200002.0
2005-11-29 13:54:00,1.54758,1.54765,1.5474,1.54765,225299998.0
2005-11-29 13:55:00,1.54757,1.54764,1.5474,1.5475,355599999.0
2005-11-29 13:56:00,1.54755,1.54755,1.54732,1.54748,176799999.0
2005-11-29 13:57:00,1.54741,1.54758,1.54741,1.5475,307699998.0
2005-11-29 13:58:00,1.54738,1.54757,1.54738,1.54757,125700000.0
2005-11-29 13:59:00,1.54738,1.54764,1.54737,1.54764,269800002.0
2005-11-29 14:00:00,1.54755,1.54762,1.54746,1.54748,188499998.0
2005-11-29 14:01:00,1.54754,1.54764,1.54733,1.54733,338099998.0
2005-11-29 14:02:00,1.54751,1.54764,1.54746,1.54764,511800001.0
2005-11-29 14:03:00,1.54747,1.54773,1.54726,1.54745,164600002.0
2005-11-29 14:04:00,1.54741,1.54755,1.54726,1.5475,437200002.0
2005-11-29 14:05:00,1.54755,1.54761,1.54755,1.54761,47900000.0
2005-11-29 14:06:00,1.54757,1.54765,1.5474,1.54763,203799999.0
2005-11-29 14:07:00,1.5476,1.5476,1.54739,1.54748,203900001.0
2005-11-29 14:08:00,1.5475,1.5477,1.54749,1.54759,168899999.0
2005-11-29 14:09:00,1.54754,1.54772,1.54752,1.54766,209100000.0
2005-11-29 14:10:00,1.54756,1.54768,1.54747,1.54759,340400004.0
2005-11-29 14:11:00,1.5475,1.54768,1.54749,1.5476,159499997.0
2005-11-29 14:12:00,1.54746,1.54767,1.54746,1.5476,439599994.0
2005-11-29 14:13:00,1.5476,1.54766,1.54738,1.5476,296100000.0
2005-11-29 14:14:00,1.54746,1.54761,1.54742,1.54744,252499994.0
2005-11-29 14:15:00,1.54763,1.54763,1.54742,1.54747,190700000.0
2005-11-29 14:16:00,1.54753,1.54761,1.54741,1.54761,293700000.0
2005-11-29 14:17:00,1.54758,1.54759,1.54736,1.54741,136200000.0
2005-11-29 14:18:00,1.5475,1.54755,1.54735,1.5474,275199998.0
2005-11-29 14:19:00,1.54748,1.54755,1.54735,1.5475,328700000.0
2005-11-29 14:20:00,1.54739,1.54755,1.54723,1.54748,424899999.0
2005-11-29 14:21:00,1.54752,1.54762,1.54739,1.54749,274700000.0
2005-11-29 14:22:00,1.54742,1.54762,1.54735,1.54742,453800006.0
2005-11-29 14:23:00,1.54745,1.54745,1.54726,1.54726,382199999.0
2005-11-29 14:24:00,1.54734,1.54743,1.54715,1.54732,200400000.0
2005-11-29 14:25:00,1.54729,1.5474,1.5472,1.54737,408699998.0
2005-11-29 14:26:00,1.54718,1.54741,1.54718,1.54733,343100002.0
2005-11-29 14:27:00,1.54738,1.54744,1.54711,1.54731,241200001.0
2005-11-29 14:28:00,1.54714,1.5474,1.54714,1.54731,361100001.0
2005-11-29 14:29:00,1.54729,1.54734,1.54709,1.54727,312400003.0
2005-11-29 14:30:00,1.54725,1.54732,1.54706,1.54721,503000008.0
2005-11-29 14:31:00,1.5473,1.5473,1.54706,1.54706,157300000.0
2005-11-29 14:32:00,1.54733,1.54739,1.54699,1.54726,382899997.0
2005-11-29 14:33:00,1.54732,1.54747,1.54732,1.54745,386500009.0
2005-11-29 14:34:00,1.54747,1.5475,1.54729,1.54738,227999998.0
2005-11-29 14:35:00,1.54733,1.54759,1.54719,1.54739,401999998.0
2005-11-29 14:36:00,1.54732,1.54753,1.54732,1.54753,265399998.0
2005-11-29 14:37:00,1.54745,1.54752,1.54733,1.54746,439500002.0
2005-11-29 14:38:00,1.5475,1.5475,1.54728,1.54739,302599995.0
2005-11-29 14:39:00,1.54745,1.54745,1.54729,1.5473,291300003.0
2005-11-29 14:40:00,1.54747,1.54755,1.54734,1.5475,367400001.0
2005-11-29 14:41:00,1.54748,1.54748,1.54734,1.54734,43600000.0
2005-11-29 14:42:00,1.54755,1.54755,1.54722,1.54744,328999998.0
2005-11-29 14:43:00,1.54736,1.54748,1.54715,1.54738,303800001.0
2005-11-29 14:44:00,1.54728,1.54735,1.54717,1.5473,390399999.0
2005-11-29 14:45:00,1.54729,1.54742,1.54719,1.54719,157499997.0
2005-11-29 14:46:00,1.54738,1.54738,1.54723,1.54723,70700000.0
2005-11-29 14:47:00,1.5472,1.54735,1.54717,1.54735,206399997.0
2005-11-29 14:48:00,1.54729,1.54741,1.54719,1.54731,88000000.0
2005-11-29 14:49:00,1.54739,1.54747,1.54724,1.54726,367400003.0
2005-11-29 14:50:00,1.54745,1.54745,1.54723,1.54732,263200000.0
2005-11-29 14:51:00,1.54723,1.54737,1.54705,1.54732,190600000.0
2005-11-29 14:52:00,1.54732,1.5474,1.54726,1.5474,146000001.0
2005-11-29 14:53:00,1.54728,1.54743,1.5472,1.54735,260100000.0
2005-11-29 14:54:00,1.5474,1.5474,1.5473,1.5473,28800000.0
2005-11-29 14:55:00,1.54718,1.54737,1.54718,1.54729,257299999.0
2005-11-29 14:56:00,1.54731,1.5474,1.54722,1.54732,313099999.0
2005-11-29 14:57:00,1.54722,1.54733,1.54713,1.54722,435099996.0
2005-11-29 14:58:00,1.5471,1.54732,1.5471,1.54728,149399997.0
2005-11-29 14:59:00,1.54728,1.54728,1.54702,1.54712,241900001.0
2005-11-29 15:00:00,1.54727,1.54739,1.54724,1.54731,358700005.0
2005-11-29 15:01:00,1.54727,1.54731,1.54705,1.54705,366500000.0
2005-11-29 15:02:00,1.54728,1.54734,1.54715,1.54715,157899999.0
2005-11-29 15:03:00,1.54719,1.54724,1.54706,1.54708,290100002.0
2005-11-29 15:04:00,1.54715,1.54728,1.54706,1.54722,223200003.0
2005-11-29 15:05:00,1.54713,1.54722,1.54679,1.54707,418300002.0
2005-11-29 15:06:00,1.5471,1.54733,1.5471,1.54724,122000000.0
2005-11-29 15:07:00,1.54719,1.54741,1.54709,1.54722,142300000.0
2005-11-29 15:08:00,1.54724,1.5473,1.547,1.5473,201300001.0
2005-11-29 15:09:00,1.5473,1.5473,1.54712,1.54712,132799999.0
2005-11-29 15:10:00,1.54728,1.54739,1.54706,1.5473,529799992.0
2005-11-29 15:11:00,1.54721,1.54738,1.5472,1.5473,370700002.0
2005-11-29 15:12:00,1.54738,1.54738,1.54723,1.54733,293000004.0
2005-11-29 15:13:00,1.54723,1.54738,1.54717,1.54727,260400003.0
2005-11-29 15:14:00,1.54721,1.54738,1.54714,1.54731,354599997.0
2005-11-29 15:15:00,1.54726,1.54747,1.54722,1.54735,382200001.0
2005-11-29 15:16:00,1.54748,1.54751,1.54731,1.54737,299200003.0
2005-11-29 15:17:00,1.54742,1.54754,1.54736,1.54754,287000000.0
2005-11-29 15:18:00,1.54741,1.5476,1.54735,1.5476,331699997.0
2005-11-29 15:19:00,1.54768,1.5477,1.54752,1.54758,241900002.0
2005-11-29 15:20:00,1.54758,1.54775,1.54756,1.5477,416300000.0
2005-11-29 15:21:00,1.54763,1.54775,1.54746,1.54766,226700004.0
2005-11-29 15:22:00,1.54757,1.54779,1.5475,1.54765,305600000.0
2005-11-29 15:23:00,1.54766,1.54777,1.54745,1.54745,227399999.0
2005-11-29 15:24:00,1.54775,1.54785,1.54755,1.54755,299100002.0
2005-11-29 15:25:00,1.54751,1.54751,1.54725,1.54725,301899999.0
2005-11-29 15:26:00,1.54742,1.54752,1.54725,1.5474,472900004.0
2005-11-29 15:27:00,1.54747,1.54749,1.54733,1.54733,296000004.0
2005-11-29 15:28:00,1.54727,1.54746,1.54727,1.54733,454700001.0
2005-11-29 15:29:00,1.54743,1.54761,1.54732,1.54749,304200001.0
2005-11-29 15:30:00,1.54754,1.54777,1.5474,1.54764,396300006.0
2005-11-29 15:31:00,1.54755,1.54768,1.54736,1.54755,223099996.0
2005-11-29 15:32:00,1.5475,1.54783,1.5475,1.54783,299300000.0
2005-11-29 15:33:00,1.54786,1.54786,1.54762,1.54775,272900001.0
2005-11-29 15:34:00,1.54777,1.54784,1.54758,1.54758,226300002.0
2005-11-29 15:35:00,1.54782,1.54794,1.5477,1.54781,248700001.0
2005-11-29 15:36:00,1.54761,1.54783,1.54761,1.54776,390200003.0
2005-11-29 15:37:00,1.54771,1.54794,1.54771,1.54785,242400000.0
2005-11-29 15:38:00,1.54782,1.54796,1.54767,1.5477,287999999.0
2005-11-29 15:39:00,1.54788,1.54804,1.54783,1.54784,205800001.0
2005-11-29 15:40:00,1.54766,1.5479,1.54765,1.54774,298600001.0
2005-11-29 15:41:00,1.54765,1.54778,1.54756,1.54778,148599998.0
2005-11-29 15:42:00,1.54756,1.54775,1.54756,1.54775,79900002.0
2005-11-29 15:43:00,1.54762,1.54777,1.54754,1.5477,188500002.0
2005-11-29 15:44:00,1.54772,1.54781,1.54763,1.54777,178300001.0
2005-11-29 15:45:00,1.54765,1.5478,1.54756,1.54768,323099996.0
2005-11-29 15:46:00,1.54764,1.54785,1.54749,1.5477,232600000.0
2005-11-29 15:47:00,1.548,1.5481,1.54791,1.54793,251200002.0
2005-11-29 15:48:00,1.54792,1.54815,1.54791,1.54794,408400000.0
2005-11-29 15:49:00,1.54797,1.54804,1.54782,1.54793,330299995.0
2005-11-29 15:50:00,1.54774,1.54792,1.54768,1.54786,186900000.0
2005-11-29 15:51:00,1.54781,1.54805,1.54772,1.54785,224600000.0
2005-11-29 15:52:00,1.54793,1.548,1.54783,1.54783,290000002.0
2005-11-29 15:53:00,1.54788,1.54795,1.54759,1.54759,280100002.0
2005-11-29 15:54:00,1.54754,1.54767,1.54744,1.5476,219800000.0
2005-11-29 15:55:00,1.54739,1.54761,1.54739,1.54761,66800000.0
2005-11-29 15:56:00,1.54757,1.54758,1.54733,1.54745,340300006.0
2005-11-29 15:57:00,1.5474,1.54752,1.54729,1.54738,245100002.0
2005-11-29 15:58:00,1.54744,1.54747,1.54731,1.54732,316700000.0
2005-11-29 15:59:00,1.54748,1.54748,1.54735,1.54739,252500002.0
2005-11-29 16:00:00,1.54753,1.54753,1.54732,1.54745,295900001.0
2005-11-29 16:01:00,1.54726,1.54759,1.54726,1.54746,257899999.0
2005-11-29 16:02:00,1.54736,1.54744,1.54722,1.54731,306200001.0
2005-11-29 16:03:00,1.54747,1.54775,1.54747,1.54763,406200001.0
2005-11-29 16:04:00,1.54746,1.54762,1.54746,1.54756,179400000.0
2005-11-29 16:05:00,1.54763,1.54767,1.54743,1.5475,335300005.0
2005-11-29 16:06:00,1.54738,1.54765,1.54738,1.54765,318600005.0
2005-11-29 16:07:00,1.54755,1.54795,1.54755,1.54795,454600000.0
2005-11-29 16:08:00,1.54793,1.54803,1.54787,1.54795,262300001.0
2005-11-29 16:09:00,1.54803,1.54808,1.54789,1.54808,341200002.0
2005-11-29 16:10:00,1.54806,1.54822,1.54796,1.54822,241599999.0
2005-11-29 16:11:00,1.54818,1.54829,1.5479,1.5482,593200001.0
2005-11-29 16:12:00,1.54819,1.5484,1.54805,1.54806,429700002.0
2005-11-29 16:13:00,1.54798,1.54835,1.54783,1.54809,335599998.0
2005-11-29 16:14:00,1.54808,1.54842,1.54796,1.54842,589799998.0
2005-11-29 16:15:00,1.54821,1.54836,1.54798,1.54818,197800000.0
2005-11-29 16:16:00,1.54828,1.54833,1.54815,1.54818,373300001.0
2005-11-29 16:17:00,1.54835,1.54845,1.54824,1.5483,207700002.0
2005-11-29 16:18:00,1.5483,1.54838,1.54814,1.54826,278299999.0
2005-11-29 16:19:00,1.54823,1.54852,1.54823,1.54842,357199998.0
2005-11-29 16:20:00,1.54831,1.54838,1.5482,1.54826,157900000.0
2005-11-29 16:21:00,1.54833,1.54833,1.54813,1.54824,241300005.0
2005-11-29 16:22:00,1.54821,1.5484,1.54821,1.54831,245200002.0
2005-11-29 16:23:00,1.54838,1.54845,1.5483,1.54831,256500002.0
2005-11-29 16:24:00,1.54835,1.54864,1.54835,1.54851,420899996.0
2005-11-29 16:25:00,1.54847,1.54856,1.54826,1.54841,264600004.0
2005-11-29 16:26:00,1.54837,1.54838,1.54806,1.54838,307999994.0
2005-11-29 16:27:00,1.54837,1.54853,1.54821,1.54828,188600002.0
2005-11-29 16:28:00,1.54837,1.54846,1.54824,1.54827,202899998.0
2005-11-29 16:29:00,1.54837,1.5484,1.54825,1.54836,197500002.0
2005-11-29 16:30:00,1.5482,1.54838,1.54804,1.54824,150399998.0
2005-11-29 16:31:00,1.5482,1.54825,1.54799,1.54813,258100001.0
2005-11-29 16:32:00,1.54817,1.54827,1.54799,1.54811,409999994.0
2005-11-29 16:33:00,1.54813,1.54827,1.54807,1.54809,183000003.0
2005-11-29 16:34:00,1.5482,1.54832,1.54812,1.54822,159700005.0
2005-11-29 16:35:00,1.54828,1.54841,1.54808,1.54824,268399998.0
2005-11-29 16:36:00,1.54812,1.54832,1.54801,1.54825,302799998.0
2005-11-29 16:37:00,1.54825,1.5484,1.5482,1.5483,227100000.0
2005-11-29 16:38:00,1.5483,1.54843,1.54815,1.54836,455600003.0
2005-11-29 16:39:00,1.54843,1.54843,1.54825,1.54826,252899998.0
2005-11-29 16:40:00,1.54824,1.54836,1.54813,1.54823,256600003.0
2005-11-29 16:41:00,1.54818,1.54836,1.54817,1.54834,219400001.0
2005-11-29 16:42:00,1.54814,1.5485,1.54814,1.54845,467600000.0
2005-11-29 16:43:00,1.5484,1.5484,1.54806,1.54806,57400000.0
2005-11-29 16:44:00,1.54838,1.54842,1.54813,1.54832,304000001.0
2005-11-29 16:45:00,1.5484,1.54844,1.54822,1.54829,339200001.0
2005-11-29 16:46:00,1.54847,1.54853,1.54832,1.54846,188499998.0
2005-11-29 16:47:00,1.54835,1.54852,1.5483,1.54849,335500001.0
2005-11-29 16:48:00,1.54845,1.54845,1.54825,1.54826,143700001.0
2005-11-29 16:49:00,1.54827,1.54844,1.54823,1.54841,506700001.0
2005-11-29 16:50:00,1.54827,1.54839,1.54827,1.54833,116499998.0
2005-11-29 16:51:00,1.54828,1.54835,1.54801,1.54801,340400000.0
2005-11-29 16:52:00,1.54832,1.5484,1.54824,1.54828,296800002.0
2005-11-29 16:53:00,1.54822,1.54839,1.54822,1.54832,248600003.0
2005-11-29 16:54:00,1.54804,1.54838,1.54804,1.54836,461399998.0
2005-11-29 16:55:00,1.54842,1.54853,1.54832,1.54853,423800001.0
2005-11-29 16:56:00,1.54837,1.54853,1.54837,1.54853,237800003.0
2005-11-29 16:57:00,1.54851,1.54865,1.54847,1.54854,340800003.0
2005-11-29 16:58:00,1.5484,1.54858,1.54824,1.54834,264700003.0
2005-11-29 16:59:00,1.54852,1.54863,1.54835,1.54856,146299999.0
2005-11-29 17:00:00,1.54858,1.54862,1.54838,1.54852,285499997.0
2005-11-29 17:01:00,1.54845,1.54845,1.54812,1.54825,260500003.0
2005-11-29 17:02:00,1.54813,1.54826,1.54811,1.54816,243500001.0
2005-11-29 17:03:00,1.54825,1.5484,1.54814,1.54833,286000003.0
2005-11-29 17:04:00,1.54838,1.54854,1.54814,1.54814,479099993.0
2005-11-29 17:05:00,1.54837,1.54856,1.5483,1.54851,257300001.0
2005-11-29 17:06:00,1.54845,1.54853,1.54832,1.54845,183800000.0
2005-11-29 17:07:00,1.5484,1.54849,1.54825,1.54839,248399997.0
2005-11-29 17:08:00,1.54839,1.54849,1.54826,1.5484,249200001.0
2005-11-29 17:09:00,1.54828,1.5485,1.54828,1.5485,184600003.0
2005-11-29 17:10:00,1.54829,1.54843,1.54823,1.54835,297200001.0
2005-11-29 17:11:00,1.54834,1.54834,1.54814,1.54827,173000001.0
2005-11-29 17:12:00,1.54825,1.5484,1.5482,1.54837,546400006.0
2005-11-29 17:13:00,1.54832,1.54832,1.54801,1.54801,354499993.0
2005-11-29 17:14:00,1.54803,1.54823,1.54803,1.54813,273399998.0
2005-11-29 17:15:00,1.54811,1.54811,1.54776,1.54776,107200001.0
2005-11-29 17:16:00,1.54788,1.54818,1.54775,1.54799,418399996.0
2005-11-29 17:17:00,1.54805,1.54829,1.54805,1.54826,210000001.0
2005-11-29 17:18:00,1.54809,1.54831,1.548,1.54831,236400002.0
2005-11-29 17:19:00,1.5481,1.54823,1.54808,1.5481,146800002.0
2005-11-29 17:20:00,1.54806,1.54813,1.54793,1.54808,337100003.0
2005-11-29 17:21:00,1.54797,1.5482,1.54797,1.5482,283200002.0
2005-11-29 17:22:00,1.54806,1.54818,1.54802,1.54812,393900004.0
2005-11-29 17:23:00,1.54809,1.54819,1.54794,1.54807,336200002.0
2005-11-29 17:24:00,1.54828,1.54832,1.54805,1.54805,278000002.0
2005-11-29 17:25:00,1.54811,1.54825,1.54811,1.54825,140500003.0
2005-11-29 17:26:00,1.5482,1.54825,1.5482,1.54825,32000000.0
2005-11-29 17:27:00,1.54823,1.54833,1.54815,1.54815,221400002.0
2005-11-29 17:28:00,1.54818,1.54818,1.54793,1.54793,62600001.0
2005-11-29 17:29:00,1.54787,1.54808,1.54784,1.548,318699998.0
2005-11-29 17:30:00,1.54794,1.54805,1.5478,1.54799,295600006.0
2005-11-29 17:31:00,1.54788,1.54801,1.54782,1.54792,419399998.0
2005-11-29 17:32:00,1.54775,1.548,1.54772,1.5479,342000001.0
2005-11-29 17:33:00,1.54797,1.54804,1.54785,1.54785,141500001.0
2005-11-29 17:34:00,1.54786,1.54788,1.54769,1.54775,212900003.0
2005-11-29 17:35:00,1.54788,1.54793,1.54769,1.54769,409699996.0
2005-11-29 17:36:00,1.54748,1.5479,1.54748,1.5479,111099999.0
2005-11-29 17:37:00,1.5477,1.54795,1.5477,1.5479,270900001.0
2005-11-29 17:38:00,1.54785,1.54785,1.54763,1.54776,231200004.0
2005-11-29 17:39:00,1.5478,1.54792,1.54768,1.5478,238800006.0
2005-11-29 17:40:00,1.54782,1.54812,1.54765,1.54801,284499998.0
2005-11-29 17:41:00,1.54805,1.54813,1.5479,1.54804,257700001.0
2005-11-29 17:42:00,1.54812,1.54812,1.54789,1.54789,240200001.0
2005-11-29 17:43:00,1.54783,1.54819,1.54783,1.54808,254200002.0
2005-11-29 17:44:00,1.54799,1.54822,1.54779,1.54813,246800000.0
2005-11-29 17:45:00,1.54804,1.54823,1.54801,1.54812,376499999.0
2005-11-29 17:46:00,1.5481,1.54815,1.54801,1.54809,172600001.0
2005-11-29 17:47:00,1.54802,1.54815,1.54802,1.54815,66900002.0
2005-11-29 17:48:00,1.54808,1.54808,1.5479,1.54796,140699999.0
2005-11-29 17:49:00,1.54787,1.54813,1.54781,1.54808,449399998.0
2005-11-29 17:50:00,1.54808,1.54813,1.54789,1.54805,221600002.0
2005-11-29 17:51:00,1.54796,1.54813,1.54793,1.54813,262200002.0
2005-11-29 17:52:00,1.54815,1.54818,1.54794,1.54808,301899997.0
2005-11-29 17:53:00,1.54804,1.54812,1.54783,1.54802,231800000.0
2005-11-29 17:54:00,1.54794,1.5481,1.54784,1.54797,315199999.0
2005-11-29 17:55:00,1.54797,1.548,1.54781,1.54787,292299998.0
2005-11-29 17:56:00,1.54781,1.54795,1.54769,1.54784,201900000.0
2005-11-29 17:57:00,1.54775,1.54787,1.54775,1.54783,45499999.0
2005-11-29 17:58:00,1.54772,1.54789,1.54755,1.54777,223499998.0
2005-11-29 17:59:00,1.54795,1.54802,1.54773,1.54773,446399998.0
2005-11-29 18:00:00,1.54788,1.54799,1.54766,1.54785,242000000.0
2005-11-29 18:01:00,1.5476,1.5476,1.5474,1.5474,1802500018.0
2005-11-29 18:02:00,1.5475,1.5475,1.5474,1.5475,1802500018.0
2005-11-29 18:03:00,1.5474,1.5476,1.5474,1.5474,1802500018.0
2005-11-29 18:04:00,1.5475,1.5476,1.5474,1.5474,1802500018.0
2005-11-29 18:05:00,1.5475,1.5475,1.5473,1.5475,1802500018.0
2005-11-29 18:06:00,1.5476,1.5476,1.5475,1.5475,1802500018.0
2005-11-29 18:07:00,1.5476,1.5476,1.5476,1.5476,1802500018.0
2005-11-29 18:08:00,1.5475,1.5476,1.5475,1.5475,1802500018.0
2005-11-29 18:09:00,1.54841,1.54857,1.54832,1.54841,1802500018.0
2005-11-29 18:11:00,1.54817,1.54828,1.54795,1.54798,1322100008.0
2005-11-29 18:12:00,1.54808,1.54816,1.54794,1.54794,2042700011.0
2005-11-29 18:13:00,1.54808,1.54815,1.54792,1.54792,1534100001.0
2005-11-29 18:14:00,1.5473,1.5474,1.5473,1.5474,939400008.0
2005-11-29 18:15:00,1.54793,1.54813,1.54788,1.54808,939400008.0
2005-11-29 18:16:00,1.5475,1.5475,1.5474,1.5474,1709199998.0
2005-11-29 18:17:00,1.54787,1.54802,1.54773,1.54791,1709199998.0
2005-11-29 18:18:00,1.5478,1.54795,1.5476,1.54778,806700007.0
2005-11-29 18:19:00,1.54795,1.54798,1.54767,1.54778,1968600001.0
2005-11-29 18:20:00,1.54793,1.54793,1.54767,1.54771,2088200002.0
2005-11-29 18:21:00,1.54779,1.54779,1.54746,1.54746,780100003.0
2005-11-29 18:22:00,1.54748,1.54768,1.54748,1.54768,776300005.0
2005-11-29 18:23:00,1.5475,1.5475,1.5474,1.5474,1089999996.0
2005-11-29 18:25:00,1.5473,1.5474,1.5473,1.5473,1089999996.0
2005-11-29 18:26:00,1.5474,1.5474,1.5473,1.5473,1089999996.0
2005-11-29 18:27:00,1.54782,1.54782,1.54746,1.54757,1089999996.0
2005-11-29 18:28:00,1.54764,1.54777,1.54754,1.54755,2014900006.0
2005-11-29 18:29:00,1.5476,1.5478,1.54746,1.54752,1726000007.0
2005-11-29 18:30:00,1.54756,1.54771,1.5474,1.54748,864200000.0
2005-11-29 18:31:00,1.54762,1.5478,1.54754,1.54771,1235600001.0
2005-11-29 18:32:00,1.54788,1.54799,1.54765,1.54765,1458300005.0
2005-11-29 18:34:00,1.5473,1.5473,1.5473,1.5473,2047900006.0
2005-11-29 18:35:00,1.5476,1.54768,1.54752,1.54765,2047900006.0
2005-11-29 18:36:00,1.54769,1.54774,1.5475,1.54752,1404499991.0
2005-11-29 18:37:00,1.54765,1.54779,1.54754,1.54763,2141000003.0
2005-11-29 18:38:00,1.54762,1.54769,1.54746,1.5475,1501100009.0
2005-11-29 18:39:00,1.5476,1.54777,1.54759,1.54774,1799400010.0
2005-11-29 18:40:00,1.5473,1.5474,1.5473,1.5473,1382400006.0
2005-11-29 18:41:00,1.5475,1.54772,1.54748,1.5477,1382400006.0
2005-11-29 18:42:00,1.5477,1.54778,1.54758,1.5477,1339400001.0
2005-11-29 18:43:00,1.54777,1.54783,1.54765,1.5477,508700002.0
2005-11-29 18:44:00,1.54772,1.54789,1.54762,1.54763,575000001.0
2005-11-29 18:45:00,1.54754,1.54783,1.54753,1.5478,585800004.0
2005-11-29 18:46:00,1.54774,1.54799,1.54768,1.54783,382899998.0
2005-11-29 18:47:00,1.54779,1.54796,1.54774,1.54786,484999997.0
2005-11-29 18:48:00,1.5479,1.54795,1.54775,1.5478,1512200007.0
2005-11-29 18:49:00,1.54795,1.54795,1.54774,1.54776,376500001.0
2005-11-29 18:50:00,1.54769,1.54769,1.54746,1.54746,712299998.0
2005-11-29 18:51:00,1.54751,1.54772,1.5474,1.54755,1252500003.0
2005-11-29 18:52:00,1.54742,1.54771,1.54742,1.54759,1527900004.0
2005-11-29 18:53:00,1.54747,1.54764,1.54743,1.54756,1124100007.0
2005-11-29 18:54:00,1.54748,1.54755,1.54737,1.54737,572300003.0
2005-11-29 18:55:00,1.54742,1.54742,1.54717,1.54721,1867000008.0
2005-11-29 18:56:00,1.54747,1.5476,1.54736,1.5474,1190700000.0
2005-11-29 18:57:00,1.54743,1.54751,1.54726,1.54737,644700005.0
2005-11-29 18:58:00,1.54742,1.54757,1.54733,1.54745,1005100008.0
2005-11-29 18:59:00,1.5475,1.54766,1.54747,1.5475,1587600015.0
2005-11-29 19:00:00,1.5474,1.54757,1.54731,1.54736,353200000.0
2005-11-29 19:01:00,1.54734,1.54738,1.54712,1.54728,403200004.0
2005-11-29 19:02:00,1.54717,1.54738,1.5471,1.54724,874100003.0
2005-11-29 19:03:00,1.54715,1.54734,1.54715,1.54723,321799999.0
2005-11-29 19:04:00,1.54716,1.54734,1.54716,1.54731,149700000.0
2005-11-29 19:05:00,1.54726,1.54733,1.5471,1.54728,638999999.0
2005-11-29 19:06:00,1.5474,1.54745,1.54722,1.54722,1926700008.0
2005-11-29 19:07:00,1.5473,1.54744,1.54718,1.54718,1064399995.0
2005-11-29 19:08:00,1.54738,1.54745,1.54722,1.54722,1594200006.0
2005-11-29 19:09:00,1.54731,1.54743,1.54715,1.54719,1254000003.0
2005-11-29 19:10:00,1.54719,1.54738,1.54715,1.54738,907700007.0
2005-11-29 19:11:00,1.54737,1.54738,1.54715,1.54738,1257100005.0
2005-11-29 19:12:00,1.54734,1.54734,1.54705,1.54709,1007000006.0
2005-11-29 19:13:00,1.547,1.54715,1.54696,1.54715,376100002.0
2005-11-29 19:14:00,1.54702,1.54723,1.54702,1.54723,371900001.0
2005-11-29 19:15:00,1.54721,1.54734,1.54714,1.54719,1406900013.0
2005-11-29 19:16:00,1.54726,1.54733,1.5471,1.5471,596899999.0
2005-11-29 19:17:00,1.54725,1.54727,1.547,1.547,606300003.0
2005-11-29 19:18:00,1.54714,1.54725,1.54707,1.54718,783099996.0
2005-11-29 19:19:00,1.54706,1.54727,1.54705,1.54723,945100003.0
2005-11-29 19:20:00,1.5472,1.54728,1.54699,1.54718,1067999988.0
2005-11-29 19:21:00,1.54718,1.54727,1.54708,1.54717,1005799994.0
2005-11-29 19:22:00,1.5472,1.5473,1.5472,1.5473,109800001.0
2005-11-29 19:23:00,1.54718,1.5473,1.54711,1.54725,547500003.0
2005-11-29 19:24:00,1.54714,1.54735,1.54713,1.54735,550900001.0
2005-11-29 19:25:00,1.5472,1.54735,1.54715,1.54727,1078299994.0
2005-11-29 19:26:00,1.54724,1.54735,1.5471,1.5473,808200001.0
2005-11-29 19:27:00,1.5472,1.54735,1.54713,1.54728,1283100008.0
2005-11-29 19:28:00,1.54718,1.54735,1.54718,1.54728,294099997.0
2005-11-29 19:29:00,1.54716,1.54735,1.54707,1.54723,808000000.0
2005-11-29 19:31:00,1.54735,1.54735,1.5471,1.54716,1381700007.0
2005-11-29 19:32:00,1.54715,1.54735,1.54715,1.54727,820600008.0
2005-11-29 19:33:00,1.54728,1.54735,1.54714,1.54714,959300006.0
2005-11-29 19:34:00,1.5472,1.54738,1.54708,1.5473,1992700003.0
2005-11-29 19:35:00,1.54717,1.54735,1.54701,1.54735,1003400005.0
2005-11-29 19:36:00,1.54728,1.54735,1.54703,1.54725,598399996.0
2005-11-29 19:37:00,1.5472,1.54735,1.5472,1.54735,342300005.0
2005-11-29 19:38:00,1.54733,1.54735,1.5472,1.5472,756800005.0
2005-11-29 19:39:00,1.54727,1.54735,1.5471,1.54725,1043499998.0
2005-11-29 19:40:00,1.5473,1.5473,1.54715,1.54716,586300005.0
2005-11-29 19:41:00,1.5472,1.5472,1.5472,1.5472,124400000.0
2005-11-29 19:42:00,1.5473,1.54738,1.54716,1.54733,604600004.0
2005-11-29 19:43:00,1.54737,1.54738,1.54721,1.54721,269700000.0
2005-11-29 19:44:00,1.54728,1.54738,1.54717,1.5473,866500003.0
2005-11-29 19:45:00,1.54718,1.54735,1.54714,1.54735,292500003.0
2005-11-29 19:46:00,1.54728,1.54735,1.54711,1.54716,702700005.0
2005-11-29 19:47:00,1.54713,1.54738,1.54713,1.54733,300600000.0
2005-11-29 19:48:00,1.54733,1.54735,1.54726,1.5473,528100003.0
2005-11-29 19:49:00,1.54735,1.54735,1.54716,1.54728,1313800009.0
2005-11-29 19:50:00,1.54715,1.54735,1.54715,1.54735,84000000.0
2005-11-29 19:51:00,1.54734,1.54744,1.54727,1.54731,539800010.0
2005-11-29 19:52:00,1.54728,1.54735,1.5472,1.54735,370800001.0
2005-11-29 19:53:00,1.54735,1.54735,1.5471,1.54714,515500001.0
2005-11-29 19:54:00,1.54721,1.54735,1.5472,1.5473,441699999.0
2005-11-29 19:55:00,1.54732,1.54743,1.54725,1.54743,500400003.0
2005-11-29 19:56:00,1.54727,1.54743,1.54717,1.54731,1260500004.0
2005-11-29 19:57:00,1.54722,1.54746,1.54714,1.54728,1805000009.0
2005-11-29 19:58:00,1.54723,1.54729,1.54695,1.54695,1480899997.0
2005-11-29 19:59:00,1.54696,1.54713,1.54689,1.54708,1045100002.0
2005-11-29 20:00:00,1.54709,1.54714,1.54693,1.54706,759400010.0
2005-11-29 20:01:00,1.54698,1.54715,1.54688,1.54707,756399998.0
2005-11-29 20:02:00,1.547,1.54727,1.547,1.54714,396600002.0
2005-11-29 20:03:00,1.54708,1.5472,1.54696,1.54711,262399998.0
2005-11-29 20:04:00,1.54717,1.54722,1.54703,1.54713,324899997.0
2005-11-29 20:05:00,1.54715,1.54726,1.54709,1.54716,259099999.0
2005-11-29 20:06:00,1.54734,1.54734,1.54722,1.54722,391900000.0
2005-11-29 20:07:00,1.54728,1.54728,1.54715,1.54718,314800003.0
2005-11-29 20:08:00,1.54727,1.54734,1.54712,1.54721,1245200005.0
2005-11-29 20:09:00,1.54713,1.54729,1.54711,1.54722,374800005.0
2005-11-29 20:10:00,1.54707,1.54718,1.54703,1.54715,337900001.0
2005-11-29 20:11:00,1.54718,1.5472,1.54704,1.5471,774700003.0
2005-11-29 20:12:00,1.54717,1.54725,1.54709,1.5472,283600002.0
2005-11-29 20:13:00,1.54699,1.54722,1.54686,1.54719,1755000019.0
2005-11-29 20:14:00,1.54718,1.54718,1.5469,1.54705,388400002.0
2005-11-29 20:15:00,1.5471,1.54726,1.5471,1.54717,1162300004.0
2005-11-29 20:16:00,1.54713,1.54726,1.54706,1.54713,1750399996.0
2005-11-29 20:17:00,1.54717,1.54723,1.54711,1.54717,346599995.0
2005-11-29 20:18:00,1.54718,1.54719,1.54705,1.54708,470299999.0
2005-11-29 20:19:00,1.5475,1.5475,1.5474,1.5475,568699999.0
2005-11-29 20:20:00,1.5474,1.5474,1.5472,1.5473,568699999.0
2005-11-29 20:21:00,1.54738,1.54751,1.54726,1.54746,568699999.0
2005-11-29 20:22:00,1.54728,1.54746,1.54728,1.54737,554999999.0
2005-11-29 20:23:00,1.5473,1.54748,1.54718,1.54729,1282600012.0
2005-11-29 20:24:00,1.54742,1.54742,1.54712,1.54719,526800000.0
2005-11-29 20:25:00,1.5473,1.54742,1.54714,1.54726,920599997.0
2005-11-29 20:26:00,1.54737,1.54744,1.54729,1.54729,355499999.0
2005-11-29 20:27:00,1.54727,1.54743,1.54722,1.54743,591100000.0
2005-11-29 20:28:00,1.5471,1.5472,1.5471,1.5471,1942400001.0
2005-11-29 20:29:00,1.54752,1.54761,1.54732,1.54745,1942400001.0
2005-11-29 20:31:00,1.5474,1.54749,1.54726,1.54732,1908200001.0
2005-11-29 20:32:00,1.5472,1.5472,1.5471,1.5472,524599995.0
2005-11-29 20:33:00,1.54747,1.54751,1.5471,1.5471,524599995.0
2005-11-29 20:34:00,1.54704,1.54728,1.54704,1.54725,452900000.0
2005-11-29 20:35:00,1.54727,1.54743,1.54714,1.5472,532299995.0
2005-11-29 20:36:00,1.5471,1.54735,1.54702,1.54735,463799999.0
2005-11-29 20:37:00,1.54734,1.54748,1.5472,1.54735,968800009.0
2005-11-29 20:38:00,1.5472,1.54745,1.54713,1.54729,2028700012.0
2005-11-29 20:39:00,1.54705,1.54725,1.54705,1.54723,1093600013.0
2005-11-29 20:40:00,1.5473,1.54735,1.5471,1.5471,1370600013.0
2005-11-29 20:41:00,1.54734,1.54746,1.54714,1.54742,534700001.0
2005-11-29 20:42:00,1.54733,1.54738,1.54712,1.54712,353999997.0
2005-11-29 20:43:00,1.54728,1.54742,1.5472,1.54734,729299994.0
2005-11-29 20:44:00,1.54731,1.54739,1.54709,1.54709,1391700004.0
2005-11-29 20:45:00,1.54727,1.54735,1.54712,1.54733,583000003.0
2005-11-29 20:46:00,1.54743,1.54748,1.54716,1.54747,409500002.0
2005-11-29 20:47:00,1.54727,1.54739,1.5471,1.54738,622200005.0
2005-11-29 20:48:00,1.5472,1.54748,1.5472,1.5474,1345799991.0
2005-11-29 20:49:00,1.54733,1.54745,1.54715,1.54737,933200000.0
2005-11-29 20:50:00,1.54742,1.54752,1.54732,1.54746,1757700008.0
2005-11-29 20:51:00,1.54732,1.54746,1.54726,1.5474,365099998.0
2005-11-29 20:52:00,1.54742,1.54742,1.54716,1.54731,1442100003.0
2005-11-29 20:53:00,1.5474,1.54745,1.54729,1.5473,1672100006.0
2005-11-29 20:54:00,1.54737,1.54747,1.54724,1.54724,746499998.0
2005-11-29 20:55:00,1.54723,1.54738,1.54722,1.54738,760900006.0
2005-11-29 20:56:00,1.54721,1.54737,1.547,1.54719,2081300003.0
2005-11-29 20:57:00,1.5469,1.5471,1.5469,1.5471,1486799998.0
2005-11-29 20:58:00,1.5469,1.5471,1.5469,1.5471,1486799998.0
2005-11-29 20:59:00,1.5472,1.5473,1.5472,1.5472,1486799998.0
2005-11-29 21:00:00,1.5473,1.5473,1.5471,1.5471,1486799998.0
2005-11-29 21:01:00,1.5469,1.5471,1.5469,1.5471,1486799998.0
2005-11-29 21:02:00,1.5472,1.54737,1.54714,1.5473,1486799998.0
2005-11-29 21:03:00,1.54721,1.54745,1.54721,1.54738,1476600006.0
2005-11-29 21:04:00,1.5474,1.5474,1.5472,1.5472,216500002.0
2005-11-29 21:05:00,1.5473,1.54745,1.54722,1.5474,788400000.0
2005-11-29 21:06:00,1.5471,1.54748,1.5471,1.5474,581300000.0
2005-11-29 21:07:00,1.5474,1.5474,1.54726,1.5474,474700002.0
2005-11-29 21:08:00,1.54734,1.54748,1.54731,1.54746,310000005.0
2005-11-29 21:09:00,1.54743,1.54751,1.54734,1.54734,481999999.0
2005-11-29 21:10:00,1.5475,1.54755,1.54743,1.54755,1151999998.0
2005-11-29 21:11:00,1.54744,1.54751,1.5473,1.5474,552699995.0
2005-11-29 21:12:00,1.54747,1.54753,1.54731,1.54746,320500004.0
2005-11-29 21:13:00,1.54753,1.54771,1.54746,1.54758,1011400002.0
2005-11-29 21:14:00,1.54753,1.54764,1.54741,1.54764,745799999.0
2005-11-29 21:15:00,1.54762,1.54762,1.54731,1.54732,628100002.0
2005-11-29 21:16:00,1.54739,1.54753,1.54722,1.54726,763400000.0
2005-11-29 21:17:00,1.54732,1.54743,1.54722,1.54724,1219400001.0
2005-11-29 21:18:00,1.54743,1.54752,1.54722,1.54732,580000004.0
2005-11-29 21:19:00,1.54738,1.54738,1.54704,1.54709,655600006.0
2005-11-29 21:20:00,1.5473,1.5474,1.5473,1.5473,1657500001.0
2005-11-29 21:22:00,1.54696,1.5472,1.54696,1.54708,1657500001.0
2005-11-29 21:23:00,1.54703,1.54711,1.54679,1.54687,1377199998.0
2005-11-29 21:24:00,1.5469,1.54706,1.54688,1.54694,714200003.0
2005-11-29 21:25:00,1.547,1.54705,1.5466,1.54678,1039299999.0
2005-11-29 21:26:00,1.54685,1.547,1.54684,1.547,799500001.0
2005-11-29 21:27:00,1.54705,1.54705,1.54691,1.547,755100003.0
2005-11-29 21:28:00,1.54688,1.54701,1.54679,1.54688,580900001.0
2005-11-29 21:29:00,1.54689,1.54705,1.54686,1.547,488900010.0
2005-11-29 21:30:00,1.54684,1.54697,1.5468,1.54695,326200005.0
2005-11-29 21:31:00,1.54676,1.54694,1.5467,1.54678,663600007.0
2005-11-29 21:32:00,1.54687,1.54706,1.54675,1.54695,1937099997.0
2005-11-29 21:33:00,1.54698,1.54701,1.5468,1.5469,300300004.0
2005-11-29 21:34:00,1.54701,1.54713,1.54692,1.54694,1149600006.0
2005-11-29 21:35:00,1.54702,1.54712,1.54694,1.54694,868200014.0
2005-11-29 21:36:00,1.54695,1.54705,1.54688,1.5469,344399997.0
2005-11-29 21:37:00,1.5469,1.54705,1.54684,1.54697,413900002.0
2005-11-29 21:38:00,1.54696,1.54702,1.54678,1.54695,289799999.0
2005-11-29 21:39:00,1.54698,1.54701,1.54677,1.54691,327599996.0
2005-11-29 21:40:00,1.54683,1.547,1.54675,1.54687,542300003.0
2005-11-29 21:41:00,1.54685,1.54697,1.5467,1.54685,724100004.0
2005-11-29 21:42:00,1.54698,1.54701,1.54678,1.54678,678500005.0
2005-11-29 21:43:00,1.54682,1.54703,1.54681,1.54702,956700009.0
2005-11-29 21:44:00,1.54702,1.54702,1.54678,1.54685,1319099997.0
2005-11-29 21:45:00,1.54697,1.54705,1.54682,1.5469,780500000.0
2005-11-29 21:46:00,1.54686,1.54707,1.54686,1.54697,1521100004.0
2005-11-29 21:47:00,1.54688,1.54706,1.54683,1.54692,1399900005.0
2005-11-29 21:48:00,1.54688,1.54702,1.54676,1.54694,291800000.0
2005-11-29 21:49:00,1.54694,1.54703,1.54679,1.54694,1261399996.0
2005-11-29 21:50:00,1.54688,1.547,1.54683,1.547,170999998.0
2005-11-29 21:51:00,1.54691,1.54705,1.54689,1.547,489699993.0
2005-11-29 21:52:00,1.54705,1.54707,1.54681,1.54681,1743900005.0
2005-11-29 21:53:00,1.54688,1.54698,1.54684,1.54693,460200000.0
2005-11-29 21:54:00,1.54692,1.54701,1.54675,1.54683,345500002.0
2005-11-29 21:55:00,1.54674,1.54693,1.54671,1.54688,473200004.0
2005-11-29 21:56:00,1.54694,1.54694,1.54674,1.54677,721899998.0
2005-11-29 21:57:00,1.54691,1.54696,1.54676,1.54687,519800008.0
2005-11-29 21:58:00,1.54688,1.54695,1.54679,1.54683,808899999.0
2005-11-29 21:59:00,1.5468,1.54706,1.5468,1.54706,1147000002.0
2005-11-29 22:00:00,1.54708,1.54711,1.54686,1.54689,682799999.0
2005-11-29 22:01:00,1.54693,1.54695,1.54678,1.54693,333700003.0
2005-11-29 22:02:00,1.54695,1.54703,1.54673,1.54685,1020300000.0
2005-11-29 22:03:00,1.54695,1.54705,1.54676,1.54701,584099997.0
2005-11-29 22:04:00,1.54698,1.54707,1.54687,1.54705,699999997.0
2005-11-29 22:05:00,1.54702,1.54707,1.5469,1.54705,333900001.0
2005-11-29 22:06:00,1.54695,1.54703,1.54681,1.54697,648200003.0
2005-11-29 22:07:00,1.54683,1.54701,1.54681,1.54697,235499996.0
2005-11-29 22:08:00,1.54693,1.54697,1.54678,1.54685,319000001.0
2005-11-29 22:09:00,1.54698,1.54698,1.54676,1.54682,457500001.0
2005-11-29 22:10:00,1.547,1.54709,1.54693,1.54693,169299997.0
2005-11-29 22:11:00,1.54708,1.54715,1.547,1.5471,223800004.0
2005-11-29 22:12:00,1.54708,1.54714,1.54697,1.54708,699100008.0
2005-11-29 22:13:00,1.54705,1.54717,1.54685,1.5469,463900004.0
2005-11-29 22:14:00,1.54706,1.54725,1.54706,1.5472,467799998.0
2005-11-29 22:15:00,1.54714,1.54726,1.547,1.547,722800003.0
2005-11-29 22:16:00,1.5469,1.54705,1.5469,1.54705,257099998.0
2005-11-29 22:17:00,1.54717,1.54725,1.54714,1.5472,129300001.0
2005-11-29 22:18:00,1.54712,1.54715,1.54693,1.54693,220500001.0
2005-11-29 22:19:00,1.54705,1.54718,1.5469,1.54705,339599999.0
2005-11-29 22:20:00,1.54697,1.54714,1.54693,1.54713,188200001.0
2005-11-29 22:21:00,1.5471,1.54715,1.54697,1.547,173599998.0
2005-11-29 22:22:00,1.5471,1.54717,1.54694,1.547,912599998.0
2005-11-29 22:23:00,1.54707,1.54715,1.54695,1.54707,318499998.0
2005-11-29 22:24:00,1.54705,1.5471,1.54687,1.54687,329199998.0
2005-11-29 22:25:00,1.54703,1.54716,1.5469,1.5471,522700007.0
2005-11-29 22:26:00,1.54695,1.5472,1.54692,1.54715,856099994.0
2005-11-29 22:27:00,1.54714,1.54718,1.54678,1.54678,221900002.0
2005-11-29 22:28:00,1.54692,1.54722,1.5469,1.54705,684800003.0
2005-11-29 22:29:00,1.5469,1.5471,1.54688,1.5471,662800000.0
2005-11-29 22:30:00,1.5469,1.54715,1.54688,1.5471,751499997.0
2005-11-29 22:31:00,1.54705,1.54705,1.54673,1.54687,201300000.0
2005-11-29 22:32:00,1.54703,1.54703,1.54684,1.54688,267100002.0
2005-11-29 22:33:00,1.5469,1.54715,1.54687,1.54715,228699999.0
2005-11-29 22:34:00,1.54708,1.54715,1.54697,1.5471,476700003.0
2005-11-29 22:35:00,1.54715,1.54715,1.547,1.547,251699999.0
2005-11-29 22:36:00,1.5471,1.54715,1.54691,1.5471,737999997.0
2005-11-29 22:37:00,1.54697,1.54715,1.54693,1.5471,490799999.0
2005-11-29 22:38:00,1.54689,1.54705,1.5468,1.54705,443099999.0
2005-11-29 22:39:00,1.5468,1.54705,1.54671,1.54705,641500005.0
2005-11-29 22:40:00,1.54692,1.54717,1.54684,1.54711,771499999.0
2005-11-29 22:41:00,1.54705,1.54715,1.54686,1.54698,481300002.0
2005-11-29 22:42:00,1.5469,1.54715,1.54688,1.5471,799700009.0
2005-11-29 22:43:00,1.54707,1.54717,1.54677,1.54707,1273800005.0
2005-11-29 22:44:00,1.54705,1.54718,1.54691,1.54712,431500004.0
2005-11-29 22:45:00,1.5471,1.5471,1.54681,1.54681,158300000.0
2005-11-29 22:46:00,1.54688,1.54705,1.5468,1.547,203000000.0
2005-11-29 22:47:00,1.54706,1.54713,1.54691,1.54696,175799997.0
2005-11-29 22:48:00,1.54698,1.54715,1.54692,1.54715,443600000.0
2005-11-29 22:49:00,1.54708,1.54721,1.5469,1.54705,674099996.0
2005-11-29 22:50:00,1.54702,1.54718,1.547,1.54718,253500000.0
2005-11-29 22:51:00,1.54696,1.54715,1.54692,1.54698,435299993.0
2005-11-29 22:52:00,1.54698,1.54715,1.54679,1.5471,392300001.0
2005-11-29 22:53:00,1.54708,1.5472,1.54696,1.54707,144000004.0
2005-11-29 22:54:00,1.54704,1.5472,1.54692,1.54712,493500000.0
2005-11-29 22:55:00,1.54718,1.54718,1.547,1.547,231700003.0
2005-11-29 22:56:00,1.54703,1.54723,1.54703,1.54723,81500000.0
2005-11-29 22:57:00,1.54717,1.54725,1.54704,1.54704,309300001.0
2005-11-29 22:58:00,1.54712,1.54725,1.5471,1.5472,174200000.0
2005-11-29 22:59:00,1.54688,1.54715,1.5467,1.547,525100000.0
2005-11-29 23:00:00,1.54661,1.547,1.54661,1.54668,62400000.0
2005-11-29 23:01:00,1.54717,1.54725,1.54702,1.54715,361200003.0
2005-11-29 23:02:00,1.5472,1.54723,1.54702,1.54702,328099999.0
2005-11-29 23:03:00,1.54715,1.54715,1.54692,1.54708,235400001.0
2005-11-29 23:04:00,1.54706,1.54722,1.54686,1.54722,322800005.0
2005-11-29 23:05:00,1.5472,1.54723,1.54702,1.54702,180000002.0
2005-11-29 23:06:00,1.54717,1.54725,1.54703,1.5472,386800009.0
2005-11-29 23:07:00,1.54712,1.54725,1.54705,1.54717,253299999.0
2005-11-29 23:08:00,1.54703,1.54725,1.54703,1.54725,15200000.0
2005-11-29 23:09:00,1.54725,1.54725,1.5472,1.5472,75100002.0
2005-11-29 23:10:00,1.54717,1.54725,1.54702,1.54714,210700002.0
2005-11-29 23:11:00,1.54709,1.54725,1.54703,1.54715,106299999.0
2005-11-29 23:12:00,1.54712,1.54725,1.5471,1.5472,338300002.0
2005-11-29 23:13:00,1.5471,1.5472,1.5471,1.5472,58100002.0
2005-11-29 23:14:00,1.54704,1.54717,1.54704,1.54717,36000000.0
2005-11-29 23:15:00,1.54717,1.54717,1.54704,1.54704,44000002.0
2005-11-29 23:16:00,1.54716,1.54725,1.54709,1.54723,310300000.0
2005-11-29 23:17:00,1.54717,1.54725,1.54702,1.54723,373900000.0
2005-11-29 23:18:00,1.54715,1.54735,1.54703,1.54719,257299997.0
2005-11-29 23:19:00,1.54719,1.54719,1.54699,1.54699,111800000.0
2005-11-29 23:20:00,1.54707,1.54725,1.54707,1.54725,109400000.0
2005-11-29 23:21:00,1.54717,1.5472,1.54704,1.5471,211800002.0
2005-11-29 23:22:00,1.54718,1.54721,1.54692,1.54717,265900002.0
2005-11-29 23:23:00,1.54712,1.54725,1.54712,1.54725,108599999.0
2005-11-29 23:24:00,1.54709,1.5472,1.54705,1.54717,46100000.0
2005-11-29 23:25:00,1.5472,1.54728,1.54704,1.5471,248100000.0
2005-11-29 23:26:00,1.54728,1.54732,1.54713,1.54723,273000003.0
2005-11-29 23:27:00,1.5472,1.54725,1.5472,1.54725,59600001.0
2005-11-29 23:28:00,1.54719,1.54727,1.54711,1.5472,303500003.0
2005-11-29 23:29:00,1.54715,1.54721,1.54704,1.54721,268200004.0
2005-11-29 23:30:00,1.54718,1.54725,1.54702,1.54715,190500000.0
2005-11-29 23:31:00,1.54708,1.54723,1.54706,1.54723,142200002.0
2005-11-29 23:32:00,1.54695,1.54714,1.54681,1.54692,354100001.0
2005-11-29 23:33:00,1.54696,1.5471,1.54692,1.54703,274700001.0
2005-11-29 23:34:00,1.54715,1.54715,1.547,1.547,189300004.0
2005-11-29 23:35:00,1.54705,1.54716,1.54705,1.54716,25600000.0
2005-11-29 23:36:00,1.54712,1.54731,1.5471,1.54728,203599997.0
2005-11-29 23:37:00,1.5471,1.5472,1.5471,1.5472,45499999.0
2005-11-29 23:38:00,1.54712,1.5472,1.54703,1.5472,114600000.0
2005-11-29 23:39:00,1.54722,1.5473,1.54709,1.54709,272200001.0
2005-11-29 23:40:00,1.54702,1.54723,1.54699,1.54703,167600004.0
2005-11-29 23:41:00,1.54715,1.54715,1.54693,1.547,275600002.0
2005-11-29 23:42:00,1.547,1.54717,1.5469,1.54705,258100004.0
2005-11-29 23:43:00,1.54704,1.54712,1.54701,1.5471,53800000.0
2005-11-29 23:44:00,1.54705,1.54715,1.5469,1.54707,429199995.0
2005-11-29 23:45:00,1.54698,1.54715,1.54698,1.54715,76300000.0
2005-11-29 23:46:00,1.547,1.54715,1.54693,1.54708,193300000.0
2005-11-29 23:47:00,1.54716,1.54716,1.54695,1.54712,212199998.0
2005-11-29 23:48:00,1.547,1.5471,1.54695,1.54707,56400000.0
2005-11-29 23:49:00,1.5471,1.54717,1.54692,1.54705,67200000.0
2005-11-29 23:50:00,1.54713,1.54713,1.54694,1.54702,345299999.0
2005-11-29 23:51:00,1.5471,1.54715,1.54701,1.54701,259500004.0
2005-11-29 23:52:00,1.54712,1.54715,1.54689,1.54706,247999996.0
2005-11-29 23:53:00,1.54706,1.54715,1.5469,1.54701,252300002.0
2005-11-29 23:54:00,1.54702,1.54715,1.54681,1.547,282400003.0
2005-11-29 23:55:00,1.54714,1.54714,1.54697,1.54697,98199998.0
2005-11-29 23:56:00,1.54717,1.54717,1.54704,1.54704,24800000.0
2005-11-29 23:57:00,1.54724,1.54724,1.54692,1.54692,242099999.0
2005-11-29 23:58:00,1.54692,1.5471,1.54692,1.5471,60500000.0
2005-11-29 23:59:00,1.54702,1.54715,1.54702,1.54715,47200000.0
2005-11-30 00:00:00,1.54715,1.54715,1.5471,1.5471,143099998.0
2005-11-30 00:01:00,1.54658,1.54714,1.54658,1.54698,290600001.0
2005-11-30 00:02:00,1.5469,1.54706,1.54676,1.54703,319400001.0
2005-11-30 00:03:00,1.54703,1.54726,1.54689,1.54726,284999996.0
2005-11-30 00:04:00,1.54683,1.54738,1.54667,1.54719,346600002.0
2005-11-30 00:05:00,1.54757,1.54757,1.54707,1.54721,307600000.0
2005-11-30 00:06:00,1.54673,1.54722,1.54665,1.54721,334000002.0
2005-11-30 00:07:00,1.54725,1.54732,1.5465,1.54674,321500002.0
2005-11-30 00:08:00,1.54638,1.54703,1.54638,1.54703,134099998.0
2005-11-30 00:09:00,1.54685,1.54709,1.5468,1.547,237300001.0
2005-11-30 00:10:00,1.54692,1.54714,1.54685,1.54696,385500001.0
2005-11-30 00:11:00,1.54718,1.54718,1.54679,1.54685,349199999.0
2005-11-30 00:12:00,1.54658,1.54724,1.54646,1.54704,330300000.0
2005-11-30 00:13:00,1.54722,1.54727,1.54654,1.54656,290000000.0
2005-11-30 00:14:00,1.54636,1.54676,1.54613,1.54617,362499998.0
2005-11-30 00:15:00,1.5464,1.54695,1.5464,1.54695,168100000.0
2005-11-30 00:16:00,1.54655,1.54704,1.54637,1.54664,298900001.0
2005-11-30 00:17:00,1.5464,1.54681,1.54629,1.54643,370300002.0
2005-11-30 00:18:00,1.54636,1.54712,1.54636,1.54712,312500004.0
2005-11-30 00:19:00,1.5469,1.54734,1.54678,1.54682,334700004.0
2005-11-30 00:20:00,1.54698,1.54721,1.54676,1.54688,209899997.0
2005-11-30 00:21:00,1.54667,1.54685,1.54639,1.54653,319500002.0
2005-11-30 00:22:00,1.54691,1.54701,1.54657,1.54677,410800001.0
2005-11-30 00:23:00,1.54707,1.54715,1.54654,1.54655,187100000.0
2005-11-30 00:24:00,1.54682,1.54716,1.54657,1.54666,254100000.0
2005-11-30 00:25:00,1.54679,1.54707,1.54672,1.54689,364799995.0
2005-11-30 00:26:00,1.54703,1.54712,1.54686,1.54698,84100000.0
2005-11-30 00:27:00,1.54678,1.54704,1.54678,1.54694,176599997.0
2005-11-30 00:28:00,1.54695,1.54702,1.54683,1.54694,198999999.0
2005-11-30 00:29:00,1.5469,1.547,1.5469,1.547,45100000.0
2005-11-30 00:30:00,1.54703,1.54703,1.54678,1.54691,227599999.0
2005-11-30 00:31:00,1.5469,1.54697,1.54678,1.54689,186199999.0
2005-11-30 00:32:00,1.54684,1.54684,1.54669,1.54669,97500002.0
2005-11-30 00:33:00,1.54681,1.54688,1.5467,1.54677,147800000.0
2005-11-30 00:34:00,1.54675,1.5469,1.54669,1.54687,418799999.0
2005-11-30 00:35:00,1.5468,1.5469,1.5468,1.5469,33600000.0
2005-11-30 00:36:00,1.54688,1.54688,1.54679,1.54679,68000000.0
2005-11-30 00:37:00,1.54682,1.54688,1.54678,1.54678,111800003.0
2005-11-30 00:38:00,1.54685,1.54692,1.54685,1.54692,90400000.0
2005-11-30 00:39:00,1.5469,1.5469,1.5468,1.5468,16000000.0
2005-11-30 00:40:00,1.54694,1.54701,1.54688,1.54698,100600000.0
2005-11-30 00:41:00,1.54703,1.54716,1.54691,1.54716,258500000.0
2005-11-30 00:42:00,1.54698,1.5471,1.54695,1.54707,324600001.0
2005-11-30 00:43:00,1.54712,1.54721,1.54693,1.54714,313799996.0
2005-11-30 00:44:00,1.54697,1.54714,1.54696,1.547,320600005.0
2005-11-30 00:45:00,1.547,1.54712,1.54695,1.54699,319600000.0
2005-11-30 00:46:00,1.54689,1.54711,1.54689,1.54702,323000004.0
2005-11-30 00:47:00,1.54698,1.54712,1.54685,1.54699,245100001.0
2005-11-30 00:48:00,1.54712,1.54712,1.5469,1.5469,304700001.0
2005-11-30 00:49:00,1.54683,1.54696,1.54677,1.54685,204300002.0
2005-11-30 00:50:00,1.54667,1.54679,1.5466,1.54669,176300001.0
2005-11-30 00:51:00,1.54639,1.54683,1.54639,1.54683,130300000.0
2005-11-30 00:52:00,1.54672,1.54683,1.54656,1.54683,167100000.0
2005-11-30 00:53:00,1.54673,1.54673,1.54647,1.54659,282799998.0
2005-11-30 00:54:00,1.54665,1.54676,1.54652,1.54676,155900002.0
2005-11-30 00:55:00,1.54676,1.54678,1.54647,1.54656,357099998.0
2005-11-30 00:56:00,1.54654,1.54665,1.5465,1.54654,249299998.0
2005-11-30 00:57:00,1.54652,1.54668,1.54635,1.54645,346700000.0
2005-11-30 00:58:00,1.54656,1.54676,1.54648,1.54655,267099998.0
2005-11-30 00:59:00,1.54651,1.54669,1.54642,1.54662,248600001.0
2005-11-30 01:00:00,1.54657,1.54686,1.54657,1.54686,235699999.0
2005-11-30 01:01:00,1.54672,1.54685,1.54663,1.54673,191899996.0
2005-11-30 01:02:00,1.5469,1.54694,1.54682,1.54684,159600002.0
2005-11-30 01:03:00,1.5467,1.54685,1.54656,1.54674,38200000.0
2005-11-30 01:04:00,1.54688,1.54688,1.54658,1.54672,565600000.0
2005-11-30 01:05:00,1.5467,1.54685,1.54662,1.54677,232700002.0
2005-11-30 01:06:00,1.54682,1.54685,1.54662,1.54662,268400000.0
2005-11-30 01:07:00,1.54667,1.54684,1.54665,1.54684,206299999.0
2005-11-30 01:08:00,1.54672,1.5469,1.54669,1.5469,202900001.0
2005-11-30 01:09:00,1.54695,1.54695,1.54679,1.54688,227600000.0
2005-11-30 01:10:00,1.54695,1.54695,1.5468,1.5468,343899999.0
2005-11-30 01:11:00,1.54688,1.54692,1.5467,1.54675,297899996.0
2005-11-30 01:12:00,1.54682,1.54693,1.5467,1.5467,325099998.0
2005-11-30 01:13:00,1.54688,1.54688,1.5465,1.5465,143899999.0
2005-11-30 01:14:00,1.5468,1.54688,1.54669,1.54679,279700002.0
2005-11-30 01:15:00,1.54678,1.54685,1.54668,1.5468,179799999.0
2005-11-30 01:16:00,1.54665,1.54683,1.54665,1.54683,182800001.0
2005-11-30 01:17:00,1.54687,1.5469,1.54639,1.54639,378600002.0
2005-11-30 01:18:00,1.5468,1.54697,1.5468,1.5469,234799999.0
2005-11-30 01:19:00,1.54695,1.54695,1.54672,1.54678,149200000.0
2005-11-30 01:20:00,1.54697,1.54697,1.54674,1.54676,203499998.0
2005-11-30 01:21:00,1.54678,1.54685,1.5467,1.5468,178900004.0
2005-11-30 01:22:00,1.54685,1.54685,1.5468,1.5468,77300001.0
2005-11-30 01:23:00,1.5468,1.5468,1.5467,1.5467,35900000.0
2005-11-30 01:24:00,1.54679,1.54696,1.54674,1.54695,151199999.0
2005-11-30 01:25:00,1.54678,1.54701,1.54676,1.54701,102700001.0
2005-11-30 01:26:00,1.54699,1.54709,1.54688,1.54708,252500000.0
2005-11-30 01:27:00,1.54704,1.54717,1.54689,1.54704,389099998.0
2005-11-30 01:28:00,1.54716,1.54731,1.54711,1.54728,223100003.0
2005-11-30 01:29:00,1.54718,1.5473,1.54711,1.54725,121500000.0
2005-11-30 01:30:00,1.54731,1.54731,1.54704,1.54719,310899997.0
2005-11-30 01:31:00,1.5472,1.5472,1.54705,1.54705,109400002.0
2005-11-30 01:32:00,1.54725,1.54725,1.54704,1.54718,379999995.0
2005-11-30 01:33:00,1.5471,1.5472,1.5471,1.5472,91800004.0
2005-11-30 01:34:00,1.5471,1.54725,1.54688,1.54716,457700002.0
2005-11-30 01:35:00,1.547,1.54715,1.547,1.54715,45900000.0
2005-11-30 01:36:00,1.54712,1.5472,1.54706,1.54707,193000001.0
2005-11-30 01:37:00,1.54718,1.54727,1.54706,1.54715,214399998.0
2005-11-30 01:38:00,1.54728,1.54738,1.5472,1.54738,234299999.0
2005-11-30 01:39:00,1.54716,1.54728,1.54701,1.54715,218100001.0
2005-11-30 01:40:00,1.5472,1.5472,1.5471,1.5471,43899998.0
2005-11-30 01:41:00,1.54717,1.54725,1.54705,1.5472,271000000.0
2005-11-30 01:42:00,1.54712,1.54728,1.54712,1.54722,150100000.0
2005-11-30 01:43:00,1.54715,1.54722,1.54703,1.54711,105699999.0
2005-11-30 01:44:00,1.54715,1.54715,1.5471,1.5471,66299999.0
2005-11-30 01:45:00,1.5471,1.54715,1.5471,1.54715,15200000.0
2005-11-30 01:46:00,1.547,1.54718,1.54698,1.54718,302200000.0
2005-11-30 01:47:00,1.54715,1.54715,1.547,1.547,211099996.0
2005-11-30 01:48:00,1.54715,1.54717,1.547,1.54702,407600000.0
2005-11-30 01:49:00,1.54707,1.54712,1.54691,1.54703,310500005.0
2005-11-30 01:50:00,1.54715,1.54715,1.54697,1.54697,177100003.0
2005-11-30 01:51:00,1.547,1.5471,1.547,1.5471,61500000.0
2005-11-30 01:52:00,1.54705,1.54705,1.5469,1.5469,53500000.0
2005-11-30 01:53:00,1.54704,1.54717,1.54688,1.54717,155300000.0
2005-11-30 01:54:00,1.54717,1.54717,1.54698,1.547,172500000.0
2005-11-30 01:55:00,1.5471,1.5471,1.54681,1.54681,411099994.0
2005-11-30 01:56:00,1.5469,1.54705,1.5469,1.54705,86100000.0
2005-11-30 01:57:00,1.54717,1.54722,1.54701,1.54717,418300002.0
2005-11-30 01:58:00,1.5471,1.54715,1.54692,1.54692,183500003.0
2005-11-30 01:59:00,1.54695,1.54715,1.54694,1.54715,106500000.0
2005-11-30 02:00:00,1.54715,1.54726,1.54694,1.54715,268300003.0
2005-11-30 02:01:00,1.5472,1.54725,1.54711,1.54718,195899999.0
2005-11-30 02:02:00,1.54718,1.54725,1.54699,1.54709,273099999.0
2005-11-30 02:03:00,1.54706,1.54725,1.54705,1.54725,338099996.0
2005-11-30 02:04:00,1.54725,1.54725,1.547,1.54716,586199999.0
2005-11-30 02:05:00,1.5471,1.54725,1.54696,1.54712,185300002.0
2005-11-30 02:06:00,1.54718,1.54724,1.54708,1.54717,215899999.0
2005-11-30 02:07:00,1.5471,1.54728,1.54704,1.54728,457600007.0
2005-11-30 02:08:00,1.54717,1.54725,1.5469,1.5471,302100001.0
2005-11-30 02:09:00,1.54712,1.54731,1.54712,1.54723,170300002.0
2005-11-30 02:10:00,1.5471,1.5472,1.5471,1.5472,48800000.0
2005-11-30 02:11:00,1.5472,1.5472,1.54692,1.54698,226699996.0
2005-11-30 02:12:00,1.54708,1.54722,1.54708,1.54722,78299999.0
2005-11-30 02:13:00,1.5472,1.5472,1.5471,1.5471,201300007.0
2005-11-30 02:14:00,1.5471,1.54725,1.54706,1.54725,298100001.0
2005-11-30 02:15:00,1.54717,1.54737,1.54716,1.54731,180600000.0
2005-11-30 02:16:00,1.54729,1.5474,1.54719,1.54723,256599999.0
2005-11-30 02:17:00,1.5472,1.54737,1.5472,1.54737,241900007.0
2005-11-30 02:18:00,1.54728,1.54745,1.54726,1.54734,71300000.0
2005-11-30 02:19:00,1.54716,1.54734,1.54713,1.5472,440900002.0
2005-11-30 02:20:00,1.54724,1.54735,1.54714,1.54727,265399996.0
2005-11-30 02:21:00,1.54731,1.54741,1.54719,1.54734,366700004.0
2005-11-30 02:22:00,1.54732,1.5474,1.54718,1.5472,364200000.0
2005-11-30 02:23:00,1.54727,1.54735,1.54712,1.5473,217500003.0
2005-11-30 02:24:00,1.54733,1.54738,1.54713,1.54733,375800001.0
2005-11-30 02:25:00,1.5473,1.54735,1.54726,1.54733,123900002.0
2005-11-30 02:26:00,1.54724,1.54743,1.54724,1.54729,291399997.0
2005-11-30 02:27:00,1.54728,1.54736,1.54715,1.54715,425700003.0
2005-11-30 02:28:00,1.5472,1.54742,1.5472,1.54734,474700000.0
2005-11-30 02:29:00,1.54736,1.54747,1.54719,1.54735,312200004.0
2005-11-30 02:30:00,1.5472,1.54735,1.54702,1.54727,190099999.0
2005-11-30 02:31:00,1.54723,1.5473,1.5471,1.54724,184200000.0
2005-11-30 02:32:00,1.54717,1.54735,1.54713,1.54716,322000002.0
2005-11-30 02:33:00,1.5472,1.5473,1.5472,1.5473,59200001.0
2005-11-30 02:34:00,1.5473,1.5473,1.5472,1.5472,24800000.0
2005-11-30 02:35:00,1.54738,1.54738,1.54712,1.54723,502600001.0
2005-11-30 02:36:00,1.54735,1.54735,1.54705,1.54705,159599998.0
2005-11-30 02:37:00,1.54725,1.54738,1.54712,1.54724,162799998.0
2005-11-30 02:38:00,1.54716,1.54728,1.54716,1.54728,51100000.0
2005-11-30 02:39:00,1.5473,1.5473,1.5472,1.5472,47900002.0
2005-11-30 02:40:00,1.54737,1.54737,1.54734,1.54734,15900000.0
2005-11-30 02:41:00,1.54727,1.54735,1.54707,1.54725,539199996.0
2005-11-30 02:42:00,1.54722,1.54741,1.54721,1.54723,193499997.0
2005-11-30 02:43:00,1.5473,1.54735,1.5473,1.54735,56000000.0
2005-11-30 02:44:00,1.54713,1.54735,1.54705,1.54735,252799999.0
2005-11-30 02:45:00,1.54712,1.54736,1.54712,1.54736,262300000.0
2005-11-30 02:46:00,1.54708,1.5473,1.54704,1.5472,351199998.0
2005-11-30 02:47:00,1.54708,1.54733,1.54704,1.54733,340200001.0
2005-11-30 02:48:00,1.54732,1.54732,1.54711,1.54728,166299999.0
2005-11-30 02:49:00,1.54724,1.54737,1.54717,1.5473,394399998.0
2005-11-30 02:50:00,1.54734,1.54741,1.54727,1.54733,75900000.0
2005-11-30 02:51:00,1.54748,1.54753,1.54733,1.54739,276400001.0
2005-11-30 02:52:00,1.54745,1.54754,1.54738,1.54738,143000000.0
2005-11-30 02:53:00,1.54745,1.54745,1.54724,1.5473,380499997.0
2005-11-30 02:54:00,1.5473,1.54749,1.54716,1.54719,293000001.0
2005-11-30 02:55:00,1.54699,1.54707,1.54679,1.54691,297400001.0
2005-11-30 02:56:00,1.54711,1.54713,1.54692,1.54701,275000001.0
2005-11-30 02:57:00,1.54709,1.54721,1.54698,1.54716,336800004.0
2005-11-30 02:58:00,1.5471,1.54723,1.547,1.54702,268399999.0
2005-11-30 02:59:00,1.5472,1.54725,1.54712,1.54713,251600005.0
2005-11-30 03:00:00,1.54707,1.54715,1.5469,1.54703,304500003.0
2005-11-30 03:01:00,1.54692,1.54709,1.54688,1.54702,398199998.0
2005-11-30 03:02:00,1.54695,1.54705,1.54666,1.54666,282099997.0
2005-11-30 03:03:00,1.54697,1.54705,1.54683,1.54695,56700000.0
2005-11-30 03:04:00,1.54688,1.547,1.54682,1.54695,95199997.0
2005-11-30 03:05:00,1.5469,1.547,1.5469,1.547,22400000.0
2005-11-30 03:06:00,1.54709,1.54711,1.54705,1.54705,98599998.0
2005-11-30 03:07:00,1.54689,1.5471,1.54689,1.5471,233999997.0
2005-11-30 03:08:00,1.54714,1.54727,1.54706,1.54706,216100002.0
2005-11-30 03:09:00,1.5471,1.5471,1.5469,1.5469,173299999.0
2005-11-30 03:10:00,1.54698,1.54715,1.54689,1.54715,178699999.0
2005-11-30 03:11:00,1.54693,1.54715,1.54693,1.547,123399998.0
2005-11-30 03:12:00,1.54698,1.54717,1.54685,1.54717,205499999.0
2005-11-30 03:13:00,1.547,1.54715,1.54694,1.547,157199999.0
2005-11-30 03:14:00,1.54692,1.54717,1.54692,1.54715,209300004.0
2005-11-30 03:15:00,1.5471,1.54726,1.54701,1.54713,159000003.0
2005-11-30 03:16:00,1.54713,1.54733,1.54701,1.54718,221399999.0
2005-11-30 03:17:00,1.54732,1.54732,1.54708,1.54708,216799997.0
2005-11-30 03:18:00,1.54708,1.5472,1.54706,1.5472,142999998.0
2005-11-30 03:19:00,1.54728,1.54731,1.54715,1.54715,254100003.0
2005-11-30 03:20:00,1.54719,1.54743,1.54719,1.54743,164400002.0
2005-11-30 03:21:00,1.54748,1.54751,1.54733,1.54742,206400001.0
2005-11-30 03:22:00,1.5474,1.54745,1.5474,1.54745,42500002.0
2005-11-30 03:23:00,1.5474,1.54743,1.54722,1.54722,197299998.0
2005-11-30 03:24:00,1.5473,1.54745,1.54726,1.54745,340699996.0
2005-11-30 03:25:00,1.54738,1.54741,1.5472,1.54727,300400000.0
2005-11-30 03:26:00,1.54725,1.54738,1.54714,1.54717,153799998.0
2005-11-30 03:27:00,1.54725,1.54736,1.54725,1.54736,26500000.0
2005-11-30 03:28:00,1.5474,1.54745,1.54736,1.54743,200300001.0
2005-11-30 03:29:00,1.54739,1.54754,1.5473,1.54745,56000000.0
2005-11-30 03:30:00,1.54737,1.54761,1.54734,1.5474,251599999.0
2005-11-30 03:31:00,1.54739,1.54753,1.54739,1.54753,52699999.0
2005-11-30 03:32:00,1.54739,1.54768,1.54739,1.54758,367200007.0
2005-11-30 03:33:00,1.5474,1.54755,1.54735,1.54753,227899998.0
2005-11-30 03:34:00,1.54748,1.54755,1.54734,1.54745,500999995.0
2005-11-30 03:35:00,1.5475,1.5475,1.5474,1.5474,36799999.0
2005-11-30 03:36:00,1.54748,1.54755,1.54742,1.5475,96699998.0
2005-11-30 03:37:00,1.54731,1.54755,1.54731,1.5475,263200003.0
2005-11-30 03:38:00,1.54755,1.54755,1.54742,1.54742,143800004.0
2005-11-30 03:39:00,1.54745,1.54755,1.54734,1.54746,25700000.0
2005-11-30 03:40:00,1.54755,1.54755,1.54725,1.5473,203699999.0
2005-11-30 03:41:00,1.54723,1.54747,1.54723,1.54742,168100003.0
2005-11-30 03:42:00,1.54731,1.54745,1.54721,1.54728,258099998.0
2005-11-30 03:43:00,1.54738,1.54745,1.54724,1.54735,259000003.0
2005-11-30 03:44:00,1.54727,1.54745,1.54727,1.54745,43000000.0
2005-11-30 03:45:00,1.54745,1.54745,1.54725,1.5473,453999995.0
2005-11-30 03:46:00,1.5473,1.54753,1.54724,1.54753,215600000.0
2005-11-30 03:47:00,1.54748,1.54755,1.54736,1.54747,167399998.0
2005-11-30 03:48:00,1.54755,1.54755,1.54732,1.54732,64000000.0
2005-11-30 03:49:00,1.54745,1.5475,1.54732,1.54738,69500000.0
2005-11-30 03:50:00,1.54741,1.54755,1.54741,1.54748,102200002.0
2005-11-30 03:51:00,1.5475,1.54757,1.54742,1.54745,341700007.0
2005-11-30 03:52:00,1.54737,1.5475,1.54731,1.54745,189000003.0
2005-11-30 03:53:00,1.54742,1.54755,1.54742,1.54755,101300000.0
2005-11-30 03:54:00,1.5475,1.54755,1.5475,1.54755,36800000.0
2005-11-30 03:55:00,1.54726,1.54743,1.54726,1.54743,31100001.0
2005-11-30 03:56:00,1.54729,1.54755,1.54729,1.54755,259799998.0
2005-11-30 03:57:00,1.54755,1.54755,1.5475,1.5475,39900000.0
2005-11-30 03:58:00,1.54742,1.54758,1.5473,1.54745,309400001.0
2005-11-30 03:59:00,1.54731,1.54751,1.54731,1.54742,334799999.0
2005-11-30 04:00:00,1.54745,1.54745,1.54732,1.54732,95000002.0
2005-11-30 04:01:00,1.54743,1.54755,1.54728,1.54734,468799998.0
2005-11-30 04:02:00,1.54742,1.54758,1.54742,1.54755,200600000.0
2005-11-30 04:03:00,1.54733,1.54758,1.5473,1.54745,277800002.0
2005-11-30 04:04:00,1.5475,1.54755,1.5475,1.54755,70400000.0
2005-11-30 04:05:00,1.54747,1.54756,1.54735,1.5475,263100001.0
2005-11-30 04:06:00,1.54738,1.5475,1.54735,1.54748,301599999.0
2005-11-30 04:07:00,1.54728,1.54745,1.54716,1.54745,361399999.0
2005-11-30 04:08:00,1.5474,1.54745,1.54722,1.54737,216299998.0
2005-11-30 04:09:00,1.54727,1.54745,1.54707,1.5473,169700001.0
2005-11-30 04:10:00,1.5473,1.54745,1.5473,1.54745,139300000.0
2005-11-30 04:11:00,1.5474,1.54745,1.5472,1.5472,326899997.0
2005-11-30 04:12:00,1.5473,1.5474,1.5473,1.5474,96000000.0
2005-11-30 04:13:00,1.5472,1.54735,1.5472,1.54735,92800003.0
2005-11-30 04:14:00,1.5473,1.5474,1.5473,1.5474,75000000.0
2005-11-30 04:15:00,1.54745,1.54745,1.5474,1.5474,98199998.0
2005-11-30 04:16:00,1.54733,1.54748,1.54722,1.5474,291800002.0
2005-11-30 04:17:00,1.5473,1.5474,1.5473,1.5474,108300002.0
2005-11-30 04:18:00,1.5474,1.54745,1.54732,1.54738,38400000.0
2005-11-30 04:19:00,1.54721,1.5474,1.54718,1.54735,352399997.0
2005-11-30 04:20:00,1.54731,1.54743,1.54715,1.5473,83899999.0
2005-11-30 04:21:00,1.54745,1.54748,1.54727,1.54737,265700000.0
2005-11-30 04:22:00,1.54721,1.5474,1.54714,1.54733,296100004.0
2005-11-30 04:23:00,1.5472,1.54745,1.5472,1.5474,391300003.0
2005-11-30 04:24:00,1.5473,1.54745,1.54723,1.5474,219899998.0
2005-11-30 04:25:00,1.54745,1.54745,1.54717,1.54725,322100004.0
2005-11-30 04:26:00,1.54738,1.54745,1.5473,1.54745,311500000.0
2005-11-30 04:27:00,1.54745,1.54745,1.5474,1.5474,48000000.0
2005-11-30 04:28:00,1.54737,1.54745,1.54727,1.54737,92799998.0
2005-11-30 04:29:00,1.54736,1.54736,1.54717,1.54717,88699998.0
2005-11-30 04:30:00,1.54722,1.54733,1.54709,1.54733,89700000.0
2005-11-30 04:31:00,1.54727,1.54741,1.54727,1.54741,46199998.0
2005-11-30 04:32:00,1.54726,1.54726,1.54694,1.54703,356999999.0
2005-11-30 04:33:00,1.54722,1.5473,1.54709,1.54712,349699999.0
2005-11-30 04:34:00,1.54732,1.54737,1.54714,1.54737,161800003.0
2005-11-30 04:35:00,1.54731,1.54739,1.54717,1.54724,172300001.0
2005-11-30 04:36:00,1.5474,1.54743,1.54714,1.54736,245800000.0
2005-11-30 04:37:00,1.54747,1.54747,1.54723,1.54725,311200001.0
2005-11-30 04:38:00,1.5474,1.54745,1.5473,1.54739,286000001.0
2005-11-30 04:39:00,1.5473,1.54745,1.54716,1.5474,330700000.0
2005-11-30 04:40:00,1.54745,1.54745,1.54725,1.54725,166699997.0
2005-11-30 04:41:00,1.5474,1.5474,1.54721,1.54721,147299999.0
2005-11-30 04:42:00,1.54732,1.5475,1.54732,1.54748,332599996.0
2005-11-30 04:43:00,1.54745,1.54763,1.54735,1.54744,380399999.0
2005-11-30 04:44:00,1.5475,1.54755,1.5475,1.54755,60400001.0
2005-11-30 04:45:00,1.54745,1.54755,1.54728,1.54728,170100000.0
2005-11-30 04:46:00,1.5474,1.5475,1.5474,1.5475,45500000.0
2005-11-30 04:47:00,1.54738,1.54755,1.54732,1.54753,440399998.0
2005-11-30 04:48:00,1.54747,1.54755,1.54733,1.54748,177300001.0
2005-11-30 04:49:00,1.54758,1.54765,1.54745,1.5476,243799999.0
2005-11-30 04:50:00,1.54756,1.54756,1.54723,1.5474,240000000.0
2005-11-30 04:51:00,1.54745,1.54757,1.54745,1.54757,85300001.0
2005-11-30 04:52:00,1.54734,1.54755,1.54731,1.54749,237800001.0
2005-11-30 04:53:00,1.54742,1.54757,1.54721,1.54739,177499999.0
2005-11-30 04:54:00,1.54745,1.54745,1.54723,1.54731,226900003.0
2005-11-30 04:55:00,1.54732,1.5475,1.54732,1.5475,65799999.0
2005-11-30 04:56:00,1.5475,1.5475,1.5474,1.5474,39100000.0
2005-11-30 04:57:00,1.54738,1.54755,1.54734,1.54755,346700002.0
2005-11-30 04:58:00,1.54737,1.54749,1.54724,1.54748,370000000.0
2005-11-30 04:59:00,1.54748,1.54748,1.54734,1.54739,304700002.0
2005-11-30 05:00:00,1.54742,1.54761,1.54742,1.54759,394400002.0
2005-11-30 05:01:00,1.54759,1.54759,1.54745,1.54753,157499999.0
2005-11-30 05:02:00,1.54743,1.54755,1.54728,1.5474,290900003.0
2005-11-30 05:03:00,1.5475,1.54758,1.54738,1.54751,136999999.0
2005-11-30 05:04:00,1.54757,1.54764,1.54751,1.54751,240500000.0
2005-11-30 05:05:00,1.54751,1.5477,1.5475,1.54767,158099996.0
2005-11-30 05:06:00,1.54768,1.54775,1.54761,1.5477,78199999.0
2005-11-30 05:07:00,1.54775,1.54775,1.54762,1.54766,267300001.0
2005-11-30 05:08:00,1.54767,1.54768,1.54747,1.54757,257299997.0
2005-11-30 05:09:00,1.54759,1.54784,1.54756,1.54768,250500001.0
2005-11-30 05:10:00,1.5477,1.5477,1.54755,1.54755,68000002.0
2005-11-30 05:11:00,1.54767,1.54775,1.5475,1.54765,297300001.0
2005-11-30 05:12:00,1.54768,1.54775,1.54752,1.54766,404000005.0
2005-11-30 05:13:00,1.54768,1.54775,1.5476,1.5477,208000003.0
2005-11-30 05:14:00,1.54762,1.54778,1.54761,1.5477,129800000.0
2005-11-30 05:15:00,1.54754,1.54767,1.54754,1.54767,9600000.0
2005-11-30 05:16:00,1.54755,1.5477,1.54755,1.5477,147699998.0
2005-11-30 05:17:00,1.54768,1.54775,1.54762,1.5477,29800000.0
2005-11-30 05:18:00,1.5476,1.54775,1.54758,1.54767,220000001.0
2005-11-30 05:19:00,1.54773,1.54773,1.54753,1.5476,142899998.0
2005-11-30 05:20:00,1.54771,1.54781,1.54757,1.54779,453700004.0
2005-11-30 05:21:00,1.54772,1.54787,1.54754,1.54771,285299997.0
2005-11-30 05:22:00,1.54769,1.54783,1.54764,1.54773,246299998.0
2005-11-30 05:23:00,1.5476,1.54777,1.54749,1.54756,265899998.0
2005-11-30 05:24:00,1.54759,1.5478,1.54744,1.54767,386600002.0
2005-11-30 05:25:00,1.54769,1.54781,1.54759,1.54762,320899997.0
2005-11-30 05:26:00,1.54772,1.54778,1.54763,1.54771,249700003.0
2005-11-30 05:27:00,1.54766,1.54787,1.54753,1.54758,310500002.0
2005-11-30 05:28:00,1.54773,1.54779,1.54772,1.54772,115000001.0
2005-11-30 05:29:00,1.54777,1.54785,1.54773,1.54785,96200000.0
2005-11-30 05:30:00,1.5477,1.5478,1.5477,1.5478,46300000.0
2005-11-30 05:31:00,1.54785,1.54785,1.5478,1.5478,20000000.0
2005-11-30 05:32:00,1.5477,1.54785,1.5477,1.5478,310200000.0
2005-11-30 05:33:00,1.54758,1.54787,1.54758,1.54785,244300002.0
2005-11-30 05:34:00,1.54769,1.54785,1.54763,1.54785,265900008.0
2005-11-30 05:35:00,1.5478,1.5478,1.5477,1.5477,78300004.0
2005-11-30 05:36:00,1.54762,1.54791,1.54757,1.54791,222700000.0
2005-11-30 05:37:00,1.54785,1.54793,1.54761,1.54783,293700003.0
2005-11-30 05:38:00,1.54787,1.54795,1.54777,1.54782,88600000.0
2005-11-30 05:39:00,1.54773,1.54779,1.54751,1.54751,336299998.0
2005-11-30 05:40:00,1.54767,1.54773,1.54758,1.54773,168800001.0
2005-11-30 05:41:00,1.54784,1.54792,1.54772,1.54787,372100003.0
2005-11-30 05:42:00,1.54784,1.54784,1.54767,1.54767,69499998.0
2005-11-30 05:43:00,1.54765,1.54792,1.54762,1.54792,245800006.0
2005-11-30 05:44:00,1.54783,1.54793,1.54775,1.54775,178900002.0
2005-11-30 05:45:00,1.5478,1.54795,1.5478,1.5479,245799999.0
2005-11-30 05:46:00,1.54792,1.54798,1.54784,1.54795,107200001.0
2005-11-30 05:47:00,1.54792,1.54801,1.54773,1.54788,372099999.0
2005-11-30 05:48:00,1.54788,1.54788,1.54764,1.54764,564100005.0
2005-11-30 05:49:00,1.54785,1.54805,1.54775,1.54775,316000001.0
2005-11-30 05:50:00,1.54805,1.54805,1.54782,1.54789,311800006.0
2005-11-30 05:51:00,1.54792,1.54807,1.54788,1.548,379399998.0
2005-11-30 05:52:00,1.548,1.54816,1.54787,1.5481,391700007.0
2005-11-30 05:53:00,1.548,1.54818,1.54796,1.54808,459300004.0
2005-11-30 05:54:00,1.54805,1.54826,1.54801,1.54813,394799995.0
2005-11-30 05:55:00,1.54812,1.5482,1.54797,1.54807,355300006.0
2005-11-30 05:56:00,1.54801,1.54813,1.54801,1.54813,142099999.0
2005-11-30 05:57:00,1.54807,1.54807,1.54787,1.54793,303599999.0
2005-11-30 05:58:00,1.54793,1.54797,1.54781,1.54784,205199998.0
2005-11-30 05:59:00,1.54798,1.54805,1.54787,1.548,500000005.0
2005-11-30 06:00:00,1.54793,1.54804,1.54775,1.54794,272100003.0
2005-11-30 06:01:00,1.54802,1.54823,1.54794,1.54808,452999998.0
2005-11-30 06:02:00,1.5481,1.5481,1.548,1.548,155500000.0
2005-11-30 06:03:00,1.54799,1.5481,1.54797,1.54807,192700002.0
2005-11-30 06:04:00,1.54795,1.54805,1.54781,1.54789,357900003.0
2005-11-30 06:05:00,1.54803,1.54814,1.54795,1.54799,311800004.0
2005-11-30 06:06:00,1.54813,1.54813,1.54787,1.54795,395900000.0
2005-11-30 06:07:00,1.54806,1.54815,1.5478,1.5478,231900002.0
2005-11-30 06:08:00,1.54797,1.54815,1.54794,1.5481,300199997.0
2005-11-30 06:09:00,1.54815,1.54818,1.54798,1.5481,435200001.0
2005-11-30 06:10:00,1.54798,1.5481,1.54784,1.54802,287900001.0
2005-11-30 06:11:00,1.54815,1.54818,1.54793,1.548,312400001.0
2005-11-30 06:12:00,1.54805,1.54815,1.54791,1.54805,201400002.0
2005-11-30 06:13:00,1.5481,1.54813,1.548,1.54806,135099997.0
2005-11-30 06:14:00,1.54815,1.54815,1.54792,1.548,201700000.0
2005-11-30 06:15:00,1.54812,1.54815,1.54804,1.54809,125199998.0
2005-11-30 06:16:00,1.5481,1.5481,1.548,1.548,20000000.0
2005-11-30 06:17:00,1.5481,1.54815,1.548,1.54808,203699998.0
2005-11-30 06:18:00,1.54815,1.54815,1.54794,1.548,243499998.0
2005-11-30 06:19:00,1.5481,1.54815,1.54793,1.54793,410399999.0
2005-11-30 06:20:00,1.54807,1.54815,1.54794,1.5481,280400000.0
2005-11-30 06:21:00,1.54815,1.54815,1.5481,1.5481,16000000.0
2005-11-30 06:22:00,1.54807,1.54815,1.54789,1.54805,226999999.0
2005-11-30 06:23:00,1.54804,1.54815,1.54781,1.5481,466000001.0
2005-11-30 06:24:00,1.54793,1.54808,1.54771,1.5479,236699999.0
2005-11-30 06:25:00,1.54773,1.54773,1.54748,1.54756,371300003.0
2005-11-30 06:26:00,1.54774,1.54785,1.54752,1.54766,456600001.0
2005-11-30 06:27:00,1.5477,1.54778,1.5476,1.54775,283999994.0
2005-11-30 06:28:00,1.54778,1.54782,1.5476,1.5477,232200002.0
2005-11-30 06:29:00,1.54772,1.54777,1.54762,1.54767,88400000.0
2005-11-30 06:30:00,1.54767,1.54767,1.54754,1.54754,21600000.0
2005-11-30 06:31:00,1.54773,1.54773,1.54756,1.54756,72900002.0
2005-11-30 06:32:00,1.5477,1.54775,1.54761,1.54761,273899999.0
2005-11-30 06:33:00,1.54767,1.5477,1.54755,1.54759,87999998.0
2005-11-30 06:34:00,1.54773,1.54773,1.54744,1.54753,148599999.0
2005-11-30 06:35:00,1.54752,1.54765,1.54742,1.54749,290600002.0
2005-11-30 06:36:00,1.54757,1.54757,1.54729,1.54729,87800002.0
2005-11-30 06:37:00,1.5475,1.54755,1.5475,1.54755,53500000.0
2005-11-30 06:38:00,1.54748,1.54765,1.54747,1.54752,190600004.0
2005-11-30 06:39:00,1.54737,1.54757,1.54731,1.54747,173000000.0
2005-11-30 06:40:00,1.54743,1.54759,1.54741,1.54756,375600000.0
2005-11-30 06:41:00,1.5476,1.54778,1.54758,1.54777,147300000.0
2005-11-30 06:42:00,1.54762,1.54781,1.54762,1.54776,285199998.0
2005-11-30 06:43:00,1.54778,1.54781,1.54764,1.5477,286600002.0
2005-11-30 06:44:00,1.54778,1.54779,1.54762,1.54767,289500002.0
2005-11-30 06:45:00,1.54765,1.54781,1.54758,1.5476,212500000.0
2005-11-30 06:46:00,1.54762,1.54781,1.54757,1.54773,292599999.0
2005-11-30 06:47:00,1.5477,1.5478,1.5477,1.5478,22400000.0
2005-11-30 06:48:00,1.54779,1.54785,1.5477,1.5477,135800000.0
2005-11-30 06:49:00,1.54783,1.54785,1.54762,1.54766,213999999.0
2005-11-30 06:50:00,1.54762,1.54785,1.54762,1.54775,341099998.0
2005-11-30 06:51:00,1.54767,1.54776,1.54756,1.5477,309399996.0
2005-11-30 06:52:00,1.54767,1.54778,1.54754,1.54775,211500001.0
2005-11-30 06:53:00,1.5476,1.5477,1.54755,1.5477,200299998.0
2005-11-30 06:54:00,1.54753,1.54778,1.54753,1.5477,282799999.0
2005-11-30 06:55:00,1.54768,1.54775,1.54755,1.54773,441399997.0
2005-11-30 06:56:00,1.54752,1.5477,1.54752,1.54757,175600004.0
2005-11-30 06:57:00,1.54762,1.54778,1.5476,1.5477,409600000.0
2005-11-30 06:58:00,1.5477,1.54775,1.5477,1.54775,244799999.0
2005-11-30 06:59:00,1.5477,1.54775,1.5476,1.54765,356300004.0
2005-11-30 07:00:00,1.54768,1.54775,1.54753,1.54765,280300000.0
2005-11-30 07:01:00,1.5477,1.54775,1.5476,1.54768,231499997.0
2005-11-30 07:02:00,1.5477,1.5477,1.5476,1.5476,93500000.0
2005-11-30 07:03:00,1.5477,1.5477,1.5476,1.5476,188100000.0
2005-11-30 07:04:00,1.5474,1.54775,1.5474,1.54775,346900003.0
2005-11-30 07:05:00,1.54761,1.54775,1.54756,1.54768,251299999.0
2005-11-30 07:06:00,1.5475,1.54765,1.5475,1.54765,138099998.0
2005-11-30 07:07:00,1.5476,1.5477,1.5476,1.5477,41500000.0
2005-11-30 07:08:00,1.54765,1.54765,1.5475,1.5475,16800000.0
2005-11-30 07:09:00,1.54758,1.54778,1.54752,1.54765,364200001.0
2005-11-30 07:10:00,1.54749,1.5477,1.54749,1.5477,110900000.0
2005-11-30 07:11:00,1.54767,1.54775,1.54755,1.5476,172200000.0
2005-11-30 07:12:00,1.54767,1.54775,1.54762,1.5477,249099993.0
2005-11-30 07:13:00,1.54753,1.54775,1.54753,1.54768,270200003.0
2005-11-30 07:14:00,1.54765,1.54775,1.54753,1.54767,89700002.0
2005-11-30 07:15:00,1.5477,1.54775,1.54748,1.54775,381700000.0
2005-11-30 07:16:00,1.54765,1.54773,1.54751,1.54758,204399999.0
2005-11-30 07:17:00,1.5476,1.5477,1.5476,1.5477,187799998.0
2005-11-30 07:18:00,1.54765,1.54775,1.54755,1.5476,281100001.0
2005-11-30 07:19:00,1.54754,1.54767,1.54754,1.54767,39900002.0
2005-11-30 07:20:00,1.54767,1.54778,1.54756,1.5476,369399997.0
2005-11-30 07:21:00,1.54764,1.54772,1.54751,1.54753,156000001.0
2005-11-30 07:22:00,1.54755,1.54768,1.5474,1.54763,331700004.0
2005-11-30 07:23:00,1.54758,1.5476,1.54746,1.54749,105400000.0
2005-11-30 07:24:00,1.54757,1.54765,1.54745,1.54758,257600004.0
2005-11-30 07:25:00,1.54758,1.5476,1.54745,1.54749,340200001.0
2005-11-30 07:26:00,1.54756,1.54765,1.54732,1.5476,366500001.0
2005-11-30 07:27:00,1.5476,1.5476,1.54738,1.54748,303700000.0
2005-11-30 07:28:00,1.54762,1.54767,1.54746,1.54758,116599999.0
2005-11-30 07:29:00,1.5474,1.54765,1.5474,1.54754,113600000.0
2005-11-30 07:30:00,1.5476,1.54765,1.5475,1.54758,184000003.0
2005-11-30 07:31:00,1.54763,1.54763,1.54756,1.54756,17600000.0
2005-11-30 07:32:00,1.54759,1.54767,1.54734,1.54748,228100000.0
2005-11-30 07:33:00,1.54752,1.54768,1.54746,1.54759,213500003.0
2005-11-30 07:34:00,1.5474,1.54755,1.54734,1.5475,237700000.0
2005-11-30 07:35:00,1.54749,1.54761,1.5474,1.54752,111100001.0
2005-11-30 07:36:00,1.54744,1.54759,1.54726,1.54734,356399999.0
2005-11-30 07:37:00,1.54735,1.54758,1.54735,1.54757,230699999.0
2005-11-30 07:38:00,1.54745,1.54757,1.54745,1.54753,81299999.0
2005-11-30 07:39:00,1.54755,1.54755,1.54742,1.54742,117600001.0
2005-11-30 07:40:00,1.54734,1.54761,1.54734,1.54761,273999998.0
2005-11-30 07:41:00,1.54758,1.54762,1.54728,1.54748,367600005.0
2005-11-30 07:42:00,1.54741,1.54764,1.54741,1.54758,281600005.0
2005-11-30 07:43:00,1.5474,1.54755,1.54735,1.54755,333699999.0
2005-11-30 07:44:00,1.54744,1.54755,1.54733,1.54747,202900000.0
2005-11-30 07:45:00,1.54754,1.54767,1.54748,1.54767,211099999.0
2005-11-30 07:46:00,1.54763,1.54771,1.54757,1.54764,86099998.0
2005-11-30 07:47:00,1.54764,1.54785,1.54758,1.54772,245300000.0
2005-11-30 07:48:00,1.5479,1.54792,1.54771,1.54772,159300000.0
2005-11-30 07:49:00,1.54772,1.54785,1.5477,1.5478,182899998.0
2005-11-30 07:50:00,1.5478,1.5478,1.5477,1.5477,64699998.0
2005-11-30 07:51:00,1.54779,1.54788,1.5476,1.54775,204200002.0
2005-11-30 07:52:00,1.5477,1.54783,1.54764,1.54764,159800003.0
2005-11-30 07:53:00,1.54768,1.54768,1.54756,1.54756,33100000.0
2005-11-30 07:54:00,1.5476,1.54777,1.5474,1.5477,377399999.0
2005-11-30 07:55:00,1.5476,1.5477,1.5476,1.5477,18400000.0
2005-11-30 07:56:00,1.54755,1.5477,1.54747,1.54763,280300002.0
2005-11-30 07:57:00,1.54758,1.54772,1.54755,1.54755,77200001.0
2005-11-30 07:58:00,1.54762,1.54778,1.54762,1.54778,97400000.0
2005-11-30 07:59:00,1.54776,1.54783,1.54766,1.54777,402899999.0
2005-11-30 08:00:00,1.54771,1.54778,1.54748,1.54763,255400000.0
2005-11-30 08:01:00,1.54753,1.54765,1.54739,1.54745,331900007.0
2005-11-30 08:02:00,1.5475,1.54754,1.54732,1.54741,250900002.0
2005-11-30 08:03:00,1.54745,1.54771,1.54735,1.54753,215199999.0
2005-11-30 08:04:00,1.54747,1.54747,1.54735,1.54735,45600000.0
2005-11-30 08:05:00,1.5474,1.54745,1.5474,1.54745,79899999.0
2005-11-30 08:06:00,1.5474,1.54745,1.54712,1.54712,355199999.0
2005-11-30 08:07:00,1.54735,1.54753,1.54725,1.54746,459500003.0
2005-11-30 08:08:00,1.54738,1.5474,1.54726,1.54729,52000000.0
2005-11-30 08:09:00,1.54707,1.54725,1.54703,1.54712,178200002.0
2005-11-30 08:10:00,1.54669,1.54714,1.54669,1.54714,177600002.0
2005-11-30 08:11:00,1.54703,1.54727,1.54703,1.54719,245499998.0
2005-11-30 08:12:00,1.54709,1.54721,1.54701,1.54721,16800000.0
2005-11-30 08:13:00,1.54705,1.54722,1.54702,1.54718,363100002.0
2005-11-30 08:14:00,1.54716,1.54733,1.54706,1.54706,284300002.0
2005-11-30 08:15:00,1.54727,1.54739,1.54716,1.54737,368400001.0
2005-11-30 08:16:00,1.54729,1.54729,1.547,1.54722,214300001.0
2005-11-30 08:17:00,1.5471,1.54725,1.5471,1.54725,16000000.0
2005-11-30 08:18:00,1.54722,1.54731,1.54718,1.54718,92699998.0
2005-11-30 08:19:00,1.54727,1.54733,1.54706,1.54724,222400001.0
2005-11-30 08:20:00,1.54732,1.54732,1.5471,1.54717,225999999.0
2005-11-30 08:21:00,1.54727,1.54747,1.54712,1.54744,376799998.0
2005-11-30 08:22:00,1.54724,1.5474,1.5472,1.54725,210399998.0
2005-11-30 08:23:00,1.54728,1.54745,1.54717,1.54723,251500002.0
2005-11-30 08:24:00,1.54716,1.54733,1.54716,1.54733,24200000.0
2005-11-30 08:25:00,1.54741,1.54746,1.5473,1.54733,94200001.0
2005-11-30 08:26:00,1.54747,1.54755,1.54734,1.5475,188700001.0
2005-11-30 08:27:00,1.54726,1.5475,1.54726,1.54747,297000000.0
2005-11-30 08:28:00,1.54744,1.54753,1.54728,1.54728,194700001.0
2005-11-30 08:29:00,1.54718,1.54732,1.54708,1.54722,231900000.0
2005-11-30 08:30:00,1.54713,1.54737,1.54709,1.54717,259300002.0
2005-11-30 08:31:00,1.54722,1.54731,1.54707,1.54714,294500002.0
2005-11-30 08:32:00,1.54722,1.54732,1.54713,1.54713,319400000.0
2005-11-30 08:33:00,1.54721,1.54734,1.54709,1.54727,296900001.0
2005-11-30 08:34:00,1.5472,1.54735,1.5472,1.54735,189399997.0
2005-11-30 08:35:00,1.54735,1.54735,1.5473,1.5473,75799999.0
2005-11-30 08:36:00,1.5473,1.54738,1.54716,1.54738,150900001.0
2005-11-30 08:37:00,1.54731,1.54741,1.54722,1.54734,228900000.0
2005-11-30 08:38:00,1.54726,1.5474,1.54726,1.5474,86900002.0
2005-11-30 08:39:00,1.5474,1.54745,1.54732,1.54738,28800000.0
2005-11-30 08:40:00,1.54733,1.5474,1.54725,1.54731,172099998.0
2005-11-30 08:41:00,1.54738,1.54745,1.54722,1.54729,286500000.0
2005-11-30 08:42:00,1.5474,1.54745,1.54728,1.5473,329200004.0
2005-11-30 08:43:00,1.54738,1.5474,1.54726,1.54729,74299998.0
2005-11-30 08:44:00,1.54738,1.54738,1.54727,1.54727,111900000.0
2005-11-30 08:45:00,1.5473,1.5475,1.54715,1.54746,213200000.0
2005-11-30 08:46:00,1.54732,1.54766,1.54732,1.54761,429599996.0
2005-11-30 08:47:00,1.5476,1.54765,1.54745,1.5476,311800000.0
2005-11-30 08:48:00,1.5476,1.54765,1.5473,1.54754,226000002.0
2005-11-30 08:49:00,1.54743,1.54767,1.54741,1.54767,379299996.0
2005-11-30 08:50:00,1.54772,1.5478,1.5476,1.5476,337200000.0
2005-11-30 08:51:00,1.54761,1.54761,1.54746,1.54748,165299994.0
2005-11-30 08:52:00,1.54756,1.54763,1.54756,1.54763,14300000.0
2005-11-30 08:53:00,1.54762,1.54773,1.54752,1.54753,427000001.0
2005-11-30 08:54:00,1.54732,1.54755,1.54732,1.54747,370400001.0
2005-11-30 08:55:00,1.54755,1.54755,1.54742,1.54742,30400000.0
2005-11-30 08:56:00,1.5475,1.5475,1.5474,1.5474,35900000.0
2005-11-30 08:57:00,1.54735,1.5475,1.54725,1.54737,265200003.0
2005-11-30 08:58:00,1.54734,1.54739,1.54719,1.54732,194900002.0
2005-11-30 08:59:00,1.5473,1.54735,1.54722,1.54728,63100000.0
2005-11-30 09:00:00,1.54731,1.54742,1.54721,1.54733,262499999.0
2005-11-30 09:01:00,1.54719,1.54741,1.54719,1.54737,152600001.0
2005-11-30 09:02:00,1.5474,1.54744,1.54732,1.54734,261200001.0
2005-11-30 09:03:00,1.54719,1.5473,1.54715,1.54727,95799999.0
2005-11-30 09:04:00,1.54728,1.54742,1.54716,1.54733,199200000.0
2005-11-30 09:05:00,1.54736,1.54749,1.54724,1.5473,385200002.0
2005-11-30 09:06:00,1.54747,1.54759,1.54734,1.54749,177899999.0
2005-11-30 09:07:00,1.54744,1.54753,1.54731,1.54745,110100000.0
2005-11-30 09:08:00,1.5474,1.54761,1.54736,1.54742,287000000.0
2005-11-30 09:09:00,1.54737,1.54755,1.54732,1.5475,256500001.0
2005-11-30 09:10:00,1.5474,1.5475,1.5474,1.5475,150200003.0
2005-11-30 09:11:00,1.54747,1.54755,1.54735,1.5474,238100004.0
2005-11-30 09:12:00,1.5475,1.5475,1.5474,1.5474,8600000.0
2005-11-30 09:13:00,1.54747,1.5476,1.54736,1.54751,229499999.0
2005-11-30 09:14:00,1.54742,1.54755,1.54733,1.5475,426800005.0
2005-11-30 09:15:00,1.5474,1.54755,1.54736,1.5475,346399996.0
2005-11-30 09:16:00,1.54754,1.54761,1.54747,1.54753,32800000.0
2005-11-30 09:17:00,1.54745,1.54757,1.54745,1.54753,47200000.0
2005-11-30 09:18:00,1.54752,1.54769,1.54752,1.54758,221400000.0
2005-11-30 09:19:00,1.54755,1.5476,1.54742,1.54748,76900000.0
2005-11-30 09:20:00,1.54766,1.54766,1.54737,1.54737,147000000.0
2005-11-30 09:21:00,1.54745,1.54745,1.54718,1.54727,119600000.0
2005-11-30 09:22:00,1.54732,1.54739,1.54713,1.54731,354799997.0
2005-11-30 09:23:00,1.54713,1.54726,1.54706,1.54726,196300001.0
2005-11-30 09:24:00,1.54727,1.54741,1.54716,1.54731,299400002.0
2005-11-30 09:25:00,1.54737,1.54737,1.5472,1.54729,132800000.0
2005-11-30 09:26:00,1.54732,1.54741,1.54722,1.54737,250300003.0
2005-11-30 09:27:00,1.54721,1.54741,1.54708,1.54741,204300003.0
2005-11-30 09:28:00,1.54737,1.54746,1.54715,1.54715,239000003.0
2005-11-30 09:29:00,1.54715,1.54728,1.54709,1.54728,128400000.0
2005-11-30 09:30:00,1.54735,1.54741,1.54735,1.54741,71900000.0
2005-11-30 09:31:00,1.54736,1.54741,1.54724,1.54725,239000002.0
2005-11-30 09:32:00,1.54741,1.54747,1.54724,1.54747,204200000.0
2005-11-30 09:33:00,1.54753,1.54763,1.54747,1.5476,335500003.0
2005-11-30 09:34:00,1.54756,1.5477,1.54741,1.54752,314099998.0
2005-11-30 09:35:00,1.5476,1.54765,1.5475,1.54758,245200000.0
2005-11-30 09:36:00,1.5475,1.5477,1.54748,1.54755,194600001.0
2005-11-30 09:37:00,1.54763,1.54778,1.54763,1.54778,96599998.0
2005-11-30 09:38:00,1.5478,1.54788,1.54756,1.54775,300599997.0
2005-11-30 09:39:00,1.54797,1.5481,1.54795,1.5481,81400000.0
2005-11-30 09:40:00,1.548,1.5481,1.548,1.5481,85400002.0
2005-11-30 09:41:00,1.54804,1.54813,1.54789,1.54807,180900000.0
2005-11-30 09:42:00,1.54808,1.54826,1.54804,1.54813,337700005.0
2005-11-30 09:43:00,1.54806,1.54822,1.54793,1.54817,346699999.0
2005-11-30 09:44:00,1.54798,1.5481,1.54784,1.54802,246999998.0
2005-11-30 09:45:00,1.54814,1.54814,1.54797,1.54797,110299999.0
2005-11-30 09:46:00,1.54822,1.54822,1.54814,1.54814,108600002.0
2005-11-30 09:47:00,1.5481,1.54815,1.54799,1.548,384699996.0
2005-11-30 09:48:00,1.54799,1.5482,1.54796,1.5482,322800000.0
2005-11-30 09:49:00,1.5481,1.5482,1.5481,1.5482,176600000.0
2005-11-30 09:50:00,1.54815,1.54823,1.54796,1.54817,284899999.0
2005-11-30 09:51:00,1.54812,1.54812,1.54793,1.54793,166100002.0
2005-11-30 09:52:00,1.54805,1.54805,1.54788,1.54803,166600003.0
2005-11-30 09:53:00,1.54799,1.54802,1.54778,1.54793,233600001.0
2005-11-30 09:54:00,1.54793,1.54803,1.5477,1.5477,311299999.0
2005-11-30 09:55:00,1.54787,1.54808,1.54763,1.548,200400000.0
2005-11-30 09:56:00,1.54785,1.548,1.54785,1.548,238000000.0
2005-11-30 09:57:00,1.54795,1.54802,1.54781,1.5479,294100001.0
2005-11-30 09:58:00,1.54786,1.54799,1.54786,1.54799,136499998.0
2005-11-30 09:59:00,1.54789,1.54801,1.54781,1.54792,219000000.0
2005-11-30 10:00:00,1.54791,1.54798,1.54776,1.54777,434300005.0
2005-11-30 10:01:00,1.54786,1.54793,1.54774,1.54776,322900001.0
2005-11-30 10:02:00,1.54752,1.54778,1.54746,1.54771,354600001.0
2005-11-30 10:03:00,1.5477,1.54775,1.5476,1.54768,85900001.0
2005-11-30 10:04:00,1.54765,1.54772,1.54765,1.54768,142299999.0
2005-11-30 10:05:00,1.54752,1.54772,1.54736,1.54762,292099999.0
2005-11-30 10:06:00,1.54756,1.54768,1.54749,1.5476,145699997.0
2005-11-30 10:07:00,1.54761,1.54769,1.54746,1.54769,216000000.0
2005-11-30 10:08:00,1.54762,1.54772,1.54743,1.54764,305999999.0
2005-11-30 10:09:00,1.54767,1.54794,1.54753,1.54779,322300001.0
2005-11-30 10:10:00,1.54785,1.54805,1.54779,1.54792,308999999.0
2005-11-30 10:11:00,1.54785,1.548,1.54772,1.5479,391500004.0
2005-11-30 10:12:00,1.548,1.54807,1.54782,1.54782,330899998.0
2005-11-30 10:13:00,1.54796,1.54819,1.54793,1.548,334599998.0
2005-11-30 10:14:00,1.54807,1.54815,1.54791,1.54815,352400000.0
2005-11-30 10:15:00,1.54818,1.54821,1.5481,1.5481,198599999.0
2005-11-30 10:16:00,1.54814,1.54822,1.54796,1.54817,500900000.0
2005-11-30 10:17:00,1.54818,1.54835,1.54811,1.5482,341899998.0
2005-11-30 10:18:00,1.54804,1.54829,1.54804,1.54824,127400000.0
2005-11-30 10:19:00,1.54833,1.54865,1.54833,1.54865,141000004.0
2005-11-30 10:20:00,1.54848,1.54848,1.54833,1.54837,66000000.0
2005-11-30 10:21:00,1.54833,1.54848,1.54817,1.54826,393600003.0
2005-11-30 10:22:00,1.54833,1.54847,1.54829,1.54832,108600001.0
2005-11-30 10:23:00,1.5484,1.54862,1.5483,1.54862,219199999.0
2005-11-30 10:24:00,1.54849,1.5487,1.5484,1.54859,335400001.0
2005-11-30 10:25:00,1.5487,1.54892,1.54859,1.54859,366499998.0
2005-11-30 10:26:00,1.54895,1.54905,1.54876,1.54876,238899998.0
2005-11-30 10:27:00,1.54881,1.54893,1.54865,1.54885,235600001.0
2005-11-30 10:28:00,1.54892,1.54898,1.5488,1.54892,288399998.0
2005-11-30 10:29:00,1.54878,1.5489,1.54857,1.54864,226100001.0
2005-11-30 10:30:00,1.54883,1.54899,1.54874,1.54881,233200003.0
2005-11-30 10:31:00,1.54881,1.54894,1.54873,1.5489,370899999.0
2005-11-30 10:32:00,1.54887,1.54888,1.54861,1.54861,456100001.0
2005-11-30 10:33:00,1.54876,1.54888,1.54865,1.54873,383400003.0
2005-11-30 10:34:00,1.54864,1.54878,1.54843,1.54852,223700003.0
2005-11-30 10:35:00,1.54844,1.54861,1.54831,1.54831,314100000.0
2005-11-30 10:36:00,1.54838,1.5485,1.54834,1.54837,195800001.0
2005-11-30 10:37:00,1.54824,1.54832,1.5481,1.54828,364199999.0
2005-11-30 10:38:00,1.54817,1.54829,1.54807,1.5482,406999998.0
2005-11-30 10:39:00,1.54828,1.54847,1.54822,1.54837,297199995.0
2005-11-30 10:40:00,1.54824,1.54848,1.54824,1.54845,267099998.0
2005-11-30 10:41:00,1.54831,1.54852,1.54824,1.54837,425399997.0
2005-11-30 10:42:00,1.54838,1.54849,1.54822,1.54841,392300000.0
2005-11-30 10:43:00,1.54847,1.54847,1.54797,1.54836,611300002.0
2005-11-30 10:44:00,1.54844,1.54854,1.54835,1.54843,265300000.0
2005-11-30 10:45:00,1.54843,1.54851,1.54827,1.54827,303800001.0
2005-11-30 10:46:00,1.54835,1.54842,1.54811,1.54829,225200003.0
2005-11-30 10:47:00,1.54836,1.54845,1.5482,1.54835,216500001.0
2005-11-30 10:48:00,1.5484,1.54843,1.54815,1.54833,219600000.0
2005-11-30 10:49:00,1.54827,1.54841,1.54821,1.5483,400399991.0
2005-11-30 10:50:00,1.54825,1.54835,1.54818,1.54827,402599999.0
2005-11-30 10:51:00,1.5481,1.54836,1.54794,1.54818,350500002.0
2005-11-30 10:52:00,1.54808,1.5482,1.54799,1.54816,203700002.0
2005-11-30 10:53:00,1.54813,1.54828,1.54808,1.54828,295600004.0
2005-11-30 10:54:00,1.54813,1.54831,1.54804,1.54811,336300006.0
2005-11-30 10:55:00,1.54795,1.54819,1.54795,1.54809,288400001.0
2005-11-30 10:56:00,1.54817,1.54823,1.54799,1.54811,255000002.0
2005-11-30 10:57:00,1.54817,1.54826,1.54798,1.54819,211299999.0
2005-11-30 10:58:00,1.54821,1.54821,1.54804,1.54807,262400003.0
2005-11-30 10:59:00,1.54816,1.54825,1.548,1.54815,285700001.0
2005-11-30 11:00:00,1.5482,1.5482,1.54794,1.54805,206399999.0
2005-11-30 11:01:00,1.548,1.5481,1.54784,1.54803,209399997.0
2005-11-30 11:02:00,1.5479,1.54813,1.5479,1.54805,304099998.0
2005-11-30 11:03:00,1.54808,1.54832,1.54808,1.5482,254000001.0
2005-11-30 11:04:00,1.54792,1.54825,1.54783,1.54825,302899998.0
2005-11-30 11:05:00,1.54803,1.54823,1.54803,1.54823,281700003.0
2005-11-30 11:06:00,1.54812,1.54826,1.54806,1.54812,239699997.0
2005-11-30 11:07:00,1.54823,1.54831,1.54802,1.54802,515400006.0
2005-11-30 11:08:00,1.54814,1.54826,1.54814,1.54826,29600000.0
2005-11-30 11:09:00,1.54816,1.54833,1.54809,1.54833,228700002.0
2005-11-30 11:10:00,1.54816,1.54828,1.54808,1.54825,264600002.0
2005-11-30 11:11:00,1.54831,1.54831,1.54817,1.54817,57500000.0
2005-11-30 11:12:00,1.54813,1.54833,1.54813,1.54823,402499999.0
2005-11-30 11:13:00,1.54818,1.54821,1.54794,1.54812,168800000.0
2005-11-30 11:14:00,1.54815,1.54815,1.5479,1.548,309200003.0
2005-11-30 11:15:00,1.54798,1.5481,1.54779,1.54801,228100000.0
2005-11-30 11:16:00,1.54805,1.54805,1.54787,1.54794,162600000.0
2005-11-30 11:17:00,1.54783,1.54805,1.54783,1.54798,234899998.0
2005-11-30 11:18:00,1.5479,1.54805,1.5479,1.54805,197799999.0
2005-11-30 11:19:00,1.5479,1.54805,1.54787,1.54805,317400004.0
2005-11-30 11:20:00,1.54803,1.54812,1.5479,1.54791,514099999.0
2005-11-30 11:21:00,1.54795,1.54803,1.54784,1.54803,449800003.0
2005-11-30 11:22:00,1.54782,1.54804,1.54777,1.54793,159200003.0
2005-11-30 11:23:00,1.54781,1.54802,1.54781,1.54795,277000001.0
2005-11-30 11:24:00,1.5478,1.54805,1.5478,1.548,241400002.0
2005-11-30 11:25:00,1.54788,1.54813,1.54775,1.54813,313600000.0
2005-11-30 11:26:00,1.54804,1.54821,1.54804,1.54817,168300001.0
2005-11-30 11:27:00,1.5481,1.54815,1.548,1.54808,415199999.0
2005-11-30 11:28:00,1.54793,1.54811,1.54785,1.54809,396899997.0
2005-11-30 11:29:00,1.54797,1.54813,1.54794,1.54806,244500000.0
2005-11-30 11:30:00,1.54795,1.5481,1.54787,1.54806,410599997.0
2005-11-30 11:31:00,1.54813,1.5482,1.54803,1.54808,415600003.0
2005-11-30 11:32:00,1.54824,1.54832,1.54808,1.54823,445100001.0
2005-11-30 11:33:00,1.54825,1.54833,1.54813,1.54833,398499999.0
2005-11-30 11:34:00,1.5483,1.54838,1.54817,1.54827,307399997.0
2005-11-30 11:35:00,1.54833,1.54834,1.54807,1.54816,241299998.0
2005-11-30 11:36:00,1.54838,1.54843,1.54824,1.5483,301200003.0
2005-11-30 11:37:00,1.54835,1.54836,1.54822,1.54822,386799994.0
2005-11-30 11:38:00,1.54847,1.54851,1.54838,1.54843,466099997.0
2005-11-30 11:39:00,1.54827,1.54842,1.54824,1.54839,307799999.0
2005-11-30 11:40:00,1.5482,1.54845,1.5482,1.54845,299700002.0
2005-11-30 11:41:00,1.5483,1.54844,1.54816,1.54837,439100003.0
2005-11-30 11:42:00,1.54829,1.54842,1.54815,1.54829,263200001.0
2005-11-30 11:43:00,1.5482,1.54839,1.54814,1.54829,434499995.0
2005-11-30 11:44:00,1.5481,1.54825,1.54799,1.54819,113600003.0
2005-11-30 11:45:00,1.54818,1.5483,1.54807,1.54807,327499998.0
2005-11-30 11:46:00,1.548,1.5481,1.54774,1.54782,115100000.0
2005-11-30 11:47:00,1.54765,1.5479,1.54758,1.54787,213800002.0
2005-11-30 11:48:00,1.54786,1.54799,1.54775,1.54796,281400003.0
2005-11-30 11:49:00,1.54787,1.54813,1.54787,1.5479,406700002.0
2005-11-30 11:50:00,1.54808,1.54811,1.54797,1.54798,440300001.0
2005-11-30 11:51:00,1.548,1.54807,1.54774,1.54791,378500003.0
2005-11-30 11:52:00,1.54781,1.54812,1.54781,1.54812,353200002.0
2005-11-30 11:53:00,1.54811,1.54813,1.54795,1.54806,322699999.0
2005-11-30 11:54:00,1.54805,1.54813,1.54781,1.54795,247500004.0
2005-11-30 11:55:00,1.548,1.54817,1.54783,1.54793,311599998.0
2005-11-30 11:56:00,1.54797,1.54813,1.54783,1.54805,350799997.0
2005-11-30 11:57:00,1.548,1.54833,1.548,1.54833,165400002.0
2005-11-30 11:58:00,1.54832,1.54842,1.54815,1.54829,307899997.0
2005-11-30 11:59:00,1.54831,1.54841,1.54807,1.54812,301299997.0
2005-11-30 12:00:00,1.54822,1.54832,1.54811,1.54825,362300003.0
2005-11-30 12:01:00,1.54825,1.54844,1.54812,1.5482,177400000.0
2005-11-30 12:02:00,1.5483,1.54835,1.54813,1.54829,442000001.0
2005-11-30 12:03:00,1.54832,1.54835,1.54804,1.54825,210199999.0
2005-11-30 12:04:00,1.54828,1.54835,1.54822,1.5483,61599999.0
2005-11-30 12:05:00,1.54835,1.54835,1.54816,1.54816,303699996.0
2005-11-30 12:06:00,1.54838,1.54839,1.54807,1.54825,186799999.0
2005-11-30 12:07:00,1.5483,1.54843,1.54819,1.54834,322100002.0
2005-11-30 12:08:00,1.54836,1.54843,1.54821,1.54836,386999997.0
2005-11-30 12:09:00,1.54831,1.54842,1.54831,1.54842,28000000.0
2005-11-30 12:10:00,1.54833,1.54841,1.54805,1.54821,222700001.0
2005-11-30 12:11:00,1.54828,1.54841,1.54816,1.54824,337599997.0
2005-11-30 12:12:00,1.5482,1.54835,1.54817,1.54828,288700004.0
2005-11-30 12:13:00,1.54826,1.54831,1.54818,1.54826,127700001.0
2005-11-30 12:14:00,1.54824,1.54834,1.54819,1.5482,210100000.0
2005-11-30 12:15:00,1.54838,1.5484,1.54824,1.54832,351100000.0
2005-11-30 12:16:00,1.54823,1.54838,1.54811,1.54822,270400001.0
2005-11-30 12:17:00,1.54828,1.54835,1.5482,1.54835,221499995.0
2005-11-30 12:18:00,1.54826,1.54843,1.54826,1.54838,308299999.0
2005-11-30 12:19:00,1.54827,1.54839,1.54827,1.54839,55600000.0
2005-11-30 12:20:00,1.54828,1.54844,1.54817,1.54827,325299999.0
2005-11-30 12:21:00,1.54832,1.54844,1.54824,1.5483,433700007.0
2005-11-30 12:22:00,1.5483,1.54843,1.54815,1.54835,306000003.0
2005-11-30 12:23:00,1.54828,1.5484,1.54808,1.54823,194099997.0
2005-11-30 12:24:00,1.54824,1.54844,1.54824,1.54844,208500003.0
2005-11-30 12:25:00,1.54838,1.54845,1.54821,1.54837,317600000.0
2005-11-30 12:26:00,1.5484,1.54845,1.54825,1.54831,447299998.0
2005-11-30 12:27:00,1.54838,1.54838,1.54821,1.54821,382400002.0
2005-11-30 12:28:00,1.54805,1.5484,1.54805,1.54833,260400002.0
2005-11-30 12:29:00,1.54827,1.54845,1.54817,1.54829,316200001.0
2005-11-30 12:30:00,1.54828,1.54832,1.54809,1.54815,324300002.0
2005-11-30 12:31:00,1.54837,1.54843,1.5482,1.54835,240400000.0
2005-11-30 12:32:00,1.5485,1.54861,1.54845,1.54845,415900004.0
2005-11-30 12:33:00,1.54852,1.54865,1.54852,1.54865,56800000.0
2005-11-30 12:34:00,1.54855,1.54876,1.5485,1.54866,476999997.0
2005-11-30 12:35:00,1.54879,1.54879,1.54867,1.54867,32000000.0
2005-11-30 12:36:00,1.54874,1.54888,1.54868,1.54888,186900003.0
2005-11-30 12:37:00,1.54888,1.54893,1.54872,1.54893,246699998.0
2005-11-30 12:38:00,1.54874,1.54894,1.54874,1.54886,332000001.0
2005-11-30 12:39:00,1.54886,1.54886,1.54864,1.54885,149000001.0
2005-11-30 12:40:00,1.54882,1.54905,1.54875,1.54905,284500002.0
2005-11-30 12:41:00,1.54907,1.54912,1.54883,1.54883,236800004.0
2005-11-30 12:42:00,1.5489,1.54905,1.54884,1.54898,166899998.0
2005-11-30 12:43:00,1.54889,1.549,1.54878,1.549,231000004.0
2005-11-30 12:44:00,1.54894,1.54911,1.5488,1.549,99799999.0
2005-11-30 12:45:00,1.54906,1.54906,1.54885,1.54889,188199997.0
2005-11-30 12:46:00,1.54893,1.54905,1.54884,1.54902,342800002.0
2005-11-30 12:47:00,1.54897,1.54905,1.54882,1.54897,212100002.0
2005-11-30 12:48:00,1.54895,1.54903,1.54882,1.54892,294699999.0
2005-11-30 12:49:00,1.54895,1.54895,1.5489,1.5489,43100000.0
2005-11-30 12:50:00,1.54889,1.54895,1.54863,1.54863,321100001.0
2005-11-30 12:51:00,1.54887,1.54892,1.54876,1.54883,194699998.0
2005-11-30 12:52:00,1.54851,1.54903,1.54851,1.54886,478600003.0
2005-11-30 12:53:00,1.54878,1.54888,1.5485,1.54878,346999998.0
2005-11-30 12:54:00,1.54883,1.54888,1.54874,1.54874,266099998.0
2005-11-30 12:55:00,1.54887,1.54889,1.54871,1.54874,347100001.0
2005-11-30 12:56:00,1.54872,1.5489,1.54862,1.54885,315599996.0
2005-11-30 12:57:00,1.54866,1.54887,1.54866,1.54877,280400000.0
2005-11-30 12:58:00,1.54871,1.54882,1.54861,1.54863,392500006.0
2005-11-30 12:59:00,1.54867,1.54881,1.54855,1.54864,190600002.0
2005-11-30 13:00:00,1.54868,1.54873,1.54855,1.54856,256599999.0
2005-11-30 13:01:00,1.54855,1.54863,1.54844,1.54852,146500002.0
2005-11-30 13:02:00,1.54845,1.54853,1.54827,1.54842,143899999.0
2005-11-30 13:03:00,1.54836,1.5486,1.54831,1.5486,209400001.0
2005-11-30 13:04:00,1.54844,1.5486,1.54832,1.54845,271900001.0
2005-11-30 13:05:00,1.54846,1.5486,1.54843,1.5486,254799996.0
2005-11-30 13:06:00,1.54841,1.54865,1.54841,1.54852,255600004.0
2005-11-30 13:07:00,1.54858,1.54861,1.54824,1.54824,487800003.0
2005-11-30 13:08:00,1.54827,1.54852,1.54826,1.54836,296800001.0
2005-11-30 13:09:00,1.54833,1.54852,1.54833,1.54833,204100002.0
2005-11-30 13:10:00,1.54846,1.54857,1.54833,1.54835,195600002.0
2005-11-30 13:11:00,1.54841,1.54841,1.54823,1.54823,66299998.0
2005-11-30 13:12:00,1.54832,1.54836,1.54812,1.54822,180700001.0
2005-11-30 13:13:00,1.54824,1.5484,1.54822,1.5484,217599997.0
2005-11-30 13:14:00,1.5484,1.5484,1.54823,1.54829,146900001.0
2005-11-30 13:15:00,1.54829,1.54845,1.54823,1.54829,208599997.0
2005-11-30 13:16:00,1.54835,1.54851,1.54825,1.5484,303399999.0
2005-11-30 13:17:00,1.54832,1.54845,1.54832,1.54845,80800000.0
2005-11-30 13:18:00,1.54824,1.54848,1.54821,1.54835,390799997.0
2005-11-30 13:19:00,1.5482,1.54835,1.5482,1.54835,60700001.0
2005-11-30 13:20:00,1.54843,1.54852,1.54833,1.54841,287500003.0
2005-11-30 13:21:00,1.54845,1.54859,1.54835,1.54837,324299995.0
2005-11-30 13:22:00,1.54858,1.54865,1.54845,1.54845,339800002.0
2005-11-30 13:23:00,1.54843,1.54852,1.54817,1.54832,283900000.0
2005-11-30 13:24:00,1.54835,1.54845,1.54817,1.54838,323700002.0
2005-11-30 13:25:00,1.54842,1.54842,1.54812,1.5483,633499999.0
2005-11-30 13:26:00,1.54826,1.54844,1.54817,1.54832,294900002.0
2005-11-30 13:27:00,1.54831,1.54858,1.54831,1.54842,319899995.0
2005-11-30 13:28:00,1.54839,1.54877,1.54839,1.54875,185900002.0
2005-11-30 13:29:00,1.54852,1.54873,1.54852,1.54868,275700003.0
2005-11-30 13:30:00,1.5486,1.54865,1.54849,1.5486,265500002.0
2005-11-30 13:31:00,1.5486,1.54874,1.54853,1.54864,291799997.0
2005-11-30 13:32:00,1.54851,1.54868,1.54851,1.5486,217100001.0
2005-11-30 13:33:00,1.54854,1.54865,1.54848,1.5485,218100002.0
2005-11-30 13:34:00,1.5486,1.54869,1.54846,1.54869,298000000.0
2005-11-30 13:35:00,1.5487,1.54872,1.54851,1.54853,358700002.0
2005-11-30 13:36:00,1.54857,1.54872,1.54852,1.54858,204000001.0
2005-11-30 13:37:00,1.54861,1.54875,1.54859,1.5487,280500003.0
2005-11-30 13:38:00,1.54874,1.5488,1.54868,1.54872,287799996.0
2005-11-30 13:39:00,1.54875,1.54875,1.54855,1.5486,117400001.0
2005-11-30 13:40:00,1.54872,1.54875,1.54854,1.54857,343899999.0
2005-11-30 13:41:00,1.54866,1.54866,1.54838,1.54838,84699999.0
2005-11-30 13:42:00,1.54849,1.54865,1.54848,1.54855,259500005.0
2005-11-30 13:43:00,1.54863,1.5487,1.54854,1.54867,294900001.0
2005-11-30 13:44:00,1.54855,1.54868,1.54845,1.54868,211099998.0
2005-11-30 13:45:00,1.54855,1.5487,1.54855,1.5487,78299999.0
2005-11-30 13:46:00,1.54864,1.54872,1.54851,1.54871,329300003.0
2005-11-30 13:47:00,1.54868,1.5487,1.54842,1.54842,246800002.0
2005-11-30 13:48:00,1.54859,1.5487,1.54838,1.5486,489599998.0
2005-11-30 13:49:00,1.54862,1.54862,1.5484,1.5484,152200002.0
2005-11-30 13:50:00,1.54831,1.54845,1.54827,1.5484,418699994.0
2005-11-30 13:51:00,1.54823,1.54848,1.54821,1.5484,331800000.0
2005-11-30 13:52:00,1.54836,1.54836,1.54824,1.54824,90400002.0
2005-11-30 13:53:00,1.54828,1.54835,1.54814,1.54827,282700004.0
2005-11-30 13:54:00,1.54827,1.54835,1.54811,1.54835,164000000.0
2005-11-30 13:55:00,1.54827,1.54835,1.54816,1.5483,459800005.0
2005-11-30 13:56:00,1.54833,1.54833,1.54808,1.5482,240300004.0
2005-11-30 13:57:00,1.5482,1.54827,1.54807,1.54809,302900002.0
2005-11-30 13:58:00,1.5481,1.54826,1.54809,1.54809,173599999.0
2005-11-30 13:59:00,1.548,1.54831,1.548,1.54831,311500000.0
2005-11-30 14:00:00,1.54835,1.54835,1.54822,1.54822,66399998.0
2005-11-30 14:01:00,1.54814,1.54835,1.54812,1.54812,239000002.0
2005-11-30 14:02:00,1.5483,1.54838,1.54822,1.54835,320199997.0
2005-11-30 14:03:00,1.54812,1.54835,1.54788,1.54818,178600003.0
2005-11-30 14:04:00,1.54834,1.54844,1.54822,1.54825,318000004.0
2005-11-30 14:05:00,1.54835,1.54835,1.5483,1.5483,142900000.0
2005-11-30 14:06:00,1.54835,1.54835,1.5481,1.54823,238900000.0
2005-11-30 14:07:00,1.5483,1.5483,1.54811,1.54819,343000004.0
2005-11-30 14:08:00,1.54829,1.54844,1.54814,1.54826,152100001.0
2005-11-30 14:09:00,1.54832,1.54848,1.54826,1.54826,381700002.0
2005-11-30 14:10:00,1.54839,1.54839,1.54822,1.54824,400699998.0
2005-11-30 14:11:00,1.54842,1.54853,1.54832,1.54832,193299998.0
2005-11-30 14:12:00,1.54828,1.54852,1.54828,1.54847,287600001.0
2005-11-30 14:13:00,1.5485,1.54856,1.54828,1.54849,203900000.0
2005-11-30 14:14:00,1.54848,1.54853,1.5483,1.54842,257300000.0
2005-11-30 14:15:00,1.5484,1.5485,1.5484,1.5485,94300001.0
2005-11-30 14:16:00,1.54832,1.5485,1.5483,1.54834,224300004.0
2005-11-30 14:17:00,1.54828,1.54845,1.54821,1.54833,335900001.0
2005-11-30 14:18:00,1.54836,1.5486,1.54836,1.54845,278700000.0
2005-11-30 14:19:00,1.54843,1.54843,1.54821,1.54821,379500000.0
2005-11-30 14:20:00,1.54822,1.54843,1.54815,1.54828,567299993.0
2005-11-30 14:21:00,1.54825,1.54838,1.54812,1.54816,210000000.0
2005-11-30 14:22:00,1.54832,1.54845,1.54819,1.5483,268400003.0
2005-11-30 14:23:00,1.54828,1.54835,1.54814,1.54827,405599996.0
2005-11-30 14:24:00,1.5482,1.54838,1.54815,1.54823,251999997.0
2005-11-30 14:25:00,1.54835,1.54835,1.5483,1.5483,107800000.0
2005-11-30 14:26:00,1.54809,1.54835,1.54809,1.54828,348200000.0
2005-11-30 14:27:00,1.5483,1.54835,1.54801,1.54826,335200009.0
2005-11-30 14:28:00,1.54822,1.54834,1.54808,1.54821,269600001.0
2005-11-30 14:29:00,1.5483,1.54835,1.54807,1.54827,395500002.0
2005-11-30 14:30:00,1.54832,1.54842,1.54813,1.54828,502800005.0
2005-11-30 14:31:00,1.54831,1.54842,1.54807,1.54808,262699999.0
2005-11-30 14:32:00,1.5483,1.54838,1.54812,1.54832,328199998.0
2005-11-30 14:33:00,1.54832,1.5484,1.54824,1.5483,241400003.0
2005-11-30 14:34:00,1.54838,1.54838,1.54817,1.54829,203699999.0
2005-11-30 14:35:00,1.5483,1.54833,1.54797,1.54797,383500002.0
2005-11-30 14:36:00,1.54827,1.54842,1.54814,1.54834,144900001.0
2005-11-30 14:37:00,1.54847,1.54847,1.5483,1.5483,338200004.0
2005-11-30 14:38:00,1.54853,1.54867,1.54849,1.54861,274500000.0
2005-11-30 14:39:00,1.54855,1.54862,1.54844,1.54858,272200000.0
2005-11-30 14:40:00,1.54859,1.54859,1.54837,1.54837,99700000.0
2005-11-30 14:41:00,1.5485,1.54863,1.54848,1.54859,190300004.0
2005-11-30 14:42:00,1.54857,1.54863,1.54836,1.54855,527900003.0
2005-11-30 14:43:00,1.54861,1.54873,1.54845,1.54865,380800002.0
2005-11-30 14:44:00,1.54857,1.54868,1.54847,1.54863,164799999.0
2005-11-30 14:45:00,1.54872,1.5488,1.5486,1.54871,295600004.0
2005-11-30 14:46:00,1.54873,1.54878,1.54863,1.5487,107199998.0
2005-11-30 14:47:00,1.54859,1.54875,1.54857,1.54875,197800001.0
2005-11-30 14:48:00,1.54854,1.54875,1.54854,1.54875,99800001.0
2005-11-30 14:49:00,1.54843,1.54867,1.54843,1.54867,236399999.0
2005-11-30 14:50:00,1.54867,1.54874,1.54854,1.54873,370900001.0
2005-11-30 14:51:00,1.54857,1.5487,1.54838,1.5487,255900000.0
2005-11-30 14:52:00,1.54875,1.54875,1.54862,1.54864,131300001.0
2005-11-30 14:53:00,1.54872,1.54882,1.54856,1.5486,186400001.0
2005-11-30 14:54:00,1.54863,1.54877,1.54853,1.54863,357399993.0
2005-11-30 14:55:00,1.54844,1.54869,1.54844,1.5486,202300000.0
2005-11-30 14:56:00,1.54848,1.5486,1.54837,1.5484,99799999.0
2005-11-30 14:57:00,1.54843,1.54854,1.54835,1.54842,247099996.0
2005-11-30 14:58:00,1.54847,1.54848,1.54831,1.54834,318199999.0
2005-11-30 14:59:00,1.54826,1.54841,1.54817,1.54833,311199998.0
2005-11-30 15:00:00,1.54832,1.54836,1.54821,1.54832,228400002.0
2005-11-30 15:01:00,1.54833,1.54833,1.54801,1.54801,388200000.0
2005-11-30 15:02:00,1.54827,1.54834,1.54821,1.54821,174099998.0
2005-11-30 15:03:00,1.54828,1.5483,1.54814,1.54814,289900001.0
2005-11-30 15:04:00,1.54806,1.54818,1.54797,1.54812,123800001.0
2005-11-30 15:05:00,1.54792,1.54817,1.54776,1.54817,143700003.0
2005-11-30 15:06:00,1.54815,1.54825,1.54802,1.54809,161500004.0
2005-11-30 15:07:00,1.54816,1.54832,1.54805,1.54814,310899999.0
2005-11-30 15:08:00,1.5481,1.54823,1.54795,1.54816,135299998.0
2005-11-30 15:09:00,1.54823,1.54834,1.54817,1.54831,136800000.0
2005-11-30 15:10:00,1.5484,1.54845,1.54821,1.5483,326200000.0
2005-11-30 15:11:00,1.54838,1.54844,1.5483,1.54838,227499994.0
2005-11-30 15:12:00,1.54845,1.54845,1.5483,1.5483,299599995.0
2005-11-30 15:13:00,1.54845,1.54845,1.54832,1.54832,53899999.0
2005-11-30 15:14:00,1.54837,1.54837,1.54819,1.54821,233200002.0
2005-11-30 15:15:00,1.54819,1.54835,1.54811,1.54825,507300007.0
2005-11-30 15:16:00,1.5483,1.54835,1.5483,1.54835,61600003.0
2005-11-30 15:17:00,1.54835,1.54835,1.5482,1.54828,278299995.0
2005-11-30 15:18:00,1.54818,1.54842,1.54811,1.54842,229699999.0
2005-11-30 15:19:00,1.54843,1.54855,1.54828,1.5485,359099999.0
2005-11-30 15:20:00,1.5485,1.54855,1.54835,1.54848,263499999.0
2005-11-30 15:21:00,1.54843,1.54855,1.54831,1.54842,268400001.0
2005-11-30 15:22:00,1.5486,1.54869,1.54842,1.54855,258400001.0
2005-11-30 15:23:00,1.54838,1.5486,1.54825,1.54841,275800001.0
2005-11-30 15:24:00,1.54852,1.54862,1.54844,1.54849,175999999.0
2005-11-30 15:25:00,1.54853,1.54862,1.54838,1.54854,231899997.0
2005-11-30 15:26:00,1.5485,1.5486,1.5485,1.5486,86600002.0
2005-11-30 15:27:00,1.54863,1.54871,1.54852,1.54869,276299999.0
2005-11-30 15:28:00,1.54848,1.54862,1.54847,1.5486,264000005.0
2005-11-30 15:29:00,1.54865,1.54865,1.5484,1.5484,281600002.0
2005-11-30 15:30:00,1.54853,1.54873,1.54843,1.5487,220200003.0
2005-11-30 15:31:00,1.54872,1.54883,1.54863,1.54868,164299998.0
2005-11-30 15:32:00,1.54865,1.54888,1.54862,1.5488,561500000.0
2005-11-30 15:33:00,1.5488,1.54887,1.54868,1.54887,241100002.0
2005-11-30 15:34:00,1.5489,1.549,1.5487,1.5487,336099995.0
2005-11-30 15:35:00,1.54882,1.5489,1.54864,1.54872,213199999.0
2005-11-30 15:36:00,1.54867,1.54876,1.54851,1.54851,96199999.0
2005-11-30 15:37:00,1.54831,1.54844,1.54819,1.54833,238000002.0
2005-11-30 15:38:00,1.54846,1.5486,1.54836,1.54836,359400003.0
2005-11-30 15:39:00,1.54857,1.5487,1.5485,1.54862,202900002.0
2005-11-30 15:40:00,1.54863,1.54897,1.54862,1.54876,260400000.0
2005-11-30 15:41:00,1.54887,1.549,1.54874,1.54898,273300000.0
2005-11-30 15:42:00,1.54871,1.54894,1.54871,1.54886,151399998.0
2005-11-30 15:43:00,1.5488,1.54897,1.54877,1.54885,235100004.0
2005-11-30 15:44:00,1.54884,1.54901,1.54884,1.54889,267499996.0
2005-11-30 15:45:00,1.54888,1.54892,1.54868,1.54868,190899999.0
2005-11-30 15:46:00,1.5488,1.54888,1.54859,1.54861,181399998.0
2005-11-30 15:47:00,1.54863,1.54874,1.54853,1.54862,250600001.0
2005-11-30 15:48:00,1.54853,1.54867,1.54843,1.54855,306200000.0
2005-11-30 15:49:00,1.5485,1.54875,1.5485,1.54875,270800001.0
2005-11-30 15:50:00,1.54872,1.54893,1.54871,1.5489,250600002.0
2005-11-30 15:51:00,1.54893,1.54899,1.54872,1.54872,274599998.0
2005-11-30 15:52:00,1.54883,1.54883,1.54862,1.54862,313100001.0
2005-11-30 15:53:00,1.54876,1.54882,1.54867,1.54867,182599999.0
2005-11-30 15:54:00,1.54888,1.54894,1.54865,1.54885,359400003.0
2005-11-30 15:55:00,1.54888,1.54902,1.54878,1.54892,149700002.0
2005-11-30 15:56:00,1.54886,1.54904,1.54878,1.54897,493299998.0
2005-11-30 15:57:00,1.54873,1.54895,1.54873,1.54895,211300000.0
2005-11-30 15:58:00,1.54883,1.54902,1.54883,1.54893,206900000.0
2005-11-30 15:59:00,1.54913,1.54913,1.54898,1.54908,261300003.0
2005-11-30 16:00:00,1.5491,1.54911,1.54885,1.54911,124999999.0
2005-11-30 16:01:00,1.54902,1.54912,1.54885,1.549,197599998.0
2005-11-30 16:02:00,1.54918,1.54924,1.54901,1.5492,378500001.0
2005-11-30 16:03:00,1.54902,1.54917,1.54885,1.54917,488900006.0
2005-11-30 16:04:00,1.549,1.5491,1.549,1.5491,24700000.0
2005-11-30 16:05:00,1.54911,1.54924,1.54902,1.54912,267100000.0
2005-11-30 16:06:00,1.54905,1.54921,1.5489,1.54911,287200000.0
2005-11-30 16:07:00,1.54902,1.54921,1.54887,1.54911,320900002.0
2005-11-30 16:08:00,1.54914,1.5492,1.54896,1.54912,355799999.0
2005-11-30 16:09:00,1.54909,1.54919,1.54895,1.54895,489300003.0
2005-11-30 16:10:00,1.54903,1.54912,1.54881,1.54905,363400004.0
2005-11-30 16:11:00,1.54897,1.54904,1.54875,1.54892,206000003.0
2005-11-30 16:12:00,1.54894,1.54902,1.54881,1.54884,328299998.0
2005-11-30 16:13:00,1.54888,1.54901,1.5487,1.54882,327700004.0
2005-11-30 16:14:00,1.54886,1.54894,1.54855,1.54885,468700003.0
2005-11-30 16:15:00,1.54874,1.54896,1.54853,1.54872,306900003.0
2005-11-30 16:16:00,1.54872,1.54888,1.5487,1.5488,445200001.0
2005-11-30 16:17:00,1.54867,1.54878,1.5486,1.54875,172700001.0
2005-11-30 16:18:00,1.5487,1.5488,1.54853,1.54875,373800001.0
2005-11-30 16:19:00,1.54857,1.54868,1.5484,1.54853,348300003.0
2005-11-30 16:20:00,1.54852,1.54862,1.54844,1.54854,148600003.0
2005-11-30 16:21:00,1.54867,1.54872,1.54859,1.54871,78199999.0
2005-11-30 16:22:00,1.54863,1.54886,1.54859,1.54886,187899999.0
2005-11-30 16:23:00,1.54881,1.5489,1.54862,1.54883,183399997.0
2005-11-30 16:24:00,1.54873,1.54898,1.54873,1.54884,366699997.0
2005-11-30 16:25:00,1.5488,1.5488,1.54857,1.54867,190300000.0
2005-11-30 16:26:00,1.54851,1.54866,1.54829,1.54847,308199994.0
2005-11-30 16:27:00,1.5484,1.54864,1.5484,1.5486,244899999.0
2005-11-30 16:28:00,1.5485,1.54856,1.5483,1.54842,341899996.0
2005-11-30 16:29:00,1.54849,1.54857,1.54839,1.54849,275699999.0
2005-11-30 16:30:00,1.5484,1.54858,1.54824,1.54849,144700000.0
2005-11-30 16:31:00,1.54836,1.54852,1.54817,1.54852,337499997.0
2005-11-30 16:32:00,1.54839,1.54849,1.54836,1.54844,82300001.0
2005-11-30 16:33:00,1.54828,1.54848,1.54828,1.54843,261300004.0
2005-11-30 16:34:00,1.54832,1.54853,1.54826,1.54843,194299998.0
2005-11-30 16:35:00,1.54834,1.54846,1.54834,1.54846,56000000.0
2005-11-30 16:36:00,1.54848,1.54855,1.54837,1.54848,86299998.0
2005-11-30 16:37:00,1.54849,1.54869,1.54843,1.54843,302900002.0
2005-11-30 16:38:00,1.5485,1.54853,1.54833,1.5484,419099997.0
2005-11-30 16:39:00,1.54834,1.54851,1.5482,1.54834,351800002.0
2005-11-30 16:40:00,1.54837,1.54842,1.54818,1.54823,304300000.0
2005-11-30 16:41:00,1.54828,1.5484,1.5482,1.54835,318699999.0
2005-11-30 16:42:00,1.54816,1.54847,1.54816,1.54845,423500003.0
2005-11-30 16:43:00,1.5484,1.5484,1.54806,1.54806,88699999.0
2005-11-30 16:44:00,1.5484,1.54852,1.54823,1.54842,251699998.0
2005-11-30 16:45:00,1.54839,1.54856,1.54833,1.54847,374600000.0
2005-11-30 16:46:00,1.54845,1.54854,1.54828,1.54847,179800000.0
2005-11-30 16:47:00,1.54826,1.54845,1.54823,1.54845,379700006.0
2005-11-30 16:48:00,1.54847,1.54852,1.54831,1.54833,252100004.0
2005-11-30 16:49:00,1.54851,1.54851,1.54837,1.54837,32800000.0
2005-11-30 16:50:00,1.54845,1.54845,1.5484,1.5484,57500002.0
2005-11-30 16:51:00,1.54832,1.54854,1.54823,1.54841,432100001.0
2005-11-30 16:52:00,1.54848,1.54853,1.54838,1.54846,200300001.0
2005-11-30 16:53:00,1.54839,1.54855,1.54829,1.5484,169499998.0
2005-11-30 16:54:00,1.54839,1.5485,1.54821,1.54833,372300004.0
2005-11-30 16:55:00,1.54855,1.54855,1.54835,1.54848,535600000.0
2005-11-30 16:56:00,1.54848,1.5487,1.5484,1.54862,284400002.0
2005-11-30 16:57:00,1.54873,1.54873,1.5485,1.54857,257100002.0
2005-11-30 16:58:00,1.54824,1.54855,1.54824,1.54845,415400001.0
2005-11-30 16:59:00,1.54846,1.54866,1.54828,1.54856,162200004.0
2005-11-30 17:00:00,1.54858,1.54867,1.5484,1.5486,353800004.0
2005-11-30 17:01:00,1.54867,1.54887,1.54862,1.54887,318899999.0
2005-11-30 17:02:00,1.54876,1.54892,1.54863,1.54892,267400002.0
2005-11-30 17:03:00,1.54892,1.549,1.54865,1.54883,279299998.0
2005-11-30 17:04:00,1.54871,1.54888,1.54855,1.54872,290900001.0
2005-11-30 17:05:00,1.54874,1.54892,1.5487,1.54882,421300000.0
2005-11-30 17:06:00,1.54859,1.54877,1.54859,1.54873,284900006.0
2005-11-30 17:07:00,1.54877,1.54877,1.54854,1.54858,249700001.0
2005-11-30 17:08:00,1.54857,1.54871,1.54848,1.54868,388899998.0
2005-11-30 17:09:00,1.54862,1.54872,1.54854,1.54864,163700001.0
2005-11-30 17:10:00,1.54868,1.54875,1.54851,1.54851,192799999.0
2005-11-30 17:11:00,1.54856,1.5487,1.54846,1.54861,251600002.0
2005-11-30 17:12:00,1.5485,1.54865,1.54846,1.54865,325200000.0
2005-11-30 17:13:00,1.54853,1.54862,1.54835,1.54855,186400000.0
2005-11-30 17:14:00,1.54868,1.54868,1.5485,1.54856,142200002.0
2005-11-30 17:15:00,1.54862,1.54872,1.54843,1.54859,357900000.0
2005-11-30 17:16:00,1.54866,1.54879,1.54853,1.54869,519300006.0
2005-11-30 17:17:00,1.54874,1.54883,1.54865,1.54877,238499998.0
2005-11-30 17:18:00,1.54854,1.54867,1.54845,1.54857,98300000.0
2005-11-30 17:19:00,1.54862,1.54873,1.54849,1.54857,291299999.0
2005-11-30 17:20:00,1.54861,1.54871,1.54852,1.54853,419000002.0
2005-11-30 17:21:00,1.54866,1.54873,1.54864,1.54868,57100000.0
2005-11-30 17:22:00,1.54862,1.54868,1.54844,1.54855,226500003.0
2005-11-30 17:23:00,1.54871,1.54891,1.54863,1.54877,103000000.0
2005-11-30 17:24:00,1.54888,1.54892,1.54864,1.54864,343299999.0
2005-11-30 17:25:00,1.54892,1.54908,1.54882,1.54904,286500004.0
2005-11-30 17:26:00,1.54894,1.549,1.54879,1.54892,239700002.0
2005-11-30 17:27:00,1.54892,1.54892,1.54876,1.54881,391000001.0
2005-11-30 17:28:00,1.54888,1.54888,1.54869,1.54869,95000002.0
2005-11-30 17:29:00,1.54885,1.54895,1.54869,1.54884,290800001.0
2005-11-30 17:30:00,1.54867,1.54889,1.54867,1.54869,258999999.0
2005-11-30 17:31:00,1.54861,1.54875,1.54857,1.5487,518400004.0
2005-11-30 17:32:00,1.54862,1.54875,1.54843,1.54866,154100000.0
2005-11-30 17:33:00,1.54866,1.54873,1.54858,1.54868,162799999.0
2005-11-30 17:34:00,1.5488,1.54922,1.54878,1.54918,301799999.0
2005-11-30 17:35:00,1.54907,1.54931,1.549,1.54909,360200000.0
2005-11-30 17:36:00,1.54877,1.54907,1.54877,1.54907,239700002.0
2005-11-30 17:37:00,1.54909,1.54927,1.54898,1.54911,276700003.0
2005-11-30 17:38:00,1.54925,1.54936,1.54912,1.5492,127899999.0
2005-11-30 17:39:00,1.54929,1.54957,1.54923,1.54933,229499999.0
2005-11-30 17:40:00,1.54916,1.54951,1.54916,1.54947,377000004.0
2005-11-30 17:41:00,1.54931,1.5494,1.54901,1.54911,230699998.0
2005-11-30 17:42:00,1.54918,1.5492,1.54904,1.5491,157400000.0
2005-11-30 17:43:00,1.54887,1.54887,1.54853,1.54853,257400002.0
2005-11-30 17:44:00,1.54853,1.5487,1.54834,1.54856,234700000.0
2005-11-30 17:45:00,1.54847,1.54868,1.54847,1.5486,299100000.0
2005-11-30 17:46:00,1.54865,1.5488,1.54858,1.54871,105400001.0
2005-11-30 17:47:00,1.54867,1.54884,1.54866,1.54872,356400000.0
2005-11-30 17:48:00,1.54898,1.54919,1.54883,1.54911,243999999.0
2005-11-30 17:49:00,1.54909,1.54938,1.54903,1.54928,272300000.0
2005-11-30 17:50:00,1.54927,1.54941,1.54918,1.54937,223599996.0
2005-11-30 17:51:00,1.54923,1.54923,1.54904,1.54909,151200000.0
2005-11-30 17:52:00,1.5491,1.54911,1.54881,1.54902,144800000.0
2005-11-30 17:53:00,1.54904,1.54912,1.54885,1.54898,452800001.0
2005-11-30 17:54:00,1.54895,1.54913,1.54891,1.54912,283200002.0
2005-11-30 17:55:00,1.54924,1.54939,1.5491,1.54928,348300002.0
2005-11-30 17:56:00,1.5492,1.54937,1.54913,1.54926,164600000.0
2005-11-30 17:57:00,1.54915,1.54927,1.54915,1.54923,76700000.0
2005-11-30 17:58:00,1.54896,1.54936,1.54896,1.54936,211600001.0
2005-11-30 17:59:00,1.54947,1.54963,1.54931,1.54945,205400000.0
2005-11-30 18:00:00,1.54962,1.54975,1.54924,1.54926,311000000.0
2005-11-30 18:01:00,1.5501,1.5501,1.5501,1.5501,1585999998.0
2005-11-30 18:02:00,1.5501,1.5501,1.5501,1.5501,1585999998.0
2005-11-30 18:04:00,1.5501,1.5501,1.5499,1.5499,1585999998.0
2005-11-30 18:05:00,1.5501,1.5501,1.5499,1.5501,1585999998.0
2005-11-30 18:06:00,1.5499,1.5499,1.5497,1.5499,1585999998.0
2005-11-30 18:07:00,1.5497,1.5497,1.5497,1.5497,1585999998.0
2005-11-30 18:08:00,1.5497,1.5497,1.5497,1.5497,1585999998.0
2005-11-30 18:09:00,1.5487,1.54916,1.54857,1.54891,1585999998.0
2005-11-30 18:10:00,1.5499,1.5501,1.5497,1.5501,1568199996.0
2005-11-30 18:11:00,1.54898,1.54918,1.54893,1.54909,1568199996.0
2005-11-30 18:12:00,1.54915,1.54921,1.54901,1.54901,1652500001.0
2005-11-30 18:13:00,1.54908,1.54918,1.5489,1.54911,1568700000.0
2005-11-30 18:14:00,1.5496,1.5497,1.5496,1.5496,1091000004.0
2005-11-30 18:15:00,1.5491,1.54918,1.54894,1.54918,1091000004.0
2005-11-30 18:16:00,1.5496,1.5497,1.5496,1.5496,1917700001.0
2005-11-30 18:17:00,1.54903,1.54924,1.54881,1.5491,1917700001.0
2005-11-30 18:18:00,1.5492,1.54936,1.54899,1.54921,897499997.0
2005-11-30 18:19:00,1.54938,1.54946,1.54917,1.54928,2115700001.0
2005-11-30 18:20:00,1.54932,1.54952,1.54926,1.54947,1803900003.0
2005-11-30 18:21:00,1.54948,1.54948,1.5491,1.5491,725300004.0
2005-11-30 18:22:00,1.54906,1.54927,1.54906,1.54927,797200006.0
2005-11-30 18:23:00,1.5499,1.5499,1.5497,1.5497,1309800004.0
2005-11-30 18:24:00,1.5497,1.5497,1.5497,1.5497,1309800004.0
2005-11-30 18:25:00,1.5499,1.5499,1.5497,1.5497,1309800004.0
2005-11-30 18:26:00,1.5499,1.5499,1.5497,1.5497,1309800004.0
2005-11-30 18:27:00,1.54945,1.54961,1.54918,1.54945,1309800004.0
2005-11-30 18:28:00,1.5497,1.5497,1.5497,1.5497,1821200004.0
2005-11-30 18:29:00,1.54921,1.54935,1.54921,1.5493,1821200004.0
2005-11-30 18:30:00,1.54927,1.54935,1.54915,1.54922,1058300006.0
2005-11-30 18:31:00,1.54933,1.5497,1.54925,1.54959,1017200001.0
2005-11-30 18:32:00,1.54976,1.54981,1.54944,1.54944,1331100002.0
2005-11-30 18:33:00,1.54963,1.54963,1.54937,1.54956,2077800006.0
2005-11-30 18:34:00,1.5499,1.5499,1.5499,1.5499,1871400012.0
2005-11-30 18:35:00,1.54955,1.54955,1.54937,1.54948,1871400012.0
2005-11-30 18:36:00,1.54953,1.54965,1.54944,1.54953,1162699998.0
2005-11-30 18:37:00,1.5499,1.5501,1.5499,1.5499,1629000000.0
2005-11-30 18:38:00,1.54945,1.54959,1.5493,1.54933,1629000000.0
2005-11-30 18:39:00,1.5495,1.54964,1.54941,1.54948,1718100012.0
2005-11-30 18:40:00,1.5497,1.5499,1.5497,1.5499,1042700002.0
2005-11-30 18:41:00,1.54965,1.54971,1.5495,1.54953,1042700002.0
2005-11-30 18:42:00,1.54969,1.54977,1.54949,1.54953,1235699999.0
2005-11-30 18:43:00,1.54963,1.54972,1.54955,1.54972,510000001.0
2005-11-30 18:44:00,1.54968,1.54974,1.5494,1.54948,885900005.0
2005-11-30 18:45:00,1.54956,1.54989,1.54956,1.54987,577800004.0
2005-11-30 18:46:00,1.54984,1.55,1.54968,1.54984,258300001.0
2005-11-30 18:47:00,1.54988,1.5499,1.5497,1.54978,131800001.0
2005-11-30 18:48:00,1.5499,1.54995,1.54974,1.5498,1326700005.0
2005-11-30 18:49:00,1.54997,1.54998,1.5498,1.54988,435700004.0
2005-11-30 18:50:00,1.54988,1.54988,1.54965,1.54965,690199998.0
2005-11-30 18:51:00,1.5498,1.54988,1.54962,1.54962,1206900008.0
2005-11-30 18:52:00,1.54976,1.55002,1.54969,1.55002,1528500012.0
2005-11-30 18:53:00,1.54992,1.55008,1.54983,1.54997,1043900000.0
2005-11-30 18:54:00,1.54991,1.55003,1.54979,1.54985,978200010.0
2005-11-30 18:55:00,1.54999,1.55003,1.54978,1.54978,1585300007.0
2005-11-30 18:56:00,1.54986,1.54993,1.54973,1.54978,981100009.0
2005-11-30 18:57:00,1.54971,1.54983,1.54964,1.54983,666100000.0
2005-11-30 18:58:00,1.54987,1.54994,1.54971,1.5498,1051900005.0
2005-11-30 18:59:00,1.54983,1.55009,1.54977,1.5499,1870799993.0
2005-11-30 19:00:00,1.55,1.55013,1.54988,1.55009,487800000.0
2005-11-30 19:01:00,1.55011,1.55011,1.54979,1.54987,311199999.0
2005-11-30 19:02:00,1.54988,1.54999,1.5497,1.5498,938899997.0
2005-11-30 19:03:00,1.54987,1.54987,1.54968,1.5497,563999999.0
2005-11-30 19:04:00,1.54982,1.54993,1.54969,1.54974,362600000.0
2005-11-30 19:05:00,1.54979,1.54985,1.54965,1.5498,703400002.0
2005-11-30 19:06:00,1.54978,1.5498,1.54946,1.54949,1925100004.0
2005-11-30 19:07:00,1.54945,1.54963,1.54935,1.54947,460699998.0
2005-11-30 19:08:00,1.5495,1.54961,1.5494,1.5494,1738900015.0
2005-11-30 19:09:00,1.54952,1.54967,1.54942,1.54945,1392500004.0
2005-11-30 19:10:00,1.54961,1.54991,1.54951,1.54981,907399998.0
2005-11-30 19:11:00,1.54974,1.54983,1.54958,1.54975,1269300001.0
2005-11-30 19:12:00,1.54976,1.54977,1.5495,1.5496,1123900004.0
2005-11-30 19:13:00,1.54958,1.54971,1.54953,1.54968,578999999.0
2005-11-30 19:14:00,1.54957,1.54957,1.54936,1.54936,462100008.0
2005-11-30 19:15:00,1.54937,1.54959,1.54936,1.54942,1396400004.0
2005-11-30 19:16:00,1.54947,1.54954,1.5493,1.5493,767099995.0
2005-11-30 19:17:00,1.54937,1.54951,1.54915,1.54927,848000009.0
2005-11-30 19:18:00,1.54928,1.54942,1.5492,1.5493,568700004.0
2005-11-30 19:19:00,1.54931,1.5495,1.54922,1.54936,918200004.0
2005-11-30 19:20:00,1.54948,1.54963,1.54938,1.54948,1115600004.0
2005-11-30 19:21:00,1.54958,1.54966,1.54948,1.5495,1023000010.0
2005-11-30 19:22:00,1.54962,1.54962,1.54945,1.54946,307199997.0
2005-11-30 19:23:00,1.54955,1.54975,1.54944,1.54959,618599998.0
2005-11-30 19:24:00,1.54959,1.54972,1.54948,1.5496,724699997.0
2005-11-30 19:25:00,1.54949,1.54965,1.54944,1.54957,746200002.0
2005-11-30 19:26:00,1.5495,1.54962,1.54935,1.54952,1067399998.0
2005-11-30 19:27:00,1.54943,1.54965,1.54938,1.54957,1349500007.0
2005-11-30 19:28:00,1.54958,1.54966,1.54946,1.54946,416799999.0
2005-11-30 19:29:00,1.54959,1.5497,1.54938,1.54938,895000003.0
2005-11-30 19:31:00,1.54945,1.54952,1.54919,1.54929,1280800006.0
2005-11-30 19:32:00,1.5493,1.54956,1.5492,1.54933,632900001.0
2005-11-30 19:33:00,1.5495,1.54968,1.5494,1.54944,912699999.0
2005-11-30 19:34:00,1.54962,1.54975,1.54952,1.54958,1354500003.0
2005-11-30 19:35:00,1.54969,1.54982,1.54941,1.54974,822800002.0
2005-11-30 19:36:00,1.54972,1.54982,1.54942,1.54966,648500000.0
2005-11-30 19:37:00,1.54971,1.54982,1.54961,1.54974,406200006.0
2005-11-30 19:38:00,1.54979,1.54983,1.54959,1.54966,654400002.0
2005-11-30 19:39:00,1.54968,1.54975,1.54951,1.54965,1154800000.0
2005-11-30 19:40:00,1.54958,1.54968,1.54948,1.54959,467299997.0
2005-11-30 19:41:00,1.54961,1.54968,1.54952,1.54952,441600003.0
2005-11-30 19:42:00,1.54963,1.5497,1.54948,1.54963,665800002.0
2005-11-30 19:43:00,1.54962,1.54968,1.54952,1.5496,350699999.0
2005-11-30 19:44:00,1.54959,1.54968,1.54946,1.5496,914899997.0
2005-11-30 19:45:00,1.54948,1.5496,1.5494,1.54958,231299999.0
2005-11-30 19:46:00,1.54948,1.54955,1.54932,1.54936,594600000.0
2005-11-30 19:47:00,1.54938,1.54938,1.5492,1.54925,292800000.0
2005-11-30 19:48:00,1.54934,1.54943,1.54928,1.54938,738200002.0
2005-11-30 19:49:00,1.54946,1.54962,1.54932,1.54955,1216000009.0
2005-11-30 19:50:00,1.54959,1.5497,1.54949,1.54961,288300005.0
2005-11-30 19:51:00,1.54956,1.5497,1.54948,1.54956,388699997.0
2005-11-30 19:52:00,1.54956,1.54963,1.54945,1.54956,487899992.0
2005-11-30 19:53:00,1.54963,1.54963,1.54934,1.54934,617300004.0
2005-11-30 19:54:00,1.54952,1.54964,1.54943,1.54944,301100002.0
2005-11-30 19:55:00,1.54946,1.54955,1.54936,1.54936,573199998.0
2005-11-30 19:56:00,1.54948,1.54952,1.54924,1.54935,1075300000.0
2005-11-30 19:57:00,1.54939,1.54956,1.54929,1.54951,1486100003.0
2005-11-30 19:58:00,1.54955,1.54968,1.54942,1.54942,1612700001.0
2005-11-30 19:59:00,1.54961,1.54972,1.54948,1.54957,1053599994.0
2005-11-30 20:00:00,1.54955,1.54964,1.54936,1.54948,819900001.0
2005-11-30 20:01:00,1.54943,1.54963,1.54939,1.54944,839800000.0
2005-11-30 20:02:00,1.54959,1.5498,1.54948,1.54969,342400003.0
2005-11-30 20:03:00,1.5497,1.54985,1.5497,1.54985,268300000.0
2005-11-30 20:04:00,1.5498,1.5501,1.5498,1.5501,373599998.0
2005-11-30 20:05:00,1.55,1.5501,1.54993,1.55004,401700002.0
2005-11-30 20:06:00,1.54994,1.55002,1.54986,1.54995,444400002.0
2005-11-30 20:07:00,1.55,1.55004,1.54991,1.54991,427900002.0
2005-11-30 20:08:00,1.55006,1.55013,1.54996,1.54999,1375900007.0
2005-11-30 20:09:00,1.54999,1.55011,1.54995,1.55008,281799998.0
2005-11-30 20:10:00,1.54996,1.55008,1.54988,1.55,505400003.0
2005-11-30 20:11:00,1.54984,1.54999,1.54981,1.54999,895399999.0
2005-11-30 20:12:00,1.54997,1.55005,1.54987,1.54987,303500000.0
2005-11-30 20:13:00,1.54988,1.55008,1.54987,1.55,1786600005.0
2005-11-30 20:14:00,1.5499,1.55006,1.54979,1.55006,619999997.0
2005-11-30 20:15:00,1.5501,1.55018,1.55001,1.5501,1160900003.0
2005-11-30 20:16:00,1.55011,1.55011,1.54978,1.54989,1677500007.0
2005-11-30 20:17:00,1.54998,1.54998,1.54963,1.5498,391400001.0
2005-11-30 20:18:00,1.5497,1.54982,1.54955,1.5497,497700001.0
2005-11-30 20:19:00,1.5505,1.5505,1.5505,1.5505,703600002.0
2005-11-30 20:20:00,1.5505,1.5505,1.5503,1.5505,703600002.0
2005-11-30 20:21:00,1.54988,1.54995,1.54972,1.54985,703600002.0
2005-11-30 20:22:00,1.5499,1.54999,1.54978,1.54988,733000006.0
2005-11-30 20:23:00,1.54977,1.55003,1.54976,1.54997,1208800007.0
2005-11-30 20:24:00,1.55003,1.55003,1.54974,1.5498,625499997.0
2005-11-30 20:25:00,1.5498,1.55005,1.54974,1.54992,874199998.0
2005-11-30 20:26:00,1.54994,1.55001,1.54993,1.55001,354399997.0
2005-11-30 20:27:00,1.55002,1.55014,1.54999,1.55008,495600002.0
2005-11-30 20:28:00,1.5505,1.5505,1.5501,1.5503,1666500005.0
2005-11-30 20:29:00,1.55007,1.55007,1.54974,1.54976,1666500005.0
2005-11-30 20:30:00,1.5503,1.5505,1.5501,1.5501,494300003.0
2005-11-30 20:31:00,1.5503,1.5503,1.5501,1.5501,494300003.0
2005-11-30 20:32:00,1.5503,1.5505,1.5503,1.5505,494300003.0
2005-11-30 20:33:00,1.54986,1.55002,1.54975,1.5499,494300003.0
2005-11-30 20:34:00,1.54976,1.55001,1.54976,1.55001,333800001.0
2005-11-30 20:35:00,1.55003,1.55007,1.54985,1.55003,579400009.0
2005-11-30 20:36:00,1.54997,1.55005,1.54973,1.54995,550999998.0
2005-11-30 20:37:00,1.55005,1.55008,1.5498,1.5498,1023899993.0
2005-11-30 20:38:00,1.55,1.55012,1.54986,1.5499,1678599994.0
2005-11-30 20:39:00,1.54983,1.55003,1.54983,1.55001,1029100002.0
2005-11-30 20:40:00,1.54994,1.55008,1.54982,1.54996,1434200001.0
2005-11-30 20:41:00,1.55003,1.5502,1.54983,1.55007,460299998.0
2005-11-30 20:42:00,1.55014,1.55018,1.54983,1.54983,212800001.0
2005-11-30 20:43:00,1.55004,1.55026,1.54999,1.55014,771499996.0
2005-11-30 20:44:00,1.54997,1.55026,1.54996,1.55013,1288700005.0
2005-11-30 20:45:00,1.55,1.55022,1.54999,1.55015,912100007.0
2005-11-30 20:46:00,1.55032,1.55032,1.55005,1.55022,342799998.0
2005-11-30 20:47:00,1.5502,1.5502,1.54991,1.55007,638099999.0
2005-11-30 20:48:00,1.55001,1.55028,1.55001,1.5502,1682000009.0
2005-11-30 20:49:00,1.55015,1.55025,1.54998,1.55018,1054599998.0
2005-11-30 20:50:00,1.55025,1.55025,1.55003,1.55018,1997200002.0
2005-11-30 20:51:00,1.55019,1.55021,1.54999,1.55017,253500002.0
2005-11-30 20:52:00,1.55014,1.55022,1.54994,1.55012,1379100008.0
2005-11-30 20:53:00,1.55002,1.55022,1.55,1.55011,1810299995.0
2005-11-30 20:54:00,1.55003,1.55005,1.54986,1.54986,807999996.0
2005-11-30 20:55:00,1.54993,1.55007,1.54985,1.54985,592200003.0
2005-11-30 20:56:00,1.54993,1.5501,1.54981,1.5499,2104699997.0
2005-11-30 20:57:00,1.5501,1.5503,1.5501,1.5501,1812700015.0
2005-11-30 20:58:00,1.5503,1.5505,1.5503,1.5505,1812700015.0
2005-11-30 20:59:00,1.5503,1.5505,1.5503,1.5503,1812700015.0
2005-11-30 21:00:00,1.5505,1.5505,1.5501,1.5501,1812700015.0
2005-11-30 21:01:00,1.5503,1.5503,1.5501,1.5501,1812700015.0
2005-11-30 21:02:00,1.55012,1.55024,1.54997,1.55007,1812700015.0
2005-11-30 21:03:00,1.55009,1.55033,1.55005,1.5502,1448299994.0
2005-11-30 21:04:00,1.55004,1.55017,1.54995,1.55013,197300002.0
2005-11-30 21:05:00,1.55,1.55015,1.54981,1.54999,809399993.0
2005-11-30 21:06:00,1.54995,1.55011,1.54978,1.55,405299998.0
2005-11-30 21:07:00,1.54997,1.54997,1.54976,1.5498,441599996.0
2005-11-30 21:08:00,1.54987,1.54996,1.54976,1.5499,304300001.0
2005-11-30 21:09:00,1.5499,1.55012,1.54983,1.54995,486499999.0
2005-11-30 21:10:00,1.55017,1.55025,1.5501,1.55025,898500002.0
2005-11-30 21:11:00,1.55028,1.55033,1.55017,1.55028,864200005.0
2005-11-30 21:12:00,1.55026,1.5504,1.55012,1.55031,397600000.0
2005-11-30 21:13:00,1.55037,1.55042,1.55017,1.55042,1220599993.0
2005-11-30 21:14:00,1.55032,1.55043,1.55022,1.55042,755500001.0
2005-11-30 21:15:00,1.55045,1.55045,1.55018,1.5502,643899996.0
2005-11-30 21:16:00,1.55015,1.55045,1.55015,1.5504,461100001.0
2005-11-30 21:17:00,1.5503,1.55045,1.55024,1.55037,1584099998.0
2005-11-30 21:18:00,1.55037,1.55052,1.55021,1.55052,796800003.0
2005-11-30 21:19:00,1.5505,1.5505,1.55026,1.5503,545700002.0
2005-11-30 21:22:00,1.55025,1.55043,1.55013,1.55031,1622499999.0
2005-11-30 21:23:00,1.55022,1.55033,1.54996,1.55022,1060700004.0
2005-11-30 21:24:00,1.55027,1.55028,1.55005,1.55016,684400012.0
2005-11-30 21:25:00,1.55014,1.55036,1.54983,1.55024,1501800001.0
2005-11-30 21:26:00,1.55026,1.55029,1.55014,1.55018,373300005.0
2005-11-30 21:27:00,1.55033,1.55033,1.55015,1.55015,484599998.0
2005-11-30 21:28:00,1.55005,1.55032,1.55005,1.55017,696700001.0
2005-11-30 21:29:00,1.55007,1.55026,1.54998,1.55014,420999998.0
2005-11-30 21:30:00,1.55013,1.55022,1.54996,1.55008,564800005.0
2005-11-30 21:31:00,1.55004,1.55018,1.54986,1.54992,554199996.0
2005-11-30 21:32:00,1.55005,1.55029,1.54999,1.55014,1809099990.0
2005-11-30 21:33:00,1.55014,1.55025,1.55007,1.55011,287600006.0
2005-11-30 21:34:00,1.5502,1.55025,1.55006,1.5501,1251900001.0
2005-11-30 21:35:00,1.55022,1.55032,1.55014,1.55019,869900006.0
2005-11-30 21:36:00,1.55028,1.55035,1.55018,1.5502,215600004.0
2005-11-30 21:37:00,1.5503,1.55035,1.55016,1.55016,275700004.0
2005-11-30 21:38:00,1.55016,1.55035,1.55011,1.55035,304700005.0
2005-11-30 21:39:00,1.55021,1.55042,1.55014,1.55029,260499999.0
2005-11-30 21:40:00,1.55015,1.55029,1.55007,1.55025,659300004.0
2005-11-30 21:41:00,1.55024,1.55031,1.55011,1.55014,663199999.0
2005-11-30 21:42:00,1.55014,1.55036,1.55014,1.55029,511900002.0
2005-11-30 21:43:00,1.55018,1.55032,1.55014,1.5503,1022000001.0
2005-11-30 21:44:00,1.55035,1.55037,1.55018,1.55019,1285700007.0
2005-11-30 21:45:00,1.55016,1.55035,1.55013,1.5503,654299999.0
2005-11-30 21:46:00,1.55016,1.55033,1.55012,1.5502,1300000004.0
2005-11-30 21:47:00,1.55021,1.55035,1.55012,1.55019,1318000000.0
2005-11-30 21:48:00,1.55028,1.55037,1.55015,1.55025,489999999.0
2005-11-30 21:49:00,1.55028,1.55042,1.55015,1.55017,1024300002.0
2005-11-30 21:50:00,1.55032,1.55034,1.55015,1.55029,231999999.0
2005-11-30 21:51:00,1.55029,1.55031,1.55015,1.55017,775800001.0
2005-11-30 21:52:00,1.55035,1.55053,1.55023,1.55035,1886700001.0
2005-11-30 21:53:00,1.55027,1.55038,1.55022,1.55028,492100006.0
2005-11-30 21:54:00,1.55023,1.55029,1.55015,1.55015,236900000.0
2005-11-30 21:55:00,1.55027,1.55027,1.55005,1.55005,290100004.0
2005-11-30 21:56:00,1.55015,1.55015,1.54996,1.55,569700000.0
2005-11-30 21:57:00,1.55002,1.55022,1.55002,1.55016,659200003.0
2005-11-30 21:58:00,1.55015,1.55031,1.55015,1.55027,895800001.0
2005-11-30 21:59:00,1.55012,1.55034,1.55011,1.55013,1062100011.0
2005-11-30 22:00:00,1.55017,1.5502,1.54993,1.55006,727099995.0
2005-11-30 22:01:00,1.55009,1.55015,1.55003,1.55007,187199999.0
2005-11-30 22:02:00,1.55006,1.55026,1.54998,1.55013,1341400001.0
2005-11-30 22:03:00,1.55016,1.55027,1.55002,1.55027,343000003.0
2005-11-30 22:04:00,1.55025,1.55028,1.55,1.55018,791600006.0
2005-11-30 22:05:00,1.55021,1.55026,1.55006,1.55023,363600002.0
2005-11-30 22:06:00,1.55027,1.55042,1.55013,1.55042,577800000.0
2005-11-30 22:07:00,1.55038,1.55039,1.55021,1.55027,242900001.0
2005-11-30 22:08:00,1.55035,1.55035,1.55001,1.55014,344499996.0
2005-11-30 22:09:00,1.55016,1.55028,1.55006,1.55028,348800000.0
2005-11-30 22:10:00,1.55038,1.55042,1.55019,1.55019,271600002.0
2005-11-30 22:11:00,1.55035,1.55035,1.5502,1.5502,268499998.0
2005-11-30 22:12:00,1.55029,1.55035,1.55019,1.5502,558300004.0
2005-11-30 22:13:00,1.55023,1.5503,1.55005,1.5501,232400000.0
2005-11-30 22:14:00,1.55016,1.55029,1.5501,1.55023,343700002.0
2005-11-30 22:15:00,1.55003,1.55032,1.55002,1.55026,790499993.0
2005-11-30 22:16:00,1.55015,1.55023,1.55001,1.55008,264499998.0
2005-11-30 22:17:00,1.55026,1.55032,1.55012,1.55018,184600003.0
2005-11-30 22:18:00,1.55016,1.55022,1.55001,1.55005,253200000.0
2005-11-30 22:19:00,1.5501,1.5503,1.55003,1.5503,389600003.0
2005-11-30 22:20:00,1.5501,1.5503,1.55008,1.5503,346800003.0
2005-11-30 22:21:00,1.5503,1.55035,1.55018,1.5502,411199993.0
2005-11-30 22:22:00,1.5503,1.55037,1.55017,1.5502,664299997.0
2005-11-30 22:23:00,1.55028,1.55035,1.55016,1.55028,310099999.0
2005-11-30 22:24:00,1.5501,1.5503,1.55006,1.55023,265299997.0
2005-11-30 22:25:00,1.55013,1.55027,1.54997,1.55017,621300003.0
2005-11-30 22:26:00,1.5502,1.55032,1.55001,1.55009,613600005.0
2005-11-30 22:27:00,1.55018,1.55022,1.54984,1.54984,306700001.0
2005-11-30 22:28:00,1.54991,1.55021,1.5499,1.55013,613000000.0
2005-11-30 22:29:00,1.54996,1.55017,1.54992,1.55017,921100001.0
2005-11-30 22:30:00,1.55015,1.55029,1.54998,1.5501,892700005.0
2005-11-30 22:31:00,1.54999,1.55023,1.5499,1.55023,260000002.0
2005-11-30 22:32:00,1.55024,1.55024,1.55003,1.55003,179100005.0
2005-11-30 22:33:00,1.55002,1.55026,1.55,1.55026,116800000.0
2005-11-30 22:34:00,1.55028,1.55033,1.55014,1.55014,590900003.0
2005-11-30 22:35:00,1.55018,1.55025,1.55011,1.5502,223600001.0
2005-11-30 22:36:00,1.5502,1.55025,1.5501,1.55011,737200001.0
2005-11-30 22:37:00,1.55016,1.55023,1.54995,1.55006,456099999.0
2005-11-30 22:38:00,1.55003,1.55023,1.54996,1.55017,363399997.0
2005-11-30 22:39:00,1.54988,1.55015,1.54982,1.55015,611200003.0
2005-11-30 22:40:00,1.55014,1.5502,1.54985,1.55013,636900005.0
2005-11-30 22:41:00,1.54994,1.55029,1.54994,1.55012,625300001.0
2005-11-30 22:42:00,1.54991,1.55018,1.54991,1.55002,787799996.0
2005-11-30 22:43:00,1.54983,1.55006,1.54969,1.54998,985600000.0
2005-11-30 22:44:00,1.54983,1.54983,1.54942,1.54959,331999999.0
2005-11-30 22:45:00,1.54956,1.54968,1.54945,1.54965,122699998.0
2005-11-30 22:46:00,1.54966,1.54981,1.54958,1.54969,243000002.0
2005-11-30 22:47:00,1.54985,1.54993,1.54971,1.54976,161300000.0
2005-11-30 22:48:00,1.5498,1.54998,1.54969,1.54981,452799998.0
2005-11-30 22:49:00,1.54982,1.54997,1.54971,1.54971,650700001.0
2005-11-30 22:50:00,1.5499,1.5501,1.5498,1.54995,136000002.0
2005-11-30 22:51:00,1.54984,1.55019,1.54984,1.54996,527200000.0
2005-11-30 22:52:00,1.54997,1.55015,1.5498,1.5501,361100004.0
2005-11-30 22:53:00,1.55004,1.55016,1.54991,1.54997,254800000.0
2005-11-30 22:54:00,1.55009,1.55015,1.54991,1.54994,505200002.0
2005-11-30 22:55:00,1.55,1.5502,1.54992,1.5502,238100001.0
2005-11-30 22:56:00,1.55025,1.55032,1.55013,1.55021,116600002.0
2005-11-30 22:57:00,1.55025,1.55034,1.55011,1.55015,577300008.0
2005-11-30 22:58:00,1.5502,1.55032,1.55015,1.55016,214300000.0
2005-11-30 22:59:00,1.5498,1.55006,1.54948,1.54973,463299999.0
2005-11-30 23:00:00,1.54985,1.55016,1.54961,1.54994,643500003.0
2005-11-30 23:01:00,1.5498,1.55001,1.5498,1.54991,238099998.0
2005-11-30 23:02:00,1.54989,1.55003,1.54987,1.55003,306999995.0
2005-11-30 23:03:00,1.54995,1.55003,1.54978,1.54996,369900001.0
2005-11-30 23:04:00,1.54958,1.55,1.54958,1.55,285299999.0
2005-11-30 23:05:00,1.54992,1.55008,1.54984,1.54997,180600003.0
2005-11-30 23:06:00,1.54997,1.55005,1.54983,1.55,520499993.0
2005-11-30 23:07:00,1.54998,1.55001,1.54978,1.54978,210099996.0
2005-11-30 23:08:00,1.54973,1.54995,1.54973,1.54995,68600000.0
2005-11-30 23:09:00,1.54994,1.55002,1.54994,1.55002,57500000.0
2005-11-30 23:10:00,1.55003,1.55003,1.54975,1.54988,329099997.0
2005-11-30 23:11:00,1.5498,1.55005,1.5498,1.54994,248399998.0
2005-11-30 23:12:00,1.54998,1.55,1.54986,1.54987,302099998.0
2005-11-30 23:13:00,1.55,1.55,1.5499,1.5499,37600000.0
2005-11-30 23:14:00,1.54998,1.54998,1.54979,1.54985,203000001.0
2005-11-30 23:15:00,1.54997,1.54997,1.54984,1.54984,115000000.0
2005-11-30 23:16:00,1.54989,1.55,1.54974,1.55,383700001.0
2005-11-30 23:17:00,1.55005,1.55005,1.54979,1.54992,468999995.0
2005-11-30 23:18:00,1.54988,1.55007,1.54983,1.54997,393199999.0
2005-11-30 23:19:00,1.54991,1.54998,1.54979,1.54992,103499997.0
2005-11-30 23:20:00,1.54997,1.55005,1.54987,1.54997,65399999.0
2005-11-30 23:21:00,1.54996,1.54998,1.54979,1.54979,285799996.0
2005-11-30 23:22:00,1.54972,1.54991,1.54972,1.54982,225799997.0
2005-11-30 23:23:00,1.5498,1.54985,1.54972,1.54978,57699999.0
2005-11-30 23:24:00,1.54983,1.54997,1.54982,1.54997,70900000.0
2005-11-30 23:25:00,1.55015,1.55015,1.54993,1.54993,90099999.0
2005-11-30 23:26:00,1.55015,1.55015,1.5501,1.5501,64700000.0
2005-11-30 23:27:00,1.55015,1.55015,1.5501,1.5501,52800000.0
2005-11-30 23:28:00,1.55013,1.55017,1.54999,1.5501,374400001.0
2005-11-30 23:29:00,1.55004,1.55008,1.5499,1.54998,269800003.0
2005-11-30 23:30:00,1.55012,1.55019,1.54994,1.55007,131700000.0
2005-11-30 23:31:00,1.55,1.55015,1.55,1.55015,276000000.0
2005-11-30 23:32:00,1.55005,1.5501,1.54975,1.55003,254000000.0
2005-11-30 23:33:00,1.54997,1.55012,1.54997,1.5501,272400001.0
2005-11-30 23:34:00,1.55015,1.55015,1.55,1.55,186000001.0
2005-11-30 23:35:00,1.5501,1.5501,1.55,1.55,112600000.0
2005-11-30 23:36:00,1.5501,1.55018,1.54998,1.55013,382500001.0
2005-11-30 23:37:00,1.55,1.5501,1.55,1.5501,47200000.0
2005-11-30 23:38:00,1.55003,1.55017,1.54997,1.55001,139399998.0
2005-11-30 23:39:00,1.55015,1.55015,1.55002,1.55002,67100000.0
2005-11-30 23:40:00,1.55015,1.55015,1.54994,1.54999,201200002.0
2005-11-30 23:41:00,1.55008,1.55015,1.54994,1.5501,319800005.0
2005-11-30 23:42:00,1.5501,1.55017,1.54991,1.54991,385000001.0
2005-11-30 23:43:00,1.55004,1.55012,1.55,1.5501,123000000.0
2005-11-30 23:44:00,1.5499,1.55015,1.5499,1.55015,469800004.0
2005-11-30 23:45:00,1.55008,1.55015,1.54998,1.55007,9800000.0
2005-11-30 23:46:00,1.54999,1.55015,1.54993,1.55008,135800003.0
2005-11-30 23:47:00,1.55,1.5501,1.55,1.5501,127699998.0
2005-11-30 23:48:00,1.55005,1.55005,1.54984,1.54984,101600001.0
2005-11-30 23:49:00,1.54997,1.54997,1.54972,1.54972,136599999.0
2005-11-30 23:50:00,1.5499,1.54995,1.5498,1.54988,214299998.0
2005-11-30 23:51:00,1.5498,1.54995,1.5498,1.5499,216199998.0
2005-11-30 23:52:00,1.5498,1.55,1.54972,1.55,216800001.0
2005-11-30 23:53:00,1.55002,1.55002,1.54967,1.55001,305700003.0
2005-11-30 23:54:00,1.5499,1.55005,1.5497,1.5499,218100002.0
2005-11-30 23:55:00,1.55005,1.55023,1.54993,1.54993,292000001.0
2005-11-30 23:56:00,1.54993,1.55008,1.54979,1.5499,454600003.0
2005-11-30 23:57:00,1.54997,1.55009,1.5498,1.5499,160099999.0
2005-11-30 23:58:00,1.54973,1.55,1.54969,1.54991,139900002.0
2005-11-30 23:59:00,1.54982,1.54995,1.54982,1.54995,60799999.0
2005-12-01 00:00:00,1.5499,1.54995,1.5499,1.54995,46200000.0
2005-12-01 00:01:00,1.5496,1.5501,1.5496,1.5498,220400002.0
2005-12-01 00:02:00,1.54962,1.55008,1.54962,1.54975,245500001.0
2005-12-01 00:03:00,1.54987,1.55021,1.54963,1.54998,191900000.0
2005-12-01 00:04:00,1.54985,1.55002,1.54953,1.54971,385800004.0
2005-12-01 00:05:00,1.54997,1.55015,1.54967,1.55015,310900005.0
2005-12-01 00:06:00,1.55012,1.55038,1.5498,1.5502,460400002.0
2005-12-01 00:07:00,1.55035,1.55056,1.55014,1.55028,340399998.0
2005-12-01 00:08:00,1.55057,1.55059,1.55023,1.55029,259900000.0
2005-12-01 00:09:00,1.5503,1.5503,1.54987,1.54991,270599998.0
2005-12-01 00:10:00,1.5499,1.55028,1.54966,1.55006,261099997.0
2005-12-01 00:11:00,1.55008,1.55023,1.54992,1.54999,332400002.0
2005-12-01 00:12:00,1.54993,1.5502,1.54965,1.54986,323400006.0
2005-12-01 00:13:00,1.55052,1.55052,1.54998,1.55017,338800003.0
2005-12-01 00:14:00,1.55002,1.55028,1.54997,1.55002,182000000.0
2005-12-01 00:15:00,1.55028,1.55057,1.55011,1.55041,390699997.0
2005-12-01 00:16:00,1.54988,1.55045,1.54978,1.55017,310700002.0
2005-12-01 00:17:00,1.5499,1.55055,1.54979,1.55031,331900001.0
2005-12-01 00:18:00,1.55003,1.55041,1.54997,1.55039,439299999.0
2005-12-01 00:19:00,1.55038,1.5507,1.55018,1.55049,216700001.0
2005-12-01 00:20:00,1.55015,1.55054,1.54992,1.55027,284399997.0
2005-12-01 00:21:00,1.55023,1.55045,1.54998,1.55012,394699999.0
2005-12-01 00:22:00,1.55037,1.55039,1.54994,1.54999,387300000.0
2005-12-01 00:23:00,1.54996,1.55053,1.5499,1.55053,288100003.0
2005-12-01 00:24:00,1.55028,1.55043,1.54986,1.54999,239100002.0
2005-12-01 00:25:00,1.55008,1.55055,1.55005,1.55046,354500001.0
2005-12-01 00:26:00,1.55032,1.5506,1.55027,1.5504,273299998.0
2005-12-01 00:27:00,1.55024,1.55063,1.54996,1.55037,367300004.0
2005-12-01 00:28:00,1.54998,1.55024,1.5498,1.55,191400003.0
2005-12-01 00:29:00,1.54982,1.55046,1.54981,1.55046,329900004.0
2005-12-01 00:30:00,1.55,1.55017,1.54991,1.55017,241300001.0
2005-12-01 00:31:00,1.5502,1.55028,1.55009,1.55012,175799999.0
2005-12-01 00:32:00,1.55017,1.55017,1.55004,1.55004,99799997.0
2005-12-01 00:33:00,1.55012,1.55025,1.55011,1.5502,192799999.0
2005-12-01 00:34:00,1.5502,1.55028,1.55006,1.55011,421699998.0
2005-12-01 00:35:00,1.5502,1.5502,1.5501,1.5501,22300000.0
2005-12-01 00:36:00,1.55025,1.55025,1.5502,1.5502,37199999.0
2005-12-01 00:37:00,1.55025,1.55025,1.5502,1.5502,6400000.0
2005-12-01 00:38:00,1.55023,1.55023,1.55016,1.55016,9900000.0
2005-12-01 00:39:00,1.5501,1.5502,1.5501,1.5502,55900000.0
2005-12-01 00:40:00,1.55019,1.55025,1.5501,1.5502,188300002.0
2005-12-01 00:41:00,1.55018,1.55025,1.55012,1.5502,93300000.0
2005-12-01 00:42:00,1.5502,1.55025,1.55006,1.55006,289000002.0
2005-12-01 00:43:00,1.5501,1.55032,1.55001,1.55032,356200005.0
2005-12-01 00:44:00,1.55015,1.55037,1.55015,1.5502,175099998.0
2005-12-01 00:45:00,1.5502,1.55032,1.55016,1.55023,262999998.0
2005-12-01 00:46:00,1.55025,1.55035,1.55012,1.5502,212599999.0
2005-12-01 00:47:00,1.55029,1.55035,1.55025,1.55032,91899999.0
2005-12-01 00:48:00,1.55031,1.55037,1.55021,1.5503,428399999.0
2005-12-01 00:49:00,1.5502,1.55035,1.55011,1.5503,166200000.0
2005-12-01 00:50:00,1.5503,1.55035,1.55017,1.55035,211700002.0
2005-12-01 00:51:00,1.5502,1.55035,1.55,1.55026,223200000.0
2005-12-01 00:52:00,1.55026,1.55035,1.55008,1.55035,199200000.0
2005-12-01 00:53:00,1.55016,1.55035,1.55013,1.55019,187800001.0
2005-12-01 00:54:00,1.55018,1.55035,1.55016,1.5503,220099998.0
2005-12-01 00:55:00,1.55024,1.55044,1.55017,1.55032,416800004.0
2005-12-01 00:56:00,1.55025,1.5503,1.5501,1.55017,122899998.0
2005-12-01 00:57:00,1.55022,1.55037,1.55006,1.55015,484200009.0
2005-12-01 00:58:00,1.55019,1.55035,1.55008,1.55023,208700001.0
2005-12-01 00:59:00,1.5502,1.55032,1.55004,1.5502,141299999.0
2005-12-01 01:00:00,1.5503,1.55035,1.55018,1.5502,323699998.0
2005-12-01 01:01:00,1.5503,1.55035,1.55012,1.5502,203900001.0
2005-12-01 01:02:00,1.5502,1.55035,1.5502,1.55035,176200002.0
2005-12-01 01:03:00,1.55006,1.55035,1.55006,1.55035,87900002.0
2005-12-01 01:04:00,1.55032,1.55038,1.55011,1.5503,359999998.0
2005-12-01 01:05:00,1.5502,1.55035,1.55011,1.55027,334100006.0
2005-12-01 01:06:00,1.55023,1.55035,1.55013,1.55025,279900001.0
2005-12-01 01:07:00,1.55019,1.55038,1.5501,1.55028,376400000.0
2005-12-01 01:08:00,1.5503,1.55032,1.55016,1.55023,100900000.0
2005-12-01 01:09:00,1.55028,1.55035,1.55014,1.55035,183400001.0
2005-12-01 01:10:00,1.55035,1.55035,1.5502,1.5502,263500001.0
2005-12-01 01:11:00,1.5503,1.55035,1.5503,1.55035,81400002.0
2005-12-01 01:12:00,1.55028,1.55035,1.5501,1.5501,323400002.0
2005-12-01 01:13:00,1.5503,1.55032,1.55003,1.55003,226100003.0
2005-12-01 01:14:00,1.5503,1.55038,1.5502,1.5503,295300001.0
2005-12-01 01:15:00,1.55028,1.55035,1.55018,1.5503,145400002.0
2005-12-01 01:16:00,1.55025,1.55025,1.5501,1.5501,81599999.0
2005-12-01 01:17:00,1.55016,1.55032,1.54985,1.5501,280900000.0
2005-12-01 01:18:00,1.55021,1.55038,1.5502,1.5503,164299999.0
2005-12-01 01:19:00,1.5503,1.55038,1.55016,1.55033,256100005.0
2005-12-01 01:20:00,1.55035,1.55035,1.55016,1.5502,171500002.0
2005-12-01 01:21:00,1.55021,1.55033,1.55011,1.55025,281300001.0
2005-12-01 01:22:00,1.55028,1.55028,1.55019,1.55019,104100002.0
2005-12-01 01:23:00,1.55011,1.55018,1.55004,1.55018,58300000.0
2005-12-01 01:24:00,1.55031,1.55036,1.55014,1.55015,169200004.0
2005-12-01 01:25:00,1.5499,1.5501,1.5499,1.5501,17600000.0
2005-12-01 01:26:00,1.5502,1.55025,1.5502,1.55025,38399999.0
2005-12-01 01:27:00,1.55015,1.5502,1.55,1.55008,490799996.0
2005-12-01 01:28:00,1.55004,1.55017,1.5499,1.55013,328000004.0
2005-12-01 01:29:00,1.5501,1.5501,1.54991,1.54991,106600001.0
2005-12-01 01:30:00,1.5501,1.5501,1.54996,1.54996,159700001.0
2005-12-01 01:31:00,1.54999,1.5501,1.54996,1.55008,64699999.0
2005-12-01 01:32:00,1.55015,1.55015,1.54993,1.55008,433500003.0
2005-12-01 01:33:00,1.55018,1.55024,1.55009,1.55016,160900000.0
2005-12-01 01:34:00,1.55,1.55033,1.55,1.55029,338700000.0
2005-12-01 01:35:00,1.55,1.55015,1.55,1.55015,56400000.0
2005-12-01 01:36:00,1.55003,1.55017,1.54998,1.55006,189400000.0
2005-12-01 01:37:00,1.55008,1.55018,1.54997,1.55006,267300000.0
2005-12-01 01:38:00,1.55025,1.55028,1.55008,1.55024,431000006.0
2005-12-01 01:39:00,1.55009,1.55025,1.55003,1.55015,249600005.0
2005-12-01 01:40:00,1.55007,1.55021,1.54993,1.5502,180800000.0
2005-12-01 01:41:00,1.55027,1.5503,1.5501,1.55018,286000002.0
2005-12-01 01:42:00,1.55032,1.55043,1.55025,1.55028,251600004.0
2005-12-01 01:43:00,1.55026,1.55041,1.55023,1.55031,320900000.0
2005-12-01 01:44:00,1.55039,1.55041,1.55034,1.55036,78299997.0
2005-12-01 01:45:00,1.55036,1.5504,1.55023,1.5503,195699997.0
2005-12-01 01:46:00,1.5504,1.55047,1.55027,1.55042,383599998.0
2005-12-01 01:47:00,1.55036,1.55043,1.55023,1.55031,237200007.0
2005-12-01 01:48:00,1.55038,1.55045,1.55024,1.5503,253999999.0
2005-12-01 01:49:00,1.55037,1.55047,1.55024,1.5504,341099998.0
2005-12-01 01:50:00,1.55036,1.55042,1.5502,1.55042,239599999.0
2005-12-01 01:51:00,1.55026,1.55037,1.55014,1.55022,181299999.0
2005-12-01 01:52:00,1.55032,1.5504,1.55015,1.55032,274699998.0
2005-12-01 01:53:00,1.55026,1.55045,1.55017,1.55026,147000001.0
2005-12-01 01:54:00,1.55045,1.55045,1.55015,1.55021,234100000.0
2005-12-01 01:55:00,1.5503,1.5503,1.55006,1.55018,222800002.0
2005-12-01 01:56:00,1.55024,1.55039,1.5501,1.5501,463099991.0
2005-12-01 01:57:00,1.55027,1.55041,1.55027,1.55041,104599999.0
2005-12-01 01:58:00,1.55035,1.55036,1.55011,1.55011,240299998.0
2005-12-01 01:59:00,1.55028,1.55042,1.55017,1.55034,251500000.0
2005-12-01 02:00:00,1.55049,1.55065,1.55042,1.55062,121599999.0
2005-12-01 02:01:00,1.55066,1.55066,1.55053,1.55057,139799999.0
2005-12-01 02:02:00,1.55044,1.55055,1.55025,1.5505,230900001.0
2005-12-01 02:03:00,1.55046,1.55061,1.55029,1.55051,161699999.0
2005-12-01 02:04:00,1.55055,1.55065,1.55039,1.55065,435500000.0
2005-12-01 02:05:00,1.55054,1.55071,1.55039,1.55054,213799999.0
2005-12-01 02:06:00,1.5505,1.55065,1.5505,1.55065,188800002.0
2005-12-01 02:07:00,1.55053,1.55068,1.55047,1.55062,405900001.0
2005-12-01 02:08:00,1.55043,1.55053,1.55011,1.55031,303399998.0
2005-12-01 02:09:00,1.55043,1.55051,1.55035,1.55037,439299999.0
2005-12-01 02:10:00,1.55045,1.55052,1.55032,1.5504,217200000.0
2005-12-01 02:11:00,1.55024,1.55038,1.55005,1.55025,157899997.0
2005-12-01 02:12:00,1.55031,1.55039,1.55022,1.55028,77700000.0
2005-12-01 02:13:00,1.5504,1.5504,1.5503,1.5503,157300001.0
2005-12-01 02:14:00,1.5504,1.55045,1.55027,1.55038,301900004.0
2005-12-01 02:15:00,1.5504,1.55045,1.55023,1.55023,160200002.0
2005-12-01 02:16:00,1.55035,1.55035,1.5502,1.5502,39500000.0
2005-12-01 02:17:00,1.55035,1.5504,1.55022,1.55028,27200000.0
2005-12-01 02:18:00,1.55047,1.55048,1.5503,1.55048,310800004.0
2005-12-01 02:19:00,1.55048,1.55048,1.55046,1.55046,29500000.0
2005-12-01 02:20:00,1.55041,1.55054,1.55035,1.55047,190999999.0
2005-12-01 02:21:00,1.55037,1.55056,1.55031,1.55044,414400003.0
2005-12-01 02:22:00,1.5504,1.55052,1.5503,1.55038,313600002.0
2005-12-01 02:23:00,1.55055,1.55055,1.55032,1.55038,148699999.0
2005-12-01 02:24:00,1.55052,1.55058,1.55031,1.55058,197400002.0
2005-12-01 02:25:00,1.55055,1.55055,1.55045,1.55045,93400002.0
2005-12-01 02:26:00,1.55035,1.55047,1.55033,1.55042,98500000.0
2005-12-01 02:27:00,1.55043,1.55043,1.55015,1.55015,140600000.0
2005-12-01 02:28:00,1.55013,1.55039,1.55013,1.55029,435199995.0
2005-12-01 02:29:00,1.55025,1.55035,1.55006,1.55027,292800000.0
2005-12-01 02:30:00,1.54994,1.55023,1.54994,1.55023,151600004.0
2005-12-01 02:31:00,1.5501,1.5502,1.5501,1.5502,71000000.0
2005-12-01 02:32:00,1.55016,1.55018,1.55,1.55011,213700002.0
2005-12-01 02:33:00,1.55006,1.55016,1.55004,1.55014,51600002.0
2005-12-01 02:34:00,1.55003,1.5501,1.54992,1.55009,313300004.0
2005-12-01 02:35:00,1.5501,1.55016,1.54984,1.55002,297299996.0
2005-12-01 02:36:00,1.54993,1.55,1.54972,1.54997,250899999.0
2005-12-01 02:37:00,1.55008,1.55026,1.54992,1.54997,308900001.0
2005-12-01 02:38:00,1.54982,1.54994,1.54982,1.54994,42200000.0
2005-12-01 02:39:00,1.5499,1.5499,1.5498,1.5498,67299999.0
2005-12-01 02:40:00,1.54994,1.54997,1.54994,1.54997,19200000.0
2005-12-01 02:41:00,1.5498,1.54999,1.54977,1.54978,295100002.0
2005-12-01 02:42:00,1.54994,1.54994,1.54971,1.54978,202300002.0
2005-12-01 02:43:00,1.54992,1.55009,1.54984,1.54987,273800002.0
2005-12-01 02:44:00,1.5498,1.54995,1.5498,1.54995,89399998.0
2005-12-01 02:45:00,1.5499,1.54995,1.54982,1.54988,102200001.0
2005-12-01 02:46:00,1.54974,1.54988,1.54966,1.54982,143700002.0
2005-12-01 02:47:00,1.54985,1.54995,1.5497,1.54987,366399998.0
2005-12-01 02:48:00,1.54995,1.54998,1.54973,1.54981,345199996.0
2005-12-01 02:49:00,1.54988,1.54988,1.54976,1.54976,40800001.0
2005-12-01 02:50:00,1.5499,1.54995,1.54982,1.54988,33000000.0
2005-12-01 02:51:00,1.54988,1.54995,1.54977,1.54992,272300002.0
2005-12-01 02:52:00,1.54979,1.54995,1.54971,1.5499,307900003.0
2005-12-01 02:53:00,1.54988,1.54995,1.54975,1.5499,247700001.0
2005-12-01 02:54:00,1.54987,1.55001,1.54987,1.55001,82399998.0
2005-12-01 02:55:00,1.54988,1.54999,1.5498,1.54991,92900000.0
2005-12-01 02:56:00,1.54979,1.5499,1.54971,1.54985,111499997.0
2005-12-01 02:57:00,1.54987,1.54995,1.54969,1.5499,235900000.0
2005-12-01 02:58:00,1.5498,1.54992,1.54976,1.54984,369899998.0
2005-12-01 02:59:00,1.54984,1.55004,1.54984,1.55,179800003.0
2005-12-01 03:00:00,1.5499,1.55,1.5499,1.55,32000000.0
2005-12-01 03:01:00,1.54997,1.55005,1.54983,1.54989,423500002.0
2005-12-01 03:02:00,1.54996,1.5501,1.54969,1.54969,185400001.0
2005-12-01 03:03:00,1.54997,1.55005,1.54983,1.54995,93500000.0
2005-12-01 03:04:00,1.55,1.55,1.54982,1.54982,102500002.0
2005-12-01 03:05:00,1.54993,1.55006,1.54986,1.55006,71100000.0
2005-12-01 03:06:00,1.55008,1.55008,1.54999,1.54999,58300000.0
2005-12-01 03:07:00,1.54987,1.54995,1.54973,1.54982,129400001.0
2005-12-01 03:08:00,1.54983,1.54999,1.5498,1.54998,187600003.0
2005-12-01 03:09:00,1.54989,1.55,1.5498,1.54995,166100001.0
2005-12-01 03:10:00,1.55,1.55005,1.54979,1.54998,145499997.0
2005-12-01 03:11:00,1.54979,1.55005,1.54979,1.55,181200002.0
2005-12-01 03:12:00,1.54989,1.55007,1.54976,1.55007,278600000.0
2005-12-01 03:13:00,1.55009,1.55009,1.54989,1.55,204299999.0
2005-12-01 03:14:00,1.54995,1.55008,1.54983,1.55,188199999.0
2005-12-01 03:15:00,1.54995,1.55014,1.54995,1.55014,51200000.0
2005-12-01 03:16:00,1.55009,1.55026,1.54992,1.54992,308299999.0
2005-12-01 03:17:00,1.55025,1.55025,1.55005,1.55005,123800001.0
2005-12-01 03:18:00,1.55016,1.55016,1.54996,1.54996,122200000.0
2005-12-01 03:19:00,1.54997,1.55005,1.54986,1.54998,261800004.0
2005-12-01 03:20:00,1.54998,1.55005,1.54987,1.54998,186999998.0
2005-12-01 03:21:00,1.54992,1.54997,1.5498,1.54993,149399999.0
2005-12-01 03:22:00,1.54991,1.55,1.54983,1.54993,262700004.0
2005-12-01 03:23:00,1.55,1.55003,1.54981,1.54981,199800003.0
2005-12-01 03:24:00,1.54989,1.55005,1.54986,1.55005,169500000.0
2005-12-01 03:25:00,1.54995,1.54998,1.54983,1.54991,192500001.0
2005-12-01 03:26:00,1.54975,1.54988,1.54975,1.54988,16800000.0
2005-12-01 03:27:00,1.5499,1.5499,1.5498,1.5498,92700001.0
2005-12-01 03:28:00,1.54995,1.54995,1.54984,1.54984,198899998.0
2005-12-01 03:29:00,1.54985,1.54997,1.54975,1.5499,128500000.0
2005-12-01 03:30:00,1.54988,1.54988,1.54976,1.54976,5900000.0
2005-12-01 03:31:00,1.5498,1.5499,1.5498,1.5499,89400000.0
2005-12-01 03:32:00,1.5497,1.54998,1.5497,1.54995,359899999.0
2005-12-01 03:33:00,1.5498,1.54995,1.54974,1.54977,124900002.0
2005-12-01 03:34:00,1.54995,1.54995,1.54974,1.54995,468200002.0
2005-12-01 03:35:00,1.5499,1.5499,1.5498,1.5498,10400000.0
2005-12-01 03:36:00,1.54988,1.54995,1.54982,1.5499,114200004.0
2005-12-01 03:37:00,1.54972,1.54995,1.54972,1.5499,298699997.0
2005-12-01 03:38:00,1.54995,1.54995,1.54982,1.54982,101400000.0
2005-12-01 03:39:00,1.54985,1.54995,1.54973,1.54987,98399999.0
2005-12-01 03:40:00,1.54981,1.54991,1.54956,1.54975,229999998.0
2005-12-01 03:41:00,1.54973,1.5498,1.54956,1.54967,263999997.0
2005-12-01 03:42:00,1.5498,1.54985,1.54962,1.54969,206600002.0
2005-12-01 03:43:00,1.5497,1.54993,1.5497,1.54985,292599998.0
2005-12-01 03:44:00,1.54986,1.54987,1.54973,1.54981,155499999.0
2005-12-01 03:45:00,1.54986,1.54991,1.54972,1.54974,267099996.0
2005-12-01 03:46:00,1.54971,1.54992,1.54964,1.54992,233400003.0
2005-12-01 03:47:00,1.54983,1.54993,1.54975,1.5499,269299998.0
2005-12-01 03:48:00,1.54995,1.54995,1.54972,1.54972,114900003.0
2005-12-01 03:49:00,1.54978,1.54994,1.54968,1.54994,285199997.0
2005-12-01 03:50:00,1.5499,1.54995,1.5498,1.54995,135000002.0
2005-12-01 03:51:00,1.54986,1.54993,1.54977,1.54987,232399997.0
2005-12-01 03:52:00,1.54967,1.54985,1.54966,1.54983,181799998.0
2005-12-01 03:53:00,1.54982,1.54989,1.54977,1.54983,154099997.0
2005-12-01 03:54:00,1.54993,1.54993,1.54974,1.54985,277300005.0
2005-12-01 03:55:00,1.54981,1.54983,1.54964,1.5497,168900000.0
2005-12-01 03:56:00,1.54962,1.54985,1.54962,1.54985,272900000.0
2005-12-01 03:57:00,1.54975,1.54981,1.54957,1.54972,162300001.0
2005-12-01 03:58:00,1.5497,1.54978,1.54952,1.54952,280600000.0
2005-12-01 03:59:00,1.54952,1.54976,1.54952,1.54972,250299998.0
2005-12-01 04:00:00,1.54979,1.54979,1.54967,1.54967,75400000.0
2005-12-01 04:01:00,1.54967,1.54984,1.54959,1.54977,459300007.0
2005-12-01 04:02:00,1.5498,1.54988,1.54971,1.54979,189699999.0
2005-12-01 04:03:00,1.54962,1.54988,1.54961,1.54975,242999997.0
2005-12-01 04:04:00,1.54985,1.54985,1.5498,1.5498,81800001.0
2005-12-01 04:05:00,1.5497,1.54988,1.54969,1.54988,248899995.0
2005-12-01 04:06:00,1.54968,1.54981,1.54966,1.54978,263000001.0
2005-12-01 04:07:00,1.54966,1.54988,1.54964,1.5498,282699998.0
2005-12-01 04:08:00,1.5497,1.54975,1.54951,1.54967,211999998.0
2005-12-01 04:09:00,1.54956,1.54969,1.54935,1.54948,180500002.0
2005-12-01 04:10:00,1.54941,1.54954,1.54932,1.54942,363799998.0
2005-12-01 04:11:00,1.54942,1.54951,1.54924,1.54924,357600004.0
2005-12-01 04:12:00,1.5495,1.54956,1.54941,1.5495,372800002.0
2005-12-01 04:13:00,1.54939,1.54954,1.54919,1.5494,185899998.0
2005-12-01 04:14:00,1.54936,1.54959,1.54936,1.54942,252500002.0
2005-12-01 04:15:00,1.54955,1.54955,1.5495,1.5495,61499999.0
2005-12-01 04:16:00,1.54946,1.54963,1.54935,1.54951,227599997.0
2005-12-01 04:17:00,1.54945,1.54957,1.54945,1.54957,106999999.0
2005-12-01 04:18:00,1.54957,1.54967,1.5494,1.54948,259800002.0
2005-12-01 04:19:00,1.54945,1.54958,1.54932,1.54937,450200004.0
2005-12-01 04:20:00,1.54951,1.54963,1.54935,1.5495,53500000.0
2005-12-01 04:21:00,1.54963,1.54965,1.54942,1.54947,275900001.0
2005-12-01 04:22:00,1.54948,1.5496,1.54935,1.54945,300499996.0
2005-12-01 04:23:00,1.5494,1.54965,1.5494,1.5496,413399999.0
2005-12-01 04:24:00,1.54951,1.54965,1.54946,1.5496,268399999.0
2005-12-01 04:25:00,1.54965,1.54965,1.54938,1.54944,339700002.0
2005-12-01 04:26:00,1.54956,1.54963,1.54945,1.54957,276899999.0
2005-12-01 04:27:00,1.54959,1.54961,1.54955,1.54955,87799998.0
2005-12-01 04:28:00,1.54957,1.5497,1.54953,1.54961,351599998.0
2005-12-01 04:29:00,1.54948,1.5496,1.54942,1.54955,42400000.0
2005-12-01 04:30:00,1.54953,1.5496,1.54939,1.54947,153500002.0
2005-12-01 04:31:00,1.54952,1.54965,1.54952,1.54965,148400000.0
2005-12-01 04:32:00,1.54948,1.54958,1.54943,1.54943,142500000.0
2005-12-01 04:33:00,1.54954,1.54964,1.54948,1.54957,103100000.0
2005-12-01 04:34:00,1.54951,1.54963,1.54938,1.54959,286200000.0
2005-12-01 04:35:00,1.54958,1.54962,1.54936,1.54955,331700006.0
2005-12-01 04:36:00,1.5496,1.54965,1.5496,1.54965,48699999.0
2005-12-01 04:37:00,1.54965,1.54965,1.54938,1.54941,388799999.0
2005-12-01 04:38:00,1.5496,1.54965,1.5495,1.54958,375299998.0
2005-12-01 04:39:00,1.5496,1.54965,1.54942,1.5495,246899998.0
2005-12-01 04:40:00,1.54955,1.54962,1.54938,1.54949,146900000.0
2005-12-01 04:41:00,1.5495,1.54957,1.5494,1.54957,286800003.0
2005-12-01 04:42:00,1.54952,1.5496,1.54944,1.54948,441599996.0
2005-12-01 04:43:00,1.54945,1.54963,1.54928,1.5495,339700000.0
2005-12-01 04:44:00,1.5496,1.54965,1.5496,1.54965,19900000.0
2005-12-01 04:45:00,1.54957,1.54971,1.54934,1.54934,273799999.0
2005-12-01 04:46:00,1.54946,1.5497,1.54944,1.54951,108700000.0
2005-12-01 04:47:00,1.54969,1.54969,1.54944,1.54956,221500001.0
2005-12-01 04:48:00,1.54963,1.54973,1.5495,1.54961,330800000.0
2005-12-01 04:49:00,1.5497,1.54972,1.54949,1.54953,443500001.0
2005-12-01 04:50:00,1.54959,1.54967,1.54945,1.54956,198900001.0
2005-12-01 04:51:00,1.54955,1.54967,1.54955,1.54963,67300002.0
2005-12-01 04:52:00,1.5496,1.5496,1.5495,1.5495,14400000.0
2005-12-01 04:53:00,1.54954,1.54974,1.54941,1.54964,53000000.0
2005-12-01 04:54:00,1.54962,1.54976,1.54957,1.54976,174299999.0
2005-12-01 04:55:00,1.5496,1.54974,1.54952,1.5497,237599995.0
2005-12-01 04:56:00,1.5496,1.5497,1.5496,1.5497,13600000.0
2005-12-01 04:57:00,1.54959,1.54975,1.54954,1.54975,415199998.0
2005-12-01 04:58:00,1.54963,1.54975,1.54954,1.5497,417400001.0
2005-12-01 04:59:00,1.5496,1.5497,1.5496,1.5497,24000000.0
2005-12-01 05:00:00,1.54964,1.54986,1.54964,1.54986,394299999.0
2005-12-01 05:01:00,1.54977,1.54989,1.54972,1.54982,93000000.0
2005-12-01 05:02:00,1.5496,1.54985,1.5496,1.5498,219600004.0
2005-12-01 05:03:00,1.5497,1.5498,1.54953,1.54965,195000002.0
2005-12-01 05:04:00,1.54973,1.54973,1.54952,1.54952,243100002.0
2005-12-01 05:05:00,1.5496,1.5497,1.5496,1.5497,51100000.0
2005-12-01 05:06:00,1.54964,1.54972,1.54954,1.54962,138300005.0
2005-12-01 05:07:00,1.54961,1.54972,1.54957,1.54965,270800006.0
2005-12-01 05:08:00,1.54948,1.54964,1.54937,1.54946,239999999.0
2005-12-01 05:09:00,1.54944,1.54957,1.54944,1.54957,83799999.0
2005-12-01 05:10:00,1.5496,1.5496,1.54945,1.54945,98899997.0
2005-12-01 05:11:00,1.54963,1.54973,1.54951,1.54953,313900001.0
2005-12-01 05:12:00,1.54956,1.54975,1.54951,1.54975,249300002.0
2005-12-01 05:13:00,1.54975,1.54975,1.5496,1.5496,182200001.0
2005-12-01 05:14:00,1.5497,1.54977,1.54962,1.54962,230400001.0
2005-12-01 05:15:00,1.54968,1.54968,1.54955,1.54955,51900002.0
2005-12-01 05:16:00,1.54968,1.5497,1.54955,1.54959,53700000.0
2005-12-01 05:17:00,1.54966,1.54973,1.54952,1.54965,207800000.0
2005-12-01 05:18:00,1.54956,1.54968,1.54946,1.54957,99199999.0
2005-12-01 05:19:00,1.54936,1.54953,1.54936,1.54953,71099999.0
2005-12-01 05:20:00,1.54958,1.54963,1.54948,1.54954,140500000.0
2005-12-01 05:21:00,1.54964,1.54969,1.54939,1.54939,185899999.0
2005-12-01 05:22:00,1.54975,1.55005,1.54968,1.54991,213200004.0
2005-12-01 05:23:00,1.54998,1.5501,1.54992,1.54999,226200000.0
2005-12-01 05:24:00,1.54984,1.55015,1.54984,1.55012,317900001.0
2005-12-01 05:25:00,1.55008,1.55015,1.5499,1.54998,358000006.0
2005-12-01 05:26:00,1.5501,1.55015,1.55002,1.55008,153300004.0
2005-12-01 05:27:00,1.55003,1.55015,1.54988,1.54995,286399997.0
2005-12-01 05:28:00,1.5501,1.55015,1.5501,1.55015,32000000.0
2005-12-01 05:29:00,1.55002,1.55015,1.55002,1.55015,121400000.0
2005-12-01 05:30:00,1.5501,1.5501,1.55,1.55,4500000.0
2005-12-01 05:31:00,1.55006,1.55012,1.55004,1.55008,79900000.0
2005-12-01 05:32:00,1.55002,1.55013,1.54993,1.54997,374600000.0
2005-12-01 05:33:00,1.54987,1.55017,1.54987,1.55015,269300001.0
2005-12-01 05:34:00,1.54999,1.55015,1.54993,1.55015,245499999.0
2005-12-01 05:35:00,1.55,1.5501,1.55,1.5501,63899998.0
2005-12-01 05:36:00,1.55005,1.55017,1.54991,1.55007,244399999.0
2005-12-01 05:37:00,1.55005,1.55015,1.54987,1.55005,359400001.0
2005-12-01 05:38:00,1.54996,1.55013,1.54994,1.55008,148099999.0
2005-12-01 05:39:00,1.54984,1.55005,1.54984,1.54984,389800002.0
2005-12-01 05:40:00,1.54997,1.55005,1.54981,1.54995,96200002.0
2005-12-01 05:41:00,1.54997,1.55011,1.54997,1.55011,133399998.0
2005-12-01 05:42:00,1.54998,1.5501,1.54992,1.55005,84799999.0
2005-12-01 05:43:00,1.54993,1.55017,1.54993,1.55015,185599997.0
2005-12-01 05:44:00,1.55015,1.55015,1.54993,1.54993,139700003.0
2005-12-01 05:45:00,1.55001,1.55015,1.55001,1.5501,182000006.0
2005-12-01 05:46:00,1.55003,1.55011,1.54992,1.55001,60100000.0
2005-12-01 05:47:00,1.54997,1.55005,1.54979,1.55,266400002.0
2005-12-01 05:48:00,1.54994,1.55008,1.54985,1.54997,433300002.0
2005-12-01 05:49:00,1.54993,1.55008,1.54973,1.54973,341899998.0
2005-12-01 05:50:00,1.55001,1.55001,1.54966,1.54966,242599999.0
2005-12-01 05:51:00,1.54957,1.54978,1.54957,1.5496,203499999.0
2005-12-01 05:52:00,1.54954,1.54975,1.54954,1.5496,276899997.0
2005-12-01 05:53:00,1.54958,1.54977,1.54955,1.54968,438900002.0
2005-12-01 05:54:00,1.5497,1.54978,1.54951,1.54951,271299999.0
2005-12-01 05:55:00,1.54968,1.54986,1.54956,1.54973,241200003.0
2005-12-01 05:56:00,1.54987,1.54987,1.54977,1.54978,51900000.0
2005-12-01 05:57:00,1.5498,1.54985,1.54966,1.54977,378900000.0
2005-12-01 05:58:00,1.54983,1.54983,1.54962,1.54964,301999998.0
2005-12-01 05:59:00,1.54985,1.54985,1.54966,1.5497,388100003.0
2005-12-01 06:00:00,1.5498,1.5498,1.54953,1.5497,195700001.0
2005-12-01 06:01:00,1.54984,1.55026,1.54978,1.54984,213800000.0
2005-12-01 06:02:00,1.54979,1.54979,1.54963,1.54963,159300001.0
2005-12-01 06:03:00,1.5496,1.54975,1.5496,1.54975,251900004.0
2005-12-01 06:04:00,1.54951,1.54978,1.54951,1.5496,287100000.0
2005-12-01 06:05:00,1.5497,1.54977,1.54956,1.54956,213000004.0
2005-12-01 06:06:00,1.54955,1.54962,1.54939,1.5495,514200009.0
2005-12-01 06:07:00,1.54948,1.54964,1.54933,1.54947,136800000.0
2005-12-01 06:08:00,1.54959,1.5496,1.54931,1.54947,301900001.0
2005-12-01 06:09:00,1.54954,1.54963,1.54942,1.54963,345000000.0
2005-12-01 06:10:00,1.54948,1.5496,1.54934,1.54953,340100004.0
2005-12-01 06:11:00,1.5496,1.54968,1.54947,1.5496,237600002.0
2005-12-01 06:12:00,1.5494,1.54965,1.5494,1.54965,209700001.0
2005-12-01 06:13:00,1.54962,1.5497,1.54954,1.54958,110300002.0
2005-12-01 06:14:00,1.54964,1.54973,1.54949,1.54952,56000000.0
2005-12-01 06:15:00,1.54961,1.54975,1.54955,1.54967,356300003.0
2005-12-01 06:16:00,1.5495,1.5496,1.5495,1.5496,83000000.0
2005-12-01 06:17:00,1.5495,1.54965,1.5495,1.54965,172500002.0
2005-12-01 06:18:00,1.54965,1.54965,1.54944,1.54949,298199999.0
2005-12-01 06:19:00,1.5496,1.54965,1.54943,1.54943,429500002.0
2005-12-01 06:20:00,1.54965,1.54965,1.54944,1.54948,205599998.0
2005-12-01 06:21:00,1.54965,1.54965,1.5496,1.5496,49500000.0
2005-12-01 06:22:00,1.54957,1.54965,1.5494,1.54955,263500004.0
2005-12-01 06:23:00,1.54955,1.54965,1.54931,1.5496,639700006.0
2005-12-01 06:24:00,1.5496,1.54965,1.54941,1.54957,247799998.0
2005-12-01 06:25:00,1.5496,1.54965,1.54946,1.54946,395300001.0
2005-12-01 06:26:00,1.54965,1.54976,1.54954,1.54959,360300002.0
2005-12-01 06:27:00,1.54976,1.54983,1.54969,1.54976,229499999.0
2005-12-01 06:28:00,1.54978,1.54986,1.54957,1.54968,332700000.0
2005-12-01 06:29:00,1.54969,1.54983,1.54961,1.54976,203799999.0
2005-12-01 06:30:00,1.54964,1.54977,1.54964,1.54977,61500000.0
2005-12-01 06:31:00,1.54974,1.54983,1.54966,1.54977,119700001.0
2005-12-01 06:32:00,1.54968,1.54979,1.54965,1.54972,195900003.0
2005-12-01 06:33:00,1.54966,1.54966,1.54954,1.54954,52600000.0
2005-12-01 06:34:00,1.54965,1.54974,1.54952,1.54968,224800000.0
2005-12-01 06:35:00,1.54955,1.54963,1.54944,1.54944,293600005.0
2005-12-01 06:36:00,1.54961,1.54965,1.54937,1.54945,323799998.0
2005-12-01 06:37:00,1.54953,1.54968,1.54952,1.54958,213800000.0
2005-12-01 06:38:00,1.54955,1.54963,1.54947,1.54951,189599998.0
2005-12-01 06:39:00,1.54951,1.5496,1.54936,1.54947,216600004.0
2005-12-01 06:40:00,1.54957,1.54965,1.54944,1.54946,227099998.0
2005-12-01 06:41:00,1.54965,1.54965,1.54943,1.54943,63899999.0
2005-12-01 06:42:00,1.5496,1.54965,1.5495,1.54959,296100003.0
2005-12-01 06:43:00,1.54958,1.54965,1.54943,1.5496,214100000.0
2005-12-01 06:44:00,1.54954,1.5496,1.54944,1.54948,241999999.0
2005-12-01 06:45:00,1.54957,1.54965,1.54942,1.54955,255599998.0
2005-12-01 06:46:00,1.5495,1.54965,1.54938,1.54955,309200001.0
2005-12-01 06:47:00,1.5495,1.5496,1.5495,1.5496,51199999.0
2005-12-01 06:48:00,1.54951,1.54965,1.54951,1.5496,315400000.0
2005-12-01 06:49:00,1.54952,1.54961,1.54932,1.54932,377400003.0
2005-12-01 06:50:00,1.5494,1.54963,1.5494,1.54963,276300001.0
2005-12-01 06:51:00,1.54958,1.54958,1.5494,1.54955,168199997.0
2005-12-01 06:52:00,1.5496,1.5496,1.54936,1.54947,237900002.0
2005-12-01 06:53:00,1.54948,1.54948,1.54927,1.54948,197300001.0
2005-12-01 06:54:00,1.54931,1.54955,1.54931,1.54948,276300005.0
2005-12-01 06:55:00,1.54955,1.5496,1.54936,1.54951,295499999.0
2005-12-01 06:56:00,1.54942,1.5496,1.54942,1.54953,270000000.0
2005-12-01 06:57:00,1.54956,1.54971,1.54948,1.54951,422599996.0
2005-12-01 06:58:00,1.54965,1.54965,1.5496,1.5496,102499999.0
2005-12-01 06:59:00,1.5496,1.54965,1.5495,1.54955,294200000.0
2005-12-01 07:00:00,1.54942,1.54956,1.54932,1.54951,424800000.0
2005-12-01 07:01:00,1.5494,1.54955,1.5494,1.54955,254600000.0
2005-12-01 07:02:00,1.5494,1.5495,1.5494,1.5495,57900001.0
2005-12-01 07:03:00,1.5494,1.5495,1.5494,1.5495,242799999.0
2005-12-01 07:04:00,1.54918,1.5496,1.54918,1.5496,415900000.0
2005-12-01 07:05:00,1.54957,1.54965,1.54946,1.54957,192900000.0
2005-12-01 07:06:00,1.54962,1.54972,1.54955,1.54962,278999998.0
2005-12-01 07:07:00,1.54966,1.54969,1.54948,1.54962,396900005.0
2005-12-01 07:08:00,1.54953,1.54964,1.54947,1.54961,13700000.0
2005-12-01 07:09:00,1.54972,1.54991,1.54963,1.54963,332600003.0
2005-12-01 07:10:00,1.54962,1.54987,1.54962,1.54987,37400000.0
2005-12-01 07:11:00,1.54985,1.5499,1.54972,1.54973,128499999.0
2005-12-01 07:12:00,1.54973,1.54989,1.54973,1.54987,216700004.0
2005-12-01 07:13:00,1.5497,1.54995,1.5497,1.54988,179299999.0
2005-12-01 07:14:00,1.54975,1.54992,1.54972,1.54987,229999998.0
2005-12-01 07:15:00,1.5498,1.54995,1.54969,1.54995,314800004.0
2005-12-01 07:16:00,1.54971,1.54992,1.54971,1.5499,197600002.0
2005-12-01 07:17:00,1.5498,1.5499,1.5498,1.5499,130699999.0
2005-12-01 07:18:00,1.54978,1.54995,1.54977,1.5499,304300004.0
2005-12-01 07:19:00,1.54974,1.54987,1.54974,1.54987,60699999.0
2005-12-01 07:20:00,1.54987,1.54997,1.54974,1.5498,252400000.0
2005-12-01 07:21:00,1.54983,1.54995,1.54978,1.54978,236000001.0
2005-12-01 07:22:00,1.54985,1.54998,1.5497,1.5499,362299995.0
2005-12-01 07:23:00,1.54988,1.5499,1.54976,1.54979,109500003.0
2005-12-01 07:24:00,1.54997,1.55001,1.54979,1.54979,270100002.0
2005-12-01 07:25:00,1.54978,1.54999,1.54978,1.54992,351500001.0
2005-12-01 07:26:00,1.54993,1.55003,1.54976,1.54993,261999997.0
2005-12-01 07:27:00,1.54992,1.54998,1.54975,1.54983,344600002.0
2005-12-01 07:28:00,1.54986,1.55001,1.54983,1.54997,227200001.0
2005-12-01 07:29:00,1.5499,1.55005,1.5499,1.54992,161500001.0
2005-12-01 07:30:00,1.54997,1.5501,1.54989,1.55002,139300000.0
2005-12-01 07:31:00,1.55003,1.55003,1.54996,1.54996,36900000.0
2005-12-01 07:32:00,1.54997,1.55005,1.54979,1.54995,221299998.0
2005-12-01 07:33:00,1.54989,1.55005,1.54981,1.55005,163000000.0
2005-12-01 07:34:00,1.5499,1.55002,1.5498,1.55,380700001.0
2005-12-01 07:35:00,1.54998,1.55005,1.54986,1.54998,246100000.0
2005-12-01 07:36:00,1.54992,1.55005,1.54992,1.55005,42500000.0
2005-12-01 07:37:00,1.55005,1.55005,1.55,1.55,40000000.0
2005-12-01 07:38:00,1.5499,1.55,1.5499,1.55,84599998.0
2005-12-01 07:39:00,1.54998,1.55005,1.54992,1.55,24800000.0
2005-12-01 07:40:00,1.54995,1.55005,1.54983,1.54997,252300002.0
2005-12-01 07:41:00,1.54987,1.55005,1.54969,1.55005,385199997.0
2005-12-01 07:42:00,1.55,1.55008,1.54983,1.55004,218399999.0
2005-12-01 07:43:00,1.55,1.55013,1.54989,1.55005,279200004.0
2005-12-01 07:44:00,1.55011,1.55019,1.55,1.55002,318500001.0
2005-12-01 07:45:00,1.55015,1.55018,1.54996,1.54996,327900001.0
2005-12-01 07:46:00,1.55003,1.55009,1.54997,1.55006,28000000.0
2005-12-01 07:47:00,1.54999,1.55013,1.54992,1.55001,279600005.0
2005-12-01 07:48:00,1.55001,1.55002,1.54974,1.54974,319400005.0
2005-12-01 07:49:00,1.5498,1.5499,1.54972,1.54976,310799996.0
2005-12-01 07:50:00,1.54993,1.54997,1.54984,1.54986,91800001.0
2005-12-01 07:51:00,1.54998,1.55008,1.54982,1.54995,267500003.0
2005-12-01 07:52:00,1.54992,1.55005,1.54989,1.54989,287900000.0
2005-12-01 07:53:00,1.54998,1.54998,1.54985,1.54985,65500000.0
2005-12-01 07:54:00,1.55007,1.55007,1.54981,1.55,262500002.0
2005-12-01 07:55:00,1.55002,1.5501,1.54986,1.54995,318199998.0
2005-12-01 07:56:00,1.54989,1.55005,1.54989,1.54999,405200000.0
2005-12-01 07:57:00,1.55,1.55005,1.55,1.55005,71900002.0
2005-12-01 07:58:00,1.54997,1.54997,1.54984,1.54984,120599997.0
2005-12-01 07:59:00,1.54998,1.55005,1.5499,1.55,401000005.0
2005-12-01 08:00:00,1.54986,1.55003,1.54986,1.55003,23200000.0
2005-12-01 08:01:00,1.55008,1.55008,1.54985,1.55,503100000.0
2005-12-01 08:02:00,1.54997,1.55005,1.54979,1.55,377600003.0
2005-12-01 08:03:00,1.5501,1.55027,1.54997,1.55027,154999998.0
2005-12-01 08:04:00,1.55004,1.55029,1.55004,1.55022,164400002.0
2005-12-01 08:05:00,1.55025,1.55025,1.5502,1.5502,44000000.0
2005-12-01 08:06:00,1.55018,1.55018,1.5498,1.5498,329300000.0
2005-12-01 08:07:00,1.55,1.55023,1.54994,1.55023,377299998.0
2005-12-01 08:08:00,1.55007,1.55028,1.55003,1.55003,394199999.0
2005-12-01 08:09:00,1.55002,1.55027,1.55002,1.55027,266199997.0
2005-12-01 08:10:00,1.55011,1.5503,1.54983,1.55014,174700000.0
2005-12-01 08:11:00,1.55012,1.55034,1.55012,1.55027,202800001.0
2005-12-01 08:12:00,1.55015,1.55015,1.55,1.55,35900000.0
2005-12-01 08:13:00,1.55006,1.55026,1.55004,1.55015,285100001.0
2005-12-01 08:14:00,1.55002,1.55026,1.54997,1.55012,292699998.0
2005-12-01 08:15:00,1.55021,1.55031,1.55004,1.55004,275000002.0
2005-12-01 08:16:00,1.55004,1.55016,1.54988,1.55002,101400002.0
2005-12-01 08:17:00,1.55,1.55015,1.55,1.55015,29600000.0
2005-12-01 08:18:00,1.55023,1.55023,1.54996,1.55018,357200005.0
2005-12-01 08:19:00,1.55025,1.55025,1.55001,1.55016,265299998.0
2005-12-01 08:20:00,1.55028,1.55029,1.55013,1.55019,260800001.0
2005-12-01 08:21:00,1.55006,1.55045,1.55006,1.55045,180000000.0
2005-12-01 08:22:00,1.55023,1.5504,1.5502,1.55035,104800000.0
2005-12-01 08:23:00,1.55038,1.55045,1.55019,1.55022,372299999.0
2005-12-01 08:24:00,1.55017,1.55037,1.55015,1.55019,141900000.0
2005-12-01 08:25:00,1.55028,1.55028,1.55016,1.55016,47000000.0
2005-12-01 08:26:00,1.55028,1.55035,1.55014,1.5503,326199997.0
2005-12-01 08:27:00,1.5502,1.55035,1.55001,1.55026,170800003.0
2005-12-01 08:28:00,1.5503,1.55035,1.55018,1.55018,188200002.0
2005-12-01 08:29:00,1.5503,1.55037,1.55023,1.55031,102700002.0
2005-12-01 08:30:00,1.55023,1.55023,1.55013,1.55017,122300004.0
2005-12-01 08:31:00,1.5499,1.55017,1.5499,1.55017,379900000.0
2005-12-01 08:32:00,1.55018,1.55023,1.55003,1.55003,149500000.0
2005-12-01 08:33:00,1.55017,1.55026,1.54999,1.55008,307400005.0
2005-12-01 08:34:00,1.5502,1.55025,1.55011,1.55025,269999999.0
2005-12-01 08:35:00,1.55024,1.55028,1.55008,1.55014,333000008.0
2005-12-01 08:36:00,1.55026,1.55029,1.55013,1.55022,126599999.0
2005-12-01 08:37:00,1.55023,1.55025,1.55006,1.55018,183899997.0
2005-12-01 08:38:00,1.55001,1.55014,1.55001,1.55014,52699999.0
2005-12-01 08:39:00,1.55007,1.55021,1.55007,1.55021,118900000.0
2005-12-01 08:40:00,1.55007,1.55025,1.55006,1.55016,234100000.0
2005-12-01 08:41:00,1.55017,1.55025,1.55001,1.5502,510300000.0
2005-12-01 08:42:00,1.55008,1.55025,1.55003,1.5502,317800006.0
2005-12-01 08:43:00,1.55017,1.5502,1.55005,1.55009,43100001.0
2005-12-01 08:44:00,1.5502,1.55022,1.5501,1.55014,65699999.0
2005-12-01 08:45:00,1.54988,1.54988,1.54814,1.54842,215100000.0
2005-12-01 08:46:00,1.54844,1.54864,1.54831,1.54854,277699999.0
2005-12-01 08:47:00,1.54849,1.54865,1.54842,1.54865,303699997.0
2005-12-01 08:48:00,1.54855,1.54862,1.54827,1.54853,272999997.0
2005-12-01 08:49:00,1.54848,1.54859,1.54835,1.54841,188200001.0
2005-12-01 08:50:00,1.54843,1.54843,1.54818,1.54818,206599999.0
2005-12-01 08:51:00,1.54818,1.54818,1.54802,1.54802,77699999.0
2005-12-01 08:52:00,1.54803,1.54828,1.54801,1.54828,239000000.0
2005-12-01 08:53:00,1.54819,1.54829,1.54813,1.54828,185400000.0
2005-12-01 08:54:00,1.54812,1.54822,1.54799,1.54805,211000000.0
2005-12-01 08:55:00,1.54803,1.54826,1.54803,1.54808,257900002.0
2005-12-01 08:56:00,1.54811,1.54818,1.54799,1.5481,265200004.0
2005-12-01 08:57:00,1.54795,1.54803,1.54782,1.54798,328399999.0
2005-12-01 08:58:00,1.54798,1.54809,1.54785,1.54796,179100002.0
2005-12-01 08:59:00,1.54788,1.5481,1.54788,1.548,196599998.0
2005-12-01 09:00:00,1.54794,1.54795,1.54778,1.54778,210900001.0
2005-12-01 09:01:00,1.54778,1.54799,1.54777,1.54796,381799998.0
2005-12-01 09:02:00,1.5478,1.54803,1.5478,1.54803,266600001.0
2005-12-01 09:03:00,1.548,1.54815,1.54789,1.54793,250099998.0
2005-12-01 09:04:00,1.54787,1.54812,1.54787,1.54812,181199998.0
2005-12-01 09:05:00,1.54805,1.54815,1.54784,1.54807,230900003.0
2005-12-01 09:06:00,1.54815,1.54815,1.54795,1.54795,160600001.0
2005-12-01 09:07:00,1.54816,1.54817,1.54799,1.54806,148600001.0
2005-12-01 09:08:00,1.5482,1.5482,1.5481,1.5481,16800000.0
2005-12-01 09:09:00,1.54821,1.54827,1.54812,1.54813,237100004.0
2005-12-01 09:10:00,1.54822,1.54822,1.5481,1.5481,124700002.0
2005-12-01 09:11:00,1.54807,1.54815,1.54797,1.548,412800004.0
2005-12-01 09:12:00,1.54809,1.54818,1.54806,1.54818,219599999.0
2005-12-01 09:13:00,1.54814,1.54826,1.54807,1.54813,253399998.0
2005-12-01 09:14:00,1.54798,1.54808,1.54784,1.54784,425100000.0
2005-12-01 09:15:00,1.5479,1.54793,1.54774,1.54778,315000002.0
2005-12-01 09:16:00,1.54791,1.54813,1.54786,1.54803,239800000.0
2005-12-01 09:17:00,1.54812,1.54821,1.54798,1.54812,275999998.0
2005-12-01 09:18:00,1.54821,1.54821,1.54816,1.54816,42000000.0
2005-12-01 09:19:00,1.54815,1.5482,1.54802,1.54808,80600002.0
2005-12-01 09:20:00,1.54819,1.54833,1.54812,1.54823,154100002.0
2005-12-01 09:21:00,1.54817,1.54817,1.54791,1.54817,302300002.0
2005-12-01 09:22:00,1.54809,1.54819,1.54805,1.54808,124600000.0
2005-12-01 09:23:00,1.54799,1.54805,1.54787,1.54793,346300001.0
2005-12-01 09:24:00,1.548,1.54811,1.54789,1.54796,347500006.0
2005-12-01 09:25:00,1.54778,1.548,1.54766,1.54793,373200005.0
2005-12-01 09:26:00,1.54798,1.54805,1.54792,1.548,110199999.0
2005-12-01 09:27:00,1.54802,1.5482,1.54782,1.54813,325000001.0
2005-12-01 09:28:00,1.54815,1.54818,1.54791,1.54805,405700001.0
2005-12-01 09:29:00,1.54799,1.54816,1.54798,1.54812,267799996.0
2005-12-01 09:30:00,1.5481,1.54815,1.5481,1.54815,90200001.0
2005-12-01 09:31:00,1.54799,1.5481,1.54788,1.54788,195299997.0
2005-12-01 09:32:00,1.54802,1.54821,1.54788,1.54797,306700002.0
2005-12-01 09:33:00,1.54816,1.54827,1.54811,1.54827,228500003.0
2005-12-01 09:34:00,1.54815,1.5483,1.54811,1.54824,328399999.0
2005-12-01 09:35:00,1.54819,1.54831,1.54813,1.54828,267099996.0
2005-12-01 09:36:00,1.5481,1.54828,1.54807,1.54815,189300002.0
2005-12-01 09:37:00,1.54824,1.54834,1.54818,1.54828,86200001.0
2005-12-01 09:38:00,1.54824,1.54832,1.54797,1.5482,343400001.0
2005-12-01 09:39:00,1.54823,1.54829,1.54814,1.54818,375399999.0
2005-12-01 09:40:00,1.54824,1.54826,1.54814,1.54816,115800002.0
2005-12-01 09:41:00,1.54822,1.54832,1.54802,1.54812,329400004.0
2005-12-01 09:42:00,1.54806,1.54825,1.54802,1.54817,354800004.0
2005-12-01 09:43:00,1.54804,1.54823,1.54791,1.54822,270199999.0
2005-12-01 09:44:00,1.54813,1.5483,1.54806,1.54823,154999998.0
2005-12-01 09:45:00,1.54818,1.5483,1.54812,1.54825,113699999.0
2005-12-01 09:46:00,1.54834,1.54841,1.54834,1.54841,51900000.0
2005-12-01 09:47:00,1.54838,1.54857,1.54838,1.54857,324400001.0
2005-12-01 09:48:00,1.54846,1.54859,1.5483,1.54853,366799995.0
2005-12-01 09:49:00,1.54848,1.54848,1.54833,1.54833,116699999.0
2005-12-01 09:50:00,1.54849,1.54849,1.54828,1.54841,302900004.0
2005-12-01 09:51:00,1.54843,1.54851,1.54838,1.54848,265600003.0
2005-12-01 09:52:00,1.54858,1.54858,1.5484,1.54844,188099998.0
2005-12-01 09:53:00,1.54833,1.54848,1.54821,1.54839,144300002.0
2005-12-01 09:54:00,1.54838,1.54851,1.54828,1.54828,206600000.0
2005-12-01 09:55:00,1.54835,1.54851,1.5482,1.54842,263500001.0
2005-12-01 09:56:00,1.54838,1.54847,1.54826,1.54835,227400003.0
2005-12-01 09:57:00,1.54851,1.54851,1.5483,1.5483,251399997.0
2005-12-01 09:58:00,1.5484,1.54843,1.54831,1.54835,63900002.0
2005-12-01 09:59:00,1.54843,1.5485,1.54827,1.54828,400099998.0
2005-12-01 10:00:00,1.54835,1.54851,1.54829,1.5484,275500002.0
2005-12-01 10:01:00,1.54835,1.54842,1.54822,1.54827,262800001.0
2005-12-01 10:02:00,1.54804,1.54833,1.54799,1.54828,326099999.0
2005-12-01 10:03:00,1.5483,1.54835,1.5482,1.54828,110600002.0
2005-12-01 10:04:00,1.54835,1.54835,1.5483,1.5483,102200001.0
2005-12-01 10:05:00,1.54823,1.54836,1.54813,1.54834,281500000.0
2005-12-01 10:06:00,1.54825,1.54825,1.54794,1.54794,155500003.0
2005-12-01 10:07:00,1.54804,1.54804,1.54768,1.54769,415399999.0
2005-12-01 10:08:00,1.5476,1.5479,1.5476,1.54788,526100004.0
2005-12-01 10:09:00,1.54777,1.5479,1.54765,1.54772,89500001.0
2005-12-01 10:10:00,1.54774,1.54787,1.54769,1.54773,232300001.0
2005-12-01 10:11:00,1.5478,1.54803,1.5478,1.54786,309800004.0
2005-12-01 10:12:00,1.54764,1.54777,1.5475,1.54764,309600003.0
2005-12-01 10:13:00,1.54749,1.5476,1.54741,1.54745,75200001.0
2005-12-01 10:14:00,1.54741,1.54753,1.54735,1.54743,322700001.0
2005-12-01 10:15:00,1.5475,1.54757,1.54745,1.54746,279600004.0
2005-12-01 10:16:00,1.5476,1.5476,1.54706,1.54706,351400000.0
2005-12-01 10:17:00,1.54718,1.54724,1.54697,1.54697,390900004.0
2005-12-01 10:18:00,1.54701,1.54717,1.54692,1.54717,170000002.0
2005-12-01 10:19:00,1.54723,1.54727,1.54706,1.54706,255300002.0
2005-12-01 10:20:00,1.54712,1.54723,1.54701,1.54709,67900000.0
2005-12-01 10:21:00,1.54702,1.54725,1.54699,1.54717,245900001.0
2005-12-01 10:22:00,1.54722,1.54722,1.54702,1.54714,115800000.0
2005-12-01 10:23:00,1.54684,1.54695,1.54666,1.54676,281899999.0
2005-12-01 10:24:00,1.54675,1.54687,1.54662,1.54687,260299999.0
2005-12-01 10:25:00,1.54679,1.54697,1.54654,1.54673,328699998.0
2005-12-01 10:26:00,1.54675,1.54692,1.54673,1.54677,208600001.0
2005-12-01 10:27:00,1.54684,1.547,1.54684,1.54688,185100001.0
2005-12-01 10:28:00,1.54683,1.54689,1.54675,1.54687,355399999.0
2005-12-01 10:29:00,1.54682,1.54682,1.54661,1.54661,59500000.0
2005-12-01 10:30:00,1.54645,1.54661,1.54628,1.54656,232899999.0
2005-12-01 10:31:00,1.5466,1.54669,1.54646,1.54646,338500004.0
2005-12-01 10:32:00,1.54647,1.54647,1.54619,1.54619,290799996.0
2005-12-01 10:33:00,1.54643,1.54648,1.54625,1.54634,102499997.0
2005-12-01 10:34:00,1.54632,1.54651,1.54632,1.54636,317100001.0
2005-12-01 10:35:00,1.54662,1.54665,1.54642,1.54655,350800004.0
2005-12-01 10:36:00,1.54659,1.54682,1.54659,1.54677,329800005.0
2005-12-01 10:37:00,1.54672,1.5468,1.54648,1.54654,323900002.0
2005-12-01 10:38:00,1.54648,1.5466,1.54634,1.54638,246800004.0
2005-12-01 10:39:00,1.54652,1.54661,1.54644,1.54651,420300002.0
2005-12-01 10:40:00,1.54645,1.54662,1.5463,1.54652,264500005.0
2005-12-01 10:41:00,1.54657,1.54659,1.54634,1.54634,411399999.0
2005-12-01 10:42:00,1.54644,1.54657,1.54628,1.54643,204000002.0
2005-12-01 10:43:00,1.54661,1.54662,1.54611,1.54652,419999999.0
2005-12-01 10:44:00,1.5466,1.5466,1.54629,1.54637,246900003.0
2005-12-01 10:45:00,1.54658,1.54662,1.54654,1.54656,155699997.0
2005-12-01 10:46:00,1.54639,1.54658,1.54638,1.5465,236800000.0
2005-12-01 10:47:00,1.54654,1.54661,1.54642,1.54656,166100000.0
2005-12-01 10:48:00,1.54656,1.54659,1.54647,1.54653,90199998.0
2005-12-01 10:49:00,1.54639,1.5466,1.54637,1.54644,342699998.0
2005-12-01 10:50:00,1.54617,1.54636,1.54617,1.5462,220800001.0
2005-12-01 10:51:00,1.54605,1.54641,1.54605,1.54641,517399999.0
2005-12-01 10:52:00,1.54624,1.54636,1.54614,1.54629,211700002.0
2005-12-01 10:53:00,1.54627,1.54643,1.54624,1.54643,163400000.0
2005-12-01 10:54:00,1.5464,1.54648,1.54626,1.54632,246400005.0
2005-12-01 10:55:00,1.54636,1.54647,1.54621,1.5463,422800001.0
2005-12-01 10:56:00,1.54648,1.54658,1.54632,1.54645,392199996.0
2005-12-01 10:57:00,1.54633,1.54664,1.54633,1.54664,318000003.0
2005-12-01 10:58:00,1.54654,1.54662,1.54643,1.54651,190199997.0
2005-12-01 10:59:00,1.54646,1.54658,1.5463,1.5463,171300002.0
2005-12-01 11:00:00,1.54642,1.54642,1.54616,1.54616,179999998.0
2005-12-01 11:01:00,1.54634,1.54643,1.54618,1.54637,83900000.0
2005-12-01 11:02:00,1.54634,1.54647,1.54629,1.54633,307800001.0
2005-12-01 11:03:00,1.54638,1.54657,1.54638,1.54648,215000001.0
2005-12-01 11:04:00,1.54645,1.54655,1.54616,1.54641,349999999.0
2005-12-01 11:05:00,1.54637,1.54662,1.54637,1.54662,192200002.0
2005-12-01 11:06:00,1.54662,1.54662,1.54654,1.54654,110200002.0
2005-12-01 11:07:00,1.54648,1.54655,1.5464,1.5465,105900000.0
2005-12-01 11:08:00,1.54648,1.54649,1.54635,1.54637,289199997.0
2005-12-01 11:09:00,1.54639,1.54662,1.54633,1.54662,231699999.0
2005-12-01 11:10:00,1.54638,1.54653,1.54626,1.54637,346400004.0
2005-12-01 11:11:00,1.54633,1.54633,1.54608,1.54609,75900000.0
2005-12-01 11:12:00,1.54608,1.5462,1.54597,1.5461,410100001.0
2005-12-01 11:13:00,1.54621,1.54645,1.54613,1.54636,279399996.0
2005-12-01 11:14:00,1.54639,1.54644,1.54624,1.54636,226399999.0
2005-12-01 11:15:00,1.54643,1.54647,1.54626,1.5464,333299999.0
2005-12-01 11:16:00,1.54642,1.54663,1.54638,1.54656,207800001.0
2005-12-01 11:17:00,1.54634,1.54664,1.54634,1.54658,195000000.0
2005-12-01 11:18:00,1.54647,1.54663,1.54645,1.54663,148600002.0
2005-12-01 11:19:00,1.54659,1.54667,1.54648,1.54659,278899994.0
2005-12-01 11:20:00,1.54654,1.54663,1.54644,1.54659,520200000.0
2005-12-01 11:21:00,1.54661,1.54661,1.54641,1.5465,326199997.0
2005-12-01 11:22:00,1.54631,1.54653,1.54631,1.54649,128700000.0
2005-12-01 11:23:00,1.54645,1.5466,1.54634,1.54634,229200002.0
2005-12-01 11:24:00,1.54642,1.54665,1.54642,1.5466,359500002.0
2005-12-01 11:25:00,1.5466,1.54665,1.54631,1.54655,272600002.0
2005-12-01 11:26:00,1.54659,1.54663,1.54649,1.54656,233999995.0
2005-12-01 11:27:00,1.54652,1.54672,1.54652,1.54672,280899998.0
2005-12-01 11:28:00,1.5467,1.54683,1.54659,1.54666,280500002.0
2005-12-01 11:29:00,1.5468,1.54685,1.5467,1.54673,252200003.0
2005-12-01 11:30:00,1.54695,1.54711,1.54687,1.54687,433399999.0
2005-12-01 11:31:00,1.54688,1.54708,1.54682,1.54708,317500004.0
2005-12-01 11:32:00,1.5471,1.54726,1.54709,1.54723,457700001.0
2005-12-01 11:33:00,1.54723,1.5473,1.54707,1.54723,365799999.0
2005-12-01 11:34:00,1.54712,1.54725,1.54703,1.5472,326300001.0
2005-12-01 11:35:00,1.54708,1.54723,1.54697,1.54718,190399999.0
2005-12-01 11:36:00,1.54722,1.54731,1.5471,1.54729,324900004.0
2005-12-01 11:37:00,1.54725,1.54727,1.54708,1.54708,362300006.0
2005-12-01 11:38:00,1.54725,1.54725,1.54711,1.54718,253900000.0
2005-12-01 11:39:00,1.54718,1.54721,1.54697,1.54701,205999999.0
2005-12-01 11:40:00,1.54693,1.54722,1.54693,1.54722,276800002.0
2005-12-01 11:41:00,1.54709,1.54727,1.54703,1.54725,453000001.0
2005-12-01 11:42:00,1.54702,1.54732,1.54702,1.54732,258900001.0
2005-12-01 11:43:00,1.54716,1.54736,1.54716,1.54728,305700000.0
2005-12-01 11:44:00,1.54719,1.5473,1.547,1.5471,318000000.0
2005-12-01 11:45:00,1.5472,1.54737,1.54712,1.54736,311700003.0
2005-12-01 11:46:00,1.54745,1.54745,1.54725,1.54725,136600001.0
2005-12-01 11:47:00,1.54717,1.54745,1.54717,1.5473,383300004.0
2005-12-01 11:48:00,1.54737,1.54737,1.5471,1.5472,234200002.0
2005-12-01 11:49:00,1.54711,1.5474,1.54711,1.54728,325100002.0
2005-12-01 11:50:00,1.54731,1.54739,1.54724,1.54728,467699997.0
2005-12-01 11:51:00,1.54732,1.54744,1.5471,1.5472,262700003.0
2005-12-01 11:52:00,1.54724,1.54733,1.54709,1.54726,435599999.0
2005-12-01 11:53:00,1.54731,1.54731,1.54704,1.54704,330399999.0
2005-12-01 11:54:00,1.547,1.54713,1.54685,1.54698,323600000.0
2005-12-01 11:55:00,1.54692,1.54713,1.54677,1.54691,438500004.0
2005-12-01 11:56:00,1.54697,1.54712,1.54682,1.54702,207600004.0
2005-12-01 11:57:00,1.54695,1.54722,1.54695,1.54722,130100002.0
2005-12-01 11:58:00,1.54714,1.54725,1.54698,1.54725,288200005.0
2005-12-01 11:59:00,1.54728,1.54734,1.54706,1.54711,445800002.0
2005-12-01 12:00:00,1.54725,1.54725,1.547,1.547,247600002.0
2005-12-01 12:01:00,1.54715,1.54727,1.547,1.54706,346599998.0
2005-12-01 12:02:00,1.54707,1.54723,1.54699,1.54723,326800000.0
2005-12-01 12:03:00,1.54722,1.54739,1.54694,1.54727,159800000.0
2005-12-01 12:04:00,1.54728,1.54752,1.54728,1.54752,283300001.0
2005-12-01 12:05:00,1.54756,1.54763,1.54744,1.54756,197000003.0
2005-12-01 12:06:00,1.54753,1.54763,1.54727,1.5475,257400001.0
2005-12-01 12:07:00,1.54752,1.54757,1.54732,1.54732,269000003.0
2005-12-01 12:08:00,1.54751,1.54762,1.54738,1.5475,350799994.0
2005-12-01 12:09:00,1.54746,1.54758,1.54746,1.54758,121400000.0
2005-12-01 12:10:00,1.54762,1.54762,1.54726,1.54726,234600000.0
2005-12-01 12:11:00,1.5475,1.54752,1.54724,1.54737,380099996.0
2005-12-01 12:12:00,1.54739,1.54752,1.5473,1.5474,198300000.0
2005-12-01 12:13:00,1.54737,1.54745,1.54723,1.54723,266000002.0
2005-12-01 12:14:00,1.54748,1.54755,1.54739,1.54739,274500003.0
2005-12-01 12:15:00,1.54751,1.54752,1.54728,1.54744,298300004.0
2005-12-01 12:16:00,1.54735,1.54761,1.54735,1.54758,272399998.0
2005-12-01 12:17:00,1.54763,1.54763,1.54746,1.54756,183000002.0
2005-12-01 12:18:00,1.54758,1.54762,1.54745,1.54745,255400003.0
2005-12-01 12:19:00,1.54752,1.54765,1.54752,1.54765,124600001.0
2005-12-01 12:20:00,1.54753,1.54761,1.54734,1.54757,112699999.0
2005-12-01 12:21:00,1.54739,1.54761,1.54739,1.54761,57500000.0
2005-12-01 12:22:00,1.54748,1.54764,1.54739,1.54764,265699997.0
2005-12-01 12:23:00,1.54755,1.54765,1.54737,1.54752,278699999.0
2005-12-01 12:24:00,1.5475,1.54765,1.54749,1.54765,150500002.0
2005-12-01 12:25:00,1.54763,1.54763,1.54738,1.54755,447700005.0
2005-12-01 12:26:00,1.5476,1.54765,1.54746,1.5476,302600003.0
2005-12-01 12:27:00,1.54752,1.54769,1.54747,1.54769,457700000.0
2005-12-01 12:28:00,1.54739,1.54781,1.54739,1.54781,420199998.0
2005-12-01 12:29:00,1.5478,1.54792,1.54763,1.54777,367700001.0
2005-12-01 12:30:00,1.54779,1.54786,1.54767,1.54774,280600006.0
2005-12-01 12:31:00,1.548,1.54806,1.54785,1.54799,202300001.0
2005-12-01 12:32:00,1.54807,1.54816,1.54798,1.54798,380399997.0
2005-12-01 12:33:00,1.54806,1.54809,1.54797,1.54803,91700000.0
2005-12-01 12:34:00,1.54791,1.54809,1.54776,1.54776,286899996.0
2005-12-01 12:35:00,1.54803,1.54809,1.54797,1.54806,18500000.0
2005-12-01 12:36:00,1.54816,1.54816,1.54792,1.54813,277999999.0
2005-12-01 12:37:00,1.54808,1.54813,1.54793,1.54805,164099999.0
2005-12-01 12:38:00,1.5481,1.54817,1.54796,1.54796,386700000.0
2005-12-01 12:39:00,1.5481,1.54817,1.548,1.54804,247799997.0
2005-12-01 12:40:00,1.54822,1.54832,1.54803,1.54813,278800002.0
2005-12-01 12:41:00,1.54827,1.5483,1.54801,1.54801,175899998.0
2005-12-01 12:42:00,1.54822,1.54825,1.54806,1.54806,232400002.0
2005-12-01 12:43:00,1.54805,1.54818,1.5479,1.54812,414500000.0
2005-12-01 12:44:00,1.54786,1.54815,1.54786,1.54815,117399999.0
2005-12-01 12:45:00,1.54795,1.54815,1.54795,1.5481,208399999.0
2005-12-01 12:46:00,1.54814,1.5482,1.54798,1.54811,257900003.0
2005-12-01 12:47:00,1.54802,1.54816,1.54795,1.54808,252799997.0
2005-12-01 12:48:00,1.54777,1.54805,1.54777,1.54805,215700002.0
2005-12-01 12:49:00,1.54784,1.54803,1.54779,1.54791,348400000.0
2005-12-01 12:50:00,1.54783,1.54799,1.54772,1.54785,163500000.0
2005-12-01 12:51:00,1.54795,1.54795,1.54781,1.54786,287400006.0
2005-12-01 12:52:00,1.54753,1.54803,1.54753,1.5479,521400002.0
2005-12-01 12:53:00,1.54789,1.54789,1.54762,1.54781,440899994.0
2005-12-01 12:54:00,1.54773,1.5479,1.54773,1.54783,283699999.0
2005-12-01 12:55:00,1.54787,1.54795,1.54783,1.54795,108800000.0
2005-12-01 12:56:00,1.54783,1.54805,1.54781,1.54798,291400006.0
2005-12-01 12:57:00,1.54787,1.54802,1.54777,1.54794,259200002.0
2005-12-01 12:58:00,1.548,1.54805,1.54784,1.54784,203500000.0
2005-12-01 12:59:00,1.54786,1.54799,1.54775,1.54783,173900003.0
2005-12-01 13:00:00,1.54788,1.54794,1.54778,1.54784,220699998.0
2005-12-01 13:01:00,1.54775,1.54793,1.54773,1.5478,304599998.0
2005-12-01 13:02:00,1.54792,1.54792,1.54762,1.54762,191700003.0
2005-12-01 13:03:00,1.54781,1.54793,1.54765,1.54784,183500003.0
2005-12-01 13:04:00,1.54785,1.5479,1.54762,1.54777,167699999.0
2005-12-01 13:05:00,1.54788,1.5479,1.54773,1.54778,109600000.0
2005-12-01 13:06:00,1.54773,1.54798,1.54773,1.54778,151200001.0
2005-12-01 13:07:00,1.54787,1.548,1.54773,1.54787,302599996.0
2005-12-01 13:08:00,1.54795,1.54795,1.54775,1.54775,98400001.0
2005-12-01 13:09:00,1.54783,1.54791,1.54777,1.54784,99000000.0
2005-12-01 13:10:00,1.54774,1.54788,1.54761,1.5478,314799998.0
2005-12-01 13:11:00,1.5478,1.54791,1.54765,1.54765,160699999.0
2005-12-01 13:12:00,1.54773,1.54785,1.54755,1.5477,250999999.0
2005-12-01 13:13:00,1.54788,1.54797,1.54772,1.54797,343900002.0
2005-12-01 13:14:00,1.54795,1.54795,1.54774,1.54778,241700002.0
2005-12-01 13:15:00,1.54798,1.54804,1.54784,1.54793,229799998.0
2005-12-01 13:16:00,1.54784,1.548,1.54779,1.5479,213199998.0
2005-12-01 13:17:00,1.54788,1.54801,1.54774,1.54784,291700001.0
2005-12-01 13:18:00,1.54785,1.54798,1.54771,1.54771,353900000.0
2005-12-01 13:19:00,1.54785,1.54785,1.5477,1.5477,52699998.0
2005-12-01 13:20:00,1.54789,1.54795,1.5478,1.5479,222899999.0
2005-12-01 13:21:00,1.54788,1.54795,1.54778,1.5479,124500000.0
2005-12-01 13:22:00,1.54795,1.54795,1.54777,1.5478,383299996.0
2005-12-01 13:23:00,1.54791,1.54791,1.54756,1.54756,312100002.0
2005-12-01 13:24:00,1.54774,1.54792,1.54758,1.54782,535200005.0
2005-12-01 13:25:00,1.54795,1.54798,1.54769,1.5479,373799997.0
2005-12-01 13:26:00,1.54778,1.54804,1.54769,1.54785,349100002.0
2005-12-01 13:27:00,1.54785,1.54795,1.54772,1.54779,234399998.0
2005-12-01 13:28:00,1.54785,1.54795,1.5477,1.54787,196399999.0
2005-12-01 13:29:00,1.54773,1.54795,1.54773,1.54793,156600000.0
2005-12-01 13:30:00,1.54788,1.54793,1.54775,1.54786,410200010.0
2005-12-01 13:31:00,1.54789,1.54789,1.54763,1.54763,312900003.0
2005-12-01 13:32:00,1.5477,1.54778,1.54762,1.54762,237999996.0
2005-12-01 13:33:00,1.54752,1.54775,1.54752,1.54752,266300000.0
2005-12-01 13:34:00,1.5477,1.5478,1.54754,1.5478,264000001.0
2005-12-01 13:35:00,1.54766,1.54778,1.54758,1.54774,316600001.0
2005-12-01 13:36:00,1.54775,1.54785,1.54756,1.54767,130200001.0
2005-12-01 13:37:00,1.54753,1.5478,1.54753,1.54763,140400002.0
2005-12-01 13:38:00,1.54775,1.54782,1.54765,1.54772,449799998.0
2005-12-01 13:39:00,1.54775,1.54775,1.54755,1.54755,264500002.0
2005-12-01 13:40:00,1.54775,1.54777,1.54753,1.54768,221800000.0
2005-12-01 13:41:00,1.54761,1.54773,1.54749,1.54767,78900000.0
2005-12-01 13:42:00,1.5478,1.54785,1.54763,1.54773,244500001.0
2005-12-01 13:43:00,1.54783,1.54783,1.54761,1.54761,216500003.0
2005-12-01 13:44:00,1.54768,1.5478,1.54759,1.5478,228600000.0
2005-12-01 13:45:00,1.54765,1.5478,1.54765,1.5478,98400001.0
2005-12-01 13:46:00,1.54785,1.54785,1.54767,1.54775,260900001.0
2005-12-01 13:47:00,1.54765,1.54782,1.54746,1.54761,285200002.0
2005-12-01 13:48:00,1.54773,1.54775,1.54752,1.54758,299100003.0
2005-12-01 13:49:00,1.54775,1.54775,1.54764,1.54764,140599998.0
2005-12-01 13:50:00,1.54758,1.54769,1.54752,1.54762,333100001.0
2005-12-01 13:51:00,1.54747,1.54764,1.54744,1.5476,322400000.0
2005-12-01 13:52:00,1.54763,1.54767,1.54755,1.54755,98300000.0
2005-12-01 13:53:00,1.54772,1.54772,1.54747,1.54747,217399999.0
2005-12-01 13:54:00,1.54757,1.54765,1.54742,1.54765,277400005.0
2005-12-01 13:55:00,1.54761,1.54761,1.54733,1.54733,528099990.0
2005-12-01 13:56:00,1.54747,1.54753,1.54726,1.54744,282700002.0
2005-12-01 13:57:00,1.54742,1.54758,1.54741,1.5475,378500003.0
2005-12-01 13:58:00,1.5475,1.5475,1.54733,1.54747,249400006.0
2005-12-01 13:59:00,1.54734,1.54755,1.54731,1.54755,268399998.0
2005-12-01 14:00:00,1.54753,1.54759,1.54747,1.54756,107100000.0
2005-12-01 14:01:00,1.5474,1.54763,1.5474,1.54753,336900000.0
2005-12-01 14:02:00,1.54765,1.54765,1.54745,1.54751,506199999.0
2005-12-01 14:03:00,1.54735,1.5476,1.54714,1.54747,227100003.0
2005-12-01 14:04:00,1.54759,1.54759,1.54739,1.54745,156300000.0
2005-12-01 14:05:00,1.54753,1.54765,1.54753,1.54765,256800004.0
2005-12-01 14:06:00,1.54763,1.54763,1.54736,1.54745,298699998.0
2005-12-01 14:07:00,1.54736,1.54748,1.54727,1.54742,263700001.0
2005-12-01 14:08:00,1.54725,1.54742,1.54721,1.54731,357700002.0
2005-12-01 14:09:00,1.54721,1.54747,1.54719,1.54726,283299998.0
2005-12-01 14:10:00,1.54717,1.54729,1.54712,1.54726,354900000.0
2005-12-01 14:11:00,1.54716,1.54734,1.54713,1.5473,245499997.0
2005-12-01 14:12:00,1.54717,1.54746,1.54717,1.5474,360600000.0
2005-12-01 14:13:00,1.54748,1.54775,1.54734,1.54775,387299997.0
2005-12-01 14:14:00,1.54772,1.54782,1.54758,1.54777,290200004.0
2005-12-01 14:15:00,1.54765,1.54777,1.54765,1.54773,64000000.0
2005-12-01 14:16:00,1.54761,1.54764,1.54749,1.54749,159599998.0
2005-12-01 14:17:00,1.54752,1.54771,1.54746,1.54762,301900002.0
2005-12-01 14:18:00,1.54752,1.54773,1.54752,1.54769,225700001.0
2005-12-01 14:19:00,1.54772,1.54772,1.54749,1.5475,271300003.0
2005-12-01 14:20:00,1.5474,1.54763,1.54735,1.54752,435700002.0
2005-12-01 14:21:00,1.54755,1.54758,1.54736,1.54736,246300003.0
2005-12-01 14:22:00,1.54742,1.54757,1.54734,1.5475,392600003.0
2005-12-01 14:23:00,1.5475,1.5475,1.54708,1.54708,362899999.0
2005-12-01 14:24:00,1.54721,1.5473,1.54702,1.54727,188699997.0
2005-12-01 14:25:00,1.54727,1.54734,1.54711,1.54733,334300003.0
2005-12-01 14:26:00,1.54717,1.54735,1.54709,1.5473,278700004.0
2005-12-01 14:27:00,1.5472,1.54743,1.54703,1.54743,347199996.0
2005-12-01 14:28:00,1.54715,1.5474,1.54715,1.54738,207499999.0
2005-12-01 14:29:00,1.5474,1.54745,1.54721,1.54738,281900003.0
2005-12-01 14:30:00,1.5474,1.54749,1.54722,1.54737,461600003.0
2005-12-01 14:31:00,1.54731,1.54747,1.54721,1.54721,234500004.0
2005-12-01 14:32:00,1.54732,1.54746,1.54721,1.54736,388299999.0
2005-12-01 14:33:00,1.54723,1.54744,1.54723,1.54743,231600000.0
2005-12-01 14:34:00,1.5474,1.54755,1.54735,1.54752,304099994.0
2005-12-01 14:35:00,1.54747,1.54747,1.54706,1.54706,288200005.0
2005-12-01 14:36:00,1.5473,1.54752,1.54719,1.54743,194100001.0
2005-12-01 14:37:00,1.54751,1.54751,1.54733,1.54735,196800002.0
2005-12-01 14:38:00,1.54758,1.54762,1.54749,1.54752,112200001.0
2005-12-01 14:39:00,1.54751,1.54761,1.54718,1.54723,257400000.0
2005-12-01 14:40:00,1.5473,1.5474,1.54714,1.54722,216100002.0
2005-12-01 14:41:00,1.54731,1.54738,1.54723,1.54735,136599998.0
2005-12-01 14:42:00,1.54745,1.54751,1.54725,1.54745,341400002.0
2005-12-01 14:43:00,1.54728,1.54736,1.54705,1.54721,370699998.0
2005-12-01 14:44:00,1.54713,1.5474,1.54713,1.54733,290299998.0
2005-12-01 14:45:00,1.5472,1.5474,1.54698,1.54708,330100002.0
2005-12-01 14:46:00,1.54713,1.54746,1.54697,1.54738,443400003.0
2005-12-01 14:47:00,1.54727,1.54745,1.54714,1.5473,247699998.0
2005-12-01 14:48:00,1.54718,1.54753,1.54718,1.54727,277899998.0
2005-12-01 14:49:00,1.54733,1.54741,1.54716,1.54719,227800004.0
2005-12-01 14:50:00,1.54735,1.54742,1.54715,1.54726,423699990.0
2005-12-01 14:51:00,1.54708,1.54728,1.54691,1.54728,214000002.0
2005-12-01 14:52:00,1.54733,1.54733,1.5471,1.5471,236900002.0
2005-12-01 14:53:00,1.54703,1.54719,1.54688,1.54699,172200001.0
2005-12-01 14:54:00,1.54701,1.54703,1.54678,1.54693,304900006.0
2005-12-01 14:55:00,1.54663,1.54682,1.54653,1.54663,149399999.0
2005-12-01 14:56:00,1.54653,1.54661,1.54647,1.54654,89400000.0
2005-12-01 14:57:00,1.54653,1.54664,1.54642,1.54642,308199997.0
2005-12-01 14:58:00,1.54651,1.54673,1.54643,1.54659,127500003.0
2005-12-01 14:59:00,1.54682,1.54682,1.54655,1.54658,226900003.0
2005-12-01 15:00:00,1.54659,1.54668,1.54653,1.54668,247400001.0
2005-12-01 15:01:00,1.54664,1.54674,1.54652,1.5466,476499999.0
2005-12-01 15:02:00,1.54678,1.54684,1.5467,1.5467,178499997.0
2005-12-01 15:03:00,1.54681,1.5469,1.54667,1.54667,295600004.0
2005-12-01 15:04:00,1.54656,1.54669,1.54645,1.54662,308499999.0
2005-12-01 15:05:00,1.54644,1.54675,1.54633,1.54675,140599999.0
2005-12-01 15:06:00,1.54666,1.54689,1.54657,1.54663,357400000.0
2005-12-01 15:07:00,1.54655,1.54687,1.54655,1.5468,202900000.0
2005-12-01 15:08:00,1.54665,1.5468,1.54648,1.54668,76200000.0
2005-12-01 15:09:00,1.54658,1.54685,1.54648,1.54663,338999997.0
2005-12-01 15:10:00,1.54648,1.5466,1.54633,1.54651,259299998.0
2005-12-01 15:11:00,1.54635,1.54646,1.54628,1.54632,305500006.0
2005-12-01 15:12:00,1.5464,1.54647,1.5463,1.5463,333300004.0
2005-12-01 15:13:00,1.54637,1.54665,1.54637,1.54665,95100000.0
2005-12-01 15:14:00,1.54658,1.54658,1.54639,1.54642,179199999.0
2005-12-01 15:15:00,1.54653,1.54663,1.54633,1.54633,383499999.0
2005-12-01 15:16:00,1.54648,1.54666,1.54634,1.54635,334300000.0
2005-12-01 15:17:00,1.54672,1.54681,1.54657,1.54663,218899999.0
2005-12-01 15:18:00,1.54667,1.54668,1.54625,1.54625,268399999.0
2005-12-01 15:19:00,1.54663,1.54663,1.54642,1.54648,333699999.0
2005-12-01 15:20:00,1.54663,1.547,1.54656,1.54688,334600000.0
2005-12-01 15:21:00,1.54674,1.54706,1.54673,1.54696,259499996.0
2005-12-01 15:22:00,1.54684,1.54695,1.54666,1.54666,279399998.0
2005-12-01 15:23:00,1.54683,1.54702,1.54672,1.54672,146800002.0
2005-12-01 15:24:00,1.54702,1.54713,1.5469,1.54697,233300001.0
2005-12-01 15:25:00,1.54712,1.54712,1.54685,1.54685,359000003.0
2005-12-01 15:26:00,1.54703,1.54707,1.54695,1.54695,40200000.0
2005-12-01 15:27:00,1.54709,1.54719,1.54693,1.54713,429000000.0
2005-12-01 15:28:00,1.54705,1.5471,1.54692,1.54699,174000002.0
2005-12-01 15:29:00,1.54713,1.54721,1.54693,1.54694,224399997.0
2005-12-01 15:30:00,1.54701,1.54707,1.54673,1.54695,172200003.0
2005-12-01 15:31:00,1.54674,1.54692,1.54674,1.54692,46299999.0
2005-12-01 15:32:00,1.54688,1.54701,1.54674,1.54685,289900002.0
2005-12-01 15:33:00,1.54693,1.54707,1.54681,1.54707,230500001.0
2005-12-01 15:34:00,1.54702,1.54702,1.54667,1.54667,221199998.0
2005-12-01 15:35:00,1.54691,1.54704,1.5468,1.54692,338100005.0
2005-12-01 15:36:00,1.54686,1.54712,1.54672,1.54697,181099998.0
2005-12-01 15:37:00,1.54702,1.54718,1.54687,1.54701,175600001.0
2005-12-01 15:38:00,1.54696,1.54701,1.54676,1.54676,388800004.0
2005-12-01 15:39:00,1.54699,1.54712,1.54682,1.54688,425999994.0
2005-12-01 15:40:00,1.54685,1.54706,1.54683,1.54697,284599995.0
2005-12-01 15:41:00,1.54697,1.54717,1.54675,1.54704,342399997.0
2005-12-01 15:42:00,1.547,1.5471,1.54685,1.54704,354399997.0
2005-12-01 15:43:00,1.54711,1.54711,1.54693,1.54703,252499999.0
2005-12-01 15:44:00,1.54691,1.54712,1.54691,1.54712,159100000.0
2005-12-01 15:45:00,1.54705,1.54726,1.547,1.54715,256800006.0
2005-12-01 15:46:00,1.54713,1.54727,1.54696,1.54714,305900003.0
2005-12-01 15:47:00,1.54733,1.54735,1.54716,1.54723,273099997.0
2005-12-01 15:48:00,1.54735,1.54735,1.54692,1.54695,351700001.0
2005-12-01 15:49:00,1.54682,1.54682,1.54658,1.54663,318300000.0
2005-12-01 15:50:00,1.54634,1.54651,1.54623,1.54651,235499998.0
2005-12-01 15:51:00,1.5463,1.5464,1.54605,1.54617,279799999.0
2005-12-01 15:52:00,1.54611,1.54637,1.54603,1.54626,350200004.0
2005-12-01 15:53:00,1.54612,1.54639,1.54609,1.54627,476900004.0
2005-12-01 15:54:00,1.54615,1.54639,1.54605,1.54639,220999998.0
2005-12-01 15:55:00,1.54647,1.5465,1.54626,1.54634,252000003.0
2005-12-01 15:56:00,1.54632,1.54642,1.54617,1.5463,576700003.0
2005-12-01 15:57:00,1.54619,1.5464,1.54619,1.54632,137000002.0
2005-12-01 15:58:00,1.54613,1.54623,1.54594,1.54604,280700000.0
2005-12-01 15:59:00,1.54606,1.54606,1.54582,1.54606,315799999.0
2005-12-01 16:00:00,1.54613,1.54613,1.54598,1.54613,288999998.0
2005-12-01 16:01:00,1.54583,1.54626,1.54583,1.54615,324900003.0
2005-12-01 16:02:00,1.54613,1.54619,1.54592,1.54602,257000002.0
2005-12-01 16:03:00,1.54596,1.54623,1.54587,1.54623,501700003.0
2005-12-01 16:04:00,1.5462,1.54632,1.54612,1.54632,217199999.0
2005-12-01 16:05:00,1.5464,1.54643,1.5462,1.54626,284300004.0
2005-12-01 16:06:00,1.54623,1.54652,1.54623,1.54647,298699999.0
2005-12-01 16:07:00,1.54644,1.54657,1.54633,1.54646,237400002.0
2005-12-01 16:08:00,1.54646,1.54662,1.54646,1.54655,276700000.0
2005-12-01 16:09:00,1.54653,1.54661,1.54647,1.54654,15300000.0
2005-12-01 16:10:00,1.54659,1.5466,1.54637,1.54646,270500001.0
2005-12-01 16:11:00,1.54651,1.54659,1.54623,1.54638,287699997.0
2005-12-01 16:12:00,1.54644,1.54658,1.54638,1.5465,337100011.0
2005-12-01 16:13:00,1.54644,1.54669,1.54625,1.54643,355400004.0
2005-12-01 16:14:00,1.54646,1.54658,1.54615,1.54647,548000003.0
2005-12-01 16:15:00,1.54637,1.54659,1.54617,1.54629,336400003.0
2005-12-01 16:16:00,1.54622,1.54635,1.54605,1.54619,471400009.0
2005-12-01 16:17:00,1.54609,1.54623,1.54603,1.54623,253899999.0
2005-12-01 16:18:00,1.54622,1.54628,1.5461,1.5462,175900002.0
2005-12-01 16:19:00,1.54612,1.54636,1.54605,1.5463,368399999.0
2005-12-01 16:20:00,1.54619,1.54634,1.54616,1.54625,317700000.0
2005-12-01 16:21:00,1.54637,1.54642,1.54629,1.54641,94199999.0
2005-12-01 16:22:00,1.54647,1.54656,1.54637,1.54656,115999996.0
2005-12-01 16:23:00,1.54667,1.54667,1.54645,1.54653,219100000.0
2005-12-01 16:24:00,1.54639,1.54669,1.54639,1.54651,507400003.0
2005-12-01 16:25:00,1.54653,1.54668,1.54639,1.54658,365699996.0
2005-12-01 16:26:00,1.54656,1.54673,1.54638,1.54662,287600001.0
2005-12-01 16:27:00,1.54655,1.54683,1.54655,1.5467,225499999.0
2005-12-01 16:28:00,1.54654,1.5468,1.54654,1.54677,311500002.0
2005-12-01 16:29:00,1.5467,1.5468,1.54658,1.54675,233300001.0
2005-12-01 16:30:00,1.54646,1.54682,1.54646,1.54676,179399999.0
2005-12-01 16:31:00,1.5468,1.54727,1.54679,1.54715,262200001.0
2005-12-01 16:32:00,1.54691,1.54704,1.54685,1.54689,132900004.0
2005-12-01 16:33:00,1.54657,1.54677,1.54657,1.54675,324099999.0
2005-12-01 16:34:00,1.54648,1.54664,1.54643,1.54661,245200004.0
2005-12-01 16:35:00,1.54661,1.54668,1.54643,1.54668,414900003.0
2005-12-01 16:36:00,1.5467,1.5468,1.5466,1.54662,187700000.0
2005-12-01 16:37:00,1.54665,1.5468,1.54659,1.54662,294199999.0
2005-12-01 16:38:00,1.5467,1.54675,1.54652,1.54667,466799999.0
2005-12-01 16:39:00,1.54667,1.54672,1.54651,1.54661,261299995.0
2005-12-01 16:40:00,1.54668,1.54687,1.54663,1.54669,436200002.0
2005-12-01 16:41:00,1.54683,1.54687,1.54663,1.54663,257600001.0
2005-12-01 16:42:00,1.54669,1.54691,1.54655,1.54677,360100001.0
2005-12-01 16:43:00,1.54655,1.54672,1.54635,1.54653,138200001.0
2005-12-01 16:44:00,1.54655,1.54659,1.54626,1.54659,289700004.0
2005-12-01 16:45:00,1.54657,1.5466,1.54639,1.54641,365299996.0
2005-12-01 16:46:00,1.54652,1.54661,1.54635,1.5464,276600001.0
2005-12-01 16:47:00,1.54627,1.54648,1.54624,1.54647,240499999.0
2005-12-01 16:48:00,1.54638,1.54645,1.54625,1.54638,305900001.0
2005-12-01 16:49:00,1.54641,1.5465,1.54629,1.54645,239900002.0
2005-12-01 16:50:00,1.54642,1.54649,1.54627,1.54631,296800004.0
2005-12-01 16:51:00,1.54626,1.54646,1.5461,1.5463,296300001.0
2005-12-01 16:52:00,1.54638,1.54643,1.54627,1.54637,180599999.0
2005-12-01 16:53:00,1.54634,1.54645,1.54631,1.54632,210899996.0
2005-12-01 16:54:00,1.54622,1.54669,1.54622,1.54656,399600001.0
2005-12-01 16:55:00,1.54664,1.54672,1.54647,1.54664,525000000.0
2005-12-01 16:56:00,1.54659,1.54678,1.54654,1.5467,408000002.0
2005-12-01 16:57:00,1.54674,1.54684,1.54667,1.54679,281200004.0
2005-12-01 16:58:00,1.54647,1.54686,1.54647,1.54675,204700000.0
2005-12-01 16:59:00,1.5465,1.54672,1.5465,1.54672,123200000.0
2005-12-01 17:00:00,1.54669,1.54682,1.54645,1.54674,296399997.0
2005-12-01 17:01:00,1.54676,1.54676,1.54644,1.54665,253600001.0
2005-12-01 17:02:00,1.54667,1.54685,1.54653,1.54677,264500001.0
2005-12-01 17:03:00,1.54668,1.54677,1.54653,1.54668,249000001.0
2005-12-01 17:04:00,1.5467,1.54681,1.54642,1.54642,271799998.0
2005-12-01 17:05:00,1.5466,1.54681,1.54655,1.54672,266000002.0
2005-12-01 17:06:00,1.54655,1.54682,1.54655,1.54682,103000000.0
2005-12-01 17:07:00,1.54688,1.54688,1.54664,1.54669,292499997.0
2005-12-01 17:08:00,1.54682,1.54694,1.5467,1.54683,268399998.0
2005-12-01 17:09:00,1.54675,1.54691,1.54666,1.54687,233200000.0
2005-12-01 17:10:00,1.5467,1.5469,1.54658,1.54669,185499998.0
2005-12-01 17:11:00,1.54673,1.54673,1.5465,1.54667,251800003.0
2005-12-01 17:12:00,1.54647,1.54661,1.54642,1.54657,370700002.0
2005-12-01 17:13:00,1.54651,1.54651,1.5462,1.54625,309999998.0
2005-12-01 17:14:00,1.54647,1.5465,1.54626,1.54638,520499998.0
2005-12-01 17:15:00,1.54623,1.54632,1.54603,1.54617,402800003.0
2005-12-01 17:16:00,1.54625,1.54635,1.54612,1.54624,407100006.0
2005-12-01 17:17:00,1.5463,1.54641,1.54621,1.54632,242600006.0
2005-12-01 17:18:00,1.54627,1.54633,1.54615,1.54632,99600000.0
2005-12-01 17:19:00,1.54642,1.54659,1.54642,1.54655,217499999.0
2005-12-01 17:20:00,1.54657,1.54662,1.54639,1.54647,278200003.0
2005-12-01 17:21:00,1.54657,1.54663,1.54654,1.54656,117500003.0
2005-12-01 17:22:00,1.54662,1.54663,1.54643,1.54643,307800000.0
2005-12-01 17:23:00,1.5465,1.54669,1.54639,1.54662,312800002.0
2005-12-01 17:24:00,1.54662,1.54675,1.54644,1.54645,263200003.0
2005-12-01 17:25:00,1.54667,1.54668,1.54652,1.54658,261700004.0
2005-12-01 17:26:00,1.54652,1.54668,1.54652,1.54665,239000001.0
2005-12-01 17:27:00,1.54654,1.54682,1.54654,1.54682,238800003.0
2005-12-01 17:28:00,1.54675,1.54675,1.54654,1.54666,187299998.0
2005-12-01 17:29:00,1.54673,1.54681,1.54667,1.54677,267700002.0
2005-12-01 17:30:00,1.54656,1.5469,1.54656,1.5469,231000005.0
2005-12-01 17:31:00,1.54678,1.5469,1.54668,1.54687,440499995.0
2005-12-01 17:32:00,1.5468,1.54694,1.54662,1.54685,201100001.0
2005-12-01 17:33:00,1.54684,1.54707,1.54684,1.547,191100001.0
2005-12-01 17:34:00,1.54684,1.54705,1.54679,1.54698,258500001.0
2005-12-01 17:35:00,1.54714,1.54732,1.54714,1.5472,212499997.0
2005-12-01 17:36:00,1.54728,1.54734,1.54708,1.54716,230999998.0
2005-12-01 17:37:00,1.54703,1.54725,1.54703,1.5472,303600001.0
2005-12-01 17:38:00,1.54722,1.54727,1.54708,1.5472,165399997.0
2005-12-01 17:39:00,1.54703,1.5472,1.54702,1.54714,199700002.0
2005-12-01 17:40:00,1.54693,1.54727,1.54693,1.54724,452200000.0
2005-12-01 17:41:00,1.54714,1.54722,1.54697,1.54709,246599999.0
2005-12-01 17:42:00,1.54711,1.54722,1.547,1.54716,317500004.0
2005-12-01 17:43:00,1.54694,1.54723,1.54692,1.54711,300800004.0
2005-12-01 17:44:00,1.54702,1.5472,1.54684,1.54707,423400000.0
2005-12-01 17:45:00,1.5471,1.54728,1.547,1.54707,452499998.0
2005-12-01 17:46:00,1.54718,1.5474,1.54718,1.5474,171400002.0
2005-12-01 17:47:00,1.54738,1.54747,1.54726,1.54739,256499997.0
2005-12-01 17:48:00,1.54732,1.54753,1.54724,1.54738,193400001.0
2005-12-01 17:49:00,1.54735,1.54753,1.54731,1.54742,462200004.0
2005-12-01 17:50:00,1.54729,1.54752,1.54723,1.54752,210100001.0
2005-12-01 17:51:00,1.5475,1.54752,1.54738,1.54743,244899993.0
2005-12-01 17:52:00,1.54747,1.54754,1.54726,1.54745,213500002.0
2005-12-01 17:53:00,1.5475,1.5475,1.54709,1.54709,263899999.0
2005-12-01 17:54:00,1.54708,1.54722,1.54698,1.54708,296400000.0
2005-12-01 17:55:00,1.5471,1.54715,1.5471,1.54715,8700000.0
2005-12-01 17:56:00,1.54713,1.5472,1.547,1.547,216600000.0
2005-12-01 17:57:00,1.54719,1.54733,1.54719,1.54733,34100000.0
2005-12-01 17:58:00,1.5471,1.54739,1.5471,1.54719,324300006.0
2005-12-01 17:59:00,1.54695,1.54715,1.54689,1.547,293400003.0
2005-12-01 18:00:00,1.54694,1.54711,1.54694,1.54698,246399998.0
2005-12-01 18:01:00,1.5456,1.5457,1.5456,1.5457,1955999993.0
2005-12-01 18:02:00,1.5456,1.5457,1.5456,1.5456,1955999993.0
2005-12-01 18:03:00,1.5455,1.5456,1.5455,1.5456,1955999993.0
2005-12-01 18:04:00,1.5455,1.5455,1.5455,1.5455,1955999993.0
2005-12-01 18:06:00,1.5457,1.5457,1.5455,1.5455,1955999993.0
2005-12-01 18:07:00,1.5457,1.5457,1.5455,1.5457,1955999993.0
2005-12-01 18:08:00,1.5457,1.5457,1.5457,1.5457,1955999993.0
2005-12-01 18:09:00,1.54681,1.54699,1.54669,1.54684,1955999993.0
2005-12-01 18:10:00,1.5457,1.5457,1.5455,1.5457,1619500002.0
2005-12-01 18:11:00,1.54689,1.54691,1.5466,1.5467,1619500002.0
2005-12-01 18:12:00,1.54685,1.54685,1.54669,1.5467,1900099990.0
2005-12-01 18:13:00,1.54679,1.54679,1.54644,1.54644,1510400000.0
2005-12-01 18:14:00,1.5454,1.5455,1.5454,1.5455,804000006.0
2005-12-01 18:15:00,1.54647,1.54657,1.54632,1.5465,804000006.0
2005-12-01 18:16:00,1.5457,1.5461,1.5457,1.5461,1989000010.0
2005-12-01 18:17:00,1.5463,1.54645,1.5461,1.5464,1989000010.0
2005-12-01 18:18:00,1.54615,1.54641,1.54615,1.54627,860900000.0
2005-12-01 18:19:00,1.54634,1.54642,1.54612,1.5463,2030800005.0
2005-12-01 18:20:00,1.5457,1.5459,1.5457,1.5457,932800001.0
2005-12-01 18:21:00,1.54614,1.54623,1.54602,1.54615,932800001.0
2005-12-01 18:22:00,1.54618,1.54623,1.54605,1.54606,678200004.0
2005-12-01 18:23:00,1.5459,1.5459,1.5457,1.5457,1508200007.0
2005-12-01 18:24:00,1.5459,1.5459,1.5457,1.5459,1508200007.0
2005-12-01 18:25:00,1.5457,1.5461,1.5457,1.5461,1508200007.0
2005-12-01 18:27:00,1.54592,1.54605,1.54585,1.54599,1508200007.0
2005-12-01 18:28:00,1.5459,1.5461,1.5457,1.5461,1646599999.0
2005-12-01 18:29:00,1.54596,1.5462,1.54596,1.54617,1646599999.0
2005-12-01 18:30:00,1.54614,1.54615,1.54595,1.54595,702700001.0
2005-12-01 18:31:00,1.54588,1.54603,1.54581,1.54598,1158000009.0
2005-12-01 18:32:00,1.5459,1.54603,1.54577,1.54587,1294500004.0
2005-12-01 18:33:00,1.54592,1.54592,1.54566,1.54567,2114600005.0
2005-12-01 18:34:00,1.5459,1.5459,1.5459,1.5459,1686000004.0
2005-12-01 18:35:00,1.5456,1.54579,1.54544,1.54547,1686000004.0
2005-12-01 18:36:00,1.54547,1.54554,1.54529,1.54549,1638000018.0
2005-12-01 18:37:00,1.54545,1.54558,1.54523,1.54538,1856300001.0
2005-12-01 18:38:00,1.54534,1.54548,1.54518,1.54521,1630499994.0
2005-12-01 18:39:00,1.5454,1.54559,1.54531,1.5454,1736300000.0
2005-12-01 18:40:00,1.5461,1.5461,1.5461,1.5461,1150500006.0
2005-12-01 18:41:00,1.54543,1.54559,1.54525,1.54539,1150500006.0
2005-12-01 18:42:00,1.54545,1.54552,1.54523,1.54547,1461500009.0
2005-12-01 18:43:00,1.54555,1.54555,1.54531,1.54537,523299999.0
2005-12-01 18:44:00,1.54539,1.54551,1.54516,1.5452,883900000.0
2005-12-01 18:45:00,1.54534,1.54535,1.54509,1.5452,691400002.0
2005-12-01 18:46:00,1.54532,1.5454,1.54511,1.54511,314799998.0
2005-12-01 18:47:00,1.5452,1.54536,1.54518,1.54532,190300002.0
2005-12-01 18:48:00,1.54532,1.54542,1.54518,1.54526,1169900000.0
2005-12-01 18:49:00,1.54538,1.54545,1.54526,1.54545,395599998.0
2005-12-01 18:50:00,1.54538,1.54538,1.54516,1.54516,641300001.0
2005-12-01 18:51:00,1.54531,1.54545,1.5452,1.5452,1321300005.0
2005-12-01 18:52:00,1.54524,1.54551,1.54524,1.54541,1390100008.0
2005-12-01 18:53:00,1.54542,1.54562,1.54529,1.54555,1021199995.0
2005-12-01 18:54:00,1.5454,1.54555,1.5453,1.54542,837899999.0
2005-12-01 18:55:00,1.54557,1.54568,1.54542,1.54558,1636699997.0
2005-12-01 18:56:00,1.54564,1.54584,1.54558,1.54575,1074300003.0
2005-12-01 18:57:00,1.54573,1.54591,1.54568,1.54578,647000003.0
2005-12-01 18:58:00,1.54569,1.54573,1.54542,1.5456,1376899991.0
2005-12-01 18:59:00,1.54544,1.54567,1.54535,1.54535,1547500012.0
2005-12-01 19:00:00,1.5454,1.54553,1.5453,1.54548,430600004.0
2005-12-01 19:01:00,1.54554,1.54554,1.54528,1.5454,387100002.0
2005-12-01 19:02:00,1.5453,1.54549,1.54527,1.54542,868000006.0
2005-12-01 19:03:00,1.54538,1.5454,1.54524,1.54529,549900002.0
2005-12-01 19:04:00,1.54528,1.54538,1.54523,1.54532,165199998.0
2005-12-01 19:05:00,1.54534,1.54538,1.54509,1.54513,677399996.0
2005-12-01 19:06:00,1.54516,1.54539,1.54512,1.54536,2107700010.0
2005-12-01 19:07:00,1.5453,1.54554,1.54529,1.54544,897799997.0
2005-12-01 19:08:00,1.5454,1.54558,1.5454,1.54549,1775500002.0
2005-12-01 19:09:00,1.54548,1.54553,1.54526,1.54529,1462700008.0
2005-12-01 19:10:00,1.54539,1.54555,1.54529,1.54546,1027400003.0
2005-12-01 19:11:00,1.54531,1.54542,1.54522,1.54523,1725000008.0
2005-12-01 19:12:00,1.54514,1.5453,1.54513,1.5453,864200004.0
2005-12-01 19:13:00,1.5453,1.54535,1.54515,1.54529,546800000.0
2005-12-01 19:14:00,1.5453,1.54535,1.5452,1.54528,439399999.0
2005-12-01 19:15:00,1.54532,1.54544,1.54528,1.54537,1216499998.0
2005-12-01 19:16:00,1.54541,1.54598,1.5454,1.54573,832200002.0
2005-12-01 19:17:00,1.54583,1.54593,1.54562,1.54575,608799995.0
2005-12-01 19:18:00,1.54578,1.54578,1.54532,1.54532,527899999.0
2005-12-01 19:19:00,1.54529,1.54557,1.54527,1.54557,1176300007.0
2005-12-01 19:20:00,1.54553,1.54562,1.54527,1.54558,1048000000.0
2005-12-01 19:21:00,1.54563,1.54582,1.54553,1.5456,902300004.0
2005-12-01 19:22:00,1.54568,1.54575,1.54562,1.54562,317599997.0
2005-12-01 19:23:00,1.54567,1.54567,1.54544,1.54544,695300005.0
2005-12-01 19:24:00,1.54557,1.54565,1.54544,1.54559,664700004.0
2005-12-01 19:25:00,1.54559,1.54594,1.54559,1.54593,950000000.0
2005-12-01 19:26:00,1.54594,1.54602,1.54575,1.5459,1059300008.0
2005-12-01 19:27:00,1.54588,1.54593,1.54569,1.54574,1300999991.0
2005-12-01 19:28:00,1.54583,1.54585,1.54563,1.54573,505400006.0
2005-12-01 19:29:00,1.54568,1.54584,1.54548,1.54564,839199994.0
2005-12-01 19:30:00,1.5455,1.5455,1.5454,1.5454,1433799995.0
2005-12-01 19:31:00,1.54577,1.54583,1.54555,1.54558,1433799995.0
2005-12-01 19:32:00,1.54561,1.54583,1.54561,1.54577,655700004.0
2005-12-01 19:33:00,1.54577,1.54581,1.54557,1.54557,768999998.0
2005-12-01 19:34:00,1.5456,1.54577,1.54549,1.5457,1990700002.0
2005-12-01 19:35:00,1.54575,1.54584,1.54555,1.54575,1077500008.0
2005-12-01 19:36:00,1.54574,1.54582,1.54557,1.54574,622099998.0
2005-12-01 19:37:00,1.54579,1.54583,1.54567,1.54577,426700001.0
2005-12-01 19:38:00,1.54581,1.54591,1.54575,1.5459,643699999.0
2005-12-01 19:39:00,1.54585,1.54589,1.54557,1.54589,1156300005.0
2005-12-01 19:40:00,1.54584,1.54597,1.5457,1.54588,505299997.0
2005-12-01 19:41:00,1.54577,1.54588,1.54573,1.54582,442400000.0
2005-12-01 19:42:00,1.54589,1.54597,1.54577,1.54582,889100004.0
2005-12-01 19:43:00,1.54588,1.54595,1.54572,1.54572,468799998.0
2005-12-01 19:44:00,1.54588,1.54602,1.54582,1.54582,1152499998.0
2005-12-01 19:45:00,1.54589,1.54589,1.54567,1.54581,290399998.0
2005-12-01 19:46:00,1.54579,1.54579,1.54542,1.54559,775199999.0
2005-12-01 19:47:00,1.54548,1.54562,1.54534,1.5455,510300002.0
2005-12-01 19:48:00,1.54537,1.54552,1.54537,1.54547,582900000.0
2005-12-01 19:49:00,1.5454,1.5454,1.54506,1.54519,1358900009.0
2005-12-01 19:50:00,1.54503,1.5453,1.54503,1.5453,222000001.0
2005-12-01 19:51:00,1.54522,1.54531,1.54515,1.54524,504000004.0
2005-12-01 19:52:00,1.54523,1.54523,1.54504,1.54512,256899998.0
2005-12-01 19:53:00,1.54515,1.54515,1.54489,1.54494,568900004.0
2005-12-01 19:54:00,1.54504,1.54518,1.54495,1.54508,420899995.0
2005-12-01 19:55:00,1.54518,1.54522,1.54498,1.54498,603299991.0
2005-12-01 19:56:00,1.5451,1.54515,1.5449,1.545,1196700000.0
2005-12-01 19:57:00,1.54513,1.54519,1.54494,1.54494,1320699989.0
2005-12-01 19:58:00,1.54506,1.54522,1.54494,1.54502,1543499996.0
2005-12-01 19:59:00,1.54515,1.54528,1.54507,1.54526,1370999992.0
2005-12-01 20:00:00,1.54536,1.54538,1.54521,1.54521,468400000.0
2005-12-01 20:01:00,1.54531,1.54545,1.54522,1.5454,712800006.0
2005-12-01 20:02:00,1.54522,1.54538,1.54518,1.54535,446800000.0
2005-12-01 20:03:00,1.54529,1.54529,1.54519,1.54523,306200006.0
2005-12-01 20:04:00,1.54515,1.54533,1.54514,1.54533,493399994.0
2005-12-01 20:05:00,1.54532,1.54533,1.54516,1.54525,292800000.0
2005-12-01 20:06:00,1.5453,1.5454,1.54529,1.54535,427099999.0
2005-12-01 20:07:00,1.54527,1.54536,1.54513,1.5452,182200003.0
2005-12-01 20:08:00,1.54528,1.5454,1.5452,1.54528,1133300002.0
2005-12-01 20:09:00,1.54544,1.54561,1.54536,1.54546,258700002.0
2005-12-01 20:10:00,1.54557,1.54586,1.54557,1.54586,368300004.0
2005-12-01 20:11:00,1.54576,1.54589,1.54573,1.54582,925799999.0
2005-12-01 20:12:00,1.54561,1.54581,1.54561,1.54578,356399999.0
2005-12-01 20:13:00,1.54567,1.54588,1.54566,1.5458,1594400016.0
2005-12-01 20:14:00,1.5457,1.54581,1.54559,1.54572,387400000.0
2005-12-01 20:15:00,1.5456,1.54577,1.5456,1.54575,1088600001.0
2005-12-01 20:16:00,1.54573,1.54573,1.5455,1.5455,1813000000.0
2005-12-01 20:17:00,1.54556,1.54568,1.54549,1.54568,269099999.0
2005-12-01 20:18:00,1.54551,1.54561,1.54525,1.54533,338899999.0
2005-12-01 20:21:00,1.54524,1.54545,1.54523,1.54545,583399998.0
2005-12-01 20:22:00,1.54539,1.54547,1.54529,1.54532,689700000.0
2005-12-01 20:23:00,1.54512,1.54538,1.5451,1.5453,1376499992.0
2005-12-01 20:24:00,1.54535,1.54535,1.54511,1.54519,578099999.0
2005-12-01 20:25:00,1.5452,1.54537,1.54513,1.54533,1029700008.0
2005-12-01 20:26:00,1.54537,1.54542,1.54532,1.54533,309200002.0
2005-12-01 20:27:00,1.54539,1.54545,1.54529,1.54545,526900004.0
2005-12-01 20:29:00,1.54517,1.54517,1.54486,1.54486,1730299995.0
2005-12-01 20:31:00,1.5451,1.54517,1.54491,1.54494,2046100009.0
2005-12-01 20:32:00,1.5461,1.5461,1.5459,1.5461,528100000.0
2005-12-01 20:33:00,1.5451,1.54515,1.54487,1.54487,528100000.0
2005-12-01 20:34:00,1.54486,1.5451,1.54486,1.54505,307300001.0
2005-12-01 20:35:00,1.5449,1.5451,1.54487,1.5451,407799996.0
2005-12-01 20:36:00,1.54512,1.54545,1.54495,1.5453,740600003.0
2005-12-01 20:37:00,1.54533,1.54547,1.54508,1.54525,949300002.0
2005-12-01 20:38:00,1.54525,1.54538,1.54512,1.54518,2011800004.0
2005-12-01 20:39:00,1.54517,1.54543,1.54517,1.54535,1024499999.0
2005-12-01 20:40:00,1.54528,1.54538,1.54511,1.54525,1574100008.0
2005-12-01 20:41:00,1.54526,1.54526,1.54487,1.54503,587700005.0
2005-12-01 20:42:00,1.54532,1.54545,1.5452,1.54522,263099999.0
2005-12-01 20:43:00,1.54556,1.54591,1.54552,1.54565,1183000008.0
2005-12-01 20:44:00,1.54553,1.5458,1.54551,1.54565,965900001.0
2005-12-01 20:45:00,1.54546,1.54563,1.54535,1.54535,935200001.0
2005-12-01 20:46:00,1.54553,1.5457,1.54531,1.5457,208500002.0
2005-12-01 20:47:00,1.54554,1.54568,1.54531,1.54544,662200000.0
2005-12-01 20:48:00,1.54523,1.54549,1.54523,1.5454,1124800004.0
2005-12-01 20:49:00,1.54522,1.54548,1.54522,1.54546,798299999.0
2005-12-01 20:50:00,1.54536,1.54544,1.54522,1.54544,1975100006.0
2005-12-01 20:51:00,1.54535,1.54545,1.54528,1.5454,498199998.0
2005-12-01 20:52:00,1.54537,1.54545,1.5452,1.54543,1376099999.0
2005-12-01 20:53:00,1.5453,1.54545,1.54528,1.5454,1544700006.0
2005-12-01 20:54:00,1.54537,1.54545,1.54524,1.5453,848500006.0
2005-12-01 20:55:00,1.5453,1.5454,1.5453,1.5454,537900000.0
2005-12-01 20:56:00,1.5463,1.5463,1.5463,1.5463,1445600010.0
2005-12-01 20:57:00,1.5463,1.5463,1.5463,1.5463,1445600010.0
2005-12-01 20:59:00,1.5465,1.5467,1.5465,1.5467,1445600010.0
2005-12-01 21:00:00,1.5465,1.5467,1.5465,1.5467,1445600010.0
2005-12-01 21:02:00,1.54548,1.54567,1.5454,1.54567,1445600010.0
2005-12-01 21:03:00,1.54572,1.54586,1.54563,1.54564,1847600004.0
2005-12-01 21:04:00,1.54558,1.5457,1.5455,1.54565,245800002.0
2005-12-01 21:05:00,1.54568,1.54575,1.5455,1.54555,897999996.0
2005-12-01 21:06:00,1.54542,1.54568,1.54538,1.5456,536000002.0
2005-12-01 21:07:00,1.5455,1.5456,1.54546,1.54549,365399997.0
2005-12-01 21:08:00,1.54551,1.54573,1.5455,1.54573,340500000.0
2005-12-01 21:09:00,1.5457,1.54575,1.54554,1.54554,626700006.0
2005-12-01 21:10:00,1.54569,1.54575,1.54562,1.54575,861600004.0
2005-12-01 21:11:00,1.54575,1.54575,1.54559,1.5456,584800000.0
2005-12-01 21:12:00,1.5457,1.54577,1.54562,1.54575,312700000.0
2005-12-01 21:13:00,1.54558,1.54573,1.54552,1.54573,1014900005.0
2005-12-01 21:14:00,1.54574,1.54591,1.54568,1.54581,938900011.0
2005-12-01 21:15:00,1.54585,1.54585,1.54559,1.5456,747400005.0
2005-12-01 21:16:00,1.54549,1.54585,1.54549,1.5458,732800009.0
2005-12-01 21:17:00,1.54576,1.54596,1.54575,1.54587,1595900012.0
2005-12-01 21:18:00,1.54588,1.54603,1.54568,1.54568,721899998.0
2005-12-01 21:19:00,1.5459,1.5459,1.54566,1.54566,556799999.0
2005-12-01 21:22:00,1.54573,1.54597,1.54573,1.54595,1825799997.0
2005-12-01 21:23:00,1.5458,1.54589,1.5456,1.54574,1089100009.0
2005-12-01 21:24:00,1.54583,1.54589,1.54567,1.54577,621899999.0
2005-12-01 21:25:00,1.54578,1.54595,1.54552,1.54585,1222000000.0
2005-12-01 21:26:00,1.54586,1.54586,1.54568,1.54571,478900000.0
2005-12-01 21:27:00,1.54583,1.54585,1.54568,1.54579,643700004.0
2005-12-01 21:28:00,1.5458,1.54585,1.54564,1.54564,715299999.0
2005-12-01 21:29:00,1.5457,1.54585,1.54565,1.5458,438699999.0
2005-12-01 21:30:00,1.54564,1.54577,1.5456,1.54575,499499997.0
2005-12-01 21:31:00,1.54573,1.54573,1.54546,1.54573,740200004.0
2005-12-01 21:33:00,1.54578,1.54593,1.54578,1.54593,214900001.0
2005-12-01 21:34:00,1.54588,1.54596,1.54574,1.54579,1284400013.0
2005-12-01 21:35:00,1.5458,1.54601,1.5458,1.54597,817900001.0
2005-12-01 21:36:00,1.54587,1.546,1.54582,1.546,200200000.0
2005-12-01 21:37:00,1.546,1.54609,1.54586,1.54586,511599991.0
2005-12-01 21:38:00,1.54584,1.54605,1.54582,1.54605,403400000.0
2005-12-01 21:39:00,1.54598,1.54608,1.54583,1.54583,284400001.0
2005-12-01 21:40:00,1.54583,1.54612,1.54583,1.54597,515600006.0
2005-12-01 21:41:00,1.54595,1.54605,1.54579,1.54587,713600001.0
2005-12-01 21:42:00,1.5459,1.54605,1.54584,1.54597,536199999.0
2005-12-01 21:43:00,1.54593,1.54612,1.54591,1.54603,1236799999.0
2005-12-01 21:44:00,1.54598,1.54604,1.54583,1.54598,1116200004.0
2005-12-01 21:45:00,1.54596,1.54604,1.54584,1.54584,776600000.0
2005-12-01 21:46:00,1.54578,1.54603,1.54578,1.54588,1157100012.0
2005-12-01 21:47:00,1.5458,1.54605,1.54578,1.5459,1107700008.0
2005-12-01 21:48:00,1.54572,1.54597,1.54572,1.54593,345300001.0
2005-12-01 21:49:00,1.54595,1.54598,1.54576,1.54577,959400007.0
2005-12-01 21:50:00,1.54578,1.5459,1.54573,1.5459,174399999.0
2005-12-01 21:51:00,1.54578,1.54591,1.54572,1.54581,585600001.0
2005-12-01 21:52:00,1.54582,1.54595,1.54563,1.54576,1152700005.0
2005-12-01 21:53:00,1.54576,1.546,1.54576,1.546,571199998.0
2005-12-01 21:54:00,1.54598,1.54613,1.54596,1.54608,388500007.0
2005-12-01 21:55:00,1.546,1.54618,1.54593,1.54612,734700001.0
2005-12-01 21:56:00,1.54608,1.5462,1.54601,1.54601,536599998.0
2005-12-01 21:57:00,1.54603,1.54621,1.54603,1.54616,504600003.0
2005-12-01 21:58:00,1.54612,1.54623,1.54603,1.54623,669500005.0
2005-12-01 21:59:00,1.54615,1.54652,1.54615,1.54648,967900005.0
2005-12-01 22:00:00,1.54636,1.54649,1.54625,1.54643,621700002.0
2005-12-01 22:01:00,1.5464,1.54655,1.5464,1.54648,153900000.0
2005-12-01 22:02:00,1.54655,1.54655,1.5463,1.5463,1435100000.0
2005-12-01 22:03:00,1.54647,1.54654,1.54633,1.54649,423000002.0
2005-12-01 22:04:00,1.5464,1.54648,1.54631,1.54645,537300000.0
2005-12-01 22:05:00,1.54645,1.54645,1.54618,1.54624,338899999.0
2005-12-01 22:06:00,1.54614,1.54641,1.54614,1.54641,568599998.0
2005-12-01 22:07:00,1.54632,1.54632,1.546,1.5463,288399997.0
2005-12-01 22:08:00,1.54628,1.54628,1.54593,1.54596,237200000.0
2005-12-01 22:09:00,1.54604,1.54628,1.546,1.54628,380800002.0
2005-12-01 22:10:00,1.5463,1.5463,1.54604,1.54604,249900001.0
2005-12-01 22:11:00,1.54627,1.54627,1.54612,1.54612,193400001.0
2005-12-01 22:12:00,1.54628,1.54636,1.54619,1.5462,530700001.0
2005-12-01 22:13:00,1.5461,1.54628,1.54603,1.54603,276900001.0
2005-12-01 22:14:00,1.54622,1.54634,1.54614,1.54619,397099998.0
2005-12-01 22:15:00,1.54623,1.54635,1.54596,1.54606,804999997.0
2005-12-01 22:16:00,1.54603,1.54622,1.54603,1.54622,284400000.0
2005-12-01 22:17:00,1.5463,1.54637,1.5463,1.54637,81300000.0
2005-12-01 22:18:00,1.54606,1.54624,1.54603,1.54617,136800002.0
2005-12-01 22:19:00,1.54617,1.54636,1.54605,1.54622,413300008.0
2005-12-01 22:20:00,1.54634,1.54634,1.54613,1.54622,251299998.0
2005-12-01 22:21:00,1.54624,1.54641,1.54622,1.54633,258800002.0
2005-12-01 22:22:00,1.5462,1.54637,1.5461,1.5463,926200000.0
2005-12-01 22:23:00,1.54634,1.54641,1.54618,1.5463,256200001.0
2005-12-01 22:24:00,1.54609,1.54628,1.54599,1.54616,319100000.0
2005-12-01 22:25:00,1.54611,1.54627,1.546,1.5462,586399996.0
2005-12-01 22:26:00,1.54602,1.54634,1.54602,1.54627,591400004.0
2005-12-01 22:27:00,1.54613,1.54636,1.54595,1.54618,348199998.0
2005-12-01 22:28:00,1.54624,1.54639,1.54606,1.54615,660900003.0
2005-12-01 22:29:00,1.54634,1.54645,1.5462,1.54625,749700000.0
2005-12-01 22:30:00,1.54626,1.54637,1.54612,1.54626,874400001.0
2005-12-01 22:31:00,1.54616,1.54635,1.54604,1.54635,222400003.0
2005-12-01 22:32:00,1.5462,1.54635,1.5462,1.54635,233199999.0
2005-12-01 22:33:00,1.54635,1.54645,1.54617,1.54638,237100005.0
2005-12-01 22:34:00,1.54642,1.54651,1.54633,1.54642,505900004.0
2005-12-01 22:35:00,1.54638,1.54645,1.5463,1.5464,104600000.0
2005-12-01 22:36:00,1.54638,1.54638,1.54615,1.54629,575600005.0
2005-12-01 22:37:00,1.54615,1.54624,1.54591,1.54591,329100001.0
2005-12-01 22:38:00,1.5459,1.546,1.54577,1.54582,383200001.0
2005-12-01 22:39:00,1.54569,1.54601,1.54566,1.54601,579100006.0
2005-12-01 22:40:00,1.54605,1.5461,1.54581,1.54598,626700000.0
2005-12-01 22:41:00,1.54605,1.54619,1.54587,1.54599,642700003.0
2005-12-01 22:42:00,1.54595,1.5462,1.54595,1.54603,585900001.0
2005-12-01 22:43:00,1.54601,1.54625,1.54586,1.54618,1064300001.0
2005-12-01 22:44:00,1.54605,1.54637,1.54593,1.54637,430199999.0
2005-12-01 22:45:00,1.54624,1.54637,1.54608,1.54628,211299998.0
2005-12-01 22:46:00,1.54609,1.54625,1.546,1.5462,113600000.0
2005-12-01 22:47:00,1.54602,1.54621,1.54588,1.546,229200003.0
2005-12-01 22:48:00,1.54593,1.54602,1.54568,1.54584,588999998.0
2005-12-01 22:49:00,1.5461,1.54615,1.54592,1.54592,755000001.0
2005-12-01 22:50:00,1.54613,1.54628,1.54603,1.54628,302899998.0
2005-12-01 22:51:00,1.54618,1.54643,1.54617,1.54638,479599998.0
2005-12-01 22:52:00,1.54609,1.54629,1.54585,1.54621,444200001.0
2005-12-01 22:53:00,1.54621,1.54637,1.54612,1.54625,299600002.0
2005-12-01 22:54:00,1.54618,1.5462,1.54591,1.54594,745500005.0
2005-12-01 22:55:00,1.5461,1.54625,1.54604,1.54618,183700001.0
2005-12-01 22:56:00,1.54603,1.54623,1.54603,1.54623,34400000.0
2005-12-01 22:57:00,1.54617,1.54625,1.54604,1.54604,247200002.0
2005-12-01 22:58:00,1.54611,1.54625,1.54608,1.5462,188500002.0
2005-12-01 22:59:00,1.54588,1.54615,1.5457,1.546,352099998.0
2005-12-01 23:00:00,1.54595,1.546,1.5456,1.54568,123099998.0
2005-12-01 23:01:00,1.54625,1.54625,1.54601,1.54615,400499997.0
2005-12-01 23:02:00,1.5461,1.54625,1.5461,1.54625,199899999.0
2005-12-01 23:03:00,1.54617,1.54625,1.546,1.54625,385399999.0
2005-12-01 23:04:00,1.54615,1.54625,1.54593,1.54617,195000000.0
2005-12-01 23:05:00,1.54613,1.54613,1.54583,1.54583,265299994.0
2005-12-01 23:06:00,1.54581,1.546,1.54581,1.5459,457700004.0
2005-12-01 23:07:00,1.5459,1.54595,1.54576,1.54576,190700001.0
2005-12-01 23:08:00,1.54573,1.54595,1.54573,1.54595,134100001.0
2005-12-01 23:09:00,1.54586,1.54592,1.54584,1.54588,127800000.0
2005-12-01 23:10:00,1.5458,1.54588,1.54562,1.54576,194300002.0
2005-12-01 23:11:00,1.54581,1.54595,1.54572,1.54578,135600002.0
2005-12-01 23:12:00,1.5459,1.54595,1.54582,1.54582,238200000.0
2005-12-01 23:13:00,1.5459,1.5459,1.5458,1.5458,66499998.0
2005-12-01 23:14:00,1.54588,1.54588,1.54575,1.54575,11200000.0
2005-12-01 23:15:00,1.54588,1.54588,1.54575,1.54575,14400000.0
2005-12-01 23:16:00,1.54579,1.5459,1.54562,1.54576,233700002.0
2005-12-01 23:17:00,1.54578,1.54599,1.54575,1.54584,487799998.0
2005-12-01 23:18:00,1.5459,1.54598,1.54576,1.54591,228499999.0
2005-12-01 23:19:00,1.54595,1.54595,1.54573,1.54573,28000000.0
2005-12-01 23:20:00,1.54588,1.54602,1.54578,1.54597,310400003.0
2005-12-01 23:21:00,1.54575,1.5459,1.54574,1.5459,153400002.0
2005-12-01 23:22:00,1.5458,1.5459,1.5458,1.5459,62299999.0
2005-12-01 23:23:00,1.54582,1.54595,1.54582,1.54595,158900002.0
2005-12-01 23:24:00,1.54582,1.546,1.54582,1.54598,282500000.0
2005-12-01 23:25:00,1.54586,1.54601,1.54576,1.54576,197500003.0
2005-12-01 23:26:00,1.54597,1.54601,1.54576,1.54595,294900002.0
2005-12-01 23:27:00,1.54586,1.54602,1.54586,1.5459,233499998.0
2005-12-01 23:28:00,1.54601,1.54603,1.54585,1.54593,319700001.0
2005-12-01 23:29:00,1.54588,1.54592,1.54576,1.54582,168399999.0
2005-12-01 23:30:00,1.54595,1.54595,1.5457,1.5457,212500000.0
2005-12-01 23:31:00,1.5458,1.54595,1.54579,1.54595,185300001.0
2005-12-01 23:32:00,1.54585,1.5459,1.54562,1.54583,251900001.0
2005-12-01 23:33:00,1.54588,1.54592,1.54577,1.5458,148600002.0
2005-12-01 23:34:00,1.54589,1.54595,1.5458,1.5459,137400000.0
2005-12-01 23:35:00,1.5459,1.5459,1.5458,1.5458,63100000.0
2005-12-01 23:36:00,1.5459,1.54602,1.5458,1.54595,393599999.0
2005-12-01 23:37:00,1.5458,1.5459,1.5458,1.5459,130999998.0
2005-12-01 23:38:00,1.54597,1.54597,1.54576,1.54588,90500000.0
2005-12-01 23:39:00,1.54588,1.54595,1.54582,1.5459,34700000.0
2005-12-01 23:40:00,1.54582,1.546,1.54582,1.54598,201400000.0
2005-12-01 23:41:00,1.54609,1.54627,1.54607,1.54627,329000001.0
2005-12-01 23:42:00,1.54618,1.54634,1.54604,1.54615,291999999.0
2005-12-01 23:43:00,1.54618,1.54631,1.54606,1.54615,215999997.0
2005-12-01 23:44:00,1.5459,1.54615,1.5459,1.54615,426599999.0
2005-12-01 23:45:00,1.54598,1.54615,1.54598,1.54615,47099998.0
2005-12-01 23:46:00,1.54614,1.54628,1.54607,1.54627,372200004.0
2005-12-01 23:47:00,1.5462,1.5462,1.5461,1.5461,49400001.0
2005-12-01 23:48:00,1.54605,1.54616,1.546,1.5461,121600001.0
2005-12-01 23:49:00,1.5461,1.54617,1.54592,1.54605,130799999.0
2005-12-01 23:50:00,1.5461,1.54615,1.546,1.54608,184000000.0
2005-12-01 23:51:00,1.5461,1.54615,1.54601,1.54601,201799997.0
2005-12-01 23:52:00,1.54602,1.54615,1.54588,1.54615,207400001.0
2005-12-01 23:53:00,1.54612,1.54613,1.54584,1.54598,289700003.0
2005-12-01 23:54:00,1.54606,1.54606,1.54571,1.54571,273100005.0
2005-12-01 23:55:00,1.546,1.546,1.54582,1.54582,66800000.0
2005-12-01 23:56:00,1.54597,1.54597,1.54584,1.54584,22400000.0
2005-12-01 23:57:00,1.54603,1.54612,1.5459,1.54604,231100000.0
2005-12-01 23:58:00,1.54604,1.5461,1.54587,1.546,323200002.0
2005-12-01 23:59:00,1.5461,1.54615,1.54602,1.54608,77500001.0
2005-12-02 00:00:00,1.54615,1.54615,1.5461,1.5461,74400000.0
2005-12-02 00:01:00,1.54623,1.54644,1.54598,1.54614,387700000.0
2005-12-02 00:02:00,1.54528,1.54636,1.54528,1.54575,339199998.0
2005-12-02 00:03:00,1.54599,1.54645,1.5459,1.54639,248700003.0
2005-12-02 00:04:00,1.54603,1.54649,1.54593,1.54623,389000000.0
2005-12-02 00:05:00,1.5462,1.5465,1.54603,1.54634,289799995.0
2005-12-02 00:06:00,1.54609,1.54658,1.54609,1.54636,375200000.0
2005-12-02 00:07:00,1.54602,1.54622,1.54591,1.5462,297899999.0
2005-12-02 00:08:00,1.54605,1.54637,1.54597,1.54637,279900002.0
2005-12-02 00:09:00,1.54636,1.54643,1.54603,1.54611,370999998.0
2005-12-02 00:10:00,1.54647,1.54647,1.546,1.546,235700004.0
2005-12-02 00:11:00,1.54618,1.54635,1.54599,1.54603,318599995.0
2005-12-02 00:12:00,1.54597,1.54611,1.54579,1.54594,315199999.0
2005-12-02 00:13:00,1.54604,1.54641,1.54583,1.54622,436900007.0
2005-12-02 00:14:00,1.54591,1.54642,1.5459,1.546,269399999.0
2005-12-02 00:15:00,1.546,1.5463,1.54592,1.54615,300200001.0
2005-12-02 00:16:00,1.54623,1.54641,1.546,1.54641,403300000.0
2005-12-02 00:17:00,1.54614,1.54672,1.54613,1.54668,570000000.0
2005-12-02 00:18:00,1.5459,1.54648,1.5459,1.54648,398900004.0
2005-12-02 00:19:00,1.54623,1.54651,1.54602,1.54632,319000004.0
2005-12-02 00:20:00,1.5459,1.54637,1.54571,1.54616,347600003.0
2005-12-02 00:21:00,1.54605,1.54636,1.54578,1.54578,315500001.0
2005-12-02 00:22:00,1.54605,1.54631,1.5459,1.5459,326400001.0
2005-12-02 00:23:00,1.54613,1.54635,1.54585,1.54609,434599999.0
2005-12-02 00:24:00,1.54617,1.54649,1.54575,1.54575,159100002.0
2005-12-02 00:25:00,1.54574,1.54676,1.54574,1.54664,346300000.0
2005-12-02 00:26:00,1.54665,1.54674,1.54614,1.54641,285500001.0
2005-12-02 00:27:00,1.5464,1.54671,1.54636,1.54649,370300004.0
2005-12-02 00:28:00,1.5466,1.54676,1.54629,1.54645,391999996.0
2005-12-02 00:29:00,1.54624,1.54644,1.54594,1.54596,478700003.0
2005-12-02 00:30:00,1.54623,1.54651,1.54614,1.54633,299000001.0
2005-12-02 00:31:00,1.54672,1.54677,1.54598,1.54617,295900002.0
2005-12-02 00:32:00,1.54635,1.54651,1.54611,1.54615,398700003.0
2005-12-02 00:33:00,1.54604,1.54649,1.54604,1.54646,331099997.0
2005-12-02 00:34:00,1.54652,1.54656,1.54612,1.54614,345199999.0
2005-12-02 00:35:00,1.5462,1.5464,1.54614,1.5464,121800002.0
2005-12-02 00:36:00,1.54648,1.54648,1.54627,1.54635,131600000.0
2005-12-02 00:37:00,1.54645,1.54645,1.5464,1.5464,24000000.0
2005-12-02 00:38:00,1.54643,1.54643,1.54636,1.54636,13600000.0
2005-12-02 00:39:00,1.5464,1.5464,1.5463,1.5463,46299999.0
2005-12-02 00:40:00,1.54638,1.54645,1.5463,1.5464,179599999.0
2005-12-02 00:41:00,1.54638,1.54645,1.54632,1.5464,60700000.0
2005-12-02 00:42:00,1.5464,1.54645,1.54626,1.54626,290500002.0
2005-12-02 00:43:00,1.5464,1.54645,1.54617,1.54636,370100000.0
2005-12-02 00:44:00,1.54637,1.54648,1.54627,1.5463,205000000.0
2005-12-02 00:45:00,1.5463,1.54642,1.54626,1.54634,348600004.0
2005-12-02 00:46:00,1.54622,1.54645,1.54622,1.5464,182700001.0
2005-12-02 00:47:00,1.54639,1.54645,1.54635,1.54642,103000000.0
2005-12-02 00:48:00,1.5464,1.54648,1.5463,1.5464,447200005.0
2005-12-02 00:49:00,1.54637,1.54645,1.5463,1.54638,272400002.0
2005-12-02 00:50:00,1.5464,1.5464,1.5462,1.54637,251500006.0
2005-12-02 00:51:00,1.5462,1.54635,1.546,1.54627,156700002.0
2005-12-02 00:52:00,1.54627,1.54635,1.54609,1.54635,221399999.0
2005-12-02 00:53:00,1.54614,1.54635,1.54611,1.54627,197200000.0
2005-12-02 00:54:00,1.54638,1.54638,1.54617,1.54622,105100000.0
2005-12-02 00:55:00,1.54621,1.54644,1.54616,1.54631,351099998.0
2005-12-02 00:56:00,1.54625,1.5463,1.5461,1.54619,192400004.0
2005-12-02 00:57:00,1.54605,1.54637,1.54605,1.54628,444800008.0
2005-12-02 00:58:00,1.54638,1.54641,1.5461,1.5463,381900000.0
2005-12-02 00:59:00,1.5461,1.54639,1.5461,1.54639,117400002.0
2005-12-02 01:00:00,1.5463,1.54643,1.54617,1.54619,225300003.0
2005-12-02 01:01:00,1.54628,1.54632,1.54608,1.54613,295400001.0
2005-12-02 01:02:00,1.5461,1.54625,1.5461,1.54625,278699999.0
2005-12-02 01:03:00,1.546,1.54631,1.546,1.54631,56000000.0
2005-12-02 01:04:00,1.54638,1.54638,1.54611,1.5462,460699995.0
2005-12-02 01:05:00,1.5463,1.54635,1.54617,1.54617,304499999.0
2005-12-02 01:06:00,1.54623,1.54635,1.54612,1.54625,219400000.0
2005-12-02 01:07:00,1.54619,1.54638,1.54612,1.54635,244600005.0
2005-12-02 01:08:00,1.5462,1.54632,1.54616,1.54632,183500001.0
2005-12-02 01:09:00,1.54628,1.54635,1.54617,1.54635,270400003.0
2005-12-02 01:10:00,1.54628,1.54635,1.54619,1.5463,244400003.0
2005-12-02 01:11:00,1.54627,1.54629,1.54616,1.5462,161000001.0
2005-12-02 01:12:00,1.54607,1.54625,1.54603,1.54615,246900000.0
2005-12-02 01:13:00,1.54613,1.54629,1.54602,1.5462,293500001.0
2005-12-02 01:14:00,1.5463,1.54638,1.54621,1.5463,251400003.0
2005-12-02 01:15:00,1.54635,1.54635,1.54618,1.5462,192700000.0
2005-12-02 01:16:00,1.5461,1.54625,1.5461,1.54625,100499999.0
2005-12-02 01:17:00,1.54616,1.54632,1.54582,1.5461,256599999.0
2005-12-02 01:18:00,1.5462,1.54638,1.5462,1.5463,396400002.0
2005-12-02 01:19:00,1.54635,1.54635,1.54612,1.54618,244300000.0
2005-12-02 01:20:00,1.54628,1.54635,1.54616,1.5463,159700001.0
2005-12-02 01:21:00,1.54635,1.54635,1.5462,1.5462,236600003.0
2005-12-02 01:22:00,1.5463,1.54635,1.5463,1.54635,123900002.0
2005-12-02 01:23:00,1.5463,1.5463,1.5462,1.5462,17600000.0
2005-12-02 01:24:00,1.54611,1.54628,1.54611,1.54628,97499998.0
2005-12-02 01:25:00,1.546,1.5462,1.546,1.5462,45099998.0
2005-12-02 01:26:00,1.54635,1.54635,1.5463,1.5463,73500001.0
2005-12-02 01:27:00,1.54625,1.5463,1.54609,1.54619,388400002.0
2005-12-02 01:28:00,1.54622,1.54635,1.54622,1.54635,143300001.0
2005-12-02 01:29:00,1.5463,1.5463,1.54612,1.54612,76699999.0
2005-12-02 01:30:00,1.5462,1.5463,1.54616,1.54628,36100000.0
2005-12-02 01:31:00,1.5462,1.5463,1.54616,1.54628,62300001.0
2005-12-02 01:32:00,1.54638,1.54653,1.5462,1.54636,427499994.0
2005-12-02 01:33:00,1.5463,1.5463,1.5462,1.5462,24000000.0
2005-12-02 01:34:00,1.54601,1.54635,1.54601,1.54635,391299999.0
2005-12-02 01:35:00,1.54625,1.54625,1.5461,1.5461,47200000.0
2005-12-02 01:36:00,1.54611,1.5463,1.54611,1.54615,227300001.0
2005-12-02 01:37:00,1.54627,1.54635,1.54615,1.5462,207899999.0
2005-12-02 01:38:00,1.5463,1.54638,1.54621,1.54638,234999998.0
2005-12-02 01:39:00,1.5463,1.54635,1.54609,1.54609,209299999.0
2005-12-02 01:40:00,1.5463,1.5463,1.5462,1.5462,59100000.0
2005-12-02 01:41:00,1.54635,1.54635,1.54617,1.5462,219300002.0
2005-12-02 01:42:00,1.5463,1.54638,1.54622,1.54624,247500001.0
2005-12-02 01:43:00,1.54635,1.54635,1.5462,1.5462,222100002.0
2005-12-02 01:44:00,1.5463,1.54635,1.5463,1.54635,39200000.0
2005-12-02 01:45:00,1.5462,1.54625,1.5462,1.54625,35900000.0
2005-12-02 01:46:00,1.5462,1.54628,1.54606,1.54623,259400001.0
2005-12-02 01:47:00,1.54625,1.54625,1.5461,1.5461,263799999.0
2005-12-02 01:48:00,1.54619,1.54628,1.54609,1.5462,407599995.0
2005-12-02 01:49:00,1.54611,1.54622,1.54592,1.54622,216800000.0
2005-12-02 01:50:00,1.54614,1.54625,1.54605,1.54613,169400000.0
2005-12-02 01:51:00,1.5462,1.5462,1.5461,1.5461,17900000.0
2005-12-02 01:52:00,1.54615,1.54615,1.546,1.546,24000000.0
2005-12-02 01:53:00,1.54623,1.54628,1.54606,1.5461,214399997.0
2005-12-02 01:54:00,1.54614,1.54628,1.54606,1.5462,210000002.0
2005-12-02 01:55:00,1.54608,1.5462,1.54596,1.5462,289700002.0
2005-12-02 01:56:00,1.546,1.54615,1.546,1.54615,87900003.0
2005-12-02 01:57:00,1.5462,1.54625,1.54612,1.54618,72699999.0
2005-12-02 01:58:00,1.5461,1.54625,1.54602,1.54615,262700006.0
2005-12-02 01:59:00,1.54617,1.54625,1.54604,1.54617,112499999.0
2005-12-02 02:00:00,1.54627,1.54632,1.54605,1.54611,207799996.0
2005-12-02 02:01:00,1.5462,1.54625,1.5461,1.54618,120799998.0
2005-12-02 02:02:00,1.54606,1.54625,1.54597,1.54617,351800002.0
2005-12-02 02:03:00,1.54617,1.54622,1.54603,1.54615,322100000.0
2005-12-02 02:04:00,1.54623,1.54623,1.54599,1.54615,372599997.0
2005-12-02 02:05:00,1.54616,1.54618,1.54592,1.54592,107800000.0
2005-12-02 02:06:00,1.54611,1.54634,1.54611,1.54634,223499997.0
2005-12-02 02:07:00,1.5463,1.54638,1.54615,1.54633,391299998.0
2005-12-02 02:08:00,1.54633,1.54641,1.54605,1.54622,198200001.0
2005-12-02 02:09:00,1.5462,1.54635,1.5462,1.54621,181000002.0
2005-12-02 02:10:00,1.54624,1.54636,1.54624,1.54636,47199999.0
2005-12-02 02:11:00,1.54634,1.5465,1.54626,1.54645,417299999.0
2005-12-02 02:12:00,1.54644,1.54646,1.54633,1.54637,91800000.0
2005-12-02 02:13:00,1.5464,1.5464,1.5463,1.5463,155300003.0
2005-12-02 02:14:00,1.54642,1.54652,1.54628,1.54645,241199999.0
2005-12-02 02:15:00,1.54636,1.54647,1.54623,1.54636,141100001.0
2005-12-02 02:16:00,1.54634,1.54649,1.54626,1.54645,387299999.0
2005-12-02 02:17:00,1.54624,1.54624,1.54608,1.54612,113599998.0
2005-12-02 02:18:00,1.54616,1.54626,1.54609,1.54614,138999998.0
2005-12-02 02:19:00,1.54625,1.5463,1.54605,1.54618,385399998.0
2005-12-02 02:20:00,1.54603,1.54618,1.54598,1.54598,279300003.0
2005-12-02 02:21:00,1.5461,1.54617,1.54596,1.54612,392800001.0
2005-12-02 02:22:00,1.54601,1.54617,1.54598,1.5461,339500003.0
2005-12-02 02:23:00,1.54607,1.54615,1.54593,1.5461,171100001.0
2005-12-02 02:24:00,1.54612,1.54618,1.54592,1.54613,298800005.0
2005-12-02 02:25:00,1.54615,1.54615,1.54605,1.54605,67100001.0
2005-12-02 02:26:00,1.546,1.5461,1.546,1.5461,89100000.0
2005-12-02 02:27:00,1.54615,1.54615,1.54592,1.54592,165399999.0
2005-12-02 02:28:00,1.5459,1.54615,1.5459,1.54605,266599999.0
2005-12-02 02:29:00,1.54588,1.54615,1.54586,1.54615,257800002.0
2005-12-02 02:30:00,1.546,1.54615,1.54583,1.54607,182100000.0
2005-12-02 02:31:00,1.5461,1.5461,1.546,1.546,64700000.0
2005-12-02 02:32:00,1.54598,1.54615,1.54593,1.54605,514200009.0
2005-12-02 02:33:00,1.546,1.5461,1.546,1.5461,111000002.0
2005-12-02 02:34:00,1.54612,1.54618,1.54601,1.54618,167999999.0
2005-12-02 02:35:00,1.54625,1.54625,1.54597,1.54604,470400004.0
2005-12-02 02:36:00,1.546,1.54621,1.54595,1.54611,362600001.0
2005-12-02 02:37:00,1.5459,1.54618,1.5459,1.54618,187600001.0
2005-12-02 02:38:00,1.54604,1.54619,1.54604,1.54619,120799997.0
2005-12-02 02:39:00,1.54612,1.54623,1.54598,1.54618,482200006.0
2005-12-02 02:40:00,1.54606,1.54613,1.54601,1.54601,89500000.0
2005-12-02 02:41:00,1.54605,1.54606,1.54579,1.54582,393500004.0
2005-12-02 02:42:00,1.54599,1.54617,1.54598,1.54612,221999995.0
2005-12-02 02:43:00,1.54615,1.54615,1.5461,1.5461,98200000.0
2005-12-02 02:44:00,1.5461,1.54615,1.54601,1.54609,106799999.0
2005-12-02 02:45:00,1.54602,1.54615,1.54602,1.54615,63200000.0
2005-12-02 02:46:00,1.54596,1.54603,1.5458,1.5458,124099999.0
2005-12-02 02:47:00,1.54587,1.54605,1.54586,1.546,326700004.0
2005-12-02 02:48:00,1.54597,1.54603,1.5458,1.54593,154100001.0
2005-12-02 02:49:00,1.54583,1.54583,1.54565,1.54567,59200000.0
2005-12-02 02:50:00,1.54578,1.54587,1.54571,1.54579,37600000.0
2005-12-02 02:51:00,1.54586,1.54598,1.54574,1.54594,193100000.0
2005-12-02 02:52:00,1.5458,1.54595,1.54573,1.5459,171500004.0
2005-12-02 02:53:00,1.54595,1.54595,1.54574,1.5458,261600001.0
2005-12-02 02:54:00,1.54588,1.54593,1.54578,1.54581,239099997.0
2005-12-02 02:55:00,1.54592,1.54596,1.54583,1.54584,169400000.0
2005-12-02 02:56:00,1.54599,1.546,1.54578,1.54597,356299999.0
2005-12-02 02:57:00,1.54592,1.54602,1.54569,1.54597,215700002.0
2005-12-02 02:58:00,1.54584,1.54598,1.54574,1.5459,196800003.0
2005-12-02 02:59:00,1.54584,1.54597,1.54583,1.54591,191299999.0
2005-12-02 03:00:00,1.54589,1.54602,1.54579,1.54587,175699997.0
2005-12-02 03:01:00,1.54574,1.54594,1.54573,1.54584,419399998.0
2005-12-02 03:02:00,1.54581,1.54597,1.54557,1.54557,267800006.0
2005-12-02 03:03:00,1.54587,1.54595,1.54573,1.54585,91100000.0
2005-12-02 03:04:00,1.5459,1.5459,1.54572,1.54572,128500000.0
2005-12-02 03:05:00,1.5458,1.5459,1.5458,1.5459,45500000.0
2005-12-02 03:06:00,1.54594,1.54602,1.54594,1.54602,30500000.0
2005-12-02 03:07:00,1.54595,1.54599,1.54581,1.54583,166100003.0
2005-12-02 03:08:00,1.54579,1.54595,1.54577,1.5458,361799999.0
2005-12-02 03:09:00,1.5459,1.5459,1.5457,1.5457,200400002.0
2005-12-02 03:10:00,1.54596,1.54609,1.54585,1.54609,98900001.0
2005-12-02 03:11:00,1.54589,1.54605,1.54585,1.54591,217299998.0
2005-12-02 03:12:00,1.546,1.54607,1.54576,1.54601,292400003.0
2005-12-02 03:13:00,1.54597,1.54605,1.54582,1.54585,166999999.0
2005-12-02 03:14:00,1.54583,1.54608,1.54583,1.54605,305000004.0
2005-12-02 03:15:00,1.54586,1.54598,1.54586,1.54598,71000000.0
2005-12-02 03:16:00,1.54598,1.54608,1.54572,1.54572,312599998.0
2005-12-02 03:17:00,1.54605,1.54605,1.54585,1.54585,197200001.0
2005-12-02 03:18:00,1.546,1.546,1.54586,1.5459,246999998.0
2005-12-02 03:19:00,1.54598,1.54605,1.54586,1.54598,217500001.0
2005-12-02 03:20:00,1.54598,1.54605,1.54585,1.54597,129499998.0
2005-12-02 03:21:00,1.54602,1.54611,1.54591,1.54594,299400001.0
2005-12-02 03:22:00,1.54607,1.5461,1.5459,1.54599,227700003.0
2005-12-02 03:23:00,1.54589,1.54603,1.54582,1.54595,114900000.0
2005-12-02 03:24:00,1.546,1.54613,1.54591,1.54605,278600005.0
2005-12-02 03:25:00,1.54609,1.54613,1.5459,1.5461,262400004.0
2005-12-02 03:26:00,1.54597,1.54615,1.54597,1.54612,248299997.0
2005-12-02 03:27:00,1.5461,1.5461,1.546,1.546,104600000.0
2005-12-02 03:28:00,1.5461,1.54615,1.54605,1.54612,132500004.0
2005-12-02 03:29:00,1.54594,1.54617,1.54594,1.54617,91099999.0
2005-12-02 03:30:00,1.54614,1.54614,1.54596,1.54612,186299998.0
2005-12-02 03:31:00,1.546,1.5461,1.546,1.5461,29900000.0
2005-12-02 03:32:00,1.54589,1.54618,1.54589,1.54615,146599999.0
2005-12-02 03:33:00,1.54615,1.54615,1.54592,1.54603,286600000.0
2005-12-02 03:34:00,1.54617,1.5463,1.54602,1.54614,560000002.0
2005-12-02 03:35:00,1.5461,1.5461,1.546,1.546,32099999.0
2005-12-02 03:36:00,1.54615,1.54615,1.54602,1.54602,68700000.0
2005-12-02 03:37:00,1.5459,1.54613,1.5459,1.54603,267300002.0
2005-12-02 03:38:00,1.54603,1.54609,1.54597,1.54606,134199999.0
2005-12-02 03:39:00,1.5462,1.54632,1.54606,1.54619,350299997.0
2005-12-02 03:40:00,1.54615,1.54623,1.54594,1.54623,335399995.0
2005-12-02 03:41:00,1.54603,1.54627,1.54603,1.54616,165599998.0
2005-12-02 03:42:00,1.54612,1.54624,1.54605,1.54605,178799998.0
2005-12-02 03:43:00,1.54599,1.54623,1.54599,1.54615,276500000.0
2005-12-02 03:44:00,1.54607,1.54625,1.54607,1.54625,186699998.0
2005-12-02 03:45:00,1.54627,1.54632,1.5461,1.54614,464499999.0
2005-12-02 03:46:00,1.54608,1.54625,1.54603,1.54625,247700002.0
2005-12-02 03:47:00,1.54606,1.54625,1.54606,1.54625,251500003.0
2005-12-02 03:48:00,1.54622,1.54622,1.54595,1.54595,103500000.0
2005-12-02 03:49:00,1.54618,1.5463,1.5461,1.54616,258399994.0
2005-12-02 03:50:00,1.54613,1.54626,1.54607,1.54609,205899999.0
2005-12-02 03:51:00,1.5461,1.54621,1.546,1.54605,474199999.0
2005-12-02 03:52:00,1.54618,1.54629,1.54596,1.54596,278299999.0
2005-12-02 03:53:00,1.54614,1.54621,1.54607,1.54613,66299999.0
2005-12-02 03:54:00,1.54613,1.5462,1.54589,1.54608,424300004.0
2005-12-02 03:55:00,1.54612,1.54618,1.54594,1.54598,161400000.0
2005-12-02 03:56:00,1.54583,1.54606,1.54583,1.54598,329100001.0
2005-12-02 03:57:00,1.54578,1.54603,1.54575,1.54592,336100003.0
2005-12-02 03:58:00,1.5459,1.54608,1.54581,1.54595,258800001.0
2005-12-02 03:59:00,1.54593,1.54597,1.54579,1.54583,434899998.0
2005-12-02 04:00:00,1.54583,1.54591,1.54577,1.54584,66300001.0
2005-12-02 04:01:00,1.54573,1.54592,1.54569,1.54586,473599997.0
2005-12-02 04:02:00,1.54591,1.54605,1.54585,1.54599,243100003.0
2005-12-02 04:03:00,1.54595,1.54608,1.54581,1.54581,367300004.0
2005-12-02 04:04:00,1.54602,1.54602,1.54594,1.54594,52000000.0
2005-12-02 04:05:00,1.5459,1.54597,1.54579,1.54592,319500000.0
2005-12-02 04:06:00,1.54588,1.54588,1.54556,1.54564,277899999.0
2005-12-02 04:07:00,1.54563,1.54577,1.54546,1.54566,485000001.0
2005-12-02 04:08:00,1.5456,1.54573,1.54547,1.54565,129499999.0
2005-12-02 04:09:00,1.54525,1.54553,1.54525,1.54544,324200002.0
2005-12-02 04:10:00,1.54547,1.54562,1.54527,1.54544,305399999.0
2005-12-02 04:11:00,1.5454,1.54555,1.5453,1.54545,338500001.0
2005-12-02 04:12:00,1.5454,1.5455,1.5454,1.5455,33500000.0
2005-12-02 04:13:00,1.54547,1.54555,1.54535,1.54547,94500002.0
2005-12-02 04:14:00,1.54546,1.5456,1.54535,1.54551,173599999.0
2005-12-02 04:15:00,1.5456,1.54565,1.5456,1.54565,89499998.0
2005-12-02 04:16:00,1.54563,1.54568,1.54542,1.5455,361800003.0
2005-12-02 04:17:00,1.54563,1.54567,1.54555,1.54555,93900000.0
2005-12-02 04:18:00,1.54558,1.54571,1.54558,1.54568,69900000.0
2005-12-02 04:19:00,1.54548,1.54567,1.54544,1.54563,444999999.0
2005-12-02 04:20:00,1.54573,1.54573,1.54545,1.54545,53500000.0
2005-12-02 04:21:00,1.54569,1.54578,1.54562,1.54566,292999996.0
2005-12-02 04:22:00,1.54555,1.54574,1.54549,1.54553,333700003.0
2005-12-02 04:23:00,1.5455,1.54579,1.5455,1.5457,396900002.0
2005-12-02 04:24:00,1.5456,1.54575,1.54552,1.5457,220500002.0
2005-12-02 04:25:00,1.54579,1.54585,1.54556,1.54564,338700007.0
2005-12-02 04:26:00,1.54583,1.54583,1.54563,1.54571,353799996.0
2005-12-02 04:27:00,1.54575,1.54575,1.5457,1.5457,59900000.0
2005-12-02 04:28:00,1.54567,1.54575,1.54557,1.54567,40000000.0
2005-12-02 04:29:00,1.54558,1.5457,1.54552,1.54565,55900000.0
2005-12-02 04:30:00,1.54549,1.5457,1.54549,1.5457,110100003.0
2005-12-02 04:31:00,1.54562,1.54575,1.54562,1.54575,103800000.0
2005-12-02 04:32:00,1.5456,1.54575,1.5456,1.54575,114300002.0
2005-12-02 04:33:00,1.5457,1.54577,1.54563,1.54572,43800000.0
2005-12-02 04:34:00,1.5456,1.5457,1.5456,1.5457,36800002.0
2005-12-02 04:35:00,1.5457,1.54575,1.54551,1.54567,258600001.0
2005-12-02 04:36:00,1.54575,1.54575,1.5457,1.5457,30300000.0
2005-12-02 04:37:00,1.54572,1.54577,1.54551,1.54568,418899996.0
2005-12-02 04:38:00,1.5457,1.54575,1.54559,1.54569,320200002.0
2005-12-02 04:39:00,1.54559,1.54575,1.54554,1.5457,378500001.0
2005-12-02 04:40:00,1.54568,1.54575,1.54555,1.54568,210000000.0
2005-12-02 04:41:00,1.5457,1.5457,1.54551,1.54551,43900000.0
2005-12-02 04:42:00,1.54561,1.54575,1.54561,1.5457,361199998.0
2005-12-02 04:43:00,1.54569,1.54578,1.54554,1.54555,255000002.0
2005-12-02 04:44:00,1.5457,1.54575,1.5457,1.54575,59100000.0
2005-12-02 04:45:00,1.54565,1.54575,1.54546,1.54546,190899999.0
2005-12-02 04:46:00,1.5456,1.5457,1.5456,1.5457,40300001.0
2005-12-02 04:47:00,1.5457,1.54575,1.5455,1.54564,334500008.0
2005-12-02 04:48:00,1.54575,1.54575,1.54553,1.54556,299500002.0
2005-12-02 04:49:00,1.54577,1.54577,1.54555,1.5456,338100004.0
2005-12-02 04:50:00,1.54571,1.54577,1.54544,1.54572,355599997.0
2005-12-02 04:51:00,1.5457,1.5457,1.5456,1.5456,63100002.0
2005-12-02 04:52:00,1.5456,1.5457,1.5456,1.5457,59800000.0
2005-12-02 04:53:00,1.54546,1.54578,1.54546,1.54578,53100002.0
2005-12-02 04:54:00,1.54559,1.5457,1.54548,1.54553,233799997.0
2005-12-02 04:55:00,1.54565,1.5457,1.54552,1.54558,58100000.0
2005-12-02 04:56:00,1.5456,1.5457,1.5456,1.5457,87799999.0
2005-12-02 04:57:00,1.5457,1.54575,1.54555,1.54568,238099999.0
2005-12-02 04:58:00,1.54573,1.54575,1.54554,1.5456,482699994.0
2005-12-02 04:59:00,1.5457,1.5457,1.5456,1.5456,76699998.0
2005-12-02 05:00:00,1.54561,1.54575,1.54558,1.54559,372300003.0
2005-12-02 05:01:00,1.5457,1.54573,1.5456,1.54566,201100000.0
2005-12-02 05:02:00,1.54563,1.54575,1.54549,1.54558,120400002.0
2005-12-02 05:03:00,1.54575,1.54575,1.54553,1.54555,229899999.0
2005-12-02 05:04:00,1.54567,1.54575,1.54554,1.54567,239200004.0
2005-12-02 05:05:00,1.5457,1.5457,1.5456,1.5456,64699999.0
2005-12-02 05:06:00,1.54568,1.54575,1.54561,1.5457,142899999.0
2005-12-02 05:07:00,1.54569,1.54575,1.5456,1.54573,291900001.0
2005-12-02 05:08:00,1.54559,1.54575,1.54554,1.54559,302400003.0
2005-12-02 05:09:00,1.54568,1.54568,1.54555,1.54555,111900000.0
2005-12-02 05:10:00,1.54559,1.5457,1.54556,1.54568,50899999.0
2005-12-02 05:11:00,1.54575,1.54575,1.54549,1.54549,203200000.0
2005-12-02 05:12:00,1.54567,1.54573,1.54548,1.54565,142099999.0
2005-12-02 05:13:00,1.54577,1.54581,1.54564,1.54564,177700004.0
2005-12-02 05:14:00,1.54565,1.54584,1.54565,1.54577,328599999.0
2005-12-02 05:15:00,1.54564,1.54577,1.54564,1.54577,77700001.0
2005-12-02 05:16:00,1.54575,1.54575,1.54562,1.54563,81300000.0
2005-12-02 05:17:00,1.54575,1.54575,1.54563,1.54567,78999998.0
2005-12-02 05:18:00,1.54557,1.54575,1.54557,1.54563,297399996.0
2005-12-02 05:19:00,1.54567,1.54577,1.54553,1.54556,223700001.0
2005-12-02 05:20:00,1.54558,1.54573,1.54558,1.54573,167600003.0
2005-12-02 05:21:00,1.54554,1.5457,1.5454,1.5456,292600001.0
2005-12-02 05:22:00,1.5457,1.54575,1.54556,1.54556,310500005.0
2005-12-02 05:23:00,1.54563,1.5457,1.5455,1.54553,206399999.0
2005-12-02 05:24:00,1.5456,1.54575,1.54543,1.54564,280200000.0
2005-12-02 05:25:00,1.54557,1.54575,1.54551,1.5457,354800001.0
2005-12-02 05:26:00,1.5457,1.54575,1.54562,1.54568,47200000.0
2005-12-02 05:27:00,1.54547,1.54575,1.54547,1.54567,397600004.0
2005-12-02 05:28:00,1.54565,1.54581,1.54564,1.54573,287200001.0
2005-12-02 05:29:00,1.54576,1.5458,1.54566,1.54572,183099999.0
2005-12-02 05:30:00,1.5456,1.5457,1.5456,1.5457,22400000.0
2005-12-02 05:31:00,1.5457,1.54575,1.5457,1.54575,70300002.0
2005-12-02 05:32:00,1.5456,1.54575,1.5456,1.5457,193499999.0
2005-12-02 05:33:00,1.54563,1.54577,1.54549,1.54568,242900000.0
2005-12-02 05:34:00,1.5457,1.54575,1.54553,1.54569,261800002.0
2005-12-02 05:35:00,1.5457,1.5457,1.5456,1.5456,85400002.0
2005-12-02 05:36:00,1.54552,1.54579,1.54552,1.54568,292199997.0
2005-12-02 05:37:00,1.54567,1.54572,1.54543,1.54543,336500002.0
2005-12-02 05:38:00,1.54568,1.54568,1.54566,1.54566,5500000.0
2005-12-02 05:39:00,1.54557,1.54577,1.54553,1.54572,150900000.0
2005-12-02 05:40:00,1.54585,1.54585,1.5456,1.5456,170700000.0
2005-12-02 05:41:00,1.54567,1.54579,1.54567,1.54579,76500001.0
2005-12-02 05:42:00,1.54558,1.5457,1.54552,1.54565,93399999.0
2005-12-02 05:43:00,1.54565,1.54577,1.54553,1.54568,275400002.0
2005-12-02 05:44:00,1.54567,1.54575,1.54553,1.54565,42700000.0
2005-12-02 05:45:00,1.54562,1.54575,1.54562,1.5457,216300000.0
2005-12-02 05:46:00,1.54567,1.54575,1.54558,1.54568,132100002.0
2005-12-02 05:47:00,1.54575,1.54575,1.5455,1.54558,248899998.0
2005-12-02 05:48:00,1.54572,1.54577,1.54554,1.54554,369899997.0
2005-12-02 05:49:00,1.5457,1.54577,1.54546,1.54546,442200001.0
2005-12-02 05:50:00,1.54567,1.54575,1.54553,1.5457,379099997.0
2005-12-02 05:51:00,1.54562,1.54578,1.54562,1.54562,246000004.0
2005-12-02 05:52:00,1.54567,1.54575,1.54553,1.5456,349800000.0
2005-12-02 05:53:00,1.54562,1.54577,1.54555,1.54568,390500001.0
2005-12-02 05:54:00,1.5457,1.54578,1.5455,1.5455,317199996.0
2005-12-02 05:55:00,1.54553,1.54575,1.54553,1.5457,155900001.0
2005-12-02 05:56:00,1.54561,1.54573,1.54561,1.54573,40000000.0
2005-12-02 05:57:00,1.5456,1.54575,1.54556,1.54575,301000004.0
2005-12-02 05:58:00,1.54564,1.54573,1.54552,1.54568,248399999.0
2005-12-02 05:59:00,1.54573,1.54573,1.54554,1.54558,327100006.0
2005-12-02 06:00:00,1.5457,1.54575,1.54548,1.54567,201300000.0
2005-12-02 06:01:00,1.54575,1.54578,1.54552,1.54556,317299997.0
2005-12-02 06:02:00,1.54581,1.54592,1.54566,1.54566,191699997.0
2005-12-02 06:03:00,1.54552,1.54567,1.54552,1.54565,223600000.0
2005-12-02 06:04:00,1.54542,1.54572,1.54542,1.54569,324100003.0
2005-12-02 06:05:00,1.54567,1.5457,1.54554,1.54555,317000000.0
2005-12-02 06:06:00,1.54577,1.54582,1.54559,1.54559,524700004.0
2005-12-02 06:07:00,1.54551,1.54565,1.54537,1.54548,151100001.0
2005-12-02 06:08:00,1.54543,1.54565,1.54539,1.54553,373000000.0
2005-12-02 06:09:00,1.54564,1.54564,1.54544,1.54564,420399995.0
2005-12-02 06:10:00,1.54558,1.54558,1.54532,1.54533,187899998.0
2005-12-02 06:11:00,1.54557,1.54568,1.54544,1.5456,269800000.0
2005-12-02 06:12:00,1.5454,1.54565,1.5454,1.54565,298799998.0
2005-12-02 06:13:00,1.5456,1.54563,1.5455,1.54555,114300000.0
2005-12-02 06:14:00,1.54551,1.54565,1.54542,1.54545,80100000.0
2005-12-02 06:15:00,1.54563,1.54565,1.54556,1.5456,160399998.0
2005-12-02 06:16:00,1.5455,1.5456,1.5455,1.5456,74299999.0
2005-12-02 06:17:00,1.5456,1.54565,1.54551,1.54558,161500000.0
2005-12-02 06:18:00,1.54557,1.54565,1.54544,1.5456,333799998.0
2005-12-02 06:19:00,1.5456,1.54565,1.54542,1.54542,314499996.0
2005-12-02 06:20:00,1.54565,1.54565,1.54544,1.54548,311100003.0
2005-12-02 06:21:00,1.5456,1.54565,1.5456,1.54565,47800000.0
2005-12-02 06:22:00,1.54565,1.54565,1.54539,1.54539,270899997.0
2005-12-02 06:23:00,1.54563,1.54572,1.54537,1.54556,378300002.0
2005-12-02 06:24:00,1.54557,1.54569,1.54546,1.54568,188399999.0
2005-12-02 06:25:00,1.54552,1.54565,1.54547,1.54558,291399998.0
2005-12-02 06:26:00,1.54563,1.54563,1.54526,1.54538,169699998.0
2005-12-02 06:27:00,1.54565,1.54568,1.5455,1.54558,278200004.0
2005-12-02 06:28:00,1.54563,1.54568,1.54545,1.54558,302299999.0
2005-12-02 06:29:00,1.54565,1.54573,1.54555,1.54573,257299998.0
2005-12-02 06:30:00,1.54567,1.54567,1.54554,1.54554,16800000.0
2005-12-02 06:31:00,1.54573,1.54573,1.54557,1.54557,135000002.0
2005-12-02 06:32:00,1.5457,1.54575,1.54561,1.54562,266200003.0
2005-12-02 06:33:00,1.54568,1.5457,1.54555,1.54559,133200001.0
2005-12-02 06:34:00,1.54567,1.54575,1.54556,1.54575,245300003.0
2005-12-02 06:35:00,1.54558,1.54577,1.54558,1.5457,360400005.0
2005-12-02 06:36:00,1.5457,1.5457,1.54547,1.54547,100900000.0
2005-12-02 06:37:00,1.5457,1.54575,1.5457,1.54575,90300002.0
2005-12-02 06:38:00,1.5456,1.54573,1.5456,1.54565,183700001.0
2005-12-02 06:39:00,1.54551,1.5457,1.54546,1.54555,261599997.0
2005-12-02 06:40:00,1.54555,1.54575,1.54554,1.54567,364699997.0
2005-12-02 06:41:00,1.54575,1.54575,1.54553,1.54553,83100000.0
2005-12-02 06:42:00,1.5456,1.54575,1.5456,1.54575,419399998.0
2005-12-02 06:43:00,1.54572,1.54572,1.54545,1.5455,178800001.0
2005-12-02 06:44:00,1.54554,1.54569,1.54553,1.54569,208000002.0
2005-12-02 06:45:00,1.54563,1.54575,1.54552,1.54565,114500000.0
2005-12-02 06:46:00,1.5457,1.54575,1.54549,1.54549,236000002.0
2005-12-02 06:47:00,1.54566,1.54573,1.54544,1.54556,302799997.0
2005-12-02 06:48:00,1.54569,1.54575,1.54557,1.54569,120200000.0
2005-12-02 06:49:00,1.54559,1.54568,1.54544,1.54561,259100004.0
2005-12-02 06:50:00,1.54563,1.54579,1.54548,1.54565,352599998.0
2005-12-02 06:51:00,1.5457,1.5457,1.5456,1.5456,109599999.0
2005-12-02 06:52:00,1.54575,1.54578,1.54559,1.54568,239899998.0
2005-12-02 06:53:00,1.54569,1.54569,1.5455,1.54555,202400000.0
2005-12-02 06:54:00,1.54547,1.54571,1.54547,1.5457,344699999.0
2005-12-02 06:55:00,1.54572,1.54581,1.54562,1.54581,206100000.0
2005-12-02 06:56:00,1.54574,1.54596,1.54564,1.54577,329099998.0
2005-12-02 06:57:00,1.54583,1.54593,1.54565,1.54566,382499998.0
2005-12-02 06:58:00,1.54577,1.54583,1.54573,1.54576,166800002.0
2005-12-02 06:59:00,1.5458,1.54585,1.5457,1.54575,310300000.0
2005-12-02 07:00:00,1.54578,1.54585,1.54563,1.54574,293799999.0
2005-12-02 07:01:00,1.5457,1.54585,1.5457,1.54585,182600002.0
2005-12-02 07:02:00,1.5457,1.5458,1.5457,1.5458,63100000.0
2005-12-02 07:03:00,1.54573,1.54587,1.54573,1.54587,176100001.0
2005-12-02 07:04:00,1.5456,1.54595,1.5456,1.54595,487799995.0
2005-12-02 07:05:00,1.54576,1.54595,1.54576,1.54595,189400003.0
2005-12-02 07:06:00,1.5457,1.54585,1.5457,1.54585,21600000.0
2005-12-02 07:07:00,1.5458,1.5459,1.5458,1.5459,24000000.0
2005-12-02 07:08:00,1.5457,1.54585,1.5457,1.54585,18400000.0
2005-12-02 07:09:00,1.5459,1.54597,1.54572,1.54572,350600000.0
2005-12-02 07:10:00,1.54583,1.5459,1.54569,1.54577,108599998.0
2005-12-02 07:11:00,1.54586,1.54591,1.54573,1.54574,220500000.0
2005-12-02 07:12:00,1.5457,1.54592,1.5457,1.54577,141899998.0
2005-12-02 07:13:00,1.54585,1.54595,1.54572,1.54579,163000001.0
2005-12-02 07:14:00,1.54585,1.54595,1.54573,1.54587,62400001.0
2005-12-02 07:15:00,1.54579,1.54595,1.54569,1.54595,406099997.0
2005-12-02 07:16:00,1.54571,1.54592,1.54571,1.5459,314300000.0
2005-12-02 07:17:00,1.5458,1.5459,1.5458,1.5459,227500005.0
2005-12-02 07:18:00,1.5459,1.54595,1.54578,1.54587,265800000.0
2005-12-02 07:19:00,1.54587,1.54587,1.54574,1.54574,58100000.0
2005-12-02 07:20:00,1.54587,1.54597,1.54578,1.54579,230000000.0
2005-12-02 07:21:00,1.54579,1.54595,1.54573,1.54573,143599999.0
2005-12-02 07:22:00,1.54585,1.54598,1.5457,1.54592,222299997.0
2005-12-02 07:23:00,1.54576,1.5459,1.54576,1.5459,93600001.0
2005-12-02 07:24:00,1.54587,1.54595,1.54575,1.54588,355699998.0
2005-12-02 07:25:00,1.54588,1.5459,1.54574,1.54579,288500004.0
2005-12-02 07:26:00,1.54595,1.54595,1.54562,1.54578,208100004.0
2005-12-02 07:27:00,1.54578,1.5459,1.5457,1.5459,237700000.0
2005-12-02 07:28:00,1.54592,1.54597,1.54576,1.54588,147899998.0
2005-12-02 07:29:00,1.54581,1.54595,1.54581,1.54592,191999997.0
2005-12-02 07:30:00,1.5458,1.54595,1.54579,1.54595,143800002.0
2005-12-02 07:31:00,1.54592,1.54592,1.54584,1.54584,53500000.0
2005-12-02 07:32:00,1.54595,1.54595,1.54568,1.54568,171199999.0
2005-12-02 07:33:00,1.5459,1.54595,1.54573,1.54587,193200000.0
2005-12-02 07:34:00,1.5459,1.54595,1.54576,1.54581,486700000.0
2005-12-02 07:35:00,1.54588,1.54595,1.54576,1.54588,158899998.0
2005-12-02 07:36:00,1.5459,1.54595,1.54582,1.54588,25400000.0
2005-12-02 07:37:00,1.54595,1.54595,1.5459,1.5459,29600000.0
2005-12-02 07:38:00,1.5459,1.5459,1.5458,1.5458,87999998.0
2005-12-02 07:39:00,1.54588,1.54595,1.54582,1.5459,64300001.0
2005-12-02 07:40:00,1.54573,1.54595,1.54573,1.54595,138999998.0
2005-12-02 07:41:00,1.5459,1.54595,1.54563,1.54588,517600000.0
2005-12-02 07:42:00,1.5459,1.54598,1.54575,1.54594,262000000.0
2005-12-02 07:43:00,1.5459,1.54595,1.54576,1.54588,418199999.0
2005-12-02 07:44:00,1.5458,1.54595,1.5458,1.54582,206000001.0
2005-12-02 07:45:00,1.54588,1.54595,1.54579,1.5459,514900000.0
2005-12-02 07:46:00,1.54588,1.54595,1.54582,1.5459,88600001.0
2005-12-02 07:47:00,1.5459,1.54595,1.54578,1.5458,204099998.0
2005-12-02 07:48:00,1.54592,1.54595,1.54575,1.54581,230699999.0
2005-12-02 07:49:00,1.5459,1.54595,1.54577,1.5458,252299999.0
2005-12-02 07:50:00,1.5458,1.5459,1.5458,1.5459,105500002.0
2005-12-02 07:51:00,1.54595,1.54598,1.5457,1.5457,243400002.0
2005-12-02 07:52:00,1.54581,1.54595,1.5458,1.5459,198299996.0
2005-12-02 07:53:00,1.54588,1.54588,1.54575,1.54575,139899999.0
2005-12-02 07:54:00,1.54556,1.54596,1.54556,1.54596,236899997.0
2005-12-02 07:55:00,1.5458,1.5459,1.5458,1.5459,76599998.0
2005-12-02 07:56:00,1.54586,1.54593,1.54585,1.54593,146799998.0
2005-12-02 07:57:00,1.54584,1.54591,1.54575,1.54589,403400003.0
2005-12-02 07:58:00,1.54572,1.54585,1.54571,1.54571,144000003.0
2005-12-02 07:59:00,1.54584,1.54593,1.54578,1.54588,426899999.0
2005-12-02 08:00:00,1.54583,1.54588,1.54568,1.54579,211499999.0
2005-12-02 08:01:00,1.5459,1.54595,1.54575,1.54589,440700002.0
2005-12-02 08:02:00,1.54592,1.54592,1.54561,1.54574,225600003.0
2005-12-02 08:03:00,1.54567,1.5459,1.54567,1.5459,159699997.0
2005-12-02 08:04:00,1.54587,1.54587,1.54575,1.54575,133300002.0
2005-12-02 08:05:00,1.5459,1.54595,1.5459,1.54595,52100000.0
2005-12-02 08:06:00,1.54574,1.54589,1.54558,1.54578,373000000.0
2005-12-02 08:07:00,1.54577,1.54594,1.54563,1.54594,361999995.0
2005-12-02 08:08:00,1.54576,1.5459,1.54576,1.5459,73500002.0
2005-12-02 08:09:00,1.54571,1.54593,1.54571,1.5459,259600002.0
2005-12-02 08:10:00,1.54554,1.54595,1.54554,1.5459,241399998.0
2005-12-02 08:11:00,1.54585,1.54595,1.54569,1.54587,189600003.0
2005-12-02 08:12:00,1.54585,1.54585,1.5457,1.5457,31200000.0
2005-12-02 08:13:00,1.54588,1.54595,1.54574,1.54583,293500000.0
2005-12-02 08:14:00,1.54594,1.54601,1.5457,1.5457,395099999.0
2005-12-02 08:15:00,1.54604,1.54614,1.54588,1.54614,211900002.0
2005-12-02 08:16:00,1.54579,1.54604,1.54579,1.54604,69700000.0
2005-12-02 08:17:00,1.54595,1.54595,1.5458,1.5458,51900000.0
2005-12-02 08:18:00,1.54596,1.54603,1.54596,1.54603,16000000.0
2005-12-02 08:19:00,1.54603,1.54603,1.54576,1.54595,203000000.0
2005-12-02 08:20:00,1.54605,1.54605,1.54584,1.54589,214000001.0
2005-12-02 08:21:00,1.54591,1.54609,1.54573,1.54602,184599999.0
2005-12-02 08:22:00,1.54592,1.546,1.54581,1.54581,131900000.0
2005-12-02 08:23:00,1.54585,1.54605,1.54579,1.54595,181900001.0
2005-12-02 08:24:00,1.54592,1.54592,1.54575,1.54575,42300000.0
2005-12-02 08:25:00,1.54588,1.54605,1.54588,1.54605,183200002.0
2005-12-02 08:26:00,1.54605,1.54613,1.54587,1.54594,156899998.0
2005-12-02 08:27:00,1.54583,1.54601,1.54567,1.54592,170999998.0
2005-12-02 08:28:00,1.54594,1.54605,1.54586,1.54586,211700000.0
2005-12-02 08:29:00,1.54597,1.54613,1.54597,1.54613,99499998.0
2005-12-02 08:30:00,1.54602,1.54615,1.54602,1.54615,105400000.0
2005-12-02 08:31:00,1.54592,1.54615,1.54592,1.5461,286300002.0
2005-12-02 08:32:00,1.5461,1.54615,1.546,1.546,254899998.0
2005-12-02 08:33:00,1.54612,1.54615,1.54591,1.54598,336000003.0
2005-12-02 08:34:00,1.54609,1.54609,1.54596,1.54602,223700000.0
2005-12-02 08:35:00,1.54605,1.54605,1.546,1.546,4800000.0
2005-12-02 08:36:00,1.54604,1.54609,1.54589,1.54589,257000004.0
2005-12-02 08:37:00,1.54594,1.54605,1.54586,1.54605,199000001.0
2005-12-02 08:38:00,1.54602,1.54612,1.54592,1.54592,358300001.0
2005-12-02 08:39:00,1.54595,1.54614,1.54587,1.54601,329999996.0
2005-12-02 08:40:00,1.5461,1.5461,1.54576,1.54586,298900001.0
2005-12-02 08:41:00,1.54595,1.54595,1.54573,1.5458,311400000.0
2005-12-02 08:42:00,1.54578,1.54595,1.54572,1.5459,284499997.0
2005-12-02 08:43:00,1.5457,1.54587,1.54566,1.54587,161100003.0
2005-12-02 08:44:00,1.54588,1.54589,1.54573,1.54587,363200002.0
2005-12-02 08:45:00,1.54586,1.54595,1.54559,1.54595,307999999.0
2005-12-02 08:46:00,1.54585,1.5459,1.5457,1.54578,83000002.0
2005-12-02 08:47:00,1.54579,1.54595,1.54574,1.5459,267999998.0
2005-12-02 08:48:00,1.54578,1.54595,1.54562,1.54595,203499999.0
2005-12-02 08:49:00,1.54573,1.54592,1.54573,1.5459,218099998.0
2005-12-02 08:50:00,1.54579,1.54595,1.54573,1.54578,269300002.0
2005-12-02 08:51:00,1.54592,1.546,1.5458,1.54584,108599997.0
2005-12-02 08:52:00,1.54604,1.54619,1.54589,1.54615,233700002.0
2005-12-02 08:53:00,1.54608,1.54624,1.54602,1.54609,334400004.0
2005-12-02 08:54:00,1.54596,1.54612,1.54595,1.54608,282599998.0
2005-12-02 08:55:00,1.54617,1.54617,1.54596,1.54613,202700002.0
2005-12-02 08:56:00,1.5461,1.54628,1.5461,1.54626,348300003.0
2005-12-02 08:57:00,1.54622,1.54622,1.54598,1.54598,75200000.0
2005-12-02 08:58:00,1.54595,1.54623,1.54595,1.54623,134300005.0
2005-12-02 08:59:00,1.5462,1.54625,1.54612,1.54618,60800000.0
2005-12-02 09:00:00,1.54618,1.54625,1.54605,1.54618,297600001.0
2005-12-02 09:01:00,1.54621,1.54632,1.54612,1.54615,305700005.0
2005-12-02 09:02:00,1.54618,1.54623,1.5461,1.54618,170600000.0
2005-12-02 09:03:00,1.54623,1.54623,1.54596,1.54618,244499998.0
2005-12-02 09:04:00,1.54611,1.54613,1.54593,1.54606,131799999.0
2005-12-02 09:05:00,1.54615,1.54618,1.54597,1.54608,250300001.0
2005-12-02 09:06:00,1.54613,1.54613,1.54592,1.54592,415600003.0
2005-12-02 09:07:00,1.54613,1.54613,1.54593,1.54605,118800000.0
2005-12-02 09:08:00,1.54612,1.5462,1.54601,1.54601,285300006.0
2005-12-02 09:09:00,1.54614,1.54621,1.54598,1.5461,223700002.0
2005-12-02 09:10:00,1.54606,1.54616,1.54604,1.54614,112700004.0
2005-12-02 09:11:00,1.54607,1.54615,1.54597,1.546,345799995.0
2005-12-02 09:12:00,1.5461,1.5461,1.546,1.546,131000000.0
2005-12-02 09:13:00,1.54594,1.54606,1.54587,1.54591,273799999.0
2005-12-02 09:14:00,1.54597,1.54599,1.54575,1.5459,265000000.0
2005-12-02 09:15:00,1.54584,1.546,1.54578,1.54591,287200000.0
2005-12-02 09:16:00,1.5459,1.54595,1.54582,1.54588,81900000.0
2005-12-02 09:17:00,1.5459,1.5459,1.5458,1.5458,94300001.0
2005-12-02 09:18:00,1.54593,1.54593,1.54571,1.54593,239900000.0
2005-12-02 09:19:00,1.54572,1.5459,1.54572,1.5459,111799999.0
2005-12-02 09:20:00,1.54578,1.54594,1.54569,1.54583,263200002.0
2005-12-02 09:21:00,1.54599,1.54599,1.54571,1.54571,67799999.0
2005-12-02 09:22:00,1.54594,1.54605,1.54594,1.54605,178100002.0
2005-12-02 09:23:00,1.54593,1.54602,1.54579,1.54588,341799997.0
2005-12-02 09:24:00,1.54599,1.5461,1.54589,1.54599,312999998.0
2005-12-02 09:25:00,1.54593,1.54609,1.54584,1.54609,322800004.0
2005-12-02 09:26:00,1.54618,1.54621,1.54592,1.54607,258199996.0
2005-12-02 09:27:00,1.54596,1.54615,1.54583,1.54615,282399997.0
2005-12-02 09:28:00,1.546,1.5461,1.54571,1.54586,352100001.0
2005-12-02 09:29:00,1.54587,1.54587,1.54561,1.54564,175700001.0
2005-12-02 09:30:00,1.54572,1.5458,1.54557,1.54569,116299999.0
2005-12-02 09:31:00,1.5456,1.54569,1.54523,1.5453,284999998.0
2005-12-02 09:32:00,1.54512,1.54533,1.5451,1.54527,328200006.0
2005-12-02 09:33:00,1.54527,1.54538,1.5452,1.54538,274000000.0
2005-12-02 09:34:00,1.54536,1.54549,1.54525,1.54535,230800002.0
2005-12-02 09:35:00,1.54525,1.54537,1.5452,1.54529,376400008.0
2005-12-02 09:36:00,1.54523,1.54536,1.5451,1.5452,206300002.0
2005-12-02 09:37:00,1.54523,1.54534,1.54517,1.54527,109400000.0
2005-12-02 09:38:00,1.54537,1.54542,1.5452,1.54525,299700000.0
2005-12-02 09:39:00,1.54527,1.5454,1.545,1.54525,389399998.0
2005-12-02 09:40:00,1.54527,1.54527,1.54515,1.54515,79600000.0
2005-12-02 09:41:00,1.54518,1.54525,1.54506,1.5452,290799998.0
2005-12-02 09:42:00,1.54515,1.54541,1.54515,1.54525,273600002.0
2005-12-02 09:43:00,1.54506,1.54518,1.54488,1.54494,284200000.0
2005-12-02 09:44:00,1.54482,1.54497,1.54471,1.54491,305800006.0
2005-12-02 09:45:00,1.54488,1.545,1.54479,1.54481,222100002.0
2005-12-02 09:46:00,1.54489,1.54501,1.5447,1.54472,246699998.0
2005-12-02 09:47:00,1.54489,1.54507,1.54489,1.54501,221399999.0
2005-12-02 09:48:00,1.54501,1.54512,1.54491,1.54497,441699999.0
2005-12-02 09:49:00,1.54494,1.54508,1.54494,1.54508,178800000.0
2005-12-02 09:50:00,1.54512,1.54512,1.54483,1.54494,272100005.0
2005-12-02 09:51:00,1.54493,1.54493,1.54472,1.54472,152299998.0
2005-12-02 09:52:00,1.5447,1.54487,1.5447,1.54474,81300000.0
2005-12-02 09:53:00,1.54489,1.5449,1.54463,1.54479,309999999.0
2005-12-02 09:54:00,1.54484,1.54501,1.54475,1.54487,318399999.0
2005-12-02 09:55:00,1.54484,1.545,1.54472,1.54495,273100002.0
2005-12-02 09:56:00,1.54477,1.54495,1.54477,1.54493,233300002.0
2005-12-02 09:57:00,1.54489,1.54501,1.54483,1.54492,405000002.0
2005-12-02 09:58:00,1.54486,1.54498,1.54476,1.54498,277299999.0
2005-12-02 09:59:00,1.54498,1.54506,1.54478,1.54487,308500002.0
2005-12-02 10:00:00,1.54493,1.5451,1.54477,1.54491,211200002.0
2005-12-02 10:01:00,1.54493,1.54494,1.54477,1.54485,265099999.0
2005-12-02 10:02:00,1.54475,1.54502,1.54473,1.54492,324000000.0
2005-12-02 10:03:00,1.54492,1.54502,1.54483,1.54494,154100004.0
2005-12-02 10:04:00,1.54505,1.54505,1.54481,1.54493,330899997.0
2005-12-02 10:05:00,1.54474,1.54501,1.54474,1.54488,283199999.0
2005-12-02 10:06:00,1.54472,1.54472,1.54431,1.54445,143000000.0
2005-12-02 10:07:00,1.54433,1.54441,1.54414,1.54436,190899998.0
2005-12-02 10:08:00,1.54435,1.54446,1.54418,1.54432,430300002.0
2005-12-02 10:09:00,1.54426,1.54437,1.54412,1.54425,299699998.0
2005-12-02 10:10:00,1.54439,1.54439,1.54414,1.54414,186399999.0
2005-12-02 10:11:00,1.54425,1.5444,1.54412,1.54431,292199999.0
2005-12-02 10:12:00,1.54438,1.5444,1.54418,1.54418,229999999.0
2005-12-02 10:13:00,1.54441,1.54441,1.54427,1.54427,105699999.0
2005-12-02 10:14:00,1.54437,1.54444,1.54419,1.54436,318100001.0
2005-12-02 10:15:00,1.54442,1.54442,1.54425,1.54427,149000001.0
2005-12-02 10:16:00,1.54445,1.54445,1.54423,1.54429,495199996.0
2005-12-02 10:17:00,1.5443,1.54441,1.54419,1.54429,414900001.0
2005-12-02 10:18:00,1.54424,1.54439,1.54423,1.54426,165300005.0
2005-12-02 10:19:00,1.54439,1.54439,1.54424,1.54433,374499999.0
2005-12-02 10:20:00,1.54414,1.54434,1.54414,1.54427,323599997.0
2005-12-02 10:21:00,1.54412,1.54439,1.54412,1.54435,268700003.0
2005-12-02 10:22:00,1.54439,1.54443,1.54419,1.54421,287400000.0
2005-12-02 10:23:00,1.54438,1.54445,1.54425,1.54445,206500000.0
2005-12-02 10:24:00,1.54448,1.54449,1.54428,1.54442,234899998.0
2005-12-02 10:25:00,1.5445,1.54457,1.54421,1.54421,452799998.0
2005-12-02 10:26:00,1.5444,1.54455,1.54434,1.54435,154500003.0
2005-12-02 10:27:00,1.54442,1.54461,1.54439,1.54456,329900001.0
2005-12-02 10:28:00,1.54455,1.54455,1.54441,1.54448,274799999.0
2005-12-02 10:29:00,1.54445,1.54462,1.54439,1.54449,310900003.0
2005-12-02 10:30:00,1.54435,1.54458,1.54428,1.5445,259900003.0
2005-12-02 10:31:00,1.54444,1.5447,1.54444,1.54462,278799999.0
2005-12-02 10:32:00,1.54447,1.54458,1.54427,1.54443,347800003.0
2005-12-02 10:33:00,1.54443,1.54455,1.5443,1.54439,113000000.0
2005-12-02 10:34:00,1.54445,1.54448,1.54427,1.54427,179099999.0
2005-12-02 10:35:00,1.54439,1.54458,1.54433,1.54445,191800001.0
2005-12-02 10:36:00,1.54437,1.5446,1.54434,1.54458,392699999.0
2005-12-02 10:37:00,1.54453,1.54453,1.54426,1.5443,196900001.0
2005-12-02 10:38:00,1.54432,1.54456,1.54429,1.5445,304800001.0
2005-12-02 10:39:00,1.54441,1.54461,1.5444,1.54448,307700003.0
2005-12-02 10:40:00,1.54435,1.5446,1.54435,1.5445,292699998.0
2005-12-02 10:41:00,1.54439,1.54452,1.54417,1.54417,423099999.0
2005-12-02 10:42:00,1.54432,1.54443,1.54423,1.54428,355100002.0
2005-12-02 10:43:00,1.54436,1.54445,1.54401,1.54445,322100000.0
2005-12-02 10:44:00,1.54433,1.54442,1.54415,1.54438,224600000.0
2005-12-02 10:45:00,1.5444,1.54445,1.5444,1.54445,95099998.0
2005-12-02 10:46:00,1.54434,1.54434,1.54413,1.54423,324800006.0
2005-12-02 10:47:00,1.54421,1.54421,1.54378,1.54378,202300001.0
2005-12-02 10:48:00,1.54377,1.54393,1.54369,1.54373,212400002.0
2005-12-02 10:49:00,1.54367,1.54379,1.54361,1.5437,331000002.0
2005-12-02 10:50:00,1.54346,1.54374,1.54344,1.54374,205300000.0
2005-12-02 10:51:00,1.54373,1.54387,1.54357,1.54377,456399997.0
2005-12-02 10:52:00,1.54365,1.54377,1.54355,1.54365,154200001.0
2005-12-02 10:53:00,1.5437,1.54391,1.54369,1.54391,225999999.0
2005-12-02 10:54:00,1.54388,1.54389,1.54365,1.54365,281800001.0
2005-12-02 10:55:00,1.54365,1.54382,1.54351,1.54362,330100005.0
2005-12-02 10:56:00,1.54376,1.54384,1.54357,1.54375,309299999.0
2005-12-02 10:57:00,1.54378,1.54382,1.54352,1.54368,248400001.0
2005-12-02 10:58:00,1.54363,1.54371,1.54355,1.54363,201300002.0
2005-12-02 10:59:00,1.54358,1.54365,1.54341,1.54355,147300000.0
2005-12-02 11:00:00,1.54359,1.54359,1.54327,1.54335,285599996.0
2005-12-02 11:01:00,1.54347,1.54362,1.54335,1.54362,179000000.0
2005-12-02 11:02:00,1.54363,1.54363,1.54344,1.54344,112199998.0
2005-12-02 11:03:00,1.54358,1.54376,1.54352,1.54356,305599995.0
2005-12-02 11:04:00,1.54345,1.54374,1.54337,1.5437,304099999.0
2005-12-02 11:05:00,1.54358,1.54375,1.54355,1.54374,491399999.0
2005-12-02 11:06:00,1.54367,1.54392,1.54362,1.54381,304199997.0
2005-12-02 11:07:00,1.5439,1.54395,1.54367,1.5438,324299995.0
2005-12-02 11:08:00,1.54391,1.54412,1.54382,1.54407,337899999.0
2005-12-02 11:09:00,1.5439,1.54402,1.54383,1.54395,236200001.0
2005-12-02 11:10:00,1.54386,1.54399,1.54377,1.54389,226900000.0
2005-12-02 11:11:00,1.54391,1.54394,1.54373,1.54384,452899997.0
2005-12-02 11:12:00,1.54392,1.54394,1.54374,1.5438,277500001.0
2005-12-02 11:13:00,1.54382,1.54399,1.54378,1.54397,185599999.0
2005-12-02 11:14:00,1.5438,1.54398,1.5438,1.54395,307600003.0
2005-12-02 11:15:00,1.54375,1.54393,1.54367,1.54393,305600002.0
2005-12-02 11:16:00,1.54394,1.54395,1.54371,1.54374,227699998.0
2005-12-02 11:17:00,1.54372,1.54382,1.54359,1.54361,279200004.0
2005-12-02 11:18:00,1.5435,1.54365,1.5435,1.54365,198100003.0
2005-12-02 11:19:00,1.54359,1.54385,1.54359,1.54385,227100001.0
2005-12-02 11:20:00,1.5437,1.54387,1.54356,1.54365,506300001.0
2005-12-02 11:21:00,1.54365,1.54365,1.54349,1.54358,332500006.0
2005-12-02 11:22:00,1.5436,1.54372,1.54347,1.54347,435200001.0
2005-12-02 11:23:00,1.54366,1.54377,1.54352,1.54353,397200002.0
2005-12-02 11:24:00,1.54353,1.54375,1.54353,1.5437,381200001.0
2005-12-02 11:25:00,1.5437,1.54375,1.5434,1.54365,383699999.0
2005-12-02 11:26:00,1.54357,1.54373,1.54349,1.54367,348099999.0
2005-12-02 11:27:00,1.54354,1.54382,1.54354,1.54382,327500002.0
2005-12-02 11:28:00,1.54378,1.54385,1.54366,1.54369,179200000.0
2005-12-02 11:29:00,1.54378,1.54381,1.54364,1.54364,308700001.0
2005-12-02 11:30:00,1.54376,1.5438,1.54353,1.54356,276900004.0
2005-12-02 11:31:00,1.54372,1.54382,1.54364,1.54369,361900005.0
2005-12-02 11:32:00,1.54373,1.54385,1.54365,1.54383,617000002.0
2005-12-02 11:33:00,1.54384,1.54394,1.54378,1.54387,239099998.0
2005-12-02 11:34:00,1.5438,1.54385,1.54361,1.5437,265600001.0
2005-12-02 11:35:00,1.54378,1.5439,1.54361,1.54374,314200004.0
2005-12-02 11:36:00,1.54398,1.54402,1.54381,1.54388,257900005.0
2005-12-02 11:37:00,1.54396,1.54398,1.54383,1.54384,270399999.0
2005-12-02 11:38:00,1.54394,1.54402,1.54384,1.54402,173400002.0
2005-12-02 11:39:00,1.54396,1.54412,1.54387,1.54408,358800005.0
2005-12-02 11:40:00,1.54407,1.54421,1.54392,1.54406,314800003.0
2005-12-02 11:41:00,1.54399,1.54421,1.54391,1.54408,456099999.0
2005-12-02 11:42:00,1.54397,1.54412,1.54382,1.54404,217200001.0
2005-12-02 11:43:00,1.54395,1.54416,1.54394,1.544,458099997.0
2005-12-02 11:44:00,1.54372,1.54389,1.5435,1.54369,197199999.0
2005-12-02 11:45:00,1.54371,1.5438,1.54354,1.54364,365200002.0
2005-12-02 11:46:00,1.54381,1.54381,1.5435,1.5435,131800000.0
2005-12-02 11:47:00,1.5435,1.54368,1.54338,1.5435,268000005.0
2005-12-02 11:48:00,1.54353,1.54353,1.54323,1.54329,141599998.0
2005-12-02 11:49:00,1.54337,1.54349,1.54322,1.54337,335500003.0
2005-12-02 11:50:00,1.54333,1.5436,1.54333,1.5436,576099992.0
2005-12-02 11:51:00,1.54361,1.54374,1.5434,1.54351,364900000.0
2005-12-02 11:52:00,1.5434,1.54372,1.5434,1.54372,404800004.0
2005-12-02 11:53:00,1.54367,1.54383,1.54367,1.54369,202099999.0
2005-12-02 11:54:00,1.54365,1.54365,1.5434,1.5434,357200001.0
2005-12-02 11:55:00,1.54333,1.5436,1.54333,1.54349,364100007.0
2005-12-02 11:56:00,1.54338,1.54362,1.54335,1.54362,297500004.0
2005-12-02 11:57:00,1.54357,1.54372,1.54345,1.54362,236400002.0
2005-12-02 11:58:00,1.54373,1.54373,1.54343,1.54349,289400001.0
2005-12-02 11:59:00,1.54355,1.54373,1.54349,1.54368,190700003.0
2005-12-02 12:00:00,1.54375,1.54375,1.5435,1.5435,373400007.0
2005-12-02 12:01:00,1.54351,1.54378,1.54351,1.54368,297799999.0
2005-12-02 12:02:00,1.54359,1.54375,1.54352,1.54375,393299997.0
2005-12-02 12:03:00,1.54359,1.5437,1.54338,1.54357,269699999.0
2005-12-02 12:04:00,1.54343,1.54351,1.54337,1.54344,33600000.0
2005-12-02 12:05:00,1.5435,1.54359,1.54333,1.54333,156700001.0
2005-12-02 12:06:00,1.54355,1.54355,1.54324,1.54337,200699998.0
2005-12-02 12:07:00,1.54353,1.54367,1.54343,1.54343,263699999.0
2005-12-02 12:08:00,1.54362,1.54362,1.54337,1.54337,374000005.0
2005-12-02 12:09:00,1.54355,1.54371,1.5435,1.54351,220300004.0
2005-12-02 12:10:00,1.54365,1.54372,1.54341,1.54355,211200002.0
2005-12-02 12:11:00,1.54341,1.54358,1.54329,1.54358,483799997.0
2005-12-02 12:12:00,1.5436,1.54365,1.54346,1.54346,298800001.0
2005-12-02 12:13:00,1.5436,1.54367,1.54353,1.54361,33900000.0
2005-12-02 12:14:00,1.54371,1.5438,1.54366,1.54376,304100004.0
2005-12-02 12:15:00,1.54383,1.54383,1.54362,1.54371,375500005.0
2005-12-02 12:16:00,1.54361,1.54366,1.54345,1.54345,254000002.0
2005-12-02 12:17:00,1.54357,1.54364,1.54348,1.54357,268699995.0
2005-12-02 12:18:00,1.54353,1.54371,1.54353,1.54367,352900000.0
2005-12-02 12:19:00,1.54364,1.54378,1.54359,1.54359,209200003.0
2005-12-02 12:20:00,1.54336,1.5436,1.54335,1.54341,209700001.0
2005-12-02 12:21:00,1.54343,1.54365,1.54343,1.54365,102800002.0
2005-12-02 12:22:00,1.5435,1.54365,1.54342,1.54365,335299998.0
2005-12-02 12:23:00,1.54356,1.54365,1.54339,1.54353,176700002.0
2005-12-02 12:24:00,1.5436,1.54365,1.5435,1.54359,183699999.0
2005-12-02 12:25:00,1.54365,1.54368,1.54346,1.54346,380100004.0
2005-12-02 12:26:00,1.54351,1.54365,1.54345,1.5436,212200000.0
2005-12-02 12:27:00,1.5436,1.5436,1.54341,1.54348,241100002.0
2005-12-02 12:28:00,1.54333,1.54365,1.54333,1.54363,259600001.0
2005-12-02 12:29:00,1.54355,1.54374,1.54346,1.54358,185099999.0
2005-12-02 12:30:00,1.54349,1.54368,1.54346,1.54367,235900002.0
2005-12-02 12:31:00,1.54373,1.54373,1.54348,1.5436,176399998.0
2005-12-02 12:32:00,1.54365,1.54365,1.54342,1.54346,263800001.0
2005-12-02 12:33:00,1.54352,1.54365,1.54352,1.54365,67100002.0
2005-12-02 12:34:00,1.54355,1.54365,1.54333,1.54338,324500002.0
2005-12-02 12:35:00,1.54349,1.54349,1.54337,1.54337,97700001.0
2005-12-02 12:36:00,1.54357,1.54358,1.54333,1.54349,222600003.0
2005-12-02 12:37:00,1.54338,1.5435,1.54332,1.54347,353399996.0
2005-12-02 12:38:00,1.54341,1.54352,1.5433,1.5433,261300001.0
2005-12-02 12:39:00,1.54325,1.5434,1.5432,1.54338,279999998.0
2005-12-02 12:40:00,1.54331,1.5435,1.54323,1.54346,204400000.0
2005-12-02 12:41:00,1.54348,1.54353,1.54328,1.54329,307000000.0
2005-12-02 12:42:00,1.54347,1.5435,1.54331,1.54332,139100000.0
2005-12-02 12:43:00,1.5434,1.5434,1.54319,1.54329,356999999.0
2005-12-02 12:44:00,1.54316,1.54345,1.54316,1.54345,66300000.0
2005-12-02 12:45:00,1.54337,1.54345,1.54327,1.5434,181100000.0
2005-12-02 12:46:00,1.54342,1.54345,1.54324,1.54334,312400001.0
2005-12-02 12:47:00,1.54337,1.54345,1.54322,1.54337,174200002.0
2005-12-02 12:48:00,1.54321,1.54345,1.54321,1.54345,136000001.0
2005-12-02 12:49:00,1.54337,1.54352,1.54337,1.54352,66300000.0
2005-12-02 12:50:00,1.54335,1.54355,1.54331,1.54345,142800000.0
2005-12-02 12:51:00,1.54355,1.54355,1.5434,1.54345,212699998.0
2005-12-02 12:52:00,1.54308,1.54355,1.54308,1.5435,482100005.0
2005-12-02 12:53:00,1.54338,1.54355,1.54323,1.54355,457700003.0
2005-12-02 12:54:00,1.5435,1.54355,1.54342,1.54345,198899999.0
2005-12-02 12:55:00,1.54359,1.54373,1.54358,1.54373,244499998.0
2005-12-02 12:56:00,1.54371,1.54384,1.54353,1.54367,273600003.0
2005-12-02 12:57:00,1.54356,1.54364,1.54344,1.54357,221200003.0
2005-12-02 12:58:00,1.54357,1.5436,1.54337,1.54342,304000001.0
2005-12-02 12:59:00,1.54348,1.54375,1.54336,1.5436,87699999.0
2005-12-02 13:00:00,1.54368,1.54383,1.54365,1.54381,317000003.0
2005-12-02 13:01:00,1.54389,1.54402,1.54359,1.54386,360799999.0
2005-12-02 13:02:00,1.54383,1.54392,1.54354,1.54367,147099998.0
2005-12-02 13:03:00,1.5436,1.5438,1.54359,1.54377,443300003.0
2005-12-02 13:04:00,1.54348,1.54367,1.54339,1.5435,323699999.0
2005-12-02 13:05:00,1.54364,1.54364,1.54343,1.54349,170799999.0
2005-12-02 13:06:00,1.54339,1.54359,1.54339,1.54345,259699999.0
2005-12-02 13:07:00,1.5436,1.54366,1.54334,1.54334,329799996.0
2005-12-02 13:08:00,1.54347,1.54361,1.54343,1.54355,107400001.0
2005-12-02 13:09:00,1.54358,1.54365,1.54352,1.5436,32999999.0
2005-12-02 13:10:00,1.54342,1.54365,1.54342,1.54365,138100000.0
2005-12-02 13:11:00,1.54373,1.54382,1.54355,1.54356,332600000.0
2005-12-02 13:12:00,1.54378,1.54378,1.54353,1.54361,199100000.0
2005-12-02 13:13:00,1.54368,1.54396,1.54368,1.54396,331800000.0
2005-12-02 13:14:00,1.54403,1.54406,1.54387,1.54392,259599999.0
2005-12-02 13:15:00,1.54393,1.54408,1.54393,1.54408,105400003.0
2005-12-02 13:16:00,1.5441,1.54415,1.54396,1.54398,356599999.0
2005-12-02 13:17:00,1.54402,1.54415,1.54402,1.54415,52300000.0
2005-12-02 13:18:00,1.54405,1.54418,1.5439,1.54392,397600004.0
2005-12-02 13:19:00,1.54408,1.54421,1.54395,1.54404,305800005.0
2005-12-02 13:20:00,1.54417,1.54422,1.54405,1.54405,136000000.0
2005-12-02 13:21:00,1.54422,1.54438,1.54417,1.54423,181699999.0
2005-12-02 13:22:00,1.54425,1.54433,1.54412,1.54422,340100004.0
2005-12-02 13:23:00,1.54415,1.54425,1.54394,1.54412,228699998.0
2005-12-02 13:24:00,1.54401,1.54426,1.54401,1.54418,333399996.0
2005-12-02 13:25:00,1.54401,1.54413,1.54375,1.54395,395800002.0
2005-12-02 13:26:00,1.54406,1.54421,1.54382,1.544,353500002.0
2005-12-02 13:27:00,1.5439,1.54414,1.5439,1.5441,245399999.0
2005-12-02 13:28:00,1.54391,1.54415,1.54391,1.54415,233600000.0
2005-12-02 13:29:00,1.54389,1.54415,1.54389,1.54414,227000003.0
2005-12-02 13:30:00,1.5441,1.54413,1.54395,1.54406,329700000.0
2005-12-02 13:31:00,1.54413,1.54415,1.54398,1.54401,300199998.0
2005-12-02 13:32:00,1.5441,1.54418,1.54402,1.54402,357799999.0
2005-12-02 13:33:00,1.54404,1.54407,1.54386,1.54386,321300006.0
2005-12-02 13:34:00,1.54389,1.54404,1.54384,1.54401,241400001.0
2005-12-02 13:35:00,1.54397,1.54398,1.54381,1.54382,372000003.0
2005-12-02 13:36:00,1.54391,1.54403,1.54381,1.54384,343700007.0
2005-12-02 13:37:00,1.54399,1.54399,1.54384,1.54384,142499999.0
2005-12-02 13:38:00,1.54375,1.54392,1.54375,1.54382,294899998.0
2005-12-02 13:39:00,1.54383,1.54388,1.54373,1.54373,199299999.0
2005-12-02 13:40:00,1.54381,1.54391,1.54369,1.54388,343200003.0
2005-12-02 13:41:00,1.54372,1.54387,1.54358,1.54373,96599996.0
2005-12-02 13:42:00,1.54352,1.54389,1.54352,1.54382,263600007.0
2005-12-02 13:43:00,1.54388,1.54388,1.54372,1.54372,198099998.0
2005-12-02 13:44:00,1.54381,1.54398,1.54375,1.54398,344500001.0
2005-12-02 13:45:00,1.54404,1.54408,1.54393,1.54408,148599999.0
2005-12-02 13:46:00,1.54407,1.54407,1.54378,1.54385,322300006.0
2005-12-02 13:47:00,1.54387,1.5439,1.54363,1.54363,259499999.0
2005-12-02 13:48:00,1.54381,1.5439,1.54361,1.54388,402000005.0
2005-12-02 13:49:00,1.54389,1.54395,1.54384,1.54392,148699998.0
2005-12-02 13:50:00,1.5439,1.54395,1.54373,1.5438,240200001.0
2005-12-02 13:51:00,1.54387,1.54398,1.54373,1.5438,387900004.0
2005-12-02 13:52:00,1.5439,1.5439,1.5438,1.5438,93500000.0
2005-12-02 13:53:00,1.54394,1.54394,1.54371,1.54371,225100002.0
2005-12-02 13:54:00,1.54395,1.54395,1.54372,1.54387,342399995.0
2005-12-02 13:55:00,1.54388,1.54395,1.54378,1.5439,489099996.0
2005-12-02 13:56:00,1.54388,1.54395,1.54371,1.54395,282000004.0
2005-12-02 13:57:00,1.54386,1.54405,1.54386,1.54398,277800003.0
2005-12-02 13:58:00,1.54379,1.54393,1.54378,1.54385,148499997.0
2005-12-02 13:59:00,1.54377,1.544,1.54363,1.54391,224200000.0
2005-12-02 14:00:00,1.54395,1.5441,1.5439,1.54405,307500004.0
2005-12-02 14:01:00,1.54381,1.54411,1.54381,1.54402,311700003.0
2005-12-02 14:02:00,1.54413,1.54413,1.5438,1.54384,453800002.0
2005-12-02 14:03:00,1.5434,1.54397,1.5434,1.54397,145499999.0
2005-12-02 14:04:00,1.54375,1.54387,1.54356,1.54372,227599997.0
2005-12-02 14:05:00,1.54384,1.54394,1.54384,1.54394,79799999.0
2005-12-02 14:06:00,1.5439,1.544,1.5437,1.5439,307799998.0
2005-12-02 14:07:00,1.54383,1.54397,1.54381,1.54392,324300002.0
2005-12-02 14:08:00,1.54392,1.54408,1.54383,1.54391,239399996.0
2005-12-02 14:09:00,1.54405,1.5441,1.54384,1.54384,442200001.0
2005-12-02 14:10:00,1.54399,1.54399,1.54382,1.54383,541600000.0
2005-12-02 14:11:00,1.54397,1.54413,1.54397,1.54409,352200000.0
2005-12-02 14:12:00,1.54392,1.54412,1.54391,1.54401,268300001.0
2005-12-02 14:13:00,1.54411,1.54416,1.54393,1.54409,240599997.0
2005-12-02 14:14:00,1.54397,1.54408,1.54389,1.54405,293700002.0
2005-12-02 14:15:00,1.54407,1.54408,1.54387,1.54387,271700002.0
2005-12-02 14:16:00,1.54398,1.54402,1.54383,1.54394,150200001.0
2005-12-02 14:17:00,1.5439,1.54399,1.54375,1.54386,386500003.0
2005-12-02 14:18:00,1.54392,1.54409,1.54384,1.54391,269999999.0
2005-12-02 14:19:00,1.54408,1.54409,1.54393,1.54394,274900005.0
2005-12-02 14:20:00,1.54391,1.54413,1.54376,1.54413,504800003.0
2005-12-02 14:21:00,1.54415,1.54418,1.54397,1.54397,392300004.0
2005-12-02 14:22:00,1.54408,1.54413,1.54389,1.54393,250199999.0
2005-12-02 14:23:00,1.54408,1.54415,1.54396,1.54396,251499999.0
2005-12-02 14:24:00,1.54407,1.54413,1.54386,1.54408,315300001.0
2005-12-02 14:25:00,1.5441,1.54415,1.5441,1.54415,55600002.0
2005-12-02 14:26:00,1.54404,1.54415,1.54382,1.5441,454900004.0
2005-12-02 14:27:00,1.54397,1.54415,1.54385,1.54408,394600002.0
2005-12-02 14:28:00,1.54374,1.54405,1.54374,1.54393,136600000.0
2005-12-02 14:29:00,1.54389,1.54396,1.54369,1.54387,331700000.0
2005-12-02 14:30:00,1.54372,1.54382,1.54344,1.54356,343600004.0
2005-12-02 14:31:00,1.54356,1.54358,1.54328,1.5435,361000002.0
2005-12-02 14:32:00,1.54362,1.54362,1.54326,1.54344,325200000.0
2005-12-02 14:33:00,1.54348,1.54352,1.54336,1.54342,282399998.0
2005-12-02 14:34:00,1.54342,1.54348,1.54331,1.54348,125100001.0
2005-12-02 14:35:00,1.5435,1.54354,1.54319,1.54319,479300006.0
2005-12-02 14:36:00,1.54358,1.54359,1.54339,1.54346,288000003.0
2005-12-02 14:37:00,1.54355,1.54363,1.54349,1.5436,322599997.0
2005-12-02 14:38:00,1.5436,1.5436,1.5434,1.5434,205299998.0
2005-12-02 14:39:00,1.54348,1.5435,1.54335,1.5434,305099999.0
2005-12-02 14:40:00,1.54352,1.54371,1.5434,1.54356,235600001.0
2005-12-02 14:41:00,1.54356,1.54363,1.54342,1.54342,180999998.0
2005-12-02 14:42:00,1.54362,1.54367,1.54337,1.54365,404900003.0
2005-12-02 14:43:00,1.54354,1.54382,1.54353,1.54382,328700002.0
2005-12-02 14:44:00,1.54363,1.54375,1.5435,1.54365,247800005.0
2005-12-02 14:45:00,1.54361,1.54371,1.54347,1.54362,323799996.0
2005-12-02 14:46:00,1.5437,1.54373,1.54357,1.54368,313600002.0
2005-12-02 14:47:00,1.54358,1.54375,1.54357,1.54375,180400004.0
2005-12-02 14:48:00,1.54365,1.54375,1.54353,1.54367,53500000.0
2005-12-02 14:49:00,1.54345,1.54374,1.54345,1.54356,288200003.0
2005-12-02 14:50:00,1.54373,1.54374,1.54351,1.54359,273400004.0
2005-12-02 14:51:00,1.5436,1.5436,1.54331,1.54348,299600005.0
2005-12-02 14:52:00,1.54359,1.54359,1.54352,1.54354,42500000.0
2005-12-02 14:53:00,1.54346,1.54359,1.54334,1.54347,230200002.0
2005-12-02 14:54:00,1.54349,1.54357,1.54342,1.54346,167100001.0
2005-12-02 14:55:00,1.54341,1.54362,1.54341,1.54352,130200001.0
2005-12-02 14:56:00,1.54359,1.54359,1.54347,1.54347,71100000.0
2005-12-02 14:57:00,1.54363,1.54374,1.54353,1.54354,373700000.0
2005-12-02 14:58:00,1.54353,1.54368,1.54344,1.54344,183000002.0
2005-12-02 14:59:00,1.5435,1.54371,1.54345,1.54345,300300002.0
2005-12-02 15:00:00,1.54366,1.54373,1.54359,1.5437,343300004.0
2005-12-02 15:01:00,1.54366,1.54371,1.54345,1.54345,361900001.0
2005-12-02 15:02:00,1.54366,1.54374,1.54359,1.54359,360099998.0
2005-12-02 15:03:00,1.54371,1.54385,1.54362,1.54371,246100004.0
2005-12-02 15:04:00,1.5438,1.54395,1.54374,1.54392,343799999.0
2005-12-02 15:05:00,1.54379,1.54398,1.54365,1.54383,278700004.0
2005-12-02 15:06:00,1.54387,1.54401,1.54375,1.54394,326499999.0
2005-12-02 15:07:00,1.54383,1.54387,1.54368,1.54368,320400004.0
2005-12-02 15:08:00,1.54357,1.5437,1.54339,1.54358,151700001.0
2005-12-02 15:09:00,1.54381,1.54381,1.54358,1.54358,53300000.0
2005-12-02 15:10:00,1.5436,1.5438,1.54353,1.54361,371300007.0
2005-12-02 15:11:00,1.5438,1.54382,1.54366,1.54372,279999999.0
2005-12-02 15:12:00,1.54373,1.54373,1.54354,1.54354,188100004.0
2005-12-02 15:13:00,1.54369,1.54369,1.54357,1.54357,80700002.0
2005-12-02 15:14:00,1.54367,1.54367,1.54349,1.54349,214999998.0
2005-12-02 15:15:00,1.54342,1.54367,1.54337,1.54348,619899997.0
2005-12-02 15:16:00,1.54352,1.54358,1.54351,1.54355,56400000.0
2005-12-02 15:17:00,1.54365,1.54365,1.5435,1.54358,257900001.0
2005-12-02 15:18:00,1.54347,1.54365,1.54335,1.54365,215900000.0
2005-12-02 15:19:00,1.54358,1.54365,1.54344,1.5436,302600002.0
2005-12-02 15:20:00,1.54354,1.54372,1.54354,1.54364,221899997.0
2005-12-02 15:21:00,1.54342,1.54365,1.54342,1.54363,212700000.0
2005-12-02 15:22:00,1.54343,1.54356,1.54337,1.54349,96700000.0
2005-12-02 15:23:00,1.54329,1.54351,1.54321,1.54338,199399998.0
2005-12-02 15:24:00,1.54343,1.54364,1.54343,1.54359,373200005.0
2005-12-02 15:25:00,1.54355,1.54363,1.54339,1.5436,240999999.0
2005-12-02 15:26:00,1.54361,1.54368,1.54349,1.54352,210899999.0
2005-12-02 15:27:00,1.54363,1.54363,1.54345,1.54355,238500001.0
2005-12-02 15:28:00,1.54345,1.54357,1.54336,1.54351,426600003.0
2005-12-02 15:29:00,1.54358,1.54363,1.54334,1.54334,300100000.0
2005-12-02 15:30:00,1.54341,1.54366,1.54341,1.5436,165800002.0
2005-12-02 15:31:00,1.54361,1.54363,1.54331,1.54358,274800001.0
2005-12-02 15:32:00,1.54347,1.54361,1.54336,1.54361,111100001.0
2005-12-02 15:33:00,1.5436,1.54373,1.54348,1.54361,229600001.0
2005-12-02 15:34:00,1.54357,1.54361,1.54331,1.54331,119000001.0
2005-12-02 15:35:00,1.54357,1.54372,1.54349,1.5436,242099999.0
2005-12-02 15:36:00,1.54357,1.54368,1.54344,1.54348,161100001.0
2005-12-02 15:37:00,1.54355,1.54369,1.54344,1.54344,335600001.0
2005-12-02 15:38:00,1.54349,1.54361,1.54336,1.54347,240500003.0
2005-12-02 15:39:00,1.54354,1.54364,1.54347,1.54347,218400000.0
2005-12-02 15:40:00,1.54343,1.54359,1.54343,1.54359,84700001.0
2005-12-02 15:41:00,1.54345,1.54347,1.5433,1.54334,34100000.0
2005-12-02 15:42:00,1.5433,1.54347,1.5433,1.54347,81600002.0
2005-12-02 15:43:00,1.54331,1.54352,1.54326,1.54337,204900003.0
2005-12-02 15:44:00,1.54336,1.54348,1.54332,1.5434,262200000.0
2005-12-02 15:45:00,1.54333,1.54349,1.54326,1.54326,262799996.0
2005-12-02 15:46:00,1.54341,1.5435,1.54323,1.5434,222300001.0
2005-12-02 15:47:00,1.5437,1.5439,1.54368,1.54387,222599999.0
2005-12-02 15:48:00,1.54398,1.54406,1.54371,1.54391,284199999.0
2005-12-02 15:49:00,1.544,1.54435,1.544,1.54435,337900000.0
2005-12-02 15:50:00,1.54443,1.54468,1.5444,1.54452,314900001.0
2005-12-02 15:51:00,1.54456,1.54462,1.54436,1.54436,128100000.0
2005-12-02 15:52:00,1.54442,1.54454,1.54426,1.54434,293100006.0
2005-12-02 15:53:00,1.54435,1.54438,1.54402,1.54402,188599997.0
2005-12-02 15:54:00,1.54406,1.54419,1.54402,1.54418,291500000.0
2005-12-02 15:55:00,1.54411,1.54411,1.54387,1.54404,339499997.0
2005-12-02 15:56:00,1.54404,1.54415,1.54392,1.54406,456300000.0
2005-12-02 15:57:00,1.54398,1.54449,1.54398,1.54449,240600002.0
2005-12-02 15:58:00,1.5445,1.5445,1.5443,1.5443,178800001.0
2005-12-02 15:59:00,1.54423,1.54446,1.54422,1.54422,347100002.0
2005-12-02 16:00:00,1.5442,1.54433,1.54412,1.54421,348700000.0
2005-12-02 16:01:00,1.54397,1.54426,1.54397,1.5442,291399996.0
2005-12-02 16:02:00,1.5443,1.5444,1.5441,1.54424,304800000.0
2005-12-02 16:03:00,1.54413,1.54444,1.54407,1.54444,519500002.0
2005-12-02 16:04:00,1.54431,1.54444,1.54425,1.54433,198100003.0
2005-12-02 16:05:00,1.54432,1.54432,1.5441,1.54416,343900001.0
2005-12-02 16:06:00,1.54425,1.54433,1.54408,1.54425,293099997.0
2005-12-02 16:07:00,1.54417,1.5444,1.54404,1.5443,232700000.0
2005-12-02 16:08:00,1.54427,1.54431,1.54407,1.54407,550999998.0
2005-12-02 16:09:00,1.54414,1.54432,1.54394,1.544,369400002.0
2005-12-02 16:10:00,1.54403,1.54418,1.54383,1.54409,166200001.0
2005-12-02 16:11:00,1.54423,1.54423,1.54388,1.54388,244699999.0
2005-12-02 16:12:00,1.54406,1.54435,1.54399,1.54435,167899997.0
2005-12-02 16:13:00,1.54402,1.54427,1.54402,1.54419,239400001.0
2005-12-02 16:14:00,1.54406,1.54424,1.54393,1.54418,330800003.0
2005-12-02 16:15:00,1.54378,1.54421,1.54378,1.54403,149600002.0
2005-12-02 16:16:00,1.54403,1.54422,1.54395,1.544,614200005.0
2005-12-02 16:17:00,1.54397,1.5441,1.54385,1.54385,387399999.0
2005-12-02 16:18:00,1.54407,1.54413,1.54393,1.54405,126799998.0
2005-12-02 16:19:00,1.54399,1.54412,1.54388,1.54402,306999999.0
2005-12-02 16:20:00,1.54395,1.54413,1.54392,1.54402,266800001.0
2005-12-02 16:21:00,1.54395,1.54402,1.54382,1.544,291600002.0
2005-12-02 16:22:00,1.54386,1.544,1.54386,1.544,89500000.0
2005-12-02 16:23:00,1.54394,1.54404,1.54381,1.54389,241000000.0
2005-12-02 16:24:00,1.54384,1.54411,1.54384,1.54407,191700001.0
2005-12-02 16:25:00,1.54393,1.54407,1.54392,1.544,178800000.0
2005-12-02 16:26:00,1.54384,1.54397,1.5435,1.54375,460900007.0
2005-12-02 16:27:00,1.54383,1.54395,1.5437,1.54378,267800004.0
2005-12-02 16:28:00,1.54372,1.54398,1.54372,1.54395,331300005.0
2005-12-02 16:29:00,1.544,1.544,1.54379,1.54391,202700004.0
2005-12-02 16:30:00,1.54382,1.544,1.54364,1.54385,190900001.0
2005-12-02 16:31:00,1.54377,1.544,1.54375,1.54393,281599999.0
2005-12-02 16:32:00,1.54397,1.54401,1.54386,1.54389,188800001.0
2005-12-02 16:33:00,1.54368,1.54384,1.54359,1.54371,83500001.0
2005-12-02 16:34:00,1.54358,1.54375,1.54353,1.54368,293799999.0
2005-12-02 16:35:00,1.54367,1.5438,1.54359,1.5436,233000004.0
2005-12-02 16:36:00,1.54358,1.54364,1.54343,1.54364,230199999.0
2005-12-02 16:37:00,1.54358,1.54364,1.5434,1.5434,365900000.0
2005-12-02 16:38:00,1.54352,1.54357,1.54333,1.54348,301300000.0
2005-12-02 16:39:00,1.54336,1.54354,1.54336,1.54342,311400001.0
2005-12-02 16:40:00,1.54334,1.54346,1.54328,1.54339,66400001.0
2005-12-02 16:41:00,1.54342,1.54346,1.54329,1.5433,258799996.0
2005-12-02 16:42:00,1.54329,1.54371,1.54329,1.54364,214800003.0
2005-12-02 16:43:00,1.54344,1.5436,1.54326,1.54345,88600000.0
2005-12-02 16:44:00,1.5435,1.54371,1.54348,1.54359,204200000.0
2005-12-02 16:45:00,1.54348,1.54365,1.54345,1.5436,295800001.0
2005-12-02 16:46:00,1.54356,1.54363,1.54341,1.54352,219400003.0
2005-12-02 16:47:00,1.54356,1.54356,1.5434,1.54347,486700005.0
2005-12-02 16:48:00,1.54332,1.54351,1.54331,1.54335,372900004.0
2005-12-02 16:49:00,1.54343,1.54352,1.54336,1.5434,389599999.0
2005-12-02 16:50:00,1.54353,1.54353,1.54331,1.54345,269299996.0
2005-12-02 16:51:00,1.54335,1.54358,1.54322,1.54339,237399996.0
2005-12-02 16:52:00,1.54349,1.54353,1.5434,1.54343,198600000.0
2005-12-02 16:53:00,1.54337,1.5435,1.5433,1.5433,231500002.0
2005-12-02 16:54:00,1.54305,1.54334,1.54287,1.54294,318999996.0
2005-12-02 16:55:00,1.54291,1.54291,1.54254,1.54263,483999996.0
2005-12-02 16:56:00,1.54248,1.54265,1.54242,1.54256,308100001.0
2005-12-02 16:57:00,1.54246,1.54262,1.54239,1.54262,261500000.0
2005-12-02 16:58:00,1.54246,1.54257,1.54226,1.54233,207800002.0
2005-12-02 16:59:00,1.54246,1.54261,1.54227,1.54261,206100000.0
2005-12-02 17:00:00,1.54251,1.5428,1.54243,1.5428,290400001.0
2005-12-02 17:01:00,1.54285,1.54296,1.54272,1.54296,307000001.0
2005-12-02 17:02:00,1.54303,1.54321,1.54303,1.54321,98199998.0
2005-12-02 17:03:00,1.54329,1.54339,1.54302,1.54321,326200003.0
2005-12-02 17:04:00,1.5433,1.5435,1.54323,1.54323,372600002.0
2005-12-02 17:05:00,1.54342,1.54354,1.54333,1.5434,335900002.0
2005-12-02 17:06:00,1.54337,1.54359,1.54324,1.54348,412099998.0
2005-12-02 17:07:00,1.54356,1.54356,1.54332,1.54337,399999996.0
2005-12-02 17:08:00,1.54342,1.54363,1.54336,1.54363,315999999.0
2005-12-02 17:09:00,1.54351,1.54358,1.54338,1.54352,173399997.0
2005-12-02 17:10:00,1.54344,1.54344,1.54319,1.54319,303399999.0
2005-12-02 17:11:00,1.54352,1.54352,1.54335,1.54335,69000002.0
2005-12-02 17:12:00,1.5435,1.54364,1.54343,1.54364,248100002.0
2005-12-02 17:13:00,1.54368,1.54369,1.54352,1.54356,214000000.0
2005-12-02 17:14:00,1.54365,1.54365,1.54344,1.54357,234500001.0
2005-12-02 17:15:00,1.54364,1.54364,1.54328,1.54363,238799998.0
2005-12-02 17:16:00,1.54355,1.5437,1.5434,1.54353,430699998.0
2005-12-02 17:17:00,1.5435,1.54363,1.54339,1.54357,288399996.0
2005-12-02 17:18:00,1.54348,1.54348,1.54324,1.54324,126699998.0
2005-12-02 17:19:00,1.54334,1.54342,1.5432,1.54327,226799997.0
2005-12-02 17:20:00,1.54337,1.54341,1.54323,1.54329,278999997.0
2005-12-02 17:21:00,1.54337,1.5436,1.54317,1.54331,442099994.0
2005-12-02 17:22:00,1.54323,1.54337,1.54314,1.54337,311599995.0
2005-12-02 17:23:00,1.5432,1.54334,1.54315,1.54328,127499999.0
2005-12-02 17:24:00,1.54334,1.54334,1.54307,1.54307,283100002.0
2005-12-02 17:25:00,1.54315,1.54333,1.54307,1.54328,334600002.0
2005-12-02 17:26:00,1.54325,1.54336,1.54314,1.54329,295899995.0
2005-12-02 17:27:00,1.5433,1.54338,1.54322,1.54329,244099997.0
2005-12-02 17:28:00,1.5432,1.54337,1.54307,1.54327,302200000.0
2005-12-02 17:29:00,1.5434,1.5436,1.54337,1.54353,102299999.0
2005-12-02 17:30:00,1.5434,1.54359,1.54328,1.54331,259500000.0
2005-12-02 17:31:00,1.54338,1.54355,1.54332,1.5435,505600002.0
2005-12-02 17:32:00,1.54355,1.54358,1.54336,1.54337,212200000.0
2005-12-02 17:33:00,1.54323,1.54341,1.54315,1.54341,129600000.0
2005-12-02 17:34:00,1.5435,1.5435,1.54326,1.54339,408300000.0
2005-12-02 17:35:00,1.54342,1.54347,1.54312,1.54323,226999998.0
2005-12-02 17:36:00,1.54307,1.54346,1.54307,1.54338,401000003.0
2005-12-02 17:37:00,1.54318,1.54341,1.54318,1.54338,324399999.0
2005-12-02 17:38:00,1.54338,1.54343,1.5432,1.54326,405100000.0
2005-12-02 17:39:00,1.54341,1.54361,1.54335,1.54337,295600004.0
2005-12-02 17:40:00,1.54313,1.54346,1.54313,1.54346,271499998.0
2005-12-02 17:41:00,1.54331,1.5434,1.54315,1.54327,457300004.0
2005-12-02 17:42:00,1.54324,1.54337,1.54315,1.54316,444700007.0
2005-12-02 17:43:00,1.54318,1.54325,1.543,1.54305,344100002.0
2005-12-02 17:44:00,1.54303,1.54324,1.54286,1.54306,368599998.0
2005-12-02 17:45:00,1.54301,1.54315,1.54292,1.54303,298000003.0
2005-12-02 17:46:00,1.54305,1.5432,1.54289,1.54309,302700001.0
2005-12-02 17:47:00,1.54285,1.54306,1.54285,1.54299,233900000.0
2005-12-02 17:48:00,1.54298,1.54309,1.54275,1.54301,283600000.0
2005-12-02 17:49:00,1.54289,1.54305,1.5428,1.543,392100004.0
2005-12-02 17:50:00,1.54295,1.54303,1.54277,1.54294,255099999.0
2005-12-02 17:51:00,1.54288,1.54304,1.54274,1.543,462199998.0
2005-12-02 17:52:00,1.54294,1.54311,1.54279,1.54311,168700001.0
2005-12-02 17:53:00,1.54306,1.54315,1.54287,1.54291,247000002.0
2005-12-02 17:54:00,1.54292,1.54305,1.54278,1.54288,245300001.0
2005-12-02 17:55:00,1.5429,1.54305,1.54274,1.54303,422899999.0
2005-12-02 17:56:00,1.54284,1.54317,1.54284,1.54299,269600003.0
2005-12-02 17:57:00,1.54314,1.54316,1.54305,1.54305,111100000.0
2005-12-02 17:58:00,1.54299,1.54341,1.54299,1.54336,205700002.0
2005-12-02 17:59:00,1.54328,1.54361,1.54308,1.54361,155699998.0
2005-12-02 18:00:00,1.5437,1.54375,1.54349,1.54363,288299999.0
2005-12-02 18:02:00,1.5438,1.5438,1.5436,1.5436,2136100009.0
2005-12-02 18:03:00,1.5436,1.5436,1.5436,1.5436,2136100009.0
2005-12-02 18:04:00,1.5436,1.5436,1.5436,1.5436,2136100009.0
2005-12-02 18:05:00,1.5436,1.5436,1.5436,1.5436,2136100009.0
2005-12-02 18:06:00,1.5436,1.5436,1.5436,1.5436,2136100009.0
2005-12-02 18:07:00,1.5436,1.5436,1.5435,1.5436,2136100009.0
2005-12-02 18:08:00,1.5435,1.5436,1.5435,1.5436,2136100009.0
2005-12-02 18:09:00,1.54301,1.54329,1.543,1.54325,2136100009.0
2005-12-02 18:10:00,1.5436,1.5436,1.5435,1.5436,1871300011.0
2005-12-02 18:11:00,1.54307,1.54323,1.54294,1.54318,1871300011.0
2005-12-02 18:12:00,1.54327,1.54335,1.54316,1.5432,2054400014.0
2005-12-02 18:13:00,1.54322,1.54332,1.54305,1.54321,1561099993.0
2005-12-02 18:14:00,1.544,1.5442,1.5436,1.5438,898600000.0
2005-12-02 18:15:00,1.54343,1.54358,1.54331,1.54348,898600000.0
2005-12-02 18:17:00,1.5434,1.54345,1.54318,1.5433,1895100016.0
2005-12-02 18:18:00,1.54318,1.54345,1.54318,1.54329,833000009.0
2005-12-02 18:19:00,1.54343,1.54364,1.54328,1.54345,2060600009.0
2005-12-02 18:20:00,1.54345,1.54369,1.54331,1.54359,1899300014.0
2005-12-02 18:21:00,1.54356,1.54364,1.54337,1.54348,778799996.0
2005-12-02 18:22:00,1.5434,1.54362,1.5434,1.5436,989500005.0
2005-12-02 18:23:00,1.5436,1.5438,1.5436,1.5436,1386400005.0
2005-12-02 18:24:00,1.5438,1.544,1.5436,1.5438,1386400005.0
2005-12-02 18:25:00,1.544,1.544,1.5436,1.5438,1386400005.0
2005-12-02 18:26:00,1.5436,1.5438,1.5436,1.5438,1386400005.0
2005-12-02 18:27:00,1.54348,1.54363,1.54333,1.54348,1386400005.0
2005-12-02 18:28:00,1.54354,1.54356,1.54338,1.54339,2144400005.0
2005-12-02 18:29:00,1.5435,1.54361,1.54337,1.54346,1600400015.0
2005-12-02 18:30:00,1.54353,1.54361,1.54332,1.54341,818100002.0
2005-12-02 18:31:00,1.54343,1.54366,1.54342,1.54352,1022299998.0
2005-12-02 18:32:00,1.54353,1.54353,1.54324,1.54328,1097799999.0
2005-12-02 18:33:00,1.54353,1.54353,1.54327,1.54346,2059499992.0
2005-12-02 18:35:00,1.54365,1.54401,1.54353,1.54401,1728600001.0
2005-12-02 18:36:00,1.54391,1.54399,1.5437,1.54379,1647800008.0
2005-12-02 18:38:00,1.54373,1.54388,1.54345,1.54376,1627699998.0
2005-12-02 18:39:00,1.54378,1.54412,1.5437,1.54392,1628000006.0
2005-12-02 18:40:00,1.5436,1.5436,1.5436,1.5436,1019300008.0
2005-12-02 18:41:00,1.54399,1.54418,1.54386,1.54394,1019300008.0
2005-12-02 18:42:00,1.54398,1.54417,1.54392,1.54416,1374200007.0
2005-12-02 18:43:00,1.54422,1.5443,1.54411,1.5443,423700004.0
2005-12-02 18:44:00,1.54416,1.54429,1.54385,1.54396,1022500000.0
2005-12-02 18:45:00,1.54406,1.54413,1.54388,1.54399,612000002.0
2005-12-02 18:46:00,1.5441,1.54415,1.54386,1.54386,294899996.0
2005-12-02 18:47:00,1.54399,1.54414,1.54382,1.54398,331900006.0
2005-12-02 18:48:00,1.54407,1.54409,1.54392,1.54393,1360000007.0
2005-12-02 18:49:00,1.54408,1.54416,1.54402,1.54408,301500002.0
2005-12-02 18:50:00,1.54403,1.54407,1.54386,1.54387,563900000.0
2005-12-02 18:51:00,1.5439,1.54408,1.5438,1.54395,1268799994.0
2005-12-02 18:52:00,1.54395,1.54407,1.54382,1.54398,1345000008.0
2005-12-02 18:53:00,1.54391,1.54405,1.54377,1.54405,1310199996.0
2005-12-02 18:54:00,1.5439,1.54407,1.5439,1.54402,750299999.0
2005-12-02 18:55:00,1.54401,1.54407,1.54385,1.54398,1733500010.0
2005-12-02 18:56:00,1.54396,1.54403,1.5438,1.54403,825299999.0
2005-12-02 18:57:00,1.54402,1.54402,1.54363,1.54368,784799997.0
2005-12-02 18:58:00,1.54369,1.54388,1.54354,1.54373,1060700000.0
2005-12-02 18:59:00,1.5439,1.54394,1.54368,1.54371,1731099990.0
2005-12-02 19:00:00,1.54376,1.54388,1.5436,1.54365,415100000.0
2005-12-02 19:01:00,1.54363,1.54363,1.54338,1.5435,364599996.0
2005-12-02 19:02:00,1.54339,1.54363,1.54335,1.54352,710200004.0
2005-12-02 19:03:00,1.54347,1.54347,1.54331,1.54331,590800007.0
2005-12-02 19:04:00,1.54332,1.54348,1.54332,1.54348,377100000.0
2005-12-02 19:05:00,1.54347,1.54357,1.54328,1.54342,667899999.0
2005-12-02 19:06:00,1.54326,1.54347,1.54322,1.54345,1877200004.0
2005-12-02 19:07:00,1.54322,1.54342,1.54313,1.54327,954199998.0
2005-12-02 19:08:00,1.5433,1.54351,1.54325,1.54333,1558100012.0
2005-12-02 19:09:00,1.54324,1.54349,1.5432,1.54337,1206600002.0
2005-12-02 19:10:00,1.54324,1.54363,1.54324,1.54358,1104700007.0
2005-12-02 19:11:00,1.54355,1.54367,1.54341,1.54367,1278300003.0
2005-12-02 19:12:00,1.54372,1.54401,1.54363,1.54385,873200004.0
2005-12-02 19:13:00,1.5439,1.54401,1.54388,1.54398,580500000.0
2005-12-02 19:14:00,1.54383,1.54394,1.54368,1.54376,416100001.0
2005-12-02 19:15:00,1.54375,1.54375,1.54357,1.54368,1249299999.0
2005-12-02 19:16:00,1.54364,1.54373,1.54347,1.54358,594000001.0
2005-12-02 19:17:00,1.5436,1.54375,1.54348,1.54363,817400006.0
2005-12-02 19:18:00,1.54362,1.54374,1.54347,1.54368,589100003.0
2005-12-02 19:19:00,1.54356,1.54385,1.54354,1.54382,872200000.0
2005-12-02 19:20:00,1.54387,1.54396,1.5436,1.54378,1216100010.0
2005-12-02 19:21:00,1.54374,1.54391,1.54372,1.54382,1142800000.0
2005-12-02 19:22:00,1.54373,1.54373,1.54357,1.54373,192700004.0
2005-12-02 19:23:00,1.54353,1.54365,1.5434,1.54355,587700002.0
2005-12-02 19:24:00,1.54349,1.54377,1.54349,1.54376,476699999.0
2005-12-02 19:25:00,1.54361,1.5438,1.54357,1.54369,970799999.0
2005-12-02 19:26:00,1.54356,1.5437,1.5434,1.54358,975799998.0
2005-12-02 19:27:00,1.54352,1.54374,1.5435,1.54366,1300800006.0
2005-12-02 19:28:00,1.54367,1.54373,1.54357,1.54357,362199998.0
2005-12-02 19:29:00,1.54367,1.54372,1.54336,1.54336,690599999.0
2005-12-02 19:30:00,1.54362,1.54373,1.54341,1.54365,2118400006.0
2005-12-02 19:31:00,1.54366,1.54375,1.54347,1.54356,1448799999.0
2005-12-02 19:32:00,1.5437,1.5438,1.54359,1.54362,925099999.0
2005-12-02 19:33:00,1.54365,1.54382,1.54363,1.54377,1000600017.0
2005-12-02 19:34:00,1.5438,1.54387,1.54366,1.54372,1653900000.0
2005-12-02 19:35:00,1.5438,1.54385,1.54352,1.54374,943100003.0
2005-12-02 19:36:00,1.54375,1.54385,1.5435,1.54375,589899999.0
2005-12-02 19:37:00,1.5437,1.54385,1.5437,1.54385,507899998.0
2005-12-02 19:38:00,1.54377,1.54381,1.5435,1.54368,589300003.0
2005-12-02 19:39:00,1.54358,1.54365,1.54336,1.54336,1108600004.0
2005-12-02 19:40:00,1.54345,1.54357,1.54338,1.54356,548700003.0
2005-12-02 19:41:00,1.54345,1.54356,1.54333,1.54347,451699998.0
2005-12-02 19:42:00,1.5435,1.54358,1.54334,1.54351,773699995.0
2005-12-02 19:43:00,1.5436,1.54367,1.54345,1.54345,387900000.0
2005-12-02 19:44:00,1.54345,1.54353,1.5433,1.5434,884700009.0
2005-12-02 19:45:00,1.5434,1.5434,1.54319,1.54331,310699997.0
2005-12-02 19:46:00,1.54338,1.54343,1.5432,1.5432,800499997.0
2005-12-02 19:47:00,1.54335,1.54347,1.54322,1.54334,253299998.0
2005-12-02 19:48:00,1.54336,1.54345,1.54335,1.54345,538499999.0
2005-12-02 19:49:00,1.54334,1.54345,1.54328,1.54345,1427800008.0
2005-12-02 19:50:00,1.54325,1.54345,1.54325,1.54345,211900001.0
2005-12-02 19:51:00,1.54343,1.54345,1.54334,1.5434,542900004.0
2005-12-02 19:52:00,1.54343,1.54343,1.54323,1.54332,450800001.0
2005-12-02 19:53:00,1.54337,1.5434,1.5432,1.54324,508500007.0
2005-12-02 19:54:00,1.5434,1.54345,1.5433,1.5433,252699998.0
2005-12-02 19:55:00,1.54343,1.54343,1.54315,1.54327,365700000.0
2005-12-02 19:56:00,1.54323,1.54338,1.54319,1.54332,1256200004.0
2005-12-02 19:57:00,1.54319,1.54337,1.54311,1.54326,1477300003.0
2005-12-02 19:58:00,1.54309,1.54338,1.54303,1.54317,1588100001.0
2005-12-02 19:59:00,1.54304,1.54317,1.54291,1.54303,1035699998.0
2005-12-02 20:00:00,1.54314,1.54314,1.54293,1.54293,654800000.0
2005-12-02 20:01:00,1.54297,1.54309,1.54284,1.54288,639800001.0
2005-12-02 20:02:00,1.54282,1.54304,1.54274,1.54278,309600005.0
2005-12-02 20:03:00,1.54261,1.54283,1.54261,1.54283,429100005.0
2005-12-02 20:04:00,1.54285,1.54297,1.54277,1.5429,351700002.0
2005-12-02 20:05:00,1.5428,1.54291,1.54272,1.54282,379400000.0
2005-12-02 20:06:00,1.54281,1.54293,1.54281,1.54293,440200003.0
2005-12-02 20:07:00,1.54288,1.54295,1.5428,1.5429,197299999.0
2005-12-02 20:08:00,1.54292,1.54305,1.54289,1.543,1489000003.0
2005-12-02 20:09:00,1.54294,1.54323,1.54294,1.54319,299899998.0
2005-12-02 20:10:00,1.54318,1.54318,1.54299,1.54299,217300002.0
2005-12-02 20:11:00,1.54298,1.5431,1.54296,1.5431,941000000.0
2005-12-02 20:12:00,1.54306,1.54314,1.5429,1.54293,235500000.0
2005-12-02 20:13:00,1.54291,1.54316,1.54291,1.54308,1817300011.0
2005-12-02 20:14:00,1.54298,1.5432,1.54284,1.54308,540699991.0
2005-12-02 20:15:00,1.54313,1.54341,1.54305,1.54322,1139599999.0
2005-12-02 20:16:00,1.54331,1.54356,1.54327,1.54344,1833799994.0
2005-12-02 20:17:00,1.54362,1.54362,1.54329,1.54344,525600001.0
2005-12-02 20:18:00,1.5435,1.54363,1.54343,1.54348,476200001.0
2005-12-02 20:19:00,1.5433,1.5434,1.5433,1.5434,561999994.0
2005-12-02 20:20:00,1.5433,1.5434,1.5433,1.5434,561999994.0
2005-12-02 20:21:00,1.54365,1.54376,1.54354,1.54369,561999994.0
2005-12-02 20:22:00,1.5436,1.54376,1.54359,1.54373,729600003.0
2005-12-02 20:23:00,1.54365,1.54378,1.54353,1.54361,1248800000.0
2005-12-02 20:24:00,1.54373,1.54373,1.54345,1.54355,417099998.0
2005-12-02 20:25:00,1.5436,1.54382,1.54354,1.54373,976999990.0
2005-12-02 20:26:00,1.54375,1.54375,1.54365,1.54365,367100006.0
2005-12-02 20:27:00,1.54373,1.54373,1.54349,1.54354,472000004.0
2005-12-02 20:28:00,1.5436,1.5436,1.5436,1.5436,1627800007.0
2005-12-02 20:29:00,1.54367,1.54367,1.54334,1.54336,1627800007.0
2005-12-02 20:30:00,1.5438,1.5438,1.5436,1.5436,533799988.0
2005-12-02 20:31:00,1.5436,1.5436,1.5435,1.5435,533799988.0
2005-12-02 20:32:00,1.5436,1.5436,1.5435,1.5436,533799988.0
2005-12-02 20:33:00,1.5435,1.54363,1.54332,1.54332,533799988.0
2005-12-02 20:34:00,1.54336,1.54355,1.54336,1.54353,340300004.0
2005-12-02 20:35:00,1.54341,1.5436,1.5434,1.5436,478800001.0
2005-12-02 20:36:00,1.54338,1.54365,1.54329,1.54365,656500004.0
2005-12-02 20:37:00,1.54343,1.54351,1.54322,1.54335,917700003.0
2005-12-02 20:38:00,1.5433,1.5434,1.5433,1.5434,1006699997.0
2005-12-02 20:39:00,1.54332,1.54343,1.54315,1.54323,1006699997.0
2005-12-02 20:40:00,1.5435,1.54355,1.54329,1.5433,1447300011.0
2005-12-02 20:41:00,1.54344,1.54359,1.5433,1.54336,483600001.0
2005-12-02 20:42:00,1.54345,1.5435,1.54321,1.54321,270800004.0
2005-12-02 20:43:00,1.5434,1.54358,1.54331,1.54345,904599993.0
2005-12-02 20:44:00,1.54327,1.54355,1.54326,1.54343,1115399994.0
2005-12-02 20:45:00,1.54331,1.5435,1.54331,1.54331,1175900002.0
2005-12-02 20:46:00,1.54348,1.54355,1.54324,1.54338,305600002.0
2005-12-02 20:47:00,1.5433,1.5433,1.54305,1.54318,587399997.0
2005-12-02 20:48:00,1.5431,1.54338,1.5431,1.5433,1448800000.0
2005-12-02 20:49:00,1.54325,1.54335,1.54306,1.54327,598700004.0
2005-12-02 20:50:00,1.5431,1.5431,1.5429,1.5431,311200000.0
2005-12-02 20:51:00,1.54332,1.54335,1.54317,1.5432,311200000.0
2005-12-02 20:52:00,1.54338,1.54343,1.54321,1.54332,1374200001.0
2005-12-02 20:53:00,1.54332,1.54354,1.54332,1.5434,1539799994.0
2005-12-02 20:54:00,1.54325,1.54345,1.54325,1.5434,863100006.0
2005-12-02 20:55:00,1.5434,1.5434,1.5433,1.5433,713300007.0
2005-12-02 20:56:00,1.5429,1.5429,1.5429,1.5429,1361199999.0
2005-12-02 20:58:00,1.5431,1.5431,1.5429,1.5429,1361199999.0
2005-12-02 21:00:00,1.5431,1.5431,1.5429,1.5431,1361199999.0
2005-12-02 21:01:00,1.5433,1.5435,1.5431,1.5435,1361199999.0
2005-12-02 21:02:00,1.54331,1.54337,1.54311,1.54321,1361199999.0
2005-12-02 21:03:00,1.5433,1.54338,1.54316,1.5432,1588700000.0
2005-12-02 21:04:00,1.54315,1.54331,1.54306,1.54331,230499997.0
2005-12-02 21:05:00,1.54326,1.5434,1.54315,1.54338,731299997.0
2005-12-02 21:06:00,1.54322,1.54348,1.54318,1.5434,536000003.0
2005-12-02 21:07:00,1.5434,1.5434,1.54326,1.5433,433399998.0
2005-12-02 21:08:00,1.54328,1.54345,1.54323,1.54345,374000000.0
2005-12-02 21:09:00,1.54338,1.54338,1.54321,1.54321,673800000.0
2005-12-02 21:10:00,1.54338,1.54344,1.54329,1.54337,880500003.0
2005-12-02 21:11:00,1.54327,1.54334,1.54316,1.54327,568800000.0
2005-12-02 21:12:00,1.54314,1.54321,1.543,1.54308,267600004.0
2005-12-02 21:13:00,1.54292,1.54313,1.54292,1.54313,1006799997.0
2005-12-02 21:14:00,1.543,1.54313,1.54289,1.54313,724399996.0
2005-12-02 21:15:00,1.54316,1.54327,1.54291,1.54293,837399999.0
2005-12-02 21:16:00,1.54279,1.54314,1.54279,1.54302,746599996.0
2005-12-02 21:17:00,1.54293,1.54311,1.54292,1.54308,1396999995.0
2005-12-02 21:18:00,1.54314,1.54325,1.54302,1.54323,687600008.0
2005-12-02 21:19:00,1.54305,1.54318,1.5429,1.54311,526700007.0
2005-12-02 21:22:00,1.54317,1.54325,1.54298,1.54316,1701800001.0
2005-12-02 21:23:00,1.54323,1.54325,1.54293,1.54298,874199990.0
2005-12-02 21:24:00,1.54309,1.5432,1.54301,1.5432,477500001.0
2005-12-02 21:25:00,1.54318,1.54324,1.54272,1.54295,1093399998.0
2005-12-02 21:26:00,1.54317,1.54329,1.54306,1.54317,618100007.0
2005-12-02 21:27:00,1.54335,1.54335,1.54322,1.5433,624300001.0
2005-12-02 21:28:00,1.54334,1.54348,1.54325,1.54325,871400003.0
2005-12-02 21:29:00,1.54337,1.54367,1.54337,1.54357,386399998.0
2005-12-02 21:30:00,1.54336,1.54353,1.5432,1.54335,406300009.0
2005-12-02 21:31:00,1.54318,1.54333,1.54312,1.54327,629199998.0
2005-12-02 21:32:00,1.54333,1.54347,1.54318,1.5432,1982000006.0
2005-12-02 21:33:00,1.54328,1.54345,1.54327,1.5433,200699998.0
2005-12-02 21:34:00,1.5434,1.54349,1.54325,1.54326,1537200004.0
2005-12-02 21:35:00,1.54328,1.5433,1.54312,1.54316,906400002.0
2005-12-02 21:36:00,1.54315,1.54332,1.54309,1.54321,134500002.0
2005-12-02 21:37:00,1.54323,1.54335,1.54314,1.54314,414400005.0
2005-12-02 21:38:00,1.54327,1.54332,1.54309,1.54327,265900001.0
2005-12-02 21:39:00,1.5431,1.5432,1.5431,1.5432,14400000.0
2005-12-02 21:40:00,1.54317,1.54317,1.54279,1.5428,321700000.0
2005-12-02 21:41:00,1.54272,1.543,1.54272,1.54293,771000001.0
2005-12-02 21:42:00,1.54289,1.54291,1.54272,1.54272,537200003.0
2005-12-02 21:43:00,1.54283,1.54303,1.54283,1.54301,1108100002.0
2005-12-02 21:44:00,1.54303,1.54303,1.5428,1.54281,1350100006.0
2005-12-02 21:45:00,1.54278,1.54306,1.54278,1.54306,760200002.0
2005-12-02 21:46:00,1.54302,1.54314,1.54282,1.54293,1231799999.0
2005-12-02 21:47:00,1.54303,1.54323,1.5429,1.54293,1506099997.0
2005-12-02 21:48:00,1.54292,1.54319,1.54292,1.54308,359599996.0
2005-12-02 21:49:00,1.54295,1.54302,1.54277,1.54287,1104600001.0
2005-12-02 21:50:00,1.54292,1.54297,1.5428,1.54281,400399999.0
2005-12-02 21:51:00,1.54291,1.54305,1.54283,1.54284,526900000.0
2005-12-02 21:52:00,1.54294,1.54301,1.54272,1.54272,1481800008.0
2005-12-02 21:53:00,1.5429,1.54295,1.54278,1.54284,504500001.0
2005-12-02 21:54:00,1.54295,1.54295,1.5428,1.5428,250100003.0
2005-12-02 21:55:00,1.54278,1.5429,1.54268,1.54288,470600002.0
2005-12-02 21:56:00,1.54295,1.54295,1.54276,1.5429,538699998.0
2005-12-02 21:57:00,1.54279,1.54295,1.54279,1.54295,508499996.0
2005-12-02 21:58:00,1.54288,1.54295,1.54279,1.54295,824599997.0
2005-12-02 21:59:00,1.5429,1.54295,1.54277,1.5428,1270000011.0
2005-12-02 22:00:00,1.5429,1.54297,1.54275,1.54285,796699996.0
2005-12-02 22:01:00,1.54294,1.54315,1.54294,1.54315,271600004.0
2005-12-02 22:02:00,1.54335,1.54338,1.54313,1.54313,1414100008.0
2005-12-02 22:03:00,1.5433,1.5433,1.54299,1.54315,413599999.0
2005-12-02 22:04:00,1.54308,1.54317,1.5429,1.54315,608000003.0
2005-12-02 22:05:00,1.54317,1.54317,1.54299,1.54308,320700003.0
2005-12-02 22:06:00,1.54313,1.54313,1.54289,1.54305,483699995.0
2005-12-02 22:07:00,1.54298,1.54311,1.54285,1.54295,235299997.0
2005-12-02 22:08:00,1.54307,1.54307,1.5428,1.54296,455999998.0
2005-12-02 22:09:00,1.54283,1.54297,1.54268,1.5429,519099999.0
2005-12-02 22:10:00,1.54284,1.54293,1.54272,1.54285,163200003.0
2005-12-02 22:11:00,1.54288,1.54295,1.5428,1.5429,301400009.0
2005-12-02 22:12:00,1.54293,1.54293,1.54264,1.54264,639799998.0
2005-12-02 22:13:00,1.5426,1.54277,1.54257,1.54275,356899996.0
2005-12-02 22:14:00,1.5428,1.54285,1.54266,1.54271,364900001.0
2005-12-02 22:15:00,1.54263,1.54287,1.54262,1.54277,670100001.0
2005-12-02 22:16:00,1.54264,1.54282,1.54262,1.54277,300299999.0
2005-12-02 22:17:00,1.54284,1.54295,1.54284,1.54295,114600001.0
2005-12-02 22:18:00,1.54272,1.5429,1.54271,1.54285,338999996.0
2005-12-02 22:19:00,1.54284,1.54284,1.54258,1.54271,299799998.0
2005-12-02 22:20:00,1.54275,1.5428,1.54257,1.54268,149800000.0
2005-12-02 22:21:00,1.5427,1.54285,1.54267,1.5428,409500003.0
2005-12-02 22:22:00,1.5428,1.54287,1.5427,1.54273,855900014.0
2005-12-02 22:23:00,1.54283,1.54293,1.54269,1.5428,316500000.0
2005-12-02 22:24:00,1.54275,1.5428,1.54256,1.54256,292200001.0
2005-12-02 22:25:00,1.54274,1.54287,1.5426,1.5428,599000003.0
2005-12-02 22:26:00,1.54262,1.54295,1.54262,1.54276,898699998.0
2005-12-02 22:27:00,1.54283,1.54311,1.54266,1.5429,155200000.0
2005-12-02 22:28:00,1.5427,1.54296,1.54261,1.54276,457399999.0
2005-12-02 22:29:00,1.54265,1.54298,1.54265,1.54298,1024800005.0
2005-12-02 22:30:00,1.54295,1.5431,1.5428,1.5429,886299997.0
2005-12-02 22:31:00,1.54276,1.54295,1.54265,1.54295,220700001.0
2005-12-02 22:32:00,1.54283,1.54303,1.54283,1.54303,292299999.0
2005-12-02 22:33:00,1.5429,1.54315,1.54287,1.54315,217099999.0
2005-12-02 22:34:00,1.54308,1.54315,1.54296,1.5431,364300002.0
2005-12-02 22:35:00,1.54313,1.54313,1.54292,1.54292,191699999.0
2005-12-02 22:36:00,1.5429,1.54305,1.5428,1.54292,646099999.0
2005-12-02 22:37:00,1.54297,1.54305,1.54279,1.54289,504000000.0
2005-12-02 22:38:00,1.54272,1.5429,1.54256,1.54284,399300004.0
2005-12-02 22:39:00,1.54278,1.54284,1.54241,1.54265,960099999.0
2005-12-02 22:40:00,1.54266,1.5429,1.54258,1.54277,784200000.0
2005-12-02 22:41:00,1.5427,1.54291,1.54267,1.5429,802400002.0
2005-12-02 22:42:00,1.54284,1.54295,1.5427,1.54281,612500000.0
2005-12-02 22:43:00,1.54275,1.54297,1.54259,1.54295,1180200007.0
2005-12-02 22:44:00,1.5429,1.54292,1.54264,1.5428,438400001.0
2005-12-02 22:45:00,1.54286,1.54286,1.54252,1.54252,181300000.0
2005-12-02 22:46:00,1.54275,1.54275,1.54249,1.5425,133799999.0
2005-12-02 22:47:00,1.54262,1.54277,1.54257,1.5426,287200002.0
2005-12-02 22:48:00,1.54275,1.54275,1.5425,1.54258,643500001.0
2005-12-02 22:49:00,1.54281,1.54297,1.5427,1.5427,683600003.0
2005-12-02 22:50:00,1.54283,1.54283,1.54254,1.54254,202500001.0
2005-12-02 22:51:00,1.54269,1.54273,1.54241,1.54255,305600000.0
2005-12-02 22:52:00,1.54275,1.54275,1.54239,1.54248,386700001.0
2005-12-02 22:53:00,1.5427,1.5428,1.54263,1.5428,178799998.0
2005-12-02 22:54:00,1.54265,1.5428,1.54252,1.54272,558800002.0
2005-12-02 22:55:00,1.54281,1.54284,1.54269,1.54269,205200000.0
2005-12-02 22:56:00,1.54268,1.54287,1.54268,1.54287,51200000.0
2005-12-02 22:57:00,1.54278,1.5429,1.54264,1.54266,536700002.0
2005-12-02 22:58:00,1.54277,1.54285,1.54266,1.54266,217500001.0
2005-12-02 22:59:00,1.54242,1.54268,1.54223,1.5425,463900001.0
2005-12-02 23:00:00,1.54214,1.54277,1.54214,1.54224,355499998.0
2005-12-02 23:01:00,1.54264,1.54274,1.54251,1.54251,244800001.0
2005-12-02 23:02:00,1.54272,1.54278,1.54262,1.54271,256999999.0
2005-12-02 23:03:00,1.5427,1.54283,1.54256,1.54283,339600003.0
2005-12-02 23:04:00,1.54257,1.54284,1.54252,1.54284,233500000.0
2005-12-02 23:05:00,1.5428,1.54283,1.54262,1.54262,78199999.0
2005-12-02 23:06:00,1.54268,1.54282,1.54258,1.54267,219099998.0
2005-12-02 23:07:00,1.54272,1.54285,1.54266,1.54266,271899999.0
2005-12-02 23:08:00,1.54263,1.54285,1.54263,1.54285,73500000.0
2005-12-02 23:09:00,1.54273,1.54293,1.54273,1.54275,214400002.0
2005-12-02 23:10:00,1.54285,1.54285,1.54261,1.54268,331400001.0
2005-12-02 23:11:00,1.5428,1.54285,1.54264,1.54278,139800000.0
2005-12-02 23:12:00,1.54269,1.54285,1.54269,1.5428,208000000.0
2005-12-02 23:13:00,1.5427,1.5428,1.5427,1.5428,36000000.0
2005-12-02 23:14:00,1.54277,1.54277,1.54264,1.54264,59900002.0
2005-12-02 23:15:00,1.54287,1.54288,1.54269,1.54281,338499994.0
2005-12-02 23:16:00,1.5429,1.5429,1.54267,1.54277,241300002.0
2005-12-02 23:17:00,1.54285,1.54285,1.54263,1.54274,286099998.0
2005-12-02 23:18:00,1.54272,1.54291,1.54272,1.54287,425500003.0
2005-12-02 23:19:00,1.54277,1.54285,1.54263,1.54275,47200002.0
2005-12-02 23:20:00,1.54277,1.54285,1.54267,1.54277,26900000.0
2005-12-02 23:21:00,1.54277,1.5428,1.54264,1.5427,160800002.0
2005-12-02 23:22:00,1.5428,1.5428,1.5427,1.5427,19200000.0
2005-12-02 23:23:00,1.54272,1.54285,1.54272,1.54285,25600000.0
2005-12-02 23:24:00,1.54269,1.5428,1.54265,1.54277,88700000.0
2005-12-02 23:25:00,1.5427,1.54273,1.54249,1.54264,318700000.0
2005-12-02 23:26:00,1.54275,1.54275,1.5427,1.5427,109000002.0
2005-12-02 23:27:00,1.54275,1.54275,1.5427,1.5427,27200000.0
2005-12-02 23:28:00,1.54277,1.54277,1.5426,1.5427,174700000.0
2005-12-02 23:29:00,1.5427,1.54281,1.5426,1.54271,111200000.0
2005-12-02 23:30:00,1.5428,1.5428,1.54242,1.54242,285700003.0
2005-12-02 23:31:00,1.54262,1.5427,1.54254,1.5426,202500004.0
2005-12-02 23:32:00,1.54255,1.54265,1.54225,1.54239,382499997.0
2005-12-02 23:33:00,1.54247,1.54262,1.54247,1.5426,253899996.0
2005-12-02 23:34:00,1.5426,1.5426,1.54242,1.54244,152599998.0
2005-12-02 23:35:00,1.5426,1.5426,1.5425,1.5425,109900000.0
2005-12-02 23:36:00,1.5426,1.54268,1.54248,1.54264,156300000.0
2005-12-02 23:37:00,1.5426,1.5426,1.5425,1.5425,85199998.0
2005-12-02 23:38:00,1.54263,1.54268,1.5424,1.5425,205500001.0
2005-12-02 23:39:00,1.54265,1.54265,1.54252,1.54252,74299998.0
2005-12-02 23:40:00,1.5425,1.54265,1.54247,1.54251,180799998.0
2005-12-02 23:41:00,1.54258,1.54265,1.54244,1.5426,279300000.0
2005-12-02 23:42:00,1.54254,1.54277,1.5425,1.54265,402799995.0
2005-12-02 23:43:00,1.5426,1.54269,1.54255,1.54263,110999998.0
2005-12-02 23:44:00,1.54255,1.54265,1.5424,1.54257,414600005.0
2005-12-02 23:45:00,1.54247,1.54265,1.54247,1.54265,17600000.0
2005-12-02 23:46:00,1.54245,1.54265,1.54245,1.5425,249300002.0
2005-12-02 23:47:00,1.5425,1.5426,1.5425,1.5426,127900001.0
2005-12-02 23:48:00,1.5425,1.5426,1.54246,1.54258,174400002.0
2005-12-02 23:49:00,1.5426,1.54267,1.54242,1.54255,250799998.0
2005-12-02 23:50:00,1.54261,1.54271,1.54255,1.54255,212500002.0
2005-12-02 23:51:00,1.5426,1.54265,1.54251,1.54251,330900006.0
2005-12-02 23:52:00,1.54251,1.54265,1.54239,1.54265,149700000.0
2005-12-02 23:53:00,1.54256,1.54265,1.54237,1.54265,263700003.0
2005-12-02 23:54:00,1.54251,1.54265,1.5423,1.5425,293900003.0
2005-12-02 23:55:00,1.5426,1.5426,1.54242,1.54242,70200002.0
2005-12-02 23:56:00,1.54257,1.54257,1.54244,1.54244,31900000.0
2005-12-02 23:57:00,1.5426,1.54268,1.54243,1.54255,245200003.0
2005-12-02 23:58:00,1.54255,1.5426,1.54242,1.54248,32000000.0
2005-12-02 23:59:00,1.5426,1.54265,1.54252,1.54258,32000000.0
2005-12-05 00:00:00,1.54258,1.54273,1.54241,1.54243,300699999.0
2005-12-05 00:01:00,1.54258,1.54262,1.54238,1.54262,427400007.0
2005-12-05 00:02:00,1.54244,1.54264,1.54244,1.54257,236700001.0
2005-12-05 00:03:00,1.54249,1.54259,1.54249,1.54254,100900000.0
2005-12-05 00:04:00,1.54237,1.5425,1.54234,1.5424,318800004.0
2005-12-05 00:05:00,1.54238,1.54257,1.54235,1.5425,369099997.0
2005-12-05 00:06:00,1.5424,1.54252,1.54235,1.54242,218500000.0
2005-12-05 00:07:00,1.54246,1.54264,1.54238,1.54258,404100006.0
2005-12-05 00:08:00,1.54236,1.5425,1.54236,1.54244,57600000.0
2005-12-05 00:09:00,1.54249,1.54255,1.54234,1.54248,241300000.0
2005-12-05 00:10:00,1.54263,1.54283,1.54254,1.54283,267800000.0
2005-12-05 00:11:00,1.5428,1.54295,1.54278,1.5429,510799996.0
2005-12-05 00:12:00,1.54289,1.54289,1.54252,1.54278,355400002.0
2005-12-05 00:13:00,1.54265,1.54278,1.54246,1.54278,197200002.0
2005-12-05 00:14:00,1.54264,1.54275,1.54254,1.54262,242200001.0
2005-12-05 00:15:00,1.54264,1.54276,1.5426,1.54263,312399998.0
2005-12-05 00:16:00,1.54268,1.54276,1.54255,1.54261,287800004.0
2005-12-05 00:17:00,1.5427,1.54287,1.5426,1.54268,611599998.0
2005-12-05 00:18:00,1.54277,1.54288,1.5426,1.54283,303399999.0
2005-12-05 00:19:00,1.54268,1.54285,1.54268,1.54285,52699999.0
2005-12-05 00:20:00,1.54279,1.54287,1.54264,1.54264,209400000.0
2005-12-05 00:21:00,1.5428,1.54285,1.54263,1.54263,366800003.0
2005-12-05 00:22:00,1.54268,1.5428,1.54245,1.54274,338700001.0
2005-12-05 00:23:00,1.54263,1.5427,1.54247,1.5427,216400000.0
2005-12-05 00:24:00,1.54261,1.54273,1.54235,1.54252,362500005.0
2005-12-05 00:25:00,1.54264,1.54274,1.54243,1.54261,328200002.0
2005-12-05 00:26:00,1.54267,1.54275,1.54251,1.54251,294700000.0
2005-12-05 00:27:00,1.5427,1.5427,1.5426,1.54265,62300000.0
2005-12-05 00:28:00,1.54275,1.54275,1.54259,1.54267,293800003.0
2005-12-05 00:29:00,1.54257,1.5427,1.54257,1.5427,196200002.0
2005-12-05 00:30:00,1.54275,1.54275,1.54257,1.5427,351399998.0
2005-12-05 00:31:00,1.5427,1.54278,1.54259,1.54259,300299999.0
2005-12-05 00:32:00,1.54256,1.54268,1.54254,1.54267,108699996.0
2005-12-05 00:33:00,1.5427,1.54275,1.5426,1.5426,277000000.0
2005-12-05 00:34:00,1.5427,1.54277,1.54255,1.5426,450600001.0
2005-12-05 00:35:00,1.5427,1.5427,1.5426,1.5426,26400000.0
2005-12-05 00:36:00,1.54275,1.54275,1.54268,1.5427,102000000.0
2005-12-05 00:37:00,1.5427,1.54275,1.5426,1.5427,50900000.0
2005-12-05 00:38:00,1.54262,1.54272,1.54262,1.5427,137599998.0
2005-12-05 00:39:00,1.5426,1.5427,1.5426,1.5426,26399999.0
2005-12-05 00:40:00,1.54257,1.54275,1.54255,1.54255,208500000.0
2005-12-05 00:41:00,1.54262,1.54275,1.54256,1.5426,148799998.0
2005-12-05 00:42:00,1.5426,1.54275,1.54256,1.54268,339000003.0
2005-12-05 00:43:00,1.5427,1.54275,1.54248,1.54266,319100004.0
2005-12-05 00:44:00,1.54268,1.54277,1.5426,1.54262,205900000.0
2005-12-05 00:45:00,1.5426,1.54272,1.54253,1.54267,138399997.0
2005-12-05 00:46:00,1.5425,1.54275,1.5425,1.5427,251899999.0
2005-12-05 00:47:00,1.54269,1.54275,1.54262,1.54262,137299999.0
2005-12-05 00:48:00,1.54269,1.54277,1.5426,1.5427,380399998.0
2005-12-05 00:49:00,1.54262,1.54275,1.54261,1.5427,155300002.0
2005-12-05 00:50:00,1.5427,1.54275,1.54258,1.54275,315499999.0
2005-12-05 00:51:00,1.5424,1.54275,1.5424,1.54275,241900001.0
2005-12-05 00:52:00,1.54275,1.54275,1.54246,1.54267,356399998.0
2005-12-05 00:53:00,1.54254,1.54275,1.54251,1.54259,115000002.0
2005-12-05 00:54:00,1.54268,1.54275,1.54254,1.5427,158199999.0
2005-12-05 00:55:00,1.5427,1.54277,1.54251,1.54258,492200000.0
2005-12-05 00:56:00,1.54262,1.5427,1.54253,1.5427,276700001.0
2005-12-05 00:57:00,1.54247,1.54277,1.54247,1.54268,385400001.0
2005-12-05 00:58:00,1.54267,1.54275,1.54248,1.54259,262700003.0
2005-12-05 00:59:00,1.5426,1.54272,1.5424,1.54263,126100004.0
2005-12-05 01:00:00,1.5426,1.54275,1.54257,1.5426,186400002.0
2005-12-05 01:01:00,1.54263,1.54279,1.54255,1.54266,363599999.0
2005-12-05 01:02:00,1.54274,1.54301,1.54274,1.54283,334600005.0
2005-12-05 01:03:00,1.54286,1.54314,1.54279,1.543,410100001.0
2005-12-05 01:04:00,1.54318,1.54318,1.54295,1.54305,545500003.0
2005-12-05 01:05:00,1.543,1.54315,1.54294,1.54307,237300004.0
2005-12-05 01:06:00,1.54312,1.54315,1.54292,1.54296,311100005.0
2005-12-05 01:07:00,1.54301,1.54318,1.54294,1.54315,292500001.0
2005-12-05 01:08:00,1.54297,1.54312,1.54297,1.54299,279400002.0
2005-12-05 01:09:00,1.54308,1.54315,1.54295,1.54315,264500005.0
2005-12-05 01:10:00,1.54308,1.54315,1.543,1.543,407299997.0
2005-12-05 01:11:00,1.54312,1.54315,1.54303,1.54303,129400001.0
2005-12-05 01:12:00,1.54314,1.54329,1.54302,1.54302,344999998.0
2005-12-05 01:13:00,1.54318,1.54336,1.54313,1.54326,187499997.0
2005-12-05 01:14:00,1.54329,1.54346,1.54325,1.5433,347100002.0
2005-12-05 01:15:00,1.54343,1.54343,1.54323,1.54327,294699998.0
2005-12-05 01:16:00,1.54318,1.54333,1.54313,1.54322,210100002.0
2005-12-05 01:17:00,1.54323,1.54333,1.54281,1.5431,628799993.0
2005-12-05 01:18:00,1.54322,1.54338,1.54316,1.54316,564400003.0
2005-12-05 01:19:00,1.54326,1.54335,1.54308,1.5433,234800004.0
2005-12-05 01:20:00,1.54338,1.54339,1.5432,1.54332,331199999.0
2005-12-05 01:21:00,1.54336,1.54343,1.54326,1.54329,155900002.0
2005-12-05 01:22:00,1.54335,1.54335,1.5433,1.5433,125299999.0
2005-12-05 01:23:00,1.5432,1.5433,1.5432,1.5433,47800000.0
2005-12-05 01:24:00,1.54315,1.54327,1.54311,1.54317,54400000.0
2005-12-05 01:25:00,1.5431,1.5432,1.543,1.54318,84700000.0
2005-12-05 01:26:00,1.5432,1.54335,1.5432,1.5433,132199999.0
2005-12-05 01:27:00,1.54325,1.5433,1.54305,1.54318,428399999.0
2005-12-05 01:28:00,1.54313,1.54335,1.54313,1.54335,129399999.0
2005-12-05 01:29:00,1.54333,1.54336,1.54321,1.54329,320699994.0
2005-12-05 01:30:00,1.5433,1.5434,1.54328,1.54334,126499999.0
2005-12-05 01:31:00,1.5434,1.5434,1.54328,1.54334,121500000.0
2005-12-05 01:32:00,1.54338,1.54345,1.54324,1.54345,342500005.0
2005-12-05 01:33:00,1.5433,1.5434,1.5431,1.54333,229399999.0
2005-12-05 01:34:00,1.5433,1.54345,1.54312,1.54337,242100000.0
2005-12-05 01:35:00,1.54323,1.54335,1.5432,1.5433,139000000.0
2005-12-05 01:36:00,1.54325,1.5434,1.54324,1.54324,227600000.0
2005-12-05 01:37:00,1.54337,1.54345,1.54323,1.5433,285499997.0
2005-12-05 01:38:00,1.54345,1.54348,1.54328,1.54341,432700000.0
2005-12-05 01:39:00,1.54327,1.54345,1.54322,1.54335,310300002.0
2005-12-05 01:40:00,1.5433,1.5434,1.5433,1.5433,40599999.0
2005-12-05 01:41:00,1.54345,1.54345,1.54325,1.54328,228700000.0
2005-12-05 01:42:00,1.5433,1.54348,1.54329,1.54342,458700002.0
2005-12-05 01:43:00,1.54338,1.54348,1.54335,1.54337,201299999.0
2005-12-05 01:44:00,1.54331,1.5435,1.54315,1.54315,158800000.0
2005-12-05 01:45:00,1.54338,1.54352,1.54331,1.54337,82400000.0
2005-12-05 01:46:00,1.5434,1.54356,1.54325,1.54342,450500004.0
2005-12-05 01:47:00,1.54335,1.54349,1.54331,1.54332,465699998.0
2005-12-05 01:48:00,1.54345,1.54348,1.54329,1.5434,404299995.0
2005-12-05 01:49:00,1.54332,1.54349,1.54331,1.54343,237300000.0
2005-12-05 01:50:00,1.54345,1.54345,1.54323,1.54326,218899998.0
2005-12-05 01:51:00,1.54335,1.5434,1.5433,1.54335,131000003.0
2005-12-05 01:52:00,1.54318,1.54335,1.54318,1.54335,32800000.0
2005-12-05 01:53:00,1.54343,1.54348,1.54325,1.54336,237200002.0
2005-12-05 01:54:00,1.54335,1.54347,1.54329,1.5434,240900001.0
2005-12-05 01:55:00,1.54333,1.5434,1.54317,1.5434,301000002.0
2005-12-05 01:56:00,1.5433,1.54335,1.54317,1.54335,110900000.0
2005-12-05 01:57:00,1.54336,1.54345,1.54332,1.54345,166800000.0
2005-12-05 01:58:00,1.5434,1.54345,1.54328,1.54335,184500000.0
2005-12-05 01:59:00,1.54323,1.54345,1.54323,1.54345,288699996.0
2005-12-05 02:00:00,1.54345,1.54345,1.54314,1.54319,243600003.0
2005-12-05 02:01:00,1.54334,1.54351,1.54333,1.54333,416300001.0
2005-12-05 02:02:00,1.54326,1.54345,1.5432,1.54335,412900003.0
2005-12-05 02:03:00,1.54326,1.54345,1.54325,1.54345,260000001.0
2005-12-05 02:04:00,1.54347,1.54353,1.54329,1.5434,311800000.0
2005-12-05 02:05:00,1.54333,1.54352,1.5432,1.54334,226499998.0
2005-12-05 02:06:00,1.54342,1.54351,1.54334,1.54341,326300003.0
2005-12-05 02:07:00,1.54332,1.5435,1.54328,1.5435,406699998.0
2005-12-05 02:08:00,1.54345,1.54345,1.5431,1.5431,173399998.0
2005-12-05 02:09:00,1.54347,1.54352,1.54335,1.54335,229999999.0
2005-12-05 02:10:00,1.54355,1.54375,1.54354,1.54368,254099998.0
2005-12-05 02:11:00,1.54361,1.5437,1.54346,1.54346,226600001.0
2005-12-05 02:12:00,1.54352,1.54372,1.54352,1.54362,431400003.0
2005-12-05 02:13:00,1.54359,1.54359,1.54344,1.54344,155799999.0
2005-12-05 02:14:00,1.54348,1.54354,1.54334,1.54347,227899999.0
2005-12-05 02:15:00,1.5435,1.54355,1.54332,1.54332,183699998.0
2005-12-05 02:16:00,1.54361,1.54363,1.54339,1.54346,259599998.0
2005-12-05 02:17:00,1.54337,1.54356,1.54337,1.54356,65700000.0
2005-12-05 02:18:00,1.54358,1.54358,1.54343,1.54343,134900000.0
2005-12-05 02:19:00,1.54342,1.54355,1.54337,1.54355,144999999.0
2005-12-05 02:20:00,1.54345,1.54355,1.54333,1.54333,304300001.0
2005-12-05 02:21:00,1.54349,1.54354,1.5433,1.54345,314600002.0
2005-12-05 02:22:00,1.5433,1.54347,1.5433,1.5434,252599998.0
2005-12-05 02:23:00,1.54343,1.54352,1.5433,1.54349,301900005.0
2005-12-05 02:24:00,1.54353,1.54358,1.54333,1.54353,332000003.0
2005-12-05 02:25:00,1.5435,1.54355,1.54346,1.54353,91400000.0
2005-12-05 02:26:00,1.5435,1.5435,1.5434,1.5434,174899998.0
2005-12-05 02:27:00,1.54355,1.54355,1.5433,1.5433,101800002.0
2005-12-05 02:28:00,1.54332,1.54355,1.54331,1.54345,327999997.0
2005-12-05 02:29:00,1.5433,1.54355,1.54326,1.54355,367500002.0
2005-12-05 02:30:00,1.5434,1.54355,1.5432,1.54345,134700000.0
2005-12-05 02:31:00,1.5435,1.5435,1.5434,1.5434,91800002.0
2005-12-05 02:32:00,1.54345,1.54355,1.54334,1.54343,279700002.0
2005-12-05 02:33:00,1.5434,1.5435,1.5434,1.5435,82300000.0
2005-12-05 02:34:00,1.5434,1.5435,1.5434,1.5435,59099998.0
2005-12-05 02:35:00,1.54354,1.54358,1.54333,1.54352,338400000.0
2005-12-05 02:36:00,1.54355,1.54363,1.54337,1.54352,275900001.0
2005-12-05 02:37:00,1.54344,1.54364,1.54342,1.5435,245400003.0
2005-12-05 02:38:00,1.54336,1.54348,1.54336,1.54348,43099999.0
2005-12-05 02:39:00,1.5435,1.5435,1.5434,1.5434,33600000.0
2005-12-05 02:40:00,1.54357,1.54357,1.54354,1.54354,55900000.0
2005-12-05 02:41:00,1.54349,1.54372,1.54342,1.5437,279900000.0
2005-12-05 02:42:00,1.54378,1.5438,1.54357,1.54357,293100005.0
2005-12-05 02:43:00,1.5436,1.54365,1.5436,1.54365,68600000.0
2005-12-05 02:44:00,1.54346,1.54364,1.54342,1.54355,422000001.0
2005-12-05 02:45:00,1.54352,1.54365,1.54352,1.54365,71699998.0
2005-12-05 02:46:00,1.54358,1.54358,1.54336,1.54336,154099997.0
2005-12-05 02:47:00,1.5434,1.54365,1.5434,1.54365,228100002.0
2005-12-05 02:48:00,1.54362,1.54362,1.5434,1.5435,484299999.0
2005-12-05 02:49:00,1.54336,1.54348,1.54336,1.54348,18400000.0
2005-12-05 02:50:00,1.54339,1.54339,1.54328,1.54332,68500000.0
2005-12-05 02:51:00,1.54329,1.54349,1.54315,1.54336,328500007.0
2005-12-05 02:52:00,1.54346,1.54346,1.54325,1.54325,141800003.0
2005-12-05 02:53:00,1.54335,1.54335,1.54314,1.5432,384899999.0
2005-12-05 02:54:00,1.5433,1.54335,1.54322,1.54328,46299999.0
2005-12-05 02:55:00,1.54332,1.54343,1.54325,1.54329,143099999.0
2005-12-05 02:56:00,1.54336,1.54355,1.54336,1.54352,454599998.0
2005-12-05 02:57:00,1.54345,1.54355,1.54328,1.5435,152600000.0
2005-12-05 02:58:00,1.54338,1.54353,1.54334,1.54334,317699999.0
2005-12-05 02:59:00,1.5435,1.54355,1.5434,1.5434,342799996.0
2005-12-05 03:00:00,1.5435,1.5435,1.5434,1.5434,25300000.0
2005-12-05 03:01:00,1.54333,1.54355,1.54333,1.5435,403300001.0
2005-12-05 03:02:00,1.54331,1.54355,1.54318,1.54338,292299998.0
2005-12-05 03:03:00,1.54346,1.54355,1.54334,1.54345,101500002.0
2005-12-05 03:04:00,1.54338,1.5435,1.54332,1.54345,51900000.0
2005-12-05 03:05:00,1.5435,1.5435,1.5434,1.5434,49500000.0
2005-12-05 03:06:00,1.54336,1.54352,1.54326,1.54335,242000004.0
2005-12-05 03:07:00,1.54332,1.54355,1.54332,1.54352,142200002.0
2005-12-05 03:08:00,1.54338,1.54355,1.54332,1.5434,327499994.0
2005-12-05 03:09:00,1.54334,1.54347,1.54323,1.54336,78000000.0
2005-12-05 03:10:00,1.54329,1.54345,1.54319,1.54328,162300000.0
2005-12-05 03:11:00,1.54332,1.54345,1.54325,1.54338,297499998.0
2005-12-05 03:12:00,1.5434,1.54354,1.54323,1.54347,305100003.0
2005-12-05 03:13:00,1.54355,1.54355,1.54334,1.5434,209300000.0
2005-12-05 03:14:00,1.54345,1.54356,1.54333,1.54344,172999999.0
2005-12-05 03:15:00,1.54338,1.54338,1.54326,1.54326,12000000.0
2005-12-05 03:16:00,1.5434,1.54356,1.54324,1.54324,182600000.0
2005-12-05 03:17:00,1.54348,1.54355,1.54336,1.54347,146000000.0
2005-12-05 03:18:00,1.5435,1.5435,1.54336,1.5434,170299996.0
2005-12-05 03:19:00,1.54353,1.54353,1.54333,1.54333,200499999.0
2005-12-05 03:20:00,1.54335,1.54354,1.54335,1.54354,284399998.0
2005-12-05 03:21:00,1.54336,1.54352,1.54333,1.54352,195800004.0
2005-12-05 03:22:00,1.54348,1.54353,1.54328,1.5434,233400001.0
2005-12-05 03:23:00,1.54336,1.5435,1.54322,1.54336,206100002.0
2005-12-05 03:24:00,1.54328,1.54345,1.54327,1.54345,331499999.0
2005-12-05 03:25:00,1.5434,1.54347,1.54336,1.54338,138200001.0
2005-12-05 03:26:00,1.54334,1.54347,1.54334,1.54347,42400000.0
2005-12-05 03:27:00,1.5435,1.5435,1.5434,1.5434,56400000.0
2005-12-05 03:28:00,1.5435,1.54355,1.54346,1.54353,195600004.0
2005-12-05 03:29:00,1.54345,1.54358,1.54335,1.54351,51900000.0
2005-12-05 03:30:00,1.54348,1.54348,1.54336,1.54336,69500000.0
2005-12-05 03:31:00,1.54347,1.54347,1.54335,1.54335,64700000.0
2005-12-05 03:32:00,1.54319,1.54348,1.54319,1.54345,228500002.0
2005-12-05 03:33:00,1.54337,1.54345,1.54324,1.54343,153900002.0
2005-12-05 03:34:00,1.54337,1.54345,1.5432,1.54345,496700002.0
2005-12-05 03:35:00,1.54329,1.54349,1.54328,1.54343,395400003.0
2005-12-05 03:36:00,1.54342,1.54351,1.54326,1.54339,354399999.0
2005-12-05 03:37:00,1.54321,1.54348,1.54321,1.54348,257900003.0
2005-12-05 03:38:00,1.54355,1.54355,1.54342,1.54342,25600000.0
2005-12-05 03:39:00,1.54341,1.54349,1.54329,1.54341,23700000.0
2005-12-05 03:40:00,1.54347,1.54349,1.54314,1.54314,190300000.0
2005-12-05 03:41:00,1.54325,1.54335,1.54307,1.54318,280500007.0
2005-12-05 03:42:00,1.54325,1.54339,1.54324,1.54325,411199999.0
2005-12-05 03:43:00,1.54328,1.54335,1.54312,1.54312,283800001.0
2005-12-05 03:44:00,1.54316,1.54335,1.54316,1.54335,63100000.0
2005-12-05 03:45:00,1.54338,1.54344,1.54322,1.54328,516999998.0
2005-12-05 03:46:00,1.5434,1.54345,1.54322,1.54337,237200001.0
2005-12-05 03:47:00,1.54328,1.54345,1.54328,1.54345,162899999.0
2005-12-05 03:48:00,1.54336,1.54345,1.54322,1.54335,63500000.0
2005-12-05 03:49:00,1.54308,1.54323,1.54308,1.54322,101699999.0
2005-12-05 03:50:00,1.54318,1.5432,1.54306,1.5431,264500001.0
2005-12-05 03:51:00,1.54325,1.54327,1.5431,1.5432,149900000.0
2005-12-05 03:52:00,1.54325,1.54326,1.54305,1.54318,246499999.0
2005-12-05 03:53:00,1.5432,1.54325,1.54312,1.54318,94999998.0
2005-12-05 03:54:00,1.54327,1.54331,1.54317,1.54317,294799997.0
2005-12-05 03:55:00,1.54295,1.54312,1.54295,1.54312,12800000.0
2005-12-05 03:56:00,1.54315,1.54325,1.54301,1.5432,407799999.0
2005-12-05 03:57:00,1.54323,1.54332,1.54317,1.54323,202200006.0
2005-12-05 03:58:00,1.54315,1.5433,1.54302,1.54315,175599998.0
2005-12-05 03:59:00,1.54301,1.5432,1.54301,1.5432,292600003.0
2005-12-05 04:00:00,1.54325,1.54325,1.54312,1.54312,28000000.0
2005-12-05 04:01:00,1.54309,1.54327,1.54303,1.54317,402899997.0
2005-12-05 04:02:00,1.54311,1.54327,1.54311,1.54325,260000004.0
2005-12-05 04:03:00,1.54303,1.54327,1.543,1.54315,406699998.0
2005-12-05 04:04:00,1.5432,1.54325,1.5432,1.54325,74300001.0
2005-12-05 04:05:00,1.5431,1.54327,1.54308,1.54327,209600000.0
2005-12-05 04:06:00,1.5432,1.54325,1.54303,1.54317,319099997.0
2005-12-05 04:07:00,1.54312,1.5433,1.54292,1.54325,433699999.0
2005-12-05 04:08:00,1.54309,1.54332,1.54305,1.54332,230400003.0
2005-12-05 04:09:00,1.54317,1.54331,1.54295,1.54314,172400001.0
2005-12-05 04:10:00,1.54323,1.5434,1.54315,1.54331,135700000.0
2005-12-05 04:11:00,1.54338,1.54341,1.54311,1.54311,328100005.0
2005-12-05 04:12:00,1.5433,1.5433,1.5432,1.5432,106299997.0
2005-12-05 04:13:00,1.54325,1.54325,1.5431,1.5431,39800000.0
2005-12-05 04:14:00,1.5433,1.5433,1.5432,1.5432,13700000.0
2005-12-05 04:15:00,1.54335,1.54335,1.5433,1.5433,58399999.0
2005-12-05 04:16:00,1.54333,1.54338,1.54307,1.54318,272899999.0
2005-12-05 04:17:00,1.54327,1.54327,1.54315,1.54315,40800000.0
2005-12-05 04:18:00,1.54312,1.54325,1.54312,1.54325,70299998.0
2005-12-05 04:19:00,1.54301,1.5432,1.54298,1.54315,282000000.0
2005-12-05 04:20:00,1.54323,1.54323,1.54295,1.54295,183800004.0
2005-12-05 04:21:00,1.54319,1.54327,1.54309,1.5431,250199997.0
2005-12-05 04:22:00,1.54315,1.5432,1.54292,1.54311,366800005.0
2005-12-05 04:23:00,1.543,1.54325,1.543,1.5432,440400003.0
2005-12-05 04:24:00,1.54307,1.54321,1.54298,1.54317,268199997.0
2005-12-05 04:25:00,1.54323,1.54323,1.54293,1.54301,392200003.0
2005-12-05 04:26:00,1.54323,1.5433,1.54316,1.54328,267900000.0
2005-12-05 04:27:00,1.5432,1.5433,1.54308,1.54316,290099998.0
2005-12-05 04:28:00,1.54307,1.54325,1.54307,1.54325,28100000.0
2005-12-05 04:29:00,1.5432,1.5432,1.54302,1.54302,92800000.0
2005-12-05 04:30:00,1.54298,1.5432,1.54298,1.5432,69699999.0
2005-12-05 04:31:00,1.54324,1.54331,1.54317,1.54323,81300002.0
2005-12-05 04:32:00,1.54325,1.54336,1.54317,1.54336,325799998.0
2005-12-05 04:33:00,1.5433,1.5434,1.54312,1.54335,135000001.0
2005-12-05 04:34:00,1.54317,1.54333,1.54314,1.54322,154100000.0
2005-12-05 04:35:00,1.54309,1.54325,1.54303,1.54325,163700000.0
2005-12-05 04:36:00,1.5432,1.54325,1.5432,1.54325,75900002.0
2005-12-05 04:37:00,1.5432,1.54327,1.543,1.54317,282999999.0
2005-12-05 04:38:00,1.5432,1.54325,1.54309,1.54318,301900000.0
2005-12-05 04:39:00,1.54308,1.54325,1.543,1.5432,285300004.0
2005-12-05 04:40:00,1.54327,1.54336,1.54324,1.54336,147700000.0
2005-12-05 04:41:00,1.54325,1.54337,1.54315,1.54327,102300000.0
2005-12-05 04:42:00,1.54322,1.54343,1.54322,1.54339,328599997.0
2005-12-05 04:43:00,1.5434,1.54348,1.54322,1.54332,225300001.0
2005-12-05 04:44:00,1.54345,1.54354,1.54322,1.54326,347100002.0
2005-12-05 04:45:00,1.54324,1.54348,1.5432,1.54335,311499998.0
2005-12-05 04:46:00,1.5434,1.5434,1.5433,1.5433,60899999.0
2005-12-05 04:47:00,1.54339,1.54343,1.54319,1.54329,249499998.0
2005-12-05 04:48:00,1.54323,1.54332,1.54308,1.54325,439300000.0
2005-12-05 04:49:00,1.54329,1.54336,1.54309,1.54328,352400001.0
2005-12-05 04:50:00,1.54327,1.54335,1.54303,1.54333,403800001.0
2005-12-05 04:51:00,1.54315,1.54327,1.54315,1.54323,69300002.0
2005-12-05 04:52:00,1.5432,1.5432,1.5431,1.5431,47900000.0
2005-12-05 04:53:00,1.54301,1.54334,1.54301,1.54334,30400000.0
2005-12-05 04:54:00,1.5433,1.5433,1.54308,1.54323,248300003.0
2005-12-05 04:55:00,1.54325,1.54342,1.54316,1.54342,275900004.0
2005-12-05 04:56:00,1.54331,1.54355,1.54326,1.54355,335800001.0
2005-12-05 04:57:00,1.54338,1.54351,1.54334,1.54348,241200004.0
2005-12-05 04:58:00,1.54343,1.54345,1.54325,1.5433,522899999.0
2005-12-05 04:59:00,1.5433,1.5434,1.5433,1.5434,52699999.0
2005-12-05 05:00:00,1.54339,1.54341,1.54319,1.5432,433700000.0
2005-12-05 05:01:00,1.5433,1.54333,1.54315,1.54315,193599998.0
2005-12-05 05:02:00,1.54303,1.54339,1.54303,1.54322,173100003.0
2005-12-05 05:03:00,1.54323,1.54332,1.54308,1.54325,106500001.0
2005-12-05 05:04:00,1.54335,1.54335,1.54314,1.54314,256900004.0
2005-12-05 05:05:00,1.5432,1.5433,1.5432,1.5433,26400000.0
2005-12-05 05:06:00,1.54329,1.54338,1.54327,1.54328,156199997.0
2005-12-05 05:07:00,1.54347,1.54349,1.54328,1.54332,263700003.0
2005-12-05 05:08:00,1.54333,1.54346,1.5433,1.5434,324300003.0
2005-12-05 05:09:00,1.54341,1.54344,1.5433,1.5433,56899998.0
2005-12-05 05:10:00,1.54335,1.54347,1.54331,1.54341,104199999.0
2005-12-05 05:11:00,1.54349,1.54363,1.54343,1.54355,189400000.0
2005-12-05 05:12:00,1.54343,1.54356,1.5434,1.54347,419400002.0
2005-12-05 05:13:00,1.54348,1.54351,1.54334,1.54334,187899999.0
2005-12-05 05:14:00,1.54332,1.54347,1.5433,1.5434,131600000.0
2005-12-05 05:15:00,1.54346,1.54352,1.54334,1.54339,293799998.0
2005-12-05 05:16:00,1.54329,1.54348,1.54329,1.54348,97300000.0
2005-12-05 05:17:00,1.54355,1.54355,1.54342,1.54342,71100000.0
2005-12-05 05:18:00,1.5435,1.54355,1.54333,1.54333,202600000.0
2005-12-05 05:19:00,1.54336,1.54348,1.54324,1.54348,153199999.0
2005-12-05 05:20:00,1.54338,1.54343,1.54328,1.54334,52499999.0
2005-12-05 05:21:00,1.54343,1.54348,1.54318,1.54318,253000002.0
2005-12-05 05:22:00,1.54337,1.54355,1.54326,1.5435,175000004.0
2005-12-05 05:23:00,1.54339,1.5435,1.54329,1.54339,160400002.0
2005-12-05 05:24:00,1.5434,1.54355,1.5432,1.54345,339400001.0
2005-12-05 05:25:00,1.54344,1.54346,1.54331,1.54333,305500002.0
2005-12-05 05:26:00,1.54333,1.54333,1.54323,1.54327,31900000.0
2005-12-05 05:27:00,1.54293,1.54321,1.54293,1.54318,344500008.0
2005-12-05 05:28:00,1.54325,1.54325,1.5432,1.5432,58300002.0
2005-12-05 05:29:00,1.54311,1.54323,1.54294,1.54321,233399999.0
2005-12-05 05:30:00,1.54316,1.54316,1.54292,1.54314,219300003.0
2005-12-05 05:31:00,1.5431,1.54315,1.5431,1.54315,59600000.0
2005-12-05 05:32:00,1.54312,1.54323,1.54302,1.54308,279600002.0
2005-12-05 05:33:00,1.54314,1.5433,1.543,1.54321,155200002.0
2005-12-05 05:34:00,1.54309,1.54325,1.54303,1.54325,192700003.0
2005-12-05 05:35:00,1.54313,1.54321,1.54301,1.54321,265899997.0
2005-12-05 05:36:00,1.543,1.54327,1.543,1.54325,297400002.0
2005-12-05 05:37:00,1.54318,1.54325,1.54298,1.54315,300799999.0
2005-12-05 05:38:00,1.54327,1.54327,1.54324,1.54324,26400000.0
2005-12-05 05:39:00,1.54302,1.54325,1.54302,1.54317,191700001.0
2005-12-05 05:40:00,1.54316,1.54325,1.54301,1.54315,160599999.0
2005-12-05 05:41:00,1.5432,1.54325,1.54312,1.54318,78300000.0
2005-12-05 05:42:00,1.54308,1.5432,1.54302,1.54315,85400002.0
2005-12-05 05:43:00,1.54315,1.54331,1.543,1.54323,176900001.0
2005-12-05 05:44:00,1.54321,1.54331,1.54309,1.54319,91200002.0
2005-12-05 05:45:00,1.54311,1.54325,1.54311,1.5432,129600000.0
2005-12-05 05:46:00,1.54325,1.54325,1.54307,1.54307,116000004.0
2005-12-05 05:47:00,1.54325,1.54325,1.54298,1.54308,250899997.0
2005-12-05 05:48:00,1.54314,1.54327,1.54307,1.54317,488100005.0
2005-12-05 05:49:00,1.54312,1.54327,1.54295,1.54295,264399998.0
2005-12-05 05:50:00,1.54317,1.54325,1.54302,1.5432,365300003.0
2005-12-05 05:51:00,1.5432,1.54327,1.54309,1.54311,210300000.0
2005-12-05 05:52:00,1.54306,1.54325,1.54305,1.5432,289000000.0
2005-12-05 05:53:00,1.54309,1.54327,1.54305,1.54318,449800002.0
2005-12-05 05:54:00,1.5432,1.54327,1.543,1.543,273100000.0
2005-12-05 05:55:00,1.54315,1.54325,1.54301,1.5431,202100001.0
2005-12-05 05:56:00,1.54311,1.54323,1.54311,1.54323,91100001.0
2005-12-05 05:57:00,1.5431,1.54325,1.54304,1.54325,182600002.0
2005-12-05 05:58:00,1.54322,1.54322,1.54299,1.54303,392700001.0
2005-12-05 05:59:00,1.54328,1.54332,1.54313,1.5432,262099998.0
2005-12-05 06:00:00,1.5433,1.54335,1.54308,1.54326,212400002.0
2005-12-05 06:01:00,1.54327,1.54338,1.54313,1.54328,401700002.0
2005-12-05 06:02:00,1.5432,1.5433,1.5432,1.5433,93200001.0
2005-12-05 06:03:00,1.5432,1.54331,1.5432,1.54328,289400002.0
2005-12-05 06:04:00,1.54315,1.54334,1.54303,1.5432,328599998.0
2005-12-05 06:05:00,1.54335,1.54347,1.54326,1.54336,220099998.0
2005-12-05 06:06:00,1.54358,1.54361,1.54345,1.54349,521800004.0
2005-12-05 06:07:00,1.54345,1.54365,1.54332,1.54332,237099996.0
2005-12-05 06:08:00,1.5436,1.54365,1.54339,1.54345,319700002.0
2005-12-05 06:09:00,1.54365,1.54368,1.54349,1.54365,404300002.0
2005-12-05 06:10:00,1.54348,1.5436,1.54334,1.54353,317400003.0
2005-12-05 06:11:00,1.54365,1.54368,1.54347,1.54351,392600009.0
2005-12-05 06:12:00,1.54355,1.54365,1.5434,1.54355,284699997.0
2005-12-05 06:13:00,1.5435,1.54363,1.5435,1.54363,172499999.0
2005-12-05 06:14:00,1.54357,1.54365,1.54342,1.54354,134500004.0
2005-12-05 06:15:00,1.54363,1.54365,1.54356,1.5436,72600000.0
2005-12-05 06:16:00,1.5435,1.5436,1.5435,1.5436,66300000.0
2005-12-05 06:17:00,1.54351,1.54373,1.54351,1.54373,161299999.0
2005-12-05 06:18:00,1.54375,1.54375,1.54354,1.5436,220299999.0
2005-12-05 06:19:00,1.54371,1.54378,1.54346,1.54346,363900003.0
2005-12-05 06:20:00,1.54364,1.54373,1.54354,1.54368,208300001.0
2005-12-05 06:21:00,1.54375,1.54375,1.5437,1.5437,33600000.0
2005-12-05 06:22:00,1.54375,1.54375,1.54352,1.54352,208400000.0
2005-12-05 06:23:00,1.54373,1.54375,1.54342,1.54358,533399997.0
2005-12-05 06:24:00,1.54371,1.54383,1.54356,1.54374,124300002.0
2005-12-05 06:25:00,1.54377,1.54377,1.54359,1.54362,301300000.0
2005-12-05 06:26:00,1.54376,1.54384,1.54352,1.54379,325900000.0
2005-12-05 06:27:00,1.54375,1.54378,1.5436,1.54368,227600002.0
2005-12-05 06:28:00,1.54372,1.54378,1.54355,1.54368,289900006.0
2005-12-05 06:29:00,1.54372,1.54392,1.54372,1.54392,210899997.0
2005-12-05 06:30:00,1.54379,1.54385,1.5437,1.54383,208499999.0
2005-12-05 06:31:00,1.54386,1.54386,1.54372,1.54372,112600000.0
2005-12-05 06:32:00,1.54384,1.544,1.54383,1.54393,333499997.0
2005-12-05 06:33:00,1.54379,1.54395,1.54379,1.54395,267399998.0
2005-12-05 06:34:00,1.54391,1.54403,1.54382,1.54403,226899996.0
2005-12-05 06:35:00,1.54385,1.54391,1.5437,1.5437,275399996.0
2005-12-05 06:36:00,1.54374,1.5439,1.54361,1.54376,326800002.0
2005-12-05 06:37:00,1.54377,1.54393,1.54366,1.54371,353400003.0
2005-12-05 06:38:00,1.54369,1.54383,1.54367,1.54373,167100003.0
2005-12-05 06:39:00,1.54366,1.5438,1.54356,1.54367,131599999.0
2005-12-05 06:40:00,1.54375,1.54407,1.54375,1.54389,394700000.0
2005-12-05 06:41:00,1.54395,1.54395,1.54373,1.54373,102200001.0
2005-12-05 06:42:00,1.54388,1.54391,1.54375,1.54382,269199999.0
2005-12-05 06:43:00,1.54381,1.54384,1.54361,1.54371,155800003.0
2005-12-05 06:44:00,1.54379,1.5439,1.54376,1.54385,155999998.0
2005-12-05 06:45:00,1.54379,1.54395,1.54372,1.54385,192299999.0
2005-12-05 06:46:00,1.5439,1.54395,1.54371,1.54371,370099996.0
2005-12-05 06:47:00,1.54379,1.5439,1.54376,1.54386,369999999.0
2005-12-05 06:48:00,1.54387,1.54394,1.54365,1.54383,230900007.0
2005-12-05 06:49:00,1.54384,1.54395,1.5438,1.54384,99600000.0
2005-12-05 06:50:00,1.54385,1.54395,1.5437,1.54386,455400002.0
2005-12-05 06:51:00,1.54387,1.54387,1.54375,1.54375,106199999.0
2005-12-05 06:52:00,1.54381,1.54395,1.5437,1.54383,345199997.0
2005-12-05 06:53:00,1.5438,1.5438,1.54365,1.54371,250899998.0
2005-12-05 06:54:00,1.54362,1.54388,1.54362,1.5438,382699997.0
2005-12-05 06:55:00,1.54385,1.54385,1.54365,1.54373,423899999.0
2005-12-05 06:56:00,1.54361,1.54386,1.54361,1.54386,241000005.0
2005-12-05 06:57:00,1.5438,1.54394,1.54369,1.54382,435300007.0
2005-12-05 06:58:00,1.54385,1.54385,1.5438,1.5438,173700003.0
2005-12-05 06:59:00,1.54382,1.54392,1.54374,1.54377,298000000.0
2005-12-05 07:00:00,1.54367,1.54385,1.54364,1.54383,422099992.0
2005-12-05 07:01:00,1.5437,1.54385,1.54368,1.54385,258700000.0
2005-12-05 07:02:00,1.54383,1.54387,1.54375,1.54375,70300000.0
2005-12-05 07:03:00,1.5438,1.5439,1.5438,1.5439,199900002.0
2005-12-05 07:04:00,1.5438,1.54395,1.54359,1.54385,366800001.0
2005-12-05 07:05:00,1.54372,1.54395,1.54372,1.54387,115499997.0
2005-12-05 07:06:00,1.54385,1.54385,1.5437,1.5437,22400000.0
2005-12-05 07:07:00,1.5438,1.5439,1.5438,1.5439,8600000.0
2005-12-05 07:08:00,1.54386,1.54386,1.54369,1.54369,69999999.0
2005-12-05 07:09:00,1.5436,1.54374,1.54343,1.54355,322200002.0
2005-12-05 07:10:00,1.54343,1.54367,1.54343,1.54367,95099999.0
2005-12-05 07:11:00,1.54367,1.54375,1.54356,1.5436,211299998.0
2005-12-05 07:12:00,1.54355,1.5437,1.54352,1.54362,148499999.0
2005-12-05 07:13:00,1.54346,1.54357,1.54335,1.54345,225599998.0
2005-12-05 07:14:00,1.54339,1.54358,1.54339,1.54358,135700001.0
2005-12-05 07:15:00,1.54351,1.54364,1.54332,1.54357,404000003.0
2005-12-05 07:16:00,1.54353,1.54358,1.54338,1.54343,259600003.0
2005-12-05 07:17:00,1.54351,1.54357,1.54338,1.54353,312299996.0
2005-12-05 07:18:00,1.5434,1.5436,1.5434,1.54351,323400005.0
2005-12-05 07:19:00,1.54357,1.54357,1.54344,1.54344,49500000.0
2005-12-05 07:20:00,1.54347,1.54367,1.54347,1.5436,205600000.0
2005-12-05 07:21:00,1.54341,1.54361,1.54331,1.54331,240600003.0
2005-12-05 07:22:00,1.5433,1.54358,1.54328,1.54358,350300004.0
2005-12-05 07:23:00,1.54347,1.5435,1.54335,1.54339,132700001.0
2005-12-05 07:24:00,1.54347,1.54355,1.54334,1.54347,370099996.0
2005-12-05 07:25:00,1.54337,1.54358,1.54337,1.54358,306799999.0
2005-12-05 07:26:00,1.54355,1.54365,1.54333,1.5436,186199998.0
2005-12-05 07:27:00,1.54348,1.5436,1.5434,1.5436,273899996.0
2005-12-05 07:28:00,1.54362,1.54367,1.54346,1.54358,172100001.0
2005-12-05 07:29:00,1.54348,1.54359,1.54347,1.54355,227799997.0
2005-12-05 07:30:00,1.5434,1.54355,1.5434,1.54355,67200000.0
2005-12-05 07:31:00,1.54342,1.54351,1.54331,1.54333,124100000.0
2005-12-05 07:32:00,1.54351,1.54365,1.54342,1.54355,261400002.0
2005-12-05 07:33:00,1.5435,1.54365,1.54342,1.54365,158900002.0
2005-12-05 07:34:00,1.5436,1.54365,1.54344,1.5435,322900005.0
2005-12-05 07:35:00,1.54345,1.54372,1.54345,1.54372,253300002.0
2005-12-05 07:36:00,1.54379,1.54379,1.54363,1.54364,140000002.0
2005-12-05 07:37:00,1.54351,1.54373,1.54351,1.54373,241200001.0
2005-12-05 07:38:00,1.54372,1.54372,1.54353,1.54372,232000003.0
2005-12-05 07:39:00,1.54371,1.54371,1.54346,1.54359,197299997.0
2005-12-05 07:40:00,1.54343,1.54365,1.54343,1.54365,242099999.0
2005-12-05 07:41:00,1.5436,1.54365,1.54329,1.54357,331300003.0
2005-12-05 07:42:00,1.5436,1.54368,1.54345,1.54364,203199999.0
2005-12-05 07:43:00,1.5435,1.54365,1.54345,1.54365,359500004.0
2005-12-05 07:44:00,1.54355,1.54365,1.54352,1.54352,122300001.0
2005-12-05 07:45:00,1.54362,1.5437,1.54356,1.54368,409599991.0
2005-12-05 07:46:00,1.54363,1.54371,1.54357,1.54364,87900001.0
2005-12-05 07:47:00,1.54352,1.54368,1.54352,1.54368,341000001.0
2005-12-05 07:48:00,1.54366,1.54381,1.54362,1.54372,255600001.0
2005-12-05 07:49:00,1.54361,1.54375,1.54359,1.5437,157000003.0
2005-12-05 07:50:00,1.5437,1.5437,1.5436,1.5436,26500000.0
2005-12-05 07:51:00,1.54369,1.54378,1.54351,1.54365,219600000.0
2005-12-05 07:52:00,1.5437,1.54375,1.54359,1.54365,168800001.0
2005-12-05 07:53:00,1.54365,1.54365,1.5435,1.5435,20000000.0
2005-12-05 07:54:00,1.5435,1.54367,1.54332,1.54367,328399998.0
2005-12-05 07:55:00,1.54346,1.54365,1.54343,1.54348,111100000.0
2005-12-05 07:56:00,1.54378,1.54378,1.54371,1.54371,102399997.0
2005-12-05 07:57:00,1.5437,1.54381,1.54357,1.54377,318800001.0
2005-12-05 07:58:00,1.54372,1.54383,1.54359,1.54368,273900006.0
2005-12-05 07:59:00,1.54385,1.54385,1.54369,1.5437,217400000.0
2005-12-05 08:00:00,1.54356,1.54371,1.54356,1.54371,112000000.0
2005-12-05 08:01:00,1.5436,1.54375,1.54352,1.54375,430900004.0
2005-12-05 08:02:00,1.54367,1.54375,1.54348,1.5437,283300001.0
2005-12-05 08:03:00,1.54363,1.5437,1.54348,1.54358,239599996.0
2005-12-05 08:04:00,1.5437,1.5437,1.5436,1.5436,84000000.0
2005-12-05 08:05:00,1.54372,1.54372,1.54365,1.54365,37600000.0
2005-12-05 08:06:00,1.54347,1.54365,1.54333,1.5435,257300004.0
2005-12-05 08:07:00,1.5436,1.54365,1.5434,1.54358,532500005.0
2005-12-05 08:08:00,1.54356,1.54368,1.54347,1.5436,479200000.0
2005-12-05 08:09:00,1.54344,1.54368,1.54344,1.54362,224900004.0
2005-12-05 08:10:00,1.54323,1.54365,1.54323,1.54365,246600004.0
2005-12-05 08:11:00,1.54353,1.54374,1.54353,1.54368,259600001.0
2005-12-05 08:12:00,1.54363,1.54374,1.54353,1.54358,326399999.0
2005-12-05 08:13:00,1.5435,1.54372,1.5435,1.5436,335500000.0
2005-12-05 08:14:00,1.54363,1.54369,1.5434,1.5434,284600006.0
2005-12-05 08:15:00,1.54353,1.54369,1.5435,1.5435,197000000.0
2005-12-05 08:16:00,1.54339,1.54367,1.54339,1.54367,65299999.0
2005-12-05 08:17:00,1.54356,1.54382,1.5435,1.5436,170100001.0
2005-12-05 08:18:00,1.54363,1.54363,1.54356,1.54356,16000000.0
2005-12-05 08:19:00,1.54365,1.54365,1.54341,1.54357,306900003.0
2005-12-05 08:20:00,1.54365,1.54365,1.54344,1.5435,217399999.0
2005-12-05 08:21:00,1.54338,1.54368,1.54338,1.54368,148599997.0
2005-12-05 08:22:00,1.54357,1.5436,1.54343,1.54352,214800005.0
2005-12-05 08:23:00,1.54347,1.54365,1.54339,1.54345,280200003.0
2005-12-05 08:24:00,1.54361,1.54361,1.54341,1.54341,130199999.0
2005-12-05 08:25:00,1.5435,1.54368,1.54338,1.5435,451900001.0
2005-12-05 08:26:00,1.54365,1.54365,1.54344,1.5435,218200002.0
2005-12-05 08:27:00,1.5435,1.54365,1.54332,1.54357,185800000.0
2005-12-05 08:28:00,1.5436,1.54365,1.54346,1.54346,283299997.0
2005-12-05 08:29:00,1.54365,1.54399,1.54365,1.54394,324300002.0
2005-12-05 08:30:00,1.54382,1.54395,1.54382,1.54395,71300002.0
2005-12-05 08:31:00,1.54381,1.54397,1.54367,1.54384,351300001.0
2005-12-05 08:32:00,1.54399,1.54403,1.54384,1.54384,262699997.0
2005-12-05 08:33:00,1.54395,1.54398,1.54375,1.54378,190200000.0
2005-12-05 08:34:00,1.54371,1.54383,1.54363,1.54375,146999998.0
2005-12-05 08:35:00,1.5437,1.54378,1.54361,1.54361,253599999.0
2005-12-05 08:36:00,1.54375,1.54378,1.54355,1.54359,310600003.0
2005-12-05 08:37:00,1.54368,1.54381,1.54351,1.54367,234400002.0
2005-12-05 08:38:00,1.54341,1.54354,1.54341,1.54354,28899999.0
2005-12-05 08:39:00,1.5436,1.54365,1.54352,1.54358,24500000.0
2005-12-05 08:40:00,1.54345,1.54369,1.54345,1.54369,129399997.0
2005-12-05 08:41:00,1.54372,1.54372,1.54348,1.54352,358900004.0
2005-12-05 08:42:00,1.5436,1.54365,1.54342,1.54349,376400004.0
2005-12-05 08:43:00,1.54358,1.5436,1.54346,1.54349,45800000.0
2005-12-05 08:44:00,1.54358,1.5436,1.54345,1.54345,112099999.0
2005-12-05 08:45:00,1.54363,1.54363,1.54322,1.54353,392500002.0
2005-12-05 08:46:00,1.54354,1.54354,1.54337,1.54342,213099999.0
2005-12-05 08:47:00,1.54351,1.54358,1.54337,1.54346,305699999.0
2005-12-05 08:48:00,1.54354,1.54363,1.54325,1.54354,277200001.0
2005-12-05 08:49:00,1.54338,1.54358,1.54337,1.5435,284500001.0
2005-12-05 08:50:00,1.54358,1.54358,1.54339,1.54342,224900002.0
2005-12-05 08:51:00,1.54342,1.54348,1.54328,1.54342,233100004.0
2005-12-05 08:52:00,1.54346,1.54353,1.54346,1.54353,43900002.0
2005-12-05 08:53:00,1.5434,1.54355,1.5434,1.54355,213400001.0
2005-12-05 08:54:00,1.54332,1.54355,1.54332,1.54347,241500000.0
2005-12-05 08:55:00,1.54348,1.54355,1.54342,1.5435,118899996.0
2005-12-05 08:56:00,1.54339,1.54351,1.54325,1.54349,285800001.0
2005-12-05 08:57:00,1.54343,1.54366,1.54334,1.54349,378599998.0
2005-12-05 08:58:00,1.54367,1.5438,1.54354,1.54364,178500001.0
2005-12-05 08:59:00,1.54366,1.54367,1.5435,1.54367,158200000.0
2005-12-05 09:00:00,1.54354,1.54374,1.54354,1.54374,264700000.0
2005-12-05 09:01:00,1.54368,1.54375,1.54357,1.5436,138400000.0
2005-12-05 09:02:00,1.54359,1.54375,1.54359,1.54375,147900000.0
2005-12-05 09:03:00,1.54371,1.54378,1.54352,1.54356,163399998.0
2005-12-05 09:04:00,1.54366,1.54374,1.54354,1.54367,244900000.0
2005-12-05 09:05:00,1.54372,1.54372,1.54352,1.54372,235700004.0
2005-12-05 09:06:00,1.5437,1.5437,1.54342,1.54342,124600002.0
2005-12-05 09:07:00,1.54355,1.54358,1.54331,1.54349,356600001.0
2005-12-05 09:08:00,1.5434,1.5435,1.5434,1.5435,14400000.0
2005-12-05 09:09:00,1.54347,1.5436,1.54345,1.54352,286600000.0
2005-12-05 09:10:00,1.5434,1.5435,1.5434,1.5435,58300001.0
2005-12-05 09:11:00,1.54347,1.54362,1.54337,1.5435,385199999.0
2005-12-05 09:12:00,1.54348,1.54359,1.54336,1.54342,227100004.0
2005-12-05 09:13:00,1.54351,1.54363,1.54342,1.54355,171800000.0
2005-12-05 09:14:00,1.54347,1.54358,1.54333,1.54342,372600000.0
2005-12-05 09:15:00,1.54332,1.54345,1.54326,1.5434,385099996.0
2005-12-05 09:16:00,1.54348,1.54357,1.54341,1.54349,118399997.0
2005-12-05 09:17:00,1.5435,1.5436,1.5435,1.5436,58299999.0
2005-12-05 09:18:00,1.54356,1.54364,1.54346,1.54352,224700004.0
2005-12-05 09:19:00,1.54337,1.54354,1.54337,1.54354,96100001.0
2005-12-05 09:20:00,1.54352,1.54358,1.54333,1.54345,175600001.0
2005-12-05 09:21:00,1.54343,1.54356,1.54323,1.54341,141199999.0
2005-12-05 09:22:00,1.54356,1.54365,1.54356,1.54365,225999999.0
2005-12-05 09:23:00,1.54349,1.5436,1.54343,1.5436,216600003.0
2005-12-05 09:24:00,1.54345,1.54365,1.54345,1.54363,505200007.0
2005-12-05 09:25:00,1.54358,1.54363,1.54345,1.54354,151999999.0
2005-12-05 09:26:00,1.54358,1.54365,1.54352,1.5436,44800000.0
2005-12-05 09:27:00,1.54357,1.54411,1.5435,1.54411,380600002.0
2005-12-05 09:28:00,1.54415,1.54433,1.5441,1.54425,386700005.0
2005-12-05 09:29:00,1.54418,1.54435,1.54416,1.54435,282600003.0
2005-12-05 09:30:00,1.54428,1.54443,1.54422,1.54432,320200001.0
2005-12-05 09:31:00,1.54424,1.54438,1.54421,1.54423,322800001.0
2005-12-05 09:32:00,1.54431,1.54431,1.54411,1.54412,226100003.0
2005-12-05 09:33:00,1.54423,1.5444,1.54414,1.54423,259599999.0
2005-12-05 09:34:00,1.54422,1.54422,1.54404,1.54404,117400000.0
2005-12-05 09:35:00,1.5442,1.54425,1.5441,1.54418,319400005.0
2005-12-05 09:36:00,1.54408,1.54428,1.54406,1.54411,141299998.0
2005-12-05 09:37:00,1.54424,1.54434,1.54418,1.54428,106899999.0
2005-12-05 09:38:00,1.54439,1.54444,1.54415,1.54427,269099998.0
2005-12-05 09:39:00,1.54439,1.54453,1.54432,1.54436,350599999.0
2005-12-05 09:40:00,1.5444,1.54454,1.54435,1.54454,192200004.0
2005-12-05 09:41:00,1.54445,1.54453,1.54428,1.54441,226500001.0
2005-12-05 09:42:00,1.54444,1.54448,1.54432,1.5444,125300002.0
2005-12-05 09:43:00,1.54443,1.5445,1.54428,1.54433,299800001.0
2005-12-05 09:44:00,1.54432,1.54436,1.54409,1.54409,264800001.0
2005-12-05 09:45:00,1.54418,1.54436,1.54414,1.54422,335099997.0
2005-12-05 09:46:00,1.54428,1.54428,1.54419,1.54419,46300002.0
2005-12-05 09:47:00,1.54418,1.54428,1.54407,1.54416,193700001.0
2005-12-05 09:48:00,1.54416,1.54434,1.5441,1.54431,567100002.0
2005-12-05 09:49:00,1.54419,1.54433,1.54417,1.54422,265199999.0
2005-12-05 09:50:00,1.54433,1.54433,1.54404,1.54424,220200001.0
2005-12-05 09:51:00,1.54424,1.54432,1.54412,1.54421,90399999.0
2005-12-05 09:52:00,1.54405,1.5442,1.54405,1.5442,89499998.0
2005-12-05 09:53:00,1.54408,1.54425,1.54399,1.54425,235600002.0
2005-12-05 09:54:00,1.54425,1.54428,1.54407,1.54407,406099999.0
2005-12-05 09:55:00,1.54416,1.54427,1.54393,1.54425,427900001.0
2005-12-05 09:56:00,1.54407,1.54429,1.54407,1.54429,250500002.0
2005-12-05 09:57:00,1.54433,1.54433,1.54403,1.54403,317400006.0
2005-12-05 09:58:00,1.54401,1.54413,1.54401,1.54413,111900000.0
2005-12-05 09:59:00,1.54402,1.54426,1.54398,1.54419,394300000.0
2005-12-05 10:00:00,1.5441,1.5442,1.54395,1.54399,319699998.0
2005-12-05 10:01:00,1.54417,1.54423,1.54405,1.54412,358100002.0
2005-12-05 10:02:00,1.54405,1.54417,1.54391,1.54401,447600001.0
2005-12-05 10:03:00,1.544,1.54415,1.544,1.54415,144000000.0
2005-12-05 10:04:00,1.54406,1.54412,1.54404,1.54408,111200000.0
2005-12-05 10:05:00,1.54391,1.5441,1.54373,1.54398,259599998.0
2005-12-05 10:06:00,1.54404,1.54411,1.54395,1.54398,119100000.0
2005-12-05 10:07:00,1.54404,1.54412,1.54385,1.54407,403400002.0
2005-12-05 10:08:00,1.5439,1.54415,1.54386,1.54415,367700004.0
2005-12-05 10:09:00,1.54405,1.54415,1.54391,1.544,223700000.0
2005-12-05 10:10:00,1.54412,1.54416,1.54396,1.54405,177500002.0
2005-12-05 10:11:00,1.54392,1.54416,1.54392,1.54404,290700005.0
2005-12-05 10:12:00,1.54393,1.5441,1.54387,1.54402,209600002.0
2005-12-05 10:13:00,1.54415,1.54415,1.54402,1.54402,34000000.0
2005-12-05 10:14:00,1.54415,1.54415,1.54391,1.54406,288700001.0
2005-12-05 10:15:00,1.54415,1.54415,1.544,1.5441,297900003.0
2005-12-05 10:16:00,1.54404,1.54412,1.54384,1.54392,352800000.0
2005-12-05 10:17:00,1.54393,1.5442,1.54393,1.54406,312700000.0
2005-12-05 10:18:00,1.54409,1.54415,1.544,1.54404,325700004.0
2005-12-05 10:19:00,1.54409,1.54423,1.54402,1.54412,291799998.0
2005-12-05 10:20:00,1.54405,1.5441,1.54392,1.54398,37599999.0
2005-12-05 10:21:00,1.54405,1.54415,1.54394,1.54395,307100002.0
2005-12-05 10:22:00,1.54406,1.54406,1.54387,1.54387,30299999.0
2005-12-05 10:23:00,1.544,1.54413,1.54389,1.54413,217900000.0
2005-12-05 10:24:00,1.54413,1.54413,1.54385,1.544,208299996.0
2005-12-05 10:25:00,1.54409,1.54419,1.54382,1.54382,443999998.0
2005-12-05 10:26:00,1.54402,1.54415,1.54393,1.54393,181400001.0
2005-12-05 10:27:00,1.54406,1.54426,1.54406,1.54419,147100001.0
2005-12-05 10:28:00,1.54417,1.54423,1.54404,1.54415,240900001.0
2005-12-05 10:29:00,1.54417,1.5443,1.54412,1.54418,308300004.0
2005-12-05 10:30:00,1.54408,1.54427,1.54405,1.5442,171900001.0
2005-12-05 10:31:00,1.54411,1.54425,1.54405,1.5442,386300001.0
2005-12-05 10:32:00,1.54408,1.54425,1.54401,1.54415,319299998.0
2005-12-05 10:33:00,1.54409,1.54425,1.54398,1.54413,177299999.0
2005-12-05 10:34:00,1.5442,1.54425,1.54402,1.54402,287100004.0
2005-12-05 10:35:00,1.54418,1.54439,1.54403,1.54417,279099999.0
2005-12-05 10:36:00,1.54416,1.54434,1.54416,1.54426,212499999.0
2005-12-05 10:37:00,1.54427,1.54432,1.54412,1.54417,274800000.0
2005-12-05 10:38:00,1.54428,1.54438,1.54414,1.54423,354600002.0
2005-12-05 10:39:00,1.5442,1.54435,1.5442,1.54435,287400001.0
2005-12-05 10:40:00,1.54409,1.54435,1.54409,1.54435,218700002.0
2005-12-05 10:41:00,1.5443,1.54435,1.5441,1.5441,392800007.0
2005-12-05 10:42:00,1.54425,1.54435,1.5441,1.5442,132800000.0
2005-12-05 10:43:00,1.54432,1.54432,1.54384,1.54422,510200007.0
2005-12-05 10:44:00,1.54433,1.54433,1.54407,1.54411,317899997.0
2005-12-05 10:45:00,1.54425,1.54425,1.5442,1.5442,97400004.0
2005-12-05 10:46:00,1.544,1.54425,1.54396,1.54411,401900003.0
2005-12-05 10:47:00,1.54417,1.54425,1.544,1.54415,138500002.0
2005-12-05 10:48:00,1.5442,1.54425,1.54412,1.54418,46200000.0
2005-12-05 10:49:00,1.5441,1.54425,1.54407,1.5442,400299997.0
2005-12-05 10:50:00,1.54415,1.5442,1.544,1.54409,138400002.0
2005-12-05 10:51:00,1.54412,1.54429,1.54397,1.54415,471699998.0
2005-12-05 10:52:00,1.544,1.54419,1.54393,1.54402,256499999.0
2005-12-05 10:53:00,1.54423,1.54425,1.54409,1.54418,166900002.0
2005-12-05 10:54:00,1.54423,1.54435,1.54415,1.54418,279300002.0
2005-12-05 10:55:00,1.54422,1.54439,1.5441,1.54414,444900006.0
2005-12-05 10:56:00,1.54419,1.54435,1.54403,1.54435,305400003.0
2005-12-05 10:57:00,1.54428,1.54436,1.54409,1.54429,307500001.0
2005-12-05 10:58:00,1.54432,1.54442,1.54425,1.54432,180600000.0
2005-12-05 10:59:00,1.54426,1.5444,1.5442,1.54429,137500002.0
2005-12-05 11:00:00,1.54431,1.54443,1.5442,1.5442,349199999.0
2005-12-05 11:01:00,1.54445,1.54445,1.54424,1.54445,250700000.0
2005-12-05 11:02:00,1.54445,1.54445,1.54431,1.54431,187299997.0
2005-12-05 11:03:00,1.5444,1.54443,1.54422,1.54422,199600001.0
2005-12-05 11:04:00,1.54404,1.54428,1.54394,1.5442,145600000.0
2005-12-05 11:05:00,1.54416,1.54435,1.54416,1.54435,224700004.0
2005-12-05 11:06:00,1.5443,1.54435,1.5443,1.54435,42400000.0
2005-12-05 11:07:00,1.54419,1.54433,1.54419,1.54432,245000002.0
2005-12-05 11:08:00,1.54428,1.54435,1.54416,1.54417,307000003.0
2005-12-05 11:09:00,1.5443,1.54435,1.54413,1.54428,163900001.0
2005-12-05 11:10:00,1.54419,1.5443,1.54412,1.54427,295999998.0
2005-12-05 11:11:00,1.54428,1.54435,1.54422,1.5443,56700000.0
2005-12-05 11:12:00,1.54428,1.5443,1.54413,1.54419,340599998.0
2005-12-05 11:13:00,1.5443,1.54435,1.54412,1.54427,300599998.0
2005-12-05 11:14:00,1.54422,1.54438,1.54418,1.54435,420099999.0
2005-12-05 11:15:00,1.54416,1.54433,1.54408,1.54433,250900000.0
2005-12-05 11:16:00,1.54417,1.54428,1.54413,1.54422,146299999.0
2005-12-05 11:17:00,1.54415,1.54427,1.54404,1.54405,394299994.0
2005-12-05 11:18:00,1.54412,1.5442,1.54403,1.54411,296299998.0
2005-12-05 11:19:00,1.54403,1.54432,1.54403,1.54432,255800001.0
2005-12-05 11:20:00,1.54433,1.5444,1.54419,1.54425,386600003.0
2005-12-05 11:21:00,1.54443,1.54443,1.54426,1.54436,183100000.0
2005-12-05 11:22:00,1.54436,1.54444,1.54421,1.54444,293600002.0
2005-12-05 11:23:00,1.54423,1.54446,1.54423,1.54436,277300000.0
2005-12-05 11:24:00,1.5442,1.54447,1.5442,1.54446,268600000.0
2005-12-05 11:25:00,1.5445,1.54455,1.54422,1.54446,269100000.0
2005-12-05 11:26:00,1.54435,1.54448,1.54423,1.54434,251099999.0
2005-12-05 11:27:00,1.54428,1.5445,1.54418,1.54441,379600001.0
2005-12-05 11:28:00,1.54446,1.54452,1.54434,1.54434,199900000.0
2005-12-05 11:29:00,1.54434,1.54452,1.5443,1.5444,283700005.0
2005-12-05 11:30:00,1.54442,1.54452,1.54427,1.54438,409699995.0
2005-12-05 11:31:00,1.54439,1.5445,1.54429,1.54429,310900002.0
2005-12-05 11:32:00,1.54434,1.54443,1.54419,1.54434,276100002.0
2005-12-05 11:33:00,1.54444,1.54444,1.54426,1.54436,373699999.0
2005-12-05 11:34:00,1.5444,1.54447,1.54421,1.54423,411300000.0
2005-12-05 11:35:00,1.54432,1.54448,1.5442,1.54434,332600000.0
2005-12-05 11:36:00,1.54453,1.54453,1.5443,1.54437,163000002.0
2005-12-05 11:37:00,1.54434,1.5445,1.54434,1.54448,385799997.0
2005-12-05 11:38:00,1.54457,1.54461,1.54446,1.54452,175400000.0
2005-12-05 11:39:00,1.54438,1.54455,1.54437,1.5445,236100000.0
2005-12-05 11:40:00,1.54428,1.54455,1.54428,1.54455,208099998.0
2005-12-05 11:41:00,1.54439,1.54458,1.54435,1.54455,472500004.0
2005-12-05 11:42:00,1.54445,1.54455,1.5443,1.54447,240600003.0
2005-12-05 11:43:00,1.54445,1.5445,1.54429,1.54433,369300004.0
2005-12-05 11:44:00,1.54437,1.54442,1.54414,1.54418,440000005.0
2005-12-05 11:45:00,1.54428,1.54432,1.54411,1.54413,361900002.0
2005-12-05 11:46:00,1.54416,1.54423,1.54398,1.54409,177499998.0
2005-12-05 11:47:00,1.54403,1.54403,1.54372,1.54382,184699999.0
2005-12-05 11:48:00,1.54375,1.54393,1.5436,1.54372,240800001.0
2005-12-05 11:49:00,1.54383,1.544,1.54371,1.54383,325600002.0
2005-12-05 11:50:00,1.54392,1.54399,1.54382,1.54385,374100000.0
2005-12-05 11:51:00,1.54387,1.5439,1.54359,1.54369,285700000.0
2005-12-05 11:52:00,1.54365,1.54399,1.54365,1.54396,351900000.0
2005-12-05 11:53:00,1.54391,1.54393,1.54378,1.54384,400399997.0
2005-12-05 11:54:00,1.54381,1.54399,1.54371,1.54387,389100000.0
2005-12-05 11:55:00,1.5437,1.54397,1.5437,1.54391,375300000.0
2005-12-05 11:56:00,1.54383,1.54392,1.54364,1.54384,233599999.0
2005-12-05 11:57:00,1.54374,1.54395,1.54374,1.54395,242900000.0
2005-12-05 11:58:00,1.54379,1.54389,1.54358,1.54385,194199999.0
2005-12-05 11:59:00,1.54388,1.54392,1.54375,1.54379,173400001.0
2005-12-05 12:00:00,1.54389,1.54389,1.54344,1.54344,339800005.0
2005-12-05 12:01:00,1.54355,1.54373,1.5434,1.54349,249399997.0
2005-12-05 12:02:00,1.54361,1.54371,1.54349,1.5436,266300001.0
2005-12-05 12:03:00,1.54357,1.54375,1.5435,1.54375,299000001.0
2005-12-05 12:04:00,1.54375,1.54387,1.5437,1.54373,222900001.0
2005-12-05 12:05:00,1.54382,1.54392,1.54369,1.5438,162499999.0
2005-12-05 12:06:00,1.54395,1.54408,1.54381,1.54396,123500001.0
2005-12-05 12:07:00,1.54408,1.5443,1.54405,1.54417,202300002.0
2005-12-05 12:08:00,1.54427,1.54434,1.54416,1.54417,314900001.0
2005-12-05 12:09:00,1.54421,1.54432,1.54421,1.54432,48899999.0
2005-12-05 12:10:00,1.54424,1.54432,1.54403,1.54419,182400002.0
2005-12-05 12:11:00,1.54425,1.54427,1.54402,1.54413,397400001.0
2005-12-05 12:12:00,1.54422,1.54424,1.54407,1.54407,303299999.0
2005-12-05 12:13:00,1.54417,1.54437,1.5441,1.54422,401599999.0
2005-12-05 12:14:00,1.54426,1.5444,1.54416,1.54424,263800000.0
2005-12-05 12:15:00,1.54422,1.54433,1.5441,1.54433,217899998.0
2005-12-05 12:16:00,1.54414,1.54442,1.54414,1.54438,213499997.0
2005-12-05 12:17:00,1.54443,1.54443,1.54417,1.54423,312600006.0
2005-12-05 12:18:00,1.5442,1.54428,1.54411,1.54411,331400001.0
2005-12-05 12:19:00,1.54426,1.54429,1.54417,1.54423,137899996.0
2005-12-05 12:20:00,1.54422,1.54437,1.54417,1.54428,209400005.0
2005-12-05 12:21:00,1.54411,1.54437,1.54411,1.5443,386900000.0
2005-12-05 12:22:00,1.54438,1.54442,1.54419,1.5443,230800006.0
2005-12-05 12:23:00,1.54426,1.54435,1.54408,1.54423,147900002.0
2005-12-05 12:24:00,1.54432,1.54441,1.54424,1.54432,162300001.0
2005-12-05 12:25:00,1.54432,1.54445,1.54421,1.54437,399900004.0
2005-12-05 12:26:00,1.54429,1.54444,1.54423,1.54427,244400002.0
2005-12-05 12:27:00,1.54438,1.54438,1.54418,1.54422,373200006.0
2005-12-05 12:28:00,1.54413,1.54445,1.54413,1.54443,288100000.0
2005-12-05 12:29:00,1.54427,1.54439,1.54413,1.54427,221199996.0
2005-12-05 12:30:00,1.5442,1.54442,1.54418,1.54438,329999998.0
2005-12-05 12:31:00,1.54442,1.54442,1.54419,1.54434,365599996.0
2005-12-05 12:32:00,1.54435,1.54443,1.54417,1.54428,293699998.0
2005-12-05 12:33:00,1.54426,1.54449,1.54418,1.54442,423000001.0
2005-12-05 12:34:00,1.54429,1.54444,1.54424,1.5444,487700006.0
2005-12-05 12:35:00,1.54445,1.54445,1.54432,1.54432,102200000.0
2005-12-05 12:36:00,1.54436,1.54446,1.54428,1.54441,58000000.0
2005-12-05 12:37:00,1.54436,1.54451,1.54432,1.54444,230800000.0
2005-12-05 12:38:00,1.54437,1.54455,1.54429,1.5444,322899998.0
2005-12-05 12:39:00,1.54438,1.5444,1.54421,1.54438,285300002.0
2005-12-05 12:40:00,1.5444,1.54445,1.54417,1.54425,191899999.0
2005-12-05 12:41:00,1.5444,1.54448,1.54421,1.54421,210700000.0
2005-12-05 12:42:00,1.5444,1.54445,1.54429,1.5443,225399999.0
2005-12-05 12:43:00,1.5444,1.5444,1.54415,1.54427,265200001.0
2005-12-05 12:44:00,1.5443,1.54445,1.54416,1.54434,36800000.0
2005-12-05 12:45:00,1.54427,1.54443,1.54426,1.54438,202600001.0
2005-12-05 12:46:00,1.5444,1.54443,1.54421,1.54431,469999996.0
2005-12-05 12:47:00,1.54437,1.54441,1.54422,1.54425,205500000.0
2005-12-05 12:48:00,1.5441,1.54443,1.5441,1.54443,251499998.0
2005-12-05 12:49:00,1.54423,1.54439,1.54421,1.54433,238000001.0
2005-12-05 12:50:00,1.54417,1.54439,1.54417,1.54433,208900000.0
2005-12-05 12:51:00,1.54445,1.54445,1.5443,1.54443,246600006.0
2005-12-05 12:52:00,1.54425,1.54451,1.54403,1.54436,399300003.0
2005-12-05 12:53:00,1.54438,1.54455,1.54423,1.54455,284500001.0
2005-12-05 12:54:00,1.54443,1.54457,1.54437,1.54448,307200002.0
2005-12-05 12:55:00,1.54453,1.54453,1.54429,1.54448,300800000.0
2005-12-05 12:56:00,1.54442,1.54459,1.54431,1.54455,301300002.0
2005-12-05 12:57:00,1.5445,1.54461,1.5444,1.54451,348399998.0
2005-12-05 12:58:00,1.54452,1.54464,1.54443,1.54448,305400000.0
2005-12-05 12:59:00,1.54455,1.54465,1.54442,1.5445,226499998.0
2005-12-05 13:00:00,1.54452,1.54467,1.54444,1.5446,264799999.0
2005-12-05 13:01:00,1.54446,1.54465,1.5443,1.54458,311899997.0
2005-12-05 13:02:00,1.54463,1.54463,1.54438,1.54438,306100001.0
2005-12-05 13:03:00,1.54446,1.5447,1.54441,1.5447,171299999.0
2005-12-05 13:04:00,1.54455,1.5447,1.54441,1.54462,260500003.0
2005-12-05 13:05:00,1.54466,1.54476,1.54453,1.54464,224299998.0
2005-12-05 13:06:00,1.54477,1.54502,1.54464,1.54486,144699999.0
2005-12-05 13:07:00,1.54498,1.54509,1.5448,1.54495,306000006.0
2005-12-05 13:08:00,1.54493,1.54512,1.54485,1.54496,124300000.0
2005-12-05 13:09:00,1.54495,1.54512,1.54489,1.54503,383500003.0
2005-12-05 13:10:00,1.54489,1.5452,1.54489,1.54512,162200000.0
2005-12-05 13:11:00,1.5452,1.54527,1.54512,1.54527,126899998.0
2005-12-05 13:12:00,1.54493,1.5451,1.54478,1.54494,237500001.0
2005-12-05 13:13:00,1.545,1.54517,1.54487,1.54517,347000005.0
2005-12-05 13:14:00,1.54515,1.54515,1.54493,1.54498,183099999.0
2005-12-05 13:15:00,1.54501,1.54517,1.54501,1.54517,229800003.0
2005-12-05 13:16:00,1.54508,1.54525,1.54506,1.54518,358999999.0
2005-12-05 13:17:00,1.54517,1.54531,1.54517,1.54531,101400002.0
2005-12-05 13:18:00,1.54513,1.5454,1.54513,1.54526,467300001.0
2005-12-05 13:19:00,1.54515,1.5454,1.54509,1.54512,167300002.0
2005-12-05 13:20:00,1.54527,1.54535,1.54513,1.54522,309300000.0
2005-12-05 13:21:00,1.54515,1.54523,1.54504,1.54518,175199998.0
2005-12-05 13:22:00,1.54523,1.54527,1.54508,1.54515,303600001.0
2005-12-05 13:23:00,1.54513,1.54522,1.54492,1.54509,157800001.0
2005-12-05 13:24:00,1.54517,1.54532,1.54503,1.54514,303899998.0
2005-12-05 13:25:00,1.5451,1.54526,1.545,1.54519,511100008.0
2005-12-05 13:26:00,1.54519,1.5452,1.54487,1.54487,264700001.0
2005-12-05 13:27:00,1.5451,1.5453,1.54501,1.54511,267300002.0
2005-12-05 13:28:00,1.54503,1.54526,1.54503,1.54519,257500001.0
2005-12-05 13:29:00,1.54491,1.54518,1.54491,1.54518,247999999.0
2005-12-05 13:30:00,1.54522,1.5453,1.5451,1.5452,237300000.0
2005-12-05 13:31:00,1.54523,1.54525,1.54508,1.54511,332900000.0
2005-12-05 13:32:00,1.54516,1.54535,1.54516,1.54528,280600001.0
2005-12-05 13:33:00,1.54525,1.54539,1.54511,1.54527,353500004.0
2005-12-05 13:34:00,1.54523,1.54523,1.54506,1.5451,137500000.0
2005-12-05 13:35:00,1.54521,1.54531,1.54509,1.54509,274700003.0
2005-12-05 13:36:00,1.5451,1.54525,1.54495,1.54497,138000002.0
2005-12-05 13:37:00,1.54496,1.54517,1.54496,1.54517,280300006.0
2005-12-05 13:38:00,1.5452,1.54523,1.5451,1.54516,153200001.0
2005-12-05 13:39:00,1.54515,1.54515,1.54479,1.54494,326599999.0
2005-12-05 13:40:00,1.54479,1.5449,1.54466,1.54478,350700003.0
2005-12-05 13:41:00,1.54483,1.54483,1.54459,1.54459,115099999.0
2005-12-05 13:42:00,1.5449,1.54495,1.54475,1.54479,183800001.0
2005-12-05 13:43:00,1.54495,1.54495,1.54474,1.54474,113500000.0
2005-12-05 13:44:00,1.5449,1.5449,1.54469,1.54478,310899997.0
2005-12-05 13:45:00,1.5449,1.5449,1.54462,1.54488,230600000.0
2005-12-05 13:46:00,1.54497,1.54508,1.54492,1.54504,235100001.0
2005-12-05 13:47:00,1.54483,1.54497,1.54461,1.54479,469100003.0
2005-12-05 13:48:00,1.54496,1.54508,1.54481,1.54488,418500002.0
2005-12-05 13:49:00,1.545,1.54509,1.54487,1.54504,232200006.0
2005-12-05 13:50:00,1.54487,1.54498,1.54479,1.54488,422099999.0
2005-12-05 13:51:00,1.54477,1.54501,1.54477,1.5449,429199999.0
2005-12-05 13:52:00,1.54482,1.54503,1.54482,1.54495,279599999.0
2005-12-05 13:53:00,1.54482,1.5449,1.54464,1.54475,180999997.0
2005-12-05 13:54:00,1.54473,1.54482,1.54451,1.54474,275599999.0
2005-12-05 13:55:00,1.54465,1.54473,1.54448,1.54467,646299994.0
2005-12-05 13:56:00,1.54468,1.54475,1.54452,1.54475,211699994.0
2005-12-05 13:57:00,1.5447,1.54478,1.5446,1.5446,285899997.0
2005-12-05 13:58:00,1.54458,1.54472,1.54453,1.5447,361399999.0
2005-12-05 13:59:00,1.54455,1.5448,1.54455,1.5447,337800000.0
2005-12-05 14:00:00,1.54469,1.54469,1.54457,1.54457,85500000.0
2005-12-05 14:01:00,1.54467,1.54477,1.54444,1.54454,424800006.0
2005-12-05 14:02:00,1.5446,1.5448,1.5445,1.5448,363800003.0
2005-12-05 14:03:00,1.54458,1.54475,1.54432,1.54459,215100000.0
2005-12-05 14:04:00,1.54476,1.5448,1.54455,1.54463,202800000.0
2005-12-05 14:05:00,1.54475,1.54475,1.5447,1.5447,59100000.0
2005-12-05 14:06:00,1.5446,1.5447,1.5444,1.5446,151799998.0
2005-12-05 14:07:00,1.54458,1.54458,1.54437,1.54445,438700000.0
2005-12-05 14:08:00,1.54445,1.54457,1.54436,1.54448,264500001.0
2005-12-05 14:09:00,1.54441,1.54458,1.5444,1.54456,146499998.0
2005-12-05 14:10:00,1.54458,1.54458,1.54439,1.54439,403600004.0
2005-12-05 14:11:00,1.54442,1.54458,1.5444,1.5445,312199997.0
2005-12-05 14:12:00,1.54447,1.54458,1.54437,1.5444,278100000.0
2005-12-05 14:13:00,1.54458,1.54458,1.54431,1.54453,149300001.0
2005-12-05 14:14:00,1.54445,1.54453,1.54419,1.5443,184899999.0
2005-12-05 14:15:00,1.54425,1.54436,1.54422,1.54422,316600006.0
2005-12-05 14:16:00,1.54424,1.54435,1.54418,1.54435,157900000.0
2005-12-05 14:17:00,1.54438,1.5444,1.5442,1.54426,403400001.0
2005-12-05 14:18:00,1.54427,1.54441,1.54421,1.54433,206200001.0
2005-12-05 14:19:00,1.54433,1.54433,1.54411,1.54417,237000002.0
2005-12-05 14:20:00,1.54416,1.54432,1.54408,1.54427,472999998.0
2005-12-05 14:21:00,1.54428,1.54439,1.54416,1.54428,356100002.0
2005-12-05 14:22:00,1.54419,1.54438,1.54417,1.5443,286999997.0
2005-12-05 14:23:00,1.54435,1.54435,1.54413,1.54414,342299997.0
2005-12-05 14:24:00,1.5444,1.54464,1.54437,1.54437,294700000.0
2005-12-05 14:25:00,1.5444,1.54445,1.5444,1.54445,75900002.0
2005-12-05 14:26:00,1.54432,1.54443,1.54416,1.54432,275399996.0
2005-12-05 14:27:00,1.54417,1.54435,1.54398,1.54435,227799999.0
2005-12-05 14:28:00,1.54425,1.54443,1.54409,1.54419,341100002.0
2005-12-05 14:29:00,1.54421,1.54443,1.54414,1.54443,327800002.0
2005-12-05 14:30:00,1.54448,1.54449,1.54424,1.54424,387700002.0
2005-12-05 14:31:00,1.54434,1.5445,1.54427,1.54442,267799995.0
2005-12-05 14:32:00,1.54453,1.54459,1.54422,1.54446,378200004.0
2005-12-05 14:33:00,1.54439,1.54452,1.54436,1.54447,247199999.0
2005-12-05 14:34:00,1.5443,1.54442,1.54419,1.54433,253399999.0
2005-12-05 14:35:00,1.54422,1.54445,1.54409,1.54431,417300000.0
2005-12-05 14:36:00,1.54423,1.54443,1.54422,1.54443,249999999.0
2005-12-05 14:37:00,1.54433,1.54433,1.54412,1.54412,227900001.0
2005-12-05 14:38:00,1.54427,1.54433,1.54417,1.54417,163200000.0
2005-12-05 14:39:00,1.54435,1.54435,1.54419,1.5443,280900003.0
2005-12-05 14:40:00,1.54422,1.54431,1.54407,1.54414,50300000.0
2005-12-05 14:41:00,1.54413,1.54413,1.54387,1.54388,177899998.0
2005-12-05 14:42:00,1.54407,1.54414,1.54386,1.54412,431300001.0
2005-12-05 14:43:00,1.54408,1.54413,1.54383,1.54404,410499992.0
2005-12-05 14:44:00,1.54392,1.54407,1.54375,1.54388,141299998.0
2005-12-05 14:45:00,1.54373,1.54399,1.54367,1.54367,301400003.0
2005-12-05 14:46:00,1.544,1.54423,1.54395,1.54417,215000003.0
2005-12-05 14:47:00,1.5441,1.54415,1.54397,1.54407,161400000.0
2005-12-05 14:48:00,1.54408,1.54422,1.54398,1.54412,52700000.0
2005-12-05 14:49:00,1.54408,1.54414,1.54392,1.54396,181399999.0
2005-12-05 14:50:00,1.54395,1.54424,1.54382,1.54418,261399998.0
2005-12-05 14:51:00,1.54388,1.54421,1.54383,1.54408,299800000.0
2005-12-05 14:52:00,1.54416,1.54423,1.54408,1.5442,168800002.0
2005-12-05 14:53:00,1.54407,1.54427,1.544,1.54416,526999993.0
2005-12-05 14:54:00,1.54382,1.54418,1.54382,1.54401,232399999.0
2005-12-05 14:55:00,1.54377,1.54377,1.54332,1.54332,100400001.0
2005-12-05 14:56:00,1.54339,1.54363,1.54339,1.54361,287500002.0
2005-12-05 14:57:00,1.54355,1.54368,1.54352,1.5436,334499998.0
2005-12-05 14:58:00,1.54361,1.54374,1.54353,1.54359,212499999.0
2005-12-05 14:59:00,1.54385,1.54391,1.54352,1.54368,368700002.0
2005-12-05 15:00:00,1.54385,1.54393,1.54374,1.54381,242700001.0
2005-12-05 15:01:00,1.54372,1.54386,1.54363,1.54376,400600005.0
2005-12-05 15:02:00,1.54387,1.54392,1.54368,1.54368,229300004.0
2005-12-05 15:03:00,1.54374,1.54403,1.54367,1.54383,249100005.0
2005-12-05 15:04:00,1.54373,1.54386,1.54362,1.54372,255099999.0
2005-12-05 15:05:00,1.54369,1.54389,1.54362,1.54379,375199999.0
2005-12-05 15:06:00,1.54378,1.54384,1.5436,1.54369,250900002.0
2005-12-05 15:07:00,1.54363,1.54391,1.54363,1.54385,350100000.0
2005-12-05 15:08:00,1.54369,1.54382,1.54352,1.54375,170099997.0
2005-12-05 15:09:00,1.54363,1.54374,1.54357,1.54371,100600000.0
2005-12-05 15:10:00,1.5437,1.54379,1.54352,1.54364,400099999.0
2005-12-05 15:11:00,1.54361,1.54383,1.54361,1.54383,208600001.0
2005-12-05 15:12:00,1.54388,1.54389,1.54376,1.54379,248499999.0
2005-12-05 15:13:00,1.54399,1.54399,1.54387,1.54387,77500002.0
2005-12-05 15:14:00,1.54388,1.54399,1.54381,1.54384,221799997.0
2005-12-05 15:15:00,1.54395,1.5441,1.54383,1.54383,316799999.0
2005-12-05 15:16:00,1.54393,1.54399,1.54382,1.54387,120399999.0
2005-12-05 15:17:00,1.54397,1.54403,1.54385,1.54396,246200004.0
2005-12-05 15:18:00,1.54407,1.54407,1.54381,1.54406,273700000.0
2005-12-05 15:19:00,1.54393,1.54401,1.54379,1.54397,207700005.0
2005-12-05 15:20:00,1.54389,1.54403,1.54379,1.54403,400600000.0
2005-12-05 15:21:00,1.54385,1.54409,1.54385,1.544,275700002.0
2005-12-05 15:22:00,1.54402,1.54409,1.54379,1.54392,431400000.0
2005-12-05 15:23:00,1.54366,1.54388,1.54354,1.54371,179300002.0
2005-12-05 15:24:00,1.54379,1.54401,1.54379,1.54398,164400002.0
2005-12-05 15:25:00,1.54402,1.54402,1.54375,1.54375,147300000.0
2005-12-05 15:26:00,1.54383,1.54399,1.54382,1.54392,259499998.0
2005-12-05 15:27:00,1.54392,1.544,1.54381,1.54381,195000002.0
2005-12-05 15:28:00,1.54368,1.54389,1.54368,1.54381,202600004.0
2005-12-05 15:29:00,1.54373,1.54382,1.54354,1.54373,205899999.0
2005-12-05 15:30:00,1.54359,1.54383,1.54353,1.54383,278099997.0
2005-12-05 15:31:00,1.5438,1.54383,1.54358,1.54383,327599997.0
2005-12-05 15:32:00,1.54373,1.54381,1.54357,1.54362,185599999.0
2005-12-05 15:33:00,1.54386,1.54386,1.54362,1.54374,368999997.0
2005-12-05 15:34:00,1.54365,1.54373,1.54349,1.54368,144900000.0
2005-12-05 15:35:00,1.54374,1.54382,1.54361,1.5437,309100002.0
2005-12-05 15:36:00,1.5435,1.54375,1.5435,1.54375,220099999.0
2005-12-05 15:37:00,1.5438,1.54389,1.54368,1.54368,217100000.0
2005-12-05 15:38:00,1.54387,1.54393,1.54369,1.54369,184200003.0
2005-12-05 15:39:00,1.54385,1.54387,1.54372,1.54376,190099998.0
2005-12-05 15:40:00,1.54375,1.54378,1.54364,1.54372,95900000.0
2005-12-05 15:41:00,1.54369,1.54385,1.5436,1.54385,117399999.0
2005-12-05 15:42:00,1.54372,1.54391,1.54372,1.54372,215300001.0
2005-12-05 15:43:00,1.54378,1.54403,1.54378,1.54397,148000000.0
2005-12-05 15:44:00,1.54388,1.54401,1.54387,1.54398,184600000.0
2005-12-05 15:45:00,1.54381,1.54398,1.5437,1.54385,274799999.0
2005-12-05 15:46:00,1.54384,1.54393,1.54369,1.54379,434400000.0
2005-12-05 15:47:00,1.54393,1.54399,1.5438,1.54382,250400002.0
2005-12-05 15:48:00,1.54377,1.54398,1.54369,1.5439,401000003.0
2005-12-05 15:49:00,1.54383,1.54384,1.54365,1.54374,288199997.0
2005-12-05 15:50:00,1.54368,1.54377,1.54347,1.54364,383400001.0
2005-12-05 15:51:00,1.54379,1.54383,1.54353,1.54353,325999998.0
2005-12-05 15:52:00,1.54356,1.54369,1.54354,1.54367,377900001.0
2005-12-05 15:53:00,1.54349,1.54362,1.54326,1.54341,174199999.0
2005-12-05 15:54:00,1.54335,1.54347,1.54326,1.54339,224600001.0
2005-12-05 15:55:00,1.54333,1.54347,1.54323,1.54337,163200001.0
2005-12-05 15:56:00,1.54348,1.54353,1.54331,1.54346,491399999.0
2005-12-05 15:57:00,1.5433,1.54342,1.54328,1.54339,212600001.0
2005-12-05 15:58:00,1.54322,1.54342,1.54322,1.54325,227600002.0
2005-12-05 15:59:00,1.54328,1.54328,1.54313,1.54328,349000001.0
2005-12-05 16:00:00,1.54318,1.54328,1.54303,1.54316,248499996.0
2005-12-05 16:01:00,1.54312,1.54315,1.54295,1.54304,497600002.0
2005-12-05 16:02:00,1.54318,1.5433,1.54304,1.54328,163399997.0
2005-12-05 16:03:00,1.54306,1.54325,1.54293,1.54325,400000000.0
2005-12-05 16:04:00,1.5431,1.54321,1.54277,1.54309,461100007.0
2005-12-05 16:05:00,1.54323,1.54323,1.54297,1.54301,378200001.0
2005-12-05 16:06:00,1.54307,1.54331,1.54297,1.54322,275700001.0
2005-12-05 16:07:00,1.54308,1.5432,1.54284,1.54311,273999996.0
2005-12-05 16:08:00,1.54308,1.54314,1.5429,1.54299,365400001.0
2005-12-05 16:09:00,1.54311,1.54311,1.54297,1.54297,73500001.0
2005-12-05 16:10:00,1.543,1.54307,1.54281,1.54305,212799997.0
2005-12-05 16:11:00,1.54302,1.54324,1.54301,1.54314,239799999.0
2005-12-05 16:12:00,1.54315,1.54315,1.54297,1.54297,434499995.0
2005-12-05 16:13:00,1.5428,1.54312,1.54277,1.543,311099997.0
2005-12-05 16:14:00,1.54307,1.54315,1.54276,1.54304,486100005.0
2005-12-05 16:15:00,1.54265,1.54307,1.54265,1.543,187800002.0
2005-12-05 16:16:00,1.5429,1.54312,1.54284,1.543,465800007.0
2005-12-05 16:17:00,1.54288,1.54309,1.54288,1.54305,243999999.0
2005-12-05 16:18:00,1.54306,1.54313,1.54293,1.54305,324699995.0
2005-12-05 16:19:00,1.54298,1.54311,1.54288,1.54302,266800002.0
2005-12-05 16:20:00,1.54297,1.54306,1.54289,1.54306,155800002.0
2005-12-05 16:21:00,1.54291,1.54308,1.54288,1.54308,339200004.0
2005-12-05 16:22:00,1.54306,1.5431,1.54293,1.54297,507099995.0
2005-12-05 16:23:00,1.54315,1.54315,1.54298,1.54298,158099999.0
2005-12-05 16:24:00,1.54306,1.54313,1.54291,1.54299,390499996.0
2005-12-05 16:25:00,1.54303,1.5431,1.54289,1.54301,238399997.0
2005-12-05 16:26:00,1.543,1.543,1.54263,1.54282,198800000.0
2005-12-05 16:27:00,1.54296,1.54308,1.54284,1.54294,225499998.0
2005-12-05 16:28:00,1.543,1.543,1.54275,1.54275,168900002.0
2005-12-05 16:29:00,1.5429,1.54298,1.54281,1.54294,310100001.0
2005-12-05 16:30:00,1.54278,1.54294,1.54257,1.54284,144200001.0
2005-12-05 16:31:00,1.54293,1.54301,1.54273,1.54285,230199997.0
2005-12-05 16:32:00,1.54289,1.54296,1.54286,1.54296,74300000.0
2005-12-05 16:33:00,1.54285,1.54305,1.54283,1.54299,488200007.0
2005-12-05 16:34:00,1.543,1.543,1.54281,1.54292,162400000.0
2005-12-05 16:35:00,1.54293,1.54297,1.54285,1.54285,30400000.0
2005-12-05 16:36:00,1.54295,1.5431,1.54286,1.54301,228599997.0
2005-12-05 16:37:00,1.54299,1.54313,1.54287,1.54299,247900001.0
2005-12-05 16:38:00,1.5429,1.54312,1.54284,1.54312,499799999.0
2005-12-05 16:39:00,1.54289,1.54303,1.54284,1.54284,203099999.0
2005-12-05 16:40:00,1.54298,1.54298,1.5428,1.54286,125699999.0
2005-12-05 16:41:00,1.54288,1.54288,1.54268,1.54268,266900003.0
2005-12-05 16:42:00,1.54283,1.54297,1.54268,1.54288,312600000.0
2005-12-05 16:43:00,1.54279,1.54294,1.54261,1.54281,98199999.0
2005-12-05 16:44:00,1.54291,1.54305,1.54287,1.54295,396500003.0
2005-12-05 16:45:00,1.54287,1.54303,1.54281,1.54293,314500001.0
2005-12-05 16:46:00,1.54294,1.54303,1.54281,1.54303,277700002.0
2005-12-05 16:47:00,1.54285,1.54304,1.5428,1.54304,285300000.0
2005-12-05 16:48:00,1.54303,1.54303,1.54281,1.54283,156900001.0
2005-12-05 16:49:00,1.54298,1.54298,1.54281,1.54281,42800000.0
2005-12-05 16:50:00,1.54277,1.54292,1.54262,1.54274,240900002.0
2005-12-05 16:51:00,1.54259,1.54278,1.54248,1.54268,302700004.0
2005-12-05 16:52:00,1.5428,1.54283,1.54271,1.54273,137500000.0
2005-12-05 16:53:00,1.54269,1.54273,1.54247,1.54261,397299996.0
2005-12-05 16:54:00,1.54253,1.54266,1.54238,1.54244,281199998.0
2005-12-05 16:55:00,1.54267,1.54281,1.54259,1.5427,560299996.0
2005-12-05 16:56:00,1.54264,1.54272,1.54252,1.54252,438500006.0
2005-12-05 16:57:00,1.54268,1.54284,1.54257,1.54277,228600002.0
2005-12-05 16:58:00,1.5427,1.54283,1.54252,1.5426,275800000.0
2005-12-05 16:59:00,1.54255,1.5428,1.54255,1.54277,150200002.0
2005-12-05 17:00:00,1.54264,1.5428,1.54248,1.54268,403599997.0
2005-12-05 17:01:00,1.54267,1.54275,1.54251,1.54275,207800001.0
2005-12-05 17:02:00,1.54273,1.54277,1.54264,1.54266,117400002.0
2005-12-05 17:03:00,1.54282,1.54282,1.54251,1.54256,384500001.0
2005-12-05 17:04:00,1.54259,1.54277,1.54242,1.5426,331199998.0
2005-12-05 17:05:00,1.54272,1.54279,1.54256,1.54266,382700002.0
2005-12-05 17:06:00,1.54266,1.54281,1.54266,1.5428,99099996.0
2005-12-05 17:07:00,1.54283,1.54283,1.54261,1.54267,245399999.0
2005-12-05 17:08:00,1.5427,1.54281,1.54256,1.54277,249100000.0
2005-12-05 17:09:00,1.54267,1.54289,1.54267,1.54289,117400000.0
2005-12-05 17:10:00,1.5428,1.543,1.5428,1.54295,309400002.0
2005-12-05 17:11:00,1.54285,1.54308,1.54278,1.54293,330000001.0
2005-12-05 17:12:00,1.54291,1.54301,1.54282,1.54291,343300003.0
2005-12-05 17:13:00,1.54285,1.54295,1.54264,1.54272,274700005.0
2005-12-05 17:14:00,1.54261,1.54275,1.54254,1.5427,135500000.0
2005-12-05 17:15:00,1.54267,1.54275,1.5425,1.54265,150700002.0
2005-12-05 17:16:00,1.54253,1.54275,1.54253,1.54272,400899997.0
2005-12-05 17:17:00,1.54265,1.54276,1.54255,1.54267,331599997.0
2005-12-05 17:18:00,1.54257,1.54269,1.54244,1.54257,278199998.0
2005-12-05 17:19:00,1.54267,1.54273,1.54257,1.54263,162099997.0
2005-12-05 17:20:00,1.54273,1.54273,1.54255,1.54258,132600001.0
2005-12-05 17:21:00,1.5427,1.5427,1.54257,1.54257,121299998.0
2005-12-05 17:22:00,1.54248,1.54263,1.54234,1.54261,257400001.0
2005-12-05 17:23:00,1.54243,1.5427,1.5424,1.54257,312800002.0
2005-12-05 17:24:00,1.54258,1.54265,1.5424,1.54255,382299997.0
2005-12-05 17:25:00,1.54258,1.5428,1.54258,1.5428,92999998.0
2005-12-05 17:26:00,1.54277,1.54283,1.5427,1.54274,163700003.0
2005-12-05 17:27:00,1.54265,1.54265,1.54253,1.5426,280500003.0
2005-12-05 17:28:00,1.54262,1.54262,1.54238,1.54238,76600002.0
2005-12-05 17:29:00,1.54257,1.54257,1.54238,1.54256,357999999.0
2005-12-05 17:30:00,1.54235,1.54266,1.54235,1.54265,257800005.0
2005-12-05 17:31:00,1.54263,1.54277,1.54256,1.54261,518400002.0
2005-12-05 17:32:00,1.54252,1.54279,1.54252,1.54269,241799999.0
2005-12-05 17:33:00,1.54277,1.54284,1.54264,1.54264,281700001.0
2005-12-05 17:34:00,1.54264,1.5429,1.54264,1.5429,74300000.0
2005-12-05 17:35:00,1.54293,1.54299,1.54274,1.54295,241499999.0
2005-12-05 17:36:00,1.54265,1.54297,1.54265,1.54297,171900000.0
2005-12-05 17:37:00,1.54275,1.54294,1.54275,1.54288,352999998.0
2005-12-05 17:38:00,1.54272,1.54295,1.54272,1.54281,151800000.0
2005-12-05 17:39:00,1.54303,1.54303,1.54279,1.54298,229099999.0
2005-12-05 17:40:00,1.54292,1.54305,1.54274,1.54297,354700000.0
2005-12-05 17:41:00,1.54307,1.54315,1.54291,1.54291,306600001.0
2005-12-05 17:42:00,1.54294,1.54302,1.54278,1.54288,168899998.0
2005-12-05 17:43:00,1.54282,1.54295,1.54262,1.54277,296799999.0
2005-12-05 17:44:00,1.5428,1.54295,1.54261,1.54285,321200000.0
2005-12-05 17:45:00,1.54287,1.54291,1.54265,1.54265,296000005.0
2005-12-05 17:46:00,1.54261,1.54287,1.54253,1.54277,239499996.0
2005-12-05 17:47:00,1.54278,1.54282,1.54265,1.54272,229699998.0
2005-12-05 17:48:00,1.54272,1.54275,1.54258,1.54269,287500001.0
2005-12-05 17:49:00,1.54256,1.54278,1.54249,1.5427,532799996.0
2005-12-05 17:50:00,1.5427,1.54281,1.54259,1.5427,217099998.0
2005-12-05 17:51:00,1.54261,1.54283,1.5426,1.54283,92800000.0
2005-12-05 17:52:00,1.54273,1.54283,1.54255,1.54282,247500000.0
2005-12-05 17:53:00,1.54275,1.54285,1.54257,1.54275,385099999.0
2005-12-05 17:54:00,1.54269,1.54284,1.54261,1.54277,301700006.0
2005-12-05 17:55:00,1.54285,1.54285,1.5428,1.5428,30399999.0
2005-12-05 17:56:00,1.54283,1.54289,1.54269,1.54269,197299998.0
2005-12-05 17:57:00,1.54288,1.54293,1.54273,1.54293,209099996.0
2005-12-05 17:58:00,1.54294,1.54296,1.54276,1.54289,369900004.0
2005-12-05 17:59:00,1.54273,1.54298,1.54264,1.54287,509599999.0
2005-12-05 18:00:00,1.54277,1.54289,1.5427,1.54286,344600004.0
2005-12-05 18:01:00,1.5421,1.5421,1.5419,1.5419,1952200002.0
2005-12-05 18:02:00,1.5421,1.5421,1.5419,1.5421,1952200002.0
2005-12-05 18:03:00,1.5419,1.5421,1.5419,1.5419,1952200002.0
2005-12-05 18:04:00,1.5419,1.5419,1.5419,1.5419,1952200002.0
2005-12-05 18:05:00,1.5421,1.5423,1.5419,1.5421,1952200002.0
2005-12-05 18:06:00,1.5421,1.5423,1.5421,1.5423,1952200002.0
2005-12-05 18:07:00,1.5423,1.5423,1.5423,1.5423,1952200002.0
2005-12-05 18:08:00,1.5421,1.5423,1.5421,1.5423,1952200002.0
2005-12-05 18:09:00,1.54272,1.543,1.54266,1.54278,1952200002.0
2005-12-05 18:10:00,1.5421,1.5423,1.5421,1.5421,1468900001.0
2005-12-05 18:11:00,1.5429,1.54295,1.54265,1.5428,1468900001.0
2005-12-05 18:12:00,1.54292,1.54304,1.54282,1.54292,1853700004.0
2005-12-05 18:13:00,1.54299,1.54305,1.54274,1.54274,1522600007.0
2005-12-05 18:14:00,1.5421,1.5421,1.5419,1.5421,1113499995.0
2005-12-05 18:15:00,1.54283,1.54299,1.54274,1.54296,1113499995.0
2005-12-05 18:16:00,1.5417,1.5419,1.5417,1.5417,571400002.0
2005-12-05 18:17:00,1.5419,1.5419,1.5417,1.5417,571400002.0
2005-12-05 18:18:00,1.54272,1.54289,1.54267,1.54276,571400002.0
2005-12-05 18:19:00,1.54284,1.54294,1.54253,1.54288,1955499999.0
2005-12-05 18:20:00,1.54292,1.54292,1.54271,1.54278,2047000008.0
2005-12-05 18:21:00,1.54292,1.54292,1.54272,1.54272,737700000.0
2005-12-05 18:22:00,1.54271,1.54288,1.5427,1.54288,746000004.0
2005-12-05 18:23:00,1.5417,1.5417,1.5416,1.5417,1085499995.0
2005-12-05 18:24:00,1.5417,1.5417,1.5417,1.5417,1085499995.0
2005-12-05 18:25:00,1.5417,1.5417,1.5416,1.5417,1085499995.0
2005-12-05 18:26:00,1.5417,1.5417,1.5415,1.5416,1085499995.0
2005-12-05 18:27:00,1.54234,1.54252,1.54228,1.54242,1085499995.0
2005-12-05 18:28:00,1.54227,1.54246,1.54222,1.54234,2050400021.0
2005-12-05 18:29:00,1.5423,1.54245,1.54229,1.5424,1721800002.0
2005-12-05 18:30:00,1.54237,1.54246,1.54225,1.54229,978400004.0
2005-12-05 18:31:00,1.5424,1.54245,1.54223,1.54238,937000008.0
2005-12-05 18:32:00,1.54245,1.54245,1.54218,1.5422,1257300002.0
2005-12-05 18:33:00,1.5417,1.5417,1.5415,1.5417,1878800010.0
2005-12-05 18:34:00,1.5416,1.5417,1.5415,1.5416,1878800010.0
2005-12-05 18:35:00,1.54234,1.54234,1.54217,1.54222,1878800010.0
2005-12-05 18:36:00,1.54226,1.54236,1.54213,1.54222,1395400004.0
2005-12-05 18:37:00,1.54226,1.54242,1.54216,1.54228,1812700017.0
2005-12-05 18:38:00,1.54215,1.54227,1.54204,1.54223,1637899993.0
2005-12-05 18:39:00,1.5422,1.54241,1.5422,1.54235,2028700003.0
2005-12-05 18:41:00,1.54217,1.54232,1.54203,1.54216,1131000012.0
2005-12-05 18:42:00,1.54231,1.54243,1.54221,1.5423,1240800002.0
2005-12-05 18:43:00,1.54232,1.5424,1.54215,1.54226,441099997.0
2005-12-05 18:44:00,1.54228,1.54233,1.54188,1.54199,854899996.0
2005-12-05 18:45:00,1.54215,1.54228,1.54193,1.54211,678000005.0
2005-12-05 18:46:00,1.54212,1.54225,1.54196,1.54218,337100001.0
2005-12-05 18:47:00,1.54219,1.54234,1.54212,1.54217,126300000.0
2005-12-05 18:48:00,1.5421,1.5425,1.5421,1.54249,974200005.0
2005-12-05 18:49:00,1.54243,1.54252,1.5422,1.54235,352799998.0
2005-12-05 18:50:00,1.54212,1.54225,1.54196,1.54208,569899998.0
2005-12-05 18:51:00,1.54212,1.54222,1.54191,1.54191,1282200008.0
2005-12-05 18:52:00,1.54188,1.54217,1.54186,1.5419,1524599994.0
2005-12-05 18:53:00,1.5418,1.54192,1.54163,1.54184,1113200007.0
2005-12-05 18:54:00,1.5419,1.54209,1.54183,1.54193,854000007.0
2005-12-05 18:55:00,1.54194,1.54202,1.5416,1.5417,1627099995.0
2005-12-05 18:56:00,1.54171,1.54185,1.5416,1.54185,979500008.0
2005-12-05 18:57:00,1.54176,1.54187,1.5416,1.54173,864699999.0
2005-12-05 18:58:00,1.54183,1.54201,1.54169,1.5418,1117500006.0
2005-12-05 18:59:00,1.5419,1.54203,1.54179,1.54191,1623400001.0
2005-12-05 19:00:00,1.54176,1.54202,1.54175,1.5419,443800003.0
2005-12-05 19:01:00,1.54203,1.54203,1.54177,1.54185,429600002.0
2005-12-05 19:02:00,1.54175,1.54203,1.54175,1.54198,779499999.0
2005-12-05 19:03:00,1.54199,1.54199,1.54182,1.54182,421500006.0
2005-12-05 19:04:00,1.54178,1.54189,1.54174,1.54189,197200002.0
2005-12-05 19:05:00,1.54199,1.5422,1.54193,1.54198,739399997.0
2005-12-05 19:06:00,1.54202,1.54222,1.54202,1.54218,2050599999.0
2005-12-05 19:07:00,1.54218,1.54233,1.54195,1.54195,765899996.0
2005-12-05 19:08:00,1.5421,1.54224,1.542,1.54201,1516600002.0
2005-12-05 19:09:00,1.5421,1.54223,1.54197,1.54197,1441799998.0
2005-12-05 19:10:00,1.542,1.5423,1.542,1.5422,970700005.0
2005-12-05 19:11:00,1.54213,1.54213,1.54183,1.54186,1222000002.0
2005-12-05 19:12:00,1.54182,1.542,1.54175,1.54184,924700005.0
2005-12-05 19:13:00,1.54174,1.54198,1.54174,1.54195,534500002.0
2005-12-05 19:14:00,1.54189,1.54193,1.54177,1.54186,263100003.0
2005-12-05 19:15:00,1.54186,1.54194,1.54169,1.54177,1432600006.0
2005-12-05 19:16:00,1.54172,1.54182,1.54157,1.54169,685500004.0
2005-12-05 19:17:00,1.54172,1.54172,1.54148,1.54148,780099996.0
2005-12-05 19:18:00,1.54166,1.54175,1.54154,1.54168,765300001.0
2005-12-05 19:19:00,1.54168,1.54177,1.54155,1.54165,1192399988.0
2005-12-05 19:20:00,1.5417,1.54183,1.54148,1.54172,1040800000.0
2005-12-05 19:21:00,1.54157,1.54175,1.54157,1.5417,860200001.0
2005-12-05 19:22:00,1.5416,1.5417,1.5416,1.5417,145399999.0
2005-12-05 19:23:00,1.54168,1.54168,1.5413,1.5413,758199997.0
2005-12-05 19:24:00,1.5415,1.54164,1.54138,1.54155,493700000.0
2005-12-05 19:25:00,1.54153,1.54168,1.54144,1.54157,971700002.0
2005-12-05 19:26:00,1.54154,1.54159,1.54134,1.54143,1288800002.0
2005-12-05 19:27:00,1.54145,1.54159,1.54134,1.54144,1310199992.0
2005-12-05 19:28:00,1.54145,1.54163,1.54144,1.54156,388100003.0
2005-12-05 19:29:00,1.54141,1.54161,1.54125,1.54145,812600004.0
2005-12-05 19:30:00,1.5406,1.5406,1.5404,1.5404,1354699999.0
2005-12-05 19:31:00,1.54147,1.54154,1.54123,1.54128,1354699999.0
2005-12-05 19:32:00,1.54138,1.54173,1.54138,1.54165,778100005.0
2005-12-05 19:33:00,1.54149,1.54169,1.54135,1.54135,768999998.0
2005-12-05 19:34:00,1.54136,1.54156,1.54121,1.54142,1666099996.0
2005-12-05 19:35:00,1.54157,1.5416,1.54116,1.54151,1072600013.0
2005-12-05 19:36:00,1.54158,1.54172,1.54139,1.54154,672500000.0
2005-12-05 19:37:00,1.54159,1.54167,1.5415,1.54158,332899999.0
2005-12-05 19:38:00,1.54152,1.5417,1.54152,1.54154,787900008.0
2005-12-05 19:39:00,1.54156,1.54162,1.54138,1.54139,1252200000.0
2005-12-05 19:40:00,1.54148,1.54159,1.54139,1.54156,582399998.0
2005-12-05 19:41:00,1.54164,1.54176,1.54156,1.5416,423500000.0
2005-12-05 19:42:00,1.54148,1.5416,1.54095,1.54119,735399995.0
2005-12-05 19:43:00,1.54122,1.54127,1.54101,1.54101,456200003.0
2005-12-05 19:44:00,1.54125,1.54137,1.54108,1.54124,811199998.0
2005-12-05 19:45:00,1.54134,1.54137,1.54112,1.54122,328500003.0
2005-12-05 19:46:00,1.5413,1.54154,1.54114,1.54114,747099998.0
2005-12-05 19:47:00,1.54122,1.54139,1.54107,1.54126,354299999.0
2005-12-05 19:48:00,1.54128,1.54139,1.54111,1.54117,648799996.0
2005-12-05 19:49:00,1.54119,1.54136,1.54115,1.54122,1127400002.0
2005-12-05 19:50:00,1.54103,1.54118,1.54103,1.54109,202799999.0
2005-12-05 19:51:00,1.54097,1.54122,1.54096,1.54122,471299999.0
2005-12-05 19:52:00,1.54113,1.54123,1.54098,1.54114,363100004.0
2005-12-05 19:53:00,1.5411,1.54116,1.5409,1.5409,598900006.0
2005-12-05 19:54:00,1.54087,1.54103,1.54077,1.54084,249300001.0
2005-12-05 19:55:00,1.54088,1.54092,1.54073,1.54074,719499999.0
2005-12-05 19:56:00,1.54081,1.54096,1.54074,1.54083,1132499997.0
2005-12-05 19:57:00,1.54083,1.54091,1.54065,1.54065,1683900010.0
2005-12-05 19:58:00,1.54066,1.54097,1.54066,1.54079,1722099998.0
2005-12-05 19:59:00,1.54067,1.54095,1.54067,1.54078,1209699995.0
2005-12-05 20:00:00,1.54097,1.54105,1.54085,1.54085,603999996.0
2005-12-05 20:01:00,1.54098,1.54098,1.54073,1.54087,634599997.0
2005-12-05 20:02:00,1.54087,1.54096,1.54075,1.54086,406700002.0
2005-12-05 20:03:00,1.54085,1.54113,1.54085,1.54113,168600004.0
2005-12-05 20:04:00,1.5411,1.54116,1.54096,1.54108,327700003.0
2005-12-05 20:05:00,1.54112,1.54112,1.54095,1.54103,536700005.0
2005-12-05 20:06:00,1.54108,1.54114,1.54104,1.54114,374399997.0
2005-12-05 20:07:00,1.54113,1.54113,1.54088,1.54088,188999997.0
2005-12-05 20:08:00,1.54108,1.54121,1.54096,1.54103,1551299998.0
2005-12-05 20:09:00,1.54098,1.54114,1.54084,1.54094,324200000.0
2005-12-05 20:10:00,1.54103,1.54115,1.54091,1.54091,417600005.0
2005-12-05 20:11:00,1.54088,1.54108,1.54088,1.54092,712200003.0
2005-12-05 20:12:00,1.54097,1.54113,1.54088,1.54094,322900001.0
2005-12-05 20:13:00,1.5409,1.54113,1.5409,1.541,1621299999.0
2005-12-05 20:14:00,1.54096,1.54112,1.54087,1.54102,609400000.0
2005-12-05 20:15:00,1.5409,1.54107,1.5409,1.54105,1158699997.0
2005-12-05 20:16:00,1.54102,1.54115,1.54094,1.54102,1791500004.0
2005-12-05 20:17:00,1.54107,1.54113,1.54096,1.54106,291900000.0
2005-12-05 20:18:00,1.54101,1.5411,1.54093,1.54102,416199995.0
2005-12-05 20:20:00,1.541,1.5411,1.5408,1.5411,702000001.0
2005-12-05 20:21:00,1.54056,1.54066,1.54043,1.54059,702000001.0
2005-12-05 20:22:00,1.54061,1.54071,1.5405,1.54061,618800004.0
2005-12-05 20:23:00,1.5404,1.54072,1.54039,1.54062,1009999999.0
2005-12-05 20:24:00,1.54064,1.54066,1.54047,1.5405,626300000.0
2005-12-05 20:25:00,1.54042,1.54064,1.54035,1.54041,863600001.0
2005-12-05 20:26:00,1.54047,1.54053,1.54037,1.54037,239899997.0
2005-12-05 20:27:00,1.54046,1.54053,1.54036,1.54046,421600004.0
2005-12-05 20:28:00,1.5415,1.5416,1.5415,1.5416,1799500007.0
2005-12-05 20:29:00,1.54058,1.54063,1.54031,1.54031,1799500007.0
2005-12-05 20:30:00,1.5415,1.5416,1.5415,1.5415,480799998.0
2005-12-05 20:31:00,1.5416,1.5416,1.5414,1.5414,480799998.0
2005-12-05 20:32:00,1.5415,1.5415,1.5415,1.5415,480799998.0
2005-12-05 20:33:00,1.54052,1.54068,1.54036,1.54036,480799998.0
2005-12-05 20:34:00,1.54052,1.5406,1.54036,1.5404,354700000.0
2005-12-05 20:35:00,1.54039,1.5406,1.54037,1.5406,526300002.0
2005-12-05 20:36:00,1.54055,1.54073,1.54032,1.54063,607799999.0
2005-12-05 20:37:00,1.54079,1.54099,1.54055,1.54055,984800002.0
2005-12-05 20:38:00,1.54051,1.54074,1.54047,1.54074,1717100005.0
2005-12-05 20:39:00,1.54055,1.5408,1.54053,1.54072,1099600000.0
2005-12-05 20:40:00,1.54077,1.54081,1.54059,1.54059,1288500008.0
2005-12-05 20:41:00,1.5406,1.54075,1.54041,1.54069,576800005.0
2005-12-05 20:42:00,1.5407,1.54079,1.54051,1.54051,330900003.0
2005-12-05 20:43:00,1.5408,1.54092,1.5406,1.5406,923199996.0
2005-12-05 20:44:00,1.54075,1.54085,1.54059,1.54063,1259099996.0
2005-12-05 20:45:00,1.54074,1.54096,1.54074,1.54094,817900005.0
2005-12-05 20:46:00,1.54105,1.54105,1.54073,1.54089,483400006.0
2005-12-05 20:47:00,1.54082,1.54098,1.5407,1.54098,562499999.0
2005-12-05 20:48:00,1.54095,1.54107,1.54081,1.5409,1212200001.0
2005-12-05 20:49:00,1.54082,1.54111,1.54082,1.54111,714700000.0
2005-12-05 20:50:00,1.54106,1.54113,1.54091,1.54107,1849600005.0
2005-12-05 20:51:00,1.54093,1.54105,1.54084,1.541,402500005.0
2005-12-05 20:52:00,1.54102,1.54102,1.54075,1.54084,1478000006.0
2005-12-05 20:53:00,1.5408,1.54095,1.54079,1.5409,1571599999.0
2005-12-05 20:54:00,1.54091,1.54104,1.54081,1.54091,703299994.0
2005-12-05 20:55:00,1.54102,1.54109,1.54092,1.54092,826899991.0
2005-12-05 20:56:00,1.54092,1.54111,1.54082,1.54108,2119400001.0
2005-12-05 20:58:00,1.5411,1.5411,1.541,1.541,1579400011.0
2005-12-05 20:59:00,1.5408,1.5408,1.5408,1.5408,1579400011.0
2005-12-05 21:00:00,1.541,1.5411,1.5408,1.5408,1579400011.0
2005-12-05 21:01:00,1.541,1.5411,1.5406,1.5408,1579400011.0
2005-12-05 21:02:00,1.54105,1.54118,1.54088,1.5411,1579400011.0
2005-12-05 21:03:00,1.54101,1.54121,1.54096,1.54117,1675399997.0
2005-12-05 21:04:00,1.54118,1.54118,1.54086,1.54086,304300001.0
2005-12-05 21:05:00,1.54092,1.5411,1.54085,1.54108,907900001.0
2005-12-05 21:06:00,1.54105,1.54119,1.54086,1.54092,486899994.0
2005-12-05 21:07:00,1.541,1.54105,1.54084,1.54084,470799998.0
2005-12-05 21:08:00,1.54064,1.54081,1.54061,1.54078,278400001.0
2005-12-05 21:09:00,1.54071,1.5408,1.54055,1.54055,494500001.0
2005-12-05 21:10:00,1.5407,1.54075,1.54061,1.54075,859599999.0
2005-12-05 21:11:00,1.54071,1.54078,1.5406,1.54077,754200002.0
2005-12-05 21:12:00,1.54076,1.54091,1.54056,1.54082,324700001.0
2005-12-05 21:13:00,1.54088,1.54089,1.54074,1.54076,1123700007.0
2005-12-05 21:14:00,1.54064,1.54079,1.54056,1.54069,682700001.0
2005-12-05 21:15:00,1.54069,1.54076,1.54051,1.54052,926100002.0
2005-12-05 21:16:00,1.5406,1.54075,1.5404,1.54057,560900008.0
2005-12-05 21:17:00,1.54073,1.54084,1.54061,1.54078,1394800008.0
2005-12-05 21:18:00,1.54079,1.54085,1.54059,1.5407,669299998.0
2005-12-05 21:19:00,1.54077,1.54077,1.54049,1.54056,577399997.0
2005-12-05 21:20:00,1.5406,1.541,1.5406,1.541,1893099999.0
2005-12-05 21:22:00,1.54082,1.54107,1.54081,1.54105,1893099999.0
2005-12-05 21:23:00,1.54107,1.5412,1.54083,1.5409,1225400005.0
2005-12-05 21:24:00,1.54108,1.54133,1.54108,1.54128,693299998.0
2005-12-05 21:25:00,1.54119,1.54148,1.54104,1.54131,1365299999.0
2005-12-05 21:26:00,1.54137,1.54139,1.54123,1.54128,431400004.0
2005-12-05 21:27:00,1.54144,1.54144,1.54128,1.54138,780199999.0
2005-12-05 21:28:00,1.54143,1.54155,1.54129,1.54129,677499994.0
2005-12-05 21:29:00,1.54143,1.5416,1.54136,1.5414,423800004.0
2005-12-05 21:30:00,1.54132,1.54147,1.54123,1.54123,582399997.0
2005-12-05 21:31:00,1.54135,1.54137,1.54105,1.54105,668999998.0
2005-12-05 21:32:00,1.5412,1.54137,1.54112,1.54125,1789399996.0
2005-12-05 21:33:00,1.54122,1.54138,1.54122,1.54125,186300001.0
2005-12-05 21:34:00,1.5413,1.54145,1.54128,1.5414,1778200002.0
2005-12-05 21:35:00,1.54131,1.54145,1.54129,1.5414,907900012.0
2005-12-05 21:36:00,1.54125,1.54141,1.54118,1.54138,300500003.0
2005-12-05 21:37:00,1.54138,1.54138,1.54116,1.54116,381600000.0
2005-12-05 21:38:00,1.54128,1.54135,1.54112,1.54127,299000001.0
2005-12-05 21:39:00,1.54127,1.54135,1.54107,1.54125,402900002.0
2005-12-05 21:40:00,1.54121,1.54135,1.54114,1.54127,567800005.0
2005-12-05 21:41:00,1.54125,1.54135,1.5411,1.54117,531500001.0
2005-12-05 21:42:00,1.54131,1.54139,1.54121,1.54121,626000005.0
2005-12-05 21:43:00,1.54132,1.54147,1.54128,1.54143,1256900005.0
2005-12-05 21:44:00,1.5414,1.54153,1.54134,1.54142,1329500001.0
2005-12-05 21:45:00,1.54137,1.5415,1.54125,1.5413,786200005.0
2005-12-05 21:46:00,1.54137,1.54153,1.54125,1.54131,1084800002.0
2005-12-05 21:47:00,1.54139,1.54147,1.54123,1.54124,1256199996.0
2005-12-05 21:48:00,1.54116,1.54138,1.54116,1.54135,295000002.0
2005-12-05 21:49:00,1.54124,1.54133,1.54104,1.54117,913900003.0
2005-12-05 21:50:00,1.54108,1.5412,1.54103,1.5412,213199999.0
2005-12-05 21:51:00,1.5412,1.54125,1.5411,1.5411,659300007.0
2005-12-05 21:52:00,1.54125,1.54127,1.54102,1.54102,1443999992.0
2005-12-05 21:53:00,1.5411,1.54125,1.54107,1.54122,516000001.0
2005-12-05 21:54:00,1.54125,1.54125,1.5411,1.5411,294199999.0
2005-12-05 21:55:00,1.54116,1.54116,1.54081,1.54081,731600013.0
2005-12-05 21:56:00,1.54087,1.54095,1.54079,1.5408,695900002.0
2005-12-05 21:57:00,1.54081,1.54095,1.54079,1.54087,490700003.0
2005-12-05 21:58:00,1.54087,1.54094,1.54076,1.54083,618300000.0
2005-12-05 21:59:00,1.54086,1.54095,1.54073,1.54079,1241000005.0
2005-12-05 22:00:00,1.54088,1.54092,1.54064,1.54078,721900004.0
2005-12-05 22:01:00,1.5407,1.5409,1.54065,1.54071,398499995.0
2005-12-05 22:02:00,1.54086,1.54108,1.54081,1.54094,1128700002.0
2005-12-05 22:03:00,1.54104,1.54107,1.54082,1.54101,526699997.0
2005-12-05 22:04:00,1.54104,1.54121,1.541,1.54115,665199998.0
2005-12-05 22:05:00,1.54114,1.54114,1.54079,1.54089,378600002.0
2005-12-05 22:06:00,1.54097,1.54104,1.54079,1.54097,504200008.0
2005-12-05 22:07:00,1.54085,1.54098,1.54075,1.54087,153999998.0
2005-12-05 22:08:00,1.54084,1.54096,1.54079,1.54083,417599998.0
2005-12-05 22:09:00,1.54098,1.54098,1.54078,1.54084,478600007.0
2005-12-05 22:10:00,1.54087,1.54095,1.54074,1.54087,166399999.0
2005-12-05 22:11:00,1.54084,1.54092,1.54074,1.54088,221900005.0
2005-12-05 22:12:00,1.54095,1.54095,1.54078,1.5409,759799999.0
2005-12-05 22:13:00,1.54082,1.5409,1.54068,1.54072,192600004.0
2005-12-05 22:14:00,1.54087,1.54087,1.54068,1.54073,315300001.0
2005-12-05 22:15:00,1.54065,1.54089,1.54065,1.54085,677000008.0
2005-12-05 22:16:00,1.54074,1.54093,1.54074,1.54093,226600000.0
2005-12-05 22:17:00,1.54095,1.54097,1.5409,1.54094,138900004.0
2005-12-05 22:18:00,1.54082,1.54085,1.54068,1.54068,147200000.0
2005-12-05 22:19:00,1.54083,1.54088,1.54059,1.54075,297899996.0
2005-12-05 22:20:00,1.54064,1.54086,1.5406,1.54073,385599998.0
2005-12-05 22:21:00,1.5409,1.54095,1.54077,1.54081,283100000.0
2005-12-05 22:22:00,1.54088,1.54094,1.54079,1.54082,850200002.0
2005-12-05 22:23:00,1.54088,1.54095,1.54074,1.54087,310300002.0
2005-12-05 22:24:00,1.54071,1.5409,1.54066,1.54083,270599999.0
2005-12-05 22:25:00,1.54093,1.54095,1.5407,1.5407,682000002.0
2005-12-05 22:26:00,1.54071,1.54103,1.54071,1.54102,809299997.0
2005-12-05 22:27:00,1.54102,1.54103,1.54068,1.54068,235199999.0
2005-12-05 22:28:00,1.54099,1.54105,1.54072,1.54078,817500003.0
2005-12-05 22:29:00,1.5408,1.54101,1.54074,1.54094,677800005.0
2005-12-05 22:30:00,1.5407,1.54095,1.54068,1.5409,754000000.0
2005-12-05 22:31:00,1.54085,1.54085,1.54055,1.54067,217800003.0
2005-12-05 22:32:00,1.54072,1.54094,1.54072,1.54094,223699999.0
2005-12-05 22:33:00,1.54095,1.54102,1.54075,1.54092,318700000.0
2005-12-05 22:34:00,1.54095,1.54095,1.54079,1.5408,464600003.0
2005-12-05 22:35:00,1.54095,1.54095,1.5408,1.5408,87600000.0
2005-12-05 22:36:00,1.5408,1.541,1.54077,1.54097,743100005.0
2005-12-05 22:37:00,1.54094,1.54094,1.54075,1.54075,431300000.0
2005-12-05 22:38:00,1.54075,1.54075,1.54049,1.54058,315099996.0
2005-12-05 22:39:00,1.54069,1.54083,1.54044,1.54062,781700003.0
2005-12-05 22:40:00,1.54074,1.5409,1.54056,1.54072,911599998.0
2005-12-05 22:41:00,1.54061,1.54088,1.5406,1.54088,639199997.0
2005-12-05 22:42:00,1.54073,1.54095,1.54073,1.54083,842799998.0
2005-12-05 22:43:00,1.54087,1.54097,1.54051,1.54091,1162799994.0
2005-12-05 22:44:00,1.54081,1.54093,1.54067,1.5409,372500002.0
2005-12-05 22:45:00,1.5409,1.5409,1.54061,1.54061,197499998.0
2005-12-05 22:46:00,1.54083,1.54083,1.54057,1.54058,137000000.0
2005-12-05 22:47:00,1.54075,1.54087,1.54068,1.5408,266899998.0
2005-12-05 22:48:00,1.54067,1.54084,1.54056,1.54084,333700005.0
2005-12-05 22:49:00,1.54089,1.54094,1.5407,1.5407,858400005.0
2005-12-05 22:50:00,1.5409,1.5409,1.54066,1.54066,246800001.0
2005-12-05 22:51:00,1.54065,1.54085,1.54062,1.54085,670900004.0
2005-12-05 22:52:00,1.54082,1.54082,1.54043,1.5405,422500000.0
2005-12-05 22:53:00,1.54068,1.5408,1.54064,1.5408,213200002.0
2005-12-05 22:54:00,1.54079,1.54091,1.54066,1.54066,529000007.0
2005-12-05 22:55:00,1.54076,1.54088,1.5407,1.54085,228400000.0
2005-12-05 22:56:00,1.54085,1.54093,1.54073,1.54083,59099999.0
2005-12-05 22:57:00,1.54071,1.54093,1.54071,1.54087,287499998.0
2005-12-05 22:58:00,1.54083,1.54091,1.54072,1.54077,336099998.0
2005-12-05 22:59:00,1.5408,1.54085,1.54041,1.54041,500900000.0
2005-12-05 23:00:00,1.54044,1.54101,1.54044,1.54092,321100004.0
2005-12-05 23:01:00,1.5409,1.5409,1.54057,1.54068,415899995.0
2005-12-05 23:02:00,1.54061,1.54082,1.54061,1.54082,154000001.0
2005-12-05 23:03:00,1.54082,1.54082,1.54049,1.54071,341999998.0
2005-12-05 23:04:00,1.54059,1.54085,1.54053,1.54085,338699998.0
2005-12-05 23:05:00,1.54075,1.54094,1.54075,1.54092,308999998.0
2005-12-05 23:06:00,1.54088,1.54108,1.54088,1.54092,302600002.0
2005-12-05 23:07:00,1.54112,1.54131,1.541,1.541,217499999.0
2005-12-05 23:08:00,1.5409,1.54119,1.54085,1.5411,273399997.0
2005-12-05 23:09:00,1.54093,1.5412,1.54093,1.54112,239399998.0
2005-12-05 23:10:00,1.54115,1.54139,1.54104,1.54121,275899996.0
2005-12-05 23:11:00,1.54127,1.54137,1.541,1.54107,241599996.0
2005-12-05 23:12:00,1.54102,1.54116,1.54092,1.54103,212400001.0
2005-12-05 23:13:00,1.54111,1.54128,1.54103,1.54108,462999996.0
2005-12-05 23:14:00,1.54095,1.54113,1.54083,1.54103,96200000.0
2005-12-05 23:15:00,1.54097,1.5411,1.54086,1.54089,277700000.0
2005-12-05 23:16:00,1.54095,1.54111,1.54085,1.54111,195100001.0
2005-12-05 23:17:00,1.54111,1.54111,1.54076,1.54094,339999998.0
2005-12-05 23:18:00,1.54089,1.54112,1.54084,1.54112,314600001.0
2005-12-05 23:19:00,1.54107,1.54115,1.54093,1.54105,86799999.0
2005-12-05 23:20:00,1.54107,1.54115,1.54097,1.54115,21900000.0
2005-12-05 23:21:00,1.54106,1.54108,1.54092,1.54094,187699996.0
2005-12-05 23:22:00,1.54093,1.54102,1.54086,1.54092,141199998.0
2005-12-05 23:23:00,1.54094,1.54101,1.54087,1.54093,61800001.0
2005-12-05 23:24:00,1.54102,1.54102,1.5408,1.54098,267900000.0
2005-12-05 23:25:00,1.54097,1.54105,1.54083,1.54095,84699999.0
2005-12-05 23:26:00,1.541,1.54105,1.541,1.54105,61500000.0
2005-12-05 23:27:00,1.54085,1.54109,1.54085,1.54096,237900004.0
2005-12-05 23:28:00,1.54102,1.54117,1.54097,1.5411,326900001.0
2005-12-05 23:29:00,1.54095,1.54108,1.54095,1.54104,50800000.0
2005-12-05 23:30:00,1.54093,1.54102,1.5407,1.54085,314999998.0
2005-12-05 23:31:00,1.5409,1.54095,1.54081,1.54089,242600005.0
2005-12-05 23:32:00,1.54083,1.54085,1.54053,1.54073,357500003.0
2005-12-05 23:33:00,1.54063,1.54076,1.54055,1.54064,258700001.0
2005-12-05 23:34:00,1.54062,1.5407,1.54054,1.54069,328299997.0
2005-12-05 23:35:00,1.54056,1.54067,1.54054,1.54063,101399998.0
2005-12-05 23:36:00,1.54052,1.54075,1.54052,1.54075,216500003.0
2005-12-05 23:37:00,1.5407,1.5407,1.5406,1.5406,113400003.0
2005-12-05 23:38:00,1.54068,1.54075,1.54047,1.54058,121300000.0
2005-12-05 23:39:00,1.54068,1.54075,1.54062,1.5407,78999999.0
2005-12-05 23:40:00,1.54067,1.54075,1.54053,1.5407,121400000.0
2005-12-05 23:41:00,1.54067,1.54075,1.54051,1.5407,411399993.0
2005-12-05 23:42:00,1.5407,1.54075,1.54043,1.54043,222099999.0
2005-12-05 23:43:00,1.54062,1.54062,1.54051,1.54051,29700000.0
2005-12-05 23:44:00,1.54041,1.5407,1.54041,1.54066,374899993.0
2005-12-05 23:45:00,1.54049,1.54065,1.54049,1.54065,62299999.0
2005-12-05 23:46:00,1.54062,1.54072,1.54046,1.54054,365900006.0
2005-12-05 23:47:00,1.54063,1.54067,1.54054,1.54056,30400000.0
2005-12-05 23:48:00,1.5407,1.5407,1.54056,1.54056,111000002.0
2005-12-05 23:49:00,1.5408,1.5408,1.54048,1.54067,400200002.0
2005-12-05 23:50:00,1.5405,1.54065,1.54048,1.54057,210199998.0
2005-12-05 23:51:00,1.54042,1.54056,1.5404,1.54056,190900005.0
2005-12-05 23:52:00,1.54058,1.5406,1.54033,1.54051,234200002.0
2005-12-05 23:53:00,1.54065,1.54065,1.5404,1.54058,158199999.0
2005-12-05 23:54:00,1.54043,1.54056,1.54022,1.54041,219200000.0
2005-12-05 23:55:00,1.54043,1.54058,1.54041,1.54057,276900001.0
2005-12-05 23:56:00,1.54048,1.54057,1.5404,1.5404,214299998.0
2005-12-05 23:57:00,1.5406,1.54068,1.54043,1.54055,199099999.0
2005-12-05 23:58:00,1.54037,1.54054,1.54037,1.54054,94200001.0
2005-12-05 23:59:00,1.54042,1.54055,1.54042,1.54055,47700000.0
2005-12-06 00:00:00,1.5405,1.54055,1.5405,1.54055,107400000.0
2005-12-06 00:01:00,1.54035,1.54049,1.53993,1.54031,524500003.0
2005-12-06 00:02:00,1.54015,1.54049,1.53986,1.54003,308300002.0
2005-12-06 00:03:00,1.5401,1.5408,1.54,1.54057,312900001.0
2005-12-06 00:04:00,1.54028,1.54056,1.54016,1.54047,297800003.0
2005-12-06 00:05:00,1.54053,1.54065,1.54029,1.54041,318800003.0
2005-12-06 00:06:00,1.54006,1.54068,1.54006,1.54068,284400001.0
2005-12-06 00:07:00,1.54034,1.54059,1.53997,1.54016,339600003.0
2005-12-06 00:08:00,1.54011,1.5406,1.54011,1.5406,336600003.0
2005-12-06 00:09:00,1.5406,1.5408,1.54038,1.54054,413599998.0
2005-12-06 00:10:00,1.54059,1.54085,1.54057,1.54069,240900001.0
2005-12-06 00:11:00,1.54075,1.54123,1.54047,1.5412,374800005.0
2005-12-06 00:12:00,1.5407,1.54099,1.54035,1.54045,343900003.0
2005-12-06 00:13:00,1.54055,1.54063,1.54008,1.54063,281799999.0
2005-12-06 00:14:00,1.5407,1.54077,1.54021,1.54038,418100006.0
2005-12-06 00:15:00,1.54048,1.54079,1.54029,1.54032,306099999.0
2005-12-06 00:16:00,1.54026,1.54068,1.54022,1.54063,442199997.0
2005-12-06 00:17:00,1.54034,1.54079,1.54011,1.54079,380800004.0
2005-12-06 00:18:00,1.54036,1.54069,1.54026,1.54068,418200003.0
2005-12-06 00:19:00,1.54073,1.54073,1.54014,1.54053,248299999.0
2005-12-06 00:20:00,1.54004,1.54079,1.53987,1.5407,252200002.0
2005-12-06 00:21:00,1.54075,1.54075,1.54,1.54001,237199999.0
2005-12-06 00:22:00,1.54055,1.5406,1.54019,1.54036,305900002.0
2005-12-06 00:23:00,1.54057,1.54064,1.5403,1.54049,255700001.0
2005-12-06 00:24:00,1.54028,1.54066,1.54027,1.54044,268499999.0
2005-12-06 00:25:00,1.54023,1.54083,1.54023,1.54055,275099997.0
2005-12-06 00:26:00,1.54089,1.54089,1.53988,1.53999,356500006.0
2005-12-06 00:27:00,1.54027,1.54069,1.54027,1.54059,159000002.0
2005-12-06 00:28:00,1.54045,1.54059,1.54021,1.54048,281500002.0
2005-12-06 00:29:00,1.54002,1.54074,1.54002,1.54029,475199997.0
2005-12-06 00:30:00,1.54042,1.54069,1.54034,1.54052,325200005.0
2005-12-06 00:31:00,1.54085,1.54108,1.54056,1.54098,298399998.0
2005-12-06 00:32:00,1.54037,1.54077,1.54022,1.54068,252400000.0
2005-12-06 00:33:00,1.54053,1.54078,1.54034,1.54052,378600000.0
2005-12-06 00:34:00,1.54054,1.54082,1.54046,1.54073,407399998.0
2005-12-06 00:35:00,1.54085,1.54093,1.54035,1.54056,299799997.0
2005-12-06 00:36:00,1.54058,1.54062,1.54054,1.54056,104599998.0
2005-12-06 00:37:00,1.54067,1.5407,1.54049,1.54049,278699999.0
2005-12-06 00:38:00,1.54055,1.54062,1.54055,1.54062,43100000.0
2005-12-06 00:39:00,1.5405,1.5406,1.5405,1.5406,14700000.0
2005-12-06 00:40:00,1.54058,1.54065,1.5405,1.5406,151000001.0
2005-12-06 00:41:00,1.54065,1.54065,1.54052,1.54052,88800001.0
2005-12-06 00:42:00,1.5406,1.54065,1.54047,1.54047,344500000.0
2005-12-06 00:43:00,1.5406,1.54065,1.54037,1.54058,245699998.0
2005-12-06 00:44:00,1.54051,1.54067,1.54051,1.5406,230000003.0
2005-12-06 00:45:00,1.54062,1.54068,1.54048,1.54048,263000002.0
2005-12-06 00:46:00,1.54055,1.54065,1.54042,1.54048,237699996.0
2005-12-06 00:47:00,1.54065,1.54065,1.54056,1.54056,94300001.0
2005-12-06 00:48:00,1.54065,1.54067,1.5405,1.5405,277500001.0
2005-12-06 00:49:00,1.54057,1.54065,1.54052,1.54052,215000002.0
2005-12-06 00:50:00,1.54051,1.54072,1.54047,1.54072,361800001.0
2005-12-06 00:51:00,1.54041,1.54075,1.54041,1.54075,172500001.0
2005-12-06 00:52:00,1.54065,1.54075,1.54049,1.54075,132700000.0
2005-12-06 00:53:00,1.54067,1.54075,1.54052,1.54062,355200000.0
2005-12-06 00:54:00,1.54075,1.54075,1.54053,1.54059,323900000.0
2005-12-06 00:55:00,1.5407,1.54076,1.54047,1.54054,454599996.0
2005-12-06 00:56:00,1.54055,1.5406,1.5404,1.54048,208399996.0
2005-12-06 00:57:00,1.54052,1.54067,1.54036,1.54044,317500000.0
2005-12-06 00:58:00,1.54052,1.54065,1.54041,1.54053,335799998.0
2005-12-06 00:59:00,1.5405,1.54062,1.54034,1.54051,134999999.0
2005-12-06 01:00:00,1.54051,1.54065,1.54036,1.54056,310899999.0
2005-12-06 01:01:00,1.54047,1.54065,1.54045,1.5405,310700002.0
2005-12-06 01:02:00,1.5406,1.54065,1.5405,1.54059,176900000.0
2005-12-06 01:03:00,1.5405,1.54065,1.54036,1.54054,129499998.0
2005-12-06 01:04:00,1.54068,1.54068,1.54044,1.5405,310700001.0
2005-12-06 01:05:00,1.5405,1.54065,1.54046,1.54057,220800000.0
2005-12-06 01:06:00,1.54056,1.54065,1.54041,1.54055,295700000.0
2005-12-06 01:07:00,1.54058,1.54068,1.54046,1.54065,304000000.0
2005-12-06 01:08:00,1.54062,1.54066,1.54051,1.54058,116799999.0
2005-12-06 01:09:00,1.54059,1.5407,1.5404,1.54048,341100004.0
2005-12-06 01:10:00,1.54067,1.54071,1.54054,1.54054,263100005.0
2005-12-06 01:11:00,1.5406,1.54065,1.5406,1.54065,99799999.0
2005-12-06 01:12:00,1.54058,1.54065,1.54042,1.54042,230099999.0
2005-12-06 01:13:00,1.54055,1.54072,1.54042,1.5406,176399999.0
2005-12-06 01:14:00,1.5407,1.54078,1.5406,1.5407,365800003.0
2005-12-06 01:15:00,1.54072,1.54078,1.54058,1.54065,259500000.0
2005-12-06 01:16:00,1.54055,1.54055,1.5404,1.5404,124699998.0
2005-12-06 01:17:00,1.54062,1.54073,1.54019,1.54019,284900000.0
2005-12-06 01:18:00,1.5406,1.54078,1.5406,1.5407,229100000.0
2005-12-06 01:19:00,1.54073,1.54073,1.54045,1.54052,169700002.0
2005-12-06 01:20:00,1.54058,1.54065,1.54046,1.5406,233200000.0
2005-12-06 01:21:00,1.54065,1.54065,1.5405,1.5405,129500000.0
2005-12-06 01:22:00,1.54065,1.54065,1.5406,1.5406,62300002.0
2005-12-06 01:23:00,1.54046,1.54063,1.54045,1.54062,298399998.0
2005-12-06 01:24:00,1.54051,1.54051,1.54036,1.54039,52000000.0
2005-12-06 01:25:00,1.54037,1.54061,1.54024,1.54061,276100004.0
2005-12-06 01:26:00,1.54056,1.54062,1.54054,1.54058,179100004.0
2005-12-06 01:27:00,1.54028,1.5405,1.54028,1.5405,548300003.0
2005-12-06 01:28:00,1.54041,1.5405,1.54037,1.54037,135500000.0
2005-12-06 01:29:00,1.5404,1.5404,1.54021,1.54021,33700000.0
2005-12-06 01:30:00,1.5404,1.5404,1.54026,1.54026,69700000.0
2005-12-06 01:31:00,1.5404,1.5404,1.54026,1.54026,82300000.0
2005-12-06 01:32:00,1.54038,1.54045,1.54024,1.54045,479900001.0
2005-12-06 01:33:00,1.5403,1.5404,1.5403,1.5404,35200001.0
2005-12-06 01:34:00,1.5403,1.54045,1.54011,1.54036,338699999.0
2005-12-06 01:35:00,1.5402,1.54035,1.5402,1.54035,79900000.0
2005-12-06 01:36:00,1.54035,1.5404,1.54023,1.54026,165199998.0
2005-12-06 01:37:00,1.54027,1.54049,1.54027,1.54048,245199998.0
2005-12-06 01:38:00,1.54054,1.54054,1.54035,1.54046,317600004.0
2005-12-06 01:39:00,1.54032,1.54046,1.5402,1.54035,307500001.0
2005-12-06 01:40:00,1.5403,1.5404,1.5403,1.5404,32000000.0
2005-12-06 01:41:00,1.54038,1.54045,1.54027,1.5404,180800000.0
2005-12-06 01:42:00,1.54032,1.54048,1.54032,1.54042,282199999.0
2005-12-06 01:43:00,1.54037,1.54048,1.54036,1.54038,249100004.0
2005-12-06 01:44:00,1.5405,1.54055,1.5405,1.54055,63900001.0
2005-12-06 01:45:00,1.54042,1.54048,1.54038,1.54038,183700000.0
2005-12-06 01:46:00,1.5403,1.54055,1.5403,1.54055,307900001.0
2005-12-06 01:47:00,1.54046,1.54053,1.54033,1.54042,130300000.0
2005-12-06 01:48:00,1.54039,1.54048,1.5403,1.5404,384200006.0
2005-12-06 01:49:00,1.54038,1.54042,1.54021,1.54034,211000002.0
2005-12-06 01:50:00,1.54038,1.54045,1.54027,1.54038,181299996.0
2005-12-06 01:51:00,1.54034,1.54044,1.54034,1.54044,91000000.0
2005-12-06 01:52:00,1.54045,1.54045,1.5403,1.5403,62299999.0
2005-12-06 01:53:00,1.54053,1.54058,1.54032,1.54045,96000000.0
2005-12-06 01:54:00,1.54052,1.54058,1.54034,1.5405,250599999.0
2005-12-06 01:55:00,1.5405,1.5405,1.54023,1.54032,213499999.0
2005-12-06 01:56:00,1.54045,1.54045,1.5403,1.5403,39099999.0
2005-12-06 01:57:00,1.54042,1.54055,1.54042,1.54055,52800000.0
2005-12-06 01:58:00,1.54039,1.54055,1.54033,1.54045,225399999.0
2005-12-06 01:59:00,1.54047,1.54062,1.54034,1.54053,261000002.0
2005-12-06 02:00:00,1.54054,1.54063,1.54032,1.54053,278699998.0
2005-12-06 02:01:00,1.54058,1.54058,1.54044,1.54044,162900001.0
2005-12-06 02:02:00,1.54037,1.54058,1.54033,1.54058,179900000.0
2005-12-06 02:03:00,1.54056,1.54063,1.54041,1.54055,358799999.0
2005-12-06 02:04:00,1.54067,1.54072,1.54052,1.54062,401800003.0
2005-12-06 02:05:00,1.5405,1.54065,1.54037,1.54052,230199998.0
2005-12-06 02:06:00,1.5406,1.54065,1.5405,1.54059,192200004.0
2005-12-06 02:07:00,1.5406,1.54075,1.5405,1.54071,341900001.0
2005-12-06 02:08:00,1.54072,1.54072,1.54034,1.54034,327499997.0
2005-12-06 02:09:00,1.54072,1.54078,1.54064,1.54067,161400002.0
2005-12-06 02:10:00,1.54075,1.54075,1.54056,1.54064,290700004.0
2005-12-06 02:11:00,1.54073,1.54079,1.54051,1.54056,295000001.0
2005-12-06 02:12:00,1.54068,1.54072,1.54058,1.54062,108500000.0
2005-12-06 02:13:00,1.54071,1.54078,1.54062,1.54067,160700003.0
2005-12-06 02:14:00,1.54067,1.54083,1.54064,1.54083,253200002.0
2005-12-06 02:15:00,1.54081,1.54082,1.54058,1.54058,130200000.0
2005-12-06 02:16:00,1.5407,1.54078,1.54053,1.54053,359599994.0
2005-12-06 02:17:00,1.54056,1.54074,1.54043,1.54055,92100000.0
2005-12-06 02:18:00,1.54064,1.54077,1.54064,1.54077,95899999.0
2005-12-06 02:19:00,1.54086,1.54088,1.54086,1.54088,48600001.0
2005-12-06 02:20:00,1.54062,1.54077,1.54056,1.54056,426800001.0
2005-12-06 02:21:00,1.54068,1.54082,1.54065,1.54074,276000002.0
2005-12-06 02:22:00,1.54078,1.54083,1.54062,1.54063,418700002.0
2005-12-06 02:23:00,1.54067,1.54075,1.54051,1.5407,257600007.0
2005-12-06 02:24:00,1.54062,1.54078,1.54051,1.54078,449700000.0
2005-12-06 02:25:00,1.54075,1.54075,1.54066,1.54066,60900002.0
2005-12-06 02:26:00,1.5406,1.5407,1.5406,1.5407,93800003.0
2005-12-06 02:27:00,1.54066,1.54075,1.5405,1.54065,127900001.0
2005-12-06 02:28:00,1.54065,1.54075,1.54048,1.5405,418200000.0
2005-12-06 02:29:00,1.54065,1.54075,1.54045,1.54066,267900003.0
2005-12-06 02:30:00,1.5406,1.54075,1.54041,1.54066,81400001.0
2005-12-06 02:31:00,1.54066,1.5408,1.5406,1.54061,306500001.0
2005-12-06 02:32:00,1.54065,1.54079,1.54058,1.54077,428800003.0
2005-12-06 02:33:00,1.54056,1.54067,1.54054,1.54063,59100000.0
2005-12-06 02:34:00,1.5406,1.5406,1.5405,1.5405,29600000.0
2005-12-06 02:35:00,1.54068,1.54068,1.54044,1.54053,506899999.0
2005-12-06 02:36:00,1.54056,1.54065,1.54035,1.54052,91900000.0
2005-12-06 02:37:00,1.54055,1.54067,1.54042,1.54054,257199999.0
2005-12-06 02:38:00,1.54052,1.5406,1.54041,1.54047,371700003.0
2005-12-06 02:39:00,1.54039,1.54044,1.54033,1.54043,82700001.0
2005-12-06 02:40:00,1.54054,1.54057,1.54054,1.54057,64699999.0
2005-12-06 02:41:00,1.54047,1.54055,1.54032,1.54032,338600000.0
2005-12-06 02:42:00,1.5405,1.54055,1.54036,1.54039,198400000.0
2005-12-06 02:43:00,1.54055,1.54055,1.5405,1.5405,97500000.0
2005-12-06 02:44:00,1.54042,1.54055,1.54042,1.54055,134200001.0
2005-12-06 02:45:00,1.54042,1.54055,1.54042,1.54055,40800000.0
2005-12-06 02:46:00,1.54051,1.54051,1.54031,1.54031,174400000.0
2005-12-06 02:47:00,1.54041,1.54062,1.54039,1.54058,322300000.0
2005-12-06 02:48:00,1.54053,1.5407,1.54051,1.54051,147200001.0
2005-12-06 02:49:00,1.54062,1.54071,1.54049,1.54064,333499999.0
2005-12-06 02:50:00,1.54064,1.54071,1.54057,1.54063,144499998.0
2005-12-06 02:51:00,1.54073,1.54073,1.54053,1.54056,259700000.0
2005-12-06 02:52:00,1.54062,1.54071,1.54054,1.54056,263600001.0
2005-12-06 02:53:00,1.54068,1.5409,1.54068,1.54077,344100000.0
2005-12-06 02:54:00,1.54088,1.54113,1.54078,1.54113,425000006.0
2005-12-06 02:55:00,1.54109,1.54109,1.54076,1.54086,345699997.0
2005-12-06 02:56:00,1.54098,1.54098,1.54075,1.54089,131200000.0
2005-12-06 02:57:00,1.54083,1.54093,1.54062,1.54087,141400001.0
2005-12-06 02:58:00,1.54085,1.54099,1.54081,1.54097,294700006.0
2005-12-06 02:59:00,1.54087,1.54097,1.54082,1.54092,206900004.0
2005-12-06 03:00:00,1.5409,1.54107,1.54079,1.54086,247900003.0
2005-12-06 03:01:00,1.54087,1.54095,1.54074,1.5408,574599998.0
2005-12-06 03:02:00,1.54078,1.54104,1.54065,1.54086,268999998.0
2005-12-06 03:03:00,1.54092,1.54101,1.54078,1.54089,126100003.0
2005-12-06 03:04:00,1.54084,1.541,1.54074,1.54074,273999999.0
2005-12-06 03:05:00,1.5408,1.5409,1.5408,1.5409,37700001.0
2005-12-06 03:06:00,1.54095,1.54101,1.54095,1.54101,78299999.0
2005-12-06 03:07:00,1.54089,1.54097,1.54074,1.54085,223700002.0
2005-12-06 03:08:00,1.54098,1.54099,1.54083,1.54083,183399996.0
2005-12-06 03:09:00,1.54093,1.54099,1.54081,1.54089,229299999.0
2005-12-06 03:10:00,1.54086,1.54098,1.54071,1.54098,300700000.0
2005-12-06 03:11:00,1.54083,1.54095,1.54078,1.54082,90100001.0
2005-12-06 03:12:00,1.54078,1.5409,1.54064,1.5409,279799998.0
2005-12-06 03:13:00,1.54087,1.54088,1.54067,1.54075,153600000.0
2005-12-06 03:14:00,1.54084,1.54102,1.54072,1.54095,248000000.0
2005-12-06 03:15:00,1.54088,1.54099,1.54079,1.54097,257800003.0
2005-12-06 03:16:00,1.54079,1.54101,1.54068,1.54087,240700002.0
2005-12-06 03:17:00,1.54104,1.54113,1.54094,1.54094,197400001.0
2005-12-06 03:18:00,1.54095,1.54107,1.54087,1.54087,256399999.0
2005-12-06 03:19:00,1.54105,1.54105,1.54086,1.54086,282799998.0
2005-12-06 03:20:00,1.54087,1.54105,1.54087,1.54105,154900004.0
2005-12-06 03:21:00,1.541,1.541,1.5409,1.5409,48700001.0
2005-12-06 03:22:00,1.541,1.54105,1.541,1.54105,69699999.0
2005-12-06 03:23:00,1.54102,1.54108,1.54085,1.54085,210500001.0
2005-12-06 03:24:00,1.541,1.54105,1.54087,1.54098,356699997.0
2005-12-06 03:25:00,1.5409,1.541,1.5409,1.541,38299999.0
2005-12-06 03:26:00,1.54085,1.54097,1.54085,1.54097,11200000.0
2005-12-06 03:27:00,1.5409,1.541,1.5409,1.541,118200001.0
2005-12-06 03:28:00,1.54105,1.54105,1.54095,1.54095,179400004.0
2005-12-06 03:29:00,1.54084,1.54107,1.54084,1.54107,89199998.0
2005-12-06 03:30:00,1.54103,1.54112,1.54092,1.5411,171300001.0
2005-12-06 03:31:00,1.54092,1.5411,1.54084,1.54086,472900002.0
2005-12-06 03:32:00,1.54091,1.54112,1.54075,1.54104,337800002.0
2005-12-06 03:33:00,1.54108,1.54115,1.54094,1.54112,146199999.0
2005-12-06 03:34:00,1.54113,1.54113,1.54088,1.54101,446499999.0
2005-12-06 03:35:00,1.54097,1.54097,1.54086,1.54089,39400000.0
2005-12-06 03:36:00,1.54098,1.54107,1.54083,1.54087,430800003.0
2005-12-06 03:37:00,1.54072,1.54098,1.54072,1.5409,250799996.0
2005-12-06 03:38:00,1.5409,1.54099,1.54072,1.54072,437700005.0
2005-12-06 03:39:00,1.54102,1.54108,1.5409,1.54096,345100004.0
2005-12-06 03:40:00,1.54102,1.54102,1.5407,1.54078,283900003.0
2005-12-06 03:41:00,1.54088,1.5409,1.5407,1.5408,286899998.0
2005-12-06 03:42:00,1.54076,1.54092,1.54074,1.54088,297499999.0
2005-12-06 03:43:00,1.54079,1.54098,1.54078,1.54093,382099999.0
2005-12-06 03:44:00,1.54089,1.54109,1.54084,1.54101,394699996.0
2005-12-06 03:45:00,1.54105,1.54105,1.54085,1.5409,462699999.0
2005-12-06 03:46:00,1.54102,1.54107,1.54086,1.541,250900002.0
2005-12-06 03:47:00,1.54097,1.54105,1.54086,1.54098,176600002.0
2005-12-06 03:48:00,1.54101,1.54111,1.54088,1.54088,276400001.0
2005-12-06 03:49:00,1.54087,1.54104,1.54087,1.54104,57300000.0
2005-12-06 03:50:00,1.54091,1.54105,1.54091,1.54099,104400001.0
2005-12-06 03:51:00,1.54104,1.54113,1.54098,1.54108,364599997.0
2005-12-06 03:52:00,1.54083,1.541,1.54082,1.54091,225300007.0
2005-12-06 03:53:00,1.54102,1.5411,1.54082,1.54088,339399999.0
2005-12-06 03:54:00,1.54088,1.54112,1.54086,1.54104,388399996.0
2005-12-06 03:55:00,1.54075,1.54093,1.54075,1.54093,41500000.0
2005-12-06 03:56:00,1.5408,1.54105,1.5408,1.54105,218299999.0
2005-12-06 03:57:00,1.54105,1.54105,1.541,1.541,6900000.0
2005-12-06 03:58:00,1.54098,1.54105,1.54083,1.54083,442899992.0
2005-12-06 03:59:00,1.54094,1.54098,1.54079,1.54087,256500004.0
2005-12-06 04:00:00,1.54098,1.54105,1.54092,1.541,88700001.0
2005-12-06 04:01:00,1.54089,1.54107,1.54083,1.54097,270100000.0
2005-12-06 04:02:00,1.54099,1.54101,1.54082,1.54092,185500003.0
2005-12-06 04:03:00,1.54074,1.54099,1.54074,1.54092,232800001.0
2005-12-06 04:04:00,1.54098,1.54105,1.54092,1.54104,241799998.0
2005-12-06 04:05:00,1.541,1.54107,1.54087,1.54101,309600001.0
2005-12-06 04:06:00,1.541,1.54105,1.54087,1.54098,314600000.0
2005-12-06 04:07:00,1.541,1.54105,1.54074,1.54097,288599998.0
2005-12-06 04:08:00,1.541,1.54105,1.54082,1.54097,130900000.0
2005-12-06 04:09:00,1.54069,1.54105,1.54069,1.541,238700000.0
2005-12-06 04:10:00,1.541,1.54105,1.5409,1.54098,178799998.0
2005-12-06 04:11:00,1.541,1.54105,1.54078,1.54078,323099998.0
2005-12-06 04:12:00,1.541,1.541,1.5409,1.5409,129299996.0
2005-12-06 04:13:00,1.5408,1.54095,1.5408,1.54095,43099998.0
2005-12-06 04:14:00,1.541,1.541,1.5409,1.5409,16800000.0
2005-12-06 04:15:00,1.54105,1.54105,1.541,1.541,106199997.0
2005-12-06 04:16:00,1.54093,1.54107,1.54082,1.541,306200001.0
2005-12-06 04:17:00,1.5409,1.541,1.5409,1.541,106200000.0
2005-12-06 04:18:00,1.54087,1.54099,1.54087,1.54099,95100003.0
2005-12-06 04:19:00,1.54073,1.54098,1.54073,1.54094,252300000.0
2005-12-06 04:20:00,1.54102,1.54102,1.54075,1.54075,53600000.0
2005-12-06 04:21:00,1.54105,1.54107,1.54086,1.5409,423499995.0
2005-12-06 04:22:00,1.54095,1.541,1.54079,1.54093,274299997.0
2005-12-06 04:23:00,1.5408,1.54105,1.5408,1.541,421399996.0
2005-12-06 04:24:00,1.541,1.54105,1.54083,1.54088,380799996.0
2005-12-06 04:25:00,1.54105,1.54105,1.54075,1.54084,286200000.0
2005-12-06 04:26:00,1.54098,1.54105,1.5409,1.54105,413600000.0
2005-12-06 04:27:00,1.54101,1.54101,1.54095,1.54095,61100000.0
2005-12-06 04:28:00,1.54097,1.54109,1.5409,1.54092,266900002.0
2005-12-06 04:29:00,1.54096,1.54096,1.54077,1.54077,84600000.0
2005-12-06 04:30:00,1.54068,1.5409,1.54068,1.5409,99000000.0
2005-12-06 04:31:00,1.54098,1.54102,1.54071,1.54074,344399998.0
2005-12-06 04:32:00,1.54086,1.54101,1.54077,1.54085,308100003.0
2005-12-06 04:33:00,1.54082,1.541,1.54082,1.541,60600000.0
2005-12-06 04:34:00,1.54091,1.54094,1.54081,1.54084,145499998.0
2005-12-06 04:35:00,1.54091,1.54103,1.54073,1.54095,133700001.0
2005-12-06 04:36:00,1.54084,1.54099,1.54084,1.54098,180200000.0
2005-12-06 04:37:00,1.54097,1.54097,1.5407,1.54072,239899998.0
2005-12-06 04:38:00,1.5409,1.54095,1.54079,1.54088,320599998.0
2005-12-06 04:39:00,1.5409,1.54098,1.54074,1.54086,304600001.0
2005-12-06 04:40:00,1.54102,1.54102,1.54075,1.54075,217400000.0
2005-12-06 04:41:00,1.54092,1.54103,1.5408,1.5408,299800000.0
2005-12-06 04:42:00,1.5408,1.54095,1.5408,1.5409,321300000.0
2005-12-06 04:43:00,1.54085,1.54102,1.54075,1.54085,154999998.0
2005-12-06 04:44:00,1.54085,1.541,1.54075,1.54079,399999998.0
2005-12-06 04:45:00,1.54073,1.54084,1.54058,1.54058,253200002.0
2005-12-06 04:46:00,1.54083,1.54083,1.54064,1.54071,102399999.0
2005-12-06 04:47:00,1.5407,1.54075,1.5405,1.54063,258899999.0
2005-12-06 04:48:00,1.54075,1.54075,1.54053,1.54056,245800001.0
2005-12-06 04:49:00,1.54071,1.54078,1.54052,1.5407,347699999.0
2005-12-06 04:50:00,1.54053,1.5407,1.54042,1.54062,193800002.0
2005-12-06 04:51:00,1.5407,1.54082,1.54065,1.54082,143400001.0
2005-12-06 04:52:00,1.5408,1.5408,1.5407,1.5407,49900002.0
2005-12-06 04:53:00,1.5407,1.54087,1.54056,1.54079,39200000.0
2005-12-06 04:54:00,1.5408,1.5408,1.54057,1.54067,142400000.0
2005-12-06 04:55:00,1.54057,1.54074,1.54057,1.54074,81500003.0
2005-12-06 04:56:00,1.54065,1.54082,1.54061,1.54061,91100000.0
2005-12-06 04:57:00,1.5408,1.5408,1.54061,1.54072,295600000.0
2005-12-06 04:58:00,1.54063,1.54075,1.54055,1.5407,267700001.0
2005-12-06 04:59:00,1.54069,1.54084,1.54062,1.54084,98199999.0
2005-12-06 05:00:00,1.54091,1.54102,1.54081,1.54081,355600000.0
2005-12-06 05:01:00,1.54081,1.54093,1.54076,1.5408,229400002.0
2005-12-06 05:02:00,1.54076,1.54106,1.54076,1.54098,307500001.0
2005-12-06 05:03:00,1.54102,1.54102,1.54078,1.54081,129600000.0
2005-12-06 05:04:00,1.54106,1.54117,1.54096,1.54109,309800002.0
2005-12-06 05:05:00,1.54098,1.5411,1.54087,1.54097,415500002.0
2005-12-06 05:06:00,1.54098,1.54105,1.54091,1.541,90800002.0
2005-12-06 05:07:00,1.541,1.54105,1.54091,1.54102,246499999.0
2005-12-06 05:08:00,1.54092,1.54105,1.54088,1.541,371800003.0
2005-12-06 05:09:00,1.54098,1.54103,1.5408,1.541,304299995.0
2005-12-06 05:10:00,1.54103,1.54108,1.54086,1.54089,404800001.0
2005-12-06 05:11:00,1.54096,1.54105,1.5408,1.54095,108100000.0
2005-12-06 05:12:00,1.54085,1.54105,1.54081,1.54105,261599997.0
2005-12-06 05:13:00,1.54095,1.54102,1.54087,1.54098,136499999.0
2005-12-06 05:14:00,1.541,1.54107,1.54091,1.54091,313899999.0
2005-12-06 05:15:00,1.54097,1.54097,1.54085,1.54085,83799999.0
2005-12-06 05:16:00,1.54097,1.541,1.54085,1.5409,80800000.0
2005-12-06 05:17:00,1.54097,1.54105,1.54093,1.54105,59099999.0
2005-12-06 05:18:00,1.54095,1.54105,1.54084,1.54087,209400001.0
2005-12-06 05:19:00,1.54093,1.54093,1.54076,1.54076,41500000.0
2005-12-06 05:20:00,1.54096,1.54105,1.54085,1.54105,149999997.0
2005-12-06 05:21:00,1.54101,1.54109,1.54079,1.54079,253500003.0
2005-12-06 05:22:00,1.541,1.54115,1.541,1.5411,306600001.0
2005-12-06 05:23:00,1.5411,1.5411,1.54092,1.54106,167000003.0
2005-12-06 05:24:00,1.54081,1.54115,1.54081,1.54113,336100006.0
2005-12-06 05:25:00,1.54097,1.54118,1.54095,1.54118,291699998.0
2005-12-06 05:26:00,1.54112,1.54125,1.54112,1.54125,21700000.0
2005-12-06 05:27:00,1.54098,1.54125,1.54098,1.54117,402000002.0
2005-12-06 05:28:00,1.54129,1.54131,1.5412,1.54131,39400000.0
2005-12-06 05:29:00,1.54122,1.54133,1.54119,1.54133,254700001.0
2005-12-06 05:30:00,1.5412,1.5413,1.5412,1.5413,43100000.0
2005-12-06 05:31:00,1.54137,1.54157,1.54127,1.54137,231099999.0
2005-12-06 05:32:00,1.54129,1.54144,1.54128,1.54139,233900003.0
2005-12-06 05:33:00,1.54135,1.54152,1.54122,1.5414,285899998.0
2005-12-06 05:34:00,1.5414,1.54145,1.54123,1.54137,196299998.0
2005-12-06 05:35:00,1.54141,1.54141,1.54121,1.54121,69600000.0
2005-12-06 05:36:00,1.54128,1.54144,1.54117,1.54132,222000000.0
2005-12-06 05:37:00,1.54138,1.54142,1.54116,1.5412,274000000.0
2005-12-06 05:38:00,1.54129,1.54151,1.54117,1.54151,369299995.0
2005-12-06 05:39:00,1.54131,1.54155,1.54131,1.54147,241899999.0
2005-12-06 05:40:00,1.54155,1.54155,1.54131,1.54131,181200002.0
2005-12-06 05:41:00,1.54142,1.54155,1.54142,1.54155,61700001.0
2005-12-06 05:42:00,1.5414,1.54154,1.5413,1.54132,215800003.0
2005-12-06 05:43:00,1.54132,1.54158,1.54132,1.54155,243099998.0
2005-12-06 05:44:00,1.54158,1.54158,1.54139,1.54139,100699999.0
2005-12-06 05:45:00,1.54157,1.54159,1.54137,1.54137,193300001.0
2005-12-06 05:46:00,1.54147,1.54149,1.54131,1.54138,261699999.0
2005-12-06 05:47:00,1.54148,1.54154,1.5413,1.54139,302400001.0
2005-12-06 05:48:00,1.5415,1.54151,1.54125,1.54125,341000003.0
2005-12-06 05:49:00,1.5414,1.54152,1.54116,1.54133,226900000.0
2005-12-06 05:50:00,1.5414,1.54148,1.54127,1.54143,299600002.0
2005-12-06 05:51:00,1.54141,1.54157,1.54138,1.5414,373099996.0
2005-12-06 05:52:00,1.54134,1.54148,1.5413,1.54138,286600001.0
2005-12-06 05:53:00,1.54141,1.54152,1.54131,1.54135,317700003.0
2005-12-06 05:54:00,1.54139,1.54155,1.54122,1.54137,393500004.0
2005-12-06 05:55:00,1.54122,1.54147,1.54122,1.54147,175100001.0
2005-12-06 05:56:00,1.54137,1.54147,1.54137,1.54146,63900000.0
2005-12-06 05:57:00,1.5414,1.54153,1.54132,1.54146,289000003.0
2005-12-06 05:58:00,1.54147,1.54158,1.54138,1.5415,321899999.0
2005-12-06 05:59:00,1.54149,1.54157,1.54134,1.5415,288400003.0
2005-12-06 06:00:00,1.54152,1.54152,1.54126,1.54142,140800000.0
2005-12-06 06:01:00,1.54147,1.54162,1.54137,1.54138,503600000.0
2005-12-06 06:02:00,1.54152,1.54156,1.54143,1.54143,233499996.0
2005-12-06 06:03:00,1.5415,1.54155,1.5414,1.54147,205600005.0
2005-12-06 06:04:00,1.54147,1.54159,1.54134,1.54158,264399998.0
2005-12-06 06:05:00,1.5416,1.54168,1.54151,1.54151,221299999.0
2005-12-06 06:06:00,1.5416,1.54165,1.54149,1.54165,464199999.0
2005-12-06 06:07:00,1.54143,1.54158,1.54124,1.54124,209699999.0
2005-12-06 06:08:00,1.5415,1.54155,1.54129,1.54129,495000000.0
2005-12-06 06:09:00,1.54155,1.54158,1.54138,1.54144,359299998.0
2005-12-06 06:10:00,1.54138,1.5415,1.54123,1.54143,380900000.0
2005-12-06 06:11:00,1.54155,1.54158,1.54134,1.5414,308499998.0
2005-12-06 06:12:00,1.54147,1.54156,1.54135,1.54145,194900000.0
2005-12-06 06:13:00,1.5414,1.54143,1.54131,1.54135,150099998.0
2005-12-06 06:14:00,1.54145,1.54145,1.54124,1.54131,165099997.0
2005-12-06 06:15:00,1.54144,1.54153,1.54137,1.54146,118100002.0
2005-12-06 06:16:00,1.54145,1.54157,1.54142,1.54153,257599997.0
2005-12-06 06:17:00,1.54149,1.54165,1.54141,1.54151,400100001.0
2005-12-06 06:18:00,1.54155,1.54155,1.54135,1.5414,208000002.0
2005-12-06 06:19:00,1.54134,1.54148,1.54122,1.54135,178600000.0
2005-12-06 06:20:00,1.54147,1.54147,1.54123,1.54123,302400002.0
2005-12-06 06:21:00,1.5414,1.54148,1.54131,1.5414,102199999.0
2005-12-06 06:22:00,1.54153,1.54153,1.54112,1.54112,290400002.0
2005-12-06 06:23:00,1.54124,1.54144,1.54112,1.5414,422400006.0
2005-12-06 06:24:00,1.54127,1.5415,1.54122,1.5415,213200000.0
2005-12-06 06:25:00,1.5415,1.54155,1.54138,1.54138,320199999.0
2005-12-06 06:26:00,1.54158,1.54158,1.54123,1.54149,350700002.0
2005-12-06 06:27:00,1.54149,1.54157,1.54143,1.54155,287000002.0
2005-12-06 06:28:00,1.54157,1.54157,1.54134,1.54136,304999999.0
2005-12-06 06:29:00,1.54155,1.54157,1.54141,1.54148,218700001.0
2005-12-06 06:30:00,1.54153,1.54153,1.54134,1.54134,86100001.0
2005-12-06 06:31:00,1.54147,1.54147,1.54132,1.54132,147700005.0
2005-12-06 06:32:00,1.54138,1.5415,1.54136,1.54143,285100000.0
2005-12-06 06:33:00,1.54137,1.5414,1.54124,1.54128,48300000.0
2005-12-06 06:34:00,1.54145,1.54145,1.54126,1.54138,284200001.0
2005-12-06 06:35:00,1.54143,1.54162,1.54136,1.5414,304599998.0
2005-12-06 06:36:00,1.54147,1.54147,1.54119,1.54119,78300000.0
2005-12-06 06:37:00,1.54145,1.54145,1.5414,1.5414,30400000.0
2005-12-06 06:38:00,1.54124,1.54137,1.54122,1.54122,81199999.0
2005-12-06 06:39:00,1.54111,1.5413,1.54105,1.54118,202599999.0
2005-12-06 06:40:00,1.54115,1.54135,1.54114,1.54127,174600002.0
2005-12-06 06:41:00,1.54135,1.54135,1.54113,1.54113,112100002.0
2005-12-06 06:42:00,1.5413,1.54135,1.54121,1.54128,309600001.0
2005-12-06 06:43:00,1.54135,1.54135,1.54112,1.54119,144400002.0
2005-12-06 06:44:00,1.54122,1.5413,1.54116,1.5412,218000000.0
2005-12-06 06:45:00,1.54128,1.54135,1.54112,1.54125,263900001.0
2005-12-06 06:46:00,1.5413,1.54135,1.54109,1.54109,284200002.0
2005-12-06 06:47:00,1.5413,1.5413,1.5412,1.5412,42300000.0
2005-12-06 06:48:00,1.54128,1.54135,1.54122,1.54125,195700003.0
2005-12-06 06:49:00,1.54121,1.54135,1.54105,1.54105,121700002.0
2005-12-06 06:50:00,1.54111,1.54135,1.54111,1.54133,251799999.0
2005-12-06 06:51:00,1.5413,1.5413,1.5412,1.5412,162900000.0
2005-12-06 06:52:00,1.54135,1.54138,1.54119,1.54128,339899998.0
2005-12-06 06:53:00,1.54119,1.5413,1.54115,1.5412,203800002.0
2005-12-06 06:54:00,1.54124,1.54135,1.54111,1.54119,285900000.0
2005-12-06 06:55:00,1.54129,1.54135,1.54114,1.54133,331599999.0
2005-12-06 06:56:00,1.54125,1.5413,1.5411,1.54118,235799998.0
2005-12-06 06:57:00,1.54104,1.54138,1.54104,1.5412,470299993.0
2005-12-06 06:58:00,1.5413,1.54135,1.5413,1.54135,113400000.0
2005-12-06 06:59:00,1.5413,1.54135,1.5412,1.54126,276599998.0
2005-12-06 07:00:00,1.54116,1.54135,1.54111,1.54133,319900002.0
2005-12-06 07:01:00,1.54132,1.54141,1.54125,1.54132,248000005.0
2005-12-06 07:02:00,1.5412,1.5413,1.5412,1.5413,101399998.0
2005-12-06 07:03:00,1.54131,1.54137,1.54122,1.54125,166000001.0
2005-12-06 07:04:00,1.54131,1.5415,1.54114,1.54135,322000002.0
2005-12-06 07:05:00,1.54133,1.5414,1.54127,1.54133,181400001.0
2005-12-06 07:06:00,1.54119,1.54141,1.54119,1.54132,231499999.0
2005-12-06 07:07:00,1.5412,1.5413,1.5412,1.5413,16800000.0
2005-12-06 07:08:00,1.54138,1.54139,1.54112,1.54112,276499997.0
2005-12-06 07:09:00,1.5413,1.54137,1.54111,1.54111,329099999.0
2005-12-06 07:10:00,1.54113,1.54137,1.54113,1.54137,127699999.0
2005-12-06 07:11:00,1.54137,1.54145,1.54126,1.5413,171700000.0
2005-12-06 07:12:00,1.5414,1.54145,1.54127,1.54131,205300002.0
2005-12-06 07:13:00,1.54125,1.54145,1.54125,1.54138,163799999.0
2005-12-06 07:14:00,1.54135,1.54145,1.54124,1.54136,90200000.0
2005-12-06 07:15:00,1.5414,1.54145,1.54118,1.54137,435600003.0
2005-12-06 07:16:00,1.54135,1.54143,1.54121,1.54128,239200001.0
2005-12-06 07:17:00,1.5413,1.5414,1.5413,1.5414,116300000.0
2005-12-06 07:18:00,1.54136,1.54159,1.54135,1.54135,219900000.0
2005-12-06 07:19:00,1.54149,1.54158,1.54135,1.54154,283899996.0
2005-12-06 07:20:00,1.54141,1.54163,1.54141,1.54157,203700000.0
2005-12-06 07:21:00,1.5416,1.54165,1.54146,1.54146,234000000.0
2005-12-06 07:22:00,1.5414,1.54168,1.5414,1.54168,380000001.0
2005-12-06 07:23:00,1.54157,1.5416,1.54145,1.54149,72000000.0
2005-12-06 07:24:00,1.54157,1.54165,1.54145,1.54157,317900000.0
2005-12-06 07:25:00,1.54156,1.54158,1.54143,1.54143,151600000.0
2005-12-06 07:26:00,1.54155,1.54155,1.54123,1.54138,319400001.0
2005-12-06 07:27:00,1.54131,1.54146,1.54114,1.54132,250000000.0
2005-12-06 07:28:00,1.5413,1.54144,1.54121,1.54121,287899996.0
2005-12-06 07:29:00,1.54121,1.54135,1.54121,1.54126,135100000.0
2005-12-06 07:30:00,1.54118,1.5413,1.54114,1.54127,157799999.0
2005-12-06 07:31:00,1.54122,1.54122,1.54115,1.54115,46299999.0
2005-12-06 07:32:00,1.54117,1.54125,1.541,1.54115,222299997.0
2005-12-06 07:33:00,1.54117,1.54125,1.54103,1.54118,312800003.0
2005-12-06 07:34:00,1.5411,1.54125,1.54106,1.5412,423300004.0
2005-12-06 07:35:00,1.54118,1.54125,1.54106,1.54118,138399999.0
2005-12-06 07:36:00,1.54117,1.54131,1.54117,1.54131,68800001.0
2005-12-06 07:37:00,1.54125,1.54128,1.54117,1.54122,116599998.0
2005-12-06 07:38:00,1.5411,1.5412,1.5411,1.5412,24800000.0
2005-12-06 07:39:00,1.54127,1.54133,1.5411,1.54117,328999994.0
2005-12-06 07:40:00,1.54117,1.54125,1.54105,1.54118,244400001.0
2005-12-06 07:41:00,1.54121,1.5413,1.54095,1.54118,398799998.0
2005-12-06 07:42:00,1.5412,1.54128,1.54105,1.54124,267100002.0
2005-12-06 07:43:00,1.5411,1.54125,1.54105,1.54125,366699998.0
2005-12-06 07:44:00,1.54114,1.54125,1.54107,1.54111,140200000.0
2005-12-06 07:45:00,1.54118,1.54125,1.54109,1.5412,304200001.0
2005-12-06 07:46:00,1.54125,1.54125,1.54112,1.54112,77399999.0
2005-12-06 07:47:00,1.5412,1.54125,1.5411,1.54111,229600001.0
2005-12-06 07:48:00,1.54117,1.5413,1.54111,1.54122,341999997.0
2005-12-06 07:49:00,1.54125,1.54137,1.54118,1.5412,161299999.0
2005-12-06 07:50:00,1.54115,1.54127,1.54115,1.54123,70500000.0
2005-12-06 07:51:00,1.54122,1.54135,1.5411,1.54125,374200001.0
2005-12-06 07:52:00,1.54118,1.54132,1.54114,1.54122,191700001.0
2005-12-06 07:53:00,1.54118,1.54118,1.54104,1.54104,94199998.0
2005-12-06 07:54:00,1.5409,1.5413,1.5409,1.54121,247700000.0
2005-12-06 07:55:00,1.54126,1.54128,1.54106,1.54124,581799996.0
2005-12-06 07:56:00,1.54133,1.54137,1.54131,1.54135,73200002.0
2005-12-06 07:57:00,1.54135,1.54135,1.5413,1.5413,38399999.0
2005-12-06 07:58:00,1.54129,1.54132,1.54106,1.54125,316300002.0
2005-12-06 07:59:00,1.54135,1.54135,1.5412,1.5412,372199998.0
2005-12-06 08:00:00,1.54111,1.54127,1.54111,1.54127,110400000.0
2005-12-06 08:01:00,1.54123,1.54141,1.54122,1.54135,583600001.0
2005-12-06 08:02:00,1.54135,1.54143,1.54124,1.54133,279300003.0
2005-12-06 08:03:00,1.54131,1.54137,1.54113,1.54119,331700002.0
2005-12-06 08:04:00,1.54115,1.54127,1.54115,1.54127,187899996.0
2005-12-06 08:05:00,1.54139,1.54141,1.54135,1.54135,85500002.0
2005-12-06 08:06:00,1.54137,1.54137,1.54101,1.54101,344499995.0
2005-12-06 08:07:00,1.54131,1.54143,1.54115,1.54136,371699998.0
2005-12-06 08:08:00,1.54137,1.5414,1.54125,1.54129,108699998.0
2005-12-06 08:09:00,1.54126,1.5415,1.54126,1.54149,196000001.0
2005-12-06 08:10:00,1.54137,1.54159,1.54119,1.54137,231799999.0
2005-12-06 08:11:00,1.54121,1.54145,1.54121,1.54145,212499999.0
2005-12-06 08:12:00,1.54135,1.54135,1.5412,1.5412,33500000.0
2005-12-06 08:13:00,1.54138,1.5416,1.54125,1.54148,429000001.0
2005-12-06 08:14:00,1.5416,1.54165,1.54139,1.54139,388899999.0
2005-12-06 08:15:00,1.54155,1.54163,1.54143,1.54153,117499998.0
2005-12-06 08:16:00,1.54134,1.5416,1.54134,1.5416,96600002.0
2005-12-06 08:17:00,1.54151,1.54151,1.54136,1.54151,102900000.0
2005-12-06 08:18:00,1.54144,1.54156,1.54144,1.54154,57600000.0
2005-12-06 08:19:00,1.54162,1.54163,1.54136,1.54155,283399999.0
2005-12-06 08:20:00,1.54158,1.54165,1.54144,1.5416,329099998.0
2005-12-06 08:21:00,1.54155,1.54177,1.5415,1.54172,239400001.0
2005-12-06 08:22:00,1.54157,1.54173,1.54149,1.54173,323799999.0
2005-12-06 08:23:00,1.54157,1.54175,1.54148,1.54159,275900000.0
2005-12-06 08:24:00,1.54173,1.54173,1.54154,1.54158,180500000.0
2005-12-06 08:25:00,1.54153,1.54166,1.5415,1.5416,135099998.0
2005-12-06 08:26:00,1.54165,1.54165,1.54144,1.5415,208700000.0
2005-12-06 08:27:00,1.5413,1.54165,1.5413,1.54165,152599999.0
2005-12-06 08:28:00,1.54161,1.5417,1.54153,1.54155,233699999.0
2005-12-06 08:29:00,1.5417,1.54177,1.54163,1.54171,65200001.0
2005-12-06 08:30:00,1.54162,1.54175,1.54162,1.54175,48000000.0
2005-12-06 08:31:00,1.5415,1.54175,1.5415,1.5417,400600005.0
2005-12-06 08:32:00,1.54161,1.54175,1.5416,1.5417,287300002.0
2005-12-06 08:33:00,1.54175,1.54177,1.54157,1.5416,171899999.0
2005-12-06 08:34:00,1.54162,1.54175,1.54162,1.54167,134299999.0
2005-12-06 08:35:00,1.54166,1.54169,1.54162,1.54163,38399999.0
2005-12-06 08:36:00,1.54159,1.54159,1.54126,1.54137,293499999.0
2005-12-06 08:37:00,1.54153,1.54155,1.54136,1.54148,292700001.0
2005-12-06 08:38:00,1.54127,1.5414,1.54127,1.54138,69500000.0
2005-12-06 08:39:00,1.54134,1.54141,1.54127,1.54133,57800001.0
2005-12-06 08:40:00,1.54125,1.54151,1.54125,1.54151,164799999.0
2005-12-06 08:41:00,1.54153,1.54153,1.54126,1.5413,277400006.0
2005-12-06 08:42:00,1.5413,1.54142,1.54126,1.54139,328399999.0
2005-12-06 08:43:00,1.54137,1.5414,1.54125,1.54129,75000002.0
2005-12-06 08:44:00,1.54134,1.54151,1.54134,1.54151,129199999.0
2005-12-06 08:45:00,1.54155,1.54155,1.54114,1.54144,469300006.0
2005-12-06 08:46:00,1.54145,1.5415,1.5413,1.54138,62200000.0
2005-12-06 08:47:00,1.5415,1.54155,1.54136,1.5414,332500001.0
2005-12-06 08:48:00,1.54138,1.54155,1.54124,1.54155,283800004.0
2005-12-06 08:49:00,1.5414,1.54141,1.54119,1.54129,348699998.0
2005-12-06 08:50:00,1.54125,1.54145,1.54125,1.54129,240400000.0
2005-12-06 08:51:00,1.54131,1.54131,1.54116,1.54118,65100001.0
2005-12-06 08:52:00,1.54133,1.54133,1.54126,1.54126,21600000.0
2005-12-06 08:53:00,1.54117,1.54128,1.54113,1.54122,180699999.0
2005-12-06 08:54:00,1.54099,1.54117,1.54097,1.54109,291400003.0
2005-12-06 08:55:00,1.54104,1.54115,1.54092,1.54115,287900000.0
2005-12-06 08:56:00,1.54104,1.54115,1.54092,1.54092,81400002.0
2005-12-06 08:57:00,1.54099,1.54099,1.54058,1.54075,334400002.0
2005-12-06 08:58:00,1.54067,1.54082,1.54055,1.54073,112600000.0
2005-12-06 08:59:00,1.54082,1.54088,1.54065,1.54075,201100000.0
2005-12-06 09:00:00,1.54058,1.54082,1.54058,1.54082,232400001.0
2005-12-06 09:01:00,1.54078,1.54085,1.54068,1.5407,190100000.0
2005-12-06 09:02:00,1.5408,1.54085,1.54069,1.54078,96700000.0
2005-12-06 09:03:00,1.54074,1.54084,1.5407,1.54083,177299999.0
2005-12-06 09:04:00,1.54076,1.54095,1.54076,1.54095,172600000.0
2005-12-06 09:05:00,1.54092,1.54102,1.54085,1.54087,265700001.0
2005-12-06 09:06:00,1.541,1.54105,1.54079,1.54079,320600003.0
2005-12-06 09:07:00,1.5408,1.54089,1.54067,1.54081,317800002.0
2005-12-06 09:08:00,1.5409,1.5409,1.5408,1.5408,58299999.0
2005-12-06 09:09:00,1.54084,1.54108,1.54084,1.54108,259200003.0
2005-12-06 09:10:00,1.54091,1.54103,1.54089,1.54097,87600000.0
2005-12-06 09:11:00,1.54086,1.54092,1.54075,1.54078,338499998.0
2005-12-06 09:12:00,1.54082,1.54096,1.5408,1.5408,282499998.0
2005-12-06 09:13:00,1.5409,1.54111,1.54084,1.541,329300000.0
2005-12-06 09:14:00,1.54102,1.54105,1.54086,1.5409,339100001.0
2005-12-06 09:15:00,1.54103,1.54111,1.54089,1.54093,393000001.0
2005-12-06 09:16:00,1.54092,1.54105,1.54092,1.54105,52800000.0
2005-12-06 09:17:00,1.541,1.541,1.5409,1.5409,138499999.0
2005-12-06 09:18:00,1.54103,1.54107,1.54101,1.54105,77399999.0
2005-12-06 09:19:00,1.54095,1.541,1.54082,1.54088,75199998.0
2005-12-06 09:20:00,1.54099,1.54111,1.54088,1.54104,206900000.0
2005-12-06 09:21:00,1.5407,1.5409,1.5407,1.5409,10400000.0
2005-12-06 09:22:00,1.54097,1.54113,1.54097,1.54113,135600001.0
2005-12-06 09:23:00,1.54106,1.54114,1.54098,1.54098,258600004.0
2005-12-06 09:24:00,1.54106,1.54109,1.54084,1.54087,397900002.0
2005-12-06 09:25:00,1.54087,1.54096,1.54081,1.54095,252799996.0
2005-12-06 09:26:00,1.54098,1.54103,1.54092,1.54102,44000000.0
2005-12-06 09:27:00,1.54112,1.54134,1.54091,1.54128,308300005.0
2005-12-06 09:28:00,1.5414,1.54162,1.54139,1.54139,353700000.0
2005-12-06 09:29:00,1.54154,1.54165,1.54142,1.54151,458600005.0
2005-12-06 09:30:00,1.54165,1.54172,1.54165,1.54172,127800004.0
2005-12-06 09:31:00,1.54155,1.54169,1.54148,1.54158,180500002.0
2005-12-06 09:32:00,1.54158,1.54173,1.54151,1.5416,211100000.0
2005-12-06 09:33:00,1.54168,1.54173,1.54153,1.54158,219400002.0
2005-12-06 09:34:00,1.54168,1.54177,1.54156,1.54169,263000002.0
2005-12-06 09:35:00,1.54158,1.5417,1.5415,1.54159,321200005.0
2005-12-06 09:36:00,1.5416,1.54165,1.54136,1.54144,444899999.0
2005-12-06 09:37:00,1.54154,1.54164,1.54148,1.54157,97400000.0
2005-12-06 09:38:00,1.54171,1.54179,1.54156,1.54162,197399999.0
2005-12-06 09:39:00,1.54174,1.54179,1.54165,1.54166,283700001.0
2005-12-06 09:40:00,1.54165,1.54177,1.54165,1.54177,91900002.0
2005-12-06 09:41:00,1.54187,1.54187,1.54164,1.54166,303600004.0
2005-12-06 09:42:00,1.54172,1.54182,1.54162,1.54162,264200000.0
2005-12-06 09:43:00,1.54162,1.54171,1.54149,1.54157,291899996.0
2005-12-06 09:44:00,1.54151,1.54156,1.54131,1.54151,284600004.0
2005-12-06 09:45:00,1.54158,1.54172,1.54151,1.54153,302700008.0
2005-12-06 09:46:00,1.54155,1.54162,1.54155,1.54158,48000000.0
2005-12-06 09:47:00,1.54149,1.54161,1.54141,1.54144,246800002.0
2005-12-06 09:48:00,1.54137,1.54154,1.54128,1.54136,307400000.0
2005-12-06 09:49:00,1.54122,1.54137,1.54122,1.54137,114100000.0
2005-12-06 09:50:00,1.54138,1.54146,1.54121,1.54138,307199995.0
2005-12-06 09:51:00,1.54143,1.54143,1.54128,1.5413,168600000.0
2005-12-06 09:52:00,1.54145,1.54145,1.54121,1.54127,177599998.0
2005-12-06 09:53:00,1.54136,1.54143,1.54116,1.54134,135899999.0
2005-12-06 09:54:00,1.54138,1.54148,1.54125,1.54137,323300002.0
2005-12-06 09:55:00,1.54126,1.54147,1.54107,1.54135,340099995.0
2005-12-06 09:56:00,1.54135,1.54137,1.54119,1.54119,188499999.0
2005-12-06 09:57:00,1.54122,1.54122,1.54102,1.54102,448300001.0
2005-12-06 09:58:00,1.5411,1.54126,1.5411,1.54126,110200000.0
2005-12-06 09:59:00,1.54121,1.54135,1.54111,1.54117,300500001.0
2005-12-06 10:00:00,1.54118,1.54131,1.54109,1.54126,321499997.0
2005-12-06 10:01:00,1.54133,1.54133,1.54114,1.54115,297200003.0
2005-12-06 10:02:00,1.5409,1.54115,1.54084,1.5411,288600001.0
2005-12-06 10:03:00,1.5411,1.54115,1.54101,1.54108,103900002.0
2005-12-06 10:04:00,1.5411,1.5411,1.54097,1.54098,169900003.0
2005-12-06 10:05:00,1.54081,1.54103,1.54076,1.54095,294400002.0
2005-12-06 10:06:00,1.54078,1.54102,1.54068,1.54102,299100002.0
2005-12-06 10:07:00,1.54105,1.54105,1.54082,1.54089,261700001.0
2005-12-06 10:08:00,1.54102,1.5411,1.54082,1.54095,378900003.0
2005-12-06 10:09:00,1.54085,1.54095,1.54072,1.5408,235700003.0
2005-12-06 10:10:00,1.5408,1.5409,1.54071,1.54085,165199999.0
2005-12-06 10:11:00,1.54082,1.54104,1.54082,1.54089,358800004.0
2005-12-06 10:12:00,1.54089,1.54117,1.54089,1.54106,243600003.0
2005-12-06 10:13:00,1.54103,1.5411,1.54093,1.54093,125499996.0
2005-12-06 10:14:00,1.54107,1.54115,1.54092,1.54115,378900001.0
2005-12-06 10:15:00,1.54117,1.54121,1.54109,1.54109,259600000.0
2005-12-06 10:16:00,1.5411,1.54122,1.54095,1.54104,216899999.0
2005-12-06 10:17:00,1.5409,1.54101,1.54078,1.54089,324899998.0
2005-12-06 10:18:00,1.5409,1.54095,1.54077,1.54078,275600003.0
2005-12-06 10:19:00,1.5409,1.54095,1.5408,1.54088,147800000.0
2005-12-06 10:20:00,1.54072,1.5409,1.54072,1.5409,111699999.0
2005-12-06 10:21:00,1.54076,1.54099,1.54076,1.54094,202600000.0
2005-12-06 10:22:00,1.54094,1.54113,1.54079,1.54093,234799997.0
2005-12-06 10:23:00,1.54091,1.54102,1.54079,1.54097,285700001.0
2005-12-06 10:24:00,1.54091,1.54099,1.54077,1.54098,208799998.0
2005-12-06 10:25:00,1.54082,1.54092,1.54057,1.54078,337300000.0
2005-12-06 10:26:00,1.54083,1.541,1.54074,1.5408,264200000.0
2005-12-06 10:27:00,1.54072,1.54084,1.54065,1.54078,251900004.0
2005-12-06 10:28:00,1.54073,1.54082,1.54061,1.54082,155000003.0
2005-12-06 10:29:00,1.54075,1.54075,1.54042,1.54042,107899998.0
2005-12-06 10:30:00,1.54036,1.54043,1.5402,1.54025,318200002.0
2005-12-06 10:31:00,1.54022,1.54037,1.54007,1.54032,355600002.0
2005-12-06 10:32:00,1.54031,1.54043,1.54014,1.54014,418400001.0
2005-12-06 10:33:00,1.54022,1.54035,1.54009,1.5403,139199998.0
2005-12-06 10:34:00,1.54025,1.54026,1.54001,1.54001,202700003.0
2005-12-06 10:35:00,1.5401,1.54028,1.54007,1.54022,257600000.0
2005-12-06 10:36:00,1.54017,1.54034,1.54017,1.54034,194500002.0
2005-12-06 10:37:00,1.54026,1.5404,1.5402,1.54032,185999999.0
2005-12-06 10:38:00,1.5403,1.54038,1.54017,1.54023,320400005.0
2005-12-06 10:39:00,1.54018,1.54033,1.54017,1.54033,283800000.0
2005-12-06 10:40:00,1.54023,1.54035,1.54008,1.54028,191599999.0
2005-12-06 10:41:00,1.54028,1.54028,1.54004,1.54004,274400000.0
2005-12-06 10:42:00,1.54001,1.54027,1.54001,1.54027,260999999.0
2005-12-06 10:43:00,1.54033,1.54033,1.53986,1.54019,487500003.0
2005-12-06 10:44:00,1.5401,1.5402,1.5399,1.54008,336100007.0
2005-12-06 10:45:00,1.54005,1.54013,1.53993,1.54004,298600001.0
2005-12-06 10:46:00,1.53991,1.54031,1.53989,1.54016,150900000.0
2005-12-06 10:47:00,1.54024,1.54032,1.5401,1.5401,150500002.0
2005-12-06 10:48:00,1.5402,1.5403,1.54013,1.54028,358300002.0
2005-12-06 10:49:00,1.54028,1.54031,1.5401,1.5401,426599999.0
2005-12-06 10:50:00,1.54006,1.54018,1.53993,1.54006,182800002.0
2005-12-06 10:51:00,1.54012,1.54028,1.53996,1.54018,543600001.0
2005-12-06 10:52:00,1.54007,1.54018,1.53989,1.54013,256899998.0
2005-12-06 10:53:00,1.54014,1.54025,1.54009,1.54025,291299997.0
2005-12-06 10:54:00,1.54014,1.54032,1.54012,1.5402,254800000.0
2005-12-06 10:55:00,1.54006,1.54042,1.54006,1.5403,377299995.0
2005-12-06 10:56:00,1.54033,1.54039,1.54012,1.54032,421500001.0
2005-12-06 10:57:00,1.54027,1.54036,1.54011,1.54031,248600000.0
2005-12-06 10:58:00,1.54035,1.54035,1.5402,1.5402,225300002.0
2005-12-06 10:59:00,1.54025,1.54035,1.54012,1.54027,181200001.0
2005-12-06 11:00:00,1.54034,1.54042,1.54018,1.54024,385800000.0
2005-12-06 11:01:00,1.54035,1.54035,1.54015,1.54035,180500002.0
2005-12-06 11:02:00,1.54032,1.54038,1.54025,1.54027,149200003.0
2005-12-06 11:03:00,1.54042,1.54055,1.54032,1.54032,292299997.0
2005-12-06 11:04:00,1.54014,1.54038,1.54004,1.54029,101499998.0
2005-12-06 11:05:00,1.54041,1.54047,1.54029,1.5404,159900002.0
2005-12-06 11:06:00,1.54036,1.54042,1.54034,1.54038,103799998.0
2005-12-06 11:07:00,1.5403,1.54042,1.54018,1.54032,249900001.0
2005-12-06 11:08:00,1.54026,1.54026,1.54014,1.54014,83500002.0
2005-12-06 11:09:00,1.54019,1.5404,1.54017,1.54037,101500000.0
2005-12-06 11:10:00,1.54032,1.54037,1.54015,1.54015,230300004.0
2005-12-06 11:11:00,1.54039,1.54039,1.54027,1.54027,100500003.0
2005-12-06 11:12:00,1.54039,1.54039,1.5402,1.54023,296300002.0
2005-12-06 11:13:00,1.54018,1.54035,1.54009,1.54035,237600000.0
2005-12-06 11:14:00,1.54028,1.54034,1.54018,1.54024,479400002.0
2005-12-06 11:15:00,1.5401,1.54032,1.54005,1.54032,381599996.0
2005-12-06 11:16:00,1.54026,1.54033,1.54012,1.54033,140200000.0
2005-12-06 11:17:00,1.54025,1.54038,1.54014,1.54019,289200001.0
2005-12-06 11:18:00,1.5402,1.54032,1.54017,1.54022,215500002.0
2005-12-06 11:19:00,1.54019,1.5403,1.54014,1.54028,268300003.0
2005-12-06 11:20:00,1.5402,1.54022,1.54006,1.54008,507400000.0
2005-12-06 11:21:00,1.54017,1.54023,1.54006,1.54023,202299999.0
2005-12-06 11:22:00,1.54017,1.54026,1.53999,1.53999,124300001.0
2005-12-06 11:23:00,1.54017,1.54026,1.54002,1.54002,254899997.0
2005-12-06 11:24:00,1.54,1.54026,1.54,1.54026,452000000.0
2005-12-06 11:25:00,1.54017,1.54035,1.54,1.54035,303600006.0
2005-12-06 11:26:00,1.5403,1.54035,1.54021,1.54028,343400000.0
2005-12-06 11:27:00,1.5403,1.54042,1.54021,1.54035,205500001.0
2005-12-06 11:28:00,1.54038,1.54045,1.54027,1.5403,356200009.0
2005-12-06 11:29:00,1.54034,1.5405,1.54033,1.54046,304100002.0
2005-12-06 11:30:00,1.54048,1.54058,1.54033,1.54035,444900002.0
2005-12-06 11:31:00,1.54044,1.54061,1.54044,1.54058,356600000.0
2005-12-06 11:32:00,1.54048,1.54059,1.54032,1.54053,333100004.0
2005-12-06 11:33:00,1.5405,1.54062,1.54042,1.54055,384199998.0
2005-12-06 11:34:00,1.54043,1.54068,1.54043,1.5406,367799999.0
2005-12-06 11:35:00,1.54064,1.5409,1.5406,1.54074,336899999.0
2005-12-06 11:36:00,1.54102,1.54117,1.54088,1.54088,247100001.0
2005-12-06 11:37:00,1.54074,1.5409,1.54074,1.54087,263600002.0
2005-12-06 11:38:00,1.54092,1.54092,1.54068,1.54072,227500001.0
2005-12-06 11:39:00,1.54063,1.54082,1.54057,1.54072,316200002.0
2005-12-06 11:40:00,1.5405,1.54075,1.5405,1.54075,310800004.0
2005-12-06 11:41:00,1.54059,1.54078,1.54054,1.54075,468500006.0
2005-12-06 11:42:00,1.54048,1.54074,1.54048,1.54074,289300000.0
2005-12-06 11:43:00,1.5406,1.54085,1.5406,1.54078,358199996.0
2005-12-06 11:44:00,1.54066,1.54078,1.54046,1.54058,236699997.0
2005-12-06 11:45:00,1.54046,1.54062,1.54041,1.54058,457600005.0
2005-12-06 11:46:00,1.54053,1.54077,1.54053,1.54066,217300003.0
2005-12-06 11:47:00,1.54056,1.54075,1.54048,1.54059,243899996.0
2005-12-06 11:48:00,1.54063,1.54085,1.54054,1.54084,174300000.0
2005-12-06 11:49:00,1.54077,1.5409,1.54063,1.54082,339300001.0
2005-12-06 11:50:00,1.54079,1.54093,1.54078,1.54085,266900002.0
2005-12-06 11:51:00,1.54081,1.54097,1.54063,1.54074,373699998.0
2005-12-06 11:52:00,1.54075,1.54088,1.54061,1.54078,306499996.0
2005-12-06 11:53:00,1.54091,1.54093,1.54075,1.54075,283199996.0
2005-12-06 11:54:00,1.54062,1.5407,1.54041,1.54056,314500002.0
2005-12-06 11:55:00,1.54053,1.54069,1.54038,1.54049,359000004.0
2005-12-06 11:56:00,1.54044,1.54065,1.54039,1.54065,236499999.0
2005-12-06 11:57:00,1.54057,1.54065,1.54044,1.54057,283500004.0
2005-12-06 11:58:00,1.54065,1.54065,1.54041,1.54048,280800000.0
2005-12-06 11:59:00,1.54057,1.54061,1.54035,1.54041,237900000.0
2005-12-06 12:00:00,1.5406,1.54067,1.54043,1.54043,266700002.0
2005-12-06 12:01:00,1.54055,1.54067,1.54041,1.54047,210200000.0
2005-12-06 12:02:00,1.5405,1.54065,1.54043,1.54065,448000009.0
2005-12-06 12:03:00,1.54063,1.54073,1.54041,1.54065,434500002.0
2005-12-06 12:04:00,1.54075,1.54087,1.54062,1.54072,234200003.0
2005-12-06 12:05:00,1.54072,1.5408,1.54066,1.54078,280599999.0
2005-12-06 12:06:00,1.54081,1.54081,1.54046,1.54062,266799997.0
2005-12-06 12:07:00,1.54077,1.54077,1.5405,1.5405,156700000.0
2005-12-06 12:08:00,1.54071,1.54083,1.54066,1.54077,414800006.0
2005-12-06 12:09:00,1.54083,1.54091,1.54074,1.54074,296200002.0
2005-12-06 12:10:00,1.54088,1.54093,1.54066,1.54066,170600003.0
2005-12-06 12:11:00,1.54074,1.54098,1.54066,1.54098,364800004.0
2005-12-06 12:12:00,1.54086,1.54098,1.54078,1.54089,444900005.0
2005-12-06 12:13:00,1.54094,1.54108,1.54087,1.54088,222800004.0
2005-12-06 12:14:00,1.54101,1.54114,1.54089,1.54107,351499995.0
2005-12-06 12:15:00,1.54102,1.54114,1.5409,1.54114,359199994.0
2005-12-06 12:16:00,1.54107,1.54121,1.54095,1.54103,191799997.0
2005-12-06 12:17:00,1.54108,1.54123,1.54104,1.54123,373800001.0
2005-12-06 12:18:00,1.54108,1.54121,1.54096,1.54108,205100002.0
2005-12-06 12:19:00,1.54111,1.5412,1.54096,1.54096,375800001.0
2005-12-06 12:20:00,1.54108,1.54113,1.54092,1.54113,278600000.0
2005-12-06 12:21:00,1.54105,1.54115,1.54093,1.54107,65300000.0
2005-12-06 12:22:00,1.54101,1.54122,1.54094,1.54122,309300002.0
2005-12-06 12:23:00,1.54108,1.54119,1.54087,1.54104,351400000.0
2005-12-06 12:24:00,1.54101,1.54123,1.54101,1.54123,155000001.0
2005-12-06 12:25:00,1.54116,1.54124,1.54094,1.54094,362000003.0
2005-12-06 12:26:00,1.5411,1.54124,1.54103,1.54108,174600000.0
2005-12-06 12:27:00,1.54106,1.54118,1.54098,1.54112,324099996.0
2005-12-06 12:28:00,1.54102,1.54117,1.54084,1.54099,269000001.0
2005-12-06 12:29:00,1.54105,1.54121,1.54099,1.54099,163000004.0
2005-12-06 12:30:00,1.54116,1.54116,1.54097,1.54103,298599998.0
2005-12-06 12:31:00,1.54127,1.54133,1.54109,1.54125,144699999.0
2005-12-06 12:32:00,1.54123,1.54133,1.54101,1.54118,384500004.0
2005-12-06 12:33:00,1.54123,1.54131,1.5411,1.54113,239699997.0
2005-12-06 12:34:00,1.54123,1.54127,1.54115,1.54115,54300000.0
2005-12-06 12:35:00,1.54125,1.54132,1.54113,1.54128,313700003.0
2005-12-06 12:36:00,1.54125,1.54138,1.54112,1.54128,329000001.0
2005-12-06 12:37:00,1.54135,1.54148,1.54127,1.5414,367299999.0
2005-12-06 12:38:00,1.54129,1.54144,1.54125,1.54136,264699998.0
2005-12-06 12:39:00,1.54135,1.54135,1.54117,1.54119,241099999.0
2005-12-06 12:40:00,1.54132,1.5414,1.5411,1.54116,162300000.0
2005-12-06 12:41:00,1.54124,1.54141,1.54123,1.54124,269299997.0
2005-12-06 12:42:00,1.5414,1.54145,1.54126,1.54126,238999998.0
2005-12-06 12:43:00,1.54124,1.54138,1.54112,1.54133,290100004.0
2005-12-06 12:44:00,1.5411,1.54141,1.5411,1.54141,60599999.0
2005-12-06 12:45:00,1.54138,1.54142,1.54125,1.54125,112900001.0
2005-12-06 12:46:00,1.5413,1.54153,1.54124,1.54144,364299999.0
2005-12-06 12:47:00,1.54137,1.54151,1.54125,1.54143,334700002.0
2005-12-06 12:48:00,1.54135,1.54158,1.54135,1.54149,269499999.0
2005-12-06 12:49:00,1.54149,1.54158,1.5414,1.54151,150100000.0
2005-12-06 12:50:00,1.54148,1.54164,1.54136,1.54161,179999997.0
2005-12-06 12:51:00,1.54178,1.54191,1.54175,1.54183,271500002.0
2005-12-06 12:52:00,1.54173,1.54188,1.54147,1.54151,548200007.0
2005-12-06 12:53:00,1.5415,1.54155,1.54124,1.54148,399400001.0
2005-12-06 12:54:00,1.54148,1.54148,1.5413,1.5413,281600002.0
2005-12-06 12:55:00,1.54134,1.5415,1.54133,1.5414,291099998.0
2005-12-06 12:56:00,1.54132,1.54145,1.54122,1.54128,265799999.0
2005-12-06 12:57:00,1.54117,1.54142,1.54117,1.54142,170800001.0
2005-12-06 12:58:00,1.54128,1.54148,1.54124,1.54133,331600005.0
2005-12-06 12:59:00,1.54115,1.54141,1.54115,1.54133,144799999.0
2005-12-06 13:00:00,1.54118,1.54132,1.54115,1.5413,175800002.0
2005-12-06 13:01:00,1.54131,1.54144,1.54123,1.54129,430899998.0
2005-12-06 13:02:00,1.54137,1.54142,1.54114,1.54114,256800001.0
2005-12-06 13:03:00,1.54143,1.54153,1.54132,1.5414,202999999.0
2005-12-06 13:04:00,1.54128,1.54156,1.54128,1.54145,208599998.0
2005-12-06 13:05:00,1.54124,1.54138,1.54117,1.54132,329599995.0
2005-12-06 13:06:00,1.54127,1.54149,1.54113,1.5414,244000001.0
2005-12-06 13:07:00,1.54133,1.54151,1.54129,1.54144,237400001.0
2005-12-06 13:08:00,1.54134,1.54156,1.54134,1.54154,292800002.0
2005-12-06 13:09:00,1.54139,1.54147,1.54131,1.54138,87100000.0
2005-12-06 13:10:00,1.54127,1.54146,1.54116,1.54132,283500002.0
2005-12-06 13:11:00,1.54137,1.54145,1.54129,1.54138,52000000.0
2005-12-06 13:12:00,1.54138,1.54138,1.54114,1.5412,319500002.0
2005-12-06 13:13:00,1.5412,1.54137,1.54115,1.54126,332900001.0
2005-12-06 13:14:00,1.54136,1.54153,1.54134,1.54151,208299997.0
2005-12-06 13:15:00,1.54142,1.54162,1.54135,1.54144,302800001.0
2005-12-06 13:16:00,1.54142,1.54149,1.54131,1.54135,289899999.0
2005-12-06 13:17:00,1.54153,1.54153,1.54125,1.54151,404999999.0
2005-12-06 13:18:00,1.54131,1.54158,1.54131,1.54145,296700002.0
2005-12-06 13:19:00,1.54126,1.54141,1.54122,1.54139,83100000.0
2005-12-06 13:20:00,1.54142,1.54151,1.54134,1.54142,188099999.0
2005-12-06 13:21:00,1.54145,1.54145,1.54128,1.5413,142999999.0
2005-12-06 13:22:00,1.54141,1.54141,1.54113,1.54123,289400002.0
2005-12-06 13:23:00,1.54133,1.5414,1.54114,1.54132,262900000.0
2005-12-06 13:24:00,1.54117,1.54142,1.54112,1.54142,244500001.0
2005-12-06 13:25:00,1.54144,1.54144,1.54107,1.54138,487800002.0
2005-12-06 13:26:00,1.54139,1.54142,1.54109,1.54109,182500001.0
2005-12-06 13:27:00,1.54125,1.54135,1.54112,1.5412,312999999.0
2005-12-06 13:28:00,1.54125,1.54135,1.5411,1.54127,234299996.0
2005-12-06 13:29:00,1.54114,1.54135,1.54114,1.54133,294600003.0
2005-12-06 13:30:00,1.5412,1.5414,1.5412,1.54135,297700003.0
2005-12-06 13:31:00,1.54126,1.54135,1.54117,1.5413,317600004.0
2005-12-06 13:32:00,1.54125,1.54145,1.54124,1.54132,325500000.0
2005-12-06 13:33:00,1.54109,1.5413,1.54103,1.54119,310599998.0
2005-12-06 13:34:00,1.54118,1.54118,1.54096,1.54103,240399998.0
2005-12-06 13:35:00,1.54113,1.54125,1.54105,1.54106,298899997.0
2005-12-06 13:36:00,1.54113,1.54128,1.54103,1.54112,159499998.0
2005-12-06 13:37:00,1.54113,1.54125,1.54112,1.54112,111899999.0
2005-12-06 13:38:00,1.54114,1.54125,1.54113,1.54125,267900002.0
2005-12-06 13:39:00,1.54118,1.54125,1.54103,1.5411,293300005.0
2005-12-06 13:40:00,1.54122,1.54125,1.54102,1.54108,302099999.0
2005-12-06 13:41:00,1.5412,1.5412,1.54093,1.54093,84799999.0
2005-12-06 13:42:00,1.5412,1.54125,1.54108,1.54109,157900000.0
2005-12-06 13:43:00,1.5412,1.54128,1.54107,1.5412,183900001.0
2005-12-06 13:44:00,1.54112,1.54126,1.54103,1.54122,344000002.0
2005-12-06 13:45:00,1.54105,1.5412,1.54105,1.5412,86100002.0
2005-12-06 13:46:00,1.54114,1.54122,1.541,1.54121,313999994.0
2005-12-06 13:47:00,1.54111,1.54134,1.54098,1.54114,357999997.0
2005-12-06 13:48:00,1.54111,1.54121,1.54093,1.54112,157899998.0
2005-12-06 13:49:00,1.541,1.5412,1.541,1.54101,264900003.0
2005-12-06 13:50:00,1.5409,1.54105,1.54083,1.541,240400002.0
2005-12-06 13:51:00,1.54098,1.54118,1.54086,1.541,303100000.0
2005-12-06 13:52:00,1.54101,1.5412,1.54094,1.54115,386400000.0
2005-12-06 13:53:00,1.54111,1.54111,1.54087,1.54087,151200000.0
2005-12-06 13:54:00,1.54097,1.54105,1.54081,1.54105,344000001.0
2005-12-06 13:55:00,1.54107,1.54114,1.54096,1.541,391700000.0
2005-12-06 13:56:00,1.54104,1.54113,1.54086,1.54106,209399997.0
2005-12-06 13:57:00,1.54102,1.54112,1.54095,1.54096,296200002.0
2005-12-06 13:58:00,1.54097,1.541,1.54085,1.5409,125400002.0
2005-12-06 13:59:00,1.54083,1.5412,1.54083,1.5412,190600001.0
2005-12-06 14:00:00,1.54109,1.54118,1.54101,1.54107,39200000.0
2005-12-06 14:01:00,1.54087,1.5411,1.54083,1.54083,378400000.0
2005-12-06 14:02:00,1.54107,1.54115,1.54097,1.54101,550899994.0
2005-12-06 14:03:00,1.54081,1.54106,1.54059,1.54089,236399998.0
2005-12-06 14:04:00,1.54085,1.54098,1.54071,1.54088,168300002.0
2005-12-06 14:05:00,1.54095,1.54095,1.5409,1.5409,136500000.0
2005-12-06 14:06:00,1.54097,1.54103,1.54075,1.54092,286099998.0
2005-12-06 14:07:00,1.54098,1.54098,1.54075,1.54087,303199998.0
2005-12-06 14:08:00,1.54088,1.54105,1.54087,1.54098,322900002.0
2005-12-06 14:09:00,1.54094,1.54107,1.54087,1.54087,277399997.0
2005-12-06 14:10:00,1.54097,1.54097,1.54077,1.54077,317600003.0
2005-12-06 14:11:00,1.54083,1.54097,1.5408,1.5409,410400010.0
2005-12-06 14:12:00,1.54078,1.5411,1.54078,1.54108,292000002.0
2005-12-06 14:13:00,1.54109,1.54116,1.54087,1.54109,360800000.0
2005-12-06 14:14:00,1.541,1.541,1.54072,1.54073,229800002.0
2005-12-06 14:15:00,1.54087,1.54087,1.54075,1.54075,42400000.0
2005-12-06 14:16:00,1.54075,1.5409,1.54075,1.5409,40500000.0
2005-12-06 14:17:00,1.54078,1.5409,1.54054,1.54077,392499998.0
2005-12-06 14:18:00,1.54072,1.54085,1.54065,1.5407,269300006.0
2005-12-06 14:19:00,1.54085,1.54085,1.54065,1.5407,285000003.0
2005-12-06 14:20:00,1.5408,1.54085,1.54057,1.54077,552100007.0
2005-12-06 14:21:00,1.54087,1.54094,1.54069,1.54076,331099999.0
2005-12-06 14:22:00,1.5407,1.54093,1.54069,1.54076,388099998.0
2005-12-06 14:23:00,1.54089,1.54095,1.54074,1.54074,277700000.0
2005-12-06 14:24:00,1.54087,1.54093,1.54068,1.54087,276599999.0
2005-12-06 14:25:00,1.54083,1.54093,1.5407,1.54081,335700003.0
2005-12-06 14:26:00,1.5408,1.54095,1.54068,1.54083,360099997.0
2005-12-06 14:27:00,1.54073,1.54093,1.5406,1.54088,334999998.0
2005-12-06 14:28:00,1.54055,1.54086,1.54055,1.54079,225100000.0
2005-12-06 14:29:00,1.54071,1.54092,1.54063,1.54092,262999998.0
2005-12-06 14:30:00,1.54084,1.54092,1.54066,1.54082,424400003.0
2005-12-06 14:31:00,1.54088,1.54088,1.54065,1.54081,304899998.0
2005-12-06 14:32:00,1.54095,1.54098,1.54073,1.54085,386100007.0
2005-12-06 14:33:00,1.54086,1.54087,1.54073,1.5408,214099999.0
2005-12-06 14:34:00,1.54067,1.54082,1.54058,1.54063,250299995.0
2005-12-06 14:35:00,1.54056,1.54073,1.54031,1.54051,385000000.0
2005-12-06 14:36:00,1.54047,1.54073,1.54047,1.54073,374399994.0
2005-12-06 14:37:00,1.54069,1.54075,1.54059,1.5407,288100002.0
2005-12-06 14:38:00,1.54072,1.54083,1.54068,1.54083,167200003.0
2005-12-06 14:39:00,1.5408,1.54085,1.54067,1.54071,219399998.0
2005-12-06 14:40:00,1.54094,1.54099,1.54084,1.54095,80699998.0
2005-12-06 14:41:00,1.54098,1.54108,1.54077,1.54093,296800003.0
2005-12-06 14:42:00,1.54093,1.54101,1.54075,1.54095,421600001.0
2005-12-06 14:43:00,1.54077,1.54089,1.54063,1.54088,338099999.0
2005-12-06 14:44:00,1.54084,1.54097,1.54076,1.54077,276100000.0
2005-12-06 14:45:00,1.54102,1.54109,1.54083,1.54105,309099999.0
2005-12-06 14:46:00,1.54098,1.54104,1.54088,1.54094,24099999.0
2005-12-06 14:47:00,1.54082,1.54102,1.54082,1.54102,328300003.0
2005-12-06 14:48:00,1.54107,1.54109,1.5409,1.54092,224600001.0
2005-12-06 14:49:00,1.54102,1.5411,1.54086,1.54086,223600000.0
2005-12-06 14:50:00,1.5409,1.54097,1.54078,1.54095,206100003.0
2005-12-06 14:51:00,1.54081,1.54097,1.54071,1.54092,252499997.0
2005-12-06 14:52:00,1.54086,1.54093,1.54079,1.5409,314399994.0
2005-12-06 14:53:00,1.54088,1.54109,1.54084,1.54096,266700002.0
2005-12-06 14:54:00,1.54107,1.54111,1.54097,1.54103,148200002.0
2005-12-06 14:55:00,1.54097,1.54118,1.54087,1.54102,200000004.0
2005-12-06 14:56:00,1.54109,1.54118,1.54101,1.54107,104700000.0
2005-12-06 14:57:00,1.54107,1.54132,1.54103,1.5411,315700003.0
2005-12-06 14:58:00,1.54107,1.54121,1.54104,1.54108,230500002.0
2005-12-06 14:59:00,1.54102,1.54116,1.54088,1.54108,206499998.0
2005-12-06 15:00:00,1.54115,1.54124,1.54109,1.54119,244200002.0
2005-12-06 15:01:00,1.54114,1.54118,1.54076,1.54076,373600004.0
2005-12-06 15:02:00,1.541,1.541,1.54078,1.54078,117300000.0
2005-12-06 15:03:00,1.54092,1.54102,1.54083,1.54084,288299999.0
2005-12-06 15:04:00,1.54081,1.54097,1.54075,1.54092,202800002.0
2005-12-06 15:05:00,1.54075,1.5409,1.54058,1.54078,289500001.0
2005-12-06 15:06:00,1.54072,1.54087,1.54062,1.54074,138999999.0
2005-12-06 15:07:00,1.54074,1.54096,1.54074,1.54082,248799998.0
2005-12-06 15:08:00,1.54083,1.54088,1.54053,1.54063,272500001.0
2005-12-06 15:09:00,1.54059,1.54072,1.54051,1.54063,66899999.0
2005-12-06 15:10:00,1.54045,1.54069,1.54032,1.54067,304099996.0
2005-12-06 15:11:00,1.5405,1.54066,1.54048,1.54048,376100001.0
2005-12-06 15:12:00,1.54062,1.54072,1.54058,1.5407,209000002.0
2005-12-06 15:13:00,1.54086,1.54089,1.54078,1.54078,90300000.0
2005-12-06 15:14:00,1.54081,1.54095,1.54068,1.54075,172499998.0
2005-12-06 15:15:00,1.54073,1.54089,1.54054,1.54054,448100002.0
2005-12-06 15:16:00,1.54077,1.54087,1.54076,1.54079,172200000.0
2005-12-06 15:17:00,1.54083,1.54092,1.54068,1.54077,224600001.0
2005-12-06 15:18:00,1.54063,1.54078,1.54046,1.54067,451300003.0
2005-12-06 15:19:00,1.54051,1.54063,1.54028,1.54042,276299998.0
2005-12-06 15:20:00,1.54032,1.54053,1.54028,1.5404,279800004.0
2005-12-06 15:21:00,1.54023,1.54057,1.54023,1.54044,385300000.0
2005-12-06 15:22:00,1.54033,1.54033,1.54006,1.54015,168299997.0
2005-12-06 15:23:00,1.53997,1.54022,1.53992,1.54011,375599995.0
2005-12-06 15:24:00,1.54018,1.54018,1.54003,1.54003,149499998.0
2005-12-06 15:25:00,1.5401,1.5401,1.53983,1.53983,276099995.0
2005-12-06 15:26:00,1.53989,1.53989,1.53974,1.53974,73600000.0
2005-12-06 15:27:00,1.53972,1.5398,1.53966,1.53966,218199999.0
2005-12-06 15:28:00,1.53957,1.53977,1.53957,1.53977,241700001.0
2005-12-06 15:29:00,1.53988,1.53993,1.53964,1.53964,412499998.0
2005-12-06 15:30:00,1.53982,1.53995,1.53965,1.53984,195200000.0
2005-12-06 15:31:00,1.53988,1.54,1.53977,1.53985,303500000.0
2005-12-06 15:32:00,1.53992,1.53992,1.53973,1.53978,147000000.0
2005-12-06 15:33:00,1.53987,1.53987,1.5395,1.53966,237800000.0
2005-12-06 15:34:00,1.5397,1.5397,1.53934,1.53934,113500003.0
2005-12-06 15:35:00,1.53962,1.53974,1.5395,1.53962,209499996.0
2005-12-06 15:36:00,1.53944,1.5397,1.53944,1.53962,256399997.0
2005-12-06 15:37:00,1.53963,1.53972,1.53951,1.53951,261000003.0
2005-12-06 15:38:00,1.53967,1.53974,1.53955,1.53955,260400000.0
2005-12-06 15:39:00,1.53962,1.53979,1.53956,1.5397,231300001.0
2005-12-06 15:40:00,1.5397,1.5398,1.5396,1.53972,161999998.0
2005-12-06 15:41:00,1.53971,1.53983,1.53959,1.53973,325500001.0
2005-12-06 15:42:00,1.53968,1.53968,1.53952,1.53953,70300000.0
2005-12-06 15:43:00,1.53962,1.53974,1.53955,1.53958,279500001.0
2005-12-06 15:44:00,1.5396,1.53975,1.53959,1.53975,230000001.0
2005-12-06 15:45:00,1.5397,1.53978,1.53952,1.53952,216900000.0
2005-12-06 15:46:00,1.53964,1.53978,1.53946,1.53963,286900006.0
2005-12-06 15:47:00,1.53976,1.53984,1.53961,1.5397,287100001.0
2005-12-06 15:48:00,1.53956,1.53975,1.5395,1.53959,371200001.0
2005-12-06 15:49:00,1.53965,1.53973,1.5395,1.53963,175800001.0
2005-12-06 15:50:00,1.53958,1.53958,1.53935,1.53942,477700006.0
2005-12-06 15:51:00,1.5394,1.53955,1.5393,1.53945,307600008.0
2005-12-06 15:52:00,1.53932,1.53944,1.53924,1.53924,198799999.0
2005-12-06 15:53:00,1.53914,1.53928,1.53886,1.53899,188100003.0
2005-12-06 15:54:00,1.53895,1.5391,1.53895,1.53909,173900003.0
2005-12-06 15:55:00,1.53881,1.53918,1.53881,1.53918,169799998.0
2005-12-06 15:56:00,1.5392,1.53941,1.53912,1.53933,405699997.0
2005-12-06 15:57:00,1.53938,1.53945,1.53927,1.5393,230600001.0
2005-12-06 15:58:00,1.53951,1.53959,1.53941,1.53952,292700002.0
2005-12-06 15:59:00,1.53951,1.53951,1.53929,1.53929,89600000.0
2005-12-06 16:00:00,1.53912,1.53932,1.53912,1.53924,213199997.0
2005-12-06 16:01:00,1.53915,1.53935,1.53915,1.53933,308099998.0
2005-12-06 16:02:00,1.53937,1.5394,1.53914,1.53917,336100002.0
2005-12-06 16:03:00,1.53914,1.53917,1.53883,1.53905,501500004.0
2005-12-06 16:04:00,1.53891,1.53908,1.53885,1.53885,142900001.0
2005-12-06 16:05:00,1.5392,1.53935,1.53917,1.53929,333199998.0
2005-12-06 16:06:00,1.53906,1.53934,1.53906,1.53934,363499999.0
2005-12-06 16:07:00,1.53929,1.53935,1.53901,1.53912,120299999.0
2005-12-06 16:08:00,1.53905,1.53915,1.53905,1.5391,163799999.0
2005-12-06 16:09:00,1.53912,1.53919,1.53907,1.53917,163200002.0
2005-12-06 16:10:00,1.53919,1.53924,1.53898,1.53917,251400002.0
2005-12-06 16:11:00,1.53915,1.53924,1.5389,1.53905,358600002.0
2005-12-06 16:12:00,1.53898,1.53918,1.53887,1.53913,370700003.0
2005-12-06 16:13:00,1.53883,1.53918,1.53881,1.53906,371699998.0
2005-12-06 16:14:00,1.53905,1.5392,1.53887,1.5391,570900002.0
2005-12-06 16:15:00,1.53912,1.53968,1.53901,1.53937,281000005.0
2005-12-06 16:16:00,1.53936,1.5395,1.53927,1.53935,459499998.0
2005-12-06 16:17:00,1.53928,1.53938,1.53916,1.53921,347400004.0
2005-12-06 16:18:00,1.53913,1.53921,1.53889,1.53892,120300001.0
2005-12-06 16:19:00,1.53875,1.53891,1.53874,1.53888,271699996.0
2005-12-06 16:20:00,1.53884,1.53902,1.53884,1.53902,139399998.0
2005-12-06 16:21:00,1.53902,1.53943,1.53897,1.53907,391999998.0
2005-12-06 16:22:00,1.53907,1.53918,1.53897,1.53903,199000000.0
2005-12-06 16:23:00,1.53911,1.53927,1.53911,1.53913,201400001.0
2005-12-06 16:24:00,1.53926,1.53938,1.53905,1.53905,481600004.0
2005-12-06 16:25:00,1.53902,1.53924,1.53902,1.53913,346400001.0
2005-12-06 16:26:00,1.5389,1.53905,1.53862,1.53883,268600002.0
2005-12-06 16:27:00,1.53882,1.53909,1.53882,1.53902,254500000.0
2005-12-06 16:28:00,1.53881,1.53902,1.53881,1.53894,257600005.0
2005-12-06 16:29:00,1.53896,1.53905,1.53884,1.539,181400000.0
2005-12-06 16:30:00,1.53889,1.53904,1.53867,1.53894,258900002.0
2005-12-06 16:31:00,1.53884,1.53903,1.53877,1.53894,420800000.0
2005-12-06 16:32:00,1.53881,1.53881,1.53865,1.53865,54299999.0
2005-12-06 16:33:00,1.53841,1.53854,1.53834,1.53846,172500002.0
2005-12-06 16:34:00,1.5385,1.5386,1.53846,1.53849,306599998.0
2005-12-06 16:35:00,1.53853,1.53857,1.53844,1.53846,52800000.0
2005-12-06 16:36:00,1.5386,1.53869,1.53847,1.53851,430400005.0
2005-12-06 16:37:00,1.53862,1.53869,1.5384,1.5384,307700004.0
2005-12-06 16:38:00,1.5385,1.53855,1.53832,1.53848,397200006.0
2005-12-06 16:39:00,1.53853,1.5386,1.53834,1.53855,329000000.0
2005-12-06 16:40:00,1.53853,1.53853,1.53823,1.53833,195000000.0
2005-12-06 16:41:00,1.53842,1.53847,1.53824,1.53824,196399999.0
2005-12-06 16:42:00,1.53816,1.53848,1.53816,1.53845,261499999.0
2005-12-06 16:43:00,1.53824,1.5384,1.53806,1.53825,59900002.0
2005-12-06 16:44:00,1.53844,1.53867,1.53836,1.53867,301600006.0
2005-12-06 16:45:00,1.53858,1.53877,1.53855,1.53869,258500001.0
2005-12-06 16:46:00,1.53869,1.53879,1.53857,1.53864,299000000.0
2005-12-06 16:47:00,1.53857,1.53878,1.53854,1.53875,329900002.0
2005-12-06 16:48:00,1.53865,1.53881,1.53858,1.5387,335000003.0
2005-12-06 16:49:00,1.53861,1.53875,1.53853,1.53857,434400001.0
2005-12-06 16:50:00,1.53861,1.5387,1.53848,1.53848,205900002.0
2005-12-06 16:51:00,1.53839,1.53848,1.53812,1.53812,418599998.0
2005-12-06 16:52:00,1.5383,1.53845,1.5383,1.53845,278099996.0
2005-12-06 16:53:00,1.53842,1.53849,1.53824,1.53835,227699999.0
2005-12-06 16:54:00,1.53814,1.53844,1.53814,1.53844,344300003.0
2005-12-06 16:55:00,1.53855,1.53855,1.53834,1.53848,423399999.0
2005-12-06 16:56:00,1.53844,1.53861,1.53829,1.53829,321199999.0
2005-12-06 16:57:00,1.53845,1.53848,1.5383,1.53836,234600004.0
2005-12-06 16:58:00,1.53827,1.53844,1.53811,1.5382,271200004.0
2005-12-06 16:59:00,1.53811,1.53842,1.53811,1.53842,226900000.0
2005-12-06 17:00:00,1.53828,1.53847,1.53819,1.53847,421099997.0
2005-12-06 17:01:00,1.53847,1.53847,1.53829,1.53837,243799998.0
2005-12-06 17:02:00,1.53811,1.53823,1.53809,1.53817,53100000.0
2005-12-06 17:03:00,1.53807,1.53825,1.53797,1.53821,320299995.0
2005-12-06 17:04:00,1.53835,1.53851,1.5382,1.5382,307300005.0
2005-12-06 17:05:00,1.53851,1.53867,1.53838,1.53838,360699999.0
2005-12-06 17:06:00,1.53837,1.53851,1.53826,1.53839,267300004.0
2005-12-06 17:07:00,1.53843,1.53856,1.53827,1.53842,254800000.0
2005-12-06 17:08:00,1.5385,1.53872,1.5384,1.53872,307500003.0
2005-12-06 17:09:00,1.53877,1.53879,1.53856,1.53857,328600000.0
2005-12-06 17:10:00,1.53863,1.53888,1.53862,1.53875,157099999.0
2005-12-06 17:11:00,1.53884,1.53892,1.53866,1.53866,135000000.0
2005-12-06 17:12:00,1.53885,1.53893,1.53867,1.53885,311300001.0
2005-12-06 17:13:00,1.53899,1.53899,1.5387,1.53878,233200001.0
2005-12-06 17:14:00,1.53895,1.53915,1.53883,1.53903,656400001.0
2005-12-06 17:15:00,1.5391,1.53918,1.53894,1.53915,183799999.0
2005-12-06 17:16:00,1.53899,1.53927,1.53897,1.53915,488599998.0
2005-12-06 17:17:00,1.53913,1.5393,1.53905,1.53921,330099999.0
2005-12-06 17:18:00,1.53908,1.53932,1.53908,1.53927,206100002.0
2005-12-06 17:19:00,1.53923,1.5393,1.53908,1.5392,274600001.0
2005-12-06 17:20:00,1.53936,1.53947,1.53924,1.53933,314200004.0
2005-12-06 17:21:00,1.53927,1.5393,1.53899,1.53914,332800002.0
2005-12-06 17:22:00,1.53907,1.53915,1.53888,1.53903,356099998.0
2005-12-06 17:23:00,1.53915,1.53922,1.53898,1.53899,263500001.0
2005-12-06 17:24:00,1.53911,1.53911,1.53885,1.53887,413600008.0
2005-12-06 17:25:00,1.53903,1.5391,1.5389,1.53904,172799996.0
2005-12-06 17:26:00,1.539,1.53905,1.539,1.53905,18700000.0
2005-12-06 17:27:00,1.53894,1.53912,1.53894,1.53905,266599997.0
2005-12-06 17:28:00,1.53906,1.53913,1.53894,1.53907,56700000.0
2005-12-06 17:29:00,1.53903,1.53915,1.53895,1.53905,194900001.0
2005-12-06 17:30:00,1.53883,1.5389,1.53868,1.53878,170600001.0
2005-12-06 17:31:00,1.53858,1.53875,1.53852,1.5387,396999999.0
2005-12-06 17:32:00,1.53866,1.5389,1.53854,1.53887,284900003.0
2005-12-06 17:33:00,1.53872,1.5388,1.53858,1.53868,91900001.0
2005-12-06 17:34:00,1.5387,1.53881,1.53833,1.53833,177700000.0
2005-12-06 17:35:00,1.53841,1.53848,1.53823,1.53823,276800005.0
2005-12-06 17:36:00,1.5383,1.53843,1.53812,1.5383,240800002.0
2005-12-06 17:37:00,1.5383,1.53843,1.53817,1.53824,233399996.0
2005-12-06 17:38:00,1.53808,1.53827,1.53808,1.53822,210200002.0
2005-12-06 17:39:00,1.53801,1.53819,1.53801,1.53813,249000000.0
2005-12-06 17:40:00,1.5381,1.53825,1.53793,1.53815,210199999.0
2005-12-06 17:41:00,1.53827,1.53834,1.53813,1.53815,289099997.0
2005-12-06 17:42:00,1.53828,1.53849,1.53828,1.5384,348399999.0
2005-12-06 17:43:00,1.53811,1.5385,1.53809,1.5384,342000004.0
2005-12-06 17:44:00,1.53807,1.5385,1.53807,1.5385,190500000.0
2005-12-06 17:45:00,1.53837,1.53868,1.53837,1.53852,366600000.0
2005-12-06 17:46:00,1.53857,1.53877,1.53857,1.53869,302999999.0
2005-12-06 17:47:00,1.53862,1.53875,1.53862,1.53875,78300000.0
2005-12-06 17:48:00,1.5387,1.53875,1.53852,1.53867,135300002.0
2005-12-06 17:49:00,1.5387,1.53881,1.53852,1.53861,523799999.0
2005-12-06 17:50:00,1.53859,1.53875,1.53853,1.53875,261499995.0
2005-12-06 17:51:00,1.5387,1.53875,1.53857,1.53868,178300002.0
2005-12-06 17:52:00,1.53874,1.53885,1.5386,1.53876,250600003.0
2005-12-06 17:53:00,1.53847,1.53874,1.53844,1.53857,203100002.0
2005-12-06 17:54:00,1.53847,1.53865,1.53841,1.53858,294500003.0
2005-12-06 17:55:00,1.53853,1.53872,1.53847,1.53858,327600002.0
2005-12-06 17:56:00,1.53853,1.53862,1.53832,1.53832,267800000.0
2005-12-06 17:57:00,1.53853,1.53859,1.53839,1.53842,69199999.0
2005-12-06 17:58:00,1.53833,1.53866,1.53833,1.53863,244200006.0
2005-12-06 17:59:00,1.53867,1.53904,1.53867,1.53903,375999994.0
2005-12-06 18:00:00,1.53906,1.53928,1.53906,1.53926,214900000.0
2005-12-06 18:01:00,1.5396,1.5396,1.5395,1.5396,1841900002.0
2005-12-06 18:02:00,1.5395,1.5396,1.5395,1.5396,1841900002.0
2005-12-06 18:03:00,1.5396,1.5396,1.5396,1.5396,1841900002.0
2005-12-06 18:04:00,1.5396,1.5396,1.5396,1.5396,1841900002.0
2005-12-06 18:05:00,1.5396,1.5396,1.5396,1.5396,1841900002.0
2005-12-06 18:06:00,1.5398,1.5398,1.5396,1.5396,1841900002.0
2005-12-06 18:08:00,1.5396,1.5398,1.5396,1.5396,1841900002.0
2005-12-06 18:09:00,1.53915,1.53931,1.53896,1.53929,1841900002.0
2005-12-06 18:10:00,1.5396,1.5398,1.5396,1.5398,1816200019.0
2005-12-06 18:11:00,1.5392,1.53934,1.53908,1.53918,1816200019.0
2005-12-06 18:12:00,1.53936,1.53945,1.53922,1.53922,1730400001.0
2005-12-06 18:13:00,1.53936,1.53946,1.53913,1.53928,1574600001.0
2005-12-06 18:14:00,1.5398,1.5398,1.5398,1.5398,1018600004.0
2005-12-06 18:15:00,1.53955,1.53974,1.53943,1.53966,1018600004.0
2005-12-06 18:16:00,1.54,1.54,1.54,1.54,1845999998.0
2005-12-06 18:17:00,1.53968,1.53982,1.53953,1.53957,1845999998.0
2005-12-06 18:18:00,1.53949,1.53982,1.53949,1.53962,931300010.0
2005-12-06 18:19:00,1.54,1.5402,1.54,1.54,2078000010.0
2005-12-06 18:20:00,1.53965,1.5397,1.53938,1.53948,2078000010.0
2005-12-06 18:21:00,1.53962,1.53962,1.53942,1.53942,1022199999.0
2005-12-06 18:22:00,1.53953,1.53953,1.53933,1.53938,740899998.0
2005-12-06 18:23:00,1.54,1.54,1.54,1.54,1197900005.0
2005-12-06 18:26:00,1.54,1.54,1.54,1.54,1197900005.0
2005-12-06 18:27:00,1.53945,1.5395,1.53921,1.53924,1197900005.0
2005-12-06 18:28:00,1.53927,1.53938,1.53922,1.5393,2096399995.0
2005-12-06 18:29:00,1.53922,1.53941,1.5392,1.5393,1769699998.0
2005-12-06 18:30:00,1.53928,1.53941,1.53918,1.53922,1090899989.0
2005-12-06 18:31:00,1.5393,1.53935,1.53915,1.53928,1109800009.0
2005-12-06 18:32:00,1.5393,1.53942,1.5391,1.53917,1274200001.0
2005-12-06 18:33:00,1.53933,1.53948,1.53926,1.53937,2140200004.0
2005-12-06 18:34:00,1.54,1.54,1.54,1.54,1307099996.0
2005-12-06 18:36:00,1.53939,1.53948,1.53921,1.5394,1307099996.0
2005-12-06 18:37:00,1.54,1.54,1.5398,1.54,1606800006.0
2005-12-06 18:38:00,1.53942,1.5395,1.53924,1.53929,1606800006.0
2005-12-06 18:39:00,1.53931,1.53948,1.53931,1.53945,1751700012.0
2005-12-06 18:40:00,1.54,1.54,1.54,1.54,1064399998.0
2005-12-06 18:41:00,1.53922,1.53945,1.53922,1.5394,1064399998.0
2005-12-06 18:42:00,1.53943,1.53943,1.53912,1.53925,1315800001.0
2005-12-06 18:43:00,1.53943,1.53951,1.53936,1.53951,450000001.0
2005-12-06 18:44:00,1.53954,1.53955,1.53919,1.53943,968299998.0
2005-12-06 18:45:00,1.53925,1.53942,1.53914,1.53937,538299995.0
2005-12-06 18:46:00,1.53944,1.53953,1.53926,1.53926,326300004.0
2005-12-06 18:47:00,1.53934,1.53948,1.53929,1.53943,245300002.0
2005-12-06 18:48:00,1.53942,1.53961,1.53935,1.53947,1336000005.0
2005-12-06 18:49:00,1.53965,1.53965,1.53945,1.53945,412400004.0
2005-12-06 18:50:00,1.5394,1.5394,1.53922,1.53924,443700001.0
2005-12-06 18:51:00,1.5394,1.53948,1.53922,1.53922,1679500004.0
2005-12-06 18:52:00,1.5394,1.53945,1.53922,1.53938,1274999997.0
2005-12-06 18:53:00,1.53942,1.53948,1.53927,1.5394,1073299996.0
2005-12-06 18:54:00,1.5393,1.53947,1.53924,1.53933,799900000.0
2005-12-06 18:55:00,1.53938,1.53944,1.53919,1.53919,1490100009.0
2005-12-06 18:56:00,1.53936,1.53943,1.5392,1.53937,1062600005.0
2005-12-06 18:57:00,1.53942,1.53957,1.53937,1.53948,828300002.0
2005-12-06 18:58:00,1.53949,1.53959,1.53934,1.53935,1242000006.0
2005-12-06 18:59:00,1.5394,1.53948,1.53926,1.5394,1627400008.0
2005-12-06 19:00:00,1.5393,1.5396,1.5393,1.5395,514800002.0
2005-12-06 19:01:00,1.53945,1.53953,1.53928,1.5395,359100003.0
2005-12-06 19:02:00,1.53928,1.5395,1.53924,1.53949,729899994.0
2005-12-06 19:03:00,1.53938,1.53949,1.53933,1.53947,548900005.0
2005-12-06 19:04:00,1.53938,1.53949,1.53936,1.53949,194700000.0
2005-12-06 19:05:00,1.53953,1.53953,1.53931,1.53938,641999999.0
2005-12-06 19:06:00,1.53942,1.53964,1.53939,1.53949,1835599997.0
2005-12-06 19:07:00,1.53936,1.53955,1.5393,1.53945,819700005.0
2005-12-06 19:08:00,1.53952,1.53964,1.53944,1.53949,1655900000.0
2005-12-06 19:09:00,1.53947,1.53971,1.53935,1.53958,1436300002.0
2005-12-06 19:10:00,1.53946,1.53969,1.53945,1.53969,1404899996.0
2005-12-06 19:11:00,1.53966,1.53982,1.53964,1.53978,1321100003.0
2005-12-06 19:12:00,1.53959,1.53972,1.53952,1.53969,996600005.0
2005-12-06 19:13:00,1.5396,1.5397,1.53957,1.53967,507900002.0
2005-12-06 19:14:00,1.53953,1.5398,1.53953,1.5398,379599997.0
2005-12-06 19:15:00,1.53981,1.53992,1.53973,1.53985,1462199997.0
2005-12-06 19:16:00,1.53987,1.53995,1.53978,1.53978,541200001.0
2005-12-06 19:17:00,1.53995,1.53998,1.5397,1.5397,758099999.0
2005-12-06 19:18:00,1.53988,1.54003,1.53979,1.53998,634600002.0
2005-12-06 19:19:00,1.53984,1.54004,1.53982,1.54,1158300007.0
2005-12-06 19:20:00,1.53995,1.54002,1.53971,1.53991,804900002.0
2005-12-06 19:21:00,1.53979,1.54,1.53978,1.53989,1058700009.0
2005-12-06 19:22:00,1.5399,1.5399,1.5398,1.5398,130699999.0
2005-12-06 19:23:00,1.53989,1.53989,1.53968,1.53968,726800000.0
2005-12-06 19:24:00,1.53976,1.53997,1.53976,1.53996,498700001.0
2005-12-06 19:25:00,1.5398,1.53995,1.53973,1.53986,776600001.0
2005-12-06 19:26:00,1.53995,1.53995,1.53972,1.53979,1236299998.0
2005-12-06 19:27:00,1.5399,1.53995,1.53974,1.53978,1331900013.0
2005-12-06 19:28:00,1.53988,1.53995,1.53977,1.53977,432600001.0
2005-12-06 19:29:00,1.53977,1.53995,1.53967,1.53982,705900001.0
2005-12-06 19:31:00,1.53988,1.54002,1.53971,1.5399,1428899998.0
2005-12-06 19:32:00,1.53988,1.53995,1.53974,1.53974,716900003.0
2005-12-06 19:33:00,1.53975,1.53995,1.53974,1.53987,980699997.0
2005-12-06 19:34:00,1.5398,1.53998,1.53969,1.5399,1494000009.0
2005-12-06 19:35:00,1.53977,1.53995,1.53962,1.53995,1121800000.0
2005-12-06 19:36:00,1.53987,1.53995,1.53962,1.53985,632399996.0
2005-12-06 19:37:00,1.5398,1.53996,1.53975,1.53988,436799998.0
2005-12-06 19:38:00,1.53974,1.53992,1.53973,1.53973,707099996.0
2005-12-06 19:39:00,1.53964,1.53985,1.53956,1.53956,1092600007.0
2005-12-06 19:40:00,1.53982,1.53988,1.53973,1.53974,521600000.0
2005-12-06 19:41:00,1.5398,1.5399,1.5398,1.5399,521299991.0
2005-12-06 19:42:00,1.53993,1.53993,1.53967,1.5398,682099998.0
2005-12-06 19:43:00,1.53988,1.53996,1.53974,1.53982,478100000.0
2005-12-06 19:44:00,1.53978,1.53987,1.53967,1.5398,805299999.0
2005-12-06 19:45:00,1.5398,1.53985,1.53963,1.53977,294599999.0
2005-12-06 19:46:00,1.53985,1.53985,1.53961,1.53961,696600006.0
2005-12-06 19:47:00,1.53975,1.53987,1.53962,1.53974,213400002.0
2005-12-06 19:48:00,1.53974,1.53985,1.53974,1.53985,534300000.0
2005-12-06 19:49:00,1.53982,1.53983,1.53961,1.53975,1478999999.0
2005-12-06 19:50:00,1.53975,1.53983,1.53962,1.53976,353999996.0
2005-12-06 19:51:00,1.53974,1.53985,1.53974,1.53985,648399994.0
2005-12-06 19:52:00,1.53985,1.53985,1.5397,1.53978,332300002.0
2005-12-06 19:53:00,1.53988,1.53991,1.53974,1.53974,623800002.0
2005-12-06 19:54:00,1.5398,1.53998,1.5398,1.53992,222300001.0
2005-12-06 19:55:00,1.53992,1.54002,1.53982,1.53998,733000005.0
2005-12-06 19:56:00,1.53981,1.53998,1.53971,1.53998,1129800006.0
2005-12-06 19:57:00,1.53984,1.53997,1.53965,1.53977,1566099999.0
2005-12-06 19:58:00,1.53962,1.53985,1.5396,1.53975,1757100008.0
2005-12-06 19:59:00,1.53963,1.53995,1.53963,1.53981,1234799996.0
2005-12-06 20:00:00,1.5398,1.53992,1.53967,1.5398,758700004.0
2005-12-06 20:01:00,1.53972,1.53985,1.53961,1.53967,781100002.0
2005-12-06 20:02:00,1.53965,1.53986,1.53965,1.53983,435200003.0
2005-12-06 20:03:00,1.5398,1.53985,1.5397,1.53978,302400006.0
2005-12-06 20:04:00,1.53982,1.53985,1.5397,1.53978,340900005.0
2005-12-06 20:05:00,1.53982,1.53982,1.53966,1.53973,421500003.0
2005-12-06 20:06:00,1.53985,1.53985,1.5398,1.5398,492399997.0
2005-12-06 20:07:00,1.53978,1.53991,1.53969,1.53977,403200007.0
2005-12-06 20:08:00,1.53993,1.53993,1.53971,1.53978,1372399995.0
2005-12-06 20:09:00,1.53979,1.53993,1.53975,1.53989,357900004.0
2005-12-06 20:10:00,1.5398,1.53997,1.53974,1.53983,272299996.0
2005-12-06 20:11:00,1.53979,1.53986,1.53967,1.53972,777399998.0
2005-12-06 20:12:00,1.53966,1.53985,1.53966,1.5398,463400003.0
2005-12-06 20:13:00,1.53967,1.53993,1.53966,1.53973,1785200009.0
2005-12-06 20:14:00,1.53973,1.53987,1.53965,1.53975,508399999.0
2005-12-06 20:15:00,1.53978,1.53996,1.53975,1.53993,1094799992.0
2005-12-06 20:17:00,1.53989,1.53998,1.5398,1.53998,386700002.0
2005-12-06 20:18:00,1.53995,1.53995,1.5398,1.5398,451900002.0
2005-12-06 20:19:00,1.5398,1.5398,1.5398,1.5398,560000000.0
2005-12-06 20:20:00,1.5398,1.5398,1.5398,1.5398,560000000.0
2005-12-06 20:21:00,1.53976,1.54003,1.53976,1.53995,560000000.0
2005-12-06 20:22:00,1.54,1.54007,1.5399,1.53999,769199996.0
2005-12-06 20:23:00,1.53995,1.5401,1.53984,1.5399,1172600001.0
2005-12-06 20:24:00,1.54001,1.54001,1.53971,1.5398,521800002.0
2005-12-06 20:25:00,1.5399,1.53998,1.53973,1.53984,890700009.0
2005-12-06 20:26:00,1.53989,1.53995,1.53984,1.53992,220100001.0
2005-12-06 20:27:00,1.53988,1.53995,1.53978,1.53995,601300000.0
2005-12-06 20:28:00,1.5396,1.5398,1.5396,1.5396,1476100010.0
2005-12-06 20:29:00,1.53988,1.5399,1.53961,1.53961,1476100010.0
2005-12-06 20:33:00,1.53978,1.53979,1.53955,1.53955,471500005.0
2005-12-06 20:34:00,1.53956,1.5398,1.53956,1.53975,323299996.0
2005-12-06 20:35:00,1.53958,1.53978,1.53955,1.53978,344999999.0
2005-12-06 20:36:00,1.53974,1.53985,1.53948,1.53974,736000005.0
2005-12-06 20:37:00,1.53976,1.53983,1.53957,1.53973,1098499999.0
2005-12-06 20:38:00,1.5396,1.5398,1.53956,1.53975,1754899992.0
2005-12-06 20:39:00,1.53954,1.53973,1.53951,1.53971,1124200002.0
2005-12-06 20:40:00,1.53978,1.53983,1.53958,1.53958,1243299996.0
2005-12-06 20:41:00,1.53965,1.5398,1.53952,1.53968,468899998.0
2005-12-06 20:42:00,1.53973,1.53977,1.5395,1.5395,161600003.0
2005-12-06 20:43:00,1.5397,1.53987,1.5396,1.53975,773200001.0
2005-12-06 20:44:00,1.53954,1.53985,1.53954,1.53974,1344100016.0
2005-12-06 20:45:00,1.53976,1.53988,1.53963,1.5397,958199996.0
2005-12-06 20:46:00,1.53982,1.53987,1.53959,1.53985,410899997.0
2005-12-06 20:47:00,1.5398,1.5398,1.53952,1.53968,924200002.0
2005-12-06 20:48:00,1.53975,1.5399,1.53963,1.53971,1773700009.0
2005-12-06 20:49:00,1.53961,1.53985,1.5396,1.53985,949800000.0
2005-12-06 20:50:00,1.53983,1.53983,1.53961,1.53972,2046800006.0
2005-12-06 20:51:00,1.53964,1.5398,1.53955,1.53971,357300005.0
2005-12-06 20:52:00,1.53966,1.53981,1.53951,1.53975,1575100002.0
2005-12-06 20:53:00,1.53968,1.53975,1.53952,1.53952,1638099999.0
2005-12-06 20:54:00,1.53953,1.53957,1.53936,1.53938,739100001.0
2005-12-06 20:55:00,1.53939,1.53955,1.53935,1.53942,486100000.0
2005-12-06 20:58:00,1.5396,1.5396,1.5396,1.5396,1597599998.0
2005-12-06 20:59:00,1.5395,1.5396,1.5394,1.5394,1597599998.0
2005-12-06 21:00:00,1.5389,1.5393,1.5389,1.5393,1597599998.0
2005-12-06 21:02:00,1.5397,1.53979,1.53954,1.53954,1597599998.0
2005-12-06 21:03:00,1.53952,1.53971,1.53949,1.53961,1642700009.0
2005-12-06 21:04:00,1.53951,1.53963,1.53942,1.53957,277600002.0
2005-12-06 21:05:00,1.53954,1.53972,1.53946,1.53963,817300003.0
2005-12-06 21:06:00,1.53951,1.5397,1.53932,1.53949,767699994.0
2005-12-06 21:07:00,1.5396,1.5397,1.53957,1.5397,420900002.0
2005-12-06 21:08:00,1.53969,1.53972,1.53948,1.53964,325400006.0
2005-12-06 21:09:00,1.5397,1.53975,1.53954,1.53954,575500002.0
2005-12-06 21:10:00,1.53969,1.53975,1.53962,1.53975,1018400003.0
2005-12-06 21:11:00,1.53974,1.53974,1.53953,1.53962,698400000.0
2005-12-06 21:12:00,1.53964,1.53983,1.53956,1.53983,299799996.0
2005-12-06 21:13:00,1.53966,1.53978,1.53957,1.5397,938399998.0
2005-12-06 21:14:00,1.53973,1.53975,1.53953,1.53967,628599997.0
2005-12-06 21:15:00,1.53978,1.53989,1.53961,1.53962,752199998.0
2005-12-06 21:16:00,1.53952,1.53985,1.53952,1.5398,649400003.0
2005-12-06 21:17:00,1.53971,1.53985,1.53969,1.5398,1512000003.0
2005-12-06 21:18:00,1.53977,1.53985,1.53961,1.53985,708700003.0
2005-12-06 21:19:00,1.53961,1.53977,1.53947,1.53948,547500001.0
2005-12-06 21:21:00,1.5389,1.5391,1.5389,1.5389,1840100009.0
2005-12-06 21:22:00,1.53966,1.53974,1.53946,1.53967,1840100009.0
2005-12-06 21:23:00,1.53973,1.53975,1.53949,1.53952,1191400006.0
2005-12-06 21:24:00,1.5396,1.5397,1.5395,1.53958,656200001.0
2005-12-06 21:25:00,1.53967,1.53971,1.53921,1.53941,1248200000.0
2005-12-06 21:26:00,1.5396,1.53968,1.53949,1.53951,442000001.0
2005-12-06 21:27:00,1.53963,1.53963,1.53947,1.53956,590700000.0
2005-12-06 21:28:00,1.53957,1.53963,1.53934,1.53934,711399989.0
2005-12-06 21:29:00,1.53951,1.53961,1.53941,1.53948,383400004.0
2005-12-06 21:30:00,1.53941,1.53955,1.53933,1.53947,412900001.0
2005-12-06 21:31:00,1.53947,1.53954,1.53931,1.53932,762299990.0
2005-12-06 21:32:00,1.53953,1.53968,1.53937,1.53939,1550100004.0
2005-12-06 21:33:00,1.53957,1.53965,1.53951,1.53951,171000001.0
2005-12-06 21:34:00,1.5396,1.53965,1.53946,1.5395,1222300001.0
2005-12-06 21:35:00,1.53948,1.53964,1.53942,1.5396,1094200010.0
2005-12-06 21:36:00,1.53957,1.53965,1.53942,1.5396,357800009.0
2005-12-06 21:37:00,1.5395,1.53965,1.53945,1.53958,338299999.0
2005-12-06 21:38:00,1.53948,1.53971,1.53948,1.53967,283300003.0
2005-12-06 21:39:00,1.5395,1.5396,1.5395,1.5396,42200001.0
2005-12-06 21:40:00,1.53955,1.5397,1.53951,1.53965,698600000.0
2005-12-06 21:41:00,1.53953,1.53977,1.53947,1.53963,662499997.0
2005-12-06 21:42:00,1.53962,1.53977,1.53953,1.53956,589100003.0
2005-12-06 21:43:00,1.5397,1.53977,1.53958,1.53966,1007100002.0
2005-12-06 21:44:00,1.53972,1.53972,1.53951,1.53952,1293400014.0
2005-12-06 21:45:00,1.53958,1.53965,1.53946,1.5395,797400006.0
2005-12-06 21:46:00,1.53958,1.53967,1.5394,1.53945,1318200009.0
2005-12-06 21:47:00,1.5395,1.53968,1.53944,1.5396,1189600001.0
2005-12-06 21:48:00,1.53946,1.53968,1.53946,1.53965,435699991.0
2005-12-06 21:49:00,1.53958,1.53968,1.53945,1.53958,1146400012.0
2005-12-06 21:50:00,1.5396,1.5396,1.53942,1.5396,209599995.0
2005-12-06 21:51:00,1.53946,1.53959,1.53941,1.5395,626899995.0
2005-12-06 21:52:00,1.53955,1.53958,1.53933,1.53933,1920300000.0
2005-12-06 21:53:00,1.53953,1.5396,1.53945,1.5395,445600003.0
2005-12-06 21:54:00,1.53955,1.53962,1.53943,1.53943,231300000.0
2005-12-06 21:55:00,1.53944,1.53964,1.5394,1.53953,562500007.0
2005-12-06 21:56:00,1.53948,1.53955,1.53934,1.5395,693500002.0
2005-12-06 21:57:00,1.5395,1.53955,1.53939,1.53948,504600002.0
2005-12-06 21:58:00,1.53949,1.53955,1.53942,1.5395,591899999.0
2005-12-06 21:59:00,1.53932,1.53946,1.53916,1.53916,1081599998.0
2005-12-06 22:00:00,1.53916,1.53919,1.53885,1.53904,638900001.0
2005-12-06 22:01:00,1.5391,1.53917,1.5391,1.53915,165600001.0
2005-12-06 22:02:00,1.53903,1.53913,1.53872,1.53886,1105499995.0
2005-12-06 22:03:00,1.53896,1.53905,1.53877,1.539,463100008.0
2005-12-06 22:04:00,1.539,1.53907,1.53883,1.53905,815900002.0
2005-12-06 22:05:00,1.53907,1.53907,1.53891,1.539,419799999.0
2005-12-06 22:06:00,1.53903,1.53903,1.53877,1.53903,665300001.0
2005-12-06 22:07:00,1.53898,1.53899,1.53882,1.53893,299700002.0
2005-12-06 22:08:00,1.539,1.539,1.5388,1.53884,330700002.0
2005-12-06 22:09:00,1.53885,1.53898,1.53872,1.53898,286399998.0
2005-12-06 22:10:00,1.53908,1.53912,1.53888,1.53888,256600000.0
2005-12-06 22:11:00,1.53908,1.53909,1.53896,1.53899,146199999.0
2005-12-06 22:12:00,1.53908,1.53914,1.53896,1.53896,631399999.0
2005-12-06 22:13:00,1.53907,1.5391,1.53889,1.53905,205199999.0
2005-12-06 22:14:00,1.53896,1.53908,1.53882,1.53892,458499999.0
2005-12-06 22:15:00,1.53872,1.53897,1.53872,1.53887,809900001.0
2005-12-06 22:16:00,1.53887,1.53893,1.53872,1.53877,239699999.0
2005-12-06 22:17:00,1.539,1.53907,1.539,1.53907,131100002.0
2005-12-06 22:18:00,1.53895,1.539,1.5388,1.53881,159700001.0
2005-12-06 22:19:00,1.53878,1.539,1.53872,1.539,306200004.0
2005-12-06 22:20:00,1.53895,1.539,1.53877,1.53888,197399998.0
2005-12-06 22:21:00,1.539,1.53905,1.53887,1.5389,267800002.0
2005-12-06 22:22:00,1.539,1.53907,1.53888,1.5389,1020200005.0
2005-12-06 22:23:00,1.53903,1.53914,1.53895,1.53906,292500003.0
2005-12-06 22:24:00,1.53888,1.53906,1.53879,1.53895,239700003.0
2005-12-06 22:25:00,1.53886,1.539,1.53869,1.5389,763200011.0
2005-12-06 22:26:00,1.5389,1.539,1.53872,1.5388,733200002.0
2005-12-06 22:27:00,1.53898,1.53906,1.53862,1.53862,159899999.0
2005-12-06 22:28:00,1.5388,1.53909,1.5388,1.53901,578099999.0
2005-12-06 22:29:00,1.53903,1.53907,1.5388,1.53895,816599999.0
2005-12-06 22:30:00,1.53905,1.53915,1.53891,1.53901,747099997.0
2005-12-06 22:31:00,1.53888,1.53905,1.53874,1.53905,271300005.0
2005-12-06 22:32:00,1.5389,1.53905,1.5389,1.53905,256500001.0
2005-12-06 22:33:00,1.53905,1.53915,1.53887,1.53906,192300000.0
2005-12-06 22:34:00,1.53918,1.53924,1.53906,1.53908,401500002.0
2005-12-06 22:35:00,1.53915,1.53923,1.53904,1.53912,213500004.0
2005-12-06 22:36:00,1.53898,1.53915,1.53891,1.539,779000001.0
2005-12-06 22:37:00,1.53907,1.53915,1.53893,1.539,334400000.0
2005-12-06 22:38:00,1.53905,1.53905,1.53878,1.53888,421499999.0
2005-12-06 22:39:00,1.539,1.53905,1.53871,1.53887,701800001.0
2005-12-06 22:40:00,1.53902,1.53907,1.53876,1.53894,653400003.0
2005-12-06 22:41:00,1.53893,1.53915,1.53893,1.5391,708600007.0
2005-12-06 22:42:00,1.53905,1.5392,1.5389,1.53897,674699996.0
2005-12-06 22:43:00,1.53893,1.53917,1.5388,1.53915,1483100009.0
2005-12-06 22:44:00,1.5391,1.53912,1.53886,1.53898,399800001.0
2005-12-06 22:45:00,1.53913,1.53913,1.53883,1.53883,219599999.0
2005-12-06 22:46:00,1.53905,1.53905,1.5388,1.5388,183900003.0
2005-12-06 22:47:00,1.53901,1.53901,1.53872,1.53874,184099999.0
2005-12-06 22:48:00,1.53876,1.53903,1.53873,1.53903,390000002.0
2005-12-06 22:49:00,1.539,1.53915,1.53888,1.53905,953400000.0
2005-12-06 22:50:00,1.53888,1.53903,1.53868,1.53881,379399997.0
2005-12-06 22:51:00,1.53863,1.53889,1.53863,1.53883,632800002.0
2005-12-06 22:52:00,1.53871,1.53892,1.53859,1.53889,312699996.0
2005-12-06 22:53:00,1.5389,1.539,1.53885,1.539,152400001.0
2005-12-06 22:54:00,1.53898,1.539,1.53876,1.53876,356499996.0
2005-12-06 22:55:00,1.53882,1.53896,1.53872,1.53887,273400001.0
2005-12-06 22:56:00,1.53889,1.53899,1.53878,1.53888,60699999.0
2005-12-06 22:57:00,1.53898,1.5391,1.53884,1.53884,247700002.0
2005-12-06 22:58:00,1.53898,1.53905,1.53888,1.5389,206099998.0
2005-12-06 22:59:00,1.53888,1.53888,1.53849,1.53849,536900000.0
2005-12-06 23:00:00,1.53903,1.53903,1.5384,1.539,302600004.0
2005-12-06 23:01:00,1.53902,1.53902,1.53871,1.53884,516499995.0
2005-12-06 23:02:00,1.53892,1.53903,1.53884,1.53896,160500000.0
2005-12-06 23:03:00,1.53907,1.5391,1.53892,1.53902,350500001.0
2005-12-06 23:04:00,1.53895,1.53913,1.53873,1.53904,270499998.0
2005-12-06 23:05:00,1.53907,1.53908,1.53884,1.53884,186100002.0
2005-12-06 23:06:00,1.53886,1.53905,1.53881,1.539,424899999.0
2005-12-06 23:07:00,1.53892,1.53901,1.53881,1.53894,302100000.0
2005-12-06 23:08:00,1.53895,1.53905,1.53883,1.53897,36000000.0
2005-12-06 23:09:00,1.53905,1.53911,1.53905,1.53911,98200001.0
2005-12-06 23:10:00,1.53898,1.53915,1.53895,1.539,136099998.0
2005-12-06 23:11:00,1.53908,1.53911,1.53892,1.53909,221299999.0
2005-12-06 23:12:00,1.53908,1.5391,1.53896,1.53898,299799997.0
2005-12-06 23:13:00,1.539,1.5391,1.539,1.5391,18000000.0
2005-12-06 23:14:00,1.53912,1.5393,1.53904,1.5392,96100001.0
2005-12-06 23:15:00,1.53923,1.53929,1.53912,1.53929,159000003.0
2005-12-06 23:16:00,1.53926,1.53935,1.53909,1.53921,242999999.0
2005-12-06 23:17:00,1.53927,1.53931,1.53906,1.53921,302000003.0
2005-12-06 23:18:00,1.5392,1.53938,1.53916,1.53935,275899997.0
2005-12-06 23:19:00,1.53935,1.53935,1.53913,1.53913,36600000.0
2005-12-06 23:20:00,1.53927,1.53935,1.53917,1.53927,67399999.0
2005-12-06 23:21:00,1.53914,1.5393,1.53914,1.5393,175500000.0
2005-12-06 23:22:00,1.5393,1.5393,1.5392,1.5392,38300000.0
2005-12-06 23:23:00,1.53932,1.53932,1.53914,1.53927,267000001.0
2005-12-06 23:24:00,1.53933,1.53933,1.53914,1.53914,77500002.0
2005-12-06 23:25:00,1.53921,1.53929,1.53909,1.53921,46100002.0
2005-12-06 23:26:00,1.53935,1.53935,1.5393,1.5393,160499997.0
2005-12-06 23:27:00,1.53935,1.53941,1.53935,1.53941,96000004.0
2005-12-06 23:28:00,1.53944,1.53944,1.53922,1.53937,396999998.0
2005-12-06 23:29:00,1.53931,1.53939,1.53923,1.53936,312700002.0
2005-12-06 23:30:00,1.53921,1.53931,1.53901,1.53915,265300001.0
2005-12-06 23:31:00,1.53917,1.53927,1.53907,1.53918,365500003.0
2005-12-06 23:32:00,1.53913,1.5392,1.5389,1.53898,448800000.0
2005-12-06 23:33:00,1.53917,1.53917,1.53904,1.53905,225400004.0
2005-12-06 23:34:00,1.53908,1.53915,1.539,1.5391,187100002.0
2005-12-06 23:35:00,1.5391,1.5391,1.539,1.539,103000000.0
2005-12-06 23:36:00,1.53896,1.53911,1.53893,1.53909,205400001.0
2005-12-06 23:37:00,1.53906,1.53919,1.53897,1.53905,274799999.0
2005-12-06 23:38:00,1.53905,1.5391,1.53886,1.53886,241000000.0
2005-12-06 23:39:00,1.53898,1.53908,1.53886,1.53906,383299997.0
2005-12-06 23:40:00,1.53905,1.53905,1.53885,1.5389,64400000.0
2005-12-06 23:41:00,1.53903,1.53911,1.53896,1.53898,361499999.0
2005-12-06 23:42:00,1.53929,1.54011,1.53929,1.53989,354699998.0
2005-12-06 23:43:00,1.53976,1.53986,1.5397,1.53977,85600000.0
2005-12-06 23:44:00,1.53952,1.53974,1.53952,1.53968,240199998.0
2005-12-06 23:45:00,1.53963,1.53969,1.53953,1.53962,63000000.0
2005-12-06 23:46:00,1.53945,1.53958,1.53938,1.53949,107100002.0
2005-12-06 23:47:00,1.53947,1.53947,1.53935,1.53935,143400001.0
2005-12-06 23:48:00,1.53926,1.53938,1.53921,1.53931,225200003.0
2005-12-06 23:49:00,1.53925,1.53933,1.53903,1.53927,233400001.0
2005-12-06 23:50:00,1.53951,1.53975,1.53945,1.53975,218600005.0
2005-12-06 23:51:00,1.53968,1.53971,1.53957,1.53957,295100000.0
2005-12-06 23:52:00,1.53957,1.53971,1.53935,1.53958,111900000.0
2005-12-06 23:53:00,1.53942,1.5397,1.53924,1.5396,290900003.0
2005-12-06 23:54:00,1.5397,1.53975,1.53939,1.53939,185200002.0
2005-12-06 23:55:00,1.53966,1.53966,1.53947,1.53947,99000000.0
2005-12-06 23:56:00,1.53943,1.53964,1.53933,1.53939,486399999.0
2005-12-06 23:57:00,1.53944,1.5395,1.53933,1.53948,252699999.0
2005-12-06 23:58:00,1.53935,1.53952,1.53933,1.53937,436500005.0
2005-12-06 23:59:00,1.53932,1.53945,1.53932,1.53945,103100001.0
2005-12-07 00:00:00,1.53945,1.53945,1.5394,1.5394,105400002.0
2005-12-07 00:01:00,1.53945,1.53945,1.53915,1.53926,303899995.0
2005-12-07 00:02:00,1.53919,1.5395,1.53905,1.53925,402900002.0
2005-12-07 00:03:00,1.53875,1.5393,1.53872,1.53918,318899997.0
2005-12-07 00:04:00,1.5388,1.53931,1.53878,1.53918,383900009.0
2005-12-07 00:05:00,1.53917,1.53931,1.53899,1.53921,406900002.0
2005-12-07 00:06:00,1.5392,1.53936,1.53896,1.53928,396600002.0
2005-12-07 00:07:00,1.53917,1.53928,1.53891,1.53918,336099999.0
2005-12-07 00:08:00,1.53884,1.53937,1.53884,1.53915,418500000.0
2005-12-07 00:09:00,1.53947,1.53947,1.53902,1.53915,322499999.0
2005-12-07 00:10:00,1.53908,1.53936,1.53905,1.53922,366199995.0
2005-12-07 00:11:00,1.53916,1.5395,1.53895,1.5393,567600003.0
2005-12-07 00:12:00,1.53917,1.5394,1.53889,1.5389,273900003.0
2005-12-07 00:13:00,1.5392,1.53945,1.53893,1.53911,392600003.0
2005-12-07 00:14:00,1.53916,1.53937,1.5389,1.53902,358599994.0
2005-12-07 00:15:00,1.53942,1.53953,1.53905,1.53917,312899996.0
2005-12-07 00:16:00,1.53922,1.53946,1.53904,1.53931,464699993.0
2005-12-07 00:17:00,1.53923,1.53954,1.53913,1.53934,343200002.0
2005-12-07 00:18:00,1.53901,1.53961,1.53901,1.53961,278599999.0
2005-12-07 00:19:00,1.53938,1.53958,1.53918,1.5394,351000004.0
2005-12-07 00:20:00,1.53908,1.53945,1.53886,1.53909,420100000.0
2005-12-07 00:21:00,1.53947,1.5395,1.53901,1.53902,186900000.0
2005-12-07 00:22:00,1.53927,1.53933,1.53907,1.53933,254500002.0
2005-12-07 00:23:00,1.53903,1.53947,1.53903,1.53909,354099998.0
2005-12-07 00:24:00,1.53888,1.53936,1.53875,1.53906,289900003.0
2005-12-07 00:25:00,1.5391,1.53935,1.53899,1.53921,214700000.0
2005-12-07 00:26:00,1.53917,1.53931,1.53907,1.53907,372899998.0
2005-12-07 00:27:00,1.53908,1.53923,1.53896,1.53917,400700000.0
2005-12-07 00:28:00,1.5394,1.5394,1.53913,1.53913,162800000.0
2005-12-07 00:29:00,1.5392,1.5393,1.5392,1.5393,67100000.0
2005-12-07 00:30:00,1.53928,1.53935,1.53915,1.5393,186199997.0
2005-12-07 00:31:00,1.5393,1.53938,1.53919,1.53919,174500004.0
2005-12-07 00:32:00,1.5393,1.53934,1.53919,1.53919,65799999.0
2005-12-07 00:33:00,1.53937,1.5394,1.53923,1.53923,350100005.0
2005-12-07 00:34:00,1.5393,1.53938,1.53917,1.53922,345600006.0
2005-12-07 00:35:00,1.5392,1.5393,1.5392,1.5393,36000000.0
2005-12-07 00:36:00,1.5393,1.53935,1.5393,1.53935,16100000.0
2005-12-07 00:37:00,1.53935,1.53935,1.5393,1.5393,49700002.0
2005-12-07 00:38:00,1.53926,1.53933,1.53926,1.53933,6200000.0
2005-12-07 00:39:00,1.5393,1.5393,1.5392,1.5392,86200001.0
2005-12-07 00:40:00,1.53929,1.53935,1.53921,1.5393,143800000.0
2005-12-07 00:41:00,1.53928,1.53935,1.53922,1.5393,115800002.0
2005-12-07 00:42:00,1.5393,1.53935,1.53916,1.53916,199499997.0
2005-12-07 00:43:00,1.5393,1.53935,1.53909,1.53927,293199996.0
2005-12-07 00:44:00,1.53914,1.53938,1.53914,1.5393,231599999.0
2005-12-07 00:45:00,1.53916,1.53928,1.53905,1.53917,191599997.0
2005-12-07 00:46:00,1.53915,1.53925,1.53902,1.53909,208700000.0
2005-12-07 00:47:00,1.53919,1.53925,1.53915,1.53922,109399996.0
2005-12-07 00:48:00,1.53925,1.53927,1.5391,1.5391,259300001.0
2005-12-07 00:49:00,1.53912,1.53925,1.53911,1.5392,174900000.0
2005-12-07 00:50:00,1.5392,1.53925,1.53902,1.53918,294800000.0
2005-12-07 00:51:00,1.5391,1.53925,1.5389,1.53915,253500002.0
2005-12-07 00:52:00,1.53917,1.53925,1.539,1.53925,214700003.0
2005-12-07 00:53:00,1.53917,1.53925,1.53902,1.53918,241199999.0
2005-12-07 00:54:00,1.53922,1.53922,1.53899,1.53905,220599999.0
2005-12-07 00:55:00,1.53911,1.53927,1.53901,1.5392,394400002.0
2005-12-07 00:56:00,1.53915,1.5392,1.539,1.53909,213199996.0
2005-12-07 00:57:00,1.53892,1.53922,1.53892,1.53909,389500002.0
2005-12-07 00:58:00,1.5391,1.53922,1.53891,1.53909,215500002.0
2005-12-07 00:59:00,1.53895,1.53923,1.53895,1.53923,140499999.0
2005-12-07 01:00:00,1.53908,1.5392,1.53898,1.53906,202000003.0
2005-12-07 01:01:00,1.53908,1.53927,1.53901,1.53905,272000000.0
2005-12-07 01:02:00,1.539,1.53915,1.53899,1.53915,139900002.0
2005-12-07 01:03:00,1.53905,1.5392,1.53886,1.53906,243900001.0
2005-12-07 01:04:00,1.53918,1.53918,1.53894,1.5391,442400004.0
2005-12-07 01:05:00,1.539,1.53915,1.53891,1.53907,299900000.0
2005-12-07 01:06:00,1.53912,1.53915,1.53892,1.53892,258700005.0
2005-12-07 01:07:00,1.5391,1.53918,1.53898,1.5391,246899999.0
2005-12-07 01:08:00,1.5391,1.53912,1.53896,1.53903,183800003.0
2005-12-07 01:09:00,1.53908,1.53915,1.53898,1.53915,223500001.0
2005-12-07 01:10:00,1.53909,1.53915,1.539,1.5391,204799996.0
2005-12-07 01:11:00,1.53908,1.53929,1.53896,1.53896,193100004.0
2005-12-07 01:12:00,1.53903,1.53907,1.53885,1.53894,206700000.0
2005-12-07 01:13:00,1.539,1.53903,1.53872,1.53872,178700000.0
2005-12-07 01:14:00,1.5389,1.53907,1.5389,1.53905,314200001.0
2005-12-07 01:15:00,1.53898,1.53905,1.53888,1.539,121000001.0
2005-12-07 01:16:00,1.53897,1.53902,1.53882,1.53885,115100001.0
2005-12-07 01:17:00,1.53898,1.53918,1.53865,1.53892,309700000.0
2005-12-07 01:18:00,1.53912,1.53922,1.53902,1.53902,301700002.0
2005-12-07 01:19:00,1.53908,1.53915,1.53892,1.5391,289000003.0
2005-12-07 01:20:00,1.53907,1.53915,1.53899,1.53915,237099998.0
2005-12-07 01:21:00,1.53915,1.53915,1.539,1.539,159799997.0
2005-12-07 01:22:00,1.53915,1.53915,1.5391,1.5391,116500000.0
2005-12-07 01:23:00,1.53909,1.5392,1.53898,1.53912,210700001.0
2005-12-07 01:24:00,1.53907,1.53914,1.53895,1.53903,161500002.0
2005-12-07 01:25:00,1.539,1.539,1.5388,1.5388,27200000.0
2005-12-07 01:26:00,1.53915,1.53921,1.53915,1.53921,41400000.0
2005-12-07 01:27:00,1.539,1.5392,1.539,1.5392,350800006.0
2005-12-07 01:28:00,1.5392,1.53925,1.5391,1.53918,202499996.0
2005-12-07 01:29:00,1.53907,1.5392,1.539,1.53915,128100001.0
2005-12-07 01:30:00,1.53921,1.53923,1.53904,1.53923,375199994.0
2005-12-07 01:31:00,1.53921,1.53926,1.53907,1.53907,362500004.0
2005-12-07 01:32:00,1.53916,1.53923,1.53897,1.53915,405099996.0
2005-12-07 01:33:00,1.53914,1.53922,1.53904,1.53908,136899998.0
2005-12-07 01:34:00,1.53902,1.53921,1.53882,1.53908,348400001.0
2005-12-07 01:35:00,1.53905,1.53905,1.5389,1.5389,26200000.0
2005-12-07 01:36:00,1.53917,1.53917,1.53899,1.53909,211599998.0
2005-12-07 01:37:00,1.53893,1.5391,1.53893,1.53899,450800002.0
2005-12-07 01:38:00,1.53907,1.53915,1.53893,1.53909,390299996.0
2005-12-07 01:39:00,1.53903,1.53917,1.53896,1.53896,207299999.0
2005-12-07 01:40:00,1.53912,1.53932,1.53898,1.53903,309300003.0
2005-12-07 01:41:00,1.53904,1.53912,1.53888,1.53907,193200005.0
2005-12-07 01:42:00,1.5391,1.53918,1.53902,1.53904,198400000.0
2005-12-07 01:43:00,1.53905,1.53913,1.53893,1.53902,201300000.0
2005-12-07 01:44:00,1.53893,1.53909,1.53891,1.53892,159400002.0
2005-12-07 01:45:00,1.53895,1.53914,1.53895,1.53902,227900003.0
2005-12-07 01:46:00,1.53901,1.53931,1.539,1.53931,397500004.0
2005-12-07 01:47:00,1.53913,1.53921,1.53904,1.53917,195800003.0
2005-12-07 01:48:00,1.53915,1.53923,1.53901,1.5391,156399999.0
2005-12-07 01:49:00,1.53892,1.53912,1.53892,1.53902,282599999.0
2005-12-07 01:50:00,1.53908,1.53915,1.53897,1.53907,73900001.0
2005-12-07 01:51:00,1.53913,1.53917,1.53903,1.53915,143199999.0
2005-12-07 01:52:00,1.53929,1.53929,1.5391,1.53913,162900000.0
2005-12-07 01:53:00,1.53918,1.53938,1.53911,1.53929,193500001.0
2005-12-07 01:54:00,1.53925,1.53938,1.53917,1.53918,295600002.0
2005-12-07 01:55:00,1.53918,1.5393,1.53903,1.53912,365800003.0
2005-12-07 01:56:00,1.53924,1.53936,1.53917,1.53932,114399999.0
2005-12-07 01:57:00,1.53932,1.53945,1.53932,1.53945,51899999.0
2005-12-07 01:58:00,1.5394,1.53945,1.53921,1.53937,171900001.0
2005-12-07 01:59:00,1.53938,1.53945,1.53925,1.53937,149399999.0
2005-12-07 02:00:00,1.53937,1.53945,1.53913,1.53935,211600002.0
2005-12-07 02:01:00,1.5394,1.53945,1.53931,1.53938,163000001.0
2005-12-07 02:02:00,1.53926,1.53943,1.53909,1.53927,312499998.0
2005-12-07 02:03:00,1.53916,1.53935,1.53916,1.53935,409500004.0
2005-12-07 02:04:00,1.53935,1.53935,1.53915,1.53935,451000000.0
2005-12-07 02:05:00,1.53934,1.53943,1.53916,1.53916,218099999.0
2005-12-07 02:06:00,1.5394,1.53945,1.5393,1.53938,146800002.0
2005-12-07 02:07:00,1.5394,1.53948,1.53924,1.53944,448400005.0
2005-12-07 02:08:00,1.53936,1.53945,1.53908,1.5393,221999997.0
2005-12-07 02:09:00,1.53934,1.53945,1.53928,1.5394,150999999.0
2005-12-07 02:10:00,1.5394,1.5394,1.5393,1.5393,55300000.0
2005-12-07 02:11:00,1.5394,1.5394,1.53914,1.5392,317500000.0
2005-12-07 02:12:00,1.53945,1.53955,1.53936,1.53944,111100002.0
2005-12-07 02:13:00,1.53948,1.53958,1.53943,1.53952,133499999.0
2005-12-07 02:14:00,1.5394,1.53955,1.53936,1.53955,235999996.0
2005-12-07 02:15:00,1.53943,1.53958,1.53934,1.53947,222100002.0
2005-12-07 02:16:00,1.5396,1.53965,1.5394,1.53947,298599998.0
2005-12-07 02:17:00,1.53948,1.5396,1.53934,1.53934,382900001.0
2005-12-07 02:18:00,1.5395,1.5395,1.5394,1.5394,179000000.0
2005-12-07 02:19:00,1.53946,1.53955,1.5394,1.5394,81400000.0
2005-12-07 02:20:00,1.53925,1.53945,1.53925,1.53926,274899999.0
2005-12-07 02:21:00,1.5394,1.53947,1.53927,1.53936,399000006.0
2005-12-07 02:22:00,1.5394,1.53947,1.5393,1.53931,416100001.0
2005-12-07 02:23:00,1.53942,1.53954,1.53931,1.53936,294900002.0
2005-12-07 02:24:00,1.53943,1.53948,1.5392,1.53943,304300000.0
2005-12-07 02:25:00,1.53945,1.53945,1.53936,1.53936,22500000.0
2005-12-07 02:26:00,1.5393,1.5394,1.5393,1.5394,96699998.0
2005-12-07 02:27:00,1.53945,1.53945,1.5392,1.5392,101199999.0
2005-12-07 02:28:00,1.53918,1.5394,1.53908,1.53925,483299999.0
2005-12-07 02:29:00,1.53923,1.53963,1.53923,1.53963,344400000.0
2005-12-07 02:30:00,1.53937,1.53966,1.53937,1.5396,280100005.0
2005-12-07 02:31:00,1.53948,1.53959,1.53936,1.53955,391199997.0
2005-12-07 02:32:00,1.5394,1.53955,1.53931,1.53942,336199997.0
2005-12-07 02:33:00,1.5395,1.5395,1.5394,1.5394,70299998.0
2005-12-07 02:34:00,1.53951,1.53951,1.53937,1.53944,127500001.0
2005-12-07 02:35:00,1.5394,1.53945,1.53916,1.53932,490400000.0
2005-12-07 02:36:00,1.53929,1.53944,1.53909,1.53909,200999999.0
2005-12-07 02:37:00,1.53925,1.53938,1.53912,1.53924,171299998.0
2005-12-07 02:38:00,1.53933,1.53945,1.53918,1.53922,317500002.0
2005-12-07 02:39:00,1.5392,1.5393,1.5392,1.5393,42500000.0
2005-12-07 02:40:00,1.53924,1.53932,1.53908,1.53931,289999998.0
2005-12-07 02:41:00,1.53916,1.53935,1.53912,1.53912,376600000.0
2005-12-07 02:42:00,1.5393,1.53935,1.5392,1.53925,350200000.0
2005-12-07 02:43:00,1.53931,1.53931,1.53925,1.53925,107000002.0
2005-12-07 02:44:00,1.53914,1.5393,1.53907,1.53917,323599998.0
2005-12-07 02:45:00,1.53917,1.53931,1.53917,1.53931,133400002.0
2005-12-07 02:46:00,1.53928,1.53928,1.53906,1.53906,65799999.0
2005-12-07 02:47:00,1.53925,1.53942,1.53911,1.53932,339800004.0
2005-12-07 02:48:00,1.53938,1.53941,1.53925,1.53931,130899998.0
2005-12-07 02:49:00,1.53926,1.53938,1.53926,1.53938,32000000.0
2005-12-07 02:50:00,1.53932,1.53945,1.53932,1.53945,86999999.0
2005-12-07 02:51:00,1.53938,1.53938,1.53914,1.53915,192599999.0
2005-12-07 02:52:00,1.5392,1.53925,1.53908,1.53912,223999999.0
2005-12-07 02:53:00,1.53918,1.53925,1.53904,1.5392,212500002.0
2005-12-07 02:54:00,1.53917,1.53931,1.53917,1.53931,77500001.0
2005-12-07 02:55:00,1.53936,1.53936,1.53914,1.53927,436900003.0
2005-12-07 02:56:00,1.53918,1.5393,1.5391,1.53925,159399999.0
2005-12-07 02:57:00,1.53927,1.53935,1.53907,1.5393,126100000.0
2005-12-07 02:58:00,1.5392,1.53933,1.53914,1.53927,266000003.0
2005-12-07 02:59:00,1.53932,1.53942,1.53924,1.53927,300199996.0
2005-12-07 03:00:00,1.5394,1.5394,1.5393,1.5393,65499998.0
2005-12-07 03:01:00,1.53937,1.53945,1.53924,1.5393,577500000.0
2005-12-07 03:02:00,1.53933,1.53942,1.53905,1.53905,316899999.0
2005-12-07 03:03:00,1.53936,1.53945,1.53924,1.53935,80000000.0
2005-12-07 03:04:00,1.53936,1.53936,1.53917,1.53917,33600000.0
2005-12-07 03:05:00,1.5393,1.5393,1.5392,1.5392,36699999.0
2005-12-07 03:06:00,1.5393,1.53935,1.5393,1.53935,52700000.0
2005-12-07 03:07:00,1.53921,1.53952,1.53921,1.53951,173700002.0
2005-12-07 03:08:00,1.53952,1.5396,1.53943,1.53943,238700004.0
2005-12-07 03:09:00,1.53938,1.5395,1.53933,1.53939,165300004.0
2005-12-07 03:10:00,1.53936,1.53955,1.53928,1.53947,210999997.0
2005-12-07 03:11:00,1.53936,1.53955,1.53934,1.53945,129599999.0
2005-12-07 03:12:00,1.53938,1.53957,1.53926,1.53957,286199997.0
2005-12-07 03:13:00,1.53949,1.5396,1.53937,1.53943,452400001.0
2005-12-07 03:14:00,1.53945,1.53958,1.53932,1.5395,246400000.0
2005-12-07 03:15:00,1.53936,1.53948,1.53936,1.53948,65400000.0
2005-12-07 03:16:00,1.53943,1.53965,1.53932,1.5395,215400001.0
2005-12-07 03:17:00,1.53949,1.53963,1.53939,1.53939,382300001.0
2005-12-07 03:18:00,1.53959,1.53959,1.5394,1.53945,371600005.0
2005-12-07 03:19:00,1.53958,1.53963,1.53941,1.53941,197199999.0
2005-12-07 03:20:00,1.53938,1.53962,1.53938,1.53962,228800001.0
2005-12-07 03:21:00,1.53949,1.53967,1.53945,1.53963,216599999.0
2005-12-07 03:22:00,1.5396,1.53965,1.5396,1.53965,67000000.0
2005-12-07 03:23:00,1.53957,1.53957,1.53931,1.53931,156599999.0
2005-12-07 03:24:00,1.53952,1.5396,1.5394,1.53949,179400000.0
2005-12-07 03:25:00,1.53946,1.53961,1.53944,1.53961,197799999.0
2005-12-07 03:26:00,1.53945,1.53958,1.53945,1.53958,55900002.0
2005-12-07 03:27:00,1.5395,1.5396,1.5395,1.5396,72900002.0
2005-12-07 03:28:00,1.53959,1.53965,1.53956,1.53963,172699999.0
2005-12-07 03:29:00,1.53951,1.53964,1.53942,1.53953,192399999.0
2005-12-07 03:30:00,1.53958,1.53958,1.53946,1.53946,25300000.0
2005-12-07 03:31:00,1.53967,1.53972,1.53952,1.53962,263800002.0
2005-12-07 03:32:00,1.53939,1.53968,1.53939,1.53965,295300001.0
2005-12-07 03:33:00,1.53958,1.53965,1.5394,1.53963,169300000.0
2005-12-07 03:34:00,1.53965,1.53965,1.53942,1.53957,506399999.0
2005-12-07 03:35:00,1.5396,1.5396,1.5395,1.5395,33500000.0
2005-12-07 03:36:00,1.53958,1.53965,1.53952,1.5396,60400000.0
2005-12-07 03:37:00,1.53943,1.53965,1.53942,1.5396,228400002.0
2005-12-07 03:38:00,1.53958,1.53965,1.53952,1.5396,36699999.0
2005-12-07 03:39:00,1.53956,1.5397,1.53952,1.53954,215399997.0
2005-12-07 03:40:00,1.53955,1.53966,1.5394,1.53963,244500001.0
2005-12-07 03:41:00,1.53959,1.53962,1.53941,1.5395,228000001.0
2005-12-07 03:42:00,1.53958,1.53958,1.53936,1.53942,238599999.0
2005-12-07 03:43:00,1.53951,1.53961,1.5394,1.5394,335000000.0
2005-12-07 03:44:00,1.53962,1.53963,1.53941,1.53963,274099996.0
2005-12-07 03:45:00,1.53963,1.53963,1.53941,1.53948,554499998.0
2005-12-07 03:46:00,1.53947,1.53959,1.53939,1.53957,340099999.0
2005-12-07 03:47:00,1.53941,1.53959,1.53934,1.53952,228500002.0
2005-12-07 03:48:00,1.53957,1.53965,1.53942,1.53955,187000005.0
2005-12-07 03:49:00,1.53942,1.5396,1.53942,1.5396,56800000.0
2005-12-07 03:50:00,1.53951,1.53965,1.53951,1.53953,350899997.0
2005-12-07 03:51:00,1.53965,1.53967,1.53947,1.53958,272099999.0
2005-12-07 03:52:00,1.53941,1.53953,1.53932,1.53932,190799999.0
2005-12-07 03:53:00,1.53953,1.53962,1.53921,1.53955,381700001.0
2005-12-07 03:54:00,1.53948,1.53961,1.53948,1.53954,159900003.0
2005-12-07 03:55:00,1.53936,1.53953,1.53936,1.53953,73400000.0
2005-12-07 03:56:00,1.53955,1.53965,1.53942,1.53951,291999999.0
2005-12-07 03:57:00,1.53952,1.53965,1.53927,1.53942,412699998.0
2005-12-07 03:58:00,1.53934,1.53952,1.53915,1.53927,434300000.0
2005-12-07 03:59:00,1.53909,1.5393,1.53909,1.53923,282000000.0
2005-12-07 04:00:00,1.53912,1.53936,1.53912,1.5392,256400000.0
2005-12-07 04:01:00,1.53917,1.53934,1.53909,1.53919,324900001.0
2005-12-07 04:02:00,1.53921,1.53933,1.53913,1.53926,172499997.0
2005-12-07 04:03:00,1.53908,1.53929,1.53898,1.5391,395799999.0
2005-12-07 04:04:00,1.53917,1.53938,1.5391,1.53936,322299993.0
2005-12-07 04:05:00,1.5393,1.53932,1.53912,1.53921,256500002.0
2005-12-07 04:06:00,1.53904,1.53921,1.539,1.53915,341699998.0
2005-12-07 04:07:00,1.53909,1.53912,1.5389,1.53903,401300004.0
2005-12-07 04:08:00,1.539,1.53905,1.53882,1.53897,279500000.0
2005-12-07 04:09:00,1.53869,1.53907,1.53869,1.53905,186900003.0
2005-12-07 04:10:00,1.5391,1.53915,1.53899,1.53908,146900002.0
2005-12-07 04:11:00,1.5391,1.53915,1.5389,1.5389,332899998.0
2005-12-07 04:12:00,1.5391,1.5391,1.539,1.539,40600000.0
2005-12-07 04:13:00,1.5389,1.53905,1.5389,1.53905,29500000.0
2005-12-07 04:14:00,1.53912,1.53912,1.53892,1.53893,221499998.0
2005-12-07 04:15:00,1.53915,1.53915,1.5391,1.5391,78099999.0
2005-12-07 04:16:00,1.53903,1.53917,1.53891,1.5391,395399998.0
2005-12-07 04:17:00,1.539,1.5391,1.539,1.5391,68700001.0
2005-12-07 04:18:00,1.53912,1.53922,1.53903,1.53913,346400007.0
2005-12-07 04:19:00,1.53892,1.53917,1.53892,1.53907,215700001.0
2005-12-07 04:20:00,1.539,1.53912,1.53885,1.539,69300000.0
2005-12-07 04:21:00,1.53915,1.53917,1.53899,1.53906,372900000.0
2005-12-07 04:22:00,1.53904,1.53904,1.53879,1.53885,273999997.0
2005-12-07 04:23:00,1.53895,1.53905,1.53882,1.539,275600001.0
2005-12-07 04:24:00,1.539,1.53905,1.53885,1.53892,211000001.0
2005-12-07 04:25:00,1.53897,1.53905,1.53876,1.53897,303100003.0
2005-12-07 04:26:00,1.53907,1.53913,1.53894,1.53905,397400004.0
2005-12-07 04:27:00,1.5391,1.53915,1.5391,1.53915,84400001.0
2005-12-07 04:28:00,1.53897,1.53915,1.53897,1.53915,59100000.0
2005-12-07 04:29:00,1.53898,1.5391,1.53892,1.53905,107899998.0
2005-12-07 04:30:00,1.53888,1.5391,1.53888,1.5391,45700001.0
2005-12-07 04:31:00,1.53918,1.53922,1.53901,1.53912,289400000.0
2005-12-07 04:32:00,1.53901,1.53915,1.53901,1.53915,135800000.0
2005-12-07 04:33:00,1.53916,1.53923,1.53895,1.53915,245500001.0
2005-12-07 04:34:00,1.53911,1.53917,1.539,1.53902,309600003.0
2005-12-07 04:35:00,1.53905,1.53921,1.53901,1.53911,316900004.0
2005-12-07 04:36:00,1.5391,1.53915,1.5391,1.53915,51599998.0
2005-12-07 04:37:00,1.53917,1.53917,1.53894,1.53896,389900005.0
2005-12-07 04:38:00,1.53899,1.53913,1.53899,1.53907,239199998.0
2005-12-07 04:39:00,1.53896,1.53913,1.53883,1.539,316400000.0
2005-12-07 04:40:00,1.53915,1.53915,1.53896,1.53896,191899998.0
2005-12-07 04:41:00,1.5391,1.5391,1.53891,1.53891,81600000.0
2005-12-07 04:42:00,1.539,1.53915,1.539,1.5391,354899997.0
2005-12-07 04:43:00,1.53906,1.53917,1.53895,1.53896,180899999.0
2005-12-07 04:44:00,1.53906,1.53914,1.53893,1.53905,348800002.0
2005-12-07 04:45:00,1.53883,1.5391,1.53883,1.53903,269200000.0
2005-12-07 04:46:00,1.53903,1.53908,1.53895,1.53906,79900001.0
2005-12-07 04:47:00,1.53894,1.53907,1.53883,1.53903,189000000.0
2005-12-07 04:48:00,1.53908,1.53913,1.53895,1.53895,196999996.0
2005-12-07 04:49:00,1.53914,1.53914,1.53887,1.53891,365400001.0
2005-12-07 04:50:00,1.53883,1.539,1.53871,1.53883,141399999.0
2005-12-07 04:51:00,1.539,1.539,1.5389,1.5389,53499999.0
2005-12-07 04:52:00,1.53901,1.53913,1.53887,1.53904,303599996.0
2005-12-07 04:53:00,1.53888,1.53908,1.53882,1.53902,231900003.0
2005-12-07 04:54:00,1.539,1.539,1.53877,1.53884,215699999.0
2005-12-07 04:55:00,1.53895,1.539,1.53882,1.53888,103900004.0
2005-12-07 04:56:00,1.539,1.539,1.5389,1.5389,68699999.0
2005-12-07 04:57:00,1.5389,1.53905,1.53884,1.53905,273400000.0
2005-12-07 04:58:00,1.53894,1.53905,1.53884,1.539,422000001.0
2005-12-07 04:59:00,1.539,1.539,1.5389,1.5389,67100000.0
2005-12-07 05:00:00,1.539,1.53905,1.53882,1.53884,360699998.0
2005-12-07 05:01:00,1.5389,1.53892,1.5388,1.5389,211200002.0
2005-12-07 05:02:00,1.53869,1.53895,1.53869,1.5389,325199996.0
2005-12-07 05:03:00,1.53884,1.53892,1.53869,1.53879,199900004.0
2005-12-07 05:04:00,1.53879,1.53885,1.53864,1.53877,126900000.0
2005-12-07 05:05:00,1.5388,1.53891,1.53872,1.53878,108800000.0
2005-12-07 05:06:00,1.53888,1.53895,1.53881,1.5389,91700000.0
2005-12-07 05:07:00,1.53888,1.53895,1.53881,1.53892,346400004.0
2005-12-07 05:08:00,1.53882,1.53895,1.53876,1.53881,473299998.0
2005-12-07 05:09:00,1.53884,1.53884,1.53869,1.5387,184600001.0
2005-12-07 05:10:00,1.53877,1.53883,1.53864,1.53883,256500001.0
2005-12-07 05:11:00,1.53885,1.53885,1.5386,1.5386,197200000.0
2005-12-07 05:12:00,1.53878,1.53893,1.53865,1.53884,317300000.0
2005-12-07 05:13:00,1.53888,1.53895,1.5388,1.5389,306699998.0
2005-12-07 05:14:00,1.53881,1.53897,1.53881,1.5389,231500002.0
2005-12-07 05:15:00,1.53887,1.53887,1.53875,1.53875,68000002.0
2005-12-07 05:16:00,1.53875,1.5389,1.53875,1.5389,93199998.0
2005-12-07 05:17:00,1.53895,1.53895,1.53882,1.53882,65200001.0
2005-12-07 05:18:00,1.53888,1.539,1.53879,1.53888,294600001.0
2005-12-07 05:19:00,1.53888,1.5389,1.53869,1.53877,390799997.0
2005-12-07 05:20:00,1.53884,1.53888,1.53872,1.53888,156399999.0
2005-12-07 05:21:00,1.53877,1.5389,1.53861,1.5388,354599993.0
2005-12-07 05:22:00,1.53882,1.53895,1.53879,1.5389,264299999.0
2005-12-07 05:23:00,1.5389,1.5389,1.53868,1.5388,251900000.0
2005-12-07 05:24:00,1.53876,1.53889,1.53854,1.53877,379800000.0
2005-12-07 05:25:00,1.53884,1.53888,1.53864,1.53871,274099999.0
2005-12-07 05:26:00,1.53881,1.53898,1.53881,1.53898,45600000.0
2005-12-07 05:27:00,1.53892,1.53905,1.53876,1.53886,447499998.0
2005-12-07 05:28:00,1.53902,1.5391,1.53897,1.53906,155299998.0
2005-12-07 05:29:00,1.53892,1.53905,1.53892,1.53905,82400001.0
2005-12-07 05:30:00,1.539,1.539,1.5389,1.5389,27200000.0
2005-12-07 05:31:00,1.53905,1.53905,1.539,1.539,43599999.0
2005-12-07 05:32:00,1.5389,1.53905,1.53889,1.539,328400004.0
2005-12-07 05:33:00,1.53892,1.53907,1.53878,1.539,229300001.0
2005-12-07 05:34:00,1.53898,1.53902,1.53882,1.53884,440000002.0
2005-12-07 05:35:00,1.5389,1.5389,1.5388,1.5388,24800000.0
2005-12-07 05:36:00,1.53885,1.53897,1.53871,1.53887,204599999.0
2005-12-07 05:37:00,1.53895,1.53895,1.53868,1.53871,430199996.0
2005-12-07 05:38:00,1.53895,1.53897,1.53895,1.53897,41600000.0
2005-12-07 05:39:00,1.5389,1.53895,1.5387,1.53871,301200000.0
2005-12-07 05:40:00,1.53886,1.53895,1.53871,1.53885,161599997.0
2005-12-07 05:41:00,1.5389,1.53895,1.53882,1.53888,73500002.0
2005-12-07 05:42:00,1.5389,1.5389,1.53872,1.53872,81500002.0
2005-12-07 05:43:00,1.53875,1.53903,1.53875,1.53903,280099999.0
2005-12-07 05:44:00,1.53905,1.53905,1.53883,1.53883,78299998.0
2005-12-07 05:45:00,1.539,1.53905,1.53891,1.53891,236400001.0
2005-12-07 05:46:00,1.53901,1.53901,1.53882,1.53882,68600001.0
2005-12-07 05:47:00,1.53897,1.53902,1.53878,1.53886,258900002.0
2005-12-07 05:48:00,1.53896,1.53907,1.53887,1.53897,373700002.0
2005-12-07 05:49:00,1.539,1.53907,1.53874,1.53874,441699993.0
2005-12-07 05:50:00,1.53898,1.53905,1.53882,1.539,330200000.0
2005-12-07 05:51:00,1.53887,1.539,1.53876,1.53876,222099999.0
2005-12-07 05:52:00,1.53874,1.53895,1.53873,1.5389,322299999.0
2005-12-07 05:53:00,1.5389,1.53897,1.53873,1.53876,505200004.0
2005-12-07 05:54:00,1.5389,1.53897,1.53871,1.53871,248399999.0
2005-12-07 05:55:00,1.53874,1.53895,1.53874,1.5389,87599999.0
2005-12-07 05:56:00,1.539,1.539,1.53888,1.53894,128700003.0
2005-12-07 05:57:00,1.5388,1.53895,1.53876,1.53895,313800003.0
2005-12-07 05:58:00,1.53886,1.53897,1.53877,1.53895,422799995.0
2005-12-07 05:59:00,1.53899,1.53905,1.53888,1.539,247400000.0
2005-12-07 06:00:00,1.53888,1.53905,1.53879,1.53905,256900001.0
2005-12-07 06:01:00,1.53915,1.53952,1.53898,1.53898,486400004.0
2005-12-07 06:02:00,1.53892,1.53908,1.53892,1.53908,234299997.0
2005-12-07 06:03:00,1.539,1.53915,1.539,1.53915,285199997.0
2005-12-07 06:04:00,1.53905,1.53915,1.5389,1.5391,398700001.0
2005-12-07 06:05:00,1.5391,1.53917,1.539,1.539,369400004.0
2005-12-07 06:06:00,1.53908,1.53915,1.53897,1.5391,553800007.0
2005-12-07 06:07:00,1.53895,1.5391,1.53881,1.53904,329900002.0
2005-12-07 06:08:00,1.53887,1.53905,1.53875,1.53892,315099998.0
2005-12-07 06:09:00,1.53907,1.53913,1.53893,1.53906,298300000.0
2005-12-07 06:10:00,1.53898,1.5391,1.53884,1.53902,435100001.0
2005-12-07 06:11:00,1.53908,1.53922,1.53895,1.53903,391700000.0
2005-12-07 06:12:00,1.53894,1.53912,1.53881,1.53901,107000001.0
2005-12-07 06:13:00,1.5391,1.53912,1.539,1.53904,80099998.0
2005-12-07 06:14:00,1.539,1.53915,1.53891,1.53898,130900001.0
2005-12-07 06:15:00,1.53904,1.53915,1.53904,1.53915,208499998.0
2005-12-07 06:16:00,1.5391,1.5391,1.539,1.539,11300000.0
2005-12-07 06:17:00,1.53901,1.53915,1.53901,1.53915,135200002.0
2005-12-07 06:18:00,1.53908,1.53915,1.53894,1.5391,97200000.0
2005-12-07 06:19:00,1.5391,1.53915,1.53891,1.53891,301300002.0
2005-12-07 06:20:00,1.53907,1.53915,1.53894,1.5391,236799999.0
2005-12-07 06:21:00,1.5391,1.53915,1.5391,1.53915,24000000.0
2005-12-07 06:22:00,1.53915,1.53915,1.5389,1.5389,290699997.0
2005-12-07 06:23:00,1.53912,1.53915,1.53882,1.53898,365800006.0
2005-12-07 06:24:00,1.5391,1.5391,1.53886,1.539,174800003.0
2005-12-07 06:25:00,1.53902,1.53913,1.53895,1.53899,289900001.0
2005-12-07 06:26:00,1.5392,1.53927,1.53894,1.53917,199799997.0
2005-12-07 06:27:00,1.5392,1.53927,1.53908,1.53925,305899996.0
2005-12-07 06:28:00,1.53927,1.53927,1.53905,1.53906,410400000.0
2005-12-07 06:29:00,1.53916,1.53927,1.53909,1.5392,202200003.0
2005-12-07 06:30:00,1.53917,1.53917,1.53904,1.53904,49500000.0
2005-12-07 06:31:00,1.53913,1.53923,1.53907,1.53917,42900000.0
2005-12-07 06:32:00,1.5392,1.53925,1.53912,1.53912,321300000.0
2005-12-07 06:33:00,1.53917,1.5392,1.53904,1.5391,94600000.0
2005-12-07 06:34:00,1.53925,1.53925,1.53906,1.53918,244799998.0
2005-12-07 06:35:00,1.53918,1.53927,1.53908,1.5391,255700004.0
2005-12-07 06:36:00,1.53907,1.5392,1.53897,1.53912,98099999.0
2005-12-07 06:37:00,1.53925,1.53925,1.5392,1.5392,34300000.0
2005-12-07 06:38:00,1.53904,1.53923,1.53904,1.5392,257200001.0
2005-12-07 06:39:00,1.53902,1.5392,1.53895,1.5392,172499997.0
2005-12-07 06:40:00,1.53907,1.53925,1.53907,1.53917,433099998.0
2005-12-07 06:41:00,1.53925,1.53925,1.53903,1.53903,86300001.0
2005-12-07 06:42:00,1.5391,1.53925,1.5391,1.53925,268800002.0
2005-12-07 06:43:00,1.53917,1.53925,1.53902,1.5392,234900002.0
2005-12-07 06:44:00,1.5391,1.5392,1.53905,1.53913,222900001.0
2005-12-07 06:45:00,1.53923,1.53925,1.53902,1.53906,318899999.0
2005-12-07 06:46:00,1.5391,1.53925,1.53903,1.53915,160900001.0
2005-12-07 06:47:00,1.5392,1.5392,1.5391,1.5391,10400000.0
2005-12-07 06:48:00,1.53913,1.53925,1.53912,1.53915,194700003.0
2005-12-07 06:49:00,1.53916,1.53925,1.53906,1.53908,171599995.0
2005-12-07 06:50:00,1.53915,1.53925,1.53901,1.53915,329999996.0
2005-12-07 06:51:00,1.5391,1.5392,1.5391,1.5392,48899999.0
2005-12-07 06:52:00,1.53927,1.53943,1.53909,1.53935,197700004.0
2005-12-07 06:53:00,1.53942,1.53955,1.5394,1.5394,299699997.0
2005-12-07 06:54:00,1.53947,1.5396,1.53936,1.53936,290399999.0
2005-12-07 06:55:00,1.53938,1.53945,1.53925,1.53943,304300001.0
2005-12-07 06:56:00,1.5392,1.5394,1.5392,1.53925,220400000.0
2005-12-07 06:57:00,1.53934,1.53948,1.53926,1.5393,350900000.0
2005-12-07 06:58:00,1.5394,1.53945,1.5394,1.53945,77100000.0
2005-12-07 06:59:00,1.5394,1.53945,1.53931,1.53936,379500000.0
2005-12-07 07:00:00,1.53938,1.53945,1.53921,1.53935,284800001.0
2005-12-07 07:01:00,1.53912,1.53938,1.53906,1.53938,171899999.0
2005-12-07 07:02:00,1.53932,1.53945,1.53927,1.53934,243700001.0
2005-12-07 07:03:00,1.5393,1.5393,1.5392,1.5392,153400000.0
2005-12-07 07:04:00,1.53903,1.53942,1.53903,1.53942,475799996.0
2005-12-07 07:05:00,1.53935,1.53945,1.53924,1.53937,194200000.0
2005-12-07 07:06:00,1.5392,1.53935,1.5392,1.53935,39800000.0
2005-12-07 07:07:00,1.53925,1.53936,1.53925,1.53934,39000000.0
2005-12-07 07:08:00,1.5391,1.53925,1.5391,1.53925,32000000.0
2005-12-07 07:09:00,1.53919,1.53938,1.5391,1.53925,221199998.0
2005-12-07 07:10:00,1.53919,1.53924,1.53904,1.53912,114700001.0
2005-12-07 07:11:00,1.53918,1.53928,1.53905,1.53915,203400000.0
2005-12-07 07:12:00,1.53923,1.5394,1.5392,1.53937,197399999.0
2005-12-07 07:13:00,1.53932,1.53942,1.53917,1.53921,162699998.0
2005-12-07 07:14:00,1.53919,1.53941,1.53919,1.53941,68200000.0
2005-12-07 07:15:00,1.5394,1.53945,1.53921,1.53945,495300008.0
2005-12-07 07:16:00,1.53925,1.53943,1.53922,1.5393,191700002.0
2005-12-07 07:17:00,1.53939,1.53939,1.53924,1.53924,164500000.0
2005-12-07 07:18:00,1.53916,1.53935,1.53912,1.5393,205800003.0
2005-12-07 07:19:00,1.53914,1.53927,1.53914,1.53927,53500000.0
2005-12-07 07:20:00,1.53925,1.53934,1.53901,1.53901,266899998.0
2005-12-07 07:21:00,1.53892,1.53908,1.53892,1.53902,120800000.0
2005-12-07 07:22:00,1.53905,1.53917,1.5389,1.53911,273300000.0
2005-12-07 07:23:00,1.53911,1.53916,1.539,1.53904,135800000.0
2005-12-07 07:24:00,1.53916,1.53925,1.53904,1.53917,305199999.0
2005-12-07 07:25:00,1.53917,1.5392,1.53904,1.5391,393999998.0
2005-12-07 07:26:00,1.53925,1.53925,1.53892,1.53908,214100002.0
2005-12-07 07:27:00,1.53922,1.53927,1.53901,1.53911,337000003.0
2005-12-07 07:28:00,1.53921,1.53927,1.53905,1.53917,75399999.0
2005-12-07 07:29:00,1.53911,1.53925,1.53911,1.53922,211799998.0
2005-12-07 07:30:00,1.53911,1.53925,1.53911,1.53925,105400003.0
2005-12-07 07:31:00,1.53923,1.53923,1.53916,1.53916,47900002.0
2005-12-07 07:32:00,1.53925,1.53925,1.539,1.539,254199998.0
2005-12-07 07:33:00,1.5392,1.53925,1.53902,1.53918,268300005.0
2005-12-07 07:34:00,1.53921,1.53929,1.53912,1.53913,266199999.0
2005-12-07 07:35:00,1.5391,1.53931,1.5391,1.53927,309300002.0
2005-12-07 07:36:00,1.53912,1.53925,1.53912,1.53925,104699997.0
2005-12-07 07:37:00,1.53925,1.53925,1.5392,1.5392,57500002.0
2005-12-07 07:38:00,1.5391,1.5392,1.5391,1.5392,74300000.0
2005-12-07 07:39:00,1.53913,1.53921,1.53907,1.53914,130199997.0
2005-12-07 07:40:00,1.53904,1.53929,1.53902,1.53917,314500004.0
2005-12-07 07:41:00,1.53897,1.53915,1.5388,1.53915,476600005.0
2005-12-07 07:42:00,1.5391,1.53918,1.53895,1.53914,274199998.0
2005-12-07 07:43:00,1.539,1.53915,1.53894,1.53915,337299998.0
2005-12-07 07:44:00,1.5389,1.53909,1.5389,1.53894,223600000.0
2005-12-07 07:45:00,1.53903,1.53913,1.53896,1.5391,195400000.0
2005-12-07 07:46:00,1.53915,1.53915,1.53902,1.53902,30800000.0
2005-12-07 07:47:00,1.539,1.53915,1.53897,1.5391,196200003.0
2005-12-07 07:48:00,1.53909,1.53922,1.53906,1.53919,261900003.0
2005-12-07 07:49:00,1.5392,1.53925,1.53909,1.53913,200700003.0
2005-12-07 07:50:00,1.5391,1.5392,1.5391,1.5392,104600000.0
2005-12-07 07:51:00,1.53915,1.53922,1.53891,1.53905,354300002.0
2005-12-07 07:52:00,1.53902,1.53915,1.539,1.5391,147700000.0
2005-12-07 07:53:00,1.53908,1.53908,1.53895,1.53895,127699999.0
2005-12-07 07:54:00,1.539,1.53917,1.53881,1.53909,318099999.0
2005-12-07 07:55:00,1.53912,1.5392,1.53894,1.53907,280300002.0
2005-12-07 07:56:00,1.53906,1.53922,1.53901,1.53901,232600000.0
2005-12-07 07:57:00,1.53923,1.53929,1.53902,1.53913,241599998.0
2005-12-07 07:58:00,1.53898,1.53922,1.53897,1.53914,145700000.0
2005-12-07 07:59:00,1.53916,1.53931,1.5391,1.53922,277400003.0
2005-12-07 08:00:00,1.53896,1.53911,1.53896,1.53911,58400000.0
2005-12-07 08:01:00,1.53913,1.53941,1.53906,1.53933,616700010.0
2005-12-07 08:02:00,1.53941,1.53941,1.53906,1.53912,254800001.0
2005-12-07 08:03:00,1.53912,1.5393,1.53899,1.53929,209399997.0
2005-12-07 08:04:00,1.53909,1.5393,1.53906,1.53916,202600001.0
2005-12-07 08:05:00,1.5392,1.53925,1.5392,1.53925,64700002.0
2005-12-07 08:06:00,1.53907,1.53925,1.5389,1.5391,240000000.0
2005-12-07 08:07:00,1.53908,1.53921,1.53894,1.53917,565400002.0
2005-12-07 08:08:00,1.53915,1.53922,1.53906,1.53909,89600000.0
2005-12-07 08:09:00,1.5391,1.53938,1.5391,1.53938,312900005.0
2005-12-07 08:10:00,1.539,1.53939,1.539,1.53938,214900002.0
2005-12-07 08:11:00,1.53921,1.53941,1.53921,1.5393,297400000.0
2005-12-07 08:12:00,1.53904,1.5393,1.53904,1.53922,131000001.0
2005-12-07 08:13:00,1.53927,1.53935,1.53914,1.53926,413199999.0
2005-12-07 08:14:00,1.53912,1.53928,1.53895,1.5391,285200000.0
2005-12-07 08:15:00,1.5392,1.53939,1.53909,1.53931,304500000.0
2005-12-07 08:16:00,1.53921,1.53933,1.53909,1.53927,362100003.0
2005-12-07 08:17:00,1.53924,1.53924,1.53906,1.53906,106700000.0
2005-12-07 08:18:00,1.53926,1.53933,1.53926,1.53933,46300000.0
2005-12-07 08:19:00,1.53925,1.53934,1.53908,1.53926,168200001.0
2005-12-07 08:20:00,1.53928,1.5393,1.53913,1.53919,282900000.0
2005-12-07 08:21:00,1.5392,1.53939,1.53907,1.53934,432000000.0
2005-12-07 08:22:00,1.53927,1.5393,1.53913,1.53913,264999999.0
2005-12-07 08:23:00,1.53922,1.53935,1.53914,1.53918,272899999.0
2005-12-07 08:24:00,1.53918,1.53942,1.53915,1.53928,111900000.0
2005-12-07 08:25:00,1.5394,1.53949,1.53918,1.53919,282700001.0
2005-12-07 08:26:00,1.53932,1.5394,1.5392,1.53932,343700007.0
2005-12-07 08:27:00,1.53922,1.53943,1.53905,1.53934,227900001.0
2005-12-07 08:28:00,1.53932,1.53942,1.53924,1.53937,314799998.0
2005-12-07 08:29:00,1.53937,1.53961,1.53928,1.53941,377800006.0
2005-12-07 08:30:00,1.53954,1.53961,1.53947,1.53953,82800000.0
2005-12-07 08:31:00,1.53957,1.53967,1.5394,1.53945,432200000.0
2005-12-07 08:32:00,1.53944,1.53969,1.53944,1.53969,262499994.0
2005-12-07 08:33:00,1.53973,1.53973,1.53952,1.53952,289900000.0
2005-12-07 08:34:00,1.5395,1.53965,1.5395,1.53958,109300001.0
2005-12-07 08:35:00,1.53953,1.53953,1.53925,1.53929,216200004.0
2005-12-07 08:36:00,1.53942,1.5396,1.53942,1.5395,185799997.0
2005-12-07 08:37:00,1.53953,1.53963,1.53943,1.53956,362700002.0
2005-12-07 08:38:00,1.53937,1.5395,1.53937,1.53948,138400002.0
2005-12-07 08:39:00,1.53943,1.53958,1.53934,1.53939,137500002.0
2005-12-07 08:40:00,1.53943,1.53948,1.53922,1.53937,240699999.0
2005-12-07 08:41:00,1.5396,1.53969,1.53953,1.53955,423100007.0
2005-12-07 08:42:00,1.53948,1.53965,1.53942,1.5396,308499999.0
2005-12-07 08:43:00,1.53953,1.53969,1.53945,1.53969,257400002.0
2005-12-07 08:44:00,1.5396,1.53975,1.53948,1.53953,421500006.0
2005-12-07 08:45:00,1.53968,1.53975,1.53936,1.53961,385299995.0
2005-12-07 08:46:00,1.53953,1.53953,1.53937,1.53937,212500001.0
2005-12-07 08:47:00,1.53945,1.53967,1.5394,1.53967,339800004.0
2005-12-07 08:48:00,1.53949,1.53972,1.53935,1.53972,239600001.0
2005-12-07 08:49:00,1.53965,1.53973,1.53953,1.53959,257100003.0
2005-12-07 08:50:00,1.53961,1.53975,1.53953,1.53958,302300002.0
2005-12-07 08:51:00,1.53965,1.53967,1.5395,1.53954,111000000.0
2005-12-07 08:52:00,1.53972,1.53981,1.53958,1.53977,413600003.0
2005-12-07 08:53:00,1.53969,1.53969,1.5395,1.53954,239700002.0
2005-12-07 08:54:00,1.53955,1.53965,1.53942,1.53945,263800005.0
2005-12-07 08:55:00,1.53958,1.53965,1.53952,1.5396,57500000.0
2005-12-07 08:56:00,1.5396,1.5396,1.5395,1.5395,19300000.0
2005-12-07 08:57:00,1.53955,1.53971,1.53947,1.53962,353900003.0
2005-12-07 08:58:00,1.53944,1.53968,1.53944,1.53967,225400002.0
2005-12-07 08:59:00,1.5396,1.53965,1.53952,1.53958,53600000.0
2005-12-07 09:00:00,1.53943,1.53964,1.53943,1.53964,174200000.0
2005-12-07 09:01:00,1.53961,1.53972,1.5395,1.53955,105600000.0
2005-12-07 09:02:00,1.53952,1.53972,1.53952,1.53972,141899998.0
2005-12-07 09:03:00,1.5396,1.53984,1.5396,1.53966,335600006.0
2005-12-07 09:04:00,1.53958,1.53981,1.53958,1.53981,258000003.0
2005-12-07 09:05:00,1.53978,1.54,1.5397,1.5399,260900000.0
2005-12-07 09:06:00,1.54007,1.5401,1.5398,1.5398,362200000.0
2005-12-07 09:07:00,1.53995,1.53998,1.53978,1.53992,276400004.0
2005-12-07 09:08:00,1.53984,1.54,1.53975,1.53982,287499998.0
2005-12-07 09:09:00,1.5399,1.53995,1.53977,1.53979,264599998.0
2005-12-07 09:10:00,1.53994,1.54003,1.5399,1.5399,222799999.0
2005-12-07 09:11:00,1.53985,1.54007,1.53985,1.54001,165600001.0
2005-12-07 09:12:00,1.5399,1.54,1.5399,1.54,55900000.0
2005-12-07 09:13:00,1.53995,1.54005,1.53989,1.54005,148599997.0
2005-12-07 09:14:00,1.5399,1.5399,1.53967,1.53976,227900001.0
2005-12-07 09:15:00,1.53973,1.5399,1.53961,1.53973,348100000.0
2005-12-07 09:16:00,1.53964,1.53982,1.53962,1.5398,387700005.0
2005-12-07 09:17:00,1.5396,1.53975,1.53957,1.53957,433599998.0
2005-12-07 09:18:00,1.53968,1.53973,1.53966,1.53969,126400002.0
2005-12-07 09:19:00,1.5396,1.53975,1.53951,1.53975,150800000.0
2005-12-07 09:20:00,1.53957,1.53985,1.53933,1.53933,336500002.0
2005-12-07 09:21:00,1.53936,1.53953,1.53923,1.53944,279699996.0
2005-12-07 09:22:00,1.53937,1.53953,1.53937,1.53953,309800002.0
2005-12-07 09:23:00,1.53953,1.53953,1.53926,1.53947,285900002.0
2005-12-07 09:24:00,1.53944,1.53958,1.53934,1.53945,370399996.0
2005-12-07 09:25:00,1.53942,1.53944,1.53924,1.53934,197600001.0
2005-12-07 09:26:00,1.53945,1.53945,1.53932,1.53932,154200003.0
2005-12-07 09:27:00,1.53943,1.53977,1.53939,1.53961,234800002.0
2005-12-07 09:28:00,1.53956,1.53975,1.53956,1.53972,388500002.0
2005-12-07 09:29:00,1.53966,1.53978,1.5396,1.53978,241699999.0
2005-12-07 09:30:00,1.53972,1.5399,1.53968,1.53987,360100003.0
2005-12-07 09:31:00,1.53966,1.53991,1.53966,1.53991,154500002.0
2005-12-07 09:32:00,1.54005,1.54016,1.53983,1.53983,304900001.0
2005-12-07 09:33:00,1.53988,1.53999,1.53974,1.53982,318100000.0
2005-12-07 09:34:00,1.53985,1.53985,1.53961,1.53961,231600001.0
2005-12-07 09:35:00,1.53961,1.53979,1.53961,1.5397,304500000.0
2005-12-07 09:36:00,1.53964,1.53981,1.53957,1.53977,247800000.0
2005-12-07 09:37:00,1.53967,1.5397,1.53958,1.53966,46400000.0
2005-12-07 09:38:00,1.53968,1.53971,1.53947,1.53957,281200004.0
2005-12-07 09:39:00,1.53966,1.53989,1.53965,1.53977,286800001.0
2005-12-07 09:40:00,1.53983,1.53987,1.53974,1.53976,86000002.0
2005-12-07 09:41:00,1.53988,1.53997,1.53976,1.53989,301999999.0
2005-12-07 09:42:00,1.53998,1.53998,1.53982,1.53982,117800002.0
2005-12-07 09:43:00,1.53983,1.53998,1.53969,1.53995,288399996.0
2005-12-07 09:44:00,1.53993,1.53996,1.53974,1.53974,183400002.0
2005-12-07 09:45:00,1.53988,1.54,1.53982,1.53995,71200000.0
2005-12-07 09:46:00,1.54002,1.54002,1.53994,1.53994,108600000.0
2005-12-07 09:47:00,1.53988,1.54008,1.53988,1.53999,291300003.0
2005-12-07 09:48:00,1.53991,1.54011,1.53985,1.54011,466100002.0
2005-12-07 09:49:00,1.5401,1.54015,1.53996,1.5401,315700001.0
2005-12-07 09:50:00,1.5402,1.5405,1.54016,1.54041,332900004.0
2005-12-07 09:51:00,1.54052,1.54052,1.54026,1.54026,211600003.0
2005-12-07 09:52:00,1.54033,1.54042,1.54027,1.54033,328000000.0
2005-12-07 09:53:00,1.54034,1.54046,1.54024,1.5403,215900001.0
2005-12-07 09:54:00,1.54029,1.54041,1.54009,1.5402,217000004.0
2005-12-07 09:55:00,1.54005,1.5404,1.53987,1.5404,295399999.0
2005-12-07 09:56:00,1.54039,1.54043,1.54026,1.54027,183699997.0
2005-12-07 09:57:00,1.54032,1.54032,1.54003,1.54003,392999998.0
2005-12-07 09:58:00,1.54005,1.5402,1.53995,1.54003,311400001.0
2005-12-07 09:59:00,1.54023,1.54044,1.54009,1.54028,219499994.0
2005-12-07 10:00:00,1.54051,1.54054,1.54031,1.54031,417400000.0
2005-12-07 10:01:00,1.54036,1.54043,1.54023,1.54027,301800003.0
2005-12-07 10:02:00,1.53998,1.54025,1.53992,1.54014,358800001.0
2005-12-07 10:03:00,1.53999,1.54018,1.53999,1.54012,244500001.0
2005-12-07 10:04:00,1.54022,1.54031,1.54017,1.54019,362500002.0
2005-12-07 10:05:00,1.54027,1.54027,1.53996,1.5401,384400007.0
2005-12-07 10:06:00,1.54004,1.54017,1.54,1.54016,249800004.0
2005-12-07 10:07:00,1.54022,1.54029,1.54007,1.54029,277700000.0
2005-12-07 10:08:00,1.5401,1.54035,1.54004,1.54035,506200007.0
2005-12-07 10:09:00,1.54014,1.54039,1.54014,1.54031,199899999.0
2005-12-07 10:10:00,1.54018,1.5403,1.54011,1.54025,188999999.0
2005-12-07 10:11:00,1.54027,1.5405,1.54022,1.54043,303300003.0
2005-12-07 10:12:00,1.54034,1.5405,1.54021,1.54036,432900002.0
2005-12-07 10:13:00,1.54038,1.54045,1.54032,1.5404,107800000.0
2005-12-07 10:14:00,1.54037,1.54045,1.54022,1.54045,433899999.0
2005-12-07 10:15:00,1.54045,1.54045,1.5403,1.5403,216600002.0
2005-12-07 10:16:00,1.54037,1.54049,1.54023,1.54032,278799998.0
2005-12-07 10:17:00,1.54021,1.54033,1.54014,1.54025,284400002.0
2005-12-07 10:18:00,1.54014,1.54035,1.54014,1.54014,198200001.0
2005-12-07 10:19:00,1.54018,1.54033,1.5401,1.54033,388999997.0
2005-12-07 10:20:00,1.54019,1.54026,1.54007,1.54013,78300000.0
2005-12-07 10:21:00,1.54023,1.54029,1.54006,1.54007,135199999.0
2005-12-07 10:22:00,1.54008,1.5402,1.54002,1.54015,73800000.0
2005-12-07 10:23:00,1.54028,1.54032,1.5401,1.54022,267500002.0
2005-12-07 10:24:00,1.54023,1.54029,1.5401,1.54028,188699999.0
2005-12-07 10:25:00,1.54028,1.54035,1.53994,1.53994,431599998.0
2005-12-07 10:26:00,1.5402,1.54025,1.54007,1.54007,307500001.0
2005-12-07 10:27:00,1.5402,1.54027,1.54009,1.54017,274199998.0
2005-12-07 10:28:00,1.54022,1.54028,1.54016,1.54017,235000003.0
2005-12-07 10:29:00,1.54026,1.54042,1.54022,1.54031,253400000.0
2005-12-07 10:30:00,1.54018,1.5404,1.54011,1.54031,157400001.0
2005-12-07 10:31:00,1.54021,1.54044,1.54015,1.5404,271999998.0
2005-12-07 10:32:00,1.5403,1.5405,1.54014,1.54027,277900001.0
2005-12-07 10:33:00,1.54035,1.54035,1.5401,1.54018,175700002.0
2005-12-07 10:34:00,1.5403,1.54035,1.54012,1.54012,154499998.0
2005-12-07 10:35:00,1.54018,1.54033,1.5401,1.5401,470799999.0
2005-12-07 10:36:00,1.54027,1.54034,1.54017,1.54027,171000000.0
2005-12-07 10:37:00,1.54023,1.54032,1.5401,1.54028,289500001.0
2005-12-07 10:38:00,1.54023,1.54039,1.54015,1.54022,242000002.0
2005-12-07 10:39:00,1.54018,1.5404,1.54018,1.54029,307399999.0
2005-12-07 10:40:00,1.54015,1.54025,1.53999,1.54017,331599996.0
2005-12-07 10:41:00,1.5402,1.54025,1.54,1.54,390000000.0
2005-12-07 10:42:00,1.54015,1.54025,1.54002,1.5401,218200000.0
2005-12-07 10:43:00,1.54025,1.54025,1.53976,1.54016,357100004.0
2005-12-07 10:44:00,1.54025,1.54025,1.54002,1.54008,219799998.0
2005-12-07 10:45:00,1.54014,1.5403,1.54011,1.54017,241999997.0
2005-12-07 10:46:00,1.53993,1.54023,1.53988,1.54023,271499998.0
2005-12-07 10:47:00,1.54011,1.54021,1.53991,1.54005,239000002.0
2005-12-07 10:48:00,1.53997,1.54014,1.53994,1.54014,285899998.0
2005-12-07 10:49:00,1.54006,1.54019,1.54001,1.5401,224199999.0
2005-12-07 10:50:00,1.53993,1.54018,1.53993,1.54018,144000001.0
2005-12-07 10:51:00,1.5401,1.54031,1.53994,1.54016,480999995.0
2005-12-07 10:52:00,1.54013,1.54022,1.53998,1.54001,316400005.0
2005-12-07 10:53:00,1.54017,1.54033,1.54014,1.54033,186099999.0
2005-12-07 10:54:00,1.5403,1.54038,1.54016,1.54022,262199997.0
2005-12-07 10:55:00,1.5401,1.54037,1.5401,1.5403,266600003.0
2005-12-07 10:56:00,1.54025,1.54033,1.54006,1.5402,299499996.0
2005-12-07 10:57:00,1.54011,1.54035,1.54006,1.54035,225999998.0
2005-12-07 10:58:00,1.54035,1.54035,1.5402,1.5402,233500001.0
2005-12-07 10:59:00,1.54028,1.54035,1.5401,1.54025,135200000.0
2005-12-07 11:00:00,1.54023,1.54032,1.54007,1.54022,293899999.0
2005-12-07 11:01:00,1.54022,1.54039,1.54021,1.54035,256700001.0
2005-12-07 11:02:00,1.54028,1.54035,1.54021,1.5403,158100005.0
2005-12-07 11:03:00,1.54032,1.54045,1.54024,1.54031,152799998.0
2005-12-07 11:04:00,1.54024,1.54041,1.54011,1.54032,178200002.0
2005-12-07 11:05:00,1.54028,1.54052,1.54028,1.54052,260799998.0
2005-12-07 11:06:00,1.54052,1.54052,1.54044,1.54044,36500000.0
2005-12-07 11:07:00,1.54042,1.54042,1.54023,1.54023,199600004.0
2005-12-07 11:08:00,1.54026,1.54037,1.54006,1.54006,200599998.0
2005-12-07 11:09:00,1.5403,1.5404,1.5402,1.54029,482599999.0
2005-12-07 11:10:00,1.5403,1.5403,1.54013,1.54014,342800004.0
2005-12-07 11:11:00,1.54013,1.54029,1.54012,1.54028,249900001.0
2005-12-07 11:12:00,1.54022,1.54034,1.54013,1.54028,300299997.0
2005-12-07 11:13:00,1.5403,1.54031,1.54006,1.54021,348699998.0
2005-12-07 11:14:00,1.54014,1.5403,1.54005,1.54023,476400005.0
2005-12-07 11:15:00,1.5401,1.54025,1.54004,1.54023,373700003.0
2005-12-07 11:16:00,1.54021,1.54047,1.54021,1.54047,94600002.0
2005-12-07 11:17:00,1.54048,1.54056,1.54031,1.54031,322399998.0
2005-12-07 11:18:00,1.54033,1.54052,1.54033,1.54052,219000000.0
2005-12-07 11:19:00,1.54047,1.54053,1.54033,1.54046,323200001.0
2005-12-07 11:20:00,1.5405,1.5405,1.54029,1.54031,532700003.0
2005-12-07 11:21:00,1.54033,1.54041,1.54016,1.54028,233299999.0
2005-12-07 11:22:00,1.53993,1.5401,1.53976,1.53992,103399998.0
2005-12-07 11:23:00,1.53984,1.54006,1.53963,1.53972,345300005.0
2005-12-07 11:24:00,1.53966,1.53979,1.53951,1.53955,455999996.0
2005-12-07 11:25:00,1.53959,1.5396,1.53937,1.5395,310399998.0
2005-12-07 11:26:00,1.53949,1.53962,1.5394,1.53945,286700004.0
2005-12-07 11:27:00,1.53937,1.53958,1.53937,1.53954,299400001.0
2005-12-07 11:28:00,1.53942,1.53977,1.53942,1.53977,209599998.0
2005-12-07 11:29:00,1.53981,1.53993,1.53973,1.53975,238200004.0
2005-12-07 11:30:00,1.53987,1.53987,1.5396,1.53963,325700003.0
2005-12-07 11:31:00,1.53982,1.53995,1.53974,1.5398,373200000.0
2005-12-07 11:32:00,1.53991,1.53991,1.53966,1.53977,374000007.0
2005-12-07 11:33:00,1.53983,1.53996,1.53974,1.53988,384699996.0
2005-12-07 11:34:00,1.53982,1.53991,1.53967,1.53976,492400002.0
2005-12-07 11:35:00,1.5398,1.53996,1.5397,1.5399,336299998.0
2005-12-07 11:36:00,1.53985,1.53993,1.53968,1.53988,227200001.0
2005-12-07 11:37:00,1.53985,1.53986,1.53969,1.53969,273800000.0
2005-12-07 11:38:00,1.53983,1.53983,1.53965,1.53972,165399999.0
2005-12-07 11:39:00,1.53972,1.53979,1.53957,1.53969,298499997.0
2005-12-07 11:40:00,1.53962,1.53985,1.53962,1.53985,233199998.0
2005-12-07 11:41:00,1.53969,1.53988,1.53964,1.53985,462500000.0
2005-12-07 11:42:00,1.5396,1.53985,1.5396,1.53985,271599997.0
2005-12-07 11:43:00,1.53978,1.53985,1.53964,1.53969,451500005.0
2005-12-07 11:44:00,1.5397,1.53985,1.53957,1.53975,313999999.0
2005-12-07 11:45:00,1.53969,1.53988,1.53967,1.5398,335500005.0
2005-12-07 11:46:00,1.53977,1.53985,1.53965,1.53977,139599999.0
2005-12-07 11:47:00,1.5396,1.53985,1.5396,1.5398,229099998.0
2005-12-07 11:48:00,1.53965,1.53978,1.53951,1.53967,148799999.0
2005-12-07 11:49:00,1.5395,1.53979,1.5395,1.53965,327300000.0
2005-12-07 11:50:00,1.53972,1.53981,1.53963,1.53971,321800000.0
2005-12-07 11:51:00,1.53978,1.53979,1.53948,1.53959,425499997.0
2005-12-07 11:52:00,1.53953,1.53986,1.53953,1.53976,236700000.0
2005-12-07 11:53:00,1.53971,1.53987,1.53971,1.53977,395300001.0
2005-12-07 11:54:00,1.53978,1.53982,1.53954,1.53954,391800004.0
2005-12-07 11:55:00,1.53966,1.54,1.53953,1.53982,456400008.0
2005-12-07 11:56:00,1.53978,1.54011,1.53978,1.54011,298900005.0
2005-12-07 11:57:00,1.54002,1.5401,1.53987,1.54002,291399998.0
2005-12-07 11:58:00,1.54018,1.54037,1.54006,1.54024,199100002.0
2005-12-07 11:59:00,1.54032,1.54042,1.54002,1.54008,197499998.0
2005-12-07 12:00:00,1.54012,1.54018,1.53986,1.53999,293000000.0
2005-12-07 12:01:00,1.53993,1.53998,1.53976,1.53983,216399999.0
2005-12-07 12:02:00,1.53987,1.54004,1.53978,1.53997,331300003.0
2005-12-07 12:03:00,1.53993,1.54003,1.53971,1.53994,430400002.0
2005-12-07 12:04:00,1.54001,1.54001,1.53987,1.53987,106700002.0
2005-12-07 12:05:00,1.53995,1.53995,1.53976,1.53976,267700002.0
2005-12-07 12:06:00,1.53986,1.53995,1.53961,1.5399,174999999.0
2005-12-07 12:07:00,1.5399,1.53995,1.53972,1.53972,399699997.0
2005-12-07 12:08:00,1.53998,1.54004,1.53979,1.53979,217000001.0
2005-12-07 12:09:00,1.53981,1.53992,1.53981,1.53992,55100000.0
2005-12-07 12:10:00,1.5398,1.53999,1.53971,1.5398,475300006.0
2005-12-07 12:11:00,1.53981,1.53982,1.53953,1.53969,371099996.0
2005-12-07 12:12:00,1.53967,1.53983,1.5396,1.5397,284899996.0
2005-12-07 12:13:00,1.53967,1.53984,1.53967,1.53984,158900001.0
2005-12-07 12:14:00,1.53982,1.53992,1.53966,1.53972,234200004.0
2005-12-07 12:15:00,1.53972,1.5398,1.53965,1.53978,352600001.0
2005-12-07 12:16:00,1.53952,1.53975,1.53952,1.5397,206299996.0
2005-12-07 12:17:00,1.53969,1.53975,1.53959,1.53975,257800001.0
2005-12-07 12:18:00,1.5396,1.53975,1.53954,1.53967,248299998.0
2005-12-07 12:19:00,1.53962,1.53975,1.53962,1.53975,64900001.0
2005-12-07 12:20:00,1.53961,1.53983,1.53957,1.53957,228999999.0
2005-12-07 12:21:00,1.53969,1.53988,1.53965,1.53982,324199998.0
2005-12-07 12:22:00,1.5398,1.53985,1.53964,1.53978,290700002.0
2005-12-07 12:23:00,1.53982,1.53985,1.53959,1.53959,230700002.0
2005-12-07 12:24:00,1.5398,1.53985,1.53969,1.53978,187000002.0
2005-12-07 12:25:00,1.53989,1.54001,1.53975,1.5399,438700003.0
2005-12-07 12:26:00,1.53987,1.53996,1.53976,1.53996,286100000.0
2005-12-07 12:27:00,1.53993,1.54009,1.53987,1.54002,346500005.0
2005-12-07 12:28:00,1.53987,1.54019,1.53987,1.54006,282400002.0
2005-12-07 12:29:00,1.54,1.54005,1.53981,1.53981,183499999.0
2005-12-07 12:30:00,1.53998,1.54002,1.53981,1.53986,250399999.0
2005-12-07 12:31:00,1.53997,1.54005,1.53983,1.54005,215800000.0
2005-12-07 12:32:00,1.53999,1.54005,1.53983,1.53998,448300001.0
2005-12-07 12:33:00,1.53992,1.54005,1.53992,1.54005,105400002.0
2005-12-07 12:34:00,1.53986,1.53996,1.53984,1.53994,114299997.0
2005-12-07 12:35:00,1.53995,1.53995,1.53982,1.53982,100700003.0
2005-12-07 12:36:00,1.53976,1.5399,1.53966,1.53972,281100003.0
2005-12-07 12:37:00,1.5399,1.53995,1.53975,1.53995,238100001.0
2005-12-07 12:38:00,1.53993,1.54003,1.53983,1.53984,279700001.0
2005-12-07 12:39:00,1.53982,1.53996,1.53974,1.53995,228200001.0
2005-12-07 12:40:00,1.53988,1.54005,1.53979,1.53998,224599999.0
2005-12-07 12:41:00,1.53996,1.53998,1.53972,1.53972,241400002.0
2005-12-07 12:42:00,1.5398,1.53995,1.53977,1.53988,271999998.0
2005-12-07 12:43:00,1.53976,1.53988,1.53961,1.53982,255499998.0
2005-12-07 12:44:00,1.5396,1.53991,1.5396,1.53991,55900000.0
2005-12-07 12:45:00,1.53981,1.53995,1.53979,1.5399,313399997.0
2005-12-07 12:46:00,1.53985,1.53997,1.53966,1.53982,336100003.0
2005-12-07 12:47:00,1.5396,1.53983,1.53959,1.53983,252300004.0
2005-12-07 12:48:00,1.53965,1.5399,1.53965,1.53985,298500004.0
2005-12-07 12:49:00,1.53971,1.53986,1.53971,1.53985,192900002.0
2005-12-07 12:50:00,1.53963,1.53976,1.53953,1.53966,273299996.0
2005-12-07 12:51:00,1.5398,1.53991,1.53977,1.53979,227800000.0
2005-12-07 12:52:00,1.53945,1.53985,1.53945,1.5398,454599995.0
2005-12-07 12:53:00,1.53965,1.53983,1.53948,1.53983,286700003.0
2005-12-07 12:54:00,1.53982,1.53989,1.53973,1.53974,285600001.0
2005-12-07 12:55:00,1.53988,1.53988,1.53976,1.53988,258100002.0
2005-12-07 12:56:00,1.53965,1.53995,1.53965,1.53995,244900001.0
2005-12-07 12:57:00,1.53988,1.53995,1.53976,1.53988,277400001.0
2005-12-07 12:58:00,1.53992,1.54002,1.53981,1.53984,299200000.0
2005-12-07 12:59:00,1.53974,1.54,1.53974,1.53992,187500000.0
2005-12-07 13:00:00,1.53988,1.53992,1.53975,1.53981,290500003.0
2005-12-07 13:01:00,1.5398,1.5399,1.53963,1.53985,459999996.0
2005-12-07 13:02:00,1.53978,1.53985,1.53962,1.53975,239900003.0
2005-12-07 13:03:00,1.53969,1.53981,1.53957,1.53978,350600000.0
2005-12-07 13:04:00,1.53955,1.53977,1.53946,1.53968,214499995.0
2005-12-07 13:05:00,1.53976,1.53978,1.5396,1.53966,183300002.0
2005-12-07 13:06:00,1.53961,1.53985,1.53961,1.53966,238200001.0
2005-12-07 13:07:00,1.53974,1.53991,1.53956,1.53967,361000002.0
2005-12-07 13:08:00,1.53967,1.53975,1.53955,1.53967,113400000.0
2005-12-07 13:09:00,1.53968,1.53975,1.53962,1.5397,91199999.0
2005-12-07 13:10:00,1.53965,1.53978,1.53953,1.5396,131000000.0
2005-12-07 13:11:00,1.53975,1.53975,1.53959,1.53959,75100000.0
2005-12-07 13:12:00,1.53967,1.53977,1.53956,1.53971,211900000.0
2005-12-07 13:13:00,1.53969,1.53977,1.53956,1.53972,355900005.0
2005-12-07 13:14:00,1.53972,1.53976,1.53957,1.53967,405799998.0
2005-12-07 13:15:00,1.53971,1.53978,1.53962,1.53966,135299999.0
2005-12-07 13:16:00,1.53971,1.5399,1.53969,1.5398,266899998.0
2005-12-07 13:17:00,1.5398,1.53985,1.53972,1.53978,27200000.0
2005-12-07 13:18:00,1.53953,1.5398,1.53953,1.53966,264299997.0
2005-12-07 13:19:00,1.53962,1.53983,1.53962,1.53983,167000003.0
2005-12-07 13:20:00,1.53983,1.53983,1.53968,1.53968,202799999.0
2005-12-07 13:21:00,1.53978,1.53985,1.53968,1.5398,149399999.0
2005-12-07 13:22:00,1.53978,1.53985,1.53967,1.53985,297200005.0
2005-12-07 13:23:00,1.53982,1.53989,1.53961,1.53976,271000001.0
2005-12-07 13:24:00,1.53959,1.53987,1.53959,1.53986,263699999.0
2005-12-07 13:25:00,1.53983,1.53997,1.53972,1.53972,505700002.0
2005-12-07 13:26:00,1.53979,1.53988,1.5396,1.5396,192500000.0
2005-12-07 13:27:00,1.53973,1.53998,1.53973,1.53984,245200002.0
2005-12-07 13:28:00,1.5398,1.53998,1.5397,1.53991,241200003.0
2005-12-07 13:29:00,1.53981,1.53991,1.53966,1.53982,284800001.0
2005-12-07 13:30:00,1.53987,1.53999,1.53977,1.5399,361499999.0
2005-12-07 13:31:00,1.53981,1.53993,1.53971,1.53988,264800003.0
2005-12-07 13:32:00,1.53985,1.54002,1.53984,1.53993,242499998.0
2005-12-07 13:33:00,1.53985,1.54,1.5398,1.53996,433700001.0
2005-12-07 13:34:00,1.53993,1.53997,1.53968,1.53984,165300000.0
2005-12-07 13:35:00,1.53992,1.54008,1.53981,1.53994,452700001.0
2005-12-07 13:36:00,1.53995,1.54017,1.53986,1.53986,254299999.0
2005-12-07 13:37:00,1.54,1.54015,1.54,1.54015,120299999.0
2005-12-07 13:38:00,1.54014,1.54022,1.54003,1.54007,295100004.0
2005-12-07 13:39:00,1.54006,1.54007,1.53988,1.53994,194199999.0
2005-12-07 13:40:00,1.5399,1.53997,1.53974,1.5399,323899998.0
2005-12-07 13:41:00,1.53992,1.53995,1.5397,1.5397,360300005.0
2005-12-07 13:42:00,1.53972,1.53988,1.53965,1.53988,174599998.0
2005-12-07 13:43:00,1.53988,1.53988,1.53967,1.53967,215300002.0
2005-12-07 13:44:00,1.53982,1.53988,1.53966,1.53976,309200000.0
2005-12-07 13:45:00,1.53989,1.54005,1.53988,1.5399,152000000.0
2005-12-07 13:46:00,1.53996,1.54004,1.53982,1.53995,233299996.0
2005-12-07 13:47:00,1.5398,1.53995,1.53965,1.5398,259700001.0
2005-12-07 13:48:00,1.5399,1.5399,1.5396,1.53974,513199999.0
2005-12-07 13:49:00,1.53993,1.54001,1.53978,1.53987,249199997.0
2005-12-07 13:50:00,1.53991,1.54001,1.53975,1.53983,349000004.0
2005-12-07 13:51:00,1.53973,1.53998,1.53973,1.5399,296500003.0
2005-12-07 13:52:00,1.53992,1.53998,1.53976,1.53988,234100004.0
2005-12-07 13:53:00,1.53995,1.53995,1.53974,1.53974,101999998.0
2005-12-07 13:54:00,1.53993,1.53993,1.53967,1.53981,233500002.0
2005-12-07 13:55:00,1.53988,1.54007,1.53988,1.54007,499899996.0
2005-12-07 13:56:00,1.54015,1.54015,1.53993,1.54007,166200000.0
2005-12-07 13:57:00,1.54008,1.54014,1.53996,1.53997,320900007.0
2005-12-07 13:58:00,1.53992,1.54005,1.53992,1.54003,147000000.0
2005-12-07 13:59:00,1.53984,1.54009,1.53984,1.54,219999996.0
2005-12-07 14:00:00,1.54008,1.54008,1.53993,1.54008,184199996.0
2005-12-07 14:01:00,1.53995,1.54011,1.53984,1.53984,336099995.0
2005-12-07 14:02:00,1.54003,1.54013,1.53997,1.54013,590699995.0
2005-12-07 14:03:00,1.53964,1.5401,1.53964,1.5401,213099999.0
2005-12-07 14:04:00,1.54008,1.54008,1.5399,1.53995,229099997.0
2005-12-07 14:05:00,1.54012,1.54012,1.54004,1.54004,86000001.0
2005-12-07 14:06:00,1.54003,1.54014,1.53992,1.54011,354599999.0
2005-12-07 14:07:00,1.53996,1.54008,1.53986,1.54007,372400001.0
2005-12-07 14:08:00,1.53992,1.54006,1.53986,1.53997,198300001.0
2005-12-07 14:09:00,1.53986,1.54008,1.53985,1.53987,386400000.0
2005-12-07 14:10:00,1.54003,1.54007,1.53992,1.53993,297599996.0
2005-12-07 14:11:00,1.54007,1.54012,1.53992,1.53995,149800001.0
2005-12-07 14:12:00,1.5399,1.54019,1.5399,1.54008,344200000.0
2005-12-07 14:13:00,1.5402,1.54022,1.53999,1.54014,218299998.0
2005-12-07 14:14:00,1.54007,1.54012,1.53986,1.53988,217300002.0
2005-12-07 14:15:00,1.53996,1.54007,1.53989,1.53997,131100000.0
2005-12-07 14:16:00,1.53999,1.54009,1.53994,1.54002,122300000.0
2005-12-07 14:17:00,1.5399,1.54005,1.53983,1.53995,260700002.0
2005-12-07 14:18:00,1.5399,1.54012,1.5399,1.54008,359300004.0
2005-12-07 14:19:00,1.54008,1.54015,1.53996,1.5401,202200002.0
2005-12-07 14:20:00,1.53998,1.54013,1.53981,1.54008,446700003.0
2005-12-07 14:21:00,1.53995,1.5401,1.53987,1.53987,292500001.0
2005-12-07 14:22:00,1.53995,1.54014,1.5399,1.54008,270999999.0
2005-12-07 14:23:00,1.54007,1.54015,1.53994,1.54007,275800006.0
2005-12-07 14:24:00,1.54001,1.54018,1.54,1.5401,252099997.0
2005-12-07 14:25:00,1.54009,1.54023,1.54004,1.54004,254100004.0
2005-12-07 14:26:00,1.54,1.54013,1.53986,1.54002,315599999.0
2005-12-07 14:27:00,1.53986,1.54004,1.53963,1.54004,260600001.0
2005-12-07 14:28:00,1.53993,1.54,1.53975,1.53986,292700000.0
2005-12-07 14:29:00,1.54,1.54005,1.53979,1.53998,341599999.0
2005-12-07 14:30:00,1.53995,1.54003,1.53973,1.53986,434899998.0
2005-12-07 14:31:00,1.53992,1.54001,1.5398,1.5398,119200000.0
2005-12-07 14:32:00,1.54005,1.54013,1.53978,1.5401,351600006.0
2005-12-07 14:33:00,1.54002,1.54022,1.54002,1.54022,178899998.0
2005-12-07 14:34:00,1.54012,1.54019,1.54002,1.54005,325200010.0
2005-12-07 14:35:00,1.53998,1.54015,1.53979,1.54,389900000.0
2005-12-07 14:36:00,1.53993,1.54014,1.53993,1.53997,325900007.0
2005-12-07 14:37:00,1.54008,1.54013,1.53996,1.53999,447200000.0
2005-12-07 14:38:00,1.54013,1.54013,1.53995,1.53997,162300001.0
2005-12-07 14:39:00,1.54003,1.5401,1.53995,1.5401,258200001.0
2005-12-07 14:40:00,1.54018,1.54018,1.53998,1.53998,111900002.0
2005-12-07 14:41:00,1.53992,1.5401,1.53979,1.53998,378600002.0
2005-12-07 14:42:00,1.54004,1.54004,1.5397,1.53993,448000000.0
2005-12-07 14:43:00,1.54,1.54005,1.53979,1.53997,327700003.0
2005-12-07 14:44:00,1.54,1.54002,1.5398,1.5398,338400002.0
2005-12-07 14:45:00,1.53998,1.54005,1.53992,1.54,99799998.0
2005-12-07 14:46:00,1.54008,1.54008,1.53993,1.53993,99900002.0
2005-12-07 14:47:00,1.53989,1.54005,1.53987,1.54005,163800002.0
2005-12-07 14:48:00,1.53983,1.54005,1.53983,1.54005,72200000.0
2005-12-07 14:49:00,1.53986,1.54005,1.53986,1.53988,260200001.0
2005-12-07 14:50:00,1.53999,1.54011,1.53986,1.54003,244999998.0
2005-12-07 14:51:00,1.53998,1.53998,1.53962,1.53984,416100004.0
2005-12-07 14:52:00,1.53998,1.54005,1.53991,1.54002,188199999.0
2005-12-07 14:53:00,1.5399,1.54005,1.5398,1.53995,186199999.0
2005-12-07 14:54:00,1.54002,1.54007,1.53988,1.53992,430699996.0
2005-12-07 14:55:00,1.53978,1.54004,1.53978,1.5399,275299997.0
2005-12-07 14:56:00,1.53995,1.54004,1.53978,1.53986,177699999.0
2005-12-07 14:57:00,1.54002,1.54008,1.53991,1.53991,191400000.0
2005-12-07 14:58:00,1.53988,1.54008,1.53985,1.53985,352499995.0
2005-12-07 14:59:00,1.53983,1.53998,1.53969,1.53988,277299998.0
2005-12-07 15:00:00,1.54002,1.54016,1.53999,1.54016,299900002.0
2005-12-07 15:01:00,1.54012,1.54012,1.53984,1.53987,358100000.0
2005-12-07 15:02:00,1.54004,1.54012,1.53995,1.54007,223500002.0
2005-12-07 15:03:00,1.53998,1.5401,1.53991,1.54,271900003.0
2005-12-07 15:04:00,1.54002,1.54004,1.53981,1.53985,271700004.0
2005-12-07 15:05:00,1.53981,1.53998,1.53965,1.5399,249000003.0
2005-12-07 15:06:00,1.53995,1.54005,1.53982,1.53995,170400002.0
2005-12-07 15:07:00,1.53997,1.5401,1.53985,1.53992,286299998.0
2005-12-07 15:08:00,1.53986,1.54,1.53967,1.53988,185400001.0
2005-12-07 15:09:00,1.54004,1.54004,1.53987,1.53987,87800002.0
2005-12-07 15:10:00,1.53999,1.54013,1.5399,1.54003,271700002.0
2005-12-07 15:11:00,1.54004,1.54015,1.53999,1.54006,257899996.0
2005-12-07 15:12:00,1.54002,1.54002,1.53983,1.53983,136600001.0
2005-12-07 15:13:00,1.53987,1.54002,1.53974,1.53974,295900001.0
2005-12-07 15:14:00,1.53989,1.53989,1.5397,1.53979,206899998.0
2005-12-07 15:15:00,1.53981,1.5399,1.53964,1.53964,451399995.0
2005-12-07 15:16:00,1.53988,1.53992,1.53971,1.53971,202000003.0
2005-12-07 15:17:00,1.54001,1.54007,1.53994,1.54001,235599997.0
2005-12-07 15:18:00,1.53997,1.54004,1.53961,1.53961,286800001.0
2005-12-07 15:19:00,1.53994,1.54003,1.5398,1.53997,231400000.0
2005-12-07 15:20:00,1.54002,1.5402,1.53987,1.5402,231099999.0
2005-12-07 15:21:00,1.54015,1.54023,1.54002,1.54008,334399997.0
2005-12-07 15:22:00,1.54017,1.54017,1.53994,1.54003,209400000.0
2005-12-07 15:23:00,1.54013,1.54023,1.53988,1.53988,300999999.0
2005-12-07 15:24:00,1.54004,1.54022,1.54004,1.54018,218299998.0
2005-12-07 15:25:00,1.5402,1.54025,1.54004,1.54005,343900008.0
2005-12-07 15:26:00,1.54014,1.5403,1.54013,1.54022,333700000.0
2005-12-07 15:27:00,1.54013,1.54022,1.54002,1.54019,196099999.0
2005-12-07 15:28:00,1.54019,1.54028,1.54006,1.54016,202099997.0
2005-12-07 15:29:00,1.54023,1.54032,1.54002,1.54022,335599998.0
2005-12-07 15:30:00,1.54022,1.54031,1.53999,1.5402,210700002.0
2005-12-07 15:31:00,1.54037,1.54041,1.54016,1.54019,238999996.0
2005-12-07 15:32:00,1.54028,1.54028,1.54009,1.54021,90700002.0
2005-12-07 15:33:00,1.54015,1.54023,1.53999,1.54017,221599995.0
2005-12-07 15:34:00,1.5402,1.5403,1.54,1.54,287900006.0
2005-12-07 15:35:00,1.54027,1.54029,1.54002,1.54004,333800000.0
2005-12-07 15:36:00,1.53987,1.54007,1.53987,1.53994,205400005.0
2005-12-07 15:37:00,1.53991,1.54007,1.53981,1.53981,223100002.0
2005-12-07 15:38:00,1.53988,1.54003,1.53978,1.53989,272300000.0
2005-12-07 15:39:00,1.53992,1.54,1.53974,1.53978,281400003.0
2005-12-07 15:40:00,1.5397,1.53991,1.5397,1.53982,303099997.0
2005-12-07 15:41:00,1.53987,1.53993,1.5397,1.5399,301700000.0
2005-12-07 15:42:00,1.53971,1.53971,1.53956,1.53958,100300000.0
2005-12-07 15:43:00,1.53961,1.53984,1.53961,1.53984,203600000.0
2005-12-07 15:44:00,1.53968,1.53997,1.53968,1.53984,513300005.0
2005-12-07 15:45:00,1.53986,1.53986,1.53963,1.53963,246800002.0
2005-12-07 15:46:00,1.53973,1.53988,1.53959,1.53967,343499999.0
2005-12-07 15:47:00,1.53971,1.53971,1.53947,1.53948,325200000.0
2005-12-07 15:48:00,1.53948,1.5396,1.53936,1.53948,317099999.0
2005-12-07 15:49:00,1.53942,1.53963,1.53942,1.53958,368399996.0
2005-12-07 15:50:00,1.53953,1.53957,1.53935,1.53943,253900001.0
2005-12-07 15:51:00,1.53943,1.53962,1.53933,1.53946,285400000.0
2005-12-07 15:52:00,1.53951,1.5396,1.53945,1.53957,210599997.0
2005-12-07 15:53:00,1.53958,1.53958,1.53932,1.53932,178400000.0
2005-12-07 15:54:00,1.53949,1.53949,1.53929,1.53941,274500000.0
2005-12-07 15:55:00,1.53942,1.53947,1.53925,1.5394,186900002.0
2005-12-07 15:56:00,1.53944,1.53963,1.53935,1.53949,406599998.0
2005-12-07 15:57:00,1.53953,1.53986,1.53953,1.53961,104300002.0
2005-12-07 15:58:00,1.53945,1.53955,1.53938,1.5395,120300000.0
2005-12-07 15:59:00,1.53944,1.53952,1.53934,1.53942,115100000.0
2005-12-07 16:00:00,1.53941,1.53957,1.53941,1.53957,78500001.0
2005-12-07 16:01:00,1.53935,1.53972,1.53935,1.53962,337700001.0
2005-12-07 16:02:00,1.5397,1.5398,1.53955,1.53971,298500002.0
2005-12-07 16:03:00,1.53957,1.53971,1.5394,1.53971,485700007.0
2005-12-07 16:04:00,1.5395,1.5396,1.5395,1.5396,31900000.0
2005-12-07 16:05:00,1.53963,1.53963,1.5394,1.53946,259699997.0
2005-12-07 16:06:00,1.53941,1.53966,1.53941,1.53956,355700003.0
2005-12-07 16:07:00,1.53948,1.53956,1.5393,1.53944,268799997.0
2005-12-07 16:08:00,1.53953,1.5396,1.53945,1.53952,210899999.0
2005-12-07 16:09:00,1.53955,1.53955,1.53942,1.53942,35099999.0
2005-12-07 16:10:00,1.53955,1.53955,1.53926,1.53945,371400005.0
2005-12-07 16:11:00,1.53949,1.53955,1.53934,1.53934,256399998.0
2005-12-07 16:12:00,1.53948,1.53955,1.53934,1.53934,201399996.0
2005-12-07 16:13:00,1.5392,1.53949,1.53913,1.53946,312900000.0
2005-12-07 16:14:00,1.53947,1.53955,1.53921,1.53945,533199996.0
2005-12-07 16:15:00,1.53936,1.5396,1.53916,1.53944,291500000.0
2005-12-07 16:16:00,1.53958,1.53971,1.53947,1.53956,302200005.0
2005-12-07 16:17:00,1.53963,1.53979,1.53958,1.53975,379400001.0
2005-12-07 16:18:00,1.53977,1.53978,1.53963,1.53972,226800002.0
2005-12-07 16:19:00,1.53958,1.53975,1.53954,1.5397,331200000.0
2005-12-07 16:20:00,1.53972,1.53981,1.5396,1.5396,323900003.0
2005-12-07 16:21:00,1.53967,1.53975,1.53959,1.53968,56000000.0
2005-12-07 16:22:00,1.53956,1.5397,1.53956,1.5397,110100001.0
2005-12-07 16:23:00,1.53968,1.53975,1.53958,1.53968,155700000.0
2005-12-07 16:24:00,1.53965,1.53975,1.5395,1.53958,352600005.0
2005-12-07 16:25:00,1.53967,1.53975,1.53961,1.53968,197800001.0
2005-12-07 16:26:00,1.53954,1.5397,1.53934,1.53949,253199999.0
2005-12-07 16:27:00,1.53956,1.53989,1.53956,1.5397,229300003.0
2005-12-07 16:28:00,1.53952,1.53975,1.53952,1.5397,209300001.0
2005-12-07 16:29:00,1.53977,1.53981,1.53964,1.53975,276999998.0
2005-12-07 16:30:00,1.5394,1.53981,1.5394,1.53981,279000003.0
2005-12-07 16:31:00,1.53972,1.53995,1.53963,1.53985,359100005.0
2005-12-07 16:32:00,1.53982,1.53982,1.53971,1.53971,88800000.0
2005-12-07 16:33:00,1.53969,1.53987,1.53961,1.53965,274700000.0
2005-12-07 16:34:00,1.53967,1.53975,1.53957,1.53967,18900000.0
2005-12-07 16:35:00,1.53967,1.53967,1.53955,1.53955,102999999.0
2005-12-07 16:36:00,1.53951,1.53973,1.53951,1.53965,89600001.0
2005-12-07 16:37:00,1.53969,1.53991,1.53969,1.53985,347100006.0
2005-12-07 16:38:00,1.53988,1.5399,1.5397,1.53983,616200001.0
2005-12-07 16:39:00,1.53981,1.53988,1.53965,1.53975,199700001.0
2005-12-07 16:40:00,1.53965,1.53978,1.53965,1.53977,89500000.0
2005-12-07 16:41:00,1.53965,1.53978,1.53953,1.53966,229500001.0
2005-12-07 16:42:00,1.53948,1.53981,1.53948,1.53981,358300000.0
2005-12-07 16:43:00,1.53977,1.53989,1.53959,1.53973,268400001.0
2005-12-07 16:44:00,1.53963,1.53987,1.53959,1.5398,252299998.0
2005-12-07 16:45:00,1.53987,1.5399,1.53967,1.53967,298700001.0
2005-12-07 16:46:00,1.53966,1.53974,1.5395,1.53967,213700001.0
2005-12-07 16:47:00,1.53956,1.53957,1.5394,1.53946,323100003.0
2005-12-07 16:48:00,1.53942,1.53952,1.53931,1.53931,252800000.0
2005-12-07 16:49:00,1.53943,1.53951,1.53937,1.53944,112600004.0
2005-12-07 16:50:00,1.5395,1.53967,1.53936,1.53938,239699999.0
2005-12-07 16:51:00,1.53942,1.53944,1.53911,1.53911,370400002.0
2005-12-07 16:52:00,1.53939,1.5396,1.53939,1.53957,205399998.0
2005-12-07 16:53:00,1.5395,1.5395,1.53934,1.53934,105500000.0
2005-12-07 16:54:00,1.53918,1.53953,1.53918,1.53944,407700000.0
2005-12-07 16:55:00,1.53953,1.53953,1.5393,1.53941,367899998.0
2005-12-07 16:56:00,1.53932,1.53953,1.53932,1.53953,211900001.0
2005-12-07 16:57:00,1.53953,1.53953,1.53937,1.53945,202500004.0
2005-12-07 16:58:00,1.53915,1.53946,1.53915,1.53933,347300003.0
2005-12-07 16:59:00,1.53916,1.53945,1.53916,1.53945,201800001.0
2005-12-07 17:00:00,1.53942,1.53954,1.53922,1.5394,237499999.0
2005-12-07 17:01:00,1.5393,1.5394,1.53896,1.5391,514999997.0
2005-12-07 17:02:00,1.53903,1.53907,1.53895,1.53895,50400000.0
2005-12-07 17:03:00,1.5391,1.5391,1.53881,1.53882,319700003.0
2005-12-07 17:04:00,1.5389,1.53912,1.53875,1.53893,218500000.0
2005-12-07 17:05:00,1.53891,1.53912,1.53886,1.53902,290700004.0
2005-12-07 17:06:00,1.53898,1.53911,1.5389,1.53898,447900000.0
2005-12-07 17:07:00,1.53893,1.53902,1.53879,1.53897,208700000.0
2005-12-07 17:08:00,1.53892,1.53905,1.5388,1.53905,464300005.0
2005-12-07 17:09:00,1.53894,1.53903,1.53886,1.53896,240200002.0
2005-12-07 17:10:00,1.5389,1.53911,1.53884,1.53897,156299999.0
2005-12-07 17:11:00,1.53896,1.53911,1.53887,1.53901,250600000.0
2005-12-07 17:12:00,1.53901,1.5391,1.53893,1.53902,316899997.0
2005-12-07 17:13:00,1.53902,1.53902,1.53876,1.53882,330100000.0
2005-12-07 17:14:00,1.53907,1.53908,1.53892,1.53896,140500002.0
2005-12-07 17:15:00,1.5391,1.53923,1.53899,1.53906,190500001.0
2005-12-07 17:16:00,1.53927,1.53948,1.53912,1.53931,436900007.0
2005-12-07 17:17:00,1.53933,1.53934,1.53913,1.53928,231100003.0
2005-12-07 17:18:00,1.53921,1.53933,1.53911,1.53918,200799999.0
2005-12-07 17:19:00,1.53948,1.53954,1.5393,1.53937,274599995.0
2005-12-07 17:20:00,1.53949,1.53958,1.53936,1.53946,177200004.0
2005-12-07 17:21:00,1.53955,1.53972,1.53955,1.53968,263599999.0
2005-12-07 17:22:00,1.53948,1.53959,1.53941,1.53952,221300002.0
2005-12-07 17:23:00,1.53934,1.53953,1.5393,1.53948,358799999.0
2005-12-07 17:24:00,1.53953,1.53953,1.53922,1.53922,201899999.0
2005-12-07 17:25:00,1.53935,1.53953,1.53935,1.53953,119900003.0
2005-12-07 17:26:00,1.5395,1.53955,1.5395,1.53955,16100000.0
2005-12-07 17:27:00,1.53938,1.53953,1.53938,1.53948,350000002.0
2005-12-07 17:28:00,1.53941,1.53949,1.53929,1.53941,79100000.0
2005-12-07 17:29:00,1.53942,1.53958,1.53939,1.53958,138500001.0
2005-12-07 17:30:00,1.53945,1.53954,1.5393,1.53946,263700002.0
2005-12-07 17:31:00,1.53947,1.53947,1.53926,1.53926,639000001.0
2005-12-07 17:32:00,1.53904,1.53935,1.53904,1.53935,204900005.0
2005-12-07 17:33:00,1.5393,1.53938,1.53922,1.5393,167900001.0
2005-12-07 17:34:00,1.53916,1.53935,1.53912,1.53928,181599999.0
2005-12-07 17:35:00,1.53937,1.53941,1.53924,1.53926,119100000.0
2005-12-07 17:36:00,1.53928,1.53948,1.53912,1.53935,417400002.0
2005-12-07 17:37:00,1.53935,1.53945,1.53923,1.53929,232599998.0
2005-12-07 17:38:00,1.53935,1.53943,1.53922,1.53925,172299999.0
2005-12-07 17:39:00,1.53937,1.53944,1.53922,1.53938,316099997.0
2005-12-07 17:40:00,1.53914,1.53939,1.53914,1.53927,315000003.0
2005-12-07 17:41:00,1.53932,1.53932,1.53908,1.53908,395800000.0
2005-12-07 17:42:00,1.53922,1.53922,1.53898,1.53915,278700006.0
2005-12-07 17:43:00,1.53892,1.53924,1.53889,1.53918,259600000.0
2005-12-07 17:44:00,1.5389,1.53925,1.5389,1.53925,226600000.0
2005-12-07 17:45:00,1.53916,1.53924,1.53902,1.53902,302799999.0
2005-12-07 17:46:00,1.53908,1.53923,1.53902,1.53918,456799996.0
2005-12-07 17:47:00,1.5391,1.53912,1.53882,1.53908,315400001.0
2005-12-07 17:48:00,1.539,1.53918,1.53893,1.53917,209599998.0
2005-12-07 17:49:00,1.5392,1.53934,1.53906,1.53906,396399998.0
2005-12-07 17:50:00,1.53917,1.53935,1.53907,1.53922,531499999.0
2005-12-07 17:51:00,1.53923,1.53952,1.53923,1.53952,179500002.0
2005-12-07 17:52:00,1.53955,1.53956,1.53925,1.5394,392500000.0
2005-12-07 17:53:00,1.53934,1.53945,1.53916,1.53927,161300002.0
2005-12-07 17:54:00,1.53916,1.53931,1.53907,1.53918,222400001.0
2005-12-07 17:55:00,1.53921,1.53929,1.53914,1.53914,130100002.0
2005-12-07 17:56:00,1.53929,1.53932,1.5391,1.5391,270200002.0
2005-12-07 17:57:00,1.53923,1.53934,1.53917,1.53934,152600002.0
2005-12-07 17:58:00,1.53906,1.53933,1.53906,1.53924,213200001.0
2005-12-07 17:59:00,1.53898,1.5392,1.53898,1.5392,59100001.0
2005-12-07 18:00:00,1.53911,1.53916,1.53897,1.53907,436900003.0
2005-12-07 18:01:00,1.5393,1.5393,1.5391,1.5393,1703900010.0
2005-12-07 18:02:00,1.5391,1.5394,1.5391,1.5394,1703900010.0
2005-12-07 18:03:00,1.5395,1.5395,1.5391,1.5393,1703900010.0
2005-12-07 18:04:00,1.5391,1.5393,1.5391,1.5391,1703900010.0
2005-12-07 18:05:00,1.5393,1.5393,1.5391,1.5391,1703900010.0
2005-12-07 18:06:00,1.5393,1.5393,1.5391,1.5393,1703900010.0
2005-12-07 18:07:00,1.5391,1.5393,1.5391,1.5393,1703900010.0
2005-12-07 18:09:00,1.5387,1.53903,1.53861,1.53893,1703900010.0
2005-12-07 18:10:00,1.5391,1.5393,1.5391,1.5393,1631800004.0
2005-12-07 18:11:00,1.53907,1.53916,1.53884,1.53893,1631800004.0
2005-12-07 18:12:00,1.53905,1.53905,1.53889,1.5389,1694800004.0
2005-12-07 18:13:00,1.53901,1.53901,1.53871,1.53871,1541200008.0
2005-12-07 18:14:00,1.5395,1.5395,1.5394,1.5394,986700001.0
2005-12-07 18:15:00,1.5388,1.53899,1.53872,1.53899,986700001.0
2005-12-07 18:16:00,1.5394,1.5395,1.5394,1.5395,1822599995.0
2005-12-07 18:17:00,1.53892,1.53892,1.53861,1.5387,1822599995.0
2005-12-07 18:18:00,1.53866,1.53889,1.53859,1.5387,840399996.0
2005-12-07 18:20:00,1.53875,1.53878,1.53855,1.53861,2103900010.0
2005-12-07 18:21:00,1.53876,1.53891,1.53872,1.53885,917500005.0
2005-12-07 18:22:00,1.53887,1.53898,1.53872,1.53885,809299994.0
2005-12-07 18:23:00,1.5395,1.5396,1.5394,1.5395,1209800001.0
2005-12-07 18:24:00,1.5394,1.5395,1.5394,1.5395,1209800001.0
2005-12-07 18:25:00,1.5394,1.5396,1.5393,1.5395,1209800001.0
2005-12-07 18:26:00,1.5396,1.5396,1.5395,1.5395,1209800001.0
2005-12-07 18:27:00,1.53898,1.53903,1.53871,1.53892,1209800001.0
2005-12-07 18:28:00,1.5395,1.5395,1.5393,1.5394,2004400010.0
2005-12-07 18:29:00,1.5389,1.53895,1.53879,1.5388,2004400010.0
2005-12-07 18:30:00,1.53887,1.53895,1.53876,1.5388,1106700001.0
2005-12-07 18:31:00,1.53885,1.53912,1.53885,1.53904,825299998.0
2005-12-07 18:32:00,1.53897,1.53913,1.53885,1.53905,1301399998.0
2005-12-07 18:33:00,1.5393,1.5394,1.5393,1.5393,1953099997.0
2005-12-07 18:35:00,1.5391,1.53923,1.53898,1.53923,1953099997.0
2005-12-07 18:36:00,1.53929,1.53939,1.53916,1.53926,1381599997.0
2005-12-07 18:37:00,1.53941,1.53952,1.53928,1.53939,2006700001.0
2005-12-07 18:38:00,1.53925,1.53937,1.5391,1.53932,1472699997.0
2005-12-07 18:39:00,1.53942,1.53959,1.53934,1.53947,1444800003.0
2005-12-07 18:40:00,1.5391,1.5391,1.5389,1.5391,935900006.0
2005-12-07 18:41:00,1.53934,1.53945,1.53917,1.5393,935900006.0
2005-12-07 18:42:00,1.5394,1.53952,1.53924,1.53942,1106900005.0
2005-12-07 18:43:00,1.53944,1.53944,1.53921,1.53927,344600003.0
2005-12-07 18:44:00,1.53937,1.5395,1.53914,1.53928,726299998.0
2005-12-07 18:45:00,1.53922,1.53929,1.53901,1.53915,517900001.0
2005-12-07 18:46:00,1.5393,1.53935,1.53906,1.53906,295200002.0
2005-12-07 18:47:00,1.53928,1.5393,1.53912,1.53919,194100005.0
2005-12-07 18:48:00,1.53928,1.53932,1.53906,1.53912,1243500007.0
2005-12-07 18:49:00,1.53929,1.53934,1.5392,1.53929,440299999.0
2005-12-07 18:50:00,1.53912,1.53927,1.53905,1.53919,719800005.0
2005-12-07 18:51:00,1.53916,1.53942,1.53913,1.53925,1279500000.0
2005-12-07 18:52:00,1.5391,1.53935,1.5391,1.53935,1314200007.0
2005-12-07 18:53:00,1.53924,1.53938,1.53907,1.53935,1246300001.0
2005-12-07 18:54:00,1.53923,1.53938,1.53922,1.53933,789500004.0
2005-12-07 18:55:00,1.53935,1.53935,1.53913,1.53913,1412099997.0
2005-12-07 18:56:00,1.53936,1.53943,1.53923,1.53936,1022299996.0
2005-12-07 18:57:00,1.53935,1.53943,1.53918,1.53935,908800002.0
2005-12-07 18:58:00,1.53935,1.53935,1.53896,1.53913,960100005.0
2005-12-07 18:59:00,1.5393,1.53936,1.53918,1.53921,1761100006.0
2005-12-07 19:00:00,1.53916,1.53941,1.53916,1.53919,514699996.0
2005-12-07 19:01:00,1.53916,1.53923,1.53898,1.5392,281399999.0
2005-12-07 19:02:00,1.539,1.53927,1.53899,1.53927,682599999.0
2005-12-07 19:03:00,1.53928,1.53928,1.53906,1.53906,313500001.0
2005-12-07 19:04:00,1.53906,1.53913,1.53898,1.53912,275200004.0
2005-12-07 19:05:00,1.53917,1.53924,1.53903,1.5391,794300000.0
2005-12-07 19:06:00,1.53919,1.53922,1.539,1.539,1794299997.0
2005-12-07 19:07:00,1.53908,1.53915,1.5389,1.5389,850199996.0
2005-12-07 19:08:00,1.5391,1.53917,1.539,1.53902,1521999998.0
2005-12-07 19:09:00,1.5391,1.53922,1.53894,1.53898,1702000008.0
2005-12-07 19:10:00,1.53893,1.53918,1.53893,1.53918,942000003.0
2005-12-07 19:11:00,1.53916,1.53928,1.53907,1.53928,1480199993.0
2005-12-07 19:12:00,1.53927,1.5393,1.53913,1.53919,829999998.0
2005-12-07 19:13:00,1.53921,1.53934,1.5392,1.53927,524200003.0
2005-12-07 19:14:00,1.53922,1.53931,1.53913,1.53921,299900004.0
2005-12-07 19:15:00,1.53924,1.53937,1.53916,1.53925,1147900014.0
2005-12-07 19:16:00,1.53927,1.53935,1.53916,1.53928,410899997.0
2005-12-07 19:17:00,1.53928,1.53938,1.5391,1.53925,528199998.0
2005-12-07 19:18:00,1.53933,1.53935,1.53913,1.53916,580300001.0
2005-12-07 19:19:00,1.53917,1.53938,1.53914,1.53933,1067600008.0
2005-12-07 19:20:00,1.53937,1.53948,1.53913,1.53927,1070899995.0
2005-12-07 19:21:00,1.53938,1.53945,1.53925,1.53929,915099995.0
2005-12-07 19:22:00,1.5393,1.5394,1.5393,1.5394,115900000.0
2005-12-07 19:23:00,1.53923,1.53936,1.5391,1.53925,637399995.0
2005-12-07 19:24:00,1.53913,1.53935,1.53913,1.53935,553499997.0
2005-12-07 19:25:00,1.53926,1.53952,1.53916,1.53933,1124400008.0
2005-12-07 19:26:00,1.53941,1.5395,1.53926,1.53937,1022400001.0
2005-12-07 19:27:00,1.5393,1.53948,1.5392,1.5393,1240900008.0
2005-12-07 19:28:00,1.53914,1.53934,1.5391,1.53921,548500002.0
2005-12-07 19:29:00,1.53921,1.53932,1.53896,1.53897,670499998.0
2005-12-07 19:30:00,1.5391,1.5393,1.5391,1.5393,1092999996.0
2005-12-07 19:31:00,1.53929,1.53935,1.53908,1.53908,1092999996.0
2005-12-07 19:32:00,1.53917,1.53933,1.53906,1.53907,830400005.0
2005-12-07 19:33:00,1.53917,1.53921,1.53898,1.53898,891600004.0
2005-12-07 19:34:00,1.5391,1.53917,1.53897,1.539,1413600001.0
2005-12-07 19:35:00,1.5391,1.53915,1.53878,1.53904,850899999.0
2005-12-07 19:36:00,1.53905,1.53915,1.5388,1.53905,872400002.0
2005-12-07 19:37:00,1.53899,1.53912,1.53895,1.53912,292899998.0
2005-12-07 19:38:00,1.5391,1.53915,1.53902,1.53912,585099996.0
2005-12-07 19:39:00,1.53896,1.53918,1.5389,1.5389,1197099996.0
2005-12-07 19:40:00,1.53897,1.53907,1.53887,1.53898,588300005.0
2005-12-07 19:41:00,1.539,1.539,1.5389,1.5389,502899998.0
2005-12-07 19:42:00,1.53902,1.53902,1.53878,1.53893,673199996.0
2005-12-07 19:43:00,1.53899,1.53905,1.53882,1.5389,465199999.0
2005-12-07 19:44:00,1.5389,1.53897,1.53881,1.5389,936399992.0
2005-12-07 19:45:00,1.5389,1.53895,1.53874,1.53888,268300003.0
2005-12-07 19:46:00,1.53888,1.53895,1.53874,1.5389,596100003.0
2005-12-07 19:47:00,1.53873,1.53897,1.53873,1.53892,242699997.0
2005-12-07 19:48:00,1.53892,1.53895,1.53885,1.53888,670899999.0
2005-12-07 19:49:00,1.53888,1.53895,1.53875,1.53895,1157300003.0
2005-12-07 19:50:00,1.53887,1.53895,1.53874,1.53888,369600001.0
2005-12-07 19:51:00,1.53893,1.53902,1.53886,1.53892,407400000.0
2005-12-07 19:52:00,1.53899,1.53902,1.53887,1.53892,376000001.0
2005-12-07 19:53:00,1.53896,1.53901,1.53884,1.53886,621500007.0
2005-12-07 19:54:00,1.53886,1.53898,1.53884,1.53898,389700000.0
2005-12-07 19:55:00,1.53893,1.53902,1.53877,1.53887,534500006.0
2005-12-07 19:56:00,1.5389,1.53895,1.53866,1.53878,1158899993.0
2005-12-07 19:57:00,1.53888,1.53888,1.53861,1.53861,1469900013.0
2005-12-07 19:58:00,1.5386,1.53887,1.53859,1.53874,1944500013.0
2005-12-07 19:59:00,1.53875,1.53882,1.53863,1.53878,1163400006.0
2005-12-07 20:00:00,1.53885,1.53885,1.53864,1.53864,443099997.0
2005-12-07 20:01:00,1.53866,1.53878,1.53851,1.53867,730599998.0
2005-12-07 20:02:00,1.53867,1.53872,1.53851,1.53863,440000007.0
2005-12-07 20:03:00,1.53866,1.53885,1.53866,1.53885,272300000.0
2005-12-07 20:04:00,1.53875,1.53893,1.53872,1.53893,327300002.0
2005-12-07 20:05:00,1.5389,1.5389,1.53868,1.53875,501700001.0
2005-12-07 20:06:00,1.53887,1.53894,1.53884,1.53888,444100004.0
2005-12-07 20:07:00,1.53895,1.53895,1.5388,1.5388,202300001.0
2005-12-07 20:08:00,1.53891,1.53904,1.53884,1.539,1222900007.0
2005-12-07 20:09:00,1.53899,1.53899,1.5388,1.5388,259899999.0
2005-12-07 20:10:00,1.53879,1.5389,1.53876,1.53888,336000001.0
2005-12-07 20:11:00,1.53888,1.53898,1.53876,1.53891,907000004.0
2005-12-07 20:12:00,1.53876,1.53888,1.5387,1.53888,402600004.0
2005-12-07 20:13:00,1.53887,1.53899,1.5387,1.53878,1537399993.0
2005-12-07 20:14:00,1.53892,1.539,1.53882,1.53885,423900001.0
2005-12-07 20:15:00,1.5388,1.53897,1.5388,1.53895,1141200004.0
2005-12-07 20:16:00,1.53892,1.53904,1.53882,1.53892,1711900004.0
2005-12-07 20:17:00,1.53888,1.53897,1.5388,1.53897,369499996.0
2005-12-07 20:18:00,1.53895,1.53895,1.5388,1.5388,521800007.0
2005-12-07 20:19:00,1.5395,1.5395,1.5394,1.5394,784899996.0
2005-12-07 20:20:00,1.5395,1.5395,1.5394,1.5395,784899996.0
2005-12-07 20:21:00,1.53887,1.53901,1.53874,1.53894,784899996.0
2005-12-07 20:22:00,1.53903,1.53919,1.53895,1.5391,626299999.0
2005-12-07 20:23:00,1.53896,1.53921,1.5389,1.53907,1343900009.0
2005-12-07 20:24:00,1.53913,1.53922,1.53898,1.53911,676800001.0
2005-12-07 20:25:00,1.53911,1.53922,1.53895,1.53906,799800000.0
2005-12-07 20:26:00,1.53908,1.53915,1.53904,1.53912,206899999.0
2005-12-07 20:27:00,1.53912,1.53923,1.53902,1.53917,421499999.0
2005-12-07 20:28:00,1.5394,1.5395,1.5394,1.5395,1615299990.0
2005-12-07 20:29:00,1.53909,1.53917,1.53887,1.53903,1615299990.0
2005-12-07 20:30:00,1.5395,1.5396,1.5393,1.5394,707200003.0
2005-12-07 20:31:00,1.5394,1.5394,1.5391,1.5393,707200003.0
2005-12-07 20:32:00,1.5391,1.5393,1.5391,1.5391,707200003.0
2005-12-07 20:33:00,1.53913,1.53923,1.53895,1.53895,707200003.0
2005-12-07 20:34:00,1.53892,1.53915,1.53892,1.53907,413000001.0
2005-12-07 20:35:00,1.53906,1.53918,1.53893,1.53905,616300006.0
2005-12-07 20:36:00,1.539,1.53925,1.53892,1.53925,595499996.0
2005-12-07 20:37:00,1.53925,1.53927,1.53898,1.539,1135299999.0
2005-12-07 20:38:00,1.53901,1.5392,1.53898,1.53915,1622299997.0
2005-12-07 20:39:00,1.53894,1.53915,1.53894,1.53912,1204700000.0
2005-12-07 20:40:00,1.5392,1.53925,1.53899,1.539,1324300012.0
2005-12-07 20:41:00,1.5392,1.5392,1.5389,1.5389,517200003.0
2005-12-07 20:42:00,1.53911,1.53911,1.5388,1.5388,338400002.0
2005-12-07 20:43:00,1.5391,1.53917,1.5389,1.5389,851200004.0
2005-12-07 20:44:00,1.53884,1.53908,1.53877,1.53893,1448299993.0
2005-12-07 20:45:00,1.53897,1.53906,1.53883,1.53889,971200003.0
2005-12-07 20:46:00,1.53908,1.53915,1.53886,1.53907,378600004.0
2005-12-07 20:47:00,1.53888,1.539,1.53871,1.539,866000008.0
2005-12-07 20:48:00,1.53895,1.53907,1.53883,1.5389,1688900016.0
2005-12-07 20:49:00,1.53881,1.53909,1.53876,1.53906,873200005.0
2005-12-07 20:50:00,1.539,1.53915,1.53887,1.53915,2114400002.0
2005-12-07 20:51:00,1.539,1.53912,1.53891,1.539,302100004.0
2005-12-07 20:52:00,1.539,1.53913,1.53891,1.53904,1498099998.0
2005-12-07 20:53:00,1.53892,1.53914,1.53892,1.53902,1612700010.0
2005-12-07 20:54:00,1.53897,1.53905,1.53884,1.53891,905900005.0
2005-12-07 20:55:00,1.53894,1.53914,1.53894,1.5391,586400001.0
2005-12-07 20:56:00,1.5394,1.5395,1.5393,1.5394,1790000002.0
2005-12-07 20:57:00,1.5393,1.5395,1.5393,1.5394,1790000002.0
2005-12-07 20:58:00,1.5395,1.5396,1.5394,1.5395,1790000002.0
2005-12-07 20:59:00,1.5396,1.5396,1.5395,1.5395,1790000002.0
2005-12-07 21:00:00,1.5396,1.5396,1.5394,1.5395,1790000002.0
2005-12-07 21:01:00,1.5394,1.5395,1.5394,1.5395,1790000002.0
2005-12-07 21:02:00,1.53913,1.53929,1.53904,1.53929,1790000002.0
2005-12-07 21:03:00,1.53929,1.53938,1.53911,1.53919,1351000009.0
2005-12-07 21:04:00,1.53918,1.5393,1.5391,1.53925,224900002.0
2005-12-07 21:05:00,1.53918,1.53935,1.53912,1.5393,786200001.0
2005-12-07 21:06:00,1.53925,1.53938,1.53906,1.53918,647900002.0
2005-12-07 21:07:00,1.5392,1.5393,1.53917,1.5393,461300003.0
2005-12-07 21:08:00,1.53919,1.53935,1.53912,1.53935,287600000.0
2005-12-07 21:09:00,1.5393,1.53935,1.53914,1.53914,587799993.0
2005-12-07 21:10:00,1.5393,1.53935,1.53922,1.53935,1052700001.0
2005-12-07 21:11:00,1.53927,1.53934,1.53915,1.53924,721400003.0
2005-12-07 21:12:00,1.53935,1.53938,1.53923,1.5393,401300000.0
2005-12-07 21:13:00,1.53933,1.53941,1.53925,1.53936,641699999.0
2005-12-07 21:14:00,1.53919,1.53933,1.53908,1.53933,684100002.0
2005-12-07 21:15:00,1.53931,1.53931,1.53899,1.53901,831300004.0
2005-12-07 21:16:00,1.53911,1.53929,1.53894,1.53914,498300002.0
2005-12-07 21:17:00,1.53918,1.53933,1.53912,1.53922,1413600005.0
2005-12-07 21:18:00,1.53925,1.53925,1.53895,1.53895,682699990.0
2005-12-07 21:19:00,1.53917,1.53925,1.53899,1.53914,535799998.0
2005-12-07 21:20:00,1.5395,1.5395,1.5395,1.5395,1709700000.0
2005-12-07 21:21:00,1.5394,1.5394,1.5394,1.5394,1709700000.0
2005-12-07 21:22:00,1.53912,1.5394,1.53907,1.53932,1709700000.0
2005-12-07 21:23:00,1.53941,1.53943,1.53912,1.53919,1013899999.0
2005-12-07 21:24:00,1.53925,1.53937,1.53907,1.53937,434299998.0
2005-12-07 21:25:00,1.53928,1.53944,1.53892,1.53925,1177500005.0
2005-12-07 21:26:00,1.53916,1.53934,1.53916,1.53929,534400005.0
2005-12-07 21:27:00,1.53933,1.53934,1.53918,1.53927,782100004.0
2005-12-07 21:28:00,1.53918,1.53933,1.53912,1.53925,542800003.0
2005-12-07 21:29:00,1.5393,1.5394,1.53908,1.53912,354400005.0
2005-12-07 21:30:00,1.53905,1.53925,1.539,1.53903,355499998.0
2005-12-07 21:31:00,1.53916,1.53919,1.53895,1.53909,642000003.0
2005-12-07 21:32:00,1.53911,1.53925,1.53893,1.53893,1929400012.0
2005-12-07 21:33:00,1.5391,1.53917,1.53901,1.53915,429300003.0
2005-12-07 21:34:00,1.53905,1.5393,1.53905,1.5392,1205400000.0
2005-12-07 21:35:00,1.53912,1.53925,1.53908,1.5392,867000008.0
2005-12-07 21:36:00,1.53917,1.53925,1.53905,1.5392,86100000.0
2005-12-07 21:37:00,1.53912,1.53933,1.53905,1.53918,348100004.0
2005-12-07 21:38:00,1.53907,1.53932,1.53907,1.53928,273500000.0
2005-12-07 21:39:00,1.53913,1.53927,1.53908,1.53912,300400002.0
2005-12-07 21:40:00,1.5392,1.53929,1.53906,1.53906,623500005.0
2005-12-07 21:41:00,1.53902,1.53925,1.53899,1.5392,629500000.0
2005-12-07 21:42:00,1.5391,1.53925,1.53904,1.53917,417100001.0
2005-12-07 21:43:00,1.53911,1.53927,1.5391,1.53923,864300003.0
2005-12-07 21:44:00,1.53916,1.53923,1.53903,1.53917,1360000010.0
2005-12-07 21:45:00,1.53905,1.53933,1.53903,1.53928,779900005.0
2005-12-07 21:46:00,1.53913,1.53935,1.53908,1.53918,1335999995.0
2005-12-07 21:47:00,1.5391,1.53927,1.53904,1.5392,864000002.0
2005-12-07 21:48:00,1.53906,1.53927,1.53906,1.53925,445000003.0
2005-12-07 21:49:00,1.53918,1.53932,1.53904,1.53917,1108399997.0
2005-12-07 21:50:00,1.53914,1.53927,1.53908,1.53921,596000003.0
2005-12-07 21:51:00,1.53914,1.53937,1.53914,1.53922,438400001.0
2005-12-07 21:52:00,1.53922,1.53922,1.53892,1.53892,1793700007.0
2005-12-07 21:53:00,1.53912,1.53921,1.53903,1.5391,595200002.0
2005-12-07 21:54:00,1.53916,1.53925,1.53902,1.53911,384799997.0
2005-12-07 21:55:00,1.53912,1.5393,1.53898,1.53908,548200004.0
2005-12-07 21:56:00,1.53925,1.53929,1.53911,1.53911,574499998.0
2005-12-07 21:57:00,1.5392,1.53933,1.53908,1.53925,548400002.0
2005-12-07 21:58:00,1.53935,1.53939,1.53917,1.53926,682799998.0
2005-12-07 21:59:00,1.53928,1.5394,1.5392,1.5393,1013300000.0
2005-12-07 22:00:00,1.5393,1.53941,1.53911,1.53931,603500006.0
2005-12-07 22:01:00,1.53936,1.5394,1.53931,1.53936,256999995.0
2005-12-07 22:02:00,1.53935,1.53938,1.53911,1.53911,1324100001.0
2005-12-07 22:03:00,1.53933,1.53933,1.53908,1.53919,414700003.0
2005-12-07 22:04:00,1.53915,1.53921,1.53889,1.53907,915500003.0
2005-12-07 22:05:00,1.53919,1.53931,1.53916,1.53926,345400000.0
2005-12-07 22:06:00,1.53916,1.53929,1.53903,1.53916,628999999.0
2005-12-07 22:07:00,1.53914,1.53932,1.53908,1.53921,369599998.0
2005-12-07 22:08:00,1.53912,1.53927,1.53909,1.53913,401600006.0
2005-12-07 22:09:00,1.53918,1.53918,1.53896,1.53903,383200000.0
2005-12-07 22:10:00,1.53914,1.53914,1.53887,1.53887,269799996.0
2005-12-07 22:11:00,1.53903,1.53918,1.53898,1.53918,207699995.0
2005-12-07 22:12:00,1.53925,1.53925,1.53909,1.5391,712700006.0
2005-12-07 22:13:00,1.53912,1.5392,1.53895,1.53895,189799998.0
2005-12-07 22:14:00,1.53911,1.53916,1.53899,1.53903,369700001.0
2005-12-07 22:15:00,1.53893,1.53923,1.53891,1.53908,848500008.0
2005-12-07 22:16:00,1.53906,1.53914,1.53893,1.53897,253100002.0
2005-12-07 22:17:00,1.53925,1.53927,1.5392,1.53924,50200000.0
2005-12-07 22:18:00,1.53903,1.53925,1.53903,1.53917,177199999.0
2005-12-07 22:19:00,1.53899,1.5392,1.53892,1.5392,446400002.0
2005-12-07 22:20:00,1.53906,1.53931,1.53906,1.53919,234000000.0
2005-12-07 22:21:00,1.53922,1.53935,1.53916,1.53923,322100002.0
2005-12-07 22:22:00,1.53924,1.53938,1.53915,1.53922,944600000.0
2005-12-07 22:23:00,1.53927,1.53935,1.53914,1.53927,438700005.0
2005-12-07 22:24:00,1.5391,1.5393,1.53906,1.53923,242400000.0
2005-12-07 22:25:00,1.53926,1.53926,1.53893,1.53896,627800007.0
2005-12-07 22:26:00,1.5392,1.5393,1.53902,1.5391,607500000.0
2005-12-07 22:27:00,1.53908,1.53934,1.539,1.53921,188599999.0
2005-12-07 22:28:00,1.53933,1.5395,1.53916,1.53924,778099995.0
2005-12-07 22:29:00,1.53945,1.53949,1.53914,1.53929,833300001.0
2005-12-07 22:30:00,1.5392,1.53941,1.53913,1.53939,783800007.0
2005-12-07 22:31:00,1.53935,1.53935,1.53905,1.53917,285400001.0
2005-12-07 22:32:00,1.53937,1.53941,1.53922,1.53922,289599996.0
2005-12-07 22:33:00,1.5392,1.53945,1.53917,1.53945,194100002.0
2005-12-07 22:34:00,1.53935,1.53942,1.53924,1.53937,475900007.0
2005-12-07 22:35:00,1.53934,1.53948,1.53927,1.53935,364199999.0
2005-12-07 22:36:00,1.53933,1.53947,1.53918,1.53939,705700002.0
2005-12-07 22:37:00,1.53938,1.53945,1.53922,1.53928,436199995.0
2005-12-07 22:38:00,1.53938,1.53944,1.5392,1.53923,451600005.0
2005-12-07 22:39:00,1.53931,1.5394,1.53906,1.53921,662600002.0
2005-12-07 22:40:00,1.53919,1.5394,1.53911,1.5394,643000000.0
2005-12-07 22:41:00,1.5392,1.53952,1.53919,1.53941,665099999.0
2005-12-07 22:42:00,1.53935,1.53951,1.5392,1.53933,830499997.0
2005-12-07 22:43:00,1.53933,1.53956,1.53917,1.53948,1330900008.0
2005-12-07 22:44:00,1.5394,1.53943,1.53917,1.5393,337600000.0
2005-12-07 22:45:00,1.53931,1.53944,1.5392,1.5394,275699999.0
2005-12-07 22:46:00,1.53928,1.53945,1.5392,1.5394,133100002.0
2005-12-07 22:47:00,1.53937,1.53947,1.53928,1.5393,246700000.0
2005-12-07 22:48:00,1.53945,1.53945,1.53921,1.53929,386000000.0
2005-12-07 22:49:00,1.5394,1.53955,1.53931,1.53945,660500003.0
2005-12-07 22:50:00,1.5395,1.5395,1.53926,1.53926,188300001.0
2005-12-07 22:51:00,1.53928,1.53945,1.53921,1.53945,540099997.0
2005-12-07 22:52:00,1.53927,1.53945,1.53911,1.5394,359600005.0
2005-12-07 22:53:00,1.5395,1.5395,1.53933,1.53939,219200001.0
2005-12-07 22:54:00,1.53947,1.53948,1.53916,1.53916,580400003.0
2005-12-07 22:55:00,1.53926,1.53938,1.5392,1.53935,330800000.0
2005-12-07 22:56:00,1.53923,1.53943,1.53923,1.53943,120600000.0
2005-12-07 22:57:00,1.53937,1.53945,1.53925,1.53925,358599999.0
2005-12-07 22:58:00,1.53936,1.53948,1.53935,1.53938,211600000.0
2005-12-07 22:59:00,1.5394,1.53952,1.53903,1.53903,369999998.0
2005-12-07 23:00:00,1.53922,1.53949,1.53892,1.53949,142500000.0
2005-12-07 23:01:00,1.53943,1.53952,1.53918,1.53935,424799998.0
2005-12-07 23:02:00,1.5393,1.53945,1.5393,1.53945,118000000.0
2005-12-07 23:03:00,1.53945,1.53945,1.53921,1.53937,268399999.0
2005-12-07 23:04:00,1.53935,1.53945,1.53913,1.53937,219500000.0
2005-12-07 23:05:00,1.5394,1.53943,1.5392,1.5392,218299995.0
2005-12-07 23:06:00,1.53927,1.53945,1.53917,1.53936,255899998.0
2005-12-07 23:07:00,1.53931,1.53938,1.53921,1.53934,134099998.0
2005-12-07 23:08:00,1.53941,1.53941,1.53919,1.53923,217900000.0
2005-12-07 23:09:00,1.53939,1.53941,1.53935,1.53935,93500000.0
2005-12-07 23:10:00,1.5393,1.53945,1.53923,1.53926,158300002.0
2005-12-07 23:11:00,1.5394,1.53945,1.53922,1.53933,204000000.0
2005-12-07 23:12:00,1.5394,1.53945,1.53931,1.53931,270300002.0
2005-12-07 23:13:00,1.5393,1.5394,1.5393,1.5394,20000000.0
2005-12-07 23:14:00,1.53938,1.53938,1.53925,1.53925,32000000.0
2005-12-07 23:15:00,1.53925,1.53938,1.53925,1.53938,21600000.0
2005-12-07 23:16:00,1.53936,1.53945,1.53928,1.53943,375100001.0
2005-12-07 23:17:00,1.53945,1.53945,1.53917,1.53933,447500004.0
2005-12-07 23:18:00,1.53931,1.53948,1.53923,1.53945,243899996.0
2005-12-07 23:19:00,1.53936,1.53946,1.53923,1.53933,197300000.0
2005-12-07 23:20:00,1.53925,1.53935,1.5392,1.53935,65500000.0
2005-12-07 23:21:00,1.53918,1.53936,1.53918,1.53932,128700000.0
2005-12-07 23:22:00,1.53933,1.53944,1.53925,1.53932,68000000.0
2005-12-07 23:23:00,1.53929,1.53949,1.53923,1.53923,302900002.0
2005-12-07 23:24:00,1.53924,1.53934,1.53921,1.53934,50400001.0
2005-12-07 23:25:00,1.53936,1.53945,1.53924,1.53935,82300001.0
2005-12-07 23:26:00,1.53934,1.53943,1.53922,1.53943,214100000.0
2005-12-07 23:27:00,1.5394,1.53945,1.5394,1.53945,60900000.0
2005-12-07 23:28:00,1.5394,1.53945,1.53923,1.53937,231899997.0
2005-12-07 23:29:00,1.53926,1.53943,1.53926,1.53943,257900001.0
2005-12-07 23:30:00,1.53945,1.5396,1.53935,1.53939,317199995.0
2005-12-07 23:31:00,1.53962,1.53972,1.53954,1.53961,259200001.0
2005-12-07 23:32:00,1.5394,1.53965,1.53927,1.5395,278800001.0
2005-12-07 23:33:00,1.5395,1.53957,1.53939,1.53942,194099997.0
2005-12-07 23:34:00,1.53955,1.53955,1.5394,1.5394,206200002.0
2005-12-07 23:35:00,1.53958,1.53958,1.53946,1.53955,79600002.0
2005-12-07 23:36:00,1.5395,1.53958,1.53938,1.53953,285399996.0
2005-12-07 23:37:00,1.5394,1.5395,1.5394,1.5395,69500000.0
2005-12-07 23:38:00,1.53958,1.53958,1.53937,1.5394,179800002.0
2005-12-07 23:39:00,1.53955,1.53955,1.53942,1.53942,23200000.0
2005-12-07 23:40:00,1.53942,1.53955,1.53934,1.5395,240900002.0
2005-12-07 23:41:00,1.53955,1.53955,1.53934,1.5394,318100001.0
2005-12-07 23:42:00,1.53937,1.53958,1.53932,1.53945,282800002.0
2005-12-07 23:43:00,1.53953,1.53953,1.53941,1.53941,29600000.0
2005-12-07 23:44:00,1.53932,1.53954,1.53932,1.53954,393100003.0
2005-12-07 23:45:00,1.53947,1.53955,1.53937,1.53947,38400000.0
2005-12-07 23:46:00,1.53938,1.53955,1.53933,1.53944,206099999.0
2005-12-07 23:47:00,1.5394,1.5395,1.5394,1.5395,72200001.0
2005-12-07 23:48:00,1.53943,1.53956,1.53943,1.53956,108700003.0
2005-12-07 23:49:00,1.53956,1.53964,1.53935,1.53946,114399999.0
2005-12-07 23:50:00,1.53942,1.53962,1.53942,1.53962,191699995.0
2005-12-07 23:51:00,1.53952,1.53965,1.53951,1.5396,307600001.0
2005-12-07 23:52:00,1.53966,1.53972,1.53949,1.53963,377000005.0
2005-12-07 23:53:00,1.53965,1.53965,1.5394,1.53958,206199997.0
2005-12-07 23:54:00,1.5396,1.53982,1.53951,1.53968,265100002.0
2005-12-07 23:55:00,1.53969,1.53982,1.53947,1.53965,340900003.0
2005-12-07 23:56:00,1.53957,1.53957,1.53935,1.53949,209199996.0
2005-12-07 23:57:00,1.53955,1.53958,1.53933,1.53933,263400002.0
2005-12-07 23:58:00,1.53945,1.5395,1.53932,1.53938,121299999.0
2005-12-07 23:59:00,1.53942,1.53955,1.53942,1.53955,48000000.0
2005-12-08 00:00:00,1.5395,1.53955,1.5395,1.53955,65499999.0
2005-12-08 00:01:00,1.53931,1.53957,1.53905,1.53945,481199993.0
2005-12-08 00:02:00,1.5393,1.53954,1.53909,1.53944,310600004.0
2005-12-08 00:03:00,1.53935,1.53944,1.53919,1.53924,420299998.0
2005-12-08 00:04:00,1.5391,1.53942,1.53901,1.53926,320800003.0
2005-12-08 00:05:00,1.53947,1.53965,1.5391,1.53927,251699999.0
2005-12-08 00:06:00,1.53898,1.53968,1.53898,1.53936,241300000.0
2005-12-08 00:07:00,1.53921,1.53969,1.53918,1.53945,352900000.0
2005-12-08 00:08:00,1.53917,1.53968,1.53917,1.53953,319100008.0
2005-12-08 00:09:00,1.53962,1.53969,1.5393,1.53948,221700001.0
2005-12-08 00:10:00,1.53933,1.53955,1.53922,1.53922,193000001.0
2005-12-08 00:11:00,1.53907,1.53943,1.53907,1.53939,346600002.0
2005-12-08 00:12:00,1.53942,1.53959,1.53915,1.53937,450600001.0
2005-12-08 00:13:00,1.53957,1.53961,1.53927,1.53939,249300000.0
2005-12-08 00:14:00,1.53925,1.5396,1.53911,1.5396,405399999.0
2005-12-08 00:15:00,1.53959,1.53979,1.53886,1.53886,335900006.0
2005-12-08 00:16:00,1.53925,1.53963,1.5391,1.5395,336099999.0
2005-12-08 00:17:00,1.53941,1.53977,1.53938,1.53954,239000001.0
2005-12-08 00:18:00,1.53915,1.53988,1.53909,1.5398,267600001.0
2005-12-08 00:19:00,1.53963,1.53978,1.53921,1.53933,353200002.0
2005-12-08 00:20:00,1.5395,1.53962,1.53921,1.53934,296700006.0
2005-12-08 00:21:00,1.53945,1.53977,1.53932,1.5396,350799998.0
2005-12-08 00:22:00,1.53975,1.53979,1.53934,1.5394,422800001.0
2005-12-08 00:23:00,1.53917,1.53944,1.53917,1.53931,313699999.0
2005-12-08 00:24:00,1.53921,1.53954,1.53912,1.53923,368100002.0
2005-12-08 00:25:00,1.53962,1.53968,1.53917,1.53936,260900000.0
2005-12-08 00:26:00,1.53931,1.53963,1.53931,1.53955,268299998.0
2005-12-08 00:27:00,1.53943,1.53964,1.5393,1.53961,286700004.0
2005-12-08 00:28:00,1.5395,1.53961,1.53929,1.53929,434100004.0
2005-12-08 00:29:00,1.53927,1.53946,1.53927,1.53941,196700001.0
2005-12-08 00:30:00,1.53923,1.53946,1.53913,1.53946,228599996.0
2005-12-08 00:31:00,1.53946,1.53958,1.53946,1.5395,65200000.0
2005-12-08 00:32:00,1.53934,1.53947,1.53934,1.53947,41600000.0
2005-12-08 00:33:00,1.53943,1.53955,1.53942,1.5395,178900002.0
2005-12-08 00:34:00,1.53942,1.53958,1.53936,1.5395,289499999.0
2005-12-08 00:35:00,1.53952,1.53958,1.53947,1.53948,149699997.0
2005-12-08 00:36:00,1.53955,1.53962,1.53955,1.53958,53699999.0
2005-12-08 00:37:00,1.53958,1.53964,1.53945,1.53952,286700001.0
2005-12-08 00:38:00,1.53952,1.53966,1.5395,1.5396,309099999.0
2005-12-08 00:39:00,1.53963,1.53967,1.53955,1.53967,120800004.0
2005-12-08 00:40:00,1.53975,1.53975,1.5396,1.5396,140400002.0
2005-12-08 00:41:00,1.53975,1.53975,1.53962,1.53962,86199998.0
2005-12-08 00:42:00,1.5397,1.53975,1.53955,1.53955,242199999.0
2005-12-08 00:43:00,1.53958,1.5397,1.53948,1.53967,335500001.0
2005-12-08 00:44:00,1.53951,1.5397,1.53951,1.53955,278800000.0
2005-12-08 00:45:00,1.5395,1.53973,1.5395,1.53964,398799995.0
2005-12-08 00:46:00,1.53965,1.53975,1.53952,1.5396,358700006.0
2005-12-08 00:47:00,1.5396,1.53968,1.53956,1.5396,21100000.0
2005-12-08 00:48:00,1.53952,1.53966,1.53902,1.53904,300799997.0
2005-12-08 00:49:00,1.53905,1.53936,1.53902,1.53919,171800002.0
2005-12-08 00:50:00,1.5395,1.53955,1.53932,1.53947,353799995.0
2005-12-08 00:51:00,1.5394,1.53955,1.53921,1.53947,219799996.0
2005-12-08 00:52:00,1.53947,1.53955,1.5393,1.53955,143200001.0
2005-12-08 00:53:00,1.53937,1.53955,1.53932,1.53947,150300001.0
2005-12-08 00:54:00,1.53955,1.53955,1.53937,1.5395,239799998.0
2005-12-08 00:55:00,1.5395,1.53958,1.53932,1.5394,290100000.0
2005-12-08 00:56:00,1.53945,1.5395,1.5393,1.53938,117700001.0
2005-12-08 00:57:00,1.53943,1.53958,1.53925,1.53935,346000001.0
2005-12-08 00:58:00,1.53941,1.53955,1.53927,1.53941,164400000.0
2005-12-08 00:59:00,1.53925,1.53953,1.53925,1.53953,103999998.0
2005-12-08 01:00:00,1.53943,1.53955,1.53934,1.53944,159399998.0
2005-12-08 01:01:00,1.5395,1.53955,1.53933,1.5394,292900001.0
2005-12-08 01:02:00,1.5395,1.53955,1.5394,1.53949,188500001.0
2005-12-08 01:03:00,1.53953,1.53953,1.53923,1.53948,265600000.0
2005-12-08 01:04:00,1.53954,1.53954,1.53923,1.53935,384999999.0
2005-12-08 01:05:00,1.53932,1.53945,1.53923,1.53925,190500003.0
2005-12-08 01:06:00,1.53929,1.53939,1.53911,1.53925,257999998.0
2005-12-08 01:07:00,1.53925,1.53934,1.53909,1.53925,262600000.0
2005-12-08 01:08:00,1.53928,1.5393,1.53912,1.5392,158699998.0
2005-12-08 01:09:00,1.53924,1.53935,1.53918,1.5393,235500003.0
2005-12-08 01:10:00,1.53935,1.53935,1.5392,1.5392,228400001.0
2005-12-08 01:11:00,1.53935,1.53935,1.5393,1.5393,34400000.0
2005-12-08 01:12:00,1.53928,1.53935,1.53912,1.53912,409799999.0
2005-12-08 01:13:00,1.5392,1.53933,1.53903,1.5392,210900002.0
2005-12-08 01:14:00,1.5392,1.53938,1.53919,1.53935,302299997.0
2005-12-08 01:15:00,1.53928,1.53935,1.53918,1.5393,171899998.0
2005-12-08 01:16:00,1.53932,1.53937,1.53915,1.53919,351600000.0
2005-12-08 01:17:00,1.5393,1.53933,1.53882,1.53882,193100000.0
2005-12-08 01:18:00,1.53921,1.53938,1.53921,1.5393,192499998.0
2005-12-08 01:19:00,1.53928,1.53935,1.53912,1.5393,220499999.0
2005-12-08 01:20:00,1.53927,1.53935,1.53919,1.53935,145399999.0
2005-12-08 01:21:00,1.53935,1.53935,1.5392,1.5392,197400000.0
2005-12-08 01:22:00,1.53935,1.53935,1.5393,1.5393,86200001.0
2005-12-08 01:23:00,1.5392,1.5393,1.5392,1.5393,72100000.0
2005-12-08 01:24:00,1.5391,1.53927,1.5391,1.53927,47100000.0
2005-12-08 01:25:00,1.5392,1.5392,1.539,1.539,21600000.0
2005-12-08 01:26:00,1.53935,1.53935,1.5393,1.5393,78000000.0
2005-12-08 01:27:00,1.5391,1.5393,1.5391,1.5393,577500005.0
2005-12-08 01:28:00,1.5392,1.53935,1.5392,1.53935,126499998.0
2005-12-08 01:29:00,1.5393,1.5393,1.53911,1.53911,99699999.0
2005-12-08 01:30:00,1.5393,1.5393,1.53915,1.53915,95000002.0
2005-12-08 01:31:00,1.53919,1.5393,1.53915,1.53927,169300001.0
2005-12-08 01:32:00,1.53931,1.53944,1.53918,1.53944,541199993.0
2005-12-08 01:33:00,1.5393,1.5394,1.5393,1.5394,74299999.0
2005-12-08 01:34:00,1.53917,1.53948,1.53917,1.53939,369000002.0
2005-12-08 01:35:00,1.53925,1.53925,1.5391,1.5391,79200000.0
2005-12-08 01:36:00,1.53924,1.53932,1.53908,1.53925,205099998.0
2005-12-08 01:37:00,1.53916,1.53935,1.53916,1.5393,186999999.0
2005-12-08 01:38:00,1.53935,1.53938,1.5392,1.53934,308500001.0
2005-12-08 01:39:00,1.53919,1.53935,1.53912,1.53925,311400000.0
2005-12-08 01:40:00,1.5392,1.5393,1.5392,1.5393,36799999.0
2005-12-08 01:41:00,1.53932,1.53932,1.53911,1.53911,340400000.0
2005-12-08 01:42:00,1.5392,1.53928,1.53912,1.53915,214800000.0
2005-12-08 01:43:00,1.53925,1.53925,1.5391,1.5391,136299999.0
2005-12-08 01:44:00,1.5392,1.53925,1.5392,1.53925,72599998.0
2005-12-08 01:45:00,1.5392,1.53925,1.5392,1.53925,84799999.0
2005-12-08 01:46:00,1.5391,1.53928,1.53908,1.53928,302400003.0
2005-12-08 01:47:00,1.53925,1.53925,1.5391,1.5391,166899998.0
2005-12-08 01:48:00,1.53925,1.53927,1.53909,1.53912,329700000.0
2005-12-08 01:49:00,1.53911,1.53922,1.53903,1.53922,150700002.0
2005-12-08 01:50:00,1.53925,1.53925,1.53906,1.53906,114100002.0
2005-12-08 01:51:00,1.5391,1.5392,1.5391,1.5392,71900000.0
2005-12-08 01:52:00,1.539,1.53915,1.539,1.53915,79000000.0
2005-12-08 01:53:00,1.53923,1.53927,1.53905,1.5391,247100004.0
2005-12-08 01:54:00,1.53921,1.53927,1.53902,1.5392,171000000.0
2005-12-08 01:55:00,1.53908,1.5392,1.53896,1.5392,278800002.0
2005-12-08 01:56:00,1.539,1.53915,1.539,1.53915,32000000.0
2005-12-08 01:57:00,1.53912,1.53925,1.53912,1.53925,123000002.0
2005-12-08 01:58:00,1.53901,1.53925,1.53901,1.53915,154000000.0
2005-12-08 01:59:00,1.53904,1.53925,1.53904,1.53925,151200002.0
2005-12-08 02:00:00,1.53925,1.53925,1.53893,1.539,209900002.0
2005-12-08 02:01:00,1.5392,1.53925,1.53911,1.53918,123500000.0
2005-12-08 02:02:00,1.53906,1.53925,1.53891,1.53899,337400003.0
2005-12-08 02:03:00,1.53895,1.53915,1.53894,1.53915,258500003.0
2005-12-08 02:04:00,1.53915,1.53921,1.5389,1.53903,323600002.0
2005-12-08 02:05:00,1.53895,1.53912,1.53881,1.53895,142799998.0
2005-12-08 02:06:00,1.539,1.53905,1.5389,1.539,281399999.0
2005-12-08 02:07:00,1.5389,1.53908,1.53885,1.53908,388899996.0
2005-12-08 02:08:00,1.53905,1.53905,1.5387,1.5387,227700000.0
2005-12-08 02:09:00,1.53892,1.53905,1.5389,1.539,151699998.0
2005-12-08 02:10:00,1.539,1.539,1.5389,1.5389,105500000.0
2005-12-08 02:11:00,1.53903,1.53912,1.53888,1.5389,239400002.0
2005-12-08 02:12:00,1.53902,1.53918,1.53902,1.53918,68800000.0
2005-12-08 02:13:00,1.53918,1.53918,1.53904,1.53904,200399999.0
2005-12-08 02:14:00,1.539,1.53915,1.53896,1.53915,206500001.0
2005-12-08 02:15:00,1.539,1.53915,1.53892,1.53905,157899997.0
2005-12-08 02:16:00,1.53905,1.53905,1.5389,1.5389,33600000.0
2005-12-08 02:17:00,1.53912,1.53923,1.53901,1.53909,120500001.0
2005-12-08 02:18:00,1.5393,1.5393,1.5392,1.5392,110000002.0
2005-12-08 02:19:00,1.53936,1.53938,1.53936,1.53938,52799998.0
2005-12-08 02:20:00,1.53928,1.53935,1.53917,1.53917,116100001.0
2005-12-08 02:21:00,1.5392,1.53938,1.53918,1.53933,370900004.0
2005-12-08 02:22:00,1.5392,1.53937,1.53919,1.5393,290000002.0
2005-12-08 02:23:00,1.53927,1.53935,1.53912,1.5393,210099999.0
2005-12-08 02:24:00,1.53928,1.53938,1.53916,1.53928,381900003.0
2005-12-08 02:25:00,1.5393,1.53935,1.53926,1.53933,47899999.0
2005-12-08 02:26:00,1.5393,1.5393,1.5392,1.5392,90900000.0
2005-12-08 02:27:00,1.53927,1.53935,1.5391,1.53925,167800001.0
2005-12-08 02:28:00,1.53925,1.53935,1.53909,1.53911,292999998.0
2005-12-08 02:29:00,1.53925,1.53935,1.53907,1.53927,351100001.0
2005-12-08 02:30:00,1.53901,1.53935,1.53901,1.53935,136600001.0
2005-12-08 02:31:00,1.5392,1.5393,1.5392,1.5393,102300001.0
2005-12-08 02:32:00,1.53925,1.53939,1.53922,1.53937,214000004.0
2005-12-08 02:33:00,1.53936,1.53936,1.53925,1.53925,34300001.0
2005-12-08 02:34:00,1.5392,1.5393,1.5392,1.5393,39200001.0
2005-12-08 02:35:00,1.53938,1.53938,1.53915,1.53924,367699999.0
2005-12-08 02:36:00,1.53925,1.53935,1.53903,1.53922,197400001.0
2005-12-08 02:37:00,1.53912,1.53938,1.53912,1.53932,150699999.0
2005-12-08 02:38:00,1.53916,1.53928,1.53916,1.53928,10600000.0
2005-12-08 02:39:00,1.5392,1.5393,1.5392,1.5393,12000000.0
2005-12-08 02:40:00,1.5394,1.53949,1.53921,1.53921,248499999.0
2005-12-08 02:41:00,1.53927,1.53935,1.53911,1.53914,384800000.0
2005-12-08 02:42:00,1.5392,1.53935,1.53918,1.5393,271099996.0
2005-12-08 02:43:00,1.53935,1.53935,1.5393,1.5393,91200000.0
2005-12-08 02:44:00,1.5392,1.53935,1.5392,1.53935,127899998.0
2005-12-08 02:45:00,1.5393,1.53935,1.53922,1.53928,99099998.0
2005-12-08 02:46:00,1.53924,1.53924,1.53901,1.53901,104899999.0
2005-12-08 02:47:00,1.539,1.53932,1.539,1.53932,345500000.0
2005-12-08 02:48:00,1.53935,1.53938,1.53915,1.53922,361900003.0
2005-12-08 02:49:00,1.53922,1.5394,1.53922,1.5394,111899997.0
2005-12-08 02:50:00,1.53942,1.53948,1.53932,1.53944,229800000.0
2005-12-08 02:51:00,1.53938,1.53945,1.53927,1.53942,294800005.0
2005-12-08 02:52:00,1.53929,1.53945,1.5392,1.53921,311700006.0
2005-12-08 02:53:00,1.53943,1.53943,1.53921,1.53927,328400003.0
2005-12-08 02:54:00,1.53938,1.53943,1.53923,1.53943,186299998.0
2005-12-08 02:55:00,1.53935,1.53948,1.53924,1.53927,312900002.0
2005-12-08 02:56:00,1.53941,1.53941,1.53919,1.53937,298400005.0
2005-12-08 02:57:00,1.53947,1.53949,1.5392,1.53945,398800004.0
2005-12-08 02:58:00,1.53941,1.53945,1.53929,1.53932,130999999.0
2005-12-08 02:59:00,1.53947,1.53947,1.5393,1.5393,335000003.0
2005-12-08 03:00:00,1.5393,1.5394,1.5393,1.5394,51099998.0
2005-12-08 03:01:00,1.53937,1.53945,1.53922,1.53929,505800002.0
2005-12-08 03:02:00,1.53922,1.53945,1.53906,1.53927,164899999.0
2005-12-08 03:03:00,1.53941,1.53954,1.53927,1.53938,265599998.0
2005-12-08 03:04:00,1.53942,1.53953,1.53931,1.53931,250200001.0
2005-12-08 03:05:00,1.5394,1.5394,1.5393,1.5393,17400000.0
2005-12-08 03:06:00,1.53946,1.53953,1.53934,1.53946,242300000.0
2005-12-08 03:07:00,1.53923,1.53945,1.53923,1.53941,191399998.0
2005-12-08 03:08:00,1.53942,1.5395,1.53932,1.53932,225899998.0
2005-12-08 03:09:00,1.53921,1.53935,1.539,1.539,309799998.0
2005-12-08 03:10:00,1.53914,1.5393,1.53896,1.5392,154700001.0
2005-12-08 03:11:00,1.53915,1.5393,1.53911,1.53923,211399997.0
2005-12-08 03:12:00,1.5392,1.53934,1.53902,1.53927,314400004.0
2005-12-08 03:13:00,1.53934,1.53934,1.5391,1.53932,138800000.0
2005-12-08 03:14:00,1.53925,1.53938,1.53913,1.5393,201300000.0
2005-12-08 03:15:00,1.53918,1.53928,1.53911,1.53911,194700000.0
2005-12-08 03:16:00,1.53916,1.53924,1.5389,1.5389,250900000.0
2005-12-08 03:17:00,1.53905,1.53921,1.53899,1.53912,299099996.0
2005-12-08 03:18:00,1.5392,1.5392,1.53903,1.5391,245499998.0
2005-12-08 03:19:00,1.53927,1.53931,1.53911,1.53911,235000001.0
2005-12-08 03:20:00,1.53919,1.53929,1.53909,1.53928,183200003.0
2005-12-08 03:21:00,1.53912,1.53926,1.53905,1.53913,364400006.0
2005-12-08 03:22:00,1.5391,1.53915,1.5391,1.53915,41500000.0
2005-12-08 03:23:00,1.53905,1.53918,1.53895,1.53908,221200005.0
2005-12-08 03:24:00,1.539,1.53922,1.539,1.53922,284399999.0
2005-12-08 03:25:00,1.53924,1.53946,1.53924,1.53929,238800002.0
2005-12-08 03:26:00,1.53942,1.53951,1.53917,1.5393,237999999.0
2005-12-08 03:27:00,1.53942,1.53948,1.53934,1.53936,66800000.0
2005-12-08 03:28:00,1.53963,1.53981,1.53956,1.53956,254700002.0
2005-12-08 03:29:00,1.5394,1.53963,1.5394,1.53963,65599999.0
2005-12-08 03:30:00,1.53958,1.53968,1.53953,1.53968,117500004.0
2005-12-08 03:31:00,1.53955,1.53967,1.53955,1.53963,151700001.0
2005-12-08 03:32:00,1.53953,1.53968,1.53939,1.53958,292899998.0
2005-12-08 03:33:00,1.53961,1.53965,1.53946,1.53954,177600002.0
2005-12-08 03:34:00,1.53965,1.53965,1.53943,1.53965,379000003.0
2005-12-08 03:35:00,1.5395,1.5396,1.5395,1.5396,51100000.0
2005-12-08 03:36:00,1.53958,1.53965,1.53952,1.5396,95000001.0
2005-12-08 03:37:00,1.53955,1.53965,1.53943,1.53949,266600001.0
2005-12-08 03:38:00,1.53957,1.5397,1.53944,1.53958,171799999.0
2005-12-08 03:39:00,1.53955,1.53965,1.53943,1.53957,82200001.0
2005-12-08 03:40:00,1.5395,1.53961,1.53926,1.53945,184299999.0
2005-12-08 03:41:00,1.53925,1.5395,1.53925,1.5395,214000003.0
2005-12-08 03:42:00,1.5395,1.53955,1.53938,1.5395,421300003.0
2005-12-08 03:43:00,1.53933,1.53954,1.53922,1.53935,427300001.0
2005-12-08 03:44:00,1.5395,1.53958,1.5394,1.5394,299399999.0
2005-12-08 03:45:00,1.53957,1.53965,1.53945,1.5395,407900004.0
2005-12-08 03:46:00,1.53962,1.53966,1.53943,1.53955,243700002.0
2005-12-08 03:47:00,1.5395,1.53963,1.5394,1.53955,122899999.0
2005-12-08 03:48:00,1.53962,1.53962,1.53935,1.53935,107200000.0
2005-12-08 03:49:00,1.53952,1.53952,1.5393,1.53936,185899998.0
2005-12-08 03:50:00,1.53952,1.53963,1.53945,1.53955,91900000.0
2005-12-08 03:51:00,1.53965,1.53967,1.5395,1.5396,190000000.0
2005-12-08 03:52:00,1.53952,1.5396,1.53942,1.53942,187800000.0
2005-12-08 03:53:00,1.5396,1.53965,1.53952,1.53958,129700001.0
2005-12-08 03:54:00,1.53944,1.5396,1.53938,1.53938,359200009.0
2005-12-08 03:55:00,1.53939,1.53952,1.53926,1.53952,240800000.0
2005-12-08 03:56:00,1.53947,1.53957,1.53934,1.53942,213800004.0
2005-12-08 03:57:00,1.53941,1.53941,1.53916,1.53916,141300000.0
2005-12-08 03:58:00,1.53926,1.53928,1.53902,1.53902,217499998.0
2005-12-08 03:59:00,1.53916,1.53928,1.53901,1.53911,230200002.0
2005-12-08 04:00:00,1.53913,1.53921,1.53907,1.53914,56000000.0
2005-12-08 04:01:00,1.53912,1.53922,1.53896,1.53904,271399998.0
2005-12-08 04:02:00,1.53915,1.53915,1.53898,1.53905,170399999.0
2005-12-08 04:03:00,1.53905,1.53917,1.5389,1.5389,281700001.0
2005-12-08 04:04:00,1.53919,1.53928,1.53914,1.53914,322499998.0
2005-12-08 04:05:00,1.5391,1.53927,1.53907,1.53927,273699999.0
2005-12-08 04:06:00,1.5392,1.5393,1.53912,1.5392,349600001.0
2005-12-08 04:07:00,1.5392,1.53933,1.53895,1.53924,283600002.0
2005-12-08 04:08:00,1.53928,1.53933,1.53911,1.53924,222700002.0
2005-12-08 04:09:00,1.53881,1.53924,1.53881,1.53924,234699998.0
2005-12-08 04:10:00,1.53916,1.53932,1.53907,1.53932,313000005.0
2005-12-08 04:11:00,1.5393,1.53935,1.53912,1.53912,312200006.0
2005-12-08 04:12:00,1.5393,1.53953,1.5393,1.53931,231499998.0
2005-12-08 04:13:00,1.53928,1.5396,1.53928,1.53935,266100002.0
2005-12-08 04:14:00,1.53928,1.53928,1.5391,1.53916,164500003.0
2005-12-08 04:15:00,1.53929,1.53937,1.53929,1.53937,121400002.0
2005-12-08 04:16:00,1.53943,1.53948,1.53922,1.53931,351499998.0
2005-12-08 04:17:00,1.5393,1.5394,1.5393,1.5394,88700002.0
2005-12-08 04:18:00,1.5394,1.53945,1.53932,1.53938,90200001.0
2005-12-08 04:19:00,1.53935,1.5394,1.53918,1.5392,313900002.0
2005-12-08 04:20:00,1.53939,1.53939,1.5391,1.5391,30300000.0
2005-12-08 04:21:00,1.53935,1.53947,1.53925,1.53925,368500002.0
2005-12-08 04:22:00,1.53919,1.5394,1.53911,1.53923,202100003.0
2005-12-08 04:23:00,1.5392,1.53947,1.5392,1.53939,456200000.0
2005-12-08 04:24:00,1.5394,1.53945,1.53926,1.53932,171800001.0
2005-12-08 04:25:00,1.53938,1.53945,1.53918,1.53938,302099998.0
2005-12-08 04:26:00,1.53945,1.53945,1.5393,1.53938,334800001.0
2005-12-08 04:27:00,1.53945,1.53945,1.5394,1.5394,53500001.0
2005-12-08 04:28:00,1.53922,1.53939,1.53922,1.53939,54500000.0
2005-12-08 04:29:00,1.53934,1.53934,1.53917,1.53917,101400000.0
2005-12-08 04:30:00,1.53919,1.5394,1.53919,1.5394,96299998.0
2005-12-08 04:31:00,1.5394,1.53945,1.53932,1.53938,112999999.0
2005-12-08 04:32:00,1.53938,1.53938,1.53927,1.53933,123100000.0
2005-12-08 04:33:00,1.53923,1.53935,1.53918,1.53924,301000004.0
2005-12-08 04:34:00,1.53904,1.53922,1.53898,1.53909,261900001.0
2005-12-08 04:35:00,1.53922,1.53928,1.53907,1.53915,266299998.0
2005-12-08 04:36:00,1.53919,1.53936,1.53917,1.53919,202800000.0
2005-12-08 04:37:00,1.53927,1.53935,1.53905,1.53925,229499999.0
2005-12-08 04:38:00,1.53928,1.53933,1.53913,1.53926,357100001.0
2005-12-08 04:39:00,1.5393,1.53935,1.53905,1.53923,265900002.0
2005-12-08 04:40:00,1.53935,1.53935,1.53915,1.53915,150600003.0
2005-12-08 04:41:00,1.5393,1.5393,1.53911,1.53911,131600001.0
2005-12-08 04:42:00,1.53922,1.53935,1.53921,1.5393,535900008.0
2005-12-08 04:43:00,1.53923,1.53939,1.53908,1.53916,336299998.0
2005-12-08 04:44:00,1.53921,1.53932,1.53913,1.53913,98900001.0
2005-12-08 04:45:00,1.53912,1.53935,1.53908,1.53923,223900004.0
2005-12-08 04:46:00,1.53919,1.53929,1.53916,1.53923,97500001.0
2005-12-08 04:47:00,1.53911,1.5393,1.53901,1.5393,201599998.0
2005-12-08 04:48:00,1.53935,1.53943,1.53918,1.53931,362499992.0
2005-12-08 04:49:00,1.5393,1.53936,1.53909,1.53928,382500004.0
2005-12-08 04:50:00,1.53927,1.5393,1.53901,1.53916,139700000.0
2005-12-08 04:51:00,1.5392,1.5393,1.5392,1.5393,148699996.0
2005-12-08 04:52:00,1.53916,1.53928,1.53915,1.53923,102800000.0
2005-12-08 04:53:00,1.5391,1.53927,1.53896,1.53918,120000000.0
2005-12-08 04:54:00,1.53907,1.53918,1.53891,1.53899,177900000.0
2005-12-08 04:55:00,1.53902,1.5392,1.53902,1.5392,71099999.0
2005-12-08 04:56:00,1.5392,1.5392,1.5391,1.5391,75000000.0
2005-12-08 04:57:00,1.5392,1.53925,1.53904,1.53918,231800000.0
2005-12-08 04:58:00,1.53922,1.53925,1.53905,1.5391,472399999.0
2005-12-08 04:59:00,1.5392,1.5392,1.5391,1.5391,67800002.0
2005-12-08 05:00:00,1.53919,1.53922,1.53898,1.5391,318399996.0
2005-12-08 05:01:00,1.5391,1.53912,1.539,1.53905,198999998.0
2005-12-08 05:02:00,1.5389,1.53915,1.5389,1.5391,315499997.0
2005-12-08 05:03:00,1.53907,1.53915,1.53893,1.53907,206000000.0
2005-12-08 05:04:00,1.53915,1.53915,1.53894,1.53894,205900002.0
2005-12-08 05:05:00,1.5391,1.5391,1.539,1.539,46299999.0
2005-12-08 05:06:00,1.53904,1.53912,1.53895,1.53903,112799998.0
2005-12-08 05:07:00,1.539,1.53912,1.53898,1.5391,393699999.0
2005-12-08 05:08:00,1.539,1.53915,1.53893,1.53897,334900001.0
2005-12-08 05:09:00,1.53895,1.53907,1.53895,1.53907,100700003.0
2005-12-08 05:10:00,1.53899,1.5391,1.53896,1.53907,150200002.0
2005-12-08 05:11:00,1.53907,1.53915,1.5389,1.53905,150800000.0
2005-12-08 05:12:00,1.53898,1.53916,1.53898,1.53915,312300002.0
2005-12-08 05:13:00,1.53918,1.5392,1.53904,1.53904,230000002.0
2005-12-08 05:14:00,1.53908,1.53933,1.53908,1.53928,151300000.0
2005-12-08 05:15:00,1.53925,1.53938,1.53913,1.53938,297000005.0
2005-12-08 05:16:00,1.53918,1.53937,1.53918,1.53937,45800000.0
2005-12-08 05:17:00,1.53931,1.53941,1.53914,1.53918,143900001.0
2005-12-08 05:18:00,1.53924,1.53932,1.53909,1.53909,153200002.0
2005-12-08 05:19:00,1.53921,1.53928,1.53906,1.53918,231500001.0
2005-12-08 05:20:00,1.53928,1.53933,1.53918,1.53924,97400000.0
2005-12-08 05:21:00,1.53919,1.5393,1.539,1.5392,242300004.0
2005-12-08 05:22:00,1.53922,1.53935,1.53919,1.5393,253999996.0
2005-12-08 05:23:00,1.5393,1.5393,1.53913,1.5392,124500000.0
2005-12-08 05:24:00,1.53918,1.53956,1.53903,1.53943,292900000.0
2005-12-08 05:25:00,1.53955,1.53957,1.53933,1.53945,277400003.0
2005-12-08 05:26:00,1.53956,1.53959,1.53947,1.53953,44000000.0
2005-12-08 05:27:00,1.53944,1.53958,1.53928,1.5393,475800011.0
2005-12-08 05:28:00,1.5394,1.53945,1.5394,1.53945,17600000.0
2005-12-08 05:29:00,1.53932,1.53945,1.53932,1.53945,87799998.0
2005-12-08 05:30:00,1.5394,1.5394,1.5393,1.5393,8000000.0
2005-12-08 05:31:00,1.5394,1.53945,1.5394,1.53945,33000000.0
2005-12-08 05:32:00,1.5394,1.53945,1.5393,1.5393,287800000.0
2005-12-08 05:33:00,1.53916,1.53951,1.53916,1.53951,300400002.0
2005-12-08 05:34:00,1.53939,1.53955,1.53933,1.53955,236499999.0
2005-12-08 05:35:00,1.53942,1.53948,1.5393,1.5393,245200001.0
2005-12-08 05:36:00,1.53935,1.53951,1.53916,1.53942,342700001.0
2005-12-08 05:37:00,1.53955,1.53955,1.53925,1.5393,323600001.0
2005-12-08 05:38:00,1.53948,1.53955,1.53924,1.53924,53000000.0
2005-12-08 05:39:00,1.53937,1.53946,1.53914,1.53925,270099999.0
2005-12-08 05:40:00,1.53931,1.53931,1.53902,1.53902,159099999.0
2005-12-08 05:41:00,1.53928,1.53937,1.53921,1.53929,101400004.0
2005-12-08 05:42:00,1.53923,1.53936,1.53917,1.53929,76599999.0
2005-12-08 05:43:00,1.5391,1.53942,1.5391,1.53942,244500001.0
2005-12-08 05:44:00,1.53941,1.53949,1.53929,1.53941,28000000.0
2005-12-08 05:45:00,1.53947,1.5395,1.53933,1.53933,179700001.0
2005-12-08 05:46:00,1.53927,1.53937,1.53917,1.53925,90299999.0
2005-12-08 05:47:00,1.53928,1.53933,1.53902,1.53918,240199997.0
2005-12-08 05:48:00,1.53931,1.53932,1.53907,1.53907,423400000.0
2005-12-08 05:49:00,1.5392,1.53927,1.53893,1.53893,502999999.0
2005-12-08 05:50:00,1.53917,1.53925,1.53903,1.5392,289199999.0
2005-12-08 05:51:00,1.5391,1.53927,1.53899,1.53899,186700001.0
2005-12-08 05:52:00,1.53912,1.53941,1.53912,1.53938,259700001.0
2005-12-08 05:53:00,1.53938,1.5394,1.53916,1.53918,398600000.0
2005-12-08 05:54:00,1.53921,1.53938,1.53911,1.53925,267500003.0
2005-12-08 05:55:00,1.53911,1.53935,1.53911,1.5393,200299999.0
2005-12-08 05:56:00,1.53921,1.53933,1.53921,1.53933,83199999.0
2005-12-08 05:57:00,1.5393,1.53935,1.53916,1.53928,253999995.0
2005-12-08 05:58:00,1.53924,1.53933,1.53912,1.53927,324200002.0
2005-12-08 05:59:00,1.53933,1.53941,1.53922,1.5394,493299997.0
2005-12-08 06:00:00,1.53928,1.53942,1.53916,1.5394,207700001.0
2005-12-08 06:01:00,1.53935,1.53938,1.53912,1.53916,254799999.0
2005-12-08 06:02:00,1.5392,1.5393,1.5392,1.5393,212799996.0
2005-12-08 06:03:00,1.53932,1.53941,1.53924,1.53933,226500004.0
2005-12-08 06:04:00,1.53917,1.53935,1.53915,1.5393,187600000.0
2005-12-08 06:05:00,1.5393,1.53938,1.53916,1.53921,227700002.0
2005-12-08 06:06:00,1.53932,1.53943,1.53926,1.53933,356100002.0
2005-12-08 06:07:00,1.53917,1.53935,1.53904,1.53913,206300002.0
2005-12-08 06:08:00,1.5392,1.53935,1.53908,1.53908,357799998.0
2005-12-08 06:09:00,1.5393,1.53938,1.53916,1.53935,391900004.0
2005-12-08 06:10:00,1.5393,1.5393,1.53905,1.53906,220399997.0
2005-12-08 06:11:00,1.5393,1.53938,1.53917,1.5393,369000004.0
2005-12-08 06:12:00,1.53925,1.53935,1.5391,1.53926,217000001.0
2005-12-08 06:13:00,1.53921,1.53933,1.53921,1.53933,100000000.0
2005-12-08 06:14:00,1.53942,1.53951,1.53927,1.53927,204399998.0
2005-12-08 06:15:00,1.53936,1.53945,1.53936,1.53945,99700000.0
2005-12-08 06:16:00,1.53948,1.53948,1.53934,1.53943,227600002.0
2005-12-08 06:17:00,1.5394,1.53952,1.53932,1.53945,86400000.0
2005-12-08 06:18:00,1.53953,1.53953,1.5393,1.5393,258099999.0
2005-12-08 06:19:00,1.53939,1.53943,1.53914,1.53914,410700006.0
2005-12-08 06:20:00,1.53927,1.53935,1.53914,1.5393,193100000.0
2005-12-08 06:21:00,1.53918,1.5394,1.53916,1.53931,273600002.0
2005-12-08 06:22:00,1.53939,1.53946,1.53921,1.53921,366900000.0
2005-12-08 06:23:00,1.53937,1.53973,1.5392,1.53973,320399999.0
2005-12-08 06:24:00,1.53964,1.53978,1.53948,1.53968,217500003.0
2005-12-08 06:25:00,1.53961,1.53973,1.53954,1.53955,210700002.0
2005-12-08 06:26:00,1.53962,1.53972,1.53931,1.53955,247699996.0
2005-12-08 06:27:00,1.5396,1.53967,1.53949,1.53965,327000000.0
2005-12-08 06:28:00,1.5397,1.53979,1.5396,1.53969,219000000.0
2005-12-08 06:29:00,1.5398,1.5398,1.53966,1.53972,254099999.0
2005-12-08 06:30:00,1.5397,1.5398,1.53956,1.53956,372100001.0
2005-12-08 06:31:00,1.53967,1.53978,1.53959,1.53977,333499998.0
2005-12-08 06:32:00,1.53962,1.53975,1.53961,1.5397,320099996.0
2005-12-08 06:33:00,1.53951,1.53964,1.53951,1.53962,190900002.0
2005-12-08 06:34:00,1.53967,1.53973,1.53953,1.53966,207299999.0
2005-12-08 06:35:00,1.53969,1.53982,1.53959,1.53962,246200002.0
2005-12-08 06:36:00,1.53965,1.53981,1.53952,1.53973,268799998.0
2005-12-08 06:37:00,1.5397,1.53975,1.5397,1.53975,63900002.0
2005-12-08 06:38:00,1.53963,1.53973,1.53956,1.5397,209100001.0
2005-12-08 06:39:00,1.53959,1.5397,1.53946,1.5397,238999996.0
2005-12-08 06:40:00,1.53968,1.5398,1.53956,1.53956,343400002.0
2005-12-08 06:41:00,1.53967,1.53975,1.53953,1.53965,99200001.0
2005-12-08 06:42:00,1.5397,1.53975,1.5396,1.53969,287199998.0
2005-12-08 06:43:00,1.53969,1.53975,1.53953,1.5397,136000001.0
2005-12-08 06:44:00,1.5397,1.5397,1.53957,1.53959,214100003.0
2005-12-08 06:45:00,1.53968,1.53975,1.53954,1.53962,179699998.0
2005-12-08 06:46:00,1.53955,1.53967,1.53942,1.53955,278799997.0
2005-12-08 06:47:00,1.53965,1.53971,1.53954,1.53964,230400002.0
2005-12-08 06:48:00,1.53973,1.53973,1.53958,1.53962,185100000.0
2005-12-08 06:49:00,1.53964,1.5397,1.53949,1.53957,389600000.0
2005-12-08 06:50:00,1.5394,1.53965,1.5394,1.53963,325099999.0
2005-12-08 06:51:00,1.5395,1.5396,1.5395,1.5396,133500006.0
2005-12-08 06:52:00,1.53967,1.53975,1.53948,1.53951,344699999.0
2005-12-08 06:53:00,1.53962,1.53968,1.53951,1.53957,175700001.0
2005-12-08 06:54:00,1.53952,1.53978,1.53952,1.53962,185500000.0
2005-12-08 06:55:00,1.53965,1.53965,1.53945,1.53954,504500006.0
2005-12-08 06:56:00,1.53955,1.5396,1.53942,1.53947,202900001.0
2005-12-08 06:57:00,1.53963,1.53974,1.53954,1.53958,173000005.0
2005-12-08 06:58:00,1.5397,1.53975,1.5397,1.53975,176499998.0
2005-12-08 06:59:00,1.5396,1.53975,1.5396,1.53973,423300002.0
2005-12-08 07:00:00,1.53968,1.53975,1.53952,1.53964,270599999.0
2005-12-08 07:01:00,1.5397,1.53975,1.53958,1.53968,195099998.0
2005-12-08 07:02:00,1.5396,1.5397,1.5396,1.5397,60800001.0
2005-12-08 07:03:00,1.5396,1.5397,1.5396,1.5397,290600001.0
2005-12-08 07:04:00,1.5394,1.53975,1.5394,1.53975,377799999.0
2005-12-08 07:05:00,1.53967,1.53975,1.53957,1.53975,179400002.0
2005-12-08 07:06:00,1.5395,1.53965,1.5395,1.53965,103000000.0
2005-12-08 07:07:00,1.5397,1.5397,1.5396,1.5396,73400000.0
2005-12-08 07:08:00,1.5395,1.53965,1.5395,1.53965,11200000.0
2005-12-08 07:09:00,1.53959,1.53978,1.5395,1.53965,390799997.0
2005-12-08 07:10:00,1.53949,1.5397,1.53949,1.5397,176700001.0
2005-12-08 07:11:00,1.53967,1.53975,1.53956,1.5396,187000000.0
2005-12-08 07:12:00,1.5396,1.53975,1.53959,1.5397,183900001.0
2005-12-08 07:13:00,1.53965,1.53975,1.53952,1.53957,236600006.0
2005-12-08 07:14:00,1.53965,1.53975,1.53953,1.53967,19500000.0
2005-12-08 07:15:00,1.5397,1.53974,1.53954,1.53966,352299998.0
2005-12-08 07:16:00,1.53958,1.53973,1.53956,1.5397,182500001.0
2005-12-08 07:17:00,1.5396,1.5397,1.5396,1.5397,142299999.0
2005-12-08 07:18:00,1.53954,1.53975,1.53954,1.53958,356700003.0
2005-12-08 07:19:00,1.53973,1.53973,1.5395,1.5395,124099999.0
2005-12-08 07:20:00,1.53956,1.53978,1.53956,1.5397,226500001.0
2005-12-08 07:21:00,1.53966,1.53975,1.53957,1.53958,221700004.0
2005-12-08 07:22:00,1.53949,1.53976,1.53949,1.53976,374300005.0
2005-12-08 07:23:00,1.53964,1.53964,1.53951,1.53953,46399999.0
2005-12-08 07:24:00,1.53965,1.53965,1.53945,1.53945,229000001.0
2005-12-08 07:25:00,1.53948,1.53968,1.53948,1.53968,271199997.0
2005-12-08 07:26:00,1.53964,1.53975,1.53943,1.5397,289999998.0
2005-12-08 07:27:00,1.5397,1.5397,1.53949,1.53959,168600000.0
2005-12-08 07:28:00,1.53972,1.53978,1.53956,1.53967,121499999.0
2005-12-08 07:29:00,1.53968,1.53968,1.53957,1.53957,87200000.0
2005-12-08 07:30:00,1.5396,1.53965,1.5395,1.53959,131000002.0
2005-12-08 07:31:00,1.53956,1.53963,1.53956,1.53963,36700001.0
2005-12-08 07:32:00,1.53965,1.53965,1.53939,1.53939,313400006.0
2005-12-08 07:33:00,1.53952,1.53972,1.53946,1.53972,209300005.0
2005-12-08 07:34:00,1.5396,1.53975,1.53956,1.5397,228800002.0
2005-12-08 07:35:00,1.53956,1.53975,1.53956,1.53975,207799999.0
2005-12-08 07:36:00,1.5397,1.53975,1.53962,1.53968,41299999.0
2005-12-08 07:37:00,1.5397,1.53975,1.5397,1.53975,56700002.0
2005-12-08 07:38:00,1.5396,1.5397,1.5396,1.5397,110299999.0
2005-12-08 07:39:00,1.53971,1.53985,1.53966,1.5397,262300002.0
2005-12-08 07:40:00,1.53967,1.53975,1.53953,1.53967,297100000.0
2005-12-08 07:41:00,1.53959,1.53975,1.53944,1.53975,265000001.0
2005-12-08 07:42:00,1.53959,1.53978,1.53955,1.53978,338700005.0
2005-12-08 07:43:00,1.5397,1.53975,1.53954,1.53967,293099997.0
2005-12-08 07:44:00,1.53956,1.53975,1.53956,1.53962,190499999.0
2005-12-08 07:45:00,1.53975,1.53975,1.53959,1.5396,409200003.0
2005-12-08 07:46:00,1.53969,1.53982,1.53958,1.53965,389200004.0
2005-12-08 07:47:00,1.53974,1.53988,1.53968,1.5397,303200002.0
2005-12-08 07:48:00,1.5398,1.53981,1.53961,1.53963,298200003.0
2005-12-08 07:49:00,1.53962,1.53975,1.53962,1.53962,180199998.0
2005-12-08 07:50:00,1.5397,1.5397,1.5396,1.5396,31400000.0
2005-12-08 07:51:00,1.53975,1.53978,1.53951,1.53951,342100000.0
2005-12-08 07:52:00,1.53966,1.53975,1.5396,1.5396,318499996.0
2005-12-08 07:53:00,1.53968,1.53968,1.53956,1.53956,79900002.0
2005-12-08 07:54:00,1.53945,1.53977,1.53945,1.53967,357000003.0
2005-12-08 07:55:00,1.5396,1.5397,1.5396,1.5397,51100001.0
2005-12-08 07:56:00,1.53978,1.53978,1.53971,1.53971,96599998.0
2005-12-08 07:57:00,1.5397,1.53975,1.5397,1.53975,24000000.0
2005-12-08 07:58:00,1.53967,1.53967,1.53954,1.53954,28000000.0
2005-12-08 07:59:00,1.53968,1.53975,1.53959,1.5397,272600001.0
2005-12-08 08:00:00,1.53965,1.53967,1.5395,1.53954,44000000.0
2005-12-08 08:01:00,1.53969,1.53974,1.5395,1.53968,408600000.0
2005-12-08 08:02:00,1.53959,1.53971,1.5393,1.53943,286100002.0
2005-12-08 08:03:00,1.53935,1.53945,1.5392,1.53945,117700001.0
2005-12-08 08:04:00,1.5393,1.5394,1.5393,1.5394,47100000.0
2005-12-08 08:05:00,1.53945,1.53951,1.53945,1.53951,140599996.0
2005-12-08 08:06:00,1.53931,1.53948,1.53913,1.5393,315700000.0
2005-12-08 08:07:00,1.5393,1.53945,1.5392,1.53945,452599999.0
2005-12-08 08:08:00,1.53938,1.5394,1.53926,1.53929,79000000.0
2005-12-08 08:09:00,1.5392,1.53943,1.5392,1.5394,194800000.0
2005-12-08 08:10:00,1.53904,1.53945,1.53904,1.5394,301399998.0
2005-12-08 08:11:00,1.53926,1.53952,1.53926,1.53947,274600001.0
2005-12-08 08:12:00,1.53935,1.53935,1.5392,1.5392,29600000.0
2005-12-08 08:13:00,1.53944,1.53975,1.53936,1.53965,273100002.0
2005-12-08 08:14:00,1.53967,1.53967,1.53938,1.53938,487200004.0
2005-12-08 08:15:00,1.53957,1.53979,1.53957,1.53979,82299998.0
2005-12-08 08:16:00,1.53949,1.53973,1.53949,1.53973,45599999.0
2005-12-08 08:17:00,1.53965,1.53965,1.5395,1.5395,28000000.0
2005-12-08 08:18:00,1.53969,1.53981,1.53952,1.53972,165299998.0
2005-12-08 08:19:00,1.53975,1.53975,1.53952,1.53968,194200000.0
2005-12-08 08:20:00,1.53971,1.53971,1.53944,1.53949,329800002.0
2005-12-08 08:21:00,1.5396,1.5397,1.53941,1.53964,175700001.0
2005-12-08 08:22:00,1.5395,1.53966,1.53948,1.53948,179100001.0
2005-12-08 08:23:00,1.53957,1.53975,1.53949,1.53965,238899998.0
2005-12-08 08:24:00,1.53953,1.53971,1.53951,1.53971,236300000.0
2005-12-08 08:25:00,1.53978,1.53978,1.5396,1.5396,67300001.0
2005-12-08 08:26:00,1.53967,1.53975,1.53954,1.5397,273099998.0
2005-12-08 08:27:00,1.53956,1.53979,1.53951,1.53965,198200000.0
2005-12-08 08:28:00,1.53961,1.53975,1.53955,1.53967,343500002.0
2005-12-08 08:29:00,1.53957,1.53973,1.53957,1.53962,265399995.0
2005-12-08 08:30:00,1.53956,1.53973,1.53952,1.53961,269000001.0
2005-12-08 08:31:00,1.53948,1.53971,1.53941,1.53954,317200004.0
2005-12-08 08:32:00,1.53943,1.53967,1.53943,1.53967,173599997.0
2005-12-08 08:33:00,1.5397,1.53978,1.53958,1.5397,396500002.0
2005-12-08 08:34:00,1.5396,1.53975,1.5396,1.5397,243900003.0
2005-12-08 08:35:00,1.53962,1.5397,1.53938,1.53938,222200000.0
2005-12-08 08:36:00,1.53965,1.53965,1.5396,1.5396,61500000.0
2005-12-08 08:37:00,1.53963,1.53965,1.53946,1.53958,295099996.0
2005-12-08 08:38:00,1.53946,1.5396,1.53946,1.5396,80700001.0
2005-12-08 08:39:00,1.53952,1.53965,1.53952,1.53965,64199999.0
2005-12-08 08:40:00,1.53947,1.53965,1.53947,1.53963,185400001.0
2005-12-08 08:41:00,1.53965,1.53965,1.53943,1.5395,340600003.0
2005-12-08 08:42:00,1.53951,1.53973,1.53946,1.53969,339199999.0
2005-12-08 08:43:00,1.53967,1.5397,1.53955,1.53959,114900000.0
2005-12-08 08:44:00,1.53963,1.53963,1.53945,1.53954,363600003.0
2005-12-08 08:45:00,1.53949,1.53963,1.53927,1.53963,336300003.0
2005-12-08 08:46:00,1.53938,1.53954,1.53936,1.53952,142200000.0
2005-12-08 08:47:00,1.53942,1.53961,1.53937,1.53959,326999997.0
2005-12-08 08:48:00,1.5395,1.53968,1.5394,1.5396,421200000.0
2005-12-08 08:49:00,1.53945,1.53953,1.53932,1.5394,318700002.0
2005-12-08 08:50:00,1.53939,1.53955,1.53934,1.53939,398199997.0
2005-12-08 08:51:00,1.53931,1.53947,1.53931,1.53947,39200000.0
2005-12-08 08:52:00,1.53946,1.53953,1.53946,1.53953,29600000.0
2005-12-08 08:53:00,1.5394,1.53955,1.5394,1.53955,87800000.0
2005-12-08 08:54:00,1.53945,1.53955,1.53933,1.53934,396700001.0
2005-12-08 08:55:00,1.53948,1.53955,1.53942,1.5395,96199998.0
2005-12-08 08:56:00,1.5395,1.5395,1.5394,1.5394,4600000.0
2005-12-08 08:57:00,1.53958,1.53958,1.53939,1.53939,93500000.0
2005-12-08 08:58:00,1.53958,1.53963,1.53941,1.53961,346699999.0
2005-12-08 08:59:00,1.53952,1.53963,1.53949,1.53949,394299999.0
2005-12-08 09:00:00,1.53937,1.53951,1.53934,1.53951,189400000.0
2005-12-08 09:01:00,1.53942,1.53962,1.53942,1.53958,203699998.0
2005-12-08 09:02:00,1.5395,1.53965,1.53947,1.53947,282600002.0
2005-12-08 09:03:00,1.53948,1.53967,1.5394,1.53955,378500006.0
2005-12-08 09:04:00,1.53958,1.53965,1.53946,1.53957,421699996.0
2005-12-08 09:05:00,1.53965,1.53968,1.53947,1.53955,266699996.0
2005-12-08 09:06:00,1.5396,1.53967,1.53946,1.53963,269699999.0
2005-12-08 09:07:00,1.53961,1.53961,1.5394,1.53943,248500003.0
2005-12-08 09:08:00,1.5394,1.5395,1.5394,1.5395,46300001.0
2005-12-08 09:09:00,1.53949,1.53951,1.53932,1.53936,389500000.0
2005-12-08 09:10:00,1.53947,1.53947,1.53935,1.53935,62600000.0
2005-12-08 09:11:00,1.53937,1.53945,1.53926,1.5393,216199999.0
2005-12-08 09:12:00,1.5394,1.5394,1.5393,1.5393,23200000.0
2005-12-08 09:13:00,1.53934,1.53945,1.53925,1.53945,258000001.0
2005-12-08 09:14:00,1.5394,1.5394,1.53919,1.53921,279899999.0
2005-12-08 09:15:00,1.5392,1.53942,1.5392,1.53939,331400002.0
2005-12-08 09:16:00,1.53927,1.53939,1.5391,1.5391,218100000.0
2005-12-08 09:17:00,1.5393,1.5394,1.5393,1.5394,60099999.0
2005-12-08 09:18:00,1.53938,1.53943,1.53936,1.53939,53600000.0
2005-12-08 09:19:00,1.53928,1.53933,1.53913,1.53933,358100005.0
2005-12-08 09:20:00,1.53932,1.53938,1.53913,1.53925,44800000.0
2005-12-08 09:21:00,1.53915,1.5394,1.53912,1.5392,233300000.0
2005-12-08 09:22:00,1.53928,1.5394,1.53923,1.53925,265499999.0
2005-12-08 09:23:00,1.53925,1.53947,1.53923,1.53933,421700002.0
2005-12-08 09:24:00,1.53929,1.53938,1.53917,1.53925,252600004.0
2005-12-08 09:25:00,1.53942,1.53972,1.53938,1.53957,244399998.0
2005-12-08 09:26:00,1.53954,1.53959,1.53931,1.53933,335699994.0
2005-12-08 09:27:00,1.53923,1.53945,1.53912,1.5394,337700004.0
2005-12-08 09:28:00,1.53937,1.53944,1.53913,1.53913,248700001.0
2005-12-08 09:29:00,1.53925,1.53954,1.53925,1.53942,326500002.0
2005-12-08 09:30:00,1.53941,1.53941,1.53935,1.53935,72700000.0
2005-12-08 09:31:00,1.53927,1.53931,1.53902,1.53909,136699999.0
2005-12-08 09:32:00,1.53917,1.53917,1.53904,1.53904,49500002.0
2005-12-08 09:33:00,1.53928,1.53931,1.53911,1.53914,292700004.0
2005-12-08 09:34:00,1.53893,1.53912,1.53873,1.53886,356499995.0
2005-12-08 09:35:00,1.53881,1.53892,1.53871,1.53884,258699993.0
2005-12-08 09:36:00,1.53892,1.539,1.53876,1.53876,100299999.0
2005-12-08 09:37:00,1.53883,1.53894,1.53877,1.53887,35200000.0
2005-12-08 09:38:00,1.53897,1.53905,1.53883,1.53893,300599999.0
2005-12-08 09:39:00,1.53886,1.53897,1.53871,1.53875,343500004.0
2005-12-08 09:40:00,1.53879,1.53887,1.53869,1.53869,264199998.0
2005-12-08 09:41:00,1.53878,1.53885,1.53866,1.5388,279399998.0
2005-12-08 09:42:00,1.53889,1.53893,1.53878,1.53878,142199999.0
2005-12-08 09:43:00,1.53883,1.53891,1.53871,1.53878,272700001.0
2005-12-08 09:44:00,1.53858,1.5387,1.53845,1.53862,152299996.0
2005-12-08 09:45:00,1.53872,1.53893,1.53872,1.53876,299700001.0
2005-12-08 09:46:00,1.53875,1.53899,1.53874,1.53883,329799992.0
2005-12-08 09:47:00,1.53882,1.5389,1.53866,1.53866,289000001.0
2005-12-08 09:48:00,1.5387,1.5388,1.53853,1.5387,514499997.0
2005-12-08 09:49:00,1.53892,1.53896,1.53875,1.5388,200899996.0
2005-12-08 09:50:00,1.53883,1.53883,1.53858,1.53872,366400004.0
2005-12-08 09:51:00,1.53877,1.53883,1.53867,1.53874,259900002.0
2005-12-08 09:52:00,1.53863,1.53884,1.53863,1.5387,247400004.0
2005-12-08 09:53:00,1.53878,1.5388,1.53858,1.53866,375800003.0
2005-12-08 09:54:00,1.53875,1.53878,1.53856,1.53856,339600007.0
2005-12-08 09:55:00,1.53871,1.53885,1.53842,1.53876,227700000.0
2005-12-08 09:56:00,1.53874,1.53874,1.53858,1.53861,145400000.0
2005-12-08 09:57:00,1.53878,1.53885,1.53864,1.53864,246100000.0
2005-12-08 09:58:00,1.53873,1.5389,1.53862,1.53867,333700001.0
2005-12-08 09:59:00,1.53878,1.53881,1.53862,1.53862,346000007.0
2005-12-08 10:00:00,1.53861,1.53878,1.53859,1.53862,389900002.0
2005-12-08 10:01:00,1.53874,1.53883,1.53864,1.53877,233199999.0
2005-12-08 10:02:00,1.53855,1.5388,1.53853,1.5387,352999993.0
2005-12-08 10:03:00,1.53875,1.53889,1.53867,1.53876,167799999.0
2005-12-08 10:04:00,1.53885,1.53885,1.5388,1.5388,100599999.0
2005-12-08 10:05:00,1.53872,1.53887,1.53859,1.53885,310200003.0
2005-12-08 10:06:00,1.5388,1.53883,1.53866,1.53867,184700002.0
2005-12-08 10:07:00,1.53887,1.53888,1.5387,1.53874,286100001.0
2005-12-08 10:08:00,1.53864,1.53898,1.53864,1.53886,386500000.0
2005-12-08 10:09:00,1.53864,1.5389,1.53864,1.53881,198200002.0
2005-12-08 10:10:00,1.53885,1.53894,1.53876,1.53893,173599999.0
2005-12-08 10:11:00,1.53878,1.539,1.53878,1.53894,488799998.0
2005-12-08 10:12:00,1.53898,1.53916,1.53892,1.53905,297100007.0
2005-12-08 10:13:00,1.53883,1.53915,1.53883,1.53887,242900002.0
2005-12-08 10:14:00,1.53903,1.53909,1.53881,1.53899,358300001.0
2005-12-08 10:15:00,1.53918,1.53922,1.53907,1.53911,188300003.0
2005-12-08 10:16:00,1.53912,1.53919,1.53895,1.53901,307499997.0
2005-12-08 10:17:00,1.5391,1.5391,1.53884,1.53884,488199998.0
2005-12-08 10:18:00,1.53897,1.53905,1.53889,1.53894,200500000.0
2005-12-08 10:19:00,1.53898,1.53901,1.53877,1.53893,334499999.0
2005-12-08 10:20:00,1.53877,1.53895,1.5387,1.53894,139300000.0
2005-12-08 10:21:00,1.53892,1.539,1.53877,1.53878,415100001.0
2005-12-08 10:22:00,1.53893,1.53903,1.53881,1.53889,455899994.0
2005-12-08 10:23:00,1.5389,1.53903,1.53877,1.53903,285300000.0
2005-12-08 10:24:00,1.53903,1.53903,1.53877,1.5389,230800000.0
2005-12-08 10:25:00,1.53898,1.53911,1.53874,1.53874,372799999.0
2005-12-08 10:26:00,1.53895,1.53908,1.5388,1.5388,222099998.0
2005-12-08 10:27:00,1.53894,1.5391,1.53889,1.53892,252699999.0
2005-12-08 10:28:00,1.5388,1.5388,1.53858,1.53867,240800002.0
2005-12-08 10:29:00,1.53856,1.53879,1.53853,1.53865,385700000.0
2005-12-08 10:30:00,1.53866,1.53875,1.5385,1.53856,395200002.0
2005-12-08 10:31:00,1.5385,1.53864,1.53831,1.53857,325900001.0
2005-12-08 10:32:00,1.53845,1.53858,1.53829,1.53844,305599999.0
2005-12-08 10:33:00,1.53851,1.53851,1.53824,1.5384,276400001.0
2005-12-08 10:34:00,1.5384,1.53845,1.53822,1.53822,185700002.0
2005-12-08 10:35:00,1.5383,1.5384,1.53814,1.53826,224500001.0
2005-12-08 10:36:00,1.53825,1.53843,1.53825,1.53835,232800002.0
2005-12-08 10:37:00,1.5384,1.53849,1.53829,1.53831,373000000.0
2005-12-08 10:38:00,1.53845,1.53859,1.53838,1.53841,235700000.0
2005-12-08 10:39:00,1.53838,1.53853,1.53837,1.53853,224399998.0
2005-12-08 10:40:00,1.53834,1.53856,1.53834,1.53849,128999999.0
2005-12-08 10:41:00,1.53843,1.53853,1.53829,1.53829,506500003.0
2005-12-08 10:42:00,1.5384,1.5385,1.53831,1.53837,305899999.0
2005-12-08 10:43:00,1.53853,1.53854,1.53803,1.53844,430400000.0
2005-12-08 10:44:00,1.53843,1.53853,1.53824,1.53846,226800000.0
2005-12-08 10:45:00,1.53837,1.53861,1.53832,1.53834,252600002.0
2005-12-08 10:46:00,1.53831,1.53833,1.53808,1.53814,166200000.0
2005-12-08 10:47:00,1.53824,1.53833,1.53809,1.53827,343999997.0
2005-12-08 10:48:00,1.53824,1.53841,1.53824,1.53828,230999996.0
2005-12-08 10:49:00,1.53811,1.53829,1.53808,1.53828,241199996.0
2005-12-08 10:50:00,1.53812,1.53836,1.53812,1.53836,92200000.0
2005-12-08 10:51:00,1.53816,1.5385,1.53816,1.53845,407800000.0
2005-12-08 10:52:00,1.53845,1.5386,1.53833,1.53833,186400003.0
2005-12-08 10:53:00,1.53843,1.53845,1.53829,1.53838,189799998.0
2005-12-08 10:54:00,1.53833,1.53851,1.53824,1.53832,230000006.0
2005-12-08 10:55:00,1.53809,1.53838,1.53809,1.5382,319799999.0
2005-12-08 10:56:00,1.53834,1.53846,1.53821,1.53838,416200005.0
2005-12-08 10:57:00,1.5382,1.53845,1.53818,1.53845,286199997.0
2005-12-08 10:58:00,1.53843,1.53851,1.53839,1.53849,289000005.0
2005-12-08 10:59:00,1.53857,1.5386,1.53836,1.53845,326900000.0
2005-12-08 11:00:00,1.53849,1.53865,1.53829,1.53842,313900001.0
2005-12-08 11:01:00,1.53863,1.53871,1.53846,1.53855,298599998.0
2005-12-08 11:02:00,1.53844,1.53852,1.53835,1.53842,83100000.0
2005-12-08 11:03:00,1.53842,1.5385,1.53816,1.53816,312099999.0
2005-12-08 11:04:00,1.5383,1.53841,1.53801,1.53817,369200003.0
2005-12-08 11:05:00,1.53821,1.53839,1.53817,1.53833,315900004.0
2005-12-08 11:06:00,1.53838,1.53842,1.53816,1.53839,307600001.0
2005-12-08 11:07:00,1.53828,1.53848,1.53822,1.5383,370799997.0
2005-12-08 11:08:00,1.53841,1.53846,1.53821,1.53835,272800001.0
2005-12-08 11:09:00,1.53826,1.53832,1.53805,1.53823,130500000.0
2005-12-08 11:10:00,1.53827,1.53827,1.53807,1.53807,313500000.0
2005-12-08 11:11:00,1.53817,1.53829,1.53803,1.5382,424600002.0
2005-12-08 11:12:00,1.53822,1.53837,1.53814,1.53825,393399998.0
2005-12-08 11:13:00,1.53821,1.53835,1.5381,1.53835,258100001.0
2005-12-08 11:14:00,1.53817,1.5384,1.53817,1.53831,340899999.0
2005-12-08 11:15:00,1.53812,1.53826,1.53807,1.5382,345200001.0
2005-12-08 11:16:00,1.53814,1.53829,1.53801,1.53809,189500000.0
2005-12-08 11:17:00,1.53811,1.53829,1.53799,1.53808,246200004.0
2005-12-08 11:18:00,1.53809,1.53823,1.53803,1.53803,211300001.0
2005-12-08 11:19:00,1.53812,1.53832,1.53805,1.53824,297000003.0
2005-12-08 11:20:00,1.53817,1.53839,1.53811,1.53824,384900005.0
2005-12-08 11:21:00,1.53844,1.53851,1.53828,1.53843,260400001.0
2005-12-08 11:22:00,1.53848,1.53855,1.53823,1.53823,223599997.0
2005-12-08 11:23:00,1.53835,1.5384,1.53813,1.53813,333199998.0
2005-12-08 11:24:00,1.53815,1.53838,1.53815,1.53837,487600004.0
2005-12-08 11:25:00,1.53826,1.53844,1.53813,1.53838,220600000.0
2005-12-08 11:26:00,1.53832,1.5384,1.53824,1.53832,216800000.0
2005-12-08 11:27:00,1.53832,1.5384,1.53824,1.53829,230400002.0
2005-12-08 11:28:00,1.5383,1.5384,1.53819,1.53823,191599999.0
2005-12-08 11:29:00,1.53825,1.53844,1.53824,1.53837,373099998.0
2005-12-08 11:30:00,1.53838,1.53839,1.53812,1.53815,311900003.0
2005-12-08 11:31:00,1.5383,1.53831,1.53814,1.53819,281300001.0
2005-12-08 11:32:00,1.5383,1.53833,1.53813,1.53824,351500003.0
2005-12-08 11:33:00,1.53833,1.53833,1.53814,1.53826,242500000.0
2005-12-08 11:34:00,1.53815,1.53827,1.53803,1.53813,401800003.0
2005-12-08 11:35:00,1.53811,1.53821,1.53796,1.53804,273000003.0
2005-12-08 11:36:00,1.53827,1.53832,1.53812,1.53814,398500007.0
2005-12-08 11:37:00,1.53808,1.53828,1.53808,1.5382,309899998.0
2005-12-08 11:38:00,1.53822,1.53831,1.53816,1.53827,371600005.0
2005-12-08 11:39:00,1.5382,1.53825,1.53808,1.53811,270300000.0
2005-12-08 11:40:00,1.53801,1.53832,1.53801,1.53832,232999999.0
2005-12-08 11:41:00,1.5383,1.53834,1.53809,1.53822,440500003.0
2005-12-08 11:42:00,1.53796,1.53824,1.53796,1.53824,195500003.0
2005-12-08 11:43:00,1.53804,1.53824,1.53804,1.53812,421199999.0
2005-12-08 11:44:00,1.53811,1.53818,1.53797,1.53806,226899998.0
2005-12-08 11:45:00,1.53819,1.53832,1.53809,1.53813,346000002.0
2005-12-08 11:46:00,1.53806,1.5383,1.53806,1.5382,235700001.0
2005-12-08 11:47:00,1.53795,1.53825,1.53795,1.5382,255500001.0
2005-12-08 11:48:00,1.5382,1.5382,1.53795,1.53803,150299999.0
2005-12-08 11:49:00,1.53807,1.53835,1.53806,1.53806,266100000.0
2005-12-08 11:50:00,1.53807,1.5382,1.53804,1.5382,419599994.0
2005-12-08 11:51:00,1.53818,1.53829,1.53802,1.53809,283199998.0
2005-12-08 11:52:00,1.53815,1.5383,1.53804,1.5382,229900000.0
2005-12-08 11:53:00,1.53821,1.53822,1.53808,1.53813,328400002.0
2005-12-08 11:54:00,1.53819,1.53832,1.53805,1.53808,385099997.0
2005-12-08 11:55:00,1.53805,1.53835,1.53805,1.5383,291000001.0
2005-12-08 11:56:00,1.53814,1.53831,1.53811,1.53829,189700002.0
2005-12-08 11:57:00,1.53817,1.53825,1.53804,1.53817,241499999.0
2005-12-08 11:58:00,1.53816,1.53825,1.538,1.5382,268500001.0
2005-12-08 11:59:00,1.53812,1.53831,1.53812,1.53828,326200001.0
2005-12-08 12:00:00,1.53826,1.53833,1.53808,1.53823,332500007.0
2005-12-08 12:01:00,1.5381,1.53833,1.5381,1.53827,445399995.0
2005-12-08 12:02:00,1.5383,1.53835,1.53813,1.53829,329100000.0
2005-12-08 12:03:00,1.53821,1.53835,1.53807,1.53835,266600000.0
2005-12-08 12:04:00,1.53835,1.53835,1.53822,1.53822,95100001.0
2005-12-08 12:05:00,1.53833,1.53842,1.53826,1.53838,295900004.0
2005-12-08 12:06:00,1.53835,1.53845,1.53811,1.5384,305000003.0
2005-12-08 12:07:00,1.53829,1.53845,1.53822,1.53835,355500006.0
2005-12-08 12:08:00,1.53843,1.53843,1.53817,1.53817,220800000.0
2005-12-08 12:09:00,1.53821,1.53832,1.53821,1.53832,75000000.0
2005-12-08 12:10:00,1.53837,1.53842,1.53815,1.53815,232800005.0
2005-12-08 12:11:00,1.53826,1.53846,1.53817,1.53834,256100002.0
2005-12-08 12:12:00,1.53831,1.53841,1.5382,1.5382,258800001.0
2005-12-08 12:13:00,1.53834,1.53843,1.53827,1.53837,65500000.0
2005-12-08 12:14:00,1.53836,1.53844,1.53824,1.53832,122899999.0
2005-12-08 12:15:00,1.53832,1.53844,1.5382,1.53844,321099999.0
2005-12-08 12:16:00,1.53835,1.53845,1.5382,1.53831,179500000.0
2005-12-08 12:17:00,1.53843,1.53843,1.53827,1.53836,243599998.0
2005-12-08 12:18:00,1.53834,1.53852,1.53826,1.53838,258100002.0
2005-12-08 12:19:00,1.53841,1.53851,1.53838,1.53847,196900001.0
2005-12-08 12:20:00,1.53827,1.53851,1.53827,1.53847,276100002.0
2005-12-08 12:21:00,1.53828,1.53852,1.53828,1.53852,35000000.0
2005-12-08 12:22:00,1.53841,1.53856,1.53837,1.53847,306600001.0
2005-12-08 12:23:00,1.53846,1.53855,1.53822,1.53822,187699999.0
2005-12-08 12:24:00,1.5384,1.53852,1.5383,1.53844,85500000.0
2005-12-08 12:25:00,1.5385,1.53858,1.53831,1.53833,448799997.0
2005-12-08 12:26:00,1.5385,1.53855,1.53835,1.5385,141900002.0
2005-12-08 12:27:00,1.53839,1.5385,1.53832,1.5385,345699997.0
2005-12-08 12:28:00,1.53818,1.53846,1.53818,1.53844,300000000.0
2005-12-08 12:29:00,1.53834,1.5385,1.53822,1.53837,194500003.0
2005-12-08 12:30:00,1.5384,1.53847,1.5382,1.53827,366200000.0
2005-12-08 12:31:00,1.53841,1.53848,1.53828,1.53848,259400003.0
2005-12-08 12:32:00,1.53848,1.53856,1.53838,1.53838,322700004.0
2005-12-08 12:33:00,1.53837,1.53849,1.53819,1.53825,313900006.0
2005-12-08 12:34:00,1.5382,1.5383,1.5382,1.5383,30400000.0
2005-12-08 12:35:00,1.53835,1.53835,1.53822,1.53822,101700002.0
2005-12-08 12:36:00,1.53833,1.53844,1.53811,1.53831,377700001.0
2005-12-08 12:37:00,1.5382,1.53835,1.53816,1.53835,156699999.0
2005-12-08 12:38:00,1.5382,1.53834,1.53815,1.53827,238299999.0
2005-12-08 12:39:00,1.53816,1.5383,1.53813,1.53816,277099996.0
2005-12-08 12:40:00,1.5383,1.53835,1.53807,1.53815,321599993.0
2005-12-08 12:41:00,1.53824,1.53843,1.53813,1.53826,184200002.0
2005-12-08 12:42:00,1.5383,1.53835,1.53818,1.53818,314700003.0
2005-12-08 12:43:00,1.53818,1.5383,1.53808,1.5383,449700000.0
2005-12-08 12:44:00,1.53806,1.53835,1.53806,1.53835,106899999.0
2005-12-08 12:45:00,1.53827,1.53835,1.53817,1.5382,225899999.0
2005-12-08 12:46:00,1.53823,1.53835,1.53814,1.53832,283800001.0
2005-12-08 12:47:00,1.53827,1.53835,1.53814,1.53827,271399999.0
2005-12-08 12:48:00,1.53808,1.53835,1.53808,1.53835,160999999.0
2005-12-08 12:49:00,1.53824,1.53831,1.5382,1.53824,202500001.0
2005-12-08 12:50:00,1.53808,1.53825,1.53801,1.53815,163599999.0
2005-12-08 12:51:00,1.53827,1.53833,1.53815,1.53824,197099998.0
2005-12-08 12:52:00,1.53814,1.53835,1.5379,1.53816,476000001.0
2005-12-08 12:53:00,1.5383,1.53835,1.53804,1.53826,314199998.0
2005-12-08 12:54:00,1.53818,1.53831,1.53818,1.53826,339900006.0
2005-12-08 12:55:00,1.53828,1.53835,1.53821,1.5383,128899999.0
2005-12-08 12:56:00,1.53822,1.53835,1.53807,1.53835,386000005.0
2005-12-08 12:57:00,1.53826,1.53834,1.53814,1.53827,254000006.0
2005-12-08 12:58:00,1.53822,1.53838,1.53814,1.5383,325300000.0
2005-12-08 12:59:00,1.53832,1.53857,1.53822,1.53842,165099998.0
2005-12-08 13:00:00,1.53848,1.53859,1.53837,1.53849,165899999.0
2005-12-08 13:01:00,1.5385,1.5386,1.53838,1.53845,37600000.0
2005-12-08 13:02:00,1.53843,1.53843,1.53826,1.53826,73700000.0
2005-12-08 13:03:00,1.53842,1.53852,1.53826,1.53852,234300000.0
2005-12-08 13:04:00,1.53843,1.53852,1.53817,1.5385,248899999.0
2005-12-08 13:05:00,1.53844,1.53844,1.53826,1.5383,160300000.0
2005-12-08 13:06:00,1.53823,1.53848,1.53823,1.53834,306800004.0
2005-12-08 13:07:00,1.53842,1.53849,1.53827,1.53827,466200002.0
2005-12-08 13:08:00,1.53852,1.53852,1.53827,1.53832,114400000.0
2005-12-08 13:09:00,1.53848,1.53848,1.53831,1.53831,70300000.0
2005-12-08 13:10:00,1.53827,1.5384,1.53814,1.53827,192700000.0
2005-12-08 13:11:00,1.53845,1.53845,1.53829,1.53829,23999999.0
2005-12-08 13:12:00,1.5384,1.5384,1.53817,1.53824,304200001.0
2005-12-08 13:13:00,1.53835,1.53839,1.53817,1.53839,327599997.0
2005-12-08 13:14:00,1.53829,1.5384,1.53822,1.5384,213500006.0
2005-12-08 13:15:00,1.53838,1.53845,1.5383,1.53832,300999994.0
2005-12-08 13:16:00,1.53828,1.53845,1.53821,1.53838,234999997.0
2005-12-08 13:17:00,1.53832,1.53845,1.53832,1.53845,97500002.0
2005-12-08 13:18:00,1.53835,1.53848,1.53821,1.53822,395000004.0
2005-12-08 13:19:00,1.5382,1.53835,1.5382,1.53835,43099999.0
2005-12-08 13:20:00,1.53838,1.53845,1.5383,1.5384,355400002.0
2005-12-08 13:21:00,1.53847,1.53851,1.53834,1.53834,289999999.0
2005-12-08 13:22:00,1.53839,1.53846,1.53828,1.53843,320599996.0
2005-12-08 13:23:00,1.53845,1.53852,1.53825,1.53843,214499999.0
2005-12-08 13:24:00,1.53844,1.53855,1.53823,1.53845,228299998.0
2005-12-08 13:25:00,1.53847,1.53854,1.53819,1.53841,486500005.0
2005-12-08 13:26:00,1.5383,1.53848,1.53815,1.53832,183799999.0
2005-12-08 13:27:00,1.53823,1.53845,1.53823,1.5384,262000003.0
2005-12-08 13:28:00,1.5382,1.53845,1.5382,1.53845,265299996.0
2005-12-08 13:29:00,1.53834,1.5385,1.5382,1.5384,184700000.0
2005-12-08 13:30:00,1.5385,1.53855,1.53834,1.53842,392900009.0
2005-12-08 13:31:00,1.53843,1.53845,1.53826,1.5383,264599998.0
2005-12-08 13:32:00,1.5384,1.53848,1.53831,1.53831,349100004.0
2005-12-08 13:33:00,1.53825,1.53845,1.53825,1.53832,198100002.0
2005-12-08 13:34:00,1.53842,1.53842,1.53816,1.53825,376800001.0
2005-12-08 13:35:00,1.53838,1.53838,1.53817,1.5382,257300003.0
2005-12-08 13:36:00,1.53845,1.53856,1.53832,1.53843,388699990.0
2005-12-08 13:37:00,1.53832,1.53845,1.53832,1.53832,218100001.0
2005-12-08 13:38:00,1.53834,1.53845,1.53832,1.53845,154000001.0
2005-12-08 13:39:00,1.53841,1.53849,1.53833,1.53839,379400002.0
2005-12-08 13:40:00,1.53852,1.53855,1.53835,1.53836,344899998.0
2005-12-08 13:41:00,1.53838,1.5385,1.5382,1.53849,336499997.0
2005-12-08 13:42:00,1.53841,1.53848,1.53826,1.5384,258900000.0
2005-12-08 13:43:00,1.53848,1.53848,1.53832,1.53833,277100004.0
2005-12-08 13:44:00,1.5385,1.5385,1.53829,1.53838,270900002.0
2005-12-08 13:45:00,1.53847,1.5385,1.53835,1.53839,74300002.0
2005-12-08 13:46:00,1.53855,1.53855,1.53837,1.53844,354800000.0
2005-12-08 13:47:00,1.5384,1.53855,1.53826,1.53842,358499999.0
2005-12-08 13:48:00,1.5385,1.5385,1.5382,1.53831,346099999.0
2005-12-08 13:49:00,1.53837,1.53851,1.53829,1.5385,670000002.0
2005-12-08 13:50:00,1.53826,1.5384,1.53819,1.53832,270100000.0
2005-12-08 13:51:00,1.53826,1.53844,1.53815,1.53827,316100000.0
2005-12-08 13:52:00,1.53848,1.53848,1.53831,1.53838,62299999.0
2005-12-08 13:53:00,1.53836,1.53845,1.53824,1.53837,151500001.0
2005-12-08 13:54:00,1.53845,1.53845,1.53821,1.53837,378399999.0
2005-12-08 13:55:00,1.53837,1.53845,1.53824,1.5384,492800002.0
2005-12-08 13:56:00,1.53847,1.53853,1.53826,1.53845,211400000.0
2005-12-08 13:57:00,1.53838,1.53852,1.53834,1.53848,384699999.0
2005-12-08 13:58:00,1.53835,1.53846,1.53834,1.53839,127900001.0
2005-12-08 13:59:00,1.53835,1.53853,1.5382,1.53843,151600001.0
2005-12-08 14:00:00,1.53851,1.53851,1.53837,1.53837,29600000.0
2005-12-08 14:01:00,1.53819,1.53845,1.53819,1.53835,328100004.0
2005-12-08 14:02:00,1.53847,1.53854,1.53837,1.53847,356899994.0
2005-12-08 14:03:00,1.5383,1.53849,1.53803,1.53835,317899998.0
2005-12-08 14:04:00,1.53852,1.53855,1.53835,1.5384,372800001.0
2005-12-08 14:05:00,1.5385,1.53862,1.5384,1.53853,208399999.0
2005-12-08 14:06:00,1.53855,1.53855,1.5383,1.53842,269400001.0
2005-12-08 14:07:00,1.53838,1.5385,1.5383,1.5385,308100003.0
2005-12-08 14:08:00,1.53841,1.53861,1.5384,1.5385,258500003.0
2005-12-08 14:09:00,1.53846,1.5385,1.53833,1.53834,356699998.0
2005-12-08 14:10:00,1.53852,1.53858,1.5384,1.5384,287900002.0
2005-12-08 14:11:00,1.53846,1.53866,1.53845,1.53852,277199999.0
2005-12-08 14:12:00,1.53847,1.53856,1.53836,1.53839,351500000.0
2005-12-08 14:13:00,1.53858,1.53858,1.53831,1.53853,230800001.0
2005-12-08 14:14:00,1.53847,1.53855,1.53833,1.53847,131300000.0
2005-12-08 14:15:00,1.53845,1.53859,1.53832,1.53843,187700001.0
2005-12-08 14:16:00,1.53846,1.53868,1.53843,1.5386,396399998.0
2005-12-08 14:17:00,1.53855,1.5387,1.5385,1.53862,283300000.0
2005-12-08 14:18:00,1.53858,1.53861,1.53841,1.53841,461799996.0
2005-12-08 14:19:00,1.53855,1.53855,1.53835,1.5384,249399999.0
2005-12-08 14:20:00,1.5385,1.53855,1.53826,1.53849,608399997.0
2005-12-08 14:21:00,1.53848,1.53857,1.53834,1.53848,302399996.0
2005-12-08 14:22:00,1.53841,1.53857,1.53834,1.5385,356099998.0
2005-12-08 14:23:00,1.53855,1.53855,1.53834,1.53836,248800000.0
2005-12-08 14:24:00,1.53844,1.53852,1.53827,1.5384,270800003.0
2005-12-08 14:25:00,1.53848,1.53852,1.53844,1.53846,93100000.0
2005-12-08 14:26:00,1.5384,1.53859,1.53834,1.53842,249099999.0
2005-12-08 14:27:00,1.5384,1.53845,1.53811,1.53837,291400004.0
2005-12-08 14:28:00,1.53834,1.53852,1.53818,1.53837,292400001.0
2005-12-08 14:29:00,1.5386,1.53863,1.53839,1.53853,303500006.0
2005-12-08 14:30:00,1.53852,1.53852,1.53827,1.53828,356000001.0
2005-12-08 14:31:00,1.53848,1.53848,1.53818,1.53818,98400000.0
2005-12-08 14:32:00,1.53846,1.53856,1.53828,1.53836,420399999.0
2005-12-08 14:33:00,1.53831,1.53848,1.53831,1.53845,164400000.0
2005-12-08 14:34:00,1.5383,1.53842,1.53816,1.5382,218299998.0
2005-12-08 14:35:00,1.5382,1.53841,1.53811,1.5383,389200009.0
2005-12-08 14:36:00,1.53837,1.53845,1.53823,1.53837,164500002.0
2005-12-08 14:37:00,1.53845,1.53845,1.5383,1.5383,301100002.0
2005-12-08 14:38:00,1.53848,1.53855,1.53833,1.53833,302000004.0
2005-12-08 14:39:00,1.53845,1.53845,1.53829,1.5383,186700002.0
2005-12-08 14:40:00,1.53841,1.53848,1.53828,1.53837,67900000.0
2005-12-08 14:41:00,1.5384,1.53847,1.53829,1.5384,124600002.0
2005-12-08 14:42:00,1.53836,1.53844,1.5381,1.53836,435200003.0
2005-12-08 14:43:00,1.5382,1.53835,1.53809,1.53835,394300000.0
2005-12-08 14:44:00,1.53819,1.53832,1.53811,1.53825,212400004.0
2005-12-08 14:45:00,1.53833,1.53839,1.53827,1.53836,62600000.0
2005-12-08 14:46:00,1.53841,1.53857,1.53829,1.53834,342700002.0
2005-12-08 14:47:00,1.53833,1.53852,1.53833,1.53852,133300000.0
2005-12-08 14:48:00,1.53848,1.53862,1.53836,1.53851,196699999.0
2005-12-08 14:49:00,1.53827,1.53855,1.53827,1.53848,208000003.0
2005-12-08 14:50:00,1.53846,1.53854,1.5383,1.53846,366400001.0
2005-12-08 14:51:00,1.5384,1.5384,1.53808,1.53827,271800000.0
2005-12-08 14:52:00,1.53847,1.53852,1.53836,1.53837,227499999.0
2005-12-08 14:53:00,1.53848,1.53848,1.53821,1.53821,344300003.0
2005-12-08 14:54:00,1.5383,1.5384,1.5383,1.5384,12800000.0
2005-12-08 14:55:00,1.53826,1.53858,1.53826,1.53855,256400002.0
2005-12-08 14:56:00,1.53861,1.53861,1.53843,1.53845,211999999.0
2005-12-08 14:57:00,1.53853,1.53873,1.53845,1.53853,218300000.0
2005-12-08 14:58:00,1.53839,1.53865,1.53839,1.53854,180700003.0
2005-12-08 14:59:00,1.53846,1.53862,1.53837,1.53848,369999999.0
2005-12-08 15:00:00,1.53855,1.53863,1.53842,1.53851,181600004.0
2005-12-08 15:01:00,1.5386,1.5386,1.53832,1.5384,390900004.0
2005-12-08 15:02:00,1.53848,1.53858,1.53827,1.53838,393999997.0
2005-12-08 15:03:00,1.5383,1.53847,1.53829,1.53841,241800004.0
2005-12-08 15:04:00,1.53837,1.53838,1.53818,1.53826,160000000.0
2005-12-08 15:05:00,1.53816,1.53837,1.53796,1.53837,124900001.0
2005-12-08 15:06:00,1.53821,1.53847,1.53821,1.53841,195699998.0
2005-12-08 15:07:00,1.53835,1.53848,1.53823,1.53831,297799999.0
2005-12-08 15:08:00,1.53843,1.53843,1.53815,1.53815,147800000.0
2005-12-08 15:09:00,1.53833,1.53846,1.53827,1.53839,139799996.0
2005-12-08 15:10:00,1.53834,1.53852,1.53827,1.53849,147700001.0
2005-12-08 15:11:00,1.53858,1.53858,1.53844,1.5385,237900003.0
2005-12-08 15:12:00,1.53848,1.53855,1.5384,1.5385,110700000.0
2005-12-08 15:13:00,1.53855,1.53855,1.53842,1.53842,81399997.0
2005-12-08 15:14:00,1.5385,1.53852,1.53833,1.5384,331600002.0
2005-12-08 15:15:00,1.53843,1.53852,1.53831,1.53831,314800002.0
2005-12-08 15:16:00,1.53852,1.53852,1.53837,1.53843,154199996.0
2005-12-08 15:17:00,1.53843,1.5385,1.5383,1.53837,343100003.0
2005-12-08 15:18:00,1.53839,1.53853,1.53818,1.53833,273100001.0
2005-12-08 15:19:00,1.5385,1.5385,1.53826,1.53834,187599998.0
2005-12-08 15:20:00,1.53846,1.5385,1.53826,1.53837,332600000.0
2005-12-08 15:21:00,1.53838,1.53845,1.53819,1.53834,348199999.0
2005-12-08 15:22:00,1.53831,1.53837,1.53799,1.53799,225199995.0
2005-12-08 15:23:00,1.53793,1.53817,1.53779,1.53795,151300002.0
2005-12-08 15:24:00,1.53804,1.53811,1.53793,1.53795,499800000.0
2005-12-08 15:25:00,1.53808,1.53808,1.53787,1.53792,214899999.0
2005-12-08 15:26:00,1.53796,1.5381,1.5379,1.53799,288800003.0
2005-12-08 15:27:00,1.53804,1.53812,1.53793,1.5381,344300002.0
2005-12-08 15:28:00,1.538,1.53809,1.5379,1.53792,332199997.0
2005-12-08 15:29:00,1.53808,1.5381,1.53784,1.53784,371800002.0
2005-12-08 15:30:00,1.53778,1.53803,1.53773,1.53803,196600003.0
2005-12-08 15:31:00,1.53788,1.53812,1.53788,1.53812,98199999.0
2005-12-08 15:32:00,1.53791,1.53799,1.53782,1.53799,69800001.0
2005-12-08 15:33:00,1.53797,1.53805,1.53783,1.53805,167999999.0
2005-12-08 15:34:00,1.53796,1.53803,1.53775,1.5379,188100003.0
2005-12-08 15:35:00,1.53787,1.53795,1.53763,1.53771,331500002.0
2005-12-08 15:36:00,1.53749,1.53768,1.53748,1.53755,218999999.0
2005-12-08 15:37:00,1.53745,1.53763,1.53741,1.53754,271899998.0
2005-12-08 15:38:00,1.5376,1.53768,1.53747,1.53747,300400000.0
2005-12-08 15:39:00,1.5376,1.53775,1.53751,1.53751,314599997.0
2005-12-08 15:40:00,1.53754,1.53763,1.53738,1.5375,275400001.0
2005-12-08 15:41:00,1.53759,1.5377,1.53748,1.53749,461000001.0
2005-12-08 15:42:00,1.53757,1.53757,1.53738,1.53743,267999999.0
2005-12-08 15:43:00,1.53748,1.53759,1.53744,1.53751,274999999.0
2005-12-08 15:44:00,1.5376,1.53771,1.53757,1.53767,187900000.0
2005-12-08 15:45:00,1.53754,1.53772,1.53744,1.53756,124700000.0
2005-12-08 15:46:00,1.53753,1.53762,1.53736,1.5375,327900004.0
2005-12-08 15:47:00,1.53765,1.53768,1.5375,1.53752,279900000.0
2005-12-08 15:48:00,1.53758,1.5376,1.53738,1.53742,318899998.0
2005-12-08 15:49:00,1.53733,1.53754,1.53726,1.5373,293399998.0
2005-12-08 15:50:00,1.53718,1.53735,1.53717,1.53732,192099999.0
2005-12-08 15:51:00,1.53727,1.53776,1.53719,1.53754,369699998.0
2005-12-08 15:52:00,1.53784,1.53797,1.53778,1.53781,206300001.0
2005-12-08 15:53:00,1.53802,1.53812,1.53781,1.53781,237599998.0
2005-12-08 15:54:00,1.53783,1.53802,1.53776,1.53802,211699999.0
2005-12-08 15:55:00,1.53809,1.53817,1.53798,1.5381,286699999.0
2005-12-08 15:56:00,1.53804,1.5383,1.53804,1.53825,421099997.0
2005-12-08 15:57:00,1.53802,1.53825,1.53802,1.53825,194800002.0
2005-12-08 15:58:00,1.53833,1.53852,1.53818,1.53822,404299998.0
2005-12-08 15:59:00,1.53837,1.53845,1.53833,1.53845,74700000.0
2005-12-08 16:00:00,1.53849,1.53862,1.5383,1.53862,171000001.0
2005-12-08 16:01:00,1.53831,1.53902,1.53831,1.53902,365200004.0
2005-12-08 16:02:00,1.53898,1.53898,1.53869,1.53888,335600002.0
2005-12-08 16:03:00,1.539,1.53906,1.53871,1.5389,352499997.0
2005-12-08 16:04:00,1.53878,1.53895,1.53874,1.53883,294000002.0
2005-12-08 16:05:00,1.53875,1.53883,1.53859,1.53878,162100000.0
2005-12-08 16:06:00,1.5386,1.53884,1.5386,1.53884,297400002.0
2005-12-08 16:07:00,1.53876,1.53898,1.53872,1.53898,277800001.0
2005-12-08 16:08:00,1.5388,1.53907,1.5388,1.53898,432900000.0
2005-12-08 16:09:00,1.53892,1.53896,1.53884,1.53896,156100003.0
2005-12-08 16:10:00,1.53905,1.53905,1.53877,1.53896,397099998.0
2005-12-08 16:11:00,1.53893,1.53902,1.53868,1.53883,305799999.0
2005-12-08 16:12:00,1.53883,1.53892,1.53864,1.53867,311899995.0
2005-12-08 16:13:00,1.53861,1.53861,1.53822,1.53839,294700004.0
2005-12-08 16:14:00,1.5386,1.53876,1.53832,1.53857,396099997.0
2005-12-08 16:15:00,1.53817,1.53862,1.53817,1.53842,325700002.0
2005-12-08 16:16:00,1.53833,1.53862,1.53833,1.53851,690999999.0
2005-12-08 16:17:00,1.53844,1.5386,1.53837,1.53855,266300000.0
2005-12-08 16:18:00,1.5385,1.53857,1.53838,1.53849,135500001.0
2005-12-08 16:19:00,1.53832,1.5385,1.5382,1.53824,348000001.0
2005-12-08 16:20:00,1.53832,1.53842,1.53824,1.53834,134200003.0
2005-12-08 16:21:00,1.53836,1.53837,1.53815,1.53823,240900000.0
2005-12-08 16:22:00,1.5382,1.53834,1.53818,1.53826,71100000.0
2005-12-08 16:23:00,1.53813,1.53832,1.53813,1.53817,96999999.0
2005-12-08 16:24:00,1.53812,1.53839,1.53806,1.53813,617300002.0
2005-12-08 16:25:00,1.53808,1.53823,1.53808,1.53823,115999998.0
2005-12-08 16:26:00,1.53826,1.53832,1.53798,1.53821,162100000.0
2005-12-08 16:27:00,1.53829,1.53861,1.53829,1.53842,364700004.0
2005-12-08 16:28:00,1.53834,1.53855,1.53834,1.5385,164600000.0
2005-12-08 16:29:00,1.53848,1.53857,1.53841,1.53857,145500002.0
2005-12-08 16:30:00,1.53826,1.53859,1.53826,1.5385,161600000.0
2005-12-08 16:31:00,1.53849,1.53849,1.53816,1.53839,462300005.0
2005-12-08 16:32:00,1.53855,1.53855,1.53843,1.53843,91100001.0
2005-12-08 16:33:00,1.53846,1.53856,1.53839,1.53842,185300001.0
2005-12-08 16:34:00,1.53849,1.53858,1.53832,1.53839,333899999.0
2005-12-08 16:35:00,1.53837,1.53845,1.53819,1.53842,355600000.0
2005-12-08 16:36:00,1.53823,1.53849,1.53823,1.53835,375200002.0
2005-12-08 16:37:00,1.53835,1.53855,1.53835,1.53835,250700002.0
2005-12-08 16:38:00,1.53847,1.53852,1.5382,1.53844,643500005.0
2005-12-08 16:39:00,1.5384,1.53859,1.53825,1.53839,278399999.0
2005-12-08 16:40:00,1.53845,1.53854,1.53837,1.53837,281199996.0
2005-12-08 16:41:00,1.53835,1.53847,1.53821,1.53835,142999999.0
2005-12-08 16:42:00,1.53832,1.53848,1.53817,1.53838,387200003.0
2005-12-08 16:43:00,1.53824,1.5384,1.53806,1.53825,102200001.0
2005-12-08 16:44:00,1.5384,1.53845,1.53823,1.53845,303400001.0
2005-12-08 16:45:00,1.53832,1.53845,1.53826,1.5384,272699999.0
2005-12-08 16:46:00,1.5384,1.53843,1.53825,1.53839,262900000.0
2005-12-08 16:47:00,1.53818,1.53818,1.53763,1.53782,417900003.0
2005-12-08 16:48:00,1.538,1.53815,1.53785,1.53803,129500000.0
2005-12-08 16:49:00,1.53823,1.53823,1.53807,1.53813,272399996.0
2005-12-08 16:50:00,1.53804,1.53818,1.53801,1.53806,258699999.0
2005-12-08 16:51:00,1.53795,1.53815,1.53782,1.538,244399998.0
2005-12-08 16:52:00,1.53813,1.53819,1.53797,1.53815,365800002.0
2005-12-08 16:53:00,1.53801,1.5381,1.53796,1.53796,179500003.0
2005-12-08 16:54:00,1.53791,1.53809,1.53764,1.53764,322700000.0
2005-12-08 16:55:00,1.53764,1.53772,1.53748,1.53765,518100002.0
2005-12-08 16:56:00,1.53767,1.53785,1.53761,1.53772,299500001.0
2005-12-08 16:57:00,1.5378,1.5379,1.53765,1.53779,338800000.0
2005-12-08 16:58:00,1.53769,1.53793,1.53753,1.53769,250999996.0
2005-12-08 16:59:00,1.53785,1.53794,1.5377,1.53793,214900000.0
2005-12-08 17:00:00,1.53784,1.53799,1.53757,1.53784,384099999.0
2005-12-08 17:01:00,1.5378,1.53793,1.53766,1.53793,481000007.0
2005-12-08 17:02:00,1.53787,1.53787,1.53774,1.53774,57400000.0
2005-12-08 17:03:00,1.53788,1.53796,1.5377,1.5377,389199996.0
2005-12-08 17:04:00,1.53792,1.5381,1.53774,1.53774,363900004.0
2005-12-08 17:05:00,1.53791,1.53796,1.53788,1.5379,202800002.0
2005-12-08 17:06:00,1.53797,1.53808,1.53786,1.538,289900002.0
2005-12-08 17:07:00,1.53798,1.53809,1.53791,1.53801,299700000.0
2005-12-08 17:08:00,1.53795,1.53807,1.5378,1.53792,536400007.0
2005-12-08 17:09:00,1.53782,1.53788,1.53775,1.53782,107499999.0
2005-12-08 17:10:00,1.53788,1.53813,1.53782,1.53784,224799999.0
2005-12-08 17:11:00,1.53806,1.53812,1.53794,1.53808,99900002.0
2005-12-08 17:12:00,1.53812,1.53826,1.53805,1.53826,523100007.0
2005-12-08 17:13:00,1.53821,1.53821,1.53794,1.53799,202900002.0
2005-12-08 17:14:00,1.53795,1.53813,1.53789,1.5381,297000005.0
2005-12-08 17:15:00,1.53785,1.53808,1.53779,1.53808,337200001.0
2005-12-08 17:16:00,1.5379,1.53802,1.53777,1.53788,390000002.0
2005-12-08 17:17:00,1.5379,1.538,1.53775,1.53778,262999999.0
2005-12-08 17:18:00,1.5378,1.53789,1.53757,1.53757,158699999.0
2005-12-08 17:19:00,1.53765,1.53765,1.53745,1.53745,89700000.0
2005-12-08 17:20:00,1.5374,1.53748,1.53725,1.53725,257500002.0
2005-12-08 17:21:00,1.53732,1.53763,1.53728,1.53734,315899997.0
2005-12-08 17:22:00,1.5373,1.53747,1.53725,1.53734,260400001.0
2005-12-08 17:23:00,1.53724,1.53739,1.53714,1.53728,308200000.0
2005-12-08 17:24:00,1.53722,1.53732,1.53688,1.537,303999999.0
2005-12-08 17:25:00,1.53699,1.53717,1.53695,1.53702,275600004.0
2005-12-08 17:26:00,1.53707,1.5372,1.53695,1.5371,404799997.0
2005-12-08 17:27:00,1.53712,1.53722,1.53689,1.53689,281299998.0
2005-12-08 17:28:00,1.53675,1.53685,1.53648,1.53661,392900007.0
2005-12-08 17:29:00,1.53685,1.53699,1.53666,1.53684,472100002.0
2005-12-08 17:30:00,1.53657,1.5369,1.53657,1.5369,260699995.0
2005-12-08 17:31:00,1.53691,1.53698,1.53677,1.53683,374399997.0
2005-12-08 17:32:00,1.53669,1.5371,1.53669,1.5371,252300000.0
2005-12-08 17:33:00,1.5371,1.5372,1.53701,1.53709,335500000.0
2005-12-08 17:34:00,1.53698,1.53722,1.53695,1.53715,317499997.0
2005-12-08 17:35:00,1.53716,1.53723,1.53704,1.53704,222200002.0
2005-12-08 17:36:00,1.53686,1.53726,1.53686,1.53713,265000000.0
2005-12-08 17:37:00,1.53694,1.53719,1.53694,1.53718,228200001.0
2005-12-08 17:38:00,1.53711,1.53728,1.53707,1.5372,357600003.0
2005-12-08 17:39:00,1.53706,1.53725,1.53706,1.53719,129600000.0
2005-12-08 17:40:00,1.53692,1.53725,1.53692,1.53725,253099999.0
2005-12-08 17:41:00,1.53708,1.53718,1.53679,1.53689,280400000.0
2005-12-08 17:42:00,1.53702,1.53707,1.53679,1.53683,346199997.0
2005-12-08 17:43:00,1.53674,1.53708,1.53674,1.53705,294899999.0
2005-12-08 17:44:00,1.537,1.53713,1.5368,1.53702,279600002.0
2005-12-08 17:45:00,1.53699,1.5371,1.53687,1.5369,236000000.0
2005-12-08 17:46:00,1.53695,1.53723,1.53692,1.53723,190300000.0
2005-12-08 17:47:00,1.53706,1.53723,1.53696,1.53723,239800001.0
2005-12-08 17:48:00,1.53701,1.53725,1.53701,1.53708,299800001.0
2005-12-08 17:49:00,1.53715,1.53736,1.53709,1.53728,512600001.0
2005-12-08 17:50:00,1.53713,1.53725,1.53705,1.53723,334099998.0
2005-12-08 17:51:00,1.53718,1.5373,1.53708,1.5372,386799997.0
2005-12-08 17:52:00,1.53713,1.53722,1.53695,1.53722,196899999.0
2005-12-08 17:53:00,1.53714,1.53725,1.53695,1.53705,270400001.0
2005-12-08 17:54:00,1.5373,1.53739,1.53714,1.53714,367599998.0
2005-12-08 17:55:00,1.5372,1.53737,1.5372,1.53735,305499996.0
2005-12-08 17:56:00,1.53736,1.53761,1.53731,1.53744,298500002.0
2005-12-08 17:57:00,1.53762,1.53778,1.53758,1.53778,130600000.0
2005-12-08 17:58:00,1.53763,1.53796,1.53763,1.53794,82700001.0
2005-12-08 17:59:00,1.53783,1.53814,1.53764,1.53814,251500001.0
2005-12-08 18:00:00,1.53813,1.53833,1.53792,1.53822,273899999.0
2005-12-08 18:01:00,1.5375,1.5376,1.5374,1.5376,1985500010.0
2005-12-08 18:02:00,1.5375,1.5375,1.5375,1.5375,1985500010.0
2005-12-08 18:03:00,1.5376,1.5376,1.5375,1.5376,1985500010.0
2005-12-08 18:04:00,1.5375,1.5376,1.5373,1.5374,1985500010.0
2005-12-08 18:05:00,1.5375,1.5375,1.5374,1.5375,1985500010.0
2005-12-08 18:06:00,1.5376,1.5377,1.5375,1.5376,1985500010.0
2005-12-08 18:07:00,1.5374,1.5377,1.5374,1.5377,1985500010.0
2005-12-08 18:08:00,1.5377,1.5379,1.5376,1.5377,1985500010.0
2005-12-08 18:09:00,1.53789,1.53819,1.53781,1.53798,1985500010.0
2005-12-08 18:10:00,1.5376,1.5377,1.5376,1.5376,1534600006.0
2005-12-08 18:11:00,1.53805,1.53809,1.53773,1.53782,1534600006.0
2005-12-08 18:12:00,1.53794,1.53799,1.53777,1.5378,1935200009.0
2005-12-08 18:13:00,1.53794,1.53796,1.53769,1.5377,1625100013.0
2005-12-08 18:14:00,1.5376,1.5377,1.5376,1.5377,829200004.0
2005-12-08 18:15:00,1.53774,1.53787,1.53759,1.53759,829200004.0
2005-12-08 18:16:00,1.5376,1.5377,1.5376,1.5377,912499997.0
2005-12-08 18:17:00,1.5377,1.5377,1.5377,1.5377,912499997.0
2005-12-08 18:18:00,1.53725,1.53737,1.53705,1.53712,912499997.0
2005-12-08 18:19:00,1.53709,1.53721,1.53677,1.53716,1875000005.0
2005-12-08 18:20:00,1.5379,1.5379,1.5377,1.5377,708399996.0
2005-12-08 18:21:00,1.5371,1.5371,1.53669,1.53669,708399996.0
2005-12-08 18:22:00,1.53665,1.5368,1.53658,1.53665,981099994.0
2005-12-08 18:23:00,1.5375,1.5376,1.5375,1.5375,1315100001.0
2005-12-08 18:24:00,1.5376,1.5376,1.5372,1.5372,1315100001.0
2005-12-08 18:25:00,1.5371,1.5372,1.5371,1.5372,1315100001.0
2005-12-08 18:27:00,1.53657,1.53663,1.53627,1.53638,1315100001.0
2005-12-08 18:29:00,1.5364,1.53648,1.53627,1.5363,1769999991.0
2005-12-08 18:30:00,1.53628,1.53653,1.53628,1.53649,1210100002.0
2005-12-08 18:31:00,1.53639,1.53656,1.53631,1.53649,966800006.0
2005-12-08 18:32:00,1.53652,1.53673,1.53638,1.53642,1075900004.0
2005-12-08 18:33:00,1.53668,1.53691,1.53661,1.53683,2126700003.0
2005-12-08 18:35:00,1.53713,1.53713,1.53677,1.53689,2125800003.0
2005-12-08 18:36:00,1.53694,1.53694,1.53665,1.53673,1634600003.0
2005-12-08 18:38:00,1.53648,1.53648,1.53623,1.53627,1973100007.0
2005-12-08 18:39:00,1.53652,1.53652,1.53631,1.53645,1703199996.0
2005-12-08 18:40:00,1.53633,1.5365,1.53622,1.53635,2142399993.0
2005-12-08 18:41:00,1.53629,1.5368,1.53629,1.53676,1055300002.0
2005-12-08 18:42:00,1.5369,1.53708,1.5368,1.53708,1247699993.0
2005-12-08 18:43:00,1.53716,1.5373,1.53715,1.5373,426199998.0
2005-12-08 18:44:00,1.53744,1.53749,1.53707,1.53733,937100000.0
2005-12-08 18:45:00,1.53718,1.53737,1.53713,1.53731,486400006.0
2005-12-08 18:46:00,1.53721,1.53745,1.53716,1.53732,370799998.0
2005-12-08 18:47:00,1.53729,1.53756,1.53729,1.53756,178299998.0
2005-12-08 18:48:00,1.53759,1.53768,1.5374,1.53755,1389700008.0
2005-12-08 18:49:00,1.53766,1.53772,1.53743,1.53757,490900001.0
2005-12-08 18:50:00,1.53743,1.53764,1.53737,1.53757,557900002.0
2005-12-08 18:51:00,1.53763,1.53777,1.53749,1.5375,1271200006.0
2005-12-08 18:52:00,1.53747,1.53766,1.53738,1.5375,1478300007.0
2005-12-08 18:53:00,1.53741,1.53757,1.53722,1.53747,1093200004.0
2005-12-08 18:54:00,1.53724,1.53741,1.53699,1.53701,582499999.0
2005-12-08 18:55:00,1.537,1.5371,1.53693,1.53706,1686100008.0
2005-12-08 18:56:00,1.53714,1.53742,1.53707,1.53733,1029200002.0
2005-12-08 18:57:00,1.53732,1.53746,1.53718,1.53727,744200003.0
2005-12-08 18:58:00,1.53732,1.53749,1.53729,1.5374,1207299998.0
2005-12-08 18:59:00,1.53742,1.53751,1.53727,1.53742,1582400000.0
2005-12-08 19:00:00,1.53727,1.53746,1.53726,1.5374,494099999.0
2005-12-08 19:01:00,1.53743,1.53749,1.53724,1.53742,311800000.0
2005-12-08 19:02:00,1.53721,1.53745,1.53719,1.53732,863600003.0
2005-12-08 19:03:00,1.53732,1.53738,1.53723,1.53727,399900004.0
2005-12-08 19:04:00,1.53738,1.53738,1.53715,1.53715,249400001.0
2005-12-08 19:05:00,1.53727,1.53732,1.5371,1.53718,805000009.0
2005-12-08 19:06:00,1.53724,1.53746,1.53724,1.53739,1791000006.0
2005-12-08 19:07:00,1.53727,1.53746,1.53721,1.53742,842599997.0
2005-12-08 19:08:00,1.53753,1.53776,1.53746,1.53747,1620900002.0
2005-12-08 19:09:00,1.5375,1.53758,1.53734,1.53736,1377199999.0
2005-12-08 19:10:00,1.53748,1.53763,1.53738,1.53755,787700000.0
2005-12-08 19:11:00,1.53755,1.53769,1.5375,1.53755,1468099996.0
2005-12-08 19:12:00,1.53766,1.53768,1.53745,1.53746,645799998.0
2005-12-08 19:13:00,1.53748,1.53765,1.53745,1.53765,578100001.0
2005-12-08 19:14:00,1.53759,1.53763,1.53748,1.53756,289100000.0
2005-12-08 19:15:00,1.53764,1.53765,1.53744,1.53752,1458400003.0
2005-12-08 19:16:00,1.53756,1.53762,1.53739,1.53739,703700006.0
2005-12-08 19:17:00,1.53749,1.53765,1.53733,1.53746,874499997.0
2005-12-08 19:18:00,1.53748,1.53762,1.53738,1.53749,908900004.0
2005-12-08 19:19:00,1.5375,1.53768,1.53739,1.53759,913700000.0
2005-12-08 19:20:00,1.53765,1.53773,1.53739,1.53768,1268800013.0
2005-12-08 19:21:00,1.53751,1.53769,1.53744,1.53752,940600004.0
2005-12-08 19:22:00,1.53751,1.53754,1.53729,1.53729,332300001.0
2005-12-08 19:23:00,1.53737,1.53737,1.53718,1.53718,827999999.0
2005-12-08 19:24:00,1.53731,1.53731,1.53707,1.53707,545099997.0
2005-12-08 19:25:00,1.53693,1.53712,1.53686,1.53704,981499996.0
2005-12-08 19:26:00,1.53704,1.53713,1.53686,1.53707,898599996.0
2005-12-08 19:27:00,1.53698,1.53702,1.53683,1.53684,1193199998.0
2005-12-08 19:28:00,1.53687,1.53705,1.53687,1.53698,554300002.0
2005-12-08 19:29:00,1.53696,1.53703,1.53674,1.53675,959200006.0
2005-12-08 19:31:00,1.53711,1.53711,1.53681,1.53686,1321600001.0
2005-12-08 19:32:00,1.5369,1.53712,1.5369,1.53704,1009900002.0
2005-12-08 19:33:00,1.5369,1.53704,1.53679,1.5369,724599996.0
2005-12-08 19:34:00,1.53678,1.53697,1.53661,1.5369,1674900004.0
2005-12-08 19:35:00,1.5369,1.53695,1.53661,1.53684,1305700002.0
2005-12-08 19:36:00,1.53686,1.53695,1.53663,1.53685,722100001.0
2005-12-08 19:37:00,1.5369,1.53695,1.5368,1.53688,459800003.0
2005-12-08 19:38:00,1.53692,1.537,1.53681,1.53689,617500000.0
2005-12-08 19:39:00,1.53691,1.53703,1.53671,1.53684,1137499997.0
2005-12-08 19:40:00,1.53692,1.53698,1.53683,1.53684,598500001.0
2005-12-08 19:41:00,1.53698,1.53698,1.53683,1.53687,405400001.0
2005-12-08 19:42:00,1.53708,1.53712,1.53692,1.53696,783300003.0
2005-12-08 19:43:00,1.53697,1.53705,1.53666,1.53672,507300000.0
2005-12-08 19:44:00,1.53675,1.53678,1.5366,1.53661,1023300000.0
2005-12-08 19:45:00,1.5367,1.53675,1.53652,1.53666,206400003.0
2005-12-08 19:46:00,1.53663,1.53672,1.53643,1.53647,814000004.0
2005-12-08 19:47:00,1.53655,1.53671,1.5364,1.5366,248399997.0
2005-12-08 19:48:00,1.53666,1.53681,1.53664,1.53667,655200003.0
2005-12-08 19:49:00,1.53668,1.53676,1.53657,1.53668,1381699997.0
2005-12-08 19:50:00,1.53643,1.53665,1.53643,1.53665,190900004.0
2005-12-08 19:51:00,1.53664,1.53674,1.53656,1.5366,682300000.0
2005-12-08 19:52:00,1.53665,1.53668,1.53651,1.5366,310000000.0
2005-12-08 19:53:00,1.53657,1.53665,1.53642,1.53657,480699998.0
2005-12-08 19:54:00,1.5365,1.53665,1.5365,1.5366,269100000.0
2005-12-08 19:55:00,1.53659,1.53673,1.53649,1.53649,476400005.0
2005-12-08 19:56:00,1.53651,1.5367,1.53644,1.53668,1273500004.0
2005-12-08 19:57:00,1.53658,1.5367,1.53649,1.53665,1414900001.0
2005-12-08 19:58:00,1.53665,1.53675,1.53651,1.53652,1547900005.0
2005-12-08 19:59:00,1.53665,1.53675,1.53656,1.5367,1023200011.0
2005-12-08 20:00:00,1.53674,1.53674,1.53653,1.53653,627499998.0
2005-12-08 20:01:00,1.53666,1.53666,1.53631,1.53635,628800003.0
2005-12-08 20:02:00,1.53645,1.53645,1.53626,1.53631,389000001.0
2005-12-08 20:03:00,1.53632,1.53639,1.53624,1.53633,321499999.0
2005-12-08 20:04:00,1.53634,1.53637,1.53624,1.53632,199100000.0
2005-12-08 20:05:00,1.53625,1.53635,1.53618,1.53632,311800000.0
2005-12-08 20:06:00,1.53638,1.53649,1.53633,1.5364,327299996.0
2005-12-08 20:07:00,1.53636,1.53643,1.53624,1.53632,180699997.0
2005-12-08 20:08:00,1.53637,1.53644,1.53619,1.53638,1200899988.0
2005-12-08 20:09:00,1.53642,1.53644,1.53628,1.53629,317799999.0
2005-12-08 20:10:00,1.53639,1.53644,1.53626,1.53626,266700000.0
2005-12-08 20:11:00,1.53638,1.5364,1.53626,1.5363,658600008.0
2005-12-08 20:12:00,1.53637,1.53645,1.53626,1.5363,464700009.0
2005-12-08 20:13:00,1.53634,1.53675,1.53634,1.53675,1444000008.0
2005-12-08 20:14:00,1.5368,1.53697,1.53659,1.53659,516300005.0
2005-12-08 20:15:00,1.53652,1.53671,1.53652,1.53665,1100200002.0
2005-12-08 20:16:00,1.5371,1.5371,1.5371,1.5371,318900003.0
2005-12-08 20:17:00,1.53665,1.53668,1.5365,1.53663,318900003.0
2005-12-08 20:18:00,1.53654,1.53662,1.53642,1.5365,509300000.0
2005-12-08 20:20:00,1.5373,1.5373,1.5372,1.5372,755300004.0
2005-12-08 20:21:00,1.53639,1.53667,1.53639,1.53665,755300004.0
2005-12-08 20:22:00,1.53652,1.53673,1.53652,1.53665,648300001.0
2005-12-08 20:23:00,1.53655,1.53668,1.53641,1.53649,1177899999.0
2005-12-08 20:24:00,1.53657,1.53665,1.5364,1.5366,463600000.0
2005-12-08 20:25:00,1.5365,1.53667,1.53637,1.53662,877600007.0
2005-12-08 20:26:00,1.53657,1.53663,1.53646,1.53653,187300001.0
2005-12-08 20:27:00,1.53649,1.53655,1.53639,1.53655,388099999.0
2005-12-08 20:28:00,1.5374,1.5374,1.5373,1.5373,1755400005.0
2005-12-08 20:29:00,1.53638,1.53653,1.53617,1.53634,1755400005.0
2005-12-08 20:30:00,1.5373,1.5373,1.5372,1.5373,580400000.0
2005-12-08 20:31:00,1.5372,1.5372,1.5372,1.5372,580400000.0
2005-12-08 20:32:00,1.5373,1.5374,1.5372,1.5372,580400000.0
2005-12-08 20:33:00,1.53631,1.53648,1.53617,1.53634,580400000.0
2005-12-08 20:34:00,1.53633,1.53642,1.53617,1.53627,461500002.0
2005-12-08 20:35:00,1.53628,1.5365,1.53624,1.53643,516100006.0
2005-12-08 20:36:00,1.53638,1.53655,1.53618,1.53646,829100005.0
2005-12-08 20:37:00,1.53653,1.53669,1.53641,1.53655,976600002.0
2005-12-08 20:38:00,1.53638,1.53662,1.53634,1.53655,2089099996.0
2005-12-08 20:39:00,1.53638,1.53679,1.53638,1.53662,1096000012.0
2005-12-08 20:40:00,1.53656,1.53667,1.53639,1.53655,1149400001.0
2005-12-08 20:41:00,1.5366,1.5366,1.5363,1.5363,521500005.0
2005-12-08 20:42:00,1.53639,1.53655,1.5363,1.53648,310999999.0
2005-12-08 20:43:00,1.53648,1.53667,1.5364,1.53655,795800004.0
2005-12-08 20:44:00,1.53653,1.5366,1.53635,1.53635,1260100001.0
2005-12-08 20:45:00,1.53658,1.53708,1.53658,1.53681,1047500009.0
2005-12-08 20:46:00,1.53705,1.53712,1.5368,1.53704,291699999.0
2005-12-08 20:47:00,1.53702,1.53708,1.53678,1.53694,723300004.0
2005-12-08 20:48:00,1.5369,1.53717,1.5369,1.5371,1698400006.0
2005-12-08 20:49:00,1.53702,1.53715,1.53684,1.53707,830299999.0
2005-12-08 20:50:00,1.537,1.537,1.537,1.537,398400002.0
2005-12-08 20:51:00,1.53715,1.53728,1.53709,1.53711,398400002.0
2005-12-08 20:52:00,1.53727,1.53755,1.53727,1.5375,1616800000.0
2005-12-08 20:53:00,1.53742,1.53762,1.53742,1.53758,1700600011.0
2005-12-08 20:54:00,1.53757,1.53767,1.53746,1.53746,884500003.0
2005-12-08 20:55:00,1.5375,1.5376,1.53723,1.53742,662400002.0
2005-12-08 20:56:00,1.5372,1.5372,1.5368,1.537,1487100001.0
2005-12-08 20:57:00,1.5368,1.537,1.5366,1.5366,1487100001.0
2005-12-08 20:58:00,1.5368,1.5368,1.5364,1.5364,1487100001.0
2005-12-08 20:59:00,1.5364,1.5364,1.5362,1.5362,1487100001.0
2005-12-08 21:00:00,1.5362,1.5362,1.5362,1.5362,1487100001.0
2005-12-08 21:01:00,1.5362,1.5364,1.5362,1.5362,1487100001.0
2005-12-08 21:02:00,1.53699,1.53701,1.53678,1.53682,1487100001.0
2005-12-08 21:03:00,1.53693,1.53708,1.53686,1.53695,1447000011.0
2005-12-08 21:04:00,1.53691,1.53705,1.53678,1.53694,243500004.0
2005-12-08 21:05:00,1.53684,1.53705,1.53675,1.537,918100007.0
2005-12-08 21:06:00,1.53693,1.53706,1.53673,1.53687,579300004.0
2005-12-08 21:07:00,1.53701,1.53708,1.53688,1.53697,514600007.0
2005-12-08 21:08:00,1.53707,1.53707,1.53687,1.537,172500000.0
2005-12-08 21:09:00,1.53688,1.53705,1.53684,1.53697,574600002.0
2005-12-08 21:10:00,1.53705,1.53705,1.53692,1.537,1140500005.0
2005-12-08 21:11:00,1.537,1.53705,1.53691,1.53695,791600004.0
2005-12-08 21:12:00,1.53703,1.53704,1.53683,1.53697,245100002.0
2005-12-08 21:13:00,1.537,1.53703,1.53688,1.53694,1061300010.0
2005-12-08 21:14:00,1.53685,1.53702,1.53679,1.53698,537300000.0
2005-12-08 21:15:00,1.53698,1.53705,1.5368,1.53681,917500001.0
2005-12-08 21:16:00,1.53672,1.53706,1.53672,1.53693,493000006.0
2005-12-08 21:17:00,1.5368,1.53704,1.53675,1.53688,1790400001.0
2005-12-08 21:18:00,1.53694,1.53707,1.53676,1.53693,658200005.0
2005-12-08 21:19:00,1.53687,1.537,1.53675,1.53695,571900001.0
2005-12-08 21:21:00,1.5362,1.5362,1.536,1.5362,1528900000.0
2005-12-08 21:22:00,1.53688,1.53711,1.53678,1.53704,1528900000.0
2005-12-08 21:23:00,1.53714,1.53723,1.53696,1.53699,1464799997.0
2005-12-08 21:24:00,1.5372,1.5372,1.53701,1.53709,673599999.0
2005-12-08 21:25:00,1.53718,1.53719,1.53683,1.53691,1361600013.0
2005-12-08 21:26:00,1.53695,1.5371,1.53694,1.5371,417299992.0
2005-12-08 21:27:00,1.53715,1.53715,1.53702,1.5371,639800001.0
2005-12-08 21:28:00,1.53703,1.53721,1.53696,1.53709,596600002.0
2005-12-08 21:29:00,1.53702,1.53713,1.53689,1.53701,391299997.0
2005-12-08 21:30:00,1.53699,1.53703,1.53687,1.53688,593200004.0
2005-12-08 21:31:00,1.53704,1.53704,1.53682,1.53697,518400002.0
2005-12-08 21:32:00,1.53703,1.53724,1.53691,1.53691,1868599995.0
2005-12-08 21:33:00,1.53698,1.53704,1.53689,1.53689,175700001.0
2005-12-08 21:34:00,1.537,1.53705,1.53688,1.5369,1325400006.0
2005-12-08 21:35:00,1.537,1.53705,1.53688,1.53691,1014799999.0
2005-12-08 21:36:00,1.53705,1.53705,1.53687,1.5369,260400002.0
2005-12-08 21:37:00,1.537,1.53705,1.53686,1.53686,338799999.0
2005-12-08 21:38:00,1.53681,1.53694,1.53675,1.53679,289100000.0
2005-12-08 21:39:00,1.5366,1.5367,1.5366,1.5367,28000000.0
2005-12-08 21:40:00,1.5367,1.53675,1.53653,1.53655,623600002.0
2005-12-08 21:41:00,1.53653,1.53675,1.53652,1.5367,659100002.0
2005-12-08 21:42:00,1.53673,1.53687,1.53657,1.53666,524800000.0
2005-12-08 21:43:00,1.53651,1.53671,1.5365,1.5367,1263999999.0
2005-12-08 21:44:00,1.53671,1.53683,1.53662,1.53671,1254000003.0
2005-12-08 21:45:00,1.53656,1.53693,1.53656,1.53681,645199994.0
2005-12-08 21:46:00,1.53675,1.53677,1.53657,1.53657,1347200014.0
2005-12-08 21:47:00,1.53654,1.53697,1.53654,1.53697,1125699997.0
2005-12-08 21:48:00,1.53679,1.53704,1.53679,1.53693,384699997.0
2005-12-08 21:49:00,1.53692,1.53708,1.53684,1.53697,814799995.0
2005-12-08 21:50:00,1.53684,1.53696,1.53675,1.53683,138000000.0
2005-12-08 21:51:00,1.53681,1.53691,1.53669,1.53672,623000006.0
2005-12-08 21:52:00,1.53685,1.53687,1.53662,1.53662,1544700002.0
2005-12-08 21:53:00,1.53678,1.53682,1.53656,1.5367,541100002.0
2005-12-08 21:54:00,1.5369,1.53713,1.5369,1.53708,234700000.0
2005-12-08 21:55:00,1.53708,1.53714,1.53686,1.53701,511400001.0
2005-12-08 21:56:00,1.53719,1.53719,1.53667,1.53673,545299996.0
2005-12-08 21:57:00,1.5368,1.53684,1.53668,1.53673,484700007.0
2005-12-08 21:58:00,1.53665,1.53672,1.53648,1.53649,666700002.0
2005-12-08 21:59:00,1.53637,1.53637,1.53604,1.53604,1168899992.0
2005-12-08 22:00:00,1.53601,1.53621,1.53598,1.53607,640100004.0
2005-12-08 22:01:00,1.53608,1.53621,1.53608,1.53611,228700004.0
2005-12-08 22:02:00,1.53611,1.53624,1.53593,1.53607,1443500007.0
2005-12-08 22:03:00,1.53606,1.53615,1.53589,1.53615,385500003.0
2005-12-08 22:04:00,1.53609,1.53618,1.536,1.53615,575799994.0
2005-12-08 22:05:00,1.53613,1.53618,1.53602,1.53615,424400007.0
2005-12-08 22:06:00,1.53606,1.53613,1.53588,1.53613,444600003.0
2005-12-08 22:07:00,1.5361,1.5361,1.53591,1.53591,116600000.0
2005-12-08 22:08:00,1.53598,1.5361,1.5359,1.53608,346100000.0
2005-12-08 22:09:00,1.53604,1.53622,1.53601,1.53611,346400001.0
2005-12-08 22:10:00,1.53612,1.53622,1.53599,1.53609,226700000.0
2005-12-08 22:11:00,1.53611,1.53618,1.53603,1.53613,317200001.0
2005-12-08 22:12:00,1.5361,1.53615,1.53599,1.5361,618899995.0
2005-12-08 22:13:00,1.53598,1.53616,1.53593,1.53601,231000000.0
2005-12-08 22:14:00,1.5361,1.53625,1.53606,1.5362,308200000.0
2005-12-08 22:15:00,1.53604,1.53629,1.53603,1.53618,747400000.0
2005-12-08 22:16:00,1.53603,1.53622,1.53603,1.53617,187100002.0
2005-12-08 22:17:00,1.53624,1.53634,1.53624,1.53634,158199999.0
2005-12-08 22:18:00,1.53622,1.53625,1.53608,1.53608,186400000.0
2005-12-08 22:19:00,1.53607,1.53624,1.53599,1.53623,369300000.0
2005-12-08 22:20:00,1.5362,1.5362,1.53599,1.53605,354800002.0
2005-12-08 22:21:00,1.53599,1.53613,1.53593,1.536,245300001.0
2005-12-08 22:22:00,1.536,1.53621,1.53592,1.53599,752500001.0
2005-12-08 22:23:00,1.53607,1.53615,1.53593,1.53607,177499999.0
2005-12-08 22:24:00,1.53584,1.53602,1.53578,1.53595,208599997.0
2005-12-08 22:25:00,1.536,1.536,1.5357,1.5357,534300006.0
2005-12-08 22:26:00,1.53573,1.536,1.53573,1.53595,954600001.0
2005-12-08 22:27:00,1.53595,1.536,1.5356,1.5356,309800002.0
2005-12-08 22:28:00,1.53595,1.53606,1.53576,1.53583,726300004.0
2005-12-08 22:29:00,1.53591,1.53618,1.5359,1.53618,694799995.0
2005-12-08 22:30:00,1.536,1.53625,1.53597,1.5362,1024900002.0
2005-12-08 22:31:00,1.53597,1.53615,1.53584,1.53615,216800005.0
2005-12-08 22:32:00,1.53613,1.53613,1.53594,1.53597,131199999.0
2005-12-08 22:33:00,1.536,1.53625,1.53597,1.53625,197100000.0
2005-12-08 22:34:00,1.53625,1.53625,1.53608,1.5361,444499996.0
2005-12-08 22:35:00,1.53622,1.5363,1.53614,1.53623,203799997.0
2005-12-08 22:36:00,1.5362,1.53625,1.53606,1.5362,584699999.0
2005-12-08 22:37:00,1.53606,1.53625,1.53598,1.5362,419699999.0
2005-12-08 22:38:00,1.53615,1.53615,1.5359,1.53598,386700003.0
2005-12-08 22:39:00,1.53587,1.53615,1.5358,1.53615,630400008.0
2005-12-08 22:40:00,1.53595,1.53618,1.53585,1.53618,695300002.0
2005-12-08 22:41:00,1.53615,1.53625,1.53603,1.53611,613500001.0
2005-12-08 22:42:00,1.536,1.53625,1.536,1.5362,606800001.0
2005-12-08 22:43:00,1.536,1.53627,1.53587,1.53625,1151999994.0
2005-12-08 22:44:00,1.53608,1.53622,1.53594,1.5362,374499998.0
2005-12-08 22:45:00,1.53605,1.5362,1.5359,1.5361,153399999.0
2005-12-08 22:46:00,1.53613,1.53613,1.53584,1.53584,156600000.0
2005-12-08 22:47:00,1.53598,1.53607,1.53584,1.53594,280200003.0
2005-12-08 22:48:00,1.53589,1.53605,1.53581,1.53605,452899999.0
2005-12-08 22:49:00,1.5361,1.53623,1.53598,1.53598,806000009.0
2005-12-08 22:50:00,1.53608,1.5362,1.53597,1.53613,274700006.0
2005-12-08 22:51:00,1.53593,1.53613,1.53585,1.53595,532499997.0
2005-12-08 22:52:00,1.53613,1.53613,1.53574,1.53579,456899996.0
2005-12-08 22:53:00,1.5361,1.5361,1.53592,1.53599,86600001.0
2005-12-08 22:54:00,1.53609,1.53619,1.5359,1.53594,562300008.0
2005-12-08 22:55:00,1.536,1.53615,1.53593,1.53613,234900003.0
2005-12-08 22:56:00,1.53603,1.53622,1.53603,1.53622,51900000.0
2005-12-08 22:57:00,1.53606,1.53622,1.53604,1.53616,486200002.0
2005-12-08 22:58:00,1.5362,1.53637,1.5362,1.53624,348900003.0
2005-12-08 22:59:00,1.5362,1.53625,1.53583,1.53583,488500003.0
2005-12-08 23:00:00,1.53603,1.53603,1.53566,1.53591,189900000.0
2005-12-08 23:01:00,1.53622,1.53622,1.53587,1.53597,326299997.0
2005-12-08 23:02:00,1.536,1.53615,1.536,1.53615,144900001.0
2005-12-08 23:03:00,1.53608,1.53615,1.53591,1.53615,251500003.0
2005-12-08 23:04:00,1.53605,1.53615,1.53583,1.53608,305500004.0
2005-12-08 23:05:00,1.53609,1.53609,1.53584,1.53584,161700000.0
2005-12-08 23:06:00,1.53599,1.53613,1.53587,1.53596,285399998.0
2005-12-08 23:07:00,1.5361,1.53615,1.53596,1.53596,269900001.0
2005-12-08 23:08:00,1.53605,1.53615,1.53594,1.53606,61100000.0
2005-12-08 23:09:00,1.53612,1.53612,1.53604,1.53604,82300001.0
2005-12-08 23:10:00,1.536,1.53613,1.53591,1.53608,334500000.0
2005-12-08 23:11:00,1.53592,1.53612,1.53586,1.53605,125799999.0
2005-12-08 23:12:00,1.53609,1.53613,1.53598,1.53599,181700001.0
2005-12-08 23:13:00,1.53599,1.53606,1.53593,1.53602,139700000.0
2005-12-08 23:14:00,1.53581,1.53594,1.53581,1.53594,24600000.0
2005-12-08 23:15:00,1.53574,1.53587,1.53574,1.53587,52700001.0
2005-12-08 23:16:00,1.53587,1.53609,1.53579,1.53609,407400007.0
2005-12-08 23:17:00,1.53615,1.53615,1.53591,1.53605,451699997.0
2005-12-08 23:18:00,1.536,1.53618,1.53597,1.53615,233299999.0
2005-12-08 23:19:00,1.53606,1.53615,1.53594,1.53605,72300000.0
2005-12-08 23:20:00,1.53607,1.53613,1.53588,1.53603,189800001.0
2005-12-08 23:21:00,1.53602,1.53602,1.5358,1.53586,82600000.0
2005-12-08 23:22:00,1.53594,1.53611,1.53591,1.536,306000000.0
2005-12-08 23:23:00,1.53597,1.53611,1.53597,1.53611,50600000.0
2005-12-08 23:24:00,1.5361,1.53612,1.53596,1.536,255200001.0
2005-12-08 23:25:00,1.53597,1.53613,1.53587,1.536,313200000.0
2005-12-08 23:26:00,1.53613,1.53613,1.53592,1.53612,200300001.0
2005-12-08 23:27:00,1.5361,1.53615,1.5361,1.53615,91799999.0
2005-12-08 23:28:00,1.53612,1.53618,1.536,1.5361,328400001.0
2005-12-08 23:29:00,1.53596,1.53609,1.53596,1.53605,219500004.0
2005-12-08 23:30:00,1.53603,1.53616,1.53594,1.53606,318500003.0
2005-12-08 23:31:00,1.53597,1.53613,1.53597,1.53613,176000000.0
2005-12-08 23:32:00,1.53605,1.5361,1.53575,1.53603,207500001.0
2005-12-08 23:33:00,1.53611,1.53616,1.536,1.53604,185499997.0
2005-12-08 23:34:00,1.53615,1.53615,1.536,1.536,134100002.0
2005-12-08 23:35:00,1.5361,1.5361,1.536,1.536,44799999.0
2005-12-08 23:36:00,1.5361,1.53618,1.53598,1.53614,255200001.0
2005-12-08 23:37:00,1.5361,1.5361,1.536,1.536,99300000.0
2005-12-08 23:38:00,1.53618,1.53618,1.53594,1.53605,151900001.0
2005-12-08 23:39:00,1.53615,1.53615,1.53602,1.53602,71600000.0
2005-12-08 23:40:00,1.53615,1.53615,1.53593,1.53599,223199999.0
2005-12-08 23:41:00,1.53615,1.53615,1.53591,1.53599,407900000.0
2005-12-08 23:42:00,1.5361,1.53618,1.53593,1.53593,307899999.0
2005-12-08 23:43:00,1.53607,1.53615,1.53603,1.53613,190799999.0
2005-12-08 23:44:00,1.5359,1.53615,1.5359,1.53615,323400000.0
2005-12-08 23:45:00,1.53597,1.53615,1.53597,1.53615,124799999.0
2005-12-08 23:46:00,1.53602,1.53622,1.53596,1.53604,247000001.0
2005-12-08 23:47:00,1.53618,1.53631,1.53609,1.53625,312500002.0
2005-12-08 23:48:00,1.53609,1.5362,1.53606,1.53618,182999998.0
2005-12-08 23:49:00,1.53616,1.53624,1.53596,1.53597,244900001.0
2005-12-08 23:50:00,1.5361,1.53625,1.5361,1.53625,153399999.0
2005-12-08 23:51:00,1.53611,1.53625,1.5361,1.5362,355400000.0
2005-12-08 23:52:00,1.53611,1.53625,1.53599,1.53625,111000000.0
2005-12-08 23:53:00,1.53609,1.53625,1.53601,1.53625,210199998.0
2005-12-08 23:54:00,1.53604,1.53618,1.53582,1.53598,158200000.0
2005-12-08 23:55:00,1.5361,1.5361,1.53592,1.53592,95200002.0
2005-12-08 23:56:00,1.53615,1.53615,1.53602,1.53602,58299998.0
2005-12-08 23:57:00,1.53623,1.53623,1.53598,1.53598,254199997.0
2005-12-08 23:58:00,1.53615,1.5362,1.53602,1.53608,72900000.0
2005-12-08 23:59:00,1.5362,1.53625,1.53612,1.53618,109200000.0
2005-12-09 00:00:00,1.5362,1.53625,1.5362,1.53625,18300000.0
2005-12-09 00:01:00,1.53624,1.53663,1.53619,1.53643,439700002.0
2005-12-09 00:02:00,1.53665,1.53674,1.53608,1.53631,302499994.0
2005-12-09 00:03:00,1.53601,1.53628,1.53583,1.53608,424200005.0
2005-12-09 00:04:00,1.53598,1.53637,1.53583,1.53622,492299993.0
2005-12-09 00:05:00,1.5363,1.53645,1.536,1.53626,271700001.0
2005-12-09 00:06:00,1.53657,1.53657,1.53602,1.53612,194300001.0
2005-12-09 00:07:00,1.53625,1.53642,1.53597,1.53597,287800003.0
2005-12-09 00:08:00,1.53593,1.53642,1.5358,1.53638,366599995.0
2005-12-09 00:09:00,1.53633,1.53644,1.53603,1.53631,230400001.0
2005-12-09 00:10:00,1.53636,1.53657,1.53614,1.53614,318600003.0
2005-12-09 00:11:00,1.53613,1.53648,1.53602,1.53621,290799997.0
2005-12-09 00:12:00,1.53645,1.53652,1.53588,1.53618,368800002.0
2005-12-09 00:13:00,1.53615,1.53637,1.53594,1.53606,284300002.0
2005-12-09 00:14:00,1.53606,1.5363,1.53596,1.53616,357199996.0
2005-12-09 00:15:00,1.53649,1.53653,1.53596,1.53608,299399994.0
2005-12-09 00:16:00,1.53618,1.53649,1.53584,1.53587,324599996.0
2005-12-09 00:17:00,1.53618,1.53656,1.53598,1.53618,473500005.0
2005-12-09 00:18:00,1.53597,1.53662,1.53587,1.53652,245200004.0
2005-12-09 00:19:00,1.53659,1.53663,1.53605,1.53614,530499997.0
2005-12-09 00:20:00,1.53628,1.53652,1.53591,1.53596,236799999.0
2005-12-09 00:21:00,1.53586,1.53623,1.53575,1.53605,293299997.0
2005-12-09 00:22:00,1.53573,1.53632,1.53573,1.53617,443500000.0
2005-12-09 00:23:00,1.53606,1.53639,1.53601,1.53624,359100004.0
2005-12-09 00:24:00,1.5361,1.53701,1.53601,1.53601,284199997.0
2005-12-09 00:25:00,1.53611,1.53638,1.53579,1.53626,435100001.0
2005-12-09 00:26:00,1.536,1.53658,1.53589,1.53636,581699998.0
2005-12-09 00:27:00,1.53654,1.53666,1.5361,1.5361,389899999.0
2005-12-09 00:28:00,1.53618,1.53631,1.53587,1.53587,328600000.0
2005-12-09 00:29:00,1.5361,1.5362,1.5361,1.5362,40000000.0
2005-12-09 00:30:00,1.53625,1.53625,1.53604,1.5362,169300000.0
2005-12-09 00:31:00,1.53618,1.53623,1.53608,1.53618,274500004.0
2005-12-09 00:32:00,1.53615,1.53615,1.53599,1.53599,87299999.0
2005-12-09 00:33:00,1.5361,1.53617,1.536,1.53605,145700000.0
2005-12-09 00:34:00,1.53618,1.53621,1.53598,1.53603,436799996.0
2005-12-09 00:35:00,1.53608,1.5362,1.53605,1.53607,246099999.0
2005-12-09 00:36:00,1.53614,1.53621,1.53614,1.53621,95000000.0
2005-12-09 00:37:00,1.53617,1.53619,1.53592,1.53592,276199998.0
2005-12-09 00:38:00,1.53606,1.53613,1.53606,1.53613,18500000.0
2005-12-09 00:39:00,1.536,1.5361,1.536,1.5361,57499998.0
2005-12-09 00:40:00,1.53608,1.53622,1.53604,1.53612,120100000.0
2005-12-09 00:41:00,1.53615,1.53615,1.53602,1.53602,74300001.0
2005-12-09 00:42:00,1.53612,1.53621,1.53603,1.53605,281500000.0
2005-12-09 00:43:00,1.53605,1.53621,1.53594,1.53621,301400000.0
2005-12-09 00:44:00,1.53607,1.53621,1.536,1.53603,175099999.0
2005-12-09 00:45:00,1.53606,1.53618,1.53596,1.53607,214500000.0
2005-12-09 00:46:00,1.53604,1.53617,1.5359,1.53604,215599999.0
2005-12-09 00:47:00,1.53619,1.53625,1.53615,1.53622,137399998.0
2005-12-09 00:48:00,1.5362,1.53627,1.5361,1.5362,350400000.0
2005-12-09 00:49:00,1.53614,1.53632,1.53612,1.53612,332900006.0
2005-12-09 00:50:00,1.5362,1.53625,1.53602,1.53618,296300003.0
2005-12-09 00:51:00,1.53592,1.53623,1.53592,1.5362,257000001.0
2005-12-09 00:52:00,1.53609,1.53623,1.53596,1.53623,257100001.0
2005-12-09 00:53:00,1.53603,1.53618,1.536,1.53608,302899999.0
2005-12-09 00:54:00,1.53607,1.53615,1.53593,1.5361,185599998.0
2005-12-09 00:55:00,1.53601,1.53612,1.536,1.53608,164399999.0
2005-12-09 00:56:00,1.536,1.5362,1.536,1.5362,121900000.0
2005-12-09 00:57:00,1.53594,1.53626,1.53594,1.53611,550099999.0
2005-12-09 00:58:00,1.5361,1.53623,1.53591,1.53611,171100002.0
2005-12-09 00:59:00,1.53594,1.53622,1.53594,1.53622,144500001.0
2005-12-09 01:00:00,1.53601,1.53617,1.53594,1.53617,342400004.0
2005-12-09 01:01:00,1.53607,1.53619,1.536,1.53618,330000000.0
2005-12-09 01:02:00,1.5362,1.53625,1.5361,1.53618,220600000.0
2005-12-09 01:03:00,1.53617,1.53633,1.53607,1.53623,319699998.0
2005-12-09 01:04:00,1.53629,1.53634,1.53612,1.53627,377900001.0
2005-12-09 01:05:00,1.5361,1.53625,1.53602,1.53617,249199999.0
2005-12-09 01:06:00,1.53622,1.53625,1.53602,1.53602,167600000.0
2005-12-09 01:07:00,1.53618,1.53628,1.53607,1.53616,279700003.0
2005-12-09 01:08:00,1.53608,1.53619,1.53603,1.53614,153300001.0
2005-12-09 01:09:00,1.53612,1.53623,1.53606,1.53623,103100002.0
2005-12-09 01:10:00,1.53625,1.53625,1.5361,1.5361,347000002.0
2005-12-09 01:11:00,1.5362,1.53625,1.5362,1.53625,54400001.0
2005-12-09 01:12:00,1.53618,1.53625,1.53603,1.53603,324500000.0
2005-12-09 01:13:00,1.5362,1.53622,1.53592,1.53592,234800004.0
2005-12-09 01:14:00,1.53612,1.53628,1.53611,1.53625,262300002.0
2005-12-09 01:15:00,1.53625,1.53625,1.53608,1.5361,159899997.0
2005-12-09 01:16:00,1.536,1.536,1.536,1.536,56699998.0
2005-12-09 01:17:00,1.53618,1.5362,1.53572,1.53572,404199996.0
2005-12-09 01:18:00,1.53608,1.53624,1.53603,1.53611,205900001.0
2005-12-09 01:19:00,1.53607,1.53615,1.53592,1.5361,268600000.0
2005-12-09 01:20:00,1.53612,1.53612,1.53589,1.53591,132600000.0
2005-12-09 01:21:00,1.53607,1.53608,1.53595,1.53602,229100001.0
2005-12-09 01:22:00,1.53599,1.53613,1.53596,1.53606,220400000.0
2005-12-09 01:23:00,1.5361,1.5361,1.536,1.536,44999999.0
2005-12-09 01:24:00,1.53605,1.53607,1.53591,1.53593,55800000.0
2005-12-09 01:25:00,1.5358,1.536,1.5358,1.536,27900000.0
2005-12-09 01:26:00,1.53615,1.53615,1.5361,1.5361,71099998.0
2005-12-09 01:27:00,1.5359,1.5361,1.5359,1.5361,280899999.0
2005-12-09 01:28:00,1.53601,1.53615,1.53601,1.53615,141400001.0
2005-12-09 01:29:00,1.53599,1.5361,1.53591,1.53605,118200000.0
2005-12-09 01:30:00,1.5361,1.5361,1.53595,1.53595,68799999.0
2005-12-09 01:31:00,1.53584,1.53607,1.53584,1.53603,371400007.0
2005-12-09 01:32:00,1.53615,1.53615,1.53593,1.53608,378499996.0
2005-12-09 01:33:00,1.536,1.53607,1.53587,1.53587,99200001.0
2005-12-09 01:34:00,1.53572,1.53605,1.53572,1.53605,363200003.0
2005-12-09 01:35:00,1.53584,1.53601,1.53584,1.53601,28000000.0
2005-12-09 01:36:00,1.53595,1.53606,1.53583,1.53595,281300003.0
2005-12-09 01:37:00,1.53598,1.53609,1.53587,1.53595,371399998.0
2005-12-09 01:38:00,1.53609,1.53618,1.53599,1.53618,378599999.0
2005-12-09 01:39:00,1.5361,1.53615,1.5359,1.5359,246099999.0
2005-12-09 01:40:00,1.5361,1.5361,1.536,1.536,10400000.0
2005-12-09 01:41:00,1.53615,1.53615,1.53596,1.53599,309699997.0
2005-12-09 01:42:00,1.53602,1.53618,1.53602,1.53612,249000002.0
2005-12-09 01:43:00,1.53615,1.53615,1.536,1.536,203600002.0
2005-12-09 01:44:00,1.5361,1.53615,1.5361,1.53615,94299998.0
2005-12-09 01:45:00,1.53606,1.53609,1.53602,1.53603,88700001.0
2005-12-09 01:46:00,1.5359,1.53607,1.53584,1.53607,350800004.0
2005-12-09 01:47:00,1.53615,1.5363,1.53614,1.53615,143299999.0
2005-12-09 01:48:00,1.53615,1.53623,1.53604,1.53619,382199996.0
2005-12-09 01:49:00,1.53602,1.53622,1.53591,1.53622,168800000.0
2005-12-09 01:50:00,1.53622,1.53622,1.53595,1.53604,262800001.0
2005-12-09 01:51:00,1.5362,1.5362,1.5361,1.5361,59900000.0
2005-12-09 01:52:00,1.536,1.53615,1.536,1.53615,46500000.0
2005-12-09 01:53:00,1.53623,1.53628,1.53605,1.53615,138100000.0
2005-12-09 01:54:00,1.53622,1.53627,1.53602,1.53614,240599999.0
2005-12-09 01:55:00,1.53618,1.53618,1.53588,1.53608,342099996.0
2005-12-09 01:56:00,1.53605,1.53605,1.5359,1.5359,59299999.0
2005-12-09 01:57:00,1.53602,1.53615,1.53602,1.53615,103800002.0
2005-12-09 01:58:00,1.53614,1.53628,1.53605,1.53615,426900000.0
2005-12-09 01:59:00,1.53605,1.53625,1.53604,1.53625,248400004.0
2005-12-09 02:00:00,1.53626,1.53628,1.5359,1.53595,251199999.0
2005-12-09 02:01:00,1.53618,1.53628,1.53606,1.53626,218700002.0
2005-12-09 02:02:00,1.5361,1.53628,1.53596,1.53622,384100001.0
2005-12-09 02:03:00,1.5361,1.5365,1.5361,1.5365,341500004.0
2005-12-09 02:04:00,1.53648,1.53648,1.53609,1.53633,477700005.0
2005-12-09 02:05:00,1.53646,1.53654,1.53626,1.53626,329699997.0
2005-12-09 02:06:00,1.53639,1.53652,1.53639,1.53648,186900001.0
2005-12-09 02:07:00,1.53639,1.53644,1.53624,1.53639,467300005.0
2005-12-09 02:08:00,1.53635,1.53635,1.53603,1.53603,216299999.0
2005-12-09 02:09:00,1.53638,1.53638,1.53623,1.53626,142300002.0
2005-12-09 02:10:00,1.53629,1.5364,1.5362,1.53628,186900001.0
2005-12-09 02:11:00,1.53634,1.53651,1.53628,1.53639,258200002.0
2005-12-09 02:12:00,1.53634,1.53636,1.53623,1.53627,72100003.0
2005-12-09 02:13:00,1.5362,1.5363,1.5362,1.5363,127600001.0
2005-12-09 02:14:00,1.53632,1.5364,1.53622,1.53632,151700000.0
2005-12-09 02:15:00,1.53631,1.5364,1.5362,1.5362,241400002.0
2005-12-09 02:16:00,1.53635,1.53635,1.5362,1.5362,77100000.0
2005-12-09 02:17:00,1.53622,1.5364,1.53622,1.5364,36800000.0
2005-12-09 02:18:00,1.5364,1.5364,1.5363,1.5363,140199999.0
2005-12-09 02:19:00,1.53648,1.53648,1.53646,1.53646,41500000.0
2005-12-09 02:20:00,1.53634,1.53652,1.53627,1.53629,149600000.0
2005-12-09 02:21:00,1.53642,1.53651,1.53632,1.53642,381700002.0
2005-12-09 02:22:00,1.5364,1.53654,1.5363,1.53641,343700004.0
2005-12-09 02:23:00,1.53637,1.53645,1.53622,1.5364,175299998.0
2005-12-09 02:24:00,1.53633,1.53648,1.53622,1.53648,136400000.0
2005-12-09 02:25:00,1.53645,1.53645,1.53635,1.53635,91200000.0
2005-12-09 02:26:00,1.5363,1.5364,1.5363,1.5364,114300002.0
2005-12-09 02:27:00,1.53637,1.53645,1.53621,1.53635,192600002.0
2005-12-09 02:28:00,1.53623,1.53645,1.53623,1.53635,312199998.0
2005-12-09 02:29:00,1.53635,1.53647,1.53621,1.53635,318699994.0
2005-12-09 02:30:00,1.5362,1.53641,1.53601,1.53631,178100000.0
2005-12-09 02:31:00,1.5364,1.5364,1.5363,1.5363,70400000.0
2005-12-09 02:32:00,1.53636,1.53651,1.53623,1.53632,258500001.0
2005-12-09 02:33:00,1.53634,1.53636,1.53624,1.53626,41800000.0
2005-12-09 02:34:00,1.5363,1.5364,1.5363,1.5364,24000000.0
2005-12-09 02:35:00,1.53644,1.53648,1.53624,1.53642,510700003.0
2005-12-09 02:36:00,1.53633,1.53642,1.5361,1.53624,101400001.0
2005-12-09 02:37:00,1.53625,1.53638,1.53612,1.53624,143800001.0
2005-12-09 02:38:00,1.53623,1.53623,1.53605,1.53613,115100002.0
2005-12-09 02:39:00,1.5361,1.5361,1.536,1.536,51900002.0
2005-12-09 02:40:00,1.53616,1.53622,1.53607,1.53618,271899999.0
2005-12-09 02:41:00,1.53607,1.53615,1.53588,1.53605,266700000.0
2005-12-09 02:42:00,1.53597,1.53608,1.53584,1.53591,183600000.0
2005-12-09 02:43:00,1.53592,1.53607,1.5359,1.536,287200004.0
2005-12-09 02:44:00,1.53585,1.53603,1.53585,1.53603,75900000.0
2005-12-09 02:45:00,1.536,1.53605,1.53592,1.53598,63899999.0
2005-12-09 02:46:00,1.53602,1.53602,1.53582,1.53582,34400000.0
2005-12-09 02:47:00,1.53589,1.53608,1.53583,1.536,335200000.0
2005-12-09 02:48:00,1.53591,1.53598,1.53578,1.5358,277000003.0
2005-12-09 02:49:00,1.53576,1.53588,1.53576,1.53588,12000000.0
2005-12-09 02:50:00,1.5358,1.53596,1.53575,1.53577,177799998.0
2005-12-09 02:51:00,1.53588,1.53595,1.53577,1.53592,257699997.0
2005-12-09 02:52:00,1.53585,1.53604,1.53581,1.53594,285300003.0
2005-12-09 02:53:00,1.53594,1.53603,1.5358,1.53598,273200002.0
2005-12-09 02:54:00,1.53592,1.53605,1.53592,1.53605,110399998.0
2005-12-09 02:55:00,1.53598,1.53598,1.53583,1.53583,211000003.0
2005-12-09 02:56:00,1.53598,1.53598,1.53572,1.53572,138300000.0
2005-12-09 02:57:00,1.53593,1.53601,1.53576,1.53599,332600003.0
2005-12-09 02:58:00,1.5359,1.53602,1.53583,1.53598,297199999.0
2005-12-09 02:59:00,1.53583,1.53604,1.53583,1.53591,390500004.0
2005-12-09 03:00:00,1.5359,1.53602,1.53587,1.53597,298799999.0
2005-12-09 03:01:00,1.53588,1.53599,1.53575,1.53588,465600003.0
2005-12-09 03:02:00,1.53595,1.53605,1.53567,1.53567,308299998.0
2005-12-09 03:03:00,1.53596,1.53608,1.53573,1.53603,193900003.0
2005-12-09 03:04:00,1.53605,1.53613,1.53585,1.53585,264400001.0
2005-12-09 03:05:00,1.5359,1.536,1.5359,1.536,26400000.0
2005-12-09 03:06:00,1.536,1.53605,1.536,1.53605,116600001.0
2005-12-09 03:07:00,1.5358,1.536,1.5358,1.536,167099998.0
2005-12-09 03:08:00,1.53594,1.5361,1.53593,1.53601,398400001.0
2005-12-09 03:09:00,1.53595,1.53595,1.5357,1.53574,297999995.0
2005-12-09 03:10:00,1.53578,1.53595,1.53567,1.53581,156300001.0
2005-12-09 03:11:00,1.53597,1.53606,1.53583,1.5359,280199997.0
2005-12-09 03:12:00,1.53579,1.53604,1.5357,1.53604,369600001.0
2005-12-09 03:13:00,1.53602,1.53602,1.53581,1.53582,208499999.0
2005-12-09 03:14:00,1.53587,1.53604,1.53577,1.53598,273900005.0
2005-12-09 03:15:00,1.53598,1.53598,1.53586,1.53586,100600003.0
2005-12-09 03:16:00,1.53598,1.53608,1.53573,1.53573,227699998.0
2005-12-09 03:17:00,1.53598,1.53605,1.53585,1.53597,102899999.0
2005-12-09 03:18:00,1.53587,1.53598,1.53582,1.53583,182999998.0
2005-12-09 03:19:00,1.53591,1.53601,1.5358,1.53591,274200000.0
2005-12-09 03:20:00,1.53589,1.53603,1.53579,1.53595,108700001.0
2005-12-09 03:21:00,1.5359,1.536,1.5359,1.536,53500002.0
2005-12-09 03:22:00,1.53597,1.53601,1.53581,1.53598,280500002.0
2005-12-09 03:23:00,1.53583,1.53596,1.53574,1.53592,208400000.0
2005-12-09 03:24:00,1.53598,1.53605,1.53584,1.53598,324000003.0
2005-12-09 03:25:00,1.5359,1.536,1.5359,1.536,67000000.0
2005-12-09 03:26:00,1.53585,1.53598,1.53585,1.53598,67900002.0
2005-12-09 03:27:00,1.536,1.536,1.5359,1.5359,85799999.0
2005-12-09 03:28:00,1.53605,1.53605,1.53594,1.53594,47900000.0
2005-12-09 03:29:00,1.53598,1.53616,1.53598,1.53602,301999999.0
2005-12-09 03:30:00,1.53586,1.53598,1.53586,1.53598,38300000.0
2005-12-09 03:31:00,1.536,1.536,1.5359,1.5359,135700001.0
2005-12-09 03:32:00,1.53577,1.53603,1.53577,1.53597,468700009.0
2005-12-09 03:33:00,1.5358,1.536,1.53579,1.53586,313100001.0
2005-12-09 03:34:00,1.53595,1.53595,1.53572,1.53587,443700003.0
2005-12-09 03:35:00,1.5359,1.5359,1.5358,1.5358,35100000.0
2005-12-09 03:36:00,1.53595,1.53595,1.53582,1.53582,34300000.0
2005-12-09 03:37:00,1.53571,1.53595,1.53571,1.5359,332999998.0
2005-12-09 03:38:00,1.53588,1.53595,1.53582,1.5359,69000000.0
2005-12-09 03:39:00,1.53573,1.53595,1.53573,1.53595,62600000.0
2005-12-09 03:40:00,1.53587,1.53595,1.53565,1.53585,301900001.0
2005-12-09 03:41:00,1.53563,1.5359,1.53563,1.5359,233299999.0
2005-12-09 03:42:00,1.53591,1.536,1.53581,1.53583,196699998.0
2005-12-09 03:43:00,1.53576,1.53595,1.53572,1.53585,337999999.0
2005-12-09 03:44:00,1.53588,1.53595,1.53577,1.53588,84900000.0
2005-12-09 03:45:00,1.53588,1.53595,1.53575,1.5359,453399995.0
2005-12-09 03:46:00,1.5359,1.53595,1.53572,1.53587,155100000.0
2005-12-09 03:47:00,1.53588,1.53595,1.53576,1.53588,115100000.0
2005-12-09 03:48:00,1.53595,1.53595,1.53572,1.53572,93500002.0
2005-12-09 03:49:00,1.53585,1.5359,1.53572,1.53578,38300000.0
2005-12-09 03:50:00,1.53595,1.53595,1.53577,1.53588,248699998.0
2005-12-09 03:51:00,1.53589,1.53597,1.53579,1.53582,213300002.0
2005-12-09 03:52:00,1.53587,1.53602,1.53575,1.53575,353200001.0
2005-12-09 03:53:00,1.5359,1.53595,1.53582,1.53588,73500001.0
2005-12-09 03:54:00,1.53595,1.53595,1.5359,1.5359,5400000.0
2005-12-09 03:55:00,1.53565,1.53582,1.53565,1.53582,39900000.0
2005-12-09 03:56:00,1.53585,1.53595,1.5357,1.53586,243999998.0
2005-12-09 03:57:00,1.53595,1.53595,1.5359,1.5359,10400000.0
2005-12-09 03:58:00,1.53581,1.53598,1.53571,1.53585,299500000.0
2005-12-09 03:59:00,1.53585,1.5359,1.53569,1.53579,452900000.0
2005-12-09 04:00:00,1.53595,1.53595,1.53582,1.53582,89500002.0
2005-12-09 04:01:00,1.5359,1.53598,1.53573,1.53576,426200004.0
2005-12-09 04:02:00,1.5359,1.53598,1.53582,1.53591,226199999.0
2005-12-09 04:03:00,1.53585,1.53598,1.5357,1.5357,343400000.0
2005-12-09 04:04:00,1.5359,1.53595,1.5359,1.53595,64399999.0
2005-12-09 04:05:00,1.53578,1.53598,1.53578,1.53598,194700000.0
2005-12-09 04:06:00,1.5359,1.53595,1.53574,1.53587,353899998.0
2005-12-09 04:07:00,1.53579,1.53595,1.53563,1.53595,686199999.0
2005-12-09 04:08:00,1.53578,1.53595,1.53573,1.53595,226100000.0
2005-12-09 04:09:00,1.53577,1.53595,1.53557,1.53581,225500001.0
2005-12-09 04:10:00,1.5358,1.53595,1.5358,1.53595,135200004.0
2005-12-09 04:11:00,1.5358,1.53595,1.53571,1.53585,388199999.0
2005-12-09 04:12:00,1.5359,1.5359,1.5358,1.5358,74100000.0
2005-12-09 04:13:00,1.53585,1.53585,1.5357,1.5357,17600000.0
2005-12-09 04:14:00,1.5359,1.5359,1.5358,1.5358,19200000.0
2005-12-09 04:15:00,1.5359,1.53595,1.5359,1.53595,36000000.0
2005-12-09 04:16:00,1.53596,1.53608,1.53582,1.5359,459600001.0
2005-12-09 04:17:00,1.536,1.536,1.5359,1.5359,63900000.0
2005-12-09 04:18:00,1.53604,1.53611,1.53597,1.53603,55100000.0
2005-12-09 04:19:00,1.53587,1.53603,1.53581,1.53597,256200003.0
2005-12-09 04:20:00,1.53602,1.53602,1.53574,1.53574,86300000.0
2005-12-09 04:21:00,1.53605,1.53617,1.53597,1.53599,260499999.0
2005-12-09 04:22:00,1.53588,1.53603,1.53576,1.53597,154599999.0
2005-12-09 04:23:00,1.53595,1.53605,1.53579,1.53589,406299999.0
2005-12-09 04:24:00,1.536,1.53605,1.53587,1.53593,270800000.0
2005-12-09 04:25:00,1.53605,1.53605,1.53577,1.53584,289100000.0
2005-12-09 04:26:00,1.53598,1.53605,1.5359,1.53605,477700002.0
2005-12-09 04:27:00,1.536,1.53605,1.536,1.53605,156400002.0
2005-12-09 04:28:00,1.53587,1.53605,1.53587,1.53605,90399999.0
2005-12-09 04:29:00,1.53588,1.536,1.53582,1.53595,151900000.0
2005-12-09 04:30:00,1.53578,1.536,1.53578,1.536,66400000.0
2005-12-09 04:31:00,1.53592,1.53605,1.53592,1.53605,87699998.0
2005-12-09 04:32:00,1.5359,1.53605,1.5359,1.53605,130299997.0
2005-12-09 04:33:00,1.53593,1.53607,1.53593,1.53607,131699999.0
2005-12-09 04:34:00,1.5359,1.536,1.5359,1.536,104799999.0
2005-12-09 04:35:00,1.53591,1.53605,1.53583,1.53593,227200003.0
2005-12-09 04:36:00,1.536,1.53605,1.536,1.53605,13600000.0
2005-12-09 04:37:00,1.53607,1.53607,1.53583,1.53585,318199999.0
2005-12-09 04:38:00,1.53591,1.53605,1.5359,1.53605,277900000.0
2005-12-09 04:39:00,1.536,1.53605,1.53578,1.53589,421900005.0
2005-12-09 04:40:00,1.53605,1.53605,1.53585,1.53585,198000000.0
2005-12-09 04:41:00,1.53595,1.53609,1.53588,1.53603,387800003.0
2005-12-09 04:42:00,1.53605,1.53626,1.53598,1.53609,362399999.0
2005-12-09 04:43:00,1.53611,1.53628,1.53605,1.53612,183600003.0
2005-12-09 04:44:00,1.53611,1.5363,1.53611,1.5362,151900001.0
2005-12-09 04:45:00,1.53615,1.53625,1.53597,1.53597,253199998.0
2005-12-09 04:46:00,1.5362,1.5362,1.5361,1.5361,73500000.0
2005-12-09 04:47:00,1.5362,1.53625,1.536,1.53612,260399997.0
2005-12-09 04:48:00,1.53617,1.53625,1.53602,1.53618,234699998.0
2005-12-09 04:49:00,1.53626,1.53634,1.53613,1.5363,414600006.0
2005-12-09 04:50:00,1.53616,1.5363,1.53604,1.53619,159800000.0
2005-12-09 04:51:00,1.5363,1.5363,1.5362,1.5362,71400000.0
2005-12-09 04:52:00,1.5362,1.5363,1.5362,1.5363,16000000.0
2005-12-09 04:53:00,1.53607,1.53638,1.53607,1.53638,128500002.0
2005-12-09 04:54:00,1.53622,1.5363,1.53607,1.53613,192299998.0
2005-12-09 04:55:00,1.53625,1.5363,1.53612,1.53618,96400000.0
2005-12-09 04:56:00,1.5362,1.5363,1.5362,1.5363,4100000.0
2005-12-09 04:57:00,1.53625,1.53645,1.53623,1.53645,351600001.0
2005-12-09 04:58:00,1.53645,1.53651,1.53631,1.53637,454900008.0
2005-12-09 04:59:00,1.53633,1.53648,1.53624,1.53642,230100003.0
2005-12-09 05:00:00,1.53629,1.53643,1.53626,1.53628,423200002.0
2005-12-09 05:01:00,1.5363,1.53642,1.53628,1.5364,162699997.0
2005-12-09 05:02:00,1.53633,1.53645,1.53618,1.53628,324099997.0
2005-12-09 05:03:00,1.53648,1.53649,1.5363,1.53636,241600002.0
2005-12-09 05:04:00,1.53657,1.53659,1.53641,1.53641,259199998.0
2005-12-09 05:05:00,1.53662,1.53662,1.53646,1.53649,71700000.0
2005-12-09 05:06:00,1.53648,1.53655,1.53641,1.5365,86400000.0
2005-12-09 05:07:00,1.5365,1.53655,1.53642,1.53652,239399999.0
2005-12-09 05:08:00,1.53669,1.53701,1.53667,1.53667,251900001.0
2005-12-09 05:09:00,1.53639,1.53657,1.53633,1.53645,282600002.0
2005-12-09 05:10:00,1.53663,1.53664,1.53652,1.53652,96599999.0
2005-12-09 05:11:00,1.53672,1.53672,1.53639,1.53639,261200001.0
2005-12-09 05:12:00,1.53649,1.53671,1.53649,1.53668,350300004.0
2005-12-09 05:13:00,1.53667,1.53672,1.53656,1.53656,340200004.0
2005-12-09 05:14:00,1.53667,1.53672,1.53654,1.53654,226899999.0
2005-12-09 05:15:00,1.53661,1.53672,1.53653,1.53658,194300002.0
2005-12-09 05:16:00,1.53658,1.5366,1.53646,1.5365,183600000.0
2005-12-09 05:17:00,1.53659,1.5367,1.53642,1.53644,419899998.0
2005-12-09 05:18:00,1.53668,1.53679,1.53658,1.53658,211400000.0
2005-12-09 05:19:00,1.53669,1.53678,1.53656,1.53661,368799999.0
2005-12-09 05:20:00,1.53658,1.53672,1.53658,1.53672,56700002.0
2005-12-09 05:21:00,1.5367,1.5367,1.53642,1.53642,271600003.0
2005-12-09 05:22:00,1.53661,1.53675,1.53659,1.5367,420499999.0
2005-12-09 05:23:00,1.5367,1.5367,1.53647,1.53659,168899999.0
2005-12-09 05:24:00,1.5366,1.53675,1.53639,1.53665,251600004.0
2005-12-09 05:25:00,1.53657,1.53675,1.53657,1.5367,324300001.0
2005-12-09 05:26:00,1.53672,1.5368,1.53657,1.53666,346600001.0
2005-12-09 05:27:00,1.53663,1.53676,1.53641,1.53641,248300002.0
2005-12-09 05:28:00,1.53655,1.53655,1.5365,1.5365,21200000.0
2005-12-09 05:29:00,1.53642,1.53655,1.53642,1.53655,41600000.0
2005-12-09 05:30:00,1.53653,1.53662,1.53637,1.5366,230600000.0
2005-12-09 05:31:00,1.53658,1.53662,1.53654,1.53656,67199998.0
2005-12-09 05:32:00,1.5366,1.53665,1.53649,1.53649,346099996.0
2005-12-09 05:33:00,1.53638,1.53667,1.53638,1.53665,170299999.0
2005-12-09 05:34:00,1.53649,1.53665,1.53643,1.53665,231700001.0
2005-12-09 05:35:00,1.5366,1.5366,1.5365,1.5365,25900000.0
2005-12-09 05:36:00,1.53641,1.53668,1.53641,1.53664,386700002.0
2005-12-09 05:37:00,1.53674,1.537,1.53668,1.53685,323299999.0
2005-12-09 05:38:00,1.53694,1.53697,1.53694,1.53697,47900000.0
2005-12-09 05:39:00,1.53672,1.53695,1.53672,1.53687,164599999.0
2005-12-09 05:40:00,1.53687,1.53695,1.53671,1.53685,136500000.0
2005-12-09 05:41:00,1.5369,1.53695,1.53682,1.53688,108700001.0
2005-12-09 05:42:00,1.53678,1.5369,1.53672,1.53685,89599998.0
2005-12-09 05:43:00,1.53685,1.53697,1.53673,1.53689,222600001.0
2005-12-09 05:44:00,1.53695,1.53695,1.53673,1.53673,37599999.0
2005-12-09 05:45:00,1.53685,1.53685,1.53668,1.53668,225300005.0
2005-12-09 05:46:00,1.53673,1.53681,1.53662,1.53671,45600000.0
2005-12-09 05:47:00,1.53675,1.53675,1.53647,1.53657,428500009.0
2005-12-09 05:48:00,1.53672,1.53678,1.53654,1.53654,439800003.0
2005-12-09 05:49:00,1.53658,1.53676,1.53646,1.53662,350899999.0
2005-12-09 05:50:00,1.53667,1.53675,1.53653,1.5367,315400003.0
2005-12-09 05:51:00,1.5366,1.53678,1.53652,1.53652,276200003.0
2005-12-09 05:52:00,1.53667,1.53675,1.53651,1.53659,369499998.0
2005-12-09 05:53:00,1.5366,1.53678,1.53654,1.53668,391999999.0
2005-12-09 05:54:00,1.5367,1.53678,1.53651,1.53651,406600004.0
2005-12-09 05:55:00,1.53657,1.53682,1.53657,1.53672,218099999.0
2005-12-09 05:56:00,1.53661,1.53673,1.53661,1.53673,98199999.0
2005-12-09 05:57:00,1.5367,1.53675,1.53656,1.53668,248200004.0
2005-12-09 05:58:00,1.53663,1.53672,1.53652,1.53667,411400001.0
2005-12-09 05:59:00,1.53674,1.53684,1.53663,1.5368,268399998.0
2005-12-09 06:00:00,1.53665,1.53679,1.53652,1.53677,205299996.0
2005-12-09 06:01:00,1.53671,1.53678,1.53656,1.53668,415599997.0
2005-12-09 06:02:00,1.5366,1.5367,1.5366,1.5367,123900000.0
2005-12-09 06:03:00,1.5367,1.53675,1.5366,1.53668,237899997.0
2005-12-09 06:04:00,1.53665,1.53675,1.5365,1.5366,317799996.0
2005-12-09 06:05:00,1.5367,1.53678,1.5366,1.5366,361499996.0
2005-12-09 06:06:00,1.53675,1.53675,1.53653,1.5366,440299996.0
2005-12-09 06:07:00,1.53661,1.53675,1.53646,1.53658,226199998.0
2005-12-09 06:08:00,1.5367,1.53675,1.53648,1.53648,361800003.0
2005-12-09 06:09:00,1.53677,1.53685,1.53664,1.53672,429699993.0
2005-12-09 06:10:00,1.53672,1.53677,1.53655,1.53656,166499999.0
2005-12-09 06:11:00,1.53685,1.53688,1.53667,1.5367,480699997.0
2005-12-09 06:12:00,1.53675,1.53685,1.5366,1.53675,209199998.0
2005-12-09 06:13:00,1.5368,1.53682,1.5367,1.53675,125799999.0
2005-12-09 06:14:00,1.53685,1.53685,1.53664,1.53677,243599997.0
2005-12-09 06:15:00,1.53672,1.5368,1.5367,1.53677,171900001.0
2005-12-09 06:16:00,1.5366,1.5367,1.5366,1.5367,50299998.0
2005-12-09 06:17:00,1.5367,1.53675,1.5366,1.53669,57000000.0
2005-12-09 06:18:00,1.53675,1.53675,1.53654,1.53659,215300001.0
2005-12-09 06:19:00,1.5367,1.53675,1.53653,1.53653,251100004.0
2005-12-09 06:20:00,1.53668,1.53675,1.53654,1.5367,245000004.0
2005-12-09 06:21:00,1.53675,1.53675,1.5367,1.5367,8000000.0
2005-12-09 06:22:00,1.53675,1.53675,1.5365,1.5365,298000005.0
2005-12-09 06:23:00,1.53662,1.53675,1.53644,1.5367,353700002.0
2005-12-09 06:24:00,1.53658,1.53675,1.5365,1.53675,178799999.0
2005-12-09 06:25:00,1.5367,1.53675,1.53657,1.53657,254500000.0
2005-12-09 06:26:00,1.53677,1.53677,1.53641,1.53651,190200000.0
2005-12-09 06:27:00,1.5368,1.53691,1.53671,1.53675,301199999.0
2005-12-09 06:28:00,1.53672,1.53678,1.53655,1.53668,251600000.0
2005-12-09 06:29:00,1.53677,1.53677,1.53653,1.53668,164200000.0
2005-12-09 06:30:00,1.53667,1.53667,1.53654,1.53654,19200000.0
2005-12-09 06:31:00,1.53664,1.53673,1.53656,1.53667,80700000.0
2005-12-09 06:32:00,1.53661,1.53675,1.5366,1.5367,209499997.0
2005-12-09 06:33:00,1.5367,1.53679,1.53659,1.53662,225499999.0
2005-12-09 06:34:00,1.53664,1.53673,1.53648,1.53667,152500000.0
2005-12-09 06:35:00,1.53658,1.53665,1.53637,1.53637,322699996.0
2005-12-09 06:36:00,1.53642,1.53651,1.53625,1.53627,254100004.0
2005-12-09 06:37:00,1.53627,1.53653,1.53627,1.5365,138600003.0
2005-12-09 06:38:00,1.53647,1.53653,1.53636,1.53638,112700003.0
2005-12-09 06:39:00,1.53636,1.5365,1.53624,1.53636,234799996.0
2005-12-09 06:40:00,1.53634,1.53655,1.53634,1.53647,406400002.0
2005-12-09 06:41:00,1.53646,1.53655,1.53634,1.53645,85500002.0
2005-12-09 06:42:00,1.53638,1.53651,1.53634,1.53647,375500000.0
2005-12-09 06:43:00,1.53647,1.53651,1.53628,1.53642,328200007.0
2005-12-09 06:44:00,1.5364,1.5365,1.53639,1.5365,281300004.0
2005-12-09 06:45:00,1.53638,1.53655,1.53631,1.53631,197400002.0
2005-12-09 06:46:00,1.5364,1.53655,1.53631,1.53645,233800001.0
2005-12-09 06:47:00,1.5365,1.5365,1.5364,1.5364,20800000.0
2005-12-09 06:48:00,1.53649,1.53655,1.53642,1.53647,157799999.0
2005-12-09 06:49:00,1.53652,1.53665,1.5365,1.53652,171500002.0
2005-12-09 06:50:00,1.5365,1.53674,1.5365,1.53666,323900003.0
2005-12-09 06:51:00,1.5366,1.5366,1.5365,1.5365,72099998.0
2005-12-09 06:52:00,1.53665,1.53668,1.53645,1.5366,362399998.0
2005-12-09 06:53:00,1.5366,1.5366,1.53646,1.53647,373900000.0
2005-12-09 06:54:00,1.53655,1.53668,1.53642,1.5365,332600004.0
2005-12-09 06:55:00,1.53658,1.53665,1.53645,1.53662,403100005.0
2005-12-09 06:56:00,1.53644,1.53666,1.53644,1.53666,239500001.0
2005-12-09 06:57:00,1.53665,1.53678,1.53657,1.53662,250200002.0
2005-12-09 06:58:00,1.5367,1.53675,1.5367,1.53675,133300002.0
2005-12-09 06:59:00,1.5367,1.53675,1.53662,1.53665,541700002.0
2005-12-09 07:00:00,1.53657,1.53675,1.53651,1.53673,268600005.0
2005-12-09 07:01:00,1.5367,1.53675,1.53659,1.53668,223500004.0
2005-12-09 07:02:00,1.5366,1.5367,1.5366,1.5367,49499999.0
2005-12-09 07:03:00,1.5367,1.5367,1.5366,1.5366,223699999.0
2005-12-09 07:04:00,1.53638,1.53675,1.53638,1.53675,321800002.0
2005-12-09 07:05:00,1.53659,1.53675,1.53657,1.53668,198800001.0
2005-12-09 07:06:00,1.53665,1.53665,1.5365,1.5365,28000000.0
2005-12-09 07:07:00,1.5367,1.5367,1.5366,1.5366,57200001.0
2005-12-09 07:08:00,1.53665,1.53665,1.5365,1.5365,43900000.0
2005-12-09 07:09:00,1.5367,1.53678,1.5365,1.5365,334000003.0
2005-12-09 07:10:00,1.53648,1.5367,1.53648,1.5367,41600000.0
2005-12-09 07:11:00,1.53667,1.5367,1.53654,1.53654,207699998.0
2005-12-09 07:12:00,1.5366,1.53665,1.53646,1.53651,179700001.0
2005-12-09 07:13:00,1.5364,1.53665,1.5364,1.53658,208400000.0
2005-12-09 07:14:00,1.53644,1.53665,1.53644,1.53665,68800000.0
2005-12-09 07:15:00,1.53648,1.53665,1.53637,1.53665,402400002.0
2005-12-09 07:16:00,1.5366,1.53662,1.53644,1.53647,254100004.0
2005-12-09 07:17:00,1.53663,1.53668,1.53653,1.53657,201399995.0
2005-12-09 07:18:00,1.53657,1.53672,1.53649,1.53662,303200003.0
2005-12-09 07:19:00,1.53657,1.53657,1.53644,1.53644,12000000.0
2005-12-09 07:20:00,1.53648,1.53667,1.53648,1.5366,320500002.0
2005-12-09 07:21:00,1.53659,1.53674,1.53652,1.5367,216600004.0
2005-12-09 07:22:00,1.53655,1.53682,1.53641,1.53677,424300003.0
2005-12-09 07:23:00,1.53673,1.53673,1.53647,1.53661,199799999.0
2005-12-09 07:24:00,1.53663,1.53663,1.53643,1.53643,292599998.0
2005-12-09 07:25:00,1.53646,1.5366,1.53646,1.5366,258199997.0
2005-12-09 07:26:00,1.53662,1.53662,1.53628,1.53641,247000000.0
2005-12-09 07:27:00,1.53652,1.53658,1.53632,1.5364,385400004.0
2005-12-09 07:28:00,1.53658,1.53658,1.53635,1.53635,180800000.0
2005-12-09 07:29:00,1.53641,1.53655,1.53638,1.53652,247400003.0
2005-12-09 07:30:00,1.53652,1.53664,1.53643,1.53656,147800001.0
2005-12-09 07:31:00,1.53662,1.53662,1.53655,1.53655,31200000.0
2005-12-09 07:32:00,1.53665,1.53665,1.53639,1.53639,281200002.0
2005-12-09 07:33:00,1.53662,1.5367,1.53647,1.53663,277900006.0
2005-12-09 07:34:00,1.5366,1.53665,1.53647,1.53651,301900001.0
2005-12-09 07:35:00,1.53658,1.53665,1.53646,1.53658,160300002.0
2005-12-09 07:36:00,1.53652,1.53665,1.53652,1.53665,32500000.0
2005-12-09 07:37:00,1.53652,1.53659,1.53652,1.53659,47900000.0
2005-12-09 07:38:00,1.5365,1.5365,1.5364,1.5364,53599999.0
2005-12-09 07:39:00,1.53648,1.53655,1.53642,1.5365,44700000.0
2005-12-09 07:40:00,1.53647,1.53655,1.53634,1.53648,457099996.0
2005-12-09 07:41:00,1.5365,1.53655,1.5362,1.53645,307399997.0
2005-12-09 07:42:00,1.53639,1.53658,1.53635,1.53658,312999999.0
2005-12-09 07:43:00,1.5365,1.53655,1.53635,1.53648,279500001.0
2005-12-09 07:44:00,1.53638,1.53655,1.53638,1.53645,170300002.0
2005-12-09 07:45:00,1.53648,1.53655,1.5364,1.5365,388099996.0
2005-12-09 07:46:00,1.53655,1.53655,1.53642,1.53642,128600000.0
2005-12-09 07:47:00,1.53641,1.53655,1.53639,1.5365,224900000.0
2005-12-09 07:48:00,1.53643,1.53655,1.53636,1.5365,275500001.0
2005-12-09 07:49:00,1.53638,1.53655,1.53635,1.5365,242699998.0
2005-12-09 07:50:00,1.5365,1.5365,1.5364,1.5364,103800001.0
2005-12-09 07:51:00,1.53655,1.53658,1.53632,1.53632,313700001.0
2005-12-09 07:52:00,1.53643,1.53655,1.53642,1.53642,158799998.0
2005-12-09 07:53:00,1.53648,1.53648,1.53636,1.53636,133400002.0
2005-12-09 07:54:00,1.53642,1.53663,1.53627,1.53655,234400004.0
2005-12-09 07:55:00,1.5364,1.5365,1.5364,1.5365,5400000.0
2005-12-09 07:56:00,1.5365,1.53655,1.53646,1.53648,146800002.0
2005-12-09 07:57:00,1.53638,1.5365,1.53628,1.53636,500599996.0
2005-12-09 07:58:00,1.53642,1.53642,1.53618,1.53632,228899998.0
2005-12-09 07:59:00,1.53647,1.53647,1.5362,1.5362,331499997.0
2005-12-09 08:00:00,1.53629,1.53633,1.53616,1.53618,65500001.0
2005-12-09 08:01:00,1.53628,1.53645,1.53622,1.53638,298500004.0
2005-12-09 08:02:00,1.53635,1.53635,1.53607,1.53618,233399997.0
2005-12-09 08:03:00,1.53604,1.53623,1.53604,1.53623,196600001.0
2005-12-09 08:04:00,1.53612,1.53629,1.53591,1.53614,249200000.0
2005-12-09 08:05:00,1.53623,1.5363,1.53596,1.53596,259800001.0
2005-12-09 08:06:00,1.53595,1.53617,1.5358,1.5358,373099997.0
2005-12-09 08:07:00,1.53613,1.53631,1.53603,1.53624,405700007.0
2005-12-09 08:08:00,1.53635,1.53642,1.53625,1.53629,105400002.0
2005-12-09 08:09:00,1.53634,1.53657,1.53634,1.53645,298899997.0
2005-12-09 08:10:00,1.53628,1.53652,1.53607,1.53632,175599997.0
2005-12-09 08:11:00,1.5362,1.53645,1.5362,1.53645,166000003.0
2005-12-09 08:12:00,1.53635,1.53635,1.5362,1.5362,50800001.0
2005-12-09 08:13:00,1.53638,1.53651,1.53628,1.5364,251500001.0
2005-12-09 08:14:00,1.5364,1.53645,1.53617,1.53617,209399998.0
2005-12-09 08:15:00,1.53642,1.53652,1.5363,1.53637,176700002.0
2005-12-09 08:16:00,1.53614,1.5364,1.53614,1.5364,18400000.0
2005-12-09 08:17:00,1.5362,1.53635,1.5362,1.53635,40700001.0
2005-12-09 08:18:00,1.53634,1.53642,1.53634,1.53642,43100000.0
2005-12-09 08:19:00,1.53643,1.53652,1.53634,1.53647,352300005.0
2005-12-09 08:20:00,1.53638,1.53645,1.53624,1.5364,256599995.0
2005-12-09 08:21:00,1.53615,1.53654,1.53615,1.53654,151899999.0
2005-12-09 08:22:00,1.5363,1.53644,1.53624,1.53637,188499997.0
2005-12-09 08:23:00,1.53627,1.53645,1.53619,1.53635,200700000.0
2005-12-09 08:24:00,1.53615,1.53633,1.53615,1.53633,33600000.0
2005-12-09 08:25:00,1.53638,1.53638,1.53626,1.53626,121299998.0
2005-12-09 08:26:00,1.53642,1.53642,1.5362,1.53626,150800001.0
2005-12-09 08:27:00,1.53628,1.53643,1.53617,1.5363,228799999.0
2005-12-09 08:28:00,1.53622,1.53635,1.536,1.53609,446499997.0
2005-12-09 08:29:00,1.5362,1.53627,1.53613,1.53621,90199997.0
2005-12-09 08:30:00,1.5362,1.53625,1.53612,1.53618,120600000.0
2005-12-09 08:31:00,1.53615,1.53625,1.53602,1.53611,409900004.0
2005-12-09 08:32:00,1.5361,1.53625,1.5361,1.5362,147599999.0
2005-12-09 08:33:00,1.53625,1.53627,1.53604,1.5361,254600005.0
2005-12-09 08:34:00,1.53619,1.53648,1.53619,1.53648,105500000.0
2005-12-09 08:35:00,1.5365,1.53655,1.5365,1.53655,61500000.0
2005-12-09 08:36:00,1.5364,1.53652,1.53632,1.5364,288000004.0
2005-12-09 08:37:00,1.53644,1.53655,1.53636,1.53655,270800003.0
2005-12-09 08:38:00,1.53647,1.5365,1.53635,1.53639,72600002.0
2005-12-09 08:39:00,1.53642,1.53655,1.53642,1.53655,70300002.0
2005-12-09 08:40:00,1.53638,1.53655,1.53637,1.53646,190300000.0
2005-12-09 08:41:00,1.53655,1.53655,1.5363,1.53637,452900002.0
2005-12-09 08:42:00,1.5365,1.53655,1.53637,1.5364,235100002.0
2005-12-09 08:43:00,1.53647,1.5365,1.53635,1.53639,48700001.0
2005-12-09 08:44:00,1.5364,1.53652,1.5364,1.53652,120500000.0
2005-12-09 08:45:00,1.53646,1.53655,1.53615,1.53655,341100004.0
2005-12-09 08:46:00,1.5363,1.5365,1.5363,1.5365,201500003.0
2005-12-09 08:47:00,1.53641,1.53655,1.53634,1.5365,392499998.0
2005-12-09 08:48:00,1.53639,1.53663,1.53626,1.53663,333100004.0
2005-12-09 08:49:00,1.53635,1.53658,1.53634,1.53657,257000000.0
2005-12-09 08:50:00,1.53652,1.53665,1.53643,1.53655,288199998.0
2005-12-09 08:51:00,1.53641,1.53657,1.53641,1.53657,84700001.0
2005-12-09 08:52:00,1.5365,1.5366,1.53649,1.53649,62300002.0
2005-12-09 08:53:00,1.53649,1.53669,1.53643,1.53657,287500007.0
2005-12-09 08:54:00,1.53642,1.53665,1.53642,1.53658,183199999.0
2005-12-09 08:55:00,1.53665,1.53665,1.53652,1.53652,78799999.0
2005-12-09 08:56:00,1.5365,1.5365,1.5365,1.5365,8000000.0
2005-12-09 08:57:00,1.53656,1.53665,1.53644,1.53655,83100001.0
2005-12-09 08:58:00,1.53641,1.53665,1.53641,1.53665,88600000.0
2005-12-09 08:59:00,1.53647,1.53659,1.53647,1.53659,81699998.0
2005-12-09 09:00:00,1.53637,1.53655,1.53637,1.53655,229100002.0
2005-12-09 09:01:00,1.53649,1.53658,1.53638,1.53643,209299999.0
2005-12-09 09:02:00,1.53653,1.53661,1.53645,1.53652,185200000.0
2005-12-09 09:03:00,1.5365,1.5365,1.53635,1.53635,156199999.0
2005-12-09 09:04:00,1.5365,1.5366,1.5364,1.53649,220400002.0
2005-12-09 09:05:00,1.53655,1.53671,1.53654,1.53671,197299997.0
2005-12-09 09:06:00,1.53672,1.53672,1.53648,1.53648,97100000.0
2005-12-09 09:07:00,1.53653,1.53663,1.53641,1.53641,171000003.0
2005-12-09 09:08:00,1.53654,1.53666,1.53649,1.53658,320000000.0
2005-12-09 09:09:00,1.53655,1.53671,1.53648,1.53661,479999999.0
2005-12-09 09:10:00,1.5366,1.5366,1.5365,1.5365,92600000.0
2005-12-09 09:11:00,1.53642,1.5366,1.53635,1.53642,449599991.0
2005-12-09 09:12:00,1.53638,1.53658,1.53637,1.53645,193500002.0
2005-12-09 09:13:00,1.53643,1.53652,1.53627,1.53641,400700004.0
2005-12-09 09:14:00,1.53643,1.53648,1.53632,1.53648,241399997.0
2005-12-09 09:15:00,1.53641,1.53655,1.53636,1.5365,213500000.0
2005-12-09 09:16:00,1.53642,1.53655,1.53642,1.53655,71700000.0
2005-12-09 09:17:00,1.53649,1.53663,1.53649,1.53663,135700000.0
2005-12-09 09:18:00,1.53677,1.53677,1.53671,1.53671,88000000.0
2005-12-09 09:19:00,1.53665,1.5367,1.53652,1.53658,71900002.0
2005-12-09 09:20:00,1.53682,1.53682,1.5366,1.5366,110300000.0
2005-12-09 09:21:00,1.53669,1.53685,1.53662,1.53685,214000000.0
2005-12-09 09:22:00,1.53671,1.53687,1.53665,1.53685,284700003.0
2005-12-09 09:23:00,1.53669,1.53683,1.53654,1.53656,298000006.0
2005-12-09 09:24:00,1.53658,1.53665,1.53645,1.5365,546399996.0
2005-12-09 09:25:00,1.53641,1.5367,1.53641,1.5367,81600000.0
2005-12-09 09:26:00,1.53664,1.5367,1.53651,1.53668,262599997.0
2005-12-09 09:27:00,1.53656,1.53678,1.53643,1.53678,383399999.0
2005-12-09 09:28:00,1.53672,1.53672,1.53642,1.53642,433399999.0
2005-12-09 09:29:00,1.53651,1.53669,1.53649,1.53657,212000006.0
2005-12-09 09:30:00,1.5366,1.53665,1.5366,1.53665,60599998.0
2005-12-09 09:31:00,1.5365,1.53672,1.5365,1.53666,263100003.0
2005-12-09 09:32:00,1.53672,1.53672,1.5365,1.5366,172200003.0
2005-12-09 09:33:00,1.5366,1.5366,1.53615,1.53618,271200000.0
2005-12-09 09:34:00,1.53608,1.53624,1.53608,1.5361,173900004.0
2005-12-09 09:35:00,1.53625,1.53632,1.53613,1.53625,211700002.0
2005-12-09 09:36:00,1.53628,1.53641,1.53617,1.53619,271600000.0
2005-12-09 09:37:00,1.53623,1.53625,1.53613,1.53622,45500000.0
2005-12-09 09:38:00,1.53618,1.53621,1.53592,1.5361,185300000.0
2005-12-09 09:39:00,1.53613,1.53629,1.53604,1.53615,352599999.0
2005-12-09 09:40:00,1.53608,1.53623,1.53608,1.53609,371300002.0
2005-12-09 09:41:00,1.53634,1.53653,1.53631,1.53632,270800007.0
2005-12-09 09:42:00,1.53646,1.5368,1.53646,1.53664,291799998.0
2005-12-09 09:43:00,1.53673,1.53681,1.53661,1.53667,350099998.0
2005-12-09 09:44:00,1.5366,1.53662,1.53632,1.53632,173700001.0
2005-12-09 09:45:00,1.53646,1.53646,1.53627,1.53645,294500001.0
2005-12-09 09:46:00,1.53643,1.53651,1.53635,1.53647,212600001.0
2005-12-09 09:47:00,1.53645,1.53645,1.53626,1.53631,163400001.0
2005-12-09 09:48:00,1.53627,1.53644,1.53621,1.53635,407800003.0
2005-12-09 09:49:00,1.53636,1.53646,1.53628,1.5364,225100003.0
2005-12-09 09:50:00,1.53645,1.53645,1.53622,1.53637,369600000.0
2005-12-09 09:51:00,1.53647,1.53651,1.53634,1.53635,190900001.0
2005-12-09 09:52:00,1.53641,1.53646,1.5363,1.53634,44700000.0
2005-12-09 09:53:00,1.53642,1.53659,1.53633,1.53638,315199998.0
2005-12-09 09:54:00,1.53645,1.53648,1.53627,1.53627,357800004.0
2005-12-09 09:55:00,1.53637,1.53647,1.53618,1.53645,291899999.0
2005-12-09 09:56:00,1.53636,1.53638,1.53622,1.53626,248899995.0
2005-12-09 09:57:00,1.53638,1.53648,1.53632,1.5364,384700004.0
2005-12-09 09:58:00,1.53631,1.53643,1.53631,1.53643,93399998.0
2005-12-09 09:59:00,1.53629,1.53648,1.53623,1.5364,285500004.0
2005-12-09 10:00:00,1.53639,1.53657,1.53637,1.5365,262600002.0
2005-12-09 10:01:00,1.53645,1.53652,1.53631,1.53637,265099999.0
2005-12-09 10:02:00,1.53617,1.5365,1.53617,1.53647,372400004.0
2005-12-09 10:03:00,1.53649,1.53665,1.53642,1.53657,341900002.0
2005-12-09 10:04:00,1.53666,1.53672,1.53659,1.53667,275100003.0
2005-12-09 10:05:00,1.53653,1.53672,1.53635,1.53655,304900000.0
2005-12-09 10:06:00,1.53648,1.53657,1.53634,1.53652,249899998.0
2005-12-09 10:07:00,1.53659,1.53659,1.53631,1.53639,284299994.0
2005-12-09 10:08:00,1.53638,1.53672,1.53638,1.53667,478800000.0
2005-12-09 10:09:00,1.53655,1.53669,1.53648,1.5366,346099998.0
2005-12-09 10:10:00,1.53653,1.53674,1.53648,1.53648,350400003.0
2005-12-09 10:11:00,1.53654,1.5367,1.53649,1.53662,262300002.0
2005-12-09 10:12:00,1.53655,1.53676,1.53648,1.53658,303999993.0
2005-12-09 10:13:00,1.53656,1.5367,1.53647,1.5367,298799996.0
2005-12-09 10:14:00,1.53668,1.53691,1.53655,1.53682,280100002.0
2005-12-09 10:15:00,1.53689,1.53689,1.53664,1.53672,215099997.0
2005-12-09 10:16:00,1.53677,1.53682,1.53659,1.53662,295099997.0
2005-12-09 10:17:00,1.5367,1.53685,1.53666,1.53678,356000001.0
2005-12-09 10:18:00,1.53667,1.53677,1.53662,1.53662,201600003.0
2005-12-09 10:19:00,1.5366,1.53675,1.5366,1.53675,115099998.0
2005-12-09 10:20:00,1.53667,1.53677,1.53657,1.53674,218699998.0
2005-12-09 10:21:00,1.53648,1.53678,1.53648,1.53669,290799997.0
2005-12-09 10:22:00,1.53663,1.53674,1.53657,1.53671,56000000.0
2005-12-09 10:23:00,1.53683,1.53692,1.53661,1.53685,402099998.0
2005-12-09 10:24:00,1.53693,1.53693,1.53666,1.5368,198200001.0
2005-12-09 10:25:00,1.53679,1.53693,1.53654,1.53673,325699996.0
2005-12-09 10:26:00,1.53669,1.53685,1.53666,1.53678,169100000.0
2005-12-09 10:27:00,1.53669,1.53685,1.53662,1.53677,260399997.0
2005-12-09 10:28:00,1.53673,1.53673,1.53655,1.53662,240399996.0
2005-12-09 10:29:00,1.53656,1.53673,1.53652,1.53654,311800001.0
2005-12-09 10:30:00,1.53648,1.53671,1.53641,1.53661,214699999.0
2005-12-09 10:31:00,1.53653,1.53671,1.53651,1.53668,339800003.0
2005-12-09 10:32:00,1.53654,1.53666,1.5364,1.53655,385600003.0
2005-12-09 10:33:00,1.53653,1.53665,1.53643,1.5365,129600003.0
2005-12-09 10:34:00,1.53648,1.53661,1.5364,1.53652,128600000.0
2005-12-09 10:35:00,1.5365,1.53668,1.53641,1.53641,189800003.0
2005-12-09 10:36:00,1.5366,1.53667,1.53652,1.53659,214800000.0
2005-12-09 10:37:00,1.53665,1.53665,1.53643,1.5365,268099995.0
2005-12-09 10:38:00,1.5366,1.53668,1.53646,1.53649,342000003.0
2005-12-09 10:39:00,1.5365,1.53672,1.5365,1.53672,221899999.0
2005-12-09 10:40:00,1.53665,1.53672,1.53651,1.53663,243199998.0
2005-12-09 10:41:00,1.5366,1.53665,1.53643,1.53643,352800000.0
2005-12-09 10:42:00,1.53656,1.53668,1.5364,1.53655,320500004.0
2005-12-09 10:43:00,1.53664,1.53674,1.5363,1.53667,415099997.0
2005-12-09 10:44:00,1.53658,1.53665,1.53644,1.5366,346699998.0
2005-12-09 10:45:00,1.53668,1.53672,1.53664,1.53666,127199996.0
2005-12-09 10:46:00,1.53673,1.53682,1.5366,1.53661,317100000.0
2005-12-09 10:47:00,1.53679,1.537,1.53679,1.53699,200999996.0
2005-12-09 10:48:00,1.53705,1.53713,1.53693,1.53702,276000003.0
2005-12-09 10:49:00,1.53687,1.53698,1.53681,1.53698,443100002.0
2005-12-09 10:50:00,1.53686,1.53714,1.53686,1.53703,319500002.0
2005-12-09 10:51:00,1.53682,1.53717,1.53682,1.53706,341700001.0
2005-12-09 10:52:00,1.53683,1.53697,1.53672,1.53688,269500000.0
2005-12-09 10:53:00,1.53692,1.5372,1.53692,1.5372,214100002.0
2005-12-09 10:54:00,1.53707,1.53717,1.53694,1.53701,275600006.0
2005-12-09 10:55:00,1.53698,1.53698,1.53681,1.53681,433700003.0
2005-12-09 10:56:00,1.53695,1.53697,1.53672,1.53695,244900001.0
2005-12-09 10:57:00,1.53696,1.53716,1.53688,1.5371,237600001.0
2005-12-09 10:58:00,1.53712,1.53712,1.53695,1.53697,201099999.0
2005-12-09 10:59:00,1.53713,1.53721,1.53701,1.53715,101499999.0
2005-12-09 11:00:00,1.53723,1.53727,1.53701,1.53708,412300002.0
2005-12-09 11:01:00,1.53747,1.53763,1.53746,1.53761,155700001.0
2005-12-09 11:02:00,1.53735,1.5375,1.53704,1.53735,312599998.0
2005-12-09 11:03:00,1.53724,1.53741,1.53724,1.53737,400900001.0
2005-12-09 11:04:00,1.53731,1.53738,1.53705,1.53735,262300001.0
2005-12-09 11:05:00,1.53724,1.53738,1.53723,1.53738,213900002.0
2005-12-09 11:06:00,1.53735,1.53741,1.53735,1.53741,171300001.0
2005-12-09 11:07:00,1.53743,1.53743,1.53722,1.53727,314200000.0
2005-12-09 11:08:00,1.53734,1.53751,1.53732,1.53739,247200002.0
2005-12-09 11:09:00,1.53742,1.53752,1.53727,1.53743,249300003.0
2005-12-09 11:10:00,1.5373,1.53743,1.53724,1.53735,215500003.0
2005-12-09 11:11:00,1.53749,1.53749,1.53737,1.53737,47600000.0
2005-12-09 11:12:00,1.53752,1.53761,1.53741,1.53748,326400001.0
2005-12-09 11:13:00,1.53749,1.53772,1.53744,1.53772,225500001.0
2005-12-09 11:14:00,1.5377,1.53775,1.53754,1.53763,348399997.0
2005-12-09 11:15:00,1.53757,1.53777,1.53745,1.53768,235600000.0
2005-12-09 11:16:00,1.53768,1.53768,1.53752,1.53765,267200004.0
2005-12-09 11:17:00,1.53744,1.53768,1.53744,1.5376,333300003.0
2005-12-09 11:18:00,1.53758,1.53761,1.53743,1.53751,275300001.0
2005-12-09 11:19:00,1.5375,1.53755,1.53736,1.53747,285900002.0
2005-12-09 11:20:00,1.53751,1.5376,1.53734,1.53734,405000002.0
2005-12-09 11:21:00,1.53747,1.53754,1.53734,1.53742,390900003.0
2005-12-09 11:22:00,1.53738,1.53756,1.53726,1.53733,132200002.0
2005-12-09 11:23:00,1.53753,1.53767,1.53742,1.53746,237300001.0
2005-12-09 11:24:00,1.53767,1.53782,1.53756,1.53768,323299999.0
2005-12-09 11:25:00,1.53778,1.53781,1.53746,1.53771,218500007.0
2005-12-09 11:26:00,1.53786,1.5382,1.5378,1.5381,174700001.0
2005-12-09 11:27:00,1.53818,1.53825,1.53808,1.53818,198000003.0
2005-12-09 11:28:00,1.53815,1.53822,1.53804,1.53804,220500003.0
2005-12-09 11:29:00,1.53816,1.53868,1.53816,1.53858,275200003.0
2005-12-09 11:30:00,1.53857,1.53859,1.53833,1.53848,245700000.0
2005-12-09 11:31:00,1.53848,1.5385,1.53826,1.53826,330400000.0
2005-12-09 11:32:00,1.53825,1.5384,1.53815,1.5384,424400002.0
2005-12-09 11:33:00,1.53847,1.53853,1.53833,1.53846,323100000.0
2005-12-09 11:34:00,1.53849,1.53851,1.53828,1.53833,412799999.0
2005-12-09 11:35:00,1.53828,1.53842,1.53817,1.53833,300300002.0
2005-12-09 11:36:00,1.53833,1.53833,1.53809,1.53817,325899998.0
2005-12-09 11:37:00,1.53825,1.53834,1.53814,1.53818,337100004.0
2005-12-09 11:38:00,1.53832,1.53843,1.53825,1.53843,200400000.0
2005-12-09 11:39:00,1.53829,1.53845,1.53821,1.5384,373300002.0
2005-12-09 11:40:00,1.53836,1.53846,1.53823,1.53833,289600003.0
2005-12-09 11:41:00,1.53821,1.53836,1.5381,1.53828,395500000.0
2005-12-09 11:42:00,1.53799,1.53825,1.53799,1.53825,217100001.0
2005-12-09 11:43:00,1.53816,1.53823,1.53804,1.53805,456400004.0
2005-12-09 11:44:00,1.53802,1.53815,1.53795,1.538,278100003.0
2005-12-09 11:45:00,1.5381,1.53822,1.538,1.53803,307300006.0
2005-12-09 11:46:00,1.53808,1.53814,1.53796,1.53798,240299997.0
2005-12-09 11:47:00,1.53809,1.53818,1.53793,1.53805,368899999.0
2005-12-09 11:48:00,1.53805,1.53818,1.53792,1.53809,240400000.0
2005-12-09 11:49:00,1.53806,1.53826,1.53798,1.53815,351199999.0
2005-12-09 11:50:00,1.5381,1.53825,1.5381,1.53822,436200000.0
2005-12-09 11:51:00,1.53822,1.53832,1.53807,1.53811,358400001.0
2005-12-09 11:52:00,1.53815,1.53825,1.538,1.53817,288500002.0
2005-12-09 11:53:00,1.53823,1.53828,1.53811,1.5382,356500003.0
2005-12-09 11:54:00,1.53823,1.53823,1.53797,1.53797,274800003.0
2005-12-09 11:55:00,1.53814,1.53828,1.53796,1.5381,405699998.0
2005-12-09 11:56:00,1.53794,1.53822,1.53792,1.53822,275499998.0
2005-12-09 11:57:00,1.53817,1.53825,1.53804,1.53817,290000001.0
2005-12-09 11:58:00,1.53825,1.53825,1.53802,1.53809,266000001.0
2005-12-09 11:59:00,1.53821,1.53829,1.53797,1.53802,391499998.0
2005-12-09 12:00:00,1.53809,1.5382,1.53795,1.53808,421800002.0
2005-12-09 12:01:00,1.53795,1.53832,1.53795,1.5382,229999997.0
2005-12-09 12:02:00,1.53811,1.53823,1.53803,1.53817,488900003.0
2005-12-09 12:03:00,1.53801,1.53815,1.53785,1.53815,381800000.0
2005-12-09 12:04:00,1.53813,1.53819,1.53807,1.53816,75100000.0
2005-12-09 12:05:00,1.53825,1.53825,1.53806,1.53806,189600002.0
2005-12-09 12:06:00,1.53815,1.53825,1.53793,1.5382,255300005.0
2005-12-09 12:07:00,1.53817,1.53817,1.53793,1.53793,303100000.0
2005-12-09 12:08:00,1.53822,1.53838,1.53821,1.53823,394799994.0
2005-12-09 12:09:00,1.53833,1.53852,1.53827,1.53844,275699997.0
2005-12-09 12:10:00,1.53834,1.53845,1.53814,1.53832,195200002.0
2005-12-09 12:11:00,1.53824,1.53847,1.5382,1.53847,424800000.0
2005-12-09 12:12:00,1.53852,1.53858,1.53841,1.53843,198600000.0
2005-12-09 12:13:00,1.53856,1.53861,1.53848,1.53856,73100002.0
2005-12-09 12:14:00,1.53857,1.53869,1.53853,1.53861,274600004.0
2005-12-09 12:15:00,1.53866,1.53869,1.53851,1.53859,253100001.0
2005-12-09 12:16:00,1.53855,1.53869,1.53844,1.53855,224499998.0
2005-12-09 12:17:00,1.53865,1.53874,1.53854,1.53867,380300001.0
2005-12-09 12:18:00,1.53859,1.53865,1.53851,1.53852,342799999.0
2005-12-09 12:19:00,1.53859,1.53872,1.53859,1.53868,202200004.0
2005-12-09 12:20:00,1.53863,1.53875,1.53856,1.53856,414499998.0
2005-12-09 12:21:00,1.53853,1.5388,1.53853,1.53868,278000005.0
2005-12-09 12:22:00,1.5387,1.53875,1.53852,1.53862,268800000.0
2005-12-09 12:23:00,1.53858,1.5387,1.53841,1.53855,317900002.0
2005-12-09 12:24:00,1.5387,1.53875,1.53849,1.53874,427900002.0
2005-12-09 12:25:00,1.53869,1.53875,1.53853,1.53865,549700005.0
2005-12-09 12:26:00,1.5386,1.53874,1.5385,1.53852,251500000.0
2005-12-09 12:27:00,1.53852,1.53868,1.53845,1.53868,475200012.0
2005-12-09 12:28:00,1.53837,1.53867,1.53837,1.53865,324900003.0
2005-12-09 12:29:00,1.53863,1.53887,1.53863,1.53875,179299999.0
2005-12-09 12:30:00,1.5387,1.53902,1.5387,1.53899,265699999.0
2005-12-09 12:31:00,1.53903,1.5391,1.53883,1.53901,305100000.0
2005-12-09 12:32:00,1.53914,1.53914,1.53888,1.53894,339800004.0
2005-12-09 12:33:00,1.53891,1.53916,1.53883,1.53906,295600002.0
2005-12-09 12:34:00,1.53897,1.53915,1.53896,1.53896,274200000.0
2005-12-09 12:35:00,1.53909,1.53909,1.5388,1.53898,159800000.0
2005-12-09 12:36:00,1.53887,1.53898,1.53877,1.53889,83800002.0
2005-12-09 12:37:00,1.53892,1.53902,1.53881,1.53902,189899999.0
2005-12-09 12:38:00,1.53891,1.53907,1.53886,1.53898,356000001.0
2005-12-09 12:39:00,1.53895,1.53903,1.53877,1.53903,308300000.0
2005-12-09 12:40:00,1.53908,1.53929,1.539,1.53918,193700003.0
2005-12-09 12:41:00,1.53914,1.53933,1.5391,1.53925,208399998.0
2005-12-09 12:42:00,1.5393,1.53946,1.53925,1.53945,196700002.0
2005-12-09 12:43:00,1.53936,1.53948,1.53922,1.5394,316099996.0
2005-12-09 12:44:00,1.53916,1.53945,1.53916,1.53945,111000002.0
2005-12-09 12:45:00,1.53926,1.53939,1.5392,1.53937,274499999.0
2005-12-09 12:46:00,1.53928,1.53939,1.53908,1.53925,294400003.0
2005-12-09 12:47:00,1.53904,1.53925,1.53903,1.53925,175800000.0
2005-12-09 12:48:00,1.539,1.53925,1.539,1.53925,177400002.0
2005-12-09 12:49:00,1.53916,1.53922,1.53898,1.53918,359199997.0
2005-12-09 12:50:00,1.53918,1.53923,1.53896,1.53896,285900001.0
2005-12-09 12:51:00,1.53914,1.53914,1.53899,1.53899,191900001.0
2005-12-09 12:52:00,1.53884,1.5391,1.53863,1.53895,481599999.0
2005-12-09 12:53:00,1.53895,1.53912,1.53877,1.53912,369699997.0
2005-12-09 12:54:00,1.53909,1.53911,1.53898,1.53898,188900002.0
2005-12-09 12:55:00,1.53908,1.53908,1.53892,1.53898,172199999.0
2005-12-09 12:56:00,1.539,1.53921,1.53888,1.53921,409800003.0
2005-12-09 12:57:00,1.53907,1.53927,1.53907,1.53918,229700005.0
2005-12-09 12:58:00,1.53912,1.53923,1.53898,1.53902,277100001.0
2005-12-09 12:59:00,1.53896,1.53925,1.53896,1.5392,199500003.0
2005-12-09 13:00:00,1.53898,1.53913,1.53895,1.5391,265399999.0
2005-12-09 13:01:00,1.53905,1.53912,1.53895,1.53902,76400002.0
2005-12-09 13:02:00,1.53899,1.53913,1.53893,1.53893,265600003.0
2005-12-09 13:03:00,1.539,1.53922,1.53893,1.53894,278500003.0
2005-12-09 13:04:00,1.53886,1.53903,1.53879,1.53898,176900000.0
2005-12-09 13:05:00,1.53883,1.53898,1.53881,1.53898,152099999.0
2005-12-09 13:06:00,1.53897,1.53908,1.53884,1.53905,284899995.0
2005-12-09 13:07:00,1.53901,1.5391,1.53878,1.53878,198000000.0
2005-12-09 13:08:00,1.53878,1.539,1.53878,1.53882,325699995.0
2005-12-09 13:09:00,1.53898,1.53905,1.53892,1.539,28800000.0
2005-12-09 13:10:00,1.53883,1.53907,1.53883,1.539,127499999.0
2005-12-09 13:11:00,1.53895,1.53903,1.53883,1.53903,201400001.0
2005-12-09 13:12:00,1.53888,1.539,1.53877,1.53898,334100000.0
2005-12-09 13:13:00,1.53882,1.539,1.53881,1.53888,246699997.0
2005-12-09 13:14:00,1.53898,1.53898,1.53879,1.53886,156700000.0
2005-12-09 13:15:00,1.53895,1.53902,1.53884,1.53889,254200001.0
2005-12-09 13:16:00,1.53893,1.539,1.53883,1.53885,166200000.0
2005-12-09 13:17:00,1.53892,1.53905,1.53892,1.53905,64600000.0
2005-12-09 13:18:00,1.53881,1.53907,1.53881,1.53895,386599996.0
2005-12-09 13:19:00,1.53895,1.53895,1.5388,1.5388,39899998.0
2005-12-09 13:20:00,1.53902,1.53912,1.53894,1.53902,382599994.0
2005-12-09 13:21:00,1.53898,1.53905,1.53888,1.539,180500001.0
2005-12-09 13:22:00,1.53903,1.53903,1.53884,1.53888,268199999.0
2005-12-09 13:23:00,1.53893,1.53902,1.53867,1.53882,324199995.0
2005-12-09 13:24:00,1.53883,1.53902,1.5387,1.53892,349999994.0
2005-12-09 13:25:00,1.53902,1.53902,1.53872,1.53898,561200001.0
2005-12-09 13:26:00,1.53886,1.53909,1.53878,1.53893,316000001.0
2005-12-09 13:27:00,1.53879,1.53903,1.53879,1.53898,309500001.0
2005-12-09 13:28:00,1.53881,1.53905,1.53881,1.53905,238000000.0
2005-12-09 13:29:00,1.53893,1.53903,1.53878,1.53895,213300002.0
2005-12-09 13:30:00,1.53894,1.5391,1.53888,1.53905,267800002.0
2005-12-09 13:31:00,1.539,1.53912,1.53893,1.53908,268700000.0
2005-12-09 13:32:00,1.53902,1.53917,1.539,1.5391,315400002.0
2005-12-09 13:33:00,1.5391,1.53921,1.53897,1.53905,230199998.0
2005-12-09 13:34:00,1.53913,1.53922,1.53896,1.53917,158800001.0
2005-12-09 13:35:00,1.53918,1.53919,1.53896,1.53896,345100001.0
2005-12-09 13:36:00,1.53911,1.53918,1.53893,1.539,275399999.0
2005-12-09 13:37:00,1.53907,1.53915,1.53893,1.53903,306600004.0
2005-12-09 13:38:00,1.53912,1.53915,1.53903,1.53908,181200003.0
2005-12-09 13:39:00,1.53908,1.53908,1.5389,1.5389,98400000.0
2005-12-09 13:40:00,1.53911,1.53911,1.53888,1.53906,354500005.0
2005-12-09 13:41:00,1.53901,1.53914,1.53889,1.53906,120600000.0
2005-12-09 13:42:00,1.53914,1.53925,1.53903,1.53917,181199999.0
2005-12-09 13:43:00,1.53914,1.53922,1.53901,1.53914,173400003.0
2005-12-09 13:44:00,1.5392,1.5392,1.539,1.53909,228500000.0
2005-12-09 13:45:00,1.53907,1.53922,1.53901,1.53918,386799998.0
2005-12-09 13:46:00,1.53922,1.53922,1.53899,1.53911,315600003.0
2005-12-09 13:47:00,1.53917,1.53917,1.53886,1.53886,252799998.0
2005-12-09 13:48:00,1.5391,1.5391,1.53883,1.53894,419100004.0
2005-12-09 13:49:00,1.53913,1.53913,1.539,1.53905,326899997.0
2005-12-09 13:50:00,1.53908,1.53909,1.53889,1.53896,427300003.0
2005-12-09 13:51:00,1.53894,1.53913,1.53892,1.5391,219300002.0
2005-12-09 13:52:00,1.53896,1.53913,1.5389,1.53913,224800001.0
2005-12-09 13:53:00,1.53911,1.53911,1.53884,1.53884,232499999.0
2005-12-09 13:54:00,1.53899,1.53913,1.53886,1.53913,343699995.0
2005-12-09 13:55:00,1.5391,1.53922,1.53904,1.53912,349600001.0
2005-12-09 13:56:00,1.53913,1.53913,1.5389,1.53901,157099999.0
2005-12-09 13:57:00,1.539,1.53907,1.5389,1.53892,337600006.0
2005-12-09 13:58:00,1.53898,1.53907,1.53874,1.53902,242200000.0
2005-12-09 13:59:00,1.53897,1.5391,1.53884,1.539,256000001.0
2005-12-09 14:00:00,1.53903,1.53909,1.53897,1.53906,63899999.0
2005-12-09 14:01:00,1.53889,1.53912,1.53889,1.53903,193200000.0
2005-12-09 14:02:00,1.53915,1.53917,1.53902,1.5391,274600000.0
2005-12-09 14:03:00,1.53875,1.53921,1.53875,1.5391,268299999.0
2005-12-09 14:04:00,1.53907,1.53907,1.53881,1.53886,232599995.0
2005-12-09 14:05:00,1.539,1.53905,1.539,1.53905,99800001.0
2005-12-09 14:06:00,1.53905,1.53905,1.5388,1.53893,206199999.0
2005-12-09 14:07:00,1.53892,1.53908,1.53887,1.53908,454500001.0
2005-12-09 14:08:00,1.53907,1.53908,1.53888,1.53888,255800001.0
2005-12-09 14:09:00,1.53888,1.53901,1.53879,1.53895,322500002.0
2005-12-09 14:10:00,1.53888,1.539,1.53883,1.53896,264999999.0
2005-12-09 14:11:00,1.5389,1.5391,1.5389,1.53901,269600000.0
2005-12-09 14:12:00,1.53899,1.53914,1.5389,1.53898,348200000.0
2005-12-09 14:13:00,1.53921,1.53923,1.53901,1.53916,401900002.0
2005-12-09 14:14:00,1.53909,1.53916,1.53892,1.53903,391500004.0
2005-12-09 14:15:00,1.53907,1.53921,1.53898,1.53913,230800000.0
2005-12-09 14:16:00,1.53914,1.53914,1.53893,1.53912,412799997.0
2005-12-09 14:17:00,1.539,1.53919,1.53895,1.53913,372899998.0
2005-12-09 14:18:00,1.5392,1.53925,1.53905,1.53911,383500001.0
2005-12-09 14:19:00,1.53914,1.53922,1.539,1.53918,257200002.0
2005-12-09 14:20:00,1.53922,1.53929,1.53896,1.53918,509500001.0
2005-12-09 14:21:00,1.53902,1.53927,1.53899,1.53909,471900002.0
2005-12-09 14:22:00,1.53908,1.53913,1.53894,1.5391,223799999.0
2005-12-09 14:23:00,1.53914,1.53925,1.53903,1.53917,340899997.0
2005-12-09 14:24:00,1.53914,1.53923,1.53896,1.53911,179300000.0
2005-12-09 14:25:00,1.53912,1.53922,1.53901,1.53903,212900003.0
2005-12-09 14:26:00,1.53908,1.53915,1.5389,1.53898,285200005.0
2005-12-09 14:27:00,1.539,1.53924,1.53881,1.53924,237900002.0
2005-12-09 14:28:00,1.53896,1.53919,1.53896,1.53918,305100004.0
2005-12-09 14:29:00,1.53926,1.53949,1.53917,1.5394,343600002.0
2005-12-09 14:30:00,1.5394,1.53941,1.53912,1.53912,496900005.0
2005-12-09 14:31:00,1.53927,1.53933,1.53906,1.53906,241500002.0
2005-12-09 14:32:00,1.5393,1.5393,1.53896,1.53911,350800001.0
2005-12-09 14:33:00,1.53908,1.53924,1.53907,1.53924,278099999.0
2005-12-09 14:34:00,1.53907,1.53925,1.53902,1.5392,124400002.0
2005-12-09 14:35:00,1.53901,1.53917,1.53881,1.53899,405600000.0
2005-12-09 14:36:00,1.53909,1.53919,1.53898,1.53911,253900004.0
2005-12-09 14:37:00,1.53918,1.53929,1.53908,1.53917,300600002.0
2005-12-09 14:38:00,1.53927,1.53941,1.53915,1.53926,345399998.0
2005-12-09 14:39:00,1.53933,1.53934,1.53916,1.53922,200900000.0
2005-12-09 14:40:00,1.53923,1.53927,1.53903,1.53918,333300002.0
2005-12-09 14:41:00,1.53921,1.53928,1.53913,1.53925,96800000.0
2005-12-09 14:42:00,1.53931,1.53938,1.53906,1.53928,434199998.0
2005-12-09 14:43:00,1.53923,1.53927,1.53901,1.53919,295200003.0
2005-12-09 14:44:00,1.53925,1.53935,1.53917,1.53917,168500001.0
2005-12-09 14:45:00,1.53935,1.5395,1.53924,1.5394,292599999.0
2005-12-09 14:46:00,1.53925,1.53943,1.53918,1.53938,282200001.0
2005-12-09 14:47:00,1.53925,1.53942,1.53921,1.53942,108000001.0
2005-12-09 14:48:00,1.53934,1.53953,1.53924,1.53939,393599996.0
2005-12-09 14:49:00,1.53925,1.53948,1.53922,1.53928,329800002.0
2005-12-09 14:50:00,1.53945,1.5395,1.53919,1.53941,353200003.0
2005-12-09 14:51:00,1.53932,1.53947,1.53915,1.53942,142300001.0
2005-12-09 14:52:00,1.53948,1.5395,1.53936,1.53938,330700004.0
2005-12-09 14:53:00,1.53933,1.53956,1.53928,1.53931,177000003.0
2005-12-09 14:54:00,1.53963,1.53963,1.53942,1.53957,279299998.0
2005-12-09 14:55:00,1.53948,1.53976,1.53948,1.53968,245700001.0
2005-12-09 14:56:00,1.53976,1.53985,1.53967,1.53967,253199998.0
2005-12-09 14:57:00,1.53969,1.53969,1.53952,1.53952,322599998.0
2005-12-09 14:58:00,1.53948,1.53961,1.53942,1.53951,199400002.0
2005-12-09 14:59:00,1.53953,1.53958,1.53935,1.53942,284700001.0
2005-12-09 15:00:00,1.53948,1.53958,1.53943,1.53958,175800000.0
2005-12-09 15:01:00,1.53955,1.53958,1.53931,1.53931,288999999.0
2005-12-09 15:02:00,1.5395,1.53952,1.53935,1.53944,242000005.0
2005-12-09 15:03:00,1.53926,1.53955,1.53926,1.5394,365000005.0
2005-12-09 15:04:00,1.53922,1.53935,1.53911,1.53928,244700000.0
2005-12-09 15:05:00,1.53915,1.53946,1.53906,1.53946,256200000.0
2005-12-09 15:06:00,1.53926,1.53944,1.53926,1.53934,235600002.0
2005-12-09 15:07:00,1.53919,1.53947,1.53919,1.53939,133900000.0
2005-12-09 15:08:00,1.5394,1.5394,1.53908,1.53908,221600005.0
2005-12-09 15:09:00,1.53928,1.5394,1.53922,1.53935,44900000.0
2005-12-09 15:10:00,1.53936,1.53963,1.53933,1.53948,310400000.0
2005-12-09 15:11:00,1.53949,1.53967,1.53949,1.53955,154600001.0
2005-12-09 15:12:00,1.53958,1.53959,1.5394,1.53952,222999998.0
2005-12-09 15:13:00,1.53967,1.53969,1.5394,1.53964,356700003.0
2005-12-09 15:14:00,1.53962,1.53968,1.53946,1.53946,198000002.0
2005-12-09 15:15:00,1.53942,1.53966,1.53942,1.53961,398100006.0
2005-12-09 15:16:00,1.53961,1.53972,1.53961,1.53968,132399997.0
2005-12-09 15:17:00,1.53965,1.53965,1.5395,1.53958,315200008.0
2005-12-09 15:18:00,1.53958,1.53963,1.53937,1.53963,171799999.0
2005-12-09 15:19:00,1.53953,1.53962,1.53936,1.5395,186100003.0
2005-12-09 15:20:00,1.53946,1.53949,1.5393,1.53939,416799999.0
2005-12-09 15:21:00,1.53927,1.53951,1.53914,1.5394,270600004.0
2005-12-09 15:22:00,1.53946,1.53946,1.53927,1.53927,49600000.0
2005-12-09 15:23:00,1.53925,1.53944,1.53906,1.53922,205200000.0
2005-12-09 15:24:00,1.53922,1.53935,1.53917,1.53923,359400000.0
2005-12-09 15:25:00,1.53915,1.53924,1.53901,1.53923,338499998.0
2005-12-09 15:26:00,1.53925,1.53936,1.53925,1.53936,28200000.0
2005-12-09 15:27:00,1.53937,1.53949,1.53928,1.53937,199900000.0
2005-12-09 15:28:00,1.53924,1.53924,1.53905,1.53906,231300001.0
2005-12-09 15:29:00,1.53912,1.53912,1.53879,1.53879,363200009.0
2005-12-09 15:30:00,1.53882,1.53918,1.53881,1.53918,187699999.0
2005-12-09 15:31:00,1.5391,1.53928,1.53905,1.53926,344500001.0
2005-12-09 15:32:00,1.53916,1.53916,1.53891,1.53898,263400003.0
2005-12-09 15:33:00,1.53913,1.53913,1.53888,1.539,392800004.0
2005-12-09 15:34:00,1.53904,1.53911,1.5388,1.53894,192000001.0
2005-12-09 15:35:00,1.53898,1.53907,1.53885,1.539,257900000.0
2005-12-09 15:36:00,1.53885,1.53911,1.53885,1.53902,243000002.0
2005-12-09 15:37:00,1.53903,1.53911,1.53891,1.53891,225499996.0
2005-12-09 15:38:00,1.5391,1.53918,1.53896,1.53896,166000000.0
2005-12-09 15:39:00,1.53915,1.53917,1.53903,1.53907,95600000.0
2005-12-09 15:40:00,1.53907,1.53915,1.53898,1.53907,47100001.0
2005-12-09 15:41:00,1.53905,1.53907,1.53891,1.53894,57100001.0
2005-12-09 15:42:00,1.53891,1.53907,1.53891,1.53907,89699999.0
2005-12-09 15:43:00,1.53908,1.53909,1.53888,1.53893,353199999.0
2005-12-09 15:44:00,1.53895,1.53913,1.53895,1.53903,149500001.0
2005-12-09 15:45:00,1.53912,1.53923,1.539,1.539,253700000.0
2005-12-09 15:46:00,1.53912,1.53925,1.53895,1.5391,174400001.0
2005-12-09 15:47:00,1.53918,1.53927,1.53909,1.5392,315599999.0
2005-12-09 15:48:00,1.53908,1.53925,1.53902,1.5392,317099999.0
2005-12-09 15:49:00,1.53915,1.53925,1.53899,1.53916,144000000.0
2005-12-09 15:50:00,1.53906,1.53918,1.53895,1.53912,231300000.0
2005-12-09 15:51:00,1.53906,1.53906,1.5388,1.5388,387700000.0
2005-12-09 15:52:00,1.53902,1.53908,1.53886,1.53886,221999999.0
2005-12-09 15:53:00,1.53889,1.539,1.53875,1.53887,225900001.0
2005-12-09 15:54:00,1.53895,1.53906,1.53883,1.53898,206600000.0
2005-12-09 15:55:00,1.53889,1.53911,1.53889,1.53911,51200000.0
2005-12-09 15:56:00,1.53895,1.53911,1.53885,1.53905,308100000.0
2005-12-09 15:57:00,1.53884,1.53901,1.53877,1.53898,329399996.0
2005-12-09 15:58:00,1.53883,1.53905,1.53883,1.539,222799998.0
2005-12-09 15:59:00,1.53902,1.53914,1.53896,1.5391,287099998.0
2005-12-09 16:00:00,1.53906,1.53909,1.53897,1.53903,89500000.0
2005-12-09 16:01:00,1.53894,1.53907,1.53878,1.53895,269500004.0
2005-12-09 16:02:00,1.53895,1.53902,1.53871,1.53875,204099997.0
2005-12-09 16:03:00,1.53881,1.53897,1.53871,1.53892,487799998.0
2005-12-09 16:04:00,1.53878,1.53891,1.53871,1.53883,229600001.0
2005-12-09 16:05:00,1.53878,1.53885,1.53864,1.5388,209499998.0
2005-12-09 16:06:00,1.53859,1.53893,1.53859,1.53893,352099999.0
2005-12-09 16:07:00,1.53879,1.53899,1.53876,1.53891,225599999.0
2005-12-09 16:08:00,1.53888,1.53888,1.53858,1.5388,280699999.0
2005-12-09 16:09:00,1.53878,1.53878,1.53861,1.53861,134100003.0
2005-12-09 16:10:00,1.53859,1.53872,1.53844,1.53872,266900002.0
2005-12-09 16:11:00,1.53861,1.5387,1.53829,1.53844,129499999.0
2005-12-09 16:12:00,1.53846,1.53859,1.53842,1.53852,345100002.0
2005-12-09 16:13:00,1.53823,1.53856,1.53819,1.53854,361400001.0
2005-12-09 16:14:00,1.53848,1.53868,1.53837,1.53865,420100004.0
2005-12-09 16:15:00,1.5383,1.53878,1.5383,1.5387,164499999.0
2005-12-09 16:16:00,1.53858,1.53878,1.53854,1.5387,283100000.0
2005-12-09 16:17:00,1.53872,1.53891,1.53864,1.53882,260499995.0
2005-12-09 16:18:00,1.53897,1.53903,1.53882,1.53895,131100002.0
2005-12-09 16:19:00,1.53887,1.53898,1.53877,1.53891,373400001.0
2005-12-09 16:20:00,1.53891,1.53898,1.53882,1.53891,155199997.0
2005-12-09 16:21:00,1.53897,1.53901,1.53877,1.53898,212500000.0
2005-12-09 16:22:00,1.5389,1.53898,1.53879,1.53886,113300004.0
2005-12-09 16:23:00,1.53903,1.53903,1.53881,1.53881,171100002.0
2005-12-09 16:24:00,1.53885,1.539,1.53869,1.53869,331200003.0
2005-12-09 16:25:00,1.53881,1.53881,1.53864,1.5387,240300003.0
2005-12-09 16:26:00,1.53846,1.53863,1.53821,1.5385,216900004.0
2005-12-09 16:27:00,1.53845,1.53857,1.53832,1.5384,226399997.0
2005-12-09 16:28:00,1.53832,1.53855,1.53832,1.5385,272299999.0
2005-12-09 16:29:00,1.53845,1.53861,1.53842,1.53851,383300001.0
2005-12-09 16:30:00,1.53822,1.5386,1.53822,1.5386,210900002.0
2005-12-09 16:31:00,1.5385,1.53865,1.53837,1.53863,226700001.0
2005-12-09 16:32:00,1.53854,1.53858,1.53843,1.53846,279500003.0
2005-12-09 16:33:00,1.53846,1.53863,1.53846,1.53853,265300001.0
2005-12-09 16:34:00,1.53856,1.53864,1.53841,1.53854,402100005.0
2005-12-09 16:35:00,1.53851,1.53865,1.53845,1.53853,239499997.0
2005-12-09 16:36:00,1.53865,1.5389,1.53865,1.5389,95999999.0
2005-12-09 16:37:00,1.5387,1.53883,1.53858,1.53868,327399997.0
2005-12-09 16:38:00,1.53861,1.53882,1.53856,1.53882,258399998.0
2005-12-09 16:39:00,1.53881,1.53903,1.53881,1.53902,186500001.0
2005-12-09 16:40:00,1.53896,1.53911,1.5389,1.5389,225800002.0
2005-12-09 16:41:00,1.53908,1.53908,1.53888,1.53888,137199999.0
2005-12-09 16:42:00,1.53886,1.53917,1.53886,1.53909,251299998.0
2005-12-09 16:43:00,1.539,1.53911,1.53872,1.53905,137100001.0
2005-12-09 16:44:00,1.53904,1.53919,1.53896,1.53916,328100000.0
2005-12-09 16:45:00,1.53911,1.53928,1.53902,1.53905,356099997.0
2005-12-09 16:46:00,1.53917,1.53919,1.53896,1.53909,539600004.0
2005-12-09 16:47:00,1.53897,1.53916,1.53894,1.53915,336399993.0
2005-12-09 16:48:00,1.53905,1.53913,1.53891,1.53913,132400001.0
2005-12-09 16:49:00,1.53913,1.53929,1.53896,1.53901,425100000.0
2005-12-09 16:50:00,1.53917,1.53931,1.53907,1.5392,378599995.0
2005-12-09 16:51:00,1.53914,1.53916,1.5388,1.5388,270699999.0
2005-12-09 16:52:00,1.53915,1.53929,1.53908,1.53922,178900000.0
2005-12-09 16:53:00,1.5392,1.53938,1.53917,1.53925,212200001.0
2005-12-09 16:54:00,1.53923,1.53944,1.53909,1.53912,447400002.0
2005-12-09 16:55:00,1.53916,1.53923,1.53898,1.53916,355000003.0
2005-12-09 16:56:00,1.53914,1.53928,1.53907,1.5392,332299996.0
2005-12-09 16:57:00,1.53911,1.53931,1.53909,1.5392,323599996.0
2005-12-09 16:58:00,1.53898,1.53931,1.53898,1.53917,324100000.0
2005-12-09 16:59:00,1.53892,1.53923,1.53892,1.53923,236700004.0
2005-12-09 17:00:00,1.53909,1.53935,1.53909,1.53929,341400005.0
2005-12-09 17:01:00,1.53927,1.53927,1.53909,1.53916,339599997.0
2005-12-09 17:02:00,1.53911,1.53926,1.5391,1.53917,369699994.0
2005-12-09 17:03:00,1.53926,1.5394,1.53914,1.53926,253100001.0
2005-12-09 17:04:00,1.53915,1.53928,1.5389,1.5391,350499999.0
2005-12-09 17:05:00,1.53908,1.53909,1.5389,1.53892,451600003.0
2005-12-09 17:06:00,1.53891,1.53917,1.53888,1.53915,324200004.0
2005-12-09 17:07:00,1.53909,1.53917,1.53893,1.53908,263200001.0
2005-12-09 17:08:00,1.53897,1.53917,1.5389,1.53907,478399998.0
2005-12-09 17:09:00,1.53882,1.53925,1.53882,1.53922,414800000.0
2005-12-09 17:10:00,1.53923,1.53923,1.53892,1.53892,216600001.0
2005-12-09 17:11:00,1.53929,1.53929,1.53901,1.53908,188500001.0
2005-12-09 17:12:00,1.53901,1.53923,1.53899,1.53923,358600004.0
2005-12-09 17:13:00,1.53923,1.53923,1.53898,1.53906,244200000.0
2005-12-09 17:14:00,1.53925,1.53932,1.53915,1.53922,175000004.0
2005-12-09 17:15:00,1.53918,1.53931,1.53899,1.53913,307000002.0
2005-12-09 17:16:00,1.53905,1.53919,1.5389,1.53897,360900004.0
2005-12-09 17:17:00,1.53888,1.53921,1.53888,1.53921,197000003.0
2005-12-09 17:18:00,1.53915,1.53939,1.5391,1.53926,186300001.0
2005-12-09 17:19:00,1.5393,1.53938,1.53921,1.53924,150600000.0
2005-12-09 17:20:00,1.53929,1.53938,1.53914,1.53923,228100003.0
2005-12-09 17:21:00,1.53912,1.5393,1.53905,1.53908,202299998.0
2005-12-09 17:22:00,1.53904,1.53916,1.53901,1.53911,217600001.0
2005-12-09 17:23:00,1.53887,1.53901,1.53881,1.53896,156799998.0
2005-12-09 17:24:00,1.53915,1.53926,1.53896,1.53899,363599995.0
2005-12-09 17:25:00,1.53931,1.53949,1.53926,1.53942,233599998.0
2005-12-09 17:26:00,1.53934,1.53937,1.53918,1.53925,246299999.0
2005-12-09 17:27:00,1.53933,1.53958,1.53933,1.53956,235800001.0
2005-12-09 17:28:00,1.53947,1.53947,1.53918,1.53937,198300000.0
2005-12-09 17:29:00,1.53936,1.53946,1.53925,1.5394,275300006.0
2005-12-09 17:30:00,1.53926,1.53936,1.53911,1.5393,204200002.0
2005-12-09 17:31:00,1.53937,1.53937,1.53913,1.53918,327699999.0
2005-12-09 17:32:00,1.53918,1.53944,1.539,1.53929,345999998.0
2005-12-09 17:33:00,1.53939,1.53951,1.53931,1.5394,180500000.0
2005-12-09 17:34:00,1.53941,1.53959,1.53936,1.53936,266200001.0
2005-12-09 17:35:00,1.53938,1.53945,1.53926,1.53937,80000000.0
2005-12-09 17:36:00,1.53928,1.53945,1.53909,1.5393,180699998.0
2005-12-09 17:37:00,1.53924,1.53947,1.53924,1.53934,422400004.0
2005-12-09 17:38:00,1.53948,1.53948,1.53928,1.53928,171700001.0
2005-12-09 17:39:00,1.53925,1.53945,1.53917,1.53937,228600004.0
2005-12-09 17:40:00,1.53937,1.53958,1.53924,1.53947,326899999.0
2005-12-09 17:41:00,1.53955,1.53955,1.53936,1.53936,319800000.0
2005-12-09 17:42:00,1.53943,1.53952,1.53929,1.53945,137500002.0
2005-12-09 17:43:00,1.5394,1.53956,1.53925,1.53934,394200007.0
2005-12-09 17:44:00,1.5392,1.53958,1.5392,1.5395,459900004.0
2005-12-09 17:45:00,1.53938,1.53943,1.53928,1.53929,458599997.0
2005-12-09 17:46:00,1.53933,1.53934,1.53912,1.53934,234200002.0
2005-12-09 17:47:00,1.53927,1.53941,1.53927,1.53941,49400002.0
2005-12-09 17:48:00,1.53927,1.53943,1.5392,1.53921,137300001.0
2005-12-09 17:49:00,1.53938,1.5394,1.53921,1.53924,545299998.0
2005-12-09 17:50:00,1.5393,1.53943,1.53913,1.53934,187100003.0
2005-12-09 17:51:00,1.5394,1.53945,1.53928,1.53938,301800003.0
2005-12-09 17:52:00,1.5394,1.53947,1.53923,1.53939,334400000.0
2005-12-09 17:53:00,1.53941,1.53941,1.5391,1.5391,406400000.0
2005-12-09 17:54:00,1.5393,1.53935,1.53912,1.53916,295399999.0
2005-12-09 17:55:00,1.53921,1.53947,1.53921,1.53934,190099998.0
2005-12-09 17:56:00,1.53929,1.53943,1.53922,1.5394,350899997.0
2005-12-09 17:57:00,1.53957,1.53963,1.53949,1.53951,93399999.0
2005-12-09 17:58:00,1.53944,1.53973,1.53944,1.53965,109500001.0
2005-12-09 17:59:00,1.53959,1.53974,1.5395,1.53957,330100010.0
2005-12-09 18:00:00,1.53977,1.53982,1.53963,1.5397,193500000.0
2005-12-09 18:01:00,1.5398,1.5398,1.5398,1.5398,1935400000.0
2005-12-09 18:02:00,1.5398,1.5398,1.5398,1.5398,1935400000.0
2005-12-09 18:03:00,1.54,1.54,1.5398,1.5398,1935400000.0
2005-12-09 18:09:00,1.53962,1.53978,1.53942,1.53956,1935400000.0
2005-12-09 18:11:00,1.53957,1.53958,1.53925,1.53943,1746499995.0
2005-12-09 18:12:00,1.5396,1.53969,1.53947,1.53959,1729299996.0
2005-12-09 18:13:00,1.5396,1.5397,1.53944,1.53957,1235599999.0
2005-12-09 18:15:00,1.53951,1.53973,1.53945,1.53973,922699996.0
2005-12-09 18:16:00,1.54,1.54,1.54,1.54,1809299996.0
2005-12-09 18:17:00,1.53958,1.53965,1.53935,1.5396,1809299996.0
2005-12-09 18:18:00,1.53958,1.53962,1.5393,1.53939,632800009.0
2005-12-09 18:20:00,1.54,1.54,1.5398,1.5398,661500006.0
2005-12-09 18:21:00,1.53958,1.5397,1.53935,1.53948,661500006.0
2005-12-09 18:22:00,1.53937,1.53955,1.53931,1.5395,678800008.0
2005-12-09 18:24:00,1.54,1.54,1.5398,1.5398,1263600004.0
2005-12-09 18:25:00,1.54,1.54,1.54,1.54,1263600004.0
2005-12-09 18:26:00,1.5398,1.5404,1.5398,1.5402,1263600004.0
2005-12-09 18:27:00,1.53957,1.53965,1.53943,1.53952,1263600004.0
2005-12-09 18:28:00,1.54,1.5402,1.54,1.5402,1710900015.0
2005-12-09 18:29:00,1.53951,1.53962,1.53942,1.53948,1710900015.0
2005-12-09 18:30:00,1.53957,1.53964,1.53943,1.53943,851099998.0
2005-12-09 18:31:00,1.53939,1.53955,1.53933,1.53955,1123400002.0
2005-12-09 18:32:00,1.53952,1.53952,1.53921,1.53923,1261899995.0
2005-12-09 18:33:00,1.53945,1.53953,1.53926,1.53932,2071900009.0
2005-12-09 18:34:00,1.54,1.5402,1.54,1.5402,2072599998.0
2005-12-09 18:35:00,1.53929,1.53934,1.53912,1.53933,2072599998.0
2005-12-09 18:36:00,1.53933,1.53933,1.53908,1.53917,1489399995.0
2005-12-09 18:37:00,1.53924,1.53933,1.53893,1.53916,1992900009.0
2005-12-09 18:38:00,1.53912,1.53928,1.53892,1.53928,1418999996.0
2005-12-09 18:39:00,1.53931,1.53943,1.53917,1.53935,2013900002.0
2005-12-09 18:40:00,1.54,1.54,1.5398,1.5398,1045600004.0
2005-12-09 18:41:00,1.53935,1.53945,1.5392,1.5393,1045600004.0
2005-12-09 18:42:00,1.53937,1.53952,1.53918,1.53946,1134999995.0
2005-12-09 18:43:00,1.53945,1.53953,1.53932,1.53944,420899998.0
2005-12-09 18:44:00,1.53947,1.53962,1.53928,1.53945,849500005.0
2005-12-09 18:45:00,1.53945,1.5395,1.53922,1.53933,404300005.0
2005-12-09 18:46:00,1.53939,1.53955,1.53926,1.53943,368699998.0
2005-12-09 18:47:00,1.53935,1.5395,1.53932,1.5395,164600001.0
2005-12-09 18:48:00,1.5395,1.53955,1.53934,1.5394,1100499995.0
2005-12-09 18:49:00,1.53955,1.53958,1.53943,1.53955,322299999.0
2005-12-09 18:50:00,1.53952,1.53958,1.53937,1.53941,788500002.0
2005-12-09 18:51:00,1.5396,1.53968,1.53942,1.53942,1533099998.0
2005-12-09 18:52:00,1.53946,1.53965,1.53942,1.53965,1396399996.0
2005-12-09 18:53:00,1.53954,1.53968,1.53947,1.53965,1139300003.0
2005-12-09 18:54:00,1.53947,1.53965,1.53946,1.53954,746999998.0
2005-12-09 18:55:00,1.53963,1.53975,1.53956,1.53957,1574100003.0
2005-12-09 18:56:00,1.53965,1.53972,1.53954,1.53962,706100000.0
2005-12-09 18:57:00,1.53963,1.53976,1.53956,1.53967,628000000.0
2005-12-09 18:58:00,1.53964,1.53971,1.53944,1.53953,1268399994.0
2005-12-09 18:59:00,1.53952,1.53971,1.53944,1.53968,1732200014.0
2005-12-09 19:00:00,1.5395,1.53982,1.5395,1.53958,517800004.0
2005-12-09 19:01:00,1.53975,1.53975,1.53952,1.53963,488000002.0
2005-12-09 19:02:00,1.53966,1.53979,1.53952,1.5396,706300003.0
2005-12-09 19:03:00,1.53965,1.53985,1.53965,1.53974,556099998.0
2005-12-09 19:04:00,1.53977,1.53977,1.53962,1.53962,191000000.0
2005-12-09 19:05:00,1.53975,1.53975,1.53955,1.5396,871400005.0
2005-12-09 19:06:00,1.5396,1.53975,1.53955,1.53968,1850599989.0
2005-12-09 19:07:00,1.53968,1.53975,1.53951,1.53951,963900003.0
2005-12-09 19:08:00,1.5396,1.53978,1.5396,1.5397,1707300001.0
2005-12-09 19:09:00,1.5396,1.53978,1.53952,1.53968,1464300000.0
2005-12-09 19:10:00,1.53972,1.53983,1.5396,1.53977,963900004.0
2005-12-09 19:11:00,1.53973,1.53985,1.53967,1.5397,1426200008.0
2005-12-09 19:12:00,1.53977,1.5398,1.5396,1.53963,871499995.0
2005-12-09 19:13:00,1.5397,1.53975,1.53957,1.53968,653000007.0
2005-12-09 19:14:00,1.5396,1.53975,1.5396,1.53975,240100003.0
2005-12-09 19:15:00,1.53975,1.53978,1.5396,1.5397,1736599997.0
2005-12-09 19:16:00,1.53977,1.53985,1.53966,1.53966,432199998.0
2005-12-09 19:17:00,1.53982,1.53982,1.5395,1.53952,709900005.0
2005-12-09 19:18:00,1.53973,1.53975,1.53954,1.53956,801800003.0
2005-12-09 19:19:00,1.53958,1.53978,1.53955,1.53973,938499997.0
2005-12-09 19:20:00,1.53976,1.53983,1.53947,1.5396,979599999.0
2005-12-09 19:21:00,1.53968,1.53975,1.53957,1.5396,1043800007.0
2005-12-09 19:22:00,1.5396,1.5397,1.5396,1.5397,195100000.0
2005-12-09 19:23:00,1.5397,1.5397,1.5395,1.5395,646599997.0
2005-12-09 19:24:00,1.53967,1.5398,1.53956,1.53971,528700001.0
2005-12-09 19:25:00,1.53965,1.53985,1.53963,1.53976,984599988.0
2005-12-09 19:26:00,1.53988,1.54021,1.53971,1.54017,1105799998.0
2005-12-09 19:27:00,1.54004,1.54017,1.53991,1.54001,1486399991.0
2005-12-09 19:28:00,1.53986,1.54007,1.53985,1.54006,335800002.0
2005-12-09 19:29:00,1.53993,1.54019,1.53991,1.54009,697800006.0
2005-12-09 19:30:00,1.5398,1.5398,1.5395,1.5395,1356999998.0
2005-12-09 19:31:00,1.54008,1.54013,1.53983,1.53988,1356999998.0
2005-12-09 19:32:00,1.53985,1.5401,1.53982,1.53998,663700000.0
2005-12-09 19:33:00,1.53998,1.54004,1.53984,1.53984,988100007.0
2005-12-09 19:34:00,1.54,1.54007,1.5397,1.53988,1668500001.0
2005-12-09 19:35:00,1.53997,1.53998,1.53966,1.53987,1028600004.0
2005-12-09 19:36:00,1.53984,1.53994,1.53959,1.53969,653000003.0
2005-12-09 19:37:00,1.53989,1.53993,1.53974,1.53982,247800002.0
2005-12-09 19:38:00,1.53965,1.53983,1.53965,1.53971,748000002.0
2005-12-09 19:39:00,1.53976,1.53989,1.53949,1.53965,1347200012.0
2005-12-09 19:40:00,1.53968,1.53984,1.53966,1.53978,635499995.0
2005-12-09 19:41:00,1.53974,1.53988,1.53972,1.53982,344699996.0
2005-12-09 19:42:00,1.53985,1.54007,1.53982,1.54007,607300000.0
2005-12-09 19:43:00,1.54005,1.54005,1.53988,1.53988,544100003.0
2005-12-09 19:44:00,1.54005,1.54007,1.53989,1.53992,892400000.0
2005-12-09 19:45:00,1.54002,1.54005,1.53984,1.53995,286600004.0
2005-12-09 19:46:00,1.53992,1.54004,1.53978,1.53993,871500003.0
2005-12-09 19:47:00,1.53986,1.54014,1.53986,1.54005,323800005.0
2005-12-09 19:48:00,1.53996,1.54013,1.53996,1.54013,654799996.0
2005-12-09 19:49:00,1.54008,1.54013,1.53993,1.54004,1336400014.0
2005-12-09 19:50:00,1.5399,1.54003,1.5399,1.54003,205400004.0
2005-12-09 19:51:00,1.54,1.54002,1.53979,1.53984,577499999.0
2005-12-09 19:52:00,1.53976,1.53983,1.53963,1.53977,292500000.0
2005-12-09 19:53:00,1.53968,1.53974,1.53949,1.53974,531600002.0
2005-12-09 19:54:00,1.53975,1.53975,1.53957,1.53959,506700002.0
2005-12-09 19:55:00,1.53966,1.53978,1.53948,1.53961,531000000.0
2005-12-09 19:56:00,1.53954,1.53976,1.53948,1.53976,1440800001.0
2005-12-09 19:57:00,1.53969,1.5398,1.53959,1.53975,1812300006.0
2005-12-09 19:58:00,1.53961,1.53985,1.5396,1.53975,1734400009.0
2005-12-09 19:59:00,1.53975,1.53987,1.53962,1.53971,1027500005.0
2005-12-09 20:00:00,1.53968,1.53975,1.53954,1.53967,739500000.0
2005-12-09 20:01:00,1.53955,1.53975,1.53946,1.53957,788600004.0
2005-12-09 20:02:00,1.53966,1.53969,1.53949,1.53957,333299997.0
2005-12-09 20:03:00,1.53952,1.53973,1.53952,1.53973,214700003.0
2005-12-09 20:04:00,1.5397,1.53973,1.53954,1.53966,457500002.0
2005-12-09 20:05:00,1.53964,1.53973,1.53957,1.53973,348700004.0
2005-12-09 20:06:00,1.53968,1.53973,1.53962,1.53967,364300002.0
2005-12-09 20:07:00,1.53968,1.53969,1.53956,1.53959,294399998.0
2005-12-09 20:08:00,1.53977,1.53985,1.53965,1.5397,1374000006.0
2005-12-09 20:09:00,1.53971,1.53985,1.5397,1.5398,273900002.0
2005-12-09 20:10:00,1.5397,1.5398,1.53966,1.53978,185499999.0
2005-12-09 20:11:00,1.53967,1.53988,1.53967,1.53978,836900007.0
2005-12-09 20:12:00,1.53974,1.5399,1.53974,1.53979,361000003.0
2005-12-09 20:13:00,1.53975,1.53992,1.53972,1.53982,1800699997.0
2005-12-09 20:14:00,1.5398,1.53985,1.53967,1.53972,661499997.0
2005-12-09 20:15:00,1.53971,1.53993,1.53971,1.53985,1315600000.0
2005-12-09 20:16:00,1.53987,1.53993,1.53973,1.53973,1984500004.0
2005-12-09 20:17:00,1.53983,1.53993,1.53976,1.53991,414700007.0
2005-12-09 20:18:00,1.53978,1.53985,1.5397,1.5398,578300004.0
2005-12-09 20:19:00,1.5391,1.5393,1.5391,1.5393,625399996.0
2005-12-09 20:20:00,1.5394,1.5394,1.5391,1.5391,625399996.0
2005-12-09 20:21:00,1.53966,1.53992,1.53966,1.53984,625399996.0
2005-12-09 20:22:00,1.53982,1.53998,1.53982,1.53995,573400003.0
2005-12-09 20:23:00,1.53972,1.53991,1.53966,1.53977,1029499999.0
2005-12-09 20:24:00,1.53981,1.53994,1.53973,1.53983,517700001.0
2005-12-09 20:25:00,1.53965,1.53987,1.53959,1.53973,1027100004.0
2005-12-09 20:26:00,1.53982,1.53993,1.53982,1.53992,305100002.0
2005-12-09 20:27:00,1.53995,1.53996,1.53983,1.5399,430599998.0
2005-12-09 20:29:00,1.53953,1.5396,1.53927,1.53944,1551699994.0
2005-12-09 20:31:00,1.5391,1.5391,1.5391,1.5391,584600003.0
2005-12-09 20:33:00,1.53938,1.53944,1.53916,1.53916,584600003.0
2005-12-09 20:34:00,1.53917,1.53945,1.53917,1.53935,435400000.0
2005-12-09 20:35:00,1.53936,1.53947,1.53922,1.53934,434200000.0
2005-12-09 20:36:00,1.53945,1.53955,1.5392,1.53945,777099999.0
2005-12-09 20:37:00,1.53955,1.53958,1.53931,1.53931,1026099998.0
2005-12-09 20:38:00,1.53928,1.53945,1.53919,1.53942,1930800007.0
2005-12-09 20:39:00,1.5392,1.53943,1.53918,1.53933,1237399995.0
2005-12-09 20:40:00,1.5394,1.53945,1.5392,1.5392,1468400005.0
2005-12-09 20:41:00,1.53927,1.5394,1.53909,1.5393,598200000.0
2005-12-09 20:42:00,1.53935,1.5394,1.53912,1.53912,310800002.0
2005-12-09 20:43:00,1.5393,1.53947,1.53922,1.53935,800000005.0
2005-12-09 20:44:00,1.53917,1.5394,1.53917,1.53933,1066100002.0
2005-12-09 20:45:00,1.53921,1.5394,1.53921,1.53935,1114100005.0
2005-12-09 20:46:00,1.53939,1.53947,1.53916,1.53945,333600001.0
2005-12-09 20:47:00,1.53928,1.5394,1.53913,1.5394,668100005.0
2005-12-09 20:48:00,1.53935,1.53948,1.53921,1.5393,1547500008.0
2005-12-09 20:49:00,1.53921,1.53945,1.5392,1.53945,720100008.0
2005-12-09 20:50:00,1.53936,1.53943,1.53922,1.53937,1972100002.0
2005-12-09 20:51:00,1.53932,1.53935,1.53918,1.5392,444599998.0
2005-12-09 20:52:00,1.53923,1.53931,1.539,1.53915,1532399994.0
2005-12-09 20:53:00,1.53912,1.53924,1.53903,1.53908,1510900004.0
2005-12-09 20:54:00,1.53918,1.53929,1.53905,1.53912,874500007.0
2005-12-09 20:55:00,1.5391,1.5392,1.5391,1.5392,674700002.0
2005-12-09 20:56:00,1.5389,1.5389,1.5389,1.5389,1552400012.0
2005-12-09 20:57:00,1.5389,1.5389,1.5389,1.5389,1552400012.0
2005-12-09 20:58:00,1.5389,1.5389,1.5389,1.5389,1552400012.0
2005-12-09 21:00:00,1.5389,1.5389,1.5389,1.5389,1552400012.0
2005-12-09 21:01:00,1.5389,1.5389,1.5387,1.5389,1552400012.0
2005-12-09 21:02:00,1.539,1.53905,1.53884,1.5389,1552400012.0
2005-12-09 21:03:00,1.53892,1.53907,1.53887,1.539,1555300010.0
2005-12-09 21:04:00,1.53905,1.53909,1.53892,1.53892,342200000.0
2005-12-09 21:05:00,1.5391,1.53915,1.53895,1.539,1044000002.0
2005-12-09 21:06:00,1.53905,1.53917,1.53887,1.5391,744600004.0
2005-12-09 21:07:00,1.5391,1.5391,1.53895,1.539,523899999.0
2005-12-09 21:08:00,1.5391,1.53915,1.53894,1.53908,344900000.0
2005-12-09 21:09:00,1.53898,1.5391,1.53887,1.53898,502199997.0
2005-12-09 21:10:00,1.53905,1.53905,1.53892,1.539,1067200011.0
2005-12-09 21:11:00,1.53902,1.53915,1.53897,1.53908,604100002.0
2005-12-09 21:12:00,1.53905,1.53907,1.53887,1.53898,359600004.0
2005-12-09 21:13:00,1.539,1.53905,1.53889,1.53905,1097499994.0
2005-12-09 21:14:00,1.53902,1.53905,1.53883,1.53897,663300002.0
2005-12-09 21:15:00,1.53901,1.53917,1.53889,1.53905,777500006.0
2005-12-09 21:16:00,1.53898,1.53915,1.53875,1.53899,640700001.0
2005-12-09 21:17:00,1.53909,1.53912,1.53889,1.53892,1515800000.0
2005-12-09 21:18:00,1.53903,1.53903,1.53866,1.53866,547300004.0
2005-12-09 21:19:00,1.53886,1.53904,1.53882,1.539,749500007.0
2005-12-09 21:20:00,1.5389,1.5389,1.5387,1.5387,1736099999.0
2005-12-09 21:21:00,1.5388,1.539,1.5387,1.5389,1736099999.0
2005-12-09 21:22:00,1.53895,1.53911,1.53878,1.53896,1736099999.0
2005-12-09 21:23:00,1.53903,1.53905,1.53876,1.53877,1554100007.0
2005-12-09 21:24:00,1.539,1.539,1.53881,1.53889,544199997.0
2005-12-09 21:25:00,1.539,1.5391,1.53861,1.53873,984700005.0
2005-12-09 21:26:00,1.53877,1.53898,1.53877,1.53897,480399999.0
2005-12-09 21:27:00,1.539,1.53905,1.53892,1.53905,547600004.0
2005-12-09 21:28:00,1.539,1.53905,1.53884,1.53884,750100000.0
2005-12-09 21:29:00,1.53887,1.53905,1.53882,1.539,473199991.0
2005-12-09 21:30:00,1.53894,1.53894,1.53872,1.53872,411800006.0
2005-12-09 21:31:00,1.53872,1.53892,1.53871,1.53877,769900006.0
2005-12-09 21:32:00,1.53888,1.53907,1.53877,1.53895,1648100003.0
2005-12-09 21:33:00,1.53892,1.53904,1.53887,1.53903,280499996.0
2005-12-09 21:34:00,1.5389,1.53905,1.53885,1.539,1230899999.0
2005-12-09 21:35:00,1.53898,1.53904,1.53881,1.53881,908999995.0
2005-12-09 21:36:00,1.53883,1.53895,1.53877,1.5389,205300006.0
2005-12-09 21:37:00,1.5389,1.53895,1.53875,1.53875,515500002.0
2005-12-09 21:38:00,1.53875,1.53895,1.53873,1.53888,396300002.0
2005-12-09 21:39:00,1.5388,1.5389,1.5388,1.5389,51900002.0
2005-12-09 21:40:00,1.5389,1.53895,1.53873,1.53875,585700003.0
2005-12-09 21:41:00,1.53885,1.53895,1.53872,1.53881,759900003.0
2005-12-09 21:42:00,1.53879,1.53895,1.53878,1.53887,374400001.0
2005-12-09 21:43:00,1.53891,1.53904,1.53883,1.53892,1125100003.0
2005-12-09 21:44:00,1.53902,1.53907,1.5389,1.539,1388500002.0
2005-12-09 21:45:00,1.53884,1.53905,1.53877,1.539,714800005.0
2005-12-09 21:46:00,1.53887,1.53907,1.53887,1.53897,1401100008.0
2005-12-09 21:47:00,1.53898,1.53905,1.53881,1.53883,1419000004.0
2005-12-09 21:48:00,1.5389,1.539,1.53879,1.53891,268200002.0
2005-12-09 21:49:00,1.53883,1.53892,1.53865,1.53878,1344000001.0
2005-12-09 21:50:00,1.53882,1.5389,1.53867,1.5389,298499995.0
2005-12-09 21:51:00,1.53878,1.53896,1.53873,1.53882,596900004.0
2005-12-09 21:52:00,1.53885,1.53887,1.53862,1.53862,1527800015.0
2005-12-09 21:53:00,1.5388,1.53885,1.53867,1.53874,501600001.0
2005-12-09 21:54:00,1.53885,1.53885,1.5387,1.5387,312099995.0
2005-12-09 21:55:00,1.5388,1.53885,1.53864,1.5387,649600003.0
2005-12-09 21:56:00,1.53887,1.53893,1.53872,1.5388,584399997.0
2005-12-09 21:57:00,1.53878,1.53892,1.53876,1.53892,669300005.0
2005-12-09 21:58:00,1.53885,1.53892,1.53875,1.5388,777900004.0
2005-12-09 21:59:00,1.53868,1.53885,1.53867,1.5387,1111599999.0
2005-12-09 22:00:00,1.53877,1.53894,1.53864,1.53891,795000000.0
2005-12-09 22:01:00,1.5389,1.5389,1.5388,1.53884,199400004.0
2005-12-09 22:02:00,1.53885,1.53887,1.53858,1.5386,1437699996.0
2005-12-09 22:03:00,1.53878,1.53887,1.53863,1.53887,306399998.0
2005-12-09 22:04:00,1.53885,1.53887,1.53868,1.53879,829099991.0
2005-12-09 22:05:00,1.53886,1.53886,1.53867,1.53871,551000006.0
2005-12-09 22:06:00,1.5387,1.53874,1.53848,1.53852,480100001.0
2005-12-09 22:07:00,1.5384,1.53858,1.53832,1.53856,376800005.0
2005-12-09 22:08:00,1.53847,1.53863,1.53838,1.53863,318499999.0
2005-12-09 22:09:00,1.5387,1.5387,1.53851,1.5386,524100004.0
2005-12-09 22:10:00,1.53875,1.53875,1.53856,1.53856,166200002.0
2005-12-09 22:11:00,1.53875,1.53875,1.5386,1.5386,315299997.0
2005-12-09 22:12:00,1.53869,1.53875,1.53859,1.5387,848000003.0
2005-12-09 22:13:00,1.5385,1.5387,1.53848,1.53852,245499999.0
2005-12-09 22:14:00,1.5386,1.53875,1.53856,1.5387,326000000.0
2005-12-09 22:15:00,1.53865,1.53878,1.53845,1.53854,814700002.0
2005-12-09 22:16:00,1.5385,1.53865,1.5385,1.53865,176699997.0
2005-12-09 22:17:00,1.53875,1.53877,1.5387,1.53874,136800003.0
2005-12-09 22:18:00,1.5387,1.53884,1.53858,1.53863,144599999.0
2005-12-09 22:19:00,1.53857,1.53875,1.53848,1.53872,188799999.0
2005-12-09 22:20:00,1.53873,1.53874,1.53857,1.53863,229299999.0
2005-12-09 22:21:00,1.53872,1.53893,1.5387,1.53889,286299999.0
2005-12-09 22:22:00,1.5389,1.53897,1.53878,1.5388,998500000.0
2005-12-09 22:23:00,1.53887,1.53895,1.53876,1.53887,180199997.0
2005-12-09 22:24:00,1.53883,1.53886,1.53866,1.53866,377100001.0
2005-12-09 22:25:00,1.5389,1.5389,1.5386,1.5386,603399998.0
2005-12-09 22:26:00,1.53882,1.53895,1.53862,1.53875,784400000.0
2005-12-09 22:27:00,1.53879,1.539,1.53859,1.53885,216500002.0
2005-12-09 22:28:00,1.53896,1.53913,1.5388,1.53891,779300010.0
2005-12-09 22:29:00,1.539,1.53919,1.5389,1.53918,987999999.0
2005-12-09 22:30:00,1.53902,1.53927,1.53895,1.53913,957599997.0
2005-12-09 22:31:00,1.53888,1.53905,1.53874,1.53905,234600000.0
2005-12-09 22:32:00,1.5389,1.53905,1.5389,1.53905,251399999.0
2005-12-09 22:33:00,1.53905,1.53915,1.53887,1.53906,214299999.0
2005-12-09 22:34:00,1.53919,1.53928,1.53911,1.53918,493600001.0
2005-12-09 22:35:00,1.53928,1.53939,1.53908,1.53913,475700002.0
2005-12-09 22:36:00,1.5391,1.53919,1.53889,1.53903,594900001.0
2005-12-09 22:37:00,1.53904,1.53925,1.53898,1.5392,472599997.0
2005-12-09 22:38:00,1.53898,1.53915,1.5389,1.53915,338500002.0
2005-12-09 22:39:00,1.5391,1.53915,1.53879,1.53895,822400000.0
2005-12-09 22:40:00,1.53915,1.5392,1.53889,1.53907,991399997.0
2005-12-09 22:41:00,1.53902,1.53925,1.53901,1.5392,529100004.0
2005-12-09 22:42:00,1.53915,1.53925,1.53901,1.5391,697900004.0
2005-12-09 22:43:00,1.53917,1.53927,1.53891,1.5392,1144500008.0
2005-12-09 22:44:00,1.5391,1.53923,1.53896,1.5392,347300003.0
2005-12-09 22:45:00,1.53897,1.53912,1.53877,1.53897,126299998.0
2005-12-09 22:46:00,1.53902,1.53903,1.53878,1.53881,221299999.0
2005-12-09 22:47:00,1.53896,1.53913,1.53891,1.53907,198900001.0
2005-12-09 22:48:00,1.53903,1.53903,1.53875,1.53886,304500000.0
2005-12-09 22:49:00,1.53912,1.53926,1.53899,1.53899,826600006.0
2005-12-09 22:50:00,1.53922,1.53928,1.53899,1.53915,363600004.0
2005-12-09 22:51:00,1.53896,1.53914,1.53892,1.53907,510700000.0
2005-12-09 22:52:00,1.53908,1.53912,1.53878,1.53889,349099994.0
2005-12-09 22:53:00,1.53908,1.53915,1.53893,1.5391,233800002.0
2005-12-09 22:54:00,1.53905,1.53905,1.53876,1.53876,382900005.0
2005-12-09 22:55:00,1.53885,1.53898,1.5388,1.53895,247100003.0
2005-12-09 22:56:00,1.53883,1.53903,1.53883,1.53903,31500000.0
2005-12-09 22:57:00,1.53897,1.53905,1.53884,1.53884,446600001.0
2005-12-09 22:58:00,1.53888,1.53905,1.53888,1.53891,115799999.0
2005-12-09 22:59:00,1.5389,1.53895,1.5385,1.5385,581500004.0
2005-12-09 23:00:00,1.53877,1.53887,1.53844,1.53854,72400000.0
2005-12-09 23:01:00,1.5392,1.53928,1.53901,1.53915,273800002.0
2005-12-09 23:02:00,1.5392,1.53925,1.53911,1.53918,265100001.0
2005-12-09 23:03:00,1.53918,1.53925,1.53903,1.53925,320899998.0
2005-12-09 23:04:00,1.53911,1.53916,1.53885,1.53909,286900000.0
2005-12-09 23:05:00,1.5391,1.53912,1.53891,1.53891,181000004.0
2005-12-09 23:06:00,1.53895,1.53915,1.53895,1.5391,290799998.0
2005-12-09 23:07:00,1.53901,1.53919,1.53889,1.53894,150999999.0
2005-12-09 23:08:00,1.53888,1.53893,1.53874,1.53893,183800001.0
2005-12-09 23:09:00,1.53885,1.53892,1.53885,1.53888,102199999.0
2005-12-09 23:10:00,1.53887,1.53888,1.53866,1.53881,158400000.0
2005-12-09 23:11:00,1.5389,1.53895,1.53874,1.53883,100300003.0
2005-12-09 23:12:00,1.5389,1.53895,1.5388,1.53881,366799999.0
2005-12-09 23:13:00,1.53883,1.53891,1.53871,1.53884,398600004.0
2005-12-09 23:14:00,1.53887,1.53887,1.53875,1.53875,55099998.0
2005-12-09 23:15:00,1.53887,1.53887,1.53875,1.53875,34799999.0
2005-12-09 23:16:00,1.53878,1.53889,1.53863,1.53889,254000002.0
2005-12-09 23:17:00,1.53874,1.53874,1.53849,1.53859,308300002.0
2005-12-09 23:18:00,1.53852,1.53873,1.53849,1.53872,351200000.0
2005-12-09 23:19:00,1.53875,1.53875,1.53853,1.53853,110900000.0
2005-12-09 23:20:00,1.53866,1.53875,1.5386,1.53875,75900000.0
2005-12-09 23:21:00,1.53875,1.53888,1.53866,1.53875,148499997.0
2005-12-09 23:22:00,1.53883,1.53887,1.53868,1.53877,108099998.0
2005-12-09 23:23:00,1.53891,1.53908,1.53891,1.53908,83199999.0
2005-12-09 23:24:00,1.53894,1.53907,1.5389,1.539,120799999.0
2005-12-09 23:25:00,1.53892,1.53901,1.53878,1.53889,108200003.0
2005-12-09 23:26:00,1.53895,1.53901,1.53895,1.53901,61500000.0
2005-12-09 23:27:00,1.53882,1.5389,1.53878,1.5388,32000000.0
2005-12-09 23:28:00,1.53871,1.53876,1.53859,1.5387,548600002.0
2005-12-09 23:29:00,1.53866,1.53871,1.53854,1.53862,218800000.0
2005-12-09 23:30:00,1.53879,1.53885,1.5386,1.5386,332300005.0
2005-12-09 23:31:00,1.5388,1.53895,1.53879,1.53895,222799997.0
2005-12-09 23:32:00,1.53867,1.53887,1.53856,1.53874,277699997.0
2005-12-09 23:33:00,1.5387,1.53885,1.5387,1.53882,189800001.0
2005-12-09 23:34:00,1.53882,1.53888,1.53873,1.53883,147299998.0
2005-12-09 23:35:00,1.5387,1.5388,1.5387,1.5388,31300000.0
2005-12-09 23:36:00,1.53858,1.53873,1.53851,1.53868,245700001.0
2005-12-09 23:37:00,1.53856,1.53856,1.5384,1.53846,220599999.0
2005-12-09 23:38:00,1.53859,1.53863,1.53838,1.53848,418000004.0
2005-12-09 23:39:00,1.53848,1.53863,1.53836,1.53848,194599999.0
2005-12-09 23:40:00,1.53837,1.53854,1.53827,1.53839,151999999.0
2005-12-09 23:41:00,1.53848,1.53855,1.53838,1.53844,228999997.0
2005-12-09 23:42:00,1.5384,1.53848,1.53821,1.53821,355100001.0
2005-12-09 23:43:00,1.53835,1.53843,1.53831,1.5384,114199996.0
2005-12-09 23:44:00,1.53835,1.53845,1.53821,1.53837,348300008.0
2005-12-09 23:45:00,1.53832,1.53847,1.53825,1.53839,234500002.0
2005-12-09 23:46:00,1.53842,1.53855,1.53828,1.53834,284100002.0
2005-12-09 23:47:00,1.53834,1.53846,1.53834,1.53846,118200001.0
2005-12-09 23:48:00,1.5384,1.5385,1.53836,1.53848,77900001.0
2005-12-09 23:49:00,1.53857,1.53857,1.53832,1.53832,181400003.0
2005-12-09 23:50:00,1.53849,1.53849,1.5383,1.5384,176599998.0
2005-12-09 23:51:00,1.53831,1.53845,1.53831,1.5384,230700003.0
2005-12-09 23:52:00,1.5384,1.5385,1.53822,1.53841,302799999.0
2005-12-09 23:53:00,1.53846,1.53855,1.53829,1.53847,198400002.0
2005-12-09 23:54:00,1.53844,1.53844,1.53799,1.53799,232099999.0
2005-12-09 23:55:00,1.53815,1.53833,1.53796,1.53833,348800001.0
2005-12-09 23:56:00,1.53815,1.53833,1.53804,1.53818,270400006.0
2005-12-09 23:57:00,1.5385,1.53857,1.53832,1.53832,134400000.0
2005-12-09 23:58:00,1.53829,1.53847,1.53829,1.53836,265800006.0
2005-12-09 23:59:00,1.5385,1.53855,1.53842,1.53848,57500000.0
2005-12-12 00:00:00,1.53835,1.53858,1.53825,1.5384,349800000.0
2005-12-12 00:01:00,1.53835,1.53862,1.53835,1.53845,159700004.0
2005-12-12 00:02:00,1.53855,1.53865,1.5385,1.53858,349200003.0
2005-12-12 00:03:00,1.53852,1.53871,1.53852,1.53862,242099999.0
2005-12-12 00:04:00,1.53822,1.53853,1.5382,1.53843,264600001.0
2005-12-12 00:05:00,1.53855,1.53865,1.53847,1.53858,160600004.0
2005-12-12 00:06:00,1.5384,1.53855,1.5384,1.53855,43900002.0
2005-12-12 00:07:00,1.53844,1.53865,1.53838,1.53865,166500000.0
2005-12-12 00:08:00,1.53847,1.5386,1.53845,1.5386,76100000.0
2005-12-12 00:09:00,1.53851,1.53865,1.53845,1.53847,259900002.0
2005-12-12 00:10:00,1.5386,1.53865,1.53852,1.5386,178000001.0
2005-12-12 00:11:00,1.53846,1.53857,1.53811,1.53813,381499995.0
2005-12-12 00:12:00,1.53788,1.53813,1.53787,1.53804,118500002.0
2005-12-12 00:13:00,1.53815,1.53815,1.53791,1.53793,186000001.0
2005-12-12 00:14:00,1.53808,1.5381,1.53786,1.53803,346500001.0
2005-12-12 00:15:00,1.538,1.5381,1.53797,1.5381,81500001.0
2005-12-12 00:16:00,1.538,1.5381,1.538,1.5381,61600000.0
2005-12-12 00:17:00,1.538,1.53817,1.53789,1.53805,618800004.0
2005-12-12 00:18:00,1.53794,1.53818,1.53792,1.53818,498500002.0
2005-12-12 00:19:00,1.53812,1.53815,1.538,1.538,80700000.0
2005-12-12 00:20:00,1.53809,1.53824,1.53791,1.53806,380200004.0
2005-12-12 00:21:00,1.5381,1.53815,1.53787,1.5379,467900004.0
2005-12-12 00:22:00,1.5379,1.5381,1.5379,1.5381,83100000.0
2005-12-12 00:23:00,1.53796,1.5381,1.53794,1.53794,219900002.0
2005-12-12 00:24:00,1.53799,1.53815,1.53786,1.53802,290300003.0
2005-12-12 00:25:00,1.53798,1.53815,1.53791,1.53815,423400000.0
2005-12-12 00:26:00,1.53809,1.53815,1.53796,1.53804,181299998.0
2005-12-12 00:27:00,1.53797,1.5381,1.53797,1.53797,69600000.0
2005-12-12 00:28:00,1.53818,1.53858,1.53818,1.5384,349000005.0
2005-12-12 00:29:00,1.53831,1.53841,1.53819,1.53819,261100002.0
2005-12-12 00:30:00,1.53815,1.53815,1.53797,1.5381,426400006.0
2005-12-12 00:31:00,1.53802,1.53818,1.53802,1.53806,214399998.0
2005-12-12 00:32:00,1.53808,1.53808,1.53788,1.53794,102400002.0
2005-12-12 00:33:00,1.53801,1.53815,1.53797,1.5381,152300000.0
2005-12-12 00:34:00,1.53801,1.53817,1.53795,1.5381,299599998.0
2005-12-12 00:35:00,1.53812,1.5382,1.53796,1.53812,356800010.0
2005-12-12 00:36:00,1.53815,1.53815,1.53805,1.5381,236300002.0
2005-12-12 00:37:00,1.53813,1.53821,1.53806,1.53809,182099997.0
2005-12-12 00:38:00,1.53805,1.53812,1.53796,1.53801,103100001.0
2005-12-12 00:39:00,1.53806,1.53846,1.53806,1.5383,253399999.0
2005-12-12 00:40:00,1.53837,1.53853,1.53834,1.53834,292600003.0
2005-12-12 00:41:00,1.5383,1.53842,1.53827,1.5383,384799997.0
2005-12-12 00:42:00,1.53826,1.53838,1.53809,1.53819,373799999.0
2005-12-12 00:43:00,1.5381,1.53825,1.53804,1.53807,499300007.0
2005-12-12 00:44:00,1.53815,1.53828,1.53809,1.53813,227599999.0
2005-12-12 00:45:00,1.53808,1.53822,1.53801,1.53813,308899998.0
2005-12-12 00:46:00,1.53809,1.5384,1.53809,1.53816,316600004.0
2005-12-12 00:47:00,1.53819,1.53829,1.53814,1.53819,131300003.0
2005-12-12 00:48:00,1.53829,1.53837,1.5382,1.5383,263300001.0
2005-12-12 00:49:00,1.53827,1.53835,1.53809,1.5382,154000000.0
2005-12-12 00:50:00,1.5383,1.53835,1.5381,1.53827,491199999.0
2005-12-12 00:51:00,1.5382,1.53835,1.53802,1.5382,260099998.0
2005-12-12 00:52:00,1.53835,1.53835,1.53808,1.53828,438700001.0
2005-12-12 00:53:00,1.53825,1.53843,1.53813,1.53843,211100004.0
2005-12-12 00:54:00,1.53842,1.53859,1.5384,1.53859,394200000.0
2005-12-12 00:55:00,1.53848,1.53868,1.53841,1.5386,571900000.0
2005-12-12 00:56:00,1.53855,1.5386,1.5384,1.53848,274799999.0
2005-12-12 00:57:00,1.53852,1.53868,1.53834,1.53846,340399998.0
2005-12-12 00:58:00,1.53865,1.53865,1.53835,1.53856,94399999.0
2005-12-12 00:59:00,1.5383,1.53863,1.5383,1.53848,38400000.0
2005-12-12 01:00:00,1.53846,1.53865,1.53844,1.53853,253499999.0
2005-12-12 01:01:00,1.5385,1.53865,1.53844,1.5386,580699995.0
2005-12-12 01:02:00,1.53863,1.53882,1.53854,1.53871,274800004.0
2005-12-12 01:03:00,1.5386,1.53879,1.53848,1.53872,165199999.0
2005-12-12 01:04:00,1.53878,1.53878,1.53844,1.5386,419300004.0
2005-12-12 01:05:00,1.5386,1.53875,1.53856,1.53856,322300000.0
2005-12-12 01:06:00,1.53862,1.53875,1.53849,1.53865,359300008.0
2005-12-12 01:07:00,1.53859,1.53872,1.53853,1.53862,328900006.0
2005-12-12 01:08:00,1.53855,1.53855,1.53826,1.53826,433200001.0
2005-12-12 01:09:00,1.53835,1.53835,1.5382,1.53829,341899994.0
2005-12-12 01:10:00,1.53837,1.53844,1.53825,1.53825,390499999.0
2005-12-12 01:11:00,1.53835,1.53845,1.53835,1.5384,85500000.0
2005-12-12 01:12:00,1.53838,1.53845,1.53822,1.53822,303800001.0
2005-12-12 01:13:00,1.5384,1.53843,1.53813,1.53813,247599999.0
2005-12-12 01:14:00,1.53831,1.53848,1.5383,1.53845,372099997.0
2005-12-12 01:15:00,1.53845,1.53845,1.53822,1.5383,267600000.0
2005-12-12 01:16:00,1.53835,1.53835,1.5382,1.53823,179800002.0
2005-12-12 01:17:00,1.53821,1.53836,1.5378,1.5378,421399999.0
2005-12-12 01:18:00,1.53822,1.53838,1.53817,1.53817,356200000.0
2005-12-12 01:19:00,1.53822,1.53839,1.53817,1.53839,252699999.0
2005-12-12 01:20:00,1.53845,1.53845,1.53824,1.53835,285100004.0
2005-12-12 01:21:00,1.53845,1.53845,1.53832,1.53835,214400001.0
2005-12-12 01:22:00,1.53836,1.53842,1.5383,1.53838,127799999.0
2005-12-12 01:23:00,1.53814,1.53827,1.53805,1.53807,132499999.0
2005-12-12 01:24:00,1.53801,1.53808,1.53795,1.53808,82100000.0
2005-12-12 01:25:00,1.53804,1.53804,1.53773,1.53787,94200000.0
2005-12-12 01:26:00,1.53779,1.53801,1.53779,1.53793,254800002.0
2005-12-12 01:27:00,1.53773,1.5379,1.53764,1.53779,346299998.0
2005-12-12 01:28:00,1.53781,1.5381,1.53781,1.53792,159699999.0
2005-12-12 01:29:00,1.53797,1.5381,1.53793,1.53805,229500000.0
2005-12-12 01:30:00,1.53795,1.5381,1.53795,1.53808,164500000.0
2005-12-12 01:31:00,1.53806,1.53818,1.53786,1.53809,274300000.0
2005-12-12 01:32:00,1.53807,1.53822,1.53793,1.53807,334500000.0
2005-12-12 01:33:00,1.53807,1.5381,1.53795,1.53795,162799999.0
2005-12-12 01:34:00,1.53782,1.53815,1.53782,1.53809,429800005.0
2005-12-12 01:35:00,1.53782,1.53795,1.5378,1.53795,162100002.0
2005-12-12 01:36:00,1.53786,1.538,1.53784,1.53788,247999995.0
2005-12-12 01:37:00,1.53797,1.53808,1.53784,1.53796,282899999.0
2005-12-12 01:38:00,1.53805,1.53826,1.53801,1.53821,501700002.0
2005-12-12 01:39:00,1.53821,1.53834,1.5381,1.5381,470199999.0
2005-12-12 01:40:00,1.53819,1.53827,1.53815,1.53824,110699999.0
2005-12-12 01:41:00,1.53814,1.5383,1.53808,1.5383,383400000.0
2005-12-12 01:42:00,1.5383,1.53838,1.53822,1.53822,313600002.0
2005-12-12 01:43:00,1.53813,1.53836,1.53813,1.53832,303599999.0
2005-12-12 01:44:00,1.53821,1.53831,1.53819,1.53819,164800001.0
2005-12-12 01:45:00,1.53815,1.53832,1.53806,1.53828,356400005.0
2005-12-12 01:46:00,1.5382,1.53828,1.53808,1.53824,413300000.0
2005-12-12 01:47:00,1.53827,1.53829,1.53815,1.53819,258500001.0
2005-12-12 01:48:00,1.53835,1.53838,1.5382,1.5382,255199996.0
2005-12-12 01:49:00,1.53818,1.53832,1.53811,1.53822,127499999.0
2005-12-12 01:50:00,1.53829,1.53835,1.5381,1.53818,283599996.0
2005-12-12 01:51:00,1.5382,1.5383,1.53812,1.53812,25000000.0
2005-12-12 01:52:00,1.53833,1.53836,1.53813,1.53827,277799999.0
2005-12-12 01:53:00,1.53833,1.53838,1.53811,1.53831,185399998.0
2005-12-12 01:54:00,1.53837,1.53841,1.53823,1.53832,184600002.0
2005-12-12 01:55:00,1.53816,1.5383,1.53801,1.5382,201300000.0
2005-12-12 01:56:00,1.5382,1.53825,1.5381,1.53825,79000002.0
2005-12-12 01:57:00,1.53822,1.5384,1.53806,1.53823,354699997.0
2005-12-12 01:58:00,1.53829,1.5385,1.53823,1.53839,203500000.0
2005-12-12 01:59:00,1.53816,1.53835,1.53815,1.53823,308500000.0
2005-12-12 02:00:00,1.53828,1.53841,1.53812,1.53812,280799999.0
2005-12-12 02:01:00,1.5382,1.53835,1.5382,1.53835,30800000.0
2005-12-12 02:02:00,1.53824,1.53835,1.53809,1.5382,340599997.0
2005-12-12 02:03:00,1.5383,1.53841,1.5382,1.5383,240000004.0
2005-12-12 02:04:00,1.5383,1.53843,1.53816,1.53843,335300002.0
2005-12-12 02:05:00,1.5384,1.53845,1.53817,1.53817,271600000.0
2005-12-12 02:06:00,1.5384,1.53845,1.53829,1.53839,357899998.0
2005-12-12 02:07:00,1.5384,1.53846,1.53825,1.53839,270800000.0
2005-12-12 02:08:00,1.53839,1.53844,1.5381,1.5381,167500000.0
2005-12-12 02:09:00,1.5383,1.53842,1.53822,1.53837,325600003.0
2005-12-12 02:10:00,1.53835,1.53837,1.53822,1.53837,192100000.0
2005-12-12 02:11:00,1.53827,1.5384,1.53811,1.53835,236999998.0
2005-12-12 02:12:00,1.53827,1.53842,1.53827,1.53842,83900000.0
2005-12-12 02:13:00,1.53842,1.53846,1.53829,1.53831,172800002.0
2005-12-12 02:14:00,1.53829,1.53845,1.53827,1.53845,251700006.0
2005-12-12 02:15:00,1.53836,1.53853,1.53831,1.53844,202500002.0
2005-12-12 02:16:00,1.53842,1.53842,1.53824,1.53824,49300000.0
2005-12-12 02:17:00,1.53822,1.5384,1.53822,1.5384,83800000.0
2005-12-12 02:18:00,1.53842,1.53852,1.5383,1.53837,194499996.0
2005-12-12 02:19:00,1.53846,1.53848,1.53846,1.53848,58300002.0
2005-12-12 02:20:00,1.53827,1.53845,1.53825,1.53825,299499996.0
2005-12-12 02:21:00,1.5384,1.53848,1.53827,1.53834,461200003.0
2005-12-12 02:22:00,1.53832,1.53847,1.53828,1.5384,380899999.0
2005-12-12 02:23:00,1.53837,1.53845,1.53824,1.5384,328600000.0
2005-12-12 02:24:00,1.5384,1.53846,1.53817,1.53839,354100000.0
2005-12-12 02:25:00,1.53845,1.53845,1.53835,1.53835,60400002.0
2005-12-12 02:26:00,1.5384,1.5384,1.5383,1.5383,233999999.0
2005-12-12 02:27:00,1.53829,1.53846,1.53822,1.5383,227800001.0
2005-12-12 02:28:00,1.53835,1.53845,1.53822,1.53822,411300000.0
2005-12-12 02:29:00,1.5382,1.53852,1.53819,1.53852,258800000.0
2005-12-12 02:30:00,1.53846,1.53854,1.53826,1.53843,306399999.0
2005-12-12 02:31:00,1.53846,1.53846,1.53824,1.53839,216600002.0
2005-12-12 02:32:00,1.53823,1.53838,1.53819,1.53825,396100009.0
2005-12-12 02:33:00,1.53847,1.53849,1.53833,1.53834,275300001.0
2005-12-12 02:34:00,1.53838,1.5385,1.53831,1.53831,304700001.0
2005-12-12 02:35:00,1.53848,1.53848,1.53825,1.53834,454900000.0
2005-12-12 02:36:00,1.5383,1.5385,1.53827,1.53847,357099997.0
2005-12-12 02:37:00,1.53836,1.53851,1.53823,1.53837,290500001.0
2005-12-12 02:38:00,1.53838,1.53838,1.53826,1.53826,55900002.0
2005-12-12 02:39:00,1.5383,1.5384,1.5383,1.5384,25600000.0
2005-12-12 02:40:00,1.53847,1.53847,1.53844,1.53844,28000000.0
2005-12-12 02:41:00,1.53826,1.53845,1.53821,1.53835,280699999.0
2005-12-12 02:42:00,1.53827,1.53841,1.53823,1.53838,197800000.0
2005-12-12 02:43:00,1.53843,1.5385,1.53828,1.5384,347200004.0
2005-12-12 02:44:00,1.5383,1.53845,1.5383,1.53845,111100002.0
2005-12-12 02:45:00,1.53832,1.53845,1.53832,1.53845,101400000.0
2005-12-12 02:46:00,1.53838,1.53838,1.53816,1.53816,94999997.0
2005-12-12 02:47:00,1.5382,1.53845,1.53819,1.53845,493500002.0
2005-12-12 02:48:00,1.53841,1.53848,1.53828,1.5383,353900003.0
2005-12-12 02:49:00,1.53826,1.53838,1.53826,1.53838,75900002.0
2005-12-12 02:50:00,1.5384,1.53845,1.53832,1.53838,120600004.0
2005-12-12 02:51:00,1.53847,1.53852,1.53831,1.53841,208400000.0
2005-12-12 02:52:00,1.53853,1.53862,1.53838,1.53838,143099998.0
2005-12-12 02:53:00,1.53845,1.53845,1.53824,1.5383,208099999.0
2005-12-12 02:54:00,1.53832,1.53845,1.53832,1.53845,82999999.0
2005-12-12 02:55:00,1.53835,1.53835,1.53811,1.53816,319200002.0
2005-12-12 02:56:00,1.53815,1.53836,1.53814,1.53827,246899998.0
2005-12-12 02:57:00,1.53844,1.53853,1.53828,1.53843,228799997.0
2005-12-12 02:58:00,1.53825,1.53843,1.53823,1.53837,272400003.0
2005-12-12 02:59:00,1.53834,1.53847,1.53832,1.53841,244900003.0
2005-12-12 03:00:00,1.5384,1.5384,1.5383,1.5383,3900000.0
2005-12-12 03:01:00,1.53837,1.53845,1.53824,1.53829,401000004.0
2005-12-12 03:02:00,1.53835,1.53845,1.53807,1.53807,202200000.0
2005-12-12 03:03:00,1.53845,1.53845,1.53824,1.53824,84600000.0
2005-12-12 03:04:00,1.5384,1.5384,1.5381,1.53824,229600004.0
2005-12-12 03:05:00,1.5383,1.53851,1.53821,1.53832,300800006.0
2005-12-12 03:06:00,1.53835,1.53835,1.5383,1.5383,52800000.0
2005-12-12 03:07:00,1.53809,1.53829,1.53809,1.53829,159600000.0
2005-12-12 03:08:00,1.53821,1.53835,1.53818,1.5383,264399998.0
2005-12-12 03:09:00,1.53813,1.53826,1.53801,1.53815,194199999.0
2005-12-12 03:10:00,1.53808,1.53825,1.53798,1.53814,153999998.0
2005-12-12 03:11:00,1.53803,1.53822,1.53802,1.53815,255600006.0
2005-12-12 03:12:00,1.53799,1.53824,1.53791,1.53824,332599999.0
2005-12-12 03:13:00,1.53825,1.53825,1.53802,1.53815,221300003.0
2005-12-12 03:14:00,1.53802,1.53828,1.53802,1.53825,176500003.0
2005-12-12 03:15:00,1.53822,1.53822,1.53798,1.53822,203000002.0
2005-12-12 03:16:00,1.53818,1.53828,1.53793,1.53793,230000000.0
2005-12-12 03:17:00,1.53811,1.5383,1.53808,1.53811,450200006.0
2005-12-12 03:18:00,1.53828,1.53828,1.5381,1.53812,186100000.0
2005-12-12 03:19:00,1.53825,1.53825,1.53806,1.53806,242899999.0
2005-12-12 03:20:00,1.53821,1.53839,1.53821,1.53827,334500000.0
2005-12-12 03:21:00,1.53821,1.5384,1.53809,1.53824,286900001.0
2005-12-12 03:22:00,1.53816,1.53831,1.53807,1.53823,376200001.0
2005-12-12 03:23:00,1.53805,1.53818,1.53796,1.53812,227800003.0
2005-12-12 03:24:00,1.53827,1.5384,1.53816,1.53827,281900001.0
2005-12-12 03:25:00,1.53843,1.53843,1.53833,1.53837,68800000.0
2005-12-12 03:26:00,1.53858,1.53858,1.53833,1.53847,352500004.0
2005-12-12 03:27:00,1.53853,1.53865,1.53838,1.53853,265200001.0
2005-12-12 03:28:00,1.53856,1.53861,1.53846,1.53854,261099999.0
2005-12-12 03:29:00,1.53845,1.53861,1.53835,1.53843,273199999.0
2005-12-12 03:30:00,1.53843,1.5386,1.53828,1.53843,192899999.0
2005-12-12 03:31:00,1.53841,1.53867,1.53841,1.53844,320999996.0
2005-12-12 03:32:00,1.53841,1.53855,1.53824,1.53848,447100006.0
2005-12-12 03:33:00,1.53843,1.53852,1.53825,1.53844,209299999.0
2005-12-12 03:34:00,1.53845,1.53845,1.53823,1.53838,270099998.0
2005-12-12 03:35:00,1.5383,1.5384,1.5383,1.5384,52300001.0
2005-12-12 03:36:00,1.53845,1.53845,1.53832,1.53832,72600000.0
2005-12-12 03:37:00,1.53831,1.53836,1.53815,1.5382,158799999.0
2005-12-12 03:38:00,1.53839,1.53839,1.53825,1.53833,193300001.0
2005-12-12 03:39:00,1.53818,1.53841,1.53818,1.53841,86300000.0
2005-12-12 03:40:00,1.53845,1.53845,1.53814,1.5382,258200000.0
2005-12-12 03:41:00,1.53825,1.53859,1.53825,1.53844,168200001.0
2005-12-12 03:42:00,1.53839,1.53855,1.53815,1.53851,443899997.0
2005-12-12 03:43:00,1.53851,1.53851,1.5381,1.5381,177300001.0
2005-12-12 03:44:00,1.53811,1.53823,1.53811,1.5382,84700001.0
2005-12-12 03:45:00,1.53818,1.53831,1.53809,1.53812,355299997.0
2005-12-12 03:46:00,1.53812,1.53827,1.53805,1.53827,246700003.0
2005-12-12 03:47:00,1.53805,1.53825,1.53805,1.53825,174799998.0
2005-12-12 03:48:00,1.53802,1.53821,1.53797,1.53821,244700003.0
2005-12-12 03:49:00,1.53822,1.53826,1.53799,1.53826,231800004.0
2005-12-12 03:50:00,1.5382,1.5382,1.5379,1.53791,279900005.0
2005-12-12 03:51:00,1.5381,1.53823,1.53802,1.53823,272999998.0
2005-12-12 03:52:00,1.53809,1.5382,1.53801,1.53801,147400000.0
2005-12-12 03:53:00,1.53807,1.53819,1.53807,1.53819,138299996.0
2005-12-12 03:54:00,1.53819,1.53819,1.53805,1.53805,58100000.0
2005-12-12 03:55:00,1.53824,1.53839,1.53808,1.53821,155600000.0
2005-12-12 03:56:00,1.5382,1.53835,1.53808,1.53825,218800001.0
2005-12-12 03:57:00,1.53826,1.53841,1.53816,1.53824,340500005.0
2005-12-12 03:58:00,1.53816,1.53828,1.538,1.53815,235699999.0
2005-12-12 03:59:00,1.53815,1.53819,1.538,1.53804,287699999.0
2005-12-12 04:00:00,1.53803,1.53822,1.53803,1.53811,317200002.0
2005-12-12 04:01:00,1.53801,1.53817,1.53795,1.53808,370500004.0
2005-12-12 04:02:00,1.53808,1.53808,1.53795,1.53795,146200000.0
2005-12-12 04:03:00,1.53772,1.53797,1.53771,1.53785,296000002.0
2005-12-12 04:04:00,1.53786,1.53808,1.53786,1.53799,232500004.0
2005-12-12 04:05:00,1.538,1.53808,1.53788,1.53802,193100000.0
2005-12-12 04:06:00,1.53791,1.53813,1.53789,1.53813,380100001.0
2005-12-12 04:07:00,1.53797,1.53815,1.53782,1.53815,508899997.0
2005-12-12 04:08:00,1.538,1.53819,1.53791,1.53808,359699996.0
2005-12-12 04:09:00,1.53803,1.53832,1.53786,1.53815,139200001.0
2005-12-12 04:10:00,1.5381,1.53825,1.5381,1.53825,179900003.0
2005-12-12 04:11:00,1.5382,1.53825,1.538,1.538,257700001.0
2005-12-12 04:12:00,1.53806,1.53816,1.53804,1.53814,42799999.0
2005-12-12 04:13:00,1.5379,1.53805,1.5379,1.53805,20800001.0
2005-12-12 04:14:00,1.53811,1.53825,1.53806,1.53825,190499998.0
2005-12-12 04:15:00,1.53812,1.53823,1.5381,1.53817,193500000.0
2005-12-12 04:16:00,1.53817,1.5384,1.53813,1.53831,299800001.0
2005-12-12 04:17:00,1.5382,1.5383,1.5382,1.5383,86999998.0
2005-12-12 04:18:00,1.53826,1.53829,1.53817,1.53823,111000000.0
2005-12-12 04:19:00,1.538,1.53824,1.53795,1.53808,257500001.0
2005-12-12 04:20:00,1.53793,1.5382,1.53791,1.53816,409199998.0
2005-12-12 04:21:00,1.53812,1.53812,1.53791,1.53792,289700004.0
2005-12-12 04:22:00,1.53776,1.53806,1.53769,1.53797,259200000.0
2005-12-12 04:23:00,1.53795,1.53805,1.53779,1.538,379100000.0
2005-12-12 04:24:00,1.53802,1.53814,1.53793,1.53795,238699999.0
2005-12-12 04:25:00,1.53793,1.53801,1.53769,1.53788,276899998.0
2005-12-12 04:26:00,1.53791,1.53803,1.53784,1.53803,339999997.0
2005-12-12 04:27:00,1.53802,1.53802,1.53794,1.53794,56699999.0
2005-12-12 04:28:00,1.53787,1.53795,1.53777,1.53787,88799999.0
2005-12-12 04:29:00,1.53778,1.5379,1.53772,1.53785,69600000.0
2005-12-12 04:30:00,1.538,1.538,1.53777,1.53784,285800002.0
2005-12-12 04:31:00,1.5379,1.53795,1.53782,1.53788,54300002.0
2005-12-12 04:32:00,1.5379,1.53795,1.5378,1.53788,162200001.0
2005-12-12 04:33:00,1.53783,1.53797,1.53783,1.53797,91300002.0
2005-12-12 04:34:00,1.53791,1.53798,1.53783,1.53786,119700001.0
2005-12-12 04:35:00,1.53797,1.53803,1.53778,1.53794,255499999.0
2005-12-12 04:36:00,1.53805,1.53805,1.538,1.538,59900002.0
2005-12-12 04:37:00,1.53802,1.53807,1.53783,1.53797,234100003.0
2005-12-12 04:38:00,1.53789,1.53805,1.53789,1.53805,293500001.0
2005-12-12 04:39:00,1.5379,1.53805,1.53778,1.538,333000001.0
2005-12-12 04:40:00,1.53798,1.53805,1.53784,1.53797,276400005.0
2005-12-12 04:41:00,1.538,1.538,1.53781,1.53781,89500002.0
2005-12-12 04:42:00,1.53791,1.53805,1.53791,1.538,314700004.0
2005-12-12 04:43:00,1.53791,1.53808,1.53784,1.53786,106499998.0
2005-12-12 04:44:00,1.53805,1.53805,1.538,1.538,59299999.0
2005-12-12 04:45:00,1.53782,1.53805,1.53777,1.53792,262199997.0
2005-12-12 04:46:00,1.5379,1.538,1.5379,1.538,49500000.0
2005-12-12 04:47:00,1.53791,1.53805,1.5378,1.53802,220299999.0
2005-12-12 04:48:00,1.53808,1.53815,1.53792,1.53795,346800002.0
2005-12-12 04:49:00,1.53813,1.53817,1.53793,1.5381,332600000.0
2005-12-12 04:50:00,1.53799,1.5381,1.53786,1.53803,314000002.0
2005-12-12 04:51:00,1.53806,1.53806,1.53794,1.53794,32800000.0
2005-12-12 04:52:00,1.538,1.538,1.5379,1.5379,13600000.0
2005-12-12 04:53:00,1.5379,1.53808,1.53776,1.53799,60000000.0
2005-12-12 04:54:00,1.53796,1.538,1.53779,1.53798,202099998.0
2005-12-12 04:55:00,1.53781,1.53803,1.53779,1.53794,238899999.0
2005-12-12 04:56:00,1.538,1.538,1.5379,1.5379,47900002.0
2005-12-12 04:57:00,1.53788,1.53806,1.53784,1.53806,217200001.0
2005-12-12 04:58:00,1.53792,1.53805,1.53785,1.538,470800004.0
2005-12-12 04:59:00,1.53794,1.538,1.53784,1.53793,195300002.0
2005-12-12 05:00:00,1.53793,1.53803,1.53785,1.538,338800004.0
2005-12-12 05:01:00,1.53797,1.538,1.53781,1.53799,303900001.0
2005-12-12 05:02:00,1.53777,1.53805,1.53777,1.538,344300004.0
2005-12-12 05:03:00,1.53805,1.53805,1.53783,1.53784,243500005.0
2005-12-12 05:04:00,1.53805,1.53805,1.53784,1.53784,197100002.0
2005-12-12 05:05:00,1.5379,1.538,1.5379,1.538,23900000.0
2005-12-12 05:06:00,1.538,1.538,1.53777,1.53783,177800002.0
2005-12-12 05:07:00,1.53789,1.53795,1.53779,1.53792,258500002.0
2005-12-12 05:08:00,1.53772,1.53793,1.53771,1.53789,421800002.0
2005-12-12 05:09:00,1.53792,1.53793,1.5378,1.53781,89400002.0
2005-12-12 05:10:00,1.53793,1.53803,1.53782,1.53782,334500003.0
2005-12-12 05:11:00,1.53802,1.53802,1.5377,1.5377,215899999.0
2005-12-12 05:12:00,1.53775,1.53795,1.53771,1.53795,320900004.0
2005-12-12 05:13:00,1.53795,1.53795,1.5378,1.5378,287600002.0
2005-12-12 05:14:00,1.5379,1.53797,1.5378,1.5378,161000002.0
2005-12-12 05:15:00,1.5379,1.53804,1.53785,1.53787,284199996.0
2005-12-12 05:16:00,1.53788,1.5379,1.53775,1.53779,139699999.0
2005-12-12 05:17:00,1.53795,1.53795,1.53782,1.53782,99900002.0
2005-12-12 05:18:00,1.53768,1.53786,1.53767,1.53777,243500004.0
2005-12-12 05:19:00,1.53773,1.53773,1.53756,1.53756,32000000.0
2005-12-12 05:20:00,1.53782,1.53795,1.53766,1.53787,450600000.0
2005-12-12 05:21:00,1.53792,1.53798,1.53765,1.53765,257800001.0
2005-12-12 05:22:00,1.5379,1.53795,1.53778,1.5378,209100002.0
2005-12-12 05:23:00,1.53793,1.538,1.53778,1.53779,339000002.0
2005-12-12 05:24:00,1.5378,1.53795,1.53766,1.53784,327199999.0
2005-12-12 05:25:00,1.53774,1.53798,1.53774,1.53792,263499999.0
2005-12-12 05:26:00,1.53794,1.53801,1.53787,1.53793,80700000.0
2005-12-12 05:27:00,1.53777,1.53805,1.53777,1.53797,357900005.0
2005-12-12 05:28:00,1.5378,1.53803,1.5378,1.53796,244099997.0
2005-12-12 05:29:00,1.53784,1.53795,1.5378,1.53785,291100002.0
2005-12-12 05:30:00,1.53793,1.53793,1.53766,1.53776,380899999.0
2005-12-12 05:31:00,1.53788,1.538,1.53766,1.53784,420100008.0
2005-12-12 05:32:00,1.53782,1.53801,1.53782,1.53798,414300001.0
2005-12-12 05:33:00,1.53768,1.53795,1.53768,1.53795,299299997.0
2005-12-12 05:34:00,1.53791,1.53815,1.53791,1.53801,200599999.0
2005-12-12 05:35:00,1.53789,1.53797,1.53776,1.53793,359300003.0
2005-12-12 05:36:00,1.53792,1.53803,1.5377,1.53794,343500003.0
2005-12-12 05:37:00,1.53794,1.53802,1.53769,1.53785,366299998.0
2005-12-12 05:38:00,1.53791,1.53804,1.53775,1.53797,392200001.0
2005-12-12 05:39:00,1.53783,1.53799,1.53771,1.53774,445000000.0
2005-12-12 05:40:00,1.53797,1.53806,1.53784,1.53797,229100000.0
2005-12-12 05:41:00,1.53803,1.53813,1.53795,1.53795,268299999.0
2005-12-12 05:42:00,1.53793,1.53804,1.53787,1.53801,118200001.0
2005-12-12 05:43:00,1.53792,1.53815,1.53792,1.53802,138399999.0
2005-12-12 05:44:00,1.53798,1.53798,1.53775,1.53775,218800000.0
2005-12-12 05:45:00,1.53784,1.53798,1.53784,1.53798,152000000.0
2005-12-12 05:46:00,1.53802,1.53802,1.53782,1.53782,108600000.0
2005-12-12 05:47:00,1.53787,1.53795,1.53769,1.5379,299600002.0
2005-12-12 05:48:00,1.53783,1.53801,1.53775,1.53787,438700005.0
2005-12-12 05:49:00,1.53777,1.53797,1.53765,1.53782,321199999.0
2005-12-12 05:50:00,1.53786,1.53793,1.53769,1.5378,505800004.0
2005-12-12 05:51:00,1.53775,1.53796,1.53775,1.5378,200400002.0
2005-12-12 05:52:00,1.53784,1.53793,1.53767,1.53775,378000007.0
2005-12-12 05:53:00,1.53779,1.53797,1.53773,1.53788,302700002.0
2005-12-12 05:54:00,1.5379,1.53798,1.53772,1.53772,389800005.0
2005-12-12 05:55:00,1.53771,1.53795,1.53771,1.5379,284999997.0
2005-12-12 05:56:00,1.53777,1.53787,1.53777,1.53786,53800000.0
2005-12-12 05:57:00,1.53771,1.53793,1.53771,1.53793,308499997.0
2005-12-12 05:58:00,1.53792,1.53792,1.53771,1.53775,297499998.0
2005-12-12 05:59:00,1.53788,1.53795,1.53775,1.5379,382499998.0
2005-12-12 06:00:00,1.53779,1.53802,1.53773,1.53802,206200000.0
2005-12-12 06:01:00,1.53795,1.53803,1.53776,1.53789,296499999.0
2005-12-12 06:02:00,1.53776,1.53788,1.53772,1.53782,154200003.0
2005-12-12 06:03:00,1.53774,1.53802,1.53774,1.53802,260500002.0
2005-12-12 06:04:00,1.53779,1.53803,1.53779,1.53793,340800003.0
2005-12-12 06:05:00,1.53788,1.53794,1.53776,1.53777,324400005.0
2005-12-12 06:06:00,1.5379,1.53798,1.53779,1.53798,411399999.0
2005-12-12 06:07:00,1.53798,1.53798,1.53763,1.5378,204800000.0
2005-12-12 06:08:00,1.53778,1.53792,1.53767,1.53767,279700003.0
2005-12-12 06:09:00,1.53795,1.53798,1.53778,1.5379,302499997.0
2005-12-12 06:10:00,1.5379,1.5379,1.53764,1.53765,255299999.0
2005-12-12 06:11:00,1.53793,1.53804,1.53782,1.53791,280799999.0
2005-12-12 06:12:00,1.53785,1.538,1.53771,1.53792,252600004.0
2005-12-12 06:13:00,1.53798,1.53798,1.53786,1.53789,184500002.0
2005-12-12 06:14:00,1.53787,1.53795,1.53774,1.53784,245000000.0
2005-12-12 06:15:00,1.53792,1.53795,1.53784,1.53789,171300000.0
2005-12-12 06:16:00,1.5378,1.5379,1.5378,1.5379,10400000.0
2005-12-12 06:17:00,1.5379,1.53795,1.5378,1.53788,209299996.0
2005-12-12 06:18:00,1.53795,1.53795,1.53774,1.53779,380099997.0
2005-12-12 06:19:00,1.5379,1.53795,1.53771,1.53771,190000000.0
2005-12-12 06:20:00,1.53798,1.538,1.53779,1.53783,169499999.0
2005-12-12 06:21:00,1.53788,1.53805,1.53781,1.5379,255299999.0
2005-12-12 06:22:00,1.53787,1.53795,1.53769,1.53785,284599997.0
2005-12-12 06:23:00,1.53789,1.53804,1.53771,1.53793,375900000.0
2005-12-12 06:24:00,1.53788,1.53795,1.53769,1.53795,401200001.0
2005-12-12 06:25:00,1.53792,1.53801,1.5378,1.5378,203000000.0
2005-12-12 06:26:00,1.53789,1.53797,1.53764,1.53787,249500002.0
2005-12-12 06:27:00,1.53795,1.53797,1.53783,1.5379,345900003.0
2005-12-12 06:28:00,1.53792,1.53797,1.53776,1.53788,260500001.0
2005-12-12 06:29:00,1.53797,1.53797,1.53782,1.53786,136699999.0
2005-12-12 06:30:00,1.53787,1.53787,1.53774,1.53774,39900000.0
2005-12-12 06:31:00,1.53782,1.53792,1.53777,1.53788,81500000.0
2005-12-12 06:32:00,1.53782,1.53795,1.5378,1.5379,340200002.0
2005-12-12 06:33:00,1.53788,1.5379,1.53775,1.5378,177300000.0
2005-12-12 06:34:00,1.53787,1.53795,1.53777,1.53795,332999996.0
2005-12-12 06:35:00,1.53788,1.53797,1.53777,1.53779,220300000.0
2005-12-12 06:36:00,1.5379,1.5379,1.53766,1.53766,191000000.0
2005-12-12 06:37:00,1.5379,1.53795,1.5379,1.53795,51900002.0
2005-12-12 06:38:00,1.53784,1.53792,1.53779,1.53785,246900001.0
2005-12-12 06:39:00,1.53782,1.5379,1.5377,1.53778,127300002.0
2005-12-12 06:40:00,1.53788,1.53795,1.53774,1.53774,386699996.0
2005-12-12 06:41:00,1.53787,1.53795,1.53773,1.53785,45600000.0
2005-12-12 06:42:00,1.5378,1.53795,1.5378,1.53795,277100001.0
2005-12-12 06:43:00,1.53795,1.53795,1.53772,1.53779,198100004.0
2005-12-12 06:44:00,1.5378,1.5379,1.53776,1.5379,158700001.0
2005-12-12 06:45:00,1.53793,1.53793,1.53768,1.53783,206300000.0
2005-12-12 06:46:00,1.5378,1.53795,1.5377,1.53785,245000002.0
2005-12-12 06:47:00,1.5378,1.5379,1.5378,1.5379,36800000.0
2005-12-12 06:48:00,1.53788,1.53795,1.53782,1.53789,241199998.0
2005-12-12 06:49:00,1.53787,1.53795,1.53773,1.53773,205400003.0
2005-12-12 06:50:00,1.53785,1.53795,1.5377,1.53782,338000002.0
2005-12-12 06:51:00,1.53794,1.53797,1.53777,1.5379,438300002.0
2005-12-12 06:52:00,1.53795,1.53798,1.53769,1.53787,250299999.0
2005-12-12 06:53:00,1.5379,1.5379,1.53778,1.53788,176599998.0
2005-12-12 06:54:00,1.53774,1.53798,1.53774,1.5379,326000001.0
2005-12-12 06:55:00,1.53788,1.53795,1.53774,1.53792,339100002.0
2005-12-12 06:56:00,1.53768,1.53788,1.53767,1.53781,280199999.0
2005-12-12 06:57:00,1.53774,1.53789,1.53771,1.53788,217200001.0
2005-12-12 06:58:00,1.53795,1.53795,1.5379,1.5379,111900000.0
2005-12-12 06:59:00,1.5378,1.53795,1.5378,1.53792,435600001.0
2005-12-12 07:00:00,1.53788,1.53795,1.53772,1.53784,402299997.0
2005-12-12 07:01:00,1.5378,1.53795,1.5378,1.53795,177499998.0
2005-12-12 07:02:00,1.53783,1.53799,1.53782,1.53792,332399995.0
2005-12-12 07:03:00,1.5378,1.5379,1.5378,1.5379,237600002.0
2005-12-12 07:04:00,1.5378,1.53795,1.5376,1.53784,316499996.0
2005-12-12 07:05:00,1.53779,1.53795,1.53774,1.53788,228500000.0
2005-12-12 07:06:00,1.5377,1.53785,1.5377,1.53785,46299999.0
2005-12-12 07:07:00,1.5378,1.5379,1.5378,1.5379,75100000.0
2005-12-12 07:08:00,1.53785,1.53785,1.5377,1.5377,10500000.0
2005-12-12 07:09:00,1.5378,1.53797,1.5377,1.53785,310000002.0
2005-12-12 07:10:00,1.53788,1.53804,1.53766,1.53789,401499995.0
2005-12-12 07:11:00,1.53768,1.53791,1.53768,1.53788,182100003.0
2005-12-12 07:12:00,1.53778,1.5379,1.53774,1.53783,152600002.0
2005-12-12 07:13:00,1.53777,1.53794,1.53766,1.53781,198200000.0
2005-12-12 07:14:00,1.53788,1.53812,1.53788,1.53812,62400000.0
2005-12-12 07:15:00,1.53809,1.53814,1.53794,1.53805,370100002.0
2005-12-12 07:16:00,1.53795,1.53802,1.5378,1.53788,268500003.0
2005-12-12 07:17:00,1.53793,1.53808,1.53793,1.53808,111900002.0
2005-12-12 07:18:00,1.53804,1.53811,1.53789,1.538,278800002.0
2005-12-12 07:19:00,1.5379,1.53804,1.5379,1.53794,462000001.0
2005-12-12 07:20:00,1.53779,1.53804,1.53779,1.53798,340400003.0
2005-12-12 07:21:00,1.53785,1.53804,1.53783,1.53786,282899997.0
2005-12-12 07:22:00,1.53795,1.53804,1.5378,1.53796,308000001.0
2005-12-12 07:23:00,1.53786,1.53796,1.53781,1.53791,235300003.0
2005-12-12 07:24:00,1.53795,1.53806,1.53784,1.53797,200400001.0
2005-12-12 07:25:00,1.53783,1.53797,1.53782,1.53792,293000003.0
2005-12-12 07:26:00,1.53797,1.538,1.53774,1.53787,261700000.0
2005-12-12 07:27:00,1.53798,1.53798,1.53774,1.53782,316199999.0
2005-12-12 07:28:00,1.53794,1.538,1.53782,1.53789,206099999.0
2005-12-12 07:29:00,1.5377,1.538,1.5377,1.538,411700001.0
2005-12-12 07:30:00,1.5379,1.53805,1.5379,1.53805,202100000.0
2005-12-12 07:31:00,1.53796,1.53803,1.53796,1.53803,12000000.0
2005-12-12 07:32:00,1.53797,1.53805,1.53781,1.53795,309299999.0
2005-12-12 07:33:00,1.53786,1.53798,1.53776,1.53798,271400001.0
2005-12-12 07:34:00,1.5379,1.53795,1.53776,1.53782,416600000.0
2005-12-12 07:35:00,1.53788,1.53795,1.53775,1.53788,139199999.0
2005-12-12 07:36:00,1.5379,1.53795,1.53782,1.53788,105400001.0
2005-12-12 07:37:00,1.53792,1.53792,1.53774,1.53781,173400000.0
2005-12-12 07:38:00,1.53787,1.53787,1.53774,1.53774,88100003.0
2005-12-12 07:39:00,1.53783,1.53802,1.53783,1.53783,297400000.0
2005-12-12 07:40:00,1.53787,1.53795,1.53776,1.53783,316099997.0
2005-12-12 07:41:00,1.5377,1.53793,1.53757,1.53793,349099994.0
2005-12-12 07:42:00,1.53779,1.53798,1.53774,1.53798,258000000.0
2005-12-12 07:43:00,1.53789,1.53793,1.53773,1.53783,262399998.0
2005-12-12 07:44:00,1.53773,1.53789,1.53764,1.53782,213899999.0
2005-12-12 07:45:00,1.53788,1.53803,1.53781,1.53799,245000001.0
2005-12-12 07:46:00,1.53798,1.53805,1.53792,1.538,151899997.0
2005-12-12 07:47:00,1.538,1.53803,1.53784,1.53784,230800001.0
2005-12-12 07:48:00,1.53792,1.53795,1.53776,1.5378,426900002.0
2005-12-12 07:49:00,1.53791,1.538,1.53772,1.53781,256900002.0
2005-12-12 07:50:00,1.53794,1.53796,1.53784,1.53786,107700001.0
2005-12-12 07:51:00,1.53803,1.53803,1.53769,1.53769,263000001.0
2005-12-12 07:52:00,1.53783,1.53801,1.53783,1.53797,156300000.0
2005-12-12 07:53:00,1.53798,1.53798,1.53785,1.53785,116399999.0
2005-12-12 07:54:00,1.5377,1.53807,1.5377,1.53807,316099997.0
2005-12-12 07:55:00,1.538,1.538,1.5379,1.5379,83899997.0
2005-12-12 07:56:00,1.53808,1.53808,1.53801,1.53801,100000000.0
2005-12-12 07:57:00,1.53805,1.53805,1.538,1.538,34400000.0
2005-12-12 07:58:00,1.53781,1.53794,1.53781,1.53794,117500000.0
2005-12-12 07:59:00,1.53795,1.53795,1.5378,1.5378,246499998.0
2005-12-12 08:00:00,1.53793,1.53799,1.53778,1.5379,157400000.0
2005-12-12 08:01:00,1.5379,1.53803,1.53776,1.53796,331700000.0
2005-12-12 08:02:00,1.53797,1.53805,1.53779,1.538,191900000.0
2005-12-12 08:03:00,1.53795,1.53807,1.5378,1.53792,117299999.0
2005-12-12 08:04:00,1.53806,1.53806,1.53794,1.53794,64300000.0
2005-12-12 08:05:00,1.53804,1.53812,1.53804,1.53812,142199998.0
2005-12-12 08:06:00,1.5381,1.53815,1.5378,1.5378,354100000.0
2005-12-12 08:07:00,1.53808,1.53808,1.53783,1.53799,353300004.0
2005-12-12 08:08:00,1.53801,1.53806,1.53791,1.53794,191099996.0
2005-12-12 08:09:00,1.53805,1.53813,1.5379,1.538,211800003.0
2005-12-12 08:10:00,1.53796,1.53817,1.53774,1.53797,132699999.0
2005-12-12 08:11:00,1.53793,1.5381,1.53782,1.53805,316099995.0
2005-12-12 08:12:00,1.53795,1.53795,1.5378,1.5378,27900000.0
2005-12-12 08:13:00,1.53785,1.53805,1.53783,1.53795,278899997.0
2005-12-12 08:14:00,1.53783,1.53797,1.53767,1.53782,471300002.0
2005-12-12 08:15:00,1.53764,1.5378,1.53764,1.5378,74699998.0
2005-12-12 08:16:00,1.53753,1.53783,1.53753,1.53783,61500000.0
2005-12-12 08:17:00,1.5377,1.53785,1.5377,1.53785,2400000.0
2005-12-12 08:18:00,1.53789,1.53794,1.53774,1.53781,264800000.0
2005-12-12 08:19:00,1.53793,1.53793,1.53767,1.53785,223900002.0
2005-12-12 08:20:00,1.53792,1.538,1.53782,1.53789,293599999.0
2005-12-12 08:21:00,1.53776,1.53808,1.53776,1.53808,175100001.0
2005-12-12 08:22:00,1.53797,1.538,1.5378,1.5378,198999999.0
2005-12-12 08:23:00,1.53796,1.53796,1.53767,1.53767,214900002.0
2005-12-12 08:24:00,1.53779,1.53789,1.53761,1.53775,239700000.0
2005-12-12 08:25:00,1.53775,1.53801,1.53775,1.53801,140499996.0
2005-12-12 08:26:00,1.53818,1.53819,1.53801,1.53803,171300000.0
2005-12-12 08:27:00,1.53812,1.53819,1.53794,1.53805,229700000.0
2005-12-12 08:28:00,1.53797,1.5383,1.53797,1.5383,243500002.0
2005-12-12 08:29:00,1.5384,1.53847,1.53833,1.53841,105500000.0
2005-12-12 08:30:00,1.53829,1.53842,1.5382,1.53825,296999997.0
2005-12-12 08:31:00,1.5382,1.53845,1.5382,1.5384,377000000.0
2005-12-12 08:32:00,1.53827,1.53842,1.53824,1.53832,145899999.0
2005-12-12 08:33:00,1.5383,1.53837,1.53816,1.5383,216900002.0
2005-12-12 08:34:00,1.53821,1.53835,1.53821,1.53826,298799995.0
2005-12-12 08:35:00,1.53835,1.53835,1.5383,1.5383,14400000.0
2005-12-12 08:36:00,1.5383,1.53843,1.5383,1.53843,58300001.0
2005-12-12 08:37:00,1.53826,1.53843,1.53823,1.53832,293799996.0
2005-12-12 08:38:00,1.53832,1.53834,1.53818,1.53822,309999996.0
2005-12-12 08:39:00,1.53817,1.53829,1.53817,1.53829,42400000.0
2005-12-12 08:40:00,1.53818,1.53831,1.53807,1.53824,363500000.0
2005-12-12 08:41:00,1.53827,1.53829,1.53813,1.53815,259000001.0
2005-12-12 08:42:00,1.53812,1.53839,1.53806,1.53824,246300002.0
2005-12-12 08:43:00,1.53821,1.53826,1.53811,1.53814,73500000.0
2005-12-12 08:44:00,1.5382,1.53832,1.5382,1.53832,160599997.0
2005-12-12 08:45:00,1.53823,1.53832,1.53794,1.53832,348499997.0
2005-12-12 08:46:00,1.53825,1.5383,1.5381,1.53818,85900000.0
2005-12-12 08:47:00,1.53812,1.53832,1.53807,1.53814,388999999.0
2005-12-12 08:48:00,1.53818,1.53834,1.53807,1.5383,259199996.0
2005-12-12 08:49:00,1.53802,1.53828,1.53802,1.53828,128699999.0
2005-12-12 08:50:00,1.53827,1.53846,1.53826,1.53841,236300003.0
2005-12-12 08:51:00,1.53839,1.53843,1.53826,1.53828,121399997.0
2005-12-12 08:52:00,1.53847,1.53847,1.53834,1.53834,103100002.0
2005-12-12 08:53:00,1.5384,1.53845,1.5383,1.53838,95199999.0
2005-12-12 08:54:00,1.53822,1.53845,1.53822,1.53837,260699999.0
2005-12-12 08:55:00,1.53838,1.53845,1.53832,1.5384,38400000.0
2005-12-12 08:56:00,1.53826,1.53851,1.53826,1.53847,174200001.0
2005-12-12 08:57:00,1.53845,1.53845,1.53824,1.53824,29900000.0
2005-12-12 08:58:00,1.53835,1.53848,1.53828,1.53845,373100004.0
2005-12-12 08:59:00,1.5384,1.53845,1.53832,1.53838,63700001.0
2005-12-12 09:00:00,1.5384,1.53851,1.53831,1.53842,204000000.0
2005-12-12 09:01:00,1.53828,1.53849,1.53828,1.53847,146999999.0
2005-12-12 09:02:00,1.5385,1.53855,1.53841,1.53849,240299999.0
2005-12-12 09:03:00,1.5384,1.5385,1.53836,1.53848,93100000.0
2005-12-12 09:04:00,1.53836,1.53855,1.53836,1.53855,334200003.0
2005-12-12 09:05:00,1.53859,1.53872,1.53856,1.53865,193399999.0
2005-12-12 09:06:00,1.53868,1.53885,1.53859,1.53861,419299994.0
2005-12-12 09:07:00,1.53876,1.53883,1.53854,1.53872,369099997.0
2005-12-12 09:08:00,1.53856,1.53856,1.53826,1.53852,174399999.0
2005-12-12 09:09:00,1.53846,1.5386,1.53829,1.53835,235400000.0
2005-12-12 09:10:00,1.53835,1.53843,1.53815,1.53827,160600001.0
2005-12-12 09:11:00,1.5384,1.53851,1.53831,1.53836,309999999.0
2005-12-12 09:12:00,1.53836,1.53848,1.53828,1.53835,361700002.0
2005-12-12 09:13:00,1.53859,1.5387,1.53851,1.53856,304899999.0
2005-12-12 09:14:00,1.5384,1.5385,1.53829,1.53848,280099999.0
2005-12-12 09:15:00,1.53843,1.53855,1.53837,1.5385,317200003.0
2005-12-12 09:16:00,1.53842,1.53855,1.53842,1.53855,80799998.0
2005-12-12 09:17:00,1.5385,1.5385,1.5384,1.5384,136500005.0
2005-12-12 09:18:00,1.53848,1.53855,1.53837,1.53846,252399997.0
2005-12-12 09:19:00,1.53832,1.5385,1.53832,1.5385,56100000.0
2005-12-12 09:20:00,1.53853,1.53858,1.53834,1.53845,71300000.0
2005-12-12 09:21:00,1.5382,1.5384,1.5382,1.5384,71899997.0
2005-12-12 09:22:00,1.53845,1.53855,1.53844,1.53855,222700001.0
2005-12-12 09:23:00,1.53838,1.5385,1.53832,1.5385,223800001.0
2005-12-12 09:24:00,1.53849,1.53856,1.53837,1.53845,338799998.0
2005-12-12 09:25:00,1.53836,1.53852,1.53836,1.53852,202200001.0
2005-12-12 09:26:00,1.53853,1.53859,1.53847,1.53856,83899999.0
2005-12-12 09:27:00,1.5385,1.5387,1.53837,1.5387,277700003.0
2005-12-12 09:28:00,1.53865,1.53868,1.53842,1.53842,381099999.0
2005-12-12 09:29:00,1.53846,1.53858,1.53836,1.53852,168900001.0
2005-12-12 09:30:00,1.53848,1.53854,1.53837,1.53848,136799999.0
2005-12-12 09:31:00,1.53848,1.53855,1.53837,1.53837,168000003.0
2005-12-12 09:32:00,1.53839,1.53855,1.53839,1.53855,207100004.0
2005-12-12 09:33:00,1.53853,1.53853,1.53833,1.53838,223900002.0
2005-12-12 09:34:00,1.53852,1.53852,1.53834,1.53834,134600002.0
2005-12-12 09:35:00,1.53848,1.53857,1.53836,1.53848,340700000.0
2005-12-12 09:36:00,1.53832,1.53855,1.53832,1.53838,210000004.0
2005-12-12 09:37:00,1.53833,1.53848,1.53833,1.53848,96800001.0
2005-12-12 09:38:00,1.53839,1.53839,1.53799,1.53804,403400008.0
2005-12-12 09:39:00,1.53798,1.53808,1.53785,1.53799,400300004.0
2005-12-12 09:40:00,1.538,1.53812,1.538,1.53812,20500000.0
2005-12-12 09:41:00,1.53833,1.53848,1.53828,1.53828,165899999.0
2005-12-12 09:42:00,1.53823,1.53843,1.53815,1.53836,434500002.0
2005-12-12 09:43:00,1.53832,1.53834,1.53807,1.53822,302100001.0
2005-12-12 09:44:00,1.53809,1.5382,1.53795,1.53812,254099997.0
2005-12-12 09:45:00,1.53808,1.5382,1.53802,1.53815,35200000.0
2005-12-12 09:46:00,1.53816,1.5383,1.53809,1.53816,203699999.0
2005-12-12 09:47:00,1.5382,1.53825,1.53808,1.5381,226099996.0
2005-12-12 09:48:00,1.53812,1.53825,1.538,1.53823,577200006.0
2005-12-12 09:49:00,1.5382,1.5382,1.5381,1.5381,108400000.0
2005-12-12 09:50:00,1.53817,1.53825,1.53801,1.53825,332800005.0
2005-12-12 09:51:00,1.53825,1.53825,1.5381,1.5381,218599998.0
2005-12-12 09:52:00,1.53813,1.53814,1.538,1.53804,63899999.0
2005-12-12 09:53:00,1.53813,1.53822,1.53797,1.53811,286799997.0
2005-12-12 09:54:00,1.53809,1.53818,1.53796,1.53808,297900002.0
2005-12-12 09:55:00,1.53813,1.53821,1.53793,1.538,314700004.0
2005-12-12 09:56:00,1.53795,1.5381,1.53795,1.5381,240299998.0
2005-12-12 09:57:00,1.53813,1.53813,1.53797,1.53798,232400000.0
2005-12-12 09:58:00,1.538,1.53824,1.538,1.53813,398300001.0
2005-12-12 09:59:00,1.53804,1.5382,1.53792,1.5381,484900003.0
2005-12-12 10:00:00,1.53801,1.53817,1.53801,1.53816,343599998.0
2005-12-12 10:01:00,1.53821,1.53821,1.53796,1.53807,287700002.0
2005-12-12 10:02:00,1.53803,1.5381,1.53784,1.53791,312799999.0
2005-12-12 10:03:00,1.53794,1.53811,1.53789,1.53806,126500000.0
2005-12-12 10:04:00,1.53812,1.53818,1.53809,1.53811,91300003.0
2005-12-12 10:05:00,1.53813,1.53826,1.53799,1.53814,356599998.0
2005-12-12 10:06:00,1.5381,1.53815,1.538,1.53801,100899999.0
2005-12-12 10:07:00,1.53823,1.53823,1.53796,1.538,285200002.0
2005-12-12 10:08:00,1.53805,1.53815,1.53784,1.53807,566000005.0
2005-12-12 10:09:00,1.53793,1.53819,1.53793,1.5381,225999998.0
2005-12-12 10:10:00,1.53813,1.53825,1.53802,1.53805,338000002.0
2005-12-12 10:11:00,1.53803,1.53819,1.53793,1.53812,258300000.0
2005-12-12 10:12:00,1.53814,1.53825,1.53801,1.53801,266299999.0
2005-12-12 10:13:00,1.53813,1.53821,1.53807,1.53814,122900000.0
2005-12-12 10:14:00,1.53815,1.53815,1.53792,1.53808,335700004.0
2005-12-12 10:15:00,1.53813,1.53821,1.53807,1.53819,346799999.0
2005-12-12 10:16:00,1.5382,1.53827,1.53804,1.53819,416200002.0
2005-12-12 10:17:00,1.53823,1.53831,1.538,1.538,421600002.0
2005-12-12 10:18:00,1.53801,1.53815,1.53798,1.53808,160399997.0
2005-12-12 10:19:00,1.53811,1.53822,1.53803,1.53814,204400003.0
2005-12-12 10:20:00,1.53807,1.53831,1.53807,1.5382,299700001.0
2005-12-12 10:21:00,1.53808,1.53833,1.53804,1.53812,296900003.0
2005-12-12 10:22:00,1.53815,1.53832,1.538,1.53812,373799996.0
2005-12-12 10:23:00,1.53822,1.53823,1.538,1.53816,178400001.0
2005-12-12 10:24:00,1.53822,1.53822,1.53795,1.53814,230000000.0
2005-12-12 10:25:00,1.53824,1.53827,1.53785,1.53785,591900002.0
2005-12-12 10:26:00,1.53807,1.53817,1.53793,1.53817,271499999.0
2005-12-12 10:27:00,1.53819,1.53823,1.53804,1.53813,373800000.0
2005-12-12 10:28:00,1.53812,1.53813,1.53795,1.53805,210499999.0
2005-12-12 10:29:00,1.53795,1.53809,1.53778,1.53803,391900002.0
2005-12-12 10:30:00,1.53796,1.53821,1.53776,1.53806,275700000.0
2005-12-12 10:31:00,1.53806,1.53823,1.53793,1.53818,324599999.0
2005-12-12 10:32:00,1.53805,1.53817,1.5379,1.53805,192699999.0
2005-12-12 10:33:00,1.53807,1.53817,1.53788,1.53812,361899999.0
2005-12-12 10:34:00,1.53825,1.53838,1.53818,1.53818,202700003.0
2005-12-12 10:35:00,1.53836,1.53843,1.53813,1.53813,252899999.0
2005-12-12 10:36:00,1.53833,1.53842,1.53811,1.53829,440100001.0
2005-12-12 10:37:00,1.53834,1.53843,1.53823,1.53832,362799999.0
2005-12-12 10:38:00,1.5383,1.53838,1.53817,1.5382,312000000.0
2005-12-12 10:39:00,1.5383,1.53835,1.53819,1.53828,261000001.0
2005-12-12 10:40:00,1.5381,1.53835,1.5381,1.53835,231299999.0
2005-12-12 10:41:00,1.5384,1.53869,1.53834,1.53838,491800000.0
2005-12-12 10:42:00,1.53845,1.53872,1.53845,1.53862,197200001.0
2005-12-12 10:43:00,1.53857,1.53872,1.53831,1.53867,370499999.0
2005-12-12 10:44:00,1.53875,1.5389,1.53859,1.53859,258400005.0
2005-12-12 10:45:00,1.53864,1.53879,1.53859,1.53859,229900001.0
2005-12-12 10:46:00,1.53853,1.5389,1.53852,1.53886,275200002.0
2005-12-12 10:47:00,1.5389,1.5389,1.5386,1.5386,109400000.0
2005-12-12 10:48:00,1.53877,1.53888,1.53871,1.53879,43099999.0
2005-12-12 10:49:00,1.53884,1.53902,1.53882,1.53892,412500005.0
2005-12-12 10:50:00,1.53893,1.53905,1.53881,1.53888,316999999.0
2005-12-12 10:51:00,1.53863,1.53892,1.53863,1.53892,365499997.0
2005-12-12 10:52:00,1.53884,1.53901,1.53876,1.5389,182899998.0
2005-12-12 10:53:00,1.53889,1.53899,1.53878,1.53893,232399997.0
2005-12-12 10:54:00,1.53892,1.53902,1.53882,1.53882,202900002.0
2005-12-12 10:55:00,1.53872,1.5391,1.53872,1.53892,326799993.0
2005-12-12 10:56:00,1.53882,1.53891,1.53857,1.53878,302700000.0
2005-12-12 10:57:00,1.53878,1.53883,1.53862,1.53879,255300000.0
2005-12-12 10:58:00,1.53865,1.53872,1.53852,1.5386,127400002.0
2005-12-12 10:59:00,1.53867,1.53878,1.53856,1.53868,170099998.0
2005-12-12 11:00:00,1.53878,1.53884,1.53857,1.53857,230799997.0
2005-12-12 11:01:00,1.53862,1.5388,1.53855,1.53865,210499998.0
2005-12-12 11:02:00,1.53858,1.53869,1.53845,1.53862,229000001.0
2005-12-12 11:03:00,1.53854,1.5387,1.53849,1.5386,235600002.0
2005-12-12 11:04:00,1.5386,1.5388,1.53845,1.53863,127800001.0
2005-12-12 11:05:00,1.53883,1.53891,1.53869,1.53881,370600000.0
2005-12-12 11:06:00,1.53877,1.53877,1.5386,1.53869,342799998.0
2005-12-12 11:07:00,1.53863,1.53884,1.53863,1.53866,397800007.0
2005-12-12 11:08:00,1.53858,1.53907,1.53858,1.53907,280399998.0
2005-12-12 11:09:00,1.53892,1.53905,1.53884,1.53903,270500000.0
2005-12-12 11:10:00,1.53888,1.53902,1.53883,1.53902,343300001.0
2005-12-12 11:11:00,1.53908,1.53917,1.53901,1.53917,243900000.0
2005-12-12 11:12:00,1.53906,1.53928,1.53905,1.5392,277300001.0
2005-12-12 11:13:00,1.53915,1.53929,1.53908,1.53922,235300005.0
2005-12-12 11:14:00,1.53916,1.53917,1.53904,1.5391,386499999.0
2005-12-12 11:15:00,1.53911,1.53922,1.53895,1.53913,295799999.0
2005-12-12 11:16:00,1.53911,1.53925,1.53904,1.53906,537400001.0
2005-12-12 11:17:00,1.53913,1.5392,1.53901,1.53904,360400001.0
2005-12-12 11:18:00,1.53915,1.53915,1.53899,1.53909,318600002.0
2005-12-12 11:19:00,1.53894,1.53921,1.53894,1.53921,179900003.0
2005-12-12 11:20:00,1.53914,1.53927,1.53907,1.5392,421900004.0
2005-12-12 11:21:00,1.53914,1.53923,1.539,1.53914,308300002.0
2005-12-12 11:22:00,1.53889,1.5391,1.53887,1.53902,242700003.0
2005-12-12 11:23:00,1.53907,1.53921,1.53894,1.539,284799998.0
2005-12-12 11:24:00,1.53915,1.53923,1.53902,1.53909,365600003.0
2005-12-12 11:25:00,1.53909,1.53932,1.53894,1.53932,257599998.0
2005-12-12 11:26:00,1.5392,1.53943,1.5392,1.53943,259599996.0
2005-12-12 11:27:00,1.53942,1.53952,1.53934,1.53945,210099996.0
2005-12-12 11:28:00,1.53926,1.53944,1.53926,1.5394,305300001.0
2005-12-12 11:29:00,1.53935,1.53945,1.5392,1.5392,257199995.0
2005-12-12 11:30:00,1.53912,1.53924,1.539,1.53917,411200001.0
2005-12-12 11:31:00,1.53907,1.5392,1.53902,1.53912,263000001.0
2005-12-12 11:32:00,1.53908,1.53925,1.539,1.53917,417399999.0
2005-12-12 11:33:00,1.53907,1.53914,1.53894,1.53913,385500001.0
2005-12-12 11:34:00,1.53912,1.53921,1.53896,1.53903,386800004.0
2005-12-12 11:35:00,1.53899,1.53919,1.53893,1.53916,138999999.0
2005-12-12 11:36:00,1.53927,1.53932,1.53913,1.53915,152900000.0
2005-12-12 11:37:00,1.53907,1.53926,1.53907,1.53925,235500001.0
2005-12-12 11:38:00,1.53934,1.53942,1.53925,1.53932,253699997.0
2005-12-12 11:39:00,1.53926,1.53948,1.53926,1.53935,337200001.0
2005-12-12 11:40:00,1.53927,1.53943,1.53911,1.53934,310199999.0
2005-12-12 11:41:00,1.5393,1.53942,1.53916,1.53937,418900004.0
2005-12-12 11:42:00,1.53914,1.53942,1.53914,1.53942,349199997.0
2005-12-12 11:43:00,1.53938,1.53945,1.53924,1.5393,345100006.0
2005-12-12 11:44:00,1.53943,1.53954,1.53935,1.53942,237099999.0
2005-12-12 11:45:00,1.5394,1.53971,1.5394,1.53961,457300000.0
2005-12-12 11:46:00,1.53967,1.53967,1.53938,1.53955,251499999.0
2005-12-12 11:47:00,1.53948,1.53964,1.53939,1.53947,200300002.0
2005-12-12 11:48:00,1.53942,1.53953,1.53931,1.53941,168900001.0
2005-12-12 11:49:00,1.53921,1.53965,1.53921,1.5396,267400002.0
2005-12-12 11:50:00,1.53963,1.5399,1.53963,1.5399,413600002.0
2005-12-12 11:51:00,1.53968,1.53983,1.53947,1.53962,395500003.0
2005-12-12 11:52:00,1.53955,1.53963,1.5394,1.53956,255300002.0
2005-12-12 11:53:00,1.53951,1.53963,1.53944,1.53963,355999996.0
2005-12-12 11:54:00,1.5396,1.5396,1.53923,1.53923,471600001.0
2005-12-12 11:55:00,1.53918,1.53948,1.53918,1.53946,326000001.0
2005-12-12 11:56:00,1.53949,1.5396,1.53938,1.53954,287700001.0
2005-12-12 11:57:00,1.53935,1.53962,1.53935,1.53962,225300004.0
2005-12-12 11:58:00,1.53963,1.53963,1.53932,1.53944,213199997.0
2005-12-12 11:59:00,1.53951,1.53967,1.53947,1.5396,324100004.0
2005-12-12 12:00:00,1.53967,1.5397,1.53945,1.53945,154600000.0
2005-12-12 12:01:00,1.53955,1.53971,1.53941,1.53948,378100000.0
2005-12-12 12:02:00,1.5395,1.53965,1.53943,1.53965,288699999.0
2005-12-12 12:03:00,1.53952,1.53965,1.53936,1.53965,203200000.0
2005-12-12 12:04:00,1.53965,1.53965,1.53952,1.53952,96599999.0
2005-12-12 12:05:00,1.53963,1.53972,1.53949,1.5396,224599998.0
2005-12-12 12:06:00,1.5396,1.5397,1.53937,1.5397,334199995.0
2005-12-12 12:07:00,1.53961,1.53975,1.5395,1.53965,245199998.0
2005-12-12 12:08:00,1.53972,1.53972,1.53946,1.53952,426199994.0
2005-12-12 12:09:00,1.5396,1.53972,1.5396,1.53972,47700000.0
2005-12-12 12:10:00,1.53967,1.53975,1.53945,1.53962,172499997.0
2005-12-12 12:11:00,1.53957,1.5398,1.53953,1.53973,406300000.0
2005-12-12 12:12:00,1.53959,1.5397,1.53954,1.53967,388400002.0
2005-12-12 12:13:00,1.53967,1.53984,1.53967,1.53984,60700000.0
2005-12-12 12:14:00,1.53985,1.53987,1.5397,1.5397,197900002.0
2005-12-12 12:15:00,1.53983,1.53983,1.53959,1.53975,289200003.0
2005-12-12 12:16:00,1.53977,1.53989,1.53964,1.53973,223299997.0
2005-12-12 12:17:00,1.53983,1.53992,1.5397,1.53986,341699997.0
2005-12-12 12:18:00,1.53984,1.53999,1.53976,1.53976,265299999.0
2005-12-12 12:19:00,1.53979,1.53997,1.53971,1.53995,433799997.0
2005-12-12 12:20:00,1.53992,1.54,1.53983,1.53983,223999998.0
2005-12-12 12:21:00,1.53973,1.53995,1.53973,1.53995,53500000.0
2005-12-12 12:22:00,1.53985,1.54,1.53984,1.53996,402199997.0
2005-12-12 12:23:00,1.54,1.54022,1.53991,1.54006,338699993.0
2005-12-12 12:24:00,1.53998,1.54008,1.53998,1.54006,229200001.0
2005-12-12 12:25:00,1.53993,1.54002,1.53969,1.53986,395000001.0
2005-12-12 12:26:00,1.53994,1.54003,1.5398,1.53999,228099998.0
2005-12-12 12:27:00,1.53998,1.53998,1.53978,1.53983,311700002.0
2005-12-12 12:28:00,1.53963,1.53995,1.53963,1.53993,293200002.0
2005-12-12 12:29:00,1.53992,1.54,1.53976,1.53976,229699997.0
2005-12-12 12:30:00,1.53976,1.53994,1.5397,1.53987,345400000.0
2005-12-12 12:31:00,1.53983,1.53992,1.53968,1.53992,282900002.0
2005-12-12 12:32:00,1.53991,1.54002,1.53978,1.5399,378300001.0
2005-12-12 12:33:00,1.53988,1.53996,1.53972,1.53984,290400000.0
2005-12-12 12:34:00,1.53992,1.53999,1.53985,1.53989,353000000.0
2005-12-12 12:35:00,1.53997,1.54003,1.53993,1.54003,55900000.0
2005-12-12 12:36:00,1.54012,1.5402,1.53974,1.54009,538800003.0
2005-12-12 12:37:00,1.54009,1.54009,1.53995,1.54003,141800000.0
2005-12-12 12:38:00,1.53993,1.54011,1.53989,1.53999,296399995.0
2005-12-12 12:39:00,1.53996,1.53996,1.53971,1.53971,140700000.0
2005-12-12 12:40:00,1.53974,1.53998,1.5397,1.53987,329499999.0
2005-12-12 12:41:00,1.53986,1.53988,1.53956,1.53956,162999999.0
2005-12-12 12:42:00,1.5396,1.53971,1.5395,1.5396,359300006.0
2005-12-12 12:43:00,1.53959,1.53967,1.53933,1.53954,428799999.0
2005-12-12 12:44:00,1.53969,1.53971,1.53948,1.53965,325600000.0
2005-12-12 12:45:00,1.53959,1.53972,1.53954,1.53961,169500001.0
2005-12-12 12:46:00,1.53956,1.5398,1.53949,1.5398,318700003.0
2005-12-12 12:47:00,1.53968,1.54001,1.53968,1.54001,237500001.0
2005-12-12 12:48:00,1.53993,1.54003,1.53978,1.53996,356600004.0
2005-12-12 12:49:00,1.53996,1.54013,1.53986,1.54005,125700000.0
2005-12-12 12:50:00,1.54003,1.54021,1.53994,1.54007,244700002.0
2005-12-12 12:51:00,1.54018,1.54021,1.54011,1.54011,184600001.0
2005-12-12 12:52:00,1.5397,1.54015,1.5397,1.5401,345599998.0
2005-12-12 12:53:00,1.5401,1.54015,1.53983,1.54006,343600002.0
2005-12-12 12:54:00,1.54011,1.54022,1.54003,1.54012,262799998.0
2005-12-12 12:55:00,1.54013,1.54024,1.53998,1.54012,274999997.0
2005-12-12 12:56:00,1.54021,1.54028,1.54,1.5402,390800000.0
2005-12-12 12:57:00,1.54004,1.54028,1.54004,1.54025,199800002.0
2005-12-12 12:58:00,1.54005,1.54015,1.5399,1.54002,311100000.0
2005-12-12 12:59:00,1.53983,1.54011,1.53983,1.54008,207000000.0
2005-12-12 13:00:00,1.54007,1.54027,1.54007,1.5402,269200001.0
2005-12-12 13:01:00,1.54028,1.54051,1.54028,1.54033,128300000.0
2005-12-12 13:02:00,1.54058,1.54068,1.54042,1.54042,373400003.0
2005-12-12 13:03:00,1.54057,1.5407,1.54044,1.54067,238000000.0
2005-12-12 13:04:00,1.5406,1.54075,1.54048,1.54075,190100002.0
2005-12-12 13:05:00,1.54066,1.54066,1.54042,1.54045,196899999.0
2005-12-12 13:06:00,1.54058,1.54061,1.5404,1.5404,364800000.0
2005-12-12 13:07:00,1.54045,1.54063,1.54039,1.54054,315699999.0
2005-12-12 13:08:00,1.54052,1.54064,1.54045,1.54045,251900003.0
2005-12-12 13:09:00,1.54068,1.54073,1.54062,1.54072,76600000.0
2005-12-12 13:10:00,1.54058,1.54076,1.54057,1.54063,329400004.0
2005-12-12 13:11:00,1.54065,1.54077,1.54056,1.54068,383800001.0
2005-12-12 13:12:00,1.54054,1.54067,1.54043,1.54066,209600000.0
2005-12-12 13:13:00,1.54065,1.5407,1.54048,1.54058,257699999.0
2005-12-12 13:14:00,1.54072,1.54076,1.54056,1.54063,390700002.0
2005-12-12 13:15:00,1.54066,1.54066,1.54045,1.54046,242000002.0
2005-12-12 13:16:00,1.54037,1.5405,1.54035,1.5405,261499998.0
2005-12-12 13:17:00,1.5406,1.54069,1.5404,1.5404,200400000.0
2005-12-12 13:18:00,1.54033,1.54068,1.54033,1.54055,425300005.0
2005-12-12 13:19:00,1.54056,1.54056,1.54038,1.54042,103800000.0
2005-12-12 13:20:00,1.54045,1.54053,1.54033,1.54041,214400006.0
2005-12-12 13:21:00,1.54035,1.54043,1.54024,1.54038,195699998.0
2005-12-12 13:22:00,1.54049,1.5405,1.54034,1.54041,225600000.0
2005-12-12 13:23:00,1.54031,1.54041,1.54011,1.54028,345800002.0
2005-12-12 13:24:00,1.5402,1.54049,1.5402,1.54047,248100000.0
2005-12-12 13:25:00,1.54036,1.54047,1.54022,1.5403,480399998.0
2005-12-12 13:26:00,1.54036,1.54039,1.54009,1.54009,379099997.0
2005-12-12 13:27:00,1.54029,1.54043,1.54019,1.54022,276100002.0
2005-12-12 13:28:00,1.54028,1.54038,1.5401,1.54035,364100000.0
2005-12-12 13:29:00,1.54012,1.54035,1.54012,1.54033,313800003.0
2005-12-12 13:30:00,1.54018,1.54034,1.54017,1.54033,239799998.0
2005-12-12 13:31:00,1.54032,1.54035,1.54016,1.54022,260699999.0
2005-12-12 13:32:00,1.54031,1.54045,1.54024,1.54029,276100000.0
2005-12-12 13:33:00,1.54029,1.54045,1.54018,1.54023,412000005.0
2005-12-12 13:34:00,1.54032,1.54032,1.54007,1.54015,220500003.0
2005-12-12 13:35:00,1.5402,1.54035,1.54014,1.54027,416600004.0
2005-12-12 13:36:00,1.54041,1.54041,1.54019,1.54025,234999997.0
2005-12-12 13:37:00,1.54048,1.54053,1.54028,1.54028,199800001.0
2005-12-12 13:38:00,1.54028,1.54039,1.54018,1.54027,164100000.0
2005-12-12 13:39:00,1.54019,1.54039,1.54019,1.54038,349499997.0
2005-12-12 13:40:00,1.5402,1.54039,1.54011,1.54021,247099999.0
2005-12-12 13:41:00,1.54028,1.54028,1.54003,1.54016,310000000.0
2005-12-12 13:42:00,1.54022,1.54032,1.54014,1.54024,57200000.0
2005-12-12 13:43:00,1.54033,1.54039,1.54017,1.54023,193200003.0
2005-12-12 13:44:00,1.54049,1.54049,1.54024,1.54032,316500000.0
2005-12-12 13:45:00,1.54043,1.54055,1.54027,1.54041,286200000.0
2005-12-12 13:46:00,1.54048,1.54052,1.54036,1.54039,344100004.0
2005-12-12 13:47:00,1.54042,1.54054,1.54026,1.54026,228300001.0
2005-12-12 13:48:00,1.54046,1.54061,1.54031,1.54051,433099998.0
2005-12-12 13:49:00,1.54052,1.54052,1.54031,1.54031,251899997.0
2005-12-12 13:50:00,1.54032,1.54048,1.54026,1.5404,374200002.0
2005-12-12 13:51:00,1.5404,1.54058,1.54029,1.54044,225799997.0
2005-12-12 13:52:00,1.5406,1.54063,1.54045,1.54055,162700001.0
2005-12-12 13:53:00,1.54068,1.54072,1.54054,1.54054,194400002.0
2005-12-12 13:54:00,1.54072,1.54072,1.5404,1.54053,386800001.0
2005-12-12 13:55:00,1.54044,1.54055,1.54027,1.54034,483500001.0
2005-12-12 13:56:00,1.54037,1.54043,1.54015,1.54035,275200003.0
2005-12-12 13:57:00,1.54033,1.54055,1.54033,1.54043,252399997.0
2005-12-12 13:58:00,1.54032,1.5404,1.54021,1.54028,229900001.0
2005-12-12 13:59:00,1.54023,1.54047,1.54023,1.5404,152400002.0
2005-12-12 14:00:00,1.54036,1.54048,1.54031,1.54034,372100004.0
2005-12-12 14:01:00,1.54034,1.54044,1.54019,1.54019,384600003.0
2005-12-12 14:02:00,1.54045,1.54047,1.54033,1.5404,481799990.0
2005-12-12 14:03:00,1.54022,1.54045,1.54001,1.5403,224699997.0
2005-12-12 14:04:00,1.54033,1.54045,1.54024,1.5404,222600000.0
2005-12-12 14:05:00,1.54043,1.54054,1.54035,1.54042,224200002.0
2005-12-12 14:06:00,1.54047,1.54053,1.54024,1.54041,283500004.0
2005-12-12 14:07:00,1.54047,1.54047,1.54025,1.54035,328400002.0
2005-12-12 14:08:00,1.5404,1.54058,1.54037,1.54048,151299998.0
2005-12-12 14:09:00,1.54038,1.54052,1.54025,1.5404,366600006.0
2005-12-12 14:10:00,1.54042,1.54044,1.54028,1.54028,421499999.0
2005-12-12 14:11:00,1.54029,1.54042,1.54023,1.54033,285700006.0
2005-12-12 14:12:00,1.54019,1.54051,1.54019,1.5403,345700008.0
2005-12-12 14:13:00,1.54041,1.54046,1.54022,1.54042,280000003.0
2005-12-12 14:14:00,1.54027,1.54049,1.54026,1.54038,311299999.0
2005-12-12 14:15:00,1.54042,1.54049,1.54035,1.54049,93800003.0
2005-12-12 14:16:00,1.54047,1.5405,1.54024,1.54024,174700001.0
2005-12-12 14:17:00,1.54037,1.54049,1.54019,1.54035,340200000.0
2005-12-12 14:18:00,1.54031,1.54045,1.54026,1.5404,376900001.0
2005-12-12 14:19:00,1.54038,1.54045,1.54026,1.5404,238800004.0
2005-12-12 14:20:00,1.5404,1.54045,1.5401,1.54035,472100006.0
2005-12-12 14:21:00,1.54045,1.54047,1.54026,1.54038,258700001.0
2005-12-12 14:22:00,1.54024,1.54036,1.54014,1.54029,350099996.0
2005-12-12 14:23:00,1.54028,1.54035,1.54014,1.54027,418500000.0
2005-12-12 14:24:00,1.54034,1.54046,1.54021,1.54039,132200000.0
2005-12-12 14:25:00,1.54045,1.54045,1.5404,1.5404,67700000.0
2005-12-12 14:26:00,1.54038,1.54045,1.5402,1.54028,336499998.0
2005-12-12 14:27:00,1.54026,1.54045,1.54006,1.54045,339699997.0
2005-12-12 14:28:00,1.54019,1.54049,1.54019,1.54048,289099996.0
2005-12-12 14:29:00,1.54051,1.54081,1.54036,1.54071,227699999.0
2005-12-12 14:30:00,1.54091,1.54111,1.54083,1.54095,343500000.0
2005-12-12 14:31:00,1.54099,1.54119,1.54095,1.54112,326699998.0
2005-12-12 14:32:00,1.54114,1.54123,1.54085,1.54104,468300003.0
2005-12-12 14:33:00,1.54098,1.54104,1.54088,1.54093,291400001.0
2005-12-12 14:34:00,1.54073,1.54096,1.54072,1.54096,295499999.0
2005-12-12 14:35:00,1.54077,1.54093,1.5406,1.5408,408300000.0
2005-12-12 14:36:00,1.54087,1.54095,1.54072,1.54087,222500002.0
2005-12-12 14:37:00,1.54088,1.54095,1.5408,1.5409,270500003.0
2005-12-12 14:38:00,1.54095,1.54095,1.54083,1.54084,210500000.0
2005-12-12 14:39:00,1.54088,1.54095,1.54078,1.5409,315000002.0
2005-12-12 14:40:00,1.5409,1.54102,1.54076,1.54089,283599995.0
2005-12-12 14:41:00,1.54091,1.54098,1.54083,1.54095,143399998.0
2005-12-12 14:42:00,1.541,1.54107,1.54078,1.54105,472899999.0
2005-12-12 14:43:00,1.54092,1.54121,1.54088,1.54121,366100002.0
2005-12-12 14:44:00,1.54103,1.54116,1.54093,1.54108,198000001.0
2005-12-12 14:45:00,1.54112,1.54121,1.54096,1.54104,256199999.0
2005-12-12 14:46:00,1.54118,1.54122,1.54108,1.54116,109599999.0
2005-12-12 14:47:00,1.54106,1.54123,1.54102,1.54118,447999999.0
2005-12-12 14:48:00,1.54099,1.54121,1.54099,1.54121,55100000.0
2005-12-12 14:49:00,1.541,1.54126,1.541,1.54114,165200001.0
2005-12-12 14:50:00,1.54133,1.54133,1.54109,1.5412,295999999.0
2005-12-12 14:51:00,1.54118,1.54126,1.54101,1.54112,342699996.0
2005-12-12 14:52:00,1.54122,1.54129,1.54109,1.54122,342199998.0
2005-12-12 14:53:00,1.54107,1.54124,1.54091,1.54105,386700003.0
2005-12-12 14:54:00,1.54112,1.54132,1.54109,1.54111,229399996.0
2005-12-12 14:55:00,1.54113,1.54113,1.54087,1.54087,196500004.0
2005-12-12 14:56:00,1.54088,1.54088,1.54071,1.54071,132500004.0
2005-12-12 14:57:00,1.54067,1.54091,1.54067,1.5408,372900000.0
2005-12-12 14:58:00,1.54081,1.54108,1.54081,1.54102,427200003.0
2005-12-12 14:59:00,1.54097,1.54125,1.54097,1.5412,329899998.0
2005-12-12 15:00:00,1.54127,1.54129,1.54111,1.5412,348400000.0
2005-12-12 15:01:00,1.54122,1.54122,1.54098,1.541,411199995.0
2005-12-12 15:02:00,1.54127,1.54133,1.5412,1.5412,50099999.0
2005-12-12 15:03:00,1.5412,1.54135,1.5412,1.5413,328399999.0
2005-12-12 15:04:00,1.54116,1.54128,1.54109,1.54128,317000004.0
2005-12-12 15:05:00,1.54121,1.54126,1.54085,1.54109,252100004.0
2005-12-12 15:06:00,1.54131,1.5415,1.54119,1.54132,175200000.0
2005-12-12 15:07:00,1.54134,1.54146,1.54121,1.5413,182899999.0
2005-12-12 15:08:00,1.54138,1.5415,1.54115,1.54133,396800006.0
2005-12-12 15:09:00,1.54135,1.54144,1.54126,1.54141,158200001.0
2005-12-12 15:10:00,1.54122,1.54135,1.54107,1.5413,205400000.0
2005-12-12 15:11:00,1.54117,1.54133,1.54117,1.54133,239000002.0
2005-12-12 15:12:00,1.54132,1.54132,1.54113,1.54113,174999997.0
2005-12-12 15:13:00,1.54123,1.54129,1.54117,1.54126,81400000.0
2005-12-12 15:14:00,1.54128,1.54128,1.54109,1.54118,283499998.0
2005-12-12 15:15:00,1.5411,1.5413,1.54109,1.54124,491399995.0
2005-12-12 15:16:00,1.54132,1.5415,1.54132,1.5415,147399998.0
2005-12-12 15:17:00,1.54146,1.54153,1.54136,1.54153,233300000.0
2005-12-12 15:18:00,1.54129,1.54148,1.54113,1.54129,261499999.0
2005-12-12 15:19:00,1.54118,1.54124,1.54098,1.54124,397600003.0
2005-12-12 15:20:00,1.54116,1.54158,1.54116,1.54155,309100003.0
2005-12-12 15:21:00,1.54155,1.54178,1.5414,1.54167,256700000.0
2005-12-12 15:22:00,1.54168,1.54187,1.54156,1.54156,337300001.0
2005-12-12 15:23:00,1.54163,1.5417,1.54141,1.54141,264499996.0
2005-12-12 15:24:00,1.54164,1.54187,1.54164,1.54166,351600002.0
2005-12-12 15:25:00,1.54171,1.5418,1.54155,1.54173,290699999.0
2005-12-12 15:26:00,1.54176,1.54177,1.5416,1.54177,198100003.0
2005-12-12 15:27:00,1.54176,1.54189,1.5416,1.5417,440000000.0
2005-12-12 15:28:00,1.54152,1.54175,1.54152,1.54175,156600003.0
2005-12-12 15:29:00,1.5417,1.5418,1.54148,1.54162,246900002.0
2005-12-12 15:30:00,1.54168,1.5418,1.54152,1.54167,249600000.0
2005-12-12 15:31:00,1.54163,1.54188,1.54142,1.54174,177300001.0
2005-12-12 15:32:00,1.54182,1.5421,1.54166,1.5421,181400001.0
2005-12-12 15:33:00,1.54213,1.54213,1.54187,1.54204,240199999.0
2005-12-12 15:34:00,1.54208,1.54223,1.54201,1.54218,246400007.0
2005-12-12 15:35:00,1.54222,1.5423,1.54207,1.54226,262699998.0
2005-12-12 15:36:00,1.54204,1.54224,1.54204,1.54224,198099999.0
2005-12-12 15:37:00,1.54235,1.54262,1.54234,1.54247,190200003.0
2005-12-12 15:38:00,1.54251,1.54258,1.54235,1.54237,331999997.0
2005-12-12 15:39:00,1.54234,1.54248,1.54206,1.54206,240300000.0
2005-12-12 15:40:00,1.54192,1.54213,1.54192,1.54213,178300000.0
2005-12-12 15:41:00,1.5421,1.5421,1.54187,1.54196,188299997.0
2005-12-12 15:42:00,1.54177,1.54192,1.54177,1.54191,35400000.0
2005-12-12 15:43:00,1.54179,1.54196,1.54173,1.54179,309600000.0
2005-12-12 15:44:00,1.54167,1.54167,1.54134,1.54144,286000001.0
2005-12-12 15:45:00,1.54143,1.54161,1.54136,1.54136,271899999.0
2005-12-12 15:46:00,1.54153,1.54167,1.54138,1.54153,433600001.0
2005-12-12 15:47:00,1.5417,1.5417,1.54147,1.5415,385600000.0
2005-12-12 15:48:00,1.54164,1.54186,1.54158,1.54173,523600002.0
2005-12-12 15:49:00,1.54182,1.54225,1.54182,1.54225,371900002.0
2005-12-12 15:50:00,1.54211,1.54223,1.54199,1.54218,231200000.0
2005-12-12 15:51:00,1.54223,1.54233,1.5421,1.5421,185699998.0
2005-12-12 15:52:00,1.54227,1.54247,1.54221,1.54231,332100000.0
2005-12-12 15:53:00,1.54236,1.54236,1.54207,1.54207,116000000.0
2005-12-12 15:54:00,1.54196,1.54211,1.54181,1.5421,333299999.0
2005-12-12 15:55:00,1.542,1.54207,1.54182,1.54194,313100002.0
2005-12-12 15:56:00,1.54193,1.5421,1.54181,1.54198,433100004.0
2005-12-12 15:57:00,1.54179,1.542,1.54179,1.54192,214899999.0
2005-12-12 15:58:00,1.54179,1.54192,1.54176,1.54179,304899998.0
2005-12-12 15:59:00,1.54191,1.54198,1.54188,1.54198,183400002.0
2005-12-12 16:00:00,1.54191,1.54207,1.54189,1.54189,450600002.0
2005-12-12 16:01:00,1.54163,1.54188,1.54163,1.54185,258600001.0
2005-12-12 16:02:00,1.54183,1.54189,1.54163,1.54169,255499998.0
2005-12-12 16:03:00,1.54169,1.54194,1.54157,1.54194,429900002.0
2005-12-12 16:04:00,1.54178,1.54193,1.54171,1.54184,362399996.0
2005-12-12 16:05:00,1.54199,1.54207,1.54186,1.54196,214900002.0
2005-12-12 16:06:00,1.54204,1.54212,1.5419,1.54195,239399996.0
2005-12-12 16:07:00,1.54181,1.54199,1.54173,1.5419,302999998.0
2005-12-12 16:08:00,1.54187,1.54189,1.54177,1.54182,407600000.0
2005-12-12 16:09:00,1.54189,1.54189,1.54177,1.54177,72800002.0
2005-12-12 16:10:00,1.54195,1.54195,1.54166,1.54185,310400001.0
2005-12-12 16:11:00,1.54192,1.54192,1.54163,1.54165,148599999.0
2005-12-12 16:12:00,1.54172,1.54189,1.5417,1.54175,394099999.0
2005-12-12 16:13:00,1.5418,1.54195,1.54162,1.54177,289100003.0
2005-12-12 16:14:00,1.54189,1.54201,1.54161,1.54192,375100002.0
2005-12-12 16:15:00,1.54187,1.54215,1.54168,1.54185,248700001.0
2005-12-12 16:16:00,1.54192,1.54198,1.54174,1.54181,428200002.0
2005-12-12 16:17:00,1.54174,1.54186,1.54164,1.54182,234800000.0
2005-12-12 16:18:00,1.54185,1.54185,1.54166,1.54178,206799999.0
2005-12-12 16:19:00,1.5417,1.54187,1.54169,1.54175,283700003.0
2005-12-12 16:20:00,1.54176,1.542,1.54176,1.54179,234200000.0
2005-12-12 16:21:00,1.54164,1.54189,1.54164,1.54176,216900006.0
2005-12-12 16:22:00,1.5417,1.54187,1.5417,1.54187,199500000.0
2005-12-12 16:23:00,1.5418,1.542,1.54168,1.54178,325899999.0
2005-12-12 16:24:00,1.54184,1.542,1.54171,1.54181,366599999.0
2005-12-12 16:25:00,1.54188,1.54202,1.54188,1.54202,67899998.0
2005-12-12 16:26:00,1.5418,1.54195,1.54158,1.54181,127000002.0
2005-12-12 16:27:00,1.5417,1.54187,1.54166,1.54181,295900002.0
2005-12-12 16:28:00,1.54157,1.54184,1.54157,1.54179,309700002.0
2005-12-12 16:29:00,1.54184,1.54184,1.54165,1.54175,289000002.0
2005-12-12 16:30:00,1.54161,1.54178,1.54152,1.54176,253900001.0
2005-12-12 16:31:00,1.54167,1.5417,1.54133,1.54158,396500006.0
2005-12-12 16:32:00,1.5416,1.54169,1.54156,1.54164,84600002.0
2005-12-12 16:33:00,1.5416,1.54168,1.54139,1.54153,295900003.0
2005-12-12 16:34:00,1.5415,1.54171,1.54142,1.54163,269700002.0
2005-12-12 16:35:00,1.54178,1.54178,1.54159,1.54163,193800003.0
2005-12-12 16:36:00,1.54161,1.54173,1.54151,1.54165,129700000.0
2005-12-12 16:37:00,1.54169,1.54188,1.54169,1.54172,401599993.0
2005-12-12 16:38:00,1.54178,1.54194,1.54169,1.54194,316400000.0
2005-12-12 16:39:00,1.54173,1.54183,1.54173,1.54182,30100000.0
2005-12-12 16:40:00,1.54172,1.54189,1.54172,1.54185,300600001.0
2005-12-12 16:41:00,1.54172,1.54186,1.54164,1.54177,222199998.0
2005-12-12 16:42:00,1.5416,1.54191,1.5416,1.54178,513799999.0
2005-12-12 16:43:00,1.5417,1.54185,1.5415,1.54163,289100005.0
2005-12-12 16:44:00,1.54162,1.54183,1.54154,1.54183,321400001.0
2005-12-12 16:45:00,1.54172,1.54184,1.54165,1.54165,423200001.0
2005-12-12 16:46:00,1.5418,1.54189,1.5417,1.54186,281099998.0
2005-12-12 16:47:00,1.54166,1.54185,1.54163,1.54185,299000001.0
2005-12-12 16:48:00,1.54182,1.5419,1.54172,1.54186,214399995.0
2005-12-12 16:49:00,1.54188,1.54195,1.54182,1.5419,26400000.0
2005-12-12 16:50:00,1.54173,1.54185,1.54165,1.54165,186000002.0
2005-12-12 16:51:00,1.54166,1.54168,1.54131,1.54131,260300001.0
2005-12-12 16:52:00,1.54165,1.54165,1.54156,1.54158,258899999.0
2005-12-12 16:53:00,1.54164,1.54167,1.54154,1.54154,275400001.0
2005-12-12 16:54:00,1.5414,1.5416,1.54128,1.54136,355000006.0
2005-12-12 16:55:00,1.54155,1.54155,1.54135,1.54148,512100007.0
2005-12-12 16:56:00,1.5415,1.54155,1.5414,1.54148,178200002.0
2005-12-12 16:57:00,1.54156,1.54165,1.54145,1.54159,215000000.0
2005-12-12 16:58:00,1.54131,1.54163,1.54131,1.54153,266600006.0
2005-12-12 16:59:00,1.54163,1.54196,1.5415,1.54186,242000000.0
2005-12-12 17:00:00,1.54187,1.54189,1.54156,1.54172,208400003.0
2005-12-12 17:01:00,1.54161,1.54178,1.54138,1.54178,243300002.0
2005-12-12 17:02:00,1.54184,1.54196,1.54172,1.54175,328200001.0
2005-12-12 17:03:00,1.5418,1.5418,1.54142,1.54142,372300000.0
2005-12-12 17:04:00,1.5416,1.5417,1.54135,1.54135,301999997.0
2005-12-12 17:05:00,1.54151,1.54166,1.54146,1.54161,320999999.0
2005-12-12 17:06:00,1.54146,1.54172,1.54146,1.54172,299300002.0
2005-12-12 17:07:00,1.54166,1.54178,1.54158,1.54172,259399997.0
2005-12-12 17:08:00,1.54173,1.54182,1.54161,1.54173,276100000.0
2005-12-12 17:09:00,1.54162,1.54166,1.5414,1.54141,297399999.0
2005-12-12 17:10:00,1.54161,1.54174,1.5415,1.5415,246200000.0
2005-12-12 17:11:00,1.54172,1.54178,1.54154,1.54169,351700001.0
2005-12-12 17:12:00,1.54162,1.54171,1.54153,1.54162,309300002.0
2005-12-12 17:13:00,1.54168,1.54168,1.54146,1.54149,192000003.0
2005-12-12 17:14:00,1.54156,1.54165,1.54143,1.54149,196100001.0
2005-12-12 17:15:00,1.54161,1.5417,1.54148,1.54162,326100003.0
2005-12-12 17:16:00,1.54142,1.54169,1.54142,1.54169,404500004.0
2005-12-12 17:17:00,1.54167,1.54182,1.54155,1.54174,206499998.0
2005-12-12 17:18:00,1.5416,1.54175,1.54148,1.5416,116100000.0
2005-12-12 17:19:00,1.54153,1.54161,1.54146,1.54146,396199996.0
2005-12-12 17:20:00,1.54163,1.54163,1.54145,1.54148,176899999.0
2005-12-12 17:21:00,1.54157,1.5416,1.54125,1.54125,354400001.0
2005-12-12 17:22:00,1.54117,1.54131,1.54115,1.5413,320100002.0
2005-12-12 17:23:00,1.54123,1.54147,1.54123,1.5414,232099999.0
2005-12-12 17:24:00,1.54142,1.54158,1.54133,1.54146,312799998.0
2005-12-12 17:25:00,1.54148,1.54158,1.54136,1.54151,407300002.0
2005-12-12 17:26:00,1.54152,1.54162,1.54143,1.54143,455999999.0
2005-12-12 17:27:00,1.5415,1.54157,1.54142,1.54145,301400005.0
2005-12-12 17:28:00,1.54141,1.54157,1.54126,1.54143,301699999.0
2005-12-12 17:29:00,1.54143,1.5415,1.54133,1.5415,238099996.0
2005-12-12 17:30:00,1.54136,1.5415,1.5412,1.54143,247199996.0
2005-12-12 17:31:00,1.54135,1.54151,1.5413,1.54142,511999994.0
2005-12-12 17:32:00,1.54116,1.54153,1.54116,1.54153,130200003.0
2005-12-12 17:33:00,1.54157,1.54162,1.54143,1.54143,226400003.0
2005-12-12 17:34:00,1.54146,1.54165,1.54143,1.54155,173999999.0
2005-12-12 17:35:00,1.54156,1.54181,1.54156,1.54161,290999999.0
2005-12-12 17:36:00,1.54155,1.54173,1.54137,1.54154,337900003.0
2005-12-12 17:37:00,1.54144,1.54171,1.54144,1.54163,235600002.0
2005-12-12 17:38:00,1.54154,1.54157,1.54136,1.54136,170299998.0
2005-12-12 17:39:00,1.5412,1.54138,1.5412,1.54138,99099997.0
2005-12-12 17:40:00,1.54128,1.54144,1.5411,1.54136,218499995.0
2005-12-12 17:41:00,1.54142,1.54142,1.54116,1.54116,376300006.0
2005-12-12 17:42:00,1.54135,1.54147,1.54124,1.54132,222800002.0
2005-12-12 17:43:00,1.54134,1.54153,1.5412,1.54133,176399999.0
2005-12-12 17:44:00,1.54121,1.54145,1.54121,1.54143,125799998.0
2005-12-12 17:45:00,1.5413,1.5415,1.5413,1.54142,365800004.0
2005-12-12 17:46:00,1.54126,1.5415,1.54126,1.54148,312300002.0
2005-12-12 17:47:00,1.5414,1.54155,1.54129,1.54135,399400006.0
2005-12-12 17:48:00,1.54144,1.54169,1.54139,1.54159,240300004.0
2005-12-12 17:49:00,1.54154,1.54172,1.54148,1.54162,421800000.0
2005-12-12 17:50:00,1.54147,1.54163,1.54139,1.54163,175300001.0
2005-12-12 17:51:00,1.54151,1.5416,1.54145,1.54152,310600004.0
2005-12-12 17:52:00,1.54156,1.54163,1.54136,1.54155,191700002.0
2005-12-12 17:53:00,1.5415,1.54167,1.54138,1.54138,260300002.0
2005-12-12 17:54:00,1.5415,1.54164,1.54146,1.54158,450100002.0
2005-12-12 17:55:00,1.54163,1.54163,1.54141,1.54142,211600001.0
2005-12-12 17:56:00,1.54147,1.54162,1.54141,1.54154,167800001.0
2005-12-12 17:57:00,1.5414,1.54155,1.54136,1.5415,165800001.0
2005-12-12 17:58:00,1.54125,1.54152,1.54125,1.5415,236800008.0
2005-12-12 17:59:00,1.54152,1.54201,1.54151,1.54201,74299999.0
2005-12-12 18:00:00,1.54222,1.54225,1.54205,1.54205,221400002.0
2005-12-12 18:01:00,1.5414,1.5414,1.5414,1.5414,1739499995.0
2005-12-12 18:02:00,1.5415,1.5416,1.5414,1.5415,1739499995.0
2005-12-12 18:03:00,1.5414,1.5416,1.5414,1.5416,1739499995.0
2005-12-12 18:04:00,1.5417,1.5417,1.5417,1.5417,1739499995.0
2005-12-12 18:05:00,1.5417,1.5419,1.5416,1.5417,1739499995.0
2005-12-12 18:06:00,1.5417,1.5419,1.5416,1.5419,1739499995.0
2005-12-12 18:07:00,1.5419,1.5419,1.5417,1.5417,1739499995.0
2005-12-12 18:08:00,1.5417,1.5417,1.5416,1.5417,1739499995.0
2005-12-12 18:09:00,1.54134,1.54146,1.54119,1.54127,1739499995.0
2005-12-12 18:10:00,1.5417,1.5419,1.5417,1.5419,1805000012.0
2005-12-12 18:11:00,1.54118,1.54139,1.54108,1.5413,1805000012.0
2005-12-12 18:12:00,1.54125,1.54132,1.54111,1.54127,2044599996.0
2005-12-12 18:13:00,1.54134,1.54134,1.54108,1.54108,1358299998.0
2005-12-12 18:14:00,1.5419,1.5419,1.5417,1.5419,884699999.0
2005-12-12 18:15:00,1.5413,1.54138,1.54113,1.54133,884699999.0
2005-12-12 18:16:00,1.5417,1.5419,1.5417,1.5417,2035900002.0
2005-12-12 18:17:00,1.54103,1.54115,1.54087,1.5411,2035900002.0
2005-12-12 18:18:00,1.541,1.54117,1.54088,1.5411,831700007.0
2005-12-12 18:19:00,1.54114,1.54132,1.54103,1.54129,1956200006.0
2005-12-12 18:20:00,1.54116,1.54122,1.54098,1.5411,2130899994.0
2005-12-12 18:21:00,1.54123,1.54123,1.54096,1.54096,711499996.0
2005-12-12 18:22:00,1.5411,1.54131,1.54101,1.54104,958000002.0
2005-12-12 18:23:00,1.5412,1.5414,1.5412,1.5413,1192200002.0
2005-12-12 18:24:00,1.5414,1.5414,1.5406,1.5408,1192200002.0
2005-12-12 18:25:00,1.5406,1.5406,1.5406,1.5406,1192200002.0
2005-12-12 18:26:00,1.5408,1.5411,1.5406,1.5411,1192200002.0
2005-12-12 18:27:00,1.54115,1.54115,1.54081,1.54091,1192200002.0
2005-12-12 18:28:00,1.5412,1.5415,1.5411,1.5412,1773900010.0
2005-12-12 18:29:00,1.54113,1.54138,1.54106,1.54115,1773900010.0
2005-12-12 18:30:00,1.54094,1.54116,1.54094,1.54103,1376400002.0
2005-12-12 18:31:00,1.54111,1.54128,1.54103,1.54125,864099999.0
2005-12-12 18:32:00,1.54127,1.54133,1.54104,1.54104,1062700007.0
2005-12-12 18:33:00,1.5406,1.5408,1.5406,1.5406,1899000001.0
2005-12-12 18:34:00,1.5408,1.5408,1.5406,1.5406,1899000001.0
2005-12-12 18:35:00,1.54125,1.5413,1.5411,1.54114,1899000001.0
2005-12-12 18:36:00,1.54109,1.54122,1.54097,1.5412,1507700012.0
2005-12-12 18:37:00,1.5406,1.5406,1.5404,1.5406,1558500004.0
2005-12-12 18:38:00,1.54108,1.54135,1.54105,1.54132,1558500004.0
2005-12-12 18:39:00,1.54145,1.54162,1.5413,1.54149,1501499994.0
2005-12-12 18:41:00,1.54145,1.54155,1.54131,1.5414,1049499994.0
2005-12-12 18:42:00,1.54153,1.54164,1.54146,1.54153,1234000000.0
2005-12-12 18:43:00,1.54149,1.54159,1.54123,1.54129,464899998.0
2005-12-12 18:44:00,1.54103,1.54131,1.5409,1.5413,930200008.0
2005-12-12 18:45:00,1.54136,1.54146,1.54119,1.5413,490799999.0
2005-12-12 18:46:00,1.5414,1.54145,1.54116,1.54116,382499994.0
2005-12-12 18:47:00,1.54141,1.54146,1.5413,1.54132,233200001.0
2005-12-12 18:48:00,1.54131,1.5415,1.54126,1.5414,1454600010.0
2005-12-12 18:49:00,1.54147,1.54148,1.54132,1.54139,432600004.0
2005-12-12 18:50:00,1.54129,1.5414,1.54122,1.54137,865500008.0
2005-12-12 18:51:00,1.54142,1.54159,1.54129,1.54129,1261200006.0
2005-12-12 18:52:00,1.5415,1.54195,1.54145,1.54195,1480200008.0
2005-12-12 18:53:00,1.54178,1.54189,1.54157,1.54177,1346800002.0
2005-12-12 18:54:00,1.54169,1.54175,1.54158,1.54158,891300005.0
2005-12-12 18:55:00,1.54166,1.54166,1.54143,1.54144,1547700000.0
2005-12-12 18:56:00,1.54168,1.54181,1.54157,1.54163,882900003.0
2005-12-12 18:57:00,1.54162,1.54168,1.54152,1.54165,747200001.0
2005-12-12 18:58:00,1.54167,1.54168,1.54139,1.54148,884599993.0
2005-12-12 18:59:00,1.54156,1.54158,1.54133,1.54134,1670700000.0
2005-12-12 19:00:00,1.54139,1.54151,1.54128,1.5414,389500001.0
2005-12-12 19:01:00,1.54134,1.54143,1.54116,1.54139,328999999.0
2005-12-12 19:02:00,1.54134,1.54147,1.54121,1.5413,685799998.0
2005-12-12 19:03:00,1.54138,1.54139,1.54123,1.54128,419699998.0
2005-12-12 19:04:00,1.54143,1.54167,1.54137,1.54154,269199999.0
2005-12-12 19:05:00,1.54173,1.54176,1.54149,1.54154,769600001.0
2005-12-12 19:06:00,1.54162,1.54188,1.54145,1.54163,1743399998.0
2005-12-12 19:07:00,1.54166,1.54188,1.54153,1.54167,896500001.0
2005-12-12 19:08:00,1.54157,1.54173,1.54149,1.54162,1391200003.0
2005-12-12 19:09:00,1.54152,1.54175,1.54148,1.54167,1379900008.0
2005-12-12 19:10:00,1.54164,1.54185,1.54153,1.5418,697200001.0
2005-12-12 19:11:00,1.54183,1.54183,1.5416,1.54167,1269900003.0
2005-12-12 19:12:00,1.54162,1.54178,1.5416,1.54172,939999997.0
2005-12-12 19:13:00,1.54165,1.54192,1.54164,1.54192,441800000.0
2005-12-12 19:14:00,1.54178,1.54194,1.54178,1.54188,261400003.0
2005-12-12 19:15:00,1.54181,1.54191,1.54167,1.54178,1337800006.0
2005-12-12 19:16:00,1.54177,1.54186,1.54158,1.54158,704800004.0
2005-12-12 19:17:00,1.54172,1.54172,1.54132,1.54132,770600007.0
2005-12-12 19:18:00,1.54147,1.54156,1.54132,1.54155,880899996.0
2005-12-12 19:19:00,1.54156,1.54168,1.5414,1.54155,984000003.0
2005-12-12 19:20:00,1.54156,1.54163,1.54136,1.54158,1053500007.0
2005-12-12 19:21:00,1.54145,1.54161,1.54142,1.54153,981399999.0
2005-12-12 19:22:00,1.54139,1.54147,1.54118,1.54124,351400002.0
2005-12-12 19:23:00,1.54117,1.54117,1.54093,1.54097,517000003.0
2005-12-12 19:24:00,1.5411,1.5411,1.54069,1.54086,679900000.0
2005-12-12 19:25:00,1.54065,1.54079,1.54049,1.54067,974900006.0
2005-12-12 19:26:00,1.54077,1.54102,1.54074,1.54089,934400005.0
2005-12-12 19:27:00,1.541,1.54102,1.54082,1.54085,1172100009.0
2005-12-12 19:28:00,1.54101,1.54134,1.54094,1.54099,474999999.0
2005-12-12 19:29:00,1.54108,1.54121,1.54087,1.54087,746699994.0
2005-12-12 19:30:00,1.541,1.541,1.541,1.541,1337700008.0
2005-12-12 19:31:00,1.54082,1.5409,1.5406,1.5407,1337700008.0
2005-12-12 19:32:00,1.54057,1.5408,1.54056,1.54066,910700002.0
2005-12-12 19:33:00,1.54047,1.54082,1.54047,1.54067,965500006.0
2005-12-12 19:34:00,1.54059,1.54074,1.54046,1.5407,1487200007.0
2005-12-12 19:35:00,1.5407,1.54082,1.54047,1.5407,939400010.0
2005-12-12 19:36:00,1.54065,1.54077,1.54044,1.54058,640700002.0
2005-12-12 19:37:00,1.54055,1.54071,1.54055,1.54066,367300001.0
2005-12-12 19:38:00,1.54052,1.54075,1.54052,1.5407,644500003.0
2005-12-12 19:39:00,1.54068,1.54082,1.54053,1.54059,1051300002.0
2005-12-12 19:40:00,1.5408,1.5409,1.54074,1.54087,580600004.0
2005-12-12 19:41:00,1.54087,1.54087,1.54064,1.54074,460700002.0
2005-12-12 19:42:00,1.54098,1.54104,1.54088,1.54095,935500014.0
2005-12-12 19:43:00,1.54105,1.54105,1.54076,1.54076,340400002.0
2005-12-12 19:44:00,1.54085,1.54097,1.54068,1.54068,893399995.0
2005-12-12 19:45:00,1.54066,1.54072,1.54045,1.54063,143699999.0
2005-12-12 19:46:00,1.54065,1.54072,1.5405,1.54068,792300000.0
2005-12-12 19:47:00,1.5406,1.54067,1.54047,1.54055,401700001.0
2005-12-12 19:48:00,1.54064,1.54081,1.54058,1.54068,578600004.0
2005-12-12 19:49:00,1.54073,1.54081,1.54064,1.54078,1221000004.0
2005-12-12 19:50:00,1.54068,1.54083,1.54057,1.54075,167500001.0
2005-12-12 19:51:00,1.54084,1.54102,1.54077,1.54095,582999994.0
2005-12-12 19:52:00,1.54101,1.54101,1.54078,1.54088,315300001.0
2005-12-12 19:53:00,1.54088,1.54095,1.54071,1.54087,603499998.0
2005-12-12 19:54:00,1.54081,1.54095,1.5408,1.5409,345499999.0
2005-12-12 19:55:00,1.54093,1.54093,1.54069,1.54069,625900001.0
2005-12-12 19:56:00,1.54069,1.54086,1.5406,1.54065,1229000009.0
2005-12-12 19:57:00,1.54056,1.54084,1.54056,1.54083,1460000006.0
2005-12-12 19:58:00,1.54071,1.54098,1.5407,1.54085,1662400003.0
2005-12-12 19:59:00,1.54086,1.54103,1.54078,1.54099,822900007.0
2005-12-12 20:00:00,1.54102,1.54119,1.54094,1.54105,684800004.0
2005-12-12 20:01:00,1.54099,1.54112,1.54087,1.5409,701600003.0
2005-12-12 20:02:00,1.54091,1.54104,1.54084,1.54096,494100000.0
2005-12-12 20:03:00,1.54078,1.54089,1.54077,1.54087,290599995.0
2005-12-12 20:04:00,1.54077,1.54095,1.54076,1.54095,294100002.0
2005-12-12 20:05:00,1.54089,1.54107,1.54089,1.54103,470400000.0
2005-12-12 20:06:00,1.54101,1.54113,1.54101,1.54113,272900000.0
2005-12-12 20:07:00,1.5411,1.5411,1.54089,1.54097,180300001.0
2005-12-12 20:08:00,1.54094,1.54101,1.54072,1.5408,1647399999.0
2005-12-12 20:09:00,1.54071,1.54093,1.54067,1.54089,111900000.0
2005-12-12 20:10:00,1.54074,1.54088,1.54062,1.54071,249700003.0
2005-12-12 20:11:00,1.54071,1.54085,1.54061,1.54085,582000000.0
2005-12-12 20:12:00,1.54084,1.54086,1.54068,1.54075,361400007.0
2005-12-12 20:13:00,1.54056,1.54078,1.54052,1.5407,1661700015.0
2005-12-12 20:14:00,1.54061,1.54075,1.54054,1.5407,489400002.0
2005-12-12 20:15:00,1.54071,1.54085,1.54062,1.5407,1156800001.0
2005-12-12 20:16:00,1.54074,1.54084,1.54064,1.5408,1997000009.0
2005-12-12 20:17:00,1.54071,1.5408,1.54054,1.54077,430899995.0
2005-12-12 20:18:00,1.54075,1.54075,1.5406,1.5406,510100001.0
2005-12-12 20:19:00,1.5417,1.5417,1.5417,1.5417,666800000.0
2005-12-12 20:20:00,1.5417,1.5417,1.5417,1.5417,666800000.0
2005-12-12 20:21:00,1.54067,1.54083,1.54058,1.54069,666800000.0
2005-12-12 20:22:00,1.54069,1.54084,1.54066,1.54084,488799994.0
2005-12-12 20:23:00,1.54076,1.5409,1.54061,1.54065,1202799999.0
2005-12-12 20:24:00,1.54065,1.54072,1.54046,1.54068,515800003.0
2005-12-12 20:25:00,1.5407,1.54078,1.54052,1.54065,735799993.0
2005-12-12 20:26:00,1.5407,1.5408,1.54064,1.54071,357199998.0
2005-12-12 20:27:00,1.54082,1.54082,1.54059,1.5407,356000000.0
2005-12-12 20:28:00,1.5419,1.5419,1.5419,1.5419,1461500001.0
2005-12-12 20:29:00,1.54081,1.54081,1.54046,1.54046,1461500001.0
2005-12-12 20:31:00,1.5419,1.5419,1.5419,1.5419,745599999.0
2005-12-12 20:32:00,1.5419,1.5419,1.5419,1.5419,745599999.0
2005-12-12 20:33:00,1.54093,1.54104,1.54076,1.54076,745599999.0
2005-12-12 20:34:00,1.54095,1.54107,1.54081,1.54087,491400005.0
2005-12-12 20:35:00,1.54104,1.54108,1.54085,1.54103,448899999.0
2005-12-12 20:36:00,1.5408,1.54112,1.54075,1.54112,668699996.0
2005-12-12 20:37:00,1.54107,1.54117,1.54089,1.54105,912500001.0
2005-12-12 20:38:00,1.54105,1.5411,1.54086,1.54105,1806299998.0
2005-12-12 20:39:00,1.54084,1.54105,1.54084,1.54102,1262300007.0
2005-12-12 20:40:00,1.541,1.54115,1.5409,1.54105,1419500004.0
2005-12-12 20:41:00,1.54104,1.54126,1.54092,1.54112,428300001.0
2005-12-12 20:42:00,1.54122,1.54135,1.54108,1.54113,296400001.0
2005-12-12 20:43:00,1.54143,1.54167,1.54133,1.54147,793300004.0
2005-12-12 20:44:00,1.54143,1.5415,1.54126,1.54126,1149800012.0
2005-12-12 20:45:00,1.54126,1.54144,1.54123,1.54128,855000001.0
2005-12-12 20:46:00,1.54157,1.54157,1.54128,1.54147,351400002.0
2005-12-12 20:47:00,1.54136,1.54148,1.54118,1.54142,765299996.0
2005-12-12 20:48:00,1.54135,1.54148,1.5412,1.54128,1463800000.0
2005-12-12 20:49:00,1.54133,1.54158,1.5412,1.54135,661900006.0
2005-12-12 20:50:00,1.5415,1.54162,1.54138,1.54162,1796599997.0
2005-12-12 20:51:00,1.54156,1.54165,1.54144,1.5415,323499999.0
2005-12-12 20:52:00,1.5416,1.5416,1.54134,1.5414,1520499993.0
2005-12-12 20:53:00,1.54132,1.54161,1.54132,1.54149,1556600006.0
2005-12-12 20:54:00,1.54146,1.54149,1.54133,1.54133,708699998.0
2005-12-12 20:55:00,1.54138,1.54139,1.54122,1.54129,809700007.0
2005-12-12 20:56:00,1.5423,1.5423,1.5423,1.5423,1341100003.0
2005-12-12 20:57:00,1.5425,1.5425,1.5423,1.5423,1341100003.0
2005-12-12 20:58:00,1.5423,1.5425,1.5423,1.5423,1341100003.0
2005-12-12 20:59:00,1.5423,1.5427,1.5423,1.5425,1341100003.0
2005-12-12 21:00:00,1.5423,1.5425,1.5423,1.5425,1341100003.0
2005-12-12 21:01:00,1.5423,1.5423,1.5423,1.5423,1341100003.0
2005-12-12 21:02:00,1.54141,1.54147,1.54122,1.54134,1341100003.0
2005-12-12 21:03:00,1.54137,1.54155,1.54129,1.5415,1423400002.0
2005-12-12 21:04:00,1.54147,1.54147,1.54122,1.54122,252400003.0
2005-12-12 21:05:00,1.54139,1.54158,1.5413,1.5415,915399996.0
2005-12-12 21:06:00,1.54129,1.54148,1.54125,1.54142,617100005.0
2005-12-12 21:07:00,1.5414,1.5414,1.54126,1.5413,478000001.0
2005-12-12 21:08:00,1.54132,1.54154,1.54132,1.54154,358299997.0
2005-12-12 21:09:00,1.54136,1.5415,1.54125,1.54137,569400001.0
2005-12-12 21:10:00,1.54148,1.54162,1.54144,1.5415,933600001.0
2005-12-12 21:11:00,1.54157,1.54169,1.54151,1.5416,693800009.0
2005-12-12 21:12:00,1.54164,1.54165,1.54149,1.54154,476699999.0
2005-12-12 21:13:00,1.54139,1.54152,1.54139,1.54146,1051400003.0
2005-12-12 21:14:00,1.54136,1.54153,1.54128,1.54153,777999991.0
2005-12-12 21:15:00,1.54157,1.54166,1.5414,1.54141,935200002.0
2005-12-12 21:16:00,1.54152,1.54168,1.54136,1.54148,576500003.0
2005-12-12 21:17:00,1.54152,1.54172,1.54148,1.5416,1762499998.0
2005-12-12 21:18:00,1.54169,1.54176,1.5414,1.54155,471200004.0
2005-12-12 21:19:00,1.54152,1.54165,1.54142,1.54157,461200000.0
2005-12-12 21:20:00,1.5423,1.5423,1.5421,1.5421,2089599998.0
2005-12-12 21:22:00,1.54167,1.54179,1.54148,1.54167,2089599998.0
2005-12-12 21:23:00,1.54167,1.54167,1.54137,1.54145,1222399997.0
2005-12-12 21:24:00,1.5417,1.5417,1.5415,1.5417,502399999.0
2005-12-12 21:25:00,1.54168,1.54169,1.54126,1.5414,1090700008.0
2005-12-12 21:26:00,1.54154,1.54184,1.54154,1.54184,541699998.0
2005-12-12 21:27:00,1.54197,1.54202,1.54189,1.54193,808300003.0
2005-12-12 21:28:00,1.54188,1.54189,1.54165,1.54165,686300008.0
2005-12-12 21:29:00,1.54169,1.54187,1.54161,1.54187,567399998.0
2005-12-12 21:30:00,1.54174,1.54188,1.5417,1.5417,471000003.0
2005-12-12 21:31:00,1.54183,1.54183,1.54161,1.54166,642800000.0
2005-12-12 21:32:00,1.54187,1.54192,1.54161,1.54163,2019000014.0
2005-12-12 21:33:00,1.54174,1.54189,1.54174,1.54174,190100000.0
2005-12-12 21:34:00,1.54173,1.54196,1.54171,1.5418,1388999992.0
2005-12-12 21:35:00,1.5418,1.54193,1.54172,1.54173,709000002.0
2005-12-12 21:36:00,1.54188,1.54188,1.54169,1.54176,193999999.0
2005-12-12 21:37:00,1.54178,1.54196,1.54169,1.54179,270900000.0
2005-12-12 21:38:00,1.54177,1.54187,1.54166,1.54185,334399996.0
2005-12-12 21:39:00,1.54174,1.54187,1.54166,1.54187,115200000.0
2005-12-12 21:40:00,1.54188,1.54191,1.54171,1.54173,371499999.0
2005-12-12 21:41:00,1.54184,1.54196,1.54161,1.54184,689500008.0
2005-12-12 21:42:00,1.54198,1.54201,1.54184,1.54185,538300001.0
2005-12-12 21:43:00,1.54189,1.54205,1.54184,1.54201,873500004.0
2005-12-12 21:44:00,1.54199,1.54204,1.54186,1.54197,1047100008.0
2005-12-12 21:45:00,1.54195,1.54203,1.5418,1.54183,828000003.0
2005-12-12 21:46:00,1.54188,1.542,1.54177,1.54178,1427900004.0
2005-12-12 21:47:00,1.5419,1.54207,1.54181,1.54189,1260600010.0
2005-12-12 21:48:00,1.54186,1.54208,1.54186,1.54205,403200005.0
2005-12-12 21:49:00,1.54208,1.54227,1.54197,1.54197,1015900003.0
2005-12-12 21:50:00,1.54198,1.5421,1.54192,1.542,193200000.0
2005-12-12 21:51:00,1.54211,1.54223,1.54202,1.54203,548800001.0
2005-12-12 21:52:00,1.54215,1.54222,1.54193,1.54212,1395099999.0
2005-12-12 21:53:00,1.54222,1.54234,1.54213,1.54224,548300006.0
2005-12-12 21:54:00,1.54226,1.54233,1.54217,1.54227,337499996.0
2005-12-12 21:55:00,1.54227,1.54227,1.54205,1.5421,559200006.0
2005-12-12 21:56:00,1.54228,1.54235,1.5422,1.5423,468199995.0
2005-12-12 21:57:00,1.5423,1.54241,1.54211,1.5422,569199992.0
2005-12-12 21:58:00,1.54226,1.54242,1.54225,1.54238,759500002.0
2005-12-12 21:59:00,1.54239,1.54254,1.54226,1.54236,1093700006.0
2005-12-12 22:00:00,1.54248,1.54254,1.54234,1.54238,671400004.0
2005-12-12 22:01:00,1.54234,1.54238,1.54224,1.54224,212499999.0
2005-12-12 22:02:00,1.54222,1.54244,1.5421,1.54224,1104500000.0
2005-12-12 22:03:00,1.54237,1.54246,1.54219,1.5424,341100003.0
2005-12-12 22:04:00,1.54243,1.54243,1.5422,1.54231,638100003.0
2005-12-12 22:05:00,1.54233,1.54237,1.54222,1.54235,360000004.0
2005-12-12 22:06:00,1.54219,1.54233,1.54215,1.54228,676500005.0
2005-12-12 22:07:00,1.54214,1.54231,1.5421,1.54213,185400000.0
2005-12-12 22:08:00,1.54206,1.54217,1.54196,1.54209,551100002.0
2005-12-12 22:09:00,1.54195,1.54213,1.54179,1.54183,494900005.0
2005-12-12 22:10:00,1.54185,1.54197,1.54182,1.54195,258400008.0
2005-12-12 22:11:00,1.54203,1.54203,1.54184,1.54188,347000006.0
2005-12-12 22:12:00,1.54197,1.54203,1.54187,1.54199,809600004.0
2005-12-12 22:13:00,1.54185,1.542,1.54174,1.54188,345400002.0
2005-12-12 22:14:00,1.54192,1.54205,1.54182,1.542,333799994.0
2005-12-12 22:15:00,1.54195,1.54208,1.54176,1.54183,703200009.0
2005-12-12 22:16:00,1.54193,1.54193,1.54174,1.54178,202000001.0
2005-12-12 22:17:00,1.54205,1.54207,1.542,1.54204,199000001.0
2005-12-12 22:18:00,1.54198,1.54207,1.54184,1.54184,210900002.0
2005-12-12 22:19:00,1.54201,1.5422,1.54189,1.54207,431599997.0
2005-12-12 22:20:00,1.54196,1.54218,1.54194,1.54205,223399998.0
2005-12-12 22:21:00,1.54219,1.54219,1.54202,1.54202,340500002.0
2005-12-12 22:22:00,1.54208,1.54219,1.54192,1.54192,938600005.0
2005-12-12 22:23:00,1.54201,1.54208,1.54184,1.54196,235200000.0
2005-12-12 22:24:00,1.5418,1.542,1.54179,1.542,257200000.0
2005-12-12 22:25:00,1.5421,1.5421,1.5418,1.5418,500000002.0
2005-12-12 22:26:00,1.54178,1.54209,1.54178,1.54188,875099992.0
2005-12-12 22:27:00,1.54191,1.5421,1.54171,1.54195,224399998.0
2005-12-12 22:28:00,1.54182,1.5421,1.5418,1.54203,665499999.0
2005-12-12 22:29:00,1.54208,1.54228,1.54196,1.54203,831200001.0
2005-12-12 22:30:00,1.54206,1.54223,1.54193,1.54206,830100006.0
2005-12-12 22:31:00,1.54191,1.54209,1.54174,1.54203,171800000.0
2005-12-12 22:32:00,1.5421,1.54223,1.54196,1.54206,192900000.0
2005-12-12 22:33:00,1.54225,1.54231,1.54208,1.54225,295600002.0
2005-12-12 22:34:00,1.54222,1.54233,1.54213,1.54222,549500001.0
2005-12-12 22:35:00,1.54219,1.54229,1.54217,1.54227,267699998.0
2005-12-12 22:36:00,1.54209,1.54225,1.54201,1.54211,719900006.0
2005-12-12 22:37:00,1.54217,1.54225,1.54199,1.54208,363699999.0
2005-12-12 22:38:00,1.54217,1.54222,1.54193,1.54202,417300005.0
2005-12-12 22:39:00,1.54198,1.54243,1.54196,1.54243,795900001.0
2005-12-12 22:40:00,1.54227,1.54243,1.54203,1.54225,785100007.0
2005-12-12 22:41:00,1.542,1.54229,1.54199,1.54227,640900001.0
2005-12-12 22:42:00,1.54224,1.54241,1.54211,1.54237,754699998.0
2005-12-12 22:43:00,1.54224,1.54246,1.54204,1.54239,1141200008.0
2005-12-12 22:44:00,1.54222,1.54237,1.54211,1.54222,282000000.0
2005-12-12 22:45:00,1.54223,1.54223,1.54193,1.54193,229900002.0
2005-12-12 22:46:00,1.54217,1.54221,1.54195,1.54207,217799999.0
2005-12-12 22:47:00,1.54207,1.54223,1.54202,1.54217,176200000.0
2005-12-12 22:48:00,1.54217,1.54226,1.54201,1.54204,413300005.0
2005-12-12 22:49:00,1.54208,1.54225,1.54201,1.54215,882500005.0
2005-12-12 22:50:00,1.5422,1.5422,1.54195,1.54213,277700001.0
2005-12-12 22:51:00,1.54196,1.54215,1.54192,1.54215,421200003.0
2005-12-12 22:52:00,1.54215,1.54215,1.54182,1.5419,423699998.0
2005-12-12 22:53:00,1.5422,1.5422,1.54203,1.54209,284800000.0
2005-12-12 22:54:00,1.54212,1.54231,1.5421,1.54231,730899998.0
2005-12-12 22:55:00,1.54235,1.54235,1.54211,1.54211,274900001.0
2005-12-12 22:56:00,1.54209,1.54227,1.54209,1.54227,123200001.0
2005-12-12 22:57:00,1.54204,1.54226,1.54204,1.54217,443800000.0
2005-12-12 22:58:00,1.5421,1.54222,1.54203,1.54213,132900002.0
2005-12-12 22:59:00,1.54177,1.54205,1.54162,1.5419,499600007.0
2005-12-12 23:00:00,1.54149,1.5419,1.54149,1.54153,190900003.0
2005-12-12 23:01:00,1.54207,1.54215,1.54189,1.54189,400299998.0
2005-12-12 23:02:00,1.54198,1.54213,1.54197,1.54213,151900000.0
2005-12-12 23:03:00,1.54215,1.54215,1.54191,1.54207,327399997.0
2005-12-12 23:04:00,1.54183,1.54205,1.54175,1.54205,353500000.0
2005-12-12 23:05:00,1.54183,1.54196,1.5417,1.54185,116800001.0
2005-12-12 23:06:00,1.54188,1.54195,1.54177,1.5418,457100002.0
2005-12-12 23:07:00,1.54188,1.54207,1.54187,1.54199,154199998.0
2005-12-12 23:08:00,1.54192,1.54198,1.54179,1.54191,85400000.0
2005-12-12 23:09:00,1.5419,1.54195,1.5419,1.54195,129600001.0
2005-12-12 23:10:00,1.54195,1.54195,1.54171,1.54178,160499998.0
2005-12-12 23:11:00,1.5419,1.54195,1.54171,1.54187,256200002.0
2005-12-12 23:12:00,1.54185,1.54207,1.54185,1.54207,240699999.0
2005-12-12 23:13:00,1.54196,1.54211,1.54196,1.54196,162100000.0
2005-12-12 23:14:00,1.54207,1.54215,1.5419,1.54214,290800006.0
2005-12-12 23:15:00,1.5421,1.54212,1.5419,1.5419,414100002.0
2005-12-12 23:16:00,1.54202,1.54215,1.54193,1.54212,330100000.0
2005-12-12 23:17:00,1.54214,1.5424,1.54204,1.5424,475399999.0
2005-12-12 23:18:00,1.54234,1.54255,1.54229,1.54248,235600000.0
2005-12-12 23:19:00,1.5425,1.54262,1.54232,1.54246,368600004.0
2005-12-12 23:20:00,1.54251,1.54251,1.54232,1.54232,77600001.0
2005-12-12 23:21:00,1.54232,1.54232,1.54199,1.54199,255699999.0
2005-12-12 23:22:00,1.54178,1.54193,1.54165,1.54187,249200006.0
2005-12-12 23:23:00,1.54186,1.54189,1.54177,1.54183,71900000.0
2005-12-12 23:24:00,1.54184,1.54184,1.54171,1.54171,49099999.0
2005-12-12 23:25:00,1.54195,1.54195,1.54173,1.54173,69799999.0
2005-12-12 23:26:00,1.54186,1.54192,1.54184,1.54188,63900000.0
2005-12-12 23:27:00,1.54184,1.54192,1.54184,1.54192,134200003.0
2005-12-12 23:28:00,1.54193,1.54197,1.54182,1.54197,436599995.0
2005-12-12 23:29:00,1.54178,1.542,1.54178,1.542,117299999.0
2005-12-12 23:30:00,1.54202,1.54202,1.54179,1.54179,317700000.0
2005-12-12 23:31:00,1.54189,1.54201,1.54188,1.54198,298900004.0
2005-12-12 23:32:00,1.54185,1.5419,1.54162,1.54183,423600001.0
2005-12-12 23:33:00,1.54177,1.54192,1.54177,1.5419,141800002.0
2005-12-12 23:34:00,1.54188,1.54195,1.5418,1.5419,287000000.0
2005-12-12 23:35:00,1.54184,1.54196,1.54184,1.54196,115200001.0
2005-12-12 23:36:00,1.54186,1.54206,1.54186,1.54206,185300001.0
2005-12-12 23:37:00,1.54186,1.54196,1.54184,1.54194,117400000.0
2005-12-12 23:38:00,1.542,1.542,1.5418,1.54187,157599996.0
2005-12-12 23:39:00,1.54201,1.54201,1.54187,1.54187,75899999.0
2005-12-12 23:40:00,1.54184,1.54198,1.54177,1.54181,270200001.0
2005-12-12 23:41:00,1.54186,1.54193,1.54168,1.54188,338599999.0
2005-12-12 23:42:00,1.54174,1.54186,1.54152,1.54164,394599997.0
2005-12-12 23:43:00,1.54173,1.54173,1.54161,1.54161,122200001.0
2005-12-12 23:44:00,1.54153,1.5419,1.54153,1.5419,277400001.0
2005-12-12 23:45:00,1.54184,1.54193,1.54166,1.54185,150600000.0
2005-12-12 23:46:00,1.54167,1.54185,1.54166,1.54171,305600005.0
2005-12-12 23:47:00,1.5417,1.5417,1.5416,1.5416,92500003.0
2005-12-12 23:48:00,1.54172,1.54175,1.54162,1.54162,82600000.0
2005-12-12 23:49:00,1.54184,1.54184,1.54157,1.54173,329599996.0
2005-12-12 23:50:00,1.54176,1.54183,1.54164,1.54164,202500002.0
2005-12-12 23:51:00,1.54173,1.54181,1.54166,1.54172,270999994.0
2005-12-12 23:52:00,1.54172,1.54185,1.54159,1.54185,111999999.0
2005-12-12 23:53:00,1.54185,1.54185,1.5416,1.54172,217400002.0
2005-12-12 23:54:00,1.54183,1.54192,1.54159,1.54159,240499998.0
2005-12-12 23:55:00,1.54183,1.54194,1.54177,1.54191,68699999.0
2005-12-12 23:56:00,1.54204,1.54204,1.54172,1.54172,188800000.0
2005-12-12 23:57:00,1.5418,1.5418,1.5415,1.5415,146300000.0
2005-12-12 23:58:00,1.54152,1.5417,1.54152,1.5417,22400000.0
2005-12-12 23:59:00,1.54157,1.54169,1.54157,1.54169,130100001.0
2005-12-13 00:00:00,1.5416,1.54165,1.5416,1.54165,87099998.0
2005-12-13 00:01:00,1.54172,1.54172,1.54129,1.54155,281199998.0
2005-12-13 00:02:00,1.54123,1.54172,1.5412,1.54152,300800000.0
2005-12-13 00:03:00,1.54169,1.54176,1.54118,1.54139,439800002.0
2005-12-13 00:04:00,1.54153,1.54164,1.54126,1.5413,303099998.0
2005-12-13 00:05:00,1.54158,1.54175,1.54119,1.54137,345299997.0
2005-12-13 00:06:00,1.54115,1.5418,1.54115,1.54178,299700002.0
2005-12-13 00:07:00,1.54182,1.54182,1.54146,1.54166,432400003.0
2005-12-13 00:08:00,1.54165,1.54187,1.54145,1.54152,347800005.0
2005-12-13 00:09:00,1.54154,1.54164,1.54134,1.54161,288400000.0
2005-12-13 00:10:00,1.54121,1.54184,1.54121,1.5416,313400003.0
2005-12-13 00:11:00,1.54129,1.54168,1.54115,1.54155,290800005.0
2005-12-13 00:12:00,1.54129,1.54166,1.54113,1.54118,250200000.0
2005-12-13 00:13:00,1.54137,1.54156,1.54131,1.54136,260899999.0
2005-12-13 00:14:00,1.54113,1.54167,1.54106,1.54136,339199996.0
2005-12-13 00:15:00,1.54138,1.54156,1.54112,1.5415,433000010.0
2005-12-13 00:16:00,1.54147,1.5416,1.54098,1.54123,322600001.0
2005-12-13 00:17:00,1.54126,1.54168,1.54072,1.5408,417700001.0
2005-12-13 00:18:00,1.54108,1.54128,1.54106,1.54124,365400006.0
2005-12-13 00:19:00,1.54105,1.5413,1.5409,1.54092,402400004.0
2005-12-13 00:20:00,1.54112,1.54141,1.54079,1.5411,273300000.0
2005-12-13 00:21:00,1.54112,1.54128,1.54089,1.54118,405799999.0
2005-12-13 00:22:00,1.54075,1.5415,1.54075,1.5415,181500000.0
2005-12-13 00:23:00,1.5413,1.5413,1.54071,1.5412,278400001.0
2005-12-13 00:24:00,1.5412,1.54129,1.54081,1.54087,403500001.0
2005-12-13 00:25:00,1.5413,1.54145,1.54097,1.54104,357500004.0
2005-12-13 00:26:00,1.54075,1.5412,1.54068,1.54097,301700001.0
2005-12-13 00:27:00,1.54115,1.54124,1.54045,1.54053,393800001.0
2005-12-13 00:28:00,1.54099,1.54116,1.54071,1.54081,438299996.0
2005-12-13 00:29:00,1.54087,1.54113,1.54057,1.54095,167100000.0
2005-12-13 00:30:00,1.54117,1.54124,1.54054,1.54066,352200005.0
2005-12-13 00:31:00,1.54058,1.5413,1.54058,1.54104,270200000.0
2005-12-13 00:32:00,1.54138,1.54138,1.54117,1.54117,29600000.0
2005-12-13 00:33:00,1.54114,1.54127,1.54108,1.54115,230800000.0
2005-12-13 00:34:00,1.5413,1.54137,1.54116,1.5412,319899998.0
2005-12-13 00:35:00,1.5412,1.5413,1.5412,1.5413,39900002.0
2005-12-13 00:36:00,1.54128,1.54142,1.54109,1.54142,297400000.0
2005-12-13 00:37:00,1.54141,1.54141,1.54119,1.54127,167700000.0
2005-12-13 00:38:00,1.54126,1.54133,1.54126,1.54133,42400000.0
2005-12-13 00:39:00,1.5413,1.5413,1.5412,1.5412,49500000.0
2005-12-13 00:40:00,1.54128,1.54135,1.5412,1.5413,120499999.0
2005-12-13 00:41:00,1.54128,1.54135,1.54122,1.5413,69499998.0
2005-12-13 00:42:00,1.54132,1.54143,1.54124,1.54125,221400001.0
2005-12-13 00:43:00,1.5414,1.54145,1.54117,1.54135,359500003.0
2005-12-13 00:44:00,1.54134,1.54148,1.54131,1.5414,228800000.0
2005-12-13 00:45:00,1.54126,1.54143,1.54124,1.54129,282699999.0
2005-12-13 00:46:00,1.54135,1.54145,1.54122,1.54129,219500002.0
2005-12-13 00:47:00,1.54145,1.54145,1.54136,1.54136,25300000.0
2005-12-13 00:48:00,1.5414,1.54148,1.54132,1.5414,301299996.0
2005-12-13 00:49:00,1.54124,1.54145,1.54124,1.54129,131799997.0
2005-12-13 00:50:00,1.54129,1.54145,1.54122,1.54145,265999998.0
2005-12-13 00:51:00,1.54112,1.5414,1.54112,1.54131,184900001.0
2005-12-13 00:52:00,1.54124,1.54136,1.54114,1.54123,377799999.0
2005-12-13 00:53:00,1.54127,1.54135,1.54104,1.54126,211000000.0
2005-12-13 00:54:00,1.54127,1.54135,1.54113,1.5413,147900002.0
2005-12-13 00:55:00,1.54119,1.54134,1.54104,1.54121,410900001.0
2005-12-13 00:56:00,1.54115,1.5412,1.541,1.5411,176200004.0
2005-12-13 00:57:00,1.54093,1.54127,1.54093,1.54118,383700000.0
2005-12-13 00:58:00,1.5411,1.54125,1.54092,1.54105,182500004.0
2005-12-13 00:59:00,1.54103,1.54124,1.54102,1.54112,220800002.0
2005-12-13 01:00:00,1.54113,1.54131,1.5411,1.54124,375899995.0
2005-12-13 01:01:00,1.54111,1.54132,1.54111,1.5413,291299999.0
2005-12-13 01:02:00,1.54128,1.54132,1.54117,1.54125,207800003.0
2005-12-13 01:03:00,1.5411,1.54141,1.5411,1.54141,67000000.0
2005-12-13 01:04:00,1.54139,1.54145,1.54117,1.54126,473700001.0
2005-12-13 01:05:00,1.54121,1.5414,1.54118,1.54128,233800000.0
2005-12-13 01:06:00,1.54135,1.54142,1.54121,1.54121,286300001.0
2005-12-13 01:07:00,1.54138,1.54161,1.54138,1.54156,181600001.0
2005-12-13 01:08:00,1.54152,1.54154,1.54135,1.54154,251199999.0
2005-12-13 01:09:00,1.54138,1.54155,1.54138,1.54155,167799999.0
2005-12-13 01:10:00,1.54155,1.54162,1.54144,1.54152,311599998.0
2005-12-13 01:11:00,1.54152,1.5416,1.54134,1.54134,240399999.0
2005-12-13 01:12:00,1.54134,1.54137,1.54112,1.54112,403200003.0
2005-12-13 01:13:00,1.54122,1.54133,1.5409,1.54093,284999996.0
2005-12-13 01:14:00,1.54103,1.54116,1.54092,1.54113,421400002.0
2005-12-13 01:15:00,1.54111,1.54118,1.5409,1.54097,239100001.0
2005-12-13 01:16:00,1.5408,1.54108,1.5408,1.54108,116800002.0
2005-12-13 01:17:00,1.5412,1.54122,1.54072,1.54072,279100001.0
2005-12-13 01:18:00,1.5412,1.54127,1.54111,1.54111,347000002.0
2005-12-13 01:19:00,1.54118,1.54125,1.54102,1.5412,197799998.0
2005-12-13 01:20:00,1.54127,1.54137,1.54122,1.54125,265199999.0
2005-12-13 01:21:00,1.54142,1.54142,1.54122,1.54122,240499999.0
2005-12-13 01:22:00,1.54133,1.54141,1.5412,1.54138,359000000.0
2005-12-13 01:23:00,1.5412,1.5413,1.5412,1.5413,15100000.0
2005-12-13 01:24:00,1.54121,1.54121,1.54106,1.54108,59100000.0
2005-12-13 01:25:00,1.54107,1.54118,1.54091,1.54106,246600001.0
2005-12-13 01:26:00,1.54115,1.54115,1.5411,1.5411,82199998.0
2005-12-13 01:27:00,1.54088,1.5411,1.54088,1.5411,363100002.0
2005-12-13 01:28:00,1.54105,1.54123,1.54105,1.54123,85099999.0
2005-12-13 01:29:00,1.54107,1.5412,1.541,1.54115,91199998.0
2005-12-13 01:30:00,1.5412,1.5412,1.54105,1.54105,58300000.0
2005-12-13 01:31:00,1.54109,1.5412,1.54105,1.54117,64700000.0
2005-12-13 01:32:00,1.54118,1.54125,1.54104,1.54125,448600002.0
2005-12-13 01:33:00,1.5411,1.5412,1.5411,1.5412,38100000.0
2005-12-13 01:34:00,1.5411,1.54125,1.5409,1.54115,346600001.0
2005-12-13 01:35:00,1.54115,1.54115,1.541,1.541,130999996.0
2005-12-13 01:36:00,1.54115,1.5412,1.54101,1.54112,248700001.0
2005-12-13 01:37:00,1.54102,1.54121,1.54099,1.54119,397100005.0
2005-12-13 01:38:00,1.54116,1.54124,1.54104,1.54124,478600003.0
2005-12-13 01:39:00,1.54108,1.54122,1.54093,1.54109,364299995.0
2005-12-13 01:40:00,1.54091,1.54113,1.54091,1.54098,154700002.0
2005-12-13 01:41:00,1.54111,1.54111,1.54076,1.54076,163199999.0
2005-12-13 01:42:00,1.54076,1.54099,1.54076,1.54098,264300003.0
2005-12-13 01:43:00,1.54105,1.54105,1.5409,1.5409,157300002.0
2005-12-13 01:44:00,1.541,1.54105,1.541,1.54105,67300002.0
2005-12-13 01:45:00,1.541,1.54105,1.541,1.54105,16000000.0
2005-12-13 01:46:00,1.541,1.54108,1.54087,1.54103,309400003.0
2005-12-13 01:47:00,1.54098,1.54105,1.5409,1.541,172500001.0
2005-12-13 01:48:00,1.54099,1.54107,1.5409,1.541,238500000.0
2005-12-13 01:49:00,1.54085,1.54102,1.54081,1.54091,182200003.0
2005-12-13 01:50:00,1.54105,1.54105,1.54087,1.54087,98099999.0
2005-12-13 01:51:00,1.54101,1.54101,1.54089,1.54092,110200000.0
2005-12-13 01:52:00,1.54081,1.54086,1.54067,1.54075,97500001.0
2005-12-13 01:53:00,1.5407,1.54081,1.5406,1.54071,354699996.0
2005-12-13 01:54:00,1.54082,1.54082,1.54056,1.54059,206900000.0
2005-12-13 01:55:00,1.54068,1.54068,1.54041,1.54051,325999998.0
2005-12-13 01:56:00,1.54051,1.54068,1.54042,1.5405,79800000.0
2005-12-13 01:57:00,1.54042,1.54055,1.54042,1.54055,60800000.0
2005-12-13 01:58:00,1.54039,1.54055,1.54033,1.54045,168000002.0
2005-12-13 01:59:00,1.54031,1.54053,1.54031,1.54053,181699998.0
2005-12-13 02:00:00,1.5405,1.5405,1.54014,1.54019,171799998.0
2005-12-13 02:01:00,1.54045,1.54062,1.54039,1.5404,310700000.0
2005-12-13 02:02:00,1.54025,1.54045,1.54014,1.5404,140300002.0
2005-12-13 02:03:00,1.54026,1.54045,1.54026,1.54045,262100002.0
2005-12-13 02:04:00,1.54036,1.54045,1.54021,1.54045,533700009.0
2005-12-13 02:05:00,1.54031,1.54045,1.54016,1.54032,207900003.0
2005-12-13 02:06:00,1.5404,1.54045,1.5403,1.54038,205400000.0
2005-12-13 02:07:00,1.54035,1.54059,1.54035,1.54051,408600002.0
2005-12-13 02:08:00,1.54037,1.54045,1.54011,1.5403,224099998.0
2005-12-13 02:09:00,1.54035,1.54051,1.54034,1.54034,272100004.0
2005-12-13 02:10:00,1.54034,1.54046,1.54034,1.54046,96500000.0
2005-12-13 02:11:00,1.54044,1.54061,1.54037,1.54049,304900000.0
2005-12-13 02:12:00,1.54045,1.54054,1.54033,1.54054,306500003.0
2005-12-13 02:13:00,1.54047,1.54047,1.54031,1.54031,178899997.0
2005-12-13 02:14:00,1.54045,1.54056,1.54037,1.54048,146700003.0
2005-12-13 02:15:00,1.54034,1.54046,1.54018,1.54033,182100000.0
2005-12-13 02:16:00,1.54038,1.54042,1.54024,1.54026,55200000.0
2005-12-13 02:17:00,1.54041,1.54044,1.54027,1.54033,97600000.0
2005-12-13 02:18:00,1.5404,1.5404,1.5403,1.5403,106899998.0
2005-12-13 02:19:00,1.54048,1.54048,1.54046,1.54046,79000000.0
2005-12-13 02:20:00,1.54034,1.54045,1.54018,1.5402,215900001.0
2005-12-13 02:21:00,1.54032,1.54047,1.54025,1.54034,318100001.0
2005-12-13 02:22:00,1.54042,1.54061,1.54035,1.5404,289200000.0
2005-12-13 02:23:00,1.54052,1.54052,1.54026,1.54041,269300001.0
2005-12-13 02:24:00,1.54044,1.54064,1.54028,1.54057,295300000.0
2005-12-13 02:25:00,1.5405,1.54058,1.54044,1.54049,64200000.0
2005-12-13 02:26:00,1.5403,1.5404,1.5403,1.5404,91600000.0
2005-12-13 02:27:00,1.54037,1.54045,1.54021,1.54035,120700002.0
2005-12-13 02:28:00,1.54035,1.54045,1.54021,1.54021,278799998.0
2005-12-13 02:29:00,1.54018,1.54045,1.54015,1.54045,217300002.0
2005-12-13 02:30:00,1.5403,1.54045,1.5401,1.54035,197500003.0
2005-12-13 02:31:00,1.54044,1.54046,1.54034,1.54036,146900000.0
2005-12-13 02:32:00,1.54035,1.5405,1.54021,1.54027,338400001.0
2005-12-13 02:33:00,1.5404,1.5404,1.5403,1.5403,47800002.0
2005-12-13 02:34:00,1.54034,1.54048,1.54034,1.54048,89499999.0
2005-12-13 02:35:00,1.5405,1.54055,1.54031,1.5405,560900000.0
2005-12-13 02:36:00,1.5405,1.5405,1.54015,1.54015,317199999.0
2005-12-13 02:37:00,1.54037,1.54052,1.54025,1.54037,376500001.0
2005-12-13 02:38:00,1.54038,1.54055,1.54038,1.54055,89500002.0
2005-12-13 02:39:00,1.5405,1.54052,1.54035,1.54038,399300002.0
2005-12-13 02:40:00,1.54057,1.54057,1.54054,1.54054,4800000.0
2005-12-13 02:41:00,1.54045,1.54047,1.54023,1.54026,448699997.0
2005-12-13 02:42:00,1.54042,1.54055,1.54038,1.54041,328900001.0
2005-12-13 02:43:00,1.54046,1.54052,1.54044,1.54048,75900002.0
2005-12-13 02:44:00,1.54043,1.54052,1.54035,1.54045,91100001.0
2005-12-13 02:45:00,1.54046,1.54049,1.54037,1.54043,66300000.0
2005-12-13 02:46:00,1.54024,1.54038,1.54016,1.54032,70200001.0
2005-12-13 02:47:00,1.5402,1.54045,1.54019,1.54045,380800001.0
2005-12-13 02:48:00,1.54038,1.54048,1.54028,1.5404,232500005.0
2005-12-13 02:49:00,1.5403,1.54055,1.5403,1.54043,107100001.0
2005-12-13 02:50:00,1.5405,1.54055,1.54042,1.54048,107699999.0
2005-12-13 02:51:00,1.54048,1.54055,1.54036,1.54052,232099997.0
2005-12-13 02:52:00,1.5405,1.54055,1.54032,1.54039,304299995.0
2005-12-13 02:53:00,1.54044,1.54052,1.54028,1.54042,333700000.0
2005-12-13 02:54:00,1.54037,1.54051,1.54037,1.54051,84700002.0
2005-12-13 02:55:00,1.5405,1.5405,1.54036,1.54036,155100001.0
2005-12-13 02:56:00,1.54052,1.54059,1.54034,1.54058,310700002.0
2005-12-13 02:57:00,1.54057,1.54063,1.54039,1.54043,438000000.0
2005-12-13 02:58:00,1.5404,1.54053,1.54034,1.54034,142299997.0
2005-12-13 02:59:00,1.54044,1.54064,1.54044,1.5406,133700001.0
2005-12-13 03:00:00,1.54063,1.54063,1.54034,1.54051,314000003.0
2005-12-13 03:01:00,1.54044,1.54065,1.54044,1.5406,384000001.0
2005-12-13 03:02:00,1.54037,1.54057,1.54018,1.54038,190499999.0
2005-12-13 03:03:00,1.54058,1.54058,1.54039,1.54039,79100000.0
2005-12-13 03:04:00,1.54048,1.5406,1.54042,1.54055,49799999.0
2005-12-13 03:05:00,1.5405,1.5406,1.5405,1.5406,16000000.0
2005-12-13 03:06:00,1.5406,1.54065,1.5406,1.54065,78200000.0
2005-12-13 03:07:00,1.54055,1.5406,1.54041,1.54048,168400002.0
2005-12-13 03:08:00,1.5406,1.54065,1.54047,1.54049,252600001.0
2005-12-13 03:09:00,1.54045,1.5406,1.5404,1.54052,259600002.0
2005-12-13 03:10:00,1.54048,1.54065,1.54039,1.54047,96399999.0
2005-12-13 03:11:00,1.54055,1.54065,1.54042,1.54047,172200001.0
2005-12-13 03:12:00,1.5406,1.54067,1.54035,1.5406,361300000.0
2005-12-13 03:13:00,1.54058,1.54065,1.54044,1.54052,153800000.0
2005-12-13 03:14:00,1.5405,1.54061,1.54035,1.54053,285600002.0
2005-12-13 03:15:00,1.54042,1.54052,1.54037,1.54049,237999998.0
2005-12-13 03:16:00,1.54048,1.54058,1.54022,1.54022,236500001.0
2005-12-13 03:17:00,1.54048,1.54055,1.54036,1.54047,203500001.0
2005-12-13 03:18:00,1.5404,1.54055,1.54039,1.54055,339700000.0
2005-12-13 03:19:00,1.54065,1.54065,1.54046,1.54046,338800000.0
2005-12-13 03:20:00,1.54058,1.54065,1.54046,1.54057,174799996.0
2005-12-13 03:21:00,1.54056,1.54056,1.54036,1.54039,116500000.0
2005-12-13 03:22:00,1.5405,1.54055,1.5405,1.54055,18700000.0
2005-12-13 03:23:00,1.5405,1.54053,1.54032,1.54032,322100001.0
2005-12-13 03:24:00,1.5405,1.54055,1.54035,1.54049,295300003.0
2005-12-13 03:25:00,1.54044,1.54062,1.54044,1.54062,129400002.0
2005-12-13 03:26:00,1.5404,1.54058,1.54037,1.54037,174399996.0
2005-12-13 03:27:00,1.54041,1.54061,1.5404,1.54051,411900007.0
2005-12-13 03:28:00,1.54048,1.54054,1.54044,1.54045,191500002.0
2005-12-13 03:29:00,1.54039,1.54063,1.54039,1.54063,67099998.0
2005-12-13 03:30:00,1.54062,1.54062,1.54039,1.54039,79700000.0
2005-12-13 03:31:00,1.54036,1.54046,1.54034,1.54044,110100000.0
2005-12-13 03:32:00,1.54033,1.54048,1.54019,1.54037,246699999.0
2005-12-13 03:33:00,1.54038,1.54045,1.54022,1.54042,217300000.0
2005-12-13 03:34:00,1.54044,1.54052,1.54029,1.54037,413900000.0
2005-12-13 03:35:00,1.54035,1.54048,1.54033,1.54048,156499999.0
2005-12-13 03:36:00,1.54055,1.54055,1.54042,1.54042,55100000.0
2005-12-13 03:37:00,1.54044,1.54053,1.54031,1.54033,341899998.0
2005-12-13 03:38:00,1.54042,1.54042,1.54018,1.54031,149900003.0
2005-12-13 03:39:00,1.54029,1.54048,1.54029,1.54048,43300000.0
2005-12-13 03:40:00,1.54045,1.54045,1.54014,1.5402,314299993.0
2005-12-13 03:41:00,1.54013,1.5404,1.54013,1.5404,302900001.0
2005-12-13 03:42:00,1.54043,1.54047,1.54031,1.54034,305599997.0
2005-12-13 03:43:00,1.54035,1.54039,1.54019,1.54019,335799999.0
2005-12-13 03:44:00,1.54028,1.54045,1.54028,1.54045,86300000.0
2005-12-13 03:45:00,1.54037,1.54045,1.54024,1.5404,471600000.0
2005-12-13 03:46:00,1.54025,1.54043,1.54018,1.54043,249599999.0
2005-12-13 03:47:00,1.54033,1.5404,1.54026,1.54032,365099999.0
2005-12-13 03:48:00,1.54037,1.54042,1.54015,1.54027,214800001.0
2005-12-13 03:49:00,1.54035,1.54044,1.54021,1.5403,414299996.0
2005-12-13 03:50:00,1.54033,1.54043,1.54025,1.54038,185600002.0
2005-12-13 03:51:00,1.5403,1.54042,1.54021,1.54042,101500000.0
2005-12-13 03:52:00,1.54032,1.54033,1.54014,1.54014,179899999.0
2005-12-13 03:53:00,1.54023,1.54023,1.54013,1.54017,91000000.0
2005-12-13 03:54:00,1.54015,1.54022,1.54009,1.54009,128499999.0
2005-12-13 03:55:00,1.5402,1.5402,1.53988,1.54,192700002.0
2005-12-13 03:56:00,1.53991,1.54016,1.53991,1.54015,282900000.0
2005-12-13 03:57:00,1.54002,1.5402,1.53997,1.54014,251799997.0
2005-12-13 03:58:00,1.54019,1.54029,1.53993,1.53993,235099998.0
2005-12-13 03:59:00,1.54007,1.54024,1.53994,1.54006,379400002.0
2005-12-13 04:00:00,1.54019,1.54019,1.54007,1.54007,116000004.0
2005-12-13 04:01:00,1.54023,1.54036,1.54013,1.54016,357499999.0
2005-12-13 04:02:00,1.54021,1.54034,1.54021,1.54028,289000000.0
2005-12-13 04:03:00,1.54015,1.54027,1.54,1.54,220899998.0
2005-12-13 04:04:00,1.5403,1.54055,1.5403,1.54055,176499999.0
2005-12-13 04:05:00,1.5404,1.54058,1.54039,1.54058,237599999.0
2005-12-13 04:06:00,1.54039,1.54053,1.54031,1.54053,320600003.0
2005-12-13 04:07:00,1.54042,1.54061,1.54036,1.54052,325800004.0
2005-12-13 04:08:00,1.54046,1.54062,1.54038,1.54062,137099999.0
2005-12-13 04:09:00,1.54049,1.54063,1.54028,1.54046,148799998.0
2005-12-13 04:10:00,1.54049,1.54049,1.54034,1.54043,189899999.0
2005-12-13 04:11:00,1.54046,1.5405,1.54023,1.54023,359500001.0
2005-12-13 04:12:00,1.5404,1.5404,1.5403,1.5403,177200004.0
2005-12-13 04:13:00,1.54029,1.54046,1.54024,1.54045,402699996.0
2005-12-13 04:14:00,1.54028,1.54052,1.54018,1.54033,376199997.0
2005-12-13 04:15:00,1.54042,1.5405,1.54021,1.54038,426199997.0
2005-12-13 04:16:00,1.54035,1.54057,1.5403,1.5405,310300006.0
2005-12-13 04:17:00,1.5404,1.5405,1.5404,1.5405,129299994.0
2005-12-13 04:18:00,1.54042,1.54055,1.54042,1.54055,124099998.0
2005-12-13 04:19:00,1.54045,1.5405,1.5403,1.5403,351499998.0
2005-12-13 04:20:00,1.54041,1.54053,1.54025,1.5404,47900000.0
2005-12-13 04:21:00,1.54055,1.54058,1.54036,1.5404,378399999.0
2005-12-13 04:22:00,1.54026,1.54043,1.5402,1.54033,236500002.0
2005-12-13 04:23:00,1.5402,1.54045,1.5402,1.5404,347200001.0
2005-12-13 04:24:00,1.54038,1.54039,1.54019,1.54024,174599999.0
2005-12-13 04:25:00,1.54031,1.54043,1.54011,1.54029,321700001.0
2005-12-13 04:26:00,1.54032,1.5404,1.54026,1.54038,239900004.0
2005-12-13 04:27:00,1.54038,1.54042,1.54034,1.54036,103100001.0
2005-12-13 04:28:00,1.54028,1.54043,1.54021,1.54037,412200005.0
2005-12-13 04:29:00,1.54042,1.54051,1.54032,1.54047,310800003.0
2005-12-13 04:30:00,1.54018,1.5404,1.54018,1.5404,153400000.0
2005-12-13 04:31:00,1.54032,1.54045,1.54032,1.54045,55200000.0
2005-12-13 04:32:00,1.5404,1.54045,1.5403,1.54038,187000006.0
2005-12-13 04:33:00,1.5404,1.54047,1.54033,1.54042,20800000.0
2005-12-13 04:34:00,1.5403,1.5404,1.5403,1.5404,101599997.0
2005-12-13 04:35:00,1.54029,1.54045,1.54021,1.54045,210400002.0
2005-12-13 04:36:00,1.5404,1.54045,1.5404,1.54045,14500000.0
2005-12-13 04:37:00,1.54042,1.54047,1.54024,1.54038,352499995.0
2005-12-13 04:38:00,1.5403,1.54045,1.54029,1.54045,436500002.0
2005-12-13 04:39:00,1.54037,1.54045,1.5402,1.5403,283600006.0
2005-12-13 04:40:00,1.54037,1.54045,1.54026,1.54038,257300001.0
2005-12-13 04:41:00,1.54028,1.5404,1.54021,1.54035,90299998.0
2005-12-13 04:42:00,1.54029,1.54045,1.54029,1.5404,225500000.0
2005-12-13 04:43:00,1.54031,1.54048,1.5402,1.5402,155000001.0
2005-12-13 04:44:00,1.54045,1.54045,1.5404,1.5404,51900000.0
2005-12-13 04:45:00,1.54025,1.54053,1.5402,1.54034,156500002.0
2005-12-13 04:46:00,1.5404,1.5404,1.5403,1.5403,16800000.0
2005-12-13 04:47:00,1.54035,1.54052,1.54028,1.54044,272599996.0
2005-12-13 04:48:00,1.54043,1.54043,1.54019,1.54022,231600003.0
2005-12-13 04:49:00,1.54042,1.54047,1.54022,1.54046,453700004.0
2005-12-13 04:50:00,1.54045,1.54045,1.54017,1.54027,337100001.0
2005-12-13 04:51:00,1.54034,1.54046,1.54034,1.54046,55100001.0
2005-12-13 04:52:00,1.5404,1.5405,1.5404,1.5405,63299999.0
2005-12-13 04:53:00,1.54027,1.54058,1.54027,1.54058,128000000.0
2005-12-13 04:54:00,1.5405,1.5405,1.54022,1.54028,202700001.0
2005-12-13 04:55:00,1.54041,1.54062,1.54041,1.54062,51099999.0
2005-12-13 04:56:00,1.54069,1.54079,1.5406,1.54077,258399997.0
2005-12-13 04:57:00,1.5406,1.5406,1.54034,1.54047,160999998.0
2005-12-13 04:58:00,1.54045,1.54067,1.5404,1.54054,285300002.0
2005-12-13 04:59:00,1.54057,1.54071,1.54053,1.54053,282200004.0
2005-12-13 05:00:00,1.54063,1.5407,1.54053,1.54056,229499999.0
2005-12-13 05:01:00,1.54069,1.54069,1.54054,1.54062,148600000.0
2005-12-13 05:02:00,1.54039,1.54065,1.54039,1.5406,362199995.0
2005-12-13 05:03:00,1.54065,1.54065,1.54043,1.54045,286400001.0
2005-12-13 05:04:00,1.54059,1.54065,1.54044,1.54057,175000001.0
2005-12-13 05:05:00,1.5406,1.5406,1.5405,1.5405,75900002.0
2005-12-13 05:06:00,1.54065,1.54065,1.54051,1.54051,99000000.0
2005-12-13 05:07:00,1.54065,1.54065,1.54049,1.54054,252099997.0
2005-12-13 05:08:00,1.5406,1.54065,1.54044,1.5405,297900002.0
2005-12-13 05:09:00,1.54046,1.54058,1.54046,1.54058,83900000.0
2005-12-13 05:10:00,1.5406,1.5406,1.54047,1.54047,88699998.0
2005-12-13 05:11:00,1.54065,1.54065,1.54041,1.54041,120500000.0
2005-12-13 05:12:00,1.54046,1.54065,1.54042,1.54065,324299999.0
2005-12-13 05:13:00,1.54065,1.54065,1.5405,1.5405,216099998.0
2005-12-13 05:14:00,1.5406,1.54061,1.54044,1.54044,186900000.0
2005-12-13 05:15:00,1.54051,1.54054,1.54037,1.5404,90000002.0
2005-12-13 05:16:00,1.54043,1.54056,1.54043,1.54053,141100002.0
2005-12-13 05:17:00,1.54048,1.54055,1.54042,1.5405,84600001.0
2005-12-13 05:18:00,1.54047,1.54055,1.54036,1.54036,237400002.0
2005-12-13 05:19:00,1.54043,1.54043,1.54026,1.54026,10400000.0
2005-12-13 05:20:00,1.54048,1.54052,1.54037,1.54043,50500000.0
2005-12-13 05:21:00,1.54036,1.5405,1.5402,1.5404,263000001.0
2005-12-13 05:22:00,1.54046,1.54062,1.5404,1.54052,294500006.0
2005-12-13 05:23:00,1.54038,1.5405,1.54031,1.5405,85199999.0
2005-12-13 05:24:00,1.54019,1.54059,1.54019,1.54059,237500001.0
2005-12-13 05:25:00,1.54065,1.54115,1.54058,1.54099,345999999.0
2005-12-13 05:26:00,1.54098,1.54112,1.54086,1.54098,238799997.0
2005-12-13 05:27:00,1.54091,1.54105,1.54076,1.54085,232900003.0
2005-12-13 05:28:00,1.54099,1.54117,1.54099,1.54115,222900002.0
2005-12-13 05:29:00,1.54117,1.54131,1.54117,1.54131,48700000.0
2005-12-13 05:30:00,1.54123,1.54123,1.54106,1.54106,120800001.0
2005-12-13 05:31:00,1.54117,1.54121,1.54105,1.54117,322000003.0
2005-12-13 05:32:00,1.54104,1.54123,1.54104,1.54118,416400003.0
2005-12-13 05:33:00,1.54114,1.5413,1.541,1.5412,238900000.0
2005-12-13 05:34:00,1.54109,1.54132,1.54103,1.54132,234300002.0
2005-12-13 05:35:00,1.54122,1.54128,1.54114,1.54128,97199998.0
2005-12-13 05:36:00,1.5411,1.54137,1.5411,1.54135,315699995.0
2005-12-13 05:37:00,1.54135,1.54135,1.54108,1.54111,220500004.0
2005-12-13 05:38:00,1.54137,1.54137,1.54134,1.54134,8200000.0
2005-12-13 05:39:00,1.54125,1.54135,1.54112,1.54114,247300001.0
2005-12-13 05:40:00,1.54126,1.54135,1.5411,1.54125,172299998.0
2005-12-13 05:41:00,1.54122,1.54135,1.54122,1.54135,87900000.0
2005-12-13 05:42:00,1.5413,1.5413,1.54112,1.54112,97500000.0
2005-12-13 05:43:00,1.54113,1.54143,1.54113,1.54143,240900001.0
2005-12-13 05:44:00,1.54136,1.54145,1.54124,1.54135,67900000.0
2005-12-13 05:45:00,1.5414,1.54148,1.54133,1.54136,285099997.0
2005-12-13 05:46:00,1.54142,1.54151,1.54132,1.54141,60900000.0
2005-12-13 05:47:00,1.54137,1.54145,1.54118,1.5414,360399999.0
2005-12-13 05:48:00,1.54143,1.54154,1.54131,1.54131,484899996.0
2005-12-13 05:49:00,1.5414,1.54148,1.54116,1.54116,391099999.0
2005-12-13 05:50:00,1.54145,1.54145,1.54121,1.54128,288600002.0
2005-12-13 05:51:00,1.54124,1.54148,1.54123,1.5414,240400001.0
2005-12-13 05:52:00,1.54137,1.54145,1.54122,1.5414,273300002.0
2005-12-13 05:53:00,1.5414,1.54148,1.54125,1.54126,459300000.0
2005-12-13 05:54:00,1.5414,1.54148,1.54122,1.54122,434000000.0
2005-12-13 05:55:00,1.54124,1.54145,1.54124,1.5414,191700004.0
2005-12-13 05:56:00,1.54131,1.54143,1.54131,1.54143,123699998.0
2005-12-13 05:57:00,1.5414,1.54145,1.54126,1.54137,151600000.0
2005-12-13 05:58:00,1.54134,1.54143,1.54121,1.54137,269200001.0
2005-12-13 05:59:00,1.5415,1.54156,1.54131,1.54133,370099995.0
2005-12-13 06:00:00,1.5413,1.54148,1.54121,1.54148,133699998.0
2005-12-13 06:01:00,1.54134,1.54143,1.54115,1.54128,419800000.0
2005-12-13 06:02:00,1.54132,1.54136,1.54123,1.54123,206300001.0
2005-12-13 06:03:00,1.5412,1.54135,1.5412,1.54135,142499999.0
2005-12-13 06:04:00,1.54112,1.54135,1.54112,1.5413,332099998.0
2005-12-13 06:05:00,1.5412,1.54137,1.54119,1.5413,346599999.0
2005-12-13 06:06:00,1.54125,1.54135,1.54116,1.5413,407900003.0
2005-12-13 06:07:00,1.54113,1.54137,1.54112,1.54137,185200000.0
2005-12-13 06:08:00,1.54127,1.54149,1.54127,1.54127,372200001.0
2005-12-13 06:09:00,1.54153,1.54153,1.54123,1.54137,506400005.0
2005-12-13 06:10:00,1.54118,1.5413,1.54105,1.54123,272999999.0
2005-12-13 06:11:00,1.54136,1.54149,1.54125,1.5414,334400003.0
2005-12-13 06:12:00,1.54133,1.54143,1.54118,1.54134,209900000.0
2005-12-13 06:13:00,1.54128,1.54138,1.54121,1.54138,255700001.0
2005-12-13 06:14:00,1.54137,1.54145,1.54121,1.54123,110300001.0
2005-12-13 06:15:00,1.54143,1.54145,1.54136,1.5414,147199997.0
2005-12-13 06:16:00,1.5414,1.5414,1.5413,1.5413,54500000.0
2005-12-13 06:17:00,1.5414,1.54145,1.5413,1.54138,168500000.0
2005-12-13 06:18:00,1.54145,1.54145,1.54124,1.5413,184000002.0
2005-12-13 06:19:00,1.5414,1.54145,1.5412,1.5412,350999998.0
2005-12-13 06:20:00,1.54137,1.54145,1.54124,1.5414,238300002.0
2005-12-13 06:21:00,1.54145,1.54145,1.5414,1.5414,87099998.0
2005-12-13 06:22:00,1.54137,1.54145,1.54118,1.54135,226399998.0
2005-12-13 06:23:00,1.54135,1.54145,1.54111,1.5414,378199998.0
2005-12-13 06:24:00,1.54142,1.54161,1.54134,1.54152,225200000.0
2005-12-13 06:25:00,1.54162,1.5417,1.54151,1.54151,334799997.0
2005-12-13 06:26:00,1.54169,1.54173,1.54149,1.54152,231399999.0
2005-12-13 06:27:00,1.54161,1.54173,1.54158,1.54173,170700000.0
2005-12-13 06:28:00,1.54168,1.54174,1.54149,1.54166,225600000.0
2005-12-13 06:29:00,1.54184,1.54207,1.54183,1.54198,121400002.0
2005-12-13 06:30:00,1.54189,1.54202,1.54183,1.54193,107999999.0
2005-12-13 06:31:00,1.54196,1.54196,1.54182,1.54182,73700002.0
2005-12-13 06:32:00,1.54192,1.54205,1.54191,1.542,229100004.0
2005-12-13 06:33:00,1.54184,1.542,1.54184,1.542,72800000.0
2005-12-13 06:34:00,1.54207,1.54213,1.54192,1.54205,240200000.0
2005-12-13 06:35:00,1.54208,1.54217,1.54198,1.542,152000000.0
2005-12-13 06:36:00,1.5419,1.54205,1.54174,1.54188,99899998.0
2005-12-13 06:37:00,1.5419,1.5419,1.54162,1.54182,287800003.0
2005-12-13 06:38:00,1.54188,1.54194,1.54176,1.54185,86900000.0
2005-12-13 06:39:00,1.54181,1.54195,1.54171,1.54181,142199998.0
2005-12-13 06:40:00,1.54184,1.54208,1.54184,1.54204,257000004.0
2005-12-13 06:41:00,1.54202,1.54212,1.54188,1.54198,153399997.0
2005-12-13 06:42:00,1.542,1.54205,1.5419,1.54199,356300000.0
2005-12-13 06:43:00,1.54202,1.54211,1.54192,1.54203,157300004.0
2005-12-13 06:44:00,1.54202,1.54208,1.5419,1.54193,251600000.0
2005-12-13 06:45:00,1.54196,1.54205,1.54185,1.54192,185499999.0
2005-12-13 06:46:00,1.5419,1.54205,1.54183,1.54195,296200000.0
2005-12-13 06:47:00,1.542,1.542,1.5419,1.5419,74299999.0
2005-12-13 06:48:00,1.54198,1.54205,1.54193,1.54195,200700000.0
2005-12-13 06:49:00,1.54203,1.54205,1.54175,1.54175,129800001.0
2005-12-13 06:50:00,1.5418,1.54207,1.5418,1.54195,253900002.0
2005-12-13 06:51:00,1.54194,1.54196,1.54184,1.54186,99800002.0
2005-12-13 06:52:00,1.54196,1.54204,1.54182,1.54197,257999998.0
2005-12-13 06:53:00,1.54193,1.54203,1.54184,1.54191,234999999.0
2005-12-13 06:54:00,1.54189,1.54205,1.54179,1.54182,211300001.0
2005-12-13 06:55:00,1.54188,1.54198,1.54175,1.54198,296400004.0
2005-12-13 06:56:00,1.54175,1.54197,1.54173,1.5419,285700003.0
2005-12-13 06:57:00,1.54196,1.54208,1.54182,1.542,324000000.0
2005-12-13 06:58:00,1.54189,1.54203,1.54181,1.54193,330699999.0
2005-12-13 06:59:00,1.542,1.54204,1.54188,1.54189,190399999.0
2005-12-13 07:00:00,1.54178,1.542,1.54173,1.54192,365000000.0
2005-12-13 07:01:00,1.5419,1.54195,1.5418,1.54188,230400004.0
2005-12-13 07:02:00,1.5418,1.5419,1.5418,1.5419,103800002.0
2005-12-13 07:03:00,1.5418,1.5419,1.5418,1.5419,308300005.0
2005-12-13 07:04:00,1.54157,1.542,1.54157,1.542,351799999.0
2005-12-13 07:05:00,1.5419,1.54205,1.54184,1.54205,213199998.0
2005-12-13 07:06:00,1.54194,1.54194,1.54174,1.54183,111199999.0
2005-12-13 07:07:00,1.54185,1.54203,1.54185,1.54192,140000000.0
2005-12-13 07:08:00,1.54214,1.54221,1.542,1.54218,285799999.0
2005-12-13 07:09:00,1.54209,1.54228,1.54194,1.54206,437700000.0
2005-12-13 07:10:00,1.54204,1.54224,1.54197,1.54214,259999997.0
2005-12-13 07:11:00,1.54206,1.54209,1.54193,1.54198,267199999.0
2005-12-13 07:12:00,1.54194,1.54211,1.54193,1.54193,262799997.0
2005-12-13 07:13:00,1.54197,1.54208,1.54184,1.54189,269400006.0
2005-12-13 07:14:00,1.54183,1.54205,1.54183,1.54205,41700000.0
2005-12-13 07:15:00,1.542,1.54205,1.54176,1.54198,488800003.0
2005-12-13 07:16:00,1.54184,1.54202,1.54184,1.5419,337300001.0
2005-12-13 07:17:00,1.542,1.542,1.5419,1.5419,199799998.0
2005-12-13 07:18:00,1.54197,1.54199,1.54181,1.54186,262599996.0
2005-12-13 07:19:00,1.54193,1.54194,1.54179,1.54179,56700000.0
2005-12-13 07:20:00,1.54189,1.54202,1.54178,1.54184,305800002.0
2005-12-13 07:21:00,1.54203,1.54203,1.54176,1.54196,201300000.0
2005-12-13 07:22:00,1.54195,1.54207,1.54182,1.54202,283500002.0
2005-12-13 07:23:00,1.54182,1.54196,1.54182,1.54196,95799998.0
2005-12-13 07:24:00,1.54193,1.542,1.54182,1.54195,314600002.0
2005-12-13 07:25:00,1.54197,1.54198,1.54182,1.54183,339600002.0
2005-12-13 07:26:00,1.54186,1.54195,1.54165,1.5419,326700001.0
2005-12-13 07:27:00,1.54176,1.54189,1.54165,1.54182,285300004.0
2005-12-13 07:28:00,1.54186,1.54191,1.54174,1.54174,237100005.0
2005-12-13 07:29:00,1.54178,1.54189,1.54173,1.54188,346399999.0
2005-12-13 07:30:00,1.54192,1.54203,1.54183,1.54195,306500000.0
2005-12-13 07:31:00,1.54189,1.54199,1.54174,1.54174,100700001.0
2005-12-13 07:32:00,1.54198,1.542,1.54175,1.54175,308799996.0
2005-12-13 07:33:00,1.5419,1.54195,1.54171,1.54187,259300006.0
2005-12-13 07:34:00,1.5419,1.54195,1.54176,1.54181,276800001.0
2005-12-13 07:35:00,1.54176,1.54195,1.54176,1.54195,258700001.0
2005-12-13 07:36:00,1.54186,1.542,1.54177,1.54186,305400005.0
2005-12-13 07:37:00,1.54185,1.5419,1.54169,1.54185,309300000.0
2005-12-13 07:38:00,1.54187,1.54198,1.54176,1.54191,225399999.0
2005-12-13 07:39:00,1.54183,1.54201,1.54176,1.54199,245700002.0
2005-12-13 07:40:00,1.54187,1.54192,1.54173,1.54182,360200003.0
2005-12-13 07:41:00,1.54173,1.54193,1.5417,1.54187,358299994.0
2005-12-13 07:42:00,1.54169,1.54188,1.54165,1.54188,143200000.0
2005-12-13 07:43:00,1.5417,1.54185,1.54164,1.54185,386200004.0
2005-12-13 07:44:00,1.54183,1.54198,1.54172,1.5419,260300004.0
2005-12-13 07:45:00,1.54203,1.54203,1.54182,1.54182,338100001.0
2005-12-13 07:46:00,1.54195,1.54195,1.54182,1.54182,155400002.0
2005-12-13 07:47:00,1.54181,1.54195,1.54178,1.5419,175099999.0
2005-12-13 07:48:00,1.54184,1.54195,1.54176,1.5419,383400003.0
2005-12-13 07:49:00,1.5418,1.54195,1.5418,1.5419,124000002.0
2005-12-13 07:50:00,1.54194,1.542,1.54178,1.54193,228500001.0
2005-12-13 07:51:00,1.54195,1.54198,1.54172,1.54172,272800000.0
2005-12-13 07:52:00,1.5419,1.54195,1.5417,1.5418,166900000.0
2005-12-13 07:53:00,1.54188,1.54188,1.54175,1.54175,128800001.0
2005-12-13 07:54:00,1.54181,1.54196,1.54167,1.54196,250000001.0
2005-12-13 07:55:00,1.54181,1.54201,1.5418,1.54188,221200002.0
2005-12-13 07:56:00,1.542,1.54213,1.54185,1.54207,306499996.0
2005-12-13 07:57:00,1.54205,1.54205,1.542,1.542,20000000.0
2005-12-13 07:58:00,1.54192,1.54209,1.5419,1.5419,272499999.0
2005-12-13 07:59:00,1.54202,1.54211,1.54193,1.54201,294000001.0
2005-12-13 08:00:00,1.54179,1.54206,1.54179,1.54194,308900002.0
2005-12-13 08:01:00,1.54201,1.54212,1.54187,1.54198,378100005.0
2005-12-13 08:02:00,1.54197,1.54205,1.54177,1.542,231800000.0
2005-12-13 08:03:00,1.54193,1.542,1.54177,1.54188,187599998.0
2005-12-13 08:04:00,1.54196,1.54196,1.54184,1.54184,110200001.0
2005-12-13 08:05:00,1.54198,1.54202,1.54194,1.54196,31200000.0
2005-12-13 08:06:00,1.54185,1.542,1.5416,1.5418,352300002.0
2005-12-13 08:07:00,1.54192,1.54201,1.54173,1.54189,358800001.0
2005-12-13 08:08:00,1.54179,1.54197,1.54179,1.54182,261000003.0
2005-12-13 08:09:00,1.54185,1.54193,1.54172,1.54175,174500002.0
2005-12-13 08:10:00,1.54165,1.54185,1.54143,1.54166,232500001.0
2005-12-13 08:11:00,1.54165,1.54182,1.54151,1.54173,142500001.0
2005-12-13 08:12:00,1.54186,1.5419,1.54157,1.5417,286999996.0
2005-12-13 08:13:00,1.54168,1.54175,1.54155,1.54167,451200000.0
2005-12-13 08:14:00,1.5417,1.54175,1.54148,1.54148,347100002.0
2005-12-13 08:15:00,1.54172,1.54185,1.54162,1.54172,35200000.0
2005-12-13 08:16:00,1.54187,1.54188,1.54152,1.54167,274699998.0
2005-12-13 08:17:00,1.54194,1.54211,1.54186,1.54199,160900004.0
2005-12-13 08:18:00,1.54193,1.54207,1.54185,1.54198,382500002.0
2005-12-13 08:19:00,1.54206,1.54213,1.54186,1.54205,246699998.0
2005-12-13 08:20:00,1.54207,1.54215,1.54194,1.5421,181800000.0
2005-12-13 08:21:00,1.54185,1.54218,1.54185,1.54218,225900005.0
2005-12-13 08:22:00,1.54192,1.54211,1.5419,1.54211,315600002.0
2005-12-13 08:23:00,1.54204,1.54215,1.54188,1.54188,356400004.0
2005-12-13 08:24:00,1.54209,1.54215,1.54191,1.54191,214200004.0
2005-12-13 08:25:00,1.54201,1.54215,1.542,1.54211,148700003.0
2005-12-13 08:26:00,1.54217,1.54225,1.54196,1.54207,204899998.0
2005-12-13 08:27:00,1.54185,1.5422,1.54185,1.54211,235599998.0
2005-12-13 08:28:00,1.54208,1.54214,1.54198,1.54201,260099998.0
2005-12-13 08:29:00,1.54208,1.54218,1.54194,1.54216,274300003.0
2005-12-13 08:30:00,1.54214,1.54221,1.54207,1.54213,96900001.0
2005-12-13 08:31:00,1.54215,1.54225,1.542,1.54209,297699999.0
2005-12-13 08:32:00,1.54219,1.54223,1.54203,1.54203,209999998.0
2005-12-13 08:33:00,1.54214,1.54225,1.54201,1.54215,248300004.0
2005-12-13 08:34:00,1.54199,1.54214,1.54199,1.54207,169700000.0
2005-12-13 08:35:00,1.54213,1.54216,1.54188,1.54208,271100001.0
2005-12-13 08:36:00,1.54225,1.54225,1.5422,1.5422,22400000.0
2005-12-13 08:37:00,1.54214,1.54225,1.54206,1.54225,206200002.0
2005-12-13 08:38:00,1.54205,1.5422,1.54205,1.5422,67900000.0
2005-12-13 08:39:00,1.5422,1.54225,1.54212,1.54218,71899999.0
2005-12-13 08:40:00,1.54206,1.54225,1.54206,1.54216,178700000.0
2005-12-13 08:41:00,1.54214,1.54222,1.54187,1.54207,273900001.0
2005-12-13 08:42:00,1.54202,1.54222,1.54196,1.54218,213099999.0
2005-12-13 08:43:00,1.54201,1.54214,1.54201,1.54214,97500000.0
2005-12-13 08:44:00,1.54212,1.54218,1.54203,1.54208,334600003.0
2005-12-13 08:45:00,1.54217,1.54235,1.54189,1.54218,249900004.0
2005-12-13 08:46:00,1.54215,1.54215,1.54196,1.54202,189400000.0
2005-12-13 08:47:00,1.54201,1.54223,1.54196,1.54212,284299998.0
2005-12-13 08:48:00,1.54204,1.54222,1.54194,1.54219,213000000.0
2005-12-13 08:49:00,1.54191,1.54217,1.54191,1.54217,288900002.0
2005-12-13 08:50:00,1.54223,1.5423,1.54207,1.54214,301599998.0
2005-12-13 08:51:00,1.54215,1.54217,1.54201,1.54203,97299999.0
2005-12-13 08:52:00,1.54223,1.54223,1.54216,1.54216,32000000.0
2005-12-13 08:53:00,1.5422,1.54225,1.5421,1.54218,134099998.0
2005-12-13 08:54:00,1.54215,1.54225,1.54202,1.54203,376200006.0
2005-12-13 08:55:00,1.54202,1.54219,1.54194,1.54212,247300002.0
2005-12-13 08:56:00,1.54196,1.5422,1.54188,1.54217,349200003.0
2005-12-13 08:57:00,1.54222,1.54222,1.54198,1.54198,51300002.0
2005-12-13 08:58:00,1.54192,1.54215,1.54192,1.54215,101900001.0
2005-12-13 08:59:00,1.5421,1.54215,1.54202,1.54208,37499999.0
2005-12-13 09:00:00,1.54208,1.54215,1.54196,1.54208,224599995.0
2005-12-13 09:01:00,1.54195,1.54215,1.54195,1.5421,213100002.0
2005-12-13 09:02:00,1.5421,1.54215,1.54199,1.54208,237200000.0
2005-12-13 09:03:00,1.54194,1.54206,1.54191,1.54201,76600001.0
2005-12-13 09:04:00,1.542,1.5421,1.5419,1.54201,212700002.0
2005-12-13 09:05:00,1.54196,1.54203,1.54183,1.54203,289199999.0
2005-12-13 09:06:00,1.54202,1.54202,1.54179,1.54179,172000000.0
2005-12-13 09:07:00,1.54197,1.54202,1.54179,1.54202,152600002.0
2005-12-13 09:08:00,1.54191,1.54194,1.54167,1.54178,265200001.0
2005-12-13 09:09:00,1.54176,1.54192,1.54176,1.54183,141599998.0
2005-12-13 09:10:00,1.54169,1.54188,1.54169,1.54179,314799997.0
2005-12-13 09:11:00,1.54161,1.54175,1.54158,1.54168,314000001.0
2005-12-13 09:12:00,1.54156,1.54182,1.54156,1.54165,301500001.0
2005-12-13 09:13:00,1.54174,1.54192,1.54166,1.54183,167700000.0
2005-12-13 09:14:00,1.54183,1.54204,1.5417,1.54204,400100001.0
2005-12-13 09:15:00,1.54213,1.54218,1.54201,1.54208,244299995.0
2005-12-13 09:16:00,1.54214,1.54235,1.54214,1.54235,216300000.0
2005-12-13 09:17:00,1.54224,1.54236,1.54224,1.54236,91900000.0
2005-12-13 09:18:00,1.54239,1.54254,1.54237,1.54247,205700002.0
2005-12-13 09:19:00,1.54227,1.54246,1.54227,1.54246,69999998.0
2005-12-13 09:20:00,1.54252,1.54258,1.54232,1.54245,93500002.0
2005-12-13 09:21:00,1.5422,1.5424,1.5422,1.5424,35699999.0
2005-12-13 09:22:00,1.54244,1.54251,1.54244,1.54248,190200002.0
2005-12-13 09:23:00,1.54242,1.54248,1.5423,1.54236,159700001.0
2005-12-13 09:24:00,1.54235,1.54249,1.54227,1.54249,351100000.0
2005-12-13 09:25:00,1.54229,1.54244,1.54225,1.54226,123900000.0
2005-12-13 09:26:00,1.54223,1.54231,1.54217,1.54224,111700003.0
2005-12-13 09:27:00,1.54209,1.54235,1.54197,1.54235,345399997.0
2005-12-13 09:28:00,1.54232,1.54249,1.5422,1.54235,372200002.0
2005-12-13 09:29:00,1.54238,1.54239,1.54208,1.54223,418599996.0
2005-12-13 09:30:00,1.54235,1.54235,1.5423,1.5423,44500000.0
2005-12-13 09:31:00,1.54216,1.54234,1.5421,1.5422,226200003.0
2005-12-13 09:32:00,1.54215,1.54223,1.54201,1.54212,350299998.0
2005-12-13 09:33:00,1.54227,1.54232,1.54211,1.54214,200300002.0
2005-12-13 09:34:00,1.54233,1.54241,1.54218,1.54218,186500000.0
2005-12-13 09:35:00,1.54231,1.54239,1.54223,1.54231,176699999.0
2005-12-13 09:36:00,1.54232,1.54241,1.54213,1.54215,229000003.0
2005-12-13 09:37:00,1.54214,1.54224,1.54208,1.54218,126299998.0
2005-12-13 09:38:00,1.54213,1.54223,1.54189,1.5421,286900001.0
2005-12-13 09:39:00,1.54219,1.54222,1.54196,1.54203,298999999.0
2005-12-13 09:40:00,1.54211,1.54222,1.54198,1.54206,293999998.0
2005-12-13 09:41:00,1.5422,1.54234,1.54219,1.5423,187800001.0
2005-12-13 09:42:00,1.54235,1.54235,1.54215,1.54215,53600000.0
2005-12-13 09:43:00,1.54224,1.54233,1.54201,1.54227,269600001.0
2005-12-13 09:44:00,1.54217,1.5423,1.54204,1.54222,80700000.0
2005-12-13 09:45:00,1.54226,1.54241,1.54217,1.54225,330099997.0
2005-12-13 09:46:00,1.54235,1.54235,1.5423,1.5423,58299999.0
2005-12-13 09:47:00,1.5423,1.54233,1.54215,1.54215,268000000.0
2005-12-13 09:48:00,1.5422,1.54225,1.54204,1.54216,462900001.0
2005-12-13 09:49:00,1.5421,1.5422,1.5421,1.5422,195199997.0
2005-12-13 09:50:00,1.54225,1.54225,1.542,1.54217,227099999.0
2005-12-13 09:51:00,1.54222,1.54223,1.54212,1.54223,357800004.0
2005-12-13 09:52:00,1.54206,1.5422,1.54197,1.54199,201400001.0
2005-12-13 09:53:00,1.5421,1.54215,1.54192,1.54208,257100001.0
2005-12-13 09:54:00,1.54212,1.54226,1.54206,1.54217,305599998.0
2005-12-13 09:55:00,1.54214,1.54229,1.54201,1.54225,361300006.0
2005-12-13 09:56:00,1.54217,1.54219,1.54204,1.54205,262100002.0
2005-12-13 09:57:00,1.54213,1.54223,1.54203,1.54211,289100000.0
2005-12-13 09:58:00,1.54201,1.54213,1.54201,1.54213,131699998.0
2005-12-13 09:59:00,1.54213,1.5422,1.54202,1.54202,267299999.0
2005-12-13 10:00:00,1.54205,1.54221,1.54199,1.5421,303600000.0
2005-12-13 10:01:00,1.54217,1.54225,1.54205,1.54216,259900000.0
2005-12-13 10:02:00,1.54214,1.54224,1.54196,1.54202,433099998.0
2005-12-13 10:03:00,1.54212,1.54223,1.54196,1.54211,293700002.0
2005-12-13 10:04:00,1.54208,1.54217,1.54196,1.54206,536699998.0
2005-12-13 10:05:00,1.54194,1.54212,1.54184,1.54191,324299998.0
2005-12-13 10:06:00,1.54198,1.54199,1.54178,1.54179,276400000.0
2005-12-13 10:07:00,1.54187,1.54197,1.54163,1.54179,412899997.0
2005-12-13 10:08:00,1.5416,1.54188,1.5416,1.54187,507200002.0
2005-12-13 10:09:00,1.54152,1.54178,1.54152,1.54178,233300001.0
2005-12-13 10:10:00,1.54176,1.54176,1.54151,1.54151,73600000.0
2005-12-13 10:11:00,1.54156,1.54172,1.54156,1.54157,188199999.0
2005-12-13 10:12:00,1.54162,1.54167,1.54134,1.54134,484600000.0
2005-12-13 10:13:00,1.54138,1.54158,1.54133,1.54158,304999998.0
2005-12-13 10:14:00,1.54166,1.54167,1.54148,1.54157,262900001.0
2005-12-13 10:15:00,1.54159,1.54166,1.54153,1.54153,201900001.0
2005-12-13 10:16:00,1.54165,1.54166,1.54148,1.54155,398799997.0
2005-12-13 10:17:00,1.54171,1.54171,1.54149,1.54149,416399993.0
2005-12-13 10:18:00,1.5415,1.54175,1.54149,1.54157,159700002.0
2005-12-13 10:19:00,1.54178,1.54178,1.54159,1.54172,199799999.0
2005-12-13 10:20:00,1.54177,1.54177,1.5415,1.54154,424000000.0
2005-12-13 10:21:00,1.54149,1.54152,1.54131,1.54132,273800000.0
2005-12-13 10:22:00,1.5415,1.5415,1.54132,1.54132,94200002.0
2005-12-13 10:23:00,1.54157,1.54173,1.54139,1.54164,212700002.0
2005-12-13 10:24:00,1.54164,1.54173,1.54146,1.54167,267499999.0
2005-12-13 10:25:00,1.54164,1.54165,1.54122,1.54122,322600002.0
2005-12-13 10:26:00,1.54154,1.54165,1.54145,1.54154,142699999.0
2005-12-13 10:27:00,1.54147,1.54155,1.54134,1.54146,340900002.0
2005-12-13 10:28:00,1.54157,1.54163,1.54146,1.54156,279499994.0
2005-12-13 10:29:00,1.54155,1.54163,1.54141,1.54151,105400002.0
2005-12-13 10:30:00,1.54148,1.54157,1.54128,1.5414,266999998.0
2005-12-13 10:31:00,1.54151,1.54162,1.54138,1.54143,339200003.0
2005-12-13 10:32:00,1.54153,1.54163,1.5414,1.5414,358500000.0
2005-12-13 10:33:00,1.5415,1.54163,1.54137,1.54152,234200002.0
2005-12-13 10:34:00,1.54157,1.54157,1.54134,1.5415,255400001.0
2005-12-13 10:35:00,1.54144,1.54153,1.5413,1.5413,276399998.0
2005-12-13 10:36:00,1.5415,1.54157,1.54142,1.54149,313099999.0
2005-12-13 10:37:00,1.54153,1.54153,1.54128,1.54136,335399997.0
2005-12-13 10:38:00,1.54141,1.54157,1.54135,1.54139,243599999.0
2005-12-13 10:39:00,1.54148,1.54154,1.54137,1.54147,173500001.0
2005-12-13 10:40:00,1.54128,1.54155,1.54126,1.54155,270200002.0
2005-12-13 10:41:00,1.54136,1.5415,1.54123,1.54136,412300000.0
2005-12-13 10:42:00,1.54132,1.54138,1.54115,1.54115,241099999.0
2005-12-13 10:43:00,1.54121,1.54121,1.54068,1.54106,293000004.0
2005-12-13 10:44:00,1.54104,1.54113,1.54084,1.541,352300002.0
2005-12-13 10:45:00,1.54098,1.54107,1.54082,1.54089,389699998.0
2005-12-13 10:46:00,1.54099,1.54115,1.54089,1.54097,178900001.0
2005-12-13 10:47:00,1.5411,1.54118,1.54093,1.54108,218000003.0
2005-12-13 10:48:00,1.5411,1.54115,1.54102,1.54108,80699999.0
2005-12-13 10:49:00,1.54099,1.54114,1.54095,1.54109,373199997.0
2005-12-13 10:50:00,1.54104,1.54114,1.54094,1.5411,300399998.0
2005-12-13 10:51:00,1.54083,1.54115,1.54083,1.54115,346000005.0
2005-12-13 10:52:00,1.54108,1.54118,1.54093,1.54106,361799998.0
2005-12-13 10:53:00,1.54109,1.54131,1.54105,1.54131,173399999.0
2005-12-13 10:54:00,1.54132,1.5414,1.54118,1.54118,263200002.0
2005-12-13 10:55:00,1.54127,1.5414,1.54113,1.5412,437600003.0
2005-12-13 10:56:00,1.54137,1.54147,1.54122,1.54135,343599997.0
2005-12-13 10:57:00,1.54139,1.54146,1.54119,1.54139,198200000.0
2005-12-13 10:58:00,1.54145,1.54145,1.54129,1.54133,106099999.0
2005-12-13 10:59:00,1.5414,1.54146,1.54118,1.54118,172800000.0
2005-12-13 11:00:00,1.54136,1.54148,1.54121,1.54136,309100000.0
2005-12-13 11:01:00,1.54137,1.54145,1.54126,1.54145,250799999.0
2005-12-13 11:02:00,1.54135,1.54148,1.54135,1.54138,159799998.0
2005-12-13 11:03:00,1.54142,1.54155,1.54135,1.54145,167900001.0
2005-12-13 11:04:00,1.54127,1.54155,1.54118,1.54147,229100000.0
2005-12-13 11:05:00,1.54176,1.54214,1.54173,1.54202,264799996.0
2005-12-13 11:06:00,1.54203,1.54217,1.54191,1.54203,403299998.0
2005-12-13 11:07:00,1.5421,1.5421,1.54186,1.54186,185200002.0
2005-12-13 11:08:00,1.54197,1.54232,1.54197,1.54229,288600005.0
2005-12-13 11:09:00,1.54228,1.54236,1.54209,1.54228,299600004.0
2005-12-13 11:10:00,1.54235,1.54241,1.54212,1.54213,369899999.0
2005-12-13 11:11:00,1.54231,1.54231,1.54217,1.54217,100300002.0
2005-12-13 11:12:00,1.54208,1.54219,1.54199,1.54212,171800000.0
2005-12-13 11:13:00,1.54212,1.54217,1.54198,1.5421,237599997.0
2005-12-13 11:14:00,1.54205,1.54238,1.54205,1.5421,274000001.0
2005-12-13 11:15:00,1.54192,1.54207,1.54187,1.54207,284499997.0
2005-12-13 11:16:00,1.54188,1.5423,1.54188,1.54205,308100003.0
2005-12-13 11:17:00,1.54225,1.54228,1.54203,1.54203,355600004.0
2005-12-13 11:18:00,1.54204,1.54221,1.54199,1.54199,331500004.0
2005-12-13 11:19:00,1.54204,1.54213,1.54194,1.54207,238000000.0
2005-12-13 11:20:00,1.5421,1.54214,1.54194,1.54194,447699998.0
2005-12-13 11:21:00,1.54208,1.54226,1.54206,1.54217,415100005.0
2005-12-13 11:22:00,1.54188,1.54207,1.54185,1.542,215899998.0
2005-12-13 11:23:00,1.54204,1.54211,1.54185,1.54192,424299999.0
2005-12-13 11:24:00,1.54202,1.54213,1.54189,1.54198,414799999.0
2005-12-13 11:25:00,1.54195,1.54213,1.54175,1.54213,274700000.0
2005-12-13 11:26:00,1.54197,1.54213,1.54197,1.54213,193100003.0
2005-12-13 11:27:00,1.54208,1.54215,1.54198,1.54208,293100002.0
2005-12-13 11:28:00,1.54204,1.54204,1.54171,1.54171,238899998.0
2005-12-13 11:29:00,1.54172,1.54191,1.54164,1.54168,226800005.0
2005-12-13 11:30:00,1.54185,1.54211,1.5418,1.54192,339400000.0
2005-12-13 11:31:00,1.54209,1.54213,1.54186,1.54186,449400007.0
2005-12-13 11:32:00,1.54194,1.54205,1.54187,1.54195,282700003.0
2005-12-13 11:33:00,1.54204,1.54204,1.54187,1.54192,420800002.0
2005-12-13 11:34:00,1.5419,1.54195,1.54171,1.5418,384500003.0
2005-12-13 11:35:00,1.54181,1.54199,1.54176,1.54191,264600002.0
2005-12-13 11:36:00,1.54197,1.54202,1.54181,1.54182,278800002.0
2005-12-13 11:37:00,1.54192,1.54204,1.54181,1.54185,243700001.0
2005-12-13 11:38:00,1.54195,1.54203,1.54185,1.54203,179700000.0
2005-12-13 11:39:00,1.54201,1.54206,1.54185,1.54185,362300000.0
2005-12-13 11:40:00,1.54172,1.54197,1.54172,1.54189,268500003.0
2005-12-13 11:41:00,1.54178,1.54189,1.54162,1.5418,426799998.0
2005-12-13 11:42:00,1.54174,1.54192,1.54162,1.54184,306100004.0
2005-12-13 11:43:00,1.54186,1.54195,1.54174,1.54183,344800001.0
2005-12-13 11:44:00,1.54196,1.54207,1.54186,1.54192,254899999.0
2005-12-13 11:45:00,1.54203,1.54213,1.54193,1.54198,211500002.0
2005-12-13 11:46:00,1.54213,1.54213,1.54191,1.54205,292800000.0
2005-12-13 11:47:00,1.54204,1.54215,1.54187,1.5421,199199997.0
2005-12-13 11:48:00,1.54198,1.5421,1.54185,1.54207,171900000.0
2005-12-13 11:49:00,1.542,1.54206,1.54182,1.54182,376500002.0
2005-12-13 11:50:00,1.54201,1.54212,1.54194,1.54198,392799997.0
2005-12-13 11:51:00,1.54186,1.54209,1.54173,1.54199,417800004.0
2005-12-13 11:52:00,1.54193,1.54205,1.54178,1.54197,375100000.0
2005-12-13 11:53:00,1.54196,1.54208,1.54194,1.54205,414000007.0
2005-12-13 11:54:00,1.542,1.542,1.54172,1.54172,345100000.0
2005-12-13 11:55:00,1.54163,1.54198,1.54163,1.54196,272800005.0
2005-12-13 11:56:00,1.54184,1.542,1.54181,1.54197,240200001.0
2005-12-13 11:57:00,1.54174,1.54195,1.54174,1.54195,271399997.0
2005-12-13 11:58:00,1.54198,1.54203,1.5418,1.54189,270500002.0
2005-12-13 11:59:00,1.54197,1.54201,1.54179,1.54186,358000005.0
2005-12-13 12:00:00,1.54201,1.54219,1.54196,1.54215,363600003.0
2005-12-13 12:01:00,1.54207,1.54249,1.54207,1.54238,436800004.0
2005-12-13 12:02:00,1.54243,1.54259,1.5423,1.54247,309100003.0
2005-12-13 12:03:00,1.54255,1.54263,1.54243,1.54255,323800000.0
2005-12-13 12:04:00,1.54259,1.54259,1.54247,1.54247,198400002.0
2005-12-13 12:05:00,1.54252,1.5426,1.54236,1.54247,199200000.0
2005-12-13 12:06:00,1.54255,1.54266,1.54242,1.54262,250299997.0
2005-12-13 12:07:00,1.54262,1.54264,1.54239,1.54239,243000000.0
2005-12-13 12:08:00,1.54284,1.54315,1.54282,1.54307,426800006.0
2005-12-13 12:09:00,1.54317,1.54317,1.54291,1.54298,318099999.0
2005-12-13 12:10:00,1.54292,1.543,1.54265,1.54281,167000000.0
2005-12-13 12:11:00,1.54291,1.54342,1.54283,1.54324,435900005.0
2005-12-13 12:12:00,1.54346,1.5436,1.54343,1.54357,300500003.0
2005-12-13 12:13:00,1.54355,1.54378,1.54346,1.54378,264599995.0
2005-12-13 12:14:00,1.5437,1.5438,1.54355,1.54369,290799995.0
2005-12-13 12:15:00,1.54362,1.5437,1.54342,1.54364,233700003.0
2005-12-13 12:16:00,1.54352,1.54362,1.54339,1.54346,203000000.0
2005-12-13 12:17:00,1.5436,1.5437,1.54353,1.54361,245700007.0
2005-12-13 12:18:00,1.54352,1.54371,1.54347,1.54359,189200001.0
2005-12-13 12:19:00,1.54363,1.54379,1.54357,1.54361,194199998.0
2005-12-13 12:20:00,1.54355,1.54368,1.54342,1.5435,316300003.0
2005-12-13 12:21:00,1.54343,1.54356,1.54339,1.5434,319500001.0
2005-12-13 12:22:00,1.5435,1.54354,1.5433,1.54342,313199998.0
2005-12-13 12:23:00,1.54329,1.5434,1.54314,1.54331,348899994.0
2005-12-13 12:24:00,1.5434,1.54344,1.54331,1.54334,143199999.0
2005-12-13 12:25:00,1.54329,1.54329,1.54282,1.54298,421300003.0
2005-12-13 12:26:00,1.54303,1.54317,1.54297,1.54305,233300000.0
2005-12-13 12:27:00,1.54318,1.54318,1.54298,1.54306,282099998.0
2005-12-13 12:28:00,1.54308,1.54328,1.54292,1.54315,286699998.0
2005-12-13 12:29:00,1.54326,1.54355,1.54326,1.54339,360200004.0
2005-12-13 12:30:00,1.54335,1.54335,1.54303,1.54308,254599992.0
2005-12-13 12:31:00,1.54313,1.54322,1.54298,1.54322,235099999.0
2005-12-13 12:32:00,1.54326,1.54332,1.54311,1.54311,325600004.0
2005-12-13 12:33:00,1.54304,1.54316,1.54296,1.54308,352400005.0
2005-12-13 12:34:00,1.54294,1.54315,1.54287,1.54307,338000001.0
2005-12-13 12:35:00,1.54295,1.54295,1.54265,1.54273,303699999.0
2005-12-13 12:36:00,1.54278,1.54298,1.54263,1.54282,294699999.0
2005-12-13 12:37:00,1.54288,1.54304,1.54279,1.54304,344200000.0
2005-12-13 12:38:00,1.54298,1.5431,1.54286,1.54286,291200001.0
2005-12-13 12:39:00,1.54293,1.54293,1.54268,1.54274,269799999.0
2005-12-13 12:40:00,1.54292,1.54299,1.54268,1.54273,226000000.0
2005-12-13 12:41:00,1.54276,1.54292,1.54268,1.54279,246800000.0
2005-12-13 12:42:00,1.54288,1.54308,1.54277,1.5429,308599997.0
2005-12-13 12:43:00,1.54323,1.54339,1.54312,1.54326,383800002.0
2005-12-13 12:44:00,1.54315,1.54349,1.54308,1.5434,298800002.0
2005-12-13 12:45:00,1.54337,1.54357,1.54337,1.54352,217199998.0
2005-12-13 12:46:00,1.54352,1.5436,1.54331,1.5434,333600001.0
2005-12-13 12:47:00,1.54339,1.54345,1.54319,1.54321,132899999.0
2005-12-13 12:48:00,1.543,1.543,1.54271,1.54271,249199995.0
2005-12-13 12:49:00,1.54261,1.5428,1.5425,1.54268,229399999.0
2005-12-13 12:50:00,1.54254,1.54272,1.54237,1.54249,196500001.0
2005-12-13 12:51:00,1.54253,1.54261,1.54242,1.54245,267599997.0
2005-12-13 12:52:00,1.54235,1.54262,1.5421,1.54245,391200001.0
2005-12-13 12:53:00,1.54247,1.54266,1.54232,1.54266,243800001.0
2005-12-13 12:54:00,1.54246,1.54259,1.54243,1.54259,460600006.0
2005-12-13 12:55:00,1.54262,1.54269,1.54246,1.54254,200000000.0
2005-12-13 12:56:00,1.54225,1.54259,1.54225,1.54256,251300002.0
2005-12-13 12:57:00,1.54244,1.54247,1.54231,1.54242,234800003.0
2005-12-13 12:58:00,1.54237,1.54258,1.54226,1.5424,279300003.0
2005-12-13 12:59:00,1.54225,1.54252,1.54225,1.54248,200700001.0
2005-12-13 13:00:00,1.54248,1.54251,1.54233,1.5424,273300001.0
2005-12-13 13:01:00,1.5425,1.5425,1.54229,1.54229,141400000.0
2005-12-13 13:02:00,1.54229,1.54245,1.54217,1.54235,255300003.0
2005-12-13 13:03:00,1.54238,1.54258,1.54236,1.54255,177000002.0
2005-12-13 13:04:00,1.5423,1.54247,1.54221,1.5424,208100001.0
2005-12-13 13:05:00,1.54234,1.54254,1.54234,1.54237,367100003.0
2005-12-13 13:06:00,1.5423,1.54248,1.5423,1.54242,182099997.0
2005-12-13 13:07:00,1.54233,1.5425,1.54228,1.54243,243400002.0
2005-12-13 13:08:00,1.54248,1.54253,1.54224,1.54246,355700000.0
2005-12-13 13:09:00,1.54239,1.54252,1.54234,1.54236,324500000.0
2005-12-13 13:10:00,1.54245,1.54257,1.54232,1.54241,241400003.0
2005-12-13 13:11:00,1.54248,1.54248,1.54228,1.54228,77599999.0
2005-12-13 13:12:00,1.54233,1.54235,1.54214,1.54219,266300001.0
2005-12-13 13:13:00,1.54228,1.54238,1.54213,1.54238,298900002.0
2005-12-13 13:14:00,1.54225,1.54238,1.54218,1.54238,220699999.0
2005-12-13 13:15:00,1.54241,1.54247,1.54233,1.54236,200299999.0
2005-12-13 13:16:00,1.54242,1.54259,1.54242,1.54257,189900000.0
2005-12-13 13:17:00,1.54247,1.54263,1.54246,1.54258,311199997.0
2005-12-13 13:18:00,1.54243,1.54265,1.54241,1.54254,377100003.0
2005-12-13 13:19:00,1.54268,1.54295,1.54259,1.54286,197000002.0
2005-12-13 13:20:00,1.54287,1.5429,1.54266,1.54266,240800001.0
2005-12-13 13:21:00,1.54268,1.54275,1.54258,1.5427,150800001.0
2005-12-13 13:22:00,1.54275,1.54275,1.54257,1.5426,346400008.0
2005-12-13 13:23:00,1.54275,1.54275,1.54245,1.54245,345600003.0
2005-12-13 13:24:00,1.54249,1.54277,1.54249,1.54276,293300002.0
2005-12-13 13:25:00,1.54282,1.54315,1.5428,1.54315,365099997.0
2005-12-13 13:26:00,1.5432,1.54329,1.54284,1.54284,356500001.0
2005-12-13 13:27:00,1.54299,1.54312,1.54288,1.54289,383600003.0
2005-12-13 13:28:00,1.54299,1.54317,1.54288,1.54308,258100003.0
2005-12-13 13:29:00,1.54307,1.54316,1.54294,1.54304,290700002.0
2005-12-13 13:30:00,1.543,1.54315,1.54299,1.54315,412800003.0
2005-12-13 13:31:00,1.54307,1.54316,1.54295,1.54303,162899999.0
2005-12-13 13:32:00,1.54299,1.54323,1.54299,1.54317,343500005.0
2005-12-13 13:33:00,1.54304,1.54322,1.54302,1.54302,290899997.0
2005-12-13 13:34:00,1.54298,1.5431,1.54272,1.54283,243599998.0
2005-12-13 13:35:00,1.5428,1.54304,1.5428,1.54296,337900002.0
2005-12-13 13:36:00,1.54297,1.54308,1.54286,1.543,143800000.0
2005-12-13 13:37:00,1.54289,1.54301,1.54287,1.54298,244599999.0
2005-12-13 13:38:00,1.543,1.54303,1.5429,1.54296,152099997.0
2005-12-13 13:39:00,1.54291,1.54302,1.54275,1.5429,197000000.0
2005-12-13 13:40:00,1.54304,1.54314,1.54288,1.54296,330200004.0
2005-12-13 13:41:00,1.54292,1.54307,1.54278,1.54293,70300000.0
2005-12-13 13:42:00,1.54294,1.5431,1.54291,1.54294,256000001.0
2005-12-13 13:43:00,1.54283,1.54297,1.54276,1.54287,128000000.0
2005-12-13 13:44:00,1.54275,1.54288,1.54264,1.54281,239400002.0
2005-12-13 13:45:00,1.5427,1.54287,1.5427,1.54287,40099999.0
2005-12-13 13:46:00,1.54285,1.54293,1.54272,1.54284,270100003.0
2005-12-13 13:47:00,1.54282,1.54297,1.54267,1.54267,417300002.0
2005-12-13 13:48:00,1.54296,1.54309,1.54284,1.54297,451000007.0
2005-12-13 13:49:00,1.54303,1.54303,1.54275,1.54292,296899997.0
2005-12-13 13:50:00,1.54277,1.543,1.54276,1.54291,394599998.0
2005-12-13 13:51:00,1.54273,1.54297,1.54272,1.5429,275700002.0
2005-12-13 13:52:00,1.54275,1.54287,1.54275,1.54283,75099998.0
2005-12-13 13:53:00,1.54287,1.54291,1.54275,1.54275,158200001.0
2005-12-13 13:54:00,1.54284,1.5431,1.54273,1.5431,360200003.0
2005-12-13 13:55:00,1.54317,1.54319,1.54296,1.5431,346799998.0
2005-12-13 13:56:00,1.5431,1.54324,1.54298,1.54324,257000000.0
2005-12-13 13:57:00,1.5431,1.54327,1.5431,1.54322,287299999.0
2005-12-13 13:58:00,1.54325,1.54359,1.5432,1.54341,173900001.0
2005-12-13 13:59:00,1.54327,1.54345,1.54323,1.54337,252399996.0
2005-12-13 14:00:00,1.54323,1.54331,1.54317,1.54324,30300001.0
2005-12-13 14:01:00,1.54305,1.5433,1.54304,1.54304,151400000.0
2005-12-13 14:02:00,1.54324,1.54336,1.54314,1.54327,547300005.0
2005-12-13 14:03:00,1.54304,1.54329,1.54281,1.54305,150499998.0
2005-12-13 14:04:00,1.54304,1.54318,1.54299,1.54318,243599999.0
2005-12-13 14:05:00,1.54306,1.5432,1.54304,1.54313,232800002.0
2005-12-13 14:06:00,1.5432,1.54327,1.54305,1.54315,338700001.0
2005-12-13 14:07:00,1.54322,1.54328,1.54311,1.54314,294800002.0
2005-12-13 14:08:00,1.54317,1.54318,1.54297,1.54297,351099998.0
2005-12-13 14:09:00,1.54306,1.54326,1.54306,1.54318,225500002.0
2005-12-13 14:10:00,1.54318,1.5432,1.54302,1.54304,340700001.0
2005-12-13 14:11:00,1.54321,1.54331,1.54313,1.54316,307300000.0
2005-12-13 14:12:00,1.54304,1.54327,1.54301,1.5432,441400003.0
2005-12-13 14:13:00,1.54327,1.54327,1.54299,1.54315,264200004.0
2005-12-13 14:14:00,1.5431,1.54328,1.54302,1.54315,395399999.0
2005-12-13 14:15:00,1.54305,1.54316,1.54305,1.54314,55200000.0
2005-12-13 14:16:00,1.54312,1.54312,1.54291,1.54291,71100000.0
2005-12-13 14:17:00,1.54277,1.54289,1.54263,1.54281,106300001.0
2005-12-13 14:18:00,1.54284,1.54302,1.54281,1.54298,203999997.0
2005-12-13 14:19:00,1.54303,1.54303,1.54274,1.54278,286700003.0
2005-12-13 14:20:00,1.54288,1.54293,1.54268,1.54283,496100003.0
2005-12-13 14:21:00,1.54288,1.54295,1.54274,1.54287,343199998.0
2005-12-13 14:22:00,1.54284,1.5431,1.54284,1.54308,309200003.0
2005-12-13 14:23:00,1.54305,1.54319,1.54293,1.54302,162400001.0
2005-12-13 14:24:00,1.54287,1.54317,1.54287,1.54303,316500002.0
2005-12-13 14:25:00,1.54305,1.54305,1.543,1.543,84600000.0
2005-12-13 14:26:00,1.54294,1.54294,1.54268,1.5428,171500000.0
2005-12-13 14:27:00,1.54293,1.54305,1.54275,1.54286,298900000.0
2005-12-13 14:28:00,1.54273,1.54292,1.54256,1.54278,245400004.0
2005-12-13 14:29:00,1.54289,1.54305,1.5428,1.54305,307500000.0
2005-12-13 14:30:00,1.54305,1.54305,1.54279,1.54279,373900003.0
2005-12-13 14:31:00,1.54287,1.54305,1.54275,1.54275,389900001.0
2005-12-13 14:32:00,1.543,1.543,1.54265,1.54281,349399999.0
2005-12-13 14:33:00,1.5429,1.54297,1.54281,1.54288,224599999.0
2005-12-13 14:34:00,1.54282,1.54295,1.54273,1.5428,166500000.0
2005-12-13 14:35:00,1.54292,1.54303,1.54261,1.54261,325800001.0
2005-12-13 14:36:00,1.54278,1.543,1.54278,1.54297,188600000.0
2005-12-13 14:37:00,1.54292,1.54301,1.54285,1.54297,325100003.0
2005-12-13 14:38:00,1.54294,1.54303,1.54282,1.54298,290400003.0
2005-12-13 14:39:00,1.543,1.543,1.5428,1.5428,308799997.0
2005-12-13 14:40:00,1.54275,1.54302,1.54265,1.54302,237200004.0
2005-12-13 14:41:00,1.54306,1.54318,1.54292,1.54292,202599998.0
2005-12-13 14:42:00,1.54307,1.54323,1.54291,1.54323,451599998.0
2005-12-13 14:43:00,1.54308,1.54325,1.54297,1.54325,380499995.0
2005-12-13 14:44:00,1.54321,1.54326,1.54303,1.54303,233900001.0
2005-12-13 14:45:00,1.54308,1.5433,1.54308,1.54326,343299996.0
2005-12-13 14:46:00,1.54328,1.54328,1.54313,1.54313,62300001.0
2005-12-13 14:47:00,1.54307,1.54325,1.54306,1.54325,125500000.0
2005-12-13 14:48:00,1.54314,1.54321,1.54302,1.54321,79200000.0
2005-12-13 14:49:00,1.54312,1.54325,1.54297,1.54307,190400002.0
2005-12-13 14:50:00,1.54325,1.54327,1.54305,1.5432,386700003.0
2005-12-13 14:51:00,1.54308,1.5432,1.54291,1.5432,296499998.0
2005-12-13 14:52:00,1.54322,1.5433,1.54316,1.5433,217400000.0
2005-12-13 14:53:00,1.54332,1.54342,1.54314,1.54314,246200003.0
2005-12-13 14:54:00,1.54332,1.54332,1.54313,1.54315,178300001.0
2005-12-13 14:55:00,1.54319,1.54335,1.54309,1.54318,255599997.0
2005-12-13 14:56:00,1.54333,1.54339,1.54327,1.54336,79100001.0
2005-12-13 14:57:00,1.54331,1.54339,1.54319,1.54329,337999997.0
2005-12-13 14:58:00,1.5433,1.54345,1.54319,1.54324,345300005.0
2005-12-13 14:59:00,1.54321,1.54339,1.54314,1.54332,327600000.0
2005-12-13 15:00:00,1.54333,1.54337,1.54321,1.54332,346799996.0
2005-12-13 15:01:00,1.5433,1.54344,1.54313,1.54327,347700005.0
2005-12-13 15:02:00,1.54335,1.54344,1.54325,1.54332,155599999.0
2005-12-13 15:03:00,1.5433,1.54335,1.5432,1.5432,294600001.0
2005-12-13 15:04:00,1.54319,1.5433,1.54312,1.5433,189400003.0
2005-12-13 15:05:00,1.54304,1.54327,1.54287,1.54327,276199994.0
2005-12-13 15:06:00,1.54317,1.54339,1.54313,1.54323,308400000.0
2005-12-13 15:07:00,1.54313,1.54338,1.54313,1.5433,246899997.0
2005-12-13 15:08:00,1.54322,1.54339,1.543,1.5432,207700003.0
2005-12-13 15:09:00,1.5433,1.5433,1.54312,1.54312,42500001.0
2005-12-13 15:10:00,1.54321,1.54332,1.54306,1.54311,293699996.0
2005-12-13 15:11:00,1.54319,1.54334,1.54316,1.54327,214099999.0
2005-12-13 15:12:00,1.54318,1.54325,1.5431,1.5432,198800001.0
2005-12-13 15:13:00,1.54325,1.54325,1.54312,1.54312,29700000.0
2005-12-13 15:14:00,1.54306,1.54318,1.54298,1.54298,250900002.0
2005-12-13 15:15:00,1.543,1.54317,1.54292,1.54305,478499997.0
2005-12-13 15:16:00,1.54317,1.54322,1.54299,1.54299,261699996.0
2005-12-13 15:17:00,1.54317,1.54323,1.54305,1.54316,302700003.0
2005-12-13 15:18:00,1.54308,1.54322,1.54289,1.54303,228099996.0
2005-12-13 15:19:00,1.54328,1.54328,1.54306,1.54313,242200004.0
2005-12-13 15:20:00,1.54315,1.54342,1.54315,1.54333,378500001.0
2005-12-13 15:21:00,1.54319,1.54348,1.54319,1.54342,232799999.0
2005-12-13 15:22:00,1.54333,1.54344,1.54327,1.54341,97500003.0
2005-12-13 15:23:00,1.54332,1.54358,1.54324,1.54342,163899996.0
2005-12-13 15:24:00,1.54339,1.54351,1.54334,1.54334,158799999.0
2005-12-13 15:25:00,1.54345,1.54345,1.54323,1.54324,287399997.0
2005-12-13 15:26:00,1.5434,1.5434,1.5433,1.5433,109100002.0
2005-12-13 15:27:00,1.54345,1.54352,1.54336,1.54344,253299999.0
2005-12-13 15:28:00,1.54317,1.54339,1.54317,1.54327,275199998.0
2005-12-13 15:29:00,1.54339,1.54354,1.54322,1.54333,371299999.0
2005-12-13 15:30:00,1.54335,1.54359,1.54324,1.54335,272300000.0
2005-12-13 15:31:00,1.54319,1.5435,1.54319,1.5434,344899998.0
2005-12-13 15:32:00,1.54337,1.54351,1.5433,1.5434,188800002.0
2005-12-13 15:33:00,1.54341,1.54354,1.54327,1.54354,244099999.0
2005-12-13 15:34:00,1.54344,1.54351,1.54318,1.54333,204199996.0
2005-12-13 15:35:00,1.54344,1.54344,1.54322,1.54322,113600000.0
2005-12-13 15:36:00,1.54323,1.54331,1.5431,1.54319,257000000.0
2005-12-13 15:37:00,1.54332,1.54339,1.54305,1.54305,194100000.0
2005-12-13 15:38:00,1.54325,1.5434,1.54312,1.54312,164699999.0
2005-12-13 15:39:00,1.54328,1.54342,1.54316,1.54323,468200008.0
2005-12-13 15:40:00,1.54331,1.54341,1.54322,1.54332,88700002.0
2005-12-13 15:41:00,1.54343,1.54347,1.54321,1.54328,441600000.0
2005-12-13 15:42:00,1.5434,1.54359,1.54328,1.54354,278599999.0
2005-12-13 15:43:00,1.54353,1.5436,1.54343,1.54356,223900000.0
2005-12-13 15:44:00,1.54358,1.54371,1.54343,1.54371,380300001.0
2005-12-13 15:45:00,1.54362,1.54382,1.54353,1.54353,284000001.0
2005-12-13 15:46:00,1.54346,1.54372,1.54346,1.5437,417500003.0
2005-12-13 15:47:00,1.54374,1.54374,1.5435,1.54351,307900007.0
2005-12-13 15:48:00,1.5436,1.54366,1.54337,1.54353,402800003.0
2005-12-13 15:49:00,1.54363,1.54375,1.54349,1.54367,268599997.0
2005-12-13 15:50:00,1.54373,1.54377,1.54356,1.54362,240999998.0
2005-12-13 15:51:00,1.54377,1.54398,1.5437,1.5437,287000002.0
2005-12-13 15:52:00,1.54398,1.54406,1.54387,1.54393,329499998.0
2005-12-13 15:53:00,1.54411,1.54411,1.54382,1.54382,144300002.0
2005-12-13 15:54:00,1.54388,1.54405,1.54381,1.54405,389700005.0
2005-12-13 15:55:00,1.54407,1.54414,1.54393,1.54401,283100003.0
2005-12-13 15:56:00,1.54391,1.54417,1.54391,1.54415,471400002.0
2005-12-13 15:57:00,1.54399,1.54419,1.54399,1.54411,222499999.0
2005-12-13 15:58:00,1.54407,1.54418,1.54394,1.54403,423399993.0
2005-12-13 15:59:00,1.54407,1.54419,1.54399,1.5441,327800000.0
2005-12-13 16:00:00,1.54406,1.54409,1.54397,1.54403,112699999.0
2005-12-13 16:01:00,1.54376,1.54417,1.54376,1.54405,317700001.0
2005-12-13 16:02:00,1.54401,1.54401,1.54369,1.54381,310300003.0
2005-12-13 16:03:00,1.54369,1.54395,1.54361,1.54395,436500004.0
2005-12-13 16:04:00,1.54404,1.54415,1.54396,1.54415,97800000.0
2005-12-13 16:05:00,1.54432,1.54432,1.54409,1.54416,339800000.0
2005-12-13 16:06:00,1.54423,1.54428,1.54405,1.5442,248200000.0
2005-12-13 16:07:00,1.54412,1.54428,1.54398,1.54422,209600000.0
2005-12-13 16:08:00,1.54406,1.54426,1.54403,1.54414,255000001.0
2005-12-13 16:09:00,1.54427,1.54442,1.54422,1.54424,128499999.0
2005-12-13 16:10:00,1.54432,1.54439,1.54408,1.54422,190999999.0
2005-12-13 16:11:00,1.54423,1.5443,1.54401,1.54414,305699999.0
2005-12-13 16:12:00,1.54418,1.54425,1.54407,1.54408,174899999.0
2005-12-13 16:13:00,1.54393,1.54436,1.54393,1.54428,374200004.0
2005-12-13 16:14:00,1.54414,1.54441,1.54403,1.54441,347500002.0
2005-12-13 16:15:00,1.54426,1.5445,1.54406,1.54427,281300002.0
2005-12-13 16:16:00,1.54435,1.54462,1.54435,1.54443,392900004.0
2005-12-13 16:17:00,1.54438,1.54458,1.54428,1.54446,211300002.0
2005-12-13 16:18:00,1.54463,1.54463,1.54441,1.54451,249099997.0
2005-12-13 16:19:00,1.54437,1.54452,1.5443,1.54443,281000001.0
2005-12-13 16:20:00,1.54434,1.5445,1.54434,1.54435,181099998.0
2005-12-13 16:21:00,1.54442,1.54448,1.54434,1.54445,54800000.0
2005-12-13 16:22:00,1.54438,1.54438,1.54406,1.5441,258200000.0
2005-12-13 16:23:00,1.54422,1.5443,1.54416,1.54417,133900000.0
2005-12-13 16:24:00,1.54413,1.54426,1.54398,1.5441,348200002.0
2005-12-13 16:25:00,1.54418,1.5443,1.54417,1.54428,320300002.0
2005-12-13 16:26:00,1.54414,1.54431,1.54401,1.54413,159900001.0
2005-12-13 16:27:00,1.54406,1.54437,1.54406,1.54437,336000002.0
2005-12-13 16:28:00,1.54434,1.54437,1.5442,1.54422,215100003.0
2005-12-13 16:29:00,1.54433,1.5444,1.54418,1.54434,302600002.0
2005-12-13 16:30:00,1.54422,1.54438,1.54405,1.54419,324999997.0
2005-12-13 16:31:00,1.544,1.5442,1.54386,1.5442,419200006.0
2005-12-13 16:32:00,1.54422,1.54422,1.5441,1.5441,56700001.0
2005-12-13 16:33:00,1.54426,1.54437,1.54416,1.54428,320000000.0
2005-12-13 16:34:00,1.54413,1.5443,1.54408,1.54418,215200002.0
2005-12-13 16:35:00,1.54418,1.54423,1.544,1.54423,305000003.0
2005-12-13 16:36:00,1.54415,1.54418,1.54395,1.54415,360900004.0
2005-12-13 16:37:00,1.54414,1.5443,1.54409,1.54409,315900004.0
2005-12-13 16:38:00,1.54422,1.54427,1.54407,1.5442,518800001.0
2005-12-13 16:39:00,1.54412,1.54425,1.54412,1.54425,93600001.0
2005-12-13 16:40:00,1.54429,1.54429,1.54413,1.54428,315699999.0
2005-12-13 16:41:00,1.54421,1.54425,1.54397,1.54397,222800001.0
2005-12-13 16:42:00,1.54404,1.54429,1.54387,1.54415,376199999.0
2005-12-13 16:43:00,1.54426,1.54455,1.5442,1.5443,239300000.0
2005-12-13 16:44:00,1.54431,1.54448,1.54422,1.54438,316600004.0
2005-12-13 16:45:00,1.54441,1.54459,1.54434,1.5445,187999999.0
2005-12-13 16:46:00,1.54452,1.54459,1.54432,1.54441,562200000.0
2005-12-13 16:47:00,1.54438,1.54464,1.54437,1.54464,337300002.0
2005-12-13 16:48:00,1.54467,1.54471,1.5445,1.5445,149099999.0
2005-12-13 16:49:00,1.54476,1.54479,1.54468,1.54468,131000002.0
2005-12-13 16:50:00,1.54472,1.54493,1.54468,1.54485,281300007.0
2005-12-13 16:51:00,1.54495,1.54521,1.54476,1.54476,327800005.0
2005-12-13 16:52:00,1.54502,1.54521,1.54494,1.54512,120800000.0
2005-12-13 16:53:00,1.54519,1.54519,1.54497,1.54497,198100002.0
2005-12-13 16:54:00,1.54491,1.54509,1.54474,1.54486,420199998.0
2005-12-13 16:55:00,1.54503,1.54503,1.54481,1.54496,586900000.0
2005-12-13 16:56:00,1.54488,1.54504,1.54488,1.54504,125099997.0
2005-12-13 16:57:00,1.54503,1.54503,1.54487,1.54495,253600001.0
2005-12-13 16:58:00,1.54476,1.54493,1.54458,1.54465,337599998.0
2005-12-13 16:59:00,1.5447,1.5448,1.54452,1.54471,175099998.0
2005-12-13 17:00:00,1.54477,1.54506,1.54477,1.54498,295200004.0
2005-12-13 17:01:00,1.5449,1.5449,1.54462,1.5448,443900006.0
2005-12-13 17:02:00,1.54475,1.54487,1.54475,1.54487,124599998.0
2005-12-13 17:03:00,1.54481,1.54481,1.54443,1.54443,317300001.0
2005-12-13 17:04:00,1.54463,1.54471,1.54434,1.54434,315100000.0
2005-12-13 17:05:00,1.54447,1.5446,1.5444,1.54452,283500002.0
2005-12-13 17:06:00,1.54437,1.54463,1.54437,1.54463,275299999.0
2005-12-13 17:07:00,1.54454,1.54462,1.5444,1.54451,239899999.0
2005-12-13 17:08:00,1.54442,1.54463,1.54437,1.54463,282099997.0
2005-12-13 17:09:00,1.54466,1.54466,1.54441,1.54454,244399998.0
2005-12-13 17:10:00,1.54455,1.54463,1.54435,1.54448,252900001.0
2005-12-13 17:11:00,1.54442,1.54451,1.54428,1.54439,58300000.0
2005-12-13 17:12:00,1.5444,1.54444,1.54421,1.54428,376800001.0
2005-12-13 17:13:00,1.54424,1.54432,1.54408,1.54427,289200002.0
2005-12-13 17:14:00,1.54433,1.54433,1.54408,1.54412,174099998.0
2005-12-13 17:15:00,1.54425,1.54425,1.54399,1.544,250799999.0
2005-12-13 17:16:00,1.54401,1.54427,1.54401,1.54421,521500000.0
2005-12-13 17:17:00,1.54418,1.54441,1.54408,1.54433,292699997.0
2005-12-13 17:18:00,1.54433,1.54433,1.54404,1.54414,165700001.0
2005-12-13 17:19:00,1.5443,1.5444,1.54425,1.54433,114300003.0
2005-12-13 17:20:00,1.54432,1.5444,1.5442,1.54436,347600001.0
2005-12-13 17:21:00,1.54432,1.54462,1.54429,1.54462,329499999.0
2005-12-13 17:22:00,1.5444,1.54455,1.54428,1.54455,257900001.0
2005-12-13 17:23:00,1.54456,1.54461,1.54439,1.54452,280200003.0
2005-12-13 17:24:00,1.54451,1.54461,1.54428,1.54443,362899999.0
2005-12-13 17:25:00,1.54448,1.54463,1.54438,1.54453,353700001.0
2005-12-13 17:26:00,1.54446,1.5446,1.54434,1.54443,111100002.0
2005-12-13 17:27:00,1.54442,1.54458,1.54442,1.54455,208099998.0
2005-12-13 17:28:00,1.54448,1.54458,1.54435,1.54451,187800000.0
2005-12-13 17:29:00,1.54451,1.5446,1.54445,1.54455,226199999.0
2005-12-13 17:30:00,1.54445,1.54455,1.54431,1.54437,179300000.0
2005-12-13 17:31:00,1.54441,1.5445,1.54424,1.5443,345199995.0
2005-12-13 17:32:00,1.54434,1.54447,1.54419,1.54436,251400000.0
2005-12-13 17:33:00,1.54436,1.54443,1.54428,1.54438,218900002.0
2005-12-13 17:34:00,1.54438,1.54452,1.54429,1.54433,179800000.0
2005-12-13 17:35:00,1.54448,1.54453,1.54434,1.54441,238300001.0
2005-12-13 17:36:00,1.54438,1.54452,1.54421,1.54438,235200003.0
2005-12-13 17:37:00,1.54445,1.54456,1.54432,1.54436,252499999.0
2005-12-13 17:38:00,1.5444,1.54442,1.54425,1.54426,224100000.0
2005-12-13 17:39:00,1.54432,1.54433,1.5441,1.54415,270300001.0
2005-12-13 17:40:00,1.54424,1.54438,1.54408,1.54422,299500004.0
2005-12-13 17:41:00,1.54427,1.54433,1.5441,1.5441,321900000.0
2005-12-13 17:42:00,1.54423,1.54432,1.54413,1.54421,197400001.0
2005-12-13 17:43:00,1.54395,1.54424,1.54395,1.54418,151100000.0
2005-12-13 17:44:00,1.54393,1.54429,1.54393,1.54425,303999997.0
2005-12-13 17:45:00,1.54418,1.54425,1.54407,1.54411,321700001.0
2005-12-13 17:46:00,1.54422,1.54448,1.54422,1.54441,167100001.0
2005-12-13 17:47:00,1.54446,1.54459,1.54439,1.54453,241100000.0
2005-12-13 17:48:00,1.54435,1.54446,1.54428,1.54434,169300000.0
2005-12-13 17:49:00,1.54428,1.54446,1.5442,1.54432,446300003.0
2005-12-13 17:50:00,1.54422,1.54443,1.54416,1.54443,209099999.0
2005-12-13 17:51:00,1.5443,1.54445,1.54427,1.54445,191700002.0
2005-12-13 17:52:00,1.54441,1.54453,1.54428,1.54453,243400001.0
2005-12-13 17:53:00,1.54434,1.54461,1.54433,1.54452,282300000.0
2005-12-13 17:54:00,1.54458,1.54464,1.54439,1.54439,336700003.0
2005-12-13 17:55:00,1.54445,1.54464,1.54445,1.54447,147000002.0
2005-12-13 17:56:00,1.54453,1.54461,1.54436,1.54436,341999995.0
2005-12-13 17:57:00,1.54452,1.54471,1.5445,1.54458,278599998.0
2005-12-13 17:58:00,1.54452,1.54465,1.54436,1.54453,199800001.0
2005-12-13 17:59:00,1.54428,1.54447,1.54428,1.54447,39500000.0
2005-12-13 18:00:00,1.54436,1.54439,1.54419,1.54439,361599999.0
2005-12-13 18:01:00,1.5446,1.5446,1.5446,1.5446,2113800007.0
2005-12-13 18:02:00,1.5448,1.545,1.5446,1.545,2113800007.0
2005-12-13 18:04:00,1.5452,1.5452,1.545,1.545,2113800007.0
2005-12-13 18:05:00,1.5452,1.5452,1.545,1.545,2113800007.0
2005-12-13 18:06:00,1.54462,1.54482,1.54457,1.54468,2113800007.0
2005-12-13 18:07:00,1.5448,1.5448,1.5448,1.5448,1839200000.0
2005-12-13 18:09:00,1.54453,1.54481,1.54453,1.54456,1839200000.0
2005-12-13 18:10:00,1.5447,1.54475,1.54448,1.54449,2017600002.0
2005-12-13 18:11:00,1.54461,1.54472,1.54443,1.54451,1743900005.0
2005-12-13 18:12:00,1.54462,1.54477,1.54455,1.5447,1832200003.0
2005-12-13 18:13:00,1.54468,1.54485,1.54461,1.54475,1530100000.0
2005-12-13 18:14:00,1.5448,1.545,1.5448,1.545,1095000004.0
2005-12-13 18:15:00,1.54463,1.54481,1.54459,1.54475,1095000004.0
2005-12-13 18:16:00,1.5448,1.545,1.5448,1.545,2006900006.0
2005-12-13 18:17:00,1.54485,1.54498,1.54473,1.54491,2006900006.0
2005-12-13 18:18:00,1.54487,1.54498,1.54474,1.54497,826500002.0
2005-12-13 18:19:00,1.5449,1.545,1.54452,1.54488,1905700001.0
2005-12-13 18:20:00,1.54497,1.54521,1.54493,1.54498,1794300021.0
2005-12-13 18:21:00,1.54504,1.54512,1.54477,1.54488,690799994.0
2005-12-13 18:22:00,1.54477,1.54494,1.54475,1.54482,1248000004.0
2005-12-13 18:24:00,1.5448,1.545,1.5448,1.545,1354400008.0
2005-12-13 18:25:00,1.5448,1.545,1.5448,1.545,1354400008.0
2005-12-13 18:27:00,1.54485,1.54489,1.54463,1.54465,1354400008.0
2005-12-13 18:28:00,1.54478,1.54491,1.54467,1.5448,2144799998.0
2005-12-13 18:29:00,1.54466,1.54484,1.54458,1.54471,1606200000.0
2005-12-13 18:30:00,1.54457,1.54481,1.54457,1.54471,1012200005.0
2005-12-13 18:31:00,1.5447,1.54475,1.54455,1.54468,1031800009.0
2005-12-13 18:32:00,1.54475,1.5448,1.54444,1.5445,1354000006.0
2005-12-13 18:33:00,1.54468,1.54475,1.54455,1.54475,2035000009.0
2005-12-13 18:34:00,1.5444,1.5446,1.5444,1.5444,2044300009.0
2005-12-13 18:35:00,1.54502,1.54511,1.54494,1.54497,2044300009.0
2005-12-13 18:36:00,1.54497,1.54514,1.54493,1.54497,1455200002.0
2005-12-13 18:37:00,1.5451,1.54525,1.54498,1.5452,2036600000.0
2005-12-13 18:38:00,1.5451,1.54526,1.54496,1.54517,1477700001.0
2005-12-13 18:39:00,1.5451,1.54534,1.5451,1.54515,2017700004.0
2005-12-13 18:40:00,1.5444,1.5444,1.5444,1.5444,981899998.0
2005-12-13 18:41:00,1.54507,1.54529,1.54495,1.54511,981899998.0
2005-12-13 18:42:00,1.5451,1.54521,1.54488,1.54508,1051099999.0
2005-12-13 18:43:00,1.54519,1.54525,1.54503,1.54509,583900001.0
2005-12-13 18:44:00,1.54516,1.54538,1.54501,1.54517,991700009.0
2005-12-13 18:45:00,1.54519,1.54527,1.54501,1.54508,763099995.0
2005-12-13 18:46:00,1.545,1.54515,1.54468,1.54486,379700000.0
2005-12-13 18:47:00,1.54483,1.54496,1.54478,1.54493,143200002.0
2005-12-13 18:48:00,1.54478,1.54494,1.54471,1.54482,1082200000.0
2005-12-13 18:49:00,1.5449,1.54493,1.54475,1.54485,278199995.0
2005-12-13 18:50:00,1.5448,1.5449,1.54472,1.54487,560400002.0
2005-12-13 18:51:00,1.5449,1.54496,1.54463,1.54463,1510600000.0
2005-12-13 18:52:00,1.54475,1.54485,1.5446,1.54478,1715000003.0
2005-12-13 18:53:00,1.54482,1.54493,1.54466,1.54485,979499998.0
2005-12-13 18:54:00,1.54479,1.5451,1.5447,1.54476,734999996.0
2005-12-13 18:55:00,1.54482,1.54492,1.54462,1.54462,1544200006.0
2005-12-13 18:56:00,1.54477,1.54487,1.54467,1.54473,978299992.0
2005-12-13 18:57:00,1.54472,1.54472,1.54453,1.54463,836999992.0
2005-12-13 18:58:00,1.54466,1.54474,1.54441,1.5446,1038299999.0
2005-12-13 18:59:00,1.54458,1.54464,1.54442,1.5445,1774800008.0
2005-12-13 19:00:00,1.54458,1.54465,1.54445,1.5446,508700004.0
2005-12-13 19:01:00,1.54456,1.54464,1.54439,1.5446,430800000.0
2005-12-13 19:02:00,1.54444,1.54486,1.54444,1.54486,690900008.0
2005-12-13 19:03:00,1.54482,1.54496,1.54481,1.54491,389000004.0
2005-12-13 19:04:00,1.54495,1.54504,1.54487,1.54487,302400003.0
2005-12-13 19:05:00,1.54492,1.5451,1.5448,1.54493,689700004.0
2005-12-13 19:06:00,1.54475,1.54489,1.54462,1.54473,1892799998.0
2005-12-13 19:07:00,1.54468,1.54475,1.5445,1.54452,987699998.0
2005-12-13 19:08:00,1.54462,1.54478,1.54461,1.5447,1451000008.0
2005-12-13 19:09:00,1.5447,1.54478,1.54457,1.54459,1510100010.0
2005-12-13 19:10:00,1.54452,1.54472,1.54452,1.5447,1068600006.0
2005-12-13 19:11:00,1.54463,1.54476,1.54454,1.5447,1317200001.0
2005-12-13 19:12:00,1.54468,1.54477,1.54458,1.54461,882500001.0
2005-12-13 19:13:00,1.5446,1.5448,1.54456,1.5448,358400001.0
2005-12-13 19:14:00,1.54477,1.54481,1.54462,1.54474,352399996.0
2005-12-13 19:15:00,1.54487,1.54494,1.54477,1.54481,1283100002.0
2005-12-13 19:16:00,1.54482,1.54489,1.5447,1.54485,626899999.0
2005-12-13 19:17:00,1.54488,1.54497,1.54471,1.54485,907400004.0
2005-12-13 19:18:00,1.54486,1.54498,1.54476,1.54488,724800002.0
2005-12-13 19:19:00,1.54486,1.54492,1.54471,1.54472,701199995.0
2005-12-13 19:20:00,1.54479,1.54488,1.54459,1.54464,989699997.0
2005-12-13 19:21:00,1.54457,1.54475,1.54457,1.5447,920499996.0
2005-12-13 19:22:00,1.54474,1.54487,1.54467,1.54475,39900000.0
2005-12-13 19:23:00,1.5449,1.5449,1.5447,1.5447,755000007.0
2005-12-13 19:24:00,1.54474,1.54492,1.54472,1.54487,428100001.0
2005-12-13 19:25:00,1.54469,1.54485,1.54464,1.54477,1079000003.0
2005-12-13 19:26:00,1.5448,1.54485,1.54466,1.54485,1162100015.0
2005-12-13 19:27:00,1.5447,1.54485,1.54464,1.54478,1427799992.0
2005-12-13 19:28:00,1.54465,1.54482,1.54458,1.54469,582400001.0
2005-12-13 19:29:00,1.54473,1.54487,1.54452,1.54453,662300011.0
2005-12-13 19:31:00,1.54475,1.54479,1.5445,1.5445,1528599994.0
2005-12-13 19:32:00,1.54443,1.54463,1.54441,1.54458,626600000.0
2005-12-13 19:33:00,1.5444,1.54456,1.54425,1.54438,657700003.0
2005-12-13 19:34:00,1.54439,1.54451,1.54413,1.54423,1695200000.0
2005-12-13 19:35:00,1.54423,1.54437,1.54397,1.54431,980600007.0
2005-12-13 19:36:00,1.54439,1.54455,1.54432,1.54452,732000012.0
2005-12-13 19:37:00,1.54444,1.54459,1.54442,1.54449,493700003.0
2005-12-13 19:38:00,1.54439,1.54439,1.54417,1.54417,621700004.0
2005-12-13 19:39:00,1.54415,1.54422,1.54389,1.54409,983200007.0
2005-12-13 19:40:00,1.54418,1.54436,1.54417,1.54436,677299997.0
2005-12-13 19:41:00,1.54437,1.54437,1.54418,1.5442,354199997.0
2005-12-13 19:42:00,1.54418,1.54442,1.54415,1.54442,815199992.0
2005-12-13 19:43:00,1.54439,1.54445,1.54422,1.5443,564800005.0
2005-12-13 19:44:00,1.5443,1.54443,1.54417,1.54436,790199998.0
2005-12-13 19:45:00,1.54428,1.54445,1.54423,1.54445,272900001.0
2005-12-13 19:46:00,1.5444,1.5445,1.54424,1.54437,851200007.0
2005-12-13 19:47:00,1.54422,1.54447,1.54422,1.54442,251699999.0
2005-12-13 19:48:00,1.54438,1.54453,1.54438,1.54447,541900005.0
2005-12-13 19:49:00,1.54438,1.54443,1.54424,1.54425,1352500000.0
2005-12-13 19:50:00,1.54415,1.54423,1.54402,1.54416,294600001.0
2005-12-13 19:51:00,1.54422,1.54425,1.54414,1.5442,657500004.0
2005-12-13 19:52:00,1.5442,1.5443,1.54416,1.54428,337900001.0
2005-12-13 19:53:00,1.54412,1.5442,1.54392,1.54407,464100002.0
2005-12-13 19:54:00,1.54419,1.54423,1.54401,1.54401,301600002.0
2005-12-13 19:55:00,1.54413,1.54413,1.54386,1.54386,608300005.0
2005-12-13 19:56:00,1.54401,1.54409,1.54386,1.54396,1051799987.0
2005-12-13 19:57:00,1.54409,1.54409,1.54382,1.54382,1450500000.0
2005-12-13 19:58:00,1.54396,1.54413,1.54384,1.5439,1675299998.0
2005-12-13 19:59:00,1.54389,1.5441,1.54389,1.54401,1087000003.0
2005-12-13 20:00:00,1.54405,1.54405,1.54385,1.54385,689600003.0
2005-12-13 20:01:00,1.54388,1.54405,1.54379,1.54382,559200005.0
2005-12-13 20:02:00,1.54385,1.54411,1.54385,1.54411,472600004.0
2005-12-13 20:03:00,1.54399,1.5441,1.54397,1.54407,357999994.0
2005-12-13 20:04:00,1.54403,1.54413,1.54393,1.54406,257899999.0
2005-12-13 20:05:00,1.54402,1.54412,1.54397,1.54412,362499999.0
2005-12-13 20:06:00,1.54412,1.54423,1.54412,1.54423,537600002.0
2005-12-13 20:07:00,1.54422,1.54422,1.54403,1.54403,177000001.0
2005-12-13 20:08:00,1.54409,1.54415,1.54397,1.5441,1320700008.0
2005-12-13 20:09:00,1.5441,1.54415,1.54399,1.544,316300002.0
2005-12-13 20:10:00,1.54399,1.5441,1.54396,1.54408,278600002.0
2005-12-13 20:11:00,1.54408,1.5441,1.54396,1.544,893100010.0
2005-12-13 20:12:00,1.54407,1.54422,1.54399,1.54419,221699999.0
2005-12-13 20:13:00,1.54409,1.54438,1.54407,1.54428,1564900003.0
2005-12-13 20:14:00,1.5443,1.54437,1.54415,1.54422,587299995.0
2005-12-13 20:15:00,1.5443,1.54442,1.54422,1.54435,1081999997.0
2005-12-13 20:16:00,1.54447,1.54457,1.54432,1.54433,2002899999.0
2005-12-13 20:17:00,1.54444,1.54444,1.54424,1.54437,438399999.0
2005-12-13 20:18:00,1.54432,1.5444,1.54424,1.54439,503200005.0
2005-12-13 20:19:00,1.5457,1.5457,1.5455,1.5455,614099999.0
2005-12-13 20:20:00,1.5457,1.5457,1.5454,1.5454,614099999.0
2005-12-13 20:21:00,1.54445,1.54447,1.54424,1.54447,614099999.0
2005-12-13 20:22:00,1.54428,1.54444,1.54424,1.54442,715700010.0
2005-12-13 20:23:00,1.54435,1.54449,1.54421,1.54436,1113200003.0
2005-12-13 20:24:00,1.54454,1.54464,1.54444,1.54452,607899997.0
2005-12-13 20:25:00,1.5445,1.54455,1.54432,1.54444,745699999.0
2005-12-13 20:26:00,1.54454,1.54464,1.54447,1.54454,253300005.0
2005-12-13 20:27:00,1.54456,1.54471,1.54454,1.54465,497000000.0
2005-12-13 20:28:00,1.5445,1.54461,1.54424,1.54447,2037700010.0
2005-12-13 20:29:00,1.54443,1.54443,1.54403,1.54406,1474700010.0
2005-12-13 20:30:00,1.5452,1.5452,1.5448,1.545,608900002.0
2005-12-13 20:31:00,1.5452,1.5455,1.5452,1.5453,608900002.0
2005-12-13 20:32:00,1.5453,1.5453,1.545,1.5453,608900002.0
2005-12-13 20:33:00,1.5444,1.54445,1.5442,1.54433,608900002.0
2005-12-13 20:34:00,1.54432,1.5444,1.54414,1.5442,479499996.0
2005-12-13 20:35:00,1.54433,1.54438,1.54414,1.54425,466799996.0
2005-12-13 20:36:00,1.5442,1.54445,1.54412,1.54445,550500007.0
2005-12-13 20:37:00,1.54437,1.54448,1.5442,1.54435,1009000002.0
2005-12-13 20:38:00,1.54435,1.5444,1.54418,1.5442,1888699994.0
2005-12-13 20:39:00,1.54432,1.54435,1.54414,1.54414,1128000008.0
2005-12-13 20:40:00,1.54438,1.54438,1.54411,1.54411,1184400004.0
2005-12-13 20:41:00,1.54415,1.54428,1.54399,1.54428,332600000.0
2005-12-13 20:42:00,1.54413,1.54435,1.54399,1.54418,180799999.0
2005-12-13 20:43:00,1.54428,1.54431,1.54408,1.54408,955400005.0
2005-12-13 20:44:00,1.54404,1.5443,1.54404,1.54422,1262000005.0
2005-12-13 20:45:00,1.54411,1.54433,1.54406,1.54426,970100000.0
2005-12-13 20:46:00,1.54438,1.54438,1.54408,1.54426,329499999.0
2005-12-13 20:47:00,1.54417,1.54429,1.54404,1.54419,736100005.0
2005-12-13 20:48:00,1.54401,1.54428,1.54401,1.5442,1604199998.0
2005-12-13 20:49:00,1.544,1.54425,1.544,1.54425,716300001.0
2005-12-13 20:50:00,1.54417,1.54425,1.54404,1.54425,1563300006.0
2005-12-13 20:51:00,1.54413,1.54428,1.54406,1.54413,384500003.0
2005-12-13 20:52:00,1.54415,1.54415,1.54392,1.54403,1231199999.0
2005-12-13 20:53:00,1.5441,1.54415,1.54391,1.54391,1613800002.0
2005-12-13 20:54:00,1.54398,1.54405,1.54387,1.5439,765799997.0
2005-12-13 20:55:00,1.54393,1.54409,1.54393,1.54409,584000004.0
2005-12-13 20:56:00,1.544,1.54415,1.54393,1.5441,2129199996.0
2005-12-13 20:57:00,1.5459,1.5459,1.5457,1.5457,1660799995.0
2005-12-13 20:58:00,1.5457,1.5457,1.5457,1.5457,1660799995.0
2005-12-13 20:59:00,1.5455,1.5457,1.5455,1.5457,1660799995.0
2005-12-13 21:00:00,1.5455,1.5457,1.5452,1.5453,1660799995.0
2005-12-13 21:01:00,1.5454,1.5454,1.5453,1.5453,1660799995.0
2005-12-13 21:02:00,1.54425,1.54453,1.54418,1.54439,1660799995.0
2005-12-13 21:03:00,1.54462,1.54476,1.54448,1.54452,1553199996.0
2005-12-13 21:04:00,1.54445,1.54466,1.54438,1.54454,277599999.0
2005-12-13 21:05:00,1.54461,1.54472,1.54446,1.54458,749099998.0
2005-12-13 21:06:00,1.54465,1.54476,1.5445,1.5447,500899999.0
2005-12-13 21:07:00,1.5447,1.54477,1.54456,1.54464,478600001.0
2005-12-13 21:08:00,1.54463,1.54475,1.54456,1.54465,276200000.0
2005-12-13 21:09:00,1.54457,1.54462,1.54436,1.54436,580499998.0
2005-12-13 21:10:00,1.54453,1.54453,1.54438,1.54446,924199999.0
2005-12-13 21:11:00,1.54458,1.54464,1.54449,1.54457,591399997.0
2005-12-13 21:12:00,1.54449,1.54463,1.54439,1.54463,306300002.0
2005-12-13 21:13:00,1.54447,1.54464,1.54444,1.54457,1003699995.0
2005-12-13 21:14:00,1.54459,1.54523,1.54446,1.54508,823300004.0
2005-12-13 21:15:00,1.54517,1.54519,1.54452,1.54452,771700001.0
2005-12-13 21:16:00,1.54449,1.54467,1.54413,1.54429,537299997.0
2005-12-13 21:17:00,1.5444,1.54445,1.54426,1.54426,1534900004.0
2005-12-13 21:18:00,1.54437,1.54445,1.54415,1.54433,881900006.0
2005-12-13 21:19:00,1.5444,1.5444,1.54415,1.5442,642600005.0
2005-12-13 21:20:00,1.5446,1.5446,1.5444,1.5444,2040800010.0
2005-12-13 21:21:00,1.5446,1.5446,1.5446,1.5446,2040800010.0
2005-12-13 21:22:00,1.545,1.545,1.54442,1.54446,2040800010.0
2005-12-13 21:23:00,1.54434,1.54451,1.54415,1.54434,1373700003.0
2005-12-13 21:24:00,1.54448,1.54491,1.54417,1.54477,534399996.0
2005-12-13 21:25:00,1.54484,1.54504,1.54449,1.54462,1383000018.0
2005-12-13 21:26:00,1.54461,1.54478,1.5445,1.54465,662700001.0
2005-12-13 21:27:00,1.54465,1.54479,1.54448,1.54449,599600000.0
2005-12-13 21:28:00,1.54449,1.54479,1.54449,1.5446,812000006.0
2005-12-13 21:29:00,1.54461,1.54511,1.54461,1.54489,414500003.0
2005-12-13 21:30:00,1.54478,1.54497,1.54467,1.54491,410600002.0
2005-12-13 21:31:00,1.54488,1.54526,1.54488,1.54493,574700000.0
2005-12-13 21:32:00,1.54498,1.54517,1.5449,1.54505,1812300007.0
2005-12-13 21:33:00,1.54509,1.54515,1.54485,1.54489,266900001.0
2005-12-13 21:34:00,1.54489,1.54517,1.54479,1.54491,1437400001.0
2005-12-13 21:35:00,1.54473,1.54499,1.54432,1.54468,672899996.0
2005-12-13 21:36:00,1.54474,1.54502,1.54474,1.54502,107899999.0
2005-12-13 21:37:00,1.54507,1.54507,1.54479,1.54479,412300003.0
2005-12-13 21:38:00,1.54484,1.54517,1.54469,1.54505,450600001.0
2005-12-13 21:39:00,1.54505,1.54523,1.5449,1.54502,447500005.0
2005-12-13 21:40:00,1.545,1.54523,1.54495,1.54523,567200001.0
2005-12-13 21:41:00,1.54513,1.54536,1.54512,1.54531,988200003.0
2005-12-13 21:42:00,1.54528,1.5454,1.54515,1.54516,408500002.0
2005-12-13 21:43:00,1.54516,1.54531,1.54511,1.54515,974300008.0
2005-12-13 21:44:00,1.54516,1.54525,1.54505,1.5452,1348400014.0
2005-12-13 21:45:00,1.54519,1.54531,1.54503,1.54512,890499999.0
2005-12-13 21:46:00,1.54505,1.5453,1.54502,1.54519,1416600003.0
2005-12-13 21:47:00,1.54501,1.5452,1.545,1.54518,1364699998.0
2005-12-13 21:48:00,1.54514,1.5452,1.54492,1.54512,438599999.0
2005-12-13 21:49:00,1.54523,1.54523,1.54494,1.54496,990200002.0
2005-12-13 21:50:00,1.54488,1.54518,1.54488,1.545,366500000.0
2005-12-13 21:51:00,1.545,1.54511,1.54493,1.54508,631700002.0
2005-12-13 21:52:00,1.54515,1.54548,1.54515,1.54533,1638299993.0
2005-12-13 21:53:00,1.54532,1.5456,1.54523,1.54556,480300005.0
2005-12-13 21:54:00,1.54567,1.54579,1.54554,1.54554,256299999.0
2005-12-13 21:55:00,1.54558,1.5456,1.54537,1.54548,443200003.0
2005-12-13 21:56:00,1.54568,1.54578,1.54561,1.54578,625300001.0
2005-12-13 21:57:00,1.54567,1.54582,1.54565,1.54568,407300003.0
2005-12-13 21:58:00,1.54564,1.54571,1.54547,1.54563,804000000.0
2005-12-13 21:59:00,1.54568,1.54575,1.54544,1.54559,1173400003.0
2005-12-13 22:00:00,1.54555,1.54555,1.54507,1.54517,590400005.0
2005-12-13 22:01:00,1.54527,1.54534,1.54523,1.54527,177400001.0
2005-12-13 22:02:00,1.54525,1.54536,1.54501,1.54501,1407600000.0
2005-12-13 22:03:00,1.54519,1.54536,1.54506,1.54536,316899997.0
2005-12-13 22:04:00,1.54532,1.54532,1.54501,1.54517,648799997.0
2005-12-13 22:05:00,1.54528,1.54533,1.54501,1.54506,391600001.0
2005-12-13 22:06:00,1.545,1.54519,1.5449,1.54498,474699997.0
2005-12-13 22:07:00,1.54472,1.54486,1.54459,1.5447,134800003.0
2005-12-13 22:08:00,1.54455,1.54467,1.54444,1.54448,410099995.0
2005-12-13 22:09:00,1.54465,1.54476,1.54451,1.5446,453999995.0
2005-12-13 22:10:00,1.54468,1.54488,1.54462,1.54473,322600001.0
2005-12-13 22:11:00,1.54472,1.54478,1.54464,1.54473,261000003.0
2005-12-13 22:12:00,1.54474,1.54474,1.54459,1.54459,809000002.0
2005-12-13 22:13:00,1.54469,1.54476,1.54455,1.54456,158300000.0
2005-12-13 22:14:00,1.54472,1.54484,1.54464,1.54466,314099997.0
2005-12-13 22:15:00,1.54446,1.54473,1.54437,1.54465,727000005.0
2005-12-13 22:16:00,1.54445,1.54463,1.54435,1.54448,226599996.0
2005-12-13 22:17:00,1.54453,1.54459,1.54431,1.54456,321200003.0
2005-12-13 22:18:00,1.54435,1.54454,1.54431,1.54445,197400003.0
2005-12-13 22:19:00,1.54446,1.54458,1.54428,1.54445,212400000.0
2005-12-13 22:20:00,1.54435,1.54453,1.5443,1.54436,323500005.0
2005-12-13 22:21:00,1.54442,1.54453,1.5443,1.54439,346300000.0
2005-12-13 22:22:00,1.54448,1.54461,1.54442,1.54452,939200004.0
2005-12-13 22:23:00,1.54447,1.54458,1.54435,1.54449,242399999.0
2005-12-13 22:24:00,1.54426,1.54441,1.54423,1.54441,263500002.0
2005-12-13 22:25:00,1.54447,1.54447,1.54403,1.54403,524700002.0
2005-12-13 22:26:00,1.54408,1.54455,1.54408,1.54426,616199995.0
2005-12-13 22:27:00,1.54427,1.54445,1.54391,1.54414,407900001.0
2005-12-13 22:28:00,1.54423,1.54439,1.54407,1.54413,485200002.0
2005-12-13 22:29:00,1.54416,1.54446,1.54413,1.54446,855599997.0
2005-12-13 22:30:00,1.54426,1.54442,1.54417,1.5444,927100002.0
2005-12-13 22:31:00,1.54421,1.54439,1.54401,1.54434,323100000.0
2005-12-13 22:32:00,1.54416,1.54433,1.54414,1.54433,178700000.0
2005-12-13 22:33:00,1.54435,1.54445,1.54417,1.54436,273100005.0
2005-12-13 22:34:00,1.54447,1.5445,1.54437,1.5444,372699997.0
2005-12-13 22:35:00,1.5445,1.54453,1.54438,1.54438,270500002.0
2005-12-13 22:36:00,1.54439,1.54439,1.54412,1.54421,716900003.0
2005-12-13 22:37:00,1.54415,1.54426,1.54393,1.54408,348900000.0
2005-12-13 22:38:00,1.54396,1.54413,1.54383,1.54413,413500000.0
2005-12-13 22:39:00,1.54389,1.54415,1.54382,1.54415,663500001.0
2005-12-13 22:40:00,1.54392,1.54418,1.54381,1.54404,723200005.0
2005-12-13 22:41:00,1.54415,1.54425,1.54403,1.54411,671499998.0
2005-12-13 22:42:00,1.54406,1.54439,1.54406,1.54428,591299999.0
2005-12-13 22:43:00,1.54437,1.54449,1.54393,1.54438,1313900003.0
2005-12-13 22:44:00,1.54429,1.54444,1.54405,1.5444,361999999.0
2005-12-13 22:45:00,1.54432,1.54446,1.54422,1.54441,233199998.0
2005-12-13 22:46:00,1.54446,1.54446,1.54411,1.54411,167000002.0
2005-12-13 22:47:00,1.54422,1.54438,1.54407,1.54419,179800001.0
2005-12-13 22:48:00,1.54442,1.54442,1.54414,1.5442,522900004.0
2005-12-13 22:49:00,1.54439,1.54444,1.5442,1.5442,641399994.0
2005-12-13 22:50:00,1.54427,1.5444,1.54416,1.54433,281899998.0
2005-12-13 22:51:00,1.54432,1.54434,1.54408,1.54417,548400002.0
2005-12-13 22:52:00,1.54412,1.54432,1.54388,1.54427,350899997.0
2005-12-13 22:53:00,1.54428,1.5444,1.54419,1.5444,258900002.0
2005-12-13 22:54:00,1.54428,1.54447,1.54416,1.54434,487500002.0
2005-12-13 22:55:00,1.54428,1.54444,1.54418,1.54434,323900001.0
2005-12-13 22:56:00,1.54435,1.54448,1.54414,1.5444,241300003.0
2005-12-13 22:57:00,1.54442,1.54451,1.54426,1.54432,463199999.0
2005-12-13 22:58:00,1.5445,1.5445,1.54427,1.54446,209799999.0
2005-12-13 22:59:00,1.54417,1.54441,1.54406,1.54438,460000002.0
2005-12-13 23:00:00,1.54421,1.54438,1.5439,1.54419,302500000.0
2005-12-13 23:01:00,1.54433,1.54454,1.54422,1.5443,258699998.0
2005-12-13 23:02:00,1.54453,1.54461,1.54445,1.54453,216400004.0
2005-12-13 23:03:00,1.5445,1.54451,1.54418,1.54442,272900003.0
2005-12-13 23:04:00,1.54443,1.54455,1.54421,1.54455,292899999.0
2005-12-13 23:05:00,1.54441,1.54454,1.54428,1.54428,366400000.0
2005-12-13 23:06:00,1.54435,1.54455,1.54431,1.54435,350700003.0
2005-12-13 23:07:00,1.54424,1.54424,1.54407,1.54407,202800003.0
2005-12-13 23:08:00,1.54426,1.54426,1.544,1.54414,217900001.0
2005-12-13 23:09:00,1.5442,1.54425,1.5442,1.54425,136499998.0
2005-12-13 23:10:00,1.54406,1.5442,1.54391,1.54403,263500000.0
2005-12-13 23:11:00,1.54399,1.54418,1.54399,1.54405,163600002.0
2005-12-13 23:12:00,1.54409,1.5443,1.54397,1.54404,331700000.0
2005-12-13 23:13:00,1.5439,1.544,1.5439,1.544,30400000.0
2005-12-13 23:14:00,1.54403,1.54417,1.5439,1.5441,267400001.0
2005-12-13 23:15:00,1.54391,1.54407,1.54385,1.54385,220400002.0
2005-12-13 23:16:00,1.54392,1.54405,1.54382,1.54402,371099996.0
2005-12-13 23:17:00,1.54405,1.54423,1.54401,1.54407,420800004.0
2005-12-13 23:18:00,1.544,1.54408,1.54387,1.54401,268200002.0
2005-12-13 23:19:00,1.54404,1.54412,1.54389,1.54395,200700003.0
2005-12-13 23:20:00,1.54405,1.54418,1.54401,1.54418,56800000.0
2005-12-13 23:21:00,1.54398,1.54416,1.54394,1.54416,327999998.0
2005-12-13 23:22:00,1.5442,1.5442,1.5441,1.5441,26300000.0
2005-12-13 23:23:00,1.54414,1.5443,1.54399,1.54419,188899999.0
2005-12-13 23:24:00,1.54425,1.54436,1.54414,1.54414,357700001.0
2005-12-13 23:25:00,1.54423,1.54442,1.5442,1.54442,54100000.0
2005-12-13 23:26:00,1.5444,1.54441,1.54416,1.54434,195800001.0
2005-12-13 23:27:00,1.54433,1.54441,1.54431,1.54441,121000000.0
2005-12-13 23:28:00,1.5444,1.5444,1.54411,1.54426,176600003.0
2005-12-13 23:29:00,1.54409,1.54428,1.54409,1.54428,200500000.0
2005-12-13 23:30:00,1.54431,1.54431,1.54394,1.54394,234000004.0
2005-12-13 23:31:00,1.54403,1.54439,1.54403,1.54439,136100000.0
2005-12-13 23:32:00,1.54431,1.54433,1.54398,1.54416,487000005.0
2005-12-13 23:33:00,1.54434,1.54443,1.5442,1.54429,106499999.0
2005-12-13 23:34:00,1.54448,1.54455,1.5444,1.5445,195599998.0
2005-12-13 23:35:00,1.54431,1.54443,1.54422,1.54428,393899999.0
2005-12-13 23:36:00,1.54425,1.54448,1.54418,1.54429,225200001.0
2005-12-13 23:37:00,1.54426,1.54436,1.54424,1.54434,59600000.0
2005-12-13 23:38:00,1.54429,1.5444,1.54405,1.54407,125399998.0
2005-12-13 23:39:00,1.54409,1.54409,1.54397,1.54397,64400000.0
2005-12-13 23:40:00,1.54402,1.54408,1.54386,1.54396,341100004.0
2005-12-13 23:41:00,1.54417,1.54422,1.54403,1.5442,258899999.0
2005-12-13 23:42:00,1.54419,1.54425,1.54399,1.54399,342600002.0
2005-12-13 23:43:00,1.54407,1.54417,1.54399,1.54411,204799998.0
2005-12-13 23:44:00,1.5439,1.54415,1.5439,1.54408,311800000.0
2005-12-13 23:45:00,1.54398,1.54405,1.54388,1.54397,65799998.0
2005-12-13 23:46:00,1.5441,1.54421,1.54395,1.54403,182300002.0
2005-12-13 23:47:00,1.54406,1.54418,1.54393,1.54395,446199999.0
2005-12-13 23:48:00,1.54414,1.54427,1.54402,1.54402,227500000.0
2005-12-13 23:49:00,1.54421,1.54427,1.54393,1.544,401300000.0
2005-12-13 23:50:00,1.54408,1.54419,1.54404,1.54418,340099996.0
2005-12-13 23:51:00,1.54396,1.54408,1.54394,1.54408,281399996.0
2005-12-13 23:52:00,1.54408,1.54417,1.54392,1.54404,288700000.0
2005-12-13 23:53:00,1.54401,1.5442,1.54399,1.54416,460400002.0
2005-12-13 23:54:00,1.54413,1.54418,1.54381,1.54381,202000002.0
2005-12-13 23:55:00,1.54416,1.54416,1.54389,1.54389,198100002.0
2005-12-13 23:56:00,1.54401,1.54413,1.54395,1.54395,176999998.0
2005-12-13 23:57:00,1.54405,1.54417,1.54399,1.54413,223400004.0
2005-12-13 23:58:00,1.54392,1.54408,1.54392,1.54408,70300001.0
2005-12-13 23:59:00,1.544,1.54405,1.54392,1.54398,113400001.0
2005-12-14 00:00:00,1.54405,1.54405,1.544,1.544,32000000.0
2005-12-14 00:01:00,1.54439,1.54439,1.54356,1.54372,274400005.0
2005-12-14 00:02:00,1.54383,1.54401,1.54354,1.54366,549799999.0
2005-12-14 00:03:00,1.54381,1.54429,1.54365,1.54369,342300002.0
2005-12-14 00:04:00,1.54378,1.54409,1.54356,1.54409,281799998.0
2005-12-14 00:05:00,1.54385,1.54399,1.54357,1.54377,142600000.0
2005-12-14 00:06:00,1.54383,1.54417,1.54371,1.54395,291900000.0
2005-12-14 00:07:00,1.54372,1.54385,1.54361,1.54373,229200002.0
2005-12-14 00:08:00,1.54382,1.54398,1.54369,1.54383,286799998.0
2005-12-14 00:09:00,1.54391,1.54419,1.54382,1.54406,495300002.0
2005-12-14 00:10:00,1.54356,1.54401,1.5432,1.54357,308800000.0
2005-12-14 00:11:00,1.54337,1.54408,1.54315,1.54402,259800000.0
2005-12-14 00:12:00,1.54362,1.54417,1.54348,1.54395,300500000.0
2005-12-14 00:13:00,1.54414,1.54434,1.54387,1.54421,255200002.0
2005-12-14 00:14:00,1.54374,1.54425,1.54364,1.54366,308999997.0
2005-12-14 00:15:00,1.54365,1.54411,1.54356,1.54383,442600004.0
2005-12-14 00:16:00,1.54378,1.54419,1.54366,1.54402,412800003.0
2005-12-14 00:17:00,1.54378,1.54402,1.54345,1.54361,507200006.0
2005-12-14 00:18:00,1.54343,1.54383,1.54343,1.54382,354699998.0
2005-12-14 00:19:00,1.54366,1.54398,1.54353,1.54371,469500000.0
2005-12-14 00:20:00,1.5439,1.5441,1.54367,1.54395,396300003.0
2005-12-14 00:21:00,1.54367,1.54411,1.54357,1.5437,335199999.0
2005-12-14 00:22:00,1.54402,1.54405,1.54366,1.54372,358700004.0
2005-12-14 00:23:00,1.54402,1.54402,1.5436,1.54386,293700001.0
2005-12-14 00:24:00,1.54403,1.54408,1.54348,1.54348,394099999.0
2005-12-14 00:25:00,1.54387,1.54411,1.54365,1.54381,345599998.0
2005-12-14 00:26:00,1.54373,1.54396,1.5435,1.54368,449800003.0
2005-12-14 00:27:00,1.54351,1.54386,1.54345,1.54365,315599997.0
2005-12-14 00:28:00,1.54375,1.54393,1.54355,1.54372,277800004.0
2005-12-14 00:29:00,1.54355,1.54395,1.54346,1.54366,418399999.0
2005-12-14 00:30:00,1.5442,1.54428,1.54351,1.54362,199499996.0
2005-12-14 00:31:00,1.54357,1.5439,1.54339,1.54339,353599999.0
2005-12-14 00:32:00,1.54375,1.54378,1.54338,1.54348,357100003.0
2005-12-14 00:33:00,1.5437,1.54401,1.54361,1.54398,160600002.0
2005-12-14 00:34:00,1.54368,1.54396,1.54356,1.54359,400100007.0
2005-12-14 00:35:00,1.5437,1.54378,1.54342,1.54355,471700001.0
2005-12-14 00:36:00,1.54333,1.54403,1.54333,1.54377,341500001.0
2005-12-14 00:37:00,1.54377,1.544,1.54337,1.54338,369100006.0
2005-12-14 00:38:00,1.54356,1.544,1.54333,1.54356,321600002.0
2005-12-14 00:39:00,1.54353,1.54389,1.54338,1.54372,245500000.0
2005-12-14 00:40:00,1.54377,1.54399,1.54343,1.54398,456999999.0
2005-12-14 00:41:00,1.54375,1.54392,1.54338,1.54353,277800002.0
2005-12-14 00:42:00,1.54351,1.54382,1.54348,1.54361,270900001.0
2005-12-14 00:43:00,1.54362,1.54399,1.54349,1.54398,256299996.0
2005-12-14 00:44:00,1.54355,1.54387,1.54349,1.54387,309000002.0
2005-12-14 00:45:00,1.54403,1.54408,1.54347,1.54365,253400000.0
2005-12-14 00:46:00,1.54345,1.54404,1.54345,1.54404,325300000.0
2005-12-14 00:47:00,1.54347,1.5437,1.54338,1.54352,403800003.0
2005-12-14 00:48:00,1.54358,1.54383,1.54347,1.54372,360099997.0
2005-12-14 00:49:00,1.54359,1.54385,1.54347,1.54361,205699998.0
2005-12-14 00:50:00,1.54341,1.54399,1.54339,1.54385,277499998.0
2005-12-14 00:51:00,1.5435,1.5438,1.54335,1.5436,259300003.0
2005-12-14 00:52:00,1.54364,1.54382,1.54342,1.54371,486400002.0
2005-12-14 00:53:00,1.54389,1.54403,1.54351,1.54358,217000000.0
2005-12-14 00:54:00,1.54365,1.54387,1.54353,1.5436,234400001.0
2005-12-14 00:55:00,1.54374,1.54402,1.54367,1.54397,404299998.0
2005-12-14 00:56:00,1.54391,1.54408,1.54363,1.54366,382900002.0
2005-12-14 00:57:00,1.5435,1.54397,1.5435,1.54378,338800005.0
2005-12-14 00:58:00,1.54364,1.5439,1.54341,1.54351,416999998.0
2005-12-14 00:59:00,1.54377,1.54401,1.54362,1.54381,260899997.0
2005-12-14 01:00:00,1.54389,1.54399,1.54377,1.54383,168500001.0
2005-12-14 01:01:00,1.54372,1.54385,1.54366,1.5438,268500004.0
2005-12-14 01:02:00,1.54373,1.54392,1.54373,1.54392,198400000.0
2005-12-14 01:03:00,1.54392,1.5441,1.54381,1.54392,141700000.0
2005-12-14 01:04:00,1.54397,1.54406,1.54384,1.544,412800000.0
2005-12-14 01:05:00,1.54397,1.54398,1.54376,1.54376,339100002.0
2005-12-14 01:06:00,1.54392,1.54395,1.54373,1.54373,225200002.0
2005-12-14 01:07:00,1.54384,1.54403,1.54384,1.54403,265300007.0
2005-12-14 01:08:00,1.54387,1.54398,1.54383,1.54388,354500005.0
2005-12-14 01:09:00,1.54386,1.54392,1.54374,1.54377,332999999.0
2005-12-14 01:10:00,1.54385,1.54385,1.5437,1.5437,342600000.0
2005-12-14 01:11:00,1.54385,1.54385,1.5438,1.5438,16800000.0
2005-12-14 01:12:00,1.54366,1.54385,1.54362,1.54375,286099996.0
2005-12-14 01:13:00,1.5438,1.54383,1.54352,1.54352,206899997.0
2005-12-14 01:14:00,1.54384,1.54412,1.54377,1.54402,420299999.0
2005-12-14 01:15:00,1.54415,1.54415,1.54398,1.544,107799998.0
2005-12-14 01:16:00,1.54386,1.54403,1.54384,1.54398,131000002.0
2005-12-14 01:17:00,1.54387,1.54402,1.54352,1.5438,398000001.0
2005-12-14 01:18:00,1.54389,1.54401,1.54374,1.54382,349800003.0
2005-12-14 01:19:00,1.5439,1.54407,1.54386,1.54395,237399999.0
2005-12-14 01:20:00,1.54404,1.54412,1.54388,1.544,122500001.0
2005-12-14 01:21:00,1.54398,1.54405,1.5439,1.544,89400002.0
2005-12-14 01:22:00,1.544,1.54405,1.544,1.54405,118200004.0
2005-12-14 01:23:00,1.5439,1.544,1.5439,1.544,32000000.0
2005-12-14 01:24:00,1.54395,1.54398,1.54381,1.54384,125000000.0
2005-12-14 01:25:00,1.54396,1.54418,1.54394,1.54403,402199997.0
2005-12-14 01:26:00,1.544,1.54405,1.544,1.54405,133299999.0
2005-12-14 01:27:00,1.5438,1.544,1.5438,1.544,338800002.0
2005-12-14 01:28:00,1.544,1.54405,1.54391,1.54398,79199999.0
2005-12-14 01:29:00,1.54394,1.54407,1.54392,1.54394,257800003.0
2005-12-14 01:30:00,1.54399,1.5441,1.54395,1.54407,142900002.0
2005-12-14 01:31:00,1.54399,1.5441,1.54395,1.54407,99700000.0
2005-12-14 01:32:00,1.54409,1.54415,1.54393,1.54415,425700000.0
2005-12-14 01:33:00,1.5441,1.5441,1.544,1.544,19900000.0
2005-12-14 01:34:00,1.54382,1.54415,1.54382,1.54415,277899997.0
2005-12-14 01:35:00,1.5439,1.54405,1.5439,1.54405,64600001.0
2005-12-14 01:36:00,1.5439,1.5441,1.54386,1.54408,239000000.0
2005-12-14 01:37:00,1.54395,1.54415,1.54395,1.5441,187700001.0
2005-12-14 01:38:00,1.54415,1.54418,1.54399,1.54414,422199999.0
2005-12-14 01:39:00,1.54401,1.54415,1.54393,1.54405,315599996.0
2005-12-14 01:40:00,1.54412,1.54416,1.54399,1.54412,220200002.0
2005-12-14 01:41:00,1.54418,1.5442,1.54403,1.54409,323500005.0
2005-12-14 01:42:00,1.5442,1.54428,1.54412,1.54414,213700003.0
2005-12-14 01:43:00,1.54416,1.54425,1.54405,1.54425,237800000.0
2005-12-14 01:44:00,1.5442,1.54425,1.5442,1.54425,27100000.0
2005-12-14 01:45:00,1.5442,1.54435,1.54403,1.54424,220500000.0
2005-12-14 01:46:00,1.544,1.54418,1.54398,1.54418,398899997.0
2005-12-14 01:47:00,1.54409,1.54415,1.544,1.5441,182100001.0
2005-12-14 01:48:00,1.54417,1.54421,1.54398,1.54401,317399997.0
2005-12-14 01:49:00,1.54391,1.54409,1.54388,1.54395,202900001.0
2005-12-14 01:50:00,1.5441,1.5441,1.54385,1.54394,158200003.0
2005-12-14 01:51:00,1.54394,1.54406,1.54394,1.54396,57699999.0
2005-12-14 01:52:00,1.5439,1.54405,1.5439,1.54405,29600000.0
2005-12-14 01:53:00,1.54401,1.54418,1.54385,1.54418,279100002.0
2005-12-14 01:54:00,1.5441,1.5442,1.54396,1.5442,166200000.0
2005-12-14 01:55:00,1.5442,1.5442,1.54396,1.54408,325399999.0
2005-12-14 01:56:00,1.54429,1.54437,1.54413,1.5443,265699997.0
2005-12-14 01:57:00,1.54419,1.54445,1.54419,1.5443,360000005.0
2005-12-14 01:58:00,1.54418,1.54435,1.5441,1.54425,328100002.0
2005-12-14 01:59:00,1.54414,1.54435,1.54414,1.54435,131600000.0
2005-12-14 02:00:00,1.54429,1.54442,1.54413,1.54427,227000005.0
2005-12-14 02:01:00,1.5442,1.54435,1.5442,1.54435,108400002.0
2005-12-14 02:02:00,1.54418,1.54435,1.54407,1.5443,367700004.0
2005-12-14 02:03:00,1.54416,1.54435,1.54416,1.54435,274099999.0
2005-12-14 02:04:00,1.54427,1.54435,1.54409,1.54435,402100002.0
2005-12-14 02:05:00,1.5443,1.54435,1.54407,1.54407,103400000.0
2005-12-14 02:06:00,1.54425,1.54431,1.54413,1.54424,322400002.0
2005-12-14 02:07:00,1.54419,1.54437,1.5441,1.54437,497500003.0
2005-12-14 02:08:00,1.54435,1.54435,1.54401,1.54401,323600001.0
2005-12-14 02:09:00,1.54431,1.54438,1.54417,1.5442,218600003.0
2005-12-14 02:10:00,1.54438,1.54447,1.54428,1.54447,230300006.0
2005-12-14 02:11:00,1.54444,1.54459,1.54435,1.54448,365400002.0
2005-12-14 02:12:00,1.54455,1.54465,1.54447,1.54453,107000000.0
2005-12-14 02:13:00,1.54482,1.54508,1.54475,1.54493,245600000.0
2005-12-14 02:14:00,1.545,1.54515,1.54496,1.54515,217900001.0
2005-12-14 02:15:00,1.54489,1.54503,1.5447,1.54484,252300004.0
2005-12-14 02:16:00,1.54475,1.54491,1.54475,1.54491,113500000.0
2005-12-14 02:17:00,1.54482,1.545,1.54482,1.545,26400000.0
2005-12-14 02:18:00,1.54494,1.54507,1.54494,1.54507,153500002.0
2005-12-14 02:19:00,1.54516,1.54518,1.54516,1.54518,21600000.0
2005-12-14 02:20:00,1.54503,1.54515,1.54495,1.54507,125299999.0
2005-12-14 02:21:00,1.545,1.54522,1.54499,1.54512,285499999.0
2005-12-14 02:22:00,1.545,1.54512,1.54495,1.54508,303000000.0
2005-12-14 02:23:00,1.54507,1.54515,1.54491,1.54495,211600000.0
2005-12-14 02:24:00,1.54509,1.54528,1.54504,1.54528,287299996.0
2005-12-14 02:25:00,1.54504,1.54518,1.54489,1.5449,289300000.0
2005-12-14 02:26:00,1.54503,1.54508,1.54494,1.54508,118300000.0
2005-12-14 02:27:00,1.54497,1.5451,1.54477,1.54487,253500002.0
2005-12-14 02:28:00,1.54475,1.54508,1.54475,1.54497,265399999.0
2005-12-14 02:29:00,1.5449,1.54495,1.54465,1.54487,214600000.0
2005-12-14 02:30:00,1.54463,1.54493,1.54463,1.54489,117600000.0
2005-12-14 02:31:00,1.54487,1.54493,1.54479,1.54481,130900000.0
2005-12-14 02:32:00,1.54489,1.54499,1.54479,1.5449,317700002.0
2005-12-14 02:33:00,1.5448,1.5449,1.5448,1.5449,48600000.0
2005-12-14 02:34:00,1.5448,1.5449,1.5448,1.5449,24000000.0
2005-12-14 02:35:00,1.54496,1.54496,1.54468,1.5448,485099996.0
2005-12-14 02:36:00,1.54481,1.54492,1.54456,1.54473,129500002.0
2005-12-14 02:37:00,1.54465,1.54492,1.54465,1.54484,174200000.0
2005-12-14 02:38:00,1.54466,1.54478,1.54466,1.54478,28000000.0
2005-12-14 02:39:00,1.54484,1.54484,1.54463,1.54479,248100004.0
2005-12-14 02:40:00,1.54486,1.54491,1.54457,1.54458,370599999.0
2005-12-14 02:41:00,1.54443,1.54466,1.54434,1.54447,222200000.0
2005-12-14 02:42:00,1.54442,1.54459,1.54415,1.54418,293000001.0
2005-12-14 02:43:00,1.54414,1.54422,1.54414,1.54422,73900002.0
2005-12-14 02:44:00,1.54412,1.54425,1.54412,1.54425,96499998.0
2005-12-14 02:45:00,1.54419,1.54419,1.54394,1.54394,293199999.0
2005-12-14 02:46:00,1.5438,1.54395,1.5437,1.54385,92799999.0
2005-12-14 02:47:00,1.54369,1.54397,1.54369,1.54397,452500001.0
2005-12-14 02:48:00,1.54398,1.54407,1.54388,1.5439,291400002.0
2005-12-14 02:49:00,1.54408,1.54413,1.54396,1.54398,314600004.0
2005-12-14 02:50:00,1.54393,1.54405,1.54393,1.544,211800001.0
2005-12-14 02:51:00,1.54395,1.54413,1.54387,1.54404,365600005.0
2005-12-14 02:52:00,1.544,1.54413,1.54392,1.54399,258199999.0
2005-12-14 02:53:00,1.54408,1.54415,1.54394,1.5441,293600002.0
2005-12-14 02:54:00,1.54403,1.5442,1.54394,1.5441,260899998.0
2005-12-14 02:55:00,1.54399,1.5441,1.54395,1.54408,101499999.0
2005-12-14 02:56:00,1.5441,1.5441,1.54391,1.54391,163600002.0
2005-12-14 02:57:00,1.54415,1.54415,1.54388,1.54398,325700006.0
2005-12-14 02:58:00,1.5441,1.54413,1.54395,1.54395,315400005.0
2005-12-14 02:59:00,1.5441,1.54415,1.54401,1.54401,211799998.0
2005-12-14 03:00:00,1.54417,1.54417,1.54396,1.54415,360400002.0
2005-12-14 03:01:00,1.54394,1.54415,1.54393,1.5441,598499999.0
2005-12-14 03:02:00,1.54405,1.54415,1.54376,1.54376,174799999.0
2005-12-14 03:03:00,1.54421,1.54426,1.54406,1.54409,429900008.0
2005-12-14 03:04:00,1.54424,1.54424,1.54407,1.54407,86200002.0
2005-12-14 03:05:00,1.54431,1.54435,1.54398,1.54423,310600006.0
2005-12-14 03:06:00,1.54452,1.5448,1.54446,1.54462,259199999.0
2005-12-14 03:07:00,1.54409,1.54428,1.54385,1.54389,257399999.0
2005-12-14 03:08:00,1.54378,1.54405,1.54374,1.54405,200700003.0
2005-12-14 03:09:00,1.5441,1.5441,1.54391,1.54391,200900001.0
2005-12-14 03:10:00,1.54385,1.544,1.54372,1.54378,194200002.0
2005-12-14 03:11:00,1.5437,1.54384,1.54359,1.54374,288700002.0
2005-12-14 03:12:00,1.54376,1.54399,1.54367,1.54399,503200003.0
2005-12-14 03:13:00,1.54387,1.54395,1.54373,1.54378,195500000.0
2005-12-14 03:14:00,1.54385,1.54405,1.54375,1.54398,244400001.0
2005-12-14 03:15:00,1.544,1.54411,1.54392,1.54402,296500000.0
2005-12-14 03:16:00,1.54398,1.54408,1.54374,1.54374,428200004.0
2005-12-14 03:17:00,1.544,1.544,1.54378,1.54382,200600002.0
2005-12-14 03:18:00,1.54393,1.54407,1.54392,1.54402,241200004.0
2005-12-14 03:19:00,1.544,1.544,1.54375,1.54375,326800000.0
2005-12-14 03:20:00,1.5439,1.54403,1.5438,1.54396,173399999.0
2005-12-14 03:21:00,1.544,1.544,1.54379,1.54379,165900000.0
2005-12-14 03:22:00,1.54385,1.54385,1.54354,1.54354,186000000.0
2005-12-14 03:23:00,1.54362,1.54375,1.54351,1.5437,181799996.0
2005-12-14 03:24:00,1.54384,1.54392,1.54376,1.54383,257500002.0
2005-12-14 03:25:00,1.54372,1.54391,1.54365,1.54374,330400001.0
2005-12-14 03:26:00,1.54354,1.54367,1.54354,1.54367,22200000.0
2005-12-14 03:27:00,1.54369,1.54381,1.54364,1.54365,239700000.0
2005-12-14 03:28:00,1.54377,1.54391,1.54353,1.54372,220599997.0
2005-12-14 03:29:00,1.54364,1.54391,1.54364,1.54391,36400000.0
2005-12-14 03:30:00,1.5439,1.5439,1.54369,1.54375,302700006.0
2005-12-14 03:31:00,1.54362,1.54378,1.54357,1.54361,249800002.0
2005-12-14 03:32:00,1.54361,1.54383,1.54347,1.54375,289599998.0
2005-12-14 03:33:00,1.54383,1.54383,1.54358,1.54366,151800004.0
2005-12-14 03:34:00,1.54376,1.54378,1.54351,1.54353,433700006.0
2005-12-14 03:35:00,1.54344,1.54359,1.54341,1.54341,80500000.0
2005-12-14 03:36:00,1.5437,1.5437,1.54348,1.5435,143099998.0
2005-12-14 03:37:00,1.5433,1.54348,1.5432,1.5433,133900000.0
2005-12-14 03:38:00,1.54322,1.54335,1.54294,1.54294,233500002.0
2005-12-14 03:39:00,1.54311,1.54334,1.54303,1.54304,218900000.0
2005-12-14 03:40:00,1.54309,1.5432,1.54287,1.54305,280100002.0
2005-12-14 03:41:00,1.54306,1.54321,1.54292,1.54306,263400000.0
2005-12-14 03:42:00,1.54316,1.54316,1.54291,1.54307,324600000.0
2005-12-14 03:43:00,1.54306,1.54308,1.54279,1.54279,306799999.0
2005-12-14 03:44:00,1.54287,1.54305,1.54287,1.54305,112800002.0
2005-12-14 03:45:00,1.54308,1.54317,1.54304,1.54309,199600000.0
2005-12-14 03:46:00,1.54316,1.54316,1.54294,1.54306,211600000.0
2005-12-14 03:47:00,1.54301,1.5435,1.54301,1.5435,75200000.0
2005-12-14 03:48:00,1.54358,1.54358,1.54323,1.54323,82800003.0
2005-12-14 03:49:00,1.54337,1.5434,1.5431,1.54323,346200001.0
2005-12-14 03:50:00,1.54314,1.54325,1.54314,1.54317,88999999.0
2005-12-14 03:51:00,1.5432,1.54323,1.54304,1.54318,443200000.0
2005-12-14 03:52:00,1.54292,1.5431,1.54288,1.543,71299999.0
2005-12-14 03:53:00,1.54294,1.54305,1.54278,1.54298,421899995.0
2005-12-14 03:54:00,1.54299,1.54312,1.54298,1.54308,363300001.0
2005-12-14 03:55:00,1.54311,1.54337,1.54305,1.5431,325599999.0
2005-12-14 03:56:00,1.54314,1.54323,1.54301,1.54312,266300001.0
2005-12-14 03:57:00,1.54312,1.5432,1.54295,1.54309,364100000.0
2005-12-14 03:58:00,1.54303,1.54313,1.54283,1.54283,178300001.0
2005-12-14 03:59:00,1.54298,1.54315,1.54285,1.54295,198300000.0
2005-12-14 04:00:00,1.54297,1.5431,1.54292,1.54308,348600002.0
2005-12-14 04:01:00,1.543,1.5431,1.54283,1.54288,332800003.0
2005-12-14 04:02:00,1.543,1.54307,1.54292,1.543,241500001.0
2005-12-14 04:03:00,1.54297,1.54313,1.54282,1.54282,275000003.0
2005-12-14 04:04:00,1.54305,1.54305,1.543,1.543,81500002.0
2005-12-14 04:05:00,1.543,1.54318,1.54296,1.5431,321700002.0
2005-12-14 04:06:00,1.54318,1.54323,1.54302,1.54316,309900000.0
2005-12-14 04:07:00,1.54308,1.5432,1.5428,1.54304,345100002.0
2005-12-14 04:08:00,1.54309,1.54325,1.54303,1.54325,251999996.0
2005-12-14 04:09:00,1.5429,1.54327,1.5429,1.54321,126300002.0
2005-12-14 04:10:00,1.54316,1.54324,1.54308,1.54318,173800000.0
2005-12-14 04:11:00,1.54323,1.54343,1.54316,1.54319,321900001.0
2005-12-14 04:12:00,1.54339,1.54353,1.54339,1.54353,79999999.0
2005-12-14 04:13:00,1.54328,1.54342,1.54312,1.54318,83500001.0
2005-12-14 04:14:00,1.54307,1.54343,1.54307,1.54343,168600001.0
2005-12-14 04:15:00,1.5434,1.54364,1.54284,1.54287,293499998.0
2005-12-14 04:16:00,1.54251,1.54276,1.54218,1.5423,296699999.0
2005-12-14 04:17:00,1.54223,1.5426,1.54209,1.54224,297599996.0
2005-12-14 04:18:00,1.54196,1.54228,1.54183,1.54202,471099998.0
2005-12-14 04:19:00,1.54202,1.54213,1.54176,1.54179,288099999.0
2005-12-14 04:20:00,1.54183,1.54204,1.54177,1.54196,302900003.0
2005-12-14 04:21:00,1.54201,1.54209,1.5418,1.54188,326000001.0
2005-12-14 04:22:00,1.54192,1.54231,1.54192,1.54218,242800002.0
2005-12-14 04:23:00,1.54205,1.54244,1.54197,1.54197,540199999.0
2005-12-14 04:24:00,1.5421,1.54222,1.54194,1.54208,323400001.0
2005-12-14 04:25:00,1.54237,1.54237,1.54201,1.54208,244400000.0
2005-12-14 04:26:00,1.54236,1.5426,1.54231,1.5424,242900000.0
2005-12-14 04:27:00,1.5422,1.5422,1.5419,1.54196,150999999.0
2005-12-14 04:28:00,1.54202,1.54225,1.54198,1.54225,203000003.0
2005-12-14 04:29:00,1.54202,1.54222,1.54193,1.54222,278600001.0
2005-12-14 04:30:00,1.54227,1.54227,1.54194,1.54216,259699998.0
2005-12-14 04:31:00,1.54231,1.54244,1.54226,1.54234,67099998.0
2005-12-14 04:32:00,1.54256,1.54258,1.54225,1.54225,237000001.0
2005-12-14 04:33:00,1.5423,1.54258,1.5423,1.54245,130300001.0
2005-12-14 04:34:00,1.54242,1.54259,1.54232,1.54235,392099996.0
2005-12-14 04:35:00,1.54245,1.54254,1.54235,1.54252,386899996.0
2005-12-14 04:36:00,1.54247,1.54267,1.54244,1.5426,181700000.0
2005-12-14 04:37:00,1.54268,1.5428,1.54253,1.5426,234300003.0
2005-12-14 04:38:00,1.54261,1.54273,1.54252,1.54265,249099998.0
2005-12-14 04:39:00,1.54258,1.54277,1.54251,1.5427,316500000.0
2005-12-14 04:40:00,1.54268,1.54275,1.54257,1.54268,150999997.0
2005-12-14 04:41:00,1.5427,1.5427,1.54251,1.54251,116300001.0
2005-12-14 04:42:00,1.54258,1.54272,1.54253,1.54262,487199999.0
2005-12-14 04:43:00,1.54229,1.54248,1.54225,1.54227,268499999.0
2005-12-14 04:44:00,1.54236,1.54242,1.54224,1.54224,185399999.0
2005-12-14 04:45:00,1.54229,1.54258,1.54229,1.54252,231800000.0
2005-12-14 04:46:00,1.54242,1.54271,1.54242,1.54258,227800003.0
2005-12-14 04:47:00,1.5426,1.54265,1.5424,1.54253,369899999.0
2005-12-14 04:48:00,1.54265,1.54265,1.54241,1.54246,123600001.0
2005-12-14 04:49:00,1.54261,1.54268,1.54241,1.54268,405799999.0
2005-12-14 04:50:00,1.54272,1.54285,1.54258,1.54273,272400001.0
2005-12-14 04:51:00,1.54264,1.54283,1.54264,1.5428,244000002.0
2005-12-14 04:52:00,1.54277,1.54277,1.54259,1.54273,55200001.0
2005-12-14 04:53:00,1.54246,1.54278,1.54246,1.54278,61500000.0
2005-12-14 04:54:00,1.54268,1.54291,1.54262,1.54262,440900003.0
2005-12-14 04:55:00,1.5427,1.54281,1.54262,1.54264,216700000.0
2005-12-14 04:56:00,1.54256,1.54266,1.54228,1.54235,161600000.0
2005-12-14 04:57:00,1.54233,1.54262,1.54233,1.54262,318299996.0
2005-12-14 04:58:00,1.5425,1.54263,1.54242,1.54251,208399999.0
2005-12-14 04:59:00,1.5425,1.5425,1.5424,1.5424,22400000.0
2005-12-14 05:00:00,1.5425,1.54255,1.54238,1.5424,303299997.0
2005-12-14 05:01:00,1.54243,1.54258,1.54239,1.54242,265999995.0
2005-12-14 05:02:00,1.54243,1.54294,1.54243,1.5429,330399999.0
2005-12-14 05:03:00,1.54287,1.54296,1.5427,1.54287,253800000.0
2005-12-14 05:04:00,1.54298,1.54305,1.54284,1.54297,238000001.0
2005-12-14 05:05:00,1.54284,1.54296,1.54283,1.54291,79400000.0
2005-12-14 05:06:00,1.54284,1.54284,1.54256,1.54256,108899999.0
2005-12-14 05:07:00,1.54257,1.54272,1.54254,1.5426,334600004.0
2005-12-14 05:08:00,1.54259,1.54284,1.54257,1.54266,310099996.0
2005-12-14 05:09:00,1.54261,1.54273,1.54259,1.54272,100200002.0
2005-12-14 05:10:00,1.54266,1.54284,1.54259,1.5427,185600001.0
2005-12-14 05:11:00,1.54266,1.54287,1.54266,1.54268,397100009.0
2005-12-14 05:12:00,1.54267,1.54293,1.54264,1.54293,386599998.0
2005-12-14 05:13:00,1.5429,1.5429,1.5427,1.5427,279500005.0
2005-12-14 05:14:00,1.54282,1.54292,1.54274,1.54275,222900003.0
2005-12-14 05:15:00,1.54285,1.54292,1.54277,1.54292,55900001.0
2005-12-14 05:16:00,1.5428,1.54308,1.5428,1.54302,332999998.0
2005-12-14 05:17:00,1.54298,1.54305,1.54292,1.54292,49399999.0
2005-12-14 05:18:00,1.543,1.54305,1.54285,1.54285,206099999.0
2005-12-14 05:19:00,1.54276,1.54293,1.54276,1.54293,18400000.0
2005-12-14 05:20:00,1.54298,1.54302,1.54288,1.54293,110200004.0
2005-12-14 05:21:00,1.54305,1.54314,1.54282,1.54282,332899997.0
2005-12-14 05:22:00,1.54314,1.54336,1.54306,1.54322,226599998.0
2005-12-14 05:23:00,1.54327,1.54345,1.54321,1.54332,349699999.0
2005-12-14 05:24:00,1.5434,1.54355,1.5432,1.54344,322699999.0
2005-12-14 05:25:00,1.5434,1.5436,1.5434,1.54353,251800002.0
2005-12-14 05:26:00,1.54343,1.5436,1.54343,1.5436,221200003.0
2005-12-14 05:27:00,1.54351,1.54359,1.54335,1.54336,310800003.0
2005-12-14 05:28:00,1.54348,1.54358,1.54335,1.54352,323400000.0
2005-12-14 05:29:00,1.54352,1.5436,1.54333,1.54347,200299998.0
2005-12-14 05:30:00,1.54354,1.54369,1.54353,1.54358,182400001.0
2005-12-14 05:31:00,1.5436,1.54365,1.5436,1.54365,31200000.0
2005-12-14 05:32:00,1.54352,1.54372,1.54352,1.54361,453299999.0
2005-12-14 05:33:00,1.54353,1.54365,1.54339,1.54353,353300000.0
2005-12-14 05:34:00,1.54339,1.54351,1.54332,1.54342,246000005.0
2005-12-14 05:35:00,1.5434,1.5434,1.5433,1.5433,34299999.0
2005-12-14 05:36:00,1.54335,1.54347,1.5432,1.54338,311199999.0
2005-12-14 05:37:00,1.54345,1.54345,1.54314,1.54319,424499994.0
2005-12-14 05:38:00,1.54344,1.54347,1.54344,1.54347,40700000.0
2005-12-14 05:39:00,1.54326,1.5435,1.54326,1.54331,306000000.0
2005-12-14 05:40:00,1.54347,1.54355,1.54331,1.54345,128300003.0
2005-12-14 05:41:00,1.54342,1.54355,1.54342,1.54355,72099999.0
2005-12-14 05:42:00,1.54346,1.54346,1.54327,1.54327,44000000.0
2005-12-14 05:43:00,1.54323,1.54347,1.54323,1.54345,260700001.0
2005-12-14 05:44:00,1.54341,1.54341,1.54319,1.54319,92800002.0
2005-12-14 05:45:00,1.54325,1.5434,1.54319,1.54325,217999998.0
2005-12-14 05:46:00,1.54333,1.54333,1.54318,1.54318,82300001.0
2005-12-14 05:47:00,1.54345,1.54345,1.54318,1.54328,335599997.0
2005-12-14 05:48:00,1.54334,1.54357,1.54332,1.54345,333000002.0
2005-12-14 05:49:00,1.54349,1.54354,1.54314,1.54314,345499999.0
2005-12-14 05:50:00,1.54345,1.54345,1.54324,1.5433,400500004.0
2005-12-14 05:51:00,1.54337,1.54353,1.54324,1.54333,276200002.0
2005-12-14 05:52:00,1.54347,1.54355,1.54331,1.54339,395100002.0
2005-12-14 05:53:00,1.54348,1.54355,1.54326,1.54329,343400001.0
2005-12-14 05:54:00,1.5433,1.54347,1.54314,1.54327,254100000.0
2005-12-14 05:55:00,1.54328,1.54341,1.54312,1.54312,230700001.0
2005-12-14 05:56:00,1.54307,1.54307,1.54297,1.54299,58800002.0
2005-12-14 05:57:00,1.54297,1.54306,1.54279,1.54304,252500001.0
2005-12-14 05:58:00,1.54302,1.54304,1.54281,1.54281,222999998.0
2005-12-14 05:59:00,1.54297,1.54314,1.54286,1.54301,275099998.0
2005-12-14 06:00:00,1.5431,1.54315,1.54288,1.54306,195100002.0
2005-12-14 06:01:00,1.54315,1.54317,1.54292,1.54295,426399999.0
2005-12-14 06:02:00,1.5431,1.5431,1.543,1.543,171699998.0
2005-12-14 06:03:00,1.543,1.54315,1.54299,1.54315,306199999.0
2005-12-14 06:04:00,1.54305,1.54315,1.54291,1.543,276400003.0
2005-12-14 06:05:00,1.5431,1.54317,1.54297,1.54301,228300002.0
2005-12-14 06:06:00,1.5431,1.5431,1.54285,1.54289,580500001.0
2005-12-14 06:07:00,1.5428,1.54299,1.54264,1.54282,292899998.0
2005-12-14 06:08:00,1.54271,1.54288,1.54257,1.54257,462799997.0
2005-12-14 06:09:00,1.54283,1.54283,1.54253,1.54267,474900003.0
2005-12-14 06:10:00,1.54263,1.5427,1.54242,1.54245,262799998.0
2005-12-14 06:11:00,1.54273,1.54273,1.54248,1.54251,325600000.0
2005-12-14 06:12:00,1.54232,1.54248,1.54232,1.54247,346899999.0
2005-12-14 06:13:00,1.5423,1.54243,1.5423,1.54243,176200002.0
2005-12-14 06:14:00,1.54248,1.54255,1.54239,1.54248,398600000.0
2005-12-14 06:15:00,1.54232,1.54241,1.54232,1.54237,306600002.0
2005-12-14 06:16:00,1.54237,1.54238,1.54223,1.54223,268499998.0
2005-12-14 06:17:00,1.54239,1.54248,1.54227,1.54242,294600002.0
2005-12-14 06:18:00,1.5425,1.54256,1.54235,1.54235,199500002.0
2005-12-14 06:19:00,1.54242,1.54248,1.54224,1.54224,341799998.0
2005-12-14 06:20:00,1.5425,1.54262,1.5424,1.54245,287899996.0
2005-12-14 06:21:00,1.5426,1.54273,1.54253,1.54273,167700001.0
2005-12-14 06:22:00,1.54266,1.54275,1.5425,1.54265,345900000.0
2005-12-14 06:23:00,1.54264,1.54275,1.54241,1.5427,436399998.0
2005-12-14 06:24:00,1.54256,1.5427,1.54246,1.54268,229999998.0
2005-12-14 06:25:00,1.54252,1.54265,1.54249,1.54258,351999999.0
2005-12-14 06:26:00,1.54259,1.54267,1.54234,1.54257,244700002.0
2005-12-14 06:27:00,1.54267,1.54273,1.54256,1.54263,353000002.0
2005-12-14 06:28:00,1.54271,1.54281,1.54258,1.54276,305300003.0
2005-12-14 06:29:00,1.54287,1.54287,1.54262,1.5428,119599999.0
2005-12-14 06:30:00,1.54264,1.54277,1.54264,1.54277,9600000.0
2005-12-14 06:31:00,1.54283,1.54304,1.54276,1.54289,233100001.0
2005-12-14 06:32:00,1.54283,1.543,1.54283,1.54297,202800002.0
2005-12-14 06:33:00,1.54282,1.54294,1.54282,1.54292,103300002.0
2005-12-14 06:34:00,1.54287,1.54295,1.54275,1.54295,406100004.0
2005-12-14 06:35:00,1.54288,1.54297,1.54278,1.5428,187799998.0
2005-12-14 06:36:00,1.54277,1.5429,1.54267,1.54282,45700000.0
2005-12-14 06:37:00,1.54272,1.54294,1.54272,1.54289,564000006.0
2005-12-14 06:38:00,1.54271,1.54285,1.54271,1.54272,140099998.0
2005-12-14 06:39:00,1.54283,1.54283,1.54253,1.54271,391100003.0
2005-12-14 06:40:00,1.54275,1.5428,1.54255,1.54255,248800000.0
2005-12-14 06:41:00,1.54277,1.54277,1.54255,1.54265,91199998.0
2005-12-14 06:42:00,1.5426,1.54265,1.5425,1.54259,495000003.0
2005-12-14 06:43:00,1.54251,1.54261,1.54236,1.54258,204400001.0
2005-12-14 06:44:00,1.5425,1.5426,1.54244,1.54249,217799997.0
2005-12-14 06:45:00,1.54263,1.54265,1.54244,1.54247,188599999.0
2005-12-14 06:46:00,1.54251,1.54265,1.54239,1.54255,337700005.0
2005-12-14 06:47:00,1.5425,1.5426,1.5425,1.5426,102200001.0
2005-12-14 06:48:00,1.54255,1.54255,1.54237,1.54248,181300003.0
2005-12-14 06:49:00,1.5425,1.5425,1.54224,1.54224,130500003.0
2005-12-14 06:50:00,1.54235,1.5425,1.54222,1.54241,355799998.0
2005-12-14 06:51:00,1.5424,1.5425,1.5424,1.5425,119000000.0
2005-12-14 06:52:00,1.54255,1.54258,1.54235,1.54245,413400002.0
2005-12-14 06:53:00,1.5424,1.5425,1.54236,1.54244,190199999.0
2005-12-14 06:54:00,1.54243,1.54252,1.54231,1.54238,386500006.0
2005-12-14 06:55:00,1.54246,1.54253,1.54229,1.54244,221000002.0
2005-12-14 06:56:00,1.54221,1.5424,1.54221,1.54238,248500001.0
2005-12-14 06:57:00,1.54236,1.54254,1.54231,1.54249,334799997.0
2005-12-14 06:58:00,1.5425,1.54255,1.5425,1.54255,150099997.0
2005-12-14 06:59:00,1.5425,1.54255,1.5424,1.54244,351199999.0
2005-12-14 07:00:00,1.54232,1.54252,1.54228,1.54251,330299994.0
2005-12-14 07:01:00,1.54257,1.54275,1.5425,1.54268,145100000.0
2005-12-14 07:02:00,1.54272,1.54273,1.54247,1.54257,246200000.0
2005-12-14 07:03:00,1.54267,1.54267,1.54236,1.54236,266700001.0
2005-12-14 07:04:00,1.5423,1.54251,1.5421,1.54241,294700000.0
2005-12-14 07:05:00,1.54244,1.54251,1.54235,1.54247,243199998.0
2005-12-14 07:06:00,1.54226,1.54242,1.54217,1.54221,354000004.0
2005-12-14 07:07:00,1.54249,1.54249,1.54237,1.54237,111100001.0
2005-12-14 07:08:00,1.54252,1.54252,1.54226,1.54234,166100001.0
2005-12-14 07:09:00,1.54229,1.54248,1.5422,1.54235,320400001.0
2005-12-14 07:10:00,1.54222,1.54246,1.54222,1.54246,110200001.0
2005-12-14 07:11:00,1.54247,1.54255,1.54236,1.5424,183799999.0
2005-12-14 07:12:00,1.54254,1.54264,1.54246,1.54251,146100000.0
2005-12-14 07:13:00,1.54264,1.54272,1.54249,1.5425,273300004.0
2005-12-14 07:14:00,1.54262,1.54278,1.54253,1.54267,9800000.0
2005-12-14 07:15:00,1.5428,1.54284,1.54263,1.54272,385899998.0
2005-12-14 07:16:00,1.54271,1.54294,1.54261,1.5428,289500002.0
2005-12-14 07:17:00,1.54276,1.54288,1.54272,1.54282,132199997.0
2005-12-14 07:18:00,1.54249,1.54271,1.54229,1.54271,308200004.0
2005-12-14 07:19:00,1.54264,1.54277,1.54264,1.54277,23200000.0
2005-12-14 07:20:00,1.54277,1.54287,1.54264,1.5427,276700004.0
2005-12-14 07:21:00,1.5428,1.54285,1.54269,1.54269,240400002.0
2005-12-14 07:22:00,1.54275,1.54287,1.54259,1.54282,264300001.0
2005-12-14 07:23:00,1.54284,1.54293,1.54274,1.5428,33600000.0
2005-12-14 07:24:00,1.54297,1.54305,1.54284,1.54297,424000000.0
2005-12-14 07:25:00,1.54302,1.54341,1.54294,1.54323,339500003.0
2005-12-14 07:26:00,1.54332,1.5434,1.54309,1.54328,308499997.0
2005-12-14 07:27:00,1.54317,1.54346,1.54311,1.54346,277499998.0
2005-12-14 07:28:00,1.54355,1.54355,1.54328,1.54328,198800002.0
2005-12-14 07:29:00,1.54327,1.54351,1.54327,1.54339,166099997.0
2005-12-14 07:30:00,1.54345,1.5435,1.5434,1.54347,189800001.0
2005-12-14 07:31:00,1.54348,1.54373,1.54343,1.54358,230799997.0
2005-12-14 07:32:00,1.54366,1.54382,1.54356,1.54374,243300000.0
2005-12-14 07:33:00,1.54366,1.54383,1.54355,1.54383,190099998.0
2005-12-14 07:34:00,1.5438,1.54382,1.54364,1.54364,262700001.0
2005-12-14 07:35:00,1.5437,1.54392,1.54359,1.54383,92300000.0
2005-12-14 07:36:00,1.54386,1.54396,1.54375,1.5438,276000001.0
2005-12-14 07:37:00,1.54397,1.54412,1.54397,1.54405,264399999.0
2005-12-14 07:38:00,1.54403,1.54415,1.54396,1.5441,285600001.0
2005-12-14 07:39:00,1.54408,1.54415,1.54402,1.5441,56400000.0
2005-12-14 07:40:00,1.54394,1.54415,1.54394,1.54415,224200001.0
2005-12-14 07:41:00,1.54407,1.54408,1.54386,1.54396,457300004.0
2005-12-14 07:42:00,1.54379,1.54398,1.54375,1.54398,397200002.0
2005-12-14 07:43:00,1.5439,1.54395,1.54374,1.54387,208700002.0
2005-12-14 07:44:00,1.54387,1.54395,1.5437,1.54386,228399999.0
2005-12-14 07:45:00,1.54398,1.54401,1.54383,1.54383,308100002.0
2005-12-14 07:46:00,1.54391,1.54407,1.54382,1.54393,228800000.0
2005-12-14 07:47:00,1.54395,1.54402,1.54384,1.54384,293000001.0
2005-12-14 07:48:00,1.54392,1.54395,1.54378,1.5438,225500004.0
2005-12-14 07:49:00,1.54388,1.54388,1.5437,1.54384,333100000.0
2005-12-14 07:50:00,1.54394,1.54396,1.54384,1.54386,78900000.0
2005-12-14 07:51:00,1.54402,1.54402,1.54373,1.54373,294399999.0
2005-12-14 07:52:00,1.54377,1.54391,1.54369,1.54382,257499999.0
2005-12-14 07:53:00,1.54367,1.54377,1.54358,1.54358,235600003.0
2005-12-14 07:54:00,1.5437,1.54387,1.5435,1.54381,283500004.0
2005-12-14 07:55:00,1.5437,1.5438,1.5437,1.5438,97399997.0
2005-12-14 07:56:00,1.54387,1.54387,1.54381,1.54381,55699999.0
2005-12-14 07:57:00,1.5438,1.54385,1.5438,1.54385,28799999.0
2005-12-14 07:58:00,1.54378,1.5439,1.5436,1.54385,374299999.0
2005-12-14 07:59:00,1.54391,1.54408,1.54379,1.54394,341100001.0
2005-12-14 08:00:00,1.54374,1.544,1.54373,1.54388,313300000.0
2005-12-14 08:01:00,1.54372,1.54398,1.54366,1.54386,370099999.0
2005-12-14 08:02:00,1.54383,1.54383,1.54352,1.5436,271600002.0
2005-12-14 08:03:00,1.54342,1.54359,1.54342,1.54355,57600000.0
2005-12-14 08:04:00,1.54357,1.5437,1.5434,1.54367,543700004.0
2005-12-14 08:05:00,1.54377,1.54378,1.54354,1.54358,247400001.0
2005-12-14 08:06:00,1.54357,1.54375,1.54341,1.5436,288700001.0
2005-12-14 08:07:00,1.54368,1.54375,1.54348,1.54367,493700002.0
2005-12-14 08:08:00,1.54364,1.54364,1.54351,1.54353,109400002.0
2005-12-14 08:09:00,1.54353,1.54375,1.5434,1.54361,232500001.0
2005-12-14 08:10:00,1.54373,1.54392,1.54352,1.54382,397800004.0
2005-12-14 08:11:00,1.54375,1.54392,1.54362,1.54384,206599996.0
2005-12-14 08:12:00,1.5437,1.5439,1.54368,1.54383,252100002.0
2005-12-14 08:13:00,1.54387,1.54403,1.54373,1.54395,256400003.0
2005-12-14 08:14:00,1.54396,1.54397,1.54368,1.54368,206399998.0
2005-12-14 08:15:00,1.54373,1.54393,1.54373,1.54393,40800000.0
2005-12-14 08:16:00,1.54384,1.54396,1.54368,1.54382,37600000.0
2005-12-14 08:17:00,1.54396,1.54403,1.5438,1.5438,160499998.0
2005-12-14 08:18:00,1.54394,1.54402,1.54394,1.54402,21600000.0
2005-12-14 08:19:00,1.54402,1.54403,1.54376,1.54395,319799997.0
2005-12-14 08:20:00,1.54404,1.54418,1.54399,1.54418,342600003.0
2005-12-14 08:21:00,1.54414,1.54429,1.54403,1.54422,409399999.0
2005-12-14 08:22:00,1.54417,1.5442,1.54398,1.54398,152599999.0
2005-12-14 08:23:00,1.54407,1.54425,1.54399,1.54399,294400004.0
2005-12-14 08:24:00,1.54395,1.54413,1.54395,1.54413,27200000.0
2005-12-14 08:25:00,1.54406,1.54418,1.54406,1.54418,173999996.0
2005-12-14 08:26:00,1.54425,1.54425,1.54404,1.54409,281799998.0
2005-12-14 08:27:00,1.544,1.54428,1.544,1.54408,275499997.0
2005-12-14 08:28:00,1.54414,1.54425,1.54406,1.54406,229600001.0
2005-12-14 08:29:00,1.54409,1.54434,1.54408,1.54416,265200004.0
2005-12-14 08:30:00,1.54423,1.54425,1.54405,1.54419,396200002.0
2005-12-14 08:31:00,1.54412,1.54419,1.54398,1.54403,321800005.0
2005-12-14 08:32:00,1.54405,1.54407,1.54395,1.54397,239100000.0
2005-12-14 08:33:00,1.54411,1.54422,1.54399,1.54413,275000002.0
2005-12-14 08:34:00,1.54407,1.54413,1.54396,1.54405,230299998.0
2005-12-14 08:35:00,1.54408,1.54408,1.54383,1.54383,133600001.0
2005-12-14 08:36:00,1.54385,1.54385,1.5438,1.5438,71900002.0
2005-12-14 08:37:00,1.5438,1.54392,1.54369,1.54387,176199999.0
2005-12-14 08:38:00,1.54382,1.54382,1.54357,1.54364,275200000.0
2005-12-14 08:39:00,1.54365,1.54375,1.54342,1.54344,226599997.0
2005-12-14 08:40:00,1.54353,1.54366,1.54335,1.54353,265099999.0
2005-12-14 08:41:00,1.54367,1.54378,1.54353,1.54377,368100001.0
2005-12-14 08:42:00,1.54367,1.54378,1.54361,1.54371,242400001.0
2005-12-14 08:43:00,1.54355,1.5437,1.54355,1.5437,79100001.0
2005-12-14 08:44:00,1.5436,1.54373,1.5436,1.54373,132600002.0
2005-12-14 08:45:00,1.54375,1.54382,1.54341,1.54382,309000001.0
2005-12-14 08:46:00,1.54358,1.54373,1.54357,1.54372,212400000.0
2005-12-14 08:47:00,1.5437,1.54375,1.54354,1.5437,334600001.0
2005-12-14 08:48:00,1.5437,1.54375,1.54342,1.54367,389500002.0
2005-12-14 08:49:00,1.54348,1.5437,1.54347,1.54368,346500003.0
2005-12-14 08:50:00,1.54359,1.54371,1.54354,1.54357,217800004.0
2005-12-14 08:51:00,1.54362,1.54372,1.54349,1.54353,330100002.0
2005-12-14 08:52:00,1.54366,1.54373,1.54366,1.54373,48700001.0
2005-12-14 08:53:00,1.5437,1.54375,1.5436,1.54368,154600000.0
2005-12-14 08:54:00,1.54351,1.54372,1.54351,1.54365,193300000.0
2005-12-14 08:55:00,1.54372,1.54384,1.54347,1.54363,250900001.0
2005-12-14 08:56:00,1.54351,1.5437,1.54345,1.54348,381699998.0
2005-12-14 08:57:00,1.54365,1.54365,1.54343,1.54343,105400000.0
2005-12-14 08:58:00,1.54355,1.54365,1.54341,1.54357,140800001.0
2005-12-14 08:59:00,1.54352,1.54365,1.54352,1.54365,76600000.0
2005-12-14 09:00:00,1.54358,1.54391,1.54358,1.54381,200200000.0
2005-12-14 09:01:00,1.54391,1.54404,1.54382,1.54382,257600003.0
2005-12-14 09:02:00,1.5439,1.54411,1.54385,1.54398,137199999.0
2005-12-14 09:03:00,1.54392,1.54401,1.54377,1.54387,298099999.0
2005-12-14 09:04:00,1.5439,1.544,1.54379,1.54379,268499997.0
2005-12-14 09:05:00,1.54387,1.54392,1.54373,1.54385,249400003.0
2005-12-14 09:06:00,1.54384,1.54393,1.5437,1.54393,184700001.0
2005-12-14 09:07:00,1.544,1.54413,1.54392,1.54406,239100000.0
2005-12-14 09:08:00,1.54396,1.54406,1.54391,1.54397,151800001.0
2005-12-14 09:09:00,1.54387,1.54399,1.54381,1.54397,303500001.0
2005-12-14 09:10:00,1.54372,1.54385,1.54368,1.54375,72400001.0
2005-12-14 09:11:00,1.54354,1.54358,1.54343,1.54346,272600003.0
2005-12-14 09:12:00,1.54364,1.54379,1.54358,1.54371,268099993.0
2005-12-14 09:13:00,1.54367,1.54373,1.54355,1.54365,218000002.0
2005-12-14 09:14:00,1.54379,1.54386,1.54365,1.54386,365100001.0
2005-12-14 09:15:00,1.54391,1.54399,1.54375,1.5438,267199999.0
2005-12-14 09:16:00,1.54382,1.54401,1.54373,1.54373,305300001.0
2005-12-14 09:17:00,1.54374,1.5438,1.54352,1.5436,275600004.0
2005-12-14 09:18:00,1.54364,1.54364,1.54338,1.5435,293800000.0
2005-12-14 09:19:00,1.54344,1.5437,1.54343,1.54343,252400000.0
2005-12-14 09:20:00,1.54357,1.54373,1.54343,1.54368,212300004.0
2005-12-14 09:21:00,1.54366,1.54389,1.54361,1.54382,453600000.0
2005-12-14 09:22:00,1.54367,1.54391,1.54367,1.54386,352499999.0
2005-12-14 09:23:00,1.54381,1.54395,1.54375,1.54384,332500003.0
2005-12-14 09:24:00,1.54367,1.5439,1.54367,1.5439,510900001.0
2005-12-14 09:25:00,1.54376,1.54399,1.54376,1.54399,154699999.0
2005-12-14 09:26:00,1.54405,1.54405,1.54392,1.54392,105300002.0
2005-12-14 09:27:00,1.54398,1.54403,1.54372,1.54396,385599994.0
2005-12-14 09:28:00,1.54402,1.54402,1.54376,1.54376,218400000.0
2005-12-14 09:29:00,1.54398,1.54399,1.54375,1.54387,245300001.0
2005-12-14 09:30:00,1.54398,1.54402,1.54394,1.54396,56700000.0
2005-12-14 09:31:00,1.54398,1.54405,1.54386,1.54386,398399992.0
2005-12-14 09:32:00,1.54402,1.54403,1.5439,1.54391,128600001.0
2005-12-14 09:33:00,1.54404,1.54413,1.54387,1.54401,312999999.0
2005-12-14 09:34:00,1.54397,1.54405,1.54391,1.54405,256399997.0
2005-12-14 09:35:00,1.54397,1.54408,1.54396,1.54408,227700002.0
2005-12-14 09:36:00,1.54398,1.54412,1.54383,1.54389,343000002.0
2005-12-14 09:37:00,1.54396,1.54402,1.54388,1.54397,61500000.0
2005-12-14 09:38:00,1.54381,1.54392,1.54352,1.54373,294800001.0
2005-12-14 09:39:00,1.54365,1.54382,1.54363,1.54372,245200000.0
2005-12-14 09:40:00,1.54355,1.54367,1.54355,1.54363,133799996.0
2005-12-14 09:41:00,1.5437,1.54381,1.54362,1.54364,190900001.0
2005-12-14 09:42:00,1.5438,1.54382,1.54361,1.54361,238900005.0
2005-12-14 09:43:00,1.54375,1.54379,1.54359,1.54368,336300001.0
2005-12-14 09:44:00,1.54365,1.54365,1.54336,1.54336,221200001.0
2005-12-14 09:45:00,1.54346,1.54362,1.54336,1.54345,216499997.0
2005-12-14 09:46:00,1.54339,1.54342,1.54318,1.54326,324500003.0
2005-12-14 09:47:00,1.54315,1.54327,1.54305,1.54312,267900001.0
2005-12-14 09:48:00,1.54313,1.54338,1.54305,1.54327,567700002.0
2005-12-14 09:49:00,1.54342,1.54355,1.54334,1.54343,108300003.0
2005-12-14 09:50:00,1.54354,1.54362,1.54338,1.54344,369400007.0
2005-12-14 09:51:00,1.54333,1.54333,1.54311,1.54332,242799998.0
2005-12-14 09:52:00,1.54301,1.54315,1.54301,1.54312,83900003.0
2005-12-14 09:53:00,1.54303,1.54311,1.54291,1.54303,274100006.0
2005-12-14 09:54:00,1.54306,1.5431,1.54279,1.54279,308299999.0
2005-12-14 09:55:00,1.54278,1.54288,1.54264,1.5427,197500003.0
2005-12-14 09:56:00,1.54259,1.54284,1.54249,1.5427,205299998.0
2005-12-14 09:57:00,1.54284,1.54293,1.54277,1.54278,265000003.0
2005-12-14 09:58:00,1.54272,1.54283,1.54272,1.5428,52900000.0
2005-12-14 09:59:00,1.54268,1.54288,1.54267,1.5428,268300000.0
2005-12-14 10:00:00,1.54282,1.5429,1.5427,1.5427,219999998.0
2005-12-14 10:01:00,1.54281,1.54303,1.54269,1.54303,418999998.0
2005-12-14 10:02:00,1.54297,1.54314,1.54277,1.54301,330899998.0
2005-12-14 10:03:00,1.54305,1.54329,1.54298,1.54313,193400001.0
2005-12-14 10:04:00,1.54339,1.54348,1.54339,1.54348,184699998.0
2005-12-14 10:05:00,1.5434,1.54357,1.54323,1.54347,249899997.0
2005-12-14 10:06:00,1.54352,1.54368,1.54348,1.54354,213399997.0
2005-12-14 10:07:00,1.54352,1.54352,1.54324,1.5433,287700003.0
2005-12-14 10:08:00,1.54322,1.54353,1.54322,1.54338,422100003.0
2005-12-14 10:09:00,1.54322,1.54328,1.54306,1.54311,295799999.0
2005-12-14 10:10:00,1.54312,1.54329,1.54304,1.54318,185299996.0
2005-12-14 10:11:00,1.54324,1.54381,1.54324,1.54359,329199995.0
2005-12-14 10:12:00,1.54348,1.54371,1.54343,1.54356,260900000.0
2005-12-14 10:13:00,1.54353,1.54368,1.54338,1.54352,266099998.0
2005-12-14 10:14:00,1.54346,1.54354,1.54328,1.54346,318200000.0
2005-12-14 10:15:00,1.54349,1.54352,1.54334,1.54334,240199999.0
2005-12-14 10:16:00,1.54354,1.54384,1.54354,1.54366,364200002.0
2005-12-14 10:17:00,1.5437,1.54381,1.54358,1.54368,488000003.0
2005-12-14 10:18:00,1.54371,1.54381,1.54358,1.54365,600100006.0
2005-12-14 10:19:00,1.54359,1.54381,1.54358,1.54373,198500001.0
2005-12-14 10:20:00,1.54367,1.54368,1.54352,1.54358,105400002.0
2005-12-14 10:21:00,1.54345,1.5437,1.54343,1.54351,402700000.0
2005-12-14 10:22:00,1.54358,1.54358,1.54342,1.54342,55100000.0
2005-12-14 10:23:00,1.54373,1.54373,1.54349,1.54355,311199998.0
2005-12-14 10:24:00,1.54353,1.54381,1.54342,1.54381,210899997.0
2005-12-14 10:25:00,1.54382,1.54382,1.5435,1.5435,373900000.0
2005-12-14 10:26:00,1.54378,1.54392,1.54366,1.54392,208099997.0
2005-12-14 10:27:00,1.54381,1.54401,1.54378,1.54397,250800002.0
2005-12-14 10:28:00,1.54393,1.54397,1.54382,1.54384,306900004.0
2005-12-14 10:29:00,1.5439,1.544,1.54386,1.54393,215000001.0
2005-12-14 10:30:00,1.54393,1.54399,1.54375,1.54382,349600004.0
2005-12-14 10:31:00,1.54395,1.54395,1.54367,1.54367,345700003.0
2005-12-14 10:32:00,1.54373,1.54393,1.54365,1.54369,365799998.0
2005-12-14 10:33:00,1.5439,1.5439,1.54361,1.54372,228599999.0
2005-12-14 10:34:00,1.54384,1.544,1.5438,1.54394,197499998.0
2005-12-14 10:35:00,1.54389,1.54407,1.54376,1.54388,253700000.0
2005-12-14 10:36:00,1.54388,1.54402,1.54379,1.54394,257400004.0
2005-12-14 10:37:00,1.54394,1.54403,1.54375,1.5439,431500002.0
2005-12-14 10:38:00,1.54383,1.54385,1.54364,1.5437,211899999.0
2005-12-14 10:39:00,1.54368,1.54393,1.54367,1.54393,208000001.0
2005-12-14 10:40:00,1.5437,1.54396,1.54369,1.54396,226300000.0
2005-12-14 10:41:00,1.54392,1.544,1.5437,1.5437,340500000.0
2005-12-14 10:42:00,1.54377,1.54401,1.54377,1.54398,193899999.0
2005-12-14 10:43:00,1.54393,1.54403,1.54351,1.54388,485700001.0
2005-12-14 10:44:00,1.54383,1.54393,1.54373,1.54382,201800000.0
2005-12-14 10:45:00,1.54374,1.54392,1.54372,1.54382,210200001.0
2005-12-14 10:46:00,1.54382,1.54403,1.54372,1.54382,170800001.0
2005-12-14 10:47:00,1.54394,1.54402,1.54373,1.54386,280300001.0
2005-12-14 10:48:00,1.54398,1.54401,1.54386,1.5439,315099998.0
2005-12-14 10:49:00,1.54382,1.54406,1.5438,1.54393,318900001.0
2005-12-14 10:50:00,1.5437,1.5439,1.5437,1.5439,199000001.0
2005-12-14 10:51:00,1.54368,1.54402,1.54368,1.54397,473900000.0
2005-12-14 10:52:00,1.54374,1.54395,1.54374,1.54377,209300002.0
2005-12-14 10:53:00,1.54378,1.54388,1.54368,1.54384,170800003.0
2005-12-14 10:54:00,1.54378,1.54383,1.54367,1.54367,239899998.0
2005-12-14 10:55:00,1.54375,1.5439,1.54362,1.54366,468499997.0
2005-12-14 10:56:00,1.54372,1.54385,1.54361,1.54374,408800000.0
2005-12-14 10:57:00,1.54379,1.54385,1.54366,1.54379,402800000.0
2005-12-14 10:58:00,1.54367,1.54375,1.5436,1.5437,309799997.0
2005-12-14 10:59:00,1.54364,1.54373,1.54348,1.54348,102200001.0
2005-12-14 11:00:00,1.54373,1.54381,1.54354,1.54368,330400004.0
2005-12-14 11:01:00,1.54372,1.54372,1.54342,1.54352,211800001.0
2005-12-14 11:02:00,1.54363,1.54367,1.54353,1.54357,492000011.0
2005-12-14 11:03:00,1.54364,1.54382,1.54359,1.5436,332600003.0
2005-12-14 11:04:00,1.54368,1.54384,1.54346,1.54368,359500000.0
2005-12-14 11:05:00,1.54379,1.54393,1.54367,1.54385,219699999.0
2005-12-14 11:06:00,1.54398,1.54402,1.54394,1.54396,62500000.0
2005-12-14 11:07:00,1.54407,1.54407,1.5439,1.54401,275699997.0
2005-12-14 11:08:00,1.54405,1.54419,1.54398,1.54407,248499998.0
2005-12-14 11:09:00,1.54402,1.5441,1.54387,1.54402,265299996.0
2005-12-14 11:10:00,1.54399,1.54399,1.54377,1.54377,239299998.0
2005-12-14 11:11:00,1.54393,1.54402,1.54385,1.54388,363499992.0
2005-12-14 11:12:00,1.54398,1.54401,1.54381,1.54388,256999999.0
2005-12-14 11:13:00,1.5439,1.54413,1.54383,1.54413,219800003.0
2005-12-14 11:14:00,1.544,1.54416,1.54393,1.54408,383300002.0
2005-12-14 11:15:00,1.54392,1.54408,1.54387,1.54408,219400003.0
2005-12-14 11:16:00,1.54389,1.54413,1.54379,1.54379,291800003.0
2005-12-14 11:17:00,1.54378,1.54405,1.54378,1.54399,289399999.0
2005-12-14 11:18:00,1.54389,1.54401,1.54385,1.54388,249300001.0
2005-12-14 11:19:00,1.5438,1.54395,1.54376,1.54395,196699999.0
2005-12-14 11:20:00,1.54389,1.54405,1.54383,1.54391,397800000.0
2005-12-14 11:21:00,1.54392,1.54403,1.54388,1.54394,252800000.0
2005-12-14 11:22:00,1.54371,1.54392,1.5437,1.54388,219799996.0
2005-12-14 11:23:00,1.54395,1.54401,1.54374,1.54374,313500000.0
2005-12-14 11:24:00,1.54374,1.54395,1.54374,1.5439,290900001.0
2005-12-14 11:25:00,1.54378,1.54395,1.54361,1.54395,192300001.0
2005-12-14 11:26:00,1.5439,1.54395,1.54379,1.54388,168600000.0
2005-12-14 11:27:00,1.54374,1.54386,1.54371,1.54386,225899997.0
2005-12-14 11:28:00,1.54377,1.54385,1.54365,1.54365,250999999.0
2005-12-14 11:29:00,1.54372,1.54381,1.54363,1.54364,332500001.0
2005-12-14 11:30:00,1.5438,1.54387,1.54367,1.54372,346800003.0
2005-12-14 11:31:00,1.54393,1.54406,1.54384,1.54385,250899998.0
2005-12-14 11:32:00,1.54391,1.54399,1.54381,1.54388,415000001.0
2005-12-14 11:33:00,1.54393,1.54393,1.54372,1.54382,358200000.0
2005-12-14 11:34:00,1.54379,1.54381,1.54359,1.54362,544700002.0
2005-12-14 11:35:00,1.54361,1.5438,1.54356,1.54377,138400000.0
2005-12-14 11:36:00,1.54378,1.54378,1.54349,1.54358,252899998.0
2005-12-14 11:37:00,1.54369,1.54373,1.54353,1.54353,237100000.0
2005-12-14 11:38:00,1.54375,1.54375,1.5436,1.54368,193000001.0
2005-12-14 11:39:00,1.54357,1.54375,1.54356,1.54362,407700001.0
2005-12-14 11:40:00,1.54339,1.54365,1.54339,1.54365,308300002.0
2005-12-14 11:41:00,1.54348,1.54368,1.54344,1.54364,474599998.0
2005-12-14 11:42:00,1.54349,1.54377,1.54346,1.54371,247899997.0
2005-12-14 11:43:00,1.54367,1.54376,1.54355,1.54362,229700000.0
2005-12-14 11:44:00,1.54356,1.54382,1.54356,1.54364,149399999.0
2005-12-14 11:45:00,1.54354,1.54372,1.5435,1.54368,326500006.0
2005-12-14 11:46:00,1.54373,1.54373,1.54348,1.54348,133200000.0
2005-12-14 11:47:00,1.54345,1.54366,1.5434,1.54357,284299998.0
2005-12-14 11:48:00,1.5435,1.54355,1.54317,1.54344,435100008.0
2005-12-14 11:49:00,1.54343,1.54374,1.54326,1.54354,203699999.0
2005-12-14 11:50:00,1.54379,1.54382,1.54366,1.54371,372600002.0
2005-12-14 11:51:00,1.54365,1.54387,1.54352,1.54371,405000002.0
2005-12-14 11:52:00,1.54364,1.54398,1.54364,1.54398,374100009.0
2005-12-14 11:53:00,1.54401,1.54413,1.54389,1.54405,293899999.0
2005-12-14 11:54:00,1.54412,1.54412,1.54387,1.54387,392599995.0
2005-12-14 11:55:00,1.54383,1.54418,1.54383,1.54409,315700003.0
2005-12-14 11:56:00,1.54417,1.54419,1.54404,1.54413,172399999.0
2005-12-14 11:57:00,1.54392,1.54406,1.54387,1.54399,293400002.0
2005-12-14 11:58:00,1.54398,1.54403,1.54383,1.54389,270200003.0
2005-12-14 11:59:00,1.54386,1.54398,1.54372,1.5439,376700001.0
2005-12-14 12:00:00,1.54408,1.54408,1.54386,1.54386,306400005.0
2005-12-14 12:01:00,1.54386,1.54404,1.54385,1.54397,226900000.0
2005-12-14 12:02:00,1.5439,1.54405,1.54382,1.54405,391099995.0
2005-12-14 12:03:00,1.54402,1.54402,1.54376,1.5439,290900000.0
2005-12-14 12:04:00,1.54393,1.54404,1.54377,1.54377,359800000.0
2005-12-14 12:05:00,1.54397,1.54406,1.54387,1.54398,224499998.0
2005-12-14 12:06:00,1.54385,1.54398,1.54355,1.54378,258800003.0
2005-12-14 12:07:00,1.54382,1.54385,1.54358,1.54358,160600000.0
2005-12-14 12:08:00,1.54382,1.54391,1.5437,1.5438,214900000.0
2005-12-14 12:09:00,1.54378,1.54382,1.54366,1.54372,185000002.0
2005-12-14 12:10:00,1.54374,1.54382,1.54348,1.54363,176400002.0
2005-12-14 12:11:00,1.5435,1.54368,1.54344,1.54367,350600002.0
2005-12-14 12:12:00,1.54369,1.54369,1.5434,1.5434,419799996.0
2005-12-14 12:13:00,1.54348,1.54363,1.54348,1.54352,310099998.0
2005-12-14 12:14:00,1.54348,1.54351,1.54334,1.54338,159800000.0
2005-12-14 12:15:00,1.54342,1.54358,1.54323,1.54358,379500003.0
2005-12-14 12:16:00,1.54352,1.54359,1.54338,1.54344,183700001.0
2005-12-14 12:17:00,1.54345,1.54354,1.54334,1.54346,247300004.0
2005-12-14 12:18:00,1.5433,1.54347,1.5433,1.54345,335800002.0
2005-12-14 12:19:00,1.5433,1.54345,1.54323,1.54332,214800000.0
2005-12-14 12:20:00,1.54338,1.54348,1.54325,1.54341,428199998.0
2005-12-14 12:21:00,1.54324,1.54324,1.54302,1.54316,340700002.0
2005-12-14 12:22:00,1.5432,1.54332,1.54306,1.5432,275500001.0
2005-12-14 12:23:00,1.54326,1.54335,1.54308,1.54308,213700002.0
2005-12-14 12:24:00,1.54318,1.54333,1.54316,1.54333,223300004.0
2005-12-14 12:25:00,1.54325,1.54335,1.54297,1.54304,463999999.0
2005-12-14 12:26:00,1.5432,1.54325,1.54305,1.5431,350599996.0
2005-12-14 12:27:00,1.54308,1.5432,1.54302,1.5432,345499998.0
2005-12-14 12:28:00,1.5431,1.54325,1.54292,1.54308,201399998.0
2005-12-14 12:29:00,1.54304,1.54317,1.54292,1.54306,277100003.0
2005-12-14 12:30:00,1.54308,1.54312,1.54291,1.54296,430500000.0
2005-12-14 12:31:00,1.54307,1.54315,1.54293,1.54315,240199998.0
2005-12-14 12:32:00,1.54314,1.54325,1.54301,1.54311,393400006.0
2005-12-14 12:33:00,1.54307,1.54316,1.54294,1.54308,327399999.0
2005-12-14 12:34:00,1.54308,1.54315,1.54286,1.54305,244699999.0
2005-12-14 12:35:00,1.54306,1.54314,1.54294,1.54314,330900005.0
2005-12-14 12:36:00,1.54295,1.54313,1.54295,1.54305,242199999.0
2005-12-14 12:37:00,1.54313,1.54313,1.54292,1.54305,304100001.0
2005-12-14 12:38:00,1.54301,1.54313,1.54282,1.54282,272700000.0
2005-12-14 12:39:00,1.54281,1.54306,1.54278,1.54291,200200003.0
2005-12-14 12:40:00,1.54291,1.54306,1.54275,1.54298,290100002.0
2005-12-14 12:41:00,1.54296,1.54296,1.54255,1.54255,294900003.0
2005-12-14 12:42:00,1.5427,1.54288,1.54259,1.5427,353000000.0
2005-12-14 12:43:00,1.54282,1.54299,1.54272,1.54299,286700002.0
2005-12-14 12:44:00,1.54291,1.54295,1.54263,1.54279,196500001.0
2005-12-14 12:45:00,1.54287,1.54307,1.54287,1.54301,266699999.0
2005-12-14 12:46:00,1.54301,1.54302,1.54278,1.5429,285400002.0
2005-12-14 12:47:00,1.54293,1.54293,1.54271,1.54285,231000002.0
2005-12-14 12:48:00,1.54283,1.54305,1.54273,1.54287,416399998.0
2005-12-14 12:49:00,1.54271,1.543,1.54271,1.54292,149400000.0
2005-12-14 12:50:00,1.5428,1.54294,1.54264,1.54276,189899998.0
2005-12-14 12:51:00,1.5429,1.54298,1.54286,1.54287,401199999.0
2005-12-14 12:52:00,1.54248,1.54301,1.54248,1.54285,463100004.0
2005-12-14 12:53:00,1.54284,1.54293,1.54267,1.54282,231800002.0
2005-12-14 12:54:00,1.54284,1.54293,1.54276,1.54279,187500001.0
2005-12-14 12:55:00,1.54281,1.54288,1.54271,1.54271,214100000.0
2005-12-14 12:56:00,1.54262,1.54275,1.5425,1.54275,300200002.0
2005-12-14 12:57:00,1.54268,1.54275,1.54256,1.54269,134900000.0
2005-12-14 12:58:00,1.5427,1.54281,1.5426,1.54263,250100000.0
2005-12-14 12:59:00,1.54253,1.54279,1.54253,1.54272,264800000.0
2005-12-14 13:00:00,1.54265,1.54285,1.54265,1.54274,343300001.0
2005-12-14 13:01:00,1.54274,1.54286,1.54261,1.54273,309900001.0
2005-12-14 13:02:00,1.54284,1.54302,1.54271,1.54281,157700001.0
2005-12-14 13:03:00,1.54272,1.54291,1.54268,1.54278,226700000.0
2005-12-14 13:04:00,1.54275,1.5428,1.54253,1.54268,265500004.0
2005-12-14 13:05:00,1.54259,1.54274,1.54249,1.54262,199000001.0
2005-12-14 13:06:00,1.54238,1.54256,1.54238,1.54251,180199999.0
2005-12-14 13:07:00,1.5425,1.54255,1.5423,1.5423,291400002.0
2005-12-14 13:08:00,1.54248,1.54255,1.54236,1.54247,115000000.0
2005-12-14 13:09:00,1.54248,1.54261,1.54241,1.54248,297600001.0
2005-12-14 13:10:00,1.54231,1.54259,1.54231,1.54252,318500002.0
2005-12-14 13:11:00,1.54243,1.54259,1.5424,1.5424,134599998.0
2005-12-14 13:12:00,1.5424,1.54259,1.54228,1.54249,330100002.0
2005-12-14 13:13:00,1.54235,1.54259,1.54233,1.54259,233899997.0
2005-12-14 13:14:00,1.54246,1.54258,1.54238,1.54257,198600004.0
2005-12-14 13:15:00,1.5425,1.54265,1.54249,1.5425,245699998.0
2005-12-14 13:16:00,1.5426,1.54265,1.54246,1.54248,272200001.0
2005-12-14 13:17:00,1.54259,1.54271,1.5425,1.54268,251200001.0
2005-12-14 13:18:00,1.54264,1.54278,1.54243,1.54243,413400002.0
2005-12-14 13:19:00,1.54242,1.54259,1.54236,1.54243,174200000.0
2005-12-14 13:20:00,1.5422,1.54232,1.54197,1.54207,179699999.0
2005-12-14 13:21:00,1.5421,1.5421,1.54188,1.54188,146300002.0
2005-12-14 13:22:00,1.54209,1.54223,1.54205,1.54209,291599996.0
2005-12-14 13:23:00,1.5423,1.54236,1.54202,1.54202,275200004.0
2005-12-14 13:24:00,1.54213,1.54231,1.54195,1.5422,244300000.0
2005-12-14 13:25:00,1.54223,1.54232,1.54198,1.5421,386899995.0
2005-12-14 13:26:00,1.54217,1.54235,1.54202,1.54211,310700000.0
2005-12-14 13:27:00,1.54218,1.54237,1.54218,1.54231,296300000.0
2005-12-14 13:28:00,1.54205,1.54225,1.54205,1.54225,219100002.0
2005-12-14 13:29:00,1.54213,1.54227,1.54198,1.54217,293299998.0
2005-12-14 13:30:00,1.54229,1.54232,1.54211,1.54219,267700001.0
2005-12-14 13:31:00,1.54221,1.54235,1.54206,1.54211,407900000.0
2005-12-14 13:32:00,1.54223,1.54237,1.54214,1.54225,270299998.0
2005-12-14 13:33:00,1.54235,1.54239,1.54218,1.54218,261100001.0
2005-12-14 13:34:00,1.54223,1.54231,1.542,1.54208,455800006.0
2005-12-14 13:35:00,1.54209,1.54229,1.54206,1.54219,232899998.0
2005-12-14 13:36:00,1.54223,1.54227,1.54204,1.54227,174499997.0
2005-12-14 13:37:00,1.54223,1.54225,1.54203,1.54209,311000002.0
2005-12-14 13:38:00,1.54206,1.54222,1.54206,1.54217,256799995.0
2005-12-14 13:39:00,1.5422,1.54226,1.54211,1.54214,272400002.0
2005-12-14 13:40:00,1.54222,1.54229,1.54201,1.54201,281599999.0
2005-12-14 13:41:00,1.54196,1.5421,1.54184,1.542,80099999.0
2005-12-14 13:42:00,1.54204,1.54222,1.54204,1.54222,60900000.0
2005-12-14 13:43:00,1.54212,1.54222,1.54189,1.54201,208900002.0
2005-12-14 13:44:00,1.54201,1.54222,1.542,1.5422,321199994.0
2005-12-14 13:45:00,1.54216,1.54216,1.54198,1.54205,158200001.0
2005-12-14 13:46:00,1.54222,1.54222,1.54201,1.54212,254900001.0
2005-12-14 13:47:00,1.54216,1.54216,1.54185,1.54185,253799998.0
2005-12-14 13:48:00,1.54212,1.54216,1.54179,1.54182,389300000.0
2005-12-14 13:49:00,1.54189,1.54195,1.54184,1.54192,208200004.0
2005-12-14 13:50:00,1.54189,1.54195,1.54154,1.54154,265500002.0
2005-12-14 13:51:00,1.54145,1.54165,1.54128,1.54151,301700002.0
2005-12-14 13:52:00,1.54161,1.5418,1.54154,1.54175,306199999.0
2005-12-14 13:53:00,1.54178,1.54181,1.54164,1.54164,169399998.0
2005-12-14 13:54:00,1.54185,1.54185,1.54161,1.54177,317399996.0
2005-12-14 13:55:00,1.54176,1.54183,1.54162,1.5417,536000006.0
2005-12-14 13:56:00,1.54178,1.54178,1.54156,1.54168,216600000.0
2005-12-14 13:57:00,1.54169,1.54172,1.54146,1.54148,316100005.0
2005-12-14 13:58:00,1.54147,1.54157,1.54143,1.54143,316099998.0
2005-12-14 13:59:00,1.54147,1.54157,1.54134,1.5415,233399997.0
2005-12-14 14:00:00,1.54145,1.54157,1.54135,1.54157,561800004.0
2005-12-14 14:01:00,1.54152,1.54161,1.54134,1.54134,376899999.0
2005-12-14 14:02:00,1.54154,1.54154,1.54134,1.54141,560000002.0
2005-12-14 14:03:00,1.54101,1.54149,1.54101,1.54139,285700000.0
2005-12-14 14:04:00,1.54132,1.54145,1.54124,1.5413,255900001.0
2005-12-14 14:05:00,1.5414,1.54145,1.5414,1.54145,63700001.0
2005-12-14 14:06:00,1.5413,1.5414,1.54112,1.5414,206300000.0
2005-12-14 14:07:00,1.5414,1.5414,1.5412,1.54129,375900001.0
2005-12-14 14:08:00,1.5413,1.54152,1.54129,1.5414,269799999.0
2005-12-14 14:09:00,1.54144,1.54154,1.5413,1.54134,355399999.0
2005-12-14 14:10:00,1.54134,1.54147,1.54127,1.54139,408599996.0
2005-12-14 14:11:00,1.54136,1.54158,1.54136,1.54149,319700002.0
2005-12-14 14:12:00,1.54148,1.54163,1.54139,1.54147,321799999.0
2005-12-14 14:13:00,1.54168,1.54168,1.54141,1.54163,224400004.0
2005-12-14 14:14:00,1.54153,1.54162,1.54134,1.54147,189200001.0
2005-12-14 14:15:00,1.54151,1.54164,1.54146,1.54152,333000001.0
2005-12-14 14:16:00,1.54161,1.54168,1.54153,1.54156,171100003.0
2005-12-14 14:17:00,1.54172,1.54182,1.54158,1.54166,205799998.0
2005-12-14 14:18:00,1.54172,1.54194,1.5417,1.54189,405100001.0
2005-12-14 14:19:00,1.54197,1.54197,1.54173,1.54178,291700004.0
2005-12-14 14:20:00,1.54175,1.54191,1.54165,1.54179,378799998.0
2005-12-14 14:21:00,1.54171,1.54182,1.54159,1.54176,453800000.0
2005-12-14 14:22:00,1.54169,1.54183,1.54165,1.54179,319199999.0
2005-12-14 14:23:00,1.5417,1.5418,1.5415,1.54159,298200000.0
2005-12-14 14:24:00,1.54168,1.54174,1.54144,1.54161,414499998.0
2005-12-14 14:25:00,1.54174,1.54182,1.54174,1.54182,22400000.0
2005-12-14 14:26:00,1.54176,1.54179,1.54156,1.5416,285299995.0
2005-12-14 14:27:00,1.5416,1.54175,1.54141,1.54175,465899997.0
2005-12-14 14:28:00,1.54146,1.54178,1.54146,1.54169,278600001.0
2005-12-14 14:29:00,1.54171,1.5418,1.54152,1.54172,429100001.0
2005-12-14 14:30:00,1.5418,1.542,1.54177,1.54179,427000003.0
2005-12-14 14:31:00,1.54184,1.54196,1.54169,1.54169,220400004.0
2005-12-14 14:32:00,1.5419,1.54198,1.54173,1.54192,533900006.0
2005-12-14 14:33:00,1.54182,1.54199,1.54181,1.54195,190800001.0
2005-12-14 14:34:00,1.54187,1.54195,1.54174,1.54174,92800001.0
2005-12-14 14:35:00,1.54176,1.54195,1.5416,1.5418,488600000.0
2005-12-14 14:36:00,1.54174,1.54195,1.54174,1.54195,101600000.0
2005-12-14 14:37:00,1.54197,1.54202,1.54183,1.54192,253700002.0
2005-12-14 14:38:00,1.54188,1.54195,1.54179,1.54179,140299999.0
2005-12-14 14:39:00,1.54191,1.54191,1.54163,1.54172,242399998.0
2005-12-14 14:40:00,1.54178,1.54184,1.54161,1.54166,394600005.0
2005-12-14 14:41:00,1.54178,1.54187,1.54169,1.54187,287900001.0
2005-12-14 14:42:00,1.54189,1.54195,1.54164,1.54188,448100000.0
2005-12-14 14:43:00,1.54177,1.5419,1.54164,1.54188,321600002.0
2005-12-14 14:44:00,1.54178,1.54179,1.54158,1.54158,246499995.0
2005-12-14 14:45:00,1.54181,1.54186,1.54161,1.54171,227699996.0
2005-12-14 14:46:00,1.54177,1.54204,1.54177,1.54198,205299999.0
2005-12-14 14:47:00,1.54197,1.5421,1.54186,1.54201,157099999.0
2005-12-14 14:48:00,1.54201,1.54209,1.54189,1.54201,62200000.0
2005-12-14 14:49:00,1.54188,1.54209,1.54186,1.54192,314300002.0
2005-12-14 14:50:00,1.54193,1.54202,1.54172,1.54187,279000004.0
2005-12-14 14:51:00,1.54164,1.54177,1.54142,1.54176,270200001.0
2005-12-14 14:52:00,1.54178,1.54178,1.54157,1.54159,182299997.0
2005-12-14 14:53:00,1.54162,1.54185,1.54158,1.54175,286700004.0
2005-12-14 14:54:00,1.54166,1.54175,1.54153,1.54169,225300000.0
2005-12-14 14:55:00,1.54173,1.5418,1.54153,1.54154,341600004.0
2005-12-14 14:56:00,1.5416,1.54177,1.5416,1.5417,421100002.0
2005-12-14 14:57:00,1.54166,1.54184,1.54162,1.54171,248500001.0
2005-12-14 14:58:00,1.54153,1.54169,1.5415,1.54162,320099999.0
2005-12-14 14:59:00,1.54155,1.54171,1.54143,1.54154,131600000.0
2005-12-14 15:00:00,1.54177,1.54191,1.54177,1.54189,228300000.0
2005-12-14 15:01:00,1.54184,1.54185,1.54152,1.54152,382799996.0
2005-12-14 15:02:00,1.54172,1.54183,1.54165,1.54173,237200004.0
2005-12-14 15:03:00,1.5417,1.54199,1.5417,1.5419,238700003.0
2005-12-14 15:04:00,1.54176,1.54188,1.54169,1.54188,288600001.0
2005-12-14 15:05:00,1.54177,1.54204,1.54177,1.54198,290999998.0
2005-12-14 15:06:00,1.54179,1.542,1.54179,1.54193,148100001.0
2005-12-14 15:07:00,1.54174,1.542,1.54174,1.54196,401800002.0
2005-12-14 15:08:00,1.542,1.54213,1.54169,1.54169,235100000.0
2005-12-14 15:09:00,1.54202,1.54207,1.54177,1.54187,372100003.0
2005-12-14 15:10:00,1.54191,1.54209,1.54183,1.54195,347500003.0
2005-12-14 15:11:00,1.54181,1.54202,1.54181,1.54202,291600001.0
2005-12-14 15:12:00,1.54203,1.54213,1.54198,1.54201,313299999.0
2005-12-14 15:13:00,1.54194,1.54202,1.54183,1.54197,325400002.0
2005-12-14 15:14:00,1.54198,1.54199,1.54181,1.54198,286099998.0
2005-12-14 15:15:00,1.54188,1.54201,1.54172,1.54185,335700002.0
2005-12-14 15:16:00,1.54191,1.54191,1.54165,1.54165,118599996.0
2005-12-14 15:17:00,1.54174,1.54185,1.54162,1.54177,309900000.0
2005-12-14 15:18:00,1.54162,1.54172,1.54145,1.54171,282000003.0
2005-12-14 15:19:00,1.54174,1.54184,1.54161,1.54161,453500004.0
2005-12-14 15:20:00,1.54169,1.54174,1.54153,1.54174,337500002.0
2005-12-14 15:21:00,1.54141,1.54158,1.54139,1.54154,160100000.0
2005-12-14 15:22:00,1.54149,1.54158,1.54131,1.54145,322200005.0
2005-12-14 15:23:00,1.54145,1.54172,1.54137,1.54153,96500002.0
2005-12-14 15:24:00,1.54159,1.54172,1.54154,1.54168,277999998.0
2005-12-14 15:25:00,1.5416,1.5417,1.54142,1.54155,393099999.0
2005-12-14 15:26:00,1.54143,1.54153,1.54121,1.54126,301199997.0
2005-12-14 15:27:00,1.54141,1.54141,1.54115,1.54128,305999999.0
2005-12-14 15:28:00,1.5412,1.54148,1.5412,1.54148,240800003.0
2005-12-14 15:29:00,1.54154,1.5416,1.54128,1.54134,207800001.0
2005-12-14 15:30:00,1.54173,1.54182,1.54129,1.5414,247900001.0
2005-12-14 15:31:00,1.54127,1.54139,1.5411,1.5411,313800003.0
2005-12-14 15:32:00,1.54105,1.54124,1.54092,1.54124,264600002.0
2005-12-14 15:33:00,1.54131,1.54131,1.54098,1.54106,398900003.0
2005-12-14 15:34:00,1.54111,1.54132,1.5411,1.54128,75999999.0
2005-12-14 15:35:00,1.54147,1.5416,1.54135,1.54142,277500001.0
2005-12-14 15:36:00,1.54139,1.5418,1.54139,1.54166,241899999.0
2005-12-14 15:37:00,1.54153,1.54166,1.54139,1.54165,305900001.0
2005-12-14 15:38:00,1.54162,1.54168,1.54122,1.54122,265900004.0
2005-12-14 15:39:00,1.5413,1.54145,1.54122,1.54135,320900001.0
2005-12-14 15:40:00,1.54126,1.5414,1.54118,1.54135,283400000.0
2005-12-14 15:41:00,1.54136,1.54146,1.54124,1.54131,75900002.0
2005-12-14 15:42:00,1.54147,1.54147,1.54132,1.54133,88900002.0
2005-12-14 15:43:00,1.54147,1.54147,1.54128,1.54141,203400000.0
2005-12-14 15:44:00,1.54139,1.54142,1.54127,1.54133,275799997.0
2005-12-14 15:45:00,1.54123,1.54138,1.54115,1.5413,335400001.0
2005-12-14 15:46:00,1.54102,1.54125,1.54102,1.54114,281800000.0
2005-12-14 15:47:00,1.54108,1.54108,1.54076,1.54078,129500001.0
2005-12-14 15:48:00,1.54088,1.54106,1.54082,1.54092,298800002.0
2005-12-14 15:49:00,1.5407,1.54111,1.5407,1.54111,250700001.0
2005-12-14 15:50:00,1.54105,1.54105,1.54079,1.54088,289500002.0
2005-12-14 15:51:00,1.541,1.54105,1.54088,1.54088,292500001.0
2005-12-14 15:52:00,1.54099,1.54115,1.54091,1.54095,199700000.0
2005-12-14 15:53:00,1.54094,1.54105,1.54075,1.5409,254900002.0
2005-12-14 15:54:00,1.54105,1.54112,1.54086,1.54104,227700002.0
2005-12-14 15:55:00,1.54101,1.54112,1.5408,1.54098,343499997.0
2005-12-14 15:56:00,1.54083,1.54099,1.54073,1.54094,198600000.0
2005-12-14 15:57:00,1.54078,1.54094,1.54072,1.54093,486400005.0
2005-12-14 15:58:00,1.54095,1.54095,1.54077,1.54084,203899997.0
2005-12-14 15:59:00,1.54098,1.54116,1.54094,1.54094,185600000.0
2005-12-14 16:00:00,1.54107,1.5413,1.54107,1.54122,349699992.0
2005-12-14 16:01:00,1.54112,1.54133,1.54098,1.54114,369200001.0
2005-12-14 16:02:00,1.54132,1.54132,1.54094,1.54103,208600004.0
2005-12-14 16:03:00,1.54098,1.54113,1.54076,1.54106,403999999.0
2005-12-14 16:04:00,1.54111,1.54111,1.54094,1.541,79300000.0
2005-12-14 16:05:00,1.54101,1.54111,1.54092,1.54102,348200001.0
2005-12-14 16:06:00,1.54094,1.5411,1.54081,1.54101,378000001.0
2005-12-14 16:07:00,1.54105,1.54108,1.54084,1.54096,263199996.0
2005-12-14 16:08:00,1.54108,1.54115,1.54093,1.54102,252500001.0
2005-12-14 16:09:00,1.54108,1.54115,1.54095,1.54102,95199999.0
2005-12-14 16:10:00,1.54118,1.54118,1.54088,1.54105,305899996.0
2005-12-14 16:11:00,1.54114,1.54114,1.54085,1.54087,178399999.0
2005-12-14 16:12:00,1.54106,1.54106,1.54084,1.54084,281400002.0
2005-12-14 16:13:00,1.54088,1.541,1.54064,1.54078,347999997.0
2005-12-14 16:14:00,1.54079,1.54108,1.54063,1.54106,457300000.0
2005-12-14 16:15:00,1.54099,1.54127,1.5408,1.54104,190699998.0
2005-12-14 16:16:00,1.5412,1.54127,1.54109,1.54112,379800003.0
2005-12-14 16:17:00,1.54112,1.54129,1.54111,1.54124,431600004.0
2005-12-14 16:18:00,1.5412,1.54133,1.5411,1.54127,369400001.0
2005-12-14 16:19:00,1.54122,1.54131,1.54109,1.54113,282199999.0
2005-12-14 16:20:00,1.54124,1.54138,1.54117,1.5412,257900002.0
2005-12-14 16:21:00,1.54125,1.54125,1.54109,1.54109,89500000.0
2005-12-14 16:22:00,1.5412,1.54127,1.54109,1.54115,147200004.0
2005-12-14 16:23:00,1.54133,1.54133,1.54111,1.54111,133500000.0
2005-12-14 16:24:00,1.54114,1.54129,1.541,1.54112,520899999.0
2005-12-14 16:25:00,1.54125,1.54132,1.54118,1.54125,154799998.0
2005-12-14 16:26:00,1.54127,1.54127,1.54094,1.54099,171600002.0
2005-12-14 16:27:00,1.54094,1.5412,1.54085,1.54093,386499995.0
2005-12-14 16:28:00,1.54082,1.54111,1.54082,1.54104,277600002.0
2005-12-14 16:29:00,1.541,1.54113,1.54092,1.54107,382600004.0
2005-12-14 16:30:00,1.5407,1.54108,1.5407,1.54103,381000003.0
2005-12-14 16:31:00,1.54102,1.54106,1.54076,1.54091,206399996.0
2005-12-14 16:32:00,1.54105,1.54118,1.54092,1.541,153900001.0
2005-12-14 16:33:00,1.54065,1.54082,1.54056,1.54069,61600000.0
2005-12-14 16:34:00,1.54065,1.5408,1.54054,1.54073,235299996.0
2005-12-14 16:35:00,1.54067,1.54086,1.54067,1.54086,329800004.0
2005-12-14 16:36:00,1.54076,1.54094,1.54076,1.54094,300100005.0
2005-12-14 16:37:00,1.54078,1.54092,1.54073,1.54086,291500005.0
2005-12-14 16:38:00,1.5409,1.54095,1.54071,1.54087,481200000.0
2005-12-14 16:39:00,1.54087,1.54101,1.54087,1.54101,39100000.0
2005-12-14 16:40:00,1.54096,1.54096,1.54078,1.54083,98400000.0
2005-12-14 16:41:00,1.54084,1.54101,1.54077,1.54084,201899996.0
2005-12-14 16:42:00,1.5409,1.54118,1.5409,1.54105,516900003.0
2005-12-14 16:43:00,1.54102,1.54111,1.54073,1.54081,295799998.0
2005-12-14 16:44:00,1.5409,1.54103,1.54071,1.54093,301900004.0
2005-12-14 16:45:00,1.54085,1.54101,1.54077,1.54085,460000000.0
2005-12-14 16:46:00,1.5409,1.541,1.54076,1.54089,272600000.0
2005-12-14 16:47:00,1.54078,1.54095,1.54072,1.54095,370800000.0
2005-12-14 16:48:00,1.54093,1.54093,1.54071,1.54073,192199999.0
2005-12-14 16:49:00,1.54079,1.54101,1.54079,1.54091,213099998.0
2005-12-14 16:50:00,1.54095,1.54095,1.5409,1.5409,61500002.0
2005-12-14 16:51:00,1.54072,1.54095,1.54062,1.54081,389600000.0
2005-12-14 16:52:00,1.5409,1.54095,1.54079,1.54088,235399999.0
2005-12-14 16:53:00,1.54086,1.54095,1.54082,1.54087,227799999.0
2005-12-14 16:54:00,1.54084,1.54098,1.5407,1.54074,350500000.0
2005-12-14 16:55:00,1.54093,1.54093,1.54067,1.54078,317500000.0
2005-12-14 16:56:00,1.54072,1.5409,1.54072,1.54079,362000005.0
2005-12-14 16:57:00,1.5407,1.54077,1.54054,1.54057,278599997.0
2005-12-14 16:58:00,1.54014,1.54046,1.54014,1.5403,227500000.0
2005-12-14 16:59:00,1.54024,1.54037,1.54007,1.54028,114700000.0
2005-12-14 17:00:00,1.54023,1.54041,1.54006,1.54029,288200003.0
2005-12-14 17:01:00,1.54029,1.54033,1.54001,1.54023,255799999.0
2005-12-14 17:02:00,1.54037,1.54041,1.54024,1.54024,333600001.0
2005-12-14 17:03:00,1.54029,1.54041,1.54021,1.54021,389100005.0
2005-12-14 17:04:00,1.54038,1.54048,1.54012,1.54012,292199997.0
2005-12-14 17:05:00,1.54032,1.54045,1.54026,1.54039,315600000.0
2005-12-14 17:06:00,1.54036,1.54066,1.54036,1.54059,136600000.0
2005-12-14 17:07:00,1.54067,1.54067,1.54044,1.54048,215900004.0
2005-12-14 17:08:00,1.54052,1.54071,1.54047,1.54066,462100001.0
2005-12-14 17:09:00,1.54054,1.54072,1.54048,1.54061,334899999.0
2005-12-14 17:10:00,1.54054,1.54058,1.54034,1.54034,267800002.0
2005-12-14 17:11:00,1.54048,1.54065,1.54044,1.54044,339399998.0
2005-12-14 17:12:00,1.54064,1.5407,1.54049,1.5406,310300002.0
2005-12-14 17:13:00,1.54065,1.54078,1.54054,1.54076,381800000.0
2005-12-14 17:14:00,1.54079,1.54079,1.54044,1.5407,407499998.0
2005-12-14 17:15:00,1.54063,1.54073,1.54053,1.54073,198400001.0
2005-12-14 17:16:00,1.54073,1.54086,1.54056,1.54072,487400001.0
2005-12-14 17:17:00,1.5408,1.54089,1.54063,1.5408,404099998.0
2005-12-14 17:18:00,1.5406,1.54075,1.54048,1.54059,44800000.0
2005-12-14 17:19:00,1.54056,1.5407,1.54046,1.54046,408899998.0
2005-12-14 17:20:00,1.54046,1.54056,1.54035,1.54041,322500002.0
2005-12-14 17:21:00,1.54048,1.54061,1.54031,1.54037,358199998.0
2005-12-14 17:22:00,1.54027,1.54041,1.54025,1.5404,191000003.0
2005-12-14 17:23:00,1.54034,1.54058,1.54034,1.54051,228799998.0
2005-12-14 17:24:00,1.54059,1.54069,1.54042,1.54042,389700001.0
2005-12-14 17:25:00,1.54045,1.54055,1.54045,1.5405,86099998.0
2005-12-14 17:26:00,1.54048,1.54072,1.54048,1.54068,204800001.0
2005-12-14 17:27:00,1.54053,1.54065,1.54053,1.54064,445499997.0
2005-12-14 17:28:00,1.54055,1.54055,1.5403,1.54034,139999999.0
2005-12-14 17:29:00,1.54052,1.54057,1.54038,1.54042,196100002.0
2005-12-14 17:30:00,1.54025,1.54034,1.54002,1.54009,275500004.0
2005-12-14 17:31:00,1.53998,1.54022,1.53998,1.54012,462100001.0
2005-12-14 17:32:00,1.53994,1.5404,1.53994,1.5404,112699998.0
2005-12-14 17:33:00,1.54038,1.54038,1.5401,1.5401,113600001.0
2005-12-14 17:34:00,1.54023,1.54038,1.54014,1.54036,145400002.0
2005-12-14 17:35:00,1.54034,1.54038,1.54015,1.54015,324199997.0
2005-12-14 17:36:00,1.53998,1.54032,1.53998,1.54029,298300003.0
2005-12-14 17:37:00,1.54017,1.54017,1.54,1.54006,322800000.0
2005-12-14 17:38:00,1.54022,1.54046,1.54011,1.54027,207399999.0
2005-12-14 17:39:00,1.54031,1.54033,1.54013,1.54019,81800000.0
2005-12-14 17:40:00,1.54014,1.5403,1.54,1.54017,295499996.0
2005-12-14 17:41:00,1.54028,1.54032,1.54015,1.54015,477200003.0
2005-12-14 17:42:00,1.54032,1.54032,1.5401,1.54013,318200000.0
2005-12-14 17:43:00,1.54002,1.5403,1.54,1.54026,228500002.0
2005-12-14 17:44:00,1.54003,1.5404,1.54003,1.5404,293599999.0
2005-12-14 17:45:00,1.5404,1.54051,1.54027,1.54027,486700005.0
2005-12-14 17:46:00,1.54038,1.54044,1.54021,1.5403,358300001.0
2005-12-14 17:47:00,1.54022,1.54035,1.54022,1.54035,69499999.0
2005-12-14 17:48:00,1.54016,1.54028,1.54008,1.54027,171100000.0
2005-12-14 17:49:00,1.5402,1.5403,1.54002,1.54014,332700004.0
2005-12-14 17:50:00,1.5403,1.54042,1.54014,1.54034,321100001.0
2005-12-14 17:51:00,1.54038,1.54046,1.5403,1.54045,281500002.0
2005-12-14 17:52:00,1.54032,1.54042,1.54014,1.54042,266800003.0
2005-12-14 17:53:00,1.54042,1.54042,1.54016,1.5402,305999998.0
2005-12-14 17:54:00,1.54037,1.54051,1.54033,1.54045,373000000.0
2005-12-14 17:55:00,1.54034,1.54052,1.54028,1.54038,129800001.0
2005-12-14 17:56:00,1.54036,1.54037,1.54001,1.54001,206200000.0
2005-12-14 17:57:00,1.54001,1.54001,1.5397,1.5397,134000002.0
2005-12-14 17:58:00,1.53959,1.54007,1.53959,1.54004,480900006.0
2005-12-14 17:59:00,1.54027,1.54076,1.54022,1.54073,393699999.0
2005-12-14 18:00:00,1.54078,1.54078,1.54058,1.54061,92000000.0
2005-12-14 18:01:00,1.5396,1.5396,1.5395,1.5395,1653100001.0
2005-12-14 18:02:00,1.5396,1.5396,1.5391,1.5395,1653100001.0
2005-12-14 18:03:00,1.5396,1.5396,1.5395,1.5396,1653100001.0
2005-12-14 18:04:00,1.5396,1.5398,1.5396,1.5396,1653100001.0
2005-12-14 18:05:00,1.5396,1.5398,1.5396,1.5396,1653100001.0
2005-12-14 18:06:00,1.5396,1.5396,1.5396,1.5396,1653100001.0
2005-12-14 18:07:00,1.5396,1.5396,1.5396,1.5396,1653100001.0
2005-12-14 18:08:00,1.5396,1.5396,1.5394,1.5396,1653100001.0
2005-12-14 18:09:00,1.54022,1.54022,1.5397,1.53984,1653100001.0
2005-12-14 18:10:00,1.5395,1.5396,1.5394,1.5395,1789900001.0
2005-12-14 18:11:00,1.53989,1.53991,1.53961,1.53974,1789900001.0
2005-12-14 18:12:00,1.53976,1.53983,1.53965,1.53978,1709700008.0
2005-12-14 18:13:00,1.53983,1.53992,1.53969,1.53982,1462300010.0
2005-12-14 18:15:00,1.53988,1.53995,1.53968,1.53995,927500010.0
2005-12-14 18:17:00,1.53974,1.53983,1.5395,1.5397,1961999994.0
2005-12-14 18:18:00,1.5396,1.53979,1.53942,1.53957,799099993.0
2005-12-14 18:19:00,1.53961,1.53969,1.53935,1.53967,1854599991.0
2005-12-14 18:20:00,1.53972,1.5399,1.53965,1.53978,1858399996.0
2005-12-14 18:21:00,1.53981,1.53981,1.53949,1.53949,658800003.0
2005-12-14 18:22:00,1.53959,1.53965,1.53942,1.5395,1081400005.0
2005-12-14 18:24:00,1.5398,1.5398,1.5396,1.5396,1101600000.0
2005-12-14 18:25:00,1.5396,1.5398,1.5396,1.5398,1101600000.0
2005-12-14 18:26:00,1.5398,1.5398,1.5398,1.5398,1101600000.0
2005-12-14 18:27:00,1.53937,1.53946,1.5391,1.53922,1101600000.0
2005-12-14 18:28:00,1.5398,1.54,1.5398,1.54,1907200002.0
2005-12-14 18:29:00,1.53922,1.53941,1.53906,1.53913,1907200002.0
2005-12-14 18:30:00,1.5391,1.53927,1.539,1.5391,993000001.0
2005-12-14 18:31:00,1.5391,1.53922,1.53902,1.53918,865399997.0
2005-12-14 18:32:00,1.53913,1.53927,1.539,1.53915,1317800011.0
2005-12-14 18:33:00,1.54,1.5402,1.5398,1.54,1719800001.0
2005-12-14 18:34:00,1.54,1.5402,1.54,1.54,1719800001.0
2005-12-14 18:35:00,1.53916,1.53923,1.53907,1.53916,1719800001.0
2005-12-14 18:36:00,1.53912,1.53912,1.53887,1.53901,1534000012.0
2005-12-14 18:37:00,1.53908,1.53939,1.53907,1.53936,1961500008.0
2005-12-14 18:38:00,1.53928,1.53936,1.53897,1.53918,1588200005.0
2005-12-14 18:39:00,1.53928,1.53944,1.53922,1.53943,1529900003.0
2005-12-14 18:41:00,1.53902,1.53932,1.53902,1.53913,1043099999.0
2005-12-14 18:42:00,1.5391,1.53916,1.53893,1.53903,1186800001.0
2005-12-14 18:43:00,1.53905,1.5392,1.53902,1.53913,494400000.0
2005-12-14 18:44:00,1.53918,1.53923,1.53896,1.53896,671399997.0
2005-12-14 18:45:00,1.53907,1.53917,1.53892,1.53904,608200002.0
2005-12-14 18:46:00,1.53915,1.53915,1.53879,1.53879,234999999.0
2005-12-14 18:47:00,1.53887,1.53904,1.53884,1.53901,234200000.0
2005-12-14 18:48:00,1.53892,1.53917,1.53888,1.53901,1402600000.0
2005-12-14 18:49:00,1.53897,1.53903,1.53881,1.53898,344500001.0
2005-12-14 18:50:00,1.5389,1.53895,1.53873,1.53881,637199998.0
2005-12-14 18:51:00,1.53904,1.53924,1.53891,1.53891,1422900003.0
2005-12-14 18:52:00,1.53903,1.53917,1.53888,1.53906,1340700014.0
2005-12-14 18:53:00,1.53896,1.53922,1.53885,1.53922,1300099998.0
2005-12-14 18:54:00,1.53922,1.53943,1.53913,1.53923,754000001.0
2005-12-14 18:55:00,1.53942,1.53968,1.53939,1.53939,1630600005.0
2005-12-14 18:56:00,1.53957,1.53989,1.53953,1.53975,1103199996.0
2005-12-14 18:57:00,1.53976,1.5401,1.53976,1.54005,835199994.0
2005-12-14 18:58:00,1.54,1.54004,1.53974,1.53983,1135700005.0
2005-12-14 18:59:00,1.53985,1.54013,1.53983,1.53991,1551699999.0
2005-12-14 19:00:00,1.53985,1.53999,1.53962,1.53966,579099997.0
2005-12-14 19:01:00,1.53951,1.53961,1.53922,1.53935,405999996.0
2005-12-14 19:02:00,1.53911,1.53937,1.53911,1.53937,866599998.0
2005-12-14 19:03:00,1.53935,1.53958,1.53935,1.53958,571600000.0
2005-12-14 19:04:00,1.53953,1.53966,1.53946,1.53954,341799997.0
2005-12-14 19:05:00,1.53958,1.53971,1.53942,1.53945,601900006.0
2005-12-14 19:06:00,1.5395,1.53956,1.53929,1.53935,1979200011.0
2005-12-14 19:07:00,1.53937,1.53955,1.53932,1.53945,834399995.0
2005-12-14 19:08:00,1.53936,1.53952,1.53931,1.5394,1701200006.0
2005-12-14 19:09:00,1.53942,1.5396,1.53931,1.53931,1662299999.0
2005-12-14 19:10:00,1.53931,1.53951,1.53931,1.53948,819700000.0
2005-12-14 19:11:00,1.53945,1.53945,1.53926,1.5394,1197100007.0
2005-12-14 19:12:00,1.53928,1.53947,1.53928,1.5394,943099999.0
2005-12-14 19:13:00,1.53935,1.53961,1.53935,1.53961,642000001.0
2005-12-14 19:14:00,1.5395,1.53965,1.5395,1.53965,271600002.0
2005-12-14 19:15:00,1.5396,1.53968,1.5395,1.53965,1247900011.0
2005-12-14 19:16:00,1.53958,1.53965,1.53946,1.53958,591500004.0
2005-12-14 19:17:00,1.53955,1.53963,1.53936,1.53953,864499987.0
2005-12-14 19:18:00,1.53953,1.53962,1.53938,1.53948,745400005.0
2005-12-14 19:19:00,1.53939,1.5396,1.53939,1.5396,905300002.0
2005-12-14 19:20:00,1.5396,1.53973,1.53941,1.5396,1106800001.0
2005-12-14 19:21:00,1.53948,1.53966,1.53947,1.5396,1013599998.0
2005-12-14 19:22:00,1.53943,1.53958,1.53943,1.53958,323500000.0
2005-12-14 19:23:00,1.5395,1.53968,1.53943,1.53957,753900003.0
2005-12-14 19:24:00,1.53956,1.5397,1.53946,1.53947,558199997.0
2005-12-14 19:25:00,1.53944,1.53981,1.53938,1.53954,899800004.0
2005-12-14 19:26:00,1.53978,1.53983,1.53962,1.53969,1226300001.0
2005-12-14 19:27:00,1.53973,1.53992,1.53967,1.53973,1117800003.0
2005-12-14 19:28:00,1.53976,1.53995,1.53975,1.53988,518600000.0
2005-12-14 19:29:00,1.53982,1.54016,1.53982,1.54001,887700004.0
2005-12-14 19:30:00,1.5395,1.5396,1.5389,1.5393,1192900002.0
2005-12-14 19:31:00,1.54003,1.5401,1.53977,1.53986,1192900002.0
2005-12-14 19:32:00,1.53966,1.53999,1.53966,1.53993,803500000.0
2005-12-14 19:33:00,1.53998,1.54014,1.53976,1.53976,744100005.0
2005-12-14 19:34:00,1.53984,1.54018,1.53981,1.53994,1665299997.0
2005-12-14 19:35:00,1.53995,1.54018,1.53988,1.54005,992200000.0
2005-12-14 19:36:00,1.54005,1.54021,1.53994,1.54007,794800002.0
2005-12-14 19:37:00,1.54,1.54017,1.54,1.54015,323200001.0
2005-12-14 19:38:00,1.5401,1.54018,1.53997,1.54004,777800002.0
2005-12-14 19:39:00,1.54006,1.54011,1.53984,1.54,1497400002.0
2005-12-14 19:40:00,1.5401,1.54017,1.53997,1.53997,537300004.0
2005-12-14 19:41:00,1.53998,1.54008,1.53994,1.54007,383800003.0
2005-12-14 19:42:00,1.54022,1.54029,1.54006,1.54016,793999994.0
2005-12-14 19:43:00,1.54017,1.54021,1.53987,1.53987,418400002.0
2005-12-14 19:44:00,1.53998,1.54007,1.53988,1.53989,882200005.0
2005-12-14 19:45:00,1.53988,1.54005,1.53981,1.54005,430500006.0
2005-12-14 19:46:00,1.54003,1.54012,1.53989,1.54004,792400008.0
2005-12-14 19:47:00,1.53984,1.54005,1.53984,1.53988,236699999.0
2005-12-14 19:48:00,1.53994,1.54009,1.53975,1.53978,704800008.0
2005-12-14 19:49:00,1.53989,1.53999,1.53977,1.53995,1363800011.0
2005-12-14 19:50:00,1.53978,1.54,1.53978,1.53998,179800003.0
2005-12-14 19:51:00,1.53981,1.5399,1.5397,1.53978,556300007.0
2005-12-14 19:52:00,1.53977,1.53983,1.53965,1.53976,275400003.0
2005-12-14 19:53:00,1.53984,1.5399,1.53967,1.53979,533200001.0
2005-12-14 19:54:00,1.5397,1.53982,1.53968,1.53979,313400002.0
2005-12-14 19:55:00,1.5397,1.53987,1.53955,1.53959,506400003.0
2005-12-14 19:56:00,1.53964,1.53995,1.53963,1.53989,981400005.0
2005-12-14 19:57:00,1.53993,1.54007,1.53984,1.53987,1598299994.0
2005-12-14 19:58:00,1.54004,1.54008,1.53983,1.53983,1764499995.0
2005-12-14 19:59:00,1.53993,1.54006,1.53984,1.53992,1155499998.0
2005-12-14 20:00:00,1.54011,1.54011,1.53984,1.5399,699100005.0
2005-12-14 20:01:00,1.53977,1.53996,1.53949,1.53957,692799994.0
2005-12-14 20:02:00,1.53943,1.5399,1.53943,1.5399,443799998.0
2005-12-14 20:03:00,1.5397,1.53983,1.5395,1.5395,152999999.0
2005-12-14 20:04:00,1.53942,1.53957,1.53942,1.53955,364100002.0
2005-12-14 20:05:00,1.53951,1.53951,1.53932,1.53942,528300008.0
2005-12-14 20:06:00,1.53947,1.53962,1.53943,1.53955,442700006.0
2005-12-14 20:07:00,1.5395,1.5396,1.53939,1.53941,219099999.0
2005-12-14 20:08:00,1.53957,1.53969,1.5395,1.5395,1432900000.0
2005-12-14 20:09:00,1.53958,1.5396,1.53944,1.53944,388600005.0
2005-12-14 20:10:00,1.53935,1.53946,1.53926,1.53937,403600000.0
2005-12-14 20:11:00,1.53931,1.5395,1.53931,1.5394,829299998.0
2005-12-14 20:12:00,1.5393,1.53951,1.5393,1.53933,345099997.0
2005-12-14 20:13:00,1.53936,1.53945,1.53923,1.53923,1849299994.0
2005-12-14 20:14:00,1.53921,1.5394,1.53918,1.53938,489199995.0
2005-12-14 20:15:00,1.5394,1.53947,1.53932,1.5394,1047000005.0
2005-12-14 20:16:00,1.53948,1.53963,1.53935,1.53942,1917099998.0
2005-12-14 20:17:00,1.53961,1.53996,1.53961,1.53996,425800000.0
2005-12-14 20:18:00,1.53995,1.53995,1.5398,1.5398,365200002.0
2005-12-14 20:19:00,1.5387,1.5389,1.5385,1.5387,752500004.0
2005-12-14 20:20:00,1.5385,1.5387,1.5385,1.5385,752500004.0
2005-12-14 20:21:00,1.53984,1.53985,1.53967,1.53967,752500004.0
2005-12-14 20:22:00,1.53949,1.53964,1.53945,1.53963,490700003.0
2005-12-14 20:23:00,1.53939,1.53966,1.53939,1.53944,1296600004.0
2005-12-14 20:24:00,1.53945,1.53953,1.53927,1.53948,537300006.0
2005-12-14 20:25:00,1.5395,1.53962,1.53935,1.53946,937000003.0
2005-12-14 20:26:00,1.53951,1.53952,1.53942,1.5395,341199999.0
2005-12-14 20:27:00,1.53954,1.53954,1.53934,1.53941,407999999.0
2005-12-14 20:28:00,1.5385,1.5385,1.5383,1.5385,1647700015.0
2005-12-14 20:29:00,1.53949,1.53954,1.5392,1.5392,1647700015.0
2005-12-14 20:30:00,1.5385,1.5387,1.5385,1.5385,476500002.0
2005-12-14 20:31:00,1.5387,1.5387,1.5383,1.5383,476500002.0
2005-12-14 20:32:00,1.5385,1.5385,1.5385,1.5385,476500002.0
2005-12-14 20:33:00,1.53883,1.53904,1.53876,1.53892,476500002.0
2005-12-14 20:34:00,1.5389,1.53898,1.53873,1.53873,304999999.0
2005-12-14 20:35:00,1.53872,1.53898,1.53872,1.53898,535100000.0
2005-12-14 20:36:00,1.53893,1.53901,1.53866,1.53891,638200000.0
2005-12-14 20:37:00,1.53897,1.53914,1.53875,1.53887,848100002.0
2005-12-14 20:38:00,1.53887,1.53895,1.53871,1.53878,1881700014.0
2005-12-14 20:39:00,1.53871,1.53894,1.53867,1.53884,1104399999.0
2005-12-14 20:40:00,1.5389,1.53895,1.53871,1.53871,1477400008.0
2005-12-14 20:41:00,1.53878,1.5389,1.53863,1.53871,520299998.0
2005-12-14 20:42:00,1.53887,1.53893,1.53843,1.53843,300600002.0
2005-12-14 20:43:00,1.53868,1.53882,1.53852,1.53852,815799999.0
2005-12-14 20:44:00,1.53866,1.53876,1.53848,1.53848,1311100005.0
2005-12-14 20:45:00,1.53865,1.5387,1.5385,1.53865,992399997.0
2005-12-14 20:46:00,1.53877,1.53881,1.53858,1.53878,301500002.0
2005-12-14 20:47:00,1.53867,1.53867,1.53834,1.53841,744300003.0
2005-12-14 20:48:00,1.5383,1.53862,1.5383,1.5385,1354399996.0
2005-12-14 20:49:00,1.5384,1.53858,1.53815,1.53836,893200004.0
2005-12-14 20:50:00,1.53842,1.53854,1.53832,1.53854,2004000000.0
2005-12-14 20:51:00,1.53852,1.53855,1.53834,1.5384,283899999.0
2005-12-14 20:52:00,1.53846,1.53854,1.53825,1.53852,1128999997.0
2005-12-14 20:53:00,1.53836,1.53852,1.53831,1.53841,1584100005.0
2005-12-14 20:54:00,1.53822,1.53843,1.53822,1.53832,743400001.0
2005-12-14 20:55:00,1.53823,1.53839,1.53823,1.53839,518600003.0
2005-12-14 20:57:00,1.5383,1.5383,1.5379,1.5381,1382799998.0
2005-12-14 20:58:00,1.5383,1.5383,1.5379,1.5381,1382799998.0
2005-12-14 21:00:00,1.5383,1.5383,1.5381,1.5381,1382799998.0
2005-12-14 21:01:00,1.5383,1.5383,1.5381,1.5381,1382799998.0
2005-12-14 21:02:00,1.5387,1.5389,1.53867,1.5388,1382799998.0
2005-12-14 21:03:00,1.53871,1.53891,1.53867,1.5388,1322100000.0
2005-12-14 21:04:00,1.53861,1.53875,1.5385,1.53864,281100001.0
2005-12-14 21:05:00,1.53858,1.53875,1.53853,1.5387,710000001.0
2005-12-14 21:06:00,1.53852,1.53882,1.53847,1.5387,705200006.0
2005-12-14 21:07:00,1.53871,1.53887,1.53862,1.53875,393399997.0
2005-12-14 21:08:00,1.53871,1.53885,1.53859,1.53875,189900000.0
2005-12-14 21:09:00,1.5387,1.53878,1.53852,1.53858,494199999.0
2005-12-14 21:10:00,1.53885,1.53892,1.53876,1.53882,963500006.0
2005-12-14 21:11:00,1.53882,1.53893,1.53874,1.53893,714499998.0
2005-12-14 21:12:00,1.53886,1.53893,1.53874,1.53886,313300002.0
2005-12-14 21:13:00,1.53874,1.53893,1.53874,1.53881,1098500006.0
2005-12-14 21:14:00,1.53882,1.53885,1.53863,1.53878,730700002.0
2005-12-14 21:15:00,1.53881,1.53891,1.53861,1.53875,801900002.0
2005-12-14 21:16:00,1.53868,1.53881,1.53846,1.53868,548300000.0
2005-12-14 21:17:00,1.5387,1.53885,1.53868,1.5388,1288900000.0
2005-12-14 21:18:00,1.53875,1.53885,1.53855,1.53855,621700005.0
2005-12-14 21:19:00,1.53873,1.53879,1.53841,1.53855,667800003.0
2005-12-14 21:21:00,1.5383,1.5383,1.5383,1.5383,1912900012.0
2005-12-14 21:22:00,1.53835,1.53845,1.53811,1.53835,1912900012.0
2005-12-14 21:23:00,1.53827,1.53841,1.53808,1.53832,1187900005.0
2005-12-14 21:24:00,1.53837,1.53837,1.53803,1.5382,602399997.0
2005-12-14 21:25:00,1.53815,1.53836,1.53795,1.53822,1138500011.0
2005-12-14 21:26:00,1.53824,1.53856,1.53824,1.5385,524199998.0
2005-12-14 21:27:00,1.5385,1.53859,1.53837,1.53845,628200002.0
2005-12-14 21:28:00,1.53839,1.53847,1.53826,1.53826,590099995.0
2005-12-14 21:29:00,1.53831,1.53844,1.53822,1.53839,334800001.0
2005-12-14 21:30:00,1.53832,1.53842,1.53821,1.53825,409000002.0
2005-12-14 21:31:00,1.5384,1.5384,1.53809,1.53825,548100005.0
2005-12-14 21:33:00,1.5385,1.53872,1.53841,1.53853,225600000.0
2005-12-14 21:34:00,1.53847,1.53858,1.5384,1.5385,1422400006.0
2005-12-14 21:35:00,1.53832,1.53846,1.53813,1.53825,977600012.0
2005-12-14 21:36:00,1.53806,1.53821,1.53791,1.53815,305800000.0
2005-12-14 21:37:00,1.53821,1.53831,1.5381,1.53814,386500000.0
2005-12-14 21:38:00,1.53828,1.53831,1.53814,1.53828,342100000.0
2005-12-14 21:39:00,1.53809,1.53832,1.53809,1.53819,201100001.0
2005-12-14 21:40:00,1.53817,1.53831,1.53808,1.53819,690900007.0
2005-12-14 21:41:00,1.53813,1.53816,1.53788,1.53803,571500002.0
2005-12-14 21:42:00,1.5382,1.5382,1.53803,1.53803,497600005.0
2005-12-14 21:43:00,1.5382,1.53827,1.53809,1.53816,1182400002.0
2005-12-14 21:44:00,1.53826,1.53837,1.53813,1.53823,1606699992.0
2005-12-14 21:45:00,1.53816,1.53819,1.538,1.53809,715499995.0
2005-12-14 21:46:00,1.53815,1.53826,1.53799,1.53799,1328199998.0
2005-12-14 21:47:00,1.5381,1.53818,1.53794,1.538,1050100000.0
2005-12-14 21:48:00,1.538,1.53818,1.53799,1.53815,448300001.0
2005-12-14 21:49:00,1.53813,1.53818,1.53794,1.53795,1118400006.0
2005-12-14 21:50:00,1.5381,1.5381,1.53793,1.53799,226499994.0
2005-12-14 21:51:00,1.53809,1.53813,1.53791,1.53796,644000001.0
2005-12-14 21:52:00,1.53806,1.53813,1.53785,1.53803,1460800010.0
2005-12-14 21:53:00,1.538,1.53815,1.53797,1.53812,377400001.0
2005-12-14 21:54:00,1.53815,1.53815,1.538,1.538,420999998.0
2005-12-14 21:55:00,1.53807,1.53812,1.53784,1.53796,449799994.0
2005-12-14 21:56:00,1.53807,1.53815,1.53795,1.538,546300002.0
2005-12-14 21:57:00,1.5381,1.53818,1.538,1.5381,635300000.0
2005-12-14 21:58:00,1.53815,1.53819,1.53789,1.53807,789600001.0
2005-12-14 21:59:00,1.53808,1.53817,1.53796,1.53817,1157800008.0
2005-12-14 22:00:00,1.5381,1.53823,1.53806,1.53813,839800005.0
2005-12-14 22:01:00,1.53807,1.53821,1.53805,1.53814,362199999.0
2005-12-14 22:02:00,1.53806,1.53813,1.53787,1.53802,1128600007.0
2005-12-14 22:03:00,1.5381,1.53834,1.53795,1.53834,377000001.0
2005-12-14 22:04:00,1.53832,1.53832,1.53805,1.53821,750500003.0
2005-12-14 22:05:00,1.53826,1.53826,1.53803,1.5381,453900004.0
2005-12-14 22:06:00,1.53812,1.53823,1.53805,1.53817,647800006.0
2005-12-14 22:07:00,1.53798,1.5381,1.53791,1.53805,166100001.0
2005-12-14 22:08:00,1.5381,1.5381,1.5379,1.53795,511899997.0
2005-12-14 22:09:00,1.53798,1.5381,1.5379,1.5381,317200001.0
2005-12-14 22:10:00,1.53806,1.53815,1.53795,1.53808,272500002.0
2005-12-14 22:11:00,1.53818,1.53819,1.53806,1.53809,214099998.0
2005-12-14 22:12:00,1.5382,1.53841,1.53816,1.53818,780399997.0
2005-12-14 22:13:00,1.53824,1.53833,1.53809,1.53816,331699999.0
2005-12-14 22:14:00,1.5384,1.53845,1.53826,1.5383,376300000.0
2005-12-14 22:15:00,1.53815,1.53832,1.53806,1.53818,791500013.0
2005-12-14 22:16:00,1.53802,1.53823,1.53802,1.53823,327100004.0
2005-12-14 22:17:00,1.53823,1.53839,1.5382,1.53833,421900001.0
2005-12-14 22:18:00,1.53816,1.53839,1.53812,1.53838,219300000.0
2005-12-14 22:19:00,1.53812,1.53832,1.53806,1.53832,362499997.0
2005-12-14 22:20:00,1.53825,1.5383,1.53808,1.5383,208199999.0
2005-12-14 22:21:00,1.5383,1.53835,1.53817,1.53821,207100000.0
2005-12-14 22:22:00,1.5383,1.53837,1.5381,1.53817,948900003.0
2005-12-14 22:23:00,1.53835,1.53846,1.53824,1.53837,273900000.0
2005-12-14 22:24:00,1.53835,1.5384,1.53816,1.53816,217999999.0
2005-12-14 22:25:00,1.53826,1.53838,1.53807,1.53827,568699997.0
2005-12-14 22:26:00,1.53828,1.53837,1.53808,1.53816,592300000.0
2005-12-14 22:27:00,1.53833,1.53836,1.53787,1.53787,311300001.0
2005-12-14 22:28:00,1.53825,1.53837,1.53807,1.53814,599100002.0
2005-12-14 22:29:00,1.53834,1.53839,1.53811,1.53826,946299990.0
2005-12-14 22:30:00,1.53824,1.53856,1.53824,1.53856,785800002.0
2005-12-14 22:31:00,1.53841,1.53863,1.53831,1.53863,203200000.0
2005-12-14 22:32:00,1.53865,1.53865,1.5385,1.5385,213999999.0
2005-12-14 22:33:00,1.53863,1.53879,1.53845,1.53859,445000005.0
2005-12-14 22:34:00,1.53865,1.53873,1.53851,1.53867,381700004.0
2005-12-14 22:35:00,1.53868,1.53875,1.5386,1.5387,225100002.0
2005-12-14 22:36:00,1.53854,1.53867,1.53834,1.53848,833900001.0
2005-12-14 22:37:00,1.53848,1.53855,1.53828,1.53838,386000000.0
2005-12-14 22:38:00,1.53831,1.53853,1.53826,1.53853,333600000.0
2005-12-14 22:39:00,1.53823,1.53853,1.53816,1.53852,623800000.0
2005-12-14 22:40:00,1.53842,1.53875,1.53831,1.53875,695399999.0
2005-12-14 22:41:00,1.53861,1.53884,1.5386,1.53871,549399997.0
2005-12-14 22:42:00,1.53848,1.53862,1.53831,1.53853,626600003.0
2005-12-14 22:43:00,1.53835,1.53862,1.5382,1.53862,1074599996.0
2005-12-14 22:44:00,1.53858,1.53858,1.53826,1.53835,329500003.0
2005-12-14 22:45:00,1.53845,1.53848,1.53818,1.53818,191500002.0
2005-12-14 22:46:00,1.53818,1.53835,1.53809,1.5383,198399995.0
2005-12-14 22:47:00,1.53826,1.53849,1.53826,1.5384,140599998.0
2005-12-14 22:48:00,1.53819,1.53841,1.53806,1.53841,479300000.0
2005-12-14 22:49:00,1.53843,1.53866,1.5384,1.53855,907700009.0
2005-12-14 22:50:00,1.53849,1.5386,1.53837,1.53853,245500001.0
2005-12-14 22:51:00,1.53851,1.53856,1.53829,1.53839,395700003.0
2005-12-14 22:52:00,1.53858,1.5387,1.53832,1.53845,451300000.0
2005-12-14 22:53:00,1.5388,1.5388,1.53864,1.5387,158800000.0
2005-12-14 22:54:00,1.53878,1.5388,1.53851,1.53854,371899999.0
2005-12-14 22:55:00,1.5388,1.53884,1.53869,1.53869,250199999.0
2005-12-14 22:56:00,1.53885,1.53892,1.53873,1.53882,30500000.0
2005-12-14 22:57:00,1.53888,1.53894,1.53875,1.53875,435500002.0
2005-12-14 22:58:00,1.53884,1.53895,1.53877,1.53881,152299997.0
2005-12-14 22:59:00,1.53854,1.53879,1.53832,1.5386,603899994.0
2005-12-14 23:00:00,1.53846,1.53857,1.53813,1.53857,85500000.0
2005-12-14 23:01:00,1.53867,1.53875,1.53849,1.53857,312299999.0
2005-12-14 23:02:00,1.53872,1.53872,1.53849,1.53857,338900001.0
2005-12-14 23:03:00,1.53857,1.53867,1.53843,1.53867,331499999.0
2005-12-14 23:04:00,1.5384,1.53871,1.53834,1.53871,218700001.0
2005-12-14 23:05:00,1.53858,1.53869,1.5385,1.53863,138599998.0
2005-12-14 23:06:00,1.53866,1.5387,1.53845,1.53859,348100000.0
2005-12-14 23:07:00,1.53848,1.5386,1.53837,1.53837,225100001.0
2005-12-14 23:08:00,1.53843,1.53868,1.53843,1.53868,116500000.0
2005-12-14 23:09:00,1.53865,1.53865,1.53846,1.53858,241600001.0
2005-12-14 23:10:00,1.53852,1.53862,1.53832,1.53856,286600001.0
2005-12-14 23:11:00,1.53847,1.53858,1.5384,1.53858,190300000.0
2005-12-14 23:12:00,1.53844,1.53859,1.53844,1.53858,208899998.0
2005-12-14 23:13:00,1.5386,1.5386,1.5385,1.5385,63900002.0
2005-12-14 23:14:00,1.53854,1.53861,1.53842,1.5386,382700001.0
2005-12-14 23:15:00,1.53845,1.53865,1.53841,1.53846,344200005.0
2005-12-14 23:16:00,1.53863,1.53865,1.53843,1.53856,258399999.0
2005-12-14 23:17:00,1.53866,1.53868,1.53848,1.53848,336300000.0
2005-12-14 23:18:00,1.5384,1.5386,1.53833,1.53852,344699996.0
2005-12-14 23:19:00,1.53841,1.5385,1.53832,1.53835,244900000.0
2005-12-14 23:20:00,1.53848,1.53856,1.5384,1.53856,117500000.0
2005-12-14 23:21:00,1.53838,1.53858,1.53838,1.53858,244899997.0
2005-12-14 23:22:00,1.53862,1.53862,1.53841,1.53852,201400002.0
2005-12-14 23:23:00,1.53867,1.53878,1.53861,1.53869,88000001.0
2005-12-14 23:24:00,1.53862,1.53876,1.53857,1.53874,184599999.0
2005-12-14 23:25:00,1.53868,1.53868,1.53843,1.53843,69999998.0
2005-12-14 23:26:00,1.53859,1.53868,1.53859,1.53868,31900000.0
2005-12-14 23:27:00,1.5387,1.5388,1.53859,1.5387,485800008.0
2005-12-14 23:28:00,1.53877,1.53877,1.53863,1.5387,393999999.0
2005-12-14 23:29:00,1.53871,1.53877,1.5386,1.53868,139299999.0
2005-12-14 23:30:00,1.53872,1.53872,1.53847,1.53847,227099999.0
2005-12-14 23:31:00,1.53872,1.53874,1.53856,1.53867,313399997.0
2005-12-14 23:32:00,1.53842,1.53861,1.53828,1.53843,445300002.0
2005-12-14 23:33:00,1.53837,1.53852,1.53837,1.5385,196500005.0
2005-12-14 23:34:00,1.53853,1.53853,1.53835,1.53837,106200000.0
2005-12-14 23:35:00,1.5384,1.5385,1.5384,1.5385,82600002.0
2005-12-14 23:36:00,1.53839,1.53858,1.53839,1.53858,367100003.0
2005-12-14 23:37:00,1.53832,1.53853,1.53832,1.53853,203000000.0
2005-12-14 23:38:00,1.53852,1.53857,1.53834,1.5385,219899999.0
2005-12-14 23:39:00,1.53848,1.53855,1.53842,1.5385,117600000.0
2005-12-14 23:40:00,1.53855,1.53855,1.53834,1.5384,155199998.0
2005-12-14 23:41:00,1.53852,1.53852,1.53826,1.53831,184700000.0
2005-12-14 23:42:00,1.53833,1.53859,1.53832,1.53845,323600002.0
2005-12-14 23:43:00,1.53845,1.53845,1.5383,1.5383,99900002.0
2005-12-14 23:44:00,1.53825,1.53842,1.53811,1.53834,213499999.0
2005-12-14 23:45:00,1.53838,1.5385,1.53833,1.53844,283400000.0
2005-12-14 23:46:00,1.53843,1.53847,1.5382,1.53847,337200003.0
2005-12-14 23:47:00,1.53826,1.53839,1.53824,1.53831,45600000.0
2005-12-14 23:48:00,1.53807,1.53827,1.53803,1.53803,347699995.0
2005-12-14 23:49:00,1.53818,1.53818,1.53791,1.53803,122799998.0
2005-12-14 23:50:00,1.53787,1.53803,1.53781,1.53796,151900002.0
2005-12-14 23:51:00,1.538,1.53805,1.5379,1.53791,251000004.0
2005-12-14 23:52:00,1.53802,1.53813,1.53786,1.53804,298600004.0
2005-12-14 23:53:00,1.53809,1.53823,1.53794,1.53823,205800001.0
2005-12-14 23:54:00,1.53822,1.5383,1.53796,1.53796,222099999.0
2005-12-14 23:55:00,1.53813,1.53824,1.53807,1.53821,126200001.0
2005-12-14 23:56:00,1.53828,1.53828,1.53816,1.53816,18000000.0
2005-12-14 23:57:00,1.53835,1.53838,1.53813,1.53813,259999998.0
2005-12-14 23:58:00,1.53825,1.5383,1.53812,1.53818,155700001.0
2005-12-14 23:59:00,1.5383,1.53835,1.53822,1.53828,47699999.0
2005-12-15 00:00:00,1.53835,1.53835,1.5383,1.5383,48000000.0
2005-12-15 00:01:00,1.53806,1.53832,1.53802,1.53817,463600000.0
2005-12-15 00:02:00,1.53791,1.5385,1.5377,1.53816,388999998.0
2005-12-15 00:03:00,1.5384,1.5385,1.53791,1.53805,402200004.0
2005-12-15 00:04:00,1.53821,1.5383,1.5378,1.53805,349300005.0
2005-12-15 00:05:00,1.53817,1.53845,1.53794,1.53845,401200002.0
2005-12-15 00:06:00,1.53767,1.5385,1.53766,1.53845,411600001.0
2005-12-15 00:07:00,1.53829,1.53859,1.5381,1.53814,355199997.0
2005-12-15 00:08:00,1.53818,1.53845,1.53807,1.5382,405899996.0
2005-12-15 00:09:00,1.5384,1.53859,1.53806,1.53814,250099997.0
2005-12-15 00:10:00,1.53815,1.5384,1.53805,1.53823,226100000.0
2005-12-15 00:11:00,1.5381,1.53835,1.53799,1.53817,228999998.0
2005-12-15 00:12:00,1.53823,1.53836,1.53796,1.53825,261599999.0
2005-12-15 00:13:00,1.53816,1.53843,1.53801,1.53825,196600002.0
2005-12-15 00:14:00,1.5384,1.53846,1.53793,1.53797,206000000.0
2005-12-15 00:15:00,1.53798,1.53833,1.53785,1.53808,429600002.0
2005-12-15 00:16:00,1.5378,1.53817,1.53777,1.53798,416099999.0
2005-12-15 00:17:00,1.5382,1.53836,1.5379,1.53817,387300004.0
2005-12-15 00:18:00,1.53784,1.53832,1.53784,1.53815,318699997.0
2005-12-15 00:19:00,1.53817,1.5383,1.53799,1.53813,550300001.0
2005-12-15 00:20:00,1.53796,1.5383,1.53786,1.53805,494800007.0
2005-12-15 00:21:00,1.5377,1.5383,1.53731,1.53809,252000003.0
2005-12-15 00:22:00,1.53785,1.5383,1.53772,1.53802,324200004.0
2005-12-15 00:23:00,1.53766,1.53811,1.53754,1.53794,436900003.0
2005-12-15 00:24:00,1.53742,1.5382,1.53742,1.53804,362900001.0
2005-12-15 00:25:00,1.53774,1.53831,1.53769,1.53831,467500003.0
2005-12-15 00:26:00,1.53785,1.538,1.53759,1.53765,193699997.0
2005-12-15 00:27:00,1.53805,1.53839,1.53787,1.53791,275500001.0
2005-12-15 00:28:00,1.5381,1.53827,1.53788,1.53802,223800002.0
2005-12-15 00:29:00,1.53817,1.53821,1.53767,1.53807,488399998.0
2005-12-15 00:30:00,1.5381,1.5381,1.5378,1.53787,340900001.0
2005-12-15 00:31:00,1.53807,1.5382,1.53758,1.53758,413100006.0
2005-12-15 00:32:00,1.53813,1.53813,1.5377,1.53772,239100002.0
2005-12-15 00:33:00,1.53788,1.53838,1.53768,1.53768,397100009.0
2005-12-15 00:34:00,1.53785,1.53804,1.53773,1.53784,348700004.0
2005-12-15 00:35:00,1.53782,1.53816,1.53778,1.53803,307700005.0
2005-12-15 00:36:00,1.53785,1.53842,1.53775,1.53813,403900002.0
2005-12-15 00:37:00,1.53812,1.53823,1.53808,1.53812,92400000.0
2005-12-15 00:38:00,1.53787,1.538,1.5378,1.5378,128700002.0
2005-12-15 00:39:00,1.53783,1.53801,1.53772,1.53795,230400002.0
2005-12-15 00:40:00,1.53798,1.53805,1.5379,1.538,111100001.0
2005-12-15 00:41:00,1.53801,1.53801,1.53787,1.53787,41600000.0
2005-12-15 00:42:00,1.5378,1.53795,1.53776,1.53788,283700000.0
2005-12-15 00:43:00,1.5379,1.53795,1.53769,1.53787,305899999.0
2005-12-15 00:44:00,1.53784,1.53809,1.53778,1.53788,350300002.0
2005-12-15 00:45:00,1.53787,1.53802,1.53783,1.53783,304399995.0
2005-12-15 00:46:00,1.53795,1.53805,1.53782,1.53789,167100000.0
2005-12-15 00:47:00,1.53789,1.53802,1.53781,1.53795,257400003.0
2005-12-15 00:48:00,1.53795,1.53797,1.5378,1.5378,312300002.0
2005-12-15 00:49:00,1.5378,1.53791,1.53769,1.53771,195200000.0
2005-12-15 00:50:00,1.5377,1.53793,1.53766,1.53793,347300005.0
2005-12-15 00:51:00,1.5378,1.53795,1.5376,1.53785,160699998.0
2005-12-15 00:52:00,1.53784,1.53795,1.53768,1.53787,309500001.0
2005-12-15 00:53:00,1.53771,1.53793,1.53771,1.5379,267400001.0
2005-12-15 00:54:00,1.5379,1.53807,1.53784,1.53786,222900000.0
2005-12-15 00:55:00,1.53778,1.53797,1.53774,1.5379,231399999.0
2005-12-15 00:56:00,1.5377,1.5379,1.5377,1.5379,211799999.0
2005-12-15 00:57:00,1.53781,1.53794,1.53766,1.53767,411999998.0
2005-12-15 00:58:00,1.53777,1.53785,1.53756,1.53778,165500001.0
2005-12-15 00:59:00,1.53746,1.5377,1.53746,1.5377,42400000.0
2005-12-15 01:00:00,1.53759,1.5377,1.53746,1.53757,247200000.0
2005-12-15 01:01:00,1.53754,1.53771,1.53751,1.53768,287400002.0
2005-12-15 01:02:00,1.5376,1.53773,1.53758,1.53758,293800001.0
2005-12-15 01:03:00,1.5374,1.53771,1.5374,1.53771,90200002.0
2005-12-15 01:04:00,1.53773,1.53778,1.53755,1.53763,336099996.0
2005-12-15 01:05:00,1.5377,1.53775,1.53756,1.53767,274499998.0
2005-12-15 01:06:00,1.53756,1.53773,1.53752,1.53765,308500000.0
2005-12-15 01:07:00,1.53759,1.53778,1.53758,1.53775,327500003.0
2005-12-15 01:08:00,1.5377,1.53773,1.53756,1.53764,200599999.0
2005-12-15 01:09:00,1.53772,1.53779,1.53759,1.5377,381200001.0
2005-12-15 01:10:00,1.53772,1.53786,1.5377,1.5378,254800006.0
2005-12-15 01:11:00,1.53785,1.53785,1.5378,1.5378,12000000.0
2005-12-15 01:12:00,1.53768,1.53785,1.53762,1.53775,203399998.0
2005-12-15 01:13:00,1.53764,1.53777,1.53748,1.53768,184700004.0
2005-12-15 01:14:00,1.5378,1.53788,1.53771,1.53779,353699999.0
2005-12-15 01:15:00,1.53778,1.53785,1.53768,1.5378,163199999.0
2005-12-15 01:16:00,1.5376,1.53775,1.5376,1.53775,105499997.0
2005-12-15 01:17:00,1.5378,1.53783,1.53731,1.53731,307300005.0
2005-12-15 01:18:00,1.53772,1.53788,1.53772,1.5378,320999997.0
2005-12-15 01:19:00,1.53785,1.53785,1.53761,1.53768,197400004.0
2005-12-15 01:20:00,1.53783,1.53785,1.53766,1.53777,179699999.0
2005-12-15 01:21:00,1.53781,1.5379,1.53759,1.53765,207800000.0
2005-12-15 01:22:00,1.5376,1.53765,1.5376,1.53765,58400000.0
2005-12-15 01:23:00,1.5375,1.5376,1.5375,1.5376,95799999.0
2005-12-15 01:24:00,1.53737,1.53752,1.53737,1.53751,82400001.0
2005-12-15 01:25:00,1.53751,1.53771,1.53732,1.53756,268999999.0
2005-12-15 01:26:00,1.53785,1.53785,1.5378,1.5378,93400000.0
2005-12-15 01:27:00,1.53758,1.5378,1.53758,1.5378,484099998.0
2005-12-15 01:28:00,1.53775,1.53775,1.53765,1.53767,123099999.0
2005-12-15 01:29:00,1.53763,1.5379,1.53763,1.53775,246599998.0
2005-12-15 01:30:00,1.53778,1.5378,1.53767,1.53767,127300002.0
2005-12-15 01:31:00,1.53774,1.53787,1.53771,1.5378,14700000.0
2005-12-15 01:32:00,1.53783,1.53783,1.53756,1.53775,324000002.0
2005-12-15 01:33:00,1.5378,1.5378,1.5377,1.5377,20000000.0
2005-12-15 01:34:00,1.53774,1.53795,1.53756,1.53785,553499997.0
2005-12-15 01:35:00,1.53765,1.53782,1.53765,1.53778,47200001.0
2005-12-15 01:36:00,1.53762,1.5378,1.53762,1.53778,170900000.0
2005-12-15 01:37:00,1.53768,1.53789,1.53768,1.53781,191099999.0
2005-12-15 01:38:00,1.53785,1.53796,1.53775,1.53792,441000000.0
2005-12-15 01:39:00,1.53779,1.53795,1.53772,1.53785,261499998.0
2005-12-15 01:40:00,1.5379,1.5379,1.5378,1.5378,8400000.0
2005-12-15 01:41:00,1.53787,1.53795,1.53776,1.5379,229500002.0
2005-12-15 01:42:00,1.5379,1.53795,1.53777,1.53777,252199999.0
2005-12-15 01:43:00,1.53783,1.5379,1.53767,1.5378,298199999.0
2005-12-15 01:44:00,1.53784,1.53792,1.53784,1.53792,143000002.0
2005-12-15 01:45:00,1.53792,1.53795,1.53776,1.53776,331500002.0
2005-12-15 01:46:00,1.53779,1.53794,1.53768,1.53788,254900000.0
2005-12-15 01:47:00,1.53793,1.53793,1.53774,1.53774,143500000.0
2005-12-15 01:48:00,1.53783,1.53785,1.53766,1.53769,267499999.0
2005-12-15 01:49:00,1.53773,1.53786,1.53759,1.53766,297699995.0
2005-12-15 01:50:00,1.53788,1.53788,1.53771,1.53773,426599996.0
2005-12-15 01:51:00,1.5377,1.53782,1.53764,1.53766,303399995.0
2005-12-15 01:52:00,1.53774,1.53787,1.53768,1.53772,227699997.0
2005-12-15 01:53:00,1.53778,1.53798,1.53778,1.53783,181500003.0
2005-12-15 01:54:00,1.538,1.538,1.53783,1.53787,229900003.0
2005-12-15 01:55:00,1.53786,1.53796,1.53767,1.53774,262300001.0
2005-12-15 01:56:00,1.53787,1.53787,1.53751,1.53777,227100000.0
2005-12-15 01:57:00,1.5377,1.53787,1.53767,1.53776,323600004.0
2005-12-15 01:58:00,1.53775,1.53787,1.53765,1.53765,203700000.0
2005-12-15 01:59:00,1.53777,1.53795,1.53776,1.5378,341000005.0
2005-12-15 02:00:00,1.53788,1.53792,1.53763,1.53768,227000003.0
2005-12-15 02:01:00,1.53782,1.53788,1.53766,1.53766,231399998.0
2005-12-15 02:02:00,1.53769,1.53792,1.53761,1.53782,210299999.0
2005-12-15 02:03:00,1.53778,1.5379,1.53768,1.53781,254800001.0
2005-12-15 02:04:00,1.53785,1.53785,1.5376,1.53775,409900003.0
2005-12-15 02:05:00,1.53777,1.53779,1.53753,1.53753,180499998.0
2005-12-15 02:06:00,1.53769,1.53783,1.53769,1.53783,177199997.0
2005-12-15 02:07:00,1.5377,1.53788,1.53766,1.53788,456100003.0
2005-12-15 02:08:00,1.53775,1.53785,1.53751,1.5377,226200002.0
2005-12-15 02:09:00,1.53782,1.53782,1.53764,1.53765,74700000.0
2005-12-15 02:10:00,1.53758,1.53772,1.5375,1.5376,211800003.0
2005-12-15 02:11:00,1.5374,1.53755,1.53724,1.53753,377400002.0
2005-12-15 02:12:00,1.53763,1.53763,1.53744,1.53757,137900001.0
2005-12-15 02:13:00,1.53748,1.53762,1.5374,1.53759,308100003.0
2005-12-15 02:14:00,1.5376,1.53765,1.53746,1.53758,206100004.0
2005-12-15 02:15:00,1.53759,1.53759,1.53732,1.53732,96299999.0
2005-12-15 02:16:00,1.5373,1.53745,1.5373,1.53745,68599999.0
2005-12-15 02:17:00,1.53732,1.5375,1.53732,1.5375,107899998.0
2005-12-15 02:18:00,1.5374,1.53757,1.53736,1.53749,275699997.0
2005-12-15 02:19:00,1.53748,1.53753,1.53729,1.53736,383400003.0
2005-12-15 02:20:00,1.53735,1.5375,1.53735,1.53745,198299996.0
2005-12-15 02:21:00,1.53744,1.53757,1.53736,1.53745,286700002.0
2005-12-15 02:22:00,1.5374,1.53753,1.5373,1.53741,286399999.0
2005-12-15 02:23:00,1.53747,1.53748,1.53725,1.53731,496000006.0
2005-12-15 02:24:00,1.53735,1.53756,1.53723,1.53756,211800003.0
2005-12-15 02:25:00,1.5375,1.53755,1.53746,1.53753,211499996.0
2005-12-15 02:26:00,1.53735,1.53747,1.53733,1.53742,158300001.0
2005-12-15 02:27:00,1.53748,1.53753,1.5373,1.5373,164599997.0
2005-12-15 02:28:00,1.53733,1.53755,1.5373,1.53745,303100002.0
2005-12-15 02:29:00,1.53728,1.53755,1.53727,1.53755,253500000.0
2005-12-15 02:30:00,1.53738,1.53755,1.5372,1.53746,155300001.0
2005-12-15 02:31:00,1.5375,1.5375,1.5374,1.5374,85799999.0
2005-12-15 02:32:00,1.5375,1.53755,1.53735,1.53743,245400001.0
2005-12-15 02:33:00,1.53738,1.5375,1.53733,1.53748,224200002.0
2005-12-15 02:34:00,1.5375,1.5375,1.5374,1.5374,90199999.0
2005-12-15 02:35:00,1.53754,1.53758,1.53732,1.53752,470900003.0
2005-12-15 02:36:00,1.53749,1.53766,1.53735,1.53741,193099998.0
2005-12-15 02:37:00,1.53732,1.53757,1.53732,1.53752,176999998.0
2005-12-15 02:38:00,1.53749,1.53753,1.53735,1.53747,446500000.0
2005-12-15 02:39:00,1.53761,1.53761,1.53744,1.53749,189600004.0
2005-12-15 02:40:00,1.53754,1.53757,1.53754,1.53757,43100002.0
2005-12-15 02:41:00,1.53747,1.53755,1.5373,1.53731,405500002.0
2005-12-15 02:42:00,1.5375,1.53755,1.53734,1.5374,306699999.0
2005-12-15 02:43:00,1.53748,1.53753,1.53745,1.53753,160500002.0
2005-12-15 02:44:00,1.5375,1.53755,1.5374,1.53748,87999998.0
2005-12-15 02:45:00,1.53742,1.53755,1.53742,1.53755,59900000.0
2005-12-15 02:46:00,1.53734,1.53748,1.53726,1.53742,56800000.0
2005-12-15 02:47:00,1.53745,1.53755,1.5373,1.53747,316400002.0
2005-12-15 02:48:00,1.53742,1.53753,1.53729,1.53739,272799999.0
2005-12-15 02:49:00,1.53748,1.53748,1.53736,1.53736,25600000.0
2005-12-15 02:50:00,1.5375,1.53755,1.53742,1.53748,81600001.0
2005-12-15 02:51:00,1.53748,1.53755,1.53737,1.53752,308100001.0
2005-12-15 02:52:00,1.5375,1.53755,1.53735,1.5374,241999999.0
2005-12-15 02:53:00,1.53755,1.53755,1.53735,1.5374,185400001.0
2005-12-15 02:54:00,1.53742,1.53755,1.53742,1.53755,91400002.0
2005-12-15 02:55:00,1.53752,1.53758,1.53738,1.5375,169600001.0
2005-12-15 02:56:00,1.53748,1.53748,1.53724,1.53724,163100000.0
2005-12-15 02:57:00,1.53748,1.53752,1.53727,1.53737,305200001.0
2005-12-15 02:58:00,1.5374,1.53753,1.53732,1.53743,264399998.0
2005-12-15 02:59:00,1.5375,1.53755,1.53741,1.53741,211900001.0
2005-12-15 03:00:00,1.5375,1.5375,1.5374,1.5374,37500000.0
2005-12-15 03:01:00,1.53747,1.53754,1.53734,1.5374,422100001.0
2005-12-15 03:02:00,1.53743,1.53752,1.53714,1.53714,192699998.0
2005-12-15 03:03:00,1.53755,1.53755,1.53733,1.53733,63100000.0
2005-12-15 03:04:00,1.53738,1.5375,1.53732,1.53745,38100000.0
2005-12-15 03:05:00,1.5374,1.5375,1.5374,1.5375,40000000.0
2005-12-15 03:06:00,1.53755,1.53755,1.5375,1.5375,78299998.0
2005-12-15 03:07:00,1.5373,1.5375,1.5373,1.5375,261799999.0
2005-12-15 03:08:00,1.53741,1.53755,1.53738,1.53742,252800002.0
2005-12-15 03:09:00,1.53744,1.53764,1.53738,1.53746,300599999.0
2005-12-15 03:10:00,1.53755,1.53762,1.53739,1.53758,251900001.0
2005-12-15 03:11:00,1.53737,1.53755,1.53735,1.5375,171700002.0
2005-12-15 03:12:00,1.5374,1.53758,1.53728,1.53758,234799999.0
2005-12-15 03:13:00,1.53745,1.53758,1.53737,1.53751,169599999.0
2005-12-15 03:14:00,1.53742,1.53768,1.53742,1.53765,215000003.0
2005-12-15 03:15:00,1.53762,1.53771,1.53752,1.53758,180099998.0
2005-12-15 03:16:00,1.5376,1.53772,1.53735,1.53735,468099998.0
2005-12-15 03:17:00,1.53758,1.53765,1.53746,1.53757,66400000.0
2005-12-15 03:18:00,1.53749,1.53762,1.53743,1.53758,322199997.0
2005-12-15 03:19:00,1.53761,1.53771,1.5375,1.5376,195699999.0
2005-12-15 03:20:00,1.5375,1.53781,1.5375,1.53781,175100000.0
2005-12-15 03:21:00,1.53779,1.53798,1.53779,1.53781,266200000.0
2005-12-15 03:22:00,1.53783,1.53783,1.53765,1.53766,96699999.0
2005-12-15 03:23:00,1.53763,1.53769,1.53751,1.53751,223700004.0
2005-12-15 03:24:00,1.53758,1.53775,1.53756,1.53775,211900003.0
2005-12-15 03:25:00,1.53771,1.53771,1.53757,1.53757,24400000.0
2005-12-15 03:26:00,1.53765,1.53776,1.5376,1.53766,163900001.0
2005-12-15 03:27:00,1.53755,1.53767,1.53755,1.53763,17600000.0
2005-12-15 03:28:00,1.53757,1.5378,1.53757,1.53769,291600000.0
2005-12-15 03:29:00,1.53766,1.53783,1.53753,1.53758,342899997.0
2005-12-15 03:30:00,1.53747,1.53767,1.53744,1.53747,184500002.0
2005-12-15 03:31:00,1.5375,1.5376,1.5375,1.5376,70200002.0
2005-12-15 03:32:00,1.53732,1.53765,1.53732,1.53765,310399998.0
2005-12-15 03:33:00,1.53753,1.53763,1.53743,1.53763,268499997.0
2005-12-15 03:34:00,1.53764,1.53764,1.53739,1.53746,464600002.0
2005-12-15 03:35:00,1.53755,1.53758,1.53745,1.53745,147099999.0
2005-12-15 03:36:00,1.53753,1.53761,1.53747,1.53754,25500000.0
2005-12-15 03:37:00,1.53736,1.53761,1.53736,1.5375,302499998.0
2005-12-15 03:38:00,1.53757,1.53763,1.53753,1.53763,42100000.0
2005-12-15 03:39:00,1.53768,1.5378,1.53759,1.53768,295200001.0
2005-12-15 03:40:00,1.53777,1.53782,1.53755,1.53755,285300004.0
2005-12-15 03:41:00,1.53763,1.53775,1.53746,1.53763,231900001.0
2005-12-15 03:42:00,1.53784,1.538,1.53776,1.53777,324200003.0
2005-12-15 03:43:00,1.53778,1.53782,1.53753,1.53753,208300000.0
2005-12-15 03:44:00,1.53771,1.53779,1.53752,1.53765,273700005.0
2005-12-15 03:45:00,1.53768,1.53781,1.53761,1.53766,417200002.0
2005-12-15 03:46:00,1.53766,1.53783,1.53759,1.53783,269800004.0
2005-12-15 03:47:00,1.53764,1.53776,1.53764,1.53769,163000003.0
2005-12-15 03:48:00,1.53765,1.53765,1.53742,1.53742,94300000.0
2005-12-15 03:49:00,1.53747,1.53766,1.53747,1.53766,113400002.0
2005-12-15 03:50:00,1.53761,1.53775,1.53761,1.53775,177600000.0
2005-12-15 03:51:00,1.53766,1.53773,1.53757,1.53767,331500000.0
2005-12-15 03:52:00,1.53771,1.53771,1.53748,1.53763,245799996.0
2005-12-15 03:53:00,1.53757,1.53771,1.53757,1.53771,51100001.0
2005-12-15 03:54:00,1.53775,1.53775,1.5377,1.5377,42300000.0
2005-12-15 03:55:00,1.53744,1.53771,1.53744,1.53771,100000000.0
2005-12-15 03:56:00,1.5374,1.53765,1.5374,1.53765,305599998.0
2005-12-15 03:57:00,1.5376,1.53765,1.5376,1.53765,64699998.0
2005-12-15 03:58:00,1.53755,1.53774,1.53743,1.53757,344000000.0
2005-12-15 03:59:00,1.53756,1.53773,1.53744,1.5376,246500004.0
2005-12-15 04:00:00,1.53779,1.53779,1.53761,1.53765,140100002.0
2005-12-15 04:01:00,1.53757,1.53757,1.53733,1.53736,317099999.0
2005-12-15 04:02:00,1.53748,1.53756,1.53737,1.53749,346099997.0
2005-12-15 04:03:00,1.53731,1.53757,1.53725,1.53737,250100002.0
2005-12-15 04:04:00,1.53749,1.53751,1.53745,1.53745,76700001.0
2005-12-15 04:05:00,1.5375,1.53757,1.53738,1.53752,179900000.0
2005-12-15 04:06:00,1.53738,1.53751,1.53735,1.53748,406999995.0
2005-12-15 04:07:00,1.5374,1.53752,1.53718,1.53752,391800000.0
2005-12-15 04:08:00,1.53734,1.53753,1.53727,1.53753,239900000.0
2005-12-15 04:09:00,1.53715,1.53752,1.53715,1.53748,198799998.0
2005-12-15 04:10:00,1.5374,1.53755,1.5374,1.53755,154200000.0
2005-12-15 04:11:00,1.5375,1.53755,1.53732,1.53732,432100006.0
2005-12-15 04:12:00,1.5374,1.5375,1.5374,1.5375,71100000.0
2005-12-15 04:13:00,1.53747,1.53753,1.5371,1.53734,274999998.0
2005-12-15 04:14:00,1.53737,1.5376,1.53737,1.53737,459299996.0
2005-12-15 04:15:00,1.5374,1.53755,1.53734,1.53748,190499999.0
2005-12-15 04:16:00,1.5375,1.5375,1.53719,1.53729,266200000.0
2005-12-15 04:17:00,1.5373,1.5374,1.5373,1.5374,103100001.0
2005-12-15 04:18:00,1.53737,1.53751,1.53737,1.53751,28800000.0
2005-12-15 04:19:00,1.53743,1.53749,1.53726,1.53728,371499999.0
2005-12-15 04:20:00,1.53741,1.53753,1.53725,1.5374,95899999.0
2005-12-15 04:21:00,1.53755,1.53758,1.53738,1.53741,321499999.0
2005-12-15 04:22:00,1.53732,1.53753,1.53725,1.53726,254200002.0
2005-12-15 04:23:00,1.5373,1.53755,1.5373,1.5375,467400002.0
2005-12-15 04:24:00,1.5375,1.53755,1.53736,1.53743,195100000.0
2005-12-15 04:25:00,1.53755,1.53755,1.53726,1.53733,366200002.0
2005-12-15 04:26:00,1.53755,1.53755,1.5374,1.53748,273999997.0
2005-12-15 04:27:00,1.53741,1.53753,1.53727,1.53743,433500006.0
2005-12-15 04:28:00,1.53744,1.53748,1.53733,1.53741,83900002.0
2005-12-15 04:29:00,1.53744,1.53744,1.53727,1.53727,41600000.0
2005-12-15 04:30:00,1.53723,1.53752,1.53723,1.53743,263700000.0
2005-12-15 04:31:00,1.5375,1.53755,1.53742,1.53748,92600000.0
2005-12-15 04:32:00,1.5375,1.53755,1.5374,1.53748,164499996.0
2005-12-15 04:33:00,1.53743,1.53757,1.53743,1.53757,107000000.0
2005-12-15 04:34:00,1.5375,1.5375,1.5374,1.5374,64700000.0
2005-12-15 04:35:00,1.53736,1.53749,1.5373,1.53747,232599998.0
2005-12-15 04:36:00,1.53747,1.53753,1.53739,1.53746,101100000.0
2005-12-15 04:37:00,1.53757,1.53757,1.53729,1.53733,348599995.0
2005-12-15 04:38:00,1.5375,1.53755,1.53739,1.53748,313800003.0
2005-12-15 04:39:00,1.53742,1.53755,1.53726,1.5375,141200002.0
2005-12-15 04:40:00,1.53745,1.53752,1.53728,1.53738,101900000.0
2005-12-15 04:41:00,1.5374,1.5374,1.53721,1.53721,92600001.0
2005-12-15 04:42:00,1.5373,1.53745,1.5373,1.5374,437900005.0
2005-12-15 04:43:00,1.53734,1.53752,1.53729,1.53739,198100002.0
2005-12-15 04:44:00,1.53741,1.53751,1.53732,1.53739,104999999.0
2005-12-15 04:45:00,1.53731,1.53756,1.53728,1.53745,124200001.0
2005-12-15 04:46:00,1.53732,1.53754,1.53727,1.53744,184500001.0
2005-12-15 04:47:00,1.5374,1.53745,1.5372,1.53734,316099999.0
2005-12-15 04:48:00,1.53738,1.53745,1.53723,1.53738,277899998.0
2005-12-15 04:49:00,1.53748,1.53748,1.53724,1.5373,352799998.0
2005-12-15 04:50:00,1.53722,1.5374,1.53708,1.5374,224900000.0
2005-12-15 04:51:00,1.5374,1.5374,1.5373,1.5373,76699999.0
2005-12-15 04:52:00,1.53742,1.53746,1.53733,1.53735,62599998.0
2005-12-15 04:53:00,1.53727,1.53758,1.53727,1.53758,28000000.0
2005-12-15 04:54:00,1.5375,1.5375,1.53729,1.53735,92300000.0
2005-12-15 04:55:00,1.53732,1.5375,1.53732,1.5375,59199999.0
2005-12-15 04:56:00,1.5374,1.5375,1.5374,1.5375,63100000.0
2005-12-15 04:57:00,1.53739,1.53755,1.53735,1.53755,212700002.0
2005-12-15 04:58:00,1.53744,1.53755,1.53734,1.5375,392900003.0
2005-12-15 04:59:00,1.53743,1.53753,1.5373,1.53748,483100004.0
2005-12-15 05:00:00,1.5375,1.53755,1.53738,1.5375,234600001.0
2005-12-15 05:01:00,1.5375,1.53753,1.5374,1.5374,214100007.0
2005-12-15 05:02:00,1.53728,1.53755,1.53728,1.5375,321799999.0
2005-12-15 05:03:00,1.53747,1.53755,1.53734,1.53748,247199998.0
2005-12-15 05:04:00,1.53755,1.53755,1.53734,1.53734,216699998.0
2005-12-15 05:05:00,1.5375,1.5375,1.5374,1.5374,16000000.0
2005-12-15 05:06:00,1.53748,1.53755,1.53741,1.5375,83900000.0
2005-12-15 05:07:00,1.53755,1.53755,1.53742,1.53746,305900000.0
2005-12-15 05:08:00,1.5375,1.53755,1.53737,1.53741,298000004.0
2005-12-15 05:09:00,1.53735,1.53748,1.53735,1.53748,43200000.0
2005-12-15 05:10:00,1.5375,1.5375,1.53736,1.53736,61700000.0
2005-12-15 05:11:00,1.53747,1.53755,1.53732,1.53745,226100001.0
2005-12-15 05:12:00,1.53736,1.53755,1.53732,1.53755,345000001.0
2005-12-15 05:13:00,1.5376,1.53768,1.53753,1.53753,190900004.0
2005-12-15 05:14:00,1.53762,1.53771,1.53754,1.53754,283000000.0
2005-12-15 05:15:00,1.53759,1.53769,1.53745,1.53748,254300000.0
2005-12-15 05:16:00,1.53757,1.5376,1.53745,1.53749,184500002.0
2005-12-15 05:17:00,1.53759,1.53778,1.53756,1.53756,205700001.0
2005-12-15 05:18:00,1.53757,1.53769,1.53751,1.53769,243599998.0
2005-12-15 05:19:00,1.53774,1.53774,1.53749,1.5376,190999999.0
2005-12-15 05:20:00,1.53753,1.53769,1.53753,1.53769,143900002.0
2005-12-15 05:21:00,1.53764,1.53764,1.53731,1.53731,211200000.0
2005-12-15 05:22:00,1.53757,1.53761,1.53738,1.53738,304600001.0
2005-12-15 05:23:00,1.53728,1.5375,1.53728,1.53736,256599998.0
2005-12-15 05:24:00,1.53728,1.53749,1.53708,1.53739,335099998.0
2005-12-15 05:25:00,1.53748,1.53752,1.53721,1.53733,330200000.0
2005-12-15 05:26:00,1.53736,1.5375,1.53729,1.53742,334600002.0
2005-12-15 05:27:00,1.53725,1.53755,1.53725,1.53747,262200004.0
2005-12-15 05:28:00,1.53755,1.53755,1.5375,1.5375,30400000.0
2005-12-15 05:29:00,1.53755,1.53755,1.53743,1.53747,79100001.0
2005-12-15 05:30:00,1.5375,1.5375,1.5374,1.5374,79200001.0
2005-12-15 05:31:00,1.53752,1.53762,1.53744,1.53757,278600000.0
2005-12-15 05:32:00,1.5375,1.53755,1.5374,1.5374,264600002.0
2005-12-15 05:33:00,1.53728,1.53757,1.53728,1.53755,275699999.0
2005-12-15 05:34:00,1.53739,1.53752,1.53732,1.53747,291700001.0
2005-12-15 05:35:00,1.53741,1.53746,1.53721,1.5373,329200002.0
2005-12-15 05:36:00,1.53736,1.53753,1.5372,1.53744,268399997.0
2005-12-15 05:37:00,1.53753,1.53758,1.53731,1.53732,109600000.0
2005-12-15 05:38:00,1.53747,1.53753,1.53727,1.53753,249900005.0
2005-12-15 05:39:00,1.5373,1.53752,1.5373,1.53745,185700001.0
2005-12-15 05:40:00,1.53755,1.53755,1.53731,1.53731,248300000.0
2005-12-15 05:41:00,1.53739,1.5376,1.53737,1.53753,290000004.0
2005-12-15 05:42:00,1.53738,1.5375,1.53732,1.53745,38300000.0
2005-12-15 05:43:00,1.53733,1.53757,1.53733,1.53755,231500004.0
2005-12-15 05:44:00,1.53755,1.53755,1.53733,1.53733,66200001.0
2005-12-15 05:45:00,1.5375,1.53753,1.53734,1.53734,261200000.0
2005-12-15 05:46:00,1.53749,1.53749,1.53733,1.53733,127799998.0
2005-12-15 05:47:00,1.53751,1.53751,1.53723,1.53728,287800003.0
2005-12-15 05:48:00,1.53731,1.5374,1.53719,1.53735,442899998.0
2005-12-15 05:49:00,1.53738,1.53755,1.53725,1.53725,452899999.0
2005-12-15 05:50:00,1.53729,1.53737,1.53716,1.53731,371299999.0
2005-12-15 05:51:00,1.53718,1.53739,1.53714,1.53735,357400003.0
2005-12-15 05:52:00,1.53728,1.53744,1.53713,1.5374,372899999.0
2005-12-15 05:53:00,1.53728,1.5374,1.53717,1.53729,356899994.0
2005-12-15 05:54:00,1.5373,1.53742,1.53719,1.53719,251000000.0
2005-12-15 05:55:00,1.53722,1.53745,1.53722,1.5374,184700000.0
2005-12-15 05:56:00,1.5374,1.53743,1.53731,1.53735,80699999.0
2005-12-15 05:57:00,1.53726,1.53743,1.53721,1.53743,280999999.0
2005-12-15 05:58:00,1.53745,1.53748,1.53729,1.53729,234100002.0
2005-12-15 05:59:00,1.53738,1.53745,1.53728,1.5374,337200001.0
2005-12-15 06:00:00,1.53737,1.53742,1.53715,1.53733,316200006.0
2005-12-15 06:01:00,1.53742,1.53742,1.53715,1.53717,290400005.0
2005-12-15 06:02:00,1.53724,1.53737,1.53723,1.53733,282500002.0
2005-12-15 06:03:00,1.5373,1.53743,1.53721,1.53737,327600000.0
2005-12-15 06:04:00,1.53721,1.53744,1.53721,1.53732,341600000.0
2005-12-15 06:05:00,1.53726,1.53745,1.53726,1.53733,420999999.0
2005-12-15 06:06:00,1.53738,1.53745,1.53724,1.5373,391600005.0
2005-12-15 06:07:00,1.53722,1.53741,1.53705,1.53723,235600004.0
2005-12-15 06:08:00,1.5372,1.53744,1.53714,1.53726,390300000.0
2005-12-15 06:09:00,1.53737,1.53744,1.53724,1.53729,457600001.0
2005-12-15 06:10:00,1.5373,1.5373,1.53705,1.53706,279499999.0
2005-12-15 06:11:00,1.53736,1.53744,1.53721,1.53723,248999998.0
2005-12-15 06:12:00,1.5371,1.53735,1.5371,1.53735,151100000.0
2005-12-15 06:13:00,1.53716,1.53733,1.53716,1.5372,220700001.0
2005-12-15 06:14:00,1.53742,1.53752,1.53736,1.53742,203000001.0
2005-12-15 06:15:00,1.53757,1.53757,1.53734,1.53757,383999997.0
2005-12-15 06:16:00,1.53739,1.53747,1.53732,1.53739,123000000.0
2005-12-15 06:17:00,1.53734,1.5375,1.53734,1.53747,311000004.0
2005-12-15 06:18:00,1.5375,1.53758,1.53733,1.53739,253299999.0
2005-12-15 06:19:00,1.53752,1.5376,1.53726,1.53726,329700003.0
2005-12-15 06:20:00,1.53747,1.53753,1.53728,1.53739,207699999.0
2005-12-15 06:21:00,1.53755,1.53755,1.5375,1.5375,33500000.0
2005-12-15 06:22:00,1.53745,1.53753,1.53728,1.53743,286400000.0
2005-12-15 06:23:00,1.53753,1.53755,1.53726,1.53742,560100003.0
2005-12-15 06:24:00,1.5375,1.53755,1.53731,1.53747,249900000.0
2005-12-15 06:25:00,1.5374,1.53755,1.53738,1.53748,416099997.0
2005-12-15 06:26:00,1.53757,1.53757,1.53723,1.53732,358800003.0
2005-12-15 06:27:00,1.53749,1.53757,1.53743,1.53755,233099997.0
2005-12-15 06:28:00,1.53752,1.53757,1.53735,1.53748,376599999.0
2005-12-15 06:29:00,1.53745,1.53755,1.53736,1.53742,171000001.0
2005-12-15 06:30:00,1.53724,1.53749,1.53724,1.53732,444100001.0
2005-12-15 06:31:00,1.53742,1.53742,1.53723,1.53734,205200004.0
2005-12-15 06:32:00,1.53732,1.53745,1.5373,1.5374,202999997.0
2005-12-15 06:33:00,1.53737,1.5374,1.53724,1.53729,58500000.0
2005-12-15 06:34:00,1.53741,1.53753,1.53733,1.53753,403200007.0
2005-12-15 06:35:00,1.53749,1.53755,1.53735,1.53735,317800003.0
2005-12-15 06:36:00,1.5374,1.5374,1.53717,1.53717,95899998.0
2005-12-15 06:37:00,1.5374,1.53745,1.5374,1.53745,48699998.0
2005-12-15 06:38:00,1.53729,1.53743,1.53729,1.53731,90700002.0
2005-12-15 06:39:00,1.53732,1.53745,1.53725,1.53733,205000001.0
2005-12-15 06:40:00,1.53737,1.53749,1.53726,1.53726,385000003.0
2005-12-15 06:41:00,1.53736,1.53745,1.53724,1.53735,75900002.0
2005-12-15 06:42:00,1.53733,1.53753,1.53733,1.53753,365100006.0
2005-12-15 06:43:00,1.53753,1.53764,1.53738,1.53759,385800002.0
2005-12-15 06:44:00,1.53755,1.53763,1.53742,1.53757,357000001.0
2005-12-15 06:45:00,1.53748,1.53765,1.53742,1.53747,187299999.0
2005-12-15 06:46:00,1.5376,1.53765,1.5374,1.5374,296100002.0
2005-12-15 06:47:00,1.53751,1.53772,1.53751,1.53758,33300000.0
2005-12-15 06:48:00,1.53767,1.53773,1.53761,1.53767,132500000.0
2005-12-15 06:49:00,1.53751,1.53761,1.53736,1.53748,132599998.0
2005-12-15 06:50:00,1.5373,1.53761,1.5373,1.53761,314199999.0
2005-12-15 06:51:00,1.53745,1.53757,1.53745,1.53753,102400001.0
2005-12-15 06:52:00,1.53757,1.53765,1.53739,1.53758,257699997.0
2005-12-15 06:53:00,1.5375,1.5376,1.53746,1.5376,154300001.0
2005-12-15 06:54:00,1.53755,1.53768,1.53742,1.5375,271700001.0
2005-12-15 06:55:00,1.53759,1.53765,1.53744,1.53763,336900002.0
2005-12-15 06:56:00,1.53742,1.5376,1.53742,1.53753,132600002.0
2005-12-15 06:57:00,1.53751,1.53763,1.53742,1.53747,308799996.0
2005-12-15 06:58:00,1.53761,1.53761,1.53747,1.53747,165499997.0
2005-12-15 06:59:00,1.53742,1.53759,1.53735,1.53746,324599999.0
2005-12-15 07:00:00,1.53748,1.53755,1.53729,1.53739,377100005.0
2005-12-15 07:01:00,1.53743,1.53752,1.53736,1.53743,194100001.0
2005-12-15 07:02:00,1.5373,1.5374,1.5373,1.5374,45600000.0
2005-12-15 07:03:00,1.5374,1.5374,1.5373,1.5373,184500000.0
2005-12-15 07:04:00,1.53709,1.53745,1.53709,1.53745,480700004.0
2005-12-15 07:05:00,1.53725,1.53745,1.53725,1.53745,198600003.0
2005-12-15 07:06:00,1.5372,1.53735,1.5372,1.53735,47100000.0
2005-12-15 07:07:00,1.5373,1.5374,1.5373,1.5374,23200000.0
2005-12-15 07:08:00,1.53735,1.53735,1.5372,1.5372,31200001.0
2005-12-15 07:09:00,1.5373,1.53753,1.53722,1.53736,397099998.0
2005-12-15 07:10:00,1.53719,1.5374,1.53719,1.5374,51900000.0
2005-12-15 07:11:00,1.53725,1.53745,1.53725,1.5374,276200004.0
2005-12-15 07:12:00,1.53738,1.53745,1.5373,1.5374,125700000.0
2005-12-15 07:13:00,1.53735,1.53745,1.53722,1.53727,294799996.0
2005-12-15 07:14:00,1.53724,1.53745,1.53724,1.53745,52899999.0
2005-12-15 07:15:00,1.53742,1.53753,1.53721,1.53746,268699996.0
2005-12-15 07:16:00,1.53732,1.53753,1.53732,1.5375,250400002.0
2005-12-15 07:17:00,1.5375,1.5375,1.5374,1.5374,132599998.0
2005-12-15 07:18:00,1.53739,1.53755,1.5373,1.53739,230600000.0
2005-12-15 07:19:00,1.53752,1.53758,1.53741,1.53751,165999997.0
2005-12-15 07:20:00,1.53761,1.53776,1.53751,1.53751,235699996.0
2005-12-15 07:21:00,1.53756,1.53765,1.53747,1.53747,193299997.0
2005-12-15 07:22:00,1.53755,1.53764,1.53741,1.53759,317200005.0
2005-12-15 07:23:00,1.53731,1.53744,1.53731,1.53744,88800000.0
2005-12-15 07:24:00,1.53737,1.53745,1.53724,1.53737,223600000.0
2005-12-15 07:25:00,1.53737,1.5374,1.53724,1.5373,274199999.0
2005-12-15 07:26:00,1.53745,1.53745,1.53712,1.53727,325300007.0
2005-12-15 07:27:00,1.53728,1.5374,1.5372,1.5374,187800000.0
2005-12-15 07:28:00,1.53748,1.53748,1.53725,1.53725,138000000.0
2005-12-15 07:29:00,1.5373,1.53745,1.5373,1.53737,167200002.0
2005-12-15 07:30:00,1.53736,1.53748,1.53733,1.53747,265700002.0
2005-12-15 07:31:00,1.53743,1.53743,1.53736,1.53736,28699999.0
2005-12-15 07:32:00,1.53745,1.53745,1.53719,1.53719,203300000.0
2005-12-15 07:33:00,1.53732,1.53752,1.53727,1.53752,206900001.0
2005-12-15 07:34:00,1.5375,1.53755,1.53736,1.5374,328300002.0
2005-12-15 07:35:00,1.53742,1.53752,1.53729,1.53731,255300004.0
2005-12-15 07:36:00,1.5374,1.53745,1.53732,1.53738,89600002.0
2005-12-15 07:37:00,1.53742,1.53752,1.53731,1.53737,394900000.0
2005-12-15 07:38:00,1.53737,1.53743,1.53717,1.53743,204700001.0
2005-12-15 07:39:00,1.53748,1.53748,1.53723,1.53748,338799994.0
2005-12-15 07:40:00,1.53737,1.53745,1.53724,1.53738,188000003.0
2005-12-15 07:41:00,1.5374,1.53745,1.53715,1.53737,263899999.0
2005-12-15 07:42:00,1.5374,1.53748,1.53724,1.53737,259699996.0
2005-12-15 07:43:00,1.53719,1.53735,1.53715,1.53735,321699997.0
2005-12-15 07:44:00,1.53718,1.53743,1.53718,1.53733,275499999.0
2005-12-15 07:45:00,1.5375,1.53762,1.53745,1.53748,347500001.0
2005-12-15 07:46:00,1.53765,1.53765,1.53752,1.53752,107900003.0
2005-12-15 07:47:00,1.53748,1.5376,1.53746,1.53758,191300001.0
2005-12-15 07:48:00,1.53751,1.53765,1.53744,1.5376,242799999.0
2005-12-15 07:49:00,1.53757,1.53765,1.53753,1.53757,194100000.0
2005-12-15 07:50:00,1.53757,1.53757,1.53745,1.53745,47200000.0
2005-12-15 07:51:00,1.53748,1.53759,1.53738,1.53752,393199999.0
2005-12-15 07:52:00,1.53747,1.53761,1.5374,1.53752,269199998.0
2005-12-15 07:53:00,1.53736,1.53748,1.53736,1.53748,38300000.0
2005-12-15 07:54:00,1.5374,1.53757,1.53726,1.53757,158600000.0
2005-12-15 07:55:00,1.5374,1.5375,1.5374,1.5375,9600000.0
2005-12-15 07:56:00,1.53747,1.53754,1.53734,1.53748,324700002.0
2005-12-15 07:57:00,1.53741,1.53753,1.53737,1.53746,102700000.0
2005-12-15 07:58:00,1.53737,1.53737,1.53724,1.53724,53500000.0
2005-12-15 07:59:00,1.53745,1.53745,1.53729,1.53729,331399999.0
2005-12-15 08:00:00,1.53738,1.53744,1.53725,1.53729,58400000.0
2005-12-15 08:01:00,1.53749,1.53755,1.53737,1.53743,538899999.0
2005-12-15 08:02:00,1.53737,1.53745,1.53717,1.5374,256699997.0
2005-12-15 08:03:00,1.53717,1.5374,1.53717,1.5374,110600001.0
2005-12-15 08:04:00,1.53727,1.53744,1.53725,1.53744,308400001.0
2005-12-15 08:05:00,1.53735,1.53741,1.53735,1.53739,102500000.0
2005-12-15 08:06:00,1.5373,1.53749,1.53721,1.53721,394100000.0
2005-12-15 08:07:00,1.53748,1.53778,1.53748,1.53773,413300003.0
2005-12-15 08:08:00,1.53759,1.53778,1.53759,1.53769,354400005.0
2005-12-15 08:09:00,1.53764,1.5377,1.5375,1.53754,470499997.0
2005-12-15 08:10:00,1.53745,1.53765,1.53724,1.53749,155800000.0
2005-12-15 08:11:00,1.53755,1.53765,1.53741,1.53758,115899999.0
2005-12-15 08:12:00,1.53762,1.53773,1.53745,1.53756,297000001.0
2005-12-15 08:13:00,1.53748,1.53755,1.53733,1.53743,497700003.0
2005-12-15 08:14:00,1.53738,1.53755,1.53726,1.53743,347799998.0
2005-12-15 08:15:00,1.53749,1.53759,1.53738,1.53747,114200001.0
2005-12-15 08:16:00,1.53747,1.53753,1.53729,1.53741,58300000.0
2005-12-15 08:17:00,1.53745,1.53745,1.5373,1.5373,31100000.0
2005-12-15 08:18:00,1.53746,1.53753,1.53746,1.53753,20899999.0
2005-12-15 08:19:00,1.53747,1.53755,1.53732,1.53755,267400000.0
2005-12-15 08:20:00,1.53747,1.53755,1.53734,1.5375,301200002.0
2005-12-15 08:21:00,1.53744,1.53756,1.53724,1.5375,272400000.0
2005-12-15 08:22:00,1.53734,1.5375,1.53731,1.53733,267499999.0
2005-12-15 08:23:00,1.5376,1.53765,1.53737,1.53737,229200003.0
2005-12-15 08:24:00,1.53736,1.5375,1.53731,1.53744,33400000.0
2005-12-15 08:25:00,1.53757,1.53758,1.53744,1.53746,123499997.0
2005-12-15 08:26:00,1.53765,1.53765,1.53744,1.5375,259800000.0
2005-12-15 08:27:00,1.5375,1.53765,1.53732,1.53756,201000000.0
2005-12-15 08:28:00,1.5376,1.53765,1.53744,1.53744,278800003.0
2005-12-15 08:29:00,1.53743,1.53763,1.53743,1.53744,283300000.0
2005-12-15 08:30:00,1.53757,1.53771,1.53757,1.53771,40800000.0
2005-12-15 08:31:00,1.53755,1.5378,1.53755,1.53778,268500000.0
2005-12-15 08:32:00,1.53782,1.53791,1.53774,1.53774,147100002.0
2005-12-15 08:33:00,1.53785,1.53788,1.53766,1.53773,329200002.0
2005-12-15 08:34:00,1.5378,1.53785,1.53771,1.53785,215099999.0
2005-12-15 08:35:00,1.53775,1.53793,1.53772,1.53772,289399999.0
2005-12-15 08:36:00,1.5378,1.53785,1.5378,1.53785,81500000.0
2005-12-15 08:37:00,1.53785,1.53811,1.53779,1.53802,214600000.0
2005-12-15 08:38:00,1.53794,1.53808,1.53793,1.53798,159200002.0
2005-12-15 08:39:00,1.53813,1.53819,1.53786,1.53786,491400001.0
2005-12-15 08:40:00,1.53793,1.53798,1.53771,1.53787,309099997.0
2005-12-15 08:41:00,1.53795,1.53803,1.53776,1.53798,327300001.0
2005-12-15 08:42:00,1.538,1.53805,1.53782,1.5379,283200002.0
2005-12-15 08:43:00,1.53785,1.538,1.53785,1.538,80699999.0
2005-12-15 08:44:00,1.53793,1.5381,1.53792,1.53792,277700003.0
2005-12-15 08:45:00,1.53803,1.53803,1.53762,1.5379,266999999.0
2005-12-15 08:46:00,1.53773,1.53797,1.53773,1.53797,232400000.0
2005-12-15 08:47:00,1.53802,1.53805,1.53783,1.53789,367500003.0
2005-12-15 08:48:00,1.538,1.53805,1.53773,1.53794,226900002.0
2005-12-15 08:49:00,1.53782,1.53803,1.53782,1.538,223399998.0
2005-12-15 08:50:00,1.53803,1.5381,1.53786,1.53798,282300002.0
2005-12-15 08:51:00,1.53784,1.53804,1.5378,1.53794,209300002.0
2005-12-15 08:52:00,1.53799,1.53811,1.53791,1.5381,214800002.0
2005-12-15 08:53:00,1.53805,1.53817,1.538,1.53809,187700001.0
2005-12-15 08:54:00,1.53782,1.53805,1.53782,1.53797,227100003.0
2005-12-15 08:55:00,1.53798,1.53805,1.53792,1.538,162100003.0
2005-12-15 08:56:00,1.53793,1.5382,1.53786,1.53816,416099996.0
2005-12-15 08:57:00,1.53823,1.53823,1.53793,1.53799,306400002.0
2005-12-15 08:58:00,1.53805,1.53828,1.53805,1.53816,138400000.0
2005-12-15 08:59:00,1.53807,1.53821,1.53807,1.53821,97500002.0
2005-12-15 09:00:00,1.53811,1.53825,1.53811,1.53818,276800004.0
2005-12-15 09:01:00,1.5381,1.53835,1.5381,1.53835,186900002.0
2005-12-15 09:02:00,1.53838,1.53849,1.53831,1.53839,234600001.0
2005-12-15 09:03:00,1.53836,1.53836,1.53821,1.53821,87300000.0
2005-12-15 09:04:00,1.53814,1.53833,1.53814,1.53833,208600002.0
2005-12-15 09:05:00,1.53835,1.53838,1.53822,1.5383,217100000.0
2005-12-15 09:06:00,1.53826,1.53833,1.53814,1.53826,245100005.0
2005-12-15 09:07:00,1.5383,1.53837,1.53818,1.53837,187700000.0
2005-12-15 09:08:00,1.53834,1.53851,1.53829,1.53829,276900001.0
2005-12-15 09:09:00,1.5383,1.53835,1.53813,1.5382,298200002.0
2005-12-15 09:10:00,1.53823,1.53833,1.53814,1.53827,332799999.0
2005-12-15 09:11:00,1.53831,1.53849,1.53821,1.53831,306000001.0
2005-12-15 09:12:00,1.5383,1.5383,1.53807,1.53809,137000002.0
2005-12-15 09:13:00,1.53814,1.53822,1.53803,1.53818,264200004.0
2005-12-15 09:14:00,1.53808,1.53808,1.53784,1.538,271299999.0
2005-12-15 09:15:00,1.53803,1.53834,1.53794,1.53819,306200003.0
2005-12-15 09:16:00,1.53826,1.53838,1.53822,1.53825,300199998.0
2005-12-15 09:17:00,1.53816,1.53826,1.53814,1.53824,88399998.0
2005-12-15 09:18:00,1.53832,1.5384,1.53827,1.53831,337099999.0
2005-12-15 09:19:00,1.53825,1.53828,1.53807,1.53828,324400003.0
2005-12-15 09:20:00,1.53828,1.53843,1.53818,1.53833,320400002.0
2005-12-15 09:21:00,1.53844,1.53852,1.53819,1.53847,341500003.0
2005-12-15 09:22:00,1.53827,1.53843,1.53827,1.53842,185800001.0
2005-12-15 09:23:00,1.53833,1.5384,1.53822,1.5384,209500001.0
2005-12-15 09:24:00,1.53839,1.53859,1.53829,1.53848,415200002.0
2005-12-15 09:25:00,1.53845,1.53869,1.53845,1.53869,85000000.0
2005-12-15 09:26:00,1.53875,1.53875,1.53862,1.53862,129399997.0
2005-12-15 09:27:00,1.5386,1.53872,1.53849,1.53871,429400005.0
2005-12-15 09:28:00,1.5386,1.53873,1.53842,1.53856,276599995.0
2005-12-15 09:29:00,1.53853,1.53869,1.53846,1.53862,243499997.0
2005-12-15 09:30:00,1.53864,1.53872,1.53864,1.53872,92700000.0
2005-12-15 09:31:00,1.53872,1.53898,1.53872,1.53875,393700002.0
2005-12-15 09:32:00,1.53901,1.53919,1.53901,1.53902,67800000.0
2005-12-15 09:33:00,1.53918,1.53928,1.53896,1.5391,358200001.0
2005-12-15 09:34:00,1.53902,1.53924,1.53895,1.53915,349999994.0
2005-12-15 09:35:00,1.53922,1.53928,1.53907,1.5391,110600002.0
2005-12-15 09:36:00,1.53905,1.5393,1.53904,1.53914,171900001.0
2005-12-15 09:37:00,1.53906,1.53911,1.53898,1.53907,162099998.0
2005-12-15 09:38:00,1.53909,1.53912,1.53882,1.53894,368200002.0
2005-12-15 09:39:00,1.53894,1.53905,1.53887,1.53887,176600000.0
2005-12-15 09:40:00,1.53901,1.53903,1.53873,1.53896,427500004.0
2005-12-15 09:41:00,1.53903,1.53909,1.53887,1.5389,231399997.0
2005-12-15 09:42:00,1.53902,1.53907,1.53891,1.539,87200000.0
2005-12-15 09:43:00,1.53905,1.53907,1.53888,1.53889,368999999.0
2005-12-15 09:44:00,1.53882,1.53896,1.5387,1.53885,225900000.0
2005-12-15 09:45:00,1.53878,1.5389,1.53872,1.53885,52000000.0
2005-12-15 09:46:00,1.53897,1.53901,1.53875,1.53892,330700004.0
2005-12-15 09:47:00,1.53877,1.5389,1.53874,1.53882,324300000.0
2005-12-15 09:48:00,1.53877,1.53921,1.53877,1.5392,342200000.0
2005-12-15 09:49:00,1.5393,1.53944,1.53929,1.53938,242100004.0
2005-12-15 09:50:00,1.5394,1.53948,1.5392,1.53944,382900001.0
2005-12-15 09:51:00,1.53933,1.53941,1.53916,1.53923,224499996.0
2005-12-15 09:52:00,1.53924,1.53933,1.53914,1.5392,31200000.0
2005-12-15 09:53:00,1.53933,1.53933,1.53903,1.53923,119400000.0
2005-12-15 09:54:00,1.53937,1.53963,1.53937,1.53948,333100003.0
2005-12-15 09:55:00,1.5394,1.53957,1.53928,1.53955,272400000.0
2005-12-15 09:56:00,1.53951,1.53985,1.53943,1.5397,162099998.0
2005-12-15 09:57:00,1.54004,1.5402,1.53987,1.53997,402400003.0
2005-12-15 09:58:00,1.54005,1.54022,1.54005,1.54022,59200000.0
2005-12-15 09:59:00,1.54014,1.54027,1.53987,1.5399,242600003.0
2005-12-15 10:00:00,1.53983,1.53991,1.53963,1.53964,185000001.0
2005-12-15 10:01:00,1.53976,1.5398,1.53959,1.53966,222700001.0
2005-12-15 10:02:00,1.53967,1.53976,1.53946,1.53952,362500002.0
2005-12-15 10:03:00,1.53958,1.53966,1.5395,1.53954,345099998.0
2005-12-15 10:04:00,1.53957,1.5397,1.53942,1.53965,384900004.0
2005-12-15 10:05:00,1.53953,1.53972,1.53937,1.53964,258600002.0
2005-12-15 10:06:00,1.53959,1.53977,1.53952,1.5396,265599999.0
2005-12-15 10:07:00,1.53972,1.53979,1.53959,1.53973,288899995.0
2005-12-15 10:08:00,1.53959,1.53983,1.5395,1.53983,464100005.0
2005-12-15 10:09:00,1.53964,1.53991,1.53964,1.53981,329099997.0
2005-12-15 10:10:00,1.53982,1.53986,1.53969,1.53969,211099997.0
2005-12-15 10:11:00,1.53994,1.54028,1.53994,1.54028,273899999.0
2005-12-15 10:12:00,1.54032,1.54032,1.53996,1.53996,162700001.0
2005-12-15 10:13:00,1.54036,1.54039,1.54028,1.54028,28800000.0
2005-12-15 10:14:00,1.54047,1.54052,1.54028,1.54045,277900002.0
2005-12-15 10:15:00,1.54042,1.5405,1.54019,1.54025,221200003.0
2005-12-15 10:16:00,1.54024,1.54028,1.54004,1.54005,307100005.0
2005-12-15 10:17:00,1.54001,1.54012,1.53985,1.53998,241000000.0
2005-12-15 10:18:00,1.53995,1.53995,1.53965,1.53973,91900000.0
2005-12-15 10:19:00,1.53997,1.53999,1.53978,1.53988,168400000.0
2005-12-15 10:20:00,1.53968,1.53977,1.53929,1.53929,351899999.0
2005-12-15 10:21:00,1.53896,1.53917,1.53871,1.53879,274799998.0
2005-12-15 10:22:00,1.53883,1.53896,1.53877,1.53889,123699999.0
2005-12-15 10:23:00,1.539,1.53909,1.53889,1.53898,214100002.0
2005-12-15 10:24:00,1.53914,1.5396,1.53914,1.53951,300300001.0
2005-12-15 10:25:00,1.53948,1.53958,1.53907,1.53927,424800000.0
2005-12-15 10:26:00,1.53928,1.53943,1.53906,1.53919,341300000.0
2005-12-15 10:27:00,1.53908,1.53912,1.53895,1.53896,213600003.0
2005-12-15 10:28:00,1.53936,1.53986,1.53925,1.5398,298199995.0
2005-12-15 10:29:00,1.53967,1.54044,1.53961,1.54018,260500002.0
2005-12-15 10:30:00,1.54053,1.5411,1.5405,1.54101,247999999.0
2005-12-15 10:31:00,1.54108,1.54165,1.54102,1.54148,356100002.0
2005-12-15 10:32:00,1.5416,1.54173,1.54141,1.54141,241700000.0
2005-12-15 10:33:00,1.54141,1.54167,1.54141,1.54153,369900000.0
2005-12-15 10:34:00,1.54192,1.54236,1.54191,1.54228,156700000.0
2005-12-15 10:35:00,1.54223,1.54243,1.54204,1.54211,186200003.0
2005-12-15 10:36:00,1.54202,1.54202,1.5416,1.5416,161500000.0
2005-12-15 10:37:00,1.5417,1.54175,1.5415,1.5415,359699999.0
2005-12-15 10:38:00,1.54166,1.54193,1.54162,1.54175,193800000.0
2005-12-15 10:39:00,1.54189,1.54257,1.54189,1.54257,242900004.0
2005-12-15 10:40:00,1.54248,1.54249,1.54226,1.54242,291900001.0
2005-12-15 10:41:00,1.54239,1.54256,1.54224,1.54235,434299995.0
2005-12-15 10:42:00,1.54229,1.54248,1.54223,1.54239,237100002.0
2005-12-15 10:43:00,1.54247,1.54263,1.54214,1.54255,386200003.0
2005-12-15 10:44:00,1.5427,1.54279,1.54263,1.54263,365900003.0
2005-12-15 10:45:00,1.54263,1.54263,1.54238,1.54248,199900001.0
2005-12-15 10:46:00,1.54241,1.54257,1.54221,1.5425,204599998.0
2005-12-15 10:47:00,1.54257,1.54258,1.54239,1.54239,265200003.0
2005-12-15 10:48:00,1.54266,1.54284,1.54266,1.54284,79900000.0
2005-12-15 10:49:00,1.5429,1.54315,1.5428,1.543,362699999.0
2005-12-15 10:50:00,1.54294,1.54313,1.54288,1.54308,300499999.0
2005-12-15 10:51:00,1.54284,1.54308,1.54284,1.543,524899994.0
2005-12-15 10:52:00,1.54272,1.54298,1.54272,1.5429,130500000.0
2005-12-15 10:53:00,1.54276,1.54291,1.54268,1.54279,287100004.0
2005-12-15 10:54:00,1.54267,1.5429,1.54264,1.54272,133699999.0
2005-12-15 10:55:00,1.54254,1.54292,1.54254,1.5428,262500000.0
2005-12-15 10:56:00,1.54288,1.54302,1.54272,1.54302,327500001.0
2005-12-15 10:57:00,1.54288,1.54304,1.54282,1.54292,304299998.0
2005-12-15 10:58:00,1.5428,1.54288,1.54268,1.54275,151899998.0
2005-12-15 10:59:00,1.5427,1.5427,1.54231,1.54239,169599999.0
2005-12-15 11:00:00,1.54237,1.54261,1.54228,1.54251,546500000.0
2005-12-15 11:01:00,1.5427,1.54276,1.54258,1.5426,207000001.0
2005-12-15 11:02:00,1.54249,1.54255,1.54235,1.54245,191300002.0
2005-12-15 11:03:00,1.54262,1.54272,1.54251,1.54251,369000007.0
2005-12-15 11:04:00,1.54239,1.54269,1.54232,1.5426,409800004.0
2005-12-15 11:05:00,1.54238,1.54253,1.54237,1.54253,247599997.0
2005-12-15 11:06:00,1.54251,1.54261,1.54239,1.54246,218099999.0
2005-12-15 11:07:00,1.54238,1.54257,1.54238,1.54243,319499995.0
2005-12-15 11:08:00,1.54244,1.54259,1.54233,1.54245,415799997.0
2005-12-15 11:09:00,1.54236,1.54253,1.5423,1.54253,392499997.0
2005-12-15 11:10:00,1.54237,1.54249,1.54228,1.54239,347700007.0
2005-12-15 11:11:00,1.54231,1.54249,1.54223,1.54223,209400001.0
2005-12-15 11:12:00,1.54234,1.5426,1.54234,1.54251,231400003.0
2005-12-15 11:13:00,1.54247,1.5426,1.54237,1.54257,241100006.0
2005-12-15 11:14:00,1.54253,1.54261,1.54242,1.5425,348600001.0
2005-12-15 11:15:00,1.5424,1.54263,1.54237,1.54263,215100002.0
2005-12-15 11:16:00,1.54243,1.54258,1.54242,1.54258,265300000.0
2005-12-15 11:17:00,1.54236,1.54261,1.54236,1.54257,223500002.0
2005-12-15 11:18:00,1.54244,1.54262,1.54242,1.54262,184600000.0
2005-12-15 11:19:00,1.54247,1.54272,1.54246,1.54272,211800003.0
2005-12-15 11:20:00,1.54259,1.54268,1.5424,1.5425,350199996.0
2005-12-15 11:21:00,1.54254,1.5426,1.54236,1.5426,322400003.0
2005-12-15 11:22:00,1.54237,1.54257,1.54232,1.5425,98700000.0
2005-12-15 11:23:00,1.54259,1.5427,1.54243,1.54262,504500000.0
2005-12-15 11:24:00,1.5424,1.5427,1.5424,1.54269,435300001.0
2005-12-15 11:25:00,1.54269,1.54274,1.54244,1.54263,336499997.0
2005-12-15 11:26:00,1.54247,1.54265,1.54247,1.54265,247100000.0
2005-12-15 11:27:00,1.54256,1.54276,1.54244,1.54266,313200001.0
2005-12-15 11:28:00,1.54259,1.54295,1.54259,1.54295,260900003.0
2005-12-15 11:29:00,1.54298,1.54299,1.54271,1.54271,352400000.0
2005-12-15 11:30:00,1.54278,1.54297,1.54269,1.54274,320499997.0
2005-12-15 11:31:00,1.54292,1.54296,1.5425,1.5425,274300001.0
2005-12-15 11:32:00,1.54242,1.54254,1.54237,1.54253,315800002.0
2005-12-15 11:33:00,1.54248,1.54262,1.5424,1.54249,357099998.0
2005-12-15 11:34:00,1.54233,1.54248,1.54225,1.54241,433199997.0
2005-12-15 11:35:00,1.54232,1.54251,1.54228,1.54242,256699999.0
2005-12-15 11:36:00,1.54243,1.54249,1.54225,1.54237,277499999.0
2005-12-15 11:37:00,1.54233,1.54248,1.54233,1.54247,199000000.0
2005-12-15 11:38:00,1.54253,1.54262,1.54245,1.54245,371900005.0
2005-12-15 11:39:00,1.54246,1.54256,1.54235,1.54243,240800001.0
2005-12-15 11:40:00,1.54233,1.54259,1.54218,1.54249,315700002.0
2005-12-15 11:41:00,1.54247,1.54284,1.54244,1.54267,511000006.0
2005-12-15 11:42:00,1.54241,1.54271,1.54241,1.54268,236199998.0
2005-12-15 11:43:00,1.54243,1.54285,1.54239,1.54285,474200001.0
2005-12-15 11:44:00,1.54276,1.54302,1.54276,1.54302,226700005.0
2005-12-15 11:45:00,1.54305,1.54305,1.54266,1.54266,281399999.0
2005-12-15 11:46:00,1.54264,1.54272,1.54247,1.54258,126200002.0
2005-12-15 11:47:00,1.54238,1.54257,1.54232,1.54245,281500003.0
2005-12-15 11:48:00,1.54255,1.54255,1.54228,1.54238,185600003.0
2005-12-15 11:49:00,1.54256,1.54276,1.54246,1.54263,395000001.0
2005-12-15 11:50:00,1.54272,1.54279,1.54259,1.54265,365500002.0
2005-12-15 11:51:00,1.54262,1.5428,1.54249,1.54263,350700004.0
2005-12-15 11:52:00,1.54242,1.5427,1.54241,1.54255,206099999.0
2005-12-15 11:53:00,1.54242,1.54259,1.54236,1.54252,293199998.0
2005-12-15 11:54:00,1.54253,1.5426,1.54233,1.54233,330999996.0
2005-12-15 11:55:00,1.54224,1.54257,1.54224,1.54251,340299999.0
2005-12-15 11:56:00,1.5423,1.54262,1.54224,1.54262,306399999.0
2005-12-15 11:57:00,1.54248,1.54248,1.54227,1.54237,162800000.0
2005-12-15 11:58:00,1.54245,1.54245,1.54218,1.54227,198200004.0
2005-12-15 11:59:00,1.54245,1.54259,1.54235,1.54242,330800002.0
2005-12-15 12:00:00,1.54246,1.54255,1.5423,1.54245,340500001.0
2005-12-15 12:01:00,1.54243,1.54252,1.54228,1.54228,386500005.0
2005-12-15 12:02:00,1.54242,1.54249,1.54226,1.54233,396399996.0
2005-12-15 12:03:00,1.54219,1.54229,1.54201,1.54217,207100000.0
2005-12-15 12:04:00,1.54211,1.54231,1.54211,1.54213,204099998.0
2005-12-15 12:05:00,1.54223,1.54228,1.54155,1.54155,285100001.0
2005-12-15 12:06:00,1.54161,1.54163,1.54122,1.54148,241500000.0
2005-12-15 12:07:00,1.54168,1.5418,1.54158,1.54158,247799999.0
2005-12-15 12:08:00,1.54187,1.54187,1.54163,1.54172,300000003.0
2005-12-15 12:09:00,1.54184,1.54207,1.54176,1.54203,279600000.0
2005-12-15 12:10:00,1.54197,1.54208,1.54173,1.54186,239000002.0
2005-12-15 12:11:00,1.54172,1.54188,1.5416,1.54183,330399999.0
2005-12-15 12:12:00,1.54177,1.54177,1.54157,1.54157,332600000.0
2005-12-15 12:13:00,1.54157,1.54178,1.54154,1.54168,301100000.0
2005-12-15 12:14:00,1.54171,1.54192,1.54171,1.5418,262099998.0
2005-12-15 12:15:00,1.54183,1.54193,1.54162,1.54184,235500000.0
2005-12-15 12:16:00,1.54177,1.542,1.54177,1.54185,228399999.0
2005-12-15 12:17:00,1.54178,1.54192,1.54172,1.54192,352700007.0
2005-12-15 12:18:00,1.54178,1.5419,1.54175,1.54187,216899998.0
2005-12-15 12:19:00,1.54182,1.54195,1.54182,1.54195,170999996.0
2005-12-15 12:20:00,1.54181,1.54187,1.54156,1.5418,316300002.0
2005-12-15 12:21:00,1.54173,1.54189,1.54163,1.54172,361499999.0
2005-12-15 12:22:00,1.54168,1.54184,1.54161,1.54177,347499999.0
2005-12-15 12:23:00,1.5417,1.54182,1.5415,1.54165,280399998.0
2005-12-15 12:24:00,1.54156,1.54173,1.54156,1.54173,186200004.0
2005-12-15 12:25:00,1.54164,1.54175,1.54148,1.54165,449599996.0
2005-12-15 12:26:00,1.54169,1.54174,1.54156,1.54162,348199998.0
2005-12-15 12:27:00,1.54152,1.54168,1.54144,1.54168,411099998.0
2005-12-15 12:28:00,1.54161,1.54175,1.54145,1.54157,372999994.0
2005-12-15 12:29:00,1.54162,1.54168,1.54148,1.54148,250099999.0
2005-12-15 12:30:00,1.54158,1.54181,1.54157,1.5417,207700003.0
2005-12-15 12:31:00,1.54164,1.54173,1.54149,1.54173,218200001.0
2005-12-15 12:32:00,1.54173,1.54173,1.54145,1.54153,327900000.0
2005-12-15 12:33:00,1.54166,1.54169,1.54157,1.54163,32000000.0
2005-12-15 12:34:00,1.54157,1.54157,1.54145,1.54145,159700001.0
2005-12-15 12:35:00,1.54157,1.54163,1.54153,1.54163,55100000.0
2005-12-15 12:36:00,1.54151,1.54169,1.54145,1.5415,359000003.0
2005-12-15 12:37:00,1.54148,1.54165,1.54145,1.54157,175600000.0
2005-12-15 12:38:00,1.54144,1.54155,1.54123,1.54132,375800000.0
2005-12-15 12:39:00,1.5413,1.54136,1.54117,1.54135,271199999.0
2005-12-15 12:40:00,1.54127,1.5414,1.5411,1.54122,480799999.0
2005-12-15 12:41:00,1.54123,1.54135,1.54115,1.54115,194099999.0
2005-12-15 12:42:00,1.54145,1.54158,1.5413,1.54141,208700000.0
2005-12-15 12:43:00,1.54146,1.5416,1.54137,1.54144,319799998.0
2005-12-15 12:44:00,1.54135,1.54167,1.54135,1.54167,119000000.0
2005-12-15 12:45:00,1.54159,1.54177,1.54157,1.54175,246900003.0
2005-12-15 12:46:00,1.54183,1.54192,1.54167,1.54176,298900000.0
2005-12-15 12:47:00,1.54165,1.54192,1.54165,1.54192,323999995.0
2005-12-15 12:48:00,1.54185,1.54195,1.54171,1.54187,207400001.0
2005-12-15 12:49:00,1.54189,1.54189,1.54173,1.54175,155000002.0
2005-12-15 12:50:00,1.5417,1.54189,1.54164,1.54178,295500003.0
2005-12-15 12:51:00,1.5418,1.5418,1.54159,1.54165,234400005.0
2005-12-15 12:52:00,1.54131,1.54175,1.54131,1.5417,455400003.0
2005-12-15 12:53:00,1.54156,1.54174,1.54138,1.54174,195700003.0
2005-12-15 12:54:00,1.54172,1.54179,1.54163,1.54166,270799999.0
2005-12-15 12:55:00,1.54168,1.54171,1.54154,1.54169,315600004.0
2005-12-15 12:56:00,1.54145,1.5417,1.54145,1.54159,316600000.0
2005-12-15 12:57:00,1.54147,1.54161,1.54137,1.54153,366000000.0
2005-12-15 12:58:00,1.54163,1.54175,1.54145,1.54145,368300007.0
2005-12-15 12:59:00,1.54133,1.54159,1.54133,1.54157,237899998.0
2005-12-15 13:00:00,1.54161,1.54169,1.54146,1.54151,290399996.0
2005-12-15 13:01:00,1.54163,1.54163,1.54146,1.54146,120600000.0
2005-12-15 13:02:00,1.54148,1.54164,1.54136,1.54136,177000001.0
2005-12-15 13:03:00,1.54141,1.54161,1.54138,1.54157,301599997.0
2005-12-15 13:04:00,1.54148,1.54155,1.54127,1.54155,287800001.0
2005-12-15 13:05:00,1.54144,1.54154,1.5413,1.54139,286800000.0
2005-12-15 13:06:00,1.54137,1.54166,1.54137,1.54165,319899998.0
2005-12-15 13:07:00,1.54172,1.54179,1.54148,1.54148,354399996.0
2005-12-15 13:08:00,1.54158,1.54172,1.54141,1.54167,207800001.0
2005-12-15 13:09:00,1.54168,1.5417,1.54153,1.54153,420699996.0
2005-12-15 13:10:00,1.54151,1.54172,1.54151,1.54162,242099999.0
2005-12-15 13:11:00,1.5416,1.5417,1.54138,1.54166,347599997.0
2005-12-15 13:12:00,1.54155,1.54168,1.54144,1.5416,227600003.0
2005-12-15 13:13:00,1.54159,1.54178,1.54147,1.54164,329100005.0
2005-12-15 13:14:00,1.54178,1.54178,1.54159,1.54166,216600000.0
2005-12-15 13:15:00,1.54163,1.54184,1.54152,1.54169,259200002.0
2005-12-15 13:16:00,1.54178,1.54181,1.54159,1.5416,256699996.0
2005-12-15 13:17:00,1.54172,1.54178,1.54158,1.54168,186699997.0
2005-12-15 13:18:00,1.54166,1.54181,1.54155,1.54157,468399999.0
2005-12-15 13:19:00,1.54182,1.54182,1.54149,1.54161,230399999.0
2005-12-15 13:20:00,1.54165,1.54173,1.54151,1.54161,375200002.0
2005-12-15 13:21:00,1.54167,1.54172,1.54154,1.54154,248299997.0
2005-12-15 13:22:00,1.54162,1.54173,1.54155,1.5416,307500001.0
2005-12-15 13:23:00,1.54165,1.54173,1.54136,1.54153,289100003.0
2005-12-15 13:24:00,1.5414,1.54165,1.5414,1.54165,353600006.0
2005-12-15 13:25:00,1.54166,1.54166,1.54122,1.54165,433699999.0
2005-12-15 13:26:00,1.5417,1.54177,1.54145,1.54145,280200005.0
2005-12-15 13:27:00,1.54162,1.54172,1.54146,1.54156,347800002.0
2005-12-15 13:28:00,1.54148,1.54173,1.54148,1.54173,264499997.0
2005-12-15 13:29:00,1.54164,1.54174,1.54151,1.54161,167799999.0
2005-12-15 13:30:00,1.5416,1.54164,1.54146,1.54152,414200002.0
2005-12-15 13:31:00,1.54153,1.54173,1.54146,1.54164,356599996.0
2005-12-15 13:32:00,1.54162,1.54174,1.54154,1.54154,177500000.0
2005-12-15 13:33:00,1.54149,1.54165,1.54145,1.54145,283699998.0
2005-12-15 13:34:00,1.54163,1.54163,1.54137,1.54145,370900005.0
2005-12-15 13:35:00,1.54158,1.54171,1.54146,1.54149,403299998.0
2005-12-15 13:36:00,1.54158,1.54172,1.54145,1.54153,488300004.0
2005-12-15 13:37:00,1.54145,1.5416,1.5414,1.54157,304199998.0
2005-12-15 13:38:00,1.5416,1.5416,1.54139,1.54143,207700001.0
2005-12-15 13:39:00,1.54148,1.54152,1.54134,1.54142,211900000.0
2005-12-15 13:40:00,1.54141,1.54149,1.5412,1.5412,247400002.0
2005-12-15 13:41:00,1.54133,1.54133,1.54109,1.54109,78400000.0
2005-12-15 13:42:00,1.54125,1.54138,1.54121,1.54124,141200001.0
2005-12-15 13:43:00,1.5413,1.54138,1.54117,1.5413,245800000.0
2005-12-15 13:44:00,1.54127,1.54128,1.54107,1.54117,206500000.0
2005-12-15 13:45:00,1.54124,1.54124,1.54111,1.54113,35200000.0
2005-12-15 13:46:00,1.54128,1.54132,1.54117,1.54119,286700004.0
2005-12-15 13:47:00,1.54123,1.54139,1.54101,1.54101,357100001.0
2005-12-15 13:48:00,1.5412,1.5412,1.54086,1.54104,376200000.0
2005-12-15 13:49:00,1.54119,1.54125,1.54114,1.54122,130299998.0
2005-12-15 13:50:00,1.5411,1.54125,1.54103,1.5412,264900002.0
2005-12-15 13:51:00,1.54106,1.54126,1.541,1.54113,218300001.0
2005-12-15 13:52:00,1.54105,1.54116,1.54105,1.54116,49700000.0
2005-12-15 13:53:00,1.54121,1.54121,1.54101,1.54101,235100002.0
2005-12-15 13:54:00,1.54127,1.54133,1.54108,1.54125,303000001.0
2005-12-15 13:55:00,1.54123,1.54131,1.54104,1.54127,416599997.0
2005-12-15 13:56:00,1.54135,1.54135,1.54111,1.54127,175100001.0
2005-12-15 13:57:00,1.54111,1.54124,1.54106,1.5412,355600003.0
2005-12-15 13:58:00,1.54104,1.5412,1.54104,1.5412,184100001.0
2005-12-15 13:59:00,1.54099,1.54125,1.54098,1.54117,422799999.0
2005-12-15 14:00:00,1.54117,1.54127,1.541,1.54109,480600005.0
2005-12-15 14:01:00,1.54107,1.54119,1.54091,1.54091,170400002.0
2005-12-15 14:02:00,1.54111,1.54123,1.54107,1.54123,521700004.0
2005-12-15 14:03:00,1.54103,1.54124,1.5408,1.54107,337700000.0
2005-12-15 14:04:00,1.54109,1.54119,1.54099,1.54117,173100002.0
2005-12-15 14:05:00,1.54115,1.54121,1.54115,1.54119,76299999.0
2005-12-15 14:06:00,1.54118,1.54122,1.54102,1.54108,208799999.0
2005-12-15 14:07:00,1.54105,1.54133,1.54105,1.54123,303600003.0
2005-12-15 14:08:00,1.54108,1.54129,1.54105,1.54125,280999996.0
2005-12-15 14:09:00,1.54126,1.5413,1.54114,1.54116,351899996.0
2005-12-15 14:10:00,1.5412,1.54133,1.54116,1.54128,318900004.0
2005-12-15 14:11:00,1.54135,1.54168,1.54132,1.54153,333200008.0
2005-12-15 14:12:00,1.54166,1.5417,1.54138,1.54138,333799999.0
2005-12-15 14:13:00,1.5415,1.54166,1.54131,1.5416,255199994.0
2005-12-15 14:14:00,1.54165,1.54165,1.54143,1.54145,250800000.0
2005-12-15 14:15:00,1.54162,1.54177,1.54149,1.5417,249500002.0
2005-12-15 14:16:00,1.54156,1.54177,1.54153,1.54172,199500000.0
2005-12-15 14:17:00,1.54167,1.54179,1.54149,1.54179,313700003.0
2005-12-15 14:18:00,1.54162,1.54175,1.54155,1.5417,247499999.0
2005-12-15 14:19:00,1.54178,1.54187,1.54168,1.54175,434000002.0
2005-12-15 14:20:00,1.54186,1.54219,1.54184,1.54209,487499998.0
2005-12-15 14:21:00,1.54201,1.54201,1.54171,1.54171,349800004.0
2005-12-15 14:22:00,1.54178,1.54189,1.54164,1.5417,325400005.0
2005-12-15 14:23:00,1.54177,1.54188,1.54162,1.54171,156100003.0
2005-12-15 14:24:00,1.54168,1.54182,1.54164,1.54173,312100005.0
2005-12-15 14:25:00,1.54169,1.54181,1.54163,1.54164,317299998.0
2005-12-15 14:26:00,1.5417,1.5418,1.54149,1.54161,265400001.0
2005-12-15 14:27:00,1.54169,1.54173,1.54133,1.54163,291700001.0
2005-12-15 14:28:00,1.54163,1.5417,1.54146,1.54157,254400005.0
2005-12-15 14:29:00,1.5417,1.54183,1.5415,1.54174,339300003.0
2005-12-15 14:30:00,1.54186,1.5419,1.54163,1.54167,311400000.0
2005-12-15 14:31:00,1.5419,1.5419,1.54164,1.54164,246000002.0
2005-12-15 14:32:00,1.54195,1.54198,1.54173,1.54183,345199998.0
2005-12-15 14:33:00,1.5419,1.54194,1.54178,1.54184,186899997.0
2005-12-15 14:34:00,1.54175,1.54188,1.54168,1.54183,147099999.0
2005-12-15 14:35:00,1.54178,1.54214,1.54178,1.54199,446100000.0
2005-12-15 14:36:00,1.54201,1.54241,1.54201,1.54241,182899999.0
2005-12-15 14:37:00,1.54242,1.54254,1.54237,1.5425,180499999.0
2005-12-15 14:38:00,1.54253,1.54253,1.54239,1.54242,142700002.0
2005-12-15 14:39:00,1.54238,1.54245,1.54229,1.5424,215199996.0
2005-12-15 14:40:00,1.54237,1.54237,1.54212,1.54212,92000000.0
2005-12-15 14:41:00,1.54222,1.54231,1.54217,1.54217,102000000.0
2005-12-15 14:42:00,1.54234,1.54244,1.54206,1.54228,389600006.0
2005-12-15 14:43:00,1.54201,1.54216,1.5418,1.54205,264199999.0
2005-12-15 14:44:00,1.54189,1.54215,1.54189,1.54215,372299997.0
2005-12-15 14:45:00,1.54203,1.54226,1.54203,1.5422,252400004.0
2005-12-15 14:46:00,1.54215,1.54226,1.54194,1.54203,279699997.0
2005-12-15 14:47:00,1.54215,1.54223,1.54203,1.54218,226199997.0
2005-12-15 14:48:00,1.54212,1.54228,1.54203,1.54217,84900002.0
2005-12-15 14:49:00,1.54215,1.54235,1.54213,1.54218,254699998.0
2005-12-15 14:50:00,1.54231,1.54242,1.54205,1.54219,350899999.0
2005-12-15 14:51:00,1.54212,1.54217,1.54193,1.54203,317499998.0
2005-12-15 14:52:00,1.54215,1.54224,1.54205,1.54209,144399997.0
2005-12-15 14:53:00,1.54177,1.5419,1.54155,1.54165,324700000.0
2005-12-15 14:54:00,1.54149,1.54161,1.54122,1.54131,290399999.0
2005-12-15 14:55:00,1.54127,1.54153,1.54127,1.54136,130199999.0
2005-12-15 14:56:00,1.54141,1.54152,1.54131,1.54141,352500005.0
2005-12-15 14:57:00,1.54142,1.54162,1.5414,1.54158,390600007.0
2005-12-15 14:58:00,1.54157,1.54157,1.54141,1.5415,356100000.0
2005-12-15 14:59:00,1.54142,1.54163,1.54135,1.54153,229900000.0
2005-12-15 15:00:00,1.5416,1.54165,1.54147,1.5416,245800000.0
2005-12-15 15:01:00,1.54157,1.54171,1.54145,1.54171,437699997.0
2005-12-15 15:02:00,1.54164,1.54173,1.54145,1.54153,220999998.0
2005-12-15 15:03:00,1.54152,1.54163,1.54142,1.54142,288799999.0
2005-12-15 15:04:00,1.54142,1.54158,1.54136,1.54158,203500002.0
2005-12-15 15:05:00,1.54134,1.54154,1.54114,1.54154,238500003.0
2005-12-15 15:06:00,1.54142,1.54195,1.54142,1.54195,155700001.0
2005-12-15 15:07:00,1.5418,1.54206,1.54178,1.54187,246399999.0
2005-12-15 15:08:00,1.54204,1.54219,1.54188,1.54213,321699998.0
2005-12-15 15:09:00,1.54219,1.54221,1.54183,1.54196,318900004.0
2005-12-15 15:10:00,1.54192,1.54205,1.54177,1.54192,245799999.0
2005-12-15 15:11:00,1.54188,1.54195,1.54177,1.54177,204700000.0
2005-12-15 15:12:00,1.54177,1.54187,1.5416,1.54167,133199999.0
2005-12-15 15:13:00,1.54171,1.54187,1.54167,1.54178,212300000.0
2005-12-15 15:14:00,1.54177,1.54199,1.54177,1.5418,214900003.0
2005-12-15 15:15:00,1.54184,1.54185,1.5416,1.5416,448700002.0
2005-12-15 15:16:00,1.54177,1.54187,1.54157,1.5417,305199999.0
2005-12-15 15:17:00,1.54173,1.54182,1.54159,1.54173,282700002.0
2005-12-15 15:18:00,1.54163,1.54178,1.54146,1.54168,301900002.0
2005-12-15 15:19:00,1.54187,1.54187,1.54149,1.54155,281500000.0
2005-12-15 15:20:00,1.54162,1.54178,1.54155,1.54169,293100002.0
2005-12-15 15:21:00,1.54153,1.54186,1.54153,1.54177,216600000.0
2005-12-15 15:22:00,1.54169,1.54176,1.5415,1.5415,245799998.0
2005-12-15 15:23:00,1.54158,1.54169,1.5414,1.5414,114300001.0
2005-12-15 15:24:00,1.54167,1.54174,1.5415,1.54158,380100000.0
2005-12-15 15:25:00,1.54178,1.54178,1.54147,1.54151,282900003.0
2005-12-15 15:26:00,1.54177,1.54183,1.54169,1.54171,86200002.0
2005-12-15 15:27:00,1.54183,1.54199,1.54175,1.54193,442900001.0
2005-12-15 15:28:00,1.54185,1.54188,1.54172,1.54178,283000003.0
2005-12-15 15:29:00,1.5418,1.5419,1.54152,1.54166,332600002.0
2005-12-15 15:30:00,1.5417,1.54179,1.54139,1.54162,302799999.0
2005-12-15 15:31:00,1.54173,1.5419,1.54164,1.54179,128699999.0
2005-12-15 15:32:00,1.54177,1.5419,1.54162,1.54173,157100000.0
2005-12-15 15:33:00,1.54173,1.54182,1.54152,1.54173,204900002.0
2005-12-15 15:34:00,1.54162,1.5417,1.54141,1.54141,477900009.0
2005-12-15 15:35:00,1.54151,1.54163,1.54138,1.54155,296399999.0
2005-12-15 15:36:00,1.54129,1.54155,1.54129,1.54155,203399996.0
2005-12-15 15:37:00,1.5414,1.54153,1.54121,1.54133,165400000.0
2005-12-15 15:38:00,1.54138,1.54148,1.5412,1.54127,519900006.0
2005-12-15 15:39:00,1.54142,1.54154,1.54127,1.54154,135100000.0
2005-12-15 15:40:00,1.54155,1.54183,1.54152,1.54183,156600003.0
2005-12-15 15:41:00,1.54167,1.54174,1.5415,1.54174,243899998.0
2005-12-15 15:42:00,1.54158,1.54173,1.54145,1.54154,256999999.0
2005-12-15 15:43:00,1.54173,1.54184,1.54159,1.5417,535499999.0
2005-12-15 15:44:00,1.54175,1.54189,1.54167,1.54186,120700002.0
2005-12-15 15:45:00,1.54182,1.54193,1.54162,1.54162,227600003.0
2005-12-15 15:46:00,1.54171,1.54185,1.54157,1.54168,303999997.0
2005-12-15 15:47:00,1.54174,1.54182,1.54165,1.54177,339499997.0
2005-12-15 15:48:00,1.54169,1.5418,1.54156,1.54168,368400000.0
2005-12-15 15:49:00,1.54175,1.54185,1.5416,1.54177,230700002.0
2005-12-15 15:50:00,1.54168,1.5418,1.54161,1.5418,186200001.0
2005-12-15 15:51:00,1.5418,1.54185,1.5416,1.5416,354699999.0
2005-12-15 15:52:00,1.54177,1.54179,1.54164,1.54164,116400002.0
2005-12-15 15:53:00,1.54167,1.54177,1.54153,1.54165,262300004.0
2005-12-15 15:54:00,1.54171,1.54183,1.54154,1.54175,325899999.0
2005-12-15 15:55:00,1.5416,1.54175,1.54151,1.54157,139799998.0
2005-12-15 15:56:00,1.54172,1.54183,1.5416,1.54176,326000007.0
2005-12-15 15:57:00,1.54176,1.54181,1.54163,1.54163,201099995.0
2005-12-15 15:58:00,1.54168,1.54175,1.54156,1.5416,132900002.0
2005-12-15 15:59:00,1.54158,1.54171,1.54151,1.54157,227700000.0
2005-12-15 16:00:00,1.54144,1.54165,1.54137,1.5416,243500001.0
2005-12-15 16:01:00,1.54141,1.5417,1.54141,1.5417,322900001.0
2005-12-15 16:02:00,1.54166,1.54185,1.54152,1.54185,123100002.0
2005-12-15 16:03:00,1.54179,1.54197,1.54165,1.54197,387999996.0
2005-12-15 16:04:00,1.54174,1.54205,1.54174,1.54197,103600000.0
2005-12-15 16:05:00,1.54201,1.54222,1.5419,1.54219,294600002.0
2005-12-15 16:06:00,1.54222,1.54228,1.54203,1.54212,389100002.0
2005-12-15 16:07:00,1.54209,1.54219,1.54196,1.54204,208700002.0
2005-12-15 16:08:00,1.54215,1.54237,1.5421,1.54223,380500002.0
2005-12-15 16:09:00,1.54226,1.54227,1.54203,1.54211,358999999.0
2005-12-15 16:10:00,1.54222,1.54222,1.54191,1.54208,268300002.0
2005-12-15 16:11:00,1.54221,1.54221,1.54193,1.54193,258299996.0
2005-12-15 16:12:00,1.54198,1.54212,1.54188,1.54188,188599999.0
2005-12-15 16:13:00,1.54178,1.54215,1.54178,1.54193,254899999.0
2005-12-15 16:14:00,1.54179,1.54202,1.5417,1.54196,378199997.0
2005-12-15 16:15:00,1.54176,1.54201,1.54156,1.54175,291300001.0
2005-12-15 16:16:00,1.54166,1.54184,1.54152,1.5416,467299999.0
2005-12-15 16:17:00,1.54149,1.54165,1.54146,1.54165,199500004.0
2005-12-15 16:18:00,1.54153,1.54162,1.54138,1.54148,306199994.0
2005-12-15 16:19:00,1.5414,1.54149,1.5413,1.54137,387300001.0
2005-12-15 16:20:00,1.54147,1.54161,1.5414,1.5415,328199996.0
2005-12-15 16:21:00,1.54139,1.54162,1.54139,1.54149,267799999.0
2005-12-15 16:22:00,1.54144,1.54145,1.54127,1.54132,245699998.0
2005-12-15 16:23:00,1.54141,1.5415,1.54125,1.54133,142299999.0
2005-12-15 16:24:00,1.54124,1.5414,1.54111,1.54121,211900001.0
2005-12-15 16:25:00,1.54139,1.54139,1.54119,1.54135,359600001.0
2005-12-15 16:26:00,1.54113,1.54127,1.54087,1.54116,115000002.0
2005-12-15 16:27:00,1.5411,1.54141,1.5411,1.54128,244600002.0
2005-12-15 16:28:00,1.54127,1.54135,1.54114,1.54115,299600000.0
2005-12-15 16:29:00,1.54122,1.54145,1.54117,1.54145,249999999.0
2005-12-15 16:30:00,1.54109,1.54144,1.54109,1.54144,163800001.0
2005-12-15 16:31:00,1.54134,1.54152,1.54123,1.54145,396300004.0
2005-12-15 16:32:00,1.54129,1.54139,1.54126,1.54134,62800000.0
2005-12-15 16:33:00,1.54126,1.54139,1.54121,1.54137,245600001.0
2005-12-15 16:34:00,1.54127,1.54135,1.54117,1.54127,68200000.0
2005-12-15 16:35:00,1.54125,1.54134,1.54121,1.54134,275200000.0
2005-12-15 16:36:00,1.5414,1.5414,1.54119,1.54134,291900001.0
2005-12-15 16:37:00,1.54121,1.54139,1.54118,1.54118,311000001.0
2005-12-15 16:38:00,1.54132,1.54152,1.5412,1.54144,271599998.0
2005-12-15 16:39:00,1.54137,1.54149,1.54137,1.54149,48400000.0
2005-12-15 16:40:00,1.54127,1.54149,1.54119,1.54132,204300001.0
2005-12-15 16:41:00,1.54137,1.54137,1.54111,1.54111,154099997.0
2005-12-15 16:42:00,1.5411,1.54147,1.5411,1.54144,382900002.0
2005-12-15 16:43:00,1.54127,1.54151,1.54123,1.54136,341599999.0
2005-12-15 16:44:00,1.54135,1.54153,1.54128,1.54138,311299998.0
2005-12-15 16:45:00,1.54135,1.54152,1.54129,1.54142,316200000.0
2005-12-15 16:46:00,1.54141,1.54141,1.54105,1.54119,140500000.0
2005-12-15 16:47:00,1.54106,1.54111,1.54081,1.54103,370600000.0
2005-12-15 16:48:00,1.54103,1.54119,1.54088,1.54119,142000002.0
2005-12-15 16:49:00,1.54118,1.54136,1.54118,1.54119,95200000.0
2005-12-15 16:50:00,1.54143,1.54157,1.54129,1.54138,494100010.0
2005-12-15 16:51:00,1.54138,1.54145,1.54113,1.54113,194200002.0
2005-12-15 16:52:00,1.54145,1.54157,1.54137,1.54146,208399998.0
2005-12-15 16:53:00,1.54144,1.5415,1.54137,1.54142,165700001.0
2005-12-15 16:54:00,1.54127,1.54163,1.54127,1.54163,347300002.0
2005-12-15 16:55:00,1.54166,1.54173,1.54147,1.54165,429599998.0
2005-12-15 16:56:00,1.54158,1.54167,1.54148,1.5416,214600001.0
2005-12-15 16:57:00,1.54156,1.54172,1.54148,1.54172,222799998.0
2005-12-15 16:58:00,1.54144,1.54172,1.54137,1.5415,228600002.0
2005-12-15 16:59:00,1.54141,1.54168,1.54125,1.54156,186100000.0
2005-12-15 17:00:00,1.54167,1.54168,1.54127,1.54148,321400002.0
2005-12-15 17:01:00,1.54148,1.54171,1.5413,1.54171,376500000.0
2005-12-15 17:02:00,1.5416,1.5417,1.54139,1.5415,285900001.0
2005-12-15 17:03:00,1.5416,1.54174,1.54145,1.54155,285799999.0
2005-12-15 17:04:00,1.54162,1.54176,1.5414,1.5414,312899996.0
2005-12-15 17:05:00,1.54168,1.54168,1.54138,1.54138,377799999.0
2005-12-15 17:06:00,1.54144,1.54168,1.54137,1.54161,153900002.0
2005-12-15 17:07:00,1.54162,1.54167,1.54145,1.54152,303100001.0
2005-12-15 17:08:00,1.54157,1.54164,1.54135,1.54156,356399999.0
2005-12-15 17:09:00,1.54163,1.5417,1.54152,1.54156,331600004.0
2005-12-15 17:10:00,1.54145,1.54167,1.54143,1.54155,453300001.0
2005-12-15 17:11:00,1.54162,1.54162,1.54141,1.54141,127799999.0
2005-12-15 17:12:00,1.54157,1.54163,1.5414,1.54156,380400001.0
2005-12-15 17:13:00,1.54161,1.54161,1.5413,1.5413,294900004.0
2005-12-15 17:14:00,1.54137,1.54149,1.54121,1.54123,315399999.0
2005-12-15 17:15:00,1.54101,1.54124,1.5409,1.54109,341199999.0
2005-12-15 17:16:00,1.54076,1.54103,1.54074,1.5409,357700000.0
2005-12-15 17:17:00,1.54099,1.54099,1.54076,1.54095,257900002.0
2005-12-15 17:18:00,1.54089,1.54099,1.54077,1.54078,270300001.0
2005-12-15 17:19:00,1.541,1.54105,1.54084,1.54105,326500003.0
2005-12-15 17:20:00,1.54087,1.54107,1.54084,1.5409,318600002.0
2005-12-15 17:21:00,1.54112,1.54123,1.54101,1.54123,345300001.0
2005-12-15 17:22:00,1.54123,1.54127,1.54109,1.54119,321600001.0
2005-12-15 17:23:00,1.54127,1.54154,1.54122,1.54136,246599999.0
2005-12-15 17:24:00,1.5415,1.54156,1.54128,1.54128,324599995.0
2005-12-15 17:25:00,1.54152,1.54163,1.54145,1.54155,204300004.0
2005-12-15 17:26:00,1.54148,1.54178,1.54145,1.54169,411699998.0
2005-12-15 17:27:00,1.54168,1.54175,1.54158,1.54169,202100002.0
2005-12-15 17:28:00,1.5416,1.54166,1.54139,1.54158,236800001.0
2005-12-15 17:29:00,1.54142,1.54165,1.54136,1.54148,685599990.0
2005-12-15 17:30:00,1.54137,1.54149,1.54113,1.54128,351399997.0
2005-12-15 17:31:00,1.54125,1.54153,1.54119,1.54133,415100000.0
2005-12-15 17:32:00,1.54155,1.54175,1.54142,1.54165,312199996.0
2005-12-15 17:33:00,1.54157,1.54174,1.54154,1.54168,445200005.0
2005-12-15 17:34:00,1.54158,1.54174,1.54153,1.5417,298899997.0
2005-12-15 17:35:00,1.54173,1.54181,1.54164,1.54171,218000004.0
2005-12-15 17:36:00,1.54172,1.54185,1.54152,1.54163,237400002.0
2005-12-15 17:37:00,1.54166,1.54196,1.54166,1.54196,326699998.0
2005-12-15 17:38:00,1.54191,1.54196,1.54176,1.5418,290800004.0
2005-12-15 17:39:00,1.54192,1.54211,1.54185,1.542,388400000.0
2005-12-15 17:40:00,1.54179,1.54209,1.54167,1.54174,245800000.0
2005-12-15 17:41:00,1.54173,1.54173,1.54153,1.54153,322800002.0
2005-12-15 17:42:00,1.54177,1.5419,1.54168,1.54181,321700003.0
2005-12-15 17:43:00,1.54174,1.5419,1.54154,1.54168,257000005.0
2005-12-15 17:44:00,1.54151,1.54185,1.54151,1.54183,236900001.0
2005-12-15 17:45:00,1.54179,1.54187,1.54164,1.54164,386500002.0
2005-12-15 17:46:00,1.54178,1.54183,1.5416,1.54177,323400002.0
2005-12-15 17:47:00,1.54162,1.54183,1.54161,1.54162,246800000.0
2005-12-15 17:48:00,1.54172,1.54183,1.54155,1.54175,207700002.0
2005-12-15 17:49:00,1.54172,1.54196,1.54167,1.54184,273800001.0
2005-12-15 17:50:00,1.54171,1.54193,1.54166,1.54193,190900000.0
2005-12-15 17:51:00,1.54173,1.54185,1.5417,1.54183,152600002.0
2005-12-15 17:52:00,1.5418,1.5418,1.54151,1.54166,203299998.0
2005-12-15 17:53:00,1.54165,1.54185,1.54161,1.54162,230200000.0
2005-12-15 17:54:00,1.54174,1.54191,1.5417,1.54172,397900004.0
2005-12-15 17:55:00,1.54184,1.54192,1.5417,1.54184,169299998.0
2005-12-15 17:56:00,1.54172,1.54187,1.54169,1.54183,239699997.0
2005-12-15 17:57:00,1.54186,1.54188,1.5417,1.54181,220500002.0
2005-12-15 17:58:00,1.54179,1.5419,1.54161,1.54179,107800000.0
2005-12-15 17:59:00,1.54169,1.54184,1.54161,1.54169,330300002.0
2005-12-15 18:00:00,1.54165,1.54177,1.54153,1.54163,357800004.0
2005-12-15 18:01:00,1.5418,1.5422,1.5418,1.5418,1832599999.0
2005-12-15 18:02:00,1.5415,1.5425,1.5415,1.5421,1832599999.0
2005-12-15 18:03:00,1.5423,1.5424,1.5419,1.5419,1832599999.0
2005-12-15 18:04:00,1.5423,1.5423,1.5417,1.5421,1832599999.0
2005-12-15 18:05:00,1.5422,1.5422,1.5417,1.5418,1832599999.0
2005-12-15 18:06:00,1.5419,1.5421,1.5416,1.5418,1832599999.0
2005-12-15 18:07:00,1.5419,1.542,1.5417,1.5418,1832599999.0
2005-12-15 18:08:00,1.5417,1.542,1.5417,1.5419,1832599999.0
2005-12-15 18:09:00,1.54176,1.54191,1.54164,1.54185,1832599999.0
2005-12-15 18:10:00,1.5422,1.5424,1.542,1.5421,1625699997.0
2005-12-15 18:11:00,1.54173,1.542,1.54162,1.54197,1625699997.0
2005-12-15 18:12:00,1.54194,1.54202,1.54174,1.54182,1935699994.0
2005-12-15 18:13:00,1.54177,1.54188,1.54161,1.54175,1645499994.0
2005-12-15 18:14:00,1.5422,1.5422,1.5418,1.5421,1250500007.0
2005-12-15 18:15:00,1.54192,1.54202,1.54178,1.54201,1250500007.0
2005-12-15 18:16:00,1.5421,1.5421,1.5416,1.542,2109399996.0
2005-12-15 18:17:00,1.54183,1.54197,1.54166,1.5419,2109399996.0
2005-12-15 18:18:00,1.54168,1.54199,1.54168,1.54179,801400009.0
2005-12-15 18:19:00,1.54198,1.54211,1.54179,1.54194,1944200003.0
2005-12-15 18:20:00,1.54193,1.54194,1.54173,1.54178,2104400007.0
2005-12-15 18:21:00,1.54184,1.54192,1.54164,1.54177,905400008.0
2005-12-15 18:22:00,1.5417,1.54187,1.5417,1.5418,863799994.0
2005-12-15 18:23:00,1.5421,1.5425,1.542,1.5423,1246999997.0
2005-12-15 18:24:00,1.5423,1.5426,1.5421,1.5426,1246999997.0
2005-12-15 18:25:00,1.5424,1.5427,1.5423,1.5427,1246999997.0
2005-12-15 18:26:00,1.5426,1.5428,1.5424,1.5427,1246999997.0
2005-12-15 18:27:00,1.542,1.54215,1.5418,1.5421,1246999997.0
2005-12-15 18:28:00,1.54203,1.54215,1.54193,1.54201,1771599993.0
2005-12-15 18:29:00,1.54204,1.54231,1.54197,1.54208,1728100016.0
2005-12-15 18:30:00,1.54214,1.54236,1.54212,1.54228,1007399999.0
2005-12-15 18:31:00,1.54232,1.54242,1.54223,1.54233,1010400003.0
2005-12-15 18:32:00,1.54222,1.54227,1.54204,1.54204,1405600002.0
2005-12-15 18:33:00,1.5428,1.5431,1.5423,1.5424,2084500009.0
2005-12-15 18:34:00,1.5425,1.5427,1.5424,1.5425,2084500009.0
2005-12-15 18:35:00,1.54231,1.54231,1.54197,1.5421,2084500009.0
2005-12-15 18:36:00,1.54213,1.54213,1.54187,1.54201,1402099995.0
2005-12-15 18:37:00,1.54207,1.54209,1.54181,1.5419,1960399999.0
2005-12-15 18:38:00,1.54189,1.54205,1.54175,1.54201,1666700017.0
2005-12-15 18:39:00,1.54199,1.5422,1.54198,1.54207,1980600005.0
2005-12-15 18:40:00,1.5424,1.5426,1.5424,1.5425,1073100000.0
2005-12-15 18:41:00,1.54202,1.54216,1.54184,1.54193,1073100000.0
2005-12-15 18:42:00,1.54198,1.54206,1.54177,1.54186,1257700004.0
2005-12-15 18:43:00,1.54181,1.54207,1.54169,1.54207,378000004.0
2005-12-15 18:44:00,1.54204,1.54213,1.54169,1.54173,800300005.0
2005-12-15 18:45:00,1.54168,1.5419,1.54159,1.54182,558300007.0
2005-12-15 18:46:00,1.5417,1.54191,1.5416,1.54174,338599999.0
2005-12-15 18:47:00,1.54188,1.5419,1.54171,1.54179,209700000.0
2005-12-15 18:48:00,1.5419,1.54198,1.54175,1.54186,1404100004.0
2005-12-15 18:49:00,1.54199,1.54203,1.54184,1.54196,372799999.0
2005-12-15 18:50:00,1.542,1.542,1.54179,1.54182,724700006.0
2005-12-15 18:51:00,1.54198,1.54204,1.54173,1.54173,1423000005.0
2005-12-15 18:52:00,1.54185,1.54202,1.54175,1.54202,1611500003.0
2005-12-15 18:53:00,1.54202,1.54212,1.54182,1.54198,1157999994.0
2005-12-15 18:54:00,1.54189,1.54205,1.54186,1.54193,856399999.0
2005-12-15 18:55:00,1.54199,1.54207,1.54182,1.54182,1587100005.0
2005-12-15 18:56:00,1.54197,1.54204,1.54185,1.54192,740900000.0
2005-12-15 18:57:00,1.54192,1.54205,1.54184,1.54205,746700002.0
2005-12-15 18:58:00,1.54204,1.5421,1.54187,1.54201,1101800006.0
2005-12-15 18:59:00,1.54198,1.54205,1.54182,1.54183,1608000005.0
2005-12-15 19:00:00,1.54192,1.54218,1.54183,1.54183,394400003.0
2005-12-15 19:01:00,1.54187,1.54196,1.54171,1.5419,327800001.0
2005-12-15 19:02:00,1.54187,1.54216,1.54172,1.542,853300004.0
2005-12-15 19:03:00,1.54209,1.54224,1.54204,1.54213,617300007.0
2005-12-15 19:04:00,1.54212,1.54216,1.54196,1.54196,188000000.0
2005-12-15 19:05:00,1.54198,1.54212,1.5418,1.54192,818200001.0
2005-12-15 19:06:00,1.5419,1.54195,1.54171,1.54176,1943300008.0
2005-12-15 19:07:00,1.54188,1.54194,1.54172,1.54172,1015099998.0
2005-12-15 19:08:00,1.54184,1.54207,1.54184,1.54198,1452200007.0
2005-12-15 19:09:00,1.54189,1.54213,1.5418,1.54213,1683200006.0
2005-12-15 19:10:00,1.54204,1.54233,1.54201,1.54226,983800008.0
2005-12-15 19:11:00,1.54223,1.5423,1.54202,1.54211,1300100001.0
2005-12-15 19:12:00,1.54207,1.54218,1.54196,1.54205,797700003.0
2005-12-15 19:13:00,1.5422,1.5422,1.54202,1.54212,427000000.0
2005-12-15 19:14:00,1.542,1.54213,1.54198,1.54213,391099996.0
2005-12-15 19:15:00,1.54213,1.54215,1.54194,1.54206,1459300002.0
2005-12-15 19:16:00,1.54204,1.54213,1.54188,1.54198,521999997.0
2005-12-15 19:17:00,1.54207,1.54228,1.54201,1.54213,860799994.0
2005-12-15 19:18:00,1.54222,1.54236,1.54218,1.54235,828599995.0
2005-12-15 19:19:00,1.54224,1.54241,1.54223,1.54232,995199999.0
2005-12-15 19:20:00,1.54237,1.54245,1.5422,1.54223,1067299993.0
2005-12-15 19:21:00,1.54228,1.54235,1.54216,1.5422,1233700011.0
2005-12-15 19:22:00,1.54218,1.54232,1.54216,1.54228,509500005.0
2005-12-15 19:23:00,1.5422,1.54238,1.54216,1.54234,624600000.0
2005-12-15 19:24:00,1.54235,1.54251,1.54218,1.54244,551699998.0
2005-12-15 19:25:00,1.54245,1.54263,1.54242,1.54255,1011700002.0
2005-12-15 19:26:00,1.54269,1.54282,1.54254,1.54268,920399999.0
2005-12-15 19:27:00,1.54278,1.54278,1.5425,1.5425,1128600002.0
2005-12-15 19:28:00,1.54258,1.54265,1.54248,1.54248,520100001.0
2005-12-15 19:29:00,1.5426,1.54272,1.54243,1.54244,819899995.0
2005-12-15 19:30:00,1.543,1.5431,1.5427,1.543,1538699994.0
2005-12-15 19:31:00,1.54242,1.5425,1.54224,1.54237,1538699994.0
2005-12-15 19:32:00,1.54236,1.54272,1.54236,1.54264,749700005.0
2005-12-15 19:33:00,1.54254,1.54274,1.54239,1.54255,921799999.0
2005-12-15 19:34:00,1.54247,1.54264,1.54237,1.54259,1837700005.0
2005-12-15 19:35:00,1.54258,1.54262,1.54226,1.54252,915299999.0
2005-12-15 19:36:00,1.54265,1.54265,1.54231,1.54239,796499998.0
2005-12-15 19:37:00,1.5426,1.54265,1.54246,1.54257,385700000.0
2005-12-15 19:38:00,1.54263,1.54269,1.5425,1.54263,843600010.0
2005-12-15 19:39:00,1.54242,1.54265,1.54235,1.54235,1136400009.0
2005-12-15 19:40:00,1.54258,1.54258,1.54239,1.54239,558899994.0
2005-12-15 19:41:00,1.5425,1.5425,1.5424,1.5424,456900001.0
2005-12-15 19:42:00,1.54257,1.54257,1.54235,1.54252,696000007.0
2005-12-15 19:43:00,1.54258,1.54269,1.54252,1.5426,394999998.0
2005-12-15 19:44:00,1.54262,1.54262,1.54239,1.54247,939100006.0
2005-12-15 19:45:00,1.54248,1.5426,1.54238,1.54257,245300001.0
2005-12-15 19:46:00,1.5426,1.54272,1.54246,1.54269,858200003.0
2005-12-15 19:47:00,1.54249,1.54272,1.54249,1.5427,252799998.0
2005-12-15 19:48:00,1.54268,1.54289,1.54268,1.54283,694999996.0
2005-12-15 19:49:00,1.54268,1.54283,1.54265,1.54277,1206400001.0
2005-12-15 19:50:00,1.54268,1.54291,1.54259,1.54283,127500000.0
2005-12-15 19:51:00,1.54287,1.54303,1.54287,1.54303,623899998.0
2005-12-15 19:52:00,1.54298,1.54305,1.5429,1.54305,321199999.0
2005-12-15 19:53:00,1.54297,1.54304,1.54277,1.54304,621300006.0
2005-12-15 19:54:00,1.54309,1.54312,1.54292,1.54292,239700001.0
2005-12-15 19:55:00,1.54304,1.54333,1.54296,1.54333,514599997.0
2005-12-15 19:56:00,1.54328,1.54342,1.54309,1.5433,1323000002.0
2005-12-15 19:57:00,1.54327,1.54327,1.54302,1.54302,1440900001.0
2005-12-15 19:58:00,1.54302,1.5433,1.54302,1.54317,1497600006.0
2005-12-15 19:59:00,1.54303,1.54329,1.54303,1.5431,1244500000.0
2005-12-15 20:00:00,1.54319,1.54332,1.54306,1.54319,600799996.0
2005-12-15 20:01:00,1.5432,1.54325,1.54302,1.54302,679200003.0
2005-12-15 20:02:00,1.54302,1.54322,1.54297,1.54322,444600002.0
2005-12-15 20:03:00,1.5432,1.54325,1.5431,1.54318,199800000.0
2005-12-15 20:04:00,1.5432,1.5432,1.54306,1.54307,560999993.0
2005-12-15 20:05:00,1.54299,1.54303,1.54284,1.54293,368799998.0
2005-12-15 20:06:00,1.54296,1.54303,1.54286,1.54302,312900000.0
2005-12-15 20:07:00,1.54292,1.54301,1.54276,1.54283,243799999.0
2005-12-15 20:08:00,1.54273,1.54281,1.54257,1.54277,1670700008.0
2005-12-15 20:09:00,1.54277,1.54295,1.54276,1.54288,407800002.0
2005-12-15 20:10:00,1.54276,1.54288,1.54269,1.5428,447899991.0
2005-12-15 20:11:00,1.54278,1.5428,1.54263,1.5428,1218400006.0
2005-12-15 20:12:00,1.54265,1.54285,1.54265,1.5427,358099999.0
2005-12-15 20:13:00,1.54266,1.54288,1.54265,1.54288,1373100003.0
2005-12-15 20:14:00,1.54277,1.54288,1.54261,1.54286,617800006.0
2005-12-15 20:15:00,1.54291,1.54307,1.54281,1.54291,1032599999.0
2005-12-15 20:16:00,1.54293,1.54304,1.54282,1.543,1504600005.0
2005-12-15 20:17:00,1.54297,1.54304,1.54285,1.54299,369600000.0
2005-12-15 20:18:00,1.54292,1.543,1.54285,1.543,381799998.0
2005-12-15 20:19:00,1.5428,1.5429,1.5424,1.5428,495300006.0
2005-12-15 20:20:00,1.5426,1.5429,1.5426,1.5427,495300006.0
2005-12-15 20:21:00,1.54294,1.54296,1.5427,1.54288,495300006.0
2005-12-15 20:22:00,1.54288,1.5429,1.54273,1.54274,581900004.0
2005-12-15 20:23:00,1.54261,1.5429,1.5426,1.54268,1114200006.0
2005-12-15 20:24:00,1.54281,1.54293,1.54273,1.54281,621400002.0
2005-12-15 20:25:00,1.54264,1.54299,1.54259,1.54282,948699995.0
2005-12-15 20:26:00,1.54293,1.54293,1.5428,1.54282,315700004.0
2005-12-15 20:27:00,1.54295,1.54295,1.54278,1.54288,418800000.0
2005-12-15 20:28:00,1.5425,1.543,1.5425,1.543,2006100001.0
2005-12-15 20:29:00,1.54299,1.54299,1.54267,1.54267,2006100001.0
2005-12-15 20:30:00,1.5429,1.5431,1.5426,1.5429,618300002.0
2005-12-15 20:31:00,1.5428,1.5429,1.5425,1.5425,618300002.0
2005-12-15 20:32:00,1.5427,1.543,1.5425,1.5428,618300002.0
2005-12-15 20:33:00,1.54275,1.54292,1.54256,1.54273,618300002.0
2005-12-15 20:34:00,1.54255,1.5428,1.54255,1.54275,371200002.0
2005-12-15 20:35:00,1.54275,1.5428,1.5426,1.54269,499600001.0
2005-12-15 20:36:00,1.5426,1.54285,1.54252,1.54285,522800003.0
2005-12-15 20:37:00,1.54287,1.54293,1.54262,1.54262,891500001.0
2005-12-15 20:38:00,1.54277,1.54289,1.54263,1.54267,1447600018.0
2005-12-15 20:39:00,1.54263,1.54284,1.54258,1.54274,1035000007.0
2005-12-15 20:40:00,1.54271,1.54288,1.54262,1.54277,1390499997.0
2005-12-15 20:41:00,1.54268,1.5428,1.54251,1.5427,519200009.0
2005-12-15 20:42:00,1.54276,1.54283,1.5426,1.5426,193500000.0
2005-12-15 20:43:00,1.54288,1.54293,1.5427,1.5427,854100008.0
2005-12-15 20:44:00,1.54283,1.54291,1.54263,1.54264,1152700002.0
2005-12-15 20:45:00,1.54285,1.54293,1.54268,1.5427,834100000.0
2005-12-15 20:46:00,1.5429,1.54297,1.54267,1.54295,353800004.0
2005-12-15 20:47:00,1.5429,1.5429,1.54265,1.54278,783000001.0
2005-12-15 20:48:00,1.54269,1.54297,1.54269,1.5429,1446400010.0
2005-12-15 20:49:00,1.54272,1.54301,1.54269,1.54297,841899998.0
2005-12-15 20:50:00,1.54297,1.54311,1.54284,1.54295,1945299982.0
2005-12-15 20:51:00,1.5429,1.54299,1.54269,1.54285,295400005.0
2005-12-15 20:52:00,1.54298,1.54305,1.54277,1.54284,1458500010.0
2005-12-15 20:53:00,1.54282,1.54303,1.54274,1.54286,1368900005.0
2005-12-15 20:54:00,1.54283,1.54307,1.54279,1.54307,662400005.0
2005-12-15 20:55:00,1.5431,1.5431,1.543,1.543,580400000.0
2005-12-15 20:56:00,1.5425,1.543,1.5425,1.5428,1218800005.0
2005-12-15 20:57:00,1.5427,1.543,1.5425,1.5427,1218800005.0
2005-12-15 20:58:00,1.5429,1.543,1.5426,1.5429,1218800005.0
2005-12-15 20:59:00,1.5428,1.5431,1.5426,1.543,1218800005.0
2005-12-15 21:00:00,1.5429,1.543,1.5426,1.5429,1218800005.0
2005-12-15 21:01:00,1.5428,1.543,1.5425,1.543,1218800005.0
2005-12-15 21:02:00,1.5432,1.54325,1.54303,1.5431,1218800005.0
2005-12-15 21:03:00,1.54312,1.54334,1.54312,1.54328,1403900009.0
2005-12-15 21:04:00,1.5433,1.5433,1.5431,1.5431,229500001.0
2005-12-15 21:05:00,1.54317,1.54328,1.54309,1.5432,838200002.0
2005-12-15 21:06:00,1.54292,1.54335,1.54292,1.54325,555500008.0
2005-12-15 21:07:00,1.54318,1.54329,1.54309,1.5432,317499998.0
2005-12-15 21:08:00,1.5431,1.54331,1.54306,1.54331,332499996.0
2005-12-15 21:09:00,1.54321,1.54341,1.54317,1.54329,399199997.0
2005-12-15 21:10:00,1.54324,1.54331,1.54313,1.54317,1019700002.0
2005-12-15 21:11:00,1.54317,1.54322,1.54305,1.5431,594500006.0
2005-12-15 21:12:00,1.54316,1.54323,1.54301,1.54316,373499997.0
2005-12-15 21:13:00,1.54318,1.54325,1.54303,1.54325,979899997.0
2005-12-15 21:14:00,1.54314,1.54325,1.54303,1.54325,775599995.0
2005-12-15 21:15:00,1.5432,1.5432,1.54289,1.54291,757900008.0
2005-12-15 21:16:00,1.54281,1.54322,1.54281,1.54319,641500006.0
2005-12-15 21:17:00,1.54306,1.54322,1.54292,1.54311,1632500000.0
2005-12-15 21:18:00,1.54305,1.54311,1.54285,1.54305,643500001.0
2005-12-15 21:19:00,1.54297,1.54297,1.54267,1.54268,467200002.0
2005-12-15 21:20:00,1.5428,1.5433,1.5428,1.543,1827200004.0
2005-12-15 21:21:00,1.5431,1.5431,1.5427,1.543,1827200004.0
2005-12-15 21:22:00,1.54264,1.54287,1.54264,1.54285,1827200004.0
2005-12-15 21:23:00,1.54283,1.54285,1.5426,1.54262,1385100005.0
2005-12-15 21:24:00,1.54282,1.54287,1.54271,1.54274,494800003.0
2005-12-15 21:25:00,1.54268,1.54285,1.54242,1.54275,1423500002.0
2005-12-15 21:26:00,1.5428,1.54286,1.54268,1.54272,571199994.0
2005-12-15 21:27:00,1.54285,1.54285,1.54272,1.54279,527800001.0
2005-12-15 21:28:00,1.54271,1.54285,1.54264,1.54277,783200008.0
2005-12-15 21:29:00,1.54283,1.54292,1.54266,1.54272,648900001.0
2005-12-15 21:30:00,1.54277,1.54277,1.5426,1.54275,198399996.0
2005-12-15 21:31:00,1.54275,1.54275,1.54256,1.54275,506200005.0
2005-12-15 21:32:00,1.5428,1.54287,1.54263,1.54263,1850700007.0
2005-12-15 21:33:00,1.54271,1.54285,1.5427,1.5428,174800000.0
2005-12-15 21:34:00,1.54267,1.54281,1.54261,1.5427,1271600007.0
2005-12-15 21:35:00,1.54271,1.5428,1.54261,1.54261,930900005.0
2005-12-15 21:36:00,1.54265,1.54275,1.54259,1.5427,210300000.0
2005-12-15 21:37:00,1.54272,1.54286,1.54265,1.54265,516300002.0
2005-12-15 21:38:00,1.54264,1.54285,1.54258,1.54285,441800009.0
2005-12-15 21:39:00,1.54266,1.54276,1.54266,1.54272,176399999.0
2005-12-15 21:40:00,1.54258,1.54272,1.54246,1.54258,603599996.0
2005-12-15 21:41:00,1.54257,1.5427,1.54245,1.54255,658199998.0
2005-12-15 21:42:00,1.5427,1.54274,1.54256,1.54256,540900000.0
2005-12-15 21:43:00,1.54272,1.54285,1.54263,1.54271,1079900006.0
2005-12-15 21:44:00,1.54265,1.54275,1.54254,1.54268,1082200004.0
2005-12-15 21:45:00,1.54257,1.54275,1.54253,1.5427,821899998.0
2005-12-15 21:46:00,1.54268,1.54277,1.54249,1.54256,1375899994.0
2005-12-15 21:47:00,1.5427,1.54277,1.54256,1.5426,1076200003.0
2005-12-15 21:48:00,1.54251,1.54273,1.54245,1.54273,394600001.0
2005-12-15 21:49:00,1.5427,1.54278,1.54256,1.54268,1152999997.0
2005-12-15 21:50:00,1.54256,1.54268,1.54249,1.54261,260700002.0
2005-12-15 21:51:00,1.54264,1.54264,1.5423,1.54236,620099997.0
2005-12-15 21:52:00,1.54245,1.54253,1.54227,1.54243,1651300010.0
2005-12-15 21:53:00,1.5425,1.54262,1.54242,1.54251,444000006.0
2005-12-15 21:54:00,1.54258,1.54271,1.54257,1.54268,175500001.0
2005-12-15 21:55:00,1.5426,1.54285,1.54253,1.54278,420800001.0
2005-12-15 21:56:00,1.54287,1.5429,1.54264,1.54271,606100005.0
2005-12-15 21:57:00,1.5428,1.5429,1.54267,1.54278,450800002.0
2005-12-15 21:58:00,1.54278,1.54291,1.54259,1.54291,873200009.0
2005-12-15 21:59:00,1.54289,1.54303,1.54275,1.54298,1071799994.0
2005-12-15 22:00:00,1.54298,1.54303,1.5428,1.5428,861000002.0
2005-12-15 22:01:00,1.54287,1.54305,1.54287,1.54304,344500000.0
2005-12-15 22:02:00,1.5431,1.54342,1.54307,1.54316,1115199998.0
2005-12-15 22:03:00,1.54336,1.54343,1.54318,1.54329,359700001.0
2005-12-15 22:04:00,1.54326,1.54332,1.54317,1.54324,482200001.0
2005-12-15 22:05:00,1.54325,1.54339,1.54305,1.54331,383099997.0
2005-12-15 22:06:00,1.54343,1.54343,1.54322,1.54337,632200003.0
2005-12-15 22:07:00,1.54331,1.54333,1.54309,1.54309,463699998.0
2005-12-15 22:08:00,1.5431,1.54341,1.54303,1.54303,271700000.0
2005-12-15 22:09:00,1.54307,1.54307,1.54278,1.54293,344900003.0
2005-12-15 22:10:00,1.54308,1.54315,1.54295,1.54307,202299999.0
2005-12-15 22:11:00,1.54302,1.5431,1.54285,1.54293,149399997.0
2005-12-15 22:12:00,1.54288,1.54295,1.54279,1.5429,749200002.0
2005-12-15 22:13:00,1.54284,1.54294,1.54272,1.54277,310099996.0
2005-12-15 22:14:00,1.5429,1.54309,1.54287,1.54306,467200000.0
2005-12-15 22:15:00,1.54287,1.54306,1.54278,1.5429,747999997.0
2005-12-15 22:16:00,1.54285,1.54285,1.5427,1.5427,349299998.0
2005-12-15 22:17:00,1.54295,1.54297,1.5429,1.54294,134899999.0
2005-12-15 22:18:00,1.54287,1.54303,1.54272,1.54284,230100004.0
2005-12-15 22:19:00,1.54289,1.5431,1.54282,1.5431,260300002.0
2005-12-15 22:20:00,1.54286,1.54304,1.54283,1.54302,326100005.0
2005-12-15 22:21:00,1.54287,1.543,1.54281,1.54297,334000004.0
2005-12-15 22:22:00,1.54302,1.54313,1.54287,1.54292,737600007.0
2005-12-15 22:23:00,1.5431,1.54322,1.54305,1.54305,197099998.0
2005-12-15 22:24:00,1.54316,1.54322,1.54295,1.54295,334199998.0
2005-12-15 22:25:00,1.54311,1.54329,1.54292,1.54312,556100001.0
2005-12-15 22:26:00,1.5431,1.54325,1.54291,1.54304,880500006.0
2005-12-15 22:27:00,1.54327,1.54334,1.54294,1.54294,276900001.0
2005-12-15 22:28:00,1.54305,1.54338,1.54305,1.54331,642800000.0
2005-12-15 22:29:00,1.54341,1.54364,1.54328,1.54347,835100006.0
2005-12-15 22:30:00,1.54353,1.54367,1.54337,1.54348,790800003.0
2005-12-15 22:31:00,1.54325,1.54346,1.54308,1.54335,256300002.0
2005-12-15 22:32:00,1.54325,1.54353,1.54325,1.54353,210499997.0
2005-12-15 22:33:00,1.5435,1.54354,1.54328,1.54347,276000000.0
2005-12-15 22:34:00,1.54352,1.54352,1.54332,1.54332,415300004.0
2005-12-15 22:35:00,1.54342,1.54357,1.54341,1.5435,236299997.0
2005-12-15 22:36:00,1.54339,1.54374,1.54339,1.54367,759500007.0
2005-12-15 22:37:00,1.54368,1.54379,1.54354,1.54359,232699999.0
2005-12-15 22:38:00,1.54362,1.54362,1.54329,1.54338,322200001.0
2005-12-15 22:39:00,1.54329,1.54354,1.54321,1.5435,457200002.0
2005-12-15 22:40:00,1.54358,1.54369,1.54334,1.54352,837699995.0
2005-12-15 22:41:00,1.54354,1.5437,1.54339,1.54349,749100001.0
2005-12-15 22:42:00,1.5434,1.54367,1.5434,1.54357,748499999.0
2005-12-15 22:43:00,1.54357,1.5438,1.54328,1.54365,1542499995.0
2005-12-15 22:44:00,1.5438,1.5438,1.54349,1.54361,448399998.0
2005-12-15 22:45:00,1.54359,1.54372,1.54344,1.54363,204900004.0
2005-12-15 22:46:00,1.54367,1.54371,1.54344,1.54344,175900002.0
2005-12-15 22:47:00,1.5435,1.54367,1.54349,1.5436,270300001.0
2005-12-15 22:48:00,1.54365,1.54365,1.5434,1.54349,416199996.0
2005-12-15 22:49:00,1.54373,1.54391,1.54365,1.54365,833000001.0
2005-12-15 22:50:00,1.5439,1.5439,1.54366,1.54366,307700001.0
2005-12-15 22:51:00,1.54381,1.54382,1.5436,1.54363,601100001.0
2005-12-15 22:52:00,1.54375,1.54375,1.5434,1.54348,264100000.0
2005-12-15 22:53:00,1.54378,1.5438,1.54362,1.54368,238600004.0
2005-12-15 22:54:00,1.54378,1.5438,1.54352,1.54354,625400001.0
2005-12-15 22:55:00,1.5438,1.54382,1.54362,1.54362,182300000.0
2005-12-15 22:56:00,1.54375,1.54383,1.54363,1.54372,86299999.0
2005-12-15 22:57:00,1.54377,1.54385,1.54364,1.54365,269500000.0
2005-12-15 22:58:00,1.54385,1.54385,1.54357,1.54367,136800000.0
2005-12-15 22:59:00,1.54348,1.54375,1.5433,1.5436,749700001.0
2005-12-15 23:00:00,1.54322,1.54354,1.54322,1.54352,163299998.0
2005-12-15 23:01:00,1.54359,1.54371,1.54344,1.54348,419900000.0
2005-12-15 23:02:00,1.54357,1.54373,1.54356,1.54373,250299997.0
2005-12-15 23:03:00,1.54365,1.54373,1.54345,1.54373,310099998.0
2005-12-15 23:04:00,1.54363,1.54376,1.5434,1.54368,242099999.0
2005-12-15 23:05:00,1.5437,1.54373,1.54352,1.54352,289100000.0
2005-12-15 23:06:00,1.54356,1.54375,1.54352,1.5437,357099996.0
2005-12-15 23:07:00,1.54366,1.54381,1.54361,1.54361,352300004.0
2005-12-15 23:08:00,1.54373,1.5438,1.54355,1.54362,159299998.0
2005-12-15 23:09:00,1.5437,1.5437,1.54358,1.54358,73600003.0
2005-12-15 23:10:00,1.54344,1.54359,1.54335,1.54337,304300000.0
2005-12-15 23:11:00,1.5434,1.54345,1.54323,1.54333,123100000.0
2005-12-15 23:12:00,1.54334,1.5435,1.54334,1.54342,237300006.0
2005-12-15 23:13:00,1.54332,1.54351,1.54326,1.54334,165999999.0
2005-12-15 23:14:00,1.54341,1.54366,1.54336,1.54347,237099999.0
2005-12-15 23:15:00,1.54342,1.54363,1.54338,1.54342,452600007.0
2005-12-15 23:16:00,1.54354,1.54366,1.54348,1.54363,271899999.0
2005-12-15 23:17:00,1.54367,1.54371,1.54345,1.54362,275899999.0
2005-12-15 23:18:00,1.5437,1.54377,1.54349,1.54362,366499997.0
2005-12-15 23:19:00,1.54361,1.54361,1.54336,1.54345,91100001.0
2005-12-15 23:20:00,1.54343,1.54359,1.54343,1.54352,127800003.0
2005-12-15 23:21:00,1.54345,1.54355,1.54333,1.54341,305799998.0
2005-12-15 23:22:00,1.54342,1.54363,1.5434,1.54354,295500000.0
2005-12-15 23:23:00,1.5436,1.54365,1.54352,1.54358,107299996.0
2005-12-15 23:24:00,1.54351,1.54358,1.54341,1.54355,207000005.0
2005-12-15 23:25:00,1.5437,1.54383,1.54352,1.54365,366500006.0
2005-12-15 23:26:00,1.54375,1.54382,1.54375,1.54382,59100000.0
2005-12-15 23:27:00,1.54379,1.54391,1.54359,1.54366,283300002.0
2005-12-15 23:28:00,1.54365,1.54373,1.54357,1.5436,300500003.0
2005-12-15 23:29:00,1.54367,1.54367,1.54354,1.54358,190999999.0
2005-12-15 23:30:00,1.54357,1.54365,1.54339,1.54355,249399997.0
2005-12-15 23:31:00,1.5436,1.54365,1.5435,1.54358,347499999.0
2005-12-15 23:32:00,1.54356,1.54364,1.5433,1.54348,250600005.0
2005-12-15 23:33:00,1.54349,1.54365,1.54348,1.54365,326499998.0
2005-12-15 23:34:00,1.54365,1.54373,1.54356,1.54368,139400001.0
2005-12-15 23:35:00,1.54355,1.54367,1.54355,1.54363,131999999.0
2005-12-15 23:36:00,1.5436,1.54368,1.54348,1.54363,317300001.0
2005-12-15 23:37:00,1.5436,1.5436,1.5435,1.5435,125400000.0
2005-12-15 23:38:00,1.54365,1.5437,1.54348,1.54361,168100002.0
2005-12-15 23:39:00,1.54368,1.54375,1.54362,1.5437,61700002.0
2005-12-15 23:40:00,1.54352,1.54365,1.54345,1.54359,423100004.0
2005-12-15 23:41:00,1.54358,1.54365,1.54344,1.5436,338900003.0
2005-12-15 23:42:00,1.5436,1.54372,1.54344,1.54344,301099997.0
2005-12-15 23:43:00,1.54355,1.54363,1.54351,1.5436,108499998.0
2005-12-15 23:44:00,1.54355,1.54371,1.5434,1.54361,311300005.0
2005-12-15 23:45:00,1.54357,1.54375,1.54357,1.54375,75900000.0
2005-12-15 23:46:00,1.54359,1.54381,1.54359,1.54373,310000004.0
2005-12-15 23:47:00,1.54355,1.54367,1.54355,1.54363,102499996.0
2005-12-15 23:48:00,1.5436,1.5436,1.54346,1.54346,174400002.0
2005-12-15 23:49:00,1.5436,1.54367,1.54342,1.54355,124300000.0
2005-12-15 23:50:00,1.54352,1.54368,1.54341,1.54358,471399997.0
2005-12-15 23:51:00,1.54368,1.54382,1.54361,1.54363,277400002.0
2005-12-15 23:52:00,1.54372,1.54387,1.54353,1.5438,262099999.0
2005-12-15 23:53:00,1.54365,1.54383,1.54352,1.54375,215699998.0
2005-12-15 23:54:00,1.54381,1.54405,1.54372,1.5439,311699998.0
2005-12-15 23:55:00,1.54396,1.54396,1.54377,1.54377,143100001.0
2005-12-15 23:56:00,1.54387,1.54387,1.54374,1.54374,43900000.0
2005-12-15 23:57:00,1.54395,1.54398,1.54373,1.54373,259800001.0
2005-12-15 23:58:00,1.54383,1.54398,1.54366,1.54397,236500000.0
2005-12-15 23:59:00,1.54392,1.54405,1.54392,1.54405,87900002.0
2005-12-16 00:00:00,1.544,1.54405,1.544,1.54405,80600000.0
2005-12-16 00:01:00,1.54367,1.54376,1.54323,1.54337,405599998.0
2005-12-16 00:02:00,1.54343,1.5438,1.54329,1.54371,288400003.0
2005-12-16 00:03:00,1.54358,1.54393,1.5435,1.54393,344300002.0
2005-12-16 00:04:00,1.54305,1.54356,1.54305,1.54356,300700005.0
2005-12-16 00:05:00,1.54351,1.5437,1.54342,1.5437,253000001.0
2005-12-16 00:06:00,1.54377,1.54387,1.54349,1.5436,381699997.0
2005-12-16 00:07:00,1.54372,1.5439,1.5435,1.5435,259799997.0
2005-12-16 00:08:00,1.54353,1.54371,1.54344,1.54352,346800000.0
2005-12-16 00:09:00,1.54363,1.54393,1.54363,1.54372,258100001.0
2005-12-16 00:10:00,1.5439,1.5439,1.54341,1.54349,149800001.0
2005-12-16 00:11:00,1.54355,1.54372,1.54337,1.54362,464000002.0
2005-12-16 00:12:00,1.5438,1.54394,1.54349,1.54378,266999998.0
2005-12-16 00:13:00,1.54388,1.54398,1.54354,1.54379,491600001.0
2005-12-16 00:14:00,1.54367,1.54387,1.54354,1.54367,424700002.0
2005-12-16 00:15:00,1.5436,1.54408,1.5436,1.54408,178899999.0
2005-12-16 00:16:00,1.54415,1.54419,1.54345,1.54356,408000002.0
2005-12-16 00:17:00,1.54363,1.54412,1.54359,1.54384,246099999.0
2005-12-16 00:18:00,1.54399,1.54427,1.54352,1.54374,364800001.0
2005-12-16 00:19:00,1.54359,1.54397,1.54342,1.5435,238000002.0
2005-12-16 00:20:00,1.54395,1.54418,1.5437,1.54378,320199996.0
2005-12-16 00:21:00,1.5438,1.54397,1.54366,1.54368,248600004.0
2005-12-16 00:22:00,1.54386,1.54416,1.54377,1.54382,339800000.0
2005-12-16 00:23:00,1.54363,1.54417,1.5436,1.54377,405600001.0
2005-12-16 00:24:00,1.54375,1.54412,1.54375,1.54405,384400002.0
2005-12-16 00:25:00,1.54406,1.54442,1.54393,1.54431,312800003.0
2005-12-16 00:26:00,1.54407,1.54438,1.54397,1.54411,244500000.0
2005-12-16 00:27:00,1.54415,1.54415,1.54353,1.54355,272800004.0
2005-12-16 00:28:00,1.5437,1.54389,1.54334,1.54367,226599999.0
2005-12-16 00:29:00,1.54373,1.54384,1.54339,1.5435,340800000.0
2005-12-16 00:30:00,1.54358,1.54375,1.5434,1.54368,328400006.0
2005-12-16 00:31:00,1.54356,1.54386,1.54353,1.54358,277399998.0
2005-12-16 00:32:00,1.54377,1.54395,1.54351,1.54373,402699998.0
2005-12-16 00:33:00,1.54367,1.54367,1.54302,1.54311,234599999.0
2005-12-16 00:34:00,1.543,1.54385,1.54295,1.54334,257399999.0
2005-12-16 00:35:00,1.54352,1.5437,1.5433,1.54337,266700000.0
2005-12-16 00:36:00,1.54377,1.54387,1.54373,1.54373,106299999.0
2005-12-16 00:37:00,1.54366,1.54369,1.54358,1.54359,94899999.0
2005-12-16 00:38:00,1.54375,1.54383,1.54375,1.54383,32000000.0
2005-12-16 00:39:00,1.5437,1.5438,1.5437,1.5438,69700001.0
2005-12-16 00:40:00,1.54369,1.54381,1.54367,1.54377,231600002.0
2005-12-16 00:41:00,1.54376,1.54394,1.54376,1.54394,190899999.0
2005-12-16 00:42:00,1.544,1.54405,1.54385,1.54385,218799999.0
2005-12-16 00:43:00,1.54398,1.54421,1.54376,1.54408,313800001.0
2005-12-16 00:44:00,1.54415,1.54427,1.5441,1.54411,211699998.0
2005-12-16 00:45:00,1.54409,1.54422,1.54402,1.54402,383500002.0
2005-12-16 00:46:00,1.54415,1.54425,1.54402,1.5441,290099995.0
2005-12-16 00:47:00,1.54425,1.54425,1.54415,1.54415,93600000.0
2005-12-16 00:48:00,1.54425,1.54427,1.54412,1.54412,302800000.0
2005-12-16 00:49:00,1.54417,1.54425,1.54408,1.5442,185500001.0
2005-12-16 00:50:00,1.54406,1.54423,1.54398,1.54423,389700000.0
2005-12-16 00:51:00,1.5439,1.54425,1.5439,1.54425,189900002.0
2005-12-16 00:52:00,1.54416,1.54425,1.54398,1.54425,172900001.0
2005-12-16 00:53:00,1.54405,1.54425,1.54405,1.5441,137800002.0
2005-12-16 00:54:00,1.54408,1.54425,1.54406,1.5442,274500001.0
2005-12-16 00:55:00,1.5442,1.54427,1.54401,1.5441,422700005.0
2005-12-16 00:56:00,1.544,1.5442,1.544,1.5442,207499997.0
2005-12-16 00:57:00,1.54393,1.54427,1.54393,1.54418,377700003.0
2005-12-16 00:58:00,1.54416,1.54425,1.54395,1.54425,107899998.0
2005-12-16 00:59:00,1.54394,1.54422,1.54394,1.54422,44800000.0
2005-12-16 01:00:00,1.5442,1.54425,1.54402,1.54402,345499996.0
2005-12-16 01:01:00,1.54422,1.54428,1.54409,1.54416,216100001.0
2005-12-16 01:02:00,1.54427,1.54433,1.54416,1.54425,205099999.0
2005-12-16 01:03:00,1.54406,1.54435,1.54406,1.54435,91099997.0
2005-12-16 01:04:00,1.54438,1.54438,1.54411,1.54427,359100007.0
2005-12-16 01:05:00,1.54417,1.5443,1.54414,1.54414,294900002.0
2005-12-16 01:06:00,1.54429,1.54429,1.54401,1.54401,233600000.0
2005-12-16 01:07:00,1.54407,1.54428,1.54407,1.54425,323300005.0
2005-12-16 01:08:00,1.5442,1.54422,1.54406,1.54413,119200000.0
2005-12-16 01:09:00,1.54422,1.54422,1.54397,1.54405,241899998.0
2005-12-16 01:10:00,1.54409,1.54426,1.54406,1.54414,259500000.0
2005-12-16 01:11:00,1.54425,1.5443,1.54417,1.54417,186100001.0
2005-12-16 01:12:00,1.54418,1.54425,1.544,1.544,368300000.0
2005-12-16 01:13:00,1.5442,1.54422,1.54393,1.54393,146500000.0
2005-12-16 01:14:00,1.5442,1.54428,1.54411,1.5442,418200002.0
2005-12-16 01:15:00,1.54425,1.54425,1.54408,1.5441,212700000.0
2005-12-16 01:16:00,1.544,1.54415,1.544,1.54415,124800002.0
2005-12-16 01:17:00,1.54406,1.54422,1.54372,1.544,231400001.0
2005-12-16 01:18:00,1.54411,1.54428,1.54411,1.5442,366400004.0
2005-12-16 01:19:00,1.54417,1.54425,1.54402,1.5442,260700004.0
2005-12-16 01:20:00,1.54416,1.54425,1.5441,1.54425,219000002.0
2005-12-16 01:21:00,1.54422,1.54422,1.544,1.544,196299998.0
2005-12-16 01:22:00,1.54425,1.54425,1.5442,1.5442,63800000.0
2005-12-16 01:23:00,1.5442,1.5442,1.5441,1.5441,7200000.0
2005-12-16 01:24:00,1.54415,1.54418,1.54401,1.54405,91000000.0
2005-12-16 01:25:00,1.5441,1.5441,1.5439,1.5439,69400002.0
2005-12-16 01:26:00,1.54422,1.54422,1.54414,1.54414,119900004.0
2005-12-16 01:27:00,1.54406,1.54416,1.54391,1.54401,410299999.0
2005-12-16 01:28:00,1.54404,1.54412,1.54398,1.54398,276300001.0
2005-12-16 01:29:00,1.54394,1.54407,1.54389,1.54404,75899999.0
2005-12-16 01:30:00,1.54404,1.54409,1.54387,1.54402,456899999.0
2005-12-16 01:31:00,1.54406,1.54406,1.54392,1.54392,137300002.0
2005-12-16 01:32:00,1.54397,1.54405,1.54381,1.54405,353000000.0
2005-12-16 01:33:00,1.54396,1.54396,1.54384,1.54394,94200000.0
2005-12-16 01:34:00,1.54362,1.5439,1.54362,1.54386,211100001.0
2005-12-16 01:35:00,1.54372,1.54372,1.54355,1.54355,22700000.0
2005-12-16 01:36:00,1.54375,1.54377,1.54352,1.54362,325199999.0
2005-12-16 01:37:00,1.54346,1.54368,1.54346,1.54368,260400003.0
2005-12-16 01:38:00,1.54365,1.54373,1.54345,1.54361,424400000.0
2005-12-16 01:39:00,1.54347,1.54353,1.54332,1.54332,251599998.0
2005-12-16 01:40:00,1.5434,1.54347,1.54333,1.54343,106099998.0
2005-12-16 01:41:00,1.54337,1.54345,1.54325,1.5434,279900000.0
2005-12-16 01:42:00,1.54332,1.54348,1.54332,1.54342,250100002.0
2005-12-16 01:43:00,1.54345,1.54345,1.5433,1.5433,131000002.0
2005-12-16 01:44:00,1.54352,1.54358,1.54349,1.54351,127800001.0
2005-12-16 01:45:00,1.54342,1.54373,1.54342,1.54373,406700003.0
2005-12-16 01:46:00,1.54364,1.54373,1.54343,1.54366,327900003.0
2005-12-16 01:47:00,1.54377,1.54381,1.54365,1.54365,166700000.0
2005-12-16 01:48:00,1.54373,1.54384,1.54362,1.54371,293300003.0
2005-12-16 01:49:00,1.54362,1.54368,1.54346,1.54358,224500004.0
2005-12-16 01:50:00,1.54365,1.54365,1.54347,1.54348,87100002.0
2005-12-16 01:51:00,1.5436,1.5436,1.5435,1.5435,29600000.0
2005-12-16 01:52:00,1.5434,1.54355,1.5434,1.54355,61500000.0
2005-12-16 01:53:00,1.54363,1.54368,1.54344,1.54354,253300003.0
2005-12-16 01:54:00,1.54362,1.54367,1.54345,1.54355,150700003.0
2005-12-16 01:55:00,1.54357,1.54357,1.54332,1.54352,509499996.0
2005-12-16 01:56:00,1.54339,1.54351,1.5433,1.5433,206900002.0
2005-12-16 01:57:00,1.54354,1.54357,1.54339,1.54345,403900004.0
2005-12-16 01:58:00,1.54338,1.54351,1.54325,1.54339,163400002.0
2005-12-16 01:59:00,1.54329,1.54348,1.54329,1.54348,204500003.0
2005-12-16 02:00:00,1.54376,1.54383,1.54358,1.54381,200700002.0
2005-12-16 02:01:00,1.54369,1.54384,1.5436,1.5436,46300000.0
2005-12-16 02:02:00,1.54321,1.54345,1.54321,1.5433,307899998.0
2005-12-16 02:03:00,1.54339,1.54349,1.54329,1.5434,306199999.0
2005-12-16 02:04:00,1.54345,1.54345,1.5432,1.54336,498000003.0
2005-12-16 02:05:00,1.54338,1.54355,1.54327,1.54343,287200002.0
2005-12-16 02:06:00,1.54339,1.54355,1.54339,1.54355,308399998.0
2005-12-16 02:07:00,1.54342,1.54362,1.54341,1.5436,420599998.0
2005-12-16 02:08:00,1.54349,1.54391,1.54349,1.54383,358399998.0
2005-12-16 02:09:00,1.54394,1.54402,1.54384,1.54392,52100000.0
2005-12-16 02:10:00,1.54366,1.54379,1.54364,1.54371,71299999.0
2005-12-16 02:11:00,1.54345,1.5436,1.54331,1.54355,168599998.0
2005-12-16 02:12:00,1.54319,1.54337,1.54311,1.54328,370800002.0
2005-12-16 02:13:00,1.5433,1.54333,1.54316,1.54318,303600000.0
2005-12-16 02:14:00,1.5434,1.5436,1.54335,1.54344,192000002.0
2005-12-16 02:15:00,1.54332,1.54357,1.54332,1.54347,242999998.0
2005-12-16 02:16:00,1.54315,1.54331,1.54315,1.54329,20700000.0
2005-12-16 02:17:00,1.54329,1.54339,1.54312,1.5433,225499999.0
2005-12-16 02:18:00,1.54327,1.54337,1.54323,1.54333,265900002.0
2005-12-16 02:19:00,1.54335,1.54355,1.5433,1.54341,132200000.0
2005-12-16 02:20:00,1.54348,1.54348,1.54324,1.54337,221099999.0
2005-12-16 02:21:00,1.54347,1.5436,1.54331,1.54339,511300005.0
2005-12-16 02:22:00,1.54339,1.54354,1.54327,1.54334,359200002.0
2005-12-16 02:23:00,1.5433,1.5433,1.54305,1.54313,196400003.0
2005-12-16 02:24:00,1.5433,1.54336,1.54305,1.5433,233499995.0
2005-12-16 02:25:00,1.54332,1.54378,1.54332,1.5437,311300002.0
2005-12-16 02:26:00,1.54368,1.54368,1.54355,1.54355,62900000.0
2005-12-16 02:27:00,1.54362,1.5437,1.54325,1.54335,302200005.0
2005-12-16 02:28:00,1.54323,1.54333,1.54304,1.54304,298100002.0
2005-12-16 02:29:00,1.54275,1.54308,1.54269,1.54308,178800000.0
2005-12-16 02:30:00,1.54293,1.54308,1.54273,1.543,179000001.0
2005-12-16 02:31:00,1.54314,1.54321,1.54294,1.54301,268800000.0
2005-12-16 02:32:00,1.54306,1.54317,1.54296,1.54298,162100000.0
2005-12-16 02:33:00,1.54317,1.54323,1.54309,1.54311,36000000.0
2005-12-16 02:34:00,1.54308,1.54326,1.54305,1.54305,367400000.0
2005-12-16 02:35:00,1.54324,1.54342,1.54314,1.54324,565199993.0
2005-12-16 02:36:00,1.54333,1.54345,1.54313,1.54335,235499999.0
2005-12-16 02:37:00,1.54301,1.5432,1.54292,1.54306,121600000.0
2005-12-16 02:38:00,1.54291,1.54309,1.54284,1.54288,441300004.0
2005-12-16 02:39:00,1.54296,1.54307,1.54276,1.54276,321100005.0
2005-12-16 02:40:00,1.54297,1.54304,1.54281,1.54292,349900002.0
2005-12-16 02:41:00,1.54276,1.54295,1.54271,1.54271,570499994.0
2005-12-16 02:42:00,1.54276,1.5429,1.54271,1.54277,327499997.0
2005-12-16 02:43:00,1.54295,1.54295,1.5429,1.5429,68899999.0
2005-12-16 02:44:00,1.54276,1.54309,1.54252,1.54266,279800003.0
2005-12-16 02:45:00,1.5429,1.5429,1.54269,1.54281,272900002.0
2005-12-16 02:46:00,1.54293,1.54293,1.54264,1.54284,208400001.0
2005-12-16 02:47:00,1.54263,1.54284,1.54259,1.5427,369000003.0
2005-12-16 02:48:00,1.54262,1.54263,1.54243,1.54251,197900000.0
2005-12-16 02:49:00,1.54242,1.54266,1.54242,1.54257,144100003.0
2005-12-16 02:50:00,1.54256,1.54259,1.54247,1.54253,131900001.0
2005-12-16 02:51:00,1.54257,1.54257,1.54234,1.54239,307700003.0
2005-12-16 02:52:00,1.54239,1.54257,1.54233,1.54234,269600000.0
2005-12-16 02:53:00,1.54232,1.54241,1.54203,1.54211,274200000.0
2005-12-16 02:54:00,1.54191,1.54191,1.54178,1.54182,16800000.0
2005-12-16 02:55:00,1.54152,1.54181,1.54152,1.54163,159700000.0
2005-12-16 02:56:00,1.54187,1.54194,1.5417,1.54185,318000001.0
2005-12-16 02:57:00,1.54198,1.54201,1.54181,1.54189,250999998.0
2005-12-16 02:58:00,1.54198,1.54198,1.54178,1.54198,351699997.0
2005-12-16 02:59:00,1.54192,1.54205,1.5419,1.542,222100000.0
2005-12-16 03:00:00,1.54185,1.54203,1.54181,1.54203,261000001.0
2005-12-16 03:01:00,1.54184,1.54205,1.54184,1.542,394799999.0
2005-12-16 03:02:00,1.542,1.54218,1.54173,1.54173,249300002.0
2005-12-16 03:03:00,1.54217,1.54247,1.54217,1.54247,133400002.0
2005-12-16 03:04:00,1.54242,1.54254,1.54238,1.54254,130099999.0
2005-12-16 03:05:00,1.54248,1.54252,1.54236,1.54241,276299997.0
2005-12-16 03:06:00,1.54244,1.54261,1.54231,1.54231,158099999.0
2005-12-16 03:07:00,1.54248,1.54256,1.54227,1.5425,341500002.0
2005-12-16 03:08:00,1.54237,1.5425,1.54229,1.54249,304499995.0
2005-12-16 03:09:00,1.54248,1.54248,1.54222,1.54222,153499998.0
2005-12-16 03:10:00,1.54242,1.54253,1.5423,1.54247,446199994.0
2005-12-16 03:11:00,1.54238,1.54252,1.5423,1.54235,300800002.0
2005-12-16 03:12:00,1.54226,1.54239,1.54207,1.54231,385999998.0
2005-12-16 03:13:00,1.54216,1.54218,1.54197,1.54216,339100003.0
2005-12-16 03:14:00,1.542,1.54231,1.542,1.54231,266000000.0
2005-12-16 03:15:00,1.54231,1.54242,1.54221,1.54221,195799999.0
2005-12-16 03:16:00,1.54228,1.54238,1.54202,1.54202,254000000.0
2005-12-16 03:17:00,1.54227,1.54235,1.54215,1.54227,170599999.0
2005-12-16 03:18:00,1.54226,1.54226,1.54207,1.54207,364999999.0
2005-12-16 03:19:00,1.54222,1.54228,1.54214,1.54226,223000000.0
2005-12-16 03:20:00,1.54225,1.54233,1.54212,1.54226,296799996.0
2005-12-16 03:21:00,1.5422,1.54237,1.54218,1.54236,414999997.0
2005-12-16 03:22:00,1.54253,1.54296,1.54253,1.54274,288999998.0
2005-12-16 03:23:00,1.54288,1.54297,1.54265,1.54265,367600006.0
2005-12-16 03:24:00,1.5427,1.54292,1.54269,1.54292,311599995.0
2005-12-16 03:25:00,1.54278,1.54294,1.54277,1.54292,259800003.0
2005-12-16 03:26:00,1.54281,1.54309,1.54281,1.54298,154799998.0
2005-12-16 03:27:00,1.54302,1.54319,1.54301,1.54301,285699999.0
2005-12-16 03:28:00,1.54317,1.54321,1.54304,1.54312,220399998.0
2005-12-16 03:29:00,1.54299,1.54324,1.54299,1.54324,75500000.0
2005-12-16 03:30:00,1.54313,1.54313,1.54283,1.54306,305299999.0
2005-12-16 03:31:00,1.5431,1.5431,1.543,1.543,97500001.0
2005-12-16 03:32:00,1.54301,1.54315,1.54284,1.54307,241199996.0
2005-12-16 03:33:00,1.54303,1.54322,1.54303,1.54313,259100002.0
2005-12-16 03:34:00,1.54318,1.54331,1.54305,1.54315,441000002.0
2005-12-16 03:35:00,1.54315,1.54337,1.54315,1.54324,338700002.0
2005-12-16 03:36:00,1.54334,1.54351,1.54326,1.54336,276399993.0
2005-12-16 03:37:00,1.54308,1.54337,1.54308,1.54337,232100001.0
2005-12-16 03:38:00,1.54335,1.5434,1.54311,1.54327,335399999.0
2005-12-16 03:39:00,1.54313,1.54335,1.54313,1.54335,79300001.0
2005-12-16 03:40:00,1.54336,1.54349,1.54316,1.54328,276200004.0
2005-12-16 03:41:00,1.54325,1.54335,1.54302,1.54326,469499995.0
2005-12-16 03:42:00,1.54323,1.54337,1.54316,1.54321,290900001.0
2005-12-16 03:43:00,1.54327,1.54336,1.54313,1.54313,301600003.0
2005-12-16 03:44:00,1.54316,1.54335,1.54316,1.54335,134200001.0
2005-12-16 03:45:00,1.54333,1.54333,1.54308,1.54315,365799999.0
2005-12-16 03:46:00,1.54319,1.54335,1.54313,1.54335,227099999.0
2005-12-16 03:47:00,1.54328,1.54342,1.54318,1.54335,169400000.0
2005-12-16 03:48:00,1.54345,1.54345,1.54322,1.54322,102300000.0
2005-12-16 03:49:00,1.54317,1.54334,1.54317,1.54334,23100000.0
2005-12-16 03:50:00,1.54324,1.54342,1.54324,1.54334,140499996.0
2005-12-16 03:51:00,1.54337,1.54344,1.54327,1.54337,308100006.0
2005-12-16 03:52:00,1.543,1.54328,1.543,1.54308,226199997.0
2005-12-16 03:53:00,1.54317,1.54329,1.54317,1.54329,83800001.0
2005-12-16 03:54:00,1.5433,1.54355,1.54325,1.54337,260800001.0
2005-12-16 03:55:00,1.54319,1.54341,1.54319,1.54334,73600002.0
2005-12-16 03:56:00,1.54326,1.54353,1.54326,1.54353,259800001.0
2005-12-16 03:57:00,1.54355,1.54355,1.5435,1.5435,25600000.0
2005-12-16 03:58:00,1.5435,1.54358,1.5433,1.5433,340600001.0
2005-12-16 03:59:00,1.54345,1.5435,1.54331,1.54339,326400002.0
2005-12-16 04:00:00,1.54359,1.54359,1.54347,1.54347,53200000.0
2005-12-16 04:01:00,1.54348,1.54362,1.5434,1.5435,194200000.0
2005-12-16 04:02:00,1.54344,1.54359,1.54344,1.54356,236400005.0
2005-12-16 04:03:00,1.54347,1.5436,1.5433,1.5433,393900004.0
2005-12-16 04:04:00,1.5435,1.54355,1.5435,1.54355,104900002.0
2005-12-16 04:05:00,1.54349,1.54356,1.54335,1.5435,160900001.0
2005-12-16 04:06:00,1.54348,1.54348,1.54324,1.54333,271600003.0
2005-12-16 04:07:00,1.54317,1.54334,1.5431,1.54326,410600003.0
2005-12-16 04:08:00,1.54314,1.54332,1.54307,1.54332,133500000.0
2005-12-16 04:09:00,1.54298,1.54335,1.54298,1.5433,285099996.0
2005-12-16 04:10:00,1.5432,1.54335,1.5432,1.54335,64800000.0
2005-12-16 04:11:00,1.5433,1.54335,1.54311,1.54311,400700003.0
2005-12-16 04:12:00,1.5433,1.5433,1.5432,1.5432,56700000.0
2005-12-16 04:13:00,1.54325,1.54325,1.5431,1.5431,18400000.0
2005-12-16 04:14:00,1.54327,1.54355,1.54327,1.54355,279299995.0
2005-12-16 04:15:00,1.54359,1.54364,1.54337,1.54356,451800001.0
2005-12-16 04:16:00,1.54354,1.54371,1.54342,1.54359,380099997.0
2005-12-16 04:17:00,1.54345,1.54357,1.54345,1.54353,91799999.0
2005-12-16 04:18:00,1.54342,1.54355,1.54342,1.54355,109299998.0
2005-12-16 04:19:00,1.54345,1.5435,1.5433,1.5433,399800002.0
2005-12-16 04:20:00,1.54341,1.54353,1.54325,1.5434,124700002.0
2005-12-16 04:21:00,1.54355,1.54358,1.54338,1.54342,266800002.0
2005-12-16 04:22:00,1.54345,1.5435,1.54322,1.54334,172899999.0
2005-12-16 04:23:00,1.54345,1.54355,1.5433,1.5434,561299993.0
2005-12-16 04:24:00,1.5435,1.54355,1.54336,1.5434,302499999.0
2005-12-16 04:25:00,1.54353,1.54364,1.5433,1.5435,236400001.0
2005-12-16 04:26:00,1.54348,1.54355,1.5434,1.54355,322500001.0
2005-12-16 04:27:00,1.54355,1.54355,1.5435,1.5435,29599999.0
2005-12-16 04:28:00,1.54342,1.54361,1.54342,1.54361,76699999.0
2005-12-16 04:29:00,1.54356,1.54356,1.54337,1.54337,51100000.0
2005-12-16 04:30:00,1.54329,1.5435,1.54329,1.5435,139700002.0
2005-12-16 04:31:00,1.54352,1.54358,1.5433,1.54338,363899995.0
2005-12-16 04:32:00,1.54328,1.54328,1.54278,1.54288,154500003.0
2005-12-16 04:33:00,1.54288,1.543,1.54288,1.543,52000000.0
2005-12-16 04:34:00,1.5429,1.5429,1.5428,1.5428,15200000.0
2005-12-16 04:35:00,1.54277,1.543,1.54267,1.543,440900000.0
2005-12-16 04:36:00,1.54294,1.54294,1.5428,1.54286,132600002.0
2005-12-16 04:37:00,1.54278,1.54283,1.54257,1.54257,291399996.0
2005-12-16 04:38:00,1.54263,1.54279,1.54263,1.54269,312900001.0
2005-12-16 04:39:00,1.54242,1.54261,1.54231,1.54241,345299997.0
2005-12-16 04:40:00,1.54248,1.54255,1.54236,1.54248,94300000.0
2005-12-16 04:41:00,1.5425,1.5425,1.54231,1.54231,82600002.0
2005-12-16 04:42:00,1.54239,1.54251,1.54226,1.54233,336000001.0
2005-12-16 04:43:00,1.54236,1.54246,1.54223,1.54227,124799999.0
2005-12-16 04:44:00,1.54245,1.54245,1.5424,1.5424,29500000.0
2005-12-16 04:45:00,1.5424,1.54255,1.54227,1.54227,160200000.0
2005-12-16 04:46:00,1.54248,1.54248,1.54234,1.54242,154399999.0
2005-12-16 04:47:00,1.54228,1.54245,1.54222,1.54242,355499995.0
2005-12-16 04:48:00,1.54237,1.54245,1.54223,1.54238,375799993.0
2005-12-16 04:49:00,1.54248,1.54248,1.54222,1.5423,325099998.0
2005-12-16 04:50:00,1.54227,1.54247,1.54222,1.54235,420800001.0
2005-12-16 04:51:00,1.54241,1.54259,1.54235,1.5425,449200004.0
2005-12-16 04:52:00,1.5425,1.5425,1.5424,1.5424,43900002.0
2005-12-16 04:53:00,1.54254,1.54278,1.54234,1.54264,252799999.0
2005-12-16 04:54:00,1.54248,1.54249,1.54228,1.54232,208500002.0
2005-12-16 04:55:00,1.54245,1.5425,1.54232,1.54238,59100002.0
2005-12-16 04:56:00,1.5425,1.5425,1.5424,1.5424,7200000.0
2005-12-16 04:57:00,1.54257,1.54272,1.54249,1.54264,197900002.0
2005-12-16 04:58:00,1.54264,1.54275,1.54256,1.5427,278099996.0
2005-12-16 04:59:00,1.5427,1.5427,1.5426,1.5426,34400000.0
2005-12-16 05:00:00,1.54259,1.54275,1.54258,1.54259,358900002.0
2005-12-16 05:01:00,1.54268,1.54291,1.54268,1.54281,300799998.0
2005-12-16 05:02:00,1.5427,1.54305,1.5427,1.543,320099997.0
2005-12-16 05:03:00,1.54305,1.54305,1.54283,1.54284,191000000.0
2005-12-16 05:04:00,1.54298,1.54305,1.54284,1.54297,227900003.0
2005-12-16 05:05:00,1.54303,1.5433,1.54303,1.5433,78000000.0
2005-12-16 05:06:00,1.54323,1.54323,1.54289,1.54289,119200002.0
2005-12-16 05:07:00,1.54285,1.54285,1.54271,1.54275,387199998.0
2005-12-16 05:08:00,1.54274,1.54303,1.54271,1.54286,271000005.0
2005-12-16 05:09:00,1.54297,1.54297,1.54284,1.54284,81400000.0
2005-12-16 05:10:00,1.54303,1.54304,1.54291,1.54291,115799996.0
2005-12-16 05:11:00,1.54307,1.54315,1.5429,1.54305,328800003.0
2005-12-16 05:12:00,1.54307,1.54315,1.54292,1.54308,420099999.0
2005-12-16 05:13:00,1.54315,1.54315,1.543,1.543,123299999.0
2005-12-16 05:14:00,1.5431,1.54317,1.543,1.543,302400003.0
2005-12-16 05:15:00,1.54307,1.54307,1.54295,1.54295,21600001.0
2005-12-16 05:16:00,1.54305,1.54311,1.5429,1.54311,186999998.0
2005-12-16 05:17:00,1.54308,1.54315,1.54302,1.5431,69400002.0
2005-12-16 05:18:00,1.54295,1.54315,1.54295,1.54307,236600000.0
2005-12-16 05:19:00,1.54299,1.54314,1.54285,1.54299,230799999.0
2005-12-16 05:20:00,1.54298,1.54312,1.54298,1.54312,65500002.0
2005-12-16 05:21:00,1.54295,1.5431,1.54281,1.543,255099999.0
2005-12-16 05:22:00,1.54301,1.54315,1.54291,1.54306,357900005.0
2005-12-16 05:23:00,1.5431,1.5431,1.54293,1.54305,191000004.0
2005-12-16 05:24:00,1.543,1.54315,1.5428,1.54305,345300000.0
2005-12-16 05:25:00,1.54296,1.54315,1.54291,1.5431,281099996.0
2005-12-16 05:26:00,1.54307,1.54321,1.54307,1.54321,48000000.0
2005-12-16 05:27:00,1.54312,1.54325,1.54295,1.54304,373300005.0
2005-12-16 05:28:00,1.54325,1.54325,1.5432,1.5432,45500002.0
2005-12-16 05:29:00,1.54312,1.54325,1.54312,1.54325,61500000.0
2005-12-16 05:30:00,1.5431,1.5432,1.5431,1.5432,9600000.0
2005-12-16 05:31:00,1.54325,1.54325,1.5432,1.5432,96800000.0
2005-12-16 05:32:00,1.5431,1.54325,1.5431,1.5432,406900000.0
2005-12-16 05:33:00,1.54298,1.54327,1.54298,1.54325,230200000.0
2005-12-16 05:34:00,1.5432,1.54325,1.54303,1.54318,286000004.0
2005-12-16 05:35:00,1.5431,1.5432,1.5431,1.5432,40800000.0
2005-12-16 05:36:00,1.543,1.54327,1.543,1.54325,390000000.0
2005-12-16 05:37:00,1.54328,1.54338,1.54311,1.54311,296700000.0
2005-12-16 05:38:00,1.54331,1.54331,1.54313,1.54315,112699999.0
2005-12-16 05:39:00,1.54308,1.54334,1.54308,1.54309,280399999.0
2005-12-16 05:40:00,1.54325,1.54325,1.54301,1.54301,142200001.0
2005-12-16 05:41:00,1.5432,1.54325,1.54312,1.54318,76700001.0
2005-12-16 05:42:00,1.54308,1.5432,1.54302,1.54315,26000000.0
2005-12-16 05:43:00,1.54315,1.54327,1.54302,1.54316,224599999.0
2005-12-16 05:44:00,1.54319,1.54319,1.54299,1.54299,80699999.0
2005-12-16 05:45:00,1.54311,1.54325,1.54311,1.5432,245200001.0
2005-12-16 05:46:00,1.54317,1.54325,1.54307,1.54317,121100000.0
2005-12-16 05:47:00,1.54318,1.54325,1.54298,1.5432,263800001.0
2005-12-16 05:48:00,1.54312,1.54327,1.54304,1.54317,419599997.0
2005-12-16 05:49:00,1.5431,1.54327,1.54296,1.54312,346799999.0
2005-12-16 05:50:00,1.54317,1.54325,1.54301,1.5432,316500004.0
2005-12-16 05:51:00,1.54318,1.54319,1.54303,1.54304,273899999.0
2005-12-16 05:52:00,1.54301,1.54325,1.54301,1.5432,262099999.0
2005-12-16 05:53:00,1.5432,1.54327,1.54304,1.54306,305300001.0
2005-12-16 05:54:00,1.5432,1.54327,1.54301,1.54301,301099996.0
2005-12-16 05:55:00,1.54303,1.5433,1.54303,1.54312,194700001.0
2005-12-16 05:56:00,1.5431,1.54312,1.54301,1.54304,13400000.0
2005-12-16 05:57:00,1.5431,1.54315,1.54295,1.54308,257800002.0
2005-12-16 05:58:00,1.54301,1.54312,1.54289,1.54307,401800003.0
2005-12-16 05:59:00,1.54315,1.54315,1.54295,1.543,367099996.0
2005-12-16 06:00:00,1.54298,1.54315,1.54288,1.54315,263700002.0
2005-12-16 06:01:00,1.54315,1.54317,1.54291,1.54295,277400000.0
2005-12-16 06:02:00,1.5431,1.5431,1.543,1.543,122899999.0
2005-12-16 06:03:00,1.54299,1.5431,1.54296,1.54307,381400001.0
2005-12-16 06:04:00,1.54295,1.54305,1.5428,1.5429,183699998.0
2005-12-16 06:05:00,1.54288,1.54307,1.54287,1.543,264299999.0
2005-12-16 06:06:00,1.54305,1.54305,1.54285,1.54289,567500002.0
2005-12-16 06:07:00,1.54291,1.54305,1.54276,1.54288,240700000.0
2005-12-16 06:08:00,1.54289,1.54305,1.54275,1.54275,298299997.0
2005-12-16 06:09:00,1.54305,1.54307,1.54288,1.54299,431299997.0
2005-12-16 06:10:00,1.543,1.543,1.54275,1.54275,283800004.0
2005-12-16 06:11:00,1.54307,1.54316,1.54289,1.54298,305900002.0
2005-12-16 06:12:00,1.54302,1.54316,1.54289,1.54307,206200003.0
2005-12-16 06:13:00,1.5431,1.54312,1.543,1.54304,88700001.0
2005-12-16 06:14:00,1.54315,1.54315,1.5429,1.54298,183699998.0
2005-12-16 06:15:00,1.54312,1.54315,1.54304,1.5431,90300001.0
2005-12-16 06:16:00,1.543,1.5431,1.543,1.5431,48000000.0
2005-12-16 06:17:00,1.5431,1.54315,1.543,1.54308,160500003.0
2005-12-16 06:18:00,1.54315,1.54315,1.54294,1.54299,179800003.0
2005-12-16 06:19:00,1.54301,1.5432,1.54295,1.54315,444499999.0
2005-12-16 06:20:00,1.54317,1.54325,1.54304,1.5432,314700003.0
2005-12-16 06:21:00,1.54322,1.54332,1.5432,1.54324,87900002.0
2005-12-16 06:22:00,1.54333,1.54342,1.54312,1.54327,322200000.0
2005-12-16 06:23:00,1.54333,1.54335,1.54302,1.54317,344100004.0
2005-12-16 06:24:00,1.54318,1.54335,1.54311,1.54335,248500002.0
2005-12-16 06:25:00,1.54312,1.54325,1.54305,1.54317,450000002.0
2005-12-16 06:26:00,1.54332,1.54337,1.54306,1.54325,449500003.0
2005-12-16 06:27:00,1.54323,1.54323,1.54307,1.54317,307800004.0
2005-12-16 06:28:00,1.5433,1.54334,1.54317,1.54318,398499998.0
2005-12-16 06:29:00,1.54335,1.54335,1.54317,1.54321,241600001.0
2005-12-16 06:30:00,1.54304,1.54317,1.54304,1.54317,95800004.0
2005-12-16 06:31:00,1.54313,1.54323,1.54307,1.54317,67900002.0
2005-12-16 06:32:00,1.54322,1.54334,1.54315,1.5432,294900003.0
2005-12-16 06:33:00,1.54315,1.5433,1.54315,1.5433,142200000.0
2005-12-16 06:34:00,1.54335,1.54335,1.54316,1.54327,311899995.0
2005-12-16 06:35:00,1.54316,1.54338,1.54316,1.5433,252700002.0
2005-12-16 06:36:00,1.54335,1.54338,1.5432,1.5432,64700000.0
2005-12-16 06:37:00,1.54352,1.54353,1.54334,1.54353,215200002.0
2005-12-16 06:38:00,1.54355,1.54362,1.54342,1.54362,168000000.0
2005-12-16 06:39:00,1.54333,1.54345,1.54323,1.54343,213500002.0
2005-12-16 06:40:00,1.54336,1.54341,1.54321,1.54323,296799994.0
2005-12-16 06:41:00,1.54343,1.54351,1.54331,1.54338,172300001.0
2005-12-16 06:42:00,1.54333,1.5435,1.54327,1.54339,159999999.0
2005-12-16 06:43:00,1.54335,1.54335,1.54313,1.54318,135099999.0
2005-12-16 06:44:00,1.54319,1.5433,1.54316,1.5433,222700003.0
2005-12-16 06:45:00,1.54328,1.54335,1.54313,1.54317,208400002.0
2005-12-16 06:46:00,1.54332,1.54342,1.54319,1.54319,294500001.0
2005-12-16 06:47:00,1.5434,1.5434,1.5433,1.5433,63900002.0
2005-12-16 06:48:00,1.54345,1.54345,1.54329,1.54339,161500002.0
2005-12-16 06:49:00,1.54343,1.54345,1.54319,1.54319,279300005.0
2005-12-16 06:50:00,1.54335,1.54345,1.54321,1.54333,378999997.0
2005-12-16 06:51:00,1.5434,1.5434,1.5433,1.5433,65499999.0
2005-12-16 06:52:00,1.54317,1.54348,1.54317,1.54345,314600001.0
2005-12-16 06:53:00,1.5433,1.5434,1.54323,1.5433,203799997.0
2005-12-16 06:54:00,1.54335,1.54348,1.54324,1.54331,314200001.0
2005-12-16 06:55:00,1.54342,1.54352,1.5433,1.54345,240799998.0
2005-12-16 06:56:00,1.54337,1.54346,1.54326,1.54336,182400000.0
2005-12-16 06:57:00,1.54336,1.54351,1.54329,1.54348,301299996.0
2005-12-16 06:58:00,1.54346,1.54353,1.54343,1.54347,118799997.0
2005-12-16 06:59:00,1.5433,1.54345,1.5433,1.54343,305300005.0
2005-12-16 07:00:00,1.54326,1.5435,1.54321,1.5435,288800003.0
2005-12-16 07:01:00,1.54339,1.54359,1.54334,1.5435,542200011.0
2005-12-16 07:02:00,1.5434,1.5435,1.5434,1.5435,46300002.0
2005-12-16 07:03:00,1.54352,1.54356,1.54343,1.54343,158399998.0
2005-12-16 07:04:00,1.54319,1.54355,1.54319,1.54355,535100005.0
2005-12-16 07:05:00,1.54348,1.54363,1.54338,1.54363,242100002.0
2005-12-16 07:06:00,1.54356,1.54356,1.54338,1.54342,62299998.0
2005-12-16 07:07:00,1.5435,1.5435,1.5434,1.5434,8600000.0
2005-12-16 07:08:00,1.54345,1.54345,1.5433,1.5433,34300000.0
2005-12-16 07:09:00,1.5435,1.54358,1.54331,1.54331,203599999.0
2005-12-16 07:10:00,1.54324,1.54344,1.54324,1.54344,35700000.0
2005-12-16 07:11:00,1.54325,1.54345,1.54325,1.5434,238300001.0
2005-12-16 07:12:00,1.54328,1.54345,1.54328,1.5434,160599996.0
2005-12-16 07:13:00,1.54322,1.54345,1.54322,1.54338,224100000.0
2005-12-16 07:14:00,1.54324,1.54345,1.54324,1.54345,54300000.0
2005-12-16 07:15:00,1.54334,1.54351,1.54329,1.54346,460799995.0
2005-12-16 07:16:00,1.54335,1.54343,1.54322,1.54328,203300001.0
2005-12-16 07:17:00,1.54342,1.54348,1.54333,1.54336,204599998.0
2005-12-16 07:18:00,1.54349,1.54376,1.54349,1.54376,217200000.0
2005-12-16 07:19:00,1.5437,1.54384,1.54364,1.5438,305000005.0
2005-12-16 07:20:00,1.54377,1.54388,1.54366,1.54366,253600002.0
2005-12-16 07:21:00,1.54372,1.54382,1.5436,1.54377,271200007.0
2005-12-16 07:22:00,1.54365,1.5438,1.54352,1.54374,394500004.0
2005-12-16 07:23:00,1.5436,1.54376,1.54359,1.54362,172000003.0
2005-12-16 07:24:00,1.54375,1.54375,1.54355,1.54355,266600005.0
2005-12-16 07:25:00,1.54375,1.54402,1.54367,1.54386,400600003.0
2005-12-16 07:26:00,1.54396,1.54405,1.54371,1.544,364500003.0
2005-12-16 07:27:00,1.54386,1.54398,1.54374,1.54392,319300007.0
2005-12-16 07:28:00,1.54398,1.54398,1.54375,1.54375,72000000.0
2005-12-16 07:29:00,1.54391,1.54403,1.54385,1.5439,301199998.0
2005-12-16 07:30:00,1.54394,1.54401,1.54385,1.54393,159000000.0
2005-12-16 07:31:00,1.54393,1.54393,1.54386,1.54386,59899998.0
2005-12-16 07:32:00,1.54395,1.54395,1.54369,1.54369,158799999.0
2005-12-16 07:33:00,1.54394,1.54406,1.54386,1.54396,268199999.0
2005-12-16 07:34:00,1.54391,1.544,1.54378,1.54386,237999997.0
2005-12-16 07:35:00,1.54397,1.54403,1.54385,1.54396,209200001.0
2005-12-16 07:36:00,1.544,1.54405,1.54392,1.54398,67900001.0
2005-12-16 07:37:00,1.54402,1.54406,1.54377,1.54392,436300006.0
2005-12-16 07:38:00,1.54404,1.54406,1.54394,1.54396,141299999.0
2005-12-16 07:39:00,1.54413,1.54413,1.54394,1.54397,211400002.0
2005-12-16 07:40:00,1.54407,1.5443,1.54396,1.54422,201800002.0
2005-12-16 07:41:00,1.54425,1.54425,1.54379,1.54412,466400001.0
2005-12-16 07:42:00,1.5442,1.54428,1.54404,1.54424,259699998.0
2005-12-16 07:43:00,1.54415,1.54415,1.54377,1.54389,305799996.0
2005-12-16 07:44:00,1.5437,1.54397,1.5437,1.54377,455799995.0
2005-12-16 07:45:00,1.54395,1.54395,1.5438,1.5438,298000000.0
2005-12-16 07:46:00,1.54387,1.54387,1.54371,1.54371,76700001.0
2005-12-16 07:47:00,1.5437,1.54375,1.54356,1.54359,178599999.0
2005-12-16 07:48:00,1.54365,1.54375,1.54356,1.5437,283199999.0
2005-12-16 07:49:00,1.5437,1.54375,1.5436,1.5436,205099997.0
2005-12-16 07:50:00,1.5437,1.5437,1.5436,1.5436,101500002.0
2005-12-16 07:51:00,1.54376,1.54396,1.54372,1.54385,253400003.0
2005-12-16 07:52:00,1.54381,1.54395,1.54381,1.5439,372999996.0
2005-12-16 07:53:00,1.54388,1.54388,1.54375,1.54375,115900001.0
2005-12-16 07:54:00,1.5438,1.54397,1.54359,1.54391,184700001.0
2005-12-16 07:55:00,1.5439,1.5439,1.5438,1.5438,65500000.0
2005-12-16 07:56:00,1.54394,1.54398,1.54391,1.54395,57600000.0
2005-12-16 07:57:00,1.54386,1.54409,1.54386,1.54393,216100001.0
2005-12-16 07:58:00,1.54386,1.54408,1.54383,1.54394,236200007.0
2005-12-16 07:59:00,1.54398,1.54403,1.54381,1.54381,364499998.0
2005-12-16 08:00:00,1.54366,1.54381,1.54366,1.54381,57199998.0
2005-12-16 08:01:00,1.5437,1.54385,1.54363,1.54385,301999998.0
2005-12-16 08:02:00,1.54385,1.54385,1.54359,1.54369,272000002.0
2005-12-16 08:03:00,1.54373,1.5438,1.54357,1.54367,151499999.0
2005-12-16 08:04:00,1.5438,1.5438,1.5437,1.5437,60900000.0
2005-12-16 08:05:00,1.54362,1.54378,1.54344,1.5436,177899996.0
2005-12-16 08:06:00,1.5436,1.54375,1.54339,1.54359,254899998.0
2005-12-16 08:07:00,1.5437,1.54382,1.54354,1.54374,420300001.0
2005-12-16 08:08:00,1.54378,1.5438,1.54366,1.54369,80299998.0
2005-12-16 08:09:00,1.54374,1.5438,1.5436,1.54365,290200002.0
2005-12-16 08:10:00,1.54355,1.54375,1.54336,1.5436,188900004.0
2005-12-16 08:11:00,1.5435,1.54375,1.5435,1.54375,157800002.0
2005-12-16 08:12:00,1.54365,1.54365,1.5435,1.5435,42299999.0
2005-12-16 08:13:00,1.54367,1.54376,1.54353,1.5436,356600003.0
2005-12-16 08:14:00,1.5436,1.54365,1.54339,1.54339,267900000.0
2005-12-16 08:15:00,1.54343,1.54363,1.54343,1.54363,40699999.0
2005-12-16 08:16:00,1.54334,1.5436,1.54334,1.5436,23800000.0
2005-12-16 08:17:00,1.5434,1.54355,1.5434,1.54355,20600000.0
2005-12-16 08:18:00,1.54363,1.54363,1.54356,1.54356,59899999.0
2005-12-16 08:19:00,1.54365,1.54365,1.54342,1.54357,378400002.0
2005-12-16 08:20:00,1.54357,1.54365,1.54344,1.5436,366400003.0
2005-12-16 08:21:00,1.54338,1.54368,1.54338,1.54368,195900001.0
2005-12-16 08:22:00,1.54357,1.5436,1.54342,1.54347,265100000.0
2005-12-16 08:23:00,1.54348,1.54365,1.54342,1.54355,255500001.0
2005-12-16 08:24:00,1.54358,1.54358,1.54334,1.5434,250100004.0
2005-12-16 08:25:00,1.54345,1.54345,1.5433,1.5433,87800000.0
2005-12-16 08:26:00,1.5435,1.54358,1.54338,1.54341,182300001.0
2005-12-16 08:27:00,1.54331,1.54351,1.54325,1.5434,135900001.0
2005-12-16 08:28:00,1.54319,1.5433,1.54315,1.54317,443900002.0
2005-12-16 08:29:00,1.54323,1.54337,1.54323,1.54337,36499999.0
2005-12-16 08:30:00,1.54323,1.54334,1.5431,1.54321,318000006.0
2005-12-16 08:31:00,1.54287,1.5431,1.54286,1.54299,304299999.0
2005-12-16 08:32:00,1.54288,1.543,1.54287,1.54298,298600000.0
2005-12-16 08:33:00,1.54305,1.54307,1.54282,1.5429,280900004.0
2005-12-16 08:34:00,1.54298,1.54302,1.54287,1.54302,150099999.0
2005-12-16 08:35:00,1.54305,1.54305,1.543,1.543,59899999.0
2005-12-16 08:36:00,1.54309,1.54311,1.543,1.543,51200000.0
2005-12-16 08:37:00,1.543,1.54313,1.54294,1.54313,230799999.0
2005-12-16 08:38:00,1.54304,1.54306,1.54289,1.543,409899999.0
2005-12-16 08:39:00,1.54287,1.54299,1.54287,1.54299,120599998.0
2005-12-16 08:40:00,1.54269,1.54294,1.54268,1.54293,262000000.0
2005-12-16 08:41:00,1.54295,1.54295,1.54272,1.54279,230699999.0
2005-12-16 08:42:00,1.54282,1.54295,1.54278,1.5429,393200001.0
2005-12-16 08:43:00,1.54276,1.54288,1.54271,1.54277,225000003.0
2005-12-16 08:44:00,1.54262,1.54277,1.54251,1.54254,62200002.0
2005-12-16 08:45:00,1.54243,1.54247,1.54202,1.54235,328899999.0
2005-12-16 08:46:00,1.54257,1.54261,1.54232,1.54242,234900003.0
2005-12-16 08:47:00,1.54242,1.54275,1.54242,1.54261,366700001.0
2005-12-16 08:48:00,1.54262,1.54271,1.54245,1.54261,235100002.0
2005-12-16 08:49:00,1.5426,1.54287,1.54247,1.54273,259800000.0
2005-12-16 08:50:00,1.54288,1.54298,1.54278,1.54279,379300000.0
2005-12-16 08:51:00,1.54261,1.54278,1.54261,1.54274,109399997.0
2005-12-16 08:52:00,1.54269,1.54278,1.54256,1.54264,247499997.0
2005-12-16 08:53:00,1.54262,1.54282,1.54262,1.54282,185200004.0
2005-12-16 08:54:00,1.54262,1.54285,1.54262,1.54277,307699998.0
2005-12-16 08:55:00,1.54287,1.54293,1.54267,1.54267,247500004.0
2005-12-16 08:56:00,1.54276,1.54289,1.54262,1.54278,398799999.0
2005-12-16 08:57:00,1.54283,1.54285,1.5426,1.54285,169199999.0
2005-12-16 08:58:00,1.54276,1.54291,1.54264,1.54282,133300000.0
2005-12-16 08:59:00,1.54288,1.54293,1.54267,1.54286,209200000.0
2005-12-16 09:00:00,1.54286,1.54293,1.54271,1.5428,297799996.0
2005-12-16 09:01:00,1.54273,1.54292,1.54273,1.54281,179599998.0
2005-12-16 09:02:00,1.54275,1.54283,1.54264,1.54264,348399999.0
2005-12-16 09:03:00,1.54262,1.54262,1.54245,1.54254,87100000.0
2005-12-16 09:04:00,1.54247,1.54272,1.54247,1.54272,160300002.0
2005-12-16 09:05:00,1.54269,1.54278,1.54254,1.54275,350300002.0
2005-12-16 09:06:00,1.54275,1.54275,1.54256,1.54256,125099999.0
2005-12-16 09:07:00,1.54273,1.54273,1.54251,1.54263,94300002.0
2005-12-16 09:08:00,1.5426,1.5427,1.5426,1.5427,68700001.0
2005-12-16 09:09:00,1.5427,1.54275,1.54257,1.5426,235499997.0
2005-12-16 09:10:00,1.5426,1.5427,1.5426,1.5427,68600000.0
2005-12-16 09:11:00,1.54256,1.54272,1.54255,1.54267,291199999.0
2005-12-16 09:12:00,1.54279,1.54282,1.54264,1.54264,241200001.0
2005-12-16 09:13:00,1.54263,1.54283,1.54263,1.54283,78500001.0
2005-12-16 09:14:00,1.54278,1.54292,1.54272,1.54282,468600006.0
2005-12-16 09:15:00,1.54275,1.54299,1.54275,1.54291,409000002.0
2005-12-16 09:16:00,1.54297,1.54304,1.54286,1.54293,275100000.0
2005-12-16 09:17:00,1.5428,1.5429,1.5428,1.5429,99700002.0
2005-12-16 09:18:00,1.54297,1.54297,1.54291,1.54291,57500000.0
2005-12-16 09:19:00,1.54286,1.543,1.54272,1.54277,430000001.0
2005-12-16 09:20:00,1.54268,1.54285,1.54245,1.54245,275799998.0
2005-12-16 09:21:00,1.54262,1.54285,1.54251,1.54285,84000000.0
2005-12-16 09:22:00,1.54276,1.54293,1.54276,1.54293,152700002.0
2005-12-16 09:23:00,1.54288,1.54288,1.54269,1.54274,270700004.0
2005-12-16 09:24:00,1.54276,1.543,1.54276,1.54294,337300002.0
2005-12-16 09:25:00,1.54279,1.54301,1.54279,1.54294,255899999.0
2005-12-16 09:26:00,1.54294,1.54303,1.54275,1.54279,462100003.0
2005-12-16 09:27:00,1.5427,1.54286,1.54257,1.54286,283399998.0
2005-12-16 09:28:00,1.54277,1.54287,1.5426,1.54275,341900003.0
2005-12-16 09:29:00,1.54277,1.54277,1.5425,1.54254,183800002.0
2005-12-16 09:30:00,1.54247,1.54261,1.5424,1.54246,380000001.0
2005-12-16 09:31:00,1.54242,1.54259,1.54235,1.54236,365099997.0
2005-12-16 09:32:00,1.54251,1.54271,1.54241,1.54252,335600003.0
2005-12-16 09:33:00,1.54238,1.5425,1.54225,1.54232,278699997.0
2005-12-16 09:34:00,1.54229,1.54244,1.54227,1.54229,263800001.0
2005-12-16 09:35:00,1.54229,1.54239,1.54226,1.54238,227800002.0
2005-12-16 09:36:00,1.54214,1.54241,1.54214,1.54226,206800002.0
2005-12-16 09:37:00,1.54237,1.54237,1.54216,1.54225,333199997.0
2005-12-16 09:38:00,1.54233,1.54233,1.54198,1.54208,145700002.0
2005-12-16 09:39:00,1.5421,1.54229,1.5421,1.54225,262300001.0
2005-12-16 09:40:00,1.54228,1.54232,1.5422,1.5422,47500000.0
2005-12-16 09:41:00,1.54252,1.54267,1.54248,1.5426,219700002.0
2005-12-16 09:42:00,1.54269,1.54273,1.54258,1.54264,168299999.0
2005-12-16 09:43:00,1.54275,1.54279,1.54254,1.54269,293400002.0
2005-12-16 09:44:00,1.54274,1.54282,1.54252,1.54252,175100002.0
2005-12-16 09:45:00,1.54267,1.5429,1.54264,1.54271,287400005.0
2005-12-16 09:46:00,1.54266,1.54289,1.5426,1.54275,408500004.0
2005-12-16 09:47:00,1.54275,1.54281,1.54263,1.54265,215600001.0
2005-12-16 09:48:00,1.54269,1.54285,1.5425,1.54274,441200002.0
2005-12-16 09:49:00,1.54274,1.54289,1.54268,1.54276,490899996.0
2005-12-16 09:50:00,1.5429,1.5429,1.54251,1.54269,187499998.0
2005-12-16 09:51:00,1.54272,1.54272,1.54251,1.54251,94100000.0
2005-12-16 09:52:00,1.54256,1.54268,1.54251,1.54262,186900002.0
2005-12-16 09:53:00,1.5426,1.54265,1.5424,1.54257,224400003.0
2005-12-16 09:54:00,1.54262,1.54262,1.54235,1.54235,295600001.0
2005-12-16 09:55:00,1.54245,1.5426,1.54233,1.54249,320999999.0
2005-12-16 09:56:00,1.54232,1.54232,1.54214,1.54219,81900000.0
2005-12-16 09:57:00,1.54231,1.54253,1.5423,1.54253,225299999.0
2005-12-16 09:58:00,1.54242,1.54253,1.54242,1.5425,44100000.0
2005-12-16 09:59:00,1.54238,1.54264,1.54238,1.54248,285700002.0
2005-12-16 10:00:00,1.54241,1.54255,1.54233,1.54247,317400003.0
2005-12-16 10:01:00,1.54259,1.54268,1.54242,1.54259,365099998.0
2005-12-16 10:02:00,1.54257,1.54268,1.54239,1.54247,348600002.0
2005-12-16 10:03:00,1.54252,1.54269,1.54249,1.5426,477099999.0
2005-12-16 10:04:00,1.54265,1.54265,1.5426,1.5426,157999997.0
2005-12-16 10:05:00,1.54248,1.54267,1.54245,1.54253,449100007.0
2005-12-16 10:06:00,1.54234,1.54234,1.54211,1.54211,149799998.0
2005-12-16 10:07:00,1.54227,1.54228,1.54212,1.54214,397899999.0
2005-12-16 10:08:00,1.54195,1.54215,1.54184,1.54213,616799998.0
2005-12-16 10:09:00,1.54191,1.54225,1.54191,1.54225,217299997.0
2005-12-16 10:10:00,1.54223,1.5424,1.54215,1.54227,190200000.0
2005-12-16 10:11:00,1.54223,1.54248,1.54218,1.54243,371800002.0
2005-12-16 10:12:00,1.54234,1.54252,1.54223,1.54237,146899999.0
2005-12-16 10:13:00,1.54246,1.54258,1.54233,1.5425,249700000.0
2005-12-16 10:14:00,1.54245,1.54253,1.54229,1.54247,235600000.0
2005-12-16 10:15:00,1.54245,1.54245,1.5423,1.5424,159300001.0
2005-12-16 10:16:00,1.5425,1.54266,1.54245,1.54249,356999997.0
2005-12-16 10:17:00,1.54263,1.54273,1.54249,1.54249,236100000.0
2005-12-16 10:18:00,1.54247,1.54259,1.54231,1.54237,261099995.0
2005-12-16 10:19:00,1.54252,1.54262,1.54243,1.54254,243800004.0
2005-12-16 10:20:00,1.54241,1.54272,1.54241,1.54261,422100001.0
2005-12-16 10:21:00,1.54243,1.54269,1.54243,1.54265,320400002.0
2005-12-16 10:22:00,1.54264,1.54277,1.54254,1.54272,334899999.0
2005-12-16 10:23:00,1.54275,1.54275,1.54255,1.54268,272400000.0
2005-12-16 10:24:00,1.54282,1.54297,1.54272,1.5429,173600000.0
2005-12-16 10:25:00,1.54282,1.54295,1.54245,1.54263,499300002.0
2005-12-16 10:26:00,1.54268,1.54286,1.54254,1.54277,432599997.0
2005-12-16 10:27:00,1.54258,1.54279,1.54256,1.54272,305300005.0
2005-12-16 10:28:00,1.54267,1.54268,1.54254,1.54254,209500003.0
2005-12-16 10:29:00,1.54276,1.54288,1.54273,1.54273,81599999.0
2005-12-16 10:30:00,1.54282,1.54316,1.54275,1.54313,246900004.0
2005-12-16 10:31:00,1.54307,1.54318,1.54284,1.543,383700003.0
2005-12-16 10:32:00,1.54297,1.54312,1.54288,1.54303,359999997.0
2005-12-16 10:33:00,1.54299,1.54311,1.54283,1.54291,347800002.0
2005-12-16 10:34:00,1.54306,1.54306,1.54286,1.54286,139900000.0
2005-12-16 10:35:00,1.54315,1.54319,1.54299,1.54313,149099999.0
2005-12-16 10:36:00,1.54312,1.54327,1.54312,1.54318,257100001.0
2005-12-16 10:37:00,1.54317,1.54323,1.54303,1.54309,279800005.0
2005-12-16 10:38:00,1.54311,1.54327,1.54306,1.54313,316900000.0
2005-12-16 10:39:00,1.54311,1.54322,1.54302,1.54315,345999998.0
2005-12-16 10:40:00,1.54294,1.5432,1.54293,1.5432,240400001.0
2005-12-16 10:41:00,1.54316,1.54322,1.54299,1.54299,492299993.0
2005-12-16 10:42:00,1.54315,1.54324,1.54302,1.54305,267399997.0
2005-12-16 10:43:00,1.54316,1.54324,1.54273,1.54314,608499994.0
2005-12-16 10:44:00,1.54316,1.54325,1.54301,1.5432,329900004.0
2005-12-16 10:45:00,1.54321,1.54321,1.54315,1.54315,153100001.0
2005-12-16 10:46:00,1.54293,1.54318,1.54293,1.54304,354600003.0
2005-12-16 10:47:00,1.54319,1.54332,1.54316,1.54331,270699998.0
2005-12-16 10:48:00,1.54345,1.54354,1.54328,1.54335,484400006.0
2005-12-16 10:49:00,1.54338,1.54346,1.54325,1.54325,345400006.0
2005-12-16 10:50:00,1.54332,1.54351,1.54323,1.54327,264700005.0
2005-12-16 10:51:00,1.54331,1.5437,1.54315,1.54357,427900005.0
2005-12-16 10:52:00,1.54381,1.54381,1.54358,1.5436,177599999.0
2005-12-16 10:53:00,1.54365,1.54373,1.54348,1.54363,299700001.0
2005-12-16 10:54:00,1.5437,1.54378,1.5436,1.5436,177600002.0
2005-12-16 10:55:00,1.54347,1.54372,1.54347,1.54369,366999998.0
2005-12-16 10:56:00,1.54372,1.54372,1.54342,1.54354,284400001.0
2005-12-16 10:57:00,1.54358,1.54373,1.54342,1.54367,182200001.0
2005-12-16 10:58:00,1.54368,1.54394,1.54368,1.54388,301699996.0
2005-12-16 10:59:00,1.5439,1.5439,1.54351,1.5436,88099999.0
2005-12-16 11:00:00,1.54348,1.54379,1.54347,1.54347,340600003.0
2005-12-16 11:01:00,1.54368,1.5439,1.54364,1.54381,158199999.0
2005-12-16 11:02:00,1.54383,1.54399,1.54378,1.54395,257000003.0
2005-12-16 11:03:00,1.5438,1.5438,1.54354,1.54355,388099995.0
2005-12-16 11:04:00,1.54372,1.54381,1.54341,1.54357,355700002.0
2005-12-16 11:05:00,1.54359,1.54377,1.54359,1.54377,134099999.0
2005-12-16 11:06:00,1.54361,1.54379,1.54356,1.54362,192800000.0
2005-12-16 11:07:00,1.5437,1.5437,1.54346,1.54346,126199999.0
2005-12-16 11:08:00,1.54355,1.54367,1.54348,1.54366,161899998.0
2005-12-16 11:09:00,1.54359,1.54362,1.54342,1.54353,231200001.0
2005-12-16 11:10:00,1.54338,1.5435,1.54333,1.54347,305300003.0
2005-12-16 11:11:00,1.5435,1.54366,1.54345,1.5436,263199999.0
2005-12-16 11:12:00,1.54353,1.54369,1.54345,1.54351,408700002.0
2005-12-16 11:13:00,1.54363,1.54391,1.54358,1.54382,143100000.0
2005-12-16 11:14:00,1.54385,1.54385,1.54365,1.54377,432299998.0
2005-12-16 11:15:00,1.54367,1.54379,1.54358,1.54377,236499999.0
2005-12-16 11:16:00,1.54358,1.54378,1.54352,1.54352,315700003.0
2005-12-16 11:17:00,1.54344,1.54376,1.54342,1.54374,258999999.0
2005-12-16 11:18:00,1.54382,1.5439,1.54368,1.54374,181199998.0
2005-12-16 11:19:00,1.54369,1.54377,1.5436,1.54371,271799997.0
2005-12-16 11:20:00,1.54378,1.54381,1.54357,1.5436,394999996.0
2005-12-16 11:21:00,1.54368,1.54388,1.54368,1.54381,279900004.0
2005-12-16 11:22:00,1.54374,1.54378,1.54355,1.54355,192999998.0
2005-12-16 11:23:00,1.54374,1.54387,1.54361,1.54366,257100000.0
2005-12-16 11:24:00,1.54387,1.54409,1.54373,1.54386,468500006.0
2005-12-16 11:25:00,1.54396,1.54402,1.54362,1.54391,333100000.0
2005-12-16 11:26:00,1.54398,1.5441,1.54388,1.54402,201600002.0
2005-12-16 11:27:00,1.54408,1.5441,1.54396,1.54401,169700000.0
2005-12-16 11:28:00,1.54396,1.54408,1.54386,1.54396,179000000.0
2005-12-16 11:29:00,1.5441,1.54422,1.54399,1.54399,308200003.0
2005-12-16 11:30:00,1.544,1.54415,1.54392,1.54407,342000002.0
2005-12-16 11:31:00,1.5441,1.5442,1.54401,1.54403,444200002.0
2005-12-16 11:32:00,1.54409,1.54423,1.54401,1.54416,366000003.0
2005-12-16 11:33:00,1.54415,1.54418,1.54401,1.5441,295599998.0
2005-12-16 11:34:00,1.54409,1.54409,1.54383,1.54392,269699999.0
2005-12-16 11:35:00,1.544,1.54405,1.54382,1.5439,179499998.0
2005-12-16 11:36:00,1.54398,1.54398,1.54366,1.5437,153800000.0
2005-12-16 11:37:00,1.54373,1.54373,1.54357,1.54357,326299996.0
2005-12-16 11:38:00,1.54372,1.54383,1.54366,1.54383,231599999.0
2005-12-16 11:39:00,1.54364,1.54377,1.54353,1.54369,408999998.0
2005-12-16 11:40:00,1.54349,1.54377,1.54349,1.54377,232099998.0
2005-12-16 11:41:00,1.54368,1.54379,1.54351,1.54369,294199997.0
2005-12-16 11:42:00,1.54363,1.5439,1.5435,1.5438,263499999.0
2005-12-16 11:43:00,1.54386,1.54391,1.54373,1.54374,342500002.0
2005-12-16 11:44:00,1.54374,1.54389,1.54367,1.54378,191099999.0
2005-12-16 11:45:00,1.54378,1.54394,1.54372,1.54383,424300007.0
2005-12-16 11:46:00,1.54382,1.5439,1.5437,1.54375,361899999.0
2005-12-16 11:47:00,1.54375,1.5439,1.54358,1.54375,369699999.0
2005-12-16 11:48:00,1.54388,1.54388,1.54361,1.5437,199700001.0
2005-12-16 11:49:00,1.54382,1.54388,1.5436,1.54362,283000000.0
2005-12-16 11:50:00,1.54388,1.54392,1.54377,1.54383,397700000.0
2005-12-16 11:51:00,1.54381,1.54398,1.54371,1.5439,274800000.0
2005-12-16 11:52:00,1.54372,1.54402,1.54372,1.54402,212499995.0
2005-12-16 11:53:00,1.54413,1.54477,1.54413,1.5447,430600004.0
2005-12-16 11:54:00,1.54461,1.54471,1.54442,1.54459,300300000.0
2005-12-16 11:55:00,1.54457,1.54506,1.54457,1.54483,382800001.0
2005-12-16 11:56:00,1.54475,1.54476,1.54461,1.54466,368400002.0
2005-12-16 11:57:00,1.54469,1.54504,1.54458,1.54492,150499999.0
2005-12-16 11:58:00,1.54506,1.54523,1.54505,1.54505,184100000.0
2005-12-16 11:59:00,1.54504,1.54504,1.54479,1.54483,230600005.0
2005-12-16 12:00:00,1.54489,1.54496,1.54472,1.54487,277800000.0
2005-12-16 12:01:00,1.54464,1.54494,1.54464,1.54493,254699998.0
2005-12-16 12:02:00,1.54498,1.54514,1.54484,1.545,284300002.0
2005-12-16 12:03:00,1.54492,1.54519,1.54474,1.54519,264600000.0
2005-12-16 12:04:00,1.54511,1.5452,1.54494,1.54508,81600000.0
2005-12-16 12:05:00,1.54517,1.54519,1.54479,1.54479,212500000.0
2005-12-16 12:06:00,1.54479,1.54479,1.54438,1.54455,223100001.0
2005-12-16 12:07:00,1.54472,1.54482,1.5446,1.5446,351200001.0
2005-12-16 12:08:00,1.54494,1.5452,1.54492,1.54509,294999997.0
2005-12-16 12:09:00,1.54517,1.54525,1.5451,1.54514,101500000.0
2005-12-16 12:10:00,1.54523,1.54533,1.54496,1.54513,253900000.0
2005-12-16 12:11:00,1.54494,1.54515,1.5448,1.54515,344700000.0
2005-12-16 12:12:00,1.54506,1.54518,1.54492,1.545,246500001.0
2005-12-16 12:13:00,1.54488,1.5452,1.54488,1.5452,214800000.0
2005-12-16 12:14:00,1.54512,1.54522,1.54496,1.54504,109400002.0
2005-12-16 12:15:00,1.54497,1.54503,1.54479,1.54502,340999999.0
2005-12-16 12:16:00,1.545,1.54517,1.5449,1.54501,96900001.0
2005-12-16 12:17:00,1.54507,1.54522,1.54502,1.54522,355300007.0
2005-12-16 12:18:00,1.54499,1.54513,1.54487,1.545,272200004.0
2005-12-16 12:19:00,1.5451,1.5452,1.54504,1.54517,164099999.0
2005-12-16 12:20:00,1.54504,1.54513,1.54496,1.54508,309700000.0
2005-12-16 12:21:00,1.54491,1.54502,1.54475,1.54502,242199996.0
2005-12-16 12:22:00,1.54498,1.54503,1.54478,1.54496,338200003.0
2005-12-16 12:23:00,1.54505,1.54513,1.54488,1.54488,200800002.0
2005-12-16 12:24:00,1.5451,1.54515,1.545,1.54508,148599999.0
2005-12-16 12:25:00,1.54504,1.54513,1.54481,1.54482,447799999.0
2005-12-16 12:26:00,1.54483,1.54496,1.54474,1.5449,227800000.0
2005-12-16 12:27:00,1.54492,1.54492,1.54471,1.54478,353099994.0
2005-12-16 12:28:00,1.54482,1.54528,1.54466,1.54517,284299997.0
2005-12-16 12:29:00,1.54508,1.54522,1.54491,1.54512,245600000.0
2005-12-16 12:30:00,1.5452,1.54524,1.54501,1.54505,292900004.0
2005-12-16 12:31:00,1.54517,1.54527,1.54497,1.54511,297900001.0
2005-12-16 12:32:00,1.54507,1.54534,1.54505,1.54534,271800000.0
2005-12-16 12:33:00,1.54528,1.54541,1.54525,1.54541,275899999.0
2005-12-16 12:34:00,1.54535,1.54535,1.54512,1.54528,288700001.0
2005-12-16 12:35:00,1.54538,1.5454,1.54516,1.54518,391400005.0
2005-12-16 12:36:00,1.54509,1.54521,1.54502,1.54504,286800002.0
2005-12-16 12:37:00,1.54527,1.54535,1.54514,1.54535,217600001.0
2005-12-16 12:38:00,1.54529,1.54541,1.54518,1.54518,451599996.0
2005-12-16 12:39:00,1.54527,1.54532,1.54516,1.54519,371300002.0
2005-12-16 12:40:00,1.54518,1.54539,1.54511,1.54536,313000000.0
2005-12-16 12:41:00,1.54538,1.5456,1.54532,1.54545,259199996.0
2005-12-16 12:42:00,1.5454,1.54554,1.54537,1.54548,265200001.0
2005-12-16 12:43:00,1.5455,1.54555,1.54532,1.54535,180600002.0
2005-12-16 12:44:00,1.5454,1.5455,1.54522,1.54547,469700002.0
2005-12-16 12:45:00,1.5454,1.54557,1.54538,1.54545,290900001.0
2005-12-16 12:46:00,1.54552,1.54559,1.54529,1.54546,420700003.0
2005-12-16 12:47:00,1.54567,1.54616,1.54567,1.54616,191699998.0
2005-12-16 12:48:00,1.54595,1.546,1.54577,1.54593,223800005.0
2005-12-16 12:49:00,1.54598,1.54618,1.54588,1.5461,350300004.0
2005-12-16 12:50:00,1.54594,1.54609,1.54578,1.54588,203399998.0
2005-12-16 12:51:00,1.54595,1.54595,1.54581,1.54586,290500001.0
2005-12-16 12:52:00,1.54553,1.5459,1.54553,1.54575,338200000.0
2005-12-16 12:53:00,1.54555,1.54568,1.5454,1.54559,319599999.0
2005-12-16 12:54:00,1.54545,1.54557,1.5454,1.54547,415299997.0
2005-12-16 12:55:00,1.54561,1.54573,1.54556,1.54562,257299998.0
2005-12-16 12:56:00,1.54545,1.5458,1.54545,1.54569,340700004.0
2005-12-16 12:57:00,1.54555,1.54574,1.54555,1.54574,272199999.0
2005-12-16 12:58:00,1.54569,1.54573,1.54553,1.54557,322500001.0
2005-12-16 12:59:00,1.54556,1.5458,1.54556,1.54572,206199996.0
2005-12-16 13:00:00,1.54563,1.5458,1.54562,1.54573,148100000.0
2005-12-16 13:01:00,1.54565,1.54573,1.54555,1.54563,142400001.0
2005-12-16 13:02:00,1.54562,1.54571,1.54545,1.54557,150499999.0
2005-12-16 13:03:00,1.54555,1.54563,1.54545,1.54554,231300000.0
2005-12-16 13:04:00,1.54537,1.54553,1.54526,1.54535,162200000.0
2005-12-16 13:05:00,1.54545,1.54557,1.54536,1.54546,296000000.0
2005-12-16 13:06:00,1.54536,1.54566,1.54536,1.54565,166200002.0
2005-12-16 13:07:00,1.54561,1.54575,1.5455,1.54565,422600005.0
2005-12-16 13:08:00,1.5457,1.5458,1.54554,1.54554,263400000.0
2005-12-16 13:09:00,1.54567,1.54575,1.54548,1.54562,284500001.0
2005-12-16 13:10:00,1.54554,1.54581,1.54552,1.54557,203300003.0
2005-12-16 13:11:00,1.54552,1.54558,1.54544,1.54555,114900000.0
2005-12-16 13:12:00,1.54551,1.54566,1.54543,1.5456,409299997.0
2005-12-16 13:13:00,1.54543,1.54557,1.54535,1.54535,242600004.0
2005-12-16 13:14:00,1.54541,1.54551,1.54524,1.54542,485900006.0
2005-12-16 13:15:00,1.54534,1.54551,1.54534,1.54538,134400000.0
2005-12-16 13:16:00,1.54532,1.54532,1.54488,1.54489,274799999.0
2005-12-16 13:17:00,1.54495,1.54503,1.54487,1.54487,186200000.0
2005-12-16 13:18:00,1.54497,1.5451,1.54479,1.54479,428600002.0
2005-12-16 13:19:00,1.54495,1.54495,1.5448,1.5448,41600000.0
2005-12-16 13:20:00,1.54493,1.54502,1.54467,1.54474,219500000.0
2005-12-16 13:21:00,1.54473,1.54483,1.54456,1.54468,196299996.0
2005-12-16 13:22:00,1.54487,1.54498,1.54477,1.54496,277700000.0
2005-12-16 13:23:00,1.545,1.545,1.54463,1.54463,250100003.0
2005-12-16 13:24:00,1.54478,1.54515,1.54478,1.54509,323099995.0
2005-12-16 13:25:00,1.54497,1.54514,1.54491,1.54494,441699996.0
2005-12-16 13:26:00,1.54494,1.54512,1.54473,1.54491,295300004.0
2005-12-16 13:27:00,1.54483,1.54505,1.54483,1.545,296199999.0
2005-12-16 13:28:00,1.545,1.54514,1.54485,1.54506,265500005.0
2005-12-16 13:29:00,1.54506,1.54514,1.54493,1.545,299499997.0
2005-12-16 13:30:00,1.545,1.5451,1.54492,1.54496,259000001.0
2005-12-16 13:31:00,1.54491,1.54491,1.5447,1.54477,160099998.0
2005-12-16 13:32:00,1.54477,1.54493,1.54475,1.54489,264800000.0
2005-12-16 13:33:00,1.545,1.54506,1.54483,1.54498,302200000.0
2005-12-16 13:34:00,1.54498,1.54507,1.5448,1.54494,260500001.0
2005-12-16 13:35:00,1.54487,1.54511,1.54486,1.54505,447199998.0
2005-12-16 13:36:00,1.54508,1.54518,1.54493,1.545,121800001.0
2005-12-16 13:37:00,1.54501,1.54511,1.54498,1.54498,366499999.0
2005-12-16 13:38:00,1.54515,1.54525,1.545,1.54503,274199996.0
2005-12-16 13:39:00,1.54515,1.54526,1.54512,1.54526,98300003.0
2005-12-16 13:40:00,1.54524,1.54537,1.54516,1.54536,160499996.0
2005-12-16 13:41:00,1.54543,1.54557,1.54521,1.54545,434100005.0
2005-12-16 13:42:00,1.54545,1.54555,1.54521,1.54541,330000001.0
2005-12-16 13:43:00,1.54533,1.5454,1.54514,1.54525,142300002.0
2005-12-16 13:44:00,1.54528,1.54533,1.54509,1.54521,285000001.0
2005-12-16 13:45:00,1.54532,1.54547,1.54526,1.54532,299999997.0
2005-12-16 13:46:00,1.5454,1.5454,1.54512,1.54527,171999997.0
2005-12-16 13:47:00,1.54521,1.54535,1.54504,1.54522,235500000.0
2005-12-16 13:48:00,1.54531,1.54531,1.54503,1.54511,371599998.0
2005-12-16 13:49:00,1.54525,1.54538,1.54525,1.54538,181400000.0
2005-12-16 13:50:00,1.54537,1.54537,1.54516,1.5452,256100001.0
2005-12-16 13:51:00,1.54513,1.54531,1.54508,1.54528,321300002.0
2005-12-16 13:52:00,1.54526,1.54526,1.5451,1.54517,80000001.0
2005-12-16 13:53:00,1.54531,1.54537,1.54518,1.54518,234800002.0
2005-12-16 13:54:00,1.54526,1.54541,1.54509,1.54541,365499997.0
2005-12-16 13:55:00,1.54547,1.5455,1.54525,1.54525,384099998.0
2005-12-16 13:56:00,1.54538,1.54553,1.54522,1.54545,193000001.0
2005-12-16 13:57:00,1.5454,1.54557,1.5454,1.5455,398000003.0
2005-12-16 13:58:00,1.54547,1.5455,1.54534,1.54539,139000000.0
2005-12-16 13:59:00,1.54545,1.54563,1.54531,1.54554,188399997.0
2005-12-16 14:00:00,1.54565,1.54571,1.54548,1.54555,542100002.0
2005-12-16 14:01:00,1.54553,1.54559,1.54537,1.54537,291900002.0
2005-12-16 14:02:00,1.54563,1.54563,1.54546,1.54552,400699999.0
2005-12-16 14:03:00,1.5452,1.54573,1.5452,1.54563,225899998.0
2005-12-16 14:04:00,1.54554,1.54565,1.54547,1.5456,244200000.0
2005-12-16 14:05:00,1.54555,1.5457,1.54543,1.54543,339599998.0
2005-12-16 14:06:00,1.54553,1.54562,1.54542,1.54557,363800003.0
2005-12-16 14:07:00,1.54538,1.5455,1.54532,1.5455,314099997.0
2005-12-16 14:08:00,1.54551,1.54568,1.54543,1.54552,323300000.0
2005-12-16 14:09:00,1.54561,1.54575,1.54546,1.54546,357700000.0
2005-12-16 14:10:00,1.54563,1.54576,1.54555,1.54562,413000002.0
2005-12-16 14:11:00,1.5458,1.54608,1.5458,1.54605,347400003.0
2005-12-16 14:12:00,1.54595,1.5462,1.54592,1.54611,409499998.0
2005-12-16 14:13:00,1.54621,1.54624,1.54601,1.54619,245999999.0
2005-12-16 14:14:00,1.54582,1.54599,1.54546,1.54556,146100000.0
2005-12-16 14:15:00,1.54565,1.5457,1.54548,1.54559,194100000.0
2005-12-16 14:16:00,1.54558,1.54567,1.5454,1.54555,186999999.0
2005-12-16 14:17:00,1.54547,1.54561,1.54539,1.5454,261199999.0
2005-12-16 14:18:00,1.54548,1.54552,1.54532,1.54534,368899999.0
2005-12-16 14:19:00,1.54541,1.54548,1.54533,1.54543,345299995.0
2005-12-16 14:20:00,1.54545,1.54553,1.54523,1.54541,536700003.0
2005-12-16 14:21:00,1.54536,1.54543,1.54524,1.54536,446799998.0
2005-12-16 14:22:00,1.54542,1.54554,1.54529,1.54542,272299999.0
2005-12-16 14:23:00,1.54535,1.54543,1.5452,1.54535,317199997.0
2005-12-16 14:24:00,1.54533,1.54548,1.54525,1.5453,278799997.0
2005-12-16 14:25:00,1.54545,1.54545,1.5454,1.5454,83800000.0
2005-12-16 14:26:00,1.54532,1.5455,1.54526,1.5454,368200002.0
2005-12-16 14:27:00,1.54545,1.54556,1.54523,1.54542,416300001.0
2005-12-16 14:28:00,1.54533,1.54545,1.54519,1.54523,289400000.0
2005-12-16 14:29:00,1.54528,1.54536,1.54511,1.54513,318899998.0
2005-12-16 14:30:00,1.54492,1.54501,1.54468,1.54484,460400004.0
2005-12-16 14:31:00,1.5449,1.54517,1.54488,1.54503,160800000.0
2005-12-16 14:32:00,1.54515,1.54532,1.54512,1.54524,415900000.0
2005-12-16 14:33:00,1.54512,1.54527,1.54512,1.54525,336200001.0
2005-12-16 14:34:00,1.54513,1.54514,1.54493,1.54502,266100001.0
2005-12-16 14:35:00,1.5451,1.5452,1.54483,1.54483,316500001.0
2005-12-16 14:36:00,1.54494,1.54522,1.54494,1.54522,127100000.0
2005-12-16 14:37:00,1.54515,1.54522,1.54501,1.5451,374200001.0
2005-12-16 14:38:00,1.5451,1.54513,1.54485,1.54506,229000000.0
2005-12-16 14:39:00,1.5451,1.54515,1.54498,1.545,321100001.0
2005-12-16 14:40:00,1.54505,1.54525,1.54503,1.5451,213499997.0
2005-12-16 14:41:00,1.54516,1.54523,1.5451,1.54523,117400002.0
2005-12-16 14:42:00,1.54535,1.54535,1.54504,1.5452,517100000.0
2005-12-16 14:43:00,1.54514,1.54537,1.54512,1.54537,339000001.0
2005-12-16 14:44:00,1.54517,1.54536,1.54514,1.54528,275600002.0
2005-12-16 14:45:00,1.54513,1.54538,1.5451,1.5451,355100000.0
2005-12-16 14:46:00,1.54522,1.54533,1.54509,1.54522,233599997.0
2005-12-16 14:47:00,1.54517,1.54537,1.54517,1.54537,206599998.0
2005-12-16 14:48:00,1.54529,1.54541,1.54519,1.54531,74300000.0
2005-12-16 14:49:00,1.54528,1.54559,1.54528,1.54548,230899998.0
2005-12-16 14:50:00,1.54548,1.54565,1.54532,1.54553,470899999.0
2005-12-16 14:51:00,1.54548,1.54569,1.54537,1.54569,339400004.0
2005-12-16 14:52:00,1.54571,1.54571,1.54546,1.54548,296399999.0
2005-12-16 14:53:00,1.54552,1.54558,1.54524,1.54524,336700000.0
2005-12-16 14:54:00,1.54537,1.54555,1.54537,1.54541,55799999.0
2005-12-16 14:55:00,1.54538,1.54563,1.54538,1.54558,223000000.0
2005-12-16 14:56:00,1.54553,1.54561,1.54547,1.54554,54300002.0
2005-12-16 14:57:00,1.54549,1.54571,1.54549,1.54568,452899999.0
2005-12-16 14:58:00,1.54558,1.54575,1.5455,1.54568,406700007.0
2005-12-16 14:59:00,1.54574,1.54598,1.54573,1.54591,216500003.0
2005-12-16 15:00:00,1.546,1.54605,1.54586,1.546,346299999.0
2005-12-16 15:01:00,1.54603,1.54603,1.54576,1.54578,536300004.0
2005-12-16 15:02:00,1.54603,1.54608,1.54589,1.54592,278300003.0
2005-12-16 15:03:00,1.54592,1.54613,1.54592,1.54608,295299995.0
2005-12-16 15:04:00,1.54597,1.54615,1.54591,1.54615,314399998.0
2005-12-16 15:05:00,1.54612,1.54612,1.54572,1.54593,167199999.0
2005-12-16 15:06:00,1.54606,1.54614,1.54589,1.5461,391900002.0
2005-12-16 15:07:00,1.54582,1.54608,1.54582,1.546,197700002.0
2005-12-16 15:08:00,1.54597,1.54599,1.54564,1.54564,260899998.0
2005-12-16 15:09:00,1.54599,1.54599,1.54578,1.54589,135200003.0
2005-12-16 15:10:00,1.54593,1.54605,1.54578,1.5459,267200000.0
2005-12-16 15:11:00,1.54589,1.54607,1.54587,1.54587,272100002.0
2005-12-16 15:12:00,1.54585,1.54599,1.54585,1.54589,191200002.0
2005-12-16 15:13:00,1.54602,1.54602,1.54572,1.54593,324900006.0
2005-12-16 15:14:00,1.54582,1.546,1.54576,1.54586,231400005.0
2005-12-16 15:15:00,1.54597,1.54614,1.54589,1.5459,281400001.0
2005-12-16 15:16:00,1.54607,1.5462,1.54595,1.54601,170500003.0
2005-12-16 15:17:00,1.54602,1.54616,1.54597,1.54608,254800001.0
2005-12-16 15:18:00,1.54602,1.5462,1.54587,1.54602,229199997.0
2005-12-16 15:19:00,1.54617,1.54646,1.5461,1.54646,355900000.0
2005-12-16 15:20:00,1.54638,1.54676,1.54627,1.54662,263900001.0
2005-12-16 15:21:00,1.54673,1.54682,1.5466,1.5467,294600001.0
2005-12-16 15:22:00,1.54691,1.54694,1.54678,1.54678,80800001.0
2005-12-16 15:23:00,1.54688,1.54709,1.54669,1.54683,151200002.0
2005-12-16 15:24:00,1.54687,1.54706,1.54687,1.547,338699999.0
2005-12-16 15:25:00,1.54691,1.547,1.54674,1.54693,300199999.0
2005-12-16 15:26:00,1.54694,1.54694,1.54674,1.54682,155399997.0
2005-12-16 15:27:00,1.54686,1.54697,1.54677,1.54686,298700000.0
2005-12-16 15:28:00,1.54698,1.54706,1.54684,1.5469,384999997.0
2005-12-16 15:29:00,1.5469,1.547,1.54663,1.5469,368699995.0
2005-12-16 15:30:00,1.54685,1.54719,1.54685,1.54719,218799996.0
2005-12-16 15:31:00,1.54721,1.54721,1.54696,1.54714,325499996.0
2005-12-16 15:32:00,1.54717,1.5472,1.54704,1.54705,230699999.0
2005-12-16 15:33:00,1.54708,1.54717,1.54694,1.54709,272799997.0
2005-12-16 15:34:00,1.54698,1.54705,1.54676,1.54692,220400002.0
2005-12-16 15:35:00,1.54707,1.54714,1.54692,1.54692,282000002.0
2005-12-16 15:36:00,1.54684,1.54709,1.54684,1.54708,143100000.0
2005-12-16 15:37:00,1.54696,1.54706,1.54681,1.54695,198100000.0
2005-12-16 15:38:00,1.54701,1.54715,1.54694,1.54694,187499999.0
2005-12-16 15:39:00,1.54712,1.54712,1.54695,1.54698,245500000.0
2005-12-16 15:40:00,1.54698,1.54715,1.54698,1.54715,72699998.0
2005-12-16 15:41:00,1.54687,1.54702,1.54687,1.547,63000002.0
2005-12-16 15:42:00,1.54695,1.54716,1.54695,1.54716,115799998.0
2005-12-16 15:43:00,1.54718,1.54731,1.5471,1.54727,374900000.0
2005-12-16 15:44:00,1.54728,1.54739,1.54709,1.54735,395800003.0
2005-12-16 15:45:00,1.54735,1.54752,1.54724,1.54724,290100002.0
2005-12-16 15:46:00,1.5472,1.54755,1.5472,1.54755,337800001.0
2005-12-16 15:47:00,1.54762,1.54763,1.54734,1.54735,328799994.0
2005-12-16 15:48:00,1.5473,1.54747,1.54716,1.54734,454700001.0
2005-12-16 15:49:00,1.54753,1.54792,1.54753,1.54786,367099998.0
2005-12-16 15:50:00,1.54763,1.54776,1.54749,1.54769,191799998.0
2005-12-16 15:51:00,1.5476,1.54772,1.54724,1.54732,264800003.0
2005-12-16 15:52:00,1.54729,1.54744,1.54727,1.54727,232299999.0
2005-12-16 15:53:00,1.5473,1.5474,1.54704,1.54712,200599997.0
2005-12-16 15:54:00,1.54714,1.54722,1.54695,1.54713,285500001.0
2005-12-16 15:55:00,1.54694,1.54713,1.54694,1.54713,75100000.0
2005-12-16 15:56:00,1.547,1.5472,1.54691,1.5471,328300003.0
2005-12-16 15:57:00,1.54698,1.54731,1.54698,1.5473,359799997.0
2005-12-16 15:58:00,1.54727,1.54736,1.54714,1.54716,210699999.0
2005-12-16 15:59:00,1.54708,1.54715,1.54698,1.54699,368100003.0
2005-12-16 16:00:00,1.54707,1.54715,1.54697,1.54704,343600000.0
2005-12-16 16:01:00,1.54693,1.54717,1.54675,1.54704,393100004.0
2005-12-16 16:02:00,1.54725,1.54725,1.54703,1.5472,289200005.0
2005-12-16 16:03:00,1.54725,1.54746,1.54713,1.54741,204700002.0
2005-12-16 16:04:00,1.54742,1.54751,1.54727,1.54736,333899994.0
2005-12-16 16:05:00,1.5474,1.5474,1.54709,1.54713,211900001.0
2005-12-16 16:06:00,1.54715,1.54739,1.54702,1.5473,531999999.0
2005-12-16 16:07:00,1.54732,1.54737,1.547,1.54714,334199998.0
2005-12-16 16:08:00,1.54722,1.54747,1.54718,1.54747,277200006.0
2005-12-16 16:09:00,1.5473,1.54757,1.5473,1.54737,172000002.0
2005-12-16 16:10:00,1.54759,1.54761,1.54739,1.54747,312699997.0
2005-12-16 16:11:00,1.54746,1.54754,1.54721,1.54735,138100000.0
2005-12-16 16:12:00,1.54748,1.5475,1.54731,1.54733,426499999.0
2005-12-16 16:13:00,1.54725,1.54739,1.54703,1.54714,328500000.0
2005-12-16 16:14:00,1.54712,1.5474,1.54698,1.5474,407699996.0
2005-12-16 16:15:00,1.54703,1.54746,1.54703,1.54742,333799995.0
2005-12-16 16:16:00,1.54739,1.54747,1.54726,1.54726,637500000.0
2005-12-16 16:17:00,1.54718,1.54745,1.54717,1.54745,212200002.0
2005-12-16 16:18:00,1.54747,1.54749,1.54727,1.54733,265600000.0
2005-12-16 16:19:00,1.54732,1.54745,1.54727,1.5473,369200003.0
2005-12-16 16:20:00,1.5474,1.5474,1.54721,1.54725,109100000.0
2005-12-16 16:21:00,1.54735,1.54735,1.54719,1.54719,80700001.0
2005-12-16 16:22:00,1.54732,1.54732,1.54714,1.54728,315400004.0
2005-12-16 16:23:00,1.54723,1.54731,1.54711,1.5472,107000000.0
2005-12-16 16:24:00,1.54715,1.5473,1.54702,1.54717,379199994.0
2005-12-16 16:25:00,1.54719,1.54729,1.54707,1.54718,229400000.0
2005-12-16 16:26:00,1.54715,1.54715,1.54669,1.54686,249899998.0
2005-12-16 16:27:00,1.54685,1.54706,1.54671,1.54694,261900004.0
2005-12-16 16:28:00,1.54705,1.5471,1.54691,1.54693,189399999.0
2005-12-16 16:29:00,1.54708,1.5471,1.54695,1.54705,187100001.0
2005-12-16 16:30:00,1.54694,1.54721,1.5468,1.54711,150999998.0
2005-12-16 16:31:00,1.54712,1.54721,1.54684,1.54709,379600004.0
2005-12-16 16:32:00,1.54715,1.54723,1.54711,1.5472,121300004.0
2005-12-16 16:33:00,1.54695,1.54713,1.54687,1.54701,78399998.0
2005-12-16 16:34:00,1.54701,1.54708,1.54689,1.54708,230799998.0
2005-12-16 16:35:00,1.54695,1.54707,1.54695,1.54707,60799999.0
2005-12-16 16:36:00,1.54706,1.54711,1.54695,1.54703,213999998.0
2005-12-16 16:37:00,1.54681,1.54694,1.54677,1.54677,157400000.0
2005-12-16 16:38:00,1.54678,1.54696,1.5467,1.54687,416200001.0
2005-12-16 16:39:00,1.54687,1.54701,1.54683,1.54693,338299997.0
2005-12-16 16:40:00,1.547,1.54716,1.547,1.54711,219000002.0
2005-12-16 16:41:00,1.54712,1.54714,1.54691,1.54704,291400002.0
2005-12-16 16:42:00,1.54692,1.54721,1.54692,1.54715,333799997.0
2005-12-16 16:43:00,1.54698,1.54712,1.5467,1.54699,158600001.0
2005-12-16 16:44:00,1.547,1.54714,1.54683,1.54703,195499999.0
2005-12-16 16:45:00,1.54721,1.54728,1.54705,1.54712,286700003.0
2005-12-16 16:46:00,1.54717,1.54724,1.54709,1.54723,222200003.0
2005-12-16 16:47:00,1.5473,1.54751,1.54718,1.54743,293399999.0
2005-12-16 16:48:00,1.54741,1.5475,1.54728,1.54743,271700011.0
2005-12-16 16:49:00,1.54752,1.54752,1.54727,1.54736,282400003.0
2005-12-16 16:50:00,1.54751,1.54753,1.54731,1.54753,202899998.0
2005-12-16 16:51:00,1.54748,1.54755,1.54722,1.54722,292899996.0
2005-12-16 16:52:00,1.54747,1.54758,1.54731,1.54747,266200000.0
2005-12-16 16:53:00,1.54753,1.5476,1.54738,1.54748,455000003.0
2005-12-16 16:54:00,1.54746,1.54767,1.54732,1.54745,376100003.0
2005-12-16 16:55:00,1.5477,1.54789,1.54763,1.54772,527800001.0
2005-12-16 16:56:00,1.54754,1.54774,1.54754,1.54759,277200000.0
2005-12-16 16:57:00,1.54756,1.5477,1.54749,1.54759,414700006.0
2005-12-16 16:58:00,1.54733,1.54763,1.54733,1.54754,288500002.0
2005-12-16 16:59:00,1.54755,1.54764,1.54741,1.54751,133600000.0
2005-12-16 17:00:00,1.54743,1.54761,1.54735,1.54751,242200003.0
2005-12-16 17:01:00,1.54754,1.54767,1.54742,1.54767,362399996.0
2005-12-16 17:02:00,1.54754,1.54781,1.54754,1.54769,405200000.0
2005-12-16 17:03:00,1.54771,1.54771,1.54741,1.54745,238700001.0
2005-12-16 17:04:00,1.54762,1.54789,1.54748,1.54763,339999998.0
2005-12-16 17:05:00,1.54768,1.54769,1.5475,1.54753,263499998.0
2005-12-16 17:06:00,1.54758,1.54772,1.54746,1.54764,226900003.0
2005-12-16 17:07:00,1.5476,1.54769,1.54744,1.54766,387400002.0
2005-12-16 17:08:00,1.54767,1.54773,1.54741,1.54765,389000004.0
2005-12-16 17:09:00,1.54768,1.54769,1.54753,1.54769,236300002.0
2005-12-16 17:10:00,1.54761,1.54761,1.5473,1.5473,297199996.0
2005-12-16 17:11:00,1.54757,1.54774,1.54746,1.54746,298300001.0
2005-12-16 17:12:00,1.54762,1.54773,1.54754,1.54764,403900004.0
2005-12-16 17:13:00,1.54767,1.54782,1.54754,1.54771,328999999.0
2005-12-16 17:14:00,1.54761,1.54781,1.54753,1.54781,268900003.0
2005-12-16 17:15:00,1.54773,1.54773,1.54744,1.54746,142300002.0
2005-12-16 17:16:00,1.54767,1.54777,1.54749,1.54763,459000002.0
2005-12-16 17:17:00,1.54767,1.54779,1.54746,1.54764,351500003.0
2005-12-16 17:18:00,1.54757,1.54757,1.54734,1.54734,131800001.0
2005-12-16 17:19:00,1.54753,1.54762,1.54745,1.54756,91600000.0
2005-12-16 17:20:00,1.54763,1.54772,1.54752,1.54762,183099998.0
2005-12-16 17:21:00,1.5475,1.54771,1.54739,1.54762,340399997.0
2005-12-16 17:22:00,1.5475,1.54767,1.54746,1.5475,319299997.0
2005-12-16 17:23:00,1.54759,1.54768,1.54747,1.54747,225099999.0
2005-12-16 17:24:00,1.5476,1.54766,1.54742,1.54742,326000004.0
2005-12-16 17:25:00,1.5476,1.54767,1.54746,1.54758,185899999.0
2005-12-16 17:26:00,1.5475,1.54769,1.54743,1.54753,385900000.0
2005-12-16 17:27:00,1.54758,1.54765,1.54748,1.54758,435899999.0
2005-12-16 17:28:00,1.54765,1.54765,1.54743,1.54743,65900000.0
2005-12-16 17:29:00,1.54762,1.54771,1.54745,1.54762,328099998.0
2005-12-16 17:30:00,1.54754,1.5477,1.54748,1.54754,227900001.0
2005-12-16 17:31:00,1.54755,1.54768,1.5475,1.54761,354099999.0
2005-12-16 17:32:00,1.54736,1.54765,1.54736,1.54765,157299996.0
2005-12-16 17:33:00,1.54759,1.54767,1.54748,1.54758,154699998.0
2005-12-16 17:34:00,1.54758,1.54765,1.54742,1.54755,117800001.0
2005-12-16 17:35:00,1.54754,1.54771,1.54743,1.54749,240700002.0
2005-12-16 17:36:00,1.54735,1.54763,1.54735,1.54759,252400000.0
2005-12-16 17:37:00,1.54755,1.54765,1.54742,1.5476,391699998.0
2005-12-16 17:38:00,1.54751,1.5477,1.5475,1.54753,264300001.0
2005-12-16 17:39:00,1.54765,1.5477,1.54754,1.54758,209299997.0
2005-12-16 17:40:00,1.54753,1.54769,1.54739,1.54758,256500001.0
2005-12-16 17:41:00,1.54765,1.54775,1.5475,1.54761,311900000.0
2005-12-16 17:42:00,1.54755,1.54777,1.54745,1.54769,270799999.0
2005-12-16 17:43:00,1.54764,1.54778,1.54747,1.54747,291800001.0
2005-12-16 17:44:00,1.5475,1.54772,1.54732,1.54762,288299998.0
2005-12-16 17:45:00,1.54756,1.54776,1.54753,1.54762,297199999.0
2005-12-16 17:46:00,1.54751,1.54765,1.54751,1.54765,121500002.0
2005-12-16 17:47:00,1.54762,1.54771,1.54745,1.54758,279400001.0
2005-12-16 17:48:00,1.54751,1.54773,1.5474,1.54773,179699999.0
2005-12-16 17:49:00,1.54757,1.5477,1.54744,1.54753,460800003.0
2005-12-16 17:50:00,1.54755,1.54767,1.54746,1.54755,233299997.0
2005-12-16 17:51:00,1.54743,1.5477,1.54743,1.5477,316599997.0
2005-12-16 17:52:00,1.54794,1.54827,1.5479,1.54826,281399998.0
2005-12-16 17:53:00,1.54813,1.54824,1.54795,1.54795,434500002.0
2005-12-16 17:54:00,1.54806,1.54827,1.54806,1.54818,310799999.0
2005-12-16 17:55:00,1.54811,1.54838,1.54811,1.54836,404099999.0
2005-12-16 17:56:00,1.54825,1.54838,1.54808,1.54819,182600000.0
2005-12-16 17:57:00,1.54814,1.5484,1.54814,1.5482,258700000.0
2005-12-16 17:58:00,1.54795,1.54843,1.54795,1.54843,141499999.0
2005-12-16 17:59:00,1.54853,1.54857,1.54829,1.54857,218800001.0
2005-12-16 18:00:00,1.54831,1.5486,1.54824,1.54824,292599999.0
2005-12-16 18:01:00,1.5491,1.5491,1.549,1.549,1744600000.0
2005-12-16 18:02:00,1.5491,1.5491,1.5491,1.5491,1744600000.0
2005-12-16 18:03:00,1.549,1.5491,1.549,1.5491,1744600000.0
2005-12-16 18:05:00,1.5493,1.5493,1.549,1.549,1744600000.0
2005-12-16 18:06:00,1.5488,1.549,1.5488,1.5488,1744600000.0
2005-12-16 18:07:00,1.5486,1.5488,1.5486,1.5486,1744600000.0
2005-12-16 18:09:00,1.54878,1.54914,1.54866,1.54905,1744600000.0
2005-12-16 18:11:00,1.54902,1.54938,1.54901,1.54918,1431299997.0
2005-12-16 18:12:00,1.54923,1.54938,1.54915,1.54937,1825699994.0
2005-12-16 18:13:00,1.54945,1.54945,1.54904,1.54904,1360400003.0
2005-12-16 18:15:00,1.5493,1.54955,1.54925,1.54948,1054600008.0
2005-12-16 18:16:00,1.5488,1.5488,1.5486,1.5486,2046200010.0
2005-12-16 18:17:00,1.54961,1.54961,1.54923,1.54926,2046200010.0
2005-12-16 18:18:00,1.54922,1.54955,1.54922,1.54955,784700000.0
2005-12-16 18:19:00,1.549,1.5491,1.549,1.549,2061800000.0
2005-12-16 18:20:00,1.5496,1.5496,1.54927,1.54932,2061800000.0
2005-12-16 18:21:00,1.54935,1.54948,1.54924,1.54946,856099996.0
2005-12-16 18:22:00,1.54947,1.54996,1.54944,1.54988,951099993.0
2005-12-16 18:23:00,1.5493,1.5493,1.5493,1.5493,1120500005.0
2005-12-16 18:24:00,1.5491,1.5493,1.5491,1.5493,1120500005.0
2005-12-16 18:25:00,1.5491,1.5494,1.5491,1.5494,1120500005.0
2005-12-16 18:26:00,1.5493,1.5494,1.5493,1.5494,1120500005.0
2005-12-16 18:27:00,1.54954,1.54954,1.5492,1.54921,1120500005.0
2005-12-16 18:28:00,1.5493,1.54945,1.54915,1.54928,2130599999.0
2005-12-16 18:29:00,1.54925,1.54938,1.54914,1.54923,1540699991.0
2005-12-16 18:30:00,1.5491,1.54938,1.5491,1.54928,931500004.0
2005-12-16 18:31:00,1.54931,1.54942,1.54918,1.54934,1067899999.0
2005-12-16 18:32:00,1.54942,1.54946,1.54917,1.54919,1325000003.0
2005-12-16 18:34:00,1.5495,1.5495,1.5495,1.5495,1905900004.0
2005-12-16 18:35:00,1.54935,1.54938,1.54919,1.54929,1905900004.0
2005-12-16 18:36:00,1.54939,1.54961,1.54934,1.54957,1298000007.0
2005-12-16 18:37:00,1.5496,1.5496,1.54924,1.54924,1864700012.0
2005-12-16 18:38:00,1.54932,1.54939,1.54916,1.5492,1377000006.0
2005-12-16 18:39:00,1.54941,1.54961,1.5494,1.54961,1900300008.0
2005-12-16 18:40:00,1.5493,1.5493,1.549,1.5491,1041000003.0
2005-12-16 18:41:00,1.5492,1.54946,1.54919,1.54925,1041000003.0
2005-12-16 18:42:00,1.54929,1.54942,1.54915,1.54921,1195700002.0
2005-12-16 18:43:00,1.54932,1.54943,1.54918,1.54927,642899996.0
2005-12-16 18:44:00,1.54925,1.54941,1.54905,1.54918,824399993.0
2005-12-16 18:45:00,1.54898,1.54923,1.54889,1.54923,661400004.0
2005-12-16 18:46:00,1.54924,1.54941,1.54908,1.54923,282299999.0
2005-12-16 18:47:00,1.54912,1.54927,1.54906,1.54922,175000001.0
2005-12-16 18:48:00,1.54905,1.54917,1.54892,1.54903,1293000006.0
2005-12-16 18:49:00,1.54909,1.54912,1.549,1.54903,357300000.0
2005-12-16 18:50:00,1.54888,1.549,1.54876,1.54887,709300001.0
2005-12-16 18:51:00,1.54883,1.54897,1.54872,1.54885,1495500002.0
2005-12-16 18:52:00,1.54879,1.54895,1.54875,1.54888,1186300007.0
2005-12-16 18:53:00,1.54879,1.54902,1.54869,1.54902,1281400007.0
2005-12-16 18:54:00,1.54902,1.54913,1.54893,1.54895,795400003.0
2005-12-16 18:55:00,1.54905,1.54905,1.54876,1.54876,1540300002.0
2005-12-16 18:56:00,1.54892,1.54904,1.54884,1.54897,1065000006.0
2005-12-16 18:57:00,1.54892,1.54903,1.54888,1.54897,812000011.0
2005-12-16 18:58:00,1.54899,1.54909,1.54875,1.54888,1038400009.0
2005-12-16 18:59:00,1.54896,1.54905,1.54881,1.54888,1593600015.0
2005-12-16 19:00:00,1.54898,1.54904,1.54881,1.54893,471900000.0
2005-12-16 19:01:00,1.54904,1.54912,1.54891,1.54904,344600003.0
2005-12-16 19:02:00,1.54881,1.54906,1.5488,1.54906,845200002.0
2005-12-16 19:03:00,1.5491,1.5491,1.54894,1.54898,507000002.0
2005-12-16 19:04:00,1.549,1.5491,1.549,1.5491,217999999.0
2005-12-16 19:05:00,1.54904,1.54913,1.54881,1.54892,691700003.0
2005-12-16 19:06:00,1.54876,1.54889,1.54867,1.54879,2013299995.0
2005-12-16 19:07:00,1.54874,1.54874,1.5484,1.5484,1052600002.0
2005-12-16 19:08:00,1.54851,1.54868,1.54848,1.5486,1521400011.0
2005-12-16 19:09:00,1.54857,1.54869,1.54839,1.54842,1325200002.0
2005-12-16 19:10:00,1.54837,1.54873,1.54837,1.54866,980100002.0
2005-12-16 19:11:00,1.54864,1.54864,1.54837,1.54858,1187899997.0
2005-12-16 19:12:00,1.54846,1.54868,1.54846,1.54868,857200001.0
2005-12-16 19:13:00,1.54859,1.54872,1.54858,1.54867,513000006.0
2005-12-16 19:14:00,1.5485,1.54873,1.5485,1.54873,283300005.0
2005-12-16 19:15:00,1.54876,1.54883,1.54864,1.54872,1456100001.0
2005-12-16 19:16:00,1.54867,1.5488,1.54849,1.54859,525300002.0
2005-12-16 19:17:00,1.54865,1.54889,1.54853,1.54865,965400001.0
2005-12-16 19:18:00,1.54875,1.54879,1.54862,1.54866,640100007.0
2005-12-16 19:19:00,1.54873,1.54912,1.54873,1.549,879299996.0
2005-12-16 19:20:00,1.54904,1.54924,1.54891,1.54902,1066499997.0
2005-12-16 19:21:00,1.54889,1.54916,1.54888,1.549,869900003.0
2005-12-16 19:22:00,1.54899,1.54932,1.54899,1.54911,237900001.0
2005-12-16 19:23:00,1.54918,1.54918,1.54898,1.54898,652500006.0
2005-12-16 19:24:00,1.54905,1.54928,1.54903,1.54926,509000002.0
2005-12-16 19:25:00,1.54921,1.5493,1.54907,1.54907,1102699997.0
2005-12-16 19:26:00,1.54928,1.54935,1.54917,1.5492,1105799998.0
2005-12-16 19:27:00,1.54924,1.54947,1.54918,1.5493,1097199999.0
2005-12-16 19:28:00,1.54917,1.54939,1.54917,1.54929,472100001.0
2005-12-16 19:29:00,1.54923,1.54957,1.54923,1.5494,658499999.0
2005-12-16 19:30:00,1.5493,1.5494,1.5491,1.5494,1215700007.0
2005-12-16 19:31:00,1.54937,1.54945,1.54919,1.54938,1215700007.0
2005-12-16 19:32:00,1.54934,1.54952,1.54927,1.54937,676500000.0
2005-12-16 19:33:00,1.54938,1.54945,1.54925,1.54925,758699996.0
2005-12-16 19:34:00,1.5494,1.54948,1.54923,1.54931,1675499991.0
2005-12-16 19:35:00,1.54935,1.54952,1.54924,1.54947,854200005.0
2005-12-16 19:36:00,1.54949,1.54956,1.5493,1.5493,846300003.0
2005-12-16 19:37:00,1.54943,1.54951,1.54933,1.54941,413699997.0
2005-12-16 19:38:00,1.54937,1.54942,1.54923,1.54935,644199996.0
2005-12-16 19:39:00,1.54928,1.54935,1.5491,1.5491,980099998.0
2005-12-16 19:40:00,1.54926,1.54926,1.5488,1.54893,360099998.0
2005-12-16 19:41:00,1.54906,1.54926,1.54906,1.5492,566400006.0
2005-12-16 19:42:00,1.54927,1.54927,1.54909,1.54916,838399991.0
2005-12-16 19:43:00,1.54921,1.54927,1.5491,1.5492,304699998.0
2005-12-16 19:44:00,1.54918,1.54927,1.54906,1.5492,1213899996.0
2005-12-16 19:45:00,1.5492,1.54925,1.54902,1.54917,383099998.0
2005-12-16 19:46:00,1.54927,1.5493,1.54914,1.5492,585500000.0
2005-12-16 19:47:00,1.54912,1.54937,1.54912,1.54933,181400000.0
2005-12-16 19:48:00,1.54933,1.54935,1.54926,1.54929,649399996.0
2005-12-16 19:49:00,1.54928,1.54935,1.54916,1.54935,1285500007.0
2005-12-16 19:50:00,1.54925,1.54933,1.54912,1.54926,251600000.0
2005-12-16 19:51:00,1.54933,1.54934,1.54922,1.54928,479499998.0
2005-12-16 19:52:00,1.54933,1.54946,1.5493,1.54946,341199998.0
2005-12-16 19:53:00,1.54939,1.54945,1.54922,1.54937,593700008.0
2005-12-16 19:54:00,1.5494,1.54945,1.54931,1.54931,429400002.0
2005-12-16 19:55:00,1.54941,1.54941,1.54915,1.54923,614399997.0
2005-12-16 19:56:00,1.54931,1.54937,1.54908,1.54925,1449800000.0
2005-12-16 19:57:00,1.5494,1.5494,1.5492,1.5492,1384199999.0
2005-12-16 19:58:00,1.54919,1.54942,1.54914,1.54927,1486200007.0
2005-12-16 19:59:00,1.54909,1.54941,1.54909,1.54937,1171700005.0
2005-12-16 20:00:00,1.54939,1.54945,1.54924,1.54937,504500001.0
2005-12-16 20:01:00,1.54943,1.54948,1.54926,1.54929,458199997.0
2005-12-16 20:02:00,1.54924,1.54943,1.54922,1.54943,324699999.0
2005-12-16 20:03:00,1.5493,1.54945,1.5493,1.54945,285300001.0
2005-12-16 20:04:00,1.54934,1.54945,1.5493,1.54945,348899997.0
2005-12-16 20:05:00,1.5494,1.5494,1.54922,1.54926,402299995.0
2005-12-16 20:06:00,1.54935,1.54935,1.5493,1.5493,376700000.0
2005-12-16 20:07:00,1.54925,1.54932,1.54915,1.54918,290699997.0
2005-12-16 20:08:00,1.54933,1.54933,1.54911,1.54918,1146700001.0
2005-12-16 20:09:00,1.5492,1.54935,1.54917,1.5493,412800001.0
2005-12-16 20:10:00,1.5492,1.5493,1.54916,1.54928,327500001.0
2005-12-16 20:11:00,1.54928,1.5493,1.54915,1.5492,1097299996.0
2005-12-16 20:12:00,1.54908,1.54929,1.54908,1.54921,222999999.0
2005-12-16 20:13:00,1.54907,1.54927,1.54904,1.5492,1580600005.0
2005-12-16 20:14:00,1.54913,1.54932,1.54906,1.54922,524799997.0
2005-12-16 20:15:00,1.54911,1.54931,1.54911,1.54926,1145800003.0
2005-12-16 20:16:00,1.54923,1.54923,1.54902,1.54903,1992599993.0
2005-12-16 20:17:00,1.54914,1.54914,1.54894,1.54906,259500002.0
2005-12-16 20:18:00,1.54901,1.54908,1.54894,1.54903,594000007.0
2005-12-16 20:19:00,1.55,1.55,1.5499,1.5499,674500000.0
2005-12-16 20:20:00,1.55,1.55,1.5499,1.55,674500000.0
2005-12-16 20:21:00,1.54927,1.54942,1.54914,1.54933,674500000.0
2005-12-16 20:22:00,1.5493,1.54944,1.54927,1.54944,449000001.0
2005-12-16 20:23:00,1.54938,1.54954,1.54923,1.54931,1366900012.0
2005-12-16 20:24:00,1.54948,1.54953,1.54932,1.54932,499100008.0
2005-12-16 20:25:00,1.54942,1.5496,1.54929,1.54938,830500001.0
2005-12-16 20:26:00,1.54945,1.54951,1.54931,1.54931,367400003.0
2005-12-16 20:27:00,1.54927,1.54934,1.54915,1.54927,518800006.0
2005-12-16 20:29:00,1.54916,1.54923,1.54889,1.54903,1748900011.0
2005-12-16 20:31:00,1.5498,1.5498,1.5497,1.5498,509900000.0
2005-12-16 20:32:00,1.5499,1.5499,1.5499,1.5499,509900000.0
2005-12-16 20:33:00,1.54913,1.54925,1.54897,1.54897,509900000.0
2005-12-16 20:34:00,1.54897,1.54937,1.54897,1.54934,293200001.0
2005-12-16 20:35:00,1.54923,1.54948,1.54923,1.54948,456700001.0
2005-12-16 20:36:00,1.5493,1.54961,1.5492,1.54961,642900003.0
2005-12-16 20:37:00,1.54968,1.54977,1.5495,1.5495,797800004.0
2005-12-16 20:38:00,1.54965,1.54975,1.54943,1.54955,1637100001.0
2005-12-16 20:39:00,1.54972,1.5498,1.54954,1.54954,937000004.0
2005-12-16 20:40:00,1.54976,1.55005,1.54973,1.54987,1188200004.0
2005-12-16 20:41:00,1.54992,1.54998,1.54968,1.54993,536100001.0
2005-12-16 20:42:00,1.54975,1.54996,1.54964,1.54982,296299997.0
2005-12-16 20:43:00,1.54984,1.55003,1.54978,1.54993,820700009.0
2005-12-16 20:44:00,1.54976,1.55,1.54976,1.54992,1308000013.0
2005-12-16 20:45:00,1.54995,1.54997,1.54975,1.54977,925599999.0
2005-12-16 20:46:00,1.55004,1.55004,1.54971,1.54991,296200000.0
2005-12-16 20:47:00,1.55,1.55005,1.54966,1.54987,639000005.0
2005-12-16 20:48:00,1.5498,1.55008,1.54979,1.54993,1540299992.0
2005-12-16 20:49:00,1.54971,1.54995,1.5497,1.54995,873600002.0
2005-12-16 20:50:00,1.54997,1.55003,1.5498,1.54991,2125899998.0
2005-12-16 20:51:00,1.54992,1.54995,1.54974,1.54978,345799999.0
2005-12-16 20:52:00,1.54982,1.54991,1.54958,1.54982,1734300000.0
2005-12-16 20:53:00,1.54973,1.54993,1.54972,1.54988,1551199996.0
2005-12-16 20:54:00,1.54975,1.54994,1.54974,1.54982,867800002.0
2005-12-16 20:55:00,1.54978,1.54979,1.54965,1.54969,497000000.0
2005-12-16 21:01:00,1.55,1.55,1.55,1.55,1649300001.0
2005-12-16 21:02:00,1.5498,1.54995,1.54977,1.5499,1649300001.0
2005-12-16 21:03:00,1.5499,1.54998,1.54975,1.5498,1537100004.0
2005-12-16 21:04:00,1.54965,1.5498,1.54943,1.54955,248500002.0
2005-12-16 21:05:00,1.54963,1.54973,1.54951,1.54955,866900003.0
2005-12-16 21:06:00,1.54935,1.54967,1.54932,1.54955,379499999.0
2005-12-16 21:07:00,1.5497,1.5497,1.54953,1.54956,466000002.0
2005-12-16 21:08:00,1.54969,1.54969,1.54948,1.5496,356699999.0
2005-12-16 21:09:00,1.5496,1.54965,1.54944,1.54944,676599997.0
2005-12-16 21:10:00,1.54964,1.54972,1.54958,1.54967,877500011.0
2005-12-16 21:11:00,1.54957,1.54965,1.54949,1.54965,781600006.0
2005-12-16 21:12:00,1.54964,1.54975,1.54958,1.54967,316600000.0
2005-12-16 21:13:00,1.54963,1.54972,1.54955,1.54963,1104500006.0
2005-12-16 21:14:00,1.54957,1.54973,1.54949,1.54973,841800001.0
2005-12-16 21:15:00,1.54971,1.54989,1.54952,1.54967,718799997.0
2005-12-16 21:16:00,1.5496,1.54975,1.54943,1.54958,514400001.0
2005-12-16 21:17:00,1.5496,1.54975,1.54956,1.5497,1680800003.0
2005-12-16 21:18:00,1.54969,1.54975,1.54946,1.54963,775200002.0
2005-12-16 21:19:00,1.5497,1.54976,1.54958,1.5496,629600004.0
2005-12-16 21:22:00,1.54985,1.55,1.54974,1.54984,1782999996.0
2005-12-16 21:23:00,1.54978,1.54978,1.54945,1.54946,1294400007.0
2005-12-16 21:24:00,1.54948,1.5496,1.54941,1.5496,585000003.0
2005-12-16 21:25:00,1.5496,1.54965,1.54923,1.5494,1391600006.0
2005-12-16 21:26:00,1.54949,1.54968,1.54949,1.54968,501899998.0
2005-12-16 21:27:00,1.54967,1.54973,1.54958,1.54966,772399998.0
2005-12-16 21:28:00,1.5495,1.54965,1.54944,1.54957,545400004.0
2005-12-16 21:29:00,1.5496,1.54965,1.54942,1.54948,367300003.0
2005-12-16 21:30:00,1.54957,1.54957,1.5494,1.54955,275700000.0
2005-12-16 21:31:00,1.5494,1.54962,1.54932,1.54962,538199997.0
2005-12-16 21:33:00,1.54964,1.54976,1.5496,1.54962,188699998.0
2005-12-16 21:34:00,1.5498,1.54985,1.54968,1.5497,1226900007.0
2005-12-16 21:35:00,1.54978,1.54978,1.54958,1.54965,1060899998.0
2005-12-16 21:36:00,1.54973,1.54981,1.54957,1.54964,202000004.0
2005-12-16 21:37:00,1.54963,1.55002,1.54963,1.54995,383199998.0
2005-12-16 21:38:00,1.5499,1.55003,1.54974,1.54988,352399999.0
2005-12-16 21:39:00,1.54973,1.54991,1.54959,1.54963,235300002.0
2005-12-16 21:40:00,1.54961,1.54979,1.54952,1.54954,546199993.0
2005-12-16 21:41:00,1.54955,1.54995,1.54955,1.54995,643899995.0
2005-12-16 21:42:00,1.5499,1.55009,1.54983,1.54994,589000002.0
2005-12-16 21:43:00,1.54986,1.55001,1.54976,1.54992,1108300012.0
2005-12-16 21:44:00,1.54991,1.54997,1.5498,1.5499,1164399999.0
2005-12-16 21:45:00,1.54975,1.55,1.54973,1.54982,818700005.0
2005-12-16 21:46:00,1.54964,1.54994,1.54961,1.54986,1115699997.0
2005-12-16 21:47:00,1.54988,1.54989,1.54961,1.54962,1096599994.0
2005-12-16 21:48:00,1.54979,1.55001,1.54969,1.54993,441700001.0
2005-12-16 21:49:00,1.55,1.55016,1.54991,1.55006,1221899990.0
2005-12-16 21:50:00,1.55008,1.55008,1.54986,1.54993,231799999.0
2005-12-16 21:51:00,1.54983,1.55004,1.54983,1.54999,568699998.0
2005-12-16 21:52:00,1.55,1.55017,1.54984,1.54997,1686900006.0
2005-12-16 21:53:00,1.54989,1.55007,1.54979,1.55007,520500001.0
2005-12-16 21:54:00,1.5501,1.55016,1.54996,1.54996,293400000.0
2005-12-16 21:55:00,1.55,1.55005,1.54985,1.5499,569100000.0
2005-12-16 21:56:00,1.55005,1.55005,1.54987,1.55,562300000.0
2005-12-16 21:57:00,1.54999,1.55013,1.54989,1.55003,545399997.0
2005-12-16 21:58:00,1.55005,1.55011,1.54983,1.54999,892799999.0
2005-12-16 21:59:00,1.54991,1.55015,1.54991,1.55006,1238400008.0
2005-12-16 22:00:00,1.55008,1.55009,1.54989,1.54991,636700001.0
2005-12-16 22:01:00,1.54997,1.55009,1.54997,1.54997,273800003.0
2005-12-16 22:02:00,1.5499,1.55006,1.54973,1.54988,915300006.0
2005-12-16 22:03:00,1.54995,1.54997,1.54975,1.54992,350900003.0
2005-12-16 22:04:00,1.54997,1.55005,1.54978,1.54996,565600003.0
2005-12-16 22:05:00,1.54998,1.55006,1.5498,1.55002,465599997.0
2005-12-16 22:06:00,1.54996,1.55003,1.54977,1.55003,462000004.0
2005-12-16 22:07:00,1.54996,1.54996,1.54969,1.54969,102700001.0
2005-12-16 22:08:00,1.54972,1.54986,1.54967,1.54986,542499997.0
2005-12-16 22:09:00,1.54982,1.54997,1.54976,1.54992,430800008.0
2005-12-16 22:10:00,1.54997,1.55001,1.54979,1.54979,197800002.0
2005-12-16 22:11:00,1.54988,1.54995,1.5498,1.5499,191800001.0
2005-12-16 22:12:00,1.54996,1.55003,1.54982,1.54992,678300006.0
2005-12-16 22:13:00,1.54982,1.54988,1.54963,1.54963,144900000.0
2005-12-16 22:14:00,1.5497,1.54985,1.54966,1.5498,335900001.0
2005-12-16 22:15:00,1.54976,1.54994,1.54966,1.54976,708499999.0
2005-12-16 22:16:00,1.54985,1.54985,1.5497,1.5497,228600000.0
2005-12-16 22:17:00,1.5499,1.54997,1.5499,1.54997,180599996.0
2005-12-16 22:18:00,1.54971,1.54992,1.54966,1.54978,192299998.0
2005-12-16 22:19:00,1.54975,1.5498,1.54953,1.54967,273299995.0
2005-12-16 22:20:00,1.54966,1.5498,1.54959,1.5498,183699999.0
2005-12-16 22:21:00,1.5497,1.54985,1.54968,1.5498,268799999.0
2005-12-16 22:22:00,1.5498,1.54988,1.54964,1.54972,800799994.0
2005-12-16 22:23:00,1.54985,1.54985,1.54964,1.54964,220799999.0
2005-12-16 22:24:00,1.5496,1.5498,1.54957,1.54973,187399999.0
2005-12-16 22:25:00,1.54967,1.5498,1.5495,1.5497,645899999.0
2005-12-16 22:26:00,1.5497,1.5498,1.54952,1.5496,604499999.0
2005-12-16 22:27:00,1.54974,1.54978,1.54932,1.54932,233900000.0
2005-12-16 22:28:00,1.54962,1.5497,1.54943,1.54946,714400001.0
2005-12-16 22:29:00,1.5495,1.54971,1.54949,1.54963,866000002.0
2005-12-16 22:30:00,1.54942,1.54968,1.54942,1.54967,713300004.0
2005-12-16 22:31:00,1.54965,1.54965,1.54935,1.54947,213900003.0
2005-12-16 22:32:00,1.5495,1.54965,1.5495,1.54965,218600004.0
2005-12-16 22:33:00,1.54947,1.54972,1.54943,1.54972,234900000.0
2005-12-16 22:34:00,1.54969,1.54975,1.5496,1.5497,415899998.0
2005-12-16 22:35:00,1.54975,1.54975,1.5496,1.5496,161300001.0
2005-12-16 22:36:00,1.54959,1.54972,1.5495,1.54955,670100000.0
2005-12-16 22:37:00,1.54946,1.54965,1.5494,1.5496,517499997.0
2005-12-16 22:38:00,1.54949,1.54949,1.54912,1.54927,363299996.0
2005-12-16 22:39:00,1.5494,1.5495,1.54917,1.54931,749400005.0
2005-12-16 22:40:00,1.54935,1.54955,1.54921,1.54936,629200000.0
2005-12-16 22:41:00,1.54955,1.54961,1.5494,1.54949,572100003.0
2005-12-16 22:42:00,1.54938,1.54963,1.54937,1.54952,662699999.0
2005-12-16 22:43:00,1.54933,1.54951,1.54906,1.54945,1254299999.0
2005-12-16 22:44:00,1.54925,1.5494,1.5491,1.54932,329800005.0
2005-12-16 22:45:00,1.54915,1.54928,1.54897,1.54917,194200001.0
2005-12-16 22:46:00,1.54903,1.54922,1.54892,1.5491,202900003.0
2005-12-16 22:47:00,1.54908,1.54926,1.54896,1.54901,532200002.0
2005-12-16 22:48:00,1.54897,1.54915,1.5489,1.54915,275800002.0
2005-12-16 22:49:00,1.54905,1.54918,1.5489,1.54905,880700008.0
2005-12-16 22:50:00,1.5491,1.5491,1.54886,1.54886,126399998.0
2005-12-16 22:51:00,1.54886,1.54905,1.54881,1.54905,527299996.0
2005-12-16 22:52:00,1.54892,1.54916,1.54881,1.5491,284900000.0
2005-12-16 22:53:00,1.54909,1.54922,1.54898,1.54919,252500000.0
2005-12-16 22:54:00,1.54906,1.5492,1.54896,1.54912,418199998.0
2005-12-16 22:55:00,1.54912,1.54912,1.54891,1.54895,220099999.0
2005-12-16 22:56:00,1.54903,1.54922,1.54903,1.54922,76699998.0
2005-12-16 22:57:00,1.54904,1.54927,1.54897,1.54907,446500002.0
2005-12-16 22:58:00,1.54912,1.54918,1.54901,1.54918,221200001.0
2005-12-16 22:59:00,1.54904,1.54904,1.54867,1.54867,466699998.0
2005-12-16 23:00:00,1.54912,1.54922,1.54853,1.54876,311600001.0
2005-12-16 23:01:00,1.54901,1.54908,1.54885,1.54897,339400005.0
2005-12-16 23:02:00,1.54902,1.5491,1.54893,1.54898,297999996.0
2005-12-16 23:03:00,1.5489,1.54903,1.54876,1.54903,309899997.0
2005-12-16 23:04:00,1.54895,1.54911,1.54875,1.54911,340400005.0
2005-12-16 23:05:00,1.54894,1.54905,1.54885,1.549,196599997.0
2005-12-16 23:06:00,1.54905,1.54909,1.54886,1.54901,345800002.0
2005-12-16 23:07:00,1.54891,1.54908,1.54889,1.549,119000001.0
2005-12-16 23:08:00,1.54892,1.54912,1.54882,1.54912,220599998.0
2005-12-16 23:09:00,1.54899,1.5492,1.54899,1.54907,134100000.0
2005-12-16 23:10:00,1.54905,1.5492,1.54895,1.54904,273199999.0
2005-12-16 23:11:00,1.54912,1.54922,1.54898,1.5491,235700001.0
2005-12-16 23:12:00,1.54915,1.54931,1.54914,1.54921,281000005.0
2005-12-16 23:13:00,1.5492,1.5492,1.5491,1.5491,16800000.0
2005-12-16 23:14:00,1.54902,1.54923,1.54901,1.54923,381000001.0
2005-12-16 23:15:00,1.54909,1.5493,1.54898,1.54913,295799997.0
2005-12-16 23:16:00,1.54912,1.54925,1.54902,1.54922,278800002.0
2005-12-16 23:17:00,1.54916,1.54925,1.549,1.54922,312399994.0
2005-12-16 23:18:00,1.5492,1.54927,1.54907,1.5492,406000000.0
2005-12-16 23:19:00,1.54917,1.54925,1.54903,1.54915,137300002.0
2005-12-16 23:20:00,1.54925,1.54934,1.54918,1.54934,193499999.0
2005-12-16 23:21:00,1.54915,1.5493,1.54915,1.5493,229600001.0
2005-12-16 23:22:00,1.54929,1.54948,1.54923,1.54948,302700004.0
2005-12-16 23:23:00,1.54927,1.54958,1.54927,1.54944,226900002.0
2005-12-16 23:24:00,1.54965,1.54995,1.54953,1.54953,369300001.0
2005-12-16 23:25:00,1.54961,1.54961,1.54939,1.54939,90300001.0
2005-12-16 23:26:00,1.54949,1.54959,1.54932,1.54954,361700009.0
2005-12-16 23:27:00,1.54951,1.54951,1.54945,1.54945,19000000.0
2005-12-16 23:28:00,1.54948,1.54958,1.5494,1.5494,232999998.0
2005-12-16 23:29:00,1.54948,1.54953,1.54936,1.54944,241900002.0
2005-12-16 23:30:00,1.5495,1.5495,1.54912,1.54912,259600000.0
2005-12-16 23:31:00,1.54927,1.54928,1.54911,1.54915,332299996.0
2005-12-16 23:32:00,1.5491,1.54932,1.54888,1.54914,337600002.0
2005-12-16 23:33:00,1.54937,1.54937,1.54924,1.54924,170899995.0
2005-12-16 23:34:00,1.54937,1.54938,1.54925,1.54925,270399999.0
2005-12-16 23:35:00,1.5492,1.5493,1.5492,1.5493,78999998.0
2005-12-16 23:36:00,1.54919,1.54938,1.54919,1.54938,254899999.0
2005-12-16 23:37:00,1.54933,1.54935,1.54919,1.54921,239800001.0
2005-12-16 23:38:00,1.54921,1.54921,1.54904,1.54908,162400002.0
2005-12-16 23:39:00,1.54925,1.54925,1.54912,1.54912,81400002.0
2005-12-16 23:40:00,1.54914,1.54925,1.54896,1.54908,239000000.0
2005-12-16 23:41:00,1.54925,1.54925,1.54903,1.5492,258700003.0
2005-12-16 23:42:00,1.5492,1.54927,1.549,1.549,319900004.0
2005-12-16 23:43:00,1.54914,1.54922,1.54911,1.5492,67900003.0
2005-12-16 23:44:00,1.54915,1.54925,1.549,1.54916,213299999.0
2005-12-16 23:45:00,1.54917,1.54925,1.54908,1.54917,112000001.0
2005-12-16 23:46:00,1.54912,1.54932,1.54905,1.54923,125400000.0
2005-12-16 23:47:00,1.5492,1.5493,1.5492,1.5493,222699999.0
2005-12-16 23:48:00,1.54928,1.54928,1.54914,1.54926,128499998.0
2005-12-16 23:49:00,1.54937,1.54937,1.54912,1.54912,82300000.0
2005-12-16 23:50:00,1.5493,1.54935,1.5492,1.54928,145000002.0
2005-12-16 23:51:00,1.54924,1.54938,1.54924,1.54937,394000002.0
2005-12-16 23:52:00,1.54943,1.54945,1.54919,1.54937,139400000.0
2005-12-16 23:53:00,1.54937,1.54945,1.54919,1.5494,207899999.0
2005-12-16 23:54:00,1.54934,1.54952,1.54914,1.54932,221100001.0
2005-12-16 23:55:00,1.54928,1.5494,1.54922,1.54935,98300002.0
2005-12-16 23:56:00,1.54934,1.54946,1.54927,1.54946,159100004.0
2005-12-16 23:57:00,1.54955,1.54958,1.54933,1.54933,188700000.0
2005-12-16 23:58:00,1.54937,1.54956,1.54937,1.54956,88800000.0
2005-12-16 23:59:00,1.54952,1.54965,1.54952,1.54965,31200000.0
2005-12-19 00:00:00,1.54946,1.54975,1.54925,1.54944,363399999.0
2005-12-19 00:01:00,1.54838,1.54838,1.54605,1.54605,183099998.0
2005-12-19 00:02:00,1.54368,1.54368,1.54108,1.54166,146599999.0
2005-12-19 00:03:00,1.53979,1.53979,1.53972,1.53973,75100000.0
2005-12-19 00:04:00,1.54129,1.5469,1.54129,1.54211,290600004.0
2005-12-19 00:05:00,1.5425,1.54703,1.5425,1.54589,110500001.0
2005-12-19 00:06:00,1.54905,1.54905,1.5489,1.5489,16000000.0
2005-12-19 00:07:00,1.54892,1.54915,1.54888,1.54915,260900000.0
2005-12-19 00:08:00,1.54483,1.54577,1.5436,1.5436,141400000.0
2005-12-19 00:09:00,1.54031,1.54042,1.54018,1.54032,434900002.0
2005-12-19 00:10:00,1.54045,1.54045,1.5404,1.5404,54500000.0
2005-12-19 00:11:00,1.54043,1.54045,1.54029,1.5403,343700003.0
2005-12-19 00:12:00,1.54035,1.54043,1.54023,1.54033,39300000.0
2005-12-19 00:13:00,1.54365,1.54695,1.54262,1.54695,134900002.0
2005-12-19 00:14:00,1.54907,1.5491,1.54895,1.5491,136200000.0
2005-12-19 00:15:00,1.5491,1.5491,1.549,1.549,20000000.0
2005-12-19 00:16:00,1.549,1.5491,1.549,1.5491,89500000.0
2005-12-19 00:17:00,1.5491,1.54917,1.54888,1.54899,296700002.0
2005-12-19 00:18:00,1.54907,1.54918,1.54889,1.54913,335600005.0
2005-12-19 00:19:00,1.5491,1.54915,1.5491,1.54915,58200001.0
2005-12-19 00:20:00,1.54915,1.54917,1.54896,1.54898,361999996.0
2005-12-19 00:21:00,1.549,1.54915,1.5489,1.54905,174700002.0
2005-12-19 00:22:00,1.5489,1.5491,1.5489,1.5491,127200001.0
2005-12-19 00:23:00,1.5491,1.5491,1.54894,1.54894,177200001.0
2005-12-19 00:24:00,1.5491,1.54915,1.54886,1.54886,184500001.0
2005-12-19 00:25:00,1.5491,1.54915,1.54892,1.54908,252900004.0
2005-12-19 00:26:00,1.54915,1.54915,1.54894,1.54894,101500000.0
2005-12-19 00:27:00,1.549,1.5491,1.549,1.5491,33499999.0
2005-12-19 00:28:00,1.54915,1.54915,1.54894,1.54907,220000000.0
2005-12-19 00:29:00,1.549,1.5491,1.549,1.5491,142999998.0
2005-12-19 00:30:00,1.54915,1.54915,1.54894,1.5491,245999998.0
2005-12-19 00:31:00,1.54901,1.54917,1.54899,1.54899,278900005.0
2005-12-19 00:32:00,1.54894,1.54907,1.54894,1.54907,40800001.0
2005-12-19 00:33:00,1.549,1.54915,1.54899,1.5491,225900003.0
2005-12-19 00:34:00,1.5491,1.54917,1.54896,1.54901,323499998.0
2005-12-19 00:35:00,1.54916,1.54934,1.54916,1.54934,94200002.0
2005-12-19 00:36:00,1.5494,1.54945,1.5494,1.54945,78300000.0
2005-12-19 00:37:00,1.54945,1.54945,1.5494,1.5494,82299999.0
2005-12-19 00:38:00,1.54943,1.54943,1.54936,1.54936,55100002.0
2005-12-19 00:39:00,1.5494,1.5494,1.5493,1.5493,26100000.0
2005-12-19 00:40:00,1.54938,1.54945,1.5493,1.5494,133400000.0
2005-12-19 00:41:00,1.54938,1.54945,1.54932,1.5494,128600001.0
2005-12-19 00:42:00,1.5494,1.54945,1.54925,1.54925,260500000.0
2005-12-19 00:43:00,1.5494,1.54945,1.54918,1.54938,299800002.0
2005-12-19 00:44:00,1.54938,1.54948,1.54931,1.54932,95600000.0
2005-12-19 00:45:00,1.54926,1.54943,1.54922,1.54924,249700002.0
2005-12-19 00:46:00,1.54935,1.54945,1.54922,1.54929,236799997.0
2005-12-19 00:47:00,1.5494,1.54945,1.54936,1.54943,98200003.0
2005-12-19 00:48:00,1.54939,1.54948,1.54931,1.5494,257000004.0
2005-12-19 00:49:00,1.5494,1.54945,1.54932,1.54936,202099998.0
2005-12-19 00:50:00,1.54932,1.54945,1.54923,1.54935,277299999.0
2005-12-19 00:51:00,1.54911,1.54945,1.54911,1.54945,213899998.0
2005-12-19 00:52:00,1.54945,1.54945,1.5492,1.54937,216800000.0
2005-12-19 00:53:00,1.54922,1.54945,1.54919,1.54932,321100003.0
2005-12-19 00:54:00,1.54927,1.54945,1.54926,1.5494,377799997.0
2005-12-19 00:55:00,1.54933,1.54948,1.54924,1.5494,249099998.0
2005-12-19 00:56:00,1.5492,1.5494,1.5492,1.5494,103200000.0
2005-12-19 00:57:00,1.54933,1.54948,1.54916,1.54924,337200002.0
2005-12-19 00:58:00,1.54936,1.5496,1.54922,1.5496,235600002.0
2005-12-19 00:59:00,1.54935,1.54963,1.54935,1.54963,44000000.0
2005-12-19 01:00:00,1.54948,1.54962,1.54943,1.54952,253399999.0
2005-12-19 01:01:00,1.54942,1.54961,1.54938,1.54952,459399995.0
2005-12-19 01:02:00,1.5494,1.54955,1.5494,1.54955,257900000.0
2005-12-19 01:03:00,1.5493,1.54961,1.5493,1.54961,103000003.0
2005-12-19 01:04:00,1.54968,1.54968,1.54945,1.54965,443700001.0
2005-12-19 01:05:00,1.5496,1.54965,1.54947,1.54947,274299999.0
2005-12-19 01:06:00,1.5496,1.5496,1.54933,1.54933,232400000.0
2005-12-19 01:07:00,1.54941,1.54963,1.54941,1.54963,218500001.0
2005-12-19 01:08:00,1.5495,1.54963,1.54947,1.54963,134300002.0
2005-12-19 01:09:00,1.54959,1.54965,1.54947,1.54965,223600001.0
2005-12-19 01:10:00,1.54958,1.54965,1.54949,1.5496,318600000.0
2005-12-19 01:11:00,1.54965,1.54965,1.5496,1.5496,51100002.0
2005-12-19 01:12:00,1.5495,1.54965,1.5494,1.54955,350699999.0
2005-12-19 01:13:00,1.54949,1.54963,1.54932,1.5495,123900000.0
2005-12-19 01:14:00,1.5495,1.54968,1.54949,1.54965,337800000.0
2005-12-19 01:15:00,1.54965,1.54965,1.54948,1.5495,173300000.0
2005-12-19 01:16:00,1.54955,1.54955,1.5494,1.5494,98800000.0
2005-12-19 01:17:00,1.54944,1.54963,1.54915,1.5494,363900001.0
2005-12-19 01:18:00,1.5496,1.54968,1.54951,1.54952,142900000.0
2005-12-19 01:19:00,1.54965,1.54965,1.54942,1.54948,245300002.0
2005-12-19 01:20:00,1.54958,1.54965,1.54947,1.5496,308999998.0
2005-12-19 01:21:00,1.54958,1.54965,1.5495,1.5496,140599998.0
2005-12-19 01:22:00,1.5496,1.54965,1.5496,1.54965,37400000.0
2005-12-19 01:23:00,1.5495,1.54968,1.5495,1.54959,112699999.0
2005-12-19 01:24:00,1.54951,1.54968,1.54951,1.54968,103799999.0
2005-12-19 01:25:00,1.5496,1.5496,1.5494,1.5494,28000000.0
2005-12-19 01:26:00,1.54975,1.54975,1.5497,1.5497,97200001.0
2005-12-19 01:27:00,1.54965,1.5497,1.54949,1.54958,358499998.0
2005-12-19 01:28:00,1.5496,1.54975,1.5496,1.54975,139599999.0
2005-12-19 01:29:00,1.5497,1.5497,1.54952,1.54952,132700001.0
2005-12-19 01:30:00,1.54966,1.54966,1.5495,1.5495,91100001.0
2005-12-19 01:31:00,1.5496,1.5496,1.54945,1.54945,54400000.0
2005-12-19 01:32:00,1.54962,1.54982,1.5495,1.54982,279599998.0
2005-12-19 01:33:00,1.54987,1.54991,1.54968,1.54981,239299999.0
2005-12-19 01:34:00,1.5497,1.54985,1.54952,1.54975,276500005.0
2005-12-19 01:35:00,1.5496,1.54975,1.5496,1.54975,41600000.0
2005-12-19 01:36:00,1.54966,1.5498,1.54962,1.54978,152899999.0
2005-12-19 01:37:00,1.54966,1.54985,1.54966,1.5498,219600002.0
2005-12-19 01:38:00,1.54978,1.54988,1.54968,1.54988,378799999.0
2005-12-19 01:39:00,1.5497,1.54985,1.5496,1.54975,260400001.0
2005-12-19 01:40:00,1.5498,1.5498,1.5497,1.5497,64700001.0
2005-12-19 01:41:00,1.54985,1.54985,1.54966,1.5497,393900003.0
2005-12-19 01:42:00,1.54972,1.54988,1.54972,1.54982,211700002.0
2005-12-19 01:43:00,1.54975,1.54983,1.54963,1.54971,184800001.0
2005-12-19 01:44:00,1.54975,1.54982,1.54975,1.54982,47900000.0
2005-12-19 01:45:00,1.5498,1.54985,1.5498,1.54985,55100000.0
2005-12-19 01:46:00,1.5498,1.54988,1.54968,1.54984,234900003.0
2005-12-19 01:47:00,1.54985,1.54985,1.5497,1.5497,207400001.0
2005-12-19 01:48:00,1.54985,1.54988,1.54969,1.54972,342899998.0
2005-12-19 01:49:00,1.54978,1.54983,1.54962,1.5497,167700001.0
2005-12-19 01:50:00,1.54978,1.54985,1.54967,1.54968,98300000.0
2005-12-19 01:51:00,1.5497,1.5498,1.5497,1.5498,46400000.0
2005-12-19 01:52:00,1.54975,1.54975,1.5496,1.5496,33600000.0
2005-12-19 01:53:00,1.54974,1.54988,1.54964,1.54981,140600003.0
2005-12-19 01:54:00,1.54988,1.54988,1.54963,1.54969,132700000.0
2005-12-19 01:55:00,1.5498,1.5498,1.54958,1.54968,368999999.0
2005-12-19 01:56:00,1.5496,1.54975,1.5496,1.54975,21600000.0
2005-12-19 01:57:00,1.5498,1.54985,1.54972,1.54978,51100000.0
2005-12-19 01:58:00,1.54971,1.54985,1.54962,1.54975,212699999.0
2005-12-19 01:59:00,1.54977,1.54985,1.54964,1.54977,131299998.0
2005-12-19 02:00:00,1.54988,1.54994,1.54965,1.5497,400900004.0
2005-12-19 02:01:00,1.5498,1.54995,1.5498,1.54995,71400000.0
2005-12-19 02:02:00,1.54979,1.55001,1.54967,1.54992,353800002.0
2005-12-19 02:03:00,1.54976,1.54995,1.54975,1.54995,226000000.0
2005-12-19 02:04:00,1.54998,1.55013,1.54982,1.55006,436900000.0
2005-12-19 02:05:00,1.5501,1.55013,1.5498,1.5498,181200000.0
2005-12-19 02:06:00,1.5499,1.55008,1.5499,1.54999,529500003.0
2005-12-19 02:07:00,1.55,1.55005,1.54983,1.54998,492299994.0
2005-12-19 02:08:00,1.5499,1.55,1.54959,1.5498,200199999.0
2005-12-19 02:09:00,1.54983,1.54995,1.5498,1.5498,155900000.0
2005-12-19 02:10:00,1.54985,1.55,1.54978,1.54978,251999998.0
2005-12-19 02:11:00,1.54985,1.54998,1.54974,1.54987,300300000.0
2005-12-19 02:12:00,1.54998,1.55,1.54987,1.54998,215400002.0
2005-12-19 02:13:00,1.5498,1.5499,1.5498,1.5499,257300000.0
2005-12-19 02:14:00,1.54995,1.55008,1.54988,1.55,131400002.0
2005-12-19 02:15:00,1.55,1.55005,1.5498,1.5498,238600001.0
2005-12-19 02:16:00,1.5498,1.54995,1.5498,1.54995,151500000.0
2005-12-19 02:17:00,1.54982,1.55,1.54982,1.55,64799999.0
2005-12-19 02:18:00,1.55,1.55,1.5499,1.5499,146099999.0
2005-12-19 02:19:00,1.55006,1.55008,1.55006,1.55008,20000000.0
2005-12-19 02:20:00,1.54989,1.55005,1.54984,1.54984,195599998.0
2005-12-19 02:21:00,1.54995,1.55008,1.54985,1.55,371500003.0
2005-12-19 02:22:00,1.55,1.55007,1.54988,1.5499,365300000.0
2005-12-19 02:23:00,1.55007,1.55013,1.54986,1.55009,254700003.0
2005-12-19 02:24:00,1.55006,1.55018,1.54996,1.55007,337300005.0
2005-12-19 02:25:00,1.55009,1.55015,1.55005,1.55012,154299999.0
2005-12-19 02:26:00,1.54999,1.55016,1.54994,1.55001,371899998.0
2005-12-19 02:27:00,1.55004,1.55023,1.54995,1.55007,240500004.0
2005-12-19 02:28:00,1.54992,1.55019,1.54991,1.55005,317000000.0
2005-12-19 02:29:00,1.55002,1.55015,1.54985,1.55007,278599997.0
2005-12-19 02:30:00,1.55,1.55015,1.54981,1.55006,133699998.0
2005-12-19 02:31:00,1.55004,1.55016,1.55004,1.55016,127200004.0
2005-12-19 02:32:00,1.55006,1.55021,1.54997,1.55,330000000.0
2005-12-19 02:33:00,1.55004,1.55016,1.55004,1.55016,57800002.0
2005-12-19 02:34:00,1.55012,1.55023,1.55004,1.55004,196500000.0
2005-12-19 02:35:00,1.55018,1.55023,1.55003,1.55022,471200002.0
2005-12-19 02:36:00,1.55028,1.55032,1.55,1.55014,371400001.0
2005-12-19 02:37:00,1.55001,1.55029,1.55001,1.55029,131900002.0
2005-12-19 02:38:00,1.55032,1.5504,1.55017,1.55017,354299995.0
2005-12-19 02:39:00,1.55021,1.55028,1.55013,1.55027,162900006.0
2005-12-19 02:40:00,1.55028,1.55034,1.55008,1.55021,265200000.0
2005-12-19 02:41:00,1.55024,1.55027,1.55003,1.55003,590199997.0
2005-12-19 02:42:00,1.55019,1.55022,1.55,1.55003,389999991.0
2005-12-19 02:43:00,1.55015,1.55015,1.5501,1.5501,147099999.0
2005-12-19 02:44:00,1.55006,1.55023,1.55006,1.55023,177200001.0
2005-12-19 02:45:00,1.55013,1.55013,1.55003,1.55007,146800004.0
2005-12-19 02:46:00,1.54995,1.5502,1.54986,1.55003,247700001.0
2005-12-19 02:47:00,1.55005,1.55015,1.5499,1.55007,295100002.0
2005-12-19 02:48:00,1.55015,1.55018,1.55,1.5501,254500000.0
2005-12-19 02:49:00,1.54997,1.55008,1.54995,1.55008,115700002.0
2005-12-19 02:50:00,1.55,1.55005,1.54992,1.54998,63100000.0
2005-12-19 02:51:00,1.55004,1.55013,1.54995,1.55004,265199999.0
2005-12-19 02:52:00,1.54993,1.54993,1.54962,1.54968,285300002.0
2005-12-19 02:53:00,1.54978,1.54978,1.54949,1.54955,237699999.0
2005-12-19 02:54:00,1.54966,1.54966,1.54949,1.54959,193300000.0
2005-12-19 02:55:00,1.54952,1.54967,1.54946,1.54949,237200000.0
2005-12-19 02:56:00,1.54946,1.54967,1.5494,1.54965,261199997.0
2005-12-19 02:57:00,1.54966,1.54982,1.54953,1.54973,214399998.0
2005-12-19 02:58:00,1.54966,1.54973,1.54952,1.54952,259100001.0
2005-12-19 02:59:00,1.5497,1.54975,1.54961,1.54962,215500004.0
2005-12-19 03:00:00,1.54968,1.54995,1.54968,1.54981,209299999.0
2005-12-19 03:01:00,1.54979,1.54998,1.54968,1.54986,605899997.0
2005-12-19 03:02:00,1.54982,1.55003,1.54954,1.54972,181199997.0
2005-12-19 03:03:00,1.54988,1.54991,1.54966,1.54978,228400001.0
2005-12-19 03:04:00,1.5498,1.5498,1.54962,1.54962,113500000.0
2005-12-19 03:05:00,1.5498,1.5498,1.5497,1.5497,55900002.0
2005-12-19 03:06:00,1.5498,1.54992,1.54975,1.54987,370700003.0
2005-12-19 03:07:00,1.54975,1.5498,1.5496,1.54968,203200003.0
2005-12-19 03:08:00,1.54977,1.54985,1.54967,1.54969,276200006.0
2005-12-19 03:09:00,1.54966,1.54978,1.54955,1.54976,166899999.0
2005-12-19 03:10:00,1.54969,1.54985,1.54959,1.54968,325099996.0
2005-12-19 03:11:00,1.54967,1.54985,1.54965,1.5498,156499998.0
2005-12-19 03:12:00,1.54967,1.54985,1.54951,1.54985,259600001.0
2005-12-19 03:13:00,1.54994,1.55008,1.54988,1.55008,271799997.0
2005-12-19 03:14:00,1.54985,1.55013,1.54985,1.55012,228199997.0
2005-12-19 03:15:00,1.54983,1.55001,1.54983,1.55,304600002.0
2005-12-19 03:16:00,1.55,1.55013,1.54982,1.54982,239700002.0
2005-12-19 03:17:00,1.55008,1.55015,1.54996,1.55007,177299999.0
2005-12-19 03:18:00,1.55,1.5501,1.54996,1.5501,143700000.0
2005-12-19 03:19:00,1.55008,1.55015,1.54996,1.55008,277699999.0
2005-12-19 03:20:00,1.54992,1.55004,1.54992,1.54998,243600003.0
2005-12-19 03:21:00,1.54997,1.55002,1.54983,1.54987,218900001.0
2005-12-19 03:22:00,1.5498,1.54999,1.5498,1.54998,311200003.0
2005-12-19 03:23:00,1.54993,1.54999,1.54981,1.54981,119900001.0
2005-12-19 03:24:00,1.55003,1.55011,1.54993,1.55002,225999999.0
2005-12-19 03:25:00,1.54996,1.55009,1.54985,1.5499,211300003.0
2005-12-19 03:26:00,1.54997,1.54997,1.54984,1.54984,16000000.0
2005-12-19 03:27:00,1.5499,1.55,1.5499,1.55,20800000.0
2005-12-19 03:28:00,1.54999,1.55005,1.54994,1.55002,221900004.0
2005-12-19 03:29:00,1.54985,1.55008,1.54985,1.55008,58300000.0
2005-12-19 03:30:00,1.54986,1.54998,1.54982,1.54998,177499997.0
2005-12-19 03:31:00,1.5499,1.54996,1.54982,1.54982,291899997.0
2005-12-19 03:32:00,1.54983,1.54998,1.5497,1.54988,166999998.0
2005-12-19 03:33:00,1.54988,1.55,1.54983,1.5499,289600003.0
2005-12-19 03:34:00,1.55001,1.55013,1.54989,1.55013,463700002.0
2005-12-19 03:35:00,1.55004,1.55004,1.54994,1.54994,39100000.0
2005-12-19 03:36:00,1.54998,1.55005,1.54992,1.55,34100001.0
2005-12-19 03:37:00,1.54982,1.55008,1.54982,1.54999,316000003.0
2005-12-19 03:38:00,1.54991,1.55003,1.54983,1.54997,178600002.0
2005-12-19 03:39:00,1.5499,1.55003,1.54974,1.54986,347599998.0
2005-12-19 03:40:00,1.54997,1.55002,1.54972,1.54972,285299999.0
2005-12-19 03:41:00,1.54988,1.55004,1.54974,1.54984,202800002.0
2005-12-19 03:42:00,1.5499,1.54995,1.54978,1.54982,314099996.0
2005-12-19 03:43:00,1.54982,1.55007,1.54974,1.54988,318100003.0
2005-12-19 03:44:00,1.54982,1.55001,1.54982,1.54991,221000002.0
2005-12-19 03:45:00,1.54988,1.54995,1.54975,1.5499,581700002.0
2005-12-19 03:46:00,1.54976,1.54993,1.54969,1.54993,343100003.0
2005-12-19 03:47:00,1.54988,1.54995,1.54974,1.54987,99900000.0
2005-12-19 03:48:00,1.54987,1.54995,1.54972,1.54985,156199998.0
2005-12-19 03:49:00,1.54981,1.54984,1.54967,1.54973,123000001.0
2005-12-19 03:50:00,1.54971,1.54985,1.54971,1.54979,122500000.0
2005-12-19 03:51:00,1.5498,1.54987,1.54965,1.54985,340900001.0
2005-12-19 03:52:00,1.54962,1.54984,1.5496,1.54965,219800003.0
2005-12-19 03:53:00,1.5499,1.54995,1.54982,1.54988,70299999.0
2005-12-19 03:54:00,1.5499,1.54995,1.5499,1.54995,22100000.0
2005-12-19 03:55:00,1.54983,1.54983,1.54966,1.54966,54400000.0
2005-12-19 03:56:00,1.54969,1.54995,1.54969,1.54995,302300002.0
2005-12-19 03:57:00,1.5499,1.54995,1.5499,1.54995,4800000.0
2005-12-19 03:58:00,1.54981,1.54998,1.5497,1.54985,346599998.0
2005-12-19 03:59:00,1.54985,1.5499,1.54969,1.54979,293099998.0
2005-12-19 04:00:00,1.54995,1.54995,1.54982,1.54982,32000000.0
2005-12-19 04:01:00,1.54978,1.54992,1.54969,1.54987,401300002.0
2005-12-19 04:02:00,1.54982,1.54997,1.54982,1.54995,151799997.0
2005-12-19 04:03:00,1.54985,1.54997,1.5497,1.5497,370800003.0
2005-12-19 04:04:00,1.5499,1.54995,1.5499,1.54995,40400000.0
2005-12-19 04:05:00,1.54979,1.54997,1.54978,1.54997,274900001.0
2005-12-19 04:06:00,1.54975,1.54988,1.54958,1.5497,276599998.0
2005-12-19 04:07:00,1.54952,1.5496,1.54909,1.54948,348499999.0
2005-12-19 04:08:00,1.54955,1.54967,1.54943,1.54959,294499999.0
2005-12-19 04:09:00,1.54944,1.54968,1.54926,1.54964,329700000.0
2005-12-19 04:10:00,1.54958,1.54962,1.54946,1.54955,184500000.0
2005-12-19 04:11:00,1.54958,1.5497,1.54945,1.54945,269600002.0
2005-12-19 04:12:00,1.54957,1.54957,1.54945,1.54945,129300002.0
2005-12-19 04:13:00,1.54948,1.54971,1.54945,1.54963,183000000.0
2005-12-19 04:14:00,1.54955,1.54968,1.54955,1.54968,191199997.0
2005-12-19 04:15:00,1.54965,1.54965,1.5496,1.5496,30400000.0
2005-12-19 04:16:00,1.54961,1.54961,1.54928,1.54939,254200001.0
2005-12-19 04:17:00,1.5495,1.5495,1.5494,1.5494,106699999.0
2005-12-19 04:18:00,1.5495,1.54955,1.54942,1.54948,88200001.0
2005-12-19 04:19:00,1.54934,1.54963,1.54934,1.5496,356400001.0
2005-12-19 04:20:00,1.54969,1.54969,1.5494,1.5494,105600002.0
2005-12-19 04:21:00,1.54965,1.54968,1.54942,1.54945,361400000.0
2005-12-19 04:22:00,1.54955,1.5496,1.54933,1.54944,247400001.0
2005-12-19 04:23:00,1.54955,1.54965,1.5494,1.54948,374899999.0
2005-12-19 04:24:00,1.5495,1.54965,1.54943,1.5496,249899999.0
2005-12-19 04:25:00,1.54957,1.54965,1.54937,1.54957,391200000.0
2005-12-19 04:26:00,1.54958,1.54965,1.5495,1.54965,351200003.0
2005-12-19 04:27:00,1.54965,1.54965,1.5496,1.5496,69499999.0
2005-12-19 04:28:00,1.54947,1.54965,1.54947,1.54965,36000000.0
2005-12-19 04:29:00,1.5496,1.5496,1.54942,1.54942,33500000.0
2005-12-19 04:30:00,1.54953,1.5496,1.54939,1.54947,77500002.0
2005-12-19 04:31:00,1.5496,1.54965,1.54952,1.54958,80699998.0
2005-12-19 04:32:00,1.5495,1.54965,1.5495,1.54965,90900002.0
2005-12-19 04:33:00,1.54957,1.54978,1.54949,1.54967,332000003.0
2005-12-19 04:34:00,1.5495,1.5496,1.5495,1.5496,37500000.0
2005-12-19 04:35:00,1.54948,1.54965,1.54941,1.54965,179800003.0
2005-12-19 04:36:00,1.5496,1.54965,1.5496,1.54965,28000000.0
2005-12-19 04:37:00,1.54969,1.54976,1.54956,1.54956,395099996.0
2005-12-19 04:38:00,1.5496,1.54975,1.5496,1.54975,391900003.0
2005-12-19 04:39:00,1.54956,1.54971,1.54939,1.54962,284599998.0
2005-12-19 04:40:00,1.54957,1.54965,1.54945,1.54957,77399998.0
2005-12-19 04:41:00,1.5496,1.5496,1.54941,1.54941,178000002.0
2005-12-19 04:42:00,1.5496,1.54965,1.5495,1.5495,329500001.0
2005-12-19 04:43:00,1.54961,1.5497,1.54938,1.54959,145599998.0
2005-12-19 04:44:00,1.54952,1.54971,1.54952,1.54964,156400001.0
2005-12-19 04:45:00,1.54955,1.54965,1.54938,1.54938,185300002.0
2005-12-19 04:46:00,1.5495,1.5496,1.5495,1.5496,15200000.0
2005-12-19 04:47:00,1.5496,1.54965,1.5494,1.54954,279000002.0
2005-12-19 04:48:00,1.54965,1.54965,1.54942,1.54946,316500003.0
2005-12-19 04:49:00,1.54964,1.54968,1.54944,1.5496,324799998.0
2005-12-19 04:50:00,1.54944,1.5496,1.54935,1.5496,181399997.0
2005-12-19 04:51:00,1.5496,1.5496,1.5495,1.5495,56700000.0
2005-12-19 04:52:00,1.54965,1.54968,1.54954,1.54956,163800000.0
2005-12-19 04:53:00,1.54957,1.54971,1.54942,1.54963,39000000.0
2005-12-19 04:54:00,1.54951,1.5496,1.54938,1.54953,201200002.0
2005-12-19 04:55:00,1.54951,1.54973,1.54951,1.54973,57100000.0
2005-12-19 04:56:00,1.54959,1.54974,1.54948,1.54955,250200002.0
2005-12-19 04:57:00,1.5495,1.54955,1.54935,1.54948,291600000.0
2005-12-19 04:58:00,1.5495,1.54952,1.54931,1.54938,503200000.0
2005-12-19 04:59:00,1.5494,1.5495,1.5494,1.5495,30400000.0
2005-12-19 05:00:00,1.5494,1.54955,1.54936,1.54936,410800000.0
2005-12-19 05:01:00,1.5494,1.54953,1.5494,1.54945,215600002.0
2005-12-19 05:02:00,1.54934,1.54961,1.54934,1.54949,366300004.0
2005-12-19 05:03:00,1.54947,1.54955,1.54933,1.54948,195200002.0
2005-12-19 05:04:00,1.5494,1.5495,1.54922,1.54935,198200004.0
2005-12-19 05:05:00,1.5494,1.5494,1.5493,1.5493,52700001.0
2005-12-19 05:06:00,1.54945,1.54945,1.54931,1.54931,157299999.0
2005-12-19 05:07:00,1.54945,1.54945,1.54932,1.54936,327800001.0
2005-12-19 05:08:00,1.54919,1.54933,1.54906,1.5492,317300002.0
2005-12-19 05:09:00,1.54905,1.54917,1.54905,1.54917,40800000.0
2005-12-19 05:10:00,1.54924,1.54924,1.54912,1.54912,84299998.0
2005-12-19 05:11:00,1.54932,1.54941,1.54915,1.54929,143900002.0
2005-12-19 05:12:00,1.54928,1.54941,1.54914,1.54932,268700002.0
2005-12-19 05:13:00,1.54938,1.54945,1.5493,1.5494,107700000.0
2005-12-19 05:14:00,1.54943,1.5497,1.5494,1.54955,263600005.0
2005-12-19 05:15:00,1.54966,1.54966,1.54941,1.54961,100400001.0
2005-12-19 05:16:00,1.54957,1.5496,1.54945,1.54949,112000002.0
2005-12-19 05:17:00,1.54965,1.54965,1.54953,1.5496,67000000.0
2005-12-19 05:18:00,1.54948,1.54965,1.54946,1.54946,195099999.0
2005-12-19 05:19:00,1.54936,1.54953,1.54936,1.54953,12000000.0
2005-12-19 05:20:00,1.54951,1.54951,1.54939,1.54943,81499999.0
2005-12-19 05:21:00,1.54935,1.54935,1.54901,1.54901,278800002.0
2005-12-19 05:22:00,1.54913,1.54927,1.5491,1.54927,206399998.0
2005-12-19 05:23:00,1.54928,1.54928,1.54909,1.54912,178799999.0
2005-12-19 05:24:00,1.5491,1.54925,1.54893,1.54916,264700001.0
2005-12-19 05:25:00,1.54906,1.54925,1.54901,1.5492,285199999.0
2005-12-19 05:26:00,1.54917,1.54931,1.54917,1.54931,61500000.0
2005-12-19 05:27:00,1.5491,1.54935,1.5491,1.54927,272700000.0
2005-12-19 05:28:00,1.54925,1.54925,1.54898,1.5491,235500002.0
2005-12-19 05:29:00,1.54912,1.54925,1.54912,1.54925,53500002.0
2005-12-19 05:30:00,1.5491,1.5492,1.5491,1.5492,24000000.0
2005-12-19 05:31:00,1.5492,1.54925,1.5492,1.54925,26400000.0
2005-12-19 05:32:00,1.5492,1.54925,1.5491,1.5491,260499998.0
2005-12-19 05:33:00,1.54898,1.54927,1.54898,1.54925,227100000.0
2005-12-19 05:34:00,1.54909,1.54925,1.54903,1.54925,193800001.0
2005-12-19 05:35:00,1.5491,1.5492,1.5491,1.5492,67799999.0
2005-12-19 05:36:00,1.54903,1.54927,1.54901,1.54925,267000001.0
2005-12-19 05:37:00,1.54918,1.54925,1.54898,1.54915,298999993.0
2005-12-19 05:38:00,1.54927,1.54927,1.54924,1.54924,116900002.0
2005-12-19 05:39:00,1.54901,1.54925,1.54901,1.54917,220600002.0
2005-12-19 05:40:00,1.5492,1.5492,1.54892,1.54892,117999999.0
2005-12-19 05:41:00,1.54907,1.54921,1.54907,1.54921,107600000.0
2005-12-19 05:42:00,1.54908,1.5492,1.54902,1.54915,72700000.0
2005-12-19 05:43:00,1.54915,1.54927,1.54903,1.5492,366199996.0
2005-12-19 05:44:00,1.54911,1.54921,1.54899,1.54909,108600000.0
2005-12-19 05:45:00,1.54913,1.54921,1.54904,1.54904,214100000.0
2005-12-19 05:46:00,1.54902,1.54918,1.54896,1.54918,219700000.0
2005-12-19 05:47:00,1.54915,1.54915,1.5489,1.54898,262799998.0
2005-12-19 05:48:00,1.54907,1.54928,1.54901,1.5491,418800001.0
2005-12-19 05:49:00,1.54915,1.54917,1.54884,1.54884,429899999.0
2005-12-19 05:50:00,1.54913,1.54919,1.54902,1.54913,349299999.0
2005-12-19 05:51:00,1.54897,1.54917,1.54897,1.54901,324400003.0
2005-12-19 05:52:00,1.54897,1.54919,1.54897,1.54911,287100004.0
2005-12-19 05:53:00,1.5491,1.54917,1.54895,1.54897,229700000.0
2005-12-19 05:54:00,1.5491,1.54917,1.54891,1.54891,431199999.0
2005-12-19 05:55:00,1.54898,1.54921,1.54898,1.54912,123500001.0
2005-12-19 05:56:00,1.54901,1.54913,1.54901,1.54913,131699999.0
2005-12-19 05:57:00,1.54911,1.54923,1.54901,1.54916,182500002.0
2005-12-19 05:58:00,1.54912,1.54922,1.54902,1.54917,266200000.0
2005-12-19 05:59:00,1.54918,1.54925,1.54907,1.5492,321800005.0
2005-12-19 06:00:00,1.54908,1.54925,1.54898,1.54925,332899993.0
2005-12-19 06:01:00,1.5492,1.54927,1.54904,1.54917,354499996.0
2005-12-19 06:02:00,1.5492,1.5492,1.5491,1.5491,229999999.0
2005-12-19 06:03:00,1.5491,1.54925,1.5491,1.54925,183499998.0
2005-12-19 06:04:00,1.54912,1.54922,1.54898,1.54913,309999999.0
2005-12-19 06:05:00,1.549,1.54917,1.54899,1.5491,292899999.0
2005-12-19 06:06:00,1.54908,1.54915,1.54895,1.5491,270800001.0
2005-12-19 06:07:00,1.54897,1.54915,1.54886,1.5489,175500002.0
2005-12-19 06:08:00,1.54897,1.54915,1.54889,1.54902,268800001.0
2005-12-19 06:09:00,1.5491,1.54917,1.54896,1.54903,335100003.0
2005-12-19 06:10:00,1.54898,1.5491,1.54884,1.54902,139700000.0
2005-12-19 06:11:00,1.54915,1.54918,1.54893,1.549,406799998.0
2005-12-19 06:12:00,1.54905,1.54915,1.5489,1.54907,309699999.0
2005-12-19 06:13:00,1.5491,1.54913,1.54901,1.54905,68800001.0
2005-12-19 06:14:00,1.54915,1.54915,1.54892,1.54892,188000003.0
2005-12-19 06:15:00,1.54907,1.54921,1.54902,1.54902,252000000.0
2005-12-19 06:16:00,1.549,1.5491,1.549,1.5491,20000000.0
2005-12-19 06:17:00,1.5491,1.54915,1.549,1.54908,271500003.0
2005-12-19 06:18:00,1.54908,1.54915,1.54894,1.5491,162200002.0
2005-12-19 06:19:00,1.5491,1.54915,1.54891,1.54891,234100003.0
2005-12-19 06:20:00,1.54907,1.54915,1.54894,1.5491,197499996.0
2005-12-19 06:21:00,1.54912,1.54917,1.549,1.5491,327900004.0
2005-12-19 06:22:00,1.54915,1.54915,1.5489,1.5489,347199999.0
2005-12-19 06:23:00,1.54908,1.54923,1.54887,1.54913,402800000.0
2005-12-19 06:24:00,1.54898,1.54915,1.54891,1.54915,239999999.0
2005-12-19 06:25:00,1.54904,1.5492,1.54903,1.54915,259199997.0
2005-12-19 06:26:00,1.54915,1.54924,1.54885,1.54907,187899999.0
2005-12-19 06:27:00,1.54915,1.54917,1.54898,1.54908,360399998.0
2005-12-19 06:28:00,1.54911,1.54917,1.54894,1.54908,314600001.0
2005-12-19 06:29:00,1.54912,1.54917,1.54897,1.5491,195400000.0
2005-12-19 06:30:00,1.54907,1.54907,1.54894,1.54894,25600000.0
2005-12-19 06:31:00,1.54903,1.54913,1.54897,1.54907,69500000.0
2005-12-19 06:32:00,1.5491,1.54915,1.54901,1.54901,269600003.0
2005-12-19 06:33:00,1.54894,1.5491,1.54894,1.5491,154900003.0
2005-12-19 06:34:00,1.54915,1.54915,1.54896,1.54908,278100001.0
2005-12-19 06:35:00,1.54909,1.5492,1.54899,1.54906,284699998.0
2005-12-19 06:36:00,1.5492,1.5492,1.54896,1.54896,86500000.0
2005-12-19 06:37:00,1.5492,1.54925,1.5492,1.54925,20000000.0
2005-12-19 06:38:00,1.54914,1.54922,1.54908,1.5492,212699997.0
2005-12-19 06:39:00,1.54907,1.5492,1.549,1.5491,180400002.0
2005-12-19 06:40:00,1.54905,1.54925,1.54904,1.54917,306899999.0
2005-12-19 06:41:00,1.54917,1.54925,1.54903,1.54915,86300001.0
2005-12-19 06:42:00,1.5492,1.54925,1.5491,1.54919,266700003.0
2005-12-19 06:43:00,1.54922,1.54922,1.54895,1.54901,236300001.0
2005-12-19 06:44:00,1.5491,1.5491,1.54895,1.54905,233300003.0
2005-12-19 06:45:00,1.54898,1.54915,1.5489,1.54905,340000000.0
2005-12-19 06:46:00,1.549,1.54915,1.54892,1.54905,340100002.0
2005-12-19 06:47:00,1.549,1.5491,1.549,1.5491,36700002.0
2005-12-19 06:48:00,1.54915,1.54915,1.54901,1.54903,331400000.0
2005-12-19 06:49:00,1.54906,1.54915,1.54894,1.54897,158900002.0
2005-12-19 06:50:00,1.5489,1.54915,1.5489,1.54913,354499995.0
2005-12-19 06:51:00,1.5491,1.5491,1.549,1.549,31200000.0
2005-12-19 06:52:00,1.54911,1.54917,1.5489,1.54905,272800002.0
2005-12-19 06:53:00,1.549,1.5491,1.54897,1.54905,133500000.0
2005-12-19 06:54:00,1.54905,1.54917,1.54894,1.54898,270800000.0
2005-12-19 06:55:00,1.54908,1.54915,1.54895,1.54912,481599998.0
2005-12-19 06:56:00,1.54891,1.5491,1.54891,1.54898,263800005.0
2005-12-19 06:57:00,1.54902,1.54917,1.54894,1.5491,360599998.0
2005-12-19 06:58:00,1.5491,1.54915,1.5491,1.54915,127700001.0
2005-12-19 06:59:00,1.549,1.54915,1.549,1.54912,256099999.0
2005-12-19 07:00:00,1.54908,1.54915,1.54892,1.54904,394000003.0
2005-12-19 07:01:00,1.54901,1.54915,1.549,1.54915,312600002.0
2005-12-19 07:02:00,1.5491,1.5491,1.549,1.549,48900000.0
2005-12-19 07:03:00,1.5491,1.5491,1.549,1.549,262800004.0
2005-12-19 07:04:00,1.549,1.54915,1.5488,1.54906,518200004.0
2005-12-19 07:05:00,1.549,1.54915,1.54895,1.54907,155800000.0
2005-12-19 07:06:00,1.5489,1.54905,1.5489,1.54905,40000000.0
2005-12-19 07:07:00,1.549,1.5491,1.549,1.5491,59100000.0
2005-12-19 07:08:00,1.54905,1.54905,1.5489,1.5489,74999998.0
2005-12-19 07:09:00,1.54898,1.54917,1.54891,1.54905,351300003.0
2005-12-19 07:10:00,1.54902,1.5491,1.54888,1.54897,83300000.0
2005-12-19 07:11:00,1.54895,1.54915,1.54895,1.5491,274999998.0
2005-12-19 07:12:00,1.54901,1.54915,1.549,1.5491,165899998.0
2005-12-19 07:13:00,1.54892,1.54915,1.54892,1.54908,121800000.0
2005-12-19 07:14:00,1.54893,1.54915,1.54893,1.54915,78200000.0
2005-12-19 07:15:00,1.54899,1.54913,1.54892,1.54898,243699998.0
2005-12-19 07:16:00,1.54889,1.54896,1.54873,1.5488,224499999.0
2005-12-19 07:17:00,1.54882,1.54905,1.54876,1.54905,195600000.0
2005-12-19 07:18:00,1.54906,1.54915,1.54894,1.5491,273000001.0
2005-12-19 07:19:00,1.54907,1.54907,1.54894,1.54894,23200000.0
2005-12-19 07:20:00,1.54897,1.54917,1.54897,1.5491,239100000.0
2005-12-19 07:21:00,1.54895,1.54915,1.54895,1.54896,258699999.0
2005-12-19 07:22:00,1.5489,1.54918,1.54889,1.54918,325200002.0
2005-12-19 07:23:00,1.54907,1.5491,1.54895,1.54899,90299999.0
2005-12-19 07:24:00,1.54907,1.54915,1.54894,1.54907,356899998.0
2005-12-19 07:25:00,1.54901,1.54915,1.54897,1.54908,305600004.0
2005-12-19 07:26:00,1.54901,1.54911,1.54874,1.54907,251000001.0
2005-12-19 07:27:00,1.54909,1.54909,1.54885,1.54891,360000003.0
2005-12-19 07:28:00,1.54883,1.54897,1.54876,1.54878,542300003.0
2005-12-19 07:29:00,1.54881,1.54895,1.54879,1.54892,133500003.0
2005-12-19 07:30:00,1.5489,1.54895,1.5488,1.54888,151700001.0
2005-12-19 07:31:00,1.54886,1.54893,1.54886,1.54893,80699998.0
2005-12-19 07:32:00,1.54887,1.54895,1.54872,1.54885,151800001.0
2005-12-19 07:33:00,1.54878,1.54895,1.54872,1.54895,182900001.0
2005-12-19 07:34:00,1.54878,1.5489,1.54866,1.54888,457699999.0
2005-12-19 07:35:00,1.54888,1.54895,1.54876,1.54888,147399999.0
2005-12-19 07:36:00,1.54893,1.54902,1.54885,1.54886,295200004.0
2005-12-19 07:37:00,1.5489,1.54895,1.5489,1.54895,8000000.0
2005-12-19 07:38:00,1.5488,1.5489,1.5488,1.5489,36000000.0
2005-12-19 07:39:00,1.54895,1.54895,1.54882,1.54882,52700000.0
2005-12-19 07:40:00,1.54887,1.54895,1.54875,1.54888,196200002.0
2005-12-19 07:41:00,1.54878,1.54895,1.54862,1.54895,335499999.0
2005-12-19 07:42:00,1.54882,1.54903,1.54882,1.54898,300300003.0
2005-12-19 07:43:00,1.5489,1.54895,1.54875,1.54888,308000000.0
2005-12-19 07:44:00,1.54876,1.54895,1.54876,1.54877,149900001.0
2005-12-19 07:45:00,1.54895,1.54895,1.5488,1.5488,339300003.0
2005-12-19 07:46:00,1.54895,1.54895,1.54882,1.54882,131799996.0
2005-12-19 07:47:00,1.5489,1.54895,1.54876,1.5488,350899999.0
2005-12-19 07:48:00,1.54884,1.54895,1.54876,1.5489,252400001.0
2005-12-19 07:49:00,1.54882,1.54895,1.5488,1.5489,275599999.0
2005-12-19 07:50:00,1.5489,1.5489,1.5488,1.5488,52000000.0
2005-12-19 07:51:00,1.54897,1.54904,1.54875,1.54875,204900002.0
2005-12-19 07:52:00,1.54887,1.54902,1.54884,1.54898,176500001.0
2005-12-19 07:53:00,1.54886,1.54898,1.54885,1.54897,110299999.0
2005-12-19 07:54:00,1.5487,1.54907,1.5487,1.54907,349200001.0
2005-12-19 07:55:00,1.549,1.549,1.5489,1.5489,47900000.0
2005-12-19 07:56:00,1.54903,1.54903,1.54896,1.54896,69400000.0
2005-12-19 07:57:00,1.5489,1.54895,1.5489,1.54895,41500000.0
2005-12-19 07:58:00,1.54887,1.54887,1.54874,1.54874,83000000.0
2005-12-19 07:59:00,1.54899,1.54928,1.54899,1.54926,378900001.0
2005-12-19 08:00:00,1.54914,1.54914,1.54897,1.54897,123100000.0
2005-12-19 08:01:00,1.549,1.54913,1.54884,1.54906,415100003.0
2005-12-19 08:02:00,1.54905,1.54916,1.54886,1.54916,185000000.0
2005-12-19 08:03:00,1.54924,1.54924,1.549,1.54907,233800001.0
2005-12-19 08:04:00,1.549,1.54915,1.54897,1.54912,388399999.0
2005-12-19 08:05:00,1.5493,1.54943,1.54924,1.54932,181400001.0
2005-12-19 08:06:00,1.54933,1.5494,1.54909,1.54909,268700003.0
2005-12-19 08:07:00,1.54924,1.54937,1.5491,1.54928,391799997.0
2005-12-19 08:08:00,1.54918,1.54947,1.54918,1.54927,213400000.0
2005-12-19 08:09:00,1.54915,1.54923,1.54902,1.5491,265099999.0
2005-12-19 08:10:00,1.54905,1.54925,1.54884,1.5491,150999997.0
2005-12-19 08:11:00,1.54922,1.54943,1.54912,1.54935,249799999.0
2005-12-19 08:12:00,1.54925,1.54925,1.5491,1.5491,44699999.0
2005-12-19 08:13:00,1.54928,1.54935,1.54914,1.54923,349800000.0
2005-12-19 08:14:00,1.5493,1.54935,1.54908,1.54908,293800002.0
2005-12-19 08:15:00,1.54932,1.54942,1.54914,1.54927,241099998.0
2005-12-19 08:16:00,1.5492,1.5493,1.54903,1.54917,74699999.0
2005-12-19 08:17:00,1.54925,1.54925,1.5491,1.5491,55899999.0
2005-12-19 08:18:00,1.54938,1.54948,1.54926,1.54927,311800003.0
2005-12-19 08:19:00,1.5495,1.54959,1.54943,1.54952,299099998.0
2005-12-19 08:20:00,1.54945,1.54945,1.54911,1.54917,155500002.0
2005-12-19 08:21:00,1.54919,1.54926,1.54902,1.54921,217800001.0
2005-12-19 08:22:00,1.54909,1.54924,1.54906,1.54911,205499999.0
2005-12-19 08:23:00,1.54915,1.54942,1.54915,1.54932,164299997.0
2005-12-19 08:24:00,1.54924,1.54944,1.54922,1.54939,323100000.0
2005-12-19 08:25:00,1.54935,1.5495,1.54922,1.54936,360200001.0
2005-12-19 08:26:00,1.54956,1.54963,1.54942,1.5495,253199998.0
2005-12-19 08:27:00,1.54936,1.5496,1.54931,1.54957,196599998.0
2005-12-19 08:28:00,1.54946,1.54947,1.54925,1.54925,162899998.0
2005-12-19 08:29:00,1.54933,1.54947,1.54933,1.54947,97400002.0
2005-12-19 08:30:00,1.5494,1.54945,1.54932,1.54938,97400000.0
2005-12-19 08:31:00,1.54935,1.54945,1.54923,1.54932,404200000.0
2005-12-19 08:32:00,1.5494,1.54945,1.5493,1.5493,235800001.0
2005-12-19 08:33:00,1.54945,1.54948,1.54924,1.5493,441599999.0
2005-12-19 08:34:00,1.5494,1.54945,1.5493,1.54945,182900000.0
2005-12-19 08:35:00,1.54945,1.54945,1.5494,1.5494,37499998.0
2005-12-19 08:36:00,1.54945,1.54945,1.5494,1.5494,18400000.0
2005-12-19 08:37:00,1.5493,1.54942,1.54924,1.54928,366199998.0
2005-12-19 08:38:00,1.5493,1.54934,1.54915,1.54921,453699997.0
2005-12-19 08:39:00,1.54926,1.54929,1.54917,1.54923,64000000.0
2005-12-19 08:40:00,1.54908,1.54929,1.54904,1.54918,436600001.0
2005-12-19 08:41:00,1.54921,1.54929,1.54905,1.54922,251700002.0
2005-12-19 08:42:00,1.54912,1.54917,1.54908,1.54911,144400000.0
2005-12-19 08:43:00,1.54917,1.5492,1.54906,1.54909,55700002.0
2005-12-19 08:44:00,1.54916,1.54918,1.549,1.54901,208000002.0
2005-12-19 08:45:00,1.54925,1.54925,1.54876,1.54899,425299996.0
2005-12-19 08:46:00,1.549,1.5492,1.549,1.5492,178200003.0
2005-12-19 08:47:00,1.54906,1.54925,1.54902,1.5492,316900003.0
2005-12-19 08:48:00,1.54906,1.54925,1.54891,1.54925,249600003.0
2005-12-19 08:49:00,1.54901,1.54922,1.54901,1.5492,241700001.0
2005-12-19 08:50:00,1.54922,1.54931,1.54906,1.54923,236700001.0
2005-12-19 08:51:00,1.54911,1.54927,1.54911,1.54927,88599998.0
2005-12-19 08:52:00,1.54926,1.54933,1.54926,1.54933,76000000.0
2005-12-19 08:53:00,1.5492,1.54935,1.5492,1.54935,171700002.0
2005-12-19 08:54:00,1.54912,1.54935,1.54909,1.5492,284300002.0
2005-12-19 08:55:00,1.54918,1.54925,1.54912,1.5492,31200000.0
2005-12-19 08:56:00,1.5492,1.5492,1.5491,1.5491,32000000.0
2005-12-19 08:57:00,1.54929,1.54929,1.54909,1.54909,97400000.0
2005-12-19 08:58:00,1.54925,1.54935,1.54912,1.54928,150100000.0
2005-12-19 08:59:00,1.5492,1.54939,1.54919,1.54922,388300001.0
2005-12-19 09:00:00,1.54938,1.54947,1.54926,1.54938,290100002.0
2005-12-19 09:01:00,1.5493,1.5494,1.54913,1.54913,241200000.0
2005-12-19 09:02:00,1.54908,1.5493,1.54908,1.54927,339599998.0
2005-12-19 09:03:00,1.5492,1.5492,1.54906,1.54906,43200000.0
2005-12-19 09:04:00,1.54922,1.54937,1.54913,1.54928,305700005.0
2005-12-19 09:05:00,1.54937,1.54942,1.54906,1.54915,247299996.0
2005-12-19 09:06:00,1.54917,1.54925,1.54905,1.54917,112000000.0
2005-12-19 09:07:00,1.54915,1.54915,1.54892,1.54912,134400000.0
2005-12-19 09:08:00,1.54911,1.54918,1.54894,1.54904,373900001.0
2005-12-19 09:09:00,1.54911,1.54931,1.54907,1.54924,304300004.0
2005-12-19 09:10:00,1.54928,1.54946,1.54923,1.54923,279099996.0
2005-12-19 09:11:00,1.54913,1.54941,1.54913,1.54938,378499997.0
2005-12-19 09:12:00,1.54943,1.54943,1.54913,1.54927,296900000.0
2005-12-19 09:13:00,1.54938,1.54944,1.54918,1.54944,275100001.0
2005-12-19 09:14:00,1.5493,1.5494,1.5492,1.54938,247400001.0
2005-12-19 09:15:00,1.54932,1.54945,1.54927,1.5494,400199999.0
2005-12-19 09:16:00,1.54927,1.54939,1.54927,1.54939,53500000.0
2005-12-19 09:17:00,1.54926,1.54941,1.54918,1.54929,321499997.0
2005-12-19 09:18:00,1.54927,1.54927,1.54902,1.54914,250599997.0
2005-12-19 09:19:00,1.5492,1.54933,1.54901,1.54907,320599997.0
2005-12-19 09:20:00,1.54905,1.54928,1.54902,1.54915,265099999.0
2005-12-19 09:21:00,1.54937,1.5494,1.54916,1.5493,178500000.0
2005-12-19 09:22:00,1.54921,1.54933,1.54915,1.54928,432800008.0
2005-12-19 09:23:00,1.54928,1.54928,1.54901,1.54915,356900008.0
2005-12-19 09:24:00,1.54905,1.54922,1.54901,1.54922,362799999.0
2005-12-19 09:25:00,1.54905,1.54922,1.54905,1.54922,214200005.0
2005-12-19 09:26:00,1.54911,1.5494,1.54911,1.54915,305999997.0
2005-12-19 09:27:00,1.54917,1.54932,1.54905,1.54932,387299997.0
2005-12-19 09:28:00,1.54925,1.54927,1.54902,1.54902,333800001.0
2005-12-19 09:29:00,1.54922,1.54927,1.54904,1.54908,290099996.0
2005-12-19 09:30:00,1.54913,1.54913,1.54903,1.54905,100799999.0
2005-12-19 09:31:00,1.54901,1.54917,1.54893,1.54917,224199999.0
2005-12-19 09:32:00,1.54921,1.54928,1.54909,1.54909,267099996.0
2005-12-19 09:33:00,1.54917,1.54929,1.54911,1.54928,274800000.0
2005-12-19 09:34:00,1.54933,1.5494,1.54921,1.5494,151299999.0
2005-12-19 09:35:00,1.54934,1.54951,1.54932,1.54951,316900002.0
2005-12-19 09:36:00,1.54934,1.54953,1.54933,1.5495,393299998.0
2005-12-19 09:37:00,1.54948,1.54949,1.5493,1.54943,297300001.0
2005-12-19 09:38:00,1.54959,1.54976,1.54932,1.5496,348100000.0
2005-12-19 09:39:00,1.54978,1.54978,1.54959,1.54961,167899998.0
2005-12-19 09:40:00,1.54952,1.54952,1.54936,1.54942,167899999.0
2005-12-19 09:41:00,1.54948,1.54955,1.54936,1.5495,250699999.0
2005-12-19 09:42:00,1.54946,1.54953,1.5493,1.54935,153600002.0
2005-12-19 09:43:00,1.5493,1.54944,1.54922,1.54943,230900001.0
2005-12-19 09:44:00,1.54924,1.54938,1.54912,1.5493,175800002.0
2005-12-19 09:45:00,1.54928,1.5494,1.54922,1.54935,92700001.0
2005-12-19 09:46:00,1.5494,1.54951,1.54926,1.54932,233300002.0
2005-12-19 09:47:00,1.54932,1.54948,1.54928,1.54939,354900003.0
2005-12-19 09:48:00,1.54944,1.5496,1.54937,1.5495,511200004.0
2005-12-19 09:49:00,1.54956,1.54983,1.54956,1.54983,189899997.0
2005-12-19 09:50:00,1.55006,1.55049,1.55003,1.55048,441300003.0
2005-12-19 09:51:00,1.55027,1.55051,1.55027,1.55033,242699999.0
2005-12-19 09:52:00,1.55036,1.55051,1.55029,1.55037,381800001.0
2005-12-19 09:53:00,1.5504,1.55052,1.55024,1.55043,136300000.0
2005-12-19 09:54:00,1.55043,1.55052,1.55025,1.55038,372599995.0
2005-12-19 09:55:00,1.55022,1.55044,1.55011,1.55043,276899999.0
2005-12-19 09:56:00,1.55024,1.5504,1.55024,1.55033,206899998.0
2005-12-19 09:57:00,1.55035,1.55051,1.55032,1.55042,258800002.0
2005-12-19 09:58:00,1.55044,1.55049,1.55036,1.5504,75100000.0
2005-12-19 09:59:00,1.55046,1.55046,1.55026,1.55026,234800002.0
2005-12-19 10:00:00,1.55017,1.55029,1.55011,1.55026,358600001.0
2005-12-19 10:01:00,1.55033,1.55033,1.55014,1.55021,324400001.0
2005-12-19 10:02:00,1.54995,1.55014,1.54987,1.55003,413199999.0
2005-12-19 10:03:00,1.55002,1.55011,1.54991,1.55002,254500001.0
2005-12-19 10:04:00,1.55002,1.55019,1.54999,1.55005,275300003.0
2005-12-19 10:05:00,1.54988,1.5503,1.54988,1.55018,383999998.0
2005-12-19 10:06:00,1.55012,1.55041,1.55012,1.55041,151099997.0
2005-12-19 10:07:00,1.55048,1.55048,1.55014,1.5502,377300000.0
2005-12-19 10:08:00,1.5501,1.55042,1.55008,1.55042,320199999.0
2005-12-19 10:09:00,1.55015,1.55033,1.55011,1.5503,463899994.0
2005-12-19 10:10:00,1.55028,1.55031,1.55009,1.55009,283000000.0
2005-12-19 10:11:00,1.55025,1.55042,1.55012,1.5503,247500001.0
2005-12-19 10:12:00,1.55038,1.55095,1.55034,1.5506,245399998.0
2005-12-19 10:13:00,1.55103,1.55103,1.55092,1.55092,68700001.0
2005-12-19 10:14:00,1.55099,1.55108,1.55075,1.55094,367699999.0
2005-12-19 10:15:00,1.55095,1.55105,1.55079,1.55089,252399999.0
2005-12-19 10:16:00,1.55098,1.55106,1.55082,1.551,323500001.0
2005-12-19 10:17:00,1.55106,1.55113,1.55097,1.55097,254300003.0
2005-12-19 10:18:00,1.55106,1.55117,1.55096,1.55096,209300001.0
2005-12-19 10:19:00,1.55093,1.55108,1.55093,1.55104,251200004.0
2005-12-19 10:20:00,1.55097,1.55105,1.55083,1.55088,183499999.0
2005-12-19 10:21:00,1.55084,1.55114,1.55084,1.55099,297800002.0
2005-12-19 10:22:00,1.55098,1.55118,1.55095,1.55108,322199998.0
2005-12-19 10:23:00,1.55105,1.55113,1.55091,1.55113,345700003.0
2005-12-19 10:24:00,1.55115,1.55115,1.55092,1.55107,153800000.0
2005-12-19 10:25:00,1.55111,1.5513,1.55094,1.55112,432599994.0
2005-12-19 10:26:00,1.55119,1.55126,1.55101,1.5511,297600002.0
2005-12-19 10:27:00,1.5512,1.55124,1.55105,1.55112,284100000.0
2005-12-19 10:28:00,1.55108,1.55118,1.55098,1.55115,315199999.0
2005-12-19 10:29:00,1.55108,1.55125,1.55104,1.55118,429000004.0
2005-12-19 10:30:00,1.55095,1.5511,1.55086,1.551,314400004.0
2005-12-19 10:31:00,1.55093,1.55106,1.55087,1.551,318900000.0
2005-12-19 10:32:00,1.55098,1.55103,1.55074,1.55074,239600001.0
2005-12-19 10:33:00,1.55087,1.55095,1.55068,1.55086,243600001.0
2005-12-19 10:34:00,1.55088,1.55102,1.5508,1.55092,282700001.0
2005-12-19 10:35:00,1.55088,1.55096,1.55067,1.5508,294800003.0
2005-12-19 10:36:00,1.55085,1.55086,1.55074,1.55074,149600000.0
2005-12-19 10:37:00,1.55079,1.551,1.55079,1.55087,238300000.0
2005-12-19 10:38:00,1.55095,1.55105,1.5508,1.55089,227100001.0
2005-12-19 10:39:00,1.55088,1.55102,1.55087,1.55097,219699998.0
2005-12-19 10:40:00,1.55083,1.55092,1.55067,1.55085,254699998.0
2005-12-19 10:41:00,1.55088,1.55088,1.55053,1.55053,356400003.0
2005-12-19 10:42:00,1.55061,1.55083,1.5505,1.55072,529900005.0
2005-12-19 10:43:00,1.5507,1.55103,1.55049,1.55103,323500001.0
2005-12-19 10:44:00,1.55103,1.55103,1.55076,1.55085,161400000.0
2005-12-19 10:45:00,1.55088,1.5511,1.55088,1.55091,182900002.0
2005-12-19 10:46:00,1.55087,1.55093,1.5507,1.55074,327500001.0
2005-12-19 10:47:00,1.5508,1.55107,1.5508,1.5509,182500001.0
2005-12-19 10:48:00,1.55113,1.55123,1.55101,1.55123,148699999.0
2005-12-19 10:49:00,1.5512,1.55125,1.5511,1.5511,269000000.0
2005-12-19 10:50:00,1.55117,1.55123,1.55093,1.55109,170800003.0
2005-12-19 10:51:00,1.55079,1.55104,1.55078,1.55097,456600005.0
2005-12-19 10:52:00,1.5509,1.5509,1.5506,1.55078,133400002.0
2005-12-19 10:53:00,1.55077,1.55093,1.55074,1.55093,173599999.0
2005-12-19 10:54:00,1.55074,1.55085,1.55062,1.55072,180999999.0
2005-12-19 10:55:00,1.55049,1.55073,1.55049,1.55068,431000002.0
2005-12-19 10:56:00,1.55072,1.55072,1.55039,1.55065,258300000.0
2005-12-19 10:57:00,1.55047,1.55074,1.55043,1.55074,312899997.0
2005-12-19 10:58:00,1.55062,1.55071,1.55048,1.55058,155599999.0
2005-12-19 10:59:00,1.55062,1.55071,1.55046,1.55058,210999999.0
2005-12-19 11:00:00,1.55068,1.55073,1.55045,1.55045,292600002.0
2005-12-19 11:01:00,1.55061,1.55073,1.55049,1.55073,233400001.0
2005-12-19 11:02:00,1.55067,1.55072,1.55056,1.55058,133299999.0
2005-12-19 11:03:00,1.55057,1.55069,1.5505,1.55061,271699999.0
2005-12-19 11:04:00,1.55061,1.55073,1.55031,1.5507,391500000.0
2005-12-19 11:05:00,1.5505,1.5509,1.5505,1.5509,226899998.0
2005-12-19 11:06:00,1.55086,1.5509,1.55066,1.5509,246299999.0
2005-12-19 11:07:00,1.55095,1.55095,1.55081,1.55081,137400003.0
2005-12-19 11:08:00,1.55079,1.55079,1.55064,1.55064,70500002.0
2005-12-19 11:09:00,1.5505,1.55062,1.55044,1.55057,189299999.0
2005-12-19 11:10:00,1.55052,1.55057,1.55037,1.55037,226399999.0
2005-12-19 11:11:00,1.55043,1.55062,1.55042,1.55042,269000003.0
2005-12-19 11:12:00,1.5505,1.55055,1.55034,1.55039,289500003.0
2005-12-19 11:13:00,1.5505,1.55055,1.55031,1.55047,221400002.0
2005-12-19 11:14:00,1.55049,1.55053,1.55033,1.55046,305499998.0
2005-12-19 11:15:00,1.55041,1.55062,1.55037,1.55062,291000005.0
2005-12-19 11:16:00,1.55054,1.5507,1.55054,1.55054,145800001.0
2005-12-19 11:17:00,1.55043,1.5507,1.55043,1.55066,296500001.0
2005-12-19 11:18:00,1.55058,1.55082,1.55058,1.55082,212500003.0
2005-12-19 11:19:00,1.5508,1.55092,1.55068,1.55084,391700000.0
2005-12-19 11:20:00,1.55089,1.55089,1.55052,1.55052,483500004.0
2005-12-19 11:21:00,1.55057,1.55063,1.55042,1.55057,409300000.0
2005-12-19 11:22:00,1.55046,1.55056,1.55029,1.55029,148900000.0
2005-12-19 11:23:00,1.55024,1.55044,1.55022,1.55036,222600003.0
2005-12-19 11:24:00,1.55024,1.55052,1.55024,1.55041,289100001.0
2005-12-19 11:25:00,1.5502,1.55035,1.54999,1.55035,340099999.0
2005-12-19 11:26:00,1.55018,1.55033,1.55018,1.55033,147900001.0
2005-12-19 11:27:00,1.55018,1.55033,1.55017,1.55033,120800000.0
2005-12-19 11:28:00,1.55014,1.55031,1.55014,1.55029,431000001.0
2005-12-19 11:29:00,1.55017,1.55039,1.55017,1.55028,421599998.0
2005-12-19 11:30:00,1.55027,1.55029,1.55007,1.55013,296500000.0
2005-12-19 11:31:00,1.55027,1.55028,1.5501,1.55011,295600003.0
2005-12-19 11:32:00,1.5502,1.5502,1.55,1.55002,386799996.0
2005-12-19 11:33:00,1.55009,1.55031,1.55004,1.55023,210100003.0
2005-12-19 11:34:00,1.55015,1.5503,1.55007,1.55028,424899998.0
2005-12-19 11:35:00,1.55023,1.55043,1.55017,1.55038,247000003.0
2005-12-19 11:36:00,1.55047,1.5505,1.55031,1.55039,182200000.0
2005-12-19 11:37:00,1.55032,1.55048,1.55032,1.55047,270900006.0
2005-12-19 11:38:00,1.55052,1.55053,1.55036,1.55045,223500005.0
2005-12-19 11:39:00,1.55051,1.5506,1.55035,1.55041,274500000.0
2005-12-19 11:40:00,1.55031,1.55062,1.55031,1.55062,181900000.0
2005-12-19 11:41:00,1.55058,1.55058,1.5503,1.55043,370699999.0
2005-12-19 11:42:00,1.5504,1.55056,1.55025,1.55048,192900004.0
2005-12-19 11:43:00,1.55039,1.55059,1.55039,1.55059,301200004.0
2005-12-19 11:44:00,1.5505,1.55068,1.55046,1.55068,244299997.0
2005-12-19 11:45:00,1.55052,1.55066,1.55038,1.55058,240100001.0
2005-12-19 11:46:00,1.55058,1.55065,1.55045,1.55057,205999998.0
2005-12-19 11:47:00,1.55047,1.55072,1.55046,1.55064,222200002.0
2005-12-19 11:48:00,1.55054,1.55067,1.5504,1.55059,302800002.0
2005-12-19 11:49:00,1.55052,1.55065,1.5504,1.55055,365700002.0
2005-12-19 11:50:00,1.5505,1.55065,1.5505,1.55062,317500000.0
2005-12-19 11:51:00,1.55058,1.55059,1.55037,1.55042,206600001.0
2005-12-19 11:52:00,1.55045,1.55055,1.5503,1.55047,286900002.0
2005-12-19 11:53:00,1.55042,1.55053,1.55037,1.55047,352800001.0
2005-12-19 11:54:00,1.55048,1.55052,1.55024,1.55024,283899995.0
2005-12-19 11:55:00,1.55033,1.55051,1.55019,1.55035,308300002.0
2005-12-19 11:56:00,1.55047,1.55055,1.5503,1.55045,171700002.0
2005-12-19 11:57:00,1.55047,1.55055,1.55029,1.5504,475700000.0
2005-12-19 11:58:00,1.55047,1.5505,1.55027,1.55029,171299998.0
2005-12-19 11:59:00,1.55028,1.55047,1.55023,1.55032,371199995.0
2005-12-19 12:00:00,1.55039,1.55043,1.5502,1.5502,303800002.0
2005-12-19 12:01:00,1.55021,1.55051,1.55021,1.5503,204500000.0
2005-12-19 12:02:00,1.55023,1.55039,1.55017,1.55035,489099997.0
2005-12-19 12:03:00,1.5503,1.55032,1.54999,1.55022,246500002.0
2005-12-19 12:04:00,1.55029,1.55042,1.55025,1.55032,351400004.0
2005-12-19 12:05:00,1.55038,1.55042,1.55019,1.55019,190700001.0
2005-12-19 12:06:00,1.55016,1.55028,1.54984,1.55009,342200002.0
2005-12-19 12:07:00,1.55001,1.55022,1.54997,1.55013,329900002.0
2005-12-19 12:08:00,1.55023,1.55023,1.55002,1.55004,430299999.0
2005-12-19 12:09:00,1.55006,1.5502,1.54999,1.55009,298899997.0
2005-12-19 12:10:00,1.55011,1.5502,1.54984,1.55,230799998.0
2005-12-19 12:11:00,1.55005,1.55008,1.54976,1.54995,332499996.0
2005-12-19 12:12:00,1.55001,1.55018,1.54998,1.55008,350900007.0
2005-12-19 12:13:00,1.55018,1.55029,1.55012,1.55022,37600000.0
2005-12-19 12:14:00,1.55036,1.55047,1.55034,1.55047,191299997.0
2005-12-19 12:15:00,1.55048,1.55055,1.55034,1.55055,392100000.0
2005-12-19 12:16:00,1.55042,1.55051,1.55027,1.55038,162300003.0
2005-12-19 12:17:00,1.55053,1.55053,1.55037,1.55046,232399998.0
2005-12-19 12:18:00,1.55047,1.55049,1.55034,1.55034,202400001.0
2005-12-19 12:19:00,1.55037,1.55049,1.55037,1.55049,32400000.0
2005-12-19 12:20:00,1.55023,1.55036,1.55011,1.55019,241500001.0
2005-12-19 12:21:00,1.55029,1.55047,1.55023,1.55026,230000005.0
2005-12-19 12:22:00,1.5501,1.55025,1.55003,1.55025,403400001.0
2005-12-19 12:23:00,1.55021,1.55028,1.54997,1.54997,304500005.0
2005-12-19 12:24:00,1.55022,1.5503,1.55013,1.55022,90499999.0
2005-12-19 12:25:00,1.55023,1.55036,1.5501,1.55011,388700000.0
2005-12-19 12:26:00,1.55018,1.55021,1.54998,1.55011,320200002.0
2005-12-19 12:27:00,1.54993,1.55006,1.54981,1.54998,302199996.0
2005-12-19 12:28:00,1.54972,1.55006,1.54972,1.55003,199700002.0
2005-12-19 12:29:00,1.54985,1.54999,1.54972,1.54972,346600002.0
2005-12-19 12:30:00,1.55,1.55004,1.54977,1.54983,255000001.0
2005-12-19 12:31:00,1.55003,1.55003,1.54979,1.54991,187500004.0
2005-12-19 12:32:00,1.54994,1.55006,1.5498,1.54998,323599999.0
2005-12-19 12:33:00,1.55002,1.5501,1.54985,1.54996,215900005.0
2005-12-19 12:34:00,1.54999,1.55013,1.54999,1.55013,161200000.0
2005-12-19 12:35:00,1.55004,1.55023,1.55003,1.55016,309900002.0
2005-12-19 12:36:00,1.55,1.55023,1.55,1.55007,263800001.0
2005-12-19 12:37:00,1.55018,1.55025,1.55003,1.55018,247100000.0
2005-12-19 12:38:00,1.55018,1.55029,1.55006,1.55006,379100000.0
2005-12-19 12:39:00,1.55018,1.5502,1.55001,1.55006,271300000.0
2005-12-19 12:40:00,1.55019,1.5502,1.54991,1.54997,263099997.0
2005-12-19 12:41:00,1.5501,1.55018,1.54991,1.54991,245900000.0
2005-12-19 12:42:00,1.55005,1.55006,1.54987,1.54987,272899995.0
2005-12-19 12:43:00,1.55001,1.55004,1.54982,1.54989,394700001.0
2005-12-19 12:44:00,1.54971,1.54999,1.54971,1.54999,65599999.0
2005-12-19 12:45:00,1.54994,1.55008,1.54988,1.54993,165500001.0
2005-12-19 12:46:00,1.55002,1.55005,1.54983,1.54993,362699999.0
2005-12-19 12:47:00,1.54997,1.55005,1.54983,1.54997,287400001.0
2005-12-19 12:48:00,1.54983,1.5502,1.54983,1.5502,279099995.0
2005-12-19 12:49:00,1.55021,1.55021,1.54995,1.55003,65400000.0
2005-12-19 12:50:00,1.55001,1.55014,1.54991,1.54991,271000007.0
2005-12-19 12:51:00,1.55017,1.5502,1.55001,1.55009,291399999.0
2005-12-19 12:52:00,1.5497,1.55017,1.5497,1.55015,360800002.0
2005-12-19 12:53:00,1.55006,1.5503,1.5499,1.5503,380700004.0
2005-12-19 12:54:00,1.55018,1.55038,1.55016,1.55029,274399998.0
2005-12-19 12:55:00,1.55033,1.55042,1.55029,1.55029,150400000.0
2005-12-19 12:56:00,1.55019,1.55043,1.55019,1.55035,449900004.0
2005-12-19 12:57:00,1.55026,1.55045,1.55026,1.55045,282899999.0
2005-12-19 12:58:00,1.55038,1.55043,1.55023,1.55023,256700000.0
2005-12-19 12:59:00,1.55023,1.5503,1.55008,1.55008,135200000.0
2005-12-19 13:00:00,1.55015,1.55027,1.55007,1.55013,300300002.0
2005-12-19 13:01:00,1.55013,1.5502,1.54995,1.55013,428100004.0
2005-12-19 13:02:00,1.55012,1.55016,1.54989,1.55003,305700002.0
2005-12-19 13:03:00,1.55007,1.55015,1.54991,1.55015,303400002.0
2005-12-19 13:04:00,1.54996,1.5502,1.54992,1.5502,206000000.0
2005-12-19 13:05:00,1.55003,1.55018,1.55001,1.55018,290700001.0
2005-12-19 13:06:00,1.55005,1.55034,1.55005,1.5503,207299999.0
2005-12-19 13:07:00,1.5503,1.55035,1.55012,1.55012,271299999.0
2005-12-19 13:08:00,1.55035,1.55035,1.55015,1.55015,125500002.0
2005-12-19 13:09:00,1.55028,1.55035,1.55022,1.5503,66299999.0
2005-12-19 13:10:00,1.5501,1.55032,1.5501,1.55022,188100000.0
2005-12-19 13:11:00,1.55025,1.55025,1.55009,1.55009,113800002.0
2005-12-19 13:12:00,1.55018,1.55018,1.54993,1.54998,200900001.0
2005-12-19 13:13:00,1.54992,1.5501,1.54991,1.5501,267399999.0
2005-12-19 13:14:00,1.55002,1.55018,1.54996,1.55018,159099999.0
2005-12-19 13:15:00,1.5501,1.55025,1.55008,1.55017,177499999.0
2005-12-19 13:16:00,1.55011,1.55025,1.55001,1.55018,226799999.0
2005-12-19 13:17:00,1.55019,1.55023,1.55004,1.55018,293999998.0
2005-12-19 13:18:00,1.55018,1.55033,1.55002,1.55008,388199998.0
2005-12-19 13:19:00,1.55032,1.55032,1.55008,1.55028,133699998.0
2005-12-19 13:20:00,1.55026,1.55033,1.55012,1.5502,343700001.0
2005-12-19 13:21:00,1.55015,1.55023,1.54995,1.55003,130099999.0
2005-12-19 13:22:00,1.55008,1.55021,1.55002,1.55011,395099998.0
2005-12-19 13:23:00,1.55021,1.55021,1.5499,1.54994,302199997.0
2005-12-19 13:24:00,1.55023,1.55028,1.5501,1.55015,232700001.0
2005-12-19 13:25:00,1.55013,1.55027,1.55001,1.55006,530200006.0
2005-12-19 13:26:00,1.55013,1.5502,1.54981,1.54981,251700001.0
2005-12-19 13:27:00,1.5499,1.55015,1.5499,1.5501,337000000.0
2005-12-19 13:28:00,1.5499,1.55015,1.5499,1.55015,284199999.0
2005-12-19 13:29:00,1.55005,1.55015,1.54993,1.55005,336100002.0
2005-12-19 13:30:00,1.55001,1.55023,1.55001,1.55023,379399999.0
2005-12-19 13:31:00,1.55012,1.55021,1.55002,1.55011,324200006.0
2005-12-19 13:32:00,1.55003,1.55018,1.54995,1.55003,232999997.0
2005-12-19 13:33:00,1.54995,1.55019,1.54995,1.55015,289299998.0
2005-12-19 13:34:00,1.55005,1.55017,1.54988,1.55017,342700000.0
2005-12-19 13:35:00,1.55018,1.55018,1.54997,1.55,197100000.0
2005-12-19 13:36:00,1.55021,1.55021,1.54998,1.55017,293600005.0
2005-12-19 13:37:00,1.55013,1.55025,1.55007,1.5501,261400000.0
2005-12-19 13:38:00,1.5502,1.55023,1.5501,1.55016,138400004.0
2005-12-19 13:39:00,1.55016,1.55025,1.55001,1.55017,232100000.0
2005-12-19 13:40:00,1.5503,1.5503,1.55002,1.55005,251200002.0
2005-12-19 13:41:00,1.5502,1.5502,1.54994,1.54994,67999999.0
2005-12-19 13:42:00,1.55006,1.55026,1.55001,1.55015,366699998.0
2005-12-19 13:43:00,1.55017,1.55025,1.55004,1.55017,184500001.0
2005-12-19 13:44:00,1.55008,1.5502,1.55,1.5502,322800000.0
2005-12-19 13:45:00,1.55,1.55014,1.55,1.55014,112500001.0
2005-12-19 13:46:00,1.55005,1.55013,1.54992,1.55003,340599997.0
2005-12-19 13:47:00,1.54994,1.55015,1.54987,1.55003,243500000.0
2005-12-19 13:48:00,1.55006,1.55025,1.54992,1.55014,234300000.0
2005-12-19 13:49:00,1.55006,1.55013,1.55001,1.55001,276600001.0
2005-12-19 13:50:00,1.55009,1.55013,1.54992,1.54999,203600000.0
2005-12-19 13:51:00,1.55005,1.55018,1.5499,1.54994,399499996.0
2005-12-19 13:52:00,1.55,1.55019,1.54992,1.55005,329599997.0
2005-12-19 13:53:00,1.55016,1.55027,1.55007,1.55019,161699998.0
2005-12-19 13:54:00,1.55029,1.55029,1.55009,1.55022,196199997.0
2005-12-19 13:55:00,1.55018,1.55025,1.55008,1.5502,371499994.0
2005-12-19 13:56:00,1.55025,1.55025,1.55002,1.55017,247699998.0
2005-12-19 13:57:00,1.5502,1.55028,1.55011,1.55011,442400007.0
2005-12-19 13:58:00,1.55013,1.55026,1.55001,1.55017,397700004.0
2005-12-19 13:59:00,1.55,1.55029,1.55,1.55027,245400001.0
2005-12-19 14:00:00,1.55025,1.5504,1.55009,1.55033,282300001.0
2005-12-19 14:01:00,1.55035,1.55038,1.55012,1.55025,361800002.0
2005-12-19 14:02:00,1.55028,1.55034,1.55015,1.55027,350200003.0
2005-12-19 14:03:00,1.54974,1.55027,1.54974,1.55027,177300000.0
2005-12-19 14:04:00,1.5503,1.5503,1.55009,1.55015,252200005.0
2005-12-19 14:05:00,1.55026,1.55031,1.55024,1.55029,81000000.0
2005-12-19 14:06:00,1.55023,1.55023,1.54997,1.55007,316300002.0
2005-12-19 14:07:00,1.55011,1.55019,1.55001,1.55004,348500004.0
2005-12-19 14:08:00,1.55008,1.55009,1.54989,1.54989,214300001.0
2005-12-19 14:09:00,1.54985,1.54999,1.54979,1.54996,373499997.0
2005-12-19 14:10:00,1.55003,1.55016,1.54994,1.54994,319800001.0
2005-12-19 14:11:00,1.54996,1.55015,1.54993,1.55001,366300005.0
2005-12-19 14:12:00,1.54997,1.55008,1.54986,1.5499,501900002.0
2005-12-19 14:13:00,1.54997,1.55005,1.54975,1.55004,202899999.0
2005-12-19 14:14:00,1.55003,1.55003,1.54974,1.54975,271099998.0
2005-12-19 14:15:00,1.54993,1.54997,1.54984,1.54986,90199999.0
2005-12-19 14:16:00,1.54988,1.55006,1.54986,1.54995,354200002.0
2005-12-19 14:17:00,1.54991,1.55007,1.54984,1.55007,197100000.0
2005-12-19 14:18:00,1.5501,1.55015,1.54995,1.55,332800000.0
2005-12-19 14:19:00,1.55008,1.55017,1.54997,1.55004,484200001.0
2005-12-19 14:20:00,1.55,1.55005,1.54977,1.55005,476800004.0
2005-12-19 14:21:00,1.55005,1.55008,1.54984,1.54987,246399998.0
2005-12-19 14:22:00,1.54992,1.55008,1.54984,1.54993,368300008.0
2005-12-19 14:23:00,1.55003,1.55014,1.5499,1.55001,278799999.0
2005-12-19 14:24:00,1.55009,1.55023,1.54996,1.55018,172300002.0
2005-12-19 14:25:00,1.55022,1.55022,1.55014,1.55014,20400000.0
2005-12-19 14:26:00,1.54996,1.55025,1.54986,1.55025,268800002.0
2005-12-19 14:27:00,1.5503,1.55041,1.54998,1.55031,392200000.0
2005-12-19 14:28:00,1.55034,1.55041,1.55019,1.55025,294900001.0
2005-12-19 14:29:00,1.55031,1.55049,1.55022,1.55043,294500000.0
2005-12-19 14:30:00,1.55044,1.55048,1.55025,1.55025,293200000.0
2005-12-19 14:31:00,1.55044,1.55049,1.55032,1.55043,190200001.0
2005-12-19 14:32:00,1.55049,1.55049,1.55004,1.55022,377000003.0
2005-12-19 14:33:00,1.55015,1.55032,1.55013,1.55027,294400003.0
2005-12-19 14:34:00,1.55009,1.55023,1.55,1.55018,344900002.0
2005-12-19 14:35:00,1.55005,1.55017,1.54965,1.54983,424300000.0
2005-12-19 14:36:00,1.54994,1.55004,1.54974,1.54994,194900003.0
2005-12-19 14:37:00,1.55,1.55008,1.54985,1.5499,424900004.0
2005-12-19 14:38:00,1.54996,1.55009,1.54991,1.55006,434599997.0
2005-12-19 14:39:00,1.5501,1.55018,1.55001,1.55001,322000001.0
2005-12-19 14:40:00,1.55015,1.55021,1.55003,1.55013,67900002.0
2005-12-19 14:41:00,1.55023,1.55023,1.55001,1.55001,128600002.0
2005-12-19 14:42:00,1.55017,1.5502,1.54988,1.55011,380300000.0
2005-12-19 14:43:00,1.55007,1.55023,1.54996,1.55023,406100003.0
2005-12-19 14:44:00,1.55017,1.55017,1.54995,1.54995,207299999.0
2005-12-19 14:45:00,1.55003,1.55021,1.55003,1.55011,224499997.0
2005-12-19 14:46:00,1.55009,1.55042,1.55009,1.55019,257600001.0
2005-12-19 14:47:00,1.55016,1.55037,1.55012,1.55022,295900000.0
2005-12-19 14:48:00,1.55011,1.55019,1.54999,1.55011,118700001.0
2005-12-19 14:49:00,1.55017,1.55029,1.55003,1.55008,157799999.0
2005-12-19 14:50:00,1.55025,1.55032,1.55005,1.55017,190100003.0
2005-12-19 14:51:00,1.55001,1.55017,1.54992,1.55012,330800004.0
2005-12-19 14:52:00,1.55021,1.55038,1.5502,1.55034,273799999.0
2005-12-19 14:53:00,1.55018,1.5504,1.5501,1.55033,185100000.0
2005-12-19 14:54:00,1.55044,1.55044,1.55028,1.55028,46400000.0
2005-12-19 14:55:00,1.55008,1.55034,1.55001,1.55019,468000000.0
2005-12-19 14:56:00,1.55029,1.55029,1.55017,1.55017,64000000.0
2005-12-19 14:57:00,1.55022,1.55033,1.55016,1.55028,403400005.0
2005-12-19 14:58:00,1.55026,1.55035,1.55014,1.55032,326099995.0
2005-12-19 14:59:00,1.5503,1.55035,1.5501,1.55025,264500003.0
2005-12-19 15:00:00,1.55033,1.55036,1.5502,1.55032,277899999.0
2005-12-19 15:01:00,1.55032,1.55032,1.55006,1.55007,535499992.0
2005-12-19 15:02:00,1.55037,1.55052,1.55037,1.55049,160000000.0
2005-12-19 15:03:00,1.55048,1.55048,1.55025,1.55025,281700004.0
2005-12-19 15:04:00,1.55022,1.55038,1.55015,1.55038,322699998.0
2005-12-19 15:05:00,1.55037,1.55038,1.55001,1.55019,190400002.0
2005-12-19 15:06:00,1.55025,1.55034,1.55005,1.55029,303599998.0
2005-12-19 15:07:00,1.55023,1.5504,1.55013,1.55026,253899999.0
2005-12-19 15:08:00,1.55026,1.5504,1.55008,1.55028,165500003.0
2005-12-19 15:09:00,1.55033,1.55033,1.55011,1.55011,79200002.0
2005-12-19 15:10:00,1.55005,1.55021,1.54994,1.55012,203999997.0
2005-12-19 15:11:00,1.55022,1.55032,1.55005,1.5502,360400002.0
2005-12-19 15:12:00,1.55018,1.55025,1.5501,1.5502,103900002.0
2005-12-19 15:13:00,1.55016,1.55022,1.55001,1.55015,272800001.0
2005-12-19 15:14:00,1.55018,1.55025,1.55002,1.55025,344299998.0
2005-12-19 15:15:00,1.55015,1.55035,1.5501,1.55025,494100006.0
2005-12-19 15:16:00,1.5503,1.55033,1.55011,1.55023,226900001.0
2005-12-19 15:17:00,1.55032,1.55043,1.55026,1.55043,170999997.0
2005-12-19 15:18:00,1.55038,1.55051,1.5502,1.55038,402499998.0
2005-12-19 15:19:00,1.55042,1.55042,1.55019,1.55025,240900002.0
2005-12-19 15:20:00,1.55039,1.55051,1.55027,1.5503,261900001.0
2005-12-19 15:21:00,1.55014,1.55041,1.55014,1.5504,386999999.0
2005-12-19 15:22:00,1.55028,1.5504,1.55022,1.55035,110099998.0
2005-12-19 15:23:00,1.55033,1.5504,1.55009,1.55009,208599999.0
2005-12-19 15:24:00,1.55028,1.55041,1.55023,1.55038,252100002.0
2005-12-19 15:25:00,1.55048,1.55048,1.55025,1.55027,323800003.0
2005-12-19 15:26:00,1.55044,1.55046,1.55034,1.55036,128799999.0
2005-12-19 15:27:00,1.55052,1.55052,1.55037,1.55037,132799999.0
2005-12-19 15:28:00,1.55028,1.55047,1.55025,1.55034,203800002.0
2005-12-19 15:29:00,1.55038,1.5505,1.55021,1.55025,330200001.0
2005-12-19 15:30:00,1.55055,1.55062,1.55034,1.5506,281199999.0
2005-12-19 15:31:00,1.55045,1.55066,1.55045,1.55059,357700002.0
2005-12-19 15:32:00,1.5503,1.55045,1.5503,1.55045,9600000.0
2005-12-19 15:33:00,1.55059,1.5509,1.55051,1.5509,427199991.0
2005-12-19 15:34:00,1.55102,1.5511,1.55075,1.55075,372099998.0
2005-12-19 15:35:00,1.55092,1.551,1.55077,1.5509,411500003.0
2005-12-19 15:36:00,1.55069,1.55095,1.55069,1.55095,311500003.0
2005-12-19 15:37:00,1.55089,1.55099,1.55079,1.55092,199199998.0
2005-12-19 15:38:00,1.55086,1.55101,1.55081,1.55101,269300002.0
2005-12-19 15:39:00,1.55109,1.55117,1.551,1.55107,194799998.0
2005-12-19 15:40:00,1.55107,1.55115,1.55098,1.55107,71800000.0
2005-12-19 15:41:00,1.55094,1.55109,1.55081,1.55103,342699999.0
2005-12-19 15:42:00,1.55098,1.551,1.55075,1.55093,237600006.0
2005-12-19 15:43:00,1.55102,1.55109,1.55088,1.55092,376400004.0
2005-12-19 15:44:00,1.55095,1.55106,1.55086,1.55104,502500002.0
2005-12-19 15:45:00,1.55091,1.55107,1.55082,1.55095,154200000.0
2005-12-19 15:46:00,1.55073,1.55104,1.55073,1.55101,260600000.0
2005-12-19 15:47:00,1.55103,1.55103,1.55084,1.55087,296700000.0
2005-12-19 15:48:00,1.55098,1.55098,1.5507,1.55083,490000000.0
2005-12-19 15:49:00,1.55093,1.5511,1.55078,1.551,238100003.0
2005-12-19 15:50:00,1.55095,1.55108,1.55083,1.55102,238099996.0
2005-12-19 15:51:00,1.55087,1.55101,1.55077,1.55094,280899997.0
2005-12-19 15:52:00,1.5509,1.55105,1.5509,1.551,162999999.0
2005-12-19 15:53:00,1.55101,1.55112,1.5509,1.55105,466899993.0
2005-12-19 15:54:00,1.5511,1.5511,1.55087,1.55102,289200005.0
2005-12-19 15:55:00,1.55095,1.55105,1.55079,1.55105,363600006.0
2005-12-19 15:56:00,1.55089,1.5511,1.55086,1.55105,507100006.0
2005-12-19 15:57:00,1.55093,1.55117,1.55093,1.55111,225900002.0
2005-12-19 15:58:00,1.55099,1.55115,1.5509,1.5509,269799995.0
2005-12-19 15:59:00,1.55115,1.55115,1.55101,1.55101,107200001.0
2005-12-19 16:00:00,1.55102,1.55113,1.55086,1.55104,246400002.0
2005-12-19 16:01:00,1.55087,1.55122,1.55087,1.55112,397700000.0
2005-12-19 16:02:00,1.55115,1.55115,1.55092,1.5511,168499998.0
2005-12-19 16:03:00,1.5511,1.55117,1.55086,1.5511,391199997.0
2005-12-19 16:04:00,1.551,1.5511,1.551,1.5511,56700001.0
2005-12-19 16:05:00,1.55108,1.55115,1.55094,1.5511,223500003.0
2005-12-19 16:06:00,1.55105,1.55115,1.55091,1.55107,352899999.0
2005-12-19 16:07:00,1.55099,1.55115,1.55083,1.5511,208299999.0
2005-12-19 16:08:00,1.5511,1.55115,1.551,1.55108,67400000.0
2005-12-19 16:09:00,1.55119,1.55119,1.55107,1.55107,69500000.0
2005-12-19 16:10:00,1.55124,1.55134,1.55108,1.55134,316699999.0
2005-12-19 16:11:00,1.55128,1.55134,1.55102,1.55115,210000004.0
2005-12-19 16:12:00,1.55099,1.55121,1.55099,1.55106,278100004.0
2005-12-19 16:13:00,1.551,1.55115,1.55083,1.55097,320699999.0
2005-12-19 16:14:00,1.55092,1.55115,1.55078,1.55115,434399999.0
2005-12-19 16:15:00,1.55075,1.55117,1.55075,1.5511,374499999.0
2005-12-19 16:16:00,1.5511,1.55117,1.55097,1.551,557999998.0
2005-12-19 16:17:00,1.55112,1.55121,1.551,1.55112,254700001.0
2005-12-19 16:18:00,1.55115,1.55123,1.55101,1.55117,95099999.0
2005-12-19 16:19:00,1.5511,1.55115,1.55093,1.551,317600007.0
2005-12-19 16:20:00,1.55112,1.55112,1.5509,1.55112,334300005.0
2005-12-19 16:21:00,1.55115,1.55115,1.55099,1.55099,100600002.0
2005-12-19 16:22:00,1.55096,1.5511,1.55096,1.5511,138099997.0
2005-12-19 16:23:00,1.55115,1.55115,1.55098,1.55098,144600002.0
2005-12-19 16:24:00,1.55103,1.55113,1.55088,1.55098,378200005.0
2005-12-19 16:25:00,1.55101,1.55113,1.55095,1.55113,268199999.0
2005-12-19 16:26:00,1.5511,1.5511,1.55076,1.55095,178699998.0
2005-12-19 16:27:00,1.55095,1.55123,1.55095,1.5511,285600004.0
2005-12-19 16:28:00,1.55093,1.55118,1.55093,1.55112,259300002.0
2005-12-19 16:29:00,1.55116,1.55125,1.55104,1.5512,182499999.0
2005-12-19 16:30:00,1.55089,1.55132,1.55089,1.55132,98600000.0
2005-12-19 16:31:00,1.55128,1.55132,1.55102,1.55118,243099999.0
2005-12-19 16:32:00,1.55109,1.55122,1.55102,1.55117,338900000.0
2005-12-19 16:33:00,1.55102,1.55118,1.55101,1.55118,178900001.0
2005-12-19 16:34:00,1.55107,1.55125,1.55107,1.55125,34000000.0
2005-12-19 16:35:00,1.5512,1.55138,1.5512,1.55136,244700002.0
2005-12-19 16:36:00,1.55125,1.55133,1.55113,1.55124,429499996.0
2005-12-19 16:37:00,1.55128,1.55133,1.5511,1.5511,251699998.0
2005-12-19 16:38:00,1.5511,1.55125,1.551,1.55125,469900002.0
2005-12-19 16:39:00,1.55116,1.55131,1.55106,1.55119,415900001.0
2005-12-19 16:40:00,1.55123,1.55132,1.55108,1.55122,320900004.0
2005-12-19 16:41:00,1.55118,1.55118,1.55098,1.55098,278900001.0
2005-12-19 16:42:00,1.5511,1.55127,1.55095,1.55113,463799995.0
2005-12-19 16:43:00,1.55112,1.55122,1.55081,1.55106,318000000.0
2005-12-19 16:44:00,1.55104,1.55124,1.55099,1.55108,412099999.0
2005-12-19 16:45:00,1.55108,1.55119,1.55098,1.55101,347500001.0
2005-12-19 16:46:00,1.55116,1.55119,1.55097,1.55108,501700000.0
2005-12-19 16:47:00,1.55093,1.55115,1.55086,1.55115,359500002.0
2005-12-19 16:48:00,1.55105,1.55113,1.55091,1.55106,187100000.0
2005-12-19 16:49:00,1.55104,1.55118,1.5509,1.5511,194800003.0
2005-12-19 16:50:00,1.5512,1.55129,1.55103,1.55123,375500003.0
2005-12-19 16:51:00,1.55119,1.55128,1.55095,1.55095,290999996.0
2005-12-19 16:52:00,1.55111,1.5513,1.55111,1.5513,208900002.0
2005-12-19 16:53:00,1.55114,1.5513,1.55106,1.55125,290199999.0
2005-12-19 16:54:00,1.5511,1.55121,1.55091,1.55096,289599998.0
2005-12-19 16:55:00,1.55108,1.55118,1.55096,1.55115,283800002.0
2005-12-19 16:56:00,1.55112,1.55121,1.55104,1.55111,157600000.0
2005-12-19 16:57:00,1.5511,1.55125,1.55103,1.55125,181600001.0
2005-12-19 16:58:00,1.55112,1.55129,1.55095,1.55101,186099994.0
2005-12-19 16:59:00,1.55094,1.55132,1.55094,1.55132,143500000.0
2005-12-19 17:00:00,1.55122,1.55149,1.55122,1.55139,204200000.0
2005-12-19 17:01:00,1.55138,1.55152,1.55121,1.55143,387799993.0
2005-12-19 17:02:00,1.55135,1.55146,1.55135,1.55144,75900000.0
2005-12-19 17:03:00,1.55147,1.55159,1.55137,1.5514,254999999.0
2005-12-19 17:04:00,1.55161,1.5517,1.55134,1.55134,302099998.0
2005-12-19 17:05:00,1.5516,1.55169,1.55143,1.55156,318799997.0
2005-12-19 17:06:00,1.55151,1.55173,1.55151,1.55173,119700000.0
2005-12-19 17:07:00,1.55174,1.55185,1.55165,1.55173,224700005.0
2005-12-19 17:08:00,1.55169,1.55174,1.55145,1.55165,416200002.0
2005-12-19 17:09:00,1.55163,1.55175,1.55148,1.55158,399699998.0
2005-12-19 17:10:00,1.55168,1.55175,1.55149,1.55149,269700000.0
2005-12-19 17:11:00,1.55167,1.55173,1.55157,1.55158,226900001.0
2005-12-19 17:12:00,1.55168,1.55226,1.55168,1.55225,431500001.0
2005-12-19 17:13:00,1.5521,1.5522,1.55185,1.55206,238499999.0
2005-12-19 17:14:00,1.55208,1.55231,1.55202,1.5523,254300000.0
2005-12-19 17:15:00,1.55233,1.55263,1.55233,1.55253,278299998.0
2005-12-19 17:16:00,1.55244,1.55256,1.55232,1.55239,496500002.0
2005-12-19 17:17:00,1.55223,1.55243,1.5522,1.55243,177100001.0
2005-12-19 17:18:00,1.55233,1.55248,1.55216,1.55229,216199997.0
2005-12-19 17:19:00,1.55227,1.55236,1.5521,1.55236,212500002.0
2005-12-19 17:20:00,1.5524,1.5524,1.55199,1.55199,183200003.0
2005-12-19 17:21:00,1.55183,1.55202,1.55182,1.55191,388900003.0
2005-12-19 17:22:00,1.55185,1.55185,1.55161,1.55168,215500004.0
2005-12-19 17:23:00,1.55165,1.55185,1.55161,1.55174,360200001.0
2005-12-19 17:24:00,1.55179,1.55188,1.55163,1.55163,299500001.0
2005-12-19 17:25:00,1.55182,1.55185,1.5517,1.55185,246299999.0
2005-12-19 17:26:00,1.55169,1.55188,1.55168,1.55186,519299999.0
2005-12-19 17:27:00,1.55175,1.55175,1.55163,1.5517,246800000.0
2005-12-19 17:28:00,1.55162,1.55179,1.55156,1.55166,470600004.0
2005-12-19 17:29:00,1.55153,1.55187,1.55153,1.55179,364399998.0
2005-12-19 17:30:00,1.55144,1.55165,1.5514,1.55149,311400000.0
2005-12-19 17:31:00,1.55141,1.55163,1.55132,1.55159,358899997.0
2005-12-19 17:32:00,1.55152,1.55178,1.5515,1.55176,181200000.0
2005-12-19 17:33:00,1.55171,1.55188,1.55153,1.55157,330000001.0
2005-12-19 17:34:00,1.55173,1.55176,1.55152,1.5517,381500003.0
2005-12-19 17:35:00,1.5516,1.5518,1.55154,1.55165,414400003.0
2005-12-19 17:36:00,1.55139,1.55165,1.55139,1.55155,214800000.0
2005-12-19 17:37:00,1.55135,1.55161,1.55135,1.55152,273100002.0
2005-12-19 17:38:00,1.55127,1.55148,1.55126,1.55142,327300003.0
2005-12-19 17:39:00,1.55143,1.5515,1.5512,1.55128,380700004.0
2005-12-19 17:40:00,1.55128,1.55135,1.5511,1.55128,235900002.0
2005-12-19 17:41:00,1.55122,1.5513,1.55108,1.55124,253600001.0
2005-12-19 17:42:00,1.55125,1.55144,1.55121,1.55138,220700001.0
2005-12-19 17:43:00,1.55132,1.55145,1.55117,1.55124,209199998.0
2005-12-19 17:44:00,1.55119,1.55167,1.55119,1.55156,294300001.0
2005-12-19 17:45:00,1.55143,1.55179,1.55143,1.55168,339899994.0
2005-12-19 17:46:00,1.55145,1.5517,1.55145,1.55167,184399998.0
2005-12-19 17:47:00,1.55153,1.55153,1.55143,1.55147,51100001.0
2005-12-19 17:48:00,1.55121,1.55138,1.55118,1.55127,247200003.0
2005-12-19 17:49:00,1.55107,1.55138,1.551,1.55129,452800001.0
2005-12-19 17:50:00,1.55121,1.55143,1.55115,1.55143,200900002.0
2005-12-19 17:51:00,1.55123,1.55141,1.5512,1.55141,185899997.0
2005-12-19 17:52:00,1.55142,1.55147,1.55127,1.55135,378900004.0
2005-12-19 17:53:00,1.55148,1.55149,1.55125,1.55125,331200003.0
2005-12-19 17:54:00,1.5514,1.5515,1.55126,1.55132,360300001.0
2005-12-19 17:55:00,1.5515,1.5516,1.55149,1.55152,123899999.0
2005-12-19 17:56:00,1.55156,1.5516,1.55134,1.55134,184200000.0
2005-12-19 17:57:00,1.55143,1.55164,1.55143,1.55151,339200004.0
2005-12-19 17:58:00,1.55125,1.5516,1.55125,1.5516,184300001.0
2005-12-19 17:59:00,1.55138,1.55138,1.55119,1.55126,125400000.0
2005-12-19 18:00:00,1.5512,1.55132,1.55109,1.55129,417100002.0
2005-12-19 18:02:00,1.5509,1.5512,1.5509,1.5509,1771800008.0
2005-12-19 18:03:00,1.5512,1.5512,1.5509,1.5512,1771800008.0
2005-12-19 18:06:00,1.5509,1.5512,1.5509,1.5512,1771800008.0
2005-12-19 18:07:00,1.5512,1.5512,1.5509,1.5509,1771800008.0
2005-12-19 18:08:00,1.5512,1.5512,1.5509,1.5512,1771800008.0
2005-12-19 18:09:00,1.55195,1.55231,1.55194,1.55221,1771800008.0
2005-12-19 18:10:00,1.55235,1.55241,1.55215,1.55228,1888199996.0
2005-12-19 18:11:00,1.5522,1.5524,1.55208,1.5523,1503100007.0
2005-12-19 18:12:00,1.55235,1.5524,1.55218,1.5522,1677799996.0
2005-12-19 18:13:00,1.55237,1.55243,1.55215,1.55215,1601600001.0
2005-12-19 18:14:00,1.5512,1.5512,1.5512,1.5512,1003299999.0
2005-12-19 18:15:00,1.55212,1.55227,1.55208,1.55215,1003299999.0
2005-12-19 18:17:00,1.55247,1.55249,1.55219,1.55235,1737000013.0
2005-12-19 18:18:00,1.55222,1.55251,1.55221,1.55231,745300002.0
2005-12-19 18:19:00,1.55244,1.55261,1.55232,1.55242,2132099997.0
2005-12-19 18:20:00,1.55243,1.55263,1.5524,1.5525,1877700003.0
2005-12-19 18:21:00,1.55258,1.55267,1.55244,1.55244,900099996.0
2005-12-19 18:22:00,1.55261,1.5527,1.55249,1.55255,936899996.0
2005-12-19 18:23:00,1.5509,1.5509,1.5509,1.5509,1161400002.0
2005-12-19 18:27:00,1.55267,1.55276,1.55243,1.55258,1161400002.0
2005-12-19 18:29:00,1.55241,1.55257,1.55227,1.55235,1968800010.0
2005-12-19 18:30:00,1.55212,1.55234,1.55211,1.55228,974500002.0
2005-12-19 18:31:00,1.55219,1.55229,1.552,1.55217,813700002.0
2005-12-19 18:32:00,1.55216,1.55222,1.55193,1.55206,1144199998.0
2005-12-19 18:33:00,1.55219,1.55232,1.55207,1.55225,2102200003.0
2005-12-19 18:35:00,1.55233,1.55235,1.55216,1.55228,2070100000.0
2005-12-19 18:36:00,1.55224,1.55232,1.55205,1.55205,1400299999.0
2005-12-19 18:37:00,1.55222,1.55239,1.55218,1.55225,1906999991.0
2005-12-19 18:38:00,1.55221,1.55235,1.55197,1.55208,1349100003.0
2005-12-19 18:39:00,1.55213,1.55213,1.55192,1.552,1793399995.0
2005-12-19 18:41:00,1.55179,1.55205,1.55173,1.55201,1323599996.0
2005-12-19 18:42:00,1.55203,1.55205,1.55183,1.5519,1186599991.0
2005-12-19 18:43:00,1.55195,1.55203,1.55175,1.55186,419700000.0
2005-12-19 18:44:00,1.55181,1.55193,1.55164,1.55168,726000001.0
2005-12-19 18:45:00,1.55183,1.55183,1.55154,1.55155,543500000.0
2005-12-19 18:46:00,1.55155,1.55155,1.55126,1.55126,243199999.0
2005-12-19 18:47:00,1.55133,1.55147,1.55125,1.55135,191599999.0
2005-12-19 18:48:00,1.5513,1.55135,1.55116,1.5512,1546900002.0
2005-12-19 18:49:00,1.5514,1.55144,1.55126,1.55136,405100000.0
2005-12-19 18:50:00,1.55138,1.55138,1.55116,1.55116,579000000.0
2005-12-19 18:51:00,1.55124,1.55151,1.5512,1.55135,1564400015.0
2005-12-19 18:52:00,1.55118,1.5514,1.55118,1.55126,1349299997.0
2005-12-19 18:53:00,1.55122,1.55127,1.55107,1.5512,1265200023.0
2005-12-19 18:54:00,1.55121,1.55144,1.55114,1.5513,672400003.0
2005-12-19 18:55:00,1.55145,1.55145,1.55124,1.55124,1418799997.0
2005-12-19 18:56:00,1.55137,1.55144,1.55125,1.55136,827199999.0
2005-12-19 18:57:00,1.55134,1.55134,1.55113,1.55126,518299995.0
2005-12-19 18:58:00,1.55137,1.55137,1.55108,1.5513,1163700002.0
2005-12-19 18:59:00,1.55117,1.55133,1.55104,1.5511,1700500002.0
2005-12-19 19:00:00,1.55108,1.55116,1.55096,1.5511,519900002.0
2005-12-19 19:01:00,1.55113,1.55113,1.55085,1.55095,378000000.0
2005-12-19 19:02:00,1.55095,1.55103,1.55078,1.55086,1012500010.0
2005-12-19 19:03:00,1.55101,1.5511,1.55091,1.55098,652900002.0
2005-12-19 19:04:00,1.551,1.5511,1.55094,1.55103,83700000.0
2005-12-19 19:05:00,1.55107,1.55113,1.55088,1.55092,636399999.0
2005-12-19 19:06:00,1.55087,1.55104,1.55078,1.55095,1766399996.0
2005-12-19 19:07:00,1.55095,1.55098,1.55075,1.55077,795800005.0
2005-12-19 19:08:00,1.55101,1.55114,1.55092,1.55092,1587899996.0
2005-12-19 19:09:00,1.55095,1.55117,1.55092,1.55106,1320799995.0
2005-12-19 19:10:00,1.55096,1.55118,1.55094,1.55111,938300000.0
2005-12-19 19:11:00,1.55104,1.55117,1.55097,1.55099,1264300009.0
2005-12-19 19:12:00,1.55095,1.55097,1.55079,1.55084,779900001.0
2005-12-19 19:13:00,1.55091,1.551,1.55083,1.55091,441899998.0
2005-12-19 19:14:00,1.55091,1.55102,1.55081,1.55095,301400000.0
2005-12-19 19:15:00,1.55107,1.55113,1.55094,1.55106,1120900002.0
2005-12-19 19:16:00,1.55114,1.55114,1.55094,1.55106,487100000.0
2005-12-19 19:17:00,1.55107,1.55119,1.55088,1.55105,982999999.0
2005-12-19 19:18:00,1.55115,1.55123,1.55099,1.55099,454100001.0
2005-12-19 19:19:00,1.55108,1.55119,1.55094,1.5511,894700000.0
2005-12-19 19:20:00,1.55116,1.55123,1.55092,1.55112,1284399998.0
2005-12-19 19:21:00,1.55106,1.55111,1.55093,1.55094,908999999.0
2005-12-19 19:22:00,1.55097,1.55109,1.5509,1.551,277000001.0
2005-12-19 19:23:00,1.55084,1.55097,1.55071,1.55085,573000003.0
2005-12-19 19:24:00,1.55087,1.55095,1.55074,1.55086,485200002.0
2005-12-19 19:25:00,1.55079,1.55095,1.55074,1.55087,844900006.0
2005-12-19 19:26:00,1.55095,1.55095,1.55074,1.5508,1015600010.0
2005-12-19 19:27:00,1.5509,1.55095,1.55076,1.55078,1495400000.0
2005-12-19 19:28:00,1.55088,1.55095,1.55075,1.55077,432999999.0
2005-12-19 19:29:00,1.55085,1.55091,1.55055,1.55055,652200001.0
2005-12-19 19:31:00,1.55082,1.55093,1.55067,1.5508,1332700002.0
2005-12-19 19:32:00,1.55078,1.55085,1.55066,1.55066,794600000.0
2005-12-19 19:33:00,1.55078,1.5509,1.55065,1.55065,810799997.0
2005-12-19 19:34:00,1.5508,1.55088,1.55064,1.55071,1607199998.0
2005-12-19 19:35:00,1.55067,1.55085,1.55049,1.55085,795100000.0
2005-12-19 19:36:00,1.55079,1.55088,1.5506,1.55076,803400001.0
2005-12-19 19:37:00,1.55069,1.55092,1.55069,1.55092,343300001.0
2005-12-19 19:38:00,1.5507,1.55087,1.55069,1.55072,711700005.0
2005-12-19 19:39:00,1.55072,1.55075,1.55045,1.55047,1368300006.0
2005-12-19 19:40:00,1.55064,1.55077,1.55059,1.5507,584999998.0
2005-12-19 19:41:00,1.55064,1.5508,1.55064,1.5508,480299991.0
2005-12-19 19:42:00,1.55089,1.55104,1.55079,1.55095,574000001.0
2005-12-19 19:43:00,1.55098,1.55106,1.55083,1.55091,493600002.0
2005-12-19 19:44:00,1.55096,1.55111,1.55088,1.55101,1064700005.0
2005-12-19 19:45:00,1.55087,1.55107,1.55081,1.55107,272400003.0
2005-12-19 19:46:00,1.55095,1.55103,1.55081,1.55097,801099997.0
2005-12-19 19:47:00,1.55093,1.55101,1.55078,1.5509,222200002.0
2005-12-19 19:48:00,1.55093,1.55104,1.55093,1.55097,674400002.0
2005-12-19 19:49:00,1.55101,1.55126,1.55101,1.55114,1576100011.0
2005-12-19 19:50:00,1.55108,1.55123,1.55097,1.55116,311600002.0
2005-12-19 19:51:00,1.55126,1.55148,1.55123,1.55136,433900001.0
2005-12-19 19:52:00,1.55136,1.55143,1.55123,1.55137,272700002.0
2005-12-19 19:53:00,1.55129,1.55142,1.55115,1.55135,694600003.0
2005-12-19 19:54:00,1.55137,1.55137,1.55121,1.55121,342699999.0
2005-12-19 19:55:00,1.55133,1.55133,1.55112,1.55112,693899996.0
2005-12-19 19:56:00,1.55117,1.55129,1.55105,1.55128,1262400005.0
2005-12-19 19:57:00,1.55116,1.55128,1.55102,1.55116,1383599996.0
2005-12-19 19:58:00,1.55115,1.55125,1.55101,1.55102,1946300008.0
2005-12-19 19:59:00,1.55115,1.5513,1.55107,1.55127,978000002.0
2005-12-19 20:00:00,1.55135,1.5514,1.55113,1.55113,459500001.0
2005-12-19 20:01:00,1.55115,1.55127,1.55101,1.55106,499800000.0
2005-12-19 20:02:00,1.55116,1.55138,1.55116,1.55134,648000003.0
2005-12-19 20:03:00,1.55122,1.55138,1.55122,1.55137,266900001.0
2005-12-19 20:04:00,1.55129,1.55133,1.55114,1.55126,422500004.0
2005-12-19 20:05:00,1.55127,1.55139,1.55125,1.55134,374300003.0
2005-12-19 20:06:00,1.55137,1.55144,1.55132,1.55138,415500002.0
2005-12-19 20:07:00,1.55137,1.55138,1.5512,1.55128,293000002.0
2005-12-19 20:08:00,1.55137,1.55143,1.55123,1.55123,1437000002.0
2005-12-19 20:09:00,1.55123,1.5513,1.55106,1.55106,274400005.0
2005-12-19 20:10:00,1.55111,1.55119,1.55102,1.55106,411900003.0
2005-12-19 20:11:00,1.55104,1.55123,1.551,1.55108,961800003.0
2005-12-19 20:12:00,1.55103,1.55118,1.55093,1.55106,354899999.0
2005-12-19 20:13:00,1.55108,1.55121,1.55093,1.551,1715999993.0
2005-12-19 20:14:00,1.55094,1.55108,1.55083,1.55108,438599999.0
2005-12-19 20:15:00,1.5511,1.55116,1.55097,1.55108,1087200001.0
2005-12-19 20:16:00,1.5511,1.5511,1.55073,1.5508,1920300010.0
2005-12-19 20:17:00,1.55085,1.55093,1.55068,1.55088,483900003.0
2005-12-19 20:18:00,1.55074,1.55082,1.55061,1.5507,551599998.0
2005-12-19 20:21:00,1.55086,1.55095,1.55073,1.55088,659599993.0
2005-12-19 20:22:00,1.5508,1.55097,1.5508,1.55095,614599998.0
2005-12-19 20:23:00,1.55077,1.5509,1.55061,1.55071,1164000008.0
2005-12-19 20:24:00,1.55074,1.55083,1.55052,1.55077,304900000.0
2005-12-19 20:25:00,1.5508,1.55089,1.55061,1.55075,749499995.0
2005-12-19 20:26:00,1.55087,1.55092,1.55082,1.55083,300300000.0
2005-12-19 20:27:00,1.55087,1.55093,1.55073,1.55093,511900002.0
2005-12-19 20:28:00,1.5507,1.5509,1.5507,1.5507,1798300011.0
2005-12-19 20:29:00,1.55091,1.55099,1.55065,1.55089,1798300011.0
2005-12-19 20:33:00,1.55065,1.55089,1.55062,1.55081,493199997.0
2005-12-19 20:34:00,1.55081,1.55085,1.55065,1.55068,256900002.0
2005-12-19 20:35:00,1.5507,1.5509,1.55068,1.5509,529099997.0
2005-12-19 20:36:00,1.55085,1.55095,1.55059,1.55085,654100004.0
2005-12-19 20:37:00,1.55099,1.55106,1.55082,1.55082,838700002.0
2005-12-19 20:38:00,1.55095,1.551,1.55077,1.55081,1646500007.0
2005-12-19 20:39:00,1.55092,1.55094,1.55072,1.55073,1048600004.0
2005-12-19 20:40:00,1.5509,1.55105,1.55081,1.55095,1278400011.0
2005-12-19 20:41:00,1.55092,1.55115,1.5508,1.55095,589600000.0
2005-12-19 20:42:00,1.5509,1.55107,1.55085,1.55107,300400001.0
2005-12-19 20:43:00,1.55107,1.55117,1.55098,1.55113,767500003.0
2005-12-19 20:44:00,1.55097,1.5512,1.55096,1.55112,1300100010.0
2005-12-19 20:45:00,1.55102,1.5512,1.55101,1.55115,970800014.0
2005-12-19 20:46:00,1.55121,1.55127,1.55099,1.55125,393600007.0
2005-12-19 20:47:00,1.55104,1.55118,1.55089,1.55112,927799999.0
2005-12-19 20:48:00,1.55104,1.55127,1.55091,1.55106,1575800011.0
2005-12-19 20:49:00,1.55115,1.55125,1.55096,1.55115,1063700002.0
2005-12-19 20:50:00,1.55123,1.55123,1.55099,1.55108,1797700010.0
2005-12-19 20:51:00,1.55112,1.55115,1.55094,1.551,368399998.0
2005-12-19 20:52:00,1.55109,1.55109,1.55082,1.55098,1367500007.0
2005-12-19 20:53:00,1.55104,1.5512,1.55104,1.55118,1396100010.0
2005-12-19 20:54:00,1.55117,1.55125,1.55104,1.55111,843300008.0
2005-12-19 20:55:00,1.55107,1.55117,1.55101,1.5511,713000002.0
2005-12-19 20:56:00,1.5515,1.5516,1.5514,1.5515,1638300009.0
2005-12-19 20:58:00,1.5515,1.5516,1.5515,1.5516,1638300009.0
2005-12-19 20:59:00,1.5517,1.5517,1.5516,1.5516,1638300009.0
2005-12-19 21:00:00,1.5517,1.5518,1.5517,1.5518,1638300009.0
2005-12-19 21:01:00,1.5516,1.5518,1.5516,1.5517,1638300009.0
2005-12-19 21:02:00,1.55123,1.5513,1.55105,1.55111,1638300009.0
2005-12-19 21:03:00,1.55106,1.55121,1.55097,1.5511,1543800010.0
2005-12-19 21:04:00,1.55095,1.55108,1.55082,1.55095,217399997.0
2005-12-19 21:05:00,1.55102,1.55109,1.55087,1.55098,815700002.0
2005-12-19 21:06:00,1.55105,1.55121,1.55086,1.55118,480299994.0
2005-12-19 21:07:00,1.55117,1.55117,1.55095,1.55095,381500002.0
2005-12-19 21:08:00,1.5509,1.55105,1.55081,1.55105,359300007.0
2005-12-19 21:09:00,1.551,1.55105,1.55084,1.55084,447100005.0
2005-12-19 21:10:00,1.551,1.55105,1.55091,1.55105,979000003.0
2005-12-19 21:11:00,1.55105,1.55105,1.55089,1.5509,537200004.0
2005-12-19 21:12:00,1.55106,1.55113,1.55091,1.55106,370400000.0
2005-12-19 21:13:00,1.5511,1.55117,1.55101,1.55105,842699997.0
2005-12-19 21:14:00,1.55095,1.55112,1.55089,1.55112,718800006.0
2005-12-19 21:15:00,1.55107,1.55115,1.55089,1.55105,740399994.0
2005-12-19 21:16:00,1.55098,1.55111,1.55076,1.55097,562900007.0
2005-12-19 21:17:00,1.55095,1.55106,1.55078,1.55091,1253500000.0
2005-12-19 21:18:00,1.55085,1.55095,1.55063,1.55083,619700006.0
2005-12-19 21:19:00,1.55078,1.5509,1.55065,1.55085,494500006.0
2005-12-19 21:20:00,1.5519,1.5519,1.5519,1.5519,1802499989.0
2005-12-19 21:21:00,1.5517,1.5518,1.5516,1.5518,1802499989.0
2005-12-19 21:22:00,1.55082,1.55102,1.55082,1.55097,1802499989.0
2005-12-19 21:23:00,1.55095,1.55108,1.55073,1.55073,1524300008.0
2005-12-19 21:24:00,1.55084,1.55098,1.55077,1.55093,520799998.0
2005-12-19 21:25:00,1.55081,1.55108,1.55059,1.55094,1456699994.0
2005-12-19 21:26:00,1.55096,1.55098,1.55083,1.55087,646600006.0
2005-12-19 21:27:00,1.55094,1.55102,1.55074,1.55077,699700001.0
2005-12-19 21:28:00,1.55064,1.55086,1.55061,1.55072,606600001.0
2005-12-19 21:29:00,1.55072,1.55088,1.55063,1.55069,474100003.0
2005-12-19 21:30:00,1.55078,1.55084,1.55064,1.5507,267599998.0
2005-12-19 21:31:00,1.55085,1.55094,1.55066,1.55066,613699999.0
2005-12-19 21:32:00,1.55082,1.55098,1.55068,1.55071,1846000003.0
2005-12-19 21:33:00,1.55081,1.55095,1.55081,1.55082,168500001.0
2005-12-19 21:34:00,1.5508,1.55102,1.55076,1.55083,1505000006.0
2005-12-19 21:35:00,1.55075,1.55116,1.55075,1.55116,945199998.0
2005-12-19 21:36:00,1.55113,1.55121,1.55096,1.55103,123800000.0
2005-12-19 21:37:00,1.55093,1.55104,1.55081,1.55084,439199998.0
2005-12-19 21:38:00,1.55093,1.55093,1.55071,1.55084,286499998.0
2005-12-19 21:39:00,1.55073,1.55092,1.55068,1.55074,153299999.0
2005-12-19 21:40:00,1.55093,1.55106,1.55083,1.55089,543500001.0
2005-12-19 21:41:00,1.55087,1.55107,1.55078,1.55107,770700006.0
2005-12-19 21:42:00,1.551,1.55115,1.55095,1.55107,354999998.0
2005-12-19 21:43:00,1.5511,1.55121,1.55098,1.5511,1132900014.0
2005-12-19 21:44:00,1.55123,1.55125,1.55105,1.55105,1333000004.0
2005-12-19 21:45:00,1.55097,1.55118,1.55096,1.55118,696500000.0
2005-12-19 21:46:00,1.55116,1.55124,1.55097,1.55097,1358299999.0
2005-12-19 21:47:00,1.5511,1.55117,1.55094,1.551,918799997.0
2005-12-19 21:48:00,1.55104,1.55112,1.55089,1.55104,373900002.0
2005-12-19 21:49:00,1.55112,1.55113,1.55091,1.55092,1285600007.0
2005-12-19 21:50:00,1.551,1.55118,1.55095,1.55118,333699997.0
2005-12-19 21:51:00,1.55118,1.55123,1.55102,1.55104,653099996.0
2005-12-19 21:52:00,1.55115,1.55117,1.55092,1.55092,2003600004.0
2005-12-19 21:53:00,1.551,1.55115,1.55097,1.55112,504200003.0
2005-12-19 21:54:00,1.55107,1.55115,1.551,1.5511,222000002.0
2005-12-19 21:55:00,1.55105,1.55128,1.55101,1.55128,797000006.0
2005-12-19 21:56:00,1.5513,1.55141,1.55122,1.55127,486400003.0
2005-12-19 21:57:00,1.55139,1.55145,1.55127,1.55138,637000007.0
2005-12-19 21:58:00,1.55144,1.55152,1.55125,1.55143,672700001.0
2005-12-19 21:59:00,1.55131,1.55152,1.55131,1.55149,1008300003.0
2005-12-19 22:00:00,1.55142,1.55164,1.55133,1.5516,835500002.0
2005-12-19 22:01:00,1.5516,1.55167,1.55146,1.55146,246099999.0
2005-12-19 22:02:00,1.5516,1.55173,1.5514,1.55155,1281300004.0
2005-12-19 22:03:00,1.55157,1.55166,1.55138,1.55166,305500000.0
2005-12-19 22:04:00,1.55156,1.55164,1.55134,1.55163,711299997.0
2005-12-19 22:05:00,1.55167,1.55167,1.5515,1.55158,443599993.0
2005-12-19 22:06:00,1.55156,1.55163,1.5514,1.55163,428700005.0
2005-12-19 22:07:00,1.55145,1.55157,1.55139,1.5515,255299998.0
2005-12-19 22:08:00,1.55144,1.55157,1.55134,1.55155,496099999.0
2005-12-19 22:09:00,1.55158,1.55158,1.55136,1.55142,337600003.0
2005-12-19 22:10:00,1.55148,1.5516,1.55135,1.55147,322400001.0
2005-12-19 22:11:00,1.55151,1.55158,1.55142,1.55152,260300005.0
2005-12-19 22:12:00,1.55154,1.55154,1.5513,1.5514,773399996.0
2005-12-19 22:13:00,1.55133,1.5514,1.55117,1.5512,299399994.0
2005-12-19 22:14:00,1.55142,1.55157,1.55129,1.55143,317200003.0
2005-12-19 22:15:00,1.55156,1.55174,1.55139,1.55149,710299996.0
2005-12-19 22:16:00,1.5515,1.55165,1.5515,1.55165,188000001.0
2005-12-19 22:17:00,1.55167,1.55173,1.55166,1.55169,245299998.0
2005-12-19 22:18:00,1.55154,1.55163,1.55141,1.55148,177299998.0
2005-12-19 22:19:00,1.55149,1.5517,1.55143,1.5517,289699999.0
2005-12-19 22:20:00,1.55147,1.55164,1.55143,1.55152,170600002.0
2005-12-19 22:21:00,1.55159,1.55167,1.55148,1.55152,315500001.0
2005-12-19 22:22:00,1.55152,1.55175,1.55151,1.55167,903900000.0
2005-12-19 22:23:00,1.5516,1.55169,1.55139,1.55148,229099999.0
2005-12-19 22:24:00,1.55126,1.55144,1.55116,1.55133,368099998.0
2005-12-19 22:25:00,1.5513,1.55145,1.55115,1.55133,642099998.0
2005-12-19 22:26:00,1.55132,1.55149,1.55114,1.55126,597400005.0
2005-12-19 22:27:00,1.55144,1.55159,1.55122,1.55122,260900001.0
2005-12-19 22:28:00,1.5515,1.55163,1.5513,1.5513,677000000.0
2005-12-19 22:29:00,1.55132,1.55157,1.55129,1.55157,880500000.0
2005-12-19 22:30:00,1.55155,1.55165,1.55137,1.5515,716099999.0
2005-12-19 22:31:00,1.55155,1.55155,1.55125,1.55137,215600001.0
2005-12-19 22:32:00,1.5514,1.55155,1.5514,1.55155,179499998.0
2005-12-19 22:33:00,1.55155,1.55165,1.55137,1.55154,176600000.0
2005-12-19 22:34:00,1.55162,1.55162,1.55139,1.55139,469600003.0
2005-12-19 22:35:00,1.55157,1.55157,1.55139,1.55141,283300002.0
2005-12-19 22:36:00,1.55135,1.55157,1.55135,1.5514,846000001.0
2005-12-19 22:37:00,1.5514,1.5515,1.55124,1.55134,399500004.0
2005-12-19 22:38:00,1.55118,1.55135,1.55111,1.55135,536699995.0
2005-12-19 22:39:00,1.55132,1.55145,1.55111,1.55124,889199999.0
2005-12-19 22:40:00,1.55135,1.5514,1.55111,1.5514,789299996.0
2005-12-19 22:41:00,1.5512,1.55149,1.5512,1.55148,658600001.0
2005-12-19 22:42:00,1.5513,1.55155,1.5513,1.5514,774500000.0
2005-12-19 22:43:00,1.55128,1.55147,1.5511,1.55145,1368999999.0
2005-12-19 22:44:00,1.55129,1.55146,1.55117,1.55142,391599997.0
2005-12-19 22:45:00,1.55142,1.55142,1.55113,1.55113,158799997.0
2005-12-19 22:46:00,1.55139,1.55147,1.55116,1.55116,214700006.0
2005-12-19 22:47:00,1.55122,1.55142,1.55122,1.55142,207300001.0
2005-12-19 22:48:00,1.55145,1.55145,1.5512,1.55128,474699997.0
2005-12-19 22:49:00,1.5515,1.55155,1.5513,1.5513,729900004.0
2005-12-19 22:50:00,1.55137,1.5515,1.55126,1.55143,187899999.0
2005-12-19 22:51:00,1.55126,1.55145,1.55123,1.55129,426500003.0
2005-12-19 22:52:00,1.55132,1.55154,1.55118,1.5515,522899999.0
2005-12-19 22:53:00,1.55147,1.55158,1.55138,1.55139,216800002.0
2005-12-19 22:54:00,1.55148,1.55162,1.55137,1.55153,468700003.0
2005-12-19 22:55:00,1.55148,1.55163,1.55144,1.55158,366699995.0
2005-12-19 22:56:00,1.55148,1.55169,1.55148,1.55169,47500000.0
2005-12-19 22:57:00,1.55151,1.55168,1.55139,1.5515,276600000.0
2005-12-19 22:58:00,1.55147,1.55155,1.55132,1.5515,143100000.0
2005-12-19 22:59:00,1.55117,1.55145,1.55102,1.5513,357499999.0
2005-12-19 23:00:00,1.55092,1.55138,1.55092,1.55121,199099998.0
2005-12-19 23:01:00,1.55153,1.55162,1.5513,1.55145,236200000.0
2005-12-19 23:02:00,1.5514,1.55155,1.5514,1.55155,158599999.0
2005-12-19 23:03:00,1.55155,1.55155,1.5513,1.55147,309099998.0
2005-12-19 23:04:00,1.55145,1.55155,1.55123,1.55148,289000000.0
2005-12-19 23:05:00,1.55147,1.55147,1.55128,1.55128,166300000.0
2005-12-19 23:06:00,1.55139,1.5516,1.55129,1.55148,427400001.0
2005-12-19 23:07:00,1.55152,1.55159,1.55132,1.55132,250999997.0
2005-12-19 23:08:00,1.55147,1.55151,1.55127,1.55147,347500005.0
2005-12-19 23:09:00,1.55149,1.55158,1.55149,1.55158,98200000.0
2005-12-19 23:10:00,1.55142,1.55159,1.55127,1.55153,272900005.0
2005-12-19 23:11:00,1.55158,1.55158,1.55141,1.55148,186900002.0
2005-12-19 23:12:00,1.5515,1.55155,1.55134,1.55134,191100000.0
2005-12-19 23:13:00,1.5514,1.5514,1.5513,1.5513,24700000.0
2005-12-19 23:14:00,1.55125,1.55143,1.55121,1.55131,213699997.0
2005-12-19 23:15:00,1.55125,1.55138,1.55125,1.55138,16000000.0
2005-12-19 23:16:00,1.55136,1.55145,1.55129,1.55143,183799999.0
2005-12-19 23:17:00,1.55146,1.55153,1.55125,1.55142,501999996.0
2005-12-19 23:18:00,1.55138,1.55158,1.55133,1.55147,304499999.0
2005-12-19 23:19:00,1.55137,1.55146,1.55119,1.55146,307900001.0
2005-12-19 23:20:00,1.55137,1.55155,1.55137,1.55155,83800001.0
2005-12-19 23:21:00,1.55134,1.5515,1.55134,1.5515,314800000.0
2005-12-19 23:22:00,1.5514,1.5515,1.5514,1.5515,19300000.0
2005-12-19 23:23:00,1.5515,1.55155,1.55142,1.55148,125100003.0
2005-12-19 23:24:00,1.55139,1.5515,1.55135,1.55147,99700001.0
2005-12-19 23:25:00,1.55159,1.55159,1.55139,1.55139,123099998.0
2005-12-19 23:26:00,1.55151,1.55158,1.55149,1.55152,74899998.0
2005-12-19 23:27:00,1.55149,1.55151,1.55145,1.55145,33600000.0
2005-12-19 23:28:00,1.55149,1.55156,1.55132,1.5514,362600002.0
2005-12-19 23:29:00,1.55136,1.55148,1.55125,1.55138,286099999.0
2005-12-19 23:30:00,1.55155,1.55155,1.5513,1.5513,198600000.0
2005-12-19 23:31:00,1.55141,1.55155,1.55141,1.55155,270099997.0
2005-12-19 23:32:00,1.55131,1.55155,1.55118,1.55135,258399998.0
2005-12-19 23:33:00,1.55145,1.55159,1.55145,1.55153,173400000.0
2005-12-19 23:34:00,1.55154,1.55162,1.5515,1.5516,233900003.0
2005-12-19 23:35:00,1.55145,1.55157,1.55145,1.55153,39600000.0
2005-12-19 23:36:00,1.55141,1.55161,1.55141,1.55149,303000001.0
2005-12-19 23:37:00,1.55157,1.55162,1.55144,1.55157,350899997.0
2005-12-19 23:38:00,1.55158,1.55158,1.55135,1.55139,263500000.0
2005-12-19 23:39:00,1.55146,1.55161,1.55144,1.55147,246300005.0
2005-12-19 23:40:00,1.55147,1.55155,1.55134,1.5515,219200001.0
2005-12-19 23:41:00,1.55157,1.5516,1.55145,1.55149,450499995.0
2005-12-19 23:42:00,1.5516,1.55167,1.5514,1.5514,326800003.0
2005-12-19 23:43:00,1.5515,1.55159,1.55146,1.55154,84700001.0
2005-12-19 23:44:00,1.55145,1.55157,1.55133,1.55144,336299996.0
2005-12-19 23:45:00,1.55133,1.55152,1.55133,1.55152,42500000.0
2005-12-19 23:46:00,1.55137,1.55158,1.55137,1.55145,369500003.0
2005-12-19 23:47:00,1.55138,1.55152,1.55134,1.55138,280500000.0
2005-12-19 23:48:00,1.5515,1.5515,1.55136,1.55136,170799997.0
2005-12-19 23:49:00,1.5516,1.5516,1.55136,1.55136,182100000.0
2005-12-19 23:50:00,1.55151,1.55164,1.55144,1.55164,195600002.0
2005-12-19 23:51:00,1.55149,1.55166,1.55143,1.5515,445800001.0
2005-12-19 23:52:00,1.55152,1.55152,1.55123,1.55139,159500002.0
2005-12-19 23:53:00,1.55129,1.55143,1.55116,1.55137,231800001.0
2005-12-19 23:54:00,1.55132,1.55139,1.55105,1.55105,289899998.0
2005-12-19 23:55:00,1.55123,1.55134,1.55117,1.55131,59100000.0
2005-12-19 23:56:00,1.55125,1.55138,1.55125,1.55138,32000000.0
2005-12-19 23:57:00,1.55147,1.55151,1.5513,1.5513,240600002.0
2005-12-19 23:58:00,1.55145,1.5515,1.55132,1.55138,107799999.0
2005-12-19 23:59:00,1.5515,1.55155,1.55142,1.55148,63200000.0
2005-12-20 00:00:00,1.5515,1.55155,1.5515,1.55155,56800001.0
2005-12-20 00:01:00,1.55151,1.55165,1.55136,1.55138,190800002.0
2005-12-20 00:02:00,1.55152,1.55158,1.55108,1.55118,293799996.0
2005-12-20 00:03:00,1.55117,1.55169,1.55113,1.5516,342200000.0
2005-12-20 00:04:00,1.55153,1.55157,1.55131,1.55154,278900000.0
2005-12-20 00:05:00,1.55158,1.55164,1.55129,1.55148,334499999.0
2005-12-20 00:06:00,1.55105,1.55187,1.55105,1.55173,270600001.0
2005-12-20 00:07:00,1.55123,1.55166,1.55117,1.55143,397999999.0
2005-12-20 00:08:00,1.55129,1.55153,1.5512,1.55153,221600000.0
2005-12-20 00:09:00,1.55132,1.55174,1.55132,1.55151,287200000.0
2005-12-20 00:10:00,1.55139,1.55181,1.55139,1.55156,219700004.0
2005-12-20 00:11:00,1.55163,1.55177,1.55143,1.55149,271400004.0
2005-12-20 00:12:00,1.55128,1.55169,1.55121,1.55161,329299997.0
2005-12-20 00:13:00,1.5515,1.55174,1.55135,1.55145,421000004.0
2005-12-20 00:14:00,1.5515,1.55157,1.55117,1.55139,390299998.0
2005-12-20 00:15:00,1.55145,1.55181,1.55145,1.55166,263699997.0
2005-12-20 00:16:00,1.55135,1.5517,1.55121,1.5515,203700002.0
2005-12-20 00:17:00,1.55142,1.55168,1.55121,1.55122,367699999.0
2005-12-20 00:18:00,1.55108,1.55156,1.55107,1.55118,397800002.0
2005-12-20 00:19:00,1.55118,1.55168,1.55106,1.55168,247099998.0
2005-12-20 00:20:00,1.55143,1.55169,1.55123,1.55146,314599996.0
2005-12-20 00:21:00,1.55147,1.55171,1.55131,1.55147,169000001.0
2005-12-20 00:22:00,1.55136,1.5518,1.55117,1.5518,244000006.0
2005-12-20 00:23:00,1.55155,1.55163,1.55132,1.5514,277800001.0
2005-12-20 00:24:00,1.55125,1.55171,1.55108,1.55108,427300004.0
2005-12-20 00:25:00,1.55133,1.55167,1.55125,1.55158,241800003.0
2005-12-20 00:26:00,1.55134,1.55153,1.55129,1.55131,435600004.0
2005-12-20 00:27:00,1.5513,1.55161,1.55119,1.55119,407500005.0
2005-12-20 00:28:00,1.55098,1.55178,1.55092,1.55178,325100000.0
2005-12-20 00:29:00,1.55188,1.55188,1.55122,1.55144,301399997.0
2005-12-20 00:30:00,1.55161,1.55171,1.55119,1.55134,223900001.0
2005-12-20 00:31:00,1.55133,1.5518,1.5512,1.55156,357599996.0
2005-12-20 00:32:00,1.5512,1.55178,1.5512,1.55174,215800000.0
2005-12-20 00:33:00,1.55167,1.55183,1.55136,1.55156,355700005.0
2005-12-20 00:34:00,1.55105,1.55165,1.55105,1.5515,291300000.0
2005-12-20 00:35:00,1.5514,1.55167,1.55127,1.55146,209500000.0
2005-12-20 00:36:00,1.5513,1.55169,1.55117,1.55156,478400005.0
2005-12-20 00:37:00,1.55165,1.55174,1.55133,1.5515,213800001.0
2005-12-20 00:38:00,1.55137,1.55169,1.55123,1.55144,250499999.0
2005-12-20 00:39:00,1.55108,1.5517,1.55094,1.55153,365700006.0
2005-12-20 00:40:00,1.55126,1.55159,1.55117,1.55147,254099997.0
2005-12-20 00:41:00,1.55158,1.55177,1.55127,1.55137,372100001.0
2005-12-20 00:42:00,1.55132,1.55161,1.5512,1.55138,263900003.0
2005-12-20 00:43:00,1.55116,1.55154,1.55102,1.5515,440800005.0
2005-12-20 00:44:00,1.55128,1.55152,1.551,1.55137,588299999.0
2005-12-20 00:45:00,1.55114,1.5513,1.55097,1.55099,443499999.0
2005-12-20 00:46:00,1.55104,1.55126,1.55089,1.55123,391899999.0
2005-12-20 00:47:00,1.55123,1.55149,1.551,1.55146,279800000.0
2005-12-20 00:48:00,1.5508,1.55132,1.55068,1.55113,285000000.0
2005-12-20 00:49:00,1.55122,1.55145,1.55107,1.55114,406000003.0
2005-12-20 00:50:00,1.5511,1.55127,1.55095,1.55127,224500004.0
2005-12-20 00:51:00,1.55108,1.55134,1.55087,1.55116,243900000.0
2005-12-20 00:52:00,1.55152,1.55156,1.55088,1.55142,339800000.0
2005-12-20 00:53:00,1.55112,1.55154,1.55108,1.55154,323099999.0
2005-12-20 00:54:00,1.55138,1.55152,1.55119,1.55146,317299999.0
2005-12-20 00:55:00,1.55119,1.55148,1.55111,1.5512,338200001.0
2005-12-20 00:56:00,1.55103,1.55141,1.55103,1.55133,292699998.0
2005-12-20 00:57:00,1.55124,1.5515,1.55095,1.55098,420200004.0
2005-12-20 00:58:00,1.5512,1.55164,1.55086,1.55164,387099998.0
2005-12-20 00:59:00,1.5517,1.55173,1.55114,1.55159,406400004.0
2005-12-20 01:00:00,1.55165,1.55173,1.55116,1.55149,295500001.0
2005-12-20 01:01:00,1.55166,1.5519,1.55146,1.55155,400200001.0
2005-12-20 01:02:00,1.55177,1.5519,1.55122,1.55122,152500002.0
2005-12-20 01:03:00,1.55133,1.55142,1.55116,1.55134,15900000.0
2005-12-20 01:04:00,1.55132,1.55138,1.55109,1.55135,442399998.0
2005-12-20 01:05:00,1.55134,1.55155,1.55129,1.55154,226300001.0
2005-12-20 01:06:00,1.55166,1.55174,1.55146,1.55146,309200003.0
2005-12-20 01:07:00,1.55152,1.5518,1.55152,1.5518,189700003.0
2005-12-20 01:08:00,1.5518,1.5518,1.55166,1.55168,317800004.0
2005-12-20 01:09:00,1.55176,1.55183,1.55168,1.55176,173400000.0
2005-12-20 01:10:00,1.55183,1.55193,1.55174,1.55182,165600001.0
2005-12-20 01:11:00,1.55177,1.55191,1.55172,1.55182,309400005.0
2005-12-20 01:12:00,1.55181,1.55191,1.55169,1.55177,212600000.0
2005-12-20 01:13:00,1.55161,1.55174,1.55133,1.5515,206899998.0
2005-12-20 01:14:00,1.55152,1.55168,1.5515,1.55165,330800002.0
2005-12-20 01:15:00,1.55155,1.55163,1.55143,1.55157,264699998.0
2005-12-20 01:16:00,1.55155,1.55155,1.5514,1.5514,161400000.0
2005-12-20 01:17:00,1.5516,1.55163,1.55111,1.55111,293299999.0
2005-12-20 01:18:00,1.5516,1.55168,1.55151,1.55152,163799999.0
2005-12-20 01:19:00,1.5517,1.55172,1.55153,1.55161,148700000.0
2005-12-20 01:20:00,1.5516,1.5517,1.55146,1.55158,260500001.0
2005-12-20 01:21:00,1.55161,1.55168,1.55152,1.55162,128700000.0
2005-12-20 01:22:00,1.5516,1.55165,1.5516,1.55165,138100003.0
2005-12-20 01:23:00,1.55162,1.55171,1.55151,1.55167,354000000.0
2005-12-20 01:24:00,1.55141,1.55158,1.55141,1.55158,73500002.0
2005-12-20 01:25:00,1.5516,1.55171,1.5514,1.55161,208900004.0
2005-12-20 01:26:00,1.5516,1.55165,1.5516,1.55165,107900000.0
2005-12-20 01:27:00,1.55157,1.55168,1.55143,1.55156,486600001.0
2005-12-20 01:28:00,1.55158,1.55172,1.5515,1.55163,290200000.0
2005-12-20 01:29:00,1.55158,1.5517,1.55151,1.55165,138299999.0
2005-12-20 01:30:00,1.55167,1.55167,1.55151,1.55151,41600000.0
2005-12-20 01:31:00,1.55149,1.5516,1.55146,1.55158,72300000.0
2005-12-20 01:32:00,1.55165,1.55165,1.5514,1.55155,421999996.0
2005-12-20 01:33:00,1.5515,1.5516,1.5515,1.5516,68000000.0
2005-12-20 01:34:00,1.55129,1.55165,1.55129,1.55165,331500002.0
2005-12-20 01:35:00,1.55163,1.55176,1.55158,1.5516,281999997.0
2005-12-20 01:36:00,1.55171,1.55183,1.55159,1.55171,352100004.0
2005-12-20 01:37:00,1.55167,1.55175,1.55156,1.5516,263599999.0
2005-12-20 01:38:00,1.55168,1.55178,1.55159,1.55178,324100003.0
2005-12-20 01:39:00,1.55168,1.55193,1.55168,1.55184,239500002.0
2005-12-20 01:40:00,1.55156,1.55176,1.55155,1.55173,304400002.0
2005-12-20 01:41:00,1.55181,1.55181,1.55154,1.55154,446399999.0
2005-12-20 01:42:00,1.55154,1.55174,1.55154,1.5517,334599995.0
2005-12-20 01:43:00,1.55144,1.55161,1.55144,1.55154,292600000.0
2005-12-20 01:44:00,1.55164,1.55164,1.55142,1.55164,325800005.0
2005-12-20 01:45:00,1.55142,1.55158,1.55117,1.55124,167700000.0
2005-12-20 01:46:00,1.5512,1.55128,1.55108,1.55123,261800001.0
2005-12-20 01:47:00,1.55118,1.55125,1.5511,1.5512,148300000.0
2005-12-20 01:48:00,1.55119,1.55127,1.55108,1.5512,208300003.0
2005-12-20 01:49:00,1.55102,1.55122,1.551,1.55111,186400001.0
2005-12-20 01:50:00,1.55117,1.55125,1.55106,1.55117,107999996.0
2005-12-20 01:51:00,1.5511,1.5512,1.5511,1.5512,9700000.0
2005-12-20 01:52:00,1.551,1.55115,1.551,1.55115,80699997.0
2005-12-20 01:53:00,1.55123,1.55127,1.55107,1.55109,363500004.0
2005-12-20 01:54:00,1.55132,1.55139,1.55118,1.55121,193400000.0
2005-12-20 01:55:00,1.55129,1.55129,1.551,1.55111,234700003.0
2005-12-20 01:56:00,1.55115,1.55123,1.55097,1.5511,157099998.0
2005-12-20 01:57:00,1.55112,1.55125,1.55112,1.55125,188599998.0
2005-12-20 01:58:00,1.5511,1.55125,1.55102,1.55115,115700000.0
2005-12-20 01:59:00,1.55117,1.55125,1.55104,1.55117,165300000.0
2005-12-20 02:00:00,1.55132,1.55151,1.55127,1.55134,179800000.0
2005-12-20 02:01:00,1.55161,1.55164,1.55145,1.55156,213600005.0
2005-12-20 02:02:00,1.55159,1.55168,1.55142,1.55157,239200000.0
2005-12-20 02:03:00,1.55158,1.55165,1.55145,1.55158,256500006.0
2005-12-20 02:04:00,1.55162,1.55173,1.55148,1.55173,338700002.0
2005-12-20 02:05:00,1.55175,1.55185,1.55152,1.55152,152700000.0
2005-12-20 02:06:00,1.55158,1.55173,1.55158,1.55173,257700000.0
2005-12-20 02:07:00,1.55161,1.55175,1.55153,1.5517,450400001.0
2005-12-20 02:08:00,1.55165,1.55175,1.55144,1.5516,205000002.0
2005-12-20 02:09:00,1.55159,1.55171,1.55144,1.55155,394000006.0
2005-12-20 02:10:00,1.5517,1.5517,1.5516,1.5516,96600003.0
2005-12-20 02:11:00,1.5517,1.5517,1.55143,1.55147,367200003.0
2005-12-20 02:12:00,1.55158,1.55172,1.55158,1.55172,27200000.0
2005-12-20 02:13:00,1.5517,1.5517,1.5516,1.5516,168500002.0
2005-12-20 02:14:00,1.5517,1.55175,1.55156,1.55168,193299997.0
2005-12-20 02:15:00,1.55162,1.55175,1.55153,1.55165,254900000.0
2005-12-20 02:16:00,1.5515,1.55165,1.5515,1.55165,114300001.0
2005-12-20 02:17:00,1.55154,1.55154,1.55138,1.55142,109400002.0
2005-12-20 02:18:00,1.55133,1.55147,1.55133,1.55147,136600000.0
2005-12-20 02:19:00,1.55134,1.5516,1.55134,1.55153,302800001.0
2005-12-20 02:20:00,1.55147,1.55168,1.55147,1.55151,312100001.0
2005-12-20 02:21:00,1.55182,1.55204,1.5517,1.55187,238000002.0
2005-12-20 02:22:00,1.55194,1.55216,1.55164,1.55168,334400000.0
2005-12-20 02:23:00,1.55168,1.55172,1.5515,1.55153,228699997.0
2005-12-20 02:24:00,1.55163,1.55168,1.55142,1.55163,306200000.0
2005-12-20 02:25:00,1.5516,1.55165,1.55156,1.55163,79900000.0
2005-12-20 02:26:00,1.5516,1.5516,1.5515,1.5515,138200000.0
2005-12-20 02:27:00,1.55157,1.55165,1.5514,1.55155,169399998.0
2005-12-20 02:28:00,1.55138,1.55159,1.55135,1.55146,310100002.0
2005-12-20 02:29:00,1.55145,1.55155,1.55124,1.55147,207199999.0
2005-12-20 02:30:00,1.55128,1.55157,1.55128,1.55146,249300002.0
2005-12-20 02:31:00,1.5515,1.5515,1.5514,1.5514,74900000.0
2005-12-20 02:32:00,1.5514,1.55155,1.55136,1.55144,411999994.0
2005-12-20 02:33:00,1.55139,1.55154,1.55138,1.55154,308900001.0
2005-12-20 02:34:00,1.5515,1.5515,1.5514,1.5514,38600002.0
2005-12-20 02:35:00,1.55153,1.55158,1.55135,1.55152,410299999.0
2005-12-20 02:36:00,1.55155,1.55155,1.55126,1.55126,127799999.0
2005-12-20 02:37:00,1.55145,1.55158,1.55133,1.55144,194999995.0
2005-12-20 02:38:00,1.55148,1.55148,1.55136,1.55136,19600000.0
2005-12-20 02:39:00,1.55142,1.55152,1.55132,1.55132,173200004.0
2005-12-20 02:40:00,1.55147,1.55147,1.55144,1.55144,56000000.0
2005-12-20 02:41:00,1.55131,1.55156,1.55131,1.55132,359200002.0
2005-12-20 02:42:00,1.55143,1.55159,1.55143,1.55153,279500001.0
2005-12-20 02:43:00,1.55165,1.55165,1.5516,1.5516,53699999.0
2005-12-20 02:44:00,1.5516,1.55165,1.55152,1.55158,139700002.0
2005-12-20 02:45:00,1.55152,1.55165,1.55152,1.55165,20100000.0
2005-12-20 02:46:00,1.55144,1.55158,1.55136,1.55152,115000002.0
2005-12-20 02:47:00,1.55155,1.55165,1.55141,1.55157,451599993.0
2005-12-20 02:48:00,1.55165,1.55168,1.55149,1.5516,305200004.0
2005-12-20 02:49:00,1.55146,1.55158,1.55146,1.55158,29500000.0
2005-12-20 02:50:00,1.5516,1.55165,1.55152,1.55158,45200001.0
2005-12-20 02:51:00,1.55165,1.55165,1.55147,1.55153,225199999.0
2005-12-20 02:52:00,1.55149,1.55165,1.55146,1.5516,421199999.0
2005-12-20 02:53:00,1.55157,1.55165,1.55144,1.5516,318300001.0
2005-12-20 02:54:00,1.55156,1.55159,1.55147,1.55153,68500002.0
2005-12-20 02:55:00,1.55138,1.55152,1.55131,1.55145,244099998.0
2005-12-20 02:56:00,1.5515,1.5515,1.5513,1.5513,176399995.0
2005-12-20 02:57:00,1.55155,1.55155,1.55126,1.55137,199400002.0
2005-12-20 02:58:00,1.55144,1.55153,1.55129,1.55129,360800000.0
2005-12-20 02:59:00,1.55143,1.55157,1.55142,1.55152,196500002.0
2005-12-20 03:00:00,1.55152,1.55158,1.55142,1.55142,88100000.0
2005-12-20 03:01:00,1.55144,1.55165,1.55144,1.5516,376800000.0
2005-12-20 03:02:00,1.55161,1.5519,1.55153,1.55154,303499999.0
2005-12-20 03:03:00,1.55177,1.55188,1.55163,1.55172,64200001.0
2005-12-20 03:04:00,1.55158,1.5517,1.55152,1.55165,55999999.0
2005-12-20 03:05:00,1.55171,1.55171,1.55138,1.55158,349800004.0
2005-12-20 03:06:00,1.55165,1.55165,1.5516,1.5516,67899999.0
2005-12-20 03:07:00,1.5514,1.5516,1.5514,1.5516,238199999.0
2005-12-20 03:08:00,1.55156,1.55177,1.55156,1.55177,239700003.0
2005-12-20 03:09:00,1.5518,1.5518,1.5516,1.5516,145400000.0
2005-12-20 03:10:00,1.55168,1.55185,1.55159,1.55171,184200002.0
2005-12-20 03:11:00,1.55161,1.55185,1.55161,1.5517,86700000.0
2005-12-20 03:12:00,1.55168,1.55187,1.55156,1.55187,402000000.0
2005-12-20 03:13:00,1.55171,1.55193,1.55157,1.55181,160900001.0
2005-12-20 03:14:00,1.55182,1.55208,1.55182,1.55205,247100000.0
2005-12-20 03:15:00,1.55186,1.55198,1.55186,1.55198,16900000.0
2005-12-20 03:16:00,1.55195,1.55201,1.55167,1.55167,141199999.0
2005-12-20 03:17:00,1.55195,1.55195,1.55175,1.55175,112200000.0
2005-12-20 03:18:00,1.5518,1.5519,1.55175,1.5519,221900004.0
2005-12-20 03:19:00,1.55189,1.55195,1.55176,1.55188,158599999.0
2005-12-20 03:20:00,1.55188,1.55195,1.55176,1.55187,160400000.0
2005-12-20 03:21:00,1.5519,1.5519,1.5518,1.5518,44699999.0
2005-12-20 03:22:00,1.55185,1.55199,1.55183,1.55188,244900000.0
2005-12-20 03:23:00,1.55179,1.55193,1.55172,1.55185,132999999.0
2005-12-20 03:24:00,1.5519,1.55195,1.55177,1.55189,301699998.0
2005-12-20 03:25:00,1.55192,1.55194,1.5517,1.55183,191600000.0
2005-12-20 03:26:00,1.55165,1.55178,1.55165,1.55178,53500000.0
2005-12-20 03:27:00,1.5517,1.5518,1.5517,1.5518,38100000.0
2005-12-20 03:28:00,1.55185,1.55185,1.55175,1.55175,197200000.0
2005-12-20 03:29:00,1.55165,1.55187,1.55165,1.55187,100900004.0
2005-12-20 03:30:00,1.55178,1.55178,1.55166,1.55166,28800000.0
2005-12-20 03:31:00,1.5518,1.5518,1.5517,1.5517,55700000.0
2005-12-20 03:32:00,1.55173,1.55188,1.55159,1.55178,166600002.0
2005-12-20 03:33:00,1.55177,1.55185,1.55165,1.55183,198500003.0
2005-12-20 03:34:00,1.55178,1.55185,1.55163,1.55175,495500002.0
2005-12-20 03:35:00,1.5518,1.5518,1.5517,1.5517,95299999.0
2005-12-20 03:36:00,1.55178,1.55185,1.55172,1.5518,71499999.0
2005-12-20 03:37:00,1.55175,1.55185,1.55162,1.55169,319000001.0
2005-12-20 03:38:00,1.55185,1.55185,1.55172,1.55172,62400002.0
2005-12-20 03:39:00,1.5518,1.5518,1.55154,1.5516,253600000.0
2005-12-20 03:40:00,1.55175,1.55175,1.55145,1.5515,196600000.0
2005-12-20 03:41:00,1.55162,1.5517,1.55143,1.55158,171399998.0
2005-12-20 03:42:00,1.55162,1.55184,1.5515,1.55184,184900000.0
2005-12-20 03:43:00,1.55174,1.55187,1.55166,1.55181,260200002.0
2005-12-20 03:44:00,1.55171,1.55188,1.55171,1.55188,158200002.0
2005-12-20 03:45:00,1.55178,1.55185,1.55165,1.5518,575100004.0
2005-12-20 03:46:00,1.55164,1.55177,1.55152,1.55169,248700004.0
2005-12-20 03:47:00,1.55159,1.55173,1.55148,1.55165,87900001.0
2005-12-20 03:48:00,1.55175,1.55175,1.55152,1.55152,50200000.0
2005-12-20 03:49:00,1.55169,1.55176,1.55157,1.55163,51200000.0
2005-12-20 03:50:00,1.5518,1.55185,1.55171,1.55179,53499999.0
2005-12-20 03:51:00,1.55181,1.55191,1.55175,1.55186,199199999.0
2005-12-20 03:52:00,1.55185,1.55187,1.55163,1.55178,288900002.0
2005-12-20 03:53:00,1.55172,1.55185,1.55172,1.55185,56699999.0
2005-12-20 03:54:00,1.55182,1.55182,1.55161,1.55161,144900000.0
2005-12-20 03:55:00,1.55163,1.55163,1.55146,1.55146,88799999.0
2005-12-20 03:56:00,1.55167,1.55183,1.55152,1.55174,303399998.0
2005-12-20 03:57:00,1.55174,1.55181,1.55163,1.55171,107700000.0
2005-12-20 03:58:00,1.55174,1.55185,1.55159,1.55159,271100000.0
2005-12-20 03:59:00,1.55175,1.55186,1.55162,1.55165,377399999.0
2005-12-20 04:00:00,1.55167,1.55186,1.55167,1.55171,308300003.0
2005-12-20 04:01:00,1.55161,1.5518,1.55155,1.55177,349299999.0
2005-12-20 04:02:00,1.5518,1.55187,1.55172,1.55181,241199999.0
2005-12-20 04:03:00,1.55157,1.55178,1.55152,1.55167,403900001.0
2005-12-20 04:04:00,1.55158,1.55182,1.55158,1.55162,327900004.0
2005-12-20 04:05:00,1.55163,1.55184,1.55163,1.55184,191899998.0
2005-12-20 04:06:00,1.5517,1.55185,1.55169,1.55185,307500003.0
2005-12-20 04:07:00,1.5518,1.55185,1.55149,1.55175,276000003.0
2005-12-20 04:08:00,1.55167,1.55185,1.55161,1.55185,157299997.0
2005-12-20 04:09:00,1.55167,1.55185,1.55149,1.55169,209400001.0
2005-12-20 04:10:00,1.5518,1.55185,1.5517,1.55178,92799999.0
2005-12-20 04:11:00,1.5517,1.55185,1.55159,1.55175,303200001.0
2005-12-20 04:12:00,1.5517,1.5518,1.5517,1.5518,33600000.0
2005-12-20 04:13:00,1.55175,1.55175,1.5516,1.5516,57600003.0
2005-12-20 04:14:00,1.5517,1.5518,1.5517,1.5518,6500000.0
2005-12-20 04:15:00,1.55185,1.55185,1.5518,1.5518,85499998.0
2005-12-20 04:16:00,1.55175,1.55188,1.55158,1.5518,298000000.0
2005-12-20 04:17:00,1.5518,1.5518,1.5517,1.5517,67099999.0
2005-12-20 04:18:00,1.5518,1.55185,1.55172,1.55178,99200000.0
2005-12-20 04:19:00,1.55161,1.5518,1.55158,1.55175,319799998.0
2005-12-20 04:20:00,1.55183,1.55183,1.55155,1.55155,68700001.0
2005-12-20 04:21:00,1.55179,1.55188,1.5517,1.5518,399600004.0
2005-12-20 04:22:00,1.55175,1.5518,1.55154,1.55163,210100003.0
2005-12-20 04:23:00,1.5516,1.55185,1.5516,1.5518,348500000.0
2005-12-20 04:24:00,1.5517,1.55185,1.55163,1.5518,382100007.0
2005-12-20 04:25:00,1.55178,1.55185,1.55158,1.55178,341299999.0
2005-12-20 04:26:00,1.55185,1.55185,1.5517,1.55178,191600004.0
2005-12-20 04:27:00,1.5518,1.55185,1.5518,1.55185,65599999.0
2005-12-20 04:28:00,1.55177,1.55185,1.55167,1.55177,85500002.0
2005-12-20 04:29:00,1.5518,1.5518,1.55162,1.55162,53200000.0
2005-12-20 04:30:00,1.55173,1.5518,1.55159,1.55167,42499999.0
2005-12-20 04:31:00,1.5518,1.55185,1.55172,1.55178,136600000.0
2005-12-20 04:32:00,1.5517,1.55185,1.5517,1.55185,105400000.0
2005-12-20 04:33:00,1.5518,1.55187,1.55173,1.55182,69100000.0
2005-12-20 04:34:00,1.5517,1.5518,1.5517,1.5518,49500000.0
2005-12-20 04:35:00,1.55171,1.55193,1.55164,1.55193,179499998.0
2005-12-20 04:36:00,1.55183,1.55193,1.55165,1.55193,252800003.0
2005-12-20 04:37:00,1.5519,1.55197,1.55171,1.55187,315099999.0
2005-12-20 04:38:00,1.55181,1.55195,1.5518,1.55195,456300003.0
2005-12-20 04:39:00,1.55178,1.55195,1.5517,1.5519,279100004.0
2005-12-20 04:40:00,1.55187,1.55195,1.55175,1.55187,97599999.0
2005-12-20 04:41:00,1.5519,1.5519,1.55171,1.55171,152500002.0
2005-12-20 04:42:00,1.55182,1.55195,1.55181,1.5519,467899999.0
2005-12-20 04:43:00,1.5518,1.55198,1.55172,1.55173,199599996.0
2005-12-20 04:44:00,1.55176,1.55189,1.55171,1.55179,74999999.0
2005-12-20 04:45:00,1.5516,1.55185,1.55158,1.55173,301199999.0
2005-12-20 04:46:00,1.5517,1.5518,1.5517,1.5518,16900000.0
2005-12-20 04:47:00,1.55172,1.55185,1.5516,1.55183,291000004.0
2005-12-20 04:48:00,1.55178,1.55185,1.55162,1.55178,156599998.0
2005-12-20 04:49:00,1.55183,1.55187,1.55166,1.5518,327000001.0
2005-12-20 04:50:00,1.55178,1.5518,1.55154,1.55167,212000002.0
2005-12-20 04:51:00,1.5517,1.5518,1.5517,1.5518,107000000.0
2005-12-20 04:52:00,1.5517,1.5518,1.5517,1.5518,8900000.0
2005-12-20 04:53:00,1.55156,1.55188,1.55156,1.55188,103400002.0
2005-12-20 04:54:00,1.5518,1.5518,1.55158,1.55173,192400000.0
2005-12-20 04:55:00,1.55162,1.5518,1.55162,1.5518,73500000.0
2005-12-20 04:56:00,1.5517,1.5518,1.5517,1.5518,14000000.0
2005-12-20 04:57:00,1.5518,1.55185,1.55164,1.55178,240300000.0
2005-12-20 04:58:00,1.55183,1.55185,1.55165,1.5517,298100000.0
2005-12-20 04:59:00,1.5518,1.5518,1.5517,1.5517,26400000.0
2005-12-20 05:00:00,1.5518,1.55185,1.5517,1.55171,484600008.0
2005-12-20 05:01:00,1.5517,1.55183,1.5517,1.5518,183100003.0
2005-12-20 05:02:00,1.55173,1.55185,1.55158,1.5517,276000004.0
2005-12-20 05:03:00,1.55182,1.55182,1.55159,1.55161,103700000.0
2005-12-20 05:04:00,1.5517,1.5518,1.55147,1.55158,299799996.0
2005-12-20 05:05:00,1.5514,1.55153,1.55135,1.55136,272700001.0
2005-12-20 05:06:00,1.55155,1.55163,1.55145,1.55147,351400002.0
2005-12-20 05:07:00,1.55163,1.55163,1.55146,1.55152,287800001.0
2005-12-20 05:08:00,1.55145,1.55161,1.55137,1.55158,144800000.0
2005-12-20 05:09:00,1.55145,1.55158,1.55145,1.55158,153599997.0
2005-12-20 05:10:00,1.55144,1.55156,1.5514,1.55151,52000000.0
2005-12-20 05:11:00,1.55158,1.55161,1.55136,1.55136,129499999.0
2005-12-20 05:12:00,1.55135,1.55155,1.5513,1.55155,438900005.0
2005-12-20 05:13:00,1.55153,1.55167,1.55148,1.55167,227299999.0
2005-12-20 05:14:00,1.55162,1.55178,1.55161,1.5517,229899997.0
2005-12-20 05:15:00,1.55167,1.55167,1.55154,1.55154,35200000.0
2005-12-20 05:16:00,1.55155,1.5517,1.55155,1.5517,152400001.0
2005-12-20 05:17:00,1.55176,1.55187,1.55174,1.55187,61500000.0
2005-12-20 05:18:00,1.55169,1.55193,1.55169,1.55181,239699998.0
2005-12-20 05:19:00,1.55169,1.55189,1.55166,1.55172,187700002.0
2005-12-20 05:20:00,1.55188,1.55192,1.55178,1.55182,36200000.0
2005-12-20 05:21:00,1.55196,1.55232,1.55196,1.55226,175400000.0
2005-12-20 05:22:00,1.55242,1.55249,1.55224,1.55224,290000003.0
2005-12-20 05:23:00,1.55234,1.55244,1.55229,1.5524,250499998.0
2005-12-20 05:24:00,1.55211,1.5525,1.55211,1.5525,265599998.0
2005-12-20 05:25:00,1.55248,1.5526,1.55237,1.55242,341100000.0
2005-12-20 05:26:00,1.55252,1.55261,1.55244,1.55253,202300002.0
2005-12-20 05:27:00,1.55237,1.55249,1.55223,1.55228,298600000.0
2005-12-20 05:28:00,1.55249,1.55249,1.55237,1.55246,137700001.0
2005-12-20 05:29:00,1.55252,1.55252,1.55234,1.55252,195700000.0
2005-12-20 05:30:00,1.55247,1.55264,1.55225,1.55234,303000006.0
2005-12-20 05:31:00,1.55249,1.55258,1.55249,1.55258,79200001.0
2005-12-20 05:32:00,1.55259,1.55259,1.55242,1.55242,293999998.0
2005-12-20 05:33:00,1.5521,1.55255,1.5521,1.55255,255700001.0
2005-12-20 05:34:00,1.55259,1.55261,1.55243,1.55244,439600001.0
2005-12-20 05:35:00,1.55241,1.5526,1.55237,1.55256,233200001.0
2005-12-20 05:36:00,1.55257,1.55272,1.55244,1.55262,324199997.0
2005-12-20 05:37:00,1.55268,1.55274,1.55245,1.55245,328400001.0
2005-12-20 05:38:00,1.55256,1.55273,1.55256,1.55261,216600001.0
2005-12-20 05:39:00,1.5525,1.55272,1.5525,1.55265,110600000.0
2005-12-20 05:40:00,1.55265,1.55273,1.55248,1.55263,181400002.0
2005-12-20 05:41:00,1.55262,1.55275,1.55262,1.55275,67200000.0
2005-12-20 05:42:00,1.55262,1.55279,1.55256,1.55261,245299999.0
2005-12-20 05:43:00,1.55265,1.55278,1.55254,1.55267,185600000.0
2005-12-20 05:44:00,1.55272,1.55275,1.55249,1.55264,441299998.0
2005-12-20 05:45:00,1.55261,1.55273,1.55255,1.55262,186400001.0
2005-12-20 05:46:00,1.55238,1.5525,1.55214,1.55216,152900000.0
2005-12-20 05:47:00,1.55242,1.55266,1.55234,1.55254,360500000.0
2005-12-20 05:48:00,1.55254,1.5526,1.55235,1.55235,477599998.0
2005-12-20 05:49:00,1.55249,1.55252,1.55217,1.55217,416000004.0
2005-12-20 05:50:00,1.55247,1.55249,1.55229,1.55233,387599997.0
2005-12-20 05:51:00,1.55245,1.55262,1.55244,1.55251,162200001.0
2005-12-20 05:52:00,1.55232,1.55243,1.55216,1.55228,280400000.0
2005-12-20 05:53:00,1.55225,1.55242,1.55218,1.55228,407399998.0
2005-12-20 05:54:00,1.5522,1.5524,1.55203,1.55216,284700001.0
2005-12-20 05:55:00,1.55215,1.55225,1.55199,1.552,202800001.0
2005-12-20 05:56:00,1.55204,1.55209,1.55196,1.55199,110200000.0
2005-12-20 05:57:00,1.5521,1.55214,1.55192,1.55201,302399999.0
2005-12-20 05:58:00,1.55199,1.55199,1.55174,1.55174,278700000.0
2005-12-20 05:59:00,1.55198,1.55203,1.55186,1.5519,326600001.0
2005-12-20 06:00:00,1.552,1.55205,1.55178,1.55197,223599998.0
2005-12-20 06:01:00,1.55205,1.55208,1.55183,1.55185,267300000.0
2005-12-20 06:02:00,1.55203,1.55207,1.55193,1.55193,162999999.0
2005-12-20 06:03:00,1.55193,1.55206,1.55193,1.55205,171499998.0
2005-12-20 06:04:00,1.55186,1.55218,1.55186,1.55218,448599996.0
2005-12-20 06:05:00,1.55208,1.55221,1.55194,1.55202,263700000.0
2005-12-20 06:06:00,1.55208,1.55225,1.55191,1.55211,403899998.0
2005-12-20 06:07:00,1.55221,1.55235,1.55209,1.55223,311299998.0
2005-12-20 06:08:00,1.55227,1.55233,1.552,1.552,339699998.0
2005-12-20 06:09:00,1.55226,1.55233,1.55212,1.55225,305799999.0
2005-12-20 06:10:00,1.55214,1.55227,1.55202,1.5522,229100002.0
2005-12-20 06:11:00,1.55233,1.55244,1.55221,1.55232,241300002.0
2005-12-20 06:12:00,1.55209,1.55242,1.55209,1.55242,162400002.0
2005-12-20 06:13:00,1.55223,1.55235,1.55214,1.55233,222100001.0
2005-12-20 06:14:00,1.55231,1.55238,1.55219,1.55221,107899999.0
2005-12-20 06:15:00,1.55235,1.5525,1.55227,1.55247,318899997.0
2005-12-20 06:16:00,1.55248,1.55254,1.55238,1.55248,339400001.0
2005-12-20 06:17:00,1.55243,1.55261,1.5524,1.55251,245799998.0
2005-12-20 06:18:00,1.55253,1.5526,1.55242,1.55253,161899998.0
2005-12-20 06:19:00,1.55239,1.55253,1.55226,1.55239,321800003.0
2005-12-20 06:20:00,1.55247,1.55251,1.55228,1.55228,464699999.0
2005-12-20 06:21:00,1.55231,1.5524,1.55217,1.55219,334799997.0
2005-12-20 06:22:00,1.55223,1.55233,1.55209,1.55223,270200001.0
2005-12-20 06:23:00,1.55229,1.5523,1.55194,1.55212,405299998.0
2005-12-20 06:24:00,1.55209,1.55225,1.55201,1.55225,218899996.0
2005-12-20 06:25:00,1.5522,1.55225,1.55207,1.55207,254500000.0
2005-12-20 06:26:00,1.5523,1.55232,1.55202,1.55212,194900001.0
2005-12-20 06:27:00,1.55219,1.55227,1.55213,1.55225,361899997.0
2005-12-20 06:28:00,1.55221,1.55227,1.55204,1.55218,315700000.0
2005-12-20 06:29:00,1.55223,1.55223,1.55198,1.55208,309700005.0
2005-12-20 06:30:00,1.55222,1.55228,1.55205,1.55217,372000002.0
2005-12-20 06:31:00,1.55204,1.55213,1.55196,1.55207,41400000.0
2005-12-20 06:32:00,1.5521,1.55215,1.55201,1.55202,298000000.0
2005-12-20 06:33:00,1.55194,1.5521,1.55194,1.5521,180600004.0
2005-12-20 06:34:00,1.55217,1.55217,1.55169,1.55179,336900009.0
2005-12-20 06:35:00,1.55168,1.55186,1.55155,1.55163,426999996.0
2005-12-20 06:36:00,1.55159,1.55171,1.55142,1.5516,339899999.0
2005-12-20 06:37:00,1.55175,1.55179,1.55155,1.55168,220100001.0
2005-12-20 06:38:00,1.55164,1.55184,1.5516,1.55174,230700001.0
2005-12-20 06:39:00,1.55158,1.55178,1.55152,1.55159,141599998.0
2005-12-20 06:40:00,1.55176,1.55186,1.55165,1.55167,382600005.0
2005-12-20 06:41:00,1.55181,1.55188,1.55162,1.55174,400399999.0
2005-12-20 06:42:00,1.55155,1.55166,1.5515,1.55163,341000001.0
2005-12-20 06:43:00,1.55161,1.55161,1.55136,1.55145,180600000.0
2005-12-20 06:44:00,1.55162,1.55167,1.5515,1.55155,162199998.0
2005-12-20 06:45:00,1.55168,1.55175,1.5515,1.5515,155600001.0
2005-12-20 06:46:00,1.5517,1.55175,1.5515,1.5515,323600002.0
2005-12-20 06:47:00,1.55167,1.55182,1.5516,1.55182,210200000.0
2005-12-20 06:48:00,1.55183,1.55183,1.55171,1.55173,125599999.0
2005-12-20 06:49:00,1.5517,1.5517,1.55141,1.55162,344200003.0
2005-12-20 06:50:00,1.5515,1.55175,1.5515,1.55173,304900002.0
2005-12-20 06:51:00,1.55171,1.55178,1.55157,1.55172,362900002.0
2005-12-20 06:52:00,1.55198,1.55221,1.55185,1.55185,221299998.0
2005-12-20 06:53:00,1.55162,1.55171,1.55152,1.55152,252400002.0
2005-12-20 06:54:00,1.55174,1.55202,1.55167,1.55183,164799999.0
2005-12-20 06:55:00,1.55192,1.55192,1.5516,1.55167,242499996.0
2005-12-20 06:56:00,1.55154,1.55183,1.55154,1.5517,347900006.0
2005-12-20 06:57:00,1.5517,1.55178,1.55155,1.5516,333599999.0
2005-12-20 06:58:00,1.5517,1.55175,1.5517,1.55175,114599999.0
2005-12-20 06:59:00,1.55167,1.55191,1.55167,1.55176,212200002.0
2005-12-20 07:00:00,1.55154,1.55173,1.55149,1.55165,253599999.0
2005-12-20 07:01:00,1.55155,1.55155,1.55139,1.55147,145099997.0
2005-12-20 07:02:00,1.55137,1.55154,1.55134,1.55154,204300001.0
2005-12-20 07:03:00,1.55152,1.55156,1.55143,1.55143,133400001.0
2005-12-20 07:04:00,1.5512,1.55155,1.5512,1.55155,327700006.0
2005-12-20 07:05:00,1.55143,1.55161,1.55139,1.55156,301600000.0
2005-12-20 07:06:00,1.55141,1.5517,1.55141,1.55156,288500006.0
2005-12-20 07:07:00,1.5515,1.5516,1.5515,1.5516,22299999.0
2005-12-20 07:08:00,1.55158,1.55164,1.55147,1.55161,32800000.0
2005-12-20 07:09:00,1.55172,1.55184,1.55154,1.55154,209800001.0
2005-12-20 07:10:00,1.55143,1.55164,1.55143,1.55164,49700000.0
2005-12-20 07:11:00,1.55161,1.55178,1.55152,1.55161,156700001.0
2005-12-20 07:12:00,1.55158,1.55174,1.55158,1.55158,444500005.0
2005-12-20 07:13:00,1.55168,1.55202,1.55168,1.55179,221100001.0
2005-12-20 07:14:00,1.55168,1.55182,1.55159,1.55171,205999996.0
2005-12-20 07:15:00,1.5518,1.55185,1.55158,1.55178,390799997.0
2005-12-20 07:16:00,1.55161,1.5518,1.55161,1.55173,257200004.0
2005-12-20 07:17:00,1.55159,1.55181,1.55154,1.55172,289299998.0
2005-12-20 07:18:00,1.5517,1.55175,1.55152,1.55164,338300001.0
2005-12-20 07:19:00,1.55172,1.55172,1.55155,1.55155,303400004.0
2005-12-20 07:20:00,1.55156,1.55178,1.55156,1.5517,265900001.0
2005-12-20 07:21:00,1.55156,1.55175,1.55154,1.55154,299599999.0
2005-12-20 07:22:00,1.55153,1.5518,1.55153,1.55179,327800004.0
2005-12-20 07:23:00,1.55167,1.55179,1.55161,1.55163,370400005.0
2005-12-20 07:24:00,1.55165,1.55172,1.55146,1.55158,232099998.0
2005-12-20 07:25:00,1.55145,1.5516,1.55145,1.5516,261599999.0
2005-12-20 07:26:00,1.55157,1.55165,1.55131,1.5516,264600005.0
2005-12-20 07:27:00,1.55151,1.55169,1.55145,1.55169,182500000.0
2005-12-20 07:28:00,1.55175,1.55175,1.55148,1.55148,151700004.0
2005-12-20 07:29:00,1.55149,1.5516,1.55145,1.55145,198900002.0
2005-12-20 07:30:00,1.5515,1.55155,1.55141,1.55149,181299998.0
2005-12-20 07:31:00,1.55143,1.55162,1.55134,1.55149,302000002.0
2005-12-20 07:32:00,1.55153,1.55168,1.55144,1.55163,266599998.0
2005-12-20 07:33:00,1.5516,1.55172,1.55152,1.55162,126199999.0
2005-12-20 07:34:00,1.55146,1.55159,1.55138,1.55151,311800000.0
2005-12-20 07:35:00,1.55136,1.55155,1.55136,1.55155,235600000.0
2005-12-20 07:36:00,1.5515,1.55155,1.55142,1.55148,89500000.0
2005-12-20 07:37:00,1.5515,1.55155,1.5515,1.55155,16800000.0
2005-12-20 07:38:00,1.55135,1.55146,1.55135,1.55144,145299997.0
2005-12-20 07:39:00,1.55138,1.55145,1.55132,1.5514,43000000.0
2005-12-20 07:40:00,1.55137,1.55145,1.55124,1.55137,294100000.0
2005-12-20 07:41:00,1.55126,1.55145,1.5511,1.55145,406999997.0
2005-12-20 07:42:00,1.55128,1.55148,1.55125,1.55148,310900001.0
2005-12-20 07:43:00,1.5514,1.55145,1.55125,1.55138,383700003.0
2005-12-20 07:44:00,1.55132,1.55153,1.55132,1.55138,181100005.0
2005-12-20 07:45:00,1.55145,1.55152,1.55133,1.55147,254799999.0
2005-12-20 07:46:00,1.55137,1.55152,1.55128,1.55137,243600002.0
2005-12-20 07:47:00,1.55149,1.55154,1.55134,1.55134,286300001.0
2005-12-20 07:48:00,1.5514,1.55141,1.5512,1.55126,368800007.0
2005-12-20 07:49:00,1.55137,1.55141,1.55127,1.55133,279400004.0
2005-12-20 07:50:00,1.55132,1.5514,1.55122,1.55134,258300004.0
2005-12-20 07:51:00,1.55145,1.55148,1.55121,1.55121,422199996.0
2005-12-20 07:52:00,1.55143,1.55154,1.55135,1.5514,204799997.0
2005-12-20 07:53:00,1.55145,1.55145,1.55131,1.55131,86200001.0
2005-12-20 07:54:00,1.5513,1.55147,1.55109,1.5514,250400001.0
2005-12-20 07:55:00,1.55126,1.55139,1.55122,1.55138,390700002.0
2005-12-20 07:56:00,1.55138,1.55143,1.55136,1.55139,116199998.0
2005-12-20 07:57:00,1.55135,1.55135,1.5513,1.5513,59000000.0
2005-12-20 07:58:00,1.55114,1.55127,1.55114,1.55127,37700001.0
2005-12-20 07:59:00,1.55131,1.55138,1.55118,1.55128,343999995.0
2005-12-20 08:00:00,1.55126,1.55145,1.55112,1.55137,372199998.0
2005-12-20 08:01:00,1.55121,1.55142,1.55117,1.55136,472000004.0
2005-12-20 08:02:00,1.55131,1.5514,1.55115,1.5514,301500001.0
2005-12-20 08:03:00,1.55133,1.5514,1.55116,1.55128,136500002.0
2005-12-20 08:04:00,1.5514,1.5514,1.5513,1.5513,71900000.0
2005-12-20 08:05:00,1.5514,1.55145,1.5514,1.55145,110200002.0
2005-12-20 08:06:00,1.55138,1.55139,1.55104,1.55104,365500002.0
2005-12-20 08:07:00,1.5512,1.55141,1.5512,1.55136,431300001.0
2005-12-20 08:08:00,1.55131,1.55143,1.55121,1.55133,216299999.0
2005-12-20 08:09:00,1.55125,1.55133,1.55112,1.55119,332300002.0
2005-12-20 08:10:00,1.55115,1.55137,1.55094,1.55122,197200001.0
2005-12-20 08:11:00,1.55112,1.55141,1.55112,1.55141,195199999.0
2005-12-20 08:12:00,1.5512,1.55138,1.55118,1.55133,171899998.0
2005-12-20 08:13:00,1.55138,1.55145,1.55121,1.55137,412799998.0
2005-12-20 08:14:00,1.55129,1.5515,1.5512,1.55135,357199999.0
2005-12-20 08:15:00,1.55139,1.55151,1.55125,1.55146,218000002.0
2005-12-20 08:16:00,1.55113,1.5514,1.55113,1.5514,120500003.0
2005-12-20 08:17:00,1.5512,1.55135,1.5512,1.55135,40899999.0
2005-12-20 08:18:00,1.55136,1.55143,1.55136,1.55143,11000000.0
2005-12-20 08:19:00,1.5514,1.55153,1.55128,1.55153,175099998.0
2005-12-20 08:20:00,1.55155,1.55155,1.55134,1.5514,312000000.0
2005-12-20 08:21:00,1.55139,1.55147,1.55121,1.55139,296300000.0
2005-12-20 08:22:00,1.55129,1.55134,1.55117,1.55117,193200003.0
2005-12-20 08:23:00,1.55125,1.5514,1.55114,1.55127,271700002.0
2005-12-20 08:24:00,1.55098,1.55115,1.55082,1.55089,99700000.0
2005-12-20 08:25:00,1.55099,1.55105,1.55088,1.55104,331799999.0
2005-12-20 08:26:00,1.55104,1.55113,1.55094,1.55108,433900009.0
2005-12-20 08:27:00,1.55087,1.55117,1.55087,1.55105,255499997.0
2005-12-20 08:28:00,1.551,1.55105,1.55085,1.55085,187000000.0
2005-12-20 08:29:00,1.55087,1.5511,1.55085,1.55095,373600002.0
2005-12-20 08:30:00,1.55092,1.55105,1.55092,1.55105,104800002.0
2005-12-20 08:31:00,1.55095,1.55108,1.55083,1.55091,412100002.0
2005-12-20 08:32:00,1.55102,1.55111,1.55094,1.55094,220900003.0
2005-12-20 08:33:00,1.55105,1.55107,1.55084,1.5509,243600000.0
2005-12-20 08:34:00,1.551,1.55105,1.55091,1.55105,268300006.0
2005-12-20 08:35:00,1.551,1.55105,1.551,1.55105,17600000.0
2005-12-20 08:36:00,1.55099,1.55099,1.55094,1.55099,30400000.0
2005-12-20 08:37:00,1.55092,1.55103,1.55083,1.55096,203199997.0
2005-12-20 08:38:00,1.55088,1.55098,1.5508,1.55094,265999998.0
2005-12-20 08:39:00,1.55087,1.55102,1.55087,1.55089,190600001.0
2005-12-20 08:40:00,1.55102,1.55102,1.55079,1.551,123899998.0
2005-12-20 08:41:00,1.55098,1.55105,1.55081,1.551,425799993.0
2005-12-20 08:42:00,1.55098,1.55098,1.5508,1.55081,305199998.0
2005-12-20 08:43:00,1.55092,1.55096,1.55081,1.55084,164499998.0
2005-12-20 08:44:00,1.551,1.55102,1.5509,1.55095,110000001.0
2005-12-20 08:45:00,1.55107,1.55113,1.55077,1.55105,314799998.0
2005-12-20 08:46:00,1.55097,1.5512,1.55097,1.55113,227400000.0
2005-12-20 08:47:00,1.55095,1.55115,1.55092,1.551,401800006.0
2005-12-20 08:48:00,1.5511,1.55115,1.55081,1.55107,385000005.0
2005-12-20 08:49:00,1.55105,1.55112,1.55092,1.551,224900000.0
2005-12-20 08:50:00,1.55103,1.55115,1.55089,1.55105,415999998.0
2005-12-20 08:51:00,1.55105,1.55107,1.55091,1.55093,96600000.0
2005-12-20 08:52:00,1.55104,1.55116,1.55102,1.55102,191699997.0
2005-12-20 08:53:00,1.5511,1.55125,1.5511,1.55125,233300002.0
2005-12-20 08:54:00,1.55102,1.55125,1.55102,1.55117,340200003.0
2005-12-20 08:55:00,1.55118,1.55125,1.55112,1.5512,82400000.0
2005-12-20 08:56:00,1.5512,1.5512,1.5511,1.5511,64699998.0
2005-12-20 08:57:00,1.55122,1.55124,1.55103,1.55116,386900002.0
2005-12-20 08:58:00,1.55102,1.55125,1.55102,1.55125,83099999.0
2005-12-20 08:59:00,1.55112,1.55125,1.55112,1.55125,119300002.0
2005-12-20 09:00:00,1.55109,1.55122,1.55102,1.55107,211600001.0
2005-12-20 09:01:00,1.55107,1.55115,1.55096,1.551,108699998.0
2005-12-20 09:02:00,1.5511,1.55115,1.55099,1.55108,211999999.0
2005-12-20 09:03:00,1.5511,1.5511,1.55096,1.55096,86199999.0
2005-12-20 09:04:00,1.55107,1.55115,1.55096,1.55108,187100001.0
2005-12-20 09:05:00,1.5512,1.55129,1.55115,1.55122,202099996.0
2005-12-20 09:06:00,1.55118,1.55131,1.55116,1.55121,214699999.0
2005-12-20 09:07:00,1.55116,1.55128,1.55103,1.55114,165499997.0
2005-12-20 09:08:00,1.5511,1.5512,1.5511,1.5512,34300000.0
2005-12-20 09:09:00,1.55115,1.55137,1.55113,1.55137,375300007.0
2005-12-20 09:10:00,1.5514,1.5514,1.5513,1.5513,94500001.0
2005-12-20 09:11:00,1.55128,1.55147,1.55128,1.55147,277899998.0
2005-12-20 09:12:00,1.55137,1.55151,1.55132,1.55147,273600001.0
2005-12-20 09:13:00,1.55139,1.55155,1.55137,1.55137,279499996.0
2005-12-20 09:14:00,1.5515,1.5515,1.55128,1.55133,256500001.0
2005-12-20 09:15:00,1.55138,1.55141,1.5512,1.55127,229899998.0
2005-12-20 09:16:00,1.55138,1.55145,1.55125,1.55137,270599999.0
2005-12-20 09:17:00,1.55135,1.55146,1.55135,1.55146,117400002.0
2005-12-20 09:18:00,1.55157,1.55157,1.5515,1.5515,82100001.0
2005-12-20 09:19:00,1.55145,1.5515,1.55132,1.55138,49600000.0
2005-12-20 09:20:00,1.55158,1.55158,1.55133,1.55133,58400000.0
2005-12-20 09:21:00,1.5512,1.5514,1.5512,1.5514,36000000.0
2005-12-20 09:22:00,1.55153,1.55155,1.55146,1.5515,96000000.0
2005-12-20 09:23:00,1.55148,1.55156,1.55138,1.55156,369900005.0
2005-12-20 09:24:00,1.55133,1.55152,1.55129,1.55152,384099999.0
2005-12-20 09:25:00,1.55148,1.55156,1.55138,1.55147,296299998.0
2005-12-20 09:26:00,1.55154,1.55166,1.55145,1.55145,212200003.0
2005-12-20 09:27:00,1.5515,1.55156,1.55127,1.55151,390900001.0
2005-12-20 09:28:00,1.55147,1.55155,1.55129,1.55129,365999998.0
2005-12-20 09:29:00,1.55148,1.55159,1.55132,1.5514,329399999.0
2005-12-20 09:30:00,1.55155,1.55161,1.55155,1.55161,87900002.0
2005-12-20 09:31:00,1.55158,1.55165,1.55147,1.55149,190099998.0
2005-12-20 09:32:00,1.55145,1.55158,1.55145,1.55158,61499998.0
2005-12-20 09:33:00,1.55165,1.55165,1.55145,1.5515,282000004.0
2005-12-20 09:34:00,1.55157,1.55167,1.55145,1.55145,355799999.0
2005-12-20 09:35:00,1.55152,1.55161,1.55145,1.55152,340199997.0
2005-12-20 09:36:00,1.55141,1.5516,1.55122,1.55122,279400002.0
2005-12-20 09:37:00,1.55147,1.55164,1.55147,1.55164,71200001.0
2005-12-20 09:38:00,1.55161,1.55161,1.55127,1.55138,226100000.0
2005-12-20 09:39:00,1.5515,1.5515,1.55121,1.55136,327499995.0
2005-12-20 09:40:00,1.55133,1.55133,1.55119,1.55119,85500002.0
2005-12-20 09:41:00,1.55118,1.55125,1.55105,1.5512,218400000.0
2005-12-20 09:42:00,1.55117,1.55125,1.55105,1.55113,146700000.0
2005-12-20 09:43:00,1.55123,1.55123,1.55103,1.55116,337800001.0
2005-12-20 09:44:00,1.55112,1.55126,1.55099,1.55115,153200000.0
2005-12-20 09:45:00,1.55113,1.55131,1.55107,1.55107,402600004.0
2005-12-20 09:46:00,1.55129,1.55131,1.55125,1.55125,32000000.0
2005-12-20 09:47:00,1.55128,1.55146,1.55117,1.55133,258000005.0
2005-12-20 09:48:00,1.55149,1.55164,1.55137,1.55147,481799999.0
2005-12-20 09:49:00,1.55152,1.55161,1.55146,1.55146,354100003.0
2005-12-20 09:50:00,1.5515,1.5515,1.55115,1.55134,388800007.0
2005-12-20 09:51:00,1.55143,1.55154,1.55135,1.55145,217200000.0
2005-12-20 09:52:00,1.5514,1.55156,1.5514,1.55156,70499998.0
2005-12-20 09:53:00,1.55146,1.55171,1.55139,1.55171,193900000.0
2005-12-20 09:54:00,1.55173,1.55173,1.55153,1.55153,329299999.0
2005-12-20 09:55:00,1.55162,1.55172,1.55137,1.55167,532200003.0
2005-12-20 09:56:00,1.55145,1.5516,1.55145,1.5516,305200001.0
2005-12-20 09:57:00,1.55162,1.55173,1.55153,1.55162,302499998.0
2005-12-20 09:58:00,1.5516,1.55163,1.55151,1.55155,56699999.0
2005-12-20 09:59:00,1.55152,1.55168,1.55149,1.5516,201300000.0
2005-12-20 10:00:00,1.5515,1.55165,1.55145,1.55158,354700003.0
2005-12-20 10:01:00,1.55163,1.55163,1.55144,1.55155,299600002.0
2005-12-20 10:02:00,1.55136,1.55159,1.5513,1.55152,335200003.0
2005-12-20 10:03:00,1.55155,1.5517,1.55147,1.55161,120699998.0
2005-12-20 10:04:00,1.55165,1.55172,1.55165,1.55168,65400000.0
2005-12-20 10:05:00,1.55155,1.55168,1.55141,1.55146,388000003.0
2005-12-20 10:06:00,1.55153,1.55166,1.55153,1.55166,194000001.0
2005-12-20 10:07:00,1.55175,1.55175,1.55153,1.55159,299500002.0
2005-12-20 10:08:00,1.5515,1.55181,1.55147,1.55181,523700000.0
2005-12-20 10:09:00,1.55175,1.55185,1.55162,1.55169,254700003.0
2005-12-20 10:10:00,1.5518,1.55183,1.55164,1.55179,311000001.0
2005-12-20 10:11:00,1.55167,1.55191,1.55167,1.55171,269000000.0
2005-12-20 10:12:00,1.55172,1.55188,1.55163,1.55163,379100003.0
2005-12-20 10:13:00,1.55196,1.55216,1.55196,1.55206,229599999.0
2005-12-20 10:14:00,1.55214,1.55217,1.55193,1.55208,381300003.0
2005-12-20 10:15:00,1.55217,1.5522,1.55198,1.55215,421300001.0
2005-12-20 10:16:00,1.55206,1.55213,1.5519,1.55208,366899998.0
2005-12-20 10:17:00,1.55216,1.55227,1.55207,1.55207,457999998.0
2005-12-20 10:18:00,1.55216,1.55223,1.55199,1.55215,297999999.0
2005-12-20 10:19:00,1.55219,1.55219,1.55205,1.55213,292400002.0
2005-12-20 10:20:00,1.55209,1.55216,1.55197,1.55203,153500000.0
2005-12-20 10:21:00,1.55213,1.55236,1.55203,1.55209,268000001.0
2005-12-20 10:22:00,1.55216,1.55216,1.55197,1.55197,32700000.0
2005-12-20 10:23:00,1.55217,1.55218,1.55196,1.55209,180000000.0
2005-12-20 10:24:00,1.5521,1.55223,1.55195,1.55223,225300002.0
2005-12-20 10:25:00,1.55222,1.55222,1.55188,1.55188,413099998.0
2005-12-20 10:26:00,1.55217,1.55225,1.55208,1.55209,196500001.0
2005-12-20 10:27:00,1.55206,1.55226,1.552,1.55225,373300003.0
2005-12-20 10:28:00,1.55225,1.55225,1.5521,1.55218,204999999.0
2005-12-20 10:29:00,1.55219,1.55225,1.55208,1.55218,62099999.0
2005-12-20 10:30:00,1.55217,1.55225,1.55195,1.55206,307200003.0
2005-12-20 10:31:00,1.5521,1.55221,1.55192,1.55205,266399997.0
2005-12-20 10:32:00,1.5521,1.55224,1.552,1.55215,301300005.0
2005-12-20 10:33:00,1.55205,1.5522,1.55195,1.55208,335100001.0
2005-12-20 10:34:00,1.55223,1.55234,1.55213,1.55213,274399998.0
2005-12-20 10:35:00,1.55215,1.55244,1.55213,1.55213,298300001.0
2005-12-20 10:36:00,1.55225,1.55252,1.55225,1.55252,236900002.0
2005-12-20 10:37:00,1.55243,1.55252,1.55227,1.55241,339300006.0
2005-12-20 10:38:00,1.55231,1.55255,1.55229,1.55249,491900002.0
2005-12-20 10:39:00,1.55248,1.55253,1.55237,1.55246,252399998.0
2005-12-20 10:40:00,1.55241,1.55243,1.55222,1.55236,258300004.0
2005-12-20 10:41:00,1.5523,1.5525,1.55222,1.55235,310399995.0
2005-12-20 10:42:00,1.55237,1.55249,1.55221,1.55227,281099998.0
2005-12-20 10:43:00,1.55233,1.55233,1.55189,1.55225,372899999.0
2005-12-20 10:44:00,1.55226,1.55235,1.55211,1.5523,222400002.0
2005-12-20 10:45:00,1.55225,1.5524,1.55216,1.55231,363500006.0
2005-12-20 10:46:00,1.55223,1.55233,1.55202,1.55224,280600002.0
2005-12-20 10:47:00,1.55223,1.55231,1.55201,1.55215,156399998.0
2005-12-20 10:48:00,1.55205,1.55226,1.55199,1.55206,454399999.0
2005-12-20 10:49:00,1.55198,1.55209,1.55195,1.55209,297100004.0
2005-12-20 10:50:00,1.55189,1.55206,1.55186,1.55198,247100003.0
2005-12-20 10:51:00,1.55175,1.55209,1.55175,1.55198,359400001.0
2005-12-20 10:52:00,1.55183,1.55207,1.55178,1.55185,284700001.0
2005-12-20 10:53:00,1.55202,1.55202,1.55183,1.55191,154300000.0
2005-12-20 10:54:00,1.5518,1.5521,1.55178,1.55207,396899999.0
2005-12-20 10:55:00,1.55205,1.55214,1.55189,1.55198,357300007.0
2005-12-20 10:56:00,1.55218,1.55226,1.55201,1.55217,317700001.0
2005-12-20 10:57:00,1.55204,1.55233,1.55204,1.55233,285000004.0
2005-12-20 10:58:00,1.55226,1.55236,1.5522,1.55236,235400003.0
2005-12-20 10:59:00,1.55242,1.55242,1.55211,1.55211,260200005.0
2005-12-20 11:00:00,1.55225,1.55225,1.55188,1.55193,231499998.0
2005-12-20 11:01:00,1.552,1.55213,1.55195,1.55201,186099999.0
2005-12-20 11:02:00,1.55205,1.55212,1.55194,1.55202,99799999.0
2005-12-20 11:03:00,1.55201,1.55204,1.55186,1.55186,183400000.0
2005-12-20 11:04:00,1.55181,1.55208,1.55178,1.55186,358000009.0
2005-12-20 11:05:00,1.55199,1.55213,1.55189,1.55205,248200001.0
2005-12-20 11:06:00,1.55205,1.55213,1.55191,1.55205,246699997.0
2005-12-20 11:07:00,1.5521,1.5521,1.5518,1.5518,180100004.0
2005-12-20 11:08:00,1.55182,1.55184,1.55171,1.55172,250600002.0
2005-12-20 11:09:00,1.55164,1.55175,1.5514,1.55165,340699996.0
2005-12-20 11:10:00,1.5516,1.55183,1.5516,1.55183,274200000.0
2005-12-20 11:11:00,1.55182,1.55193,1.55179,1.55188,135299999.0
2005-12-20 11:12:00,1.55179,1.55192,1.55172,1.5519,270400000.0
2005-12-20 11:13:00,1.55191,1.55194,1.55174,1.55188,492399999.0
2005-12-20 11:14:00,1.55183,1.55212,1.55183,1.55212,374299999.0
2005-12-20 11:15:00,1.55198,1.55236,1.55197,1.55236,206400002.0
2005-12-20 11:16:00,1.55234,1.55246,1.55226,1.55231,317400003.0
2005-12-20 11:17:00,1.55224,1.55247,1.55224,1.5524,268500000.0
2005-12-20 11:18:00,1.5524,1.55253,1.55232,1.55246,289900007.0
2005-12-20 11:19:00,1.5524,1.55251,1.55236,1.55248,212399998.0
2005-12-20 11:20:00,1.55236,1.55251,1.55234,1.55248,315499998.0
2005-12-20 11:21:00,1.55253,1.55253,1.55233,1.55242,286400006.0
2005-12-20 11:22:00,1.55223,1.55247,1.5522,1.55235,323300005.0
2005-12-20 11:23:00,1.55235,1.55242,1.5522,1.5522,152200000.0
2005-12-20 11:24:00,1.55233,1.55242,1.55221,1.55228,279599997.0
2005-12-20 11:25:00,1.55244,1.55251,1.55225,1.55242,337400003.0
2005-12-20 11:26:00,1.5524,1.55245,1.5523,1.55238,173300001.0
2005-12-20 11:27:00,1.55242,1.5525,1.55234,1.55242,258100000.0
2005-12-20 11:28:00,1.55229,1.5525,1.55229,1.5524,294700004.0
2005-12-20 11:29:00,1.55242,1.55252,1.55232,1.55235,261200000.0
2005-12-20 11:30:00,1.55254,1.55279,1.55246,1.55255,260900000.0
2005-12-20 11:31:00,1.55274,1.55291,1.55258,1.55265,348600003.0
2005-12-20 11:32:00,1.55264,1.55271,1.55247,1.55262,313500000.0
2005-12-20 11:33:00,1.55273,1.55273,1.55251,1.55259,366399998.0
2005-12-20 11:34:00,1.5525,1.55269,1.55244,1.55261,281199997.0
2005-12-20 11:35:00,1.55246,1.55263,1.5524,1.55259,178799999.0
2005-12-20 11:36:00,1.5527,1.55278,1.55257,1.55262,274900001.0
2005-12-20 11:37:00,1.55253,1.55268,1.55253,1.55266,264999999.0
2005-12-20 11:38:00,1.55268,1.55275,1.55261,1.55275,200400000.0
2005-12-20 11:39:00,1.5526,1.55277,1.55255,1.55263,299100001.0
2005-12-20 11:40:00,1.55257,1.5527,1.55245,1.55252,292599998.0
2005-12-20 11:41:00,1.55242,1.5526,1.55227,1.55247,379200000.0
2005-12-20 11:42:00,1.55221,1.55247,1.55221,1.55235,272999996.0
2005-12-20 11:43:00,1.55226,1.55249,1.55226,1.55249,375599998.0
2005-12-20 11:44:00,1.5525,1.55271,1.55236,1.55254,331600001.0
2005-12-20 11:45:00,1.55245,1.55268,1.55245,1.55254,438100003.0
2005-12-20 11:46:00,1.55255,1.55255,1.55236,1.55236,278000000.0
2005-12-20 11:47:00,1.55224,1.55243,1.55218,1.55238,185399999.0
2005-12-20 11:48:00,1.55228,1.5524,1.55215,1.55237,120400000.0
2005-12-20 11:49:00,1.55232,1.55245,1.55221,1.55235,262600000.0
2005-12-20 11:50:00,1.55226,1.55242,1.55226,1.55241,426099998.0
2005-12-20 11:51:00,1.55235,1.55235,1.55201,1.55207,303700002.0
2005-12-20 11:52:00,1.55191,1.55219,1.55191,1.55209,259399998.0
2005-12-20 11:53:00,1.55207,1.55227,1.55202,1.5522,243999998.0
2005-12-20 11:54:00,1.5522,1.55231,1.55205,1.55217,253099996.0
2005-12-20 11:55:00,1.55216,1.55246,1.55204,1.55221,273200000.0
2005-12-20 11:56:00,1.55214,1.55242,1.55214,1.55242,293000001.0
2005-12-20 11:57:00,1.55225,1.55249,1.55225,1.55246,320699998.0
2005-12-20 11:58:00,1.55242,1.55242,1.55215,1.55215,262600001.0
2005-12-20 11:59:00,1.55212,1.55231,1.5521,1.55228,375399998.0
2005-12-20 12:00:00,1.5523,1.5524,1.55211,1.55224,398999996.0
2005-12-20 12:01:00,1.55211,1.55239,1.5521,1.5522,301799997.0
2005-12-20 12:02:00,1.5522,1.55233,1.55206,1.55225,298999996.0
2005-12-20 12:03:00,1.55229,1.55238,1.55221,1.5523,301200001.0
2005-12-20 12:04:00,1.55223,1.55229,1.55217,1.55226,61499999.0
2005-12-20 12:05:00,1.55233,1.55235,1.55223,1.55223,210300000.0
2005-12-20 12:06:00,1.55233,1.55245,1.55211,1.55245,273900004.0
2005-12-20 12:07:00,1.55235,1.55237,1.55223,1.55223,153500003.0
2005-12-20 12:08:00,1.55249,1.55256,1.55232,1.55232,369099994.0
2005-12-20 12:09:00,1.5524,1.55242,1.55231,1.55233,131700002.0
2005-12-20 12:10:00,1.55245,1.55245,1.55213,1.55213,230100000.0
2005-12-20 12:11:00,1.55237,1.55242,1.55214,1.55227,339599999.0
2005-12-20 12:12:00,1.5524,1.55245,1.55227,1.55227,351500007.0
2005-12-20 12:13:00,1.5524,1.55247,1.55233,1.55241,120700001.0
2005-12-20 12:14:00,1.55238,1.55247,1.55215,1.55225,218299996.0
2005-12-20 12:15:00,1.55239,1.55245,1.55227,1.55245,319500003.0
2005-12-20 12:16:00,1.5522,1.55245,1.5522,1.5524,221999998.0
2005-12-20 12:17:00,1.55235,1.55243,1.55227,1.55243,410600006.0
2005-12-20 12:18:00,1.55238,1.55241,1.55226,1.55226,228799998.0
2005-12-20 12:19:00,1.55236,1.55243,1.55227,1.55239,239700004.0
2005-12-20 12:20:00,1.55225,1.55246,1.55213,1.55238,273799998.0
2005-12-20 12:21:00,1.55219,1.55238,1.55219,1.55238,116600000.0
2005-12-20 12:22:00,1.55232,1.55242,1.55217,1.55232,330800000.0
2005-12-20 12:23:00,1.55233,1.5525,1.55219,1.55234,234900002.0
2005-12-20 12:24:00,1.55242,1.55251,1.55234,1.55242,170200000.0
2005-12-20 12:25:00,1.55245,1.55245,1.55218,1.55222,560399993.0
2005-12-20 12:26:00,1.55241,1.55258,1.55237,1.55241,319599996.0
2005-12-20 12:27:00,1.55235,1.55247,1.55224,1.55232,237800001.0
2005-12-20 12:28:00,1.5522,1.55243,1.55206,1.55231,278699998.0
2005-12-20 12:29:00,1.5524,1.55245,1.55223,1.55223,230500001.0
2005-12-20 12:30:00,1.55236,1.55239,1.55219,1.55225,156600000.0
2005-12-20 12:31:00,1.55234,1.55243,1.55219,1.55237,148599999.0
2005-12-20 12:32:00,1.55235,1.55235,1.55214,1.55216,495700003.0
2005-12-20 12:33:00,1.55216,1.55232,1.55213,1.55219,310599997.0
2005-12-20 12:34:00,1.55226,1.55226,1.55214,1.55214,50200000.0
2005-12-20 12:35:00,1.55223,1.55229,1.55217,1.55226,167100004.0
2005-12-20 12:36:00,1.55217,1.55229,1.55207,1.55218,81299999.0
2005-12-20 12:37:00,1.5522,1.55225,1.55206,1.55217,265100005.0
2005-12-20 12:38:00,1.55222,1.55233,1.55209,1.55215,337599999.0
2005-12-20 12:39:00,1.55219,1.55237,1.55219,1.55224,282800003.0
2005-12-20 12:40:00,1.55238,1.5524,1.55212,1.55224,296500003.0
2005-12-20 12:41:00,1.55238,1.5526,1.55232,1.55245,186099998.0
2005-12-20 12:42:00,1.55251,1.55258,1.55236,1.55244,265999999.0
2005-12-20 12:43:00,1.55261,1.55265,1.55241,1.55241,263700004.0
2005-12-20 12:44:00,1.55225,1.55249,1.55223,1.55233,375100006.0
2005-12-20 12:45:00,1.55216,1.55239,1.55216,1.55225,198400002.0
2005-12-20 12:46:00,1.5524,1.5524,1.55217,1.55226,323800003.0
2005-12-20 12:47:00,1.55214,1.55235,1.55213,1.55235,197800001.0
2005-12-20 12:48:00,1.55225,1.55235,1.55209,1.55226,244700000.0
2005-12-20 12:49:00,1.55223,1.55223,1.55213,1.5522,78599999.0
2005-12-20 12:50:00,1.55213,1.55224,1.55203,1.55207,192700001.0
2005-12-20 12:51:00,1.55237,1.55242,1.5523,1.55235,251300002.0
2005-12-20 12:52:00,1.55212,1.5523,1.55188,1.5521,421600000.0
2005-12-20 12:53:00,1.5521,1.55232,1.55196,1.55232,239899999.0
2005-12-20 12:54:00,1.55213,1.55226,1.55209,1.55221,264400000.0
2005-12-20 12:55:00,1.55198,1.55222,1.55198,1.55208,340400001.0
2005-12-20 12:56:00,1.55195,1.55237,1.55195,1.55235,328199996.0
2005-12-20 12:57:00,1.55218,1.55242,1.55218,1.55242,275500003.0
2005-12-20 12:58:00,1.55226,1.5524,1.55222,1.55232,274700000.0
2005-12-20 12:59:00,1.55228,1.5524,1.55215,1.55218,292500002.0
2005-12-20 13:00:00,1.55213,1.55231,1.55211,1.55223,359699995.0
2005-12-20 13:01:00,1.55226,1.55242,1.55219,1.55227,346899997.0
2005-12-20 13:02:00,1.55226,1.55237,1.55208,1.55219,181399997.0
2005-12-20 13:03:00,1.5521,1.55224,1.55206,1.55211,229299999.0
2005-12-20 13:04:00,1.55193,1.55217,1.55186,1.55204,229600005.0
2005-12-20 13:05:00,1.55203,1.55218,1.55201,1.55218,346099999.0
2005-12-20 13:06:00,1.55203,1.55225,1.55203,1.5522,269600003.0
2005-12-20 13:07:00,1.5521,1.55225,1.55201,1.55215,236000000.0
2005-12-20 13:08:00,1.55226,1.55232,1.55211,1.5522,293000002.0
2005-12-20 13:09:00,1.55223,1.55229,1.55217,1.55226,110599998.0
2005-12-20 13:10:00,1.55213,1.55235,1.55209,1.55214,210500003.0
2005-12-20 13:11:00,1.55204,1.55227,1.55204,1.55218,221199999.0
2005-12-20 13:12:00,1.55218,1.55218,1.55194,1.55198,194600002.0
2005-12-20 13:13:00,1.55196,1.55217,1.55194,1.55217,280499999.0
2005-12-20 13:14:00,1.55208,1.5522,1.55202,1.5522,235000000.0
2005-12-20 13:15:00,1.55217,1.55225,1.55203,1.55211,288800003.0
2005-12-20 13:16:00,1.55205,1.55218,1.55191,1.55201,377200003.0
2005-12-20 13:17:00,1.55193,1.55193,1.55183,1.55187,95700000.0
2005-12-20 13:18:00,1.55175,1.5519,1.5516,1.55173,210100002.0
2005-12-20 13:19:00,1.55193,1.55209,1.55191,1.55199,292600004.0
2005-12-20 13:20:00,1.55203,1.55203,1.55174,1.55174,280800002.0
2005-12-20 13:21:00,1.55188,1.552,1.55173,1.55192,155700000.0
2005-12-20 13:22:00,1.55195,1.55202,1.55177,1.55177,347400000.0
2005-12-20 13:23:00,1.55186,1.55198,1.55169,1.55185,242799996.0
2005-12-20 13:24:00,1.55171,1.55202,1.55171,1.55202,307900000.0
2005-12-20 13:25:00,1.55194,1.55201,1.5517,1.55182,499299997.0
2005-12-20 13:26:00,1.5518,1.55205,1.5517,1.55185,278100000.0
2005-12-20 13:27:00,1.55175,1.552,1.55175,1.55197,334600002.0
2005-12-20 13:28:00,1.55195,1.55205,1.5518,1.55198,182099999.0
2005-12-20 13:29:00,1.55182,1.55204,1.55182,1.55198,248599996.0
2005-12-20 13:30:00,1.5518,1.55194,1.55175,1.55188,284100000.0
2005-12-20 13:31:00,1.55179,1.55191,1.55175,1.55182,488900001.0
2005-12-20 13:32:00,1.55178,1.55187,1.55166,1.55175,187300003.0
2005-12-20 13:33:00,1.55174,1.55186,1.55161,1.55167,179300001.0
2005-12-20 13:34:00,1.55175,1.5519,1.55166,1.55174,337500004.0
2005-12-20 13:35:00,1.55182,1.55191,1.55171,1.55175,348999995.0
2005-12-20 13:36:00,1.5518,1.55191,1.55172,1.55185,250999997.0
2005-12-20 13:37:00,1.55181,1.55193,1.55175,1.55177,199199999.0
2005-12-20 13:38:00,1.5518,1.55193,1.5518,1.55193,241900001.0
2005-12-20 13:39:00,1.552,1.55207,1.55193,1.55196,165300004.0
2005-12-20 13:40:00,1.55209,1.5521,1.55186,1.55187,438100001.0
2005-12-20 13:41:00,1.55202,1.5521,1.55179,1.552,203399998.0
2005-12-20 13:42:00,1.55184,1.55195,1.55177,1.55195,175000001.0
2005-12-20 13:43:00,1.55192,1.55199,1.5518,1.55196,301000000.0
2005-12-20 13:44:00,1.55191,1.55205,1.55185,1.55202,204400003.0
2005-12-20 13:45:00,1.55201,1.55206,1.5519,1.55194,46000000.0
2005-12-20 13:46:00,1.55218,1.55222,1.55202,1.55209,286200001.0
2005-12-20 13:47:00,1.55204,1.55226,1.55196,1.55214,255199996.0
2005-12-20 13:48:00,1.55224,1.55232,1.55205,1.55212,353099998.0
2005-12-20 13:49:00,1.55213,1.55224,1.55205,1.55213,292999996.0
2005-12-20 13:50:00,1.55208,1.55218,1.552,1.5521,386700001.0
2005-12-20 13:51:00,1.55193,1.55214,1.5519,1.5521,309300003.0
2005-12-20 13:52:00,1.55196,1.55206,1.55194,1.55204,57500000.0
2005-12-20 13:53:00,1.55204,1.55213,1.5519,1.552,200700003.0
2005-12-20 13:54:00,1.55195,1.55203,1.55177,1.55197,456900004.0
2005-12-20 13:55:00,1.55192,1.55203,1.55183,1.55192,358700003.0
2005-12-20 13:56:00,1.552,1.55208,1.55193,1.55203,224100002.0
2005-12-20 13:57:00,1.55198,1.55203,1.55185,1.55185,388299999.0
2005-12-20 13:58:00,1.55184,1.55202,1.55177,1.55184,259900000.0
2005-12-20 13:59:00,1.55187,1.55197,1.55174,1.55188,275400000.0
2005-12-20 14:00:00,1.5519,1.55202,1.55179,1.55186,406799997.0
2005-12-20 14:01:00,1.55178,1.55201,1.55175,1.55175,482299994.0
2005-12-20 14:02:00,1.5518,1.5519,1.55151,1.55165,531600000.0
2005-12-20 14:03:00,1.55109,1.55145,1.55109,1.55131,294800000.0
2005-12-20 14:04:00,1.55123,1.55123,1.55094,1.55099,217000000.0
2005-12-20 14:05:00,1.55103,1.55131,1.55103,1.55125,389499998.0
2005-12-20 14:06:00,1.55123,1.55136,1.55098,1.55124,343399996.0
2005-12-20 14:07:00,1.55138,1.55144,1.55124,1.55132,284899997.0
2005-12-20 14:08:00,1.55142,1.55159,1.55134,1.55141,195100002.0
2005-12-20 14:09:00,1.55157,1.55168,1.55142,1.55153,155600000.0
2005-12-20 14:10:00,1.55145,1.55157,1.55137,1.55147,435500000.0
2005-12-20 14:11:00,1.55148,1.55168,1.55148,1.55167,298599996.0
2005-12-20 14:12:00,1.55158,1.55181,1.55156,1.55176,321499995.0
2005-12-20 14:13:00,1.55193,1.552,1.55177,1.55195,440000001.0
2005-12-20 14:14:00,1.55197,1.55202,1.55176,1.55178,282099998.0
2005-12-20 14:15:00,1.55205,1.55222,1.55197,1.55208,259500001.0
2005-12-20 14:16:00,1.55212,1.5522,1.55194,1.5521,396400002.0
2005-12-20 14:17:00,1.55211,1.55216,1.5519,1.55192,192300002.0
2005-12-20 14:18:00,1.55189,1.55199,1.55176,1.55176,321399997.0
2005-12-20 14:19:00,1.55185,1.55195,1.5518,1.5519,342400003.0
2005-12-20 14:20:00,1.55185,1.55192,1.55145,1.55183,265000000.0
2005-12-20 14:21:00,1.55186,1.55193,1.55172,1.55186,410300001.0
2005-12-20 14:22:00,1.55178,1.55193,1.55175,1.55188,364200002.0
2005-12-20 14:23:00,1.55193,1.552,1.55173,1.5518,355200005.0
2005-12-20 14:24:00,1.55186,1.55195,1.55155,1.55169,221800001.0
2005-12-20 14:25:00,1.55145,1.55167,1.55145,1.55161,262400003.0
2005-12-20 14:26:00,1.5515,1.55165,1.55137,1.55153,227300000.0
2005-12-20 14:27:00,1.55152,1.55172,1.55124,1.55162,410400001.0
2005-12-20 14:28:00,1.55161,1.55174,1.55147,1.55157,436500006.0
2005-12-20 14:29:00,1.55162,1.55192,1.55153,1.55192,365800000.0
2005-12-20 14:30:00,1.55191,1.55191,1.55163,1.55163,371200000.0
2005-12-20 14:31:00,1.55167,1.55178,1.55153,1.55171,230199998.0
2005-12-20 14:32:00,1.55182,1.55198,1.55175,1.55178,280699999.0
2005-12-20 14:33:00,1.55168,1.55183,1.55157,1.55176,281700003.0
2005-12-20 14:34:00,1.55175,1.55183,1.55157,1.55167,176500000.0
2005-12-20 14:35:00,1.55156,1.55172,1.55131,1.5515,429300002.0
2005-12-20 14:36:00,1.55152,1.55177,1.55152,1.5517,162199998.0
2005-12-20 14:37:00,1.55158,1.55165,1.55149,1.5516,300300001.0
2005-12-20 14:38:00,1.55145,1.55155,1.55133,1.55142,166000004.0
2005-12-20 14:39:00,1.55157,1.55157,1.55127,1.55127,348700001.0
2005-12-20 14:40:00,1.55134,1.55145,1.55123,1.55133,282200000.0
2005-12-20 14:41:00,1.5514,1.55143,1.55131,1.55131,98000001.0
2005-12-20 14:42:00,1.55156,1.55164,1.55137,1.55164,454600006.0
2005-12-20 14:43:00,1.55159,1.55159,1.55131,1.5515,332600002.0
2005-12-20 14:44:00,1.5515,1.55153,1.5513,1.5513,202000003.0
2005-12-20 14:45:00,1.55147,1.55147,1.55131,1.55131,68700001.0
2005-12-20 14:46:00,1.55134,1.55143,1.55124,1.55124,146200002.0
2005-12-20 14:47:00,1.55133,1.55142,1.55118,1.55133,370500003.0
2005-12-20 14:48:00,1.55142,1.55158,1.55126,1.55152,379199999.0
2005-12-20 14:49:00,1.55125,1.55148,1.55125,1.55125,177300003.0
2005-12-20 14:50:00,1.55132,1.55152,1.55121,1.55152,337100000.0
2005-12-20 14:51:00,1.55155,1.55173,1.55147,1.55153,303700005.0
2005-12-20 14:52:00,1.55156,1.55163,1.55145,1.55154,138900001.0
2005-12-20 14:53:00,1.55155,1.55169,1.55142,1.55142,205999999.0
2005-12-20 14:54:00,1.55159,1.55172,1.55155,1.55163,257099998.0
2005-12-20 14:55:00,1.55153,1.55162,1.55138,1.55144,353199996.0
2005-12-20 14:56:00,1.55161,1.55161,1.55147,1.55147,149399999.0
2005-12-20 14:57:00,1.55156,1.55172,1.5515,1.5515,293600001.0
2005-12-20 14:58:00,1.55151,1.55164,1.55146,1.55149,234999998.0
2005-12-20 14:59:00,1.55152,1.55156,1.55134,1.55138,220799999.0
2005-12-20 15:00:00,1.5515,1.55161,1.55147,1.55156,299499996.0
2005-12-20 15:01:00,1.55152,1.55163,1.55141,1.55162,535900000.0
2005-12-20 15:02:00,1.55155,1.55162,1.55136,1.55142,250200002.0
2005-12-20 15:03:00,1.55141,1.55152,1.55133,1.55139,361199996.0
2005-12-20 15:04:00,1.55138,1.5515,1.55132,1.5515,191899999.0
2005-12-20 15:05:00,1.55128,1.55147,1.5511,1.55147,379399998.0
2005-12-20 15:06:00,1.55134,1.55158,1.55134,1.55158,311300000.0
2005-12-20 15:07:00,1.55134,1.55167,1.55134,1.5516,149900002.0
2005-12-20 15:08:00,1.55153,1.55164,1.55133,1.55159,261100001.0
2005-12-20 15:09:00,1.55164,1.55164,1.55147,1.55147,112599999.0
2005-12-20 15:10:00,1.55162,1.55178,1.55148,1.55169,284599998.0
2005-12-20 15:11:00,1.55178,1.55191,1.55171,1.55182,261600001.0
2005-12-20 15:12:00,1.55178,1.55185,1.5517,1.5518,185499998.0
2005-12-20 15:13:00,1.55169,1.5519,1.55164,1.55171,310500000.0
2005-12-20 15:14:00,1.55189,1.55189,1.55165,1.55174,273400000.0
2005-12-20 15:15:00,1.5517,1.55188,1.55162,1.55177,491500004.0
2005-12-20 15:16:00,1.5517,1.55193,1.5517,1.55186,147900000.0
2005-12-20 15:17:00,1.55194,1.55203,1.55184,1.55192,445700003.0
2005-12-20 15:18:00,1.55194,1.55213,1.55183,1.55204,246000000.0
2005-12-20 15:19:00,1.552,1.55211,1.55179,1.55193,222700002.0
2005-12-20 15:20:00,1.55178,1.55203,1.55178,1.55192,218099996.0
2005-12-20 15:21:00,1.55184,1.55219,1.55184,1.55213,232000001.0
2005-12-20 15:22:00,1.55212,1.55224,1.55208,1.55224,69500000.0
2005-12-20 15:23:00,1.55233,1.5524,1.55215,1.55215,129600000.0
2005-12-20 15:24:00,1.55239,1.55252,1.5523,1.55242,238300003.0
2005-12-20 15:25:00,1.55246,1.55279,1.55234,1.55273,313700004.0
2005-12-20 15:26:00,1.55274,1.55282,1.55256,1.55264,324299994.0
2005-12-20 15:27:00,1.55272,1.55272,1.55258,1.55258,135599999.0
2005-12-20 15:28:00,1.55238,1.55262,1.55238,1.5526,351400003.0
2005-12-20 15:29:00,1.55263,1.55297,1.55253,1.5529,381500003.0
2005-12-20 15:30:00,1.55289,1.55308,1.55278,1.55284,345200004.0
2005-12-20 15:31:00,1.55289,1.55317,1.55271,1.55309,350800006.0
2005-12-20 15:32:00,1.55298,1.55321,1.55272,1.55304,306499997.0
2005-12-20 15:33:00,1.55333,1.55342,1.55311,1.55334,295899996.0
2005-12-20 15:34:00,1.55336,1.55344,1.55323,1.55323,227700006.0
2005-12-20 15:35:00,1.55352,1.55362,1.55334,1.55342,324099997.0
2005-12-20 15:36:00,1.55332,1.55337,1.55317,1.55317,153999998.0
2005-12-20 15:37:00,1.55316,1.55331,1.55304,1.55317,263299997.0
2005-12-20 15:38:00,1.55325,1.55335,1.55304,1.55304,310200000.0
2005-12-20 15:39:00,1.55306,1.55321,1.553,1.55313,350800001.0
2005-12-20 15:40:00,1.55307,1.55325,1.55295,1.55325,237400000.0
2005-12-20 15:41:00,1.55337,1.55337,1.55313,1.55319,208200000.0
2005-12-20 15:42:00,1.55291,1.55307,1.55291,1.55305,103099998.0
2005-12-20 15:43:00,1.55289,1.55313,1.55289,1.55307,456800001.0
2005-12-20 15:44:00,1.55304,1.5532,1.55304,1.55317,168999998.0
2005-12-20 15:45:00,1.55298,1.55312,1.55287,1.55289,314400000.0
2005-12-20 15:46:00,1.55301,1.55316,1.55285,1.55292,381900005.0
2005-12-20 15:47:00,1.5531,1.55327,1.55307,1.55315,292400002.0
2005-12-20 15:48:00,1.55325,1.55325,1.55291,1.55306,346699989.0
2005-12-20 15:49:00,1.55317,1.55331,1.55304,1.55322,178100000.0
2005-12-20 15:50:00,1.55308,1.55321,1.55298,1.55319,290199997.0
2005-12-20 15:51:00,1.55309,1.55323,1.55308,1.55323,360399999.0
2005-12-20 15:52:00,1.55322,1.55331,1.55314,1.55328,276400002.0
2005-12-20 15:53:00,1.55338,1.55346,1.55323,1.55323,300800001.0
2005-12-20 15:54:00,1.55337,1.55341,1.55313,1.55331,355499998.0
2005-12-20 15:55:00,1.55345,1.55352,1.55321,1.55332,327999996.0
2005-12-20 15:56:00,1.5534,1.55362,1.55339,1.55362,562400000.0
2005-12-20 15:57:00,1.55355,1.55361,1.5534,1.55347,338099997.0
2005-12-20 15:58:00,1.5535,1.55369,1.55348,1.55348,357000001.0
2005-12-20 15:59:00,1.55359,1.55369,1.55339,1.55339,353799997.0
2005-12-20 16:00:00,1.55339,1.55355,1.55329,1.55345,323999997.0
2005-12-20 16:01:00,1.55333,1.55357,1.55318,1.5534,340800003.0
2005-12-20 16:02:00,1.55353,1.55359,1.55332,1.55343,334600006.0
2005-12-20 16:03:00,1.55334,1.55354,1.55318,1.55354,321100000.0
2005-12-20 16:04:00,1.55358,1.55358,1.55338,1.55338,219600004.0
2005-12-20 16:05:00,1.55362,1.55377,1.55355,1.55355,230100001.0
2005-12-20 16:06:00,1.55342,1.55371,1.55342,1.55367,338000002.0
2005-12-20 16:07:00,1.55349,1.55367,1.55341,1.55367,222700002.0
2005-12-20 16:08:00,1.55361,1.55378,1.55356,1.55364,341200001.0
2005-12-20 16:09:00,1.5537,1.55391,1.5537,1.55391,251000005.0
2005-12-20 16:10:00,1.55392,1.55392,1.55361,1.55378,240500002.0
2005-12-20 16:11:00,1.55382,1.55382,1.55352,1.55362,194099997.0
2005-12-20 16:12:00,1.55384,1.55384,1.55366,1.55381,236399999.0
2005-12-20 16:13:00,1.55371,1.5539,1.55353,1.55369,345200000.0
2005-12-20 16:14:00,1.55366,1.55387,1.55356,1.55376,369600002.0
2005-12-20 16:15:00,1.55329,1.55385,1.55329,1.55385,273300004.0
2005-12-20 16:16:00,1.55392,1.55399,1.55381,1.55383,477100003.0
2005-12-20 16:17:00,1.55383,1.55404,1.5538,1.55403,238700000.0
2005-12-20 16:18:00,1.55398,1.55407,1.55386,1.55406,208600000.0
2005-12-20 16:19:00,1.55392,1.55409,1.5539,1.55408,294999999.0
2005-12-20 16:20:00,1.55411,1.55411,1.55388,1.55389,274099997.0
2005-12-20 16:21:00,1.55409,1.55418,1.55392,1.554,179099998.0
2005-12-20 16:22:00,1.55394,1.55415,1.55394,1.55415,164599999.0
2005-12-20 16:23:00,1.55423,1.55423,1.55401,1.55401,135700002.0
2005-12-20 16:24:00,1.55412,1.55452,1.55403,1.55429,345500003.0
2005-12-20 16:25:00,1.55438,1.5545,1.55424,1.55439,503100010.0
2005-12-20 16:26:00,1.5545,1.55467,1.55434,1.55452,363700004.0
2005-12-20 16:27:00,1.55446,1.55467,1.55433,1.55455,171300000.0
2005-12-20 16:28:00,1.5546,1.55472,1.55444,1.55457,292300002.0
2005-12-20 16:29:00,1.55454,1.55474,1.55454,1.55472,284700002.0
2005-12-20 16:30:00,1.55446,1.55455,1.55426,1.55447,162500000.0
2005-12-20 16:31:00,1.55429,1.55445,1.55423,1.5543,230999996.0
2005-12-20 16:32:00,1.55417,1.55424,1.55408,1.55422,239800003.0
2005-12-20 16:33:00,1.55416,1.55418,1.554,1.55403,256599996.0
2005-12-20 16:34:00,1.55401,1.55425,1.55401,1.55425,278799999.0
2005-12-20 16:35:00,1.55423,1.55425,1.55405,1.55412,223400001.0
2005-12-20 16:36:00,1.55421,1.55449,1.55421,1.55428,302900000.0
2005-12-20 16:37:00,1.5543,1.55448,1.5543,1.5543,184500000.0
2005-12-20 16:38:00,1.55437,1.55437,1.55419,1.55424,461799999.0
2005-12-20 16:39:00,1.55424,1.55431,1.55417,1.55423,81500000.0
2005-12-20 16:40:00,1.55428,1.55428,1.55415,1.55415,112999998.0
2005-12-20 16:41:00,1.55417,1.55434,1.55406,1.55419,204400001.0
2005-12-20 16:42:00,1.55402,1.5544,1.55402,1.55433,337900003.0
2005-12-20 16:43:00,1.55428,1.55448,1.55411,1.55438,284600004.0
2005-12-20 16:44:00,1.55424,1.55437,1.55407,1.55425,356700003.0
2005-12-20 16:45:00,1.55439,1.5547,1.55435,1.55445,328099997.0
2005-12-20 16:46:00,1.55453,1.55461,1.55436,1.55453,292500000.0
2005-12-20 16:47:00,1.55457,1.5547,1.5544,1.55462,220100000.0
2005-12-20 16:48:00,1.55463,1.5548,1.5545,1.55468,495000007.0
2005-12-20 16:49:00,1.55459,1.55468,1.55451,1.55457,55600000.0
2005-12-20 16:50:00,1.55438,1.5545,1.55438,1.55448,170199999.0
2005-12-20 16:51:00,1.5543,1.55452,1.55421,1.55439,289500004.0
2005-12-20 16:52:00,1.55452,1.55459,1.55431,1.55446,387800000.0
2005-12-20 16:53:00,1.55453,1.55455,1.55435,1.55444,221800001.0
2005-12-20 16:54:00,1.55428,1.5546,1.55428,1.55448,260600001.0
2005-12-20 16:55:00,1.5545,1.55463,1.55438,1.55457,324299999.0
2005-12-20 16:56:00,1.55449,1.55457,1.55436,1.55454,148999999.0
2005-12-20 16:57:00,1.55457,1.55463,1.55438,1.55438,288799999.0
2005-12-20 16:58:00,1.55433,1.55446,1.55417,1.55421,239399997.0
2005-12-20 16:59:00,1.55442,1.55447,1.55423,1.55429,421700000.0
2005-12-20 17:00:00,1.5543,1.55462,1.5543,1.5545,205399998.0
2005-12-20 17:01:00,1.55433,1.55443,1.55411,1.55428,345099999.0
2005-12-20 17:02:00,1.55412,1.55431,1.55396,1.5541,333500001.0
2005-12-20 17:03:00,1.55414,1.55442,1.55413,1.5542,263400000.0
2005-12-20 17:04:00,1.55443,1.55451,1.5541,1.5541,232900002.0
2005-12-20 17:05:00,1.55442,1.5546,1.55433,1.55445,369200005.0
2005-12-20 17:06:00,1.55442,1.55467,1.55442,1.55452,298100002.0
2005-12-20 17:07:00,1.55447,1.55461,1.55442,1.55452,248500004.0
2005-12-20 17:08:00,1.55456,1.55477,1.55451,1.55468,267800000.0
2005-12-20 17:09:00,1.55437,1.55451,1.55432,1.55435,122900000.0
2005-12-20 17:10:00,1.55422,1.55437,1.55413,1.55418,225799997.0
2005-12-20 17:11:00,1.55428,1.55428,1.554,1.554,240600002.0
2005-12-20 17:12:00,1.55415,1.55443,1.5541,1.55432,491500004.0
2005-12-20 17:13:00,1.5544,1.55454,1.55426,1.55435,305500005.0
2005-12-20 17:14:00,1.55443,1.55452,1.55431,1.55438,120199996.0
2005-12-20 17:15:00,1.55437,1.55452,1.55421,1.55436,244099999.0
2005-12-20 17:16:00,1.55435,1.55449,1.55423,1.55429,357799999.0
2005-12-20 17:17:00,1.55433,1.55446,1.5542,1.55421,242700002.0
2005-12-20 17:18:00,1.55418,1.55428,1.5541,1.55411,88699999.0
2005-12-20 17:19:00,1.55429,1.55438,1.5542,1.55422,99200003.0
2005-12-20 17:20:00,1.55413,1.55413,1.55394,1.55398,301100004.0
2005-12-20 17:21:00,1.55407,1.55417,1.55397,1.55417,215500000.0
2005-12-20 17:22:00,1.55414,1.55416,1.55395,1.55395,159700001.0
2005-12-20 17:23:00,1.554,1.55412,1.55388,1.55393,252400001.0
2005-12-20 17:24:00,1.55395,1.55403,1.55377,1.55393,295000001.0
2005-12-20 17:25:00,1.55385,1.55395,1.55385,1.5539,210099998.0
2005-12-20 17:26:00,1.55388,1.55392,1.55372,1.55375,264800001.0
2005-12-20 17:27:00,1.55373,1.55373,1.55356,1.55366,241199995.0
2005-12-20 17:28:00,1.55372,1.55375,1.55342,1.55342,330500003.0
2005-12-20 17:29:00,1.5535,1.55369,1.55343,1.55368,379000002.0
2005-12-20 17:30:00,1.55352,1.55368,1.55339,1.55368,245899999.0
2005-12-20 17:31:00,1.55358,1.55369,1.5535,1.55361,326599999.0
2005-12-20 17:32:00,1.55344,1.55359,1.55342,1.55347,175899999.0
2005-12-20 17:33:00,1.5536,1.5537,1.55347,1.55347,291600003.0
2005-12-20 17:34:00,1.55344,1.5537,1.55344,1.5537,119200001.0
2005-12-20 17:35:00,1.55363,1.55379,1.55357,1.55357,416600005.0
2005-12-20 17:36:00,1.55341,1.55381,1.55341,1.55367,152500000.0
2005-12-20 17:37:00,1.5537,1.55387,1.5536,1.55367,289700004.0
2005-12-20 17:38:00,1.55364,1.55385,1.55364,1.55367,163799999.0
2005-12-20 17:39:00,1.55378,1.55389,1.55367,1.55388,337200007.0
2005-12-20 17:40:00,1.55372,1.55385,1.55354,1.55377,212600001.0
2005-12-20 17:41:00,1.55375,1.55383,1.55357,1.55368,294800001.0
2005-12-20 17:42:00,1.55375,1.55386,1.55364,1.55371,226300001.0
2005-12-20 17:43:00,1.55356,1.55384,1.55354,1.55364,218700002.0
2005-12-20 17:44:00,1.55327,1.55355,1.55327,1.55346,255000001.0
2005-12-20 17:45:00,1.55321,1.55343,1.55321,1.55333,342899999.0
2005-12-20 17:46:00,1.55334,1.5535,1.55328,1.55341,134100001.0
2005-12-20 17:47:00,1.55349,1.55362,1.55337,1.55346,316100002.0
2005-12-20 17:48:00,1.55339,1.55354,1.55332,1.55342,389700003.0
2005-12-20 17:49:00,1.55335,1.55355,1.55329,1.5535,405299994.0
2005-12-20 17:50:00,1.55348,1.55353,1.55329,1.55345,180500002.0
2005-12-20 17:51:00,1.55347,1.55367,1.55347,1.55359,267200001.0
2005-12-20 17:52:00,1.55352,1.55365,1.55341,1.55349,360000002.0
2005-12-20 17:53:00,1.55345,1.55355,1.55325,1.55325,250100002.0
2005-12-20 17:54:00,1.55328,1.55345,1.55323,1.55338,349399994.0
2005-12-20 17:55:00,1.55337,1.55355,1.55329,1.55355,155700000.0
2005-12-20 17:56:00,1.55348,1.55351,1.55334,1.55334,209400002.0
2005-12-20 17:57:00,1.55353,1.55353,1.55339,1.55339,56800001.0
2005-12-20 17:58:00,1.55334,1.5535,1.55319,1.55331,180800000.0
2005-12-20 17:59:00,1.5534,1.5534,1.55316,1.55333,142899996.0
2005-12-20 18:00:00,1.55325,1.55341,1.55319,1.55341,317400006.0
2005-12-20 18:02:00,1.5532,1.5532,1.553,1.553,1706100007.0
2005-12-20 18:03:00,1.5532,1.5534,1.553,1.553,1706100007.0
2005-12-20 18:04:00,1.5532,1.5532,1.553,1.553,1706100007.0
2005-12-20 18:05:00,1.5532,1.5532,1.553,1.5532,1706100007.0
2005-12-20 18:07:00,1.5532,1.5534,1.5532,1.5534,1706100007.0
2005-12-20 18:08:00,1.5532,1.5535,1.553,1.5532,1706100007.0
2005-12-20 18:09:00,1.55297,1.55327,1.55284,1.55318,1706100007.0
2005-12-20 18:10:00,1.5526,1.5526,1.5526,1.5526,1582899994.0
2005-12-20 18:11:00,1.5531,1.55331,1.55302,1.55322,1582899994.0
2005-12-20 18:12:00,1.55328,1.5534,1.5532,1.55321,1725500000.0
2005-12-20 18:13:00,1.55328,1.55339,1.55303,1.55317,1455600012.0
2005-12-20 18:15:00,1.55342,1.55355,1.55317,1.55349,874899996.0
2005-12-20 18:17:00,1.55368,1.55385,1.55356,1.55368,1951699999.0
2005-12-20 18:18:00,1.55369,1.55392,1.55363,1.55382,884599997.0
2005-12-20 18:19:00,1.55384,1.55393,1.55345,1.55363,2016200018.0
2005-12-20 18:21:00,1.55382,1.55393,1.55367,1.55379,746399998.0
2005-12-20 18:22:00,1.55379,1.55389,1.55369,1.55377,794299998.0
2005-12-20 18:23:00,1.5524,1.5526,1.5524,1.5526,1206699999.0
2005-12-20 18:24:00,1.5524,1.5526,1.5524,1.5526,1206699999.0
2005-12-20 18:26:00,1.5528,1.5528,1.5526,1.5526,1206699999.0
2005-12-20 18:27:00,1.55354,1.55361,1.55322,1.5534,1206699999.0
2005-12-20 18:28:00,1.5534,1.5534,1.55318,1.55328,2113400004.0
2005-12-20 18:29:00,1.55333,1.55356,1.55326,1.55343,1806600003.0
2005-12-20 18:30:00,1.55359,1.55375,1.55346,1.55346,997000000.0
2005-12-20 18:31:00,1.55335,1.55353,1.55323,1.55353,942700014.0
2005-12-20 18:32:00,1.55356,1.55364,1.5533,1.5533,1193699999.0
2005-12-20 18:33:00,1.5526,1.5528,1.5526,1.5526,1916099999.0
2005-12-20 18:34:00,1.5528,1.5528,1.5526,1.5528,1916099999.0
2005-12-20 18:35:00,1.55337,1.55343,1.55324,1.55343,1916099999.0
2005-12-20 18:36:00,1.55347,1.55349,1.55317,1.5534,1377599998.0
2005-12-20 18:37:00,1.55349,1.55361,1.55332,1.5534,2023099994.0
2005-12-20 18:38:00,1.55353,1.55365,1.5534,1.55343,1272799999.0
2005-12-20 18:39:00,1.55359,1.55366,1.55347,1.55352,1979200018.0
2005-12-20 18:41:00,1.55322,1.55348,1.55322,1.55333,1093700000.0
2005-12-20 18:42:00,1.55321,1.55331,1.55294,1.55318,1204300000.0
2005-12-20 18:43:00,1.55323,1.55323,1.55303,1.55311,388699998.0
2005-12-20 18:44:00,1.5533,1.55353,1.55316,1.55316,835700001.0
2005-12-20 18:45:00,1.5532,1.5532,1.55285,1.55297,543099997.0
2005-12-20 18:46:00,1.55287,1.55304,1.55251,1.55264,255900000.0
2005-12-20 18:47:00,1.5528,1.5528,1.5525,1.55267,290700001.0
2005-12-20 18:48:00,1.55264,1.55296,1.55259,1.55276,1441600007.0
2005-12-20 18:49:00,1.5529,1.55296,1.55275,1.55278,443999996.0
2005-12-20 18:50:00,1.55267,1.55267,1.55243,1.55245,587300006.0
2005-12-20 18:51:00,1.55248,1.55263,1.55233,1.55246,1129400003.0
2005-12-20 18:52:00,1.55235,1.55269,1.55235,1.55267,1530199990.0
2005-12-20 18:53:00,1.5526,1.55263,1.55241,1.5525,1342099999.0
2005-12-20 18:54:00,1.5525,1.55262,1.55226,1.55247,805700005.0
2005-12-20 18:55:00,1.55262,1.55286,1.55262,1.55272,1310199998.0
2005-12-20 18:56:00,1.55298,1.55312,1.55286,1.55305,930300006.0
2005-12-20 18:57:00,1.55313,1.55319,1.55299,1.55311,731600007.0
2005-12-20 18:58:00,1.55315,1.55315,1.55281,1.55291,1184399989.0
2005-12-20 18:59:00,1.55292,1.5532,1.55292,1.55301,1881300003.0
2005-12-20 19:00:00,1.55299,1.55308,1.55283,1.55293,466299998.0
2005-12-20 19:01:00,1.55291,1.5531,1.55282,1.55295,245900001.0
2005-12-20 19:02:00,1.55276,1.55313,1.55276,1.553,864700000.0
2005-12-20 19:03:00,1.553,1.55313,1.55287,1.55295,480400006.0
2005-12-20 19:04:00,1.553,1.5531,1.553,1.5531,156500000.0
2005-12-20 19:05:00,1.5531,1.55318,1.553,1.55318,679599997.0
2005-12-20 19:06:00,1.55314,1.5533,1.55306,1.55317,1799500003.0
2005-12-20 19:07:00,1.55323,1.55359,1.55312,1.55312,762800009.0
2005-12-20 19:08:00,1.55316,1.55332,1.55308,1.5532,1474399993.0
2005-12-20 19:09:00,1.55318,1.55318,1.55285,1.55285,1403099992.0
2005-12-20 19:10:00,1.55284,1.55296,1.55272,1.55282,889700003.0
2005-12-20 19:11:00,1.55263,1.55272,1.55249,1.5525,1205400000.0
2005-12-20 19:12:00,1.55253,1.55253,1.5523,1.55242,849100000.0
2005-12-20 19:13:00,1.55242,1.55262,1.55242,1.55248,442800002.0
2005-12-20 19:14:00,1.5524,1.55244,1.5523,1.55234,307300004.0
2005-12-20 19:15:00,1.55233,1.55252,1.55232,1.55245,1454500009.0
2005-12-20 19:16:00,1.55244,1.55244,1.55224,1.55224,807700005.0
2005-12-20 19:17:00,1.55237,1.55247,1.55219,1.55235,818399993.0
2005-12-20 19:18:00,1.55237,1.55246,1.55225,1.55239,704700002.0
2005-12-20 19:19:00,1.55228,1.55247,1.55225,1.55242,793500004.0
2005-12-20 19:20:00,1.55239,1.55248,1.55219,1.55246,873200007.0
2005-12-20 19:21:00,1.55236,1.55255,1.55236,1.5525,1057099996.0
2005-12-20 19:22:00,1.5524,1.5525,1.5524,1.5525,128599998.0
2005-12-20 19:23:00,1.5524,1.55257,1.55232,1.55247,531399993.0
2005-12-20 19:24:00,1.55237,1.55256,1.55237,1.55253,678200007.0
2005-12-20 19:25:00,1.5525,1.55266,1.55245,1.55252,923700004.0
2005-12-20 19:26:00,1.55272,1.55272,1.55244,1.55259,954300002.0
2005-12-20 19:27:00,1.55271,1.55277,1.55253,1.55261,1612400003.0
2005-12-20 19:28:00,1.55264,1.5528,1.55258,1.55269,409900000.0
2005-12-20 19:29:00,1.55269,1.55281,1.55246,1.55246,831399996.0
2005-12-20 19:31:00,1.55272,1.55272,1.55243,1.55252,1300000011.0
2005-12-20 19:32:00,1.55269,1.55274,1.55252,1.55254,602300004.0
2005-12-20 19:33:00,1.55255,1.55272,1.55253,1.55266,601100008.0
2005-12-20 19:34:00,1.5527,1.55278,1.55248,1.5526,2040700006.0
2005-12-20 19:35:00,1.55253,1.55274,1.55234,1.55274,790000001.0
2005-12-20 19:36:00,1.55267,1.55275,1.55243,1.55265,708900004.0
2005-12-20 19:37:00,1.55257,1.55275,1.55257,1.55275,212800002.0
2005-12-20 19:38:00,1.55262,1.55275,1.55262,1.55263,770000006.0
2005-12-20 19:39:00,1.55268,1.55279,1.55247,1.55262,1078499995.0
2005-12-20 19:40:00,1.55272,1.55279,1.55261,1.55261,491300001.0
2005-12-20 19:41:00,1.5526,1.5527,1.5526,1.5527,307100003.0
2005-12-20 19:42:00,1.55261,1.55282,1.55256,1.55282,619399999.0
2005-12-20 19:43:00,1.55287,1.55288,1.55271,1.55271,558400006.0
2005-12-20 19:44:00,1.55284,1.55302,1.55275,1.55298,1229400001.0
2005-12-20 19:45:00,1.55282,1.55297,1.55266,1.55278,294600000.0
2005-12-20 19:46:00,1.55274,1.55288,1.55268,1.55273,675600002.0
2005-12-20 19:47:00,1.55285,1.55299,1.55275,1.55279,289200004.0
2005-12-20 19:48:00,1.55277,1.55294,1.55277,1.55285,629300001.0
2005-12-20 19:49:00,1.55288,1.55289,1.55273,1.55276,1019399996.0
2005-12-20 19:50:00,1.55262,1.55287,1.55262,1.5528,137299998.0
2005-12-20 19:51:00,1.55272,1.5528,1.55259,1.55262,505300002.0
2005-12-20 19:52:00,1.55257,1.55264,1.55246,1.55264,263999999.0
2005-12-20 19:53:00,1.55259,1.55268,1.5524,1.55264,590700006.0
2005-12-20 19:54:00,1.55253,1.55268,1.55248,1.55268,297600005.0
2005-12-20 19:55:00,1.55275,1.55275,1.55254,1.55254,589100006.0
2005-12-20 19:56:00,1.5527,1.55275,1.5525,1.55261,1374500006.0
2005-12-20 19:57:00,1.55272,1.55285,1.55257,1.5526,1413500000.0
2005-12-20 19:58:00,1.55277,1.55291,1.5526,1.5526,1525100001.0
2005-12-20 19:59:00,1.55276,1.55294,1.55267,1.55267,1237400004.0
2005-12-20 20:00:00,1.55281,1.55293,1.55268,1.5528,665200009.0
2005-12-20 20:01:00,1.55258,1.55275,1.55254,1.55267,706300006.0
2005-12-20 20:02:00,1.55254,1.55273,1.55252,1.55273,438000007.0
2005-12-20 20:03:00,1.55273,1.55278,1.55264,1.55272,313099998.0
2005-12-20 20:04:00,1.55273,1.55274,1.55253,1.55265,334699998.0
2005-12-20 20:05:00,1.55261,1.55279,1.55254,1.55279,459600001.0
2005-12-20 20:06:00,1.5528,1.55291,1.55279,1.55285,419300003.0
2005-12-20 20:07:00,1.55278,1.55285,1.5527,1.5528,220300003.0
2005-12-20 20:08:00,1.55282,1.55282,1.55257,1.55267,1515900013.0
2005-12-20 20:09:00,1.55269,1.55283,1.55267,1.55279,249499996.0
2005-12-20 20:10:00,1.55278,1.55283,1.55266,1.55266,318600004.0
2005-12-20 20:11:00,1.55272,1.55294,1.55272,1.5529,891599996.0
2005-12-20 20:12:00,1.55288,1.55291,1.55271,1.55272,252799999.0
2005-12-20 20:13:00,1.55266,1.55288,1.55263,1.5528,1485600002.0
2005-12-20 20:14:00,1.5528,1.55285,1.55267,1.55271,589600005.0
2005-12-20 20:15:00,1.5527,1.55285,1.5527,1.55277,1225199993.0
2005-12-20 20:16:00,1.55274,1.55282,1.55253,1.5526,1889200014.0
2005-12-20 20:17:00,1.55271,1.55286,1.55265,1.55286,457900000.0
2005-12-20 20:18:00,1.5528,1.5528,1.55249,1.55251,499299996.0
2005-12-20 20:21:00,1.55265,1.55274,1.55252,1.55274,544400000.0
2005-12-20 20:22:00,1.55269,1.55273,1.55252,1.55265,543399999.0
2005-12-20 20:23:00,1.55259,1.55282,1.55254,1.55267,1274399996.0
2005-12-20 20:24:00,1.55286,1.55293,1.55272,1.55272,632100008.0
2005-12-20 20:25:00,1.55274,1.55301,1.55268,1.55301,880700002.0
2005-12-20 20:26:00,1.553,1.55305,1.55295,1.55302,344300004.0
2005-12-20 20:27:00,1.55296,1.55303,1.55283,1.55297,365600003.0
2005-12-20 20:29:00,1.55297,1.55307,1.55268,1.55285,1783600010.0
2005-12-20 20:31:00,1.5524,1.5526,1.5524,1.5526,549100000.0
2005-12-20 20:33:00,1.553,1.55305,1.55275,1.55275,549100000.0
2005-12-20 20:34:00,1.55291,1.55294,1.55274,1.55279,437000002.0
2005-12-20 20:35:00,1.5528,1.553,1.55276,1.553,563300001.0
2005-12-20 20:36:00,1.55293,1.55302,1.55269,1.55294,728200002.0
2005-12-20 20:37:00,1.55299,1.55307,1.55281,1.55295,970300000.0
2005-12-20 20:38:00,1.55297,1.5531,1.55283,1.55287,2033000006.0
2005-12-20 20:39:00,1.55284,1.55305,1.55284,1.55302,1259899997.0
2005-12-20 20:40:00,1.55297,1.55315,1.5529,1.55305,1227600004.0
2005-12-20 20:41:00,1.5529,1.55305,1.55264,1.55271,456999999.0
2005-12-20 20:42:00,1.55249,1.55268,1.5522,1.55235,263200002.0
2005-12-20 20:43:00,1.55235,1.55261,1.55235,1.55254,819200002.0
2005-12-20 20:44:00,1.55235,1.55264,1.55231,1.55244,1546000006.0
2005-12-20 20:45:00,1.55242,1.55244,1.55217,1.55217,843199994.0
2005-12-20 20:46:00,1.5524,1.55244,1.55214,1.55235,378599998.0
2005-12-20 20:47:00,1.55234,1.55248,1.55228,1.55242,881099998.0
2005-12-20 20:48:00,1.55222,1.55252,1.55222,1.55233,1597800000.0
2005-12-20 20:49:00,1.55211,1.55242,1.55211,1.55242,990799996.0
2005-12-20 20:51:00,1.55248,1.55267,1.55246,1.55253,319000003.0
2005-12-20 20:52:00,1.55244,1.55253,1.55232,1.55251,1345800014.0
2005-12-20 20:53:00,1.55252,1.55269,1.5524,1.5524,1531400009.0
2005-12-20 20:54:00,1.55235,1.5526,1.55235,1.55257,727400005.0
2005-12-20 20:55:00,1.5525,1.5526,1.5525,1.5526,495699999.0
2005-12-20 20:56:00,1.5524,1.5526,1.5524,1.5526,1384100002.0
2005-12-20 20:59:00,1.5524,1.5524,1.5524,1.5524,1384100002.0
2005-12-20 21:00:00,1.5522,1.5526,1.5522,1.5524,1384100002.0
2005-12-20 21:01:00,1.5526,1.5526,1.5524,1.5524,1384100002.0
2005-12-20 21:02:00,1.5524,1.55245,1.55222,1.5523,1384100002.0
2005-12-20 21:03:00,1.5524,1.55253,1.55228,1.55231,1725400002.0
2005-12-20 21:04:00,1.5523,1.55243,1.55217,1.55235,369300001.0
2005-12-20 21:05:00,1.5524,1.55245,1.55223,1.55232,662299998.0
2005-12-20 21:06:00,1.55211,1.55247,1.55211,1.5524,578900005.0
2005-12-20 21:07:00,1.55244,1.55255,1.55235,1.55242,484800004.0
2005-12-20 21:08:00,1.55233,1.55253,1.55229,1.55253,338499997.0
2005-12-20 21:09:00,1.55242,1.5526,1.55236,1.55247,436400000.0
2005-12-20 21:10:00,1.55253,1.55271,1.5525,1.55265,725700000.0
2005-12-20 21:11:00,1.55263,1.55269,1.55244,1.55259,600600001.0
2005-12-20 21:12:00,1.55256,1.55263,1.55238,1.55247,353600002.0
2005-12-20 21:13:00,1.55233,1.5525,1.55233,1.55247,1036399992.0
2005-12-20 21:14:00,1.55243,1.55248,1.55231,1.5524,841300003.0
2005-12-20 21:15:00,1.5524,1.55253,1.55222,1.55237,783699996.0
2005-12-20 21:16:00,1.55214,1.55249,1.55214,1.5524,731100002.0
2005-12-20 21:17:00,1.55242,1.55252,1.55233,1.55245,1481499989.0
2005-12-20 21:18:00,1.55255,1.55255,1.55225,1.55225,512999999.0
2005-12-20 21:19:00,1.55238,1.5525,1.55226,1.55242,493899997.0
2005-12-20 21:22:00,1.55245,1.55257,1.55229,1.55246,1526499997.0
2005-12-20 21:23:00,1.55241,1.55255,1.5522,1.55242,1245399999.0
2005-12-20 21:24:00,1.55239,1.5525,1.55231,1.55238,493299996.0
2005-12-20 21:25:00,1.55238,1.55255,1.55213,1.55245,1306100000.0
2005-12-20 21:26:00,1.55236,1.5525,1.55236,1.5525,620500002.0
2005-12-20 21:27:00,1.55253,1.55263,1.55247,1.55255,499300004.0
2005-12-20 21:28:00,1.55252,1.55261,1.55237,1.55237,948800002.0
2005-12-20 21:29:00,1.55243,1.55262,1.55235,1.55252,373800004.0
2005-12-20 21:30:00,1.55234,1.55247,1.5523,1.55245,232300001.0
2005-12-20 21:31:00,1.55245,1.55245,1.55225,1.55245,522500008.0
2005-12-20 21:32:00,1.55242,1.55266,1.55232,1.55246,1859799998.0
2005-12-20 21:33:00,1.55246,1.55246,1.55225,1.55225,119100000.0
2005-12-20 21:34:00,1.55232,1.55246,1.55223,1.55228,1271899997.0
2005-12-20 21:35:00,1.55237,1.55237,1.5521,1.5521,930399997.0
2005-12-20 21:36:00,1.55218,1.55226,1.55212,1.55215,103599999.0
2005-12-20 21:37:00,1.55227,1.5523,1.55209,1.55209,534200011.0
2005-12-20 21:38:00,1.55209,1.55236,1.55209,1.55235,528199998.0
2005-12-20 21:39:00,1.55227,1.55235,1.55204,1.55235,302100001.0
2005-12-20 21:40:00,1.5522,1.55235,1.55213,1.55227,510699998.0
2005-12-20 21:41:00,1.55225,1.55235,1.55208,1.5522,723300009.0
2005-12-20 21:42:00,1.5522,1.55235,1.55217,1.55227,617800000.0
2005-12-20 21:43:00,1.55216,1.5524,1.55202,1.55208,1195499994.0
2005-12-20 21:44:00,1.55204,1.55215,1.55199,1.55208,1184299999.0
2005-12-20 21:45:00,1.55199,1.55227,1.55199,1.55227,663699998.0
2005-12-20 21:46:00,1.55211,1.55231,1.55198,1.55209,1518199994.0
2005-12-20 21:47:00,1.55204,1.55242,1.55204,1.55235,1368500006.0
2005-12-20 21:48:00,1.55216,1.55233,1.55204,1.55233,431200002.0
2005-12-20 21:49:00,1.55238,1.55243,1.55218,1.5522,1168200000.0
2005-12-20 21:50:00,1.55223,1.55235,1.55219,1.55231,149500000.0
2005-12-20 21:51:00,1.55231,1.55252,1.55225,1.55248,569699997.0
2005-12-20 21:52:00,1.55244,1.55252,1.55222,1.55235,1290500008.0
2005-12-20 21:53:00,1.55231,1.55249,1.5523,1.55249,701000006.0
2005-12-20 21:54:00,1.55246,1.55253,1.55239,1.55248,267100000.0
2005-12-20 21:55:00,1.55241,1.55255,1.55234,1.5525,506500000.0
2005-12-20 21:56:00,1.55255,1.55255,1.55235,1.5524,583100008.0
2005-12-20 21:57:00,1.55242,1.55263,1.55242,1.55263,731200002.0
2005-12-20 21:58:00,1.55257,1.55264,1.55242,1.55255,741400002.0
2005-12-20 21:59:00,1.55232,1.55245,1.55215,1.55232,980899997.0
2005-12-20 22:00:00,1.55229,1.55244,1.55213,1.55231,724499990.0
2005-12-20 22:01:00,1.55247,1.55255,1.55244,1.55248,156799999.0
2005-12-20 22:02:00,1.55253,1.55253,1.55223,1.55223,1319700014.0
2005-12-20 22:03:00,1.5524,1.55254,1.55229,1.55248,309100001.0
2005-12-20 22:04:00,1.5524,1.55253,1.55235,1.55247,669800002.0
2005-12-20 22:05:00,1.55249,1.55254,1.55237,1.55248,358799999.0
2005-12-20 22:06:00,1.55253,1.55253,1.55229,1.55247,417599996.0
2005-12-20 22:07:00,1.55233,1.55244,1.55229,1.55233,229100001.0
2005-12-20 22:08:00,1.5525,1.5525,1.5523,1.55248,333700000.0
2005-12-20 22:09:00,1.55239,1.5525,1.55232,1.5525,323100001.0
2005-12-20 22:10:00,1.55255,1.55255,1.55234,1.55234,148900000.0
2005-12-20 22:11:00,1.55255,1.55255,1.5524,1.5524,226700000.0
2005-12-20 22:12:00,1.55249,1.55255,1.55236,1.55238,943399995.0
2005-12-20 22:13:00,1.55233,1.5525,1.55227,1.55235,308500001.0
2005-12-20 22:14:00,1.5524,1.55255,1.55232,1.5525,389100004.0
2005-12-20 22:15:00,1.55245,1.55256,1.55228,1.55234,610299998.0
2005-12-20 22:16:00,1.5523,1.55245,1.5523,1.55245,232000002.0
2005-12-20 22:17:00,1.55225,1.55246,1.55225,1.55234,241999997.0
2005-12-20 22:18:00,1.55221,1.5524,1.5522,1.55235,164000000.0
2005-12-20 22:19:00,1.55236,1.55247,1.5522,1.55234,308000002.0
2005-12-20 22:20:00,1.5523,1.5525,1.55227,1.55238,330800004.0
2005-12-20 22:21:00,1.5525,1.55255,1.55238,1.5524,293000001.0
2005-12-20 22:22:00,1.5525,1.55258,1.55237,1.5524,924500001.0
2005-12-20 22:23:00,1.55252,1.55252,1.55232,1.55232,378599996.0
2005-12-20 22:24:00,1.55245,1.5525,1.55226,1.55226,301799997.0
2005-12-20 22:25:00,1.55236,1.5525,1.5522,1.5524,454600000.0
2005-12-20 22:26:00,1.5522,1.5525,1.5522,1.5523,705400001.0
2005-12-20 22:27:00,1.55242,1.55244,1.55205,1.55205,258100002.0
2005-12-20 22:28:00,1.55219,1.55244,1.55215,1.55241,618199997.0
2005-12-20 22:29:00,1.5523,1.5525,1.55228,1.5525,779700006.0
2005-12-20 22:30:00,1.55245,1.55255,1.55228,1.5524,700400002.0
2005-12-20 22:31:00,1.5523,1.55253,1.5522,1.55253,235200001.0
2005-12-20 22:32:00,1.55237,1.55253,1.55233,1.55247,311600008.0
2005-12-20 22:33:00,1.5523,1.55255,1.55227,1.55255,219600000.0
2005-12-20 22:34:00,1.55252,1.5526,1.55241,1.55253,436300002.0
2005-12-20 22:35:00,1.55258,1.55258,1.55242,1.55242,214200000.0
2005-12-20 22:36:00,1.5524,1.55255,1.55233,1.55242,542600007.0
2005-12-20 22:37:00,1.55247,1.55255,1.55229,1.55244,243199998.0
2005-12-20 22:38:00,1.55252,1.55252,1.55218,1.55224,244399999.0
2005-12-20 22:39:00,1.55213,1.55241,1.55213,1.55238,865100001.0
2005-12-20 22:40:00,1.5522,1.5524,1.55212,1.55221,813599997.0
2005-12-20 22:41:00,1.5522,1.55246,1.55218,1.5524,674799995.0
2005-12-20 22:42:00,1.55236,1.5525,1.5522,1.55231,617500002.0
2005-12-20 22:43:00,1.55226,1.55252,1.5521,1.55252,1172799997.0
2005-12-20 22:44:00,1.55233,1.55246,1.55209,1.5524,293900002.0
2005-12-20 22:45:00,1.55243,1.55246,1.55221,1.55221,160300001.0
2005-12-20 22:46:00,1.55226,1.55243,1.55218,1.55238,192500002.0
2005-12-20 22:47:00,1.55226,1.55242,1.5522,1.55237,248900001.0
2005-12-20 22:48:00,1.55237,1.55243,1.55216,1.55243,363900001.0
2005-12-20 22:49:00,1.5525,1.55254,1.55231,1.55231,822599999.0
2005-12-20 22:50:00,1.55246,1.55246,1.55217,1.55217,245100003.0
2005-12-20 22:51:00,1.55233,1.55243,1.55216,1.55227,464699998.0
2005-12-20 22:52:00,1.55242,1.55242,1.55205,1.55208,476500004.0
2005-12-20 22:53:00,1.55232,1.55245,1.55225,1.55242,320600002.0
2005-12-20 22:54:00,1.55224,1.5524,1.55216,1.55232,526699998.0
2005-12-20 22:55:00,1.55228,1.55244,1.55228,1.55244,288700001.0
2005-12-20 22:56:00,1.55243,1.55255,1.55228,1.55249,242500002.0
2005-12-20 22:57:00,1.55247,1.55255,1.55228,1.55228,400299997.0
2005-12-20 22:58:00,1.55238,1.55241,1.55222,1.55222,266500002.0
2005-12-20 22:59:00,1.55205,1.55228,1.55188,1.55218,476799998.0
2005-12-20 23:00:00,1.55212,1.55213,1.55165,1.55203,191799998.0
2005-12-20 23:01:00,1.55214,1.55235,1.55214,1.55225,315999999.0
2005-12-20 23:02:00,1.55219,1.55235,1.55219,1.55235,193300003.0
2005-12-20 23:03:00,1.55232,1.55232,1.55202,1.55212,255400001.0
2005-12-20 23:04:00,1.55189,1.55215,1.55183,1.55215,310400000.0
2005-12-20 23:05:00,1.55198,1.55208,1.55188,1.55203,139000001.0
2005-12-20 23:06:00,1.55196,1.55215,1.55193,1.5521,319800002.0
2005-12-20 23:07:00,1.55202,1.55218,1.55202,1.55203,153099999.0
2005-12-20 23:08:00,1.55214,1.55224,1.55191,1.55218,386299997.0
2005-12-20 23:09:00,1.55218,1.55218,1.55209,1.55209,52800000.0
2005-12-20 23:10:00,1.55201,1.55208,1.55187,1.55195,105600002.0
2005-12-20 23:11:00,1.55205,1.55205,1.55182,1.55186,273000004.0
2005-12-20 23:12:00,1.55204,1.55215,1.55195,1.55195,230999998.0
2005-12-20 23:13:00,1.552,1.552,1.5519,1.5519,76599998.0
2005-12-20 23:14:00,1.55198,1.55198,1.55185,1.55185,21500000.0
2005-12-20 23:15:00,1.55185,1.55198,1.55185,1.55198,64700001.0
2005-12-20 23:16:00,1.55205,1.5521,1.55188,1.55197,348699994.0
2005-12-20 23:17:00,1.55203,1.55215,1.55191,1.55205,463200008.0
2005-12-20 23:18:00,1.55189,1.55213,1.55184,1.55213,243200003.0
2005-12-20 23:19:00,1.55215,1.55215,1.55193,1.55193,176399996.0
2005-12-20 23:20:00,1.552,1.55209,1.55195,1.55209,115400000.0
2005-12-20 23:21:00,1.55202,1.55207,1.55191,1.55193,187800004.0
2005-12-20 23:22:00,1.5519,1.552,1.5519,1.552,16800000.0
2005-12-20 23:23:00,1.552,1.55205,1.55192,1.55198,55900000.0
2005-12-20 23:24:00,1.5518,1.55193,1.55175,1.55185,69400002.0
2005-12-20 23:25:00,1.55188,1.55188,1.55169,1.55169,92099999.0
2005-12-20 23:26:00,1.55195,1.55195,1.5519,1.5519,108500002.0
2005-12-20 23:27:00,1.55176,1.55209,1.55176,1.552,343399996.0
2005-12-20 23:28:00,1.55217,1.5522,1.55202,1.55202,297400001.0
2005-12-20 23:29:00,1.55198,1.55219,1.5519,1.55211,245600002.0
2005-12-20 23:30:00,1.55228,1.55233,1.55208,1.55208,374500003.0
2005-12-20 23:31:00,1.5523,1.55235,1.5522,1.55228,264800001.0
2005-12-20 23:32:00,1.55225,1.5523,1.55195,1.55223,308200000.0
2005-12-20 23:33:00,1.5522,1.55233,1.552,1.552,331499997.0
2005-12-20 23:34:00,1.55211,1.55219,1.55205,1.55215,363500001.0
2005-12-20 23:35:00,1.55208,1.55218,1.55192,1.55215,386100002.0
2005-12-20 23:36:00,1.55196,1.55217,1.55196,1.55217,202500000.0
2005-12-20 23:37:00,1.55196,1.55206,1.55194,1.55204,84600002.0
2005-12-20 23:38:00,1.55204,1.5521,1.55188,1.55194,92200000.0
2005-12-20 23:39:00,1.55208,1.55215,1.55202,1.5521,115699997.0
2005-12-20 23:40:00,1.55204,1.55211,1.55185,1.55188,108700000.0
2005-12-20 23:41:00,1.55203,1.55203,1.55179,1.55188,286700002.0
2005-12-20 23:42:00,1.55197,1.55198,1.55171,1.55171,247900000.0
2005-12-20 23:43:00,1.55178,1.5519,1.55171,1.55178,239099998.0
2005-12-20 23:44:00,1.5517,1.55202,1.5517,1.55202,358400002.0
2005-12-20 23:45:00,1.55184,1.55197,1.55182,1.55196,363200003.0
2005-12-20 23:46:00,1.55178,1.55196,1.55168,1.55193,405700000.0
2005-12-20 23:47:00,1.55197,1.55218,1.55192,1.55211,253599997.0
2005-12-20 23:48:00,1.55198,1.55198,1.5518,1.5518,70000000.0
2005-12-20 23:49:00,1.55194,1.55194,1.55165,1.55165,104500001.0
2005-12-20 23:50:00,1.55187,1.55208,1.55182,1.55199,241999998.0
2005-12-20 23:51:00,1.55181,1.55194,1.55176,1.55188,181499997.0
2005-12-20 23:52:00,1.55192,1.55195,1.55169,1.55187,217199999.0
2005-12-20 23:53:00,1.55188,1.55203,1.55172,1.55203,162100000.0
2005-12-20 23:54:00,1.55201,1.55211,1.55184,1.55202,279900001.0
2005-12-20 23:55:00,1.55196,1.55216,1.5519,1.5521,343000005.0
2005-12-20 23:56:00,1.55218,1.55218,1.55194,1.55201,106400001.0
2005-12-20 23:57:00,1.55204,1.55214,1.55186,1.55197,256499997.0
2005-12-20 23:58:00,1.55191,1.55194,1.55177,1.55183,27200000.0
2005-12-20 23:59:00,1.5519,1.55195,1.55182,1.55188,99000000.0
2005-12-21 00:00:00,1.5519,1.55195,1.5519,1.55195,99299999.0
2005-12-21 00:01:00,1.55179,1.55196,1.5515,1.55166,309899996.0
2005-12-21 00:02:00,1.5515,1.55185,1.55129,1.55185,232699999.0
2005-12-21 00:03:00,1.55158,1.55204,1.55146,1.55179,465100006.0
2005-12-21 00:04:00,1.55152,1.55179,1.55134,1.55147,405399996.0
2005-12-21 00:05:00,1.5516,1.55185,1.55157,1.55166,238100001.0
2005-12-21 00:06:00,1.55192,1.55227,1.55162,1.55175,352000003.0
2005-12-21 00:07:00,1.55212,1.55232,1.55192,1.55194,443400001.0
2005-12-21 00:08:00,1.55191,1.55229,1.5518,1.55212,217800001.0
2005-12-21 00:09:00,1.55209,1.55226,1.55184,1.55208,625400003.0
2005-12-21 00:10:00,1.55193,1.55245,1.55178,1.55226,312600000.0
2005-12-21 00:11:00,1.55248,1.55248,1.55204,1.55207,377400002.0
2005-12-21 00:12:00,1.55201,1.55251,1.55192,1.55218,352899996.0
2005-12-21 00:13:00,1.55222,1.5524,1.55185,1.55186,316700001.0
2005-12-21 00:14:00,1.55178,1.55207,1.5517,1.55176,378399999.0
2005-12-21 00:15:00,1.55181,1.55207,1.55162,1.5518,329199999.0
2005-12-21 00:16:00,1.55203,1.55213,1.55138,1.55142,470600003.0
2005-12-21 00:17:00,1.55148,1.55197,1.55135,1.55155,256000000.0
2005-12-21 00:18:00,1.55129,1.55176,1.55129,1.5515,314900003.0
2005-12-21 00:19:00,1.552,1.552,1.55132,1.55153,278899997.0
2005-12-21 00:20:00,1.55142,1.55186,1.55116,1.55159,431599999.0
2005-12-21 00:21:00,1.55177,1.55184,1.55146,1.5516,202200002.0
2005-12-21 00:22:00,1.55178,1.5519,1.55147,1.55169,427299996.0
2005-12-21 00:23:00,1.5517,1.55187,1.55148,1.55162,361899998.0
2005-12-21 00:24:00,1.55167,1.5519,1.55152,1.55166,352899999.0
2005-12-21 00:25:00,1.55182,1.55201,1.55154,1.55187,247000001.0
2005-12-21 00:26:00,1.552,1.55205,1.55172,1.55185,501700001.0
2005-12-21 00:27:00,1.55183,1.55188,1.55153,1.55171,202499999.0
2005-12-21 00:28:00,1.55158,1.55177,1.55143,1.55143,304400002.0
2005-12-21 00:29:00,1.55148,1.55207,1.55148,1.552,343299997.0
2005-12-21 00:30:00,1.55187,1.55207,1.55146,1.55152,334599999.0
2005-12-21 00:31:00,1.55163,1.552,1.55153,1.55182,359500001.0
2005-12-21 00:32:00,1.55154,1.55196,1.55154,1.5519,186800000.0
2005-12-21 00:33:00,1.55187,1.55187,1.55166,1.55166,175700000.0
2005-12-21 00:34:00,1.55167,1.5517,1.55144,1.55146,306199997.0
2005-12-21 00:35:00,1.55143,1.55143,1.55132,1.55142,42400001.0
2005-12-21 00:36:00,1.55143,1.55147,1.55139,1.55141,33600000.0
2005-12-21 00:37:00,1.55155,1.55155,1.5515,1.5515,26400000.0
2005-12-21 00:38:00,1.55146,1.55153,1.55146,1.55153,42300001.0
2005-12-21 00:39:00,1.5515,1.55179,1.5515,1.55168,185300002.0
2005-12-21 00:40:00,1.55185,1.55185,1.5517,1.5517,170499998.0
2005-12-21 00:41:00,1.55178,1.55185,1.55172,1.5518,118199998.0
2005-12-21 00:42:00,1.5518,1.55185,1.55165,1.55165,381899997.0
2005-12-21 00:43:00,1.55168,1.55185,1.55159,1.55185,401000006.0
2005-12-21 00:44:00,1.55167,1.55187,1.55167,1.5518,230999995.0
2005-12-21 00:45:00,1.5517,1.55183,1.55163,1.55167,245600003.0
2005-12-21 00:46:00,1.55175,1.55185,1.55162,1.5517,200999999.0
2005-12-21 00:47:00,1.55183,1.55189,1.55181,1.55189,126500001.0
2005-12-21 00:48:00,1.55189,1.55198,1.5518,1.5519,298999999.0
2005-12-21 00:49:00,1.5519,1.55195,1.55178,1.55178,132499999.0
2005-12-21 00:50:00,1.5519,1.55195,1.55176,1.55195,253400003.0
2005-12-21 00:51:00,1.55097,1.55142,1.54953,1.54953,220400000.0
2005-12-21 00:52:00,1.54906,1.54915,1.5489,1.54915,213099998.0
2005-12-21 00:53:00,1.54918,1.54971,1.54914,1.54957,83200000.0
2005-12-21 00:54:00,1.54985,1.55084,1.54985,1.55062,205299999.0
2005-12-21 00:55:00,1.551,1.55107,1.55082,1.5509,280400001.0
2005-12-21 00:56:00,1.55098,1.55123,1.55088,1.55109,156700000.0
2005-12-21 00:57:00,1.55104,1.55137,1.55104,1.55128,464699997.0
2005-12-21 00:58:00,1.55116,1.55124,1.55105,1.55122,321199995.0
2005-12-21 00:59:00,1.55105,1.55132,1.55105,1.55132,52800000.0
2005-12-21 01:00:00,1.55129,1.55172,1.55129,1.55172,280100003.0
2005-12-21 01:01:00,1.55166,1.55182,1.55158,1.55172,221200000.0
2005-12-21 01:02:00,1.55162,1.55182,1.55162,1.55182,240999996.0
2005-12-21 01:03:00,1.55156,1.55185,1.55156,1.55185,91700002.0
2005-12-21 01:04:00,1.55188,1.55188,1.55162,1.55175,635000001.0
2005-12-21 01:05:00,1.55166,1.55179,1.55156,1.55156,264900002.0
2005-12-21 01:06:00,1.55168,1.55178,1.55152,1.55178,175000000.0
2005-12-21 01:07:00,1.55159,1.55178,1.55158,1.55169,328700004.0
2005-12-21 01:08:00,1.55174,1.55185,1.55165,1.55175,225100002.0
2005-12-21 01:09:00,1.5517,1.55185,1.5517,1.55185,191099996.0
2005-12-21 01:10:00,1.55185,1.55185,1.5517,1.5517,172099999.0
2005-12-21 01:11:00,1.55176,1.55176,1.55162,1.5517,216400000.0
2005-12-21 01:12:00,1.55157,1.55175,1.5515,1.55165,336400001.0
2005-12-21 01:13:00,1.5517,1.55173,1.55142,1.55142,197200002.0
2005-12-21 01:14:00,1.5517,1.55178,1.55159,1.55169,243800000.0
2005-12-21 01:15:00,1.55175,1.55175,1.55158,1.5516,198899997.0
2005-12-21 01:16:00,1.5515,1.55165,1.5515,1.55165,109600002.0
2005-12-21 01:17:00,1.5517,1.55173,1.55122,1.55122,301800000.0
2005-12-21 01:18:00,1.5517,1.55178,1.5516,1.5516,192499998.0
2005-12-21 01:19:00,1.55175,1.55175,1.55152,1.55158,231799999.0
2005-12-21 01:20:00,1.55175,1.55175,1.55157,1.5516,237000001.0
2005-12-21 01:21:00,1.55175,1.55175,1.5516,1.5516,164599999.0
2005-12-21 01:22:00,1.55175,1.55175,1.5517,1.5517,39900001.0
2005-12-21 01:23:00,1.5517,1.5517,1.5516,1.5516,29600000.0
2005-12-21 01:24:00,1.5515,1.55167,1.5515,1.55167,90199998.0
2005-12-21 01:25:00,1.5514,1.5516,1.5514,1.5516,37600001.0
2005-12-21 01:26:00,1.55175,1.55175,1.5517,1.5517,50100001.0
2005-12-21 01:27:00,1.55155,1.55185,1.55155,1.55185,371100002.0
2005-12-21 01:28:00,1.5518,1.55195,1.5518,1.55195,165300004.0
2005-12-21 01:29:00,1.55184,1.55198,1.55179,1.55184,132500000.0
2005-12-21 01:30:00,1.55197,1.55197,1.55181,1.55181,191699999.0
2005-12-21 01:31:00,1.55184,1.55194,1.55181,1.55194,38400000.0
2005-12-21 01:32:00,1.55203,1.55203,1.55176,1.55196,368399999.0
2005-12-21 01:33:00,1.55197,1.55197,1.55165,1.55167,217500001.0
2005-12-21 01:34:00,1.55143,1.55181,1.55143,1.55181,398800003.0
2005-12-21 01:35:00,1.55172,1.55172,1.55155,1.55155,124600002.0
2005-12-21 01:36:00,1.5515,1.5517,1.5515,1.55168,147799998.0
2005-12-21 01:37:00,1.55155,1.55175,1.55155,1.5517,288399997.0
2005-12-21 01:38:00,1.55175,1.55178,1.55158,1.55173,343800003.0
2005-12-21 01:39:00,1.55162,1.55175,1.55152,1.55165,363100001.0
2005-12-21 01:40:00,1.5517,1.5517,1.5516,1.5516,11200000.0
2005-12-21 01:41:00,1.55164,1.55173,1.5515,1.55167,314500002.0
2005-12-21 01:42:00,1.55161,1.55173,1.55157,1.55163,232999999.0
2005-12-21 01:43:00,1.55158,1.55165,1.5515,1.5516,152900001.0
2005-12-21 01:44:00,1.5516,1.55165,1.5516,1.55165,68300000.0
2005-12-21 01:45:00,1.55165,1.55165,1.5516,1.5516,16000000.0
2005-12-21 01:46:00,1.5516,1.55168,1.55148,1.55163,264300000.0
2005-12-21 01:47:00,1.55168,1.55177,1.55165,1.55166,205499999.0
2005-12-21 01:48:00,1.55183,1.55183,1.55164,1.55169,392799995.0
2005-12-21 01:49:00,1.55171,1.55183,1.55155,1.55183,268200003.0
2005-12-21 01:50:00,1.55178,1.55188,1.55171,1.55171,171400003.0
2005-12-21 01:51:00,1.55181,1.55192,1.55175,1.55187,325100000.0
2005-12-21 01:52:00,1.55172,1.55182,1.55165,1.55178,110599999.0
2005-12-21 01:53:00,1.55172,1.55188,1.55166,1.55181,192399999.0
2005-12-21 01:54:00,1.55175,1.55187,1.55165,1.5518,213999999.0
2005-12-21 01:55:00,1.55164,1.55179,1.55144,1.55163,316899999.0
2005-12-21 01:56:00,1.55157,1.55168,1.55151,1.55151,49200000.0
2005-12-21 01:57:00,1.5518,1.55185,1.55172,1.55178,107800000.0
2005-12-21 01:58:00,1.5518,1.55185,1.5516,1.5516,166199999.0
2005-12-21 01:59:00,1.55168,1.55187,1.55167,1.55187,248400000.0
2005-12-21 02:00:00,1.55187,1.55191,1.55159,1.55167,278100006.0
2005-12-21 02:01:00,1.55166,1.55184,1.55153,1.55184,199100002.0
2005-12-21 02:02:00,1.55181,1.55199,1.55173,1.55186,265500002.0
2005-12-21 02:03:00,1.55186,1.55205,1.55185,1.55205,259799996.0
2005-12-21 02:04:00,1.55197,1.55205,1.5518,1.55205,341800000.0
2005-12-21 02:05:00,1.552,1.55205,1.55177,1.55177,222100005.0
2005-12-21 02:06:00,1.55183,1.55203,1.55168,1.55175,210600000.0
2005-12-21 02:07:00,1.55157,1.55174,1.55148,1.5516,471800002.0
2005-12-21 02:08:00,1.55155,1.55167,1.55136,1.55151,217199999.0
2005-12-21 02:09:00,1.55167,1.55175,1.55161,1.55175,132000003.0
2005-12-21 02:10:00,1.5518,1.5518,1.5517,1.5517,145799999.0
2005-12-21 02:11:00,1.55184,1.55203,1.55175,1.55183,369699997.0
2005-12-21 02:12:00,1.55206,1.55217,1.55193,1.55199,241099999.0
2005-12-21 02:13:00,1.5519,1.5519,1.5518,1.5518,111100000.0
2005-12-21 02:14:00,1.55192,1.55201,1.55184,1.55192,234800000.0
2005-12-21 02:15:00,1.55184,1.55199,1.55174,1.55187,368700007.0
2005-12-21 02:16:00,1.55188,1.55192,1.55175,1.55175,75899999.0
2005-12-21 02:17:00,1.55193,1.55206,1.55176,1.55206,239600004.0
2005-12-21 02:18:00,1.5521,1.5521,1.5519,1.552,322300002.0
2005-12-21 02:19:00,1.55213,1.55218,1.55199,1.55218,73700000.0
2005-12-21 02:20:00,1.55215,1.55218,1.55195,1.55195,182800000.0
2005-12-21 02:21:00,1.55215,1.55218,1.55195,1.5521,354800002.0
2005-12-21 02:22:00,1.55199,1.55217,1.55199,1.5521,319200005.0
2005-12-21 02:23:00,1.55215,1.55215,1.55193,1.55199,268400002.0
2005-12-21 02:24:00,1.55199,1.55216,1.55184,1.55216,533499999.0
2005-12-21 02:25:00,1.55215,1.55215,1.55205,1.55205,47900000.0
2005-12-21 02:26:00,1.55212,1.55218,1.552,1.552,314600007.0
2005-12-21 02:27:00,1.55207,1.55215,1.5519,1.55205,148000000.0
2005-12-21 02:28:00,1.55207,1.55221,1.55195,1.55197,328800002.0
2005-12-21 02:29:00,1.55214,1.55223,1.55197,1.55213,397600003.0
2005-12-21 02:30:00,1.552,1.55215,1.55182,1.55207,116199999.0
2005-12-21 02:31:00,1.55215,1.55223,1.5521,1.55221,213500000.0
2005-12-21 02:32:00,1.5522,1.55226,1.55209,1.55213,283500003.0
2005-12-21 02:33:00,1.5522,1.5523,1.5522,1.5523,84700000.0
2005-12-21 02:34:00,1.5523,1.5523,1.5522,1.5522,70299999.0
2005-12-21 02:35:00,1.55238,1.55238,1.55214,1.55223,373300004.0
2005-12-21 02:36:00,1.55234,1.55247,1.55217,1.55233,221599996.0
2005-12-21 02:37:00,1.55224,1.55244,1.5522,1.5524,173300002.0
2005-12-21 02:38:00,1.55222,1.55234,1.55218,1.55225,135099998.0
2005-12-21 02:39:00,1.5522,1.5522,1.5521,1.5521,4800000.0
2005-12-21 02:40:00,1.55227,1.55227,1.55224,1.55224,36000000.0
2005-12-21 02:41:00,1.55208,1.55225,1.552,1.55201,393200003.0
2005-12-21 02:42:00,1.55213,1.55232,1.55212,1.55222,259000000.0
2005-12-21 02:43:00,1.5522,1.55225,1.5522,1.55225,106200001.0
2005-12-21 02:44:00,1.5522,1.55225,1.5521,1.55218,129599998.0
2005-12-21 02:45:00,1.5522,1.55225,1.55212,1.55218,21900000.0
2005-12-21 02:46:00,1.55218,1.55218,1.55196,1.55196,60600000.0
2005-12-21 02:47:00,1.55215,1.55232,1.552,1.55222,249600002.0
2005-12-21 02:48:00,1.55224,1.55233,1.55209,1.55221,266300002.0
2005-12-21 02:49:00,1.55206,1.55218,1.55206,1.55218,40099998.0
2005-12-21 02:50:00,1.5522,1.55225,1.55212,1.55218,37600000.0
2005-12-21 02:51:00,1.55225,1.55225,1.55207,1.55213,250700000.0
2005-12-21 02:52:00,1.5522,1.55225,1.55207,1.5521,328200000.0
2005-12-21 02:53:00,1.55225,1.55225,1.55205,1.5521,296100001.0
2005-12-21 02:54:00,1.55212,1.55225,1.55212,1.55225,45600000.0
2005-12-21 02:55:00,1.55218,1.55233,1.55213,1.55217,217599998.0
2005-12-21 02:56:00,1.55223,1.55236,1.5522,1.55224,213199999.0
2005-12-21 02:57:00,1.55242,1.55242,1.55211,1.55224,154000000.0
2005-12-21 02:58:00,1.55239,1.55252,1.55231,1.55247,275100001.0
2005-12-21 02:59:00,1.5523,1.55245,1.5523,1.5524,260499995.0
2005-12-21 03:00:00,1.55236,1.5525,1.55228,1.55234,182400000.0
2005-12-21 03:01:00,1.55237,1.55253,1.55226,1.55236,377099998.0
2005-12-21 03:02:00,1.55243,1.55253,1.55214,1.55214,266400002.0
2005-12-21 03:03:00,1.55244,1.5525,1.55228,1.55233,280500003.0
2005-12-21 03:04:00,1.55236,1.55248,1.55228,1.55243,94999998.0
2005-12-21 03:05:00,1.55227,1.55249,1.55227,1.55247,254000000.0
2005-12-21 03:06:00,1.55255,1.55255,1.5525,1.5525,135699997.0
2005-12-21 03:07:00,1.55244,1.55249,1.55229,1.55239,216500006.0
2005-12-21 03:08:00,1.5524,1.55255,1.55236,1.5525,246900000.0
2005-12-21 03:09:00,1.55239,1.5525,1.55231,1.55231,120800000.0
2005-12-21 03:10:00,1.5525,1.55255,1.55228,1.55243,224299995.0
2005-12-21 03:11:00,1.55237,1.55255,1.55235,1.5525,223800003.0
2005-12-21 03:12:00,1.55238,1.55257,1.55227,1.55257,329499999.0
2005-12-21 03:13:00,1.55255,1.55255,1.55235,1.55236,165400001.0
2005-12-21 03:14:00,1.55231,1.55263,1.55231,1.55263,274000001.0
2005-12-21 03:15:00,1.55246,1.55258,1.55246,1.55258,45500000.0
2005-12-21 03:16:00,1.55247,1.55265,1.55224,1.55242,264000002.0
2005-12-21 03:17:00,1.55251,1.55251,1.55226,1.55226,166600003.0
2005-12-21 03:18:00,1.55249,1.55251,1.55231,1.55239,473800000.0
2005-12-21 03:19:00,1.55256,1.55265,1.55248,1.55258,308300008.0
2005-12-21 03:20:00,1.55256,1.55264,1.55234,1.55258,304899998.0
2005-12-21 03:21:00,1.5525,1.5526,1.5525,1.5526,11200000.0
2005-12-21 03:22:00,1.55265,1.55265,1.5526,1.5526,24799999.0
2005-12-21 03:23:00,1.5526,1.55262,1.55241,1.55241,163700003.0
2005-12-21 03:24:00,1.5525,1.55265,1.55246,1.55265,305200004.0
2005-12-21 03:25:00,1.55282,1.5532,1.55265,1.55274,215499999.0
2005-12-21 03:26:00,1.55264,1.55277,1.55255,1.55266,301900000.0
2005-12-21 03:27:00,1.55264,1.55281,1.55259,1.55272,354599998.0
2005-12-21 03:28:00,1.55273,1.55273,1.55261,1.55263,196800002.0
2005-12-21 03:29:00,1.55259,1.55283,1.55259,1.55283,48000000.0
2005-12-21 03:30:00,1.5528,1.5528,1.55265,1.55268,99100002.0
2005-12-21 03:31:00,1.55265,1.55272,1.55254,1.55254,179299998.0
2005-12-21 03:32:00,1.55248,1.55281,1.55248,1.55281,288000002.0
2005-12-21 03:33:00,1.55273,1.55283,1.55258,1.55274,142000000.0
2005-12-21 03:34:00,1.55269,1.55275,1.55253,1.55275,590100004.0
2005-12-21 03:35:00,1.5528,1.5532,1.55264,1.55264,283700004.0
2005-12-21 03:36:00,1.55263,1.55269,1.55257,1.55266,119700001.0
2005-12-21 03:37:00,1.55263,1.55296,1.55263,1.55283,245200006.0
2005-12-21 03:38:00,1.55292,1.55299,1.55288,1.55299,116000000.0
2005-12-21 03:39:00,1.55297,1.5531,1.55289,1.55289,294900001.0
2005-12-21 03:40:00,1.5531,1.55316,1.55287,1.5529,300400000.0
2005-12-21 03:41:00,1.55285,1.5531,1.55285,1.5531,160100000.0
2005-12-21 03:42:00,1.55302,1.55315,1.55292,1.55298,334499999.0
2005-12-21 03:43:00,1.55308,1.55313,1.55289,1.55289,300999998.0
2005-12-21 03:44:00,1.55306,1.55308,1.55294,1.55302,67500000.0
2005-12-21 03:45:00,1.55298,1.55305,1.55282,1.553,426600002.0
2005-12-21 03:46:00,1.55288,1.55305,1.55283,1.55305,293200003.0
2005-12-21 03:47:00,1.55297,1.55305,1.55286,1.55298,179400000.0
2005-12-21 03:48:00,1.55296,1.55305,1.55281,1.55295,120200001.0
2005-12-21 03:49:00,1.55277,1.5531,1.55277,1.5531,359800001.0
2005-12-21 03:50:00,1.55298,1.55308,1.55298,1.55307,100500001.0
2005-12-21 03:51:00,1.55301,1.55313,1.55295,1.55307,334500002.0
2005-12-21 03:52:00,1.55275,1.553,1.55275,1.55295,144399999.0
2005-12-21 03:53:00,1.55292,1.55305,1.55292,1.55305,49100000.0
2005-12-21 03:54:00,1.55295,1.55311,1.55295,1.55295,115100000.0
2005-12-21 03:55:00,1.553,1.55316,1.55292,1.55297,174899996.0
2005-12-21 03:56:00,1.5531,1.55331,1.553,1.55314,279799996.0
2005-12-21 03:57:00,1.55317,1.55318,1.55296,1.55313,98500001.0
2005-12-21 03:58:00,1.55317,1.55323,1.55293,1.55293,314600002.0
2005-12-21 03:59:00,1.55305,1.5531,1.5529,1.55298,330000000.0
2005-12-21 04:00:00,1.55308,1.55315,1.55302,1.5531,130900000.0
2005-12-21 04:01:00,1.553,1.55317,1.55293,1.55307,424600000.0
2005-12-21 04:02:00,1.5531,1.55317,1.55301,1.55309,263500003.0
2005-12-21 04:03:00,1.55306,1.55325,1.55295,1.55297,391999992.0
2005-12-21 04:04:00,1.55321,1.55321,1.55315,1.55315,28500000.0
2005-12-21 04:05:00,1.55311,1.55319,1.55301,1.55313,278700001.0
2005-12-21 04:06:00,1.553,1.55315,1.55298,1.55315,414299997.0
2005-12-21 04:07:00,1.55299,1.55315,1.55285,1.55315,355399999.0
2005-12-21 04:08:00,1.5531,1.55315,1.55293,1.55307,208300000.0
2005-12-21 04:09:00,1.55278,1.55315,1.55278,1.5531,205099995.0
2005-12-21 04:10:00,1.5531,1.55315,1.55299,1.55308,148800001.0
2005-12-21 04:11:00,1.553,1.5532,1.5529,1.55305,297800005.0
2005-12-21 04:12:00,1.55315,1.55316,1.55302,1.55302,199100003.0
2005-12-21 04:13:00,1.55305,1.55305,1.5529,1.5529,49500000.0
2005-12-21 04:14:00,1.5531,1.5531,1.553,1.553,97600003.0
2005-12-21 04:15:00,1.5531,1.55315,1.5531,1.55315,76099998.0
2005-12-21 04:16:00,1.55305,1.55323,1.55294,1.55312,331300004.0
2005-12-21 04:17:00,1.553,1.5531,1.553,1.5531,47600000.0
2005-12-21 04:18:00,1.5531,1.55315,1.55302,1.55308,74300001.0
2005-12-21 04:19:00,1.55291,1.5531,1.55288,1.55305,301900002.0
2005-12-21 04:20:00,1.55313,1.55313,1.55285,1.55285,78299998.0
2005-12-21 04:21:00,1.55315,1.55317,1.55298,1.55301,352500003.0
2005-12-21 04:22:00,1.55295,1.5531,1.5529,1.55302,405600000.0
2005-12-21 04:23:00,1.55305,1.55315,1.5529,1.55298,394700002.0
2005-12-21 04:24:00,1.5531,1.55315,1.55296,1.55301,152800000.0
2005-12-21 04:25:00,1.55315,1.55315,1.55285,1.55293,425900003.0
2005-12-21 04:26:00,1.55315,1.55315,1.553,1.55308,320700001.0
2005-12-21 04:27:00,1.55315,1.55315,1.5531,1.5531,27300000.0
2005-12-21 04:28:00,1.55297,1.55315,1.55297,1.55315,79499999.0
2005-12-21 04:29:00,1.5531,1.5531,1.55292,1.55292,121500000.0
2005-12-21 04:30:00,1.55288,1.5531,1.55288,1.5531,56700000.0
2005-12-21 04:31:00,1.55314,1.55321,1.55307,1.55313,75299999.0
2005-12-21 04:32:00,1.55311,1.55318,1.55302,1.55302,192199997.0
2005-12-21 04:33:00,1.5531,1.55317,1.55303,1.55311,70699999.0
2005-12-21 04:34:00,1.55304,1.55304,1.55283,1.55283,99000001.0
2005-12-21 04:35:00,1.55281,1.55292,1.55267,1.55284,224300000.0
2005-12-21 04:36:00,1.55295,1.55295,1.5529,1.5529,51099999.0
2005-12-21 04:37:00,1.55291,1.55297,1.55271,1.55287,338199998.0
2005-12-21 04:38:00,1.55284,1.55303,1.55284,1.55303,325800003.0
2005-12-21 04:39:00,1.55294,1.55319,1.55292,1.5531,472299998.0
2005-12-21 04:40:00,1.55305,1.55312,1.55288,1.55298,236700000.0
2005-12-21 04:41:00,1.55303,1.55304,1.55287,1.55293,269900002.0
2005-12-21 04:42:00,1.55299,1.55313,1.55295,1.55308,491800004.0
2005-12-21 04:43:00,1.55305,1.55314,1.55289,1.55292,151000000.0
2005-12-21 04:44:00,1.55296,1.5531,1.55294,1.55296,210900001.0
2005-12-21 04:45:00,1.55292,1.55315,1.55287,1.55302,167300001.0
2005-12-21 04:46:00,1.55301,1.55307,1.55291,1.55299,246399999.0
2005-12-21 04:47:00,1.55289,1.55309,1.5528,1.55309,281599999.0
2005-12-21 04:48:00,1.55312,1.55312,1.55288,1.55292,198900003.0
2005-12-21 04:49:00,1.55314,1.55314,1.55288,1.55295,387299999.0
2005-12-21 04:50:00,1.55293,1.55312,1.55284,1.55296,194499999.0
2005-12-21 04:51:00,1.553,1.5531,1.553,1.5531,38400000.0
2005-12-21 04:52:00,1.553,1.5531,1.553,1.5531,19200000.0
2005-12-21 04:53:00,1.55286,1.55317,1.55286,1.55317,100000001.0
2005-12-21 04:54:00,1.55298,1.5531,1.55288,1.55307,159000000.0
2005-12-21 04:55:00,1.55305,1.5531,1.55292,1.55298,24800000.0
2005-12-21 04:56:00,1.5531,1.5531,1.553,1.553,39900000.0
2005-12-21 04:57:00,1.55298,1.55315,1.55294,1.55315,341700004.0
2005-12-21 04:58:00,1.55304,1.55315,1.55296,1.5531,512900004.0
2005-12-21 04:59:00,1.5531,1.5531,1.553,1.553,78299999.0
2005-12-21 05:00:00,1.55302,1.55315,1.55299,1.5531,273600003.0
2005-12-21 05:01:00,1.5531,1.5531,1.55294,1.55294,114300001.0
2005-12-21 05:02:00,1.55275,1.55305,1.55275,1.55305,236199999.0
2005-12-21 05:03:00,1.55318,1.55318,1.55297,1.55297,201600000.0
2005-12-21 05:04:00,1.55308,1.55315,1.55294,1.55307,174900000.0
2005-12-21 05:05:00,1.55318,1.55319,1.55303,1.55309,144100001.0
2005-12-21 05:06:00,1.55325,1.55325,1.55311,1.55311,108600001.0
2005-12-21 05:07:00,1.55319,1.55325,1.55311,1.55322,302000002.0
2005-12-21 05:08:00,1.55315,1.5532,1.55297,1.55304,343099999.0
2005-12-21 05:09:00,1.5531,1.55314,1.55299,1.55299,32600000.0
2005-12-21 05:10:00,1.55304,1.55319,1.55302,1.55307,257299999.0
2005-12-21 05:11:00,1.5532,1.55337,1.55317,1.55319,259100000.0
2005-12-21 05:12:00,1.55315,1.55331,1.55312,1.55329,340999993.0
2005-12-21 05:13:00,1.55312,1.55321,1.55295,1.55303,364900000.0
2005-12-21 05:14:00,1.55307,1.55328,1.55301,1.5531,391600002.0
2005-12-21 05:15:00,1.55318,1.55336,1.55309,1.55312,297300002.0
2005-12-21 05:16:00,1.55328,1.55339,1.55317,1.55325,86000000.0
2005-12-21 05:17:00,1.55333,1.55342,1.55312,1.55323,396600004.0
2005-12-21 05:18:00,1.5532,1.55341,1.5532,1.55323,289200000.0
2005-12-21 05:19:00,1.55325,1.55338,1.5531,1.55326,197300000.0
2005-12-21 05:20:00,1.55338,1.55338,1.55321,1.55335,239300003.0
2005-12-21 05:21:00,1.55323,1.55337,1.55304,1.55322,276900006.0
2005-12-21 05:22:00,1.5533,1.55335,1.55314,1.55315,137100000.0
2005-12-21 05:23:00,1.55312,1.55328,1.55305,1.5532,140100000.0
2005-12-21 05:24:00,1.55304,1.55335,1.55304,1.55333,329900000.0
2005-12-21 05:25:00,1.55325,1.5533,1.55311,1.55319,274600003.0
2005-12-21 05:26:00,1.55322,1.55335,1.55322,1.55335,140900004.0
2005-12-21 05:27:00,1.55305,1.55335,1.55305,1.55327,362500005.0
2005-12-21 05:28:00,1.55335,1.55335,1.5533,1.5533,56700001.0
2005-12-21 05:29:00,1.5533,1.55335,1.55322,1.55328,83900000.0
2005-12-21 05:30:00,1.5533,1.5533,1.5532,1.5532,10400000.0
2005-12-21 05:31:00,1.55331,1.55342,1.55322,1.55332,464200007.0
2005-12-21 05:32:00,1.55331,1.5534,1.55314,1.55314,312100004.0
2005-12-21 05:33:00,1.5531,1.55338,1.55299,1.55318,308199999.0
2005-12-21 05:34:00,1.5531,1.55332,1.55303,1.55332,171199998.0
2005-12-21 05:35:00,1.55314,1.55329,1.55312,1.55322,107900000.0
2005-12-21 05:36:00,1.553,1.55327,1.553,1.55325,335600007.0
2005-12-21 05:37:00,1.55318,1.55325,1.55298,1.55315,296699999.0
2005-12-21 05:38:00,1.55324,1.55327,1.55324,1.55327,37500000.0
2005-12-21 05:39:00,1.55316,1.5533,1.55304,1.55308,245300001.0
2005-12-21 05:40:00,1.55317,1.55325,1.55301,1.55315,149599999.0
2005-12-21 05:41:00,1.5532,1.55325,1.55312,1.55318,111000000.0
2005-12-21 05:42:00,1.55308,1.5532,1.55302,1.55315,32000000.0
2005-12-21 05:43:00,1.55315,1.55327,1.55303,1.55318,280299999.0
2005-12-21 05:44:00,1.55325,1.55325,1.55303,1.55303,68000000.0
2005-12-21 05:45:00,1.5532,1.55325,1.55312,1.55312,180900003.0
2005-12-21 05:46:00,1.55329,1.55329,1.55312,1.55312,123800001.0
2005-12-21 05:47:00,1.55335,1.55335,1.55308,1.5532,280000000.0
2005-12-21 05:48:00,1.55329,1.55343,1.55322,1.55335,519700006.0
2005-12-21 05:49:00,1.5534,1.55348,1.55318,1.55318,301000002.0
2005-12-21 05:50:00,1.55338,1.55345,1.55321,1.5534,310499999.0
2005-12-21 05:51:00,1.55331,1.55348,1.5533,1.55338,147000000.0
2005-12-21 05:52:00,1.55337,1.55345,1.55322,1.55328,364400005.0
2005-12-21 05:53:00,1.55337,1.55337,1.55314,1.55316,453199996.0
2005-12-21 05:54:00,1.55319,1.55337,1.55312,1.55325,427100006.0
2005-12-21 05:55:00,1.55305,1.55326,1.55304,1.55316,248300001.0
2005-12-21 05:56:00,1.55304,1.55315,1.55297,1.55313,283900001.0
2005-12-21 05:57:00,1.55308,1.55308,1.55292,1.55301,106499999.0
2005-12-21 05:58:00,1.55292,1.55302,1.5528,1.55297,231900002.0
2005-12-21 05:59:00,1.55306,1.55311,1.5529,1.55292,250699998.0
2005-12-21 06:00:00,1.553,1.55305,1.55278,1.55296,203099999.0
2005-12-21 06:01:00,1.55294,1.55303,1.55274,1.55287,435500004.0
2005-12-21 06:02:00,1.5529,1.5529,1.5528,1.5528,240800003.0
2005-12-21 06:03:00,1.55288,1.55292,1.55274,1.55285,275300001.0
2005-12-21 06:04:00,1.5529,1.55295,1.55276,1.5528,313500001.0
2005-12-21 06:05:00,1.5529,1.55297,1.5528,1.5528,193200000.0
2005-12-21 06:06:00,1.55292,1.55292,1.55271,1.55272,323899999.0
2005-12-21 06:07:00,1.5528,1.55285,1.55255,1.55267,198199998.0
2005-12-21 06:08:00,1.55268,1.55285,1.55264,1.5528,256499998.0
2005-12-21 06:09:00,1.5528,1.55288,1.55266,1.5527,294100000.0
2005-12-21 06:10:00,1.55271,1.55284,1.55253,1.55272,271100001.0
2005-12-21 06:11:00,1.55287,1.55294,1.55268,1.55279,265399999.0
2005-12-21 06:12:00,1.55285,1.55295,1.5527,1.55287,173800002.0
2005-12-21 06:13:00,1.5529,1.55293,1.5528,1.55286,177299997.0
2005-12-21 06:14:00,1.55283,1.55292,1.55266,1.55277,275900002.0
2005-12-21 06:15:00,1.55277,1.55291,1.55276,1.55277,301200002.0
2005-12-21 06:16:00,1.55288,1.55288,1.55274,1.55274,84600002.0
2005-12-21 06:17:00,1.5528,1.55295,1.5528,1.55295,124700000.0
2005-12-21 06:18:00,1.55295,1.55295,1.55274,1.55279,150900000.0
2005-12-21 06:19:00,1.55277,1.55295,1.55271,1.55285,386900004.0
2005-12-21 06:20:00,1.55283,1.55292,1.5527,1.55288,292099999.0
2005-12-21 06:21:00,1.55287,1.55296,1.55272,1.55286,277100004.0
2005-12-21 06:22:00,1.55287,1.55295,1.5527,1.55285,227800004.0
2005-12-21 06:23:00,1.5529,1.5529,1.55256,1.55269,393899994.0
2005-12-21 06:24:00,1.55277,1.55297,1.55274,1.55297,173600000.0
2005-12-21 06:25:00,1.55275,1.55289,1.5527,1.55286,234300000.0
2005-12-21 06:26:00,1.5529,1.55297,1.55262,1.55287,198600001.0
2005-12-21 06:27:00,1.55288,1.55297,1.55283,1.55295,172100002.0
2005-12-21 06:28:00,1.55291,1.55297,1.55273,1.55288,353599996.0
2005-12-21 06:29:00,1.55291,1.55297,1.55273,1.55295,269099997.0
2005-12-21 06:30:00,1.55298,1.553,1.55283,1.55286,240500000.0
2005-12-21 06:31:00,1.55285,1.55309,1.55276,1.55292,193799997.0
2005-12-21 06:32:00,1.55295,1.55307,1.55283,1.55293,369900003.0
2005-12-21 06:33:00,1.55287,1.5529,1.55274,1.55278,118300001.0
2005-12-21 06:34:00,1.55287,1.55295,1.55275,1.55295,209500000.0
2005-12-21 06:35:00,1.55287,1.55298,1.55277,1.55282,242100000.0
2005-12-21 06:36:00,1.5529,1.5529,1.55262,1.5528,241400003.0
2005-12-21 06:37:00,1.5529,1.55295,1.5529,1.55295,17600000.0
2005-12-21 06:38:00,1.55272,1.55293,1.55272,1.55279,119799998.0
2005-12-21 06:39:00,1.55297,1.55321,1.5529,1.55301,242000001.0
2005-12-21 06:40:00,1.55285,1.55305,1.55284,1.55297,284900001.0
2005-12-21 06:41:00,1.5531,1.55319,1.55299,1.55306,378299996.0
2005-12-21 06:42:00,1.55302,1.55323,1.55302,1.55323,358600002.0
2005-12-21 06:43:00,1.55324,1.55333,1.55314,1.55323,172800003.0
2005-12-21 06:44:00,1.55322,1.55328,1.55313,1.55318,173299999.0
2005-12-21 06:45:00,1.55331,1.55331,1.55304,1.55304,247000000.0
2005-12-21 06:46:00,1.55318,1.55321,1.55298,1.55298,190800001.0
2005-12-21 06:47:00,1.55305,1.55317,1.55305,1.55313,46400000.0
2005-12-21 06:48:00,1.55316,1.55323,1.55305,1.55316,153800001.0
2005-12-21 06:49:00,1.5532,1.55331,1.55312,1.5532,113099999.0
2005-12-21 06:50:00,1.55325,1.55333,1.5531,1.55324,366300001.0
2005-12-21 06:51:00,1.55312,1.55324,1.55304,1.55314,392800009.0
2005-12-21 06:52:00,1.55322,1.55343,1.55311,1.55343,200899999.0
2005-12-21 06:53:00,1.5533,1.55346,1.55318,1.55325,318999995.0
2005-12-21 06:54:00,1.55325,1.55337,1.55313,1.5532,264099998.0
2005-12-21 06:55:00,1.55328,1.55335,1.55314,1.55332,336600002.0
2005-12-21 06:56:00,1.55325,1.5533,1.55312,1.55316,256399995.0
2005-12-21 06:57:00,1.5532,1.55337,1.55313,1.5533,323599998.0
2005-12-21 06:58:00,1.5533,1.55335,1.5533,1.55335,174099999.0
2005-12-21 06:59:00,1.5533,1.55335,1.5532,1.55324,434700001.0
2005-12-21 07:00:00,1.55314,1.55335,1.55311,1.55333,370500001.0
2005-12-21 07:01:00,1.5533,1.55335,1.5532,1.55328,286299996.0
2005-12-21 07:02:00,1.55329,1.55343,1.55329,1.55343,79900001.0
2005-12-21 07:03:00,1.55347,1.55347,1.55334,1.55337,202400001.0
2005-12-21 07:04:00,1.5534,1.55355,1.5532,1.55344,460099994.0
2005-12-21 07:05:00,1.55343,1.55358,1.55343,1.55355,323100000.0
2005-12-21 07:06:00,1.55353,1.55357,1.55334,1.55352,321599998.0
2005-12-21 07:07:00,1.5535,1.5535,1.5534,1.5534,36000000.0
2005-12-21 07:08:00,1.5533,1.55345,1.5533,1.55345,57500000.0
2005-12-21 07:09:00,1.55337,1.55353,1.55322,1.55335,204299998.0
2005-12-21 07:10:00,1.55321,1.55322,1.55303,1.55312,54399999.0
2005-12-21 07:11:00,1.55301,1.55335,1.55301,1.55335,169800001.0
2005-12-21 07:12:00,1.55337,1.55345,1.5533,1.55332,202800004.0
2005-12-21 07:13:00,1.55322,1.55342,1.55322,1.5533,102700000.0
2005-12-21 07:14:00,1.55313,1.55335,1.55313,1.55335,114899999.0
2005-12-21 07:15:00,1.5533,1.55335,1.5531,1.55335,313999996.0
2005-12-21 07:16:00,1.55325,1.55332,1.5531,1.55318,237500000.0
2005-12-21 07:17:00,1.5532,1.5533,1.5532,1.5533,211600000.0
2005-12-21 07:18:00,1.55331,1.5534,1.55314,1.55326,289700002.0
2005-12-21 07:19:00,1.55314,1.55327,1.55314,1.55327,16000000.0
2005-12-21 07:20:00,1.55327,1.55337,1.55318,1.55319,353800001.0
2005-12-21 07:21:00,1.55322,1.55335,1.55313,1.55324,149899999.0
2005-12-21 07:22:00,1.5531,1.55337,1.55308,1.55337,321999999.0
2005-12-21 07:23:00,1.55327,1.5533,1.55315,1.55319,45600000.0
2005-12-21 07:24:00,1.55323,1.55331,1.55306,1.55317,301000001.0
2005-12-21 07:25:00,1.55302,1.55318,1.55302,1.55313,292799999.0
2005-12-21 07:26:00,1.55318,1.55327,1.55297,1.55314,269500002.0
2005-12-21 07:27:00,1.5533,1.5533,1.55309,1.55319,107100000.0
2005-12-21 07:28:00,1.5533,1.55337,1.55315,1.55327,220400002.0
2005-12-21 07:29:00,1.55327,1.55333,1.55312,1.55318,231500000.0
2005-12-21 07:30:00,1.55332,1.5534,1.5532,1.55332,152100000.0
2005-12-21 07:31:00,1.55335,1.55342,1.55308,1.55317,265100005.0
2005-12-21 07:32:00,1.55338,1.55341,1.55315,1.55315,457600001.0
2005-12-21 07:33:00,1.55318,1.55335,1.55311,1.55335,163500000.0
2005-12-21 07:34:00,1.5533,1.55335,1.55316,1.55321,238200000.0
2005-12-21 07:35:00,1.55328,1.55335,1.55316,1.55328,190000000.0
2005-12-21 07:36:00,1.5533,1.55335,1.55322,1.55328,117399999.0
2005-12-21 07:37:00,1.55325,1.55333,1.55319,1.55321,123500001.0
2005-12-21 07:38:00,1.5532,1.5532,1.5531,1.5531,62000002.0
2005-12-21 07:39:00,1.55318,1.55325,1.55312,1.5532,96600000.0
2005-12-21 07:40:00,1.55304,1.55325,1.55304,1.55325,288700002.0
2005-12-21 07:41:00,1.55322,1.55337,1.55301,1.55322,366799995.0
2005-12-21 07:42:00,1.55314,1.55346,1.55314,1.55346,220300002.0
2005-12-21 07:43:00,1.55329,1.55341,1.5532,1.55338,332599997.0
2005-12-21 07:44:00,1.55316,1.55335,1.55316,1.55327,95599998.0
2005-12-21 07:45:00,1.55328,1.55335,1.5532,1.5533,318699998.0
2005-12-21 07:46:00,1.55335,1.55335,1.55322,1.55322,57600000.0
2005-12-21 07:47:00,1.55316,1.55338,1.55316,1.55338,189400002.0
2005-12-21 07:48:00,1.55327,1.55339,1.55313,1.55323,354099997.0
2005-12-21 07:49:00,1.55307,1.55319,1.55303,1.55303,326699997.0
2005-12-21 07:50:00,1.55317,1.55317,1.55305,1.55305,137400002.0
2005-12-21 07:51:00,1.55306,1.55314,1.55289,1.55304,359100000.0
2005-12-21 07:52:00,1.55302,1.55321,1.55293,1.55312,421200001.0
2005-12-21 07:53:00,1.55313,1.55315,1.55291,1.55315,326600001.0
2005-12-21 07:54:00,1.55282,1.55332,1.55282,1.55332,310800002.0
2005-12-21 07:55:00,1.5532,1.5533,1.5532,1.5533,34299999.0
2005-12-21 07:56:00,1.55333,1.55337,1.55331,1.55335,82300002.0
2005-12-21 07:57:00,1.55327,1.55327,1.55314,1.5532,125400003.0
2005-12-21 07:58:00,1.55294,1.55307,1.55294,1.55307,59100000.0
2005-12-21 07:59:00,1.55313,1.55324,1.55307,1.5532,372300001.0
2005-12-21 08:00:00,1.55297,1.55312,1.55297,1.5531,38400000.0
2005-12-21 08:01:00,1.55298,1.55314,1.5529,1.55314,498300007.0
2005-12-21 08:02:00,1.55312,1.55312,1.55281,1.55294,357000001.0
2005-12-21 08:03:00,1.5529,1.55317,1.5529,1.55317,139699999.0
2005-12-21 08:04:00,1.55327,1.55327,1.55308,1.55313,133699998.0
2005-12-21 08:05:00,1.55316,1.55326,1.553,1.55314,257900005.0
2005-12-21 08:06:00,1.5531,1.55315,1.55283,1.55283,522200005.0
2005-12-21 08:07:00,1.5531,1.55315,1.55289,1.55308,376700002.0
2005-12-21 08:08:00,1.553,1.55317,1.553,1.55317,103200002.0
2005-12-21 08:09:00,1.55317,1.55328,1.55302,1.55316,302700002.0
2005-12-21 08:10:00,1.55315,1.55335,1.55294,1.5532,136800002.0
2005-12-21 08:11:00,1.55325,1.55335,1.55308,1.55327,257099997.0
2005-12-21 08:12:00,1.55313,1.55328,1.55308,1.55309,185699999.0
2005-12-21 08:13:00,1.55313,1.55326,1.55304,1.55315,369200003.0
2005-12-21 08:14:00,1.553,1.55315,1.55286,1.55302,374900000.0
2005-12-21 08:15:00,1.55302,1.55325,1.55302,1.55325,111900000.0
2005-12-21 08:16:00,1.55316,1.55324,1.55299,1.55311,85000000.0
2005-12-21 08:17:00,1.55308,1.55325,1.55297,1.55305,145599999.0
2005-12-21 08:18:00,1.55313,1.55313,1.55306,1.55306,37600000.0
2005-12-21 08:19:00,1.55315,1.55315,1.55291,1.55307,272600002.0
2005-12-21 08:20:00,1.55303,1.5532,1.553,1.55308,317000006.0
2005-12-21 08:21:00,1.55302,1.55317,1.55287,1.55311,149400001.0
2005-12-21 08:22:00,1.5531,1.55325,1.55301,1.55325,168400003.0
2005-12-21 08:23:00,1.55302,1.55317,1.55293,1.55306,235500000.0
2005-12-21 08:24:00,1.55285,1.55302,1.55285,1.55302,28800001.0
2005-12-21 08:25:00,1.55307,1.55308,1.55294,1.55296,71199999.0
2005-12-21 08:26:00,1.55311,1.55323,1.553,1.5531,293299997.0
2005-12-21 08:27:00,1.55297,1.55324,1.55293,1.55308,234100001.0
2005-12-21 08:28:00,1.55302,1.55315,1.55294,1.55307,193400003.0
2005-12-21 08:29:00,1.5531,1.55317,1.55303,1.55311,44499999.0
2005-12-21 08:30:00,1.55314,1.55321,1.55307,1.55313,100599998.0
2005-12-21 08:31:00,1.55315,1.55325,1.55302,1.55311,413999995.0
2005-12-21 08:32:00,1.55315,1.5533,1.55309,1.55311,311399999.0
2005-12-21 08:33:00,1.55321,1.55321,1.55296,1.55296,241499997.0
2005-12-21 08:34:00,1.553,1.55305,1.55292,1.55305,273399992.0
2005-12-21 08:35:00,1.553,1.55305,1.553,1.55305,55100000.0
2005-12-21 08:36:00,1.55287,1.553,1.55275,1.55288,283700003.0
2005-12-21 08:37:00,1.55286,1.55303,1.55283,1.55303,128199998.0
2005-12-21 08:38:00,1.55286,1.553,1.55286,1.553,97500003.0
2005-12-21 08:39:00,1.553,1.55305,1.55292,1.55298,76899999.0
2005-12-21 08:40:00,1.55297,1.55311,1.55284,1.55299,115900000.0
2005-12-21 08:41:00,1.55303,1.55313,1.55285,1.553,412399999.0
2005-12-21 08:42:00,1.55301,1.55312,1.55284,1.55292,159599999.0
2005-12-21 08:43:00,1.55295,1.55316,1.55295,1.55307,348500002.0
2005-12-21 08:44:00,1.55305,1.55313,1.55287,1.55303,250300001.0
2005-12-21 08:45:00,1.55315,1.55315,1.55279,1.55306,339600002.0
2005-12-21 08:46:00,1.5529,1.5531,1.5529,1.5531,155100001.0
2005-12-21 08:47:00,1.5531,1.55315,1.55295,1.5531,282300001.0
2005-12-21 08:48:00,1.55307,1.55321,1.55277,1.55312,284199996.0
2005-12-21 08:49:00,1.55307,1.55321,1.55298,1.55313,490399999.0
2005-12-21 08:50:00,1.55312,1.55321,1.553,1.5531,195599999.0
2005-12-21 08:51:00,1.55319,1.55323,1.55306,1.55308,162899999.0
2005-12-21 08:52:00,1.55326,1.55331,1.55314,1.55321,77400000.0
2005-12-21 08:53:00,1.55317,1.55317,1.55296,1.55302,192499998.0
2005-12-21 08:54:00,1.55313,1.55335,1.55303,1.55315,296599999.0
2005-12-21 08:55:00,1.55323,1.55331,1.55317,1.55324,71099999.0
2005-12-21 08:56:00,1.55322,1.55322,1.55305,1.55312,144599999.0
2005-12-21 08:57:00,1.55316,1.55324,1.55304,1.55307,234299999.0
2005-12-21 08:58:00,1.55324,1.55326,1.55307,1.55307,495300002.0
2005-12-21 08:59:00,1.55317,1.55331,1.55317,1.55331,90200000.0
2005-12-21 09:00:00,1.5531,1.55324,1.55305,1.55323,417300001.0
2005-12-21 09:01:00,1.55317,1.55325,1.55307,1.5531,122000000.0
2005-12-21 09:02:00,1.5531,1.55325,1.5531,1.55325,245699998.0
2005-12-21 09:03:00,1.55322,1.55322,1.55288,1.55301,184500002.0
2005-12-21 09:04:00,1.55309,1.55331,1.55309,1.55327,275899998.0
2005-12-21 09:05:00,1.55323,1.55332,1.55308,1.55324,239600004.0
2005-12-21 09:06:00,1.55326,1.55333,1.55309,1.55318,212100002.0
2005-12-21 09:07:00,1.55316,1.55316,1.55291,1.55293,245699996.0
2005-12-21 09:08:00,1.5528,1.55305,1.5528,1.55305,198899998.0
2005-12-21 09:09:00,1.55295,1.55296,1.5527,1.55284,360300002.0
2005-12-21 09:10:00,1.55295,1.55297,1.55279,1.55285,318800005.0
2005-12-21 09:11:00,1.55287,1.55295,1.55275,1.5528,237399999.0
2005-12-21 09:12:00,1.55283,1.55295,1.55272,1.55295,115499999.0
2005-12-21 09:13:00,1.55305,1.55318,1.55298,1.55314,196499997.0
2005-12-21 09:14:00,1.55303,1.55315,1.55292,1.5531,464499998.0
2005-12-21 09:15:00,1.5531,1.55315,1.55296,1.55301,265300003.0
2005-12-21 09:16:00,1.55302,1.55315,1.55302,1.55315,98199998.0
2005-12-21 09:17:00,1.55307,1.55307,1.55295,1.55295,61000000.0
2005-12-21 09:18:00,1.55305,1.55305,1.55285,1.55295,302900001.0
2005-12-21 09:19:00,1.553,1.55307,1.55278,1.55291,376200002.0
2005-12-21 09:20:00,1.55282,1.55305,1.55273,1.55274,293300001.0
2005-12-21 09:21:00,1.55286,1.553,1.55263,1.55294,429200000.0
2005-12-21 09:22:00,1.55292,1.55295,1.55285,1.5529,134299999.0
2005-12-21 09:23:00,1.55297,1.55301,1.55281,1.55289,358099998.0
2005-12-21 09:24:00,1.55292,1.553,1.55271,1.55283,331900001.0
2005-12-21 09:25:00,1.55287,1.55293,1.55274,1.55284,173299999.0
2005-12-21 09:26:00,1.55302,1.55309,1.55298,1.55309,70200000.0
2005-12-21 09:27:00,1.5531,1.55322,1.55298,1.55317,273200005.0
2005-12-21 09:28:00,1.55308,1.55321,1.55293,1.55308,419399998.0
2005-12-21 09:29:00,1.55315,1.55322,1.55299,1.55302,243700000.0
2005-12-21 09:30:00,1.55309,1.55311,1.55305,1.55305,95800002.0
2005-12-21 09:31:00,1.55292,1.55307,1.55279,1.55296,477900008.0
2005-12-21 09:32:00,1.55302,1.55319,1.55284,1.55294,233499998.0
2005-12-21 09:33:00,1.55303,1.55303,1.55282,1.55288,311700001.0
2005-12-21 09:34:00,1.55302,1.55308,1.55288,1.55288,263600002.0
2005-12-21 09:35:00,1.553,1.55305,1.5529,1.55298,204700001.0
2005-12-21 09:36:00,1.55293,1.55307,1.55283,1.55283,163700001.0
2005-12-21 09:37:00,1.55306,1.55314,1.55286,1.55296,480000005.0
2005-12-21 09:38:00,1.55303,1.55314,1.55279,1.553,264400000.0
2005-12-21 09:39:00,1.55309,1.5531,1.55282,1.55286,228299999.0
2005-12-21 09:40:00,1.55277,1.55302,1.55277,1.55301,224300004.0
2005-12-21 09:41:00,1.55307,1.55307,1.55285,1.55285,419400001.0
2005-12-21 09:42:00,1.55286,1.55294,1.55263,1.55287,242099998.0
2005-12-21 09:43:00,1.55287,1.55297,1.55277,1.55295,354500001.0
2005-12-21 09:44:00,1.55277,1.5529,1.55265,1.55282,163900000.0
2005-12-21 09:45:00,1.55276,1.55297,1.55267,1.55274,267600003.0
2005-12-21 09:46:00,1.55284,1.55292,1.55284,1.55292,89100000.0
2005-12-21 09:47:00,1.5529,1.55294,1.55274,1.55274,312999999.0
2005-12-21 09:48:00,1.55283,1.55296,1.55274,1.55282,519399998.0
2005-12-21 09:49:00,1.55278,1.55278,1.55264,1.55275,210400000.0
2005-12-21 09:50:00,1.5527,1.5528,1.5525,1.5528,342100001.0
2005-12-21 09:51:00,1.55273,1.55281,1.55256,1.55263,174000004.0
2005-12-21 09:52:00,1.55255,1.55272,1.55255,1.55272,79899999.0
2005-12-21 09:53:00,1.55279,1.55281,1.5526,1.55272,238899998.0
2005-12-21 09:54:00,1.55277,1.55293,1.55268,1.55268,211600001.0
2005-12-21 09:55:00,1.55259,1.55276,1.55241,1.55259,256100002.0
2005-12-21 09:56:00,1.55234,1.55234,1.55204,1.55207,149799998.0
2005-12-21 09:57:00,1.55222,1.55222,1.55202,1.55202,312200001.0
2005-12-21 09:58:00,1.55214,1.55219,1.55206,1.5521,27200000.0
2005-12-21 09:59:00,1.55209,1.55225,1.55203,1.55218,239800000.0
2005-12-21 10:00:00,1.55217,1.55235,1.55205,1.55226,472500001.0
2005-12-21 10:01:00,1.5522,1.55228,1.55206,1.55222,295399999.0
2005-12-21 10:02:00,1.5521,1.55211,1.5518,1.5518,414400003.0
2005-12-21 10:03:00,1.55175,1.55175,1.55135,1.55155,268500001.0
2005-12-21 10:04:00,1.55176,1.55195,1.55169,1.5519,192600002.0
2005-12-21 10:05:00,1.55184,1.55211,1.5517,1.55202,387499999.0
2005-12-21 10:06:00,1.55185,1.55196,1.55175,1.55185,186899997.0
2005-12-21 10:07:00,1.55204,1.55219,1.55199,1.55202,501999997.0
2005-12-21 10:08:00,1.55188,1.5522,1.55188,1.55217,511200006.0
2005-12-21 10:09:00,1.55198,1.55227,1.55198,1.5522,299699999.0
2005-12-21 10:10:00,1.55203,1.55215,1.55196,1.55196,282400001.0
2005-12-21 10:11:00,1.55215,1.55223,1.552,1.55213,408500009.0
2005-12-21 10:12:00,1.55206,1.55217,1.5519,1.55204,283400002.0
2005-12-21 10:13:00,1.55213,1.55225,1.55192,1.55203,334700002.0
2005-12-21 10:14:00,1.55214,1.55222,1.55197,1.55221,185099997.0
2005-12-21 10:15:00,1.55225,1.55227,1.55212,1.55212,302400004.0
2005-12-21 10:16:00,1.55229,1.55239,1.55216,1.5522,460700004.0
2005-12-21 10:17:00,1.5523,1.5523,1.55209,1.5521,281000002.0
2005-12-21 10:18:00,1.55209,1.5523,1.55209,1.55224,366200009.0
2005-12-21 10:19:00,1.55213,1.55239,1.55213,1.55227,296399999.0
2005-12-21 10:20:00,1.55225,1.55239,1.55222,1.55233,329599999.0
2005-12-21 10:21:00,1.55223,1.55233,1.55204,1.55204,243399997.0
2005-12-21 10:22:00,1.55195,1.55207,1.55182,1.55187,390799994.0
2005-12-21 10:23:00,1.55215,1.55215,1.55195,1.55208,233900000.0
2005-12-21 10:24:00,1.55218,1.55232,1.552,1.55222,274400001.0
2005-12-21 10:25:00,1.55237,1.55242,1.55205,1.55205,356399997.0
2005-12-21 10:26:00,1.55215,1.55227,1.55211,1.55216,133000000.0
2005-12-21 10:27:00,1.55217,1.55232,1.55197,1.55224,248499997.0
2005-12-21 10:28:00,1.55232,1.55232,1.55209,1.55213,195400003.0
2005-12-21 10:29:00,1.55209,1.55214,1.55191,1.55198,356400000.0
2005-12-21 10:30:00,1.55208,1.55218,1.55188,1.552,259999998.0
2005-12-21 10:31:00,1.55202,1.55215,1.55195,1.5521,396000000.0
2005-12-21 10:32:00,1.55209,1.55221,1.55187,1.55187,331900000.0
2005-12-21 10:33:00,1.55208,1.55229,1.55203,1.55229,189799999.0
2005-12-21 10:34:00,1.5523,1.55251,1.55229,1.55244,183000003.0
2005-12-21 10:35:00,1.55234,1.55253,1.55229,1.55229,385299998.0
2005-12-21 10:36:00,1.55237,1.55254,1.55237,1.55254,283199999.0
2005-12-21 10:37:00,1.55255,1.55255,1.55234,1.5524,375499998.0
2005-12-21 10:38:00,1.55252,1.55257,1.55233,1.55233,275799998.0
2005-12-21 10:39:00,1.55241,1.55252,1.55231,1.55245,292899999.0
2005-12-21 10:40:00,1.55262,1.55289,1.55247,1.55279,246700003.0
2005-12-21 10:41:00,1.55284,1.55309,1.55282,1.55294,499400002.0
2005-12-21 10:42:00,1.55293,1.55306,1.55278,1.55292,191100002.0
2005-12-21 10:43:00,1.55303,1.55314,1.55264,1.55314,325400004.0
2005-12-21 10:44:00,1.55313,1.55317,1.55292,1.55303,284400001.0
2005-12-21 10:45:00,1.55324,1.55334,1.55324,1.55334,103800000.0
2005-12-21 10:46:00,1.5534,1.55354,1.55323,1.55346,283700003.0
2005-12-21 10:47:00,1.55351,1.55358,1.55326,1.55339,193600002.0
2005-12-21 10:48:00,1.5534,1.55351,1.55327,1.55351,229600003.0
2005-12-21 10:49:00,1.5534,1.55347,1.55327,1.55337,189099998.0
2005-12-21 10:50:00,1.55328,1.55347,1.55326,1.55347,226999997.0
2005-12-21 10:51:00,1.55344,1.55359,1.55329,1.5534,423800003.0
2005-12-21 10:52:00,1.55317,1.5534,1.55317,1.5533,216600001.0
2005-12-21 10:53:00,1.55335,1.55338,1.55323,1.55331,164499996.0
2005-12-21 10:54:00,1.55325,1.55345,1.55325,1.55337,256800002.0
2005-12-21 10:55:00,1.55334,1.55354,1.55319,1.55331,306799998.0
2005-12-21 10:56:00,1.55338,1.55345,1.55321,1.55337,261499998.0
2005-12-21 10:57:00,1.5533,1.55336,1.55313,1.55328,231200001.0
2005-12-21 10:58:00,1.55327,1.55331,1.55319,1.55319,257900003.0
2005-12-21 10:59:00,1.55319,1.55329,1.55299,1.55313,220700001.0
2005-12-21 11:00:00,1.55317,1.55317,1.55288,1.55288,242400001.0
2005-12-21 11:01:00,1.55304,1.55313,1.55285,1.55291,187900003.0
2005-12-21 11:02:00,1.55296,1.55298,1.55281,1.55286,226799998.0
2005-12-21 11:03:00,1.55292,1.55304,1.55285,1.55296,358999997.0
2005-12-21 11:04:00,1.55295,1.5531,1.55272,1.55279,180600002.0
2005-12-21 11:05:00,1.55281,1.55305,1.55281,1.55305,139000002.0
2005-12-21 11:06:00,1.55315,1.55315,1.55295,1.55301,296500002.0
2005-12-21 11:07:00,1.55298,1.55308,1.55287,1.55298,279700002.0
2005-12-21 11:08:00,1.55282,1.55295,1.55274,1.55288,216499998.0
2005-12-21 11:09:00,1.55298,1.55298,1.55284,1.55286,146399998.0
2005-12-21 11:10:00,1.55281,1.55284,1.55265,1.55265,198899998.0
2005-12-21 11:11:00,1.5528,1.55292,1.55265,1.55276,335700005.0
2005-12-21 11:12:00,1.5528,1.55285,1.55266,1.5527,326000001.0
2005-12-21 11:13:00,1.55287,1.55308,1.55282,1.55302,222099999.0
2005-12-21 11:14:00,1.55301,1.55311,1.55292,1.55301,264000001.0
2005-12-21 11:15:00,1.553,1.553,1.5528,1.55292,274799999.0
2005-12-21 11:16:00,1.55279,1.55291,1.5527,1.55288,219999998.0
2005-12-21 11:17:00,1.5528,1.55286,1.55266,1.55269,458299992.0
2005-12-21 11:18:00,1.55273,1.55273,1.55252,1.5526,275599996.0
2005-12-21 11:19:00,1.55242,1.55255,1.55236,1.55254,382200010.0
2005-12-21 11:20:00,1.55246,1.55257,1.55239,1.5525,323500000.0
2005-12-21 11:21:00,1.55255,1.55255,1.5524,1.55249,280999998.0
2005-12-21 11:22:00,1.55246,1.55276,1.55245,1.55258,125899998.0
2005-12-21 11:23:00,1.55256,1.55265,1.5524,1.55254,218700000.0
2005-12-21 11:24:00,1.5526,1.55275,1.5525,1.55258,499900007.0
2005-12-21 11:25:00,1.55268,1.55291,1.55268,1.55287,265999997.0
2005-12-21 11:26:00,1.55269,1.55282,1.55266,1.55277,264999998.0
2005-12-21 11:27:00,1.55262,1.55292,1.55262,1.55292,257400003.0
2005-12-21 11:28:00,1.55287,1.55295,1.55275,1.5528,182899996.0
2005-12-21 11:29:00,1.5528,1.55295,1.55276,1.55288,363100001.0
2005-12-21 11:30:00,1.55287,1.55291,1.55266,1.55268,514299997.0
2005-12-21 11:31:00,1.55282,1.55292,1.55273,1.55274,228200006.0
2005-12-21 11:32:00,1.55288,1.5531,1.55283,1.55301,348399999.0
2005-12-21 11:33:00,1.55316,1.55325,1.55308,1.55319,315600000.0
2005-12-21 11:34:00,1.55307,1.55318,1.55297,1.55318,458399997.0
2005-12-21 11:35:00,1.5531,1.55323,1.55299,1.55313,307199999.0
2005-12-21 11:36:00,1.55317,1.5532,1.55296,1.55296,250899999.0
2005-12-21 11:37:00,1.553,1.55317,1.55288,1.55295,307100002.0
2005-12-21 11:38:00,1.5529,1.5529,1.55269,1.55277,357900007.0
2005-12-21 11:39:00,1.55266,1.55281,1.55256,1.55263,329299999.0
2005-12-21 11:40:00,1.55248,1.55277,1.55248,1.55274,194100001.0
2005-12-21 11:41:00,1.55268,1.55272,1.55237,1.55262,389800005.0
2005-12-21 11:42:00,1.5527,1.55286,1.55251,1.55264,252800000.0
2005-12-21 11:43:00,1.55268,1.55275,1.55252,1.55252,413899999.0
2005-12-21 11:44:00,1.55263,1.55283,1.55263,1.55282,201499999.0
2005-12-21 11:45:00,1.55279,1.55292,1.5527,1.5527,353300000.0
2005-12-21 11:46:00,1.55262,1.55274,1.55252,1.55252,351300000.0
2005-12-21 11:47:00,1.55258,1.55279,1.55252,1.55266,252600002.0
2005-12-21 11:48:00,1.55277,1.55292,1.55268,1.55281,238099995.0
2005-12-21 11:49:00,1.55274,1.55296,1.55267,1.55283,286999998.0
2005-12-21 11:50:00,1.55284,1.55298,1.55284,1.55292,405599999.0
2005-12-21 11:51:00,1.55288,1.55314,1.55285,1.55301,391399999.0
2005-12-21 11:52:00,1.55299,1.55327,1.55289,1.55317,286999997.0
2005-12-21 11:53:00,1.55324,1.55328,1.55301,1.55308,367400007.0
2005-12-21 11:54:00,1.5532,1.55327,1.55303,1.55303,337100004.0
2005-12-21 11:55:00,1.55293,1.55322,1.55293,1.5531,397199999.0
2005-12-21 11:56:00,1.55302,1.55302,1.55276,1.55295,260700002.0
2005-12-21 11:57:00,1.55299,1.55308,1.55289,1.553,302000000.0
2005-12-21 11:58:00,1.55303,1.55315,1.55292,1.5531,205199996.0
2005-12-21 11:59:00,1.553,1.55315,1.55289,1.55308,239200000.0
2005-12-21 12:00:00,1.55312,1.55312,1.55287,1.55287,336299996.0
2005-12-21 12:01:00,1.55305,1.55317,1.5529,1.55296,297800002.0
2005-12-21 12:02:00,1.55302,1.55323,1.55298,1.55323,325400002.0
2005-12-21 12:03:00,1.55308,1.55328,1.55285,1.55328,402400001.0
2005-12-21 12:04:00,1.55313,1.55334,1.55312,1.55334,208499999.0
2005-12-21 12:05:00,1.55325,1.55332,1.55313,1.55326,339700002.0
2005-12-21 12:06:00,1.55324,1.55336,1.55299,1.55336,297600000.0
2005-12-21 12:07:00,1.55336,1.55336,1.55312,1.55312,182599997.0
2005-12-21 12:08:00,1.5534,1.55347,1.55326,1.55326,340299998.0
2005-12-21 12:09:00,1.55337,1.55348,1.55325,1.55342,279500000.0
2005-12-21 12:10:00,1.55349,1.55352,1.5532,1.5532,212999997.0
2005-12-21 12:11:00,1.55337,1.55342,1.55316,1.55329,486599997.0
2005-12-21 12:12:00,1.55343,1.55354,1.55335,1.5534,317499999.0
2005-12-21 12:13:00,1.5536,1.5536,1.55333,1.5534,222000001.0
2005-12-21 12:14:00,1.55354,1.55363,1.5535,1.55357,140600002.0
2005-12-21 12:15:00,1.55362,1.55374,1.55352,1.55374,344899995.0
2005-12-21 12:16:00,1.55364,1.55385,1.55354,1.55372,343400002.0
2005-12-21 12:17:00,1.55368,1.55377,1.55362,1.55377,448199998.0
2005-12-21 12:18:00,1.55357,1.5537,1.55355,1.55367,359300000.0
2005-12-21 12:19:00,1.55357,1.55369,1.55357,1.55369,41600000.0
2005-12-21 12:20:00,1.5536,1.5536,1.5535,1.5535,36000000.0
2005-12-21 12:21:00,1.55355,1.55365,1.55344,1.55356,104600001.0
2005-12-21 12:22:00,1.5535,1.55365,1.55345,1.55365,308599999.0
2005-12-21 12:23:00,1.55346,1.55359,1.55322,1.55341,238500005.0
2005-12-21 12:24:00,1.5535,1.55355,1.5534,1.55349,162500002.0
2005-12-21 12:25:00,1.55358,1.55366,1.55346,1.55346,541000001.0
2005-12-21 12:26:00,1.55363,1.55371,1.55348,1.55361,212300001.0
2005-12-21 12:27:00,1.5535,1.5536,1.55342,1.5536,424600004.0
2005-12-21 12:28:00,1.55333,1.55368,1.55333,1.55365,315200002.0
2005-12-21 12:29:00,1.55343,1.55359,1.55336,1.55342,222500001.0
2005-12-21 12:30:00,1.55356,1.55366,1.5534,1.55346,363700002.0
2005-12-21 12:31:00,1.55365,1.55365,1.55344,1.55357,277700007.0
2005-12-21 12:32:00,1.55366,1.55379,1.55363,1.55364,356500005.0
2005-12-21 12:33:00,1.55381,1.55397,1.55381,1.55397,48600001.0
2005-12-21 12:34:00,1.55382,1.55397,1.5538,1.55387,357599998.0
2005-12-21 12:35:00,1.55398,1.55405,1.55392,1.554,130200000.0
2005-12-21 12:36:00,1.55405,1.55405,1.55388,1.55388,72900000.0
2005-12-21 12:37:00,1.554,1.55415,1.55397,1.55408,261900001.0
2005-12-21 12:38:00,1.5541,1.55423,1.55397,1.55405,297600001.0
2005-12-21 12:39:00,1.5542,1.55424,1.55407,1.55419,325200000.0
2005-12-21 12:40:00,1.55409,1.5542,1.5539,1.55408,399399994.0
2005-12-21 12:41:00,1.55401,1.55418,1.55391,1.55405,156000000.0
2005-12-21 12:42:00,1.55401,1.55415,1.55387,1.55387,289900001.0
2005-12-21 12:43:00,1.554,1.55413,1.55384,1.55409,357400001.0
2005-12-21 12:44:00,1.55386,1.55415,1.55386,1.55415,90200000.0
2005-12-21 12:45:00,1.55405,1.55422,1.55405,1.55414,251599998.0
2005-12-21 12:46:00,1.55397,1.55414,1.55388,1.55405,206799998.0
2005-12-21 12:47:00,1.554,1.55408,1.55387,1.554,253900002.0
2005-12-21 12:48:00,1.55399,1.55417,1.55388,1.55407,307699999.0
2005-12-21 12:49:00,1.55388,1.55412,1.55388,1.554,197299998.0
2005-12-21 12:50:00,1.55408,1.55415,1.55391,1.55391,107800001.0
2005-12-21 12:51:00,1.55403,1.55403,1.55372,1.5538,218100000.0
2005-12-21 12:52:00,1.55346,1.55382,1.55346,1.55372,382900000.0
2005-12-21 12:53:00,1.55348,1.55365,1.55322,1.55345,411400001.0
2005-12-21 12:54:00,1.55333,1.55333,1.55312,1.55319,231199999.0
2005-12-21 12:55:00,1.55317,1.55327,1.55301,1.55306,189700001.0
2005-12-21 12:56:00,1.5528,1.55315,1.5528,1.55307,297400000.0
2005-12-21 12:57:00,1.55306,1.55322,1.55294,1.55313,289899997.0
2005-12-21 12:58:00,1.55317,1.55317,1.55298,1.55301,376200002.0
2005-12-21 12:59:00,1.55294,1.55319,1.55292,1.55297,154100000.0
2005-12-21 13:00:00,1.55288,1.55299,1.55278,1.55289,267600002.0
2005-12-21 13:01:00,1.55297,1.55309,1.5528,1.55293,414800002.0
2005-12-21 13:02:00,1.55288,1.55294,1.5526,1.55277,228800004.0
2005-12-21 13:03:00,1.55272,1.55283,1.55255,1.55275,110500003.0
2005-12-21 13:04:00,1.5528,1.55306,1.55272,1.55295,326500008.0
2005-12-21 13:05:00,1.55299,1.55315,1.55282,1.55292,296899999.0
2005-12-21 13:06:00,1.55289,1.55309,1.55279,1.55296,80000000.0
2005-12-21 13:07:00,1.55306,1.55306,1.5528,1.5528,213100001.0
2005-12-21 13:08:00,1.55303,1.55307,1.55285,1.55302,233300001.0
2005-12-21 13:09:00,1.55324,1.55355,1.55321,1.55332,366600003.0
2005-12-21 13:10:00,1.55345,1.55358,1.55335,1.55337,214300002.0
2005-12-21 13:11:00,1.55339,1.55347,1.55326,1.55344,285800004.0
2005-12-21 13:12:00,1.55352,1.55354,1.55313,1.55328,346400001.0
2005-12-21 13:13:00,1.55334,1.5535,1.55326,1.55348,291500003.0
2005-12-21 13:14:00,1.55359,1.55378,1.55353,1.55363,188200002.0
2005-12-21 13:15:00,1.55374,1.55392,1.55367,1.55375,275400003.0
2005-12-21 13:16:00,1.55368,1.55372,1.55348,1.55353,359999993.0
2005-12-21 13:17:00,1.55366,1.5538,1.55356,1.55356,425400001.0
2005-12-21 13:18:00,1.55353,1.55379,1.55353,1.55373,333200005.0
2005-12-21 13:19:00,1.55365,1.55387,1.55357,1.55379,279499996.0
2005-12-21 13:20:00,1.5538,1.5538,1.55358,1.55358,243700005.0
2005-12-21 13:21:00,1.55375,1.55389,1.55367,1.55372,344900004.0
2005-12-21 13:22:00,1.55384,1.55391,1.55367,1.55381,299500001.0
2005-12-21 13:23:00,1.55373,1.55381,1.55351,1.5537,163100002.0
2005-12-21 13:24:00,1.55371,1.55376,1.55354,1.55369,274899999.0
2005-12-21 13:25:00,1.55378,1.55385,1.55363,1.55372,360200001.0
2005-12-21 13:26:00,1.5538,1.55388,1.55356,1.55356,216099999.0
2005-12-21 13:27:00,1.55359,1.55385,1.55359,1.5538,227300000.0
2005-12-21 13:28:00,1.55361,1.55385,1.55361,1.55385,189400003.0
2005-12-21 13:29:00,1.55362,1.55385,1.55362,1.55383,246599997.0
2005-12-21 13:30:00,1.55378,1.55383,1.55365,1.55376,397399999.0
2005-12-21 13:31:00,1.55381,1.55381,1.55359,1.55364,271300000.0
2005-12-21 13:32:00,1.55372,1.55386,1.55364,1.55364,347500005.0
2005-12-21 13:33:00,1.55362,1.55375,1.55358,1.55358,209999999.0
2005-12-21 13:34:00,1.55367,1.55375,1.55351,1.5537,167099999.0
2005-12-21 13:35:00,1.5536,1.55375,1.55355,1.55367,389299999.0
2005-12-21 13:36:00,1.55368,1.55378,1.55353,1.55364,106900000.0
2005-12-21 13:37:00,1.5536,1.55375,1.5536,1.55367,294800005.0
2005-12-21 13:38:00,1.55364,1.55375,1.55363,1.55375,156300001.0
2005-12-21 13:39:00,1.55368,1.55375,1.55353,1.55364,314200000.0
2005-12-21 13:40:00,1.55361,1.55371,1.55349,1.5536,309300001.0
2005-12-21 13:41:00,1.55358,1.55373,1.55334,1.55373,200499998.0
2005-12-21 13:42:00,1.5536,1.55377,1.55353,1.55365,388100002.0
2005-12-21 13:43:00,1.55369,1.55377,1.55351,1.55362,251900005.0
2005-12-21 13:44:00,1.55355,1.55373,1.55349,1.5537,369999997.0
2005-12-21 13:45:00,1.55358,1.55367,1.55348,1.55367,118200002.0
2005-12-21 13:46:00,1.55372,1.55372,1.55349,1.5536,250900006.0
2005-12-21 13:47:00,1.55361,1.55381,1.55346,1.55362,394899996.0
2005-12-21 13:48:00,1.55365,1.55383,1.55351,1.55379,215200000.0
2005-12-21 13:49:00,1.55387,1.55393,1.55382,1.55382,110900000.0
2005-12-21 13:50:00,1.55379,1.55395,1.55373,1.5539,419699999.0
2005-12-21 13:51:00,1.55387,1.55394,1.55367,1.55372,370600003.0
2005-12-21 13:52:00,1.55383,1.55387,1.55375,1.55375,36799999.0
2005-12-21 13:53:00,1.55382,1.55396,1.55367,1.55367,286600001.0
2005-12-21 13:54:00,1.55383,1.55383,1.55356,1.55375,312599998.0
2005-12-21 13:55:00,1.55388,1.55395,1.55374,1.55374,378699994.0
2005-12-21 13:56:00,1.55379,1.55393,1.55364,1.55393,211399997.0
2005-12-21 13:57:00,1.5537,1.55383,1.55358,1.55369,327500006.0
2005-12-21 13:58:00,1.55378,1.55378,1.55357,1.55369,182400000.0
2005-12-21 13:59:00,1.55369,1.55387,1.55359,1.55377,347900001.0
2005-12-21 14:00:00,1.55383,1.55389,1.55377,1.55386,56800000.0
2005-12-21 14:01:00,1.55369,1.55391,1.55365,1.55378,266299997.0
2005-12-21 14:02:00,1.55385,1.55388,1.55372,1.5538,360899997.0
2005-12-21 14:03:00,1.55363,1.55385,1.55342,1.55369,148900000.0
2005-12-21 14:04:00,1.55375,1.55385,1.55366,1.5538,408599997.0
2005-12-21 14:05:00,1.55385,1.55385,1.5538,1.5538,18400000.0
2005-12-21 14:06:00,1.55374,1.55383,1.55356,1.55373,196100004.0
2005-12-21 14:07:00,1.5537,1.55377,1.55355,1.55364,295700002.0
2005-12-21 14:08:00,1.55379,1.55404,1.55365,1.55386,396100002.0
2005-12-21 14:09:00,1.55392,1.55401,1.5538,1.55384,363399998.0
2005-12-21 14:10:00,1.55403,1.5541,1.55394,1.55395,276000000.0
2005-12-21 14:11:00,1.5541,1.55418,1.55397,1.55403,250499996.0
2005-12-21 14:12:00,1.55391,1.55407,1.55387,1.55401,420500002.0
2005-12-21 14:13:00,1.55408,1.55408,1.55382,1.55403,343399998.0
2005-12-21 14:14:00,1.55393,1.55402,1.55374,1.55387,242000000.0
2005-12-21 14:15:00,1.55387,1.55402,1.55382,1.55393,279200003.0
2005-12-21 14:16:00,1.55382,1.55396,1.55372,1.55382,352199999.0
2005-12-21 14:17:00,1.55392,1.55397,1.5537,1.55372,124000002.0
2005-12-21 14:18:00,1.55374,1.55382,1.55358,1.55378,244599998.0
2005-12-21 14:19:00,1.55382,1.55382,1.5536,1.55366,427500004.0
2005-12-21 14:20:00,1.55365,1.55377,1.55343,1.55357,635699996.0
2005-12-21 14:21:00,1.55345,1.55352,1.55327,1.55338,317600003.0
2005-12-21 14:22:00,1.55339,1.55345,1.55324,1.5534,419399994.0
2005-12-21 14:23:00,1.55337,1.55345,1.55324,1.55337,291400004.0
2005-12-21 14:24:00,1.55343,1.55349,1.55325,1.5533,344499997.0
2005-12-21 14:25:00,1.55362,1.55368,1.55359,1.55361,63300001.0
2005-12-21 14:26:00,1.55353,1.55367,1.55345,1.55353,261200003.0
2005-12-21 14:27:00,1.5535,1.55355,1.55321,1.55347,457900006.0
2005-12-21 14:28:00,1.55328,1.5535,1.55328,1.55342,453299996.0
2005-12-21 14:29:00,1.5533,1.55352,1.55321,1.55352,296600003.0
2005-12-21 14:30:00,1.55352,1.55352,1.55326,1.55328,410600008.0
2005-12-21 14:31:00,1.55337,1.5535,1.55327,1.55343,87500000.0
2005-12-21 14:32:00,1.55353,1.55356,1.55328,1.55342,430700001.0
2005-12-21 14:33:00,1.55344,1.55363,1.55344,1.55357,266299998.0
2005-12-21 14:34:00,1.55338,1.55348,1.55321,1.55327,83199999.0
2005-12-21 14:35:00,1.55317,1.55325,1.55284,1.55284,427600001.0
2005-12-21 14:36:00,1.55303,1.55328,1.55303,1.55326,99900001.0
2005-12-21 14:37:00,1.55313,1.55321,1.55291,1.553,291600001.0
2005-12-21 14:38:00,1.55297,1.55299,1.55276,1.55289,461699998.0
2005-12-21 14:39:00,1.55297,1.55298,1.55275,1.55275,339000002.0
2005-12-21 14:40:00,1.55285,1.5529,1.55273,1.55284,72900002.0
2005-12-21 14:41:00,1.55278,1.55288,1.55258,1.55269,155900000.0
2005-12-21 14:42:00,1.55256,1.55263,1.55231,1.55262,279600001.0
2005-12-21 14:43:00,1.55259,1.55259,1.55228,1.55244,349000001.0
2005-12-21 14:44:00,1.55246,1.55255,1.55232,1.55232,184000002.0
2005-12-21 14:45:00,1.5524,1.55253,1.55236,1.55253,281900002.0
2005-12-21 14:46:00,1.55228,1.55246,1.55225,1.55229,375900001.0
2005-12-21 14:47:00,1.55231,1.55245,1.55228,1.55245,184899999.0
2005-12-21 14:48:00,1.55233,1.55241,1.55208,1.55214,356500003.0
2005-12-21 14:49:00,1.5524,1.55249,1.55218,1.55229,270600000.0
2005-12-21 14:50:00,1.55215,1.55223,1.552,1.55216,350300004.0
2005-12-21 14:51:00,1.55198,1.55214,1.55182,1.55211,218099998.0
2005-12-21 14:52:00,1.55217,1.55219,1.552,1.55218,378700000.0
2005-12-21 14:53:00,1.55208,1.55218,1.55193,1.55193,340099999.0
2005-12-21 14:54:00,1.55205,1.55205,1.55181,1.55189,215699998.0
2005-12-21 14:55:00,1.55183,1.55191,1.55166,1.55178,184400000.0
2005-12-21 14:56:00,1.55188,1.55195,1.55182,1.5519,83800002.0
2005-12-21 14:57:00,1.55186,1.55202,1.55186,1.55198,327600002.0
2005-12-21 14:58:00,1.55198,1.55212,1.55193,1.55193,256600000.0
2005-12-21 14:59:00,1.55192,1.55219,1.55186,1.55217,206800001.0
2005-12-21 15:00:00,1.55225,1.55228,1.55214,1.55224,232699998.0
2005-12-21 15:01:00,1.5522,1.55231,1.55202,1.55217,410600005.0
2005-12-21 15:02:00,1.5522,1.55231,1.55211,1.55216,339800003.0
2005-12-21 15:03:00,1.55216,1.55227,1.55204,1.55213,180499999.0
2005-12-21 15:04:00,1.55213,1.55216,1.55195,1.55201,292300000.0
2005-12-21 15:05:00,1.55196,1.55234,1.55189,1.55234,201399999.0
2005-12-21 15:06:00,1.55214,1.5524,1.55214,1.55227,189400001.0
2005-12-21 15:07:00,1.55227,1.55255,1.55227,1.55249,135800001.0
2005-12-21 15:08:00,1.5524,1.55253,1.55225,1.55246,78300000.0
2005-12-21 15:09:00,1.55249,1.5526,1.55237,1.55257,308499998.0
2005-12-21 15:10:00,1.55246,1.55269,1.55246,1.55262,373800000.0
2005-12-21 15:11:00,1.5526,1.55268,1.55257,1.55265,240100002.0
2005-12-21 15:12:00,1.55262,1.55268,1.5525,1.55253,305100000.0
2005-12-21 15:13:00,1.55253,1.5528,1.55253,1.55266,312000000.0
2005-12-21 15:14:00,1.55262,1.55278,1.55257,1.55266,192499999.0
2005-12-21 15:15:00,1.55271,1.55283,1.55258,1.55273,468300000.0
2005-12-21 15:16:00,1.55273,1.55273,1.55251,1.55258,76199999.0
2005-12-21 15:17:00,1.55267,1.55273,1.55255,1.55266,211000002.0
2005-12-21 15:18:00,1.55281,1.55314,1.5528,1.55299,262500000.0
2005-12-21 15:19:00,1.55324,1.55325,1.55303,1.55312,209399999.0
2005-12-21 15:20:00,1.5531,1.55333,1.5531,1.55326,354100004.0
2005-12-21 15:21:00,1.55313,1.55337,1.55313,1.55326,347599997.0
2005-12-21 15:22:00,1.5531,1.55325,1.55303,1.55309,268100000.0
2005-12-21 15:23:00,1.55308,1.5533,1.55299,1.55318,313500003.0
2005-12-21 15:24:00,1.55322,1.55335,1.55315,1.5533,241799996.0
2005-12-21 15:25:00,1.5533,1.55338,1.55316,1.5533,231600001.0
2005-12-21 15:26:00,1.55323,1.55336,1.55319,1.55323,223299996.0
2005-12-21 15:27:00,1.55329,1.5534,1.55317,1.55334,291800003.0
2005-12-21 15:28:00,1.55327,1.55337,1.55314,1.55325,272800000.0
2005-12-21 15:29:00,1.55348,1.55357,1.5533,1.55334,262100004.0
2005-12-21 15:30:00,1.55345,1.5536,1.55326,1.55348,224999999.0
2005-12-21 15:31:00,1.55341,1.5536,1.55333,1.55354,383200000.0
2005-12-21 15:32:00,1.55349,1.55357,1.55334,1.55345,391900004.0
2005-12-21 15:33:00,1.55343,1.55352,1.55323,1.55337,357799997.0
2005-12-21 15:34:00,1.55342,1.55342,1.55307,1.55307,159199998.0
2005-12-21 15:35:00,1.55337,1.55342,1.55315,1.55315,202499996.0
2005-12-21 15:36:00,1.55308,1.55321,1.55293,1.55308,237299998.0
2005-12-21 15:37:00,1.55328,1.55334,1.55312,1.55316,289900002.0
2005-12-21 15:38:00,1.55336,1.55338,1.55315,1.55315,232299997.0
2005-12-21 15:39:00,1.55333,1.55345,1.55327,1.55337,233799999.0
2005-12-21 15:40:00,1.55338,1.55339,1.55319,1.55325,222100002.0
2005-12-21 15:41:00,1.55333,1.55337,1.55316,1.55337,306000004.0
2005-12-21 15:42:00,1.55335,1.55337,1.5532,1.55324,95000001.0
2005-12-21 15:43:00,1.5534,1.55363,1.5534,1.55353,192500000.0
2005-12-21 15:44:00,1.55352,1.5536,1.55343,1.55343,235800000.0
2005-12-21 15:45:00,1.55353,1.55362,1.55338,1.55338,215099998.0
2005-12-21 15:46:00,1.5534,1.55369,1.55339,1.55367,301699998.0
2005-12-21 15:47:00,1.5537,1.5537,1.55346,1.5535,226900002.0
2005-12-21 15:48:00,1.55351,1.55367,1.5534,1.55367,374499998.0
2005-12-21 15:49:00,1.55363,1.55374,1.55348,1.55366,152000002.0
2005-12-21 15:50:00,1.55373,1.55373,1.55347,1.55355,151400000.0
2005-12-21 15:51:00,1.55364,1.55381,1.55353,1.55366,222700003.0
2005-12-21 15:52:00,1.55368,1.55372,1.55355,1.55355,258400000.0
2005-12-21 15:53:00,1.55366,1.55373,1.55358,1.55372,453700002.0
2005-12-21 15:54:00,1.55356,1.55397,1.55348,1.55397,348200004.0
2005-12-21 15:55:00,1.554,1.554,1.55362,1.55367,312299999.0
2005-12-21 15:56:00,1.55378,1.55388,1.55366,1.5538,455899999.0
2005-12-21 15:57:00,1.5537,1.55391,1.5537,1.55388,238600004.0
2005-12-21 15:58:00,1.55383,1.55401,1.55383,1.55391,110499999.0
2005-12-21 15:59:00,1.55375,1.55405,1.55375,1.55384,328699999.0
2005-12-21 16:00:00,1.55377,1.55392,1.55372,1.55385,362000004.0
2005-12-21 16:01:00,1.55372,1.55393,1.55356,1.55374,314300002.0
2005-12-21 16:02:00,1.55387,1.55392,1.55366,1.55372,305200008.0
2005-12-21 16:03:00,1.5537,1.55395,1.55361,1.55395,470700001.0
2005-12-21 16:04:00,1.55384,1.55397,1.55372,1.55381,357000004.0
2005-12-21 16:05:00,1.55383,1.55391,1.55374,1.55389,321400003.0
2005-12-21 16:06:00,1.55385,1.55401,1.55372,1.55391,285199996.0
2005-12-21 16:07:00,1.55394,1.55408,1.55375,1.55387,227699997.0
2005-12-21 16:08:00,1.55393,1.55413,1.55383,1.55403,256199997.0
2005-12-21 16:09:00,1.55422,1.55434,1.55406,1.55418,307099998.0
2005-12-21 16:10:00,1.55431,1.55439,1.55408,1.55428,293200002.0
2005-12-21 16:11:00,1.55423,1.55423,1.55395,1.55396,204499997.0
2005-12-21 16:12:00,1.55417,1.55423,1.55405,1.55407,261900003.0
2005-12-21 16:13:00,1.55388,1.55421,1.55388,1.55404,328100003.0
2005-12-21 16:14:00,1.55386,1.5542,1.55372,1.5542,425000000.0
2005-12-21 16:15:00,1.55405,1.55428,1.55385,1.55405,276600002.0
2005-12-21 16:16:00,1.55408,1.5542,1.55397,1.55399,398799995.0
2005-12-21 16:17:00,1.55408,1.55412,1.55391,1.55403,246500003.0
2005-12-21 16:18:00,1.55415,1.55415,1.55397,1.55408,198999998.0
2005-12-21 16:19:00,1.55397,1.55413,1.55389,1.55402,252200005.0
2005-12-21 16:20:00,1.55394,1.55412,1.55394,1.55412,163800001.0
2005-12-21 16:21:00,1.55412,1.55412,1.55393,1.55393,71899999.0
2005-12-21 16:22:00,1.55398,1.554,1.55386,1.5539,92700000.0
2005-12-21 16:23:00,1.55408,1.55411,1.55394,1.55395,331399994.0
2005-12-21 16:24:00,1.55405,1.55415,1.55389,1.55397,358299996.0
2005-12-21 16:25:00,1.55417,1.55417,1.55396,1.554,298900005.0
2005-12-21 16:26:00,1.55402,1.55406,1.55369,1.55402,399299999.0
2005-12-21 16:27:00,1.55397,1.55412,1.55385,1.55397,344799997.0
2005-12-21 16:28:00,1.5539,1.55413,1.55389,1.55409,398400000.0
2005-12-21 16:29:00,1.55422,1.55433,1.55408,1.55426,373600004.0
2005-12-21 16:30:00,1.55413,1.55417,1.55392,1.55409,304599997.0
2005-12-21 16:31:00,1.55401,1.55415,1.55385,1.5541,416500002.0
2005-12-21 16:32:00,1.55404,1.55412,1.554,1.5541,34200000.0
2005-12-21 16:33:00,1.55411,1.55423,1.55404,1.55415,235299997.0
2005-12-21 16:34:00,1.55437,1.55437,1.55414,1.55422,210800001.0
2005-12-21 16:35:00,1.55431,1.55438,1.55406,1.55406,370300004.0
2005-12-21 16:36:00,1.55406,1.55425,1.55398,1.55398,110300000.0
2005-12-21 16:37:00,1.55382,1.55405,1.5538,1.5538,171899999.0
2005-12-21 16:38:00,1.55399,1.55411,1.55388,1.55402,373699996.0
2005-12-21 16:39:00,1.55402,1.55409,1.55376,1.55377,280499999.0
2005-12-21 16:40:00,1.5538,1.55385,1.5536,1.55369,380200004.0
2005-12-21 16:41:00,1.55371,1.55371,1.55333,1.55333,228899998.0
2005-12-21 16:42:00,1.55326,1.55361,1.55326,1.55339,462800000.0
2005-12-21 16:43:00,1.55337,1.55337,1.55306,1.55306,62300000.0
2005-12-21 16:44:00,1.55352,1.55381,1.55345,1.55381,239999999.0
2005-12-21 16:45:00,1.55373,1.55394,1.55362,1.55393,483000000.0
2005-12-21 16:46:00,1.55396,1.55407,1.55382,1.55404,495699997.0
2005-12-21 16:47:00,1.55386,1.55411,1.55383,1.55411,304900005.0
2005-12-21 16:48:00,1.55401,1.55419,1.55392,1.55397,186700000.0
2005-12-21 16:49:00,1.55415,1.55416,1.55404,1.55416,163400000.0
2005-12-21 16:50:00,1.55403,1.5543,1.55395,1.55427,388999994.0
2005-12-21 16:51:00,1.55405,1.55423,1.55389,1.55408,216899998.0
2005-12-21 16:52:00,1.55414,1.55434,1.55414,1.55434,115399997.0
2005-12-21 16:53:00,1.55434,1.55455,1.55433,1.55435,309199999.0
2005-12-21 16:54:00,1.55417,1.55457,1.55417,1.55446,411900003.0
2005-12-21 16:55:00,1.5545,1.55461,1.55437,1.55454,449200003.0
2005-12-21 16:56:00,1.55437,1.55453,1.55437,1.55453,223400004.0
2005-12-21 16:57:00,1.55448,1.55458,1.55441,1.55445,272699995.0
2005-12-21 16:58:00,1.55442,1.55458,1.55427,1.5543,232700002.0
2005-12-21 16:59:00,1.55441,1.55455,1.55428,1.55448,454599995.0
2005-12-21 17:00:00,1.55451,1.55461,1.55435,1.55446,334600001.0
2005-12-21 17:01:00,1.55438,1.55447,1.55417,1.55442,239799999.0
2005-12-21 17:02:00,1.55426,1.55436,1.55424,1.55434,90299998.0
2005-12-21 17:03:00,1.55435,1.55438,1.55411,1.55411,349599997.0
2005-12-21 17:04:00,1.55415,1.5543,1.554,1.55418,364700000.0
2005-12-21 17:05:00,1.55428,1.55428,1.5541,1.5541,348099999.0
2005-12-21 17:06:00,1.55415,1.55422,1.55402,1.55415,122999999.0
2005-12-21 17:07:00,1.55432,1.55444,1.55428,1.55439,235000003.0
2005-12-21 17:08:00,1.55427,1.55443,1.55419,1.55437,351400000.0
2005-12-21 17:09:00,1.55422,1.55434,1.55405,1.55411,311200005.0
2005-12-21 17:10:00,1.55415,1.55436,1.55408,1.5541,200699997.0
2005-12-21 17:11:00,1.55432,1.55432,1.55408,1.55408,35300000.0
2005-12-21 17:12:00,1.55407,1.55424,1.55405,1.55418,363299999.0
2005-12-21 17:13:00,1.55418,1.55432,1.55407,1.55428,273000002.0
2005-12-21 17:14:00,1.55438,1.55438,1.55423,1.55438,322600002.0
2005-12-21 17:15:00,1.55411,1.55432,1.55403,1.55403,250800000.0
2005-12-21 17:16:00,1.55415,1.5543,1.554,1.55413,359699997.0
2005-12-21 17:17:00,1.55409,1.55433,1.55399,1.55412,314200000.0
2005-12-21 17:18:00,1.55417,1.55421,1.55398,1.554,387400003.0
2005-12-21 17:19:00,1.55412,1.5542,1.55396,1.55396,328100001.0
2005-12-21 17:20:00,1.55415,1.55415,1.55399,1.554,162499997.0
2005-12-21 17:21:00,1.5542,1.55426,1.55409,1.55413,189800000.0
2005-12-21 17:22:00,1.55404,1.55418,1.55393,1.55418,251799998.0
2005-12-21 17:23:00,1.55397,1.55411,1.55389,1.55399,171099998.0
2005-12-21 17:24:00,1.55393,1.554,1.55368,1.55383,394900004.0
2005-12-21 17:25:00,1.55385,1.55401,1.55385,1.55393,232899999.0
2005-12-21 17:26:00,1.55375,1.55398,1.55375,1.55392,229100004.0
2005-12-21 17:27:00,1.55392,1.554,1.55376,1.55378,280200001.0
2005-12-21 17:28:00,1.55389,1.55396,1.55379,1.55391,307299999.0
2005-12-21 17:29:00,1.55381,1.55391,1.55373,1.5539,353200001.0
2005-12-21 17:30:00,1.55377,1.55389,1.55368,1.55376,277700000.0
2005-12-21 17:31:00,1.55369,1.55384,1.55361,1.55384,363200003.0
2005-12-21 17:32:00,1.55376,1.55399,1.55376,1.5539,241100004.0
2005-12-21 17:33:00,1.55384,1.55394,1.55375,1.55382,239699999.0
2005-12-21 17:34:00,1.55388,1.55413,1.55381,1.554,203400002.0
2005-12-21 17:35:00,1.55399,1.55429,1.55397,1.55403,360899994.0
2005-12-21 17:36:00,1.55391,1.55408,1.55383,1.55393,262000006.0
2005-12-21 17:37:00,1.55391,1.55398,1.5537,1.5537,286600001.0
2005-12-21 17:38:00,1.55373,1.55404,1.55373,1.55402,167600001.0
2005-12-21 17:39:00,1.55403,1.55405,1.55389,1.55392,208299998.0
2005-12-21 17:40:00,1.55374,1.55409,1.55374,1.55405,217800002.0
2005-12-21 17:41:00,1.55405,1.55416,1.55398,1.55408,292200000.0
2005-12-21 17:42:00,1.55413,1.55425,1.554,1.55418,300099999.0
2005-12-21 17:43:00,1.55416,1.55437,1.55402,1.55408,245899999.0
2005-12-21 17:44:00,1.55395,1.55438,1.55395,1.55427,314099999.0
2005-12-21 17:45:00,1.55409,1.55428,1.55409,1.5542,433300006.0
2005-12-21 17:46:00,1.5541,1.5543,1.55407,1.55427,377700002.0
2005-12-21 17:47:00,1.55424,1.55431,1.55417,1.55423,20800000.0
2005-12-21 17:48:00,1.55428,1.55428,1.55407,1.55419,242100005.0
2005-12-21 17:49:00,1.55418,1.5543,1.55403,1.5541,533400008.0
2005-12-21 17:50:00,1.55423,1.5545,1.5541,1.55438,228699999.0
2005-12-21 17:51:00,1.55459,1.55459,1.55438,1.55447,358000003.0
2005-12-21 17:52:00,1.55445,1.55462,1.55433,1.5545,437400001.0
2005-12-21 17:53:00,1.55452,1.55452,1.55425,1.55427,323300001.0
2005-12-21 17:54:00,1.55437,1.55454,1.55428,1.55438,372900004.0
2005-12-21 17:55:00,1.55436,1.55436,1.55419,1.55419,189200004.0
2005-12-21 17:56:00,1.55416,1.55416,1.55391,1.55391,194900005.0
2005-12-21 17:57:00,1.55391,1.55403,1.55389,1.55397,70299998.0
2005-12-21 17:58:00,1.55385,1.55408,1.55369,1.55395,138900003.0
2005-12-21 17:59:00,1.55402,1.55404,1.55384,1.55392,180900000.0
2005-12-21 18:00:00,1.55373,1.55396,1.55366,1.55396,277900000.0
2005-12-21 18:01:00,1.554,1.5541,1.554,1.5541,1819200004.0
2005-12-21 18:02:00,1.554,1.554,1.554,1.554,1819200004.0
2005-12-21 18:03:00,1.5541,1.5541,1.5541,1.5541,1819200004.0
2005-12-21 18:04:00,1.554,1.5543,1.554,1.5541,1819200004.0
2005-12-21 18:05:00,1.5541,1.5543,1.5541,1.5543,1819200004.0
2005-12-21 18:06:00,1.5541,1.5541,1.5541,1.5541,1819200004.0
2005-12-21 18:07:00,1.554,1.5541,1.554,1.554,1819200004.0
2005-12-21 18:09:00,1.55372,1.55409,1.55369,1.55389,1819200004.0
2005-12-21 18:11:00,1.55379,1.55395,1.55372,1.5539,1413700008.0
2005-12-21 18:13:00,1.55372,1.5538,1.55342,1.55356,1105700004.0
2005-12-21 18:15:00,1.55365,1.55375,1.55351,1.55369,888900000.0
2005-12-21 18:16:00,1.5541,1.5543,1.5541,1.5543,1071599994.0
2005-12-21 18:18:00,1.55351,1.55386,1.55348,1.55384,1071599994.0
2005-12-21 18:19:00,1.55396,1.55418,1.55388,1.55418,1880899998.0
2005-12-21 18:20:00,1.55422,1.55442,1.55414,1.55422,1934100013.0
2005-12-21 18:21:00,1.55423,1.55423,1.55403,1.55403,775599998.0
2005-12-21 18:22:00,1.55408,1.55429,1.55408,1.55429,732200001.0
2005-12-21 18:24:00,1.5543,1.5543,1.5541,1.5541,1498700012.0
2005-12-21 18:25:00,1.5543,1.5543,1.5541,1.5541,1498700012.0
2005-12-21 18:26:00,1.5543,1.5543,1.5541,1.5543,1498700012.0
2005-12-21 18:27:00,1.5542,1.55432,1.55402,1.55417,1498700012.0
2005-12-21 18:28:00,1.554,1.5541,1.554,1.5541,1509300003.0
2005-12-21 18:29:00,1.55418,1.55422,1.554,1.55401,1509300003.0
2005-12-21 18:30:00,1.55397,1.55419,1.55397,1.55418,929599999.0
2005-12-21 18:31:00,1.5541,1.55425,1.55403,1.55425,1308700005.0
2005-12-21 18:32:00,1.55423,1.55423,1.55395,1.55398,1801100000.0
2005-12-21 18:33:00,1.5541,1.5545,1.5541,1.5545,1921400007.0
2005-12-21 18:34:00,1.5543,1.5545,1.5543,1.5545,1921400007.0
2005-12-21 18:35:00,1.55419,1.55428,1.55412,1.55425,1921400007.0
2005-12-21 18:36:00,1.55426,1.55427,1.554,1.55409,1375400011.0
2005-12-21 18:38:00,1.5541,1.55423,1.55394,1.55407,1491400001.0
2005-12-21 18:39:00,1.55402,1.55418,1.55402,1.55415,1744900006.0
2005-12-21 18:41:00,1.55402,1.55425,1.55402,1.5542,1174700004.0
2005-12-21 18:42:00,1.55428,1.55441,1.55414,1.55414,1408000002.0
2005-12-21 18:43:00,1.55422,1.55422,1.55403,1.55412,430300003.0
2005-12-21 18:44:00,1.55428,1.55437,1.55405,1.55419,905499996.0
2005-12-21 18:45:00,1.55418,1.55425,1.55396,1.55405,448899998.0
2005-12-21 18:46:00,1.5542,1.55425,1.55396,1.55396,329600002.0
2005-12-21 18:47:00,1.55423,1.55433,1.55413,1.55422,126299998.0
2005-12-21 18:48:00,1.5542,1.55441,1.55412,1.5543,1178299995.0
2005-12-21 18:49:00,1.55434,1.55435,1.55417,1.55428,358900001.0
2005-12-21 18:50:00,1.55417,1.55429,1.55405,1.55417,444700001.0
2005-12-21 18:51:00,1.55404,1.55423,1.55394,1.55405,1361300008.0
2005-12-21 18:52:00,1.55408,1.55408,1.55388,1.55395,1428099997.0
2005-12-21 18:53:00,1.55382,1.55401,1.55371,1.55394,1196500003.0
2005-12-21 18:54:00,1.5539,1.55401,1.55376,1.55388,645099999.0
2005-12-21 18:55:00,1.554,1.55414,1.55383,1.55383,1785000003.0
2005-12-21 18:56:00,1.55397,1.55412,1.55387,1.554,887500002.0
2005-12-21 18:57:00,1.55405,1.55408,1.55392,1.55398,582799998.0
2005-12-21 18:58:00,1.55405,1.55405,1.55369,1.5538,972400007.0
2005-12-21 18:59:00,1.5539,1.55401,1.55376,1.5539,1843999994.0
2005-12-21 19:00:00,1.55387,1.554,1.55373,1.5539,406700000.0
2005-12-21 19:01:00,1.55395,1.55398,1.55373,1.55383,399199995.0
2005-12-21 19:02:00,1.55384,1.55393,1.55363,1.55376,968700006.0
2005-12-21 19:03:00,1.55393,1.554,1.55385,1.5539,400300000.0
2005-12-21 19:04:00,1.554,1.5541,1.55386,1.55394,356900000.0
2005-12-21 19:05:00,1.55423,1.55423,1.55397,1.55401,639799995.0
2005-12-21 19:06:00,1.55407,1.55419,1.55392,1.55392,1859700007.0
2005-12-21 19:07:00,1.55382,1.55399,1.55371,1.55385,1079400002.0
2005-12-21 19:08:00,1.5539,1.55398,1.5538,1.55382,1655799997.0
2005-12-21 19:09:00,1.55388,1.55389,1.55368,1.55372,1369300008.0
2005-12-21 19:10:00,1.55377,1.55399,1.55375,1.55398,1092200003.0
2005-12-21 19:11:00,1.55388,1.55393,1.55367,1.55374,1325200001.0
2005-12-21 19:12:00,1.55374,1.5539,1.55373,1.5539,862100004.0
2005-12-21 19:13:00,1.5539,1.55395,1.55375,1.55388,407499997.0
2005-12-21 19:14:00,1.5539,1.55395,1.5538,1.5539,384999996.0
2005-12-21 19:15:00,1.55393,1.55393,1.55377,1.55393,1233700000.0
2005-12-21 19:16:00,1.55395,1.55408,1.55393,1.55394,291299999.0
2005-12-21 19:17:00,1.55417,1.55422,1.55394,1.55394,800400000.0
2005-12-21 19:18:00,1.55408,1.5542,1.55398,1.55418,712900005.0
2005-12-21 19:19:00,1.55405,1.55426,1.55403,1.55415,992799996.0
2005-12-21 19:20:00,1.55416,1.55423,1.55403,1.55404,1152700000.0
2005-12-21 19:21:00,1.55393,1.55416,1.55392,1.55402,895400000.0
2005-12-21 19:22:00,1.55402,1.55407,1.55393,1.55396,149400002.0
2005-12-21 19:23:00,1.55396,1.55408,1.55382,1.55395,738299999.0
2005-12-21 19:24:00,1.55399,1.55408,1.55386,1.55397,897100000.0
2005-12-21 19:25:00,1.55396,1.55419,1.55388,1.554,927900002.0
2005-12-21 19:26:00,1.55408,1.55423,1.55402,1.55408,871000004.0
2005-12-21 19:27:00,1.55418,1.55423,1.55398,1.55398,1400200000.0
2005-12-21 19:28:00,1.55407,1.55412,1.55387,1.55387,460500009.0
2005-12-21 19:29:00,1.55387,1.55412,1.55384,1.55402,764500007.0
2005-12-21 19:31:00,1.55418,1.55426,1.55393,1.55403,1784000009.0
2005-12-21 19:32:00,1.55415,1.5542,1.554,1.554,698000001.0
2005-12-21 19:33:00,1.55413,1.55433,1.55404,1.55418,893099998.0
2005-12-21 19:34:00,1.55439,1.55443,1.55413,1.55426,1593200002.0
2005-12-21 19:35:00,1.55437,1.55437,1.55402,1.55425,896099993.0
2005-12-21 19:36:00,1.55429,1.55429,1.55386,1.55398,958499990.0
2005-12-21 19:37:00,1.55411,1.55425,1.55406,1.55425,370200005.0
2005-12-21 19:38:00,1.5541,1.55423,1.55403,1.55406,596799997.0
2005-12-21 19:39:00,1.55408,1.55415,1.55384,1.55402,1195200009.0
2005-12-21 19:40:00,1.55413,1.55419,1.554,1.554,595700000.0
2005-12-21 19:41:00,1.55411,1.55424,1.55404,1.55411,488700003.0
2005-12-21 19:42:00,1.55423,1.55423,1.55401,1.55412,692000005.0
2005-12-21 19:43:00,1.55419,1.55422,1.55401,1.55401,485000007.0
2005-12-21 19:44:00,1.55411,1.55418,1.55398,1.55411,1082499998.0
2005-12-21 19:45:00,1.55412,1.55417,1.55396,1.5541,325100006.0
2005-12-21 19:46:00,1.55418,1.55419,1.55398,1.55413,833300004.0
2005-12-21 19:47:00,1.55405,1.55422,1.55394,1.55414,186500000.0
2005-12-21 19:48:00,1.5541,1.5542,1.55405,1.55415,465800003.0
2005-12-21 19:49:00,1.55413,1.55416,1.55391,1.55405,1356800008.0
2005-12-21 19:50:00,1.55403,1.55403,1.5539,1.55398,253200004.0
2005-12-21 19:51:00,1.55395,1.55409,1.55374,1.55391,382000005.0
2005-12-21 19:52:00,1.55392,1.5541,1.55381,1.5541,332300006.0
2005-12-21 19:53:00,1.55414,1.55414,1.55384,1.55385,438700002.0
2005-12-21 19:54:00,1.55408,1.55417,1.55398,1.554,470700003.0
2005-12-21 19:55:00,1.55408,1.55419,1.55395,1.55395,668400000.0
2005-12-21 19:56:00,1.55402,1.55419,1.55396,1.55412,1087400009.0
2005-12-21 19:57:00,1.55408,1.55435,1.55407,1.55432,1446700006.0
2005-12-21 19:58:00,1.55412,1.55433,1.55393,1.55415,2018000003.0
2005-12-21 19:59:00,1.55418,1.55418,1.55397,1.55405,1091099999.0
2005-12-21 20:00:00,1.55402,1.55411,1.55385,1.55397,584200006.0
2005-12-21 20:01:00,1.55402,1.55414,1.55392,1.55395,783199997.0
2005-12-21 20:02:00,1.55394,1.55412,1.55391,1.55412,350000005.0
2005-12-21 20:03:00,1.55408,1.55412,1.55393,1.55405,255600003.0
2005-12-21 20:04:00,1.5541,1.55413,1.55394,1.55406,322699999.0
2005-12-21 20:05:00,1.55399,1.5541,1.55388,1.55402,444199999.0
2005-12-21 20:06:00,1.55403,1.55404,1.55393,1.55399,403500000.0
2005-12-21 20:07:00,1.55399,1.55434,1.55398,1.55425,407800000.0
2005-12-21 20:08:00,1.55432,1.55439,1.55409,1.55418,1425800005.0
2005-12-21 20:09:00,1.55426,1.5543,1.55408,1.55414,369600002.0
2005-12-21 20:10:00,1.55413,1.55426,1.55401,1.5541,197900002.0
2005-12-21 20:11:00,1.55393,1.55409,1.55389,1.55398,829400001.0
2005-12-21 20:12:00,1.55406,1.5541,1.55391,1.55402,383600003.0
2005-12-21 20:13:00,1.55399,1.55416,1.55391,1.55401,1546000012.0
2005-12-21 20:14:00,1.5541,1.55415,1.55396,1.55402,536000004.0
2005-12-21 20:15:00,1.55409,1.55415,1.55399,1.55408,1134600001.0
2005-12-21 20:16:00,1.5541,1.5543,1.5541,1.5543,406599999.0
2005-12-21 20:17:00,1.55406,1.55416,1.55395,1.55416,406599999.0
2005-12-21 20:18:00,1.55413,1.55413,1.5539,1.5539,606900002.0
2005-12-21 20:19:00,1.5545,1.5545,1.5545,1.5545,654100005.0
2005-12-21 20:20:00,1.5543,1.5545,1.5543,1.5545,654100005.0
2005-12-21 20:21:00,1.55391,1.55429,1.55391,1.55429,654100005.0
2005-12-21 20:22:00,1.55429,1.55434,1.55413,1.55427,530999997.0
2005-12-21 20:23:00,1.55423,1.55431,1.55406,1.55406,1235799999.0
2005-12-21 20:24:00,1.55415,1.55417,1.55394,1.55399,465999996.0
2005-12-21 20:25:00,1.55402,1.55425,1.55396,1.55412,895800002.0
2005-12-21 20:26:00,1.55414,1.55424,1.55412,1.55414,361899997.0
2005-12-21 20:27:00,1.55417,1.55424,1.55407,1.55423,530600010.0
2005-12-21 20:29:00,1.55423,1.55423,1.55389,1.5539,1782200015.0
2005-12-21 20:32:00,1.5543,1.5545,1.5543,1.5545,515800007.0
2005-12-21 20:33:00,1.5542,1.55425,1.55395,1.55395,515800007.0
2005-12-21 20:34:00,1.55394,1.5542,1.55394,1.55415,352300001.0
2005-12-21 20:35:00,1.55399,1.55419,1.55398,1.55418,529800002.0
2005-12-21 20:36:00,1.55399,1.55422,1.55391,1.55417,658599998.0
2005-12-21 20:37:00,1.55413,1.55427,1.554,1.55415,861500001.0
2005-12-21 20:38:00,1.55414,1.55417,1.55394,1.55399,1996600003.0
2005-12-21 20:39:00,1.55414,1.55422,1.55396,1.55397,1337600009.0
2005-12-21 20:40:00,1.55408,1.55427,1.55395,1.55412,1112000002.0
2005-12-21 20:41:00,1.5542,1.55425,1.55388,1.55395,372200005.0
2005-12-21 20:42:00,1.55415,1.5542,1.5539,1.5539,246900000.0
2005-12-21 20:43:00,1.5542,1.55428,1.554,1.554,852000000.0
2005-12-21 20:44:00,1.55398,1.5542,1.55396,1.55412,1322600004.0
2005-12-21 20:45:00,1.554,1.5542,1.554,1.55415,1025900006.0
2005-12-21 20:46:00,1.55426,1.55432,1.55405,1.55428,310500006.0
2005-12-21 20:47:00,1.55404,1.55417,1.55389,1.5541,710100007.0
2005-12-21 20:48:00,1.55403,1.55419,1.55388,1.55392,1503800001.0
2005-12-21 20:49:00,1.55385,1.5542,1.55385,1.55417,917100000.0
2005-12-21 20:50:00,1.55411,1.55423,1.55403,1.55416,1867300003.0
2005-12-21 20:51:00,1.55414,1.5542,1.55401,1.55401,342700000.0
2005-12-21 20:52:00,1.55417,1.55426,1.55403,1.55409,1435800000.0
2005-12-21 20:53:00,1.5541,1.5542,1.55401,1.55402,1966000005.0
2005-12-21 20:54:00,1.55393,1.5541,1.55391,1.5541,831899992.0
2005-12-21 20:55:00,1.5541,1.5541,1.554,1.554,825700008.0
2005-12-21 20:56:00,1.55411,1.5542,1.55396,1.55418,2063800011.0
2005-12-21 20:57:00,1.5547,1.5547,1.5547,1.5547,1444199999.0
2005-12-21 20:58:00,1.5545,1.5547,1.5545,1.5547,1444199999.0
2005-12-21 20:59:00,1.5545,1.5547,1.5545,1.5547,1444199999.0
2005-12-21 21:00:00,1.5545,1.5547,1.5545,1.5545,1444199999.0
2005-12-21 21:01:00,1.5543,1.5545,1.5543,1.5543,1444199999.0
2005-12-21 21:02:00,1.5541,1.55421,1.55397,1.55406,1444199999.0
2005-12-21 21:03:00,1.55412,1.55432,1.5541,1.55428,1675599997.0
2005-12-21 21:04:00,1.55421,1.55433,1.55413,1.55428,300600003.0
2005-12-21 21:05:00,1.55412,1.55425,1.55396,1.55424,803600000.0
2005-12-21 21:06:00,1.55408,1.55452,1.55405,1.5542,560700001.0
2005-12-21 21:07:00,1.55434,1.55445,1.55425,1.55425,243800000.0
2005-12-21 21:08:00,1.55424,1.55443,1.55422,1.55437,312500001.0
2005-12-21 21:09:00,1.55422,1.5544,1.55418,1.55429,611300002.0
2005-12-21 21:10:00,1.55435,1.55443,1.55424,1.55436,931100000.0
2005-12-21 21:11:00,1.55442,1.55442,1.55419,1.55433,725000004.0
2005-12-21 21:12:00,1.55427,1.55433,1.55416,1.55433,294700005.0
2005-12-21 21:13:00,1.55428,1.55429,1.55409,1.55415,992600000.0
2005-12-21 21:14:00,1.55416,1.55437,1.55407,1.55418,766299998.0
2005-12-21 21:15:00,1.55414,1.55423,1.5539,1.55405,598299996.0
2005-12-21 21:16:00,1.55387,1.55425,1.55387,1.5541,676900003.0
2005-12-21 21:17:00,1.55406,1.55424,1.55404,1.55419,1573700001.0
2005-12-21 21:18:00,1.55428,1.5543,1.55404,1.55404,578900003.0
2005-12-21 21:19:00,1.55433,1.55436,1.55415,1.55419,756400001.0
2005-12-21 21:20:00,1.5543,1.5545,1.5543,1.5545,1605099999.0
2005-12-21 21:22:00,1.55418,1.55443,1.55404,1.55428,1605099999.0
2005-12-21 21:23:00,1.55436,1.55453,1.5542,1.55429,1246200006.0
2005-12-21 21:24:00,1.55449,1.55449,1.55428,1.55441,539299999.0
2005-12-21 21:25:00,1.55428,1.55445,1.55401,1.55434,1529799995.0
2005-12-21 21:26:00,1.55424,1.5544,1.55423,1.5544,452799996.0
2005-12-21 21:27:00,1.55443,1.55443,1.55426,1.55436,674000002.0
2005-12-21 21:28:00,1.5544,1.55445,1.55424,1.55424,745800007.0
2005-12-21 21:29:00,1.5544,1.55445,1.55421,1.55428,494800006.0
2005-12-21 21:30:00,1.55437,1.55437,1.5542,1.55435,303699999.0
2005-12-21 21:31:00,1.55419,1.55434,1.55412,1.55412,540900005.0
2005-12-21 21:32:00,1.5541,1.5541,1.5541,1.5541,152700002.0
2005-12-21 21:33:00,1.55443,1.55451,1.55428,1.55435,152700002.0
2005-12-21 21:34:00,1.55431,1.55444,1.5542,1.55427,1315200017.0
2005-12-21 21:35:00,1.55442,1.55449,1.5543,1.55431,811599999.0
2005-12-21 21:36:00,1.55438,1.55445,1.55427,1.5544,263800003.0
2005-12-21 21:37:00,1.55434,1.55455,1.55434,1.55448,372500000.0
2005-12-21 21:38:00,1.55445,1.55445,1.55426,1.55439,288100005.0
2005-12-21 21:39:00,1.55432,1.55444,1.55422,1.5544,294100001.0
2005-12-21 21:40:00,1.55443,1.55453,1.55431,1.55432,597899998.0
2005-12-21 21:41:00,1.55445,1.55455,1.55429,1.5544,573399999.0
2005-12-21 21:42:00,1.55451,1.55472,1.55432,1.55432,453099996.0
2005-12-21 21:43:00,1.55437,1.55464,1.55437,1.55443,1330300005.0
2005-12-21 21:44:00,1.55444,1.55459,1.55436,1.55442,1315800010.0
2005-12-21 21:45:00,1.55439,1.55456,1.5543,1.55444,731700010.0
2005-12-21 21:46:00,1.55455,1.55462,1.55433,1.55435,1361500008.0
2005-12-21 21:47:00,1.55441,1.55455,1.55429,1.55438,1158399998.0
2005-12-21 21:48:00,1.5545,1.55461,1.55436,1.55445,322600001.0
2005-12-21 21:49:00,1.55443,1.55443,1.5542,1.55422,965999991.0
2005-12-21 21:50:00,1.55439,1.55446,1.55421,1.55441,445800000.0
2005-12-21 21:51:00,1.55443,1.55451,1.55429,1.55435,543500006.0
2005-12-21 21:52:00,1.55448,1.55463,1.55426,1.55438,1545500001.0
2005-12-21 21:53:00,1.55427,1.5544,1.55418,1.5544,545899998.0
2005-12-21 21:54:00,1.55443,1.55452,1.55432,1.55441,291699996.0
2005-12-21 21:55:00,1.55442,1.55449,1.55426,1.55437,661399998.0
2005-12-21 21:56:00,1.55455,1.55455,1.55436,1.55444,452000002.0
2005-12-21 21:57:00,1.5545,1.55455,1.55438,1.55447,513400000.0
2005-12-21 21:58:00,1.55457,1.55464,1.55446,1.55452,831499995.0
2005-12-21 21:59:00,1.55448,1.55459,1.55437,1.55448,1095800003.0
2005-12-21 22:00:00,1.55437,1.55457,1.55428,1.55442,561200000.0
2005-12-21 22:01:00,1.5544,1.5544,1.55433,1.55434,162999999.0
2005-12-21 22:02:00,1.55434,1.55453,1.55428,1.55444,1011999998.0
2005-12-21 22:03:00,1.55448,1.55457,1.55434,1.55457,447500000.0
2005-12-21 22:04:00,1.55452,1.55452,1.55416,1.55416,677500000.0
2005-12-21 22:05:00,1.55414,1.55421,1.55398,1.55421,364800003.0
2005-12-21 22:06:00,1.55422,1.55423,1.55401,1.55423,598599999.0
2005-12-21 22:07:00,1.55408,1.5542,1.55401,1.55415,157400001.0
2005-12-21 22:08:00,1.55409,1.55425,1.55403,1.55418,333800001.0
2005-12-21 22:09:00,1.55412,1.55428,1.55407,1.55428,367600005.0
2005-12-21 22:10:00,1.55438,1.5545,1.55427,1.55438,254600000.0
2005-12-21 22:11:00,1.55442,1.55442,1.55421,1.55421,321200004.0
2005-12-21 22:12:00,1.5543,1.55435,1.55419,1.5543,797199999.0
2005-12-21 22:13:00,1.55418,1.55439,1.55414,1.55414,163100002.0
2005-12-21 22:14:00,1.55426,1.55446,1.55425,1.55435,367700005.0
2005-12-21 22:15:00,1.55413,1.55438,1.55413,1.55428,804100001.0
2005-12-21 22:16:00,1.5541,1.55425,1.5541,1.55425,239599999.0
2005-12-21 22:17:00,1.55435,1.55437,1.5543,1.55434,113499998.0
2005-12-21 22:18:00,1.55425,1.5543,1.5541,1.5541,145099999.0
2005-12-21 22:19:00,1.55406,1.55428,1.55399,1.55428,288499998.0
2005-12-21 22:20:00,1.55425,1.5543,1.55408,1.55418,289200000.0
2005-12-21 22:21:00,1.5543,1.55435,1.55418,1.5542,247300000.0
2005-12-21 22:22:00,1.55427,1.55431,1.55411,1.55411,927800006.0
2005-12-21 22:23:00,1.55417,1.55425,1.55404,1.55417,211400002.0
2005-12-21 22:24:00,1.554,1.5542,1.55396,1.55413,247300001.0
2005-12-21 22:25:00,1.5542,1.5542,1.55389,1.5539,604300002.0
2005-12-21 22:26:00,1.55407,1.55418,1.55389,1.55408,647099995.0
2005-12-21 22:27:00,1.55407,1.55414,1.55373,1.55373,321799998.0
2005-12-21 22:28:00,1.55402,1.5541,1.55384,1.55386,629500002.0
2005-12-21 22:29:00,1.5539,1.5541,1.55388,1.5541,869100002.0
2005-12-21 22:30:00,1.55392,1.55418,1.55389,1.5541,844400005.0
2005-12-21 22:31:00,1.55387,1.55405,1.55375,1.55405,240900002.0
2005-12-21 22:32:00,1.5539,1.55405,1.5539,1.55405,224399999.0
2005-12-21 22:33:00,1.5539,1.55415,1.55387,1.55415,133399999.0
2005-12-21 22:34:00,1.55415,1.55415,1.55396,1.554,584500006.0
2005-12-21 22:35:00,1.55408,1.55415,1.554,1.5541,145600001.0
2005-12-21 22:36:00,1.5541,1.55415,1.55395,1.55415,548399998.0
2005-12-21 22:37:00,1.55396,1.55415,1.55392,1.5541,459100004.0
2005-12-21 22:38:00,1.55405,1.55405,1.55381,1.55388,390800000.0
2005-12-21 22:39:00,1.5538,1.55405,1.55371,1.55405,702000003.0
2005-12-21 22:40:00,1.55403,1.55407,1.55374,1.55407,735400005.0
2005-12-21 22:41:00,1.55403,1.55408,1.55383,1.55396,752899999.0
2005-12-21 22:42:00,1.55392,1.55415,1.55392,1.55405,790700009.0
2005-12-21 22:43:00,1.55408,1.55417,1.55374,1.55404,1359199996.0
2005-12-21 22:44:00,1.55393,1.55407,1.55375,1.55407,487400005.0
2005-12-21 22:45:00,1.55407,1.55407,1.55378,1.55378,276300001.0
2005-12-21 22:46:00,1.55386,1.55403,1.55376,1.55398,229800001.0
2005-12-21 22:47:00,1.554,1.55408,1.55391,1.55393,212499999.0
2005-12-21 22:48:00,1.55405,1.55405,1.55381,1.55389,470799997.0
2005-12-21 22:49:00,1.55403,1.55423,1.55399,1.55412,711899998.0
2005-12-21 22:50:00,1.55418,1.55418,1.55394,1.55394,258899998.0
2005-12-21 22:51:00,1.55394,1.55413,1.55392,1.55406,514400007.0
2005-12-21 22:52:00,1.55408,1.55415,1.55383,1.55387,502300002.0
2005-12-21 22:53:00,1.5541,1.5541,1.55392,1.55404,269999998.0
2005-12-21 22:54:00,1.55404,1.55404,1.55374,1.55374,511500000.0
2005-12-21 22:55:00,1.554,1.55405,1.55388,1.55405,136700001.0
2005-12-21 22:56:00,1.5541,1.55413,1.55386,1.55398,343700003.0
2005-12-21 22:57:00,1.5539,1.55411,1.55386,1.55397,433300006.0
2005-12-21 22:58:00,1.55399,1.55408,1.55392,1.55396,181099996.0
2005-12-21 22:59:00,1.55395,1.55406,1.55355,1.55355,467200001.0
2005-12-21 23:00:00,1.55377,1.55388,1.55344,1.55388,39500000.0
2005-12-21 23:01:00,1.55406,1.55415,1.55392,1.55402,379200002.0
2005-12-21 23:02:00,1.55401,1.55415,1.55401,1.55415,179500003.0
2005-12-21 23:03:00,1.55415,1.55415,1.55391,1.55407,246500001.0
2005-12-21 23:04:00,1.55405,1.55415,1.55383,1.55408,299900002.0
2005-12-21 23:05:00,1.55406,1.55422,1.55402,1.55415,286300001.0
2005-12-21 23:06:00,1.55413,1.55419,1.55401,1.55406,365300000.0
2005-12-21 23:07:00,1.55413,1.55421,1.554,1.554,207100001.0
2005-12-21 23:08:00,1.55405,1.55415,1.55393,1.55407,68199998.0
2005-12-21 23:09:00,1.55404,1.55415,1.55396,1.55404,355399999.0
2005-12-21 23:10:00,1.55399,1.55418,1.55391,1.55398,210300001.0
2005-12-21 23:11:00,1.55401,1.55422,1.55393,1.55413,100700000.0
2005-12-21 23:12:00,1.5542,1.55425,1.5541,1.55411,267800004.0
2005-12-21 23:13:00,1.55414,1.55421,1.55403,1.55407,221900002.0
2005-12-21 23:14:00,1.55414,1.55418,1.55402,1.55412,306100000.0
2005-12-21 23:15:00,1.55402,1.55416,1.55401,1.55416,83299997.0
2005-12-21 23:16:00,1.55421,1.55421,1.55397,1.55407,330800004.0
2005-12-21 23:17:00,1.55415,1.55415,1.55391,1.55402,373700004.0
2005-12-21 23:18:00,1.55413,1.55427,1.55396,1.5541,285599998.0
2005-12-21 23:19:00,1.5542,1.5542,1.55402,1.55415,106200001.0
2005-12-21 23:20:00,1.5541,1.55422,1.55405,1.55422,71700000.0
2005-12-21 23:21:00,1.55417,1.55419,1.55403,1.55404,144599999.0
2005-12-21 23:22:00,1.55405,1.55408,1.55394,1.55394,225800000.0
2005-12-21 23:23:00,1.55402,1.55415,1.55402,1.55415,73199999.0
2005-12-21 23:24:00,1.5541,1.5541,1.55396,1.55396,29600000.0
2005-12-21 23:25:00,1.55411,1.55419,1.55399,1.55411,125400000.0
2005-12-21 23:26:00,1.55422,1.55422,1.55414,1.55414,134900000.0
2005-12-21 23:27:00,1.55401,1.55401,1.5538,1.55393,297900004.0
2005-12-21 23:28:00,1.55394,1.55409,1.55381,1.55388,260900003.0
2005-12-21 23:29:00,1.55391,1.55407,1.55389,1.55407,122700000.0
2005-12-21 23:30:00,1.55415,1.55415,1.55389,1.55389,270899996.0
2005-12-21 23:31:00,1.5541,1.55415,1.55399,1.55408,306300008.0
2005-12-21 23:32:00,1.55394,1.55418,1.55387,1.5541,385600004.0
2005-12-21 23:33:00,1.55397,1.55412,1.55397,1.5541,146500001.0
2005-12-21 23:34:00,1.55415,1.55415,1.554,1.554,143100000.0
2005-12-21 23:35:00,1.55414,1.55425,1.55408,1.55425,258000000.0
2005-12-21 23:36:00,1.55409,1.55428,1.55409,1.55428,226200002.0
2005-12-21 23:37:00,1.55417,1.55424,1.55405,1.5542,203000001.0
2005-12-21 23:38:00,1.55418,1.55425,1.55402,1.55425,307000000.0
2005-12-21 23:39:00,1.55411,1.55432,1.55402,1.55402,217000000.0
2005-12-21 23:40:00,1.55395,1.5541,1.55382,1.55399,180900001.0
2005-12-21 23:41:00,1.55409,1.55411,1.55383,1.554,287700002.0
2005-12-21 23:42:00,1.55402,1.55415,1.55382,1.55395,366100002.0
2005-12-21 23:43:00,1.554,1.554,1.55386,1.55386,67099999.0
2005-12-21 23:44:00,1.55385,1.55402,1.5537,1.55393,216899999.0
2005-12-21 23:45:00,1.55392,1.55413,1.55384,1.55413,352100005.0
2005-12-21 23:46:00,1.55398,1.55408,1.5539,1.55401,227700001.0
2005-12-21 23:47:00,1.55408,1.55411,1.55374,1.55378,266000000.0
2005-12-21 23:48:00,1.55373,1.55377,1.55364,1.55364,94300001.0
2005-12-21 23:49:00,1.55384,1.55384,1.55355,1.55355,110799999.0
2005-12-21 23:50:00,1.55372,1.55383,1.55364,1.55376,91300002.0
2005-12-21 23:51:00,1.55367,1.55379,1.55362,1.5537,272800005.0
2005-12-21 23:52:00,1.5537,1.55387,1.55361,1.55387,280400001.0
2005-12-21 23:53:00,1.55375,1.55389,1.5536,1.55371,180399999.0
2005-12-21 23:54:00,1.55354,1.55378,1.55354,1.55374,213700001.0
2005-12-21 23:55:00,1.55351,1.55367,1.55348,1.55356,300100004.0
2005-12-21 23:56:00,1.55355,1.55368,1.55355,1.55368,37700001.0
2005-12-21 23:57:00,1.55365,1.55373,1.55348,1.55363,170300001.0
2005-12-21 23:58:00,1.55368,1.55373,1.55351,1.55357,228699998.0
2005-12-21 23:59:00,1.55362,1.55375,1.55362,1.55375,81499999.0
2005-12-22 00:00:00,1.5537,1.55375,1.5537,1.55375,65499999.0
2005-12-22 00:01:00,1.55345,1.55403,1.55345,1.55352,310000001.0
2005-12-22 00:02:00,1.55398,1.55403,1.55367,1.55375,350100001.0
2005-12-22 00:03:00,1.55358,1.55399,1.55357,1.55388,369100001.0
2005-12-22 00:04:00,1.55335,1.55403,1.55335,1.55402,326700000.0
2005-12-22 00:05:00,1.55397,1.55414,1.55357,1.55373,466600000.0
2005-12-22 00:06:00,1.55337,1.554,1.55337,1.554,247599998.0
2005-12-22 00:07:00,1.55372,1.55396,1.5536,1.55377,356600005.0
2005-12-22 00:08:00,1.55363,1.55413,1.55357,1.55395,433099997.0
2005-12-22 00:09:00,1.55382,1.55404,1.55368,1.55368,211599999.0
2005-12-22 00:10:00,1.55377,1.55401,1.5535,1.55363,371000000.0
2005-12-22 00:11:00,1.5537,1.55386,1.5535,1.55365,341300001.0
2005-12-22 00:12:00,1.55374,1.55402,1.55358,1.55392,225300002.0
2005-12-22 00:13:00,1.55385,1.55427,1.55378,1.55394,389100000.0
2005-12-22 00:14:00,1.55375,1.55384,1.55326,1.55326,265700002.0
2005-12-22 00:15:00,1.55338,1.55391,1.55331,1.55352,262600001.0
2005-12-22 00:16:00,1.5534,1.55398,1.55336,1.55365,390299997.0
2005-12-22 00:17:00,1.55367,1.5539,1.55337,1.55368,295700000.0
2005-12-22 00:18:00,1.55349,1.55386,1.55334,1.55356,451099992.0
2005-12-22 00:19:00,1.55352,1.55373,1.55342,1.55355,203500002.0
2005-12-22 00:20:00,1.5536,1.55375,1.55339,1.5537,400900012.0
2005-12-22 00:21:00,1.55353,1.55383,1.55341,1.55365,402299996.0
2005-12-22 00:22:00,1.55371,1.55385,1.55335,1.55343,478300001.0
2005-12-22 00:23:00,1.55384,1.55407,1.5534,1.55354,268400003.0
2005-12-22 00:24:00,1.55338,1.55394,1.55332,1.55344,450499997.0
2005-12-22 00:25:00,1.55351,1.55377,1.55336,1.55344,286200005.0
2005-12-22 00:26:00,1.55337,1.55374,1.55326,1.55342,340200000.0
2005-12-22 00:27:00,1.55345,1.55369,1.55342,1.55363,328599998.0
2005-12-22 00:28:00,1.55343,1.55393,1.55339,1.55368,631500010.0
2005-12-22 00:29:00,1.55391,1.5541,1.55359,1.55366,418399997.0
2005-12-22 00:30:00,1.55363,1.55382,1.55345,1.55368,242899995.0
2005-12-22 00:31:00,1.55368,1.55409,1.55368,1.55409,178300000.0
2005-12-22 00:32:00,1.55324,1.55337,1.55324,1.55337,75800000.0
2005-12-22 00:33:00,1.55344,1.55364,1.55337,1.55351,98499999.0
2005-12-22 00:34:00,1.5537,1.55377,1.55355,1.5536,422700002.0
2005-12-22 00:35:00,1.5537,1.5537,1.5536,1.5536,27200001.0
2005-12-22 00:36:00,1.55378,1.55382,1.55375,1.55375,65800001.0
2005-12-22 00:37:00,1.5537,1.55383,1.55368,1.55375,268200000.0
2005-12-22 00:38:00,1.55371,1.55377,1.55366,1.55366,99899998.0
2005-12-22 00:39:00,1.5536,1.5537,1.5536,1.5537,20000000.0
2005-12-22 00:40:00,1.55375,1.55375,1.5536,1.5536,167300001.0
2005-12-22 00:41:00,1.55375,1.55375,1.55362,1.55362,101300000.0
2005-12-22 00:42:00,1.55365,1.55377,1.55356,1.55356,424399997.0
2005-12-22 00:43:00,1.5537,1.55375,1.55348,1.55365,177000000.0
2005-12-22 00:44:00,1.55358,1.55377,1.55357,1.5537,204500001.0
2005-12-22 00:45:00,1.5537,1.55373,1.55353,1.55356,271299999.0
2005-12-22 00:46:00,1.55352,1.55375,1.55352,1.5537,152600002.0
2005-12-22 00:47:00,1.55375,1.55375,1.55366,1.55366,121500004.0
2005-12-22 00:48:00,1.55375,1.55377,1.5536,1.5536,297199998.0
2005-12-22 00:49:00,1.5536,1.55375,1.5536,1.5536,202199999.0
2005-12-22 00:50:00,1.5537,1.55375,1.55353,1.55367,215899998.0
2005-12-22 00:51:00,1.55339,1.55366,1.55339,1.55359,299899999.0
2005-12-22 00:52:00,1.55355,1.55355,1.5533,1.55347,257500000.0
2005-12-22 00:53:00,1.55334,1.55355,1.55334,1.55345,85500000.0
2005-12-22 00:54:00,1.55345,1.55355,1.55336,1.55341,158200000.0
2005-12-22 00:55:00,1.55356,1.55373,1.55349,1.55358,491000000.0
2005-12-22 00:56:00,1.5535,1.5537,1.5535,1.5537,123299999.0
2005-12-22 00:57:00,1.55348,1.55377,1.55348,1.55368,377299997.0
2005-12-22 00:58:00,1.55361,1.55375,1.55346,1.55375,139899999.0
2005-12-22 00:59:00,1.55356,1.55373,1.55341,1.55356,167699999.0
2005-12-22 01:00:00,1.55366,1.55375,1.55353,1.5536,531500000.0
2005-12-22 01:01:00,1.55372,1.55378,1.55358,1.55366,194600001.0
2005-12-22 01:02:00,1.55366,1.55389,1.55366,1.55372,372399999.0
2005-12-22 01:03:00,1.55374,1.55391,1.5536,1.5538,27300000.0
2005-12-22 01:04:00,1.55401,1.55405,1.55383,1.55394,379999996.0
2005-12-22 01:05:00,1.5539,1.55405,1.55386,1.55386,234800001.0
2005-12-22 01:06:00,1.55391,1.55403,1.55377,1.55393,390199999.0
2005-12-22 01:07:00,1.5539,1.55405,1.55383,1.55398,312599997.0
2005-12-22 01:08:00,1.55389,1.55389,1.55374,1.55377,179599998.0
2005-12-22 01:09:00,1.55373,1.5539,1.55369,1.5539,182900001.0
2005-12-22 01:10:00,1.55374,1.55385,1.55356,1.55368,134799998.0
2005-12-22 01:11:00,1.55375,1.55375,1.5537,1.5537,34400000.0
2005-12-22 01:12:00,1.5537,1.55379,1.55359,1.55359,320500003.0
2005-12-22 01:13:00,1.5537,1.55383,1.55352,1.5537,128000002.0
2005-12-22 01:14:00,1.55372,1.55393,1.55372,1.55393,219600001.0
2005-12-22 01:15:00,1.55388,1.55395,1.55378,1.5539,189200000.0
2005-12-22 01:16:00,1.5537,1.55385,1.5537,1.55385,175499995.0
2005-12-22 01:17:00,1.5538,1.55399,1.55349,1.55373,233100002.0
2005-12-22 01:18:00,1.55381,1.55398,1.55381,1.5539,246100003.0
2005-12-22 01:19:00,1.55391,1.55398,1.55379,1.55398,178000000.0
2005-12-22 01:20:00,1.55394,1.55402,1.55375,1.55383,233400000.0
2005-12-22 01:21:00,1.55385,1.55385,1.5537,1.5537,302899999.0
2005-12-22 01:22:00,1.5536,1.55397,1.5536,1.55397,143500002.0
2005-12-22 01:23:00,1.554,1.554,1.55384,1.55386,91100001.0
2005-12-22 01:24:00,1.55373,1.55392,1.55369,1.5538,316499997.0
2005-12-22 01:25:00,1.55379,1.55393,1.55365,1.55382,258100002.0
2005-12-22 01:26:00,1.5537,1.55392,1.5537,1.5538,374000001.0
2005-12-22 01:27:00,1.55376,1.55384,1.55361,1.55365,433100001.0
2005-12-22 01:28:00,1.55372,1.55382,1.55365,1.55381,282900000.0
2005-12-22 01:29:00,1.55375,1.55382,1.55366,1.55368,222999997.0
2005-12-22 01:30:00,1.55391,1.55391,1.55371,1.55384,211299999.0
2005-12-22 01:31:00,1.55389,1.554,1.55385,1.55397,82299999.0
2005-12-22 01:32:00,1.55405,1.55405,1.55381,1.55396,427200003.0
2005-12-22 01:33:00,1.5539,1.554,1.5539,1.554,8000000.0
2005-12-22 01:34:00,1.5537,1.55405,1.5537,1.55405,229799999.0
2005-12-22 01:35:00,1.55395,1.55395,1.5538,1.5538,146900002.0
2005-12-22 01:36:00,1.55386,1.554,1.55382,1.55398,178999998.0
2005-12-22 01:37:00,1.55386,1.55405,1.55386,1.554,240100004.0
2005-12-22 01:38:00,1.55396,1.55403,1.55386,1.554,493900003.0
2005-12-22 01:39:00,1.55385,1.55385,1.55355,1.55355,226900003.0
2005-12-22 01:40:00,1.55363,1.55368,1.55348,1.55368,143499998.0
2005-12-22 01:41:00,1.55364,1.55373,1.55348,1.55367,308199996.0
2005-12-22 01:42:00,1.55361,1.55374,1.55358,1.55364,260399999.0
2005-12-22 01:43:00,1.55358,1.55365,1.5535,1.5536,241100000.0
2005-12-22 01:44:00,1.55372,1.55378,1.55369,1.55371,23200000.0
2005-12-22 01:45:00,1.55375,1.55375,1.55358,1.55358,92000000.0
2005-12-22 01:46:00,1.5535,1.55368,1.55348,1.55368,408499999.0
2005-12-22 01:47:00,1.55365,1.55365,1.5535,1.5535,149900000.0
2005-12-22 01:48:00,1.55365,1.55368,1.55349,1.55352,316300003.0
2005-12-22 01:49:00,1.55359,1.55374,1.55347,1.55374,206900004.0
2005-12-22 01:50:00,1.55377,1.55379,1.5536,1.5536,204300003.0
2005-12-22 01:51:00,1.5537,1.5537,1.5536,1.5536,76599998.0
2005-12-22 01:52:00,1.5535,1.55365,1.5535,1.55365,37700001.0
2005-12-22 01:53:00,1.55366,1.55385,1.55359,1.55378,231200000.0
2005-12-22 01:54:00,1.55377,1.55385,1.55358,1.55372,205700004.0
2005-12-22 01:55:00,1.55372,1.55376,1.55352,1.55362,335699996.0
2005-12-22 01:56:00,1.55374,1.55382,1.55358,1.55358,260600005.0
2005-12-22 01:57:00,1.55371,1.55387,1.55371,1.55387,29600000.0
2005-12-22 01:58:00,1.5538,1.55395,1.55372,1.55385,264800004.0
2005-12-22 01:59:00,1.55375,1.55395,1.55375,1.55395,169599997.0
2005-12-22 02:00:00,1.55381,1.55391,1.55354,1.55375,192300000.0
2005-12-22 02:01:00,1.55382,1.55392,1.55374,1.55384,110800002.0
2005-12-22 02:02:00,1.55388,1.55395,1.55369,1.5538,195900001.0
2005-12-22 02:03:00,1.55388,1.55395,1.55375,1.55388,329600000.0
2005-12-22 02:04:00,1.55382,1.55392,1.55362,1.55392,471499999.0
2005-12-22 02:05:00,1.55389,1.55392,1.55359,1.55359,175700000.0
2005-12-22 02:06:00,1.5538,1.55393,1.55372,1.55386,190599999.0
2005-12-22 02:07:00,1.55381,1.55396,1.55373,1.5539,350000001.0
2005-12-22 02:08:00,1.55383,1.55386,1.55354,1.55354,310100000.0
2005-12-22 02:09:00,1.55377,1.55385,1.55362,1.5538,129499999.0
2005-12-22 02:10:00,1.55383,1.5539,1.55366,1.5538,356700004.0
2005-12-22 02:11:00,1.55383,1.5539,1.55365,1.55365,158100000.0
2005-12-22 02:12:00,1.55363,1.55376,1.55363,1.55376,72699999.0
2005-12-22 02:13:00,1.55369,1.55369,1.55355,1.55355,225200003.0
2005-12-22 02:14:00,1.5535,1.55373,1.55348,1.55373,218200001.0
2005-12-22 02:15:00,1.5537,1.55375,1.55352,1.55352,177300001.0
2005-12-22 02:16:00,1.55345,1.55361,1.55345,1.55359,111000002.0
2005-12-22 02:17:00,1.55349,1.55369,1.55349,1.55359,178799999.0
2005-12-22 02:18:00,1.55353,1.55368,1.55353,1.55368,80900000.0
2005-12-22 02:19:00,1.55378,1.55378,1.55376,1.55376,44700001.0
2005-12-22 02:20:00,1.55356,1.55375,1.55355,1.55355,308700003.0
2005-12-22 02:21:00,1.5536,1.55373,1.55353,1.55371,391700005.0
2005-12-22 02:22:00,1.5537,1.55377,1.55359,1.55361,308999998.0
2005-12-22 02:23:00,1.5538,1.55392,1.55365,1.55374,256200005.0
2005-12-22 02:24:00,1.55383,1.55388,1.55367,1.55382,203499999.0
2005-12-22 02:25:00,1.55367,1.5538,1.55359,1.55373,224200005.0
2005-12-22 02:26:00,1.55382,1.55387,1.55373,1.55375,153600003.0
2005-12-22 02:27:00,1.55382,1.55391,1.55362,1.55375,197600003.0
2005-12-22 02:28:00,1.55372,1.55379,1.55352,1.55352,281500000.0
2005-12-22 02:29:00,1.55349,1.55382,1.55349,1.55382,262900001.0
2005-12-22 02:30:00,1.55368,1.55377,1.55349,1.55365,156400000.0
2005-12-22 02:31:00,1.55348,1.55381,1.55348,1.55381,308599998.0
2005-12-22 02:32:00,1.5538,1.5538,1.55345,1.55346,259699997.0
2005-12-22 02:33:00,1.5536,1.5536,1.5535,1.5535,149400000.0
2005-12-22 02:34:00,1.55357,1.5536,1.55344,1.55352,125399999.0
2005-12-22 02:35:00,1.55358,1.55358,1.55335,1.55344,500900005.0
2005-12-22 02:36:00,1.55355,1.55355,1.55326,1.55326,147900000.0
2005-12-22 02:37:00,1.55333,1.55357,1.55333,1.55352,128900001.0
2005-12-22 02:38:00,1.55336,1.55348,1.55336,1.55348,21200000.0
2005-12-22 02:39:00,1.5534,1.5535,1.5534,1.5535,75099998.0
2005-12-22 02:40:00,1.55354,1.55357,1.55354,1.55357,6300000.0
2005-12-22 02:41:00,1.5535,1.55371,1.5534,1.55341,341200000.0
2005-12-22 02:42:00,1.55361,1.55368,1.5535,1.55353,388200004.0
2005-12-22 02:43:00,1.55362,1.55384,1.55362,1.55362,161399997.0
2005-12-22 02:44:00,1.55348,1.5536,1.55347,1.55354,185300000.0
2005-12-22 02:45:00,1.5535,1.55355,1.55342,1.55348,34300000.0
2005-12-22 02:46:00,1.55352,1.55352,1.55332,1.55332,85500001.0
2005-12-22 02:47:00,1.55355,1.55365,1.55341,1.55357,389500000.0
2005-12-22 02:48:00,1.55365,1.55368,1.55346,1.5535,275900000.0
2005-12-22 02:49:00,1.5536,1.5536,1.55333,1.55349,215700000.0
2005-12-22 02:50:00,1.55354,1.55361,1.55347,1.55353,25600000.0
2005-12-22 02:51:00,1.55367,1.55373,1.55357,1.55361,249700000.0
2005-12-22 02:52:00,1.55367,1.55369,1.55347,1.55356,390100004.0
2005-12-22 02:53:00,1.55365,1.55365,1.55345,1.5535,174199999.0
2005-12-22 02:54:00,1.55363,1.55363,1.5535,1.55355,149200002.0
2005-12-22 02:55:00,1.5535,1.5536,1.55346,1.55358,202099999.0
2005-12-22 02:56:00,1.55338,1.55355,1.55337,1.55347,417300006.0
2005-12-22 02:57:00,1.55355,1.55365,1.55336,1.5536,234899999.0
2005-12-22 02:58:00,1.55353,1.55363,1.55343,1.55357,305799998.0
2005-12-22 02:59:00,1.55362,1.55371,1.55355,1.55356,273499999.0
2005-12-22 03:00:00,1.55357,1.55371,1.55344,1.55357,364899996.0
2005-12-22 03:01:00,1.55357,1.55371,1.55344,1.55352,423999999.0
2005-12-22 03:02:00,1.55355,1.55365,1.55326,1.55326,214400003.0
2005-12-22 03:03:00,1.55367,1.55371,1.5535,1.55357,370600004.0
2005-12-22 03:04:00,1.5536,1.5536,1.55342,1.55342,103400001.0
2005-12-22 03:05:00,1.5536,1.5536,1.5535,1.5535,17600000.0
2005-12-22 03:06:00,1.55345,1.55363,1.55333,1.55359,432299996.0
2005-12-22 03:07:00,1.55343,1.55363,1.55343,1.55354,111900001.0
2005-12-22 03:08:00,1.55344,1.5536,1.55342,1.55351,307299998.0
2005-12-22 03:09:00,1.55338,1.5535,1.5533,1.5533,182800003.0
2005-12-22 03:10:00,1.5535,1.55355,1.55329,1.55347,218099999.0
2005-12-22 03:11:00,1.55332,1.55355,1.55332,1.55345,188800000.0
2005-12-22 03:12:00,1.5535,1.55364,1.55331,1.55357,322199998.0
2005-12-22 03:13:00,1.55363,1.55363,1.55336,1.55347,304199998.0
2005-12-22 03:14:00,1.55334,1.55358,1.55334,1.55355,172800002.0
2005-12-22 03:15:00,1.55348,1.55348,1.55336,1.55336,18500000.0
2005-12-22 03:16:00,1.5534,1.55366,1.55332,1.55351,275400001.0
2005-12-22 03:17:00,1.55356,1.55362,1.55343,1.55355,235199998.0
2005-12-22 03:18:00,1.55363,1.55368,1.55355,1.55357,94000002.0
2005-12-22 03:19:00,1.55372,1.5538,1.55362,1.55367,307299999.0
2005-12-22 03:20:00,1.55378,1.55385,1.55366,1.55377,126100002.0
2005-12-22 03:21:00,1.5537,1.5538,1.5537,1.5538,25600000.0
2005-12-22 03:22:00,1.55385,1.55385,1.5538,1.5538,76099998.0
2005-12-22 03:23:00,1.55373,1.55387,1.55358,1.5537,143000001.0
2005-12-22 03:24:00,1.5537,1.55375,1.55356,1.55367,208099995.0
2005-12-22 03:25:00,1.5536,1.5537,1.5536,1.5537,32800000.0
2005-12-22 03:26:00,1.55368,1.55368,1.55355,1.55355,55299999.0
2005-12-22 03:27:00,1.5536,1.5537,1.5536,1.5537,100899999.0
2005-12-22 03:28:00,1.55375,1.55375,1.55366,1.55366,197400000.0
2005-12-22 03:29:00,1.55355,1.55377,1.55355,1.55377,62400000.0
2005-12-22 03:30:00,1.55352,1.55364,1.55352,1.55364,24000000.0
2005-12-22 03:31:00,1.55363,1.55367,1.55355,1.55355,70500002.0
2005-12-22 03:32:00,1.55363,1.55378,1.55349,1.55367,147400000.0
2005-12-22 03:33:00,1.55357,1.55371,1.55338,1.55349,217300003.0
2005-12-22 03:34:00,1.55355,1.5537,1.55342,1.55357,451800002.0
2005-12-22 03:35:00,1.5535,1.5536,1.5535,1.5536,55099998.0
2005-12-22 03:36:00,1.55358,1.55365,1.55352,1.5536,68699999.0
2005-12-22 03:37:00,1.55355,1.55365,1.55341,1.55348,251499998.0
2005-12-22 03:38:00,1.55365,1.55376,1.55362,1.55376,178100003.0
2005-12-22 03:39:00,1.55365,1.55375,1.55353,1.55367,97700000.0
2005-12-22 03:40:00,1.55372,1.55372,1.55336,1.55341,305600001.0
2005-12-22 03:41:00,1.55335,1.5536,1.55335,1.5536,227799999.0
2005-12-22 03:42:00,1.5536,1.55365,1.55347,1.55352,291400002.0
2005-12-22 03:43:00,1.55358,1.55365,1.5534,1.5534,311199996.0
2005-12-22 03:44:00,1.55348,1.55365,1.55348,1.55365,109800002.0
2005-12-22 03:45:00,1.55357,1.55365,1.55342,1.5536,357099998.0
2005-12-22 03:46:00,1.55349,1.55365,1.55342,1.55365,262800001.0
2005-12-22 03:47:00,1.55358,1.55365,1.55346,1.55357,127100001.0
2005-12-22 03:48:00,1.55357,1.55365,1.55342,1.55355,138400002.0
2005-12-22 03:49:00,1.55342,1.5536,1.55342,1.5536,77800000.0
2005-12-22 03:50:00,1.55351,1.55365,1.55351,1.55358,107199999.0
2005-12-22 03:51:00,1.55359,1.55367,1.55351,1.55365,240900001.0
2005-12-22 03:52:00,1.5535,1.5536,1.55342,1.55355,138699999.0
2005-12-22 03:53:00,1.55352,1.55365,1.55352,1.55365,65500000.0
2005-12-22 03:54:00,1.5536,1.55365,1.5536,1.55365,78299999.0
2005-12-22 03:55:00,1.55336,1.55353,1.55336,1.55353,17600000.0
2005-12-22 03:56:00,1.5534,1.55365,1.5534,1.55365,182300000.0
2005-12-22 03:57:00,1.5536,1.55365,1.5536,1.55365,55100001.0
2005-12-22 03:58:00,1.55354,1.55371,1.5535,1.55365,265999999.0
2005-12-22 03:59:00,1.55364,1.55368,1.55349,1.55352,239600001.0
2005-12-22 04:00:00,1.55353,1.55361,1.55347,1.55354,92600002.0
2005-12-22 04:01:00,1.5535,1.55357,1.55333,1.55338,349299996.0
2005-12-22 04:02:00,1.5535,1.55357,1.55342,1.5535,146099998.0
2005-12-22 04:03:00,1.55345,1.55357,1.5533,1.5533,327400002.0
2005-12-22 04:04:00,1.55355,1.55355,1.5535,1.5535,56700000.0
2005-12-22 04:05:00,1.55346,1.55374,1.55346,1.55374,272400000.0
2005-12-22 04:06:00,1.5537,1.55383,1.55362,1.55376,255400003.0
2005-12-22 04:07:00,1.55372,1.55392,1.5536,1.55382,394099996.0
2005-12-22 04:08:00,1.5536,1.55383,1.55357,1.55383,221899998.0
2005-12-22 04:09:00,1.55347,1.55383,1.55347,1.55379,210700002.0
2005-12-22 04:10:00,1.5538,1.55385,1.5537,1.55379,134199999.0
2005-12-22 04:11:00,1.55377,1.55377,1.5535,1.5535,276400001.0
2005-12-22 04:12:00,1.5536,1.5537,1.5536,1.5537,162100002.0
2005-12-22 04:13:00,1.5535,1.55365,1.5535,1.55365,51100000.0
2005-12-22 04:14:00,1.5537,1.5537,1.5536,1.5536,39900000.0
2005-12-22 04:15:00,1.5537,1.55375,1.5537,1.55375,71900001.0
2005-12-22 04:16:00,1.55373,1.55378,1.55352,1.55361,353100006.0
2005-12-22 04:17:00,1.55365,1.55388,1.55359,1.55367,195400000.0
2005-12-22 04:18:00,1.5537,1.55375,1.55362,1.55368,152400000.0
2005-12-22 04:19:00,1.5535,1.5537,1.5535,1.55365,313699995.0
2005-12-22 04:20:00,1.55361,1.55373,1.55345,1.5536,51900000.0
2005-12-22 04:21:00,1.55369,1.55378,1.5536,1.55368,246300003.0
2005-12-22 04:22:00,1.55362,1.5537,1.55344,1.55362,232500001.0
2005-12-22 04:23:00,1.55365,1.55375,1.55348,1.5536,351800000.0
2005-12-22 04:24:00,1.55368,1.55372,1.55349,1.55357,227900001.0
2005-12-22 04:25:00,1.55368,1.55375,1.55348,1.55368,297000001.0
2005-12-22 04:26:00,1.55365,1.55373,1.55354,1.55373,319000002.0
2005-12-22 04:27:00,1.55365,1.55372,1.55365,1.55368,114200001.0
2005-12-22 04:28:00,1.55357,1.55365,1.55347,1.55357,28400000.0
2005-12-22 04:29:00,1.55353,1.55364,1.55347,1.55361,72900001.0
2005-12-22 04:30:00,1.55363,1.5537,1.55349,1.55357,112599998.0
2005-12-22 04:31:00,1.5537,1.55375,1.55362,1.55368,30500000.0
2005-12-22 04:32:00,1.5537,1.55375,1.5536,1.55368,69600000.0
2005-12-22 04:33:00,1.55363,1.55377,1.55363,1.55377,63900000.0
2005-12-22 04:34:00,1.5537,1.5537,1.5536,1.5536,9600000.0
2005-12-22 04:35:00,1.5537,1.55375,1.55349,1.55367,179600002.0
2005-12-22 04:36:00,1.55375,1.55375,1.5537,1.5537,29600000.0
2005-12-22 04:37:00,1.55377,1.55377,1.55351,1.55354,354099995.0
2005-12-22 04:38:00,1.55361,1.55375,1.55359,1.55375,326899998.0
2005-12-22 04:39:00,1.55358,1.55375,1.55352,1.5537,203499999.0
2005-12-22 04:40:00,1.55375,1.55375,1.55356,1.55356,128599999.0
2005-12-22 04:41:00,1.5537,1.5537,1.55351,1.55351,91000000.0
2005-12-22 04:42:00,1.5537,1.55375,1.55361,1.55361,402300001.0
2005-12-22 04:43:00,1.55369,1.55378,1.55355,1.55366,249399999.0
2005-12-22 04:44:00,1.5537,1.55375,1.5537,1.55375,40700000.0
2005-12-22 04:45:00,1.55352,1.55375,1.55348,1.55363,248400002.0
2005-12-22 04:46:00,1.5537,1.5537,1.5536,1.5536,55899999.0
2005-12-22 04:47:00,1.55358,1.55375,1.55353,1.55373,339900001.0
2005-12-22 04:48:00,1.55367,1.55375,1.55353,1.55368,240900000.0
2005-12-22 04:49:00,1.55377,1.55377,1.55354,1.5536,298700001.0
2005-12-22 04:50:00,1.55354,1.5537,1.55349,1.5537,129099999.0
2005-12-22 04:51:00,1.5537,1.5537,1.5536,1.5536,109100000.0
2005-12-22 04:52:00,1.5537,1.5537,1.5536,1.5536,47199999.0
2005-12-22 04:53:00,1.5536,1.55378,1.55346,1.55369,54799999.0
2005-12-22 04:54:00,1.55363,1.55377,1.55352,1.55366,350600000.0
2005-12-22 04:55:00,1.55365,1.55379,1.55361,1.55372,272599996.0
2005-12-22 04:56:00,1.5537,1.5537,1.5536,1.5536,44000000.0
2005-12-22 04:57:00,1.55359,1.55375,1.55354,1.55375,188700000.0
2005-12-22 04:58:00,1.55373,1.55375,1.55354,1.5536,435200002.0
2005-12-22 04:59:00,1.55373,1.55381,1.55355,1.55381,233800002.0
2005-12-22 05:00:00,1.55372,1.55385,1.55368,1.5538,228500001.0
2005-12-22 05:01:00,1.55377,1.55377,1.55363,1.55363,210100001.0
2005-12-22 05:02:00,1.5535,1.55375,1.5535,1.5537,360400004.0
2005-12-22 05:03:00,1.55367,1.55375,1.55353,1.55368,142800002.0
2005-12-22 05:04:00,1.55367,1.55375,1.55354,1.55367,156299999.0
2005-12-22 05:05:00,1.5536,1.5537,1.5536,1.5537,51100000.0
2005-12-22 05:06:00,1.55368,1.55375,1.55361,1.5537,112599999.0
2005-12-22 05:07:00,1.55375,1.55375,1.55362,1.55366,274599997.0
2005-12-22 05:08:00,1.55362,1.55375,1.55354,1.55359,509500005.0
2005-12-22 05:09:00,1.55364,1.55364,1.55349,1.55349,80400002.0
2005-12-22 05:10:00,1.5536,1.5536,1.55345,1.55345,119799999.0
2005-12-22 05:11:00,1.55365,1.55365,1.55339,1.55339,272899997.0
2005-12-22 05:12:00,1.55358,1.55365,1.55342,1.55358,432400004.0
2005-12-22 05:13:00,1.55358,1.55365,1.5535,1.5536,302500000.0
2005-12-22 05:14:00,1.55347,1.55368,1.55347,1.5536,232000000.0
2005-12-22 05:15:00,1.55357,1.55357,1.55344,1.55344,31200001.0
2005-12-22 05:16:00,1.55357,1.5536,1.55345,1.55349,114999996.0
2005-12-22 05:17:00,1.55361,1.55361,1.55347,1.55347,71900000.0
2005-12-22 05:18:00,1.5534,1.55355,1.55336,1.55348,94600001.0
2005-12-22 05:19:00,1.55348,1.55362,1.55329,1.55347,249400000.0
2005-12-22 05:20:00,1.55348,1.55363,1.55348,1.55363,40800000.0
2005-12-22 05:21:00,1.5536,1.5536,1.55329,1.55329,295199996.0
2005-12-22 05:22:00,1.5536,1.55365,1.55343,1.5535,220900003.0
2005-12-22 05:23:00,1.5536,1.5536,1.55343,1.55354,137899999.0
2005-12-22 05:24:00,1.5535,1.55365,1.5533,1.55354,380300000.0
2005-12-22 05:25:00,1.55355,1.55359,1.55343,1.55345,292300004.0
2005-12-22 05:26:00,1.55342,1.55355,1.55342,1.55355,59000000.0
2005-12-22 05:27:00,1.55337,1.55376,1.55337,1.5536,231899998.0
2005-12-22 05:28:00,1.55365,1.55365,1.5536,1.5536,60700001.0
2005-12-22 05:29:00,1.5536,1.55365,1.55352,1.55358,134200004.0
2005-12-22 05:30:00,1.5535,1.5536,1.5535,1.5536,21600000.0
2005-12-22 05:31:00,1.5536,1.55365,1.5536,1.55365,28900000.0
2005-12-22 05:32:00,1.55347,1.55361,1.55344,1.55352,276199996.0
2005-12-22 05:33:00,1.55329,1.55357,1.55329,1.55355,248700004.0
2005-12-22 05:34:00,1.55339,1.55355,1.55332,1.55355,244400000.0
2005-12-22 05:35:00,1.55338,1.55362,1.55338,1.55351,412800001.0
2005-12-22 05:36:00,1.55345,1.55357,1.5533,1.55348,187200001.0
2005-12-22 05:37:00,1.55342,1.55351,1.55315,1.55328,394600003.0
2005-12-22 05:38:00,1.55334,1.55337,1.55334,1.55337,12000000.0
2005-12-22 05:39:00,1.55325,1.55335,1.55311,1.55313,261500002.0
2005-12-22 05:40:00,1.55326,1.55335,1.5531,1.55325,100499999.0
2005-12-22 05:41:00,1.5533,1.55335,1.55322,1.55328,43700000.0
2005-12-22 05:42:00,1.55318,1.5533,1.55312,1.55325,78299999.0
2005-12-22 05:43:00,1.55325,1.55337,1.55312,1.55331,223899999.0
2005-12-22 05:44:00,1.55335,1.55335,1.55313,1.55313,106100001.0
2005-12-22 05:45:00,1.55323,1.55335,1.55321,1.5533,132200000.0
2005-12-22 05:46:00,1.55335,1.55335,1.55317,1.55317,63899999.0
2005-12-22 05:47:00,1.55335,1.55335,1.55309,1.55318,330599997.0
2005-12-22 05:48:00,1.55332,1.55337,1.55314,1.55314,394600001.0
2005-12-22 05:49:00,1.55318,1.55337,1.55307,1.55322,600500000.0
2005-12-22 05:50:00,1.55335,1.55335,1.55312,1.55319,441100006.0
2005-12-22 05:51:00,1.5532,1.55337,1.55312,1.5533,280000000.0
2005-12-22 05:52:00,1.55327,1.55335,1.55313,1.5532,232399999.0
2005-12-22 05:53:00,1.55322,1.55337,1.55314,1.55328,575399999.0
2005-12-22 05:54:00,1.55319,1.55337,1.55312,1.55325,342999994.0
2005-12-22 05:55:00,1.55325,1.55335,1.55312,1.5532,246300001.0
2005-12-22 05:56:00,1.55316,1.55326,1.55316,1.55326,107799999.0
2005-12-22 05:57:00,1.55312,1.55327,1.5531,1.55327,193500001.0
2005-12-22 05:58:00,1.55316,1.55328,1.55308,1.55325,293500003.0
2005-12-22 05:59:00,1.55326,1.55335,1.55314,1.5533,256699999.0
2005-12-22 06:00:00,1.55318,1.55335,1.55309,1.55335,213400000.0
2005-12-22 06:01:00,1.5533,1.55337,1.55314,1.55327,278999995.0
2005-12-22 06:02:00,1.5533,1.5533,1.5532,1.5532,192599997.0
2005-12-22 06:03:00,1.55329,1.5533,1.55317,1.55323,210199999.0
2005-12-22 06:04:00,1.55316,1.55329,1.55301,1.55317,316800004.0
2005-12-22 06:05:00,1.55321,1.55331,1.5532,1.5532,80799998.0
2005-12-22 06:06:00,1.55324,1.55333,1.55308,1.55321,524200002.0
2005-12-22 06:07:00,1.55307,1.55325,1.55294,1.553,167799999.0
2005-12-22 06:08:00,1.55323,1.55333,1.55306,1.55322,304699999.0
2005-12-22 06:09:00,1.55334,1.55335,1.55314,1.55322,405600001.0
2005-12-22 06:10:00,1.55308,1.5532,1.55295,1.55312,277200001.0
2005-12-22 06:11:00,1.55322,1.55328,1.55307,1.5532,400799997.0
2005-12-22 06:12:00,1.553,1.55325,1.553,1.55325,269500004.0
2005-12-22 06:13:00,1.55309,1.55328,1.55309,1.55328,47700000.0
2005-12-22 06:14:00,1.55318,1.55335,1.55315,1.55321,224600001.0
2005-12-22 06:15:00,1.55332,1.55335,1.55324,1.55329,138299998.0
2005-12-22 06:16:00,1.5532,1.5533,1.5532,1.5533,33600000.0
2005-12-22 06:17:00,1.5532,1.55335,1.5532,1.55335,154300003.0
2005-12-22 06:18:00,1.55328,1.55335,1.55314,1.5533,256299998.0
2005-12-22 06:19:00,1.5533,1.55335,1.55312,1.55312,415400004.0
2005-12-22 06:20:00,1.55327,1.55335,1.55314,1.5533,242399998.0
2005-12-22 06:21:00,1.55335,1.55335,1.5533,1.5533,30500000.0
2005-12-22 06:22:00,1.55326,1.55335,1.5531,1.55325,183100003.0
2005-12-22 06:23:00,1.55321,1.55335,1.55305,1.5533,498999999.0
2005-12-22 06:24:00,1.5533,1.55335,1.55311,1.55327,216600005.0
2005-12-22 06:25:00,1.55322,1.55335,1.55314,1.55327,387200005.0
2005-12-22 06:26:00,1.55326,1.55334,1.55298,1.55317,335799999.0
2005-12-22 06:27:00,1.55327,1.55334,1.55318,1.55328,285100006.0
2005-12-22 06:28:00,1.55337,1.55337,1.55313,1.55316,214900002.0
2005-12-22 06:29:00,1.55326,1.55337,1.55321,1.55335,293200005.0
2005-12-22 06:30:00,1.55324,1.55324,1.55309,1.55312,87100002.0
2005-12-22 06:31:00,1.55313,1.55322,1.55307,1.55317,26100000.0
2005-12-22 06:32:00,1.5532,1.55325,1.5531,1.5531,455300006.0
2005-12-22 06:33:00,1.55308,1.55328,1.55308,1.55328,87100000.0
2005-12-22 06:34:00,1.55327,1.55335,1.55314,1.55335,356500005.0
2005-12-22 06:35:00,1.55328,1.55337,1.55317,1.5532,309100001.0
2005-12-22 06:36:00,1.55331,1.55346,1.55327,1.55346,187999998.0
2005-12-22 06:37:00,1.55345,1.55358,1.55345,1.55352,49700000.0
2005-12-22 06:38:00,1.55327,1.55343,1.55327,1.55336,78900000.0
2005-12-22 06:39:00,1.5533,1.5534,1.55315,1.55322,160400000.0
2005-12-22 06:40:00,1.55337,1.55351,1.55326,1.55327,501300005.0
2005-12-22 06:41:00,1.55342,1.55351,1.55329,1.55347,222000000.0
2005-12-22 06:42:00,1.5534,1.55345,1.55331,1.55339,366600002.0
2005-12-22 06:43:00,1.55333,1.55342,1.55315,1.55331,256399999.0
2005-12-22 06:44:00,1.55318,1.55329,1.55313,1.55323,96000000.0
2005-12-22 06:45:00,1.55315,1.55325,1.55303,1.55315,276399997.0
2005-12-22 06:46:00,1.5532,1.55325,1.553,1.553,213599998.0
2005-12-22 06:47:00,1.5532,1.5532,1.5531,1.5531,51099998.0
2005-12-22 06:48:00,1.55325,1.55325,1.55313,1.55314,213500003.0
2005-12-22 06:49:00,1.55312,1.55325,1.55304,1.55306,143799998.0
2005-12-22 06:50:00,1.55316,1.55332,1.55303,1.55315,435900004.0
2005-12-22 06:51:00,1.5532,1.5532,1.5531,1.5531,65700001.0
2005-12-22 06:52:00,1.55325,1.55327,1.55304,1.55313,268600000.0
2005-12-22 06:53:00,1.5531,1.5532,1.55305,1.55314,271799999.0
2005-12-22 06:54:00,1.55315,1.55327,1.55303,1.5531,334100001.0
2005-12-22 06:55:00,1.55325,1.55325,1.55304,1.55313,350400005.0
2005-12-22 06:56:00,1.55315,1.5532,1.553,1.55308,169300002.0
2005-12-22 06:57:00,1.55324,1.55351,1.55324,1.5535,173700000.0
2005-12-22 06:58:00,1.55362,1.55378,1.55357,1.55357,227100000.0
2005-12-22 06:59:00,1.55335,1.55373,1.55304,1.55307,509900005.0
2005-12-22 07:00:00,1.55318,1.55325,1.553,1.55315,402500000.0
2005-12-22 07:01:00,1.5532,1.55325,1.5531,1.55318,239499998.0
2005-12-22 07:02:00,1.5532,1.5532,1.5531,1.5531,67600000.0
2005-12-22 07:03:00,1.5532,1.5532,1.5531,1.5531,123899999.0
2005-12-22 07:04:00,1.55312,1.55328,1.55295,1.55311,210599998.0
2005-12-22 07:05:00,1.55308,1.55319,1.55297,1.55311,269399997.0
2005-12-22 07:06:00,1.55305,1.55305,1.5529,1.5529,33500000.0
2005-12-22 07:07:00,1.5531,1.5531,1.553,1.553,123800003.0
2005-12-22 07:08:00,1.5529,1.55305,1.5529,1.55305,25600000.0
2005-12-22 07:09:00,1.55311,1.55322,1.55299,1.55299,276300001.0
2005-12-22 07:10:00,1.55327,1.55336,1.55316,1.55319,287099999.0
2005-12-22 07:11:00,1.55308,1.55329,1.55308,1.55322,218899998.0
2005-12-22 07:12:00,1.55312,1.55325,1.55312,1.5532,130800000.0
2005-12-22 07:13:00,1.55303,1.55325,1.55303,1.55318,131300000.0
2005-12-22 07:14:00,1.55315,1.55325,1.55303,1.55317,29000000.0
2005-12-22 07:15:00,1.5531,1.55325,1.55298,1.55325,304499999.0
2005-12-22 07:16:00,1.55315,1.55322,1.55301,1.5531,258700001.0
2005-12-22 07:17:00,1.5532,1.5532,1.5531,1.5531,248400000.0
2005-12-22 07:18:00,1.55315,1.55325,1.55303,1.5531,279700000.0
2005-12-22 07:19:00,1.55317,1.55317,1.55304,1.55304,70300001.0
2005-12-22 07:20:00,1.55317,1.55327,1.55306,1.55312,250099996.0
2005-12-22 07:21:00,1.5532,1.55325,1.55303,1.55303,155100002.0
2005-12-22 07:22:00,1.55315,1.55327,1.553,1.55322,139200002.0
2005-12-22 07:23:00,1.55301,1.55314,1.55301,1.55313,101399999.0
2005-12-22 07:24:00,1.55308,1.55315,1.55294,1.55307,369600002.0
2005-12-22 07:25:00,1.55294,1.5531,1.55294,1.5531,257299999.0
2005-12-22 07:26:00,1.55306,1.55315,1.55282,1.5531,351500004.0
2005-12-22 07:27:00,1.55315,1.55337,1.55305,1.55324,286999998.0
2005-12-22 07:28:00,1.55344,1.55344,1.55312,1.55312,130700000.0
2005-12-22 07:29:00,1.55311,1.55325,1.55311,1.55314,215600000.0
2005-12-22 07:30:00,1.5532,1.55325,1.5531,1.55318,145300002.0
2005-12-22 07:31:00,1.55315,1.55322,1.55315,1.55322,58900002.0
2005-12-22 07:32:00,1.55325,1.55325,1.553,1.553,293100002.0
2005-12-22 07:33:00,1.5531,1.55325,1.55303,1.55325,231199995.0
2005-12-22 07:34:00,1.5532,1.55325,1.55306,1.5531,245800002.0
2005-12-22 07:35:00,1.55306,1.55325,1.55306,1.55325,135600000.0
2005-12-22 07:36:00,1.55312,1.55325,1.55312,1.55325,31400000.0
2005-12-22 07:37:00,1.55312,1.55327,1.55303,1.55316,206799999.0
2005-12-22 07:38:00,1.5531,1.5532,1.5531,1.5532,87100000.0
2005-12-22 07:39:00,1.55325,1.55325,1.55312,1.55312,87999999.0
2005-12-22 07:40:00,1.55317,1.55325,1.55304,1.55317,160599999.0
2005-12-22 07:41:00,1.55307,1.55325,1.55293,1.55325,388499997.0
2005-12-22 07:42:00,1.5532,1.55336,1.55307,1.55332,366400001.0
2005-12-22 07:43:00,1.55338,1.55386,1.55335,1.55349,367600000.0
2005-12-22 07:44:00,1.55314,1.55335,1.55314,1.55322,181400001.0
2005-12-22 07:45:00,1.55333,1.55343,1.55325,1.55339,228300001.0
2005-12-22 07:46:00,1.55352,1.55359,1.55348,1.55359,22900000.0
2005-12-22 07:47:00,1.55357,1.5537,1.55339,1.55344,294699999.0
2005-12-22 07:48:00,1.55335,1.55345,1.55328,1.5534,213499999.0
2005-12-22 07:49:00,1.55331,1.55345,1.55331,1.5534,242999999.0
2005-12-22 07:50:00,1.5534,1.5534,1.5533,1.5533,82300001.0
2005-12-22 07:51:00,1.55343,1.55351,1.55321,1.55321,393699997.0
2005-12-22 07:52:00,1.55333,1.55349,1.55325,1.55333,210200000.0
2005-12-22 07:53:00,1.55317,1.55341,1.55317,1.55336,199500000.0
2005-12-22 07:54:00,1.55302,1.55337,1.55302,1.55337,310200002.0
2005-12-22 07:55:00,1.55325,1.55329,1.55318,1.55329,66500000.0
2005-12-22 07:56:00,1.55327,1.55327,1.5532,1.5532,30400000.0
2005-12-22 07:57:00,1.5532,1.55325,1.5532,1.55325,115000000.0
2005-12-22 07:58:00,1.55302,1.5532,1.55302,1.55307,277300000.0
2005-12-22 07:59:00,1.55319,1.55332,1.55309,1.55319,293900000.0
2005-12-22 08:00:00,1.55329,1.55333,1.55316,1.55318,34100000.0
2005-12-22 08:01:00,1.55339,1.55352,1.55321,1.55343,446200002.0
2005-12-22 08:02:00,1.55352,1.55352,1.55322,1.55331,226100000.0
2005-12-22 08:03:00,1.55317,1.5534,1.55317,1.5534,111000002.0
2005-12-22 08:04:00,1.5533,1.5534,1.5533,1.5534,35100000.0
2005-12-22 08:05:00,1.55345,1.55345,1.5534,1.5534,42600000.0
2005-12-22 08:06:00,1.55328,1.55351,1.55311,1.55331,316700002.0
2005-12-22 08:07:00,1.55342,1.55353,1.55321,1.55344,418700002.0
2005-12-22 08:08:00,1.55334,1.55348,1.55329,1.55329,246900006.0
2005-12-22 08:09:00,1.5533,1.55348,1.55327,1.55327,294000000.0
2005-12-22 08:10:00,1.55306,1.55348,1.55306,1.55341,203199997.0
2005-12-22 08:11:00,1.5532,1.55345,1.5532,1.55345,194300001.0
2005-12-22 08:12:00,1.5534,1.5534,1.55314,1.55325,232900001.0
2005-12-22 08:13:00,1.55327,1.55335,1.55315,1.55328,477499996.0
2005-12-22 08:14:00,1.5532,1.55335,1.55308,1.55322,357600005.0
2005-12-22 08:15:00,1.55325,1.55333,1.55313,1.55323,39600000.0
2005-12-22 08:16:00,1.55327,1.55343,1.55313,1.55327,91800001.0
2005-12-22 08:17:00,1.55341,1.55356,1.55331,1.55356,193799996.0
2005-12-22 08:18:00,1.55351,1.55365,1.55339,1.55364,279199999.0
2005-12-22 08:19:00,1.55365,1.55365,1.55343,1.55358,329999999.0
2005-12-22 08:20:00,1.55361,1.55361,1.55334,1.55339,235299996.0
2005-12-22 08:21:00,1.55329,1.55359,1.55329,1.55358,223500002.0
2005-12-22 08:22:00,1.55344,1.55345,1.55327,1.55332,172999999.0
2005-12-22 08:23:00,1.55342,1.55355,1.55331,1.55331,347200003.0
2005-12-22 08:24:00,1.55343,1.55343,1.55326,1.55326,30400000.0
2005-12-22 08:25:00,1.55335,1.55348,1.55335,1.55348,154800000.0
2005-12-22 08:26:00,1.5535,1.55361,1.55334,1.5534,323199998.0
2005-12-22 08:27:00,1.55348,1.55371,1.55334,1.55361,201300000.0
2005-12-22 08:28:00,1.55351,1.55367,1.55351,1.55366,255900002.0
2005-12-22 08:29:00,1.55356,1.55381,1.55348,1.55365,419599999.0
2005-12-22 08:30:00,1.55357,1.55369,1.55357,1.55369,129300002.0
2005-12-22 08:31:00,1.55355,1.55365,1.55341,1.55349,306500000.0
2005-12-22 08:32:00,1.5535,1.55365,1.5535,1.5536,277200000.0
2005-12-22 08:33:00,1.55358,1.55368,1.55345,1.5536,187600000.0
2005-12-22 08:34:00,1.55351,1.55365,1.55351,1.55356,146899999.0
2005-12-22 08:35:00,1.55344,1.55344,1.5531,1.55331,278699997.0
2005-12-22 08:36:00,1.55329,1.55347,1.55319,1.55346,226100002.0
2005-12-22 08:37:00,1.55336,1.55353,1.55333,1.55353,174700004.0
2005-12-22 08:38:00,1.55336,1.5535,1.55336,1.5535,68000002.0
2005-12-22 08:39:00,1.5535,1.55355,1.55342,1.55348,49600000.0
2005-12-22 08:40:00,1.55356,1.55364,1.55335,1.55355,472399999.0
2005-12-22 08:41:00,1.55352,1.55362,1.55344,1.55354,317299998.0
2005-12-22 08:42:00,1.55342,1.55355,1.55337,1.5535,328999994.0
2005-12-22 08:43:00,1.55336,1.5535,1.55336,1.5535,67899999.0
2005-12-22 08:44:00,1.55341,1.55353,1.55341,1.55353,179599996.0
2005-12-22 08:45:00,1.55345,1.55355,1.5532,1.55355,277599998.0
2005-12-22 08:46:00,1.55346,1.55359,1.55333,1.55346,305699998.0
2005-12-22 08:47:00,1.55337,1.55355,1.55333,1.55341,313000001.0
2005-12-22 08:48:00,1.55336,1.55355,1.55321,1.55355,369900004.0
2005-12-22 08:49:00,1.55336,1.5536,1.55336,1.55352,286900000.0
2005-12-22 08:50:00,1.5535,1.55355,1.55333,1.55342,233999998.0
2005-12-22 08:51:00,1.55331,1.55347,1.55331,1.55347,83899999.0
2005-12-22 08:52:00,1.55353,1.55353,1.55346,1.55346,40600000.0
2005-12-22 08:53:00,1.5535,1.55355,1.5534,1.55348,249200004.0
2005-12-22 08:54:00,1.55333,1.55355,1.55333,1.55348,272299999.0
2005-12-22 08:55:00,1.55355,1.55355,1.55342,1.55342,36300000.0
2005-12-22 08:56:00,1.5534,1.5535,1.5534,1.5535,24400000.0
2005-12-22 08:57:00,1.55355,1.55355,1.55334,1.55334,88700002.0
2005-12-22 08:58:00,1.55331,1.55355,1.55331,1.55355,106600003.0
2005-12-22 08:59:00,1.5535,1.55355,1.55342,1.55348,70200002.0
2005-12-22 09:00:00,1.55348,1.55355,1.55342,1.55342,256999998.0
2005-12-22 09:01:00,1.5534,1.5536,1.5534,1.55352,202900000.0
2005-12-22 09:02:00,1.5535,1.55363,1.55342,1.55356,191000001.0
2005-12-22 09:03:00,1.5536,1.5536,1.55345,1.55345,87800000.0
2005-12-22 09:04:00,1.55347,1.55365,1.55347,1.55365,238100001.0
2005-12-22 09:05:00,1.55358,1.55368,1.55351,1.55365,245400004.0
2005-12-22 09:06:00,1.55362,1.55363,1.55344,1.55363,207600000.0
2005-12-22 09:07:00,1.55352,1.55363,1.55339,1.55361,282000003.0
2005-12-22 09:08:00,1.5536,1.55387,1.5536,1.55387,232499999.0
2005-12-22 09:09:00,1.55384,1.55399,1.5536,1.55364,198300001.0
2005-12-22 09:10:00,1.5535,1.5536,1.5535,1.5536,67500000.0
2005-12-22 09:11:00,1.55347,1.55365,1.55347,1.5536,173499999.0
2005-12-22 09:12:00,1.5536,1.5536,1.5535,1.5535,35900000.0
2005-12-22 09:13:00,1.55364,1.55373,1.55356,1.55363,232299999.0
2005-12-22 09:14:00,1.55362,1.55365,1.55347,1.5535,423299995.0
2005-12-22 09:15:00,1.55353,1.55365,1.55347,1.5536,217600002.0
2005-12-22 09:16:00,1.55359,1.55365,1.55335,1.55365,251599997.0
2005-12-22 09:17:00,1.5535,1.5536,1.5535,1.5536,75999999.0
2005-12-22 09:18:00,1.55359,1.55365,1.55347,1.55351,201400001.0
2005-12-22 09:19:00,1.55351,1.55354,1.55337,1.55343,38100000.0
2005-12-22 09:20:00,1.55332,1.55359,1.55332,1.55336,416100000.0
2005-12-22 09:21:00,1.55341,1.55363,1.55332,1.55343,242500001.0
2005-12-22 09:22:00,1.55358,1.55358,1.55338,1.55338,85500000.0
2005-12-22 09:23:00,1.55333,1.55343,1.55327,1.55342,145300000.0
2005-12-22 09:24:00,1.5533,1.55358,1.5533,1.55358,283999995.0
2005-12-22 09:25:00,1.55354,1.55364,1.55343,1.55354,491200000.0
2005-12-22 09:26:00,1.55358,1.55365,1.55352,1.5536,12200000.0
2005-12-22 09:27:00,1.55362,1.55369,1.55338,1.55364,304300000.0
2005-12-22 09:28:00,1.55355,1.55368,1.55343,1.55355,441700008.0
2005-12-22 09:29:00,1.55361,1.55368,1.5535,1.55357,298900003.0
2005-12-22 09:30:00,1.55377,1.55392,1.55364,1.55369,332900002.0
2005-12-22 09:31:00,1.55365,1.55407,1.55365,1.55397,419199998.0
2005-12-22 09:32:00,1.55395,1.55414,1.55385,1.55391,374799999.0
2005-12-22 09:33:00,1.55408,1.55413,1.55393,1.55398,204499998.0
2005-12-22 09:34:00,1.55405,1.55411,1.55397,1.55411,195600003.0
2005-12-22 09:35:00,1.5541,1.55415,1.554,1.55408,189500000.0
2005-12-22 09:36:00,1.55405,1.55418,1.55394,1.55404,110500001.0
2005-12-22 09:37:00,1.55403,1.55417,1.55403,1.55417,35300000.0
2005-12-22 09:38:00,1.55415,1.55415,1.5538,1.55397,205100001.0
2005-12-22 09:39:00,1.55406,1.55413,1.55396,1.55397,182100000.0
2005-12-22 09:40:00,1.55407,1.55413,1.55399,1.55401,33500000.0
2005-12-22 09:41:00,1.55404,1.55416,1.55382,1.5539,288600001.0
2005-12-22 09:42:00,1.55393,1.55407,1.55388,1.55388,179400001.0
2005-12-22 09:43:00,1.55388,1.5542,1.55376,1.55416,300500007.0
2005-12-22 09:44:00,1.55407,1.55407,1.55383,1.55383,77000000.0
2005-12-22 09:45:00,1.55412,1.55419,1.55391,1.55393,403900002.0
2005-12-22 09:46:00,1.55412,1.55412,1.55404,1.55404,90300000.0
2005-12-22 09:47:00,1.55397,1.55398,1.5538,1.55386,236100000.0
2005-12-22 09:48:00,1.55389,1.55405,1.55384,1.55403,406699999.0
2005-12-22 09:49:00,1.5539,1.554,1.5539,1.554,151500003.0
2005-12-22 09:50:00,1.55405,1.55405,1.5538,1.55397,253700000.0
2005-12-22 09:51:00,1.55406,1.55414,1.55396,1.55409,143800003.0
2005-12-22 09:52:00,1.55411,1.55416,1.554,1.55404,54500000.0
2005-12-22 09:53:00,1.55423,1.55429,1.55406,1.55416,272500001.0
2005-12-22 09:54:00,1.55404,1.55415,1.55395,1.55408,355699998.0
2005-12-22 09:55:00,1.55409,1.5542,1.55387,1.55409,324200001.0
2005-12-22 09:56:00,1.55394,1.5541,1.55394,1.5541,187400003.0
2005-12-22 09:57:00,1.55418,1.55439,1.55414,1.55426,340600003.0
2005-12-22 09:58:00,1.55424,1.55436,1.55419,1.5543,219200001.0
2005-12-22 09:59:00,1.55429,1.55449,1.55428,1.55441,295300003.0
2005-12-22 10:00:00,1.55443,1.5545,1.5543,1.55446,321499998.0
2005-12-22 10:01:00,1.55453,1.55453,1.55433,1.55441,382800001.0
2005-12-22 10:02:00,1.55422,1.55447,1.55419,1.55442,390599998.0
2005-12-22 10:03:00,1.5543,1.55445,1.5543,1.55445,131800002.0
2005-12-22 10:04:00,1.55448,1.55452,1.55444,1.55446,36000000.0
2005-12-22 10:05:00,1.55428,1.55457,1.55428,1.55448,296800000.0
2005-12-22 10:06:00,1.55434,1.5545,1.55423,1.55431,203599997.0
2005-12-22 10:07:00,1.5543,1.55439,1.55416,1.55439,294199998.0
2005-12-22 10:08:00,1.55421,1.55451,1.55417,1.55451,518800001.0
2005-12-22 10:09:00,1.55445,1.55454,1.5543,1.5544,303600000.0
2005-12-22 10:10:00,1.55442,1.55448,1.55429,1.55429,251700006.0
2005-12-22 10:11:00,1.55445,1.55468,1.55433,1.55456,237899999.0
2005-12-22 10:12:00,1.55464,1.5548,1.55454,1.55467,158100000.0
2005-12-22 10:13:00,1.55479,1.55484,1.55464,1.55464,185899999.0
2005-12-22 10:14:00,1.55473,1.55473,1.5545,1.5546,307299998.0
2005-12-22 10:15:00,1.55464,1.55471,1.55454,1.55463,211700005.0
2005-12-22 10:16:00,1.55461,1.55473,1.55453,1.55463,514899999.0
2005-12-22 10:17:00,1.55458,1.55474,1.55457,1.55467,329500002.0
2005-12-22 10:18:00,1.5547,1.55474,1.55455,1.55466,279400005.0
2005-12-22 10:19:00,1.5546,1.5547,1.55456,1.55468,289200003.0
2005-12-22 10:20:00,1.55449,1.55467,1.55447,1.55462,181000002.0
2005-12-22 10:21:00,1.55447,1.55473,1.55447,1.55459,311700003.0
2005-12-22 10:22:00,1.55453,1.55464,1.55447,1.55461,115200001.0
2005-12-22 10:23:00,1.55473,1.55477,1.55452,1.55469,274600000.0
2005-12-22 10:24:00,1.55464,1.55473,1.55446,1.55467,285899996.0
2005-12-22 10:25:00,1.55463,1.55473,1.55439,1.55458,411400002.0
2005-12-22 10:26:00,1.55464,1.55479,1.55461,1.55473,176799998.0
2005-12-22 10:27:00,1.5548,1.55483,1.5546,1.55473,182400001.0
2005-12-22 10:28:00,1.55478,1.55479,1.55463,1.55465,218300001.0
2005-12-22 10:29:00,1.55469,1.55475,1.55456,1.55475,192800003.0
2005-12-22 10:30:00,1.55473,1.55479,1.55455,1.5546,230200000.0
2005-12-22 10:31:00,1.55466,1.55466,1.55443,1.55445,254700000.0
2005-12-22 10:32:00,1.55449,1.55458,1.55436,1.55436,427700000.0
2005-12-22 10:33:00,1.55451,1.55462,1.55433,1.55442,113600001.0
2005-12-22 10:34:00,1.55451,1.55458,1.55434,1.55434,226900003.0
2005-12-22 10:35:00,1.55451,1.55465,1.55442,1.55451,388000002.0
2005-12-22 10:36:00,1.5546,1.55472,1.5545,1.55464,241899998.0
2005-12-22 10:37:00,1.55473,1.55473,1.5545,1.55453,277599999.0
2005-12-22 10:38:00,1.55447,1.55461,1.55437,1.55453,257100003.0
2005-12-22 10:39:00,1.55448,1.55469,1.55448,1.55458,264299999.0
2005-12-22 10:40:00,1.55435,1.55459,1.55435,1.5545,262299994.0
2005-12-22 10:41:00,1.55439,1.55443,1.55421,1.55421,269999999.0
2005-12-22 10:42:00,1.55438,1.55449,1.55423,1.55437,181600001.0
2005-12-22 10:43:00,1.5545,1.55473,1.55424,1.55473,300900000.0
2005-12-22 10:44:00,1.55464,1.55473,1.55443,1.55452,194200001.0
2005-12-22 10:45:00,1.55448,1.55448,1.55439,1.55439,32000000.0
2005-12-22 10:46:00,1.55411,1.55451,1.55409,1.55451,390000004.0
2005-12-22 10:47:00,1.5544,1.55451,1.55413,1.55427,243400000.0
2005-12-22 10:48:00,1.55434,1.55441,1.55427,1.55433,117200003.0
2005-12-22 10:49:00,1.5543,1.55445,1.55427,1.5544,312600002.0
2005-12-22 10:50:00,1.55431,1.55437,1.55416,1.5542,213400002.0
2005-12-22 10:51:00,1.55434,1.5545,1.55417,1.55435,490499996.0
2005-12-22 10:52:00,1.55423,1.55435,1.55415,1.55418,223500003.0
2005-12-22 10:53:00,1.55425,1.55435,1.55411,1.55422,164000001.0
2005-12-22 10:54:00,1.55403,1.55403,1.55385,1.55389,270600001.0
2005-12-22 10:55:00,1.5538,1.55408,1.5538,1.554,355400003.0
2005-12-22 10:56:00,1.55407,1.55413,1.55391,1.55413,343700007.0
2005-12-22 10:57:00,1.55398,1.55413,1.55387,1.55402,378700000.0
2005-12-22 10:58:00,1.55388,1.55395,1.5538,1.5539,155700000.0
2005-12-22 10:59:00,1.55385,1.55397,1.55379,1.55379,132300003.0
2005-12-22 11:00:00,1.55402,1.55412,1.55383,1.55391,266600004.0
2005-12-22 11:01:00,1.55415,1.55415,1.55392,1.55403,340399999.0
2005-12-22 11:02:00,1.55411,1.55422,1.55392,1.554,267100002.0
2005-12-22 11:03:00,1.55408,1.5541,1.55393,1.55394,298300001.0
2005-12-22 11:04:00,1.55397,1.55417,1.55385,1.5541,261300001.0
2005-12-22 11:05:00,1.5541,1.55417,1.55398,1.5541,263000001.0
2005-12-22 11:06:00,1.5541,1.5542,1.55399,1.5541,361899999.0
2005-12-22 11:07:00,1.55415,1.55415,1.554,1.554,195600000.0
2005-12-22 11:08:00,1.55414,1.55416,1.55404,1.55406,36699999.0
2005-12-22 11:09:00,1.5542,1.55425,1.55403,1.55418,228399999.0
2005-12-22 11:10:00,1.55422,1.55428,1.55411,1.55414,331400005.0
2005-12-22 11:11:00,1.55435,1.55435,1.55422,1.55422,58299999.0
2005-12-22 11:12:00,1.55414,1.55426,1.55399,1.55411,320400007.0
2005-12-22 11:13:00,1.55412,1.55422,1.55403,1.55413,155099999.0
2005-12-22 11:14:00,1.554,1.55418,1.554,1.55415,261600000.0
2005-12-22 11:15:00,1.5541,1.55415,1.55392,1.55407,232399998.0
2005-12-22 11:16:00,1.55414,1.55426,1.55407,1.55415,225799998.0
2005-12-22 11:17:00,1.55388,1.5542,1.55388,1.55411,211300002.0
2005-12-22 11:18:00,1.55398,1.55413,1.55396,1.55413,299700003.0
2005-12-22 11:19:00,1.55411,1.55423,1.554,1.55415,326599995.0
2005-12-22 11:20:00,1.55427,1.55434,1.55412,1.55418,432400000.0
2005-12-22 11:21:00,1.55429,1.5544,1.55423,1.55434,401400004.0
2005-12-22 11:22:00,1.55417,1.55439,1.55415,1.55432,97300000.0
2005-12-22 11:23:00,1.55447,1.55449,1.55426,1.55428,444400001.0
2005-12-22 11:24:00,1.55421,1.55452,1.55421,1.55443,279800003.0
2005-12-22 11:25:00,1.55418,1.55433,1.55398,1.55433,243800001.0
2005-12-22 11:26:00,1.55431,1.55443,1.55423,1.55436,163700001.0
2005-12-22 11:27:00,1.55442,1.55449,1.55432,1.55441,302100004.0
2005-12-22 11:28:00,1.55426,1.55443,1.55424,1.55432,357099997.0
2005-12-22 11:29:00,1.55433,1.55441,1.55423,1.55425,407000002.0
2005-12-22 11:30:00,1.55439,1.5544,1.55415,1.55421,389300001.0
2005-12-22 11:31:00,1.55429,1.55444,1.55424,1.55432,290000002.0
2005-12-22 11:32:00,1.55431,1.55446,1.55429,1.55443,361699995.0
2005-12-22 11:33:00,1.55435,1.55443,1.55419,1.55441,408499997.0
2005-12-22 11:34:00,1.55425,1.55437,1.55405,1.5542,472700001.0
2005-12-22 11:35:00,1.55406,1.5543,1.55402,1.55427,280700003.0
2005-12-22 11:36:00,1.55423,1.55431,1.55407,1.55424,337999999.0
2005-12-22 11:37:00,1.55404,1.55424,1.55401,1.5541,210900001.0
2005-12-22 11:38:00,1.55415,1.55422,1.55408,1.55418,297800004.0
2005-12-22 11:39:00,1.5541,1.5542,1.55396,1.55401,412699993.0
2005-12-22 11:40:00,1.55393,1.55419,1.55393,1.55415,285299996.0
2005-12-22 11:41:00,1.55413,1.55429,1.55404,1.55418,451200006.0
2005-12-22 11:42:00,1.55417,1.55435,1.55405,1.55419,322199998.0
2005-12-22 11:43:00,1.55416,1.5544,1.55408,1.55426,239800001.0
2005-12-22 11:44:00,1.55437,1.55455,1.55435,1.55451,178800000.0
2005-12-22 11:45:00,1.55436,1.5545,1.55431,1.55447,250900002.0
2005-12-22 11:46:00,1.55451,1.55451,1.55426,1.55426,201500004.0
2005-12-22 11:47:00,1.55413,1.5544,1.55407,1.55425,163100001.0
2005-12-22 11:48:00,1.55418,1.55433,1.55402,1.55416,105300000.0
2005-12-22 11:49:00,1.55412,1.55424,1.55395,1.55414,438600001.0
2005-12-22 11:50:00,1.55419,1.55423,1.55405,1.55409,435300002.0
2005-12-22 11:51:00,1.55415,1.55426,1.55387,1.55404,442400006.0
2005-12-22 11:52:00,1.55391,1.55417,1.55391,1.55416,330300002.0
2005-12-22 11:53:00,1.55412,1.55438,1.5541,1.5543,317299997.0
2005-12-22 11:54:00,1.55418,1.55425,1.554,1.55415,333400001.0
2005-12-22 11:55:00,1.554,1.55437,1.554,1.55436,330400001.0
2005-12-22 11:56:00,1.55439,1.55445,1.55427,1.55435,294799999.0
2005-12-22 11:57:00,1.55437,1.55445,1.55424,1.55437,169000001.0
2005-12-22 11:58:00,1.55434,1.5545,1.55422,1.55442,201499999.0
2005-12-22 11:59:00,1.55444,1.55457,1.55434,1.5544,304300003.0
2005-12-22 12:00:00,1.55449,1.55455,1.55427,1.5544,387900002.0
2005-12-22 12:01:00,1.5542,1.55448,1.5542,1.55438,360600003.0
2005-12-22 12:02:00,1.5544,1.55445,1.55423,1.55439,299899998.0
2005-12-22 12:03:00,1.55436,1.55449,1.55426,1.55448,224100000.0
2005-12-22 12:04:00,1.55432,1.55452,1.55432,1.55444,324000001.0
2005-12-22 12:05:00,1.55428,1.55441,1.55424,1.55438,195699998.0
2005-12-22 12:06:00,1.55445,1.55445,1.55412,1.55426,282400004.0
2005-12-22 12:07:00,1.55426,1.55441,1.55417,1.55433,267399999.0
2005-12-22 12:08:00,1.55434,1.55442,1.55418,1.55428,389399997.0
2005-12-22 12:09:00,1.55437,1.55445,1.55424,1.55435,227299999.0
2005-12-22 12:10:00,1.55434,1.55441,1.5541,1.55424,123899999.0
2005-12-22 12:11:00,1.55427,1.55432,1.55402,1.55417,322900002.0
2005-12-22 12:12:00,1.55427,1.55431,1.55409,1.55409,332200002.0
2005-12-22 12:13:00,1.55408,1.55421,1.55408,1.55421,75099999.0
2005-12-22 12:14:00,1.55419,1.55427,1.55408,1.55416,277100000.0
2005-12-22 12:15:00,1.55435,1.55436,1.55421,1.55426,372900002.0
2005-12-22 12:16:00,1.55414,1.55428,1.55403,1.55414,252100004.0
2005-12-22 12:17:00,1.55423,1.55423,1.55402,1.55411,210500004.0
2005-12-22 12:18:00,1.55405,1.55421,1.55397,1.55409,293099998.0
2005-12-22 12:19:00,1.5541,1.55415,1.55402,1.55408,41600000.0
2005-12-22 12:20:00,1.55396,1.5541,1.55386,1.55408,184200004.0
2005-12-22 12:21:00,1.55383,1.55405,1.55383,1.55405,45599999.0
2005-12-22 12:22:00,1.554,1.55413,1.55383,1.55405,318300003.0
2005-12-22 12:23:00,1.55415,1.55426,1.55398,1.55398,228100002.0
2005-12-22 12:24:00,1.5541,1.55425,1.5541,1.55425,186400001.0
2005-12-22 12:25:00,1.55425,1.55428,1.55403,1.55404,444300002.0
2005-12-22 12:26:00,1.5542,1.55425,1.55405,1.5541,352999997.0
2005-12-22 12:27:00,1.5542,1.5542,1.55402,1.5541,274100005.0
2005-12-22 12:28:00,1.55391,1.55422,1.55391,1.55416,338800000.0
2005-12-22 12:29:00,1.5541,1.55415,1.55393,1.55393,199099996.0
2005-12-22 12:30:00,1.55398,1.55417,1.55397,1.55416,301599999.0
2005-12-22 12:31:00,1.55417,1.55425,1.55403,1.55425,252900002.0
2005-12-22 12:32:00,1.55423,1.55435,1.55411,1.55428,493800002.0
2005-12-22 12:33:00,1.55422,1.55435,1.55422,1.55435,76500000.0
2005-12-22 12:34:00,1.55426,1.55426,1.55414,1.55414,67099998.0
2005-12-22 12:35:00,1.55427,1.55427,1.55413,1.5542,116700000.0
2005-12-22 12:36:00,1.55411,1.55422,1.55403,1.55415,98400002.0
2005-12-22 12:37:00,1.55425,1.55433,1.55417,1.55423,242000000.0
2005-12-22 12:38:00,1.55422,1.55448,1.55415,1.55433,210399997.0
2005-12-22 12:39:00,1.55433,1.55448,1.55431,1.55441,209200000.0
2005-12-22 12:40:00,1.55434,1.55449,1.5542,1.55446,284800000.0
2005-12-22 12:41:00,1.5544,1.55448,1.55421,1.55421,242300000.0
2005-12-22 12:42:00,1.5544,1.55445,1.55429,1.55429,164199999.0
2005-12-22 12:43:00,1.55428,1.5544,1.55416,1.5544,355600000.0
2005-12-22 12:44:00,1.55423,1.55432,1.55406,1.55424,60700000.0
2005-12-22 12:45:00,1.55423,1.55431,1.55415,1.55417,262700006.0
2005-12-22 12:46:00,1.55414,1.55425,1.55402,1.55422,387299999.0
2005-12-22 12:47:00,1.55405,1.55432,1.55405,1.55432,237300000.0
2005-12-22 12:48:00,1.5542,1.55425,1.55405,1.55419,219299999.0
2005-12-22 12:49:00,1.55406,1.55432,1.55406,1.55422,106700000.0
2005-12-22 12:50:00,1.55422,1.5544,1.5542,1.55433,218500000.0
2005-12-22 12:51:00,1.55442,1.55452,1.55437,1.55452,256100000.0
2005-12-22 12:52:00,1.55408,1.55455,1.55408,1.55449,607500000.0
2005-12-22 12:53:00,1.55436,1.55459,1.55425,1.55458,364700000.0
2005-12-22 12:54:00,1.55445,1.55462,1.55445,1.55454,147799999.0
2005-12-22 12:55:00,1.55442,1.55455,1.55441,1.5545,85000000.0
2005-12-22 12:56:00,1.55432,1.55462,1.55432,1.55454,254100001.0
2005-12-22 12:57:00,1.5546,1.55468,1.55447,1.55458,284599995.0
2005-12-22 12:58:00,1.5545,1.55471,1.5545,1.55462,265199997.0
2005-12-22 12:59:00,1.5546,1.55475,1.55448,1.55456,173199999.0
2005-12-22 13:00:00,1.5546,1.5547,1.55452,1.5546,226099999.0
2005-12-22 13:01:00,1.55473,1.55473,1.55455,1.55455,88599998.0
2005-12-22 13:02:00,1.55455,1.55463,1.55437,1.55452,197899999.0
2005-12-22 13:03:00,1.55454,1.55469,1.55448,1.55465,396200001.0
2005-12-22 13:04:00,1.55455,1.55462,1.55433,1.55439,296299999.0
2005-12-22 13:05:00,1.55457,1.55457,1.55437,1.55442,303699995.0
2005-12-22 13:06:00,1.55445,1.5546,1.55434,1.55447,142300002.0
2005-12-22 13:07:00,1.55458,1.55462,1.55434,1.55434,441200006.0
2005-12-22 13:08:00,1.55447,1.55461,1.55442,1.55454,170399999.0
2005-12-22 13:09:00,1.55453,1.5546,1.55444,1.55455,337200002.0
2005-12-22 13:10:00,1.55439,1.55462,1.55439,1.55451,257799999.0
2005-12-22 13:11:00,1.55452,1.55458,1.55444,1.55455,49500000.0
2005-12-22 13:12:00,1.55451,1.55466,1.55441,1.55466,236200000.0
2005-12-22 13:13:00,1.55465,1.5547,1.55449,1.55459,245300000.0
2005-12-22 13:14:00,1.55472,1.55476,1.55457,1.55463,336800005.0
2005-12-22 13:15:00,1.5546,1.55475,1.55459,1.5547,194200000.0
2005-12-22 13:16:00,1.55459,1.55475,1.55451,1.55468,326600000.0
2005-12-22 13:17:00,1.55467,1.55481,1.55467,1.55481,111899999.0
2005-12-22 13:18:00,1.55475,1.55488,1.55461,1.55462,403700001.0
2005-12-22 13:19:00,1.5546,1.55475,1.5546,1.55475,31600000.0
2005-12-22 13:20:00,1.55485,1.55485,1.55469,1.5547,240500003.0
2005-12-22 13:21:00,1.55485,1.55485,1.55468,1.5547,201000001.0
2005-12-22 13:22:00,1.55485,1.55485,1.55467,1.55475,315500006.0
2005-12-22 13:23:00,1.55483,1.55483,1.55457,1.55459,267100001.0
2005-12-22 13:24:00,1.55469,1.55499,1.55467,1.55499,371900002.0
2005-12-22 13:25:00,1.55503,1.55503,1.55469,1.55473,548699994.0
2005-12-22 13:26:00,1.55482,1.5549,1.55455,1.55455,427400012.0
2005-12-22 13:27:00,1.55462,1.55483,1.55462,1.55473,240700000.0
2005-12-22 13:28:00,1.5545,1.55482,1.5545,1.55482,135400000.0
2005-12-22 13:29:00,1.55453,1.55476,1.55453,1.55462,265399998.0
2005-12-22 13:30:00,1.5547,1.55474,1.55454,1.55463,327699999.0
2005-12-22 13:31:00,1.55465,1.55465,1.55444,1.55449,544100005.0
2005-12-22 13:32:00,1.55452,1.55468,1.55451,1.5546,230700003.0
2005-12-22 13:33:00,1.55455,1.55465,1.55452,1.55452,255499995.0
2005-12-22 13:34:00,1.55465,1.55465,1.5544,1.55449,425299996.0
2005-12-22 13:35:00,1.55448,1.55467,1.55439,1.55451,293500002.0
2005-12-22 13:36:00,1.55444,1.55461,1.55438,1.55453,184699999.0
2005-12-22 13:37:00,1.55459,1.55471,1.55451,1.55451,229899999.0
2005-12-22 13:38:00,1.55455,1.55473,1.55455,1.55473,162300002.0
2005-12-22 13:39:00,1.55478,1.55479,1.5546,1.55472,207699996.0
2005-12-22 13:40:00,1.55474,1.55492,1.55467,1.5547,316500006.0
2005-12-22 13:41:00,1.55459,1.55479,1.55448,1.55471,280000001.0
2005-12-22 13:42:00,1.55477,1.55488,1.55468,1.55483,251400001.0
2005-12-22 13:43:00,1.55482,1.55488,1.55463,1.55464,378600002.0
2005-12-22 13:44:00,1.55468,1.5548,1.5546,1.5548,264700002.0
2005-12-22 13:45:00,1.55478,1.55482,1.55461,1.55478,188899999.0
2005-12-22 13:46:00,1.55475,1.55483,1.55463,1.55475,208000002.0
2005-12-22 13:47:00,1.55475,1.55496,1.55467,1.55467,213400000.0
2005-12-22 13:48:00,1.55495,1.55503,1.55476,1.55488,302100001.0
2005-12-22 13:49:00,1.55495,1.55507,1.55492,1.55498,141900004.0
2005-12-22 13:50:00,1.55493,1.55511,1.55489,1.55502,300799998.0
2005-12-22 13:51:00,1.55498,1.55508,1.55485,1.55496,301100005.0
2005-12-22 13:52:00,1.55491,1.55505,1.55482,1.55498,300999999.0
2005-12-22 13:53:00,1.55496,1.55503,1.55477,1.55489,149900001.0
2005-12-22 13:54:00,1.55491,1.55498,1.55477,1.55497,331100004.0
2005-12-22 13:55:00,1.55494,1.55503,1.55488,1.555,404299996.0
2005-12-22 13:56:00,1.55503,1.55509,1.55493,1.555,304200004.0
2005-12-22 13:57:00,1.55502,1.55515,1.55492,1.55496,252600002.0
2005-12-22 13:58:00,1.55495,1.55495,1.55482,1.55483,94300001.0
2005-12-22 13:59:00,1.55486,1.55496,1.55473,1.55488,301100003.0
2005-12-22 14:00:00,1.55491,1.55491,1.55477,1.55477,38800000.0
2005-12-22 14:01:00,1.55461,1.55487,1.55461,1.55475,271900004.0
2005-12-22 14:02:00,1.55484,1.55494,1.55476,1.55487,406400000.0
2005-12-22 14:03:00,1.55461,1.55487,1.55433,1.55471,218500003.0
2005-12-22 14:04:00,1.55488,1.555,1.55482,1.55498,283100002.0
2005-12-22 14:05:00,1.55495,1.55502,1.55495,1.55498,138999997.0
2005-12-22 14:06:00,1.55493,1.55493,1.55467,1.55475,161299998.0
2005-12-22 14:07:00,1.55463,1.55476,1.55448,1.5547,343299998.0
2005-12-22 14:08:00,1.5547,1.55485,1.55462,1.55464,321100000.0
2005-12-22 14:09:00,1.55471,1.55481,1.55451,1.55468,265999996.0
2005-12-22 14:10:00,1.55462,1.55478,1.5546,1.55469,619400005.0
2005-12-22 14:11:00,1.5546,1.55478,1.55458,1.5547,464000007.0
2005-12-22 14:12:00,1.55457,1.55477,1.55457,1.5547,331600007.0
2005-12-22 14:13:00,1.55478,1.55478,1.55453,1.55473,378900000.0
2005-12-22 14:14:00,1.55472,1.55481,1.55458,1.55469,358000003.0
2005-12-22 14:15:00,1.55471,1.55481,1.55457,1.55471,275599999.0
2005-12-22 14:16:00,1.55466,1.55477,1.55463,1.55463,205700005.0
2005-12-22 14:17:00,1.55469,1.55472,1.5545,1.55454,315400002.0
2005-12-22 14:18:00,1.55461,1.55471,1.55451,1.55457,374300005.0
2005-12-22 14:19:00,1.55467,1.55475,1.55455,1.5547,314100005.0
2005-12-22 14:20:00,1.55456,1.55472,1.55438,1.55472,285199997.0
2005-12-22 14:21:00,1.55462,1.55477,1.55455,1.55458,254099999.0
2005-12-22 14:22:00,1.55459,1.55475,1.55457,1.5547,584500004.0
2005-12-22 14:23:00,1.55472,1.55472,1.55443,1.55443,243600000.0
2005-12-22 14:24:00,1.55457,1.55468,1.55447,1.5546,181399998.0
2005-12-22 14:25:00,1.55464,1.55472,1.55464,1.55472,76200002.0
2005-12-22 14:26:00,1.5547,1.5548,1.55449,1.55463,256100000.0
2005-12-22 14:27:00,1.55459,1.55475,1.5544,1.55475,288200000.0
2005-12-22 14:28:00,1.55463,1.5547,1.55445,1.55453,392900005.0
2005-12-22 14:29:00,1.5547,1.55473,1.55448,1.55463,344400001.0
2005-12-22 14:30:00,1.55464,1.55464,1.55439,1.55439,431500004.0
2005-12-22 14:31:00,1.55452,1.55467,1.55444,1.55444,208699999.0
2005-12-22 14:32:00,1.55472,1.55472,1.55439,1.55459,339899996.0
2005-12-22 14:33:00,1.55468,1.55473,1.55456,1.55466,318800001.0
2005-12-22 14:34:00,1.55477,1.55477,1.55452,1.5546,174999998.0
2005-12-22 14:35:00,1.55442,1.55455,1.55412,1.5543,454600003.0
2005-12-22 14:36:00,1.55433,1.55441,1.55419,1.55433,132099998.0
2005-12-22 14:37:00,1.55445,1.55461,1.55443,1.55451,383000004.0
2005-12-22 14:38:00,1.55447,1.55453,1.55437,1.55442,224800002.0
2005-12-22 14:39:00,1.55443,1.55445,1.55428,1.5543,219899999.0
2005-12-22 14:40:00,1.55448,1.55448,1.55428,1.55428,206800004.0
2005-12-22 14:41:00,1.5545,1.55461,1.55447,1.55461,91500000.0
2005-12-22 14:42:00,1.55473,1.55479,1.55448,1.55475,492099999.0
2005-12-22 14:43:00,1.55458,1.55475,1.55448,1.55475,332300001.0
2005-12-22 14:44:00,1.5547,1.55472,1.55451,1.55451,283100000.0
2005-12-22 14:45:00,1.55468,1.55468,1.55451,1.55451,34000000.0
2005-12-22 14:46:00,1.55453,1.55458,1.55443,1.5545,161300003.0
2005-12-22 14:47:00,1.55445,1.55452,1.55431,1.55444,148900000.0
2005-12-22 14:48:00,1.55435,1.55452,1.55433,1.55433,302800003.0
2005-12-22 14:49:00,1.55448,1.55448,1.55426,1.55431,369900004.0
2005-12-22 14:50:00,1.55446,1.55453,1.55431,1.55452,270699998.0
2005-12-22 14:51:00,1.5545,1.5545,1.55421,1.55438,364600001.0
2005-12-22 14:52:00,1.55449,1.55455,1.55442,1.55452,233200000.0
2005-12-22 14:53:00,1.55448,1.55469,1.55441,1.55456,263699998.0
2005-12-22 14:54:00,1.55442,1.5546,1.55435,1.55451,294700004.0
2005-12-22 14:55:00,1.55447,1.55459,1.55434,1.55438,104599999.0
2005-12-22 14:56:00,1.55452,1.55452,1.55428,1.55434,234100003.0
2005-12-22 14:57:00,1.55448,1.55473,1.55445,1.55453,295500002.0
2005-12-22 14:58:00,1.55439,1.55459,1.55439,1.55452,207800002.0
2005-12-22 14:59:00,1.55456,1.55469,1.55445,1.55463,242500000.0
2005-12-22 15:00:00,1.55452,1.55473,1.55452,1.55458,272700001.0
2005-12-22 15:01:00,1.55468,1.55475,1.55452,1.5546,445900002.0
2005-12-22 15:02:00,1.5547,1.55477,1.55462,1.5547,179600001.0
2005-12-22 15:03:00,1.55471,1.5548,1.55462,1.55462,253899999.0
2005-12-22 15:04:00,1.5547,1.5547,1.55452,1.55459,242699997.0
2005-12-22 15:05:00,1.55453,1.55472,1.5544,1.5546,225800005.0
2005-12-22 15:06:00,1.55467,1.55481,1.55456,1.55464,195700000.0
2005-12-22 15:07:00,1.55466,1.55474,1.5545,1.55455,265400001.0
2005-12-22 15:08:00,1.55459,1.55477,1.55444,1.55477,344500001.0
2005-12-22 15:09:00,1.55458,1.5547,1.55452,1.55465,113499999.0
2005-12-22 15:10:00,1.5546,1.55479,1.55456,1.55462,331600000.0
2005-12-22 15:11:00,1.55464,1.55484,1.55464,1.55476,275300000.0
2005-12-22 15:12:00,1.55477,1.55486,1.55473,1.55486,197100003.0
2005-12-22 15:13:00,1.55483,1.55489,1.55477,1.55486,35200000.0
2005-12-22 15:14:00,1.55488,1.55488,1.55468,1.55477,223599999.0
2005-12-22 15:15:00,1.55478,1.55495,1.55471,1.55485,330100003.0
2005-12-22 15:16:00,1.55489,1.55502,1.55489,1.55502,64500002.0
2005-12-22 15:17:00,1.55498,1.55505,1.55491,1.55505,297099999.0
2005-12-22 15:18:00,1.55507,1.55517,1.55485,1.555,269199996.0
2005-12-22 15:19:00,1.55525,1.55538,1.55518,1.55538,319500003.0
2005-12-22 15:20:00,1.55539,1.5554,1.5552,1.55525,315600001.0
2005-12-22 15:21:00,1.55509,1.55537,1.55509,1.55523,274700003.0
2005-12-22 15:22:00,1.55503,1.55516,1.55497,1.55509,30400000.0
2005-12-22 15:23:00,1.55505,1.55515,1.55482,1.55482,324200005.0
2005-12-22 15:24:00,1.55506,1.55529,1.55505,1.55513,158600000.0
2005-12-22 15:25:00,1.55518,1.55518,1.55497,1.55502,222200002.0
2005-12-22 15:26:00,1.55517,1.55517,1.55505,1.55505,154399999.0
2005-12-22 15:27:00,1.55503,1.55516,1.55501,1.55513,164000000.0
2005-12-22 15:28:00,1.55507,1.55527,1.55507,1.55521,238999999.0
2005-12-22 15:29:00,1.55519,1.55528,1.55502,1.55516,357700008.0
2005-12-22 15:30:00,1.55506,1.55529,1.55506,1.55528,249800000.0
2005-12-22 15:31:00,1.55515,1.55525,1.55503,1.55517,21100000.0
2005-12-22 15:32:00,1.55519,1.55531,1.55511,1.55531,58400000.0
2005-12-22 15:33:00,1.55524,1.55532,1.55506,1.55532,345700003.0
2005-12-22 15:34:00,1.55524,1.55533,1.55492,1.55505,205299999.0
2005-12-22 15:35:00,1.5552,1.55528,1.55495,1.55495,260200005.0
2005-12-22 15:36:00,1.55487,1.55517,1.55487,1.5551,173199999.0
2005-12-22 15:37:00,1.55493,1.55507,1.55475,1.55487,158400000.0
2005-12-22 15:38:00,1.55493,1.55511,1.55486,1.55486,131099999.0
2005-12-22 15:39:00,1.55508,1.55511,1.55494,1.55503,223999999.0
2005-12-22 15:40:00,1.55499,1.55517,1.55489,1.55506,284700000.0
2005-12-22 15:41:00,1.55497,1.55516,1.55496,1.55512,336300001.0
2005-12-22 15:42:00,1.555,1.5552,1.555,1.5552,81400000.0
2005-12-22 15:43:00,1.55525,1.5554,1.55515,1.55532,418499996.0
2005-12-22 15:44:00,1.55532,1.5554,1.55524,1.55532,264299998.0
2005-12-22 15:45:00,1.5553,1.55537,1.55511,1.55511,158100000.0
2005-12-22 15:46:00,1.55523,1.55534,1.55506,1.55519,329800002.0
2005-12-22 15:47:00,1.55533,1.55541,1.55516,1.55528,404199998.0
2005-12-22 15:48:00,1.55517,1.55528,1.55504,1.55528,383600003.0
2005-12-22 15:49:00,1.55527,1.55538,1.55514,1.55529,192900002.0
2005-12-22 15:50:00,1.55535,1.55545,1.55527,1.55532,244700003.0
2005-12-22 15:51:00,1.55536,1.55538,1.55511,1.55511,324000004.0
2005-12-22 15:52:00,1.55527,1.55543,1.55516,1.55521,304099994.0
2005-12-22 15:53:00,1.55534,1.55546,1.55523,1.55536,155000002.0
2005-12-22 15:54:00,1.55548,1.55562,1.55542,1.55552,179400003.0
2005-12-22 15:55:00,1.55541,1.55549,1.55529,1.55541,62800002.0
2005-12-22 15:56:00,1.55534,1.55553,1.55529,1.55545,271400001.0
2005-12-22 15:57:00,1.55543,1.55559,1.55534,1.55542,177300000.0
2005-12-22 15:58:00,1.55558,1.55558,1.55535,1.55535,174600002.0
2005-12-22 15:59:00,1.55538,1.55553,1.55533,1.55533,257900002.0
2005-12-22 16:00:00,1.55542,1.55564,1.55537,1.55549,152599997.0
2005-12-22 16:01:00,1.55532,1.55578,1.55532,1.55573,315500003.0
2005-12-22 16:02:00,1.5556,1.5557,1.55545,1.55567,222000001.0
2005-12-22 16:03:00,1.55548,1.55561,1.55536,1.55561,431999996.0
2005-12-22 16:04:00,1.55564,1.55564,1.55535,1.55542,237900002.0
2005-12-22 16:05:00,1.55548,1.55557,1.55532,1.55552,346599994.0
2005-12-22 16:06:00,1.55536,1.55568,1.55536,1.55551,395500004.0
2005-12-22 16:07:00,1.55545,1.55557,1.55528,1.5553,219999999.0
2005-12-22 16:08:00,1.55535,1.5555,1.55529,1.55541,124600002.0
2005-12-22 16:09:00,1.55553,1.55565,1.55544,1.55563,359599996.0
2005-12-22 16:10:00,1.55569,1.55573,1.55551,1.55563,264400001.0
2005-12-22 16:11:00,1.5556,1.5557,1.55538,1.55553,238400000.0
2005-12-22 16:12:00,1.55556,1.55578,1.55549,1.55551,308199996.0
2005-12-22 16:13:00,1.55561,1.55582,1.55545,1.55556,441700000.0
2005-12-22 16:14:00,1.55558,1.55572,1.55529,1.55562,452400001.0
2005-12-22 16:15:00,1.55556,1.55579,1.55536,1.55564,341899994.0
2005-12-22 16:16:00,1.55567,1.55583,1.5556,1.55573,541499996.0
2005-12-22 16:17:00,1.55563,1.5558,1.55561,1.55575,393800004.0
2005-12-22 16:18:00,1.55575,1.55575,1.55556,1.55567,211100000.0
2005-12-22 16:19:00,1.55559,1.55575,1.55555,1.5557,252999999.0
2005-12-22 16:20:00,1.55558,1.55575,1.55552,1.55568,294099998.0
2005-12-22 16:21:00,1.55567,1.55575,1.55559,1.55568,147699997.0
2005-12-22 16:22:00,1.55564,1.55564,1.55547,1.55547,103200001.0
2005-12-22 16:23:00,1.55542,1.55562,1.55542,1.55544,83599999.0
2005-12-22 16:24:00,1.55556,1.55563,1.55542,1.55547,405000005.0
2005-12-22 16:25:00,1.55552,1.55569,1.55542,1.55569,262499997.0
2005-12-22 16:26:00,1.55562,1.55562,1.55523,1.55553,538400000.0
2005-12-22 16:27:00,1.55553,1.5557,1.55541,1.5555,282000003.0
2005-12-22 16:28:00,1.55555,1.55565,1.55542,1.55548,184800001.0
2005-12-22 16:29:00,1.55556,1.55564,1.55547,1.5556,226599997.0
2005-12-22 16:30:00,1.55525,1.5556,1.55525,1.5555,217099999.0
2005-12-22 16:31:00,1.55543,1.55552,1.55527,1.55542,297900002.0
2005-12-22 16:32:00,1.55544,1.55561,1.55535,1.55547,434599990.0
2005-12-22 16:33:00,1.55537,1.55557,1.55535,1.55535,313099998.0
2005-12-22 16:34:00,1.55545,1.55549,1.55527,1.55532,323400003.0
2005-12-22 16:35:00,1.55536,1.55546,1.55523,1.55534,371000002.0
2005-12-22 16:36:00,1.55532,1.55552,1.55525,1.55542,122200000.0
2005-12-22 16:37:00,1.5554,1.55548,1.55526,1.55526,202500000.0
2005-12-22 16:38:00,1.55531,1.55547,1.55529,1.55539,416199998.0
2005-12-22 16:39:00,1.55538,1.55547,1.55531,1.55539,131800004.0
2005-12-22 16:40:00,1.55546,1.55561,1.5554,1.55547,270300003.0
2005-12-22 16:41:00,1.55533,1.55547,1.55521,1.55535,287599998.0
2005-12-22 16:42:00,1.55513,1.55552,1.55513,1.55552,365000003.0
2005-12-22 16:43:00,1.55546,1.55546,1.5551,1.5551,135900002.0
2005-12-22 16:44:00,1.5554,1.55552,1.55528,1.55552,301500004.0
2005-12-22 16:45:00,1.5554,1.55556,1.55529,1.55534,413300006.0
2005-12-22 16:46:00,1.5554,1.55549,1.55529,1.5554,190899998.0
2005-12-22 16:47:00,1.55539,1.5555,1.55528,1.55539,247700004.0
2005-12-22 16:48:00,1.55544,1.55554,1.55535,1.55535,228400006.0
2005-12-22 16:49:00,1.5555,1.55559,1.5554,1.55541,300800002.0
2005-12-22 16:50:00,1.55533,1.55551,1.55533,1.55551,100399999.0
2005-12-22 16:51:00,1.55553,1.55564,1.55532,1.55532,308399998.0
2005-12-22 16:52:00,1.55554,1.5557,1.55554,1.55566,202199997.0
2005-12-22 16:53:00,1.55555,1.55565,1.55551,1.55557,224199997.0
2005-12-22 16:54:00,1.55551,1.55562,1.55533,1.55545,378599999.0
2005-12-22 16:55:00,1.55568,1.55581,1.55558,1.5557,556900000.0
2005-12-22 16:56:00,1.55572,1.55581,1.55564,1.55572,245900002.0
2005-12-22 16:57:00,1.55573,1.5558,1.55564,1.55577,193700001.0
2005-12-22 16:58:00,1.55544,1.55574,1.55544,1.55563,408900002.0
2005-12-22 16:59:00,1.55551,1.55576,1.55551,1.5557,186099999.0
2005-12-22 17:00:00,1.55569,1.55605,1.55566,1.55596,368199997.0
2005-12-22 17:01:00,1.55604,1.55604,1.55576,1.5559,253000002.0
2005-12-22 17:02:00,1.55592,1.55592,1.55558,1.55569,307400001.0
2005-12-22 17:03:00,1.5558,1.55591,1.55569,1.55569,341500002.0
2005-12-22 17:04:00,1.55576,1.55597,1.55557,1.55572,167100000.0
2005-12-22 17:05:00,1.55581,1.55591,1.55564,1.55577,214300001.0
2005-12-22 17:06:00,1.55589,1.55603,1.55579,1.55593,274700001.0
2005-12-22 17:07:00,1.55598,1.55612,1.55593,1.55602,319700000.0
2005-12-22 17:08:00,1.55587,1.55611,1.55575,1.55611,283799996.0
2005-12-22 17:09:00,1.55609,1.55622,1.55603,1.55603,211700000.0
2005-12-22 17:10:00,1.5561,1.55619,1.55593,1.55593,317999999.0
2005-12-22 17:11:00,1.5562,1.55633,1.55606,1.55609,215999999.0
2005-12-22 17:12:00,1.55622,1.55625,1.55604,1.55617,334099996.0
2005-12-22 17:13:00,1.55621,1.55621,1.5559,1.55595,361400001.0
2005-12-22 17:14:00,1.55607,1.55608,1.55583,1.55589,428700005.0
2005-12-22 17:15:00,1.55594,1.556,1.55567,1.55574,300299999.0
2005-12-22 17:16:00,1.55586,1.55599,1.5557,1.55588,307799999.0
2005-12-22 17:17:00,1.55591,1.55591,1.55564,1.55578,255599997.0
2005-12-22 17:18:00,1.55582,1.55591,1.55563,1.55563,389200005.0
2005-12-22 17:19:00,1.55584,1.55595,1.55565,1.55568,245600000.0
2005-12-22 17:20:00,1.5559,1.55598,1.55573,1.55575,259299998.0
2005-12-22 17:21:00,1.55582,1.55582,1.55557,1.55572,234000002.0
2005-12-22 17:22:00,1.55574,1.55578,1.55563,1.55564,245100004.0
2005-12-22 17:23:00,1.55561,1.55582,1.55559,1.55569,336399998.0
2005-12-22 17:24:00,1.55569,1.55577,1.55547,1.55558,254000002.0
2005-12-22 17:25:00,1.55543,1.55555,1.55543,1.5555,162199996.0
2005-12-22 17:26:00,1.55547,1.55559,1.55539,1.55556,275000001.0
2005-12-22 17:27:00,1.55541,1.55559,1.55541,1.55557,223100001.0
2005-12-22 17:28:00,1.55556,1.55556,1.55533,1.55543,167800003.0
2005-12-22 17:29:00,1.55535,1.55551,1.55535,1.55546,254200000.0
2005-12-22 17:30:00,1.55534,1.55545,1.55521,1.5554,208700000.0
2005-12-22 17:31:00,1.55548,1.5555,1.55531,1.55532,368000001.0
2005-12-22 17:32:00,1.55539,1.55566,1.55528,1.55554,210299999.0
2005-12-22 17:33:00,1.55554,1.55554,1.55533,1.55533,240500001.0
2005-12-22 17:34:00,1.5553,1.55551,1.5553,1.55551,152900000.0
2005-12-22 17:35:00,1.55542,1.55551,1.55526,1.55539,230299998.0
2005-12-22 17:36:00,1.5551,1.55544,1.5551,1.55544,147300001.0
2005-12-22 17:37:00,1.55531,1.55552,1.55531,1.55541,290100002.0
2005-12-22 17:38:00,1.55529,1.55544,1.55526,1.55527,159200003.0
2005-12-22 17:39:00,1.55539,1.55551,1.55529,1.5554,206200002.0
2005-12-22 17:40:00,1.55529,1.5556,1.55529,1.55548,344000001.0
2005-12-22 17:41:00,1.55547,1.55552,1.55529,1.55529,561300002.0
2005-12-22 17:42:00,1.55548,1.55549,1.5553,1.5553,251500003.0
2005-12-22 17:43:00,1.55533,1.55555,1.55513,1.5554,258799999.0
2005-12-22 17:44:00,1.5553,1.55565,1.5553,1.55565,229700002.0
2005-12-22 17:45:00,1.55559,1.55571,1.55552,1.55558,354799997.0
2005-12-22 17:46:00,1.55568,1.5557,1.55547,1.55558,393099999.0
2005-12-22 17:47:00,1.55566,1.5557,1.55546,1.55555,322200000.0
2005-12-22 17:48:00,1.55548,1.55567,1.5553,1.55547,414500001.0
2005-12-22 17:49:00,1.55548,1.55562,1.5553,1.55545,409100008.0
2005-12-22 17:50:00,1.55562,1.5557,1.55546,1.55561,172700002.0
2005-12-22 17:51:00,1.55547,1.55563,1.55544,1.55563,137100000.0
2005-12-22 17:52:00,1.55567,1.55582,1.5555,1.55573,234900005.0
2005-12-22 17:53:00,1.55582,1.556,1.55566,1.55584,405100000.0
2005-12-22 17:54:00,1.55582,1.55604,1.5558,1.55591,338600001.0
2005-12-22 17:55:00,1.55597,1.5561,1.55568,1.55568,294300003.0
2005-12-22 17:56:00,1.55605,1.55617,1.55598,1.55598,263499996.0
2005-12-22 17:57:00,1.55619,1.55639,1.55618,1.55632,278999998.0
2005-12-22 17:58:00,1.55625,1.55643,1.55609,1.55631,181299997.0
2005-12-22 17:59:00,1.55645,1.55666,1.55639,1.5566,285800001.0
2005-12-22 18:00:00,1.55651,1.55665,1.55642,1.55642,249100000.0
2005-12-22 18:01:00,1.5568,1.5568,1.5566,1.5568,1540399997.0
2005-12-22 18:02:00,1.5566,1.5566,1.5566,1.5566,1540399997.0
2005-12-22 18:03:00,1.5568,1.5568,1.5568,1.5568,1540399997.0
2005-12-22 18:04:00,1.5566,1.5568,1.5566,1.5568,1540399997.0
2005-12-22 18:05:00,1.5566,1.5566,1.5566,1.5566,1540399997.0
2005-12-22 18:06:00,1.5568,1.5568,1.5568,1.5568,1540399997.0
2005-12-22 18:07:00,1.5566,1.5568,1.5566,1.5568,1540399997.0
2005-12-22 18:08:00,1.5566,1.5568,1.5566,1.5566,1540399997.0
2005-12-22 18:09:00,1.55663,1.55667,1.55642,1.55659,1540399997.0
2005-12-22 18:10:00,1.5564,1.5566,1.5564,1.5566,1582199993.0
2005-12-22 18:11:00,1.55646,1.55673,1.5564,1.55669,1582199993.0
2005-12-22 18:12:00,1.5568,1.55689,1.55671,1.55677,2024400010.0
2005-12-22 18:13:00,1.5568,1.55689,1.5566,1.5566,1430600002.0
2005-12-22 18:15:00,1.5569,1.55715,1.55684,1.55715,829200000.0
2005-12-22 18:18:00,1.55706,1.55712,1.55681,1.55681,867300001.0
2005-12-22 18:19:00,1.55705,1.5571,1.5568,1.5569,1912699995.0
2005-12-22 18:20:00,1.55704,1.55704,1.55677,1.5568,1915499991.0
2005-12-22 18:21:00,1.55682,1.5569,1.55665,1.55678,752800001.0
2005-12-22 18:22:00,1.55678,1.55687,1.55663,1.55675,909500007.0
2005-12-22 18:23:00,1.5564,1.5566,1.5564,1.5566,1321000004.0
2005-12-22 18:27:00,1.55707,1.55722,1.55691,1.55701,1321000004.0
2005-12-22 18:29:00,1.55698,1.55717,1.55693,1.55703,1784299996.0
2005-12-22 18:30:00,1.55707,1.55711,1.55692,1.55697,935899995.0
2005-12-22 18:31:00,1.55697,1.55708,1.55692,1.55698,1251100004.0
2005-12-22 18:32:00,1.55695,1.55713,1.55687,1.55704,1035700000.0
2005-12-22 18:33:00,1.557,1.557,1.557,1.557,1758600007.0
2005-12-22 18:34:00,1.5568,1.557,1.5568,1.5568,1758600007.0
2005-12-22 18:35:00,1.55704,1.55718,1.55697,1.55708,1758600007.0
2005-12-22 18:36:00,1.55701,1.55717,1.55694,1.55703,1451100015.0
2005-12-22 18:37:00,1.55707,1.55717,1.55697,1.55701,1942599997.0
2005-12-22 18:38:00,1.55716,1.55733,1.55708,1.55714,1596599993.0
2005-12-22 18:39:00,1.5574,1.55747,1.5573,1.5574,1595300008.0
2005-12-22 18:41:00,1.55724,1.55734,1.55711,1.55716,1007300006.0
2005-12-22 18:42:00,1.55728,1.5574,1.55715,1.55715,1341399997.0
2005-12-22 18:43:00,1.5572,1.55725,1.55709,1.55723,362000001.0
2005-12-22 18:44:00,1.55713,1.55721,1.55686,1.55705,1009799999.0
2005-12-22 18:45:00,1.55687,1.55707,1.55681,1.55694,412199999.0
2005-12-22 18:46:00,1.55682,1.55682,1.55634,1.55634,297499997.0
2005-12-22 18:47:00,1.55646,1.55657,1.55636,1.55653,213099999.0
2005-12-22 18:48:00,1.55648,1.55652,1.55626,1.55637,1218000004.0
2005-12-22 18:49:00,1.55658,1.55672,1.5565,1.55672,322500001.0
2005-12-22 18:50:00,1.55667,1.55667,1.5564,1.55644,635899998.0
2005-12-22 18:51:00,1.55661,1.55673,1.55643,1.55643,1522000005.0
2005-12-22 18:52:00,1.55643,1.55673,1.55643,1.55668,1422799996.0
2005-12-22 18:53:00,1.55662,1.55668,1.55644,1.55659,1107400003.0
2005-12-22 18:54:00,1.55648,1.55664,1.55642,1.55655,674900005.0
2005-12-22 18:55:00,1.55659,1.55668,1.55647,1.55647,1494800001.0
2005-12-22 18:56:00,1.55662,1.55673,1.55653,1.55673,782600000.0
2005-12-22 18:57:00,1.55677,1.55694,1.55675,1.55686,747899994.0
2005-12-22 18:58:00,1.55698,1.55705,1.55675,1.55682,1197699993.0
2005-12-22 18:59:00,1.5569,1.55701,1.55679,1.5568,1621199991.0
2005-12-22 19:00:00,1.55671,1.55695,1.55659,1.5569,460299997.0
2005-12-22 19:01:00,1.5568,1.55683,1.55658,1.55666,396900005.0
2005-12-22 19:02:00,1.55664,1.55678,1.55649,1.55655,745500001.0
2005-12-22 19:03:00,1.55654,1.55668,1.55654,1.55668,578600007.0
2005-12-22 19:04:00,1.55657,1.55666,1.55646,1.55654,227800002.0
2005-12-22 19:05:00,1.55667,1.55673,1.55647,1.55661,790000004.0
2005-12-22 19:07:00,1.55646,1.55665,1.55641,1.55655,988200004.0
2005-12-22 19:08:00,1.5566,1.55668,1.55651,1.55651,1829699998.0
2005-12-22 19:09:00,1.55646,1.55658,1.55632,1.55641,1640200012.0
2005-12-22 19:10:00,1.55627,1.55655,1.55625,1.55655,1183599998.0
2005-12-22 19:11:00,1.55654,1.55668,1.55644,1.55648,1317500002.0
2005-12-22 19:12:00,1.55644,1.5566,1.5564,1.55658,782500004.0
2005-12-22 19:13:00,1.5566,1.55665,1.55645,1.55658,341800002.0
2005-12-22 19:14:00,1.5565,1.55665,1.55648,1.55665,382600002.0
2005-12-22 19:15:00,1.55665,1.55668,1.55653,1.5566,1165800000.0
2005-12-22 19:16:00,1.5566,1.5566,1.5563,1.5563,508599998.0
2005-12-22 19:17:00,1.55648,1.55663,1.55638,1.55638,919900001.0
2005-12-22 19:18:00,1.55653,1.55662,1.55639,1.55656,668399999.0
2005-12-22 19:19:00,1.55658,1.55666,1.55642,1.55649,903600002.0
2005-12-22 19:20:00,1.55658,1.55666,1.5564,1.55649,835499998.0
2005-12-22 19:21:00,1.55646,1.55666,1.55646,1.5566,889600003.0
2005-12-22 19:22:00,1.5566,1.5566,1.5565,1.5565,223500002.0
2005-12-22 19:23:00,1.55657,1.55657,1.55626,1.55626,722900001.0
2005-12-22 19:24:00,1.55639,1.55655,1.55631,1.55644,616499999.0
2005-12-22 19:25:00,1.55653,1.55665,1.55638,1.55638,1095000000.0
2005-12-22 19:26:00,1.5565,1.55665,1.55641,1.55652,940000002.0
2005-12-22 19:27:00,1.55644,1.55665,1.55643,1.55656,1479500002.0
2005-12-22 19:28:00,1.55657,1.55662,1.55646,1.55646,464699996.0
2005-12-22 19:29:00,1.55648,1.55669,1.55642,1.55661,800699997.0
2005-12-22 19:31:00,1.55677,1.55683,1.55653,1.55661,1259299998.0
2005-12-22 19:32:00,1.5567,1.55684,1.55659,1.55659,753600003.0
2005-12-22 19:33:00,1.5566,1.55692,1.5566,1.55686,883899999.0
2005-12-22 19:34:00,1.55688,1.5569,1.55661,1.55671,1530799996.0
2005-12-22 19:35:00,1.55677,1.55677,1.55639,1.55664,985700000.0
2005-12-22 19:36:00,1.55677,1.5568,1.55652,1.55652,665699995.0
2005-12-22 19:37:00,1.55657,1.55668,1.55643,1.55649,291799999.0
2005-12-22 19:38:00,1.55638,1.55641,1.55619,1.55623,711700001.0
2005-12-22 19:39:00,1.55638,1.55645,1.55617,1.55617,1290900007.0
2005-12-22 19:40:00,1.55642,1.55648,1.55628,1.55628,609800006.0
2005-12-22 19:41:00,1.55631,1.55648,1.55631,1.55648,453000006.0
2005-12-22 19:42:00,1.55652,1.55674,1.5565,1.55674,730000010.0
2005-12-22 19:43:00,1.55676,1.55682,1.55658,1.55668,502199997.0
2005-12-22 19:44:00,1.55674,1.55688,1.55662,1.55673,898799992.0
2005-12-22 19:45:00,1.55671,1.55682,1.55656,1.55673,269600002.0
2005-12-22 19:46:00,1.55679,1.55687,1.55662,1.55665,711000002.0
2005-12-22 19:47:00,1.55677,1.55692,1.55666,1.55678,212199999.0
2005-12-22 19:48:00,1.55674,1.55684,1.55672,1.55684,532300006.0
2005-12-22 19:49:00,1.55675,1.55682,1.55661,1.55677,1087700005.0
2005-12-22 19:50:00,1.55655,1.55681,1.55655,1.55681,269600002.0
2005-12-22 19:51:00,1.55675,1.55685,1.55674,1.55685,615699998.0
2005-12-22 19:52:00,1.55687,1.55689,1.55677,1.55683,418800003.0
2005-12-22 19:53:00,1.55687,1.55689,1.55668,1.55668,605500001.0
2005-12-22 19:54:00,1.5568,1.55685,1.55671,1.55671,491400003.0
2005-12-22 19:55:00,1.55679,1.55685,1.55666,1.55678,524400007.0
2005-12-22 19:56:00,1.55677,1.55686,1.55644,1.55657,1181400006.0
2005-12-22 19:57:00,1.5565,1.55667,1.55635,1.55648,1324399992.0
2005-12-22 19:58:00,1.55647,1.55665,1.55634,1.55638,1588700001.0
2005-12-22 19:59:00,1.55656,1.5567,1.55649,1.55662,970899998.0
2005-12-22 20:00:00,1.55655,1.55663,1.55634,1.55647,464000002.0
2005-12-22 20:01:00,1.55639,1.55655,1.5563,1.55634,580599995.0
2005-12-22 20:02:00,1.55634,1.55653,1.55632,1.55653,476299991.0
2005-12-22 20:03:00,1.5564,1.55655,1.5564,1.55655,278400002.0
2005-12-22 20:04:00,1.55652,1.55655,1.5564,1.55648,372900003.0
2005-12-22 20:05:00,1.55654,1.55657,1.55642,1.55646,268299998.0
2005-12-22 20:06:00,1.55657,1.55663,1.55652,1.55652,431500003.0
2005-12-22 20:07:00,1.55656,1.55669,1.55652,1.5566,305100001.0
2005-12-22 20:08:00,1.55658,1.55671,1.55646,1.55646,1418999992.0
2005-12-22 20:09:00,1.55652,1.5566,1.55642,1.55642,398999997.0
2005-12-22 20:10:00,1.55643,1.55658,1.55643,1.55656,350600005.0
2005-12-22 20:11:00,1.55645,1.55659,1.55641,1.55659,893700000.0
2005-12-22 20:12:00,1.55657,1.55665,1.55647,1.5566,289900000.0
2005-12-22 20:13:00,1.55658,1.55668,1.55643,1.5565,1953100001.0
2005-12-22 20:14:00,1.5565,1.55665,1.55643,1.5566,529199997.0
2005-12-22 20:15:00,1.5566,1.55667,1.55649,1.55659,1244699998.0
2005-12-22 20:16:00,1.55665,1.55668,1.55653,1.55653,1834700009.0
2005-12-22 20:17:00,1.55662,1.55676,1.55655,1.55676,398800000.0
2005-12-22 20:18:00,1.55668,1.55675,1.5566,1.5567,701000000.0
2005-12-22 20:21:00,1.55624,1.55646,1.55624,1.55644,664499991.0
2005-12-22 20:22:00,1.5564,1.55649,1.55631,1.55635,617600003.0
2005-12-22 20:23:00,1.5562,1.55641,1.5562,1.55628,1298099996.0
2005-12-22 20:24:00,1.55645,1.55645,1.5562,1.5563,643399998.0
2005-12-22 20:25:00,1.55637,1.55641,1.55615,1.55626,707800001.0
2005-12-22 20:26:00,1.55633,1.55642,1.55632,1.55632,313100000.0
2005-12-22 20:27:00,1.55643,1.55643,1.55622,1.55635,486300003.0
2005-12-22 20:28:00,1.5564,1.5564,1.5564,1.5564,1851600009.0
2005-12-22 20:29:00,1.55649,1.55653,1.5562,1.5562,1851600009.0
2005-12-22 20:30:00,1.5566,1.5566,1.5566,1.5566,611899995.0
2005-12-22 20:31:00,1.5564,1.5566,1.5564,1.5566,611899995.0
2005-12-22 20:33:00,1.55639,1.55655,1.55625,1.55642,611899995.0
2005-12-22 20:34:00,1.55644,1.55657,1.55627,1.55639,344700002.0
2005-12-22 20:35:00,1.55655,1.5566,1.5564,1.55649,536299998.0
2005-12-22 20:36:00,1.55639,1.55665,1.5563,1.55665,690000003.0
2005-12-22 20:37:00,1.55656,1.55664,1.5564,1.55653,1190600003.0
2005-12-22 20:38:00,1.55655,1.5566,1.55638,1.5564,2078799993.0
2005-12-22 20:39:00,1.55634,1.55655,1.55634,1.55652,1302200003.0
2005-12-22 20:40:00,1.5566,1.55665,1.55641,1.55641,1267399999.0
2005-12-22 20:41:00,1.55658,1.55658,1.55623,1.55626,397299999.0
2005-12-22 20:42:00,1.55644,1.5567,1.55644,1.55668,221299999.0
2005-12-22 20:43:00,1.55678,1.55678,1.55657,1.55657,817299998.0
2005-12-22 20:44:00,1.55649,1.55674,1.55641,1.55664,1427999998.0
2005-12-22 20:45:00,1.55662,1.55662,1.55628,1.55647,1023500000.0
2005-12-22 20:46:00,1.55654,1.55654,1.55622,1.55643,299500004.0
2005-12-22 20:47:00,1.55652,1.55658,1.55631,1.55646,511399999.0
2005-12-22 20:48:00,1.55654,1.55679,1.55641,1.55651,1489000003.0
2005-12-22 20:49:00,1.55653,1.55665,1.55636,1.55657,736200004.0
2005-12-22 20:50:00,1.55667,1.55674,1.55652,1.55662,2041400009.0
2005-12-22 20:51:00,1.55654,1.55665,1.55645,1.5566,423699999.0
2005-12-22 20:52:00,1.55665,1.55665,1.55642,1.55653,1303600006.0
2005-12-22 20:53:00,1.55666,1.5567,1.55647,1.5565,1605800002.0
2005-12-22 20:54:00,1.55645,1.5567,1.55644,1.55659,934200007.0
2005-12-22 20:55:00,1.5566,1.5566,1.5565,1.5565,665299998.0
2005-12-22 20:56:00,1.557,1.557,1.5568,1.5568,1481800010.0
2005-12-22 20:57:00,1.557,1.557,1.5568,1.557,1481800010.0
2005-12-22 20:59:00,1.5572,1.5573,1.557,1.5573,1481800010.0
2005-12-22 21:00:00,1.5575,1.5576,1.5572,1.5574,1481800010.0
2005-12-22 21:01:00,1.5575,1.5576,1.5574,1.5575,1481800010.0
2005-12-22 21:02:00,1.55662,1.55671,1.55652,1.55658,1481800010.0
2005-12-22 21:03:00,1.5566,1.55677,1.55654,1.5567,1384300002.0
2005-12-22 21:04:00,1.55654,1.55667,1.55645,1.55662,280500003.0
2005-12-22 21:05:00,1.55667,1.55687,1.55667,1.55681,715900006.0
2005-12-22 21:06:00,1.55657,1.55682,1.55652,1.55665,519400000.0
2005-12-22 21:07:00,1.55652,1.55668,1.55652,1.55661,474300009.0
2005-12-22 21:08:00,1.55661,1.55672,1.55648,1.55663,269000004.0
2005-12-22 21:09:00,1.55661,1.55682,1.55656,1.55669,436600000.0
2005-12-22 21:10:00,1.55674,1.55683,1.55669,1.55676,892900004.0
2005-12-22 21:11:00,1.55667,1.55679,1.5565,1.55659,703499998.0
2005-12-22 21:12:00,1.55655,1.55658,1.55638,1.55648,264099997.0
2005-12-22 21:13:00,1.55643,1.55663,1.55643,1.55663,985100007.0
2005-12-22 21:14:00,1.55654,1.55667,1.55643,1.55667,768800002.0
2005-12-22 21:15:00,1.55659,1.55668,1.55632,1.55646,804699998.0
2005-12-22 21:16:00,1.55624,1.55662,1.55624,1.5565,589800000.0
2005-12-22 21:17:00,1.5564,1.55655,1.55638,1.5565,1374900001.0
2005-12-22 21:18:00,1.55651,1.55651,1.5562,1.5563,672200006.0
2005-12-22 21:19:00,1.55624,1.55638,1.55609,1.55624,505100004.0
2005-12-22 21:20:00,1.5575,1.5576,1.5575,1.5576,1962900010.0
2005-12-22 21:21:00,1.5575,1.5576,1.5575,1.5576,1962900010.0
2005-12-22 21:22:00,1.55614,1.55652,1.55614,1.55635,1962900010.0
2005-12-22 21:23:00,1.55653,1.55655,1.55627,1.55631,1136800000.0
2005-12-22 21:24:00,1.5565,1.5565,1.55631,1.5565,598700000.0
2005-12-22 21:25:00,1.55631,1.55652,1.55594,1.55635,1065300012.0
2005-12-22 21:26:00,1.55638,1.55644,1.55622,1.55623,624099998.0
2005-12-22 21:27:00,1.55632,1.55643,1.55628,1.55643,457200007.0
2005-12-22 21:28:00,1.55637,1.55639,1.55616,1.55616,626200004.0
2005-12-22 21:29:00,1.55632,1.55637,1.55616,1.55625,413299998.0
2005-12-22 21:30:00,1.5564,1.55643,1.55627,1.55643,375200003.0
2005-12-22 21:31:00,1.55645,1.55645,1.55626,1.55645,453700000.0
2005-12-22 21:32:00,1.55647,1.55653,1.55622,1.55622,2046400008.0
2005-12-22 21:33:00,1.55633,1.55652,1.55633,1.55638,318100001.0
2005-12-22 21:34:00,1.5565,1.55655,1.5564,1.55642,1363700000.0
2005-12-22 21:35:00,1.55651,1.55675,1.55644,1.55658,881299999.0
2005-12-22 21:36:00,1.55666,1.55672,1.55649,1.55662,136799998.0
2005-12-22 21:37:00,1.5566,1.55665,1.55646,1.55646,292799998.0
2005-12-22 21:38:00,1.55658,1.55673,1.55646,1.55666,348300001.0
2005-12-22 21:39:00,1.55671,1.55676,1.55658,1.55671,349900003.0
2005-12-22 21:40:00,1.55663,1.55678,1.55654,1.55655,451900001.0
2005-12-22 21:41:00,1.55668,1.55696,1.55658,1.5568,625000002.0
2005-12-22 21:42:00,1.55681,1.55707,1.5568,1.5569,566199996.0
2005-12-22 21:43:00,1.55676,1.5569,1.55669,1.5569,1151699999.0
2005-12-22 21:44:00,1.55686,1.55695,1.5567,1.55682,1314500005.0
2005-12-22 21:45:00,1.55678,1.55685,1.55667,1.5567,771499997.0
2005-12-22 21:46:00,1.55673,1.55703,1.55672,1.55695,931199998.0
2005-12-22 21:47:00,1.557,1.55707,1.5569,1.55692,1276100005.0
2005-12-22 21:48:00,1.55697,1.55704,1.55686,1.55693,379400005.0
2005-12-22 21:49:00,1.55697,1.55704,1.55679,1.5568,1089899995.0
2005-12-22 21:50:00,1.55676,1.55688,1.55668,1.55676,319900000.0
2005-12-22 21:51:00,1.55684,1.55703,1.55684,1.55699,625300009.0
2005-12-22 21:52:00,1.55693,1.55704,1.55672,1.55685,1612400007.0
2005-12-22 21:53:00,1.5569,1.55699,1.55681,1.55689,405900003.0
2005-12-22 21:54:00,1.55705,1.55705,1.5569,1.5569,271799998.0
2005-12-22 21:55:00,1.55687,1.55702,1.55678,1.55692,360100003.0
2005-12-22 21:56:00,1.55695,1.55695,1.55677,1.5568,729900009.0
2005-12-22 21:57:00,1.55676,1.55694,1.55673,1.55694,643100010.0
2005-12-22 21:58:00,1.55688,1.55695,1.5568,1.55695,950899995.0
2005-12-22 21:59:00,1.55691,1.55725,1.55691,1.55725,1036499995.0
2005-12-22 22:00:00,1.5572,1.55747,1.55702,1.55741,455199999.0
2005-12-22 22:01:00,1.55749,1.55763,1.55749,1.55753,220400001.0
2005-12-22 22:02:00,1.55756,1.55764,1.55731,1.55731,1072299993.0
2005-12-22 22:03:00,1.55747,1.55756,1.55733,1.55756,470200002.0
2005-12-22 22:04:00,1.5575,1.55757,1.55738,1.55755,788100010.0
2005-12-22 22:05:00,1.55756,1.55756,1.55732,1.55741,480100010.0
2005-12-22 22:06:00,1.55744,1.55754,1.55725,1.5574,557400006.0
2005-12-22 22:07:00,1.5574,1.55747,1.55724,1.55735,486300002.0
2005-12-22 22:08:00,1.55723,1.55738,1.55719,1.55737,504599999.0
2005-12-22 22:09:00,1.55731,1.55745,1.55724,1.55733,397400000.0
2005-12-22 22:10:00,1.55737,1.55742,1.55718,1.55718,248000000.0
2005-12-22 22:11:00,1.55731,1.55738,1.55723,1.55733,328500001.0
2005-12-22 22:12:00,1.55738,1.55744,1.55728,1.5574,868900005.0
2005-12-22 22:13:00,1.55717,1.5574,1.55717,1.55722,269299998.0
2005-12-22 22:14:00,1.5574,1.55745,1.55724,1.5573,259100003.0
2005-12-22 22:15:00,1.5572,1.55747,1.55713,1.55737,676899999.0
2005-12-22 22:16:00,1.55734,1.55734,1.55714,1.55714,233100002.0
2005-12-22 22:17:00,1.55737,1.55749,1.55733,1.55742,275600002.0
2005-12-22 22:18:00,1.55724,1.55746,1.55724,1.55743,198100003.0
2005-12-22 22:19:00,1.55743,1.55748,1.55719,1.55735,285700001.0
2005-12-22 22:20:00,1.55722,1.5574,1.55718,1.55728,306599999.0
2005-12-22 22:21:00,1.5574,1.55745,1.55726,1.55732,355799999.0
2005-12-22 22:22:00,1.5574,1.55748,1.5572,1.5573,718100003.0
2005-12-22 22:23:00,1.55733,1.55741,1.55714,1.55727,333399999.0
2005-12-22 22:24:00,1.55708,1.55727,1.55707,1.55723,256599997.0
2005-12-22 22:25:00,1.5573,1.5573,1.557,1.557,708100006.0
2005-12-22 22:26:00,1.557,1.55736,1.557,1.5571,620100002.0
2005-12-22 22:27:00,1.55725,1.5573,1.55693,1.55693,394099996.0
2005-12-22 22:28:00,1.55722,1.5573,1.55703,1.55706,761700001.0
2005-12-22 22:29:00,1.55709,1.5573,1.55705,1.5573,895500001.0
2005-12-22 22:30:00,1.55725,1.55735,1.55705,1.55718,705200000.0
2005-12-22 22:31:00,1.55707,1.55725,1.55695,1.55725,207600000.0
2005-12-22 22:32:00,1.55707,1.55723,1.55702,1.55717,221299999.0
2005-12-22 22:33:00,1.55715,1.55725,1.55697,1.55718,183000002.0
2005-12-22 22:34:00,1.55718,1.55725,1.55707,1.5572,672900005.0
2005-12-22 22:35:00,1.55718,1.55725,1.55711,1.5572,142100000.0
2005-12-22 22:36:00,1.5572,1.55725,1.55702,1.55711,817200005.0
2005-12-22 22:37:00,1.55704,1.55725,1.55698,1.5572,397200004.0
2005-12-22 22:38:00,1.55698,1.55715,1.5569,1.55715,434499998.0
2005-12-22 22:39:00,1.5571,1.55715,1.55682,1.55698,680100003.0
2005-12-22 22:40:00,1.55708,1.5572,1.55694,1.5572,672699997.0
2005-12-22 22:41:00,1.55699,1.55722,1.55695,1.5572,617500001.0
2005-12-22 22:42:00,1.55703,1.55728,1.55703,1.55709,679400007.0
2005-12-22 22:43:00,1.55689,1.55711,1.55676,1.557,1385200006.0
2005-12-22 22:44:00,1.55682,1.55698,1.55667,1.55698,285300001.0
2005-12-22 22:45:00,1.55684,1.55697,1.55668,1.55687,253100004.0
2005-12-22 22:46:00,1.55676,1.55693,1.55667,1.55688,135000002.0
2005-12-22 22:47:00,1.55686,1.55711,1.55686,1.55707,232000003.0
2005-12-22 22:48:00,1.55705,1.55705,1.55682,1.55688,477600001.0
2005-12-22 22:49:00,1.55705,1.55728,1.55701,1.55713,605900004.0
2005-12-22 22:50:00,1.5572,1.5572,1.55696,1.55696,159200001.0
2005-12-22 22:51:00,1.55713,1.55715,1.55692,1.55715,467100004.0
2005-12-22 22:52:00,1.55717,1.55724,1.5569,1.55697,325799998.0
2005-12-22 22:53:00,1.55726,1.55726,1.557,1.55709,169399999.0
2005-12-22 22:54:00,1.55703,1.55722,1.55696,1.55712,479399998.0
2005-12-22 22:55:00,1.55721,1.55724,1.55709,1.55709,247300003.0
2005-12-22 22:56:00,1.55737,1.55739,1.55705,1.55705,340600004.0
2005-12-22 22:57:00,1.55704,1.5573,1.55704,1.55717,359399999.0
2005-12-22 22:58:00,1.55715,1.55722,1.55704,1.55712,127500000.0
2005-12-22 22:59:00,1.55679,1.55712,1.5567,1.557,487600000.0
2005-12-22 23:00:00,1.55656,1.55693,1.55656,1.55691,308899999.0
2005-12-22 23:01:00,1.55715,1.55715,1.55674,1.55674,296499999.0
2005-12-22 23:02:00,1.55693,1.55712,1.55685,1.55705,117399999.0
2005-12-22 23:03:00,1.55713,1.55713,1.55688,1.55701,355300002.0
2005-12-22 23:04:00,1.55695,1.55712,1.55674,1.55703,286600006.0
2005-12-22 23:05:00,1.5571,1.55713,1.55692,1.55692,137799999.0
2005-12-22 23:06:00,1.55707,1.55715,1.55686,1.55686,374600005.0
2005-12-22 23:07:00,1.55687,1.55707,1.55687,1.55699,202099997.0
2005-12-22 23:08:00,1.55698,1.55712,1.55688,1.55702,39199999.0
2005-12-22 23:09:00,1.55715,1.55721,1.55715,1.55721,42000000.0
2005-12-22 23:10:00,1.55705,1.55725,1.55703,1.55709,156700000.0
2005-12-22 23:11:00,1.5571,1.55725,1.55703,1.55718,201499997.0
2005-12-22 23:12:00,1.55712,1.55723,1.55704,1.55713,382300001.0
2005-12-22 23:13:00,1.55719,1.55723,1.55703,1.55703,315599992.0
2005-12-22 23:14:00,1.55718,1.55722,1.55704,1.55705,278499998.0
2005-12-22 23:15:00,1.5571,1.55719,1.55698,1.55712,351299998.0
2005-12-22 23:16:00,1.5571,1.5571,1.55682,1.55688,331000001.0
2005-12-22 23:17:00,1.55693,1.55705,1.55682,1.55695,423900002.0
2005-12-22 23:18:00,1.55674,1.55693,1.55664,1.55693,365300002.0
2005-12-22 23:19:00,1.55702,1.55702,1.55685,1.55685,198000005.0
2005-12-22 23:20:00,1.557,1.55709,1.55694,1.55709,18000000.0
2005-12-22 23:21:00,1.55698,1.55708,1.55688,1.55697,146299999.0
2005-12-22 23:22:00,1.55701,1.55702,1.55685,1.55686,296400003.0
2005-12-22 23:23:00,1.557,1.55705,1.55692,1.55698,83800000.0
2005-12-22 23:24:00,1.55689,1.557,1.55686,1.55697,49300000.0
2005-12-22 23:25:00,1.55696,1.55709,1.55688,1.55693,106400000.0
2005-12-22 23:26:00,1.557,1.55705,1.557,1.55705,75400000.0
2005-12-22 23:27:00,1.55705,1.55705,1.557,1.557,89499999.0
2005-12-22 23:28:00,1.5571,1.55712,1.55698,1.557,294900000.0
2005-12-22 23:29:00,1.55708,1.55713,1.55696,1.55704,195000000.0
2005-12-22 23:30:00,1.55713,1.5572,1.55694,1.55707,254000002.0
2005-12-22 23:31:00,1.55704,1.55721,1.55704,1.55717,243200003.0
2005-12-22 23:32:00,1.55705,1.5571,1.5568,1.55703,221500000.0
2005-12-22 23:33:00,1.55708,1.55712,1.55697,1.557,153200002.0
2005-12-22 23:34:00,1.55708,1.55715,1.557,1.5571,331500001.0
2005-12-22 23:35:00,1.557,1.5571,1.557,1.5571,86300001.0
2005-12-22 23:36:00,1.55699,1.55717,1.55698,1.55717,289099999.0
2005-12-22 23:37:00,1.5571,1.5571,1.557,1.557,152599998.0
2005-12-22 23:38:00,1.55711,1.55717,1.55693,1.5571,167799998.0
2005-12-22 23:39:00,1.55708,1.55715,1.55702,1.5571,134999999.0
2005-12-22 23:40:00,1.55707,1.55715,1.55693,1.5571,308000003.0
2005-12-22 23:41:00,1.55706,1.55715,1.55689,1.55698,305300006.0
2005-12-22 23:42:00,1.55706,1.55727,1.55702,1.55715,324100001.0
2005-12-22 23:43:00,1.55719,1.55719,1.55706,1.55706,110399998.0
2005-12-22 23:44:00,1.55705,1.55715,1.5569,1.55707,355500002.0
2005-12-22 23:45:00,1.55697,1.55715,1.55697,1.55715,44999998.0
2005-12-22 23:46:00,1.55699,1.55715,1.55695,1.55708,274800000.0
2005-12-22 23:47:00,1.557,1.5571,1.557,1.5571,52000000.0
2005-12-22 23:48:00,1.557,1.5571,1.55695,1.55707,65400000.0
2005-12-22 23:49:00,1.5571,1.55717,1.55692,1.55705,125100002.0
2005-12-22 23:50:00,1.557,1.55715,1.557,1.55715,89900000.0
2005-12-22 23:51:00,1.5571,1.55715,1.557,1.557,151400000.0
2005-12-22 23:52:00,1.55701,1.55715,1.55689,1.55715,317600004.0
2005-12-22 23:53:00,1.55704,1.55713,1.55684,1.55707,173699999.0
2005-12-22 23:54:00,1.55696,1.55697,1.55662,1.55662,233300000.0
2005-12-22 23:55:00,1.5569,1.5569,1.55672,1.55672,29600000.0
2005-12-22 23:56:00,1.55679,1.55694,1.55678,1.55687,121900000.0
2005-12-22 23:57:00,1.55705,1.55707,1.55683,1.55683,183999998.0
2005-12-22 23:58:00,1.55695,1.557,1.55682,1.55688,91600000.0
2005-12-22 23:59:00,1.55692,1.55705,1.55692,1.55705,99800000.0
2005-12-23 00:00:00,1.55705,1.55705,1.557,1.557,87000001.0
2005-12-23 00:01:00,1.55675,1.55708,1.5566,1.55675,461999998.0
2005-12-23 00:02:00,1.55687,1.55704,1.5565,1.55679,311500002.0
2005-12-23 00:03:00,1.5569,1.5569,1.55657,1.55665,220200001.0
2005-12-23 00:04:00,1.55668,1.5569,1.55657,1.55672,518399989.0
2005-12-23 00:05:00,1.55659,1.55714,1.55659,1.55704,290800005.0
2005-12-23 00:06:00,1.55661,1.55696,1.55655,1.55657,257200002.0
2005-12-23 00:07:00,1.55694,1.557,1.55667,1.55677,280199999.0
2005-12-23 00:08:00,1.55673,1.55681,1.55648,1.55665,479999999.0
2005-12-23 00:09:00,1.55672,1.5572,1.55672,1.55697,309999999.0
2005-12-23 00:10:00,1.55687,1.55716,1.55663,1.55663,371700002.0
2005-12-23 00:11:00,1.55671,1.55691,1.55648,1.55655,292099999.0
2005-12-23 00:12:00,1.55638,1.5568,1.55625,1.55637,445600002.0
2005-12-23 00:13:00,1.5565,1.5568,1.5565,1.5567,275599999.0
2005-12-23 00:14:00,1.5564,1.55701,1.55638,1.55701,261800001.0
2005-12-23 00:15:00,1.55686,1.55714,1.5566,1.55689,353100002.0
2005-12-23 00:16:00,1.55623,1.55661,1.55622,1.55643,334299998.0
2005-12-23 00:17:00,1.55635,1.55664,1.55624,1.55629,324200004.0
2005-12-23 00:18:00,1.55692,1.55718,1.55649,1.55678,322400002.0
2005-12-23 00:19:00,1.55688,1.55707,1.55663,1.55697,266400000.0
2005-12-23 00:20:00,1.55707,1.55769,1.55699,1.55752,373300000.0
2005-12-23 00:21:00,1.5578,1.558,1.55677,1.5568,295200002.0
2005-12-23 00:22:00,1.55698,1.55716,1.55667,1.55712,518499992.0
2005-12-23 00:23:00,1.55711,1.55766,1.55697,1.55722,326399998.0
2005-12-23 00:24:00,1.55752,1.55765,1.5571,1.5571,166199997.0
2005-12-23 00:25:00,1.55713,1.55743,1.55688,1.55694,225899996.0
2005-12-23 00:26:00,1.55691,1.55716,1.55691,1.55697,74800000.0
2005-12-23 00:27:00,1.55664,1.55688,1.55628,1.55628,202099998.0
2005-12-23 00:28:00,1.55693,1.55706,1.55682,1.55684,252500003.0
2005-12-23 00:29:00,1.55685,1.55716,1.55677,1.55697,342300002.0
2005-12-23 00:30:00,1.55687,1.55707,1.55672,1.55706,231100000.0
2005-12-23 00:31:00,1.55703,1.55734,1.55694,1.55697,342900001.0
2005-12-23 00:32:00,1.55686,1.55705,1.55679,1.5569,219700002.0
2005-12-23 00:33:00,1.55717,1.55741,1.55694,1.55696,424800003.0
2005-12-23 00:34:00,1.55674,1.55693,1.55639,1.55646,389500000.0
2005-12-23 00:35:00,1.5563,1.5564,1.5563,1.5564,61500000.0
2005-12-23 00:36:00,1.55657,1.55663,1.55654,1.55656,76000002.0
2005-12-23 00:37:00,1.55674,1.55681,1.55669,1.55669,137600000.0
2005-12-23 00:38:00,1.55658,1.55675,1.5565,1.5565,151000000.0
2005-12-23 00:39:00,1.5564,1.5564,1.55614,1.55614,205299997.0
2005-12-23 00:40:00,1.55599,1.55615,1.55598,1.55603,253500005.0
2005-12-23 00:41:00,1.55648,1.55657,1.55644,1.55644,60800001.0
2005-12-23 00:42:00,1.55655,1.55671,1.55591,1.55596,182400001.0
2005-12-23 00:43:00,1.5559,1.55595,1.55567,1.55585,185800000.0
2005-12-23 00:44:00,1.55585,1.55598,1.5558,1.5559,182200001.0
2005-12-23 00:45:00,1.55576,1.55593,1.55573,1.55577,288499998.0
2005-12-23 00:46:00,1.55572,1.55595,1.55572,1.5559,236000002.0
2005-12-23 00:47:00,1.55631,1.55649,1.55628,1.55649,136500000.0
2005-12-23 00:48:00,1.55685,1.55687,1.55671,1.55671,307700000.0
2005-12-23 00:49:00,1.5568,1.55685,1.55661,1.55661,136500006.0
2005-12-23 00:50:00,1.55671,1.55687,1.55665,1.55687,367500003.0
2005-12-23 00:51:00,1.55649,1.55685,1.55649,1.55685,198000000.0
2005-12-23 00:52:00,1.55676,1.55685,1.55659,1.55685,222399999.0
2005-12-23 00:53:00,1.55664,1.55685,1.55662,1.55685,178100003.0
2005-12-23 00:54:00,1.55685,1.55685,1.55663,1.55669,240799998.0
2005-12-23 00:55:00,1.55671,1.55687,1.55661,1.5568,342899999.0
2005-12-23 00:56:00,1.5563,1.55657,1.55597,1.55597,100300000.0
2005-12-23 00:57:00,1.55556,1.55587,1.55556,1.55578,421200006.0
2005-12-23 00:58:00,1.55617,1.55661,1.5561,1.55661,106699999.0
2005-12-23 00:59:00,1.5567,1.55682,1.55655,1.5567,101400004.0
2005-12-23 01:00:00,1.5567,1.55685,1.55661,1.5568,346200003.0
2005-12-23 01:01:00,1.55672,1.55685,1.55666,1.5568,303000002.0
2005-12-23 01:02:00,1.55683,1.55691,1.55676,1.55682,207000001.0
2005-12-23 01:03:00,1.55656,1.55685,1.55656,1.55685,82200002.0
2005-12-23 01:04:00,1.55691,1.55697,1.55675,1.55683,541799999.0
2005-12-23 01:05:00,1.5567,1.55685,1.55667,1.55667,251000002.0
2005-12-23 01:06:00,1.55684,1.55692,1.55664,1.55664,199699998.0
2005-12-23 01:07:00,1.5568,1.55688,1.55663,1.55677,258399999.0
2005-12-23 01:08:00,1.5567,1.55682,1.55666,1.55682,264999998.0
2005-12-23 01:09:00,1.55678,1.55685,1.55665,1.55685,199400002.0
2005-12-23 01:10:00,1.55685,1.55685,1.5567,1.5567,218000003.0
2005-12-23 01:11:00,1.5568,1.55685,1.5568,1.55685,25500000.0
2005-12-23 01:12:00,1.55678,1.55685,1.55661,1.55661,295199999.0
2005-12-23 01:13:00,1.5567,1.55682,1.55653,1.5567,132600003.0
2005-12-23 01:14:00,1.55672,1.55688,1.5567,1.55685,201400000.0
2005-12-23 01:15:00,1.55685,1.55685,1.55668,1.5567,287199999.0
2005-12-23 01:16:00,1.55675,1.55675,1.5566,1.5566,144500005.0
2005-12-23 01:17:00,1.5568,1.55682,1.5563,1.5563,359399999.0
2005-12-23 01:18:00,1.55672,1.55688,1.55671,1.5568,307699996.0
2005-12-23 01:19:00,1.55677,1.55685,1.55662,1.5568,234200001.0
2005-12-23 01:20:00,1.5569,1.55698,1.5568,1.55691,151499998.0
2005-12-23 01:21:00,1.55705,1.55705,1.5569,1.5569,180300002.0
2005-12-23 01:22:00,1.557,1.55705,1.557,1.55705,72600000.0
2005-12-23 01:23:00,1.5569,1.557,1.5569,1.557,49599998.0
2005-12-23 01:24:00,1.55695,1.55697,1.55681,1.55684,58500000.0
2005-12-23 01:25:00,1.55688,1.55688,1.55662,1.55674,132000002.0
2005-12-23 01:26:00,1.5568,1.55685,1.5568,1.55685,74300002.0
2005-12-23 01:27:00,1.55657,1.5568,1.55657,1.5568,438300002.0
2005-12-23 01:28:00,1.55671,1.55685,1.55671,1.55685,150200000.0
2005-12-23 01:29:00,1.55668,1.5568,1.5566,1.55675,79900002.0
2005-12-23 01:30:00,1.5568,1.5568,1.55667,1.55667,37600001.0
2005-12-23 01:31:00,1.55669,1.5568,1.55667,1.55678,72899999.0
2005-12-23 01:32:00,1.55677,1.55685,1.55661,1.55685,286200002.0
2005-12-23 01:33:00,1.5568,1.5568,1.5567,1.5567,29700000.0
2005-12-23 01:34:00,1.55648,1.55685,1.55648,1.55685,207700000.0
2005-12-23 01:35:00,1.55675,1.55675,1.5566,1.5566,63000000.0
2005-12-23 01:36:00,1.55664,1.5568,1.55663,1.55673,273199999.0
2005-12-23 01:37:00,1.55665,1.55685,1.55665,1.5568,346700002.0
2005-12-23 01:38:00,1.55685,1.55688,1.55668,1.55683,421800004.0
2005-12-23 01:39:00,1.55669,1.55685,1.55661,1.55675,363299999.0
2005-12-23 01:40:00,1.5567,1.5568,1.5567,1.5568,14800000.0
2005-12-23 01:41:00,1.55678,1.55685,1.55667,1.5568,480500003.0
2005-12-23 01:42:00,1.5568,1.55688,1.55672,1.55674,305299999.0
2005-12-23 01:43:00,1.55685,1.55685,1.5567,1.5567,123699999.0
2005-12-23 01:44:00,1.5568,1.55685,1.5568,1.55685,57200002.0
2005-12-23 01:45:00,1.55683,1.55698,1.55679,1.55685,220600002.0
2005-12-23 01:46:00,1.5569,1.55698,1.55677,1.55693,300100002.0
2005-12-23 01:47:00,1.55695,1.55695,1.5568,1.5568,169299999.0
2005-12-23 01:48:00,1.55689,1.55697,1.55679,1.5569,272399998.0
2005-12-23 01:49:00,1.55682,1.55692,1.5567,1.55679,69700000.0
2005-12-23 01:50:00,1.55695,1.55695,1.55673,1.55673,159100001.0
2005-12-23 01:51:00,1.5568,1.5569,1.5568,1.5569,9100000.0
2005-12-23 01:52:00,1.55685,1.55685,1.5567,1.5567,7200000.0
2005-12-23 01:53:00,1.55684,1.55697,1.55674,1.55684,158000001.0
2005-12-23 01:54:00,1.55691,1.55697,1.55675,1.5569,230500001.0
2005-12-23 01:55:00,1.55688,1.55688,1.55666,1.55688,321599997.0
2005-12-23 01:56:00,1.55685,1.55685,1.5567,1.5567,57500000.0
2005-12-23 01:57:00,1.5569,1.55695,1.55682,1.55688,57700001.0
2005-12-23 01:58:00,1.5569,1.55695,1.55678,1.55685,195299999.0
2005-12-23 01:59:00,1.55674,1.55695,1.55674,1.55695,221300002.0
2005-12-23 02:00:00,1.55695,1.55695,1.55664,1.5567,212500002.0
2005-12-23 02:01:00,1.5569,1.55695,1.55681,1.55688,124599999.0
2005-12-23 02:02:00,1.55679,1.55695,1.55662,1.55678,352000003.0
2005-12-23 02:03:00,1.55688,1.55695,1.55675,1.55688,319299999.0
2005-12-23 02:04:00,1.55688,1.55695,1.55674,1.55695,342700001.0
2005-12-23 02:05:00,1.55684,1.55684,1.55655,1.55655,148200001.0
2005-12-23 02:06:00,1.55674,1.55693,1.55674,1.55693,189499998.0
2005-12-23 02:07:00,1.5568,1.55698,1.55675,1.55698,503700008.0
2005-12-23 02:08:00,1.55687,1.55695,1.5566,1.5568,172399999.0
2005-12-23 02:09:00,1.55688,1.55695,1.55675,1.55675,221199998.0
2005-12-23 02:10:00,1.5568,1.5569,1.5568,1.5569,74300000.0
2005-12-23 02:11:00,1.55676,1.5569,1.55661,1.55685,374499998.0
2005-12-23 02:12:00,1.55688,1.55692,1.55678,1.55682,86700001.0
2005-12-23 02:13:00,1.5569,1.5569,1.5568,1.5568,183700000.0
2005-12-23 02:14:00,1.55676,1.5569,1.55653,1.55683,407700001.0
2005-12-23 02:15:00,1.55674,1.55692,1.55671,1.55684,84699999.0
2005-12-23 02:16:00,1.55685,1.55685,1.5567,1.5567,90100000.0
2005-12-23 02:17:00,1.55685,1.5569,1.55672,1.55678,80700001.0
2005-12-23 02:18:00,1.55677,1.55688,1.55674,1.55682,184400003.0
2005-12-23 02:19:00,1.55686,1.55688,1.55686,1.55688,51100000.0
2005-12-23 02:20:00,1.55659,1.55685,1.55659,1.55677,105299999.0
2005-12-23 02:21:00,1.55672,1.55687,1.55666,1.55682,382000001.0
2005-12-23 02:22:00,1.5567,1.55687,1.55669,1.5568,354800003.0
2005-12-23 02:23:00,1.55685,1.55685,1.55664,1.5568,177100002.0
2005-12-23 02:24:00,1.55682,1.55688,1.55661,1.55688,463800001.0
2005-12-23 02:25:00,1.55683,1.55689,1.55682,1.55689,89900000.0
2005-12-23 02:26:00,1.55688,1.55688,1.55674,1.55674,31000000.0
2005-12-23 02:27:00,1.55685,1.55685,1.5566,1.5566,95500000.0
2005-12-23 02:28:00,1.55662,1.5569,1.5566,1.55674,325700003.0
2005-12-23 02:29:00,1.55664,1.55691,1.55664,1.55687,307600004.0
2005-12-23 02:30:00,1.5565,1.55685,1.5565,1.55685,148099999.0
2005-12-23 02:31:00,1.5568,1.5568,1.5567,1.5567,74800002.0
2005-12-23 02:32:00,1.5568,1.55685,1.55662,1.55669,273500005.0
2005-12-23 02:33:00,1.5568,1.5568,1.5567,1.5567,87900000.0
2005-12-23 02:34:00,1.5568,1.5568,1.5567,1.5567,39900000.0
2005-12-23 02:35:00,1.55681,1.55685,1.55655,1.55672,522900008.0
2005-12-23 02:36:00,1.55658,1.55685,1.55655,1.55673,280100001.0
2005-12-23 02:37:00,1.55655,1.55682,1.55655,1.5568,218700003.0
2005-12-23 02:38:00,1.55678,1.55678,1.55666,1.55666,39299999.0
2005-12-23 02:39:00,1.5567,1.5568,1.5567,1.5568,52100000.0
2005-12-23 02:40:00,1.55686,1.55686,1.55663,1.55677,245700000.0
2005-12-23 02:41:00,1.55667,1.55675,1.55649,1.5565,437100000.0
2005-12-23 02:42:00,1.55665,1.55675,1.55644,1.55644,364600000.0
2005-12-23 02:43:00,1.5567,1.55675,1.5567,1.55675,70999999.0
2005-12-23 02:44:00,1.55659,1.55675,1.55659,1.55675,134800000.0
2005-12-23 02:45:00,1.55662,1.55675,1.55662,1.55675,94899998.0
2005-12-23 02:46:00,1.55668,1.55668,1.55632,1.5564,96100000.0
2005-12-23 02:47:00,1.5563,1.55649,1.5563,1.55648,251799999.0
2005-12-23 02:48:00,1.55651,1.55668,1.55647,1.55654,399299995.0
2005-12-23 02:49:00,1.55636,1.55648,1.55636,1.55648,36800001.0
2005-12-23 02:50:00,1.55642,1.55655,1.55642,1.55655,127600001.0
2005-12-23 02:51:00,1.55646,1.55653,1.55634,1.55642,289800000.0
2005-12-23 02:52:00,1.55634,1.55645,1.55626,1.5564,331300002.0
2005-12-23 02:53:00,1.55638,1.55645,1.55623,1.5564,214100000.0
2005-12-23 02:54:00,1.5564,1.55645,1.55632,1.55638,117299998.0
2005-12-23 02:55:00,1.5564,1.5564,1.55626,1.55626,127500004.0
2005-12-23 02:56:00,1.5564,1.5564,1.5562,1.5562,139099999.0
2005-12-23 02:57:00,1.55636,1.55645,1.55618,1.5564,185800000.0
2005-12-23 02:58:00,1.55626,1.55642,1.55624,1.55624,256300002.0
2005-12-23 02:59:00,1.55631,1.55645,1.5563,1.5564,177099997.0
2005-12-23 03:00:00,1.5564,1.5564,1.5563,1.5563,20000000.0
2005-12-23 03:01:00,1.55624,1.55645,1.55624,1.5564,468600003.0
2005-12-23 03:02:00,1.55635,1.55645,1.55607,1.55607,285400005.0
2005-12-23 03:03:00,1.55645,1.55645,1.55624,1.55624,80599998.0
2005-12-23 03:04:00,1.5564,1.5564,1.55622,1.55622,69500000.0
2005-12-23 03:05:00,1.5563,1.5564,1.5563,1.5564,24799999.0
2005-12-23 03:06:00,1.55645,1.55645,1.5564,1.5564,48000001.0
2005-12-23 03:07:00,1.55635,1.5564,1.55619,1.55628,179000001.0
2005-12-23 03:08:00,1.5564,1.55645,1.55627,1.55631,341300005.0
2005-12-23 03:09:00,1.55629,1.5564,1.5562,1.55635,174700000.0
2005-12-23 03:10:00,1.5564,1.55645,1.55618,1.55632,224600000.0
2005-12-23 03:11:00,1.55636,1.55645,1.55628,1.55632,185799996.0
2005-12-23 03:12:00,1.5564,1.55647,1.55615,1.5564,310500003.0
2005-12-23 03:13:00,1.55636,1.55645,1.55621,1.55633,329899997.0
2005-12-23 03:14:00,1.55622,1.55648,1.55622,1.55645,283500004.0
2005-12-23 03:15:00,1.55626,1.55638,1.55626,1.55638,5600000.0
2005-12-23 03:16:00,1.55623,1.55642,1.5561,1.55628,204599999.0
2005-12-23 03:17:00,1.55645,1.55645,1.55624,1.55624,192299999.0
2005-12-23 03:18:00,1.5563,1.5564,1.55628,1.5564,211700000.0
2005-12-23 03:19:00,1.55637,1.55645,1.55626,1.55638,232300000.0
2005-12-23 03:20:00,1.55638,1.55645,1.55627,1.55638,344200003.0
2005-12-23 03:21:00,1.55628,1.55638,1.55627,1.55633,245800005.0
2005-12-23 03:22:00,1.5564,1.5565,1.55631,1.55631,61600000.0
2005-12-23 03:23:00,1.55647,1.55647,1.55621,1.55621,60699999.0
2005-12-23 03:24:00,1.5563,1.55645,1.55626,1.55645,230700000.0
2005-12-23 03:25:00,1.5564,1.5564,1.5563,1.5563,28700001.0
2005-12-23 03:26:00,1.55626,1.55638,1.55626,1.55638,13600000.0
2005-12-23 03:27:00,1.5564,1.5564,1.5563,1.5563,42999999.0
2005-12-23 03:28:00,1.55645,1.55645,1.55634,1.55634,320100008.0
2005-12-23 03:29:00,1.55624,1.55647,1.55624,1.55647,180499999.0
2005-12-23 03:30:00,1.55626,1.55638,1.55626,1.55638,31100001.0
2005-12-23 03:31:00,1.55648,1.55652,1.5564,1.5564,93499998.0
2005-12-23 03:32:00,1.55651,1.55665,1.55632,1.55655,374400001.0
2005-12-23 03:33:00,1.55655,1.55663,1.55638,1.5565,379600002.0
2005-12-23 03:34:00,1.55658,1.55665,1.55643,1.55655,414299996.0
2005-12-23 03:35:00,1.5565,1.5566,1.5565,1.5566,25600000.0
2005-12-23 03:36:00,1.55658,1.55665,1.55652,1.5566,89500000.0
2005-12-23 03:37:00,1.55641,1.55665,1.55641,1.5566,230999997.0
2005-12-23 03:38:00,1.55665,1.55665,1.55652,1.55652,121900002.0
2005-12-23 03:39:00,1.55644,1.55665,1.55644,1.55665,101600003.0
2005-12-23 03:40:00,1.55665,1.55665,1.55634,1.5564,360499997.0
2005-12-23 03:41:00,1.55633,1.5566,1.55633,1.5566,195000001.0
2005-12-23 03:42:00,1.55651,1.55665,1.55643,1.5566,282900002.0
2005-12-23 03:43:00,1.55663,1.55674,1.55649,1.55649,339200001.0
2005-12-23 03:44:00,1.55657,1.55675,1.55657,1.55675,158800003.0
2005-12-23 03:45:00,1.55667,1.55675,1.55653,1.5567,479299999.0
2005-12-23 03:46:00,1.5567,1.55675,1.55652,1.55668,322799999.0
2005-12-23 03:47:00,1.55668,1.55675,1.55656,1.55668,276600001.0
2005-12-23 03:48:00,1.5568,1.5569,1.55658,1.55667,383299996.0
2005-12-23 03:49:00,1.55652,1.5567,1.55652,1.5567,118400001.0
2005-12-23 03:50:00,1.55656,1.55666,1.55656,1.5566,161300000.0
2005-12-23 03:51:00,1.55655,1.55657,1.55639,1.5565,379000003.0
2005-12-23 03:52:00,1.5563,1.55646,1.55625,1.55639,153900004.0
2005-12-23 03:53:00,1.5564,1.55645,1.55632,1.55638,93699999.0
2005-12-23 03:54:00,1.55645,1.55645,1.5564,1.5564,55900002.0
2005-12-23 03:55:00,1.55633,1.55633,1.55615,1.55615,52799999.0
2005-12-23 03:56:00,1.5562,1.55645,1.5562,1.55645,336099997.0
2005-12-23 03:57:00,1.5564,1.55645,1.5564,1.55645,63000000.0
2005-12-23 03:58:00,1.5564,1.55648,1.55622,1.55622,358800002.0
2005-12-23 03:59:00,1.55635,1.5564,1.55619,1.55628,305299999.0
2005-12-23 04:00:00,1.55645,1.55645,1.55632,1.55632,71500001.0
2005-12-23 04:01:00,1.55631,1.55647,1.55625,1.55638,579600001.0
2005-12-23 04:02:00,1.5564,1.55647,1.55632,1.55639,128700000.0
2005-12-23 04:03:00,1.55622,1.55647,1.5562,1.55635,314399999.0
2005-12-23 04:04:00,1.5564,1.55645,1.5564,1.55645,75900001.0
2005-12-23 04:05:00,1.55639,1.55644,1.55627,1.55637,259200003.0
2005-12-23 04:06:00,1.5562,1.55635,1.55618,1.55635,331100004.0
2005-12-23 04:07:00,1.5563,1.55635,1.556,1.55635,252299998.0
2005-12-23 04:08:00,1.5562,1.55635,1.55613,1.55635,231600003.0
2005-12-23 04:09:00,1.55595,1.55634,1.55595,1.55634,217299996.0
2005-12-23 04:10:00,1.5563,1.55645,1.5563,1.55645,115999999.0
2005-12-23 04:11:00,1.55628,1.55645,1.5562,1.55635,389899996.0
2005-12-23 04:12:00,1.5563,1.5564,1.5563,1.5564,144500000.0
2005-12-23 04:13:00,1.55635,1.55635,1.5562,1.5562,52700000.0
2005-12-23 04:14:00,1.5563,1.5564,1.5563,1.5564,27200000.0
2005-12-23 04:15:00,1.5564,1.55645,1.5564,1.55645,133900002.0
2005-12-23 04:16:00,1.55642,1.55648,1.55618,1.55629,411100002.0
2005-12-23 04:17:00,1.5564,1.5564,1.5563,1.5563,56200001.0
2005-12-23 04:18:00,1.55632,1.55645,1.55632,1.55645,47100000.0
2005-12-23 04:19:00,1.55618,1.55638,1.55614,1.55628,330800000.0
2005-12-23 04:20:00,1.55621,1.55633,1.55605,1.5562,162999999.0
2005-12-23 04:21:00,1.55635,1.55638,1.55614,1.55625,325600005.0
2005-12-23 04:22:00,1.55625,1.5563,1.55605,1.55622,217399999.0
2005-12-23 04:23:00,1.5561,1.55635,1.5561,1.55619,421900004.0
2005-12-23 04:24:00,1.5563,1.55635,1.55615,1.5562,268099999.0
2005-12-23 04:25:00,1.55627,1.55635,1.55607,1.55627,230200002.0
2005-12-23 04:26:00,1.55635,1.55635,1.5562,1.55628,286799999.0
2005-12-23 04:27:00,1.55634,1.55641,1.55634,1.55641,106200000.0
2005-12-23 04:28:00,1.55622,1.55639,1.55622,1.55639,44400001.0
2005-12-23 04:29:00,1.55618,1.5563,1.55612,1.55625,98800002.0
2005-12-23 04:30:00,1.55612,1.55636,1.55612,1.55636,84699998.0
2005-12-23 04:31:00,1.55638,1.55643,1.55625,1.55638,302400002.0
2005-12-23 04:32:00,1.5564,1.55655,1.5564,1.55655,140300000.0
2005-12-23 04:33:00,1.5565,1.55658,1.55643,1.55652,113399998.0
2005-12-23 04:34:00,1.5565,1.5565,1.5564,1.5564,6400000.0
2005-12-23 04:35:00,1.5565,1.55655,1.55631,1.55647,231600000.0
2005-12-23 04:36:00,1.55655,1.55655,1.5565,1.5565,65500000.0
2005-12-23 04:37:00,1.55657,1.55657,1.55634,1.55634,384400001.0
2005-12-23 04:38:00,1.5564,1.55655,1.5564,1.55655,241499996.0
2005-12-23 04:39:00,1.5565,1.55655,1.55625,1.55638,189299999.0
2005-12-23 04:40:00,1.55655,1.55655,1.55636,1.55636,238900003.0
2005-12-23 04:41:00,1.5565,1.5565,1.55631,1.55631,125199998.0
2005-12-23 04:42:00,1.5565,1.55655,1.55642,1.55642,409999997.0
2005-12-23 04:43:00,1.55641,1.55658,1.55632,1.55633,297299997.0
2005-12-23 04:44:00,1.55655,1.55655,1.5565,1.5565,66299999.0
2005-12-23 04:45:00,1.55632,1.55655,1.55627,1.55642,208999999.0
2005-12-23 04:46:00,1.5564,1.5565,1.5564,1.5565,17600000.0
2005-12-23 04:47:00,1.55638,1.55655,1.55632,1.55652,353199999.0
2005-12-23 04:48:00,1.55655,1.55655,1.55632,1.55636,309200004.0
2005-12-23 04:49:00,1.55653,1.55658,1.55632,1.5565,365600002.0
2005-12-23 04:50:00,1.55633,1.5565,1.55623,1.5565,239200000.0
2005-12-23 04:51:00,1.5565,1.5565,1.5564,1.5564,48000000.0
2005-12-23 04:52:00,1.5565,1.5565,1.5564,1.5564,9100000.0
2005-12-23 04:53:00,1.5564,1.55658,1.55631,1.55631,51100000.0
2005-12-23 04:54:00,1.55645,1.55653,1.55625,1.55633,316399998.0
2005-12-23 04:55:00,1.55632,1.5565,1.55632,1.5565,110400003.0
2005-12-23 04:56:00,1.55647,1.55661,1.55644,1.55644,182999999.0
2005-12-23 04:57:00,1.55659,1.5566,1.55644,1.55653,359600002.0
2005-12-23 04:58:00,1.55647,1.55663,1.55642,1.55659,429700004.0
2005-12-23 04:59:00,1.55663,1.55669,1.55645,1.5565,460600002.0
2005-12-23 05:00:00,1.55661,1.55671,1.55651,1.55653,395200000.0
2005-12-23 05:01:00,1.5567,1.55673,1.55656,1.5566,243200006.0
2005-12-23 05:02:00,1.55663,1.55675,1.55648,1.5566,456199996.0
2005-12-23 05:03:00,1.55675,1.55675,1.55653,1.55655,158400000.0
2005-12-23 05:04:00,1.55675,1.55675,1.55654,1.55654,198500001.0
2005-12-23 05:05:00,1.55656,1.55668,1.55652,1.55662,132599998.0
2005-12-23 05:06:00,1.55654,1.55662,1.55644,1.55652,151800002.0
2005-12-23 05:07:00,1.55648,1.55655,1.55638,1.55652,388800005.0
2005-12-23 05:08:00,1.55633,1.55655,1.55632,1.55647,391400000.0
2005-12-23 05:09:00,1.5564,1.55654,1.5564,1.55654,59200000.0
2005-12-23 05:10:00,1.5566,1.5566,1.55646,1.55646,48000000.0
2005-12-23 05:11:00,1.5565,1.5566,1.5563,1.55644,159700003.0
2005-12-23 05:12:00,1.55648,1.55655,1.55631,1.55648,254399997.0
2005-12-23 05:13:00,1.55657,1.55669,1.55654,1.55662,351400004.0
2005-12-23 05:14:00,1.55662,1.55673,1.55654,1.55657,242900003.0
2005-12-23 05:15:00,1.55663,1.55673,1.5565,1.55661,267999998.0
2005-12-23 05:16:00,1.55665,1.55665,1.55653,1.55653,142900005.0
2005-12-23 05:17:00,1.55653,1.55661,1.55647,1.55654,36700000.0
2005-12-23 05:18:00,1.55658,1.55662,1.55639,1.55639,194199998.0
2005-12-23 05:19:00,1.55643,1.55643,1.55626,1.55626,46300002.0
2005-12-23 05:20:00,1.55633,1.55646,1.55633,1.55646,122200002.0
2005-12-23 05:21:00,1.55632,1.55647,1.55613,1.5563,173400000.0
2005-12-23 05:22:00,1.5564,1.55645,1.55629,1.55636,425099998.0
2005-12-23 05:23:00,1.55628,1.5564,1.55619,1.55628,119800004.0
2005-12-23 05:24:00,1.5563,1.55645,1.55614,1.55634,372400003.0
2005-12-23 05:25:00,1.55638,1.55645,1.55626,1.55632,430299997.0
2005-12-23 05:26:00,1.55644,1.55651,1.55637,1.55643,76700001.0
2005-12-23 05:27:00,1.55642,1.55655,1.55625,1.55633,241200003.0
2005-12-23 05:28:00,1.55648,1.5565,1.55633,1.55643,187700000.0
2005-12-23 05:29:00,1.55632,1.55645,1.55632,1.55645,71899999.0
2005-12-23 05:30:00,1.5564,1.5564,1.5563,1.5563,46300000.0
2005-12-23 05:31:00,1.55645,1.55645,1.5564,1.5564,63900000.0
2005-12-23 05:32:00,1.5564,1.55645,1.5563,1.5563,327500001.0
2005-12-23 05:33:00,1.55618,1.55647,1.55618,1.55645,265100005.0
2005-12-23 05:34:00,1.55629,1.55645,1.55623,1.55645,367999997.0
2005-12-23 05:35:00,1.5563,1.5564,1.5563,1.5564,51300002.0
2005-12-23 05:36:00,1.55623,1.55647,1.55621,1.55645,370299999.0
2005-12-23 05:37:00,1.55638,1.55645,1.55619,1.55635,277200004.0
2005-12-23 05:38:00,1.55647,1.55647,1.55645,1.55645,26400000.0
2005-12-23 05:39:00,1.55621,1.55645,1.55621,1.55637,196200005.0
2005-12-23 05:40:00,1.55636,1.55645,1.55621,1.55635,141800001.0
2005-12-23 05:41:00,1.55637,1.55651,1.55637,1.55651,54299999.0
2005-12-23 05:42:00,1.55638,1.5565,1.55632,1.55645,51100001.0
2005-12-23 05:43:00,1.55633,1.55658,1.55633,1.55655,295600002.0
2005-12-23 05:44:00,1.55655,1.55655,1.55634,1.55634,63199999.0
2005-12-23 05:45:00,1.5565,1.55655,1.55641,1.55641,367500003.0
2005-12-23 05:46:00,1.55655,1.55655,1.55637,1.55637,70299999.0
2005-12-23 05:47:00,1.55647,1.55655,1.55629,1.5565,253100004.0
2005-12-23 05:48:00,1.55644,1.55658,1.55636,1.55647,316300003.0
2005-12-23 05:49:00,1.5565,1.55658,1.55622,1.55622,325299997.0
2005-12-23 05:50:00,1.55647,1.55655,1.55632,1.5565,249300001.0
2005-12-23 05:51:00,1.5565,1.55658,1.55638,1.55638,280300004.0
2005-12-23 05:52:00,1.55634,1.55655,1.55632,1.55643,281700000.0
2005-12-23 05:53:00,1.5565,1.55658,1.55635,1.55637,291600004.0
2005-12-23 05:54:00,1.5564,1.55658,1.5563,1.55645,161900000.0
2005-12-23 05:55:00,1.55645,1.55655,1.5563,1.5564,204200002.0
2005-12-23 05:56:00,1.55641,1.55653,1.55641,1.55653,83800001.0
2005-12-23 05:57:00,1.5565,1.55655,1.55636,1.55647,178099998.0
2005-12-23 05:58:00,1.55652,1.55652,1.55631,1.55634,276100000.0
2005-12-23 05:59:00,1.55655,1.55655,1.55638,1.5564,230300001.0
2005-12-23 06:00:00,1.55637,1.55655,1.55629,1.55655,126700001.0
2005-12-23 06:01:00,1.55655,1.55658,1.55636,1.55637,442200007.0
2005-12-23 06:02:00,1.5565,1.5565,1.5564,1.5564,158899998.0
2005-12-23 06:03:00,1.5564,1.55655,1.5564,1.55655,285300000.0
2005-12-23 06:04:00,1.55645,1.55655,1.55632,1.5565,337200006.0
2005-12-23 06:05:00,1.5565,1.55658,1.55637,1.5564,268800001.0
2005-12-23 06:06:00,1.55648,1.55655,1.55636,1.5565,408799998.0
2005-12-23 06:07:00,1.5565,1.5565,1.55612,1.55627,175299999.0
2005-12-23 06:08:00,1.55627,1.55649,1.55621,1.55621,300999997.0
2005-12-23 06:09:00,1.55643,1.5565,1.55628,1.5564,323200001.0
2005-12-23 06:10:00,1.5564,1.5564,1.55614,1.55615,233100000.0
2005-12-23 06:11:00,1.55637,1.55648,1.55624,1.5564,401499999.0
2005-12-23 06:12:00,1.55635,1.55645,1.55619,1.55638,257099996.0
2005-12-23 06:13:00,1.5564,1.55642,1.55626,1.55635,186300000.0
2005-12-23 06:14:00,1.55637,1.55645,1.55624,1.55634,106799999.0
2005-12-23 06:15:00,1.55642,1.55645,1.55634,1.55639,108199999.0
2005-12-23 06:16:00,1.5563,1.5564,1.5563,1.5564,20800000.0
2005-12-23 06:17:00,1.55627,1.55643,1.55626,1.55638,122199998.0
2005-12-23 06:18:00,1.55635,1.55635,1.55614,1.55619,321900006.0
2005-12-23 06:19:00,1.55622,1.55635,1.55613,1.55625,370500004.0
2005-12-23 06:20:00,1.55627,1.55635,1.55614,1.5563,304800004.0
2005-12-23 06:21:00,1.5563,1.55635,1.5563,1.55635,49500000.0
2005-12-23 06:22:00,1.55635,1.55635,1.55611,1.55611,320500001.0
2005-12-23 06:23:00,1.55632,1.55635,1.55601,1.55618,232000000.0
2005-12-23 06:24:00,1.5563,1.55635,1.5561,1.55627,346899999.0
2005-12-23 06:25:00,1.55622,1.55635,1.55616,1.55628,221300000.0
2005-12-23 06:26:00,1.55629,1.55637,1.55605,1.55627,243200004.0
2005-12-23 06:27:00,1.55636,1.55643,1.55628,1.55636,359299996.0
2005-12-23 06:28:00,1.55641,1.55647,1.55623,1.55638,262199996.0
2005-12-23 06:29:00,1.55634,1.55647,1.55628,1.55639,320600002.0
2005-12-23 06:30:00,1.55624,1.55637,1.55624,1.55637,83799999.0
2005-12-23 06:31:00,1.55642,1.55642,1.55627,1.55627,75099998.0
2005-12-23 06:32:00,1.5564,1.55645,1.5563,1.55632,231399998.0
2005-12-23 06:33:00,1.55626,1.5564,1.55626,1.5564,159700005.0
2005-12-23 06:34:00,1.55645,1.55645,1.55625,1.55637,183900000.0
2005-12-23 06:35:00,1.55638,1.55647,1.55628,1.5564,354599999.0
2005-12-23 06:36:00,1.5564,1.5564,1.55616,1.55616,97400001.0
2005-12-23 06:37:00,1.5564,1.55645,1.5564,1.55645,36000000.0
2005-12-23 06:38:00,1.55628,1.55642,1.55628,1.5563,208799999.0
2005-12-23 06:39:00,1.55624,1.5564,1.55618,1.55624,99500001.0
2005-12-23 06:40:00,1.55626,1.55645,1.55624,1.55637,362599998.0
2005-12-23 06:41:00,1.55645,1.55645,1.55624,1.55624,148500002.0
2005-12-23 06:42:00,1.5564,1.55645,1.5563,1.55639,388499999.0
2005-12-23 06:43:00,1.55639,1.55645,1.55622,1.5564,153800000.0
2005-12-23 06:44:00,1.5564,1.5564,1.55624,1.55637,176800002.0
2005-12-23 06:45:00,1.5563,1.55645,1.55621,1.55621,246899997.0
2005-12-23 06:46:00,1.55624,1.55636,1.5561,1.55624,278599999.0
2005-12-23 06:47:00,1.5562,1.5563,1.5562,1.5563,51900002.0
2005-12-23 06:48:00,1.55622,1.55635,1.5562,1.55629,205200003.0
2005-12-23 06:49:00,1.55633,1.55635,1.55612,1.55612,160600004.0
2005-12-23 06:50:00,1.55625,1.55635,1.5561,1.55624,289499998.0
2005-12-23 06:51:00,1.5562,1.5563,1.5562,1.5563,13600000.0
2005-12-23 06:52:00,1.55628,1.55638,1.55614,1.55622,254900000.0
2005-12-23 06:53:00,1.5562,1.5563,1.55617,1.55622,171599998.0
2005-12-23 06:54:00,1.55614,1.55638,1.55614,1.5563,208499999.0
2005-12-23 06:55:00,1.55628,1.55635,1.55613,1.55632,427300005.0
2005-12-23 06:56:00,1.5561,1.5563,1.5561,1.55618,291599998.0
2005-12-23 06:57:00,1.5563,1.55638,1.55615,1.5562,365100000.0
2005-12-23 06:58:00,1.55635,1.55635,1.5563,1.5563,143800002.0
2005-12-23 06:59:00,1.5563,1.55635,1.5562,1.55624,446000001.0
2005-12-23 07:00:00,1.55628,1.55635,1.55613,1.55625,495399998.0
2005-12-23 07:01:00,1.5562,1.55635,1.55619,1.55635,255000000.0
2005-12-23 07:02:00,1.5563,1.5563,1.5562,1.5562,106399999.0
2005-12-23 07:03:00,1.55623,1.55638,1.55623,1.55638,210199999.0
2005-12-23 07:04:00,1.5561,1.55645,1.5561,1.55645,302700002.0
2005-12-23 07:05:00,1.55626,1.55645,1.55626,1.55638,205400000.0
2005-12-23 07:06:00,1.5562,1.55635,1.5562,1.55635,39100000.0
2005-12-23 07:07:00,1.5564,1.5564,1.5563,1.5563,53500000.0
2005-12-23 07:08:00,1.55635,1.55635,1.5562,1.5562,28000000.0
2005-12-23 07:09:00,1.55629,1.55647,1.5562,1.55635,363600001.0
2005-12-23 07:10:00,1.55632,1.5564,1.55617,1.55627,107100001.0
2005-12-23 07:11:00,1.55637,1.55645,1.55625,1.5563,320900004.0
2005-12-23 07:12:00,1.5563,1.55645,1.5563,1.5564,105400001.0
2005-12-23 07:13:00,1.5562,1.55645,1.5562,1.55638,233299998.0
2005-12-23 07:14:00,1.55635,1.55645,1.55624,1.55636,62500001.0
2005-12-23 07:15:00,1.55629,1.55645,1.55618,1.55645,295700002.0
2005-12-23 07:16:00,1.55621,1.55642,1.55621,1.5564,132700002.0
2005-12-23 07:17:00,1.5563,1.5564,1.5563,1.5564,155400001.0
2005-12-23 07:18:00,1.55627,1.55645,1.55615,1.55633,261399998.0
2005-12-23 07:19:00,1.55637,1.55637,1.55624,1.55624,13600000.0
2005-12-23 07:20:00,1.55637,1.55647,1.55626,1.55629,261000002.0
2005-12-23 07:21:00,1.55632,1.55645,1.55627,1.55628,196399999.0
2005-12-23 07:22:00,1.55635,1.55648,1.5562,1.55643,234899996.0
2005-12-23 07:23:00,1.55626,1.5564,1.55626,1.5564,20900000.0
2005-12-23 07:24:00,1.55638,1.55645,1.55626,1.55638,199800001.0
2005-12-23 07:25:00,1.55626,1.5564,1.55626,1.5564,261500000.0
2005-12-23 07:26:00,1.55637,1.55645,1.55612,1.5564,357700002.0
2005-12-23 07:27:00,1.55628,1.5564,1.55619,1.5564,386799994.0
2005-12-23 07:28:00,1.55642,1.55647,1.55626,1.55638,179499999.0
2005-12-23 07:29:00,1.55636,1.55645,1.55629,1.55629,247900001.0
2005-12-23 07:30:00,1.5563,1.55645,1.5563,1.55645,206000000.0
2005-12-23 07:31:00,1.55642,1.55642,1.55634,1.55634,51900002.0
2005-12-23 07:32:00,1.55637,1.55645,1.55621,1.55635,402699995.0
2005-12-23 07:33:00,1.55626,1.55638,1.55616,1.55638,159000001.0
2005-12-23 07:34:00,1.55633,1.55642,1.55624,1.55624,325399998.0
2005-12-23 07:35:00,1.55628,1.55635,1.55617,1.55629,228200003.0
2005-12-23 07:36:00,1.55634,1.55641,1.55627,1.55633,100000000.0
2005-12-23 07:37:00,1.55645,1.55645,1.5564,1.5564,14000000.0
2005-12-23 07:38:00,1.5564,1.5564,1.5563,1.5563,37600000.0
2005-12-23 07:39:00,1.55645,1.55645,1.55632,1.55632,51200002.0
2005-12-23 07:40:00,1.55637,1.55646,1.55619,1.55632,287699998.0
2005-12-23 07:41:00,1.5563,1.55635,1.55606,1.55628,362900002.0
2005-12-23 07:42:00,1.55619,1.55638,1.55614,1.55638,327900003.0
2005-12-23 07:43:00,1.5563,1.55633,1.55611,1.55626,157400000.0
2005-12-23 07:44:00,1.55615,1.55635,1.55615,1.55622,171199997.0
2005-12-23 07:45:00,1.55635,1.55635,1.55619,1.5562,291899999.0
2005-12-23 07:46:00,1.55628,1.55635,1.55622,1.5563,48400002.0
2005-12-23 07:47:00,1.55621,1.55635,1.5562,1.5563,238899999.0
2005-12-23 07:48:00,1.55622,1.55635,1.55617,1.5563,349999999.0
2005-12-23 07:49:00,1.55621,1.55635,1.55618,1.5563,217300001.0
2005-12-23 07:50:00,1.5563,1.5563,1.5562,1.5562,33600000.0
2005-12-23 07:51:00,1.55635,1.55638,1.55611,1.55611,246399999.0
2005-12-23 07:52:00,1.55628,1.55632,1.5561,1.55613,271299996.0
2005-12-23 07:53:00,1.55618,1.55618,1.55605,1.55605,103000004.0
2005-12-23 07:54:00,1.5559,1.55627,1.5559,1.55627,238999997.0
2005-12-23 07:55:00,1.5562,1.5562,1.5561,1.5561,24300000.0
2005-12-23 07:56:00,1.55625,1.55627,1.5562,1.55625,38300000.0
2005-12-23 07:57:00,1.55619,1.5564,1.55616,1.55616,217400002.0
2005-12-23 07:58:00,1.55605,1.55618,1.55605,1.55618,49500002.0
2005-12-23 07:59:00,1.55618,1.55625,1.55609,1.5562,402900006.0
2005-12-23 08:00:00,1.55612,1.55639,1.5561,1.5561,218200001.0
2005-12-23 08:01:00,1.5563,1.55635,1.55613,1.55629,449100003.0
2005-12-23 08:02:00,1.55635,1.55635,1.55606,1.55618,325900002.0
2005-12-23 08:03:00,1.55638,1.55646,1.55619,1.55638,286099998.0
2005-12-23 08:04:00,1.55632,1.55641,1.55623,1.55627,291700004.0
2005-12-23 08:05:00,1.55635,1.55635,1.5563,1.5563,47100000.0
2005-12-23 08:06:00,1.5563,1.55635,1.556,1.556,353400001.0
2005-12-23 08:07:00,1.5563,1.55635,1.55607,1.55628,440300005.0
2005-12-23 08:08:00,1.55615,1.5563,1.55615,1.5563,91900000.0
2005-12-23 08:09:00,1.55625,1.55633,1.55611,1.55619,184600000.0
2005-12-23 08:10:00,1.55615,1.55635,1.55593,1.55619,186199998.0
2005-12-23 08:11:00,1.55625,1.55635,1.5561,1.55628,174800002.0
2005-12-23 08:12:00,1.55625,1.55625,1.5561,1.5561,24000000.0
2005-12-23 08:13:00,1.55627,1.55635,1.55614,1.55627,420200004.0
2005-12-23 08:14:00,1.55619,1.55635,1.55607,1.55622,347099998.0
2005-12-23 08:15:00,1.55613,1.55633,1.55613,1.55633,101000001.0
2005-12-23 08:16:00,1.55604,1.5563,1.55604,1.5563,69200002.0
2005-12-23 08:17:00,1.55625,1.55625,1.5561,1.5561,71100000.0
2005-12-23 08:18:00,1.55626,1.55633,1.55626,1.55633,45500000.0
2005-12-23 08:19:00,1.55635,1.55635,1.55611,1.55626,281499996.0
2005-12-23 08:20:00,1.55624,1.55632,1.55605,1.5562,288800006.0
2005-12-23 08:21:00,1.55596,1.55628,1.55596,1.55628,242800007.0
2005-12-23 08:22:00,1.55619,1.55624,1.55605,1.55616,165500003.0
2005-12-23 08:23:00,1.55621,1.55635,1.55609,1.55623,231000002.0
2005-12-23 08:24:00,1.55605,1.55622,1.55605,1.55622,32000000.0
2005-12-23 08:25:00,1.55625,1.55625,1.5561,1.5561,147499999.0
2005-12-23 08:26:00,1.55625,1.55625,1.55604,1.5561,267799998.0
2005-12-23 08:27:00,1.55608,1.55632,1.55591,1.55622,89400000.0
2005-12-23 08:28:00,1.5563,1.55635,1.55616,1.55616,184499998.0
2005-12-23 08:29:00,1.55623,1.55637,1.55623,1.55637,103900002.0
2005-12-23 08:30:00,1.5563,1.55635,1.55622,1.55628,44000000.0
2005-12-23 08:31:00,1.55613,1.55635,1.55613,1.5563,502800003.0
2005-12-23 08:32:00,1.55622,1.55635,1.5562,1.5563,195900002.0
2005-12-23 08:33:00,1.55628,1.55638,1.55615,1.5563,359100002.0
2005-12-23 08:34:00,1.5563,1.55635,1.55621,1.55621,124200000.0
2005-12-23 08:35:00,1.5563,1.55635,1.5563,1.55635,60900002.0
2005-12-23 08:36:00,1.5563,1.55635,1.5563,1.55635,19200000.0
2005-12-23 08:37:00,1.55633,1.55635,1.55616,1.55628,272900001.0
2005-12-23 08:38:00,1.55627,1.5563,1.55615,1.55619,107100001.0
2005-12-23 08:39:00,1.55624,1.55631,1.55613,1.55622,245500002.0
2005-12-23 08:40:00,1.55622,1.55635,1.55619,1.55627,256199998.0
2005-12-23 08:41:00,1.55627,1.55635,1.5561,1.5563,331900003.0
2005-12-23 08:42:00,1.5563,1.55635,1.55613,1.5562,429700002.0
2005-12-23 08:43:00,1.55627,1.5563,1.55615,1.55619,97800002.0
2005-12-23 08:44:00,1.55631,1.55642,1.55621,1.55621,311999999.0
2005-12-23 08:45:00,1.55637,1.55643,1.55606,1.55635,331700005.0
2005-12-23 08:46:00,1.55617,1.55633,1.55617,1.55633,251500000.0
2005-12-23 08:47:00,1.55621,1.55635,1.55613,1.5563,308999997.0
2005-12-23 08:48:00,1.5563,1.55635,1.55602,1.55626,375899997.0
2005-12-23 08:49:00,1.55624,1.55637,1.55608,1.55624,324900001.0
2005-12-23 08:50:00,1.55628,1.55645,1.55614,1.5562,318399997.0
2005-12-23 08:51:00,1.55616,1.55632,1.55616,1.5563,56799999.0
2005-12-23 08:52:00,1.55633,1.55633,1.55626,1.55626,30300000.0
2005-12-23 08:53:00,1.55612,1.5564,1.55612,1.55631,288400001.0
2005-12-23 08:54:00,1.55633,1.55638,1.55619,1.55622,139300000.0
2005-12-23 08:55:00,1.55635,1.55644,1.55624,1.55639,244300001.0
2005-12-23 08:56:00,1.55643,1.55643,1.55625,1.5563,195000000.0
2005-12-23 08:57:00,1.55645,1.55645,1.55624,1.55624,118199999.0
2005-12-23 08:58:00,1.55653,1.55669,1.55628,1.55651,242499998.0
2005-12-23 08:59:00,1.5566,1.55665,1.55652,1.55658,63900000.0
2005-12-23 09:00:00,1.55646,1.55672,1.55646,1.55672,147900002.0
2005-12-23 09:01:00,1.55668,1.55675,1.55657,1.55661,218099999.0
2005-12-23 09:02:00,1.55677,1.55704,1.55677,1.55699,217500001.0
2005-12-23 09:03:00,1.55687,1.55709,1.55685,1.55685,348300001.0
2005-12-23 09:04:00,1.55687,1.55719,1.55687,1.55719,266300000.0
2005-12-23 09:05:00,1.55708,1.55708,1.55684,1.5569,296099996.0
2005-12-23 09:06:00,1.55698,1.55705,1.55685,1.55697,261100001.0
2005-12-23 09:07:00,1.55694,1.55703,1.55683,1.5569,165400000.0
2005-12-23 09:08:00,1.5569,1.557,1.5569,1.557,13600000.0
2005-12-23 09:09:00,1.55692,1.55705,1.55688,1.557,245700002.0
2005-12-23 09:10:00,1.55695,1.55707,1.55695,1.55707,39200001.0
2005-12-23 09:11:00,1.55696,1.55715,1.55696,1.5571,293999998.0
2005-12-23 09:12:00,1.55718,1.55718,1.55693,1.55699,337600002.0
2005-12-23 09:13:00,1.557,1.55715,1.55697,1.55711,144500000.0
2005-12-23 09:14:00,1.55703,1.55715,1.55696,1.5571,234199995.0
2005-12-23 09:15:00,1.557,1.55712,1.55693,1.55708,315000003.0
2005-12-23 09:16:00,1.55714,1.55721,1.55707,1.55713,44000001.0
2005-12-23 09:17:00,1.5571,1.5572,1.5571,1.5572,40700000.0
2005-12-23 09:18:00,1.55734,1.55738,1.55731,1.55731,79000000.0
2005-12-23 09:19:00,1.55715,1.55735,1.55715,1.55735,212500000.0
2005-12-23 09:20:00,1.55734,1.5574,1.55718,1.55718,132699998.0
2005-12-23 09:21:00,1.55743,1.55743,1.55714,1.55728,312200008.0
2005-12-23 09:22:00,1.55734,1.55743,1.55727,1.55736,114000001.0
2005-12-23 09:23:00,1.5574,1.5574,1.55721,1.55728,155300000.0
2005-12-23 09:24:00,1.55737,1.5574,1.55722,1.55727,431600003.0
2005-12-23 09:25:00,1.55728,1.5574,1.55716,1.5573,182999999.0
2005-12-23 09:26:00,1.55741,1.55741,1.55727,1.55727,103699998.0
2005-12-23 09:27:00,1.55718,1.55738,1.55706,1.55738,483600003.0
2005-12-23 09:28:00,1.55738,1.55747,1.55716,1.55716,194800002.0
2005-12-23 09:29:00,1.55726,1.55732,1.55714,1.5572,283600005.0
2005-12-23 09:30:00,1.5573,1.55735,1.5573,1.55735,67799998.0
2005-12-23 09:31:00,1.55718,1.55735,1.55717,1.55724,223300000.0
2005-12-23 09:32:00,1.55727,1.55727,1.55714,1.55714,58300002.0
2005-12-23 09:33:00,1.55738,1.55742,1.55726,1.5573,217500001.0
2005-12-23 09:34:00,1.55734,1.55743,1.55724,1.55737,152800000.0
2005-12-23 09:35:00,1.55732,1.55753,1.55732,1.55753,253199996.0
2005-12-23 09:36:00,1.55737,1.55758,1.55737,1.55743,204500000.0
2005-12-23 09:37:00,1.55748,1.55759,1.55736,1.5574,251000000.0
2005-12-23 09:38:00,1.55744,1.55752,1.5573,1.55745,358599998.0
2005-12-23 09:39:00,1.55745,1.55752,1.55734,1.5574,190799998.0
2005-12-23 09:40:00,1.5575,1.5575,1.5574,1.5574,40000000.0
2005-12-23 09:41:00,1.55752,1.55752,1.55731,1.55732,219900000.0
2005-12-23 09:42:00,1.55748,1.55748,1.55732,1.55732,109900000.0
2005-12-23 09:43:00,1.55743,1.55748,1.5572,1.5574,323500001.0
2005-12-23 09:44:00,1.5574,1.5574,1.55716,1.55716,202799999.0
2005-12-23 09:45:00,1.55737,1.55746,1.55723,1.5574,378200002.0
2005-12-23 09:46:00,1.55728,1.55742,1.55725,1.55726,182300000.0
2005-12-23 09:47:00,1.55726,1.55738,1.55721,1.55738,306000001.0
2005-12-23 09:48:00,1.55728,1.55743,1.55721,1.55741,386700000.0
2005-12-23 09:49:00,1.5573,1.5574,1.5573,1.5574,220500003.0
2005-12-23 09:50:00,1.55733,1.55742,1.55715,1.55742,320199997.0
2005-12-23 09:51:00,1.5574,1.55745,1.55732,1.5574,193300000.0
2005-12-23 09:52:00,1.55737,1.5574,1.55725,1.55729,57800001.0
2005-12-23 09:53:00,1.55734,1.55734,1.55707,1.55724,272399999.0
2005-12-23 09:54:00,1.55738,1.55744,1.55723,1.55723,328400004.0
2005-12-23 09:55:00,1.55729,1.55741,1.55716,1.55729,339000000.0
2005-12-23 09:56:00,1.55717,1.5572,1.55705,1.5571,208600001.0
2005-12-23 09:57:00,1.55722,1.55735,1.55713,1.55721,322399998.0
2005-12-23 09:58:00,1.5571,1.55733,1.55708,1.55717,258200001.0
2005-12-23 09:59:00,1.55714,1.55735,1.55712,1.55717,251600001.0
2005-12-23 10:00:00,1.55722,1.55739,1.55721,1.55736,334699993.0
2005-12-23 10:01:00,1.5574,1.5574,1.55711,1.55727,215900001.0
2005-12-23 10:02:00,1.55712,1.55735,1.55709,1.5573,352600004.0
2005-12-23 10:03:00,1.55725,1.55742,1.55719,1.55725,236300001.0
2005-12-23 10:04:00,1.55731,1.55731,1.55725,1.55725,45600000.0
2005-12-23 10:05:00,1.55711,1.55738,1.55697,1.55735,297500005.0
2005-12-23 10:06:00,1.55721,1.55735,1.55721,1.55735,47500000.0
2005-12-23 10:07:00,1.55736,1.55744,1.55716,1.55726,351300003.0
2005-12-23 10:08:00,1.55704,1.5573,1.55699,1.55726,518199999.0
2005-12-23 10:09:00,1.55716,1.5573,1.55704,1.55716,118500000.0
2005-12-23 10:10:00,1.55718,1.5573,1.5571,1.55725,134900001.0
2005-12-23 10:11:00,1.55725,1.55735,1.55719,1.55733,396800002.0
2005-12-23 10:12:00,1.5572,1.55737,1.5571,1.55725,313099997.0
2005-12-23 10:13:00,1.55735,1.55735,1.55722,1.55722,131000002.0
2005-12-23 10:14:00,1.55739,1.55758,1.55737,1.55757,302600001.0
2005-12-23 10:15:00,1.55745,1.55752,1.55732,1.55732,208700003.0
2005-12-23 10:16:00,1.55747,1.55752,1.5573,1.55732,430100000.0
2005-12-23 10:17:00,1.55731,1.55743,1.55717,1.55727,263100001.0
2005-12-23 10:18:00,1.55725,1.55735,1.55718,1.55719,176099999.0
2005-12-23 10:19:00,1.5573,1.55735,1.5572,1.55728,179699998.0
2005-12-23 10:20:00,1.55711,1.55753,1.55708,1.55753,346300001.0
2005-12-23 10:21:00,1.55752,1.55754,1.55729,1.55729,236800000.0
2005-12-23 10:22:00,1.55733,1.55744,1.55727,1.55741,146300002.0
2005-12-23 10:23:00,1.55753,1.55753,1.55729,1.55734,394100002.0
2005-12-23 10:24:00,1.55738,1.55752,1.55719,1.55742,323600004.0
2005-12-23 10:25:00,1.55739,1.5575,1.55712,1.5573,406500002.0
2005-12-23 10:26:00,1.5574,1.55745,1.55727,1.55728,175499998.0
2005-12-23 10:27:00,1.5574,1.55752,1.55722,1.55744,326899998.0
2005-12-23 10:28:00,1.55742,1.55752,1.55728,1.55738,193700001.0
2005-12-23 10:29:00,1.55733,1.55733,1.55711,1.55711,112699998.0
2005-12-23 10:30:00,1.55718,1.55727,1.55704,1.55709,282200002.0
2005-12-23 10:31:00,1.55713,1.55732,1.55711,1.55721,429800003.0
2005-12-23 10:32:00,1.55709,1.55724,1.557,1.55715,255500000.0
2005-12-23 10:33:00,1.55719,1.55728,1.55707,1.55716,199199999.0
2005-12-23 10:34:00,1.55717,1.5573,1.5571,1.55723,231100001.0
2005-12-23 10:35:00,1.55716,1.55734,1.55705,1.55717,197199999.0
2005-12-23 10:36:00,1.5572,1.55733,1.55711,1.55726,278800004.0
2005-12-23 10:37:00,1.55727,1.55735,1.55712,1.5573,306800001.0
2005-12-23 10:38:00,1.55728,1.55735,1.55714,1.5572,304900004.0
2005-12-23 10:39:00,1.55713,1.55725,1.55711,1.55724,247600001.0
2005-12-23 10:40:00,1.55713,1.55713,1.55694,1.55704,263800003.0
2005-12-23 10:41:00,1.55695,1.55695,1.55665,1.55665,459000003.0
2005-12-23 10:42:00,1.5566,1.55686,1.55658,1.55666,259699999.0
2005-12-23 10:43:00,1.55673,1.55681,1.55645,1.5567,463600003.0
2005-12-23 10:44:00,1.55685,1.55706,1.55684,1.55684,199999999.0
2005-12-23 10:45:00,1.55695,1.55702,1.55695,1.55702,174900002.0
2005-12-23 10:46:00,1.55695,1.55699,1.55679,1.55693,233900000.0
2005-12-23 10:47:00,1.55684,1.55692,1.55661,1.55675,161400002.0
2005-12-23 10:48:00,1.55684,1.55691,1.55677,1.55683,94399999.0
2005-12-23 10:49:00,1.55669,1.55683,1.55646,1.55651,430400000.0
2005-12-23 10:50:00,1.55648,1.55664,1.55637,1.55653,244599999.0
2005-12-23 10:51:00,1.55636,1.55667,1.55636,1.55665,327299995.0
2005-12-23 10:52:00,1.55657,1.55666,1.55641,1.5566,255300001.0
2005-12-23 10:53:00,1.55668,1.55668,1.55648,1.55657,154000000.0
2005-12-23 10:54:00,1.55654,1.55673,1.55651,1.5566,356300003.0
2005-12-23 10:55:00,1.55641,1.55668,1.55641,1.5565,419400002.0
2005-12-23 10:56:00,1.55662,1.55663,1.55634,1.55655,374700001.0
2005-12-23 10:57:00,1.5566,1.55664,1.55642,1.55657,226200002.0
2005-12-23 10:58:00,1.55648,1.55661,1.55644,1.5565,308600001.0
2005-12-23 10:59:00,1.55652,1.55661,1.55633,1.55647,107999999.0
2005-12-23 11:00:00,1.55663,1.55672,1.55645,1.55664,429000004.0
2005-12-23 11:01:00,1.55673,1.55673,1.55646,1.55651,268300002.0
2005-12-23 11:02:00,1.55658,1.55665,1.55651,1.5566,252400003.0
2005-12-23 11:03:00,1.55662,1.55675,1.55652,1.55652,280399998.0
2005-12-23 11:04:00,1.5564,1.5566,1.55621,1.55648,277699997.0
2005-12-23 11:05:00,1.55645,1.5566,1.55645,1.55652,284400001.0
2005-12-23 11:06:00,1.55658,1.55662,1.55654,1.55656,54300000.0
2005-12-23 11:07:00,1.55661,1.55668,1.55658,1.55668,110299999.0
2005-12-23 11:08:00,1.55656,1.55666,1.55654,1.55664,111000000.0
2005-12-23 11:09:00,1.55652,1.55682,1.55647,1.55682,298699996.0
2005-12-23 11:10:00,1.55678,1.55678,1.55658,1.55661,201600003.0
2005-12-23 11:11:00,1.55661,1.5568,1.55654,1.55666,230000003.0
2005-12-23 11:12:00,1.55673,1.5568,1.55663,1.55669,288400001.0
2005-12-23 11:13:00,1.5568,1.5568,1.55659,1.55671,159700003.0
2005-12-23 11:14:00,1.55663,1.55682,1.55663,1.55677,358199998.0
2005-12-23 11:15:00,1.55657,1.55674,1.55648,1.55674,224499998.0
2005-12-23 11:16:00,1.55672,1.55682,1.55664,1.55674,78300000.0
2005-12-23 11:17:00,1.55673,1.5569,1.55658,1.55672,182100002.0
2005-12-23 11:18:00,1.5568,1.55685,1.55669,1.55679,136799999.0
2005-12-23 11:19:00,1.5568,1.55685,1.55666,1.55678,311500001.0
2005-12-23 11:20:00,1.55679,1.55679,1.55663,1.55667,446200001.0
2005-12-23 11:21:00,1.55683,1.55683,1.55665,1.55676,302100004.0
2005-12-23 11:22:00,1.55658,1.55677,1.55652,1.5567,218699996.0
2005-12-23 11:23:00,1.55675,1.55689,1.55662,1.55668,353600003.0
2005-12-23 11:24:00,1.55668,1.55692,1.55668,1.55688,368000006.0
2005-12-23 11:25:00,1.55685,1.55705,1.55681,1.55697,266599999.0
2005-12-23 11:26:00,1.55695,1.55697,1.55674,1.55692,364699998.0
2005-12-23 11:27:00,1.55697,1.55717,1.55692,1.55703,332800002.0
2005-12-23 11:28:00,1.55698,1.55711,1.55689,1.55692,298799996.0
2005-12-23 11:29:00,1.55698,1.557,1.55677,1.55677,391100007.0
2005-12-23 11:30:00,1.55691,1.55695,1.55663,1.55665,513499997.0
2005-12-23 11:31:00,1.55675,1.55701,1.55675,1.55685,318600001.0
2005-12-23 11:32:00,1.55673,1.55685,1.55665,1.55683,483300001.0
2005-12-23 11:33:00,1.55678,1.55687,1.55669,1.55685,278600002.0
2005-12-23 11:34:00,1.55671,1.55694,1.55668,1.55681,443100001.0
2005-12-23 11:35:00,1.55668,1.55685,1.55663,1.5568,348800003.0
2005-12-23 11:36:00,1.55675,1.55683,1.55658,1.55671,279800002.0
2005-12-23 11:37:00,1.55671,1.55681,1.5566,1.55663,320100003.0
2005-12-23 11:38:00,1.55681,1.55693,1.55675,1.55693,261300002.0
2005-12-23 11:39:00,1.55689,1.55692,1.55668,1.55672,251100002.0
2005-12-23 11:40:00,1.55658,1.55685,1.55658,1.55685,291700000.0
2005-12-23 11:41:00,1.55672,1.55688,1.55659,1.55685,418199998.0
2005-12-23 11:42:00,1.55661,1.55685,1.55661,1.55685,216400000.0
2005-12-23 11:43:00,1.55664,1.55683,1.55655,1.5567,311700001.0
2005-12-23 11:44:00,1.55659,1.55674,1.55646,1.55654,181600001.0
2005-12-23 11:45:00,1.5566,1.55668,1.55647,1.55651,307099999.0
2005-12-23 11:46:00,1.55657,1.55665,1.55644,1.55657,49400000.0
2005-12-23 11:47:00,1.55646,1.55668,1.5564,1.55655,388600003.0
2005-12-23 11:48:00,1.55652,1.55665,1.55638,1.55656,199900001.0
2005-12-23 11:49:00,1.55636,1.55665,1.55636,1.55655,268500002.0
2005-12-23 11:50:00,1.5565,1.55665,1.5565,1.55662,470400007.0
2005-12-23 11:51:00,1.55648,1.55667,1.55637,1.5566,442399999.0
2005-12-23 11:52:00,1.55655,1.55669,1.5564,1.55658,266999996.0
2005-12-23 11:53:00,1.55651,1.5567,1.55645,1.5567,257300000.0
2005-12-23 11:54:00,1.55665,1.55673,1.5564,1.55655,296799996.0
2005-12-23 11:55:00,1.55636,1.55662,1.55636,1.55652,351800002.0
2005-12-23 11:56:00,1.55631,1.55647,1.55629,1.55638,270500002.0
2005-12-23 11:57:00,1.55634,1.55654,1.55626,1.55643,234200002.0
2005-12-23 11:58:00,1.55645,1.55645,1.5562,1.55628,265199997.0
2005-12-23 11:59:00,1.55628,1.55642,1.55615,1.55632,323200002.0
2005-12-23 12:00:00,1.55637,1.55641,1.5562,1.5562,366600003.0
2005-12-23 12:01:00,1.55634,1.55643,1.55619,1.55626,373500002.0
2005-12-23 12:02:00,1.5564,1.55645,1.55622,1.55638,331399999.0
2005-12-23 12:03:00,1.55637,1.55656,1.55631,1.55656,280700001.0
2005-12-23 12:04:00,1.55653,1.55659,1.55647,1.55656,45100000.0
2005-12-23 12:05:00,1.55632,1.55648,1.55593,1.55605,152700000.0
2005-12-23 12:06:00,1.55618,1.55618,1.55563,1.55568,302100003.0
2005-12-23 12:07:00,1.55572,1.55575,1.55544,1.55544,338100004.0
2005-12-23 12:08:00,1.55556,1.55566,1.55541,1.55566,278600003.0
2005-12-23 12:09:00,1.55554,1.5557,1.55554,1.55563,302599999.0
2005-12-23 12:10:00,1.55576,1.55577,1.55543,1.55543,222900002.0
2005-12-23 12:11:00,1.55559,1.55571,1.55544,1.55555,390200003.0
2005-12-23 12:12:00,1.55539,1.55551,1.55517,1.55528,476000001.0
2005-12-23 12:13:00,1.55536,1.55555,1.55536,1.55549,278699999.0
2005-12-23 12:14:00,1.5556,1.5557,1.55541,1.55541,189400000.0
2005-12-23 12:15:00,1.55549,1.55556,1.55539,1.5555,200599999.0
2005-12-23 12:16:00,1.55545,1.55556,1.55533,1.55544,247300001.0
2005-12-23 12:17:00,1.55556,1.55564,1.55542,1.55557,254000001.0
2005-12-23 12:18:00,1.55547,1.5555,1.55533,1.55533,296199998.0
2005-12-23 12:19:00,1.55541,1.55559,1.55541,1.55541,335300000.0
2005-12-23 12:20:00,1.55537,1.55557,1.55537,1.55549,122899997.0
2005-12-23 12:21:00,1.55548,1.55563,1.5554,1.55561,288199997.0
2005-12-23 12:22:00,1.5556,1.55565,1.55547,1.55555,277600001.0
2005-12-23 12:23:00,1.55556,1.55561,1.55531,1.55531,317399994.0
2005-12-23 12:24:00,1.55551,1.55563,1.55542,1.55556,176099999.0
2005-12-23 12:25:00,1.55561,1.55568,1.55545,1.55565,532299996.0
2005-12-23 12:26:00,1.55557,1.55577,1.55555,1.55557,277899998.0
2005-12-23 12:27:00,1.55572,1.55578,1.55556,1.55566,304499997.0
2005-12-23 12:28:00,1.55565,1.5559,1.55547,1.5558,247499999.0
2005-12-23 12:29:00,1.55588,1.55608,1.55584,1.55597,295600001.0
2005-12-23 12:30:00,1.55582,1.55596,1.5557,1.55589,358500004.0
2005-12-23 12:31:00,1.5559,1.55603,1.55579,1.55603,198300001.0
2005-12-23 12:32:00,1.55603,1.55619,1.55603,1.55616,322500002.0
2005-12-23 12:33:00,1.55616,1.55619,1.55607,1.55613,45300000.0
2005-12-23 12:34:00,1.55604,1.55616,1.55604,1.55616,95600000.0
2005-12-23 12:35:00,1.55621,1.55621,1.55607,1.55607,112800001.0
2005-12-23 12:36:00,1.55614,1.55619,1.55597,1.55605,254299998.0
2005-12-23 12:37:00,1.5561,1.55615,1.55596,1.55615,244000003.0
2005-12-23 12:38:00,1.55608,1.55619,1.55593,1.55599,307700001.0
2005-12-23 12:39:00,1.55592,1.55606,1.55588,1.5559,268599996.0
2005-12-23 12:40:00,1.55578,1.55593,1.55562,1.55579,308500002.0
2005-12-23 12:41:00,1.55576,1.55604,1.55562,1.55579,311899999.0
2005-12-23 12:42:00,1.55569,1.55601,1.55569,1.55601,262599999.0
2005-12-23 12:43:00,1.55607,1.55607,1.55566,1.55578,411200000.0
2005-12-23 12:44:00,1.55568,1.55593,1.55558,1.55577,267000005.0
2005-12-23 12:45:00,1.55583,1.55591,1.5557,1.55587,352900003.0
2005-12-23 12:46:00,1.55592,1.55595,1.55574,1.55584,294100001.0
2005-12-23 12:47:00,1.55572,1.55595,1.55571,1.55595,304200000.0
2005-12-23 12:48:00,1.55571,1.55594,1.55571,1.55588,363300007.0
2005-12-23 12:49:00,1.55585,1.55585,1.5558,1.5558,18400000.0
2005-12-23 12:50:00,1.55574,1.55578,1.5556,1.5556,275800006.0
2005-12-23 12:51:00,1.55579,1.55585,1.55573,1.55585,218599998.0
2005-12-23 12:52:00,1.55565,1.55585,1.55538,1.55565,392900000.0
2005-12-23 12:53:00,1.5558,1.55585,1.55554,1.55577,202000000.0
2005-12-23 12:54:00,1.55572,1.55585,1.55572,1.55582,243700004.0
2005-12-23 12:55:00,1.55588,1.55588,1.55575,1.55587,238799999.0
2005-12-23 12:56:00,1.55573,1.55608,1.55573,1.55595,228299999.0
2005-12-23 12:57:00,1.55598,1.55605,1.55586,1.55598,306600003.0
2005-12-23 12:58:00,1.55597,1.55597,1.55577,1.55582,350099999.0
2005-12-23 12:59:00,1.55573,1.55596,1.55573,1.55584,170300001.0
2005-12-23 13:00:00,1.55579,1.5559,1.55568,1.5558,341000003.0
2005-12-23 13:01:00,1.55593,1.55602,1.55583,1.55602,170800000.0
2005-12-23 13:02:00,1.55602,1.55602,1.55564,1.55564,226699999.0
2005-12-23 13:03:00,1.55578,1.55598,1.55561,1.55598,227899999.0
2005-12-23 13:04:00,1.55595,1.556,1.55573,1.55592,96200000.0
2005-12-23 13:05:00,1.55583,1.55598,1.55581,1.55598,191700001.0
2005-12-23 13:06:00,1.55595,1.55605,1.55581,1.55591,124599999.0
2005-12-23 13:07:00,1.55586,1.556,1.5557,1.55585,201400001.0
2005-12-23 13:08:00,1.55577,1.55594,1.55571,1.5559,227600003.0
2005-12-23 13:09:00,1.55593,1.55601,1.55587,1.55594,98500002.0
2005-12-23 13:10:00,1.55585,1.55598,1.55572,1.5558,228800002.0
2005-12-23 13:11:00,1.55595,1.55603,1.55565,1.55591,324699997.0
2005-12-23 13:12:00,1.55592,1.55598,1.55572,1.55584,293199997.0
2005-12-23 13:13:00,1.55595,1.55607,1.55582,1.55607,278699998.0
2005-12-23 13:14:00,1.55598,1.55609,1.55591,1.55602,258100004.0
2005-12-23 13:15:00,1.55595,1.55605,1.55588,1.556,162900000.0
2005-12-23 13:16:00,1.55603,1.55611,1.55589,1.55593,425699992.0
2005-12-23 13:17:00,1.55602,1.55613,1.55595,1.556,313399998.0
2005-12-23 13:18:00,1.55605,1.55618,1.55591,1.55591,374800005.0
2005-12-23 13:19:00,1.55599,1.55605,1.55587,1.5559,216499995.0
2005-12-23 13:20:00,1.55607,1.55613,1.55593,1.55593,220499997.0
2005-12-23 13:21:00,1.55594,1.55612,1.55588,1.55593,261600000.0
2005-12-23 13:22:00,1.55608,1.55612,1.55596,1.55608,334700002.0
2005-12-23 13:23:00,1.55603,1.55611,1.55576,1.55593,335500001.0
2005-12-23 13:24:00,1.55598,1.5561,1.55584,1.55599,344600006.0
2005-12-23 13:25:00,1.55605,1.55607,1.55578,1.556,589600004.0
2005-12-23 13:26:00,1.55592,1.55607,1.55572,1.55592,351799999.0
2005-12-23 13:27:00,1.55595,1.55605,1.55582,1.55587,145900003.0
2005-12-23 13:28:00,1.55595,1.55605,1.5558,1.55598,175999999.0
2005-12-23 13:29:00,1.55597,1.55611,1.55587,1.55602,253399999.0
2005-12-23 13:30:00,1.55593,1.55611,1.55593,1.55607,184899998.0
2005-12-23 13:31:00,1.55597,1.5561,1.55591,1.55607,336299998.0
2005-12-23 13:32:00,1.55605,1.55624,1.55605,1.55619,287700000.0
2005-12-23 13:33:00,1.5561,1.55637,1.5561,1.55637,155700002.0
2005-12-23 13:34:00,1.55638,1.55645,1.5562,1.55642,273900000.0
2005-12-23 13:35:00,1.55633,1.55644,1.55627,1.55627,59399999.0
2005-12-23 13:36:00,1.55633,1.55648,1.55626,1.5564,216600000.0
2005-12-23 13:37:00,1.55625,1.55644,1.55625,1.55629,332099999.0
2005-12-23 13:38:00,1.55629,1.55643,1.55615,1.55632,190399997.0
2005-12-23 13:39:00,1.55633,1.55638,1.55625,1.55628,141399997.0
2005-12-23 13:40:00,1.55635,1.55653,1.55629,1.55646,327400002.0
2005-12-23 13:41:00,1.5565,1.5565,1.55624,1.55624,85500002.0
2005-12-23 13:42:00,1.5564,1.55655,1.55633,1.55638,257400003.0
2005-12-23 13:43:00,1.55647,1.55655,1.55634,1.55647,294700002.0
2005-12-23 13:44:00,1.5565,1.5565,1.55628,1.55638,290000003.0
2005-12-23 13:45:00,1.55635,1.5565,1.55635,1.5565,64900000.0
2005-12-23 13:46:00,1.55655,1.55655,1.55636,1.55646,215800001.0
2005-12-23 13:47:00,1.5564,1.55655,1.55623,1.55642,383300001.0
2005-12-23 13:48:00,1.55653,1.55655,1.55633,1.5564,418600000.0
2005-12-23 13:49:00,1.5565,1.55655,1.55644,1.55652,163700002.0
2005-12-23 13:50:00,1.5565,1.55653,1.55636,1.55638,303799999.0
2005-12-23 13:51:00,1.55645,1.55655,1.55629,1.55634,382500001.0
2005-12-23 13:52:00,1.55637,1.55644,1.55619,1.55627,253800001.0
2005-12-23 13:53:00,1.5563,1.5563,1.55604,1.55604,179000001.0
2005-12-23 13:54:00,1.55615,1.55623,1.55597,1.55617,395399998.0
2005-12-23 13:55:00,1.55618,1.55629,1.55612,1.55612,328100002.0
2005-12-23 13:56:00,1.5562,1.55628,1.55605,1.55623,357999996.0
2005-12-23 13:57:00,1.55619,1.5563,1.5561,1.55611,328700002.0
2005-12-23 13:58:00,1.55615,1.55615,1.55602,1.55603,76799999.0
2005-12-23 13:59:00,1.55607,1.55613,1.55591,1.55593,220600001.0
2005-12-23 14:00:00,1.55597,1.55625,1.55583,1.55601,386000000.0
2005-12-23 14:01:00,1.55618,1.55638,1.55609,1.5562,219700001.0
2005-12-23 14:02:00,1.55627,1.55635,1.55612,1.55626,382400001.0
2005-12-23 14:03:00,1.55582,1.5563,1.55582,1.55613,288900003.0
2005-12-23 14:04:00,1.55612,1.55626,1.55604,1.55614,411299999.0
2005-12-23 14:05:00,1.55618,1.55622,1.55614,1.55616,98400002.0
2005-12-23 14:06:00,1.55622,1.55622,1.55595,1.55607,190200003.0
2005-12-23 14:07:00,1.55624,1.55643,1.55616,1.5563,300100001.0
2005-12-23 14:08:00,1.55623,1.55637,1.55618,1.55628,252299998.0
2005-12-23 14:09:00,1.55612,1.55628,1.55604,1.55605,221100001.0
2005-12-23 14:10:00,1.55618,1.55618,1.55599,1.55599,297699999.0
2005-12-23 14:11:00,1.55613,1.55637,1.55608,1.55623,238400000.0
2005-12-23 14:12:00,1.55622,1.5565,1.55605,1.55609,320899999.0
2005-12-23 14:13:00,1.55609,1.55616,1.55586,1.55609,262800001.0
2005-12-23 14:14:00,1.55605,1.55605,1.55583,1.55585,246800001.0
2005-12-23 14:15:00,1.55586,1.55596,1.55572,1.55588,279299996.0
2005-12-23 14:16:00,1.55565,1.55582,1.55545,1.5555,245200004.0
2005-12-23 14:17:00,1.55548,1.55578,1.55532,1.55559,236799999.0
2005-12-23 14:18:00,1.55587,1.55587,1.55556,1.55566,315199996.0
2005-12-23 14:19:00,1.55585,1.55597,1.55576,1.55585,385799996.0
2005-12-23 14:20:00,1.55585,1.55591,1.55554,1.55585,513999999.0
2005-12-23 14:21:00,1.55585,1.55587,1.55568,1.55578,311000000.0
2005-12-23 14:22:00,1.55569,1.55587,1.55563,1.5558,298800000.0
2005-12-23 14:23:00,1.55578,1.55585,1.55564,1.55578,545100001.0
2005-12-23 14:24:00,1.55572,1.55587,1.55567,1.5558,213200000.0
2005-12-23 14:25:00,1.55585,1.55592,1.55585,1.55592,81700000.0
2005-12-23 14:26:00,1.55584,1.55608,1.5558,1.5559,313900002.0
2005-12-23 14:27:00,1.55587,1.55605,1.55568,1.55605,241700003.0
2005-12-23 14:28:00,1.55592,1.55596,1.55574,1.55582,229900001.0
2005-12-23 14:29:00,1.556,1.55605,1.55581,1.55597,321699998.0
2005-12-23 14:30:00,1.55605,1.55605,1.55578,1.55578,462899999.0
2005-12-23 14:31:00,1.55587,1.55614,1.55587,1.5561,229100004.0
2005-12-23 14:32:00,1.55638,1.55692,1.55638,1.55674,420300002.0
2005-12-23 14:33:00,1.55669,1.55689,1.55669,1.55687,285200002.0
2005-12-23 14:34:00,1.55683,1.55685,1.55658,1.5566,247800001.0
2005-12-23 14:35:00,1.55665,1.55691,1.55652,1.55652,404700001.0
2005-12-23 14:36:00,1.55664,1.55692,1.55664,1.55675,285299999.0
2005-12-23 14:37:00,1.55662,1.55672,1.55636,1.55644,297499997.0
2005-12-23 14:38:00,1.55637,1.55647,1.55624,1.55632,336900006.0
2005-12-23 14:39:00,1.55643,1.5565,1.55633,1.55642,375299999.0
2005-12-23 14:40:00,1.55643,1.55643,1.5562,1.55637,377600001.0
2005-12-23 14:41:00,1.55637,1.55645,1.55624,1.55633,247200001.0
2005-12-23 14:42:00,1.55633,1.55633,1.556,1.55623,520800003.0
2005-12-23 14:43:00,1.55619,1.55635,1.55609,1.55635,412399997.0
2005-12-23 14:44:00,1.55613,1.55632,1.55613,1.5562,411400004.0
2005-12-23 14:45:00,1.55636,1.55639,1.55618,1.55622,335399999.0
2005-12-23 14:46:00,1.55638,1.55638,1.55623,1.55623,26400000.0
2005-12-23 14:47:00,1.55617,1.55635,1.55615,1.55635,236899999.0
2005-12-23 14:48:00,1.55621,1.55629,1.55609,1.55621,86100001.0
2005-12-23 14:49:00,1.55615,1.55634,1.55602,1.5562,277700004.0
2005-12-23 14:50:00,1.55613,1.55622,1.55595,1.55608,382399999.0
2005-12-23 14:51:00,1.55589,1.55604,1.55576,1.55594,244000000.0
2005-12-23 14:52:00,1.556,1.55609,1.55595,1.55597,225400004.0
2005-12-23 14:53:00,1.55591,1.55605,1.55582,1.55595,323400004.0
2005-12-23 14:54:00,1.55586,1.55594,1.55575,1.55582,209700005.0
2005-12-23 14:55:00,1.55576,1.55576,1.55555,1.55558,180300005.0
2005-12-23 14:56:00,1.55585,1.55599,1.55576,1.55591,415799999.0
2005-12-23 14:57:00,1.5558,1.5559,1.55571,1.55585,265999997.0
2005-12-23 14:58:00,1.55582,1.55602,1.55575,1.55583,186299999.0
2005-12-23 14:59:00,1.55582,1.55595,1.55572,1.5559,200999997.0
2005-12-23 15:00:00,1.55598,1.55603,1.55587,1.55597,186700000.0
2005-12-23 15:01:00,1.55593,1.55593,1.55566,1.55568,443199999.0
2005-12-23 15:02:00,1.55594,1.55604,1.55586,1.55593,223800000.0
2005-12-23 15:03:00,1.55578,1.55596,1.55578,1.5559,204399998.0
2005-12-23 15:04:00,1.55592,1.55598,1.55576,1.55586,214099996.0
2005-12-23 15:05:00,1.55584,1.55602,1.55572,1.556,236100005.0
2005-12-23 15:06:00,1.55592,1.55604,1.5558,1.5559,184100001.0
2005-12-23 15:07:00,1.55592,1.55605,1.55582,1.55586,251099997.0
2005-12-23 15:08:00,1.55599,1.55599,1.55567,1.55567,160900002.0
2005-12-23 15:09:00,1.55605,1.55611,1.55588,1.55599,293100002.0
2005-12-23 15:10:00,1.55594,1.55618,1.55584,1.55601,378700003.0
2005-12-23 15:11:00,1.55612,1.55638,1.55612,1.55628,112400000.0
2005-12-23 15:12:00,1.55616,1.55631,1.55603,1.55618,224200000.0
2005-12-23 15:13:00,1.55633,1.55642,1.55617,1.55642,296600001.0
2005-12-23 15:14:00,1.55641,1.55647,1.55623,1.5563,166900001.0
2005-12-23 15:15:00,1.55633,1.55646,1.5562,1.55635,382500003.0
2005-12-23 15:16:00,1.55637,1.55649,1.55621,1.55635,287900002.0
2005-12-23 15:17:00,1.55637,1.55652,1.55634,1.55644,301100002.0
2005-12-23 15:18:00,1.5564,1.55653,1.5562,1.55634,167500000.0
2005-12-23 15:19:00,1.55652,1.55663,1.55641,1.55655,239200007.0
2005-12-23 15:20:00,1.55652,1.5567,1.55641,1.5567,263500002.0
2005-12-23 15:21:00,1.55663,1.5568,1.55647,1.5567,305200003.0
2005-12-23 15:22:00,1.55684,1.55695,1.55671,1.55671,342500002.0
2005-12-23 15:23:00,1.55674,1.55684,1.55654,1.55654,210500001.0
2005-12-23 15:24:00,1.55678,1.55681,1.55663,1.55673,321499995.0
2005-12-23 15:25:00,1.55683,1.5569,1.5567,1.55687,379899999.0
2005-12-23 15:26:00,1.55677,1.55693,1.55671,1.55693,222700004.0
2005-12-23 15:27:00,1.55694,1.55707,1.55674,1.55692,192099997.0
2005-12-23 15:28:00,1.55708,1.55718,1.55694,1.55708,297900000.0
2005-12-23 15:29:00,1.55711,1.55711,1.55671,1.55671,316199999.0
2005-12-23 15:30:00,1.55661,1.55681,1.5565,1.55681,187200002.0
2005-12-23 15:31:00,1.55678,1.55704,1.55678,1.55704,44100001.0
2005-12-23 15:32:00,1.55702,1.55702,1.55675,1.55693,236399998.0
2005-12-23 15:33:00,1.5569,1.557,1.55673,1.55697,217099998.0
2005-12-23 15:34:00,1.557,1.55707,1.55674,1.55674,194900003.0
2005-12-23 15:35:00,1.55693,1.55693,1.55671,1.55678,247499998.0
2005-12-23 15:36:00,1.55683,1.55686,1.55667,1.55667,244199999.0
2005-12-23 15:37:00,1.55674,1.55682,1.55654,1.55654,213600000.0
2005-12-23 15:38:00,1.5567,1.55678,1.55655,1.55655,145400001.0
2005-12-23 15:39:00,1.5568,1.5569,1.55675,1.55675,218699999.0
2005-12-23 15:40:00,1.55669,1.55685,1.55669,1.55685,143900001.0
2005-12-23 15:41:00,1.55675,1.55678,1.55661,1.55665,128600003.0
2005-12-23 15:42:00,1.55671,1.55671,1.55656,1.55659,94200004.0
2005-12-23 15:43:00,1.5567,1.5567,1.55654,1.55666,144199998.0
2005-12-23 15:44:00,1.55651,1.55665,1.55651,1.5566,178899999.0
2005-12-23 15:45:00,1.55658,1.55668,1.55636,1.55655,436500003.0
2005-12-23 15:46:00,1.55652,1.55676,1.55635,1.5566,487600004.0
2005-12-23 15:47:00,1.55678,1.55684,1.55668,1.55671,400499997.0
2005-12-23 15:48:00,1.55676,1.55692,1.55664,1.55673,301699997.0
2005-12-23 15:49:00,1.55652,1.55675,1.55652,1.55675,276999999.0
2005-12-23 15:50:00,1.55658,1.5567,1.55651,1.5567,205299997.0
2005-12-23 15:51:00,1.55663,1.5568,1.55651,1.55665,301000002.0
2005-12-23 15:52:00,1.55662,1.55675,1.55661,1.5567,202099999.0
2005-12-23 15:53:00,1.5567,1.55683,1.55661,1.55675,266900002.0
2005-12-23 15:54:00,1.5567,1.55684,1.55662,1.55684,179700000.0
2005-12-23 15:55:00,1.55678,1.55692,1.55668,1.55682,85500000.0
2005-12-23 15:56:00,1.55688,1.55699,1.55676,1.5569,499300001.0
2005-12-23 15:57:00,1.55682,1.557,1.5568,1.55698,265600002.0
2005-12-23 15:58:00,1.55685,1.55703,1.55682,1.55703,220499997.0
2005-12-23 15:59:00,1.55683,1.55698,1.5567,1.55673,223900000.0
2005-12-23 16:00:00,1.55682,1.55695,1.55677,1.5568,296600000.0
2005-12-23 16:01:00,1.55646,1.5568,1.55646,1.55665,185500000.0
2005-12-23 16:02:00,1.55668,1.55675,1.55652,1.55659,186999999.0
2005-12-23 16:03:00,1.55657,1.5568,1.55649,1.5568,320199998.0
2005-12-23 16:04:00,1.55656,1.55669,1.55641,1.5566,309700001.0
2005-12-23 16:05:00,1.5567,1.55678,1.55654,1.55656,327300000.0
2005-12-23 16:06:00,1.55642,1.55671,1.55642,1.55667,302800004.0
2005-12-23 16:07:00,1.55649,1.55667,1.55644,1.55667,347600003.0
2005-12-23 16:08:00,1.55669,1.5569,1.55669,1.5569,113200000.0
2005-12-23 16:09:00,1.55692,1.55711,1.55666,1.55704,276300000.0
2005-12-23 16:10:00,1.5571,1.55718,1.55688,1.55713,215500001.0
2005-12-23 16:11:00,1.5571,1.5571,1.55683,1.55683,274000001.0
2005-12-23 16:12:00,1.55701,1.55712,1.55693,1.55693,265599999.0
2005-12-23 16:13:00,1.55693,1.55714,1.55677,1.55689,392400004.0
2005-12-23 16:14:00,1.55694,1.55694,1.55666,1.55681,450500002.0
2005-12-23 16:15:00,1.55646,1.5569,1.55646,1.55678,253600001.0
2005-12-23 16:16:00,1.55674,1.55699,1.55674,1.55692,351499998.0
2005-12-23 16:17:00,1.55681,1.55701,1.55678,1.55701,141299999.0
2005-12-23 16:18:00,1.55694,1.55703,1.55683,1.55703,126300000.0
2005-12-23 16:19:00,1.55699,1.55701,1.55676,1.55692,334299999.0
2005-12-23 16:20:00,1.55688,1.55697,1.55683,1.55697,271299996.0
2005-12-23 16:21:00,1.55692,1.55698,1.55684,1.55695,52199999.0
2005-12-23 16:22:00,1.55698,1.55711,1.55689,1.55692,400999995.0
2005-12-23 16:23:00,1.55698,1.55705,1.55687,1.55698,107800001.0
2005-12-23 16:24:00,1.55695,1.55705,1.5568,1.55688,291299999.0
2005-12-23 16:25:00,1.55698,1.55712,1.55697,1.55712,107900000.0
2005-12-23 16:26:00,1.55692,1.55707,1.55665,1.55689,88600000.0
2005-12-23 16:27:00,1.5568,1.55711,1.5568,1.557,199700002.0
2005-12-23 16:28:00,1.55699,1.55716,1.55688,1.557,221700002.0
2005-12-23 16:29:00,1.55712,1.55734,1.55707,1.55734,254400002.0
2005-12-23 16:30:00,1.55715,1.55724,1.55695,1.55715,186199998.0
2005-12-23 16:31:00,1.55722,1.55723,1.55695,1.55707,373099998.0
2005-12-23 16:32:00,1.55715,1.5573,1.55697,1.55721,320499997.0
2005-12-23 16:33:00,1.55698,1.55715,1.55692,1.55692,160999996.0
2005-12-23 16:34:00,1.55704,1.55718,1.55698,1.55698,372800002.0
2005-12-23 16:35:00,1.557,1.5571,1.557,1.5571,177300001.0
2005-12-23 16:36:00,1.55704,1.5573,1.55704,1.5573,192400002.0
2005-12-23 16:37:00,1.55722,1.55729,1.55709,1.55716,251599997.0
2005-12-23 16:38:00,1.5572,1.55721,1.55702,1.55712,355800000.0
2005-12-23 16:39:00,1.55714,1.55722,1.55701,1.55706,508700000.0
2005-12-23 16:40:00,1.55713,1.55723,1.55699,1.55703,361400002.0
2005-12-23 16:41:00,1.5571,1.55729,1.55704,1.5571,140100002.0
2005-12-23 16:42:00,1.55709,1.5574,1.55709,1.55735,326500000.0
2005-12-23 16:43:00,1.55719,1.55728,1.55692,1.55726,297300004.0
2005-12-23 16:44:00,1.55719,1.55736,1.55716,1.55728,371600000.0
2005-12-23 16:45:00,1.55733,1.55742,1.55721,1.55728,347200003.0
2005-12-23 16:46:00,1.55732,1.5574,1.55718,1.55729,308399997.0
2005-12-23 16:47:00,1.55728,1.55741,1.55714,1.55734,199899998.0
2005-12-23 16:48:00,1.55742,1.55742,1.55719,1.55719,143400000.0
2005-12-23 16:49:00,1.55725,1.55747,1.55725,1.55745,246800000.0
2005-12-23 16:50:00,1.55735,1.5576,1.55735,1.5576,111799998.0
2005-12-23 16:51:00,1.55758,1.55761,1.5573,1.5573,246400002.0
2005-12-23 16:52:00,1.55747,1.55763,1.55747,1.55763,243100005.0
2005-12-23 16:53:00,1.55749,1.55759,1.55744,1.55752,141400003.0
2005-12-23 16:54:00,1.55729,1.55756,1.55727,1.55739,533000002.0
2005-12-23 16:55:00,1.55738,1.55745,1.55725,1.55745,378400002.0
2005-12-23 16:56:00,1.5573,1.55745,1.5573,1.55745,240499998.0
2005-12-23 16:57:00,1.55738,1.55748,1.55726,1.55726,263800003.0
2005-12-23 16:58:00,1.55713,1.55745,1.55713,1.55735,198000000.0
2005-12-23 16:59:00,1.55733,1.55745,1.55718,1.55738,213599999.0
2005-12-23 17:00:00,1.55735,1.55756,1.55714,1.55714,398999997.0
2005-12-23 17:01:00,1.55693,1.55704,1.55672,1.55704,343600004.0
2005-12-23 17:02:00,1.55697,1.55697,1.55685,1.55685,64200000.0
2005-12-23 17:03:00,1.55683,1.5569,1.55656,1.55668,176700002.0
2005-12-23 17:04:00,1.55671,1.55678,1.55635,1.55635,314900000.0
2005-12-23 17:05:00,1.55654,1.55671,1.55652,1.55662,234000005.0
2005-12-23 17:06:00,1.55642,1.55663,1.55642,1.55663,201400000.0
2005-12-23 17:07:00,1.55658,1.55665,1.55646,1.5566,180500000.0
2005-12-23 17:08:00,1.55652,1.55673,1.55644,1.55673,359400000.0
2005-12-23 17:09:00,1.55666,1.55666,1.55653,1.55657,114100002.0
2005-12-23 17:10:00,1.55636,1.55655,1.55629,1.55645,255000000.0
2005-12-23 17:11:00,1.55651,1.55669,1.55642,1.55642,306699998.0
2005-12-23 17:12:00,1.55665,1.5568,1.55658,1.55671,431600001.0
2005-12-23 17:13:00,1.55672,1.55672,1.55645,1.55647,413099997.0
2005-12-23 17:14:00,1.55672,1.55683,1.55665,1.5567,87700000.0
2005-12-23 17:15:00,1.55691,1.55691,1.55657,1.55657,177299997.0
2005-12-23 17:16:00,1.55667,1.55688,1.55655,1.55676,676100005.0
2005-12-23 17:17:00,1.55696,1.55739,1.55694,1.55725,238900000.0
2005-12-23 17:18:00,1.55711,1.55711,1.55682,1.55682,151000000.0
2005-12-23 17:19:00,1.557,1.55718,1.557,1.55718,169299999.0
2005-12-23 17:20:00,1.55725,1.55725,1.55708,1.5571,225300002.0
2005-12-23 17:21:00,1.55713,1.55717,1.55698,1.557,291200002.0
2005-12-23 17:22:00,1.55706,1.55706,1.55683,1.55685,299700000.0
2005-12-23 17:23:00,1.55685,1.5571,1.55685,1.55703,169800001.0
2005-12-23 17:24:00,1.55707,1.55708,1.55648,1.55648,340599998.0
2005-12-23 17:25:00,1.5565,1.55665,1.5565,1.55665,155799997.0
2005-12-23 17:26:00,1.55659,1.55665,1.55653,1.55665,305600004.0
2005-12-23 17:27:00,1.55657,1.55661,1.55644,1.55644,183299999.0
2005-12-23 17:28:00,1.55626,1.55626,1.55597,1.55597,42700000.0
2005-12-23 17:29:00,1.55588,1.5559,1.55554,1.5559,213100005.0
2005-12-23 17:30:00,1.55595,1.55645,1.55589,1.55632,115800001.0
2005-12-23 17:31:00,1.55654,1.55659,1.55622,1.55622,373899999.0
2005-12-23 17:32:00,1.55604,1.5565,1.55604,1.5565,104500002.0
2005-12-23 17:33:00,1.55669,1.55705,1.55664,1.55682,331799999.0
2005-12-23 17:34:00,1.55693,1.55734,1.55689,1.55714,308700001.0
2005-12-23 17:35:00,1.5572,1.5572,1.55696,1.55705,170300000.0
2005-12-23 17:36:00,1.55686,1.55714,1.55672,1.55714,189500001.0
2005-12-23 17:37:00,1.557,1.55721,1.557,1.55713,280099999.0
2005-12-23 17:38:00,1.55685,1.55701,1.55685,1.557,136700001.0
2005-12-23 17:39:00,1.55686,1.5571,1.55686,1.55698,227900001.0
2005-12-23 17:40:00,1.55689,1.5572,1.55689,1.55699,332000000.0
2005-12-23 17:41:00,1.55695,1.55695,1.5567,1.55678,264099999.0
2005-12-23 17:42:00,1.55702,1.55702,1.55678,1.55678,251699999.0
2005-12-23 17:43:00,1.55669,1.55697,1.55665,1.55672,318599999.0
2005-12-23 17:44:00,1.5566,1.55688,1.5564,1.55674,378000000.0
2005-12-23 17:45:00,1.55659,1.55687,1.55659,1.55678,452899997.0
2005-12-23 17:46:00,1.55682,1.55693,1.55674,1.55685,111100000.0
2005-12-23 17:47:00,1.55686,1.55702,1.55674,1.557,484200007.0
2005-12-23 17:48:00,1.55683,1.55703,1.5568,1.55691,192300000.0
2005-12-23 17:49:00,1.55686,1.55705,1.55682,1.557,380099999.0
2005-12-23 17:50:00,1.557,1.55705,1.55683,1.55698,157400002.0
2005-12-23 17:51:00,1.55696,1.55717,1.55691,1.55711,299799997.0
2005-12-23 17:52:00,1.55718,1.5575,1.55718,1.5575,158699999.0
2005-12-23 17:53:00,1.55729,1.55751,1.55726,1.55745,349599998.0
2005-12-23 17:54:00,1.55747,1.55748,1.5572,1.5572,329200001.0
2005-12-23 17:55:00,1.55722,1.55722,1.5569,1.55698,299900000.0
2005-12-23 17:56:00,1.55702,1.55702,1.55669,1.55669,202200000.0
2005-12-23 17:57:00,1.55688,1.55706,1.55687,1.557,232500002.0
2005-12-23 17:58:00,1.55688,1.55733,1.55688,1.55733,147200000.0
2005-12-23 17:59:00,1.55722,1.55755,1.55705,1.55755,285399999.0
2005-12-23 18:00:00,1.55751,1.5576,1.5574,1.5574,194900002.0
2005-12-23 18:02:00,1.5576,1.5577,1.5576,1.5577,1729600006.0
2005-12-23 18:03:00,1.5576,1.5577,1.5576,1.5576,1729600006.0
2005-12-23 18:04:00,1.5577,1.5577,1.5576,1.5577,1729600006.0
2005-12-23 18:05:00,1.5578,1.5578,1.5577,1.5577,1729600006.0
2005-12-23 18:06:00,1.5578,1.5578,1.5577,1.5577,1729600006.0
2005-12-23 18:07:00,1.5576,1.5577,1.5576,1.5577,1729600006.0
2005-12-23 18:09:00,1.55719,1.55745,1.55709,1.55731,1729600006.0
2005-12-23 18:11:00,1.55742,1.55752,1.55723,1.55737,1685999999.0
2005-12-23 18:12:00,1.55749,1.55755,1.5574,1.5575,1871299999.0
2005-12-23 18:13:00,1.55744,1.55753,1.55721,1.55735,1634100010.0
2005-12-23 18:14:00,1.5576,1.5577,1.5576,1.5577,946199999.0
2005-12-23 18:15:00,1.55726,1.55738,1.55713,1.55738,946199999.0
2005-12-23 18:16:00,1.5577,1.5577,1.5576,1.5576,2118500007.0
2005-12-23 18:17:00,1.55738,1.55744,1.55715,1.55728,2118500007.0
2005-12-23 18:18:00,1.55714,1.55743,1.55714,1.55722,881500011.0
2005-12-23 18:19:00,1.5576,1.5576,1.5576,1.5576,907100002.0
2005-12-23 18:20:00,1.5577,1.5578,1.5577,1.5577,907100002.0
2005-12-23 18:21:00,1.55727,1.55735,1.55714,1.55727,907100002.0
2005-12-23 18:22:00,1.5573,1.55737,1.55719,1.55725,759400003.0
2005-12-23 18:23:00,1.5576,1.5576,1.5576,1.5576,1139700005.0
2005-12-23 18:25:00,1.5577,1.5577,1.5576,1.5576,1139700005.0
2005-12-23 18:27:00,1.55725,1.55752,1.55725,1.5574,1139700005.0
2005-12-23 18:28:00,1.5576,1.5576,1.5575,1.5575,1542900000.0
2005-12-23 18:29:00,1.55743,1.55754,1.55733,1.55738,1542900000.0
2005-12-23 18:30:00,1.55747,1.55755,1.55734,1.55734,932300008.0
2005-12-23 18:31:00,1.55742,1.55748,1.55728,1.55738,858599994.0
2005-12-23 18:32:00,1.55721,1.5574,1.55715,1.55726,1250499999.0
2005-12-23 18:33:00,1.5576,1.5576,1.5575,1.5576,1948200002.0
2005-12-23 18:34:00,1.5575,1.5576,1.5574,1.5575,1948200002.0
2005-12-23 18:35:00,1.55745,1.55748,1.55735,1.55741,1948200002.0
2005-12-23 18:36:00,1.55739,1.55753,1.55727,1.55749,1502300009.0
2005-12-23 18:37:00,1.55749,1.55755,1.55733,1.5575,2062099998.0
2005-12-23 18:38:00,1.55753,1.55761,1.55737,1.55742,1552600007.0
2005-12-23 18:39:00,1.55749,1.55766,1.55749,1.55757,1988900019.0
2005-12-23 18:40:00,1.5576,1.5577,1.5574,1.5574,1003200004.0
2005-12-23 18:41:00,1.55755,1.55759,1.55738,1.55748,1003200004.0
2005-12-23 18:42:00,1.55764,1.55764,1.55733,1.55746,1138800009.0
2005-12-23 18:43:00,1.55753,1.55762,1.55742,1.5576,605200000.0
2005-12-23 18:44:00,1.55754,1.55761,1.55728,1.55745,810800003.0
2005-12-23 18:45:00,1.55734,1.55762,1.55731,1.55759,598500001.0
2005-12-23 18:46:00,1.55746,1.55758,1.55728,1.55743,273399998.0
2005-12-23 18:47:00,1.55734,1.5575,1.5573,1.5575,259600001.0
2005-12-23 18:48:00,1.55744,1.55763,1.5574,1.55753,1280200002.0
2005-12-23 18:49:00,1.55757,1.55758,1.55743,1.5575,500300006.0
2005-12-23 18:50:00,1.55744,1.55758,1.55741,1.55756,652200004.0
2005-12-23 18:51:00,1.5575,1.55764,1.55731,1.55745,1281300003.0
2005-12-23 18:52:00,1.55738,1.55758,1.55736,1.55747,1278900000.0
2005-12-23 18:53:00,1.55735,1.55752,1.55724,1.55746,1195400006.0
2005-12-23 18:54:00,1.5573,1.55748,1.55726,1.55743,842499999.0
2005-12-23 18:55:00,1.55747,1.55748,1.55728,1.55728,1487699999.0
2005-12-23 18:56:00,1.55742,1.55753,1.55736,1.55746,1001699998.0
2005-12-23 18:57:00,1.55747,1.55754,1.55735,1.55746,813700003.0
2005-12-23 18:58:00,1.55753,1.55758,1.55735,1.5575,1302400003.0
2005-12-23 18:59:00,1.55751,1.55761,1.55739,1.55752,1705900000.0
2005-12-23 19:00:00,1.55749,1.55762,1.55739,1.5575,502400008.0
2005-12-23 19:01:00,1.55755,1.55755,1.55734,1.55744,190600000.0
2005-12-23 19:02:00,1.55745,1.55762,1.55732,1.55745,685800003.0
2005-12-23 19:03:00,1.55747,1.55758,1.55742,1.55752,568399996.0
2005-12-23 19:04:00,1.55743,1.55758,1.55743,1.55758,241299997.0
2005-12-23 19:05:00,1.55758,1.55765,1.55745,1.5576,641499997.0
2005-12-23 19:06:00,1.5576,1.55765,1.55744,1.55746,1889600009.0
2005-12-23 19:07:00,1.55758,1.5576,1.55732,1.55732,760700002.0
2005-12-23 19:08:00,1.5575,1.55767,1.55742,1.55746,1543499999.0
2005-12-23 19:09:00,1.55746,1.55762,1.55735,1.55749,1462200001.0
2005-12-23 19:10:00,1.55736,1.55765,1.55735,1.55765,975199994.0
2005-12-23 19:11:00,1.55757,1.55765,1.55745,1.5575,1412700007.0
2005-12-23 19:12:00,1.55757,1.5576,1.55743,1.55749,991400006.0
2005-12-23 19:13:00,1.55749,1.55765,1.55744,1.55765,592399996.0
2005-12-23 19:14:00,1.5576,1.55765,1.5575,1.55754,337100004.0
2005-12-23 19:15:00,1.55755,1.55758,1.55745,1.5575,1423999992.0
2005-12-23 19:16:00,1.55755,1.55755,1.55736,1.55736,666199998.0
2005-12-23 19:17:00,1.55758,1.55766,1.55741,1.55741,705500004.0
2005-12-23 19:18:00,1.55755,1.55765,1.55744,1.55758,717200002.0
2005-12-23 19:19:00,1.55746,1.55764,1.55744,1.55756,1115400003.0
2005-12-23 19:20:00,1.55758,1.55765,1.55729,1.55748,1211500012.0
2005-12-23 19:21:00,1.55757,1.55757,1.55733,1.55733,1071900007.0
2005-12-23 19:22:00,1.55742,1.55748,1.55733,1.55737,146100000.0
2005-12-23 19:23:00,1.5574,1.5575,1.5573,1.55745,512699998.0
2005-12-23 19:24:00,1.55747,1.55755,1.55734,1.55748,645899997.0
2005-12-23 19:25:00,1.5575,1.55755,1.55735,1.55735,751800002.0
2005-12-23 19:26:00,1.55748,1.55754,1.55724,1.55754,1107499999.0
2005-12-23 19:27:00,1.55735,1.5575,1.55723,1.55731,1099899997.0
2005-12-23 19:28:00,1.55718,1.5574,1.55718,1.55737,503199996.0
2005-12-23 19:29:00,1.55741,1.55755,1.55726,1.55727,841899998.0
2005-12-23 19:30:00,1.5579,1.5579,1.5578,1.5578,1474999990.0
2005-12-23 19:31:00,1.55743,1.55751,1.55724,1.55738,1474999990.0
2005-12-23 19:32:00,1.55736,1.55743,1.55724,1.55725,909300001.0
2005-12-23 19:33:00,1.55738,1.55743,1.55722,1.55722,924900000.0
2005-12-23 19:34:00,1.55728,1.55745,1.55718,1.5574,1578400007.0
2005-12-23 19:35:00,1.55739,1.55744,1.55713,1.55733,753800001.0
2005-12-23 19:36:00,1.55734,1.55734,1.55702,1.55711,866300007.0
2005-12-23 19:37:00,1.55732,1.55742,1.55721,1.55734,273200003.0
2005-12-23 19:38:00,1.55737,1.55742,1.55721,1.55735,746299999.0
2005-12-23 19:39:00,1.55727,1.55741,1.55716,1.55733,1234299999.0
2005-12-23 19:40:00,1.55729,1.55743,1.55719,1.55729,599199996.0
2005-12-23 19:41:00,1.55722,1.55737,1.55715,1.55723,463399999.0
2005-12-23 19:42:00,1.5573,1.55737,1.55712,1.55729,710500003.0
2005-12-23 19:43:00,1.55727,1.55727,1.5571,1.5571,411499995.0
2005-12-23 19:44:00,1.55714,1.55722,1.55697,1.55715,923300003.0
2005-12-23 19:45:00,1.55725,1.55738,1.55715,1.5573,261999999.0
2005-12-23 19:46:00,1.5573,1.5573,1.55699,1.55704,657100010.0
2005-12-23 19:47:00,1.5569,1.5572,1.5569,1.5572,256299997.0
2005-12-23 19:48:00,1.55722,1.55725,1.55715,1.5572,593200006.0
2005-12-23 19:49:00,1.55718,1.55725,1.55705,1.55725,1157100000.0
2005-12-23 19:50:00,1.55702,1.5572,1.55702,1.55717,176900001.0
2005-12-23 19:51:00,1.55712,1.55722,1.55705,1.55715,625300001.0
2005-12-23 19:52:00,1.55725,1.55725,1.5571,1.55718,444499998.0
2005-12-23 19:53:00,1.55717,1.55725,1.55702,1.55717,589000006.0
2005-12-23 19:54:00,1.55711,1.55725,1.5571,1.5572,489599997.0
2005-12-23 19:55:00,1.55719,1.55734,1.55717,1.55724,643200000.0
2005-12-23 19:56:00,1.5572,1.55738,1.55714,1.55738,1042599989.0
2005-12-23 19:57:00,1.55733,1.55749,1.55726,1.55744,1478100003.0
2005-12-23 19:58:00,1.55747,1.55758,1.55733,1.55738,1819700020.0
2005-12-23 19:59:00,1.55753,1.55765,1.55739,1.55754,1023500000.0
2005-12-23 20:00:00,1.55755,1.55759,1.55726,1.55726,634099993.0
2005-12-23 20:01:00,1.55743,1.55756,1.55731,1.55742,673799996.0
2005-12-23 20:02:00,1.55734,1.55753,1.55732,1.55753,557699998.0
2005-12-23 20:03:00,1.5574,1.5575,1.5574,1.55747,301799998.0
2005-12-23 20:04:00,1.55735,1.55753,1.55732,1.55753,297900003.0
2005-12-23 20:05:00,1.55743,1.55753,1.55736,1.55753,304799996.0
2005-12-23 20:06:00,1.55754,1.55754,1.55743,1.55743,286200002.0
2005-12-23 20:07:00,1.55738,1.55745,1.5573,1.5574,124500000.0
2005-12-23 20:08:00,1.55746,1.55753,1.55732,1.55732,1729499993.0
2005-12-23 20:09:00,1.55738,1.55738,1.5572,1.5572,349100000.0
2005-12-23 20:10:00,1.5573,1.55734,1.55716,1.5572,317800000.0
2005-12-23 20:11:00,1.55738,1.5574,1.55726,1.5573,779500002.0
2005-12-23 20:12:00,1.55727,1.55745,1.55727,1.5573,357800002.0
2005-12-23 20:13:00,1.55727,1.55748,1.55727,1.5574,1607500009.0
2005-12-23 20:14:00,1.55722,1.55738,1.55707,1.55736,574500001.0
2005-12-23 20:15:00,1.5574,1.55752,1.5573,1.5574,1307600001.0
2005-12-23 20:16:00,1.55744,1.55749,1.55728,1.5573,1873099995.0
2005-12-23 20:17:00,1.55742,1.55745,1.55723,1.5574,418400006.0
2005-12-23 20:18:00,1.55735,1.55742,1.55721,1.55731,502499995.0
2005-12-23 20:19:00,1.5576,1.5577,1.5576,1.5577,821299995.0
2005-12-23 20:21:00,1.55739,1.55749,1.55726,1.5574,821299995.0
2005-12-23 20:22:00,1.55741,1.55754,1.55732,1.55747,548599998.0
2005-12-23 20:23:00,1.55729,1.55759,1.55726,1.5575,1080900000.0
2005-12-23 20:24:00,1.55747,1.55755,1.55729,1.5575,634900003.0
2005-12-23 20:25:00,1.55749,1.55753,1.55729,1.55743,666599991.0
2005-12-23 20:26:00,1.55755,1.55755,1.55746,1.55746,322599999.0
2005-12-23 20:27:00,1.55755,1.55763,1.55747,1.55757,418100000.0
2005-12-23 20:28:00,1.5578,1.5578,1.5578,1.5578,1638200005.0
2005-12-23 20:29:00,1.55774,1.55774,1.55725,1.55725,1638200005.0
2005-12-23 20:32:00,1.5577,1.5577,1.5577,1.5577,616200004.0
2005-12-23 20:33:00,1.55744,1.55759,1.55728,1.55743,616200004.0
2005-12-23 20:34:00,1.55726,1.5575,1.55726,1.55745,399700002.0
2005-12-23 20:35:00,1.55745,1.5575,1.55728,1.55738,456600004.0
2005-12-23 20:36:00,1.55745,1.5576,1.55724,1.55751,644100009.0
2005-12-23 20:37:00,1.55759,1.55768,1.55741,1.55755,1042500007.0
2005-12-23 20:38:00,1.55756,1.55767,1.55741,1.55743,1714599994.0
2005-12-23 20:39:00,1.55749,1.55754,1.55732,1.55733,1096799996.0
2005-12-23 20:40:00,1.5575,1.55765,1.5574,1.55755,1269299998.0
2005-12-23 20:41:00,1.55743,1.55757,1.55722,1.5574,445800005.0
2005-12-23 20:42:00,1.55733,1.55754,1.55724,1.55742,228099996.0
2005-12-23 20:43:00,1.55738,1.55762,1.55723,1.55736,832100001.0
2005-12-23 20:44:00,1.55734,1.55747,1.55718,1.55726,1017800002.0
2005-12-23 20:45:00,1.55745,1.5575,1.55731,1.55732,664999994.0
2005-12-23 20:46:00,1.55754,1.55763,1.55733,1.55763,282900004.0
2005-12-23 20:47:00,1.55759,1.55759,1.5573,1.55741,635400006.0
2005-12-23 20:48:00,1.5573,1.55758,1.5573,1.5575,1666900009.0
2005-12-23 20:49:00,1.55731,1.55755,1.55731,1.55755,878299999.0
2005-12-23 20:50:00,1.55749,1.55763,1.55743,1.55757,1878800003.0
2005-12-23 20:51:00,1.55744,1.55755,1.55737,1.5575,457899995.0
2005-12-23 20:52:00,1.55755,1.55755,1.5573,1.55744,1427699987.0
2005-12-23 20:53:00,1.5575,1.55755,1.55739,1.5574,1597500009.0
2005-12-23 20:54:00,1.55735,1.55755,1.55735,1.5575,875300005.0
2005-12-23 20:55:00,1.55735,1.55747,1.55726,1.55733,577700007.0
2005-12-23 21:02:00,1.5574,1.55755,1.55734,1.5575,1546100005.0
2005-12-23 21:03:00,1.5575,1.55762,1.55741,1.55742,1487100002.0
2005-12-23 21:04:00,1.5575,1.5575,1.5573,1.5573,177999998.0
2005-12-23 21:05:00,1.5575,1.55755,1.55732,1.55741,917300001.0
2005-12-23 21:06:00,1.55725,1.55758,1.55721,1.55738,490100006.0
2005-12-23 21:07:00,1.5574,1.5575,1.55736,1.5575,384400000.0
2005-12-23 21:08:00,1.55737,1.55754,1.55729,1.55754,384199998.0
2005-12-23 21:09:00,1.55739,1.55755,1.55736,1.55747,668700001.0
2005-12-23 21:10:00,1.5575,1.55765,1.55749,1.55764,936200006.0
2005-12-23 21:11:00,1.55765,1.55765,1.55746,1.55758,617300004.0
2005-12-23 21:12:00,1.55758,1.55768,1.55747,1.55765,260499998.0
2005-12-23 21:13:00,1.5576,1.5576,1.55745,1.55752,1210299993.0
2005-12-23 21:14:00,1.55753,1.55755,1.55733,1.55746,797600007.0
2005-12-23 21:15:00,1.55747,1.55755,1.55729,1.55745,699799997.0
2005-12-23 21:16:00,1.55715,1.55754,1.55715,1.55743,497700004.0
2005-12-23 21:17:00,1.5574,1.55745,1.55725,1.55726,1559299999.0
2005-12-23 21:18:00,1.55745,1.55745,1.55716,1.55716,627700006.0
2005-12-23 21:19:00,1.55734,1.55749,1.55724,1.55737,595000002.0
2005-12-23 21:21:00,1.5572,1.5572,1.5572,1.5572,1901500011.0
2005-12-23 21:22:00,1.55735,1.55748,1.55722,1.55739,1901500011.0
2005-12-23 21:23:00,1.55743,1.55745,1.55717,1.55717,1307999999.0
2005-12-23 21:24:00,1.55728,1.5574,1.55721,1.5574,749599999.0
2005-12-23 21:25:00,1.5574,1.55745,1.55696,1.55718,1450999994.0
2005-12-23 21:26:00,1.55729,1.55748,1.55728,1.55748,694300003.0
2005-12-23 21:27:00,1.55747,1.55754,1.55738,1.55747,560699999.0
2005-12-23 21:28:00,1.55744,1.55755,1.55735,1.55735,783700000.0
2005-12-23 21:29:00,1.5575,1.55755,1.55737,1.55742,481600004.0
2005-12-23 21:30:00,1.55748,1.55748,1.5573,1.55745,480600005.0
2005-12-23 21:31:00,1.55745,1.55745,1.55727,1.55745,533600002.0
2005-12-23 21:32:00,1.55737,1.5575,1.55723,1.55736,2099000016.0
2005-12-23 21:33:00,1.55731,1.55745,1.55731,1.55732,206100004.0
2005-12-23 21:34:00,1.55732,1.55754,1.5573,1.55749,1423800004.0
2005-12-23 21:35:00,1.5574,1.55755,1.55739,1.5575,835800001.0
2005-12-23 21:36:00,1.55743,1.55755,1.55733,1.5575,220200001.0
2005-12-23 21:37:00,1.55739,1.55755,1.55735,1.55748,477500000.0
2005-12-23 21:38:00,1.55748,1.55755,1.55731,1.55747,271299997.0
2005-12-23 21:39:00,1.5574,1.5575,1.5574,1.5575,9600000.0
2005-12-23 21:40:00,1.5575,1.55755,1.55733,1.55734,575400001.0
2005-12-23 21:41:00,1.55745,1.55755,1.55729,1.55739,822399998.0
2005-12-23 21:42:00,1.55736,1.55749,1.55726,1.55739,561500005.0
2005-12-23 21:43:00,1.5574,1.55747,1.55725,1.55734,1106499998.0
2005-12-23 21:44:00,1.55736,1.55745,1.55722,1.55737,1359200005.0
2005-12-23 21:45:00,1.55728,1.5575,1.55727,1.55747,976199995.0
2005-12-23 21:46:00,1.55748,1.55757,1.55732,1.55743,1129200007.0
2005-12-23 21:47:00,1.5574,1.55758,1.55734,1.5575,1174000004.0
2005-12-23 21:48:00,1.55748,1.55758,1.55736,1.55748,616500002.0
2005-12-23 21:49:00,1.55748,1.55758,1.55735,1.55748,888799997.0
2005-12-23 21:50:00,1.5575,1.5575,1.55732,1.5574,206000000.0
2005-12-23 21:51:00,1.55749,1.55752,1.55731,1.55737,490600009.0
2005-12-23 21:52:00,1.5575,1.55764,1.55734,1.55747,1664700007.0
2005-12-23 21:53:00,1.5575,1.55755,1.55738,1.55746,510300004.0
2005-12-23 21:54:00,1.55755,1.55755,1.5574,1.5574,220600004.0
2005-12-23 21:55:00,1.55741,1.55755,1.55735,1.5575,422899995.0
2005-12-23 21:56:00,1.55755,1.55755,1.55738,1.55745,568800000.0
2005-12-23 21:57:00,1.5574,1.55755,1.55738,1.55755,576900000.0
2005-12-23 21:58:00,1.55748,1.55755,1.55739,1.55755,798300004.0
2005-12-23 21:59:00,1.55749,1.55762,1.55739,1.55758,925399996.0
2005-12-23 22:00:00,1.5575,1.55768,1.55745,1.55763,693700009.0
2005-12-23 22:01:00,1.5576,1.55768,1.5576,1.5576,174400003.0
2005-12-23 22:02:00,1.55758,1.55768,1.55741,1.55755,1188900007.0
2005-12-23 22:03:00,1.55758,1.55768,1.55744,1.55768,415499997.0
2005-12-23 22:04:00,1.55758,1.55768,1.55742,1.55765,613200007.0
2005-12-23 22:05:00,1.55768,1.55768,1.5575,1.55758,425800001.0
2005-12-23 22:06:00,1.55759,1.55759,1.55721,1.55746,500300005.0
2005-12-23 22:07:00,1.55727,1.55742,1.55718,1.55722,348200000.0
2005-12-23 22:08:00,1.55726,1.55738,1.55708,1.55719,285799998.0
2005-12-23 22:09:00,1.5572,1.5572,1.55701,1.55708,329800001.0
2005-12-23 22:10:00,1.55727,1.55732,1.55714,1.55714,359500000.0
2005-12-23 22:11:00,1.55732,1.55732,1.55714,1.55717,303399997.0
2005-12-23 22:12:00,1.55731,1.55731,1.55705,1.55713,748900006.0
2005-12-23 22:13:00,1.55688,1.55707,1.55681,1.55688,421600003.0
2005-12-23 22:14:00,1.55693,1.55711,1.55688,1.55708,481600003.0
2005-12-23 22:15:00,1.55688,1.55718,1.55679,1.55699,746399998.0
2005-12-23 22:16:00,1.55677,1.55694,1.55672,1.55687,302099999.0
2005-12-23 22:17:00,1.55689,1.557,1.55681,1.55682,129499999.0
2005-12-23 22:18:00,1.55665,1.55681,1.55665,1.55681,197199998.0
2005-12-23 22:19:00,1.55667,1.55684,1.5566,1.55683,464100001.0
2005-12-23 22:20:00,1.55665,1.55688,1.55663,1.55672,289100004.0
2005-12-23 22:21:00,1.5569,1.55695,1.55676,1.55681,203500002.0
2005-12-23 22:22:00,1.55681,1.55701,1.55677,1.55691,1138500000.0
2005-12-23 22:23:00,1.55686,1.55692,1.55677,1.55692,272099997.0
2005-12-23 22:24:00,1.55676,1.55693,1.55661,1.55676,330400003.0
2005-12-23 22:25:00,1.55676,1.55693,1.55667,1.5569,875600000.0
2005-12-23 22:26:00,1.55672,1.55703,1.55672,1.55687,749500002.0
2005-12-23 22:27:00,1.55672,1.5569,1.55651,1.55675,181300000.0
2005-12-23 22:28:00,1.55682,1.5569,1.55663,1.55666,819500008.0
2005-12-23 22:29:00,1.55685,1.5569,1.55665,1.55678,926299997.0
2005-12-23 22:30:00,1.55685,1.55695,1.55665,1.55678,819300008.0
2005-12-23 22:31:00,1.55667,1.55685,1.55655,1.55685,318500006.0
2005-12-23 22:32:00,1.55687,1.55694,1.55672,1.55678,200500002.0
2005-12-23 22:33:00,1.5568,1.55705,1.55677,1.55705,229900001.0
2005-12-23 22:34:00,1.55698,1.55705,1.55687,1.557,306699999.0
2005-12-23 22:35:00,1.55695,1.55705,1.55693,1.55696,198599999.0
2005-12-23 22:36:00,1.55695,1.55713,1.55695,1.55707,769700005.0
2005-12-23 22:37:00,1.55707,1.55715,1.55688,1.55701,388200004.0
2005-12-23 22:38:00,1.55695,1.55715,1.55685,1.55707,400899998.0
2005-12-23 22:39:00,1.55679,1.55705,1.55671,1.55705,772199996.0
2005-12-23 22:40:00,1.55691,1.5571,1.55682,1.5569,873700004.0
2005-12-23 22:41:00,1.55691,1.55715,1.55691,1.5571,651000002.0
2005-12-23 22:42:00,1.55704,1.55724,1.55691,1.55701,668600006.0
2005-12-23 22:43:00,1.55706,1.5572,1.55681,1.5571,1141799996.0
2005-12-23 22:44:00,1.55697,1.55713,1.55683,1.5571,406100000.0
2005-12-23 22:45:00,1.55697,1.5571,1.5568,1.557,287100006.0
2005-12-23 22:46:00,1.55688,1.55705,1.5568,1.557,269099994.0
2005-12-23 22:47:00,1.55697,1.55707,1.55689,1.55705,317800002.0
2005-12-23 22:48:00,1.55707,1.55731,1.55693,1.55713,347700000.0
2005-12-23 22:49:00,1.55741,1.55753,1.5573,1.5573,601900003.0
2005-12-23 22:50:00,1.55752,1.55756,1.55729,1.55729,189400000.0
2005-12-23 22:51:00,1.55725,1.55745,1.55722,1.55729,589000002.0
2005-12-23 22:52:00,1.55745,1.55745,1.55708,1.55717,352699999.0
2005-12-23 22:53:00,1.5575,1.5575,1.55732,1.55733,167800003.0
2005-12-23 22:54:00,1.55738,1.55758,1.5573,1.55752,369599999.0
2005-12-23 22:55:00,1.55756,1.55756,1.55732,1.55732,195800001.0
2005-12-23 22:56:00,1.55728,1.55747,1.55728,1.55747,80699998.0
2005-12-23 22:57:00,1.55725,1.55745,1.55724,1.55737,368500008.0
2005-12-23 22:58:00,1.5573,1.55745,1.5573,1.5574,146200001.0
2005-12-23 22:59:00,1.55733,1.55746,1.55704,1.55704,464799999.0
2005-12-23 23:00:00,1.55725,1.5573,1.5569,1.55693,159699999.0
2005-12-23 23:01:00,1.55747,1.55759,1.55732,1.55732,289900001.0
2005-12-23 23:02:00,1.5574,1.55755,1.5574,1.55755,80900000.0
2005-12-23 23:03:00,1.55747,1.55755,1.55731,1.55755,450499997.0
2005-12-23 23:04:00,1.55745,1.55755,1.5573,1.55742,126899999.0
2005-12-23 23:05:00,1.55741,1.55747,1.55729,1.55729,199600002.0
2005-12-23 23:06:00,1.55748,1.55755,1.55733,1.5574,304900003.0
2005-12-23 23:07:00,1.5575,1.55755,1.55736,1.55736,209500004.0
2005-12-23 23:08:00,1.55729,1.55749,1.55729,1.55749,93400002.0
2005-12-23 23:09:00,1.55739,1.55749,1.55725,1.55732,203900000.0
2005-12-23 23:10:00,1.55737,1.55745,1.55724,1.5573,183000001.0
2005-12-23 23:11:00,1.55725,1.55741,1.55722,1.55739,231000003.0
2005-12-23 23:12:00,1.5574,1.55745,1.5573,1.5573,204300001.0
2005-12-23 23:13:00,1.5573,1.5574,1.5573,1.5574,53500000.0
2005-12-23 23:14:00,1.55724,1.55737,1.55724,1.55737,12000000.0
2005-12-23 23:15:00,1.55724,1.55737,1.55724,1.55737,36699999.0
2005-12-23 23:16:00,1.55743,1.55745,1.55728,1.55736,364500000.0
2005-12-23 23:17:00,1.5574,1.55751,1.55724,1.55751,445899997.0
2005-12-23 23:18:00,1.5575,1.55758,1.55736,1.5575,329400001.0
2005-12-23 23:19:00,1.55746,1.55755,1.55734,1.55745,50700000.0
2005-12-23 23:20:00,1.55748,1.55755,1.55738,1.55747,29100000.0
2005-12-23 23:21:00,1.55748,1.5575,1.55735,1.55739,193500002.0
2005-12-23 23:22:00,1.5574,1.5575,1.5574,1.5575,61499999.0
2005-12-23 23:23:00,1.5575,1.55755,1.55742,1.55748,45600001.0
2005-12-23 23:24:00,1.55739,1.5575,1.55736,1.55748,58400000.0
2005-12-23 23:25:00,1.55755,1.55755,1.55734,1.55734,60000000.0
2005-12-23 23:26:00,1.55755,1.55755,1.5575,1.5575,53600000.0
2005-12-23 23:27:00,1.55755,1.55755,1.5575,1.5575,111700002.0
2005-12-23 23:28:00,1.55753,1.55757,1.55742,1.55757,370600004.0
2005-12-23 23:29:00,1.55748,1.55753,1.55736,1.55744,151700002.0
2005-12-23 23:30:00,1.55747,1.55755,1.55732,1.55745,224300002.0
2005-12-23 23:31:00,1.5575,1.55755,1.55739,1.55748,273600004.0
2005-12-23 23:32:00,1.55728,1.5575,1.55716,1.5573,190000001.0
2005-12-23 23:33:00,1.55737,1.55753,1.55737,1.5575,193300004.0
2005-12-23 23:34:00,1.55746,1.55753,1.55733,1.55741,216999999.0
2005-12-23 23:35:00,1.55744,1.55746,1.55735,1.55735,40800000.0
2005-12-23 23:36:00,1.5575,1.55758,1.55739,1.55753,231400000.0
2005-12-23 23:37:00,1.55735,1.55746,1.55735,1.55744,103999999.0
2005-12-23 23:38:00,1.55751,1.55751,1.55725,1.55737,120200000.0
2005-12-23 23:39:00,1.55739,1.55755,1.55736,1.5575,390199999.0
2005-12-23 23:40:00,1.55746,1.55752,1.55728,1.5573,197099999.0
2005-12-23 23:41:00,1.55742,1.55742,1.55714,1.5572,224500001.0
2005-12-23 23:42:00,1.55719,1.55737,1.55711,1.55725,438099997.0
2005-12-23 23:43:00,1.55733,1.55733,1.55721,1.55721,31900000.0
2005-12-23 23:44:00,1.55723,1.55732,1.55708,1.55715,394600000.0
2005-12-23 23:45:00,1.5568,1.5568,1.55664,1.5567,34400000.0
2005-12-23 23:46:00,1.5565,1.55675,1.55646,1.55664,171100000.0
2005-12-23 23:47:00,1.5568,1.5568,1.5567,1.5567,105400003.0
2005-12-23 23:48:00,1.5568,1.5568,1.55666,1.55666,187600004.0
2005-12-23 23:49:00,1.5568,1.55687,1.55662,1.55675,155500005.0
2005-12-23 23:50:00,1.5568,1.55685,1.5567,1.55678,123900000.0
2005-12-23 23:51:00,1.55671,1.55685,1.55671,1.5568,270500002.0
2005-12-23 23:52:00,1.55673,1.55685,1.55659,1.55685,189400001.0
2005-12-23 23:53:00,1.55672,1.55685,1.55659,1.55685,139900000.0
2005-12-23 23:54:00,1.5568,1.55685,1.55653,1.55653,169800000.0
2005-12-23 23:55:00,1.5568,1.5568,1.55662,1.55662,50700002.0
2005-12-23 23:56:00,1.55678,1.55678,1.55666,1.55666,59900000.0
2005-12-23 23:57:00,1.5568,1.55688,1.55663,1.55675,328900003.0
2005-12-23 23:58:00,1.55662,1.5568,1.55662,1.5568,91000000.0
2005-12-23 23:59:00,1.5568,1.55685,1.55672,1.55678,74700002.0
2005-12-26 00:00:00,1.55687,1.55701,1.55677,1.55701,272500003.0
2005-12-26 00:01:00,1.5569,1.55696,1.5566,1.5566,242200000.0
2005-12-26 00:02:00,1.55649,1.55658,1.55635,1.55649,402500003.0
2005-12-26 00:03:00,1.55643,1.55658,1.55636,1.55646,409000001.0
2005-12-26 00:04:00,1.55657,1.55657,1.55629,1.55649,340299999.0
2005-12-26 00:05:00,1.55664,1.55692,1.55664,1.55677,407399999.0
2005-12-26 00:06:00,1.55671,1.55671,1.55633,1.55671,356999997.0
2005-12-26 00:07:00,1.55659,1.55688,1.55659,1.55664,300100002.0
2005-12-26 00:08:00,1.55674,1.55682,1.55665,1.55673,280100005.0
2005-12-26 00:09:00,1.55683,1.5574,1.55682,1.55736,396699999.0
2005-12-26 00:10:00,1.55691,1.55702,1.55673,1.55688,94699999.0
2005-12-26 00:11:00,1.55686,1.55698,1.55679,1.55696,521000003.0
2005-12-26 00:12:00,1.55671,1.55691,1.55662,1.55682,330700000.0
2005-12-26 00:13:00,1.55675,1.55687,1.55662,1.55683,308299997.0
2005-12-26 00:14:00,1.55664,1.55687,1.5566,1.55674,176700002.0
2005-12-26 00:15:00,1.55665,1.55685,1.55665,1.55675,354600000.0
2005-12-26 00:16:00,1.55679,1.55703,1.55673,1.55673,474899996.0
2005-12-26 00:17:00,1.55681,1.55719,1.55679,1.55694,540499999.0
2005-12-26 00:18:00,1.5571,1.55727,1.55696,1.55722,564900002.0
2005-12-26 00:19:00,1.55715,1.55728,1.55706,1.55715,200499999.0
2005-12-26 00:20:00,1.55721,1.55733,1.55703,1.5571,532099998.0
2005-12-26 00:21:00,1.55718,1.55725,1.55696,1.557,443300001.0
2005-12-26 00:22:00,1.55715,1.55725,1.557,1.55711,152300001.0
2005-12-26 00:23:00,1.55706,1.55722,1.55701,1.55709,289499999.0
2005-12-26 00:24:00,1.55716,1.55731,1.55693,1.55711,326299998.0
2005-12-26 00:25:00,1.55691,1.55728,1.55691,1.55709,633000005.0
2005-12-26 00:26:00,1.55707,1.55719,1.55699,1.55709,232700000.0
2005-12-26 00:27:00,1.55712,1.55734,1.55712,1.55728,378699998.0
2005-12-26 00:28:00,1.55717,1.55731,1.55699,1.55731,315600000.0
2005-12-26 00:29:00,1.55731,1.55731,1.55706,1.55715,304200001.0
2005-12-26 00:30:00,1.55727,1.55727,1.55636,1.55643,386800001.0
2005-12-26 00:31:00,1.55638,1.55686,1.55638,1.55663,304699994.0
2005-12-26 00:32:00,1.55616,1.55667,1.55616,1.55641,303100002.0
2005-12-26 00:33:00,1.55702,1.55709,1.55684,1.55697,379400000.0
2005-12-26 00:34:00,1.55638,1.55652,1.55615,1.55628,590800000.0
2005-12-26 00:35:00,1.55619,1.55639,1.556,1.55626,339100000.0
2005-12-26 00:36:00,1.55624,1.55708,1.55618,1.55708,343700004.0
2005-12-26 00:37:00,1.55702,1.55712,1.55683,1.55688,435600003.0
2005-12-26 00:38:00,1.5563,1.5564,1.5562,1.55636,265400001.0
2005-12-26 00:39:00,1.55639,1.55684,1.55639,1.5568,281499999.0
2005-12-26 00:40:00,1.55659,1.5567,1.55654,1.55657,493300003.0
2005-12-26 00:41:00,1.55657,1.55692,1.55657,1.55671,323900002.0
2005-12-26 00:42:00,1.55673,1.55686,1.55664,1.55677,344500001.0
2005-12-26 00:43:00,1.55667,1.55677,1.5565,1.55665,540600009.0
2005-12-26 00:44:00,1.55633,1.55666,1.55621,1.55666,289400000.0
2005-12-26 00:45:00,1.55658,1.55676,1.55647,1.55647,342000000.0
2005-12-26 00:46:00,1.5566,1.55685,1.55647,1.55671,409499998.0
2005-12-26 00:47:00,1.55693,1.55706,1.55681,1.55687,266900000.0
2005-12-26 00:48:00,1.55706,1.55713,1.55689,1.55706,377200000.0
2005-12-26 00:49:00,1.55721,1.5573,1.55709,1.55711,306399995.0
2005-12-26 00:50:00,1.55647,1.55667,1.55643,1.5566,261800000.0
2005-12-26 00:51:00,1.55638,1.55662,1.5562,1.55653,285100002.0
2005-12-26 00:52:00,1.55662,1.5572,1.55646,1.5572,519399998.0
2005-12-26 00:53:00,1.55706,1.55727,1.55703,1.5572,341499999.0
2005-12-26 00:54:00,1.55721,1.55729,1.55704,1.55723,420900003.0
2005-12-26 00:55:00,1.55712,1.55721,1.55699,1.55707,475700001.0
2005-12-26 00:56:00,1.55703,1.55726,1.55703,1.55723,393400003.0
2005-12-26 00:57:00,1.55695,1.55732,1.55695,1.55717,496500000.0
2005-12-26 00:58:00,1.55713,1.55731,1.55691,1.55723,377500000.0
2005-12-26 00:59:00,1.55726,1.5573,1.557,1.55707,478599997.0
2005-12-26 01:00:00,1.55696,1.55713,1.55685,1.5569,571299996.0
2005-12-26 01:01:00,1.55683,1.55706,1.5566,1.55691,490199998.0
2005-12-26 01:02:00,1.55693,1.55712,1.55689,1.55709,265600002.0
2005-12-26 01:03:00,1.55695,1.55706,1.55677,1.55705,276399997.0
2005-12-26 01:04:00,1.55735,1.55739,1.55712,1.55712,727799999.0
2005-12-26 01:05:00,1.5571,1.55717,1.55692,1.55715,490900001.0
2005-12-26 01:06:00,1.55712,1.55717,1.55669,1.5568,445500002.0
2005-12-26 01:07:00,1.55633,1.55653,1.55631,1.55646,451300003.0
2005-12-26 01:08:00,1.5562,1.55684,1.55613,1.55684,320500000.0
2005-12-26 01:09:00,1.55704,1.55768,1.557,1.55748,421499998.0
2005-12-26 01:10:00,1.55737,1.55748,1.55734,1.55735,445899997.0
2005-12-26 01:11:00,1.55743,1.55752,1.55727,1.5574,404599999.0
2005-12-26 01:12:00,1.55683,1.55687,1.55652,1.55652,390599996.0
2005-12-26 01:13:00,1.55682,1.55686,1.55653,1.5567,487000004.0
2005-12-26 01:14:00,1.55636,1.5565,1.55629,1.55637,401800001.0
2005-12-26 01:15:00,1.55633,1.55649,1.55622,1.55628,429500001.0
2005-12-26 01:16:00,1.55613,1.5563,1.55613,1.55622,399199999.0
2005-12-26 01:17:00,1.55623,1.55643,1.55589,1.55589,474400000.0
2005-12-26 01:18:00,1.55622,1.55635,1.55609,1.55616,463699996.0
2005-12-26 01:19:00,1.5562,1.55638,1.55616,1.55618,402600002.0
2005-12-26 01:20:00,1.55637,1.55644,1.55624,1.55633,406500000.0
2005-12-26 01:21:00,1.55621,1.55638,1.55621,1.55622,268999999.0
2005-12-26 01:22:00,1.55632,1.55641,1.5561,1.5563,499400003.0
2005-12-26 01:23:00,1.55628,1.55631,1.55612,1.55615,214000002.0
2005-12-26 01:24:00,1.55646,1.55696,1.5563,1.55681,345700002.0
2005-12-26 01:25:00,1.55666,1.55699,1.55664,1.55676,374400000.0
2005-12-26 01:26:00,1.55669,1.55669,1.5565,1.55665,383499997.0
2005-12-26 01:27:00,1.55649,1.55668,1.55647,1.55661,621799999.0
2005-12-26 01:28:00,1.55625,1.55645,1.55625,1.55631,550799999.0
2005-12-26 01:29:00,1.55643,1.55659,1.55636,1.55639,261300004.0
2005-12-26 01:30:00,1.55643,1.55693,1.55639,1.55675,190100000.0
2005-12-26 01:31:00,1.55702,1.55712,1.55687,1.55698,339300003.0
2005-12-26 01:32:00,1.55704,1.55717,1.55689,1.55712,491799996.0
2005-12-26 01:33:00,1.55722,1.55722,1.55695,1.55699,267300001.0
2005-12-26 01:34:00,1.55637,1.55672,1.55637,1.55658,414799998.0
2005-12-26 01:35:00,1.55665,1.55668,1.5564,1.5564,356799997.0
2005-12-26 01:36:00,1.55642,1.55655,1.55634,1.55654,505399997.0
2005-12-26 01:37:00,1.55638,1.55657,1.55637,1.55657,247899999.0
2005-12-26 01:38:00,1.55659,1.55683,1.55644,1.55683,718500004.0
2005-12-26 01:39:00,1.55679,1.55705,1.55644,1.55644,432300004.0
2005-12-26 01:40:00,1.55638,1.55675,1.55635,1.55675,331500000.0
2005-12-26 01:41:00,1.55669,1.55684,1.55665,1.55678,368300004.0
2005-12-26 01:42:00,1.55652,1.55671,1.55651,1.55651,437599994.0
2005-12-26 01:43:00,1.55644,1.55675,1.55644,1.55652,378899997.0
2005-12-26 01:44:00,1.55667,1.55689,1.55664,1.55682,288400005.0
2005-12-26 01:45:00,1.5567,1.55692,1.55663,1.5568,187600001.0
2005-12-26 01:46:00,1.55681,1.557,1.55672,1.55688,439100001.0
2005-12-26 01:47:00,1.55683,1.55683,1.55664,1.55683,387400000.0
2005-12-26 01:48:00,1.55664,1.55685,1.55646,1.55681,516200002.0
2005-12-26 01:49:00,1.5567,1.55685,1.55663,1.55667,383900000.0
2005-12-26 01:50:00,1.55689,1.55697,1.55676,1.55697,243800003.0
2005-12-26 01:51:00,1.55684,1.55702,1.55682,1.55699,266500001.0
2005-12-26 01:52:00,1.557,1.55708,1.55683,1.55683,220500004.0
2005-12-26 01:53:00,1.55683,1.55699,1.55671,1.55675,462899997.0
2005-12-26 01:54:00,1.55681,1.55704,1.55668,1.55704,408099997.0
2005-12-26 01:55:00,1.55686,1.557,1.55672,1.55692,423100008.0
2005-12-26 01:56:00,1.55688,1.55696,1.55674,1.55686,254100002.0
2005-12-26 01:57:00,1.55664,1.55685,1.55655,1.55673,258000000.0
2005-12-26 01:58:00,1.55677,1.55692,1.55668,1.55668,465400004.0
2005-12-26 01:59:00,1.55679,1.55694,1.55658,1.55694,481300007.0
2005-12-26 02:00:00,1.55704,1.55716,1.55676,1.55707,393100001.0
2005-12-26 02:01:00,1.55703,1.55722,1.5569,1.55698,296300002.0
2005-12-26 02:02:00,1.55693,1.55715,1.5567,1.55681,356100004.0
2005-12-26 02:03:00,1.55677,1.557,1.55676,1.557,374500000.0
2005-12-26 02:04:00,1.55692,1.557,1.55665,1.55692,318900000.0
2005-12-26 02:05:00,1.55706,1.55724,1.55694,1.55708,282000000.0
2005-12-26 02:06:00,1.55725,1.55734,1.557,1.5571,353200000.0
2005-12-26 02:07:00,1.5572,1.55726,1.55701,1.55712,474800000.0
2005-12-26 02:08:00,1.55688,1.55698,1.55663,1.55679,347500004.0
2005-12-26 02:09:00,1.557,1.55709,1.55685,1.557,423200002.0
2005-12-26 02:10:00,1.55724,1.55753,1.5572,1.55738,234899997.0
2005-12-26 02:11:00,1.5573,1.5573,1.55685,1.55689,248000003.0
2005-12-26 02:12:00,1.55718,1.55748,1.55696,1.55737,364500000.0
2005-12-26 02:13:00,1.55732,1.55744,1.55701,1.55713,343600003.0
2005-12-26 02:14:00,1.557,1.55735,1.55687,1.55687,213400000.0
2005-12-26 02:15:00,1.55711,1.55736,1.55698,1.55736,182300000.0
2005-12-26 02:16:00,1.55747,1.55747,1.55697,1.55712,236599998.0
2005-12-26 02:17:00,1.55699,1.55727,1.55692,1.55721,342900000.0
2005-12-26 02:18:00,1.55713,1.55743,1.55698,1.55721,454600001.0
2005-12-26 02:19:00,1.55711,1.55733,1.55681,1.55681,225100000.0
2005-12-26 02:20:00,1.55684,1.55742,1.55684,1.55703,286600003.0
2005-12-26 02:21:00,1.5573,1.55752,1.55699,1.557,335200002.0
2005-12-26 02:22:00,1.55696,1.55727,1.55691,1.55696,354700008.0
2005-12-26 02:23:00,1.55708,1.55732,1.55706,1.55708,346500003.0
2005-12-26 02:24:00,1.55707,1.5574,1.55698,1.55723,419100000.0
2005-12-26 02:25:00,1.5569,1.55747,1.55686,1.5573,283900001.0
2005-12-26 02:26:00,1.55672,1.5569,1.55659,1.55667,266300002.0
2005-12-26 02:27:00,1.5569,1.5572,1.55688,1.55688,324000002.0
2005-12-26 02:28:00,1.55693,1.55727,1.55683,1.55704,302700000.0
2005-12-26 02:29:00,1.55698,1.55699,1.55675,1.55692,319500003.0
2005-12-26 02:30:00,1.55704,1.55726,1.5568,1.55723,312400000.0
2005-12-26 02:31:00,1.5572,1.55741,1.55717,1.55723,193100002.0
2005-12-26 02:32:00,1.55684,1.55722,1.55683,1.55692,328300001.0
2005-12-26 02:33:00,1.55687,1.55719,1.55682,1.55692,460899994.0
2005-12-26 02:34:00,1.557,1.55724,1.55685,1.55703,432099999.0
2005-12-26 02:35:00,1.55719,1.55724,1.55702,1.55722,506000003.0
2005-12-26 02:36:00,1.55691,1.55726,1.55689,1.55705,540100008.0
2005-12-26 02:37:00,1.55705,1.55728,1.55671,1.55682,335699998.0
2005-12-26 02:38:00,1.55697,1.55712,1.55688,1.55691,432900000.0
2005-12-26 02:39:00,1.5569,1.5572,1.55679,1.55705,419900001.0
2005-12-26 02:40:00,1.55701,1.55709,1.55674,1.55698,460900000.0
2005-12-26 02:41:00,1.55687,1.55727,1.55687,1.55722,375800002.0
2005-12-26 02:42:00,1.55686,1.55713,1.5568,1.55713,265999997.0
2005-12-26 02:43:00,1.55707,1.55713,1.55692,1.55706,232499998.0
2005-12-26 02:44:00,1.55683,1.55728,1.55682,1.55725,362000002.0
2005-12-26 02:45:00,1.5572,1.55728,1.55688,1.55692,204900001.0
2005-12-26 02:46:00,1.55693,1.55716,1.55692,1.55712,385600001.0
2005-12-26 02:47:00,1.55714,1.55731,1.55699,1.55722,373700002.0
2005-12-26 02:48:00,1.55723,1.5573,1.55699,1.55699,210300001.0
2005-12-26 02:49:00,1.5571,1.55731,1.55699,1.55728,141400002.0
2005-12-26 02:50:00,1.55705,1.55705,1.55677,1.5569,264999999.0
2005-12-26 02:51:00,1.557,1.55716,1.55681,1.55703,382500003.0
2005-12-26 02:52:00,1.55722,1.55728,1.5569,1.5569,145000001.0
2005-12-26 02:53:00,1.55673,1.55721,1.55668,1.55704,261600000.0
2005-12-26 02:54:00,1.55706,1.55737,1.55695,1.55708,434500001.0
2005-12-26 02:55:00,1.55724,1.5574,1.55675,1.55684,350600005.0
2005-12-26 02:56:00,1.55698,1.55724,1.55682,1.5569,315000000.0
2005-12-26 02:57:00,1.5571,1.55729,1.55694,1.55695,250399998.0
2005-12-26 02:58:00,1.5572,1.55733,1.55694,1.55702,475000001.0
2005-12-26 02:59:00,1.557,1.55724,1.557,1.5572,351700003.0
2005-12-26 03:00:00,1.55707,1.55729,1.55689,1.55696,245500001.0
2005-12-26 03:01:00,1.55672,1.5573,1.55671,1.55695,514500008.0
2005-12-26 03:02:00,1.55653,1.5574,1.55653,1.55726,197099999.0
2005-12-26 03:03:00,1.55772,1.55843,1.55755,1.55842,283500003.0
2005-12-26 03:04:00,1.55787,1.55798,1.557,1.55712,460600001.0
2005-12-26 03:05:00,1.55745,1.55749,1.55693,1.5571,655199984.0
2005-12-26 03:06:00,1.55725,1.55725,1.55679,1.55722,339600002.0
2005-12-26 03:07:00,1.55731,1.55731,1.55696,1.55696,229500005.0
2005-12-26 03:08:00,1.55658,1.55676,1.55658,1.55672,399600003.0
2005-12-26 03:09:00,1.55688,1.55716,1.55666,1.55702,258100001.0
2005-12-26 03:10:00,1.55677,1.55717,1.55661,1.55689,419499997.0
2005-12-26 03:11:00,1.55692,1.55692,1.55644,1.55659,278000000.0
2005-12-26 03:12:00,1.5566,1.55706,1.55658,1.55706,252199998.0
2005-12-26 03:13:00,1.55711,1.5573,1.55672,1.55703,193399999.0
2005-12-26 03:14:00,1.55679,1.55713,1.5566,1.55678,297099997.0
2005-12-26 03:15:00,1.55668,1.55727,1.55668,1.55704,360400000.0
2005-12-26 03:16:00,1.5569,1.55729,1.5569,1.55705,356200004.0
2005-12-26 03:17:00,1.55715,1.55715,1.55678,1.5568,308500001.0
2005-12-26 03:18:00,1.55654,1.55709,1.55654,1.55672,330000001.0
2005-12-26 03:19:00,1.55668,1.5569,1.55668,1.55675,297299999.0
2005-12-26 03:20:00,1.55692,1.55702,1.55644,1.55653,213200000.0
2005-12-26 03:21:00,1.5567,1.55734,1.5567,1.5572,218000003.0
2005-12-26 03:22:00,1.55717,1.55734,1.55694,1.55724,373400001.0
2005-12-26 03:23:00,1.55712,1.55726,1.55687,1.55694,205400000.0
2005-12-26 03:24:00,1.5568,1.55717,1.55678,1.55703,202200002.0
2005-12-26 03:25:00,1.5571,1.55719,1.55662,1.55696,396600004.0
2005-12-26 03:26:00,1.55728,1.55737,1.55667,1.55723,265900003.0
2005-12-26 03:27:00,1.55705,1.55726,1.55679,1.55701,349700003.0
2005-12-26 03:28:00,1.5572,1.55724,1.55685,1.55697,409800001.0
2005-12-26 03:29:00,1.55706,1.55714,1.55661,1.55664,224999999.0
2005-12-26 03:30:00,1.55689,1.55698,1.55644,1.55678,430100001.0
2005-12-26 03:31:00,1.55683,1.55715,1.55664,1.55679,341900005.0
2005-12-26 03:32:00,1.55695,1.55719,1.55668,1.55702,186499999.0
2005-12-26 03:33:00,1.55712,1.55712,1.55671,1.55677,324999996.0
2005-12-26 03:34:00,1.55697,1.55705,1.55659,1.55695,507499997.0
2005-12-26 03:35:00,1.55671,1.5571,1.55651,1.55657,399800006.0
2005-12-26 03:36:00,1.55619,1.55665,1.55588,1.55648,294200004.0
2005-12-26 03:37:00,1.55691,1.55751,1.5569,1.55717,280900004.0
2005-12-26 03:38:00,1.55692,1.55714,1.55654,1.55714,285200001.0
2005-12-26 03:39:00,1.55705,1.5573,1.5568,1.55687,246399998.0
2005-12-26 03:40:00,1.5569,1.55709,1.55669,1.55686,335100002.0
2005-12-26 03:41:00,1.55694,1.55704,1.55658,1.55658,367399996.0
2005-12-26 03:42:00,1.5562,1.55697,1.55618,1.55684,373900001.0
2005-12-26 03:43:00,1.55668,1.55692,1.5566,1.55663,334700001.0
2005-12-26 03:44:00,1.5566,1.55693,1.5564,1.55678,282999999.0
2005-12-26 03:45:00,1.55686,1.55724,1.55669,1.55706,407599998.0
2005-12-26 03:46:00,1.55691,1.55726,1.55669,1.55687,463800004.0
2005-12-26 03:47:00,1.55702,1.55711,1.55657,1.55657,269600000.0
2005-12-26 03:48:00,1.55675,1.5572,1.5567,1.55672,343200004.0
2005-12-26 03:49:00,1.55684,1.55701,1.55655,1.55661,424800003.0
2005-12-26 03:50:00,1.55659,1.55684,1.55659,1.55679,237199999.0
2005-12-26 03:51:00,1.55678,1.55687,1.55645,1.55645,222800003.0
2005-12-26 03:52:00,1.5569,1.557,1.55649,1.55649,458900004.0
2005-12-26 03:53:00,1.55654,1.55717,1.5564,1.55691,454599998.0
2005-12-26 03:54:00,1.55658,1.55694,1.55658,1.5568,393600003.0
2005-12-26 03:55:00,1.55675,1.55712,1.55649,1.55712,322700004.0
2005-12-26 03:56:00,1.55658,1.55718,1.55658,1.55718,233500000.0
2005-12-26 03:57:00,1.55682,1.55707,1.55662,1.55703,348400003.0
2005-12-26 03:58:00,1.55694,1.55706,1.55657,1.55666,262299999.0
2005-12-26 03:59:00,1.55682,1.5572,1.55668,1.55676,256900001.0
2005-12-26 04:00:00,1.55647,1.55684,1.55645,1.55683,251499999.0
2005-12-26 04:01:00,1.55697,1.557,1.5565,1.55655,354700002.0
2005-12-26 04:02:00,1.55662,1.55673,1.5564,1.5564,130599999.0
2005-12-26 04:03:00,1.55625,1.55636,1.5561,1.55613,429100000.0
2005-12-26 04:04:00,1.55604,1.55698,1.55599,1.55684,147100000.0
2005-12-26 04:05:00,1.55702,1.5572,1.55681,1.55708,248999995.0
2005-12-26 04:06:00,1.55682,1.55698,1.55654,1.5566,480099998.0
2005-12-26 04:07:00,1.55652,1.55678,1.55639,1.55667,326300004.0
2005-12-26 04:08:00,1.55689,1.55706,1.5567,1.55691,336200002.0
2005-12-26 04:09:00,1.5567,1.5567,1.55642,1.5565,151500000.0
2005-12-26 04:10:00,1.55651,1.55739,1.55651,1.55723,286999994.0
2005-12-26 04:11:00,1.55736,1.55736,1.55656,1.55658,447499999.0
2005-12-26 04:12:00,1.5569,1.55709,1.5567,1.55694,483299996.0
2005-12-26 04:13:00,1.55704,1.55708,1.55647,1.55647,317500000.0
2005-12-26 04:14:00,1.5569,1.557,1.55665,1.557,242200001.0
2005-12-26 04:15:00,1.55683,1.55707,1.55652,1.55652,418799999.0
2005-12-26 04:16:00,1.55698,1.55705,1.55672,1.55679,261999998.0
2005-12-26 04:17:00,1.55699,1.55718,1.55678,1.5569,186800003.0
2005-12-26 04:18:00,1.55688,1.55709,1.55688,1.55707,194399999.0
2005-12-26 04:19:00,1.55694,1.5571,1.55689,1.55703,332900005.0
2005-12-26 04:20:00,1.55707,1.55739,1.55695,1.55712,372099997.0
2005-12-26 04:21:00,1.55688,1.55731,1.55664,1.55731,352100000.0
2005-12-26 04:22:00,1.55695,1.5571,1.55665,1.55691,364600003.0
2005-12-26 04:23:00,1.55698,1.55724,1.55688,1.55705,351599998.0
2005-12-26 04:24:00,1.55719,1.55763,1.55718,1.55758,339600001.0
2005-12-26 04:25:00,1.5574,1.5574,1.55681,1.55692,444800004.0
2005-12-26 04:26:00,1.55758,1.55758,1.55686,1.557,308999999.0
2005-12-26 04:27:00,1.55715,1.55724,1.55684,1.55694,238000001.0
2005-12-26 04:28:00,1.55683,1.55741,1.55683,1.55741,173299997.0
2005-12-26 04:29:00,1.55728,1.55751,1.55724,1.55732,175599999.0
2005-12-26 04:30:00,1.55678,1.55726,1.55678,1.55726,149800002.0
2005-12-26 04:31:00,1.55693,1.55722,1.55684,1.557,412000002.0
2005-12-26 04:32:00,1.557,1.55704,1.55661,1.55661,152300001.0
2005-12-26 04:33:00,1.55678,1.55703,1.55666,1.55703,200299998.0
2005-12-26 04:34:00,1.55694,1.55725,1.55683,1.55703,279900000.0
2005-12-26 04:35:00,1.55697,1.55704,1.55654,1.55668,518799999.0
2005-12-26 04:36:00,1.55678,1.55718,1.55667,1.55697,572200007.0
2005-12-26 04:37:00,1.55698,1.55698,1.55642,1.55642,327400004.0
2005-12-26 04:38:00,1.55715,1.55736,1.5568,1.55719,290600003.0
2005-12-26 04:39:00,1.55697,1.55723,1.55646,1.55661,322400001.0
2005-12-26 04:40:00,1.55661,1.55714,1.55644,1.55674,250200001.0
2005-12-26 04:41:00,1.55675,1.5568,1.55652,1.55661,500300000.0
2005-12-26 04:42:00,1.55663,1.55685,1.55631,1.55664,432700002.0
2005-12-26 04:43:00,1.55647,1.55668,1.55623,1.55647,241500000.0
2005-12-26 04:44:00,1.55606,1.55642,1.55579,1.55585,339099996.0
2005-12-26 04:45:00,1.55564,1.55628,1.55563,1.55618,212600002.0
2005-12-26 04:46:00,1.55627,1.55637,1.55592,1.5563,338300002.0
2005-12-26 04:47:00,1.55607,1.55623,1.5559,1.55604,335499997.0
2005-12-26 04:48:00,1.55598,1.55642,1.55582,1.55617,269400002.0
2005-12-26 04:49:00,1.55657,1.55657,1.55592,1.55625,325400002.0
2005-12-26 04:50:00,1.55602,1.55642,1.55581,1.55607,478200004.0
2005-12-26 04:51:00,1.55623,1.55637,1.55618,1.55622,82300000.0
2005-12-26 04:52:00,1.55625,1.55625,1.5558,1.55584,272699999.0
2005-12-26 04:53:00,1.55578,1.5562,1.55569,1.5557,339700001.0
2005-12-26 04:54:00,1.55623,1.55627,1.5555,1.55557,340500000.0
2005-12-26 04:55:00,1.55595,1.5562,1.55592,1.55601,238000005.0
2005-12-26 04:56:00,1.55575,1.55596,1.55555,1.55555,199500001.0
2005-12-26 04:57:00,1.55579,1.55657,1.55579,1.55657,212399998.0
2005-12-26 04:58:00,1.55596,1.55613,1.55563,1.55613,399600001.0
2005-12-26 04:59:00,1.5562,1.55647,1.55617,1.55641,211299998.0
2005-12-26 05:00:00,1.55623,1.55645,1.556,1.5564,432700001.0
2005-12-26 05:01:00,1.55618,1.5564,1.55595,1.5562,334099999.0
2005-12-26 05:02:00,1.55588,1.55648,1.55588,1.55643,248399995.0
2005-12-26 05:03:00,1.55632,1.55635,1.55605,1.55617,182799998.0
2005-12-26 05:04:00,1.55601,1.55635,1.55593,1.55635,293000002.0
2005-12-26 05:05:00,1.55632,1.55632,1.55604,1.55611,213899999.0
2005-12-26 05:06:00,1.55599,1.55637,1.55594,1.55606,530400001.0
2005-12-26 05:07:00,1.5563,1.55647,1.55601,1.55601,305400000.0
2005-12-26 05:08:00,1.55637,1.55637,1.55593,1.55607,269600003.0
2005-12-26 05:09:00,1.55585,1.55661,1.55585,1.55661,290800007.0
2005-12-26 05:10:00,1.5562,1.55662,1.55608,1.55622,543400001.0
2005-12-26 05:11:00,1.55616,1.55656,1.55613,1.55613,324700002.0
2005-12-26 05:12:00,1.55536,1.55593,1.55522,1.55576,280600001.0
2005-12-26 05:13:00,1.55587,1.55649,1.55582,1.55645,358700003.0
2005-12-26 05:14:00,1.55605,1.55643,1.55588,1.55618,349900000.0
2005-12-26 05:15:00,1.5564,1.55655,1.55598,1.55618,320799999.0
2005-12-26 05:16:00,1.55608,1.55659,1.55597,1.55638,510699996.0
2005-12-26 05:17:00,1.55662,1.55668,1.55599,1.55636,432299999.0
2005-12-26 05:18:00,1.55655,1.55659,1.55618,1.55645,348400000.0
2005-12-26 05:19:00,1.55622,1.5565,1.55599,1.55621,399400001.0
2005-12-26 05:20:00,1.55599,1.55625,1.55576,1.55591,268200006.0
2005-12-26 05:21:00,1.55604,1.55612,1.55566,1.55566,418999999.0
2005-12-26 05:22:00,1.55558,1.55574,1.5555,1.55561,225300001.0
2005-12-26 05:23:00,1.55576,1.55592,1.55552,1.55583,339200003.0
2005-12-26 05:24:00,1.55619,1.55654,1.55606,1.55637,313000002.0
2005-12-26 05:25:00,1.55615,1.55647,1.55578,1.55633,263599996.0
2005-12-26 05:26:00,1.55642,1.55665,1.55607,1.55607,349300003.0
2005-12-26 05:27:00,1.55592,1.55631,1.55579,1.55595,396500002.0
2005-12-26 05:28:00,1.55576,1.55647,1.55564,1.55634,378300004.0
2005-12-26 05:29:00,1.55601,1.5564,1.55582,1.55627,444800009.0
2005-12-26 05:30:00,1.55647,1.55652,1.55602,1.55613,495299999.0
2005-12-26 05:31:00,1.55616,1.55633,1.55588,1.55611,300899998.0
2005-12-26 05:32:00,1.55575,1.55678,1.55575,1.55672,256200001.0
2005-12-26 05:33:00,1.5568,1.55687,1.55639,1.55643,377300000.0
2005-12-26 05:34:00,1.55622,1.55693,1.55617,1.55693,285899998.0
2005-12-26 05:35:00,1.55675,1.55678,1.55609,1.55609,214200000.0
2005-12-26 05:36:00,1.556,1.55672,1.556,1.55659,344499999.0
2005-12-26 05:37:00,1.55648,1.55693,1.55626,1.55651,333100001.0
2005-12-26 05:38:00,1.55652,1.55708,1.55641,1.55678,429800004.0
2005-12-26 05:39:00,1.55692,1.55703,1.55639,1.55639,315100002.0
2005-12-26 05:40:00,1.5565,1.5569,1.55629,1.55687,426200003.0
2005-12-26 05:41:00,1.55665,1.55689,1.55645,1.55664,489100000.0
2005-12-26 05:42:00,1.55635,1.55672,1.55634,1.55658,309699998.0
2005-12-26 05:43:00,1.5567,1.55676,1.5564,1.55655,333599997.0
2005-12-26 05:44:00,1.55657,1.55675,1.55629,1.55642,215800002.0
2005-12-26 05:45:00,1.55641,1.55682,1.5563,1.55671,488400001.0
2005-12-26 05:46:00,1.55632,1.55652,1.55596,1.55604,383400003.0
2005-12-26 05:47:00,1.55613,1.55648,1.55597,1.5564,337299999.0
2005-12-26 05:48:00,1.55657,1.55703,1.55613,1.55683,495300006.0
2005-12-26 05:49:00,1.55722,1.55726,1.55623,1.55639,545699999.0
2005-12-26 05:50:00,1.55644,1.55657,1.55606,1.55625,410900000.0
2005-12-26 05:51:00,1.55611,1.55655,1.55596,1.55611,209100000.0
2005-12-26 05:52:00,1.55607,1.55665,1.55588,1.55648,351699998.0
2005-12-26 05:53:00,1.55677,1.5568,1.55604,1.55604,329500000.0
2005-12-26 05:54:00,1.55608,1.5569,1.55608,1.55664,310199998.0
2005-12-26 05:55:00,1.5566,1.55672,1.55639,1.55639,217500002.0
2005-12-26 05:56:00,1.55644,1.55661,1.55634,1.55645,271300000.0
2005-12-26 05:57:00,1.55632,1.55634,1.55605,1.55618,321500001.0
2005-12-26 05:58:00,1.55613,1.55632,1.5559,1.55619,246100004.0
2005-12-26 05:59:00,1.55613,1.55636,1.5558,1.55625,319400005.0
2005-12-26 06:00:00,1.55616,1.55635,1.55588,1.55625,272100002.0
2005-12-26 06:01:00,1.55628,1.55639,1.55571,1.55586,397599998.0
2005-12-26 06:02:00,1.55601,1.55628,1.55593,1.55605,427799996.0
2005-12-26 06:03:00,1.55614,1.55627,1.55599,1.55616,330599999.0
2005-12-26 06:04:00,1.55615,1.5563,1.55592,1.55605,369800002.0
2005-12-26 06:05:00,1.55615,1.55648,1.55614,1.55625,248699996.0
2005-12-26 06:06:00,1.55594,1.55664,1.55594,1.55633,528900002.0
2005-12-26 06:07:00,1.55652,1.55652,1.5562,1.55639,597300001.0
2005-12-26 06:08:00,1.55635,1.55635,1.55605,1.55621,310200004.0
2005-12-26 06:09:00,1.55635,1.55649,1.55618,1.55629,386400004.0
2005-12-26 06:10:00,1.55592,1.55642,1.55583,1.55592,285800001.0
2005-12-26 06:11:00,1.55612,1.55637,1.55601,1.55615,232499997.0
2005-12-26 06:12:00,1.55588,1.55636,1.55586,1.556,389799999.0
2005-12-26 06:13:00,1.5562,1.55641,1.55599,1.55599,263600003.0
2005-12-26 06:14:00,1.5562,1.55627,1.55585,1.55585,362799996.0
2005-12-26 06:15:00,1.55586,1.55605,1.55586,1.55604,192200000.0
2005-12-26 06:16:00,1.55571,1.55638,1.55561,1.55622,365399997.0
2005-12-26 06:17:00,1.5566,1.55676,1.55628,1.55665,376100000.0
2005-12-26 06:18:00,1.5567,1.55683,1.55587,1.55594,298200003.0
2005-12-26 06:19:00,1.55612,1.55671,1.55612,1.5566,357799998.0
2005-12-26 06:20:00,1.55687,1.55687,1.55618,1.55618,285400004.0
2005-12-26 06:21:00,1.55617,1.55674,1.55592,1.55625,440600000.0
2005-12-26 06:22:00,1.5563,1.55688,1.5563,1.55655,226600005.0
2005-12-26 06:23:00,1.55648,1.55666,1.55621,1.55642,350500001.0
2005-12-26 06:24:00,1.55597,1.55688,1.55595,1.55688,152399999.0
2005-12-26 06:25:00,1.55656,1.55687,1.55639,1.55667,239799998.0
2005-12-26 06:26:00,1.55655,1.55655,1.55583,1.55589,270699998.0
2005-12-26 06:27:00,1.5561,1.55648,1.55604,1.55637,276299999.0
2005-12-26 06:28:00,1.5565,1.55658,1.55602,1.55602,366100000.0
2005-12-26 06:29:00,1.55611,1.55685,1.55602,1.55656,470900007.0
2005-12-26 06:30:00,1.55603,1.5564,1.55603,1.55619,238400003.0
2005-12-26 06:31:00,1.55593,1.55643,1.55593,1.5561,404399998.0
2005-12-26 06:32:00,1.55639,1.55654,1.55608,1.55617,215799997.0
2005-12-26 06:33:00,1.5564,1.55655,1.55611,1.55638,297200003.0
2005-12-26 06:34:00,1.55583,1.55671,1.5558,1.5564,261200001.0
2005-12-26 06:35:00,1.55633,1.55671,1.55625,1.55642,314000003.0
2005-12-26 06:36:00,1.5562,1.55669,1.55609,1.55645,486599999.0
2005-12-26 06:37:00,1.55675,1.55682,1.55606,1.55618,428900006.0
2005-12-26 06:38:00,1.55616,1.55665,1.55606,1.55653,416000004.0
2005-12-26 06:39:00,1.55645,1.55664,1.55624,1.55641,508800004.0
2005-12-26 06:40:00,1.55603,1.55667,1.55603,1.55659,470599993.0
2005-12-26 06:41:00,1.55643,1.55675,1.55628,1.55675,272100000.0
2005-12-26 06:42:00,1.55711,1.55733,1.55638,1.55652,289100002.0
2005-12-26 06:43:00,1.55653,1.55659,1.5561,1.55614,177400000.0
2005-12-26 06:44:00,1.55682,1.55682,1.55613,1.55613,323500001.0
2005-12-26 06:45:00,1.55614,1.55645,1.55604,1.55625,340700003.0
2005-12-26 06:46:00,1.55614,1.55635,1.55592,1.55592,313300003.0
2005-12-26 06:47:00,1.55646,1.5568,1.55639,1.55654,320099999.0
2005-12-26 06:48:00,1.55637,1.55653,1.55629,1.55638,313199998.0
2005-12-26 06:49:00,1.55617,1.55661,1.5561,1.55614,430500004.0
2005-12-26 06:50:00,1.5561,1.55643,1.55598,1.55628,291299999.0
2005-12-26 06:51:00,1.55658,1.55665,1.55624,1.55624,315399998.0
2005-12-26 06:52:00,1.5561,1.5568,1.55598,1.55677,228600003.0
2005-12-26 06:53:00,1.55634,1.55653,1.55629,1.55652,420499997.0
2005-12-26 06:54:00,1.55635,1.55668,1.55608,1.55609,252999999.0
2005-12-26 06:55:00,1.55638,1.55666,1.55619,1.5563,306900001.0
2005-12-26 06:56:00,1.55603,1.55662,1.55597,1.55636,311200004.0
2005-12-26 06:57:00,1.55616,1.55676,1.55612,1.55627,209000002.0
2005-12-26 06:58:00,1.55626,1.55657,1.55612,1.55612,365299997.0
2005-12-26 06:59:00,1.55618,1.55667,1.55613,1.5564,283400002.0
2005-12-26 07:00:00,1.55602,1.55653,1.55586,1.55653,323800003.0
2005-12-26 07:01:00,1.55654,1.5567,1.55607,1.55623,362900002.0
2005-12-26 07:02:00,1.55647,1.5567,1.5559,1.55599,274099999.0
2005-12-26 07:03:00,1.556,1.5565,1.55595,1.55632,235499998.0
2005-12-26 07:04:00,1.55592,1.55606,1.55572,1.55598,286500004.0
2005-12-26 07:05:00,1.55639,1.55645,1.55594,1.55624,273200002.0
2005-12-26 07:06:00,1.55583,1.55602,1.55558,1.55567,547900006.0
2005-12-26 07:07:00,1.55555,1.5563,1.55544,1.55621,353200002.0
2005-12-26 07:08:00,1.55603,1.55631,1.55584,1.55601,452800003.0
2005-12-26 07:09:00,1.55595,1.55614,1.55567,1.55567,255200001.0
2005-12-26 07:10:00,1.5557,1.55648,1.5557,1.55623,465200003.0
2005-12-26 07:11:00,1.5561,1.55642,1.55594,1.55616,380100003.0
2005-12-26 07:12:00,1.55582,1.55632,1.55582,1.55632,364499994.0
2005-12-26 07:13:00,1.55638,1.55648,1.5558,1.55585,199099999.0
2005-12-26 07:14:00,1.5559,1.5561,1.55565,1.55585,343100004.0
2005-12-26 07:15:00,1.55602,1.5562,1.55563,1.55587,451099998.0
2005-12-26 07:16:00,1.55563,1.55613,1.55549,1.55613,276100000.0
2005-12-26 07:17:00,1.5559,1.55622,1.55583,1.55602,183700000.0
2005-12-26 07:18:00,1.55628,1.55645,1.55561,1.55561,285700001.0
2005-12-26 07:19:00,1.55582,1.55611,1.55564,1.55588,273300006.0
2005-12-26 07:20:00,1.55585,1.55644,1.55581,1.55617,348499998.0
2005-12-26 07:21:00,1.5561,1.5561,1.55558,1.55596,150600000.0
2005-12-26 07:22:00,1.5562,1.55622,1.55572,1.55588,300600004.0
2005-12-26 07:23:00,1.55597,1.55613,1.55562,1.55562,300199998.0
2005-12-26 07:24:00,1.55573,1.55598,1.55566,1.55598,359999999.0
2005-12-26 07:25:00,1.556,1.55618,1.55553,1.55565,319499993.0
2005-12-26 07:26:00,1.5559,1.55615,1.55589,1.55611,283899999.0
2005-12-26 07:27:00,1.55615,1.55625,1.55604,1.55611,343399998.0
2005-12-26 07:28:00,1.55598,1.55623,1.55598,1.5561,296900002.0
2005-12-26 07:29:00,1.55613,1.55613,1.55573,1.55597,333899997.0
2005-12-26 07:30:00,1.55594,1.55623,1.55569,1.55585,282700002.0
2005-12-26 07:31:00,1.55594,1.55615,1.5557,1.55586,419400000.0
2005-12-26 07:32:00,1.5558,1.55606,1.55556,1.55575,383999998.0
2005-12-26 07:33:00,1.55574,1.55613,1.55568,1.55601,309100005.0
2005-12-26 07:34:00,1.55547,1.55623,1.55547,1.5562,317599997.0
2005-12-26 07:35:00,1.55609,1.55609,1.55572,1.55574,134200002.0
2005-12-26 07:36:00,1.55597,1.55605,1.55558,1.55584,367499997.0
2005-12-26 07:37:00,1.55574,1.55617,1.55558,1.55574,385900000.0
2005-12-26 07:38:00,1.55584,1.55603,1.55572,1.55592,240200001.0
2005-12-26 07:39:00,1.55605,1.55619,1.55587,1.55598,593699991.0
2005-12-26 07:40:00,1.55604,1.55621,1.55557,1.55593,499600000.0
2005-12-26 07:41:00,1.55577,1.55634,1.55573,1.55627,309000001.0
2005-12-26 07:42:00,1.55589,1.55643,1.55589,1.55643,417899996.0
2005-12-26 07:43:00,1.5564,1.55649,1.5558,1.55609,373100001.0
2005-12-26 07:44:00,1.55578,1.55622,1.55565,1.55585,317200001.0
2005-12-26 07:45:00,1.55617,1.55617,1.55567,1.55567,361900001.0
2005-12-26 07:46:00,1.55553,1.55613,1.55548,1.5559,484600001.0
2005-12-26 07:47:00,1.55579,1.55631,1.55579,1.55631,330400005.0
2005-12-26 07:48:00,1.55582,1.556,1.55572,1.5558,197299997.0
2005-12-26 07:49:00,1.55568,1.55601,1.55557,1.5556,516499992.0
2005-12-26 07:50:00,1.55593,1.55593,1.5556,1.55566,171100001.0
2005-12-26 07:51:00,1.55592,1.55604,1.55555,1.5557,242299995.0
2005-12-26 07:52:00,1.55579,1.55615,1.55572,1.55578,242600001.0
2005-12-26 07:53:00,1.55592,1.55604,1.55559,1.55568,323700003.0
2005-12-26 07:54:00,1.5557,1.55591,1.55547,1.55567,266900001.0
2005-12-26 07:55:00,1.55573,1.55609,1.55556,1.55609,511699998.0
2005-12-26 07:56:00,1.55588,1.55608,1.55575,1.55599,375100002.0
2005-12-26 07:57:00,1.55609,1.5562,1.55595,1.55606,241500004.0
2005-12-26 07:58:00,1.55588,1.55607,1.55582,1.55607,184100000.0
2005-12-26 07:59:00,1.55581,1.55601,1.55561,1.55601,295900003.0
2005-12-26 08:00:00,1.55647,1.55647,1.55558,1.5557,273799997.0
2005-12-26 08:01:00,1.55573,1.55613,1.55573,1.55604,431799999.0
2005-12-26 08:02:00,1.55575,1.55629,1.55563,1.55629,280600001.0
2005-12-26 08:03:00,1.55597,1.55617,1.55561,1.55617,326600002.0
2005-12-26 08:04:00,1.55595,1.55643,1.55585,1.5563,255800003.0
2005-12-26 08:05:00,1.55642,1.55648,1.55568,1.55591,402500006.0
2005-12-26 08:06:00,1.55627,1.55633,1.55558,1.55561,257300002.0
2005-12-26 08:07:00,1.55596,1.55618,1.55564,1.55593,502000005.0
2005-12-26 08:08:00,1.55593,1.55612,1.55549,1.55591,299100005.0
2005-12-26 08:09:00,1.55607,1.55627,1.55559,1.55627,484600005.0
2005-12-26 08:10:00,1.55605,1.55628,1.55573,1.55607,337900005.0
2005-12-26 08:11:00,1.55585,1.5561,1.5557,1.55593,129000002.0
2005-12-26 08:12:00,1.556,1.55624,1.55585,1.55609,324100002.0
2005-12-26 08:13:00,1.55595,1.55613,1.55563,1.55593,465400008.0
2005-12-26 08:14:00,1.55585,1.55602,1.55562,1.55562,245700005.0
2005-12-26 08:15:00,1.55593,1.55677,1.55578,1.55677,307000003.0
2005-12-26 08:16:00,1.55613,1.55646,1.556,1.55607,320200006.0
2005-12-26 08:17:00,1.55667,1.55732,1.55615,1.55626,350300001.0
2005-12-26 08:18:00,1.55679,1.55718,1.55629,1.55692,527800001.0
2005-12-26 08:19:00,1.5576,1.5576,1.55589,1.5559,312000005.0
2005-12-26 08:20:00,1.55622,1.55671,1.55607,1.55648,383500004.0
2005-12-26 08:21:00,1.55607,1.55672,1.556,1.55659,249500002.0
2005-12-26 08:22:00,1.55653,1.5566,1.55615,1.55637,349000005.0
2005-12-26 08:23:00,1.55585,1.55686,1.55585,1.55671,364800005.0
2005-12-26 08:24:00,1.55635,1.55682,1.55603,1.55603,181399999.0
2005-12-26 08:25:00,1.55605,1.55655,1.55604,1.55623,256500004.0
2005-12-26 08:26:00,1.5561,1.55657,1.55586,1.55611,404100003.0
2005-12-26 08:27:00,1.5563,1.55666,1.55596,1.55647,286300004.0
2005-12-26 08:28:00,1.55613,1.55659,1.55584,1.55592,524299996.0
2005-12-26 08:29:00,1.55605,1.55645,1.55581,1.55602,333099999.0
2005-12-26 08:30:00,1.55623,1.55623,1.55556,1.5559,168799999.0
2005-12-26 08:31:00,1.55592,1.55609,1.55566,1.55584,277599999.0
2005-12-26 08:32:00,1.55607,1.55619,1.55575,1.55612,442399996.0
2005-12-26 08:33:00,1.55601,1.5562,1.5558,1.55595,307100001.0
2005-12-26 08:34:00,1.55587,1.55615,1.55577,1.55605,351999995.0
2005-12-26 08:35:00,1.55597,1.55613,1.55589,1.55609,561200004.0
2005-12-26 08:36:00,1.55607,1.55621,1.55581,1.55591,379499997.0
2005-12-26 08:37:00,1.556,1.55617,1.55595,1.5561,291500002.0
2005-12-26 08:38:00,1.55598,1.55624,1.55589,1.55604,372500001.0
2005-12-26 08:39:00,1.55574,1.55628,1.55574,1.55603,135300002.0
2005-12-26 08:40:00,1.55632,1.55638,1.55577,1.55577,159599998.0
2005-12-26 08:41:00,1.55563,1.5563,1.55553,1.55608,481399997.0
2005-12-26 08:42:00,1.55585,1.55634,1.55577,1.55612,125900000.0
2005-12-26 08:43:00,1.55635,1.55638,1.55588,1.55598,323600004.0
2005-12-26 08:44:00,1.55572,1.55621,1.55572,1.55598,262899998.0
2005-12-26 08:45:00,1.55595,1.55646,1.55581,1.55627,295500002.0
2005-12-26 08:46:00,1.5562,1.5564,1.55587,1.55605,253799997.0
2005-12-26 08:47:00,1.55611,1.55639,1.55588,1.55611,285000003.0
2005-12-26 08:48:00,1.55626,1.55653,1.55626,1.55648,271700000.0
2005-12-26 08:49:00,1.55639,1.55699,1.55639,1.55699,199500002.0
2005-12-26 08:50:00,1.55655,1.55677,1.55639,1.55673,383400005.0
2005-12-26 08:51:00,1.5562,1.55654,1.55595,1.55617,493100003.0
2005-12-26 08:52:00,1.556,1.55641,1.556,1.55639,219600000.0
2005-12-26 08:53:00,1.5564,1.55645,1.55621,1.55624,359100003.0
2005-12-26 08:54:00,1.55611,1.55675,1.55611,1.55675,304300002.0
2005-12-26 08:55:00,1.55653,1.55673,1.55608,1.55648,260400004.0
2005-12-26 08:56:00,1.55647,1.55666,1.55611,1.55611,273499997.0
2005-12-26 08:57:00,1.55585,1.55673,1.55582,1.55613,292499998.0
2005-12-26 08:58:00,1.5559,1.55675,1.5559,1.55649,275000005.0
2005-12-26 08:59:00,1.55653,1.55656,1.55626,1.55656,365099996.0
2005-12-26 09:00:00,1.55605,1.55628,1.55538,1.55538,259600000.0
2005-12-26 09:01:00,1.55535,1.55613,1.55535,1.55599,196199996.0
2005-12-26 09:02:00,1.55604,1.55616,1.55595,1.55595,564099993.0
2005-12-26 09:03:00,1.55602,1.55609,1.55573,1.55603,370100004.0
2005-12-26 09:04:00,1.55603,1.55608,1.55571,1.55578,276200002.0
2005-12-26 09:05:00,1.55602,1.55628,1.55602,1.55628,233100001.0
2005-12-26 09:06:00,1.55625,1.55643,1.55596,1.55602,407399994.0
2005-12-26 09:07:00,1.55593,1.55625,1.55577,1.55588,462499997.0
2005-12-26 09:08:00,1.55561,1.55594,1.55545,1.55578,346000001.0
2005-12-26 09:09:00,1.55589,1.55611,1.55564,1.55594,336700004.0
2005-12-26 09:10:00,1.55622,1.55622,1.55561,1.55578,297400001.0
2005-12-26 09:11:00,1.5557,1.5559,1.55549,1.55573,295400002.0
2005-12-26 09:12:00,1.5557,1.55613,1.5557,1.55601,318100002.0
2005-12-26 09:13:00,1.5559,1.55609,1.55578,1.55579,307099996.0
2005-12-26 09:14:00,1.55512,1.5557,1.55494,1.5555,305100001.0
2005-12-26 09:15:00,1.55575,1.55626,1.55574,1.55603,386900004.0
2005-12-26 09:16:00,1.55575,1.5563,1.55571,1.55588,338300004.0
2005-12-26 09:17:00,1.5561,1.55638,1.55599,1.55601,225500000.0
2005-12-26 09:18:00,1.55595,1.55645,1.55583,1.55645,384900002.0
2005-12-26 09:19:00,1.55621,1.55626,1.55575,1.55603,394699999.0
2005-12-26 09:20:00,1.55575,1.55641,1.55575,1.55609,375299997.0
2005-12-26 09:21:00,1.55595,1.5561,1.55569,1.55598,389099999.0
2005-12-26 09:22:00,1.55567,1.55614,1.55565,1.556,225699998.0
2005-12-26 09:23:00,1.55573,1.55609,1.55557,1.55593,547600005.0
2005-12-26 09:24:00,1.55563,1.55627,1.55558,1.55615,378700002.0
2005-12-26 09:25:00,1.55619,1.55635,1.55582,1.5562,388400001.0
2005-12-26 09:26:00,1.55548,1.55675,1.55534,1.55643,381999997.0
2005-12-26 09:27:00,1.5565,1.5568,1.55627,1.55628,256700002.0
2005-12-26 09:28:00,1.5564,1.55697,1.55597,1.556,280600003.0
2005-12-26 09:29:00,1.55596,1.55637,1.55595,1.55614,111099998.0
2005-12-26 09:30:00,1.55587,1.55623,1.55576,1.55611,353200002.0
2005-12-26 09:31:00,1.55637,1.55654,1.5559,1.5563,606699997.0
2005-12-26 09:32:00,1.55638,1.55711,1.55627,1.55711,94700000.0
2005-12-26 09:33:00,1.55675,1.55699,1.55648,1.55654,321200004.0
2005-12-26 09:34:00,1.55655,1.55769,1.55655,1.55766,328600005.0
2005-12-26 09:35:00,1.55775,1.55775,1.5567,1.55718,359400009.0
2005-12-26 09:36:00,1.55699,1.55793,1.55626,1.55755,282699997.0
2005-12-26 09:37:00,1.55842,1.55842,1.55664,1.55753,196300000.0
2005-12-26 09:38:00,1.5583,1.55843,1.55665,1.55742,308200006.0
2005-12-26 09:39:00,1.55733,1.55769,1.55646,1.55646,272399997.0
2005-12-26 09:40:00,1.55598,1.55653,1.55588,1.55653,268300001.0
2005-12-26 09:41:00,1.55663,1.55665,1.55633,1.55637,327900006.0
2005-12-26 09:42:00,1.55665,1.55681,1.55645,1.55648,395600000.0
2005-12-26 09:43:00,1.55641,1.55688,1.55618,1.55653,247700001.0
2005-12-26 09:44:00,1.55675,1.55686,1.55604,1.55619,374999999.0
2005-12-26 09:45:00,1.55614,1.55655,1.55606,1.55645,464400005.0
2005-12-26 09:46:00,1.55599,1.55674,1.55581,1.55664,271400000.0
2005-12-26 09:47:00,1.55619,1.55648,1.55592,1.55648,267200001.0
2005-12-26 09:48:00,1.55629,1.55642,1.55601,1.55612,440900002.0
2005-12-26 09:49:00,1.55647,1.55662,1.55625,1.55634,280600000.0
2005-12-26 09:50:00,1.55582,1.55645,1.55569,1.5564,166899999.0
2005-12-26 09:51:00,1.55604,1.55627,1.55591,1.55591,205600002.0
2005-12-26 09:52:00,1.55588,1.55658,1.55578,1.55627,302100000.0
2005-12-26 09:53:00,1.55617,1.5563,1.55577,1.55577,413999999.0
2005-12-26 09:54:00,1.55615,1.55626,1.5559,1.5559,359600000.0
2005-12-26 09:55:00,1.55602,1.55622,1.55576,1.55602,149100001.0
2005-12-26 09:56:00,1.5559,1.55629,1.55573,1.55626,216400000.0
2005-12-26 09:57:00,1.55618,1.55639,1.55598,1.55598,234800001.0
2005-12-26 09:58:00,1.55567,1.55597,1.55525,1.55597,353200000.0
2005-12-26 09:59:00,1.55617,1.5562,1.55593,1.55612,248500003.0
2005-12-26 10:00:00,1.55598,1.55647,1.55596,1.5562,290200000.0
2005-12-26 10:01:00,1.55635,1.55648,1.556,1.55634,338000001.0
2005-12-26 10:02:00,1.55578,1.55633,1.55562,1.55599,327500002.0
2005-12-26 10:03:00,1.5563,1.55694,1.55604,1.55604,336100003.0
2005-12-26 10:04:00,1.55631,1.55664,1.5561,1.55651,184700001.0
2005-12-26 10:05:00,1.55626,1.55667,1.55608,1.55633,435000005.0
2005-12-26 10:06:00,1.55639,1.55672,1.5558,1.55604,290499998.0
2005-12-26 10:07:00,1.5563,1.55642,1.55592,1.55605,475699995.0
2005-12-26 10:08:00,1.5563,1.55653,1.55605,1.55636,374700001.0
2005-12-26 10:09:00,1.55632,1.55664,1.55624,1.5564,419000003.0
2005-12-26 10:10:00,1.55614,1.55648,1.55609,1.55632,492000003.0
2005-12-26 10:11:00,1.55606,1.5565,1.5555,1.5555,352000002.0
2005-12-26 10:12:00,1.55629,1.55691,1.55622,1.55653,253400004.0
2005-12-26 10:13:00,1.5563,1.55676,1.55623,1.55644,372800001.0
2005-12-26 10:14:00,1.5563,1.55746,1.55622,1.55738,412500007.0
2005-12-26 10:15:00,1.55745,1.55751,1.55654,1.55654,202300000.0
2005-12-26 10:16:00,1.55613,1.55685,1.55608,1.5564,458699998.0
2005-12-26 10:17:00,1.55639,1.55669,1.55601,1.55602,364100000.0
2005-12-26 10:18:00,1.55637,1.55694,1.55619,1.55667,381400001.0
2005-12-26 10:19:00,1.55641,1.55686,1.55628,1.55667,295299998.0
2005-12-26 10:20:00,1.55643,1.55677,1.55625,1.55666,369900000.0
2005-12-26 10:21:00,1.55651,1.55694,1.55641,1.55669,188399997.0
2005-12-26 10:22:00,1.5566,1.55676,1.55597,1.556,365700002.0
2005-12-26 10:23:00,1.55622,1.55671,1.55617,1.55671,280299998.0
2005-12-26 10:24:00,1.55682,1.5569,1.55641,1.55673,440199999.0
2005-12-26 10:25:00,1.55713,1.55724,1.55615,1.55615,604500007.0
2005-12-26 10:26:00,1.55625,1.55685,1.55625,1.55658,331500001.0
2005-12-26 10:27:00,1.55644,1.55734,1.55638,1.55734,255500000.0
2005-12-26 10:28:00,1.55692,1.55708,1.55657,1.55686,373400002.0
2005-12-26 10:29:00,1.55718,1.55756,1.55695,1.55734,252800000.0
2005-12-26 10:30:00,1.55731,1.55731,1.55609,1.5561,183400001.0
2005-12-26 10:31:00,1.55645,1.55701,1.55617,1.55621,369099995.0
2005-12-26 10:32:00,1.55663,1.55693,1.55631,1.55671,382100002.0
2005-12-26 10:33:00,1.55697,1.55757,1.55677,1.55748,370399999.0
2005-12-26 10:34:00,1.55763,1.55807,1.55759,1.55786,354699994.0
2005-12-26 10:35:00,1.5579,1.55813,1.55765,1.55778,211299999.0
2005-12-26 10:36:00,1.55708,1.5577,1.55628,1.55628,306700001.0
2005-12-26 10:37:00,1.55681,1.55768,1.55658,1.5573,290800003.0
2005-12-26 10:38:00,1.55773,1.55825,1.5566,1.55682,325600003.0
2005-12-26 10:39:00,1.5567,1.55782,1.55667,1.55782,178700000.0
2005-12-26 10:40:00,1.55755,1.55779,1.55736,1.55769,296100001.0
2005-12-26 10:41:00,1.55783,1.55796,1.55757,1.55769,334999998.0
2005-12-26 10:42:00,1.55788,1.55838,1.55771,1.55838,320100003.0
2005-12-26 10:43:00,1.55853,1.55863,1.55669,1.5572,430200004.0
2005-12-26 10:44:00,1.55873,1.55916,1.55866,1.5591,274800000.0
2005-12-26 10:45:00,1.55915,1.55923,1.55844,1.55873,359300004.0
2005-12-26 10:46:00,1.55877,1.55924,1.55866,1.55892,325400001.0
2005-12-26 10:47:00,1.55875,1.55956,1.55871,1.55915,385500002.0
2005-12-26 10:48:00,1.55845,1.55913,1.55845,1.55913,173400002.0
2005-12-26 10:49:00,1.55911,1.55911,1.55811,1.55811,251799999.0
2005-12-26 10:50:00,1.55817,1.55875,1.55817,1.55875,115200000.0
2005-12-26 10:51:00,1.55866,1.55913,1.55855,1.55898,433899999.0
2005-12-26 10:52:00,1.55907,1.55933,1.55907,1.55922,161500000.0
2005-12-26 10:53:00,1.55935,1.55943,1.55921,1.55934,307399999.0
2005-12-26 10:54:00,1.55927,1.55982,1.55925,1.55968,242800002.0
2005-12-26 10:55:00,1.55926,1.55945,1.55916,1.55937,372200002.0
2005-12-26 10:56:00,1.55947,1.55998,1.55946,1.55996,330700002.0
2005-12-26 10:57:00,1.55908,1.55916,1.55789,1.55881,158200000.0
2005-12-26 10:58:00,1.5586,1.5586,1.55817,1.55834,222500001.0
2005-12-26 10:59:00,1.55897,1.55901,1.55865,1.55876,366599997.0
2005-12-26 11:00:00,1.55832,1.55868,1.55832,1.55835,257899998.0
2005-12-26 11:01:00,1.55861,1.55884,1.5585,1.55863,249200003.0
2005-12-26 11:02:00,1.55845,1.5585,1.55792,1.55792,132600000.0
2005-12-26 11:03:00,1.5582,1.55892,1.5582,1.55864,259899999.0
2005-12-26 11:04:00,1.55868,1.55893,1.55858,1.55889,152800001.0
2005-12-26 11:05:00,1.55888,1.55909,1.55882,1.55901,192700000.0
2005-12-26 11:06:00,1.55848,1.55848,1.55757,1.55801,221300004.0
2005-12-26 11:07:00,1.55851,1.55883,1.55851,1.55859,148500000.0
2005-12-26 11:08:00,1.55808,1.55847,1.5568,1.5568,240900000.0
2005-12-26 11:09:00,1.55716,1.55854,1.55705,1.55854,227100004.0
2005-12-26 11:10:00,1.5586,1.55864,1.55733,1.55758,314699996.0
2005-12-26 11:11:00,1.55833,1.55846,1.55699,1.55787,474599999.0
2005-12-26 11:12:00,1.558,1.55879,1.55781,1.55857,293399999.0
2005-12-26 11:13:00,1.55707,1.55809,1.55693,1.55784,342999998.0
2005-12-26 11:14:00,1.55834,1.55879,1.55834,1.5587,351499999.0
2005-12-26 11:15:00,1.55872,1.55892,1.55865,1.55869,349100005.0
2005-12-26 11:16:00,1.55744,1.55792,1.55633,1.55633,364900002.0
2005-12-26 11:17:00,1.55663,1.55841,1.55663,1.55826,247600001.0
2005-12-26 11:18:00,1.55798,1.55798,1.55677,1.55682,246200005.0
2005-12-26 11:19:00,1.55695,1.55776,1.55695,1.55776,412900000.0
2005-12-26 11:20:00,1.55703,1.55735,1.55643,1.55643,353700001.0
2005-12-26 11:21:00,1.55628,1.55738,1.55623,1.55663,250200000.0
2005-12-26 11:22:00,1.556,1.55763,1.55597,1.55646,334400000.0
2005-12-26 11:23:00,1.55669,1.55753,1.55645,1.55683,298699999.0
2005-12-26 11:24:00,1.55678,1.55725,1.55658,1.5568,288800003.0
2005-12-26 11:25:00,1.55707,1.55724,1.55638,1.5566,356599999.0
2005-12-26 11:26:00,1.55679,1.55816,1.55668,1.55816,110500000.0
2005-12-26 11:27:00,1.55786,1.55822,1.55737,1.55747,207799999.0
2005-12-26 11:28:00,1.55775,1.55806,1.55768,1.55775,267799999.0
2005-12-26 11:29:00,1.55736,1.55794,1.55709,1.55794,207499999.0
2005-12-26 11:30:00,1.55825,1.55885,1.55824,1.55837,365100000.0
2005-12-26 11:31:00,1.55857,1.55951,1.55857,1.55903,327900007.0
2005-12-26 11:32:00,1.55929,1.55966,1.55901,1.55913,367900003.0
2005-12-26 11:33:00,1.55933,1.55982,1.55929,1.5596,384299996.0
2005-12-26 11:34:00,1.55975,1.56001,1.55907,1.55951,342399999.0
2005-12-26 11:35:00,1.55896,1.5593,1.55834,1.55863,191199999.0
2005-12-26 11:36:00,1.55976,1.55986,1.55734,1.55734,309500000.0
2005-12-26 11:37:00,1.55704,1.558,1.55704,1.55705,300800002.0
2005-12-26 11:38:00,1.5577,1.55804,1.55765,1.558,320500001.0
2005-12-26 11:39:00,1.55747,1.55846,1.55747,1.55829,424000000.0
2005-12-26 11:40:00,1.558,1.55859,1.558,1.55832,240099999.0
2005-12-26 11:41:00,1.55785,1.55834,1.55743,1.55825,519899997.0
2005-12-26 11:42:00,1.55795,1.5584,1.55729,1.55814,373700006.0
2005-12-26 11:43:00,1.55845,1.55859,1.55804,1.55832,356300002.0
2005-12-26 11:44:00,1.55817,1.55845,1.55803,1.55811,455400002.0
2005-12-26 11:45:00,1.55792,1.55826,1.55718,1.55718,398700005.0
2005-12-26 11:46:00,1.55685,1.55788,1.55685,1.55753,433399997.0
2005-12-26 11:47:00,1.55751,1.55785,1.55744,1.55766,137700000.0
2005-12-26 11:48:00,1.55753,1.55816,1.5566,1.55665,299999999.0
2005-12-26 11:49:00,1.55648,1.55675,1.55592,1.55605,355900002.0
2005-12-26 11:50:00,1.55654,1.55798,1.55611,1.55659,313200003.0
2005-12-26 11:51:00,1.55744,1.55888,1.55727,1.5588,377300007.0
2005-12-26 11:52:00,1.5577,1.5582,1.55616,1.55655,314900000.0
2005-12-26 11:53:00,1.55601,1.55641,1.55586,1.55606,352800001.0
2005-12-26 11:54:00,1.5567,1.55685,1.55608,1.55609,325600000.0
2005-12-26 11:55:00,1.55601,1.55677,1.55601,1.55667,449100000.0
2005-12-26 11:56:00,1.55615,1.55668,1.55605,1.55655,209600003.0
2005-12-26 11:57:00,1.55639,1.55665,1.55637,1.55648,300400000.0
2005-12-26 11:58:00,1.5564,1.5568,1.55612,1.55659,233400003.0
2005-12-26 11:59:00,1.5564,1.5564,1.55528,1.55531,259100001.0
2005-12-26 12:00:00,1.55561,1.55703,1.55561,1.5567,412700006.0
2005-12-26 12:01:00,1.55677,1.55681,1.55639,1.55639,372500004.0
2005-12-26 12:02:00,1.5566,1.55714,1.5566,1.55699,425000006.0
2005-12-26 12:03:00,1.55695,1.55726,1.55675,1.55726,294899996.0
2005-12-26 12:04:00,1.55708,1.55735,1.55683,1.55705,427300003.0
2005-12-26 12:05:00,1.55748,1.55778,1.55737,1.55737,246400003.0
2005-12-26 12:06:00,1.55784,1.55821,1.55758,1.55804,283000004.0
2005-12-26 12:07:00,1.55751,1.55781,1.55693,1.55697,379199996.0
2005-12-26 12:08:00,1.5572,1.5572,1.55666,1.55666,392000009.0
2005-12-26 12:09:00,1.55703,1.55715,1.55666,1.55685,315899996.0
2005-12-26 12:10:00,1.5568,1.55692,1.55647,1.55664,213300003.0
2005-12-26 12:11:00,1.55665,1.5575,1.55647,1.55647,371799999.0
2005-12-26 12:12:00,1.55638,1.55799,1.55638,1.55785,321900001.0
2005-12-26 12:13:00,1.5577,1.5582,1.55734,1.5582,276999998.0
2005-12-26 12:14:00,1.55862,1.55875,1.55732,1.55732,280600001.0
2005-12-26 12:15:00,1.55671,1.55743,1.55637,1.55687,393100000.0
2005-12-26 12:16:00,1.55651,1.55679,1.55634,1.55634,397800009.0
2005-12-26 12:17:00,1.5567,1.55726,1.5566,1.55689,207600000.0
2005-12-26 12:18:00,1.55722,1.55739,1.55676,1.55677,382099996.0
2005-12-26 12:19:00,1.55673,1.55673,1.55641,1.55641,175399999.0
2005-12-26 12:20:00,1.55659,1.5568,1.55645,1.55658,582999999.0
2005-12-26 12:21:00,1.55676,1.55708,1.55673,1.55681,279100000.0
2005-12-26 12:22:00,1.55668,1.55753,1.55668,1.55744,439200001.0
2005-12-26 12:23:00,1.5577,1.55799,1.55756,1.55771,423299999.0
2005-12-26 12:24:00,1.55804,1.55867,1.55796,1.55825,201900002.0
2005-12-26 12:25:00,1.55818,1.55868,1.55817,1.55839,474800003.0
2005-12-26 12:26:00,1.55868,1.55887,1.55826,1.5583,248099998.0
2005-12-26 12:27:00,1.55824,1.55909,1.55823,1.55909,376300001.0
2005-12-26 12:28:00,1.55858,1.55954,1.55858,1.55945,285900001.0
2005-12-26 12:29:00,1.55951,1.56011,1.55941,1.55968,308600001.0
2005-12-26 12:30:00,1.56,1.56053,1.55996,1.56033,206100003.0
2005-12-26 12:31:00,1.56007,1.56138,1.56,1.56138,286200002.0
2005-12-26 12:32:00,1.56077,1.56089,1.55893,1.55902,457000000.0
2005-12-26 12:33:00,1.55906,1.55999,1.55892,1.55989,271900003.0
2005-12-26 12:34:00,1.56017,1.56017,1.55996,1.56011,261900000.0
2005-12-26 12:35:00,1.56004,1.56039,1.56004,1.56031,319099997.0
2005-12-26 12:36:00,1.55992,1.56007,1.55953,1.55967,361899993.0
2005-12-26 12:37:00,1.56008,1.56075,1.55998,1.5607,319600003.0
2005-12-26 12:38:00,1.56073,1.56111,1.56066,1.56067,274899999.0
2005-12-26 12:39:00,1.56089,1.56108,1.55863,1.55863,177900000.0
2005-12-26 12:40:00,1.55911,1.56011,1.55892,1.56007,247600001.0
2005-12-26 12:41:00,1.56015,1.56015,1.55852,1.55986,410999997.0
2005-12-26 12:42:00,1.56002,1.56011,1.55818,1.55839,219200000.0
2005-12-26 12:43:00,1.55864,1.55997,1.55848,1.55979,264800002.0
2005-12-26 12:44:00,1.56017,1.56025,1.55716,1.55729,539200001.0
2005-12-26 12:45:00,1.55854,1.55997,1.5582,1.55993,233499998.0
2005-12-26 12:46:00,1.55949,1.56012,1.55874,1.55985,352499999.0
2005-12-26 12:47:00,1.5592,1.55983,1.55868,1.55972,415399996.0
2005-12-26 12:48:00,1.559,1.5591,1.55802,1.55816,226700004.0
2005-12-26 12:49:00,1.55763,1.56076,1.55763,1.56058,284200003.0
2005-12-26 12:50:00,1.56039,1.56056,1.56025,1.5604,211799998.0
2005-12-26 12:51:00,1.56053,1.56082,1.56043,1.56052,510100001.0
2005-12-26 12:52:00,1.56022,1.56109,1.56022,1.5605,405300004.0
2005-12-26 12:53:00,1.56007,1.56053,1.55916,1.5596,368899999.0
2005-12-26 12:54:00,1.5598,1.56114,1.55933,1.56087,310700002.0
2005-12-26 12:55:00,1.56048,1.56125,1.56027,1.56125,152400000.0
2005-12-26 12:56:00,1.56157,1.56184,1.56062,1.56122,270500002.0
2005-12-26 12:57:00,1.56167,1.56195,1.56162,1.56177,226899996.0
2005-12-26 12:58:00,1.56181,1.56242,1.56181,1.56231,332200001.0
2005-12-26 12:59:00,1.5621,1.5628,1.56204,1.5628,292900000.0
2005-12-26 13:00:00,1.56285,1.56289,1.56233,1.56234,214600002.0
2005-12-26 13:01:00,1.56235,1.56285,1.56229,1.56285,276499999.0
2005-12-26 13:02:00,1.56274,1.56287,1.56247,1.56263,292300003.0
2005-12-26 13:03:00,1.56223,1.56274,1.56132,1.56176,293399997.0
2005-12-26 13:04:00,1.56186,1.56274,1.56176,1.56269,256400002.0
2005-12-26 13:05:00,1.5628,1.5628,1.5607,1.56197,378800000.0
2005-12-26 13:06:00,1.56156,1.56202,1.55903,1.55903,232900002.0
2005-12-26 13:07:00,1.5607,1.56411,1.5597,1.56404,372199997.0
2005-12-26 13:08:00,1.56419,1.56453,1.56419,1.56442,197500000.0
2005-12-26 13:09:00,1.56469,1.56496,1.56461,1.56496,143700003.0
2005-12-26 13:10:00,1.56454,1.56473,1.56454,1.56472,151600001.0
2005-12-26 13:11:00,1.56494,1.56517,1.56469,1.56478,342100001.0
2005-12-26 13:12:00,1.56487,1.56494,1.56455,1.56474,370699996.0
2005-12-26 13:13:00,1.56492,1.56492,1.56367,1.56452,336199996.0
2005-12-26 13:14:00,1.56501,1.56503,1.56475,1.56487,526300010.0
2005-12-26 13:15:00,1.56508,1.56508,1.56177,1.56195,399799996.0
2005-12-26 13:16:00,1.56175,1.56483,1.56175,1.56443,331200000.0
2005-12-26 13:17:00,1.5651,1.56539,1.56505,1.56511,499999997.0
2005-12-26 13:18:00,1.56523,1.56551,1.56511,1.56515,520699998.0
2005-12-26 13:19:00,1.56304,1.56435,1.56113,1.56113,198300001.0
2005-12-26 13:20:00,1.56012,1.5604,1.5601,1.56025,178900000.0
2005-12-26 13:21:00,1.56003,1.56054,1.55987,1.56038,314899999.0
2005-12-26 13:22:00,1.5601,1.5601,1.5585,1.55858,484800004.0
2005-12-26 13:23:00,1.5557,1.5557,1.553,1.55306,241999998.0
2005-12-26 13:24:00,1.55323,1.5546,1.55323,1.55369,345400001.0
2005-12-26 13:25:00,1.55398,1.55561,1.55384,1.55394,463900001.0
2005-12-26 13:26:00,1.55359,1.5538,1.55332,1.55341,325399998.0
2005-12-26 13:27:00,1.55352,1.5538,1.55319,1.55322,374600000.0
2005-12-26 13:28:00,1.55365,1.55535,1.55365,1.55512,264400000.0
2005-12-26 13:29:00,1.55552,1.55648,1.55541,1.5564,263099997.0
2005-12-26 13:30:00,1.55669,1.55735,1.55669,1.55706,251100002.0
2005-12-26 13:31:00,1.55692,1.55757,1.5568,1.55736,297100002.0
2005-12-26 13:32:00,1.55725,1.5576,1.55722,1.55727,256200002.0
2005-12-26 13:33:00,1.55732,1.55752,1.55725,1.55731,258700000.0
2005-12-26 13:34:00,1.55718,1.55732,1.55683,1.55705,330700002.0
2005-12-26 13:35:00,1.5569,1.55771,1.55669,1.55731,322899999.0
2005-12-26 13:36:00,1.55693,1.55789,1.55685,1.5575,287800005.0
2005-12-26 13:37:00,1.55715,1.55834,1.55691,1.55821,304500001.0
2005-12-26 13:38:00,1.55824,1.55854,1.55814,1.55841,295100001.0
2005-12-26 13:39:00,1.55783,1.55783,1.55659,1.55676,271600002.0
2005-12-26 13:40:00,1.55667,1.55681,1.55645,1.55655,387799998.0
2005-12-26 13:41:00,1.55673,1.55694,1.55646,1.55686,290900001.0
2005-12-26 13:42:00,1.55677,1.55696,1.55634,1.55649,425200001.0
2005-12-26 13:43:00,1.55665,1.55666,1.55629,1.55629,265799998.0
2005-12-26 13:44:00,1.55656,1.55699,1.55647,1.55674,292800000.0
2005-12-26 13:45:00,1.55653,1.55704,1.55634,1.5566,258399998.0
2005-12-26 13:46:00,1.55682,1.55682,1.55641,1.55653,435100003.0
2005-12-26 13:47:00,1.5568,1.55711,1.55632,1.55638,287400003.0
2005-12-26 13:48:00,1.55724,1.55786,1.55673,1.55673,282100002.0
2005-12-26 13:49:00,1.55679,1.55794,1.55679,1.55792,282099997.0
2005-12-26 13:50:00,1.55795,1.55843,1.55773,1.55821,309000001.0
2005-12-26 13:51:00,1.55853,1.55885,1.5583,1.55867,275400001.0
2005-12-26 13:52:00,1.55923,1.55941,1.55923,1.55941,55199999.0
2005-12-26 13:53:00,1.55969,1.5598,1.55942,1.55947,260300000.0
2005-12-26 13:54:00,1.55992,1.55999,1.55959,1.55987,188800002.0
2005-12-26 13:55:00,1.55937,1.55937,1.55716,1.55851,433300002.0
2005-12-26 13:56:00,1.55874,1.55882,1.55733,1.55733,226199998.0
2005-12-26 13:57:00,1.55711,1.55711,1.55624,1.55644,283400002.0
2005-12-26 13:58:00,1.55622,1.55641,1.55609,1.55622,339500006.0
2005-12-26 13:59:00,1.55619,1.55677,1.55618,1.55636,326099997.0
2005-12-26 14:00:00,1.55635,1.55675,1.55635,1.55657,257900002.0
2005-12-26 14:01:00,1.55643,1.55693,1.55632,1.55685,366700006.0
2005-12-26 14:02:00,1.55667,1.55682,1.55631,1.55631,340700004.0
2005-12-26 14:03:00,1.55604,1.5567,1.55583,1.55651,244699999.0
2005-12-26 14:04:00,1.55655,1.55698,1.55646,1.55661,377699998.0
2005-12-26 14:05:00,1.55665,1.55721,1.55646,1.55721,272599997.0
2005-12-26 14:06:00,1.5579,1.55822,1.55774,1.55785,332700002.0
2005-12-26 14:07:00,1.55778,1.55813,1.55769,1.55793,208200002.0
2005-12-26 14:08:00,1.55768,1.55822,1.55763,1.55803,308800002.0
2005-12-26 14:09:00,1.558,1.558,1.55645,1.55647,247500004.0
2005-12-26 14:10:00,1.55639,1.55662,1.55627,1.55636,258200003.0
2005-12-26 14:11:00,1.55638,1.55714,1.55638,1.55683,272899995.0
2005-12-26 14:12:00,1.5562,1.5564,1.55545,1.55546,288699997.0
2005-12-26 14:13:00,1.55547,1.5556,1.55512,1.55548,261900005.0
2005-12-26 14:14:00,1.55573,1.55676,1.5555,1.55633,293100002.0
2005-12-26 14:15:00,1.55638,1.55647,1.55599,1.55603,291600001.0
2005-12-26 14:16:00,1.55633,1.55642,1.55594,1.556,326600004.0
2005-12-26 14:17:00,1.55596,1.55664,1.55587,1.55637,332899998.0
2005-12-26 14:18:00,1.55672,1.55672,1.55594,1.55607,242600001.0
2005-12-26 14:19:00,1.556,1.556,1.5554,1.55563,264400003.0
2005-12-26 14:20:00,1.55612,1.5563,1.55567,1.55567,397300003.0
2005-12-26 14:21:00,1.55559,1.55571,1.55544,1.55558,254599997.0
2005-12-26 14:22:00,1.55594,1.55609,1.55572,1.55581,301300003.0
2005-12-26 14:23:00,1.55567,1.55611,1.55526,1.55527,327300003.0
2005-12-26 14:24:00,1.55555,1.55633,1.55533,1.55608,212699999.0
2005-12-26 14:25:00,1.55651,1.55663,1.55607,1.55607,302800007.0
2005-12-26 14:26:00,1.55595,1.55611,1.55584,1.55594,481900006.0
2005-12-26 14:27:00,1.55613,1.55687,1.55613,1.55686,304800001.0
2005-12-26 14:28:00,1.55663,1.5568,1.55643,1.55666,316100006.0
2005-12-26 14:29:00,1.55679,1.55695,1.55674,1.55682,399600006.0
2005-12-26 14:30:00,1.55728,1.55728,1.55631,1.55631,332700001.0
2005-12-26 14:31:00,1.55632,1.55659,1.55623,1.55623,416000005.0
2005-12-26 14:32:00,1.55698,1.55705,1.55656,1.55656,466300003.0
2005-12-26 14:33:00,1.55654,1.55677,1.55654,1.55669,253199998.0
2005-12-26 14:34:00,1.5564,1.55736,1.5564,1.55736,130900001.0
2005-12-26 14:35:00,1.55724,1.55744,1.55638,1.55651,426000003.0
2005-12-26 14:36:00,1.55646,1.55693,1.55646,1.55659,239500003.0
2005-12-26 14:37:00,1.55644,1.55665,1.55624,1.55624,245400002.0
2005-12-26 14:38:00,1.55603,1.55681,1.55598,1.55647,433099998.0
2005-12-26 14:39:00,1.55643,1.5566,1.55622,1.55638,215200001.0
2005-12-26 14:40:00,1.55663,1.55743,1.55652,1.55717,292400003.0
2005-12-26 14:41:00,1.55748,1.55774,1.55744,1.55763,282799999.0
2005-12-26 14:42:00,1.55759,1.55769,1.55718,1.55729,498699996.0
2005-12-26 14:43:00,1.55705,1.55723,1.55656,1.55675,301000001.0
2005-12-26 14:44:00,1.55705,1.55712,1.55674,1.55682,283200004.0
2005-12-26 14:45:00,1.55648,1.55706,1.55633,1.55664,359499999.0
2005-12-26 14:46:00,1.55662,1.55674,1.5561,1.5561,338099998.0
2005-12-26 14:47:00,1.55636,1.55658,1.55632,1.55643,249200001.0
2005-12-26 14:48:00,1.55639,1.55673,1.55639,1.55648,144500002.0
2005-12-26 14:49:00,1.55657,1.55709,1.55642,1.55709,277400004.0
2005-12-26 14:50:00,1.5568,1.55697,1.55654,1.55667,239600002.0
2005-12-26 14:51:00,1.55652,1.55652,1.55614,1.55634,247799997.0
2005-12-26 14:52:00,1.55603,1.55683,1.556,1.55683,112400000.0
2005-12-26 14:53:00,1.55648,1.55679,1.55632,1.55657,420199995.0
2005-12-26 14:54:00,1.55703,1.55715,1.55675,1.55691,468100000.0
2005-12-26 14:55:00,1.55695,1.55704,1.55658,1.55699,293600000.0
2005-12-26 14:56:00,1.55677,1.55677,1.55632,1.55638,368500005.0
2005-12-26 14:57:00,1.55663,1.55726,1.55662,1.55721,369200004.0
2005-12-26 14:58:00,1.55717,1.55717,1.55664,1.55672,286599997.0
2005-12-26 14:59:00,1.55685,1.5569,1.55629,1.5564,245500002.0
2005-12-26 15:00:00,1.55655,1.55668,1.55623,1.55627,236200000.0
2005-12-26 15:01:00,1.55642,1.55689,1.55639,1.55683,383500004.0
2005-12-26 15:02:00,1.55655,1.55707,1.55648,1.55661,228699997.0
2005-12-26 15:03:00,1.55638,1.55665,1.55608,1.55616,263300003.0
2005-12-26 15:04:00,1.55617,1.55665,1.55602,1.55617,299699998.0
2005-12-26 15:05:00,1.55627,1.55671,1.55625,1.55656,230400001.0
2005-12-26 15:06:00,1.55653,1.55718,1.55645,1.55707,449600006.0
2005-12-26 15:07:00,1.55649,1.55695,1.55648,1.55695,195800000.0
2005-12-26 15:08:00,1.55673,1.55693,1.5565,1.55656,482999998.0
2005-12-26 15:09:00,1.55703,1.55703,1.55633,1.55674,204199999.0
2005-12-26 15:10:00,1.557,1.55723,1.55652,1.5572,308000001.0
2005-12-26 15:11:00,1.55679,1.55723,1.55612,1.55634,352000006.0
2005-12-26 15:12:00,1.55662,1.5569,1.5561,1.5569,361100001.0
2005-12-26 15:13:00,1.5569,1.5569,1.5561,1.5561,210099999.0
2005-12-26 15:14:00,1.55635,1.55654,1.55604,1.55622,212799999.0
2005-12-26 15:15:00,1.55634,1.55689,1.55626,1.5565,577800005.0
2005-12-26 15:16:00,1.55645,1.55683,1.55638,1.55683,313600000.0
2005-12-26 15:17:00,1.55712,1.55723,1.55679,1.55683,424600001.0
2005-12-26 15:18:00,1.55724,1.55743,1.5571,1.55735,323700001.0
2005-12-26 15:19:00,1.55718,1.55719,1.55683,1.55683,184600001.0
2005-12-26 15:20:00,1.5568,1.55687,1.55634,1.55656,257600003.0
2005-12-26 15:21:00,1.55632,1.55698,1.55631,1.55661,230799998.0
2005-12-26 15:22:00,1.55622,1.55668,1.55621,1.55639,320699997.0
2005-12-26 15:23:00,1.55638,1.55656,1.55634,1.55654,151700002.0
2005-12-26 15:24:00,1.55637,1.55679,1.55637,1.55679,97400001.0
2005-12-26 15:25:00,1.5567,1.55696,1.55633,1.55672,387500004.0
2005-12-26 15:26:00,1.55671,1.55701,1.55664,1.55682,221400003.0
2005-12-26 15:27:00,1.55685,1.55732,1.55662,1.5571,219999999.0
2005-12-26 15:28:00,1.55662,1.55734,1.55649,1.55728,383100004.0
2005-12-26 15:29:00,1.55698,1.55732,1.55679,1.55717,203199999.0
2005-12-26 15:30:00,1.5569,1.55713,1.55659,1.55713,372799999.0
2005-12-26 15:31:00,1.55717,1.5572,1.55637,1.55697,560400006.0
2005-12-26 15:32:00,1.55665,1.5569,1.55636,1.55656,281999999.0
2005-12-26 15:33:00,1.5567,1.55737,1.55658,1.55737,294000004.0
2005-12-26 15:34:00,1.55705,1.5572,1.55675,1.55695,210799999.0
2005-12-26 15:35:00,1.55697,1.55734,1.55668,1.55719,318499998.0
2005-12-26 15:36:00,1.55721,1.55735,1.55696,1.55725,486600004.0
2005-12-26 15:37:00,1.55667,1.55688,1.55642,1.55659,340299998.0
2005-12-26 15:38:00,1.55632,1.55704,1.55628,1.55665,421599998.0
2005-12-26 15:39:00,1.55647,1.5567,1.55626,1.55633,334000008.0
2005-12-26 15:40:00,1.55625,1.55656,1.55605,1.55623,352800002.0
2005-12-26 15:41:00,1.55615,1.55663,1.55606,1.55633,237000000.0
2005-12-26 15:42:00,1.55638,1.55702,1.55623,1.55702,218800005.0
2005-12-26 15:43:00,1.55706,1.5572,1.55682,1.55682,185399997.0
2005-12-26 15:44:00,1.55659,1.55685,1.55595,1.55604,75000000.0
2005-12-26 15:45:00,1.55625,1.55669,1.55611,1.55617,252800004.0
2005-12-26 15:46:00,1.55605,1.55654,1.55602,1.55638,349199998.0
2005-12-26 15:47:00,1.55633,1.55684,1.55633,1.55666,306600001.0
2005-12-26 15:48:00,1.55665,1.55686,1.55641,1.55641,388600001.0
2005-12-26 15:49:00,1.55644,1.55672,1.55609,1.55609,324100002.0
2005-12-26 15:50:00,1.55569,1.55606,1.55564,1.55603,233600004.0
2005-12-26 15:51:00,1.55628,1.55675,1.55621,1.55628,262999997.0
2005-12-26 15:52:00,1.55637,1.55669,1.55624,1.55669,388900001.0
2005-12-26 15:53:00,1.55667,1.55667,1.55644,1.55662,200100002.0
2005-12-26 15:54:00,1.55633,1.55655,1.55606,1.5562,344100003.0
2005-12-26 15:55:00,1.55622,1.5564,1.55557,1.55568,154100000.0
2005-12-26 15:56:00,1.55575,1.55618,1.5557,1.55608,495100002.0
2005-12-26 15:57:00,1.55614,1.55631,1.55581,1.5561,396100000.0
2005-12-26 15:58:00,1.5563,1.55642,1.55608,1.55636,291100000.0
2005-12-26 15:59:00,1.55651,1.55669,1.55594,1.55595,385399998.0
2005-12-26 16:00:00,1.55613,1.55652,1.55595,1.55626,631299995.0
2005-12-26 16:01:00,1.55632,1.55645,1.55604,1.55614,304300004.0
2005-12-26 16:02:00,1.55606,1.5567,1.55594,1.55655,235899999.0
2005-12-26 16:03:00,1.55639,1.55676,1.55621,1.55676,437600003.0
2005-12-26 16:04:00,1.55647,1.55662,1.55635,1.55635,394800000.0
2005-12-26 16:05:00,1.55636,1.55673,1.55627,1.55673,276200004.0
2005-12-26 16:06:00,1.55657,1.55668,1.55605,1.55609,360700001.0
2005-12-26 16:07:00,1.55607,1.5565,1.55607,1.55648,321800001.0
2005-12-26 16:08:00,1.55633,1.55659,1.55608,1.55621,317700003.0
2005-12-26 16:09:00,1.55617,1.55652,1.55588,1.55652,443200005.0
2005-12-26 16:10:00,1.55657,1.55657,1.55615,1.55621,179200000.0
2005-12-26 16:11:00,1.55632,1.55657,1.55627,1.5564,190600005.0
2005-12-26 16:12:00,1.5564,1.55666,1.55631,1.55633,235499999.0
2005-12-26 16:13:00,1.55592,1.55653,1.55592,1.55621,384299998.0
2005-12-26 16:14:00,1.55564,1.55743,1.55558,1.55743,298000002.0
2005-12-26 16:15:00,1.5571,1.5571,1.5562,1.55622,223800001.0
2005-12-26 16:16:00,1.5561,1.55665,1.55597,1.55611,407900000.0
2005-12-26 16:17:00,1.55622,1.55634,1.55565,1.55566,293400003.0
2005-12-26 16:18:00,1.55574,1.55614,1.5556,1.55607,300500006.0
2005-12-26 16:19:00,1.55598,1.55664,1.55588,1.55649,336200001.0
2005-12-26 16:20:00,1.5564,1.55664,1.55629,1.55655,307600003.0
2005-12-26 16:21:00,1.55656,1.55665,1.55639,1.55657,211300004.0
2005-12-26 16:22:00,1.55628,1.55674,1.55628,1.55673,195699999.0
2005-12-26 16:23:00,1.55638,1.55638,1.5559,1.55597,242100003.0
2005-12-26 16:24:00,1.55609,1.5568,1.55603,1.55633,382300002.0
2005-12-26 16:25:00,1.55646,1.55672,1.55646,1.55655,178700001.0
2005-12-26 16:26:00,1.55618,1.55651,1.5561,1.55617,492399995.0
2005-12-26 16:27:00,1.55627,1.55646,1.55579,1.55581,378799995.0
2005-12-26 16:28:00,1.55582,1.55613,1.55562,1.55591,446000001.0
2005-12-26 16:29:00,1.55594,1.55609,1.55568,1.55577,290499998.0
2005-12-26 16:30:00,1.55575,1.556,1.5556,1.55578,275700001.0
2005-12-26 16:31:00,1.55583,1.55618,1.55579,1.55605,262199999.0
2005-12-26 16:32:00,1.55593,1.55654,1.55575,1.55653,452899997.0
2005-12-26 16:33:00,1.55641,1.55661,1.55613,1.55653,340899999.0
2005-12-26 16:34:00,1.55641,1.55665,1.55619,1.55619,387399996.0
2005-12-26 16:35:00,1.5562,1.55629,1.55563,1.55569,346500003.0
2005-12-26 16:36:00,1.5563,1.55646,1.55603,1.55603,349300003.0
2005-12-26 16:37:00,1.55632,1.55647,1.55606,1.55606,443500002.0
2005-12-26 16:38:00,1.5561,1.55662,1.55596,1.55648,425000001.0
2005-12-26 16:39:00,1.55626,1.55665,1.55623,1.55635,389199999.0
2005-12-26 16:40:00,1.5559,1.55667,1.5559,1.55667,169199999.0
2005-12-26 16:41:00,1.55622,1.55657,1.55618,1.55624,317199997.0
2005-12-26 16:42:00,1.55608,1.55651,1.55595,1.55639,143200000.0
2005-12-26 16:43:00,1.55623,1.55647,1.55596,1.55647,180600000.0
2005-12-26 16:44:00,1.55626,1.55648,1.55589,1.55648,369400004.0
2005-12-26 16:45:00,1.55628,1.55648,1.55564,1.55636,321699997.0
2005-12-26 16:46:00,1.5561,1.55628,1.55578,1.55628,231599996.0
2005-12-26 16:47:00,1.55592,1.55637,1.5558,1.55624,299999997.0
2005-12-26 16:48:00,1.55642,1.55642,1.55588,1.55588,287199999.0
2005-12-26 16:49:00,1.55567,1.55614,1.55561,1.55595,317699999.0
2005-12-26 16:50:00,1.55558,1.55645,1.55554,1.5561,274700004.0
2005-12-26 16:51:00,1.55608,1.55642,1.55603,1.55606,302999996.0
2005-12-26 16:52:00,1.55633,1.55675,1.55609,1.55644,395700000.0
2005-12-26 16:53:00,1.5565,1.55659,1.55562,1.55564,328399999.0
2005-12-26 16:54:00,1.55546,1.55653,1.55546,1.55638,237599998.0
2005-12-26 16:55:00,1.5563,1.55676,1.55597,1.55652,612500009.0
2005-12-26 16:56:00,1.5559,1.55631,1.55547,1.55611,409999998.0
2005-12-26 16:57:00,1.55637,1.55642,1.55547,1.55639,416899993.0
2005-12-26 16:58:00,1.55629,1.55671,1.55626,1.55643,404899994.0
2005-12-26 16:59:00,1.55637,1.55672,1.55629,1.55655,225900001.0
2005-12-26 17:00:00,1.55653,1.55661,1.55612,1.55647,503200006.0
2005-12-26 17:01:00,1.55649,1.5566,1.55622,1.55643,330799997.0
2005-12-26 17:02:00,1.55611,1.55637,1.5558,1.55603,271900001.0
2005-12-26 17:03:00,1.55603,1.55649,1.55584,1.55591,225400001.0
2005-12-26 17:04:00,1.55582,1.55613,1.55575,1.55585,302899997.0
2005-12-26 17:05:00,1.55634,1.55636,1.55611,1.55625,292699999.0
2005-12-26 17:06:00,1.55637,1.55645,1.556,1.55607,488199998.0
2005-12-26 17:07:00,1.55617,1.5563,1.55603,1.55618,231100001.0
2005-12-26 17:08:00,1.55622,1.55642,1.55603,1.55603,290199999.0
2005-12-26 17:09:00,1.55585,1.55625,1.55585,1.55621,207399999.0
2005-12-26 17:10:00,1.55602,1.55629,1.55583,1.55607,271700003.0
2005-12-26 17:11:00,1.55628,1.5564,1.55602,1.55622,168200000.0
2005-12-26 17:12:00,1.55611,1.55641,1.55606,1.5563,238599999.0
2005-12-26 17:13:00,1.5564,1.5564,1.55582,1.55601,315899999.0
2005-12-26 17:14:00,1.5563,1.55642,1.55571,1.55628,473499998.0
2005-12-26 17:15:00,1.55621,1.55663,1.55609,1.55642,331000001.0
2005-12-26 17:16:00,1.55621,1.55662,1.55612,1.5565,352899998.0
2005-12-26 17:17:00,1.55643,1.55677,1.55635,1.55668,265500002.0
2005-12-26 17:18:00,1.55635,1.55639,1.55579,1.55595,375000001.0
2005-12-26 17:19:00,1.5564,1.55735,1.55619,1.5571,355500003.0
2005-12-26 17:20:00,1.55668,1.55689,1.55654,1.55689,142800000.0
2005-12-26 17:21:00,1.55649,1.55696,1.55648,1.55666,274600001.0
2005-12-26 17:22:00,1.55628,1.5572,1.55627,1.55698,161300000.0
2005-12-26 17:23:00,1.55676,1.55697,1.55643,1.55643,343299997.0
2005-12-26 17:24:00,1.55607,1.55627,1.55597,1.55608,361900001.0
2005-12-26 17:25:00,1.55647,1.55742,1.55647,1.55742,246000003.0
2005-12-26 17:26:00,1.55768,1.55768,1.55693,1.55701,243000001.0
2005-12-26 17:27:00,1.55691,1.55711,1.55662,1.55691,264500002.0
2005-12-26 17:28:00,1.55681,1.5573,1.55681,1.55711,250100000.0
2005-12-26 17:29:00,1.55693,1.55706,1.5567,1.5568,350900003.0
2005-12-26 17:30:00,1.5564,1.55683,1.5564,1.55641,307899997.0
2005-12-26 17:31:00,1.55628,1.55661,1.55628,1.55649,437100002.0
2005-12-26 17:32:00,1.5565,1.55678,1.55649,1.5565,218899997.0
2005-12-26 17:33:00,1.55661,1.55687,1.55656,1.55656,214499998.0
2005-12-26 17:34:00,1.5566,1.55685,1.55634,1.55685,378899998.0
2005-12-26 17:35:00,1.55666,1.55688,1.55655,1.55668,189400004.0
2005-12-26 17:36:00,1.55645,1.55692,1.55637,1.55677,307100003.0
2005-12-26 17:37:00,1.55656,1.55704,1.55656,1.55676,203300002.0
2005-12-26 17:38:00,1.55647,1.55721,1.55643,1.55699,484100004.0
2005-12-26 17:39:00,1.55704,1.55711,1.5566,1.55705,273000002.0
2005-12-26 17:40:00,1.55679,1.557,1.55656,1.55671,225400000.0
2005-12-26 17:41:00,1.5568,1.5569,1.55659,1.55673,386600001.0
2005-12-26 17:42:00,1.55618,1.55643,1.55601,1.55627,362500003.0
2005-12-26 17:43:00,1.5563,1.55672,1.55628,1.55634,307600000.0
2005-12-26 17:44:00,1.55613,1.55658,1.55592,1.55621,276400002.0
2005-12-26 17:45:00,1.55625,1.55682,1.55623,1.55665,196400000.0
2005-12-26 17:46:00,1.55665,1.55696,1.55648,1.55665,234799998.0
2005-12-26 17:47:00,1.55651,1.55712,1.55651,1.55702,410300002.0
2005-12-26 17:48:00,1.55695,1.5571,1.55668,1.55683,420899999.0
2005-12-26 17:49:00,1.55687,1.55719,1.5567,1.55676,446900001.0
2005-12-26 17:50:00,1.5567,1.55685,1.55658,1.55659,158599998.0
2005-12-26 17:51:00,1.55655,1.55696,1.5565,1.55685,204600001.0
2005-12-26 17:52:00,1.55668,1.55697,1.55652,1.55697,258200003.0
2005-12-26 17:53:00,1.55697,1.55707,1.55652,1.55668,318599999.0
2005-12-26 17:54:00,1.55652,1.55671,1.55646,1.55651,241300002.0
2005-12-26 17:55:00,1.5565,1.55673,1.55632,1.55658,352600004.0
2005-12-26 17:56:00,1.55625,1.55678,1.55618,1.55647,308499997.0
2005-12-26 17:57:00,1.5564,1.5565,1.55614,1.55634,333800002.0
2005-12-26 17:58:00,1.5564,1.55676,1.5564,1.55675,183899999.0
2005-12-26 17:59:00,1.55657,1.55691,1.5563,1.55672,291400001.0
2005-12-26 18:00:00,1.5567,1.55685,1.55644,1.5567,206899999.0
2005-12-26 18:01:00,1.556,1.556,1.556,1.556,1811900000.0
2005-12-26 18:03:00,1.5559,1.5563,1.5559,1.5562,1811900000.0
2005-12-26 18:05:00,1.5569,1.5569,1.5562,1.5563,1811900000.0
2005-12-26 18:06:00,1.557,1.557,1.5563,1.5566,1811900000.0
2005-12-26 18:08:00,1.5568,1.5568,1.5567,1.5567,1811900000.0
2005-12-26 18:09:00,1.55639,1.5568,1.55629,1.55668,1811900000.0
2005-12-26 18:10:00,1.5571,1.5571,1.5571,1.5571,1926700013.0
2005-12-26 18:11:00,1.55652,1.55686,1.55617,1.5565,1926700013.0
2005-12-26 18:12:00,1.55645,1.55675,1.55611,1.55644,1839300005.0
2005-12-26 18:13:00,1.55602,1.55721,1.55598,1.55631,1371500000.0
2005-12-26 18:14:00,1.5562,1.5562,1.5562,1.5562,899800001.0
2005-12-26 18:15:00,1.55677,1.55796,1.5565,1.55659,899800001.0
2005-12-26 18:16:00,1.5572,1.5572,1.556,1.557,1793300005.0
2005-12-26 18:17:00,1.55631,1.55681,1.55595,1.55662,1793300005.0
2005-12-26 18:18:00,1.5568,1.55696,1.55631,1.55658,785300003.0
2005-12-26 18:19:00,1.55661,1.55673,1.55644,1.55662,2016099991.0
2005-12-26 18:20:00,1.5561,1.55741,1.5558,1.55624,2005899995.0
2005-12-26 18:21:00,1.55623,1.55656,1.556,1.5562,611900003.0
2005-12-26 18:22:00,1.55596,1.55616,1.55591,1.55616,885700003.0
2005-12-26 18:23:00,1.5569,1.5569,1.5569,1.5569,1247099995.0
2005-12-26 18:24:00,1.5567,1.5571,1.5566,1.5566,1247099995.0
2005-12-26 18:25:00,1.5569,1.557,1.5565,1.5569,1247099995.0
2005-12-26 18:26:00,1.5566,1.5572,1.5565,1.5568,1247099995.0
2005-12-26 18:27:00,1.55655,1.55677,1.55644,1.55666,1247099995.0
2005-12-26 18:28:00,1.5567,1.5567,1.5567,1.5567,2001700008.0
2005-12-26 18:29:00,1.55621,1.55632,1.5561,1.55611,2001700008.0
2005-12-26 18:30:00,1.55612,1.55615,1.55577,1.55585,997599999.0
2005-12-26 18:31:00,1.5559,1.55595,1.55581,1.55581,923900000.0
2005-12-26 18:32:00,1.5557,1.55579,1.55552,1.55566,1739699998.0
2005-12-26 18:33:00,1.5568,1.5568,1.5565,1.5566,1936500000.0
2005-12-26 18:34:00,1.5571,1.5571,1.5569,1.5569,1936500000.0
2005-12-26 18:35:00,1.55616,1.55623,1.55603,1.55617,1936500000.0
2005-12-26 18:36:00,1.55611,1.5565,1.55579,1.55584,1475600003.0
2005-12-26 18:37:00,1.5564,1.5565,1.5564,1.5565,1564600003.0
2005-12-26 18:38:00,1.55645,1.55683,1.55632,1.55681,1564600003.0
2005-12-26 18:39:00,1.5566,1.5566,1.5564,1.5565,1009600005.0
2005-12-26 18:40:00,1.5567,1.5567,1.5563,1.5564,1009600005.0
2005-12-26 18:41:00,1.55634,1.55673,1.55634,1.5566,1009600005.0
2005-12-26 18:42:00,1.55619,1.55646,1.55607,1.55637,1344100012.0
2005-12-26 18:43:00,1.55627,1.5568,1.55608,1.55662,498600000.0
2005-12-26 18:44:00,1.55641,1.55683,1.55619,1.55663,772199993.0
2005-12-26 18:45:00,1.55673,1.55703,1.55672,1.55699,711300000.0
2005-12-26 18:46:00,1.55643,1.55653,1.55618,1.55631,410499999.0
2005-12-26 18:47:00,1.55616,1.55656,1.55602,1.55631,382400002.0
2005-12-26 18:48:00,1.55628,1.55651,1.55591,1.55593,1483400006.0
2005-12-26 18:49:00,1.55612,1.55616,1.55581,1.55595,501600002.0
2005-12-26 18:50:00,1.55644,1.55658,1.55596,1.55615,541599998.0
2005-12-26 18:51:00,1.55648,1.55652,1.55589,1.55613,1489399999.0
2005-12-26 18:52:00,1.55611,1.55646,1.55611,1.55626,1385400007.0
2005-12-26 18:53:00,1.55677,1.55677,1.55619,1.55626,1127400000.0
2005-12-26 18:54:00,1.55584,1.55637,1.55577,1.55621,808500006.0
2005-12-26 18:55:00,1.55632,1.55641,1.55599,1.55618,1877999996.0
2005-12-26 18:56:00,1.55629,1.55647,1.55608,1.55642,1042300006.0
2005-12-26 18:57:00,1.55649,1.5568,1.55626,1.55652,705799995.0
2005-12-26 18:58:00,1.55655,1.55655,1.55596,1.55596,1191100007.0
2005-12-26 18:59:00,1.55577,1.5559,1.55568,1.5558,1830200011.0
2005-12-26 19:00:00,1.5556,1.55589,1.55559,1.5557,402100003.0
2005-12-26 19:01:00,1.55594,1.55606,1.55567,1.55592,315900003.0
2005-12-26 19:02:00,1.55605,1.55615,1.55579,1.55584,726300010.0
2005-12-26 19:03:00,1.55586,1.55605,1.55582,1.55592,599300001.0
2005-12-26 19:04:00,1.55592,1.55594,1.55569,1.55569,177300000.0
2005-12-26 19:05:00,1.55578,1.55588,1.55569,1.55577,689000000.0
2005-12-26 19:06:00,1.55595,1.55661,1.55588,1.55606,1891500004.0
2005-12-26 19:07:00,1.55617,1.55618,1.55592,1.55592,900899997.0
2005-12-26 19:08:00,1.5564,1.55651,1.55584,1.55584,1909899993.0
2005-12-26 19:09:00,1.55589,1.55659,1.55585,1.55637,1784800000.0
2005-12-26 19:10:00,1.55682,1.55704,1.5565,1.55686,753300004.0
2005-12-26 19:11:00,1.55704,1.55709,1.55682,1.55688,1177799997.0
2005-12-26 19:12:00,1.55677,1.55682,1.5566,1.55669,818400004.0
2005-12-26 19:13:00,1.55663,1.55682,1.55656,1.55675,556300000.0
2005-12-26 19:14:00,1.55642,1.55643,1.55581,1.55581,340300002.0
2005-12-26 19:15:00,1.55578,1.55585,1.55568,1.55584,1528900015.0
2005-12-26 19:16:00,1.55594,1.55682,1.55574,1.5566,493999995.0
2005-12-26 19:17:00,1.55662,1.55679,1.55613,1.55613,835400004.0
2005-12-26 19:18:00,1.55637,1.55687,1.55611,1.55611,685000009.0
2005-12-26 19:19:00,1.55608,1.5567,1.55576,1.55624,1170100005.0
2005-12-26 19:20:00,1.55631,1.55642,1.55622,1.55631,1055799998.0
2005-12-26 19:21:00,1.55616,1.55643,1.55606,1.5562,1120099999.0
2005-12-26 19:22:00,1.5564,1.55662,1.55625,1.55652,401799998.0
2005-12-26 19:23:00,1.55671,1.55695,1.55663,1.55664,686700001.0
2005-12-26 19:24:00,1.55615,1.55673,1.55595,1.5563,685300009.0
2005-12-26 19:25:00,1.55619,1.55668,1.55619,1.55657,1101600001.0
2005-12-26 19:26:00,1.55609,1.55669,1.55609,1.55647,890200002.0
2005-12-26 19:27:00,1.55655,1.55713,1.55651,1.55686,1561400010.0
2005-12-26 19:28:00,1.55695,1.55715,1.55688,1.55699,518600004.0
2005-12-26 19:29:00,1.55694,1.55713,1.55677,1.55692,830499997.0
2005-12-26 19:30:00,1.55685,1.55709,1.55599,1.55613,1886800001.0
2005-12-26 19:31:00,1.55616,1.55656,1.55591,1.55616,1329200008.0
2005-12-26 19:32:00,1.5567,1.55692,1.55667,1.55679,695199998.0
2005-12-26 19:33:00,1.55661,1.55677,1.55654,1.55667,893700004.0
2005-12-26 19:34:00,1.55661,1.55685,1.55647,1.55671,1719899999.0
2005-12-26 19:35:00,1.55642,1.55661,1.55602,1.55619,958699999.0
2005-12-26 19:36:00,1.5562,1.55671,1.55603,1.55623,619500003.0
2005-12-26 19:37:00,1.55615,1.55617,1.55602,1.55611,204799999.0
2005-12-26 19:38:00,1.55598,1.55607,1.55587,1.5559,901700002.0
2005-12-26 19:39:00,1.55589,1.55609,1.5557,1.55586,1221900004.0
2005-12-26 19:40:00,1.55592,1.55598,1.55579,1.55579,531400003.0
2005-12-26 19:41:00,1.55593,1.55605,1.55584,1.55584,377100002.0
2005-12-26 19:42:00,1.55592,1.55614,1.5559,1.55605,816099997.0
2005-12-26 19:43:00,1.55611,1.55656,1.5561,1.55641,466700005.0
2005-12-26 19:44:00,1.55682,1.55698,1.55584,1.55584,789400005.0
2005-12-26 19:45:00,1.55575,1.55677,1.55561,1.55656,289099999.0
2005-12-26 19:46:00,1.55649,1.55744,1.55645,1.55719,741500008.0
2005-12-26 19:47:00,1.55742,1.55744,1.55723,1.55723,273200004.0
2005-12-26 19:48:00,1.55669,1.55732,1.55634,1.55636,486200001.0
2005-12-26 19:49:00,1.55599,1.55639,1.55586,1.55639,1206099999.0
2005-12-26 19:50:00,1.55594,1.55623,1.55581,1.55605,342899998.0
2005-12-26 19:51:00,1.55617,1.5563,1.55609,1.55616,479300001.0
2005-12-26 19:52:00,1.55578,1.5563,1.55572,1.55624,256799999.0
2005-12-26 19:53:00,1.55616,1.5563,1.55588,1.55622,492899999.0
2005-12-26 19:54:00,1.55623,1.55653,1.55621,1.55653,281900003.0
2005-12-26 19:55:00,1.5566,1.5566,1.55606,1.55614,606600000.0
2005-12-26 19:56:00,1.55626,1.55644,1.55615,1.55644,1150400000.0
2005-12-26 19:57:00,1.55647,1.55647,1.55621,1.55623,1613800014.0
2005-12-26 19:58:00,1.55645,1.55652,1.55615,1.55615,1617100001.0
2005-12-26 19:59:00,1.55641,1.55657,1.55595,1.5563,1024699994.0
2005-12-26 20:00:00,1.55635,1.55645,1.55598,1.55605,612899998.0
2005-12-26 20:01:00,1.5561,1.55624,1.556,1.55616,789900012.0
2005-12-26 20:02:00,1.55609,1.55613,1.55592,1.55604,387799997.0
2005-12-26 20:03:00,1.55594,1.55615,1.55594,1.55615,203200003.0
2005-12-26 20:04:00,1.55608,1.55634,1.55598,1.55624,332200004.0
2005-12-26 20:05:00,1.55615,1.55633,1.55601,1.55605,333599997.0
2005-12-26 20:06:00,1.5565,1.55666,1.55602,1.5562,420400002.0
2005-12-26 20:07:00,1.55607,1.55661,1.55607,1.5564,297199999.0
2005-12-26 20:08:00,1.55646,1.55646,1.55588,1.55609,1501000002.0
2005-12-26 20:09:00,1.55622,1.55624,1.55607,1.55608,208699999.0
2005-12-26 20:10:00,1.5561,1.55624,1.55607,1.55624,272099997.0
2005-12-26 20:11:00,1.55628,1.55628,1.55605,1.55605,1056800010.0
2005-12-26 20:12:00,1.55601,1.55625,1.55601,1.55613,290400002.0
2005-12-26 20:13:00,1.5561,1.55623,1.55591,1.55606,1470200006.0
2005-12-26 20:14:00,1.55615,1.5564,1.5559,1.5564,510100003.0
2005-12-26 20:15:00,1.55639,1.55653,1.55635,1.55638,1142599999.0
2005-12-26 20:16:00,1.55617,1.55625,1.55591,1.55593,1745600005.0
2005-12-26 20:17:00,1.55604,1.55608,1.5559,1.55598,343700001.0
2005-12-26 20:18:00,1.55592,1.55603,1.55582,1.55592,511100002.0
2005-12-26 20:19:00,1.557,1.557,1.5567,1.5569,689899998.0
2005-12-26 20:20:00,1.5568,1.5568,1.5567,1.5567,689899998.0
2005-12-26 20:21:00,1.55545,1.55571,1.55545,1.55571,689899998.0
2005-12-26 20:22:00,1.55568,1.55581,1.55564,1.55566,629300006.0
2005-12-26 20:23:00,1.55566,1.55581,1.55548,1.55569,1176600001.0
2005-12-26 20:24:00,1.55567,1.55578,1.55552,1.55569,561500000.0
2005-12-26 20:25:00,1.55562,1.55583,1.55557,1.55573,918699999.0
2005-12-26 20:26:00,1.55575,1.55575,1.55516,1.55518,317299998.0
2005-12-26 20:27:00,1.55526,1.55541,1.55515,1.55541,621100001.0
2005-12-26 20:29:00,1.55622,1.55622,1.55572,1.55572,2075699998.0
2005-12-26 20:30:00,1.5568,1.5568,1.5566,1.5567,525100003.0
2005-12-26 20:32:00,1.5574,1.5575,1.5574,1.5575,525100003.0
2005-12-26 20:33:00,1.55627,1.55632,1.55573,1.55573,525100003.0
2005-12-26 20:34:00,1.55605,1.55621,1.55592,1.55605,375900002.0
2005-12-26 20:35:00,1.55603,1.55627,1.55603,1.55621,573899994.0
2005-12-26 20:36:00,1.55597,1.55632,1.55588,1.55632,534800008.0
2005-12-26 20:37:00,1.55616,1.55616,1.55554,1.55576,903899999.0
2005-12-26 20:38:00,1.55532,1.55561,1.55526,1.55556,1959100011.0
2005-12-26 20:39:00,1.55543,1.55562,1.5553,1.55539,992100000.0
2005-12-26 20:40:00,1.5554,1.55553,1.55523,1.55523,1166900010.0
2005-12-26 20:41:00,1.55524,1.55538,1.55511,1.55532,586099998.0
2005-12-26 20:42:00,1.5551,1.55533,1.55503,1.55521,328700000.0
2005-12-26 20:43:00,1.55542,1.55631,1.55536,1.5559,921700005.0
2005-12-26 20:44:00,1.55617,1.55625,1.55579,1.55601,1246600009.0
2005-12-26 20:45:00,1.55639,1.55642,1.55583,1.55608,1022600004.0
2005-12-26 20:46:00,1.55573,1.55573,1.55541,1.55562,390800002.0
2005-12-26 20:47:00,1.55572,1.55644,1.55571,1.55633,672100009.0
2005-12-26 20:48:00,1.55616,1.55647,1.55616,1.5564,1370200005.0
2005-12-26 20:49:00,1.55627,1.5565,1.5561,1.5565,701500001.0
2005-12-26 20:50:00,1.55598,1.5561,1.5558,1.55597,1906199996.0
2005-12-26 20:51:00,1.55588,1.55604,1.55577,1.55582,322000001.0
2005-12-26 20:52:00,1.55587,1.55602,1.55575,1.55596,1482799995.0
2005-12-26 20:53:00,1.55579,1.55606,1.55566,1.55573,1508899999.0
2005-12-26 20:54:00,1.55548,1.55561,1.5554,1.55543,784300007.0
2005-12-26 20:55:00,1.5556,1.55604,1.5556,1.55604,478600000.0
2005-12-26 20:56:00,1.5564,1.5568,1.5564,1.5567,1782400007.0
2005-12-26 20:58:00,1.5572,1.5574,1.5572,1.5574,1782400007.0
2005-12-26 20:59:00,1.5573,1.5573,1.5573,1.5573,1782400007.0
2005-12-26 21:00:00,1.5563,1.5566,1.5561,1.5564,1782400007.0
2005-12-26 21:02:00,1.5556,1.55575,1.55539,1.55561,1782400007.0
2005-12-26 21:03:00,1.55576,1.55621,1.55568,1.55615,1412100001.0
2005-12-26 21:04:00,1.55604,1.55632,1.55587,1.55632,267100003.0
2005-12-26 21:05:00,1.5563,1.55704,1.55599,1.55633,813200005.0
2005-12-26 21:06:00,1.55665,1.55691,1.55638,1.55642,510899996.0
2005-12-26 21:07:00,1.55624,1.55636,1.55594,1.55594,462600002.0
2005-12-26 21:08:00,1.55588,1.55662,1.5558,1.55643,493100006.0
2005-12-26 21:09:00,1.55659,1.55672,1.55648,1.55659,585100004.0
2005-12-26 21:10:00,1.55665,1.55681,1.55656,1.55673,879200006.0
2005-12-26 21:11:00,1.55675,1.55675,1.55602,1.5561,549199997.0
2005-12-26 21:12:00,1.55597,1.5561,1.55582,1.5561,319499999.0
2005-12-26 21:13:00,1.55592,1.5561,1.55592,1.556,903299999.0
2005-12-26 21:14:00,1.55589,1.55606,1.55585,1.55596,927100004.0
2005-12-26 21:15:00,1.55593,1.55646,1.55591,1.55623,682300006.0
2005-12-26 21:16:00,1.55671,1.55707,1.55653,1.55687,620399998.0
2005-12-26 21:17:00,1.55696,1.55721,1.55695,1.55705,1401600004.0
2005-12-26 21:18:00,1.55667,1.55671,1.55641,1.55658,540899999.0
2005-12-26 21:19:00,1.55644,1.55665,1.55634,1.55648,849000006.0
2005-12-26 21:20:00,1.5565,1.5572,1.5564,1.557,1835800003.0
2005-12-26 21:22:00,1.55654,1.55664,1.55635,1.55646,1835800003.0
2005-12-26 21:23:00,1.5564,1.55661,1.55626,1.55651,1111600007.0
2005-12-26 21:24:00,1.55644,1.55685,1.55614,1.55685,710200003.0
2005-12-26 21:25:00,1.55692,1.55747,1.55681,1.55715,1330000011.0
2005-12-26 21:26:00,1.5567,1.55714,1.55661,1.55696,619000000.0
2005-12-26 21:27:00,1.55718,1.55733,1.55711,1.5572,541099996.0
2005-12-26 21:28:00,1.55715,1.55735,1.55708,1.55719,785300002.0
2005-12-26 21:29:00,1.55725,1.55733,1.55676,1.55677,464500001.0
2005-12-26 21:30:00,1.55599,1.55615,1.55582,1.55582,451500000.0
2005-12-26 21:31:00,1.55606,1.55613,1.55584,1.55597,475700005.0
2005-12-26 21:32:00,1.55605,1.55625,1.55593,1.556,2038000002.0
2005-12-26 21:33:00,1.55612,1.55622,1.55603,1.55608,238600002.0
2005-12-26 21:34:00,1.55608,1.5562,1.55604,1.55618,1383700002.0
2005-12-26 21:35:00,1.556,1.55619,1.55595,1.55603,998700000.0
2005-12-26 21:36:00,1.55626,1.55665,1.55626,1.55644,339400007.0
2005-12-26 21:37:00,1.55631,1.55681,1.55631,1.55681,366300001.0
2005-12-26 21:38:00,1.55627,1.55666,1.55627,1.55666,455500003.0
2005-12-26 21:39:00,1.55663,1.55726,1.55655,1.55693,377100000.0
2005-12-26 21:40:00,1.55695,1.55737,1.55687,1.55735,477600001.0
2005-12-26 21:41:00,1.55719,1.55744,1.55711,1.55744,717700003.0
2005-12-26 21:42:00,1.55715,1.55724,1.55652,1.55652,596500002.0
2005-12-26 21:43:00,1.5564,1.55653,1.55631,1.55641,889900004.0
2005-12-26 21:44:00,1.55634,1.55635,1.55607,1.55613,1088400007.0
2005-12-26 21:45:00,1.55607,1.5563,1.55607,1.55621,721599998.0
2005-12-26 21:46:00,1.55609,1.55635,1.55607,1.55628,1569900010.0
2005-12-26 21:47:00,1.5561,1.55634,1.55602,1.55612,953299999.0
2005-12-26 21:48:00,1.55604,1.55623,1.55599,1.55623,411299998.0
2005-12-26 21:49:00,1.55622,1.55632,1.55601,1.5561,1043899999.0
2005-12-26 21:50:00,1.55618,1.55665,1.55604,1.55646,320799999.0
2005-12-26 21:51:00,1.55663,1.55711,1.55621,1.55624,647599996.0
2005-12-26 21:52:00,1.55648,1.55701,1.55648,1.5569,1537000008.0
2005-12-26 21:53:00,1.55698,1.55698,1.55681,1.55689,524999995.0
2005-12-26 21:54:00,1.55704,1.55716,1.55698,1.55706,191099999.0
2005-12-26 21:55:00,1.55692,1.55708,1.55646,1.55668,506300002.0
2005-12-26 21:56:00,1.5565,1.5566,1.55636,1.5564,730900003.0
2005-12-26 21:57:00,1.55639,1.55654,1.55638,1.55648,456300006.0
2005-12-26 21:58:00,1.55655,1.55663,1.55639,1.55652,726500003.0
2005-12-26 21:59:00,1.5564,1.55648,1.55577,1.55583,955399997.0
2005-12-26 22:00:00,1.556,1.55608,1.55584,1.55595,682400003.0
2005-12-26 22:01:00,1.55603,1.55613,1.55593,1.55607,286999997.0
2005-12-26 22:02:00,1.55576,1.55589,1.55552,1.55567,1118900001.0
2005-12-26 22:03:00,1.55577,1.55591,1.55571,1.55587,391899999.0
2005-12-26 22:04:00,1.55577,1.55586,1.55557,1.55585,675200004.0
2005-12-26 22:05:00,1.55596,1.55596,1.55569,1.55579,359099999.0
2005-12-26 22:06:00,1.55594,1.55686,1.55585,1.55678,536100005.0
2005-12-26 22:07:00,1.55682,1.55683,1.55668,1.55668,156400000.0
2005-12-26 22:08:00,1.556,1.55622,1.55574,1.55583,449500000.0
2005-12-26 22:09:00,1.55578,1.55588,1.55561,1.5557,484400004.0
2005-12-26 22:10:00,1.55583,1.55589,1.55575,1.55589,332100002.0
2005-12-26 22:11:00,1.55577,1.55587,1.55569,1.55587,110600000.0
2005-12-26 22:12:00,1.55595,1.55595,1.55571,1.5558,558800001.0
2005-12-26 22:13:00,1.55572,1.55582,1.5556,1.55566,216899999.0
2005-12-26 22:14:00,1.55577,1.55593,1.55573,1.55589,286899998.0
2005-12-26 22:15:00,1.55566,1.55596,1.55556,1.55584,784599998.0
2005-12-26 22:16:00,1.55583,1.55583,1.55565,1.55568,273099997.0
2005-12-26 22:17:00,1.5565,1.5565,1.55636,1.55643,325100004.0
2005-12-26 22:18:00,1.55561,1.55586,1.55561,1.55581,185300005.0
2005-12-26 22:19:00,1.55575,1.55582,1.55554,1.55569,307000006.0
2005-12-26 22:20:00,1.55586,1.55622,1.55586,1.55595,288300004.0
2005-12-26 22:21:00,1.55612,1.55628,1.55598,1.55613,152500001.0
2005-12-26 22:22:00,1.55646,1.55655,1.55591,1.55596,710899997.0
2005-12-26 22:23:00,1.55585,1.55609,1.55566,1.5558,218800002.0
2005-12-26 22:24:00,1.5555,1.55627,1.55535,1.55596,217399998.0
2005-12-26 22:25:00,1.55602,1.55646,1.5557,1.55616,716100004.0
2005-12-26 22:26:00,1.55621,1.55633,1.55602,1.55617,667699998.0
2005-12-26 22:27:00,1.55593,1.55616,1.55572,1.55591,249100001.0
2005-12-26 22:28:00,1.55597,1.55624,1.55572,1.55585,741199998.0
2005-12-26 22:29:00,1.55572,1.55595,1.55572,1.55583,825400001.0
2005-12-26 22:30:00,1.55554,1.55588,1.55553,1.55579,834700003.0
2005-12-26 22:31:00,1.55573,1.55589,1.55547,1.55584,307600003.0
2005-12-26 22:32:00,1.55558,1.55581,1.55557,1.55581,217700001.0
2005-12-26 22:33:00,1.55575,1.55579,1.55559,1.55561,210600002.0
2005-12-26 22:34:00,1.55587,1.55592,1.55572,1.55573,486099995.0
2005-12-26 22:35:00,1.55587,1.55587,1.55567,1.5558,330399998.0
2005-12-26 22:36:00,1.55587,1.55654,1.55583,1.55599,598000003.0
2005-12-26 22:37:00,1.55596,1.55598,1.55578,1.55584,451600003.0
2005-12-26 22:38:00,1.55576,1.55588,1.55557,1.55567,333200002.0
2005-12-26 22:39:00,1.55575,1.55619,1.55525,1.55574,662399999.0
2005-12-26 22:40:00,1.55611,1.5563,1.55589,1.55629,555299998.0
2005-12-26 22:41:00,1.55621,1.55622,1.55594,1.55608,705799994.0
2005-12-26 22:42:00,1.55612,1.55633,1.55593,1.55633,569300004.0
2005-12-26 22:43:00,1.55625,1.55653,1.5561,1.55637,1092400006.0
2005-12-26 22:44:00,1.55571,1.55576,1.55545,1.5556,364000001.0
2005-12-26 22:45:00,1.55555,1.5557,1.55545,1.55562,162100000.0
2005-12-26 22:46:00,1.55577,1.55583,1.55515,1.55548,419800000.0
2005-12-26 22:47:00,1.55564,1.55597,1.55527,1.55527,206900001.0
2005-12-26 22:48:00,1.55477,1.5549,1.55455,1.55472,426300002.0
2005-12-26 22:49:00,1.55492,1.55583,1.55489,1.55571,630600004.0
2005-12-26 22:50:00,1.55579,1.55638,1.55572,1.55633,370700003.0
2005-12-26 22:51:00,1.55625,1.55632,1.55609,1.55616,634300001.0
2005-12-26 22:52:00,1.55614,1.55623,1.55573,1.55598,429300000.0
2005-12-26 22:53:00,1.55624,1.55641,1.55619,1.55641,299600004.0
2005-12-26 22:54:00,1.55638,1.55641,1.55609,1.55609,630700003.0
2005-12-26 22:55:00,1.55608,1.55631,1.5559,1.55602,323699999.0
2005-12-26 22:56:00,1.5557,1.55589,1.55541,1.55542,298299996.0
2005-12-26 22:57:00,1.55515,1.55548,1.55515,1.55538,320099997.0
2005-12-26 22:58:00,1.55598,1.55655,1.55587,1.55655,283500001.0
2005-12-26 22:59:00,1.55656,1.55656,1.55616,1.55616,397900006.0
2005-12-26 23:00:00,1.5562,1.55665,1.55601,1.55632,157099998.0
2005-12-26 23:01:00,1.55636,1.55652,1.55618,1.55652,273200000.0
2005-12-26 23:02:00,1.55662,1.5568,1.55651,1.55672,291599998.0
2005-12-26 23:03:00,1.55668,1.55671,1.55646,1.55657,364499996.0
2005-12-26 23:04:00,1.5565,1.5565,1.55505,1.55513,307299999.0
2005-12-26 23:05:00,1.55479,1.55481,1.55465,1.55465,172600002.0
2005-12-26 23:06:00,1.55521,1.55567,1.55521,1.55561,400299996.0
2005-12-26 23:07:00,1.55554,1.55576,1.55554,1.55561,122500000.0
2005-12-26 23:08:00,1.55503,1.55525,1.55503,1.55513,230400002.0
2005-12-26 23:09:00,1.55505,1.55512,1.55505,1.55508,87899999.0
2005-12-26 23:10:00,1.55498,1.55515,1.55498,1.55511,314999999.0
2005-12-26 23:11:00,1.55508,1.55519,1.55498,1.55502,306000003.0
2005-12-26 23:12:00,1.5553,1.55612,1.5553,1.55597,289900003.0
2005-12-26 23:13:00,1.55617,1.55628,1.55572,1.55574,293200002.0
2005-12-26 23:14:00,1.55582,1.55609,1.55573,1.55594,280000003.0
2005-12-26 23:15:00,1.55599,1.55612,1.55564,1.55564,332500004.0
2005-12-26 23:16:00,1.55625,1.5563,1.55607,1.55617,247399999.0
2005-12-26 23:17:00,1.55623,1.55623,1.55595,1.55611,326800003.0
2005-12-26 23:18:00,1.55621,1.55633,1.55602,1.55614,250200002.0
2005-12-26 23:19:00,1.55616,1.55622,1.55604,1.55618,49500000.0
2005-12-26 23:20:00,1.5563,1.5563,1.55606,1.55619,323999997.0
2005-12-26 23:21:00,1.5562,1.55623,1.55608,1.55612,143799998.0
2005-12-26 23:22:00,1.55599,1.55609,1.55588,1.55588,401100001.0
2005-12-26 23:23:00,1.55602,1.55617,1.55593,1.55617,458400008.0
2005-12-26 23:24:00,1.55608,1.55638,1.55584,1.5559,438400004.0
2005-12-26 23:25:00,1.5561,1.55617,1.55584,1.55607,394100000.0
2005-12-26 23:26:00,1.55575,1.55608,1.55557,1.55569,271399995.0
2005-12-26 23:27:00,1.55556,1.55628,1.55556,1.55625,413400000.0
2005-12-26 23:28:00,1.55595,1.55624,1.55577,1.5562,313300003.0
2005-12-26 23:29:00,1.55625,1.55638,1.55616,1.55623,212600002.0
2005-12-26 23:30:00,1.55635,1.55659,1.55614,1.55625,246099999.0
2005-12-26 23:31:00,1.55612,1.55612,1.55565,1.5557,287600005.0
2005-12-26 23:32:00,1.55528,1.55542,1.55507,1.55526,304100000.0
2005-12-26 23:33:00,1.55559,1.55635,1.55558,1.55635,158499999.0
2005-12-26 23:34:00,1.55647,1.55647,1.55607,1.55607,178199998.0
2005-12-26 23:35:00,1.55588,1.5561,1.55586,1.55596,220500002.0
2005-12-26 23:36:00,1.55568,1.55589,1.55563,1.55567,414700002.0
2005-12-26 23:37:00,1.55569,1.55579,1.55555,1.5557,342299995.0
2005-12-26 23:38:00,1.55585,1.55593,1.55572,1.55581,171700003.0
2005-12-26 23:39:00,1.55627,1.55638,1.55624,1.55624,35100000.0
2005-12-26 23:40:00,1.55636,1.55691,1.55636,1.55645,337000001.0
2005-12-26 23:41:00,1.5563,1.55642,1.55602,1.55624,316300004.0
2005-12-26 23:42:00,1.55605,1.55659,1.55604,1.55631,245099999.0
2005-12-26 23:43:00,1.55642,1.5565,1.55616,1.55625,396600000.0
2005-12-26 23:44:00,1.55597,1.55605,1.55582,1.55597,349999997.0
2005-12-26 23:45:00,1.55596,1.55596,1.55563,1.55572,393599997.0
2005-12-26 23:46:00,1.55511,1.55514,1.5549,1.55501,315199997.0
2005-12-26 23:47:00,1.55559,1.55617,1.5554,1.55617,151799999.0
2005-12-26 23:48:00,1.55582,1.5564,1.55578,1.55609,449799994.0
2005-12-26 23:49:00,1.5561,1.55621,1.55579,1.55592,271100002.0
2005-12-26 23:50:00,1.55531,1.55546,1.5552,1.5553,266800002.0
2005-12-26 23:51:00,1.55553,1.55572,1.55541,1.55561,442000003.0
2005-12-26 23:52:00,1.55521,1.55588,1.5552,1.55588,389999999.0
2005-12-26 23:53:00,1.55592,1.55601,1.55569,1.55574,378500001.0
2005-12-26 23:54:00,1.55612,1.55613,1.55555,1.55572,267500003.0
2005-12-26 23:55:00,1.55562,1.55573,1.55532,1.55545,384699995.0
2005-12-26 23:56:00,1.55593,1.55605,1.55582,1.55588,331200004.0
2005-12-26 23:57:00,1.55607,1.55609,1.55553,1.55553,173500000.0
2005-12-26 23:58:00,1.55503,1.55559,1.55487,1.55557,272600000.0
2005-12-26 23:59:00,1.55546,1.55556,1.55538,1.55538,314900001.0
2005-12-27 00:00:00,1.55577,1.55598,1.55541,1.55593,382499997.0
2005-12-27 00:01:00,1.55601,1.55603,1.55573,1.55573,213299999.0
2005-12-27 00:02:00,1.556,1.55605,1.55574,1.55596,409599996.0
2005-12-27 00:03:00,1.55588,1.55608,1.55584,1.55602,312400001.0
2005-12-27 00:04:00,1.55573,1.55589,1.55569,1.55585,333500002.0
2005-12-27 00:05:00,1.55583,1.55594,1.55577,1.55582,148700000.0
2005-12-27 00:06:00,1.55597,1.55628,1.55596,1.5562,403200002.0
2005-12-27 00:07:00,1.55639,1.55647,1.55626,1.55643,404200002.0
2005-12-27 00:08:00,1.55642,1.55643,1.55627,1.55628,190099998.0
2005-12-27 00:09:00,1.55638,1.55641,1.55621,1.55621,212500001.0
2005-12-27 00:10:00,1.55618,1.55639,1.55588,1.55627,308300002.0
2005-12-27 00:11:00,1.55631,1.55648,1.55611,1.55611,291399999.0
2005-12-27 00:12:00,1.55638,1.55647,1.55608,1.55611,319600003.0
2005-12-27 00:13:00,1.55595,1.55618,1.55576,1.55589,178899999.0
2005-12-27 00:14:00,1.55594,1.55614,1.55592,1.55604,462600001.0
2005-12-27 00:15:00,1.55607,1.55615,1.55592,1.55611,412100001.0
2005-12-27 00:16:00,1.55616,1.55656,1.55607,1.55639,118500000.0
2005-12-27 00:17:00,1.55657,1.55756,1.55637,1.55729,252000001.0
2005-12-27 00:18:00,1.55686,1.55704,1.55638,1.55638,292600004.0
2005-12-27 00:19:00,1.55625,1.55629,1.55609,1.55621,261200002.0
2005-12-27 00:20:00,1.55614,1.55637,1.55597,1.55634,388000003.0
2005-12-27 00:21:00,1.55627,1.55627,1.55597,1.55602,278399998.0
2005-12-27 00:22:00,1.55615,1.55637,1.55615,1.55637,43199999.0
2005-12-27 00:23:00,1.55643,1.55646,1.55627,1.55634,283800000.0
2005-12-27 00:24:00,1.5562,1.55635,1.55591,1.55605,293600002.0
2005-12-27 00:25:00,1.55614,1.55621,1.55598,1.5561,330700002.0
2005-12-27 00:26:00,1.55591,1.55596,1.55575,1.55596,407399997.0
2005-12-27 00:27:00,1.55593,1.55593,1.55575,1.55584,140500000.0
2005-12-27 00:28:00,1.55566,1.55573,1.55551,1.55565,293100002.0
2005-12-27 00:29:00,1.55553,1.55565,1.55546,1.55562,334900003.0
2005-12-27 00:30:00,1.55584,1.55613,1.55575,1.55594,228000000.0
2005-12-27 00:31:00,1.55625,1.55627,1.5561,1.55615,212499998.0
2005-12-27 00:32:00,1.55644,1.55678,1.55631,1.55646,491000000.0
2005-12-27 00:33:00,1.5565,1.55689,1.55645,1.55671,131500001.0
2005-12-27 00:34:00,1.55655,1.55682,1.55637,1.55667,287200001.0
2005-12-27 00:35:00,1.55688,1.55688,1.55661,1.55678,191699999.0
2005-12-27 00:36:00,1.55674,1.55706,1.55663,1.55706,142599996.0
2005-12-27 00:37:00,1.55687,1.55702,1.55677,1.5569,271699996.0
2005-12-27 00:38:00,1.55636,1.55636,1.55615,1.55633,278600000.0
2005-12-27 00:39:00,1.55627,1.5564,1.55614,1.55624,553799999.0
2005-12-27 00:40:00,1.55625,1.55637,1.55616,1.55619,285799998.0
2005-12-27 00:41:00,1.55642,1.55645,1.5562,1.55631,264000001.0
2005-12-27 00:42:00,1.55598,1.55607,1.55576,1.55576,329100002.0
2005-12-27 00:43:00,1.5559,1.55677,1.5559,1.55669,468899995.0
2005-12-27 00:44:00,1.55649,1.55684,1.55644,1.55672,248699997.0
2005-12-27 00:45:00,1.55676,1.55676,1.55622,1.55622,200500003.0
2005-12-27 00:46:00,1.55615,1.55625,1.55602,1.5561,220599997.0
2005-12-27 00:47:00,1.55619,1.55625,1.55615,1.55622,75100000.0
2005-12-27 00:48:00,1.5562,1.55627,1.55612,1.5562,302700000.0
2005-12-27 00:49:00,1.5562,1.55625,1.5561,1.55615,193199998.0
2005-12-27 00:50:00,1.55609,1.55625,1.55602,1.55625,330199997.0
2005-12-27 00:51:00,1.5559,1.55625,1.5559,1.55625,196900000.0
2005-12-27 00:52:00,1.55616,1.55625,1.55599,1.55625,166199999.0
2005-12-27 00:53:00,1.55582,1.55603,1.55558,1.55559,143000000.0
2005-12-27 00:54:00,1.55548,1.5555,1.55531,1.5555,186200000.0
2005-12-27 00:55:00,1.55542,1.55558,1.55534,1.5555,390000002.0
2005-12-27 00:56:00,1.5553,1.5555,1.5553,1.5555,136199999.0
2005-12-27 00:57:00,1.55526,1.55558,1.55526,1.55548,383499999.0
2005-12-27 00:58:00,1.55536,1.55555,1.55523,1.55547,215600000.0
2005-12-27 00:59:00,1.5554,1.55553,1.55525,1.55541,103100000.0
2005-12-27 01:00:00,1.55554,1.55576,1.55547,1.55563,160500003.0
2005-12-27 01:01:00,1.55562,1.55574,1.5555,1.55568,387800002.0
2005-12-27 01:02:00,1.5556,1.55575,1.5556,1.55575,158600000.0
2005-12-27 01:03:00,1.5555,1.55581,1.5555,1.55581,47700000.0
2005-12-27 01:04:00,1.55572,1.55579,1.55512,1.55517,286799999.0
2005-12-27 01:05:00,1.55517,1.55537,1.55509,1.5552,211300000.0
2005-12-27 01:06:00,1.55522,1.55525,1.55502,1.55502,285099997.0
2005-12-27 01:07:00,1.55512,1.55533,1.55512,1.55533,91800000.0
2005-12-27 01:08:00,1.55531,1.55541,1.55519,1.5553,130200000.0
2005-12-27 01:09:00,1.55538,1.55538,1.55501,1.55508,156100001.0
2005-12-27 01:10:00,1.55491,1.55585,1.55491,1.55585,126000000.0
2005-12-27 01:11:00,1.55615,1.55615,1.5561,1.5561,17900000.0
2005-12-27 01:12:00,1.55608,1.55615,1.55593,1.55593,223900001.0
2005-12-27 01:13:00,1.556,1.55613,1.55582,1.556,188000000.0
2005-12-27 01:14:00,1.55589,1.55604,1.55567,1.55599,244700002.0
2005-12-27 01:15:00,1.55605,1.55605,1.55588,1.5559,271399997.0
2005-12-27 01:16:00,1.55595,1.55595,1.5558,1.5558,89399999.0
2005-12-27 01:17:00,1.556,1.55602,1.55553,1.55553,229599998.0
2005-12-27 01:18:00,1.556,1.55608,1.5559,1.5559,286999999.0
2005-12-27 01:19:00,1.55599,1.55599,1.55572,1.55582,269100002.0
2005-12-27 01:20:00,1.55605,1.55605,1.55586,1.5559,236799999.0
2005-12-27 01:21:00,1.55605,1.55605,1.5559,1.5559,142200004.0
2005-12-27 01:22:00,1.55605,1.55605,1.556,1.556,70700000.0
2005-12-27 01:23:00,1.55603,1.55603,1.5558,1.55594,258100002.0
2005-12-27 01:24:00,1.55581,1.55598,1.55581,1.55598,88600002.0
2005-12-27 01:25:00,1.55582,1.55605,1.55582,1.55592,416600006.0
2005-12-27 01:26:00,1.556,1.55605,1.556,1.55605,151100006.0
2005-12-27 01:27:00,1.55579,1.556,1.55579,1.556,379000010.0
2005-12-27 01:28:00,1.5559,1.55605,1.5559,1.55605,169999999.0
2005-12-27 01:29:00,1.556,1.556,1.55581,1.55581,88199999.0
2005-12-27 01:30:00,1.55584,1.55597,1.55581,1.5559,47199999.0
2005-12-27 01:31:00,1.55594,1.55603,1.55573,1.55601,274800002.0
2005-12-27 01:32:00,1.55595,1.55602,1.55569,1.55594,446599999.0
2005-12-27 01:33:00,1.5559,1.556,1.5559,1.556,73500002.0
2005-12-27 01:34:00,1.55572,1.55605,1.55572,1.55605,225500003.0
2005-12-27 01:35:00,1.55595,1.55595,1.5558,1.5558,78299999.0
2005-12-27 01:36:00,1.55586,1.556,1.55583,1.55598,158799999.0
2005-12-27 01:37:00,1.55597,1.55605,1.55586,1.5559,216899998.0
2005-12-27 01:38:00,1.55598,1.55608,1.5559,1.55608,372699995.0
2005-12-27 01:39:00,1.556,1.55605,1.55582,1.55582,352000005.0
2005-12-27 01:40:00,1.55584,1.55598,1.55578,1.55591,162800000.0
2005-12-27 01:41:00,1.55597,1.55597,1.55576,1.55578,261000002.0
2005-12-27 01:42:00,1.55584,1.55601,1.55581,1.55586,367800002.0
2005-12-27 01:43:00,1.55582,1.55586,1.55559,1.55559,368100000.0
2005-12-27 01:44:00,1.55575,1.55608,1.55575,1.55608,206899996.0
2005-12-27 01:45:00,1.55625,1.55625,1.5562,1.5562,11200000.0
2005-12-27 01:46:00,1.5562,1.55628,1.55608,1.55624,330599998.0
2005-12-27 01:47:00,1.55618,1.55625,1.5561,1.5562,132100000.0
2005-12-27 01:48:00,1.55619,1.55628,1.55609,1.5562,289099998.0
2005-12-27 01:49:00,1.55618,1.55622,1.55602,1.55612,252000001.0
2005-12-27 01:50:00,1.55618,1.55625,1.55606,1.55618,118999999.0
2005-12-27 01:51:00,1.5561,1.5562,1.5561,1.5562,22500000.0
2005-12-27 01:52:00,1.55615,1.55615,1.556,1.556,14200000.0
2005-12-27 01:53:00,1.55608,1.55625,1.55601,1.5561,428700006.0
2005-12-27 01:54:00,1.55627,1.55627,1.55606,1.55615,223400004.0
2005-12-27 01:55:00,1.55604,1.55617,1.55587,1.55609,331200005.0
2005-12-27 01:56:00,1.556,1.55611,1.55582,1.55582,192200002.0
2005-12-27 01:57:00,1.55597,1.55609,1.55597,1.55609,114299999.0
2005-12-27 01:58:00,1.55591,1.55605,1.5558,1.55595,89900000.0
2005-12-27 01:59:00,1.55587,1.55612,1.55587,1.55612,111500000.0
2005-12-27 02:00:00,1.55599,1.55611,1.55568,1.55587,167900001.0
2005-12-27 02:01:00,1.55594,1.55602,1.55579,1.55592,236500002.0
2005-12-27 02:02:00,1.5558,1.556,1.55576,1.55586,221200003.0
2005-12-27 02:03:00,1.55598,1.55603,1.55585,1.55593,200899997.0
2005-12-27 02:04:00,1.55594,1.55599,1.55575,1.55585,346799999.0
2005-12-27 02:05:00,1.55587,1.55613,1.55584,1.5559,189400000.0
2005-12-27 02:06:00,1.5561,1.55625,1.5561,1.55625,276199998.0
2005-12-27 02:07:00,1.55624,1.55639,1.55614,1.55635,334099998.0
2005-12-27 02:08:00,1.55622,1.55632,1.5559,1.5561,253400002.0
2005-12-27 02:09:00,1.5562,1.55635,1.55614,1.55614,263699998.0
2005-12-27 02:10:00,1.55601,1.55613,1.55599,1.55607,139700001.0
2005-12-27 02:11:00,1.55599,1.55599,1.5557,1.55573,225900000.0
2005-12-27 02:12:00,1.55569,1.55598,1.55569,1.55591,368400006.0
2005-12-27 02:13:00,1.55592,1.55602,1.55582,1.55599,285500000.0
2005-12-27 02:14:00,1.55607,1.55607,1.55587,1.55599,372600000.0
2005-12-27 02:15:00,1.55589,1.55605,1.5558,1.55595,227199999.0
2005-12-27 02:16:00,1.55595,1.55595,1.5558,1.5558,44000000.0
2005-12-27 02:17:00,1.55582,1.556,1.55582,1.556,160500002.0
2005-12-27 02:18:00,1.5559,1.556,1.5559,1.556,81500000.0
2005-12-27 02:19:00,1.55606,1.55608,1.55606,1.55608,8000000.0
2005-12-27 02:20:00,1.55588,1.55605,1.5558,1.55584,392899996.0
2005-12-27 02:21:00,1.55588,1.55602,1.55585,1.55602,174400001.0
2005-12-27 02:22:00,1.55587,1.55602,1.55576,1.55583,357199999.0
2005-12-27 02:23:00,1.55588,1.55592,1.55569,1.55573,272400003.0
2005-12-27 02:24:00,1.55583,1.55588,1.55562,1.55583,340899997.0
2005-12-27 02:25:00,1.55585,1.55585,1.55576,1.55576,170099999.0
2005-12-27 02:26:00,1.5557,1.5558,1.5557,1.5558,156600003.0
2005-12-27 02:27:00,1.5558,1.5558,1.55551,1.55563,232299999.0
2005-12-27 02:28:00,1.55553,1.55575,1.5555,1.55565,238199999.0
2005-12-27 02:29:00,1.55552,1.55577,1.55544,1.55568,286699999.0
2005-12-27 02:30:00,1.55551,1.55579,1.55534,1.55568,226700003.0
2005-12-27 02:31:00,1.55582,1.55582,1.55539,1.55564,330500001.0
2005-12-27 02:32:00,1.55563,1.55578,1.55561,1.55576,247700000.0
2005-12-27 02:33:00,1.55566,1.55587,1.55559,1.5558,403200003.0
2005-12-27 02:34:00,1.5558,1.5559,1.55573,1.55579,295200003.0
2005-12-27 02:35:00,1.55601,1.55605,1.55583,1.55593,522700001.0
2005-12-27 02:36:00,1.55602,1.55602,1.55561,1.55561,198699998.0
2005-12-27 02:37:00,1.55562,1.55587,1.55562,1.55582,217700002.0
2005-12-27 02:38:00,1.55566,1.55578,1.55566,1.55578,30900000.0
2005-12-27 02:39:00,1.55577,1.55577,1.55565,1.55566,159899999.0
2005-12-27 02:40:00,1.55577,1.55577,1.55574,1.55574,47700000.0
2005-12-27 02:41:00,1.55556,1.55579,1.55556,1.55573,450300003.0
2005-12-27 02:42:00,1.5558,1.55585,1.55567,1.55578,286300002.0
2005-12-27 02:43:00,1.55585,1.55585,1.5558,1.5558,80000001.0
2005-12-27 02:44:00,1.55576,1.55592,1.55563,1.55583,284399996.0
2005-12-27 02:45:00,1.55577,1.55589,1.55577,1.55589,71900000.0
2005-12-27 02:46:00,1.55578,1.55578,1.55556,1.55556,78800000.0
2005-12-27 02:47:00,1.55562,1.55586,1.55562,1.55585,327699995.0
2005-12-27 02:48:00,1.55571,1.5559,1.55564,1.55583,248600005.0
2005-12-27 02:49:00,1.55576,1.55588,1.55576,1.55588,114999996.0
2005-12-27 02:50:00,1.5559,1.55595,1.55582,1.55588,117300001.0
2005-12-27 02:51:00,1.5559,1.5559,1.55568,1.55572,320099999.0
2005-12-27 02:52:00,1.55582,1.55591,1.55573,1.55576,249899998.0
2005-12-27 02:53:00,1.55583,1.55588,1.55567,1.55572,207799994.0
2005-12-27 02:54:00,1.55583,1.55589,1.55568,1.55586,242599998.0
2005-12-27 02:55:00,1.5559,1.5559,1.55571,1.55571,336100002.0
2005-12-27 02:56:00,1.55595,1.55601,1.55573,1.5559,194999999.0
2005-12-27 02:57:00,1.55583,1.55583,1.5555,1.55564,205700002.0
2005-12-27 02:58:00,1.55573,1.55583,1.55563,1.55566,186099996.0
2005-12-27 02:59:00,1.55572,1.55585,1.55571,1.5558,186299998.0
2005-12-27 03:00:00,1.55575,1.5561,1.55575,1.55604,262799999.0
2005-12-27 03:01:00,1.55596,1.55603,1.55583,1.55585,482900005.0
2005-12-27 03:02:00,1.55585,1.55595,1.55556,1.55556,272400000.0
2005-12-27 03:03:00,1.55598,1.55598,1.55579,1.55579,16100000.0
2005-12-27 03:04:00,1.55593,1.55593,1.55571,1.55571,62400000.0
2005-12-27 03:05:00,1.55574,1.55586,1.55562,1.55584,367500000.0
2005-12-27 03:06:00,1.55588,1.55592,1.55585,1.55585,22900000.0
2005-12-27 03:07:00,1.55576,1.55587,1.55563,1.55575,91099998.0
2005-12-27 03:08:00,1.55588,1.55589,1.55573,1.55573,160899999.0
2005-12-27 03:09:00,1.55574,1.55588,1.55572,1.55588,190899996.0
2005-12-27 03:10:00,1.55588,1.55588,1.55565,1.55578,239699999.0
2005-12-27 03:11:00,1.55575,1.55591,1.5557,1.55578,145699998.0
2005-12-27 03:12:00,1.55593,1.55622,1.55585,1.55614,364499999.0
2005-12-27 03:13:00,1.55619,1.5563,1.55601,1.55606,109500001.0
2005-12-27 03:14:00,1.55596,1.55606,1.55579,1.55599,316300000.0
2005-12-27 03:15:00,1.55586,1.55598,1.55586,1.55598,31899999.0
2005-12-27 03:16:00,1.55598,1.55608,1.5557,1.5557,133499999.0
2005-12-27 03:17:00,1.55598,1.55604,1.55585,1.55597,298999998.0
2005-12-27 03:18:00,1.55604,1.55614,1.55596,1.556,259599997.0
2005-12-27 03:19:00,1.55607,1.55615,1.55596,1.55608,191800000.0
2005-12-27 03:20:00,1.55608,1.55615,1.55597,1.55609,194100003.0
2005-12-27 03:21:00,1.5561,1.5561,1.556,1.556,12000000.0
2005-12-27 03:22:00,1.55615,1.55615,1.5561,1.5561,57499998.0
2005-12-27 03:23:00,1.556,1.55613,1.55592,1.55605,85500000.0
2005-12-27 03:24:00,1.55605,1.55605,1.55585,1.55597,253200000.0
2005-12-27 03:25:00,1.5559,1.556,1.5559,1.556,15200000.0
2005-12-27 03:26:00,1.55586,1.55603,1.55586,1.55589,110399999.0
2005-12-27 03:27:00,1.556,1.5561,1.556,1.5561,78300001.0
2005-12-27 03:28:00,1.55609,1.55615,1.55604,1.55612,165400004.0
2005-12-27 03:29:00,1.55595,1.55618,1.55595,1.55618,117400000.0
2005-12-27 03:30:00,1.55608,1.55608,1.55596,1.55596,64700001.0
2005-12-27 03:31:00,1.556,1.5561,1.556,1.5561,79500002.0
2005-12-27 03:32:00,1.55603,1.55618,1.55589,1.55608,194499999.0
2005-12-27 03:33:00,1.55607,1.55615,1.55594,1.55612,217500002.0
2005-12-27 03:34:00,1.55617,1.55623,1.55597,1.55615,384200000.0
2005-12-27 03:35:00,1.5561,1.55624,1.55605,1.55613,223000001.0
2005-12-27 03:36:00,1.55608,1.55615,1.55602,1.5561,42400001.0
2005-12-27 03:37:00,1.55593,1.55616,1.55593,1.55603,244799995.0
2005-12-27 03:38:00,1.55596,1.5562,1.55596,1.5562,188700001.0
2005-12-27 03:39:00,1.55615,1.55625,1.55604,1.55616,68900001.0
2005-12-27 03:40:00,1.55617,1.55625,1.55595,1.55615,148300000.0
2005-12-27 03:41:00,1.55591,1.55613,1.55591,1.55602,370300000.0
2005-12-27 03:42:00,1.556,1.556,1.55574,1.5559,174300001.0
2005-12-27 03:43:00,1.55592,1.55614,1.55585,1.55588,387199998.0
2005-12-27 03:44:00,1.55597,1.55615,1.55597,1.55615,51200000.0
2005-12-27 03:45:00,1.55617,1.55622,1.55597,1.55602,371100005.0
2005-12-27 03:46:00,1.55611,1.55623,1.55594,1.55615,251600001.0
2005-12-27 03:47:00,1.55605,1.55625,1.55605,1.55625,145299999.0
2005-12-27 03:48:00,1.55629,1.55647,1.55628,1.55645,187700002.0
2005-12-27 03:49:00,1.55663,1.55672,1.55651,1.55659,75400002.0
2005-12-27 03:50:00,1.55659,1.55683,1.55632,1.55674,331200003.0
2005-12-27 03:51:00,1.55681,1.55693,1.55674,1.55687,368200002.0
2005-12-27 03:52:00,1.55685,1.55697,1.55672,1.55672,248800000.0
2005-12-27 03:53:00,1.55679,1.55679,1.55668,1.55672,89400000.0
2005-12-27 03:54:00,1.55651,1.55659,1.5563,1.55646,234900000.0
2005-12-27 03:55:00,1.55635,1.55653,1.55635,1.55653,48699999.0
2005-12-27 03:56:00,1.55643,1.55669,1.55643,1.5566,252400002.0
2005-12-27 03:57:00,1.5565,1.55655,1.5565,1.55655,18400000.0
2005-12-27 03:58:00,1.55636,1.55649,1.55614,1.55627,228300002.0
2005-12-27 03:59:00,1.55601,1.55618,1.55592,1.55601,378100004.0
2005-12-27 04:00:00,1.5562,1.55625,1.55613,1.55613,62900000.0
2005-12-27 04:01:00,1.55637,1.5564,1.55611,1.55611,423799998.0
2005-12-27 04:02:00,1.55615,1.55615,1.55596,1.55596,151100001.0
2005-12-27 04:03:00,1.55579,1.55608,1.5556,1.5557,308900004.0
2005-12-27 04:04:00,1.55577,1.55582,1.55566,1.55572,238300002.0
2005-12-27 04:05:00,1.55565,1.55594,1.55565,1.55594,291400004.0
2005-12-27 04:06:00,1.55582,1.55601,1.5558,1.55594,224000000.0
2005-12-27 04:07:00,1.55578,1.55603,1.55563,1.55603,291000001.0
2005-12-27 04:08:00,1.55602,1.55609,1.55587,1.556,328500001.0
2005-12-27 04:09:00,1.55588,1.55608,1.55567,1.55595,128900000.0
2005-12-27 04:10:00,1.55608,1.55628,1.55603,1.55605,298199998.0
2005-12-27 04:11:00,1.55603,1.55613,1.55591,1.55591,439800001.0
2005-12-27 04:12:00,1.55614,1.55622,1.55604,1.55609,216500000.0
2005-12-27 04:13:00,1.55605,1.55605,1.5559,1.5559,26400000.0
2005-12-27 04:14:00,1.556,1.55606,1.55589,1.55594,135499997.0
2005-12-27 04:15:00,1.556,1.55605,1.556,1.55605,26100000.0
2005-12-27 04:16:00,1.55602,1.55608,1.55582,1.5559,267799998.0
2005-12-27 04:17:00,1.556,1.556,1.5559,1.5559,48000000.0
2005-12-27 04:18:00,1.556,1.55605,1.55592,1.55598,57100000.0
2005-12-27 04:19:00,1.55596,1.55605,1.5558,1.55585,313000004.0
2005-12-27 04:20:00,1.55601,1.55613,1.55585,1.556,64000000.0
2005-12-27 04:21:00,1.55615,1.55618,1.556,1.55602,252399999.0
2005-12-27 04:22:00,1.55605,1.5561,1.55583,1.55591,269099997.0
2005-12-27 04:23:00,1.55605,1.55615,1.55589,1.55599,294600000.0
2005-12-27 04:24:00,1.556,1.55615,1.55597,1.5561,255300000.0
2005-12-27 04:25:00,1.55613,1.55613,1.55583,1.5559,390899998.0
2005-12-27 04:26:00,1.55618,1.55641,1.55613,1.55633,360100007.0
2005-12-27 04:27:00,1.5564,1.55645,1.5564,1.55645,108000002.0
2005-12-27 04:28:00,1.55637,1.55645,1.55627,1.55637,76600001.0
2005-12-27 04:29:00,1.55628,1.5564,1.55622,1.55635,119000000.0
2005-12-27 04:30:00,1.55618,1.5564,1.55618,1.5564,89399998.0
2005-12-27 04:31:00,1.55627,1.55639,1.55627,1.55639,124699997.0
2005-12-27 04:32:00,1.5563,1.55635,1.5562,1.55628,103100001.0
2005-12-27 04:33:00,1.55623,1.55638,1.55623,1.55638,24200000.0
2005-12-27 04:34:00,1.5563,1.5563,1.5562,1.5562,47900000.0
2005-12-27 04:35:00,1.5563,1.55635,1.55607,1.55626,262099999.0
2005-12-27 04:36:00,1.5563,1.55635,1.5563,1.55635,39200001.0
2005-12-27 04:37:00,1.55637,1.55637,1.55613,1.55614,319800001.0
2005-12-27 04:38:00,1.5562,1.55635,1.5562,1.55635,363500001.0
2005-12-27 04:39:00,1.5563,1.55635,1.55605,1.55623,263799998.0
2005-12-27 04:40:00,1.55619,1.55628,1.55601,1.55609,227599999.0
2005-12-27 04:41:00,1.55607,1.55607,1.55584,1.55584,198399999.0
2005-12-27 04:42:00,1.55597,1.55633,1.55597,1.5563,422400000.0
2005-12-27 04:43:00,1.5563,1.55638,1.55614,1.55615,214999998.0
2005-12-27 04:44:00,1.5563,1.55651,1.5563,1.55651,116800001.0
2005-12-27 04:45:00,1.55642,1.5565,1.55622,1.55622,193500000.0
2005-12-27 04:46:00,1.55634,1.55648,1.55617,1.55625,260200004.0
2005-12-27 04:47:00,1.55638,1.55638,1.55611,1.55626,283799998.0
2005-12-27 04:48:00,1.55624,1.55633,1.55606,1.55619,163600002.0
2005-12-27 04:49:00,1.55623,1.55627,1.55604,1.5562,344699995.0
2005-12-27 04:50:00,1.55603,1.5562,1.55597,1.55607,187400000.0
2005-12-27 04:51:00,1.5562,1.5562,1.5561,1.5561,25400000.0
2005-12-27 04:52:00,1.55614,1.55614,1.55604,1.55614,95900002.0
2005-12-27 04:53:00,1.55581,1.5561,1.55581,1.55588,198899996.0
2005-12-27 04:54:00,1.5559,1.5559,1.55566,1.55576,169499997.0
2005-12-27 04:55:00,1.55596,1.55609,1.55586,1.55594,117800002.0
2005-12-27 04:56:00,1.55622,1.55622,1.55607,1.55609,142200001.0
2005-12-27 04:57:00,1.55609,1.5561,1.55589,1.55601,280099999.0
2005-12-27 04:58:00,1.55602,1.55605,1.55585,1.5559,448900000.0
2005-12-27 04:59:00,1.556,1.556,1.5559,1.5559,20300000.0
2005-12-27 05:00:00,1.55589,1.55605,1.55586,1.55588,338600006.0
2005-12-27 05:01:00,1.55594,1.55611,1.55589,1.55603,224400003.0
2005-12-27 05:02:00,1.55603,1.55616,1.55587,1.55593,450799993.0
2005-12-27 05:03:00,1.55605,1.55605,1.55583,1.55584,174200001.0
2005-12-27 05:04:00,1.55603,1.55603,1.55576,1.55576,355699998.0
2005-12-27 05:05:00,1.5558,1.5559,1.5558,1.5559,25300000.0
2005-12-27 05:06:00,1.55588,1.55595,1.55581,1.5559,80900001.0
2005-12-27 05:07:00,1.55595,1.55595,1.5558,1.55585,340000000.0
2005-12-27 05:08:00,1.55581,1.55595,1.55575,1.5559,235800002.0
2005-12-27 05:09:00,1.55585,1.55599,1.55584,1.55599,91900000.0
2005-12-27 05:10:00,1.5561,1.5561,1.55595,1.55595,87500001.0
2005-12-27 05:11:00,1.55615,1.55615,1.55589,1.55589,232600000.0
2005-12-27 05:12:00,1.55608,1.55615,1.55591,1.55607,312399998.0
2005-12-27 05:13:00,1.55604,1.55612,1.55592,1.55601,165500001.0
2005-12-27 05:14:00,1.55591,1.55607,1.5559,1.556,191500001.0
2005-12-27 05:15:00,1.55598,1.55598,1.55585,1.55585,44800000.0
2005-12-27 05:16:00,1.55576,1.55593,1.55576,1.55586,323699999.0
2005-12-27 05:17:00,1.55595,1.55595,1.55582,1.55582,54400000.0
2005-12-27 05:18:00,1.5558,1.55595,1.55577,1.55577,194200002.0
2005-12-27 05:19:00,1.55583,1.55583,1.55566,1.55566,18800000.0
2005-12-27 05:20:00,1.55578,1.55593,1.55578,1.55593,68299999.0
2005-12-27 05:21:00,1.55577,1.5559,1.5556,1.5558,219700003.0
2005-12-27 05:22:00,1.5559,1.55595,1.55577,1.55582,162100000.0
2005-12-27 05:23:00,1.55578,1.5559,1.55569,1.55569,156399998.0
2005-12-27 05:24:00,1.55562,1.55595,1.55562,1.55593,355100003.0
2005-12-27 05:25:00,1.5559,1.55599,1.55579,1.55588,419300006.0
2005-12-27 05:26:00,1.55592,1.55605,1.55592,1.55605,134100001.0
2005-12-27 05:27:00,1.55593,1.55605,1.55577,1.55585,325900002.0
2005-12-27 05:28:00,1.55598,1.55612,1.55593,1.55596,270000000.0
2005-12-27 05:29:00,1.55604,1.5563,1.55604,1.55618,190600000.0
2005-12-27 05:30:00,1.5561,1.5562,1.5561,1.5562,62300001.0
2005-12-27 05:31:00,1.5562,1.55625,1.5562,1.55625,31200000.0
2005-12-27 05:32:00,1.5562,1.55625,1.5561,1.5561,269099999.0
2005-12-27 05:33:00,1.55597,1.55627,1.55597,1.55625,203100000.0
2005-12-27 05:34:00,1.55609,1.55625,1.55603,1.55625,236700002.0
2005-12-27 05:35:00,1.5562,1.5562,1.5561,1.5561,46300001.0
2005-12-27 05:36:00,1.55602,1.55627,1.55601,1.55625,280800000.0
2005-12-27 05:37:00,1.55625,1.55625,1.55594,1.55599,313099998.0
2005-12-27 05:38:00,1.55619,1.5563,1.55617,1.55617,223799999.0
2005-12-27 05:39:00,1.55625,1.55635,1.55612,1.55614,324699998.0
2005-12-27 05:40:00,1.55639,1.55652,1.55628,1.55645,319200002.0
2005-12-27 05:41:00,1.55642,1.55655,1.55642,1.55655,152500000.0
2005-12-27 05:42:00,1.55659,1.55659,1.55641,1.55654,156600001.0
2005-12-27 05:43:00,1.55647,1.55665,1.55635,1.55648,237799999.0
2005-12-27 05:44:00,1.55645,1.55645,1.55624,1.55624,110600001.0
2005-12-27 05:45:00,1.55632,1.55645,1.55631,1.5564,282300003.0
2005-12-27 05:46:00,1.55645,1.55645,1.55629,1.55629,116600002.0
2005-12-27 05:47:00,1.55637,1.55645,1.55618,1.5564,379800001.0
2005-12-27 05:48:00,1.55627,1.55638,1.55614,1.55626,306700005.0
2005-12-27 05:49:00,1.55615,1.55623,1.55596,1.55596,202699999.0
2005-12-27 05:50:00,1.55615,1.55623,1.55598,1.55617,393899998.0
2005-12-27 05:51:00,1.55609,1.55623,1.55598,1.55598,160200000.0
2005-12-27 05:52:00,1.5559,1.55617,1.55588,1.55601,296399998.0
2005-12-27 05:53:00,1.5561,1.55622,1.55596,1.55597,488199999.0
2005-12-27 05:54:00,1.55595,1.55612,1.55581,1.55593,305200005.0
2005-12-27 05:55:00,1.55585,1.55609,1.55585,1.55608,210100004.0
2005-12-27 05:56:00,1.5561,1.55613,1.55601,1.55605,93400001.0
2005-12-27 05:57:00,1.55597,1.5562,1.55593,1.5562,149500000.0
2005-12-27 05:58:00,1.55622,1.55622,1.55601,1.55605,267300000.0
2005-12-27 05:59:00,1.55625,1.55625,1.55607,1.55609,285000003.0
2005-12-27 06:00:00,1.5562,1.55625,1.55598,1.55617,333600005.0
2005-12-27 06:01:00,1.55625,1.55628,1.55604,1.55606,294900001.0
2005-12-27 06:02:00,1.5562,1.5562,1.5561,1.5561,230100005.0
2005-12-27 06:03:00,1.5561,1.55625,1.5561,1.55625,200700000.0
2005-12-27 06:04:00,1.556,1.55625,1.556,1.5562,298700001.0
2005-12-27 06:05:00,1.5562,1.55627,1.5561,1.5561,365899995.0
2005-12-27 06:06:00,1.55625,1.55625,1.55605,1.5561,503100003.0
2005-12-27 06:07:00,1.55613,1.55625,1.55591,1.5561,86100000.0
2005-12-27 06:08:00,1.5562,1.55625,1.556,1.55613,273800003.0
2005-12-27 06:09:00,1.55625,1.55628,1.55608,1.5562,493400005.0
2005-12-27 06:10:00,1.55617,1.55617,1.55586,1.55586,328899999.0
2005-12-27 06:11:00,1.55616,1.55633,1.55609,1.55614,244000002.0
2005-12-27 06:12:00,1.55594,1.55615,1.55594,1.55609,324500002.0
2005-12-27 06:13:00,1.55594,1.5561,1.55594,1.5561,85600000.0
2005-12-27 06:14:00,1.55617,1.55619,1.55597,1.556,440000005.0
2005-12-27 06:15:00,1.55613,1.55624,1.55603,1.55609,385800001.0
2005-12-27 06:16:00,1.55613,1.55622,1.55608,1.55622,167599999.0
2005-12-27 06:17:00,1.55611,1.55625,1.55611,1.55625,182900000.0
2005-12-27 06:18:00,1.55608,1.55618,1.55592,1.55607,256299994.0
2005-12-27 06:19:00,1.55603,1.55615,1.55593,1.55605,347399999.0
2005-12-27 06:20:00,1.55612,1.55624,1.55601,1.55619,275899997.0
2005-12-27 06:21:00,1.55615,1.55615,1.5559,1.55607,293599998.0
2005-12-27 06:22:00,1.55612,1.55612,1.55583,1.55583,385100003.0
2005-12-27 06:23:00,1.55604,1.55612,1.55578,1.55596,264400000.0
2005-12-27 06:24:00,1.55599,1.55615,1.55591,1.55615,221499996.0
2005-12-27 06:25:00,1.55601,1.55615,1.55596,1.55608,308400004.0
2005-12-27 06:26:00,1.55617,1.55617,1.55583,1.55591,298700000.0
2005-12-27 06:27:00,1.5561,1.55618,1.55599,1.55615,266700001.0
2005-12-27 06:28:00,1.55618,1.55618,1.55596,1.55596,393699999.0
2005-12-27 06:29:00,1.55604,1.55613,1.55589,1.55598,171299999.0
2005-12-27 06:30:00,1.55579,1.55605,1.55579,1.5559,127400000.0
2005-12-27 06:31:00,1.55613,1.55613,1.55596,1.55596,114900000.0
2005-12-27 06:32:00,1.55601,1.55615,1.55601,1.5561,222300000.0
2005-12-27 06:33:00,1.55607,1.5561,1.55594,1.556,198300002.0
2005-12-27 06:34:00,1.55615,1.55615,1.55597,1.55608,252900001.0
2005-12-27 06:35:00,1.55597,1.55618,1.55597,1.5561,347400000.0
2005-12-27 06:36:00,1.55597,1.5561,1.55586,1.55602,65600000.0
2005-12-27 06:37:00,1.5561,1.55615,1.5561,1.55615,16000000.0
2005-12-27 06:38:00,1.55594,1.55607,1.55588,1.55602,109999999.0
2005-12-27 06:39:00,1.55586,1.55608,1.55582,1.55596,155000002.0
2005-12-27 06:40:00,1.55592,1.55611,1.55587,1.55599,354600000.0
2005-12-27 06:41:00,1.55597,1.55605,1.55583,1.55595,69499999.0
2005-12-27 06:42:00,1.55586,1.55598,1.55577,1.55588,306700000.0
2005-12-27 06:43:00,1.55582,1.55597,1.55574,1.55597,100200000.0
2005-12-27 06:44:00,1.55586,1.55606,1.55584,1.55594,308400002.0
2005-12-27 06:45:00,1.55603,1.55615,1.55593,1.55607,286100000.0
2005-12-27 06:46:00,1.5562,1.55625,1.55603,1.55603,299600002.0
2005-12-27 06:47:00,1.55623,1.55623,1.55594,1.5561,133599999.0
2005-12-27 06:48:00,1.55608,1.55615,1.55602,1.55603,164899998.0
2005-12-27 06:49:00,1.55613,1.55615,1.55595,1.55595,203599998.0
2005-12-27 06:50:00,1.55591,1.55615,1.55591,1.55613,276100004.0
2005-12-27 06:51:00,1.5561,1.5561,1.556,1.556,76700000.0
2005-12-27 06:52:00,1.55614,1.55624,1.55599,1.55605,301300000.0
2005-12-27 06:53:00,1.55612,1.55618,1.55601,1.55607,181300002.0
2005-12-27 06:54:00,1.55615,1.55628,1.55602,1.5561,333999998.0
2005-12-27 06:55:00,1.55621,1.55621,1.55597,1.5561,310399997.0
2005-12-27 06:56:00,1.55596,1.55611,1.55592,1.55602,99500000.0
2005-12-27 06:57:00,1.55602,1.55611,1.55593,1.55598,370800000.0
2005-12-27 06:58:00,1.5561,1.55615,1.5561,1.55615,141099999.0
2005-12-27 06:59:00,1.5561,1.55615,1.556,1.55604,195899999.0
2005-12-27 07:00:00,1.55597,1.55615,1.55593,1.55613,370700006.0
2005-12-27 07:01:00,1.5561,1.55615,1.55599,1.55608,178300002.0
2005-12-27 07:02:00,1.556,1.5561,1.556,1.5561,66899999.0
2005-12-27 07:03:00,1.5561,1.5561,1.556,1.556,216600002.0
2005-12-27 07:04:00,1.5558,1.55615,1.5558,1.55615,335500001.0
2005-12-27 07:05:00,1.55595,1.55615,1.55595,1.55615,131800000.0
2005-12-27 07:06:00,1.55605,1.55605,1.5559,1.5559,5600000.0
2005-12-27 07:07:00,1.5561,1.5561,1.556,1.556,4800000.0
2005-12-27 07:08:00,1.55605,1.55605,1.5559,1.5559,21600000.0
2005-12-27 07:09:00,1.55597,1.55618,1.55592,1.55605,378699996.0
2005-12-27 07:10:00,1.55587,1.5561,1.55587,1.5561,107100000.0
2005-12-27 07:11:00,1.55607,1.55615,1.55595,1.556,213299999.0
2005-12-27 07:12:00,1.55597,1.55615,1.55597,1.5561,272300004.0
2005-12-27 07:13:00,1.55605,1.55615,1.55592,1.55597,175200005.0
2005-12-27 07:14:00,1.55605,1.55615,1.55593,1.55607,35200000.0
2005-12-27 07:15:00,1.55609,1.55615,1.55587,1.55602,302300001.0
2005-12-27 07:16:00,1.55595,1.55602,1.55581,1.55589,192400002.0
2005-12-27 07:17:00,1.5559,1.556,1.5559,1.556,216399998.0
2005-12-27 07:18:00,1.55601,1.5561,1.55586,1.55592,244800003.0
2005-12-27 07:19:00,1.55588,1.55603,1.5558,1.55589,307900003.0
2005-12-27 07:20:00,1.55603,1.55611,1.55591,1.55598,324999999.0
2005-12-27 07:21:00,1.55596,1.55609,1.55588,1.55601,266200002.0
2005-12-27 07:22:00,1.5558,1.55608,1.55578,1.55608,289500005.0
2005-12-27 07:23:00,1.55598,1.556,1.55586,1.55589,59200000.0
2005-12-27 07:24:00,1.55605,1.55605,1.55585,1.55585,346100002.0
2005-12-27 07:25:00,1.55599,1.55606,1.55587,1.5559,516100004.0
2005-12-27 07:26:00,1.55606,1.55607,1.55582,1.55584,259599998.0
2005-12-27 07:27:00,1.55593,1.55606,1.55577,1.55594,385300000.0
2005-12-27 07:28:00,1.55602,1.55607,1.55586,1.55598,153000002.0
2005-12-27 07:29:00,1.55602,1.55613,1.55595,1.55599,182700001.0
2005-12-27 07:30:00,1.55598,1.55614,1.5559,1.55614,199500001.0
2005-12-27 07:31:00,1.55599,1.55609,1.55592,1.55592,204400002.0
2005-12-27 07:32:00,1.55605,1.55605,1.5558,1.5558,359300002.0
2005-12-27 07:33:00,1.55597,1.55612,1.55585,1.55595,202300000.0
2005-12-27 07:34:00,1.55595,1.55609,1.5559,1.55607,181000004.0
2005-12-27 07:35:00,1.55598,1.55616,1.55594,1.55594,252500003.0
2005-12-27 07:36:00,1.55592,1.55605,1.55592,1.55605,72800000.0
2005-12-27 07:37:00,1.55605,1.55605,1.556,1.556,32800000.0
2005-12-27 07:38:00,1.556,1.556,1.5559,1.5559,97400000.0
2005-12-27 07:39:00,1.55598,1.55605,1.55592,1.556,127700003.0
2005-12-27 07:40:00,1.55583,1.55605,1.55583,1.55605,282900007.0
2005-12-27 07:41:00,1.556,1.55605,1.55571,1.55599,291099999.0
2005-12-27 07:42:00,1.55589,1.55608,1.55585,1.55608,216200000.0
2005-12-27 07:43:00,1.5559,1.55605,1.55582,1.55598,368299999.0
2005-12-27 07:44:00,1.55574,1.55595,1.55574,1.5559,244600000.0
2005-12-27 07:45:00,1.55585,1.55592,1.55571,1.5558,357200002.0
2005-12-27 07:46:00,1.55589,1.55589,1.55577,1.55577,86399999.0
2005-12-27 07:47:00,1.5558,1.55595,1.55577,1.5559,282299998.0
2005-12-27 07:48:00,1.55592,1.55595,1.55576,1.5558,320299999.0
2005-12-27 07:49:00,1.55587,1.55595,1.55582,1.55587,227299998.0
2005-12-27 07:50:00,1.5559,1.5559,1.5558,1.5558,126199998.0
2005-12-27 07:51:00,1.55595,1.55598,1.55572,1.55572,293799999.0
2005-12-27 07:52:00,1.55575,1.55595,1.55575,1.5559,210100002.0
2005-12-27 07:53:00,1.55576,1.55588,1.55575,1.55588,90299999.0
2005-12-27 07:54:00,1.55559,1.55604,1.55559,1.55604,248500001.0
2005-12-27 07:55:00,1.5559,1.556,1.5559,1.556,28800000.0
2005-12-27 07:56:00,1.55599,1.55605,1.55583,1.55602,272600003.0
2005-12-27 07:57:00,1.55623,1.55629,1.55609,1.55626,296200002.0
2005-12-27 07:58:00,1.55618,1.55643,1.55616,1.55638,404500008.0
2005-12-27 07:59:00,1.55637,1.55645,1.55629,1.5564,387900001.0
2005-12-27 08:00:00,1.5562,1.55628,1.55606,1.55614,244999999.0
2005-12-27 08:01:00,1.55607,1.55625,1.556,1.55618,281400002.0
2005-12-27 08:02:00,1.55607,1.55615,1.55587,1.5561,276400005.0
2005-12-27 08:03:00,1.55589,1.55617,1.55589,1.55617,88000002.0
2005-12-27 08:04:00,1.5561,1.5562,1.5561,1.5562,55200000.0
2005-12-27 08:05:00,1.55616,1.55622,1.55614,1.55618,75900000.0
2005-12-27 08:06:00,1.55598,1.55615,1.55582,1.556,191899999.0
2005-12-27 08:07:00,1.5561,1.55615,1.55587,1.55608,400300003.0
2005-12-27 08:08:00,1.55607,1.55618,1.55597,1.55604,396400002.0
2005-12-27 08:09:00,1.55606,1.55616,1.55592,1.556,82100001.0
2005-12-27 08:10:00,1.55593,1.55615,1.55572,1.55599,255900002.0
2005-12-27 08:11:00,1.55589,1.55615,1.55589,1.55615,76600000.0
2005-12-27 08:12:00,1.55605,1.55622,1.55603,1.55608,236099999.0
2005-12-27 08:13:00,1.55596,1.55615,1.55595,1.55613,236899999.0
2005-12-27 08:14:00,1.55612,1.55624,1.55596,1.55596,422399998.0
2005-12-27 08:15:00,1.55606,1.55618,1.55599,1.55618,222700003.0
2005-12-27 08:16:00,1.55606,1.55614,1.55589,1.55601,82999999.0
2005-12-27 08:17:00,1.55605,1.55605,1.5559,1.5559,37500000.0
2005-12-27 08:18:00,1.55613,1.55613,1.55606,1.55606,17300000.0
2005-12-27 08:19:00,1.55615,1.55615,1.55591,1.55607,267200001.0
2005-12-27 08:20:00,1.55615,1.55615,1.55594,1.556,187999999.0
2005-12-27 08:21:00,1.55602,1.55618,1.55586,1.55611,228500001.0
2005-12-27 08:22:00,1.55595,1.5561,1.55594,1.55594,205200001.0
2005-12-27 08:23:00,1.55605,1.55615,1.55595,1.55598,319899998.0
2005-12-27 08:24:00,1.55585,1.55602,1.55585,1.55602,61500000.0
2005-12-27 08:25:00,1.55591,1.55604,1.55589,1.556,201099999.0
2005-12-27 08:26:00,1.55603,1.55603,1.55581,1.55582,355500002.0
2005-12-27 08:27:00,1.55559,1.55595,1.55559,1.55595,143100000.0
2005-12-27 08:28:00,1.5559,1.55595,1.55574,1.55574,521600007.0
2005-12-27 08:29:00,1.55597,1.5561,1.55592,1.55602,42399998.0
2005-12-27 08:30:00,1.55602,1.55615,1.55602,1.55615,69500002.0
2005-12-27 08:31:00,1.55601,1.55608,1.55585,1.55592,343899993.0
2005-12-27 08:32:00,1.5559,1.55605,1.5559,1.556,203700000.0
2005-12-27 08:33:00,1.55594,1.55603,1.55578,1.55592,293800001.0
2005-12-27 08:34:00,1.55572,1.55585,1.55568,1.55576,121000000.0
2005-12-27 08:35:00,1.55588,1.55588,1.55573,1.55575,172200002.0
2005-12-27 08:36:00,1.55585,1.55585,1.5558,1.5558,53500000.0
2005-12-27 08:37:00,1.55583,1.55585,1.55566,1.55578,275099998.0
2005-12-27 08:38:00,1.55578,1.55582,1.55558,1.55582,195400000.0
2005-12-27 08:39:00,1.55567,1.55579,1.55567,1.55579,55100000.0
2005-12-27 08:40:00,1.55556,1.55581,1.55556,1.55581,151700000.0
2005-12-27 08:41:00,1.55574,1.55583,1.55557,1.55577,464200000.0
2005-12-27 08:42:00,1.55584,1.55608,1.55581,1.55583,345600002.0
2005-12-27 08:43:00,1.55571,1.55584,1.55571,1.55584,144399999.0
2005-12-27 08:44:00,1.55573,1.5559,1.55573,1.5559,91900000.0
2005-12-27 08:45:00,1.55586,1.55595,1.55558,1.55595,401799999.0
2005-12-27 08:46:00,1.55585,1.5559,1.5557,1.55578,164599999.0
2005-12-27 08:47:00,1.5559,1.55597,1.55575,1.55597,438600002.0
2005-12-27 08:48:00,1.5558,1.556,1.55558,1.556,346000007.0
2005-12-27 08:49:00,1.55577,1.55599,1.55577,1.55592,292500003.0
2005-12-27 08:50:00,1.5559,1.55595,1.55572,1.55572,265900001.0
2005-12-27 08:51:00,1.5557,1.55587,1.5557,1.55587,61500000.0
2005-12-27 08:52:00,1.55593,1.55593,1.55586,1.55586,12800000.0
2005-12-27 08:53:00,1.5559,1.55595,1.5558,1.55588,76300000.0
2005-12-27 08:54:00,1.55583,1.55588,1.55567,1.55567,265199999.0
2005-12-27 08:55:00,1.5559,1.55601,1.55581,1.55588,203600002.0
2005-12-27 08:56:00,1.55572,1.55592,1.55568,1.55579,286200000.0
2005-12-27 08:57:00,1.55588,1.556,1.55574,1.55574,243000002.0
2005-12-27 08:58:00,1.55579,1.5561,1.55579,1.5561,156500003.0
2005-12-27 08:59:00,1.55605,1.55618,1.55597,1.55612,231500002.0
2005-12-27 09:00:00,1.556,1.5562,1.556,1.55617,316500008.0
2005-12-27 09:01:00,1.55608,1.55615,1.55597,1.55599,245899999.0
2005-12-27 09:02:00,1.55602,1.55623,1.55602,1.55623,144599999.0
2005-12-27 09:03:00,1.55628,1.5563,1.55618,1.55618,87100002.0
2005-12-27 09:04:00,1.5563,1.55644,1.55627,1.55638,334200000.0
2005-12-27 09:05:00,1.55638,1.55649,1.55633,1.55646,168999998.0
2005-12-27 09:06:00,1.55645,1.55645,1.55627,1.55627,96800000.0
2005-12-27 09:07:00,1.55639,1.55639,1.55618,1.55637,191099997.0
2005-12-27 09:08:00,1.55639,1.55651,1.5562,1.55651,198900001.0
2005-12-27 09:09:00,1.55628,1.55643,1.55625,1.55632,274100005.0
2005-12-27 09:10:00,1.5563,1.5563,1.5562,1.5562,96700000.0
2005-12-27 09:11:00,1.55627,1.55635,1.55614,1.55614,347300002.0
2005-12-27 09:12:00,1.5561,1.55633,1.5561,1.55613,350600006.0
2005-12-27 09:13:00,1.55617,1.5563,1.55613,1.55617,284800003.0
2005-12-27 09:14:00,1.55612,1.55625,1.55605,1.5562,295499997.0
2005-12-27 09:15:00,1.55607,1.55625,1.55604,1.5562,410599997.0
2005-12-27 09:16:00,1.55612,1.55625,1.55612,1.55625,77899999.0
2005-12-27 09:17:00,1.5562,1.5562,1.5561,1.5561,30400000.0
2005-12-27 09:18:00,1.55618,1.55623,1.55616,1.55619,82300000.0
2005-12-27 09:19:00,1.55605,1.5561,1.55592,1.55598,97500001.0
2005-12-27 09:20:00,1.55616,1.5562,1.55599,1.55613,123399999.0
2005-12-27 09:21:00,1.55617,1.55633,1.5561,1.55633,112099996.0
2005-12-27 09:22:00,1.55642,1.55645,1.55633,1.55639,138200002.0
2005-12-27 09:23:00,1.55628,1.5564,1.55623,1.55629,161499999.0
2005-12-27 09:24:00,1.55625,1.55645,1.55623,1.55642,313599998.0
2005-12-27 09:25:00,1.55638,1.55642,1.55626,1.55632,179799998.0
2005-12-27 09:26:00,1.55638,1.55645,1.55632,1.5564,44000000.0
2005-12-27 09:27:00,1.5564,1.55648,1.55617,1.55642,321999996.0
2005-12-27 09:28:00,1.55637,1.55647,1.55622,1.55635,245000000.0
2005-12-27 09:29:00,1.5564,1.55642,1.5562,1.55628,234699997.0
2005-12-27 09:30:00,1.5564,1.55645,1.5564,1.55645,35400000.0
2005-12-27 09:31:00,1.55627,1.55645,1.55627,1.55638,151900000.0
2005-12-27 09:32:00,1.55626,1.55638,1.55626,1.55638,31200000.0
2005-12-27 09:33:00,1.55645,1.55645,1.55625,1.5563,317900000.0
2005-12-27 09:34:00,1.55632,1.55638,1.55623,1.55624,338700006.0
2005-12-27 09:35:00,1.5563,1.55642,1.55623,1.55623,279300002.0
2005-12-27 09:36:00,1.55618,1.55638,1.55616,1.55625,172899999.0
2005-12-27 09:37:00,1.55634,1.55643,1.55627,1.55637,63200001.0
2005-12-27 09:38:00,1.55645,1.55645,1.55611,1.55626,261600002.0
2005-12-27 09:39:00,1.55647,1.55653,1.55632,1.55645,112000000.0
2005-12-27 09:40:00,1.55639,1.55639,1.55624,1.55624,130000000.0
2005-12-27 09:41:00,1.55627,1.5564,1.55623,1.55632,170599999.0
2005-12-27 09:42:00,1.55629,1.55635,1.55615,1.55622,102400002.0
2005-12-27 09:43:00,1.55624,1.55641,1.55615,1.55628,336500002.0
2005-12-27 09:44:00,1.55624,1.55637,1.55615,1.55631,301100003.0
2005-12-27 09:45:00,1.55632,1.55646,1.55626,1.55633,353000000.0
2005-12-27 09:46:00,1.55626,1.55632,1.55624,1.55628,21500000.0
2005-12-27 09:47:00,1.55613,1.55629,1.55613,1.55629,213999999.0
2005-12-27 09:48:00,1.55627,1.5564,1.55618,1.55627,590999998.0
2005-12-27 09:49:00,1.55637,1.55637,1.55619,1.5563,238499998.0
2005-12-27 09:50:00,1.55618,1.55625,1.55602,1.55625,242999999.0
2005-12-27 09:51:00,1.5562,1.55625,1.55611,1.5562,147000000.0
2005-12-27 09:52:00,1.55621,1.55626,1.5561,1.55614,126100004.0
2005-12-27 09:53:00,1.5563,1.55635,1.55611,1.55627,270900000.0
2005-12-27 09:54:00,1.55626,1.55632,1.55605,1.55618,251800001.0
2005-12-27 09:55:00,1.55621,1.55635,1.55604,1.55625,214099999.0
2005-12-27 09:56:00,1.55612,1.55627,1.5561,1.55627,219600002.0
2005-12-27 09:57:00,1.55633,1.55645,1.5563,1.5564,380100001.0
2005-12-27 09:58:00,1.55636,1.55646,1.5562,1.55627,358000005.0
2005-12-27 09:59:00,1.55629,1.55633,1.55616,1.55616,215299999.0
2005-12-27 10:00:00,1.55639,1.55682,1.55637,1.55678,198900000.0
2005-12-27 10:01:00,1.55678,1.55678,1.55645,1.55656,375100002.0
2005-12-27 10:02:00,1.55655,1.55665,1.55638,1.55647,342700004.0
2005-12-27 10:03:00,1.55651,1.55665,1.55651,1.55665,127300001.0
2005-12-27 10:04:00,1.55648,1.55648,1.5563,1.55638,198800000.0
2005-12-27 10:05:00,1.55631,1.55645,1.55614,1.55636,433299999.0
2005-12-27 10:06:00,1.5564,1.55645,1.55631,1.55632,83200000.0
2005-12-27 10:07:00,1.55651,1.55658,1.55637,1.55652,395900001.0
2005-12-27 10:08:00,1.55647,1.55663,1.55629,1.55645,485799999.0
2005-12-27 10:09:00,1.55639,1.55659,1.55627,1.5564,226500002.0
2005-12-27 10:10:00,1.55638,1.5565,1.5563,1.55645,106399998.0
2005-12-27 10:11:00,1.55633,1.55661,1.55633,1.55661,431300000.0
2005-12-27 10:12:00,1.55651,1.55667,1.55641,1.55655,312299999.0
2005-12-27 10:13:00,1.55661,1.55661,1.55647,1.55647,57500000.0
2005-12-27 10:14:00,1.55655,1.55655,1.55632,1.55646,320799997.0
2005-12-27 10:15:00,1.55655,1.55655,1.5564,1.5565,120700001.0
2005-12-27 10:16:00,1.55655,1.55655,1.55635,1.5564,469900000.0
2005-12-27 10:17:00,1.55653,1.55658,1.55635,1.55635,259200000.0
2005-12-27 10:18:00,1.5564,1.55655,1.55637,1.55642,207600000.0
2005-12-27 10:19:00,1.55657,1.55669,1.55647,1.55647,264299997.0
2005-12-27 10:20:00,1.55642,1.55657,1.5564,1.55651,322300002.0
2005-12-27 10:21:00,1.55643,1.55648,1.55625,1.5563,259399999.0
2005-12-27 10:22:00,1.55632,1.55645,1.55621,1.55634,193400002.0
2005-12-27 10:23:00,1.55639,1.5565,1.55626,1.55637,284099997.0
2005-12-27 10:24:00,1.5563,1.55643,1.55615,1.55643,221999998.0
2005-12-27 10:25:00,1.55641,1.55641,1.556,1.556,464600003.0
2005-12-27 10:26:00,1.55625,1.55643,1.55625,1.55628,215400000.0
2005-12-27 10:27:00,1.55639,1.55643,1.5562,1.55632,339600000.0
2005-12-27 10:28:00,1.55628,1.55635,1.5562,1.55635,138400002.0
2005-12-27 10:29:00,1.55635,1.55635,1.55618,1.55618,96200002.0
2005-12-27 10:30:00,1.55618,1.55638,1.55615,1.5563,301900003.0
2005-12-27 10:31:00,1.55632,1.55642,1.55612,1.55627,281300002.0
2005-12-27 10:32:00,1.5564,1.55645,1.55622,1.55622,332400005.0
2005-12-27 10:33:00,1.55633,1.55652,1.55618,1.55624,340700004.0
2005-12-27 10:34:00,1.55637,1.55639,1.55615,1.55615,196699998.0
2005-12-27 10:35:00,1.55631,1.55648,1.55627,1.55642,178000002.0
2005-12-27 10:36:00,1.55654,1.55683,1.55649,1.55676,100000001.0
2005-12-27 10:37:00,1.5568,1.5568,1.55654,1.55666,215800001.0
2005-12-27 10:38:00,1.55669,1.55684,1.55664,1.55673,339000006.0
2005-12-27 10:39:00,1.55669,1.55672,1.55658,1.55664,315599995.0
2005-12-27 10:40:00,1.55655,1.55665,1.55639,1.55656,250300003.0
2005-12-27 10:41:00,1.55661,1.55671,1.55644,1.55644,266700001.0
2005-12-27 10:42:00,1.55641,1.55668,1.55641,1.55668,192400000.0
2005-12-27 10:43:00,1.55675,1.55675,1.55631,1.55667,376299998.0
2005-12-27 10:44:00,1.55679,1.55686,1.55666,1.55666,287100000.0
2005-12-27 10:45:00,1.55667,1.55669,1.55647,1.5566,259699996.0
2005-12-27 10:46:00,1.5566,1.55661,1.55641,1.55641,304400003.0
2005-12-27 10:47:00,1.55663,1.55663,1.55646,1.55646,148899999.0
2005-12-27 10:48:00,1.55643,1.55655,1.55643,1.5565,117400001.0
2005-12-27 10:49:00,1.55636,1.55655,1.55627,1.55627,274600001.0
2005-12-27 10:50:00,1.5562,1.5562,1.55594,1.55605,285999995.0
2005-12-27 10:51:00,1.5558,1.55608,1.55579,1.55604,386199998.0
2005-12-27 10:52:00,1.55577,1.55609,1.55577,1.55588,263199998.0
2005-12-27 10:53:00,1.5561,1.55626,1.55598,1.55626,394200000.0
2005-12-27 10:54:00,1.55632,1.55665,1.55628,1.55628,375800001.0
2005-12-27 10:55:00,1.5563,1.55647,1.55616,1.55627,288000002.0
2005-12-27 10:56:00,1.5564,1.5564,1.55602,1.55638,349199999.0
2005-12-27 10:57:00,1.55621,1.55638,1.55612,1.55638,346599999.0
2005-12-27 10:58:00,1.55633,1.5564,1.55627,1.5563,354300001.0
2005-12-27 10:59:00,1.55647,1.55649,1.55629,1.55638,183000002.0
2005-12-27 11:00:00,1.55644,1.55671,1.55642,1.55642,349899998.0
2005-12-27 11:01:00,1.55653,1.55677,1.55646,1.55665,229099998.0
2005-12-27 11:02:00,1.5568,1.55686,1.55674,1.55674,122300002.0
2005-12-27 11:03:00,1.55685,1.55685,1.55665,1.55666,242300006.0
2005-12-27 11:04:00,1.55671,1.55695,1.55651,1.55695,335500004.0
2005-12-27 11:05:00,1.557,1.55704,1.55686,1.55689,282800006.0
2005-12-27 11:06:00,1.55681,1.55707,1.55681,1.55705,233400000.0
2005-12-27 11:07:00,1.55698,1.55715,1.55688,1.55694,272499996.0
2005-12-27 11:08:00,1.55693,1.55697,1.55685,1.55685,65000000.0
2005-12-27 11:09:00,1.557,1.55713,1.55683,1.55704,142299996.0
2005-12-27 11:10:00,1.55691,1.55713,1.55686,1.55713,250100005.0
2005-12-27 11:11:00,1.55708,1.55723,1.55697,1.55699,219800000.0
2005-12-27 11:12:00,1.55709,1.5571,1.5569,1.55697,195800000.0
2005-12-27 11:13:00,1.55711,1.55719,1.55691,1.55706,260299998.0
2005-12-27 11:14:00,1.55709,1.55715,1.55698,1.55704,314099998.0
2005-12-27 11:15:00,1.55692,1.55708,1.55687,1.55708,171900002.0
2005-12-27 11:16:00,1.55702,1.55708,1.55693,1.55693,179599998.0
2005-12-27 11:17:00,1.55682,1.55707,1.55682,1.557,381900002.0
2005-12-27 11:18:00,1.5569,1.55705,1.55689,1.55705,183299998.0
2005-12-27 11:19:00,1.55693,1.55698,1.55682,1.55691,276700003.0
2005-12-27 11:20:00,1.55695,1.55701,1.55684,1.55687,418899998.0
2005-12-27 11:21:00,1.55699,1.55705,1.5569,1.55705,461900007.0
2005-12-27 11:22:00,1.55693,1.55697,1.55673,1.55673,248400000.0
2005-12-27 11:23:00,1.5568,1.55702,1.5568,1.55695,169799999.0
2005-12-27 11:24:00,1.55681,1.55712,1.55681,1.55708,434800002.0
2005-12-27 11:25:00,1.5571,1.55722,1.55685,1.55712,300199999.0
2005-12-27 11:26:00,1.5571,1.55725,1.5571,1.55725,265000004.0
2005-12-27 11:27:00,1.55718,1.55723,1.55708,1.55713,227600004.0
2005-12-27 11:28:00,1.55697,1.55717,1.55694,1.55702,222800006.0
2005-12-27 11:29:00,1.55698,1.55702,1.55677,1.55677,420999997.0
2005-12-27 11:30:00,1.55691,1.55694,1.5567,1.55678,343700000.0
2005-12-27 11:31:00,1.55689,1.557,1.5568,1.5569,271700003.0
2005-12-27 11:32:00,1.55693,1.55701,1.55678,1.55692,447999998.0
2005-12-27 11:33:00,1.55696,1.5571,1.55685,1.55705,378999995.0
2005-12-27 11:34:00,1.557,1.55705,1.5568,1.55689,298800002.0
2005-12-27 11:35:00,1.55702,1.5571,1.55684,1.55684,247200003.0
2005-12-27 11:36:00,1.55688,1.55695,1.55674,1.5569,308900000.0
2005-12-27 11:37:00,1.55678,1.55697,1.55678,1.55696,285300001.0
2005-12-27 11:38:00,1.55695,1.55703,1.55685,1.55697,262500001.0
2005-12-27 11:39:00,1.55693,1.55701,1.55686,1.55689,414500006.0
2005-12-27 11:40:00,1.55695,1.5572,1.55683,1.5571,252700004.0
2005-12-27 11:41:00,1.5572,1.55733,1.55702,1.55725,349399997.0
2005-12-27 11:42:00,1.55699,1.55718,1.55694,1.55715,383900000.0
2005-12-27 11:43:00,1.55697,1.5572,1.55697,1.55711,264699999.0
2005-12-27 11:44:00,1.55705,1.55719,1.55695,1.55715,231000000.0
2005-12-27 11:45:00,1.5572,1.55724,1.55703,1.55703,311900002.0
2005-12-27 11:46:00,1.55718,1.55721,1.55697,1.55709,291099999.0
2005-12-27 11:47:00,1.55695,1.55712,1.55685,1.55703,260400002.0
2005-12-27 11:48:00,1.55692,1.55717,1.5568,1.55695,356700003.0
2005-12-27 11:49:00,1.55696,1.55717,1.55687,1.55687,364700001.0
2005-12-27 11:50:00,1.55694,1.5571,1.55694,1.5571,425799998.0
2005-12-27 11:51:00,1.55697,1.55712,1.55687,1.55708,377599997.0
2005-12-27 11:52:00,1.55705,1.55715,1.5569,1.55707,399100003.0
2005-12-27 11:53:00,1.55707,1.55722,1.55704,1.55717,398399992.0
2005-12-27 11:54:00,1.55706,1.55715,1.55689,1.55705,294599997.0
2005-12-27 11:55:00,1.55702,1.55715,1.55686,1.55697,290100001.0
2005-12-27 11:56:00,1.55707,1.5571,1.55689,1.55702,173199999.0
2005-12-27 11:57:00,1.55697,1.55701,1.55681,1.55691,230900002.0
2005-12-27 11:58:00,1.55685,1.55695,1.55667,1.5569,300000002.0
2005-12-27 11:59:00,1.55683,1.557,1.5568,1.55698,116700001.0
2005-12-27 12:00:00,1.55696,1.55706,1.55683,1.55697,335800002.0
2005-12-27 12:01:00,1.55687,1.55734,1.55687,1.55703,352300001.0
2005-12-27 12:02:00,1.557,1.55705,1.55684,1.55698,352800002.0
2005-12-27 12:03:00,1.55693,1.55702,1.55675,1.55697,236500000.0
2005-12-27 12:04:00,1.55688,1.55695,1.55682,1.5569,90400002.0
2005-12-27 12:05:00,1.55695,1.55695,1.55676,1.55676,267599997.0
2005-12-27 12:06:00,1.55679,1.55691,1.55654,1.55672,294700000.0
2005-12-27 12:07:00,1.55673,1.5568,1.55658,1.55658,418499999.0
2005-12-27 12:08:00,1.55686,1.55702,1.55679,1.55689,351500001.0
2005-12-27 12:09:00,1.55675,1.55689,1.55669,1.55689,211099997.0
2005-12-27 12:10:00,1.55687,1.55695,1.55671,1.55675,283000001.0
2005-12-27 12:11:00,1.55686,1.55708,1.55678,1.55708,452899998.0
2005-12-27 12:12:00,1.55708,1.55708,1.5568,1.5568,250600003.0
2005-12-27 12:13:00,1.55683,1.55702,1.55683,1.5569,315000000.0
2005-12-27 12:14:00,1.55698,1.55703,1.5568,1.55688,191600000.0
2005-12-27 12:15:00,1.55706,1.55714,1.55688,1.55706,345199999.0
2005-12-27 12:16:00,1.55702,1.55709,1.55688,1.55694,96899998.0
2005-12-27 12:17:00,1.55701,1.55713,1.55698,1.55713,327600004.0
2005-12-27 12:18:00,1.55702,1.55715,1.55694,1.55707,209399997.0
2005-12-27 12:19:00,1.5571,1.55715,1.55702,1.55708,88700001.0
2005-12-27 12:20:00,1.5571,1.5571,1.557,1.557,25600000.0
2005-12-27 12:21:00,1.55713,1.55714,1.55693,1.55708,204000000.0
2005-12-27 12:22:00,1.5571,1.55714,1.55689,1.55706,372399995.0
2005-12-27 12:23:00,1.55703,1.55721,1.55699,1.55711,431199999.0
2005-12-27 12:24:00,1.55701,1.55722,1.55701,1.55722,207600001.0
2005-12-27 12:25:00,1.55724,1.55731,1.55704,1.55725,371699996.0
2005-12-27 12:26:00,1.5572,1.55733,1.5571,1.55722,334600000.0
2005-12-27 12:27:00,1.5572,1.5572,1.55702,1.55709,205199999.0
2005-12-27 12:28:00,1.55693,1.55725,1.55693,1.55723,344200002.0
2005-12-27 12:29:00,1.55719,1.55721,1.55694,1.55694,317000001.0
2005-12-27 12:30:00,1.55708,1.55712,1.55691,1.55696,262200003.0
2005-12-27 12:31:00,1.55715,1.55715,1.55693,1.55707,296500003.0
2005-12-27 12:32:00,1.55705,1.55712,1.55687,1.55699,349099998.0
2005-12-27 12:33:00,1.55687,1.55699,1.55687,1.55699,129400002.0
2005-12-27 12:34:00,1.5569,1.5569,1.5568,1.5568,88700002.0
2005-12-27 12:35:00,1.55688,1.55695,1.55682,1.5569,105000002.0
2005-12-27 12:36:00,1.55681,1.55692,1.55673,1.55685,65499998.0
2005-12-27 12:37:00,1.5568,1.55695,1.55679,1.55688,305300004.0
2005-12-27 12:38:00,1.55682,1.55697,1.55676,1.55688,362900000.0
2005-12-27 12:39:00,1.55688,1.5569,1.55674,1.55678,246999997.0
2005-12-27 12:40:00,1.55681,1.55701,1.55674,1.5569,188100000.0
2005-12-27 12:41:00,1.55685,1.55705,1.55681,1.55695,266300000.0
2005-12-27 12:42:00,1.55704,1.55713,1.55691,1.55695,407499999.0
2005-12-27 12:43:00,1.55699,1.5571,1.55687,1.5571,284000002.0
2005-12-27 12:44:00,1.55696,1.55709,1.55681,1.55699,122100000.0
2005-12-27 12:45:00,1.55703,1.55717,1.55695,1.55702,175900002.0
2005-12-27 12:46:00,1.55712,1.55715,1.55692,1.55702,374700002.0
2005-12-27 12:47:00,1.55694,1.55715,1.55693,1.55715,255600001.0
2005-12-27 12:48:00,1.5569,1.55715,1.5569,1.55715,206999999.0
2005-12-27 12:49:00,1.55715,1.55715,1.5571,1.5571,75400000.0
2005-12-27 12:50:00,1.55708,1.55715,1.55692,1.55692,173299999.0
2005-12-27 12:51:00,1.55713,1.55713,1.55698,1.55704,260499998.0
2005-12-27 12:52:00,1.55659,1.55705,1.55659,1.55685,457800002.0
2005-12-27 12:53:00,1.5567,1.55698,1.55658,1.55698,194299998.0
2005-12-27 12:54:00,1.55686,1.55707,1.55685,1.55707,140400000.0
2005-12-27 12:55:00,1.55701,1.5571,1.55688,1.55688,248600000.0
2005-12-27 12:56:00,1.55683,1.55694,1.55668,1.55683,336199999.0
2005-12-27 12:57:00,1.5567,1.55689,1.5567,1.55686,258899999.0
2005-12-27 12:58:00,1.5568,1.55688,1.55668,1.55671,409300002.0
2005-12-27 12:59:00,1.55661,1.55683,1.55661,1.55672,180999999.0
2005-12-27 13:00:00,1.55673,1.55689,1.55664,1.55679,273200003.0
2005-12-27 13:01:00,1.55692,1.55692,1.55674,1.55674,151400003.0
2005-12-27 13:02:00,1.5569,1.55706,1.55678,1.55689,131200003.0
2005-12-27 13:03:00,1.55687,1.55722,1.55685,1.55722,132600001.0
2005-12-27 13:04:00,1.55696,1.55713,1.55688,1.55705,157800002.0
2005-12-27 13:05:00,1.5571,1.55714,1.55694,1.55696,299299997.0
2005-12-27 13:06:00,1.55696,1.55709,1.55683,1.55698,257899997.0
2005-12-27 13:07:00,1.55707,1.55708,1.55682,1.55682,211199996.0
2005-12-27 13:08:00,1.55701,1.55717,1.55699,1.55712,187699999.0
2005-12-27 13:09:00,1.55713,1.55721,1.55707,1.55714,40799999.0
2005-12-27 13:10:00,1.55697,1.55723,1.55697,1.55713,180200000.0
2005-12-27 13:11:00,1.55712,1.55712,1.55693,1.55693,57500002.0
2005-12-27 13:12:00,1.55702,1.55702,1.55679,1.55681,202300001.0
2005-12-27 13:13:00,1.55687,1.5569,1.55671,1.5568,323400000.0
2005-12-27 13:14:00,1.55676,1.55688,1.55668,1.55688,251800005.0
2005-12-27 13:15:00,1.55674,1.55691,1.55671,1.55671,181400001.0
2005-12-27 13:16:00,1.55676,1.55676,1.55654,1.55657,266399999.0
2005-12-27 13:17:00,1.55662,1.55675,1.55662,1.55675,23200000.0
2005-12-27 13:18:00,1.55663,1.55675,1.5565,1.55651,383000005.0
2005-12-27 13:19:00,1.55668,1.55674,1.55648,1.55656,313400002.0
2005-12-27 13:20:00,1.55677,1.55689,1.55673,1.55681,324499998.0
2005-12-27 13:21:00,1.55678,1.55685,1.55668,1.5568,202099997.0
2005-12-27 13:22:00,1.55675,1.55683,1.55665,1.55677,393000000.0
2005-12-27 13:23:00,1.55673,1.55681,1.55654,1.55672,115400000.0
2005-12-27 13:24:00,1.55674,1.55684,1.55656,1.55677,251100001.0
2005-12-27 13:25:00,1.55671,1.55682,1.55644,1.55671,631299996.0
2005-12-27 13:26:00,1.55672,1.55689,1.55657,1.55657,223300001.0
2005-12-27 13:27:00,1.55664,1.55685,1.55664,1.5568,328500001.0
2005-12-27 13:28:00,1.55659,1.55684,1.55659,1.55684,223899996.0
2005-12-27 13:29:00,1.55675,1.55685,1.55662,1.55676,218599998.0
2005-12-27 13:30:00,1.5567,1.55685,1.55669,1.55685,227199996.0
2005-12-27 13:31:00,1.55683,1.55685,1.55669,1.5567,355200002.0
2005-12-27 13:32:00,1.55681,1.55693,1.55674,1.55677,207699995.0
2005-12-27 13:33:00,1.55684,1.55715,1.55681,1.55691,317499996.0
2005-12-27 13:34:00,1.55707,1.5571,1.55677,1.55683,352300006.0
2005-12-27 13:35:00,1.5569,1.55695,1.55677,1.55677,363500000.0
2005-12-27 13:36:00,1.55691,1.55705,1.55683,1.55705,218000001.0
2005-12-27 13:37:00,1.5571,1.5571,1.55694,1.55694,109500000.0
2005-12-27 13:38:00,1.55697,1.5571,1.55697,1.55707,113500000.0
2005-12-27 13:39:00,1.55698,1.55705,1.55686,1.55687,152700000.0
2005-12-27 13:40:00,1.55686,1.55699,1.55677,1.55681,233299999.0
2005-12-27 13:41:00,1.5569,1.5569,1.55664,1.55664,44300000.0
2005-12-27 13:42:00,1.55684,1.55685,1.55667,1.5567,304500003.0
2005-12-27 13:43:00,1.5569,1.55694,1.55676,1.55676,302699998.0
2005-12-27 13:44:00,1.55692,1.55698,1.55675,1.55686,214500000.0
2005-12-27 13:45:00,1.55685,1.557,1.55685,1.557,43300000.0
2005-12-27 13:46:00,1.55698,1.55705,1.55686,1.55703,252800001.0
2005-12-27 13:47:00,1.557,1.55705,1.55674,1.55674,206500001.0
2005-12-27 13:48:00,1.55703,1.55705,1.55674,1.55687,357100000.0
2005-12-27 13:49:00,1.55705,1.55705,1.55694,1.55694,188500003.0
2005-12-27 13:50:00,1.55691,1.55705,1.55687,1.557,328299999.0
2005-12-27 13:51:00,1.55684,1.55707,1.55682,1.557,231099999.0
2005-12-27 13:52:00,1.5569,1.557,1.5569,1.557,65500000.0
2005-12-27 13:53:00,1.55693,1.55693,1.55649,1.55649,134100000.0
2005-12-27 13:54:00,1.55659,1.5567,1.55638,1.5567,393600002.0
2005-12-27 13:55:00,1.5567,1.5567,1.55644,1.5565,490600002.0
2005-12-27 13:56:00,1.55655,1.55668,1.55628,1.55634,462999993.0
2005-12-27 13:57:00,1.5562,1.5564,1.5562,1.55628,289399998.0
2005-12-27 13:58:00,1.55614,1.5563,1.55614,1.5563,135900000.0
2005-12-27 13:59:00,1.55616,1.55642,1.55616,1.55638,292200005.0
2005-12-27 14:00:00,1.55619,1.55627,1.55611,1.55618,46400000.0
2005-12-27 14:01:00,1.55604,1.5563,1.55604,1.55604,239100003.0
2005-12-27 14:02:00,1.55629,1.55653,1.55626,1.55645,431100004.0
2005-12-27 14:03:00,1.55617,1.55664,1.55617,1.55658,173799999.0
2005-12-27 14:04:00,1.55651,1.55661,1.55637,1.55652,267699997.0
2005-12-27 14:05:00,1.55652,1.55662,1.55642,1.5565,298200000.0
2005-12-27 14:06:00,1.55643,1.55668,1.55618,1.55655,336100004.0
2005-12-27 14:07:00,1.55671,1.55685,1.55663,1.55671,324899998.0
2005-12-27 14:08:00,1.55654,1.55668,1.5565,1.5566,377700000.0
2005-12-27 14:09:00,1.55659,1.5568,1.55658,1.5567,257100000.0
2005-12-27 14:10:00,1.5567,1.55673,1.55656,1.55656,273100000.0
2005-12-27 14:11:00,1.5567,1.55678,1.55662,1.55662,318000001.0
2005-12-27 14:12:00,1.55668,1.55685,1.55655,1.55666,265200004.0
2005-12-27 14:13:00,1.55683,1.55683,1.5565,1.55672,339600000.0
2005-12-27 14:14:00,1.55675,1.55675,1.55653,1.55655,256499998.0
2005-12-27 14:15:00,1.55664,1.55677,1.55664,1.55677,94400004.0
2005-12-27 14:16:00,1.55682,1.55682,1.55666,1.55678,153300000.0
2005-12-27 14:17:00,1.5568,1.55685,1.55665,1.5567,275499999.0
2005-12-27 14:18:00,1.55672,1.55685,1.55666,1.5567,363800000.0
2005-12-27 14:19:00,1.55683,1.5569,1.55674,1.5569,310399998.0
2005-12-27 14:20:00,1.55687,1.55708,1.55676,1.55699,478400006.0
2005-12-27 14:21:00,1.55695,1.55697,1.55674,1.55676,353099998.0
2005-12-27 14:22:00,1.55682,1.55703,1.55682,1.55691,305300004.0
2005-12-27 14:23:00,1.55698,1.55705,1.55683,1.55697,338400000.0
2005-12-27 14:24:00,1.55684,1.55713,1.55684,1.55693,244300002.0
2005-12-27 14:25:00,1.557,1.55715,1.55687,1.55695,332199999.0
2005-12-27 14:26:00,1.55713,1.55718,1.55687,1.5571,203600002.0
2005-12-27 14:27:00,1.55698,1.55714,1.55676,1.55714,265500001.0
2005-12-27 14:28:00,1.55704,1.55726,1.55692,1.5571,296100000.0
2005-12-27 14:29:00,1.55729,1.55731,1.55711,1.55715,244500003.0
2005-12-27 14:30:00,1.55712,1.55712,1.55681,1.55681,414099998.0
2005-12-27 14:31:00,1.557,1.557,1.55675,1.55675,238000000.0
2005-12-27 14:32:00,1.55706,1.55712,1.55689,1.557,315400000.0
2005-12-27 14:33:00,1.557,1.55716,1.55698,1.55708,163799999.0
2005-12-27 14:34:00,1.55696,1.55708,1.5569,1.55698,344899999.0
2005-12-27 14:35:00,1.55705,1.55705,1.55671,1.55671,421600007.0
2005-12-27 14:36:00,1.55697,1.55712,1.55684,1.55703,240800001.0
2005-12-27 14:37:00,1.55718,1.55731,1.55708,1.55729,409699999.0
2005-12-27 14:38:00,1.55724,1.55732,1.55714,1.55716,171499996.0
2005-12-27 14:39:00,1.55722,1.55731,1.55714,1.55714,351300003.0
2005-12-27 14:40:00,1.55721,1.55727,1.55707,1.55717,129400002.0
2005-12-27 14:41:00,1.55714,1.55722,1.55701,1.55711,87900000.0
2005-12-27 14:42:00,1.55715,1.55726,1.55697,1.55723,509100005.0
2005-12-27 14:43:00,1.55707,1.55725,1.55695,1.55725,362699997.0
2005-12-27 14:44:00,1.5572,1.55722,1.557,1.557,337500009.0
2005-12-27 14:45:00,1.55725,1.55725,1.55712,1.55712,64199999.0
2005-12-27 14:46:00,1.55728,1.55728,1.55713,1.55713,74299999.0
2005-12-27 14:47:00,1.55715,1.55715,1.55695,1.55706,162499998.0
2005-12-27 14:48:00,1.55692,1.55711,1.55691,1.5571,261100006.0
2005-12-27 14:49:00,1.55718,1.5572,1.55696,1.55702,266699999.0
2005-12-27 14:50:00,1.55715,1.55717,1.55695,1.5571,219700004.0
2005-12-27 14:51:00,1.55693,1.55707,1.55662,1.55684,169500000.0
2005-12-27 14:52:00,1.55692,1.55708,1.5569,1.55695,246100000.0
2005-12-27 14:53:00,1.55693,1.55714,1.55688,1.55705,376899998.0
2005-12-27 14:54:00,1.55693,1.55704,1.55688,1.55704,90400000.0
2005-12-27 14:55:00,1.55695,1.55709,1.55684,1.557,208600001.0
2005-12-27 14:56:00,1.55708,1.55715,1.55702,1.5571,112000000.0
2005-12-27 14:57:00,1.55714,1.55723,1.55701,1.55701,383199996.0
2005-12-27 14:58:00,1.5571,1.55722,1.55701,1.55717,182999999.0
2005-12-27 14:59:00,1.55708,1.55708,1.55685,1.55694,294699996.0
2005-12-27 15:00:00,1.55705,1.55707,1.55693,1.55703,205100002.0
2005-12-27 15:01:00,1.55697,1.55707,1.55682,1.55695,428499995.0
2005-12-27 15:02:00,1.557,1.55707,1.55692,1.557,180800003.0
2005-12-27 15:03:00,1.557,1.55705,1.5569,1.5569,243700000.0
2005-12-27 15:04:00,1.55688,1.557,1.55682,1.557,261700001.0
2005-12-27 15:05:00,1.55697,1.55702,1.5567,1.5569,191300000.0
2005-12-27 15:06:00,1.55686,1.55712,1.55686,1.55708,202199996.0
2005-12-27 15:07:00,1.55705,1.55714,1.55692,1.55694,209199998.0
2005-12-27 15:08:00,1.55695,1.55715,1.55677,1.55698,219499995.0
2005-12-27 15:09:00,1.55702,1.55721,1.55698,1.55712,323800002.0
2005-12-27 15:10:00,1.55698,1.55715,1.55693,1.55701,210599999.0
2005-12-27 15:11:00,1.5571,1.55717,1.55702,1.5571,187400000.0
2005-12-27 15:12:00,1.55715,1.55715,1.557,1.557,248600005.0
2005-12-27 15:13:00,1.55697,1.55711,1.55694,1.55707,251000001.0
2005-12-27 15:14:00,1.5571,1.55721,1.55694,1.55695,434000007.0
2005-12-27 15:15:00,1.55702,1.55718,1.55689,1.55704,603299997.0
2005-12-27 15:16:00,1.55718,1.55718,1.55696,1.55705,251699998.0
2005-12-27 15:17:00,1.55712,1.5572,1.55697,1.55712,178699998.0
2005-12-27 15:18:00,1.5572,1.55724,1.55694,1.55717,198499997.0
2005-12-27 15:19:00,1.55722,1.55733,1.55717,1.55721,309700001.0
2005-12-27 15:20:00,1.55735,1.55752,1.55728,1.55741,458600000.0
2005-12-27 15:21:00,1.55732,1.55765,1.55732,1.55753,290100002.0
2005-12-27 15:22:00,1.55758,1.55758,1.5573,1.55745,221800000.0
2005-12-27 15:23:00,1.55749,1.55766,1.5573,1.5573,178300001.0
2005-12-27 15:24:00,1.55744,1.55768,1.55744,1.55765,233100001.0
2005-12-27 15:25:00,1.55782,1.55793,1.55769,1.55769,282800004.0
2005-12-27 15:26:00,1.55782,1.55789,1.55763,1.55779,379800003.0
2005-12-27 15:27:00,1.55786,1.55797,1.55763,1.55797,182400000.0
2005-12-27 15:28:00,1.55788,1.55808,1.55787,1.55795,218499999.0
2005-12-27 15:29:00,1.55783,1.55792,1.55763,1.55775,280200000.0
2005-12-27 15:30:00,1.5577,1.5577,1.55739,1.55758,277900001.0
2005-12-27 15:31:00,1.55762,1.55768,1.55749,1.55761,28100000.0
2005-12-27 15:32:00,1.55745,1.55762,1.55743,1.55753,318500002.0
2005-12-27 15:33:00,1.55756,1.55764,1.55738,1.55757,292399998.0
2005-12-27 15:34:00,1.55757,1.55761,1.55731,1.55731,195600002.0
2005-12-27 15:35:00,1.55757,1.55764,1.55742,1.55742,242200001.0
2005-12-27 15:36:00,1.55745,1.55755,1.55731,1.55739,165200000.0
2005-12-27 15:37:00,1.5575,1.55755,1.55732,1.55732,267600002.0
2005-12-27 15:38:00,1.55752,1.5577,1.55746,1.55751,203200001.0
2005-12-27 15:39:00,1.55775,1.55777,1.55755,1.55764,236800004.0
2005-12-27 15:40:00,1.55755,1.5577,1.55748,1.55758,169600003.0
2005-12-27 15:41:00,1.55761,1.55761,1.55746,1.55748,124700001.0
2005-12-27 15:42:00,1.55754,1.55771,1.55747,1.55747,343700004.0
2005-12-27 15:43:00,1.55752,1.55768,1.55748,1.5576,314400001.0
2005-12-27 15:44:00,1.5575,1.55765,1.5575,1.5576,260600003.0
2005-12-27 15:45:00,1.55762,1.55772,1.55742,1.55742,159000000.0
2005-12-27 15:46:00,1.55738,1.55765,1.55738,1.5576,370900001.0
2005-12-27 15:47:00,1.5576,1.55768,1.55749,1.5576,305499999.0
2005-12-27 15:48:00,1.55758,1.55758,1.55733,1.55743,390900002.0
2005-12-27 15:49:00,1.55737,1.55744,1.55722,1.55736,257999999.0
2005-12-27 15:50:00,1.55742,1.55748,1.55724,1.55736,365000008.0
2005-12-27 15:51:00,1.55747,1.55752,1.55732,1.55732,323400001.0
2005-12-27 15:52:00,1.55753,1.55767,1.55752,1.55752,249500000.0
2005-12-27 15:53:00,1.55755,1.55765,1.55742,1.55755,200600001.0
2005-12-27 15:54:00,1.55757,1.55761,1.55731,1.55751,293200003.0
2005-12-27 15:55:00,1.55759,1.55771,1.55749,1.55761,83899999.0
2005-12-27 15:56:00,1.5577,1.55776,1.55752,1.55763,452600003.0
2005-12-27 15:57:00,1.55755,1.5576,1.55743,1.55748,352700004.0
2005-12-27 15:58:00,1.55755,1.55765,1.5575,1.5576,158200000.0
2005-12-27 15:59:00,1.55757,1.55769,1.55751,1.5576,265300000.0
2005-12-27 16:00:00,1.55752,1.55765,1.55752,1.55765,41600001.0
2005-12-27 16:01:00,1.55753,1.55768,1.55737,1.55756,370000002.0
2005-12-27 16:02:00,1.55762,1.55772,1.55746,1.55752,349499998.0
2005-12-27 16:03:00,1.55757,1.55769,1.55738,1.55764,387500004.0
2005-12-27 16:04:00,1.55757,1.55762,1.55738,1.55762,280099996.0
2005-12-27 16:05:00,1.55754,1.55762,1.55738,1.55751,304600001.0
2005-12-27 16:06:00,1.55745,1.55761,1.5573,1.55751,432399996.0
2005-12-27 16:07:00,1.55748,1.55765,1.55742,1.5576,145900000.0
2005-12-27 16:08:00,1.55749,1.55764,1.55746,1.55752,334800002.0
2005-12-27 16:09:00,1.55758,1.55763,1.55743,1.55763,321700002.0
2005-12-27 16:10:00,1.55765,1.55765,1.55736,1.55755,288199996.0
2005-12-27 16:11:00,1.55767,1.55767,1.5574,1.5574,160000000.0
2005-12-27 16:12:00,1.55755,1.55761,1.5574,1.5574,119800001.0
2005-12-27 16:13:00,1.55724,1.55759,1.55724,1.5575,360000003.0
2005-12-27 16:14:00,1.55737,1.55763,1.55723,1.55758,553800005.0
2005-12-27 16:15:00,1.55736,1.55761,1.55717,1.5574,143200000.0
2005-12-27 16:16:00,1.55748,1.55761,1.55741,1.55742,495299997.0
2005-12-27 16:17:00,1.55739,1.55753,1.55735,1.55753,304700000.0
2005-12-27 16:18:00,1.55755,1.55755,1.55736,1.55747,242200001.0
2005-12-27 16:19:00,1.5575,1.55755,1.55733,1.5575,262499995.0
2005-12-27 16:20:00,1.55741,1.55748,1.55728,1.55728,262000002.0
2005-12-27 16:21:00,1.55749,1.55749,1.55734,1.55734,86300001.0
2005-12-27 16:22:00,1.55746,1.55746,1.55733,1.55733,59400000.0
2005-12-27 16:23:00,1.55738,1.55745,1.55728,1.55738,45200001.0
2005-12-27 16:24:00,1.5572,1.55745,1.5572,1.5574,240900000.0
2005-12-27 16:25:00,1.55739,1.55752,1.55738,1.55752,75700001.0
2005-12-27 16:26:00,1.55752,1.55756,1.55728,1.55734,224200003.0
2005-12-27 16:27:00,1.55736,1.55752,1.55725,1.5573,224399998.0
2005-12-27 16:28:00,1.55735,1.55751,1.55723,1.55737,310500007.0
2005-12-27 16:29:00,1.55755,1.55757,1.55741,1.55752,211700002.0
2005-12-27 16:30:00,1.55722,1.55757,1.55722,1.55755,324299997.0
2005-12-27 16:31:00,1.5575,1.55755,1.55729,1.55745,215399998.0
2005-12-27 16:32:00,1.55754,1.55763,1.55752,1.55763,76700001.0
2005-12-27 16:33:00,1.55759,1.55765,1.55746,1.55749,175400003.0
2005-12-27 16:34:00,1.55743,1.55758,1.55743,1.55758,112000000.0
2005-12-27 16:35:00,1.55745,1.55757,1.55745,1.55757,91800002.0
2005-12-27 16:36:00,1.55756,1.5576,1.55733,1.55751,282699999.0
2005-12-27 16:37:00,1.5576,1.55781,1.5576,1.55772,324000001.0
2005-12-27 16:38:00,1.55778,1.55778,1.55751,1.55767,497800006.0
2005-12-27 16:39:00,1.55761,1.5578,1.5576,1.55772,445199999.0
2005-12-27 16:40:00,1.55777,1.55778,1.55755,1.55769,371499998.0
2005-12-27 16:41:00,1.55772,1.55776,1.55753,1.55753,292100002.0
2005-12-27 16:42:00,1.55762,1.55785,1.55746,1.55763,460500006.0
2005-12-27 16:43:00,1.55766,1.55776,1.55746,1.55769,239300001.0
2005-12-27 16:44:00,1.55768,1.55771,1.55743,1.55763,428899996.0
2005-12-27 16:45:00,1.55764,1.55765,1.55742,1.55743,245600003.0
2005-12-27 16:46:00,1.55756,1.55763,1.5574,1.55756,294900002.0
2005-12-27 16:47:00,1.5575,1.55797,1.55749,1.55797,355300004.0
2005-12-27 16:48:00,1.55794,1.55802,1.55777,1.55788,180600000.0
2005-12-27 16:49:00,1.55795,1.55795,1.55782,1.55782,71999999.0
2005-12-27 16:50:00,1.55793,1.55797,1.55767,1.55778,268499999.0
2005-12-27 16:51:00,1.55774,1.55798,1.55762,1.5578,394299998.0
2005-12-27 16:52:00,1.55789,1.55809,1.55789,1.55806,188599999.0
2005-12-27 16:53:00,1.55804,1.55813,1.55795,1.55804,304199998.0
2005-12-27 16:54:00,1.55803,1.55816,1.55788,1.55792,502400001.0
2005-12-27 16:55:00,1.55807,1.5581,1.55789,1.558,309500002.0
2005-12-27 16:56:00,1.55797,1.55803,1.55786,1.55796,133400003.0
2005-12-27 16:57:00,1.55805,1.55805,1.55788,1.55796,360799999.0
2005-12-27 16:58:00,1.55783,1.55801,1.55767,1.55775,226900002.0
2005-12-27 16:59:00,1.55785,1.55794,1.55771,1.55784,176100000.0
2005-12-27 17:00:00,1.55771,1.55793,1.55763,1.55793,283099998.0
2005-12-27 17:01:00,1.55797,1.55799,1.55776,1.55792,217200000.0
2005-12-27 17:02:00,1.55777,1.55785,1.55766,1.55778,299000003.0
2005-12-27 17:03:00,1.55783,1.5579,1.55756,1.55773,284100002.0
2005-12-27 17:04:00,1.5578,1.55785,1.5575,1.5575,315999996.0
2005-12-27 17:05:00,1.55771,1.55785,1.55767,1.5578,271100002.0
2005-12-27 17:06:00,1.55776,1.55787,1.55766,1.55769,260500002.0
2005-12-27 17:07:00,1.55774,1.55783,1.55758,1.55771,246200000.0
2005-12-27 17:08:00,1.5577,1.55782,1.55753,1.55774,307600001.0
2005-12-27 17:09:00,1.55764,1.55776,1.55762,1.55765,107000003.0
2005-12-27 17:10:00,1.55757,1.55761,1.55732,1.55732,246000003.0
2005-12-27 17:11:00,1.55758,1.55761,1.55717,1.55729,330500003.0
2005-12-27 17:12:00,1.55727,1.55727,1.55706,1.55714,432100000.0
2005-12-27 17:13:00,1.55712,1.55712,1.55686,1.55693,281299999.0
2005-12-27 17:14:00,1.55706,1.5572,1.55697,1.55715,432300002.0
2005-12-27 17:15:00,1.5571,1.5571,1.55676,1.55676,179500002.0
2005-12-27 17:16:00,1.55674,1.55699,1.55673,1.55699,502300004.0
2005-12-27 17:17:00,1.55698,1.55705,1.55684,1.55698,355400001.0
2005-12-27 17:18:00,1.55703,1.55717,1.55693,1.55705,192700001.0
2005-12-27 17:19:00,1.55705,1.55719,1.55699,1.55704,353199998.0
2005-12-27 17:20:00,1.55712,1.55722,1.55701,1.55712,229000000.0
2005-12-27 17:21:00,1.55708,1.55723,1.55705,1.55705,317900003.0
2005-12-27 17:22:00,1.55711,1.55719,1.55696,1.55707,275600001.0
2005-12-27 17:23:00,1.5572,1.5573,1.5571,1.55712,379599999.0
2005-12-27 17:24:00,1.55725,1.55725,1.557,1.557,301000001.0
2005-12-27 17:25:00,1.55715,1.55733,1.55715,1.55733,189900000.0
2005-12-27 17:26:00,1.55727,1.55737,1.55724,1.55737,228400003.0
2005-12-27 17:27:00,1.55728,1.55743,1.55728,1.55737,221300002.0
2005-12-27 17:28:00,1.55723,1.55742,1.55718,1.55732,364499996.0
2005-12-27 17:29:00,1.55712,1.55738,1.55712,1.55738,158499998.0
2005-12-27 17:30:00,1.55725,1.55735,1.5571,1.55727,90200000.0
2005-12-27 17:31:00,1.5573,1.55735,1.55712,1.55722,520700001.0
2005-12-27 17:32:00,1.55709,1.55751,1.55709,1.55751,212699999.0
2005-12-27 17:33:00,1.55755,1.55758,1.55742,1.55742,166200001.0
2005-12-27 17:34:00,1.55746,1.55749,1.55717,1.55725,374899999.0
2005-12-27 17:35:00,1.55732,1.55764,1.55732,1.55758,220200003.0
2005-12-27 17:36:00,1.55724,1.55754,1.55724,1.5575,210100001.0
2005-12-27 17:37:00,1.55745,1.55755,1.55731,1.5574,256100001.0
2005-12-27 17:38:00,1.55742,1.55762,1.55738,1.55751,266000000.0
2005-12-27 17:39:00,1.55761,1.55762,1.55743,1.55747,321899996.0
2005-12-27 17:40:00,1.55753,1.55768,1.55737,1.55751,348300001.0
2005-12-27 17:41:00,1.55755,1.55755,1.55736,1.55736,291599999.0
2005-12-27 17:42:00,1.55743,1.55763,1.55737,1.55754,253699999.0
2005-12-27 17:43:00,1.55754,1.55773,1.5574,1.55752,331699998.0
2005-12-27 17:44:00,1.55745,1.55777,1.55745,1.55776,274099998.0
2005-12-27 17:45:00,1.55769,1.55781,1.55758,1.5576,317700003.0
2005-12-27 17:46:00,1.55772,1.55783,1.55765,1.55775,113600003.0
2005-12-27 17:47:00,1.55788,1.55797,1.55781,1.55789,22900000.0
2005-12-27 17:48:00,1.55796,1.55801,1.55777,1.55777,343199994.0
2005-12-27 17:49:00,1.55769,1.55799,1.55761,1.55782,312199999.0
2005-12-27 17:50:00,1.55774,1.55791,1.55771,1.55781,359400002.0
2005-12-27 17:51:00,1.55782,1.55791,1.55774,1.55782,198100001.0
2005-12-27 17:52:00,1.55778,1.55788,1.55768,1.55785,350399996.0
2005-12-27 17:53:00,1.55775,1.55789,1.55766,1.55785,468199997.0
2005-12-27 17:54:00,1.55789,1.55794,1.55773,1.55774,330200004.0
2005-12-27 17:55:00,1.55792,1.55792,1.55757,1.55757,278399999.0
2005-12-27 17:56:00,1.55785,1.55785,1.55765,1.55765,183600003.0
2005-12-27 17:57:00,1.55786,1.55793,1.55773,1.55781,175799998.0
2005-12-27 17:58:00,1.5578,1.55797,1.55763,1.55784,257900004.0
2005-12-27 17:59:00,1.55788,1.55813,1.55788,1.55813,127799999.0
2005-12-27 18:00:00,1.5582,1.55836,1.55814,1.5583,309699998.0
2005-12-27 18:02:00,1.5581,1.5581,1.558,1.5581,1823900003.0
2005-12-27 18:03:00,1.558,1.5581,1.558,1.5581,1823900003.0
2005-12-27 18:04:00,1.558,1.558,1.558,1.558,1823900003.0
2005-12-27 18:09:00,1.55796,1.55812,1.55776,1.55794,1823900003.0
2005-12-27 18:10:00,1.5581,1.5581,1.5579,1.5579,1389100009.0
2005-12-27 18:11:00,1.55825,1.55843,1.55815,1.55827,1389100009.0
2005-12-27 18:12:00,1.55842,1.55842,1.5582,1.55821,1732200015.0
2005-12-27 18:13:00,1.55832,1.55832,1.55801,1.55801,1425900006.0
2005-12-27 18:14:00,1.5577,1.5577,1.5577,1.5577,1009700002.0
2005-12-27 18:15:00,1.5581,1.55824,1.55805,1.55821,1009700002.0
2005-12-27 18:16:00,1.5576,1.5577,1.5576,1.5577,1982500005.0
2005-12-27 18:17:00,1.55802,1.55802,1.5577,1.5578,1982500005.0
2005-12-27 18:18:00,1.55759,1.55791,1.55759,1.55773,871000003.0
2005-12-27 18:19:00,1.5578,1.5579,1.55755,1.55764,1971000009.0
2005-12-27 18:20:00,1.5578,1.5578,1.5578,1.5578,813700001.0
2005-12-27 18:21:00,1.55777,1.55784,1.55764,1.55764,813700001.0
2005-12-27 18:22:00,1.55772,1.55805,1.55772,1.55805,749900001.0
2005-12-27 18:23:00,1.5577,1.5577,1.5576,1.5577,1451300000.0
2005-12-27 18:26:00,1.5576,1.5577,1.5576,1.5577,1451300000.0
2005-12-27 18:27:00,1.55761,1.55774,1.55745,1.55762,1451300000.0
2005-12-27 18:29:00,1.55759,1.55764,1.5574,1.55743,1754900009.0
2005-12-27 18:30:00,1.55733,1.55756,1.55728,1.55735,1080800005.0
2005-12-27 18:31:00,1.55724,1.55741,1.55724,1.55735,1111299995.0
2005-12-27 18:32:00,1.55735,1.55735,1.55709,1.55725,1581000000.0
2005-12-27 18:33:00,1.5583,1.5583,1.5581,1.5583,1988800005.0
2005-12-27 18:35:00,1.55756,1.55765,1.55745,1.55752,1988800005.0
2005-12-27 18:36:00,1.55744,1.55751,1.55725,1.55748,1530900008.0
2005-12-27 18:37:00,1.55751,1.55765,1.55732,1.5576,2049599999.0
2005-12-27 18:38:00,1.55757,1.55757,1.55731,1.55734,1813999998.0
2005-12-27 18:39:00,1.5575,1.55763,1.55738,1.5575,1716500003.0
2005-12-27 18:41:00,1.55745,1.55755,1.55725,1.55738,1020300002.0
2005-12-27 18:42:00,1.55755,1.55758,1.55735,1.5574,1319100012.0
2005-12-27 18:43:00,1.55749,1.55755,1.5574,1.55753,431299997.0
2005-12-27 18:44:00,1.55749,1.55768,1.55734,1.55736,894200002.0
2005-12-27 18:45:00,1.5573,1.5575,1.5572,1.55748,631100000.0
2005-12-27 18:46:00,1.55738,1.55755,1.55727,1.55743,227999998.0
2005-12-27 18:47:00,1.55748,1.5575,1.5573,1.55738,174399999.0
2005-12-27 18:48:00,1.5575,1.55755,1.55735,1.5574,1361299996.0
2005-12-27 18:49:00,1.55757,1.55758,1.55742,1.5575,236300002.0
2005-12-27 18:50:00,1.55738,1.55748,1.55728,1.55745,596400000.0
2005-12-27 18:51:00,1.5575,1.55758,1.55731,1.55731,1366400000.0
2005-12-27 18:52:00,1.55739,1.55764,1.55739,1.55752,1302000004.0
2005-12-27 18:53:00,1.55745,1.55762,1.55736,1.55762,1319300003.0
2005-12-27 18:54:00,1.55752,1.55776,1.55752,1.55772,806400007.0
2005-12-27 18:55:00,1.55766,1.5577,1.5574,1.5575,1434500009.0
2005-12-27 18:56:00,1.55751,1.55765,1.55744,1.55765,878999996.0
2005-12-27 18:57:00,1.55765,1.55773,1.55754,1.55766,810599996.0
2005-12-27 18:58:00,1.55777,1.55778,1.55749,1.55762,1186100015.0
2005-12-27 18:59:00,1.55757,1.55782,1.55754,1.55766,1704399993.0
2005-12-27 19:00:00,1.55771,1.55794,1.55771,1.55787,451600003.0
2005-12-27 19:01:00,1.55783,1.558,1.55774,1.558,320899999.0
2005-12-27 19:02:00,1.55796,1.55808,1.55779,1.55796,782000000.0
2005-12-27 19:03:00,1.55798,1.5581,1.55794,1.5581,384599998.0
2005-12-27 19:04:00,1.55795,1.55807,1.55783,1.55792,203200004.0
2005-12-27 19:05:00,1.55785,1.55793,1.55766,1.5578,599600000.0
2005-12-27 19:06:00,1.55772,1.55785,1.55764,1.55778,1970900008.0
2005-12-27 19:07:00,1.55778,1.55785,1.5576,1.55762,1222300005.0
2005-12-27 19:08:00,1.5578,1.55788,1.5577,1.55771,1551200005.0
2005-12-27 19:09:00,1.55782,1.55799,1.55775,1.55783,1649999995.0
2005-12-27 19:10:00,1.55797,1.55806,1.55781,1.5579,1122200000.0
2005-12-27 19:11:00,1.55787,1.55798,1.55773,1.55777,1322499995.0
2005-12-27 19:12:00,1.55784,1.55785,1.5576,1.55764,709800003.0
2005-12-27 19:13:00,1.55759,1.55771,1.55753,1.55768,630099993.0
2005-12-27 19:14:00,1.55759,1.55765,1.55749,1.55755,286700002.0
2005-12-27 19:15:00,1.5575,1.55758,1.55742,1.55755,1341300006.0
2005-12-27 19:16:00,1.55755,1.55755,1.55736,1.55736,632699996.0
2005-12-27 19:17:00,1.55748,1.55757,1.55731,1.55745,896299999.0
2005-12-27 19:18:00,1.55746,1.55755,1.55734,1.55748,891999989.0
2005-12-27 19:19:00,1.55736,1.55757,1.55736,1.55753,887800001.0
2005-12-27 19:20:00,1.55754,1.55765,1.55744,1.55759,1055500007.0
2005-12-27 19:21:00,1.55746,1.55765,1.55746,1.5576,1130400006.0
2005-12-27 19:22:00,1.5576,1.5576,1.5575,1.5575,131999998.0
2005-12-27 19:23:00,1.55744,1.55757,1.55731,1.55746,726099998.0
2005-12-27 19:24:00,1.55734,1.55755,1.55733,1.55755,724399998.0
2005-12-27 19:25:00,1.55737,1.55755,1.55737,1.55747,900000008.0
2005-12-27 19:26:00,1.55755,1.55755,1.55733,1.5574,948300000.0
2005-12-27 19:27:00,1.5574,1.55755,1.55734,1.55748,1335700003.0
2005-12-27 19:28:00,1.55736,1.55755,1.55735,1.55748,457899999.0
2005-12-27 19:29:00,1.55748,1.55755,1.55727,1.55727,807000001.0
2005-12-27 19:30:00,1.5587,1.5587,1.5585,1.5587,1219600003.0
2005-12-27 19:31:00,1.55825,1.55825,1.55798,1.55805,1219600003.0
2005-12-27 19:32:00,1.55799,1.55819,1.55788,1.55802,917600008.0
2005-12-27 19:33:00,1.55789,1.5582,1.55789,1.55807,935100002.0
2005-12-27 19:34:00,1.55798,1.55817,1.55782,1.5581,1692400004.0
2005-12-27 19:35:00,1.55798,1.55815,1.5578,1.55815,726200003.0
2005-12-27 19:36:00,1.55819,1.55828,1.55797,1.55801,738899997.0
2005-12-27 19:37:00,1.55808,1.55822,1.55808,1.55818,360500004.0
2005-12-27 19:38:00,1.55804,1.55821,1.55803,1.55821,492400006.0
2005-12-27 19:39:00,1.55806,1.55825,1.55796,1.55796,1035899993.0
2005-12-27 19:40:00,1.55806,1.55817,1.55798,1.5581,488400006.0
2005-12-27 19:41:00,1.55808,1.55808,1.55784,1.55784,417500000.0
2005-12-27 19:42:00,1.558,1.55811,1.55793,1.55797,602399995.0
2005-12-27 19:43:00,1.55809,1.55816,1.558,1.558,479300002.0
2005-12-27 19:44:00,1.5581,1.55817,1.55799,1.5581,954099994.0
2005-12-27 19:45:00,1.558,1.55822,1.55796,1.55822,237099999.0
2005-12-27 19:46:00,1.55816,1.55823,1.55799,1.55803,705600002.0
2005-12-27 19:47:00,1.55815,1.55827,1.55802,1.5581,289499999.0
2005-12-27 19:48:00,1.55807,1.55823,1.55807,1.55823,669700001.0
2005-12-27 19:49:00,1.5582,1.55825,1.55806,1.55819,1299500005.0
2005-12-27 19:50:00,1.55817,1.55825,1.55804,1.55817,202999996.0
2005-12-27 19:51:00,1.55814,1.55825,1.55813,1.55825,454700001.0
2005-12-27 19:52:00,1.55819,1.55825,1.5581,1.55825,267099997.0
2005-12-27 19:53:00,1.55825,1.55825,1.55801,1.55804,505800001.0
2005-12-27 19:54:00,1.5581,1.55825,1.5581,1.5582,290199999.0
2005-12-27 19:55:00,1.55826,1.5583,1.5581,1.5581,602700001.0
2005-12-27 19:56:00,1.5582,1.55825,1.55798,1.55809,1568499995.0
2005-12-27 19:57:00,1.55812,1.5583,1.55804,1.55818,1326099994.0
2005-12-27 19:58:00,1.55815,1.55825,1.55802,1.55803,1656100008.0
2005-12-27 19:59:00,1.55801,1.55825,1.55801,1.5582,1067999998.0
2005-12-27 20:00:00,1.55814,1.55822,1.55796,1.55808,785700012.0
2005-12-27 20:01:00,1.558,1.55815,1.55791,1.5581,652100003.0
2005-12-27 20:02:00,1.55793,1.55807,1.55789,1.55805,385099995.0
2005-12-27 20:03:00,1.55796,1.5584,1.55796,1.5584,209300003.0
2005-12-27 20:04:00,1.55834,1.55845,1.5583,1.55845,343599998.0
2005-12-27 20:05:00,1.55838,1.55838,1.55818,1.5582,406800001.0
2005-12-27 20:06:00,1.5582,1.55825,1.5582,1.55825,489299999.0
2005-12-27 20:07:00,1.55827,1.55829,1.55809,1.55817,316900000.0
2005-12-27 20:08:00,1.55822,1.55836,1.55815,1.5583,1506399997.0
2005-12-27 20:09:00,1.55821,1.55842,1.55818,1.55837,289899997.0
2005-12-27 20:10:00,1.5583,1.5584,1.55826,1.55838,238200002.0
2005-12-27 20:11:00,1.55837,1.55837,1.55816,1.5582,956799999.0
2005-12-27 20:12:00,1.55828,1.55842,1.55821,1.5584,362700005.0
2005-12-27 20:13:00,1.55838,1.55848,1.55821,1.5583,1482700004.0
2005-12-27 20:14:00,1.5584,1.55845,1.55822,1.5583,715600003.0
2005-12-27 20:15:00,1.55831,1.55852,1.55831,1.55852,1054099994.0
2005-12-27 20:16:00,1.5585,1.55867,1.55837,1.5585,2027199993.0
2005-12-27 20:17:00,1.55855,1.55858,1.55839,1.55853,326700005.0
2005-12-27 20:18:00,1.55852,1.5586,1.55844,1.55852,516300001.0
2005-12-27 20:21:00,1.55837,1.55843,1.55824,1.55833,656200010.0
2005-12-27 20:22:00,1.5583,1.55837,1.55819,1.5583,799300007.0
2005-12-27 20:23:00,1.55819,1.55842,1.55819,1.55827,1141200009.0
2005-12-27 20:24:00,1.55836,1.55843,1.55814,1.55838,588399993.0
2005-12-27 20:25:00,1.5584,1.55848,1.55823,1.55835,830200009.0
2005-12-27 20:26:00,1.55845,1.55845,1.55834,1.55834,235399999.0
2005-12-27 20:27:00,1.55836,1.55843,1.55822,1.55837,479400002.0
2005-12-27 20:28:00,1.5589,1.5589,1.5587,1.5587,1471400001.0
2005-12-27 20:29:00,1.55854,1.55854,1.55819,1.55819,1471400001.0
2005-12-27 20:30:00,1.5589,1.5589,1.5587,1.5587,461599996.0
2005-12-27 20:31:00,1.5585,1.5587,1.5585,1.5587,461599996.0
2005-12-27 20:33:00,1.5583,1.55852,1.55819,1.55834,461599996.0
2005-12-27 20:34:00,1.55835,1.55842,1.55817,1.55822,377000003.0
2005-12-27 20:35:00,1.55818,1.55839,1.55813,1.55839,396199999.0
2005-12-27 20:36:00,1.5582,1.55845,1.55812,1.55845,642700000.0
2005-12-27 20:37:00,1.55835,1.55843,1.55812,1.55825,1026099999.0
2005-12-27 20:38:00,1.55824,1.55832,1.55804,1.55804,1500899994.0
2005-12-27 20:39:00,1.55815,1.55832,1.55799,1.55806,1048199994.0
2005-12-27 20:40:00,1.55818,1.55835,1.5581,1.55825,1370500002.0
2005-12-27 20:41:00,1.55812,1.55838,1.55805,1.55825,545099998.0
2005-12-27 20:42:00,1.55833,1.55834,1.55802,1.55802,223100001.0
2005-12-27 20:43:00,1.55818,1.55837,1.5581,1.55825,776200001.0
2005-12-27 20:44:00,1.55823,1.5583,1.55805,1.55805,1330200004.0
2005-12-27 20:45:00,1.55813,1.55837,1.55813,1.55833,926600003.0
2005-12-27 20:46:00,1.55841,1.55848,1.55818,1.55845,250600000.0
2005-12-27 20:47:00,1.55828,1.5584,1.55815,1.5584,775299995.0
2005-12-27 20:48:00,1.5582,1.55848,1.5582,1.5584,1448300011.0
2005-12-27 20:49:00,1.55835,1.55845,1.55821,1.55838,1130199999.0
2005-12-27 20:50:00,1.55842,1.55842,1.55818,1.55824,2021800013.0
2005-12-27 20:51:00,1.55825,1.55834,1.55814,1.55818,351599999.0
2005-12-27 20:52:00,1.55838,1.55843,1.55824,1.55834,1206999998.0
2005-12-27 20:53:00,1.5584,1.55845,1.55828,1.5583,1458200009.0
2005-12-27 20:54:00,1.55837,1.55845,1.55824,1.5583,649100000.0
2005-12-27 20:55:00,1.5584,1.5584,1.5583,1.5583,580299999.0
2005-12-27 20:56:00,1.5587,1.5587,1.5587,1.5587,1579900010.0
2005-12-27 20:59:00,1.5589,1.5589,1.5587,1.5589,1579900010.0
2005-12-27 21:00:00,1.5587,1.5589,1.5587,1.5587,1579900010.0
2005-12-27 21:01:00,1.5589,1.5589,1.5589,1.5589,1579900010.0
2005-12-27 21:02:00,1.5583,1.55842,1.55819,1.55826,1579900010.0
2005-12-27 21:03:00,1.5583,1.55848,1.55825,1.5584,1642900001.0
2005-12-27 21:04:00,1.55838,1.55838,1.55811,1.55811,121200001.0
2005-12-27 21:05:00,1.55818,1.55834,1.5581,1.55828,788099996.0
2005-12-27 21:06:00,1.55825,1.55838,1.55807,1.5583,548999999.0
2005-12-27 21:07:00,1.55823,1.5584,1.55823,1.5584,415500005.0
2005-12-27 21:08:00,1.55826,1.55842,1.55817,1.55842,196000001.0
2005-12-27 21:09:00,1.55827,1.55841,1.55816,1.55829,496000003.0
2005-12-27 21:10:00,1.5583,1.55835,1.55821,1.55835,844800005.0
2005-12-27 21:11:00,1.55826,1.55833,1.55816,1.55823,506100005.0
2005-12-27 21:12:00,1.55827,1.55834,1.55813,1.55827,228199999.0
2005-12-27 21:13:00,1.5581,1.5583,1.55805,1.55822,1082000010.0
2005-12-27 21:14:00,1.55832,1.55835,1.55813,1.55822,730600001.0
2005-12-27 21:15:00,1.55823,1.55823,1.55798,1.55799,713099992.0
2005-12-27 21:16:00,1.55792,1.55825,1.55792,1.5582,474300002.0
2005-12-27 21:17:00,1.55809,1.55825,1.55806,1.5582,1413900000.0
2005-12-27 21:18:00,1.55827,1.5584,1.55817,1.55828,731000002.0
2005-12-27 21:19:00,1.55843,1.5585,1.55823,1.55824,504399997.0
2005-12-27 21:22:00,1.55822,1.55852,1.55821,1.55842,1740499998.0
2005-12-27 21:23:00,1.55853,1.55855,1.55831,1.55832,1434800002.0
2005-12-27 21:24:00,1.55851,1.55858,1.55843,1.55843,541699999.0
2005-12-27 21:25:00,1.5585,1.5586,1.55818,1.55831,1010700001.0
2005-12-27 21:26:00,1.55847,1.55856,1.55836,1.55844,590999996.0
2005-12-27 21:27:00,1.55865,1.5587,1.5585,1.55859,645700004.0
2005-12-27 21:28:00,1.55857,1.55875,1.55856,1.55866,626699999.0
2005-12-27 21:29:00,1.5587,1.55875,1.55856,1.55862,417300000.0
2005-12-27 21:30:00,1.5585,1.55865,1.55841,1.55856,450900001.0
2005-12-27 21:31:00,1.55834,1.55852,1.55817,1.55827,612100010.0
2005-12-27 21:32:00,1.5585,1.5587,1.5585,1.5587,465700001.0
2005-12-27 21:33:00,1.55848,1.55859,1.55832,1.55847,465700001.0
2005-12-27 21:34:00,1.55837,1.5585,1.55832,1.5584,1495700014.0
2005-12-27 21:35:00,1.55838,1.55838,1.55813,1.5582,775899996.0
2005-12-27 21:36:00,1.55827,1.55842,1.55822,1.55831,317099996.0
2005-12-27 21:37:00,1.55833,1.55844,1.55824,1.55824,427699997.0
2005-12-27 21:38:00,1.55835,1.55852,1.55818,1.55842,345900002.0
2005-12-27 21:39:00,1.55855,1.55864,1.55842,1.5586,322199996.0
2005-12-27 21:40:00,1.5585,1.55859,1.55821,1.55821,475800001.0
2005-12-27 21:41:00,1.5583,1.55843,1.55818,1.55829,644199995.0
2005-12-27 21:42:00,1.55835,1.55868,1.55835,1.5585,473999999.0
2005-12-27 21:43:00,1.55839,1.55853,1.55837,1.55851,990600013.0
2005-12-27 21:44:00,1.55853,1.55855,1.5583,1.5583,1283000005.0
2005-12-27 21:45:00,1.55827,1.55858,1.55827,1.55858,870400010.0
2005-12-27 21:46:00,1.55846,1.55865,1.55843,1.55846,1196200001.0
2005-12-27 21:47:00,1.5585,1.55872,1.55849,1.55861,1312299999.0
2005-12-27 21:48:00,1.55844,1.55869,1.55844,1.55859,461700005.0
2005-12-27 21:49:00,1.55857,1.5586,1.55838,1.55842,1432499996.0
2005-12-27 21:50:00,1.55858,1.55858,1.5584,1.55842,151800001.0
2005-12-27 21:51:00,1.55851,1.55864,1.55843,1.55846,454800003.0
2005-12-27 21:52:00,1.55865,1.55868,1.55842,1.55842,1798400015.0
2005-12-27 21:53:00,1.5585,1.55865,1.55847,1.55863,437300001.0
2005-12-27 21:54:00,1.55859,1.55865,1.55854,1.55854,283799997.0
2005-12-27 21:55:00,1.5586,1.55865,1.55844,1.55849,642400001.0
2005-12-27 21:56:00,1.55863,1.55863,1.5584,1.55849,582900003.0
2005-12-27 21:57:00,1.5586,1.55866,1.55852,1.55855,496200001.0
2005-12-27 21:58:00,1.55857,1.55863,1.55846,1.55855,864700002.0
2005-12-27 21:59:00,1.55851,1.55868,1.55843,1.55868,1366900003.0
2005-12-27 22:00:00,1.55857,1.55876,1.55846,1.55864,758300000.0
2005-12-27 22:01:00,1.55866,1.55875,1.55863,1.5587,224400000.0
2005-12-27 22:02:00,1.55873,1.55874,1.55851,1.55851,1062499999.0
2005-12-27 22:03:00,1.55863,1.55871,1.55846,1.55868,491699999.0
2005-12-27 22:04:00,1.55865,1.55868,1.55842,1.55858,667100002.0
2005-12-27 22:05:00,1.55866,1.55869,1.55851,1.55859,346100000.0
2005-12-27 22:06:00,1.55865,1.55865,1.55846,1.55859,451600000.0
2005-12-27 22:07:00,1.55852,1.55863,1.55848,1.55863,110300000.0
2005-12-27 22:08:00,1.55856,1.55868,1.55848,1.55859,518899994.0
2005-12-27 22:09:00,1.55862,1.55868,1.55847,1.55856,337600001.0
2005-12-27 22:10:00,1.55867,1.55875,1.55855,1.55868,284600004.0
2005-12-27 22:11:00,1.55875,1.55875,1.5586,1.5586,427500003.0
2005-12-27 22:12:00,1.55865,1.55875,1.55858,1.5587,687800005.0
2005-12-27 22:13:00,1.55845,1.55867,1.55844,1.55858,205000001.0
2005-12-27 22:14:00,1.55857,1.55862,1.55841,1.55847,381300000.0
2005-12-27 22:15:00,1.55855,1.55868,1.55835,1.55844,857300007.0
2005-12-27 22:16:00,1.55853,1.55853,1.55833,1.55833,255000003.0
2005-12-27 22:17:00,1.5586,1.5587,1.55844,1.55858,499400002.0
2005-12-27 22:18:00,1.55842,1.5586,1.55841,1.55855,374500002.0
2005-12-27 22:19:00,1.55855,1.5586,1.55833,1.55847,400999999.0
2005-12-27 22:20:00,1.5584,1.5586,1.55837,1.55848,172899997.0
2005-12-27 22:21:00,1.5586,1.55865,1.55845,1.55849,274700005.0
2005-12-27 22:22:00,1.5586,1.55868,1.5585,1.55851,862000008.0
2005-12-27 22:23:00,1.55862,1.55862,1.55837,1.55837,158400000.0
2005-12-27 22:24:00,1.55834,1.55855,1.55834,1.55852,241300000.0
2005-12-27 22:25:00,1.55857,1.55857,1.55822,1.55822,538099999.0
2005-12-27 22:26:00,1.5584,1.5585,1.5582,1.55829,882200007.0
2005-12-27 22:27:00,1.55826,1.5585,1.55815,1.55835,457399994.0
2005-12-27 22:28:00,1.55829,1.55854,1.55828,1.55844,613299999.0
2005-12-27 22:29:00,1.55847,1.55857,1.5583,1.55841,720399999.0
2005-12-27 22:30:00,1.5583,1.55852,1.55826,1.5585,655900004.0
2005-12-27 22:31:00,1.55845,1.55845,1.55814,1.55827,334400002.0
2005-12-27 22:32:00,1.5583,1.55845,1.5583,1.55845,208500001.0
2005-12-27 22:33:00,1.5583,1.55863,1.55828,1.55863,147400001.0
2005-12-27 22:34:00,1.55856,1.55863,1.5584,1.5585,445699996.0
2005-12-27 22:35:00,1.55852,1.55861,1.55848,1.55857,152599999.0
2005-12-27 22:36:00,1.5584,1.5586,1.55834,1.55838,619000002.0
2005-12-27 22:37:00,1.55831,1.55859,1.55831,1.5585,523800009.0
2005-12-27 22:38:00,1.55848,1.55856,1.55827,1.55833,388700004.0
2005-12-27 22:39:00,1.5584,1.55845,1.55812,1.55829,699499996.0
2005-12-27 22:40:00,1.55833,1.55857,1.55819,1.55845,877699993.0
2005-12-27 22:41:00,1.55823,1.55857,1.55823,1.55857,466999997.0
2005-12-27 22:42:00,1.55857,1.55878,1.55845,1.55872,672799994.0
2005-12-27 22:43:00,1.5585,1.55873,1.55829,1.55872,989999994.0
2005-12-27 22:44:00,1.55861,1.55878,1.55847,1.55878,419600005.0
2005-12-27 22:45:00,1.55876,1.55876,1.55841,1.55841,284300003.0
2005-12-27 22:46:00,1.55868,1.55874,1.55848,1.55858,268999999.0
2005-12-27 22:47:00,1.5586,1.55877,1.5586,1.55867,358599996.0
2005-12-27 22:48:00,1.55872,1.55872,1.55845,1.55852,321199998.0
2005-12-27 22:49:00,1.55856,1.5587,1.55847,1.55862,578899997.0
2005-12-27 22:50:00,1.55861,1.55873,1.55835,1.55848,255599997.0
2005-12-27 22:51:00,1.55829,1.55852,1.55827,1.55852,558000001.0
2005-12-27 22:52:00,1.55855,1.55855,1.55819,1.55827,355199996.0
2005-12-27 22:53:00,1.5586,1.5586,1.55842,1.55849,137999999.0
2005-12-27 22:54:00,1.55851,1.55873,1.55847,1.55869,550900000.0
2005-12-27 22:55:00,1.55878,1.55878,1.5586,1.5586,312199996.0
2005-12-27 22:56:00,1.55864,1.55884,1.55857,1.55884,309100005.0
2005-12-27 22:57:00,1.55864,1.55886,1.55864,1.55877,393200001.0
2005-12-27 22:58:00,1.55868,1.55882,1.55863,1.55863,194200001.0
2005-12-27 22:59:00,1.55836,1.55865,1.5582,1.5585,543000009.0
2005-12-27 23:00:00,1.55843,1.55843,1.5581,1.55841,150200003.0
2005-12-27 23:01:00,1.55852,1.55858,1.5583,1.55831,217699999.0
2005-12-27 23:02:00,1.55833,1.55852,1.55833,1.55852,141200000.0
2005-12-27 23:03:00,1.55852,1.55852,1.55824,1.55834,199000003.0
2005-12-27 23:04:00,1.55826,1.55839,1.55807,1.5583,184600000.0
2005-12-27 23:05:00,1.55828,1.55829,1.55804,1.55804,228400003.0
2005-12-27 23:06:00,1.5582,1.55839,1.5581,1.55823,299900000.0
2005-12-27 23:07:00,1.5584,1.55845,1.55826,1.55826,93600000.0
2005-12-27 23:08:00,1.55824,1.55845,1.55824,1.55845,56800000.0
2005-12-27 23:09:00,1.55832,1.55844,1.55823,1.5584,368900003.0
2005-12-27 23:10:00,1.55834,1.5584,1.55815,1.55837,294200001.0
2005-12-27 23:11:00,1.55827,1.55845,1.55824,1.5583,174099998.0
2005-12-27 23:12:00,1.5584,1.55845,1.55831,1.55831,267300001.0
2005-12-27 23:13:00,1.5584,1.5584,1.5583,1.5583,9100000.0
2005-12-27 23:14:00,1.55832,1.55845,1.55825,1.55839,202900002.0
2005-12-27 23:15:00,1.55836,1.55841,1.55824,1.55841,97400001.0
2005-12-27 23:16:00,1.55835,1.55842,1.55818,1.55828,355199998.0
2005-12-27 23:17:00,1.55822,1.55832,1.55803,1.55829,300899995.0
2005-12-27 23:18:00,1.5582,1.55838,1.55816,1.55835,401100005.0
2005-12-27 23:19:00,1.55826,1.55835,1.55814,1.55825,83499998.0
2005-12-27 23:20:00,1.55819,1.55835,1.55819,1.55835,24000000.0
2005-12-27 23:21:00,1.55828,1.5583,1.55814,1.5582,173399999.0
2005-12-27 23:22:00,1.5582,1.5583,1.5582,1.5583,20800000.0
2005-12-27 23:23:00,1.55822,1.55835,1.55822,1.55835,75099998.0
2005-12-27 23:24:00,1.5582,1.55836,1.55819,1.55826,254800001.0
2005-12-27 23:25:00,1.55835,1.55835,1.55814,1.55814,59800002.0
2005-12-27 23:26:00,1.55839,1.55841,1.55834,1.55836,159700002.0
2005-12-27 23:27:00,1.55841,1.55841,1.55834,1.55834,92300000.0
2005-12-27 23:28:00,1.55839,1.55845,1.55827,1.5584,342700001.0
2005-12-27 23:29:00,1.55838,1.55843,1.55826,1.55835,192500001.0
2005-12-27 23:30:00,1.55837,1.55845,1.55819,1.55835,191099997.0
2005-12-27 23:31:00,1.5584,1.55843,1.55827,1.55833,252299998.0
2005-12-27 23:32:00,1.55824,1.55826,1.55802,1.55821,399499996.0
2005-12-27 23:33:00,1.55828,1.55832,1.55817,1.5582,162699998.0
2005-12-27 23:34:00,1.55838,1.55839,1.55824,1.55824,197100000.0
2005-12-27 23:35:00,1.55827,1.55843,1.55821,1.5583,308800007.0
2005-12-27 23:36:00,1.55804,1.5583,1.55802,1.55802,361799999.0
2005-12-27 23:37:00,1.55804,1.55816,1.55804,1.55816,148499998.0
2005-12-27 23:38:00,1.55828,1.55828,1.55803,1.55809,213499998.0
2005-12-27 23:39:00,1.55811,1.55823,1.55799,1.55813,293000002.0
2005-12-27 23:40:00,1.55808,1.55815,1.55793,1.5581,307800006.0
2005-12-27 23:41:00,1.55812,1.55812,1.55779,1.55792,308299999.0
2005-12-27 23:42:00,1.5581,1.55816,1.55788,1.55788,313100001.0
2005-12-27 23:43:00,1.55811,1.55811,1.55783,1.55809,250000000.0
2005-12-27 23:44:00,1.5579,1.55815,1.5579,1.55815,319500002.0
2005-12-27 23:45:00,1.55786,1.55805,1.55777,1.55793,181999999.0
2005-12-27 23:46:00,1.55795,1.55805,1.55785,1.55787,296999995.0
2005-12-27 23:47:00,1.55804,1.55806,1.55794,1.55796,102200003.0
2005-12-27 23:48:00,1.55811,1.55815,1.55802,1.55802,191700001.0
2005-12-27 23:49:00,1.55824,1.55824,1.55796,1.55796,79400001.0
2005-12-27 23:50:00,1.55803,1.55823,1.55803,1.55823,180700002.0
2005-12-27 23:51:00,1.55805,1.55819,1.55804,1.55819,235000005.0
2005-12-27 23:52:00,1.55822,1.55825,1.55798,1.55817,190400002.0
2005-12-27 23:53:00,1.55812,1.55825,1.55803,1.55818,173799998.0
2005-12-27 23:54:00,1.55807,1.55824,1.55791,1.55809,256799998.0
2005-12-27 23:55:00,1.55808,1.5582,1.55802,1.55815,67500002.0
2005-12-27 23:56:00,1.55817,1.55817,1.55804,1.55804,59100000.0
2005-12-27 23:57:00,1.55825,1.55828,1.55803,1.55803,176499999.0
2005-12-27 23:58:00,1.55815,1.5582,1.55802,1.55808,27700000.0
2005-12-27 23:59:00,1.55812,1.55825,1.55812,1.55825,42300000.0
2005-12-28 00:00:00,1.5582,1.55825,1.5582,1.55825,93500002.0
2005-12-28 00:01:00,1.55756,1.55795,1.55754,1.55795,377800004.0
2005-12-28 00:02:00,1.55797,1.55812,1.55784,1.55784,206899997.0
2005-12-28 00:03:00,1.5578,1.55818,1.55764,1.55799,329399997.0
2005-12-28 00:04:00,1.55824,1.55824,1.55788,1.55815,292800002.0
2005-12-28 00:05:00,1.55796,1.55808,1.55762,1.5578,396600002.0
2005-12-28 00:06:00,1.55773,1.55794,1.55751,1.55794,273300002.0
2005-12-28 00:07:00,1.55802,1.55809,1.55772,1.55791,520399997.0
2005-12-28 00:08:00,1.55773,1.5582,1.55773,1.55799,463800000.0
2005-12-28 00:09:00,1.55823,1.55823,1.55752,1.55754,267900002.0
2005-12-28 00:10:00,1.55758,1.55811,1.55758,1.5579,253200004.0
2005-12-28 00:11:00,1.5579,1.5582,1.55769,1.55796,394100004.0
2005-12-28 00:12:00,1.5582,1.5583,1.55777,1.55822,283500000.0
2005-12-28 00:13:00,1.55817,1.55823,1.55785,1.55789,279799997.0
2005-12-28 00:14:00,1.55792,1.55827,1.55783,1.55792,355599995.0
2005-12-28 00:15:00,1.55795,1.55831,1.55782,1.55809,441600005.0
2005-12-28 00:16:00,1.55786,1.55826,1.55776,1.55812,433300001.0
2005-12-28 00:17:00,1.55786,1.55827,1.55777,1.55804,412699998.0
2005-12-28 00:18:00,1.55814,1.55831,1.5578,1.55825,344499999.0
2005-12-28 00:19:00,1.55802,1.5582,1.5579,1.55802,378699998.0
2005-12-28 00:20:00,1.5581,1.55817,1.55785,1.55795,331900002.0
2005-12-28 00:21:00,1.55812,1.5583,1.55803,1.55825,167100002.0
2005-12-28 00:22:00,1.55825,1.5583,1.55811,1.55819,138900002.0
2005-12-28 00:23:00,1.55822,1.55851,1.55811,1.55835,210500003.0
2005-12-28 00:24:00,1.55825,1.55849,1.55823,1.55839,317999998.0
2005-12-28 00:25:00,1.55846,1.55862,1.55843,1.55857,358800003.0
2005-12-28 00:26:00,1.55852,1.5586,1.55833,1.55834,326700003.0
2005-12-28 00:27:00,1.5582,1.5583,1.5582,1.5583,43200000.0
2005-12-28 00:28:00,1.55835,1.55835,1.55818,1.55819,353000010.0
2005-12-28 00:29:00,1.55837,1.55843,1.55829,1.55831,112600000.0
2005-12-28 00:30:00,1.55855,1.55855,1.55834,1.5584,324400000.0
2005-12-28 00:31:00,1.55852,1.55862,1.55844,1.55854,84600002.0
2005-12-28 00:32:00,1.55857,1.55857,1.55844,1.55844,52800000.0
2005-12-28 00:33:00,1.55845,1.55857,1.55843,1.55857,297400003.0
2005-12-28 00:34:00,1.55857,1.5587,1.55845,1.5585,458100000.0
2005-12-28 00:35:00,1.5586,1.5586,1.5585,1.5585,46500000.0
2005-12-28 00:36:00,1.5585,1.55864,1.55845,1.55856,211600003.0
2005-12-28 00:37:00,1.55859,1.55862,1.55838,1.55838,179600003.0
2005-12-28 00:38:00,1.55852,1.55852,1.55826,1.55826,112100000.0
2005-12-28 00:39:00,1.5585,1.5585,1.5584,1.5584,52000000.0
2005-12-28 00:40:00,1.55855,1.55855,1.5584,1.5584,60800000.0
2005-12-28 00:41:00,1.55848,1.55855,1.55842,1.5585,65300002.0
2005-12-28 00:42:00,1.5584,1.55855,1.55836,1.55848,415300001.0
2005-12-28 00:43:00,1.55849,1.55851,1.55827,1.55841,391100002.0
2005-12-28 00:44:00,1.55834,1.55848,1.55828,1.55838,242900000.0
2005-12-28 00:45:00,1.55826,1.55838,1.55816,1.55827,307500005.0
2005-12-28 00:46:00,1.55812,1.55835,1.55812,1.5583,336100000.0
2005-12-28 00:47:00,1.55835,1.55835,1.55825,1.55825,119800002.0
2005-12-28 00:48:00,1.55835,1.55837,1.55822,1.55822,430400004.0
2005-12-28 00:49:00,1.55834,1.55842,1.55817,1.55831,198000000.0
2005-12-28 00:50:00,1.5583,1.55845,1.55826,1.55837,342699997.0
2005-12-28 00:51:00,1.5583,1.55845,1.5581,1.55836,135199999.0
2005-12-28 00:52:00,1.55845,1.55845,1.55819,1.55837,227900003.0
2005-12-28 00:53:00,1.55824,1.55845,1.55821,1.55845,221400005.0
2005-12-28 00:54:00,1.55842,1.55842,1.55815,1.55821,197000001.0
2005-12-28 00:55:00,1.5583,1.55837,1.55815,1.55825,376200004.0
2005-12-28 00:56:00,1.55835,1.5584,1.5582,1.55828,166200003.0
2005-12-28 00:57:00,1.55832,1.55848,1.55816,1.55825,360700005.0
2005-12-28 00:58:00,1.55827,1.55828,1.55798,1.55809,209799998.0
2005-12-28 00:59:00,1.55804,1.55832,1.55804,1.55832,97400002.0
2005-12-28 01:00:00,1.5583,1.55835,1.5581,1.55824,251599999.0
2005-12-28 01:01:00,1.55832,1.55842,1.55822,1.55827,347799997.0
2005-12-28 01:02:00,1.55835,1.55835,1.55819,1.55826,182799997.0
2005-12-28 01:03:00,1.55806,1.55835,1.55806,1.55835,54300000.0
2005-12-28 01:04:00,1.55833,1.55838,1.55815,1.55835,508000009.0
2005-12-28 01:05:00,1.5583,1.55835,1.55817,1.55817,381899996.0
2005-12-28 01:06:00,1.55821,1.55832,1.55805,1.55817,209100001.0
2005-12-28 01:07:00,1.55812,1.55823,1.55801,1.55817,337499999.0
2005-12-28 01:08:00,1.55814,1.55824,1.55803,1.55815,289700002.0
2005-12-28 01:09:00,1.55825,1.55825,1.5581,1.55819,163200000.0
2005-12-28 01:10:00,1.55823,1.55823,1.55804,1.55806,231000005.0
2005-12-28 01:11:00,1.55825,1.55825,1.5582,1.5582,68099999.0
2005-12-28 01:12:00,1.55818,1.55825,1.55802,1.55802,229400000.0
2005-12-28 01:13:00,1.55823,1.55845,1.55804,1.55819,169500003.0
2005-12-28 01:14:00,1.55822,1.55841,1.55814,1.55832,320000000.0
2005-12-28 01:15:00,1.55845,1.55845,1.55828,1.5583,333299994.0
2005-12-28 01:16:00,1.55832,1.55845,1.55818,1.55843,310100005.0
2005-12-28 01:17:00,1.55832,1.55832,1.55782,1.55782,478500003.0
2005-12-28 01:18:00,1.55833,1.55843,1.55826,1.55828,207100002.0
2005-12-28 01:19:00,1.55837,1.55847,1.55816,1.55827,137600002.0
2005-12-28 01:20:00,1.55832,1.55837,1.55794,1.55794,423300003.0
2005-12-28 01:21:00,1.55808,1.55815,1.558,1.5581,141300001.0
2005-12-28 01:22:00,1.55801,1.55811,1.55793,1.55811,174699999.0
2005-12-28 01:23:00,1.5581,1.55832,1.55806,1.55832,78299999.0
2005-12-28 01:24:00,1.55821,1.55837,1.55821,1.55837,109699999.0
2005-12-28 01:25:00,1.55839,1.55851,1.55818,1.55826,395800004.0
2005-12-28 01:26:00,1.55828,1.55828,1.55819,1.55819,84600000.0
2005-12-28 01:27:00,1.5579,1.5581,1.5579,1.5581,480000001.0
2005-12-28 01:28:00,1.55801,1.55815,1.55801,1.55815,98700001.0
2005-12-28 01:29:00,1.55796,1.55813,1.5579,1.55799,224600000.0
2005-12-28 01:30:00,1.55806,1.55824,1.55793,1.55793,285200000.0
2005-12-28 01:31:00,1.5581,1.5581,1.55796,1.55796,163600003.0
2005-12-28 01:32:00,1.5581,1.55823,1.55793,1.55823,368500004.0
2005-12-28 01:33:00,1.5579,1.55811,1.5579,1.55798,343100001.0
2005-12-28 01:34:00,1.558,1.55822,1.5578,1.55812,270200000.0
2005-12-28 01:35:00,1.5581,1.55824,1.55801,1.55808,275700003.0
2005-12-28 01:36:00,1.55832,1.55832,1.5581,1.55812,303800001.0
2005-12-28 01:37:00,1.55822,1.55848,1.5582,1.55824,336500000.0
2005-12-28 01:38:00,1.55826,1.55836,1.55816,1.55836,362500003.0
2005-12-28 01:39:00,1.55823,1.55823,1.55793,1.55793,318300003.0
2005-12-28 01:40:00,1.55804,1.55849,1.55804,1.55849,240800000.0
2005-12-28 01:41:00,1.55841,1.5585,1.55816,1.55824,307900000.0
2005-12-28 01:42:00,1.55813,1.55822,1.55807,1.55812,225099998.0
2005-12-28 01:43:00,1.55804,1.5583,1.55804,1.55818,227799998.0
2005-12-28 01:44:00,1.5582,1.55825,1.5582,1.55825,43099999.0
2005-12-28 01:45:00,1.55808,1.55822,1.55796,1.55796,232799999.0
2005-12-28 01:46:00,1.558,1.55818,1.55798,1.55818,364199997.0
2005-12-28 01:47:00,1.55807,1.55822,1.55806,1.55806,268900000.0
2005-12-28 01:48:00,1.55813,1.55821,1.55796,1.55805,173800002.0
2005-12-28 01:49:00,1.55804,1.55816,1.55785,1.55785,252999999.0
2005-12-28 01:50:00,1.55791,1.55798,1.55779,1.55782,186099996.0
2005-12-28 01:51:00,1.55802,1.55807,1.55785,1.55803,154399999.0
2005-12-28 01:52:00,1.55819,1.55841,1.55809,1.5582,449500000.0
2005-12-28 01:53:00,1.55814,1.55823,1.55786,1.55793,265699995.0
2005-12-28 01:54:00,1.55794,1.558,1.55779,1.558,322699999.0
2005-12-28 01:55:00,1.558,1.558,1.55777,1.55788,308900001.0
2005-12-28 01:56:00,1.55792,1.55812,1.5579,1.55803,205199997.0
2005-12-28 01:57:00,1.55791,1.55803,1.55786,1.55803,340699999.0
2005-12-28 01:58:00,1.55808,1.55808,1.55792,1.55806,230399997.0
2005-12-28 01:59:00,1.55791,1.55831,1.55791,1.55831,213600002.0
2005-12-28 02:00:00,1.55824,1.55833,1.55802,1.55823,198000001.0
2005-12-28 02:01:00,1.5582,1.5582,1.55799,1.55802,283000000.0
2005-12-28 02:02:00,1.5582,1.55851,1.55812,1.55836,161399999.0
2005-12-28 02:03:00,1.5584,1.5586,1.5584,1.55856,305599996.0
2005-12-28 02:04:00,1.55851,1.55865,1.55808,1.5585,467100000.0
2005-12-28 02:05:00,1.55832,1.55832,1.55794,1.55794,237300002.0
2005-12-28 02:06:00,1.55818,1.55834,1.55818,1.55834,319399997.0
2005-12-28 02:07:00,1.55826,1.55835,1.55804,1.55829,426700002.0
2005-12-28 02:08:00,1.55835,1.55835,1.558,1.558,154199998.0
2005-12-28 02:09:00,1.55829,1.55835,1.55816,1.5583,155699999.0
2005-12-28 02:10:00,1.55819,1.55819,1.55804,1.55804,113400001.0
2005-12-28 02:11:00,1.55801,1.55809,1.55784,1.55784,302200001.0
2005-12-28 02:12:00,1.55802,1.5581,1.55786,1.5579,317900000.0
2005-12-28 02:13:00,1.55792,1.55808,1.55792,1.55808,107100001.0
2005-12-28 02:14:00,1.55809,1.55835,1.55808,1.55835,207299998.0
2005-12-28 02:15:00,1.55829,1.55829,1.55802,1.55802,254399998.0
2005-12-28 02:16:00,1.558,1.55815,1.558,1.55815,76400000.0
2005-12-28 02:17:00,1.55807,1.55826,1.55807,1.55826,76699998.0
2005-12-28 02:18:00,1.5582,1.5583,1.5582,1.5583,70000000.0
2005-12-28 02:19:00,1.55833,1.55833,1.55813,1.5583,301300000.0
2005-12-28 02:20:00,1.55839,1.55844,1.55818,1.55831,353100003.0
2005-12-28 02:21:00,1.55829,1.55835,1.55813,1.55824,285100000.0
2005-12-28 02:22:00,1.55819,1.55822,1.558,1.55802,244100002.0
2005-12-28 02:23:00,1.55807,1.55815,1.55794,1.5581,102900000.0
2005-12-28 02:24:00,1.55801,1.55818,1.5579,1.55818,358799998.0
2005-12-28 02:25:00,1.55809,1.55815,1.55805,1.55812,42600000.0
2005-12-28 02:26:00,1.5581,1.5581,1.558,1.558,146900002.0
2005-12-28 02:27:00,1.55815,1.55815,1.5579,1.5579,164400001.0
2005-12-28 02:28:00,1.55792,1.55815,1.55791,1.55805,369800004.0
2005-12-28 02:29:00,1.55806,1.5583,1.55795,1.55822,246000000.0
2005-12-28 02:30:00,1.55808,1.55849,1.55808,1.55831,248600002.0
2005-12-28 02:31:00,1.55841,1.55849,1.55834,1.55836,226699997.0
2005-12-28 02:32:00,1.5584,1.55845,1.55825,1.55833,271800002.0
2005-12-28 02:33:00,1.5583,1.5584,1.5583,1.5584,55900002.0
2005-12-28 02:34:00,1.5583,1.5584,1.5583,1.5584,20000000.0
2005-12-28 02:35:00,1.55844,1.55848,1.55825,1.55842,400800002.0
2005-12-28 02:36:00,1.55845,1.55845,1.55816,1.55816,151099999.0
2005-12-28 02:37:00,1.55822,1.55848,1.55822,1.55842,184600002.0
2005-12-28 02:38:00,1.55826,1.55838,1.55826,1.55838,53500000.0
2005-12-28 02:39:00,1.5584,1.5584,1.5583,1.5583,33300000.0
2005-12-28 02:40:00,1.55851,1.55854,1.55834,1.55843,298799998.0
2005-12-28 02:41:00,1.55837,1.55845,1.5582,1.5582,457300000.0
2005-12-28 02:42:00,1.5584,1.55845,1.55826,1.55832,154100002.0
2005-12-28 02:43:00,1.55843,1.55851,1.55831,1.55842,236600001.0
2005-12-28 02:44:00,1.55845,1.55859,1.55838,1.5585,251600005.0
2005-12-28 02:45:00,1.55855,1.55862,1.55839,1.55852,379400002.0
2005-12-28 02:46:00,1.55848,1.5586,1.55836,1.55848,361999998.0
2005-12-28 02:47:00,1.55845,1.55862,1.5583,1.55852,243400001.0
2005-12-28 02:48:00,1.55862,1.55862,1.55839,1.55851,267400005.0
2005-12-28 02:49:00,1.55836,1.55848,1.55836,1.55848,127000000.0
2005-12-28 02:50:00,1.55848,1.55865,1.55835,1.55847,320099999.0
2005-12-28 02:51:00,1.55857,1.55861,1.55847,1.5585,382499994.0
2005-12-28 02:52:00,1.55839,1.55854,1.55829,1.55848,195700002.0
2005-12-28 02:53:00,1.55839,1.5585,1.5583,1.55838,213699996.0
2005-12-28 02:54:00,1.55837,1.55847,1.55825,1.55837,254700003.0
2005-12-28 02:55:00,1.55845,1.55854,1.55834,1.55834,351200003.0
2005-12-28 02:56:00,1.55852,1.55857,1.55834,1.55846,288099999.0
2005-12-28 02:57:00,1.5586,1.5586,1.55816,1.55822,288399995.0
2005-12-28 02:58:00,1.55826,1.55845,1.55824,1.55828,160100000.0
2005-12-28 02:59:00,1.5583,1.55835,1.5582,1.5582,158300002.0
2005-12-28 03:00:00,1.5583,1.5583,1.5582,1.5582,47900000.0
2005-12-28 03:01:00,1.55818,1.55842,1.55818,1.55832,410400002.0
2005-12-28 03:02:00,1.55826,1.55847,1.55809,1.55809,256900004.0
2005-12-28 03:03:00,1.55831,1.55839,1.55815,1.55823,266500002.0
2005-12-28 03:04:00,1.55835,1.55843,1.55818,1.55819,253600001.0
2005-12-28 03:05:00,1.5584,1.5584,1.5583,1.5583,79100000.0
2005-12-28 03:06:00,1.55845,1.55845,1.5584,1.5584,91900002.0
2005-12-28 03:07:00,1.5582,1.5584,1.5582,1.5584,212400001.0
2005-12-28 03:08:00,1.5583,1.55845,1.55827,1.5584,276700002.0
2005-12-28 03:09:00,1.55834,1.55848,1.5583,1.5583,77300000.0
2005-12-28 03:10:00,1.55857,1.55868,1.55838,1.55852,245099997.0
2005-12-28 03:11:00,1.55838,1.55856,1.55838,1.55847,203899999.0
2005-12-28 03:12:00,1.55838,1.55838,1.55807,1.55827,347699996.0
2005-12-28 03:13:00,1.55828,1.55828,1.55807,1.55818,247800002.0
2005-12-28 03:14:00,1.55802,1.55828,1.55802,1.55825,263899999.0
2005-12-28 03:15:00,1.55814,1.5583,1.55813,1.55816,229400001.0
2005-12-28 03:16:00,1.55815,1.5582,1.55781,1.55781,275100000.0
2005-12-28 03:17:00,1.55808,1.55823,1.55804,1.55816,284600000.0
2005-12-28 03:18:00,1.5582,1.5582,1.55804,1.5581,101899999.0
2005-12-28 03:19:00,1.55815,1.55823,1.55797,1.55808,222000001.0
2005-12-28 03:20:00,1.55797,1.55822,1.55797,1.55822,151299999.0
2005-12-28 03:21:00,1.5582,1.5582,1.5581,1.5581,27200001.0
2005-12-28 03:22:00,1.5582,1.55825,1.5582,1.55825,12800000.0
2005-12-28 03:23:00,1.55812,1.55823,1.55801,1.55815,202799999.0
2005-12-28 03:24:00,1.55809,1.55825,1.55805,1.55825,207100000.0
2005-12-28 03:25:00,1.55813,1.55813,1.55801,1.55804,65900002.0
2005-12-28 03:26:00,1.55808,1.55808,1.55795,1.55795,79100000.0
2005-12-28 03:27:00,1.5581,1.5581,1.558,1.558,68600000.0
2005-12-28 03:28:00,1.55809,1.55815,1.55804,1.55812,145500001.0
2005-12-28 03:29:00,1.55805,1.55817,1.55794,1.55811,20000000.0
2005-12-28 03:30:00,1.55808,1.55808,1.55796,1.55796,28700001.0
2005-12-28 03:31:00,1.5581,1.5581,1.558,1.558,65499999.0
2005-12-28 03:32:00,1.55789,1.55818,1.55789,1.55815,315400000.0
2005-12-28 03:33:00,1.55816,1.55827,1.55802,1.55815,282200004.0
2005-12-28 03:34:00,1.55807,1.55815,1.55791,1.55815,397800004.0
2005-12-28 03:35:00,1.5581,1.5581,1.558,1.558,8600000.0
2005-12-28 03:36:00,1.55808,1.55815,1.55802,1.5581,70400000.0
2005-12-28 03:37:00,1.55791,1.55815,1.55791,1.5581,295600005.0
2005-12-28 03:38:00,1.55808,1.55815,1.55802,1.5581,80799999.0
2005-12-28 03:39:00,1.55805,1.55815,1.55793,1.55807,41699999.0
2005-12-28 03:40:00,1.55815,1.55815,1.55784,1.5579,168600000.0
2005-12-28 03:41:00,1.55784,1.5581,1.55784,1.5581,139300000.0
2005-12-28 03:42:00,1.558,1.55815,1.55793,1.5581,290200005.0
2005-12-28 03:43:00,1.55797,1.55815,1.55792,1.55805,389799998.0
2005-12-28 03:44:00,1.55808,1.55815,1.55797,1.55808,116600000.0
2005-12-28 03:45:00,1.55809,1.55815,1.55795,1.5581,504099999.0
2005-12-28 03:46:00,1.55798,1.55815,1.55792,1.55815,247499998.0
2005-12-28 03:47:00,1.55808,1.55822,1.55795,1.55812,102300000.0
2005-12-28 03:48:00,1.55817,1.55825,1.55802,1.55815,116999997.0
2005-12-28 03:49:00,1.55815,1.5582,1.55802,1.55808,91900002.0
2005-12-28 03:50:00,1.55811,1.55823,1.55811,1.55812,52500000.0
2005-12-28 03:51:00,1.55815,1.55817,1.55794,1.55808,302099999.0
2005-12-28 03:52:00,1.55797,1.5581,1.55792,1.55805,130400002.0
2005-12-28 03:53:00,1.55786,1.55801,1.55784,1.55796,292300003.0
2005-12-28 03:54:00,1.55795,1.55795,1.5579,1.5579,51100002.0
2005-12-28 03:55:00,1.55783,1.55783,1.55766,1.55766,49500000.0
2005-12-28 03:56:00,1.55775,1.55808,1.55775,1.55807,311100003.0
2005-12-28 03:57:00,1.55807,1.55809,1.55782,1.55794,271900000.0
2005-12-28 03:58:00,1.5579,1.55798,1.55772,1.55772,244899999.0
2005-12-28 03:59:00,1.5577,1.5579,1.55769,1.5579,328700000.0
2005-12-28 04:00:00,1.55795,1.55795,1.55782,1.55782,20800000.0
2005-12-28 04:01:00,1.55781,1.55802,1.55775,1.55791,397199997.0
2005-12-28 04:02:00,1.5579,1.55797,1.55782,1.5579,81700000.0
2005-12-28 04:03:00,1.55773,1.55797,1.55771,1.55785,378299999.0
2005-12-28 04:04:00,1.55795,1.55795,1.5579,1.5579,41600000.0
2005-12-28 04:05:00,1.55785,1.55814,1.55785,1.55814,331800005.0
2005-12-28 04:06:00,1.55795,1.55808,1.55784,1.55799,359999998.0
2005-12-28 04:07:00,1.55775,1.55795,1.5576,1.55795,424299999.0
2005-12-28 04:08:00,1.5579,1.55795,1.55772,1.55787,181000002.0
2005-12-28 04:09:00,1.55757,1.55795,1.55757,1.5579,187100001.0
2005-12-28 04:10:00,1.5578,1.55795,1.5578,1.55795,96000001.0
2005-12-28 04:11:00,1.5579,1.55795,1.55772,1.55772,356000002.0
2005-12-28 04:12:00,1.55785,1.55797,1.55785,1.55797,82299998.0
2005-12-28 04:13:00,1.5578,1.55795,1.5578,1.55795,87100000.0
2005-12-28 04:14:00,1.5579,1.558,1.5579,1.558,49500000.0
2005-12-28 04:15:00,1.558,1.55805,1.558,1.55805,116200000.0
2005-12-28 04:16:00,1.55794,1.55808,1.55781,1.558,357300008.0
2005-12-28 04:17:00,1.558,1.558,1.5579,1.5579,21600000.0
2005-12-28 04:18:00,1.558,1.55805,1.55792,1.55798,29600000.0
2005-12-28 04:19:00,1.55781,1.558,1.55778,1.55795,242500001.0
2005-12-28 04:20:00,1.55791,1.55803,1.55775,1.5579,114399999.0
2005-12-28 04:21:00,1.558,1.55808,1.5579,1.55791,387500002.0
2005-12-28 04:22:00,1.55804,1.55804,1.55768,1.55771,281099993.0
2005-12-28 04:23:00,1.55771,1.55795,1.55771,1.5579,509700003.0
2005-12-28 04:24:00,1.5579,1.55795,1.55776,1.5578,159000003.0
2005-12-28 04:25:00,1.55787,1.55795,1.55766,1.55788,303500001.0
2005-12-28 04:26:00,1.55795,1.55795,1.5578,1.55788,317799999.0
2005-12-28 04:27:00,1.55795,1.55795,1.5579,1.5579,44800000.0
2005-12-28 04:28:00,1.55787,1.55795,1.55777,1.55787,97200000.0
2005-12-28 04:29:00,1.5579,1.5579,1.55772,1.55772,58700000.0
2005-12-28 04:30:00,1.55783,1.5579,1.55769,1.55777,47900001.0
2005-12-28 04:31:00,1.5579,1.55795,1.55782,1.55788,88799999.0
2005-12-28 04:32:00,1.55793,1.55803,1.55781,1.55784,269499999.0
2005-12-28 04:33:00,1.55788,1.55804,1.55788,1.55804,99900002.0
2005-12-28 04:34:00,1.55796,1.55822,1.55791,1.55803,159499998.0
2005-12-28 04:35:00,1.5583,1.55835,1.55812,1.55828,131800002.0
2005-12-28 04:36:00,1.55822,1.55829,1.55814,1.55828,245499999.0
2005-12-28 04:37:00,1.55827,1.55827,1.55802,1.55804,337200002.0
2005-12-28 04:38:00,1.5582,1.55825,1.55809,1.55817,252900000.0
2005-12-28 04:39:00,1.5582,1.55825,1.55797,1.55805,243300002.0
2005-12-28 04:40:00,1.55806,1.55817,1.55785,1.55798,231899998.0
2005-12-28 04:41:00,1.55795,1.55811,1.55789,1.55796,283499998.0
2005-12-28 04:42:00,1.55793,1.55816,1.55793,1.5581,354299997.0
2005-12-28 04:43:00,1.5581,1.55818,1.55799,1.55802,211099998.0
2005-12-28 04:44:00,1.55815,1.55815,1.5581,1.5581,60700001.0
2005-12-28 04:45:00,1.55793,1.55815,1.55787,1.55803,270700000.0
2005-12-28 04:46:00,1.5581,1.5581,1.558,1.558,29600000.0
2005-12-28 04:47:00,1.5581,1.55815,1.5579,1.55802,282300002.0
2005-12-28 04:48:00,1.55807,1.55815,1.55791,1.55808,317000000.0
2005-12-28 04:49:00,1.55817,1.55817,1.55791,1.55798,370500005.0
2005-12-28 04:50:00,1.55793,1.5581,1.55783,1.5581,178100001.0
2005-12-28 04:51:00,1.558,1.5581,1.558,1.5581,99900002.0
2005-12-28 04:52:00,1.558,1.5581,1.558,1.5581,7200000.0
2005-12-28 04:53:00,1.55786,1.55818,1.55786,1.55818,68699998.0
2005-12-28 04:54:00,1.55799,1.5581,1.55788,1.55792,208000007.0
2005-12-28 04:55:00,1.55805,1.5581,1.55792,1.55798,67100000.0
2005-12-28 04:56:00,1.5581,1.5581,1.558,1.558,38299999.0
2005-12-28 04:57:00,1.55799,1.55815,1.55794,1.55815,203100001.0
2005-12-28 04:58:00,1.55804,1.55815,1.55795,1.5581,433299998.0
2005-12-28 04:59:00,1.558,1.5581,1.558,1.5581,82200001.0
2005-12-28 05:00:00,1.55801,1.55815,1.558,1.5581,491200000.0
2005-12-28 05:01:00,1.5581,1.55817,1.55801,1.55817,82700000.0
2005-12-28 05:02:00,1.55813,1.55825,1.55798,1.5581,333099998.0
2005-12-28 05:03:00,1.55825,1.55825,1.55803,1.55805,228100002.0
2005-12-28 05:04:00,1.5582,1.5582,1.55794,1.55794,118400001.0
2005-12-28 05:05:00,1.5581,1.5581,1.558,1.558,14400000.0
2005-12-28 05:06:00,1.5581,1.5581,1.55794,1.55807,202200001.0
2005-12-28 05:07:00,1.55807,1.55814,1.55796,1.5581,198300002.0
2005-12-28 05:08:00,1.55802,1.55821,1.55796,1.55814,380899995.0
2005-12-28 05:09:00,1.55795,1.55808,1.55795,1.55808,48699999.0
2005-12-28 05:10:00,1.5579,1.55803,1.55785,1.55795,146100003.0
2005-12-28 05:11:00,1.55787,1.55795,1.55769,1.55785,147900000.0
2005-12-28 05:12:00,1.55776,1.55795,1.55772,1.55795,288300005.0
2005-12-28 05:13:00,1.55795,1.55795,1.5578,1.5578,132699997.0
2005-12-28 05:14:00,1.55782,1.55797,1.55782,1.5579,235899999.0
2005-12-28 05:15:00,1.55775,1.55788,1.55775,1.55788,18400000.0
2005-12-28 05:16:00,1.55788,1.5579,1.55775,1.5578,69500000.0
2005-12-28 05:17:00,1.55795,1.55795,1.55782,1.5579,89400001.0
2005-12-28 05:18:00,1.55777,1.55795,1.55775,1.55788,256400003.0
2005-12-28 05:19:00,1.55783,1.55783,1.55766,1.55766,26700000.0
2005-12-28 05:20:00,1.55788,1.55793,1.55778,1.55783,23200000.0
2005-12-28 05:21:00,1.55776,1.5579,1.55759,1.5578,348100005.0
2005-12-28 05:22:00,1.55785,1.55809,1.55785,1.55808,233800003.0
2005-12-28 05:23:00,1.55799,1.5581,1.55791,1.55798,402599999.0
2005-12-28 05:24:00,1.558,1.55815,1.55779,1.55803,398099999.0
2005-12-28 05:25:00,1.55798,1.55818,1.55798,1.55818,367600003.0
2005-12-28 05:26:00,1.5582,1.55825,1.55812,1.55818,96699998.0
2005-12-28 05:27:00,1.55798,1.55825,1.55798,1.55817,258399999.0
2005-12-28 05:28:00,1.5582,1.55825,1.5582,1.55825,61499998.0
2005-12-28 05:29:00,1.55808,1.55813,1.55802,1.55812,68099998.0
2005-12-28 05:30:00,1.5579,1.558,1.5579,1.558,48700002.0
2005-12-28 05:31:00,1.558,1.55805,1.558,1.55805,71100000.0
2005-12-28 05:32:00,1.5579,1.55805,1.5579,1.558,472799999.0
2005-12-28 05:33:00,1.55778,1.55807,1.55778,1.55805,239900000.0
2005-12-28 05:34:00,1.5579,1.55813,1.55785,1.55813,208800001.0
2005-12-28 05:35:00,1.55818,1.55818,1.55797,1.55797,113600000.0
2005-12-28 05:36:00,1.55802,1.55833,1.55801,1.55833,257500001.0
2005-12-28 05:37:00,1.5583,1.5583,1.55793,1.55793,152000002.0
2005-12-28 05:38:00,1.55817,1.55817,1.55815,1.55815,27900000.0
2005-12-28 05:39:00,1.55791,1.55815,1.55791,1.55807,219899998.0
2005-12-28 05:40:00,1.55815,1.55815,1.55791,1.55791,166999999.0
2005-12-28 05:41:00,1.55806,1.55809,1.55797,1.55803,118599999.0
2005-12-28 05:42:00,1.558,1.558,1.55782,1.55782,70300000.0
2005-12-28 05:43:00,1.55792,1.5581,1.55776,1.558,203999999.0
2005-12-28 05:44:00,1.55802,1.55812,1.55788,1.55798,107600003.0
2005-12-28 05:45:00,1.558,1.55803,1.55784,1.55784,155100000.0
2005-12-28 05:46:00,1.55783,1.5581,1.5578,1.5578,313700002.0
2005-12-28 05:47:00,1.55808,1.55811,1.55782,1.55794,265300003.0
2005-12-28 05:48:00,1.55794,1.55811,1.55789,1.5581,480799995.0
2005-12-28 05:49:00,1.55808,1.55831,1.5579,1.55804,343000002.0
2005-12-28 05:50:00,1.55805,1.55813,1.55789,1.558,272299998.0
2005-12-28 05:51:00,1.55796,1.55808,1.55785,1.55785,354900002.0
2005-12-28 05:52:00,1.55799,1.55817,1.55788,1.55805,228599999.0
2005-12-28 05:53:00,1.5581,1.55828,1.55802,1.55818,445799998.0
2005-12-28 05:54:00,1.55808,1.55825,1.55793,1.55806,189000001.0
2005-12-28 05:55:00,1.55805,1.55815,1.5579,1.558,195800002.0
2005-12-28 05:56:00,1.558,1.55812,1.558,1.55812,79000000.0
2005-12-28 05:57:00,1.5581,1.55823,1.558,1.55815,207299998.0
2005-12-28 05:58:00,1.55813,1.55822,1.55802,1.55817,356300005.0
2005-12-28 05:59:00,1.55818,1.55825,1.55805,1.5582,354000001.0
2005-12-28 06:00:00,1.55808,1.55825,1.55798,1.55825,262899999.0
2005-12-28 06:01:00,1.55825,1.55828,1.55804,1.55806,284699998.0
2005-12-28 06:02:00,1.5582,1.5582,1.5581,1.5581,156600000.0
2005-12-28 06:03:00,1.55806,1.55823,1.55804,1.55823,341200004.0
2005-12-28 06:04:00,1.55815,1.55825,1.55802,1.5581,309300002.0
2005-12-28 06:05:00,1.55808,1.55828,1.55807,1.5582,202700001.0
2005-12-28 06:06:00,1.55818,1.55825,1.55808,1.5582,285800000.0
2005-12-28 06:07:00,1.55801,1.55815,1.5578,1.55795,160199999.0
2005-12-28 06:08:00,1.558,1.55805,1.55778,1.55778,301100001.0
2005-12-28 06:09:00,1.55806,1.55813,1.55792,1.55806,333899999.0
2005-12-28 06:10:00,1.5581,1.5581,1.55783,1.55785,339300005.0
2005-12-28 06:11:00,1.5581,1.55818,1.55797,1.5581,184500001.0
2005-12-28 06:12:00,1.55805,1.55815,1.5579,1.55807,149500000.0
2005-12-28 06:13:00,1.55814,1.5582,1.55794,1.55801,357900002.0
2005-12-28 06:14:00,1.55808,1.55815,1.55794,1.55799,144100004.0
2005-12-28 06:15:00,1.55814,1.55823,1.55808,1.55816,93600002.0
2005-12-28 06:16:00,1.55818,1.55818,1.55802,1.55804,263899999.0
2005-12-28 06:17:00,1.558,1.55815,1.558,1.55815,131400002.0
2005-12-28 06:18:00,1.55817,1.55819,1.55787,1.55813,298700004.0
2005-12-28 06:19:00,1.5581,1.55815,1.5579,1.5579,358399998.0
2005-12-28 06:20:00,1.55815,1.55815,1.55794,1.558,283599998.0
2005-12-28 06:21:00,1.55815,1.55815,1.5581,1.5581,74199997.0
2005-12-28 06:22:00,1.55808,1.55815,1.55791,1.55805,303900001.0
2005-12-28 06:23:00,1.55804,1.55815,1.55781,1.5581,644000006.0
2005-12-28 06:24:00,1.55808,1.55849,1.55808,1.55849,230000001.0
2005-12-28 06:25:00,1.55843,1.55843,1.55818,1.55822,357399994.0
2005-12-28 06:26:00,1.55833,1.55842,1.55802,1.55819,174900005.0
2005-12-28 06:27:00,1.55825,1.55828,1.55809,1.55818,314600002.0
2005-12-28 06:28:00,1.55815,1.55824,1.5579,1.558,166999998.0
2005-12-28 06:29:00,1.55807,1.55807,1.55769,1.55797,279499999.0
2005-12-28 06:30:00,1.55797,1.55797,1.55784,1.55784,57399999.0
2005-12-28 06:31:00,1.55793,1.55803,1.55787,1.55797,95800001.0
2005-12-28 06:32:00,1.558,1.55805,1.55791,1.55791,238199998.0
2005-12-28 06:33:00,1.55784,1.558,1.55784,1.558,79400000.0
2005-12-28 06:34:00,1.55797,1.55805,1.55786,1.55805,252600001.0
2005-12-28 06:35:00,1.55788,1.55808,1.55788,1.558,215699999.0
2005-12-28 06:36:00,1.558,1.558,1.55777,1.55777,111000001.0
2005-12-28 06:37:00,1.558,1.55805,1.558,1.55805,31900000.0
2005-12-28 06:38:00,1.55795,1.55803,1.55789,1.5579,195599999.0
2005-12-28 06:39:00,1.55797,1.558,1.55778,1.55785,185700001.0
2005-12-28 06:40:00,1.55787,1.55805,1.55786,1.55797,387400005.0
2005-12-28 06:41:00,1.55803,1.55803,1.55776,1.55778,281699999.0
2005-12-28 06:42:00,1.55799,1.55804,1.55785,1.55793,284699997.0
2005-12-28 06:43:00,1.55791,1.558,1.55777,1.55794,388699998.0
2005-12-28 06:44:00,1.55789,1.558,1.55786,1.55792,168800000.0
2005-12-28 06:45:00,1.55795,1.55805,1.55783,1.55783,300099999.0
2005-12-28 06:46:00,1.55793,1.55814,1.55788,1.55805,367699997.0
2005-12-28 06:47:00,1.55804,1.55809,1.55793,1.55793,124600000.0
2005-12-28 06:48:00,1.55796,1.55818,1.55791,1.55791,308899996.0
2005-12-28 06:49:00,1.558,1.55811,1.5579,1.55805,213899998.0
2005-12-28 06:50:00,1.55782,1.558,1.55782,1.55795,287300001.0
2005-12-28 06:51:00,1.55797,1.55813,1.55784,1.55795,339599998.0
2005-12-28 06:52:00,1.55785,1.55818,1.55772,1.55818,286900001.0
2005-12-28 06:53:00,1.55816,1.55816,1.5579,1.5579,153999998.0
2005-12-28 06:54:00,1.55772,1.55798,1.55772,1.5579,229199997.0
2005-12-28 06:55:00,1.55788,1.55795,1.55775,1.55793,334100003.0
2005-12-28 06:56:00,1.55771,1.5579,1.55771,1.55788,90799999.0
2005-12-28 06:57:00,1.55793,1.55804,1.55785,1.55789,157300000.0
2005-12-28 06:58:00,1.55797,1.55803,1.55793,1.55797,201500000.0
2005-12-28 06:59:00,1.5578,1.55795,1.5578,1.55793,295200001.0
2005-12-28 07:00:00,1.55788,1.55795,1.55773,1.55785,297799997.0
2005-12-28 07:01:00,1.5579,1.55795,1.5578,1.55788,259699999.0
2005-12-28 07:02:00,1.5579,1.5579,1.5578,1.5578,71100000.0
2005-12-28 07:03:00,1.5578,1.5579,1.5578,1.5579,144100001.0
2005-12-28 07:04:00,1.55762,1.55795,1.55762,1.55795,475399999.0
2005-12-28 07:05:00,1.55781,1.55795,1.55775,1.55789,226700001.0
2005-12-28 07:06:00,1.55785,1.55785,1.5577,1.5577,46300000.0
2005-12-28 07:07:00,1.5579,1.5579,1.5578,1.5578,43900000.0
2005-12-28 07:08:00,1.5577,1.55785,1.5577,1.55785,76200001.0
2005-12-28 07:09:00,1.5579,1.55797,1.55772,1.55772,348599997.0
2005-12-28 07:10:00,1.55783,1.5579,1.55769,1.55777,104500003.0
2005-12-28 07:11:00,1.55787,1.55795,1.55776,1.5578,175100001.0
2005-12-28 07:12:00,1.55795,1.55808,1.55787,1.558,228500004.0
2005-12-28 07:13:00,1.55789,1.55799,1.55779,1.55781,271499999.0
2005-12-28 07:14:00,1.55773,1.55795,1.55773,1.55795,119900002.0
2005-12-28 07:15:00,1.5578,1.55795,1.5577,1.55795,200200001.0
2005-12-28 07:16:00,1.55771,1.55793,1.55771,1.5579,269999998.0
2005-12-28 07:17:00,1.55784,1.55798,1.55784,1.55798,150899998.0
2005-12-28 07:18:00,1.55789,1.55803,1.55779,1.55786,212599998.0
2005-12-28 07:19:00,1.55787,1.55787,1.55774,1.55774,21600000.0
2005-12-28 07:20:00,1.55778,1.55803,1.55778,1.55791,251300001.0
2005-12-28 07:21:00,1.55797,1.55801,1.55779,1.5579,154799998.0
2005-12-28 07:22:00,1.55785,1.55798,1.55769,1.55793,296900001.0
2005-12-28 07:23:00,1.55788,1.5579,1.55776,1.55779,74300000.0
2005-12-28 07:24:00,1.55787,1.55795,1.55775,1.55788,325699997.0
2005-12-28 07:25:00,1.55775,1.5579,1.55775,1.5579,270499998.0
2005-12-28 07:26:00,1.55784,1.55795,1.55763,1.5579,229900007.0
2005-12-28 07:27:00,1.5579,1.5579,1.55769,1.55779,175300001.0
2005-12-28 07:28:00,1.5579,1.558,1.55783,1.55783,174800000.0
2005-12-28 07:29:00,1.55802,1.55813,1.55795,1.55804,217900002.0
2005-12-28 07:30:00,1.55801,1.55813,1.5579,1.55813,304199996.0
2005-12-28 07:31:00,1.55796,1.55808,1.55773,1.55786,256899998.0
2005-12-28 07:32:00,1.55798,1.55801,1.55775,1.55775,294800003.0
2005-12-28 07:33:00,1.55783,1.55795,1.55769,1.55795,186399999.0
2005-12-28 07:34:00,1.5579,1.55795,1.55777,1.5578,386900000.0
2005-12-28 07:35:00,1.55777,1.55803,1.55777,1.55803,123100001.0
2005-12-28 07:36:00,1.55804,1.55811,1.55797,1.55803,67000003.0
2005-12-28 07:37:00,1.55808,1.55818,1.55792,1.55808,364799995.0
2005-12-28 07:38:00,1.55796,1.55806,1.55794,1.55804,31200000.0
2005-12-28 07:39:00,1.55805,1.55805,1.55792,1.55792,67100000.0
2005-12-28 07:40:00,1.55784,1.55812,1.55784,1.55812,170500001.0
2005-12-28 07:41:00,1.5581,1.55815,1.55786,1.55808,325800002.0
2005-12-28 07:42:00,1.5581,1.55818,1.55794,1.55806,286400000.0
2005-12-28 07:43:00,1.5579,1.55805,1.55785,1.55805,335500001.0
2005-12-28 07:44:00,1.5579,1.558,1.55779,1.5578,183399999.0
2005-12-28 07:45:00,1.55795,1.55795,1.5578,1.5578,382900003.0
2005-12-28 07:46:00,1.55788,1.55795,1.55782,1.5579,46900000.0
2005-12-28 07:47:00,1.55782,1.55795,1.5578,1.5579,209900000.0
2005-12-28 07:48:00,1.55792,1.55795,1.55777,1.5578,253299999.0
2005-12-28 07:49:00,1.55782,1.55795,1.55781,1.5579,258900000.0
2005-12-28 07:50:00,1.5579,1.5579,1.5578,1.5578,101399999.0
2005-12-28 07:51:00,1.55788,1.55798,1.55772,1.55785,247500003.0
2005-12-28 07:52:00,1.55802,1.55826,1.55794,1.55804,305000002.0
2005-12-28 07:53:00,1.55786,1.55798,1.55785,1.55798,100700001.0
2005-12-28 07:54:00,1.55773,1.55807,1.55773,1.55805,275899999.0
2005-12-28 07:55:00,1.55796,1.55808,1.55796,1.55798,183800000.0
2005-12-28 07:56:00,1.55815,1.55817,1.5581,1.55815,87800002.0
2005-12-28 07:57:00,1.55815,1.55815,1.5581,1.5581,39900000.0
2005-12-28 07:58:00,1.55795,1.55808,1.55795,1.55808,84899999.0
2005-12-28 07:59:00,1.55818,1.55824,1.55806,1.55808,342199998.0
2005-12-28 08:00:00,1.55796,1.55811,1.55796,1.55811,23200000.0
2005-12-28 08:01:00,1.558,1.55815,1.55795,1.55815,511399999.0
2005-12-28 08:02:00,1.55815,1.55815,1.55787,1.55798,207399999.0
2005-12-28 08:03:00,1.55801,1.55815,1.55787,1.55815,150900002.0
2005-12-28 08:04:00,1.5581,1.5581,1.558,1.558,57500000.0
2005-12-28 08:05:00,1.55815,1.55815,1.5581,1.5581,72700002.0
2005-12-28 08:06:00,1.55798,1.55815,1.5578,1.558,245700006.0
2005-12-28 08:07:00,1.5581,1.55815,1.55786,1.55807,378200004.0
2005-12-28 08:08:00,1.55791,1.55804,1.55791,1.55804,36700000.0
2005-12-28 08:09:00,1.55781,1.55803,1.55781,1.558,241899995.0
2005-12-28 08:10:00,1.55786,1.55808,1.55768,1.55787,243499999.0
2005-12-28 08:11:00,1.55785,1.55795,1.55771,1.55789,217600000.0
2005-12-28 08:12:00,1.55787,1.55792,1.55776,1.55792,118399997.0
2005-12-28 08:13:00,1.55801,1.55802,1.5578,1.55797,412900003.0
2005-12-28 08:14:00,1.5578,1.55795,1.55766,1.55783,332100004.0
2005-12-28 08:15:00,1.55789,1.55799,1.55777,1.55788,32100000.0
2005-12-28 08:16:00,1.55793,1.55805,1.55773,1.55791,198800003.0
2005-12-28 08:17:00,1.55806,1.55818,1.55799,1.55799,35100000.0
2005-12-28 08:18:00,1.5581,1.5582,1.55799,1.55799,110300000.0
2005-12-28 08:19:00,1.55797,1.55805,1.55782,1.55805,259700003.0
2005-12-28 08:20:00,1.55805,1.55805,1.55784,1.5579,228099998.0
2005-12-28 08:21:00,1.55795,1.55823,1.55781,1.55816,215500004.0
2005-12-28 08:22:00,1.55797,1.55812,1.55788,1.55799,205200004.0
2005-12-28 08:23:00,1.55782,1.55805,1.55781,1.55786,157599998.0
2005-12-28 08:24:00,1.55776,1.55793,1.55776,1.55793,69400000.0
2005-12-28 08:25:00,1.55784,1.55798,1.55784,1.55798,178100002.0
2005-12-28 08:26:00,1.55805,1.55805,1.55784,1.5579,325699999.0
2005-12-28 08:27:00,1.55774,1.55803,1.55774,1.55798,377200002.0
2005-12-28 08:28:00,1.55785,1.55799,1.55778,1.55788,326800003.0
2005-12-28 08:29:00,1.55792,1.55799,1.55778,1.55785,182200001.0
2005-12-28 08:30:00,1.55799,1.55799,1.55777,1.55781,262700001.0
2005-12-28 08:31:00,1.55772,1.55795,1.55772,1.5579,221100000.0
2005-12-28 08:32:00,1.5579,1.55795,1.5578,1.5578,263600004.0
2005-12-28 08:33:00,1.55788,1.55797,1.55776,1.5579,376399996.0
2005-12-28 08:34:00,1.55781,1.55795,1.55781,1.5579,166100002.0
2005-12-28 08:35:00,1.55795,1.55795,1.5579,1.5579,22200000.0
2005-12-28 08:36:00,1.55795,1.55795,1.5579,1.5579,43299999.0
2005-12-28 08:37:00,1.55783,1.55795,1.55776,1.55795,368200002.0
2005-12-28 08:38:00,1.55776,1.5579,1.55776,1.5579,142900002.0
2005-12-28 08:39:00,1.55782,1.55795,1.55782,1.55795,21600000.0
2005-12-28 08:40:00,1.55781,1.558,1.55767,1.55795,242600000.0
2005-12-28 08:41:00,1.55792,1.558,1.55752,1.55752,349699997.0
2005-12-28 08:42:00,1.55741,1.55751,1.55724,1.55733,383800001.0
2005-12-28 08:43:00,1.55752,1.55765,1.55745,1.5575,91900000.0
2005-12-28 08:44:00,1.55777,1.55777,1.55753,1.5577,175400000.0
2005-12-28 08:45:00,1.55766,1.55775,1.55738,1.55775,296900001.0
2005-12-28 08:46:00,1.55765,1.5577,1.5575,1.55758,198700001.0
2005-12-28 08:47:00,1.55761,1.55781,1.55756,1.55772,323100000.0
2005-12-28 08:48:00,1.55767,1.5577,1.55737,1.55756,331400000.0
2005-12-28 08:49:00,1.55744,1.5575,1.55729,1.55739,393499997.0
2005-12-28 08:50:00,1.55742,1.55763,1.55736,1.55747,386600005.0
2005-12-28 08:51:00,1.55754,1.55761,1.55738,1.55745,218300002.0
2005-12-28 08:52:00,1.55756,1.55763,1.55756,1.55763,31900000.0
2005-12-28 08:53:00,1.5576,1.55765,1.5575,1.55758,158899999.0
2005-12-28 08:54:00,1.55755,1.55765,1.55743,1.55744,166999999.0
2005-12-28 08:55:00,1.55763,1.55769,1.55757,1.55766,63899998.0
2005-12-28 08:56:00,1.5576,1.5577,1.5576,1.5577,69499998.0
2005-12-28 08:57:00,1.55775,1.55775,1.55753,1.55753,120600000.0
2005-12-28 08:58:00,1.55752,1.55775,1.55752,1.55775,126200000.0
2005-12-28 08:59:00,1.55766,1.55769,1.55757,1.55763,66300002.0
2005-12-28 09:00:00,1.55758,1.55764,1.55742,1.55742,343300000.0
2005-12-28 09:01:00,1.55738,1.55761,1.55738,1.55757,181300001.0
2005-12-28 09:02:00,1.55757,1.55763,1.55747,1.55757,138700002.0
2005-12-28 09:03:00,1.55757,1.55757,1.55741,1.55741,79899999.0
2005-12-28 09:04:00,1.5574,1.55762,1.5574,1.55757,298500003.0
2005-12-28 09:05:00,1.5576,1.55771,1.55751,1.55752,429900003.0
2005-12-28 09:06:00,1.55767,1.55779,1.55759,1.5577,105999999.0
2005-12-28 09:07:00,1.55766,1.55776,1.55753,1.55763,249700001.0
2005-12-28 09:08:00,1.5575,1.55766,1.5575,1.55753,202000002.0
2005-12-28 09:09:00,1.55767,1.55799,1.55764,1.55775,345299998.0
2005-12-28 09:10:00,1.55785,1.55843,1.55785,1.55838,210800003.0
2005-12-28 09:11:00,1.55842,1.55853,1.55795,1.55795,276500001.0
2005-12-28 09:12:00,1.55782,1.55862,1.55774,1.55862,262899999.0
2005-12-28 09:13:00,1.55867,1.55875,1.55833,1.55833,336500001.0
2005-12-28 09:14:00,1.55825,1.5585,1.55814,1.5585,331600000.0
2005-12-28 09:15:00,1.55852,1.55868,1.55816,1.55829,213999999.0
2005-12-28 09:16:00,1.55823,1.55833,1.55811,1.55814,395200002.0
2005-12-28 09:17:00,1.55813,1.55828,1.55803,1.55805,375400002.0
2005-12-28 09:18:00,1.5581,1.55827,1.55803,1.55827,385099999.0
2005-12-28 09:19:00,1.5582,1.5582,1.55792,1.55801,241899998.0
2005-12-28 09:20:00,1.55807,1.55807,1.55774,1.55784,193999997.0
2005-12-28 09:21:00,1.55771,1.55798,1.5577,1.55785,303900002.0
2005-12-28 09:22:00,1.55781,1.55794,1.55776,1.55776,195600003.0
2005-12-28 09:23:00,1.55792,1.5581,1.55787,1.55796,173199999.0
2005-12-28 09:24:00,1.55794,1.55794,1.55771,1.55778,460199999.0
2005-12-28 09:25:00,1.55779,1.55798,1.55769,1.55786,155500001.0
2005-12-28 09:26:00,1.55792,1.558,1.55776,1.55789,241599998.0
2005-12-28 09:27:00,1.5579,1.55806,1.55766,1.55801,286000000.0
2005-12-28 09:28:00,1.55808,1.5581,1.5578,1.5578,293999998.0
2005-12-28 09:29:00,1.55793,1.55806,1.55781,1.55787,220400000.0
2005-12-28 09:30:00,1.55778,1.55778,1.55749,1.55769,284400000.0
2005-12-28 09:31:00,1.55762,1.55768,1.5575,1.55754,210300002.0
2005-12-28 09:32:00,1.55766,1.55789,1.55766,1.55771,258100002.0
2005-12-28 09:33:00,1.55782,1.55791,1.5576,1.55774,297400004.0
2005-12-28 09:34:00,1.55771,1.55776,1.55751,1.5576,222200001.0
2005-12-28 09:35:00,1.55753,1.55781,1.55753,1.55781,168700003.0
2005-12-28 09:36:00,1.55768,1.55788,1.55758,1.55767,309700004.0
2005-12-28 09:37:00,1.55776,1.5579,1.55765,1.55777,345799997.0
2005-12-28 09:38:00,1.55777,1.55781,1.55751,1.55764,308599994.0
2005-12-28 09:39:00,1.55769,1.55775,1.55752,1.55759,241299998.0
2005-12-28 09:40:00,1.55755,1.55767,1.55755,1.55763,119699999.0
2005-12-28 09:41:00,1.55762,1.55772,1.55752,1.55762,356700005.0
2005-12-28 09:42:00,1.55762,1.55781,1.55744,1.55758,408099997.0
2005-12-28 09:43:00,1.55772,1.55773,1.55748,1.55763,335100003.0
2005-12-28 09:44:00,1.55762,1.55766,1.55739,1.55739,174999995.0
2005-12-28 09:45:00,1.55764,1.55776,1.55757,1.55776,38499999.0
2005-12-28 09:46:00,1.55775,1.55775,1.5577,1.5577,93400000.0
2005-12-28 09:47:00,1.55755,1.55766,1.55738,1.55745,357400001.0
2005-12-28 09:48:00,1.55734,1.55749,1.55693,1.55698,546900000.0
2005-12-28 09:49:00,1.55682,1.55693,1.55655,1.55655,196000000.0
2005-12-28 09:50:00,1.55636,1.55665,1.55615,1.55665,346300003.0
2005-12-28 09:51:00,1.55667,1.55673,1.55661,1.55663,164300002.0
2005-12-28 09:52:00,1.55641,1.55657,1.55625,1.55639,201300001.0
2005-12-28 09:53:00,1.55623,1.55666,1.55617,1.55666,229000002.0
2005-12-28 09:54:00,1.5567,1.55689,1.55663,1.55679,317300000.0
2005-12-28 09:55:00,1.55685,1.557,1.55667,1.55689,336600006.0
2005-12-28 09:56:00,1.55682,1.55699,1.55682,1.55693,305900000.0
2005-12-28 09:57:00,1.55696,1.55712,1.55696,1.55708,366000002.0
2005-12-28 09:58:00,1.55699,1.55717,1.55698,1.55707,453600001.0
2005-12-28 09:59:00,1.55717,1.55745,1.55717,1.55733,227099995.0
2005-12-28 10:00:00,1.55742,1.55749,1.55717,1.55717,196899997.0
2005-12-28 10:01:00,1.55721,1.55743,1.5571,1.55743,269599998.0
2005-12-28 10:02:00,1.5572,1.55755,1.55716,1.55755,204099999.0
2005-12-28 10:03:00,1.55745,1.55756,1.55741,1.55741,201900002.0
2005-12-28 10:04:00,1.55739,1.55748,1.55723,1.55738,396599999.0
2005-12-28 10:05:00,1.55719,1.5576,1.55719,1.5576,369300002.0
2005-12-28 10:06:00,1.55758,1.55769,1.55748,1.55748,315599994.0
2005-12-28 10:07:00,1.55767,1.55767,1.55742,1.55749,435700002.0
2005-12-28 10:08:00,1.55739,1.55764,1.55731,1.55764,511499996.0
2005-12-28 10:09:00,1.55755,1.55767,1.55739,1.55753,172300001.0
2005-12-28 10:10:00,1.55769,1.55773,1.5575,1.55773,197100004.0
2005-12-28 10:11:00,1.55765,1.55779,1.55749,1.55766,355800003.0
2005-12-28 10:12:00,1.55761,1.55776,1.55754,1.5577,431299997.0
2005-12-28 10:13:00,1.55773,1.55783,1.55753,1.55768,345200002.0
2005-12-28 10:14:00,1.55765,1.55772,1.55752,1.55757,404400002.0
2005-12-28 10:15:00,1.55748,1.55755,1.5574,1.5575,116699999.0
2005-12-28 10:16:00,1.55755,1.55755,1.55733,1.5574,426799997.0
2005-12-28 10:17:00,1.55746,1.55757,1.55735,1.55748,500200005.0
2005-12-28 10:18:00,1.55735,1.55755,1.55734,1.55734,231599998.0
2005-12-28 10:19:00,1.5575,1.55755,1.5574,1.55748,203699998.0
2005-12-28 10:20:00,1.55745,1.5575,1.55732,1.55738,57900000.0
2005-12-28 10:21:00,1.55732,1.55755,1.55732,1.55747,350099999.0
2005-12-28 10:22:00,1.55745,1.55754,1.55726,1.55733,451500005.0
2005-12-28 10:23:00,1.55728,1.55738,1.55713,1.55725,415000000.0
2005-12-28 10:24:00,1.55721,1.55729,1.55707,1.55729,294600002.0
2005-12-28 10:25:00,1.55714,1.55723,1.55689,1.55708,665499995.0
2005-12-28 10:26:00,1.55714,1.55729,1.55699,1.55699,315000001.0
2005-12-28 10:27:00,1.55722,1.55741,1.55705,1.55731,297799997.0
2005-12-28 10:28:00,1.55736,1.55744,1.55724,1.55737,225699999.0
2005-12-28 10:29:00,1.55717,1.5574,1.55716,1.55722,154899999.0
2005-12-28 10:30:00,1.55738,1.55748,1.55725,1.55729,244400005.0
2005-12-28 10:31:00,1.55726,1.55741,1.55714,1.55733,335499999.0
2005-12-28 10:32:00,1.55732,1.55744,1.55721,1.55721,402400000.0
2005-12-28 10:33:00,1.55741,1.55748,1.55727,1.55748,265300004.0
2005-12-28 10:34:00,1.55747,1.55752,1.55725,1.55725,185100001.0
2005-12-28 10:35:00,1.55728,1.55748,1.55725,1.55735,165400000.0
2005-12-28 10:36:00,1.55725,1.55735,1.55725,1.55735,328599998.0
2005-12-28 10:37:00,1.55724,1.55733,1.55708,1.5572,265600004.0
2005-12-28 10:38:00,1.55716,1.55738,1.55713,1.55731,324199999.0
2005-12-28 10:39:00,1.55729,1.55736,1.55719,1.55729,317200002.0
2005-12-28 10:40:00,1.55708,1.55737,1.55708,1.55735,504700001.0
2005-12-28 10:41:00,1.55733,1.55735,1.55701,1.55701,463699997.0
2005-12-28 10:42:00,1.55728,1.55752,1.55711,1.55724,456500001.0
2005-12-28 10:43:00,1.5574,1.55762,1.55724,1.55748,365399997.0
2005-12-28 10:44:00,1.55734,1.55742,1.55717,1.55731,355400006.0
2005-12-28 10:45:00,1.55716,1.55735,1.55706,1.55735,280100002.0
2005-12-28 10:46:00,1.55723,1.55727,1.55707,1.55707,302899997.0
2005-12-28 10:47:00,1.55712,1.55722,1.5569,1.55705,237100000.0
2005-12-28 10:48:00,1.55706,1.55713,1.55686,1.55706,393800001.0
2005-12-28 10:49:00,1.55702,1.55725,1.55699,1.55725,260700001.0
2005-12-28 10:50:00,1.55722,1.55752,1.55722,1.5575,112200002.0
2005-12-28 10:51:00,1.55729,1.55761,1.55729,1.55758,384700002.0
2005-12-28 10:52:00,1.55746,1.55761,1.55733,1.5575,298900000.0
2005-12-28 10:53:00,1.55726,1.55756,1.55726,1.55748,346000001.0
2005-12-28 10:54:00,1.55742,1.55754,1.55734,1.55737,373800003.0
2005-12-28 10:55:00,1.55743,1.55762,1.5573,1.55739,414199999.0
2005-12-28 10:56:00,1.55747,1.55754,1.55729,1.55746,246299998.0
2005-12-28 10:57:00,1.55728,1.55748,1.55723,1.55748,426299999.0
2005-12-28 10:58:00,1.55746,1.55756,1.55743,1.55752,197600004.0
2005-12-28 10:59:00,1.55732,1.55751,1.55727,1.5574,300999998.0
2005-12-28 11:00:00,1.5575,1.5575,1.55719,1.55719,311500004.0
2005-12-28 11:01:00,1.55744,1.55757,1.55736,1.5575,109499999.0
2005-12-28 11:02:00,1.5576,1.5577,1.55749,1.55749,335400006.0
2005-12-28 11:03:00,1.55746,1.5576,1.55743,1.55755,266100002.0
2005-12-28 11:04:00,1.55758,1.55776,1.55732,1.55757,260300001.0
2005-12-28 11:05:00,1.55768,1.5577,1.55755,1.55762,259800003.0
2005-12-28 11:06:00,1.55752,1.55772,1.5575,1.55762,372900005.0
2005-12-28 11:07:00,1.55767,1.5577,1.55756,1.55759,135299999.0
2005-12-28 11:08:00,1.5576,1.5577,1.5576,1.5577,129399999.0
2005-12-28 11:09:00,1.55768,1.5578,1.5575,1.5577,224400001.0
2005-12-28 11:10:00,1.55764,1.55777,1.55756,1.55769,186700003.0
2005-12-28 11:11:00,1.55772,1.5579,1.55762,1.5579,248299996.0
2005-12-28 11:12:00,1.55783,1.55801,1.55776,1.55796,189700001.0
2005-12-28 11:13:00,1.55789,1.558,1.55784,1.55798,378400003.0
2005-12-28 11:14:00,1.55789,1.55794,1.55779,1.55788,344999994.0
2005-12-28 11:15:00,1.55792,1.55794,1.55769,1.55777,203800000.0
2005-12-28 11:16:00,1.5577,1.55785,1.55766,1.55772,152600003.0
2005-12-28 11:17:00,1.55763,1.55788,1.55763,1.5578,189600001.0
2005-12-28 11:18:00,1.5578,1.55785,1.5577,1.55778,270200000.0
2005-12-28 11:19:00,1.5577,1.55785,1.55767,1.55785,293300001.0
2005-12-28 11:20:00,1.55785,1.55804,1.55776,1.5578,379899999.0
2005-12-28 11:21:00,1.55796,1.55803,1.55786,1.55796,140799999.0
2005-12-28 11:22:00,1.55795,1.55798,1.55774,1.55774,210199999.0
2005-12-28 11:23:00,1.55792,1.55798,1.55777,1.55784,205400002.0
2005-12-28 11:24:00,1.55798,1.55811,1.55784,1.55793,341000000.0
2005-12-28 11:25:00,1.55802,1.55809,1.55779,1.55796,209600000.0
2005-12-28 11:26:00,1.55788,1.55808,1.55788,1.55807,163900001.0
2005-12-28 11:27:00,1.55799,1.55802,1.55786,1.55793,224300002.0
2005-12-28 11:28:00,1.55779,1.55799,1.55779,1.5579,206300001.0
2005-12-28 11:29:00,1.55783,1.55809,1.55783,1.55798,216400000.0
2005-12-28 11:30:00,1.55803,1.55809,1.55785,1.55791,271000002.0
2005-12-28 11:31:00,1.5581,1.55815,1.558,1.558,262700002.0
2005-12-28 11:32:00,1.55803,1.55815,1.55793,1.55813,377799998.0
2005-12-28 11:33:00,1.55815,1.55817,1.55802,1.5581,297299998.0
2005-12-28 11:34:00,1.5581,1.55815,1.55791,1.558,422999999.0
2005-12-28 11:35:00,1.55812,1.5582,1.55797,1.55803,192299997.0
2005-12-28 11:36:00,1.55815,1.55815,1.55794,1.558,240599999.0
2005-12-28 11:37:00,1.55807,1.5581,1.55794,1.55795,323600000.0
2005-12-28 11:38:00,1.55809,1.55815,1.558,1.55815,275599997.0
2005-12-28 11:39:00,1.5581,1.55815,1.55792,1.558,234399998.0
2005-12-28 11:40:00,1.55801,1.55806,1.55785,1.55799,258500000.0
2005-12-28 11:41:00,1.55798,1.55803,1.55769,1.55796,498600003.0
2005-12-28 11:42:00,1.55779,1.55805,1.55779,1.55805,181000000.0
2005-12-28 11:43:00,1.55799,1.55816,1.5579,1.55804,334099999.0
2005-12-28 11:44:00,1.55803,1.55822,1.55793,1.55804,153499997.0
2005-12-28 11:45:00,1.55815,1.55827,1.55806,1.55807,374300003.0
2005-12-28 11:46:00,1.55815,1.55815,1.55794,1.55794,121000000.0
2005-12-28 11:47:00,1.55813,1.55818,1.55787,1.55803,135800000.0
2005-12-28 11:48:00,1.558,1.55817,1.55789,1.55796,334600000.0
2005-12-28 11:49:00,1.55798,1.55815,1.55789,1.55805,314199996.0
2005-12-28 11:50:00,1.5581,1.55815,1.55801,1.55804,570900010.0
2005-12-28 11:51:00,1.5581,1.55817,1.55794,1.55803,230199999.0
2005-12-28 11:52:00,1.55786,1.55801,1.55779,1.55796,292000001.0
2005-12-28 11:53:00,1.55788,1.55807,1.55783,1.55802,296400001.0
2005-12-28 11:54:00,1.55808,1.55812,1.55785,1.55785,349900001.0
2005-12-28 11:55:00,1.55792,1.5581,1.55775,1.55797,340300005.0
2005-12-28 11:56:00,1.55806,1.55811,1.55791,1.55805,248399998.0
2005-12-28 11:57:00,1.55783,1.55805,1.55783,1.55805,263699998.0
2005-12-28 11:58:00,1.55803,1.55807,1.55776,1.55792,294000000.0
2005-12-28 11:59:00,1.55801,1.55801,1.55771,1.55775,332799997.0
2005-12-28 12:00:00,1.55786,1.55789,1.55765,1.55765,301400000.0
2005-12-28 12:01:00,1.55756,1.55774,1.55756,1.55768,348499998.0
2005-12-28 12:02:00,1.5576,1.55775,1.55754,1.55775,462600007.0
2005-12-28 12:03:00,1.55772,1.55775,1.55745,1.55767,394100005.0
2005-12-28 12:04:00,1.55759,1.55767,1.55751,1.55758,58399998.0
2005-12-28 12:05:00,1.55755,1.55766,1.55746,1.55758,408100002.0
2005-12-28 12:06:00,1.55765,1.55765,1.55732,1.55747,327399998.0
2005-12-28 12:07:00,1.55755,1.55773,1.55752,1.55765,269000002.0
2005-12-28 12:08:00,1.55768,1.55777,1.55757,1.55768,265499999.0
2005-12-28 12:09:00,1.55776,1.55776,1.55754,1.55759,253499998.0
2005-12-28 12:10:00,1.55758,1.55776,1.55752,1.55761,254100002.0
2005-12-28 12:11:00,1.55773,1.55787,1.55761,1.5578,413200004.0
2005-12-28 12:12:00,1.55779,1.55779,1.55758,1.55758,399699997.0
2005-12-28 12:13:00,1.55758,1.5577,1.55758,1.5577,88399999.0
2005-12-28 12:14:00,1.55761,1.55774,1.55759,1.55759,182100000.0
2005-12-28 12:15:00,1.55773,1.55773,1.55749,1.55765,360800000.0
2005-12-28 12:16:00,1.55765,1.55775,1.55754,1.55759,285500001.0
2005-12-28 12:17:00,1.55772,1.55772,1.55746,1.55752,301999998.0
2005-12-28 12:18:00,1.5574,1.55759,1.5574,1.55752,298000000.0
2005-12-28 12:19:00,1.55742,1.55755,1.55742,1.55755,25000000.0
2005-12-28 12:20:00,1.55732,1.55744,1.55727,1.55734,119500000.0
2005-12-28 12:21:00,1.55732,1.55742,1.5572,1.55736,179300001.0
2005-12-28 12:22:00,1.5573,1.55735,1.55713,1.55728,422600001.0
2005-12-28 12:23:00,1.55733,1.55735,1.55706,1.55706,239299994.0
2005-12-28 12:24:00,1.55714,1.55725,1.55711,1.55723,187499999.0
2005-12-28 12:25:00,1.55718,1.55727,1.55701,1.55717,315999996.0
2005-12-28 12:26:00,1.55706,1.5572,1.55697,1.55718,195500001.0
2005-12-28 12:27:00,1.55707,1.55718,1.55701,1.55712,413700001.0
2005-12-28 12:28:00,1.55683,1.55717,1.55683,1.55714,372200000.0
2005-12-28 12:29:00,1.5571,1.55715,1.5569,1.5569,226599999.0
2005-12-28 12:30:00,1.55698,1.55719,1.55698,1.55717,193999999.0
2005-12-28 12:31:00,1.55717,1.55725,1.55703,1.55725,292899998.0
2005-12-28 12:32:00,1.55722,1.55722,1.55698,1.55698,243799996.0
2005-12-28 12:33:00,1.55707,1.55721,1.55707,1.55721,68199998.0
2005-12-28 12:34:00,1.5572,1.55728,1.55707,1.55707,442100004.0
2005-12-28 12:35:00,1.55725,1.55725,1.55712,1.55712,33700000.0
2005-12-28 12:36:00,1.55711,1.55722,1.55703,1.55715,98199999.0
2005-12-28 12:37:00,1.5571,1.55725,1.55707,1.55725,177700002.0
2005-12-28 12:38:00,1.55724,1.55749,1.55721,1.5573,433900006.0
2005-12-28 12:39:00,1.55716,1.5573,1.5571,1.55716,136200002.0
2005-12-28 12:40:00,1.55733,1.5574,1.55713,1.55724,276299999.0
2005-12-28 12:41:00,1.55737,1.5574,1.55712,1.55712,257400003.0
2005-12-28 12:42:00,1.55723,1.55738,1.55706,1.55727,359800001.0
2005-12-28 12:43:00,1.55722,1.55738,1.5571,1.55732,338499997.0
2005-12-28 12:44:00,1.5572,1.55735,1.55706,1.55724,56400002.0
2005-12-28 12:45:00,1.55719,1.55729,1.55713,1.5572,142700002.0
2005-12-28 12:46:00,1.55724,1.55732,1.55708,1.55715,303900000.0
2005-12-28 12:47:00,1.55718,1.55732,1.55705,1.55723,238200000.0
2005-12-28 12:48:00,1.5571,1.55742,1.5571,1.55742,262199995.0
2005-12-28 12:49:00,1.55735,1.55735,1.55723,1.5573,70300000.0
2005-12-28 12:50:00,1.55721,1.55731,1.5571,1.5571,286800002.0
2005-12-28 12:51:00,1.55728,1.55728,1.55705,1.5572,272499997.0
2005-12-28 12:52:00,1.55703,1.5573,1.5568,1.55707,435100004.0
2005-12-28 12:53:00,1.55709,1.55733,1.55697,1.55733,345200002.0
2005-12-28 12:54:00,1.55717,1.55728,1.55708,1.55715,189200002.0
2005-12-28 12:55:00,1.55717,1.55726,1.55714,1.55715,82100000.0
2005-12-28 12:56:00,1.55704,1.55734,1.55704,1.55734,284199999.0
2005-12-28 12:57:00,1.55716,1.55746,1.55716,1.55746,256300003.0
2005-12-28 12:58:00,1.55729,1.55748,1.55728,1.5574,348200001.0
2005-12-28 12:59:00,1.55718,1.55749,1.55718,1.5573,343099997.0
2005-12-28 13:00:00,1.55749,1.55756,1.55733,1.55737,233700002.0
2005-12-28 13:01:00,1.55741,1.55748,1.55727,1.55727,100800000.0
2005-12-28 13:02:00,1.55737,1.55745,1.55722,1.55735,209000003.0
2005-12-28 13:03:00,1.55729,1.55745,1.55724,1.55745,185400000.0
2005-12-28 13:04:00,1.55735,1.55741,1.55715,1.55724,261100003.0
2005-12-28 13:05:00,1.55737,1.55737,1.55718,1.55722,202400005.0
2005-12-28 13:06:00,1.55718,1.55735,1.55716,1.5572,186100001.0
2005-12-28 13:07:00,1.55723,1.55741,1.55712,1.55726,397599994.0
2005-12-28 13:08:00,1.55727,1.55735,1.55716,1.55727,87700002.0
2005-12-28 13:09:00,1.55722,1.55742,1.55722,1.55725,269600005.0
2005-12-28 13:10:00,1.55717,1.55743,1.55717,1.55731,182900000.0
2005-12-28 13:11:00,1.55719,1.55738,1.5571,1.55717,204400000.0
2005-12-28 13:12:00,1.55705,1.55717,1.55693,1.55715,160000002.0
2005-12-28 13:13:00,1.55716,1.55724,1.55696,1.55704,295700003.0
2005-12-28 13:14:00,1.55705,1.55713,1.55694,1.55697,239500004.0
2005-12-28 13:15:00,1.55698,1.55714,1.5569,1.55705,243700000.0
2005-12-28 13:16:00,1.55696,1.55715,1.55694,1.55708,195600001.0
2005-12-28 13:17:00,1.55708,1.55718,1.55701,1.55705,391499995.0
2005-12-28 13:18:00,1.55708,1.55726,1.55692,1.55692,446600002.0
2005-12-28 13:19:00,1.55694,1.55717,1.55689,1.55717,334500001.0
2005-12-28 13:20:00,1.5572,1.55728,1.55705,1.55705,257600002.0
2005-12-28 13:21:00,1.55708,1.55715,1.55698,1.5571,232299999.0
2005-12-28 13:22:00,1.55717,1.55722,1.55707,1.55713,257199999.0
2005-12-28 13:23:00,1.55704,1.55712,1.55682,1.55699,351799995.0
2005-12-28 13:24:00,1.55707,1.5572,1.55694,1.55708,364500001.0
2005-12-28 13:25:00,1.55707,1.55725,1.55702,1.55704,406500002.0
2005-12-28 13:26:00,1.5571,1.55717,1.55687,1.55687,170000002.0
2005-12-28 13:27:00,1.55705,1.55715,1.55692,1.557,355700005.0
2005-12-28 13:28:00,1.55705,1.55715,1.5569,1.55708,300500010.0
2005-12-28 13:29:00,1.55705,1.55715,1.55692,1.55705,304399999.0
2005-12-28 13:30:00,1.55698,1.55715,1.55696,1.55707,218200000.0
2005-12-28 13:31:00,1.55701,1.55713,1.55696,1.55703,273300004.0
2005-12-28 13:32:00,1.55694,1.55713,1.55694,1.55703,285200004.0
2005-12-28 13:33:00,1.55684,1.55702,1.55684,1.55689,205100004.0
2005-12-28 13:34:00,1.5569,1.55698,1.55676,1.55683,467200000.0
2005-12-28 13:35:00,1.55685,1.55704,1.55682,1.55696,324100003.0
2005-12-28 13:36:00,1.55682,1.55703,1.55682,1.55698,311499999.0
2005-12-28 13:37:00,1.55703,1.55703,1.55683,1.55689,216900000.0
2005-12-28 13:38:00,1.55702,1.55705,1.55693,1.55698,278199998.0
2005-12-28 13:39:00,1.55703,1.55703,1.55678,1.55682,340399996.0
2005-12-28 13:40:00,1.55692,1.55695,1.55672,1.55676,419300004.0
2005-12-28 13:41:00,1.5569,1.5569,1.55664,1.55664,57100000.0
2005-12-28 13:42:00,1.55693,1.557,1.55681,1.55698,251600000.0
2005-12-28 13:43:00,1.55695,1.55695,1.55674,1.55674,211299999.0
2005-12-28 13:44:00,1.55678,1.5569,1.55669,1.5569,226399998.0
2005-12-28 13:45:00,1.55675,1.5569,1.55675,1.5569,58300000.0
2005-12-28 13:46:00,1.55701,1.55717,1.55699,1.55714,315000002.0
2005-12-28 13:47:00,1.55695,1.55717,1.55678,1.55694,266800001.0
2005-12-28 13:48:00,1.55697,1.55705,1.55681,1.557,300500000.0
2005-12-28 13:49:00,1.55699,1.55705,1.55694,1.55702,85300002.0
2005-12-28 13:50:00,1.55692,1.5571,1.5569,1.55702,303699998.0
2005-12-28 13:51:00,1.55697,1.55707,1.55682,1.5569,278899999.0
2005-12-28 13:52:00,1.55689,1.55705,1.55689,1.55702,173400000.0
2005-12-28 13:53:00,1.55702,1.55708,1.55686,1.55697,295399999.0
2005-12-28 13:54:00,1.55704,1.55709,1.55689,1.55708,256800001.0
2005-12-28 13:55:00,1.55697,1.55705,1.55685,1.557,414200003.0
2005-12-28 13:56:00,1.55699,1.55713,1.55688,1.55713,279999997.0
2005-12-28 13:57:00,1.55706,1.55708,1.55688,1.55688,357400004.0
2005-12-28 13:58:00,1.55677,1.55697,1.55677,1.55697,88799999.0
2005-12-28 13:59:00,1.55679,1.55701,1.55679,1.55698,298299998.0
2005-12-28 14:00:00,1.55698,1.55702,1.55684,1.55684,346100005.0
2005-12-28 14:01:00,1.55681,1.55699,1.55674,1.55687,283000001.0
2005-12-28 14:02:00,1.55686,1.55694,1.55674,1.55686,399800005.0
2005-12-28 14:03:00,1.5566,1.55688,1.55632,1.55669,292800003.0
2005-12-28 14:04:00,1.5568,1.55696,1.55672,1.55696,293000000.0
2005-12-28 14:05:00,1.55697,1.55711,1.55689,1.55707,244199999.0
2005-12-28 14:06:00,1.55703,1.55712,1.55691,1.5571,282500004.0
2005-12-28 14:07:00,1.55713,1.55718,1.55697,1.55706,412099997.0
2005-12-28 14:08:00,1.55703,1.55721,1.55698,1.55715,273000005.0
2005-12-28 14:09:00,1.55716,1.55727,1.55704,1.55717,283400006.0
2005-12-28 14:10:00,1.55712,1.55728,1.55708,1.5572,269299997.0
2005-12-28 14:11:00,1.55716,1.55721,1.55702,1.55705,155200000.0
2005-12-28 14:12:00,1.55715,1.55723,1.55699,1.55709,352700004.0
2005-12-28 14:13:00,1.55733,1.55742,1.55718,1.55738,327899999.0
2005-12-28 14:14:00,1.55735,1.55735,1.55713,1.55715,277299998.0
2005-12-28 14:15:00,1.55721,1.55733,1.55719,1.55727,41600001.0
2005-12-28 14:16:00,1.5572,1.55733,1.55714,1.5572,287100002.0
2005-12-28 14:17:00,1.55728,1.5573,1.55711,1.55716,167999999.0
2005-12-28 14:18:00,1.5573,1.55735,1.55715,1.5572,503199999.0
2005-12-28 14:19:00,1.55725,1.55735,1.55718,1.55732,333100000.0
2005-12-28 14:20:00,1.55724,1.55724,1.55678,1.55706,493399996.0
2005-12-28 14:21:00,1.55719,1.5573,1.5571,1.55713,401199998.0
2005-12-28 14:22:00,1.55731,1.55751,1.55724,1.5573,310899998.0
2005-12-28 14:23:00,1.55745,1.5576,1.55736,1.5575,261900000.0
2005-12-28 14:24:00,1.55749,1.55766,1.55743,1.55749,273099999.0
2005-12-28 14:25:00,1.55767,1.5577,1.55744,1.55752,217499997.0
2005-12-28 14:26:00,1.55756,1.55767,1.55732,1.55752,363799996.0
2005-12-28 14:27:00,1.55753,1.5578,1.55726,1.5578,404800005.0
2005-12-28 14:28:00,1.55755,1.55778,1.55755,1.5577,318499995.0
2005-12-28 14:29:00,1.55759,1.55775,1.55749,1.55775,420399995.0
2005-12-28 14:30:00,1.55772,1.55772,1.55741,1.55741,310499999.0
2005-12-28 14:31:00,1.55747,1.5576,1.55736,1.55736,231899999.0
2005-12-28 14:32:00,1.55761,1.55761,1.55716,1.5574,361299999.0
2005-12-28 14:33:00,1.55748,1.55761,1.55737,1.55753,299099999.0
2005-12-28 14:34:00,1.55753,1.55758,1.55734,1.55749,168399998.0
2005-12-28 14:35:00,1.55761,1.55778,1.55726,1.55726,370100001.0
2005-12-28 14:36:00,1.55753,1.55754,1.55736,1.55747,325900001.0
2005-12-28 14:37:00,1.55753,1.55753,1.55737,1.55738,180300001.0
2005-12-28 14:38:00,1.55752,1.55761,1.55739,1.55756,380300000.0
2005-12-28 14:39:00,1.55752,1.55759,1.55745,1.55749,257399997.0
2005-12-28 14:40:00,1.55764,1.55764,1.55743,1.55743,94300001.0
2005-12-28 14:41:00,1.55752,1.55762,1.55735,1.55735,169000001.0
2005-12-28 14:42:00,1.55754,1.55764,1.55736,1.55764,401200002.0
2005-12-28 14:43:00,1.55745,1.55758,1.55734,1.55758,332200003.0
2005-12-28 14:44:00,1.55752,1.55758,1.55735,1.55735,240200001.0
2005-12-28 14:45:00,1.55753,1.55759,1.55747,1.55756,126500000.0
2005-12-28 14:46:00,1.55763,1.55768,1.55753,1.5576,101500002.0
2005-12-28 14:47:00,1.55745,1.55762,1.55742,1.55762,115500002.0
2005-12-28 14:48:00,1.55757,1.55766,1.55742,1.5576,421800003.0
2005-12-28 14:49:00,1.55754,1.5577,1.55745,1.55762,216499999.0
2005-12-28 14:50:00,1.55758,1.55768,1.55746,1.55765,209800000.0
2005-12-28 14:51:00,1.55757,1.55757,1.5572,1.55743,315999999.0
2005-12-28 14:52:00,1.55758,1.55758,1.55737,1.55739,221399999.0
2005-12-28 14:53:00,1.55737,1.55749,1.55723,1.55735,227000004.0
2005-12-28 14:54:00,1.5573,1.5574,1.5573,1.5574,34300000.0
2005-12-28 14:55:00,1.55735,1.55745,1.55722,1.55726,192499997.0
2005-12-28 14:56:00,1.55729,1.55743,1.55728,1.55738,269400002.0
2005-12-28 14:57:00,1.5573,1.55741,1.55723,1.55732,223300000.0
2005-12-28 14:58:00,1.55721,1.55742,1.55721,1.55724,344400000.0
2005-12-28 14:59:00,1.55721,1.55741,1.55716,1.55722,393199998.0
2005-12-28 15:00:00,1.55746,1.55756,1.55739,1.55752,313099997.0
2005-12-28 15:01:00,1.55757,1.55765,1.55741,1.55741,327400002.0
2005-12-28 15:02:00,1.5576,1.55773,1.55745,1.55755,352999998.0
2005-12-28 15:03:00,1.5575,1.55765,1.5575,1.5576,252200003.0
2005-12-28 15:04:00,1.55749,1.5576,1.55742,1.5576,210400001.0
2005-12-28 15:05:00,1.5575,1.55763,1.55731,1.55753,328100001.0
2005-12-28 15:06:00,1.55755,1.55765,1.55742,1.55752,307500004.0
2005-12-28 15:07:00,1.55754,1.55774,1.55744,1.55758,291200001.0
2005-12-28 15:08:00,1.55767,1.55767,1.5573,1.5573,162299999.0
2005-12-28 15:09:00,1.55756,1.55768,1.55747,1.55762,392000003.0
2005-12-28 15:10:00,1.55754,1.55778,1.55751,1.55757,234800003.0
2005-12-28 15:11:00,1.5577,1.55778,1.55762,1.55769,174899999.0
2005-12-28 15:12:00,1.55774,1.55786,1.55767,1.55776,373900000.0
2005-12-28 15:13:00,1.55785,1.55785,1.55772,1.55772,78300001.0
2005-12-28 15:14:00,1.55775,1.55775,1.55755,1.5577,258200001.0
2005-12-28 15:15:00,1.55772,1.55779,1.55753,1.55753,416200001.0
2005-12-28 15:16:00,1.5577,1.55775,1.5577,1.55775,64700000.0
2005-12-28 15:17:00,1.55765,1.55774,1.55755,1.55767,247299996.0
2005-12-28 15:18:00,1.55755,1.55755,1.55729,1.55754,184500000.0
2005-12-28 15:19:00,1.55742,1.55767,1.55742,1.5576,321199994.0
2005-12-28 15:20:00,1.5576,1.5577,1.55745,1.55747,328399997.0
2005-12-28 15:21:00,1.55728,1.55761,1.55727,1.55761,316199998.0
2005-12-28 15:22:00,1.55767,1.55767,1.5574,1.55757,258800001.0
2005-12-28 15:23:00,1.55747,1.55774,1.55743,1.5576,336700003.0
2005-12-28 15:24:00,1.5577,1.55775,1.55755,1.55763,214200002.0
2005-12-28 15:25:00,1.55761,1.5577,1.55743,1.55756,151900001.0
2005-12-28 15:26:00,1.55757,1.55766,1.55746,1.5575,317900002.0
2005-12-28 15:27:00,1.55767,1.5577,1.55762,1.55762,124899998.0
2005-12-28 15:28:00,1.55755,1.55773,1.55755,1.5577,208100002.0
2005-12-28 15:29:00,1.55772,1.55784,1.55758,1.55775,316500003.0
2005-12-28 15:30:00,1.55775,1.55783,1.55753,1.55772,178499998.0
2005-12-28 15:31:00,1.55776,1.55791,1.5577,1.55779,223699999.0
2005-12-28 15:32:00,1.5576,1.55775,1.5576,1.55775,25600000.0
2005-12-28 15:33:00,1.55778,1.55785,1.55762,1.55785,319300000.0
2005-12-28 15:34:00,1.5578,1.5578,1.55744,1.55744,194800003.0
2005-12-28 15:35:00,1.55759,1.55768,1.55743,1.55757,426699998.0
2005-12-28 15:36:00,1.55757,1.55771,1.55745,1.55753,196700002.0
2005-12-28 15:37:00,1.55743,1.55757,1.55724,1.55737,268700003.0
2005-12-28 15:38:00,1.55742,1.55753,1.55734,1.55734,243500000.0
2005-12-28 15:39:00,1.55744,1.5576,1.55737,1.55754,283700000.0
2005-12-28 15:40:00,1.55748,1.55754,1.55733,1.55744,282700001.0
2005-12-28 15:41:00,1.55753,1.55762,1.55741,1.55762,201300004.0
2005-12-28 15:42:00,1.55752,1.55752,1.55737,1.55739,70400001.0
2005-12-28 15:43:00,1.55748,1.55774,1.55748,1.55768,173900002.0
2005-12-28 15:44:00,1.55762,1.55771,1.55749,1.55767,303100004.0
2005-12-28 15:45:00,1.55751,1.55768,1.55741,1.55755,206900001.0
2005-12-28 15:46:00,1.55736,1.55765,1.55736,1.5576,264000000.0
2005-12-28 15:47:00,1.55762,1.55762,1.55745,1.55748,245300001.0
2005-12-28 15:48:00,1.55759,1.55777,1.55759,1.55772,541800006.0
2005-12-28 15:49:00,1.55755,1.55781,1.55755,1.55778,229700000.0
2005-12-28 15:50:00,1.55756,1.55769,1.55744,1.55762,202800000.0
2005-12-28 15:51:00,1.55763,1.55774,1.5575,1.5575,360599997.0
2005-12-28 15:52:00,1.55768,1.5577,1.55753,1.55753,186800005.0
2005-12-28 15:53:00,1.5575,1.55761,1.55732,1.55746,149400001.0
2005-12-28 15:54:00,1.5574,1.55762,1.55733,1.55762,267700000.0
2005-12-28 15:55:00,1.55762,1.55762,1.55739,1.55741,277299999.0
2005-12-28 15:56:00,1.55748,1.55765,1.55738,1.55758,387000000.0
2005-12-28 15:57:00,1.55739,1.5576,1.55739,1.55752,131600002.0
2005-12-28 15:58:00,1.55748,1.55755,1.55737,1.5574,181600000.0
2005-12-28 15:59:00,1.55753,1.55769,1.55753,1.55753,190400003.0
2005-12-28 16:00:00,1.5576,1.55765,1.55752,1.55758,76900002.0
2005-12-28 16:01:00,1.55754,1.55768,1.55736,1.55749,312700000.0
2005-12-28 16:02:00,1.5575,1.55762,1.55738,1.55752,402300002.0
2005-12-28 16:03:00,1.55737,1.55758,1.55725,1.55758,322800001.0
2005-12-28 16:04:00,1.55744,1.55765,1.55744,1.55756,234500001.0
2005-12-28 16:05:00,1.55764,1.55775,1.55752,1.55769,415999994.0
2005-12-28 16:06:00,1.55753,1.55781,1.55753,1.55769,326799998.0
2005-12-28 16:07:00,1.55747,1.55762,1.5574,1.55759,253600002.0
2005-12-28 16:08:00,1.55758,1.55761,1.55744,1.55744,256700002.0
2005-12-28 16:09:00,1.55748,1.55763,1.55745,1.55758,214300001.0
2005-12-28 16:10:00,1.55758,1.55768,1.55748,1.55765,165200000.0
2005-12-28 16:11:00,1.55753,1.55771,1.55743,1.55755,343499998.0
2005-12-28 16:12:00,1.55735,1.55755,1.55723,1.55723,189099998.0
2005-12-28 16:13:00,1.55735,1.55743,1.55707,1.55726,467000002.0
2005-12-28 16:14:00,1.55734,1.5577,1.5572,1.5577,547000010.0
2005-12-28 16:15:00,1.55754,1.55777,1.55734,1.55758,428100000.0
2005-12-28 16:16:00,1.55769,1.55773,1.55755,1.55755,368500002.0
2005-12-28 16:17:00,1.55749,1.55763,1.55743,1.55763,191200001.0
2005-12-28 16:18:00,1.55768,1.55768,1.55752,1.55761,191800000.0
2005-12-28 16:19:00,1.55745,1.55764,1.55741,1.55752,265600002.0
2005-12-28 16:20:00,1.55744,1.55762,1.55744,1.55762,86499999.0
2005-12-28 16:21:00,1.55761,1.55761,1.55743,1.55743,71899999.0
2005-12-28 16:22:00,1.5574,1.5576,1.5574,1.55752,319399999.0
2005-12-28 16:23:00,1.55755,1.55755,1.55738,1.55738,89599999.0
2005-12-28 16:24:00,1.5573,1.55755,1.5573,1.5575,430899997.0
2005-12-28 16:25:00,1.55754,1.55764,1.55749,1.55755,341899998.0
2005-12-28 16:26:00,1.55745,1.55754,1.5572,1.55737,309100005.0
2005-12-28 16:27:00,1.55729,1.55752,1.55729,1.5575,313200000.0
2005-12-28 16:28:00,1.55743,1.55755,1.55729,1.55737,192699997.0
2005-12-28 16:29:00,1.55751,1.55759,1.55744,1.55759,292500000.0
2005-12-28 16:30:00,1.5572,1.55761,1.5572,1.55761,128000003.0
2005-12-28 16:31:00,1.55752,1.55765,1.55736,1.55763,306400003.0
2005-12-28 16:32:00,1.55757,1.5576,1.55741,1.5575,310900000.0
2005-12-28 16:33:00,1.55755,1.55763,1.55742,1.55743,140199998.0
2005-12-28 16:34:00,1.55765,1.55771,1.55749,1.5575,306900000.0
2005-12-28 16:35:00,1.55763,1.55763,1.55746,1.55757,214200000.0
2005-12-28 16:36:00,1.55758,1.55771,1.55745,1.55765,300600000.0
2005-12-28 16:37:00,1.5576,1.55768,1.55747,1.55747,267700002.0
2005-12-28 16:38:00,1.5575,1.55772,1.55745,1.55772,343499994.0
2005-12-28 16:39:00,1.55766,1.55769,1.55757,1.55763,87800002.0
2005-12-28 16:40:00,1.5576,1.5576,1.5575,1.5575,41500000.0
2005-12-28 16:41:00,1.5576,1.5576,1.5574,1.5574,288600002.0
2005-12-28 16:42:00,1.55739,1.55771,1.55739,1.55771,374000000.0
2005-12-28 16:43:00,1.55758,1.55779,1.55746,1.55771,275800002.0
2005-12-28 16:44:00,1.55767,1.55767,1.55744,1.55758,355000003.0
2005-12-28 16:45:00,1.55754,1.55764,1.5574,1.55748,431599994.0
2005-12-28 16:46:00,1.55755,1.55763,1.55738,1.55756,246900002.0
2005-12-28 16:47:00,1.55736,1.55751,1.55731,1.55748,302399996.0
2005-12-28 16:48:00,1.55748,1.55755,1.55735,1.55746,415000002.0
2005-12-28 16:49:00,1.55748,1.55781,1.55744,1.5577,336600004.0
2005-12-28 16:50:00,1.55778,1.55787,1.55766,1.55787,81500000.0
2005-12-28 16:51:00,1.55779,1.55804,1.55776,1.55796,199099999.0
2005-12-28 16:52:00,1.55808,1.55829,1.55808,1.55826,118599997.0
2005-12-28 16:53:00,1.55829,1.5586,1.55827,1.5586,311799999.0
2005-12-28 16:54:00,1.55839,1.55873,1.55839,1.55852,386900002.0
2005-12-28 16:55:00,1.55857,1.55863,1.55841,1.55852,532900007.0
2005-12-28 16:56:00,1.55842,1.55863,1.55842,1.55863,128100001.0
2005-12-28 16:57:00,1.55868,1.55882,1.55867,1.55879,160100002.0
2005-12-28 16:58:00,1.55862,1.55878,1.55845,1.55851,246100002.0
2005-12-28 16:59:00,1.55848,1.55874,1.55848,1.5587,131499998.0
2005-12-28 17:00:00,1.55849,1.55872,1.55841,1.55872,261299998.0
2005-12-28 17:01:00,1.55858,1.55868,1.55835,1.55858,273100000.0
2005-12-28 17:02:00,1.55844,1.55859,1.55835,1.55835,365400000.0
2005-12-28 17:03:00,1.55851,1.55851,1.55822,1.55822,494100008.0
2005-12-28 17:04:00,1.55843,1.55873,1.55841,1.55858,316000007.0
2005-12-28 17:05:00,1.55877,1.55879,1.55856,1.55867,347700002.0
2005-12-28 17:06:00,1.55859,1.5588,1.55859,1.5588,181900000.0
2005-12-28 17:07:00,1.55879,1.55879,1.55857,1.55865,347400000.0
2005-12-28 17:08:00,1.5587,1.55891,1.55858,1.55891,406699998.0
2005-12-28 17:09:00,1.55892,1.55902,1.55884,1.55894,138300002.0
2005-12-28 17:10:00,1.55894,1.55907,1.55884,1.55887,387299995.0
2005-12-28 17:11:00,1.55895,1.55911,1.55888,1.55902,520599998.0
2005-12-28 17:12:00,1.559,1.55903,1.55886,1.55894,441900004.0
2005-12-28 17:13:00,1.55895,1.55895,1.55872,1.55876,377600002.0
2005-12-28 17:14:00,1.55885,1.55885,1.55866,1.55868,222899998.0
2005-12-28 17:15:00,1.55873,1.55892,1.55865,1.5588,437099999.0
2005-12-28 17:16:00,1.55874,1.55909,1.55874,1.55894,519100001.0
2005-12-28 17:17:00,1.55888,1.55903,1.55877,1.55895,211100000.0
2005-12-28 17:18:00,1.55904,1.55904,1.55884,1.55897,226900001.0
2005-12-28 17:19:00,1.55903,1.55903,1.55886,1.55887,260299997.0
2005-12-28 17:20:00,1.5589,1.55902,1.55882,1.55892,392799994.0
2005-12-28 17:21:00,1.55888,1.55901,1.55886,1.55892,293500001.0
2005-12-28 17:22:00,1.55876,1.55896,1.55869,1.55896,296200006.0
2005-12-28 17:23:00,1.55896,1.55903,1.55878,1.55895,350199994.0
2005-12-28 17:24:00,1.55902,1.55902,1.5587,1.5587,237299999.0
2005-12-28 17:25:00,1.5588,1.55909,1.55876,1.55902,354200000.0
2005-12-28 17:26:00,1.55886,1.55905,1.55886,1.55894,346199999.0
2005-12-28 17:27:00,1.55876,1.5589,1.55868,1.55876,258100000.0
2005-12-28 17:28:00,1.55865,1.55883,1.5584,1.55849,250800003.0
2005-12-28 17:29:00,1.55832,1.55847,1.55828,1.55843,270900001.0
2005-12-28 17:30:00,1.55828,1.55831,1.55812,1.55825,265300002.0
2005-12-28 17:31:00,1.5582,1.55835,1.55814,1.55828,372500001.0
2005-12-28 17:32:00,1.55811,1.55846,1.55811,1.55846,361100003.0
2005-12-28 17:33:00,1.55848,1.55862,1.55844,1.55852,240400003.0
2005-12-28 17:34:00,1.55832,1.55843,1.55822,1.55829,258700007.0
2005-12-28 17:35:00,1.5583,1.55847,1.55822,1.55839,331600004.0
2005-12-28 17:36:00,1.55809,1.55843,1.55809,1.55836,307900003.0
2005-12-28 17:37:00,1.55827,1.55854,1.55827,1.5585,217700000.0
2005-12-28 17:38:00,1.55847,1.5585,1.55828,1.55842,258900001.0
2005-12-28 17:39:00,1.5585,1.5586,1.55839,1.55845,247800001.0
2005-12-28 17:40:00,1.55838,1.55878,1.55838,1.55875,368400002.0
2005-12-28 17:41:00,1.55864,1.55872,1.55848,1.5586,399599998.0
2005-12-28 17:42:00,1.55861,1.5588,1.55853,1.55875,238099998.0
2005-12-28 17:43:00,1.5587,1.55897,1.55858,1.55872,198100000.0
2005-12-28 17:44:00,1.55864,1.55898,1.55864,1.55896,316400000.0
2005-12-28 17:45:00,1.55873,1.55894,1.55873,1.5589,347400003.0
2005-12-28 17:46:00,1.55884,1.55902,1.55884,1.55902,61500000.0
2005-12-28 17:47:00,1.55892,1.55905,1.55892,1.55905,81900003.0
2005-12-28 17:48:00,1.55889,1.559,1.55883,1.55897,197600002.0
2005-12-28 17:49:00,1.55891,1.55907,1.55881,1.55885,440499997.0
2005-12-28 17:50:00,1.5589,1.55895,1.55873,1.55888,280199999.0
2005-12-28 17:51:00,1.55877,1.5589,1.55875,1.55878,296799998.0
2005-12-28 17:52:00,1.55871,1.55882,1.55849,1.55867,258300001.0
2005-12-28 17:53:00,1.55843,1.55865,1.55841,1.55855,347400003.0
2005-12-28 17:54:00,1.55855,1.5588,1.55855,1.55868,318900001.0
2005-12-28 17:55:00,1.55879,1.55924,1.55879,1.55908,272900002.0
2005-12-28 17:56:00,1.55916,1.55933,1.55907,1.55926,505299998.0
2005-12-28 17:57:00,1.5592,1.55924,1.559,1.55911,284099998.0
2005-12-28 17:58:00,1.55909,1.55939,1.55909,1.55927,128700000.0
2005-12-28 17:59:00,1.55908,1.55924,1.55894,1.55924,155800000.0
2005-12-28 18:00:00,1.55929,1.55944,1.55922,1.55937,298200003.0
2005-12-28 18:01:00,1.5589,1.5589,1.5585,1.5585,1817900005.0
2005-12-28 18:02:00,1.5587,1.5589,1.5585,1.5587,1817900005.0
2005-12-28 18:03:00,1.5589,1.5589,1.5587,1.5589,1817900005.0
2005-12-28 18:04:00,1.5587,1.5589,1.5587,1.5589,1817900005.0
2005-12-28 18:06:00,1.5592,1.5594,1.5589,1.5592,1817900005.0
2005-12-28 18:07:00,1.5593,1.5594,1.5589,1.5589,1817900005.0
2005-12-28 18:08:00,1.5585,1.5589,1.5585,1.5585,1817900005.0
2005-12-28 18:09:00,1.55944,1.55961,1.55921,1.55944,1817900005.0
2005-12-28 18:10:00,1.5587,1.5592,1.5587,1.5592,1745400009.0
2005-12-28 18:11:00,1.55932,1.55941,1.55909,1.55921,1745400009.0
2005-12-28 18:12:00,1.55933,1.55939,1.55914,1.55919,2046300015.0
2005-12-28 18:13:00,1.55934,1.55937,1.55911,1.55915,1585700007.0
2005-12-28 18:14:00,1.5587,1.5592,1.5585,1.5587,1126300004.0
2005-12-28 18:15:00,1.55938,1.55945,1.55916,1.55939,1126300004.0
2005-12-28 18:16:00,1.5587,1.5587,1.5585,1.5587,2012000002.0
2005-12-28 18:17:00,1.55932,1.55932,1.55899,1.55915,2012000002.0
2005-12-28 18:18:00,1.5592,1.55938,1.55909,1.55932,850099995.0
2005-12-28 18:19:00,1.55928,1.55938,1.55901,1.55913,2029800009.0
2005-12-28 18:20:00,1.5592,1.5594,1.5589,1.5589,936999996.0
2005-12-28 18:21:00,1.55915,1.55915,1.55894,1.55894,936999996.0
2005-12-28 18:22:00,1.55896,1.5591,1.55895,1.5591,689199999.0
2005-12-28 18:23:00,1.5585,1.5587,1.5585,1.5587,1097200008.0
2005-12-28 18:25:00,1.5589,1.5589,1.5587,1.5587,1097200008.0
2005-12-28 18:26:00,1.5589,1.5589,1.5587,1.5589,1097200008.0
2005-12-28 18:27:00,1.55874,1.55892,1.55864,1.5588,1097200008.0
2005-12-28 18:28:00,1.55885,1.55888,1.55867,1.5588,1925400007.0
2005-12-28 18:29:00,1.5588,1.55885,1.5587,1.55872,1844400011.0
2005-12-28 18:30:00,1.55878,1.55894,1.55867,1.5587,1139299995.0
2005-12-28 18:31:00,1.55875,1.55896,1.55875,1.55888,1067800005.0
2005-12-28 18:32:00,1.55872,1.55881,1.55854,1.55867,1830899995.0
2005-12-28 18:33:00,1.55877,1.55884,1.55862,1.55872,2094300002.0
2005-12-28 18:35:00,1.55857,1.55865,1.55845,1.55857,1873300007.0
2005-12-28 18:36:00,1.55867,1.5587,1.55844,1.5586,1508900004.0
2005-12-28 18:37:00,1.5587,1.5587,1.5585,1.5587,1812700019.0
2005-12-28 18:38:00,1.55854,1.55877,1.55847,1.5586,1812700019.0
2005-12-28 18:39:00,1.55855,1.5589,1.55855,1.55872,1636499998.0
2005-12-28 18:40:00,1.5585,1.5587,1.5585,1.5585,1064399995.0
2005-12-28 18:41:00,1.55849,1.55872,1.55847,1.55862,1064399995.0
2005-12-28 18:42:00,1.55859,1.55873,1.55845,1.55862,1338299998.0
2005-12-28 18:43:00,1.5586,1.55865,1.55847,1.55863,448900003.0
2005-12-28 18:44:00,1.5586,1.55868,1.55841,1.55855,875000004.0
2005-12-28 18:45:00,1.55855,1.5586,1.55836,1.55848,731800003.0
2005-12-28 18:46:00,1.55853,1.55871,1.5584,1.55855,384599995.0
2005-12-28 18:47:00,1.55848,1.55867,1.55845,1.55867,139400000.0
2005-12-28 18:48:00,1.55858,1.55874,1.5585,1.55862,1061200003.0
2005-12-28 18:49:00,1.5586,1.55867,1.55848,1.55867,321699997.0
2005-12-28 18:50:00,1.55849,1.5586,1.55842,1.55857,487800002.0
2005-12-28 18:51:00,1.55862,1.55879,1.55844,1.55844,1310499998.0
2005-12-28 18:52:00,1.55848,1.5589,1.55839,1.5589,1139799998.0
2005-12-28 18:53:00,1.55887,1.55887,1.55848,1.55869,1243600002.0
2005-12-28 18:54:00,1.55855,1.55874,1.55837,1.55861,778400004.0
2005-12-28 18:55:00,1.55878,1.55922,1.55874,1.55922,1498400003.0
2005-12-28 18:56:00,1.55932,1.55937,1.5588,1.55882,1085800004.0
2005-12-28 18:57:00,1.55873,1.55873,1.55835,1.55843,711200000.0
2005-12-28 18:58:00,1.5585,1.55863,1.55842,1.5585,1077100003.0
2005-12-28 18:59:00,1.55873,1.55889,1.55862,1.55878,1909999996.0
2005-12-28 19:00:00,1.55863,1.55889,1.55854,1.55861,479100005.0
2005-12-28 19:01:00,1.55873,1.5588,1.55835,1.55838,249399998.0
2005-12-28 19:02:00,1.55829,1.55862,1.55829,1.55851,852600007.0
2005-12-28 19:03:00,1.55853,1.55868,1.55845,1.55856,663100007.0
2005-12-28 19:04:00,1.55859,1.5587,1.55847,1.55868,516000005.0
2005-12-28 19:05:00,1.55875,1.55887,1.55852,1.55854,694200002.0
2005-12-28 19:06:00,1.5587,1.55904,1.55862,1.55875,1802900001.0
2005-12-28 19:07:00,1.55875,1.55895,1.55863,1.55877,820699996.0
2005-12-28 19:08:00,1.55875,1.55884,1.55839,1.55839,1961100005.0
2005-12-28 19:09:00,1.55826,1.5586,1.55805,1.5586,1439500005.0
2005-12-28 19:10:00,1.55873,1.55903,1.55853,1.55897,1262900004.0
2005-12-28 19:11:00,1.55901,1.55901,1.55839,1.55839,1515400003.0
2005-12-28 19:12:00,1.55833,1.55838,1.55804,1.55819,684100001.0
2005-12-28 19:13:00,1.5584,1.55844,1.55813,1.55834,411000005.0
2005-12-28 19:14:00,1.55845,1.55865,1.5583,1.5583,480800003.0
2005-12-28 19:15:00,1.55818,1.55831,1.55807,1.55831,1298700002.0
2005-12-28 19:16:00,1.55836,1.55843,1.55817,1.55828,518000003.0
2005-12-28 19:17:00,1.55834,1.55861,1.55822,1.55834,754300005.0
2005-12-28 19:18:00,1.55842,1.55868,1.55827,1.55856,978899996.0
2005-12-28 19:19:00,1.55858,1.55884,1.55848,1.5586,772300003.0
2005-12-28 19:20:00,1.55867,1.5591,1.55851,1.55856,971400003.0
2005-12-28 19:21:00,1.5584,1.55884,1.5584,1.55853,823900000.0
2005-12-28 19:22:00,1.55847,1.55856,1.55834,1.55851,478700000.0
2005-12-28 19:23:00,1.55848,1.55848,1.55821,1.55821,608099999.0
2005-12-28 19:24:00,1.55837,1.55848,1.55824,1.55841,514400000.0
2005-12-28 19:25:00,1.55842,1.55854,1.55834,1.55834,947200000.0
2005-12-28 19:26:00,1.5585,1.5587,1.55844,1.55858,767800001.0
2005-12-28 19:27:00,1.55849,1.55852,1.55831,1.55835,1417900007.0
2005-12-28 19:28:00,1.55831,1.55846,1.55821,1.5583,477399999.0
2005-12-28 19:29:00,1.55828,1.55835,1.55804,1.55804,854000003.0
2005-12-28 19:30:00,1.5596,1.5597,1.5596,1.5596,1222000003.0
2005-12-28 19:31:00,1.55832,1.55843,1.55815,1.5583,1222000003.0
2005-12-28 19:32:00,1.55816,1.55841,1.55816,1.55835,1122500006.0
2005-12-28 19:33:00,1.55837,1.55841,1.55816,1.55816,842200003.0
2005-12-28 19:34:00,1.55829,1.55835,1.55805,1.55818,1856000003.0
2005-12-28 19:35:00,1.55831,1.55832,1.55799,1.55825,1056600007.0
2005-12-28 19:36:00,1.55833,1.5584,1.55808,1.55811,696000005.0
2005-12-28 19:37:00,1.55828,1.55842,1.5582,1.55834,303800000.0
2005-12-28 19:38:00,1.55842,1.55854,1.55823,1.5584,859199994.0
2005-12-28 19:39:00,1.55839,1.55866,1.55829,1.55845,1054900005.0
2005-12-28 19:40:00,1.55846,1.55846,1.55821,1.55821,552499999.0
2005-12-28 19:41:00,1.55834,1.55847,1.55827,1.5583,565699997.0
2005-12-28 19:42:00,1.55838,1.55849,1.55826,1.55843,823400002.0
2005-12-28 19:43:00,1.55848,1.55865,1.55848,1.5586,449500000.0
2005-12-28 19:44:00,1.55859,1.55868,1.55848,1.5586,986299999.0
2005-12-28 19:45:00,1.55852,1.55868,1.55848,1.55868,334900004.0
2005-12-28 19:46:00,1.55862,1.55862,1.55836,1.55851,702599997.0
2005-12-28 19:47:00,1.55852,1.55878,1.55843,1.55864,236400004.0
2005-12-28 19:48:00,1.55875,1.55916,1.55875,1.55912,856100001.0
2005-12-28 19:49:00,1.55916,1.55934,1.55904,1.55934,1213899997.0
2005-12-28 19:50:00,1.55924,1.55932,1.55911,1.55924,156800002.0
2005-12-28 19:51:00,1.55923,1.55933,1.55922,1.55933,590800001.0
2005-12-28 19:52:00,1.55931,1.55931,1.55904,1.55922,233400003.0
2005-12-28 19:53:00,1.55929,1.55929,1.55888,1.55898,532400000.0
2005-12-28 19:54:00,1.55907,1.55923,1.55903,1.55913,473499998.0
2005-12-28 19:55:00,1.5591,1.55915,1.55898,1.55915,566299991.0
2005-12-28 19:56:00,1.55898,1.55917,1.55883,1.55917,1430900000.0
2005-12-28 19:57:00,1.55914,1.55935,1.55905,1.55918,1632400004.0
2005-12-28 19:58:00,1.55919,1.55936,1.55906,1.55915,1749799995.0
2005-12-28 19:59:00,1.55933,1.55949,1.55926,1.55942,759699997.0
2005-12-28 20:00:00,1.55933,1.55941,1.559,1.55909,797200003.0
2005-12-28 20:01:00,1.55911,1.55912,1.55881,1.55905,578500003.0
2005-12-28 20:02:00,1.55909,1.55918,1.55896,1.55906,516100001.0
2005-12-28 20:03:00,1.55903,1.55918,1.55903,1.55917,306800002.0
2005-12-28 20:04:00,1.55911,1.55914,1.55897,1.55897,401900000.0
2005-12-28 20:05:00,1.55894,1.55908,1.55888,1.55898,295199999.0
2005-12-28 20:06:00,1.55916,1.55921,1.55896,1.55896,442199993.0
2005-12-28 20:07:00,1.55901,1.55905,1.55879,1.5589,432900003.0
2005-12-28 20:08:00,1.55893,1.55893,1.55868,1.55877,1423199998.0
2005-12-28 20:09:00,1.55882,1.55904,1.5588,1.559,210699997.0
2005-12-28 20:10:00,1.55892,1.55905,1.55891,1.55905,326900000.0
2005-12-28 20:11:00,1.55891,1.55907,1.55887,1.55907,676900012.0
2005-12-28 20:12:00,1.55894,1.55914,1.55894,1.55903,262999997.0
2005-12-28 20:13:00,1.55889,1.55911,1.55887,1.55908,2006600005.0
2005-12-28 20:14:00,1.55903,1.55915,1.55894,1.5591,474699999.0
2005-12-28 20:15:00,1.559,1.55917,1.55898,1.55915,1111399998.0
2005-12-28 20:16:00,1.55915,1.55927,1.55911,1.55919,2013699998.0
2005-12-28 20:17:00,1.55926,1.55931,1.55914,1.55919,407399996.0
2005-12-28 20:18:00,1.55917,1.55927,1.55911,1.5592,455999999.0
2005-12-28 20:19:00,1.5585,1.5585,1.5583,1.5583,584700002.0
2005-12-28 20:20:00,1.5585,1.5585,1.5585,1.5585,584700002.0
2005-12-28 20:21:00,1.55913,1.55928,1.55912,1.55914,584700002.0
2005-12-28 20:22:00,1.55913,1.55935,1.55905,1.5592,726500000.0
2005-12-28 20:23:00,1.55915,1.55927,1.55903,1.55912,1270300009.0
2005-12-28 20:24:00,1.55918,1.55925,1.55903,1.5592,635200002.0
2005-12-28 20:25:00,1.55904,1.5593,1.559,1.55919,979800005.0
2005-12-28 20:26:00,1.55928,1.55939,1.55927,1.55934,302200000.0
2005-12-28 20:27:00,1.55931,1.55944,1.55923,1.55944,434900002.0
2005-12-28 20:28:00,1.5585,1.5585,1.5583,1.5585,1446500008.0
2005-12-28 20:29:00,1.55939,1.55947,1.55916,1.55933,1446500008.0
2005-12-28 20:30:00,1.5585,1.5585,1.5585,1.5585,2145400011.0
2005-12-28 20:31:00,1.55932,1.55949,1.55926,1.55938,2145400011.0
2005-12-28 20:32:00,1.5583,1.5585,1.5583,1.5585,498900003.0
2005-12-28 20:33:00,1.55938,1.55941,1.55915,1.55915,498900003.0
2005-12-28 20:34:00,1.55935,1.55939,1.55916,1.55918,344300002.0
2005-12-28 20:35:00,1.5592,1.55939,1.55918,1.55933,569799997.0
2005-12-28 20:36:00,1.55911,1.55932,1.55905,1.55927,642099997.0
2005-12-28 20:37:00,1.55918,1.55927,1.55901,1.55915,1061000002.0
2005-12-28 20:38:00,1.55903,1.55928,1.55903,1.55917,1786400003.0
2005-12-28 20:39:00,1.55912,1.55921,1.55894,1.55896,1137600003.0
2005-12-28 20:40:00,1.55921,1.55934,1.5591,1.5591,1368400003.0
2005-12-28 20:41:00,1.55916,1.55934,1.55907,1.55932,432399992.0
2005-12-28 20:42:00,1.55924,1.55929,1.55904,1.55904,332200001.0
2005-12-28 20:43:00,1.5593,1.55937,1.55911,1.55911,644000007.0
2005-12-28 20:44:00,1.55923,1.55939,1.55906,1.55913,1243699999.0
2005-12-28 20:45:00,1.55938,1.55941,1.55915,1.55929,1017799998.0
2005-12-28 20:46:00,1.55939,1.55943,1.55912,1.55934,381399999.0
2005-12-28 20:47:00,1.55928,1.5594,1.55915,1.5594,950599996.0
2005-12-28 20:48:00,1.55935,1.55951,1.55922,1.5593,1507000001.0
2005-12-28 20:49:00,1.55933,1.5595,1.55922,1.55942,870100003.0
2005-12-28 20:50:00,1.55937,1.55945,1.55925,1.55943,2060900001.0
2005-12-28 20:51:00,1.5594,1.5594,1.55913,1.55913,515100004.0
2005-12-28 20:52:00,1.55922,1.55933,1.55908,1.55931,1143299999.0
2005-12-28 20:53:00,1.5593,1.55935,1.5592,1.55921,1459600000.0
2005-12-28 20:54:00,1.55916,1.55935,1.55916,1.5593,885899997.0
2005-12-28 20:55:00,1.5592,1.5593,1.5592,1.5593,523599997.0
2005-12-28 20:56:00,1.55928,1.55936,1.55906,1.55923,2037300004.0
2005-12-28 20:57:00,1.5579,1.5579,1.5576,1.5576,1291100000.0
2005-12-28 20:58:00,1.5575,1.5577,1.5575,1.5577,1291100000.0
2005-12-28 20:59:00,1.5576,1.5577,1.5575,1.5576,1291100000.0
2005-12-28 21:00:00,1.5577,1.558,1.5576,1.558,1291100000.0
2005-12-28 21:01:00,1.5578,1.558,1.5577,1.5578,1291100000.0
2005-12-28 21:02:00,1.55834,1.55854,1.55828,1.55849,1291100000.0
2005-12-28 21:03:00,1.55839,1.55863,1.5583,1.55842,1497300009.0
2005-12-28 21:04:00,1.55828,1.55843,1.55816,1.55833,177400000.0
2005-12-28 21:05:00,1.55835,1.55835,1.55799,1.55799,879499993.0
2005-12-28 21:06:00,1.55784,1.55818,1.55783,1.5581,527299999.0
2005-12-28 21:07:00,1.55803,1.55818,1.55803,1.55803,415000006.0
2005-12-28 21:08:00,1.55808,1.55821,1.55794,1.55812,388800002.0
2005-12-28 21:09:00,1.55816,1.55819,1.55795,1.55795,583200003.0
2005-12-28 21:10:00,1.55813,1.55813,1.55785,1.55798,978999997.0
2005-12-28 21:11:00,1.55803,1.55812,1.55787,1.55805,833599998.0
2005-12-28 21:12:00,1.55813,1.55821,1.55797,1.55798,398399999.0
2005-12-28 21:13:00,1.55793,1.55808,1.55785,1.55805,1112800005.0
2005-12-28 21:14:00,1.55797,1.55809,1.55789,1.55806,778800002.0
2005-12-28 21:15:00,1.55802,1.55811,1.55774,1.55774,864700005.0
2005-12-28 21:16:00,1.55782,1.55806,1.55765,1.55791,627200001.0
2005-12-28 21:17:00,1.55809,1.55818,1.55794,1.55803,1367799995.0
2005-12-28 21:18:00,1.55827,1.55828,1.55802,1.55816,549699995.0
2005-12-28 21:19:00,1.55819,1.5583,1.55807,1.55825,559999997.0
2005-12-28 21:20:00,1.558,1.558,1.558,1.558,1794500012.0
2005-12-28 21:22:00,1.55823,1.5585,1.55817,1.55843,1794500012.0
2005-12-28 21:23:00,1.55843,1.55845,1.55816,1.55821,1398899997.0
2005-12-28 21:24:00,1.55826,1.55838,1.55812,1.55838,525399994.0
2005-12-28 21:25:00,1.55836,1.55837,1.5579,1.55802,1547500007.0
2005-12-28 21:26:00,1.55804,1.5582,1.55803,1.5582,585800004.0
2005-12-28 21:27:00,1.55827,1.55833,1.55816,1.55827,743399995.0
2005-12-28 21:28:00,1.55817,1.55832,1.55814,1.55826,776099998.0
2005-12-28 21:29:00,1.55827,1.55831,1.55811,1.55818,408900002.0
2005-12-28 21:30:00,1.55818,1.55833,1.55815,1.5583,429200005.0
2005-12-28 21:31:00,1.5581,1.55825,1.55807,1.5581,572799999.0
2005-12-28 21:32:00,1.5579,1.5579,1.5579,1.5579,216400002.0
2005-12-28 21:33:00,1.55817,1.55828,1.55813,1.55821,216400002.0
2005-12-28 21:34:00,1.5582,1.55832,1.55805,1.5581,1430400003.0
2005-12-28 21:35:00,1.55816,1.55816,1.5578,1.55786,882299995.0
2005-12-28 21:36:00,1.55781,1.55793,1.5577,1.55772,179800000.0
2005-12-28 21:37:00,1.5578,1.55795,1.55775,1.55788,280200002.0
2005-12-28 21:38:00,1.55774,1.55792,1.55772,1.55783,420000005.0
2005-12-28 21:39:00,1.55784,1.55797,1.55779,1.55797,122600003.0
2005-12-28 21:40:00,1.5579,1.55805,1.55785,1.55797,494200001.0
2005-12-28 21:41:00,1.55796,1.55809,1.55785,1.55787,793400005.0
2005-12-28 21:42:00,1.55779,1.55795,1.55778,1.55788,536700005.0
2005-12-28 21:43:00,1.5578,1.55797,1.5578,1.55793,1233900007.0
2005-12-28 21:44:00,1.55786,1.55795,1.5577,1.55787,1368500004.0
2005-12-28 21:45:00,1.55774,1.55792,1.55768,1.5579,764500002.0
2005-12-28 21:46:00,1.55788,1.55795,1.55767,1.55767,1209099999.0
2005-12-28 21:47:00,1.55774,1.55798,1.55774,1.55788,1025200000.0
2005-12-28 21:48:00,1.55777,1.55798,1.55777,1.55795,479300003.0
2005-12-28 21:49:00,1.55794,1.55811,1.55787,1.55798,1172000004.0
2005-12-28 21:50:00,1.55792,1.55804,1.55785,1.55793,186900000.0
2005-12-28 21:51:00,1.55788,1.55788,1.55767,1.55767,564600000.0
2005-12-28 21:52:00,1.55788,1.55793,1.55768,1.55768,1327999998.0
2005-12-28 21:53:00,1.5579,1.55794,1.55779,1.55781,451400000.0
2005-12-28 21:54:00,1.55779,1.55785,1.55775,1.55775,316299997.0
2005-12-28 21:55:00,1.5578,1.55787,1.55764,1.55764,357600003.0
2005-12-28 21:56:00,1.55772,1.55784,1.55765,1.55769,667200008.0
2005-12-28 21:57:00,1.55764,1.55776,1.55749,1.5575,628700003.0
2005-12-28 21:58:00,1.55741,1.55757,1.55731,1.55754,657199996.0
2005-12-28 21:59:00,1.55734,1.5575,1.55724,1.55747,1069200006.0
2005-12-28 22:00:00,1.55755,1.55788,1.55751,1.55769,608999995.0
2005-12-28 22:01:00,1.55778,1.55778,1.55749,1.55765,428900004.0
2005-12-28 22:02:00,1.55766,1.55774,1.55744,1.55744,1222300000.0
2005-12-28 22:03:00,1.55764,1.55774,1.55743,1.55769,452500004.0
2005-12-28 22:04:00,1.55774,1.55774,1.55752,1.55761,781400005.0
2005-12-28 22:05:00,1.55769,1.55772,1.55741,1.55746,305000006.0
2005-12-28 22:06:00,1.55747,1.55754,1.55733,1.55747,641200000.0
2005-12-28 22:07:00,1.5575,1.5575,1.55731,1.55731,121399998.0
2005-12-28 22:08:00,1.55748,1.55748,1.55723,1.55732,543699999.0
2005-12-28 22:09:00,1.55737,1.55737,1.55728,1.55732,198899995.0
2005-12-28 22:10:00,1.55749,1.55756,1.55742,1.55742,202800000.0
2005-12-28 22:11:00,1.55753,1.55771,1.55748,1.5576,353199999.0
2005-12-28 22:12:00,1.55767,1.55775,1.55752,1.55753,600899999.0
2005-12-28 22:13:00,1.55737,1.5576,1.55737,1.55755,193299996.0
2005-12-28 22:14:00,1.55748,1.55765,1.55746,1.5576,292299996.0
2005-12-28 22:15:00,1.5574,1.55778,1.55737,1.55766,750200000.0
2005-12-28 22:16:00,1.55763,1.55763,1.55742,1.55742,382599994.0
2005-12-28 22:17:00,1.55759,1.55777,1.55751,1.55764,153700000.0
2005-12-28 22:18:00,1.55758,1.55766,1.55744,1.55744,129700002.0
2005-12-28 22:19:00,1.55752,1.55758,1.5573,1.55745,304599994.0
2005-12-28 22:20:00,1.5574,1.55767,1.5574,1.55754,260899998.0
2005-12-28 22:21:00,1.5577,1.55775,1.55757,1.55759,359699992.0
2005-12-28 22:22:00,1.5576,1.55777,1.55758,1.5577,579700000.0
2005-12-28 22:23:00,1.55764,1.55772,1.55747,1.55758,323600002.0
2005-12-28 22:24:00,1.55733,1.55755,1.55725,1.5574,315999998.0
2005-12-28 22:25:00,1.55746,1.55766,1.55738,1.55738,621900003.0
2005-12-28 22:26:00,1.55762,1.55783,1.55745,1.55747,821700004.0
2005-12-28 22:27:00,1.55757,1.5577,1.55733,1.55733,244900003.0
2005-12-28 22:28:00,1.55742,1.55769,1.5574,1.55762,674300000.0
2005-12-28 22:29:00,1.55765,1.5577,1.55747,1.55758,592499997.0
2005-12-28 22:30:00,1.55748,1.55769,1.55745,1.55768,761399993.0
2005-12-28 22:31:00,1.55765,1.55765,1.55735,1.55747,251399998.0
2005-12-28 22:32:00,1.55764,1.55764,1.55742,1.55742,219600002.0
2005-12-28 22:33:00,1.5574,1.55773,1.55739,1.55773,223599998.0
2005-12-28 22:34:00,1.55775,1.55775,1.55756,1.5576,402400001.0
2005-12-28 22:35:00,1.55768,1.55775,1.5576,1.5577,142400000.0
2005-12-28 22:36:00,1.55767,1.55767,1.55737,1.55762,661500002.0
2005-12-28 22:37:00,1.55758,1.55766,1.55742,1.5575,556200006.0
2005-12-28 22:38:00,1.55739,1.55755,1.5573,1.55755,379700005.0
2005-12-28 22:39:00,1.55751,1.5576,1.55728,1.55735,630599996.0
2005-12-28 22:40:00,1.5575,1.55768,1.55739,1.55761,775800005.0
2005-12-28 22:41:00,1.55739,1.5576,1.55739,1.55752,695600003.0
2005-12-28 22:42:00,1.55732,1.55759,1.55732,1.55742,547199995.0
2005-12-28 22:43:00,1.55748,1.5577,1.55725,1.5576,1404600007.0
2005-12-28 22:44:00,1.55758,1.55778,1.55744,1.55778,431600006.0
2005-12-28 22:45:00,1.55782,1.55782,1.55755,1.55777,346300004.0
2005-12-28 22:46:00,1.55767,1.55789,1.55763,1.55782,121699999.0
2005-12-28 22:47:00,1.55775,1.55788,1.55769,1.55785,241700002.0
2005-12-28 22:48:00,1.55785,1.55785,1.55761,1.5577,309399999.0
2005-12-28 22:49:00,1.55779,1.55795,1.5577,1.55785,801699993.0
2005-12-28 22:50:00,1.55775,1.55788,1.55764,1.55781,178600001.0
2005-12-28 22:51:00,1.55765,1.55784,1.55759,1.55778,649199999.0
2005-12-28 22:52:00,1.55775,1.55775,1.55738,1.55749,436999998.0
2005-12-28 22:53:00,1.55784,1.55803,1.55777,1.55789,119200000.0
2005-12-28 22:54:00,1.55804,1.55804,1.55767,1.55767,717400005.0
2005-12-28 22:55:00,1.55778,1.55793,1.55773,1.55787,199200000.0
2005-12-28 22:56:00,1.55773,1.55793,1.55773,1.55793,138200001.0
2005-12-28 22:57:00,1.55775,1.55795,1.55775,1.55788,365200001.0
2005-12-28 22:58:00,1.55787,1.55798,1.55785,1.55787,209200004.0
2005-12-28 22:59:00,1.55765,1.55787,1.55741,1.55768,419199996.0
2005-12-28 23:00:00,1.55747,1.55794,1.55723,1.55758,422999998.0
2005-12-28 23:01:00,1.55795,1.55795,1.55776,1.55783,324100001.0
2005-12-28 23:02:00,1.55792,1.55803,1.55784,1.55796,217099999.0
2005-12-28 23:03:00,1.55801,1.55813,1.55787,1.55813,254400001.0
2005-12-28 23:04:00,1.55806,1.55818,1.55786,1.55806,250200001.0
2005-12-28 23:05:00,1.5579,1.55802,1.55776,1.55788,250900003.0
2005-12-28 23:06:00,1.5578,1.558,1.55775,1.55797,306499995.0
2005-12-28 23:07:00,1.55798,1.5581,1.5579,1.55791,150900001.0
2005-12-28 23:08:00,1.55783,1.55805,1.55783,1.55805,32100000.0
2005-12-28 23:09:00,1.55805,1.55805,1.558,1.558,41600000.0
2005-12-28 23:10:00,1.55793,1.55805,1.55785,1.558,220300000.0
2005-12-28 23:11:00,1.5579,1.55805,1.55782,1.55798,237099998.0
2005-12-28 23:12:00,1.55791,1.55818,1.55791,1.55818,211600002.0
2005-12-28 23:13:00,1.55797,1.55818,1.55797,1.55804,154100000.0
2005-12-28 23:14:00,1.55808,1.55808,1.55795,1.55795,40000000.0
2005-12-28 23:15:00,1.55812,1.55823,1.55803,1.55814,221199997.0
2005-12-28 23:16:00,1.55821,1.55821,1.55795,1.55804,311600002.0
2005-12-28 23:17:00,1.55815,1.55815,1.5579,1.55802,320299998.0
2005-12-28 23:18:00,1.558,1.55818,1.55796,1.55815,341600002.0
2005-12-28 23:19:00,1.55818,1.55818,1.55799,1.55799,35800000.0
2005-12-28 23:20:00,1.55817,1.55825,1.55807,1.55825,106400001.0
2005-12-28 23:21:00,1.55809,1.55827,1.55809,1.55823,229000000.0
2005-12-28 23:22:00,1.55818,1.55826,1.55803,1.55814,293999998.0
2005-12-28 23:23:00,1.55831,1.55831,1.55815,1.55815,312100003.0
2005-12-28 23:24:00,1.55815,1.55828,1.55808,1.55825,364599995.0
2005-12-28 23:25:00,1.55821,1.55829,1.55809,1.55821,131199999.0
2005-12-28 23:26:00,1.5583,1.55835,1.5583,1.55835,36800000.0
2005-12-28 23:27:00,1.5583,1.55835,1.5583,1.55835,103100001.0
2005-12-28 23:28:00,1.55837,1.55845,1.55828,1.55829,250800003.0
2005-12-28 23:29:00,1.55838,1.55843,1.55826,1.55835,159300001.0
2005-12-28 23:30:00,1.55845,1.55845,1.55821,1.55821,267500000.0
2005-12-28 23:31:00,1.5584,1.55845,1.5583,1.55839,366599996.0
2005-12-28 23:32:00,1.55833,1.55838,1.55804,1.55813,309100003.0
2005-12-28 23:33:00,1.5582,1.55835,1.5582,1.55831,144599999.0
2005-12-28 23:34:00,1.55834,1.55841,1.55829,1.55839,178000000.0
2005-12-28 23:35:00,1.55836,1.55838,1.55819,1.55826,153399999.0
2005-12-28 23:36:00,1.55826,1.55847,1.55826,1.55847,238200000.0
2005-12-28 23:37:00,1.55816,1.55829,1.55814,1.55821,95000002.0
2005-12-28 23:38:00,1.55817,1.55817,1.55792,1.55805,141600000.0
2005-12-28 23:39:00,1.55808,1.55815,1.55802,1.5581,57700000.0
2005-12-28 23:40:00,1.55807,1.55815,1.55792,1.55796,151099999.0
2005-12-28 23:41:00,1.55815,1.55815,1.55789,1.5581,315499998.0
2005-12-28 23:42:00,1.5579,1.55827,1.5579,1.55815,349100003.0
2005-12-28 23:43:00,1.55823,1.55823,1.55811,1.55811,106200003.0
2005-12-28 23:44:00,1.55815,1.55825,1.55799,1.55817,244099997.0
2005-12-28 23:45:00,1.55807,1.55825,1.55807,1.55825,47200001.0
2005-12-28 23:46:00,1.55809,1.55825,1.55805,1.55825,130900002.0
2005-12-28 23:47:00,1.5582,1.5582,1.5581,1.5581,99800001.0
2005-12-28 23:48:00,1.5582,1.5582,1.55805,1.55805,93499998.0
2005-12-28 23:49:00,1.55831,1.55831,1.55807,1.55813,152999997.0
2005-12-28 23:50:00,1.5582,1.55835,1.5582,1.55835,85300000.0
2005-12-28 23:51:00,1.55822,1.55835,1.5582,1.5583,236400004.0
2005-12-28 23:52:00,1.55821,1.55835,1.55809,1.55835,143700002.0
2005-12-28 23:53:00,1.55833,1.55833,1.55802,1.55814,212900002.0
2005-12-28 23:54:00,1.55802,1.55816,1.55778,1.55797,211700002.0
2005-12-28 23:55:00,1.55793,1.55806,1.55787,1.55799,100700002.0
2005-12-28 23:56:00,1.55801,1.55809,1.55789,1.558,205900000.0
2005-12-28 23:57:00,1.55805,1.55808,1.55783,1.55783,124799999.0
2005-12-28 23:58:00,1.55795,1.558,1.55782,1.55788,82300001.0
2005-12-28 23:59:00,1.558,1.55805,1.55792,1.55798,73700001.0
2005-12-29 00:00:00,1.558,1.55805,1.558,1.55805,49100001.0
2005-12-29 00:01:00,1.55807,1.55841,1.55792,1.55825,347499999.0
2005-12-29 00:02:00,1.55841,1.55866,1.55811,1.5585,363200001.0
2005-12-29 00:03:00,1.55842,1.55862,1.55819,1.55851,332299999.0
2005-12-29 00:04:00,1.55847,1.55864,1.55821,1.55822,452200005.0
2005-12-29 00:05:00,1.5581,1.55859,1.5579,1.55837,391399996.0
2005-12-29 00:06:00,1.55805,1.55831,1.55778,1.55819,268499999.0
2005-12-29 00:07:00,1.5577,1.55794,1.5575,1.55778,286799998.0
2005-12-29 00:08:00,1.5578,1.558,1.55767,1.55793,420699998.0
2005-12-29 00:09:00,1.55792,1.55842,1.55774,1.55785,506699998.0
2005-12-29 00:10:00,1.55793,1.55812,1.55769,1.5579,208600000.0
2005-12-29 00:11:00,1.5583,1.5583,1.5576,1.55786,368300004.0
2005-12-29 00:12:00,1.55764,1.55809,1.55751,1.55751,428800002.0
2005-12-29 00:13:00,1.55775,1.55821,1.55775,1.55804,356799999.0
2005-12-29 00:14:00,1.55772,1.55803,1.55771,1.55784,359900000.0
2005-12-29 00:15:00,1.55783,1.55838,1.5577,1.55813,281500001.0
2005-12-29 00:16:00,1.55805,1.55827,1.55794,1.55812,297500001.0
2005-12-29 00:17:00,1.55837,1.5585,1.55796,1.55802,419400001.0
2005-12-29 00:18:00,1.55785,1.55858,1.55776,1.55847,383200000.0
2005-12-29 00:19:00,1.5586,1.5586,1.55793,1.55826,312700003.0
2005-12-29 00:20:00,1.55804,1.5582,1.55781,1.55802,225800003.0
2005-12-29 00:21:00,1.55795,1.5582,1.55776,1.55793,269599997.0
2005-12-29 00:22:00,1.55802,1.55823,1.55798,1.55803,371500000.0
2005-12-29 00:23:00,1.55816,1.55835,1.55805,1.5581,448200001.0
2005-12-29 00:24:00,1.55803,1.55834,1.5578,1.5578,307399997.0
2005-12-29 00:25:00,1.55817,1.55827,1.55761,1.55791,277900000.0
2005-12-29 00:26:00,1.55812,1.55833,1.55796,1.55806,354300002.0
2005-12-29 00:27:00,1.55832,1.55832,1.5577,1.55778,340300002.0
2005-12-29 00:28:00,1.55806,1.55836,1.55802,1.5581,301499998.0
2005-12-29 00:29:00,1.55792,1.55828,1.55785,1.55818,464999997.0
2005-12-29 00:30:00,1.55807,1.55826,1.55796,1.55813,333100000.0
2005-12-29 00:31:00,1.5583,1.55838,1.55817,1.55824,214900000.0
2005-12-29 00:32:00,1.55811,1.55824,1.55806,1.55814,358999995.0
2005-12-29 00:33:00,1.55812,1.55825,1.55807,1.5582,197399999.0
2005-12-29 00:34:00,1.55818,1.55819,1.55796,1.55806,417200002.0
2005-12-29 00:35:00,1.5581,1.5582,1.5581,1.5582,55900000.0
2005-12-29 00:36:00,1.55825,1.55825,1.5582,1.5582,101400000.0
2005-12-29 00:37:00,1.55809,1.55819,1.55788,1.55788,120700001.0
2005-12-29 00:38:00,1.55787,1.55798,1.55786,1.55791,284700002.0
2005-12-29 00:39:00,1.5579,1.5579,1.5578,1.5578,36800000.0
2005-12-29 00:40:00,1.55789,1.55795,1.5578,1.5579,239499997.0
2005-12-29 00:41:00,1.55793,1.55799,1.55787,1.55796,64600001.0
2005-12-29 00:42:00,1.55789,1.55801,1.55779,1.5579,283399999.0
2005-12-29 00:43:00,1.55778,1.55795,1.55768,1.55795,275000000.0
2005-12-29 00:44:00,1.55778,1.55797,1.55778,1.5579,183199998.0
2005-12-29 00:45:00,1.5578,1.55793,1.55773,1.55775,345499999.0
2005-12-29 00:46:00,1.55785,1.55795,1.55772,1.55779,216400002.0
2005-12-29 00:47:00,1.55785,1.55792,1.5578,1.55786,70299999.0
2005-12-29 00:48:00,1.55787,1.55796,1.55777,1.55781,443199999.0
2005-12-29 00:49:00,1.55786,1.55795,1.55782,1.55786,288499996.0
2005-12-29 00:50:00,1.5579,1.55795,1.55773,1.55787,205099996.0
2005-12-29 00:51:00,1.55777,1.55794,1.55759,1.55786,66000000.0
2005-12-29 00:52:00,1.55787,1.55795,1.5577,1.55795,240999998.0
2005-12-29 00:53:00,1.55787,1.55795,1.55773,1.55782,212999999.0
2005-12-29 00:54:00,1.55795,1.55795,1.55774,1.5578,223299999.0
2005-12-29 00:55:00,1.5579,1.55797,1.55773,1.5578,317999999.0
2005-12-29 00:56:00,1.5577,1.5579,1.5577,1.5579,187700004.0
2005-12-29 00:57:00,1.55784,1.558,1.55764,1.55782,382599997.0
2005-12-29 00:58:00,1.55792,1.55811,1.55783,1.55807,371999999.0
2005-12-29 00:59:00,1.55775,1.55803,1.55775,1.55803,53400000.0
2005-12-29 01:00:00,1.55786,1.55805,1.55786,1.5579,188000002.0
2005-12-29 01:01:00,1.558,1.55805,1.55783,1.5579,346600003.0
2005-12-29 01:02:00,1.5579,1.55805,1.55789,1.55805,93799999.0
2005-12-29 01:03:00,1.5579,1.55805,1.55776,1.55794,56700000.0
2005-12-29 01:04:00,1.55803,1.55808,1.55782,1.55805,561400003.0
2005-12-29 01:05:00,1.55791,1.55805,1.55787,1.55787,199200000.0
2005-12-29 01:06:00,1.558,1.558,1.5577,1.5577,245700000.0
2005-12-29 01:07:00,1.5577,1.55783,1.55763,1.55782,203400000.0
2005-12-29 01:08:00,1.55764,1.55786,1.5576,1.55786,233200000.0
2005-12-29 01:09:00,1.55785,1.55803,1.55785,1.55793,151100000.0
2005-12-29 01:10:00,1.55805,1.55805,1.5579,1.5579,261300001.0
2005-12-29 01:11:00,1.55805,1.55805,1.558,1.558,39900000.0
2005-12-29 01:12:00,1.55785,1.55805,1.55781,1.55795,370799999.0
2005-12-29 01:13:00,1.5579,1.55803,1.55773,1.5579,275600000.0
2005-12-29 01:14:00,1.558,1.55808,1.55789,1.558,323700002.0
2005-12-29 01:15:00,1.55798,1.55805,1.55788,1.558,243100000.0
2005-12-29 01:16:00,1.558,1.5581,1.55787,1.55792,109400003.0
2005-12-29 01:17:00,1.55812,1.55812,1.55759,1.55759,268499998.0
2005-12-29 01:18:00,1.55785,1.55799,1.5578,1.5579,211699997.0
2005-12-29 01:19:00,1.55795,1.55795,1.55772,1.55778,272599999.0
2005-12-29 01:20:00,1.55792,1.55792,1.55766,1.55766,291600008.0
2005-12-29 01:21:00,1.55778,1.55779,1.55767,1.55771,312100001.0
2005-12-29 01:22:00,1.55775,1.55782,1.55775,1.55778,91099998.0
2005-12-29 01:23:00,1.5576,1.5577,1.5576,1.5577,37500000.0
2005-12-29 01:24:00,1.55751,1.55768,1.55751,1.55768,73400001.0
2005-12-29 01:25:00,1.5576,1.5576,1.5574,1.5574,10400000.0
2005-12-29 01:26:00,1.55778,1.55782,1.55775,1.55775,78000000.0
2005-12-29 01:27:00,1.55775,1.55787,1.55761,1.55775,423300000.0
2005-12-29 01:28:00,1.5577,1.5579,1.5577,1.55783,235499997.0
2005-12-29 01:29:00,1.55764,1.55776,1.55754,1.55767,157000002.0
2005-12-29 01:30:00,1.55773,1.55782,1.55754,1.55782,184399997.0
2005-12-29 01:31:00,1.55775,1.55789,1.55765,1.55766,423300005.0
2005-12-29 01:32:00,1.55772,1.55792,1.55758,1.55792,323500003.0
2005-12-29 01:33:00,1.55777,1.55794,1.55768,1.55769,312300000.0
2005-12-29 01:34:00,1.55739,1.55775,1.55739,1.55775,250600000.0
2005-12-29 01:35:00,1.55779,1.55808,1.55775,1.55808,141500002.0
2005-12-29 01:36:00,1.5579,1.55806,1.55785,1.558,311900000.0
2005-12-29 01:37:00,1.55797,1.55805,1.55786,1.5579,237999998.0
2005-12-29 01:38:00,1.55805,1.55808,1.55789,1.55803,543100003.0
2005-12-29 01:39:00,1.558,1.55805,1.55779,1.55779,311400001.0
2005-12-29 01:40:00,1.558,1.558,1.5579,1.5579,53500000.0
2005-12-29 01:41:00,1.55797,1.55805,1.55786,1.558,276600000.0
2005-12-29 01:42:00,1.55791,1.55803,1.55787,1.55793,252400000.0
2005-12-29 01:43:00,1.55785,1.558,1.55783,1.55784,304200000.0
2005-12-29 01:44:00,1.558,1.55805,1.558,1.55805,32000000.0
2005-12-29 01:45:00,1.55805,1.55805,1.558,1.558,13600000.0
2005-12-29 01:46:00,1.558,1.55808,1.55788,1.55804,372899999.0
2005-12-29 01:47:00,1.55805,1.55805,1.5579,1.5579,125800001.0
2005-12-29 01:48:00,1.55805,1.55808,1.55789,1.55792,229100002.0
2005-12-29 01:49:00,1.55787,1.55802,1.5578,1.55802,273400009.0
2005-12-29 01:50:00,1.55805,1.55805,1.55787,1.55793,242100002.0
2005-12-29 01:51:00,1.558,1.558,1.5579,1.5579,84599998.0
2005-12-29 01:52:00,1.5578,1.55795,1.5578,1.55795,54199999.0
2005-12-29 01:53:00,1.55803,1.55808,1.55781,1.55802,185400001.0
2005-12-29 01:54:00,1.55808,1.55808,1.55781,1.55789,135200002.0
2005-12-29 01:55:00,1.55789,1.558,1.55777,1.558,344600002.0
2005-12-29 01:56:00,1.55788,1.55802,1.55775,1.55775,88300001.0
2005-12-29 01:57:00,1.55777,1.55789,1.55777,1.55789,60799999.0
2005-12-29 01:58:00,1.55773,1.55792,1.55768,1.55792,173100002.0
2005-12-29 01:59:00,1.55788,1.55795,1.55775,1.55787,215800000.0
2005-12-29 02:00:00,1.55787,1.55795,1.55764,1.55785,110199998.0
2005-12-29 02:01:00,1.5578,1.55795,1.5578,1.55795,121499998.0
2005-12-29 02:02:00,1.55791,1.55801,1.55777,1.55784,138800001.0
2005-12-29 02:03:00,1.55788,1.55789,1.55774,1.55782,287799998.0
2005-12-29 02:04:00,1.55788,1.55801,1.55774,1.55788,465299999.0
2005-12-29 02:05:00,1.55779,1.55795,1.55766,1.55782,321000001.0
2005-12-29 02:06:00,1.55792,1.558,1.55784,1.55791,203400001.0
2005-12-29 02:07:00,1.55779,1.55798,1.55773,1.55798,385200003.0
2005-12-29 02:08:00,1.55796,1.55808,1.55774,1.55791,337100001.0
2005-12-29 02:09:00,1.55802,1.55802,1.55784,1.55785,120600001.0
2005-12-29 02:10:00,1.5579,1.5579,1.5578,1.5578,110900000.0
2005-12-29 02:11:00,1.5579,1.5579,1.55762,1.55768,302600001.0
2005-12-29 02:12:00,1.55791,1.55799,1.55782,1.55788,72700002.0
2005-12-29 02:13:00,1.55798,1.55798,1.55783,1.55783,192400004.0
2005-12-29 02:14:00,1.5578,1.55803,1.55777,1.55803,227299998.0
2005-12-29 02:15:00,1.55798,1.55798,1.55773,1.55773,173400002.0
2005-12-29 02:16:00,1.55775,1.55792,1.55775,1.55792,87999997.0
2005-12-29 02:17:00,1.55791,1.55794,1.55777,1.55783,104000002.0
2005-12-29 02:18:00,1.5579,1.5579,1.5578,1.5578,73400001.0
2005-12-29 02:19:00,1.55793,1.55801,1.55772,1.55785,240699998.0
2005-12-29 02:20:00,1.55779,1.55795,1.55776,1.55787,163500002.0
2005-12-29 02:21:00,1.5578,1.55793,1.55769,1.55775,443900006.0
2005-12-29 02:22:00,1.55781,1.5579,1.55771,1.55777,279399999.0
2005-12-29 02:23:00,1.55795,1.55795,1.55773,1.55779,183500004.0
2005-12-29 02:24:00,1.55783,1.55798,1.55771,1.55798,216500002.0
2005-12-29 02:25:00,1.55789,1.55795,1.55786,1.55793,48400001.0
2005-12-29 02:26:00,1.5579,1.5579,1.5578,1.5578,89999999.0
2005-12-29 02:27:00,1.55792,1.55792,1.55762,1.55762,209099997.0
2005-12-29 02:28:00,1.5578,1.55792,1.55765,1.55772,331400001.0
2005-12-29 02:29:00,1.55785,1.55796,1.55763,1.55781,216100000.0
2005-12-29 02:30:00,1.55755,1.55793,1.55755,1.55793,136600004.0
2005-12-29 02:31:00,1.55786,1.55805,1.55786,1.55791,225700001.0
2005-12-29 02:32:00,1.55777,1.55792,1.55766,1.5577,190700001.0
2005-12-29 02:33:00,1.5577,1.5578,1.5577,1.5578,66299999.0
2005-12-29 02:34:00,1.55779,1.55795,1.55778,1.55795,142000000.0
2005-12-29 02:35:00,1.55804,1.55808,1.55784,1.55802,425200005.0
2005-12-29 02:36:00,1.55805,1.55805,1.55776,1.55776,256800001.0
2005-12-29 02:37:00,1.55782,1.55808,1.55782,1.55802,187700000.0
2005-12-29 02:38:00,1.55798,1.55798,1.55786,1.55786,49500002.0
2005-12-29 02:39:00,1.5579,1.558,1.5579,1.558,46300000.0
2005-12-29 02:40:00,1.55807,1.55807,1.55804,1.55804,63899999.0
2005-12-29 02:41:00,1.55783,1.55805,1.5578,1.55795,409800005.0
2005-12-29 02:42:00,1.558,1.55805,1.55786,1.55797,350000001.0
2005-12-29 02:43:00,1.55804,1.55812,1.55804,1.55812,62400000.0
2005-12-29 02:44:00,1.55813,1.55823,1.55805,1.55815,92500000.0
2005-12-29 02:45:00,1.55808,1.5582,1.55798,1.55803,253100000.0
2005-12-29 02:46:00,1.55798,1.55812,1.55792,1.55808,91999999.0
2005-12-29 02:47:00,1.558,1.55825,1.558,1.55825,270400000.0
2005-12-29 02:48:00,1.5583,1.55846,1.55825,1.55825,301199999.0
2005-12-29 02:49:00,1.55816,1.55828,1.55816,1.55828,108099998.0
2005-12-29 02:50:00,1.55822,1.55835,1.55822,1.55835,36100000.0
2005-12-29 02:51:00,1.55831,1.55842,1.55821,1.55842,204099998.0
2005-12-29 02:52:00,1.55827,1.55842,1.55821,1.5583,212399999.0
2005-12-29 02:53:00,1.55826,1.55833,1.55809,1.55828,207800003.0
2005-12-29 02:54:00,1.55823,1.55823,1.55807,1.55807,131499998.0
2005-12-29 02:55:00,1.55789,1.55809,1.55778,1.55791,372299997.0
2005-12-29 02:56:00,1.5581,1.5581,1.5579,1.5579,187700001.0
2005-12-29 02:57:00,1.55808,1.55815,1.55788,1.5581,205100003.0
2005-12-29 02:58:00,1.55806,1.55812,1.55793,1.55798,350200003.0
2005-12-29 02:59:00,1.55804,1.55823,1.55804,1.55818,210800001.0
2005-12-29 03:00:00,1.55816,1.55816,1.55801,1.5581,94300000.0
2005-12-29 03:01:00,1.55807,1.55815,1.55795,1.558,290699997.0
2005-12-29 03:02:00,1.55805,1.55815,1.55778,1.55778,188600001.0
2005-12-29 03:03:00,1.55815,1.55815,1.55793,1.55793,40800000.0
2005-12-29 03:04:00,1.55814,1.55814,1.55797,1.55797,55099998.0
2005-12-29 03:05:00,1.55823,1.55828,1.55804,1.5582,427800004.0
2005-12-29 03:06:00,1.55818,1.55822,1.558,1.55822,261700002.0
2005-12-29 03:07:00,1.55802,1.5582,1.55802,1.5582,198900002.0
2005-12-29 03:08:00,1.55808,1.5582,1.55802,1.5581,248600003.0
2005-12-29 03:09:00,1.5581,1.5581,1.55792,1.55796,183000000.0
2005-12-29 03:10:00,1.55797,1.55808,1.55784,1.558,118400001.0
2005-12-29 03:11:00,1.55795,1.55805,1.55779,1.55791,145000001.0
2005-12-29 03:12:00,1.55798,1.55806,1.55773,1.55799,263399999.0
2005-12-29 03:13:00,1.55805,1.55816,1.55794,1.55806,200400001.0
2005-12-29 03:14:00,1.55793,1.55818,1.55793,1.55815,155299999.0
2005-12-29 03:15:00,1.55796,1.55808,1.55795,1.55808,107900000.0
2005-12-29 03:16:00,1.55801,1.55824,1.55793,1.55793,198300000.0
2005-12-29 03:17:00,1.55825,1.55825,1.55806,1.55806,160600002.0
2005-12-29 03:18:00,1.5581,1.5582,1.55804,1.5582,176500002.0
2005-12-29 03:19:00,1.55818,1.55825,1.55806,1.55818,243000001.0
2005-12-29 03:20:00,1.55806,1.55825,1.55806,1.55825,134100000.0
2005-12-29 03:21:00,1.5582,1.5582,1.5581,1.5581,22399999.0
2005-12-29 03:22:00,1.5582,1.55825,1.5582,1.55825,13600000.0
2005-12-29 03:23:00,1.5581,1.55823,1.55802,1.55815,288299998.0
2005-12-29 03:24:00,1.55808,1.55825,1.55807,1.55825,295100003.0
2005-12-29 03:25:00,1.5582,1.5582,1.5581,1.5581,5000000.0
2005-12-29 03:26:00,1.55804,1.55817,1.55804,1.55817,50299999.0
2005-12-29 03:27:00,1.5582,1.5582,1.5581,1.5581,54200000.0
2005-12-29 03:28:00,1.55819,1.55825,1.55814,1.55822,141299999.0
2005-12-29 03:29:00,1.55805,1.55828,1.55805,1.55828,59899999.0
2005-12-29 03:30:00,1.55818,1.55818,1.55806,1.55806,6800000.0
2005-12-29 03:31:00,1.5582,1.5582,1.5581,1.5581,97400000.0
2005-12-29 03:32:00,1.55813,1.55828,1.55799,1.55817,239500000.0
2005-12-29 03:33:00,1.55818,1.55825,1.55803,1.55822,142099999.0
2005-12-29 03:34:00,1.55825,1.55825,1.55803,1.55818,514299998.0
2005-12-29 03:35:00,1.5581,1.5582,1.5581,1.5582,31200001.0
2005-12-29 03:36:00,1.55818,1.55825,1.55812,1.5582,135700001.0
2005-12-29 03:37:00,1.558,1.55825,1.558,1.5582,261199999.0
2005-12-29 03:38:00,1.55818,1.55825,1.55812,1.5582,60700001.0
2005-12-29 03:39:00,1.55815,1.55825,1.55804,1.55816,155699997.0
2005-12-29 03:40:00,1.55825,1.55825,1.55794,1.558,309900001.0
2005-12-29 03:41:00,1.55793,1.5582,1.55793,1.5582,178300000.0
2005-12-29 03:42:00,1.55809,1.55825,1.55803,1.5581,338300008.0
2005-12-29 03:43:00,1.55818,1.55825,1.55802,1.55802,288999997.0
2005-12-29 03:44:00,1.55807,1.55825,1.55807,1.55825,137300000.0
2005-12-29 03:45:00,1.55825,1.55836,1.55812,1.55835,521000000.0
2005-12-29 03:46:00,1.55827,1.55839,1.55818,1.55838,206999999.0
2005-12-29 03:47:00,1.55828,1.55835,1.55816,1.55828,174899998.0
2005-12-29 03:48:00,1.55827,1.55835,1.55812,1.55825,174500000.0
2005-12-29 03:49:00,1.55822,1.55836,1.55814,1.55822,336600000.0
2005-12-29 03:50:00,1.55832,1.55838,1.55824,1.55831,96000001.0
2005-12-29 03:51:00,1.55837,1.55841,1.5582,1.5583,303400006.0
2005-12-29 03:52:00,1.55816,1.5583,1.5581,1.5581,97599999.0
2005-12-29 03:53:00,1.5583,1.55835,1.55822,1.55828,33200000.0
2005-12-29 03:54:00,1.55835,1.55835,1.5583,1.5583,35999998.0
2005-12-29 03:55:00,1.55805,1.55823,1.55805,1.55823,39900002.0
2005-12-29 03:56:00,1.55825,1.55835,1.55811,1.55827,242200003.0
2005-12-29 03:57:00,1.55835,1.55835,1.5583,1.5583,37600000.0
2005-12-29 03:58:00,1.5583,1.55838,1.55811,1.55811,332300003.0
2005-12-29 03:59:00,1.55825,1.5583,1.55809,1.55818,210500001.0
2005-12-29 04:00:00,1.55835,1.55835,1.55822,1.55822,68600002.0
2005-12-29 04:01:00,1.55821,1.55837,1.55815,1.55828,429800009.0
2005-12-29 04:02:00,1.5583,1.55837,1.55821,1.55831,141500001.0
2005-12-29 04:03:00,1.55812,1.55837,1.55811,1.55825,347200008.0
2005-12-29 04:04:00,1.5583,1.55835,1.5583,1.55835,71799999.0
2005-12-29 04:05:00,1.55828,1.55835,1.55814,1.55829,186000001.0
2005-12-29 04:06:00,1.5583,1.55835,1.55818,1.55829,326300000.0
2005-12-29 04:07:00,1.55813,1.55829,1.55791,1.55829,300500000.0
2005-12-29 04:08:00,1.55817,1.55835,1.55812,1.55835,161100000.0
2005-12-29 04:09:00,1.55798,1.55835,1.55798,1.5583,246900002.0
2005-12-29 04:10:00,1.55828,1.55832,1.55816,1.55825,231600002.0
2005-12-29 04:11:00,1.55827,1.55831,1.55807,1.55807,360499998.0
2005-12-29 04:12:00,1.5583,1.5583,1.5582,1.5582,51900000.0
2005-12-29 04:13:00,1.55812,1.55831,1.55801,1.55821,89800001.0
2005-12-29 04:14:00,1.55819,1.5583,1.55812,1.55825,325700001.0
2005-12-29 04:15:00,1.5583,1.55835,1.5583,1.55835,108600001.0
2005-12-29 04:16:00,1.55832,1.55838,1.55812,1.5582,353000002.0
2005-12-29 04:17:00,1.5583,1.5583,1.5582,1.5582,64699998.0
2005-12-29 04:18:00,1.55822,1.55835,1.55822,1.55835,108899999.0
2005-12-29 04:19:00,1.55811,1.5583,1.55809,1.55825,417200007.0
2005-12-29 04:20:00,1.55825,1.55836,1.5581,1.55826,52000000.0
2005-12-29 04:21:00,1.5584,1.5584,1.55815,1.55817,247200000.0
2005-12-29 04:22:00,1.55805,1.5583,1.55797,1.5583,275799996.0
2005-12-29 04:23:00,1.55825,1.55836,1.55811,1.55819,599400014.0
2005-12-29 04:24:00,1.55826,1.55846,1.55823,1.55839,271800001.0
2005-12-29 04:25:00,1.55837,1.55845,1.55814,1.55837,437199999.0
2005-12-29 04:26:00,1.55847,1.55853,1.55834,1.55845,380400001.0
2005-12-29 04:27:00,1.55848,1.55854,1.55837,1.55847,314599998.0
2005-12-29 04:28:00,1.55832,1.55848,1.55832,1.55848,14100000.0
2005-12-29 04:29:00,1.5584,1.5584,1.55822,1.55822,64600000.0
2005-12-29 04:30:00,1.55832,1.5584,1.55818,1.55827,107700000.0
2005-12-29 04:31:00,1.55832,1.55845,1.55832,1.55845,59600000.0
2005-12-29 04:32:00,1.5584,1.55845,1.5583,1.55838,91799999.0
2005-12-29 04:33:00,1.5584,1.55848,1.55833,1.55842,51699999.0
2005-12-29 04:34:00,1.5584,1.5584,1.5583,1.5583,61500000.0
2005-12-29 04:35:00,1.55829,1.55845,1.55823,1.55845,176900003.0
2005-12-29 04:36:00,1.55845,1.55845,1.5584,1.5584,13600000.0
2005-12-29 04:37:00,1.55841,1.55847,1.5582,1.55837,292100005.0
2005-12-29 04:38:00,1.5583,1.55845,1.5583,1.55845,323699998.0
2005-12-29 04:39:00,1.5583,1.55845,1.55814,1.55833,235600001.0
2005-12-29 04:40:00,1.55845,1.55845,1.55824,1.55824,132600003.0
2005-12-29 04:41:00,1.55828,1.5584,1.55821,1.55835,84700000.0
2005-12-29 04:42:00,1.55832,1.55837,1.5583,1.5583,242000002.0
2005-12-29 04:43:00,1.5584,1.55848,1.55826,1.55833,129499998.0
2005-12-29 04:44:00,1.55845,1.55845,1.5584,1.5584,4000000.0
2005-12-29 04:45:00,1.55835,1.55845,1.55818,1.55818,216000005.0
2005-12-29 04:46:00,1.5584,1.5584,1.5583,1.5583,27200000.0
2005-12-29 04:47:00,1.55828,1.55845,1.55821,1.55842,359000001.0
2005-12-29 04:48:00,1.55837,1.55845,1.55822,1.55838,254300000.0
2005-12-29 04:49:00,1.55848,1.55848,1.55826,1.5583,273700002.0
2005-12-29 04:50:00,1.55837,1.5584,1.55811,1.55826,154500003.0
2005-12-29 04:51:00,1.5583,1.5584,1.5583,1.5584,85400002.0
2005-12-29 04:52:00,1.5584,1.5584,1.5583,1.5583,20000000.0
2005-12-29 04:53:00,1.55817,1.55848,1.55817,1.55848,94300001.0
2005-12-29 04:54:00,1.55828,1.5584,1.55818,1.55825,134399999.0
2005-12-29 04:55:00,1.55835,1.5584,1.55822,1.55828,20900000.0
2005-12-29 04:56:00,1.5584,1.5584,1.5583,1.5583,47099998.0
2005-12-29 04:57:00,1.55829,1.55845,1.55824,1.55845,226600002.0
2005-12-29 04:58:00,1.55833,1.55845,1.55825,1.5584,422099999.0
2005-12-29 04:59:00,1.55819,1.55834,1.55818,1.55818,94100000.0
2005-12-29 05:00:00,1.55822,1.55835,1.55821,1.5583,246700000.0
2005-12-29 05:01:00,1.55827,1.55829,1.5581,1.55816,220899998.0
2005-12-29 05:02:00,1.55823,1.55835,1.55808,1.55819,170200000.0
2005-12-29 05:03:00,1.55827,1.55835,1.55813,1.55828,198299997.0
2005-12-29 05:04:00,1.55835,1.55835,1.55814,1.55814,264000000.0
2005-12-29 05:05:00,1.5582,1.5583,1.5582,1.5583,3400000.0
2005-12-29 05:06:00,1.55835,1.55835,1.55821,1.55821,33200000.0
2005-12-29 05:07:00,1.55837,1.55843,1.55829,1.55832,358800000.0
2005-12-29 05:08:00,1.55839,1.55864,1.55839,1.55848,389699999.0
2005-12-29 05:09:00,1.55857,1.55857,1.55844,1.55844,114200001.0
2005-12-29 05:10:00,1.5586,1.5586,1.55845,1.55845,87899999.0
2005-12-29 05:11:00,1.55862,1.55862,1.55837,1.55837,221700000.0
2005-12-29 05:12:00,1.55858,1.55865,1.5584,1.55857,331700006.0
2005-12-29 05:13:00,1.55856,1.55863,1.55836,1.55842,149400002.0
2005-12-29 05:14:00,1.55832,1.55848,1.55832,1.5584,250399997.0
2005-12-29 05:15:00,1.55837,1.55837,1.55824,1.55824,41600000.0
2005-12-29 05:16:00,1.55837,1.5584,1.55824,1.55829,151300001.0
2005-12-29 05:17:00,1.55841,1.55841,1.55828,1.55832,90399998.0
2005-12-29 05:18:00,1.55834,1.55842,1.55825,1.55825,139799999.0
2005-12-29 05:19:00,1.55842,1.5585,1.55824,1.55838,275700003.0
2005-12-29 05:20:00,1.55837,1.55852,1.55837,1.55852,88599998.0
2005-12-29 05:21:00,1.55854,1.55865,1.55833,1.55833,194099998.0
2005-12-29 05:22:00,1.5585,1.55865,1.55849,1.5586,338000000.0
2005-12-29 05:23:00,1.55857,1.55857,1.55838,1.55847,120299999.0
2005-12-29 05:24:00,1.55821,1.55855,1.55821,1.55852,350600003.0
2005-12-29 05:25:00,1.55848,1.55855,1.55831,1.55838,432500004.0
2005-12-29 05:26:00,1.55842,1.55855,1.55842,1.55855,166099998.0
2005-12-29 05:27:00,1.55843,1.55855,1.55828,1.55836,262100001.0
2005-12-29 05:28:00,1.5585,1.55855,1.5585,1.55855,35200000.0
2005-12-29 05:29:00,1.5585,1.55855,1.55842,1.55848,109499998.0
2005-12-29 05:30:00,1.5585,1.5585,1.5584,1.5584,17600000.0
2005-12-29 05:31:00,1.55855,1.55855,1.5585,1.5585,50500000.0
2005-12-29 05:32:00,1.5585,1.55855,1.5584,1.5584,345800001.0
2005-12-29 05:33:00,1.55827,1.55857,1.55827,1.55855,303300004.0
2005-12-29 05:34:00,1.55849,1.55852,1.5583,1.55843,379700002.0
2005-12-29 05:35:00,1.5584,1.5584,1.5583,1.5583,16000000.0
2005-12-29 05:36:00,1.55835,1.55848,1.55819,1.5584,411100001.0
2005-12-29 05:37:00,1.55836,1.55845,1.55814,1.55835,288799998.0
2005-12-29 05:38:00,1.55845,1.55845,1.55818,1.55818,105499999.0
2005-12-29 05:39:00,1.55821,1.55825,1.55806,1.55806,262699998.0
2005-12-29 05:40:00,1.55825,1.55825,1.558,1.558,258000001.0
2005-12-29 05:41:00,1.55817,1.55831,1.55817,1.55831,79200001.0
2005-12-29 05:42:00,1.5583,1.5583,1.55812,1.55812,32800000.0
2005-12-29 05:43:00,1.55823,1.55842,1.55807,1.55832,297900002.0
2005-12-29 05:44:00,1.55836,1.55845,1.55824,1.55835,80400000.0
2005-12-29 05:45:00,1.55834,1.55851,1.55834,1.55843,374500005.0
2005-12-29 05:46:00,1.55845,1.55845,1.55827,1.55827,139000000.0
2005-12-29 05:47:00,1.55837,1.55845,1.55818,1.5584,306799999.0
2005-12-29 05:48:00,1.55842,1.55848,1.55826,1.55826,385199993.0
2005-12-29 05:49:00,1.55831,1.55848,1.55814,1.55832,416000005.0
2005-12-29 05:50:00,1.55845,1.55845,1.55822,1.55829,283900003.0
2005-12-29 05:51:00,1.55831,1.55848,1.55831,1.5584,387300002.0
2005-12-29 05:52:00,1.55824,1.55845,1.55822,1.55833,352500002.0
2005-12-29 05:53:00,1.5584,1.55848,1.55823,1.55826,458600005.0
2005-12-29 05:54:00,1.5584,1.55848,1.5582,1.5582,235300002.0
2005-12-29 05:55:00,1.55835,1.55845,1.5582,1.5583,235600001.0
2005-12-29 05:56:00,1.55831,1.55843,1.55831,1.55843,137500004.0
2005-12-29 05:57:00,1.5584,1.55845,1.55826,1.55838,291800005.0
2005-12-29 05:58:00,1.55842,1.55842,1.5582,1.55823,300700001.0
2005-12-29 05:59:00,1.55843,1.55843,1.55821,1.55821,253800001.0
2005-12-29 06:00:00,1.55831,1.55843,1.55814,1.55833,137400000.0
2005-12-29 06:01:00,1.55837,1.55844,1.55819,1.55836,388799998.0
2005-12-29 06:02:00,1.5584,1.5584,1.5583,1.5583,214099998.0
2005-12-29 06:03:00,1.5584,1.55845,1.5583,1.55839,248100000.0
2005-12-29 06:04:00,1.55835,1.55845,1.5582,1.55829,309700001.0
2005-12-29 06:05:00,1.55828,1.55848,1.55827,1.5584,329900001.0
2005-12-29 06:06:00,1.55845,1.55845,1.55825,1.5583,505700000.0
2005-12-29 06:07:00,1.55827,1.55845,1.5581,1.5583,100200002.0
2005-12-29 06:08:00,1.55826,1.55845,1.55817,1.55832,416299999.0
2005-12-29 06:09:00,1.55838,1.55848,1.55828,1.55845,382700002.0
2005-12-29 06:10:00,1.5584,1.5584,1.55813,1.55815,303099995.0
2005-12-29 06:11:00,1.55845,1.55848,1.55827,1.55832,471600000.0
2005-12-29 06:12:00,1.55835,1.55841,1.55821,1.55832,197799998.0
2005-12-29 06:13:00,1.55823,1.5584,1.55823,1.5584,91599999.0
2005-12-29 06:14:00,1.55845,1.55845,1.55824,1.55835,287099999.0
2005-12-29 06:15:00,1.55831,1.55841,1.5583,1.55832,236400000.0
2005-12-29 06:16:00,1.55819,1.55843,1.55819,1.55843,183599997.0
2005-12-29 06:17:00,1.5584,1.55845,1.55829,1.55838,97000002.0
2005-12-29 06:18:00,1.55845,1.55845,1.55824,1.5583,258500000.0
2005-12-29 06:19:00,1.5584,1.55845,1.55823,1.55823,244999999.0
2005-12-29 06:20:00,1.55845,1.55845,1.55824,1.5583,292100001.0
2005-12-29 06:21:00,1.55845,1.55845,1.5584,1.5584,14400000.0
2005-12-29 06:22:00,1.55845,1.55845,1.55821,1.55821,202400003.0
2005-12-29 06:23:00,1.55834,1.55845,1.55811,1.5584,434099999.0
2005-12-29 06:24:00,1.5584,1.55845,1.5582,1.55837,244399999.0
2005-12-29 06:25:00,1.5584,1.55845,1.55827,1.55827,269600001.0
2005-12-29 06:26:00,1.5584,1.55847,1.55814,1.55837,274400001.0
2005-12-29 06:27:00,1.55845,1.55848,1.55829,1.55838,281600001.0
2005-12-29 06:28:00,1.55848,1.55848,1.55826,1.55826,349299999.0
2005-12-29 06:29:00,1.55842,1.55847,1.55831,1.55845,212600000.0
2005-12-29 06:30:00,1.55837,1.55837,1.55824,1.55824,26400000.0
2005-12-29 06:31:00,1.55834,1.55843,1.55826,1.55837,67900000.0
2005-12-29 06:32:00,1.55827,1.55838,1.55823,1.55832,341900003.0
2005-12-29 06:33:00,1.55818,1.55838,1.55818,1.55838,143200001.0
2005-12-29 06:34:00,1.55845,1.55845,1.55825,1.55837,348200003.0
2005-12-29 06:35:00,1.55838,1.55848,1.55828,1.5584,237800001.0
2005-12-29 06:36:00,1.55827,1.5584,1.55816,1.55832,93500000.0
2005-12-29 06:37:00,1.5584,1.55845,1.5584,1.55845,9600000.0
2005-12-29 06:38:00,1.55828,1.55843,1.55828,1.5584,148600000.0
2005-12-29 06:39:00,1.55823,1.5584,1.55809,1.55832,204500004.0
2005-12-29 06:40:00,1.55837,1.55845,1.55824,1.55824,328799998.0
2005-12-29 06:41:00,1.55836,1.55845,1.55824,1.55835,84299998.0
2005-12-29 06:42:00,1.5584,1.55845,1.5583,1.55839,281100001.0
2005-12-29 06:43:00,1.55845,1.55845,1.55821,1.55828,136000000.0
2005-12-29 06:44:00,1.5584,1.5584,1.55826,1.55838,279899998.0
2005-12-29 06:45:00,1.55843,1.55845,1.5582,1.5582,202800000.0
2005-12-29 06:46:00,1.55829,1.55845,1.5582,1.55835,306700002.0
2005-12-29 06:47:00,1.55838,1.55838,1.5582,1.55825,314300003.0
2005-12-29 06:48:00,1.55835,1.55835,1.5581,1.55822,201400001.0
2005-12-29 06:49:00,1.55815,1.55825,1.55804,1.55808,166199997.0
2005-12-29 06:50:00,1.558,1.55825,1.558,1.55823,438299993.0
2005-12-29 06:51:00,1.55816,1.55816,1.55804,1.55804,86200003.0
2005-12-29 06:52:00,1.55813,1.55813,1.55794,1.55794,188799998.0
2005-12-29 06:53:00,1.55794,1.55807,1.55786,1.55795,161400002.0
2005-12-29 06:54:00,1.55792,1.55818,1.55792,1.5581,181699998.0
2005-12-29 06:55:00,1.55815,1.55815,1.55793,1.55803,257300002.0
2005-12-29 06:56:00,1.55812,1.55812,1.5579,1.55805,291700000.0
2005-12-29 06:57:00,1.5581,1.55818,1.55793,1.55801,295399998.0
2005-12-29 06:58:00,1.55798,1.55813,1.55798,1.55813,280900002.0
2005-12-29 06:59:00,1.558,1.55815,1.558,1.55812,369499998.0
2005-12-29 07:00:00,1.55808,1.55811,1.55787,1.55797,277100000.0
2005-12-29 07:01:00,1.558,1.55805,1.5579,1.55798,195099999.0
2005-12-29 07:02:00,1.5579,1.558,1.5579,1.558,95800001.0
2005-12-29 07:03:00,1.5579,1.558,1.5579,1.558,216800003.0
2005-12-29 07:04:00,1.55771,1.55805,1.55771,1.55805,287300002.0
2005-12-29 07:05:00,1.5579,1.55805,1.55785,1.55805,180500004.0
2005-12-29 07:06:00,1.55795,1.55795,1.5578,1.5578,69500000.0
2005-12-29 07:07:00,1.558,1.558,1.5579,1.5579,35100000.0
2005-12-29 07:08:00,1.55795,1.55795,1.5578,1.5578,94200001.0
2005-12-29 07:09:00,1.558,1.55808,1.55781,1.55781,331800000.0
2005-12-29 07:10:00,1.55793,1.558,1.55779,1.55787,46400000.0
2005-12-29 07:11:00,1.55786,1.55805,1.55786,1.558,166300002.0
2005-12-29 07:12:00,1.55787,1.55805,1.55787,1.558,127900000.0
2005-12-29 07:13:00,1.55785,1.55805,1.55785,1.55798,183000000.0
2005-12-29 07:14:00,1.55795,1.55805,1.55783,1.55797,72800002.0
2005-12-29 07:15:00,1.55788,1.55805,1.55778,1.55805,361999998.0
2005-12-29 07:16:00,1.55795,1.55802,1.55781,1.55788,213100001.0
2005-12-29 07:17:00,1.558,1.558,1.5579,1.5579,161999998.0
2005-12-29 07:18:00,1.55784,1.55805,1.55777,1.55792,328100006.0
2005-12-29 07:19:00,1.55784,1.55797,1.55784,1.55797,12000000.0
2005-12-29 07:20:00,1.55797,1.55808,1.55788,1.55792,377200004.0
2005-12-29 07:21:00,1.55796,1.55805,1.55785,1.55794,135000001.0
2005-12-29 07:22:00,1.55782,1.55807,1.55782,1.55802,329100000.0
2005-12-29 07:23:00,1.55782,1.55796,1.55782,1.55796,63099999.0
2005-12-29 07:24:00,1.55794,1.55801,1.55778,1.55789,240400000.0
2005-12-29 07:25:00,1.55779,1.55808,1.55779,1.55808,333799999.0
2005-12-29 07:26:00,1.55797,1.55808,1.55772,1.55799,196699999.0
2005-12-29 07:27:00,1.558,1.558,1.55778,1.55789,188500000.0
2005-12-29 07:28:00,1.55797,1.55805,1.55777,1.55788,126100000.0
2005-12-29 07:29:00,1.55781,1.55795,1.55778,1.55778,159200002.0
2005-12-29 07:30:00,1.55792,1.55803,1.55784,1.55796,184799999.0
2005-12-29 07:31:00,1.55796,1.55803,1.55796,1.55803,49500000.0
2005-12-29 07:32:00,1.55805,1.55805,1.5578,1.5578,350700007.0
2005-12-29 07:33:00,1.55804,1.5582,1.55797,1.55811,80499998.0
2005-12-29 07:34:00,1.55809,1.55825,1.55806,1.5582,365400004.0
2005-12-29 07:35:00,1.55818,1.55825,1.55806,1.55818,222200000.0
2005-12-29 07:36:00,1.55812,1.55825,1.55812,1.55825,114200001.0
2005-12-29 07:37:00,1.5582,1.55825,1.5582,1.55825,8800000.0
2005-12-29 07:38:00,1.5582,1.5582,1.5581,1.5581,57399998.0
2005-12-29 07:39:00,1.55825,1.55825,1.55812,1.55812,91100001.0
2005-12-29 07:40:00,1.55817,1.55825,1.55804,1.55817,226700002.0
2005-12-29 07:41:00,1.5582,1.55825,1.55793,1.55816,359900001.0
2005-12-29 07:42:00,1.55808,1.55828,1.55804,1.55828,215999999.0
2005-12-29 07:43:00,1.5582,1.55825,1.55804,1.55818,413099997.0
2005-12-29 07:44:00,1.55807,1.55825,1.55807,1.55815,206100003.0
2005-12-29 07:45:00,1.55825,1.55825,1.55809,1.5581,356600009.0
2005-12-29 07:46:00,1.55818,1.55825,1.55812,1.5582,52000001.0
2005-12-29 07:47:00,1.5582,1.55825,1.55807,1.5581,261600002.0
2005-12-29 07:48:00,1.55813,1.55825,1.55805,1.5582,318700000.0
2005-12-29 07:49:00,1.55812,1.55825,1.55805,1.55818,233499997.0
2005-12-29 07:50:00,1.5581,1.5582,1.5581,1.5582,80600001.0
2005-12-29 07:51:00,1.55825,1.55828,1.55802,1.55802,280399999.0
2005-12-29 07:52:00,1.55806,1.55825,1.55806,1.55811,215699998.0
2005-12-29 07:53:00,1.55802,1.55815,1.558,1.55811,112600001.0
2005-12-29 07:54:00,1.558,1.55817,1.55779,1.55808,165499998.0
2005-12-29 07:55:00,1.558,1.5581,1.558,1.5581,57500000.0
2005-12-29 07:56:00,1.55806,1.55806,1.55795,1.55795,39300000.0
2005-12-29 07:57:00,1.5578,1.55785,1.5578,1.55785,51100000.0
2005-12-29 07:58:00,1.55777,1.55777,1.55764,1.55764,37500000.0
2005-12-29 07:59:00,1.55785,1.55785,1.55769,1.55771,347400001.0
2005-12-29 08:00:00,1.5577,1.5577,1.5574,1.55747,271600004.0
2005-12-29 08:01:00,1.55735,1.55747,1.55724,1.55737,374900001.0
2005-12-29 08:02:00,1.55738,1.55739,1.55718,1.55724,322800006.0
2005-12-29 08:03:00,1.55715,1.55747,1.55715,1.55747,178199999.0
2005-12-29 08:04:00,1.55749,1.5576,1.55724,1.55737,219200000.0
2005-12-29 08:05:00,1.55745,1.55764,1.55741,1.55754,183399997.0
2005-12-29 08:06:00,1.5575,1.55755,1.55722,1.55722,412700002.0
2005-12-29 08:07:00,1.5574,1.55763,1.55732,1.55763,239600001.0
2005-12-29 08:08:00,1.55745,1.5576,1.55745,1.5576,111000000.0
2005-12-29 08:09:00,1.55739,1.55758,1.55739,1.5574,240899999.0
2005-12-29 08:10:00,1.55712,1.55755,1.55712,1.5575,207900000.0
2005-12-29 08:11:00,1.5573,1.55755,1.5573,1.55755,254899999.0
2005-12-29 08:12:00,1.55745,1.55745,1.55719,1.5573,99800000.0
2005-12-29 08:13:00,1.55727,1.55743,1.55715,1.55733,399400004.0
2005-12-29 08:14:00,1.55729,1.55745,1.55715,1.55733,381800001.0
2005-12-29 08:15:00,1.55735,1.55743,1.55723,1.55733,56800000.0
2005-12-29 08:16:00,1.5573,1.5574,1.55713,1.55727,171000000.0
2005-12-29 08:17:00,1.5572,1.55741,1.5571,1.55741,324200001.0
2005-12-29 08:18:00,1.55732,1.55753,1.55723,1.55753,318900002.0
2005-12-29 08:19:00,1.55754,1.55754,1.55728,1.5574,192699998.0
2005-12-29 08:20:00,1.55745,1.55745,1.55724,1.55729,233400000.0
2005-12-29 08:21:00,1.55718,1.55748,1.55718,1.55748,110600000.0
2005-12-29 08:22:00,1.55724,1.5574,1.5572,1.55725,128599999.0
2005-12-29 08:23:00,1.55752,1.55761,1.5573,1.55735,154200001.0
2005-12-29 08:24:00,1.55705,1.55722,1.55705,1.55722,69100003.0
2005-12-29 08:25:00,1.55727,1.55728,1.55714,1.55716,185400000.0
2005-12-29 08:26:00,1.55732,1.5574,1.55715,1.55719,350699995.0
2005-12-29 08:27:00,1.5572,1.55735,1.55702,1.55726,228399999.0
2005-12-29 08:28:00,1.5573,1.55735,1.55715,1.55715,348999998.0
2005-12-29 08:29:00,1.5573,1.55737,1.55723,1.55731,79900001.0
2005-12-29 08:30:00,1.5573,1.55735,1.55722,1.55728,48800001.0
2005-12-29 08:31:00,1.55712,1.55735,1.55712,1.5573,319699997.0
2005-12-29 08:32:00,1.5572,1.55735,1.5572,1.5573,221699998.0
2005-12-29 08:33:00,1.55735,1.55737,1.55714,1.55725,166399999.0
2005-12-29 08:34:00,1.5573,1.55735,1.5572,1.55728,222900005.0
2005-12-29 08:35:00,1.55735,1.55735,1.5573,1.5573,9600000.0
2005-12-29 08:36:00,1.5573,1.55735,1.5573,1.55735,42700000.0
2005-12-29 08:37:00,1.55735,1.55741,1.55724,1.55732,285700006.0
2005-12-29 08:38:00,1.55727,1.5573,1.55715,1.55719,124499999.0
2005-12-29 08:39:00,1.5573,1.55735,1.55722,1.55728,78299999.0
2005-12-29 08:40:00,1.55743,1.55776,1.55732,1.55765,286699999.0
2005-12-29 08:41:00,1.55772,1.55787,1.55761,1.55772,409500000.0
2005-12-29 08:42:00,1.55769,1.5578,1.55765,1.55779,259599999.0
2005-12-29 08:43:00,1.55771,1.55787,1.55771,1.55787,82300002.0
2005-12-29 08:44:00,1.55788,1.55788,1.55776,1.55778,60699998.0
2005-12-29 08:45:00,1.5579,1.55812,1.55775,1.55803,297500002.0
2005-12-29 08:46:00,1.55803,1.55803,1.55779,1.55789,301300000.0
2005-12-29 08:47:00,1.55789,1.55805,1.55783,1.558,256600000.0
2005-12-29 08:48:00,1.55783,1.558,1.55768,1.55787,257300003.0
2005-12-29 08:49:00,1.5576,1.55784,1.5576,1.55781,450700004.0
2005-12-29 08:50:00,1.55784,1.55795,1.55775,1.55777,261600001.0
2005-12-29 08:51:00,1.55775,1.55777,1.5576,1.55764,92899997.0
2005-12-29 08:52:00,1.55782,1.55791,1.55767,1.55781,391999996.0
2005-12-29 08:53:00,1.55772,1.55792,1.55772,1.55792,170899998.0
2005-12-29 08:54:00,1.55772,1.55795,1.55772,1.55788,424800007.0
2005-12-29 08:55:00,1.55801,1.55816,1.55798,1.55798,293100004.0
2005-12-29 08:56:00,1.55811,1.55841,1.55811,1.55813,280900002.0
2005-12-29 08:57:00,1.55824,1.55824,1.55797,1.55797,69699999.0
2005-12-29 08:58:00,1.55785,1.55811,1.55785,1.55811,86300000.0
2005-12-29 08:59:00,1.55802,1.55815,1.55802,1.55815,58400001.0
2005-12-29 09:00:00,1.55794,1.55815,1.55794,1.55808,301600000.0
2005-12-29 09:01:00,1.55808,1.55828,1.558,1.55809,209700003.0
2005-12-29 09:02:00,1.55813,1.55821,1.55802,1.55805,396999997.0
2005-12-29 09:03:00,1.55824,1.55829,1.55806,1.55814,231100002.0
2005-12-29 09:04:00,1.55831,1.55835,1.55815,1.55827,345400001.0
2005-12-29 09:05:00,1.55846,1.55867,1.55846,1.55867,257900004.0
2005-12-29 09:06:00,1.55856,1.55863,1.55839,1.55849,105299999.0
2005-12-29 09:07:00,1.55844,1.55853,1.55833,1.55833,136500000.0
2005-12-29 09:08:00,1.55846,1.5586,1.55841,1.55845,153199996.0
2005-12-29 09:09:00,1.55828,1.55843,1.55817,1.55838,356100000.0
2005-12-29 09:10:00,1.55826,1.55846,1.55824,1.55827,293100001.0
2005-12-29 09:11:00,1.55834,1.55849,1.55821,1.55832,251600001.0
2005-12-29 09:12:00,1.55833,1.5584,1.55827,1.5584,244099996.0
2005-12-29 09:13:00,1.55834,1.55842,1.55823,1.55832,170100004.0
2005-12-29 09:14:00,1.5583,1.5584,1.55818,1.5582,436500000.0
2005-12-29 09:15:00,1.55828,1.55831,1.55801,1.55805,347600004.0
2005-12-29 09:16:00,1.55814,1.55821,1.55807,1.55813,80900002.0
2005-12-29 09:17:00,1.55825,1.55838,1.55821,1.55821,344200004.0
2005-12-29 09:18:00,1.55827,1.55833,1.55812,1.55833,277599999.0
2005-12-29 09:19:00,1.55834,1.55836,1.55811,1.55829,343700002.0
2005-12-29 09:20:00,1.55823,1.5585,1.55823,1.55835,250000002.0
2005-12-29 09:21:00,1.55848,1.55848,1.55812,1.55815,272100000.0
2005-12-29 09:22:00,1.55805,1.55829,1.55801,1.55819,290399997.0
2005-12-29 09:23:00,1.5581,1.55821,1.55798,1.55821,233600001.0
2005-12-29 09:24:00,1.55818,1.55824,1.55804,1.55814,317400003.0
2005-12-29 09:25:00,1.55802,1.55816,1.55801,1.55815,159299999.0
2005-12-29 09:26:00,1.55803,1.55815,1.55796,1.55814,273200001.0
2005-12-29 09:27:00,1.55818,1.55825,1.55793,1.55819,371600005.0
2005-12-29 09:28:00,1.55815,1.55823,1.55798,1.55812,222500000.0
2005-12-29 09:29:00,1.5582,1.55822,1.55806,1.5581,229400002.0
2005-12-29 09:30:00,1.55825,1.55825,1.5582,1.5582,108600001.0
2005-12-29 09:31:00,1.55818,1.55825,1.55806,1.55806,229499999.0
2005-12-29 09:32:00,1.55811,1.55825,1.55805,1.5581,493999999.0
2005-12-29 09:33:00,1.55825,1.55839,1.55819,1.55831,284399998.0
2005-12-29 09:34:00,1.55819,1.55837,1.55819,1.55835,168799999.0
2005-12-29 09:35:00,1.55827,1.55844,1.55823,1.55828,322699998.0
2005-12-29 09:36:00,1.55828,1.55833,1.5581,1.55814,302300003.0
2005-12-29 09:37:00,1.55828,1.55851,1.55815,1.55845,580100006.0
2005-12-29 09:38:00,1.55841,1.55847,1.55825,1.55839,229799998.0
2005-12-29 09:39:00,1.55859,1.55878,1.55842,1.55867,343900001.0
2005-12-29 09:40:00,1.55872,1.55874,1.55843,1.55843,246599999.0
2005-12-29 09:41:00,1.5586,1.55867,1.55845,1.55854,200999999.0
2005-12-29 09:42:00,1.55861,1.55863,1.55844,1.55849,221200000.0
2005-12-29 09:43:00,1.55847,1.55862,1.55832,1.55844,212300001.0
2005-12-29 09:44:00,1.5583,1.5583,1.55793,1.55793,241100007.0
2005-12-29 09:45:00,1.55803,1.55816,1.55797,1.55809,62200000.0
2005-12-29 09:46:00,1.55824,1.55833,1.55824,1.55833,102200001.0
2005-12-29 09:47:00,1.55847,1.55859,1.55814,1.55814,337700007.0
2005-12-29 09:48:00,1.55826,1.55845,1.55819,1.55822,347699998.0
2005-12-29 09:49:00,1.55813,1.55828,1.55813,1.55828,112300002.0
2005-12-29 09:50:00,1.55837,1.55837,1.55808,1.55825,386500004.0
2005-12-29 09:51:00,1.55832,1.55832,1.55814,1.55822,339500000.0
2005-12-29 09:52:00,1.55834,1.55846,1.5582,1.55825,275200002.0
2005-12-29 09:53:00,1.55827,1.55846,1.55821,1.55837,231100002.0
2005-12-29 09:54:00,1.55846,1.55857,1.55829,1.55829,328399996.0
2005-12-29 09:55:00,1.55845,1.55859,1.55829,1.55849,266800000.0
2005-12-29 09:56:00,1.55846,1.55848,1.5583,1.55836,198099997.0
2005-12-29 09:57:00,1.55845,1.55853,1.55837,1.55847,178099999.0
2005-12-29 09:58:00,1.55839,1.55858,1.55831,1.55834,299200006.0
2005-12-29 09:59:00,1.55837,1.55849,1.5583,1.5584,397800002.0
2005-12-29 10:00:00,1.55843,1.5585,1.55831,1.55834,283100005.0
2005-12-29 10:01:00,1.55849,1.55862,1.55838,1.55862,463299997.0
2005-12-29 10:02:00,1.55852,1.55858,1.55835,1.55836,342800000.0
2005-12-29 10:03:00,1.55852,1.55867,1.55845,1.55853,152799998.0
2005-12-29 10:04:00,1.55863,1.5587,1.55852,1.55855,223400002.0
2005-12-29 10:05:00,1.55857,1.55875,1.55844,1.5586,328200000.0
2005-12-29 10:06:00,1.55858,1.55867,1.55848,1.55848,266400000.0
2005-12-29 10:07:00,1.55876,1.55876,1.55852,1.55854,256200003.0
2005-12-29 10:08:00,1.55841,1.55865,1.5584,1.55865,633600001.0
2005-12-29 10:09:00,1.55855,1.55865,1.55842,1.55849,157500000.0
2005-12-29 10:10:00,1.5586,1.5586,1.55841,1.55841,98099999.0
2005-12-29 10:11:00,1.55834,1.55855,1.55834,1.55843,462900001.0
2005-12-29 10:12:00,1.55831,1.55854,1.55828,1.55845,276200000.0
2005-12-29 10:13:00,1.55851,1.55851,1.55837,1.55837,33600000.0
2005-12-29 10:14:00,1.55852,1.55866,1.55846,1.55858,273400000.0
2005-12-29 10:15:00,1.55851,1.5586,1.55838,1.55848,217099996.0
2005-12-29 10:16:00,1.55854,1.55868,1.55849,1.55868,385900000.0
2005-12-29 10:17:00,1.55865,1.55876,1.55848,1.55859,311799999.0
2005-12-29 10:18:00,1.55853,1.55865,1.55847,1.55848,264200000.0
2005-12-29 10:19:00,1.55845,1.55857,1.55838,1.55839,132200002.0
2005-12-29 10:20:00,1.5584,1.55851,1.55827,1.55842,210000002.0
2005-12-29 10:21:00,1.55823,1.55845,1.55823,1.55837,214299999.0
2005-12-29 10:22:00,1.55831,1.55845,1.55821,1.5584,292800003.0
2005-12-29 10:23:00,1.55845,1.55845,1.55825,1.55838,220600000.0
2005-12-29 10:24:00,1.55842,1.55842,1.55814,1.55834,276300000.0
2005-12-29 10:25:00,1.55832,1.55841,1.558,1.55818,517200004.0
2005-12-29 10:26:00,1.5583,1.55835,1.55817,1.55817,211600002.0
2005-12-29 10:27:00,1.55825,1.55825,1.55799,1.55816,251400002.0
2005-12-29 10:28:00,1.55827,1.55833,1.55814,1.55825,193200003.0
2005-12-29 10:29:00,1.55832,1.55842,1.55826,1.55828,126800002.0
2005-12-29 10:30:00,1.5583,1.5583,1.55804,1.55813,277699994.0
2005-12-29 10:31:00,1.55818,1.55822,1.55794,1.55801,421700001.0
2005-12-29 10:32:00,1.55815,1.55831,1.55806,1.55808,412800007.0
2005-12-29 10:33:00,1.55822,1.55834,1.5581,1.5583,247200002.0
2005-12-29 10:34:00,1.55818,1.55829,1.5581,1.55823,176299998.0
2005-12-29 10:35:00,1.55821,1.55834,1.5581,1.55823,217500003.0
2005-12-29 10:36:00,1.5581,1.55823,1.55809,1.55814,314199998.0
2005-12-29 10:37:00,1.55806,1.55826,1.55797,1.55826,197500000.0
2005-12-29 10:38:00,1.55826,1.55826,1.55806,1.55806,217700001.0
2005-12-29 10:39:00,1.5581,1.55815,1.55799,1.55808,392199997.0
2005-12-29 10:40:00,1.5579,1.55815,1.5579,1.55815,197300001.0
2005-12-29 10:41:00,1.55803,1.55823,1.558,1.55813,436300002.0
2005-12-29 10:42:00,1.55812,1.55819,1.55797,1.55801,289500000.0
2005-12-29 10:43:00,1.55807,1.55824,1.55789,1.55809,457800002.0
2005-12-29 10:44:00,1.55807,1.55823,1.55801,1.55818,259200003.0
2005-12-29 10:45:00,1.55831,1.55863,1.55829,1.55847,390099999.0
2005-12-29 10:46:00,1.55835,1.55871,1.55835,1.55866,294100000.0
2005-12-29 10:47:00,1.55863,1.55878,1.55863,1.55874,140700002.0
2005-12-29 10:48:00,1.5588,1.55888,1.55865,1.55876,370100002.0
2005-12-29 10:49:00,1.55866,1.55877,1.55859,1.5587,316900000.0
2005-12-29 10:50:00,1.55863,1.55865,1.55844,1.55852,150300000.0
2005-12-29 10:51:00,1.55864,1.55875,1.55846,1.55864,198500000.0
2005-12-29 10:52:00,1.55847,1.55865,1.55844,1.55858,188700001.0
2005-12-29 10:53:00,1.55855,1.55855,1.55828,1.55837,182900002.0
2005-12-29 10:54:00,1.55841,1.55851,1.55829,1.55838,245800002.0
2005-12-29 10:55:00,1.55827,1.55853,1.55825,1.55832,341200003.0
2005-12-29 10:56:00,1.55836,1.55843,1.55814,1.55834,433700004.0
2005-12-29 10:57:00,1.55835,1.55846,1.55819,1.5584,275600001.0
2005-12-29 10:58:00,1.5584,1.55848,1.55822,1.55827,167800000.0
2005-12-29 10:59:00,1.55831,1.55837,1.55802,1.55802,176099999.0
2005-12-29 11:00:00,1.55822,1.55822,1.55796,1.55812,180699998.0
2005-12-29 11:01:00,1.55827,1.55833,1.55809,1.55825,237499999.0
2005-12-29 11:02:00,1.55821,1.55832,1.55819,1.55819,244700001.0
2005-12-29 11:03:00,1.55829,1.55829,1.55807,1.55807,425700001.0
2005-12-29 11:04:00,1.55797,1.55825,1.55788,1.55806,107900003.0
2005-12-29 11:05:00,1.55816,1.55835,1.55816,1.55835,307800002.0
2005-12-29 11:06:00,1.55822,1.5584,1.55808,1.5584,335000001.0
2005-12-29 11:07:00,1.5584,1.5584,1.55826,1.55836,299300005.0
2005-12-29 11:08:00,1.55836,1.55836,1.55824,1.55824,72700002.0
2005-12-29 11:09:00,1.55827,1.55841,1.5581,1.55831,188800000.0
2005-12-29 11:10:00,1.55838,1.55845,1.55828,1.55831,281200003.0
2005-12-29 11:11:00,1.55843,1.55851,1.55837,1.55844,56800000.0
2005-12-29 11:12:00,1.55834,1.55853,1.55832,1.55843,298699998.0
2005-12-29 11:13:00,1.5584,1.55845,1.55821,1.55836,187699999.0
2005-12-29 11:14:00,1.5584,1.55853,1.55832,1.55845,383100004.0
2005-12-29 11:15:00,1.55835,1.55852,1.55825,1.55852,223200001.0
2005-12-29 11:16:00,1.55844,1.55862,1.55844,1.55862,114999997.0
2005-12-29 11:17:00,1.55855,1.55866,1.55843,1.55843,367600002.0
2005-12-29 11:18:00,1.55837,1.55855,1.55835,1.55848,249300000.0
2005-12-29 11:19:00,1.55842,1.55845,1.55831,1.55835,182300000.0
2005-12-29 11:20:00,1.55847,1.55864,1.55821,1.55849,356600000.0
2005-12-29 11:21:00,1.5587,1.55876,1.55857,1.55869,419500002.0
2005-12-29 11:22:00,1.5584,1.55857,1.55831,1.55848,170300002.0
2005-12-29 11:23:00,1.55852,1.55861,1.55839,1.55839,339100004.0
2005-12-29 11:24:00,1.55859,1.55882,1.55848,1.55859,308300000.0
2005-12-29 11:25:00,1.5587,1.55889,1.55869,1.55878,315200002.0
2005-12-29 11:26:00,1.55872,1.55881,1.55864,1.55872,222499999.0
2005-12-29 11:27:00,1.55868,1.55872,1.55857,1.55862,285100003.0
2005-12-29 11:28:00,1.55844,1.55868,1.55844,1.55868,244399999.0
2005-12-29 11:29:00,1.55861,1.55871,1.55848,1.55848,234699998.0
2005-12-29 11:30:00,1.55862,1.55872,1.5585,1.55854,366600000.0
2005-12-29 11:31:00,1.55868,1.55871,1.55855,1.55855,350899998.0
2005-12-29 11:32:00,1.55865,1.5587,1.55848,1.55858,520500004.0
2005-12-29 11:33:00,1.55858,1.55868,1.55848,1.55865,267399999.0
2005-12-29 11:34:00,1.55859,1.55859,1.55835,1.55841,426900004.0
2005-12-29 11:35:00,1.55843,1.55858,1.55832,1.55847,271600001.0
2005-12-29 11:36:00,1.55853,1.55855,1.55835,1.55842,278900004.0
2005-12-29 11:37:00,1.55845,1.55858,1.55833,1.55843,222399999.0
2005-12-29 11:38:00,1.55855,1.55862,1.55845,1.55862,222100002.0
2005-12-29 11:39:00,1.55846,1.5586,1.55842,1.55858,283600006.0
2005-12-29 11:40:00,1.55857,1.55872,1.55842,1.55864,294300000.0
2005-12-29 11:41:00,1.55861,1.55877,1.55849,1.55867,466499998.0
2005-12-29 11:42:00,1.55845,1.55871,1.55843,1.55861,299800003.0
2005-12-29 11:43:00,1.55857,1.55862,1.55838,1.55847,230699997.0
2005-12-29 11:44:00,1.55857,1.55872,1.55842,1.55853,352900002.0
2005-12-29 11:45:00,1.55858,1.55862,1.5584,1.55847,203100000.0
2005-12-29 11:46:00,1.5586,1.55878,1.55851,1.55852,327400002.0
2005-12-29 11:47:00,1.55842,1.55858,1.55827,1.55842,181499999.0
2005-12-29 11:48:00,1.55858,1.55858,1.55831,1.5584,215499998.0
2005-12-29 11:49:00,1.55839,1.55867,1.55839,1.55855,494299996.0
2005-12-29 11:50:00,1.5586,1.55868,1.55852,1.55854,476499996.0
2005-12-29 11:51:00,1.5585,1.55865,1.55841,1.55852,212000002.0
2005-12-29 11:52:00,1.5583,1.55855,1.5583,1.55855,309100001.0
2005-12-29 11:53:00,1.55845,1.55858,1.55843,1.55855,405399997.0
2005-12-29 11:54:00,1.55852,1.55862,1.55839,1.55854,338200003.0
2005-12-29 11:55:00,1.5585,1.55871,1.55835,1.55852,405200000.0
2005-12-29 11:56:00,1.5587,1.55876,1.55854,1.55863,216899998.0
2005-12-29 11:57:00,1.55867,1.55875,1.55854,1.55867,179799999.0
2005-12-29 11:58:00,1.55875,1.55875,1.55851,1.55858,318800000.0
2005-12-29 11:59:00,1.55858,1.55877,1.55858,1.5587,366600006.0
2005-12-29 12:00:00,1.55877,1.55882,1.5586,1.5586,237500000.0
2005-12-29 12:01:00,1.55861,1.55891,1.55861,1.55886,376300007.0
2005-12-29 12:02:00,1.5589,1.55895,1.55872,1.55888,462700000.0
2005-12-29 12:03:00,1.55894,1.559,1.55876,1.55892,354199997.0
2005-12-29 12:04:00,1.55902,1.55909,1.55898,1.55909,78300000.0
2005-12-29 12:05:00,1.55924,1.55924,1.55898,1.55898,327499998.0
2005-12-29 12:06:00,1.55917,1.55932,1.55902,1.55923,316100005.0
2005-12-29 12:07:00,1.55911,1.55925,1.55901,1.55915,315300001.0
2005-12-29 12:08:00,1.55919,1.55928,1.55907,1.55917,248899999.0
2005-12-29 12:09:00,1.55907,1.55932,1.55907,1.55925,445799998.0
2005-12-29 12:10:00,1.55911,1.5592,1.55877,1.55892,230799998.0
2005-12-29 12:11:00,1.55897,1.55907,1.5588,1.55895,420900003.0
2005-12-29 12:12:00,1.55912,1.55922,1.55904,1.55906,263000000.0
2005-12-29 12:13:00,1.55908,1.5592,1.55908,1.5592,124800001.0
2005-12-29 12:14:00,1.55917,1.55927,1.55908,1.55918,327000001.0
2005-12-29 12:15:00,1.55919,1.55932,1.55904,1.55932,351400003.0
2005-12-29 12:16:00,1.5592,1.55923,1.55893,1.55893,109100000.0
2005-12-29 12:17:00,1.55897,1.55902,1.55886,1.55893,176799999.0
2005-12-29 12:18:00,1.5589,1.55904,1.55882,1.55889,418899998.0
2005-12-29 12:19:00,1.55917,1.55928,1.55911,1.55919,68900001.0
2005-12-29 12:20:00,1.55918,1.55925,1.55901,1.55905,319500003.0
2005-12-29 12:21:00,1.55914,1.55923,1.55899,1.55909,407300005.0
2005-12-29 12:22:00,1.55909,1.55921,1.55903,1.55914,309699998.0
2005-12-29 12:23:00,1.55907,1.55907,1.55877,1.55877,302800000.0
2005-12-29 12:24:00,1.5589,1.55905,1.5589,1.55905,231100000.0
2005-12-29 12:25:00,1.55895,1.55902,1.55874,1.55895,371600002.0
2005-12-29 12:26:00,1.55893,1.55905,1.55885,1.5589,269299997.0
2005-12-29 12:27:00,1.55889,1.559,1.55881,1.559,477999995.0
2005-12-29 12:28:00,1.55889,1.55903,1.55872,1.55886,294899997.0
2005-12-29 12:29:00,1.55888,1.55897,1.55871,1.5588,196299999.0
2005-12-29 12:30:00,1.55875,1.55892,1.55871,1.55888,215800001.0
2005-12-29 12:31:00,1.55889,1.55897,1.55872,1.5589,219900002.0
2005-12-29 12:32:00,1.55877,1.55889,1.55866,1.55876,350200002.0
2005-12-29 12:33:00,1.55882,1.5589,1.55874,1.55887,300299996.0
2005-12-29 12:34:00,1.5588,1.5588,1.5587,1.5587,118300001.0
2005-12-29 12:35:00,1.55878,1.55885,1.55872,1.5588,130300004.0
2005-12-29 12:36:00,1.55871,1.55882,1.55863,1.55875,17100000.0
2005-12-29 12:37:00,1.5587,1.55885,1.55867,1.55885,144800000.0
2005-12-29 12:38:00,1.55871,1.55888,1.55861,1.5587,333900003.0
2005-12-29 12:39:00,1.55857,1.5587,1.55852,1.55868,277000002.0
2005-12-29 12:40:00,1.55861,1.55875,1.55847,1.55868,248600001.0
2005-12-29 12:41:00,1.55861,1.55878,1.5585,1.55865,95200000.0
2005-12-29 12:42:00,1.55868,1.55875,1.55857,1.55857,237700000.0
2005-12-29 12:43:00,1.5587,1.5587,1.55847,1.55859,337400006.0
2005-12-29 12:44:00,1.55856,1.55869,1.55841,1.55859,118300000.0
2005-12-29 12:45:00,1.55855,1.55873,1.55855,1.55869,334800005.0
2005-12-29 12:46:00,1.55861,1.55871,1.55848,1.5587,302099999.0
2005-12-29 12:47:00,1.55867,1.55875,1.55853,1.55867,287000000.0
2005-12-29 12:48:00,1.55865,1.55875,1.5585,1.55867,167399998.0
2005-12-29 12:49:00,1.5586,1.55882,1.5586,1.55862,130400000.0
2005-12-29 12:50:00,1.55876,1.55879,1.55858,1.55858,304299997.0
2005-12-29 12:51:00,1.55875,1.55882,1.55864,1.55872,234000004.0
2005-12-29 12:52:00,1.5584,1.55885,1.5584,1.5588,679500003.0
2005-12-29 12:53:00,1.55865,1.55882,1.55848,1.55882,425899997.0
2005-12-29 12:54:00,1.55878,1.5588,1.55868,1.55869,175500002.0
2005-12-29 12:55:00,1.55868,1.55875,1.55861,1.5587,128000000.0
2005-12-29 12:56:00,1.5586,1.55881,1.55848,1.55881,432800004.0
2005-12-29 12:57:00,1.5588,1.55888,1.55867,1.55878,399300003.0
2005-12-29 12:58:00,1.55878,1.55881,1.55856,1.55861,303800004.0
2005-12-29 12:59:00,1.55865,1.55875,1.55852,1.5586,259600006.0
2005-12-29 13:00:00,1.55861,1.55878,1.55861,1.55872,262500000.0
2005-12-29 13:01:00,1.55875,1.55877,1.55852,1.55865,183400001.0
2005-12-29 13:02:00,1.55866,1.55875,1.5585,1.55865,157500001.0
2005-12-29 13:03:00,1.5586,1.5587,1.55853,1.55867,268499997.0
2005-12-29 13:04:00,1.55855,1.5586,1.55839,1.55847,233900003.0
2005-12-29 13:05:00,1.55846,1.5586,1.55842,1.5586,246199998.0
2005-12-29 13:06:00,1.55851,1.55858,1.55836,1.55842,271099999.0
2005-12-29 13:07:00,1.5585,1.55855,1.5583,1.5583,263500004.0
2005-12-29 13:08:00,1.55847,1.55855,1.55836,1.55847,146900000.0
2005-12-29 13:09:00,1.55848,1.55855,1.55842,1.5585,48200001.0
2005-12-29 13:10:00,1.55845,1.55857,1.55832,1.55841,204599998.0
2005-12-29 13:11:00,1.55843,1.55851,1.55833,1.55842,60000000.0
2005-12-29 13:12:00,1.55834,1.55846,1.55828,1.55841,398299999.0
2005-12-29 13:13:00,1.55841,1.55852,1.5583,1.55849,270000000.0
2005-12-29 13:14:00,1.55835,1.55848,1.55828,1.55848,242099999.0
2005-12-29 13:15:00,1.5584,1.55853,1.55832,1.55833,134400003.0
2005-12-29 13:16:00,1.5584,1.55845,1.55822,1.55826,251200003.0
2005-12-29 13:17:00,1.55832,1.55845,1.55832,1.55845,114900002.0
2005-12-29 13:18:00,1.55822,1.55848,1.55821,1.55835,471799996.0
2005-12-29 13:19:00,1.55835,1.55835,1.5582,1.5582,29599999.0
2005-12-29 13:20:00,1.55845,1.55845,1.55828,1.5583,200499999.0
2005-12-29 13:21:00,1.55838,1.55845,1.55828,1.5584,233000001.0
2005-12-29 13:22:00,1.55839,1.55845,1.55828,1.55845,278900000.0
2005-12-29 13:23:00,1.5585,1.55858,1.55834,1.55834,221700002.0
2005-12-29 13:24:00,1.55855,1.55865,1.5584,1.55858,250900003.0
2005-12-29 13:25:00,1.55865,1.55878,1.55841,1.5587,256400002.0
2005-12-29 13:26:00,1.55871,1.55878,1.5584,1.5584,430800004.0
2005-12-29 13:27:00,1.55854,1.55867,1.55841,1.55849,229400000.0
2005-12-29 13:28:00,1.55857,1.55868,1.55845,1.55858,237700001.0
2005-12-29 13:29:00,1.55842,1.55865,1.55842,1.55863,207699998.0
2005-12-29 13:30:00,1.5586,1.55864,1.55846,1.55856,376700000.0
2005-12-29 13:31:00,1.55861,1.55861,1.55842,1.55842,321999997.0
2005-12-29 13:32:00,1.55844,1.55866,1.55844,1.55866,298700002.0
2005-12-29 13:33:00,1.55859,1.55875,1.55859,1.5587,164799999.0
2005-12-29 13:34:00,1.55872,1.55872,1.55846,1.55856,245099997.0
2005-12-29 13:35:00,1.55869,1.55871,1.55849,1.55851,282700000.0
2005-12-29 13:36:00,1.55861,1.55867,1.55841,1.55857,321500002.0
2005-12-29 13:37:00,1.55848,1.55865,1.55848,1.55851,193000001.0
2005-12-29 13:38:00,1.5586,1.5587,1.55849,1.55851,222900000.0
2005-12-29 13:39:00,1.55853,1.55853,1.55828,1.55835,298500007.0
2005-12-29 13:40:00,1.55834,1.55845,1.55825,1.55838,321199998.0
2005-12-29 13:41:00,1.55826,1.5584,1.55814,1.5583,98200002.0
2005-12-29 13:42:00,1.55827,1.55846,1.55824,1.55845,331900001.0
2005-12-29 13:43:00,1.5584,1.55847,1.55827,1.5584,247199997.0
2005-12-29 13:44:00,1.55833,1.55846,1.55823,1.55842,261800000.0
2005-12-29 13:45:00,1.5582,1.55834,1.5582,1.55834,111799999.0
2005-12-29 13:46:00,1.55835,1.55835,1.55818,1.55825,362700001.0
2005-12-29 13:47:00,1.55816,1.55836,1.55795,1.55811,314799999.0
2005-12-29 13:48:00,1.55826,1.55833,1.55801,1.55816,397200002.0
2005-12-29 13:49:00,1.55831,1.55831,1.55809,1.55809,147400004.0
2005-12-29 13:50:00,1.55807,1.55808,1.5579,1.55794,378900003.0
2005-12-29 13:51:00,1.55795,1.55813,1.55793,1.5581,263800001.0
2005-12-29 13:52:00,1.55801,1.5581,1.55785,1.5581,203800001.0
2005-12-29 13:53:00,1.55814,1.55828,1.55804,1.5581,232600002.0
2005-12-29 13:54:00,1.55829,1.55839,1.558,1.55825,252600001.0
2005-12-29 13:55:00,1.55817,1.55825,1.55805,1.5582,342000000.0
2005-12-29 13:56:00,1.55825,1.55825,1.55801,1.55816,315800002.0
2005-12-29 13:57:00,1.55811,1.55828,1.55811,1.5582,405800002.0
2005-12-29 13:58:00,1.5582,1.5582,1.55796,1.55801,174900004.0
2005-12-29 13:59:00,1.55805,1.55814,1.55792,1.55804,160799998.0
2005-12-29 14:00:00,1.55812,1.5583,1.55805,1.55813,280699997.0
2005-12-29 14:01:00,1.55814,1.55828,1.55803,1.55803,386300004.0
2005-12-29 14:02:00,1.55823,1.55833,1.55817,1.55833,414800003.0
2005-12-29 14:03:00,1.55798,1.55851,1.55798,1.5585,185300002.0
2005-12-29 14:04:00,1.5585,1.55851,1.5583,1.55832,353799997.0
2005-12-29 14:05:00,1.55845,1.55845,1.5584,1.5584,33600000.0
2005-12-29 14:06:00,1.55847,1.55854,1.55832,1.55841,303500000.0
2005-12-29 14:07:00,1.5584,1.5585,1.55832,1.5585,215300003.0
2005-12-29 14:08:00,1.55836,1.55855,1.55832,1.55848,242200003.0
2005-12-29 14:09:00,1.55839,1.55852,1.55826,1.55839,428500000.0
2005-12-29 14:10:00,1.5584,1.55843,1.55826,1.55826,305000004.0
2005-12-29 14:11:00,1.5584,1.55848,1.5583,1.5583,280800004.0
2005-12-29 14:12:00,1.55827,1.55848,1.55827,1.5584,463300004.0
2005-12-29 14:13:00,1.55842,1.55848,1.55822,1.55848,354799998.0
2005-12-29 14:14:00,1.55842,1.55842,1.55815,1.55815,162600000.0
2005-12-29 14:15:00,1.5582,1.5583,1.5582,1.5583,84000000.0
2005-12-29 14:16:00,1.5583,1.5583,1.5582,1.5582,80899999.0
2005-12-29 14:17:00,1.55831,1.55839,1.55813,1.55826,325300001.0
2005-12-29 14:18:00,1.55829,1.55845,1.55824,1.5584,190800000.0
2005-12-29 14:19:00,1.55838,1.55845,1.55826,1.5584,242399999.0
2005-12-29 14:20:00,1.5583,1.55845,1.55816,1.55838,482500010.0
2005-12-29 14:21:00,1.55832,1.55841,1.5581,1.55819,284900001.0
2005-12-29 14:22:00,1.5582,1.55832,1.5581,1.55813,385800000.0
2005-12-29 14:23:00,1.55823,1.55823,1.55796,1.558,364300001.0
2005-12-29 14:24:00,1.55824,1.55836,1.55808,1.55813,256800000.0
2005-12-29 14:25:00,1.55811,1.55831,1.5581,1.55826,219699998.0
2005-12-29 14:26:00,1.55814,1.55825,1.55797,1.5581,507900002.0
2005-12-29 14:27:00,1.5582,1.55825,1.55792,1.55818,241400003.0
2005-12-29 14:28:00,1.55797,1.55823,1.55797,1.55818,358199996.0
2005-12-29 14:29:00,1.55817,1.55817,1.55798,1.55799,372000004.0
2005-12-29 14:30:00,1.55801,1.55815,1.55792,1.55792,503399999.0
2005-12-29 14:31:00,1.55813,1.55824,1.55797,1.55812,306200001.0
2005-12-29 14:32:00,1.55825,1.5584,1.55819,1.55825,589599997.0
2005-12-29 14:33:00,1.55812,1.5583,1.55812,1.55826,178100001.0
2005-12-29 14:34:00,1.5582,1.55835,1.55813,1.55823,281899995.0
2005-12-29 14:35:00,1.55815,1.55815,1.55769,1.55769,395200000.0
2005-12-29 14:36:00,1.55798,1.55813,1.55785,1.55804,182300004.0
2005-12-29 14:37:00,1.55812,1.55823,1.55804,1.55804,253699996.0
2005-12-29 14:38:00,1.55817,1.55823,1.55803,1.55816,161900003.0
2005-12-29 14:39:00,1.55811,1.55823,1.55801,1.55801,301600004.0
2005-12-29 14:40:00,1.55808,1.55822,1.558,1.5581,223700003.0
2005-12-29 14:41:00,1.55819,1.55819,1.55803,1.55818,326900002.0
2005-12-29 14:42:00,1.55818,1.55823,1.55799,1.55818,390499998.0
2005-12-29 14:43:00,1.558,1.55823,1.55794,1.55823,290200000.0
2005-12-29 14:44:00,1.55819,1.5582,1.55789,1.55789,198900000.0
2005-12-29 14:45:00,1.55804,1.55814,1.55791,1.55802,247999999.0
2005-12-29 14:46:00,1.558,1.55822,1.55795,1.55813,161400001.0
2005-12-29 14:47:00,1.5581,1.55822,1.558,1.55814,175499996.0
2005-12-29 14:48:00,1.55812,1.55821,1.55793,1.55804,282800001.0
2005-12-29 14:49:00,1.55812,1.55824,1.55798,1.55802,159400000.0
2005-12-29 14:50:00,1.55815,1.55818,1.55795,1.5581,311499999.0
2005-12-29 14:51:00,1.55809,1.55809,1.55771,1.55788,260000000.0
2005-12-29 14:52:00,1.55798,1.55805,1.55791,1.55802,246899998.0
2005-12-29 14:53:00,1.55792,1.55813,1.55786,1.55805,268400001.0
2005-12-29 14:54:00,1.5581,1.55817,1.55806,1.55806,138400001.0
2005-12-29 14:55:00,1.55808,1.5582,1.55796,1.558,387600006.0
2005-12-29 14:56:00,1.55823,1.55823,1.55801,1.55816,230300002.0
2005-12-29 14:57:00,1.55809,1.5582,1.55795,1.55802,428800000.0
2005-12-29 14:58:00,1.55783,1.55804,1.55782,1.55798,399199999.0
2005-12-29 14:59:00,1.55793,1.55809,1.55783,1.55803,315000007.0
2005-12-29 15:00:00,1.55805,1.55805,1.55789,1.55798,314899996.0
2005-12-29 15:01:00,1.55784,1.55799,1.55779,1.5578,414600002.0
2005-12-29 15:02:00,1.55794,1.55802,1.55782,1.5579,199799997.0
2005-12-29 15:03:00,1.55779,1.55791,1.55777,1.55787,194800000.0
2005-12-29 15:04:00,1.55788,1.55788,1.55769,1.55776,178900000.0
2005-12-29 15:05:00,1.55771,1.55798,1.55762,1.55797,251800002.0
2005-12-29 15:06:00,1.55795,1.55802,1.55781,1.55786,329099996.0
2005-12-29 15:07:00,1.55775,1.55799,1.55775,1.5579,251799998.0
2005-12-29 15:08:00,1.55795,1.55795,1.55771,1.55771,130099998.0
2005-12-29 15:09:00,1.55812,1.55812,1.55789,1.55799,162300001.0
2005-12-29 15:10:00,1.55791,1.55818,1.55785,1.55801,265400000.0
2005-12-29 15:11:00,1.5581,1.55823,1.55801,1.55816,185899999.0
2005-12-29 15:12:00,1.55823,1.55829,1.55815,1.55819,226899997.0
2005-12-29 15:13:00,1.55828,1.55835,1.55822,1.5583,82300000.0
2005-12-29 15:14:00,1.55835,1.55845,1.55825,1.55833,165300000.0
2005-12-29 15:15:00,1.55843,1.55857,1.55823,1.55823,424899998.0
2005-12-29 15:16:00,1.55835,1.55856,1.55827,1.55846,326500001.0
2005-12-29 15:17:00,1.5585,1.55851,1.55832,1.55843,361300001.0
2005-12-29 15:18:00,1.55833,1.55847,1.55798,1.55823,289700004.0
2005-12-29 15:19:00,1.5582,1.55828,1.55807,1.55823,125800000.0
2005-12-29 15:20:00,1.55814,1.55834,1.55814,1.55826,365300003.0
2005-12-29 15:21:00,1.55802,1.55824,1.55802,1.55815,338699999.0
2005-12-29 15:22:00,1.55793,1.55806,1.55787,1.55799,60700000.0
2005-12-29 15:23:00,1.55784,1.55809,1.55769,1.55785,180200000.0
2005-12-29 15:24:00,1.5578,1.55794,1.55767,1.55767,465199999.0
2005-12-29 15:25:00,1.55764,1.55773,1.55748,1.55764,381700004.0
2005-12-29 15:26:00,1.55756,1.55776,1.55743,1.55776,450600002.0
2005-12-29 15:27:00,1.55771,1.55782,1.55748,1.55748,253099999.0
2005-12-29 15:28:00,1.55763,1.55763,1.55748,1.5575,342000005.0
2005-12-29 15:29:00,1.55751,1.55761,1.55725,1.55735,391999999.0
2005-12-29 15:30:00,1.55743,1.55745,1.55712,1.55726,378100004.0
2005-12-29 15:31:00,1.55739,1.55751,1.55729,1.55741,47200000.0
2005-12-29 15:32:00,1.55754,1.55754,1.55729,1.55735,96800003.0
2005-12-29 15:33:00,1.55747,1.55767,1.55736,1.55767,303999995.0
2005-12-29 15:34:00,1.55772,1.55788,1.55759,1.55759,247899998.0
2005-12-29 15:35:00,1.55788,1.55811,1.55782,1.55808,337399998.0
2005-12-29 15:36:00,1.55791,1.55815,1.55791,1.5581,155900003.0
2005-12-29 15:37:00,1.558,1.558,1.55762,1.55762,177500001.0
2005-12-29 15:38:00,1.55778,1.55797,1.55769,1.55771,346099998.0
2005-12-29 15:39:00,1.55781,1.55789,1.55756,1.55778,249000000.0
2005-12-29 15:40:00,1.55765,1.55793,1.55765,1.55793,117400000.0
2005-12-29 15:41:00,1.55786,1.55805,1.55786,1.55805,79299999.0
2005-12-29 15:42:00,1.55793,1.55814,1.55787,1.55814,247700002.0
2005-12-29 15:43:00,1.5581,1.5581,1.55779,1.55779,162900002.0
2005-12-29 15:44:00,1.55787,1.55787,1.55765,1.55765,249299997.0
2005-12-29 15:45:00,1.55772,1.55782,1.55752,1.55752,279500000.0
2005-12-29 15:46:00,1.55765,1.55778,1.55749,1.55764,131299999.0
2005-12-29 15:47:00,1.55764,1.55774,1.5575,1.5576,247700001.0
2005-12-29 15:48:00,1.55757,1.55759,1.55737,1.55742,348200007.0
2005-12-29 15:49:00,1.55732,1.55755,1.55732,1.55748,327700005.0
2005-12-29 15:50:00,1.55732,1.55748,1.55725,1.55748,239300000.0
2005-12-29 15:51:00,1.55748,1.55769,1.55742,1.55755,299499998.0
2005-12-29 15:52:00,1.55761,1.55772,1.55756,1.55768,215299998.0
2005-12-29 15:53:00,1.55771,1.55771,1.55748,1.55748,156200000.0
2005-12-29 15:54:00,1.5577,1.5577,1.55748,1.55761,241700000.0
2005-12-29 15:55:00,1.55753,1.55778,1.55753,1.55778,118900000.0
2005-12-29 15:56:00,1.55781,1.55791,1.55766,1.55779,426100000.0
2005-12-29 15:57:00,1.55768,1.55789,1.55768,1.55787,193300003.0
2005-12-29 15:58:00,1.55771,1.55783,1.55768,1.55774,152499998.0
2005-12-29 15:59:00,1.55763,1.55782,1.55759,1.55764,383500004.0
2005-12-29 16:00:00,1.5577,1.55775,1.55762,1.55768,157200001.0
2005-12-29 16:01:00,1.55763,1.5578,1.55747,1.55768,284300003.0
2005-12-29 16:02:00,1.55774,1.55783,1.55755,1.5577,273899998.0
2005-12-29 16:03:00,1.5577,1.55785,1.55752,1.55779,382799998.0
2005-12-29 16:04:00,1.55766,1.55778,1.55766,1.55772,256799999.0
2005-12-29 16:05:00,1.55767,1.55775,1.55753,1.5577,265800001.0
2005-12-29 16:06:00,1.55765,1.55775,1.5575,1.55768,384899999.0
2005-12-29 16:07:00,1.55768,1.5577,1.55741,1.55756,334699996.0
2005-12-29 16:08:00,1.55759,1.55781,1.55755,1.55775,595599998.0
2005-12-29 16:09:00,1.55785,1.55785,1.55772,1.55772,80100001.0
2005-12-29 16:10:00,1.55787,1.55787,1.55761,1.55778,435299999.0
2005-12-29 16:11:00,1.55781,1.55787,1.5576,1.55775,168800003.0
2005-12-29 16:12:00,1.55766,1.55782,1.55757,1.5577,205200003.0
2005-12-29 16:13:00,1.55763,1.55782,1.55746,1.55765,209599999.0
2005-12-29 16:14:00,1.55777,1.55787,1.55746,1.55772,552100006.0
2005-12-29 16:15:00,1.55749,1.55805,1.55749,1.55798,211500003.0
2005-12-29 16:16:00,1.55784,1.5581,1.55783,1.558,481999995.0
2005-12-29 16:17:00,1.558,1.55811,1.55789,1.55801,152700000.0
2005-12-29 16:18:00,1.55817,1.55823,1.55803,1.55816,207600004.0
2005-12-29 16:19:00,1.55811,1.55826,1.55801,1.55813,291900004.0
2005-12-29 16:20:00,1.55814,1.5583,1.55808,1.55821,123199999.0
2005-12-29 16:21:00,1.5583,1.55837,1.55815,1.55819,170400000.0
2005-12-29 16:22:00,1.55803,1.55827,1.55803,1.5582,352700002.0
2005-12-29 16:23:00,1.55823,1.55823,1.55801,1.55801,111800000.0
2005-12-29 16:24:00,1.55806,1.55821,1.55793,1.55807,356600000.0
2005-12-29 16:25:00,1.5583,1.55837,1.55823,1.55837,123199999.0
2005-12-29 16:26:00,1.55824,1.55835,1.55807,1.55819,368899998.0
2005-12-29 16:27:00,1.55818,1.55832,1.55804,1.55817,347700001.0
2005-12-29 16:28:00,1.55815,1.55841,1.55815,1.55838,176900000.0
2005-12-29 16:29:00,1.55843,1.55846,1.55825,1.5584,281299996.0
2005-12-29 16:30:00,1.55831,1.55851,1.55814,1.55842,187599997.0
2005-12-29 16:31:00,1.55831,1.55845,1.55815,1.55841,423199998.0
2005-12-29 16:32:00,1.55847,1.55852,1.55832,1.55842,246100003.0
2005-12-29 16:33:00,1.55838,1.5585,1.5583,1.5584,139700003.0
2005-12-29 16:34:00,1.55835,1.55861,1.55826,1.55844,247100002.0
2005-12-29 16:35:00,1.55867,1.55868,1.55846,1.55847,288400003.0
2005-12-29 16:36:00,1.55853,1.55857,1.55838,1.55857,171900003.0
2005-12-29 16:37:00,1.55852,1.5586,1.55834,1.55834,236599996.0
2005-12-29 16:38:00,1.55838,1.55845,1.55821,1.55838,397700001.0
2005-12-29 16:39:00,1.55828,1.55851,1.55828,1.55847,383400000.0
2005-12-29 16:40:00,1.55831,1.5585,1.55809,1.55842,402700003.0
2005-12-29 16:41:00,1.55824,1.55836,1.5582,1.55834,242999997.0
2005-12-29 16:42:00,1.55832,1.55851,1.55818,1.55843,438299999.0
2005-12-29 16:43:00,1.55853,1.55859,1.55821,1.55839,234400000.0
2005-12-29 16:44:00,1.55832,1.55852,1.55826,1.55852,328800004.0
2005-12-29 16:45:00,1.55844,1.55872,1.55844,1.55869,367199997.0
2005-12-29 16:46:00,1.55874,1.55874,1.55851,1.55867,281400001.0
2005-12-29 16:47:00,1.55857,1.55863,1.55837,1.55855,280199997.0
2005-12-29 16:48:00,1.55853,1.55861,1.55837,1.55848,180200000.0
2005-12-29 16:49:00,1.55848,1.55855,1.55842,1.5585,14300000.0
2005-12-29 16:50:00,1.55849,1.55853,1.55835,1.55842,380699995.0
2005-12-29 16:51:00,1.55848,1.55855,1.55821,1.55821,331500002.0
2005-12-29 16:52:00,1.55853,1.55861,1.55845,1.55852,232199999.0
2005-12-29 16:53:00,1.55854,1.55864,1.55847,1.55851,306600000.0
2005-12-29 16:54:00,1.55853,1.55868,1.55836,1.5584,356100001.0
2005-12-29 16:55:00,1.55855,1.55861,1.55834,1.55843,447799999.0
2005-12-29 16:56:00,1.55826,1.55843,1.55826,1.55843,351399997.0
2005-12-29 16:57:00,1.55843,1.55845,1.55829,1.5584,208800000.0
2005-12-29 16:58:00,1.55804,1.5583,1.55804,1.55818,173300001.0
2005-12-29 16:59:00,1.55815,1.55828,1.55796,1.55818,225900000.0
2005-12-29 17:00:00,1.55821,1.55833,1.55804,1.55825,356900011.0
2005-12-29 17:01:00,1.55827,1.55837,1.55807,1.55833,235300001.0
2005-12-29 17:02:00,1.55826,1.55828,1.55807,1.55813,232499999.0
2005-12-29 17:03:00,1.55814,1.55824,1.55802,1.55815,382799996.0
2005-12-29 17:04:00,1.55806,1.55824,1.55783,1.55802,246999997.0
2005-12-29 17:05:00,1.5581,1.55822,1.55802,1.55808,364399994.0
2005-12-29 17:06:00,1.55816,1.55825,1.55806,1.55814,121499999.0
2005-12-29 17:07:00,1.55815,1.55823,1.55805,1.55813,199100000.0
2005-12-29 17:08:00,1.55813,1.55837,1.55808,1.55824,252699999.0
2005-12-29 17:09:00,1.55827,1.55828,1.5581,1.55813,323699999.0
2005-12-29 17:10:00,1.55793,1.55809,1.55783,1.55797,211000003.0
2005-12-29 17:11:00,1.55805,1.55805,1.55783,1.55783,77100000.0
2005-12-29 17:12:00,1.55807,1.55863,1.55807,1.55863,326500000.0
2005-12-29 17:13:00,1.55857,1.55867,1.5583,1.55855,341800002.0
2005-12-29 17:14:00,1.5586,1.5586,1.55838,1.55838,79200002.0
2005-12-29 17:15:00,1.55844,1.55859,1.55829,1.55846,160400000.0
2005-12-29 17:16:00,1.55846,1.5587,1.55841,1.5587,544600002.0
2005-12-29 17:17:00,1.55854,1.55877,1.55854,1.55867,374399999.0
2005-12-29 17:18:00,1.55862,1.55869,1.5584,1.55853,535600008.0
2005-12-29 17:19:00,1.55867,1.55873,1.55857,1.55868,203599998.0
2005-12-29 17:20:00,1.55877,1.55877,1.55849,1.5585,270499999.0
2005-12-29 17:21:00,1.55848,1.5587,1.55844,1.55856,299899995.0
2005-12-29 17:22:00,1.55838,1.5585,1.5583,1.5585,281399999.0
2005-12-29 17:23:00,1.55843,1.55843,1.55825,1.55828,139499999.0
2005-12-29 17:24:00,1.55837,1.55844,1.55817,1.55832,315700003.0
2005-12-29 17:25:00,1.55843,1.55852,1.55835,1.55844,220500002.0
2005-12-29 17:26:00,1.55843,1.55851,1.55829,1.55836,162099999.0
2005-12-29 17:27:00,1.55832,1.55848,1.55832,1.55845,204800000.0
2005-12-29 17:28:00,1.55836,1.55845,1.55824,1.55835,75899999.0
2005-12-29 17:29:00,1.55844,1.55856,1.55839,1.55851,105500000.0
2005-12-29 17:30:00,1.55837,1.55871,1.55837,1.55871,186200000.0
2005-12-29 17:31:00,1.55857,1.5587,1.5585,1.55861,557000003.0
2005-12-29 17:32:00,1.55852,1.55869,1.55838,1.55856,255700001.0
2005-12-29 17:33:00,1.5586,1.5586,1.5584,1.5584,162200001.0
2005-12-29 17:34:00,1.5584,1.55861,1.5584,1.55845,235500003.0
2005-12-29 17:35:00,1.55848,1.55862,1.55837,1.55837,236800002.0
2005-12-29 17:36:00,1.5584,1.55848,1.55819,1.55834,147000000.0
2005-12-29 17:37:00,1.5582,1.55845,1.5582,1.5584,239800003.0
2005-12-29 17:38:00,1.5584,1.55843,1.55825,1.55827,226299999.0
2005-12-29 17:39:00,1.55837,1.55845,1.55825,1.55833,277800007.0
2005-12-29 17:40:00,1.55812,1.55845,1.55812,1.55845,329100001.0
2005-12-29 17:41:00,1.55845,1.55845,1.55826,1.55826,270300000.0
2005-12-29 17:42:00,1.5583,1.5584,1.55814,1.55826,200299999.0
2005-12-29 17:43:00,1.55804,1.55835,1.55801,1.55828,259899999.0
2005-12-29 17:44:00,1.55816,1.55824,1.55796,1.55817,323699998.0
2005-12-29 17:45:00,1.55809,1.55832,1.55809,1.55821,316300004.0
2005-12-29 17:46:00,1.55819,1.5584,1.55819,1.5584,151199998.0
2005-12-29 17:47:00,1.55837,1.5584,1.55824,1.5584,250900000.0
2005-12-29 17:48:00,1.55843,1.55863,1.55824,1.55834,268799999.0
2005-12-29 17:49:00,1.55805,1.55826,1.55795,1.55805,306899999.0
2005-12-29 17:50:00,1.55797,1.55817,1.55796,1.55809,189600000.0
2005-12-29 17:51:00,1.55802,1.55811,1.55794,1.55802,149299996.0
2005-12-29 17:52:00,1.55807,1.55813,1.55782,1.55794,176499998.0
2005-12-29 17:53:00,1.55772,1.55793,1.55766,1.55783,202100000.0
2005-12-29 17:54:00,1.55786,1.55791,1.55771,1.55771,363600001.0
2005-12-29 17:55:00,1.55784,1.55801,1.55784,1.55801,94100001.0
2005-12-29 17:56:00,1.55785,1.55797,1.55767,1.55778,184100003.0
2005-12-29 17:57:00,1.55776,1.55794,1.5577,1.55778,259000002.0
2005-12-29 17:58:00,1.55757,1.55784,1.55757,1.55767,262600001.0
2005-12-29 17:59:00,1.55737,1.55752,1.55723,1.55738,207300003.0
2005-12-29 18:00:00,1.5575,1.55762,1.55727,1.55732,348999998.0
2005-12-29 18:01:00,1.5568,1.5568,1.5566,1.5566,1701799996.0
2005-12-29 18:03:00,1.5568,1.5568,1.5568,1.5568,1701799996.0
2005-12-29 18:04:00,1.5566,1.5568,1.5566,1.5568,1701799996.0
2005-12-29 18:06:00,1.5566,1.5568,1.5566,1.5568,1701799996.0
2005-12-29 18:09:00,1.55719,1.5575,1.55706,1.5573,1701799996.0
2005-12-29 18:10:00,1.55741,1.55747,1.5572,1.5572,2116900000.0
2005-12-29 18:11:00,1.55728,1.55733,1.55701,1.55715,1538100006.0
2005-12-29 18:12:00,1.55724,1.55732,1.55711,1.5572,1845700003.0
2005-12-29 18:13:00,1.55725,1.55733,1.55689,1.55689,1195199994.0
2005-12-29 18:14:00,1.5566,1.5568,1.5566,1.5568,1104999998.0
2005-12-29 18:15:00,1.55655,1.55655,1.55626,1.5565,1104999998.0
2005-12-29 18:16:00,1.5564,1.5564,1.5562,1.5562,1905300012.0
2005-12-29 18:17:00,1.5566,1.5567,1.55639,1.55668,1905300012.0
2005-12-29 18:18:00,1.55657,1.55679,1.55652,1.55662,812600003.0
2005-12-29 18:19:00,1.55666,1.55673,1.55637,1.55642,1824999990.0
2005-12-29 18:20:00,1.5561,1.5562,1.556,1.556,911400008.0
2005-12-29 18:21:00,1.55661,1.55674,1.55654,1.55654,911400008.0
2005-12-29 18:22:00,1.55665,1.55665,1.5564,1.55649,938600005.0
2005-12-29 18:23:00,1.5562,1.5562,1.5562,1.5562,1194199996.0
2005-12-29 18:24:00,1.5564,1.5564,1.5564,1.5564,1194199996.0
2005-12-29 18:25:00,1.5562,1.5562,1.5562,1.5562,1194199996.0
2005-12-29 18:27:00,1.55634,1.5565,1.55625,1.55632,1194199996.0
2005-12-29 18:28:00,1.55637,1.55655,1.55623,1.55632,1946199995.0
2005-12-29 18:29:00,1.55621,1.55634,1.55606,1.5562,1556599991.0
2005-12-29 18:30:00,1.55606,1.5563,1.55606,1.55628,903299998.0
2005-12-29 18:31:00,1.55625,1.55643,1.55623,1.55638,1068799995.0
2005-12-29 18:32:00,1.55624,1.55633,1.55601,1.55616,1211200001.0
2005-12-29 18:33:00,1.55625,1.55651,1.55618,1.55644,2076199996.0
2005-12-29 18:35:00,1.55641,1.55653,1.55633,1.55653,1988400009.0
2005-12-29 18:36:00,1.55654,1.55655,1.5563,1.55633,1409299999.0
2005-12-29 18:37:00,1.55648,1.55656,1.55632,1.55635,1920600006.0
2005-12-29 18:38:00,1.5563,1.55646,1.55619,1.55635,1481500005.0
2005-12-29 18:39:00,1.5564,1.55648,1.55626,1.5564,2073400016.0
2005-12-29 18:41:00,1.55633,1.55641,1.55606,1.55625,1284000006.0
2005-12-29 18:42:00,1.55628,1.5564,1.55608,1.55622,1467100005.0
2005-12-29 18:43:00,1.55619,1.55628,1.55611,1.55623,385500001.0
2005-12-29 18:44:00,1.55615,1.55623,1.55584,1.55584,865800008.0
2005-12-29 18:45:00,1.55582,1.55601,1.55574,1.55598,565100005.0
2005-12-29 18:46:00,1.5559,1.55609,1.55578,1.55594,252200002.0
2005-12-29 18:47:00,1.5559,1.55607,1.55588,1.55592,253500001.0
2005-12-29 18:48:00,1.55596,1.55619,1.55595,1.55618,1040399996.0
2005-12-29 18:49:00,1.55626,1.55628,1.55614,1.55616,314800001.0
2005-12-29 18:50:00,1.55603,1.55617,1.55598,1.55615,721300006.0
2005-12-29 18:51:00,1.55618,1.55622,1.55593,1.55593,1576299995.0
2005-12-29 18:52:00,1.55608,1.55613,1.55589,1.55605,1231000006.0
2005-12-29 18:53:00,1.55614,1.55624,1.55598,1.5561,1491099995.0
2005-12-29 18:54:00,1.5561,1.55628,1.55601,1.55614,663000002.0
2005-12-29 18:55:00,1.55625,1.55625,1.55602,1.55604,1463599996.0
2005-12-29 18:56:00,1.55616,1.55623,1.55601,1.55616,959499996.0
2005-12-29 18:57:00,1.55615,1.55621,1.55598,1.55608,945799994.0
2005-12-29 18:58:00,1.55618,1.55622,1.55595,1.55618,1199400002.0
2005-12-29 18:59:00,1.55616,1.55651,1.55616,1.55648,1565499995.0
2005-12-29 19:00:00,1.55648,1.55657,1.55631,1.55647,450999995.0
2005-12-29 19:01:00,1.55654,1.55657,1.55632,1.55643,286500003.0
2005-12-29 19:02:00,1.55645,1.55652,1.55624,1.55638,765099999.0
2005-12-29 19:03:00,1.5564,1.55656,1.55637,1.55656,499400003.0
2005-12-29 19:04:00,1.55659,1.55659,1.5564,1.5564,126600000.0
2005-12-29 19:05:00,1.55657,1.55665,1.55645,1.5565,768900000.0
2005-12-29 19:06:00,1.5566,1.55662,1.55638,1.55643,2057000000.0
2005-12-29 19:07:00,1.55645,1.55665,1.5564,1.55655,869800000.0
2005-12-29 19:08:00,1.5566,1.55668,1.55649,1.55652,1742399992.0
2005-12-29 19:09:00,1.55646,1.55657,1.55632,1.5564,1261399998.0
2005-12-29 19:10:00,1.55628,1.55648,1.55623,1.55648,993599997.0
2005-12-29 19:11:00,1.55632,1.5564,1.55615,1.55629,1174100007.0
2005-12-29 19:12:00,1.55609,1.55625,1.55602,1.55621,841800000.0
2005-12-29 19:13:00,1.55622,1.55642,1.55615,1.55635,395699997.0
2005-12-29 19:14:00,1.55637,1.55672,1.55637,1.55672,229300002.0
2005-12-29 19:15:00,1.55665,1.55672,1.55631,1.55647,1406000002.0
2005-12-29 19:16:00,1.55635,1.55648,1.55594,1.55601,594800006.0
2005-12-29 19:17:00,1.55607,1.55621,1.55594,1.55599,892299999.0
2005-12-29 19:18:00,1.55611,1.55621,1.55596,1.55608,894200001.0
2005-12-29 19:19:00,1.5561,1.55625,1.556,1.55612,1206299982.0
2005-12-29 19:20:00,1.55612,1.55621,1.55581,1.55593,1161100002.0
2005-12-29 19:21:00,1.55578,1.55599,1.55578,1.55592,941400003.0
2005-12-29 19:22:00,1.55582,1.55597,1.55582,1.55597,215499998.0
2005-12-29 19:23:00,1.55603,1.5561,1.55592,1.55592,627600006.0
2005-12-29 19:24:00,1.55609,1.55642,1.556,1.55632,490099999.0
2005-12-29 19:25:00,1.55637,1.55639,1.55604,1.55604,897499992.0
2005-12-29 19:26:00,1.55618,1.55627,1.556,1.55625,1023400006.0
2005-12-29 19:27:00,1.55618,1.55625,1.55598,1.55598,1308399991.0
2005-12-29 19:28:00,1.55597,1.5562,1.55597,1.5561,422500000.0
2005-12-29 19:29:00,1.55604,1.55636,1.556,1.5562,721799997.0
2005-12-29 19:30:00,1.5572,1.5572,1.557,1.5572,1282099996.0
2005-12-29 19:31:00,1.55649,1.55661,1.55632,1.55648,1282099996.0
2005-12-29 19:32:00,1.55637,1.55655,1.55636,1.55653,827999998.0
2005-12-29 19:33:00,1.55656,1.55659,1.55634,1.55634,904600009.0
2005-12-29 19:34:00,1.55651,1.55664,1.55642,1.55643,1655100003.0
2005-12-29 19:35:00,1.55637,1.55655,1.55615,1.55655,875500003.0
2005-12-29 19:36:00,1.55642,1.5565,1.55625,1.55637,807100005.0
2005-12-29 19:37:00,1.5563,1.5566,1.5563,1.5566,286100001.0
2005-12-29 19:38:00,1.5566,1.55665,1.55651,1.55654,834200000.0
2005-12-29 19:39:00,1.55658,1.55665,1.55642,1.55659,1292700006.0
2005-12-29 19:40:00,1.5567,1.5567,1.55654,1.55656,553500000.0
2005-12-29 19:41:00,1.55667,1.55667,1.55644,1.55644,325200003.0
2005-12-29 19:42:00,1.55656,1.55679,1.55653,1.55665,667900007.0
2005-12-29 19:43:00,1.55683,1.55703,1.55675,1.55689,416199997.0
2005-12-29 19:44:00,1.55691,1.55699,1.5568,1.5569,921100002.0
2005-12-29 19:45:00,1.5568,1.55703,1.55677,1.55703,420300006.0
2005-12-29 19:46:00,1.55708,1.55717,1.55695,1.5571,905499996.0
2005-12-29 19:47:00,1.55705,1.55714,1.55692,1.55697,274799997.0
2005-12-29 19:48:00,1.55696,1.55712,1.55696,1.55712,653600001.0
2005-12-29 19:49:00,1.55714,1.55726,1.55697,1.55715,1108000003.0
2005-12-29 19:50:00,1.55709,1.55729,1.55709,1.5572,150699999.0
2005-12-29 19:51:00,1.55712,1.55714,1.55702,1.55708,477300000.0
2005-12-29 19:52:00,1.55706,1.55714,1.55694,1.55707,409700004.0
2005-12-29 19:53:00,1.55704,1.55704,1.55681,1.55688,483000002.0
2005-12-29 19:54:00,1.55712,1.55715,1.55693,1.55693,363500002.0
2005-12-29 19:55:00,1.55695,1.55702,1.55674,1.55674,655600000.0
2005-12-29 19:56:00,1.55679,1.55698,1.55667,1.55698,1175599998.0
2005-12-29 19:57:00,1.55697,1.55697,1.55671,1.55671,1637600003.0
2005-12-29 19:58:00,1.55671,1.55695,1.55671,1.55685,1513700006.0
2005-12-29 19:59:00,1.55673,1.557,1.55673,1.55691,1155299990.0
2005-12-29 20:00:00,1.55692,1.55707,1.55687,1.55697,567300005.0
2005-12-29 20:01:00,1.55699,1.55699,1.55674,1.55676,693500004.0
2005-12-29 20:02:00,1.55675,1.557,1.55675,1.557,381600004.0
2005-12-29 20:03:00,1.5569,1.55705,1.5569,1.55705,256300005.0
2005-12-29 20:04:00,1.557,1.55703,1.55685,1.55696,294600003.0
2005-12-29 20:05:00,1.55692,1.55701,1.55682,1.55694,465299997.0
2005-12-29 20:06:00,1.55695,1.55695,1.5569,1.5569,492600001.0
2005-12-29 20:07:00,1.55684,1.55692,1.55675,1.55689,219600005.0
2005-12-29 20:08:00,1.55687,1.55695,1.55675,1.5569,1648099996.0
2005-12-29 20:09:00,1.55681,1.55695,1.55677,1.5569,372600004.0
2005-12-29 20:10:00,1.55678,1.55688,1.55674,1.55686,346500000.0
2005-12-29 20:11:00,1.55685,1.55688,1.55669,1.55688,971500008.0
2005-12-29 20:12:00,1.55672,1.55698,1.55672,1.55691,279200001.0
2005-12-29 20:13:00,1.55678,1.55702,1.55673,1.55698,1759900000.0
2005-12-29 20:14:00,1.55697,1.55698,1.55675,1.55685,584999999.0
2005-12-29 20:15:00,1.557,1.55705,1.55692,1.55699,1099399999.0
2005-12-29 20:16:00,1.55705,1.55708,1.55686,1.5569,1990299997.0
2005-12-29 20:17:00,1.55697,1.55706,1.55688,1.55702,475500003.0
2005-12-29 20:18:00,1.55688,1.55696,1.55679,1.55688,576600008.0
2005-12-29 20:20:00,1.5562,1.5562,1.5562,1.5562,666600002.0
2005-12-29 20:21:00,1.55694,1.55715,1.55694,1.55708,666600002.0
2005-12-29 20:22:00,1.557,1.55717,1.557,1.55715,555100001.0
2005-12-29 20:23:00,1.55702,1.55713,1.55682,1.55695,1073500002.0
2005-12-29 20:24:00,1.55704,1.55712,1.55685,1.557,433599998.0
2005-12-29 20:25:00,1.557,1.55711,1.55686,1.55701,1004700003.0
2005-12-29 20:26:00,1.55713,1.55713,1.55697,1.55697,276400000.0
2005-12-29 20:27:00,1.55704,1.55704,1.55683,1.55696,514400000.0
2005-12-29 20:28:00,1.556,1.5561,1.556,1.556,1677199989.0
2005-12-29 20:29:00,1.55701,1.5571,1.55675,1.55675,1677199989.0
2005-12-29 20:30:00,1.5561,1.5561,1.556,1.556,630000011.0
2005-12-29 20:31:00,1.5561,1.5561,1.5561,1.5561,630000011.0
2005-12-29 20:32:00,1.556,1.5561,1.556,1.5561,630000011.0
2005-12-29 20:33:00,1.55718,1.55722,1.55695,1.55695,630000011.0
2005-12-29 20:34:00,1.55693,1.55711,1.55691,1.55711,308900001.0
2005-12-29 20:35:00,1.55698,1.55721,1.55694,1.55721,467100008.0
2005-12-29 20:36:00,1.557,1.55722,1.55688,1.55718,547500001.0
2005-12-29 20:37:00,1.55716,1.55724,1.55692,1.55692,1126399998.0
2005-12-29 20:38:00,1.55705,1.5571,1.55687,1.55691,1955500011.0
2005-12-29 20:39:00,1.5568,1.55702,1.55675,1.55692,1101000000.0
2005-12-29 20:40:00,1.5569,1.55709,1.55682,1.55695,1359199996.0
2005-12-29 20:41:00,1.557,1.557,1.5567,1.5567,451299999.0
2005-12-29 20:42:00,1.55695,1.557,1.55671,1.55671,224200002.0
2005-12-29 20:43:00,1.55703,1.55714,1.5569,1.5569,896199998.0
2005-12-29 20:44:00,1.55684,1.5571,1.55684,1.55702,1178000008.0
2005-12-29 20:45:00,1.5569,1.55713,1.55685,1.55692,1036700001.0
2005-12-29 20:46:00,1.55714,1.55714,1.55684,1.55703,337200000.0
2005-12-29 20:47:00,1.55706,1.55707,1.55677,1.55692,680999999.0
2005-12-29 20:48:00,1.55688,1.55721,1.55688,1.55702,1176800002.0
2005-12-29 20:49:00,1.55695,1.55705,1.55681,1.55698,817600002.0
2005-12-29 20:50:00,1.55698,1.55705,1.55684,1.55705,1764900014.0
2005-12-29 20:51:00,1.55702,1.55705,1.55688,1.5569,290599999.0
2005-12-29 20:52:00,1.55705,1.55705,1.5568,1.55692,1632300002.0
2005-12-29 20:53:00,1.557,1.55705,1.55691,1.55691,1739200004.0
2005-12-29 20:54:00,1.55697,1.5571,1.55685,1.55685,757600000.0
2005-12-29 20:55:00,1.55673,1.55687,1.5566,1.55671,552000006.0
2005-12-29 20:56:00,1.5561,1.5561,1.5559,1.556,1622900003.0
2005-12-29 20:57:00,1.5559,1.556,1.5558,1.5559,1622900003.0
2005-12-29 20:58:00,1.556,1.556,1.556,1.556,1622900003.0
2005-12-29 20:59:00,1.5559,1.556,1.5559,1.556,1622900003.0
2005-12-29 21:02:00,1.55659,1.55661,1.55637,1.55643,1622900003.0
2005-12-29 21:03:00,1.5565,1.55658,1.55636,1.5564,1477600007.0
2005-12-29 21:04:00,1.55638,1.5565,1.5563,1.55645,327799999.0
2005-12-29 21:05:00,1.55639,1.55655,1.55633,1.5565,760400005.0
2005-12-29 21:06:00,1.55645,1.55652,1.55626,1.55634,402000002.0
2005-12-29 21:07:00,1.5564,1.55648,1.55631,1.55636,601900002.0
2005-12-29 21:08:00,1.55648,1.55654,1.55627,1.55645,266699999.0
2005-12-29 21:09:00,1.5565,1.55659,1.55636,1.55636,584700003.0
2005-12-29 21:10:00,1.5565,1.55655,1.55642,1.55655,809799999.0
2005-12-29 21:11:00,1.55653,1.55653,1.55633,1.55644,677500001.0
2005-12-29 21:12:00,1.55655,1.55658,1.55643,1.5565,388600001.0
2005-12-29 21:13:00,1.55633,1.55651,1.55626,1.55651,1027600002.0
2005-12-29 21:14:00,1.5565,1.55654,1.55629,1.55647,630899996.0
2005-12-29 21:15:00,1.55653,1.55653,1.55627,1.55628,791900006.0
2005-12-29 21:16:00,1.55622,1.55657,1.55622,1.55643,516599998.0
2005-12-29 21:17:00,1.55634,1.55638,1.55603,1.55603,1550100006.0
2005-12-29 21:18:00,1.5561,1.55627,1.55601,1.55601,700699997.0
2005-12-29 21:19:00,1.5563,1.5563,1.55606,1.55607,705600006.0
2005-12-29 21:22:00,1.55604,1.55631,1.55604,1.55623,1822600003.0
2005-12-29 21:23:00,1.55633,1.55635,1.55605,1.5561,1365399998.0
2005-12-29 21:24:00,1.55624,1.55624,1.55586,1.55596,772699999.0
2005-12-29 21:25:00,1.55586,1.55601,1.55564,1.55585,1181400006.0
2005-12-29 21:26:00,1.55586,1.55595,1.55575,1.55576,594100006.0
2005-12-29 21:27:00,1.55584,1.55603,1.55581,1.55603,560100001.0
2005-12-29 21:28:00,1.55587,1.55604,1.55579,1.55589,651699988.0
2005-12-29 21:29:00,1.55591,1.55601,1.55578,1.55586,406399999.0
2005-12-29 21:30:00,1.55578,1.55594,1.55567,1.55585,414199999.0
2005-12-29 21:31:00,1.55572,1.55593,1.5557,1.55578,618299998.0
2005-12-29 21:32:00,1.55587,1.55606,1.55573,1.55595,1560499999.0
2005-12-29 21:33:00,1.55597,1.55605,1.55587,1.55587,195000001.0
2005-12-29 21:34:00,1.55588,1.55604,1.55582,1.55599,1544700003.0
2005-12-29 21:35:00,1.55589,1.55606,1.55583,1.55599,1052400005.0
2005-12-29 21:36:00,1.55584,1.55607,1.55579,1.55601,325800002.0
2005-12-29 21:37:00,1.55594,1.55616,1.55587,1.556,495499999.0
2005-12-29 21:38:00,1.55584,1.55604,1.55584,1.55594,204700001.0
2005-12-29 21:39:00,1.55593,1.55602,1.55577,1.55588,224199998.0
2005-12-29 21:40:00,1.5559,1.55595,1.55576,1.55576,278300001.0
2005-12-29 21:41:00,1.55584,1.556,1.55571,1.5558,683399999.0
2005-12-29 21:42:00,1.55583,1.55603,1.55583,1.55598,713100005.0
2005-12-29 21:43:00,1.556,1.556,1.55574,1.55585,1213700002.0
2005-12-29 21:44:00,1.55595,1.55598,1.55581,1.55582,1334200008.0
2005-12-29 21:45:00,1.55585,1.55592,1.5557,1.55578,914300004.0
2005-12-29 21:46:00,1.55587,1.55597,1.55569,1.55574,1083499999.0
2005-12-29 21:47:00,1.5558,1.55597,1.55572,1.5559,1176800008.0
2005-12-29 21:48:00,1.55577,1.55605,1.55577,1.55588,292200002.0
2005-12-29 21:49:00,1.55579,1.55588,1.55566,1.55578,1083500004.0
2005-12-29 21:50:00,1.5558,1.5558,1.55562,1.5557,192100000.0
2005-12-29 21:51:00,1.5558,1.55585,1.55571,1.55571,553299999.0
2005-12-29 21:52:00,1.55577,1.55588,1.55558,1.55575,1347799992.0
2005-12-29 21:53:00,1.5558,1.55585,1.55566,1.55575,575600003.0
2005-12-29 21:54:00,1.55582,1.5559,1.55572,1.55572,214699999.0
2005-12-29 21:55:00,1.55582,1.55595,1.55565,1.55573,454700001.0
2005-12-29 21:56:00,1.55583,1.55583,1.5556,1.5556,469699997.0
2005-12-29 21:57:00,1.55571,1.55583,1.55562,1.55575,492200005.0
2005-12-29 21:58:00,1.55579,1.55585,1.55569,1.55585,690999998.0
2005-12-29 21:59:00,1.55578,1.55591,1.55569,1.55581,973700003.0
2005-12-29 22:00:00,1.55572,1.55595,1.55566,1.55586,737900001.0
2005-12-29 22:01:00,1.55582,1.55596,1.55582,1.55596,300499998.0
2005-12-29 22:02:00,1.55585,1.55592,1.55559,1.55575,1319300012.0
2005-12-29 22:03:00,1.55585,1.55587,1.55565,1.55584,466799998.0
2005-12-29 22:04:00,1.55587,1.55593,1.55575,1.55582,659799999.0
2005-12-29 22:05:00,1.55581,1.55585,1.55565,1.55583,345100002.0
2005-12-29 22:06:00,1.55576,1.55584,1.55559,1.55577,518799997.0
2005-12-29 22:07:00,1.55556,1.55568,1.55546,1.55558,333399998.0
2005-12-29 22:08:00,1.55572,1.55577,1.5556,1.55577,411999999.0
2005-12-29 22:09:00,1.55569,1.55587,1.55562,1.55587,497800001.0
2005-12-29 22:10:00,1.55595,1.55595,1.55574,1.55574,296400002.0
2005-12-29 22:11:00,1.55593,1.55593,1.55574,1.55577,238600002.0
2005-12-29 22:12:00,1.55589,1.55596,1.55575,1.55577,856599995.0
2005-12-29 22:13:00,1.55585,1.55585,1.55565,1.55568,248800002.0
2005-12-29 22:14:00,1.55581,1.55595,1.55576,1.5559,358899998.0
2005-12-29 22:15:00,1.55585,1.55602,1.55562,1.55573,890599996.0
2005-12-29 22:16:00,1.55568,1.5559,1.55566,1.5559,241200002.0
2005-12-29 22:17:00,1.55588,1.55599,1.55585,1.55599,195799999.0
2005-12-29 22:18:00,1.55583,1.55591,1.55568,1.55574,226999994.0
2005-12-29 22:19:00,1.55595,1.55595,1.55569,1.55582,383899998.0
2005-12-29 22:20:00,1.55585,1.55597,1.55572,1.55584,298599997.0
2005-12-29 22:21:00,1.55589,1.55604,1.55583,1.55599,252200003.0
2005-12-29 22:22:00,1.5559,1.55606,1.55589,1.55599,889699988.0
2005-12-29 22:23:00,1.55597,1.55605,1.55585,1.55598,332200001.0
2005-12-29 22:24:00,1.55595,1.556,1.55576,1.55576,246600001.0
2005-12-29 22:25:00,1.55584,1.55597,1.55567,1.55587,664999998.0
2005-12-29 22:26:00,1.55591,1.55604,1.55571,1.55585,811000000.0
2005-12-29 22:27:00,1.55605,1.5561,1.55568,1.55568,294199999.0
2005-12-29 22:28:00,1.55602,1.5561,1.55581,1.55586,631600005.0
2005-12-29 22:29:00,1.55606,1.55616,1.55592,1.55599,875199994.0
2005-12-29 22:30:00,1.55592,1.55618,1.55591,1.55618,763299995.0
2005-12-29 22:31:00,1.55593,1.55613,1.55572,1.55598,290200002.0
2005-12-29 22:32:00,1.5558,1.55595,1.5558,1.55595,137600000.0
2005-12-29 22:33:00,1.55595,1.55605,1.55577,1.55595,325800001.0
2005-12-29 22:34:00,1.55605,1.55605,1.55586,1.5559,407399999.0
2005-12-29 22:35:00,1.55605,1.55605,1.5559,1.5559,184300000.0
2005-12-29 22:36:00,1.556,1.55605,1.55589,1.556,773800007.0
2005-12-29 22:37:00,1.55584,1.55605,1.55578,1.556,488500001.0
2005-12-29 22:38:00,1.55583,1.55603,1.55575,1.55603,431299996.0
2005-12-29 22:39:00,1.55574,1.55603,1.55562,1.55603,672900006.0
2005-12-29 22:40:00,1.55584,1.55609,1.55577,1.55602,714100003.0
2005-12-29 22:41:00,1.55593,1.55608,1.55574,1.55574,622200007.0
2005-12-29 22:42:00,1.55573,1.55584,1.55558,1.55563,559200001.0
2005-12-29 22:43:00,1.55559,1.55587,1.5554,1.55562,1021400000.0
2005-12-29 22:44:00,1.55553,1.5556,1.55531,1.55541,300799998.0
2005-12-29 22:45:00,1.5555,1.5555,1.5552,1.5552,229200002.0
2005-12-29 22:46:00,1.55532,1.5555,1.55514,1.5553,303600001.0
2005-12-29 22:47:00,1.55529,1.55543,1.55518,1.55525,190900005.0
2005-12-29 22:48:00,1.55528,1.55545,1.55522,1.55545,326699999.0
2005-12-29 22:49:00,1.55548,1.55551,1.55528,1.55528,772199996.0
2005-12-29 22:50:00,1.55535,1.55548,1.55518,1.55533,218100002.0
2005-12-29 22:51:00,1.55516,1.55535,1.55511,1.55535,488499997.0
2005-12-29 22:52:00,1.55527,1.55554,1.55522,1.55538,370399997.0
2005-12-29 22:53:00,1.55538,1.55557,1.55531,1.55544,374200002.0
2005-12-29 22:54:00,1.5554,1.55552,1.55526,1.55529,513500003.0
2005-12-29 22:55:00,1.55545,1.55558,1.5554,1.55555,321400006.0
2005-12-29 22:56:00,1.55553,1.55557,1.55533,1.55547,320900003.0
2005-12-29 22:57:00,1.55548,1.55566,1.55539,1.55544,330800000.0
2005-12-29 22:58:00,1.55563,1.55563,1.55544,1.55545,106199998.0
2005-12-29 22:59:00,1.55542,1.55551,1.55503,1.55503,503400005.0
2005-12-29 23:00:00,1.55552,1.55565,1.55506,1.55532,272400000.0
2005-12-29 23:01:00,1.55546,1.55562,1.55542,1.55542,231000000.0
2005-12-29 23:02:00,1.55539,1.55555,1.55525,1.55548,271700000.0
2005-12-29 23:03:00,1.55547,1.55553,1.55528,1.55545,219700000.0
2005-12-29 23:04:00,1.55547,1.55581,1.55526,1.5557,308000000.0
2005-12-29 23:05:00,1.55575,1.55575,1.55552,1.55552,192499999.0
2005-12-29 23:06:00,1.55568,1.55586,1.5556,1.5557,420000002.0
2005-12-29 23:07:00,1.55582,1.55595,1.55575,1.5558,279600000.0
2005-12-29 23:08:00,1.55593,1.5561,1.55575,1.5561,112599998.0
2005-12-29 23:09:00,1.55604,1.55604,1.55594,1.55594,85200000.0
2005-12-29 23:10:00,1.5558,1.55588,1.55567,1.55587,192200000.0
2005-12-29 23:11:00,1.55592,1.55602,1.55577,1.5559,203300001.0
2005-12-29 23:12:00,1.55595,1.55612,1.55594,1.55602,316500001.0
2005-12-29 23:13:00,1.55594,1.55603,1.55579,1.55581,308199999.0
2005-12-29 23:14:00,1.55598,1.55599,1.55583,1.55588,231700003.0
2005-12-29 23:15:00,1.55599,1.55599,1.55583,1.55592,73000001.0
2005-12-29 23:16:00,1.55595,1.55603,1.55584,1.55591,215600002.0
2005-12-29 23:17:00,1.55605,1.55605,1.5558,1.55593,319300001.0
2005-12-29 23:18:00,1.55603,1.55622,1.55596,1.55614,369199996.0
2005-12-29 23:19:00,1.55629,1.55629,1.55609,1.55609,71100002.0
2005-12-29 23:20:00,1.55626,1.55648,1.55626,1.55648,121299999.0
2005-12-29 23:21:00,1.55647,1.5565,1.55634,1.55639,149399999.0
2005-12-29 23:22:00,1.5565,1.5565,1.5564,1.5564,86200001.0
2005-12-29 23:23:00,1.55657,1.55668,1.55651,1.55659,101400000.0
2005-12-29 23:24:00,1.55659,1.5567,1.55655,1.55667,64400000.0
2005-12-29 23:25:00,1.55653,1.5567,1.5564,1.55657,202900003.0
2005-12-29 23:26:00,1.55664,1.55672,1.55655,1.55667,361699997.0
2005-12-29 23:27:00,1.55664,1.55672,1.55664,1.55672,64600000.0
2005-12-29 23:28:00,1.55666,1.55673,1.55651,1.5566,388400005.0
2005-12-29 23:29:00,1.55655,1.55655,1.5564,1.55641,167899999.0
2005-12-29 23:30:00,1.55646,1.55646,1.55613,1.55613,285899998.0
2005-12-29 23:31:00,1.5563,1.55645,1.5563,1.55645,192399997.0
2005-12-29 23:32:00,1.55633,1.55637,1.55602,1.55618,273399999.0
2005-12-29 23:33:00,1.5562,1.55633,1.55616,1.5563,329300000.0
2005-12-29 23:34:00,1.55629,1.55635,1.5562,1.5563,154399998.0
2005-12-29 23:35:00,1.55624,1.55636,1.55624,1.55636,131800001.0
2005-12-29 23:36:00,1.5564,1.55648,1.55629,1.55644,193600003.0
2005-12-29 23:37:00,1.5564,1.5564,1.5563,1.5563,46100000.0
2005-12-29 23:38:00,1.55647,1.55647,1.55622,1.55629,184599997.0
2005-12-29 23:39:00,1.55638,1.55645,1.55632,1.5564,107000000.0
2005-12-29 23:40:00,1.5564,1.55645,1.55624,1.55629,200499999.0
2005-12-29 23:41:00,1.55645,1.55645,1.5562,1.55629,355000000.0
2005-12-29 23:42:00,1.5564,1.55647,1.55622,1.55622,418500003.0
2005-12-29 23:43:00,1.55634,1.55642,1.5563,1.5564,135799999.0
2005-12-29 23:44:00,1.5562,1.55645,1.5562,1.55645,275999998.0
2005-12-29 23:45:00,1.55645,1.55645,1.55622,1.55635,218800001.0
2005-12-29 23:46:00,1.55643,1.55643,1.55617,1.55637,327100003.0
2005-12-29 23:47:00,1.55636,1.55636,1.55624,1.55624,97500000.0
2005-12-29 23:48:00,1.5562,1.5563,1.55616,1.55628,124200000.0
2005-12-29 23:49:00,1.55626,1.55634,1.55608,1.55623,255600001.0
2005-12-29 23:50:00,1.5562,1.55635,1.5562,1.55635,95900000.0
2005-12-29 23:51:00,1.55633,1.55643,1.5562,1.55631,219100003.0
2005-12-29 23:52:00,1.55642,1.55645,1.55619,1.55636,254899998.0
2005-12-29 23:53:00,1.55625,1.55643,1.55615,1.5563,275600002.0
2005-12-29 23:54:00,1.5562,1.55635,1.55601,1.5562,211800000.0
2005-12-29 23:55:00,1.55613,1.55626,1.55607,1.55619,95800004.0
2005-12-29 23:56:00,1.55605,1.55618,1.55605,1.55618,3200000.0
2005-12-29 23:57:00,1.55625,1.55628,1.55603,1.55603,215999997.0
2005-12-29 23:58:00,1.55615,1.5562,1.55602,1.55608,61500000.0
2005-12-29 23:59:00,1.5562,1.55625,1.55612,1.55618,65699998.0
2005-12-30 00:00:00,1.55625,1.55625,1.5562,1.5562,52700000.0
2005-12-30 00:01:00,1.55578,1.55629,1.55565,1.55613,361000002.0
2005-12-30 00:02:00,1.55568,1.55608,1.55551,1.5558,442500004.0
2005-12-30 00:03:00,1.5559,1.55613,1.5557,1.55571,220700000.0
2005-12-30 00:04:00,1.55538,1.5561,1.55529,1.5561,497900006.0
2005-12-30 00:05:00,1.55589,1.55616,1.55563,1.55584,333000004.0
2005-12-30 00:06:00,1.55591,1.55627,1.55591,1.556,320200003.0
2005-12-30 00:07:00,1.55619,1.55633,1.55582,1.55587,258900000.0
2005-12-30 00:08:00,1.5556,1.55616,1.5556,1.55593,372900004.0
2005-12-30 00:09:00,1.55595,1.55603,1.5556,1.55572,431800004.0
2005-12-30 00:10:00,1.55617,1.55624,1.55548,1.55624,264100000.0
2005-12-30 00:11:00,1.55599,1.5563,1.55586,1.55608,288000001.0
2005-12-30 00:12:00,1.55565,1.55604,1.55564,1.55567,300500000.0
2005-12-30 00:13:00,1.55605,1.55621,1.5556,1.55572,308199999.0
2005-12-30 00:14:00,1.55563,1.55646,1.55546,1.55567,514599999.0
2005-12-30 00:15:00,1.55582,1.55612,1.55575,1.55585,296999996.0
2005-12-30 00:16:00,1.55577,1.556,1.55562,1.55569,412000002.0
2005-12-30 00:17:00,1.55592,1.55611,1.55552,1.5556,411900006.0
2005-12-30 00:18:00,1.55545,1.55592,1.55539,1.55574,249100004.0
2005-12-30 00:19:00,1.55545,1.55611,1.55545,1.55577,249600000.0
2005-12-30 00:20:00,1.55544,1.55612,1.55527,1.55603,296499999.0
2005-12-30 00:21:00,1.55575,1.55614,1.5556,1.55576,289100006.0
2005-12-30 00:22:00,1.55575,1.55582,1.55507,1.55561,327600000.0
2005-12-30 00:23:00,1.5555,1.55577,1.55531,1.55545,409700000.0
2005-12-30 00:24:00,1.55555,1.55595,1.55555,1.55583,201500000.0
2005-12-30 00:25:00,1.556,1.55615,1.5557,1.55579,267799996.0
2005-12-30 00:26:00,1.55555,1.55575,1.55531,1.55551,449000001.0
2005-12-30 00:27:00,1.55573,1.55597,1.55503,1.5552,339500002.0
2005-12-30 00:28:00,1.5559,1.5559,1.55495,1.55495,113499999.0
2005-12-30 00:29:00,1.55493,1.55526,1.55493,1.55526,142100002.0
2005-12-30 00:30:00,1.55525,1.5553,1.55508,1.55518,194300004.0
2005-12-30 00:31:00,1.55505,1.55513,1.55463,1.55471,417700003.0
2005-12-30 00:32:00,1.55452,1.55513,1.55443,1.555,368200003.0
2005-12-30 00:33:00,1.55507,1.55525,1.5548,1.5548,158200004.0
2005-12-30 00:34:00,1.55475,1.55521,1.55475,1.5551,500400004.0
2005-12-30 00:35:00,1.55489,1.55523,1.55484,1.55506,328500001.0
2005-12-30 00:36:00,1.55502,1.55526,1.55487,1.55507,306300002.0
2005-12-30 00:37:00,1.55515,1.55617,1.55498,1.55531,292500002.0
2005-12-30 00:38:00,1.55494,1.55523,1.55489,1.55499,362999998.0
2005-12-30 00:39:00,1.55512,1.55526,1.55496,1.55526,303699997.0
2005-12-30 00:40:00,1.55512,1.55525,1.55502,1.55516,172199999.0
2005-12-30 00:41:00,1.55517,1.55517,1.55488,1.55501,218200000.0
2005-12-30 00:42:00,1.5551,1.55522,1.55489,1.55489,265800001.0
2005-12-30 00:43:00,1.55519,1.55563,1.55511,1.55563,297100000.0
2005-12-30 00:44:00,1.55536,1.5555,1.55526,1.55534,319000005.0
2005-12-30 00:45:00,1.55539,1.55569,1.55522,1.5553,212600000.0
2005-12-30 00:46:00,1.5553,1.55561,1.55522,1.55553,284299999.0
2005-12-30 00:47:00,1.55532,1.55557,1.55524,1.55527,279300004.0
2005-12-30 00:48:00,1.55524,1.55537,1.55496,1.5552,264300001.0
2005-12-30 00:49:00,1.55517,1.55536,1.55509,1.55522,372099999.0
2005-12-30 00:50:00,1.55518,1.55538,1.55508,1.55528,251299998.0
2005-12-30 00:51:00,1.55505,1.55547,1.55505,1.5554,229300002.0
2005-12-30 00:52:00,1.55517,1.55532,1.5551,1.55524,229200001.0
2005-12-30 00:53:00,1.55523,1.55539,1.55509,1.55509,240900004.0
2005-12-30 00:54:00,1.55503,1.55535,1.55503,1.55535,254899999.0
2005-12-30 00:55:00,1.5557,1.55587,1.55532,1.55535,357100006.0
2005-12-30 00:56:00,1.5554,1.55574,1.55523,1.55558,409999999.0
2005-12-30 00:57:00,1.5552,1.55556,1.5552,1.55539,367600002.0
2005-12-30 00:58:00,1.55513,1.55538,1.55508,1.55517,341700002.0
2005-12-30 00:59:00,1.55545,1.55556,1.55521,1.55537,369400001.0
2005-12-30 01:00:00,1.55552,1.55599,1.55552,1.55585,211500001.0
2005-12-30 01:01:00,1.55587,1.55606,1.55577,1.55595,313199994.0
2005-12-30 01:02:00,1.55582,1.55605,1.55572,1.55601,384499995.0
2005-12-30 01:03:00,1.5559,1.55624,1.55567,1.5559,457499994.0
2005-12-30 01:04:00,1.55605,1.55607,1.55575,1.55575,427299999.0
2005-12-30 01:05:00,1.55606,1.55634,1.55581,1.55598,231100000.0
2005-12-30 01:06:00,1.55601,1.55623,1.55586,1.55601,208600000.0
2005-12-30 01:07:00,1.55615,1.55621,1.55576,1.55577,383300008.0
2005-12-30 01:08:00,1.55558,1.55593,1.55555,1.55593,112800000.0
2005-12-30 01:09:00,1.55595,1.55604,1.55574,1.55587,332899999.0
2005-12-30 01:10:00,1.55575,1.55623,1.55575,1.55599,433800001.0
2005-12-30 01:11:00,1.55607,1.5562,1.55578,1.55585,289200000.0
2005-12-30 01:12:00,1.55555,1.5561,1.55553,1.55606,187399999.0
2005-12-30 01:13:00,1.55612,1.55613,1.55569,1.55582,276100000.0
2005-12-30 01:14:00,1.55612,1.55613,1.5557,1.55577,357800003.0
2005-12-30 01:15:00,1.55542,1.5556,1.55533,1.55557,334900004.0
2005-12-30 01:16:00,1.5554,1.55555,1.5554,1.55555,75900002.0
2005-12-30 01:17:00,1.5556,1.55563,1.55515,1.55515,355899999.0
2005-12-30 01:18:00,1.55552,1.55568,1.5555,1.5556,224100004.0
2005-12-30 01:19:00,1.55571,1.55611,1.55571,1.55596,159899998.0
2005-12-30 01:20:00,1.55628,1.55629,1.55616,1.5562,190799997.0
2005-12-30 01:21:00,1.55624,1.55628,1.55609,1.55612,283400003.0
2005-12-30 01:22:00,1.55625,1.55625,1.5562,1.5562,62300000.0
2005-12-30 01:23:00,1.55599,1.55615,1.55599,1.55603,153100002.0
2005-12-30 01:24:00,1.55586,1.55603,1.55586,1.55603,93500000.0
2005-12-30 01:25:00,1.556,1.556,1.5558,1.5558,62299999.0
2005-12-30 01:26:00,1.55622,1.55628,1.55619,1.55621,124500000.0
2005-12-30 01:27:00,1.55616,1.55643,1.55616,1.55626,466799994.0
2005-12-30 01:28:00,1.55628,1.5563,1.55614,1.55617,188999999.0
2005-12-30 01:29:00,1.55598,1.5561,1.55591,1.55605,162500003.0
2005-12-30 01:30:00,1.5561,1.5561,1.55595,1.55595,60099998.0
2005-12-30 01:31:00,1.5561,1.5561,1.55595,1.55595,92199998.0
2005-12-30 01:32:00,1.55609,1.55615,1.55593,1.55615,404200002.0
2005-12-30 01:33:00,1.556,1.5561,1.556,1.5561,51100000.0
2005-12-30 01:34:00,1.5558,1.55615,1.5558,1.55615,453999999.0
2005-12-30 01:35:00,1.55605,1.55605,1.5559,1.5559,68799999.0
2005-12-30 01:36:00,1.55596,1.5561,1.55593,1.55603,226800000.0
2005-12-30 01:37:00,1.55611,1.55627,1.55601,1.55605,283800000.0
2005-12-30 01:38:00,1.55607,1.55616,1.55596,1.55616,425000003.0
2005-12-30 01:39:00,1.55605,1.55607,1.5558,1.5558,209500000.0
2005-12-30 01:40:00,1.55599,1.55608,1.55589,1.55601,437000001.0
2005-12-30 01:41:00,1.55605,1.55605,1.55586,1.5559,286999999.0
2005-12-30 01:42:00,1.556,1.55608,1.55592,1.55594,169200000.0
2005-12-30 01:43:00,1.55597,1.5561,1.55592,1.55598,270000000.0
2005-12-30 01:44:00,1.55606,1.55625,1.55603,1.55603,337600001.0
2005-12-30 01:45:00,1.55614,1.55628,1.5561,1.55628,242000002.0
2005-12-30 01:46:00,1.5562,1.55634,1.55614,1.55631,420700001.0
2005-12-30 01:47:00,1.55621,1.55629,1.55616,1.55629,143900002.0
2005-12-30 01:48:00,1.55633,1.55633,1.55615,1.55619,250900003.0
2005-12-30 01:49:00,1.55613,1.55631,1.55611,1.55629,200799999.0
2005-12-30 01:50:00,1.55622,1.55636,1.5562,1.5562,326700002.0
2005-12-30 01:51:00,1.5562,1.5563,1.5562,1.5563,70299999.0
2005-12-30 01:52:00,1.5561,1.55625,1.5561,1.55625,57500000.0
2005-12-30 01:53:00,1.55633,1.55638,1.55615,1.55625,89300000.0
2005-12-30 01:54:00,1.55638,1.55638,1.55617,1.5562,118400002.0
2005-12-30 01:55:00,1.55631,1.55638,1.55614,1.55626,272500000.0
2005-12-30 01:56:00,1.5562,1.55635,1.5562,1.55635,21600000.0
2005-12-30 01:57:00,1.55635,1.55647,1.55625,1.55647,234099999.0
2005-12-30 01:58:00,1.55641,1.55655,1.55638,1.55645,315500005.0
2005-12-30 01:59:00,1.55647,1.55655,1.55634,1.55647,202399999.0
2005-12-30 02:00:00,1.55646,1.55655,1.55624,1.55645,162199999.0
2005-12-30 02:01:00,1.5564,1.55655,1.5564,1.55655,68799999.0
2005-12-30 02:02:00,1.55625,1.55653,1.55625,1.55648,212800002.0
2005-12-30 02:03:00,1.55634,1.55654,1.55633,1.55654,324999997.0
2005-12-30 02:04:00,1.55646,1.55653,1.55629,1.55647,478599998.0
2005-12-30 02:05:00,1.5564,1.55645,1.55617,1.55617,199600002.0
2005-12-30 02:06:00,1.5564,1.55645,1.5563,1.55638,260400003.0
2005-12-30 02:07:00,1.5564,1.55648,1.55621,1.55642,481300004.0
2005-12-30 02:08:00,1.55635,1.55645,1.5561,1.5563,238500000.0
2005-12-30 02:09:00,1.55634,1.55652,1.55633,1.55633,472199995.0
2005-12-30 02:10:00,1.55638,1.55645,1.55625,1.5563,405999999.0
2005-12-30 02:11:00,1.55628,1.5564,1.55612,1.55635,189900000.0
2005-12-30 02:12:00,1.55627,1.55642,1.55627,1.55642,63299998.0
2005-12-30 02:13:00,1.55638,1.55651,1.55634,1.55642,348999999.0
2005-12-30 02:14:00,1.5563,1.55645,1.55627,1.55645,238399999.0
2005-12-30 02:15:00,1.55631,1.55631,1.55583,1.55583,174499999.0
2005-12-30 02:16:00,1.5563,1.55638,1.55617,1.55617,290299996.0
2005-12-30 02:17:00,1.55625,1.5563,1.55612,1.55618,75299999.0
2005-12-30 02:18:00,1.5563,1.5563,1.5562,1.5562,100499998.0
2005-12-30 02:19:00,1.55636,1.55638,1.55636,1.55638,19200000.0
2005-12-30 02:20:00,1.55626,1.55643,1.55618,1.55629,219900000.0
2005-12-30 02:21:00,1.55622,1.5564,1.5562,1.5564,425599999.0
2005-12-30 02:22:00,1.5563,1.55647,1.55628,1.5564,363300003.0
2005-12-30 02:23:00,1.55637,1.55645,1.55623,1.5564,130100000.0
2005-12-30 02:24:00,1.55634,1.55648,1.55621,1.55648,291700004.0
2005-12-30 02:25:00,1.55634,1.55642,1.5563,1.55635,132599998.0
2005-12-30 02:26:00,1.55632,1.55637,1.55623,1.55626,129700000.0
2005-12-30 02:27:00,1.55632,1.55653,1.55629,1.55643,387500005.0
2005-12-30 02:28:00,1.55645,1.55653,1.55618,1.55618,365200006.0
2005-12-30 02:29:00,1.55623,1.55642,1.55608,1.55633,359700004.0
2005-12-30 02:30:00,1.55632,1.5565,1.55616,1.55639,291500001.0
2005-12-30 02:31:00,1.5564,1.5564,1.5563,1.5563,48800000.0
2005-12-30 02:32:00,1.5564,1.55645,1.55623,1.55626,209199999.0
2005-12-30 02:33:00,1.55626,1.55636,1.55624,1.55634,33600000.0
2005-12-30 02:34:00,1.55627,1.55638,1.55621,1.55624,46700000.0
2005-12-30 02:35:00,1.55648,1.55648,1.55624,1.55633,412300009.0
2005-12-30 02:36:00,1.55645,1.55645,1.55616,1.55616,94400000.0
2005-12-30 02:37:00,1.55635,1.55647,1.55622,1.55634,273399997.0
2005-12-30 02:38:00,1.55643,1.55643,1.55622,1.55635,565000005.0
2005-12-30 02:39:00,1.5563,1.5564,1.5563,1.5564,20000000.0
2005-12-30 02:40:00,1.55647,1.55647,1.55644,1.55644,59900002.0
2005-12-30 02:41:00,1.55622,1.55638,1.5561,1.5561,305500003.0
2005-12-30 02:42:00,1.55625,1.55639,1.55617,1.55626,530599993.0
2005-12-30 02:43:00,1.5564,1.55645,1.5564,1.55645,58500001.0
2005-12-30 02:44:00,1.55628,1.55641,1.55624,1.55626,169200000.0
2005-12-30 02:45:00,1.5564,1.55645,1.55632,1.55638,105399997.0
2005-12-30 02:46:00,1.55638,1.55638,1.55616,1.55616,158999999.0
2005-12-30 02:47:00,1.55635,1.55645,1.55619,1.55637,353700000.0
2005-12-30 02:48:00,1.55645,1.55648,1.55628,1.5564,241100001.0
2005-12-30 02:49:00,1.55626,1.55638,1.55626,1.55638,39100001.0
2005-12-30 02:50:00,1.55644,1.55651,1.55637,1.55643,27200000.0
2005-12-30 02:51:00,1.55653,1.55653,1.55634,1.55635,275199999.0
2005-12-30 02:52:00,1.55638,1.55643,1.5562,1.55625,192000001.0
2005-12-30 02:53:00,1.55635,1.55635,1.55615,1.5562,286799998.0
2005-12-30 02:54:00,1.55637,1.55648,1.55631,1.55639,114200004.0
2005-12-30 02:55:00,1.55637,1.55637,1.55619,1.55619,188499997.0
2005-12-30 02:56:00,1.55621,1.55636,1.55617,1.55632,332099998.0
2005-12-30 02:57:00,1.55637,1.55642,1.55613,1.55619,179700000.0
2005-12-30 02:58:00,1.55622,1.55639,1.55616,1.55635,367500003.0
2005-12-30 02:59:00,1.55635,1.55637,1.55619,1.55625,235599999.0
2005-12-30 03:00:00,1.55627,1.55645,1.55625,1.55634,341800000.0
2005-12-30 03:01:00,1.55624,1.55645,1.55624,1.5564,549200001.0
2005-12-30 03:02:00,1.55633,1.55644,1.55606,1.55606,253699998.0
2005-12-30 03:03:00,1.55636,1.55645,1.55624,1.55635,128500003.0
2005-12-30 03:04:00,1.55638,1.55639,1.55619,1.55633,305500003.0
2005-12-30 03:05:00,1.55642,1.55646,1.55622,1.5564,472400004.0
2005-12-30 03:06:00,1.55622,1.55643,1.55613,1.55643,259200002.0
2005-12-30 03:07:00,1.5562,1.55637,1.5562,1.55637,144700000.0
2005-12-30 03:08:00,1.55636,1.55636,1.55618,1.55621,345400007.0
2005-12-30 03:09:00,1.55632,1.55635,1.55613,1.55616,248000001.0
2005-12-30 03:10:00,1.55615,1.5563,1.55602,1.5563,260300000.0
2005-12-30 03:11:00,1.55624,1.55632,1.5561,1.55616,172200000.0
2005-12-30 03:12:00,1.55611,1.55627,1.55597,1.5562,357900000.0
2005-12-30 03:13:00,1.55597,1.55608,1.55576,1.55605,410100006.0
2005-12-30 03:14:00,1.55585,1.55585,1.55567,1.55574,128699998.0
2005-12-30 03:15:00,1.55575,1.5559,1.55561,1.55562,173400003.0
2005-12-30 03:16:00,1.55544,1.55572,1.55539,1.55558,358499995.0
2005-12-30 03:17:00,1.55572,1.55584,1.55554,1.55581,310600003.0
2005-12-30 03:18:00,1.55577,1.5559,1.55572,1.55579,201100000.0
2005-12-30 03:19:00,1.55589,1.55595,1.55576,1.55588,183000001.0
2005-12-30 03:20:00,1.55581,1.55612,1.55581,1.55612,104100002.0
2005-12-30 03:21:00,1.55586,1.55603,1.55586,1.55586,120700001.0
2005-12-30 03:22:00,1.55592,1.556,1.55584,1.556,154000004.0
2005-12-30 03:23:00,1.55592,1.55602,1.55582,1.55595,246900004.0
2005-12-30 03:24:00,1.55595,1.55595,1.55575,1.55588,300900001.0
2005-12-30 03:25:00,1.55591,1.55606,1.55582,1.55586,187099997.0
2005-12-30 03:26:00,1.55585,1.55598,1.55585,1.55598,74200001.0
2005-12-30 03:27:00,1.556,1.556,1.5559,1.5559,154299999.0
2005-12-30 03:28:00,1.55599,1.55605,1.55594,1.55602,173400003.0
2005-12-30 03:29:00,1.55595,1.55607,1.55585,1.556,95900000.0
2005-12-30 03:30:00,1.55595,1.55613,1.55585,1.55613,161199999.0
2005-12-30 03:31:00,1.556,1.5561,1.556,1.5561,66999998.0
2005-12-30 03:32:00,1.55595,1.55627,1.55595,1.55616,356200001.0
2005-12-30 03:33:00,1.55618,1.55621,1.55587,1.55619,239800000.0
2005-12-30 03:34:00,1.55622,1.55643,1.55607,1.55643,420600002.0
2005-12-30 03:35:00,1.55644,1.55646,1.55634,1.55636,93399999.0
2005-12-30 03:36:00,1.55643,1.55649,1.55637,1.55646,70299997.0
2005-12-30 03:37:00,1.55642,1.55671,1.55632,1.55639,267400004.0
2005-12-30 03:38:00,1.5564,1.55648,1.55628,1.55648,235300004.0
2005-12-30 03:39:00,1.55639,1.55651,1.55628,1.55642,24000000.0
2005-12-30 03:40:00,1.5565,1.5565,1.55616,1.55625,241599996.0
2005-12-30 03:41:00,1.55626,1.5565,1.55626,1.55643,215900001.0
2005-12-30 03:42:00,1.55635,1.55651,1.55628,1.55636,291799998.0
2005-12-30 03:43:00,1.55648,1.55654,1.55623,1.55623,269100002.0
2005-12-30 03:44:00,1.55631,1.55652,1.55631,1.55652,73700002.0
2005-12-30 03:45:00,1.55655,1.55655,1.55631,1.55638,404799994.0
2005-12-30 03:46:00,1.5565,1.55655,1.55633,1.55647,245799998.0
2005-12-30 03:47:00,1.55648,1.55655,1.55636,1.55647,146800004.0
2005-12-30 03:48:00,1.55655,1.55655,1.55632,1.55632,150100000.0
2005-12-30 03:49:00,1.55627,1.55644,1.55627,1.55644,115200003.0
2005-12-30 03:50:00,1.55632,1.5565,1.55632,1.55637,194499999.0
2005-12-30 03:51:00,1.55643,1.55652,1.55632,1.55642,184800002.0
2005-12-30 03:52:00,1.55632,1.55636,1.55615,1.55615,121600000.0
2005-12-30 03:53:00,1.55634,1.55641,1.55627,1.55633,37600000.0
2005-12-30 03:54:00,1.55645,1.55645,1.5564,1.5564,14200000.0
2005-12-30 03:55:00,1.55633,1.55633,1.55615,1.55615,59900002.0
2005-12-30 03:56:00,1.55635,1.55645,1.5562,1.55637,203600000.0
2005-12-30 03:57:00,1.55643,1.55643,1.55621,1.55636,287299999.0
2005-12-30 03:58:00,1.5564,1.55648,1.55621,1.55621,284600004.0
2005-12-30 03:59:00,1.5562,1.5564,1.55619,1.5564,244499995.0
2005-12-30 04:00:00,1.55638,1.55645,1.55632,1.5564,71900002.0
2005-12-30 04:01:00,1.55631,1.55652,1.55625,1.5564,374499999.0
2005-12-30 04:02:00,1.55642,1.55649,1.55634,1.5564,224500000.0
2005-12-30 04:03:00,1.55622,1.55647,1.55621,1.55635,222300002.0
2005-12-30 04:04:00,1.55645,1.55645,1.5564,1.5564,122299999.0
2005-12-30 04:05:00,1.5564,1.55647,1.55628,1.55642,310500004.0
2005-12-30 04:06:00,1.5564,1.55645,1.55626,1.55638,279499999.0
2005-12-30 04:07:00,1.5564,1.55645,1.55616,1.55645,441600004.0
2005-12-30 04:08:00,1.55627,1.55645,1.55622,1.55645,204299999.0
2005-12-30 04:09:00,1.55607,1.55645,1.55607,1.5564,163000002.0
2005-12-30 04:10:00,1.5563,1.55645,1.5563,1.55645,101500000.0
2005-12-30 04:11:00,1.5564,1.55645,1.5562,1.5562,320399995.0
2005-12-30 04:12:00,1.5564,1.5564,1.5563,1.5563,86200002.0
2005-12-30 04:13:00,1.5562,1.55635,1.5562,1.55635,16800000.0
2005-12-30 04:14:00,1.5564,1.5564,1.5563,1.5563,32000000.0
2005-12-30 04:15:00,1.55638,1.55653,1.55619,1.55636,338199998.0
2005-12-30 04:16:00,1.5564,1.55651,1.55623,1.55633,556999997.0
2005-12-30 04:17:00,1.5561,1.55629,1.55566,1.55623,495900000.0
2005-12-30 04:18:00,1.55617,1.55631,1.55617,1.55631,104600001.0
2005-12-30 04:19:00,1.55612,1.55638,1.55612,1.55634,351100005.0
2005-12-30 04:20:00,1.55635,1.55646,1.55623,1.55638,412099999.0
2005-12-30 04:21:00,1.55648,1.55662,1.55645,1.55653,272199995.0
2005-12-30 04:22:00,1.55628,1.55649,1.55622,1.55636,446499997.0
2005-12-30 04:23:00,1.55645,1.55655,1.55632,1.55632,372000000.0
2005-12-30 04:24:00,1.55644,1.55648,1.55624,1.55632,267700000.0
2005-12-30 04:25:00,1.55643,1.55658,1.55628,1.55648,425100005.0
2005-12-30 04:26:00,1.55648,1.55655,1.5564,1.55655,297100000.0
2005-12-30 04:27:00,1.55655,1.55655,1.5565,1.5565,55100000.0
2005-12-30 04:28:00,1.55653,1.55653,1.55634,1.55641,239400002.0
2005-12-30 04:29:00,1.55638,1.5565,1.55632,1.55645,156600000.0
2005-12-30 04:30:00,1.55642,1.5565,1.55628,1.55637,130400000.0
2005-12-30 04:31:00,1.5565,1.55655,1.55642,1.55648,87000001.0
2005-12-30 04:32:00,1.5564,1.55655,1.5564,1.55655,128599998.0
2005-12-30 04:33:00,1.5565,1.55658,1.55643,1.55652,98200001.0
2005-12-30 04:34:00,1.5564,1.5565,1.5564,1.5565,60699999.0
2005-12-30 04:35:00,1.55637,1.55655,1.55631,1.55655,250900001.0
2005-12-30 04:36:00,1.5565,1.55655,1.5565,1.55655,28299999.0
2005-12-30 04:37:00,1.55657,1.55657,1.55634,1.55634,192999999.0
2005-12-30 04:38:00,1.55648,1.55653,1.55633,1.55645,256900002.0
2005-12-30 04:39:00,1.5564,1.55655,1.55626,1.5565,150499999.0
2005-12-30 04:40:00,1.55648,1.55655,1.55636,1.55647,212600005.0
2005-12-30 04:41:00,1.5565,1.5565,1.55631,1.55631,118100003.0
2005-12-30 04:42:00,1.55652,1.55663,1.55643,1.5565,288699999.0
2005-12-30 04:43:00,1.55647,1.55665,1.55642,1.55655,264600000.0
2005-12-30 04:44:00,1.5565,1.55662,1.55641,1.55644,269299998.0
2005-12-30 04:45:00,1.55653,1.55661,1.55628,1.55628,197299996.0
2005-12-30 04:46:00,1.5564,1.5565,1.5564,1.5565,40699998.0
2005-12-30 04:47:00,1.55646,1.5565,1.55617,1.55637,249400001.0
2005-12-30 04:48:00,1.55647,1.55655,1.55632,1.55648,185000003.0
2005-12-30 04:49:00,1.55658,1.55658,1.55632,1.55639,325800005.0
2005-12-30 04:50:00,1.55631,1.5565,1.55621,1.5565,235699999.0
2005-12-30 04:51:00,1.5564,1.5565,1.5564,1.5565,56700000.0
2005-12-30 04:52:00,1.5564,1.5565,1.5564,1.5565,9600000.0
2005-12-30 04:53:00,1.5564,1.55658,1.55631,1.55631,80500001.0
2005-12-30 04:54:00,1.55626,1.5565,1.55625,1.55635,186300000.0
2005-12-30 04:55:00,1.55637,1.55656,1.55637,1.55656,43600002.0
2005-12-30 04:56:00,1.55664,1.55667,1.55646,1.55646,380399995.0
2005-12-30 04:57:00,1.5566,1.5566,1.55642,1.55653,490300001.0
2005-12-30 04:58:00,1.55644,1.55655,1.55635,1.5565,598399997.0
2005-12-30 04:59:00,1.5565,1.5565,1.5564,1.5564,16000000.0
2005-12-30 05:00:00,1.5565,1.55655,1.5564,1.55641,280400003.0
2005-12-30 05:01:00,1.55641,1.55662,1.55641,1.55648,317400004.0
2005-12-30 05:02:00,1.55645,1.55659,1.5563,1.5564,330700003.0
2005-12-30 05:03:00,1.55655,1.55655,1.55633,1.55636,139199998.0
2005-12-30 05:04:00,1.55655,1.55655,1.55634,1.55634,218199999.0
2005-12-30 05:05:00,1.5565,1.5565,1.5564,1.5564,73400002.0
2005-12-30 05:06:00,1.55655,1.55655,1.55641,1.55641,129400001.0
2005-12-30 05:07:00,1.55655,1.55655,1.5564,1.55644,331300000.0
2005-12-30 05:08:00,1.55632,1.55646,1.5562,1.55639,229600000.0
2005-12-30 05:09:00,1.55629,1.55644,1.55629,1.55644,86099997.0
2005-12-30 05:10:00,1.55639,1.5565,1.55635,1.55647,41500000.0
2005-12-30 05:11:00,1.55652,1.55659,1.55635,1.55647,136600002.0
2005-12-30 05:12:00,1.55636,1.55655,1.55632,1.55655,350700005.0
2005-12-30 05:13:00,1.55655,1.55655,1.55639,1.5564,221900000.0
2005-12-30 05:14:00,1.55637,1.55649,1.5563,1.5564,221400000.0
2005-12-30 05:15:00,1.55626,1.55638,1.55626,1.55638,16400000.0
2005-12-30 05:16:00,1.55626,1.5564,1.55626,1.5564,90100000.0
2005-12-30 05:17:00,1.55623,1.55631,1.55582,1.55628,404300003.0
2005-12-30 05:18:00,1.55618,1.5564,1.55616,1.5564,321800001.0
2005-12-30 05:19:00,1.55624,1.5564,1.55613,1.55621,208300000.0
2005-12-30 05:20:00,1.55628,1.55632,1.55617,1.55623,95099999.0
2005-12-30 05:21:00,1.55629,1.55637,1.55608,1.55608,345900000.0
2005-12-30 05:22:00,1.55638,1.55641,1.55621,1.55628,220200004.0
2005-12-30 05:23:00,1.55639,1.55644,1.55628,1.5564,125499999.0
2005-12-30 05:24:00,1.55602,1.55635,1.55602,1.55633,391399999.0
2005-12-30 05:25:00,1.55603,1.55617,1.55575,1.55583,354599993.0
2005-12-30 05:26:00,1.55586,1.55617,1.55586,1.55611,341200005.0
2005-12-30 05:27:00,1.55605,1.55623,1.55592,1.55602,524100007.0
2005-12-30 05:28:00,1.55619,1.55619,1.55608,1.55608,105200002.0
2005-12-30 05:29:00,1.55607,1.55618,1.55599,1.55613,498700001.0
2005-12-30 05:30:00,1.55593,1.55605,1.55585,1.55595,207900002.0
2005-12-30 05:31:00,1.556,1.55605,1.556,1.55605,81499999.0
2005-12-30 05:32:00,1.55595,1.55619,1.55595,1.5561,359500002.0
2005-12-30 05:33:00,1.55599,1.55609,1.55578,1.55588,331400000.0
2005-12-30 05:34:00,1.5557,1.5557,1.55545,1.5555,194400006.0
2005-12-30 05:35:00,1.55562,1.55578,1.55556,1.55566,56900000.0
2005-12-30 05:36:00,1.5556,1.55587,1.5556,1.55585,457900003.0
2005-12-30 05:37:00,1.5558,1.5558,1.55545,1.55548,395699994.0
2005-12-30 05:38:00,1.55561,1.55572,1.55558,1.55562,376599995.0
2005-12-30 05:39:00,1.55554,1.55578,1.55554,1.55554,280500004.0
2005-12-30 05:40:00,1.55572,1.55572,1.55543,1.55543,172599998.0
2005-12-30 05:41:00,1.55555,1.55565,1.55544,1.55565,268600002.0
2005-12-30 05:42:00,1.55572,1.55596,1.55572,1.55595,340900001.0
2005-12-30 05:43:00,1.55573,1.55598,1.55573,1.55595,223099998.0
2005-12-30 05:44:00,1.55587,1.55595,1.55573,1.55585,36000000.0
2005-12-30 05:45:00,1.55589,1.55592,1.55574,1.55574,383500005.0
2005-12-30 05:46:00,1.55581,1.55581,1.55562,1.55562,60299999.0
2005-12-30 05:47:00,1.55573,1.55587,1.55556,1.55587,358800000.0
2005-12-30 05:48:00,1.55578,1.55589,1.55565,1.55577,433899999.0
2005-12-30 05:49:00,1.55581,1.5559,1.55558,1.55558,393699997.0
2005-12-30 05:50:00,1.55588,1.5559,1.55569,1.55578,283399999.0
2005-12-30 05:51:00,1.55581,1.55594,1.5558,1.55581,376500001.0
2005-12-30 05:52:00,1.55567,1.556,1.55567,1.55583,313100003.0
2005-12-30 05:53:00,1.55592,1.55598,1.55578,1.55584,418099998.0
2005-12-30 05:54:00,1.556,1.55608,1.55582,1.55582,327700002.0
2005-12-30 05:55:00,1.55597,1.55631,1.55587,1.55616,139200000.0
2005-12-30 05:56:00,1.55625,1.55625,1.55612,1.55613,145200001.0
2005-12-30 05:57:00,1.55589,1.55605,1.55585,1.55605,297100003.0
2005-12-30 05:58:00,1.55604,1.55608,1.55593,1.55595,373399999.0
2005-12-30 05:59:00,1.55609,1.55621,1.55599,1.55604,348700000.0
2005-12-30 06:00:00,1.556,1.55605,1.55578,1.55597,112200002.0
2005-12-30 06:01:00,1.55598,1.55608,1.55584,1.55598,354999999.0
2005-12-30 06:02:00,1.556,1.556,1.5559,1.5559,187100000.0
2005-12-30 06:03:00,1.55603,1.55607,1.55594,1.55601,231800001.0
2005-12-30 06:04:00,1.5558,1.55605,1.5558,1.556,327300001.0
2005-12-30 06:05:00,1.55593,1.55603,1.55592,1.55598,68400000.0
2005-12-30 06:06:00,1.55608,1.55615,1.55596,1.5561,545600005.0
2005-12-30 06:07:00,1.55605,1.55605,1.55571,1.55571,208800001.0
2005-12-30 06:08:00,1.55599,1.55633,1.55599,1.5561,268800002.0
2005-12-30 06:09:00,1.55645,1.55648,1.5563,1.55645,423600004.0
2005-12-30 06:10:00,1.55637,1.55637,1.5561,1.55612,284100004.0
2005-12-30 06:11:00,1.55641,1.55641,1.55614,1.55614,361799996.0
2005-12-30 06:12:00,1.55601,1.55633,1.55601,1.55633,238400004.0
2005-12-30 06:13:00,1.55618,1.55638,1.55618,1.55624,245900002.0
2005-12-30 06:14:00,1.55627,1.55635,1.55614,1.55614,200499998.0
2005-12-30 06:15:00,1.55632,1.55635,1.55624,1.55629,171199999.0
2005-12-30 06:16:00,1.55628,1.55634,1.55614,1.55624,267299999.0
2005-12-30 06:17:00,1.5563,1.55635,1.5562,1.55628,172599999.0
2005-12-30 06:18:00,1.55625,1.55633,1.5561,1.5562,282800003.0
2005-12-30 06:19:00,1.5562,1.55625,1.55602,1.55602,469500004.0
2005-12-30 06:20:00,1.55617,1.55625,1.55604,1.5562,184000001.0
2005-12-30 06:21:00,1.55617,1.55632,1.55614,1.55627,310600002.0
2005-12-30 06:22:00,1.55627,1.5564,1.55607,1.55618,254500004.0
2005-12-30 06:23:00,1.55627,1.5564,1.5561,1.55617,310299998.0
2005-12-30 06:24:00,1.55622,1.55628,1.55605,1.5562,279599999.0
2005-12-30 06:25:00,1.5562,1.55625,1.55605,1.55605,300900003.0
2005-12-30 06:26:00,1.55624,1.55635,1.55595,1.55624,288000004.0
2005-12-30 06:27:00,1.55639,1.55647,1.55629,1.55645,181199999.0
2005-12-30 06:28:00,1.55646,1.55653,1.55627,1.5564,244699998.0
2005-12-30 06:29:00,1.5564,1.55647,1.55631,1.55639,196799999.0
2005-12-30 06:30:00,1.55628,1.55651,1.5562,1.55651,144399999.0
2005-12-30 06:31:00,1.55649,1.55649,1.55632,1.55632,40799999.0
2005-12-30 06:32:00,1.55634,1.55649,1.55634,1.55643,322300000.0
2005-12-30 06:33:00,1.55626,1.5564,1.55626,1.5564,151400000.0
2005-12-30 06:34:00,1.55637,1.55645,1.55625,1.55645,276500001.0
2005-12-30 06:35:00,1.55627,1.55647,1.55627,1.5564,278500002.0
2005-12-30 06:36:00,1.55631,1.55643,1.55622,1.5564,47200000.0
2005-12-30 06:37:00,1.5565,1.55655,1.5565,1.55655,27900000.0
2005-12-30 06:38:00,1.55642,1.55648,1.55632,1.55648,271700003.0
2005-12-30 06:39:00,1.5563,1.55645,1.55624,1.55629,262400001.0
2005-12-30 06:40:00,1.55626,1.55645,1.55624,1.55637,319999995.0
2005-12-30 06:41:00,1.55632,1.55642,1.55618,1.55628,63200000.0
2005-12-30 06:42:00,1.5562,1.55642,1.5562,1.55642,390899999.0
2005-12-30 06:43:00,1.55645,1.55645,1.55622,1.55629,208800000.0
2005-12-30 06:44:00,1.55638,1.55638,1.55623,1.55623,300399994.0
2005-12-30 06:45:00,1.5563,1.55643,1.55618,1.55633,234500000.0
2005-12-30 06:46:00,1.55637,1.55641,1.55617,1.55617,143899999.0
2005-12-30 06:47:00,1.5563,1.5564,1.5563,1.5564,28000000.0
2005-12-30 06:48:00,1.55636,1.55643,1.55628,1.55628,194900001.0
2005-12-30 06:49:00,1.55618,1.5563,1.55604,1.55613,263199999.0
2005-12-30 06:50:00,1.55625,1.55635,1.5561,1.55624,238600003.0
2005-12-30 06:51:00,1.5562,1.5563,1.5562,1.5563,104800001.0
2005-12-30 06:52:00,1.55622,1.55638,1.55614,1.55623,216999997.0
2005-12-30 06:53:00,1.55619,1.5563,1.55614,1.5563,119699999.0
2005-12-30 06:54:00,1.55616,1.55643,1.55616,1.55628,260600000.0
2005-12-30 06:55:00,1.55635,1.55635,1.55613,1.55624,431300003.0
2005-12-30 06:56:00,1.55609,1.5563,1.55609,1.55628,245200000.0
2005-12-30 06:57:00,1.55616,1.55638,1.55614,1.55619,199600002.0
2005-12-30 06:58:00,1.5563,1.55635,1.5563,1.55635,136499999.0
2005-12-30 06:59:00,1.5563,1.55635,1.55621,1.55624,397299992.0
2005-12-30 07:00:00,1.55628,1.55635,1.55613,1.55626,438699998.0
2005-12-30 07:01:00,1.5563,1.55635,1.5562,1.55628,218300001.0
2005-12-30 07:02:00,1.5563,1.5563,1.5562,1.5562,28000000.0
2005-12-30 07:03:00,1.5563,1.5563,1.5562,1.5562,180999997.0
2005-12-30 07:04:00,1.55621,1.55639,1.55601,1.55628,245400001.0
2005-12-30 07:05:00,1.55627,1.55639,1.55624,1.55632,395199998.0
2005-12-30 07:06:00,1.55614,1.55637,1.55614,1.55629,126899999.0
2005-12-30 07:07:00,1.55641,1.55641,1.55623,1.55632,150900003.0
2005-12-30 07:08:00,1.5561,1.55625,1.5561,1.55625,49700001.0
2005-12-30 07:09:00,1.5563,1.55638,1.55612,1.55612,374700000.0
2005-12-30 07:10:00,1.55607,1.5563,1.55607,1.5563,95400000.0
2005-12-30 07:11:00,1.55627,1.55638,1.55616,1.55626,244600000.0
2005-12-30 07:12:00,1.55623,1.55641,1.55623,1.55627,224600000.0
2005-12-30 07:13:00,1.55625,1.55635,1.5561,1.55617,242600002.0
2005-12-30 07:14:00,1.55614,1.55635,1.55614,1.55635,21700000.0
2005-12-30 07:15:00,1.55623,1.55635,1.55612,1.55629,277899998.0
2005-12-30 07:16:00,1.55609,1.55638,1.55609,1.55638,147000001.0
2005-12-30 07:17:00,1.55633,1.55648,1.55633,1.55648,230000004.0
2005-12-30 07:18:00,1.55639,1.55655,1.55637,1.55641,249399999.0
2005-12-30 07:19:00,1.55647,1.55647,1.55634,1.55634,13600000.0
2005-12-30 07:20:00,1.55638,1.55657,1.55635,1.55644,297800000.0
2005-12-30 07:21:00,1.55628,1.55642,1.55623,1.5563,156700000.0
2005-12-30 07:22:00,1.55613,1.5564,1.55613,1.55638,407000009.0
2005-12-30 07:23:00,1.55631,1.55636,1.55621,1.55624,166399999.0
2005-12-30 07:24:00,1.55633,1.55643,1.55614,1.55627,294200000.0
2005-12-30 07:25:00,1.55614,1.5563,1.55614,1.5563,197299999.0
2005-12-30 07:26:00,1.55635,1.55635,1.55603,1.55618,241900000.0
2005-12-30 07:27:00,1.55621,1.55639,1.55615,1.55639,367600002.0
2005-12-30 07:28:00,1.55647,1.55647,1.55626,1.55626,117699999.0
2005-12-30 07:29:00,1.5563,1.55645,1.5563,1.55642,147000000.0
2005-12-30 07:30:00,1.5564,1.55645,1.5563,1.55638,115899999.0
2005-12-30 07:31:00,1.5564,1.55643,1.55621,1.55632,199000000.0
2005-12-30 07:32:00,1.5564,1.5564,1.5561,1.5561,345900004.0
2005-12-30 07:33:00,1.55628,1.55639,1.55607,1.55639,302300007.0
2005-12-30 07:34:00,1.55638,1.5564,1.55615,1.55615,233200000.0
2005-12-30 07:35:00,1.55622,1.55639,1.55614,1.55632,233900001.0
2005-12-30 07:36:00,1.55632,1.55634,1.55613,1.55633,465000001.0
2005-12-30 07:37:00,1.55621,1.55638,1.55621,1.55638,208500006.0
2005-12-30 07:38:00,1.5563,1.5563,1.5562,1.5562,51100000.0
2005-12-30 07:39:00,1.55628,1.55635,1.55622,1.5563,62000000.0
2005-12-30 07:40:00,1.55627,1.55635,1.55614,1.55627,270100004.0
2005-12-30 07:41:00,1.5563,1.55635,1.55606,1.55627,340600002.0
2005-12-30 07:42:00,1.55619,1.55638,1.55614,1.55638,250700000.0
2005-12-30 07:43:00,1.5562,1.55635,1.55614,1.55635,482400000.0
2005-12-30 07:44:00,1.55606,1.55635,1.55606,1.5562,182000000.0
2005-12-30 07:45:00,1.55635,1.55635,1.55619,1.5562,338700006.0
2005-12-30 07:46:00,1.55628,1.55635,1.55622,1.5563,130100003.0
2005-12-30 07:47:00,1.55622,1.55635,1.55617,1.5563,190700000.0
2005-12-30 07:48:00,1.55622,1.55635,1.55618,1.5563,269599998.0
2005-12-30 07:49:00,1.55627,1.55635,1.55622,1.5563,277700002.0
2005-12-30 07:50:00,1.5562,1.5563,1.5562,1.5563,143000000.0
2005-12-30 07:51:00,1.55627,1.55638,1.55611,1.55625,330000001.0
2005-12-30 07:52:00,1.5562,1.55635,1.55617,1.5563,220699998.0
2005-12-30 07:53:00,1.55616,1.55628,1.55616,1.55628,98199998.0
2005-12-30 07:54:00,1.55619,1.55637,1.55606,1.55637,137399999.0
2005-12-30 07:55:00,1.5563,1.5563,1.5562,1.5562,81400000.0
2005-12-30 07:56:00,1.55638,1.55638,1.55631,1.55631,136500002.0
2005-12-30 07:57:00,1.55635,1.55635,1.5563,1.5563,75200001.0
2005-12-30 07:58:00,1.55622,1.55623,1.55608,1.55613,203900001.0
2005-12-30 07:59:00,1.55624,1.55632,1.55613,1.55622,281600001.0
2005-12-30 08:00:00,1.55613,1.55626,1.556,1.5561,283599998.0
2005-12-30 08:01:00,1.5562,1.55633,1.55608,1.55626,354699995.0
2005-12-30 08:02:00,1.55638,1.55638,1.55612,1.5562,267499998.0
2005-12-30 08:03:00,1.55616,1.55638,1.55616,1.55626,304700001.0
2005-12-30 08:04:00,1.5562,1.5563,1.5562,1.5563,110400002.0
2005-12-30 08:05:00,1.55635,1.55635,1.5563,1.5563,94200000.0
2005-12-30 08:06:00,1.55617,1.55635,1.556,1.5562,306799997.0
2005-12-30 08:07:00,1.5563,1.55635,1.55606,1.55627,364700001.0
2005-12-30 08:08:00,1.55627,1.5563,1.55615,1.55619,31200000.0
2005-12-30 08:09:00,1.55611,1.55633,1.55611,1.5563,176300000.0
2005-12-30 08:10:00,1.55615,1.55636,1.55592,1.55621,112000001.0
2005-12-30 08:11:00,1.55633,1.55643,1.55617,1.55635,186799998.0
2005-12-30 08:12:00,1.5562,1.55635,1.5562,1.55635,7500000.0
2005-12-30 08:13:00,1.55638,1.55644,1.55624,1.5563,217599998.0
2005-12-30 08:14:00,1.55621,1.55635,1.5561,1.55622,336200006.0
2005-12-30 08:15:00,1.55613,1.55633,1.55613,1.55633,83899999.0
2005-12-30 08:16:00,1.55627,1.55643,1.55613,1.55627,88600000.0
2005-12-30 08:17:00,1.55637,1.55652,1.55627,1.55637,187700004.0
2005-12-30 08:18:00,1.55634,1.5565,1.55627,1.55627,114599999.0
2005-12-30 08:19:00,1.55628,1.55635,1.55611,1.55635,159999999.0
2005-12-30 08:20:00,1.55635,1.55635,1.55614,1.5562,211900000.0
2005-12-30 08:21:00,1.55604,1.55638,1.55604,1.55638,109700000.0
2005-12-30 08:22:00,1.55623,1.5563,1.5561,1.55611,339000001.0
2005-12-30 08:23:00,1.55626,1.55647,1.55619,1.55634,399600007.0
2005-12-30 08:24:00,1.55649,1.55653,1.55622,1.55636,302799996.0
2005-12-30 08:25:00,1.55619,1.55636,1.55619,1.55636,181299999.0
2005-12-30 08:26:00,1.55645,1.55645,1.55624,1.55629,165700000.0
2005-12-30 08:27:00,1.55612,1.55645,1.55612,1.55645,156500000.0
2005-12-30 08:28:00,1.5564,1.55645,1.55626,1.55626,171200002.0
2005-12-30 08:29:00,1.55641,1.55654,1.55634,1.55646,230100000.0
2005-12-30 08:30:00,1.55633,1.55652,1.55633,1.55642,243399999.0
2005-12-30 08:31:00,1.55624,1.55656,1.55624,1.55656,188499998.0
2005-12-30 08:32:00,1.55648,1.55661,1.55643,1.55652,256600006.0
2005-12-30 08:33:00,1.55652,1.55655,1.5563,1.55635,321900001.0
2005-12-30 08:34:00,1.55649,1.55649,1.55636,1.55647,128400002.0
2005-12-30 08:35:00,1.55628,1.55649,1.55628,1.55645,323100001.0
2005-12-30 08:36:00,1.55642,1.55652,1.55632,1.55636,260500002.0
2005-12-30 08:37:00,1.55646,1.55661,1.55632,1.55657,303699997.0
2005-12-30 08:38:00,1.55631,1.55667,1.55631,1.55655,341700000.0
2005-12-30 08:39:00,1.5565,1.55655,1.55642,1.55648,85900000.0
2005-12-30 08:40:00,1.55643,1.55655,1.55638,1.55646,102200001.0
2005-12-30 08:41:00,1.55648,1.55655,1.55633,1.5565,216799999.0
2005-12-30 08:42:00,1.55638,1.55655,1.55633,1.5565,278800003.0
2005-12-30 08:43:00,1.55641,1.55656,1.55641,1.55656,123900001.0
2005-12-30 08:44:00,1.55658,1.55658,1.55647,1.55648,163100003.0
2005-12-30 08:45:00,1.55646,1.55655,1.55615,1.55655,494600003.0
2005-12-30 08:46:00,1.55645,1.5565,1.5563,1.55638,226500002.0
2005-12-30 08:47:00,1.55641,1.55655,1.55634,1.5565,168800000.0
2005-12-30 08:48:00,1.5565,1.55655,1.55622,1.55646,284399999.0
2005-12-30 08:49:00,1.55632,1.55653,1.55632,1.5565,295400003.0
2005-12-30 08:50:00,1.5565,1.55655,1.55633,1.5564,126900002.0
2005-12-30 08:51:00,1.55645,1.55647,1.55631,1.55633,93400002.0
2005-12-30 08:52:00,1.55653,1.55653,1.55646,1.55646,51200000.0
2005-12-30 08:53:00,1.5565,1.55655,1.5564,1.55648,227300002.0
2005-12-30 08:54:00,1.55645,1.55655,1.55631,1.55633,294000004.0
2005-12-30 08:55:00,1.55647,1.55665,1.55646,1.55654,384800002.0
2005-12-30 08:56:00,1.55639,1.55658,1.55638,1.55649,207600000.0
2005-12-30 08:57:00,1.55655,1.55655,1.55634,1.55634,135000002.0
2005-12-30 08:58:00,1.55647,1.55657,1.55634,1.55657,135100001.0
2005-12-30 08:59:00,1.55642,1.55655,1.55642,1.55655,67100002.0
2005-12-30 09:00:00,1.5565,1.55661,1.55644,1.55657,204400002.0
2005-12-30 09:01:00,1.55651,1.55662,1.55641,1.55646,150500001.0
2005-12-30 09:02:00,1.55645,1.55645,1.55633,1.55638,185300000.0
2005-12-30 09:03:00,1.55644,1.55644,1.55631,1.55631,150100000.0
2005-12-30 09:04:00,1.55636,1.55655,1.55636,1.55655,127100000.0
2005-12-30 09:05:00,1.55645,1.55653,1.5563,1.55647,203599996.0
2005-12-30 09:06:00,1.55636,1.55643,1.55624,1.55636,276399994.0
2005-12-30 09:07:00,1.55646,1.55647,1.55626,1.55639,185900000.0
2005-12-30 09:08:00,1.55645,1.55648,1.55631,1.55648,286800000.0
2005-12-30 09:09:00,1.55652,1.55659,1.55636,1.55647,230399999.0
2005-12-30 09:10:00,1.55659,1.55669,1.55638,1.55646,347099996.0
2005-12-30 09:11:00,1.55654,1.55659,1.55638,1.55647,201699998.0
2005-12-30 09:12:00,1.55657,1.55657,1.55633,1.55641,212300001.0
2005-12-30 09:13:00,1.55645,1.5567,1.55645,1.5567,160400000.0
2005-12-30 09:14:00,1.55657,1.55673,1.55646,1.55664,201100001.0
2005-12-30 09:15:00,1.55657,1.55657,1.55639,1.55645,325900001.0
2005-12-30 09:16:00,1.55647,1.55659,1.55647,1.55659,85500001.0
2005-12-30 09:17:00,1.55646,1.55659,1.55638,1.55651,291200003.0
2005-12-30 09:18:00,1.55653,1.55653,1.55646,1.55646,106100001.0
2005-12-30 09:19:00,1.55638,1.55644,1.55619,1.55642,431400000.0
2005-12-30 09:20:00,1.5564,1.55653,1.55622,1.55622,288900000.0
2005-12-30 09:21:00,1.5563,1.5563,1.5561,1.5561,27600000.0
2005-12-30 09:22:00,1.5565,1.5565,1.55637,1.55637,233200003.0
2005-12-30 09:23:00,1.55615,1.55636,1.55613,1.55621,264800003.0
2005-12-30 09:24:00,1.55614,1.55637,1.55614,1.55632,305599999.0
2005-12-30 09:25:00,1.55616,1.5564,1.55616,1.5564,156700000.0
2005-12-30 09:26:00,1.55636,1.55641,1.55627,1.5563,191699998.0
2005-12-30 09:27:00,1.5564,1.55641,1.55614,1.55636,196999998.0
2005-12-30 09:28:00,1.55636,1.55643,1.55614,1.55614,347800001.0
2005-12-30 09:29:00,1.55628,1.55637,1.55614,1.55618,294800002.0
2005-12-30 09:30:00,1.55632,1.5566,1.55632,1.55651,294799998.0
2005-12-30 09:31:00,1.55641,1.55655,1.55635,1.55647,186300000.0
2005-12-30 09:32:00,1.55633,1.5565,1.55626,1.55644,186100000.0
2005-12-30 09:33:00,1.55654,1.55665,1.55638,1.55655,301000001.0
2005-12-30 09:34:00,1.5565,1.55678,1.55644,1.55644,335799997.0
2005-12-30 09:35:00,1.55639,1.55649,1.55637,1.55647,169700002.0
2005-12-30 09:36:00,1.55622,1.55653,1.55615,1.55642,270300003.0
2005-12-30 09:37:00,1.55638,1.55651,1.55638,1.55651,36800000.0
2005-12-30 09:38:00,1.55645,1.55645,1.55611,1.55626,340899997.0
2005-12-30 09:39:00,1.55642,1.55653,1.55636,1.55649,165900002.0
2005-12-30 09:40:00,1.55636,1.55646,1.55634,1.55644,65500000.0
2005-12-30 09:41:00,1.55643,1.55643,1.55623,1.55628,223299999.0
2005-12-30 09:42:00,1.55623,1.55649,1.55623,1.5564,436800005.0
2005-12-30 09:43:00,1.55639,1.55654,1.55631,1.55653,315799996.0
2005-12-30 09:44:00,1.55627,1.55642,1.55606,1.55622,172699999.0
2005-12-30 09:45:00,1.55617,1.5566,1.55617,1.55644,171999999.0
2005-12-30 09:46:00,1.55653,1.55672,1.55646,1.55659,276799998.0
2005-12-30 09:47:00,1.55655,1.55666,1.55643,1.55651,246999998.0
2005-12-30 09:48:00,1.55643,1.55661,1.55636,1.55645,389599998.0
2005-12-30 09:49:00,1.55642,1.55648,1.55634,1.55648,111400000.0
2005-12-30 09:50:00,1.55649,1.55657,1.55637,1.5565,245100000.0
2005-12-30 09:51:00,1.5564,1.55658,1.55639,1.55658,212400000.0
2005-12-30 09:52:00,1.55657,1.5566,1.55645,1.55649,51600000.0
2005-12-30 09:53:00,1.5565,1.55673,1.55646,1.55673,204500001.0
2005-12-30 09:54:00,1.55672,1.55672,1.55646,1.55646,404400001.0
2005-12-30 09:55:00,1.55655,1.5567,1.55643,1.55664,273800004.0
2005-12-30 09:56:00,1.55655,1.55656,1.55642,1.55643,196700000.0
2005-12-30 09:57:00,1.55648,1.55659,1.55629,1.55636,272499999.0
2005-12-30 09:58:00,1.55623,1.55638,1.55623,1.5563,187500000.0
2005-12-30 09:59:00,1.55628,1.5563,1.55613,1.55613,239400002.0
2005-12-30 10:00:00,1.55618,1.55625,1.55606,1.55611,234799999.0
2005-12-30 10:01:00,1.55627,1.55668,1.55616,1.55668,244500001.0
2005-12-30 10:02:00,1.55653,1.55672,1.5564,1.5565,284500002.0
2005-12-30 10:03:00,1.55649,1.55666,1.55648,1.55666,168000000.0
2005-12-30 10:04:00,1.55677,1.55687,1.55663,1.55666,251799998.0
2005-12-30 10:05:00,1.5565,1.55668,1.55636,1.55656,318400007.0
2005-12-30 10:06:00,1.55658,1.55669,1.55642,1.55665,319300004.0
2005-12-30 10:07:00,1.55667,1.55669,1.5565,1.55654,361900003.0
2005-12-30 10:08:00,1.55637,1.55665,1.55632,1.55665,604600005.0
2005-12-30 10:09:00,1.55655,1.55665,1.55642,1.55649,215599998.0
2005-12-30 10:10:00,1.5566,1.5566,1.5564,1.5564,95899999.0
2005-12-30 10:11:00,1.55647,1.55671,1.55647,1.55656,284300002.0
2005-12-30 10:12:00,1.55651,1.55667,1.55641,1.55655,274200001.0
2005-12-30 10:13:00,1.55665,1.55665,1.55652,1.55652,128499998.0
2005-12-30 10:14:00,1.55655,1.55663,1.5564,1.55657,344400002.0
2005-12-30 10:15:00,1.55653,1.5566,1.55632,1.55637,213900000.0
2005-12-30 10:16:00,1.55632,1.5565,1.55626,1.5564,455699993.0
2005-12-30 10:17:00,1.55642,1.55653,1.5563,1.5563,267000003.0
2005-12-30 10:18:00,1.55634,1.5565,1.55633,1.55633,222900003.0
2005-12-30 10:19:00,1.55652,1.55661,1.55642,1.55653,369600004.0
2005-12-30 10:20:00,1.55648,1.55662,1.55641,1.55652,357499998.0
2005-12-30 10:21:00,1.55634,1.55655,1.55634,1.55647,324100003.0
2005-12-30 10:22:00,1.55638,1.5565,1.55632,1.55645,162100000.0
2005-12-30 10:23:00,1.5565,1.55663,1.55639,1.55663,411300002.0
2005-12-30 10:24:00,1.55652,1.55662,1.55629,1.55648,248999999.0
2005-12-30 10:25:00,1.55642,1.55657,1.55621,1.55621,217600000.0
2005-12-30 10:26:00,1.55635,1.55649,1.5563,1.55641,264300004.0
2005-12-30 10:27:00,1.55627,1.55651,1.55622,1.55647,147300000.0
2005-12-30 10:28:00,1.55645,1.55663,1.55644,1.55663,270699993.0
2005-12-30 10:29:00,1.55662,1.55662,1.55632,1.55641,304200001.0
2005-12-30 10:30:00,1.55649,1.55667,1.5564,1.55648,338600004.0
2005-12-30 10:31:00,1.5566,1.55662,1.55641,1.55648,307500002.0
2005-12-30 10:32:00,1.5565,1.55665,1.55641,1.55655,345700000.0
2005-12-30 10:33:00,1.55646,1.55662,1.55634,1.55652,119100000.0
2005-12-30 10:34:00,1.55636,1.55648,1.55622,1.55634,257800005.0
2005-12-30 10:35:00,1.55623,1.55643,1.55614,1.55614,276899996.0
2005-12-30 10:36:00,1.55628,1.55641,1.5562,1.55635,338399999.0
2005-12-30 10:37:00,1.55638,1.5564,1.55613,1.55613,355799998.0
2005-12-30 10:38:00,1.5562,1.55628,1.55608,1.55613,401300004.0
2005-12-30 10:39:00,1.55622,1.55631,1.5561,1.55616,273300000.0
2005-12-30 10:40:00,1.55578,1.55602,1.55575,1.55602,127499999.0
2005-12-30 10:41:00,1.55589,1.55603,1.55578,1.55593,464100002.0
2005-12-30 10:42:00,1.55601,1.55601,1.55578,1.55587,182100003.0
2005-12-30 10:43:00,1.55592,1.55602,1.55553,1.55602,367100000.0
2005-12-30 10:44:00,1.55608,1.55614,1.55597,1.55597,342300002.0
2005-12-30 10:45:00,1.556,1.55605,1.556,1.55605,97600001.0
2005-12-30 10:46:00,1.55597,1.55603,1.55583,1.55591,184600000.0
2005-12-30 10:47:00,1.55598,1.55599,1.55581,1.55581,188800000.0
2005-12-30 10:48:00,1.55592,1.55605,1.55592,1.55605,142900002.0
2005-12-30 10:49:00,1.55602,1.55608,1.55589,1.55591,288399997.0
2005-12-30 10:50:00,1.5559,1.556,1.55577,1.556,380900000.0
2005-12-30 10:51:00,1.55594,1.55606,1.55577,1.55593,447799997.0
2005-12-30 10:52:00,1.55591,1.55604,1.55581,1.55583,226700001.0
2005-12-30 10:53:00,1.55593,1.55595,1.55579,1.55588,190199999.0
2005-12-30 10:54:00,1.55584,1.55602,1.5558,1.5559,244800001.0
2005-12-30 10:55:00,1.55583,1.55602,1.5557,1.55582,304600001.0
2005-12-30 10:56:00,1.55593,1.55603,1.55572,1.55603,221499999.0
2005-12-30 10:57:00,1.55598,1.55613,1.55581,1.55606,263700004.0
2005-12-30 10:58:00,1.55609,1.55624,1.55597,1.55607,316800000.0
2005-12-30 10:59:00,1.55591,1.55608,1.55583,1.55593,168200004.0
2005-12-30 11:00:00,1.55593,1.55616,1.55589,1.55594,284199999.0
2005-12-30 11:01:00,1.55613,1.55613,1.55585,1.55591,284300001.0
2005-12-30 11:02:00,1.55603,1.55603,1.55584,1.55584,131300001.0
2005-12-30 11:03:00,1.55584,1.55584,1.55546,1.55546,237100001.0
2005-12-30 11:04:00,1.55525,1.55557,1.55523,1.55547,219199998.0
2005-12-30 11:05:00,1.55547,1.55549,1.5553,1.55532,384900002.0
2005-12-30 11:06:00,1.55526,1.55542,1.55522,1.55528,290500000.0
2005-12-30 11:07:00,1.55543,1.55543,1.55524,1.55524,253399998.0
2005-12-30 11:08:00,1.55525,1.55537,1.55525,1.55537,30100000.0
2005-12-30 11:09:00,1.55529,1.55545,1.55523,1.55545,314499996.0
2005-12-30 11:10:00,1.55537,1.55548,1.55523,1.55528,245100002.0
2005-12-30 11:11:00,1.55544,1.55547,1.55527,1.5554,298599997.0
2005-12-30 11:12:00,1.5554,1.5554,1.55521,1.55528,415899998.0
2005-12-30 11:13:00,1.55536,1.55541,1.55512,1.55532,302300000.0
2005-12-30 11:14:00,1.55524,1.55535,1.55516,1.55533,343999999.0
2005-12-30 11:15:00,1.5553,1.55535,1.55511,1.55527,331400006.0
2005-12-30 11:16:00,1.55516,1.55535,1.55516,1.55531,145800003.0
2005-12-30 11:17:00,1.55524,1.55531,1.55511,1.55514,176299999.0
2005-12-30 11:18:00,1.55525,1.5554,1.55519,1.55531,324800002.0
2005-12-30 11:19:00,1.55538,1.55551,1.55525,1.55543,232600001.0
2005-12-30 11:20:00,1.55549,1.55567,1.55546,1.5556,430399996.0
2005-12-30 11:21:00,1.55561,1.55561,1.5554,1.55549,204299999.0
2005-12-30 11:22:00,1.55528,1.55546,1.55523,1.55541,104500000.0
2005-12-30 11:23:00,1.55536,1.5555,1.55528,1.55544,374899999.0
2005-12-30 11:24:00,1.55535,1.55576,1.55535,1.5557,392399996.0
2005-12-30 11:25:00,1.55562,1.55575,1.55549,1.55551,289300002.0
2005-12-30 11:26:00,1.55538,1.55559,1.55538,1.55557,334600008.0
2005-12-30 11:27:00,1.55535,1.55569,1.55533,1.55569,344300004.0
2005-12-30 11:28:00,1.55532,1.55557,1.55532,1.55557,252600001.0
2005-12-30 11:29:00,1.55565,1.55595,1.55559,1.55578,384899997.0
2005-12-30 11:30:00,1.55592,1.55606,1.55581,1.55597,380500002.0
2005-12-30 11:31:00,1.55591,1.55606,1.55579,1.55585,303400000.0
2005-12-30 11:32:00,1.55571,1.55583,1.55553,1.55582,301999999.0
2005-12-30 11:33:00,1.55581,1.55587,1.55571,1.55586,412800006.0
2005-12-30 11:34:00,1.55582,1.55592,1.55569,1.55579,295999999.0
2005-12-30 11:35:00,1.55577,1.55588,1.55564,1.5558,370999999.0
2005-12-30 11:36:00,1.55585,1.55598,1.55577,1.5559,306700005.0
2005-12-30 11:37:00,1.55586,1.55589,1.55573,1.55575,251799999.0
2005-12-30 11:38:00,1.55605,1.5562,1.55605,1.55618,200500001.0
2005-12-30 11:39:00,1.55598,1.55612,1.55583,1.556,175500002.0
2005-12-30 11:40:00,1.55594,1.55612,1.5558,1.55604,207900001.0
2005-12-30 11:41:00,1.5561,1.55613,1.55584,1.556,337000004.0
2005-12-30 11:42:00,1.55583,1.55606,1.5558,1.5558,308900001.0
2005-12-30 11:43:00,1.55575,1.55595,1.55575,1.5559,363600001.0
2005-12-30 11:44:00,1.55588,1.55608,1.55578,1.55594,341900002.0
2005-12-30 11:45:00,1.55605,1.55638,1.556,1.55618,290400001.0
2005-12-30 11:46:00,1.55637,1.55656,1.55623,1.55634,405800000.0
2005-12-30 11:47:00,1.55627,1.55627,1.55593,1.55611,203000004.0
2005-12-30 11:48:00,1.55628,1.55646,1.5561,1.55644,440300004.0
2005-12-30 11:49:00,1.5563,1.55648,1.55613,1.55615,420699999.0
2005-12-30 11:50:00,1.55632,1.55646,1.55622,1.55634,358999997.0
2005-12-30 11:51:00,1.55639,1.55639,1.55609,1.55628,233499998.0
2005-12-30 11:52:00,1.55635,1.55644,1.5562,1.55637,411700007.0
2005-12-30 11:53:00,1.55635,1.55648,1.55633,1.55645,345800003.0
2005-12-30 11:54:00,1.55643,1.5566,1.55632,1.55647,413599996.0
2005-12-30 11:55:00,1.55643,1.55661,1.55628,1.55635,486899998.0
2005-12-30 11:56:00,1.55635,1.55651,1.55618,1.55642,242200000.0
2005-12-30 11:57:00,1.55645,1.5566,1.55632,1.55652,267699999.0
2005-12-30 11:58:00,1.55655,1.55663,1.55634,1.5565,273300000.0
2005-12-30 11:59:00,1.55651,1.55661,1.55641,1.55647,285900001.0
2005-12-30 12:00:00,1.55655,1.55665,1.5564,1.55655,380400004.0
2005-12-30 12:01:00,1.55636,1.55658,1.55631,1.55641,219099999.0
2005-12-30 12:02:00,1.5564,1.55644,1.55626,1.55634,416300001.0
2005-12-30 12:03:00,1.5563,1.55661,1.5562,1.55661,327100004.0
2005-12-30 12:04:00,1.55654,1.55672,1.55654,1.5566,220099998.0
2005-12-30 12:05:00,1.55656,1.55663,1.55644,1.55656,215499999.0
2005-12-30 12:06:00,1.55662,1.55662,1.55629,1.55641,194500000.0
2005-12-30 12:07:00,1.5564,1.55654,1.5563,1.55644,250800001.0
2005-12-30 12:08:00,1.55655,1.55655,1.55636,1.55637,256599998.0
2005-12-30 12:09:00,1.55641,1.55652,1.55641,1.55652,46800000.0
2005-12-30 12:10:00,1.55646,1.55655,1.55624,1.55642,179100003.0
2005-12-30 12:11:00,1.55647,1.55652,1.55622,1.55636,460900005.0
2005-12-30 12:12:00,1.5565,1.55655,1.55638,1.55638,283600000.0
2005-12-30 12:13:00,1.55643,1.55663,1.55636,1.55658,245499999.0
2005-12-30 12:14:00,1.55655,1.55661,1.55639,1.55648,395300003.0
2005-12-30 12:15:00,1.55634,1.55643,1.55619,1.55636,264400001.0
2005-12-30 12:16:00,1.55624,1.55633,1.55612,1.55615,175600002.0
2005-12-30 12:17:00,1.55624,1.55624,1.55603,1.55612,422099999.0
2005-12-30 12:18:00,1.5561,1.55615,1.55594,1.55594,252599999.0
2005-12-30 12:19:00,1.55602,1.55615,1.55602,1.55615,29600000.0
2005-12-30 12:20:00,1.556,1.5561,1.556,1.5561,17800000.0
2005-12-30 12:21:00,1.55589,1.55608,1.55589,1.55608,76700001.0
2005-12-30 12:22:00,1.55596,1.55623,1.55593,1.55623,463200000.0
2005-12-30 12:23:00,1.5561,1.55619,1.55586,1.55602,183000000.0
2005-12-30 12:24:00,1.55604,1.55621,1.55604,1.55617,120600000.0
2005-12-30 12:25:00,1.55614,1.55614,1.55584,1.55597,526700005.0
2005-12-30 12:26:00,1.55602,1.55612,1.5559,1.55591,300900001.0
2005-12-30 12:27:00,1.556,1.556,1.55582,1.55589,332200000.0
2005-12-30 12:28:00,1.5559,1.55605,1.55573,1.55595,224599999.0
2005-12-30 12:29:00,1.55603,1.55608,1.55588,1.55588,253700001.0
2005-12-30 12:30:00,1.55529,1.55566,1.55457,1.55476,309900005.0
2005-12-30 12:31:00,1.55469,1.55488,1.55457,1.55488,263700002.0
2005-12-30 12:32:00,1.5549,1.55497,1.55478,1.55478,373000000.0
2005-12-30 12:33:00,1.55481,1.55499,1.55465,1.55499,367400001.0
2005-12-30 12:34:00,1.55485,1.55485,1.55468,1.55468,50100001.0
2005-12-30 12:35:00,1.55465,1.55477,1.55454,1.55454,274599999.0
2005-12-30 12:36:00,1.55463,1.55475,1.55451,1.55467,293999999.0
2005-12-30 12:37:00,1.55477,1.55482,1.55462,1.55474,251699998.0
2005-12-30 12:38:00,1.55478,1.55479,1.55456,1.55456,322000002.0
2005-12-30 12:39:00,1.55452,1.55482,1.55451,1.55482,266200002.0
2005-12-30 12:40:00,1.55459,1.55474,1.5544,1.55458,212400000.0
2005-12-30 12:41:00,1.55452,1.55468,1.55441,1.55455,256799996.0
2005-12-30 12:42:00,1.55457,1.55473,1.55455,1.55458,229200002.0
2005-12-30 12:43:00,1.55473,1.55488,1.55455,1.55473,299200000.0
2005-12-30 12:44:00,1.55465,1.55498,1.55465,1.55498,97499998.0
2005-12-30 12:45:00,1.55503,1.55519,1.55497,1.55507,226000000.0
2005-12-30 12:46:00,1.55513,1.55524,1.55497,1.55521,386100000.0
2005-12-30 12:47:00,1.55527,1.55527,1.555,1.55525,315400003.0
2005-12-30 12:48:00,1.55513,1.55524,1.55499,1.55516,253500003.0
2005-12-30 12:49:00,1.55518,1.5553,1.55504,1.5553,154500001.0
2005-12-30 12:50:00,1.55523,1.55523,1.55466,1.55466,229000002.0
2005-12-30 12:51:00,1.5548,1.5549,1.55478,1.55478,235600003.0
2005-12-30 12:52:00,1.55446,1.55509,1.55446,1.55506,494700000.0
2005-12-30 12:53:00,1.5551,1.55515,1.55483,1.55505,372199998.0
2005-12-30 12:54:00,1.55506,1.55522,1.55506,1.55515,262100004.0
2005-12-30 12:55:00,1.55518,1.55518,1.55505,1.55518,162200001.0
2005-12-30 12:56:00,1.55499,1.55528,1.55499,1.55526,305700003.0
2005-12-30 12:57:00,1.55504,1.55524,1.55504,1.55524,321099999.0
2005-12-30 12:58:00,1.55508,1.55523,1.55505,1.55518,466300001.0
2005-12-30 12:59:00,1.55513,1.55521,1.555,1.55506,165899999.0
2005-12-30 13:00:00,1.55512,1.55527,1.55507,1.55522,316799999.0
2005-12-30 13:01:00,1.55525,1.55527,1.55504,1.5551,214299998.0
2005-12-30 13:02:00,1.55513,1.55521,1.55491,1.55505,370199994.0
2005-12-30 13:03:00,1.55515,1.55527,1.55506,1.55526,170299998.0
2005-12-30 13:04:00,1.55503,1.55522,1.55497,1.55503,315200000.0
2005-12-30 13:05:00,1.55523,1.55535,1.55513,1.5552,235500003.0
2005-12-30 13:06:00,1.55525,1.55527,1.55508,1.55508,205999999.0
2005-12-30 13:07:00,1.55512,1.5552,1.55498,1.55498,177899999.0
2005-12-30 13:08:00,1.55517,1.55531,1.55511,1.55525,181000004.0
2005-12-30 13:09:00,1.55531,1.55531,1.55517,1.55517,55200001.0
2005-12-30 13:10:00,1.55495,1.55514,1.55488,1.55493,106999998.0
2005-12-30 13:11:00,1.55495,1.55495,1.55479,1.55479,119100000.0
2005-12-30 13:12:00,1.55481,1.555,1.55467,1.55475,387699997.0
2005-12-30 13:13:00,1.55487,1.55488,1.55469,1.55472,370300000.0
2005-12-30 13:14:00,1.55482,1.55488,1.55466,1.55476,188500000.0
2005-12-30 13:15:00,1.55477,1.55491,1.55467,1.55473,230899998.0
2005-12-30 13:16:00,1.55483,1.55489,1.55467,1.55473,257999998.0
2005-12-30 13:17:00,1.55482,1.55507,1.55482,1.55499,464199998.0
2005-12-30 13:18:00,1.55485,1.55497,1.55472,1.55472,398100005.0
2005-12-30 13:19:00,1.55483,1.55489,1.55467,1.55474,227799998.0
2005-12-30 13:20:00,1.55492,1.55499,1.55469,1.55475,177100001.0
2005-12-30 13:21:00,1.55477,1.55484,1.55457,1.55469,321999999.0
2005-12-30 13:22:00,1.55485,1.55492,1.55477,1.55488,342900000.0
2005-12-30 13:23:00,1.55492,1.55492,1.5546,1.5546,259300003.0
2005-12-30 13:24:00,1.5549,1.5551,1.55478,1.55488,352200001.0
2005-12-30 13:25:00,1.55475,1.55488,1.55463,1.5548,423900001.0
2005-12-30 13:26:00,1.55482,1.55495,1.5546,1.5546,269200006.0
2005-12-30 13:27:00,1.55473,1.55483,1.5546,1.55463,169000000.0
2005-12-30 13:28:00,1.55449,1.55482,1.55449,1.55482,237499999.0
2005-12-30 13:29:00,1.55461,1.55485,1.55461,1.55483,177100001.0
2005-12-30 13:30:00,1.5547,1.55485,1.55469,1.55485,360200007.0
2005-12-30 13:31:00,1.55476,1.55485,1.55465,1.5548,313300002.0
2005-12-30 13:32:00,1.55482,1.55494,1.55474,1.55475,353099999.0
2005-12-30 13:33:00,1.55477,1.55485,1.55466,1.55472,211799998.0
2005-12-30 13:34:00,1.55485,1.55485,1.5546,1.55468,169500002.0
2005-12-30 13:35:00,1.5547,1.55485,1.55464,1.55477,333699998.0
2005-12-30 13:36:00,1.55483,1.55488,1.55464,1.55471,183700003.0
2005-12-30 13:37:00,1.55465,1.55485,1.55465,1.55471,160699998.0
2005-12-30 13:38:00,1.55483,1.5549,1.55467,1.55481,313000000.0
2005-12-30 13:39:00,1.55485,1.55494,1.55476,1.55476,201200002.0
2005-12-30 13:40:00,1.55482,1.55485,1.55462,1.55465,294200003.0
2005-12-30 13:41:00,1.55466,1.5548,1.55454,1.5547,72400000.0
2005-12-30 13:42:00,1.5547,1.55485,1.55463,1.55485,142000000.0
2005-12-30 13:43:00,1.55485,1.55485,1.55464,1.55464,191199998.0
2005-12-30 13:44:00,1.5548,1.5548,1.5546,1.55468,149600001.0
2005-12-30 13:45:00,1.55477,1.5548,1.55465,1.55469,42400000.0
2005-12-30 13:46:00,1.55478,1.55485,1.55465,1.55483,409000003.0
2005-12-30 13:47:00,1.5548,1.55485,1.55456,1.55456,289600006.0
2005-12-30 13:48:00,1.55476,1.55485,1.55461,1.5548,214500003.0
2005-12-30 13:49:00,1.55479,1.55499,1.55469,1.55481,305999999.0
2005-12-30 13:50:00,1.55471,1.55485,1.55467,1.5548,382599998.0
2005-12-30 13:51:00,1.55466,1.55488,1.55466,1.5548,494300004.0
2005-12-30 13:52:00,1.55479,1.55487,1.5546,1.55476,415899996.0
2005-12-30 13:53:00,1.55492,1.55492,1.55466,1.55466,212500000.0
2005-12-30 13:54:00,1.55474,1.55482,1.55454,1.55482,181500002.0
2005-12-30 13:55:00,1.55483,1.55483,1.5546,1.5546,408599994.0
2005-12-30 13:56:00,1.55476,1.55487,1.55469,1.55487,103400000.0
2005-12-30 13:57:00,1.55472,1.55488,1.55471,1.5548,410200007.0
2005-12-30 13:58:00,1.55485,1.55487,1.55472,1.55474,195000000.0
2005-12-30 13:59:00,1.55482,1.55502,1.55471,1.55488,305500003.0
2005-12-30 14:00:00,1.55509,1.5551,1.55485,1.55495,265800002.0
2005-12-30 14:01:00,1.55491,1.55515,1.55491,1.55491,221400000.0
2005-12-30 14:02:00,1.55505,1.55512,1.5549,1.55512,482699998.0
2005-12-30 14:03:00,1.55471,1.55515,1.55471,1.5551,266200006.0
2005-12-30 14:04:00,1.55499,1.5551,1.55485,1.55501,276999997.0
2005-12-30 14:05:00,1.555,1.5551,1.55484,1.55497,336599996.0
2005-12-30 14:06:00,1.55484,1.55493,1.55467,1.55484,252399998.0
2005-12-30 14:07:00,1.55482,1.55487,1.55471,1.55474,350399996.0
2005-12-30 14:08:00,1.55478,1.55485,1.55462,1.55467,207900000.0
2005-12-30 14:09:00,1.55467,1.55484,1.55465,1.55465,192100000.0
2005-12-30 14:10:00,1.55466,1.5548,1.5546,1.55477,261499999.0
2005-12-30 14:11:00,1.5547,1.55488,1.5547,1.5548,202799999.0
2005-12-30 14:12:00,1.55464,1.55488,1.55462,1.5548,359700004.0
2005-12-30 14:13:00,1.55495,1.5551,1.55486,1.5551,179299997.0
2005-12-30 14:14:00,1.55491,1.55499,1.5547,1.5548,214099999.0
2005-12-30 14:15:00,1.55484,1.55496,1.55478,1.55496,127800002.0
2005-12-30 14:16:00,1.55484,1.55516,1.55484,1.55494,110399999.0
2005-12-30 14:17:00,1.55505,1.55518,1.55497,1.55503,199600003.0
2005-12-30 14:18:00,1.55492,1.55509,1.55486,1.55506,229500003.0
2005-12-30 14:19:00,1.55505,1.55513,1.55488,1.55501,314999998.0
2005-12-30 14:20:00,1.55483,1.55498,1.55474,1.55488,425000005.0
2005-12-30 14:21:00,1.55487,1.55493,1.55471,1.55471,315100000.0
2005-12-30 14:22:00,1.55481,1.55493,1.55472,1.55478,402099995.0
2005-12-30 14:23:00,1.55492,1.55492,1.55463,1.55463,292800002.0
2005-12-30 14:24:00,1.55473,1.55488,1.55466,1.5548,291300002.0
2005-12-30 14:25:00,1.55466,1.55474,1.55464,1.55466,112600001.0
2005-12-30 14:26:00,1.55443,1.55465,1.55418,1.55449,245900004.0
2005-12-30 14:27:00,1.5547,1.55473,1.55433,1.55465,381699999.0
2005-12-30 14:28:00,1.55461,1.55467,1.55444,1.55454,305000003.0
2005-12-30 14:29:00,1.55457,1.55474,1.55446,1.55474,320000003.0
2005-12-30 14:30:00,1.55472,1.55486,1.5546,1.55475,399400002.0
2005-12-30 14:31:00,1.55475,1.5549,1.55467,1.55483,120200002.0
2005-12-30 14:32:00,1.55484,1.55492,1.55452,1.55472,345200004.0
2005-12-30 14:33:00,1.55451,1.55475,1.55449,1.5546,251700001.0
2005-12-30 14:34:00,1.55444,1.55467,1.55442,1.55467,205000000.0
2005-12-30 14:35:00,1.55458,1.55493,1.55448,1.5545,558500000.0
2005-12-30 14:36:00,1.55473,1.5549,1.55457,1.55459,304899997.0
2005-12-30 14:37:00,1.5546,1.55476,1.55447,1.55459,282200002.0
2005-12-30 14:38:00,1.55476,1.55487,1.55464,1.55474,149700003.0
2005-12-30 14:39:00,1.55461,1.55477,1.5545,1.55456,274699997.0
2005-12-30 14:40:00,1.5547,1.555,1.55451,1.55471,328400000.0
2005-12-30 14:41:00,1.55468,1.55483,1.55468,1.55482,243800000.0
2005-12-30 14:42:00,1.5549,1.55494,1.55465,1.55486,448800002.0
2005-12-30 14:43:00,1.55482,1.55493,1.55454,1.55476,476900001.0
2005-12-30 14:44:00,1.55458,1.55477,1.55456,1.55458,277500001.0
2005-12-30 14:45:00,1.55448,1.5546,1.55435,1.5545,353100001.0
2005-12-30 14:46:00,1.55458,1.55462,1.55448,1.55456,117299998.0
2005-12-30 14:47:00,1.55449,1.55478,1.55449,1.55478,201299999.0
2005-12-30 14:48:00,1.55479,1.55507,1.55479,1.55505,327400003.0
2005-12-30 14:49:00,1.55489,1.55502,1.55478,1.55496,287900001.0
2005-12-30 14:50:00,1.5549,1.55502,1.55478,1.55497,305100003.0
2005-12-30 14:51:00,1.5549,1.5549,1.55462,1.55478,405500003.0
2005-12-30 14:52:00,1.55492,1.55502,1.55487,1.5549,341100007.0
2005-12-30 14:53:00,1.55498,1.55519,1.55493,1.55505,307000000.0
2005-12-30 14:54:00,1.55505,1.55526,1.55494,1.55516,155000000.0
2005-12-30 14:55:00,1.5552,1.5552,1.55492,1.55492,246799998.0
2005-12-30 14:56:00,1.55489,1.55498,1.55481,1.55487,61500002.0
2005-12-30 14:57:00,1.55484,1.55489,1.55469,1.55469,298599996.0
2005-12-30 14:58:00,1.55482,1.55497,1.55473,1.55485,215300000.0
2005-12-30 14:59:00,1.55488,1.55518,1.55488,1.55516,342700000.0
2005-12-30 15:00:00,1.55532,1.55551,1.55531,1.55546,155300001.0
2005-12-30 15:01:00,1.5554,1.5554,1.5551,1.5551,296899997.0
2005-12-30 15:02:00,1.55537,1.55548,1.55533,1.55542,238699999.0
2005-12-30 15:03:00,1.55527,1.5554,1.55523,1.55532,289500005.0
2005-12-30 15:04:00,1.55516,1.55529,1.55506,1.55522,186600001.0
2005-12-30 15:05:00,1.55504,1.55517,1.55476,1.55503,212600000.0
2005-12-30 15:06:00,1.55497,1.55505,1.5548,1.55492,215800001.0
2005-12-30 15:07:00,1.55504,1.55511,1.55491,1.55495,149200000.0
2005-12-30 15:08:00,1.55499,1.55505,1.55474,1.55485,264799998.0
2005-12-30 15:09:00,1.55506,1.55506,1.55487,1.55487,92600000.0
2005-12-30 15:10:00,1.55502,1.55518,1.55489,1.55505,253799999.0
2005-12-30 15:11:00,1.55508,1.55517,1.55499,1.5551,271399998.0
2005-12-30 15:12:00,1.55495,1.55511,1.55488,1.55499,176100000.0
2005-12-30 15:13:00,1.55503,1.55509,1.55497,1.55506,81699999.0
2005-12-30 15:14:00,1.55491,1.55503,1.55479,1.55484,233899997.0
2005-12-30 15:15:00,1.55473,1.55493,1.55464,1.55477,514300001.0
2005-12-30 15:16:00,1.55485,1.55485,1.5548,1.5548,47899999.0
2005-12-30 15:17:00,1.55487,1.5549,1.55476,1.55477,357900003.0
2005-12-30 15:18:00,1.55472,1.55502,1.55471,1.55502,273300000.0
2005-12-30 15:19:00,1.55493,1.55503,1.55476,1.55486,455400002.0
2005-12-30 15:20:00,1.55479,1.55496,1.55479,1.55489,334000006.0
2005-12-30 15:21:00,1.5548,1.55498,1.55469,1.55485,253299999.0
2005-12-30 15:22:00,1.5549,1.5549,1.55472,1.55472,44800000.0
2005-12-30 15:23:00,1.55471,1.55493,1.55456,1.55472,213500000.0
2005-12-30 15:24:00,1.55463,1.55475,1.55454,1.55468,321599999.0
2005-12-30 15:25:00,1.55472,1.55479,1.55458,1.5547,317899998.0
2005-12-30 15:26:00,1.55456,1.55466,1.55454,1.55464,36800000.0
2005-12-30 15:27:00,1.55462,1.55473,1.55457,1.55467,467400003.0
2005-12-30 15:28:00,1.55459,1.55469,1.55448,1.55452,149500000.0
2005-12-30 15:29:00,1.5546,1.5546,1.55423,1.55423,332800001.0
2005-12-30 15:30:00,1.55418,1.55449,1.55415,1.55449,137899997.0
2005-12-30 15:31:00,1.55442,1.55448,1.55429,1.55441,26400000.0
2005-12-30 15:32:00,1.55428,1.55447,1.55409,1.55409,287999994.0
2005-12-30 15:33:00,1.5543,1.55438,1.55417,1.55438,248000002.0
2005-12-30 15:34:00,1.55433,1.55441,1.5541,1.55424,108800000.0
2005-12-30 15:35:00,1.55428,1.55437,1.55415,1.5543,318199995.0
2005-12-30 15:36:00,1.55425,1.55432,1.55411,1.55415,181599999.0
2005-12-30 15:37:00,1.55422,1.55433,1.55411,1.55411,247700003.0
2005-12-30 15:38:00,1.55426,1.55429,1.55406,1.55406,255700005.0
2005-12-30 15:39:00,1.5542,1.55439,1.55418,1.5542,322800002.0
2005-12-30 15:40:00,1.55427,1.55448,1.55427,1.55448,40800000.0
2005-12-30 15:41:00,1.55441,1.55463,1.55439,1.55459,336900000.0
2005-12-30 15:42:00,1.55455,1.55457,1.55441,1.55443,74300002.0
2005-12-30 15:43:00,1.55458,1.55458,1.55437,1.55448,139600000.0
2005-12-30 15:44:00,1.55415,1.55432,1.5538,1.55382,205300000.0
2005-12-30 15:45:00,1.55371,1.55388,1.55356,1.55374,218399997.0
2005-12-30 15:46:00,1.55373,1.55388,1.55355,1.55374,433999999.0
2005-12-30 15:47:00,1.55395,1.55405,1.55385,1.55392,281900001.0
2005-12-30 15:48:00,1.55386,1.55413,1.55386,1.55394,491300003.0
2005-12-30 15:49:00,1.55397,1.55409,1.55384,1.55395,273300000.0
2005-12-30 15:50:00,1.55376,1.55404,1.55369,1.55404,233800003.0
2005-12-30 15:51:00,1.55407,1.55427,1.55406,1.55423,376900003.0
2005-12-30 15:52:00,1.55431,1.55439,1.55423,1.55427,307200000.0
2005-12-30 15:53:00,1.55445,1.5545,1.55421,1.55421,256900000.0
2005-12-30 15:54:00,1.55438,1.55438,1.55412,1.55423,309799997.0
2005-12-30 15:55:00,1.55423,1.55423,1.55397,1.55417,334800004.0
2005-12-30 15:56:00,1.55419,1.55425,1.55402,1.55413,421799998.0
2005-12-30 15:57:00,1.554,1.55434,1.554,1.55428,199500003.0
2005-12-30 15:58:00,1.55427,1.55437,1.55412,1.55432,496300003.0
2005-12-30 15:59:00,1.55435,1.55438,1.5542,1.55426,307299997.0
2005-12-30 16:00:00,1.55447,1.55451,1.55431,1.55435,319500000.0
2005-12-30 16:01:00,1.55398,1.55417,1.55395,1.55402,257199997.0
2005-12-30 16:02:00,1.55402,1.55412,1.55387,1.55389,323999998.0
2005-12-30 16:03:00,1.55387,1.55413,1.55377,1.55413,471499997.0
2005-12-30 16:04:00,1.55396,1.5541,1.55391,1.55391,284400002.0
2005-12-30 16:05:00,1.55403,1.55412,1.55386,1.554,306099997.0
2005-12-30 16:06:00,1.55395,1.55409,1.5538,1.554,380000003.0
2005-12-30 16:07:00,1.55387,1.554,1.55369,1.55399,288499994.0
2005-12-30 16:08:00,1.554,1.554,1.55375,1.55394,361500008.0
2005-12-30 16:09:00,1.55388,1.55399,1.55383,1.55393,267000001.0
2005-12-30 16:10:00,1.55387,1.55395,1.55366,1.55393,318200002.0
2005-12-30 16:11:00,1.55391,1.55397,1.5537,1.55385,211500000.0
2005-12-30 16:12:00,1.55385,1.55389,1.55367,1.55369,186900002.0
2005-12-30 16:13:00,1.55367,1.55389,1.5535,1.55368,286100005.0
2005-12-30 16:14:00,1.55377,1.55385,1.55347,1.55375,340500002.0
2005-12-30 16:15:00,1.55344,1.55386,1.55344,1.55374,197900002.0
2005-12-30 16:16:00,1.55352,1.55366,1.55322,1.55338,398300004.0
2005-12-30 16:17:00,1.55342,1.55349,1.55325,1.55333,288300000.0
2005-12-30 16:18:00,1.55357,1.55378,1.55353,1.5537,224399999.0
2005-12-30 16:19:00,1.55357,1.55372,1.55348,1.55362,367600004.0
2005-12-30 16:20:00,1.55345,1.55365,1.55345,1.55365,204500003.0
2005-12-30 16:21:00,1.55358,1.55358,1.55338,1.55338,106200000.0
2005-12-30 16:22:00,1.55342,1.55357,1.55334,1.55339,314099999.0
2005-12-30 16:23:00,1.55357,1.55359,1.55328,1.55346,395900003.0
2005-12-30 16:24:00,1.55344,1.55359,1.55331,1.55342,435599998.0
2005-12-30 16:25:00,1.55332,1.55349,1.55332,1.55343,212000003.0
2005-12-30 16:26:00,1.55342,1.55347,1.55311,1.55332,108200000.0
2005-12-30 16:27:00,1.55333,1.55349,1.55322,1.55335,140400000.0
2005-12-30 16:28:00,1.5534,1.55342,1.55316,1.55325,269900002.0
2005-12-30 16:29:00,1.55352,1.55364,1.55349,1.55357,200800001.0
2005-12-30 16:30:00,1.55336,1.55359,1.55331,1.55344,332899997.0
2005-12-30 16:31:00,1.55344,1.55373,1.55336,1.55372,326100006.0
2005-12-30 16:32:00,1.55366,1.55367,1.55357,1.55357,67900000.0
2005-12-30 16:33:00,1.55349,1.55365,1.55344,1.55354,242700002.0
2005-12-30 16:34:00,1.55361,1.55371,1.55352,1.55362,83100001.0
2005-12-30 16:35:00,1.55365,1.55367,1.5535,1.55352,286600004.0
2005-12-30 16:36:00,1.55363,1.55364,1.55344,1.5536,340699997.0
2005-12-30 16:37:00,1.55365,1.55393,1.5536,1.55377,271599995.0
2005-12-30 16:38:00,1.5539,1.55413,1.55384,1.55413,482000007.0
2005-12-30 16:39:00,1.55414,1.55421,1.55407,1.55413,103299999.0
2005-12-30 16:40:00,1.55433,1.5544,1.55424,1.55433,95100000.0
2005-12-30 16:41:00,1.55434,1.55434,1.5538,1.5538,173800000.0
2005-12-30 16:42:00,1.55375,1.55421,1.55375,1.55421,325399998.0
2005-12-30 16:43:00,1.55442,1.55455,1.55428,1.55455,45900001.0
2005-12-30 16:44:00,1.555,1.555,1.5546,1.55479,297899998.0
2005-12-30 16:45:00,1.55475,1.55486,1.5546,1.55473,285600001.0
2005-12-30 16:46:00,1.5546,1.5547,1.55433,1.55438,216499998.0
2005-12-30 16:47:00,1.5544,1.55456,1.5543,1.5544,283499998.0
2005-12-30 16:48:00,1.55432,1.55432,1.55402,1.55402,305000000.0
2005-12-30 16:49:00,1.55396,1.55411,1.5539,1.55403,368499997.0
2005-12-30 16:50:00,1.55405,1.55423,1.55405,1.55417,204400002.0
2005-12-30 16:51:00,1.55407,1.55434,1.55402,1.5542,380300001.0
2005-12-30 16:52:00,1.55437,1.55454,1.55431,1.55439,101699999.0
2005-12-30 16:53:00,1.55434,1.55441,1.55423,1.55423,287099999.0
2005-12-30 16:54:00,1.55412,1.55454,1.55412,1.55454,385900007.0
2005-12-30 16:55:00,1.55452,1.5546,1.55432,1.55446,404000000.0
2005-12-30 16:56:00,1.55438,1.55447,1.55428,1.5544,279900005.0
2005-12-30 16:57:00,1.5544,1.5544,1.55423,1.5543,153999999.0
2005-12-30 16:58:00,1.55412,1.55455,1.55412,1.55445,252500004.0
2005-12-30 16:59:00,1.55445,1.55456,1.55428,1.55448,164300001.0
2005-12-30 17:00:00,1.55438,1.55462,1.55431,1.55462,253400001.0
2005-12-30 17:01:00,1.55448,1.55459,1.55415,1.55443,248500003.0
2005-12-30 17:02:00,1.55434,1.55447,1.55422,1.55447,203100002.0
2005-12-30 17:03:00,1.5545,1.5545,1.55417,1.55423,425500004.0
2005-12-30 17:04:00,1.55438,1.55467,1.55438,1.55458,265400001.0
2005-12-30 17:05:00,1.55469,1.55477,1.55452,1.55464,341599999.0
2005-12-30 17:06:00,1.55469,1.55492,1.55469,1.55479,146100002.0
2005-12-30 17:07:00,1.55489,1.55512,1.55487,1.55501,283599998.0
2005-12-30 17:08:00,1.55496,1.55508,1.55478,1.55499,298900000.0
2005-12-30 17:09:00,1.55497,1.55509,1.55494,1.55501,185500002.0
2005-12-30 17:10:00,1.55498,1.55505,1.5548,1.5548,297200003.0
2005-12-30 17:11:00,1.55492,1.55502,1.55478,1.55488,109400000.0
2005-12-30 17:12:00,1.55473,1.55485,1.55462,1.55483,343900006.0
2005-12-30 17:13:00,1.5548,1.5548,1.55451,1.55461,243600001.0
2005-12-30 17:14:00,1.55475,1.55485,1.55469,1.5548,209699998.0
2005-12-30 17:15:00,1.55485,1.55485,1.55456,1.5547,209900003.0
2005-12-30 17:16:00,1.55451,1.5547,1.55434,1.5544,280900004.0
2005-12-30 17:17:00,1.55425,1.55434,1.5541,1.55427,200399999.0
2005-12-30 17:18:00,1.55432,1.55436,1.55415,1.55415,192199997.0
2005-12-30 17:19:00,1.55414,1.5543,1.55408,1.55412,278799998.0
2005-12-30 17:20:00,1.55414,1.55422,1.55399,1.5541,122000001.0
2005-12-30 17:21:00,1.55417,1.55423,1.55413,1.55416,163600003.0
2005-12-30 17:22:00,1.55424,1.55431,1.55414,1.5542,200600002.0
2005-12-30 17:23:00,1.55426,1.55444,1.5541,1.55429,179300002.0
2005-12-30 17:24:00,1.55453,1.55453,1.55422,1.55422,336900000.0
2005-12-30 17:25:00,1.55424,1.55439,1.55424,1.55432,179000001.0
2005-12-30 17:26:00,1.55428,1.55443,1.55422,1.55424,236299996.0
2005-12-30 17:27:00,1.55443,1.55452,1.55435,1.55435,336599998.0
2005-12-30 17:28:00,1.55435,1.55448,1.55419,1.55422,114800002.0
2005-12-30 17:29:00,1.55424,1.55453,1.55416,1.55453,277000001.0
2005-12-30 17:30:00,1.55443,1.55455,1.5543,1.55447,317000000.0
2005-12-30 17:31:00,1.5543,1.55444,1.55424,1.55432,550500003.0
2005-12-30 17:32:00,1.55407,1.55433,1.55407,1.55428,185899997.0
2005-12-30 17:33:00,1.5543,1.55439,1.55412,1.55412,272100002.0
2005-12-30 17:34:00,1.55408,1.5542,1.55402,1.55412,215299998.0
2005-12-30 17:35:00,1.55398,1.55428,1.55398,1.55412,364900004.0
2005-12-30 17:36:00,1.55406,1.55433,1.55406,1.55428,436999998.0
2005-12-30 17:37:00,1.55408,1.55427,1.55406,1.55413,337399996.0
2005-12-30 17:38:00,1.5541,1.55424,1.55398,1.55405,199300004.0
2005-12-30 17:39:00,1.55412,1.55422,1.55406,1.5542,256400001.0
2005-12-30 17:40:00,1.55395,1.55426,1.55395,1.55419,186000000.0
2005-12-30 17:41:00,1.55418,1.55424,1.55408,1.55408,317300003.0
2005-12-30 17:42:00,1.55414,1.55422,1.55399,1.55407,209399999.0
2005-12-30 17:43:00,1.55411,1.55422,1.5539,1.55402,320399997.0
2005-12-30 17:44:00,1.55381,1.55415,1.55381,1.55415,288500000.0
2005-12-30 17:45:00,1.55406,1.55415,1.55397,1.55402,356799999.0
2005-12-30 17:46:00,1.55401,1.55415,1.55401,1.55415,66300000.0
2005-12-30 17:47:00,1.5541,1.55415,1.55402,1.55408,74400000.0
2005-12-30 17:48:00,1.5541,1.55415,1.55391,1.55407,234400000.0
2005-12-30 17:49:00,1.55409,1.5542,1.55391,1.55397,372800000.0
2005-12-30 17:50:00,1.55398,1.55403,1.55379,1.55395,198899999.0
2005-12-30 17:51:00,1.55387,1.5541,1.55384,1.5541,171100000.0
2005-12-30 17:52:00,1.55413,1.5542,1.55389,1.55411,229900000.0
2005-12-30 17:53:00,1.55405,1.5542,1.55387,1.55387,347800000.0
2005-12-30 17:54:00,1.55394,1.55406,1.55387,1.55388,226800000.0
2005-12-30 17:55:00,1.55393,1.55401,1.55379,1.55393,286999998.0
2005-12-30 17:56:00,1.55388,1.55403,1.55382,1.55395,281300001.0
2005-12-30 17:57:00,1.55404,1.55434,1.55399,1.55412,279000001.0
2005-12-30 17:58:00,1.55416,1.5545,1.55416,1.55431,129200002.0
2005-12-30 17:59:00,1.55401,1.55435,1.55401,1.55405,268400001.0
2005-12-30 18:00:00,1.5542,1.55453,1.55416,1.55444,213900000.0
2005-12-30 18:01:00,1.5568,1.5572,1.5568,1.5572,1520799997.0
2005-12-30 18:02:00,1.557,1.5572,1.557,1.557,1520799997.0
2005-12-30 18:03:00,1.5568,1.5572,1.5568,1.557,1520799997.0
2005-12-30 18:07:00,1.5568,1.557,1.5568,1.557,1520799997.0
2005-12-30 18:09:00,1.55485,1.55501,1.55473,1.55494,1520799997.0
2005-12-30 18:10:00,1.557,1.5572,1.557,1.557,1404300009.0
2005-12-30 18:11:00,1.55497,1.55531,1.55482,1.55502,1404300009.0
2005-12-30 18:12:00,1.55502,1.55518,1.55495,1.55515,1868000015.0
2005-12-30 18:13:00,1.55517,1.55525,1.55498,1.55515,1505300007.0
2005-12-30 18:14:00,1.5579,1.5579,1.5572,1.5575,1140400002.0
2005-12-30 18:15:00,1.55502,1.5551,1.55485,1.5551,1140400002.0
2005-12-30 18:16:00,1.5568,1.5572,1.5566,1.5572,2000700006.0
2005-12-30 18:17:00,1.55519,1.55527,1.55493,1.55498,2000700006.0
2005-12-30 18:18:00,1.5549,1.55508,1.5547,1.55483,876100010.0
2005-12-30 18:19:00,1.557,1.557,1.557,1.557,936899996.0
2005-12-30 18:21:00,1.5552,1.55528,1.55496,1.55506,936899996.0
2005-12-30 18:22:00,1.55502,1.55502,1.5547,1.55475,742400000.0
2005-12-30 18:26:00,1.5564,1.5566,1.5564,1.5566,1408999999.0
2005-12-30 18:27:00,1.55533,1.55554,1.55528,1.55542,1408999999.0
2005-12-30 18:28:00,1.55547,1.55563,1.55539,1.55557,2122900013.0
2005-12-30 18:29:00,1.55562,1.55584,1.55552,1.55565,1856300003.0
2005-12-30 18:30:00,1.5556,1.55584,1.5555,1.55557,1031600009.0
2005-12-30 18:31:00,1.55553,1.55575,1.55544,1.55567,1165000003.0
2005-12-30 18:32:00,1.55572,1.55583,1.55552,1.55566,1190000013.0
2005-12-30 18:33:00,1.55574,1.55582,1.55552,1.55575,2068600007.0
2005-12-30 18:34:00,1.556,1.556,1.556,1.556,1863799992.0
2005-12-30 18:35:00,1.55573,1.5558,1.55557,1.55572,1863799992.0
2005-12-30 18:36:00,1.55579,1.55594,1.55562,1.55575,1536200002.0
2005-12-30 18:37:00,1.55598,1.55612,1.55579,1.55594,1901000005.0
2005-12-30 18:38:00,1.55581,1.55596,1.55563,1.55576,1366300007.0
2005-12-30 18:39:00,1.55582,1.55632,1.55564,1.5557,1770400013.0
2005-12-30 18:40:00,1.5558,1.5559,1.5558,1.5559,1247499999.0
2005-12-30 18:41:00,1.55581,1.5561,1.55571,1.55592,1247499999.0
2005-12-30 18:42:00,1.55595,1.55599,1.55573,1.55575,1251499995.0
2005-12-30 18:43:00,1.55597,1.55613,1.55593,1.55603,415500003.0
2005-12-30 18:44:00,1.55598,1.55607,1.55579,1.55592,845700003.0
2005-12-30 18:45:00,1.55595,1.5561,1.55582,1.55583,503500001.0
2005-12-30 18:46:00,1.55576,1.55589,1.55558,1.55573,328100001.0
2005-12-30 18:47:00,1.55584,1.55592,1.55573,1.55576,227599998.0
2005-12-30 18:48:00,1.55572,1.5559,1.55569,1.55589,1280600002.0
2005-12-30 18:49:00,1.55598,1.55617,1.5559,1.55608,342800005.0
2005-12-30 18:50:00,1.55588,1.55605,1.55581,1.55596,658199993.0
2005-12-30 18:51:00,1.55601,1.55608,1.55581,1.55582,1435099998.0
2005-12-30 18:52:00,1.55585,1.55597,1.5557,1.55588,1706900010.0
2005-12-30 18:53:00,1.55583,1.55593,1.55563,1.55585,1200800010.0
2005-12-30 18:54:00,1.55592,1.55605,1.55579,1.5559,993800000.0
2005-12-30 18:55:00,1.55599,1.55605,1.55574,1.55586,1480500000.0
2005-12-30 18:56:00,1.55596,1.55605,1.55585,1.55598,862599999.0
2005-12-30 18:57:00,1.55609,1.55621,1.55591,1.556,618200000.0
2005-12-30 18:58:00,1.55614,1.55632,1.55597,1.55612,919699998.0
2005-12-30 18:59:00,1.55613,1.55676,1.55608,1.55648,1406099995.0
2005-12-30 19:00:00,1.55671,1.55714,1.55664,1.55682,653999999.0
2005-12-30 19:01:00,1.55688,1.55709,1.55683,1.55702,526100008.0
2005-12-30 19:02:00,1.5568,1.55703,1.55679,1.55692,730700003.0
2005-12-30 19:03:00,1.55688,1.55703,1.55673,1.55675,534099999.0
2005-12-30 19:04:00,1.55682,1.55688,1.55672,1.55678,378900002.0
2005-12-30 19:05:00,1.55693,1.55693,1.55668,1.55672,862300004.0
2005-12-30 19:06:00,1.55671,1.55688,1.55667,1.55679,2041600007.0
2005-12-30 19:07:00,1.55678,1.55688,1.55655,1.55658,841100008.0
2005-12-30 19:08:00,1.5568,1.55688,1.55672,1.55672,1570200001.0
2005-12-30 19:09:00,1.55685,1.557,1.55673,1.55682,1354799994.0
2005-12-30 19:10:00,1.55686,1.55703,1.55682,1.5569,1042900001.0
2005-12-30 19:11:00,1.55686,1.55701,1.55684,1.55686,1270999998.0
2005-12-30 19:12:00,1.55698,1.55716,1.55687,1.55703,1006500004.0
2005-12-30 19:13:00,1.55719,1.55761,1.55719,1.55761,346600002.0
2005-12-30 19:14:00,1.55743,1.55764,1.55724,1.55725,363299999.0
2005-12-30 19:15:00,1.55715,1.55722,1.55682,1.55688,1504500009.0
2005-12-30 19:16:00,1.55684,1.55686,1.55662,1.5567,457599999.0
2005-12-30 19:17:00,1.55689,1.55702,1.55664,1.55677,891800004.0
2005-12-30 19:18:00,1.55686,1.55699,1.55678,1.55678,612299999.0
2005-12-30 19:19:00,1.55676,1.55698,1.55673,1.55685,1050499998.0
2005-12-30 19:20:00,1.55687,1.55697,1.55675,1.55675,941000002.0
2005-12-30 19:21:00,1.55678,1.5568,1.55655,1.55655,1100400002.0
2005-12-30 19:22:00,1.55642,1.5566,1.55629,1.55639,129299998.0
2005-12-30 19:23:00,1.55626,1.55638,1.55611,1.55626,895299995.0
2005-12-30 19:24:00,1.55623,1.55643,1.55621,1.55643,599799999.0
2005-12-30 19:25:00,1.55639,1.55642,1.55616,1.55616,971499999.0
2005-12-30 19:26:00,1.5564,1.5565,1.55629,1.55638,1006500005.0
2005-12-30 19:27:00,1.55636,1.55651,1.55626,1.55645,1246100004.0
2005-12-30 19:28:00,1.55643,1.55644,1.55626,1.55626,349200002.0
2005-12-30 19:29:00,1.55628,1.5565,1.5561,1.55624,689800004.0
2005-12-30 19:30:00,1.5554,1.5554,1.5554,1.5554,1054500003.0
2005-12-30 19:31:00,1.55607,1.55611,1.55585,1.5559,1054500003.0
2005-12-30 19:32:00,1.55579,1.55594,1.55565,1.55578,634599996.0
2005-12-30 19:33:00,1.55566,1.55585,1.55564,1.55577,989499996.0
2005-12-30 19:34:00,1.55573,1.55595,1.55566,1.55587,1661400008.0
2005-12-30 19:35:00,1.55579,1.55602,1.55566,1.55602,885899997.0
2005-12-30 19:36:00,1.55593,1.55602,1.55566,1.55585,780500001.0
2005-12-30 19:37:00,1.55592,1.55601,1.55579,1.55585,426199997.0
2005-12-30 19:38:00,1.55578,1.5559,1.55565,1.55572,662399998.0
2005-12-30 19:39:00,1.55563,1.55582,1.55548,1.55548,1100099999.0
2005-12-30 19:40:00,1.5556,1.55575,1.55554,1.55575,503100002.0
2005-12-30 19:41:00,1.5558,1.55588,1.5557,1.55572,568700000.0
2005-12-30 19:42:00,1.55578,1.55593,1.55561,1.55593,737800003.0
2005-12-30 19:43:00,1.55589,1.55595,1.55571,1.5558,403100001.0
2005-12-30 19:44:00,1.5558,1.55591,1.55567,1.55587,993799998.0
2005-12-30 19:45:00,1.5559,1.5559,1.5557,1.55582,244999997.0
2005-12-30 19:46:00,1.55585,1.55585,1.55559,1.55559,747800005.0
2005-12-30 19:47:00,1.55575,1.55587,1.55562,1.55573,294100000.0
2005-12-30 19:48:00,1.55575,1.55585,1.55575,1.55585,566300001.0
2005-12-30 19:49:00,1.55588,1.55592,1.5556,1.55582,999000001.0
2005-12-30 19:50:00,1.55579,1.55593,1.55579,1.55593,120600000.0
2005-12-30 19:51:00,1.55584,1.55593,1.5558,1.55593,758899996.0
2005-12-30 19:52:00,1.55592,1.55593,1.55574,1.55586,316899999.0
2005-12-30 19:53:00,1.55591,1.55603,1.55578,1.5559,515300005.0
2005-12-30 19:54:00,1.55588,1.55593,1.55574,1.55574,263599999.0
2005-12-30 19:55:00,1.55584,1.55598,1.55574,1.55586,493800009.0
2005-12-30 19:56:00,1.55593,1.556,1.55572,1.55585,1353200003.0
2005-12-30 19:57:00,1.55586,1.55599,1.55575,1.55593,1365200001.0
2005-12-30 19:58:00,1.55572,1.55591,1.55556,1.55568,1636599992.0
2005-12-30 19:59:00,1.55568,1.55592,1.55556,1.55574,1069500007.0
2005-12-30 20:00:00,1.55603,1.55603,1.55569,1.55569,672699993.0
2005-12-30 20:01:00,1.55586,1.55603,1.55572,1.55572,647599997.0
2005-12-30 20:02:00,1.55578,1.55604,1.55567,1.55591,389800003.0
2005-12-30 20:03:00,1.55592,1.55613,1.55592,1.55613,238400004.0
2005-12-30 20:04:00,1.55612,1.55615,1.556,1.55609,231100000.0
2005-12-30 20:05:00,1.55614,1.5562,1.55603,1.5561,280299999.0
2005-12-30 20:06:00,1.55612,1.55621,1.556,1.55605,489600000.0
2005-12-30 20:07:00,1.55608,1.55612,1.55594,1.55594,243900001.0
2005-12-30 20:08:00,1.55608,1.55627,1.55605,1.55614,1601999999.0
2005-12-30 20:09:00,1.55617,1.55628,1.55611,1.55626,341500000.0
2005-12-30 20:10:00,1.55614,1.55627,1.55606,1.55618,195700002.0
2005-12-30 20:11:00,1.55603,1.55617,1.556,1.55605,820100007.0
2005-12-30 20:12:00,1.55616,1.55623,1.55582,1.55582,227499998.0
2005-12-30 20:13:00,1.55566,1.55591,1.55556,1.55563,1767499994.0
2005-12-30 20:14:00,1.55541,1.55557,1.55526,1.55557,449300001.0
2005-12-30 20:15:00,1.5555,1.55564,1.55546,1.55556,1014000003.0
2005-12-30 20:16:00,1.55544,1.55552,1.55527,1.55541,1702100002.0
2005-12-30 20:17:00,1.55533,1.55545,1.55522,1.55545,535900002.0
2005-12-30 20:18:00,1.55536,1.55543,1.55524,1.55537,438300006.0
2005-12-30 20:21:00,1.55464,1.55485,1.55461,1.55482,637899996.0
2005-12-30 20:22:00,1.55473,1.55494,1.55473,1.55494,554300001.0
2005-12-30 20:23:00,1.55481,1.5552,1.55481,1.555,1447000004.0
2005-12-30 20:24:00,1.5551,1.5552,1.55496,1.55501,484799995.0
2005-12-30 20:25:00,1.55508,1.55518,1.55491,1.55512,693499995.0
2005-12-30 20:26:00,1.5551,1.55515,1.55505,1.55512,411500000.0
2005-12-30 20:27:00,1.55514,1.55514,1.55497,1.55508,644400003.0
2005-12-30 20:29:00,1.5551,1.55517,1.55484,1.55503,1673399995.0
2005-12-30 20:30:00,1.5558,1.5558,1.5556,1.5556,489599998.0
2005-12-30 20:31:00,1.5555,1.5558,1.5555,1.5558,489599998.0
2005-12-30 20:32:00,1.5559,1.5559,1.5559,1.5559,489599998.0
2005-12-30 20:33:00,1.55497,1.55509,1.55484,1.55501,489599998.0
2005-12-30 20:34:00,1.55486,1.5552,1.55486,1.5552,339699998.0
2005-12-30 20:35:00,1.55508,1.55532,1.55505,1.55532,485999998.0
2005-12-30 20:36:00,1.55503,1.55523,1.55491,1.55523,673699997.0
2005-12-30 20:37:00,1.55527,1.55531,1.55509,1.55509,1101500003.0
2005-12-30 20:38:00,1.55525,1.5553,1.55509,1.55511,1831800002.0
2005-12-30 20:39:00,1.55504,1.55525,1.55504,1.55522,967299998.0
2005-12-30 20:40:00,1.55516,1.55527,1.55502,1.55516,1152500007.0
2005-12-30 20:41:00,1.55514,1.55528,1.55498,1.55518,418500004.0
2005-12-30 20:42:00,1.55506,1.55523,1.55499,1.55518,224099997.0
2005-12-30 20:43:00,1.5553,1.55537,1.5551,1.5551,803500001.0
2005-12-30 20:44:00,1.55507,1.5553,1.55506,1.55523,1269199999.0
2005-12-30 20:45:00,1.55525,1.5553,1.5551,1.55525,938900002.0
2005-12-30 20:46:00,1.55539,1.55545,1.55512,1.55537,294700002.0
2005-12-30 20:47:00,1.55531,1.55548,1.55522,1.55548,778300002.0
2005-12-30 20:48:00,1.55532,1.55561,1.55529,1.55542,1527999999.0
2005-12-30 20:49:00,1.55535,1.55545,1.55519,1.55545,786699996.0
2005-12-30 20:50:00,1.55545,1.55573,1.55545,1.55573,2087100008.0
2005-12-30 20:51:00,1.55566,1.55586,1.55565,1.55581,225999998.0
2005-12-30 20:52:00,1.55571,1.55581,1.55534,1.55539,1406000012.0
2005-12-30 20:53:00,1.55521,1.55541,1.55521,1.5553,1531199997.0
2005-12-30 20:54:00,1.5552,1.55548,1.5552,1.55548,849300007.0
2005-12-30 20:55:00,1.55549,1.55549,1.55533,1.55538,621499998.0
2005-12-30 20:56:00,1.5554,1.5554,1.5554,1.5554,1260800002.0
2005-12-30 20:58:00,1.5555,1.5555,1.5554,1.5554,1260800002.0
2005-12-30 20:59:00,1.5555,1.5556,1.5555,1.5556,1260800002.0
2005-12-30 21:00:00,1.5558,1.5558,1.5555,1.5555,1260800002.0
2005-12-30 21:02:00,1.55578,1.55588,1.55564,1.55573,1260800002.0
2005-12-30 21:03:00,1.5557,1.55578,1.55555,1.5556,1461400008.0
2005-12-30 21:04:00,1.55567,1.55567,1.55541,1.55541,305999998.0
2005-12-30 21:05:00,1.55552,1.55573,1.5555,1.55569,772500003.0
2005-12-30 21:06:00,1.55545,1.55578,1.5554,1.55553,601199997.0
2005-12-30 21:07:00,1.5555,1.5556,1.55546,1.5556,288599999.0
2005-12-30 21:08:00,1.55548,1.55565,1.55544,1.55565,301700002.0
2005-12-30 21:09:00,1.55567,1.55594,1.55559,1.55579,734099997.0
2005-12-30 21:10:00,1.55596,1.55603,1.55585,1.55596,886999994.0
2005-12-30 21:11:00,1.55582,1.55592,1.55569,1.55578,651400003.0
2005-12-30 21:12:00,1.5557,1.5557,1.5554,1.55545,346199998.0
2005-12-30 21:13:00,1.5553,1.55545,1.5553,1.55545,1326600003.0
2005-12-30 21:14:00,1.55535,1.55545,1.55523,1.55545,626899998.0
2005-12-30 21:15:00,1.55538,1.55545,1.5552,1.55535,829699999.0
2005-12-30 21:16:00,1.5553,1.55545,1.55514,1.55528,636500008.0
2005-12-30 21:17:00,1.5554,1.55545,1.55525,1.55525,1398499991.0
2005-12-30 21:18:00,1.55538,1.55545,1.55521,1.55545,836500000.0
2005-12-30 21:19:00,1.55528,1.5554,1.55516,1.55535,714300003.0
2005-12-30 21:20:00,1.5555,1.5555,1.5555,1.5555,1775900004.0
2005-12-30 21:22:00,1.5552,1.55547,1.55517,1.55545,1775900004.0
2005-12-30 21:23:00,1.55543,1.55545,1.55512,1.55522,1309899998.0
2005-12-30 21:24:00,1.5554,1.5554,1.5552,1.5554,691000003.0
2005-12-30 21:25:00,1.5554,1.55545,1.55509,1.55521,1412400009.0
2005-12-30 21:26:00,1.55531,1.55548,1.55531,1.55548,622399993.0
2005-12-30 21:27:00,1.55555,1.55555,1.55542,1.5555,445799998.0
2005-12-30 21:28:00,1.55538,1.55555,1.55534,1.55547,641399997.0
2005-12-30 21:29:00,1.55552,1.5557,1.55544,1.55555,574599999.0
2005-12-30 21:30:00,1.5555,1.55565,1.55541,1.55556,382300000.0
2005-12-30 21:31:00,1.55554,1.55562,1.55534,1.55544,631700002.0
2005-12-30 21:32:00,1.5557,1.55584,1.5555,1.55555,1914400002.0
2005-12-30 21:33:00,1.55561,1.55584,1.55561,1.5557,173499999.0
2005-12-30 21:34:00,1.55577,1.55581,1.55554,1.55554,1342400007.0
2005-12-30 21:35:00,1.5555,1.55565,1.55548,1.5556,791000003.0
2005-12-30 21:36:00,1.55558,1.55565,1.55545,1.5555,242000001.0
2005-12-30 21:37:00,1.55558,1.55558,1.55537,1.55537,320800001.0
2005-12-30 21:38:00,1.55533,1.55551,1.55532,1.55547,186400000.0
2005-12-30 21:39:00,1.55534,1.55546,1.5553,1.55535,143499999.0
2005-12-30 21:40:00,1.55537,1.55547,1.55526,1.55538,608500005.0
2005-12-30 21:41:00,1.55537,1.55552,1.55524,1.55527,793099995.0
2005-12-30 21:42:00,1.55529,1.55534,1.55514,1.55514,715399995.0
2005-12-30 21:43:00,1.55531,1.55544,1.55522,1.55528,1204699995.0
2005-12-30 21:44:00,1.55527,1.55537,1.55515,1.5553,1400200006.0
2005-12-30 21:45:00,1.55527,1.55535,1.55515,1.5552,800299996.0
2005-12-30 21:46:00,1.55524,1.55535,1.5551,1.55518,1409600007.0
2005-12-30 21:47:00,1.5552,1.55527,1.55506,1.5551,1152600001.0
2005-12-30 21:48:00,1.55505,1.55527,1.55505,1.55525,499600001.0
2005-12-30 21:49:00,1.55516,1.55523,1.55501,1.55514,1120900006.0
2005-12-30 21:50:00,1.55506,1.55518,1.55499,1.55518,260400001.0
2005-12-30 21:51:00,1.5552,1.55525,1.55509,1.55511,506200000.0
2005-12-30 21:52:00,1.55525,1.55527,1.555,1.55501,1477900001.0
2005-12-30 21:53:00,1.55508,1.55518,1.55504,1.55513,437499997.0
2005-12-30 21:54:00,1.55512,1.55522,1.55504,1.55512,238400001.0
2005-12-30 21:55:00,1.55499,1.55515,1.5549,1.55515,476299996.0
2005-12-30 21:56:00,1.55525,1.55525,1.55506,1.5551,635100008.0
2005-12-30 21:57:00,1.5551,1.55525,1.55508,1.55525,423000001.0
2005-12-30 21:58:00,1.55528,1.55534,1.55521,1.55524,919099992.0
2005-12-30 21:59:00,1.5552,1.55549,1.55509,1.55534,1088799998.0
2005-12-30 22:00:00,1.55541,1.5556,1.55533,1.55546,682399999.0
2005-12-30 22:01:00,1.55546,1.55562,1.55543,1.55555,191500002.0
2005-12-30 22:02:00,1.55561,1.55561,1.55507,1.55507,1241500007.0
2005-12-30 22:03:00,1.55518,1.55527,1.55503,1.55527,371700001.0
2005-12-30 22:04:00,1.5552,1.55527,1.5551,1.55525,728900014.0
2005-12-30 22:05:00,1.55527,1.55527,1.55512,1.5552,368299998.0
2005-12-30 22:06:00,1.55525,1.55525,1.55504,1.55518,519300003.0
2005-12-30 22:07:00,1.55518,1.55518,1.55494,1.55494,124799997.0
2005-12-30 22:08:00,1.55502,1.55517,1.55501,1.55503,508999996.0
2005-12-30 22:09:00,1.55508,1.5552,1.55499,1.5552,435800004.0
2005-12-30 22:10:00,1.55521,1.55521,1.55489,1.55489,286700002.0
2005-12-30 22:11:00,1.55509,1.55513,1.55495,1.55495,232999998.0
2005-12-30 22:12:00,1.555,1.55519,1.55474,1.55474,697200008.0
2005-12-30 22:13:00,1.55487,1.55507,1.5548,1.55487,242700001.0
2005-12-30 22:14:00,1.55503,1.55519,1.55501,1.55513,306900003.0
2005-12-30 22:15:00,1.55483,1.55515,1.55467,1.55474,715400002.0
2005-12-30 22:16:00,1.5547,1.5551,1.55459,1.55488,265500004.0
2005-12-30 22:17:00,1.55525,1.55529,1.55512,1.55518,320100003.0
2005-12-30 22:18:00,1.55503,1.55521,1.55495,1.55507,281799999.0
2005-12-30 22:19:00,1.55505,1.5551,1.55483,1.55497,369500000.0
2005-12-30 22:20:00,1.55505,1.5551,1.5549,1.5551,211499999.0
2005-12-30 22:21:00,1.5551,1.55515,1.55497,1.555,278499998.0
2005-12-30 22:22:00,1.5551,1.55517,1.55497,1.55501,868200001.0
2005-12-30 22:23:00,1.55515,1.55515,1.55495,1.55495,386800005.0
2005-12-30 22:24:00,1.5549,1.5551,1.55486,1.55503,292499996.0
2005-12-30 22:25:00,1.5551,1.5551,1.5548,1.5548,935399998.0
2005-12-30 22:26:00,1.555,1.5551,1.55481,1.55505,710600007.0
2005-12-30 22:27:00,1.55493,1.5551,1.55472,1.55495,280099996.0
2005-12-30 22:28:00,1.55484,1.5551,1.55483,1.55503,684900006.0
2005-12-30 22:29:00,1.5549,1.5551,1.55486,1.5551,807899997.0
2005-12-30 22:30:00,1.55492,1.55515,1.5549,1.5551,786700002.0
2005-12-30 22:31:00,1.55505,1.55505,1.55474,1.55487,239300003.0
2005-12-30 22:32:00,1.555,1.555,1.55467,1.55467,209099999.0
2005-12-30 22:33:00,1.5546,1.55485,1.55457,1.55485,204099999.0
2005-12-30 22:34:00,1.55485,1.55485,1.55469,1.5547,299700002.0
2005-12-30 22:35:00,1.5548,1.55485,1.55474,1.55485,203800000.0
2005-12-30 22:36:00,1.55481,1.5552,1.55481,1.55518,581299998.0
2005-12-30 22:37:00,1.55511,1.55525,1.55482,1.55492,530599998.0
2005-12-30 22:38:00,1.55468,1.55485,1.55461,1.55485,395199998.0
2005-12-30 22:39:00,1.55459,1.55485,1.55451,1.55485,695600003.0
2005-12-30 22:40:00,1.55469,1.5549,1.55458,1.5549,778200009.0
2005-12-30 22:41:00,1.55478,1.55516,1.55478,1.55516,521699996.0
2005-12-30 22:42:00,1.55515,1.55525,1.555,1.55509,692100006.0
2005-12-30 22:43:00,1.55517,1.55527,1.55491,1.55518,1287200000.0
2005-12-30 22:44:00,1.55506,1.55523,1.55493,1.5552,372900000.0
2005-12-30 22:45:00,1.5552,1.5552,1.55491,1.55491,219400003.0
2005-12-30 22:46:00,1.55513,1.55513,1.55484,1.55484,172599999.0
2005-12-30 22:47:00,1.55506,1.55513,1.55492,1.55497,262699999.0
2005-12-30 22:48:00,1.55496,1.55513,1.55486,1.55493,311000003.0
2005-12-30 22:49:00,1.55505,1.55527,1.55501,1.55515,885599998.0
2005-12-30 22:50:00,1.5552,1.5552,1.55496,1.55496,321100003.0
2005-12-30 22:51:00,1.55496,1.55515,1.55491,1.55515,597200003.0
2005-12-30 22:52:00,1.55497,1.55515,1.55479,1.5551,392200004.0
2005-12-30 22:53:00,1.5551,1.5552,1.55504,1.5552,106200000.0
2005-12-30 22:54:00,1.55516,1.55516,1.55485,1.55485,456500000.0
2005-12-30 22:55:00,1.55508,1.55508,1.5549,1.5549,135199999.0
2005-12-30 22:56:00,1.55505,1.55512,1.55493,1.55502,45600000.0
2005-12-30 22:57:00,1.55509,1.55526,1.55497,1.55503,504800002.0
2005-12-30 22:58:00,1.55514,1.55525,1.55509,1.5552,156599998.0
2005-12-30 22:59:00,1.5551,1.55515,1.55469,1.55469,439700003.0
2005-12-30 23:00:00,1.55458,1.55493,1.55458,1.55465,121300000.0
2005-12-30 23:01:00,1.55515,1.55515,1.5549,1.55505,315499996.0
2005-12-30 23:02:00,1.5551,1.55515,1.555,1.55508,301199998.0
2005-12-30 23:03:00,1.55506,1.55514,1.55489,1.55506,222199996.0
2005-12-30 23:04:00,1.55481,1.55512,1.55475,1.55512,251800000.0
2005-12-30 23:05:00,1.55494,1.55506,1.55469,1.5548,193500000.0
2005-12-30 23:06:00,1.55477,1.55485,1.55465,1.5548,373099997.0
2005-12-30 23:07:00,1.55479,1.55488,1.55472,1.55472,115899999.0
2005-12-30 23:08:00,1.55477,1.55506,1.55477,1.55497,270700002.0
2005-12-30 23:09:00,1.555,1.55515,1.55485,1.55515,396500000.0
2005-12-30 23:10:00,1.5551,1.5551,1.55483,1.55493,237700004.0
2005-12-30 23:11:00,1.55487,1.55501,1.5547,1.5547,243799997.0
2005-12-30 23:12:00,1.5547,1.55475,1.55461,1.55461,213200001.0
2005-12-30 23:13:00,1.55472,1.55478,1.55458,1.55478,136599998.0
2005-12-30 23:14:00,1.55481,1.5551,1.55476,1.55498,179000002.0
2005-12-30 23:15:00,1.55495,1.55507,1.55495,1.55507,28800000.0
2005-12-30 23:16:00,1.55502,1.55515,1.55492,1.55512,269199999.0
2005-12-30 23:17:00,1.55515,1.55515,1.55491,1.55505,304799998.0
2005-12-30 23:18:00,1.555,1.55517,1.55496,1.55515,271700003.0
2005-12-30 23:19:00,1.55488,1.555,1.55472,1.5548,85399998.0
2005-12-30 23:20:00,1.55458,1.55504,1.55458,1.55491,392499997.0
2005-12-30 23:21:00,1.55477,1.5548,1.55464,1.55468,206200000.0
2005-12-30 23:22:00,1.5548,1.5548,1.5547,1.5547,43099998.0
2005-12-30 23:23:00,1.55484,1.55491,1.55477,1.55483,56799999.0
2005-12-30 23:24:00,1.5549,1.5549,1.55477,1.55477,91899998.0
2005-12-30 23:25:00,1.55495,1.55495,1.55473,1.55473,36600000.0
2005-12-30 23:26:00,1.55519,1.55577,1.55514,1.55558,247400007.0
2005-12-30 23:27:00,1.55551,1.55551,1.55545,1.55545,62400000.0
2005-12-30 23:28:00,1.55547,1.55547,1.5553,1.5553,236200003.0
2005-12-30 23:29:00,1.55526,1.55543,1.55526,1.55543,173500002.0
2005-12-30 23:30:00,1.55525,1.55536,1.55472,1.5548,298199998.0
2005-12-30 23:31:00,1.5547,1.55485,1.55469,1.55485,248900000.0
2005-12-30 23:32:00,1.55458,1.5548,1.55445,1.55458,368399999.0
2005-12-30 23:33:00,1.55467,1.55482,1.55467,1.5548,236800001.0
2005-12-30 23:34:00,1.55485,1.55485,1.5547,1.5547,265100002.0
2005-12-30 23:35:00,1.55498,1.55518,1.55498,1.55518,52200001.0
2005-12-30 23:36:00,1.55537,1.55538,1.555,1.555,293000000.0
2005-12-30 23:37:00,1.555,1.555,1.5549,1.5549,98200002.0
2005-12-30 23:38:00,1.55503,1.55504,1.55479,1.55493,341900001.0
2005-12-30 23:39:00,1.55488,1.55495,1.55482,1.5549,95100002.0
2005-12-30 23:40:00,1.55488,1.55495,1.55474,1.5549,212900004.0
2005-12-30 23:41:00,1.55488,1.55495,1.5547,1.55478,288099998.0
2005-12-30 23:42:00,1.55493,1.55515,1.55486,1.55491,251000000.0
2005-12-30 23:43:00,1.55512,1.55512,1.55501,1.55501,109400002.0
2005-12-30 23:44:00,1.55505,1.55515,1.5549,1.55507,279500000.0
2005-12-30 23:45:00,1.55507,1.55515,1.55498,1.55507,56700002.0
2005-12-30 23:46:00,1.5551,1.55515,1.55493,1.55503,186100001.0
2005-12-30 23:47:00,1.555,1.5551,1.555,1.5551,91799999.0
2005-12-30 23:48:00,1.55513,1.55515,1.55503,1.55503,69000000.0
2005-12-30 23:49:00,1.5553,1.5553,1.55508,1.55514,147900005.0
2005-12-30 23:50:00,1.55529,1.55529,1.5551,1.55521,122700001.0
2005-12-30 23:51:00,1.55521,1.55529,1.55513,1.55518,200699999.0
2005-12-30 23:52:00,1.55521,1.55535,1.55509,1.55535,189899999.0
2005-12-30 23:53:00,1.55535,1.55535,1.5551,1.55527,162899999.0
2005-12-30 23:54:00,1.5552,1.55535,1.55503,1.5552,218100001.0
2005-12-30 23:55:00,1.55537,1.5555,1.55533,1.5555,67900002.0
2005-12-30 23:56:00,1.55552,1.55552,1.55522,1.5553,93499998.0
2005-12-30 23:57:00,1.55509,1.55517,1.55493,1.55505,254600001.0
2005-12-30 23:58:00,1.55505,1.5551,1.55492,1.55498,63900002.0
2005-12-30 23:59:00,1.55502,1.55515,1.55502,1.55515,81400000.0
2006-01-02 00:00:00,1.55551,1.5556,1.55549,1.5555,76700001.0
2006-01-02 00:01:00,1.55545,1.55559,1.55532,1.55532,215400000.0
2006-01-02 00:02:00,1.55546,1.55561,1.55531,1.55549,354400004.0
2006-01-02 00:03:00,1.55545,1.55563,1.55541,1.55563,224500002.0
2006-01-02 00:04:00,1.55541,1.55558,1.55541,1.55552,264500001.0
2006-01-02 00:05:00,1.55543,1.55561,1.55536,1.55543,274899998.0
2006-01-02 00:06:00,1.55533,1.55548,1.55532,1.55547,67900000.0
2006-01-02 00:07:00,1.55562,1.55562,1.55532,1.55554,280200002.0
2006-01-02 00:08:00,1.55531,1.55544,1.55531,1.55541,153699999.0
2006-01-02 00:09:00,1.55548,1.55557,1.5554,1.5555,179999998.0
2006-01-02 00:10:00,1.55557,1.55561,1.55541,1.55552,197300001.0
2006-01-02 00:11:00,1.55544,1.55558,1.55538,1.55542,403900004.0
2006-01-02 00:12:00,1.55549,1.55553,1.55532,1.55548,222300001.0
2006-01-02 00:13:00,1.55543,1.55558,1.55525,1.55538,171900000.0
2006-01-02 00:14:00,1.55544,1.55557,1.55543,1.55543,187900000.0
2006-01-02 00:15:00,1.55544,1.55546,1.55534,1.55539,113500000.0
2006-01-02 00:16:00,1.55542,1.55553,1.55534,1.55545,257500007.0
2006-01-02 00:17:00,1.55535,1.55558,1.55526,1.5555,313800002.0
2006-01-02 00:18:00,1.55547,1.55568,1.55538,1.55565,331900006.0
2006-01-02 00:19:00,1.55545,1.55555,1.55539,1.5555,311400004.0
2006-01-02 00:20:00,1.55549,1.55561,1.55523,1.55541,382299999.0
2006-01-02 00:21:00,1.55554,1.55557,1.55523,1.55535,290199999.0
2006-01-02 00:22:00,1.55537,1.55556,1.5553,1.55543,168599999.0
2006-01-02 00:23:00,1.55546,1.55557,1.5554,1.5555,248400001.0
2006-01-02 00:24:00,1.55536,1.55556,1.55527,1.55543,150299999.0
2006-01-02 00:25:00,1.55545,1.55564,1.55539,1.55564,334100004.0
2006-01-02 00:26:00,1.55554,1.55554,1.55537,1.5555,241800001.0
2006-01-02 00:27:00,1.55549,1.55558,1.55524,1.55524,403200007.0
2006-01-02 00:28:00,1.55548,1.55563,1.55543,1.55555,333900001.0
2006-01-02 00:29:00,1.55546,1.55553,1.55538,1.55547,100899999.0
2006-01-02 00:30:00,1.55548,1.55555,1.55533,1.5554,201700002.0
2006-01-02 00:31:00,1.5556,1.55568,1.55547,1.5556,194900002.0
2006-01-02 00:32:00,1.55548,1.55561,1.55539,1.5555,246100000.0
2006-01-02 00:33:00,1.55551,1.55558,1.55538,1.55542,288499998.0
2006-01-02 00:34:00,1.55547,1.55564,1.55538,1.55552,348300005.0
2006-01-02 00:35:00,1.55539,1.55559,1.55538,1.55546,199100004.0
2006-01-02 00:36:00,1.55557,1.55561,1.55541,1.5555,206200000.0
2006-01-02 00:37:00,1.5556,1.5556,1.55537,1.55542,208900001.0
2006-01-02 00:38:00,1.55541,1.55554,1.55522,1.55535,475200001.0
2006-01-02 00:39:00,1.55547,1.55557,1.55537,1.55557,214199996.0
2006-01-02 00:40:00,1.5556,1.5556,1.55538,1.55557,337100004.0
2006-01-02 00:41:00,1.55537,1.55558,1.55529,1.55546,336299999.0
2006-01-02 00:42:00,1.55557,1.55558,1.55536,1.55536,527299997.0
2006-01-02 00:43:00,1.55542,1.55557,1.55527,1.55552,430100006.0
2006-01-02 00:44:00,1.55547,1.55556,1.55534,1.5554,199200001.0
2006-01-02 00:45:00,1.55533,1.55552,1.55527,1.55537,278000002.0
2006-01-02 00:46:00,1.55555,1.55555,1.55538,1.55539,264599999.0
2006-01-02 00:47:00,1.55544,1.55559,1.55544,1.55551,105400001.0
2006-01-02 00:48:00,1.55554,1.55564,1.55542,1.5555,353600000.0
2006-01-02 00:49:00,1.55551,1.55558,1.55538,1.55555,488600001.0
2006-01-02 00:50:00,1.55545,1.55554,1.55529,1.55541,288299999.0
2006-01-02 00:51:00,1.5553,1.55549,1.5551,1.5554,209899998.0
2006-01-02 00:52:00,1.55557,1.55558,1.55534,1.55543,194200004.0
2006-01-02 00:53:00,1.5553,1.55552,1.5553,1.55541,84500000.0
2006-01-02 00:54:00,1.55548,1.55548,1.55527,1.55533,327600002.0
2006-01-02 00:55:00,1.55534,1.55557,1.55534,1.5555,424700001.0
2006-01-02 00:56:00,1.55547,1.55554,1.5553,1.55548,310300000.0
2006-01-02 00:57:00,1.5554,1.5556,1.55522,1.5553,422799999.0
2006-01-02 00:58:00,1.5554,1.55552,1.55522,1.55544,156799998.0
2006-01-02 00:59:00,1.5555,1.55567,1.55542,1.55544,270100000.0
2006-01-02 01:00:00,1.55546,1.55563,1.55546,1.55552,233999997.0
2006-01-02 01:01:00,1.5554,1.55559,1.55537,1.55542,259399999.0
2006-01-02 01:02:00,1.55533,1.55559,1.55533,1.55545,280899999.0
2006-01-02 01:03:00,1.55549,1.55561,1.55524,1.55548,262600002.0
2006-01-02 01:04:00,1.55558,1.55563,1.55532,1.55553,440600006.0
2006-01-02 01:05:00,1.55552,1.55559,1.55528,1.55528,351000001.0
2006-01-02 01:06:00,1.55551,1.55559,1.55535,1.55538,292400004.0
2006-01-02 01:07:00,1.55554,1.5556,1.55539,1.5556,195999998.0
2006-01-02 01:08:00,1.55562,1.55562,1.55542,1.55548,211100002.0
2006-01-02 01:09:00,1.55545,1.55557,1.55536,1.55549,258499999.0
2006-01-02 01:10:00,1.55551,1.5556,1.55542,1.55545,305899997.0
2006-01-02 01:11:00,1.55524,1.55552,1.55524,1.55544,182100003.0
2006-01-02 01:12:00,1.55541,1.55554,1.55531,1.55537,233500000.0
2006-01-02 01:13:00,1.55545,1.55556,1.55525,1.55537,179600001.0
2006-01-02 01:14:00,1.55552,1.55562,1.5553,1.55544,271700002.0
2006-01-02 01:15:00,1.55545,1.5556,1.55537,1.55552,246100001.0
2006-01-02 01:16:00,1.55556,1.55556,1.55528,1.55534,376200005.0
2006-01-02 01:17:00,1.55533,1.55558,1.55503,1.55532,364399999.0
2006-01-02 01:18:00,1.55557,1.55563,1.55543,1.55543,301300001.0
2006-01-02 01:19:00,1.55545,1.55557,1.55534,1.55557,219199999.0
2006-01-02 01:20:00,1.5556,1.5556,1.55534,1.55534,149500002.0
2006-01-02 01:21:00,1.55546,1.55558,1.55532,1.55542,243300001.0
2006-01-02 01:22:00,1.55552,1.5556,1.55535,1.55548,548800002.0
2006-01-02 01:23:00,1.55539,1.55549,1.55529,1.55542,300400002.0
2006-01-02 01:24:00,1.55528,1.55544,1.55524,1.55532,82300000.0
2006-01-02 01:25:00,1.55548,1.55559,1.55531,1.55544,422900005.0
2006-01-02 01:26:00,1.55548,1.55562,1.55546,1.55551,211699998.0
2006-01-02 01:27:00,1.55537,1.55559,1.55535,1.55542,339000001.0
2006-01-02 01:28:00,1.55544,1.55558,1.55541,1.55541,259899998.0
2006-01-02 01:29:00,1.55544,1.55555,1.55535,1.55547,210800003.0
2006-01-02 01:30:00,1.55527,1.55555,1.55527,1.55542,159799998.0
2006-01-02 01:31:00,1.55543,1.55561,1.55534,1.55547,451900001.0
2006-01-02 01:32:00,1.55563,1.55563,1.5554,1.55551,400000001.0
2006-01-02 01:33:00,1.55551,1.55558,1.55541,1.55541,189400001.0
2006-01-02 01:34:00,1.55531,1.55562,1.55531,1.55547,406599999.0
2006-01-02 01:35:00,1.55547,1.55554,1.55531,1.55533,135500000.0
2006-01-02 01:36:00,1.55545,1.55556,1.55536,1.55538,312199998.0
2006-01-02 01:37:00,1.55556,1.55558,1.55534,1.5554,319200001.0
2006-01-02 01:38:00,1.55552,1.5556,1.55538,1.55551,460100004.0
2006-01-02 01:39:00,1.55543,1.55559,1.55536,1.55536,322699997.0
2006-01-02 01:40:00,1.55553,1.55559,1.55535,1.55546,403000000.0
2006-01-02 01:41:00,1.55554,1.55562,1.55538,1.55551,271599999.0
2006-01-02 01:42:00,1.5554,1.55562,1.5554,1.55553,267699999.0
2006-01-02 01:43:00,1.55545,1.55555,1.55539,1.55548,199600002.0
2006-01-02 01:44:00,1.55553,1.55553,1.55544,1.55547,85500000.0
2006-01-02 01:45:00,1.55534,1.55558,1.55534,1.55541,241700002.0
2006-01-02 01:46:00,1.55545,1.55556,1.55534,1.55547,404700001.0
2006-01-02 01:47:00,1.55528,1.55559,1.55528,1.55544,382300005.0
2006-01-02 01:48:00,1.55553,1.55553,1.55536,1.55539,310799999.0
2006-01-02 01:49:00,1.55532,1.55558,1.55529,1.55558,263900000.0
2006-01-02 01:50:00,1.55555,1.55555,1.55534,1.55537,336299998.0
2006-01-02 01:51:00,1.55548,1.55548,1.55508,1.55548,314200002.0
2006-01-02 01:52:00,1.5554,1.55555,1.55535,1.55535,262799998.0
2006-01-02 01:53:00,1.55545,1.55556,1.55537,1.55555,311200003.0
2006-01-02 01:54:00,1.55555,1.5556,1.55536,1.55545,195899999.0
2006-01-02 01:55:00,1.55542,1.55548,1.55529,1.55548,265400001.0
2006-01-02 01:56:00,1.55554,1.55557,1.55531,1.55547,402700003.0
2006-01-02 01:57:00,1.55557,1.55557,1.55545,1.55546,308199996.0
2006-01-02 01:58:00,1.55538,1.55558,1.55533,1.55546,317399995.0
2006-01-02 01:59:00,1.55557,1.55557,1.55534,1.55545,211699999.0
2006-01-02 02:00:00,1.55532,1.55557,1.55528,1.55532,319600001.0
2006-01-02 02:01:00,1.55539,1.55555,1.55537,1.55554,405599993.0
2006-01-02 02:02:00,1.5555,1.5556,1.55532,1.55537,171200001.0
2006-01-02 02:03:00,1.55531,1.5556,1.55531,1.55557,319099999.0
2006-01-02 02:04:00,1.55557,1.55562,1.55533,1.55539,413300002.0
2006-01-02 02:05:00,1.55544,1.55555,1.55529,1.5553,312300004.0
2006-01-02 02:06:00,1.55547,1.5556,1.55538,1.55549,426400004.0
2006-01-02 02:07:00,1.55539,1.55561,1.55539,1.55558,432000004.0
2006-01-02 02:08:00,1.55545,1.55565,1.55535,1.55542,380000002.0
2006-01-02 02:09:00,1.55544,1.55552,1.55532,1.55542,230899998.0
2006-01-02 02:10:00,1.55548,1.55558,1.55535,1.55545,367700004.0
2006-01-02 02:11:00,1.55551,1.55553,1.55526,1.55527,358099997.0
2006-01-02 02:12:00,1.55518,1.55549,1.55518,1.55547,218800004.0
2006-01-02 02:13:00,1.55537,1.55548,1.55528,1.55538,358100002.0
2006-01-02 02:14:00,1.55542,1.55549,1.5553,1.55547,297100002.0
2006-01-02 02:15:00,1.55543,1.55559,1.55535,1.55541,320900001.0
2006-01-02 02:16:00,1.55552,1.55558,1.5554,1.55557,273200004.0
2006-01-02 02:17:00,1.55532,1.55548,1.55532,1.55533,178000001.0
2006-01-02 02:18:00,1.55538,1.55548,1.55535,1.5554,102200000.0
2006-01-02 02:19:00,1.55533,1.55557,1.55533,1.55555,155999999.0
2006-01-02 02:20:00,1.55542,1.55555,1.55531,1.55532,279199997.0
2006-01-02 02:21:00,1.55535,1.55556,1.55528,1.55544,368199996.0
2006-01-02 02:22:00,1.55544,1.55558,1.55536,1.5554,384100000.0
2006-01-02 02:23:00,1.55554,1.55554,1.55536,1.55538,361100000.0
2006-01-02 02:24:00,1.55548,1.55559,1.55527,1.55557,577200001.0
2006-01-02 02:25:00,1.55543,1.5556,1.55542,1.55545,405400004.0
2006-01-02 02:26:00,1.55555,1.55555,1.55533,1.5554,227400002.0
2006-01-02 02:27:00,1.55549,1.55561,1.55529,1.55545,225600003.0
2006-01-02 02:28:00,1.55546,1.55558,1.55533,1.55545,513799997.0
2006-01-02 02:29:00,1.55536,1.55564,1.55531,1.55564,274300002.0
2006-01-02 02:30:00,1.55557,1.55564,1.55531,1.55545,411499997.0
2006-01-02 02:31:00,1.55535,1.55557,1.55535,1.55545,264300000.0
2006-01-02 02:32:00,1.55558,1.55562,1.55536,1.55536,318600003.0
2006-01-02 02:33:00,1.55538,1.55556,1.55532,1.55546,281200003.0
2006-01-02 02:34:00,1.55553,1.55557,1.55541,1.55547,268399999.0
2006-01-02 02:35:00,1.55556,1.55566,1.55535,1.55538,498999996.0
2006-01-02 02:36:00,1.55543,1.55552,1.55522,1.5554,171100001.0
2006-01-02 02:37:00,1.55547,1.5556,1.55533,1.5554,309800000.0
2006-01-02 02:38:00,1.55545,1.55551,1.55535,1.55539,26400000.0
2006-01-02 02:39:00,1.55542,1.55555,1.55531,1.55537,239400003.0
2006-01-02 02:40:00,1.55553,1.5556,1.55538,1.55554,242300000.0
2006-01-02 02:41:00,1.55529,1.55561,1.55529,1.55547,433599993.0
2006-01-02 02:42:00,1.55535,1.5556,1.55531,1.5555,355100005.0
2006-01-02 02:43:00,1.55547,1.5556,1.55544,1.55545,192800000.0
2006-01-02 02:44:00,1.55537,1.55554,1.55526,1.55554,323099998.0
2006-01-02 02:45:00,1.55548,1.55552,1.55532,1.55545,224199999.0
2006-01-02 02:46:00,1.55547,1.55557,1.55529,1.55548,207800001.0
2006-01-02 02:47:00,1.55532,1.5555,1.5553,1.55531,412799998.0
2006-01-02 02:48:00,1.55549,1.55561,1.55539,1.55558,347600001.0
2006-01-02 02:49:00,1.55552,1.55555,1.55531,1.55538,240300001.0
2006-01-02 02:50:00,1.55541,1.55548,1.55533,1.55547,295900001.0
2006-01-02 02:51:00,1.55557,1.55558,1.55539,1.55542,308500007.0
2006-01-02 02:52:00,1.55545,1.55557,1.55536,1.55542,437399999.0
2006-01-02 02:53:00,1.55554,1.55554,1.55528,1.5553,217300000.0
2006-01-02 02:54:00,1.55537,1.55559,1.55533,1.55537,240500003.0
2006-01-02 02:55:00,1.5554,1.55554,1.55539,1.55553,341000003.0
2006-01-02 02:56:00,1.55558,1.55558,1.55541,1.55545,329399999.0
2006-01-02 02:57:00,1.5555,1.55559,1.55532,1.55535,395300001.0
2006-01-02 02:58:00,1.55543,1.55556,1.55533,1.55538,263300003.0
2006-01-02 02:59:00,1.55537,1.55559,1.55537,1.55552,484899999.0
2006-01-02 03:00:00,1.55545,1.55556,1.55537,1.55542,125700000.0
2006-01-02 03:01:00,1.55542,1.55555,1.55532,1.5555,600100004.0
2006-01-02 03:02:00,1.55528,1.5556,1.55518,1.55538,435200001.0
2006-01-02 03:03:00,1.55551,1.55564,1.55531,1.55547,434599997.0
2006-01-02 03:04:00,1.55552,1.5556,1.55532,1.55545,305600004.0
2006-01-02 03:05:00,1.55541,1.55558,1.55536,1.55544,187399999.0
2006-01-02 03:06:00,1.55549,1.55551,1.55531,1.55541,207500002.0
2006-01-02 03:07:00,1.5553,1.55555,1.5553,1.55543,305700001.0
2006-01-02 03:08:00,1.55545,1.55557,1.55536,1.55557,345200004.0
2006-01-02 03:09:00,1.55552,1.55561,1.55536,1.55546,275400001.0
2006-01-02 03:10:00,1.55552,1.55562,1.55536,1.5555,134800001.0
2006-01-02 03:11:00,1.55556,1.5556,1.55539,1.55539,227200000.0
2006-01-02 03:12:00,1.55539,1.5555,1.55522,1.5555,471000003.0
2006-01-02 03:13:00,1.55535,1.55556,1.55529,1.55552,301900000.0
2006-01-02 03:14:00,1.55548,1.55563,1.55531,1.5555,300400002.0
2006-01-02 03:15:00,1.55547,1.55548,1.55532,1.55547,184699999.0
2006-01-02 03:16:00,1.55536,1.55561,1.55514,1.55532,232300001.0
2006-01-02 03:17:00,1.5555,1.55556,1.5553,1.5553,255400001.0
2006-01-02 03:18:00,1.5554,1.55548,1.55536,1.55538,190800000.0
2006-01-02 03:19:00,1.55551,1.55558,1.55538,1.55555,279399999.0
2006-01-02 03:20:00,1.55548,1.5556,1.5553,1.5555,338299998.0
2006-01-02 03:21:00,1.55529,1.55548,1.55529,1.55532,168500000.0
2006-01-02 03:22:00,1.55551,1.55551,1.55533,1.55543,243299998.0
2006-01-02 03:23:00,1.55557,1.55558,1.55538,1.55547,307699995.0
2006-01-02 03:24:00,1.55536,1.55553,1.5553,1.55553,415100005.0
2006-01-02 03:25:00,1.55548,1.55556,1.55531,1.55544,158999999.0
2006-01-02 03:26:00,1.55541,1.55558,1.5553,1.55553,161300000.0
2006-01-02 03:27:00,1.5554,1.55556,1.55531,1.55531,413400002.0
2006-01-02 03:28:00,1.55545,1.55559,1.55537,1.55539,446900001.0
2006-01-02 03:29:00,1.55549,1.55558,1.55534,1.55538,479500004.0
2006-01-02 03:30:00,1.55543,1.55562,1.55538,1.55552,184100004.0
2006-01-02 03:31:00,1.55546,1.55557,1.55538,1.55543,277699996.0
2006-01-02 03:32:00,1.55539,1.55565,1.55539,1.55558,336400001.0
2006-01-02 03:33:00,1.55541,1.55557,1.5554,1.55546,294799999.0
2006-01-02 03:34:00,1.5555,1.55553,1.55526,1.55545,427100000.0
2006-01-02 03:35:00,1.55547,1.55559,1.5554,1.55549,292599998.0
2006-01-02 03:36:00,1.55552,1.55564,1.55543,1.55552,293300001.0
2006-01-02 03:37:00,1.55527,1.55559,1.55527,1.55543,322699995.0
2006-01-02 03:38:00,1.55549,1.55559,1.55542,1.55546,232500000.0
2006-01-02 03:39:00,1.55531,1.55551,1.5553,1.55539,266100007.0
2006-01-02 03:40:00,1.55538,1.55565,1.55538,1.55543,328500005.0
2006-01-02 03:41:00,1.55532,1.55557,1.5553,1.55549,330600000.0
2006-01-02 03:42:00,1.55547,1.55562,1.55541,1.55552,521299999.0
2006-01-02 03:43:00,1.5555,1.55559,1.55529,1.55529,408400004.0
2006-01-02 03:44:00,1.5555,1.55557,1.5554,1.55545,335000003.0
2006-01-02 03:45:00,1.55547,1.55562,1.55544,1.55552,629699994.0
2006-01-02 03:46:00,1.55552,1.55556,1.55532,1.55543,296099999.0
2006-01-02 03:47:00,1.55536,1.5556,1.55533,1.55547,301300000.0
2006-01-02 03:48:00,1.55538,1.55561,1.55537,1.55553,412599997.0
2006-01-02 03:49:00,1.5555,1.5555,1.55531,1.55544,223000001.0
2006-01-02 03:50:00,1.55535,1.55551,1.55532,1.5554,468899998.0
2006-01-02 03:51:00,1.5555,1.55557,1.55542,1.55545,422000004.0
2006-01-02 03:52:00,1.55521,1.55546,1.55521,1.55526,258400003.0
2006-01-02 03:53:00,1.55542,1.55558,1.55536,1.55543,246100000.0
2006-01-02 03:54:00,1.55553,1.55556,1.55536,1.55547,288199996.0
2006-01-02 03:55:00,1.55532,1.55558,1.55532,1.55554,329300000.0
2006-01-02 03:56:00,1.55545,1.5556,1.55538,1.55545,378699999.0
2006-01-02 03:57:00,1.55558,1.55561,1.55541,1.55541,282499999.0
2006-01-02 03:58:00,1.55537,1.55554,1.55527,1.55529,257100002.0
2006-01-02 03:59:00,1.55528,1.55548,1.55525,1.55536,359900002.0
2006-01-02 04:00:00,1.55557,1.55559,1.55535,1.55535,317000001.0
2006-01-02 04:01:00,1.55543,1.55554,1.55535,1.55541,442600000.0
2006-01-02 04:02:00,1.55548,1.55558,1.55539,1.55548,290100001.0
2006-01-02 04:03:00,1.55538,1.5556,1.55525,1.55538,240899996.0
2006-01-02 04:04:00,1.55549,1.55561,1.55538,1.55551,223800002.0
2006-01-02 04:05:00,1.55554,1.55564,1.55537,1.55558,240699999.0
2006-01-02 04:06:00,1.55549,1.55557,1.5553,1.55542,361500001.0
2006-01-02 04:07:00,1.55533,1.55551,1.5551,1.55541,321899999.0
2006-01-02 04:08:00,1.55553,1.5556,1.5554,1.5555,256900005.0
2006-01-02 04:09:00,1.55514,1.55552,1.55514,1.55535,225200000.0
2006-01-02 04:10:00,1.5555,1.55559,1.5554,1.55542,409399996.0
2006-01-02 04:11:00,1.55536,1.5555,1.55529,1.55533,485399996.0
2006-01-02 04:12:00,1.55549,1.5556,1.5553,1.5553,327799999.0
2006-01-02 04:13:00,1.55539,1.55541,1.55527,1.55531,202099998.0
2006-01-02 04:14:00,1.55538,1.55552,1.55531,1.55531,277700001.0
2006-01-02 04:15:00,1.55552,1.5556,1.55539,1.55549,392800005.0
2006-01-02 04:16:00,1.55535,1.55561,1.5553,1.55557,485000005.0
2006-01-02 04:17:00,1.55543,1.55555,1.55536,1.55539,216500000.0
2006-01-02 04:18:00,1.55545,1.55562,1.55543,1.55562,247499997.0
2006-01-02 04:19:00,1.55543,1.55548,1.55525,1.55525,357799999.0
2006-01-02 04:20:00,1.5555,1.5555,1.55525,1.5554,147900000.0
2006-01-02 04:21:00,1.55556,1.55563,1.55545,1.55549,274100002.0
2006-01-02 04:22:00,1.55552,1.55557,1.55528,1.55557,400199999.0
2006-01-02 04:23:00,1.55528,1.55554,1.55528,1.55532,732800003.0
2006-01-02 04:24:00,1.5554,1.55556,1.55533,1.55543,469400001.0
2006-01-02 04:25:00,1.55544,1.55556,1.55529,1.55543,397100004.0
2006-01-02 04:26:00,1.55546,1.55563,1.55541,1.55563,344399999.0
2006-01-02 04:27:00,1.5555,1.55558,1.5554,1.55542,214900003.0
2006-01-02 04:28:00,1.55544,1.55559,1.55534,1.55535,231200002.0
2006-01-02 04:29:00,1.55536,1.55552,1.55535,1.55551,238899996.0
2006-01-02 04:30:00,1.55529,1.55547,1.55529,1.55534,216799999.0
2006-01-02 04:31:00,1.55547,1.55559,1.5553,1.55542,398700002.0
2006-01-02 04:32:00,1.55551,1.55557,1.55531,1.55532,325100001.0
2006-01-02 04:33:00,1.55543,1.5556,1.55543,1.55554,125500002.0
2006-01-02 04:34:00,1.55546,1.5556,1.55534,1.55544,300500002.0
2006-01-02 04:35:00,1.55538,1.55561,1.55536,1.55549,399300004.0
2006-01-02 04:36:00,1.55552,1.55552,1.55524,1.55543,224400000.0
2006-01-02 04:37:00,1.55555,1.55555,1.55523,1.55523,415999999.0
2006-01-02 04:38:00,1.55539,1.55558,1.55537,1.55545,384500000.0
2006-01-02 04:39:00,1.55552,1.55561,1.55528,1.55541,407300003.0
2006-01-02 04:40:00,1.55549,1.55558,1.55532,1.55532,295500001.0
2006-01-02 04:41:00,1.55547,1.55554,1.5553,1.55543,230100000.0
2006-01-02 04:42:00,1.55551,1.55562,1.55542,1.55548,523199995.0
2006-01-02 04:43:00,1.55545,1.55561,1.5554,1.55561,286600000.0
2006-01-02 04:44:00,1.5554,1.55553,1.55535,1.55544,149300000.0
2006-01-02 04:45:00,1.55528,1.55552,1.55523,1.55533,304799998.0
2006-01-02 04:46:00,1.55551,1.55555,1.55529,1.5554,411099999.0
2006-01-02 04:47:00,1.55553,1.55562,1.5554,1.55547,421800000.0
2006-01-02 04:48:00,1.55557,1.55557,1.55529,1.5553,319199997.0
2006-01-02 04:49:00,1.55558,1.55559,1.5553,1.55533,372800000.0
2006-01-02 04:50:00,1.55536,1.55553,1.55526,1.55536,291399997.0
2006-01-02 04:51:00,1.55527,1.55556,1.55527,1.55553,343599999.0
2006-01-02 04:52:00,1.55537,1.55558,1.55534,1.55534,270199999.0
2006-01-02 04:53:00,1.55523,1.55557,1.55523,1.55548,273200000.0
2006-01-02 04:54:00,1.5553,1.55547,1.55528,1.55536,94800000.0
2006-01-02 04:55:00,1.55561,1.55561,1.55531,1.5555,198500002.0
2006-01-02 04:56:00,1.55541,1.55558,1.55533,1.55558,213699997.0
2006-01-02 04:57:00,1.55542,1.55559,1.5554,1.55557,269699999.0
2006-01-02 04:58:00,1.5554,1.5555,1.55526,1.55548,405199997.0
2006-01-02 04:59:00,1.55547,1.55558,1.55537,1.55553,357899999.0
2006-01-02 05:00:00,1.55541,1.55556,1.55537,1.55538,605400006.0
2006-01-02 05:01:00,1.55543,1.55557,1.55536,1.55541,415100003.0
2006-01-02 05:02:00,1.55529,1.55556,1.55529,1.55538,314900002.0
2006-01-02 05:03:00,1.55539,1.55552,1.55524,1.55528,188699999.0
2006-01-02 05:04:00,1.55546,1.55556,1.55537,1.55548,234100003.0
2006-01-02 05:05:00,1.55536,1.55549,1.55533,1.55539,233000000.0
2006-01-02 05:06:00,1.55546,1.55556,1.55541,1.55555,163799999.0
2006-01-02 05:07:00,1.55546,1.5556,1.55541,1.55553,434299997.0
2006-01-02 05:08:00,1.55543,1.55558,1.55531,1.55558,310600002.0
2006-01-02 05:09:00,1.55548,1.5556,1.55538,1.55551,247299998.0
2006-01-02 05:10:00,1.55563,1.55563,1.55538,1.55551,349699999.0
2006-01-02 05:11:00,1.55547,1.55562,1.55539,1.55552,209400000.0
2006-01-02 05:12:00,1.55543,1.55555,1.55533,1.55545,539599999.0
2006-01-02 05:13:00,1.5555,1.55557,1.55533,1.55533,429600001.0
2006-01-02 05:14:00,1.55545,1.55558,1.55539,1.5554,260599998.0
2006-01-02 05:15:00,1.55541,1.55561,1.5554,1.55545,267000001.0
2006-01-02 05:16:00,1.55539,1.55547,1.55527,1.55535,65099999.0
2006-01-02 05:17:00,1.55553,1.55559,1.55538,1.5554,294200003.0
2006-01-02 05:18:00,1.5554,1.55557,1.5553,1.55533,191799999.0
2006-01-02 05:19:00,1.55539,1.55553,1.5553,1.55553,221099999.0
2006-01-02 05:20:00,1.55537,1.55558,1.55537,1.55547,152699999.0
2006-01-02 05:21:00,1.5555,1.55558,1.55526,1.55548,311100002.0
2006-01-02 05:22:00,1.55539,1.55558,1.55533,1.5555,328199999.0
2006-01-02 05:23:00,1.55548,1.55555,1.55534,1.55541,152899998.0
2006-01-02 05:24:00,1.55535,1.55553,1.55517,1.55546,432200003.0
2006-01-02 05:25:00,1.55539,1.55551,1.55528,1.55537,279099998.0
2006-01-02 05:26:00,1.55555,1.55562,1.55541,1.55546,274600000.0
2006-01-02 05:27:00,1.55537,1.55554,1.55518,1.55539,397699999.0
2006-01-02 05:28:00,1.55547,1.55562,1.55538,1.55547,264699995.0
2006-01-02 05:29:00,1.55556,1.5556,1.55539,1.55552,315100000.0
2006-01-02 05:30:00,1.55543,1.55559,1.55535,1.55551,272000000.0
2006-01-02 05:31:00,1.55549,1.55562,1.55544,1.5555,354199999.0
2006-01-02 05:32:00,1.55542,1.55555,1.55535,1.5554,509900001.0
2006-01-02 05:33:00,1.55525,1.55562,1.55525,1.55545,274600003.0
2006-01-02 05:34:00,1.55552,1.55559,1.55531,1.55544,403700000.0
2006-01-02 05:35:00,1.55561,1.55561,1.55533,1.55533,235399996.0
2006-01-02 05:36:00,1.55538,1.55559,1.55526,1.55542,380200001.0
2006-01-02 05:37:00,1.55548,1.55561,1.5553,1.55539,486899997.0
2006-01-02 05:38:00,1.55553,1.55559,1.55541,1.55548,191600000.0
2006-01-02 05:39:00,1.55543,1.55552,1.55527,1.55538,217699999.0
2006-01-02 05:40:00,1.55549,1.55552,1.55537,1.55537,460699997.0
2006-01-02 05:41:00,1.55543,1.55553,1.5554,1.55548,215700004.0
2006-01-02 05:42:00,1.55537,1.55548,1.55531,1.55532,165100003.0
2006-01-02 05:43:00,1.55542,1.55565,1.55542,1.55553,425100004.0
2006-01-02 05:44:00,1.55554,1.55554,1.55529,1.55547,269999998.0
2006-01-02 05:45:00,1.55542,1.5556,1.55533,1.55537,326100002.0
2006-01-02 05:46:00,1.5555,1.55559,1.55529,1.55536,355199999.0
2006-01-02 05:47:00,1.55556,1.55557,1.55524,1.55527,390900001.0
2006-01-02 05:48:00,1.55542,1.5556,1.55527,1.55531,705400003.0
2006-01-02 05:49:00,1.5554,1.5556,1.55527,1.55527,409799999.0
2006-01-02 05:50:00,1.55552,1.55552,1.55526,1.55526,312199999.0
2006-01-02 05:51:00,1.55544,1.55559,1.55537,1.55545,246799998.0
2006-01-02 05:52:00,1.55549,1.55553,1.5553,1.5554,452500001.0
2006-01-02 05:53:00,1.55549,1.55554,1.55531,1.55537,384700001.0
2006-01-02 05:54:00,1.55535,1.55562,1.55532,1.55545,383900000.0
2006-01-02 05:55:00,1.55523,1.55554,1.55523,1.55539,185000002.0
2006-01-02 05:56:00,1.5554,1.55563,1.5554,1.55563,171100003.0
2006-01-02 05:57:00,1.5556,1.5556,1.55542,1.55552,239799999.0
2006-01-02 05:58:00,1.55552,1.55555,1.55534,1.55534,444199998.0
2006-01-02 05:59:00,1.5555,1.5556,1.55536,1.55543,416200002.0
2006-01-02 06:00:00,1.55541,1.55552,1.55528,1.5555,289100002.0
2006-01-02 06:01:00,1.55549,1.55563,1.55538,1.55538,424800006.0
2006-01-02 06:02:00,1.55542,1.55561,1.55532,1.55547,509800004.0
2006-01-02 06:03:00,1.55529,1.55561,1.55529,1.55561,418100005.0
2006-01-02 06:04:00,1.55531,1.55557,1.55531,1.55557,592100006.0
2006-01-02 06:05:00,1.55544,1.55559,1.55539,1.55549,371699998.0
2006-01-02 06:06:00,1.55551,1.55558,1.55535,1.55535,579000009.0
2006-01-02 06:07:00,1.55535,1.5556,1.55535,1.5554,276900006.0
2006-01-02 06:08:00,1.55545,1.55557,1.55527,1.55532,378099999.0
2006-01-02 06:09:00,1.55557,1.55564,1.55544,1.55557,513799993.0
2006-01-02 06:10:00,1.55543,1.55555,1.55526,1.55531,416100006.0
2006-01-02 06:11:00,1.55548,1.55566,1.5554,1.55542,389499995.0
2006-01-02 06:12:00,1.5552,1.5555,1.5552,1.55535,454000009.0
2006-01-02 06:13:00,1.55548,1.55563,1.55538,1.55563,269500003.0
2006-01-02 06:14:00,1.5555,1.5556,1.55531,1.55538,383299998.0
2006-01-02 06:15:00,1.55542,1.5556,1.55542,1.55548,289900001.0
2006-01-02 06:16:00,1.55545,1.55563,1.5554,1.55552,212699999.0
2006-01-02 06:17:00,1.55554,1.55563,1.55547,1.55554,233999997.0
2006-01-02 06:18:00,1.55547,1.55557,1.55526,1.55548,550799992.0
2006-01-02 06:19:00,1.55537,1.55549,1.55526,1.55533,233400002.0
2006-01-02 06:20:00,1.55553,1.55558,1.55535,1.55545,262900001.0
2006-01-02 06:21:00,1.55534,1.55556,1.55533,1.55546,151900000.0
2006-01-02 06:22:00,1.55551,1.55551,1.5552,1.5552,401000005.0
2006-01-02 06:23:00,1.55533,1.55554,1.55511,1.55537,422700003.0
2006-01-02 06:24:00,1.55537,1.5556,1.55529,1.5555,343599998.0
2006-01-02 06:25:00,1.55541,1.55555,1.55536,1.55548,269600000.0
2006-01-02 06:26:00,1.55553,1.55561,1.55532,1.55543,212400001.0
2006-01-02 06:27:00,1.55557,1.55565,1.55536,1.55557,465400002.0
2006-01-02 06:28:00,1.55552,1.5556,1.55536,1.55556,422299996.0
2006-01-02 06:29:00,1.55555,1.55565,1.5554,1.55554,389800002.0
2006-01-02 06:30:00,1.55542,1.55554,1.55529,1.55536,202299997.0
2006-01-02 06:31:00,1.5554,1.55558,1.55533,1.55543,337799998.0
2006-01-02 06:32:00,1.55533,1.55553,1.55533,1.5554,424700000.0
2006-01-02 06:33:00,1.55548,1.55562,1.55539,1.55552,378699997.0
2006-01-02 06:34:00,1.55558,1.55558,1.55532,1.55534,444300001.0
2006-01-02 06:35:00,1.55531,1.55558,1.55531,1.55538,284000001.0
2006-01-02 06:36:00,1.55558,1.55558,1.55519,1.55536,315500004.0
2006-01-02 06:37:00,1.55547,1.55553,1.55532,1.55553,150599999.0
2006-01-02 06:38:00,1.55556,1.55564,1.55545,1.55551,279300004.0
2006-01-02 06:39:00,1.55542,1.55552,1.55528,1.55533,283700000.0
2006-01-02 06:40:00,1.55545,1.55559,1.55528,1.55539,515000000.0
2006-01-02 06:41:00,1.55559,1.55562,1.55538,1.55539,162200000.0
2006-01-02 06:42:00,1.55546,1.55558,1.55539,1.55545,510400004.0
2006-01-02 06:43:00,1.55558,1.55562,1.5554,1.55545,389100001.0
2006-01-02 06:44:00,1.55542,1.55561,1.55542,1.55547,486700003.0
2006-01-02 06:45:00,1.55548,1.55561,1.55543,1.55549,189899997.0
2006-01-02 06:46:00,1.55532,1.55559,1.55527,1.55536,305900002.0
2006-01-02 06:47:00,1.55544,1.55559,1.55539,1.5554,389400003.0
2006-01-02 06:48:00,1.55554,1.55561,1.55541,1.55551,289600001.0
2006-01-02 06:49:00,1.55548,1.55557,1.55538,1.5554,193400001.0
2006-01-02 06:50:00,1.55553,1.55553,1.55538,1.55547,320400006.0
2006-01-02 06:51:00,1.55549,1.55553,1.55536,1.55537,134100001.0
2006-01-02 06:52:00,1.55547,1.55555,1.5553,1.55541,246200004.0
2006-01-02 06:53:00,1.55536,1.55558,1.55536,1.55549,305000003.0
2006-01-02 06:54:00,1.55529,1.55557,1.55529,1.55543,509700005.0
2006-01-02 06:55:00,1.5555,1.55561,1.55541,1.5555,501400006.0
2006-01-02 06:56:00,1.55535,1.55564,1.55534,1.55564,128000000.0
2006-01-02 06:57:00,1.55554,1.55564,1.55544,1.55548,238600000.0
2006-01-02 06:58:00,1.55548,1.55557,1.55535,1.5555,480900000.0
2006-01-02 06:59:00,1.5555,1.55552,1.55537,1.55539,560600001.0
2006-01-02 07:00:00,1.55539,1.5556,1.55537,1.55552,302099999.0
2006-01-02 07:01:00,1.55547,1.55562,1.55539,1.55548,253399999.0
2006-01-02 07:02:00,1.55538,1.55551,1.55528,1.55543,247199998.0
2006-01-02 07:03:00,1.55534,1.5555,1.55531,1.55543,346099999.0
2006-01-02 07:04:00,1.55527,1.55552,1.55518,1.55545,338599997.0
2006-01-02 07:05:00,1.55545,1.55559,1.55523,1.55547,485400003.0
2006-01-02 07:06:00,1.55551,1.55561,1.55541,1.55548,296500002.0
2006-01-02 07:07:00,1.55543,1.5556,1.55533,1.55551,446300001.0
2006-01-02 07:08:00,1.55551,1.55561,1.55528,1.55542,317900001.0
2006-01-02 07:09:00,1.55533,1.55559,1.55525,1.55525,291600003.0
2006-01-02 07:10:00,1.55521,1.55547,1.55518,1.55538,176799999.0
2006-01-02 07:11:00,1.5556,1.5556,1.55537,1.5555,297999998.0
2006-01-02 07:12:00,1.55547,1.55558,1.55539,1.5555,301100001.0
2006-01-02 07:13:00,1.55557,1.55557,1.55532,1.55543,429600002.0
2006-01-02 07:14:00,1.55537,1.55555,1.55525,1.55555,300300000.0
2006-01-02 07:15:00,1.55545,1.55564,1.55533,1.55535,358699999.0
2006-01-02 07:16:00,1.55523,1.5555,1.55523,1.55543,400700000.0
2006-01-02 07:17:00,1.55546,1.55555,1.55536,1.55549,379399998.0
2006-01-02 07:18:00,1.55539,1.55561,1.55539,1.55552,385199996.0
2006-01-02 07:19:00,1.55548,1.55558,1.55537,1.55546,175100000.0
2006-01-02 07:20:00,1.55538,1.55555,1.55538,1.55539,454800000.0
2006-01-02 07:21:00,1.55558,1.5556,1.55529,1.55536,327500003.0
2006-01-02 07:22:00,1.55522,1.5555,1.55522,1.55533,466799999.0
2006-01-02 07:23:00,1.55542,1.55553,1.55538,1.55542,136499998.0
2006-01-02 07:24:00,1.55554,1.55563,1.55535,1.55535,339000004.0
2006-01-02 07:25:00,1.55548,1.55556,1.55535,1.55535,397800006.0
2006-01-02 07:26:00,1.55545,1.55557,1.55528,1.55557,320700003.0
2006-01-02 07:27:00,1.55546,1.55557,1.55533,1.55543,288700006.0
2006-01-02 07:28:00,1.55541,1.55559,1.55536,1.55547,271400000.0
2006-01-02 07:29:00,1.55536,1.55559,1.55535,1.55535,235199998.0
2006-01-02 07:30:00,1.55544,1.55557,1.55544,1.55549,235300002.0
2006-01-02 07:31:00,1.55542,1.55558,1.55542,1.5555,268599998.0
2006-01-02 07:32:00,1.55543,1.55557,1.55532,1.55546,297200003.0
2006-01-02 07:33:00,1.55533,1.5556,1.55525,1.55545,231000001.0
2006-01-02 07:34:00,1.5556,1.55563,1.55535,1.55543,468499998.0
2006-01-02 07:35:00,1.55545,1.55561,1.55543,1.55549,292700005.0
2006-01-02 07:36:00,1.55555,1.55558,1.55538,1.55558,344200004.0
2006-01-02 07:37:00,1.55544,1.55556,1.55539,1.55543,200200001.0
2006-01-02 07:38:00,1.55539,1.55559,1.55538,1.55551,300400000.0
2006-01-02 07:39:00,1.55553,1.55557,1.55536,1.55546,309200002.0
2006-01-02 07:40:00,1.55545,1.55557,1.55532,1.5555,443699998.0
2006-01-02 07:41:00,1.55537,1.55562,1.55522,1.55552,416799995.0
2006-01-02 07:42:00,1.55548,1.55565,1.55534,1.5555,605800001.0
2006-01-02 07:43:00,1.55536,1.5556,1.55536,1.55542,414500003.0
2006-01-02 07:44:00,1.55544,1.55557,1.55542,1.55549,303500005.0
2006-01-02 07:45:00,1.55548,1.55553,1.55536,1.55539,266499999.0
2006-01-02 07:46:00,1.55549,1.55559,1.55544,1.55552,287799999.0
2006-01-02 07:47:00,1.55548,1.55555,1.55536,1.5555,277099998.0
2006-01-02 07:48:00,1.55541,1.55556,1.55529,1.55548,510500000.0
2006-01-02 07:49:00,1.55546,1.55556,1.55534,1.55535,260800001.0
2006-01-02 07:50:00,1.55533,1.55557,1.55531,1.55544,215399999.0
2006-01-02 07:51:00,1.55561,1.55561,1.5553,1.5553,369000004.0
2006-01-02 07:52:00,1.55551,1.5556,1.55532,1.55542,300099996.0
2006-01-02 07:53:00,1.5554,1.55545,1.55531,1.55537,111800002.0
2006-01-02 07:54:00,1.55527,1.55562,1.55523,1.55553,408300002.0
2006-01-02 07:55:00,1.5555,1.55554,1.55534,1.5555,401800004.0
2006-01-02 07:56:00,1.55541,1.55559,1.55539,1.55543,258899994.0
2006-01-02 07:57:00,1.55539,1.55553,1.55535,1.55549,393800003.0
2006-01-02 07:58:00,1.55542,1.55551,1.5552,1.55535,341200002.0
2006-01-02 07:59:00,1.55545,1.5556,1.55538,1.55549,496900006.0
2006-01-02 08:00:00,1.55534,1.55551,1.5553,1.5553,276700000.0
2006-01-02 08:01:00,1.55539,1.55563,1.55538,1.5555,401600001.0
2006-01-02 08:02:00,1.55556,1.55556,1.55527,1.55538,350100001.0
2006-01-02 08:03:00,1.55543,1.55552,1.55536,1.5554,319899998.0
2006-01-02 08:04:00,1.55544,1.55546,1.55532,1.55536,217999997.0
2006-01-02 08:05:00,1.55542,1.55551,1.55527,1.55527,282700002.0
2006-01-02 08:06:00,1.55552,1.55556,1.55526,1.55526,256799997.0
2006-01-02 08:07:00,1.55559,1.55563,1.55538,1.55554,514500005.0
2006-01-02 08:08:00,1.55534,1.55544,1.55531,1.55533,255700003.0
2006-01-02 08:09:00,1.55524,1.55544,1.55523,1.55526,232700002.0
2006-01-02 08:10:00,1.55509,1.55556,1.55509,1.55538,199400000.0
2006-01-02 08:11:00,1.5553,1.55553,1.5553,1.5554,654200004.0
2006-01-02 08:12:00,1.55542,1.55554,1.55529,1.55529,293400003.0
2006-01-02 08:13:00,1.55528,1.55553,1.55518,1.55553,575499998.0
2006-01-02 08:14:00,1.55538,1.5556,1.5553,1.55533,454500005.0
2006-01-02 08:15:00,1.55552,1.55561,1.55534,1.55556,184000001.0
2006-01-02 08:16:00,1.55563,1.55563,1.55533,1.55544,353100001.0
2006-01-02 08:17:00,1.55551,1.5556,1.55535,1.55554,124000000.0
2006-01-02 08:18:00,1.55555,1.55555,1.55533,1.55537,204600000.0
2006-01-02 08:19:00,1.55533,1.55559,1.55533,1.55558,260200002.0
2006-01-02 08:20:00,1.55549,1.55561,1.55537,1.5555,324700001.0
2006-01-02 08:21:00,1.55539,1.55558,1.55527,1.55553,304700001.0
2006-01-02 08:22:00,1.5555,1.55556,1.55535,1.55545,242199997.0
2006-01-02 08:23:00,1.55546,1.55551,1.55529,1.55531,256100003.0
2006-01-02 08:24:00,1.55544,1.55556,1.55531,1.55553,385600001.0
2006-01-02 08:25:00,1.55557,1.55557,1.55533,1.55543,128599999.0
2006-01-02 08:26:00,1.5555,1.55558,1.55533,1.55541,269200002.0
2006-01-02 08:27:00,1.55542,1.5556,1.55533,1.55556,263700000.0
2006-01-02 08:28:00,1.55553,1.55557,1.55534,1.55553,339699999.0
2006-01-02 08:29:00,1.55558,1.55563,1.55538,1.55557,228100001.0
2006-01-02 08:30:00,1.55553,1.55553,1.55543,1.55547,44000000.0
2006-01-02 08:31:00,1.55525,1.55552,1.55524,1.55544,368399999.0
2006-01-02 08:32:00,1.55536,1.55552,1.55532,1.55548,292599998.0
2006-01-02 08:33:00,1.55553,1.55558,1.55533,1.55542,294300001.0
2006-01-02 08:34:00,1.55549,1.55559,1.55541,1.55558,262700002.0
2006-01-02 08:35:00,1.55555,1.55563,1.5555,1.5555,180100001.0
2006-01-02 08:36:00,1.55552,1.5556,1.55529,1.55537,349099998.0
2006-01-02 08:37:00,1.55548,1.5556,1.55538,1.5555,413999997.0
2006-01-02 08:38:00,1.5555,1.5555,1.55528,1.55547,415000002.0
2006-01-02 08:39:00,1.55548,1.55558,1.55537,1.55539,288200002.0
2006-01-02 08:40:00,1.55543,1.55558,1.55529,1.55546,252800001.0
2006-01-02 08:41:00,1.55553,1.55563,1.55536,1.5555,366500002.0
2006-01-02 08:42:00,1.55545,1.55558,1.55532,1.55535,464600001.0
2006-01-02 08:43:00,1.5554,1.55558,1.55532,1.55544,419200001.0
2006-01-02 08:44:00,1.55551,1.5556,1.55538,1.55549,495000004.0
2006-01-02 08:45:00,1.5555,1.55565,1.55517,1.55539,492399996.0
2006-01-02 08:46:00,1.55536,1.55553,1.55529,1.55545,209100001.0
2006-01-02 08:47:00,1.55528,1.55557,1.55526,1.55544,450700001.0
2006-01-02 08:48:00,1.55552,1.55563,1.55528,1.55554,515199996.0
2006-01-02 08:49:00,1.5555,1.5555,1.55529,1.55537,298499997.0
2006-01-02 08:50:00,1.5554,1.55554,1.55532,1.55537,272800000.0
2006-01-02 08:51:00,1.55544,1.5556,1.55532,1.55543,258900000.0
2006-01-02 08:52:00,1.55543,1.55559,1.55539,1.55542,368900002.0
2006-01-02 08:53:00,1.55544,1.55555,1.55537,1.55538,371699996.0
2006-01-02 08:54:00,1.55538,1.55553,1.55533,1.55533,295900000.0
2006-01-02 08:55:00,1.55537,1.55561,1.55537,1.5555,228600003.0
2006-01-02 08:56:00,1.55547,1.55554,1.55538,1.55546,223300004.0
2006-01-02 08:57:00,1.55534,1.55556,1.5553,1.55538,202699997.0
2006-01-02 08:58:00,1.55536,1.55551,1.55523,1.55543,178900003.0
2006-01-02 08:59:00,1.55541,1.55559,1.55539,1.55546,242699997.0
2006-01-02 09:00:00,1.55537,1.55561,1.55535,1.55544,312800003.0
2006-01-02 09:01:00,1.55552,1.55553,1.55535,1.55536,261099999.0
2006-01-02 09:02:00,1.55547,1.55559,1.55543,1.55546,356599998.0
2006-01-02 09:03:00,1.55541,1.55548,1.55531,1.55548,226099999.0
2006-01-02 09:04:00,1.5554,1.55552,1.5553,1.55543,270799999.0
2006-01-02 09:05:00,1.55542,1.55553,1.55534,1.5554,181300002.0
2006-01-02 09:06:00,1.55546,1.55562,1.5554,1.55545,173999999.0
2006-01-02 09:08:00,1.55547,1.55556,1.55535,1.55539,390700001.0
2006-01-02 09:09:00,1.55544,1.55556,1.55536,1.55542,235700002.0
2006-01-02 09:10:00,1.55548,1.55559,1.55535,1.55547,249899997.0
2006-01-02 09:11:00,1.55546,1.55558,1.55537,1.55541,276499996.0
2006-01-02 09:12:00,1.55532,1.55544,1.55531,1.55533,102599999.0
2006-01-02 09:13:00,1.55542,1.5555,1.55536,1.55538,139700001.0
2006-01-02 09:14:00,1.55537,1.55551,1.55533,1.55549,286700000.0
2006-01-02 09:15:00,1.55548,1.55558,1.55535,1.5554,359400002.0
2006-01-02 09:16:00,1.5555,1.5556,1.55541,1.55543,283799999.0
2006-01-02 09:17:00,1.55562,1.55562,1.55546,1.55552,163700001.0
2006-01-02 09:18:00,1.5556,1.5556,1.5555,1.5555,79700000.0
2006-01-02 09:19:00,1.55542,1.55553,1.55531,1.55539,90299999.0
2006-01-02 09:20:00,1.55563,1.55563,1.5553,1.5553,127000000.0
2006-01-02 09:21:00,1.55544,1.55558,1.55528,1.5554,260400001.0
2006-01-02 09:22:00,1.55542,1.55558,1.55539,1.55542,313799995.0
2006-01-02 09:23:00,1.55549,1.55563,1.55542,1.55545,399299998.0
2006-01-02 09:24:00,1.55556,1.55556,1.55532,1.55543,523199995.0
2006-01-02 09:25:00,1.55545,1.55556,1.55532,1.55545,345900003.0
2006-01-02 09:26:00,1.55544,1.55559,1.55541,1.55546,323600000.0
2006-01-02 09:27:00,1.55537,1.55552,1.55524,1.55552,239799999.0
2006-01-02 09:28:00,1.55545,1.55562,1.55541,1.55554,236499999.0
2006-01-02 09:29:00,1.55548,1.55548,1.5553,1.55536,321099998.0
2006-01-02 09:30:00,1.55547,1.55559,1.55534,1.55554,236800001.0
2006-01-02 09:31:00,1.55541,1.55563,1.55535,1.55543,175399998.0
2006-01-02 09:32:00,1.5554,1.55552,1.55531,1.55541,144400001.0
2006-01-02 09:33:00,1.55543,1.55553,1.55533,1.5555,349200005.0
2006-01-02 09:34:00,1.55559,1.55559,1.55534,1.55541,349300000.0
2006-01-02 09:35:00,1.55547,1.55557,1.55537,1.55555,309999998.0
2006-01-02 09:36:00,1.55537,1.55558,1.55532,1.55532,250400003.0
2006-01-02 09:37:00,1.55547,1.5556,1.55542,1.55553,43900000.0
2006-01-02 09:38:00,1.5556,1.5556,1.55524,1.55535,264400000.0
2006-01-02 09:39:00,1.5555,1.55559,1.55536,1.55542,341199996.0
2006-01-02 09:40:00,1.55548,1.55553,1.55534,1.55542,489899999.0
2006-01-02 09:41:00,1.55552,1.55564,1.55546,1.5556,290800001.0
2006-01-02 09:42:00,1.55546,1.55561,1.55529,1.55542,344199996.0
2006-01-02 09:43:00,1.55546,1.5556,1.55535,1.55548,372899994.0
2006-01-02 09:44:00,1.55541,1.55554,1.55528,1.55548,311700004.0
2006-01-02 09:45:00,1.5554,1.55555,1.55526,1.55534,186299999.0
2006-01-02 09:46:00,1.55537,1.55559,1.55532,1.5555,311099998.0
2006-01-02 09:47:00,1.55545,1.55557,1.55538,1.55542,308400001.0
2006-01-02 09:48:00,1.55548,1.55559,1.55535,1.55546,492600003.0
2006-01-02 09:49:00,1.55545,1.55554,1.5553,1.5553,299200004.0
2006-01-02 09:50:00,1.55549,1.55549,1.55527,1.5554,360699998.0
2006-01-02 09:51:00,1.55549,1.5556,1.55536,1.55552,338300006.0
2006-01-02 09:52:00,1.55538,1.55562,1.55535,1.55552,236599998.0
2006-01-02 09:53:00,1.55535,1.55561,1.55529,1.55561,364900003.0
2006-01-02 09:54:00,1.55562,1.55562,1.55538,1.55538,283500000.0
2006-01-02 09:55:00,1.55549,1.55561,1.55531,1.55549,351499998.0
2006-01-02 09:56:00,1.55531,1.55548,1.55531,1.55548,165899998.0
2006-01-02 09:57:00,1.55549,1.55562,1.55536,1.55542,386199999.0
2006-01-02 09:58:00,1.55537,1.55555,1.55529,1.55529,199800002.0
2006-01-02 09:59:00,1.55537,1.55554,1.55534,1.55544,302500002.0
2006-01-02 10:00:00,1.55544,1.55556,1.55535,1.55538,240299999.0
2006-01-02 10:01:00,1.55556,1.55561,1.55543,1.55546,347300002.0
2006-01-02 10:02:00,1.55526,1.55553,1.55525,1.55542,370900002.0
2006-01-02 10:03:00,1.55541,1.5555,1.55531,1.55544,155800000.0
2006-01-02 10:04:00,1.55541,1.55552,1.55538,1.55542,235899994.0
2006-01-02 10:05:00,1.55535,1.55561,1.55519,1.55552,362999998.0
2006-01-02 10:06:00,1.55559,1.55559,1.5554,1.5554,81800000.0
2006-01-02 10:07:00,1.55546,1.55556,1.55528,1.55556,399299998.0
2006-01-02 10:08:00,1.55534,1.55552,1.55523,1.55552,672399999.0
2006-01-02 10:09:00,1.55547,1.55559,1.55533,1.55541,235500002.0
2006-01-02 10:10:00,1.55545,1.55557,1.5554,1.55543,230600001.0
2006-01-02 10:11:00,1.55544,1.5556,1.5554,1.5554,284500001.0
2006-01-02 10:12:00,1.55542,1.55552,1.55521,1.55521,335500001.0
2006-01-02 10:13:00,1.55552,1.55553,1.55543,1.55543,105300002.0
2006-01-02 10:14:00,1.55562,1.55562,1.55536,1.55543,466400006.0
2006-01-02 10:15:00,1.55545,1.55552,1.55535,1.55543,111200001.0
2006-01-02 10:16:00,1.5555,1.55561,1.5554,1.55543,378900000.0
2006-01-02 10:17:00,1.55548,1.55559,1.55538,1.55554,283100000.0
2006-01-02 10:18:00,1.55557,1.55557,1.55534,1.55534,176299998.0
2006-01-02 10:19:00,1.55552,1.55556,1.55537,1.5555,304300002.0
2006-01-02 10:20:00,1.55534,1.55555,1.55534,1.55538,206200000.0
2006-01-02 10:21:00,1.55529,1.55561,1.55529,1.5554,213500002.0
2006-01-02 10:22:00,1.5554,1.55564,1.55536,1.55536,358600001.0
2006-01-02 10:23:00,1.55539,1.55553,1.55528,1.55553,309099998.0
2006-01-02 10:24:00,1.5556,1.5556,1.55528,1.55545,441800001.0
2006-01-02 10:25:00,1.5555,1.55562,1.55523,1.55542,474800002.0
2006-01-02 10:26:00,1.55552,1.55559,1.55541,1.5555,206900002.0
2006-01-02 10:27:00,1.5555,1.55562,1.55544,1.55547,222000003.0
2006-01-02 10:28:00,1.5555,1.55556,1.55542,1.5555,318600003.0
2006-01-02 10:29:00,1.55539,1.55559,1.55534,1.55551,335300001.0
2006-01-02 10:30:00,1.55546,1.55556,1.55531,1.55541,147900000.0
2006-01-02 10:31:00,1.55549,1.55561,1.5554,1.55552,321799999.0
2006-01-02 10:32:00,1.5554,1.55561,1.55532,1.55547,296099999.0
2006-01-02 10:33:00,1.55539,1.55559,1.55533,1.55543,361800001.0
2006-01-02 10:34:00,1.55544,1.55554,1.55532,1.55532,149200002.0
2006-01-02 10:35:00,1.55541,1.55553,1.55527,1.55546,329299996.0
2006-01-02 10:36:00,1.5555,1.55555,1.5554,1.55543,179700000.0
2006-01-02 10:37:00,1.5555,1.55559,1.55535,1.55535,286700000.0
2006-01-02 10:38:00,1.55544,1.55559,1.55537,1.55541,246100002.0
2006-01-02 10:39:00,1.55548,1.55562,1.55537,1.55553,316600005.0
2006-01-02 10:40:00,1.55553,1.55564,1.55537,1.55557,272799999.0
2006-01-02 10:41:00,1.55555,1.55555,1.55528,1.55528,463600001.0
2006-01-02 10:42:00,1.5553,1.55557,1.5553,1.55545,119900002.0
2006-01-02 10:43:00,1.55547,1.55561,1.55525,1.55551,435700001.0
2006-01-02 10:44:00,1.55555,1.55564,1.55545,1.55553,142499999.0
2006-01-02 10:45:00,1.55546,1.55557,1.5554,1.55543,192900002.0
2006-01-02 10:46:00,1.55543,1.55554,1.5553,1.55552,184199999.0
2006-01-02 10:47:00,1.55562,1.55562,1.55536,1.55546,248200000.0
2006-01-02 10:48:00,1.55548,1.55558,1.55531,1.55555,369700004.0
2006-01-02 10:49:00,1.5555,1.55559,1.55537,1.55542,472799998.0
2006-01-02 10:50:00,1.55548,1.5556,1.55528,1.55558,272500001.0
2006-01-02 10:51:00,1.55526,1.55557,1.55526,1.55555,323300000.0
2006-01-02 10:52:00,1.55539,1.55561,1.55539,1.55551,204499999.0
2006-01-02 10:53:00,1.55547,1.55556,1.55539,1.5555,218699999.0
2006-01-02 10:54:00,1.55544,1.55559,1.55537,1.5554,268300000.0
2006-01-02 10:55:00,1.55543,1.55562,1.55529,1.55541,473699997.0
2006-01-02 10:56:00,1.55554,1.55566,1.55541,1.55557,310500000.0
2006-01-02 10:57:00,1.55556,1.55558,1.55533,1.55553,328300003.0
2006-01-02 10:58:00,1.55547,1.55558,1.55545,1.55558,242700002.0
2006-01-02 10:59:00,1.55543,1.5556,1.55533,1.55544,294700004.0
2006-01-02 11:00:00,1.55547,1.55558,1.5553,1.55545,230100002.0
2006-01-02 11:01:00,1.55537,1.55559,1.55532,1.55554,334199999.0
2006-01-02 11:02:00,1.55548,1.5556,1.55537,1.55547,232099999.0
2006-01-02 11:03:00,1.55553,1.55556,1.55536,1.55537,373200004.0
2006-01-02 11:04:00,1.55522,1.55541,1.55509,1.55535,178199999.0
2006-01-02 11:05:00,1.55527,1.55552,1.55527,1.55552,326100000.0
2006-01-02 11:06:00,1.5555,1.5556,1.55535,1.55548,306400001.0
2006-01-02 11:07:00,1.55537,1.55558,1.55537,1.55549,291099998.0
2006-01-02 11:08:00,1.55556,1.55556,1.55534,1.55539,161300000.0
2006-01-02 11:09:00,1.55552,1.55559,1.5554,1.55548,347500001.0
2006-01-02 11:10:00,1.55541,1.55556,1.55528,1.55539,229000002.0
2006-01-02 11:11:00,1.55554,1.55562,1.55538,1.55546,230599999.0
2006-01-02 11:12:00,1.5554,1.55558,1.55534,1.55549,298899999.0
2006-01-02 11:13:00,1.55557,1.55565,1.55537,1.55556,221599997.0
2006-01-02 11:14:00,1.55559,1.55563,1.55544,1.55556,391399997.0
2006-01-02 11:15:00,1.55548,1.55561,1.55532,1.55553,397899995.0
2006-01-02 11:16:00,1.55547,1.55557,1.55533,1.55535,460500001.0
2006-01-02 11:17:00,1.55548,1.55555,1.55536,1.55542,374200002.0
2006-01-02 11:18:00,1.55539,1.55558,1.55538,1.55543,389899994.0
2006-01-02 11:19:00,1.55538,1.55561,1.55536,1.55561,365000003.0
2006-01-02 11:20:00,1.55541,1.55557,1.55537,1.55548,414199999.0
2006-01-02 11:21:00,1.55553,1.55553,1.55536,1.55546,424299998.0
2006-01-02 11:22:00,1.55548,1.55559,1.55532,1.55555,402300008.0
2006-01-02 11:23:00,1.55546,1.55555,1.55525,1.55525,366600003.0
2006-01-02 11:24:00,1.55537,1.55553,1.55522,1.55533,479500002.0
2006-01-02 11:25:00,1.55545,1.55552,1.55512,1.55542,314900001.0
2006-01-02 11:26:00,1.55548,1.5556,1.55538,1.55552,230800004.0
2006-01-02 11:27:00,1.55543,1.55563,1.55543,1.55563,242099997.0
2006-01-02 11:28:00,1.55553,1.55557,1.5554,1.55546,144599998.0
2006-01-02 11:29:00,1.55546,1.55558,1.55536,1.55548,301899998.0
2006-01-02 11:30:00,1.55537,1.55556,1.55526,1.5554,354200000.0
2006-01-02 11:31:00,1.55542,1.55559,1.55534,1.5554,368599998.0
2006-01-02 11:32:00,1.55552,1.55556,1.55538,1.55541,489400001.0
2006-01-02 11:33:00,1.55548,1.55563,1.55537,1.55547,383400002.0
2006-01-02 11:34:00,1.55552,1.55561,1.55539,1.55549,392100000.0
2006-01-02 11:35:00,1.55546,1.5556,1.55534,1.55553,402000003.0
2006-01-02 11:36:00,1.55557,1.5556,1.55536,1.55536,273200001.0
2006-01-02 11:37:00,1.55542,1.55555,1.55531,1.55541,398399999.0
2006-01-02 11:38:00,1.5556,1.5556,1.55538,1.55547,269599999.0
2006-01-02 11:39:00,1.55539,1.55553,1.55528,1.55549,503199999.0
2006-01-02 11:40:00,1.55544,1.55558,1.55527,1.55548,275599998.0
2006-01-02 11:41:00,1.55558,1.55558,1.55528,1.55548,288399999.0
2006-01-02 11:42:00,1.55554,1.55562,1.55533,1.55545,456400002.0
2006-01-02 11:43:00,1.55534,1.55556,1.55534,1.55552,310499999.0
2006-01-02 11:44:00,1.55539,1.55558,1.5553,1.55542,290199999.0
2006-01-02 11:45:00,1.55534,1.55549,1.55529,1.55546,319200001.0
2006-01-02 11:46:00,1.55556,1.55556,1.55533,1.55533,200100001.0
2006-01-02 11:47:00,1.55548,1.55554,1.55534,1.55539,92299999.0
2006-01-02 11:48:00,1.55541,1.55557,1.55534,1.5555,199700001.0
2006-01-02 11:49:00,1.55531,1.55555,1.55531,1.55537,344299999.0
2006-01-02 11:50:00,1.55556,1.5556,1.55538,1.5555,470199997.0
2006-01-02 11:51:00,1.55544,1.55558,1.55528,1.5555,428299997.0
2006-01-02 11:52:00,1.55547,1.55555,1.55531,1.55548,257200004.0
2006-01-02 11:53:00,1.55551,1.55561,1.5554,1.55554,173100001.0
2006-01-02 11:54:00,1.55559,1.55568,1.55541,1.55541,298100000.0
2006-01-02 11:55:00,1.55534,1.55559,1.55534,1.55552,371000000.0
2006-01-02 11:56:00,1.55545,1.55561,1.55528,1.55552,256400002.0
2006-01-02 11:57:00,1.55556,1.55559,1.5554,1.55546,153200002.0
2006-01-02 11:58:00,1.55549,1.55561,1.55539,1.55546,240699998.0
2006-01-02 11:59:00,1.55555,1.55556,1.55537,1.55542,476699996.0
2006-01-02 12:00:00,1.55556,1.55557,1.55537,1.55537,285999999.0
2006-01-02 12:01:00,1.5554,1.55563,1.55539,1.55551,386300000.0
2006-01-02 12:02:00,1.55557,1.55558,1.5554,1.5555,376699994.0
2006-01-02 12:03:00,1.5555,1.5556,1.55522,1.5555,305499997.0
2006-01-02 12:04:00,1.55553,1.55561,1.55547,1.55554,129400004.0
2006-01-02 12:05:00,1.55547,1.55559,1.55538,1.55549,224000001.0
2006-01-02 12:06:00,1.55558,1.5556,1.55528,1.55545,288399997.0
2006-01-02 12:07:00,1.55541,1.55555,1.5553,1.55542,311300000.0
2006-01-02 12:08:00,1.55561,1.55561,1.55534,1.55536,424899998.0
2006-01-02 12:09:00,1.55538,1.55555,1.55533,1.55533,309399998.0
2006-01-02 12:10:00,1.55549,1.55556,1.55523,1.55523,235200003.0
2006-01-02 12:11:00,1.55528,1.5555,1.55528,1.55543,362800001.0
2006-01-02 12:12:00,1.55542,1.55556,1.55533,1.55542,223999999.0
2006-01-02 12:13:00,1.55548,1.55561,1.55548,1.55561,54400002.0
2006-01-02 12:14:00,1.55554,1.55556,1.55542,1.55544,247600002.0
2006-01-02 12:15:00,1.55563,1.55563,1.55537,1.55543,355599998.0
2006-01-02 12:16:00,1.55544,1.55551,1.5553,1.55539,167100000.0
2006-01-02 12:17:00,1.55554,1.55554,1.55534,1.55542,334800001.0
2006-01-02 12:18:00,1.55537,1.55557,1.55529,1.5554,235199998.0
2006-01-02 12:19:00,1.55541,1.55557,1.55541,1.55557,56699998.0
2006-01-02 12:20:00,1.55558,1.55558,1.55544,1.55552,151000000.0
2006-01-02 12:21:00,1.55545,1.55557,1.55534,1.55548,118400001.0
2006-01-02 12:22:00,1.55539,1.55561,1.55531,1.55561,182600000.0
2006-01-02 12:23:00,1.5556,1.5556,1.55532,1.55532,285300000.0
2006-01-02 12:24:00,1.55555,1.55555,1.55541,1.55548,135800000.0
2006-01-02 12:25:00,1.5555,1.55558,1.55533,1.55545,622100001.0
2006-01-02 12:26:00,1.55552,1.55561,1.55531,1.55532,237000000.0
2006-01-02 12:27:00,1.55542,1.55549,1.55526,1.55536,400299995.0
2006-01-02 12:28:00,1.55527,1.55561,1.55527,1.55545,344199995.0
2006-01-02 12:29:00,1.55545,1.55554,1.55525,1.55525,268999999.0
2006-01-02 12:30:00,1.55534,1.55556,1.55532,1.55548,329199996.0
2006-01-02 12:31:00,1.55553,1.5556,1.55533,1.55551,200700000.0
2006-01-02 12:32:00,1.55561,1.55561,1.55526,1.55534,338400002.0
2006-01-02 12:33:00,1.55543,1.55557,1.55534,1.5555,377100002.0
2006-01-02 12:34:00,1.55544,1.55546,1.55535,1.55535,109400002.0
2006-01-02 12:35:00,1.55558,1.55561,1.55546,1.55552,268799998.0
2006-01-02 12:36:00,1.55548,1.5556,1.55532,1.5556,267400002.0
2006-01-02 12:37:00,1.55559,1.55559,1.55545,1.55557,135999999.0
2006-01-02 12:38:00,1.55546,1.55563,1.5554,1.5555,313700000.0
2006-01-02 12:39:00,1.5555,1.55554,1.55531,1.55531,187100001.0
2006-01-02 12:40:00,1.55542,1.55551,1.55523,1.55528,350199996.0
2006-01-02 12:41:00,1.55543,1.55555,1.5553,1.5553,276300003.0
2006-01-02 12:42:00,1.55556,1.55558,1.55538,1.55538,244500000.0
2006-01-02 12:43:00,1.55536,1.55548,1.55521,1.55542,302499998.0
2006-01-02 12:44:00,1.55551,1.55562,1.55531,1.55547,304799998.0
2006-01-02 12:45:00,1.55537,1.55556,1.55537,1.55555,279500000.0
2006-01-02 12:46:00,1.55558,1.5556,1.55528,1.55546,368299996.0
2006-01-02 12:47:00,1.55553,1.55554,1.55531,1.55547,147700000.0
2006-01-02 12:48:00,1.55529,1.55557,1.55529,1.55549,256599999.0
2006-01-02 12:49:00,1.55544,1.55562,1.55539,1.55562,46100000.0
2006-01-02 12:50:00,1.55556,1.5556,1.55524,1.55524,266199999.0
2006-01-02 12:51:00,1.55548,1.5556,1.55543,1.5556,190699999.0
2006-01-02 12:52:00,1.55522,1.55567,1.55522,1.55561,286899999.0
2006-01-02 12:53:00,1.5555,1.55563,1.55526,1.55554,361500000.0
2006-01-02 12:54:00,1.55542,1.5556,1.55537,1.55543,349100003.0
2006-01-02 12:55:00,1.55561,1.55561,1.55539,1.55545,219800005.0
2006-01-02 12:56:00,1.5552,1.55557,1.5552,1.55555,245800002.0
2006-01-02 12:57:00,1.5555,1.55561,1.55539,1.55548,321400000.0
2006-01-02 12:58:00,1.55535,1.55553,1.55534,1.55549,268700000.0
2006-01-02 12:59:00,1.55542,1.55558,1.55531,1.55547,394399994.0
2006-01-02 13:00:00,1.55538,1.55552,1.55537,1.55544,212300003.0
2006-01-02 13:01:00,1.55536,1.55558,1.55535,1.55547,211300002.0
2006-01-02 13:02:00,1.55558,1.55562,1.55534,1.55543,313400003.0
2006-01-02 13:03:00,1.5553,1.55552,1.55524,1.55552,146900000.0
2006-01-02 13:04:00,1.55553,1.55564,1.55531,1.55552,325400000.0
2006-01-02 13:05:00,1.55553,1.55557,1.55537,1.55542,346400001.0
2006-01-02 13:06:00,1.55548,1.55565,1.55541,1.55557,416300004.0
2006-01-02 13:07:00,1.55544,1.55555,1.5553,1.55545,299300003.0
2006-01-02 13:08:00,1.55554,1.5556,1.55542,1.55555,105400002.0
2006-01-02 13:09:00,1.55558,1.5556,1.55542,1.55543,279799995.0
2006-01-02 13:10:00,1.55536,1.55561,1.55536,1.55552,231299998.0
2006-01-02 13:11:00,1.55543,1.55551,1.55533,1.55542,31100000.0
2006-01-02 13:12:00,1.55533,1.55554,1.55524,1.55554,214300002.0
2006-01-02 13:13:00,1.55534,1.5555,1.55528,1.55539,280300002.0
2006-01-02 13:14:00,1.55537,1.55548,1.55531,1.55542,199900001.0
2006-01-02 13:15:00,1.55545,1.55561,1.55545,1.5555,170099997.0
2006-01-02 13:16:00,1.55547,1.55559,1.55534,1.55549,306799997.0
2006-01-02 13:17:00,1.55538,1.55557,1.55538,1.5555,340099997.0
2006-01-02 13:18:00,1.55538,1.55562,1.55526,1.55537,418200000.0
2006-01-02 13:19:00,1.55558,1.55558,1.55529,1.55544,235900002.0
2006-01-02 13:20:00,1.55557,1.55559,1.55535,1.55535,189200001.0
2006-01-02 13:21:00,1.55549,1.55562,1.55536,1.55549,328300002.0
2006-01-02 13:22:00,1.55563,1.55563,1.55544,1.55552,305000000.0
2006-01-02 13:23:00,1.5556,1.5556,1.55523,1.55523,278200002.0
2006-01-02 13:24:00,1.55544,1.55561,1.55529,1.55551,287099999.0
2006-01-02 13:25:00,1.55549,1.55559,1.55518,1.55542,322300002.0
2006-01-02 13:26:00,1.55544,1.55561,1.55529,1.55529,274000002.0
2006-01-02 13:27:00,1.55535,1.5556,1.55535,1.55545,263900002.0
2006-01-02 13:28:00,1.55532,1.55553,1.55532,1.55548,216699999.0
2006-01-02 13:29:00,1.55541,1.55559,1.5553,1.55548,388800003.0
2006-01-02 13:30:00,1.55541,1.55559,1.5554,1.55555,252500000.0
2006-01-02 13:31:00,1.55545,1.55555,1.55536,1.55544,193899999.0
2006-01-02 13:32:00,1.55544,1.55561,1.55533,1.55533,302200001.0
2006-01-02 13:33:00,1.55533,1.55552,1.55533,1.55539,184900003.0
2006-01-02 13:34:00,1.55553,1.55556,1.55528,1.55543,327100001.0
2006-01-02 13:35:00,1.5556,1.5556,1.55533,1.55534,168500000.0
2006-01-02 13:36:00,1.55551,1.55564,1.55536,1.55547,360100000.0
2006-01-02 13:37:00,1.5555,1.55559,1.5554,1.55542,285399999.0
2006-01-02 13:38:00,1.55547,1.55557,1.55541,1.55553,253700003.0
2006-01-02 13:39:00,1.55555,1.55555,1.55534,1.55543,266700000.0
2006-01-02 13:40:00,1.55547,1.55559,1.55528,1.5553,350199995.0
2006-01-02 13:41:00,1.55531,1.55543,1.55519,1.55537,134100000.0
2006-01-02 13:42:00,1.55537,1.5556,1.55532,1.55557,174100000.0
2006-01-02 13:43:00,1.5555,1.55558,1.55533,1.55533,395300003.0
2006-01-02 13:44:00,1.55532,1.55548,1.55526,1.55548,364299998.0
2006-01-02 13:45:00,1.55556,1.5556,1.55541,1.55545,245100001.0
2006-01-02 13:46:00,1.5555,1.55557,1.55538,1.55546,188000000.0
2006-01-02 13:47:00,1.55531,1.55558,1.55524,1.55541,300200001.0
2006-01-02 13:48:00,1.5555,1.5556,1.55529,1.55543,258899999.0
2006-01-02 13:49:00,1.55552,1.55559,1.55542,1.55555,281199995.0
2006-01-02 13:50:00,1.55551,1.55558,1.55539,1.55544,334699998.0
2006-01-02 13:51:00,1.55548,1.55563,1.55531,1.55534,225000002.0
2006-01-02 13:52:00,1.55557,1.55559,1.55535,1.5554,346699998.0
2006-01-02 13:53:00,1.55556,1.55556,1.55536,1.55536,243199995.0
2006-01-02 13:54:00,1.55549,1.55564,1.55536,1.55564,418600001.0
2006-01-02 13:55:00,1.55554,1.55562,1.55534,1.55542,306900001.0
2006-01-02 13:56:00,1.55542,1.55551,1.55529,1.55548,245200000.0
2006-01-02 13:57:00,1.55533,1.55561,1.55533,1.55552,347500000.0
2006-01-02 13:58:00,1.55547,1.55557,1.55533,1.55557,274700002.0
2006-01-02 13:59:00,1.5555,1.55562,1.55532,1.55553,145400002.0
2006-01-02 14:00:00,1.55553,1.55561,1.55538,1.5554,245000000.0
2006-01-02 14:01:00,1.55524,1.55557,1.55524,1.55539,408699999.0
2006-01-02 14:02:00,1.55552,1.55564,1.55547,1.55564,399200005.0
2006-01-02 14:03:00,1.5554,1.55558,1.55513,1.55541,228800003.0
2006-01-02 14:04:00,1.55554,1.55558,1.55534,1.55538,225100000.0
2006-01-02 14:05:00,1.55549,1.55558,1.55549,1.55558,83900001.0
2006-01-02 14:06:00,1.55563,1.55563,1.55537,1.5555,237899995.0
2006-01-02 14:07:00,1.55557,1.55557,1.5553,1.55545,366600002.0
2006-01-02 14:08:00,1.55539,1.55553,1.55531,1.55545,246700002.0
2006-01-02 14:09:00,1.55548,1.55554,1.55534,1.55537,409400002.0
2006-01-02 14:10:00,1.55534,1.55558,1.55534,1.55556,365399999.0
2006-01-02 14:11:00,1.55553,1.55555,1.55531,1.55542,363399992.0
2006-01-02 14:12:00,1.5554,1.55555,1.55537,1.55548,305000006.0
2006-01-02 14:13:00,1.5555,1.55565,1.55529,1.55565,194700000.0
2006-01-02 14:14:00,1.55552,1.55561,1.55534,1.55547,198799999.0
2006-01-02 14:15:00,1.55553,1.55557,1.55545,1.55545,127999998.0
2006-01-02 14:16:00,1.55549,1.55563,1.55531,1.55547,363700001.0
2006-01-02 14:17:00,1.55552,1.55555,1.55537,1.5555,470400000.0
2006-01-02 14:18:00,1.55538,1.55553,1.55532,1.55548,278999999.0
2006-01-02 14:19:00,1.55557,1.55557,1.55532,1.55538,271499998.0
2006-01-02 14:20:00,1.55543,1.5556,1.55528,1.55547,458899997.0
2006-01-02 14:21:00,1.55557,1.55557,1.55537,1.55548,326700003.0
2006-01-02 14:22:00,1.55551,1.55563,1.55537,1.55542,380500000.0
2006-01-02 14:23:00,1.55565,1.55565,1.55542,1.55544,196299997.0
2006-01-02 14:24:00,1.55563,1.55563,1.55539,1.55539,160600000.0
2006-01-02 14:25:00,1.55545,1.55559,1.55534,1.55534,355499998.0
2006-01-02 14:26:00,1.5555,1.55557,1.5553,1.55554,462400003.0
2006-01-02 14:27:00,1.5554,1.55564,1.55534,1.55558,336700003.0
2006-01-02 14:28:00,1.55524,1.55547,1.55524,1.55545,340000002.0
2006-01-02 14:29:00,1.55557,1.55563,1.55533,1.55555,300999999.0
2006-01-02 14:30:00,1.55553,1.55561,1.55535,1.55551,368700001.0
2006-01-02 14:31:00,1.55554,1.55554,1.55525,1.55525,235000003.0
2006-01-02 14:32:00,1.55546,1.55554,1.55523,1.55551,485500004.0
2006-01-02 14:33:00,1.55552,1.55558,1.5554,1.55549,269600002.0
2006-01-02 14:34:00,1.55536,1.55562,1.55536,1.55545,473000000.0
2006-01-02 14:35:00,1.55544,1.55557,1.55522,1.55541,548400005.0
2006-01-02 14:36:00,1.55532,1.5556,1.55532,1.5556,207699998.0
2006-01-02 14:37:00,1.55553,1.55561,1.55534,1.55542,293300003.0
2006-01-02 14:38:00,1.55543,1.55552,1.55539,1.55542,231600006.0
2006-01-02 14:39:00,1.55551,1.55559,1.55535,1.55535,257499998.0
2006-01-02 14:40:00,1.55547,1.55552,1.55527,1.55529,281299999.0
2006-01-02 14:41:00,1.55549,1.55553,1.5554,1.5554,242899999.0
2006-01-02 14:42:00,1.55564,1.55564,1.55528,1.55543,582199997.0
2006-01-02 14:43:00,1.55535,1.55554,1.55525,1.55548,360300000.0
2006-01-02 14:44:00,1.55542,1.55548,1.55523,1.55523,166200001.0
2006-01-02 14:45:00,1.55552,1.55553,1.55543,1.55543,85500000.0
2006-01-02 14:46:00,1.55551,1.55557,1.55532,1.5554,369300003.0
2006-01-02 14:47:00,1.55543,1.55562,1.55534,1.55552,226800004.0
2006-01-02 14:48:00,1.55535,1.55552,1.55535,1.55552,86300001.0
2006-01-02 14:49:00,1.55521,1.55553,1.55521,1.55553,318899996.0
2006-01-02 14:50:00,1.55553,1.55562,1.55533,1.55553,258900001.0
2006-01-02 14:51:00,1.55539,1.55551,1.55517,1.55548,509700004.0
2006-01-02 14:52:00,1.55549,1.55558,1.55536,1.55553,190400003.0
2006-01-02 14:53:00,1.55553,1.55562,1.55538,1.55539,416000003.0
2006-01-02 14:54:00,1.55554,1.55554,1.55534,1.55549,216700003.0
2006-01-02 14:55:00,1.55543,1.55559,1.55535,1.55545,460900003.0
2006-01-02 14:56:00,1.55547,1.55554,1.55534,1.55546,238099999.0
2006-01-02 14:57:00,1.55549,1.55562,1.55535,1.55543,339699996.0
2006-01-02 14:58:00,1.55536,1.55558,1.55536,1.55543,154299999.0
2006-01-02 14:59:00,1.55538,1.55557,1.55528,1.55555,291000000.0
2006-01-02 15:00:00,1.55563,1.55563,1.55548,1.55551,236299999.0
2006-01-02 15:01:00,1.55549,1.55558,1.55532,1.55547,396499998.0
2006-01-02 15:02:00,1.55546,1.5556,1.55546,1.55557,154400000.0
2006-01-02 15:03:00,1.55548,1.5556,1.55542,1.5555,350999997.0
2006-01-02 15:04:00,1.55545,1.55555,1.55531,1.55536,273999999.0
2006-01-02 15:05:00,1.55532,1.55559,1.55526,1.55543,164399999.0
2006-01-02 15:06:00,1.55547,1.55558,1.55535,1.5554,299099996.0
2006-01-02 15:07:00,1.55531,1.55555,1.55531,1.55549,311200001.0
2006-01-02 15:08:00,1.55554,1.55559,1.55531,1.55552,321400001.0
2006-01-02 15:09:00,1.55552,1.55561,1.55534,1.55534,246799999.0
2006-01-02 15:10:00,1.55548,1.55552,1.55521,1.55538,342100001.0
2006-01-02 15:11:00,1.55539,1.55553,1.55535,1.55553,228800000.0
2006-01-02 15:12:00,1.55554,1.55562,1.55542,1.55554,190100000.0
2006-01-02 15:13:00,1.55559,1.55559,1.55547,1.55547,101200000.0
2006-01-02 15:14:00,1.5535,1.5538,1.5534,1.5534,466499999.0
2006-01-02 15:15:00,1.55539,1.55558,1.55539,1.55554,466499999.0
2006-01-02 15:16:00,1.55537,1.5556,1.55537,1.55543,352899998.0
2006-01-02 15:17:00,1.55553,1.55561,1.55546,1.55558,267199999.0
2006-01-02 15:18:00,1.5554,1.55553,1.55527,1.55553,216600001.0
2006-01-02 15:19:00,1.55557,1.55557,1.5553,1.55535,174800001.0
2006-01-02 15:20:00,1.5555,1.5556,1.55538,1.5554,294000000.0
2006-01-02 15:21:00,1.55529,1.55559,1.55529,1.55553,229300001.0
2006-01-02 15:22:00,1.55537,1.5555,1.55531,1.5555,268500000.0
2006-01-02 15:23:00,1.5553,1.55552,1.55521,1.55538,245900000.0
2006-01-02 15:24:00,1.55537,1.55558,1.55537,1.55548,358200003.0
2006-01-02 15:25:00,1.55549,1.55554,1.55532,1.5554,251000002.0
2006-01-02 15:26:00,1.55543,1.55558,1.55537,1.55549,340799999.0
2006-01-02 15:27:00,1.55552,1.55552,1.55538,1.55538,112600002.0
2006-01-02 15:28:00,1.55527,1.55555,1.55527,1.55555,242900001.0
2006-01-02 15:29:00,1.55551,1.5556,1.55527,1.55549,177300004.0
2006-01-02 15:30:00,1.5555,1.55552,1.55522,1.55542,103300000.0
2006-01-02 15:31:00,1.55542,1.55558,1.55542,1.5555,169400000.0
2006-01-02 15:32:00,1.55533,1.55558,1.55533,1.55548,265600000.0
2006-01-02 15:33:00,1.55562,1.55562,1.55532,1.55546,275099999.0
2006-01-02 15:34:00,1.55557,1.55558,1.55527,1.55527,280500004.0
2006-01-02 15:35:00,1.55552,1.55561,1.55533,1.55542,219300006.0
2006-01-02 15:36:00,1.55539,1.55558,1.55529,1.5554,144500002.0
2006-01-02 15:37:00,1.55543,1.55556,1.55537,1.55537,114499997.0
2006-01-02 15:38:00,1.55532,1.55562,1.55532,1.55539,327900001.0
2006-01-02 15:39:00,1.55546,1.55561,1.55539,1.55558,390800003.0
2006-01-02 15:40:00,1.55558,1.5556,1.55543,1.55557,392500001.0
2006-01-02 15:41:00,1.55549,1.55555,1.5553,1.55555,357299993.0
2006-01-02 15:42:00,1.5554,1.55551,1.55533,1.5554,251000001.0
2006-01-02 15:43:00,1.55548,1.55561,1.55537,1.55555,388999999.0
2006-01-02 15:44:00,1.55552,1.5556,1.5554,1.55551,335599996.0
2006-01-02 15:45:00,1.55543,1.55556,1.55529,1.55543,238299999.0
2006-01-02 15:46:00,1.55542,1.55559,1.55526,1.55535,300899999.0
2006-01-02 15:47:00,1.55544,1.55557,1.55538,1.55557,241300001.0
2006-01-02 15:48:00,1.55548,1.55559,1.55535,1.55552,414500003.0
2006-01-02 15:49:00,1.55547,1.55557,1.55534,1.55546,223199998.0
2006-01-02 15:50:00,1.55542,1.55557,1.55527,1.55543,262700001.0
2006-01-02 15:51:00,1.55544,1.55556,1.55538,1.55553,209000004.0
2006-01-02 15:52:00,1.55543,1.55561,1.55543,1.55558,293499998.0
2006-01-02 15:53:00,1.5556,1.5556,1.55532,1.55532,233499999.0
2006-01-02 15:54:00,1.5555,1.55563,1.55535,1.55554,312700004.0
2006-01-02 15:55:00,1.55547,1.55552,1.5553,1.55548,282500006.0
2006-01-02 15:56:00,1.5555,1.55554,1.55531,1.55546,467100002.0
2006-01-02 15:57:00,1.55549,1.55559,1.55538,1.55538,169900002.0
2006-01-02 15:58:00,1.55534,1.55556,1.55534,1.55545,181400004.0
2006-01-02 15:59:00,1.5556,1.5556,1.55537,1.55537,118800002.0
2006-01-02 16:00:00,1.55546,1.55549,1.55537,1.55543,71099999.0
2006-01-02 16:01:00,1.5552,1.55561,1.5552,1.55561,355099997.0
2006-01-02 16:02:00,1.55558,1.55563,1.55542,1.55548,244300002.0
2006-01-02 16:03:00,1.55554,1.55563,1.55526,1.55556,415700003.0
2006-01-02 16:04:00,1.55549,1.5556,1.55539,1.5554,448700004.0
2006-01-02 16:05:00,1.5555,1.5556,1.55535,1.55548,408099995.0
2006-01-02 16:06:00,1.55534,1.5556,1.55534,1.55554,349999999.0
2006-01-02 16:07:00,1.55551,1.55559,1.55536,1.55548,182899997.0
2006-01-02 16:08:00,1.55542,1.55555,1.55542,1.55555,91900000.0
2006-01-02 16:09:00,1.55534,1.55557,1.55534,1.5555,364299999.0
2006-01-02 16:10:00,1.55547,1.55563,1.55536,1.55563,280799996.0
2006-01-02 16:11:00,1.55555,1.55561,1.55533,1.55548,156099999.0
2006-01-02 16:12:00,1.5553,1.55551,1.5553,1.55543,224600000.0
2006-01-02 16:13:00,1.55514,1.55552,1.55514,1.55545,208600004.0
2006-01-02 16:14:00,1.55545,1.55557,1.55514,1.55547,460200003.0
2006-01-02 16:15:00,1.55537,1.5556,1.55517,1.55534,216099999.0
2006-01-02 16:16:00,1.55538,1.55559,1.55532,1.55557,451000000.0
2006-01-02 16:17:00,1.55555,1.55555,1.55532,1.55543,283100000.0
2006-01-02 16:18:00,1.55552,1.55552,1.55532,1.55544,270200000.0
2006-01-02 16:19:00,1.55541,1.55557,1.55537,1.55557,270400005.0
2006-01-02 16:20:00,1.55549,1.55556,1.55535,1.55537,117799999.0
2006-01-02 16:21:00,1.55547,1.55552,1.55539,1.55551,16400000.0
2006-01-02 16:22:00,1.55554,1.55555,1.55535,1.55542,119499998.0
2006-01-02 16:23:00,1.55551,1.55556,1.55534,1.55556,229299997.0
2006-01-02 16:24:00,1.55535,1.55549,1.55522,1.5553,544699999.0
2006-01-02 16:25:00,1.55545,1.55558,1.55543,1.55546,194700000.0
2006-01-02 16:26:00,1.55549,1.55559,1.55526,1.55557,323000003.0
2006-01-02 16:27:00,1.55542,1.55567,1.55542,1.55553,304600000.0
2006-01-02 16:28:00,1.55538,1.55554,1.55534,1.55539,334699997.0
2006-01-02 16:29:00,1.55554,1.55554,1.55535,1.55544,201599998.0
2006-01-02 16:30:00,1.55543,1.55558,1.55531,1.55551,275899996.0
2006-01-02 16:31:00,1.55549,1.55561,1.55534,1.55549,291300004.0
2006-01-02 16:32:00,1.55551,1.55561,1.5554,1.55552,181400000.0
2006-01-02 16:33:00,1.55537,1.55554,1.55532,1.55532,285300000.0
2006-01-02 16:34:00,1.55557,1.55557,1.55541,1.55548,167900004.0
2006-01-02 16:35:00,1.55542,1.55562,1.55537,1.55552,183600000.0
2006-01-02 16:36:00,1.5554,1.55562,1.5554,1.55562,235700001.0
2006-01-02 16:37:00,1.55545,1.55564,1.55545,1.55546,350100001.0
2006-01-02 16:38:00,1.55551,1.55556,1.55539,1.55545,384299999.0
2006-01-02 16:39:00,1.55545,1.55558,1.55539,1.5554,175999999.0
2006-01-02 16:40:00,1.55547,1.55563,1.55531,1.55532,306599999.0
2006-01-02 16:41:00,1.55548,1.55554,1.55532,1.55533,423200000.0
2006-01-02 16:42:00,1.55527,1.55561,1.55527,1.55549,298699999.0
2006-01-02 16:43:00,1.55551,1.55557,1.55522,1.5555,353300000.0
2006-01-02 16:44:00,1.5554,1.55557,1.55529,1.55548,351900001.0
2006-01-02 16:45:00,1.55537,1.55559,1.55537,1.55551,261899998.0
2006-01-02 16:46:00,1.55545,1.55553,1.5553,1.5554,195200002.0
2006-01-02 16:47:00,1.55548,1.55561,1.55534,1.55553,323399998.0
2006-01-02 16:48:00,1.5556,1.5556,1.55534,1.55534,278699997.0
2006-01-02 16:49:00,1.55552,1.55558,1.55532,1.55549,250799998.0
2006-01-02 16:50:00,1.55548,1.55554,1.55543,1.55554,289599999.0
2006-01-02 16:51:00,1.55529,1.55548,1.55518,1.55538,457900004.0
2006-01-02 16:52:00,1.55543,1.55559,1.55543,1.5555,181400000.0
2006-01-02 16:53:00,1.55541,1.55559,1.55535,1.55547,198600001.0
2006-01-02 16:54:00,1.55556,1.5557,1.5554,1.5554,434600005.0
2006-01-02 16:55:00,1.55553,1.5556,1.55536,1.55555,351299998.0
2006-01-02 16:56:00,1.55549,1.5556,1.5554,1.55542,391000004.0
2006-01-02 16:57:00,1.55553,1.55562,1.55542,1.55545,188600001.0
2006-01-02 16:58:00,1.55522,1.55551,1.55522,1.55536,187600002.0
2006-01-02 16:59:00,1.55537,1.55557,1.55522,1.55549,289199999.0
2006-01-02 17:00:00,1.55552,1.5556,1.55535,1.55549,329600002.0
2006-01-02 17:01:00,1.55544,1.55556,1.55528,1.55556,369300004.0
2006-01-02 17:02:00,1.55541,1.55555,1.55536,1.55546,217100003.0
2006-01-02 17:03:00,1.55549,1.55557,1.55537,1.55553,360600001.0
2006-01-02 17:04:00,1.55557,1.55559,1.55522,1.55522,230899997.0
2006-01-02 17:05:00,1.55541,1.55565,1.55535,1.5556,310700006.0
2006-01-02 17:06:00,1.55542,1.55557,1.55542,1.55551,215499999.0
2006-01-02 17:07:00,1.55548,1.55558,1.55537,1.55546,256600003.0
2006-01-02 17:08:00,1.55547,1.55565,1.55541,1.55558,442900001.0
2006-01-02 17:09:00,1.55548,1.55556,1.55533,1.55534,285199999.0
2006-01-02 17:10:00,1.55557,1.55557,1.55531,1.55545,393300010.0
2006-01-02 17:11:00,1.55545,1.5555,1.55529,1.55549,243800001.0
2006-01-02 17:12:00,1.55549,1.55553,1.5553,1.55545,269200001.0
2006-01-02 17:13:00,1.55555,1.55555,1.55528,1.55539,474200005.0
2006-01-02 17:14:00,1.5556,1.5556,1.55531,1.55533,411300002.0
2006-01-02 17:15:00,1.55541,1.55553,1.55526,1.55543,266700000.0
2006-01-02 17:16:00,1.5554,1.55563,1.55538,1.55554,372500004.0
2006-01-02 17:17:00,1.55534,1.55552,1.55531,1.55541,253500002.0
2006-01-02 17:18:00,1.55554,1.55554,1.55526,1.55534,170800001.0
2006-01-02 17:19:00,1.5556,1.5556,1.55539,1.55543,376000001.0
2006-01-02 17:20:00,1.55557,1.55557,1.55535,1.55538,347600002.0
2006-01-02 17:21:00,1.55557,1.55559,1.55536,1.55546,311500002.0
2006-01-02 17:22:00,1.55552,1.55555,1.55535,1.55535,222700000.0
2006-01-02 17:23:00,1.55533,1.55556,1.55533,1.55544,280800007.0
2006-01-02 17:24:00,1.55549,1.5556,1.55533,1.55533,317200003.0
2006-01-02 17:25:00,1.55551,1.55562,1.55544,1.55554,106300002.0
2006-01-02 17:26:00,1.55563,1.55563,1.55534,1.55539,303300000.0
2006-01-02 17:27:00,1.5554,1.55562,1.55532,1.55554,330800004.0
2006-01-02 17:28:00,1.55552,1.55561,1.55529,1.55557,340100005.0
2006-01-02 17:29:00,1.55538,1.55551,1.55535,1.55551,192500000.0
2006-01-02 17:30:00,1.55522,1.55553,1.55522,1.55553,182800002.0
2006-01-02 17:31:00,1.55558,1.55558,1.5554,1.55543,487600000.0
2006-01-02 17:32:00,1.55552,1.5556,1.55537,1.55544,217600000.0
2006-01-02 17:33:00,1.55557,1.55563,1.55545,1.55545,208500002.0
2006-01-02 17:34:00,1.5555,1.55558,1.5553,1.5555,405400003.0
2006-01-02 17:35:00,1.55545,1.55561,1.55542,1.55542,305400006.0
2006-01-02 17:36:00,1.55528,1.55558,1.55528,1.55553,234899999.0
2006-01-02 17:37:00,1.55546,1.55559,1.55533,1.5554,214100004.0
2006-01-02 17:38:00,1.55548,1.55559,1.55537,1.55549,470900000.0
2006-01-02 17:39:00,1.55549,1.55561,1.55535,1.5555,266600002.0
2006-01-02 17:40:00,1.55519,1.55549,1.55519,1.55544,207200003.0
2006-01-02 17:41:00,1.55543,1.5556,1.55533,1.55543,429000000.0
2006-01-02 17:42:00,1.5555,1.55555,1.55534,1.55534,179999999.0
2006-01-02 17:43:00,1.5554,1.55556,1.55525,1.55539,225499999.0
2006-01-02 17:44:00,1.55532,1.55566,1.55532,1.55566,348100006.0
2006-01-02 17:45:00,1.55542,1.55558,1.5554,1.5555,388499997.0
2006-01-02 17:46:00,1.55556,1.55556,1.55538,1.55547,318600002.0
2006-01-02 17:47:00,1.55561,1.55561,1.55537,1.55548,307300000.0
2006-01-02 17:48:00,1.5555,1.55562,1.55535,1.55555,187100004.0
2006-01-02 17:49:00,1.55543,1.55562,1.55537,1.55553,370199999.0
2006-01-02 17:50:00,1.55552,1.55559,1.5554,1.55547,162299998.0
2006-01-02 17:51:00,1.55532,1.55553,1.5553,1.55553,153300001.0
2006-01-02 17:52:00,1.55553,1.55563,1.55536,1.55557,296200002.0
2006-01-02 17:53:00,1.5554,1.55555,1.55526,1.55526,420299994.0
2006-01-02 17:54:00,1.55543,1.5556,1.55531,1.55531,403700000.0
2006-01-02 17:55:00,1.55533,1.55551,1.55525,1.5554,295100005.0
2006-01-02 17:56:00,1.55547,1.55552,1.55526,1.55526,190099999.0
2006-01-02 17:57:00,1.55542,1.55559,1.55538,1.55559,194900000.0
2006-01-02 17:58:00,1.55528,1.5556,1.55528,1.55547,170700004.0
2006-01-02 17:59:00,1.55527,1.55553,1.55527,1.55553,101599999.0
2006-01-02 18:00:00,1.55551,1.5556,1.55541,1.55545,193900001.0
2006-01-02 18:01:00,1.5535,1.5537,1.5535,1.5535,1551300002.0
2006-01-02 18:02:00,1.5537,1.5537,1.5534,1.5536,1551300002.0
2006-01-02 18:03:00,1.5535,1.5537,1.5535,1.5535,1551300002.0
2006-01-02 18:04:00,1.5534,1.5536,1.5529,1.5535,1551300002.0
2006-01-02 18:05:00,1.5534,1.5537,1.5534,1.5535,1551300002.0
2006-01-02 18:06:00,1.5536,1.5536,1.5532,1.5535,1551300002.0
2006-01-02 18:07:00,1.5534,1.5536,1.5534,1.5536,1551300002.0
2006-01-02 18:08:00,1.5535,1.5538,1.5534,1.5535,1551300002.0
2006-01-02 18:09:00,1.55553,1.55565,1.55539,1.55565,1551300002.0
2006-01-02 18:10:00,1.5538,1.5538,1.5535,1.5535,1447100002.0
2006-01-02 18:11:00,1.55538,1.55561,1.55526,1.55542,1447100002.0
2006-01-02 18:12:00,1.55552,1.55563,1.55543,1.5555,1857200016.0
2006-01-02 18:13:00,1.55544,1.55553,1.55522,1.55535,1290799999.0
2006-01-02 18:14:00,1.5534,1.5537,1.5534,1.5536,987300004.0
2006-01-02 18:15:00,1.55558,1.55564,1.55534,1.55564,987300004.0
2006-01-02 18:16:00,1.5535,1.5535,1.5534,1.5534,1887100001.0
2006-01-02 18:17:00,1.55551,1.55563,1.55538,1.55544,1887100001.0
2006-01-02 18:18:00,1.55528,1.55559,1.55528,1.55541,785800008.0
2006-01-02 18:19:00,1.55547,1.55559,1.55523,1.5555,2110400000.0
2006-01-02 18:20:00,1.5538,1.5538,1.5535,1.5536,966999999.0
2006-01-02 18:21:00,1.55548,1.55556,1.55527,1.55538,966999999.0
2006-01-02 18:22:00,1.5553,1.55556,1.5553,1.55542,484600004.0
2006-01-02 18:23:00,1.5537,1.5537,1.5535,1.5537,1006900002.0
2006-01-02 18:24:00,1.5538,1.5538,1.5534,1.5536,1006900002.0
2006-01-02 18:25:00,1.5533,1.5538,1.5533,1.5538,1006900002.0
2006-01-02 18:26:00,1.5537,1.5538,1.5533,1.5537,1006900002.0
2006-01-02 18:27:00,1.55546,1.55561,1.55539,1.55558,1006900002.0
2006-01-02 18:28:00,1.55562,1.55562,1.55537,1.55543,2025200005.0
2006-01-02 18:29:00,1.55541,1.55561,1.55541,1.55557,1695499992.0
2006-01-02 18:30:00,1.55554,1.55555,1.55534,1.55534,1017000002.0
2006-01-02 18:31:00,1.5555,1.55556,1.55531,1.55545,1143800007.0
2006-01-02 18:32:00,1.55536,1.55553,1.55528,1.55542,1345899998.0
2006-01-02 18:33:00,1.5538,1.5539,1.5534,1.5539,1994200006.0
2006-01-02 18:34:00,1.5538,1.5539,1.5535,1.5537,1994200006.0
2006-01-02 18:35:00,1.55552,1.55561,1.5554,1.55555,1994200006.0
2006-01-02 18:36:00,1.55562,1.55562,1.55539,1.55545,1128000001.0
2006-01-02 18:37:00,1.55562,1.55562,1.55535,1.5554,2102699997.0
2006-01-02 18:38:00,1.5555,1.55555,1.55524,1.55525,1462200002.0
2006-01-02 18:39:00,1.55548,1.55564,1.5554,1.55553,1870000011.0
2006-01-02 18:40:00,1.5539,1.5541,1.5536,1.554,970600006.0
2006-01-02 18:41:00,1.55524,1.55558,1.55522,1.55555,970600006.0
2006-01-02 18:42:00,1.55561,1.55561,1.55527,1.55538,1326699997.0
2006-01-02 18:43:00,1.55556,1.55557,1.55537,1.55544,513199996.0
2006-01-02 18:44:00,1.55559,1.5557,1.55538,1.55555,761200001.0
2006-01-02 18:45:00,1.55551,1.55556,1.55522,1.55532,534999993.0
2006-01-02 18:46:00,1.55531,1.55559,1.55521,1.55536,262200000.0
2006-01-02 18:47:00,1.55542,1.55554,1.55533,1.55543,229300003.0
2006-01-02 18:48:00,1.55548,1.55561,1.55534,1.55538,1127299996.0
2006-01-02 18:49:00,1.55552,1.5556,1.55536,1.5556,304500000.0
2006-01-02 18:50:00,1.55559,1.55559,1.55538,1.55542,650200010.0
2006-01-02 18:51:00,1.55558,1.55567,1.55532,1.55532,1190700010.0
2006-01-02 18:52:00,1.55538,1.55559,1.55535,1.55548,1399400007.0
2006-01-02 18:53:00,1.55539,1.55559,1.55535,1.55556,1336800002.0
2006-01-02 18:54:00,1.55541,1.55554,1.55531,1.55541,627200002.0
2006-01-02 18:55:00,1.55557,1.55563,1.55538,1.55538,1662500008.0
2006-01-02 18:56:00,1.5555,1.55565,1.55542,1.55549,818400006.0
2006-01-02 18:57:00,1.55544,1.55562,1.5554,1.55548,754400005.0
2006-01-02 18:58:00,1.55555,1.55571,1.55545,1.55545,1142400000.0
2006-01-02 18:59:00,1.55539,1.55563,1.55539,1.55547,1554599999.0
2006-01-02 19:00:00,1.55543,1.55558,1.55543,1.55548,550000005.0
2006-01-02 19:01:00,1.55545,1.5556,1.55536,1.55553,392099998.0
2006-01-02 19:02:00,1.5553,1.55552,1.55527,1.55548,748500006.0
2006-01-02 19:03:00,1.55552,1.55555,1.55539,1.55541,467300003.0
2006-01-02 19:04:00,1.55549,1.55556,1.55538,1.55544,160999998.0
2006-01-02 19:05:00,1.55556,1.55563,1.55538,1.55557,573499996.0
2006-01-02 19:06:00,1.55558,1.55561,1.55532,1.55534,1818700020.0
2006-01-02 19:07:00,1.55541,1.5556,1.5553,1.5553,1051000002.0
2006-01-02 19:08:00,1.5555,1.55563,1.55533,1.55533,1569000006.0
2006-01-02 19:09:00,1.55542,1.55564,1.55539,1.55549,1655499995.0
2006-01-02 19:10:00,1.55545,1.55562,1.55531,1.55549,847000003.0
2006-01-02 19:11:00,1.55553,1.55561,1.55534,1.55542,1130800006.0
2006-01-02 19:12:00,1.55539,1.55554,1.55528,1.55532,781000012.0
2006-01-02 19:13:00,1.5554,1.55554,1.55531,1.55547,469000004.0
2006-01-02 19:14:00,1.55552,1.55555,1.55541,1.55549,172500000.0
2006-01-02 19:15:00,1.55546,1.55553,1.55537,1.55547,1407800006.0
2006-01-02 19:16:00,1.55544,1.55561,1.55538,1.55548,715299996.0
2006-01-02 19:17:00,1.55556,1.55564,1.55532,1.55532,764700002.0
2006-01-02 19:18:00,1.55549,1.5556,1.55533,1.55548,701699996.0
2006-01-02 19:19:00,1.5554,1.55559,1.5554,1.55553,956099992.0
2006-01-02 19:20:00,1.5555,1.55563,1.5553,1.5555,946600001.0
2006-01-02 19:21:00,1.55532,1.55559,1.55532,1.55557,1157600004.0
2006-01-02 19:22:00,1.55533,1.5556,1.55533,1.55548,211000002.0
2006-01-02 19:23:00,1.55557,1.55557,1.55532,1.55532,617599998.0
2006-01-02 19:24:00,1.55533,1.55559,1.5553,1.55559,703999996.0
2006-01-02 19:25:00,1.55553,1.5556,1.55536,1.55536,830199998.0
2006-01-02 19:26:00,1.55555,1.55563,1.55535,1.55558,883100002.0
2006-01-02 19:27:00,1.55545,1.55558,1.55531,1.55541,1220900000.0
2006-01-02 19:28:00,1.55541,1.55551,1.55531,1.55535,506400006.0
2006-01-02 19:29:00,1.55545,1.55558,1.55519,1.55519,992000010.0
2006-01-02 19:30:00,1.5535,1.5535,1.5534,1.5534,1242400000.0
2006-01-02 19:31:00,1.55544,1.55558,1.55527,1.55548,1242400000.0
2006-01-02 19:32:00,1.55541,1.55562,1.55533,1.55534,784399992.0
2006-01-02 19:33:00,1.55546,1.55554,1.55525,1.55525,808600003.0
2006-01-02 19:34:00,1.55532,1.55561,1.55518,1.55548,1760299996.0
2006-01-02 19:35:00,1.55543,1.55562,1.55536,1.55558,864099999.0
2006-01-02 19:36:00,1.55555,1.55558,1.55528,1.55531,772400000.0
2006-01-02 19:37:00,1.55547,1.55553,1.55533,1.55545,299300001.0
2006-01-02 19:38:00,1.5554,1.55557,1.55535,1.55552,699200004.0
2006-01-02 19:39:00,1.5555,1.55565,1.55531,1.55546,1213200000.0
2006-01-02 19:40:00,1.55537,1.55548,1.5553,1.55546,702300001.0
2006-01-02 19:41:00,1.5554,1.55555,1.55538,1.5555,462900004.0
2006-01-02 19:42:00,1.55542,1.55555,1.55542,1.55555,378899997.0
2006-01-02 19:43:00,1.55556,1.55564,1.55542,1.55552,391700000.0
2006-01-02 19:44:00,1.55554,1.55562,1.55534,1.55557,832299994.0
2006-01-02 19:45:00,1.5554,1.55554,1.55536,1.55549,270700000.0
2006-01-02 19:46:00,1.5555,1.55558,1.55539,1.55539,729699995.0
2006-01-02 19:47:00,1.5555,1.5556,1.55535,1.55549,235800001.0
2006-01-02 19:48:00,1.55562,1.55562,1.55549,1.55555,614000004.0
2006-01-02 19:49:00,1.55564,1.55564,1.55543,1.55551,1223300002.0
2006-01-02 19:50:00,1.55549,1.55558,1.55538,1.55546,164699998.0
2006-01-02 19:51:00,1.55551,1.5556,1.55543,1.5555,617900000.0
2006-01-02 19:52:00,1.55555,1.55556,1.55539,1.55544,270300003.0
2006-01-02 19:53:00,1.55544,1.55555,1.55535,1.55547,532900006.0
2006-01-02 19:54:00,1.55538,1.55551,1.55536,1.55548,376099994.0
2006-01-02 19:55:00,1.55548,1.55559,1.5553,1.55542,652300006.0
2006-01-02 19:56:00,1.55534,1.55554,1.55531,1.5555,1220200012.0
2006-01-02 19:57:00,1.55537,1.55554,1.55524,1.55537,1622099997.0
2006-01-02 19:58:00,1.55536,1.55556,1.55523,1.55531,1721600011.0
2006-01-02 19:59:00,1.55545,1.55562,1.55537,1.55552,1349800009.0
2006-01-02 20:00:00,1.55545,1.55562,1.55535,1.55547,565499998.0
2006-01-02 20:01:00,1.55555,1.55555,1.55528,1.55534,592900000.0
2006-01-02 20:02:00,1.55547,1.55555,1.55532,1.55539,341200004.0
2006-01-02 20:03:00,1.55547,1.55553,1.55533,1.55545,216799999.0
2006-01-02 20:04:00,1.55544,1.55555,1.55544,1.5555,402600002.0
2006-01-02 20:05:00,1.55537,1.55555,1.55537,1.55553,341899996.0
2006-01-02 20:06:00,1.55553,1.55562,1.55552,1.55556,457700000.0
2006-01-02 20:07:00,1.55558,1.55559,1.55544,1.55544,255800001.0
2006-01-02 20:08:00,1.55556,1.55563,1.55541,1.5555,1582500010.0
2006-01-02 20:09:00,1.55551,1.55558,1.55536,1.55536,211199999.0
2006-01-02 20:10:00,1.55543,1.55553,1.55531,1.55531,304400000.0
2006-01-02 20:11:00,1.55535,1.55548,1.5553,1.55548,829300008.0
2006-01-02 20:12:00,1.55534,1.5555,1.55534,1.55545,282500000.0
2006-01-02 20:13:00,1.55536,1.55562,1.55531,1.55541,1919100001.0
2006-01-02 20:14:00,1.5554,1.55548,1.55524,1.55536,482299998.0
2006-01-02 20:15:00,1.55534,1.55563,1.55534,1.55563,1106500005.0
2006-01-02 20:16:00,1.55563,1.55563,1.55542,1.55542,2120100004.0
2006-01-02 20:17:00,1.55554,1.55563,1.55539,1.55557,525599999.0
2006-01-02 20:18:00,1.55553,1.55554,1.55535,1.55535,586900003.0
2006-01-02 20:19:00,1.5528,1.5531,1.5527,1.5529,530600005.0
2006-01-02 20:20:00,1.5527,1.5529,1.5527,1.5529,530600005.0
2006-01-02 20:21:00,1.55547,1.55561,1.55534,1.5555,530600005.0
2006-01-02 20:22:00,1.55542,1.55561,1.55541,1.55555,567099995.0
2006-01-02 20:23:00,1.55531,1.5556,1.55531,1.55543,1149600005.0
2006-01-02 20:24:00,1.55547,1.5556,1.55535,1.55559,759599996.0
2006-01-02 20:25:00,1.55558,1.55562,1.55539,1.55547,841000005.0
2006-01-02 20:26:00,1.55555,1.55561,1.5554,1.55545,270900000.0
2006-01-02 20:27:00,1.55555,1.55563,1.55539,1.55555,549200006.0
2006-01-02 20:29:00,1.55551,1.5556,1.55521,1.55533,1676400000.0
2006-01-02 20:30:00,1.5529,1.5529,1.5527,1.5527,628500005.0
2006-01-02 20:31:00,1.5528,1.5537,1.5527,1.5532,628500005.0
2006-01-02 20:32:00,1.5526,1.5528,1.5523,1.5523,628500005.0
2006-01-02 20:33:00,1.55552,1.55561,1.55527,1.55527,628500005.0
2006-01-02 20:34:00,1.55545,1.5555,1.55527,1.5553,341200000.0
2006-01-02 20:35:00,1.55546,1.55551,1.55532,1.5554,465300004.0
2006-01-02 20:36:00,1.55536,1.55563,1.55527,1.55563,663299995.0
2006-01-02 20:37:00,1.55555,1.55563,1.55534,1.55552,980100000.0
2006-01-02 20:38:00,1.55536,1.55553,1.55527,1.55543,1921300006.0
2006-01-02 20:39:00,1.55518,1.5555,1.55518,1.55536,1137400002.0
2006-01-02 20:40:00,1.55533,1.55551,1.55528,1.55545,1527000008.0
2006-01-02 20:41:00,1.55537,1.55553,1.55523,1.5555,519700002.0
2006-01-02 20:42:00,1.5555,1.55557,1.55524,1.55524,400699998.0
2006-01-02 20:43:00,1.55548,1.5556,1.55532,1.55532,829400001.0
2006-01-02 20:44:00,1.55542,1.55555,1.55521,1.55526,1482800002.0
2006-01-02 20:45:00,1.55546,1.55554,1.55529,1.55547,1013599999.0
2006-01-02 20:46:00,1.55549,1.55556,1.55526,1.55546,333000004.0
2006-01-02 20:47:00,1.55547,1.55552,1.55514,1.55537,694399998.0
2006-01-02 20:48:00,1.5553,1.5556,1.5553,1.55549,1736300003.0
2006-01-02 20:49:00,1.55545,1.55561,1.55534,1.55546,748399998.0
2006-01-02 20:50:00,1.55555,1.5556,1.55535,1.55548,1804899999.0
2006-01-02 20:51:00,1.55542,1.55555,1.55532,1.5555,329100003.0
2006-01-02 20:52:00,1.55555,1.5556,1.55536,1.55545,1419200006.0
2006-01-02 20:53:00,1.55533,1.55552,1.55532,1.55541,1521100009.0
2006-01-02 20:54:00,1.55538,1.55557,1.55527,1.55544,803600003.0
2006-01-02 20:55:00,1.55541,1.55556,1.55536,1.55544,625900000.0
2006-01-02 20:56:00,1.5534,1.5535,1.5534,1.5535,1524800006.0
2006-01-02 20:57:00,1.5536,1.5536,1.553,1.553,1524800006.0
2006-01-02 20:58:00,1.5528,1.5537,1.5528,1.5533,1524800006.0
2006-01-02 20:59:00,1.5532,1.5533,1.5531,1.5532,1524800006.0
2006-01-02 21:00:00,1.5534,1.5534,1.5531,1.5532,1524800006.0
2006-01-02 21:01:00,1.5531,1.5535,1.5531,1.5531,1524800006.0
2006-01-02 21:02:00,1.55543,1.55558,1.55534,1.55545,1524800006.0
2006-01-02 21:03:00,1.55545,1.55561,1.55537,1.55557,1176199997.0
2006-01-02 21:04:00,1.55557,1.55557,1.55525,1.55525,365799999.0
2006-01-02 21:05:00,1.55537,1.55555,1.55532,1.55541,1084399995.0
2006-01-02 21:06:00,1.55518,1.55554,1.55515,1.55541,495600006.0
2006-01-02 21:07:00,1.55538,1.55549,1.55533,1.55542,575100002.0
2006-01-02 21:08:00,1.55536,1.55563,1.55536,1.55563,337600000.0
2006-01-02 21:09:00,1.55548,1.55555,1.5553,1.5553,657300000.0
2006-01-02 21:10:00,1.55555,1.55563,1.55541,1.55556,1098900001.0
2006-01-02 21:11:00,1.55554,1.55561,1.55538,1.5554,557500004.0
2006-01-02 21:12:00,1.55552,1.55558,1.55541,1.55555,225299998.0
2006-01-02 21:13:00,1.5555,1.55562,1.55541,1.55562,1176400003.0
2006-01-02 21:14:00,1.55549,1.55559,1.55538,1.55549,697200003.0
2006-01-02 21:15:00,1.55541,1.55555,1.5553,1.55545,653799997.0
2006-01-02 21:16:00,1.5554,1.55558,1.55524,1.5554,542299996.0
2006-01-02 21:17:00,1.55552,1.55563,1.55538,1.55538,1539400006.0
2006-01-02 21:18:00,1.55539,1.5556,1.55526,1.55543,795900008.0
2006-01-02 21:19:00,1.55547,1.55553,1.55528,1.55529,487000001.0
2006-01-02 21:20:00,1.5532,1.5532,1.5532,1.5532,1834400012.0
2006-01-02 21:21:00,1.5534,1.5534,1.5534,1.5534,1834400012.0
2006-01-02 21:22:00,1.55553,1.55564,1.5553,1.55548,1834400012.0
2006-01-02 21:23:00,1.55553,1.55563,1.55539,1.55542,1207500007.0
2006-01-02 21:24:00,1.55546,1.55557,1.55527,1.55542,676900005.0
2006-01-02 21:25:00,1.55557,1.55559,1.55521,1.55526,1158400008.0
2006-01-02 21:26:00,1.55538,1.55557,1.55537,1.55557,805400002.0
2006-01-02 21:27:00,1.55557,1.55564,1.55547,1.55564,787699995.0
2006-01-02 21:28:00,1.55558,1.5556,1.55538,1.55538,716200001.0
2006-01-02 21:29:00,1.55549,1.5556,1.5553,1.55533,396300003.0
2006-01-02 21:30:00,1.5554,1.55551,1.5553,1.55551,423899998.0
2006-01-02 21:31:00,1.55543,1.55543,1.55521,1.55543,556300004.0
2006-01-02 21:32:00,1.55536,1.55559,1.55532,1.55544,1997399996.0
2006-01-02 21:33:00,1.55552,1.55556,1.55537,1.55548,440899998.0
2006-01-02 21:34:00,1.55548,1.55554,1.55533,1.55533,1342400000.0
2006-01-02 21:35:00,1.55533,1.55548,1.55529,1.5554,910700002.0
2006-01-02 21:36:00,1.55549,1.55557,1.55538,1.55542,246899999.0
2006-01-02 21:37:00,1.55549,1.55555,1.55538,1.55543,342399998.0
2006-01-02 21:38:00,1.55545,1.5556,1.55544,1.5555,430600001.0
2006-01-02 21:39:00,1.5553,1.55558,1.55529,1.55535,231200004.0
2006-01-02 21:40:00,1.55541,1.55557,1.55534,1.55547,665500001.0
2006-01-02 21:41:00,1.55543,1.55557,1.55525,1.5554,842700005.0
2006-01-02 21:42:00,1.55547,1.55551,1.55524,1.55524,414000000.0
2006-01-02 21:43:00,1.55543,1.5556,1.55535,1.55543,790200006.0
2006-01-02 21:44:00,1.55546,1.55562,1.55541,1.55558,1190099998.0
2006-01-02 21:45:00,1.55542,1.55562,1.55537,1.55558,717200002.0
2006-01-02 21:46:00,1.55555,1.55558,1.55531,1.55544,1364999996.0
2006-01-02 21:47:00,1.55552,1.55565,1.55542,1.55548,1366000007.0
2006-01-02 21:48:00,1.5555,1.55556,1.55535,1.55549,308099999.0
2006-01-02 21:49:00,1.55553,1.55553,1.55529,1.55533,1247000007.0
2006-01-02 21:50:00,1.55548,1.55548,1.55529,1.55536,337900001.0
2006-01-02 21:51:00,1.55541,1.55561,1.55536,1.55558,466400003.0
2006-01-02 21:52:00,1.55557,1.55558,1.55534,1.55538,1628900002.0
2006-01-02 21:53:00,1.55558,1.55558,1.5554,1.55541,569499998.0
2006-01-02 21:54:00,1.5555,1.5556,1.55538,1.55543,329900002.0
2006-01-02 21:55:00,1.55537,1.55552,1.55529,1.55543,492700000.0
2006-01-02 21:56:00,1.55545,1.55559,1.55535,1.55543,658100003.0
2006-01-02 21:57:00,1.55543,1.55561,1.55533,1.55541,499499998.0
2006-01-02 21:58:00,1.55555,1.55561,1.5554,1.5555,928799998.0
2006-01-02 21:59:00,1.55547,1.55554,1.55536,1.5555,1238599998.0
2006-01-02 22:00:00,1.55548,1.55558,1.55532,1.55543,576500002.0
2006-01-02 22:01:00,1.55557,1.55563,1.55548,1.55549,160799998.0
2006-01-02 22:02:00,1.55548,1.5556,1.55532,1.55532,1161700006.0
2006-01-02 22:03:00,1.55547,1.55557,1.55531,1.55557,344099994.0
2006-01-02 22:04:00,1.55552,1.55562,1.55536,1.55555,761200000.0
2006-01-02 22:05:00,1.55555,1.55562,1.55545,1.55554,366800001.0
2006-01-02 22:06:00,1.55546,1.55561,1.55529,1.55561,604899993.0
2006-01-02 22:07:00,1.55544,1.55556,1.55533,1.55544,170900001.0
2006-01-02 22:08:00,1.55541,1.55555,1.55534,1.55548,362599999.0
2006-01-02 22:09:00,1.55544,1.55555,1.55531,1.5554,333400005.0
2006-01-02 22:10:00,1.55558,1.55564,1.55546,1.55546,178300003.0
2006-01-02 22:11:00,1.55557,1.55557,1.55536,1.55536,288600005.0
2006-01-02 22:12:00,1.55541,1.55562,1.55533,1.55542,676299999.0
2006-01-02 22:13:00,1.55527,1.55555,1.55527,1.55546,146500001.0
2006-01-02 22:14:00,1.55542,1.55557,1.55536,1.5555,339600004.0
2006-01-02 22:15:00,1.55531,1.55564,1.55527,1.55556,803800000.0
2006-01-02 22:16:00,1.55533,1.5555,1.55529,1.55545,180500000.0
2006-01-02 22:17:00,1.55558,1.55559,1.5554,1.5555,308600000.0
2006-01-02 22:18:00,1.55544,1.55551,1.55529,1.55535,229299995.0
2006-01-02 22:19:00,1.55555,1.55555,1.55529,1.55541,400299998.0
2006-01-02 22:20:00,1.55527,1.55556,1.55525,1.55556,279600002.0
2006-01-02 22:21:00,1.55552,1.55554,1.55532,1.55537,293300001.0
2006-01-02 22:22:00,1.55543,1.55561,1.55528,1.55538,971599997.0
2006-01-02 22:23:00,1.55554,1.55561,1.5553,1.5554,254799994.0
2006-01-02 22:24:00,1.5554,1.55554,1.55521,1.55521,304099999.0
2006-01-02 22:25:00,1.55542,1.55549,1.5552,1.5552,634499999.0
2006-01-02 22:26:00,1.5554,1.55553,1.5552,1.55525,672100002.0
2006-01-02 22:27:00,1.55529,1.55552,1.55508,1.55534,184100002.0
2006-01-02 22:28:00,1.55543,1.55555,1.55525,1.55532,715900007.0
2006-01-02 22:29:00,1.55552,1.55556,1.55533,1.55535,782599996.0
2006-01-02 22:30:00,1.5553,1.55552,1.55525,1.55543,802800000.0
2006-01-02 22:31:00,1.55531,1.55549,1.55522,1.55538,231900004.0
2006-01-02 22:32:00,1.55543,1.55552,1.55529,1.55535,319400002.0
2006-01-02 22:33:00,1.55555,1.55564,1.55537,1.55552,291800000.0
2006-01-02 22:34:00,1.55553,1.55558,1.55535,1.5554,471600000.0
2006-01-02 22:35:00,1.55541,1.55563,1.55541,1.55545,372200001.0
2006-01-02 22:36:00,1.55543,1.55557,1.55528,1.55554,765200001.0
2006-01-02 22:37:00,1.55532,1.55554,1.55528,1.55542,546799999.0
2006-01-02 22:38:00,1.55521,1.55543,1.55519,1.55538,246000003.0
2006-01-02 22:39:00,1.55544,1.55552,1.55514,1.55528,581400000.0
2006-01-02 22:40:00,1.55545,1.55553,1.55518,1.55538,640499999.0
2006-01-02 22:41:00,1.55531,1.5556,1.55531,1.55549,824100002.0
2006-01-02 22:42:00,1.55545,1.55559,1.55531,1.55541,732100012.0
2006-01-02 22:43:00,1.55529,1.55563,1.55517,1.55563,1129599999.0
2006-01-02 22:44:00,1.55549,1.55558,1.55521,1.55558,410600000.0
2006-01-02 22:45:00,1.55542,1.55555,1.5552,1.55538,168599998.0
2006-01-02 22:46:00,1.55528,1.55543,1.55518,1.55519,227400003.0
2006-01-02 22:47:00,1.55547,1.55554,1.55532,1.55533,310000005.0
2006-01-02 22:48:00,1.55524,1.55548,1.55524,1.55545,502800006.0
2006-01-02 22:49:00,1.55547,1.55562,1.55533,1.55546,791300008.0
2006-01-02 22:50:00,1.55552,1.55555,1.55523,1.55523,247700003.0
2006-01-02 22:51:00,1.55521,1.55551,1.55521,1.55533,494899999.0
2006-01-02 22:52:00,1.5553,1.55551,1.55508,1.55548,413599999.0
2006-01-02 22:53:00,1.55557,1.55557,1.5553,1.55534,141100003.0
2006-01-02 22:54:00,1.55532,1.55556,1.55529,1.55551,432400002.0
2006-01-02 22:55:00,1.55533,1.55551,1.55528,1.55551,219699998.0
2006-01-02 22:56:00,1.55546,1.5556,1.55526,1.55544,354699997.0
2006-01-02 22:57:00,1.55535,1.55559,1.55535,1.55556,575300000.0
2006-01-02 22:58:00,1.5555,1.55566,1.55546,1.55546,331400002.0
2006-01-02 22:59:00,1.55538,1.55549,1.55502,1.55502,478400001.0
2006-01-02 23:00:00,1.55527,1.55554,1.55501,1.55549,492799998.0
2006-01-02 23:01:00,1.55551,1.55551,1.55527,1.55534,386799997.0
2006-01-02 23:02:00,1.55545,1.55557,1.55538,1.55551,182699998.0
2006-01-02 23:03:00,1.5555,1.55564,1.55537,1.55564,377100000.0
2006-01-02 23:04:00,1.55551,1.55564,1.55526,1.55564,250200001.0
2006-01-02 23:05:00,1.55542,1.55556,1.55525,1.55537,289000003.0
2006-01-02 23:06:00,1.55537,1.5556,1.55534,1.55545,272100001.0
2006-01-02 23:07:00,1.55542,1.55554,1.55535,1.55552,317799998.0
2006-01-02 23:08:00,1.55551,1.55559,1.55539,1.55551,21700000.0
2006-01-02 23:09:00,1.55543,1.55561,1.55543,1.55549,278700004.0
2006-01-02 23:10:00,1.55545,1.5556,1.55532,1.55532,267500005.0
2006-01-02 23:11:00,1.55532,1.55552,1.55526,1.55537,246299998.0
2006-01-02 23:12:00,1.55547,1.5556,1.55543,1.55552,309399999.0
2006-01-02 23:13:00,1.55547,1.55561,1.55534,1.55546,391400000.0
2006-01-02 23:14:00,1.55535,1.55559,1.55531,1.55559,286800003.0
2006-01-02 23:15:00,1.55542,1.55555,1.55542,1.55547,138200001.0
2006-01-02 23:16:00,1.55555,1.55562,1.55544,1.55544,172200001.0
2006-01-02 23:17:00,1.55546,1.55554,1.55531,1.55546,349700006.0
2006-01-02 23:18:00,1.55551,1.55561,1.55532,1.5555,342700003.0
2006-01-02 23:19:00,1.55547,1.55557,1.55533,1.55549,219800001.0
2006-01-02 23:20:00,1.55544,1.55561,1.55536,1.55551,216600000.0
2006-01-02 23:21:00,1.55555,1.55555,1.55539,1.55541,118700002.0
2006-01-02 23:22:00,1.55533,1.55557,1.55531,1.55533,419799996.0
2006-01-02 23:23:00,1.55545,1.55558,1.55536,1.55552,341400007.0
2006-01-02 23:24:00,1.55532,1.55557,1.55532,1.55551,396400005.0
2006-01-02 23:25:00,1.55546,1.55558,1.55537,1.55558,236500001.0
2006-01-02 23:26:00,1.55551,1.55552,1.5553,1.55545,352499997.0
2006-01-02 23:27:00,1.55545,1.55551,1.55545,1.55549,40499999.0
2006-01-02 23:28:00,1.55546,1.55561,1.55541,1.55552,273799998.0
2006-01-02 23:29:00,1.5554,1.55556,1.5554,1.55555,138700002.0
2006-01-02 23:30:00,1.55553,1.55561,1.55531,1.55545,246600001.0
2006-01-02 23:31:00,1.55548,1.5556,1.55537,1.55553,261299999.0
2006-01-02 23:32:00,1.55547,1.55557,1.55518,1.55536,302500004.0
2006-01-02 23:33:00,1.55546,1.55556,1.55534,1.55543,158900001.0
2006-01-02 23:34:00,1.55554,1.55562,1.55535,1.55542,159700002.0
2006-01-02 23:35:00,1.5554,1.55559,1.55539,1.55539,352300006.0
2006-01-02 23:36:00,1.55544,1.55564,1.55544,1.55564,322299995.0
2006-01-02 23:37:00,1.55536,1.55554,1.55528,1.55534,367400000.0
2006-01-02 23:38:00,1.55556,1.55557,1.55536,1.55557,185500000.0
2006-01-02 23:39:00,1.55559,1.55561,1.5554,1.55561,441099999.0
2006-01-02 23:40:00,1.5554,1.55559,1.55531,1.55543,227600001.0
2006-01-02 23:41:00,1.55542,1.5555,1.55528,1.55549,282300000.0
2006-01-02 23:42:00,1.5555,1.5556,1.55535,1.55535,339200000.0
2006-01-02 23:43:00,1.55544,1.55555,1.55541,1.55548,123799998.0
2006-01-02 23:44:00,1.55545,1.5556,1.5553,1.55544,484800001.0
2006-01-02 23:45:00,1.55553,1.55556,1.55541,1.55548,373000001.0
2006-01-02 23:46:00,1.55541,1.5556,1.55539,1.55555,343800002.0
2006-01-02 23:47:00,1.55545,1.55563,1.55542,1.55563,105500000.0
2006-01-02 23:48:00,1.55558,1.5556,1.55525,1.55554,443500000.0
2006-01-02 23:49:00,1.55548,1.55563,1.55544,1.55545,200000004.0
2006-01-02 23:50:00,1.55547,1.55562,1.55539,1.55551,409800001.0
2006-01-02 23:51:00,1.55551,1.55558,1.55537,1.55537,308299999.0
2006-01-02 23:52:00,1.55535,1.55553,1.55526,1.55553,149599996.0
2006-01-02 23:53:00,1.5555,1.55558,1.55533,1.55542,265199999.0
2006-01-02 23:54:00,1.55542,1.55557,1.55525,1.55525,201499998.0
2006-01-02 23:55:00,1.55533,1.55546,1.55527,1.55539,103800002.0
2006-01-02 23:56:00,1.55536,1.55561,1.55536,1.55554,160599999.0
2006-01-02 23:57:00,1.5555,1.5556,1.55522,1.55535,176599997.0
2006-01-02 23:58:00,1.55542,1.55553,1.55531,1.55539,33600000.0
2006-01-02 23:59:00,1.55557,1.55557,1.55542,1.55544,216499998.0
2006-01-03 00:00:00,1.55551,1.55551,1.55545,1.55545,74300002.0
2006-01-03 00:01:00,1.55548,1.55548,1.55533,1.55542,81000002.0
2006-01-03 00:02:00,1.55555,1.55555,1.55541,1.55544,180399997.0
2006-01-03 00:03:00,1.55541,1.55549,1.55541,1.55549,29600000.0
2006-01-03 00:04:00,1.55528,1.55555,1.55528,1.55555,282700003.0
2006-01-03 00:05:00,1.55541,1.55556,1.55534,1.55546,240800003.0
2006-01-03 00:06:00,1.55549,1.55558,1.5554,1.55558,152200000.0
2006-01-03 00:07:00,1.55542,1.55557,1.55539,1.55549,205900002.0
2006-01-03 00:08:00,1.55532,1.55555,1.55532,1.55543,311499996.0
2006-01-03 00:09:00,1.55561,1.55561,1.5553,1.55534,175200000.0
2006-01-03 00:10:00,1.55554,1.55557,1.55536,1.55552,274199998.0
2006-01-03 00:11:00,1.55547,1.5556,1.55539,1.55545,259599998.0
2006-01-03 00:12:00,1.55548,1.55555,1.55536,1.55536,275499997.0
2006-01-03 00:13:00,1.55553,1.5556,1.55526,1.5556,401800002.0
2006-01-03 00:14:00,1.5555,1.55561,1.55536,1.5555,296400003.0
2006-01-03 00:15:00,1.55545,1.55559,1.5554,1.5554,263499998.0
2006-01-03 00:16:00,1.55554,1.55557,1.55537,1.5554,299400003.0
2006-01-03 00:17:00,1.55538,1.55563,1.55534,1.55544,363400000.0
2006-01-03 00:18:00,1.55534,1.55561,1.55534,1.55557,264900005.0
2006-01-03 00:19:00,1.55527,1.55558,1.55527,1.5554,188500001.0
2006-01-03 00:20:00,1.55562,1.55562,1.55536,1.55538,381600002.0
2006-01-03 00:21:00,1.5541,1.5541,1.5541,1.5541,206200001.0
2006-01-03 00:22:00,1.5555,1.55551,1.55524,1.5555,206200001.0
2006-01-03 00:23:00,1.55558,1.55558,1.55538,1.55538,145299998.0
2006-01-03 00:24:00,1.55553,1.55564,1.55536,1.55536,175399998.0
2006-01-03 00:25:00,1.55557,1.55558,1.55539,1.55543,299800003.0
2006-01-03 00:26:00,1.55543,1.55556,1.55531,1.55531,196600000.0
2006-01-03 00:27:00,1.55535,1.55555,1.55534,1.55548,135200001.0
2006-01-03 00:28:00,1.55555,1.55563,1.55544,1.55544,257899998.0
2006-01-03 00:29:00,1.55552,1.55552,1.55535,1.55541,234899996.0
2006-01-03 00:30:00,1.55552,1.55552,1.55525,1.5553,229400003.0
2006-01-03 00:31:00,1.55544,1.5556,1.55538,1.5556,85700004.0
2006-01-03 00:32:00,1.55537,1.55555,1.5553,1.55555,316599999.0
2006-01-03 00:33:00,1.55538,1.55557,1.55538,1.55551,214999998.0
2006-01-03 00:34:00,1.55541,1.55557,1.55529,1.55557,230900003.0
2006-01-03 00:35:00,1.55555,1.55562,1.5554,1.55562,147399998.0
2006-01-03 00:36:00,1.55544,1.55559,1.55535,1.55559,259499995.0
2006-01-03 00:37:00,1.55462,1.55462,1.55355,1.55369,119800000.0
2006-01-03 00:38:00,1.55302,1.55302,1.55295,1.55295,44700002.0
2006-01-03 00:39:00,1.553,1.553,1.5529,1.5529,69400002.0
2006-01-03 00:40:00,1.55305,1.55305,1.5529,1.5529,261599998.0
2006-01-03 00:41:00,1.55298,1.55305,1.55292,1.553,102500001.0
2006-01-03 00:42:00,1.55289,1.55305,1.55285,1.55297,294600002.0
2006-01-03 00:43:00,1.553,1.55305,1.55277,1.55297,210099999.0
2006-01-03 00:44:00,1.55297,1.55306,1.55286,1.55286,102600000.0
2006-01-03 00:45:00,1.55278,1.55292,1.55267,1.55274,186099998.0
2006-01-03 00:46:00,1.55276,1.55302,1.55276,1.55299,253099999.0
2006-01-03 00:47:00,1.5528,1.5529,1.55274,1.55277,121400002.0
2006-01-03 00:48:00,1.55266,1.55286,1.55256,1.55265,369599999.0
2006-01-03 00:49:00,1.55245,1.55265,1.55245,1.55251,279699999.0
2006-01-03 00:50:00,1.5526,1.55265,1.55244,1.55265,291999999.0
2006-01-03 00:51:00,1.55229,1.55265,1.55229,1.55265,172900000.0
2006-01-03 00:52:00,1.55265,1.55265,1.55239,1.55257,262000000.0
2006-01-03 00:53:00,1.55242,1.55265,1.55222,1.55265,199100000.0
2006-01-03 00:54:00,1.55265,1.55265,1.55243,1.55249,269200000.0
2006-01-03 00:55:00,1.55252,1.55267,1.55241,1.5526,379100000.0
2006-01-03 00:56:00,1.55255,1.5526,1.5524,1.55248,139800001.0
2006-01-03 00:57:00,1.55258,1.55322,1.55247,1.55304,323700002.0
2006-01-03 00:58:00,1.55322,1.55335,1.55308,1.55319,283299998.0
2006-01-03 00:59:00,1.5532,1.55333,1.55305,1.55321,90399998.0
2006-01-03 01:00:00,1.5532,1.55335,1.55314,1.55315,370700001.0
2006-01-03 01:01:00,1.55318,1.55335,1.55312,1.5533,334799999.0
2006-01-03 01:02:00,1.55329,1.5537,1.55329,1.5537,70100000.0
2006-01-03 01:03:00,1.5536,1.55375,1.55346,1.55364,95799997.0
2006-01-03 01:04:00,1.5537,1.55376,1.55344,1.55366,452399996.0
2006-01-03 01:05:00,1.55345,1.55357,1.55336,1.55337,394199999.0
2006-01-03 01:06:00,1.55341,1.55364,1.55338,1.55338,336200003.0
2006-01-03 01:07:00,1.5536,1.55368,1.55346,1.55355,267799999.0
2006-01-03 01:08:00,1.5536,1.55363,1.55347,1.55354,170500000.0
2006-01-03 01:09:00,1.55354,1.55365,1.55348,1.55365,138200001.0
2006-01-03 01:10:00,1.55363,1.55375,1.55351,1.55363,132700000.0
2006-01-03 01:11:00,1.55385,1.55385,1.5538,1.5538,55100001.0
2006-01-03 01:12:00,1.55378,1.55385,1.55364,1.55364,297100001.0
2006-01-03 01:13:00,1.55369,1.55383,1.55352,1.5537,266299999.0
2006-01-03 01:14:00,1.55372,1.55388,1.5537,1.55385,309100001.0
2006-01-03 01:15:00,1.55385,1.55385,1.55368,1.5537,170300001.0
2006-01-03 01:16:00,1.55375,1.55375,1.5536,1.5536,179999998.0
2006-01-03 01:17:00,1.55367,1.55383,1.55333,1.5536,343400002.0
2006-01-03 01:18:00,1.5537,1.55388,1.5537,1.5538,259500003.0
2006-01-03 01:19:00,1.55385,1.55385,1.55362,1.55368,183700000.0
2006-01-03 01:20:00,1.55378,1.55385,1.55367,1.5538,139000000.0
2006-01-03 01:21:00,1.55378,1.55385,1.5537,1.5538,134999998.0
2006-01-03 01:22:00,1.55385,1.55385,1.5538,1.5538,190899999.0
2006-01-03 01:23:00,1.5538,1.5538,1.5537,1.5537,32000000.0
2006-01-03 01:24:00,1.55375,1.55377,1.5536,1.55364,66300002.0
2006-01-03 01:25:00,1.55369,1.55398,1.55369,1.55385,183899997.0
2006-01-03 01:26:00,1.5539,1.55395,1.5539,1.55395,66300001.0
2006-01-03 01:27:00,1.55385,1.5539,1.5537,1.55378,423500001.0
2006-01-03 01:28:00,1.55387,1.55387,1.55368,1.55375,241399998.0
2006-01-03 01:29:00,1.55375,1.55388,1.55371,1.55373,255600002.0
2006-01-03 01:30:00,1.55397,1.55415,1.55393,1.55415,175700001.0
2006-01-03 01:31:00,1.55393,1.55415,1.55389,1.55413,344200005.0
2006-01-03 01:32:00,1.55413,1.55422,1.55389,1.55415,444600001.0
2006-01-03 01:33:00,1.55406,1.55424,1.554,1.55412,434500001.0
2006-01-03 01:34:00,1.55399,1.55416,1.55379,1.55403,338100002.0
2006-01-03 01:35:00,1.55395,1.55395,1.5538,1.5538,107000000.0
2006-01-03 01:36:00,1.55392,1.55406,1.55385,1.554,292599996.0
2006-01-03 01:37:00,1.55399,1.55408,1.55388,1.55396,234199998.0
2006-01-03 01:38:00,1.55415,1.55418,1.55398,1.55413,474299999.0
2006-01-03 01:39:00,1.55394,1.55407,1.5538,1.55395,374100009.0
2006-01-03 01:40:00,1.55396,1.55409,1.55387,1.55409,141199999.0
2006-01-03 01:41:00,1.55415,1.55415,1.55397,1.554,145900001.0
2006-01-03 01:42:00,1.5541,1.55418,1.55401,1.55404,331600006.0
2006-01-03 01:43:00,1.55415,1.55415,1.554,1.554,142400002.0
2006-01-03 01:44:00,1.55418,1.55422,1.55414,1.55416,82200002.0
2006-01-03 01:45:00,1.5541,1.5542,1.55401,1.55408,159700000.0
2006-01-03 01:46:00,1.5539,1.55408,1.55388,1.55408,434299997.0
2006-01-03 01:47:00,1.55398,1.55405,1.5539,1.554,241499997.0
2006-01-03 01:48:00,1.55402,1.55414,1.55395,1.55409,218099997.0
2006-01-03 01:49:00,1.55396,1.5542,1.55393,1.55412,251800001.0
2006-01-03 01:50:00,1.55422,1.55422,1.554,1.554,109900002.0
2006-01-03 01:51:00,1.55393,1.55406,1.55382,1.55399,226100000.0
2006-01-03 01:52:00,1.5538,1.55395,1.5538,1.55395,71900000.0
2006-01-03 01:53:00,1.55403,1.55408,1.55372,1.55395,184400001.0
2006-01-03 01:54:00,1.55413,1.55417,1.55397,1.55404,302800000.0
2006-01-03 01:55:00,1.55405,1.55419,1.55382,1.55403,201400000.0
2006-01-03 01:56:00,1.55395,1.55395,1.5538,1.5538,65500000.0
2006-01-03 01:57:00,1.55408,1.55417,1.55401,1.55409,98300000.0
2006-01-03 01:58:00,1.55414,1.55425,1.55404,1.55425,141700000.0
2006-01-03 01:59:00,1.55417,1.55432,1.55404,1.55424,264400003.0
2006-01-03 02:00:00,1.55426,1.55435,1.55404,1.55425,164200000.0
2006-01-03 02:01:00,1.5542,1.55435,1.5542,1.55435,141400000.0
2006-01-03 02:02:00,1.5541,1.55431,1.55403,1.55414,250700003.0
2006-01-03 02:03:00,1.55401,1.55445,1.55401,1.55444,324199999.0
2006-01-03 02:04:00,1.55437,1.55445,1.55419,1.55445,410199995.0
2006-01-03 02:05:00,1.55434,1.55451,1.55421,1.55435,248500000.0
2006-01-03 02:06:00,1.55438,1.55443,1.55428,1.55436,270699999.0
2006-01-03 02:07:00,1.5543,1.55456,1.55425,1.55456,443799998.0
2006-01-03 02:08:00,1.55442,1.55452,1.55411,1.55429,228100000.0
2006-01-03 02:09:00,1.55445,1.55445,1.55426,1.55435,154400002.0
2006-01-03 02:10:00,1.5543,1.5544,1.5543,1.5544,83200002.0
2006-01-03 02:11:00,1.55439,1.55439,1.55409,1.55412,265100006.0
2006-01-03 02:12:00,1.55433,1.55435,1.55409,1.55409,296500002.0
2006-01-03 02:13:00,1.55414,1.55428,1.55407,1.55412,323199998.0
2006-01-03 02:14:00,1.5542,1.5542,1.55406,1.55412,219200002.0
2006-01-03 02:15:00,1.55394,1.55408,1.55376,1.5539,200100001.0
2006-01-03 02:16:00,1.55364,1.55386,1.55359,1.55379,345200004.0
2006-01-03 02:17:00,1.55391,1.55409,1.55376,1.55406,356600003.0
2006-01-03 02:18:00,1.55403,1.5541,1.55387,1.55387,138699998.0
2006-01-03 02:19:00,1.55355,1.55375,1.55355,1.55366,206800000.0
2006-01-03 02:20:00,1.55363,1.55372,1.55351,1.55372,283700003.0
2006-01-03 02:21:00,1.5536,1.55376,1.55342,1.55355,450800000.0
2006-01-03 02:22:00,1.55355,1.55377,1.5535,1.55353,412299997.0
2006-01-03 02:23:00,1.55357,1.55365,1.55343,1.5536,201099999.0
2006-01-03 02:24:00,1.55354,1.55368,1.55344,1.55357,345600000.0
2006-01-03 02:25:00,1.55345,1.55353,1.55339,1.55344,76600002.0
2006-01-03 02:26:00,1.5533,1.55356,1.55316,1.55343,371700005.0
2006-01-03 02:27:00,1.55335,1.55349,1.55313,1.55313,230300003.0
2006-01-03 02:28:00,1.55307,1.55339,1.55285,1.55295,428800003.0
2006-01-03 02:29:00,1.55314,1.55369,1.55314,1.55358,324900003.0
2006-01-03 02:30:00,1.5534,1.55355,1.55322,1.55346,180500002.0
2006-01-03 02:31:00,1.55352,1.55355,1.55336,1.55343,238700002.0
2006-01-03 02:32:00,1.55336,1.55354,1.55319,1.55326,317999998.0
2006-01-03 02:33:00,1.5531,1.5532,1.5531,1.5532,38000000.0
2006-01-03 02:34:00,1.55325,1.55339,1.55315,1.5533,336200003.0
2006-01-03 02:35:00,1.55338,1.55338,1.55314,1.55323,543100001.0
2006-01-03 02:36:00,1.55325,1.55335,1.55304,1.55322,164699998.0
2006-01-03 02:37:00,1.55325,1.55337,1.55312,1.55324,170999997.0
2006-01-03 02:38:00,1.55335,1.55346,1.55325,1.55329,316100006.0
2006-01-03 02:39:00,1.55316,1.55328,1.55314,1.55322,113400000.0
2006-01-03 02:40:00,1.55317,1.55332,1.55317,1.55317,155100000.0
2006-01-03 02:41:00,1.5532,1.55335,1.55309,1.5531,379500001.0
2006-01-03 02:42:00,1.55331,1.55338,1.55316,1.55316,226799998.0
2006-01-03 02:43:00,1.5532,1.55325,1.5532,1.55325,79000000.0
2006-01-03 02:44:00,1.55322,1.55333,1.55315,1.55325,115000000.0
2006-01-03 02:45:00,1.55322,1.55335,1.55322,1.55335,135700001.0
2006-01-03 02:46:00,1.55328,1.55348,1.55311,1.55334,325800002.0
2006-01-03 02:47:00,1.55339,1.5535,1.55317,1.55341,148999999.0
2006-01-03 02:48:00,1.55355,1.55358,1.55335,1.5535,234399999.0
2006-01-03 02:49:00,1.55354,1.55354,1.55342,1.55354,75100000.0
2006-01-03 02:50:00,1.55347,1.55359,1.55347,1.55359,100799999.0
2006-01-03 02:51:00,1.55355,1.55369,1.55348,1.55364,430900001.0
2006-01-03 02:52:00,1.55366,1.55378,1.55357,1.55358,224400002.0
2006-01-03 02:53:00,1.55368,1.55375,1.55354,1.5537,291200003.0
2006-01-03 02:54:00,1.5537,1.55375,1.55362,1.55368,103800000.0
2006-01-03 02:55:00,1.55372,1.55385,1.55365,1.55376,210099999.0
2006-01-03 02:56:00,1.55396,1.55409,1.55384,1.55399,282100003.0
2006-01-03 02:57:00,1.55397,1.55405,1.5538,1.554,313600001.0
2006-01-03 02:58:00,1.55406,1.55406,1.55378,1.55378,214599997.0
2006-01-03 02:59:00,1.55384,1.55397,1.55382,1.55391,297200002.0
2006-01-03 03:00:00,1.55388,1.55408,1.55388,1.55408,264400001.0
2006-01-03 03:01:00,1.55386,1.55411,1.55386,1.55408,473999999.0
2006-01-03 03:02:00,1.55403,1.5542,1.55385,1.55385,222700003.0
2006-01-03 03:03:00,1.55404,1.55423,1.55393,1.55407,234899999.0
2006-01-03 03:04:00,1.55395,1.55417,1.55382,1.55395,301800001.0
2006-01-03 03:05:00,1.55401,1.55415,1.55388,1.554,265800002.0
2006-01-03 03:06:00,1.55418,1.55422,1.55414,1.55416,29700000.0
2006-01-03 03:07:00,1.55401,1.55419,1.55401,1.55412,211000002.0
2006-01-03 03:08:00,1.554,1.55415,1.55396,1.55405,322700004.0
2006-01-03 03:09:00,1.55399,1.5541,1.55391,1.55405,190199999.0
2006-01-03 03:10:00,1.55401,1.55422,1.55392,1.55422,157999997.0
2006-01-03 03:11:00,1.55403,1.55422,1.55403,1.55406,299100002.0
2006-01-03 03:12:00,1.5541,1.55417,1.55387,1.55411,292100002.0
2006-01-03 03:13:00,1.55404,1.55412,1.55388,1.554,170800000.0
2006-01-03 03:14:00,1.55395,1.55408,1.55383,1.554,277499999.0
2006-01-03 03:15:00,1.55386,1.55398,1.55386,1.55398,8400000.0
2006-01-03 03:16:00,1.55398,1.55408,1.55372,1.55372,256700004.0
2006-01-03 03:17:00,1.55386,1.55409,1.55386,1.55406,386599999.0
2006-01-03 03:18:00,1.55414,1.55427,1.55407,1.55412,215200004.0
2006-01-03 03:19:00,1.55425,1.55425,1.55406,1.55406,240300000.0
2006-01-03 03:20:00,1.55408,1.55421,1.55408,1.55414,175800002.0
2006-01-03 03:21:00,1.55414,1.55423,1.55408,1.55414,334199998.0
2006-01-03 03:22:00,1.55401,1.55415,1.55388,1.55404,161299999.0
2006-01-03 03:23:00,1.55412,1.55417,1.55384,1.55384,125499999.0
2006-01-03 03:24:00,1.55379,1.55395,1.55376,1.55395,302700003.0
2006-01-03 03:25:00,1.55382,1.55393,1.55374,1.55387,242800005.0
2006-01-03 03:26:00,1.55364,1.55377,1.55364,1.55377,13700000.0
2006-01-03 03:27:00,1.55383,1.55387,1.55375,1.55375,69099999.0
2006-01-03 03:28:00,1.55395,1.55395,1.55385,1.55385,141099998.0
2006-01-03 03:29:00,1.5539,1.554,1.55375,1.55391,284800001.0
2006-01-03 03:30:00,1.55396,1.55396,1.55374,1.55395,119900002.0
2006-01-03 03:31:00,1.55386,1.55397,1.55384,1.55393,56000000.0
2006-01-03 03:32:00,1.55383,1.55398,1.5537,1.55388,250000000.0
2006-01-03 03:33:00,1.55395,1.55395,1.55373,1.55383,144800000.0
2006-01-03 03:34:00,1.55395,1.55395,1.55373,1.55388,479000005.0
2006-01-03 03:35:00,1.5539,1.5539,1.5538,1.5538,24000000.0
2006-01-03 03:36:00,1.55388,1.55395,1.55382,1.5539,39200000.0
2006-01-03 03:37:00,1.55369,1.55395,1.55369,1.5539,213500003.0
2006-01-03 03:38:00,1.55388,1.55395,1.55382,1.5539,55500001.0
2006-01-03 03:39:00,1.55385,1.55395,1.55373,1.55387,109399997.0
2006-01-03 03:40:00,1.55387,1.55395,1.55365,1.55385,224100000.0
2006-01-03 03:41:00,1.55367,1.5539,1.55367,1.5539,158000003.0
2006-01-03 03:42:00,1.55376,1.55388,1.55368,1.55382,376200006.0
2006-01-03 03:43:00,1.5537,1.55394,1.5537,1.55385,365699996.0
2006-01-03 03:44:00,1.55377,1.55395,1.55377,1.55395,94099998.0
2006-01-03 03:45:00,1.55387,1.55395,1.55373,1.5539,357000002.0
2006-01-03 03:46:00,1.5539,1.55395,1.55372,1.55387,293399995.0
2006-01-03 03:47:00,1.55375,1.55395,1.55375,1.55395,203100004.0
2006-01-03 03:48:00,1.5538,1.5539,1.55365,1.55365,221500000.0
2006-01-03 03:49:00,1.55385,1.5539,1.55372,1.55378,90299999.0
2006-01-03 03:50:00,1.5539,1.55395,1.5538,1.55395,189299997.0
2006-01-03 03:51:00,1.55395,1.55397,1.55383,1.55388,312200004.0
2006-01-03 03:52:00,1.55382,1.5539,1.55372,1.55372,108000001.0
2006-01-03 03:53:00,1.55394,1.55401,1.55387,1.55393,26400000.0
2006-01-03 03:54:00,1.55391,1.5543,1.55387,1.55414,201600002.0
2006-01-03 03:55:00,1.55409,1.5543,1.55404,1.55424,311300005.0
2006-01-03 03:56:00,1.55401,1.55427,1.55401,1.55426,268699999.0
2006-01-03 03:57:00,1.55407,1.55418,1.55392,1.55413,128999998.0
2006-01-03 03:58:00,1.55414,1.55426,1.55385,1.55385,292899995.0
2006-01-03 03:59:00,1.5539,1.55407,1.5539,1.55402,429299996.0
2006-01-03 04:00:00,1.55412,1.5543,1.55402,1.55417,154200002.0
2006-01-03 04:01:00,1.55416,1.55425,1.55385,1.55385,417099998.0
2006-01-03 04:02:00,1.55383,1.55403,1.55383,1.55403,144999996.0
2006-01-03 04:03:00,1.55395,1.55408,1.55381,1.55381,265899999.0
2006-01-03 04:04:00,1.554,1.55405,1.554,1.55405,86199997.0
2006-01-03 04:05:00,1.55401,1.55431,1.55401,1.55429,254500000.0
2006-01-03 04:06:00,1.55426,1.55426,1.55393,1.554,248300000.0
2006-01-03 04:07:00,1.5539,1.55401,1.55368,1.55394,376600003.0
2006-01-03 04:08:00,1.55398,1.55401,1.55379,1.55391,254900002.0
2006-01-03 04:09:00,1.55377,1.55395,1.55357,1.55381,278700001.0
2006-01-03 04:10:00,1.5539,1.55395,1.5538,1.55389,136400002.0
2006-01-03 04:11:00,1.55392,1.55408,1.55383,1.55383,367800002.0
2006-01-03 04:12:00,1.55398,1.55407,1.55388,1.55407,205700000.0
2006-01-03 04:13:00,1.55404,1.5541,1.55387,1.5539,234799998.0
2006-01-03 04:14:00,1.55403,1.55412,1.55389,1.55402,452400003.0
2006-01-03 04:15:00,1.55408,1.55412,1.55404,1.55406,142100001.0
2006-01-03 04:16:00,1.55398,1.55412,1.55384,1.55402,226400000.0
2006-01-03 04:17:00,1.554,1.554,1.5539,1.5539,94199999.0
2006-01-03 04:18:00,1.55404,1.55411,1.55397,1.55403,30400000.0
2006-01-03 04:19:00,1.55387,1.55412,1.55387,1.55411,285999997.0
2006-01-03 04:20:00,1.55418,1.55418,1.55386,1.554,277100003.0
2006-01-03 04:21:00,1.55404,1.55412,1.55389,1.55407,302799997.0
2006-01-03 04:22:00,1.5541,1.55425,1.55398,1.55415,216699998.0
2006-01-03 04:23:00,1.5539,1.55418,1.5539,1.5541,476300001.0
2006-01-03 04:24:00,1.55407,1.55445,1.55404,1.55444,246900001.0
2006-01-03 04:25:00,1.55451,1.55451,1.55417,1.55423,256800003.0
2006-01-03 04:26:00,1.5543,1.55439,1.55414,1.55437,241500004.0
2006-01-03 04:27:00,1.55423,1.55442,1.55413,1.55442,203700001.0
2006-01-03 04:28:00,1.55422,1.55438,1.55422,1.55438,46899998.0
2006-01-03 04:29:00,1.55417,1.55434,1.55413,1.55434,352999997.0
2006-01-03 04:30:00,1.55423,1.5543,1.55408,1.55417,103000000.0
2006-01-03 04:31:00,1.55422,1.55435,1.55422,1.55435,94000002.0
2006-01-03 04:32:00,1.5542,1.55435,1.5542,1.55435,78500000.0
2006-01-03 04:33:00,1.55418,1.55436,1.55414,1.55436,225699997.0
2006-01-03 04:34:00,1.55427,1.55428,1.55405,1.55427,397399994.0
2006-01-03 04:35:00,1.5543,1.55435,1.5541,1.55428,205400003.0
2006-01-03 04:36:00,1.55435,1.55435,1.5543,1.5543,21600000.0
2006-01-03 04:37:00,1.55423,1.55431,1.55385,1.55397,414999994.0
2006-01-03 04:38:00,1.55405,1.55423,1.55397,1.55415,264200002.0
2006-01-03 04:39:00,1.55409,1.55428,1.55405,1.55428,370500000.0
2006-01-03 04:40:00,1.55435,1.55443,1.5542,1.5543,297900003.0
2006-01-03 04:41:00,1.55428,1.55443,1.55411,1.55423,297899997.0
2006-01-03 04:42:00,1.55433,1.55444,1.55425,1.5543,339399997.0
2006-01-03 04:43:00,1.55423,1.55434,1.55409,1.55411,145900002.0
2006-01-03 04:44:00,1.55409,1.55436,1.55409,1.5542,217000002.0
2006-01-03 04:45:00,1.55423,1.55443,1.55415,1.55431,266300001.0
2006-01-03 04:46:00,1.55432,1.55452,1.5543,1.5543,256800000.0
2006-01-03 04:47:00,1.55441,1.55445,1.55426,1.55429,329900000.0
2006-01-03 04:48:00,1.55434,1.55444,1.55425,1.55438,254000000.0
2006-01-03 04:49:00,1.5545,1.55453,1.55429,1.55433,479699999.0
2006-01-03 04:50:00,1.5542,1.55437,1.55399,1.55437,178399998.0
2006-01-03 04:51:00,1.55421,1.55433,1.55419,1.55427,75600000.0
2006-01-03 04:52:00,1.55403,1.55426,1.554,1.55413,145200001.0
2006-01-03 04:53:00,1.55414,1.55434,1.55402,1.55424,124000002.0
2006-01-03 04:54:00,1.55418,1.5543,1.55406,1.55423,297299997.0
2006-01-03 04:55:00,1.55408,1.55438,1.554,1.55432,303800004.0
2006-01-03 04:56:00,1.5543,1.5543,1.5542,1.5542,28000000.0
2006-01-03 04:57:00,1.55417,1.55437,1.55414,1.55437,233499997.0
2006-01-03 04:58:00,1.55426,1.55442,1.55421,1.55439,370000001.0
2006-01-03 04:59:00,1.55422,1.55445,1.55422,1.55436,462800008.0
2006-01-03 05:00:00,1.5543,1.55445,1.55429,1.5544,277799998.0
2006-01-03 05:01:00,1.55438,1.55438,1.55423,1.55435,307600000.0
2006-01-03 05:02:00,1.55418,1.55443,1.55418,1.55432,331200000.0
2006-01-03 05:03:00,1.55427,1.55435,1.55413,1.55428,180500001.0
2006-01-03 05:04:00,1.55422,1.55432,1.55399,1.5541,202999998.0
2006-01-03 05:05:00,1.55412,1.55412,1.55389,1.55392,203799999.0
2006-01-03 05:06:00,1.55398,1.55406,1.55383,1.55398,204100000.0
2006-01-03 05:07:00,1.55415,1.55415,1.55401,1.55404,274500003.0
2006-01-03 05:08:00,1.55406,1.55415,1.55397,1.55401,255299997.0
2006-01-03 05:09:00,1.55423,1.55433,1.55414,1.55417,69800002.0
2006-01-03 05:10:00,1.55438,1.55455,1.55435,1.55437,257100005.0
2006-01-03 05:11:00,1.55462,1.55462,1.55438,1.55438,226800004.0
2006-01-03 05:12:00,1.55458,1.55465,1.55442,1.55458,250100003.0
2006-01-03 05:13:00,1.55458,1.55465,1.5545,1.5546,188600001.0
2006-01-03 05:14:00,1.5546,1.55468,1.55451,1.55452,151699999.0
2006-01-03 05:15:00,1.55453,1.55462,1.55439,1.5544,205400002.0
2006-01-03 05:16:00,1.5545,1.55461,1.5544,1.55457,234500001.0
2006-01-03 05:17:00,1.55463,1.55463,1.55452,1.55452,116499998.0
2006-01-03 05:18:00,1.5547,1.55475,1.55457,1.55458,184800002.0
2006-01-03 05:19:00,1.55446,1.55463,1.55446,1.55463,47900002.0
2006-01-03 05:20:00,1.55468,1.55472,1.55458,1.55463,68600002.0
2006-01-03 05:21:00,1.55474,1.55484,1.5545,1.5545,259200000.0
2006-01-03 05:22:00,1.5548,1.55484,1.55463,1.55464,419399999.0
2006-01-03 05:23:00,1.5547,1.5547,1.55451,1.55464,137500000.0
2006-01-03 05:24:00,1.55443,1.55475,1.55443,1.55472,337100001.0
2006-01-03 05:25:00,1.55466,1.55471,1.55454,1.55455,272900003.0
2006-01-03 05:26:00,1.5546,1.55465,1.55452,1.55458,165299999.0
2006-01-03 05:27:00,1.5545,1.55463,1.55434,1.55444,273300002.0
2006-01-03 05:28:00,1.55448,1.55468,1.55438,1.55438,121499999.0
2006-01-03 05:29:00,1.55447,1.55461,1.55447,1.55461,136899996.0
2006-01-03 05:30:00,1.5546,1.5546,1.5545,1.5545,25000000.0
2006-01-03 05:31:00,1.55464,1.55472,1.55464,1.55472,72700001.0
2006-01-03 05:32:00,1.55458,1.5547,1.55451,1.55461,314700002.0
2006-01-03 05:33:00,1.55451,1.55464,1.55434,1.55455,365500004.0
2006-01-03 05:34:00,1.55458,1.55464,1.5544,1.55457,100199999.0
2006-01-03 05:35:00,1.55456,1.55464,1.55451,1.55464,88000000.0
2006-01-03 05:36:00,1.55439,1.55468,1.55439,1.55465,357399998.0
2006-01-03 05:37:00,1.55454,1.55462,1.55429,1.55445,287099999.0
2006-01-03 05:38:00,1.55455,1.55457,1.55455,1.55457,22400000.0
2006-01-03 05:39:00,1.55434,1.55459,1.55434,1.55446,224200000.0
2006-01-03 05:40:00,1.55446,1.55455,1.55431,1.55445,141600002.0
2006-01-03 05:41:00,1.5545,1.55455,1.55442,1.55448,85500000.0
2006-01-03 05:42:00,1.55438,1.5545,1.55432,1.55445,28800000.0
2006-01-03 05:43:00,1.55445,1.55457,1.55433,1.55452,316299998.0
2006-01-03 05:44:00,1.55446,1.55455,1.55434,1.55445,68400001.0
2006-01-03 05:45:00,1.5544,1.55453,1.55439,1.55449,372999999.0
2006-01-03 05:46:00,1.55437,1.55449,1.55415,1.55428,164400002.0
2006-01-03 05:47:00,1.55428,1.55438,1.55406,1.55435,395900001.0
2006-01-03 05:48:00,1.55442,1.55448,1.55425,1.55425,477499999.0
2006-01-03 05:49:00,1.55427,1.55448,1.55416,1.55432,398100000.0
2006-01-03 05:50:00,1.55436,1.55445,1.55422,1.5544,333399996.0
2006-01-03 05:51:00,1.5544,1.55448,1.55424,1.55435,238100001.0
2006-01-03 05:52:00,1.55425,1.55445,1.55423,1.5543,267199997.0
2006-01-03 05:53:00,1.5544,1.55448,1.55425,1.55427,371199997.0
2006-01-03 05:54:00,1.55429,1.55448,1.5542,1.55435,309300002.0
2006-01-03 05:55:00,1.55418,1.55439,1.55404,1.55438,346600003.0
2006-01-03 05:56:00,1.5544,1.55443,1.55431,1.55435,44000000.0
2006-01-03 05:57:00,1.5543,1.55445,1.55426,1.55445,151799999.0
2006-01-03 05:58:00,1.55432,1.55442,1.5542,1.55437,328299999.0
2006-01-03 05:59:00,1.5545,1.55463,1.55438,1.55438,409300004.0
2006-01-03 06:00:00,1.5544,1.55445,1.55419,1.55436,143900002.0
2006-01-03 06:01:00,1.55445,1.55448,1.55424,1.55426,296599995.0
2006-01-03 06:02:00,1.5543,1.5544,1.5543,1.5544,191499998.0
2006-01-03 06:03:00,1.5544,1.55445,1.5543,1.55438,272799999.0
2006-01-03 06:04:00,1.55421,1.55445,1.55421,1.5543,225500001.0
2006-01-03 06:05:00,1.5544,1.55448,1.5543,1.5543,237300002.0
2006-01-03 06:06:00,1.55447,1.55453,1.55437,1.5544,451300005.0
2006-01-03 06:07:00,1.55445,1.55455,1.55422,1.5544,112100001.0
2006-01-03 06:08:00,1.5545,1.55455,1.55427,1.55443,310800000.0
2006-01-03 06:09:00,1.55453,1.55464,1.55442,1.55445,365300000.0
2006-01-03 06:10:00,1.55437,1.5545,1.55425,1.55442,272400002.0
2006-01-03 06:11:00,1.55443,1.55452,1.55421,1.5544,312100001.0
2006-01-03 06:12:00,1.55435,1.55453,1.55423,1.55443,285600002.0
2006-01-03 06:13:00,1.55448,1.55448,1.55437,1.55438,91900000.0
2006-01-03 06:14:00,1.55433,1.55445,1.55423,1.55435,241200001.0
2006-01-03 06:15:00,1.5544,1.5544,1.55425,1.55432,135000000.0
2006-01-03 06:16:00,1.5543,1.5543,1.5542,1.5542,67099997.0
2006-01-03 06:17:00,1.5543,1.55435,1.5542,1.55428,135999999.0
2006-01-03 06:18:00,1.55428,1.55435,1.55414,1.5543,353100003.0
2006-01-03 06:19:00,1.55422,1.5544,1.55416,1.55433,359900000.0
2006-01-03 06:20:00,1.55445,1.55445,1.55424,1.5543,155200000.0
2006-01-03 06:21:00,1.55427,1.55443,1.55427,1.5544,250900004.0
2006-01-03 06:22:00,1.55457,1.55462,1.55432,1.55432,215600000.0
2006-01-03 06:23:00,1.55455,1.55463,1.55432,1.55447,472399998.0
2006-01-03 06:24:00,1.55459,1.55459,1.55436,1.5545,193199997.0
2006-01-03 06:25:00,1.55451,1.5546,1.55443,1.55444,358100001.0
2006-01-03 06:26:00,1.55467,1.55467,1.55435,1.55443,208700002.0
2006-01-03 06:27:00,1.55465,1.55468,1.55454,1.5546,305100004.0
2006-01-03 06:28:00,1.55468,1.55468,1.55446,1.55446,366500001.0
2006-01-03 06:29:00,1.55462,1.55467,1.5545,1.55465,191700002.0
2006-01-03 06:30:00,1.55457,1.55457,1.55444,1.55444,11900000.0
2006-01-03 06:31:00,1.55463,1.55463,1.55446,1.55446,115000002.0
2006-01-03 06:32:00,1.5546,1.55465,1.5545,1.5545,297700002.0
2006-01-03 06:33:00,1.55457,1.5546,1.55444,1.5545,101900000.0
2006-01-03 06:34:00,1.55457,1.55465,1.55445,1.55465,283900003.0
2006-01-03 06:35:00,1.55447,1.55468,1.55447,1.5546,232100000.0
2006-01-03 06:36:00,1.5546,1.5546,1.55436,1.55436,52000000.0
2006-01-03 06:37:00,1.5546,1.55465,1.5546,1.55465,19900000.0
2006-01-03 06:38:00,1.55446,1.55463,1.55445,1.55451,170799999.0
2006-01-03 06:39:00,1.55459,1.55466,1.55441,1.55464,206200000.0
2006-01-03 06:40:00,1.55444,1.55468,1.5544,1.55449,388500003.0
2006-01-03 06:41:00,1.55457,1.55457,1.55438,1.55451,200999999.0
2006-01-03 06:42:00,1.55451,1.55463,1.55441,1.55455,368100000.0
2006-01-03 06:43:00,1.55458,1.55465,1.55442,1.5546,146100000.0
2006-01-03 06:44:00,1.5546,1.5546,1.55444,1.55448,172200003.0
2006-01-03 06:45:00,1.55453,1.55465,1.55443,1.5545,223700001.0
2006-01-03 06:46:00,1.5545,1.55465,1.5544,1.55455,234899998.0
2006-01-03 06:47:00,1.5545,1.5546,1.5545,1.5546,88599998.0
2006-01-03 06:48:00,1.55453,1.55465,1.55453,1.55455,223200000.0
2006-01-03 06:49:00,1.55455,1.55465,1.55443,1.55452,224400000.0
2006-01-03 06:50:00,1.5544,1.55465,1.5544,1.55463,509200007.0
2006-01-03 06:51:00,1.5545,1.5546,1.5545,1.5546,66999998.0
2006-01-03 06:52:00,1.55458,1.55468,1.55449,1.55465,461600003.0
2006-01-03 06:53:00,1.5545,1.5546,1.55445,1.5546,216000000.0
2006-01-03 06:54:00,1.55443,1.55468,1.55443,1.5546,290100006.0
2006-01-03 06:55:00,1.55465,1.55465,1.55444,1.55454,214700002.0
2006-01-03 06:56:00,1.55442,1.5546,1.55442,1.55458,123100001.0
2006-01-03 06:57:00,1.55451,1.55468,1.55437,1.5546,178100000.0
2006-01-03 06:58:00,1.5546,1.55465,1.5546,1.55465,83200000.0
2006-01-03 06:59:00,1.55451,1.55465,1.55451,1.55462,366800000.0
2006-01-03 07:00:00,1.55446,1.55465,1.55441,1.55463,353700002.0
2006-01-03 07:01:00,1.5546,1.55465,1.5545,1.55458,317500001.0
2006-01-03 07:02:00,1.5545,1.5546,1.5545,1.5546,125299999.0
2006-01-03 07:03:00,1.55444,1.55483,1.55443,1.55451,302400001.0
2006-01-03 07:04:00,1.5543,1.55479,1.5543,1.55476,349500001.0
2006-01-03 07:05:00,1.5548,1.55486,1.55467,1.55475,307400004.0
2006-01-03 07:06:00,1.55465,1.55465,1.5545,1.5545,63099998.0
2006-01-03 07:07:00,1.55471,1.55491,1.55466,1.55466,181199998.0
2006-01-03 07:08:00,1.55466,1.55493,1.55466,1.55481,248600002.0
2006-01-03 07:09:00,1.55487,1.55487,1.5545,1.55457,306699999.0
2006-01-03 07:10:00,1.55475,1.55477,1.55458,1.55467,32700000.0
2006-01-03 07:11:00,1.55457,1.55478,1.55457,1.55477,246799998.0
2006-01-03 07:12:00,1.55484,1.555,1.55474,1.55482,248800002.0
2006-01-03 07:13:00,1.55475,1.55485,1.55461,1.55466,134699999.0
2006-01-03 07:14:00,1.55472,1.55478,1.55459,1.55471,121499998.0
2006-01-03 07:15:00,1.55458,1.55475,1.55447,1.55475,392499996.0
2006-01-03 07:16:00,1.55465,1.55486,1.55451,1.55473,282900000.0
2006-01-03 07:17:00,1.55485,1.55485,1.5545,1.55451,270800000.0
2006-01-03 07:18:00,1.55463,1.55476,1.5545,1.55465,312700002.0
2006-01-03 07:19:00,1.5544,1.55453,1.5544,1.55448,215500000.0
2006-01-03 07:20:00,1.55447,1.55457,1.55436,1.55438,228599999.0
2006-01-03 07:21:00,1.55452,1.55463,1.55446,1.55452,103900001.0
2006-01-03 07:22:00,1.55455,1.55468,1.55439,1.55463,493400003.0
2006-01-03 07:23:00,1.55468,1.55468,1.55454,1.55463,88200002.0
2006-01-03 07:24:00,1.55467,1.55471,1.55448,1.55448,353200001.0
2006-01-03 07:25:00,1.55457,1.5546,1.55444,1.55449,288700002.0
2006-01-03 07:26:00,1.55462,1.55462,1.55428,1.5544,269899998.0
2006-01-03 07:27:00,1.55436,1.55476,1.55431,1.55473,327500000.0
2006-01-03 07:28:00,1.55463,1.55496,1.55462,1.5547,327500005.0
2006-01-03 07:29:00,1.55475,1.55486,1.55457,1.5548,379399997.0
2006-01-03 07:30:00,1.5547,1.5547,1.55453,1.5547,193800000.0
2006-01-03 07:31:00,1.55469,1.55495,1.55464,1.55481,286000003.0
2006-01-03 07:32:00,1.55477,1.55485,1.55458,1.55475,259799999.0
2006-01-03 07:33:00,1.5548,1.55485,1.55461,1.55477,170699998.0
2006-01-03 07:34:00,1.55473,1.55492,1.55461,1.55464,218300001.0
2006-01-03 07:35:00,1.55447,1.55465,1.55447,1.55465,204500000.0
2006-01-03 07:36:00,1.55455,1.55455,1.55422,1.55432,229100001.0
2006-01-03 07:37:00,1.55432,1.55445,1.55422,1.55445,309000001.0
2006-01-03 07:38:00,1.55448,1.55448,1.55432,1.55445,318000000.0
2006-01-03 07:39:00,1.55413,1.55435,1.55402,1.55417,243400002.0
2006-01-03 07:40:00,1.55416,1.55448,1.55416,1.55447,339500000.0
2006-01-03 07:41:00,1.55427,1.55445,1.55408,1.55445,343500003.0
2006-01-03 07:42:00,1.55437,1.55447,1.55422,1.55443,242999999.0
2006-01-03 07:43:00,1.5543,1.55445,1.55424,1.55445,258400001.0
2006-01-03 07:44:00,1.55434,1.55445,1.55425,1.55428,155900001.0
2006-01-03 07:45:00,1.55438,1.55445,1.5543,1.5544,390700007.0
2006-01-03 07:46:00,1.5544,1.5544,1.5541,1.55426,225300000.0
2006-01-03 07:47:00,1.55432,1.5544,1.55415,1.55415,212899999.0
2006-01-03 07:48:00,1.55417,1.5543,1.55407,1.55414,242399998.0
2006-01-03 07:49:00,1.55394,1.55418,1.55394,1.55404,183100000.0
2006-01-03 07:50:00,1.55424,1.55426,1.55414,1.55416,72099999.0
2006-01-03 07:51:00,1.55433,1.55445,1.55413,1.55426,353200005.0
2006-01-03 07:52:00,1.55431,1.55442,1.55415,1.55422,188100000.0
2006-01-03 07:53:00,1.5542,1.55435,1.5542,1.55435,54400000.0
2006-01-03 07:54:00,1.55407,1.55453,1.55407,1.55453,282100000.0
2006-01-03 07:55:00,1.55444,1.55454,1.55428,1.55439,367400003.0
2006-01-03 07:56:00,1.55449,1.55453,1.55445,1.55449,100599998.0
2006-01-03 07:57:00,1.55443,1.55448,1.55432,1.55432,251800001.0
2006-01-03 07:58:00,1.55424,1.55437,1.55424,1.55437,24400000.0
2006-01-03 07:59:00,1.55438,1.55445,1.55429,1.5544,288299996.0
2006-01-03 08:00:00,1.55426,1.55443,1.55426,1.55443,46300000.0
2006-01-03 08:01:00,1.5545,1.55462,1.55434,1.55455,382800004.0
2006-01-03 08:02:00,1.55463,1.55469,1.55448,1.55463,200400000.0
2006-01-03 08:03:00,1.55468,1.55483,1.55456,1.55468,217500005.0
2006-01-03 08:04:00,1.5546,1.5546,1.5545,1.5545,113400002.0
2006-01-03 08:05:00,1.55462,1.55462,1.55454,1.55454,59299998.0
2006-01-03 08:06:00,1.55454,1.55464,1.55432,1.55432,274000000.0
2006-01-03 08:07:00,1.55459,1.55473,1.55437,1.55463,317800001.0
2006-01-03 08:08:00,1.55451,1.55464,1.55451,1.55464,83400000.0
2006-01-03 08:09:00,1.55441,1.55463,1.55441,1.5546,197699998.0
2006-01-03 08:10:00,1.55453,1.55466,1.55438,1.55446,304799999.0
2006-01-03 08:11:00,1.55443,1.55469,1.55443,1.55467,145400001.0
2006-01-03 08:12:00,1.55443,1.55456,1.55437,1.55437,31700000.0
2006-01-03 08:13:00,1.55438,1.55455,1.55436,1.55452,471799999.0
2006-01-03 08:14:00,1.55438,1.55451,1.55423,1.5544,251899999.0
2006-01-03 08:15:00,1.55441,1.55447,1.55428,1.55437,49499999.0
2006-01-03 08:16:00,1.55442,1.5545,1.55423,1.55434,229599999.0
2006-01-03 08:17:00,1.5542,1.55435,1.5542,1.55435,106999996.0
2006-01-03 08:18:00,1.55443,1.55443,1.55436,1.55436,78200001.0
2006-01-03 08:19:00,1.5544,1.55453,1.55428,1.55453,262000002.0
2006-01-03 08:20:00,1.55453,1.55456,1.55438,1.55444,203600002.0
2006-01-03 08:21:00,1.55462,1.55465,1.5544,1.55459,315900002.0
2006-01-03 08:22:00,1.55455,1.55455,1.55434,1.55434,141399998.0
2006-01-03 08:23:00,1.55444,1.55455,1.55427,1.55435,347300003.0
2006-01-03 08:24:00,1.55437,1.55453,1.55432,1.55436,297700002.0
2006-01-03 08:25:00,1.55452,1.55452,1.55431,1.55445,385800000.0
2006-01-03 08:26:00,1.55455,1.55455,1.55434,1.55439,269900003.0
2006-01-03 08:27:00,1.55436,1.55451,1.55423,1.5544,261300001.0
2006-01-03 08:28:00,1.55424,1.55439,1.55417,1.5543,146299999.0
2006-01-03 08:29:00,1.55437,1.5545,1.55432,1.55442,148500003.0
2006-01-03 08:30:00,1.55454,1.55461,1.55447,1.55453,67899999.0
2006-01-03 08:31:00,1.55438,1.55466,1.55438,1.55466,328200000.0
2006-01-03 08:32:00,1.55475,1.55486,1.55453,1.55453,160100001.0
2006-01-03 08:33:00,1.55452,1.55464,1.55441,1.55458,290200000.0
2006-01-03 08:34:00,1.55443,1.5546,1.55441,1.55452,213200000.0
2006-01-03 08:35:00,1.55465,1.55465,1.5546,1.5546,47299999.0
2006-01-03 08:36:00,1.55465,1.55465,1.5546,1.5546,34400000.0
2006-01-03 08:37:00,1.55458,1.55473,1.55454,1.55473,140900001.0
2006-01-03 08:38:00,1.55451,1.55464,1.55451,1.55464,69000000.0
2006-01-03 08:39:00,1.55456,1.55459,1.55447,1.55453,45499999.0
2006-01-03 08:40:00,1.55436,1.5546,1.55436,1.5546,81599999.0
2006-01-03 08:41:00,1.55471,1.55484,1.55467,1.55472,268799999.0
2006-01-03 08:42:00,1.55479,1.55486,1.55463,1.55463,346300004.0
2006-01-03 08:43:00,1.55465,1.55477,1.5545,1.5547,189299998.0
2006-01-03 08:44:00,1.55455,1.55461,1.5544,1.55461,317299997.0
2006-01-03 08:45:00,1.55453,1.55464,1.55424,1.55464,266100001.0
2006-01-03 08:46:00,1.55449,1.55467,1.55439,1.55461,331400000.0
2006-01-03 08:47:00,1.55466,1.55493,1.55458,1.55464,381399998.0
2006-01-03 08:48:00,1.55472,1.55483,1.55446,1.55472,252200004.0
2006-01-03 08:49:00,1.55473,1.55485,1.55459,1.55471,278700000.0
2006-01-03 08:50:00,1.55472,1.5549,1.55468,1.55471,294800001.0
2006-01-03 08:51:00,1.55461,1.55477,1.55461,1.55477,110900001.0
2006-01-03 08:52:00,1.55476,1.55483,1.55476,1.55483,35100001.0
2006-01-03 08:53:00,1.55473,1.5549,1.5547,1.55484,310099998.0
2006-01-03 08:54:00,1.55463,1.55484,1.55463,1.55477,310800000.0
2006-01-03 08:55:00,1.55485,1.55485,1.55472,1.55472,89500000.0
2006-01-03 08:56:00,1.55475,1.55484,1.55467,1.55469,224200000.0
2006-01-03 08:57:00,1.55483,1.55483,1.55458,1.55469,248899999.0
2006-01-03 08:58:00,1.55457,1.55471,1.55457,1.5547,122200000.0
2006-01-03 08:59:00,1.5546,1.55472,1.5545,1.55456,277600002.0
2006-01-03 09:00:00,1.55459,1.55487,1.55459,1.55486,218800000.0
2006-01-03 09:01:00,1.55481,1.55489,1.55472,1.55477,100100000.0
2006-01-03 09:02:00,1.55481,1.55494,1.55481,1.55487,209999998.0
2006-01-03 09:03:00,1.55465,1.5548,1.55462,1.55473,243700002.0
2006-01-03 09:04:00,1.55466,1.55483,1.55466,1.55477,250000002.0
2006-01-03 09:05:00,1.55468,1.55478,1.55464,1.55477,212100000.0
2006-01-03 09:06:00,1.55472,1.55472,1.55447,1.55447,176100002.0
2006-01-03 09:07:00,1.55465,1.55468,1.55445,1.55456,117800000.0
2006-01-03 09:08:00,1.5547,1.5547,1.5546,1.5546,50300000.0
2006-01-03 09:09:00,1.55444,1.55461,1.55427,1.55447,246100001.0
2006-01-03 09:10:00,1.55449,1.55463,1.55449,1.55463,49600000.0
2006-01-03 09:11:00,1.55448,1.55465,1.55445,1.55465,244499998.0
2006-01-03 09:12:00,1.55456,1.55473,1.55456,1.55464,142200003.0
2006-01-03 09:13:00,1.55441,1.55453,1.55435,1.55451,115699999.0
2006-01-03 09:14:00,1.55446,1.55455,1.55434,1.55446,256600002.0
2006-01-03 09:15:00,1.5545,1.55455,1.55434,1.5544,205100001.0
2006-01-03 09:16:00,1.55443,1.55453,1.5543,1.55435,282000001.0
2006-01-03 09:17:00,1.55438,1.55465,1.55432,1.55456,193699998.0
2006-01-03 09:18:00,1.55468,1.55471,1.55466,1.55471,95900000.0
2006-01-03 09:19:00,1.55456,1.5549,1.55456,1.55471,314900002.0
2006-01-03 09:20:00,1.55477,1.55487,1.55471,1.55487,179099998.0
2006-01-03 09:21:00,1.55475,1.55475,1.55453,1.55464,134200003.0
2006-01-03 09:22:00,1.55479,1.55479,1.55451,1.55465,311800001.0
2006-01-03 09:23:00,1.5546,1.55463,1.55438,1.55455,125199999.0
2006-01-03 09:24:00,1.55468,1.5548,1.55455,1.5547,543600009.0
2006-01-03 09:25:00,1.55478,1.5549,1.55467,1.5548,122700000.0
2006-01-03 09:26:00,1.55493,1.55499,1.55487,1.55496,91100000.0
2006-01-03 09:27:00,1.5549,1.55508,1.55478,1.55508,300900001.0
2006-01-03 09:28:00,1.55502,1.55517,1.5549,1.55505,281900000.0
2006-01-03 09:29:00,1.55504,1.55518,1.55499,1.55502,335300002.0
2006-01-03 09:30:00,1.55515,1.55521,1.55515,1.55521,87100000.0
2006-01-03 09:31:00,1.55515,1.55518,1.55485,1.55508,261900002.0
2006-01-03 09:32:00,1.55507,1.55507,1.55495,1.55495,62299999.0
2006-01-03 09:33:00,1.55515,1.55515,1.55495,1.555,200400004.0
2006-01-03 09:34:00,1.55512,1.55512,1.55494,1.55494,151199999.0
2006-01-03 09:35:00,1.5551,1.5551,1.55497,1.55502,298700001.0
2006-01-03 09:36:00,1.55493,1.55507,1.55482,1.55482,163899999.0
2006-01-03 09:37:00,1.55492,1.5551,1.55488,1.55503,251300001.0
2006-01-03 09:38:00,1.55494,1.55505,1.55472,1.555,207500002.0
2006-01-03 09:39:00,1.555,1.55503,1.55482,1.55503,428899998.0
2006-01-03 09:40:00,1.55499,1.55513,1.55499,1.55513,115000001.0
2006-01-03 09:41:00,1.55522,1.55522,1.55498,1.555,224400002.0
2006-01-03 09:42:00,1.55517,1.55517,1.55501,1.55501,103999997.0
2006-01-03 09:43:00,1.55513,1.55517,1.5549,1.55509,253400000.0
2006-01-03 09:44:00,1.55493,1.55505,1.55474,1.5549,204300000.0
2006-01-03 09:45:00,1.55488,1.55499,1.55476,1.55493,278799999.0
2006-01-03 09:46:00,1.5549,1.555,1.55475,1.55483,225399999.0
2006-01-03 09:47:00,1.55488,1.55491,1.55465,1.55465,302599996.0
2006-01-03 09:48:00,1.55456,1.55467,1.55434,1.55461,515499999.0
2006-01-03 09:49:00,1.55447,1.55458,1.55437,1.55444,207099997.0
2006-01-03 09:50:00,1.55441,1.55441,1.55408,1.55425,411500004.0
2006-01-03 09:51:00,1.5543,1.55438,1.55417,1.55421,357000000.0
2006-01-03 09:52:00,1.55418,1.5543,1.55409,1.5542,268700002.0
2006-01-03 09:53:00,1.55421,1.5544,1.55417,1.55426,394599999.0
2006-01-03 09:54:00,1.55439,1.55452,1.55426,1.55426,366299999.0
2006-01-03 09:55:00,1.55444,1.55472,1.55419,1.55461,289900001.0
2006-01-03 09:56:00,1.55456,1.55491,1.55456,1.55491,148800001.0
2006-01-03 09:57:00,1.55497,1.55503,1.55485,1.55485,296100001.0
2006-01-03 09:58:00,1.55481,1.55493,1.55481,1.55493,54300000.0
2006-01-03 09:59:00,1.55487,1.5549,1.55466,1.55471,365099998.0
2006-01-03 10:00:00,1.55474,1.55492,1.55469,1.5548,363099997.0
2006-01-03 10:01:00,1.5548,1.55487,1.55467,1.55485,352100000.0
2006-01-03 10:02:00,1.55476,1.55494,1.55465,1.55472,373000002.0
2006-01-03 10:03:00,1.55474,1.55492,1.55474,1.55492,166200002.0
2006-01-03 10:04:00,1.5549,1.55495,1.5549,1.55495,113600000.0
2006-01-03 10:05:00,1.55477,1.55502,1.55476,1.5549,434500000.0
2006-01-03 10:06:00,1.55492,1.55496,1.55474,1.55486,287100002.0
2006-01-03 10:07:00,1.55474,1.55482,1.55452,1.55461,221600001.0
2006-01-03 10:08:00,1.55454,1.55478,1.55442,1.55471,383299999.0
2006-01-03 10:09:00,1.55466,1.55479,1.55453,1.5546,263900001.0
2006-01-03 10:10:00,1.55468,1.55468,1.55448,1.55453,213400002.0
2006-01-03 10:11:00,1.5545,1.55475,1.5545,1.55472,401999996.0
2006-01-03 10:12:00,1.55472,1.55478,1.5545,1.5545,289800001.0
2006-01-03 10:13:00,1.55471,1.55471,1.55457,1.55457,121399999.0
2006-01-03 10:14:00,1.55467,1.55473,1.55446,1.55463,372400005.0
2006-01-03 10:15:00,1.55475,1.55475,1.5546,1.5546,140900004.0
2006-01-03 10:16:00,1.55477,1.55482,1.55462,1.55464,462200008.0
2006-01-03 10:17:00,1.55467,1.55488,1.55462,1.55471,251700002.0
2006-01-03 10:18:00,1.55468,1.55488,1.55454,1.55486,167500002.0
2006-01-03 10:19:00,1.55481,1.55492,1.55472,1.55484,151099998.0
2006-01-03 10:20:00,1.55471,1.55493,1.55471,1.55493,208600007.0
2006-01-03 10:21:00,1.55471,1.5549,1.5547,1.55485,355399999.0
2006-01-03 10:22:00,1.55487,1.55496,1.5547,1.55479,473799997.0
2006-01-03 10:23:00,1.55483,1.55492,1.55468,1.55477,257699998.0
2006-01-03 10:24:00,1.55475,1.55475,1.55451,1.55467,171799999.0
2006-01-03 10:25:00,1.55461,1.55472,1.5543,1.5545,406800000.0
2006-01-03 10:26:00,1.55463,1.55474,1.55455,1.55458,185199996.0
2006-01-03 10:27:00,1.55479,1.55483,1.5546,1.55472,208400003.0
2006-01-03 10:28:00,1.55475,1.55475,1.55461,1.55468,201000001.0
2006-01-03 10:29:00,1.55473,1.55473,1.5545,1.5545,117500000.0
2006-01-03 10:30:00,1.55452,1.55476,1.5545,1.5547,335700000.0
2006-01-03 10:31:00,1.55461,1.55475,1.55454,1.5547,305200000.0
2006-01-03 10:32:00,1.55471,1.55481,1.55454,1.55454,374600002.0
2006-01-03 10:33:00,1.55473,1.55493,1.55465,1.55493,162100000.0
2006-01-03 10:34:00,1.55502,1.55509,1.55481,1.55494,417000007.0
2006-01-03 10:35:00,1.55492,1.55513,1.55489,1.55489,171399999.0
2006-01-03 10:36:00,1.55508,1.55511,1.55495,1.55495,215500002.0
2006-01-03 10:37:00,1.55493,1.55497,1.55472,1.55485,310700001.0
2006-01-03 10:38:00,1.555,1.55507,1.55488,1.55491,318300003.0
2006-01-03 10:39:00,1.555,1.55505,1.55488,1.55498,289500001.0
2006-01-03 10:40:00,1.55478,1.55502,1.55477,1.55502,288899998.0
2006-01-03 10:41:00,1.55498,1.55498,1.55462,1.55462,586099994.0
2006-01-03 10:42:00,1.5546,1.55478,1.55453,1.55464,228699994.0
2006-01-03 10:43:00,1.55462,1.55462,1.55416,1.55447,461500007.0
2006-01-03 10:44:00,1.5544,1.55447,1.55422,1.55428,398000003.0
2006-01-03 10:45:00,1.55438,1.55438,1.55405,1.55414,363900003.0
2006-01-03 10:46:00,1.55402,1.55402,1.55373,1.55373,274099999.0
2006-01-03 10:47:00,1.55386,1.55395,1.55374,1.55388,179199996.0
2006-01-03 10:48:00,1.55394,1.5541,1.55393,1.55393,257999999.0
2006-01-03 10:49:00,1.55397,1.55398,1.55375,1.55375,399800003.0
2006-01-03 10:50:00,1.5539,1.55397,1.55376,1.55386,298900000.0
2006-01-03 10:51:00,1.55369,1.55398,1.55369,1.55395,372799998.0
2006-01-03 10:52:00,1.55384,1.554,1.55376,1.55376,414899997.0
2006-01-03 10:53:00,1.55378,1.55388,1.55373,1.55388,217900002.0
2006-01-03 10:54:00,1.55382,1.55389,1.55356,1.55356,114900000.0
2006-01-03 10:55:00,1.55344,1.5537,1.55344,1.5536,252999997.0
2006-01-03 10:56:00,1.55367,1.55374,1.55344,1.55365,503900002.0
2006-01-03 10:57:00,1.55367,1.55369,1.55337,1.55351,297200002.0
2006-01-03 10:58:00,1.55342,1.55342,1.553,1.5531,235999999.0
2006-01-03 10:59:00,1.55303,1.55314,1.55283,1.55283,228000001.0
2006-01-03 11:00:00,1.55305,1.55319,1.55294,1.55297,321300000.0
2006-01-03 11:01:00,1.55298,1.55319,1.55291,1.55314,337000001.0
2006-01-03 11:02:00,1.55307,1.55319,1.55304,1.55319,228500005.0
2006-01-03 11:03:00,1.55303,1.55318,1.55298,1.55309,249999999.0
2006-01-03 11:04:00,1.55283,1.55322,1.55282,1.55322,161000000.0
2006-01-03 11:05:00,1.55327,1.5534,1.55319,1.55332,289600003.0
2006-01-03 11:06:00,1.55335,1.55341,1.55335,1.55341,43900000.0
2006-01-03 11:07:00,1.55338,1.55342,1.55324,1.55324,378799996.0
2006-01-03 11:08:00,1.55325,1.55337,1.55325,1.55333,42400000.0
2006-01-03 11:09:00,1.55328,1.55335,1.55311,1.55335,378400007.0
2006-01-03 11:10:00,1.55322,1.55346,1.55318,1.55345,305800006.0
2006-01-03 11:11:00,1.55327,1.55327,1.55286,1.55286,94799998.0
2006-01-03 11:12:00,1.55288,1.55306,1.55277,1.55291,362400000.0
2006-01-03 11:13:00,1.55302,1.55309,1.55274,1.55299,313700003.0
2006-01-03 11:14:00,1.55298,1.55308,1.55291,1.55304,343400003.0
2006-01-03 11:15:00,1.55287,1.55302,1.55269,1.55292,204600001.0
2006-01-03 11:16:00,1.55281,1.55295,1.55273,1.55277,402099996.0
2006-01-03 11:17:00,1.55287,1.55318,1.55287,1.55311,374900007.0
2006-01-03 11:18:00,1.55307,1.55328,1.55307,1.55318,254000001.0
2006-01-03 11:19:00,1.55294,1.55321,1.55291,1.55321,201400002.0
2006-01-03 11:20:00,1.55321,1.55337,1.55312,1.5533,327399998.0
2006-01-03 11:21:00,1.55336,1.55341,1.55314,1.55319,328899997.0
2006-01-03 11:22:00,1.55302,1.55308,1.55283,1.55283,166899998.0
2006-01-03 11:23:00,1.5529,1.55313,1.5529,1.55305,172299997.0
2006-01-03 11:24:00,1.55295,1.55315,1.55295,1.5531,316500000.0
2006-01-03 11:25:00,1.5531,1.55315,1.55283,1.55307,327599999.0
2006-01-03 11:26:00,1.55312,1.55321,1.55304,1.55313,136300000.0
2006-01-03 11:27:00,1.55312,1.5532,1.55303,1.5531,369999992.0
2006-01-03 11:28:00,1.55298,1.55319,1.55298,1.5531,232000001.0
2006-01-03 11:29:00,1.55308,1.55312,1.55287,1.55287,343699998.0
2006-01-03 11:30:00,1.55288,1.55299,1.55272,1.55275,244599998.0
2006-01-03 11:31:00,1.5529,1.55305,1.55289,1.553,367100001.0
2006-01-03 11:32:00,1.55303,1.55315,1.55297,1.553,382900004.0
2006-01-03 11:33:00,1.55306,1.55315,1.55297,1.55306,413800005.0
2006-01-03 11:34:00,1.5531,1.55315,1.5529,1.55298,393300003.0
2006-01-03 11:35:00,1.5531,1.55315,1.55291,1.55301,227000002.0
2006-01-03 11:36:00,1.55308,1.55315,1.55293,1.5531,422200003.0
2006-01-03 11:37:00,1.55306,1.55309,1.55293,1.55294,234200001.0
2006-01-03 11:38:00,1.55317,1.5532,1.55301,1.55311,306000003.0
2006-01-03 11:39:00,1.55302,1.55321,1.55302,1.55318,204700003.0
2006-01-03 11:40:00,1.55316,1.55326,1.55302,1.55313,274700001.0
2006-01-03 11:41:00,1.55299,1.55317,1.55293,1.55315,467699998.0
2006-01-03 11:42:00,1.55288,1.55314,1.55288,1.55314,223700001.0
2006-01-03 11:43:00,1.55296,1.55315,1.55294,1.5531,345100000.0
2006-01-03 11:44:00,1.55308,1.55326,1.55306,1.55322,214800001.0
2006-01-03 11:45:00,1.5532,1.55328,1.55306,1.5531,230299999.0
2006-01-03 11:46:00,1.55325,1.55325,1.55305,1.55305,132700001.0
2006-01-03 11:47:00,1.55307,1.55322,1.55298,1.55314,270100001.0
2006-01-03 11:48:00,1.55308,1.55308,1.55281,1.55289,210900000.0
2006-01-03 11:49:00,1.55288,1.55308,1.55281,1.55281,407900001.0
2006-01-03 11:50:00,1.55292,1.55305,1.55292,1.55302,492200003.0
2006-01-03 11:51:00,1.55301,1.55315,1.55283,1.55287,299699999.0
2006-01-03 11:52:00,1.5528,1.55293,1.55268,1.55281,293099999.0
2006-01-03 11:53:00,1.55282,1.55291,1.55267,1.55281,300399999.0
2006-01-03 11:54:00,1.5529,1.553,1.55267,1.55267,294900001.0
2006-01-03 11:55:00,1.5526,1.55293,1.5526,1.55289,392800000.0
2006-01-03 11:56:00,1.55287,1.55288,1.55268,1.5528,322600002.0
2006-01-03 11:57:00,1.55261,1.55281,1.55258,1.55262,266300002.0
2006-01-03 11:58:00,1.55252,1.55265,1.55229,1.55241,240600002.0
2006-01-03 11:59:00,1.55242,1.55252,1.5522,1.55226,251699999.0
2006-01-03 12:00:00,1.55251,1.55262,1.5524,1.5524,249500001.0
2006-01-03 12:01:00,1.55258,1.55298,1.55248,1.55271,246599998.0
2006-01-03 12:02:00,1.55265,1.55276,1.55254,1.55275,390199999.0
2006-01-03 12:03:00,1.55259,1.5527,1.55242,1.55267,320000000.0
2006-01-03 12:04:00,1.55258,1.55265,1.55252,1.5526,72700002.0
2006-01-03 12:05:00,1.55258,1.55258,1.55226,1.55226,212799998.0
2006-01-03 12:06:00,1.55251,1.55251,1.55215,1.55232,334599999.0
2006-01-03 12:07:00,1.5524,1.55255,1.5523,1.55245,285300003.0
2006-01-03 12:08:00,1.55257,1.55263,1.55241,1.55241,326900000.0
2006-01-03 12:09:00,1.55255,1.55271,1.55246,1.55256,285300004.0
2006-01-03 12:10:00,1.5527,1.5527,1.55228,1.55228,160699999.0
2006-01-03 12:11:00,1.55236,1.55253,1.55229,1.55234,310200003.0
2006-01-03 12:12:00,1.55222,1.55241,1.55222,1.55238,366400000.0
2006-01-03 12:13:00,1.55244,1.55253,1.55237,1.55247,28000000.0
2006-01-03 12:14:00,1.55252,1.5527,1.5525,1.55267,303000004.0
2006-01-03 12:15:00,1.55268,1.55278,1.55265,1.55277,344100004.0
2006-01-03 12:16:00,1.55251,1.55279,1.55251,1.55276,243600002.0
2006-01-03 12:17:00,1.55275,1.55293,1.55275,1.55293,246100000.0
2006-01-03 12:18:00,1.55286,1.55286,1.55266,1.55266,278600001.0
2006-01-03 12:19:00,1.5527,1.55329,1.55263,1.55315,458999999.0
2006-01-03 12:20:00,1.55321,1.55333,1.55315,1.55324,430100000.0
2006-01-03 12:21:00,1.55325,1.55333,1.553,1.55333,228600000.0
2006-01-03 12:22:00,1.55332,1.55343,1.55318,1.55336,376799998.0
2006-01-03 12:23:00,1.55345,1.55345,1.55321,1.55339,208500001.0
2006-01-03 12:24:00,1.55338,1.55343,1.55326,1.55336,215100003.0
2006-01-03 12:25:00,1.55345,1.55348,1.55326,1.55326,505600001.0
2006-01-03 12:26:00,1.55327,1.55343,1.55323,1.55329,300000000.0
2006-01-03 12:27:00,1.55322,1.55335,1.55307,1.55314,256700000.0
2006-01-03 12:28:00,1.5529,1.55325,1.5529,1.55316,250199998.0
2006-01-03 12:29:00,1.55303,1.55317,1.55292,1.55311,259199997.0
2006-01-03 12:30:00,1.5531,1.55331,1.5531,1.55328,227699996.0
2006-01-03 12:31:00,1.55324,1.55333,1.55308,1.55327,160399999.0
2006-01-03 12:32:00,1.55316,1.55322,1.55298,1.55308,355499997.0
2006-01-03 12:33:00,1.55305,1.55322,1.55293,1.55305,401200006.0
2006-01-03 12:34:00,1.55305,1.55317,1.55305,1.55313,62300000.0
2006-01-03 12:35:00,1.55303,1.55311,1.55297,1.55304,65899997.0
2006-01-03 12:36:00,1.55296,1.55306,1.55288,1.55301,71899999.0
2006-01-03 12:37:00,1.5531,1.55315,1.553,1.5531,335399997.0
2006-01-03 12:38:00,1.553,1.55317,1.55296,1.55308,396799997.0
2006-01-03 12:39:00,1.55304,1.55321,1.55304,1.55307,230900004.0
2006-01-03 12:40:00,1.55317,1.55317,1.55286,1.55296,308800000.0
2006-01-03 12:41:00,1.553,1.55317,1.55291,1.55305,147900000.0
2006-01-03 12:42:00,1.5531,1.55315,1.55297,1.55297,154100001.0
2006-01-03 12:43:00,1.55296,1.55316,1.5528,1.55316,424499999.0
2006-01-03 12:44:00,1.55301,1.55318,1.55283,1.55292,338000000.0
2006-01-03 12:45:00,1.55299,1.55308,1.55283,1.55292,321399997.0
2006-01-03 12:46:00,1.55304,1.55314,1.55288,1.55304,298899996.0
2006-01-03 12:47:00,1.55299,1.55326,1.55299,1.55326,259700002.0
2006-01-03 12:48:00,1.55311,1.55343,1.55311,1.55343,208499997.0
2006-01-03 12:49:00,1.55328,1.55347,1.55321,1.55339,357600001.0
2006-01-03 12:50:00,1.55325,1.55343,1.55315,1.55327,314999998.0
2006-01-03 12:51:00,1.5534,1.55348,1.55337,1.55337,257300001.0
2006-01-03 12:52:00,1.55303,1.55348,1.55303,1.5534,442299993.0
2006-01-03 12:53:00,1.55338,1.55342,1.55308,1.55333,300699997.0
2006-01-03 12:54:00,1.55335,1.55353,1.55335,1.55345,273199998.0
2006-01-03 12:55:00,1.55342,1.55342,1.55325,1.55325,197699997.0
2006-01-03 12:56:00,1.55322,1.55341,1.55309,1.55341,357199998.0
2006-01-03 12:57:00,1.55326,1.55345,1.55326,1.55345,260299998.0
2006-01-03 12:58:00,1.5534,1.55348,1.55323,1.5533,351600000.0
2006-01-03 12:59:00,1.55325,1.5535,1.55325,1.55342,183900000.0
2006-01-03 13:00:00,1.55342,1.5535,1.55329,1.55329,273799996.0
2006-01-03 13:01:00,1.55338,1.55345,1.55326,1.55329,206500000.0
2006-01-03 13:02:00,1.55331,1.55347,1.55325,1.5534,268500005.0
2006-01-03 13:03:00,1.55357,1.55359,1.55335,1.55357,497099996.0
2006-01-03 13:04:00,1.55328,1.5535,1.55323,1.55337,248199999.0
2006-01-03 13:05:00,1.55341,1.55357,1.5533,1.55344,283200001.0
2006-01-03 13:06:00,1.55348,1.55377,1.55348,1.5537,306500001.0
2006-01-03 13:07:00,1.5536,1.55375,1.55349,1.55365,368200003.0
2006-01-03 13:08:00,1.55365,1.55373,1.5535,1.5536,95700000.0
2006-01-03 13:09:00,1.55365,1.55365,1.55352,1.55352,48300000.0
2006-01-03 13:10:00,1.55342,1.55368,1.55342,1.55367,114300002.0
2006-01-03 13:11:00,1.55372,1.55382,1.5536,1.5537,270199998.0
2006-01-03 13:12:00,1.55375,1.55399,1.55373,1.55398,234800004.0
2006-01-03 13:13:00,1.55382,1.554,1.55381,1.55383,366700001.0
2006-01-03 13:14:00,1.55392,1.55396,1.55374,1.55377,189299998.0
2006-01-03 13:15:00,1.55379,1.55395,1.55371,1.55375,256100001.0
2006-01-03 13:16:00,1.55386,1.55401,1.55376,1.5539,286799999.0
2006-01-03 13:17:00,1.5539,1.55395,1.55382,1.55388,60700000.0
2006-01-03 13:18:00,1.55385,1.55398,1.55372,1.55372,361999996.0
2006-01-03 13:19:00,1.55382,1.55383,1.55354,1.5538,216500001.0
2006-01-03 13:20:00,1.55381,1.55381,1.55353,1.55353,252800003.0
2006-01-03 13:21:00,1.5537,1.55379,1.55356,1.55362,205800000.0
2006-01-03 13:22:00,1.55373,1.55373,1.55355,1.55357,349100003.0
2006-01-03 13:23:00,1.55365,1.55373,1.55346,1.55364,203699998.0
2006-01-03 13:24:00,1.55348,1.55373,1.55345,1.55373,323400003.0
2006-01-03 13:25:00,1.55374,1.55374,1.5534,1.55369,248299998.0
2006-01-03 13:26:00,1.55365,1.55383,1.55346,1.55362,310599999.0
2006-01-03 13:27:00,1.55368,1.55381,1.55354,1.55358,312000002.0
2006-01-03 13:28:00,1.55357,1.5537,1.55345,1.55361,155400000.0
2006-01-03 13:29:00,1.55358,1.55369,1.55346,1.55358,241400001.0
2006-01-03 13:30:00,1.55359,1.55374,1.55357,1.55373,300700001.0
2006-01-03 13:31:00,1.55364,1.55375,1.55344,1.55357,337799999.0
2006-01-03 13:32:00,1.55362,1.55372,1.55353,1.55353,354699995.0
2006-01-03 13:33:00,1.55363,1.55363,1.55348,1.55348,272100002.0
2006-01-03 13:34:00,1.55349,1.5537,1.55338,1.5536,317200000.0
2006-01-03 13:35:00,1.55346,1.5536,1.55338,1.55349,408000000.0
2006-01-03 13:36:00,1.5534,1.55354,1.55324,1.55353,337000002.0
2006-01-03 13:37:00,1.55352,1.55362,1.55349,1.55349,218300000.0
2006-01-03 13:38:00,1.55364,1.55373,1.55357,1.55366,88100000.0
2006-01-03 13:39:00,1.55371,1.55371,1.55346,1.55346,127800000.0
2006-01-03 13:40:00,1.55344,1.55362,1.55337,1.55351,304400001.0
2006-01-03 13:41:00,1.55357,1.55357,1.55335,1.55335,85600001.0
2006-01-03 13:42:00,1.55361,1.55372,1.5535,1.55372,392399992.0
2006-01-03 13:43:00,1.55367,1.55375,1.55354,1.55367,241700005.0
2006-01-03 13:44:00,1.55368,1.55368,1.55344,1.55352,291699997.0
2006-01-03 13:45:00,1.55357,1.5536,1.55345,1.55349,57100000.0
2006-01-03 13:46:00,1.55368,1.55371,1.55352,1.55359,368300004.0
2006-01-03 13:47:00,1.55355,1.55362,1.55331,1.55331,325099997.0
2006-01-03 13:48:00,1.55332,1.55346,1.55298,1.55308,298600002.0
2006-01-03 13:49:00,1.55314,1.55322,1.5531,1.5532,235599998.0
2006-01-03 13:50:00,1.553,1.5532,1.55298,1.55312,283199998.0
2006-01-03 13:51:00,1.55309,1.55325,1.55297,1.55307,344700002.0
2006-01-03 13:52:00,1.55318,1.55329,1.5531,1.5532,203399997.0
2006-01-03 13:53:00,1.5532,1.5532,1.55294,1.55294,234100004.0
2006-01-03 13:54:00,1.55311,1.55318,1.55297,1.55317,389600002.0
2006-01-03 13:55:00,1.55318,1.55329,1.55312,1.55322,346400000.0
2006-01-03 13:56:00,1.55328,1.55328,1.55309,1.55315,248899998.0
2006-01-03 13:57:00,1.55305,1.55324,1.55305,1.5532,299600001.0
2006-01-03 13:58:00,1.55307,1.55321,1.55293,1.55309,382400001.0
2006-01-03 13:59:00,1.55306,1.55336,1.55303,1.55333,397000000.0
2006-01-03 14:00:00,1.55323,1.55331,1.55317,1.55324,108600003.0
2006-01-03 14:01:00,1.553,1.55323,1.55299,1.55313,292500000.0
2006-01-03 14:02:00,1.55321,1.55333,1.55316,1.55333,503000002.0
2006-01-03 14:03:00,1.55293,1.55339,1.55293,1.55324,281700003.0
2006-01-03 14:04:00,1.55312,1.55315,1.55294,1.55302,276200001.0
2006-01-03 14:05:00,1.55315,1.55315,1.5531,1.5531,114900000.0
2006-01-03 14:06:00,1.55311,1.55319,1.55296,1.55314,204200006.0
2006-01-03 14:07:00,1.55298,1.55313,1.55289,1.55295,268500003.0
2006-01-03 14:08:00,1.55278,1.55304,1.55274,1.55297,369600003.0
2006-01-03 14:09:00,1.55288,1.5531,1.55287,1.55299,217400000.0
2006-01-03 14:10:00,1.55292,1.55308,1.55292,1.55305,258900003.0
2006-01-03 14:11:00,1.55301,1.55317,1.55296,1.55302,326200001.0
2006-01-03 14:12:00,1.55297,1.55303,1.55281,1.55289,261700001.0
2006-01-03 14:13:00,1.55302,1.55308,1.55282,1.55308,170700000.0
2006-01-03 14:14:00,1.55299,1.55308,1.5528,1.5529,221600000.0
2006-01-03 14:15:00,1.55287,1.55287,1.55268,1.55284,202100002.0
2006-01-03 14:16:00,1.5528,1.5529,1.5528,1.5529,58299999.0
2006-01-03 14:17:00,1.55295,1.55308,1.55287,1.55292,261199999.0
2006-01-03 14:18:00,1.55305,1.55328,1.55299,1.55303,372299997.0
2006-01-03 14:19:00,1.55305,1.55313,1.55289,1.55307,366699998.0
2006-01-03 14:20:00,1.553,1.55319,1.55293,1.55305,501600003.0
2006-01-03 14:21:00,1.55302,1.55303,1.55284,1.55289,333100004.0
2006-01-03 14:22:00,1.5529,1.55306,1.5528,1.55292,272800002.0
2006-01-03 14:23:00,1.553,1.55315,1.55289,1.55289,299700000.0
2006-01-03 14:24:00,1.55306,1.55325,1.55303,1.55315,249400001.0
2006-01-03 14:25:00,1.55315,1.55321,1.55315,1.55321,38600000.0
2006-01-03 14:26:00,1.55308,1.55331,1.55304,1.55321,456299998.0
2006-01-03 14:27:00,1.55327,1.55334,1.55291,1.55324,336000000.0
2006-01-03 14:28:00,1.55322,1.5533,1.55305,1.55315,406899998.0
2006-01-03 14:29:00,1.55334,1.55349,1.55317,1.55334,297100002.0
2006-01-03 14:30:00,1.55333,1.5535,1.55324,1.55342,379100002.0
2006-01-03 14:31:00,1.55343,1.55347,1.55323,1.55323,349200007.0
2006-01-03 14:32:00,1.55345,1.55354,1.55323,1.55345,323799998.0
2006-01-03 14:33:00,1.55342,1.55345,1.55328,1.55334,236799999.0
2006-01-03 14:34:00,1.55318,1.55347,1.55318,1.5533,320199998.0
2006-01-03 14:35:00,1.55322,1.55337,1.55301,1.55321,351500005.0
2006-01-03 14:36:00,1.55314,1.55342,1.55314,1.55342,242000000.0
2006-01-03 14:37:00,1.55343,1.55343,1.55327,1.55328,242500000.0
2006-01-03 14:38:00,1.55325,1.55338,1.55304,1.55315,204199998.0
2006-01-03 14:39:00,1.55313,1.55317,1.55296,1.55305,171000000.0
2006-01-03 14:40:00,1.55321,1.55327,1.55307,1.55317,57500000.0
2006-01-03 14:41:00,1.55322,1.55322,1.55301,1.55301,113200002.0
2006-01-03 14:42:00,1.55313,1.55313,1.55274,1.5529,451600002.0
2006-01-03 14:43:00,1.55288,1.55293,1.55264,1.55285,410300001.0
2006-01-03 14:44:00,1.5529,1.55293,1.55272,1.55272,290399999.0
2006-01-03 14:45:00,1.55288,1.55295,1.55282,1.5529,63100000.0
2006-01-03 14:46:00,1.55298,1.55298,1.55283,1.55283,63800000.0
2006-01-03 14:47:00,1.55283,1.55302,1.55282,1.55297,175299998.0
2006-01-03 14:48:00,1.55269,1.55293,1.55266,1.5528,281799998.0
2006-01-03 14:49:00,1.55275,1.55295,1.55271,1.55277,162600001.0
2006-01-03 14:50:00,1.5529,1.55297,1.55277,1.55295,275599999.0
2006-01-03 14:51:00,1.5529,1.5529,1.55261,1.55278,315400003.0
2006-01-03 14:52:00,1.553,1.55309,1.55295,1.55297,154900002.0
2006-01-03 14:53:00,1.5529,1.55305,1.5528,1.55295,204600000.0
2006-01-03 14:54:00,1.55311,1.55323,1.55301,1.55306,263800002.0
2006-01-03 14:55:00,1.55305,1.55315,1.55292,1.55297,201199996.0
2006-01-03 14:56:00,1.55311,1.55311,1.55297,1.55297,62300000.0
2006-01-03 14:57:00,1.55295,1.55307,1.5529,1.553,310600002.0
2006-01-03 14:58:00,1.55302,1.55313,1.55293,1.55293,258900003.0
2006-01-03 14:59:00,1.55298,1.55304,1.55281,1.55288,405000005.0
2006-01-03 15:00:00,1.55308,1.55324,1.55306,1.5532,145300001.0
2006-01-03 15:01:00,1.55318,1.5533,1.55295,1.55306,480000004.0
2006-01-03 15:02:00,1.55307,1.55318,1.55302,1.55305,542299993.0
2006-01-03 15:03:00,1.55314,1.5533,1.55305,1.55311,207100003.0
2006-01-03 15:04:00,1.55309,1.55327,1.55305,1.55312,387599999.0
2006-01-03 15:05:00,1.55313,1.55335,1.55302,1.55315,199700001.0
2006-01-03 15:06:00,1.55327,1.55341,1.55314,1.55327,247699998.0
2006-01-03 15:07:00,1.55311,1.55337,1.55311,1.5533,277899998.0
2006-01-03 15:08:00,1.55312,1.55337,1.55301,1.55324,236400001.0
2006-01-03 15:09:00,1.55321,1.55337,1.55312,1.55318,283699996.0
2006-01-03 15:10:00,1.55332,1.5534,1.55307,1.55326,365000004.0
2006-01-03 15:11:00,1.55335,1.55341,1.55325,1.55334,215600001.0
2006-01-03 15:12:00,1.55345,1.55345,1.5533,1.5533,81500002.0
2006-01-03 15:13:00,1.55341,1.55341,1.55324,1.55338,159899998.0
2006-01-03 15:14:00,1.55327,1.55343,1.55321,1.55331,231799999.0
2006-01-03 15:15:00,1.55338,1.5537,1.55338,1.55355,464000000.0
2006-01-03 15:16:00,1.55346,1.55367,1.55343,1.55349,347699999.0
2006-01-03 15:17:00,1.55373,1.55373,1.55355,1.55365,264400003.0
2006-01-03 15:18:00,1.55372,1.55372,1.55332,1.55347,197100006.0
2006-01-03 15:19:00,1.55365,1.55365,1.55343,1.55348,230400007.0
2006-01-03 15:20:00,1.55364,1.5539,1.55355,1.55377,281899997.0
2006-01-03 15:21:00,1.5537,1.55387,1.55359,1.55372,235400006.0
2006-01-03 15:22:00,1.55372,1.55385,1.55357,1.5537,225699998.0
2006-01-03 15:23:00,1.55358,1.55387,1.55348,1.55365,172500003.0
2006-01-03 15:24:00,1.55375,1.55389,1.55369,1.5538,371600007.0
2006-01-03 15:25:00,1.55378,1.55378,1.55359,1.55362,428100005.0
2006-01-03 15:26:00,1.55377,1.55377,1.55365,1.55365,119800000.0
2006-01-03 15:27:00,1.55375,1.55375,1.55365,1.55365,161400001.0
2006-01-03 15:28:00,1.55366,1.55367,1.55351,1.55353,401300003.0
2006-01-03 15:29:00,1.55368,1.55371,1.55344,1.55344,387199994.0
2006-01-03 15:30:00,1.55348,1.55358,1.55334,1.55335,212099999.0
2006-01-03 15:31:00,1.55353,1.55367,1.55338,1.55358,232799998.0
2006-01-03 15:32:00,1.55362,1.55372,1.55347,1.5535,280499999.0
2006-01-03 15:33:00,1.55373,1.55373,1.55348,1.55361,220899999.0
2006-01-03 15:34:00,1.55362,1.55362,1.55333,1.55333,82700000.0
2006-01-03 15:35:00,1.55363,1.55373,1.55352,1.55362,313400002.0
2006-01-03 15:36:00,1.55339,1.55361,1.55339,1.5536,99700000.0
2006-01-03 15:37:00,1.55356,1.55372,1.55344,1.55357,202000000.0
2006-01-03 15:38:00,1.55346,1.55362,1.55342,1.55355,297900001.0
2006-01-03 15:39:00,1.5537,1.55383,1.55367,1.55377,125399997.0
2006-01-03 15:40:00,1.55362,1.55375,1.55362,1.55371,299000000.0
2006-01-03 15:41:00,1.55369,1.55373,1.55356,1.55359,134100001.0
2006-01-03 15:42:00,1.55372,1.55372,1.55357,1.55358,26600000.0
2006-01-03 15:43:00,1.55361,1.5538,1.55361,1.5538,167799998.0
2006-01-03 15:44:00,1.55377,1.55397,1.55371,1.55396,79500001.0
2006-01-03 15:45:00,1.55375,1.55388,1.55363,1.55376,148699999.0
2006-01-03 15:46:00,1.55356,1.5538,1.55356,1.55373,427399996.0
2006-01-03 15:47:00,1.55375,1.55377,1.55358,1.5536,405300000.0
2006-01-03 15:48:00,1.55369,1.55369,1.55342,1.55356,361499999.0
2006-01-03 15:49:00,1.55361,1.55369,1.55345,1.55362,259300000.0
2006-01-03 15:50:00,1.55358,1.55358,1.55335,1.55342,341099997.0
2006-01-03 15:51:00,1.55352,1.5536,1.55324,1.55324,224099997.0
2006-01-03 15:52:00,1.55337,1.5534,1.55321,1.55327,362899997.0
2006-01-03 15:53:00,1.55334,1.55343,1.55323,1.5534,182200000.0
2006-01-03 15:54:00,1.55337,1.55367,1.55332,1.55367,256999998.0
2006-01-03 15:55:00,1.55349,1.55362,1.55339,1.55352,151100003.0
2006-01-03 15:56:00,1.55353,1.55372,1.5535,1.55372,327300004.0
2006-01-03 15:57:00,1.55364,1.55364,1.55348,1.55349,107900000.0
2006-01-03 15:58:00,1.55355,1.55355,1.55337,1.55344,170499997.0
2006-01-03 15:59:00,1.55336,1.5536,1.5533,1.55349,381399995.0
2006-01-03 16:00:00,1.55353,1.55364,1.55335,1.55354,482500000.0
2006-01-03 16:01:00,1.55327,1.55363,1.55327,1.55353,247100001.0
2006-01-03 16:02:00,1.5535,1.55362,1.55338,1.55344,292999999.0
2006-01-03 16:03:00,1.5535,1.55351,1.5532,1.55345,346899999.0
2006-01-03 16:04:00,1.55342,1.55353,1.55333,1.55333,243399998.0
2006-01-03 16:05:00,1.55362,1.55371,1.55352,1.55362,203199997.0
2006-01-03 16:06:00,1.55342,1.55365,1.55342,1.55349,282000001.0
2006-01-03 16:07:00,1.55337,1.55338,1.55315,1.55323,287100000.0
2006-01-03 16:08:00,1.5533,1.5533,1.55303,1.55322,134799999.0
2006-01-03 16:09:00,1.55309,1.55318,1.55301,1.55307,103400002.0
2006-01-03 16:10:00,1.5531,1.55322,1.55295,1.55314,224399998.0
2006-01-03 16:11:00,1.55314,1.55322,1.55287,1.55302,265600001.0
2006-01-03 16:12:00,1.55296,1.55311,1.55284,1.5529,429600002.0
2006-01-03 16:13:00,1.55283,1.55315,1.55281,1.55307,355600000.0
2006-01-03 16:14:00,1.5529,1.55318,1.55274,1.55317,410600001.0
2006-01-03 16:15:00,1.5528,1.55326,1.5528,1.55316,256099998.0
2006-01-03 16:16:00,1.55311,1.55333,1.5531,1.55329,357800003.0
2006-01-03 16:17:00,1.55332,1.55336,1.55314,1.55314,280300002.0
2006-01-03 16:18:00,1.55318,1.55318,1.55302,1.55311,132700001.0
2006-01-03 16:19:00,1.55309,1.55318,1.55291,1.55295,316099999.0
2006-01-03 16:20:00,1.55305,1.5532,1.55298,1.55311,128500000.0
2006-01-03 16:21:00,1.55327,1.55339,1.55318,1.55318,416999999.0
2006-01-03 16:22:00,1.55327,1.55338,1.55312,1.55327,539599998.0
2006-01-03 16:23:00,1.55304,1.5532,1.55301,1.55314,322399994.0
2006-01-03 16:24:00,1.55305,1.55315,1.55291,1.55295,435500000.0
2006-01-03 16:25:00,1.5528,1.55292,1.55272,1.55275,71900000.0
2006-01-03 16:26:00,1.55257,1.55273,1.5524,1.55257,214800002.0
2006-01-03 16:27:00,1.55267,1.55281,1.55255,1.55259,253300002.0
2006-01-03 16:28:00,1.55267,1.5527,1.55242,1.55242,318700003.0
2006-01-03 16:29:00,1.55259,1.55265,1.55242,1.55251,267400001.0
2006-01-03 16:30:00,1.5526,1.5526,1.55227,1.55242,219099998.0
2006-01-03 16:31:00,1.55222,1.5523,1.55204,1.55213,364999997.0
2006-01-03 16:32:00,1.55196,1.55215,1.55188,1.55203,320700001.0
2006-01-03 16:33:00,1.5522,1.5522,1.55192,1.55198,223400000.0
2006-01-03 16:34:00,1.55213,1.55213,1.55191,1.55197,146900002.0
2006-01-03 16:35:00,1.5521,1.55226,1.5519,1.552,211399999.0
2006-01-03 16:36:00,1.5522,1.55236,1.55209,1.55209,343400000.0
2006-01-03 16:37:00,1.55196,1.55211,1.55176,1.55179,409200006.0
2006-01-03 16:38:00,1.55176,1.55196,1.55176,1.55195,492500003.0
2006-01-03 16:39:00,1.55175,1.55175,1.55163,1.55167,112199998.0
2006-01-03 16:40:00,1.55149,1.5517,1.55144,1.55146,281200001.0
2006-01-03 16:41:00,1.55124,1.55141,1.55101,1.55115,104400000.0
2006-01-03 16:42:00,1.55093,1.55125,1.55093,1.55109,393599996.0
2006-01-03 16:43:00,1.55116,1.55131,1.55089,1.55131,188600000.0
2006-01-03 16:44:00,1.55124,1.55136,1.55111,1.55135,405599996.0
2006-01-03 16:45:00,1.55118,1.5514,1.55117,1.55124,266899996.0
2006-01-03 16:46:00,1.55125,1.55125,1.55104,1.55125,325900002.0
2006-01-03 16:47:00,1.55109,1.55128,1.55108,1.55125,233000004.0
2006-01-03 16:48:00,1.55116,1.55132,1.55113,1.55115,256899997.0
2006-01-03 16:49:00,1.55135,1.55148,1.55125,1.55131,353600003.0
2006-01-03 16:50:00,1.55134,1.55153,1.55134,1.55153,225900002.0
2006-01-03 16:51:00,1.5514,1.55159,1.55113,1.5513,261499999.0
2006-01-03 16:52:00,1.55125,1.55135,1.55125,1.55134,112900000.0
2006-01-03 16:53:00,1.5512,1.5512,1.55079,1.55089,232900000.0
2006-01-03 16:54:00,1.55082,1.55099,1.55065,1.55076,388300002.0
2006-01-03 16:55:00,1.55092,1.55096,1.55075,1.55088,380500003.0
2006-01-03 16:56:00,1.55092,1.55095,1.55079,1.55088,311699999.0
2006-01-03 16:57:00,1.55088,1.55104,1.55079,1.55096,348300003.0
2006-01-03 16:58:00,1.55067,1.551,1.55067,1.55092,279599999.0
2006-01-03 16:59:00,1.5509,1.55096,1.55073,1.5508,334500004.0
2006-01-03 17:00:00,1.5507,1.55104,1.5507,1.55098,298600002.0
2006-01-03 17:01:00,1.55098,1.55107,1.55072,1.55094,313600000.0
2006-01-03 17:02:00,1.55087,1.55095,1.55052,1.55055,302799999.0
2006-01-03 17:03:00,1.5505,1.55068,1.5504,1.5504,357899999.0
2006-01-03 17:04:00,1.55053,1.55086,1.55044,1.55044,332100001.0
2006-01-03 17:05:00,1.55072,1.55089,1.55066,1.55074,347900000.0
2006-01-03 17:06:00,1.55072,1.55088,1.55068,1.55069,169700002.0
2006-01-03 17:07:00,1.55054,1.55067,1.55043,1.55067,288499996.0
2006-01-03 17:08:00,1.55057,1.55068,1.55043,1.55065,375200003.0
2006-01-03 17:09:00,1.55057,1.55068,1.55048,1.55053,326400001.0
2006-01-03 17:10:00,1.55059,1.55069,1.55036,1.55036,144000000.0
2006-01-03 17:11:00,1.55045,1.55045,1.55008,1.55019,405099997.0
2006-01-03 17:12:00,1.55034,1.55059,1.55034,1.5505,210900000.0
2006-01-03 17:13:00,1.55043,1.55049,1.55027,1.55048,349799994.0
2006-01-03 17:14:00,1.55052,1.55061,1.55041,1.55041,246800001.0
2006-01-03 17:15:00,1.55028,1.55054,1.55028,1.55042,521300002.0
2006-01-03 17:16:00,1.55027,1.55042,1.55008,1.5502,348399998.0
2006-01-03 17:17:00,1.55035,1.55057,1.55028,1.55049,207000000.0
2006-01-03 17:18:00,1.55057,1.55076,1.5505,1.5505,297999996.0
2006-01-03 17:19:00,1.55067,1.5508,1.55066,1.5508,96700001.0
2006-01-03 17:20:00,1.55072,1.5508,1.55062,1.55076,295300001.0
2006-01-03 17:21:00,1.55083,1.55108,1.55075,1.55099,297600003.0
2006-01-03 17:22:00,1.55102,1.55104,1.55075,1.5508,396700000.0
2006-01-03 17:23:00,1.55073,1.55073,1.55041,1.55041,221300000.0
2006-01-03 17:24:00,1.55054,1.55057,1.55037,1.55037,241899999.0
2006-01-03 17:25:00,1.55047,1.55072,1.55047,1.55062,442900004.0
2006-01-03 17:26:00,1.55065,1.55091,1.55064,1.55077,184999999.0
2006-01-03 17:27:00,1.55086,1.55086,1.55072,1.5508,186799999.0
2006-01-03 17:28:00,1.55087,1.55106,1.55082,1.55095,255700000.0
2006-01-03 17:29:00,1.55088,1.55101,1.55083,1.55097,145500000.0
2006-01-03 17:30:00,1.55087,1.55095,1.55073,1.55088,342600004.0
2006-01-03 17:31:00,1.55079,1.55095,1.55072,1.5509,424300000.0
2006-01-03 17:32:00,1.55082,1.55097,1.55077,1.55091,452900002.0
2006-01-03 17:33:00,1.55097,1.551,1.55073,1.55073,156099999.0
2006-01-03 17:34:00,1.55046,1.55061,1.55039,1.55057,242700002.0
2006-01-03 17:35:00,1.55059,1.55082,1.55059,1.55064,287500000.0
2006-01-03 17:36:00,1.55081,1.5509,1.55065,1.55074,204400005.0
2006-01-03 17:37:00,1.55077,1.55095,1.55064,1.55082,247799998.0
2006-01-03 17:38:00,1.55085,1.55099,1.5508,1.55093,372500002.0
2006-01-03 17:39:00,1.55082,1.55097,1.55076,1.55082,573999997.0
2006-01-03 17:40:00,1.55077,1.55095,1.55064,1.55069,278099998.0
2006-01-03 17:41:00,1.55079,1.55091,1.55069,1.55069,350699996.0
2006-01-03 17:42:00,1.55083,1.55097,1.55073,1.5509,326700001.0
2006-01-03 17:43:00,1.55068,1.55096,1.55054,1.55062,276399999.0
2006-01-03 17:44:00,1.5503,1.5506,1.5503,1.55055,436100005.0
2006-01-03 17:45:00,1.55052,1.55069,1.55042,1.55048,353500005.0
2006-01-03 17:46:00,1.55048,1.55065,1.55042,1.55055,254099997.0
2006-01-03 17:47:00,1.55069,1.55082,1.55051,1.55075,503300003.0
2006-01-03 17:48:00,1.55066,1.55066,1.55045,1.55047,150100001.0
2006-01-03 17:49:00,1.55038,1.5505,1.5502,1.55032,430600003.0
2006-01-03 17:50:00,1.55023,1.55035,1.55014,1.55033,244099996.0
2006-01-03 17:51:00,1.55023,1.55036,1.5502,1.55022,205800001.0
2006-01-03 17:52:00,1.55022,1.55036,1.55016,1.55026,239999999.0
2006-01-03 17:53:00,1.55012,1.55031,1.55002,1.55004,245800002.0
2006-01-03 17:54:00,1.55016,1.55032,1.55,1.55003,255200004.0
2006-01-03 17:55:00,1.55,1.55031,1.55,1.55015,275099998.0
2006-01-03 17:56:00,1.55006,1.55018,1.54999,1.55012,137799998.0
2006-01-03 17:57:00,1.5502,1.55026,1.55,1.55,275800001.0
2006-01-03 17:58:00,1.55004,1.55029,1.54988,1.55017,223899998.0
2006-01-03 17:59:00,1.55033,1.55049,1.55021,1.55033,26899999.0
2006-01-03 18:00:00,1.55065,1.55075,1.5504,1.55065,462199999.0
2006-01-03 18:01:00,1.55,1.5501,1.55,1.5501,1705100003.0
2006-01-03 18:02:00,1.55,1.55,1.5498,1.5498,1705100003.0
2006-01-03 18:03:00,1.5497,1.5497,1.5496,1.5497,1705100003.0
2006-01-03 18:04:00,1.5496,1.55,1.5496,1.5499,1705100003.0
2006-01-03 18:05:00,1.5498,1.55,1.5498,1.5499,1705100003.0
2006-01-03 18:06:00,1.55,1.55,1.5499,1.55,1705100003.0
2006-01-03 18:07:00,1.5501,1.5501,1.55,1.55,1705100003.0
2006-01-03 18:08:00,1.5499,1.5501,1.5499,1.5501,1705100003.0
2006-01-03 18:09:00,1.55151,1.55173,1.55141,1.55155,1705100003.0
2006-01-03 18:10:00,1.55,1.55,1.5499,1.5499,1733700008.0
2006-01-03 18:11:00,1.55116,1.55133,1.55106,1.55122,1733700008.0
2006-01-03 18:12:00,1.55118,1.55125,1.55105,1.5512,2096499998.0
2006-01-03 18:13:00,1.55114,1.5512,1.5509,1.55105,1288000005.0
2006-01-03 18:14:00,1.5499,1.55,1.5499,1.55,949900012.0
2006-01-03 18:15:00,1.55112,1.55133,1.55097,1.55125,949900012.0
2006-01-03 18:16:00,1.5499,1.5501,1.5499,1.55,1857499996.0
2006-01-03 18:17:00,1.55133,1.55133,1.55095,1.5511,1857499996.0
2006-01-03 18:18:00,1.55082,1.55109,1.5505,1.5505,903000004.0
2006-01-03 18:19:00,1.5497,1.5497,1.5497,1.5497,605099999.0
2006-01-03 18:20:00,1.5498,1.5498,1.5498,1.5498,605099999.0
2006-01-03 18:21:00,1.55051,1.55062,1.55038,1.55049,605099999.0
2006-01-03 18:22:00,1.55053,1.55066,1.55043,1.55049,759800006.0
2006-01-03 18:23:00,1.5498,1.5499,1.5498,1.5499,1403700009.0
2006-01-03 18:25:00,1.5498,1.5499,1.5498,1.5498,1403700009.0
2006-01-03 18:26:00,1.5499,1.5499,1.5498,1.5499,1403700009.0
2006-01-03 18:27:00,1.55039,1.55068,1.55033,1.55059,1403700009.0
2006-01-03 18:28:00,1.55,1.5501,1.55,1.55,1612200002.0
2006-01-03 18:29:00,1.55062,1.5508,1.55059,1.55077,1612200002.0
2006-01-03 18:30:00,1.55066,1.55093,1.55065,1.55073,838300005.0
2006-01-03 18:31:00,1.55063,1.55087,1.55063,1.5508,975800002.0
2006-01-03 18:32:00,1.55061,1.55073,1.55011,1.55021,1365300001.0
2006-01-03 18:33:00,1.5496,1.5498,1.5496,1.5498,1903500002.0
2006-01-03 18:35:00,1.55048,1.55063,1.55036,1.55063,1903500002.0
2006-01-03 18:36:00,1.55055,1.55063,1.55027,1.55034,1426099997.0
2006-01-03 18:37:00,1.55039,1.55048,1.55024,1.55026,1804100007.0
2006-01-03 18:38:00,1.55019,1.55042,1.55007,1.55019,1609400000.0
2006-01-03 18:39:00,1.5502,1.55034,1.55011,1.55019,1996399997.0
2006-01-03 18:40:00,1.55,1.55,1.5499,1.55,1136300006.0
2006-01-03 18:41:00,1.54997,1.55039,1.54997,1.5503,1136300006.0
2006-01-03 18:42:00,1.55027,1.55036,1.55008,1.55036,1078099999.0
2006-01-03 18:43:00,1.55036,1.55044,1.55022,1.55034,425500002.0
2006-01-03 18:44:00,1.55025,1.55034,1.55012,1.55012,753700000.0
2006-01-03 18:45:00,1.55027,1.55039,1.54998,1.5502,453399997.0
2006-01-03 18:46:00,1.5504,1.55045,1.55016,1.55016,287900003.0
2006-01-03 18:47:00,1.55031,1.55031,1.55002,1.55009,195100001.0
2006-01-03 18:48:00,1.55021,1.55038,1.55013,1.5502,1490400004.0
2006-01-03 18:49:00,1.55039,1.55041,1.55027,1.55033,464000000.0
2006-01-03 18:50:00,1.55028,1.55032,1.55002,1.55002,673800005.0
2006-01-03 18:51:00,1.55007,1.55018,1.54985,1.54985,1337300000.0
2006-01-03 18:52:00,1.54982,1.55012,1.54982,1.55012,1738000000.0
2006-01-03 18:53:00,1.54995,1.55008,1.54953,1.5497,1441000007.0
2006-01-03 18:54:00,1.54959,1.54966,1.54947,1.54955,654100003.0
2006-01-03 18:55:00,1.54968,1.54975,1.54952,1.54966,1546800020.0
2006-01-03 18:56:00,1.54975,1.5499,1.54957,1.54957,967700003.0
2006-01-03 18:57:00,1.54956,1.54973,1.54952,1.54965,668199997.0
2006-01-03 18:58:00,1.54976,1.54984,1.54942,1.54969,1077700004.0
2006-01-03 18:59:00,1.54975,1.54999,1.54973,1.5499,1506900007.0
2006-01-03 19:00:00,1.54979,1.5501,1.54979,1.55005,504700002.0
2006-01-03 19:01:00,1.54991,1.55,1.54968,1.5499,476500003.0
2006-01-03 19:02:00,1.54981,1.54982,1.5495,1.54954,744899999.0
2006-01-03 19:03:00,1.54961,1.54966,1.54946,1.54946,433600003.0
2006-01-03 19:04:00,1.54957,1.54972,1.5495,1.5496,113600000.0
2006-01-03 19:05:00,1.54972,1.54983,1.54964,1.5498,854500007.0
2006-01-03 19:06:00,1.54973,1.54992,1.54969,1.5498,1832100015.0
2006-01-03 19:07:00,1.54978,1.54995,1.54964,1.54964,787500006.0
2006-01-03 19:08:00,1.54979,1.55002,1.54974,1.54978,1187999996.0
2006-01-03 19:09:00,1.54979,1.55001,1.54969,1.54981,1368900001.0
2006-01-03 19:10:00,1.54966,1.54988,1.54965,1.54988,769999998.0
2006-01-03 19:11:00,1.54983,1.54983,1.54958,1.54977,1542500001.0
2006-01-03 19:12:00,1.54977,1.54987,1.54965,1.54973,1079100004.0
2006-01-03 19:13:00,1.5497,1.54985,1.54967,1.54985,640100004.0
2006-01-03 19:14:00,1.54969,1.54985,1.54967,1.54985,357400003.0
2006-01-03 19:15:00,1.54976,1.54983,1.54967,1.54983,1478200007.0
2006-01-03 19:16:00,1.54986,1.54989,1.54966,1.54966,465600002.0
2006-01-03 19:17:00,1.54982,1.54982,1.54952,1.54952,757200008.0
2006-01-03 19:18:00,1.54964,1.54978,1.5495,1.5496,824700010.0
2006-01-03 19:19:00,1.54948,1.54968,1.54947,1.54963,891199997.0
2006-01-03 19:20:00,1.54966,1.54975,1.54953,1.54954,1091600004.0
2006-01-03 19:21:00,1.5496,1.54973,1.54948,1.54956,1099999994.0
2006-01-03 19:22:00,1.54957,1.54974,1.54955,1.54958,364600006.0
2006-01-03 19:23:00,1.54958,1.5497,1.5495,1.54965,550200004.0
2006-01-03 19:24:00,1.54959,1.5498,1.54959,1.54977,620099996.0
2006-01-03 19:25:00,1.54971,1.54986,1.54959,1.54959,1158800006.0
2006-01-03 19:26:00,1.54962,1.54973,1.54943,1.54967,954499998.0
2006-01-03 19:27:00,1.54973,1.5499,1.54964,1.54971,1560000008.0
2006-01-03 19:28:00,1.54988,1.54995,1.54976,1.54976,438700002.0
2006-01-03 19:29:00,1.54974,1.54993,1.5495,1.54966,783000002.0
2006-01-03 19:30:00,1.5497,1.5498,1.5497,1.5498,1345099992.0
2006-01-03 19:31:00,1.54967,1.54989,1.54944,1.54952,1345099992.0
2006-01-03 19:32:00,1.54941,1.54968,1.5494,1.5495,829200004.0
2006-01-03 19:33:00,1.5495,1.54973,1.54941,1.54943,974700010.0
2006-01-03 19:34:00,1.54959,1.54981,1.54957,1.54964,1523600002.0
2006-01-03 19:35:00,1.5496,1.54966,1.54935,1.54954,911900005.0
2006-01-03 19:36:00,1.54972,1.54992,1.54967,1.54983,590799999.0
2006-01-03 19:37:00,1.54982,1.55003,1.54982,1.55003,353900001.0
2006-01-03 19:38:00,1.54989,1.5501,1.54986,1.54992,739000002.0
2006-01-03 19:39:00,1.54994,1.54998,1.54957,1.54957,1446500008.0
2006-01-03 19:40:00,1.54966,1.54977,1.54959,1.54975,483800003.0
2006-01-03 19:41:00,1.54971,1.5499,1.54971,1.54982,431200000.0
2006-01-03 19:42:00,1.54986,1.54998,1.54975,1.54998,777100008.0
2006-01-03 19:43:00,1.55001,1.55023,1.55001,1.5501,583500004.0
2006-01-03 19:44:00,1.5501,1.5501,1.54977,1.54983,1063399988.0
2006-01-03 19:45:00,1.54987,1.54993,1.5497,1.54986,235100002.0
2006-01-03 19:46:00,1.54996,1.54997,1.54979,1.54985,630400011.0
2006-01-03 19:47:00,1.54992,1.55004,1.54979,1.54993,232900000.0
2006-01-03 19:48:00,1.55001,1.55003,1.54992,1.54993,565200007.0
2006-01-03 19:49:00,1.54995,1.54995,1.54976,1.54988,1402999991.0
2006-01-03 19:50:00,1.54972,1.54985,1.5497,1.54971,166500002.0
2006-01-03 19:51:00,1.54959,1.54981,1.54959,1.54975,523700007.0
2006-01-03 19:52:00,1.5498,1.54991,1.54961,1.54966,412600004.0
2006-01-03 19:53:00,1.54952,1.54959,1.54931,1.54954,464600004.0
2006-01-03 19:54:00,1.54966,1.54989,1.54961,1.54969,296300001.0
2006-01-03 19:55:00,1.54981,1.54989,1.54974,1.54986,627000000.0
2006-01-03 19:56:00,1.54977,1.54994,1.54948,1.54966,1441200012.0
2006-01-03 19:57:00,1.54958,1.54983,1.54958,1.5498,1353600007.0
2006-01-03 19:58:00,1.54965,1.54983,1.54947,1.54958,1771900004.0
2006-01-03 19:59:00,1.54942,1.54969,1.54942,1.54961,1026700000.0
2006-01-03 20:00:00,1.54959,1.54964,1.54943,1.54955,685799993.0
2006-01-03 20:01:00,1.54951,1.54971,1.54944,1.54947,552900007.0
2006-01-03 20:02:00,1.54946,1.54972,1.54946,1.54972,407099999.0
2006-01-03 20:03:00,1.54966,1.54966,1.54948,1.54957,207899998.0
2006-01-03 20:04:00,1.54954,1.54965,1.54948,1.54965,476999997.0
2006-01-03 20:05:00,1.54957,1.54968,1.54955,1.54965,368300002.0
2006-01-03 20:06:00,1.54966,1.54972,1.54962,1.54962,381900001.0
2006-01-03 20:07:00,1.54963,1.54969,1.54952,1.54958,123200001.0
2006-01-03 20:08:00,1.54969,1.5498,1.54956,1.5497,1465299997.0
2006-01-03 20:09:00,1.54965,1.54984,1.54965,1.54974,246099998.0
2006-01-03 20:10:00,1.5497,1.5497,1.54949,1.54949,391700002.0
2006-01-03 20:11:00,1.54952,1.54977,1.54952,1.54977,873499998.0
2006-01-03 20:12:00,1.54964,1.5498,1.54964,1.54978,312100007.0
2006-01-03 20:13:00,1.54964,1.54989,1.54958,1.54973,1860600009.0
2006-01-03 20:14:00,1.54952,1.54967,1.54938,1.54967,529000001.0
2006-01-03 20:15:00,1.54955,1.54969,1.54939,1.54957,1267899997.0
2006-01-03 20:16:00,1.54955,1.54969,1.5495,1.54959,1919500018.0
2006-01-03 20:17:00,1.54964,1.54964,1.54945,1.54957,373100000.0
2006-01-03 20:18:00,1.54952,1.54952,1.5493,1.5493,545700004.0
2006-01-03 20:19:00,1.5503,1.5505,1.5501,1.5501,453699998.0
2006-01-03 20:20:00,1.5503,1.5503,1.5501,1.5501,453699998.0
2006-01-03 20:21:00,1.54934,1.54955,1.54934,1.54955,453699998.0
2006-01-03 20:22:00,1.54943,1.54961,1.54943,1.54955,675800005.0
2006-01-03 20:23:00,1.54937,1.54964,1.54934,1.54947,1274400010.0
2006-01-03 20:24:00,1.54955,1.54962,1.54935,1.54957,617100002.0
2006-01-03 20:25:00,1.5496,1.54968,1.54943,1.54956,912200004.0
2006-01-03 20:26:00,1.54965,1.54965,1.54956,1.54956,340399995.0
2006-01-03 20:27:00,1.54965,1.54965,1.54947,1.54959,542900002.0
2006-01-03 20:29:00,1.54953,1.54966,1.54932,1.54948,1882400013.0
2006-01-03 20:33:00,1.54943,1.54964,1.54937,1.54952,570799994.0
2006-01-03 20:34:00,1.54951,1.54951,1.54924,1.54924,303600000.0
2006-01-03 20:35:00,1.54924,1.54955,1.54922,1.54955,600099998.0
2006-01-03 20:36:00,1.54942,1.54967,1.54938,1.54965,697100014.0
2006-01-03 20:37:00,1.54965,1.54968,1.5494,1.5494,989600003.0
2006-01-03 20:38:00,1.54956,1.54967,1.54941,1.54944,1734599995.0
2006-01-03 20:39:00,1.54953,1.54963,1.54936,1.54936,1346399999.0
2006-01-03 20:40:00,1.54949,1.54965,1.5494,1.54955,1503499999.0
2006-01-03 20:41:00,1.54948,1.54967,1.54935,1.54953,494800001.0
2006-01-03 20:42:00,1.54951,1.54952,1.54922,1.54922,466900005.0
2006-01-03 20:43:00,1.54938,1.54957,1.5493,1.54945,777299999.0
2006-01-03 20:44:00,1.54943,1.5495,1.54926,1.54927,1120100004.0
2006-01-03 20:45:00,1.54947,1.54957,1.54934,1.54954,1029400001.0
2006-01-03 20:46:00,1.54968,1.54968,1.54938,1.54955,286699997.0
2006-01-03 20:47:00,1.54945,1.54958,1.54928,1.5495,544299998.0
2006-01-03 20:48:00,1.54944,1.54958,1.54929,1.54938,1584200009.0
2006-01-03 20:49:00,1.54931,1.54977,1.54925,1.54966,878400001.0
2006-01-03 20:50:00,1.54961,1.54972,1.54948,1.54972,1792200006.0
2006-01-03 20:51:00,1.54962,1.54977,1.54948,1.54955,504400000.0
2006-01-03 20:52:00,1.54956,1.54971,1.54951,1.54958,1582999995.0
2006-01-03 20:53:00,1.54957,1.54968,1.54945,1.54948,1370100000.0
2006-01-03 20:54:00,1.54943,1.54968,1.54941,1.54968,1135000002.0
2006-01-03 20:55:00,1.54953,1.54965,1.54943,1.54952,649199998.0
2006-01-03 20:56:00,1.54955,1.54983,1.54948,1.54979,2124400001.0
2006-01-03 20:57:00,1.5505,1.5505,1.5501,1.5501,1191199999.0
2006-01-03 20:58:00,1.55,1.5503,1.55,1.5501,1191199999.0
2006-01-03 20:59:00,1.55,1.5505,1.55,1.5505,1191199999.0
2006-01-03 21:00:00,1.5503,1.5505,1.5501,1.5501,1191199999.0
2006-01-03 21:01:00,1.5503,1.5505,1.5501,1.5503,1191199999.0
2006-01-03 21:02:00,1.55,1.55032,1.5499,1.54994,1191199999.0
2006-01-03 21:03:00,1.54995,1.55026,1.5499,1.55,1356000005.0
2006-01-03 21:04:00,1.55015,1.55034,1.54995,1.54998,534200007.0
2006-01-03 21:05:00,1.55016,1.55037,1.55016,1.5503,794300000.0
2006-01-03 21:06:00,1.55025,1.55039,1.55006,1.55022,363299995.0
2006-01-03 21:07:00,1.55022,1.55028,1.55012,1.55013,430800004.0
2006-01-03 21:08:00,1.55017,1.55037,1.55017,1.55036,261900000.0
2006-01-03 21:09:00,1.55032,1.55043,1.55022,1.55022,821099994.0
2006-01-03 21:10:00,1.55043,1.55043,1.55027,1.55031,889599997.0
2006-01-03 21:11:00,1.55035,1.5506,1.55021,1.5505,787699998.0
2006-01-03 21:12:00,1.55051,1.55063,1.55015,1.55022,357299999.0
2006-01-03 21:13:00,1.55009,1.55013,1.54984,1.55006,1137900005.0
2006-01-03 21:14:00,1.55017,1.55017,1.54983,1.54995,697799999.0
2006-01-03 21:15:00,1.54978,1.54989,1.54961,1.54975,992800005.0
2006-01-03 21:16:00,1.5498,1.54995,1.54959,1.5498,558300002.0
2006-01-03 21:17:00,1.54991,1.55018,1.54984,1.54993,1455400006.0
2006-01-03 21:18:00,1.55005,1.55041,1.55004,1.55017,743299997.0
2006-01-03 21:19:00,1.55032,1.5504,1.54999,1.54999,576700004.0
2006-01-03 21:20:00,1.5512,1.5512,1.5509,1.5509,1703000009.0
2006-01-03 21:21:00,1.5512,1.5512,1.5509,1.5512,1703000009.0
2006-01-03 21:22:00,1.5499,1.55021,1.54989,1.55021,1703000009.0
2006-01-03 21:23:00,1.55023,1.55036,1.55,1.55005,1284300017.0
2006-01-03 21:24:00,1.55025,1.55048,1.55017,1.55048,654199993.0
2006-01-03 21:25:00,1.55045,1.55046,1.55007,1.55015,1283400005.0
2006-01-03 21:26:00,1.5503,1.55037,1.55018,1.55021,544900000.0
2006-01-03 21:27:00,1.55029,1.55049,1.55019,1.55037,649299995.0
2006-01-03 21:28:00,1.55024,1.55044,1.55022,1.55035,659200006.0
2006-01-03 21:29:00,1.55031,1.55052,1.55027,1.55049,392700003.0
2006-01-03 21:30:00,1.55028,1.55044,1.55015,1.55042,405599998.0
2006-01-03 21:31:00,1.55026,1.55043,1.55018,1.55027,608200001.0
2006-01-03 21:32:00,1.5504,1.55057,1.5503,1.55045,2069100003.0
2006-01-03 21:33:00,1.55038,1.551,1.55035,1.55092,261599998.0
2006-01-03 21:34:00,1.55083,1.55111,1.55006,1.55006,1309900003.0
2006-01-03 21:35:00,1.54997,1.54997,1.54963,1.54981,926000001.0
2006-01-03 21:36:00,1.55016,1.55043,1.55016,1.55027,170099999.0
2006-01-03 21:37:00,1.55032,1.55038,1.55018,1.55018,412799996.0
2006-01-03 21:38:00,1.55023,1.55033,1.55008,1.55021,374600000.0
2006-01-03 21:39:00,1.55013,1.5503,1.55003,1.55017,236500002.0
2006-01-03 21:40:00,1.55018,1.55019,1.54999,1.55002,716200004.0
2006-01-03 21:41:00,1.54999,1.55019,1.54989,1.55017,580099999.0
2006-01-03 21:42:00,1.55025,1.55057,1.55019,1.5503,776900001.0
2006-01-03 21:43:00,1.5502,1.55041,1.55014,1.55032,1095500008.0
2006-01-03 21:44:00,1.5504,1.5505,1.55024,1.55026,1481700003.0
2006-01-03 21:45:00,1.5503,1.55043,1.55015,1.55021,584100002.0
2006-01-03 21:46:00,1.55019,1.5505,1.55019,1.55043,1511700009.0
2006-01-03 21:47:00,1.55046,1.55046,1.55012,1.55013,1301400013.0
2006-01-03 21:48:00,1.55001,1.55016,1.54993,1.55014,419000000.0
2006-01-03 21:49:00,1.55012,1.55012,1.54986,1.54987,1231900013.0
2006-01-03 21:50:00,1.55,1.55,1.54982,1.54989,151500001.0
2006-01-03 21:51:00,1.54993,1.55016,1.54992,1.5501,598900004.0
2006-01-03 21:52:00,1.55015,1.55028,1.54994,1.54999,1280100004.0
2006-01-03 21:53:00,1.55018,1.55025,1.55003,1.55014,444100006.0
2006-01-03 21:54:00,1.55023,1.5503,1.55016,1.55017,251800003.0
2006-01-03 21:55:00,1.55027,1.55027,1.55007,1.55007,671800002.0
2006-01-03 21:56:00,1.55014,1.55028,1.55014,1.55028,650400008.0
2006-01-03 21:57:00,1.55018,1.55039,1.54999,1.55,477500008.0
2006-01-03 21:58:00,1.54997,1.55017,1.54997,1.55015,681399999.0
2006-01-03 21:59:00,1.54996,1.55025,1.54992,1.5502,888100000.0
2006-01-03 22:00:00,1.55012,1.55041,1.54992,1.55011,519900002.0
2006-01-03 22:01:00,1.55017,1.55035,1.55017,1.55035,233400002.0
2006-01-03 22:02:00,1.55034,1.55039,1.54984,1.54984,1272700005.0
2006-01-03 22:03:00,1.55005,1.55012,1.54987,1.54997,498599996.0
2006-01-03 22:04:00,1.54994,1.55013,1.54987,1.55013,743800005.0
2006-01-03 22:05:00,1.55012,1.55013,1.54993,1.55006,502399997.0
2006-01-03 22:06:00,1.55008,1.55015,1.54996,1.55015,352200000.0
2006-01-03 22:07:00,1.54998,1.5501,1.54991,1.55005,90900000.0
2006-01-03 22:08:00,1.54999,1.5501,1.54992,1.55008,511700000.0
2006-01-03 22:09:00,1.55001,1.55028,1.54995,1.55028,480300005.0
2006-01-03 22:10:00,1.55032,1.55032,1.55014,1.55014,267200002.0
2006-01-03 22:11:00,1.55028,1.55035,1.5502,1.5503,220499998.0
2006-01-03 22:12:00,1.55034,1.55034,1.55017,1.55029,646800001.0
2006-01-03 22:13:00,1.55016,1.55033,1.55011,1.55033,258100002.0
2006-01-03 22:14:00,1.55028,1.55041,1.5502,1.55038,395700001.0
2006-01-03 22:15:00,1.55035,1.55048,1.55016,1.55023,844599998.0
2006-01-03 22:16:00,1.5502,1.55035,1.5502,1.55035,253900000.0
2006-01-03 22:17:00,1.55055,1.55077,1.55055,1.55068,131100000.0
2006-01-03 22:18:00,1.55084,1.55096,1.55068,1.55096,344500002.0
2006-01-03 22:19:00,1.55088,1.551,1.55066,1.55085,286100006.0
2006-01-03 22:20:00,1.55077,1.55094,1.55074,1.55093,279799999.0
2006-01-03 22:21:00,1.55085,1.55109,1.55085,1.55106,251099999.0
2006-01-03 22:22:00,1.55098,1.55113,1.55091,1.55102,926599995.0
2006-01-03 22:23:00,1.55109,1.55126,1.55108,1.55124,232400004.0
2006-01-03 22:24:00,1.55101,1.55119,1.55091,1.55106,282400000.0
2006-01-03 22:25:00,1.55108,1.55108,1.55077,1.55078,806700003.0
2006-01-03 22:26:00,1.55104,1.55105,1.55082,1.55085,695600000.0
2006-01-03 22:27:00,1.55086,1.55108,1.55062,1.55088,262000002.0
2006-01-03 22:28:00,1.55069,1.55096,1.55067,1.55084,706199999.0
2006-01-03 22:29:00,1.55072,1.55092,1.55067,1.55088,1027200005.0
2006-01-03 22:30:00,1.55067,1.55088,1.55063,1.55088,863299998.0
2006-01-03 22:31:00,1.55083,1.55083,1.55041,1.55053,188300002.0
2006-01-03 22:32:00,1.55057,1.55079,1.55055,1.55069,213800000.0
2006-01-03 22:33:00,1.5505,1.55071,1.55048,1.55062,389100002.0
2006-01-03 22:34:00,1.55063,1.55064,1.55046,1.5505,432300001.0
2006-01-03 22:35:00,1.55062,1.55088,1.55062,1.55088,172700002.0
2006-01-03 22:36:00,1.5509,1.55095,1.55078,1.55081,924400006.0
2006-01-03 22:37:00,1.55074,1.55095,1.55069,1.5509,494700004.0
2006-01-03 22:38:00,1.55084,1.55084,1.55056,1.55062,431999998.0
2006-01-03 22:39:00,1.55069,1.55072,1.55035,1.55055,685999997.0
2006-01-03 22:40:00,1.55056,1.55078,1.55044,1.55078,909900000.0
2006-01-03 22:41:00,1.55075,1.5509,1.55057,1.55063,581099996.0
2006-01-03 22:42:00,1.55056,1.55097,1.55056,1.55095,490900002.0
2006-01-03 22:43:00,1.55086,1.55118,1.55066,1.55106,1256400003.0
2006-01-03 22:44:00,1.55103,1.55109,1.55078,1.55109,389800002.0
2006-01-03 22:45:00,1.55093,1.55107,1.55071,1.5509,187300001.0
2006-01-03 22:46:00,1.55081,1.55098,1.55066,1.55084,175900000.0
2006-01-03 22:47:00,1.55077,1.55102,1.55077,1.55096,166100003.0
2006-01-03 22:48:00,1.55094,1.55094,1.55066,1.55071,353999999.0
2006-01-03 22:49:00,1.55075,1.55088,1.55062,1.55077,674200010.0
2006-01-03 22:50:00,1.55078,1.55087,1.5506,1.5506,227899999.0
2006-01-03 22:51:00,1.55073,1.55083,1.55058,1.55066,505199999.0
2006-01-03 22:52:00,1.55082,1.55082,1.55043,1.55043,303199999.0
2006-01-03 22:53:00,1.55072,1.55075,1.55052,1.55059,313600000.0
2006-01-03 22:54:00,1.55055,1.55068,1.55044,1.55061,452399999.0
2006-01-03 22:55:00,1.55068,1.55068,1.5505,1.55065,182400001.0
2006-01-03 22:56:00,1.55043,1.55059,1.55043,1.55059,83100001.0
2006-01-03 22:57:00,1.55049,1.55064,1.55038,1.55043,508099998.0
2006-01-03 22:58:00,1.55054,1.55092,1.55054,1.55073,286600000.0
2006-01-03 22:59:00,1.55067,1.55084,1.55039,1.55039,384900005.0
2006-01-03 23:00:00,1.55004,1.5504,1.55003,1.55007,110199999.0
2006-01-03 23:01:00,1.5505,1.55064,1.5504,1.5504,301800002.0
2006-01-03 23:02:00,1.55052,1.55068,1.55052,1.55067,264300002.0
2006-01-03 23:03:00,1.55061,1.5507,1.55052,1.55068,296199999.0
2006-01-03 23:04:00,1.55055,1.55065,1.55033,1.55058,313400000.0
2006-01-03 23:05:00,1.55053,1.55067,1.55049,1.55063,209600002.0
2006-01-03 23:06:00,1.55068,1.55078,1.55056,1.55063,321399996.0
2006-01-03 23:07:00,1.55066,1.55069,1.55048,1.55048,221200003.0
2006-01-03 23:08:00,1.55055,1.55065,1.55044,1.55056,33600001.0
2006-01-03 23:09:00,1.5506,1.55071,1.55048,1.55066,323100001.0
2006-01-03 23:10:00,1.55056,1.55065,1.55043,1.5506,169800000.0
2006-01-03 23:11:00,1.55048,1.55065,1.55042,1.55056,233200002.0
2006-01-03 23:12:00,1.5506,1.55065,1.5505,1.5505,268899996.0
2006-01-03 23:13:00,1.55063,1.55063,1.55042,1.55042,365500007.0
2006-01-03 23:14:00,1.55044,1.55057,1.55044,1.55057,27999999.0
2006-01-03 23:15:00,1.55061,1.55066,1.5505,1.55052,126200000.0
2006-01-03 23:16:00,1.5506,1.5507,1.55046,1.55065,238200000.0
2006-01-03 23:17:00,1.55065,1.55065,1.55039,1.55053,430299999.0
2006-01-03 23:18:00,1.55052,1.55068,1.55043,1.55065,339700003.0
2006-01-03 23:19:00,1.55053,1.55062,1.55036,1.55043,421999995.0
2006-01-03 23:20:00,1.55048,1.55048,1.55016,1.55033,382800004.0
2006-01-03 23:21:00,1.55038,1.55043,1.55027,1.55031,286500000.0
2006-01-03 23:22:00,1.55047,1.55048,1.55031,1.5504,240299998.0
2006-01-03 23:23:00,1.55037,1.55051,1.55037,1.55051,91800000.0
2006-01-03 23:24:00,1.55034,1.55046,1.55031,1.55041,75100000.0
2006-01-03 23:25:00,1.55045,1.55045,1.55024,1.55024,41600000.0
2006-01-03 23:26:00,1.55052,1.55057,1.55028,1.55039,316600000.0
2006-01-03 23:27:00,1.55028,1.55042,1.5502,1.55031,309800000.0
2006-01-03 23:28:00,1.55036,1.55042,1.5502,1.5502,379099997.0
2006-01-03 23:29:00,1.55032,1.55032,1.5502,1.55023,118200000.0
2006-01-03 23:30:00,1.55035,1.55035,1.55009,1.55009,208400005.0
2006-01-03 23:31:00,1.5503,1.55035,1.5502,1.55028,321199995.0
2006-01-03 23:32:00,1.5501,1.5503,1.55001,1.55023,412100008.0
2006-01-03 23:33:00,1.55011,1.55025,1.55005,1.55013,145200002.0
2006-01-03 23:34:00,1.55002,1.5501,1.54993,1.55009,212200000.0
2006-01-03 23:35:00,1.55004,1.55018,1.54998,1.55,315399999.0
2006-01-03 23:36:00,1.5501,1.55014,1.54996,1.55001,236100001.0
2006-01-03 23:37:00,1.55005,1.55017,1.54998,1.55002,327400003.0
2006-01-03 23:38:00,1.55014,1.5502,1.54998,1.55018,226800002.0
2006-01-03 23:39:00,1.55013,1.55013,1.55,1.55008,130800001.0
2006-01-03 23:40:00,1.55015,1.55041,1.55005,1.55007,261300001.0
2006-01-03 23:41:00,1.55013,1.55023,1.54994,1.5501,368499997.0
2006-01-03 23:42:00,1.55013,1.55031,1.55006,1.55009,178200001.0
2006-01-03 23:43:00,1.55016,1.55028,1.55006,1.55019,427800007.0
2006-01-03 23:44:00,1.55015,1.55025,1.55,1.55017,317200001.0
2006-01-03 23:45:00,1.55017,1.55025,1.55007,1.55017,158099998.0
2006-01-03 23:46:00,1.55023,1.55023,1.55,1.55021,208499999.0
2006-01-03 23:47:00,1.5501,1.5502,1.5501,1.5502,57500000.0
2006-01-03 23:48:00,1.55005,1.55018,1.55,1.55011,59100000.0
2006-01-03 23:49:00,1.5501,1.55017,1.54992,1.55005,67100000.0
2006-01-03 23:50:00,1.5501,1.55023,1.55002,1.55016,113700000.0
2006-01-03 23:51:00,1.55007,1.55019,1.55003,1.55007,406099995.0
2006-01-03 23:52:00,1.55009,1.55023,1.54996,1.55023,145399999.0
2006-01-03 23:53:00,1.55009,1.55022,1.54992,1.55009,212700001.0
2006-01-03 23:54:00,1.55,1.55002,1.54967,1.54967,205299997.0
2006-01-03 23:55:00,1.54987,1.55008,1.54984,1.54984,352000000.0
2006-01-03 23:56:00,1.55005,1.55032,1.55005,1.55029,295599994.0
2006-01-03 23:57:00,1.55021,1.55042,1.55009,1.55033,372300003.0
2006-01-03 23:58:00,1.55023,1.55041,1.55006,1.55029,418400003.0
2006-01-03 23:59:00,1.5503,1.55035,1.55022,1.55028,122199999.0
2006-01-04 00:00:00,1.55035,1.55035,1.5503,1.5503,100799998.0
2006-01-04 00:01:00,1.54995,1.5502,1.54962,1.5502,233300001.0
2006-01-04 00:02:00,1.55009,1.55019,1.54979,1.54992,312800000.0
2006-01-04 00:03:00,1.54975,1.55008,1.54966,1.54982,513000007.0
2006-01-04 00:04:00,1.54977,1.55008,1.54962,1.55003,222999999.0
2006-01-04 00:05:00,1.54987,1.5503,1.54976,1.55015,388999998.0
2006-01-04 00:06:00,1.55015,1.55032,1.5498,1.55016,292199999.0
2006-01-04 00:07:00,1.54993,1.55047,1.54974,1.55001,341500001.0
2006-01-04 00:08:00,1.54987,1.55016,1.54981,1.55016,237899997.0
2006-01-04 00:09:00,1.54993,1.55025,1.54979,1.54984,382999998.0
2006-01-04 00:10:00,1.54983,1.55009,1.5498,1.55003,216799997.0
2006-01-04 00:11:00,1.54988,1.55017,1.54966,1.55004,320399997.0
2006-01-04 00:12:00,1.54964,1.55016,1.54964,1.55004,301399998.0
2006-01-04 00:13:00,1.5501,1.5501,1.54957,1.54975,224799999.0
2006-01-04 00:14:00,1.5498,1.55001,1.54961,1.54979,487400005.0
2006-01-04 00:15:00,1.54997,1.55022,1.54981,1.54997,446500003.0
2006-01-04 00:16:00,1.55012,1.55015,1.54989,1.5501,307800003.0
2006-01-04 00:17:00,1.54968,1.54999,1.54943,1.54955,459200004.0
2006-01-04 00:18:00,1.54927,1.54986,1.54924,1.54979,349000002.0
2006-01-04 00:19:00,1.54973,1.54985,1.54946,1.54946,242500002.0
2006-01-04 00:20:00,1.54917,1.54981,1.54888,1.54972,313700002.0
2006-01-04 00:21:00,1.54975,1.55004,1.54941,1.54968,309199999.0
2006-01-04 00:22:00,1.54977,1.55001,1.54955,1.54971,429200006.0
2006-01-04 00:23:00,1.54962,1.54985,1.54945,1.54975,239600004.0
2006-01-04 00:24:00,1.54985,1.54998,1.54948,1.54961,532699997.0
2006-01-04 00:25:00,1.5498,1.54994,1.54938,1.54972,279600001.0
2006-01-04 00:26:00,1.55005,1.55005,1.5494,1.54961,300900001.0
2006-01-04 00:27:00,1.54942,1.55007,1.54939,1.5499,417899993.0
2006-01-04 00:28:00,1.55021,1.55033,1.54998,1.54998,253300005.0
2006-01-04 00:29:00,1.5499,1.55,1.5499,1.55,115100002.0
2006-01-04 00:30:00,1.55005,1.55005,1.54986,1.5499,306799997.0
2006-01-04 00:31:00,1.54985,1.55005,1.54983,1.55,360300004.0
2006-01-04 00:32:00,1.54997,1.54997,1.54984,1.54984,82000000.0
2006-01-04 00:33:00,1.54993,1.55005,1.54989,1.55,127300001.0
2006-01-04 00:34:00,1.54988,1.55008,1.54984,1.55,238099997.0
2006-01-04 00:35:00,1.55,1.55,1.5499,1.5499,55900002.0
2006-01-04 00:36:00,1.55005,1.55005,1.55,1.55,65699999.0
2006-01-04 00:37:00,1.55005,1.55005,1.55,1.55,20400001.0
2006-01-04 00:38:00,1.54997,1.5501,1.54993,1.55009,278400005.0
2006-01-04 00:39:00,1.55,1.5501,1.55,1.5501,12000000.0
2006-01-04 00:40:00,1.55008,1.55015,1.55,1.5501,132299998.0
2006-01-04 00:41:00,1.55015,1.55015,1.55002,1.55002,29400000.0
2006-01-04 00:42:00,1.54999,1.55015,1.54995,1.55008,263899999.0
2006-01-04 00:43:00,1.55,1.55022,1.54991,1.55022,208799997.0
2006-01-04 00:44:00,1.55009,1.55028,1.55009,1.55012,370000000.0
2006-01-04 00:45:00,1.5502,1.55022,1.55001,1.55009,250999999.0
2006-01-04 00:46:00,1.55019,1.55022,1.55003,1.55008,421600000.0
2006-01-04 00:47:00,1.55017,1.55032,1.55008,1.55024,316299999.0
2006-01-04 00:48:00,1.55032,1.55032,1.55005,1.55005,329900004.0
2006-01-04 00:49:00,1.55,1.55015,1.54998,1.55005,193800002.0
2006-01-04 00:50:00,1.5501,1.55015,1.54996,1.55015,214000000.0
2006-01-04 00:51:00,1.55,1.55015,1.5498,1.55006,144999997.0
2006-01-04 00:52:00,1.55015,1.55015,1.54988,1.55007,232400001.0
2006-01-04 00:53:00,1.54993,1.5501,1.54988,1.55002,290700002.0
2006-01-04 00:54:00,1.55015,1.55015,1.54993,1.54999,198599999.0
2006-01-04 00:55:00,1.55009,1.55015,1.54987,1.54993,478999997.0
2006-01-04 00:56:00,1.54997,1.55009,1.54982,1.54996,202700000.0
2006-01-04 00:57:00,1.54983,1.55016,1.54983,1.55008,509600000.0
2006-01-04 00:58:00,1.55001,1.55015,1.54987,1.55,147800000.0
2006-01-04 00:59:00,1.54984,1.55012,1.54984,1.55012,33600000.0
2006-01-04 01:00:00,1.54999,1.55015,1.54996,1.55005,279400003.0
2006-01-04 01:01:00,1.54998,1.55017,1.54994,1.55005,250799999.0
2006-01-04 01:02:00,1.55011,1.55025,1.55011,1.55018,253100002.0
2006-01-04 01:03:00,1.5499,1.55021,1.5499,1.55021,42200000.0
2006-01-04 01:04:00,1.55031,1.55039,1.55015,1.55031,424300001.0
2006-01-04 01:05:00,1.55018,1.5503,1.55014,1.55014,313899997.0
2006-01-04 01:06:00,1.55024,1.55035,1.55012,1.55025,128400000.0
2006-01-04 01:07:00,1.55019,1.55038,1.55018,1.5503,230700002.0
2006-01-04 01:08:00,1.55006,1.5502,1.54999,1.55016,271499999.0
2006-01-04 01:09:00,1.55018,1.55033,1.55016,1.55026,184700000.0
2006-01-04 01:10:00,1.55035,1.55035,1.55019,1.5502,194500000.0
2006-01-04 01:11:00,1.55035,1.55035,1.5503,1.5503,18400000.0
2006-01-04 01:12:00,1.55028,1.55035,1.55013,1.55013,242900000.0
2006-01-04 01:13:00,1.55019,1.55032,1.55002,1.5502,168000002.0
2006-01-04 01:14:00,1.55028,1.55033,1.55006,1.55024,318700000.0
2006-01-04 01:15:00,1.55037,1.55043,1.5502,1.55026,206900000.0
2006-01-04 01:16:00,1.5502,1.55035,1.5502,1.55035,68800000.0
2006-01-04 01:17:00,1.5504,1.55043,1.54989,1.54989,368700002.0
2006-01-04 01:18:00,1.55039,1.55046,1.55023,1.55023,221000002.0
2006-01-04 01:19:00,1.55035,1.55035,1.55013,1.55018,199700001.0
2006-01-04 01:20:00,1.55027,1.55035,1.55016,1.5503,195700001.0
2006-01-04 01:21:00,1.55035,1.55035,1.5502,1.5502,217999997.0
2006-01-04 01:22:00,1.55035,1.55035,1.5503,1.5503,71100000.0
2006-01-04 01:23:00,1.5502,1.5503,1.5502,1.5503,19800000.0
2006-01-04 01:24:00,1.55011,1.55028,1.55011,1.55028,70200000.0
2006-01-04 01:25:00,1.55,1.5502,1.55,1.5502,71100001.0
2006-01-04 01:26:00,1.55035,1.55035,1.5503,1.5503,99900002.0
2006-01-04 01:27:00,1.55009,1.5503,1.55009,1.5503,435400001.0
2006-01-04 01:28:00,1.5503,1.55035,1.55021,1.55029,88799998.0
2006-01-04 01:29:00,1.55018,1.5503,1.55011,1.55025,106999998.0
2006-01-04 01:30:00,1.5502,1.5503,1.55016,1.55028,26200000.0
2006-01-04 01:31:00,1.55038,1.55044,1.55026,1.55026,283799996.0
2006-01-04 01:32:00,1.5503,1.55044,1.55013,1.55044,415199999.0
2006-01-04 01:33:00,1.55022,1.55038,1.55018,1.55018,174099999.0
2006-01-04 01:34:00,1.54989,1.55025,1.54989,1.55025,308999996.0
2006-01-04 01:35:00,1.55015,1.55015,1.55,1.55,127699999.0
2006-01-04 01:36:00,1.55007,1.55015,1.54988,1.54997,368199999.0
2006-01-04 01:37:00,1.54986,1.55005,1.54986,1.55,227800001.0
2006-01-04 01:38:00,1.54996,1.55006,1.54987,1.55006,499500004.0
2006-01-04 01:39:00,1.55007,1.55022,1.54987,1.54987,292899999.0
2006-01-04 01:40:00,1.55013,1.55044,1.55008,1.55015,403300001.0
2006-01-04 01:41:00,1.55013,1.55013,1.54992,1.54992,303900001.0
2006-01-04 01:42:00,1.54998,1.5502,1.54998,1.55013,146199999.0
2006-01-04 01:43:00,1.55002,1.55011,1.54986,1.54993,115200001.0
2006-01-04 01:44:00,1.54994,1.55002,1.54994,1.55002,70500000.0
2006-01-04 01:45:00,1.54993,1.55012,1.54993,1.55012,35400000.0
2006-01-04 01:46:00,1.55,1.55018,1.54998,1.55018,454900011.0
2006-01-04 01:47:00,1.55001,1.55011,1.54988,1.54999,278799999.0
2006-01-04 01:48:00,1.54996,1.55003,1.54985,1.54999,131300000.0
2006-01-04 01:49:00,1.54997,1.54999,1.54977,1.54999,274900000.0
2006-01-04 01:50:00,1.54994,1.55002,1.54982,1.54995,225700002.0
2006-01-04 01:51:00,1.5499,1.54996,1.54973,1.54984,293999998.0
2006-01-04 01:52:00,1.55001,1.55001,1.54975,1.54988,237600000.0
2006-01-04 01:53:00,1.54997,1.54997,1.54965,1.54989,323200002.0
2006-01-04 01:54:00,1.55003,1.55014,1.54992,1.55005,382499998.0
2006-01-04 01:55:00,1.55009,1.55009,1.54978,1.54989,290799996.0
2006-01-04 01:56:00,1.54998,1.55014,1.54992,1.54992,225600002.0
2006-01-04 01:57:00,1.55002,1.55015,1.55002,1.55015,61500000.0
2006-01-04 01:58:00,1.54999,1.55015,1.54992,1.55005,173400002.0
2006-01-04 01:59:00,1.55008,1.55015,1.54994,1.55007,178300000.0
2006-01-04 02:00:00,1.5502,1.55027,1.5499,1.54999,178100002.0
2006-01-04 02:01:00,1.5501,1.55015,1.55,1.55008,71500000.0
2006-01-04 02:02:00,1.55021,1.55051,1.55014,1.55037,245400000.0
2006-01-04 02:03:00,1.55032,1.55046,1.55029,1.55043,316199999.0
2006-01-04 02:04:00,1.5504,1.55053,1.55026,1.55053,495399998.0
2006-01-04 02:05:00,1.5504,1.5504,1.54998,1.54998,201799999.0
2006-01-04 02:06:00,1.5502,1.55033,1.55011,1.55026,166999999.0
2006-01-04 02:07:00,1.5503,1.55036,1.55014,1.55029,391700002.0
2006-01-04 02:08:00,1.55028,1.55033,1.55,1.55,351400003.0
2006-01-04 02:09:00,1.55035,1.55035,1.55013,1.55019,245000000.0
2006-01-04 02:10:00,1.55026,1.55026,1.55014,1.55014,104600000.0
2006-01-04 02:11:00,1.55006,1.5502,1.5499,1.55015,179900000.0
2006-01-04 02:12:00,1.55007,1.55022,1.55007,1.55022,75100001.0
2006-01-04 02:13:00,1.5502,1.5502,1.5501,1.5501,84699999.0
2006-01-04 02:14:00,1.55013,1.55028,1.55012,1.55026,282599999.0
2006-01-04 02:15:00,1.5502,1.55025,1.55002,1.55002,210100001.0
2006-01-04 02:16:00,1.55,1.55015,1.55,1.55015,42300000.0
2006-01-04 02:17:00,1.55002,1.5502,1.55002,1.5502,72699998.0
2006-01-04 02:18:00,1.5501,1.5502,1.5501,1.5502,117300000.0
2006-01-04 02:19:00,1.55012,1.55019,1.54996,1.55001,213000002.0
2006-01-04 02:20:00,1.54997,1.5501,1.54983,1.54999,241100003.0
2006-01-04 02:21:00,1.55,1.55004,1.54983,1.55,299099997.0
2006-01-04 02:22:00,1.54988,1.55,1.54979,1.5499,369299999.0
2006-01-04 02:23:00,1.54995,1.55005,1.54981,1.55005,213599998.0
2006-01-04 02:24:00,1.55004,1.55015,1.54993,1.5501,356899995.0
2006-01-04 02:25:00,1.54999,1.55005,1.54995,1.55002,83000000.0
2006-01-04 02:26:00,1.5499,1.55,1.5499,1.55,111100001.0
2006-01-04 02:27:00,1.54997,1.55005,1.54982,1.54995,145700004.0
2006-01-04 02:28:00,1.54995,1.55005,1.54982,1.54982,236700001.0
2006-01-04 02:29:00,1.54979,1.5502,1.54979,1.5502,361099997.0
2006-01-04 02:30:00,1.54992,1.5502,1.54992,1.55011,54700000.0
2006-01-04 02:31:00,1.55,1.55,1.5499,1.5499,91100000.0
2006-01-04 02:32:00,1.54989,1.55005,1.54983,1.54998,297300004.0
2006-01-04 02:33:00,1.55008,1.55016,1.54993,1.54993,412700002.0
2006-01-04 02:34:00,1.54993,1.5501,1.54989,1.54989,215999999.0
2006-01-04 02:35:00,1.55012,1.55016,1.54987,1.5501,581999997.0
2006-01-04 02:36:00,1.55004,1.55012,1.5498,1.54994,153200001.0
2006-01-04 02:37:00,1.54985,1.55014,1.54985,1.5501,141199998.0
2006-01-04 02:38:00,1.55008,1.55008,1.54996,1.54996,66999998.0
2006-01-04 02:39:00,1.54993,1.55003,1.54989,1.54994,43000000.0
2006-01-04 02:40:00,1.54996,1.55003,1.54986,1.54998,316100001.0
2006-01-04 02:41:00,1.54997,1.55002,1.54975,1.54975,334299999.0
2006-01-04 02:42:00,1.5499,1.55012,1.5499,1.54997,224499999.0
2006-01-04 02:43:00,1.54991,1.55009,1.54991,1.55001,139099999.0
2006-01-04 02:44:00,1.54994,1.55012,1.54994,1.55012,85500000.0
2006-01-04 02:45:00,1.55014,1.55041,1.55014,1.55015,184299999.0
2006-01-04 02:46:00,1.55025,1.55034,1.55005,1.55005,232400000.0
2006-01-04 02:47:00,1.54998,1.55024,1.54996,1.55009,246900000.0
2006-01-04 02:48:00,1.55008,1.55013,1.54993,1.55003,322100001.0
2006-01-04 02:49:00,1.54998,1.54998,1.54986,1.54986,24000000.0
2006-01-04 02:50:00,1.55,1.55005,1.54992,1.54998,203599998.0
2006-01-04 02:51:00,1.55003,1.55009,1.54985,1.54999,308599999.0
2006-01-04 02:52:00,1.55,1.55015,1.54992,1.55004,169399999.0
2006-01-04 02:53:00,1.55003,1.55012,1.54987,1.55,270400003.0
2006-01-04 02:54:00,1.54989,1.55008,1.54985,1.54995,438200003.0
2006-01-04 02:55:00,1.54988,1.54999,1.54979,1.54991,158800001.0
2006-01-04 02:56:00,1.54992,1.54997,1.54977,1.54981,345899998.0
2006-01-04 02:57:00,1.54993,1.55003,1.54975,1.54982,253199995.0
2006-01-04 02:58:00,1.55003,1.55012,1.54991,1.55007,570799993.0
2006-01-04 02:59:00,1.54998,1.55001,1.54973,1.54987,274700002.0
2006-01-04 03:00:00,1.5499,1.55,1.5499,1.55,40099999.0
2006-01-04 03:01:00,1.54997,1.55013,1.54987,1.54999,541600002.0
2006-01-04 03:02:00,1.55007,1.5502,1.54977,1.54977,246000000.0
2006-01-04 03:03:00,1.55015,1.55015,1.54993,1.54993,29500000.0
2006-01-04 03:04:00,1.55004,1.55021,1.54995,1.55007,237700001.0
2006-01-04 03:05:00,1.5501,1.5501,1.55,1.55,48700001.0
2006-01-04 03:06:00,1.55012,1.55012,1.55004,1.55004,127800002.0
2006-01-04 03:07:00,1.5498,1.55,1.5498,1.55,175699999.0
2006-01-04 03:08:00,1.54995,1.55005,1.54985,1.54989,308800000.0
2006-01-04 03:09:00,1.54988,1.55,1.5498,1.55,298700006.0
2006-01-04 03:10:00,1.54987,1.55005,1.54976,1.54997,178499999.0
2006-01-04 03:11:00,1.54987,1.55005,1.54986,1.54988,142900000.0
2006-01-04 03:12:00,1.55,1.55007,1.54977,1.55001,475400000.0
2006-01-04 03:13:00,1.54993,1.55005,1.54984,1.54985,106900001.0
2006-01-04 03:14:00,1.5499,1.55021,1.5499,1.55017,230600001.0
2006-01-04 03:15:00,1.54994,1.55015,1.5499,1.55004,247800008.0
2006-01-04 03:16:00,1.55005,1.55014,1.54982,1.54982,301799997.0
2006-01-04 03:17:00,1.55004,1.55013,1.54988,1.54999,146900002.0
2006-01-04 03:18:00,1.54993,1.55008,1.54993,1.55008,163300001.0
2006-01-04 03:19:00,1.5501,1.5501,1.54989,1.54991,251699998.0
2006-01-04 03:20:00,1.54993,1.55013,1.54993,1.55004,344299999.0
2006-01-04 03:21:00,1.55014,1.5502,1.54999,1.55011,289000002.0
2006-01-04 03:22:00,1.55013,1.55024,1.55003,1.55003,217200002.0
2006-01-04 03:23:00,1.5503,1.55063,1.55028,1.55039,189399998.0
2006-01-04 03:24:00,1.5505,1.55055,1.55035,1.55048,167699999.0
2006-01-04 03:25:00,1.5504,1.55065,1.5504,1.55049,260599999.0
2006-01-04 03:26:00,1.55055,1.55062,1.55039,1.55052,315900000.0
2006-01-04 03:27:00,1.5504,1.5505,1.5504,1.5505,106299997.0
2006-01-04 03:28:00,1.55055,1.55061,1.55046,1.55054,250500004.0
2006-01-04 03:29:00,1.55054,1.55069,1.55044,1.5505,241499998.0
2006-01-04 03:30:00,1.5506,1.5506,1.55028,1.5504,303700002.0
2006-01-04 03:31:00,1.55036,1.55047,1.55026,1.5504,229100002.0
2006-01-04 03:32:00,1.55048,1.5507,1.55036,1.55054,213300000.0
2006-01-04 03:33:00,1.55046,1.5506,1.55043,1.5506,97900000.0
2006-01-04 03:34:00,1.55058,1.55065,1.55044,1.55055,331800003.0
2006-01-04 03:35:00,1.5505,1.5506,1.5505,1.5506,7600000.0
2006-01-04 03:36:00,1.55068,1.55097,1.55062,1.55086,186400003.0
2006-01-04 03:37:00,1.55067,1.55088,1.55064,1.55073,192200001.0
2006-01-04 03:38:00,1.55079,1.55079,1.55067,1.55067,51600000.0
2006-01-04 03:39:00,1.55075,1.5509,1.55064,1.55081,193700000.0
2006-01-04 03:40:00,1.55083,1.55092,1.55062,1.55077,338600004.0
2006-01-04 03:41:00,1.5505,1.55077,1.5505,1.55077,193299996.0
2006-01-04 03:42:00,1.55069,1.55085,1.5506,1.5508,400900004.0
2006-01-04 03:43:00,1.55069,1.55085,1.55063,1.55075,284899998.0
2006-01-04 03:44:00,1.55074,1.55095,1.55067,1.55067,165399999.0
2006-01-04 03:45:00,1.55057,1.5508,1.55057,1.55078,400199998.0
2006-01-04 03:46:00,1.5508,1.55085,1.55062,1.55077,210800001.0
2006-01-04 03:47:00,1.55066,1.55085,1.55066,1.55085,209200001.0
2006-01-04 03:48:00,1.55078,1.55085,1.55062,1.55075,127599999.0
2006-01-04 03:49:00,1.5508,1.55089,1.55069,1.55088,264300000.0
2006-01-04 03:50:00,1.55073,1.55088,1.55073,1.55088,40400000.0
2006-01-04 03:51:00,1.55087,1.551,1.55082,1.55097,388099997.0
2006-01-04 03:52:00,1.55087,1.55096,1.55073,1.55076,210100001.0
2006-01-04 03:53:00,1.55093,1.55093,1.55068,1.55078,301700001.0
2006-01-04 03:54:00,1.55083,1.55083,1.55067,1.55078,285100006.0
2006-01-04 03:55:00,1.55072,1.55072,1.55055,1.55055,7400000.0
2006-01-04 03:56:00,1.55061,1.55082,1.55061,1.55077,314099999.0
2006-01-04 03:57:00,1.55069,1.55079,1.55057,1.55067,293199998.0
2006-01-04 03:58:00,1.5507,1.55088,1.55061,1.55075,282100003.0
2006-01-04 03:59:00,1.55061,1.5508,1.55061,1.55072,371500001.0
2006-01-04 04:00:00,1.55079,1.55079,1.55067,1.55067,137400004.0
2006-01-04 04:01:00,1.55072,1.55088,1.55065,1.55078,559799994.0
2006-01-04 04:02:00,1.55073,1.55094,1.55073,1.55093,210500002.0
2006-01-04 04:03:00,1.5508,1.5509,1.55064,1.55064,232600003.0
2006-01-04 04:04:00,1.55089,1.55098,1.55089,1.55098,40000000.0
2006-01-04 04:05:00,1.55086,1.55099,1.55076,1.55091,277999999.0
2006-01-04 04:06:00,1.55084,1.55097,1.55071,1.55094,246099996.0
2006-01-04 04:07:00,1.55085,1.55141,1.55073,1.55103,492800011.0
2006-01-04 04:08:00,1.55093,1.55113,1.55093,1.55101,123799999.0
2006-01-04 04:09:00,1.55069,1.55116,1.55069,1.55111,287500001.0
2006-01-04 04:10:00,1.55102,1.55119,1.55093,1.55093,172600002.0
2006-01-04 04:11:00,1.55079,1.55096,1.55072,1.55084,378800003.0
2006-01-04 04:12:00,1.55085,1.55085,1.55062,1.55064,223999998.0
2006-01-04 04:13:00,1.55065,1.55065,1.5505,1.5505,29500000.0
2006-01-04 04:14:00,1.55074,1.55084,1.5507,1.5507,166100004.0
2006-01-04 04:15:00,1.55093,1.55101,1.55073,1.55101,320100001.0
2006-01-04 04:16:00,1.5509,1.55101,1.5506,1.5508,276599998.0
2006-01-04 04:17:00,1.55074,1.55087,1.55074,1.55087,84699999.0
2006-01-04 04:18:00,1.55077,1.55089,1.55077,1.55089,108600002.0
2006-01-04 04:19:00,1.55078,1.55087,1.55066,1.55068,327800001.0
2006-01-04 04:20:00,1.55076,1.55089,1.55059,1.55073,56800000.0
2006-01-04 04:21:00,1.55087,1.55097,1.55075,1.55079,341099999.0
2006-01-04 04:22:00,1.55092,1.55092,1.55058,1.55082,313400006.0
2006-01-04 04:23:00,1.55068,1.55095,1.55068,1.55083,354200000.0
2006-01-04 04:24:00,1.5508,1.55085,1.55064,1.55071,305900005.0
2006-01-04 04:25:00,1.55089,1.55095,1.55067,1.55076,389800000.0
2006-01-04 04:26:00,1.55091,1.55103,1.55084,1.55103,189300001.0
2006-01-04 04:27:00,1.55094,1.55103,1.55092,1.55103,154100002.0
2006-01-04 04:28:00,1.55082,1.55099,1.55082,1.55099,92000000.0
2006-01-04 04:29:00,1.55078,1.5509,1.55072,1.55085,136499998.0
2006-01-04 04:30:00,1.55083,1.5509,1.55068,1.55077,167599996.0
2006-01-04 04:31:00,1.55075,1.55101,1.55075,1.55092,170299999.0
2006-01-04 04:32:00,1.5509,1.55095,1.55081,1.55088,126400001.0
2006-01-04 04:33:00,1.5509,1.55097,1.55083,1.55092,39200000.0
2006-01-04 04:34:00,1.5508,1.5509,1.5508,1.5509,69500000.0
2006-01-04 04:35:00,1.55075,1.55095,1.55069,1.55095,166400002.0
2006-01-04 04:36:00,1.55095,1.55095,1.5509,1.5509,35900000.0
2006-01-04 04:37:00,1.55093,1.55097,1.55074,1.55088,400800007.0
2006-01-04 04:38:00,1.55088,1.55094,1.55075,1.55087,480900003.0
2006-01-04 04:39:00,1.55081,1.55095,1.55068,1.55085,334000004.0
2006-01-04 04:40:00,1.55088,1.55095,1.55077,1.55088,133000002.0
2006-01-04 04:41:00,1.5509,1.5509,1.55071,1.55071,95100002.0
2006-01-04 04:42:00,1.5509,1.55095,1.5508,1.5508,466299996.0
2006-01-04 04:43:00,1.55087,1.55102,1.5508,1.55091,284999995.0
2006-01-04 04:44:00,1.5509,1.55095,1.5509,1.55095,26299999.0
2006-01-04 04:45:00,1.55087,1.551,1.55068,1.55068,119000000.0
2006-01-04 04:46:00,1.5508,1.5509,1.5508,1.5509,36699999.0
2006-01-04 04:47:00,1.55075,1.5509,1.55062,1.5509,296100001.0
2006-01-04 04:48:00,1.55092,1.55092,1.55065,1.55067,187799999.0
2006-01-04 04:49:00,1.55089,1.55094,1.55075,1.55083,408799994.0
2006-01-04 04:50:00,1.55076,1.55099,1.55068,1.55086,176200000.0
2006-01-04 04:51:00,1.5508,1.5508,1.5507,1.5507,32000000.0
2006-01-04 04:52:00,1.5507,1.5508,1.5507,1.5508,12800000.0
2006-01-04 04:53:00,1.55073,1.55094,1.55061,1.55084,60699998.0
2006-01-04 04:54:00,1.55089,1.55089,1.55062,1.5507,210900003.0
2006-01-04 04:55:00,1.55062,1.5508,1.55062,1.5508,107799999.0
2006-01-04 04:56:00,1.55081,1.55093,1.55075,1.55093,83100000.0
2006-01-04 04:57:00,1.5509,1.55095,1.55075,1.55088,346600001.0
2006-01-04 04:58:00,1.55089,1.55103,1.5508,1.55098,417600002.0
2006-01-04 04:59:00,1.551,1.551,1.5509,1.5509,17600000.0
2006-01-04 05:00:00,1.5509,1.55105,1.55087,1.55089,416899999.0
2006-01-04 05:01:00,1.551,1.55103,1.55088,1.551,167300001.0
2006-01-04 05:02:00,1.55094,1.5511,1.55081,1.55098,322300004.0
2006-01-04 05:03:00,1.55104,1.55112,1.55087,1.55098,153400001.0
2006-01-04 05:04:00,1.55096,1.55105,1.55084,1.55097,329000002.0
2006-01-04 05:05:00,1.55097,1.55105,1.55086,1.55099,391500004.0
2006-01-04 05:06:00,1.55099,1.55105,1.55093,1.55094,111599998.0
2006-01-04 05:07:00,1.55106,1.55113,1.55089,1.55095,333500003.0
2006-01-04 05:08:00,1.5509,1.55095,1.55072,1.55079,291700001.0
2006-01-04 05:09:00,1.55083,1.55109,1.5508,1.55092,255100002.0
2006-01-04 05:10:00,1.55089,1.55108,1.55087,1.55091,344000003.0
2006-01-04 05:11:00,1.55102,1.55102,1.55077,1.55077,223700006.0
2006-01-04 05:12:00,1.55097,1.55111,1.55083,1.55103,360599998.0
2006-01-04 05:13:00,1.55115,1.55115,1.551,1.551,279799998.0
2006-01-04 05:14:00,1.5507,1.55093,1.5496,1.5496,264399999.0
2006-01-04 05:15:00,1.54984,1.55026,1.54972,1.54989,343299995.0
2006-01-04 05:16:00,1.54993,1.55046,1.54993,1.55023,119900003.0
2006-01-04 05:17:00,1.55068,1.55085,1.5505,1.5505,368999998.0
2006-01-04 05:18:00,1.55053,1.55088,1.55053,1.55088,213299996.0
2006-01-04 05:19:00,1.55095,1.55095,1.55058,1.5507,277600000.0
2006-01-04 05:20:00,1.55093,1.55114,1.55089,1.55098,162000000.0
2006-01-04 05:21:00,1.55103,1.55116,1.55076,1.55093,192400003.0
2006-01-04 05:22:00,1.5509,1.55105,1.55086,1.551,350299999.0
2006-01-04 05:23:00,1.55079,1.55098,1.55079,1.55082,198400001.0
2006-01-04 05:24:00,1.55079,1.55094,1.55058,1.55078,295999999.0
2006-01-04 05:25:00,1.5508,1.55091,1.5507,1.55077,357700001.0
2006-01-04 05:26:00,1.55093,1.55101,1.55084,1.55086,207100003.0
2006-01-04 05:27:00,1.55091,1.55117,1.55078,1.55092,316600005.0
2006-01-04 05:28:00,1.55112,1.55137,1.55112,1.55124,188600000.0
2006-01-04 05:29:00,1.55125,1.55125,1.55089,1.5512,198999999.0
2006-01-04 05:30:00,1.55101,1.55122,1.55095,1.55095,261400002.0
2006-01-04 05:31:00,1.55099,1.55108,1.55099,1.55108,35300000.0
2006-01-04 05:32:00,1.55108,1.55114,1.55093,1.55093,365700005.0
2006-01-04 05:33:00,1.55092,1.55112,1.55079,1.55105,213899996.0
2006-01-04 05:34:00,1.55099,1.55115,1.55093,1.55115,203699999.0
2006-01-04 05:35:00,1.551,1.5511,1.551,1.5511,63100000.0
2006-01-04 05:36:00,1.55105,1.55114,1.55092,1.55101,350000001.0
2006-01-04 05:37:00,1.55097,1.55102,1.55076,1.55076,276600001.0
2006-01-04 05:38:00,1.55095,1.55097,1.55095,1.55097,32000000.0
2006-01-04 05:39:00,1.55085,1.55095,1.55072,1.55074,186999998.0
2006-01-04 05:40:00,1.55085,1.55095,1.55071,1.55085,202000003.0
2006-01-04 05:41:00,1.55088,1.55097,1.55082,1.55091,253700006.0
2006-01-04 05:42:00,1.55089,1.55103,1.55081,1.55092,380099997.0
2006-01-04 05:43:00,1.55085,1.55097,1.55072,1.55089,341399996.0
2006-01-04 05:44:00,1.55095,1.55095,1.55073,1.55073,104800002.0
2006-01-04 05:45:00,1.55072,1.55091,1.5507,1.55091,137100002.0
2006-01-04 05:46:00,1.55105,1.55105,1.55087,1.55087,48400000.0
2006-01-04 05:47:00,1.55097,1.55105,1.55079,1.551,242599998.0
2006-01-04 05:48:00,1.55092,1.55107,1.55085,1.55097,348899999.0
2006-01-04 05:49:00,1.551,1.55107,1.55075,1.55075,323099995.0
2006-01-04 05:50:00,1.55105,1.55105,1.55082,1.55089,271200000.0
2006-01-04 05:51:00,1.55091,1.55107,1.55085,1.55091,303400005.0
2006-01-04 05:52:00,1.55094,1.55097,1.55075,1.55086,433000001.0
2006-01-04 05:53:00,1.55098,1.55106,1.55079,1.5508,522900000.0
2006-01-04 05:54:00,1.5508,1.55097,1.55072,1.55085,381700000.0
2006-01-04 05:55:00,1.55091,1.55107,1.55078,1.55087,180000002.0
2006-01-04 05:56:00,1.55081,1.55092,1.55081,1.55092,30400000.0
2006-01-04 05:57:00,1.5508,1.55095,1.55076,1.55095,250000002.0
2006-01-04 05:58:00,1.55092,1.55092,1.55072,1.55076,206500000.0
2006-01-04 05:59:00,1.55095,1.55095,1.55075,1.5508,363599998.0
2006-01-04 06:00:00,1.55078,1.55095,1.55068,1.55095,173599999.0
2006-01-04 06:01:00,1.55097,1.55104,1.55081,1.55083,403099998.0
2006-01-04 06:02:00,1.55092,1.55108,1.55092,1.55108,272500002.0
2006-01-04 06:03:00,1.5511,1.55115,1.551,1.55108,224099999.0
2006-01-04 06:04:00,1.55105,1.55115,1.55091,1.55099,402599997.0
2006-01-04 06:05:00,1.5511,1.55117,1.55096,1.55101,260500004.0
2006-01-04 06:06:00,1.55113,1.55113,1.55091,1.55091,306599998.0
2006-01-04 06:07:00,1.55102,1.5511,1.55075,1.55082,427700004.0
2006-01-04 06:08:00,1.55091,1.55105,1.55077,1.55092,389699999.0
2006-01-04 06:09:00,1.55106,1.55113,1.55092,1.55106,334299998.0
2006-01-04 06:10:00,1.55095,1.55108,1.55075,1.55093,166300000.0
2006-01-04 06:11:00,1.55107,1.55117,1.55094,1.551,426100004.0
2006-01-04 06:12:00,1.5509,1.55111,1.5509,1.55107,238100002.0
2006-01-04 06:13:00,1.551,1.55103,1.5509,1.55096,167700005.0
2006-01-04 06:14:00,1.55101,1.55108,1.5509,1.55096,164399999.0
2006-01-04 06:15:00,1.55102,1.5511,1.55098,1.55099,267699999.0
2006-01-04 06:16:00,1.5509,1.551,1.5509,1.551,4200000.0
2006-01-04 06:17:00,1.55089,1.55105,1.55089,1.55105,125299998.0
2006-01-04 06:18:00,1.55098,1.55105,1.55084,1.551,162200000.0
2006-01-04 06:19:00,1.55097,1.55099,1.55076,1.55079,282700000.0
2006-01-04 06:20:00,1.55101,1.5511,1.55089,1.55102,252600003.0
2006-01-04 06:21:00,1.55102,1.55112,1.55093,1.55112,72800000.0
2006-01-04 06:22:00,1.55105,1.55115,1.55089,1.55105,325499998.0
2006-01-04 06:23:00,1.55102,1.55115,1.55085,1.5511,381700000.0
2006-01-04 06:24:00,1.55098,1.55115,1.5509,1.55115,198199995.0
2006-01-04 06:25:00,1.5511,1.55115,1.55097,1.55097,255600006.0
2006-01-04 06:26:00,1.5512,1.55125,1.551,1.55112,285899996.0
2006-01-04 06:27:00,1.55119,1.55127,1.55112,1.55125,179100002.0
2006-01-04 06:28:00,1.55117,1.55124,1.55095,1.55108,280899999.0
2006-01-04 06:29:00,1.55117,1.55117,1.55101,1.55109,208400000.0
2006-01-04 06:30:00,1.55088,1.55111,1.55088,1.55098,263400004.0
2006-01-04 06:31:00,1.55112,1.55112,1.55097,1.55097,28900000.0
2006-01-04 06:32:00,1.5511,1.55115,1.55102,1.55102,408899999.0
2006-01-04 06:33:00,1.55095,1.5511,1.55095,1.5511,143800005.0
2006-01-04 06:34:00,1.55108,1.55115,1.55097,1.55115,264400002.0
2006-01-04 06:35:00,1.55096,1.55117,1.55096,1.5511,303600003.0
2006-01-04 06:36:00,1.55098,1.5511,1.55086,1.55102,99800000.0
2006-01-04 06:37:00,1.5511,1.55115,1.5511,1.55115,24800000.0
2006-01-04 06:38:00,1.55104,1.55112,1.55097,1.551,81500000.0
2006-01-04 06:39:00,1.55105,1.55117,1.55095,1.55117,168700000.0
2006-01-04 06:40:00,1.55119,1.55136,1.55102,1.55102,272700004.0
2006-01-04 06:41:00,1.55119,1.55119,1.55099,1.55099,106999999.0
2006-01-04 06:42:00,1.5512,1.55125,1.5511,1.55118,247000000.0
2006-01-04 06:43:00,1.55125,1.55125,1.55102,1.55108,159700000.0
2006-01-04 06:44:00,1.55108,1.55122,1.551,1.55122,154899999.0
2006-01-04 06:45:00,1.55111,1.55125,1.55101,1.55103,300800002.0
2006-01-04 06:46:00,1.55111,1.55125,1.55103,1.55115,291800000.0
2006-01-04 06:47:00,1.5511,1.5512,1.5511,1.5512,57499998.0
2006-01-04 06:48:00,1.55118,1.55125,1.55108,1.55111,265800002.0
2006-01-04 06:49:00,1.55122,1.5513,1.5511,1.55114,122600001.0
2006-01-04 06:50:00,1.55095,1.55114,1.55093,1.55097,331100001.0
2006-01-04 06:51:00,1.55095,1.55102,1.55088,1.55102,112800000.0
2006-01-04 06:52:00,1.55105,1.55107,1.55089,1.55098,258200000.0
2006-01-04 06:53:00,1.55094,1.55115,1.55094,1.55115,189400002.0
2006-01-04 06:54:00,1.55115,1.55127,1.55102,1.55111,288600003.0
2006-01-04 06:55:00,1.55118,1.55125,1.55104,1.55122,281199999.0
2006-01-04 06:56:00,1.55101,1.5512,1.55101,1.55109,122699998.0
2006-01-04 06:57:00,1.55122,1.55132,1.55113,1.55118,190199999.0
2006-01-04 06:58:00,1.55132,1.55132,1.55122,1.55122,93699998.0
2006-01-04 06:59:00,1.5512,1.55125,1.5511,1.55112,408100004.0
2006-01-04 07:00:00,1.55108,1.55125,1.55104,1.55123,374000003.0
2006-01-04 07:01:00,1.5512,1.55125,1.5511,1.55118,111199999.0
2006-01-04 07:02:00,1.55105,1.55117,1.55105,1.55113,140500002.0
2006-01-04 07:03:00,1.551,1.5511,1.551,1.5511,144000000.0
2006-01-04 07:04:00,1.55081,1.55119,1.55081,1.55116,247399997.0
2006-01-04 07:05:00,1.55117,1.5512,1.55105,1.55117,308999997.0
2006-01-04 07:06:00,1.55112,1.55122,1.55092,1.551,292300001.0
2006-01-04 07:07:00,1.551,1.5511,1.551,1.5511,14400000.0
2006-01-04 07:08:00,1.55098,1.55106,1.55075,1.5508,209699999.0
2006-01-04 07:09:00,1.5509,1.55107,1.55081,1.55095,250700002.0
2006-01-04 07:10:00,1.55095,1.55114,1.55091,1.55105,153800000.0
2006-01-04 07:11:00,1.55099,1.5511,1.55088,1.55098,219900001.0
2006-01-04 07:12:00,1.5511,1.55115,1.55103,1.55103,188400002.0
2006-01-04 07:13:00,1.55105,1.55115,1.55093,1.55099,258599998.0
2006-01-04 07:14:00,1.55105,1.55115,1.55093,1.55107,27200000.0
2006-01-04 07:15:00,1.55108,1.55113,1.55092,1.55102,410000006.0
2006-01-04 07:16:00,1.55097,1.55109,1.55082,1.55096,250000001.0
2006-01-04 07:17:00,1.55108,1.55108,1.55094,1.55094,142000000.0
2006-01-04 07:18:00,1.5509,1.55105,1.55087,1.55095,325800002.0
2006-01-04 07:19:00,1.55096,1.55102,1.55073,1.5509,266199999.0
2006-01-04 07:20:00,1.55099,1.55116,1.5509,1.55095,433600007.0
2006-01-04 07:21:00,1.55091,1.55107,1.5509,1.5509,180500000.0
2006-01-04 07:22:00,1.5509,1.55117,1.55088,1.55117,314000001.0
2006-01-04 07:23:00,1.55096,1.5511,1.55096,1.5511,138200001.0
2006-01-04 07:24:00,1.55106,1.5512,1.551,1.55116,257500001.0
2006-01-04 07:25:00,1.551,1.55118,1.55098,1.55118,299700000.0
2006-01-04 07:26:00,1.55115,1.55125,1.55094,1.5512,263300004.0
2006-01-04 07:27:00,1.55118,1.55118,1.55096,1.55106,197600000.0
2006-01-04 07:28:00,1.55127,1.55127,1.55104,1.55104,138199999.0
2006-01-04 07:29:00,1.5511,1.55125,1.5511,1.55112,280199997.0
2006-01-04 07:30:00,1.5511,1.55125,1.5511,1.55125,157400002.0
2006-01-04 07:31:00,1.55119,1.55119,1.5509,1.55101,265700003.0
2006-01-04 07:32:00,1.5512,1.55127,1.55103,1.55103,221499995.0
2006-01-04 07:33:00,1.5511,1.55125,1.55103,1.55125,296599998.0
2006-01-04 07:34:00,1.5512,1.55125,1.55106,1.55111,312400000.0
2006-01-04 07:35:00,1.55105,1.55125,1.55105,1.55125,214399998.0
2006-01-04 07:36:00,1.55112,1.55125,1.55112,1.55125,101099999.0
2006-01-04 07:37:00,1.55114,1.55131,1.55114,1.55131,78300000.0
2006-01-04 07:38:00,1.55124,1.55131,1.55109,1.55128,160800001.0
2006-01-04 07:39:00,1.55131,1.55131,1.55117,1.55117,49499999.0
2006-01-04 07:40:00,1.55119,1.5513,1.55109,1.55118,237099999.0
2006-01-04 07:41:00,1.55109,1.55132,1.55096,1.55132,257400003.0
2006-01-04 07:42:00,1.55118,1.55138,1.55114,1.55138,243600001.0
2006-01-04 07:43:00,1.5513,1.55141,1.5512,1.55132,272699999.0
2006-01-04 07:44:00,1.55116,1.55135,1.55116,1.5512,119200002.0
2006-01-04 07:45:00,1.55135,1.55135,1.5512,1.5512,261300002.0
2006-01-04 07:46:00,1.55135,1.55135,1.55122,1.55122,54799999.0
2006-01-04 07:47:00,1.55134,1.55145,1.55125,1.55125,245300001.0
2006-01-04 07:48:00,1.55128,1.55128,1.55104,1.55104,247600000.0
2006-01-04 07:49:00,1.55103,1.55115,1.55094,1.55094,282500003.0
2006-01-04 07:50:00,1.55104,1.55118,1.55104,1.55118,114999998.0
2006-01-04 07:51:00,1.55132,1.55132,1.55102,1.55102,335699995.0
2006-01-04 07:52:00,1.55109,1.55129,1.55109,1.55114,315899998.0
2006-01-04 07:53:00,1.55119,1.55126,1.5511,1.55126,184500002.0
2006-01-04 07:54:00,1.55127,1.55127,1.55102,1.55119,288700000.0
2006-01-04 07:55:00,1.5511,1.5512,1.5511,1.5512,29600000.0
2006-01-04 07:56:00,1.55117,1.55119,1.55102,1.55116,261800002.0
2006-01-04 07:57:00,1.55125,1.55125,1.5512,1.5512,36000000.0
2006-01-04 07:58:00,1.55117,1.55117,1.55104,1.55104,63900002.0
2006-01-04 07:59:00,1.55125,1.55125,1.5511,1.5511,318900001.0
2006-01-04 08:00:00,1.55101,1.55117,1.55101,1.55117,52699999.0
2006-01-04 08:01:00,1.55111,1.55131,1.55106,1.55125,406299996.0
2006-01-04 08:02:00,1.55108,1.55119,1.55083,1.55108,218799997.0
2006-01-04 08:03:00,1.5509,1.55116,1.5509,1.55116,56000000.0
2006-01-04 08:04:00,1.55113,1.55132,1.55106,1.55132,303600004.0
2006-01-04 08:05:00,1.55139,1.55141,1.55135,1.55135,75700000.0
2006-01-04 08:06:00,1.55131,1.55157,1.55119,1.55139,362600004.0
2006-01-04 08:07:00,1.55141,1.55163,1.55134,1.55163,491600002.0
2006-01-04 08:08:00,1.55137,1.5515,1.55137,1.55148,178099998.0
2006-01-04 08:09:00,1.55134,1.55148,1.5512,1.55136,201100001.0
2006-01-04 08:10:00,1.55116,1.55157,1.55116,1.55152,221300000.0
2006-01-04 08:11:00,1.55145,1.55163,1.55132,1.55155,112200000.0
2006-01-04 08:12:00,1.55146,1.55161,1.55135,1.55135,94900000.0
2006-01-04 08:13:00,1.55136,1.55157,1.55133,1.55149,293600001.0
2006-01-04 08:14:00,1.5514,1.55145,1.55116,1.55116,320200003.0
2006-01-04 08:15:00,1.55135,1.55143,1.55123,1.55133,60700000.0
2006-01-04 08:16:00,1.55119,1.55146,1.55119,1.55146,55900000.0
2006-01-04 08:17:00,1.5513,1.55145,1.5513,1.55145,16000000.0
2006-01-04 08:18:00,1.55152,1.55158,1.55143,1.55158,154700003.0
2006-01-04 08:19:00,1.5516,1.55173,1.55147,1.55173,176600001.0
2006-01-04 08:20:00,1.55173,1.55173,1.5515,1.55157,282899999.0
2006-01-04 08:21:00,1.5516,1.55167,1.55139,1.55161,368200000.0
2006-01-04 08:22:00,1.55142,1.55165,1.55135,1.55152,401500002.0
2006-01-04 08:23:00,1.55147,1.55165,1.55139,1.55145,274700000.0
2006-01-04 08:24:00,1.55158,1.55164,1.5514,1.5514,208600005.0
2006-01-04 08:25:00,1.5516,1.55183,1.55152,1.5516,235800001.0
2006-01-04 08:26:00,1.55157,1.5517,1.55148,1.55152,384900002.0
2006-01-04 08:27:00,1.5513,1.55165,1.5513,1.55165,183899997.0
2006-01-04 08:28:00,1.55152,1.55165,1.55145,1.55158,177000004.0
2006-01-04 08:29:00,1.5516,1.55167,1.55153,1.55161,130900003.0
2006-01-04 08:30:00,1.55152,1.55165,1.55152,1.55165,96600000.0
2006-01-04 08:31:00,1.55137,1.55162,1.55136,1.55144,437599998.0
2006-01-04 08:32:00,1.55133,1.5515,1.55133,1.55148,225199998.0
2006-01-04 08:33:00,1.55147,1.55159,1.55134,1.5515,414000001.0
2006-01-04 08:34:00,1.55144,1.5516,1.55142,1.55144,228600000.0
2006-01-04 08:35:00,1.55126,1.55147,1.55126,1.55134,169999999.0
2006-01-04 08:36:00,1.55159,1.55159,1.55145,1.55156,115799999.0
2006-01-04 08:37:00,1.55154,1.55165,1.55146,1.55165,194599999.0
2006-01-04 08:38:00,1.55149,1.55165,1.55147,1.55152,321500002.0
2006-01-04 08:39:00,1.55152,1.55165,1.55152,1.55165,87900001.0
2006-01-04 08:40:00,1.55168,1.55171,1.55148,1.55157,179100001.0
2006-01-04 08:41:00,1.55157,1.55165,1.55141,1.5516,296300004.0
2006-01-04 08:42:00,1.55148,1.55165,1.55142,1.5516,378200002.0
2006-01-04 08:43:00,1.55148,1.55165,1.55142,1.55147,213400003.0
2006-01-04 08:44:00,1.5515,1.55163,1.5515,1.55163,184500002.0
2006-01-04 08:45:00,1.55155,1.55164,1.55119,1.55157,290900003.0
2006-01-04 08:46:00,1.5515,1.55167,1.55138,1.5515,276699996.0
2006-01-04 08:47:00,1.55146,1.55167,1.55143,1.55155,399200002.0
2006-01-04 08:48:00,1.55165,1.55178,1.55128,1.55165,325800000.0
2006-01-04 08:49:00,1.55167,1.55188,1.55162,1.5518,271500001.0
2006-01-04 08:50:00,1.55174,1.5519,1.55169,1.55172,328300001.0
2006-01-04 08:51:00,1.55178,1.55178,1.55157,1.5517,346100007.0
2006-01-04 08:52:00,1.55173,1.55173,1.55166,1.55166,49500000.0
2006-01-04 08:53:00,1.5516,1.55175,1.5516,1.55175,184599999.0
2006-01-04 08:54:00,1.55161,1.5519,1.55161,1.55184,382899997.0
2006-01-04 08:55:00,1.55202,1.55203,1.55193,1.55193,114099996.0
2006-01-04 08:56:00,1.55212,1.55212,1.55191,1.55202,301899999.0
2006-01-04 08:57:00,1.55198,1.5522,1.55198,1.5521,310499996.0
2006-01-04 08:58:00,1.55194,1.5522,1.55194,1.55216,343999999.0
2006-01-04 08:59:00,1.55202,1.55215,1.55202,1.55215,134000001.0
2006-01-04 09:00:00,1.5521,1.55219,1.55199,1.5521,405000008.0
2006-01-04 09:01:00,1.5521,1.55219,1.55197,1.55197,195899999.0
2006-01-04 09:02:00,1.55193,1.55208,1.55186,1.55196,319500001.0
2006-01-04 09:03:00,1.55201,1.55212,1.55181,1.55199,232599998.0
2006-01-04 09:04:00,1.55203,1.55218,1.55194,1.55208,236100000.0
2006-01-04 09:05:00,1.55213,1.55213,1.55192,1.55212,195799999.0
2006-01-04 09:06:00,1.55215,1.5522,1.55197,1.55201,461500005.0
2006-01-04 09:07:00,1.5521,1.5522,1.55198,1.55203,232699996.0
2006-01-04 09:08:00,1.55205,1.55219,1.55198,1.55203,320500004.0
2006-01-04 09:09:00,1.55212,1.55219,1.552,1.55206,196700002.0
2006-01-04 09:10:00,1.55206,1.55216,1.55204,1.55214,86999998.0
2006-01-04 09:11:00,1.55207,1.55215,1.55195,1.552,350800002.0
2006-01-04 09:12:00,1.552,1.5521,1.552,1.5521,35900000.0
2006-01-04 09:13:00,1.5521,1.55213,1.55194,1.55213,346700002.0
2006-01-04 09:14:00,1.552,1.5521,1.55188,1.55201,320699996.0
2006-01-04 09:15:00,1.55197,1.55211,1.55194,1.55208,263200003.0
2006-01-04 09:16:00,1.55193,1.55203,1.55193,1.55202,40500000.0
2006-01-04 09:17:00,1.55184,1.55197,1.55184,1.55197,68800001.0
2006-01-04 09:18:00,1.55207,1.55207,1.55201,1.55201,101200002.0
2006-01-04 09:19:00,1.55191,1.55194,1.55177,1.55183,116200000.0
2006-01-04 09:20:00,1.55192,1.55206,1.55184,1.552,232100006.0
2006-01-04 09:21:00,1.55206,1.55206,1.55159,1.55166,275700001.0
2006-01-04 09:22:00,1.55186,1.552,1.55184,1.55193,367500000.0
2006-01-04 09:23:00,1.55198,1.55202,1.55179,1.55183,305300004.0
2006-01-04 09:24:00,1.55187,1.55195,1.55173,1.55183,442500000.0
2006-01-04 09:25:00,1.55189,1.55209,1.55181,1.55198,131900000.0
2006-01-04 09:26:00,1.55215,1.55215,1.55202,1.55202,103000000.0
2006-01-04 09:27:00,1.55208,1.55218,1.55184,1.55213,240500003.0
2006-01-04 09:28:00,1.55205,1.55213,1.55188,1.55203,361500005.0
2006-01-04 09:29:00,1.55203,1.55219,1.55199,1.55212,217200001.0
2006-01-04 09:30:00,1.5521,1.55218,1.552,1.55209,188400000.0
2006-01-04 09:31:00,1.55196,1.55213,1.55188,1.552,133400001.0
2006-01-04 09:32:00,1.55198,1.55198,1.55185,1.55185,45299998.0
2006-01-04 09:33:00,1.55208,1.5521,1.55194,1.55199,226700000.0
2006-01-04 09:34:00,1.5521,1.5521,1.55193,1.55205,138500001.0
2006-01-04 09:35:00,1.5521,1.55215,1.552,1.55208,253500001.0
2006-01-04 09:36:00,1.55203,1.55225,1.55203,1.55205,202200001.0
2006-01-04 09:37:00,1.55203,1.55218,1.55203,1.55218,88700000.0
2006-01-04 09:38:00,1.55215,1.55215,1.55183,1.55198,367299998.0
2006-01-04 09:39:00,1.55207,1.55223,1.55207,1.55223,154199998.0
2006-01-04 09:40:00,1.55206,1.55216,1.55204,1.55214,102699999.0
2006-01-04 09:41:00,1.55213,1.55222,1.55201,1.55213,308400005.0
2006-01-04 09:42:00,1.55216,1.55216,1.55195,1.55195,218700000.0
2006-01-04 09:43:00,1.5519,1.55199,1.55176,1.55195,388199995.0
2006-01-04 09:44:00,1.5517,1.55185,1.55142,1.55157,295699996.0
2006-01-04 09:45:00,1.55148,1.55155,1.55131,1.55146,363500002.0
2006-01-04 09:46:00,1.55146,1.55164,1.5514,1.55153,383400005.0
2006-01-04 09:47:00,1.55136,1.55159,1.55136,1.55153,312100003.0
2006-01-04 09:48:00,1.55134,1.55149,1.55123,1.55143,309299999.0
2006-01-04 09:49:00,1.5513,1.5514,1.5513,1.5514,158400001.0
2006-01-04 09:50:00,1.55147,1.55153,1.55124,1.55144,272900001.0
2006-01-04 09:51:00,1.55153,1.55153,1.55129,1.55136,332200003.0
2006-01-04 09:52:00,1.55141,1.55174,1.55141,1.55157,327799998.0
2006-01-04 09:53:00,1.55172,1.55174,1.55155,1.55169,362900002.0
2006-01-04 09:54:00,1.55172,1.55172,1.55146,1.55146,445899998.0
2006-01-04 09:55:00,1.55163,1.55191,1.55137,1.5518,262199999.0
2006-01-04 09:56:00,1.5519,1.55197,1.5518,1.55183,203500003.0
2006-01-04 09:57:00,1.55185,1.55192,1.55171,1.5518,255400000.0
2006-01-04 09:58:00,1.55155,1.55176,1.55154,1.5516,345400005.0
2006-01-04 09:59:00,1.55157,1.55157,1.55134,1.55134,222899998.0
2006-01-04 10:00:00,1.55137,1.55156,1.55137,1.55156,256200002.0
2006-01-04 10:01:00,1.55156,1.55163,1.55142,1.55162,301300002.0
2006-01-04 10:02:00,1.55137,1.55167,1.55131,1.55162,420499992.0
2006-01-04 10:03:00,1.55158,1.55163,1.55146,1.55146,359199995.0
2006-01-04 10:04:00,1.55162,1.55179,1.55162,1.55163,219100006.0
2006-01-04 10:05:00,1.55154,1.55172,1.55137,1.5516,378500002.0
2006-01-04 10:06:00,1.55154,1.5517,1.55149,1.55159,156000000.0
2006-01-04 10:07:00,1.55168,1.55168,1.55148,1.55153,475300000.0
2006-01-04 10:08:00,1.55144,1.5517,1.55144,1.55165,454100003.0
2006-01-04 10:09:00,1.55159,1.55178,1.55148,1.55159,211700001.0
2006-01-04 10:10:00,1.55172,1.55175,1.55155,1.55161,363399994.0
2006-01-04 10:11:00,1.55163,1.55169,1.55147,1.55157,435000006.0
2006-01-04 10:12:00,1.55144,1.55164,1.55142,1.55155,251700002.0
2006-01-04 10:13:00,1.55157,1.55157,1.55141,1.55141,60799999.0
2006-01-04 10:14:00,1.55138,1.55151,1.55119,1.55151,350000004.0
2006-01-04 10:15:00,1.55152,1.55152,1.55125,1.55125,333200003.0
2006-01-04 10:16:00,1.55137,1.55142,1.55121,1.55124,391299996.0
2006-01-04 10:17:00,1.5513,1.55145,1.55114,1.55125,344100000.0
2006-01-04 10:18:00,1.55122,1.55132,1.55111,1.55127,281000001.0
2006-01-04 10:19:00,1.55133,1.55138,1.55119,1.55131,424300000.0
2006-01-04 10:20:00,1.55129,1.55136,1.55117,1.55123,80700003.0
2006-01-04 10:21:00,1.55124,1.55146,1.55121,1.55131,157499999.0
2006-01-04 10:22:00,1.55132,1.5514,1.5512,1.55127,308300003.0
2006-01-04 10:23:00,1.55136,1.55143,1.55118,1.55136,272100002.0
2006-01-04 10:24:00,1.5514,1.55147,1.55122,1.55138,298700004.0
2006-01-04 10:25:00,1.55145,1.55145,1.55109,1.55109,410599997.0
2006-01-04 10:26:00,1.55138,1.55145,1.55128,1.55131,408500010.0
2006-01-04 10:27:00,1.55118,1.55133,1.55101,1.55132,366800002.0
2006-01-04 10:28:00,1.55131,1.55143,1.55125,1.55143,309100000.0
2006-01-04 10:29:00,1.55144,1.55151,1.55119,1.55122,290700001.0
2006-01-04 10:30:00,1.5513,1.55141,1.55119,1.55124,189999999.0
2006-01-04 10:31:00,1.5513,1.55135,1.55114,1.5512,255299999.0
2006-01-04 10:32:00,1.55123,1.55144,1.5512,1.55135,405599997.0
2006-01-04 10:33:00,1.55139,1.55142,1.5512,1.55135,324499996.0
2006-01-04 10:34:00,1.55139,1.55165,1.55139,1.55161,107300001.0
2006-01-04 10:35:00,1.55157,1.55167,1.55143,1.55156,314799996.0
2006-01-04 10:36:00,1.55158,1.55164,1.55148,1.55157,342499998.0
2006-01-04 10:37:00,1.55155,1.55163,1.55138,1.55158,246799999.0
2006-01-04 10:38:00,1.55149,1.55165,1.55142,1.55159,408200006.0
2006-01-04 10:39:00,1.55159,1.55163,1.55147,1.55154,412700001.0
2006-01-04 10:40:00,1.55147,1.5516,1.55134,1.55152,211700002.0
2006-01-04 10:41:00,1.55136,1.55149,1.55116,1.55128,212099998.0
2006-01-04 10:42:00,1.55119,1.55147,1.55119,1.55142,209000002.0
2006-01-04 10:43:00,1.55147,1.55162,1.55112,1.55152,485300004.0
2006-01-04 10:44:00,1.55155,1.55163,1.55136,1.5515,299000001.0
2006-01-04 10:45:00,1.55158,1.55158,1.55142,1.55144,284300003.0
2006-01-04 10:46:00,1.55136,1.55147,1.55124,1.55144,307899999.0
2006-01-04 10:47:00,1.55149,1.55157,1.55126,1.5514,99000000.0
2006-01-04 10:48:00,1.55146,1.5515,1.55137,1.5514,212800000.0
2006-01-04 10:49:00,1.55134,1.55158,1.55132,1.55158,316200003.0
2006-01-04 10:50:00,1.5516,1.55164,1.55134,1.55155,330400000.0
2006-01-04 10:51:00,1.55143,1.55155,1.55124,1.55146,354899999.0
2006-01-04 10:52:00,1.55145,1.55155,1.55131,1.55136,136500001.0
2006-01-04 10:53:00,1.55153,1.55155,1.55139,1.55147,133699998.0
2006-01-04 10:54:00,1.55152,1.55162,1.55141,1.55141,246499999.0
2006-01-04 10:55:00,1.55145,1.55158,1.55132,1.55133,342399998.0
2006-01-04 10:56:00,1.55142,1.55154,1.55128,1.55154,278300002.0
2006-01-04 10:57:00,1.55133,1.55156,1.55129,1.55156,317000001.0
2006-01-04 10:58:00,1.55146,1.55153,1.55135,1.55147,115600000.0
2006-01-04 10:59:00,1.55132,1.5515,1.55126,1.55135,167899999.0
2006-01-04 11:00:00,1.55139,1.55147,1.55123,1.55128,393199995.0
2006-01-04 11:01:00,1.55152,1.55159,1.55141,1.55144,143200001.0
2006-01-04 11:02:00,1.55152,1.55158,1.55133,1.55138,420700002.0
2006-01-04 11:03:00,1.55126,1.55146,1.55123,1.5514,325600000.0
2006-01-04 11:04:00,1.55131,1.55141,1.55105,1.55123,321799998.0
2006-01-04 11:05:00,1.55134,1.55143,1.55122,1.55136,200299999.0
2006-01-04 11:06:00,1.55141,1.55141,1.55135,1.55135,183599998.0
2006-01-04 11:07:00,1.55135,1.55135,1.5512,1.5512,169999995.0
2006-01-04 11:08:00,1.55131,1.55138,1.55122,1.5513,294800002.0
2006-01-04 11:09:00,1.55119,1.55135,1.55113,1.55135,189200001.0
2006-01-04 11:10:00,1.55123,1.55137,1.55116,1.55129,319400001.0
2006-01-04 11:11:00,1.55128,1.55135,1.55122,1.5513,14200000.0
2006-01-04 11:12:00,1.55121,1.55135,1.55115,1.5513,380400002.0
2006-01-04 11:13:00,1.5513,1.55135,1.5511,1.55126,178000002.0
2006-01-04 11:14:00,1.55126,1.55126,1.55106,1.55115,350900003.0
2006-01-04 11:15:00,1.55102,1.55117,1.55097,1.55117,305500001.0
2006-01-04 11:16:00,1.55101,1.55118,1.55096,1.55111,431300006.0
2006-01-04 11:17:00,1.55106,1.55121,1.55091,1.55107,240300000.0
2006-01-04 11:18:00,1.55118,1.5514,1.55108,1.5513,158699999.0
2006-01-04 11:19:00,1.55134,1.55151,1.5513,1.55151,286199997.0
2006-01-04 11:20:00,1.5516,1.55184,1.55156,1.55165,454800003.0
2006-01-04 11:21:00,1.55187,1.55189,1.55161,1.55169,308800001.0
2006-01-04 11:22:00,1.55153,1.55173,1.55136,1.55149,161400002.0
2006-01-04 11:23:00,1.55132,1.55154,1.5513,1.55145,297900003.0
2006-01-04 11:24:00,1.55135,1.55165,1.55135,1.55153,324199999.0
2006-01-04 11:25:00,1.55152,1.5517,1.55127,1.5516,218600002.0
2006-01-04 11:26:00,1.55168,1.55171,1.55142,1.55154,242100000.0
2006-01-04 11:27:00,1.55145,1.55179,1.55145,1.55179,331700004.0
2006-01-04 11:28:00,1.55162,1.55168,1.5515,1.55156,247500002.0
2006-01-04 11:29:00,1.55162,1.55182,1.55159,1.55169,422599996.0
2006-01-04 11:30:00,1.55163,1.55183,1.55156,1.55169,385600000.0
2006-01-04 11:31:00,1.55155,1.55168,1.55146,1.5516,327600002.0
2006-01-04 11:32:00,1.55154,1.55172,1.55145,1.55149,399799997.0
2006-01-04 11:33:00,1.55136,1.55143,1.55124,1.55143,376500002.0
2006-01-04 11:34:00,1.55136,1.55145,1.55118,1.55133,418300006.0
2006-01-04 11:35:00,1.55155,1.55182,1.55155,1.55162,295000004.0
2006-01-04 11:36:00,1.55167,1.55167,1.55131,1.55131,327399999.0
2006-01-04 11:37:00,1.55139,1.55153,1.55126,1.55139,383999999.0
2006-01-04 11:38:00,1.55151,1.55168,1.55141,1.55154,458000000.0
2006-01-04 11:39:00,1.5515,1.55158,1.55138,1.5514,312400002.0
2006-01-04 11:40:00,1.55138,1.55168,1.55138,1.55165,201700003.0
2006-01-04 11:41:00,1.55164,1.55187,1.55159,1.55175,279099998.0
2006-01-04 11:42:00,1.55174,1.55198,1.55164,1.55185,254600000.0
2006-01-04 11:43:00,1.55177,1.55199,1.55177,1.55188,331800001.0
2006-01-04 11:44:00,1.5519,1.55212,1.5519,1.55211,318900006.0
2006-01-04 11:45:00,1.55203,1.55225,1.55202,1.55216,319199999.0
2006-01-04 11:46:00,1.55217,1.55232,1.5521,1.55223,210199998.0
2006-01-04 11:47:00,1.55216,1.55233,1.55201,1.55215,261100001.0
2006-01-04 11:48:00,1.55222,1.55243,1.55215,1.5523,173300001.0
2006-01-04 11:49:00,1.55231,1.55249,1.55216,1.55227,462700000.0
2006-01-04 11:50:00,1.55235,1.55263,1.55227,1.55233,285900000.0
2006-01-04 11:51:00,1.55222,1.55238,1.55212,1.5523,331300003.0
2006-01-04 11:52:00,1.55206,1.55227,1.55204,1.55224,251200000.0
2006-01-04 11:53:00,1.55209,1.55218,1.55202,1.55209,381400001.0
2006-01-04 11:54:00,1.55202,1.55202,1.55158,1.55158,272100002.0
2006-01-04 11:55:00,1.55146,1.55171,1.55146,1.55162,368300006.0
2006-01-04 11:56:00,1.55153,1.5517,1.5513,1.55161,219699999.0
2006-01-04 11:57:00,1.55156,1.55175,1.5515,1.55151,220399996.0
2006-01-04 11:58:00,1.5516,1.55172,1.55148,1.55148,339099999.0
2006-01-04 11:59:00,1.5515,1.5516,1.55139,1.55146,334600000.0
2006-01-04 12:00:00,1.55163,1.55163,1.55138,1.55138,316099998.0
2006-01-04 12:01:00,1.55155,1.55166,1.5514,1.55141,289300003.0
2006-01-04 12:02:00,1.5515,1.55163,1.55132,1.55155,306899998.0
2006-01-04 12:03:00,1.55155,1.55173,1.55139,1.55173,272800000.0
2006-01-04 12:04:00,1.55161,1.55179,1.55155,1.55164,305300004.0
2006-01-04 12:05:00,1.55167,1.55179,1.55153,1.55162,265200004.0
2006-01-04 12:06:00,1.55151,1.55165,1.55129,1.55165,251699998.0
2006-01-04 12:07:00,1.55153,1.55165,1.55142,1.55155,338700002.0
2006-01-04 12:08:00,1.55167,1.55172,1.55151,1.55154,230300000.0
2006-01-04 12:09:00,1.55166,1.55166,1.55156,1.55158,36800000.0
2006-01-04 12:10:00,1.55158,1.55165,1.55135,1.55152,204499998.0
2006-01-04 12:11:00,1.55161,1.55185,1.55152,1.55162,302200000.0
2006-01-04 12:12:00,1.5517,1.55176,1.5516,1.55163,357799998.0
2006-01-04 12:13:00,1.55173,1.55174,1.55163,1.55171,39200000.0
2006-01-04 12:14:00,1.55167,1.55174,1.55149,1.55162,381100001.0
2006-01-04 12:15:00,1.55167,1.55171,1.55156,1.55163,222200000.0
2006-01-04 12:16:00,1.55159,1.55173,1.55147,1.55155,121099999.0
2006-01-04 12:17:00,1.55159,1.55165,1.55151,1.55165,301399997.0
2006-01-04 12:18:00,1.5516,1.55165,1.55145,1.55145,334400003.0
2006-01-04 12:19:00,1.55147,1.55159,1.55147,1.55159,79100001.0
2006-01-04 12:20:00,1.55148,1.55161,1.55138,1.55152,307300001.0
2006-01-04 12:21:00,1.55145,1.55155,1.55134,1.55146,54300000.0
2006-01-04 12:22:00,1.5514,1.55155,1.55135,1.55155,269500000.0
2006-01-04 12:23:00,1.55139,1.5515,1.55125,1.5514,180199999.0
2006-01-04 12:24:00,1.5514,1.55155,1.5514,1.55155,215100000.0
2006-01-04 12:25:00,1.55152,1.55157,1.5513,1.55133,405999998.0
2006-01-04 12:26:00,1.55148,1.55153,1.55129,1.55131,351499996.0
2006-01-04 12:27:00,1.55142,1.55149,1.55127,1.55137,357899997.0
2006-01-04 12:28:00,1.55138,1.55161,1.55124,1.5515,312500002.0
2006-01-04 12:29:00,1.55157,1.55157,1.55131,1.55131,175500003.0
2006-01-04 12:30:00,1.55135,1.55154,1.55134,1.55154,319600000.0
2006-01-04 12:31:00,1.55163,1.55171,1.55144,1.55161,154699999.0
2006-01-04 12:32:00,1.55166,1.55173,1.55145,1.55158,245200001.0
2006-01-04 12:33:00,1.55152,1.55165,1.55152,1.55165,55100002.0
2006-01-04 12:34:00,1.55154,1.55169,1.55148,1.55153,252700000.0
2006-01-04 12:35:00,1.55145,1.55152,1.55127,1.55142,375600004.0
2006-01-04 12:36:00,1.55148,1.55156,1.55134,1.55148,275700000.0
2006-01-04 12:37:00,1.55138,1.55156,1.55131,1.55149,361500003.0
2006-01-04 12:38:00,1.5514,1.55147,1.55126,1.55126,278000001.0
2006-01-04 12:39:00,1.55125,1.55147,1.55125,1.55134,283100002.0
2006-01-04 12:40:00,1.55141,1.55155,1.55127,1.55148,272299995.0
2006-01-04 12:41:00,1.5515,1.55158,1.55132,1.55132,121800001.0
2006-01-04 12:42:00,1.55138,1.5515,1.55129,1.55139,145399999.0
2006-01-04 12:43:00,1.55137,1.55166,1.55137,1.55166,503100004.0
2006-01-04 12:44:00,1.55172,1.55187,1.55161,1.55166,217499997.0
2006-01-04 12:45:00,1.55185,1.55185,1.55162,1.55166,123000000.0
2006-01-04 12:46:00,1.5517,1.55197,1.55161,1.55185,324200001.0
2006-01-04 12:47:00,1.55166,1.55185,1.55165,1.55178,301200001.0
2006-01-04 12:48:00,1.55165,1.55175,1.55149,1.55167,274799998.0
2006-01-04 12:49:00,1.55174,1.55182,1.5517,1.55176,107099998.0
2006-01-04 12:50:00,1.55174,1.55178,1.55158,1.55158,335699997.0
2006-01-04 12:51:00,1.55187,1.5519,1.55173,1.55173,121600000.0
2006-01-04 12:52:00,1.55127,1.55174,1.55127,1.55174,463600005.0
2006-01-04 12:53:00,1.5518,1.5518,1.55151,1.5517,388300008.0
2006-01-04 12:54:00,1.55171,1.55182,1.55164,1.5517,204400000.0
2006-01-04 12:55:00,1.5519,1.55198,1.55183,1.55183,313799999.0
2006-01-04 12:56:00,1.55164,1.55193,1.55164,1.55193,283700000.0
2006-01-04 12:57:00,1.5517,1.55185,1.55169,1.55185,365500000.0
2006-01-04 12:58:00,1.55165,1.55181,1.55161,1.55172,224899996.0
2006-01-04 12:59:00,1.55165,1.5518,1.55153,1.55165,229299998.0
2006-01-04 13:00:00,1.5518,1.55183,1.55166,1.55169,210100001.0
2006-01-04 13:01:00,1.55172,1.55178,1.55163,1.55167,121699999.0
2006-01-04 13:02:00,1.55169,1.55183,1.55162,1.55162,309900001.0
2006-01-04 13:03:00,1.55178,1.55183,1.5516,1.55175,211599999.0
2006-01-04 13:04:00,1.55154,1.55171,1.55144,1.55154,153200002.0
2006-01-04 13:05:00,1.55151,1.55151,1.55125,1.55131,231000002.0
2006-01-04 13:06:00,1.55127,1.55149,1.55127,1.55142,311400004.0
2006-01-04 13:07:00,1.5513,1.55145,1.55119,1.55135,285999999.0
2006-01-04 13:08:00,1.55138,1.5515,1.55124,1.55124,115999999.0
2006-01-04 13:09:00,1.55132,1.55144,1.55129,1.55144,276199995.0
2006-01-04 13:10:00,1.55135,1.55147,1.55123,1.55131,215700001.0
2006-01-04 13:11:00,1.55142,1.55151,1.55119,1.55119,314000001.0
2006-01-04 13:12:00,1.55131,1.55148,1.55123,1.55128,453799997.0
2006-01-04 13:13:00,1.55124,1.55147,1.55124,1.55131,331699999.0
2006-01-04 13:14:00,1.55119,1.55146,1.55119,1.55133,347500002.0
2006-01-04 13:15:00,1.55129,1.55145,1.55126,1.55134,182099999.0
2006-01-04 13:16:00,1.55127,1.55139,1.55115,1.55129,232500000.0
2006-01-04 13:17:00,1.55134,1.55141,1.55127,1.55133,70400000.0
2006-01-04 13:18:00,1.55134,1.55147,1.55117,1.55117,302900001.0
2006-01-04 13:19:00,1.55132,1.55141,1.55115,1.55136,287199999.0
2006-01-04 13:20:00,1.55126,1.55133,1.55118,1.55128,404199995.0
2006-01-04 13:21:00,1.55128,1.55128,1.55101,1.55101,235400003.0
2006-01-04 13:22:00,1.55104,1.55112,1.5509,1.551,194300002.0
2006-01-04 13:23:00,1.55092,1.551,1.55059,1.55074,321000002.0
2006-01-04 13:24:00,1.55083,1.55094,1.55067,1.55086,315100003.0
2006-01-04 13:25:00,1.5508,1.55089,1.55053,1.55086,387400005.0
2006-01-04 13:26:00,1.55079,1.55093,1.55063,1.55079,282100001.0
2006-01-04 13:27:00,1.55086,1.55095,1.55072,1.55074,346700001.0
2006-01-04 13:28:00,1.55065,1.55088,1.55065,1.55085,389999998.0
2006-01-04 13:29:00,1.55062,1.55085,1.55062,1.55082,211399999.0
2006-01-04 13:30:00,1.5507,1.55085,1.55069,1.55085,235099998.0
2006-01-04 13:31:00,1.55076,1.55085,1.55066,1.5508,338200000.0
2006-01-04 13:32:00,1.55082,1.55094,1.55074,1.55074,326100001.0
2006-01-04 13:33:00,1.55082,1.55088,1.55063,1.55073,388200003.0
2006-01-04 13:34:00,1.55082,1.55082,1.55056,1.55065,193500003.0
2006-01-04 13:35:00,1.55071,1.55091,1.55068,1.55079,364000001.0
2006-01-04 13:36:00,1.55087,1.55091,1.55071,1.55077,155600002.0
2006-01-04 13:37:00,1.55072,1.55095,1.55072,1.55081,229500001.0
2006-01-04 13:38:00,1.55092,1.55095,1.55083,1.55088,168800001.0
2006-01-04 13:39:00,1.5509,1.55098,1.55079,1.55093,328800006.0
2006-01-04 13:40:00,1.55083,1.55095,1.55074,1.55088,267399999.0
2006-01-04 13:41:00,1.55077,1.5509,1.55063,1.5508,160100003.0
2006-01-04 13:42:00,1.55078,1.55092,1.5507,1.55084,344200001.0
2006-01-04 13:43:00,1.55079,1.55099,1.55079,1.55086,189500002.0
2006-01-04 13:44:00,1.55098,1.55098,1.55073,1.55081,352300004.0
2006-01-04 13:45:00,1.55087,1.5509,1.55075,1.55079,24100000.0
2006-01-04 13:46:00,1.55088,1.55095,1.55077,1.55093,215599998.0
2006-01-04 13:47:00,1.5509,1.55095,1.55064,1.55064,495900000.0
2006-01-04 13:48:00,1.5509,1.5509,1.55056,1.5507,529799993.0
2006-01-04 13:49:00,1.55085,1.55085,1.55074,1.55074,206300000.0
2006-01-04 13:50:00,1.55071,1.55085,1.55067,1.5508,233000001.0
2006-01-04 13:51:00,1.55077,1.55088,1.55066,1.55071,366199997.0
2006-01-04 13:52:00,1.55083,1.55087,1.55074,1.55076,105400000.0
2006-01-04 13:53:00,1.55093,1.55093,1.55065,1.55065,108300000.0
2006-01-04 13:54:00,1.5509,1.55096,1.55074,1.55089,291400005.0
2006-01-04 13:55:00,1.55093,1.55093,1.5507,1.55071,327499999.0
2006-01-04 13:56:00,1.55081,1.55094,1.55069,1.55094,189300004.0
2006-01-04 13:57:00,1.55089,1.55094,1.55075,1.55075,272499999.0
2006-01-04 13:58:00,1.55076,1.55076,1.55053,1.55058,294200000.0
2006-01-04 13:59:00,1.55052,1.55091,1.55052,1.55091,159899998.0
2006-01-04 14:00:00,1.55086,1.551,1.55071,1.55079,347200004.0
2006-01-04 14:01:00,1.55075,1.55085,1.55061,1.55075,270400002.0
2006-01-04 14:02:00,1.5508,1.55088,1.55072,1.55085,354900000.0
2006-01-04 14:03:00,1.5506,1.55084,1.55039,1.55066,337800003.0
2006-01-04 14:04:00,1.55082,1.55085,1.55064,1.5507,333399999.0
2006-01-04 14:05:00,1.55071,1.5509,1.55067,1.55082,123200000.0
2006-01-04 14:06:00,1.55083,1.55092,1.55065,1.5509,302800000.0
2006-01-04 14:07:00,1.55088,1.55088,1.55065,1.55071,418300005.0
2006-01-04 14:08:00,1.55073,1.55103,1.55073,1.55097,365999998.0
2006-01-04 14:09:00,1.55096,1.551,1.5508,1.55084,454300000.0
2006-01-04 14:10:00,1.55097,1.55097,1.55077,1.55078,387000003.0
2006-01-04 14:11:00,1.5509,1.55097,1.5508,1.5508,205700000.0
2006-01-04 14:12:00,1.55074,1.55101,1.55074,1.5509,277600002.0
2006-01-04 14:13:00,1.55096,1.55096,1.55063,1.55078,174199997.0
2006-01-04 14:14:00,1.55077,1.55081,1.55065,1.55072,226600001.0
2006-01-04 14:15:00,1.55056,1.55069,1.55054,1.55061,72000002.0
2006-01-04 14:16:00,1.55046,1.55046,1.55034,1.55034,116300000.0
2006-01-04 14:17:00,1.55029,1.55045,1.55023,1.55032,328800002.0
2006-01-04 14:18:00,1.55031,1.5505,1.5503,1.5504,289899997.0
2006-01-04 14:19:00,1.55045,1.55045,1.55026,1.5503,325299998.0
2006-01-04 14:20:00,1.55041,1.55048,1.55017,1.55039,560199990.0
2006-01-04 14:21:00,1.55034,1.55051,1.55019,1.55026,352800000.0
2006-01-04 14:22:00,1.55042,1.55055,1.5503,1.55032,341900001.0
2006-01-04 14:23:00,1.55035,1.55043,1.5502,1.55035,303000003.0
2006-01-04 14:24:00,1.55044,1.55045,1.55023,1.55029,267599998.0
2006-01-04 14:25:00,1.55035,1.55042,1.55021,1.55038,236699999.0
2006-01-04 14:26:00,1.55038,1.55067,1.55037,1.5506,241100000.0
2006-01-04 14:27:00,1.55058,1.55086,1.55057,1.55068,205899997.0
2006-01-04 14:28:00,1.55042,1.55078,1.55042,1.55053,289599999.0
2006-01-04 14:29:00,1.5506,1.55064,1.55044,1.55051,307300005.0
2006-01-04 14:30:00,1.5505,1.55053,1.55023,1.55023,283999999.0
2006-01-04 14:31:00,1.55055,1.55064,1.5504,1.5505,127500002.0
2006-01-04 14:32:00,1.55067,1.55072,1.55046,1.55057,467800002.0
2006-01-04 14:33:00,1.55058,1.55061,1.55043,1.55047,333000003.0
2006-01-04 14:34:00,1.55034,1.5504,1.55012,1.55021,137900002.0
2006-01-04 14:35:00,1.55025,1.55049,1.55012,1.55012,472200003.0
2006-01-04 14:36:00,1.55039,1.55098,1.55039,1.55098,266000004.0
2006-01-04 14:37:00,1.55103,1.5511,1.55091,1.55105,288300002.0
2006-01-04 14:38:00,1.55105,1.55117,1.55088,1.55109,282600001.0
2006-01-04 14:39:00,1.5511,1.5511,1.55068,1.55073,243700000.0
2006-01-04 14:40:00,1.55077,1.55092,1.55073,1.55079,242500000.0
2006-01-04 14:41:00,1.55076,1.55087,1.55058,1.55082,453899999.0
2006-01-04 14:42:00,1.55082,1.55083,1.55062,1.55072,416400000.0
2006-01-04 14:43:00,1.55074,1.5509,1.55066,1.55081,373600000.0
2006-01-04 14:44:00,1.5506,1.55073,1.55048,1.55063,160600000.0
2006-01-04 14:45:00,1.55076,1.55076,1.5505,1.55073,202299997.0
2006-01-04 14:46:00,1.55078,1.55081,1.55057,1.55066,273099999.0
2006-01-04 14:47:00,1.55057,1.55065,1.55045,1.5505,429000003.0
2006-01-04 14:48:00,1.55056,1.55056,1.55036,1.55051,277199997.0
2006-01-04 14:49:00,1.55026,1.55057,1.55026,1.55055,373800002.0
2006-01-04 14:50:00,1.55044,1.55053,1.55024,1.55038,300600000.0
2006-01-04 14:51:00,1.55035,1.55037,1.54999,1.55022,189800000.0
2006-01-04 14:52:00,1.5505,1.55059,1.55045,1.55047,253999997.0
2006-01-04 14:53:00,1.55036,1.55061,1.55031,1.55053,345500004.0
2006-01-04 14:54:00,1.55045,1.55061,1.55044,1.55058,280900003.0
2006-01-04 14:55:00,1.55049,1.55078,1.55049,1.55073,235700005.0
2006-01-04 14:56:00,1.55083,1.55104,1.55072,1.55077,273100000.0
2006-01-04 14:57:00,1.55086,1.55099,1.55079,1.55088,326700000.0
2006-01-04 14:58:00,1.55092,1.55103,1.5508,1.55085,215999998.0
2006-01-04 14:59:00,1.55067,1.55082,1.55049,1.55072,274500002.0
2006-01-04 15:00:00,1.55074,1.55084,1.55061,1.55069,303300000.0
2006-01-04 15:01:00,1.55064,1.55076,1.55052,1.55066,391500005.0
2006-01-04 15:02:00,1.55075,1.55089,1.55056,1.55061,324800002.0
2006-01-04 15:03:00,1.55073,1.55099,1.55073,1.55096,334200004.0
2006-01-04 15:04:00,1.55098,1.55098,1.55078,1.55086,240399997.0
2006-01-04 15:05:00,1.55084,1.5511,1.55076,1.55096,189300002.0
2006-01-04 15:06:00,1.55117,1.5512,1.55096,1.55112,301800000.0
2006-01-04 15:07:00,1.55114,1.55121,1.55097,1.55101,276800001.0
2006-01-04 15:08:00,1.55106,1.55106,1.55071,1.55071,148599998.0
2006-01-04 15:09:00,1.55104,1.55104,1.55087,1.55087,60000000.0
2006-01-04 15:10:00,1.551,1.55112,1.55085,1.55103,217800001.0
2006-01-04 15:11:00,1.55088,1.55107,1.55088,1.55101,377799998.0
2006-01-04 15:12:00,1.55096,1.55105,1.55084,1.55105,304400000.0
2006-01-04 15:13:00,1.55096,1.55108,1.55083,1.55096,319299998.0
2006-01-04 15:14:00,1.55098,1.55103,1.55084,1.55093,297599998.0
2006-01-04 15:15:00,1.55085,1.55102,1.55073,1.55086,384100003.0
2006-01-04 15:16:00,1.55074,1.55092,1.55072,1.55083,221800000.0
2006-01-04 15:17:00,1.55088,1.55095,1.55081,1.55095,324200003.0
2006-01-04 15:18:00,1.55097,1.55099,1.55057,1.55069,334999996.0
2006-01-04 15:19:00,1.55082,1.55082,1.55049,1.55053,295500000.0
2006-01-04 15:20:00,1.55047,1.55062,1.5504,1.55055,334100000.0
2006-01-04 15:21:00,1.55038,1.55061,1.55038,1.5506,346600000.0
2006-01-04 15:22:00,1.55038,1.55052,1.55016,1.55034,265200003.0
2006-01-04 15:23:00,1.55004,1.55026,1.54981,1.54999,206999998.0
2006-01-04 15:24:00,1.55006,1.55006,1.5498,1.5498,119500002.0
2006-01-04 15:25:00,1.54982,1.5499,1.54969,1.54987,217800000.0
2006-01-04 15:26:00,1.54978,1.55,1.54977,1.54984,273200002.0
2006-01-04 15:27:00,1.54972,1.55,1.54972,1.54991,280499999.0
2006-01-04 15:28:00,1.54978,1.54997,1.54978,1.5499,336200001.0
2006-01-04 15:29:00,1.54985,1.54993,1.54965,1.54978,337600001.0
2006-01-04 15:30:00,1.54975,1.54989,1.54956,1.54977,179400002.0
2006-01-04 15:31:00,1.54974,1.55,1.54969,1.54985,256900004.0
2006-01-04 15:32:00,1.54984,1.54998,1.54972,1.54998,122700000.0
2006-01-04 15:33:00,1.55003,1.55003,1.54977,1.5499,303200003.0
2006-01-04 15:34:00,1.55007,1.55012,1.54986,1.54986,281200006.0
2006-01-04 15:35:00,1.55007,1.55019,1.54993,1.55013,255600002.0
2006-01-04 15:36:00,1.55001,1.55024,1.54991,1.55002,335599996.0
2006-01-04 15:37:00,1.55,1.55016,1.54998,1.55013,281200001.0
2006-01-04 15:38:00,1.55011,1.55023,1.55,1.55009,364199998.0
2006-01-04 15:39:00,1.5501,1.5501,1.54987,1.54987,193199998.0
2006-01-04 15:40:00,1.54981,1.54982,1.54968,1.54977,74199999.0
2006-01-04 15:41:00,1.54942,1.5496,1.5494,1.54958,393000006.0
2006-01-04 15:42:00,1.54931,1.54947,1.54931,1.54945,112700000.0
2006-01-04 15:43:00,1.54942,1.54964,1.54936,1.54951,159400002.0
2006-01-04 15:44:00,1.54945,1.54956,1.54936,1.5494,200800002.0
2006-01-04 15:45:00,1.54936,1.54959,1.54936,1.54951,203000001.0
2006-01-04 15:46:00,1.54952,1.54958,1.54935,1.54938,334000002.0
2006-01-04 15:47:00,1.54945,1.54948,1.54931,1.54932,311700001.0
2006-01-04 15:48:00,1.5493,1.54949,1.5492,1.54929,261700002.0
2006-01-04 15:49:00,1.5493,1.54959,1.5493,1.54957,286299998.0
2006-01-04 15:50:00,1.54945,1.54961,1.5494,1.5496,332200005.0
2006-01-04 15:51:00,1.54958,1.54969,1.54943,1.54943,244300003.0
2006-01-04 15:52:00,1.54949,1.5496,1.54942,1.54942,199700002.0
2006-01-04 15:53:00,1.54942,1.54952,1.54924,1.54936,201700002.0
2006-01-04 15:54:00,1.5494,1.5494,1.54918,1.54932,260799998.0
2006-01-04 15:55:00,1.54927,1.54941,1.5492,1.54937,196600000.0
2006-01-04 15:56:00,1.5493,1.54939,1.54913,1.54923,369899997.0
2006-01-04 15:57:00,1.54894,1.5491,1.54878,1.54884,215600004.0
2006-01-04 15:58:00,1.5488,1.54884,1.54859,1.54859,406800003.0
2006-01-04 15:59:00,1.54864,1.54878,1.54841,1.54841,253099999.0
2006-01-04 16:00:00,1.54848,1.54861,1.54836,1.54836,213400000.0
2006-01-04 16:01:00,1.54813,1.54858,1.54813,1.54849,345599998.0
2006-01-04 16:02:00,1.54853,1.54866,1.54832,1.54852,189100002.0
2006-01-04 16:03:00,1.5486,1.54881,1.54851,1.54873,439699998.0
2006-01-04 16:04:00,1.54861,1.54863,1.54836,1.54854,526699995.0
2006-01-04 16:05:00,1.54867,1.54867,1.54825,1.54826,192200000.0
2006-01-04 16:06:00,1.54827,1.54849,1.54813,1.5484,251500001.0
2006-01-04 16:07:00,1.54836,1.54859,1.54835,1.5485,244700005.0
2006-01-04 16:08:00,1.54845,1.54855,1.54827,1.54837,372700000.0
2006-01-04 16:09:00,1.54843,1.54855,1.54834,1.5485,387399997.0
2006-01-04 16:10:00,1.54849,1.54859,1.54824,1.54839,204800001.0
2006-01-04 16:11:00,1.54832,1.54839,1.54813,1.54825,228800000.0
2006-01-04 16:12:00,1.54825,1.5484,1.54813,1.5484,288800002.0
2006-01-04 16:13:00,1.54811,1.54852,1.54811,1.54833,294800003.0
2006-01-04 16:14:00,1.5482,1.54859,1.54808,1.54847,392799998.0
2006-01-04 16:15:00,1.54827,1.54847,1.54807,1.54812,261100004.0
2006-01-04 16:16:00,1.54807,1.54818,1.54794,1.54805,364100003.0
2006-01-04 16:17:00,1.548,1.54805,1.54782,1.54792,426899997.0
2006-01-04 16:18:00,1.54795,1.5481,1.54784,1.5481,250200001.0
2006-01-04 16:19:00,1.54799,1.54812,1.54793,1.54799,257999999.0
2006-01-04 16:20:00,1.54805,1.54824,1.54787,1.54808,214199999.0
2006-01-04 16:21:00,1.54837,1.54842,1.54823,1.54828,244999999.0
2006-01-04 16:22:00,1.54822,1.54845,1.54821,1.54844,324100007.0
2006-01-04 16:23:00,1.54841,1.54852,1.54829,1.54842,245100003.0
2006-01-04 16:24:00,1.54837,1.54848,1.54822,1.5483,320399997.0
2006-01-04 16:25:00,1.54831,1.54851,1.5483,1.54839,214400001.0
2006-01-04 16:26:00,1.54818,1.54845,1.54809,1.54833,198799998.0
2006-01-04 16:27:00,1.54821,1.54827,1.54805,1.5481,397200005.0
2006-01-04 16:28:00,1.54813,1.54813,1.5479,1.5479,128100002.0
2006-01-04 16:29:00,1.54789,1.54805,1.54784,1.54805,329100001.0
2006-01-04 16:30:00,1.54792,1.54807,1.54775,1.54799,380899998.0
2006-01-04 16:31:00,1.54795,1.54816,1.54786,1.54806,372000003.0
2006-01-04 16:32:00,1.54806,1.54806,1.54796,1.54796,69499999.0
2006-01-04 16:33:00,1.5479,1.54813,1.5479,1.54802,151799998.0
2006-01-04 16:34:00,1.54811,1.54821,1.54802,1.54812,110300002.0
2006-01-04 16:35:00,1.54806,1.54812,1.54786,1.54794,228500002.0
2006-01-04 16:36:00,1.54781,1.54816,1.54781,1.54797,271800002.0
2006-01-04 16:37:00,1.54803,1.54817,1.54786,1.54796,281999997.0
2006-01-04 16:38:00,1.54796,1.54801,1.54764,1.54765,560200008.0
2006-01-04 16:39:00,1.54746,1.54758,1.54732,1.54757,328400006.0
2006-01-04 16:40:00,1.54753,1.54767,1.54751,1.54767,156700001.0
2006-01-04 16:41:00,1.54778,1.54807,1.54778,1.54803,183000001.0
2006-01-04 16:42:00,1.54783,1.54822,1.54783,1.54822,404299999.0
2006-01-04 16:43:00,1.548,1.54817,1.5478,1.54798,30400000.0
2006-01-04 16:44:00,1.548,1.54815,1.54791,1.54803,337799999.0
2006-01-04 16:45:00,1.54799,1.54815,1.54794,1.5481,321700004.0
2006-01-04 16:46:00,1.54817,1.54824,1.54806,1.54824,326800002.0
2006-01-04 16:47:00,1.54818,1.5482,1.54801,1.54813,242300001.0
2006-01-04 16:48:00,1.54812,1.54821,1.548,1.5481,321500007.0
2006-01-04 16:49:00,1.54817,1.54823,1.54813,1.54823,107000000.0
2006-01-04 16:50:00,1.54834,1.54849,1.54827,1.54829,284500002.0
2006-01-04 16:51:00,1.54824,1.54861,1.54824,1.54842,235300000.0
2006-01-04 16:52:00,1.54848,1.54869,1.54848,1.54867,161700003.0
2006-01-04 16:53:00,1.54842,1.54855,1.54822,1.54827,126200002.0
2006-01-04 16:54:00,1.548,1.54844,1.548,1.54843,510299998.0
2006-01-04 16:55:00,1.54859,1.54868,1.54847,1.5486,436700002.0
2006-01-04 16:56:00,1.54856,1.54863,1.5484,1.5485,497600005.0
2006-01-04 16:57:00,1.54848,1.54865,1.54838,1.54856,328900001.0
2006-01-04 16:58:00,1.54816,1.5484,1.54809,1.54818,103300002.0
2006-01-04 16:59:00,1.54799,1.54823,1.54799,1.54804,250799998.0
2006-01-04 17:00:00,1.54793,1.5481,1.54775,1.54791,289300004.0
2006-01-04 17:01:00,1.54797,1.54803,1.54776,1.54796,310599997.0
2006-01-04 17:02:00,1.54804,1.54806,1.54794,1.54796,68700002.0
2006-01-04 17:03:00,1.54817,1.54831,1.54807,1.5481,251600002.0
2006-01-04 17:04:00,1.54829,1.54838,1.54794,1.54794,226000000.0
2006-01-04 17:05:00,1.54816,1.54816,1.54791,1.54791,319400003.0
2006-01-04 17:06:00,1.54783,1.54797,1.5478,1.5479,261000000.0
2006-01-04 17:07:00,1.54798,1.54814,1.54794,1.54802,316400010.0
2006-01-04 17:08:00,1.54799,1.54802,1.54779,1.54792,504899998.0
2006-01-04 17:09:00,1.54794,1.54805,1.54783,1.54783,221200001.0
2006-01-04 17:10:00,1.54801,1.5481,1.54788,1.54788,243700004.0
2006-01-04 17:11:00,1.54804,1.54812,1.54787,1.54802,183200000.0
2006-01-04 17:12:00,1.54796,1.54813,1.5479,1.54813,162300002.0
2006-01-04 17:13:00,1.54815,1.54828,1.54802,1.54819,317700001.0
2006-01-04 17:14:00,1.54814,1.54822,1.54794,1.54812,137399999.0
2006-01-04 17:15:00,1.54809,1.54818,1.54787,1.54811,273499998.0
2006-01-04 17:16:00,1.54795,1.54819,1.54795,1.54812,429699999.0
2006-01-04 17:17:00,1.54803,1.54805,1.54783,1.54798,217499995.0
2006-01-04 17:18:00,1.54784,1.54807,1.54781,1.54793,312700001.0
2006-01-04 17:19:00,1.54807,1.54811,1.54785,1.54804,285300001.0
2006-01-04 17:20:00,1.5481,1.54819,1.54798,1.54802,379400003.0
2006-01-04 17:21:00,1.54819,1.5483,1.54816,1.54823,150000000.0
2006-01-04 17:22:00,1.54828,1.54841,1.54827,1.5484,202500001.0
2006-01-04 17:23:00,1.54825,1.5484,1.54822,1.54831,151599998.0
2006-01-04 17:24:00,1.54831,1.54831,1.54801,1.54801,391700005.0
2006-01-04 17:25:00,1.54822,1.54832,1.54812,1.54817,234800000.0
2006-01-04 17:26:00,1.54823,1.54823,1.54795,1.54795,114199999.0
2006-01-04 17:27:00,1.54797,1.54797,1.54774,1.54774,329300006.0
2006-01-04 17:28:00,1.54771,1.54778,1.54759,1.54772,150100003.0
2006-01-04 17:29:00,1.54784,1.54799,1.54779,1.54793,154800005.0
2006-01-04 17:30:00,1.54774,1.548,1.54774,1.54791,267700002.0
2006-01-04 17:31:00,1.54781,1.54798,1.54776,1.54782,349800000.0
2006-01-04 17:32:00,1.54781,1.54809,1.54771,1.54793,337099996.0
2006-01-04 17:33:00,1.54807,1.5481,1.54782,1.54782,161900000.0
2006-01-04 17:34:00,1.54786,1.54788,1.5477,1.54771,259900002.0
2006-01-04 17:35:00,1.5477,1.54781,1.54763,1.54775,161199999.0
2006-01-04 17:36:00,1.54753,1.54779,1.54753,1.54763,126899999.0
2006-01-04 17:37:00,1.54769,1.54785,1.54752,1.54755,243400003.0
2006-01-04 17:38:00,1.54743,1.54773,1.54743,1.54771,312200000.0
2006-01-04 17:39:00,1.54755,1.54774,1.54755,1.54774,266099999.0
2006-01-04 17:40:00,1.54765,1.54781,1.5475,1.54769,229999998.0
2006-01-04 17:41:00,1.54778,1.54794,1.54777,1.54794,227799999.0
2006-01-04 17:42:00,1.54791,1.548,1.54775,1.54778,215400000.0
2006-01-04 17:43:00,1.54784,1.54799,1.54769,1.54772,273999998.0
2006-01-04 17:44:00,1.54778,1.54799,1.54761,1.54789,260299999.0
2006-01-04 17:45:00,1.54773,1.54798,1.54773,1.5479,198799998.0
2006-01-04 17:46:00,1.54792,1.54802,1.54784,1.54794,126900001.0
2006-01-04 17:47:00,1.54794,1.54801,1.54787,1.54793,127000000.0
2006-01-04 17:48:00,1.54784,1.54797,1.54775,1.54777,259599997.0
2006-01-04 17:49:00,1.54777,1.54795,1.54771,1.5479,532400006.0
2006-01-04 17:50:00,1.54776,1.54793,1.54769,1.54793,116899998.0
2006-01-04 17:51:00,1.54777,1.54793,1.54773,1.54793,157599999.0
2006-01-04 17:52:00,1.54777,1.54795,1.54773,1.54779,336200001.0
2006-01-04 17:53:00,1.54768,1.54771,1.54745,1.54747,308200000.0
2006-01-04 17:54:00,1.54753,1.54765,1.54738,1.54748,290199998.0
2006-01-04 17:55:00,1.54733,1.54775,1.54733,1.5475,317400000.0
2006-01-04 17:56:00,1.54766,1.54782,1.54765,1.54781,113800000.0
2006-01-04 17:57:00,1.54787,1.5479,1.54769,1.54777,272400002.0
2006-01-04 17:58:00,1.54773,1.54807,1.54773,1.54807,132499998.0
2006-01-04 17:59:00,1.54809,1.54823,1.54796,1.54808,44000000.0
2006-01-04 18:00:00,1.54838,1.5486,1.54838,1.54851,349599999.0
2006-01-04 18:01:00,1.5477,1.5477,1.5476,1.5476,1830000006.0
2006-01-04 18:02:00,1.5475,1.5476,1.5475,1.5476,1830000006.0
2006-01-04 18:03:00,1.5475,1.5476,1.5475,1.5476,1830000006.0
2006-01-04 18:05:00,1.5477,1.5478,1.5477,1.5478,1830000006.0
2006-01-04 18:06:00,1.5479,1.5484,1.5478,1.5482,1830000006.0
2006-01-04 18:07:00,1.5484,1.5484,1.5484,1.5484,1830000006.0
2006-01-04 18:08:00,1.5486,1.5486,1.5484,1.5484,1830000006.0
2006-01-04 18:09:00,1.54839,1.54866,1.54832,1.54857,1830000006.0
2006-01-04 18:10:00,1.54855,1.54863,1.54836,1.54848,2049100003.0
2006-01-04 18:11:00,1.54853,1.54865,1.54841,1.5485,1742800007.0
2006-01-04 18:12:00,1.54862,1.54862,1.54841,1.54841,1738700012.0
2006-01-04 18:13:00,1.54853,1.54853,1.54821,1.54821,1375400006.0
2006-01-04 18:14:00,1.5486,1.5486,1.5484,1.5484,970300000.0
2006-01-04 18:15:00,1.54837,1.54853,1.54833,1.54848,970300000.0
2006-01-04 18:17:00,1.54823,1.54835,1.54802,1.54814,1954699996.0
2006-01-04 18:18:00,1.54799,1.54799,1.54739,1.54761,887200005.0
2006-01-04 18:19:00,1.5484,1.5486,1.5484,1.5484,789499992.0
2006-01-04 18:20:00,1.5486,1.5486,1.548,1.5482,789499992.0
2006-01-04 18:21:00,1.54755,1.5477,1.54738,1.54749,789499992.0
2006-01-04 18:22:00,1.54739,1.54756,1.54739,1.54752,815300003.0
2006-01-04 18:23:00,1.5479,1.5488,1.5478,1.5484,1309100006.0
2006-01-04 18:24:00,1.5482,1.5486,1.548,1.548,1309100006.0
2006-01-04 18:25:00,1.5484,1.5484,1.548,1.5482,1309100006.0
2006-01-04 18:26:00,1.548,1.5482,1.5476,1.5477,1309100006.0
2006-01-04 18:27:00,1.54753,1.54754,1.54732,1.54733,1309100006.0
2006-01-04 18:28:00,1.5482,1.5484,1.5477,1.5478,1727500002.0
2006-01-04 18:29:00,1.54736,1.5476,1.54735,1.54751,1727500002.0
2006-01-04 18:30:00,1.54736,1.54756,1.54735,1.5475,860700007.0
2006-01-04 18:31:00,1.54746,1.5477,1.54746,1.54757,1031999999.0
2006-01-04 18:32:00,1.54759,1.54767,1.54734,1.54737,1319500004.0
2006-01-04 18:33:00,1.5479,1.548,1.5478,1.548,1843599994.0
2006-01-04 18:34:00,1.5479,1.548,1.5479,1.5479,1843599994.0
2006-01-04 18:35:00,1.54765,1.54768,1.5475,1.54759,1843599994.0
2006-01-04 18:36:00,1.54754,1.54761,1.54733,1.54742,1677800007.0
2006-01-04 18:37:00,1.54751,1.54762,1.54742,1.54743,1964999988.0
2006-01-04 18:38:00,1.54743,1.54761,1.54735,1.54754,1466600009.0
2006-01-04 18:39:00,1.54748,1.54767,1.54744,1.54755,1632100003.0
2006-01-04 18:40:00,1.5478,1.5479,1.5475,1.5476,1126999996.0
2006-01-04 18:41:00,1.54745,1.54755,1.54732,1.54739,1126999996.0
2006-01-04 18:42:00,1.5475,1.54758,1.5473,1.5475,1172000007.0
2006-01-04 18:43:00,1.54752,1.5476,1.54736,1.54751,510500006.0
2006-01-04 18:44:00,1.54751,1.54759,1.54721,1.5475,836400001.0
2006-01-04 18:45:00,1.54756,1.54767,1.54736,1.5475,641800006.0
2006-01-04 18:46:00,1.54767,1.54767,1.54737,1.54737,327700004.0
2006-01-04 18:47:00,1.54748,1.54767,1.54745,1.54767,210500003.0
2006-01-04 18:48:00,1.5476,1.54775,1.54759,1.5477,1022599999.0
2006-01-04 18:49:00,1.5477,1.54775,1.54755,1.54767,225200001.0
2006-01-04 18:50:00,1.5475,1.54766,1.54739,1.54749,666200006.0
2006-01-04 18:51:00,1.54747,1.54755,1.54724,1.54724,1350699998.0
2006-01-04 18:52:00,1.5474,1.54752,1.54727,1.54736,1193199998.0
2006-01-04 18:53:00,1.54725,1.54743,1.54711,1.54743,1084500000.0
2006-01-04 18:54:00,1.5474,1.54754,1.54732,1.54739,779400009.0
2006-01-04 18:55:00,1.54741,1.54747,1.54725,1.54738,1448700006.0
2006-01-04 18:56:00,1.54743,1.54756,1.54734,1.54748,742100001.0
2006-01-04 18:57:00,1.54747,1.54753,1.54733,1.54746,631800002.0
2006-01-04 18:58:00,1.54749,1.54755,1.54722,1.5474,1080100002.0
2006-01-04 18:59:00,1.5474,1.54761,1.54731,1.54739,1529599987.0
2006-01-04 19:00:00,1.54746,1.54753,1.54731,1.54734,514800000.0
2006-01-04 19:01:00,1.54749,1.54759,1.5473,1.54738,393299995.0
2006-01-04 19:02:00,1.54735,1.54745,1.54717,1.5473,899200004.0
2006-01-04 19:03:00,1.54737,1.54738,1.54723,1.54726,497100004.0
2006-01-04 19:04:00,1.54742,1.54746,1.54732,1.54732,223400005.0
2006-01-04 19:05:00,1.54749,1.54763,1.5474,1.54747,583100002.0
2006-01-04 19:06:00,1.5476,1.54801,1.5476,1.54801,1668900005.0
2006-01-04 19:07:00,1.54811,1.54823,1.548,1.548,804900002.0
2006-01-04 19:08:00,1.54822,1.54839,1.54813,1.5482,1674200005.0
2006-01-04 19:09:00,1.54832,1.5485,1.5482,1.54826,1517199998.0
2006-01-04 19:10:00,1.54827,1.54848,1.54824,1.54848,806100000.0
2006-01-04 19:11:00,1.54833,1.54842,1.54807,1.54819,1114699994.0
2006-01-04 19:12:00,1.54819,1.54826,1.54807,1.54811,803400003.0
2006-01-04 19:13:00,1.54817,1.54841,1.54817,1.54834,441399998.0
2006-01-04 19:14:00,1.54832,1.54858,1.54824,1.54845,263899999.0
2006-01-04 19:15:00,1.54846,1.54853,1.54827,1.54845,1407899997.0
2006-01-04 19:16:00,1.54847,1.54855,1.54836,1.54848,582099994.0
2006-01-04 19:17:00,1.5485,1.5486,1.54832,1.54845,664600001.0
2006-01-04 19:18:00,1.5485,1.5485,1.54825,1.54832,885200004.0
2006-01-04 19:19:00,1.54837,1.54857,1.54833,1.54853,1069899999.0
2006-01-04 19:20:00,1.5485,1.5485,1.548,1.54812,1120400001.0
2006-01-04 19:21:00,1.54793,1.5481,1.54759,1.54764,1163400002.0
2006-01-04 19:22:00,1.54761,1.54772,1.54742,1.54772,271299996.0
2006-01-04 19:23:00,1.54781,1.54857,1.54779,1.54825,611000005.0
2006-01-04 19:24:00,1.54823,1.54858,1.5481,1.54837,365900001.0
2006-01-04 19:25:00,1.54826,1.54832,1.54799,1.54799,750300000.0
2006-01-04 19:26:00,1.548,1.54813,1.54759,1.54759,847300007.0
2006-01-04 19:27:00,1.54749,1.54791,1.54749,1.54791,1141600006.0
2006-01-04 19:28:00,1.54777,1.548,1.54756,1.54763,462899998.0
2006-01-04 19:29:00,1.5475,1.54786,1.5475,1.54771,882899995.0
2006-01-04 19:30:00,1.5461,1.5465,1.5461,1.5463,1102700005.0
2006-01-04 19:31:00,1.54769,1.54807,1.54759,1.54778,1102700005.0
2006-01-04 19:32:00,1.54765,1.54787,1.54754,1.54784,630100004.0
2006-01-04 19:33:00,1.54785,1.54789,1.54761,1.54766,788200000.0
2006-01-04 19:34:00,1.54781,1.54796,1.54769,1.54773,1813100004.0
2006-01-04 19:35:00,1.5478,1.54793,1.54755,1.54784,717500001.0
2006-01-04 19:36:00,1.54793,1.54793,1.54746,1.54752,808400008.0
2006-01-04 19:37:00,1.54756,1.54772,1.54753,1.54759,436600002.0
2006-01-04 19:38:00,1.54753,1.54761,1.54743,1.54751,843700005.0
2006-01-04 19:39:00,1.54757,1.54765,1.54727,1.54727,903900007.0
2006-01-04 19:40:00,1.54746,1.54762,1.54728,1.5473,457300000.0
2006-01-04 19:41:00,1.54742,1.54755,1.54734,1.54741,443799992.0
2006-01-04 19:42:00,1.54735,1.5475,1.54722,1.54734,738399993.0
2006-01-04 19:43:00,1.54739,1.54754,1.54733,1.54733,491300005.0
2006-01-04 19:44:00,1.54733,1.54742,1.54716,1.54737,962900006.0
2006-01-04 19:45:00,1.54719,1.54733,1.54706,1.54726,280800004.0
2006-01-04 19:46:00,1.54727,1.54739,1.5472,1.54735,770600001.0
2006-01-04 19:47:00,1.54735,1.54743,1.5472,1.54728,313199998.0
2006-01-04 19:48:00,1.54733,1.54733,1.54717,1.54721,611299998.0
2006-01-04 19:49:00,1.54722,1.5474,1.54714,1.54732,1303100003.0
2006-01-04 19:50:00,1.54729,1.54749,1.54729,1.5474,160000000.0
2006-01-04 19:51:00,1.54733,1.5474,1.5472,1.54723,486900002.0
2006-01-04 19:52:00,1.54716,1.54725,1.54701,1.54709,343599995.0
2006-01-04 19:53:00,1.54701,1.54713,1.54689,1.54707,407399999.0
2006-01-04 19:54:00,1.54704,1.54727,1.54704,1.54727,270400002.0
2006-01-04 19:55:00,1.54733,1.54733,1.54711,1.54725,585800004.0
2006-01-04 19:56:00,1.54713,1.54729,1.54704,1.54727,1405400005.0
2006-01-04 19:57:00,1.54728,1.54728,1.54694,1.547,1319799996.0
2006-01-04 19:58:00,1.54711,1.54712,1.5468,1.54681,1783100006.0
2006-01-04 19:59:00,1.54696,1.54718,1.54683,1.54708,1096400004.0
2006-01-04 20:00:00,1.54713,1.5472,1.54688,1.54688,573800000.0
2006-01-04 20:01:00,1.547,1.54704,1.54674,1.54697,722200004.0
2006-01-04 20:02:00,1.54685,1.54694,1.54673,1.54683,473500000.0
2006-01-04 20:03:00,1.54682,1.54694,1.54672,1.54673,295500003.0
2006-01-04 20:04:00,1.54651,1.54663,1.54635,1.54635,341600005.0
2006-01-04 20:05:00,1.54631,1.54641,1.54621,1.54627,311400002.0
2006-01-04 20:06:00,1.54637,1.54641,1.54615,1.54615,281700005.0
2006-01-04 20:07:00,1.54614,1.54619,1.54599,1.54599,258000001.0
2006-01-04 20:08:00,1.54623,1.54628,1.54603,1.54614,1263200001.0
2006-01-04 20:09:00,1.54615,1.54627,1.54606,1.54625,242600002.0
2006-01-04 20:10:00,1.54627,1.54627,1.54609,1.54609,344599998.0
2006-01-04 20:11:00,1.54612,1.54635,1.54612,1.54623,774899997.0
2006-01-04 20:12:00,1.54618,1.5463,1.54607,1.54618,361100000.0
2006-01-04 20:13:00,1.54614,1.54633,1.54604,1.54612,1745900001.0
2006-01-04 20:14:00,1.54598,1.54615,1.54588,1.54595,505600006.0
2006-01-04 20:15:00,1.54584,1.54609,1.54579,1.54604,1018300007.0
2006-01-04 20:16:00,1.54605,1.54621,1.54601,1.54619,2100400000.0
2006-01-04 20:17:00,1.54618,1.54634,1.54607,1.54634,516600004.0
2006-01-04 20:18:00,1.54631,1.54645,1.54618,1.54645,477000000.0
2006-01-04 20:21:00,1.54634,1.54655,1.54634,1.54655,686399997.0
2006-01-04 20:22:00,1.54649,1.54656,1.54639,1.54644,776499989.0
2006-01-04 20:23:00,1.5463,1.54635,1.54603,1.54613,1064900004.0
2006-01-04 20:24:00,1.5461,1.54623,1.54601,1.54612,515800013.0
2006-01-04 20:25:00,1.54594,1.54622,1.5459,1.54604,758999998.0
2006-01-04 20:26:00,1.5462,1.54626,1.54604,1.54604,297899998.0
2006-01-04 20:27:00,1.54608,1.54616,1.54601,1.54615,474600002.0
2006-01-04 20:29:00,1.54612,1.54623,1.54596,1.54612,1769200002.0
2006-01-04 20:33:00,1.54611,1.54629,1.54599,1.54614,543200001.0
2006-01-04 20:34:00,1.54613,1.54624,1.54596,1.54601,479099999.0
2006-01-04 20:35:00,1.54617,1.54635,1.54603,1.54619,634600009.0
2006-01-04 20:36:00,1.54611,1.54638,1.54603,1.54628,775400004.0
2006-01-04 20:37:00,1.54628,1.5463,1.54609,1.54609,784600004.0
2006-01-04 20:38:00,1.54623,1.54627,1.54602,1.54603,1661900004.0
2006-01-04 20:39:00,1.54609,1.5462,1.54588,1.54588,1000099998.0
2006-01-04 20:40:00,1.54613,1.5462,1.546,1.546,1448600006.0
2006-01-04 20:41:00,1.54623,1.5463,1.54599,1.54623,604499997.0
2006-01-04 20:42:00,1.54615,1.54623,1.54593,1.54593,324199999.0
2006-01-04 20:43:00,1.5462,1.54628,1.546,1.546,961700001.0
2006-01-04 20:44:00,1.54596,1.54627,1.54596,1.54613,1228499999.0
2006-01-04 20:45:00,1.54615,1.5462,1.546,1.54615,955299999.0
2006-01-04 20:46:00,1.54621,1.54628,1.54599,1.54625,371400005.0
2006-01-04 20:47:00,1.54611,1.54627,1.54604,1.54622,735900006.0
2006-01-04 20:48:00,1.54603,1.54629,1.54603,1.54626,1458800005.0
2006-01-04 20:49:00,1.54625,1.54635,1.54607,1.54629,845100011.0
2006-01-04 20:50:00,1.54631,1.54651,1.54623,1.54643,2002800002.0
2006-01-04 20:51:00,1.54635,1.54648,1.54623,1.54631,416499994.0
2006-01-04 20:52:00,1.54639,1.54672,1.54639,1.5467,1302600001.0
2006-01-04 20:53:00,1.5466,1.54673,1.54658,1.5467,1505300009.0
2006-01-04 20:54:00,1.54666,1.54671,1.54651,1.54651,548199998.0
2006-01-04 20:55:00,1.5466,1.5466,1.5465,1.5465,564599999.0
2006-01-04 20:58:00,1.5467,1.5467,1.5465,1.5465,1676000003.0
2006-01-04 20:59:00,1.5467,1.5467,1.5463,1.5465,1676000003.0
2006-01-04 21:00:00,1.5467,1.5467,1.5463,1.5463,1676000003.0
2006-01-04 21:01:00,1.5465,1.5465,1.5463,1.5465,1676000003.0
2006-01-04 21:02:00,1.54658,1.54658,1.54627,1.54628,1676000003.0
2006-01-04 21:03:00,1.54624,1.54645,1.54623,1.54638,1529200002.0
2006-01-04 21:04:00,1.54628,1.5464,1.5462,1.54635,229299999.0
2006-01-04 21:05:00,1.54642,1.54653,1.54629,1.54629,728800003.0
2006-01-04 21:06:00,1.54607,1.54641,1.54605,1.54619,458300000.0
2006-01-04 21:07:00,1.5462,1.5463,1.54616,1.5462,426700004.0
2006-01-04 21:08:00,1.54622,1.54643,1.54621,1.54643,388000004.0
2006-01-04 21:09:00,1.5463,1.54645,1.54624,1.54637,470499997.0
2006-01-04 21:10:00,1.5464,1.54645,1.54632,1.54645,876000006.0
2006-01-04 21:11:00,1.54639,1.54645,1.54629,1.5463,358299998.0
2006-01-04 21:12:00,1.54639,1.54652,1.54625,1.54652,217399998.0
2006-01-04 21:13:00,1.5465,1.54655,1.5464,1.54655,1148100000.0
2006-01-04 21:14:00,1.54643,1.54655,1.54632,1.54655,804000002.0
2006-01-04 21:15:00,1.54655,1.54655,1.54629,1.5463,837300000.0
2006-01-04 21:16:00,1.54643,1.5466,1.54623,1.54643,610300004.0
2006-01-04 21:17:00,1.5465,1.54665,1.5465,1.5466,1270799994.0
2006-01-04 21:18:00,1.5466,1.5466,1.54629,1.54629,883199997.0
2006-01-04 21:19:00,1.5465,1.5465,1.54624,1.5463,377899996.0
2006-01-04 21:21:00,1.5465,1.5467,1.5465,1.5467,1860800004.0
2006-01-04 21:22:00,1.54632,1.54657,1.54624,1.54645,1860800004.0
2006-01-04 21:23:00,1.54653,1.54655,1.54622,1.54629,1097799998.0
2006-01-04 21:24:00,1.5464,1.5465,1.54632,1.5465,626699996.0
2006-01-04 21:25:00,1.54637,1.54655,1.5461,1.54645,1268199999.0
2006-01-04 21:26:00,1.54636,1.5465,1.54636,1.5465,634800009.0
2006-01-04 21:27:00,1.5465,1.54655,1.54643,1.54655,728499999.0
2006-01-04 21:28:00,1.54648,1.54656,1.5462,1.5462,674600002.0
2006-01-04 21:29:00,1.54626,1.54648,1.54624,1.54647,434899996.0
2006-01-04 21:30:00,1.54648,1.54648,1.5463,1.5463,419900002.0
2006-01-04 21:31:00,1.54631,1.54653,1.5463,1.54636,866399997.0
2006-01-04 21:32:00,1.5466,1.54667,1.54643,1.54643,1834200003.0
2006-01-04 21:33:00,1.54657,1.54665,1.54652,1.54652,305800005.0
2006-01-04 21:34:00,1.54662,1.54674,1.54651,1.54658,1400000010.0
2006-01-04 21:35:00,1.54659,1.54674,1.54654,1.5467,1050699990.0
2006-01-04 21:36:00,1.54675,1.54675,1.54656,1.5466,314699998.0
2006-01-04 21:37:00,1.54658,1.54668,1.54647,1.54658,408000000.0
2006-01-04 21:38:00,1.54657,1.54665,1.54642,1.54658,359200004.0
2006-01-04 21:39:00,1.5466,1.5466,1.5465,1.5465,16900000.0
2006-01-04 21:40:00,1.5466,1.54665,1.54645,1.54646,693700001.0
2006-01-04 21:41:00,1.54655,1.54665,1.54638,1.5465,733000003.0
2006-01-04 21:42:00,1.54662,1.5467,1.54647,1.54647,606900001.0
2006-01-04 21:43:00,1.54661,1.54672,1.54653,1.54661,987300003.0
2006-01-04 21:44:00,1.54675,1.54677,1.54661,1.54662,1200200004.0
2006-01-04 21:45:00,1.54666,1.54671,1.54653,1.5466,611200000.0
2006-01-04 21:46:00,1.54636,1.54659,1.54596,1.54604,1519900009.0
2006-01-04 21:47:00,1.54594,1.5463,1.54594,1.54602,1156800005.0
2006-01-04 21:48:00,1.54591,1.5463,1.54591,1.5463,480200003.0
2006-01-04 21:49:00,1.54626,1.54633,1.54606,1.54618,1330100002.0
2006-01-04 21:50:00,1.54605,1.54618,1.54598,1.54618,138100001.0
2006-01-04 21:51:00,1.54622,1.54642,1.54615,1.54628,614400000.0
2006-01-04 21:52:00,1.54648,1.54662,1.5463,1.54631,1701500012.0
2006-01-04 21:53:00,1.54641,1.54655,1.54634,1.54653,534000001.0
2006-01-04 21:54:00,1.54643,1.5465,1.5463,1.5463,241200002.0
2006-01-04 21:55:00,1.54642,1.5465,1.54624,1.54637,431400004.0
2006-01-04 21:56:00,1.54645,1.54652,1.54627,1.54648,725400004.0
2006-01-04 21:57:00,1.5465,1.54655,1.5464,1.54649,432100001.0
2006-01-04 21:58:00,1.54656,1.54663,1.5464,1.54655,741900000.0
2006-01-04 21:59:00,1.54633,1.54646,1.54622,1.54633,1056399993.0
2006-01-04 22:00:00,1.54656,1.54656,1.54623,1.54623,638899997.0
2006-01-04 22:01:00,1.54627,1.54644,1.54626,1.54638,176000000.0
2006-01-04 22:02:00,1.54637,1.54646,1.54619,1.54634,1232599993.0
2006-01-04 22:03:00,1.54643,1.54643,1.54624,1.5463,379500000.0
2006-01-04 22:04:00,1.54628,1.54642,1.54613,1.54629,718900005.0
2006-01-04 22:05:00,1.54639,1.54644,1.54628,1.54638,472100002.0
2006-01-04 22:06:00,1.54641,1.54641,1.5461,1.54627,394600005.0
2006-01-04 22:07:00,1.54617,1.54635,1.54612,1.54635,188699999.0
2006-01-04 22:08:00,1.54632,1.54649,1.5463,1.5464,582799996.0
2006-01-04 22:09:00,1.54628,1.5464,1.5462,1.5464,355799999.0
2006-01-04 22:10:00,1.54638,1.54645,1.54631,1.54645,192000001.0
2006-01-04 22:11:00,1.5465,1.54657,1.54643,1.54653,215100001.0
2006-01-04 22:12:00,1.54653,1.54665,1.54648,1.54659,783600001.0
2006-01-04 22:13:00,1.54656,1.54656,1.54625,1.54625,264800002.0
2006-01-04 22:14:00,1.5464,1.54648,1.54623,1.54633,264999994.0
2006-01-04 22:15:00,1.54645,1.54655,1.5463,1.54636,595699997.0
2006-01-04 22:16:00,1.54629,1.54652,1.54629,1.54652,221900002.0
2006-01-04 22:17:00,1.5465,1.54657,1.5465,1.54657,58500001.0
2006-01-04 22:18:00,1.54627,1.54646,1.54624,1.54637,267699999.0
2006-01-04 22:19:00,1.54636,1.54647,1.54617,1.54634,307200004.0
2006-01-04 22:20:00,1.54632,1.5465,1.54629,1.54635,433099994.0
2006-01-04 22:21:00,1.54648,1.54654,1.54634,1.54639,272800000.0
2006-01-04 22:22:00,1.54651,1.54662,1.54633,1.5464,949499995.0
2006-01-04 22:23:00,1.54655,1.54655,1.54635,1.54635,307400002.0
2006-01-04 22:24:00,1.54645,1.5465,1.54626,1.54626,194400000.0
2006-01-04 22:25:00,1.54636,1.5465,1.5462,1.5464,627800004.0
2006-01-04 22:26:00,1.5462,1.54648,1.5462,1.54628,879900004.0
2006-01-04 22:27:00,1.5463,1.5465,1.54613,1.54635,286100004.0
2006-01-04 22:28:00,1.54642,1.54657,1.54627,1.54628,675600003.0
2006-01-04 22:29:00,1.54648,1.54653,1.5463,1.54641,782300007.0
2006-01-04 22:30:00,1.54645,1.54655,1.54627,1.54639,717899999.0
2006-01-04 22:31:00,1.54647,1.54662,1.54625,1.54643,345100002.0
2006-01-04 22:32:00,1.54654,1.54673,1.54654,1.54673,331700003.0
2006-01-04 22:33:00,1.54673,1.54673,1.54653,1.54664,123499998.0
2006-01-04 22:34:00,1.54662,1.54662,1.54641,1.54641,378399999.0
2006-01-04 22:35:00,1.54646,1.54653,1.54633,1.54642,195699998.0
2006-01-04 22:36:00,1.54636,1.54636,1.54607,1.5463,554900002.0
2006-01-04 22:37:00,1.54631,1.54644,1.54617,1.54631,397800003.0
2006-01-04 22:38:00,1.54638,1.54652,1.54624,1.54635,406800002.0
2006-01-04 22:39:00,1.54638,1.54641,1.54607,1.54619,729499995.0
2006-01-04 22:40:00,1.54615,1.54646,1.54609,1.54632,758200001.0
2006-01-04 22:41:00,1.54645,1.54655,1.54632,1.54641,608500002.0
2006-01-04 22:42:00,1.54645,1.54654,1.54631,1.54649,651200005.0
2006-01-04 22:43:00,1.54648,1.54657,1.54618,1.54646,1307700001.0
2006-01-04 22:44:00,1.54647,1.54647,1.54613,1.54629,326799999.0
2006-01-04 22:45:00,1.54645,1.54651,1.54628,1.54628,182300003.0
2006-01-04 22:46:00,1.54636,1.54653,1.54627,1.54648,268399999.0
2006-01-04 22:47:00,1.54638,1.54655,1.54632,1.54647,213100003.0
2006-01-04 22:48:00,1.54645,1.54652,1.54625,1.54647,384300000.0
2006-01-04 22:49:00,1.54639,1.54655,1.54631,1.54645,683799994.0
2006-01-04 22:50:00,1.54637,1.5465,1.54626,1.54643,190500001.0
2006-01-04 22:51:00,1.54622,1.54641,1.54618,1.54637,473099998.0
2006-01-04 22:52:00,1.54638,1.54645,1.54616,1.54616,438599997.0
2006-01-04 22:53:00,1.54632,1.54648,1.54629,1.54648,127900002.0
2006-01-04 22:54:00,1.54648,1.5465,1.54622,1.54624,525699997.0
2006-01-04 22:55:00,1.54636,1.54648,1.5463,1.54645,150800001.0
2006-01-04 22:56:00,1.54645,1.54652,1.54633,1.54641,57600000.0
2006-01-04 22:57:00,1.54648,1.54669,1.54636,1.54642,558400000.0
2006-01-04 22:58:00,1.54655,1.54662,1.54642,1.54653,104400000.0
2006-01-04 22:59:00,1.54616,1.54645,1.54601,1.5463,424100001.0
2006-01-04 23:00:00,1.54625,1.5463,1.54591,1.5463,113500001.0
2006-01-04 23:01:00,1.54651,1.54662,1.54633,1.54633,256299996.0
2006-01-04 23:02:00,1.54652,1.54663,1.54644,1.54656,273100004.0
2006-01-04 23:03:00,1.54667,1.54692,1.54665,1.54692,243799999.0
2006-01-04 23:04:00,1.54666,1.54696,1.54663,1.54687,302700001.0
2006-01-04 23:05:00,1.54679,1.54692,1.54672,1.54685,204999999.0
2006-01-04 23:06:00,1.54667,1.54686,1.54663,1.54678,307599999.0
2006-01-04 23:07:00,1.54662,1.54676,1.54655,1.54671,76400000.0
2006-01-04 23:08:00,1.5468,1.54691,1.54666,1.5468,281600000.0
2006-01-04 23:09:00,1.54684,1.54692,1.54684,1.54692,82400002.0
2006-01-04 23:10:00,1.54684,1.54693,1.54667,1.54676,199300001.0
2006-01-04 23:11:00,1.54688,1.54688,1.54666,1.54676,187000000.0
2006-01-04 23:12:00,1.54678,1.54688,1.54671,1.54672,333400003.0
2006-01-04 23:13:00,1.54672,1.54684,1.54665,1.5468,362700000.0
2006-01-04 23:14:00,1.54679,1.54689,1.54669,1.54678,316799997.0
2006-01-04 23:15:00,1.54664,1.54677,1.54664,1.54677,10600000.0
2006-01-04 23:16:00,1.54668,1.5468,1.54653,1.54679,305800000.0
2006-01-04 23:17:00,1.54684,1.54694,1.54672,1.54685,363400003.0
2006-01-04 23:18:00,1.5468,1.54688,1.54661,1.54677,250499999.0
2006-01-04 23:19:00,1.54672,1.54683,1.54654,1.54682,167900000.0
2006-01-04 23:20:00,1.54685,1.54685,1.54669,1.54675,37899999.0
2006-01-04 23:21:00,1.54664,1.5468,1.54664,1.5468,199000001.0
2006-01-04 23:22:00,1.5468,1.5468,1.5467,1.5467,88899997.0
2006-01-04 23:23:00,1.54672,1.54685,1.54672,1.54685,64100000.0
2006-01-04 23:24:00,1.54678,1.5469,1.5467,1.54678,300000002.0
2006-01-04 23:25:00,1.54681,1.54688,1.54669,1.54682,37600000.0
2006-01-04 23:26:00,1.5468,1.54693,1.5467,1.54693,242300000.0
2006-01-04 23:27:00,1.5469,1.54695,1.5469,1.54695,82300002.0
2006-01-04 23:28:00,1.54692,1.54697,1.54678,1.5469,380100000.0
2006-01-04 23:29:00,1.54676,1.54692,1.54676,1.54692,169500002.0
2006-01-04 23:30:00,1.54684,1.54692,1.54667,1.54682,334699998.0
2006-01-04 23:31:00,1.54675,1.54694,1.54675,1.54682,393400002.0
2006-01-04 23:32:00,1.54677,1.54687,1.54656,1.54664,262700000.0
2006-01-04 23:33:00,1.54675,1.5469,1.54675,1.54683,318600002.0
2006-01-04 23:34:00,1.54685,1.54692,1.54676,1.54688,145299999.0
2006-01-04 23:35:00,1.5469,1.5469,1.5468,1.5468,102300003.0
2006-01-04 23:36:00,1.54686,1.54702,1.54681,1.54699,389500008.0
2006-01-04 23:37:00,1.5468,1.5469,1.5468,1.5469,71999999.0
2006-01-04 23:38:00,1.54697,1.54697,1.54675,1.5468,224699994.0
2006-01-04 23:39:00,1.54685,1.54698,1.54674,1.54686,226700001.0
2006-01-04 23:40:00,1.54674,1.54693,1.54667,1.54675,229899998.0
2006-01-04 23:41:00,1.54687,1.54695,1.5467,1.5469,222200001.0
2006-01-04 23:42:00,1.5468,1.54697,1.54671,1.54685,276300001.0
2006-01-04 23:43:00,1.54692,1.54692,1.54681,1.54681,42100001.0
2006-01-04 23:44:00,1.54672,1.54698,1.54672,1.54695,391400004.0
2006-01-04 23:45:00,1.54692,1.54701,1.54679,1.54697,273600005.0
2006-01-04 23:46:00,1.54684,1.54695,1.54676,1.54695,248900003.0
2006-01-04 23:47:00,1.54693,1.54697,1.54685,1.54685,78800002.0
2006-01-04 23:48:00,1.54685,1.54697,1.54679,1.54689,170100000.0
2006-01-04 23:49:00,1.54694,1.54694,1.54666,1.54666,125700000.0
2006-01-04 23:50:00,1.54671,1.54692,1.54671,1.54692,154499999.0
2006-01-04 23:51:00,1.54686,1.54688,1.54674,1.54677,388099995.0
2006-01-04 23:52:00,1.54694,1.54703,1.54676,1.54693,196999999.0
2006-01-04 23:53:00,1.54702,1.54715,1.54689,1.547,268200000.0
2006-01-04 23:54:00,1.547,1.54705,1.54671,1.54671,240800005.0
2006-01-04 23:55:00,1.54679,1.54692,1.54671,1.54683,86299999.0
2006-01-04 23:56:00,1.54664,1.54677,1.54664,1.54677,15100000.0
2006-01-04 23:57:00,1.54682,1.54693,1.54666,1.54677,192500004.0
2006-01-04 23:58:00,1.54679,1.54686,1.54667,1.54673,107900000.0
2006-01-04 23:59:00,1.5469,1.54695,1.54682,1.54688,59900000.0
2006-01-05 00:00:00,1.54695,1.54695,1.5469,1.5469,146900004.0
2006-01-05 00:01:00,1.5467,1.5467,1.54622,1.54643,205399996.0
2006-01-05 00:02:00,1.54658,1.54677,1.54601,1.54601,229900003.0
2006-01-05 00:03:00,1.54642,1.54655,1.54611,1.54612,288799998.0
2006-01-05 00:04:00,1.54627,1.54657,1.5461,1.5463,282900005.0
2006-01-05 00:05:00,1.54603,1.54655,1.54603,1.54629,470699998.0
2006-01-05 00:06:00,1.54641,1.54675,1.54631,1.54661,382700002.0
2006-01-05 00:07:00,1.54647,1.54647,1.54608,1.54628,251300001.0
2006-01-05 00:08:00,1.54627,1.54648,1.54607,1.54607,403800001.0
2006-01-05 00:09:00,1.5462,1.54648,1.54614,1.54618,280400003.0
2006-01-05 00:10:00,1.54607,1.54647,1.54577,1.54637,289199998.0
2006-01-05 00:11:00,1.54625,1.54645,1.54573,1.54579,242599997.0
2006-01-05 00:12:00,1.54593,1.54622,1.54581,1.5462,329100001.0
2006-01-05 00:13:00,1.5463,1.54632,1.54578,1.5461,410000002.0
2006-01-05 00:14:00,1.54587,1.54608,1.54581,1.54596,377200002.0
2006-01-05 00:15:00,1.54581,1.5463,1.54561,1.5463,210199998.0
2006-01-05 00:16:00,1.54596,1.54629,1.54575,1.54606,445599994.0
2006-01-05 00:17:00,1.54612,1.54631,1.54582,1.54616,313099998.0
2006-01-05 00:18:00,1.54567,1.54625,1.54567,1.54624,262300003.0
2006-01-05 00:19:00,1.54605,1.54625,1.54594,1.54609,364100001.0
2006-01-05 00:20:00,1.54616,1.54639,1.54579,1.54588,307299999.0
2006-01-05 00:21:00,1.546,1.54625,1.54572,1.54587,303399999.0
2006-01-05 00:22:00,1.54597,1.54645,1.54597,1.54607,277700000.0
2006-01-05 00:23:00,1.54605,1.54628,1.54589,1.54594,208500005.0
2006-01-05 00:24:00,1.54592,1.54608,1.54556,1.54589,421499996.0
2006-01-05 00:25:00,1.54611,1.54637,1.54601,1.54636,324400000.0
2006-01-05 00:26:00,1.54618,1.54651,1.54611,1.54621,252399999.0
2006-01-05 00:27:00,1.5462,1.5464,1.54582,1.54607,227700001.0
2006-01-05 00:28:00,1.54593,1.54606,1.54586,1.54597,323499999.0
2006-01-05 00:29:00,1.54587,1.54606,1.54585,1.546,335000004.0
2006-01-05 00:30:00,1.54611,1.54624,1.54596,1.54601,395400000.0
2006-01-05 00:31:00,1.54606,1.54655,1.54592,1.54641,296500004.0
2006-01-05 00:32:00,1.54621,1.54672,1.54621,1.54672,219599997.0
2006-01-05 00:33:00,1.54648,1.54672,1.54633,1.54668,339899998.0
2006-01-05 00:34:00,1.54642,1.54662,1.54619,1.54635,310000001.0
2006-01-05 00:35:00,1.54668,1.54668,1.54606,1.54613,142899999.0
2006-01-05 00:36:00,1.54614,1.54622,1.54614,1.54622,57500000.0
2006-01-05 00:37:00,1.5462,1.54625,1.5462,1.54625,53500000.0
2006-01-05 00:38:00,1.54618,1.5463,1.54615,1.54624,184699999.0
2006-01-05 00:39:00,1.5462,1.5463,1.5462,1.5463,59899999.0
2006-01-05 00:40:00,1.54629,1.54635,1.5462,1.5463,139800000.0
2006-01-05 00:41:00,1.54635,1.54635,1.54622,1.54622,123799999.0
2006-01-05 00:42:00,1.54617,1.5463,1.54604,1.54617,280300001.0
2006-01-05 00:43:00,1.54622,1.54642,1.54604,1.54633,335100004.0
2006-01-05 00:44:00,1.54635,1.54648,1.54631,1.54631,253200001.0
2006-01-05 00:45:00,1.54636,1.54642,1.54624,1.54637,253199998.0
2006-01-05 00:46:00,1.54635,1.54645,1.54623,1.5463,283700002.0
2006-01-05 00:47:00,1.54639,1.54645,1.54635,1.54642,124700004.0
2006-01-05 00:48:00,1.54645,1.54648,1.54632,1.54632,298499999.0
2006-01-05 00:49:00,1.54635,1.54645,1.54621,1.54621,300500003.0
2006-01-05 00:50:00,1.54624,1.54636,1.54615,1.54626,406599999.0
2006-01-05 00:51:00,1.54604,1.54632,1.54604,1.54621,265300003.0
2006-01-05 00:52:00,1.54604,1.54615,1.54588,1.54607,215799996.0
2006-01-05 00:53:00,1.54596,1.54615,1.5459,1.54602,190300002.0
2006-01-05 00:54:00,1.54604,1.54613,1.54585,1.54601,210999996.0
2006-01-05 00:55:00,1.54602,1.54611,1.54586,1.54592,264300002.0
2006-01-05 00:56:00,1.54589,1.54626,1.54589,1.54626,103899998.0
2006-01-05 00:57:00,1.54621,1.54636,1.54606,1.54616,457499998.0
2006-01-05 00:58:00,1.54626,1.54635,1.54605,1.54621,203800003.0
2006-01-05 00:59:00,1.5462,1.54632,1.54604,1.5462,79299999.0
2006-01-05 01:00:00,1.54626,1.54635,1.5462,1.54622,256500001.0
2006-01-05 01:01:00,1.54632,1.54638,1.54617,1.54626,367000001.0
2006-01-05 01:02:00,1.5464,1.54645,1.5463,1.54639,213200002.0
2006-01-05 01:03:00,1.54629,1.54662,1.54629,1.54653,254800008.0
2006-01-05 01:04:00,1.54664,1.54673,1.5465,1.54654,434800000.0
2006-01-05 01:05:00,1.5466,1.54665,1.54642,1.54644,235200001.0
2006-01-05 01:06:00,1.54662,1.54665,1.54644,1.54644,184000001.0
2006-01-05 01:07:00,1.54652,1.54668,1.54647,1.54658,301599996.0
2006-01-05 01:08:00,1.5466,1.54662,1.54645,1.54654,214300003.0
2006-01-05 01:09:00,1.54655,1.54665,1.54649,1.54665,336000001.0
2006-01-05 01:10:00,1.54658,1.54665,1.54649,1.5466,301000000.0
2006-01-05 01:11:00,1.54668,1.54672,1.54663,1.54663,172499999.0
2006-01-05 01:12:00,1.54668,1.54675,1.54652,1.54652,346799999.0
2006-01-05 01:13:00,1.54662,1.54677,1.54645,1.54662,139100000.0
2006-01-05 01:14:00,1.54661,1.54683,1.5466,1.54683,225400002.0
2006-01-05 01:15:00,1.54683,1.54683,1.54664,1.54664,245300004.0
2006-01-05 01:16:00,1.54665,1.54665,1.5465,1.5465,117500001.0
2006-01-05 01:17:00,1.54657,1.54672,1.5462,1.5465,245200000.0
2006-01-05 01:18:00,1.54669,1.54675,1.54653,1.54653,398799995.0
2006-01-05 01:19:00,1.54661,1.54661,1.54637,1.54644,189300001.0
2006-01-05 01:20:00,1.5466,1.5466,1.54635,1.54639,187199997.0
2006-01-05 01:21:00,1.54652,1.5466,1.5464,1.54642,340099999.0
2006-01-05 01:22:00,1.54645,1.54645,1.5464,1.5464,131599997.0
2006-01-05 01:23:00,1.5463,1.5464,1.5463,1.5464,26200000.0
2006-01-05 01:24:00,1.54639,1.54644,1.54626,1.54629,84600000.0
2006-01-05 01:25:00,1.5464,1.5464,1.5462,1.5462,13600000.0
2006-01-05 01:26:00,1.5465,1.54655,1.5465,1.54655,79900000.0
2006-01-05 01:27:00,1.54645,1.5465,1.5463,1.54638,355500002.0
2006-01-05 01:28:00,1.5465,1.54655,1.54642,1.54649,59600000.0
2006-01-05 01:29:00,1.54639,1.5465,1.54631,1.54645,164800000.0
2006-01-05 01:30:00,1.5464,1.5465,1.54636,1.54648,58800001.0
2006-01-05 01:31:00,1.5464,1.5465,1.54636,1.54648,113599998.0
2006-01-05 01:32:00,1.54655,1.54655,1.54634,1.54649,279400002.0
2006-01-05 01:33:00,1.5465,1.5465,1.5464,1.5464,37500000.0
2006-01-05 01:34:00,1.5464,1.54655,1.54619,1.54645,195800001.0
2006-01-05 01:35:00,1.54641,1.54653,1.5463,1.54653,337300002.0
2006-01-05 01:36:00,1.5463,1.54655,1.5463,1.54648,299799999.0
2006-01-05 01:37:00,1.54642,1.54642,1.54628,1.54631,185799997.0
2006-01-05 01:38:00,1.54645,1.54645,1.54622,1.54637,301400002.0
2006-01-05 01:39:00,1.5462,1.54635,1.54613,1.54625,256799998.0
2006-01-05 01:40:00,1.5462,1.5463,1.5462,1.5463,6700000.0
2006-01-05 01:41:00,1.54629,1.54637,1.54617,1.54625,282000003.0
2006-01-05 01:42:00,1.54632,1.54641,1.54621,1.54621,180300002.0
2006-01-05 01:43:00,1.54626,1.54654,1.54626,1.54649,207799998.0
2006-01-05 01:44:00,1.54652,1.54661,1.54633,1.54637,187400001.0
2006-01-05 01:45:00,1.54641,1.5465,1.54637,1.54647,298100002.0
2006-01-05 01:46:00,1.5465,1.54665,1.54641,1.5466,283800000.0
2006-01-05 01:47:00,1.54654,1.54661,1.54635,1.54642,173900004.0
2006-01-05 01:48:00,1.54634,1.54647,1.54622,1.54647,334800006.0
2006-01-05 01:49:00,1.54635,1.54647,1.5463,1.54645,169600003.0
2006-01-05 01:50:00,1.54647,1.54649,1.54627,1.54627,330299999.0
2006-01-05 01:51:00,1.54633,1.54652,1.54626,1.54626,496200004.0
2006-01-05 01:52:00,1.54646,1.54646,1.54628,1.54637,101500001.0
2006-01-05 01:53:00,1.54629,1.54642,1.54618,1.54642,275400006.0
2006-01-05 01:54:00,1.54636,1.54643,1.54607,1.54632,295500000.0
2006-01-05 01:55:00,1.54624,1.54647,1.54622,1.54647,323199996.0
2006-01-05 01:56:00,1.54642,1.54642,1.54617,1.54617,120600000.0
2006-01-05 01:57:00,1.54634,1.54641,1.54627,1.54633,131200000.0
2006-01-05 01:58:00,1.54627,1.54641,1.54616,1.54628,114099997.0
2006-01-05 01:59:00,1.54632,1.54641,1.54619,1.54633,152999999.0
2006-01-05 02:00:00,1.54644,1.54659,1.54632,1.54648,266900001.0
2006-01-05 02:01:00,1.5465,1.54668,1.54643,1.54667,345100006.0
2006-01-05 02:02:00,1.54647,1.54665,1.54635,1.5466,241600004.0
2006-01-05 02:03:00,1.54646,1.54665,1.54645,1.54665,210299999.0
2006-01-05 02:04:00,1.54674,1.54715,1.54674,1.54697,564699996.0
2006-01-05 02:05:00,1.54694,1.54709,1.54663,1.54672,215900004.0
2006-01-05 02:06:00,1.54662,1.54683,1.54662,1.54683,299799999.0
2006-01-05 02:07:00,1.54677,1.54677,1.5465,1.54667,447399998.0
2006-01-05 02:08:00,1.54657,1.54667,1.54624,1.54642,244400000.0
2006-01-05 02:09:00,1.54658,1.54669,1.54641,1.54642,247300003.0
2006-01-05 02:10:00,1.54654,1.54656,1.54644,1.54646,63099999.0
2006-01-05 02:11:00,1.54662,1.54665,1.54639,1.54639,220099998.0
2006-01-05 02:12:00,1.54637,1.54652,1.54637,1.54652,117400003.0
2006-01-05 02:13:00,1.5465,1.5465,1.5464,1.5464,193300002.0
2006-01-05 02:14:00,1.54639,1.54652,1.54636,1.54643,433500000.0
2006-01-05 02:15:00,1.54632,1.54647,1.54624,1.54637,204500003.0
2006-01-05 02:16:00,1.54639,1.54641,1.54624,1.54626,39900000.0
2006-01-05 02:17:00,1.54627,1.54644,1.54627,1.54644,132700003.0
2006-01-05 02:18:00,1.5464,1.5464,1.5463,1.5463,155999997.0
2006-01-05 02:19:00,1.54622,1.54643,1.54619,1.54619,167799999.0
2006-01-05 02:20:00,1.54626,1.54643,1.54622,1.54637,269999997.0
2006-01-05 02:21:00,1.54628,1.54643,1.54624,1.5464,420200002.0
2006-01-05 02:22:00,1.54628,1.54645,1.54623,1.54632,306100002.0
2006-01-05 02:23:00,1.54627,1.54643,1.5462,1.54633,252199998.0
2006-01-05 02:24:00,1.54623,1.54632,1.54611,1.54632,195000003.0
2006-01-05 02:25:00,1.54629,1.54635,1.54625,1.54632,30900000.0
2006-01-05 02:26:00,1.54625,1.54625,1.54607,1.54607,114199999.0
2006-01-05 02:27:00,1.54602,1.54611,1.54578,1.54589,194400003.0
2006-01-05 02:28:00,1.54587,1.54609,1.54576,1.54582,358499998.0
2006-01-05 02:29:00,1.54595,1.54605,1.54575,1.54597,315500005.0
2006-01-05 02:30:00,1.5459,1.54605,1.54571,1.54596,193199998.0
2006-01-05 02:31:00,1.54594,1.54606,1.54594,1.54606,135000002.0
2006-01-05 02:32:00,1.54601,1.54615,1.54595,1.54596,417700003.0
2006-01-05 02:33:00,1.54606,1.54638,1.546,1.5461,175300000.0
2006-01-05 02:34:00,1.54618,1.54621,1.54601,1.54612,338300002.0
2006-01-05 02:35:00,1.54615,1.54615,1.54587,1.546,491499999.0
2006-01-05 02:36:00,1.54607,1.54613,1.54585,1.54585,319700000.0
2006-01-05 02:37:00,1.54603,1.54616,1.54592,1.54597,344600002.0
2006-01-05 02:38:00,1.54603,1.54618,1.54594,1.54596,150100000.0
2006-01-05 02:39:00,1.54595,1.54608,1.54592,1.54595,291300002.0
2006-01-05 02:40:00,1.54606,1.54611,1.54591,1.54594,179700001.0
2006-01-05 02:41:00,1.54607,1.54612,1.54584,1.54584,360800000.0
2006-01-05 02:42:00,1.54595,1.54605,1.54582,1.54589,245899996.0
2006-01-05 02:43:00,1.546,1.54605,1.546,1.54605,35200000.0
2006-01-05 02:44:00,1.54591,1.54605,1.54591,1.54605,126300003.0
2006-01-05 02:45:00,1.54592,1.54605,1.54592,1.54605,43300000.0
2006-01-05 02:46:00,1.54598,1.54598,1.54577,1.54577,133500003.0
2006-01-05 02:47:00,1.54597,1.54608,1.54585,1.54595,281800003.0
2006-01-05 02:48:00,1.54594,1.54611,1.54591,1.54591,253200005.0
2006-01-05 02:49:00,1.54601,1.54601,1.54574,1.5458,213000002.0
2006-01-05 02:50:00,1.54587,1.54599,1.54587,1.54599,109100000.0
2006-01-05 02:51:00,1.54595,1.54595,1.54577,1.54582,266999999.0
2006-01-05 02:52:00,1.54592,1.546,1.54581,1.54584,307499996.0
2006-01-05 02:53:00,1.54598,1.54602,1.54583,1.54584,341900001.0
2006-01-05 02:54:00,1.54587,1.54601,1.54587,1.54601,146899999.0
2006-01-05 02:55:00,1.5459,1.546,1.54585,1.54598,147900000.0
2006-01-05 02:56:00,1.54586,1.54598,1.54574,1.54587,77700000.0
2006-01-05 02:57:00,1.54599,1.54605,1.54578,1.54584,235599995.0
2006-01-05 02:58:00,1.54593,1.54599,1.54583,1.54587,152999997.0
2006-01-05 02:59:00,1.5459,1.54605,1.5459,1.546,299599998.0
2006-01-05 03:00:00,1.54599,1.54614,1.54593,1.54599,286700000.0
2006-01-05 03:01:00,1.54585,1.54605,1.54585,1.546,443500006.0
2006-01-05 03:02:00,1.54597,1.54616,1.54578,1.54578,252500000.0
2006-01-05 03:03:00,1.54604,1.54614,1.54588,1.54596,271199997.0
2006-01-05 03:04:00,1.5461,1.5461,1.54592,1.54592,139000002.0
2006-01-05 03:05:00,1.54601,1.54606,1.54586,1.54595,219099997.0
2006-01-05 03:06:00,1.54602,1.54602,1.54594,1.54594,98999998.0
2006-01-05 03:07:00,1.54578,1.54604,1.54578,1.54602,202599999.0
2006-01-05 03:08:00,1.54595,1.54605,1.54588,1.5459,310299997.0
2006-01-05 03:09:00,1.54584,1.54597,1.54566,1.54578,68000000.0
2006-01-05 03:10:00,1.54576,1.546,1.54576,1.5459,221399999.0
2006-01-05 03:11:00,1.54591,1.54604,1.54577,1.54588,155800002.0
2006-01-05 03:12:00,1.54591,1.54599,1.54569,1.54593,309400002.0
2006-01-05 03:13:00,1.54599,1.54613,1.54592,1.54596,266199998.0
2006-01-05 03:14:00,1.54598,1.54611,1.54587,1.54602,200499999.0
2006-01-05 03:15:00,1.54595,1.54607,1.5458,1.5459,261400005.0
2006-01-05 03:16:00,1.54598,1.54608,1.54573,1.54573,302799997.0
2006-01-05 03:17:00,1.54605,1.54605,1.54585,1.54585,147500000.0
2006-01-05 03:18:00,1.54602,1.54613,1.54594,1.54595,246099998.0
2006-01-05 03:19:00,1.54607,1.5461,1.54592,1.54592,193500000.0
2006-01-05 03:20:00,1.54603,1.54617,1.546,1.54616,329700004.0
2006-01-05 03:21:00,1.54612,1.54623,1.54603,1.5461,162099998.0
2006-01-05 03:22:00,1.54616,1.54631,1.54612,1.54615,203899998.0
2006-01-05 03:23:00,1.5462,1.54623,1.54601,1.54601,282600000.0
2006-01-05 03:24:00,1.54613,1.54629,1.54613,1.54627,316100005.0
2006-01-05 03:25:00,1.54616,1.54635,1.54607,1.54628,400099999.0
2006-01-05 03:26:00,1.54604,1.54617,1.54604,1.54617,16800000.0
2006-01-05 03:27:00,1.54619,1.54629,1.54614,1.54614,259899997.0
2006-01-05 03:28:00,1.54605,1.5463,1.54605,1.54615,262699999.0
2006-01-05 03:29:00,1.54603,1.54628,1.54602,1.54615,318799998.0
2006-01-05 03:30:00,1.54624,1.54636,1.54593,1.54593,258500006.0
2006-01-05 03:31:00,1.54606,1.54627,1.54606,1.5461,223800003.0
2006-01-05 03:32:00,1.54612,1.54625,1.54598,1.54612,258000002.0
2006-01-05 03:33:00,1.54598,1.54615,1.54595,1.54612,124400000.0
2006-01-05 03:34:00,1.54615,1.54615,1.54593,1.546,493600000.0
2006-01-05 03:35:00,1.54596,1.54613,1.54593,1.54594,140899999.0
2006-01-05 03:36:00,1.54605,1.54605,1.54592,1.54592,76700002.0
2006-01-05 03:37:00,1.5459,1.54612,1.5459,1.54603,423000002.0
2006-01-05 03:38:00,1.54598,1.54605,1.54592,1.546,60800000.0
2006-01-05 03:39:00,1.54583,1.54605,1.54583,1.54605,66800000.0
2006-01-05 03:40:00,1.54597,1.54605,1.54575,1.54595,382600007.0
2006-01-05 03:41:00,1.54592,1.546,1.54575,1.54589,156500000.0
2006-01-05 03:42:00,1.54592,1.5461,1.54591,1.54608,253199997.0
2006-01-05 03:43:00,1.5459,1.54607,1.54584,1.54597,200800001.0
2006-01-05 03:44:00,1.54593,1.54616,1.54593,1.54608,252400001.0
2006-01-05 03:45:00,1.54597,1.54605,1.54583,1.546,547400001.0
2006-01-05 03:46:00,1.54588,1.54605,1.54582,1.54605,301500006.0
2006-01-05 03:47:00,1.54598,1.54605,1.54585,1.54597,100699999.0
2006-01-05 03:48:00,1.54605,1.54605,1.54583,1.54583,80899997.0
2006-01-05 03:49:00,1.54599,1.54606,1.54587,1.54593,82999999.0
2006-01-05 03:50:00,1.54608,1.54608,1.54598,1.54602,146300002.0
2006-01-05 03:51:00,1.54598,1.54607,1.54588,1.54598,287099999.0
2006-01-05 03:52:00,1.54581,1.546,1.54581,1.54586,149500004.0
2006-01-05 03:53:00,1.54592,1.54605,1.54592,1.54605,141400000.0
2006-01-05 03:54:00,1.54601,1.54611,1.54589,1.54592,354800005.0
2006-01-05 03:55:00,1.54592,1.54592,1.54575,1.54575,68700001.0
2006-01-05 03:56:00,1.54595,1.54605,1.54581,1.54598,250199997.0
2006-01-05 03:57:00,1.54605,1.54605,1.546,1.546,53500000.0
2006-01-05 03:58:00,1.54594,1.54614,1.54591,1.54603,296600007.0
2006-01-05 03:59:00,1.54589,1.5461,1.54589,1.5461,308599997.0
2006-01-05 04:00:00,1.54612,1.54621,1.54604,1.54604,227399999.0
2006-01-05 04:01:00,1.54613,1.54625,1.54601,1.54605,458000000.0
2006-01-05 04:02:00,1.54612,1.54628,1.54612,1.54625,267599997.0
2006-01-05 04:03:00,1.54594,1.54616,1.54593,1.54605,298700000.0
2006-01-05 04:04:00,1.54612,1.54612,1.54604,1.54604,66400002.0
2006-01-05 04:05:00,1.546,1.54614,1.54591,1.54614,235100000.0
2006-01-05 04:06:00,1.5461,1.54615,1.54599,1.54609,256499998.0
2006-01-05 04:07:00,1.54597,1.54615,1.54579,1.54615,344299999.0
2006-01-05 04:08:00,1.54598,1.54615,1.54591,1.54615,205099999.0
2006-01-05 04:09:00,1.54597,1.54616,1.54578,1.54599,129699999.0
2006-01-05 04:10:00,1.5461,1.54615,1.546,1.54609,187699999.0
2006-01-05 04:11:00,1.5461,1.54615,1.54593,1.54593,282000000.0
2006-01-05 04:12:00,1.54604,1.54616,1.54604,1.54616,104100001.0
2006-01-05 04:13:00,1.546,1.54615,1.546,1.54615,28000000.0
2006-01-05 04:14:00,1.546,1.54628,1.546,1.54623,285200002.0
2006-01-05 04:15:00,1.5463,1.54642,1.54618,1.5463,338099998.0
2006-01-05 04:16:00,1.54629,1.54642,1.54614,1.54631,265599999.0
2006-01-05 04:17:00,1.5463,1.5463,1.5462,1.5462,46399999.0
2006-01-05 04:18:00,1.5463,1.54635,1.54622,1.54628,130900002.0
2006-01-05 04:19:00,1.54625,1.54638,1.54612,1.54621,308799998.0
2006-01-05 04:20:00,1.54633,1.54655,1.5462,1.54626,391500006.0
2006-01-05 04:21:00,1.54658,1.54675,1.54651,1.54651,248700000.0
2006-01-05 04:22:00,1.54656,1.54703,1.54656,1.54679,250600002.0
2006-01-05 04:23:00,1.54672,1.54699,1.54672,1.5469,388999998.0
2006-01-05 04:24:00,1.54691,1.54692,1.54668,1.54675,252800002.0
2006-01-05 04:25:00,1.54695,1.54695,1.54666,1.54674,295000002.0
2006-01-05 04:26:00,1.54691,1.54703,1.54684,1.54703,339400000.0
2006-01-05 04:27:00,1.54705,1.54705,1.547,1.547,81500000.0
2006-01-05 04:28:00,1.54687,1.54705,1.54687,1.54705,152500005.0
2006-01-05 04:29:00,1.54688,1.547,1.54682,1.54695,36699999.0
2006-01-05 04:30:00,1.54692,1.547,1.54678,1.54687,59600002.0
2006-01-05 04:31:00,1.547,1.54705,1.54692,1.54698,109399999.0
2006-01-05 04:32:00,1.54691,1.54705,1.54691,1.54705,154200000.0
2006-01-05 04:33:00,1.54693,1.54707,1.54693,1.54707,78299999.0
2006-01-05 04:34:00,1.5469,1.547,1.5469,1.547,16000000.0
2006-01-05 04:35:00,1.54702,1.54708,1.54686,1.54702,225999998.0
2006-01-05 04:36:00,1.547,1.54705,1.547,1.54705,15200000.0
2006-01-05 04:37:00,1.54705,1.54723,1.54692,1.54692,377400004.0
2006-01-05 04:38:00,1.54694,1.54714,1.54694,1.54707,475199998.0
2006-01-05 04:39:00,1.54698,1.54719,1.54684,1.54703,378500002.0
2006-01-05 04:40:00,1.54696,1.54705,1.54684,1.54697,110999999.0
2006-01-05 04:41:00,1.54708,1.54711,1.54686,1.54699,157900002.0
2006-01-05 04:42:00,1.5469,1.54705,1.5469,1.547,491900004.0
2006-01-05 04:43:00,1.54699,1.54713,1.54692,1.54695,214100001.0
2006-01-05 04:44:00,1.54707,1.54711,1.54698,1.5471,395799999.0
2006-01-05 04:45:00,1.54693,1.54715,1.54687,1.54703,269099999.0
2006-01-05 04:46:00,1.547,1.5471,1.547,1.5471,28000000.0
2006-01-05 04:47:00,1.5471,1.54715,1.54692,1.54705,221299998.0
2006-01-05 04:48:00,1.54707,1.54715,1.54693,1.54707,306099998.0
2006-01-05 04:49:00,1.54717,1.54717,1.54692,1.54698,454000001.0
2006-01-05 04:50:00,1.54707,1.5471,1.5468,1.54703,320199997.0
2006-01-05 04:51:00,1.54707,1.54707,1.54695,1.54695,126999995.0
2006-01-05 04:52:00,1.54704,1.54711,1.54691,1.54702,150000000.0
2006-01-05 04:53:00,1.54693,1.54714,1.54681,1.54704,99800001.0
2006-01-05 04:54:00,1.5471,1.5471,1.54673,1.5469,258300002.0
2006-01-05 04:55:00,1.54692,1.5471,1.54692,1.5471,88499998.0
2006-01-05 04:56:00,1.54707,1.5471,1.54686,1.54696,372100004.0
2006-01-05 04:57:00,1.54698,1.54715,1.54694,1.54715,260800000.0
2006-01-05 04:58:00,1.54712,1.54715,1.54694,1.547,490100000.0
2006-01-05 04:59:00,1.547,1.5471,1.547,1.5471,18400000.0
2006-01-05 05:00:00,1.54696,1.5471,1.5469,1.54701,440900006.0
2006-01-05 05:01:00,1.54691,1.54707,1.54691,1.54707,156599999.0
2006-01-05 05:02:00,1.54688,1.54715,1.54688,1.5471,273000004.0
2006-01-05 05:03:00,1.54707,1.54715,1.54693,1.54707,196700001.0
2006-01-05 05:04:00,1.54712,1.54712,1.54687,1.54687,298599997.0
2006-01-05 05:05:00,1.547,1.547,1.5469,1.5469,60700001.0
2006-01-05 05:06:00,1.54698,1.54699,1.54684,1.54693,225599999.0
2006-01-05 05:07:00,1.54702,1.54713,1.54699,1.54704,387499999.0
2006-01-05 05:08:00,1.54689,1.54712,1.54687,1.54708,312700000.0
2006-01-05 05:09:00,1.54711,1.54713,1.54698,1.547,130600004.0
2006-01-05 05:10:00,1.54713,1.54729,1.54709,1.54719,371699996.0
2006-01-05 05:11:00,1.54725,1.54725,1.54699,1.54699,171600000.0
2006-01-05 05:12:00,1.54705,1.54725,1.54701,1.54725,348599996.0
2006-01-05 05:13:00,1.54722,1.54722,1.54703,1.54703,119299999.0
2006-01-05 05:14:00,1.54712,1.54721,1.54701,1.54701,298500005.0
2006-01-05 05:15:00,1.54704,1.54733,1.54704,1.54726,237800000.0
2006-01-05 05:16:00,1.54729,1.54744,1.54717,1.54725,177200000.0
2006-01-05 05:17:00,1.54718,1.54725,1.54712,1.5472,41600000.0
2006-01-05 05:18:00,1.54715,1.54735,1.54715,1.54735,161500001.0
2006-01-05 05:19:00,1.5473,1.5475,1.54725,1.54744,203600002.0
2006-01-05 05:20:00,1.54735,1.54752,1.54731,1.54742,293200005.0
2006-01-05 05:21:00,1.54746,1.54746,1.54704,1.54704,241800000.0
2006-01-05 05:22:00,1.54728,1.54731,1.54704,1.54715,265200003.0
2006-01-05 05:23:00,1.5473,1.54736,1.54707,1.54725,380699997.0
2006-01-05 05:24:00,1.54693,1.54725,1.54693,1.54723,318000002.0
2006-01-05 05:25:00,1.54717,1.54725,1.54701,1.54709,253599999.0
2006-01-05 05:26:00,1.5472,1.54725,1.54712,1.54718,115000000.0
2006-01-05 05:27:00,1.54712,1.54725,1.54698,1.54704,416800001.0
2006-01-05 05:28:00,1.5472,1.54725,1.5472,1.54725,33600000.0
2006-01-05 05:29:00,1.54706,1.5473,1.54702,1.54709,212600006.0
2006-01-05 05:30:00,1.54702,1.5472,1.54696,1.5471,275399999.0
2006-01-05 05:31:00,1.54724,1.54734,1.54724,1.54734,109199998.0
2006-01-05 05:32:00,1.54731,1.54746,1.54728,1.54738,279999997.0
2006-01-05 05:33:00,1.5472,1.54749,1.5472,1.54739,144999999.0
2006-01-05 05:34:00,1.5472,1.54743,1.54714,1.54743,327499999.0
2006-01-05 05:35:00,1.5474,1.5474,1.5473,1.5473,30400000.0
2006-01-05 05:36:00,1.54723,1.54753,1.54723,1.54747,380400010.0
2006-01-05 05:37:00,1.54739,1.54747,1.54718,1.54736,346400002.0
2006-01-05 05:38:00,1.54744,1.54747,1.54744,1.54747,12000000.0
2006-01-05 05:39:00,1.54721,1.54745,1.54721,1.54737,113600000.0
2006-01-05 05:40:00,1.54748,1.54748,1.54708,1.54708,248599999.0
2006-01-05 05:41:00,1.5472,1.54732,1.5471,1.54714,203900001.0
2006-01-05 05:42:00,1.54708,1.5472,1.54702,1.54715,64700001.0
2006-01-05 05:43:00,1.54702,1.54727,1.54702,1.54725,145200001.0
2006-01-05 05:44:00,1.54725,1.54725,1.54703,1.54703,71999998.0
2006-01-05 05:45:00,1.54716,1.54718,1.54696,1.54696,195300000.0
2006-01-05 05:46:00,1.54701,1.54708,1.54693,1.54704,48800001.0
2006-01-05 05:47:00,1.54718,1.54723,1.54699,1.54707,358200000.0
2006-01-05 05:48:00,1.5472,1.5472,1.54689,1.54689,531100006.0
2006-01-05 05:49:00,1.54702,1.54713,1.54676,1.54676,340800001.0
2006-01-05 05:50:00,1.5471,1.54712,1.54696,1.547,322499998.0
2006-01-05 05:51:00,1.54698,1.54722,1.54698,1.54717,60900000.0
2006-01-05 05:52:00,1.54698,1.54714,1.54693,1.547,213000001.0
2006-01-05 05:53:00,1.54712,1.54727,1.54701,1.54706,442499995.0
2006-01-05 05:54:00,1.54706,1.5472,1.54685,1.54698,354100001.0
2006-01-05 05:55:00,1.5469,1.54716,1.5469,1.54711,149099998.0
2006-01-05 05:56:00,1.54692,1.54716,1.5469,1.54716,187100000.0
2006-01-05 05:57:00,1.54703,1.54722,1.54694,1.54722,191499998.0
2006-01-05 05:58:00,1.54712,1.54724,1.54699,1.54711,470999996.0
2006-01-05 05:59:00,1.54715,1.54715,1.54695,1.547,392100001.0
2006-01-05 06:00:00,1.5471,1.5471,1.54682,1.54699,175800004.0
2006-01-05 06:01:00,1.54707,1.5472,1.54694,1.54697,404399999.0
2006-01-05 06:02:00,1.54704,1.54719,1.54704,1.54719,230700000.0
2006-01-05 06:03:00,1.54717,1.54717,1.54704,1.54707,210899998.0
2006-01-05 06:04:00,1.54679,1.54705,1.54679,1.547,268299999.0
2006-01-05 06:05:00,1.5469,1.54707,1.54688,1.547,249200000.0
2006-01-05 06:06:00,1.54705,1.54705,1.54683,1.54688,483000001.0
2006-01-05 06:07:00,1.54693,1.54713,1.54687,1.54696,226699998.0
2006-01-05 06:08:00,1.54705,1.54728,1.547,1.547,371499998.0
2006-01-05 06:09:00,1.54725,1.54741,1.54712,1.54741,380300000.0
2006-01-05 06:10:00,1.54742,1.54747,1.54717,1.54718,438299998.0
2006-01-05 06:11:00,1.54738,1.54748,1.54725,1.5474,301099999.0
2006-01-05 06:12:00,1.54721,1.54759,1.54721,1.54759,277400003.0
2006-01-05 06:13:00,1.54758,1.54764,1.54743,1.54764,202400001.0
2006-01-05 06:14:00,1.54758,1.54765,1.54746,1.54747,147900002.0
2006-01-05 06:15:00,1.54763,1.54765,1.54756,1.5476,199400003.0
2006-01-05 06:16:00,1.54755,1.54757,1.54728,1.54728,346099994.0
2006-01-05 06:17:00,1.5475,1.54762,1.54742,1.54755,154000000.0
2006-01-05 06:18:00,1.54757,1.54765,1.54745,1.5476,224499999.0
2006-01-05 06:19:00,1.54748,1.54765,1.54741,1.54755,423600001.0
2006-01-05 06:20:00,1.54765,1.54765,1.54744,1.54748,266500000.0
2006-01-05 06:21:00,1.54765,1.54765,1.5476,1.5476,16000000.0
2006-01-05 06:22:00,1.54765,1.54765,1.5474,1.5474,288500005.0
2006-01-05 06:23:00,1.54752,1.54765,1.54734,1.5476,496300004.0
2006-01-05 06:24:00,1.54748,1.54765,1.54741,1.54765,217700001.0
2006-01-05 06:25:00,1.5476,1.54765,1.54749,1.54749,195500003.0
2006-01-05 06:26:00,1.54767,1.54767,1.54735,1.54744,286000001.0
2006-01-05 06:27:00,1.5476,1.54767,1.5475,1.54765,237299997.0
2006-01-05 06:28:00,1.54762,1.54767,1.54744,1.54758,263400001.0
2006-01-05 06:29:00,1.54762,1.54767,1.5475,1.54758,198100001.0
2006-01-05 06:30:00,1.5474,1.54753,1.54734,1.5475,114900002.0
2006-01-05 06:31:00,1.5473,1.54745,1.54726,1.54745,178300002.0
2006-01-05 06:32:00,1.5474,1.54745,1.54732,1.54732,308299998.0
2006-01-05 06:33:00,1.54733,1.54733,1.54717,1.54717,187700001.0
2006-01-05 06:34:00,1.54721,1.54733,1.54714,1.54733,220599999.0
2006-01-05 06:35:00,1.54725,1.54735,1.54713,1.54721,206000001.0
2006-01-05 06:36:00,1.5472,1.5472,1.54697,1.54697,72199999.0
2006-01-05 06:37:00,1.5472,1.54725,1.5472,1.54725,29500000.0
2006-01-05 06:38:00,1.54714,1.54723,1.54709,1.5471,209600000.0
2006-01-05 06:39:00,1.54717,1.5472,1.54697,1.54708,216799998.0
2006-01-05 06:40:00,1.54705,1.54725,1.54705,1.54717,267299999.0
2006-01-05 06:41:00,1.54717,1.54725,1.54703,1.54715,24600000.0
2006-01-05 06:42:00,1.5471,1.54725,1.5471,1.54725,345100001.0
2006-01-05 06:43:00,1.54723,1.54731,1.54713,1.54724,287500000.0
2006-01-05 06:44:00,1.5473,1.5473,1.54716,1.54725,146600001.0
2006-01-05 06:45:00,1.54725,1.54735,1.54714,1.54717,191900003.0
2006-01-05 06:46:00,1.5472,1.54735,1.54711,1.54725,202399997.0
2006-01-05 06:47:00,1.54719,1.54728,1.54712,1.54728,183900000.0
2006-01-05 06:48:00,1.54722,1.54722,1.54707,1.54707,142099999.0
2006-01-05 06:49:00,1.5471,1.54724,1.54699,1.54702,105099998.0
2006-01-05 06:50:00,1.54705,1.54721,1.54691,1.5471,329200002.0
2006-01-05 06:51:00,1.54716,1.54716,1.54705,1.54705,113799999.0
2006-01-05 06:52:00,1.54711,1.54725,1.54699,1.54725,96600000.0
2006-01-05 06:53:00,1.54713,1.54722,1.547,1.54714,349799996.0
2006-01-05 06:54:00,1.54707,1.5473,1.54706,1.54713,390800000.0
2006-01-05 06:55:00,1.54717,1.54722,1.54704,1.54712,422599995.0
2006-01-05 06:56:00,1.54702,1.54718,1.54702,1.54708,209499999.0
2006-01-05 06:57:00,1.54713,1.54722,1.54703,1.54708,269300002.0
2006-01-05 06:58:00,1.54717,1.54724,1.54713,1.54717,90000000.0
2006-01-05 06:59:00,1.5471,1.54715,1.54702,1.54704,328399999.0
2006-01-05 07:00:00,1.54697,1.54715,1.54693,1.54712,320600001.0
2006-01-05 07:01:00,1.5471,1.54715,1.54699,1.54709,193100001.0
2006-01-05 07:02:00,1.54705,1.54716,1.54705,1.54716,151700003.0
2006-01-05 07:03:00,1.54727,1.54727,1.54708,1.54709,350600001.0
2006-01-05 07:04:00,1.5469,1.54728,1.5469,1.54719,254900002.0
2006-01-05 07:05:00,1.54722,1.54723,1.54704,1.5471,258899999.0
2006-01-05 07:06:00,1.54702,1.54712,1.54695,1.54701,297800001.0
2006-01-05 07:07:00,1.54688,1.54707,1.54687,1.54694,116300002.0
2006-01-05 07:08:00,1.5471,1.54719,1.54698,1.54706,330000002.0
2006-01-05 07:09:00,1.54702,1.54715,1.54682,1.54695,444800001.0
2006-01-05 07:10:00,1.54678,1.547,1.54678,1.547,72700000.0
2006-01-05 07:11:00,1.54696,1.54708,1.54685,1.54696,187100002.0
2006-01-05 07:12:00,1.54701,1.54715,1.547,1.5471,140600002.0
2006-01-05 07:13:00,1.54693,1.54715,1.54693,1.54708,204499998.0
2006-01-05 07:14:00,1.54693,1.54715,1.54693,1.54715,46300000.0
2006-01-05 07:15:00,1.54706,1.5473,1.54704,1.54725,402200000.0
2006-01-05 07:16:00,1.54715,1.54722,1.54701,1.54709,233200001.0
2006-01-05 07:17:00,1.54722,1.54728,1.54714,1.54717,154999997.0
2006-01-05 07:18:00,1.54707,1.54729,1.54704,1.54711,249200004.0
2006-01-05 07:19:00,1.54717,1.54729,1.54707,1.5472,215999998.0
2006-01-05 07:20:00,1.54707,1.54731,1.54707,1.54728,229000002.0
2006-01-05 07:21:00,1.54734,1.54745,1.54726,1.54731,98900001.0
2006-01-05 07:22:00,1.54747,1.54768,1.54735,1.54747,355199999.0
2006-01-05 07:23:00,1.54741,1.54747,1.54731,1.54735,161299999.0
2006-01-05 07:24:00,1.54745,1.54752,1.54732,1.54745,285099998.0
2006-01-05 07:25:00,1.54738,1.54748,1.54725,1.54732,274600001.0
2006-01-05 07:26:00,1.54742,1.54748,1.54715,1.5473,257100005.0
2006-01-05 07:27:00,1.54735,1.54742,1.54716,1.54717,393000000.0
2006-01-05 07:28:00,1.54725,1.54735,1.54712,1.54724,203900001.0
2006-01-05 07:29:00,1.54727,1.54742,1.54722,1.54722,207200002.0
2006-01-05 07:30:00,1.54732,1.54753,1.54732,1.54753,66500000.0
2006-01-05 07:31:00,1.5475,1.5475,1.54732,1.54737,100900001.0
2006-01-05 07:32:00,1.54737,1.54745,1.54722,1.54735,234000001.0
2006-01-05 07:33:00,1.54737,1.54747,1.54728,1.54747,272299997.0
2006-01-05 07:34:00,1.5473,1.54745,1.54726,1.5474,215900000.0
2006-01-05 07:35:00,1.54738,1.54745,1.54726,1.54739,106300001.0
2006-01-05 07:36:00,1.54741,1.54757,1.54741,1.54757,86199999.0
2006-01-05 07:37:00,1.54758,1.54769,1.54749,1.54765,365000001.0
2006-01-05 07:38:00,1.5475,1.5476,1.5475,1.5476,51099999.0
2006-01-05 07:39:00,1.54765,1.54765,1.54752,1.54752,87999999.0
2006-01-05 07:40:00,1.54749,1.54771,1.54749,1.54767,255899998.0
2006-01-05 07:41:00,1.54765,1.54775,1.54751,1.54762,364700001.0
2006-01-05 07:42:00,1.5476,1.54768,1.54745,1.54764,297099997.0
2006-01-05 07:43:00,1.5476,1.54765,1.54745,1.54758,405000001.0
2006-01-05 07:44:00,1.54746,1.54765,1.54746,1.54754,213399996.0
2006-01-05 07:45:00,1.54765,1.54765,1.5475,1.5475,354899995.0
2006-01-05 07:46:00,1.54763,1.54769,1.54757,1.54766,85400000.0
2006-01-05 07:47:00,1.54761,1.54775,1.5476,1.5477,340400001.0
2006-01-05 07:48:00,1.54763,1.54775,1.54756,1.5477,313999998.0
2006-01-05 07:49:00,1.54767,1.54775,1.54761,1.5477,301600002.0
2006-01-05 07:50:00,1.54767,1.54767,1.54755,1.54755,85500000.0
2006-01-05 07:51:00,1.5477,1.54789,1.54763,1.54763,396999997.0
2006-01-05 07:52:00,1.54778,1.5478,1.54764,1.54764,220100001.0
2006-01-05 07:53:00,1.54756,1.54768,1.54756,1.54768,61500000.0
2006-01-05 07:54:00,1.54777,1.54777,1.54752,1.54767,337900002.0
2006-01-05 07:55:00,1.54766,1.54777,1.54766,1.54774,143899999.0
2006-01-05 07:56:00,1.54778,1.54783,1.54776,1.54779,60199999.0
2006-01-05 07:57:00,1.54762,1.54779,1.54762,1.54767,235500005.0
2006-01-05 07:58:00,1.54762,1.54781,1.5476,1.54763,184000001.0
2006-01-05 07:59:00,1.54778,1.54784,1.54767,1.5477,226799999.0
2006-01-05 08:00:00,1.54772,1.5481,1.54772,1.5481,187799997.0
2006-01-05 08:01:00,1.54816,1.54816,1.54789,1.54806,453500002.0
2006-01-05 08:02:00,1.54811,1.54819,1.54798,1.54812,374900008.0
2006-01-05 08:03:00,1.54798,1.5481,1.54782,1.54797,285700000.0
2006-01-05 08:04:00,1.54795,1.54812,1.54788,1.54805,226999997.0
2006-01-05 08:05:00,1.54821,1.54832,1.54804,1.54811,419800002.0
2006-01-05 08:06:00,1.54804,1.54817,1.5478,1.548,290000000.0
2006-01-05 08:07:00,1.54814,1.54832,1.54808,1.54814,455499998.0
2006-01-05 08:08:00,1.54807,1.5481,1.54795,1.54799,79099998.0
2006-01-05 08:09:00,1.54803,1.54816,1.54789,1.54803,358000001.0
2006-01-05 08:10:00,1.54799,1.5482,1.5478,1.54798,210200002.0
2006-01-05 08:11:00,1.54778,1.54803,1.54778,1.54803,170100001.0
2006-01-05 08:12:00,1.54786,1.548,1.54769,1.54769,285299997.0
2006-01-05 08:13:00,1.54787,1.54795,1.54773,1.54783,417700008.0
2006-01-05 08:14:00,1.54792,1.54802,1.54768,1.54768,357100003.0
2006-01-05 08:15:00,1.54782,1.54806,1.54782,1.54806,60600001.0
2006-01-05 08:16:00,1.54788,1.54816,1.54788,1.54816,131800002.0
2006-01-05 08:17:00,1.54818,1.54818,1.54798,1.54804,195899999.0
2006-01-05 08:18:00,1.54806,1.54813,1.54806,1.54813,35200000.0
2006-01-05 08:19:00,1.54807,1.54815,1.54792,1.54815,230700000.0
2006-01-05 08:20:00,1.54815,1.54815,1.54794,1.548,118200000.0
2006-01-05 08:21:00,1.54786,1.54818,1.54786,1.54818,212200001.0
2006-01-05 08:22:00,1.54803,1.54803,1.5478,1.5478,91800000.0
2006-01-05 08:23:00,1.54771,1.54784,1.54763,1.54775,190699998.0
2006-01-05 08:24:00,1.54769,1.54787,1.54764,1.54769,85000000.0
2006-01-05 08:25:00,1.5479,1.54795,1.54772,1.54786,286900007.0
2006-01-05 08:26:00,1.54785,1.54803,1.54772,1.54776,292700003.0
2006-01-05 08:27:00,1.54785,1.54785,1.54752,1.54752,283400005.0
2006-01-05 08:28:00,1.54749,1.5476,1.54741,1.5475,395599997.0
2006-01-05 08:29:00,1.54763,1.54774,1.54757,1.54767,43800000.0
2006-01-05 08:30:00,1.54762,1.54775,1.54762,1.54775,39199999.0
2006-01-05 08:31:00,1.5475,1.5477,1.54747,1.54768,285100005.0
2006-01-05 08:32:00,1.54759,1.54771,1.54758,1.54769,142999998.0
2006-01-05 08:33:00,1.54766,1.54773,1.54749,1.5476,188499999.0
2006-01-05 08:34:00,1.54743,1.54755,1.54734,1.5474,144799999.0
2006-01-05 08:35:00,1.54735,1.54735,1.5473,1.5473,40300000.0
2006-01-05 08:36:00,1.54725,1.54755,1.54725,1.54742,219799997.0
2006-01-05 08:37:00,1.54744,1.54755,1.54736,1.54755,273400005.0
2006-01-05 08:38:00,1.54747,1.5475,1.54735,1.54739,59900000.0
2006-01-05 08:39:00,1.54747,1.54761,1.54747,1.54761,41600000.0
2006-01-05 08:40:00,1.54752,1.54763,1.54739,1.54752,244100004.0
2006-01-05 08:41:00,1.54762,1.54762,1.54737,1.54747,429300003.0
2006-01-05 08:42:00,1.54754,1.54772,1.54752,1.54762,359900003.0
2006-01-05 08:43:00,1.54756,1.54767,1.54747,1.54761,276800001.0
2006-01-05 08:44:00,1.54753,1.54768,1.54751,1.54759,411599999.0
2006-01-05 08:45:00,1.54766,1.5478,1.5474,1.5477,245600000.0
2006-01-05 08:46:00,1.54775,1.54787,1.54763,1.54771,238099999.0
2006-01-05 08:47:00,1.5476,1.54778,1.54754,1.54767,356900002.0
2006-01-05 08:48:00,1.54768,1.54783,1.54749,1.54768,272899999.0
2006-01-05 08:49:00,1.54749,1.54767,1.54727,1.54737,418700000.0
2006-01-05 08:50:00,1.5472,1.54735,1.54713,1.54717,267200002.0
2006-01-05 08:51:00,1.54729,1.54733,1.54716,1.54718,112600003.0
2006-01-05 08:52:00,1.54745,1.54765,1.54731,1.54765,345099999.0
2006-01-05 08:53:00,1.54752,1.54761,1.54737,1.54757,506099994.0
2006-01-05 08:54:00,1.54737,1.54762,1.54737,1.54749,174199999.0
2006-01-05 08:55:00,1.54759,1.54759,1.54747,1.54747,100899999.0
2006-01-05 08:56:00,1.5476,1.5476,1.5475,1.5475,30400000.0
2006-01-05 08:57:00,1.54757,1.54765,1.54743,1.54755,83700000.0
2006-01-05 08:58:00,1.54742,1.54765,1.54742,1.54765,93500001.0
2006-01-05 08:59:00,1.54759,1.54764,1.54749,1.54753,238499999.0
2006-01-05 09:00:00,1.54728,1.54745,1.5472,1.54739,160300000.0
2006-01-05 09:01:00,1.54721,1.54733,1.54718,1.54728,317799999.0
2006-01-05 09:02:00,1.5472,1.54741,1.5472,1.54732,559299996.0
2006-01-05 09:03:00,1.54737,1.5474,1.54726,1.54726,140800003.0
2006-01-05 09:04:00,1.54744,1.54768,1.54731,1.54758,235999999.0
2006-01-05 09:05:00,1.54765,1.54772,1.54745,1.54757,228099995.0
2006-01-05 09:06:00,1.54775,1.54793,1.5476,1.54793,247999998.0
2006-01-05 09:07:00,1.54793,1.54793,1.54774,1.54784,235599999.0
2006-01-05 09:08:00,1.54781,1.54788,1.54772,1.54782,395799998.0
2006-01-05 09:09:00,1.54783,1.54798,1.54773,1.54786,158800001.0
2006-01-05 09:10:00,1.54777,1.54787,1.54772,1.54772,300100003.0
2006-01-05 09:11:00,1.54774,1.54778,1.54756,1.54756,242800004.0
2006-01-05 09:12:00,1.5475,1.5476,1.5475,1.5476,22400000.0
2006-01-05 09:13:00,1.54745,1.54765,1.54745,1.54759,203500000.0
2006-01-05 09:14:00,1.54752,1.54765,1.54742,1.5476,280899998.0
2006-01-05 09:15:00,1.54754,1.54769,1.54752,1.54768,337899998.0
2006-01-05 09:16:00,1.54772,1.54782,1.54762,1.54765,241199996.0
2006-01-05 09:17:00,1.54763,1.54763,1.54749,1.54749,117400001.0
2006-01-05 09:18:00,1.54758,1.54762,1.54727,1.54729,285400007.0
2006-01-05 09:19:00,1.5472,1.54738,1.5472,1.54729,126399999.0
2006-01-05 09:20:00,1.54731,1.54731,1.54694,1.54694,154500000.0
2006-01-05 09:21:00,1.54699,1.5471,1.54684,1.54695,448700002.0
2006-01-05 09:22:00,1.54697,1.54709,1.54697,1.54706,251099998.0
2006-01-05 09:23:00,1.5469,1.547,1.54684,1.5469,306999999.0
2006-01-05 09:24:00,1.54691,1.54715,1.54691,1.54712,292000003.0
2006-01-05 09:25:00,1.54712,1.54712,1.54693,1.54701,290199997.0
2006-01-05 09:26:00,1.54708,1.54715,1.54702,1.5471,118300001.0
2006-01-05 09:27:00,1.547,1.54725,1.54688,1.54725,237900003.0
2006-01-05 09:28:00,1.54727,1.54734,1.5471,1.5471,288000002.0
2006-01-05 09:29:00,1.54717,1.54733,1.54715,1.5472,243200000.0
2006-01-05 09:30:00,1.5473,1.54735,1.5473,1.54735,67299997.0
2006-01-05 09:31:00,1.54736,1.54753,1.54726,1.54726,222700006.0
2006-01-05 09:32:00,1.54732,1.5474,1.54726,1.5474,57600000.0
2006-01-05 09:33:00,1.54759,1.54768,1.54749,1.54757,551000004.0
2006-01-05 09:34:00,1.54772,1.54772,1.54752,1.54765,151000000.0
2006-01-05 09:35:00,1.54758,1.54769,1.54757,1.54768,197900001.0
2006-01-05 09:36:00,1.54754,1.54775,1.54749,1.54775,318999998.0
2006-01-05 09:37:00,1.54763,1.54778,1.54763,1.54778,36200000.0
2006-01-05 09:38:00,1.54776,1.54785,1.54765,1.54774,210399998.0
2006-01-05 09:39:00,1.54773,1.54773,1.54757,1.54763,226700002.0
2006-01-05 09:40:00,1.54782,1.54797,1.54778,1.54797,64000000.0
2006-01-05 09:41:00,1.54784,1.54793,1.54771,1.54788,323300000.0
2006-01-05 09:42:00,1.54781,1.54798,1.54775,1.54785,370000000.0
2006-01-05 09:43:00,1.54795,1.54797,1.54772,1.54787,221199998.0
2006-01-05 09:44:00,1.54778,1.5479,1.54766,1.54783,221599998.0
2006-01-05 09:45:00,1.54783,1.54783,1.54761,1.54761,92800001.0
2006-01-05 09:46:00,1.54768,1.54768,1.54759,1.54759,75100000.0
2006-01-05 09:47:00,1.54743,1.54755,1.54738,1.5475,336799998.0
2006-01-05 09:48:00,1.54743,1.54761,1.54737,1.54761,395600002.0
2006-01-05 09:49:00,1.54748,1.54761,1.5474,1.54748,111900002.0
2006-01-05 09:50:00,1.54753,1.54762,1.54732,1.54748,320600000.0
2006-01-05 09:51:00,1.54731,1.5474,1.54709,1.54715,196000001.0
2006-01-05 09:52:00,1.54717,1.54717,1.54696,1.54696,270700002.0
2006-01-05 09:53:00,1.54698,1.5471,1.54678,1.54701,153400001.0
2006-01-05 09:54:00,1.54715,1.54717,1.547,1.54702,322199999.0
2006-01-05 09:55:00,1.54712,1.54729,1.54697,1.5472,234700005.0
2006-01-05 09:56:00,1.5471,1.54737,1.5471,1.54737,197300000.0
2006-01-05 09:57:00,1.54744,1.54744,1.54723,1.54723,220300001.0
2006-01-05 09:58:00,1.54719,1.54732,1.54715,1.54732,200600004.0
2006-01-05 09:59:00,1.54732,1.54745,1.54716,1.54727,452200000.0
2006-01-05 10:00:00,1.54737,1.54755,1.54736,1.54749,267200001.0
2006-01-05 10:01:00,1.54746,1.54753,1.54732,1.54745,277400002.0
2006-01-05 10:02:00,1.54738,1.54758,1.54727,1.54741,378300004.0
2006-01-05 10:03:00,1.54754,1.54766,1.54734,1.54751,403400004.0
2006-01-05 10:04:00,1.54755,1.54761,1.54755,1.54761,58700002.0
2006-01-05 10:05:00,1.5475,1.54763,1.54734,1.54755,479199995.0
2006-01-05 10:06:00,1.54758,1.54758,1.54743,1.54745,259700001.0
2006-01-05 10:07:00,1.54766,1.54782,1.54752,1.54782,276100001.0
2006-01-05 10:08:00,1.54759,1.54792,1.54756,1.54792,526000003.0
2006-01-05 10:09:00,1.54785,1.54795,1.54772,1.54779,313900000.0
2006-01-05 10:10:00,1.54795,1.54806,1.54772,1.54773,320899998.0
2006-01-05 10:11:00,1.54792,1.54799,1.5478,1.54787,374299997.0
2006-01-05 10:12:00,1.54792,1.54801,1.54774,1.54774,275699997.0
2006-01-05 10:13:00,1.54785,1.54793,1.5477,1.54793,306000005.0
2006-01-05 10:14:00,1.54795,1.54795,1.54773,1.54786,269000001.0
2006-01-05 10:15:00,1.54789,1.54795,1.5478,1.5479,305200000.0
2006-01-05 10:16:00,1.54796,1.54808,1.54791,1.54808,378699998.0
2006-01-05 10:17:00,1.548,1.5481,1.54778,1.54788,196899999.0
2006-01-05 10:18:00,1.54781,1.54795,1.54777,1.54784,90700002.0
2006-01-05 10:19:00,1.54775,1.54788,1.54767,1.54779,262200000.0
2006-01-05 10:20:00,1.54782,1.54787,1.54772,1.54786,304100003.0
2006-01-05 10:21:00,1.54778,1.54802,1.54778,1.5479,260800002.0
2006-01-05 10:22:00,1.5478,1.54794,1.54773,1.54775,267100000.0
2006-01-05 10:23:00,1.54786,1.54794,1.54765,1.54786,336299999.0
2006-01-05 10:24:00,1.54793,1.54799,1.54768,1.54789,365600005.0
2006-01-05 10:25:00,1.5478,1.5479,1.54749,1.54769,377100002.0
2006-01-05 10:26:00,1.54772,1.54772,1.54746,1.54746,124700001.0
2006-01-05 10:27:00,1.54752,1.54771,1.54737,1.54763,257900001.0
2006-01-05 10:28:00,1.54761,1.5477,1.5475,1.54764,288700003.0
2006-01-05 10:29:00,1.54761,1.54761,1.54734,1.54747,278100000.0
2006-01-05 10:30:00,1.54753,1.5477,1.54744,1.5475,193400000.0
2006-01-05 10:31:00,1.54764,1.5477,1.54748,1.54751,389000005.0
2006-01-05 10:32:00,1.54755,1.54779,1.54752,1.54765,359899999.0
2006-01-05 10:33:00,1.54762,1.54775,1.54751,1.54775,228600000.0
2006-01-05 10:34:00,1.54774,1.54788,1.54768,1.54782,210299999.0
2006-01-05 10:35:00,1.54794,1.54803,1.54771,1.54786,382399998.0
2006-01-05 10:36:00,1.54776,1.54785,1.54776,1.54785,218900000.0
2006-01-05 10:37:00,1.54782,1.54782,1.54755,1.54755,281099997.0
2006-01-05 10:38:00,1.54763,1.54787,1.54759,1.54771,225999999.0
2006-01-05 10:39:00,1.54778,1.54794,1.54777,1.54794,388099999.0
2006-01-05 10:40:00,1.54787,1.54796,1.54774,1.5479,257399999.0
2006-01-05 10:41:00,1.54789,1.54794,1.54772,1.54772,415600001.0
2006-01-05 10:42:00,1.54771,1.54795,1.54771,1.5479,143600000.0
2006-01-05 10:43:00,1.54791,1.54813,1.54762,1.54813,328599998.0
2006-01-05 10:44:00,1.548,1.5481,1.54793,1.54793,332000004.0
2006-01-05 10:45:00,1.54803,1.54811,1.54787,1.54803,298499999.0
2006-01-05 10:46:00,1.54805,1.54809,1.5479,1.54802,305700001.0
2006-01-05 10:47:00,1.54803,1.54808,1.54782,1.54782,223500001.0
2006-01-05 10:48:00,1.54789,1.54811,1.54789,1.54811,344199999.0
2006-01-05 10:49:00,1.54803,1.54822,1.54802,1.54819,474299997.0
2006-01-05 10:50:00,1.54822,1.54822,1.54793,1.54816,266000001.0
2006-01-05 10:51:00,1.54795,1.5484,1.54795,1.5484,358600001.0
2006-01-05 10:52:00,1.54849,1.54873,1.54842,1.54844,306800000.0
2006-01-05 10:53:00,1.5484,1.54852,1.54835,1.54852,311700007.0
2006-01-05 10:54:00,1.54838,1.54852,1.54836,1.54849,165799999.0
2006-01-05 10:55:00,1.5485,1.54878,1.54838,1.54869,423400002.0
2006-01-05 10:56:00,1.54877,1.5489,1.54863,1.54879,291299997.0
2006-01-05 10:57:00,1.54882,1.5489,1.54868,1.54882,290599998.0
2006-01-05 10:58:00,1.54876,1.54885,1.54872,1.54882,159700004.0
2006-01-05 10:59:00,1.54883,1.54887,1.54863,1.54877,403099999.0
2006-01-05 11:00:00,1.54882,1.54889,1.5486,1.5487,266100000.0
2006-01-05 11:01:00,1.54873,1.54873,1.54848,1.5486,150000003.0
2006-01-05 11:02:00,1.5487,1.54879,1.54855,1.54866,278000002.0
2006-01-05 11:03:00,1.54864,1.54882,1.54864,1.54877,303499998.0
2006-01-05 11:04:00,1.54862,1.54885,1.54851,1.54881,263000000.0
2006-01-05 11:05:00,1.54883,1.54895,1.54873,1.54884,146300002.0
2006-01-05 11:06:00,1.54876,1.54882,1.54874,1.54878,66900001.0
2006-01-05 11:07:00,1.54877,1.5489,1.54874,1.54881,373400001.0
2006-01-05 11:08:00,1.54866,1.54889,1.54866,1.54889,300499999.0
2006-01-05 11:09:00,1.54879,1.54893,1.54874,1.54888,345000000.0
2006-01-05 11:10:00,1.54883,1.54887,1.54867,1.54867,365900003.0
2006-01-05 11:11:00,1.54889,1.54889,1.54877,1.54877,42300000.0
2006-01-05 11:12:00,1.54891,1.54901,1.54882,1.54888,445500004.0
2006-01-05 11:13:00,1.54886,1.54903,1.54886,1.549,227800004.0
2006-01-05 11:14:00,1.5488,1.54897,1.5488,1.54895,222799999.0
2006-01-05 11:15:00,1.5489,1.5489,1.54869,1.54882,272300003.0
2006-01-05 11:16:00,1.54866,1.54885,1.54866,1.54871,189400000.0
2006-01-05 11:17:00,1.54866,1.54896,1.54866,1.5489,412000003.0
2006-01-05 11:18:00,1.54888,1.54893,1.54875,1.54886,264000000.0
2006-01-05 11:19:00,1.54888,1.54893,1.54871,1.54886,253400001.0
2006-01-05 11:20:00,1.54896,1.54913,1.54888,1.54891,446200003.0
2006-01-05 11:21:00,1.54893,1.54908,1.54877,1.54882,404100001.0
2006-01-05 11:22:00,1.54867,1.54875,1.54848,1.54848,225300001.0
2006-01-05 11:23:00,1.54865,1.54878,1.54854,1.54857,325800001.0
2006-01-05 11:24:00,1.5487,1.54875,1.54847,1.54847,346499999.0
2006-01-05 11:25:00,1.54837,1.54851,1.54822,1.54847,253800003.0
2006-01-05 11:26:00,1.5484,1.54845,1.54831,1.54838,178200000.0
2006-01-05 11:27:00,1.54833,1.54848,1.54832,1.54844,255600000.0
2006-01-05 11:28:00,1.54841,1.5486,1.54833,1.54845,172400002.0
2006-01-05 11:29:00,1.54853,1.54873,1.54853,1.54868,349399999.0
2006-01-05 11:30:00,1.54855,1.54869,1.54844,1.54858,403100003.0
2006-01-05 11:31:00,1.54854,1.54872,1.54854,1.54868,285200001.0
2006-01-05 11:32:00,1.54862,1.5488,1.5485,1.5488,430499999.0
2006-01-05 11:33:00,1.54885,1.54887,1.54869,1.54878,535600006.0
2006-01-05 11:34:00,1.54879,1.54893,1.54857,1.54858,361400001.0
2006-01-05 11:35:00,1.5485,1.54868,1.54842,1.54859,242799998.0
2006-01-05 11:36:00,1.54858,1.54865,1.54844,1.5486,279699998.0
2006-01-05 11:37:00,1.5485,1.54875,1.5485,1.54867,295099998.0
2006-01-05 11:38:00,1.54877,1.54887,1.54876,1.54886,233400001.0
2006-01-05 11:39:00,1.54862,1.54877,1.54841,1.54846,223200000.0
2006-01-05 11:40:00,1.54841,1.54866,1.54832,1.54855,315400000.0
2006-01-05 11:41:00,1.54854,1.54882,1.54853,1.54882,370800001.0
2006-01-05 11:42:00,1.54864,1.54887,1.54855,1.54866,269300002.0
2006-01-05 11:43:00,1.54869,1.54879,1.54859,1.54863,218400000.0
2006-01-05 11:44:00,1.54857,1.54873,1.54845,1.54868,218000003.0
2006-01-05 11:45:00,1.54866,1.54884,1.54862,1.54872,235499999.0
2006-01-05 11:46:00,1.54873,1.54887,1.54852,1.54866,463599999.0
2006-01-05 11:47:00,1.54863,1.54863,1.54834,1.54843,159599999.0
2006-01-05 11:48:00,1.54855,1.54868,1.5484,1.54865,459200004.0
2006-01-05 11:49:00,1.54845,1.54866,1.54835,1.54835,453099999.0
2006-01-05 11:50:00,1.54836,1.54848,1.54831,1.54842,436999998.0
2006-01-05 11:51:00,1.54838,1.54841,1.54817,1.54827,383300003.0
2006-01-05 11:52:00,1.54824,1.54848,1.54824,1.54838,348700003.0
2006-01-05 11:53:00,1.54827,1.54838,1.54823,1.54835,296200002.0
2006-01-05 11:54:00,1.5483,1.5483,1.54798,1.54798,286800001.0
2006-01-05 11:55:00,1.54794,1.5482,1.54794,1.54813,331200000.0
2006-01-05 11:56:00,1.54805,1.54813,1.54785,1.54805,392299998.0
2006-01-05 11:57:00,1.54798,1.5482,1.54798,1.54817,149500000.0
2006-01-05 11:58:00,1.54815,1.54823,1.54801,1.5482,187900001.0
2006-01-05 11:59:00,1.54801,1.54818,1.54788,1.54793,248200001.0
2006-01-05 12:00:00,1.54792,1.54801,1.5478,1.54795,330099999.0
2006-01-05 12:01:00,1.54778,1.54813,1.54778,1.54799,333599998.0
2006-01-05 12:02:00,1.54797,1.54823,1.54783,1.54815,427900000.0
2006-01-05 12:03:00,1.54823,1.54833,1.54803,1.54825,241500004.0
2006-01-05 12:04:00,1.54828,1.54835,1.54822,1.5483,72700000.0
2006-01-05 12:05:00,1.54824,1.5484,1.54818,1.54828,406800004.0
2006-01-05 12:06:00,1.54832,1.54832,1.54797,1.54809,370699994.0
2006-01-05 12:07:00,1.54818,1.54818,1.54797,1.54797,261100001.0
2006-01-05 12:08:00,1.54815,1.54822,1.54798,1.54808,250300000.0
2006-01-05 12:09:00,1.54791,1.54803,1.54791,1.54799,142899998.0
2006-01-05 12:10:00,1.54799,1.54803,1.54776,1.54776,201699997.0
2006-01-05 12:11:00,1.54796,1.54797,1.54772,1.54782,389499998.0
2006-01-05 12:12:00,1.54793,1.54814,1.54784,1.54794,351000006.0
2006-01-05 12:13:00,1.54808,1.54838,1.54808,1.5483,156299999.0
2006-01-05 12:14:00,1.54833,1.54842,1.54817,1.54823,217100000.0
2006-01-05 12:15:00,1.54825,1.5483,1.54796,1.54821,277399999.0
2006-01-05 12:16:00,1.54816,1.54846,1.54816,1.5484,128700000.0
2006-01-05 12:17:00,1.54845,1.54871,1.54845,1.54871,314600000.0
2006-01-05 12:18:00,1.54869,1.54888,1.54866,1.54878,344400006.0
2006-01-05 12:19:00,1.54872,1.54885,1.54872,1.54885,77600002.0
2006-01-05 12:20:00,1.54882,1.54891,1.54875,1.54891,182000000.0
2006-01-05 12:21:00,1.54882,1.54888,1.54869,1.54881,34400000.0
2006-01-05 12:22:00,1.54879,1.54882,1.54864,1.54873,249200000.0
2006-01-05 12:23:00,1.54876,1.54884,1.54856,1.54856,225200002.0
2006-01-05 12:24:00,1.54878,1.54889,1.54865,1.5488,368200003.0
2006-01-05 12:25:00,1.54876,1.54886,1.54863,1.54875,569700000.0
2006-01-05 12:26:00,1.54865,1.5488,1.54846,1.54847,285700000.0
2006-01-05 12:27:00,1.54852,1.54857,1.54838,1.54844,355399998.0
2006-01-05 12:28:00,1.54843,1.54861,1.54827,1.54844,279399999.0
2006-01-05 12:29:00,1.54848,1.54851,1.5483,1.5484,340199995.0
2006-01-05 12:30:00,1.54846,1.54847,1.54827,1.54834,143500000.0
2006-01-05 12:31:00,1.54853,1.54853,1.54829,1.54841,172000003.0
2006-01-05 12:32:00,1.54844,1.54855,1.54828,1.5484,284199998.0
2006-01-05 12:33:00,1.54837,1.54851,1.54837,1.54851,78700001.0
2006-01-05 12:34:00,1.54847,1.54861,1.5483,1.5483,250900005.0
2006-01-05 12:35:00,1.54829,1.54838,1.54821,1.54827,34700000.0
2006-01-05 12:36:00,1.54811,1.54822,1.54803,1.54815,67100002.0
2006-01-05 12:37:00,1.54815,1.54833,1.54815,1.54824,255500001.0
2006-01-05 12:38:00,1.5482,1.54827,1.54806,1.54806,319200001.0
2006-01-05 12:39:00,1.54816,1.54816,1.548,1.54801,349900001.0
2006-01-05 12:40:00,1.54802,1.54819,1.5479,1.548,240700002.0
2006-01-05 12:41:00,1.54791,1.54808,1.54781,1.54795,203200002.0
2006-01-05 12:42:00,1.54796,1.54813,1.54796,1.54808,296400004.0
2006-01-05 12:43:00,1.54802,1.54819,1.54794,1.54811,431599998.0
2006-01-05 12:44:00,1.5479,1.54821,1.5479,1.54821,80199999.0
2006-01-05 12:45:00,1.5481,1.54825,1.5481,1.5482,185500002.0
2006-01-05 12:46:00,1.54814,1.54824,1.54796,1.5482,395400003.0
2006-01-05 12:47:00,1.54817,1.54833,1.54806,1.54825,218200000.0
2006-01-05 12:48:00,1.54823,1.54835,1.54808,1.54825,278400003.0
2006-01-05 12:49:00,1.54825,1.54825,1.54808,1.54816,139300000.0
2006-01-05 12:50:00,1.54833,1.54834,1.54802,1.54815,229799997.0
2006-01-05 12:51:00,1.54833,1.54841,1.54825,1.54829,228600003.0
2006-01-05 12:52:00,1.54805,1.54831,1.5478,1.54805,407399998.0
2006-01-05 12:53:00,1.5481,1.54823,1.54785,1.54814,442800002.0
2006-01-05 12:54:00,1.54811,1.54825,1.54811,1.54822,259000002.0
2006-01-05 12:55:00,1.54818,1.54825,1.54811,1.5482,90599998.0
2006-01-05 12:56:00,1.54812,1.54825,1.54794,1.54817,293799999.0
2006-01-05 12:57:00,1.54806,1.54811,1.54794,1.54803,392500004.0
2006-01-05 12:58:00,1.54793,1.54813,1.54789,1.54802,361600003.0
2006-01-05 12:59:00,1.54793,1.54801,1.54778,1.54786,211000004.0
2006-01-05 13:00:00,1.548,1.54808,1.5479,1.54795,214500002.0
2006-01-05 13:01:00,1.54811,1.54824,1.54801,1.54801,220200001.0
2006-01-05 13:02:00,1.5482,1.54825,1.54791,1.54791,157400000.0
2006-01-05 13:03:00,1.54797,1.54816,1.54786,1.54803,353100001.0
2006-01-05 13:04:00,1.54785,1.54806,1.54783,1.54793,233199997.0
2006-01-05 13:05:00,1.54774,1.54788,1.54771,1.54788,245999998.0
2006-01-05 13:06:00,1.54771,1.5479,1.54771,1.54782,183199998.0
2006-01-05 13:07:00,1.54785,1.54798,1.54772,1.54772,277999997.0
2006-01-05 13:08:00,1.54792,1.54792,1.54768,1.54768,117500000.0
2006-01-05 13:09:00,1.54783,1.54789,1.54777,1.54786,106300001.0
2006-01-05 13:10:00,1.54771,1.54794,1.54771,1.54787,131800000.0
2006-01-05 13:11:00,1.54783,1.54792,1.54773,1.54781,95000002.0
2006-01-05 13:12:00,1.54787,1.54801,1.54778,1.54786,325800003.0
2006-01-05 13:13:00,1.54781,1.54797,1.54781,1.54792,205199997.0
2006-01-05 13:14:00,1.54776,1.54788,1.54769,1.54782,327900001.0
2006-01-05 13:15:00,1.5477,1.54785,1.54764,1.54765,280399999.0
2006-01-05 13:16:00,1.54769,1.5478,1.54762,1.54776,274800001.0
2006-01-05 13:17:00,1.54777,1.54791,1.54777,1.54791,76800002.0
2006-01-05 13:18:00,1.54764,1.54786,1.54761,1.54775,359899999.0
2006-01-05 13:19:00,1.54764,1.54781,1.54752,1.54778,304200000.0
2006-01-05 13:20:00,1.54769,1.54775,1.5476,1.5477,180400001.0
2006-01-05 13:21:00,1.54765,1.54773,1.54753,1.54768,247800001.0
2006-01-05 13:22:00,1.54766,1.54773,1.54752,1.5476,398900003.0
2006-01-05 13:23:00,1.54762,1.54771,1.54742,1.54756,261800001.0
2006-01-05 13:24:00,1.54738,1.54772,1.54738,1.54772,314200001.0
2006-01-05 13:25:00,1.54777,1.54792,1.54758,1.54774,429500003.0
2006-01-05 13:26:00,1.54768,1.54783,1.54747,1.54763,461899998.0
2006-01-05 13:27:00,1.54755,1.54781,1.54755,1.54772,308300000.0
2006-01-05 13:28:00,1.54767,1.54782,1.54756,1.54775,251699996.0
2006-01-05 13:29:00,1.54754,1.54783,1.54754,1.54782,223599999.0
2006-01-05 13:30:00,1.5478,1.54791,1.54771,1.54776,329900003.0
2006-01-05 13:31:00,1.54775,1.54782,1.54762,1.54769,410999991.0
2006-01-05 13:32:00,1.54769,1.54781,1.54763,1.54772,223799999.0
2006-01-05 13:33:00,1.54759,1.54775,1.54757,1.5477,191900001.0
2006-01-05 13:34:00,1.54778,1.54778,1.54755,1.54763,289899994.0
2006-01-05 13:35:00,1.54772,1.54783,1.54759,1.54759,344400000.0
2006-01-05 13:36:00,1.54772,1.54778,1.54751,1.54751,219600002.0
2006-01-05 13:37:00,1.54767,1.54775,1.54759,1.5477,174900004.0
2006-01-05 13:38:00,1.54772,1.54775,1.54763,1.54769,172300006.0
2006-01-05 13:39:00,1.5477,1.54781,1.54755,1.54769,428699997.0
2006-01-05 13:40:00,1.54764,1.54775,1.54754,1.54768,189999999.0
2006-01-05 13:41:00,1.5477,1.5477,1.54743,1.54743,143599998.0
2006-01-05 13:42:00,1.54768,1.54768,1.54751,1.54758,163500001.0
2006-01-05 13:43:00,1.5477,1.54774,1.54756,1.54756,200699998.0
2006-01-05 13:44:00,1.5477,1.5477,1.5475,1.54759,160900000.0
2006-01-05 13:45:00,1.54764,1.54764,1.54751,1.54753,92599997.0
2006-01-05 13:46:00,1.54753,1.54762,1.54741,1.54761,253799998.0
2006-01-05 13:47:00,1.54749,1.54765,1.54734,1.54752,196600002.0
2006-01-05 13:48:00,1.54761,1.54761,1.5473,1.54742,264799999.0
2006-01-05 13:49:00,1.54747,1.54753,1.54738,1.54744,101800000.0
2006-01-05 13:50:00,1.5473,1.54745,1.54723,1.5474,326400003.0
2006-01-05 13:51:00,1.54724,1.54752,1.54724,1.54741,276700001.0
2006-01-05 13:52:00,1.54736,1.54736,1.54725,1.54725,87800000.0
2006-01-05 13:53:00,1.54737,1.54741,1.5472,1.5472,112000000.0
2006-01-05 13:54:00,1.54731,1.54738,1.54717,1.54738,239600000.0
2006-01-05 13:55:00,1.54728,1.54735,1.54716,1.5473,445000002.0
2006-01-05 13:56:00,1.54732,1.54732,1.54706,1.54724,246400004.0
2006-01-05 13:57:00,1.54722,1.54738,1.54721,1.5473,301300001.0
2006-01-05 13:58:00,1.54733,1.54757,1.54733,1.54743,182499998.0
2006-01-05 13:59:00,1.54736,1.54762,1.54723,1.54752,251199998.0
2006-01-05 14:00:00,1.5475,1.54769,1.5475,1.54767,315600005.0
2006-01-05 14:01:00,1.54742,1.54761,1.54733,1.54745,258900002.0
2006-01-05 14:02:00,1.54752,1.54764,1.54746,1.54764,379999999.0
2006-01-05 14:03:00,1.5472,1.54767,1.5472,1.54755,305999998.0
2006-01-05 14:04:00,1.54744,1.54755,1.54735,1.5475,253300004.0
2006-01-05 14:05:00,1.54753,1.54765,1.54737,1.54758,207399998.0
2006-01-05 14:06:00,1.54753,1.54753,1.54726,1.54735,225500001.0
2006-01-05 14:07:00,1.54732,1.54748,1.54731,1.54742,335200003.0
2006-01-05 14:08:00,1.54725,1.54742,1.54718,1.5473,225399999.0
2006-01-05 14:09:00,1.54718,1.54737,1.54708,1.54719,213900003.0
2006-01-05 14:10:00,1.54716,1.54735,1.54716,1.54727,287499995.0
2006-01-05 14:11:00,1.54723,1.54738,1.5472,1.5473,432500003.0
2006-01-05 14:12:00,1.54717,1.54736,1.54717,1.5473,402800001.0
2006-01-05 14:13:00,1.54735,1.54747,1.54716,1.54747,198699998.0
2006-01-05 14:14:00,1.54745,1.54745,1.54723,1.54724,199000001.0
2006-01-05 14:15:00,1.54743,1.54747,1.54735,1.54735,57399998.0
2006-01-05 14:16:00,1.54746,1.54758,1.5473,1.54748,355200000.0
2006-01-05 14:17:00,1.54745,1.54761,1.5474,1.54747,322700003.0
2006-01-05 14:18:00,1.54738,1.54748,1.54728,1.5474,222900001.0
2006-01-05 14:19:00,1.54748,1.5475,1.54733,1.54734,281299999.0
2006-01-05 14:20:00,1.5473,1.54745,1.54716,1.54745,531600005.0
2006-01-05 14:21:00,1.54728,1.5474,1.54718,1.54718,276899996.0
2006-01-05 14:22:00,1.54732,1.54743,1.54722,1.54738,422300006.0
2006-01-05 14:23:00,1.54745,1.54745,1.54725,1.54725,204600001.0
2006-01-05 14:24:00,1.54735,1.54747,1.54727,1.5473,303100001.0
2006-01-05 14:25:00,1.54735,1.54741,1.54735,1.54739,126899998.0
2006-01-05 14:26:00,1.54719,1.54739,1.54704,1.54738,287700002.0
2006-01-05 14:27:00,1.5474,1.54745,1.54711,1.54737,397400002.0
2006-01-05 14:28:00,1.54712,1.54736,1.54712,1.54731,323700004.0
2006-01-05 14:29:00,1.5473,1.54735,1.54712,1.54728,351800001.0
2006-01-05 14:30:00,1.54732,1.54741,1.54713,1.54728,240599999.0
2006-01-05 14:31:00,1.54719,1.54737,1.54709,1.54709,242999997.0
2006-01-05 14:32:00,1.54713,1.54722,1.54685,1.5471,407999999.0
2006-01-05 14:33:00,1.54702,1.54717,1.54702,1.54715,339600005.0
2006-01-05 14:34:00,1.54713,1.54718,1.54697,1.54705,271200005.0
2006-01-05 14:35:00,1.5472,1.54723,1.54689,1.54689,432700002.0
2006-01-05 14:36:00,1.54704,1.54732,1.54704,1.54732,182099998.0
2006-01-05 14:37:00,1.54733,1.54733,1.54712,1.54712,249399999.0
2006-01-05 14:38:00,1.54715,1.54722,1.54703,1.54703,139899999.0
2006-01-05 14:39:00,1.54715,1.54715,1.54697,1.547,329100002.0
2006-01-05 14:40:00,1.54714,1.5472,1.54704,1.54714,34400000.0
2006-01-05 14:41:00,1.54722,1.54722,1.54701,1.54701,114200001.0
2006-01-05 14:42:00,1.54717,1.54717,1.5469,1.54708,603300002.0
2006-01-05 14:43:00,1.5471,1.5471,1.54683,1.547,315899997.0
2006-01-05 14:44:00,1.54684,1.54696,1.54669,1.54685,210200001.0
2006-01-05 14:45:00,1.54693,1.54693,1.54667,1.54688,189200000.0
2006-01-05 14:46:00,1.54687,1.54687,1.54667,1.54667,29600000.0
2006-01-05 14:47:00,1.54647,1.5467,1.54646,1.5467,158100002.0
2006-01-05 14:48:00,1.54667,1.5468,1.5465,1.54657,277500000.0
2006-01-05 14:49:00,1.54641,1.54669,1.54641,1.54654,268700000.0
2006-01-05 14:50:00,1.54669,1.5468,1.54653,1.54666,401900001.0
2006-01-05 14:51:00,1.5466,1.54665,1.5463,1.54642,237300002.0
2006-01-05 14:52:00,1.54652,1.54661,1.54646,1.54654,154199999.0
2006-01-05 14:53:00,1.54643,1.54661,1.54635,1.54647,255200000.0
2006-01-05 14:54:00,1.54638,1.54659,1.54626,1.54628,187199999.0
2006-01-05 14:55:00,1.54618,1.54637,1.54608,1.54621,317300002.0
2006-01-05 14:56:00,1.54627,1.54627,1.54611,1.54611,78800002.0
2006-01-05 14:57:00,1.54615,1.54621,1.54602,1.54602,270500004.0
2006-01-05 14:58:00,1.54601,1.54621,1.54601,1.54612,249699999.0
2006-01-05 14:59:00,1.54596,1.54619,1.54595,1.54603,243299998.0
2006-01-05 15:00:00,1.5461,1.54626,1.54609,1.54626,226200004.0
2006-01-05 15:01:00,1.5462,1.5462,1.5459,1.5459,450400005.0
2006-01-05 15:02:00,1.54615,1.54617,1.54602,1.54602,208600002.0
2006-01-05 15:03:00,1.54603,1.54622,1.54603,1.54618,310099998.0
2006-01-05 15:04:00,1.54618,1.54626,1.546,1.54613,243800002.0
2006-01-05 15:05:00,1.54625,1.54626,1.54588,1.5461,123400001.0
2006-01-05 15:06:00,1.54624,1.54638,1.54615,1.54629,414299997.0
2006-01-05 15:07:00,1.54627,1.54641,1.54616,1.54622,202900000.0
2006-01-05 15:08:00,1.54613,1.54627,1.54592,1.5461,154800001.0
2006-01-05 15:09:00,1.54623,1.54632,1.54614,1.54628,285799999.0
2006-01-05 15:10:00,1.54624,1.5464,1.54609,1.54624,413100004.0
2006-01-05 15:11:00,1.54623,1.54643,1.54623,1.54643,180199999.0
2006-01-05 15:12:00,1.54642,1.54642,1.5462,1.5463,330399999.0
2006-01-05 15:13:00,1.54618,1.54635,1.54613,1.54613,346100004.0
2006-01-05 15:14:00,1.54632,1.54634,1.54604,1.5461,266700001.0
2006-01-05 15:15:00,1.54596,1.54609,1.54582,1.54595,438600000.0
2006-01-05 15:16:00,1.54595,1.54608,1.54595,1.54596,140999999.0
2006-01-05 15:17:00,1.5461,1.5461,1.54589,1.54596,377100000.0
2006-01-05 15:18:00,1.54593,1.54611,1.54579,1.54604,411399997.0
2006-01-05 15:19:00,1.54607,1.54608,1.54591,1.54597,283799998.0
2006-01-05 15:20:00,1.54586,1.54602,1.54562,1.5457,292099998.0
2006-01-05 15:21:00,1.54558,1.54558,1.54539,1.54546,136600000.0
2006-01-05 15:22:00,1.54543,1.54554,1.54537,1.54551,51200000.0
2006-01-05 15:23:00,1.54539,1.5456,1.54525,1.5454,190000000.0
2006-01-05 15:24:00,1.54537,1.54546,1.54522,1.54532,404999998.0
2006-01-05 15:25:00,1.54523,1.54532,1.54505,1.54517,302200004.0
2006-01-05 15:26:00,1.54505,1.54524,1.54489,1.545,261400000.0
2006-01-05 15:27:00,1.54507,1.5451,1.54489,1.54498,499299998.0
2006-01-05 15:28:00,1.54482,1.54521,1.54482,1.54509,462700001.0
2006-01-05 15:29:00,1.54513,1.54521,1.54489,1.54505,352400003.0
2006-01-05 15:30:00,1.54501,1.54501,1.54472,1.5449,193400003.0
2006-01-05 15:31:00,1.54496,1.5453,1.54496,1.54516,199799998.0
2006-01-05 15:32:00,1.54496,1.54519,1.54493,1.5451,358799996.0
2006-01-05 15:33:00,1.54508,1.54516,1.54488,1.54508,364999998.0
2006-01-05 15:34:00,1.545,1.5451,1.54463,1.54475,202000001.0
2006-01-05 15:35:00,1.54479,1.54488,1.54466,1.54482,359400003.0
2006-01-05 15:36:00,1.54482,1.54501,1.54472,1.54493,236299997.0
2006-01-05 15:37:00,1.54498,1.54519,1.54495,1.54506,252499999.0
2006-01-05 15:38:00,1.54507,1.54527,1.54507,1.54524,198100000.0
2006-01-05 15:39:00,1.54537,1.54542,1.54512,1.54519,272400001.0
2006-01-05 15:40:00,1.54509,1.54529,1.54504,1.54525,325999999.0
2006-01-05 15:41:00,1.54529,1.54536,1.54512,1.54512,309100006.0
2006-01-05 15:42:00,1.54518,1.54527,1.54496,1.5452,390499995.0
2006-01-05 15:43:00,1.54509,1.54529,1.54509,1.54524,213200001.0
2006-01-05 15:44:00,1.54514,1.5453,1.54514,1.54527,259600003.0
2006-01-05 15:45:00,1.54522,1.54532,1.54498,1.54498,148700002.0
2006-01-05 15:46:00,1.54487,1.54521,1.54487,1.54512,209500000.0
2006-01-05 15:47:00,1.54518,1.5453,1.54514,1.54522,278599995.0
2006-01-05 15:48:00,1.5451,1.54519,1.54489,1.54495,337600003.0
2006-01-05 15:49:00,1.54457,1.54476,1.54456,1.54468,259400000.0
2006-01-05 15:50:00,1.54458,1.54466,1.54438,1.54452,112900000.0
2006-01-05 15:51:00,1.54466,1.54486,1.54447,1.54459,332799996.0
2006-01-05 15:52:00,1.54448,1.54459,1.54429,1.54435,246099997.0
2006-01-05 15:53:00,1.54431,1.54441,1.54413,1.54426,164200004.0
2006-01-05 15:54:00,1.54413,1.54426,1.544,1.54425,291699997.0
2006-01-05 15:55:00,1.54416,1.54429,1.54409,1.54425,280300001.0
2006-01-05 15:56:00,1.54416,1.5445,1.54416,1.5445,309400003.0
2006-01-05 15:57:00,1.54438,1.5445,1.54433,1.54436,305300001.0
2006-01-05 15:58:00,1.54453,1.54453,1.54423,1.54432,323000000.0
2006-01-05 15:59:00,1.54432,1.5444,1.54415,1.54433,322600005.0
2006-01-05 16:00:00,1.54432,1.54433,1.54417,1.54426,299000001.0
2006-01-05 16:01:00,1.54407,1.5445,1.54407,1.5444,402800004.0
2006-01-05 16:02:00,1.54441,1.54448,1.54417,1.54432,359800002.0
2006-01-05 16:03:00,1.5443,1.54445,1.54411,1.54439,373200005.0
2006-01-05 16:04:00,1.54426,1.54445,1.54426,1.54444,302200004.0
2006-01-05 16:05:00,1.54453,1.54458,1.54433,1.54439,217499999.0
2006-01-05 16:06:00,1.54444,1.54456,1.5443,1.54443,480100000.0
2006-01-05 16:07:00,1.54422,1.54435,1.54407,1.5443,285600001.0
2006-01-05 16:08:00,1.54431,1.54441,1.54422,1.54427,338200001.0
2006-01-05 16:09:00,1.54436,1.54447,1.54427,1.54438,335400000.0
2006-01-05 16:10:00,1.5445,1.54459,1.5443,1.54455,311999999.0
2006-01-05 16:11:00,1.54454,1.54454,1.54423,1.54425,186199997.0
2006-01-05 16:12:00,1.54433,1.54455,1.54433,1.54455,267000000.0
2006-01-05 16:13:00,1.5443,1.5446,1.54428,1.54457,279699999.0
2006-01-05 16:14:00,1.54457,1.54464,1.54427,1.54456,329100001.0
2006-01-05 16:15:00,1.54443,1.54468,1.54417,1.54452,359899998.0
2006-01-05 16:16:00,1.54468,1.5447,1.54453,1.54458,377799998.0
2006-01-05 16:17:00,1.54472,1.54477,1.54458,1.54462,253999999.0
2006-01-05 16:18:00,1.54468,1.54483,1.54457,1.54473,160799998.0
2006-01-05 16:19:00,1.54471,1.54485,1.54465,1.5448,375999999.0
2006-01-05 16:20:00,1.54472,1.54488,1.54468,1.54475,406600005.0
2006-01-05 16:21:00,1.5447,1.5447,1.54436,1.54444,209500000.0
2006-01-05 16:22:00,1.54445,1.54464,1.54445,1.54461,206500000.0
2006-01-05 16:23:00,1.54451,1.54467,1.54449,1.54452,258400002.0
2006-01-05 16:24:00,1.54434,1.5447,1.54434,1.54467,436300000.0
2006-01-05 16:25:00,1.54468,1.54483,1.54468,1.54483,189600002.0
2006-01-05 16:26:00,1.54477,1.54479,1.54439,1.54465,197200000.0
2006-01-05 16:27:00,1.54475,1.54491,1.54464,1.5447,307900003.0
2006-01-05 16:28:00,1.54471,1.54501,1.54471,1.54498,346900000.0
2006-01-05 16:29:00,1.54495,1.54505,1.54485,1.54505,243799998.0
2006-01-05 16:30:00,1.54475,1.54507,1.54475,1.54498,259000002.0
2006-01-05 16:31:00,1.54481,1.54497,1.54468,1.54494,303300001.0
2006-01-05 16:32:00,1.54489,1.54502,1.54482,1.54492,223200004.0
2006-01-05 16:33:00,1.54479,1.54496,1.54475,1.54484,165100001.0
2006-01-05 16:34:00,1.54478,1.54493,1.54478,1.54493,58400001.0
2006-01-05 16:35:00,1.54483,1.54487,1.54475,1.54475,56800001.0
2006-01-05 16:36:00,1.54488,1.54501,1.54486,1.54491,191599998.0
2006-01-05 16:37:00,1.54488,1.545,1.54478,1.54488,192100000.0
2006-01-05 16:38:00,1.54478,1.5449,1.5447,1.54488,436000002.0
2006-01-05 16:39:00,1.5448,1.54485,1.54472,1.54478,140500000.0
2006-01-05 16:40:00,1.54485,1.54486,1.54474,1.54483,192900000.0
2006-01-05 16:41:00,1.54488,1.54488,1.54468,1.54468,372300003.0
2006-01-05 16:42:00,1.54464,1.54508,1.54464,1.54508,373400004.0
2006-01-05 16:43:00,1.54494,1.54509,1.54471,1.54499,440000003.0
2006-01-05 16:44:00,1.54497,1.54512,1.54493,1.54508,262700001.0
2006-01-05 16:45:00,1.54495,1.5452,1.54495,1.54511,214100000.0
2006-01-05 16:46:00,1.5451,1.5451,1.54487,1.54504,232599999.0
2006-01-05 16:47:00,1.54498,1.54512,1.54483,1.54504,345299999.0
2006-01-05 16:48:00,1.54506,1.54513,1.54489,1.54499,136199999.0
2006-01-05 16:49:00,1.54499,1.54512,1.54487,1.54493,312700006.0
2006-01-05 16:50:00,1.54506,1.54511,1.54494,1.54505,80000000.0
2006-01-05 16:51:00,1.54492,1.5451,1.5448,1.54498,377600000.0
2006-01-05 16:52:00,1.54501,1.54514,1.54501,1.54507,261299999.0
2006-01-05 16:53:00,1.545,1.545,1.54484,1.54484,64300000.0
2006-01-05 16:54:00,1.54467,1.54495,1.54467,1.54487,450199998.0
2006-01-05 16:55:00,1.54497,1.54504,1.54482,1.54497,426799998.0
2006-01-05 16:56:00,1.54497,1.54504,1.54483,1.54492,395800004.0
2006-01-05 16:57:00,1.54496,1.54505,1.54484,1.54499,239500005.0
2006-01-05 16:58:00,1.54467,1.54501,1.54467,1.54492,300299999.0
2006-01-05 16:59:00,1.5447,1.54508,1.5447,1.54508,191200001.0
2006-01-05 17:00:00,1.54501,1.54514,1.54478,1.54499,279700000.0
2006-01-05 17:01:00,1.54497,1.54503,1.54474,1.54493,334800000.0
2006-01-05 17:02:00,1.54498,1.54498,1.54476,1.54491,252099998.0
2006-01-05 17:03:00,1.54499,1.545,1.54474,1.54474,349799998.0
2006-01-05 17:04:00,1.54484,1.54501,1.54469,1.54489,312099998.0
2006-01-05 17:05:00,1.54494,1.54511,1.54492,1.54508,356400000.0
2006-01-05 17:06:00,1.54509,1.54531,1.54499,1.54523,160100000.0
2006-01-05 17:07:00,1.54533,1.54541,1.54518,1.54525,314699999.0
2006-01-05 17:08:00,1.54517,1.54529,1.545,1.54525,315599999.0
2006-01-05 17:09:00,1.545,1.5453,1.54498,1.54511,214000001.0
2006-01-05 17:10:00,1.5453,1.54537,1.54512,1.54512,231200001.0
2006-01-05 17:11:00,1.54534,1.54541,1.54511,1.54511,237999998.0
2006-01-05 17:12:00,1.54509,1.54532,1.54505,1.54532,396800001.0
2006-01-05 17:13:00,1.5454,1.54547,1.54524,1.54528,330200002.0
2006-01-05 17:14:00,1.5454,1.54552,1.54531,1.54549,308000000.0
2006-01-05 17:15:00,1.54518,1.54539,1.54517,1.54535,305300003.0
2006-01-05 17:16:00,1.5452,1.54544,1.54517,1.54542,498099999.0
2006-01-05 17:17:00,1.54535,1.54558,1.54535,1.54548,215000003.0
2006-01-05 17:18:00,1.54533,1.54543,1.54528,1.54528,261599998.0
2006-01-05 17:19:00,1.54545,1.54552,1.54532,1.54542,157400002.0
2006-01-05 17:20:00,1.54545,1.54545,1.54528,1.5453,369600006.0
2006-01-05 17:21:00,1.54528,1.54551,1.54528,1.54551,184000002.0
2006-01-05 17:22:00,1.54533,1.54548,1.54523,1.54548,187999998.0
2006-01-05 17:23:00,1.54547,1.54553,1.54531,1.54537,250400000.0
2006-01-05 17:24:00,1.54545,1.54545,1.5452,1.5452,357399998.0
2006-01-05 17:25:00,1.54542,1.54551,1.54523,1.54523,198199996.0
2006-01-05 17:26:00,1.54541,1.54548,1.54534,1.5454,164600002.0
2006-01-05 17:27:00,1.54548,1.54554,1.54537,1.54548,297700001.0
2006-01-05 17:28:00,1.54544,1.54544,1.54512,1.54512,180600004.0
2006-01-05 17:29:00,1.54518,1.54535,1.54518,1.54535,174900005.0
2006-01-05 17:30:00,1.54524,1.54531,1.5451,1.54521,198800005.0
2006-01-05 17:31:00,1.54514,1.54532,1.54513,1.54522,334699998.0
2006-01-05 17:32:00,1.54512,1.54528,1.54503,1.54517,352299999.0
2006-01-05 17:33:00,1.54523,1.54523,1.54504,1.54504,249200005.0
2006-01-05 17:34:00,1.54503,1.54503,1.54477,1.54482,139000004.0
2006-01-05 17:35:00,1.54486,1.54508,1.54481,1.54497,268000001.0
2006-01-05 17:36:00,1.5447,1.54515,1.5447,1.54515,323399997.0
2006-01-05 17:37:00,1.54509,1.54513,1.54494,1.54498,285200001.0
2006-01-05 17:38:00,1.54503,1.54507,1.54482,1.54482,87900002.0
2006-01-05 17:39:00,1.54489,1.54499,1.54479,1.54489,95100001.0
2006-01-05 17:40:00,1.5448,1.54511,1.5448,1.54505,374099999.0
2006-01-05 17:41:00,1.54507,1.54521,1.54502,1.54516,291399993.0
2006-01-05 17:42:00,1.54514,1.54522,1.54499,1.54514,212200002.0
2006-01-05 17:43:00,1.54508,1.5452,1.54493,1.54502,247900002.0
2006-01-05 17:44:00,1.54508,1.5453,1.5449,1.5452,282899999.0
2006-01-05 17:45:00,1.54501,1.54518,1.54498,1.54518,318899997.0
2006-01-05 17:46:00,1.54503,1.54516,1.54501,1.54503,158400001.0
2006-01-05 17:47:00,1.54497,1.54509,1.54497,1.54509,39099999.0
2006-01-05 17:48:00,1.54494,1.54522,1.54494,1.54503,347599996.0
2006-01-05 17:49:00,1.54508,1.54521,1.54489,1.54497,363500004.0
2006-01-05 17:50:00,1.54505,1.54519,1.54497,1.54512,100800000.0
2006-01-05 17:51:00,1.545,1.54523,1.54498,1.54523,144500000.0
2006-01-05 17:52:00,1.54522,1.54534,1.54513,1.54528,419200006.0
2006-01-05 17:53:00,1.54515,1.54534,1.54501,1.5451,261900000.0
2006-01-05 17:54:00,1.5452,1.54539,1.54515,1.54522,219599998.0
2006-01-05 17:55:00,1.54519,1.5453,1.54511,1.5452,107899999.0
2006-01-05 17:56:00,1.54524,1.54532,1.54515,1.5452,319900004.0
2006-01-05 17:57:00,1.54542,1.54553,1.54535,1.5454,262999997.0
2006-01-05 17:58:00,1.54542,1.54555,1.54525,1.54544,96100001.0
2006-01-05 17:59:00,1.54547,1.54555,1.54528,1.54538,175100001.0
2006-01-05 18:00:00,1.5455,1.54561,1.54539,1.54554,240299999.0
2006-01-05 18:01:00,1.5449,1.5453,1.5449,1.5453,1811100009.0
2006-01-05 18:02:00,1.5452,1.5454,1.545,1.5454,1811100009.0
2006-01-05 18:03:00,1.545,1.5455,1.5449,1.5452,1811100009.0
2006-01-05 18:04:00,1.5451,1.5455,1.545,1.5452,1811100009.0
2006-01-05 18:05:00,1.5453,1.5454,1.5449,1.5454,1811100009.0
2006-01-05 18:06:00,1.5452,1.5454,1.5448,1.5451,1811100009.0
2006-01-05 18:07:00,1.545,1.5453,1.5449,1.5451,1811100009.0
2006-01-05 18:08:00,1.545,1.5452,1.5444,1.5452,1811100009.0
2006-01-05 18:09:00,1.54556,1.54581,1.54545,1.54566,1811100009.0
2006-01-05 18:10:00,1.545,1.5452,1.5447,1.5451,1414400001.0
2006-01-05 18:11:00,1.54548,1.54567,1.54534,1.5456,1414400001.0
2006-01-05 18:12:00,1.54561,1.54572,1.5455,1.54562,1529499999.0
2006-01-05 18:13:00,1.54561,1.54573,1.54542,1.54555,1590100004.0
2006-01-05 18:14:00,1.5449,1.5454,1.5448,1.5451,749800002.0
2006-01-05 18:15:00,1.54542,1.54554,1.54524,1.54524,749800002.0
2006-01-05 18:16:00,1.5451,1.5452,1.5449,1.5452,1829200013.0
2006-01-05 18:17:00,1.54537,1.54538,1.5451,1.54515,1829200013.0
2006-01-05 18:18:00,1.54493,1.54531,1.54493,1.54519,718700011.0
2006-01-05 18:19:00,1.54512,1.5452,1.5448,1.54516,2022099999.0
2006-01-05 18:20:00,1.5451,1.5453,1.545,1.5453,720200007.0
2006-01-05 18:21:00,1.54512,1.54512,1.54462,1.54462,720200007.0
2006-01-05 18:22:00,1.54447,1.54462,1.54438,1.54444,991999991.0
2006-01-05 18:23:00,1.5452,1.5452,1.5447,1.5449,1323700007.0
2006-01-05 18:24:00,1.5451,1.5452,1.5448,1.5452,1323700007.0
2006-01-05 18:25:00,1.5449,1.5452,1.5449,1.5452,1323700007.0
2006-01-05 18:26:00,1.5451,1.5452,1.5449,1.5449,1323700007.0
2006-01-05 18:27:00,1.54477,1.54497,1.54476,1.5449,1323700007.0
2006-01-05 18:28:00,1.5449,1.54496,1.54473,1.5448,2048999999.0
2006-01-05 18:29:00,1.54481,1.54495,1.5448,1.5449,1666300001.0
2006-01-05 18:30:00,1.54489,1.54502,1.54477,1.54488,813300001.0
2006-01-05 18:31:00,1.54491,1.54514,1.54488,1.54514,977500001.0
2006-01-05 18:32:00,1.54517,1.54541,1.54507,1.54533,1514600004.0
2006-01-05 18:33:00,1.5447,1.5449,1.5444,1.5446,1911599986.0
2006-01-05 18:34:00,1.5445,1.5451,1.5445,1.5447,1911599986.0
2006-01-05 18:35:00,1.54555,1.54558,1.54543,1.5455,1911599986.0
2006-01-05 18:36:00,1.54551,1.54551,1.54526,1.54535,1520100002.0
2006-01-05 18:37:00,1.54545,1.54553,1.5453,1.54548,1979000004.0
2006-01-05 18:38:00,1.54553,1.5456,1.54534,1.54534,1351800006.0
2006-01-05 18:39:00,1.5454,1.54562,1.54538,1.54539,2085700003.0
2006-01-05 18:40:00,1.5446,1.545,1.5445,1.5449,1329099993.0
2006-01-05 18:41:00,1.54526,1.54542,1.54513,1.54522,1329099993.0
2006-01-05 18:42:00,1.54533,1.54543,1.54523,1.54532,1327000008.0
2006-01-05 18:43:00,1.54537,1.54542,1.54521,1.54528,470699997.0
2006-01-05 18:44:00,1.54522,1.54544,1.54514,1.54527,906200004.0
2006-01-05 18:45:00,1.54525,1.54534,1.54503,1.54516,524300003.0
2006-01-05 18:46:00,1.5453,1.54535,1.54509,1.54509,258700004.0
2006-01-05 18:47:00,1.54514,1.54529,1.54511,1.54523,256200001.0
2006-01-05 18:48:00,1.54512,1.54531,1.54511,1.54528,1016800002.0
2006-01-05 18:49:00,1.54539,1.54543,1.54528,1.54532,309700001.0
2006-01-05 18:50:00,1.54517,1.54528,1.54508,1.54526,776600002.0
2006-01-05 18:51:00,1.54507,1.54537,1.54494,1.54507,1217200010.0
2006-01-05 18:52:00,1.54512,1.54515,1.5449,1.54508,1374399998.0
2006-01-05 18:53:00,1.545,1.54517,1.54477,1.54496,1270400006.0
2006-01-05 18:54:00,1.545,1.54508,1.5449,1.54494,768100001.0
2006-01-05 18:55:00,1.54507,1.54507,1.54486,1.54486,1617000003.0
2006-01-05 18:56:00,1.54498,1.54504,1.54485,1.54495,877699997.0
2006-01-05 18:57:00,1.54496,1.54504,1.54487,1.54497,739699991.0
2006-01-05 18:58:00,1.54506,1.54518,1.54487,1.5451,1119799997.0
2006-01-05 18:59:00,1.5451,1.54517,1.54498,1.5451,1855700010.0
2006-01-05 19:00:00,1.54498,1.54515,1.54496,1.54515,468799999.0
2006-01-05 19:01:00,1.54515,1.54522,1.54502,1.54521,277799999.0
2006-01-05 19:02:00,1.54514,1.54524,1.54502,1.54509,969699995.0
2006-01-05 19:03:00,1.54518,1.54519,1.54502,1.54508,421100000.0
2006-01-05 19:04:00,1.54515,1.54515,1.54498,1.545,244299997.0
2006-01-05 19:05:00,1.54513,1.54526,1.54506,1.5452,654200000.0
2006-01-05 19:06:00,1.54501,1.54516,1.54489,1.545,1869700018.0
2006-01-05 19:07:00,1.54498,1.54505,1.5448,1.54481,825700002.0
2006-01-05 19:08:00,1.54498,1.54505,1.54485,1.54488,1479200003.0
2006-01-05 19:09:00,1.54494,1.54517,1.5449,1.54501,1396900007.0
2006-01-05 19:10:00,1.54487,1.54508,1.54485,1.54508,883100002.0
2006-01-05 19:11:00,1.54505,1.54505,1.54488,1.5449,1183600007.0
2006-01-05 19:12:00,1.54484,1.545,1.54484,1.545,968499998.0
2006-01-05 19:13:00,1.545,1.54505,1.54488,1.545,666600006.0
2006-01-05 19:14:00,1.54501,1.54513,1.54492,1.54505,313900002.0
2006-01-05 19:15:00,1.54515,1.54516,1.54499,1.54507,1407200002.0
2006-01-05 19:16:00,1.54506,1.54515,1.54496,1.54508,549399996.0
2006-01-05 19:17:00,1.54508,1.54514,1.54487,1.54503,881299999.0
2006-01-05 19:18:00,1.54511,1.54511,1.5449,1.54494,865000003.0
2006-01-05 19:19:00,1.54493,1.54513,1.54488,1.54511,1178899993.0
2006-01-05 19:20:00,1.54514,1.54514,1.54484,1.54498,1113000004.0
2006-01-05 19:21:00,1.54494,1.54514,1.54492,1.54501,1055099995.0
2006-01-05 19:22:00,1.54497,1.54497,1.54483,1.54483,89100000.0
2006-01-05 19:23:00,1.54481,1.54498,1.54472,1.54487,559100006.0
2006-01-05 19:24:00,1.54479,1.54501,1.54479,1.54495,622600001.0
2006-01-05 19:25:00,1.54484,1.54504,1.54482,1.54495,913800002.0
2006-01-05 19:26:00,1.54499,1.54508,1.54481,1.545,1059199998.0
2006-01-05 19:27:00,1.545,1.54505,1.54482,1.54486,1406499998.0
2006-01-05 19:28:00,1.54496,1.545,1.54478,1.54478,450000003.0
2006-01-05 19:29:00,1.54479,1.54508,1.54475,1.54492,938300005.0
2006-01-05 19:30:00,1.5447,1.5448,1.5445,1.5446,1476200015.0
2006-01-05 19:31:00,1.54483,1.54483,1.5445,1.5445,1476200015.0
2006-01-05 19:32:00,1.54462,1.54479,1.5445,1.5445,795500003.0
2006-01-05 19:33:00,1.54458,1.54465,1.54446,1.54446,974600001.0
2006-01-05 19:34:00,1.54454,1.54477,1.54443,1.54468,1667100009.0
2006-01-05 19:35:00,1.54471,1.54483,1.54445,1.54473,855499997.0
2006-01-05 19:36:00,1.54484,1.54485,1.54456,1.54463,794700004.0
2006-01-05 19:37:00,1.54489,1.54491,1.5447,1.5448,317700000.0
2006-01-05 19:38:00,1.54478,1.54484,1.54468,1.54481,709400001.0
2006-01-05 19:39:00,1.54477,1.54493,1.54458,1.54458,1045400000.0
2006-01-05 19:40:00,1.5448,1.54483,1.5446,1.54469,466800000.0
2006-01-05 19:41:00,1.54472,1.54485,1.54457,1.54465,392300001.0
2006-01-05 19:42:00,1.54442,1.54455,1.54421,1.5444,923200003.0
2006-01-05 19:43:00,1.54444,1.54444,1.54403,1.54403,413300001.0
2006-01-05 19:44:00,1.54425,1.54465,1.54423,1.54465,851300003.0
2006-01-05 19:45:00,1.54479,1.54497,1.5447,1.54489,264999997.0
2006-01-05 19:46:00,1.54481,1.54489,1.54454,1.54457,630900002.0
2006-01-05 19:47:00,1.54463,1.54486,1.54449,1.54474,319199999.0
2006-01-05 19:48:00,1.54486,1.54498,1.5448,1.54487,466899997.0
2006-01-05 19:49:00,1.5448,1.54487,1.54465,1.5448,1195999996.0
2006-01-05 19:50:00,1.54463,1.54479,1.54451,1.5447,437799998.0
2006-01-05 19:51:00,1.54475,1.54483,1.54468,1.54472,503100001.0
2006-01-05 19:52:00,1.54473,1.54484,1.54468,1.54478,384900003.0
2006-01-05 19:53:00,1.54479,1.54483,1.5446,1.5446,513799996.0
2006-01-05 19:54:00,1.54465,1.54468,1.5445,1.54456,417300004.0
2006-01-05 19:55:00,1.54465,1.54473,1.5445,1.54465,802500014.0
2006-01-05 19:56:00,1.5447,1.54475,1.54449,1.5446,1188300003.0
2006-01-05 19:57:00,1.54473,1.5448,1.5446,1.5446,1483500001.0
2006-01-05 19:58:00,1.54472,1.54483,1.54452,1.54453,1818500009.0
2006-01-05 19:59:00,1.54463,1.54474,1.54454,1.54467,1071500000.0
2006-01-05 20:00:00,1.54467,1.54475,1.54454,1.54467,662099995.0
2006-01-05 20:01:00,1.54461,1.54475,1.54451,1.54467,784600005.0
2006-01-05 20:02:00,1.54467,1.54473,1.54453,1.54464,522400000.0
2006-01-05 20:03:00,1.54473,1.54479,1.54465,1.54472,245299999.0
2006-01-05 20:04:00,1.54449,1.54462,1.54419,1.54448,345700002.0
2006-01-05 20:05:00,1.54438,1.54449,1.54423,1.54441,328699998.0
2006-01-05 20:06:00,1.54445,1.54453,1.54435,1.54435,407300004.0
2006-01-05 20:07:00,1.54428,1.54428,1.54405,1.54421,292999997.0
2006-01-05 20:08:00,1.54423,1.54427,1.54403,1.5442,1556899990.0
2006-01-05 20:09:00,1.54405,1.54417,1.54393,1.54401,305300002.0
2006-01-05 20:10:00,1.54396,1.54417,1.54396,1.54416,370100003.0
2006-01-05 20:11:00,1.5442,1.54428,1.54409,1.54416,748899996.0
2006-01-05 20:12:00,1.54417,1.54439,1.54416,1.54424,469799998.0
2006-01-05 20:13:00,1.54423,1.54452,1.54415,1.54431,1743899992.0
2006-01-05 20:14:00,1.54429,1.54445,1.54422,1.5444,457200000.0
2006-01-05 20:15:00,1.54429,1.54446,1.54423,1.54437,939999999.0
2006-01-05 20:16:00,1.54432,1.54444,1.5442,1.5443,1818700001.0
2006-01-05 20:17:00,1.54429,1.54438,1.5442,1.54438,424499992.0
2006-01-05 20:18:00,1.54432,1.54432,1.54406,1.54406,299399997.0
2006-01-05 20:19:00,1.5449,1.5451,1.5449,1.5451,646500004.0
2006-01-05 20:20:00,1.545,1.545,1.5448,1.5449,646500004.0
2006-01-05 20:21:00,1.54417,1.5443,1.54405,1.54423,646500004.0
2006-01-05 20:22:00,1.5442,1.54432,1.54411,1.5442,417400003.0
2006-01-05 20:23:00,1.5441,1.54442,1.5441,1.54422,1014100005.0
2006-01-05 20:24:00,1.54427,1.54435,1.54413,1.5443,521099999.0
2006-01-05 20:25:00,1.5443,1.54441,1.54416,1.54427,678000000.0
2006-01-05 20:26:00,1.54437,1.54449,1.54434,1.54435,380499994.0
2006-01-05 20:27:00,1.54445,1.54462,1.54444,1.54462,469200005.0
2006-01-05 20:28:00,1.5452,1.5452,1.5449,1.545,1553100013.0
2006-01-05 20:29:00,1.54473,1.54483,1.54449,1.54462,1553100013.0
2006-01-05 20:30:00,1.545,1.5453,1.5448,1.5449,460500002.0
2006-01-05 20:31:00,1.5452,1.5452,1.5443,1.5444,460500002.0
2006-01-05 20:32:00,1.5446,1.5448,1.5443,1.5446,460500002.0
2006-01-05 20:33:00,1.5446,1.54475,1.54445,1.54462,460500002.0
2006-01-05 20:34:00,1.54461,1.54468,1.54442,1.54446,438700004.0
2006-01-05 20:35:00,1.5445,1.5447,1.54448,1.5447,471999994.0
2006-01-05 20:36:00,1.5445,1.54473,1.54442,1.54467,634500000.0
2006-01-05 20:37:00,1.54459,1.54468,1.5444,1.54455,990500006.0
2006-01-05 20:38:00,1.5445,1.5447,1.5443,1.5447,1068700008.0
2006-01-05 20:39:00,1.54464,1.54469,1.54445,1.54445,1068700008.0
2006-01-05 20:40:00,1.54461,1.54475,1.54451,1.54465,1245300022.0
2006-01-05 20:41:00,1.54453,1.54467,1.54437,1.54462,519400001.0
2006-01-05 20:42:00,1.54457,1.54463,1.54433,1.54433,171600000.0
2006-01-05 20:43:00,1.54454,1.54475,1.5445,1.54464,796499998.0
2006-01-05 20:44:00,1.54446,1.5447,1.54443,1.5446,1162799999.0
2006-01-05 20:45:00,1.54448,1.54469,1.54445,1.54449,1040399999.0
2006-01-05 20:46:00,1.54468,1.54475,1.5444,1.54472,289100001.0
2006-01-05 20:47:00,1.54451,1.54468,1.54439,1.54468,539300006.0
2006-01-05 20:48:00,1.54465,1.54478,1.5445,1.54458,1819200000.0
2006-01-05 20:49:00,1.5445,1.54475,1.54448,1.54475,764999998.0
2006-01-05 20:50:00,1.54472,1.54472,1.54447,1.54462,2052400014.0
2006-01-05 20:51:00,1.54457,1.54472,1.54453,1.54469,296200000.0
2006-01-05 20:52:00,1.54463,1.54472,1.54445,1.54471,1326600002.0
2006-01-05 20:53:00,1.54468,1.5447,1.54444,1.54444,1347200001.0
2006-01-05 20:54:00,1.5445,1.54461,1.54439,1.54448,751300002.0
2006-01-05 20:55:00,1.54456,1.54456,1.54435,1.5444,650600009.0
2006-01-05 20:56:00,1.5443,1.5445,1.5442,1.5443,1471500006.0
2006-01-05 20:57:00,1.5445,1.5446,1.5443,1.5446,1471500006.0
2006-01-05 20:58:00,1.5445,1.5446,1.5443,1.5446,1471500006.0
2006-01-05 20:59:00,1.5444,1.5445,1.5441,1.5441,1471500006.0
2006-01-05 21:00:00,1.5442,1.5443,1.5441,1.5442,1471500006.0
2006-01-05 21:01:00,1.5443,1.5445,1.5441,1.5445,1471500006.0
2006-01-05 21:02:00,1.54471,1.5449,1.54463,1.54475,1471500006.0
2006-01-05 21:03:00,1.54489,1.54496,1.54471,1.54479,1498600010.0
2006-01-05 21:04:00,1.54475,1.54491,1.54465,1.54491,282200000.0
2006-01-05 21:05:00,1.54495,1.54509,1.54488,1.54508,945099999.0
2006-01-05 21:06:00,1.54504,1.54514,1.54486,1.54495,531799998.0
2006-01-05 21:07:00,1.54488,1.54498,1.54482,1.54498,461699994.0
2006-01-05 21:08:00,1.54488,1.54505,1.54482,1.54505,289700002.0
2006-01-05 21:09:00,1.5449,1.54505,1.54485,1.54497,587799998.0
2006-01-05 21:10:00,1.54505,1.54505,1.54492,1.545,834800003.0
2006-01-05 21:11:00,1.54505,1.54505,1.5449,1.54498,528900004.0
2006-01-05 21:12:00,1.54505,1.54507,1.54492,1.545,347400001.0
2006-01-05 21:13:00,1.54502,1.54512,1.54491,1.54512,988299990.0
2006-01-05 21:14:00,1.54502,1.54512,1.54492,1.54507,677300006.0
2006-01-05 21:15:00,1.54501,1.54512,1.54482,1.54496,790100008.0
2006-01-05 21:16:00,1.5449,1.54505,1.5447,1.54489,671500007.0
2006-01-05 21:17:00,1.54489,1.54505,1.54486,1.54497,1674000000.0
2006-01-05 21:18:00,1.54495,1.54505,1.54475,1.54493,727400004.0
2006-01-05 21:19:00,1.545,1.545,1.54474,1.5448,583299996.0
2006-01-05 21:20:00,1.5445,1.5447,1.5443,1.5445,1738699985.0
2006-01-05 21:21:00,1.5446,1.5446,1.5444,1.5445,1738699985.0
2006-01-05 21:22:00,1.54475,1.545,1.54471,1.54496,1738699985.0
2006-01-05 21:23:00,1.54489,1.54507,1.54479,1.54495,1471600002.0
2006-01-05 21:24:00,1.54488,1.545,1.54481,1.54488,689800007.0
2006-01-05 21:25:00,1.54487,1.54509,1.54462,1.54485,1444799997.0
2006-01-05 21:26:00,1.54475,1.54498,1.54475,1.54498,529200001.0
2006-01-05 21:27:00,1.54497,1.54504,1.54487,1.54504,699800006.0
2006-01-05 21:28:00,1.54491,1.54518,1.54481,1.54491,554600006.0
2006-01-05 21:29:00,1.54484,1.54499,1.54479,1.54492,324399999.0
2006-01-05 21:30:00,1.54474,1.54487,1.5447,1.54485,500700000.0
2006-01-05 21:31:00,1.54479,1.54479,1.5444,1.5445,507100005.0
2006-01-05 21:32:00,1.54452,1.54471,1.54436,1.54436,2093500000.0
2006-01-05 21:33:00,1.54457,1.54469,1.54444,1.54462,299999999.0
2006-01-05 21:34:00,1.5446,1.54466,1.54445,1.54448,1311399998.0
2006-01-05 21:35:00,1.54461,1.54472,1.54451,1.54455,842000010.0
2006-01-05 21:36:00,1.54451,1.54469,1.54451,1.54458,246900001.0
2006-01-05 21:37:00,1.54467,1.54467,1.54436,1.54436,439499996.0
2006-01-05 21:38:00,1.54447,1.54462,1.54435,1.54454,323200001.0
2006-01-05 21:39:00,1.54451,1.54469,1.54446,1.54462,430599996.0
2006-01-05 21:40:00,1.54454,1.54474,1.54451,1.54466,671900004.0
2006-01-05 21:41:00,1.54453,1.54481,1.54453,1.54465,799600001.0
2006-01-05 21:42:00,1.54454,1.54472,1.54452,1.54465,598400004.0
2006-01-05 21:43:00,1.54471,1.54481,1.54463,1.54471,943800008.0
2006-01-05 21:44:00,1.54483,1.54508,1.54467,1.54476,1397699997.0
2006-01-05 21:45:00,1.54455,1.54478,1.54455,1.54478,779400013.0
2006-01-05 21:46:00,1.54476,1.54483,1.54454,1.54458,1420500002.0
2006-01-05 21:47:00,1.54461,1.54482,1.5446,1.5447,1233700002.0
2006-01-05 21:48:00,1.54455,1.54478,1.54455,1.54475,565900002.0
2006-01-05 21:49:00,1.54473,1.54473,1.54447,1.54448,1097699999.0
2006-01-05 21:50:00,1.54462,1.54462,1.54439,1.54441,295900001.0
2006-01-05 21:51:00,1.54447,1.54447,1.54422,1.54422,569700005.0
2006-01-05 21:52:00,1.5443,1.54441,1.54413,1.54425,1665500008.0
2006-01-05 21:53:00,1.54427,1.54427,1.54404,1.54404,529099992.0
2006-01-05 21:54:00,1.54413,1.54446,1.54409,1.54433,200800002.0
2006-01-05 21:55:00,1.54447,1.54447,1.54419,1.54428,367300002.0
2006-01-05 21:56:00,1.54435,1.54442,1.54417,1.54438,843599996.0
2006-01-05 21:57:00,1.54431,1.54453,1.54431,1.54453,574599993.0
2006-01-05 21:58:00,1.54445,1.54453,1.54434,1.54453,582400003.0
2006-01-05 21:59:00,1.54442,1.54442,1.54417,1.54417,1088599998.0
2006-01-05 22:00:00,1.54417,1.54434,1.54403,1.54421,597700006.0
2006-01-05 22:01:00,1.54435,1.5445,1.54415,1.54435,232499998.0
2006-01-05 22:02:00,1.54446,1.54453,1.54421,1.54434,1170000005.0
2006-01-05 22:03:00,1.54442,1.54465,1.5443,1.54465,418000000.0
2006-01-05 22:04:00,1.54459,1.54471,1.54447,1.54463,872199998.0
2006-01-05 22:05:00,1.54462,1.54479,1.54462,1.54475,314200002.0
2006-01-05 22:06:00,1.54468,1.54475,1.54455,1.54475,435000006.0
2006-01-05 22:07:00,1.54465,1.54465,1.54441,1.54454,259699997.0
2006-01-05 22:08:00,1.54442,1.54458,1.54431,1.54454,288799998.0
2006-01-05 22:09:00,1.54452,1.54467,1.54444,1.54452,536800002.0
2006-01-05 22:10:00,1.54448,1.54462,1.54448,1.54462,250700000.0
2006-01-05 22:11:00,1.54463,1.54472,1.54445,1.54453,133999999.0
2006-01-05 22:12:00,1.54454,1.54469,1.54453,1.54468,708500001.0
2006-01-05 22:13:00,1.54451,1.54465,1.54441,1.54455,331400005.0
2006-01-05 22:14:00,1.5445,1.54465,1.54444,1.5446,324199998.0
2006-01-05 22:15:00,1.54455,1.54471,1.54441,1.54446,712799990.0
2006-01-05 22:16:00,1.54432,1.5445,1.5443,1.54445,260900001.0
2006-01-05 22:17:00,1.54449,1.54468,1.54444,1.54462,315400001.0
2006-01-05 22:18:00,1.54456,1.54462,1.54432,1.54432,160600002.0
2006-01-05 22:19:00,1.54425,1.5445,1.54421,1.5445,250700000.0
2006-01-05 22:20:00,1.54442,1.54449,1.54424,1.54436,311399998.0
2006-01-05 22:21:00,1.54437,1.54451,1.54431,1.54447,328299995.0
2006-01-05 22:22:00,1.54441,1.54461,1.54433,1.54457,709500002.0
2006-01-05 22:23:00,1.54467,1.54467,1.54436,1.54436,136200000.0
2006-01-05 22:24:00,1.54435,1.54459,1.54435,1.54453,252199999.0
2006-01-05 22:25:00,1.54453,1.54467,1.5444,1.5446,652499995.0
2006-01-05 22:26:00,1.54456,1.54463,1.54436,1.54457,894700009.0
2006-01-05 22:27:00,1.54458,1.54468,1.54428,1.54428,284500003.0
2006-01-05 22:28:00,1.54462,1.54473,1.54441,1.54441,819299994.0
2006-01-05 22:29:00,1.54455,1.54465,1.54444,1.54451,735700002.0
2006-01-05 22:30:00,1.5444,1.54465,1.54435,1.54461,908500000.0
2006-01-05 22:31:00,1.5444,1.54463,1.5443,1.54463,219900000.0
2006-01-05 22:32:00,1.54463,1.54463,1.54441,1.54441,268899997.0
2006-01-05 22:33:00,1.54442,1.54463,1.54439,1.54441,268999999.0
2006-01-05 22:34:00,1.54454,1.54464,1.54449,1.5446,491100002.0
2006-01-05 22:35:00,1.54454,1.54462,1.54441,1.54451,277100001.0
2006-01-05 22:36:00,1.54443,1.5447,1.54443,1.54457,698500004.0
2006-01-05 22:37:00,1.54463,1.54463,1.54441,1.54446,408300002.0
2006-01-05 22:38:00,1.54453,1.54453,1.54421,1.54435,324900003.0
2006-01-05 22:39:00,1.54432,1.54464,1.54427,1.54464,604300003.0
2006-01-05 22:40:00,1.54452,1.5447,1.54438,1.54463,827300001.0
2006-01-05 22:41:00,1.5444,1.54465,1.54439,1.54465,820599994.0
2006-01-05 22:42:00,1.5445,1.54475,1.5445,1.54462,715700000.0
2006-01-05 22:43:00,1.54449,1.54472,1.54428,1.54472,1272200004.0
2006-01-05 22:44:00,1.5447,1.54473,1.54443,1.54458,373200002.0
2006-01-05 22:45:00,1.54452,1.54466,1.54432,1.5445,219400001.0
2006-01-05 22:46:00,1.54453,1.54462,1.54438,1.54448,401200000.0
2006-01-05 22:47:00,1.5446,1.54467,1.54449,1.54451,317000000.0
2006-01-05 22:48:00,1.54463,1.54463,1.54437,1.54446,459800009.0
2006-01-05 22:49:00,1.54458,1.54475,1.5445,1.54465,699099996.0
2006-01-05 22:50:00,1.54468,1.54468,1.54444,1.54444,167700000.0
2006-01-05 22:51:00,1.54441,1.5446,1.54423,1.54431,665600000.0
2006-01-05 22:52:00,1.54445,1.54445,1.54409,1.54418,468200005.0
2006-01-05 22:53:00,1.5445,1.5445,1.54431,1.54438,232600001.0
2006-01-05 22:54:00,1.54448,1.5445,1.54421,1.54424,451399999.0
2006-01-05 22:55:00,1.54448,1.54448,1.5443,1.5443,280399996.0
2006-01-05 22:56:00,1.54445,1.54453,1.54433,1.54443,107900003.0
2006-01-05 22:57:00,1.54452,1.54472,1.54443,1.54453,387199999.0
2006-01-05 22:58:00,1.5447,1.5447,1.54448,1.54448,100300000.0
2006-01-05 22:59:00,1.54413,1.54438,1.54391,1.5442,391199996.0
2006-01-05 23:00:00,1.54384,1.54427,1.54384,1.54394,92200000.0
2006-01-05 23:01:00,1.54439,1.5445,1.54425,1.54425,327800001.0
2006-01-05 23:02:00,1.5443,1.54443,1.54428,1.54437,224700005.0
2006-01-05 23:03:00,1.54429,1.54443,1.54415,1.54443,366799997.0
2006-01-05 23:04:00,1.54434,1.54444,1.54411,1.54436,362700000.0
2006-01-05 23:05:00,1.54428,1.5444,1.54415,1.54427,218100002.0
2006-01-05 23:06:00,1.54417,1.54443,1.54417,1.54429,359800004.0
2006-01-05 23:07:00,1.54428,1.5444,1.54419,1.54429,202000001.0
2006-01-05 23:08:00,1.54429,1.54441,1.54418,1.54432,174099999.0
2006-01-05 23:09:00,1.54427,1.54443,1.54427,1.54435,108700000.0
2006-01-05 23:10:00,1.54433,1.54442,1.54416,1.54421,226799996.0
2006-01-05 23:11:00,1.54422,1.54442,1.54417,1.5443,266899996.0
2006-01-05 23:12:00,1.54428,1.54442,1.54423,1.54431,183400002.0
2006-01-05 23:13:00,1.5443,1.5443,1.5441,1.54419,209400002.0
2006-01-05 23:14:00,1.54408,1.54427,1.54407,1.54419,115099998.0
2006-01-05 23:15:00,1.54423,1.54437,1.54419,1.54425,146700000.0
2006-01-05 23:16:00,1.54424,1.54437,1.54406,1.54437,239600001.0
2006-01-05 23:17:00,1.54442,1.54442,1.54411,1.5443,396399999.0
2006-01-05 23:18:00,1.54441,1.54453,1.54425,1.54445,277600002.0
2006-01-05 23:19:00,1.54452,1.54462,1.54434,1.54444,449100003.0
2006-01-05 23:20:00,1.54455,1.54455,1.54439,1.54445,94200000.0
2006-01-05 23:21:00,1.54434,1.5445,1.54433,1.5445,123600004.0
2006-01-05 23:22:00,1.5445,1.54458,1.54442,1.54458,89500000.0
2006-01-05 23:23:00,1.54456,1.54459,1.54447,1.54453,29100000.0
2006-01-05 23:24:00,1.54447,1.54463,1.54437,1.54447,260700001.0
2006-01-05 23:25:00,1.54446,1.54459,1.54439,1.54451,223600001.0
2006-01-05 23:26:00,1.54454,1.54462,1.54454,1.54462,131900000.0
2006-01-05 23:27:00,1.54453,1.54463,1.54453,1.54462,219099997.0
2006-01-05 23:28:00,1.54458,1.54462,1.54443,1.54446,345300000.0
2006-01-05 23:29:00,1.54457,1.54458,1.54445,1.54456,344299998.0
2006-01-05 23:30:00,1.54455,1.54455,1.54429,1.54429,176199997.0
2006-01-05 23:31:00,1.54432,1.54451,1.54427,1.54447,371300001.0
2006-01-05 23:32:00,1.5442,1.5444,1.54411,1.54419,210500000.0
2006-01-05 23:33:00,1.54427,1.54442,1.54427,1.5444,284500000.0
2006-01-05 23:34:00,1.54443,1.54449,1.54435,1.54443,273600001.0
2006-01-05 23:35:00,1.54428,1.54438,1.54422,1.54426,276100000.0
2006-01-05 23:36:00,1.54437,1.54447,1.54426,1.54442,165099999.0
2006-01-05 23:37:00,1.54438,1.54442,1.54422,1.5443,174299999.0
2006-01-05 23:38:00,1.54447,1.54447,1.54421,1.54428,92200000.0
2006-01-05 23:39:00,1.54438,1.54445,1.54432,1.5444,87000000.0
2006-01-05 23:40:00,1.54445,1.54445,1.54423,1.5444,177600002.0
2006-01-05 23:41:00,1.54441,1.54441,1.54416,1.54426,217600000.0
2006-01-05 23:42:00,1.54427,1.54446,1.54418,1.54432,212400003.0
2006-01-05 23:43:00,1.54438,1.54438,1.54426,1.54426,144800002.0
2006-01-05 23:44:00,1.54412,1.54441,1.54412,1.54441,283200001.0
2006-01-05 23:45:00,1.54434,1.54439,1.54423,1.54432,32800000.0
2006-01-05 23:46:00,1.54427,1.54442,1.54417,1.54423,290900002.0
2006-01-05 23:47:00,1.54431,1.5445,1.54424,1.5445,139899998.0
2006-01-05 23:48:00,1.5445,1.5445,1.54436,1.54436,114200000.0
2006-01-05 23:49:00,1.54445,1.54453,1.54425,1.54437,122400002.0
2006-01-05 23:50:00,1.5444,1.54445,1.5443,1.54438,86600000.0
2006-01-05 23:51:00,1.54437,1.54453,1.54428,1.54439,327400004.0
2006-01-05 23:52:00,1.54463,1.54469,1.54438,1.54446,319100002.0
2006-01-05 23:53:00,1.54457,1.54465,1.54435,1.54457,216000000.0
2006-01-05 23:54:00,1.54464,1.54473,1.54441,1.54441,167900004.0
2006-01-05 23:55:00,1.54466,1.54466,1.54447,1.54447,132499998.0
2006-01-05 23:56:00,1.54465,1.54475,1.54457,1.54461,199999999.0
2006-01-05 23:57:00,1.54455,1.54462,1.54439,1.54453,187000000.0
2006-01-05 23:58:00,1.54455,1.5446,1.54442,1.54448,41500000.0
2006-01-05 23:59:00,1.5446,1.54465,1.54452,1.54458,90599999.0
2006-01-06 00:00:00,1.54465,1.54465,1.5446,1.5446,99499998.0
2006-01-06 00:01:00,1.54477,1.54477,1.54439,1.5445,222300001.0
2006-01-06 00:02:00,1.54442,1.54457,1.5444,1.54457,227799999.0
2006-01-06 00:03:00,1.54447,1.54457,1.54437,1.54442,215599998.0
2006-01-06 00:04:00,1.54437,1.54457,1.54434,1.54446,223900004.0
2006-01-06 00:05:00,1.54431,1.5446,1.54428,1.5446,259600002.0
2006-01-06 00:06:00,1.54458,1.54458,1.54436,1.54453,396399995.0
2006-01-06 00:07:00,1.54464,1.54464,1.54441,1.54441,270800001.0
2006-01-06 00:08:00,1.54434,1.54454,1.5443,1.54438,252000000.0
2006-01-06 00:09:00,1.5444,1.5445,1.54424,1.54434,260899998.0
2006-01-06 00:10:00,1.54441,1.54455,1.54432,1.54432,132699999.0
2006-01-06 00:11:00,1.54439,1.54464,1.54431,1.54464,446099996.0
2006-01-06 00:12:00,1.54465,1.54485,1.54454,1.54484,389299999.0
2006-01-06 00:13:00,1.54485,1.54496,1.54475,1.54496,255799998.0
2006-01-06 00:14:00,1.54477,1.54498,1.54477,1.54498,197500001.0
2006-01-06 00:15:00,1.54477,1.54486,1.54462,1.54473,279800003.0
2006-01-06 00:16:00,1.5448,1.5449,1.54453,1.54453,364999999.0
2006-01-06 00:17:00,1.54464,1.54535,1.54462,1.54497,388899998.0
2006-01-06 00:18:00,1.54491,1.54506,1.54474,1.54499,404800005.0
2006-01-06 00:19:00,1.54494,1.545,1.54468,1.54468,344500000.0
2006-01-06 00:20:00,1.54498,1.54509,1.54466,1.54491,303500000.0
2006-01-06 00:21:00,1.54489,1.54504,1.54478,1.54492,194800002.0
2006-01-06 00:22:00,1.54495,1.54528,1.54482,1.54503,394000001.0
2006-01-06 00:23:00,1.54517,1.54541,1.54495,1.545,175400002.0
2006-01-06 00:24:00,1.54501,1.54525,1.54484,1.54497,269199996.0
2006-01-06 00:25:00,1.54499,1.54519,1.54496,1.5451,302299997.0
2006-01-06 00:26:00,1.54515,1.54528,1.5451,1.54513,242200000.0
2006-01-06 00:27:00,1.5452,1.54528,1.54506,1.54526,466599997.0
2006-01-06 00:28:00,1.54537,1.54537,1.54498,1.54512,219000001.0
2006-01-06 00:29:00,1.54509,1.5453,1.54509,1.54514,162100000.0
2006-01-06 00:30:00,1.54516,1.54529,1.54505,1.5452,290700002.0
2006-01-06 00:31:00,1.54522,1.54533,1.54499,1.54516,274500000.0
2006-01-06 00:32:00,1.54507,1.54507,1.54494,1.54494,140800002.0
2006-01-06 00:33:00,1.54512,1.5452,1.54503,1.54508,127000001.0
2006-01-06 00:34:00,1.54507,1.54518,1.54493,1.54508,317200006.0
2006-01-06 00:35:00,1.5451,1.5451,1.545,1.545,111799999.0
2006-01-06 00:36:00,1.5451,1.54515,1.5451,1.54515,51200002.0
2006-01-06 00:37:00,1.54515,1.54515,1.5451,1.5451,74299999.0
2006-01-06 00:38:00,1.54509,1.54509,1.54502,1.54509,28400000.0
2006-01-06 00:39:00,1.5449,1.545,1.5449,1.545,24000000.0
2006-01-06 00:40:00,1.54502,1.54509,1.54498,1.54508,120700000.0
2006-01-06 00:41:00,1.54503,1.54511,1.54497,1.54504,58399999.0
2006-01-06 00:42:00,1.5449,1.54505,1.54487,1.54497,382800001.0
2006-01-06 00:43:00,1.54482,1.54509,1.54466,1.54509,319200001.0
2006-01-06 00:44:00,1.54499,1.54517,1.54498,1.5451,127900000.0
2006-01-06 00:45:00,1.54505,1.54518,1.54502,1.5451,370400002.0
2006-01-06 00:46:00,1.54515,1.54525,1.54502,1.5451,232200002.0
2006-01-06 00:47:00,1.54525,1.54525,1.54515,1.54515,77500000.0
2006-01-06 00:48:00,1.54525,1.54527,1.5451,1.5451,233300000.0
2006-01-06 00:49:00,1.54511,1.54525,1.54508,1.54511,206100000.0
2006-01-06 00:50:00,1.5451,1.54525,1.54507,1.5452,414500000.0
2006-01-06 00:51:00,1.5449,1.54525,1.5449,1.54525,191600002.0
2006-01-06 00:52:00,1.54523,1.54523,1.54494,1.5451,179800000.0
2006-01-06 00:53:00,1.54507,1.54515,1.54494,1.545,147600002.0
2006-01-06 00:54:00,1.54505,1.54515,1.54496,1.545,244999999.0
2006-01-06 00:55:00,1.545,1.54517,1.5449,1.5451,353000002.0
2006-01-06 00:56:00,1.54488,1.54504,1.54488,1.54503,164700000.0
2006-01-06 00:57:00,1.54483,1.54483,1.54443,1.54443,451499999.0
2006-01-06 00:58:00,1.54443,1.54463,1.54433,1.54451,141700000.0
2006-01-06 00:59:00,1.5446,1.5446,1.54424,1.5443,290800000.0
2006-01-06 01:00:00,1.54434,1.54468,1.54432,1.54468,170999999.0
2006-01-06 01:01:00,1.54483,1.54497,1.54468,1.54497,317300003.0
2006-01-06 01:02:00,1.54483,1.54483,1.54444,1.54447,235999995.0
2006-01-06 01:03:00,1.5444,1.54455,1.54426,1.54444,155700005.0
2006-01-06 01:04:00,1.5446,1.5446,1.54435,1.54452,492300002.0
2006-01-06 01:05:00,1.54439,1.54455,1.54431,1.54447,261700000.0
2006-01-06 01:06:00,1.54443,1.54462,1.54438,1.54438,236700002.0
2006-01-06 01:07:00,1.5444,1.54455,1.54423,1.54439,256100003.0
2006-01-06 01:08:00,1.54431,1.5444,1.54419,1.5443,208699996.0
2006-01-06 01:09:00,1.54426,1.54453,1.54426,1.54453,322099996.0
2006-01-06 01:10:00,1.54445,1.54452,1.5443,1.5444,259500002.0
2006-01-06 01:11:00,1.54448,1.54448,1.54427,1.54442,79099999.0
2006-01-06 01:12:00,1.54452,1.54464,1.54435,1.54435,289900000.0
2006-01-06 01:13:00,1.54439,1.54453,1.54423,1.5444,130499998.0
2006-01-06 01:14:00,1.54442,1.54458,1.54441,1.54455,316200002.0
2006-01-06 01:15:00,1.5446,1.54465,1.54441,1.54441,264300005.0
2006-01-06 01:16:00,1.54463,1.54502,1.54457,1.54473,196600001.0
2006-01-06 01:17:00,1.54475,1.54493,1.54439,1.5447,268900000.0
2006-01-06 01:18:00,1.5449,1.54497,1.54481,1.54481,222800001.0
2006-01-06 01:19:00,1.54486,1.54495,1.54471,1.5449,199500001.0
2006-01-06 01:20:00,1.54483,1.54492,1.54468,1.5448,184700000.0
2006-01-06 01:21:00,1.54483,1.54492,1.54475,1.54475,284000004.0
2006-01-06 01:22:00,1.54485,1.54485,1.5448,1.5448,35600000.0
2006-01-06 01:23:00,1.5448,1.5448,1.5447,1.5447,23200000.0
2006-01-06 01:24:00,1.54475,1.54478,1.54461,1.54465,95999997.0
2006-01-06 01:25:00,1.54487,1.5449,1.5446,1.54476,196500003.0
2006-01-06 01:26:00,1.5448,1.54485,1.5448,1.54485,51899999.0
2006-01-06 01:27:00,1.54463,1.54487,1.54463,1.54487,369300003.0
2006-01-06 01:28:00,1.5449,1.54495,1.54479,1.54488,194200003.0
2006-01-06 01:29:00,1.54497,1.54511,1.54485,1.545,440800006.0
2006-01-06 01:30:00,1.54506,1.54506,1.5449,1.5449,137399998.0
2006-01-06 01:31:00,1.54489,1.545,1.54486,1.54497,52800000.0
2006-01-06 01:32:00,1.54497,1.54505,1.54481,1.54505,428499995.0
2006-01-06 01:33:00,1.5449,1.545,1.5449,1.545,43900002.0
2006-01-06 01:34:00,1.54469,1.54505,1.54469,1.54505,230700002.0
2006-01-06 01:35:00,1.54503,1.54511,1.54481,1.54499,452500009.0
2006-01-06 01:36:00,1.54496,1.545,1.54484,1.54497,281800001.0
2006-01-06 01:37:00,1.54485,1.54505,1.54485,1.545,196700002.0
2006-01-06 01:38:00,1.54508,1.54518,1.54498,1.54507,422700001.0
2006-01-06 01:39:00,1.5449,1.54505,1.5448,1.54495,223900000.0
2006-01-06 01:40:00,1.545,1.545,1.5449,1.5449,22400000.0
2006-01-06 01:41:00,1.54497,1.54505,1.54487,1.545,367300001.0
2006-01-06 01:42:00,1.545,1.54513,1.54493,1.54502,149600000.0
2006-01-06 01:43:00,1.54515,1.54515,1.545,1.545,124900002.0
2006-01-06 01:44:00,1.54515,1.54515,1.5451,1.5451,135800001.0
2006-01-06 01:45:00,1.54512,1.5452,1.54503,1.54508,203900003.0
2006-01-06 01:46:00,1.54511,1.54522,1.54498,1.54511,263700000.0
2006-01-06 01:47:00,1.54503,1.5451,1.54496,1.5451,205600002.0
2006-01-06 01:48:00,1.54509,1.54517,1.54499,1.5451,280000002.0
2006-01-06 01:49:00,1.54507,1.54512,1.54489,1.54503,238499997.0
2006-01-06 01:50:00,1.54507,1.54515,1.54496,1.54507,86099998.0
2006-01-06 01:51:00,1.545,1.5451,1.545,1.5451,46300000.0
2006-01-06 01:52:00,1.545,1.54511,1.54496,1.54511,111099997.0
2006-01-06 01:53:00,1.54515,1.54527,1.54503,1.54512,175999999.0
2006-01-06 01:54:00,1.54527,1.54527,1.54506,1.5451,203599997.0
2006-01-06 01:55:00,1.54521,1.54526,1.54495,1.54505,386400001.0
2006-01-06 01:56:00,1.5449,1.54505,1.5449,1.54505,35100000.0
2006-01-06 01:57:00,1.54513,1.54513,1.54483,1.54499,222300000.0
2006-01-06 01:58:00,1.54498,1.54515,1.5449,1.54505,189399999.0
2006-01-06 01:59:00,1.54494,1.54509,1.54488,1.545,239000001.0
2006-01-06 02:00:00,1.5451,1.54516,1.54493,1.54494,335300002.0
2006-01-06 02:01:00,1.54501,1.54515,1.54501,1.54515,88799998.0
2006-01-06 02:02:00,1.54508,1.54515,1.54485,1.54498,258900003.0
2006-01-06 02:03:00,1.54496,1.54515,1.54495,1.54515,314800001.0
2006-01-06 02:04:00,1.54517,1.54522,1.54497,1.54512,473800004.0
2006-01-06 02:05:00,1.545,1.54515,1.54486,1.54502,230299997.0
2006-01-06 02:06:00,1.5451,1.54515,1.545,1.54508,206300000.0
2006-01-06 02:07:00,1.545,1.54518,1.54493,1.54518,376600001.0
2006-01-06 02:08:00,1.54505,1.54515,1.5448,1.545,289900005.0
2006-01-06 02:09:00,1.54507,1.54515,1.54497,1.5451,183000003.0
2006-01-06 02:10:00,1.54505,1.54516,1.54505,1.54516,40000000.0
2006-01-06 02:11:00,1.5452,1.5452,1.54491,1.54498,424299999.0
2006-01-06 02:12:00,1.54511,1.54511,1.54498,1.54502,45100000.0
2006-01-06 02:13:00,1.54504,1.5451,1.5449,1.54498,377100005.0
2006-01-06 02:14:00,1.545,1.54515,1.54496,1.54515,236500001.0
2006-01-06 02:15:00,1.545,1.54515,1.54492,1.54505,183699998.0
2006-01-06 02:16:00,1.54505,1.54505,1.5449,1.5449,106299997.0
2006-01-06 02:17:00,1.54492,1.5451,1.54492,1.5451,29600000.0
2006-01-06 02:18:00,1.54504,1.54511,1.54493,1.54503,273500002.0
2006-01-06 02:19:00,1.545,1.54514,1.54487,1.5451,408300003.0
2006-01-06 02:20:00,1.54492,1.5451,1.54482,1.54499,298000004.0
2006-01-06 02:21:00,1.54498,1.54513,1.54493,1.54501,318900005.0
2006-01-06 02:22:00,1.54507,1.5451,1.54491,1.54492,373699994.0
2006-01-06 02:23:00,1.54507,1.5451,1.54489,1.54497,310699998.0
2006-01-06 02:24:00,1.54513,1.5452,1.54495,1.54515,388699998.0
2006-01-06 02:25:00,1.545,1.54529,1.545,1.54515,155699998.0
2006-01-06 02:26:00,1.54505,1.54517,1.54504,1.54512,177400002.0
2006-01-06 02:27:00,1.54508,1.54515,1.54492,1.54505,179200002.0
2006-01-06 02:28:00,1.54505,1.54515,1.5449,1.54491,338200000.0
2006-01-06 02:29:00,1.54505,1.54515,1.54484,1.54507,178500000.0
2006-01-06 02:30:00,1.545,1.54515,1.54479,1.54504,128100000.0
2006-01-06 02:31:00,1.54518,1.54518,1.54501,1.54501,251700002.0
2006-01-06 02:32:00,1.54513,1.54543,1.54513,1.54543,292299997.0
2006-01-06 02:33:00,1.54531,1.54555,1.54523,1.54525,222400001.0
2006-01-06 02:34:00,1.54521,1.5453,1.54501,1.54501,403599999.0
2006-01-06 02:35:00,1.54514,1.5452,1.5449,1.54509,382100001.0
2006-01-06 02:36:00,1.54505,1.54515,1.54484,1.54502,257800003.0
2006-01-06 02:37:00,1.54493,1.54517,1.54493,1.54512,230199999.0
2006-01-06 02:38:00,1.54509,1.54521,1.54499,1.54501,226300000.0
2006-01-06 02:39:00,1.54516,1.5453,1.54507,1.5452,215600002.0
2006-01-06 02:40:00,1.54534,1.54546,1.54524,1.54524,146400001.0
2006-01-06 02:41:00,1.5455,1.54555,1.54517,1.54517,537800003.0
2006-01-06 02:42:00,1.54533,1.54551,1.54515,1.54535,248700001.0
2006-01-06 02:43:00,1.54532,1.54549,1.54532,1.54535,263999994.0
2006-01-06 02:44:00,1.5454,1.54545,1.54531,1.54538,115000001.0
2006-01-06 02:45:00,1.54532,1.54545,1.54532,1.54545,75900002.0
2006-01-06 02:46:00,1.54519,1.54534,1.54511,1.54526,100000000.0
2006-01-06 02:47:00,1.5451,1.54535,1.5451,1.54535,336800000.0
2006-01-06 02:48:00,1.5453,1.54541,1.54521,1.54521,275300001.0
2006-01-06 02:49:00,1.54521,1.54536,1.54517,1.54536,140500003.0
2006-01-06 02:50:00,1.54532,1.54545,1.54532,1.54545,48799999.0
2006-01-06 02:51:00,1.54538,1.54545,1.54528,1.54542,173899999.0
2006-01-06 02:52:00,1.5454,1.54544,1.54524,1.54526,226100004.0
2006-01-06 02:53:00,1.5453,1.54542,1.54522,1.54532,277300004.0
2006-01-06 02:54:00,1.54534,1.54541,1.54527,1.54533,49000000.0
2006-01-06 02:55:00,1.54537,1.54537,1.54519,1.54519,180600004.0
2006-01-06 02:56:00,1.54531,1.54538,1.54515,1.54532,239000001.0
2006-01-06 02:57:00,1.54531,1.54542,1.54512,1.54527,344100004.0
2006-01-06 02:58:00,1.54523,1.54543,1.54523,1.54527,261699998.0
2006-01-06 02:59:00,1.54538,1.54539,1.54522,1.54522,172299999.0
2006-01-06 03:00:00,1.54522,1.54522,1.54501,1.54511,253700000.0
2006-01-06 03:01:00,1.54496,1.5452,1.54496,1.5451,327099996.0
2006-01-06 03:02:00,1.54489,1.5451,1.54468,1.54487,258499999.0
2006-01-06 03:03:00,1.54505,1.54505,1.54483,1.54483,110300001.0
2006-01-06 03:04:00,1.545,1.545,1.54482,1.54482,59500002.0
2006-01-06 03:05:00,1.5449,1.545,1.5449,1.545,17600000.0
2006-01-06 03:06:00,1.54507,1.54513,1.54496,1.54507,395899998.0
2006-01-06 03:07:00,1.54495,1.545,1.54481,1.54489,233300002.0
2006-01-06 03:08:00,1.5449,1.54505,1.54488,1.545,151300001.0
2006-01-06 03:09:00,1.545,1.545,1.54481,1.54481,220699998.0
2006-01-06 03:10:00,1.5449,1.54505,1.54481,1.54493,255499999.0
2006-01-06 03:11:00,1.54486,1.54505,1.54484,1.545,234999996.0
2006-01-06 03:12:00,1.545,1.54507,1.54476,1.54501,416400000.0
2006-01-06 03:13:00,1.54505,1.54505,1.54483,1.54494,262300000.0
2006-01-06 03:14:00,1.54495,1.54507,1.54482,1.545,226700002.0
2006-01-06 03:15:00,1.54491,1.54503,1.54483,1.54497,166500002.0
2006-01-06 03:16:00,1.54481,1.54504,1.54464,1.54482,168799998.0
2006-01-06 03:17:00,1.54495,1.54495,1.54474,1.54474,114000000.0
2006-01-06 03:18:00,1.54483,1.5449,1.54471,1.54471,195700000.0
2006-01-06 03:19:00,1.54489,1.54502,1.54487,1.54487,359599998.0
2006-01-06 03:20:00,1.54492,1.54509,1.54492,1.54498,237300002.0
2006-01-06 03:21:00,1.5449,1.545,1.5449,1.545,39999999.0
2006-01-06 03:22:00,1.54505,1.54505,1.545,1.545,18800000.0
2006-01-06 03:23:00,1.545,1.54502,1.54482,1.54482,205700000.0
2006-01-06 03:24:00,1.54488,1.54505,1.54487,1.54505,176900000.0
2006-01-06 03:25:00,1.54484,1.5451,1.54481,1.54485,423399998.0
2006-01-06 03:26:00,1.54494,1.54502,1.54478,1.54492,210400000.0
2006-01-06 03:27:00,1.545,1.545,1.5449,1.5449,74800001.0
2006-01-06 03:28:00,1.54504,1.54511,1.54489,1.54489,303800004.0
2006-01-06 03:29:00,1.54495,1.54507,1.54485,1.545,86199999.0
2006-01-06 03:30:00,1.54486,1.54498,1.54486,1.54498,48900000.0
2006-01-06 03:31:00,1.545,1.545,1.5449,1.5449,117400002.0
2006-01-06 03:32:00,1.5449,1.54506,1.54476,1.54498,220500003.0
2006-01-06 03:33:00,1.54488,1.54505,1.54484,1.54492,175700000.0
2006-01-06 03:34:00,1.54496,1.54505,1.54482,1.54505,405299998.0
2006-01-06 03:35:00,1.5449,1.545,1.5449,1.545,69500000.0
2006-01-06 03:36:00,1.54488,1.5451,1.54484,1.5449,109900000.0
2006-01-06 03:37:00,1.54484,1.54497,1.54472,1.54485,246399998.0
2006-01-06 03:38:00,1.54498,1.54505,1.54492,1.545,110899998.0
2006-01-06 03:39:00,1.54498,1.54498,1.54475,1.5448,88400001.0
2006-01-06 03:40:00,1.54483,1.54485,1.5446,1.54469,345599996.0
2006-01-06 03:41:00,1.5448,1.54487,1.54463,1.54473,92700000.0
2006-01-06 03:42:00,1.5447,1.54485,1.54466,1.5448,235900001.0
2006-01-06 03:43:00,1.54478,1.54485,1.54463,1.54463,334800000.0
2006-01-06 03:44:00,1.54476,1.54485,1.54454,1.54476,262800002.0
2006-01-06 03:45:00,1.54487,1.54495,1.54474,1.5449,369099998.0
2006-01-06 03:46:00,1.5449,1.54495,1.54473,1.54487,309799997.0
2006-01-06 03:47:00,1.54487,1.54495,1.54476,1.54488,120000000.0
2006-01-06 03:48:00,1.54475,1.54493,1.54475,1.54493,283500003.0
2006-01-06 03:49:00,1.54495,1.54495,1.54473,1.54491,326699995.0
2006-01-06 03:50:00,1.54476,1.545,1.54476,1.54489,288000001.0
2006-01-06 03:51:00,1.54494,1.54494,1.5448,1.54482,272699998.0
2006-01-06 03:52:00,1.5449,1.54494,1.54473,1.54486,215500000.0
2006-01-06 03:53:00,1.54494,1.54501,1.54487,1.54493,88700001.0
2006-01-06 03:54:00,1.54505,1.54505,1.545,1.545,16800000.0
2006-01-06 03:55:00,1.54493,1.54493,1.54475,1.54475,93400002.0
2006-01-06 03:56:00,1.54479,1.54505,1.54479,1.54505,367400001.0
2006-01-06 03:57:00,1.54503,1.54503,1.54482,1.54483,245500000.0
2006-01-06 03:58:00,1.54489,1.54505,1.54479,1.54494,382900002.0
2006-01-06 03:59:00,1.5448,1.545,1.54479,1.545,364100003.0
2006-01-06 04:00:00,1.54498,1.54505,1.54492,1.545,161900004.0
2006-01-06 04:01:00,1.54486,1.54502,1.54478,1.54497,412299999.0
2006-01-06 04:02:00,1.545,1.54512,1.54491,1.54504,175700006.0
2006-01-06 04:03:00,1.5449,1.54512,1.54482,1.54496,240500002.0
2006-01-06 04:04:00,1.545,1.54505,1.545,1.54505,35300000.0
2006-01-06 04:05:00,1.545,1.54507,1.54488,1.54502,235700002.0
2006-01-06 04:06:00,1.5449,1.54505,1.54487,1.54505,292899999.0
2006-01-06 04:07:00,1.545,1.54505,1.54477,1.54505,328799995.0
2006-01-06 04:08:00,1.54502,1.54513,1.54486,1.54504,285600004.0
2006-01-06 04:09:00,1.54476,1.54513,1.54476,1.54505,206799998.0
2006-01-06 04:10:00,1.545,1.54505,1.54491,1.54499,118900002.0
2006-01-06 04:11:00,1.5449,1.54505,1.54483,1.54495,315100003.0
2006-01-06 04:12:00,1.545,1.545,1.5449,1.5449,107800002.0
2006-01-06 04:13:00,1.5448,1.54495,1.5448,1.54495,17300000.0
2006-01-06 04:14:00,1.54504,1.54508,1.54495,1.54498,231299999.0
2006-01-06 04:15:00,1.54515,1.54515,1.5451,1.5451,91800002.0
2006-01-06 04:16:00,1.54513,1.54517,1.54487,1.54498,416800001.0
2006-01-06 04:17:00,1.54493,1.54506,1.54486,1.54501,235500001.0
2006-01-06 04:18:00,1.54502,1.54515,1.54502,1.54515,83099998.0
2006-01-06 04:19:00,1.54492,1.54514,1.54492,1.54511,356400002.0
2006-01-06 04:20:00,1.54519,1.54519,1.54489,1.54489,80100000.0
2006-01-06 04:21:00,1.5451,1.54517,1.54498,1.5451,441300002.0
2006-01-06 04:22:00,1.54505,1.5451,1.54484,1.54496,338400002.0
2006-01-06 04:23:00,1.5449,1.54515,1.5449,1.5451,602200007.0
2006-01-06 04:24:00,1.5451,1.54515,1.54496,1.54502,269900002.0
2006-01-06 04:25:00,1.5451,1.54524,1.54492,1.5451,318000002.0
2006-01-06 04:26:00,1.54508,1.54515,1.545,1.54515,388600000.0
2006-01-06 04:27:00,1.54515,1.54521,1.54515,1.54521,71600001.0
2006-01-06 04:28:00,1.54503,1.54522,1.54503,1.54515,396099999.0
2006-01-06 04:29:00,1.54524,1.54524,1.54507,1.54507,33500000.0
2006-01-06 04:30:00,1.54523,1.5453,1.54509,1.54517,100599999.0
2006-01-06 04:31:00,1.54517,1.54529,1.54517,1.54529,66000002.0
2006-01-06 04:32:00,1.54511,1.54525,1.54511,1.54525,127600003.0
2006-01-06 04:33:00,1.54513,1.54527,1.54513,1.54527,87000000.0
2006-01-06 04:34:00,1.5451,1.5452,1.5451,1.5452,20000000.0
2006-01-06 04:35:00,1.54509,1.54525,1.54504,1.54525,299600000.0
2006-01-06 04:36:00,1.5452,1.54525,1.5452,1.54525,6900000.0
2006-01-06 04:37:00,1.5452,1.54527,1.54499,1.54517,333600006.0
2006-01-06 04:38:00,1.5452,1.54525,1.5451,1.5452,322599996.0
2006-01-06 04:39:00,1.54511,1.54525,1.54501,1.5452,369900003.0
2006-01-06 04:40:00,1.54527,1.54533,1.5451,1.5451,259599998.0
2006-01-06 04:41:00,1.54508,1.5452,1.54501,1.54515,78500000.0
2006-01-06 04:42:00,1.5452,1.54525,1.54509,1.54512,488300003.0
2006-01-06 04:43:00,1.54497,1.54527,1.54497,1.54498,205400000.0
2006-01-06 04:44:00,1.5452,1.54525,1.5452,1.54525,61500000.0
2006-01-06 04:45:00,1.54502,1.54525,1.54496,1.54513,164500001.0
2006-01-06 04:46:00,1.5451,1.5452,1.5451,1.5452,42399999.0
2006-01-06 04:47:00,1.5452,1.54525,1.545,1.54513,183099998.0
2006-01-06 04:48:00,1.54517,1.54525,1.54501,1.54517,258199999.0
2006-01-06 04:49:00,1.54522,1.54527,1.54503,1.5452,377799999.0
2006-01-06 04:50:00,1.54517,1.5452,1.54492,1.54512,108099998.0
2006-01-06 04:51:00,1.5452,1.5452,1.5451,1.5451,90200001.0
2006-01-06 04:52:00,1.54506,1.54524,1.54499,1.54518,343600002.0
2006-01-06 04:53:00,1.5451,1.54527,1.54496,1.54518,167700006.0
2006-01-06 04:54:00,1.54508,1.5452,1.54496,1.54505,185299998.0
2006-01-06 04:55:00,1.54502,1.5452,1.54502,1.5452,106300002.0
2006-01-06 04:56:00,1.5452,1.5452,1.5451,1.5451,11000000.0
2006-01-06 04:57:00,1.54508,1.54525,1.54504,1.54525,230800000.0
2006-01-06 04:58:00,1.54512,1.54525,1.54503,1.5452,435300004.0
2006-01-06 04:59:00,1.54513,1.54524,1.54505,1.54512,124800000.0
2006-01-06 05:00:00,1.54503,1.54521,1.54503,1.54519,302800006.0
2006-01-06 05:01:00,1.54519,1.54519,1.54503,1.54503,179799998.0
2006-01-06 05:02:00,1.54503,1.54515,1.54489,1.545,249500001.0
2006-01-06 05:03:00,1.54507,1.54507,1.54493,1.54494,145300002.0
2006-01-06 05:04:00,1.54515,1.54515,1.54494,1.54494,271400001.0
2006-01-06 05:05:00,1.5451,1.5451,1.545,1.545,8000000.0
2006-01-06 05:06:00,1.54515,1.54515,1.54501,1.54501,66700000.0
2006-01-06 05:07:00,1.54515,1.54515,1.54502,1.54505,215100002.0
2006-01-06 05:08:00,1.54498,1.54515,1.54492,1.54495,347500003.0
2006-01-06 05:09:00,1.54494,1.54507,1.54494,1.54507,113400000.0
2006-01-06 05:10:00,1.54499,1.5451,1.54495,1.54507,94300000.0
2006-01-06 05:11:00,1.54515,1.54515,1.5449,1.5449,177500000.0
2006-01-06 05:12:00,1.54495,1.54515,1.54492,1.54515,360400002.0
2006-01-06 05:13:00,1.54515,1.54515,1.545,1.545,181299999.0
2006-01-06 05:14:00,1.54504,1.54525,1.54504,1.54518,178400001.0
2006-01-06 05:15:00,1.54522,1.54522,1.545,1.545,102399999.0
2006-01-06 05:16:00,1.54507,1.5451,1.54494,1.545,171799996.0
2006-01-06 05:17:00,1.54508,1.54515,1.54502,1.54502,85400000.0
2006-01-06 05:18:00,1.54499,1.54515,1.54498,1.54507,163800001.0
2006-01-06 05:19:00,1.54486,1.54503,1.54486,1.54503,12000000.0
2006-01-06 05:20:00,1.54508,1.54512,1.54498,1.54503,65499999.0
2006-01-06 05:21:00,1.5451,1.5451,1.54481,1.54481,192200001.0
2006-01-06 05:22:00,1.5451,1.54515,1.54495,1.545,305599998.0
2006-01-06 05:23:00,1.5451,1.5451,1.54491,1.54498,245300004.0
2006-01-06 05:24:00,1.54483,1.54515,1.54483,1.54513,201200001.0
2006-01-06 05:25:00,1.54507,1.54515,1.54491,1.54498,291199999.0
2006-01-06 05:26:00,1.5451,1.54515,1.54502,1.54508,21600000.0
2006-01-06 05:27:00,1.54486,1.54515,1.54486,1.54507,316499999.0
2006-01-06 05:28:00,1.5451,1.54515,1.5451,1.54515,42299999.0
2006-01-06 05:29:00,1.54515,1.54515,1.54502,1.54502,79900000.0
2006-01-06 05:30:00,1.545,1.5451,1.545,1.5451,58300001.0
2006-01-06 05:31:00,1.5451,1.54515,1.5451,1.54515,58300000.0
2006-01-06 05:32:00,1.54496,1.54509,1.54493,1.54502,405500003.0
2006-01-06 05:33:00,1.54477,1.54507,1.54477,1.54505,287100001.0
2006-01-06 05:34:00,1.54489,1.54505,1.54483,1.54505,343500000.0
2006-01-06 05:35:00,1.545,1.545,1.5449,1.5449,66999998.0
2006-01-06 05:36:00,1.5448,1.54507,1.5448,1.54505,336900003.0
2006-01-06 05:37:00,1.54498,1.54505,1.54478,1.54495,265099999.0
2006-01-06 05:38:00,1.54505,1.54507,1.54505,1.54507,61600001.0
2006-01-06 05:39:00,1.54495,1.54505,1.54484,1.54497,292399999.0
2006-01-06 05:40:00,1.54505,1.54505,1.54481,1.54481,105700000.0
2006-01-06 05:41:00,1.545,1.54505,1.54492,1.54498,185299999.0
2006-01-06 05:42:00,1.545,1.545,1.54482,1.54482,109299999.0
2006-01-06 05:43:00,1.54495,1.54507,1.54483,1.54499,140100000.0
2006-01-06 05:44:00,1.54497,1.54505,1.54483,1.54495,76900001.0
2006-01-06 05:45:00,1.545,1.54505,1.5449,1.54491,182199998.0
2006-01-06 05:46:00,1.54497,1.54505,1.54488,1.54497,59200001.0
2006-01-06 05:47:00,1.54505,1.54505,1.54479,1.54487,392000006.0
2006-01-06 05:48:00,1.54495,1.54507,1.54485,1.54497,493000001.0
2006-01-06 05:49:00,1.54495,1.54507,1.54482,1.545,305300000.0
2006-01-06 05:50:00,1.54498,1.54505,1.54483,1.545,362600001.0
2006-01-06 05:51:00,1.54494,1.54507,1.54486,1.54495,325999993.0
2006-01-06 05:52:00,1.54497,1.54505,1.54482,1.5449,427599997.0
2006-01-06 05:53:00,1.54492,1.54507,1.54485,1.54498,337799999.0
2006-01-06 05:54:00,1.5449,1.54507,1.5448,1.54495,361700005.0
2006-01-06 05:55:00,1.54486,1.54508,1.54486,1.54502,184699997.0
2006-01-06 05:56:00,1.54491,1.54502,1.54491,1.54502,142100001.0
2006-01-06 05:57:00,1.54489,1.54505,1.54485,1.54505,247800000.0
2006-01-06 05:58:00,1.54502,1.54502,1.54482,1.54485,303599999.0
2006-01-06 05:59:00,1.54498,1.54505,1.54485,1.545,362899998.0
2006-01-06 06:00:00,1.545,1.54505,1.54479,1.54496,184699997.0
2006-01-06 06:01:00,1.54505,1.54507,1.54484,1.54485,334400002.0
2006-01-06 06:02:00,1.5449,1.545,1.5449,1.545,141199999.0
2006-01-06 06:03:00,1.5449,1.54505,1.5449,1.54505,186600001.0
2006-01-06 06:04:00,1.5448,1.54505,1.5448,1.545,320200003.0
2006-01-06 06:05:00,1.54491,1.54507,1.54488,1.545,161699999.0
2006-01-06 06:06:00,1.54498,1.54505,1.54486,1.545,601399998.0
2006-01-06 06:07:00,1.54495,1.54505,1.54476,1.5448,209200004.0
2006-01-06 06:08:00,1.54485,1.54497,1.54464,1.54482,260200001.0
2006-01-06 06:09:00,1.54495,1.54497,1.54476,1.54488,473000006.0
2006-01-06 06:10:00,1.5449,1.5449,1.54464,1.54465,306300002.0
2006-01-06 06:11:00,1.54495,1.54498,1.54473,1.5448,401500002.0
2006-01-06 06:12:00,1.54485,1.54495,1.5447,1.54487,277400001.0
2006-01-06 06:13:00,1.5449,1.54493,1.5448,1.54486,52800000.0
2006-01-06 06:14:00,1.54495,1.54495,1.54471,1.54473,241500002.0
2006-01-06 06:15:00,1.54485,1.54495,1.54485,1.54495,143600000.0
2006-01-06 06:16:00,1.54487,1.54498,1.54479,1.54485,170399996.0
2006-01-06 06:17:00,1.54489,1.54505,1.54489,1.54505,108800002.0
2006-01-06 06:18:00,1.54505,1.54505,1.54484,1.54489,157499999.0
2006-01-06 06:19:00,1.545,1.54505,1.54483,1.54483,323700000.0
2006-01-06 06:20:00,1.54505,1.54505,1.54484,1.5449,312299999.0
2006-01-06 06:21:00,1.545,1.54505,1.545,1.54505,38600000.0
2006-01-06 06:22:00,1.54497,1.54505,1.5448,1.54495,314699998.0
2006-01-06 06:23:00,1.54499,1.54499,1.54464,1.54481,441100002.0
2006-01-06 06:24:00,1.54478,1.54495,1.54471,1.54495,293100003.0
2006-01-06 06:25:00,1.5449,1.54495,1.54476,1.54476,236500003.0
2006-01-06 06:26:00,1.54497,1.54497,1.54465,1.54474,171799999.0
2006-01-06 06:27:00,1.54495,1.54497,1.54479,1.54488,288799996.0
2006-01-06 06:28:00,1.54497,1.54505,1.54482,1.54498,186900003.0
2006-01-06 06:29:00,1.54502,1.54507,1.54492,1.54496,48499999.0
2006-01-06 06:30:00,1.54496,1.54511,1.54489,1.54511,147800002.0
2006-01-06 06:31:00,1.54509,1.54509,1.54491,1.54491,65600000.0
2006-01-06 06:32:00,1.54495,1.54513,1.54495,1.5451,197699999.0
2006-01-06 06:33:00,1.545,1.54515,1.54494,1.54503,299199995.0
2006-01-06 06:34:00,1.54527,1.54527,1.54503,1.54514,381200000.0
2006-01-06 06:35:00,1.54496,1.54517,1.54496,1.54517,240900001.0
2006-01-06 06:36:00,1.5452,1.5452,1.54496,1.54496,72600001.0
2006-01-06 06:37:00,1.54523,1.54539,1.54508,1.54525,224500003.0
2006-01-06 06:38:00,1.54513,1.54533,1.54513,1.5453,254999997.0
2006-01-06 06:39:00,1.54513,1.5453,1.54507,1.54524,207000000.0
2006-01-06 06:40:00,1.54511,1.54535,1.54503,1.54514,314199994.0
2006-01-06 06:41:00,1.54521,1.54521,1.54499,1.54499,62299998.0
2006-01-06 06:42:00,1.5451,1.54515,1.545,1.54508,344800001.0
2006-01-06 06:43:00,1.54508,1.54524,1.54496,1.54524,183700001.0
2006-01-06 06:44:00,1.54528,1.5454,1.54517,1.54532,295500000.0
2006-01-06 06:45:00,1.54535,1.5454,1.54515,1.54519,339200003.0
2006-01-06 06:46:00,1.54522,1.54537,1.5451,1.54525,275800005.0
2006-01-06 06:47:00,1.54528,1.54539,1.54525,1.54536,181300004.0
2006-01-06 06:48:00,1.54523,1.54543,1.54523,1.54534,374600001.0
2006-01-06 06:49:00,1.54529,1.54541,1.54515,1.54528,144200001.0
2006-01-06 06:50:00,1.54525,1.54535,1.5451,1.54524,297899999.0
2006-01-06 06:51:00,1.5452,1.5453,1.5452,1.5453,89499997.0
2006-01-06 06:52:00,1.54523,1.54538,1.54513,1.5453,239800000.0
2006-01-06 06:53:00,1.5453,1.5453,1.54514,1.5452,204199996.0
2006-01-06 06:54:00,1.54512,1.54538,1.54512,1.5453,281599997.0
2006-01-06 06:55:00,1.54535,1.54535,1.54515,1.54524,394600001.0
2006-01-06 06:56:00,1.54512,1.5453,1.54512,1.54518,192600000.0
2006-01-06 06:57:00,1.5453,1.54538,1.54514,1.5452,347299997.0
2006-01-06 06:58:00,1.5453,1.54535,1.5453,1.54535,158700000.0
2006-01-06 06:59:00,1.54522,1.54535,1.54522,1.54533,524700004.0
2006-01-06 07:00:00,1.54528,1.54535,1.54514,1.54524,437899997.0
2006-01-06 07:01:00,1.5452,1.54537,1.5452,1.54535,402300002.0
2006-01-06 07:02:00,1.5453,1.5453,1.5452,1.5452,62600001.0
2006-01-06 07:03:00,1.5452,1.5453,1.5452,1.5453,76400000.0
2006-01-06 07:04:00,1.5452,1.54535,1.545,1.54526,475699998.0
2006-01-06 07:05:00,1.54525,1.54535,1.54515,1.54535,270000006.0
2006-01-06 07:06:00,1.5451,1.54525,1.5451,1.54525,69700001.0
2006-01-06 07:07:00,1.5453,1.5453,1.5452,1.5452,63900002.0
2006-01-06 07:08:00,1.5451,1.54525,1.5451,1.54525,33600000.0
2006-01-06 07:09:00,1.5453,1.54537,1.54511,1.54511,396200004.0
2006-01-06 07:10:00,1.54537,1.54542,1.54517,1.54517,296699998.0
2006-01-06 07:11:00,1.54515,1.54535,1.54515,1.5453,230599996.0
2006-01-06 07:12:00,1.54527,1.54535,1.54522,1.54522,207100002.0
2006-01-06 07:13:00,1.54513,1.54535,1.54513,1.54528,124100000.0
2006-01-06 07:14:00,1.54525,1.54535,1.54513,1.54527,125500000.0
2006-01-06 07:15:00,1.5453,1.54535,1.54509,1.54535,353300000.0
2006-01-06 07:16:00,1.54525,1.54533,1.54515,1.5453,159400002.0
2006-01-06 07:17:00,1.54529,1.54529,1.54515,1.54515,137400000.0
2006-01-06 07:18:00,1.54513,1.54528,1.54511,1.54528,62400000.0
2006-01-06 07:19:00,1.54527,1.54527,1.54514,1.54514,5300000.0
2006-01-06 07:20:00,1.54527,1.54537,1.54517,1.54518,265200000.0
2006-01-06 07:21:00,1.5453,1.54535,1.54519,1.54525,174999999.0
2006-01-06 07:22:00,1.54525,1.54538,1.54509,1.54534,322199996.0
2006-01-06 07:23:00,1.54516,1.5453,1.54516,1.5453,144599998.0
2006-01-06 07:24:00,1.54535,1.54535,1.54515,1.54515,284099998.0
2006-01-06 07:25:00,1.54528,1.5453,1.54514,1.5452,260800000.0
2006-01-06 07:26:00,1.54535,1.54535,1.54504,1.54518,179999999.0
2006-01-06 07:27:00,1.54515,1.54528,1.54504,1.54523,232300000.0
2006-01-06 07:28:00,1.54527,1.54527,1.54506,1.54506,207100000.0
2006-01-06 07:29:00,1.54518,1.54531,1.54508,1.54524,267200001.0
2006-01-06 07:30:00,1.54532,1.54539,1.54519,1.54529,288599999.0
2006-01-06 07:31:00,1.5453,1.54537,1.5452,1.54537,322699999.0
2006-01-06 07:32:00,1.54535,1.54535,1.5451,1.5451,338700005.0
2006-01-06 07:33:00,1.5453,1.54535,1.54505,1.54526,218100004.0
2006-01-06 07:34:00,1.5452,1.54535,1.54516,1.5453,452099999.0
2006-01-06 07:35:00,1.54516,1.54535,1.54516,1.54535,236000001.0
2006-01-06 07:36:00,1.54522,1.54535,1.54522,1.54535,39600000.0
2006-01-06 07:37:00,1.5453,1.54535,1.5453,1.54535,7700000.0
2006-01-06 07:38:00,1.5453,1.5453,1.5452,1.5452,25600000.0
2006-01-06 07:39:00,1.54528,1.54535,1.54522,1.5453,71900002.0
2006-01-06 07:40:00,1.54515,1.54535,1.54515,1.54535,253300003.0
2006-01-06 07:41:00,1.54515,1.54535,1.545,1.54535,247400001.0
2006-01-06 07:42:00,1.5453,1.54538,1.54515,1.54534,315500004.0
2006-01-06 07:43:00,1.5453,1.54535,1.54515,1.54528,393799994.0
2006-01-06 07:44:00,1.54519,1.54535,1.54519,1.54522,153100000.0
2006-01-06 07:45:00,1.54528,1.54535,1.5452,1.5453,302700005.0
2006-01-06 07:46:00,1.54528,1.54535,1.54522,1.5453,56899998.0
2006-01-06 07:47:00,1.54516,1.5453,1.54512,1.54521,239800000.0
2006-01-06 07:48:00,1.54514,1.5453,1.54512,1.54529,304299999.0
2006-01-06 07:49:00,1.54521,1.54537,1.54508,1.54519,375600003.0
2006-01-06 07:50:00,1.5453,1.5453,1.5452,1.5452,118300000.0
2006-01-06 07:51:00,1.54535,1.54538,1.54512,1.54512,275900003.0
2006-01-06 07:52:00,1.5452,1.54535,1.54518,1.5453,369700002.0
2006-01-06 07:53:00,1.54516,1.54528,1.54516,1.54528,111799999.0
2006-01-06 07:54:00,1.54519,1.54534,1.54499,1.54526,265500001.0
2006-01-06 07:55:00,1.5452,1.5453,1.5452,1.5453,25600000.0
2006-01-06 07:56:00,1.54533,1.54537,1.54531,1.54535,86300001.0
2006-01-06 07:57:00,1.5453,1.54535,1.5453,1.54535,12000000.0
2006-01-06 07:58:00,1.54528,1.54528,1.54515,1.54515,16600000.0
2006-01-06 07:59:00,1.54535,1.54535,1.54519,1.5452,331299998.0
2006-01-06 08:00:00,1.54511,1.54524,1.54503,1.54503,127099998.0
2006-01-06 08:01:00,1.5453,1.54535,1.54513,1.54529,331300000.0
2006-01-06 08:02:00,1.54523,1.54532,1.54503,1.5452,310099999.0
2006-01-06 08:03:00,1.54513,1.5452,1.54496,1.54508,115800000.0
2006-01-06 08:04:00,1.5452,1.5452,1.5451,1.5451,187700005.0
2006-01-06 08:05:00,1.5452,1.54525,1.5452,1.54525,61600001.0
2006-01-06 08:06:00,1.54516,1.54516,1.54479,1.54479,378500004.0
2006-01-06 08:07:00,1.5451,1.54523,1.54493,1.54515,269699999.0
2006-01-06 08:08:00,1.54512,1.54515,1.54493,1.54507,157000002.0
2006-01-06 08:09:00,1.54504,1.54508,1.54489,1.54492,169500001.0
2006-01-06 08:10:00,1.54463,1.54505,1.54463,1.545,199899999.0
2006-01-06 08:11:00,1.54479,1.54505,1.54479,1.54505,238800001.0
2006-01-06 08:12:00,1.5448,1.54495,1.5448,1.54495,8800000.0
2006-01-06 08:13:00,1.54498,1.5451,1.54484,1.54493,480000003.0
2006-01-06 08:14:00,1.545,1.54505,1.54475,1.54475,437299999.0
2006-01-06 08:15:00,1.54483,1.54502,1.54483,1.54502,72599998.0
2006-01-06 08:16:00,1.54473,1.545,1.54473,1.545,68900000.0
2006-01-06 08:17:00,1.5448,1.54495,1.5448,1.54495,24799999.0
2006-01-06 08:18:00,1.54495,1.54502,1.54495,1.54502,24100001.0
2006-01-06 08:19:00,1.54505,1.54505,1.54481,1.54497,208100000.0
2006-01-06 08:20:00,1.54497,1.54505,1.54484,1.545,288400000.0
2006-01-06 08:21:00,1.54475,1.54507,1.54475,1.54507,117199999.0
2006-01-06 08:22:00,1.54486,1.54509,1.54485,1.54485,302700003.0
2006-01-06 08:23:00,1.54487,1.54505,1.54481,1.54481,284400004.0
2006-01-06 08:24:00,1.54495,1.5451,1.5449,1.5451,138199997.0
2006-01-06 08:25:00,1.54505,1.54518,1.54505,1.54518,88900001.0
2006-01-06 08:26:00,1.54518,1.54525,1.54504,1.5452,180400002.0
2006-01-06 08:27:00,1.54509,1.54524,1.54497,1.54513,274200000.0
2006-01-06 08:28:00,1.54512,1.54521,1.54498,1.54498,305699994.0
2006-01-06 08:29:00,1.54517,1.5453,1.54512,1.54522,36900000.0
2006-01-06 08:30:00,1.54522,1.54535,1.54522,1.54535,64700000.0
2006-01-06 08:31:00,1.54512,1.54535,1.54512,1.5453,295000000.0
2006-01-06 08:32:00,1.54532,1.5454,1.54522,1.54522,261600001.0
2006-01-06 08:33:00,1.54532,1.54532,1.54508,1.54514,255500005.0
2006-01-06 08:34:00,1.54511,1.54531,1.54509,1.54522,159700000.0
2006-01-06 08:35:00,1.5453,1.54544,1.54522,1.54529,275700000.0
2006-01-06 08:36:00,1.54545,1.54545,1.5454,1.5454,14400000.0
2006-01-06 08:37:00,1.54543,1.54545,1.54526,1.54538,218000001.0
2006-01-06 08:38:00,1.54525,1.5454,1.54525,1.5454,110899999.0
2006-01-06 08:39:00,1.54532,1.54545,1.54532,1.54545,14100000.0
2006-01-06 08:40:00,1.54533,1.54545,1.54528,1.54543,180600002.0
2006-01-06 08:41:00,1.54543,1.54553,1.54532,1.54548,345699999.0
2006-01-06 08:42:00,1.54548,1.54549,1.5453,1.5453,314699999.0
2006-01-06 08:43:00,1.5453,1.54546,1.5453,1.54546,102999999.0
2006-01-06 08:44:00,1.5455,1.54553,1.5454,1.54546,86100000.0
2006-01-06 08:45:00,1.54555,1.54555,1.54515,1.54544,377299997.0
2006-01-06 08:46:00,1.54538,1.54572,1.54538,1.54558,230699997.0
2006-01-06 08:47:00,1.54546,1.54567,1.54542,1.54552,249299999.0
2006-01-06 08:48:00,1.54557,1.5456,1.54526,1.54552,287300000.0
2006-01-06 08:49:00,1.54537,1.5456,1.54536,1.54544,388800001.0
2006-01-06 08:50:00,1.54533,1.54551,1.54528,1.54535,179700000.0
2006-01-06 08:51:00,1.5453,1.54547,1.54527,1.54537,200199998.0
2006-01-06 08:52:00,1.54543,1.54543,1.54536,1.54536,66500000.0
2006-01-06 08:53:00,1.5454,1.54545,1.5453,1.54538,269800004.0
2006-01-06 08:54:00,1.54535,1.54545,1.54523,1.54524,275700004.0
2006-01-06 08:55:00,1.54538,1.54545,1.54532,1.5454,114400001.0
2006-01-06 08:56:00,1.54509,1.54534,1.54509,1.54533,177299997.0
2006-01-06 08:57:00,1.54539,1.54539,1.54519,1.54519,85500000.0
2006-01-06 08:58:00,1.54525,1.54551,1.54525,1.54551,111100000.0
2006-01-06 08:59:00,1.5455,1.54555,1.54542,1.54548,69500000.0
2006-01-06 09:00:00,1.54535,1.54555,1.54535,1.54555,199799998.0
2006-01-06 09:01:00,1.54537,1.54552,1.54534,1.54542,181300001.0
2006-01-06 09:02:00,1.54532,1.54553,1.54532,1.54553,180999997.0
2006-01-06 09:03:00,1.5455,1.5455,1.54536,1.54536,53500000.0
2006-01-06 09:04:00,1.54535,1.54555,1.54535,1.54555,171100002.0
2006-01-06 09:05:00,1.54549,1.54558,1.54542,1.54555,334500005.0
2006-01-06 09:06:00,1.54548,1.54548,1.54519,1.54539,326999994.0
2006-01-06 09:07:00,1.54541,1.54549,1.54519,1.54545,409800007.0
2006-01-06 09:08:00,1.54527,1.54539,1.54516,1.54529,320800003.0
2006-01-06 09:09:00,1.54538,1.5454,1.54517,1.54527,240300004.0
2006-01-06 09:10:00,1.54551,1.54563,1.5454,1.54545,247400004.0
2006-01-06 09:11:00,1.54549,1.54563,1.54541,1.54549,319000004.0
2006-01-06 09:12:00,1.54562,1.54562,1.54545,1.54557,132699999.0
2006-01-06 09:13:00,1.5456,1.54563,1.5454,1.54551,162999998.0
2006-01-06 09:14:00,1.54552,1.54555,1.54532,1.54543,329500006.0
2006-01-06 09:15:00,1.54546,1.54562,1.54539,1.54552,297899999.0
2006-01-06 09:16:00,1.54554,1.54561,1.54547,1.54553,140599998.0
2006-01-06 09:17:00,1.54557,1.54557,1.54545,1.54545,68700000.0
2006-01-06 09:18:00,1.54558,1.54561,1.54556,1.54561,81400000.0
2006-01-06 09:19:00,1.5454,1.54558,1.5454,1.54558,181400001.0
2006-01-06 09:20:00,1.54568,1.54568,1.54542,1.54542,144299999.0
2006-01-06 09:21:00,1.54547,1.54558,1.54531,1.54544,204600002.0
2006-01-06 09:22:00,1.54556,1.54563,1.54546,1.54563,349700002.0
2006-01-06 09:23:00,1.5456,1.5456,1.54543,1.54549,282699998.0
2006-01-06 09:24:00,1.54542,1.54562,1.54539,1.54562,358500005.0
2006-01-06 09:25:00,1.54555,1.54567,1.54544,1.54556,400099999.0
2006-01-06 09:26:00,1.54567,1.54572,1.54555,1.54562,322600002.0
2006-01-06 09:27:00,1.54548,1.54568,1.54535,1.54568,334100002.0
2006-01-06 09:28:00,1.54565,1.54568,1.54542,1.54542,306399999.0
2006-01-06 09:29:00,1.54556,1.54556,1.54536,1.54543,105299998.0
2006-01-06 09:30:00,1.54562,1.54562,1.54555,1.54555,76699998.0
2006-01-06 09:31:00,1.54537,1.54555,1.54536,1.54548,189400003.0
2006-01-06 09:32:00,1.54548,1.54548,1.54535,1.54535,33600000.0
2006-01-06 09:33:00,1.54553,1.54561,1.54545,1.5456,291599999.0
2006-01-06 09:34:00,1.5456,1.5456,1.54537,1.54537,133500000.0
2006-01-06 09:35:00,1.5455,1.54555,1.5454,1.54548,374700001.0
2006-01-06 09:36:00,1.54534,1.54558,1.54534,1.5454,314100001.0
2006-01-06 09:37:00,1.54552,1.54557,1.54538,1.54552,205600001.0
2006-01-06 09:38:00,1.54545,1.54555,1.54522,1.5455,136900000.0
2006-01-06 09:39:00,1.54548,1.54555,1.5454,1.54543,118299998.0
2006-01-06 09:40:00,1.5455,1.5455,1.5454,1.5454,54399998.0
2006-01-06 09:41:00,1.54558,1.54561,1.54545,1.54548,264099994.0
2006-01-06 09:42:00,1.54561,1.54566,1.54546,1.54552,150900000.0
2006-01-06 09:43:00,1.54544,1.54558,1.5453,1.54555,308600005.0
2006-01-06 09:44:00,1.54548,1.54558,1.54527,1.54527,203800004.0
2006-01-06 09:45:00,1.54538,1.54549,1.54528,1.54549,324199999.0
2006-01-06 09:46:00,1.5455,1.54561,1.54539,1.54557,130700000.0
2006-01-06 09:47:00,1.54553,1.54559,1.54543,1.54548,340399999.0
2006-01-06 09:48:00,1.54557,1.54561,1.54536,1.54552,437299999.0
2006-01-06 09:49:00,1.54546,1.54566,1.54532,1.54549,382300001.0
2006-01-06 09:50:00,1.54562,1.54562,1.54535,1.54554,240900001.0
2006-01-06 09:51:00,1.54562,1.54562,1.54537,1.54537,135800001.0
2006-01-06 09:52:00,1.5453,1.5453,1.54516,1.54518,107000000.0
2006-01-06 09:53:00,1.54521,1.54532,1.54502,1.54523,241300010.0
2006-01-06 09:54:00,1.54533,1.54549,1.54521,1.54521,317200002.0
2006-01-06 09:55:00,1.54528,1.54528,1.54497,1.54514,199900002.0
2006-01-06 09:56:00,1.54507,1.54541,1.54507,1.54541,195700000.0
2006-01-06 09:57:00,1.54535,1.54543,1.54519,1.54528,364200001.0
2006-01-06 09:58:00,1.54506,1.54548,1.54506,1.54548,104900002.0
2006-01-06 09:59:00,1.54528,1.54548,1.54523,1.54528,223899999.0
2006-01-06 10:00:00,1.54534,1.54551,1.54532,1.54548,198099999.0
2006-01-06 10:01:00,1.54546,1.54553,1.54534,1.54545,381300000.0
2006-01-06 10:02:00,1.54537,1.54552,1.54518,1.54536,278899998.0
2006-01-06 10:03:00,1.54548,1.5455,1.54534,1.54542,250800003.0
2006-01-06 10:04:00,1.5454,1.54553,1.54534,1.54548,416200004.0
2006-01-06 10:05:00,1.54542,1.54557,1.5453,1.5453,333800001.0
2006-01-06 10:06:00,1.54538,1.54557,1.54538,1.54548,141499998.0
2006-01-06 10:07:00,1.54555,1.54555,1.5453,1.54538,474300000.0
2006-01-06 10:08:00,1.54535,1.54567,1.54535,1.54557,416300007.0
2006-01-06 10:09:00,1.54545,1.54555,1.54532,1.54539,170000000.0
2006-01-06 10:10:00,1.54538,1.5455,1.5453,1.54545,141100000.0
2006-01-06 10:11:00,1.54545,1.54555,1.5454,1.54553,457399999.0
2006-01-06 10:12:00,1.54545,1.54562,1.54538,1.54552,340399997.0
2006-01-06 10:13:00,1.54546,1.5456,1.54542,1.54555,297699999.0
2006-01-06 10:14:00,1.54551,1.5456,1.54539,1.54557,276499996.0
2006-01-06 10:15:00,1.54553,1.5456,1.54546,1.54559,286700000.0
2006-01-06 10:16:00,1.54557,1.54565,1.54542,1.5456,318500000.0
2006-01-06 10:17:00,1.54556,1.54568,1.54544,1.54557,358899999.0
2006-01-06 10:18:00,1.54547,1.54561,1.54542,1.54554,293900001.0
2006-01-06 10:19:00,1.54546,1.54563,1.54542,1.54563,248599999.0
2006-01-06 10:20:00,1.54525,1.54548,1.54525,1.54531,208499998.0
2006-01-06 10:21:00,1.54533,1.54554,1.5453,1.54539,269200000.0
2006-01-06 10:22:00,1.54544,1.54544,1.54527,1.54527,146200001.0
2006-01-06 10:23:00,1.54548,1.54555,1.54535,1.54555,273400003.0
2006-01-06 10:24:00,1.54552,1.54552,1.54522,1.54533,198600002.0
2006-01-06 10:25:00,1.5453,1.54548,1.54506,1.54524,427500004.0
2006-01-06 10:26:00,1.54523,1.5454,1.54521,1.54534,141399998.0
2006-01-06 10:27:00,1.54532,1.54548,1.54528,1.54545,301900007.0
2006-01-06 10:28:00,1.54538,1.54545,1.54531,1.54545,265300001.0
2006-01-06 10:29:00,1.54537,1.54552,1.54531,1.54533,261100004.0
2006-01-06 10:30:00,1.54542,1.54566,1.54541,1.54559,288999997.0
2006-01-06 10:31:00,1.5456,1.54565,1.54545,1.54551,347600001.0
2006-01-06 10:32:00,1.5456,1.54565,1.5454,1.5454,368599997.0
2006-01-06 10:33:00,1.54555,1.5456,1.54538,1.54549,135399999.0
2006-01-06 10:34:00,1.5455,1.5456,1.54538,1.54553,143000001.0
2006-01-06 10:35:00,1.54558,1.54568,1.54545,1.54553,257499996.0
2006-01-06 10:36:00,1.5456,1.54568,1.54552,1.54559,278899999.0
2006-01-06 10:37:00,1.54564,1.54573,1.54552,1.54569,171600000.0
2006-01-06 10:38:00,1.54569,1.54572,1.54552,1.54554,369800001.0
2006-01-06 10:39:00,1.54562,1.54572,1.54554,1.54561,441300005.0
2006-01-06 10:40:00,1.54555,1.54565,1.54539,1.54557,180899998.0
2006-01-06 10:41:00,1.54549,1.54565,1.54542,1.54555,399499997.0
2006-01-06 10:42:00,1.54547,1.54562,1.5454,1.54551,213500001.0
2006-01-06 10:43:00,1.54556,1.54565,1.54523,1.54565,433999997.0
2006-01-06 10:44:00,1.54554,1.54562,1.54534,1.54542,156800000.0
2006-01-06 10:45:00,1.54537,1.54537,1.54529,1.54529,75100000.0
2006-01-06 10:46:00,1.54497,1.54522,1.54492,1.54522,213699998.0
2006-01-06 10:47:00,1.54515,1.54528,1.54512,1.54518,262599994.0
2006-01-06 10:48:00,1.54524,1.54531,1.54517,1.54523,89400000.0
2006-01-06 10:49:00,1.5453,1.54533,1.54514,1.54514,443800005.0
2006-01-06 10:50:00,1.54502,1.54528,1.54502,1.54528,136300000.0
2006-01-06 10:51:00,1.54521,1.54538,1.54504,1.5453,557000000.0
2006-01-06 10:52:00,1.54518,1.54544,1.54518,1.54525,430500004.0
2006-01-06 10:53:00,1.54517,1.54528,1.54508,1.54524,171500000.0
2006-01-06 10:54:00,1.54515,1.54524,1.54501,1.54506,368900005.0
2006-01-06 10:55:00,1.54505,1.54518,1.54493,1.54502,395300000.0
2006-01-06 10:56:00,1.54513,1.5452,1.54489,1.54512,219299999.0
2006-01-06 10:57:00,1.54514,1.54532,1.54513,1.5453,231800002.0
2006-01-06 10:58:00,1.54527,1.54531,1.54515,1.54515,188499998.0
2006-01-06 10:59:00,1.54523,1.54533,1.54511,1.54525,151200000.0
2006-01-06 11:00:00,1.54535,1.54535,1.54511,1.54511,324699995.0
2006-01-06 11:01:00,1.54535,1.54535,1.54512,1.54524,105799999.0
2006-01-06 11:02:00,1.54525,1.54532,1.54514,1.54522,133400003.0
2006-01-06 11:03:00,1.54519,1.54522,1.54499,1.54499,217200004.0
2006-01-06 11:04:00,1.54501,1.54501,1.5447,1.54493,258000004.0
2006-01-06 11:05:00,1.54498,1.54505,1.54486,1.54498,167299997.0
2006-01-06 11:06:00,1.54498,1.54498,1.54476,1.54479,246700000.0
2006-01-06 11:07:00,1.54487,1.54491,1.54478,1.54478,202899999.0
2006-01-06 11:08:00,1.54492,1.54508,1.5448,1.54492,351400007.0
2006-01-06 11:09:00,1.54479,1.54495,1.54473,1.54495,169800000.0
2006-01-06 11:10:00,1.54479,1.5449,1.54473,1.54487,321400006.0
2006-01-06 11:11:00,1.54499,1.54499,1.54487,1.54487,122299998.0
2006-01-06 11:12:00,1.54488,1.54499,1.54482,1.54498,408799991.0
2006-01-06 11:13:00,1.54497,1.54502,1.54476,1.54494,278000002.0
2006-01-06 11:14:00,1.54491,1.54505,1.54482,1.54497,355199999.0
2006-01-06 11:15:00,1.5448,1.54502,1.54475,1.54502,209799998.0
2006-01-06 11:16:00,1.54498,1.54498,1.5448,1.54488,113999999.0
2006-01-06 11:17:00,1.54471,1.54492,1.54466,1.54474,373400006.0
2006-01-06 11:18:00,1.54469,1.54473,1.54455,1.54466,257300000.0
2006-01-06 11:19:00,1.54473,1.54478,1.54463,1.54471,378700004.0
2006-01-06 11:20:00,1.54476,1.54485,1.54468,1.54469,314800002.0
2006-01-06 11:21:00,1.54484,1.54493,1.54469,1.54493,359700004.0
2006-01-06 11:22:00,1.54485,1.54488,1.54461,1.54461,202800004.0
2006-01-06 11:23:00,1.54475,1.54482,1.5446,1.5446,263799998.0
2006-01-06 11:24:00,1.5447,1.54507,1.5447,1.54506,355800001.0
2006-01-06 11:25:00,1.54503,1.54517,1.54493,1.54514,143799998.0
2006-01-06 11:26:00,1.54509,1.54513,1.54499,1.54506,205200001.0
2006-01-06 11:27:00,1.54498,1.54514,1.54497,1.54514,237799999.0
2006-01-06 11:28:00,1.54494,1.54511,1.54492,1.54502,253100002.0
2006-01-06 11:29:00,1.5449,1.54507,1.5449,1.54506,249100001.0
2006-01-06 11:30:00,1.5451,1.54515,1.54492,1.54495,425599999.0
2006-01-06 11:31:00,1.54501,1.54515,1.545,1.5451,329299999.0
2006-01-06 11:32:00,1.54505,1.54515,1.54493,1.54513,290900002.0
2006-01-06 11:33:00,1.54508,1.54517,1.54497,1.54515,250399998.0
2006-01-06 11:34:00,1.5451,1.54515,1.54492,1.545,353400001.0
2006-01-06 11:35:00,1.5451,1.54515,1.54491,1.545,288199998.0
2006-01-06 11:36:00,1.54515,1.54515,1.54493,1.545,286400001.0
2006-01-06 11:37:00,1.54495,1.54515,1.54495,1.54507,279699997.0
2006-01-06 11:38:00,1.54513,1.54513,1.54495,1.54501,234400005.0
2006-01-06 11:39:00,1.545,1.54505,1.5449,1.54493,350700007.0
2006-01-06 11:40:00,1.54495,1.54505,1.54479,1.54496,268000005.0
2006-01-06 11:41:00,1.545,1.54505,1.5448,1.54491,301100000.0
2006-01-06 11:42:00,1.54484,1.54502,1.5447,1.54493,257400001.0
2006-01-06 11:43:00,1.54496,1.54501,1.54477,1.54486,352000000.0
2006-01-06 11:44:00,1.54488,1.54505,1.54483,1.54484,350600001.0
2006-01-06 11:45:00,1.545,1.54508,1.54486,1.5449,364299999.0
2006-01-06 11:46:00,1.54492,1.54504,1.54482,1.54482,457100002.0
2006-01-06 11:47:00,1.54483,1.54513,1.54483,1.54509,334700004.0
2006-01-06 11:48:00,1.54498,1.5451,1.54484,1.54507,181199999.0
2006-01-06 11:49:00,1.54496,1.54523,1.54492,1.54492,232499999.0
2006-01-06 11:50:00,1.5451,1.54515,1.54501,1.54504,305300001.0
2006-01-06 11:51:00,1.54502,1.54517,1.54492,1.5451,361299996.0
2006-01-06 11:52:00,1.54505,1.54515,1.5449,1.54507,300900004.0
2006-01-06 11:53:00,1.54509,1.54523,1.54506,1.54523,294200004.0
2006-01-06 11:54:00,1.54528,1.54536,1.54513,1.54513,265000001.0
2006-01-06 11:55:00,1.54521,1.54541,1.54505,1.54519,300999999.0
2006-01-06 11:56:00,1.54524,1.54536,1.54508,1.54527,279499996.0
2006-01-06 11:57:00,1.54527,1.54535,1.54514,1.54528,271899999.0
2006-01-06 11:58:00,1.54535,1.54542,1.54524,1.54532,244900000.0
2006-01-06 11:59:00,1.54521,1.54537,1.54518,1.5453,216999999.0
2006-01-06 12:00:00,1.54532,1.54532,1.54507,1.54507,329199999.0
2006-01-06 12:01:00,1.54525,1.54541,1.5451,1.5451,413100007.0
2006-01-06 12:02:00,1.5452,1.54534,1.54508,1.54527,274899999.0
2006-01-06 12:03:00,1.5453,1.54537,1.54507,1.54527,372299997.0
2006-01-06 12:04:00,1.54539,1.54539,1.54527,1.54527,158899999.0
2006-01-06 12:05:00,1.54538,1.54542,1.54524,1.54525,297999999.0
2006-01-06 12:06:00,1.54539,1.54539,1.54497,1.54515,394999998.0
2006-01-06 12:07:00,1.54529,1.54529,1.54503,1.54503,361899999.0
2006-01-06 12:08:00,1.54529,1.54533,1.54518,1.54518,303600001.0
2006-01-06 12:09:00,1.5453,1.54532,1.54521,1.54523,91000000.0
2006-01-06 12:10:00,1.54535,1.54535,1.54504,1.54504,206300001.0
2006-01-06 12:11:00,1.54528,1.54538,1.54508,1.54525,344299998.0
2006-01-06 12:12:00,1.54525,1.54539,1.54519,1.5453,206500001.0
2006-01-06 12:13:00,1.54525,1.54541,1.54523,1.5453,207599999.0
2006-01-06 12:14:00,1.54524,1.54532,1.54507,1.54514,170900001.0
2006-01-06 12:15:00,1.54508,1.54515,1.54495,1.54515,377900003.0
2006-01-06 12:16:00,1.54494,1.54521,1.54494,1.54517,273900004.0
2006-01-06 12:17:00,1.54524,1.54524,1.54505,1.54511,337700000.0
2006-01-06 12:18:00,1.54512,1.5452,1.54502,1.54502,366700003.0
2006-01-06 12:19:00,1.54516,1.54527,1.54508,1.54525,305700002.0
2006-01-06 12:20:00,1.5451,1.5452,1.5451,1.5452,55300001.0
2006-01-06 12:21:00,1.54515,1.54525,1.54503,1.54517,48000000.0
2006-01-06 12:22:00,1.54506,1.54523,1.54498,1.54523,260000000.0
2006-01-06 12:23:00,1.54514,1.54524,1.54498,1.54508,438700002.0
2006-01-06 12:24:00,1.5452,1.54525,1.54508,1.54518,137700002.0
2006-01-06 12:25:00,1.54523,1.54523,1.54495,1.54507,517200006.0
2006-01-06 12:26:00,1.54513,1.54523,1.54503,1.5452,255399997.0
2006-01-06 12:27:00,1.54518,1.54518,1.54498,1.54506,297300004.0
2006-01-06 12:28:00,1.5451,1.54525,1.54493,1.54514,297999997.0
2006-01-06 12:29:00,1.54509,1.54525,1.54503,1.54515,169400002.0
2006-01-06 12:30:00,1.54504,1.54517,1.54496,1.54516,360700002.0
2006-01-06 12:31:00,1.54517,1.54525,1.54503,1.54525,229499999.0
2006-01-06 12:32:00,1.54523,1.54523,1.54495,1.54503,319700000.0
2006-01-06 12:33:00,1.54521,1.54521,1.54491,1.54506,187800002.0
2006-01-06 12:34:00,1.54496,1.54508,1.54489,1.54508,263700001.0
2006-01-06 12:35:00,1.54509,1.54518,1.54499,1.54511,275400000.0
2006-01-06 12:36:00,1.54512,1.5452,1.54501,1.54504,199799999.0
2006-01-06 12:37:00,1.54503,1.54516,1.545,1.5451,291300001.0
2006-01-06 12:38:00,1.54512,1.54524,1.54499,1.54499,312199998.0
2006-01-06 12:39:00,1.54496,1.5451,1.54493,1.54508,227600001.0
2006-01-06 12:40:00,1.54504,1.5452,1.5449,1.54508,291100002.0
2006-01-06 12:41:00,1.54504,1.54522,1.54493,1.54506,131399999.0
2006-01-06 12:42:00,1.54505,1.54521,1.54499,1.54509,215899998.0
2006-01-06 12:43:00,1.5451,1.5451,1.54488,1.545,311899999.0
2006-01-06 12:44:00,1.545,1.54515,1.54486,1.54504,84000002.0
2006-01-06 12:45:00,1.54514,1.54522,1.54504,1.54504,231100000.0
2006-01-06 12:46:00,1.54514,1.54521,1.54497,1.54506,323800000.0
2006-01-06 12:47:00,1.54508,1.54522,1.54495,1.54514,219899998.0
2006-01-06 12:48:00,1.54498,1.54532,1.54498,1.54532,280300003.0
2006-01-06 12:49:00,1.54519,1.54531,1.54518,1.54525,229700002.0
2006-01-06 12:50:00,1.54512,1.54537,1.54512,1.54534,367900003.0
2006-01-06 12:51:00,1.54535,1.54543,1.54525,1.54541,204500002.0
2006-01-06 12:52:00,1.54525,1.54545,1.54499,1.54524,468400003.0
2006-01-06 12:53:00,1.54526,1.54541,1.54509,1.54541,345300000.0
2006-01-06 12:54:00,1.54532,1.54545,1.54532,1.54542,172600003.0
2006-01-06 12:55:00,1.54532,1.54555,1.54528,1.54547,374500003.0
2006-01-06 12:56:00,1.54535,1.54555,1.5453,1.54555,313300002.0
2006-01-06 12:57:00,1.54536,1.54555,1.54536,1.54555,314100002.0
2006-01-06 12:58:00,1.54539,1.54558,1.54538,1.5455,227900002.0
2006-01-06 12:59:00,1.54537,1.54562,1.54537,1.54552,154399999.0
2006-01-06 13:00:00,1.54545,1.54566,1.54545,1.54561,320299997.0
2006-01-06 13:01:00,1.54563,1.54563,1.54543,1.54549,301999998.0
2006-01-06 13:02:00,1.54561,1.54561,1.54532,1.54532,169300003.0
2006-01-06 13:03:00,1.54547,1.54569,1.54547,1.54567,229999999.0
2006-01-06 13:04:00,1.54557,1.54567,1.54541,1.5455,199000000.0
2006-01-06 13:05:00,1.54553,1.54567,1.54548,1.54562,196000003.0
2006-01-06 13:06:00,1.5454,1.54562,1.5454,1.54552,168299999.0
2006-01-06 13:07:00,1.54553,1.54558,1.54538,1.54538,232900003.0
2006-01-06 13:08:00,1.54565,1.54565,1.54546,1.54546,68100001.0
2006-01-06 13:09:00,1.54565,1.54565,1.54552,1.54552,66399999.0
2006-01-06 13:10:00,1.54541,1.54563,1.54541,1.54551,193300001.0
2006-01-06 13:11:00,1.54551,1.54557,1.54537,1.54537,350700000.0
2006-01-06 13:12:00,1.54547,1.54547,1.54524,1.54531,232100002.0
2006-01-06 13:13:00,1.54552,1.54565,1.54545,1.54562,230000004.0
2006-01-06 13:14:00,1.54558,1.54558,1.54539,1.54542,429300001.0
2006-01-06 13:15:00,1.5455,1.54561,1.54545,1.54558,268600001.0
2006-01-06 13:16:00,1.54557,1.54559,1.54543,1.54547,214100001.0
2006-01-06 13:17:00,1.54553,1.5457,1.54552,1.54553,378700001.0
2006-01-06 13:18:00,1.54556,1.54569,1.54542,1.54547,465800007.0
2006-01-06 13:19:00,1.54562,1.54574,1.54543,1.54562,199699997.0
2006-01-06 13:20:00,1.54569,1.54575,1.5456,1.5457,166000003.0
2006-01-06 13:21:00,1.54575,1.54575,1.54558,1.5456,119499999.0
2006-01-06 13:22:00,1.54572,1.54577,1.54557,1.54565,249399998.0
2006-01-06 13:23:00,1.54564,1.54575,1.54549,1.54565,347500003.0
2006-01-06 13:24:00,1.54566,1.54578,1.54556,1.54564,352499998.0
2006-01-06 13:25:00,1.54562,1.54575,1.54536,1.54562,431200002.0
2006-01-06 13:26:00,1.5455,1.54568,1.54538,1.54552,367300004.0
2006-01-06 13:27:00,1.54544,1.54572,1.54544,1.54568,231999998.0
2006-01-06 13:28:00,1.54565,1.54575,1.5455,1.54565,177500000.0
2006-01-06 13:29:00,1.54572,1.54574,1.54553,1.54553,288800002.0
2006-01-06 13:30:00,1.54559,1.54574,1.54557,1.54566,309899995.0
2006-01-06 13:31:00,1.54558,1.5457,1.54551,1.54567,352300006.0
2006-01-06 13:32:00,1.54557,1.54575,1.54556,1.54569,425399998.0
2006-01-06 13:33:00,1.54554,1.54577,1.54554,1.5457,189500001.0
2006-01-06 13:34:00,1.54564,1.54573,1.54546,1.54561,278399999.0
2006-01-06 13:35:00,1.54563,1.54571,1.5455,1.54551,301100002.0
2006-01-06 13:36:00,1.54566,1.54575,1.54546,1.54562,198900004.0
2006-01-06 13:37:00,1.54539,1.5457,1.54539,1.54567,177300005.0
2006-01-06 13:38:00,1.5456,1.54573,1.54559,1.54573,228700001.0
2006-01-06 13:39:00,1.54564,1.54572,1.54552,1.54556,401800005.0
2006-01-06 13:40:00,1.5457,1.5457,1.54546,1.54547,404800001.0
2006-01-06 13:41:00,1.54563,1.54563,1.54539,1.54539,68700002.0
2006-01-06 13:42:00,1.54558,1.5457,1.54549,1.54555,246700001.0
2006-01-06 13:43:00,1.54575,1.54575,1.54554,1.54554,252400001.0
2006-01-06 13:44:00,1.5457,1.5457,1.54549,1.54558,309800000.0
2006-01-06 13:45:00,1.54567,1.5457,1.54555,1.54559,65200002.0
2006-01-06 13:46:00,1.54578,1.54583,1.54566,1.54569,245700002.0
2006-01-06 13:47:00,1.54559,1.54579,1.54551,1.5457,284600002.0
2006-01-06 13:48:00,1.5457,1.54582,1.54552,1.54572,363900005.0
2006-01-06 13:49:00,1.54569,1.54575,1.54564,1.54572,135999998.0
2006-01-06 13:50:00,1.54559,1.54581,1.54554,1.54571,206199999.0
2006-01-06 13:51:00,1.54554,1.54578,1.54552,1.5457,275000005.0
2006-01-06 13:52:00,1.5457,1.5457,1.5456,1.5456,57700000.0
2006-01-06 13:53:00,1.54567,1.54575,1.54554,1.54567,226700001.0
2006-01-06 13:54:00,1.54567,1.54575,1.5455,1.54575,376300006.0
2006-01-06 13:55:00,1.54567,1.54575,1.54555,1.54559,419300003.0
2006-01-06 13:56:00,1.54575,1.54575,1.54552,1.54567,294899998.0
2006-01-06 13:57:00,1.54559,1.54577,1.54559,1.5457,324500008.0
2006-01-06 13:58:00,1.54556,1.54568,1.5455,1.54561,288000004.0
2006-01-06 13:59:00,1.54557,1.54577,1.54551,1.54562,321100006.0
2006-01-06 14:00:00,1.54573,1.54582,1.54559,1.54559,359300002.0
2006-01-06 14:01:00,1.54549,1.54571,1.54545,1.54557,526399999.0
2006-01-06 14:02:00,1.54562,1.54562,1.54541,1.54555,491500003.0
2006-01-06 14:03:00,1.54543,1.54565,1.54521,1.54543,187000000.0
2006-01-06 14:04:00,1.54554,1.54554,1.54531,1.54537,283900000.0
2006-01-06 14:05:00,1.54545,1.54551,1.54545,1.54549,109400002.0
2006-01-06 14:06:00,1.54541,1.54549,1.54525,1.54545,328999996.0
2006-01-06 14:07:00,1.54542,1.54558,1.54534,1.54546,322500002.0
2006-01-06 14:08:00,1.5454,1.54555,1.5453,1.5454,216099998.0
2006-01-06 14:09:00,1.54532,1.54548,1.54523,1.54523,360100005.0
2006-01-06 14:10:00,1.54523,1.54536,1.54511,1.5452,334700006.0
2006-01-06 14:11:00,1.54521,1.54531,1.54513,1.54515,244200003.0
2006-01-06 14:12:00,1.54517,1.5453,1.54503,1.54518,355000003.0
2006-01-06 14:13:00,1.54537,1.54537,1.54508,1.54525,268199994.0
2006-01-06 14:14:00,1.54525,1.54525,1.54503,1.54505,289499999.0
2006-01-06 14:15:00,1.5451,1.5452,1.5451,1.5452,45600000.0
2006-01-06 14:16:00,1.5451,1.5452,1.5451,1.5452,104600003.0
2006-01-06 14:17:00,1.54522,1.5453,1.54506,1.54519,106300000.0
2006-01-06 14:18:00,1.54516,1.54532,1.54512,1.54512,371500005.0
2006-01-06 14:19:00,1.54528,1.54529,1.54513,1.54518,373499999.0
2006-01-06 14:20:00,1.54527,1.54535,1.54501,1.54535,446000002.0
2006-01-06 14:21:00,1.54528,1.54549,1.54523,1.54528,306900000.0
2006-01-06 14:22:00,1.54534,1.54534,1.54504,1.54513,390299997.0
2006-01-06 14:23:00,1.54517,1.54531,1.54505,1.54525,294100004.0
2006-01-06 14:24:00,1.54531,1.54531,1.54506,1.54506,99200000.0
2006-01-06 14:25:00,1.54509,1.54525,1.54489,1.54513,384500005.0
2006-01-06 14:26:00,1.54517,1.54529,1.54496,1.54519,332400002.0
2006-01-06 14:27:00,1.54518,1.54533,1.54496,1.54533,289999997.0
2006-01-06 14:28:00,1.54524,1.54548,1.54509,1.5453,235200004.0
2006-01-06 14:29:00,1.54527,1.54542,1.54517,1.54542,229000002.0
2006-01-06 14:30:00,1.54537,1.54545,1.5452,1.54535,395199995.0
2006-01-06 14:31:00,1.54528,1.5454,1.54523,1.54523,266000000.0
2006-01-06 14:32:00,1.54542,1.54542,1.545,1.5452,335300002.0
2006-01-06 14:33:00,1.54523,1.54539,1.54517,1.54527,339400002.0
2006-01-06 14:34:00,1.54518,1.54536,1.54518,1.54536,196199997.0
2006-01-06 14:35:00,1.54522,1.54539,1.54502,1.54521,257300003.0
2006-01-06 14:36:00,1.54529,1.54539,1.54518,1.54531,331699998.0
2006-01-06 14:37:00,1.54535,1.54535,1.5452,1.5452,298100001.0
2006-01-06 14:38:00,1.54527,1.54535,1.54515,1.54515,219700003.0
2006-01-06 14:39:00,1.54521,1.5453,1.5451,1.5452,333800000.0
2006-01-06 14:40:00,1.54527,1.54527,1.54507,1.54507,76300000.0
2006-01-06 14:41:00,1.54525,1.54525,1.54508,1.54508,136400002.0
2006-01-06 14:42:00,1.54525,1.54525,1.54494,1.54511,377300000.0
2006-01-06 14:43:00,1.54496,1.54512,1.54483,1.54512,447399998.0
2006-01-06 14:44:00,1.5451,1.54513,1.54492,1.54492,287100001.0
2006-01-06 14:45:00,1.54513,1.54513,1.54497,1.54503,145300002.0
2006-01-06 14:46:00,1.5451,1.5451,1.54484,1.54497,229199996.0
2006-01-06 14:47:00,1.545,1.54512,1.5449,1.54504,154600001.0
2006-01-06 14:48:00,1.54493,1.54515,1.54493,1.54515,110300000.0
2006-01-06 14:49:00,1.54499,1.54505,1.54473,1.54473,196899999.0
2006-01-06 14:50:00,1.54485,1.54487,1.54465,1.5448,402800002.0
2006-01-06 14:51:00,1.5447,1.54488,1.54455,1.54488,193200002.0
2006-01-06 14:52:00,1.54488,1.54495,1.54481,1.54492,246900000.0
2006-01-06 14:53:00,1.54493,1.5451,1.54478,1.54488,325699998.0
2006-01-06 14:54:00,1.54507,1.54507,1.54493,1.54493,120600001.0
2006-01-06 14:55:00,1.54497,1.54508,1.54484,1.54488,160199998.0
2006-01-06 14:56:00,1.54488,1.54502,1.54477,1.54483,230199999.0
2006-01-06 14:57:00,1.54492,1.54502,1.54483,1.54483,500900006.0
2006-01-06 14:58:00,1.54485,1.54497,1.54481,1.54486,222600003.0
2006-01-06 14:59:00,1.54479,1.54498,1.54468,1.54479,355700001.0
2006-01-06 15:00:00,1.54496,1.54505,1.5449,1.54501,270100002.0
2006-01-06 15:01:00,1.54505,1.54507,1.5448,1.5448,399400002.0
2006-01-06 15:02:00,1.54507,1.54512,1.54495,1.54495,150600002.0
2006-01-06 15:03:00,1.545,1.54505,1.5449,1.5449,257099998.0
2006-01-06 15:04:00,1.54498,1.54505,1.54479,1.54492,300899994.0
2006-01-06 15:05:00,1.5449,1.54509,1.54483,1.54503,216299997.0
2006-01-06 15:06:00,1.54485,1.54506,1.54485,1.54495,182300000.0
2006-01-06 15:07:00,1.54487,1.545,1.54476,1.54482,159599998.0
2006-01-06 15:08:00,1.54495,1.54504,1.54474,1.54482,212099997.0
2006-01-06 15:09:00,1.54481,1.54502,1.5448,1.54502,279500003.0
2006-01-06 15:10:00,1.54488,1.54501,1.54478,1.54492,280200004.0
2006-01-06 15:11:00,1.54491,1.54505,1.54485,1.54485,325499996.0
2006-01-06 15:12:00,1.54496,1.54506,1.54491,1.54499,278800004.0
2006-01-06 15:13:00,1.54498,1.54505,1.54485,1.54497,209300001.0
2006-01-06 15:14:00,1.545,1.54502,1.54486,1.54486,160900002.0
2006-01-06 15:15:00,1.54488,1.54505,1.54482,1.54495,475900001.0
2006-01-06 15:16:00,1.54488,1.54506,1.54476,1.54491,369699999.0
2006-01-06 15:17:00,1.54522,1.54535,1.54518,1.54528,174300000.0
2006-01-06 15:18:00,1.54507,1.5453,1.54492,1.54518,289200002.0
2006-01-06 15:19:00,1.54527,1.54527,1.545,1.54504,189399999.0
2006-01-06 15:20:00,1.54503,1.54507,1.54485,1.54492,271399999.0
2006-01-06 15:21:00,1.54478,1.54478,1.54458,1.54466,257100002.0
2006-01-06 15:22:00,1.54464,1.54481,1.54449,1.5445,162299999.0
2006-01-06 15:23:00,1.54434,1.54463,1.5442,1.54433,202200002.0
2006-01-06 15:24:00,1.54428,1.5444,1.54424,1.54433,142200000.0
2006-01-06 15:25:00,1.54427,1.54437,1.54411,1.54424,241900000.0
2006-01-06 15:26:00,1.54438,1.54442,1.5443,1.5443,53600000.0
2006-01-06 15:27:00,1.5444,1.54449,1.54424,1.54445,296200000.0
2006-01-06 15:28:00,1.54447,1.54453,1.54435,1.54439,203999999.0
2006-01-06 15:29:00,1.54439,1.5445,1.54406,1.54423,387600000.0
2006-01-06 15:30:00,1.5445,1.54475,1.54404,1.54408,365799999.0
2006-01-06 15:31:00,1.54418,1.54439,1.54406,1.54427,391600007.0
2006-01-06 15:32:00,1.5448,1.54535,1.5448,1.54535,107200000.0
2006-01-06 15:33:00,1.54529,1.5454,1.54495,1.54496,194800001.0
2006-01-06 15:34:00,1.5449,1.54506,1.54473,1.54486,268699999.0
2006-01-06 15:35:00,1.54495,1.54495,1.54466,1.54468,329699998.0
2006-01-06 15:36:00,1.54476,1.54508,1.54476,1.54481,170900001.0
2006-01-06 15:37:00,1.54473,1.54474,1.54435,1.54442,492000000.0
2006-01-06 15:38:00,1.54447,1.54471,1.54445,1.54456,284800001.0
2006-01-06 15:39:00,1.54471,1.54471,1.54439,1.54445,318100001.0
2006-01-06 15:40:00,1.54445,1.54464,1.5444,1.54464,189999998.0
2006-01-06 15:41:00,1.54434,1.5445,1.54434,1.54437,223900002.0
2006-01-06 15:42:00,1.54433,1.54433,1.54417,1.54419,80600000.0
2006-01-06 15:43:00,1.54407,1.54426,1.54403,1.54408,233800004.0
2006-01-06 15:44:00,1.54396,1.54418,1.54396,1.5441,427700000.0
2006-01-06 15:45:00,1.54395,1.5441,1.54379,1.54405,492600004.0
2006-01-06 15:46:00,1.54369,1.54392,1.54366,1.54375,335899999.0
2006-01-06 15:47:00,1.54375,1.54421,1.54373,1.54421,268200002.0
2006-01-06 15:48:00,1.54419,1.5443,1.54392,1.54392,396400000.0
2006-01-06 15:49:00,1.54373,1.54394,1.54369,1.54371,306800001.0
2006-01-06 15:50:00,1.54347,1.54361,1.54334,1.54357,200599999.0
2006-01-06 15:51:00,1.54367,1.54386,1.54359,1.5436,288599999.0
2006-01-06 15:52:00,1.54395,1.54422,1.54394,1.54397,287800002.0
2006-01-06 15:53:00,1.54367,1.54385,1.54329,1.54342,144699998.0
2006-01-06 15:54:00,1.54335,1.54348,1.54324,1.54334,223800001.0
2006-01-06 15:55:00,1.5434,1.54364,1.54331,1.54353,278000002.0
2006-01-06 15:56:00,1.54349,1.54368,1.5433,1.5434,347299999.0
2006-01-06 15:57:00,1.54325,1.54358,1.54312,1.54339,147800002.0
2006-01-06 15:58:00,1.54347,1.54373,1.54346,1.54351,370899996.0
2006-01-06 15:59:00,1.54338,1.54384,1.54338,1.5438,243300003.0
2006-01-06 16:00:00,1.54374,1.54383,1.54359,1.54366,288500002.0
2006-01-06 16:01:00,1.54355,1.54386,1.54353,1.54359,213500003.0
2006-01-06 16:02:00,1.54365,1.54385,1.5435,1.54351,404999998.0
2006-01-06 16:03:00,1.54346,1.54371,1.54341,1.5437,294099999.0
2006-01-06 16:04:00,1.54365,1.54369,1.54332,1.54334,357200007.0
2006-01-06 16:05:00,1.54333,1.54337,1.54316,1.54325,265200000.0
2006-01-06 16:06:00,1.54334,1.54385,1.54334,1.54384,349800002.0
2006-01-06 16:07:00,1.5438,1.54406,1.5437,1.54392,298800003.0
2006-01-06 16:08:00,1.54406,1.54441,1.54398,1.54432,308900005.0
2006-01-06 16:09:00,1.54414,1.54426,1.5438,1.54395,472999995.0
2006-01-06 16:10:00,1.54378,1.54389,1.54344,1.5436,213200000.0
2006-01-06 16:11:00,1.54362,1.54362,1.5432,1.5432,243600000.0
2006-01-06 16:12:00,1.54321,1.54364,1.54321,1.54364,230300000.0
2006-01-06 16:13:00,1.54337,1.5436,1.54324,1.54348,389400001.0
2006-01-06 16:14:00,1.54326,1.54345,1.54315,1.5433,323699997.0
2006-01-06 16:15:00,1.54295,1.54347,1.54295,1.54337,304400000.0
2006-01-06 16:16:00,1.54344,1.54363,1.54335,1.54339,484699998.0
2006-01-06 16:17:00,1.54323,1.5434,1.54305,1.54323,191299999.0
2006-01-06 16:18:00,1.5431,1.54321,1.54289,1.54299,260200000.0
2006-01-06 16:19:00,1.54295,1.54314,1.54287,1.54298,352300007.0
2006-01-06 16:20:00,1.54304,1.54322,1.54304,1.54322,74000001.0
2006-01-06 16:21:00,1.54322,1.54329,1.54301,1.54318,305900002.0
2006-01-06 16:22:00,1.54319,1.54323,1.5428,1.54289,423899994.0
2006-01-06 16:23:00,1.54295,1.54311,1.54291,1.54295,212899996.0
2006-01-06 16:24:00,1.54293,1.54312,1.54281,1.54288,411800004.0
2006-01-06 16:25:00,1.5428,1.54303,1.54273,1.54276,426200006.0
2006-01-06 16:26:00,1.54255,1.54269,1.5424,1.54268,300300000.0
2006-01-06 16:27:00,1.5426,1.54284,1.54245,1.54271,264600000.0
2006-01-06 16:28:00,1.54271,1.54291,1.54271,1.54284,225400003.0
2006-01-06 16:29:00,1.54297,1.54297,1.54274,1.54292,316300000.0
2006-01-06 16:30:00,1.54253,1.54283,1.54253,1.54283,168699998.0
2006-01-06 16:31:00,1.54267,1.54287,1.54249,1.54287,327299999.0
2006-01-06 16:32:00,1.54279,1.54289,1.54276,1.54283,83900002.0
2006-01-06 16:33:00,1.54271,1.54294,1.54271,1.54276,272600001.0
2006-01-06 16:34:00,1.54297,1.54297,1.54278,1.54279,146199998.0
2006-01-06 16:35:00,1.54275,1.54287,1.54263,1.54268,279700005.0
2006-01-06 16:36:00,1.54272,1.54305,1.54272,1.54305,129500002.0
2006-01-06 16:37:00,1.54305,1.54319,1.54293,1.54301,344900002.0
2006-01-06 16:38:00,1.54308,1.54309,1.54289,1.54289,493699998.0
2006-01-06 16:39:00,1.54278,1.54299,1.54278,1.54295,318300000.0
2006-01-06 16:40:00,1.54284,1.54295,1.54278,1.54295,223500003.0
2006-01-06 16:41:00,1.5429,1.5429,1.54255,1.54255,224800002.0
2006-01-06 16:42:00,1.54267,1.54299,1.54253,1.54285,341799997.0
2006-01-06 16:43:00,1.54273,1.54298,1.54269,1.54286,386100002.0
2006-01-06 16:44:00,1.5429,1.54295,1.54272,1.54279,305600001.0
2006-01-06 16:45:00,1.54288,1.54291,1.54265,1.54265,359500000.0
2006-01-06 16:46:00,1.54266,1.54282,1.54257,1.54282,150900001.0
2006-01-06 16:47:00,1.54261,1.54283,1.54255,1.54283,354900005.0
2006-01-06 16:48:00,1.54277,1.54286,1.54255,1.54265,220499999.0
2006-01-06 16:49:00,1.54252,1.54252,1.54224,1.54224,149999999.0
2006-01-06 16:50:00,1.54199,1.54218,1.54178,1.54192,176600000.0
2006-01-06 16:51:00,1.5418,1.54197,1.54169,1.54169,319199997.0
2006-01-06 16:52:00,1.54198,1.54201,1.54186,1.54186,291400005.0
2006-01-06 16:53:00,1.54188,1.54199,1.54183,1.54191,194400002.0
2006-01-06 16:54:00,1.54159,1.54194,1.54159,1.54173,436200008.0
2006-01-06 16:55:00,1.54177,1.54179,1.54136,1.54146,478799998.0
2006-01-06 16:56:00,1.54135,1.54149,1.54127,1.54146,387900008.0
2006-01-06 16:57:00,1.54142,1.5417,1.54136,1.54154,380400000.0
2006-01-06 16:58:00,1.54149,1.54166,1.54133,1.5416,236599999.0
2006-01-06 16:59:00,1.54158,1.54178,1.54142,1.54167,200499998.0
2006-01-06 17:00:00,1.54165,1.54192,1.54163,1.54192,315600000.0
2006-01-06 17:01:00,1.54182,1.54192,1.54162,1.54192,315799997.0
2006-01-06 17:02:00,1.54183,1.54203,1.54174,1.54203,320999996.0
2006-01-06 17:03:00,1.542,1.54209,1.54172,1.54179,401800002.0
2006-01-06 17:04:00,1.54172,1.54192,1.54162,1.5418,437599995.0
2006-01-06 17:05:00,1.54186,1.54215,1.54183,1.54207,277600002.0
2006-01-06 17:06:00,1.5421,1.54228,1.54194,1.54218,378300003.0
2006-01-06 17:07:00,1.54211,1.5422,1.54196,1.54213,228199998.0
2006-01-06 17:08:00,1.54215,1.54222,1.54194,1.54214,313400001.0
2006-01-06 17:09:00,1.54217,1.54245,1.54216,1.54236,471300006.0
2006-01-06 17:10:00,1.54229,1.54249,1.5421,1.5422,287299997.0
2006-01-06 17:11:00,1.5421,1.54226,1.54191,1.54194,377799995.0
2006-01-06 17:12:00,1.54204,1.54234,1.54204,1.54227,324400005.0
2006-01-06 17:13:00,1.54216,1.54225,1.54198,1.54223,402300008.0
2006-01-06 17:14:00,1.54218,1.54237,1.54209,1.54224,336899999.0
2006-01-06 17:15:00,1.54228,1.54228,1.54195,1.54216,319600002.0
2006-01-06 17:16:00,1.54193,1.54228,1.54193,1.5422,402800001.0
2006-01-06 17:17:00,1.54221,1.54231,1.54209,1.54216,307499999.0
2006-01-06 17:18:00,1.5421,1.5421,1.54181,1.54193,136599999.0
2006-01-06 17:19:00,1.54203,1.54212,1.54187,1.54207,423199999.0
2006-01-06 17:20:00,1.54198,1.54209,1.54187,1.54197,343800001.0
2006-01-06 17:21:00,1.5421,1.5422,1.54207,1.54213,96099999.0
2006-01-06 17:22:00,1.54201,1.54215,1.5419,1.54207,241799998.0
2006-01-06 17:23:00,1.54202,1.5422,1.54198,1.54202,251400005.0
2006-01-06 17:24:00,1.54218,1.54228,1.54202,1.54202,247600004.0
2006-01-06 17:25:00,1.54206,1.54221,1.54206,1.54208,215900003.0
2006-01-06 17:26:00,1.54217,1.54219,1.54198,1.54198,256300000.0
2006-01-06 17:27:00,1.54193,1.54222,1.54193,1.54222,219699999.0
2006-01-06 17:28:00,1.54208,1.5422,1.54196,1.54198,441100002.0
2006-01-06 17:29:00,1.54204,1.54217,1.54196,1.54213,163199998.0
2006-01-06 17:30:00,1.54192,1.54217,1.54192,1.54211,282700005.0
2006-01-06 17:31:00,1.54207,1.5421,1.54191,1.54198,335699999.0
2006-01-06 17:32:00,1.54217,1.54232,1.54199,1.54216,144900000.0
2006-01-06 17:33:00,1.54204,1.54212,1.5418,1.54187,207900000.0
2006-01-06 17:34:00,1.54186,1.54188,1.54169,1.54169,128000000.0
2006-01-06 17:35:00,1.54187,1.54187,1.54154,1.54161,240299996.0
2006-01-06 17:36:00,1.54156,1.54166,1.54135,1.54166,144900000.0
2006-01-06 17:37:00,1.54158,1.5416,1.54143,1.54159,226100001.0
2006-01-06 17:38:00,1.54142,1.54156,1.54135,1.54139,366100000.0
2006-01-06 17:39:00,1.5415,1.5417,1.54144,1.54155,379599998.0
2006-01-06 17:40:00,1.54142,1.54155,1.54122,1.54147,220100000.0
2006-01-06 17:41:00,1.54157,1.54157,1.54137,1.54137,263900001.0
2006-01-06 17:42:00,1.54144,1.54152,1.54126,1.54138,233299997.0
2006-01-06 17:43:00,1.54128,1.54146,1.54105,1.54123,295199996.0
2006-01-06 17:44:00,1.54105,1.54139,1.54105,1.54135,351300004.0
2006-01-06 17:45:00,1.54128,1.54141,1.54117,1.54117,330800003.0
2006-01-06 17:46:00,1.5411,1.54129,1.54105,1.54118,317999999.0
2006-01-06 17:47:00,1.54102,1.54128,1.54102,1.54114,406800000.0
2006-01-06 17:48:00,1.54107,1.5412,1.54101,1.54107,219500001.0
2006-01-06 17:49:00,1.54093,1.54106,1.54085,1.54092,463999997.0
2006-01-06 17:50:00,1.54088,1.541,1.54071,1.5409,166300003.0
2006-01-06 17:51:00,1.5409,1.54113,1.54088,1.54113,297300004.0
2006-01-06 17:52:00,1.54109,1.54124,1.54096,1.54124,238100001.0
2006-01-06 17:53:00,1.54118,1.54135,1.54109,1.54125,418500001.0
2006-01-06 17:54:00,1.5413,1.54134,1.5411,1.54114,489599996.0
2006-01-06 17:55:00,1.54132,1.54139,1.54121,1.54121,183200000.0
2006-01-06 17:56:00,1.54131,1.54152,1.54131,1.54146,195100002.0
2006-01-06 17:57:00,1.5414,1.5415,1.5414,1.5415,117299999.0
2006-01-06 17:58:00,1.5414,1.5415,1.54122,1.54139,167300000.0
2006-01-06 17:59:00,1.54158,1.54206,1.54158,1.54206,123000001.0
2006-01-06 18:00:00,1.54212,1.54228,1.54196,1.54227,259699997.0
2006-01-06 18:01:00,1.5423,1.5423,1.5421,1.5421,2015700005.0
2006-01-06 18:02:00,1.542,1.5421,1.5419,1.5421,2015700005.0
2006-01-06 18:03:00,1.542,1.5421,1.542,1.542,2015700005.0
2006-01-06 18:04:00,1.5421,1.5421,1.542,1.542,2015700005.0
2006-01-06 18:05:00,1.5419,1.5421,1.5418,1.542,2015700005.0
2006-01-06 18:06:00,1.542,1.54211,1.54184,1.54197,2015700005.0
2006-01-06 18:07:00,1.5419,1.542,1.5418,1.5418,1936599993.0
2006-01-06 18:08:00,1.5417,1.5419,1.5416,1.5418,1936599993.0
2006-01-06 18:09:00,1.54192,1.54221,1.54192,1.5421,1936599993.0
2006-01-06 18:10:00,1.5421,1.54214,1.5419,1.5419,2110700000.0
2006-01-06 18:11:00,1.5419,1.54209,1.54182,1.54195,1639200003.0
2006-01-06 18:12:00,1.5416,1.5416,1.5415,1.5416,1398000003.0
2006-01-06 18:13:00,1.54155,1.54158,1.5413,1.5413,1398000003.0
2006-01-06 18:14:00,1.54147,1.54158,1.54124,1.5414,2054800009.0
2006-01-06 18:15:00,1.54142,1.54213,1.54142,1.54205,1110899998.0
2006-01-06 18:17:00,1.54176,1.54195,1.54166,1.54188,1883200009.0
2006-01-06 18:18:00,1.5418,1.54195,1.54165,1.5419,980099994.0
2006-01-06 18:19:00,1.54185,1.54194,1.54153,1.54189,1986499997.0
2006-01-06 18:20:00,1.54185,1.54193,1.54161,1.54171,2087099995.0
2006-01-06 18:21:00,1.54168,1.54173,1.54138,1.54138,979799994.0
2006-01-06 18:22:00,1.54136,1.54154,1.54127,1.54134,818100002.0
2006-01-06 18:23:00,1.5412,1.5413,1.5412,1.5412,1351699997.0
2006-01-06 18:24:00,1.5413,1.5414,1.5412,1.5412,1351699997.0
2006-01-06 18:25:00,1.5413,1.5413,1.5412,1.5412,1351699997.0
2006-01-06 18:26:00,1.5414,1.5414,1.5411,1.5413,1351699997.0
2006-01-06 18:27:00,1.54156,1.5419,1.54148,1.54178,1351699997.0
2006-01-06 18:29:00,1.54192,1.5421,1.54183,1.54194,1468299994.0
2006-01-06 18:30:00,1.54207,1.54213,1.54192,1.54193,904100000.0
2006-01-06 18:31:00,1.54201,1.54216,1.54195,1.54202,962600004.0
2006-01-06 18:32:00,1.54208,1.54218,1.54184,1.54189,1174400008.0
2006-01-06 18:33:00,1.5419,1.5419,1.5418,1.5419,1433099998.0
2006-01-06 18:34:00,1.5418,1.5419,1.5417,1.5418,1433099998.0
2006-01-06 18:35:00,1.5417,1.5418,1.5417,1.5417,1433099998.0
2006-01-06 18:36:00,1.54224,1.54233,1.54203,1.54228,1433099998.0
2006-01-06 18:38:00,1.54204,1.54218,1.54191,1.54212,1704499997.0
2006-01-06 18:39:00,1.5422,1.54233,1.5421,1.54226,1783400006.0
2006-01-06 18:40:00,1.5419,1.5419,1.5418,1.5418,822099999.0
2006-01-06 18:41:00,1.5421,1.54234,1.54209,1.54223,822099999.0
2006-01-06 18:42:00,1.54214,1.54224,1.54192,1.54217,1346800010.0
2006-01-06 18:43:00,1.54224,1.54224,1.54205,1.54212,399699998.0
2006-01-06 18:44:00,1.5421,1.54221,1.54182,1.54197,771600000.0
2006-01-06 18:45:00,1.5419,1.5419,1.54146,1.54146,541800003.0
2006-01-06 18:46:00,1.54155,1.54177,1.54147,1.54147,235699999.0
2006-01-06 18:47:00,1.5417,1.54178,1.54156,1.54166,136700001.0
2006-01-06 18:48:00,1.5417,1.54185,1.54169,1.5418,1101999996.0
2006-01-06 18:49:00,1.54189,1.54192,1.54179,1.54187,451799998.0
2006-01-06 18:50:00,1.54169,1.5418,1.54162,1.54177,529199999.0
2006-01-06 18:51:00,1.54168,1.54188,1.54162,1.54175,1302700007.0
2006-01-06 18:52:00,1.54178,1.54183,1.54158,1.54175,1312500002.0
2006-01-06 18:53:00,1.54171,1.54183,1.54155,1.54183,1292699995.0
2006-01-06 18:54:00,1.54182,1.54227,1.54182,1.5421,564500001.0
2006-01-06 18:55:00,1.5422,1.54224,1.54189,1.54189,1572899995.0
2006-01-06 18:56:00,1.54206,1.54215,1.54193,1.54208,1011599997.0
2006-01-06 18:57:00,1.54211,1.54211,1.54179,1.54198,658400004.0
2006-01-06 18:58:00,1.54198,1.54203,1.54166,1.54194,1093000001.0
2006-01-06 18:59:00,1.54198,1.54209,1.54187,1.54201,1600100001.0
2006-01-06 19:00:00,1.54189,1.54212,1.54189,1.54197,324500002.0
2006-01-06 19:01:00,1.5422,1.54225,1.54197,1.54205,662900005.0
2006-01-06 19:02:00,1.54202,1.54203,1.54166,1.54183,698100002.0
2006-01-06 19:03:00,1.54186,1.54204,1.54181,1.54192,584599996.0
2006-01-06 19:04:00,1.54182,1.54195,1.54175,1.54183,224500003.0
2006-01-06 19:05:00,1.54188,1.542,1.54175,1.5418,586300007.0
2006-01-06 19:06:00,1.54187,1.54193,1.54167,1.54176,1921700007.0
2006-01-06 19:07:00,1.54185,1.54185,1.54154,1.54154,821699994.0
2006-01-06 19:08:00,1.54166,1.54181,1.54151,1.54159,1659400001.0
2006-01-06 19:09:00,1.54172,1.54186,1.54158,1.5417,1687399998.0
2006-01-06 19:10:00,1.5418,1.5422,1.5418,1.54193,1000899999.0
2006-01-06 19:11:00,1.54182,1.54182,1.54143,1.54151,1275200004.0
2006-01-06 19:12:00,1.54152,1.54152,1.54128,1.54131,732600002.0
2006-01-06 19:13:00,1.54144,1.54155,1.54131,1.54148,547000003.0
2006-01-06 19:14:00,1.5414,1.54154,1.5414,1.54154,342399996.0
2006-01-06 19:15:00,1.54155,1.54159,1.54136,1.54143,1256700000.0
2006-01-06 19:16:00,1.54141,1.54153,1.54128,1.5414,536500001.0
2006-01-06 19:17:00,1.54148,1.54156,1.5413,1.54131,788700000.0
2006-01-06 19:18:00,1.5415,1.5415,1.54127,1.54133,964900010.0
2006-01-06 19:19:00,1.5414,1.5416,1.54138,1.54159,784000002.0
2006-01-06 19:20:00,1.5416,1.5416,1.54108,1.54108,1064200003.0
2006-01-06 19:21:00,1.54107,1.54114,1.54095,1.541,1009800003.0
2006-01-06 19:22:00,1.54103,1.5411,1.54094,1.5411,221300004.0
2006-01-06 19:23:00,1.541,1.54114,1.54083,1.54098,744600011.0
2006-01-06 19:24:00,1.54089,1.54115,1.54089,1.54108,678699996.0
2006-01-06 19:25:00,1.54101,1.5411,1.54087,1.54087,808799996.0
2006-01-06 19:26:00,1.54108,1.54121,1.54099,1.54116,986799995.0
2006-01-06 19:27:00,1.54105,1.54132,1.54105,1.54126,1484400001.0
2006-01-06 19:28:00,1.54128,1.5414,1.54118,1.54119,515099996.0
2006-01-06 19:29:00,1.54123,1.54154,1.54123,1.54149,825699998.0
2006-01-06 19:31:00,1.54149,1.54165,1.54131,1.54144,1272900010.0
2006-01-06 19:32:00,1.54156,1.54167,1.54138,1.54148,492500002.0
2006-01-06 19:33:00,1.54168,1.54169,1.54151,1.54152,710300006.0
2006-01-06 19:34:00,1.54169,1.54172,1.5414,1.54151,1600399995.0
2006-01-06 19:35:00,1.54147,1.5416,1.54127,1.54157,848500000.0
2006-01-06 19:36:00,1.54158,1.54166,1.54134,1.54142,699600002.0
2006-01-06 19:37:00,1.5415,1.54166,1.54146,1.54163,322300001.0
2006-01-06 19:38:00,1.5415,1.54171,1.5415,1.54162,466400001.0
2006-01-06 19:39:00,1.5415,1.54177,1.54148,1.54163,1274400014.0
2006-01-06 19:40:00,1.54157,1.54168,1.54148,1.54166,627499992.0
2006-01-06 19:41:00,1.54172,1.54178,1.54162,1.54163,566600000.0
2006-01-06 19:42:00,1.54162,1.54175,1.54156,1.54168,635899996.0
2006-01-06 19:43:00,1.54172,1.54181,1.54154,1.54163,510000005.0
2006-01-06 19:44:00,1.54163,1.54174,1.54154,1.5417,1011100001.0
2006-01-06 19:45:00,1.54155,1.54173,1.54149,1.54173,367500003.0
2006-01-06 19:46:00,1.54168,1.54175,1.54154,1.5417,694099996.0
2006-01-06 19:47:00,1.5415,1.54172,1.5415,1.54171,301600001.0
2006-01-06 19:48:00,1.54168,1.54168,1.54147,1.54153,630200007.0
2006-01-06 19:49:00,1.54155,1.54158,1.54143,1.54147,1252300008.0
2006-01-06 19:50:00,1.54138,1.54153,1.54126,1.54145,186500003.0
2006-01-06 19:51:00,1.54143,1.54153,1.54142,1.54153,397000002.0
2006-01-06 19:52:00,1.54146,1.54153,1.54132,1.54153,308900004.0
2006-01-06 19:53:00,1.54151,1.54151,1.54124,1.54124,651699997.0
2006-01-06 19:54:00,1.54142,1.54151,1.54132,1.54137,395499996.0
2006-01-06 19:55:00,1.54147,1.54155,1.54134,1.54147,503700005.0
2006-01-06 19:56:00,1.54152,1.54167,1.54142,1.54154,1320800006.0
2006-01-06 19:57:00,1.54159,1.5417,1.54149,1.54165,1496100001.0
2006-01-06 19:58:00,1.54165,1.54175,1.54152,1.54154,1439399997.0
2006-01-06 19:59:00,1.54156,1.54175,1.54156,1.5416,1087500004.0
2006-01-06 20:00:00,1.54165,1.54171,1.54144,1.54157,748899998.0
2006-01-06 20:01:00,1.54164,1.54175,1.54155,1.54155,745900001.0
2006-01-06 20:02:00,1.54155,1.54181,1.54155,1.54181,361700001.0
2006-01-06 20:03:00,1.5417,1.5418,1.5417,1.54178,181600002.0
2006-01-06 20:04:00,1.54174,1.54179,1.54165,1.54173,429200002.0
2006-01-06 20:05:00,1.54167,1.54181,1.54162,1.54181,446100003.0
2006-01-06 20:06:00,1.54187,1.54203,1.54184,1.54196,310399999.0
2006-01-06 20:07:00,1.54198,1.54212,1.54189,1.54204,143600003.0
2006-01-06 20:08:00,1.54227,1.5423,1.5421,1.54212,1783300006.0
2006-01-06 20:09:00,1.54216,1.54216,1.5419,1.5419,307800002.0
2006-01-06 20:10:00,1.54197,1.54216,1.54197,1.54209,280800004.0
2006-01-06 20:11:00,1.542,1.54219,1.542,1.5421,948600000.0
2006-01-06 20:12:00,1.54201,1.54218,1.54199,1.54218,322699996.0
2006-01-06 20:13:00,1.54205,1.54226,1.54205,1.5422,1703799998.0
2006-01-06 20:14:00,1.5421,1.54225,1.54201,1.5422,567399996.0
2006-01-06 20:15:00,1.54208,1.54224,1.54208,1.54224,1131300007.0
2006-01-06 20:17:00,1.54216,1.54226,1.54204,1.54221,452199991.0
2006-01-06 20:18:00,1.54218,1.54225,1.5421,1.5422,440100004.0
2006-01-06 20:19:00,1.5427,1.5427,1.5427,1.5427,607100001.0
2006-01-06 20:21:00,1.54204,1.54224,1.54203,1.54212,607100001.0
2006-01-06 20:22:00,1.54217,1.54271,1.54217,1.54271,634700004.0
2006-01-06 20:23:00,1.54252,1.54274,1.54252,1.5427,1291899999.0
2006-01-06 20:24:00,1.54274,1.54287,1.54266,1.54273,349699996.0
2006-01-06 20:25:00,1.54263,1.54284,1.54249,1.54265,972200006.0
2006-01-06 20:26:00,1.54276,1.54298,1.54276,1.54293,438199996.0
2006-01-06 20:27:00,1.54297,1.54303,1.5428,1.5429,346699998.0
2006-01-06 20:29:00,1.5431,1.54322,1.5429,1.5429,1852200012.0
2006-01-06 20:30:00,1.5429,1.5429,1.5427,1.5427,491800000.0
2006-01-06 20:31:00,1.5429,1.5429,1.5429,1.5429,491800000.0
2006-01-06 20:33:00,1.54285,1.54285,1.54233,1.54233,491800000.0
2006-01-06 20:34:00,1.54244,1.54271,1.54228,1.54253,411700000.0
2006-01-06 20:35:00,1.54252,1.54276,1.54237,1.54276,434100002.0
2006-01-06 20:36:00,1.54271,1.54271,1.54245,1.54253,447999999.0
2006-01-06 20:37:00,1.54243,1.54243,1.54218,1.54218,828100003.0
2006-01-06 20:38:00,1.54233,1.54236,1.5421,1.54217,1751900001.0
2006-01-06 20:39:00,1.54236,1.54249,1.54217,1.54229,1114699999.0
2006-01-06 20:40:00,1.54246,1.54258,1.54216,1.54226,1449699998.0
2006-01-06 20:41:00,1.54212,1.54226,1.54183,1.542,579600001.0
2006-01-06 20:42:00,1.54195,1.54215,1.5418,1.54199,275299999.0
2006-01-06 20:43:00,1.54213,1.54229,1.54193,1.54193,758800002.0
2006-01-06 20:44:00,1.54208,1.54238,1.54195,1.54211,1169299993.0
2006-01-06 20:45:00,1.5422,1.5424,1.5422,1.5422,748600005.0
2006-01-06 20:46:00,1.54251,1.54251,1.54223,1.54239,310600002.0
2006-01-06 20:47:00,1.54233,1.54258,1.54231,1.54258,712700002.0
2006-01-06 20:48:00,1.54238,1.54271,1.54236,1.54251,1704600000.0
2006-01-06 20:49:00,1.54249,1.5429,1.54238,1.54282,799799999.0
2006-01-06 20:50:00,1.54293,1.54293,1.54264,1.54286,2017699997.0
2006-01-06 20:51:00,1.54291,1.54306,1.54282,1.5429,334600000.0
2006-01-06 20:52:00,1.54283,1.54292,1.54255,1.54282,1437700001.0
2006-01-06 20:53:00,1.5427,1.54285,1.54269,1.5428,1569400006.0
2006-01-06 20:54:00,1.54279,1.54291,1.54268,1.54277,765399988.0
2006-01-06 20:55:00,1.54278,1.54288,1.54273,1.54283,677400005.0
2006-01-06 21:00:00,1.5429,1.5431,1.5429,1.5431,1455400010.0
2006-01-06 21:02:00,1.54277,1.54294,1.5427,1.54283,1455400010.0
2006-01-06 21:03:00,1.5428,1.54287,1.54265,1.54271,1360799992.0
2006-01-06 21:04:00,1.5428,1.5428,1.5426,1.5426,309899997.0
2006-01-06 21:05:00,1.5427,1.54285,1.54265,1.5428,992700012.0
2006-01-06 21:06:00,1.5426,1.54287,1.54256,1.5428,457900001.0
2006-01-06 21:07:00,1.54278,1.54278,1.54262,1.54262,546000004.0
2006-01-06 21:08:00,1.54265,1.54282,1.54254,1.54266,371499999.0
2006-01-06 21:09:00,1.5426,1.54272,1.54252,1.54252,494400006.0
2006-01-06 21:10:00,1.54275,1.54275,1.54263,1.5427,860299998.0
2006-01-06 21:11:00,1.54277,1.54283,1.54265,1.54272,889799995.0
2006-01-06 21:12:00,1.54265,1.54274,1.54253,1.54267,384000006.0
2006-01-06 21:13:00,1.54258,1.54262,1.54243,1.54255,1098200005.0
2006-01-06 21:14:00,1.54258,1.54269,1.54252,1.54267,679900006.0
2006-01-06 21:15:00,1.54251,1.5426,1.54221,1.54235,662400001.0
2006-01-06 21:16:00,1.54231,1.54246,1.54215,1.54229,615200006.0
2006-01-06 21:17:00,1.54226,1.54237,1.54205,1.54226,1472800003.0
2006-01-06 21:18:00,1.54237,1.54244,1.54217,1.54217,543500003.0
2006-01-06 21:19:00,1.54235,1.54249,1.54224,1.54236,493300004.0
2006-01-06 21:21:00,1.5429,1.5429,1.5429,1.5429,1859200005.0
2006-01-06 21:22:00,1.5425,1.54269,1.54233,1.54263,1859200005.0
2006-01-06 21:23:00,1.54263,1.54265,1.54235,1.5424,1071999992.0
2006-01-06 21:24:00,1.5425,1.5426,1.54241,1.5426,722000001.0
2006-01-06 21:25:00,1.54244,1.54256,1.54214,1.54237,1076600006.0
2006-01-06 21:26:00,1.54226,1.5424,1.54226,1.5424,546900000.0
2006-01-06 21:27:00,1.54245,1.54245,1.54232,1.5424,530600001.0
2006-01-06 21:28:00,1.5423,1.54245,1.54224,1.54237,739000003.0
2006-01-06 21:29:00,1.54246,1.54279,1.54241,1.54253,496700000.0
2006-01-06 21:30:00,1.54255,1.5426,1.54238,1.5424,490899998.0
2006-01-06 21:31:00,1.54256,1.54263,1.5424,1.54247,600699996.0
2006-01-06 21:32:00,1.5426,1.54277,1.54253,1.54265,2143299999.0
2006-01-06 21:33:00,1.54258,1.54271,1.54254,1.54254,227800000.0
2006-01-06 21:34:00,1.5425,1.54265,1.54244,1.5426,1338600009.0
2006-01-06 21:35:00,1.54251,1.54265,1.54247,1.5426,1009200000.0
2006-01-06 21:36:00,1.54268,1.54268,1.54253,1.54257,145700000.0
2006-01-06 21:37:00,1.54263,1.54278,1.54262,1.54275,396300000.0
2006-01-06 21:38:00,1.54264,1.54285,1.54263,1.54285,399500007.0
2006-01-06 21:39:00,1.54282,1.54293,1.54275,1.54281,135600001.0
2006-01-06 21:40:00,1.54273,1.54286,1.54257,1.5427,494900002.0
2006-01-06 21:41:00,1.54267,1.54291,1.54255,1.54274,698399997.0
2006-01-06 21:42:00,1.5428,1.54295,1.54275,1.54287,436800003.0
2006-01-06 21:43:00,1.5429,1.54297,1.54277,1.54285,1123800007.0
2006-01-06 21:44:00,1.54285,1.54292,1.5427,1.54288,1311700007.0
2006-01-06 21:45:00,1.54269,1.54286,1.54258,1.5428,653400002.0
2006-01-06 21:46:00,1.5426,1.54282,1.54251,1.54275,1369499999.0
2006-01-06 21:47:00,1.54264,1.54276,1.54242,1.54252,1377000003.0
2006-01-06 21:48:00,1.54236,1.54256,1.54236,1.54253,371500001.0
2006-01-06 21:49:00,1.54257,1.54276,1.54253,1.54267,1140600004.0
2006-01-06 21:50:00,1.54256,1.54268,1.54248,1.54268,244900003.0
2006-01-06 21:51:00,1.54272,1.54282,1.54264,1.54266,610000002.0
2006-01-06 21:52:00,1.5428,1.54291,1.54263,1.54263,1474900007.0
2006-01-06 21:53:00,1.54283,1.54287,1.54273,1.54279,536600009.0
2006-01-06 21:54:00,1.54287,1.54293,1.54275,1.54282,374500003.0
2006-01-06 21:55:00,1.5427,1.54285,1.54265,1.5428,568000003.0
2006-01-06 21:56:00,1.54285,1.54292,1.54274,1.54277,623899998.0
2006-01-06 21:57:00,1.54275,1.54293,1.54275,1.54293,542200004.0
2006-01-06 21:58:00,1.54287,1.54294,1.5427,1.54293,624400002.0
2006-01-06 21:59:00,1.54285,1.54289,1.54271,1.54276,1092100002.0
2006-01-06 22:00:00,1.5429,1.543,1.54277,1.54289,763699999.0
2006-01-06 22:01:00,1.54305,1.54307,1.543,1.54305,260200001.0
2006-01-06 22:02:00,1.54302,1.54302,1.54272,1.54272,1476099996.0
2006-01-06 22:03:00,1.54291,1.54303,1.54279,1.54298,409100006.0
2006-01-06 22:04:00,1.54297,1.54306,1.54276,1.54297,677399998.0
2006-01-06 22:05:00,1.543,1.54305,1.54283,1.54296,420700002.0
2006-01-06 22:06:00,1.54297,1.54305,1.54285,1.54293,561500006.0
2006-01-06 22:07:00,1.54283,1.54293,1.54278,1.54293,87100000.0
2006-01-06 22:08:00,1.543,1.543,1.54281,1.54286,465999998.0
2006-01-06 22:09:00,1.543,1.543,1.54282,1.5429,399699997.0
2006-01-06 22:10:00,1.54307,1.54312,1.54288,1.54288,307800006.0
2006-01-06 22:11:00,1.54302,1.54302,1.54275,1.54275,195600002.0
2006-01-06 22:12:00,1.54281,1.54291,1.54269,1.54271,799900001.0
2006-01-06 22:13:00,1.54278,1.54283,1.54261,1.54283,261200002.0
2006-01-06 22:14:00,1.54289,1.54312,1.54289,1.54308,297599999.0
2006-01-06 22:15:00,1.54297,1.54333,1.54295,1.54304,464799998.0
2006-01-06 22:16:00,1.54298,1.54305,1.54284,1.54289,360499998.0
2006-01-06 22:17:00,1.5431,1.54317,1.5431,1.54317,144400000.0
2006-01-06 22:18:00,1.54288,1.54306,1.54288,1.54291,254200003.0
2006-01-06 22:19:00,1.54286,1.54308,1.54279,1.54308,299300000.0
2006-01-06 22:20:00,1.54305,1.54305,1.54283,1.54292,308200000.0
2006-01-06 22:21:00,1.54286,1.54298,1.54281,1.54291,244100004.0
2006-01-06 22:22:00,1.54282,1.54309,1.54277,1.54307,1054100015.0
2006-01-06 22:23:00,1.54304,1.54312,1.54291,1.54304,310400001.0
2006-01-06 22:24:00,1.54288,1.54313,1.54288,1.54311,200700001.0
2006-01-06 22:25:00,1.54304,1.54319,1.54284,1.54302,755100005.0
2006-01-06 22:26:00,1.54302,1.54323,1.54283,1.5432,752799997.0
2006-01-06 22:27:00,1.54325,1.5433,1.54292,1.54292,252099999.0
2006-01-06 22:28:00,1.54318,1.54329,1.54299,1.543,608899994.0
2006-01-06 22:29:00,1.54298,1.54325,1.54292,1.54325,658599998.0
2006-01-06 22:30:00,1.54325,1.54335,1.54307,1.54319,777700009.0
2006-01-06 22:31:00,1.54302,1.54322,1.54282,1.54308,160900003.0
2006-01-06 22:32:00,1.543,1.54324,1.543,1.54317,304100001.0
2006-01-06 22:33:00,1.54305,1.54323,1.54303,1.5432,146200001.0
2006-01-06 22:34:00,1.54312,1.54322,1.54298,1.54302,338899997.0
2006-01-06 22:35:00,1.54302,1.5431,1.54292,1.54305,166999998.0
2006-01-06 22:36:00,1.5431,1.54313,1.54293,1.54294,594499998.0
2006-01-06 22:37:00,1.54297,1.54305,1.54279,1.54287,343700002.0
2006-01-06 22:38:00,1.54278,1.54295,1.54271,1.54295,425299993.0
2006-01-06 22:39:00,1.54291,1.54303,1.54266,1.54284,767299995.0
2006-01-06 22:40:00,1.54305,1.5431,1.5428,1.54297,663100007.0
2006-01-06 22:41:00,1.54291,1.54315,1.54291,1.5431,552800006.0
2006-01-06 22:42:00,1.54305,1.54315,1.5429,1.5431,691099997.0
2006-01-06 22:43:00,1.54294,1.54317,1.54282,1.54315,1096200009.0
2006-01-06 22:44:00,1.54298,1.54312,1.54284,1.5431,419100004.0
2006-01-06 22:45:00,1.54297,1.5431,1.54281,1.543,302400002.0
2006-01-06 22:46:00,1.54305,1.54305,1.5428,1.5428,245599999.0
2006-01-06 22:47:00,1.54307,1.54312,1.54292,1.54293,266099996.0
2006-01-06 22:48:00,1.54292,1.54314,1.54288,1.54314,342900000.0
2006-01-06 22:49:00,1.54308,1.54325,1.543,1.54315,899399996.0
2006-01-06 22:50:00,1.54305,1.54318,1.54288,1.54304,262799999.0
2006-01-06 22:51:00,1.54303,1.54305,1.54281,1.54305,532500000.0
2006-01-06 22:52:00,1.54287,1.54305,1.5427,1.543,422300009.0
2006-01-06 22:53:00,1.54291,1.54308,1.54291,1.543,242499999.0
2006-01-06 22:54:00,1.54284,1.543,1.54276,1.54292,478500000.0
2006-01-06 22:55:00,1.54288,1.54303,1.54287,1.54303,254300004.0
2006-01-06 22:56:00,1.54288,1.54307,1.54288,1.54307,87800002.0
2006-01-06 22:57:00,1.54295,1.5431,1.54284,1.54285,432999996.0
2006-01-06 22:58:00,1.54293,1.54305,1.54282,1.54288,139900002.0
2006-01-06 22:59:00,1.54286,1.54286,1.54237,1.54237,381899992.0
2006-01-06 23:00:00,1.54221,1.5426,1.54221,1.5426,97399998.0
2006-01-06 23:01:00,1.5429,1.54297,1.54266,1.54266,371400005.0
2006-01-06 23:02:00,1.54282,1.5429,1.54275,1.54283,152500000.0
2006-01-06 23:03:00,1.54287,1.54293,1.54266,1.54285,348800000.0
2006-01-06 23:04:00,1.54271,1.54306,1.54271,1.54295,307399998.0
2006-01-06 23:05:00,1.54285,1.54298,1.54278,1.54293,192500002.0
2006-01-06 23:06:00,1.54291,1.54305,1.54279,1.54288,227099996.0
2006-01-06 23:07:00,1.54285,1.54298,1.54279,1.54281,308900005.0
2006-01-06 23:08:00,1.54279,1.54299,1.54279,1.54299,75800000.0
2006-01-06 23:09:00,1.54295,1.54302,1.54295,1.54302,54300000.0
2006-01-06 23:10:00,1.54293,1.54305,1.54286,1.543,271100005.0
2006-01-06 23:11:00,1.54285,1.54299,1.54276,1.54286,315000001.0
2006-01-06 23:12:00,1.54292,1.54305,1.54291,1.543,280999998.0
2006-01-06 23:13:00,1.543,1.543,1.5429,1.5429,33600000.0
2006-01-06 23:14:00,1.54292,1.54314,1.5429,1.5429,219300000.0
2006-01-06 23:15:00,1.54295,1.54307,1.54295,1.54307,6600000.0
2006-01-06 23:16:00,1.54304,1.54321,1.54294,1.54321,408899995.0
2006-01-06 23:17:00,1.54316,1.54323,1.54294,1.54313,353999999.0
2006-01-06 23:18:00,1.54303,1.54324,1.54301,1.54318,349900002.0
2006-01-06 23:19:00,1.54311,1.54319,1.54299,1.54311,73500001.0
2006-01-06 23:20:00,1.54313,1.54319,1.54303,1.54311,132600003.0
2006-01-06 23:21:00,1.54297,1.54314,1.54297,1.54312,267499998.0
2006-01-06 23:22:00,1.543,1.5431,1.543,1.5431,102599998.0
2006-01-06 23:23:00,1.5431,1.54315,1.54302,1.54308,69999999.0
2006-01-06 23:24:00,1.54307,1.54307,1.5429,1.5429,85500000.0
2006-01-06 23:25:00,1.54302,1.54302,1.54278,1.54278,113400002.0
2006-01-06 23:26:00,1.54298,1.54302,1.54295,1.54295,34200000.0
2006-01-06 23:27:00,1.543,1.543,1.54268,1.54286,281900001.0
2006-01-06 23:28:00,1.543,1.54302,1.54285,1.54293,279000001.0
2006-01-06 23:29:00,1.54288,1.54292,1.54276,1.54284,244199998.0
2006-01-06 23:30:00,1.54295,1.54295,1.54271,1.54271,181900001.0
2006-01-06 23:31:00,1.54282,1.54302,1.54282,1.54302,115200000.0
2006-01-06 23:32:00,1.54291,1.54291,1.54261,1.54276,300500001.0
2006-01-06 23:33:00,1.5427,1.5429,1.5427,1.54288,228000004.0
2006-01-06 23:34:00,1.54285,1.54293,1.54271,1.54281,143999997.0
2006-01-06 23:35:00,1.54283,1.54287,1.54275,1.54275,64300002.0
2006-01-06 23:36:00,1.54278,1.54304,1.54278,1.54304,341999998.0
2006-01-06 23:37:00,1.5429,1.543,1.5429,1.543,59600000.0
2006-01-06 23:38:00,1.54294,1.54302,1.54272,1.54282,126400000.0
2006-01-06 23:39:00,1.54293,1.54301,1.54287,1.54294,84600001.0
2006-01-06 23:40:00,1.54283,1.54295,1.54276,1.5428,135100002.0
2006-01-06 23:41:00,1.54283,1.54293,1.54262,1.54281,199800003.0
2006-01-06 23:42:00,1.5427,1.54289,1.54255,1.54267,383900005.0
2006-01-06 23:43:00,1.54254,1.54285,1.54254,1.54263,269800000.0
2006-01-06 23:44:00,1.54285,1.54298,1.5427,1.5429,360800001.0
2006-01-06 23:45:00,1.5429,1.5429,1.54267,1.54276,346300001.0
2006-01-06 23:46:00,1.54267,1.54278,1.54261,1.54278,181300001.0
2006-01-06 23:47:00,1.54264,1.54277,1.54264,1.54277,110600002.0
2006-01-06 23:48:00,1.5427,1.5428,1.54266,1.54278,85700001.0
2006-01-06 23:49:00,1.5428,1.54287,1.54262,1.54275,112599999.0
2006-01-06 23:50:00,1.5427,1.54285,1.5427,1.54285,167300001.0
2006-01-06 23:51:00,1.54272,1.54285,1.54271,1.5428,264499999.0
2006-01-06 23:52:00,1.54282,1.54285,1.54259,1.54276,289000001.0
2006-01-06 23:53:00,1.54273,1.54287,1.54259,1.54264,180799999.0
2006-01-06 23:54:00,1.54272,1.54292,1.54258,1.54273,235800004.0
2006-01-06 23:55:00,1.5428,1.5428,1.54262,1.54262,39200000.0
2006-01-06 23:56:00,1.54287,1.54304,1.5428,1.54281,119300001.0
2006-01-06 23:57:00,1.543,1.54309,1.54289,1.54289,128800002.0
2006-01-06 23:58:00,1.54305,1.5431,1.54292,1.54298,81500000.0
2006-01-06 23:59:00,1.5431,1.54315,1.54302,1.54308,121400001.0
2006-01-09 00:00:00,1.54325,1.54342,1.54278,1.54311,259600001.0
2006-01-09 00:01:00,1.5433,1.54357,1.54293,1.54306,374399997.0
2006-01-09 00:02:00,1.54306,1.54313,1.54295,1.54295,143900002.0
2006-01-09 00:03:00,1.54293,1.54305,1.54292,1.54299,136600001.0
2006-01-09 00:04:00,1.54294,1.543,1.54286,1.543,172700002.0
2006-01-09 00:05:00,1.54295,1.54305,1.54288,1.54305,229099999.0
2006-01-09 00:06:00,1.54283,1.54295,1.5428,1.54295,138200001.0
2006-01-09 00:07:00,1.54297,1.54305,1.54278,1.54298,212100001.0
2006-01-09 00:08:00,1.54288,1.543,1.54285,1.5429,164999999.0
2006-01-09 00:09:00,1.54298,1.54305,1.54281,1.54286,238699997.0
2006-01-09 00:10:00,1.543,1.54305,1.54295,1.543,40900000.0
2006-01-09 00:11:00,1.54289,1.54305,1.54287,1.54291,210000000.0
2006-01-09 00:12:00,1.54292,1.54303,1.54284,1.54293,157300003.0
2006-01-09 00:13:00,1.54305,1.54305,1.54283,1.54286,159100002.0
2006-01-09 00:14:00,1.54285,1.543,1.54285,1.543,246999997.0
2006-01-09 00:15:00,1.54295,1.543,1.54285,1.54295,244300002.0
2006-01-09 00:16:00,1.543,1.543,1.5429,1.5429,147799999.0
2006-01-09 00:17:00,1.543,1.54307,1.54273,1.54288,595800006.0
2006-01-09 00:18:00,1.54285,1.54308,1.54281,1.54308,366300003.0
2006-01-09 00:19:00,1.54295,1.54305,1.54295,1.54305,28000000.0
2006-01-09 00:20:00,1.54283,1.5432,1.54267,1.54292,399100001.0
2006-01-09 00:21:00,1.54291,1.54299,1.54274,1.54287,233300002.0
2006-01-09 00:22:00,1.54297,1.54313,1.54279,1.54313,285100000.0
2006-01-09 00:23:00,1.54305,1.54305,1.54275,1.54281,200599997.0
2006-01-09 00:24:00,1.543,1.54312,1.54275,1.54275,404999999.0
2006-01-09 00:25:00,1.54296,1.54312,1.54277,1.54301,414399999.0
2006-01-09 00:26:00,1.54293,1.54306,1.54279,1.54306,253500000.0
2006-01-09 00:27:00,1.54302,1.54311,1.54276,1.54281,350000001.0
2006-01-09 00:28:00,1.54289,1.54301,1.54281,1.54287,416999997.0
2006-01-09 00:29:00,1.54305,1.54319,1.54294,1.54306,324000006.0
2006-01-09 00:30:00,1.54315,1.54325,1.5428,1.54286,432000005.0
2006-01-09 00:31:00,1.5429,1.5429,1.5427,1.54271,230900002.0
2006-01-09 00:32:00,1.54257,1.54257,1.54244,1.54244,128799999.0
2006-01-09 00:33:00,1.5425,1.54265,1.5425,1.5426,112700000.0
2006-01-09 00:34:00,1.54254,1.54268,1.54247,1.5426,572900001.0
2006-01-09 00:35:00,1.5426,1.5426,1.5425,1.5425,39700000.0
2006-01-09 00:36:00,1.54263,1.54272,1.54255,1.54272,206900000.0
2006-01-09 00:37:00,1.54275,1.54275,1.54265,1.54265,163000001.0
2006-01-09 00:38:00,1.54264,1.54271,1.54257,1.54257,194700001.0
2006-01-09 00:39:00,1.54265,1.54274,1.54251,1.54251,131400002.0
2006-01-09 00:40:00,1.54248,1.54271,1.54248,1.54252,239800000.0
2006-01-09 00:41:00,1.54259,1.54265,1.54251,1.54252,137499999.0
2006-01-09 00:42:00,1.5426,1.54261,1.54238,1.54238,320700003.0
2006-01-09 00:43:00,1.54253,1.54266,1.54237,1.54256,320200000.0
2006-01-09 00:44:00,1.5425,1.54263,1.54239,1.54243,325800001.0
2006-01-09 00:45:00,1.54238,1.54257,1.54238,1.54246,246400002.0
2006-01-09 00:46:00,1.54237,1.54255,1.54236,1.5425,266800000.0
2006-01-09 00:47:00,1.54251,1.54251,1.54224,1.54246,220400001.0
2006-01-09 00:48:00,1.5425,1.54257,1.54234,1.5425,456100003.0
2006-01-09 00:49:00,1.5425,1.54255,1.54237,1.54237,160900002.0
2006-01-09 00:50:00,1.5425,1.54255,1.54235,1.54255,441500002.0
2006-01-09 00:51:00,1.5424,1.54255,1.5422,1.54245,231000000.0
2006-01-09 00:52:00,1.54249,1.54261,1.54234,1.5425,221600000.0
2006-01-09 00:53:00,1.54234,1.54255,1.54234,1.54255,192700003.0
2006-01-09 00:54:00,1.54255,1.54255,1.54234,1.5424,391200007.0
2006-01-09 00:55:00,1.54238,1.54257,1.54232,1.5424,427600000.0
2006-01-09 00:56:00,1.5423,1.5425,1.5423,1.5425,181499999.0
2006-01-09 00:57:00,1.54242,1.54257,1.54226,1.54236,497299994.0
2006-01-09 00:58:00,1.54243,1.54255,1.54225,1.54248,211700000.0
2006-01-09 00:59:00,1.54234,1.54252,1.54227,1.54237,170099994.0
2006-01-09 01:00:00,1.54246,1.54292,1.54246,1.54283,300400006.0
2006-01-09 01:01:00,1.54289,1.54305,1.5428,1.543,446900001.0
2006-01-09 01:02:00,1.54304,1.54318,1.54296,1.54308,393900004.0
2006-01-09 01:03:00,1.54304,1.54337,1.54289,1.54322,376699995.0
2006-01-09 01:04:00,1.54342,1.54342,1.54297,1.54297,551900000.0
2006-01-09 01:05:00,1.54292,1.54305,1.54282,1.5429,400400003.0
2006-01-09 01:06:00,1.54302,1.54305,1.54284,1.5429,311699999.0
2006-01-09 01:07:00,1.54291,1.54308,1.54285,1.54292,315300004.0
2006-01-09 01:08:00,1.5429,1.54302,1.54286,1.54286,202199997.0
2006-01-09 01:09:00,1.54307,1.54313,1.54298,1.54306,286499999.0
2006-01-09 01:10:00,1.54311,1.54311,1.54291,1.54295,319400002.0
2006-01-09 01:11:00,1.54303,1.54303,1.54268,1.54281,292300001.0
2006-01-09 01:12:00,1.54274,1.54295,1.54267,1.54285,489300003.0
2006-01-09 01:13:00,1.54279,1.54288,1.54257,1.54257,271600000.0
2006-01-09 01:14:00,1.54278,1.54293,1.54273,1.54281,392000002.0
2006-01-09 01:15:00,1.54285,1.54293,1.5427,1.54288,263100005.0
2006-01-09 01:16:00,1.54284,1.54284,1.54255,1.54269,279600004.0
2006-01-09 01:17:00,1.54265,1.54283,1.5423,1.5426,271600001.0
2006-01-09 01:18:00,1.54278,1.54287,1.54265,1.54265,473100003.0
2006-01-09 01:19:00,1.54273,1.54282,1.54257,1.54277,263799999.0
2006-01-09 01:20:00,1.54278,1.54285,1.54268,1.5427,258300001.0
2006-01-09 01:21:00,1.54253,1.54293,1.54253,1.54273,301099999.0
2006-01-09 01:22:00,1.54305,1.54305,1.54295,1.543,127500000.0
2006-01-09 01:23:00,1.54285,1.543,1.54285,1.54285,128699999.0
2006-01-09 01:24:00,1.54288,1.54297,1.54281,1.54284,47200001.0
2006-01-09 01:25:00,1.54285,1.5429,1.5427,1.54285,103800001.0
2006-01-09 01:26:00,1.54305,1.54305,1.54295,1.543,34500000.0
2006-01-09 01:27:00,1.54281,1.54299,1.54281,1.54289,346699999.0
2006-01-09 01:28:00,1.5429,1.54295,1.54283,1.54285,266699999.0
2006-01-09 01:29:00,1.5428,1.5429,1.54273,1.54282,202199997.0
2006-01-09 01:30:00,1.54275,1.5429,1.54269,1.54269,218499999.0
2006-01-09 01:31:00,1.54285,1.5429,1.54276,1.54282,130100002.0
2006-01-09 01:32:00,1.54287,1.54295,1.5427,1.54295,284300003.0
2006-01-09 01:33:00,1.54287,1.54303,1.54287,1.54291,71200000.0
2006-01-09 01:34:00,1.54283,1.5432,1.54283,1.5431,406599997.0
2006-01-09 01:35:00,1.5428,1.54295,1.5428,1.54285,205700001.0
2006-01-09 01:36:00,1.54285,1.543,1.54283,1.54297,338500000.0
2006-01-09 01:37:00,1.54291,1.5431,1.54291,1.54296,288600000.0
2006-01-09 01:38:00,1.54306,1.54315,1.54293,1.5431,384300001.0
2006-01-09 01:39:00,1.54296,1.54315,1.54291,1.54291,409400001.0
2006-01-09 01:40:00,1.543,1.54315,1.54295,1.54295,253200000.0
2006-01-09 01:41:00,1.54307,1.5431,1.54293,1.54298,260399999.0
2006-01-09 01:42:00,1.54303,1.5432,1.54301,1.54301,199799999.0
2006-01-09 01:43:00,1.54315,1.54315,1.54301,1.54303,127500000.0
2006-01-09 01:44:00,1.54289,1.54312,1.54289,1.54295,374300005.0
2006-01-09 01:45:00,1.5431,1.54315,1.54295,1.5431,48699999.0
2006-01-09 01:46:00,1.54302,1.54325,1.54301,1.54325,377100001.0
2006-01-09 01:47:00,1.54323,1.54323,1.54303,1.54308,346599998.0
2006-01-09 01:48:00,1.54315,1.54317,1.543,1.543,480099996.0
2006-01-09 01:49:00,1.54286,1.54308,1.54277,1.54308,363400003.0
2006-01-09 01:50:00,1.5431,1.5431,1.54282,1.54282,115800000.0
2006-01-09 01:51:00,1.5429,1.5429,1.54277,1.54285,111800000.0
2006-01-09 01:52:00,1.54273,1.54285,1.5427,1.5427,18400000.0
2006-01-09 01:53:00,1.54293,1.54297,1.54274,1.54289,118100000.0
2006-01-09 01:54:00,1.54286,1.54297,1.54277,1.5428,237000002.0
2006-01-09 01:55:00,1.5428,1.5429,1.54266,1.5429,593899999.0
2006-01-09 01:56:00,1.54272,1.54285,1.5427,1.5427,92600001.0
2006-01-09 01:57:00,1.54292,1.54293,1.54276,1.54286,156100003.0
2006-01-09 01:58:00,1.5429,1.5431,1.5429,1.54294,92300000.0
2006-01-09 01:59:00,1.54284,1.54317,1.54284,1.54306,250400004.0
2006-01-09 02:00:00,1.54321,1.54321,1.54271,1.54276,190199999.0
2006-01-09 02:01:00,1.5429,1.54295,1.54281,1.54288,121400002.0
2006-01-09 02:02:00,1.54269,1.54292,1.54262,1.54282,192499997.0
2006-01-09 02:03:00,1.54277,1.54277,1.54249,1.54249,356899998.0
2006-01-09 02:04:00,1.5425,1.5429,1.54238,1.54278,325200000.0
2006-01-09 02:05:00,1.54275,1.54287,1.54258,1.54273,173200002.0
2006-01-09 02:06:00,1.54269,1.54285,1.54269,1.54285,305900003.0
2006-01-09 02:07:00,1.54268,1.54286,1.54265,1.54281,569899999.0
2006-01-09 02:08:00,1.54275,1.54275,1.54239,1.54239,188300000.0
2006-01-09 02:09:00,1.54265,1.54272,1.54249,1.54253,179700002.0
2006-01-09 02:10:00,1.5426,1.5426,1.5425,1.5425,111100000.0
2006-01-09 02:11:00,1.54246,1.5426,1.54231,1.54255,134200001.0
2006-01-09 02:12:00,1.54259,1.5429,1.54246,1.5429,206699999.0
2006-01-09 02:13:00,1.54286,1.54286,1.54267,1.54268,252000001.0
2006-01-09 02:14:00,1.5428,1.54285,1.54267,1.54278,242000000.0
2006-01-09 02:15:00,1.54271,1.54285,1.54262,1.54275,217599996.0
2006-01-09 02:16:00,1.54268,1.54286,1.54254,1.54262,414399995.0
2006-01-09 02:17:00,1.54257,1.5431,1.54256,1.54277,383899996.0
2006-01-09 02:18:00,1.5427,1.5428,1.5427,1.5428,105000001.0
2006-01-09 02:19:00,1.54286,1.54288,1.54286,1.54288,26400000.0
2006-01-09 02:20:00,1.54276,1.54276,1.54245,1.54253,162999999.0
2006-01-09 02:21:00,1.54253,1.54268,1.54247,1.54255,377500003.0
2006-01-09 02:22:00,1.54248,1.54263,1.54245,1.54259,274300002.0
2006-01-09 02:23:00,1.5426,1.5426,1.54231,1.54236,300300002.0
2006-01-09 02:24:00,1.5425,1.54259,1.54237,1.54251,289200001.0
2006-01-09 02:25:00,1.54252,1.54252,1.54233,1.5425,242000000.0
2006-01-09 02:26:00,1.54244,1.54258,1.54244,1.54258,104300000.0
2006-01-09 02:27:00,1.54263,1.54263,1.54234,1.54234,200400000.0
2006-01-09 02:28:00,1.54248,1.54259,1.54233,1.54237,246500003.0
2006-01-09 02:29:00,1.54257,1.54312,1.54257,1.54312,218599998.0
2006-01-09 02:30:00,1.5429,1.54311,1.54286,1.54302,245100004.0
2006-01-09 02:31:00,1.54293,1.54342,1.5429,1.54329,180800000.0
2006-01-09 02:32:00,1.54328,1.54347,1.54326,1.54339,146600002.0
2006-01-09 02:33:00,1.5435,1.54352,1.54325,1.54329,295300002.0
2006-01-09 02:34:00,1.54324,1.54333,1.54321,1.54333,99100000.0
2006-01-09 02:35:00,1.5435,1.54354,1.54331,1.54337,351200005.0
2006-01-09 02:36:00,1.5434,1.54342,1.54316,1.54328,355000003.0
2006-01-09 02:37:00,1.54319,1.54349,1.54319,1.54329,268699998.0
2006-01-09 02:38:00,1.54326,1.54336,1.54292,1.543,327599998.0
2006-01-09 02:39:00,1.54296,1.54314,1.54296,1.54302,147100000.0
2006-01-09 02:40:00,1.54309,1.54313,1.54297,1.54305,92000000.0
2006-01-09 02:41:00,1.54295,1.54295,1.5427,1.5427,308800001.0
2006-01-09 02:42:00,1.54291,1.54298,1.54279,1.54287,184700001.0
2006-01-09 02:43:00,1.54295,1.5431,1.54294,1.54299,347499999.0
2006-01-09 02:44:00,1.54297,1.543,1.54278,1.54298,207099999.0
2006-01-09 02:45:00,1.54282,1.54295,1.54282,1.54295,87899999.0
2006-01-09 02:46:00,1.54288,1.54302,1.54272,1.54292,450000001.0
2006-01-09 02:47:00,1.54271,1.5429,1.5427,1.54288,265800003.0
2006-01-09 02:48:00,1.5428,1.54287,1.54268,1.5428,354200003.0
2006-01-09 02:49:00,1.54269,1.5428,1.54264,1.54277,163700001.0
2006-01-09 02:50:00,1.5427,1.54282,1.54267,1.54267,294699996.0
2006-01-09 02:51:00,1.54273,1.54273,1.54253,1.54255,296500000.0
2006-01-09 02:52:00,1.54254,1.54269,1.54246,1.54261,281899999.0
2006-01-09 02:53:00,1.54258,1.54265,1.54244,1.5426,295000000.0
2006-01-09 02:54:00,1.54256,1.54259,1.54247,1.54253,62299999.0
2006-01-09 02:55:00,1.54244,1.54263,1.54244,1.54263,117500000.0
2006-01-09 02:56:00,1.54267,1.54267,1.54237,1.54237,170099998.0
2006-01-09 02:57:00,1.54243,1.54253,1.54222,1.54241,183399999.0
2006-01-09 02:58:00,1.54246,1.54262,1.54241,1.54242,306100000.0
2006-01-09 02:59:00,1.54239,1.5425,1.54233,1.54241,174099996.0
2006-01-09 03:00:00,1.54241,1.54282,1.54241,1.54282,73400000.0
2006-01-09 03:01:00,1.54258,1.54275,1.54255,1.54262,382400000.0
2006-01-09 03:02:00,1.54248,1.54276,1.54237,1.54237,236799999.0
2006-01-09 03:03:00,1.54265,1.54265,1.54233,1.54244,304699999.0
2006-01-09 03:04:00,1.5426,1.5426,1.54242,1.54242,53899999.0
2006-01-09 03:05:00,1.5425,1.5426,1.5425,1.5426,29400000.0
2006-01-09 03:06:00,1.5426,1.54265,1.5426,1.54265,82400000.0
2006-01-09 03:07:00,1.54243,1.54265,1.54243,1.54255,200800001.0
2006-01-09 03:08:00,1.54237,1.54249,1.54232,1.54241,159799999.0
2006-01-09 03:09:00,1.5424,1.5424,1.5422,1.5422,163800000.0
2006-01-09 03:10:00,1.54245,1.54259,1.5423,1.54245,287600003.0
2006-01-09 03:11:00,1.54222,1.54238,1.54221,1.54227,116399999.0
2006-01-09 03:12:00,1.54217,1.54217,1.54187,1.5421,344000001.0
2006-01-09 03:13:00,1.54215,1.54215,1.54194,1.54195,177200000.0
2006-01-09 03:14:00,1.54205,1.54223,1.54192,1.54214,230200000.0
2006-01-09 03:15:00,1.54206,1.54218,1.54206,1.54218,14900000.0
2006-01-09 03:16:00,1.54218,1.54228,1.54191,1.54191,307600001.0
2006-01-09 03:17:00,1.54217,1.54225,1.54204,1.54217,167700000.0
2006-01-09 03:18:00,1.54214,1.5422,1.54204,1.5422,181999998.0
2006-01-09 03:19:00,1.54228,1.54233,1.54211,1.54211,228699998.0
2006-01-09 03:20:00,1.54207,1.54225,1.54207,1.54225,140600001.0
2006-01-09 03:21:00,1.5421,1.5422,1.5421,1.5422,66900000.0
2006-01-09 03:22:00,1.54225,1.54225,1.5422,1.5422,19500000.0
2006-01-09 03:23:00,1.54208,1.54219,1.54193,1.54205,146600000.0
2006-01-09 03:24:00,1.54211,1.54218,1.54202,1.54211,349899998.0
2006-01-09 03:25:00,1.54214,1.54231,1.54202,1.54227,342399998.0
2006-01-09 03:26:00,1.54217,1.54217,1.54204,1.54204,24000000.0
2006-01-09 03:27:00,1.54216,1.54216,1.54204,1.54204,75000000.0
2006-01-09 03:28:00,1.5421,1.5421,1.5419,1.5419,131500000.0
2006-01-09 03:29:00,1.54202,1.54216,1.54195,1.54205,365100002.0
2006-01-09 03:30:00,1.54197,1.54214,1.54186,1.54194,214099999.0
2006-01-09 03:31:00,1.5418,1.5419,1.5418,1.5419,130999997.0
2006-01-09 03:32:00,1.54172,1.54221,1.54172,1.54221,339000000.0
2006-01-09 03:33:00,1.54207,1.54221,1.54191,1.54198,242700005.0
2006-01-09 03:34:00,1.54197,1.54205,1.54182,1.54205,351899996.0
2006-01-09 03:35:00,1.5421,1.54224,1.54206,1.54213,331799997.0
2006-01-09 03:36:00,1.54208,1.54231,1.54208,1.54226,197100002.0
2006-01-09 03:37:00,1.54216,1.5423,1.54205,1.54209,236699999.0
2006-01-09 03:38:00,1.54221,1.54221,1.54207,1.54207,74900001.0
2006-01-09 03:39:00,1.54205,1.54215,1.54194,1.54206,98400002.0
2006-01-09 03:40:00,1.54215,1.54215,1.54184,1.5419,293000000.0
2006-01-09 03:41:00,1.54202,1.5421,1.54183,1.54196,209199998.0
2006-01-09 03:42:00,1.54201,1.54215,1.54197,1.5421,329800004.0
2006-01-09 03:43:00,1.54198,1.54217,1.54194,1.54208,233900002.0
2006-01-09 03:44:00,1.5421,1.54223,1.542,1.542,236299997.0
2006-01-09 03:45:00,1.54217,1.54222,1.542,1.54204,402899999.0
2006-01-09 03:46:00,1.5421,1.54215,1.54192,1.54207,210199998.0
2006-01-09 03:47:00,1.54195,1.54215,1.54195,1.54215,103099999.0
2006-01-09 03:48:00,1.54207,1.54215,1.54192,1.54205,49700000.0
2006-01-09 03:49:00,1.54213,1.54217,1.54198,1.54216,261100002.0
2006-01-09 03:50:00,1.542,1.54215,1.542,1.54208,84999999.0
2006-01-09 03:51:00,1.5421,1.54217,1.54197,1.54215,181499999.0
2006-01-09 03:52:00,1.54205,1.5421,1.54189,1.54189,116399999.0
2006-01-09 03:53:00,1.54221,1.54234,1.54216,1.54224,28899999.0
2006-01-09 03:54:00,1.54245,1.54259,1.54241,1.54247,248800003.0
2006-01-09 03:55:00,1.54233,1.54248,1.54229,1.54248,79300002.0
2006-01-09 03:56:00,1.54233,1.54258,1.54224,1.54249,172499999.0
2006-01-09 03:57:00,1.54244,1.54252,1.54235,1.54242,68700002.0
2006-01-09 03:58:00,1.54234,1.54235,1.54198,1.54198,354100004.0
2006-01-09 03:59:00,1.5419,1.5421,1.5419,1.5421,399699999.0
2006-01-09 04:00:00,1.54215,1.54215,1.54202,1.54202,106999997.0
2006-01-09 04:01:00,1.54213,1.54235,1.54203,1.5422,307700000.0
2006-01-09 04:02:00,1.54224,1.54241,1.54222,1.54234,304400002.0
2006-01-09 04:03:00,1.54223,1.54259,1.54223,1.54244,184299999.0
2006-01-09 04:04:00,1.54253,1.54266,1.54241,1.54245,253399999.0
2006-01-09 04:05:00,1.54229,1.54248,1.54228,1.54248,209200002.0
2006-01-09 04:06:00,1.5424,1.54245,1.54224,1.54237,171200001.0
2006-01-09 04:07:00,1.54227,1.54245,1.5421,1.54245,335899999.0
2006-01-09 04:08:00,1.54227,1.54245,1.54222,1.54245,210900000.0
2006-01-09 04:09:00,1.54228,1.54251,1.54211,1.54238,186900004.0
2006-01-09 04:10:00,1.54245,1.54262,1.54245,1.54247,334799995.0
2006-01-09 04:11:00,1.54237,1.5425,1.54223,1.54237,325900001.0
2006-01-09 04:12:00,1.5423,1.5424,1.5423,1.5424,117499999.0
2006-01-09 04:13:00,1.5422,1.54235,1.5422,1.54235,68699999.0
2006-01-09 04:14:00,1.54236,1.54261,1.54236,1.54244,394599995.0
2006-01-09 04:15:00,1.54242,1.54262,1.54229,1.54245,362900004.0
2006-01-09 04:16:00,1.54235,1.54253,1.54226,1.54242,348000003.0
2006-01-09 04:17:00,1.5424,1.5424,1.5423,1.5423,62300002.0
2006-01-09 04:18:00,1.54244,1.54251,1.54237,1.54243,103799999.0
2006-01-09 04:19:00,1.54243,1.54254,1.54229,1.5423,244799998.0
2006-01-09 04:20:00,1.54255,1.54266,1.54238,1.5426,381700004.0
2006-01-09 04:21:00,1.54255,1.54255,1.54229,1.54234,183699998.0
2006-01-09 04:22:00,1.54236,1.54257,1.54227,1.54252,282199998.0
2006-01-09 04:23:00,1.54245,1.54255,1.5423,1.5424,501899994.0
2006-01-09 04:24:00,1.5425,1.54255,1.54237,1.54241,232600001.0
2006-01-09 04:25:00,1.54253,1.54262,1.54236,1.54257,354500000.0
2006-01-09 04:26:00,1.54258,1.54265,1.5425,1.54265,273900003.0
2006-01-09 04:27:00,1.54256,1.54262,1.54254,1.54258,66400000.0
2006-01-09 04:28:00,1.54237,1.54255,1.54237,1.54255,125400002.0
2006-01-09 04:29:00,1.54238,1.5425,1.54232,1.54245,48000000.0
2006-01-09 04:30:00,1.54228,1.5425,1.54228,1.5425,100600002.0
2006-01-09 04:31:00,1.5425,1.54255,1.54242,1.54248,56200000.0
2006-01-09 04:32:00,1.54241,1.54255,1.54241,1.54255,103000001.0
2006-01-09 04:33:00,1.54243,1.54257,1.54243,1.54257,50299999.0
2006-01-09 04:34:00,1.54235,1.5425,1.54235,1.54239,268700003.0
2006-01-09 04:35:00,1.54236,1.54249,1.54225,1.54248,336899998.0
2006-01-09 04:36:00,1.54225,1.54243,1.54219,1.54231,158400001.0
2006-01-09 04:37:00,1.54234,1.54246,1.54224,1.54237,448199998.0
2006-01-09 04:38:00,1.54229,1.54243,1.54229,1.54235,321000001.0
2006-01-09 04:39:00,1.5423,1.54235,1.54212,1.5422,272799999.0
2006-01-09 04:40:00,1.54235,1.54235,1.54216,1.54216,139100001.0
2006-01-09 04:41:00,1.54233,1.54234,1.54218,1.54218,230100000.0
2006-01-09 04:42:00,1.54242,1.54256,1.54234,1.5424,422900004.0
2006-01-09 04:43:00,1.54249,1.54258,1.54233,1.54233,220300002.0
2006-01-09 04:44:00,1.5425,1.54255,1.5425,1.54255,45499998.0
2006-01-09 04:45:00,1.54245,1.54255,1.54225,1.54225,226499998.0
2006-01-09 04:46:00,1.5425,1.5425,1.5424,1.5424,54899998.0
2006-01-09 04:47:00,1.54241,1.54255,1.5423,1.54252,373400004.0
2006-01-09 04:48:00,1.54247,1.54255,1.54231,1.54248,152700000.0
2006-01-09 04:49:00,1.54257,1.54257,1.54234,1.5424,248599999.0
2006-01-09 04:50:00,1.54248,1.5425,1.54226,1.54238,222700002.0
2006-01-09 04:51:00,1.5425,1.5425,1.5424,1.5424,37100000.0
2006-01-09 04:52:00,1.5425,1.5425,1.5424,1.5424,46300000.0
2006-01-09 04:53:00,1.54219,1.54255,1.54219,1.54246,208000001.0
2006-01-09 04:54:00,1.54244,1.54253,1.54233,1.54252,185400002.0
2006-01-09 04:55:00,1.54245,1.5425,1.54232,1.54238,55900001.0
2006-01-09 04:56:00,1.54254,1.54259,1.5424,1.5425,175900000.0
2006-01-09 04:57:00,1.54243,1.54259,1.54242,1.54257,274800005.0
2006-01-09 04:58:00,1.54244,1.54255,1.54235,1.5425,498100002.0
2006-01-09 04:59:00,1.5424,1.5425,1.5424,1.5425,11500000.0
2006-01-09 05:00:00,1.5425,1.54255,1.54239,1.5424,264600000.0
2006-01-09 05:01:00,1.54252,1.54259,1.54243,1.54258,278200001.0
2006-01-09 05:02:00,1.54241,1.54268,1.54241,1.54253,305199999.0
2006-01-09 05:03:00,1.54258,1.54258,1.54239,1.54239,227700000.0
2006-01-09 05:04:00,1.54254,1.54266,1.54239,1.5425,168400004.0
2006-01-09 05:05:00,1.54251,1.54258,1.54241,1.54243,246599999.0
2006-01-09 05:06:00,1.54238,1.54248,1.54227,1.54244,354399995.0
2006-01-09 05:07:00,1.54248,1.54255,1.54239,1.54252,299099998.0
2006-01-09 05:08:00,1.54242,1.54255,1.54234,1.5425,301100001.0
2006-01-09 05:09:00,1.54248,1.54248,1.54236,1.54236,102299999.0
2006-01-09 05:10:00,1.5425,1.5425,1.54236,1.54236,58300000.0
2006-01-09 05:11:00,1.54242,1.54251,1.54215,1.54228,200500002.0
2006-01-09 05:12:00,1.54215,1.54235,1.54211,1.54235,366300000.0
2006-01-09 05:13:00,1.54235,1.54235,1.54219,1.5422,199100003.0
2006-01-09 05:14:00,1.54228,1.54254,1.54228,1.54248,259699999.0
2006-01-09 05:15:00,1.54253,1.54253,1.54233,1.54238,229300001.0
2006-01-09 05:16:00,1.54239,1.54248,1.54223,1.54238,198299999.0
2006-01-09 05:17:00,1.54235,1.54235,1.54222,1.5423,70400000.0
2006-01-09 05:18:00,1.5422,1.54235,1.54214,1.54216,216100000.0
2006-01-09 05:19:00,1.54206,1.54223,1.54206,1.54223,53099999.0
2006-01-09 05:20:00,1.54228,1.54232,1.54217,1.54223,59200000.0
2006-01-09 05:21:00,1.54234,1.54248,1.54219,1.54219,275699998.0
2006-01-09 05:22:00,1.5424,1.5425,1.54233,1.54242,250000001.0
2006-01-09 05:23:00,1.54239,1.54253,1.54234,1.54238,275500003.0
2006-01-09 05:24:00,1.54223,1.54258,1.54223,1.54253,304099997.0
2006-01-09 05:25:00,1.54248,1.54255,1.54231,1.54239,381600002.0
2006-01-09 05:26:00,1.5424,1.54261,1.54238,1.54244,268900001.0
2006-01-09 05:27:00,1.54243,1.54255,1.54225,1.54234,332899998.0
2006-01-09 05:28:00,1.5425,1.54255,1.5425,1.54255,4800000.0
2006-01-09 05:29:00,1.54247,1.54261,1.54247,1.54261,48800000.0
2006-01-09 05:30:00,1.54261,1.54267,1.54235,1.54254,312900006.0
2006-01-09 05:31:00,1.54243,1.54253,1.54241,1.54253,166100003.0
2006-01-09 05:32:00,1.54249,1.54254,1.54239,1.54239,316800001.0
2006-01-09 05:33:00,1.54245,1.54261,1.54232,1.54245,271400005.0
2006-01-09 05:34:00,1.54229,1.54245,1.54223,1.54245,170200000.0
2006-01-09 05:35:00,1.5423,1.5424,1.5423,1.5424,39300000.0
2006-01-09 05:36:00,1.5422,1.54248,1.5422,1.54245,283000007.0
2006-01-09 05:37:00,1.54245,1.54245,1.54219,1.5422,351300000.0
2006-01-09 05:38:00,1.54248,1.54248,1.54245,1.54245,7100000.0
2006-01-09 05:39:00,1.54238,1.54253,1.54231,1.54246,322300005.0
2006-01-09 05:40:00,1.54252,1.54252,1.54223,1.54223,169800002.0
2006-01-09 05:41:00,1.54249,1.54249,1.54231,1.54236,234000000.0
2006-01-09 05:42:00,1.54236,1.54236,1.54217,1.54217,92700000.0
2006-01-09 05:43:00,1.54216,1.54243,1.54216,1.54229,308600006.0
2006-01-09 05:44:00,1.54214,1.54224,1.54207,1.54208,158300001.0
2006-01-09 05:45:00,1.54208,1.54219,1.54207,1.54207,239199999.0
2006-01-09 05:46:00,1.54217,1.54225,1.54207,1.54217,97399999.0
2006-01-09 05:47:00,1.54217,1.54225,1.54198,1.5422,339599998.0
2006-01-09 05:48:00,1.54214,1.54228,1.54205,1.54217,432700004.0
2006-01-09 05:49:00,1.54213,1.54228,1.54196,1.54196,380300002.0
2006-01-09 05:50:00,1.54215,1.54223,1.542,1.5422,122000001.0
2006-01-09 05:51:00,1.54212,1.54233,1.54212,1.54217,341600002.0
2006-01-09 05:52:00,1.54227,1.54242,1.54213,1.5423,400100006.0
2006-01-09 05:53:00,1.54228,1.54244,1.54219,1.5423,377700000.0
2006-01-09 05:54:00,1.5422,1.54238,1.5421,1.54225,255400000.0
2006-01-09 05:55:00,1.54221,1.54228,1.54207,1.54216,227600001.0
2006-01-09 05:56:00,1.5423,1.54232,1.5422,1.54224,43200000.0
2006-01-09 05:57:00,1.54225,1.54246,1.54225,1.54246,284799994.0
2006-01-09 05:58:00,1.54232,1.54242,1.54222,1.54237,297799996.0
2006-01-09 05:59:00,1.54239,1.54245,1.54228,1.5424,344900001.0
2006-01-09 06:00:00,1.5424,1.54245,1.54219,1.54236,275700002.0
2006-01-09 06:01:00,1.54247,1.54264,1.54231,1.54232,477500003.0
2006-01-09 06:02:00,1.5423,1.5424,1.5423,1.5424,160400001.0
2006-01-09 06:03:00,1.5423,1.54241,1.5423,1.54238,234100002.0
2006-01-09 06:04:00,1.54227,1.54238,1.54214,1.54237,299400000.0
2006-01-09 06:05:00,1.54233,1.54248,1.54231,1.5424,273399998.0
2006-01-09 06:06:00,1.5425,1.5427,1.54247,1.54255,351499999.0
2006-01-09 06:07:00,1.54244,1.54263,1.54228,1.54235,315900003.0
2006-01-09 06:08:00,1.54251,1.54259,1.54229,1.54229,345300001.0
2006-01-09 06:09:00,1.5425,1.54258,1.54235,1.54242,331600002.0
2006-01-09 06:10:00,1.54237,1.5425,1.54225,1.54242,237300000.0
2006-01-09 06:11:00,1.54255,1.54269,1.54246,1.5426,530599998.0
2006-01-09 06:12:00,1.54241,1.54265,1.54241,1.54265,305900001.0
2006-01-09 06:13:00,1.5425,1.54263,1.5425,1.54263,107000000.0
2006-01-09 06:14:00,1.54253,1.54262,1.54239,1.54248,209500000.0
2006-01-09 06:15:00,1.54244,1.54255,1.54244,1.54255,180100002.0
2006-01-09 06:16:00,1.5425,1.5425,1.5424,1.5424,28000000.0
2006-01-09 06:17:00,1.5424,1.54255,1.5424,1.54255,162399998.0
2006-01-09 06:18:00,1.54253,1.5426,1.54237,1.54237,308599999.0
2006-01-09 06:19:00,1.54239,1.54251,1.54225,1.54242,467200006.0
2006-01-09 06:20:00,1.54255,1.54255,1.54234,1.54238,325399998.0
2006-01-09 06:21:00,1.54253,1.54261,1.54239,1.54242,289800005.0
2006-01-09 06:22:00,1.54254,1.54263,1.54234,1.54247,226899998.0
2006-01-09 06:23:00,1.54252,1.54255,1.54225,1.54241,406299998.0
2006-01-09 06:24:00,1.5425,1.54255,1.5423,1.54246,256500000.0
2006-01-09 06:25:00,1.54242,1.54255,1.54237,1.54248,190399998.0
2006-01-09 06:26:00,1.54257,1.54257,1.54223,1.54232,234799996.0
2006-01-09 06:27:00,1.54255,1.54257,1.54243,1.5425,284400001.0
2006-01-09 06:28:00,1.54251,1.54257,1.54234,1.54248,397299999.0
2006-01-09 06:29:00,1.54257,1.54257,1.54241,1.54255,218199998.0
2006-01-09 06:30:00,1.54246,1.54256,1.54242,1.54256,56800000.0
2006-01-09 06:31:00,1.54259,1.54259,1.54242,1.54242,28000000.0
2006-01-09 06:32:00,1.54245,1.54263,1.54245,1.54259,197499999.0
2006-01-09 06:33:00,1.54244,1.54256,1.54242,1.54243,293900002.0
2006-01-09 06:34:00,1.54255,1.54255,1.54235,1.54248,324999996.0
2006-01-09 06:35:00,1.54236,1.54257,1.54236,1.5425,404100000.0
2006-01-09 06:36:00,1.54239,1.54249,1.54224,1.54249,358500003.0
2006-01-09 06:37:00,1.54255,1.54255,1.5425,1.5425,36700001.0
2006-01-09 06:38:00,1.54239,1.54252,1.54235,1.5425,301700003.0
2006-01-09 06:39:00,1.54247,1.5425,1.54228,1.5424,187499995.0
2006-01-09 06:40:00,1.54248,1.54255,1.54234,1.54234,285300003.0
2006-01-09 06:41:00,1.54255,1.54255,1.54234,1.54234,99800002.0
2006-01-09 06:42:00,1.5425,1.54255,1.5424,1.54249,462400002.0
2006-01-09 06:43:00,1.54246,1.54255,1.54231,1.5425,155699997.0
2006-01-09 06:44:00,1.54248,1.54253,1.54237,1.54239,285700001.0
2006-01-09 06:45:00,1.54251,1.54252,1.5423,1.54234,306899997.0
2006-01-09 06:46:00,1.54241,1.54255,1.5423,1.54245,260700001.0
2006-01-09 06:47:00,1.5425,1.5425,1.5424,1.5424,25600000.0
2006-01-09 06:48:00,1.54246,1.54253,1.5423,1.54248,230900002.0
2006-01-09 06:49:00,1.54241,1.54255,1.54236,1.54244,128999998.0
2006-01-09 06:50:00,1.5423,1.54255,1.5423,1.54252,338000002.0
2006-01-09 06:51:00,1.54235,1.54256,1.54235,1.54254,323500000.0
2006-01-09 06:52:00,1.54255,1.54258,1.54241,1.54248,249400002.0
2006-01-09 06:53:00,1.54235,1.5425,1.54231,1.5425,238799998.0
2006-01-09 06:54:00,1.54245,1.54258,1.54234,1.54239,481200001.0
2006-01-09 06:55:00,1.54255,1.54255,1.54234,1.54243,258800000.0
2006-01-09 06:56:00,1.54242,1.54244,1.54224,1.5423,167500002.0
2006-01-09 06:57:00,1.54228,1.54243,1.5422,1.54239,316700007.0
2006-01-09 06:58:00,1.54235,1.54242,1.54226,1.54229,134999999.0
2006-01-09 06:59:00,1.54223,1.54237,1.54209,1.54209,399600001.0
2006-01-09 07:00:00,1.54208,1.54212,1.54188,1.54198,310099998.0
2006-01-09 07:01:00,1.54204,1.54211,1.54194,1.54201,266500001.0
2006-01-09 07:02:00,1.54195,1.54206,1.54183,1.54201,276199999.0
2006-01-09 07:03:00,1.54202,1.54208,1.54162,1.54163,353700001.0
2006-01-09 07:04:00,1.54139,1.54192,1.54126,1.54172,412799996.0
2006-01-09 07:05:00,1.54159,1.54177,1.54159,1.54162,171700003.0
2006-01-09 07:06:00,1.54141,1.54162,1.54139,1.54141,249299997.0
2006-01-09 07:07:00,1.5414,1.54152,1.54127,1.54136,277299998.0
2006-01-09 07:08:00,1.54145,1.54145,1.5413,1.5413,68899997.0
2006-01-09 07:09:00,1.5415,1.54157,1.54131,1.54131,285700001.0
2006-01-09 07:10:00,1.54148,1.54156,1.5413,1.54156,297999998.0
2006-01-09 07:11:00,1.54135,1.54155,1.54135,1.5415,201499999.0
2006-01-09 07:12:00,1.54147,1.54155,1.54141,1.54141,118300002.0
2006-01-09 07:13:00,1.5413,1.54155,1.5413,1.54148,208100001.0
2006-01-09 07:14:00,1.54134,1.54155,1.54134,1.54155,87099999.0
2006-01-09 07:15:00,1.5415,1.54155,1.5413,1.54155,386799995.0
2006-01-09 07:16:00,1.54145,1.54153,1.54132,1.54139,213299995.0
2006-01-09 07:17:00,1.54137,1.54149,1.54133,1.54143,150900000.0
2006-01-09 07:18:00,1.54133,1.5414,1.54124,1.54133,92300000.0
2006-01-09 07:19:00,1.54129,1.54151,1.54129,1.54151,154400001.0
2006-01-09 07:20:00,1.54148,1.54161,1.54138,1.54142,315899999.0
2006-01-09 07:21:00,1.54145,1.54155,1.5414,1.54142,294899997.0
2006-01-09 07:22:00,1.54133,1.5417,1.54133,1.54168,310900002.0
2006-01-09 07:23:00,1.54167,1.54167,1.5415,1.5415,131200000.0
2006-01-09 07:24:00,1.54155,1.54155,1.54135,1.54135,389400001.0
2006-01-09 07:25:00,1.5415,1.5416,1.54138,1.54147,194200000.0
2006-01-09 07:26:00,1.54163,1.54173,1.54147,1.54163,319399995.0
2006-01-09 07:27:00,1.54148,1.5416,1.54138,1.5416,386699998.0
2006-01-09 07:28:00,1.54168,1.54168,1.54145,1.54145,192500003.0
2006-01-09 07:29:00,1.5416,1.54165,1.54142,1.54156,198300000.0
2006-01-09 07:30:00,1.54149,1.54171,1.54147,1.54168,263500002.0
2006-01-09 07:31:00,1.54156,1.54156,1.54139,1.54139,116099998.0
2006-01-09 07:32:00,1.54142,1.54151,1.54123,1.54138,242999998.0
2006-01-09 07:33:00,1.54133,1.54145,1.54122,1.54137,181399997.0
2006-01-09 07:34:00,1.5414,1.54145,1.54124,1.5413,341200004.0
2006-01-09 07:35:00,1.54138,1.54145,1.54126,1.54138,150100001.0
2006-01-09 07:36:00,1.54132,1.54145,1.54132,1.54145,76599999.0
2006-01-09 07:37:00,1.54145,1.54145,1.5414,1.5414,59999998.0
2006-01-09 07:38:00,1.54133,1.54133,1.54119,1.54119,41400000.0
2006-01-09 07:39:00,1.54123,1.54129,1.54117,1.54126,94999997.0
2006-01-09 07:40:00,1.54123,1.54148,1.54123,1.54146,342900006.0
2006-01-09 07:41:00,1.54142,1.54152,1.54115,1.54142,298100003.0
2006-01-09 07:42:00,1.54139,1.54158,1.54135,1.54158,301199999.0
2006-01-09 07:43:00,1.54135,1.54147,1.54128,1.54146,338599998.0
2006-01-09 07:44:00,1.54139,1.54151,1.54133,1.54142,166300003.0
2006-01-09 07:45:00,1.54148,1.54155,1.5414,1.5415,336799998.0
2006-01-09 07:46:00,1.54155,1.54155,1.54142,1.54142,190800003.0
2006-01-09 07:47:00,1.5415,1.54155,1.54139,1.5414,338000001.0
2006-01-09 07:48:00,1.54152,1.54155,1.54136,1.5414,293100004.0
2006-01-09 07:49:00,1.54136,1.54153,1.54132,1.54135,343000000.0
2006-01-09 07:50:00,1.54135,1.54147,1.54135,1.54143,40100000.0
2006-01-09 07:51:00,1.54137,1.54148,1.54121,1.54135,317799996.0
2006-01-09 07:52:00,1.5414,1.54145,1.54126,1.54131,118300002.0
2006-01-09 07:53:00,1.54126,1.54138,1.54126,1.54138,38400000.0
2006-01-09 07:54:00,1.5413,1.54147,1.5411,1.54139,263100001.0
2006-01-09 07:55:00,1.54147,1.54153,1.54143,1.54153,57500000.0
2006-01-09 07:56:00,1.54158,1.54162,1.54129,1.5414,356599997.0
2006-01-09 07:57:00,1.54155,1.54155,1.5415,1.5415,135799997.0
2006-01-09 07:58:00,1.54135,1.54148,1.54135,1.54148,28000000.0
2006-01-09 07:59:00,1.54148,1.54155,1.5414,1.5415,381000001.0
2006-01-09 08:00:00,1.54131,1.54147,1.54131,1.54147,92599999.0
2006-01-09 08:01:00,1.54138,1.54155,1.54132,1.54148,473700001.0
2006-01-09 08:02:00,1.54145,1.54145,1.54119,1.54128,272600001.0
2006-01-09 08:03:00,1.54135,1.54147,1.5412,1.54133,110599998.0
2006-01-09 08:04:00,1.54147,1.54147,1.54135,1.54135,149400002.0
2006-01-09 08:05:00,1.5414,1.54145,1.5414,1.54145,71199998.0
2006-01-09 08:06:00,1.54132,1.54152,1.5412,1.54139,367300002.0
2006-01-09 08:07:00,1.54139,1.54155,1.54128,1.54155,286399998.0
2006-01-09 08:08:00,1.54137,1.54158,1.54131,1.54131,256699998.0
2006-01-09 08:09:00,1.54132,1.54158,1.54132,1.54158,240800001.0
2006-01-09 08:10:00,1.54126,1.54167,1.54126,1.54154,214200000.0
2006-01-09 08:11:00,1.54145,1.54155,1.5413,1.54147,217000003.0
2006-01-09 08:12:00,1.5413,1.54145,1.5413,1.54145,53500000.0
2006-01-09 08:13:00,1.54135,1.54155,1.54133,1.54153,201700001.0
2006-01-09 08:14:00,1.54153,1.54166,1.54138,1.54138,354799994.0
2006-01-09 08:15:00,1.54152,1.54156,1.54139,1.54147,42900000.0
2006-01-09 08:16:00,1.54124,1.5415,1.54124,1.5415,100600002.0
2006-01-09 08:17:00,1.54145,1.54145,1.5413,1.5413,80500002.0
2006-01-09 08:18:00,1.54146,1.54153,1.54146,1.54153,53500002.0
2006-01-09 08:19:00,1.5415,1.54163,1.54138,1.54163,301800006.0
2006-01-09 08:20:00,1.54163,1.54163,1.54137,1.5414,175100000.0
2006-01-09 08:21:00,1.54126,1.54158,1.54126,1.54158,209699997.0
2006-01-09 08:22:00,1.54152,1.54163,1.54141,1.54154,256799996.0
2006-01-09 08:23:00,1.54138,1.54152,1.54127,1.54143,478700005.0
2006-01-09 08:24:00,1.54152,1.54164,1.5414,1.54148,197500000.0
2006-01-09 08:25:00,1.54144,1.54158,1.54144,1.54158,132600000.0
2006-01-09 08:26:00,1.54165,1.54165,1.54144,1.5415,227599999.0
2006-01-09 08:27:00,1.54162,1.54172,1.54142,1.54158,186900000.0
2006-01-09 08:28:00,1.54157,1.5416,1.54139,1.54139,147599999.0
2006-01-09 08:29:00,1.54158,1.54163,1.54143,1.54151,299000002.0
2006-01-09 08:30:00,1.54154,1.54161,1.54147,1.54153,111399999.0
2006-01-09 08:31:00,1.54139,1.54165,1.54139,1.5416,281600001.0
2006-01-09 08:32:00,1.54162,1.54171,1.54154,1.54159,244600002.0
2006-01-09 08:33:00,1.54173,1.54173,1.54149,1.54152,243600005.0
2006-01-09 08:34:00,1.54163,1.54168,1.54153,1.54161,116700001.0
2006-01-09 08:35:00,1.54169,1.54169,1.54151,1.54166,130199999.0
2006-01-09 08:36:00,1.54162,1.54178,1.54151,1.54161,238800001.0
2006-01-09 08:37:00,1.54158,1.54158,1.54136,1.54147,221000001.0
2006-01-09 08:38:00,1.54151,1.54157,1.54141,1.54145,47199999.0
2006-01-09 08:39:00,1.5416,1.54165,1.54152,1.54158,100700001.0
2006-01-09 08:40:00,1.54144,1.5416,1.5414,1.54148,169499996.0
2006-01-09 08:41:00,1.54156,1.54171,1.54152,1.54164,222500001.0
2006-01-09 08:42:00,1.54161,1.54172,1.5415,1.5415,329800000.0
2006-01-09 08:43:00,1.54151,1.54164,1.54142,1.5415,303599998.0
2006-01-09 08:44:00,1.5414,1.54153,1.5414,1.54153,135799998.0
2006-01-09 08:45:00,1.54154,1.54154,1.54109,1.54138,361999999.0
2006-01-09 08:46:00,1.54118,1.54135,1.54117,1.54133,236300000.0
2006-01-09 08:47:00,1.5413,1.54135,1.54113,1.54119,328500006.0
2006-01-09 08:48:00,1.54113,1.54132,1.54094,1.54132,308500002.0
2006-01-09 08:49:00,1.5413,1.54157,1.54118,1.54143,244900003.0
2006-01-09 08:50:00,1.54157,1.54157,1.54136,1.54136,248599997.0
2006-01-09 08:51:00,1.54126,1.54141,1.54126,1.54141,121900002.0
2006-01-09 08:52:00,1.54148,1.5416,1.54144,1.54148,106999999.0
2006-01-09 08:53:00,1.54147,1.54158,1.54144,1.54149,283600000.0
2006-01-09 08:54:00,1.54141,1.54162,1.5413,1.54139,296900000.0
2006-01-09 08:55:00,1.54146,1.54159,1.54139,1.54152,445100003.0
2006-01-09 08:56:00,1.54153,1.5416,1.54132,1.54151,255700002.0
2006-01-09 08:57:00,1.54155,1.54155,1.54134,1.54134,22500000.0
2006-01-09 08:58:00,1.54154,1.54168,1.54142,1.5415,267500002.0
2006-01-09 08:59:00,1.54152,1.54167,1.54152,1.54161,109900002.0
2006-01-09 09:00:00,1.54155,1.54171,1.54155,1.54156,172300000.0
2006-01-09 09:01:00,1.5416,1.54179,1.54152,1.54166,183099999.0
2006-01-09 09:02:00,1.54181,1.54193,1.54171,1.54186,196600000.0
2006-01-09 09:03:00,1.54192,1.54206,1.54168,1.54178,408399996.0
2006-01-09 09:04:00,1.54172,1.54187,1.54163,1.54174,329899997.0
2006-01-09 09:05:00,1.5419,1.54216,1.54186,1.54216,157899996.0
2006-01-09 09:06:00,1.54225,1.54225,1.54203,1.54222,243900003.0
2006-01-09 09:07:00,1.5421,1.54222,1.54197,1.54222,230300003.0
2006-01-09 09:08:00,1.5422,1.5422,1.5421,1.5421,13600000.0
2006-01-09 09:09:00,1.54228,1.54241,1.54213,1.5423,264900004.0
2006-01-09 09:10:00,1.54244,1.54246,1.54234,1.54236,40000000.0
2006-01-09 09:11:00,1.54242,1.54264,1.54242,1.54258,332700005.0
2006-01-09 09:12:00,1.5427,1.54274,1.54249,1.54255,193500001.0
2006-01-09 09:13:00,1.54243,1.54266,1.54242,1.54246,218199997.0
2006-01-09 09:14:00,1.5424,1.5424,1.5422,1.54226,300699997.0
2006-01-09 09:15:00,1.54235,1.54251,1.54233,1.54248,285199995.0
2006-01-09 09:16:00,1.5425,1.54255,1.54242,1.54248,85500000.0
2006-01-09 09:17:00,1.54241,1.54251,1.54236,1.54242,356000003.0
2006-01-09 09:18:00,1.54238,1.5426,1.54232,1.5426,237099997.0
2006-01-09 09:19:00,1.54247,1.54266,1.54247,1.54266,128799997.0
2006-01-09 09:20:00,1.54258,1.54275,1.5425,1.5425,251400002.0
2006-01-09 09:21:00,1.54272,1.54272,1.5424,1.54251,146999999.0
2006-01-09 09:22:00,1.54273,1.54277,1.54265,1.54277,186500001.0
2006-01-09 09:23:00,1.54269,1.54269,1.54244,1.54268,313299997.0
2006-01-09 09:24:00,1.54252,1.54268,1.54249,1.54262,317300001.0
2006-01-09 09:25:00,1.54258,1.54271,1.54244,1.54264,305299999.0
2006-01-09 09:26:00,1.54256,1.54274,1.54255,1.54268,206399998.0
2006-01-09 09:27:00,1.54255,1.54274,1.54241,1.54274,346900005.0
2006-01-09 09:28:00,1.54274,1.54292,1.54262,1.54276,370800000.0
2006-01-09 09:29:00,1.54272,1.54278,1.5426,1.54266,121800001.0
2006-01-09 09:30:00,1.54279,1.54297,1.54269,1.54274,397600000.0
2006-01-09 09:31:00,1.54275,1.54296,1.54268,1.54272,293299995.0
2006-01-09 09:32:00,1.54264,1.54277,1.54264,1.54277,63100000.0
2006-01-09 09:33:00,1.54283,1.54292,1.54266,1.54282,279699999.0
2006-01-09 09:34:00,1.54286,1.54294,1.54276,1.54288,280800004.0
2006-01-09 09:35:00,1.5428,1.54295,1.5428,1.54295,253199998.0
2006-01-09 09:36:00,1.54273,1.54289,1.54269,1.54271,183699999.0
2006-01-09 09:37:00,1.54273,1.54287,1.54273,1.54287,57500000.0
2006-01-09 09:38:00,1.54282,1.54282,1.54243,1.54251,304400000.0
2006-01-09 09:39:00,1.54256,1.54268,1.54242,1.54248,306200001.0
2006-01-09 09:40:00,1.54231,1.54243,1.54229,1.54237,87000000.0
2006-01-09 09:41:00,1.54217,1.54228,1.54196,1.5421,195399996.0
2006-01-09 09:42:00,1.54219,1.54228,1.54206,1.54218,157599997.0
2006-01-09 09:43:00,1.54228,1.54257,1.54209,1.54243,310399999.0
2006-01-09 09:44:00,1.54232,1.54246,1.54219,1.54234,264599997.0
2006-01-09 09:45:00,1.54214,1.54229,1.54206,1.54216,112699999.0
2006-01-09 09:46:00,1.54215,1.54215,1.5421,1.5421,81500002.0
2006-01-09 09:47:00,1.54205,1.54221,1.54205,1.54218,236900000.0
2006-01-09 09:48:00,1.54227,1.5424,1.54215,1.5423,457699999.0
2006-01-09 09:49:00,1.54242,1.54249,1.54233,1.54237,218700001.0
2006-01-09 09:50:00,1.54243,1.54252,1.54223,1.54238,333500002.0
2006-01-09 09:51:00,1.5423,1.5423,1.54206,1.54214,207699997.0
2006-01-09 09:52:00,1.54196,1.54209,1.54196,1.54208,49700001.0
2006-01-09 09:53:00,1.54195,1.54195,1.54169,1.54186,225399999.0
2006-01-09 09:54:00,1.54193,1.54201,1.54177,1.54177,272299997.0
2006-01-09 09:55:00,1.54181,1.54198,1.54164,1.54188,280100003.0
2006-01-09 09:56:00,1.54179,1.54207,1.54179,1.54207,281300004.0
2006-01-09 09:57:00,1.54217,1.54222,1.542,1.542,254100001.0
2006-01-09 09:58:00,1.54203,1.54231,1.54197,1.54231,231400001.0
2006-01-09 09:59:00,1.5422,1.54237,1.54214,1.54218,313000005.0
2006-01-09 10:00:00,1.54222,1.54222,1.54195,1.54197,318100003.0
2006-01-09 10:01:00,1.54213,1.54213,1.5419,1.54204,333100000.0
2006-01-09 10:02:00,1.54205,1.54218,1.5419,1.542,413600002.0
2006-01-09 10:03:00,1.54198,1.54213,1.54195,1.54201,298300001.0
2006-01-09 10:04:00,1.5421,1.54218,1.54202,1.54204,294999997.0
2006-01-09 10:05:00,1.54202,1.54215,1.54183,1.54205,418500001.0
2006-01-09 10:06:00,1.54213,1.54218,1.542,1.542,182700002.0
2006-01-09 10:07:00,1.5423,1.54255,1.54227,1.54242,430700003.0
2006-01-09 10:08:00,1.54242,1.54278,1.54242,1.54267,403299998.0
2006-01-09 10:09:00,1.54247,1.54269,1.54242,1.54253,337100002.0
2006-01-09 10:10:00,1.54249,1.54259,1.54237,1.54242,291700002.0
2006-01-09 10:11:00,1.54255,1.54265,1.54245,1.54263,249999998.0
2006-01-09 10:12:00,1.54251,1.54267,1.54242,1.54255,263600005.0
2006-01-09 10:13:00,1.54265,1.54265,1.54252,1.54252,81999999.0
2006-01-09 10:14:00,1.54265,1.54265,1.54242,1.54257,438300002.0
2006-01-09 10:15:00,1.54258,1.54265,1.5425,1.5426,126900000.0
2006-01-09 10:16:00,1.54254,1.54262,1.54239,1.54258,333300001.0
2006-01-09 10:17:00,1.54259,1.54272,1.54254,1.54266,286600001.0
2006-01-09 10:18:00,1.54265,1.54265,1.54243,1.54243,200400000.0
2006-01-09 10:19:00,1.54255,1.54271,1.54249,1.54257,388200002.0
2006-01-09 10:20:00,1.54251,1.54254,1.54237,1.54243,79899999.0
2006-01-09 10:21:00,1.54249,1.54262,1.54234,1.54239,284400000.0
2006-01-09 10:22:00,1.54248,1.54264,1.54246,1.54247,385699999.0
2006-01-09 10:23:00,1.54253,1.54253,1.54232,1.54242,368700004.0
2006-01-09 10:24:00,1.54248,1.54248,1.54221,1.54234,328599999.0
2006-01-09 10:25:00,1.54237,1.54242,1.54204,1.54204,346100004.0
2006-01-09 10:26:00,1.54233,1.54242,1.54224,1.54224,177400003.0
2006-01-09 10:27:00,1.54242,1.54252,1.54224,1.54243,181899999.0
2006-01-09 10:28:00,1.54258,1.54273,1.54255,1.54266,342100000.0
2006-01-09 10:29:00,1.54264,1.54272,1.54251,1.5426,137400001.0
2006-01-09 10:30:00,1.54247,1.54275,1.5424,1.54269,211999997.0
2006-01-09 10:31:00,1.54256,1.54273,1.54246,1.54263,277100000.0
2006-01-09 10:32:00,1.54249,1.54263,1.54232,1.54245,256199997.0
2006-01-09 10:33:00,1.54245,1.54255,1.5423,1.5425,184700002.0
2006-01-09 10:34:00,1.54242,1.54255,1.54227,1.54238,209299996.0
2006-01-09 10:35:00,1.54235,1.5425,1.54226,1.5423,268600000.0
2006-01-09 10:36:00,1.54245,1.54263,1.54245,1.54255,334600005.0
2006-01-09 10:37:00,1.54252,1.54268,1.54246,1.54268,272600000.0
2006-01-09 10:38:00,1.54258,1.54274,1.54252,1.54267,242999998.0
2006-01-09 10:39:00,1.54259,1.54276,1.54258,1.54276,366299997.0
2006-01-09 10:40:00,1.54264,1.5427,1.5425,1.54262,391500001.0
2006-01-09 10:41:00,1.54246,1.5426,1.54234,1.54247,522400001.0
2006-01-09 10:42:00,1.54247,1.54267,1.54233,1.54253,271700000.0
2006-01-09 10:43:00,1.54263,1.54272,1.54217,1.54257,363400001.0
2006-01-09 10:44:00,1.54258,1.54261,1.54236,1.54241,282000009.0
2006-01-09 10:45:00,1.54242,1.54258,1.54236,1.54242,389700000.0
2006-01-09 10:46:00,1.54247,1.54259,1.54235,1.5424,136100001.0
2006-01-09 10:47:00,1.5426,1.5426,1.5423,1.5423,208400002.0
2006-01-09 10:48:00,1.54247,1.54252,1.54227,1.54238,230400003.0
2006-01-09 10:49:00,1.54236,1.54249,1.54231,1.5424,290800002.0
2006-01-09 10:50:00,1.54235,1.5424,1.5422,1.54228,190000001.0
2006-01-09 10:51:00,1.54232,1.54245,1.54215,1.54237,422100003.0
2006-01-09 10:52:00,1.54228,1.54245,1.54224,1.54238,219599997.0
2006-01-09 10:53:00,1.54241,1.54242,1.54226,1.54234,179599999.0
2006-01-09 10:54:00,1.54234,1.54252,1.54232,1.5424,195799998.0
2006-01-09 10:55:00,1.54226,1.54261,1.54226,1.54242,404500000.0
2006-01-09 10:56:00,1.54243,1.5425,1.54214,1.54241,224500001.0
2006-01-09 10:57:00,1.54249,1.54256,1.5423,1.54251,229300000.0
2006-01-09 10:58:00,1.54257,1.54261,1.54244,1.54244,299600002.0
2006-01-09 10:59:00,1.54239,1.54254,1.54226,1.54234,201300003.0
2006-01-09 11:00:00,1.54234,1.54243,1.54218,1.54234,273200000.0
2006-01-09 11:01:00,1.54247,1.54271,1.54245,1.54271,175500001.0
2006-01-09 11:02:00,1.5427,1.5428,1.54264,1.54269,244499995.0
2006-01-09 11:03:00,1.54255,1.54267,1.5424,1.5425,277400001.0
2006-01-09 11:04:00,1.54245,1.54255,1.54226,1.54241,150599999.0
2006-01-09 11:05:00,1.54246,1.54265,1.54246,1.54265,293000001.0
2006-01-09 11:06:00,1.54252,1.54269,1.54248,1.54256,299399998.0
2006-01-09 11:07:00,1.54275,1.54287,1.54275,1.54287,112000002.0
2006-01-09 11:08:00,1.54283,1.54283,1.54269,1.54269,37600000.0
2006-01-09 11:09:00,1.54252,1.54265,1.54244,1.54264,154899997.0
2006-01-09 11:10:00,1.54247,1.54264,1.54245,1.54264,251000002.0
2006-01-09 11:11:00,1.54265,1.54273,1.5426,1.54273,166099998.0
2006-01-09 11:12:00,1.54258,1.54275,1.54254,1.5427,355799997.0
2006-01-09 11:13:00,1.54272,1.54274,1.54245,1.54265,325800002.0
2006-01-09 11:14:00,1.5425,1.54266,1.54243,1.54257,185099999.0
2006-01-09 11:15:00,1.54235,1.54253,1.54227,1.54253,292999999.0
2006-01-09 11:16:00,1.54244,1.54259,1.54236,1.54239,537600001.0
2006-01-09 11:17:00,1.54231,1.54254,1.54231,1.54244,128600000.0
2006-01-09 11:18:00,1.54242,1.54249,1.5423,1.54232,334100001.0
2006-01-09 11:19:00,1.5423,1.54242,1.54219,1.54234,256599998.0
2006-01-09 11:20:00,1.54236,1.54245,1.54227,1.54239,465300002.0
2006-01-09 11:21:00,1.54235,1.54243,1.54219,1.54234,291900000.0
2006-01-09 11:22:00,1.54223,1.54227,1.54202,1.54202,184499999.0
2006-01-09 11:23:00,1.54208,1.54229,1.54206,1.54218,213999999.0
2006-01-09 11:24:00,1.54213,1.54228,1.542,1.54214,281500004.0
2006-01-09 11:25:00,1.54234,1.54245,1.54218,1.54231,328199998.0
2006-01-09 11:26:00,1.54232,1.5424,1.54224,1.54232,198299998.0
2006-01-09 11:27:00,1.54232,1.54243,1.54224,1.54235,324299997.0
2006-01-09 11:28:00,1.54219,1.54233,1.54215,1.54222,285499999.0
2006-01-09 11:29:00,1.54218,1.5422,1.54197,1.54197,395700008.0
2006-01-09 11:30:00,1.5421,1.54211,1.54185,1.54187,390800001.0
2006-01-09 11:31:00,1.542,1.54205,1.54189,1.5419,275200004.0
2006-01-09 11:32:00,1.54205,1.5422,1.54196,1.5421,307300004.0
2006-01-09 11:33:00,1.54223,1.54223,1.54204,1.54212,374600005.0
2006-01-09 11:34:00,1.5421,1.54222,1.542,1.54209,318600001.0
2006-01-09 11:35:00,1.5422,1.54225,1.54203,1.54211,249100001.0
2006-01-09 11:36:00,1.54222,1.54232,1.54212,1.54222,310700004.0
2006-01-09 11:37:00,1.54214,1.54214,1.54192,1.54192,226500001.0
2006-01-09 11:38:00,1.54206,1.54217,1.54202,1.54217,193000002.0
2006-01-09 11:39:00,1.54207,1.54229,1.54207,1.54228,292999999.0
2006-01-09 11:40:00,1.54229,1.54246,1.54218,1.54236,278800007.0
2006-01-09 11:41:00,1.54233,1.54252,1.54227,1.54245,371099999.0
2006-01-09 11:42:00,1.54223,1.54252,1.54223,1.54252,301000002.0
2006-01-09 11:43:00,1.54245,1.54247,1.54222,1.54228,371899998.0
2006-01-09 11:44:00,1.54229,1.54251,1.54223,1.54229,181500001.0
2006-01-09 11:45:00,1.54226,1.54245,1.54216,1.54245,297000000.0
2006-01-09 11:46:00,1.54239,1.54249,1.54214,1.54222,75800000.0
2006-01-09 11:47:00,1.54217,1.54233,1.54207,1.54217,291900001.0
2006-01-09 11:48:00,1.54222,1.54224,1.54202,1.54202,289900003.0
2006-01-09 11:49:00,1.54183,1.54221,1.54183,1.54208,426100005.0
2006-01-09 11:50:00,1.5421,1.54215,1.542,1.54204,389699998.0
2006-01-09 11:51:00,1.54202,1.54217,1.54193,1.5421,278400001.0
2006-01-09 11:52:00,1.54205,1.54215,1.54191,1.54208,336700003.0
2006-01-09 11:53:00,1.54212,1.54218,1.542,1.54208,242899999.0
2006-01-09 11:54:00,1.54206,1.54215,1.54188,1.54205,371499998.0
2006-01-09 11:55:00,1.54203,1.54221,1.54186,1.54205,346000001.0
2006-01-09 11:56:00,1.54203,1.54225,1.542,1.54225,219700000.0
2006-01-09 11:57:00,1.54216,1.54224,1.54203,1.54216,197200000.0
2006-01-09 11:58:00,1.54224,1.54224,1.542,1.54201,262600000.0
2006-01-09 11:59:00,1.542,1.5422,1.542,1.54211,197400003.0
2006-01-09 12:00:00,1.54211,1.5422,1.542,1.54215,289700002.0
2006-01-09 12:01:00,1.542,1.54222,1.54197,1.54208,309099999.0
2006-01-09 12:02:00,1.54202,1.54223,1.54199,1.54217,399600002.0
2006-01-09 12:03:00,1.54212,1.54215,1.54185,1.54206,311900000.0
2006-01-09 12:04:00,1.54215,1.54215,1.54202,1.54202,65500000.0
2006-01-09 12:05:00,1.54212,1.54221,1.542,1.5421,327600001.0
2006-01-09 12:06:00,1.54206,1.54215,1.54182,1.5421,336499995.0
2006-01-09 12:07:00,1.54212,1.54223,1.54195,1.54195,369999997.0
2006-01-09 12:08:00,1.54218,1.54225,1.54205,1.54206,485699998.0
2006-01-09 12:09:00,1.54223,1.54226,1.54212,1.54224,201999999.0
2006-01-09 12:10:00,1.54227,1.54231,1.54201,1.54201,235500000.0
2006-01-09 12:11:00,1.54217,1.54222,1.54192,1.54207,381700000.0
2006-01-09 12:12:00,1.54217,1.54242,1.54217,1.54236,461500004.0
2006-01-09 12:13:00,1.5423,1.5425,1.54227,1.54234,366599995.0
2006-01-09 12:14:00,1.54229,1.54243,1.54229,1.5423,336100003.0
2006-01-09 12:15:00,1.54242,1.54254,1.54231,1.54254,292099999.0
2006-01-09 12:16:00,1.54248,1.54255,1.54225,1.54239,543100005.0
2006-01-09 12:17:00,1.54235,1.54243,1.54223,1.54237,299699996.0
2006-01-09 12:18:00,1.54226,1.54226,1.54192,1.54192,266000000.0
2006-01-09 12:19:00,1.54192,1.54205,1.54192,1.54205,59399999.0
2006-01-09 12:20:00,1.54197,1.54208,1.54191,1.54208,301900005.0
2006-01-09 12:21:00,1.54198,1.54202,1.54184,1.54196,95200002.0
2006-01-09 12:22:00,1.54182,1.54201,1.54177,1.54196,297099999.0
2006-01-09 12:23:00,1.54192,1.54195,1.54167,1.54167,255800006.0
2006-01-09 12:24:00,1.5419,1.54195,1.54179,1.54188,127900002.0
2006-01-09 12:25:00,1.54185,1.54195,1.54163,1.54166,372800005.0
2006-01-09 12:26:00,1.54175,1.54193,1.54171,1.54176,203399999.0
2006-01-09 12:27:00,1.5419,1.5419,1.54172,1.54179,454299995.0
2006-01-09 12:28:00,1.5418,1.54195,1.54162,1.54183,260500000.0
2006-01-09 12:29:00,1.54185,1.54204,1.54177,1.54188,232199997.0
2006-01-09 12:30:00,1.54183,1.54203,1.54179,1.54198,375000003.0
2006-01-09 12:31:00,1.54197,1.54205,1.54183,1.54205,154000000.0
2006-01-09 12:32:00,1.54199,1.54205,1.54183,1.54198,280499997.0
2006-01-09 12:33:00,1.54204,1.54211,1.54197,1.54203,94100000.0
2006-01-09 12:34:00,1.54208,1.54208,1.54194,1.54202,115299999.0
2006-01-09 12:35:00,1.54203,1.54209,1.54197,1.54206,96599998.0
2006-01-09 12:36:00,1.54211,1.5422,1.542,1.542,269700003.0
2006-01-09 12:37:00,1.5421,1.54218,1.54196,1.54213,453200001.0
2006-01-09 12:38:00,1.54207,1.54208,1.54187,1.54187,381000005.0
2006-01-09 12:39:00,1.54186,1.542,1.54185,1.54198,357400008.0
2006-01-09 12:40:00,1.5419,1.54209,1.54182,1.54198,282399997.0
2006-01-09 12:41:00,1.54203,1.54215,1.54191,1.54191,194799999.0
2006-01-09 12:42:00,1.5421,1.54215,1.54189,1.54198,357199997.0
2006-01-09 12:43:00,1.54213,1.5422,1.54196,1.54204,241300001.0
2006-01-09 12:44:00,1.54186,1.54215,1.54186,1.54215,77500000.0
2006-01-09 12:45:00,1.54204,1.54222,1.54204,1.54213,180599999.0
2006-01-09 12:46:00,1.5421,1.5421,1.54181,1.54187,504899997.0
2006-01-09 12:47:00,1.54192,1.54205,1.5418,1.54197,130199998.0
2006-01-09 12:48:00,1.54176,1.54208,1.54176,1.54208,291500002.0
2006-01-09 12:49:00,1.5421,1.5421,1.54191,1.542,86600000.0
2006-01-09 12:50:00,1.54175,1.54195,1.54171,1.54185,306599999.0
2006-01-09 12:51:00,1.54184,1.54192,1.54174,1.54191,271900001.0
2006-01-09 12:52:00,1.54178,1.54199,1.54154,1.54177,354700002.0
2006-01-09 12:53:00,1.54189,1.54189,1.54161,1.5418,349299996.0
2006-01-09 12:54:00,1.54163,1.54175,1.5416,1.54172,199400002.0
2006-01-09 12:55:00,1.54172,1.54178,1.54155,1.54173,382699998.0
2006-01-09 12:56:00,1.54148,1.54178,1.54148,1.5417,416100003.0
2006-01-09 12:57:00,1.54154,1.54174,1.54154,1.54174,274099999.0
2006-01-09 12:58:00,1.5417,1.54177,1.54152,1.54159,401000006.0
2006-01-09 12:59:00,1.54163,1.5417,1.54148,1.54157,271600006.0
2006-01-09 13:00:00,1.54168,1.54173,1.54157,1.54163,420300003.0
2006-01-09 13:01:00,1.54162,1.54173,1.54147,1.54152,263300000.0
2006-01-09 13:02:00,1.54163,1.54163,1.54138,1.54138,151300003.0
2006-01-09 13:03:00,1.54147,1.54171,1.54141,1.54171,249600006.0
2006-01-09 13:04:00,1.5415,1.54171,1.5414,1.5414,292500001.0
2006-01-09 13:05:00,1.54141,1.54168,1.54141,1.54155,394499999.0
2006-01-09 13:06:00,1.54158,1.54165,1.54144,1.54147,224399997.0
2006-01-09 13:07:00,1.54155,1.54168,1.54134,1.54134,282500007.0
2006-01-09 13:08:00,1.54154,1.54162,1.54137,1.54149,250100002.0
2006-01-09 13:09:00,1.54152,1.54162,1.54144,1.54146,161300000.0
2006-01-09 13:10:00,1.54132,1.54159,1.54132,1.54158,164900000.0
2006-01-09 13:11:00,1.54162,1.54162,1.54143,1.54143,61500000.0
2006-01-09 13:12:00,1.54152,1.54157,1.54133,1.54143,246500000.0
2006-01-09 13:13:00,1.54146,1.54168,1.54144,1.54155,261999997.0
2006-01-09 13:14:00,1.54156,1.54168,1.54149,1.54168,199999999.0
2006-01-09 13:15:00,1.54164,1.54181,1.54164,1.54179,212899998.0
2006-01-09 13:16:00,1.54183,1.54191,1.54166,1.54168,244399999.0
2006-01-09 13:17:00,1.54184,1.54194,1.54167,1.54168,261300001.0
2006-01-09 13:18:00,1.54159,1.54187,1.54147,1.54157,316799997.0
2006-01-09 13:19:00,1.54171,1.54177,1.54156,1.54172,376499998.0
2006-01-09 13:20:00,1.54175,1.54175,1.5416,1.5416,277799999.0
2006-01-09 13:21:00,1.54171,1.54171,1.54145,1.54145,179500001.0
2006-01-09 13:22:00,1.54154,1.54171,1.54147,1.54171,257300002.0
2006-01-09 13:23:00,1.5415,1.5416,1.54124,1.54142,354600005.0
2006-01-09 13:24:00,1.5413,1.54155,1.54129,1.54155,297200006.0
2006-01-09 13:25:00,1.54157,1.54165,1.54126,1.54142,502600001.0
2006-01-09 13:26:00,1.54133,1.5415,1.54123,1.54139,283500001.0
2006-01-09 13:27:00,1.54145,1.54155,1.54132,1.5414,194999997.0
2006-01-09 13:28:00,1.54146,1.54171,1.54131,1.5416,256200002.0
2006-01-09 13:29:00,1.5418,1.54224,1.5418,1.54195,185100000.0
2006-01-09 13:30:00,1.54184,1.54202,1.54176,1.54191,343300002.0
2006-01-09 13:31:00,1.5418,1.5419,1.54166,1.54172,309199999.0
2006-01-09 13:32:00,1.54169,1.54193,1.54169,1.54189,269100004.0
2006-01-09 13:33:00,1.5417,1.54199,1.5417,1.54185,196000001.0
2006-01-09 13:34:00,1.54202,1.54202,1.54177,1.54181,210100000.0
2006-01-09 13:35:00,1.5419,1.542,1.54177,1.54181,352900000.0
2006-01-09 13:36:00,1.54203,1.54203,1.54178,1.54192,190099999.0
2006-01-09 13:37:00,1.54198,1.54211,1.54182,1.54198,432899997.0
2006-01-09 13:38:00,1.542,1.54215,1.54196,1.54203,401399997.0
2006-01-09 13:39:00,1.54203,1.5421,1.54183,1.5421,220799998.0
2006-01-09 13:40:00,1.54204,1.54208,1.54187,1.54208,257000006.0
2006-01-09 13:41:00,1.54204,1.5422,1.54195,1.54201,404900000.0
2006-01-09 13:42:00,1.54206,1.54221,1.54203,1.5422,313200001.0
2006-01-09 13:43:00,1.54211,1.54218,1.54203,1.54216,139600000.0
2006-01-09 13:44:00,1.54204,1.54218,1.54196,1.54218,328599999.0
2006-01-09 13:45:00,1.54205,1.5422,1.54205,1.5422,40700000.0
2006-01-09 13:46:00,1.54216,1.54235,1.54206,1.54227,227600002.0
2006-01-09 13:47:00,1.54221,1.5423,1.54195,1.54195,278099999.0
2006-01-09 13:48:00,1.54217,1.5424,1.54205,1.54238,362800002.0
2006-01-09 13:49:00,1.5425,1.54255,1.54225,1.54242,375800002.0
2006-01-09 13:50:00,1.54241,1.54268,1.54236,1.54259,182400002.0
2006-01-09 13:51:00,1.54241,1.54262,1.54232,1.54243,303200007.0
2006-01-09 13:52:00,1.54232,1.54247,1.54219,1.54227,195800002.0
2006-01-09 13:53:00,1.54234,1.54241,1.54219,1.5423,230899999.0
2006-01-09 13:54:00,1.54226,1.54235,1.5421,1.54235,394900003.0
2006-01-09 13:55:00,1.54232,1.54232,1.54209,1.54216,374299998.0
2006-01-09 13:56:00,1.54227,1.54235,1.54213,1.54235,277200000.0
2006-01-09 13:57:00,1.54221,1.54237,1.54221,1.5423,342399996.0
2006-01-09 13:58:00,1.54227,1.5423,1.54214,1.54219,68800000.0
2006-01-09 13:59:00,1.54225,1.54232,1.54211,1.54223,281199996.0
2006-01-09 14:00:00,1.54228,1.54228,1.54215,1.54223,223900001.0
2006-01-09 14:01:00,1.5421,1.54233,1.5421,1.5421,256299999.0
2006-01-09 14:02:00,1.54234,1.54234,1.54215,1.54221,513399999.0
2006-01-09 14:03:00,1.54178,1.54225,1.54178,1.54215,344100001.0
2006-01-09 14:04:00,1.54198,1.54217,1.54195,1.54217,260400001.0
2006-01-09 14:05:00,1.54219,1.54224,1.54204,1.54215,301199999.0
2006-01-09 14:06:00,1.54222,1.54222,1.54195,1.5421,285000002.0
2006-01-09 14:07:00,1.54219,1.54219,1.54193,1.54203,294200002.0
2006-01-09 14:08:00,1.54203,1.54217,1.54198,1.54208,294800001.0
2006-01-09 14:09:00,1.54215,1.54229,1.54206,1.54208,165000000.0
2006-01-09 14:10:00,1.5422,1.54223,1.54208,1.54208,379399996.0
2006-01-09 14:11:00,1.5422,1.54228,1.54208,1.54212,290599999.0
2006-01-09 14:12:00,1.54205,1.54232,1.54203,1.54223,338800002.0
2006-01-09 14:13:00,1.54231,1.54237,1.54213,1.54231,229400003.0
2006-01-09 14:14:00,1.54228,1.54239,1.54214,1.54235,415500001.0
2006-01-09 14:15:00,1.54226,1.54228,1.54208,1.54216,331900005.0
2006-01-09 14:16:00,1.54237,1.54243,1.54232,1.54243,98999999.0
2006-01-09 14:17:00,1.54248,1.5425,1.54229,1.54239,200500000.0
2006-01-09 14:18:00,1.54242,1.54259,1.54235,1.54235,282300004.0
2006-01-09 14:19:00,1.54247,1.54249,1.54233,1.54233,323499996.0
2006-01-09 14:20:00,1.54231,1.54252,1.54217,1.54252,414600003.0
2006-01-09 14:21:00,1.54242,1.54259,1.54235,1.54237,339500000.0
2006-01-09 14:22:00,1.54245,1.54264,1.54241,1.54259,371500000.0
2006-01-09 14:23:00,1.54262,1.54262,1.54236,1.54236,331600002.0
2006-01-09 14:24:00,1.54233,1.54255,1.54233,1.54239,343500007.0
2006-01-09 14:25:00,1.54257,1.54276,1.54252,1.54261,269199997.0
2006-01-09 14:26:00,1.54251,1.54266,1.54241,1.54254,347400006.0
2006-01-09 14:27:00,1.54251,1.5427,1.54236,1.54267,372099997.0
2006-01-09 14:28:00,1.54252,1.5426,1.54234,1.54245,424900001.0
2006-01-09 14:29:00,1.54246,1.54262,1.54237,1.54262,331900007.0
2006-01-09 14:30:00,1.54255,1.54263,1.54239,1.54254,506099998.0
2006-01-09 14:31:00,1.54249,1.5426,1.54237,1.54252,138200001.0
2006-01-09 14:32:00,1.54273,1.54306,1.54272,1.54294,589500006.0
2006-01-09 14:33:00,1.54276,1.54297,1.54264,1.5429,311299999.0
2006-01-09 14:34:00,1.54265,1.54285,1.54263,1.54267,317500003.0
2006-01-09 14:35:00,1.54275,1.54287,1.54251,1.54272,360900004.0
2006-01-09 14:36:00,1.54276,1.54289,1.54266,1.54275,376200001.0
2006-01-09 14:37:00,1.54276,1.54283,1.54261,1.5427,299199997.0
2006-01-09 14:38:00,1.54273,1.54282,1.54251,1.54261,254200004.0
2006-01-09 14:39:00,1.54252,1.5426,1.54244,1.54244,335300004.0
2006-01-09 14:40:00,1.54256,1.54271,1.54243,1.54255,200899999.0
2006-01-09 14:41:00,1.5425,1.54257,1.54241,1.54253,216299998.0
2006-01-09 14:42:00,1.5425,1.54256,1.54225,1.54248,332600005.0
2006-01-09 14:43:00,1.54232,1.54255,1.54225,1.54255,315800002.0
2006-01-09 14:44:00,1.54248,1.54248,1.54221,1.54221,207100002.0
2006-01-09 14:45:00,1.54238,1.54245,1.54232,1.5424,50400000.0
2006-01-09 14:46:00,1.54244,1.54252,1.54233,1.54233,138200000.0
2006-01-09 14:47:00,1.5424,1.54245,1.54227,1.54237,182100003.0
2006-01-09 14:48:00,1.54235,1.54245,1.54224,1.54236,70200000.0
2006-01-09 14:49:00,1.54218,1.54247,1.54218,1.54236,229600003.0
2006-01-09 14:50:00,1.54257,1.54278,1.54246,1.54269,262200003.0
2006-01-09 14:51:00,1.54252,1.54268,1.54236,1.54262,366200000.0
2006-01-09 14:52:00,1.54256,1.54263,1.54248,1.5426,184500003.0
2006-01-09 14:53:00,1.54253,1.54274,1.54247,1.54264,313400005.0
2006-01-09 14:54:00,1.54257,1.54269,1.54226,1.54255,154200000.0
2006-01-09 14:55:00,1.54274,1.54281,1.54254,1.54269,364600007.0
2006-01-09 14:56:00,1.54287,1.54295,1.54283,1.54295,70199999.0
2006-01-09 14:57:00,1.54311,1.54312,1.54293,1.54293,261700000.0
2006-01-09 14:58:00,1.54286,1.54302,1.54283,1.54283,188399998.0
2006-01-09 14:59:00,1.54276,1.54289,1.54267,1.54287,304299997.0
2006-01-09 15:00:00,1.54286,1.54296,1.5428,1.54296,215700002.0
2006-01-09 15:01:00,1.54292,1.54305,1.54281,1.54295,287699997.0
2006-01-09 15:02:00,1.543,1.5431,1.5429,1.54296,258100004.0
2006-01-09 15:03:00,1.54302,1.54306,1.54282,1.54282,237400002.0
2006-01-09 15:04:00,1.54282,1.54297,1.54276,1.54282,335400003.0
2006-01-09 15:05:00,1.54287,1.543,1.54263,1.54295,219900002.0
2006-01-09 15:06:00,1.54287,1.54297,1.54275,1.54281,154100003.0
2006-01-09 15:07:00,1.54281,1.54284,1.54261,1.5427,259600001.0
2006-01-09 15:08:00,1.54277,1.54287,1.5425,1.54259,328400005.0
2006-01-09 15:09:00,1.54269,1.5429,1.54269,1.54278,204500001.0
2006-01-09 15:10:00,1.54261,1.54275,1.54251,1.5427,273399994.0
2006-01-09 15:11:00,1.5427,1.54278,1.54262,1.54269,340900004.0
2006-01-09 15:12:00,1.54265,1.54273,1.54253,1.54261,113199997.0
2006-01-09 15:13:00,1.54263,1.5427,1.54235,1.54237,294800002.0
2006-01-09 15:14:00,1.54239,1.54246,1.54221,1.54234,230400000.0
2006-01-09 15:15:00,1.54243,1.54263,1.54234,1.54239,478200000.0
2006-01-09 15:16:00,1.54258,1.54263,1.54245,1.54256,216299998.0
2006-01-09 15:17:00,1.5426,1.54269,1.54248,1.54253,264300004.0
2006-01-09 15:18:00,1.54239,1.54251,1.54218,1.54232,243499997.0
2006-01-09 15:19:00,1.54252,1.5426,1.54242,1.5426,370300001.0
2006-01-09 15:20:00,1.54264,1.54275,1.54253,1.54265,324400002.0
2006-01-09 15:21:00,1.5426,1.54289,1.5426,1.54275,240099999.0
2006-01-09 15:22:00,1.54264,1.54281,1.54257,1.54265,370000002.0
2006-01-09 15:23:00,1.54252,1.54275,1.54242,1.5426,155300000.0
2006-01-09 15:24:00,1.5427,1.54275,1.54254,1.54263,292499996.0
2006-01-09 15:25:00,1.54275,1.54275,1.54252,1.54254,214400005.0
2006-01-09 15:26:00,1.54262,1.54262,1.54233,1.5424,245900002.0
2006-01-09 15:27:00,1.54239,1.54261,1.54239,1.54261,361700000.0
2006-01-09 15:28:00,1.54255,1.54258,1.54236,1.54236,328300004.0
2006-01-09 15:29:00,1.54251,1.54259,1.54234,1.54252,276900003.0
2006-01-09 15:30:00,1.54255,1.54263,1.54234,1.54253,178899998.0
2006-01-09 15:31:00,1.54232,1.54238,1.54219,1.54231,142999998.0
2006-01-09 15:32:00,1.54224,1.54224,1.54197,1.54218,189800001.0
2006-01-09 15:33:00,1.54223,1.54223,1.54199,1.5421,299000001.0
2006-01-09 15:34:00,1.54209,1.54219,1.5419,1.54204,300100002.0
2006-01-09 15:35:00,1.54203,1.54203,1.54167,1.54167,259700002.0
2006-01-09 15:36:00,1.54172,1.54197,1.54164,1.54182,101600002.0
2006-01-09 15:37:00,1.54181,1.54199,1.54161,1.54172,210700000.0
2006-01-09 15:38:00,1.54172,1.54181,1.54153,1.54153,211300001.0
2006-01-09 15:39:00,1.54163,1.54166,1.54141,1.54153,250200001.0
2006-01-09 15:40:00,1.54161,1.54171,1.54151,1.54163,76600002.0
2006-01-09 15:41:00,1.54168,1.54176,1.54153,1.54166,266400001.0
2006-01-09 15:42:00,1.54163,1.54178,1.54157,1.54162,508200002.0
2006-01-09 15:43:00,1.54158,1.54175,1.54153,1.54162,174299998.0
2006-01-09 15:44:00,1.54169,1.54183,1.54166,1.54183,277100008.0
2006-01-09 15:45:00,1.54173,1.54191,1.54156,1.54169,180700000.0
2006-01-09 15:46:00,1.54162,1.54179,1.54147,1.54163,264100004.0
2006-01-09 15:47:00,1.54171,1.54177,1.54158,1.5417,288800003.0
2006-01-09 15:48:00,1.54173,1.54179,1.54155,1.54166,466500001.0
2006-01-09 15:49:00,1.54161,1.54192,1.54161,1.54192,271199999.0
2006-01-09 15:50:00,1.54182,1.54198,1.54175,1.54198,225500000.0
2006-01-09 15:51:00,1.54193,1.54208,1.54187,1.54204,309899999.0
2006-01-09 15:52:00,1.54207,1.54213,1.5419,1.54202,402499996.0
2006-01-09 15:53:00,1.5421,1.5421,1.54187,1.54187,119900000.0
2006-01-09 15:54:00,1.54197,1.54209,1.5419,1.54208,184700002.0
2006-01-09 15:55:00,1.54189,1.54217,1.54189,1.54193,426100006.0
2006-01-09 15:56:00,1.54206,1.54214,1.54193,1.54207,604700006.0
2006-01-09 15:57:00,1.54213,1.54213,1.54199,1.54199,125400002.0
2006-01-09 15:58:00,1.54208,1.54211,1.54194,1.54198,346500003.0
2006-01-09 15:59:00,1.54197,1.54221,1.54196,1.54196,330200003.0
2006-01-09 16:00:00,1.54213,1.54222,1.54206,1.54222,196499999.0
2006-01-09 16:01:00,1.54198,1.54224,1.54198,1.54215,325699997.0
2006-01-09 16:02:00,1.54196,1.54207,1.54171,1.54176,316500006.0
2006-01-09 16:03:00,1.54178,1.54191,1.54164,1.54191,518999997.0
2006-01-09 16:04:00,1.54179,1.54185,1.54165,1.54173,205999999.0
2006-01-09 16:05:00,1.54181,1.5419,1.54162,1.54179,335199998.0
2006-01-09 16:06:00,1.54177,1.54191,1.54163,1.54181,273699998.0
2006-01-09 16:07:00,1.54168,1.54185,1.54162,1.5418,224400004.0
2006-01-09 16:08:00,1.54168,1.54181,1.54166,1.54168,285300002.0
2006-01-09 16:09:00,1.54172,1.54179,1.54151,1.54155,332699998.0
2006-01-09 16:10:00,1.54157,1.54165,1.54135,1.54156,277599999.0
2006-01-09 16:11:00,1.54167,1.54182,1.54161,1.54161,237100001.0
2006-01-09 16:12:00,1.54178,1.54192,1.54175,1.5419,282300005.0
2006-01-09 16:13:00,1.5418,1.54195,1.54165,1.54177,285099999.0
2006-01-09 16:14:00,1.54192,1.54211,1.54165,1.54196,386799997.0
2006-01-09 16:15:00,1.54165,1.54209,1.54165,1.54197,373000005.0
2006-01-09 16:16:00,1.54205,1.54227,1.54197,1.54209,417800000.0
2006-01-09 16:17:00,1.5421,1.54226,1.54205,1.54223,360300010.0
2006-01-09 16:18:00,1.54223,1.54223,1.54203,1.54211,196399997.0
2006-01-09 16:19:00,1.5421,1.54215,1.54195,1.542,345400002.0
2006-01-09 16:20:00,1.54214,1.54226,1.54206,1.54226,201399999.0
2006-01-09 16:21:00,1.54222,1.54228,1.54214,1.54225,51799998.0
2006-01-09 16:22:00,1.5422,1.5423,1.54212,1.54228,245500000.0
2006-01-09 16:23:00,1.54228,1.54239,1.54219,1.5423,455900008.0
2006-01-09 16:24:00,1.54212,1.54239,1.54212,1.54228,340099997.0
2006-01-09 16:25:00,1.54227,1.54235,1.54222,1.54225,213599999.0
2006-01-09 16:26:00,1.54211,1.54226,1.54187,1.54225,160799997.0
2006-01-09 16:27:00,1.54227,1.54242,1.54212,1.54221,244100003.0
2006-01-09 16:28:00,1.54214,1.54235,1.54214,1.5423,292900003.0
2006-01-09 16:29:00,1.54231,1.54239,1.54224,1.54239,210900002.0
2006-01-09 16:30:00,1.54204,1.54237,1.54204,1.54235,218300001.0
2006-01-09 16:31:00,1.54218,1.54232,1.54202,1.54225,336300001.0
2006-01-09 16:32:00,1.54223,1.54223,1.54211,1.54211,70300002.0
2006-01-09 16:33:00,1.54199,1.54215,1.54192,1.54207,71699999.0
2006-01-09 16:34:00,1.54203,1.54209,1.54192,1.54202,93799999.0
2006-01-09 16:35:00,1.5419,1.542,1.5419,1.542,130600000.0
2006-01-09 16:36:00,1.54201,1.54213,1.54192,1.54205,92599999.0
2006-01-09 16:37:00,1.542,1.54218,1.54198,1.5421,182900001.0
2006-01-09 16:38:00,1.54213,1.5422,1.54201,1.54214,566799998.0
2006-01-09 16:39:00,1.54202,1.54222,1.54198,1.54217,307300002.0
2006-01-09 16:40:00,1.5421,1.5421,1.542,1.542,17600000.0
2006-01-09 16:41:00,1.54207,1.54215,1.54198,1.54202,411199998.0
2006-01-09 16:42:00,1.54198,1.54232,1.54198,1.54232,404500004.0
2006-01-09 16:43:00,1.5423,1.5423,1.54196,1.54196,124499998.0
2006-01-09 16:44:00,1.54218,1.54231,1.54214,1.54227,353700003.0
2006-01-09 16:45:00,1.54224,1.54233,1.5421,1.54214,314500004.0
2006-01-09 16:46:00,1.54227,1.54232,1.54206,1.54209,185100001.0
2006-01-09 16:47:00,1.54203,1.5422,1.542,1.54218,416100005.0
2006-01-09 16:48:00,1.54205,1.54213,1.54191,1.54206,156600002.0
2006-01-09 16:49:00,1.54215,1.54215,1.54202,1.54202,69500000.0
2006-01-09 16:50:00,1.54215,1.54215,1.5421,1.5421,70300000.0
2006-01-09 16:51:00,1.54194,1.54215,1.54182,1.542,281499998.0
2006-01-09 16:52:00,1.54202,1.54224,1.54202,1.54224,184400003.0
2006-01-09 16:53:00,1.54215,1.5423,1.54202,1.54211,362999997.0
2006-01-09 16:54:00,1.54203,1.54215,1.5419,1.54194,366199999.0
2006-01-09 16:55:00,1.54209,1.54215,1.54196,1.54215,361199997.0
2006-01-09 16:56:00,1.5421,1.54215,1.542,1.54208,305000003.0
2006-01-09 16:57:00,1.54212,1.54224,1.542,1.54216,327400003.0
2006-01-09 16:58:00,1.54185,1.54216,1.54185,1.54203,336000000.0
2006-01-09 16:59:00,1.54189,1.54231,1.54189,1.54231,204500004.0
2006-01-09 17:00:00,1.54215,1.54233,1.54209,1.54227,289399999.0
2006-01-09 17:01:00,1.54224,1.54233,1.54215,1.54229,373099997.0
2006-01-09 17:02:00,1.54229,1.54236,1.5421,1.54228,241200000.0
2006-01-09 17:03:00,1.54225,1.54228,1.54202,1.54202,220400000.0
2006-01-09 17:04:00,1.5422,1.54225,1.5419,1.5419,238300000.0
2006-01-09 17:05:00,1.54216,1.54224,1.54196,1.54207,257199999.0
2006-01-09 17:06:00,1.54217,1.54228,1.54207,1.54215,191900001.0
2006-01-09 17:07:00,1.5422,1.54229,1.54208,1.54208,308599995.0
2006-01-09 17:08:00,1.54212,1.54216,1.54192,1.54208,510300008.0
2006-01-09 17:09:00,1.54203,1.54215,1.54194,1.54203,321100001.0
2006-01-09 17:10:00,1.5421,1.5422,1.54194,1.54194,225499999.0
2006-01-09 17:11:00,1.54208,1.54224,1.542,1.54204,386900003.0
2006-01-09 17:12:00,1.5421,1.54222,1.54201,1.54215,407700007.0
2006-01-09 17:13:00,1.5422,1.5422,1.54185,1.54193,258700001.0
2006-01-09 17:14:00,1.54212,1.54212,1.54188,1.54208,251399997.0
2006-01-09 17:15:00,1.54206,1.54221,1.542,1.54211,312999997.0
2006-01-09 17:16:00,1.54193,1.54227,1.54193,1.54222,434500004.0
2006-01-09 17:17:00,1.5422,1.54232,1.5421,1.54222,240300002.0
2006-01-09 17:18:00,1.54216,1.5422,1.542,1.54213,262000002.0
2006-01-09 17:19:00,1.54215,1.54223,1.54203,1.54207,287500001.0
2006-01-09 17:20:00,1.54223,1.54223,1.542,1.54201,293399997.0
2006-01-09 17:21:00,1.54213,1.54213,1.54197,1.54198,199700001.0
2006-01-09 17:22:00,1.54198,1.5421,1.54191,1.5421,139300000.0
2006-01-09 17:23:00,1.54199,1.54214,1.54188,1.54198,248300004.0
2006-01-09 17:24:00,1.54218,1.54221,1.54191,1.54191,387400000.0
2006-01-09 17:25:00,1.54197,1.54209,1.54196,1.54208,244000002.0
2006-01-09 17:26:00,1.54197,1.54205,1.54185,1.54205,296699997.0
2006-01-09 17:27:00,1.54212,1.54223,1.54205,1.54211,302900003.0
2006-01-09 17:28:00,1.54211,1.54219,1.54199,1.54211,18400000.0
2006-01-09 17:29:00,1.54208,1.54226,1.54202,1.54221,309000005.0
2006-01-09 17:30:00,1.54203,1.54233,1.54203,1.54233,194900000.0
2006-01-09 17:31:00,1.5421,1.54226,1.54204,1.54221,427100003.0
2006-01-09 17:32:00,1.54223,1.54223,1.54202,1.54216,335200001.0
2006-01-09 17:33:00,1.54222,1.54222,1.54196,1.54196,172600004.0
2006-01-09 17:34:00,1.54189,1.54212,1.54186,1.54199,196499997.0
2006-01-09 17:35:00,1.54218,1.54229,1.54209,1.5422,266100004.0
2006-01-09 17:36:00,1.54209,1.54221,1.54191,1.54215,265100000.0
2006-01-09 17:37:00,1.54202,1.54225,1.54202,1.5422,263399999.0
2006-01-09 17:38:00,1.54214,1.54236,1.54213,1.54231,204700002.0
2006-01-09 17:39:00,1.54205,1.54235,1.54205,1.54232,233599998.0
2006-01-09 17:40:00,1.54222,1.54235,1.54204,1.54228,322999998.0
2006-01-09 17:41:00,1.54235,1.54235,1.54216,1.54216,459700002.0
2006-01-09 17:42:00,1.54222,1.54235,1.54214,1.54228,149000001.0
2006-01-09 17:43:00,1.54202,1.54238,1.542,1.5423,320600004.0
2006-01-09 17:44:00,1.54221,1.5424,1.54201,1.54224,313900002.0
2006-01-09 17:45:00,1.54217,1.54228,1.54205,1.54216,260700000.0
2006-01-09 17:46:00,1.54226,1.54226,1.54215,1.54217,155799998.0
2006-01-09 17:47:00,1.54214,1.54221,1.54207,1.54213,32800000.0
2006-01-09 17:48:00,1.54222,1.54233,1.54205,1.54224,221900000.0
2006-01-09 17:49:00,1.5423,1.54246,1.54215,1.54225,358799997.0
2006-01-09 17:50:00,1.5423,1.54233,1.54212,1.54216,325300002.0
2006-01-09 17:51:00,1.54207,1.5423,1.54204,1.5423,116200000.0
2006-01-09 17:52:00,1.54228,1.54237,1.54217,1.54235,293900001.0
2006-01-09 17:53:00,1.54225,1.54235,1.54212,1.54212,280600006.0
2006-01-09 17:54:00,1.54227,1.54243,1.54221,1.54228,358600004.0
2006-01-09 17:55:00,1.54233,1.54246,1.54224,1.54245,321100006.0
2006-01-09 17:56:00,1.54245,1.54257,1.54234,1.54234,192700000.0
2006-01-09 17:57:00,1.54241,1.54267,1.54229,1.54257,314300001.0
2006-01-09 17:58:00,1.54249,1.5426,1.54233,1.5425,217200003.0
2006-01-09 17:59:00,1.54244,1.5427,1.54236,1.54259,265499998.0
2006-01-09 18:00:00,1.5427,1.5427,1.54255,1.54257,112000002.0
2006-01-09 18:01:00,1.5433,1.5434,1.5433,1.5433,2029000006.0
2006-01-09 18:02:00,1.5434,1.5434,1.5429,1.5429,2029000006.0
2006-01-09 18:04:00,1.5427,1.5431,1.5427,1.5429,2029000006.0
2006-01-09 18:05:00,1.5427,1.5427,1.5427,1.5427,2029000006.0
2006-01-09 18:06:00,1.54253,1.54255,1.54233,1.54234,2029000006.0
2006-01-09 18:09:00,1.54225,1.54241,1.54201,1.54231,1975700012.0
2006-01-09 18:10:00,1.5427,1.5429,1.5427,1.5429,1451700007.0
2006-01-09 18:11:00,1.54241,1.5425,1.54223,1.54231,1451700007.0
2006-01-09 18:12:00,1.54238,1.54245,1.54226,1.5424,1989600003.0
2006-01-09 18:13:00,1.5424,1.54253,1.54224,1.54237,1583199998.0
2006-01-09 18:14:00,1.5425,1.5429,1.5423,1.5427,941499997.0
2006-01-09 18:15:00,1.54229,1.54248,1.54223,1.54248,941499997.0
2006-01-09 18:16:00,1.5429,1.5429,1.5427,1.5427,1939400007.0
2006-01-09 18:17:00,1.5423,1.5423,1.5416,1.54186,1939400007.0
2006-01-09 18:18:00,1.54189,1.54216,1.54177,1.54202,750100005.0
2006-01-09 18:19:00,1.54215,1.54223,1.54186,1.54217,1932499998.0
2006-01-09 18:20:00,1.54219,1.54233,1.5421,1.54228,1980500005.0
2006-01-09 18:21:00,1.54232,1.54232,1.54211,1.54211,824400002.0
2006-01-09 18:22:00,1.54232,1.54252,1.5422,1.54236,835900004.0
2006-01-09 18:27:00,1.54232,1.5424,1.54212,1.54226,1331000002.0
2006-01-09 18:29:00,1.54224,1.54247,1.54217,1.54233,1996099999.0
2006-01-09 18:30:00,1.54249,1.54269,1.54238,1.54256,844600001.0
2006-01-09 18:31:00,1.5427,1.54278,1.54249,1.54268,1048700001.0
2006-01-09 18:32:00,1.54262,1.54271,1.54233,1.54245,1445800007.0
2006-01-09 18:33:00,1.54257,1.54263,1.54239,1.54252,2031300002.0
2006-01-09 18:35:00,1.5426,1.54274,1.54254,1.54265,1976900017.0
2006-01-09 18:36:00,1.54268,1.54275,1.54253,1.5426,1538399997.0
2006-01-09 18:37:00,1.5425,1.5425,1.5423,1.5425,1679600005.0
2006-01-09 18:38:00,1.54248,1.5427,1.54234,1.54247,1679600005.0
2006-01-09 18:39:00,1.5425,1.54273,1.54242,1.54265,1893199995.0
2006-01-09 18:40:00,1.5421,1.5423,1.5421,1.5421,834800004.0
2006-01-09 18:41:00,1.54233,1.5426,1.54233,1.54253,834800004.0
2006-01-09 18:42:00,1.5426,1.54279,1.54254,1.5426,1323199997.0
2006-01-09 18:43:00,1.54266,1.54272,1.54254,1.54271,386300000.0
2006-01-09 18:44:00,1.54275,1.54278,1.5424,1.54251,903900002.0
2006-01-09 18:45:00,1.54264,1.54272,1.54241,1.54252,623600004.0
2006-01-09 18:46:00,1.54273,1.54282,1.54261,1.54262,350900001.0
2006-01-09 18:47:00,1.54291,1.54298,1.54276,1.54286,166700004.0
2006-01-09 18:48:00,1.54291,1.54309,1.54284,1.54308,1100000012.0
2006-01-09 18:49:00,1.54319,1.54322,1.54293,1.54308,425399996.0
2006-01-09 18:50:00,1.54295,1.54308,1.54287,1.54305,630000007.0
2006-01-09 18:51:00,1.54296,1.54324,1.54292,1.54305,1424199997.0
2006-01-09 18:52:00,1.54305,1.54317,1.54294,1.54315,1175899997.0
2006-01-09 18:53:00,1.54293,1.54306,1.54272,1.5428,1175500008.0
2006-01-09 18:54:00,1.54273,1.54289,1.54264,1.54275,836999998.0
2006-01-09 18:55:00,1.54286,1.54292,1.54265,1.54266,1435200004.0
2006-01-09 18:56:00,1.54276,1.54283,1.54258,1.54283,943500002.0
2006-01-09 18:57:00,1.54285,1.54287,1.54274,1.5428,656100002.0
2006-01-09 18:58:00,1.54287,1.54308,1.5427,1.54275,1163499991.0
2006-01-09 18:59:00,1.54275,1.54326,1.54268,1.54315,1789499998.0
2006-01-09 19:00:00,1.5431,1.5434,1.5431,1.5432,377100000.0
2006-01-09 19:01:00,1.54335,1.5434,1.54312,1.54318,399299995.0
2006-01-09 19:02:00,1.54295,1.54314,1.54278,1.54291,753899997.0
2006-01-09 19:03:00,1.54274,1.54286,1.54267,1.54275,536100003.0
2006-01-09 19:04:00,1.54271,1.54292,1.54271,1.54283,203099999.0
2006-01-09 19:05:00,1.54284,1.54289,1.54259,1.54264,643299999.0
2006-01-09 19:06:00,1.54273,1.5429,1.5426,1.5426,1923899995.0
2006-01-09 19:07:00,1.54271,1.54288,1.54262,1.54269,937900001.0
2006-01-09 19:08:00,1.54282,1.54306,1.54282,1.54298,1571400000.0
2006-01-09 19:09:00,1.54282,1.54302,1.54279,1.54288,1216100006.0
2006-01-09 19:10:00,1.54273,1.54294,1.54273,1.54281,931000007.0
2006-01-09 19:11:00,1.54265,1.54273,1.54248,1.54252,1377200007.0
2006-01-09 19:12:00,1.54245,1.54267,1.54245,1.54261,701599993.0
2006-01-09 19:13:00,1.54258,1.5426,1.54233,1.54251,600500004.0
2006-01-09 19:14:00,1.54252,1.5427,1.54247,1.54268,272200002.0
2006-01-09 19:15:00,1.54273,1.54273,1.54253,1.54265,1457000001.0
2006-01-09 19:16:00,1.54265,1.54272,1.54238,1.54249,639400001.0
2006-01-09 19:17:00,1.54252,1.54269,1.5424,1.54255,734700003.0
2006-01-09 19:18:00,1.54265,1.5427,1.54241,1.54241,584900003.0
2006-01-09 19:19:00,1.54248,1.54257,1.54235,1.54244,939100005.0
2006-01-09 19:20:00,1.54252,1.54252,1.54218,1.54231,860699997.0
2006-01-09 19:21:00,1.54226,1.5425,1.54226,1.54241,1106200012.0
2006-01-09 19:22:00,1.54241,1.54246,1.54233,1.54233,238699996.0
2006-01-09 19:23:00,1.5423,1.54248,1.54223,1.54237,744099992.0
2006-01-09 19:24:00,1.54224,1.54245,1.54224,1.54245,529600000.0
2006-01-09 19:25:00,1.5423,1.54245,1.54223,1.54237,778600007.0
2006-01-09 19:26:00,1.54245,1.54245,1.54219,1.54227,878199998.0
2006-01-09 19:27:00,1.54233,1.54251,1.54228,1.54238,1496300006.0
2006-01-09 19:28:00,1.54238,1.54245,1.54228,1.54228,505100002.0
2006-01-09 19:29:00,1.54238,1.54245,1.54217,1.54217,643999997.0
2006-01-09 19:30:00,1.5423,1.5423,1.5421,1.5421,1250800009.0
2006-01-09 19:31:00,1.54232,1.5424,1.54213,1.54228,1250800009.0
2006-01-09 19:32:00,1.54218,1.54244,1.54218,1.54237,715199998.0
2006-01-09 19:33:00,1.54238,1.5425,1.54225,1.54225,909100007.0
2006-01-09 19:34:00,1.5423,1.54248,1.54224,1.5424,1971699998.0
2006-01-09 19:35:00,1.5424,1.54245,1.54209,1.54235,797000004.0
2006-01-09 19:36:00,1.54241,1.54241,1.542,1.54204,829200000.0
2006-01-09 19:37:00,1.54215,1.54241,1.54215,1.54241,373200002.0
2006-01-09 19:38:00,1.54235,1.54236,1.54218,1.54229,699800006.0
2006-01-09 19:39:00,1.54226,1.5423,1.542,1.5422,1122100004.0
2006-01-09 19:40:00,1.54229,1.54229,1.54201,1.54201,418099999.0
2006-01-09 19:41:00,1.54211,1.54217,1.54195,1.54195,362699999.0
2006-01-09 19:42:00,1.54201,1.54216,1.54192,1.54207,431600001.0
2006-01-09 19:43:00,1.54207,1.54224,1.54202,1.54211,442500004.0
2006-01-09 19:44:00,1.54215,1.54217,1.54197,1.542,993299996.0
2006-01-09 19:45:00,1.54211,1.54223,1.54198,1.54215,382300001.0
2006-01-09 19:46:00,1.54215,1.54222,1.54199,1.54203,891499999.0
2006-01-09 19:47:00,1.54197,1.54214,1.54195,1.54197,238800001.0
2006-01-09 19:48:00,1.54187,1.54202,1.54187,1.54202,740599996.0
2006-01-09 19:49:00,1.54203,1.54221,1.54196,1.54221,1443500009.0
2006-01-09 19:50:00,1.54213,1.54213,1.54197,1.54197,245399997.0
2006-01-09 19:51:00,1.54193,1.54211,1.54187,1.54204,541700000.0
2006-01-09 19:52:00,1.54203,1.54213,1.54182,1.54188,341100001.0
2006-01-09 19:53:00,1.54188,1.54189,1.54166,1.54171,620699994.0
2006-01-09 19:54:00,1.54193,1.54199,1.54184,1.54189,392100003.0
2006-01-09 19:55:00,1.54203,1.54222,1.54203,1.54211,581399994.0
2006-01-09 19:56:00,1.54217,1.54234,1.54212,1.5423,1280400001.0
2006-01-09 19:57:00,1.5423,1.5423,1.54209,1.5421,1615100002.0
2006-01-09 19:58:00,1.54211,1.54235,1.5421,1.54225,1718100001.0
2006-01-09 19:59:00,1.54225,1.54238,1.54216,1.54231,922800003.0
2006-01-09 20:00:00,1.54233,1.54233,1.54206,1.54206,601199996.0
2006-01-09 20:01:00,1.54207,1.54221,1.54193,1.54215,666800001.0
2006-01-09 20:02:00,1.54217,1.54221,1.542,1.54211,487800003.0
2006-01-09 20:03:00,1.5421,1.5422,1.54207,1.54218,136000001.0
2006-01-09 20:04:00,1.54204,1.54215,1.542,1.54215,327800000.0
2006-01-09 20:05:00,1.54206,1.5422,1.54202,1.5422,425499997.0
2006-01-09 20:06:00,1.54217,1.54223,1.54212,1.54217,409199997.0
2006-01-09 20:07:00,1.54218,1.54219,1.54202,1.54209,248400000.0
2006-01-09 20:08:00,1.54224,1.54236,1.54217,1.5423,1361900000.0
2006-01-09 20:09:00,1.54219,1.54234,1.54216,1.54224,346599997.0
2006-01-09 20:10:00,1.54222,1.54227,1.5421,1.5421,235799998.0
2006-01-09 20:11:00,1.54209,1.54235,1.54209,1.54231,1045300004.0
2006-01-09 20:12:00,1.5422,1.54255,1.5422,1.54243,258399997.0
2006-01-09 20:13:00,1.54237,1.5425,1.54221,1.54231,1686000005.0
2006-01-09 20:14:00,1.54235,1.54235,1.54208,1.54218,401600003.0
2006-01-09 20:15:00,1.54221,1.54248,1.54221,1.54235,1341900001.0
2006-01-09 20:16:00,1.54227,1.54233,1.54212,1.5422,2068299998.0
2006-01-09 20:17:00,1.54224,1.54233,1.54216,1.5423,344000002.0
2006-01-09 20:18:00,1.54218,1.54225,1.5421,1.5422,519699999.0
2006-01-09 20:19:00,1.5423,1.5423,1.5421,1.5423,754199995.0
2006-01-09 20:20:00,1.5425,1.5425,1.5423,1.5423,754199995.0
2006-01-09 20:21:00,1.54198,1.54228,1.54198,1.54225,754199995.0
2006-01-09 20:22:00,1.54218,1.54224,1.54206,1.54217,470699999.0
2006-01-09 20:23:00,1.542,1.54229,1.542,1.54226,976800007.0
2006-01-09 20:24:00,1.54224,1.54231,1.54204,1.54227,492600002.0
2006-01-09 20:25:00,1.5423,1.54242,1.54213,1.54219,1041000004.0
2006-01-09 20:26:00,1.54216,1.54223,1.54205,1.54212,271700002.0
2006-01-09 20:27:00,1.54208,1.54215,1.54196,1.54215,410499998.0
2006-01-09 20:28:00,1.5423,1.5423,1.5423,1.5423,1560800006.0
2006-01-09 20:29:00,1.54214,1.54214,1.54176,1.54176,1560800006.0
2006-01-09 20:30:00,1.5421,1.5421,1.5421,1.5421,626200002.0
2006-01-09 20:31:00,1.5423,1.5423,1.5421,1.5421,626200002.0
2006-01-09 20:32:00,1.542,1.5421,1.542,1.5421,626200002.0
2006-01-09 20:33:00,1.542,1.54205,1.54175,1.54175,626200002.0
2006-01-09 20:34:00,1.54194,1.54203,1.54177,1.5418,422199999.0
2006-01-09 20:35:00,1.54196,1.54206,1.54183,1.54191,449899999.0
2006-01-09 20:36:00,1.54195,1.54205,1.54172,1.54196,598799999.0
2006-01-09 20:37:00,1.54205,1.54208,1.5418,1.5418,1204300001.0
2006-01-09 20:38:00,1.5418,1.542,1.54176,1.54195,1710099993.0
2006-01-09 20:39:00,1.54174,1.54195,1.54174,1.54192,1099299997.0
2006-01-09 20:40:00,1.542,1.54205,1.5418,1.5418,1537099995.0
2006-01-09 20:41:00,1.54191,1.54209,1.54179,1.54179,390900003.0
2006-01-09 20:42:00,1.54188,1.54205,1.54173,1.54192,384400001.0
2006-01-09 20:43:00,1.54189,1.54208,1.54179,1.54195,682700001.0
2006-01-09 20:44:00,1.54192,1.542,1.54175,1.54177,1088800005.0
2006-01-09 20:45:00,1.54183,1.54207,1.54182,1.54182,918199997.0
2006-01-09 20:46:00,1.54208,1.54208,1.5418,1.54198,360199999.0
2006-01-09 20:47:00,1.542,1.542,1.54171,1.54187,710899992.0
2006-01-09 20:48:00,1.5418,1.54205,1.5418,1.542,1354700012.0
2006-01-09 20:49:00,1.54195,1.54205,1.54176,1.54199,765500011.0
2006-01-09 20:50:00,1.54205,1.54205,1.5418,1.54198,2106999991.0
2006-01-09 20:51:00,1.54202,1.54205,1.54183,1.54189,455000003.0
2006-01-09 20:52:00,1.54198,1.54205,1.54182,1.54203,1597800010.0
2006-01-09 20:53:00,1.542,1.54205,1.5419,1.5419,1189100010.0
2006-01-09 20:54:00,1.54196,1.54203,1.54183,1.54183,733300008.0
2006-01-09 20:55:00,1.5419,1.54198,1.54182,1.54182,444199998.0
2006-01-09 20:56:00,1.5419,1.542,1.5419,1.542,1485000009.0
2006-01-09 20:57:00,1.5419,1.542,1.5419,1.542,1485000009.0
2006-01-09 20:58:00,1.5419,1.542,1.5419,1.5419,1485000009.0
2006-01-09 20:59:00,1.542,1.542,1.5418,1.542,1485000009.0
2006-01-09 21:00:00,1.5419,1.542,1.5419,1.5419,1485000009.0
2006-01-09 21:01:00,1.542,1.5421,1.542,1.5421,1485000009.0
2006-01-09 21:02:00,1.54192,1.54205,1.54188,1.542,1485000009.0
2006-01-09 21:03:00,1.54191,1.54208,1.54187,1.542,1608000006.0
2006-01-09 21:04:00,1.542,1.542,1.5418,1.5418,252800002.0
2006-01-09 21:05:00,1.54199,1.54199,1.54175,1.54182,794500004.0
2006-01-09 21:06:00,1.54185,1.54198,1.54169,1.5418,526300008.0
2006-01-09 21:07:00,1.54183,1.54204,1.54183,1.5419,422799998.0
2006-01-09 21:08:00,1.5419,1.54195,1.54173,1.54187,317300001.0
2006-01-09 21:09:00,1.54179,1.54189,1.54174,1.54187,464500004.0
2006-01-09 21:10:00,1.54189,1.54202,1.54181,1.54202,826400002.0
2006-01-09 21:11:00,1.54195,1.54203,1.54176,1.54188,847800005.0
2006-01-09 21:12:00,1.54187,1.54204,1.54184,1.54191,303400001.0
2006-01-09 21:13:00,1.54189,1.54195,1.54179,1.54183,1085400005.0
2006-01-09 21:14:00,1.54186,1.542,1.54178,1.5419,646400006.0
2006-01-09 21:15:00,1.54193,1.54193,1.54165,1.54168,924600004.0
2006-01-09 21:16:00,1.54162,1.5421,1.54162,1.54199,522000000.0
2006-01-09 21:17:00,1.54207,1.54211,1.54188,1.5419,1548600006.0
2006-01-09 21:18:00,1.54194,1.54203,1.54173,1.54173,677700000.0
2006-01-09 21:19:00,1.54181,1.54212,1.54181,1.54209,579400002.0
2006-01-09 21:21:00,1.5419,1.5421,1.5419,1.5421,1864600000.0
2006-01-09 21:22:00,1.54195,1.54217,1.54189,1.54215,1864600000.0
2006-01-09 21:23:00,1.54206,1.54215,1.54191,1.54205,1300399998.0
2006-01-09 21:24:00,1.5421,1.5421,1.5419,1.54198,761600003.0
2006-01-09 21:25:00,1.54197,1.54212,1.54176,1.54204,1351900007.0
2006-01-09 21:26:00,1.54206,1.54208,1.54192,1.54197,551999998.0
2006-01-09 21:27:00,1.54215,1.54221,1.54204,1.54205,618000003.0
2006-01-09 21:28:00,1.54195,1.54219,1.54195,1.54206,714000008.0
2006-01-09 21:29:00,1.54198,1.54221,1.54194,1.54211,556800000.0
2006-01-09 21:30:00,1.5421,1.54214,1.54194,1.54207,426400001.0
2006-01-09 21:31:00,1.54187,1.54204,1.5418,1.54198,637600000.0
2006-01-09 21:32:00,1.54193,1.54214,1.54182,1.54195,1973000001.0
2006-01-09 21:33:00,1.54188,1.54202,1.54183,1.54184,282700003.0
2006-01-09 21:34:00,1.54198,1.54203,1.54182,1.54188,1561699995.0
2006-01-09 21:35:00,1.54189,1.54203,1.54185,1.542,859399994.0
2006-01-09 21:36:00,1.54191,1.54203,1.54182,1.54192,254500005.0
2006-01-09 21:37:00,1.54192,1.54199,1.54182,1.54183,286500003.0
2006-01-09 21:38:00,1.54183,1.54202,1.54176,1.54194,491100000.0
2006-01-09 21:39:00,1.54196,1.54199,1.5418,1.54198,313800000.0
2006-01-09 21:40:00,1.54189,1.54205,1.54182,1.54197,620199996.0
2006-01-09 21:41:00,1.54193,1.54193,1.54162,1.54176,768500005.0
2006-01-09 21:42:00,1.54189,1.54193,1.54167,1.54167,600900008.0
2006-01-09 21:43:00,1.54179,1.54185,1.54167,1.54167,1189100004.0
2006-01-09 21:44:00,1.54171,1.54188,1.54166,1.54173,1507200004.0
2006-01-09 21:45:00,1.54159,1.54189,1.54159,1.54173,788400008.0
2006-01-09 21:46:00,1.54173,1.54197,1.54163,1.54166,1507600022.0
2006-01-09 21:47:00,1.54172,1.54186,1.54162,1.54168,1324700010.0
2006-01-09 21:48:00,1.54166,1.54188,1.54166,1.54185,475800002.0
2006-01-09 21:49:00,1.54178,1.54191,1.54165,1.54167,1381500002.0
2006-01-09 21:50:00,1.54171,1.54189,1.54165,1.54189,117500001.0
2006-01-09 21:51:00,1.54189,1.54189,1.54172,1.54176,566800003.0
2006-01-09 21:52:00,1.54185,1.54192,1.54162,1.54175,1885599998.0
2006-01-09 21:53:00,1.5418,1.54188,1.54173,1.54178,409900000.0
2006-01-09 21:54:00,1.54184,1.54193,1.5418,1.54189,221600002.0
2006-01-09 21:55:00,1.54187,1.54187,1.54164,1.54165,573700003.0
2006-01-09 21:56:00,1.54172,1.54183,1.54165,1.5418,604000006.0
2006-01-09 21:57:00,1.5417,1.54185,1.54168,1.54185,543199999.0
2006-01-09 21:58:00,1.54184,1.54184,1.54163,1.54166,795200002.0
2006-01-09 21:59:00,1.54168,1.54175,1.54159,1.5417,1102999999.0
2006-01-09 22:00:00,1.54162,1.54177,1.54159,1.54173,703000001.0
2006-01-09 22:01:00,1.54174,1.54193,1.54174,1.54186,317200004.0
2006-01-09 22:02:00,1.54185,1.54192,1.54153,1.54166,1265899994.0
2006-01-09 22:03:00,1.5417,1.54188,1.54157,1.54188,364899997.0
2006-01-09 22:04:00,1.54176,1.54183,1.54159,1.54175,621800000.0
2006-01-09 22:05:00,1.54179,1.54193,1.54177,1.54186,266200002.0
2006-01-09 22:06:00,1.54197,1.54213,1.54186,1.54204,520500000.0
2006-01-09 22:07:00,1.54196,1.54213,1.54189,1.54191,328200000.0
2006-01-09 22:08:00,1.54215,1.5422,1.54199,1.542,409299996.0
2006-01-09 22:09:00,1.54197,1.54209,1.5419,1.54201,244100000.0
2006-01-09 22:10:00,1.54202,1.54211,1.54187,1.54199,223700001.0
2006-01-09 22:11:00,1.542,1.54207,1.54186,1.54194,219700004.0
2006-01-09 22:12:00,1.54197,1.54223,1.54197,1.54205,624000002.0
2006-01-09 22:13:00,1.542,1.54215,1.54194,1.54207,296700003.0
2006-01-09 22:14:00,1.542,1.54215,1.54194,1.5421,280200002.0
2006-01-09 22:15:00,1.54205,1.54218,1.54189,1.54195,726200001.0
2006-01-09 22:16:00,1.54205,1.54205,1.5419,1.5419,226900004.0
2006-01-09 22:17:00,1.54215,1.54217,1.5421,1.54214,56000000.0
2006-01-09 22:18:00,1.54184,1.54201,1.54175,1.54187,147999999.0
2006-01-09 22:19:00,1.54185,1.5419,1.54163,1.54177,361600004.0
2006-01-09 22:20:00,1.5419,1.54199,1.54175,1.54193,312599997.0
2006-01-09 22:21:00,1.54174,1.54189,1.54168,1.54187,192400001.0
2006-01-09 22:22:00,1.54191,1.54204,1.54174,1.54181,819099996.0
2006-01-09 22:23:00,1.54192,1.54192,1.54172,1.54173,240700003.0
2006-01-09 22:24:00,1.5417,1.5419,1.54166,1.54183,173899998.0
2006-01-09 22:25:00,1.54177,1.5419,1.54159,1.5418,871200001.0
2006-01-09 22:26:00,1.54183,1.54199,1.54165,1.54181,763000002.0
2006-01-09 22:27:00,1.54199,1.54209,1.54166,1.54166,357399998.0
2006-01-09 22:28:00,1.54178,1.54206,1.54178,1.54195,646800006.0
2006-01-09 22:29:00,1.54197,1.54206,1.54176,1.54188,907200011.0
2006-01-09 22:30:00,1.5418,1.54209,1.54178,1.54199,967499988.0
2006-01-09 22:31:00,1.54172,1.54192,1.54158,1.54192,236699998.0
2006-01-09 22:32:00,1.5418,1.54195,1.5418,1.54195,430500001.0
2006-01-09 22:33:00,1.54193,1.54202,1.54173,1.54192,241099999.0
2006-01-09 22:34:00,1.54205,1.54205,1.54186,1.542,394200001.0
2006-01-09 22:35:00,1.54196,1.54203,1.54186,1.54198,172400001.0
2006-01-09 22:36:00,1.542,1.54205,1.5418,1.54188,619699996.0
2006-01-09 22:37:00,1.54183,1.54198,1.54177,1.5419,352600001.0
2006-01-09 22:38:00,1.54169,1.54185,1.5416,1.54185,319100000.0
2006-01-09 22:39:00,1.54159,1.54185,1.54149,1.54185,640300005.0
2006-01-09 22:40:00,1.54185,1.5419,1.5416,1.5419,677800001.0
2006-01-09 22:41:00,1.54185,1.54195,1.54172,1.5418,651200005.0
2006-01-09 22:42:00,1.5417,1.54195,1.5417,1.5419,655800002.0
2006-01-09 22:43:00,1.54188,1.54197,1.54161,1.54189,1376200003.0
2006-01-09 22:44:00,1.5419,1.54192,1.54164,1.54179,339700001.0
2006-01-09 22:45:00,1.54177,1.5419,1.5416,1.5418,188599998.0
2006-01-09 22:46:00,1.54185,1.54185,1.5416,1.5416,106900001.0
2006-01-09 22:47:00,1.5418,1.54188,1.54169,1.54177,124800001.0
2006-01-09 22:48:00,1.54185,1.54185,1.54161,1.54185,497500002.0
2006-01-09 22:49:00,1.5419,1.54195,1.5417,1.5417,722600004.0
2006-01-09 22:50:00,1.5419,1.5419,1.54166,1.54166,346099997.0
2006-01-09 22:51:00,1.54167,1.54185,1.5416,1.54185,440900006.0
2006-01-09 22:52:00,1.54185,1.54185,1.54149,1.54157,254800002.0
2006-01-09 22:53:00,1.54178,1.5419,1.54171,1.5419,248900001.0
2006-01-09 22:54:00,1.54174,1.5419,1.54162,1.54182,535299995.0
2006-01-09 22:55:00,1.54188,1.54188,1.5417,1.5417,176900001.0
2006-01-09 22:56:00,1.54187,1.54189,1.5417,1.54175,270000000.0
2006-01-09 22:57:00,1.54176,1.542,1.54175,1.54188,285000004.0
2006-01-09 22:58:00,1.54189,1.54202,1.54174,1.54192,272899999.0
2006-01-09 22:59:00,1.54162,1.54193,1.5415,1.5418,546600000.0
2006-01-09 23:00:00,1.54163,1.54173,1.54128,1.54152,231300000.0
2006-01-09 23:01:00,1.54179,1.5419,1.54167,1.54167,498099999.0
2006-01-09 23:02:00,1.5418,1.54192,1.54172,1.54185,282500000.0
2006-01-09 23:03:00,1.54184,1.54193,1.54163,1.54192,353700007.0
2006-01-09 23:04:00,1.54166,1.54195,1.5416,1.54195,250100002.0
2006-01-09 23:05:00,1.54187,1.54187,1.54168,1.54168,145999998.0
2006-01-09 23:06:00,1.54173,1.54195,1.54173,1.5419,244700003.0
2006-01-09 23:07:00,1.54187,1.54189,1.54162,1.54162,222600001.0
2006-01-09 23:08:00,1.54172,1.54188,1.54163,1.54177,115799999.0
2006-01-09 23:09:00,1.54188,1.54198,1.5417,1.54181,342699996.0
2006-01-09 23:10:00,1.54188,1.542,1.54174,1.54179,416400006.0
2006-01-09 23:11:00,1.54185,1.54185,1.54159,1.54165,296199999.0
2006-01-09 23:12:00,1.54173,1.54179,1.54165,1.54168,218200003.0
2006-01-09 23:13:00,1.5416,1.54181,1.5416,1.54162,300700004.0
2006-01-09 23:14:00,1.5417,1.54181,1.54154,1.5416,282399995.0
2006-01-09 23:15:00,1.54166,1.54182,1.54164,1.54172,109400002.0
2006-01-09 23:16:00,1.54171,1.54181,1.54157,1.54175,264199999.0
2006-01-09 23:17:00,1.54174,1.54185,1.54157,1.54183,348499998.0
2006-01-09 23:18:00,1.54176,1.54198,1.54166,1.54187,305299999.0
2006-01-09 23:19:00,1.54177,1.54185,1.54163,1.54175,22300000.0
2006-01-09 23:20:00,1.54167,1.54185,1.54167,1.54185,99800002.0
2006-01-09 23:21:00,1.54164,1.5418,1.54164,1.5418,71100000.0
2006-01-09 23:22:00,1.54179,1.54193,1.54175,1.54193,148499999.0
2006-01-09 23:23:00,1.54186,1.54189,1.54177,1.54183,89500002.0
2006-01-09 23:24:00,1.54178,1.54191,1.54171,1.54175,248700001.0
2006-01-09 23:25:00,1.54185,1.54185,1.54163,1.54163,101400002.0
2006-01-09 23:26:00,1.54182,1.54192,1.54168,1.54187,389900004.0
2006-01-09 23:27:00,1.54181,1.54191,1.54168,1.54184,319099998.0
2006-01-09 23:28:00,1.5418,1.54189,1.54172,1.54184,327800002.0
2006-01-09 23:29:00,1.54174,1.54187,1.54172,1.54178,138699999.0
2006-01-09 23:30:00,1.54175,1.54175,1.5415,1.5415,201800002.0
2006-01-09 23:31:00,1.5417,1.54175,1.54159,1.54168,203000000.0
2006-01-09 23:32:00,1.5415,1.5417,1.54142,1.54148,411400004.0
2006-01-09 23:33:00,1.54171,1.54175,1.5416,1.54163,184499999.0
2006-01-09 23:34:00,1.54168,1.54175,1.5416,1.5417,267599999.0
2006-01-09 23:35:00,1.5417,1.5417,1.5416,1.5416,132600000.0
2006-01-09 23:36:00,1.54161,1.54186,1.54161,1.54186,210400002.0
2006-01-09 23:37:00,1.54166,1.54193,1.54166,1.54193,281699998.0
2006-01-09 23:38:00,1.54194,1.54194,1.54169,1.54177,131700001.0
2006-01-09 23:39:00,1.54177,1.5419,1.54173,1.54179,312399995.0
2006-01-09 23:40:00,1.54184,1.54192,1.54169,1.54182,342000001.0
2006-01-09 23:41:00,1.54177,1.54185,1.54162,1.5418,417600005.0
2006-01-09 23:42:00,1.54168,1.54187,1.54162,1.54175,407900000.0
2006-01-09 23:43:00,1.54172,1.54182,1.54158,1.54168,447900003.0
2006-01-09 23:44:00,1.54174,1.54188,1.5416,1.54174,356500006.0
2006-01-09 23:45:00,1.54171,1.54182,1.54162,1.54173,45599999.0
2006-01-09 23:46:00,1.54171,1.54178,1.5416,1.54171,225600003.0
2006-01-09 23:47:00,1.5418,1.54188,1.5416,1.54173,302200001.0
2006-01-09 23:48:00,1.54172,1.54176,1.54163,1.54164,153000000.0
2006-01-09 23:49:00,1.5418,1.54187,1.54162,1.54175,124500000.0
2006-01-09 23:50:00,1.54179,1.54179,1.54162,1.54173,187000002.0
2006-01-09 23:51:00,1.54163,1.54175,1.5416,1.5417,144400000.0
2006-01-09 23:52:00,1.54173,1.54175,1.54149,1.54167,145800002.0
2006-01-09 23:53:00,1.54167,1.54175,1.54147,1.54175,350599999.0
2006-01-09 23:54:00,1.54173,1.54176,1.5414,1.5414,241600002.0
2006-01-09 23:55:00,1.54172,1.54178,1.54161,1.54166,269899997.0
2006-01-09 23:56:00,1.54161,1.54178,1.5416,1.54171,385600006.0
2006-01-09 23:57:00,1.54177,1.54183,1.54156,1.54156,169800002.0
2006-01-09 23:58:00,1.54163,1.54177,1.54158,1.54172,283500002.0
2006-01-09 23:59:00,1.54162,1.54175,1.54162,1.54175,124500002.0
2006-01-10 00:00:00,1.5417,1.54175,1.5417,1.54175,87099997.0
2006-01-10 00:01:00,1.54134,1.54165,1.54129,1.54149,278100000.0
2006-01-10 00:02:00,1.5414,1.54155,1.5412,1.54139,324099998.0
2006-01-10 00:03:00,1.54165,1.54171,1.54119,1.54151,233200002.0
2006-01-10 00:04:00,1.5416,1.54165,1.54123,1.54128,311800000.0
2006-01-10 00:05:00,1.54141,1.54161,1.54123,1.54135,311299999.0
2006-01-10 00:06:00,1.54157,1.54171,1.54131,1.54139,403999999.0
2006-01-10 00:07:00,1.54152,1.54189,1.54125,1.54187,269100004.0
2006-01-10 00:08:00,1.54148,1.54169,1.54134,1.54161,341800004.0
2006-01-10 00:09:00,1.54185,1.54193,1.5413,1.54144,296600002.0
2006-01-10 00:10:00,1.54165,1.54167,1.54126,1.54147,357899999.0
2006-01-10 00:11:00,1.5417,1.54171,1.54118,1.54124,434999997.0
2006-01-10 00:12:00,1.54111,1.54161,1.54084,1.54123,391900000.0
2006-01-10 00:13:00,1.54145,1.54155,1.54102,1.5412,378100003.0
2006-01-10 00:14:00,1.54124,1.54134,1.5411,1.54113,250200001.0
2006-01-10 00:15:00,1.54125,1.5416,1.54113,1.5414,441800001.0
2006-01-10 00:16:00,1.54131,1.54152,1.54111,1.54118,429100002.0
2006-01-10 00:17:00,1.54136,1.54159,1.54099,1.54111,305600004.0
2006-01-10 00:18:00,1.54129,1.54153,1.54111,1.54135,261300003.0
2006-01-10 00:19:00,1.54103,1.54136,1.54097,1.54127,316799996.0
2006-01-10 00:20:00,1.54112,1.54154,1.54097,1.5413,283900002.0
2006-01-10 00:21:00,1.5413,1.54164,1.54105,1.54142,362699998.0
2006-01-10 00:22:00,1.54148,1.54164,1.5412,1.54128,441900004.0
2006-01-10 00:23:00,1.54158,1.5417,1.54123,1.54125,192700001.0
2006-01-10 00:24:00,1.54148,1.54183,1.54133,1.5414,382899999.0
2006-01-10 00:25:00,1.54192,1.54198,1.54139,1.54152,338199998.0
2006-01-10 00:26:00,1.54153,1.54175,1.54145,1.54172,313300002.0
2006-01-10 00:27:00,1.54154,1.5417,1.54125,1.54137,212700000.0
2006-01-10 00:28:00,1.54173,1.54187,1.54145,1.54159,311199998.0
2006-01-10 00:29:00,1.54138,1.5419,1.54138,1.54172,288800002.0
2006-01-10 00:30:00,1.54185,1.54199,1.5414,1.54143,272500000.0
2006-01-10 00:31:00,1.54175,1.5419,1.54168,1.54181,161300000.0
2006-01-10 00:32:00,1.54186,1.54196,1.54174,1.54196,318800001.0
2006-01-10 00:33:00,1.54197,1.54197,1.54176,1.54176,111300000.0
2006-01-10 00:34:00,1.5418,1.54188,1.54166,1.54171,394799998.0
2006-01-10 00:35:00,1.5417,1.5418,1.5417,1.5418,9500000.0
2006-01-10 00:36:00,1.54189,1.54198,1.54189,1.54198,97400000.0
2006-01-10 00:37:00,1.54205,1.54205,1.542,1.542,20300000.0
2006-01-10 00:38:00,1.54203,1.54203,1.54196,1.54196,9600000.0
2006-01-10 00:39:00,1.54197,1.54197,1.54177,1.54189,108600001.0
2006-01-10 00:40:00,1.54188,1.54195,1.5418,1.5419,126599997.0
2006-01-10 00:41:00,1.54182,1.54201,1.54182,1.54192,384099995.0
2006-01-10 00:42:00,1.5418,1.54195,1.54177,1.54188,186000002.0
2006-01-10 00:43:00,1.5419,1.54195,1.54168,1.54186,242500001.0
2006-01-10 00:44:00,1.5418,1.54197,1.54179,1.54181,174000002.0
2006-01-10 00:45:00,1.5419,1.54192,1.54174,1.54174,245200001.0
2006-01-10 00:46:00,1.54172,1.54195,1.54172,1.5419,182600000.0
2006-01-10 00:47:00,1.54195,1.54195,1.54185,1.54185,135000003.0
2006-01-10 00:48:00,1.54188,1.54197,1.54181,1.5419,452599999.0
2006-01-10 00:49:00,1.5418,1.54195,1.54178,1.54178,161300000.0
2006-01-10 00:50:00,1.5419,1.54195,1.54172,1.54187,316900007.0
2006-01-10 00:51:00,1.5416,1.54195,1.5416,1.54195,194000004.0
2006-01-10 00:52:00,1.54187,1.54195,1.5417,1.54195,343400001.0
2006-01-10 00:53:00,1.54174,1.54195,1.54174,1.54183,278500006.0
2006-01-10 00:54:00,1.54195,1.54195,1.54173,1.54179,315300000.0
2006-01-10 00:55:00,1.5419,1.54197,1.54173,1.5418,467300004.0
2006-01-10 00:56:00,1.54193,1.54195,1.54173,1.54185,284399999.0
2006-01-10 00:57:00,1.54175,1.54208,1.54175,1.54198,449700005.0
2006-01-10 00:58:00,1.54197,1.54205,1.54177,1.54189,191000000.0
2006-01-10 00:59:00,1.54175,1.54203,1.54175,1.54203,36200000.0
2006-01-10 01:00:00,1.542,1.54205,1.54181,1.54193,325500007.0
2006-01-10 01:01:00,1.54188,1.54205,1.54183,1.5419,338400003.0
2006-01-10 01:02:00,1.54191,1.54212,1.54191,1.54212,212499999.0
2006-01-10 01:03:00,1.54181,1.54209,1.54181,1.54209,138100000.0
2006-01-10 01:04:00,1.54211,1.54214,1.54194,1.54203,489900002.0
2006-01-10 01:05:00,1.54203,1.54213,1.54192,1.54193,160400001.0
2006-01-10 01:06:00,1.54215,1.54223,1.54196,1.54196,232099997.0
2006-01-10 01:07:00,1.54194,1.54218,1.54194,1.54208,341099999.0
2006-01-10 01:08:00,1.542,1.54212,1.54196,1.54212,183099999.0
2006-01-10 01:09:00,1.54199,1.54215,1.54199,1.5421,334000000.0
2006-01-10 01:10:00,1.54215,1.54215,1.542,1.542,156000002.0
2006-01-10 01:11:00,1.54215,1.54215,1.5421,1.5421,59899999.0
2006-01-10 01:12:00,1.54199,1.54215,1.54193,1.54205,259400000.0
2006-01-10 01:13:00,1.5421,1.54212,1.54182,1.54182,305400001.0
2006-01-10 01:14:00,1.5421,1.54223,1.54201,1.54216,282599997.0
2006-01-10 01:15:00,1.54214,1.54223,1.54199,1.54207,287200002.0
2006-01-10 01:16:00,1.5421,1.54225,1.5421,1.54225,53700000.0
2006-01-10 01:17:00,1.5423,1.54232,1.54183,1.54183,344500000.0
2006-01-10 01:18:00,1.54223,1.54238,1.5422,1.5423,316599997.0
2006-01-10 01:19:00,1.54226,1.54235,1.54212,1.5423,150600000.0
2006-01-10 01:20:00,1.54227,1.54235,1.54216,1.5423,234300001.0
2006-01-10 01:21:00,1.54226,1.54233,1.54214,1.54222,127799997.0
2006-01-10 01:22:00,1.5422,1.54225,1.5422,1.54225,63900000.0
2006-01-10 01:23:00,1.5421,1.5422,1.5421,1.5422,35100001.0
2006-01-10 01:24:00,1.54218,1.54225,1.54206,1.54209,134900002.0
2006-01-10 01:25:00,1.542,1.5422,1.542,1.5422,59900002.0
2006-01-10 01:26:00,1.5423,1.54235,1.5423,1.54235,74200000.0
2006-01-10 01:27:00,1.54209,1.54229,1.54209,1.54229,433400002.0
2006-01-10 01:28:00,1.54224,1.5423,1.54219,1.54224,213199998.0
2006-01-10 01:29:00,1.54209,1.5422,1.54202,1.54215,50400000.0
2006-01-10 01:30:00,1.5422,1.5422,1.54205,1.54205,90300001.0
2006-01-10 01:31:00,1.54224,1.54224,1.54211,1.54211,137500000.0
2006-01-10 01:32:00,1.54225,1.54232,1.54205,1.54232,429099997.0
2006-01-10 01:33:00,1.5423,1.5423,1.5422,1.5422,34300000.0
2006-01-10 01:34:00,1.5422,1.54238,1.54202,1.54222,239000002.0
2006-01-10 01:35:00,1.54204,1.54222,1.54204,1.54222,24800000.0
2006-01-10 01:36:00,1.54229,1.54229,1.54207,1.54215,232899996.0
2006-01-10 01:37:00,1.54216,1.54235,1.54216,1.5423,241799997.0
2006-01-10 01:38:00,1.54229,1.54238,1.54219,1.54238,367300003.0
2006-01-10 01:39:00,1.54225,1.54225,1.54192,1.54192,302800004.0
2006-01-10 01:40:00,1.542,1.5421,1.542,1.5421,87100000.0
2006-01-10 01:41:00,1.54215,1.54215,1.54196,1.54199,271699996.0
2006-01-10 01:42:00,1.54202,1.54218,1.54202,1.54212,243200003.0
2006-01-10 01:43:00,1.54215,1.54215,1.542,1.542,140299999.0
2006-01-10 01:44:00,1.54198,1.54214,1.54198,1.54202,200300000.0
2006-01-10 01:45:00,1.54215,1.54215,1.5421,1.5421,49500000.0
2006-01-10 01:46:00,1.542,1.54218,1.54197,1.54218,258400002.0
2006-01-10 01:47:00,1.54208,1.54215,1.542,1.5421,329199996.0
2006-01-10 01:48:00,1.54209,1.54218,1.542,1.5421,257200000.0
2006-01-10 01:49:00,1.54204,1.54209,1.54186,1.54204,370700003.0
2006-01-10 01:50:00,1.54213,1.54213,1.54185,1.54191,322400003.0
2006-01-10 01:51:00,1.542,1.5421,1.542,1.5421,62300002.0
2006-01-10 01:52:00,1.54205,1.54205,1.5419,1.5419,11000000.0
2006-01-10 01:53:00,1.54208,1.54218,1.5419,1.542,222800001.0
2006-01-10 01:54:00,1.54217,1.54217,1.54197,1.542,298099998.0
2006-01-10 01:55:00,1.54198,1.5421,1.54187,1.5421,264900002.0
2006-01-10 01:56:00,1.54205,1.54205,1.5419,1.5419,39200001.0
2006-01-10 01:57:00,1.54202,1.54215,1.54202,1.54215,142200001.0
2006-01-10 01:58:00,1.54205,1.54215,1.54192,1.54205,256500000.0
2006-01-10 01:59:00,1.54207,1.54213,1.54192,1.54205,298100000.0
2006-01-10 02:00:00,1.54213,1.54213,1.54181,1.54187,182000004.0
2006-01-10 02:01:00,1.54192,1.54212,1.54186,1.54197,160200000.0
2006-01-10 02:02:00,1.54206,1.54215,1.54189,1.54202,193200000.0
2006-01-10 02:03:00,1.54207,1.54225,1.54207,1.54219,309000005.0
2006-01-10 02:04:00,1.54202,1.54211,1.54176,1.54202,423300006.0
2006-01-10 02:05:00,1.54199,1.54202,1.54176,1.54176,223000001.0
2006-01-10 02:06:00,1.54197,1.54203,1.54187,1.54196,209799998.0
2006-01-10 02:07:00,1.54188,1.54206,1.54184,1.542,240599999.0
2006-01-10 02:08:00,1.54205,1.54216,1.54171,1.54171,326799996.0
2006-01-10 02:09:00,1.54192,1.54198,1.54184,1.54186,154799997.0
2006-01-10 02:10:00,1.542,1.542,1.5419,1.5419,96700000.0
2006-01-10 02:11:00,1.54205,1.54208,1.54183,1.54183,256599996.0
2006-01-10 02:12:00,1.54203,1.54212,1.54188,1.54199,313500000.0
2006-01-10 02:13:00,1.54203,1.54208,1.54187,1.54196,278000005.0
2006-01-10 02:14:00,1.54212,1.54223,1.54197,1.54218,527499997.0
2006-01-10 02:15:00,1.54214,1.54226,1.54204,1.54204,205099996.0
2006-01-10 02:16:00,1.54212,1.54212,1.54194,1.54194,67300001.0
2006-01-10 02:17:00,1.54192,1.5421,1.54192,1.5421,86300004.0
2006-01-10 02:18:00,1.54212,1.54218,1.54203,1.54206,59200001.0
2006-01-10 02:19:00,1.54228,1.54228,1.54226,1.54226,77600001.0
2006-01-10 02:20:00,1.54208,1.54225,1.54208,1.54217,198000000.0
2006-01-10 02:21:00,1.54209,1.54228,1.54207,1.54214,305599998.0
2006-01-10 02:22:00,1.54214,1.54233,1.54211,1.54221,361799997.0
2006-01-10 02:23:00,1.54225,1.54225,1.54202,1.54208,177700000.0
2006-01-10 02:24:00,1.54222,1.54228,1.54201,1.54223,311099999.0
2006-01-10 02:25:00,1.54225,1.54225,1.54215,1.54215,48799999.0
2006-01-10 02:26:00,1.5421,1.5422,1.5421,1.5422,94299999.0
2006-01-10 02:27:00,1.54222,1.54222,1.54193,1.54193,134100002.0
2006-01-10 02:28:00,1.54207,1.54225,1.54194,1.54194,294500001.0
2006-01-10 02:29:00,1.54204,1.54215,1.54189,1.54204,243400000.0
2006-01-10 02:30:00,1.54191,1.54213,1.54172,1.54202,74399999.0
2006-01-10 02:31:00,1.5421,1.5421,1.542,1.542,13500000.0
2006-01-10 02:32:00,1.542,1.54214,1.54191,1.542,218300002.0
2006-01-10 02:33:00,1.5419,1.542,1.5419,1.542,124499996.0
2006-01-10 02:34:00,1.54209,1.54209,1.54196,1.54196,152900003.0
2006-01-10 02:35:00,1.54218,1.54218,1.54192,1.54202,426200000.0
2006-01-10 02:36:00,1.54195,1.54206,1.54161,1.54174,133400000.0
2006-01-10 02:37:00,1.54169,1.542,1.54169,1.54193,140200000.0
2006-01-10 02:38:00,1.54198,1.54216,1.54193,1.54202,256300000.0
2006-01-10 02:39:00,1.54182,1.54202,1.5418,1.54194,240199998.0
2006-01-10 02:40:00,1.54204,1.54207,1.54204,1.54207,16000000.0
2006-01-10 02:41:00,1.54186,1.54205,1.5418,1.5418,355000002.0
2006-01-10 02:42:00,1.54189,1.54205,1.54186,1.54195,291199997.0
2006-01-10 02:43:00,1.542,1.54205,1.542,1.54205,71899999.0
2006-01-10 02:44:00,1.54191,1.54205,1.54191,1.54205,105400002.0
2006-01-10 02:45:00,1.54192,1.54205,1.54192,1.54205,24800000.0
2006-01-10 02:46:00,1.54198,1.54198,1.54176,1.54176,45699999.0
2006-01-10 02:47:00,1.5418,1.54205,1.54179,1.54205,378900003.0
2006-01-10 02:48:00,1.54205,1.54208,1.54189,1.542,279900007.0
2006-01-10 02:49:00,1.54186,1.54198,1.54186,1.54198,13600000.0
2006-01-10 02:50:00,1.54192,1.54205,1.54192,1.54205,80699999.0
2006-01-10 02:51:00,1.54198,1.54205,1.54187,1.54202,241699998.0
2006-01-10 02:52:00,1.542,1.54205,1.54183,1.54197,359999999.0
2006-01-10 02:53:00,1.54204,1.54204,1.54179,1.54182,257200003.0
2006-01-10 02:54:00,1.54187,1.54201,1.54187,1.54201,41600000.0
2006-01-10 02:55:00,1.54193,1.54196,1.54179,1.54196,267400003.0
2006-01-10 02:56:00,1.54198,1.54198,1.54176,1.54176,110399999.0
2006-01-10 02:57:00,1.54197,1.54199,1.54177,1.5419,447300006.0
2006-01-10 02:58:00,1.54189,1.54198,1.54177,1.54177,225800007.0
2006-01-10 02:59:00,1.54188,1.54199,1.54183,1.54193,208099999.0
2006-01-10 03:00:00,1.5418,1.5419,1.5418,1.5419,52700000.0
2006-01-10 03:01:00,1.54187,1.54195,1.54173,1.54179,395800003.0
2006-01-10 03:02:00,1.5419,1.542,1.54158,1.54158,334899999.0
2006-01-10 03:03:00,1.54195,1.54195,1.54173,1.54173,28800000.0
2006-01-10 03:04:00,1.54197,1.54204,1.54176,1.54188,329799997.0
2006-01-10 03:05:00,1.5418,1.5419,1.5418,1.5419,58799999.0
2006-01-10 03:06:00,1.54194,1.54202,1.54194,1.54202,76799999.0
2006-01-10 03:07:00,1.54179,1.54199,1.54179,1.54199,265599996.0
2006-01-10 03:08:00,1.54188,1.542,1.54187,1.54189,202100001.0
2006-01-10 03:09:00,1.542,1.542,1.54181,1.54181,104699999.0
2006-01-10 03:10:00,1.542,1.54205,1.54179,1.54197,72700000.0
2006-01-10 03:11:00,1.54185,1.54205,1.54185,1.5419,213099999.0
2006-01-10 03:12:00,1.542,1.54207,1.54175,1.54201,283300002.0
2006-01-10 03:13:00,1.54189,1.54202,1.54179,1.54188,168499999.0
2006-01-10 03:14:00,1.54173,1.54198,1.54173,1.54195,153300001.0
2006-01-10 03:15:00,1.54188,1.54201,1.5418,1.5419,224699997.0
2006-01-10 03:16:00,1.54188,1.54198,1.54161,1.54161,364999999.0
2006-01-10 03:17:00,1.54185,1.54193,1.54167,1.54178,115200000.0
2006-01-10 03:18:00,1.54173,1.54189,1.54172,1.54182,201200004.0
2006-01-10 03:19:00,1.54182,1.54189,1.5417,1.54181,262900001.0
2006-01-10 03:20:00,1.54178,1.54185,1.54166,1.54177,112600002.0
2006-01-10 03:21:00,1.54187,1.54194,1.54177,1.54182,320300002.0
2006-01-10 03:22:00,1.54187,1.54192,1.5417,1.54177,322899995.0
2006-01-10 03:23:00,1.5418,1.54183,1.54162,1.54162,144199998.0
2006-01-10 03:24:00,1.54176,1.54191,1.54176,1.54186,293099998.0
2006-01-10 03:25:00,1.5417,1.5418,1.5417,1.5418,20000000.0
2006-01-10 03:26:00,1.54177,1.54177,1.54164,1.54164,67900002.0
2006-01-10 03:27:00,1.5417,1.5418,1.5417,1.5418,83100000.0
2006-01-10 03:28:00,1.54178,1.54193,1.54175,1.54183,241099995.0
2006-01-10 03:29:00,1.54183,1.542,1.54177,1.54186,291600005.0
2006-01-10 03:30:00,1.54187,1.54202,1.54183,1.54202,314599998.0
2006-01-10 03:31:00,1.54193,1.54193,1.54179,1.54179,65699999.0
2006-01-10 03:32:00,1.54158,1.54193,1.54158,1.54193,264400000.0
2006-01-10 03:33:00,1.54184,1.54193,1.54167,1.54185,235799998.0
2006-01-10 03:34:00,1.54187,1.54193,1.54171,1.54186,352500001.0
2006-01-10 03:35:00,1.54196,1.54207,1.54188,1.5419,203399998.0
2006-01-10 03:36:00,1.54195,1.54195,1.54182,1.54182,99199999.0
2006-01-10 03:37:00,1.54185,1.54195,1.54169,1.54175,291199999.0
2006-01-10 03:38:00,1.54185,1.54185,1.54172,1.54172,44700000.0
2006-01-10 03:39:00,1.54163,1.54185,1.54163,1.54185,174000000.0
2006-01-10 03:40:00,1.54176,1.54185,1.54155,1.54175,229499998.0
2006-01-10 03:41:00,1.54158,1.54186,1.54158,1.54182,317899999.0
2006-01-10 03:42:00,1.5418,1.54185,1.54159,1.54167,367399999.0
2006-01-10 03:43:00,1.5417,1.54194,1.54166,1.54178,217300000.0
2006-01-10 03:44:00,1.54167,1.54185,1.54167,1.54185,124699998.0
2006-01-10 03:45:00,1.54178,1.54185,1.54163,1.5418,460900003.0
2006-01-10 03:46:00,1.54171,1.54187,1.54165,1.54187,238200003.0
2006-01-10 03:47:00,1.54178,1.54185,1.54166,1.54178,90400002.0
2006-01-10 03:48:00,1.54178,1.54185,1.54163,1.54175,188500004.0
2006-01-10 03:49:00,1.54162,1.5418,1.54162,1.5418,74700000.0
2006-01-10 03:50:00,1.5418,1.54185,1.5417,1.54178,178600000.0
2006-01-10 03:51:00,1.54185,1.54187,1.54172,1.5418,332800003.0
2006-01-10 03:52:00,1.5416,1.5418,1.5416,1.54175,222900003.0
2006-01-10 03:53:00,1.54172,1.54185,1.54172,1.54185,139800001.0
2006-01-10 03:54:00,1.5418,1.54185,1.5418,1.54185,61600002.0
2006-01-10 03:55:00,1.54173,1.54173,1.54156,1.54156,17600000.0
2006-01-10 03:56:00,1.5416,1.54185,1.5416,1.54185,307300003.0
2006-01-10 03:57:00,1.54185,1.54185,1.5418,1.5418,42299999.0
2006-01-10 03:58:00,1.54166,1.54183,1.54154,1.54167,248900000.0
2006-01-10 03:59:00,1.54165,1.5417,1.54149,1.54159,236500001.0
2006-01-10 04:00:00,1.54175,1.54175,1.54162,1.54162,113600000.0
2006-01-10 04:01:00,1.54162,1.54177,1.54155,1.54168,538299997.0
2006-01-10 04:02:00,1.5417,1.54177,1.54162,1.5417,245199998.0
2006-01-10 04:03:00,1.54165,1.54177,1.5415,1.5415,448800009.0
2006-01-10 04:04:00,1.54168,1.54173,1.54155,1.54169,237299998.0
2006-01-10 04:05:00,1.54159,1.54177,1.54158,1.54177,134400000.0
2006-01-10 04:06:00,1.5417,1.54175,1.54155,1.54167,336799999.0
2006-01-10 04:07:00,1.54164,1.54174,1.54143,1.54174,243500000.0
2006-01-10 04:08:00,1.54157,1.54175,1.54152,1.54175,292199999.0
2006-01-10 04:09:00,1.54157,1.54175,1.54139,1.54162,149399998.0
2006-01-10 04:10:00,1.5417,1.54175,1.5416,1.54167,106700002.0
2006-01-10 04:11:00,1.54157,1.54175,1.5415,1.54165,309899998.0
2006-01-10 04:12:00,1.5416,1.5417,1.5416,1.5417,132500000.0
2006-01-10 04:13:00,1.54165,1.54165,1.5415,1.5415,117400001.0
2006-01-10 04:14:00,1.5417,1.5417,1.5416,1.5416,8800000.0
2006-01-10 04:15:00,1.54172,1.54172,1.54165,1.54165,102900002.0
2006-01-10 04:16:00,1.54155,1.54174,1.54149,1.54169,307699999.0
2006-01-10 04:17:00,1.54155,1.54167,1.54155,1.54163,69600000.0
2006-01-10 04:18:00,1.5416,1.54165,1.54152,1.54158,113000000.0
2006-01-10 04:19:00,1.54155,1.54165,1.54141,1.54143,205599999.0
2006-01-10 04:20:00,1.5414,1.54166,1.54133,1.54138,373199994.0
2006-01-10 04:21:00,1.54174,1.54187,1.54167,1.54167,193399996.0
2006-01-10 04:22:00,1.54159,1.54187,1.54159,1.5417,358700000.0
2006-01-10 04:23:00,1.54155,1.5419,1.54155,1.54187,480600003.0
2006-01-10 04:24:00,1.5418,1.54195,1.54172,1.5419,298499998.0
2006-01-10 04:25:00,1.54186,1.54193,1.54165,1.54186,321099998.0
2006-01-10 04:26:00,1.54197,1.54221,1.54192,1.54221,341200000.0
2006-01-10 04:27:00,1.54206,1.54213,1.54204,1.54207,99000000.0
2006-01-10 04:28:00,1.54182,1.54201,1.54182,1.54201,108100000.0
2006-01-10 04:29:00,1.542,1.542,1.54182,1.54182,79000000.0
2006-01-10 04:30:00,1.54189,1.54189,1.5416,1.5418,246200003.0
2006-01-10 04:31:00,1.54173,1.5419,1.54153,1.54172,430999999.0
2006-01-10 04:32:00,1.54177,1.5419,1.54155,1.54161,273200001.0
2006-01-10 04:33:00,1.54148,1.5416,1.54148,1.5416,67100000.0
2006-01-10 04:34:00,1.54145,1.54157,1.54145,1.54157,79100001.0
2006-01-10 04:35:00,1.54172,1.542,1.54168,1.54192,273500005.0
2006-01-10 04:36:00,1.54193,1.54193,1.54183,1.54187,181399997.0
2006-01-10 04:37:00,1.54193,1.54208,1.54181,1.54181,337400003.0
2006-01-10 04:38:00,1.54184,1.54205,1.54184,1.54205,397100005.0
2006-01-10 04:39:00,1.54196,1.54206,1.54175,1.54183,343600005.0
2006-01-10 04:40:00,1.54182,1.54191,1.54155,1.54163,159800001.0
2006-01-10 04:41:00,1.54165,1.5417,1.54154,1.54154,98700000.0
2006-01-10 04:42:00,1.54182,1.54202,1.54175,1.54182,360800003.0
2006-01-10 04:43:00,1.54192,1.54203,1.5418,1.5418,249099998.0
2006-01-10 04:44:00,1.54205,1.54205,1.542,1.542,20000000.0
2006-01-10 04:45:00,1.54182,1.54205,1.54176,1.54192,362999998.0
2006-01-10 04:46:00,1.54191,1.5421,1.54183,1.54197,387000000.0
2006-01-10 04:47:00,1.54189,1.542,1.54176,1.54195,239500000.0
2006-01-10 04:48:00,1.54187,1.54195,1.54171,1.54188,186500003.0
2006-01-10 04:49:00,1.54192,1.54197,1.54171,1.5419,430200004.0
2006-01-10 04:50:00,1.54189,1.54201,1.54176,1.5418,364200001.0
2006-01-10 04:51:00,1.54182,1.54198,1.54167,1.54174,357299998.0
2006-01-10 04:52:00,1.5418,1.5419,1.5418,1.5419,38400000.0
2006-01-10 04:53:00,1.54166,1.54198,1.54166,1.54198,71900002.0
2006-01-10 04:54:00,1.5419,1.5419,1.54169,1.54174,149900000.0
2006-01-10 04:55:00,1.54185,1.5419,1.54172,1.54178,44500000.0
2006-01-10 04:56:00,1.5418,1.5419,1.5418,1.5419,17600000.0
2006-01-10 04:57:00,1.5419,1.54195,1.54174,1.54187,203700000.0
2006-01-10 04:58:00,1.54189,1.54191,1.5417,1.5417,373499999.0
2006-01-10 04:59:00,1.54184,1.54203,1.54175,1.54193,222299998.0
2006-01-10 05:00:00,1.54191,1.54202,1.5418,1.54191,356900000.0
2006-01-10 05:01:00,1.54192,1.542,1.54176,1.54176,348700001.0
2006-01-10 05:02:00,1.54169,1.54195,1.54169,1.5419,163699999.0
2006-01-10 05:03:00,1.54181,1.5419,1.54155,1.54158,328000005.0
2006-01-10 05:04:00,1.54169,1.54182,1.54155,1.54164,254199998.0
2006-01-10 05:05:00,1.5416,1.54172,1.54145,1.54145,218099999.0
2006-01-10 05:06:00,1.54168,1.54182,1.54161,1.54172,299899999.0
2006-01-10 05:07:00,1.54178,1.54189,1.54175,1.54175,250500003.0
2006-01-10 05:08:00,1.54182,1.54186,1.54169,1.54171,243300002.0
2006-01-10 05:09:00,1.54167,1.54194,1.54167,1.54179,276900000.0
2006-01-10 05:10:00,1.54174,1.54188,1.54165,1.54165,237400000.0
2006-01-10 05:11:00,1.5418,1.54188,1.54165,1.54185,438399999.0
2006-01-10 05:12:00,1.54162,1.54183,1.54154,1.54183,324300004.0
2006-01-10 05:13:00,1.54185,1.54195,1.54171,1.54177,102099999.0
2006-01-10 05:14:00,1.54175,1.54188,1.54165,1.54165,167600004.0
2006-01-10 05:15:00,1.5418,1.54181,1.54166,1.54166,77400002.0
2006-01-10 05:16:00,1.54188,1.54188,1.54169,1.54177,340500002.0
2006-01-10 05:17:00,1.54183,1.54191,1.54177,1.54184,98299999.0
2006-01-10 05:18:00,1.54173,1.54198,1.54169,1.54182,200299999.0
2006-01-10 05:19:00,1.54173,1.54173,1.54156,1.54156,39299999.0
2006-01-10 05:20:00,1.54168,1.54183,1.54168,1.54183,55300000.0
2006-01-10 05:21:00,1.54167,1.5418,1.54152,1.5417,378600001.0
2006-01-10 05:22:00,1.5418,1.54185,1.54171,1.54171,237800004.0
2006-01-10 05:23:00,1.5417,1.54178,1.54156,1.54166,139900001.0
2006-01-10 05:24:00,1.54158,1.54171,1.5414,1.54161,257000000.0
2006-01-10 05:25:00,1.54167,1.54176,1.54149,1.54163,338700002.0
2006-01-10 05:26:00,1.54167,1.54179,1.54167,1.54179,39199999.0
2006-01-10 05:27:00,1.54163,1.54175,1.54149,1.54156,307500000.0
2006-01-10 05:28:00,1.54175,1.54175,1.5417,1.5417,46299999.0
2006-01-10 05:29:00,1.54175,1.54175,1.54163,1.54167,104600000.0
2006-01-10 05:30:00,1.5416,1.5417,1.5416,1.5417,45500000.0
2006-01-10 05:31:00,1.54175,1.54175,1.5417,1.5417,54200000.0
2006-01-10 05:32:00,1.5417,1.54175,1.5416,1.5416,408699999.0
2006-01-10 05:33:00,1.54149,1.54177,1.54149,1.54175,265200000.0
2006-01-10 05:34:00,1.54159,1.54175,1.54153,1.54175,284499994.0
2006-01-10 05:35:00,1.5416,1.5417,1.5416,1.5417,19700000.0
2006-01-10 05:36:00,1.54152,1.54177,1.5415,1.54175,281600000.0
2006-01-10 05:37:00,1.54175,1.54175,1.54149,1.5415,324400001.0
2006-01-10 05:38:00,1.54177,1.54177,1.54175,1.54175,8800000.0
2006-01-10 05:39:00,1.54168,1.54186,1.54164,1.54177,163100001.0
2006-01-10 05:40:00,1.54185,1.54185,1.54161,1.54161,180799999.0
2006-01-10 05:41:00,1.54172,1.54185,1.54172,1.54185,68600002.0
2006-01-10 05:42:00,1.54176,1.54176,1.54157,1.54157,113499998.0
2006-01-10 05:43:00,1.54167,1.54179,1.54154,1.54169,314699998.0
2006-01-10 05:44:00,1.54171,1.54178,1.54159,1.54172,170900001.0
2006-01-10 05:45:00,1.54172,1.54185,1.54172,1.5418,195500003.0
2006-01-10 05:46:00,1.54177,1.54185,1.54167,1.54177,51200000.0
2006-01-10 05:47:00,1.54183,1.54183,1.54156,1.54159,271100001.0
2006-01-10 05:48:00,1.54169,1.54187,1.54166,1.54177,487100002.0
2006-01-10 05:49:00,1.54171,1.54196,1.54164,1.54182,451900001.0
2006-01-10 05:50:00,1.54193,1.54193,1.54169,1.5417,372300002.0
2006-01-10 05:51:00,1.54178,1.54201,1.54178,1.54192,169199997.0
2006-01-10 05:52:00,1.54187,1.54195,1.54173,1.5419,232199998.0
2006-01-10 05:53:00,1.54189,1.54193,1.54172,1.54174,455500005.0
2006-01-10 05:54:00,1.5419,1.54198,1.54172,1.54172,438500003.0
2006-01-10 05:55:00,1.54169,1.54195,1.54169,1.5419,217500005.0
2006-01-10 05:56:00,1.5419,1.54192,1.54181,1.54183,95800000.0
2006-01-10 05:57:00,1.5418,1.54195,1.54175,1.54195,308200000.0
2006-01-10 05:58:00,1.54181,1.54192,1.5417,1.54188,275300006.0
2006-01-10 05:59:00,1.54188,1.54195,1.54176,1.5419,505399995.0
2006-01-10 06:00:00,1.5419,1.54195,1.54168,1.54187,128699999.0
2006-01-10 06:01:00,1.5419,1.54198,1.54174,1.54188,311100002.0
2006-01-10 06:02:00,1.5418,1.5419,1.5418,1.5419,255700007.0
2006-01-10 06:03:00,1.5418,1.54195,1.5418,1.54195,189000000.0
2006-01-10 06:04:00,1.54172,1.54195,1.54172,1.54179,310000001.0
2006-01-10 06:05:00,1.5419,1.54197,1.5418,1.5418,260400000.0
2006-01-10 06:06:00,1.54184,1.54193,1.54169,1.54181,539200001.0
2006-01-10 06:07:00,1.5417,1.54185,1.54152,1.5417,188100001.0
2006-01-10 06:08:00,1.54182,1.5419,1.54167,1.54173,200399999.0
2006-01-10 06:09:00,1.5419,1.54198,1.54176,1.54195,455599994.0
2006-01-10 06:10:00,1.54178,1.54189,1.54168,1.54183,284200006.0
2006-01-10 06:11:00,1.54201,1.54228,1.54198,1.54203,224100000.0
2006-01-10 06:12:00,1.54192,1.54223,1.54192,1.54223,223699998.0
2006-01-10 06:13:00,1.54222,1.5423,1.54214,1.54221,152600002.0
2006-01-10 06:14:00,1.54218,1.54232,1.54208,1.5422,232699999.0
2006-01-10 06:15:00,1.54222,1.54226,1.54211,1.54226,242599996.0
2006-01-10 06:16:00,1.54222,1.54222,1.54198,1.54209,335300006.0
2006-01-10 06:17:00,1.54201,1.54206,1.54184,1.54184,185599998.0
2006-01-10 06:18:00,1.54154,1.54192,1.54154,1.5417,307200001.0
2006-01-10 06:19:00,1.54181,1.54188,1.54169,1.54171,317500002.0
2006-01-10 06:20:00,1.54198,1.54204,1.54184,1.54188,325200003.0
2006-01-10 06:21:00,1.54205,1.54205,1.542,1.542,23200000.0
2006-01-10 06:22:00,1.54197,1.54205,1.5418,1.54195,257600001.0
2006-01-10 06:23:00,1.54202,1.54205,1.54175,1.54189,427700005.0
2006-01-10 06:24:00,1.54187,1.54205,1.5418,1.54205,74700000.0
2006-01-10 06:25:00,1.542,1.54205,1.54187,1.54187,147400000.0
2006-01-10 06:26:00,1.542,1.54207,1.54174,1.54197,213399995.0
2006-01-10 06:27:00,1.542,1.54208,1.54189,1.54205,246100002.0
2006-01-10 06:28:00,1.54208,1.54208,1.54185,1.54186,390299998.0
2006-01-10 06:29:00,1.54207,1.54207,1.54192,1.54199,158099999.0
2006-01-10 06:30:00,1.54197,1.54197,1.54184,1.54184,32800001.0
2006-01-10 06:31:00,1.54189,1.542,1.54176,1.54176,287700002.0
2006-01-10 06:32:00,1.54184,1.54201,1.54184,1.54198,229700002.0
2006-01-10 06:33:00,1.54191,1.54209,1.54187,1.54194,216799998.0
2006-01-10 06:34:00,1.54205,1.54205,1.54185,1.54197,297900001.0
2006-01-10 06:35:00,1.54188,1.54208,1.54188,1.542,282300001.0
2006-01-10 06:36:00,1.542,1.542,1.54176,1.54176,210899997.0
2006-01-10 06:37:00,1.54205,1.54205,1.542,1.542,24800000.0
2006-01-10 06:38:00,1.54187,1.54203,1.54187,1.5419,92800000.0
2006-01-10 06:39:00,1.54202,1.54215,1.54191,1.54202,75900002.0
2006-01-10 06:40:00,1.54216,1.54216,1.5419,1.5419,213200001.0
2006-01-10 06:41:00,1.54205,1.54205,1.54183,1.54183,63899999.0
2006-01-10 06:42:00,1.542,1.54203,1.54189,1.54196,476599999.0
2006-01-10 06:43:00,1.54193,1.54203,1.54175,1.54192,232300004.0
2006-01-10 06:44:00,1.54182,1.54198,1.5418,1.54186,220399997.0
2006-01-10 06:45:00,1.5419,1.54201,1.54173,1.54187,64699999.0
2006-01-10 06:46:00,1.54188,1.54194,1.5417,1.5417,301999997.0
2006-01-10 06:47:00,1.5418,1.5419,1.5418,1.5419,63100000.0
2006-01-10 06:48:00,1.54188,1.54189,1.54182,1.54185,166299999.0
2006-01-10 06:49:00,1.54179,1.54193,1.54166,1.54184,239900002.0
2006-01-10 06:50:00,1.54173,1.54208,1.54173,1.54203,261399999.0
2006-01-10 06:51:00,1.54196,1.54196,1.54184,1.54184,40300000.0
2006-01-10 06:52:00,1.54195,1.54198,1.54174,1.5419,146299999.0
2006-01-10 06:53:00,1.54191,1.54198,1.54182,1.54186,175799998.0
2006-01-10 06:54:00,1.54182,1.54208,1.54182,1.542,316500005.0
2006-01-10 06:55:00,1.54201,1.54201,1.54173,1.54183,309700002.0
2006-01-10 06:56:00,1.54198,1.54199,1.5418,1.54192,433599996.0
2006-01-10 06:57:00,1.54183,1.54198,1.54172,1.5419,410699999.0
2006-01-10 06:58:00,1.54193,1.54193,1.54183,1.54183,142199998.0
2006-01-10 06:59:00,1.54185,1.54201,1.54179,1.54179,398000002.0
2006-01-10 07:00:00,1.54169,1.5419,1.54166,1.5419,220700001.0
2006-01-10 07:01:00,1.5419,1.54195,1.54178,1.54188,214800001.0
2006-01-10 07:02:00,1.5418,1.5419,1.5418,1.5419,119000000.0
2006-01-10 07:03:00,1.54183,1.54198,1.54183,1.54198,144300003.0
2006-01-10 07:04:00,1.5419,1.54214,1.54176,1.54195,308900001.0
2006-01-10 07:05:00,1.54181,1.54195,1.54175,1.54188,179800004.0
2006-01-10 07:06:00,1.54177,1.54177,1.54156,1.54162,44000000.0
2006-01-10 07:07:00,1.5416,1.5416,1.5415,1.5415,20800000.0
2006-01-10 07:08:00,1.54156,1.54168,1.54149,1.54149,52199999.0
2006-01-10 07:09:00,1.5417,1.54177,1.54152,1.54152,333100000.0
2006-01-10 07:10:00,1.54163,1.5417,1.54149,1.54157,35200000.0
2006-01-10 07:11:00,1.54156,1.54175,1.54156,1.5417,77300000.0
2006-01-10 07:12:00,1.54168,1.54192,1.54168,1.54175,288200003.0
2006-01-10 07:13:00,1.54163,1.54188,1.54163,1.5418,134199998.0
2006-01-10 07:14:00,1.54168,1.54192,1.54168,1.54192,49200002.0
2006-01-10 07:15:00,1.54185,1.54193,1.54168,1.54187,370499997.0
2006-01-10 07:16:00,1.54177,1.54187,1.54165,1.54173,213100002.0
2006-01-10 07:17:00,1.54163,1.54178,1.54163,1.54178,117400002.0
2006-01-10 07:18:00,1.54168,1.54184,1.54164,1.5417,278699995.0
2006-01-10 07:19:00,1.5417,1.54181,1.54159,1.54173,155100000.0
2006-01-10 07:20:00,1.54177,1.54188,1.54167,1.54169,197400003.0
2006-01-10 07:21:00,1.54163,1.54185,1.54162,1.54162,140400001.0
2006-01-10 07:22:00,1.54175,1.54194,1.54161,1.54188,256500004.0
2006-01-10 07:23:00,1.54188,1.54188,1.54172,1.54176,291600001.0
2006-01-10 07:24:00,1.54186,1.54193,1.54175,1.54186,339400004.0
2006-01-10 07:25:00,1.54175,1.5419,1.54175,1.5419,401800000.0
2006-01-10 07:26:00,1.54195,1.54195,1.54162,1.54178,267700000.0
2006-01-10 07:27:00,1.54188,1.54188,1.54162,1.54172,247900004.0
2006-01-10 07:28:00,1.54177,1.54199,1.54172,1.54177,215500002.0
2006-01-10 07:29:00,1.54185,1.54195,1.54182,1.54184,156499998.0
2006-01-10 07:30:00,1.5419,1.54195,1.5418,1.54188,105599997.0
2006-01-10 07:31:00,1.54192,1.54192,1.54184,1.54184,28000000.0
2006-01-10 07:32:00,1.54186,1.54195,1.54171,1.54185,271400002.0
2006-01-10 07:33:00,1.54187,1.54193,1.54167,1.54184,232999998.0
2006-01-10 07:34:00,1.5418,1.54195,1.54173,1.5419,254899998.0
2006-01-10 07:35:00,1.54188,1.54192,1.54171,1.54179,268300001.0
2006-01-10 07:36:00,1.54177,1.54191,1.54177,1.54191,47800001.0
2006-01-10 07:37:00,1.5419,1.54195,1.5419,1.54195,20000000.0
2006-01-10 07:38:00,1.5418,1.5419,1.5418,1.5419,70299997.0
2006-01-10 07:39:00,1.54195,1.54195,1.54182,1.54182,58000000.0
2006-01-10 07:40:00,1.54187,1.54195,1.54174,1.54187,224499999.0
2006-01-10 07:41:00,1.54175,1.54195,1.5416,1.54195,398600001.0
2006-01-10 07:42:00,1.54182,1.542,1.54175,1.54191,342900003.0
2006-01-10 07:43:00,1.54172,1.5419,1.54169,1.54186,282800003.0
2006-01-10 07:44:00,1.54187,1.54191,1.54171,1.54171,105000000.0
2006-01-10 07:45:00,1.54185,1.54185,1.5417,1.5417,185300001.0
2006-01-10 07:46:00,1.54183,1.54189,1.54177,1.54186,98099999.0
2006-01-10 07:47:00,1.54179,1.54195,1.54179,1.5419,292800001.0
2006-01-10 07:48:00,1.54184,1.54195,1.54178,1.5419,352000004.0
2006-01-10 07:49:00,1.5419,1.54195,1.54175,1.54175,264699998.0
2006-01-10 07:50:00,1.54187,1.54187,1.54174,1.54174,47500000.0
2006-01-10 07:51:00,1.54176,1.54183,1.54158,1.54172,186499999.0
2006-01-10 07:52:00,1.5418,1.54185,1.54171,1.54172,135800000.0
2006-01-10 07:53:00,1.54166,1.54178,1.54165,1.54178,126600004.0
2006-01-10 07:54:00,1.5415,1.54187,1.5415,1.54187,248899997.0
2006-01-10 07:55:00,1.5418,1.5418,1.5417,1.5417,53600000.0
2006-01-10 07:56:00,1.54184,1.54188,1.54181,1.54185,90099999.0
2006-01-10 07:57:00,1.54185,1.54185,1.5418,1.5418,63100000.0
2006-01-10 07:58:00,1.54165,1.54173,1.54157,1.54173,236799997.0
2006-01-10 07:59:00,1.54173,1.54173,1.54153,1.54156,437700002.0
2006-01-10 08:00:00,1.54178,1.54179,1.54161,1.54172,317300003.0
2006-01-10 08:01:00,1.5416,1.54175,1.54153,1.54175,429100005.0
2006-01-10 08:02:00,1.54167,1.54175,1.5415,1.5417,245800005.0
2006-01-10 08:03:00,1.54163,1.5417,1.54148,1.54157,110099998.0
2006-01-10 08:04:00,1.5416,1.5417,1.5416,1.5417,53600000.0
2006-01-10 08:05:00,1.54175,1.54175,1.5417,1.5417,136600000.0
2006-01-10 08:06:00,1.5417,1.54175,1.5414,1.5414,247600002.0
2006-01-10 08:07:00,1.54163,1.54181,1.54152,1.54175,516200001.0
2006-01-10 08:08:00,1.54168,1.5417,1.54156,1.54159,110399997.0
2006-01-10 08:09:00,1.54165,1.54173,1.54152,1.5416,317999998.0
2006-01-10 08:10:00,1.54157,1.54182,1.54135,1.54168,187800003.0
2006-01-10 08:11:00,1.5418,1.54195,1.54167,1.54186,171400002.0
2006-01-10 08:12:00,1.5416,1.54175,1.5416,1.54175,20000000.0
2006-01-10 08:13:00,1.54177,1.54195,1.54167,1.54181,246700001.0
2006-01-10 08:14:00,1.54182,1.54194,1.54166,1.54166,325099995.0
2006-01-10 08:15:00,1.54181,1.54206,1.54175,1.54175,377300000.0
2006-01-10 08:16:00,1.54165,1.54183,1.54158,1.54183,236800000.0
2006-01-10 08:17:00,1.54187,1.54204,1.54166,1.54166,368700000.0
2006-01-10 08:18:00,1.54192,1.54192,1.54184,1.54184,7500000.0
2006-01-10 08:19:00,1.54195,1.54195,1.54171,1.54187,146600001.0
2006-01-10 08:20:00,1.54195,1.54195,1.54174,1.54179,251399998.0
2006-01-10 08:21:00,1.54174,1.54203,1.54174,1.54195,246799996.0
2006-01-10 08:22:00,1.54187,1.5419,1.54172,1.54177,210900004.0
2006-01-10 08:23:00,1.54174,1.54204,1.54174,1.5419,329900005.0
2006-01-10 08:24:00,1.54175,1.54192,1.54175,1.54192,23200000.0
2006-01-10 08:25:00,1.54181,1.54194,1.54179,1.5419,76700001.0
2006-01-10 08:26:00,1.54195,1.54195,1.54174,1.54179,229199999.0
2006-01-10 08:27:00,1.54161,1.54195,1.54161,1.54195,146800004.0
2006-01-10 08:28:00,1.54181,1.54195,1.54176,1.54188,403300006.0
2006-01-10 08:29:00,1.54183,1.54197,1.54183,1.54197,14400000.0
2006-01-10 08:30:00,1.54192,1.54202,1.54185,1.5419,218999998.0
2006-01-10 08:31:00,1.54185,1.54195,1.54172,1.54181,366400000.0
2006-01-10 08:32:00,1.54192,1.542,1.54183,1.54183,248100002.0
2006-01-10 08:33:00,1.54195,1.54197,1.54173,1.54179,203099999.0
2006-01-10 08:34:00,1.5419,1.54195,1.5418,1.54188,220000002.0
2006-01-10 08:35:00,1.54198,1.5421,1.54184,1.54188,281899998.0
2006-01-10 08:36:00,1.54198,1.54198,1.54179,1.54186,279500002.0
2006-01-10 08:37:00,1.54187,1.54192,1.54173,1.54185,241500000.0
2006-01-10 08:38:00,1.54182,1.54196,1.54182,1.54196,83100000.0
2006-01-10 08:39:00,1.54192,1.54205,1.54192,1.54205,47199999.0
2006-01-10 08:40:00,1.54198,1.54203,1.54183,1.54194,189800002.0
2006-01-10 08:41:00,1.54208,1.54211,1.54194,1.54196,314700002.0
2006-01-10 08:42:00,1.54189,1.54209,1.54184,1.542,271699999.0
2006-01-10 08:43:00,1.54197,1.542,1.54185,1.54189,95499999.0
2006-01-10 08:44:00,1.542,1.54202,1.5419,1.54194,147800000.0
2006-01-10 08:45:00,1.54203,1.54203,1.54164,1.54193,293200002.0
2006-01-10 08:46:00,1.5418,1.542,1.5418,1.542,120700002.0
2006-01-10 08:47:00,1.54191,1.54209,1.54184,1.54208,323899998.0
2006-01-10 08:48:00,1.54209,1.54213,1.54185,1.54203,308500001.0
2006-01-10 08:49:00,1.54195,1.54203,1.5418,1.5419,181400000.0
2006-01-10 08:50:00,1.5419,1.54196,1.54184,1.5419,193400001.0
2006-01-10 08:51:00,1.54171,1.54187,1.54171,1.54185,45800000.0
2006-01-10 08:52:00,1.54177,1.54188,1.5415,1.5415,237600001.0
2006-01-10 08:53:00,1.54148,1.54175,1.54141,1.54166,177500000.0
2006-01-10 08:54:00,1.54159,1.54183,1.54147,1.54165,333699998.0
2006-01-10 08:55:00,1.54178,1.54198,1.54175,1.54179,453899999.0
2006-01-10 08:56:00,1.54174,1.54201,1.54173,1.54201,265400001.0
2006-01-10 08:57:00,1.54194,1.54207,1.54186,1.54192,286999999.0
2006-01-10 08:58:00,1.54195,1.5421,1.54187,1.54206,278000001.0
2006-01-10 08:59:00,1.54192,1.54206,1.54186,1.54191,600700005.0
2006-01-10 09:00:00,1.54204,1.5422,1.54195,1.54212,277799999.0
2006-01-10 09:01:00,1.54205,1.54219,1.54194,1.54205,356700001.0
2006-01-10 09:02:00,1.54216,1.54229,1.54209,1.54222,209200004.0
2006-01-10 09:03:00,1.5422,1.54225,1.54206,1.54211,398600006.0
2006-01-10 09:04:00,1.54211,1.5423,1.54208,1.54219,366400001.0
2006-01-10 09:05:00,1.54212,1.54223,1.54202,1.54223,340800002.0
2006-01-10 09:06:00,1.54221,1.54232,1.54206,1.54211,292200000.0
2006-01-10 09:07:00,1.5422,1.54244,1.54206,1.54239,235600000.0
2006-01-10 09:08:00,1.54218,1.54241,1.54218,1.54241,154599999.0
2006-01-10 09:09:00,1.54234,1.54238,1.54211,1.54225,311100002.0
2006-01-10 09:10:00,1.5423,1.5424,1.5423,1.5424,65400000.0
2006-01-10 09:11:00,1.54232,1.54245,1.54222,1.5423,309100004.0
2006-01-10 09:12:00,1.54221,1.54236,1.54221,1.54234,88300000.0
2006-01-10 09:13:00,1.5423,1.54235,1.54213,1.54222,205399999.0
2006-01-10 09:14:00,1.54234,1.54242,1.54218,1.54228,361999998.0
2006-01-10 09:15:00,1.54231,1.54243,1.54218,1.54232,278200000.0
2006-01-10 09:16:00,1.54227,1.54241,1.54227,1.54241,118200003.0
2006-01-10 09:17:00,1.54239,1.54243,1.54219,1.54243,282999995.0
2006-01-10 09:18:00,1.54237,1.54252,1.54231,1.54244,314899995.0
2006-01-10 09:19:00,1.54221,1.54243,1.54221,1.54238,495999998.0
2006-01-10 09:20:00,1.54231,1.54253,1.54225,1.54225,191899999.0
2006-01-10 09:21:00,1.54242,1.54246,1.5422,1.54224,291799997.0
2006-01-10 09:22:00,1.54239,1.54242,1.54223,1.54242,214199999.0
2006-01-10 09:23:00,1.54231,1.54238,1.5422,1.54238,373900004.0
2006-01-10 09:24:00,1.54223,1.54239,1.54215,1.54239,425600002.0
2006-01-10 09:25:00,1.54222,1.54236,1.54222,1.54235,247100000.0
2006-01-10 09:26:00,1.54233,1.54239,1.54227,1.54236,59400000.0
2006-01-10 09:27:00,1.54226,1.54252,1.54215,1.54252,338599995.0
2006-01-10 09:28:00,1.5425,1.54259,1.54241,1.54254,460200004.0
2006-01-10 09:29:00,1.54258,1.54268,1.54246,1.54251,412400002.0
2006-01-10 09:30:00,1.54254,1.54254,1.54244,1.54244,75000000.0
2006-01-10 09:31:00,1.54228,1.54238,1.54217,1.5423,415800001.0
2006-01-10 09:32:00,1.54225,1.54245,1.54225,1.54229,296199999.0
2006-01-10 09:33:00,1.54235,1.54243,1.54222,1.54238,239700002.0
2006-01-10 09:34:00,1.5424,1.54247,1.54226,1.54238,217899999.0
2006-01-10 09:35:00,1.54242,1.54248,1.54233,1.54242,245799998.0
2006-01-10 09:36:00,1.54246,1.54262,1.54239,1.54251,305900002.0
2006-01-10 09:37:00,1.54238,1.54252,1.54238,1.54252,98100002.0
2006-01-10 09:38:00,1.54248,1.5425,1.54217,1.54236,419200007.0
2006-01-10 09:39:00,1.54243,1.54253,1.54238,1.54247,158200000.0
2006-01-10 09:40:00,1.54244,1.54265,1.54239,1.54247,352600003.0
2006-01-10 09:41:00,1.54244,1.54252,1.54231,1.54247,303600003.0
2006-01-10 09:42:00,1.54248,1.54261,1.54234,1.54252,222599999.0
2006-01-10 09:43:00,1.54253,1.54262,1.54241,1.54247,306000001.0
2006-01-10 09:44:00,1.54241,1.54262,1.54237,1.54253,267700004.0
2006-01-10 09:45:00,1.54247,1.54263,1.54238,1.5425,307399997.0
2006-01-10 09:46:00,1.54252,1.54268,1.54244,1.54253,255199995.0
2006-01-10 09:47:00,1.54242,1.54256,1.54231,1.54248,227600002.0
2006-01-10 09:48:00,1.54249,1.5427,1.54249,1.54264,505400006.0
2006-01-10 09:49:00,1.54256,1.54268,1.54242,1.54266,257100000.0
2006-01-10 09:50:00,1.54263,1.54263,1.54238,1.54252,286599998.0
2006-01-10 09:51:00,1.54257,1.54261,1.54239,1.54239,202200000.0
2006-01-10 09:52:00,1.54235,1.54262,1.54233,1.54248,191000000.0
2006-01-10 09:53:00,1.54252,1.5426,1.54235,1.54246,232000002.0
2006-01-10 09:54:00,1.54252,1.54252,1.54224,1.54224,236600003.0
2006-01-10 09:55:00,1.54238,1.5426,1.5423,1.54256,251900000.0
2006-01-10 09:56:00,1.54234,1.54247,1.54234,1.54243,233100000.0
2006-01-10 09:57:00,1.54248,1.54261,1.54242,1.54242,322300000.0
2006-01-10 09:58:00,1.5425,1.54258,1.54238,1.54246,486000007.0
2006-01-10 09:59:00,1.54257,1.54276,1.54252,1.54254,165200003.0
2006-01-10 10:00:00,1.54241,1.54255,1.54226,1.5424,240200003.0
2006-01-10 10:01:00,1.54243,1.54251,1.54233,1.5424,266400002.0
2006-01-10 10:02:00,1.54226,1.54238,1.54206,1.54223,321700000.0
2006-01-10 10:03:00,1.54242,1.54252,1.54233,1.54247,315499997.0
2006-01-10 10:04:00,1.54227,1.54253,1.54227,1.54251,188300000.0
2006-01-10 10:05:00,1.54233,1.54248,1.54223,1.54238,363299999.0
2006-01-10 10:06:00,1.54217,1.54229,1.54211,1.54215,311500003.0
2006-01-10 10:07:00,1.5423,1.54238,1.54211,1.5423,435799998.0
2006-01-10 10:08:00,1.54229,1.54248,1.54217,1.54235,458200003.0
2006-01-10 10:09:00,1.5421,1.54231,1.5421,1.5423,135600001.0
2006-01-10 10:10:00,1.54226,1.54233,1.54207,1.54233,151100002.0
2006-01-10 10:11:00,1.54223,1.5423,1.54211,1.54224,282300001.0
2006-01-10 10:12:00,1.54228,1.54229,1.54203,1.54203,201999998.0
2006-01-10 10:13:00,1.54218,1.54231,1.54215,1.54223,254099999.0
2006-01-10 10:14:00,1.54217,1.54225,1.54202,1.54225,354499998.0
2006-01-10 10:15:00,1.54223,1.54231,1.5421,1.54225,356200002.0
2006-01-10 10:16:00,1.54221,1.54221,1.54187,1.54192,373100001.0
2006-01-10 10:17:00,1.5419,1.542,1.54176,1.54187,308799997.0
2006-01-10 10:18:00,1.54191,1.54202,1.54183,1.54183,199600000.0
2006-01-10 10:19:00,1.54198,1.54198,1.54164,1.54164,179000001.0
2006-01-10 10:20:00,1.54154,1.54174,1.54153,1.54163,225899999.0
2006-01-10 10:21:00,1.54145,1.54174,1.54145,1.54174,226900004.0
2006-01-10 10:22:00,1.54176,1.54176,1.54157,1.54157,45100001.0
2006-01-10 10:23:00,1.54177,1.54182,1.54159,1.54173,265100004.0
2006-01-10 10:24:00,1.54171,1.54178,1.54157,1.54178,404100006.0
2006-01-10 10:25:00,1.54173,1.54191,1.54151,1.54171,452100002.0
2006-01-10 10:26:00,1.54174,1.54191,1.54174,1.54189,373699997.0
2006-01-10 10:27:00,1.5418,1.54192,1.54165,1.54184,334499997.0
2006-01-10 10:28:00,1.54194,1.54194,1.54174,1.54182,238300000.0
2006-01-10 10:29:00,1.54185,1.54185,1.54168,1.54168,67300000.0
2006-01-10 10:30:00,1.54176,1.54178,1.54159,1.54163,256299998.0
2006-01-10 10:31:00,1.54169,1.54173,1.54145,1.54159,290099998.0
2006-01-10 10:32:00,1.54172,1.54181,1.54155,1.54155,291999996.0
2006-01-10 10:33:00,1.54166,1.54178,1.54157,1.54178,173600001.0
2006-01-10 10:34:00,1.5417,1.54185,1.54163,1.54175,220300002.0
2006-01-10 10:35:00,1.54178,1.54188,1.54161,1.54162,297900000.0
2006-01-10 10:36:00,1.54173,1.54173,1.54161,1.54167,212300001.0
2006-01-10 10:37:00,1.54173,1.54188,1.54166,1.54188,328000005.0
2006-01-10 10:38:00,1.54184,1.54215,1.54182,1.54213,174100000.0
2006-01-10 10:39:00,1.54209,1.54222,1.54207,1.54218,166299997.0
2006-01-10 10:40:00,1.54205,1.54215,1.5419,1.54207,176699999.0
2006-01-10 10:41:00,1.54195,1.54211,1.54182,1.54195,367400000.0
2006-01-10 10:42:00,1.54189,1.54189,1.54162,1.54168,185300001.0
2006-01-10 10:43:00,1.54186,1.54193,1.54141,1.54183,300700002.0
2006-01-10 10:44:00,1.54193,1.54203,1.54187,1.54193,289700003.0
2006-01-10 10:45:00,1.54198,1.54202,1.54194,1.54196,37600000.0
2006-01-10 10:46:00,1.54182,1.54201,1.5418,1.54186,297400003.0
2006-01-10 10:47:00,1.54184,1.54193,1.54167,1.54182,184500002.0
2006-01-10 10:48:00,1.54186,1.54202,1.5418,1.54191,211999998.0
2006-01-10 10:49:00,1.54177,1.54191,1.54173,1.54182,260500001.0
2006-01-10 10:50:00,1.54176,1.54189,1.54162,1.54175,237400002.0
2006-01-10 10:51:00,1.54166,1.54195,1.54166,1.54195,316999998.0
2006-01-10 10:52:00,1.5418,1.54207,1.5418,1.54187,186100003.0
2006-01-10 10:53:00,1.54198,1.54208,1.54192,1.54208,189499998.0
2006-01-10 10:54:00,1.54198,1.54221,1.54198,1.5421,219999998.0
2006-01-10 10:55:00,1.54203,1.54214,1.54188,1.54197,440100006.0
2006-01-10 10:56:00,1.54215,1.54215,1.54189,1.542,249499997.0
2006-01-10 10:57:00,1.54194,1.54214,1.54192,1.54211,312900003.0
2006-01-10 10:58:00,1.54199,1.54205,1.5419,1.542,85800000.0
2006-01-10 10:59:00,1.54195,1.54205,1.5418,1.54195,166200000.0
2006-01-10 11:00:00,1.54202,1.54202,1.54175,1.54175,279299999.0
2006-01-10 11:01:00,1.54208,1.54213,1.54194,1.54205,406300001.0
2006-01-10 11:02:00,1.54206,1.54224,1.54204,1.54204,274400001.0
2006-01-10 11:03:00,1.54194,1.54212,1.54189,1.54201,208200000.0
2006-01-10 11:04:00,1.54177,1.54205,1.54165,1.54194,188100002.0
2006-01-10 11:05:00,1.54213,1.54225,1.54201,1.54217,244000004.0
2006-01-10 11:06:00,1.54221,1.54221,1.54214,1.54214,35599999.0
2006-01-10 11:07:00,1.54202,1.54212,1.54186,1.54194,298800002.0
2006-01-10 11:08:00,1.54192,1.54208,1.54181,1.54187,269299998.0
2006-01-10 11:09:00,1.54195,1.54209,1.54187,1.54202,217100004.0
2006-01-10 11:10:00,1.54193,1.54207,1.54188,1.54199,341700000.0
2006-01-10 11:11:00,1.54205,1.54205,1.54192,1.54192,32900000.0
2006-01-10 11:12:00,1.542,1.54205,1.54183,1.54189,215000004.0
2006-01-10 11:13:00,1.54185,1.54202,1.54174,1.54202,235200006.0
2006-01-10 11:14:00,1.54199,1.54205,1.54184,1.54197,433800006.0
2006-01-10 11:15:00,1.54198,1.54202,1.54176,1.54194,212599999.0
2006-01-10 11:16:00,1.54188,1.54198,1.54182,1.54188,220499999.0
2006-01-10 11:17:00,1.54174,1.54204,1.54174,1.54197,390699995.0
2006-01-10 11:18:00,1.54198,1.54203,1.54186,1.54196,267300001.0
2006-01-10 11:19:00,1.54188,1.54212,1.54186,1.54212,289099997.0
2006-01-10 11:20:00,1.54201,1.5421,1.54188,1.542,495899995.0
2006-01-10 11:21:00,1.54196,1.54196,1.54151,1.54159,360900001.0
2006-01-10 11:22:00,1.54158,1.54175,1.54147,1.54152,248000002.0
2006-01-10 11:23:00,1.54172,1.54178,1.54147,1.54147,268200003.0
2006-01-10 11:24:00,1.54157,1.54184,1.54147,1.54167,367900003.0
2006-01-10 11:25:00,1.5417,1.54201,1.54155,1.54201,324600001.0
2006-01-10 11:26:00,1.54202,1.54211,1.54195,1.54202,189400003.0
2006-01-10 11:27:00,1.54202,1.5421,1.54192,1.54201,214199998.0
2006-01-10 11:28:00,1.542,1.54211,1.54191,1.54196,150200001.0
2006-01-10 11:29:00,1.5421,1.54215,1.54197,1.54197,243000001.0
2006-01-10 11:30:00,1.54212,1.5422,1.54198,1.54203,291800001.0
2006-01-10 11:31:00,1.54207,1.5422,1.54202,1.5421,298699997.0
2006-01-10 11:32:00,1.54213,1.54221,1.54198,1.54211,403600001.0
2006-01-10 11:33:00,1.54225,1.54228,1.54212,1.5422,338900000.0
2006-01-10 11:34:00,1.54208,1.54225,1.54199,1.5422,337499998.0
2006-01-10 11:35:00,1.54208,1.54225,1.54203,1.5422,291900003.0
2006-01-10 11:36:00,1.54227,1.54231,1.5421,1.54218,226100003.0
2006-01-10 11:37:00,1.54214,1.5423,1.54214,1.54228,373000006.0
2006-01-10 11:38:00,1.54232,1.54233,1.54216,1.54226,236600001.0
2006-01-10 11:39:00,1.54229,1.54233,1.54214,1.54219,331900001.0
2006-01-10 11:40:00,1.54226,1.54241,1.54213,1.54229,297000000.0
2006-01-10 11:41:00,1.5422,1.54237,1.54214,1.54235,357700003.0
2006-01-10 11:42:00,1.54225,1.54236,1.54208,1.54217,261899999.0
2006-01-10 11:43:00,1.5422,1.5423,1.54208,1.54219,394899995.0
2006-01-10 11:44:00,1.54226,1.54228,1.54206,1.54215,150400001.0
2006-01-10 11:45:00,1.5423,1.54238,1.54214,1.54214,248800000.0
2006-01-10 11:46:00,1.5423,1.54251,1.54225,1.54225,264800001.0
2006-01-10 11:47:00,1.54231,1.54265,1.5423,1.54265,174400001.0
2006-01-10 11:48:00,1.54255,1.54268,1.54241,1.54265,106900000.0
2006-01-10 11:49:00,1.54259,1.54273,1.54244,1.54257,390900002.0
2006-01-10 11:50:00,1.5426,1.54272,1.54251,1.54262,369199998.0
2006-01-10 11:51:00,1.54264,1.54283,1.54258,1.54272,409299996.0
2006-01-10 11:52:00,1.54252,1.54282,1.54252,1.54282,324999998.0
2006-01-10 11:53:00,1.54277,1.54287,1.54273,1.54285,285100001.0
2006-01-10 11:54:00,1.5428,1.5428,1.54252,1.54252,288400001.0
2006-01-10 11:55:00,1.54266,1.54297,1.54254,1.54279,417100000.0
2006-01-10 11:56:00,1.54272,1.54289,1.54269,1.54288,239800000.0
2006-01-10 11:57:00,1.54282,1.54294,1.54272,1.54283,272900001.0
2006-01-10 11:58:00,1.54291,1.5431,1.54291,1.54302,256099998.0
2006-01-10 11:59:00,1.54302,1.54317,1.54294,1.54305,358000001.0
2006-01-10 12:00:00,1.54318,1.54331,1.54304,1.54318,331100002.0
2006-01-10 12:01:00,1.54317,1.54324,1.54302,1.54305,305299998.0
2006-01-10 12:02:00,1.5431,1.54331,1.54302,1.54317,376900002.0
2006-01-10 12:03:00,1.54312,1.54312,1.54283,1.54301,411300000.0
2006-01-10 12:04:00,1.54298,1.54305,1.54292,1.543,102000002.0
2006-01-10 12:05:00,1.54296,1.54303,1.54284,1.54296,272600000.0
2006-01-10 12:06:00,1.54307,1.54309,1.54275,1.54294,239499999.0
2006-01-10 12:07:00,1.5431,1.54315,1.54288,1.54288,365700002.0
2006-01-10 12:08:00,1.54314,1.54318,1.54294,1.54302,296400002.0
2006-01-10 12:09:00,1.54316,1.54316,1.54306,1.54308,165600002.0
2006-01-10 12:10:00,1.54315,1.54327,1.54299,1.54314,194299998.0
2006-01-10 12:11:00,1.54316,1.5432,1.54296,1.54305,456000007.0
2006-01-10 12:12:00,1.54311,1.54322,1.54299,1.54299,345599997.0
2006-01-10 12:13:00,1.54307,1.5431,1.54298,1.54306,62300000.0
2006-01-10 12:14:00,1.54307,1.54318,1.54305,1.54306,143900001.0
2006-01-10 12:15:00,1.54329,1.54335,1.54319,1.54329,357400000.0
2006-01-10 12:16:00,1.54324,1.5433,1.54307,1.54307,185200000.0
2006-01-10 12:17:00,1.54317,1.5433,1.54309,1.54325,385200001.0
2006-01-10 12:18:00,1.54312,1.54328,1.54312,1.54326,287900001.0
2006-01-10 12:19:00,1.54336,1.54342,1.54323,1.5433,438399998.0
2006-01-10 12:20:00,1.5432,1.54333,1.5431,1.5431,195500000.0
2006-01-10 12:21:00,1.54338,1.5434,1.54309,1.54322,341000003.0
2006-01-10 12:22:00,1.54323,1.54339,1.5432,1.54335,165600000.0
2006-01-10 12:23:00,1.54331,1.54336,1.54308,1.54319,308399995.0
2006-01-10 12:24:00,1.5433,1.54335,1.5432,1.54327,337400000.0
2006-01-10 12:25:00,1.54332,1.54337,1.54307,1.5431,238400002.0
2006-01-10 12:26:00,1.54327,1.54348,1.54326,1.54348,274500008.0
2006-01-10 12:27:00,1.5434,1.5435,1.54332,1.5435,340300000.0
2006-01-10 12:28:00,1.54317,1.54358,1.54317,1.54358,135100002.0
2006-01-10 12:29:00,1.54365,1.54394,1.54362,1.54372,198900002.0
2006-01-10 12:30:00,1.54365,1.54365,1.54335,1.54339,248100000.0
2006-01-10 12:31:00,1.54355,1.54365,1.54345,1.54365,184700000.0
2006-01-10 12:32:00,1.54367,1.54371,1.5434,1.5434,375600004.0
2006-01-10 12:33:00,1.54348,1.54375,1.54348,1.54371,271800003.0
2006-01-10 12:34:00,1.54355,1.54367,1.54355,1.54367,87900000.0
2006-01-10 12:35:00,1.54367,1.54373,1.54347,1.54365,301300001.0
2006-01-10 12:36:00,1.5437,1.54387,1.54365,1.54369,191300001.0
2006-01-10 12:37:00,1.54382,1.54387,1.54374,1.54379,224100001.0
2006-01-10 12:38:00,1.54368,1.5438,1.54353,1.54359,323599997.0
2006-01-10 12:39:00,1.54353,1.54366,1.54348,1.54359,194200000.0
2006-01-10 12:40:00,1.54351,1.54365,1.54337,1.54358,237700002.0
2006-01-10 12:41:00,1.54348,1.54364,1.54335,1.54348,142700001.0
2006-01-10 12:42:00,1.5435,1.54363,1.54344,1.54348,275600001.0
2006-01-10 12:43:00,1.54352,1.54352,1.5432,1.54331,390699998.0
2006-01-10 12:44:00,1.54316,1.54345,1.54316,1.54345,155600001.0
2006-01-10 12:45:00,1.54344,1.54353,1.54335,1.54336,200199996.0
2006-01-10 12:46:00,1.5434,1.54359,1.54331,1.54352,232799996.0
2006-01-10 12:47:00,1.54349,1.54354,1.54327,1.54354,276500000.0
2006-01-10 12:48:00,1.54341,1.54345,1.54326,1.54338,178199999.0
2006-01-10 12:49:00,1.54338,1.54353,1.54338,1.54346,80400000.0
2006-01-10 12:50:00,1.54338,1.54356,1.54332,1.54346,431199997.0
2006-01-10 12:51:00,1.54358,1.54371,1.54355,1.54363,162200000.0
2006-01-10 12:52:00,1.54355,1.54379,1.54331,1.54356,614499999.0
2006-01-10 12:53:00,1.54371,1.54382,1.54345,1.54373,316400000.0
2006-01-10 12:54:00,1.54385,1.54397,1.54378,1.54384,319600001.0
2006-01-10 12:55:00,1.54391,1.54403,1.54374,1.54394,433399999.0
2006-01-10 12:56:00,1.54369,1.544,1.54369,1.5439,337900001.0
2006-01-10 12:57:00,1.5438,1.5441,1.5438,1.5441,360199997.0
2006-01-10 12:58:00,1.54411,1.54424,1.54398,1.54398,378099998.0
2006-01-10 12:59:00,1.5439,1.54417,1.5439,1.54411,215400002.0
2006-01-10 13:00:00,1.54404,1.54422,1.54401,1.54412,303199997.0
2006-01-10 13:01:00,1.54417,1.54423,1.5441,1.5441,158800000.0
2006-01-10 13:02:00,1.54423,1.5443,1.54402,1.54402,259100004.0
2006-01-10 13:03:00,1.5442,1.54432,1.54404,1.54424,170800000.0
2006-01-10 13:04:00,1.5442,1.5442,1.54393,1.54408,217900002.0
2006-01-10 13:05:00,1.54408,1.54418,1.54398,1.54406,119300000.0
2006-01-10 13:06:00,1.54422,1.54422,1.54401,1.54417,257999999.0
2006-01-10 13:07:00,1.54415,1.54415,1.54392,1.54392,270600000.0
2006-01-10 13:08:00,1.54403,1.54412,1.54389,1.54399,103800000.0
2006-01-10 13:09:00,1.54405,1.54405,1.54392,1.54392,88699998.0
2006-01-10 13:10:00,1.54395,1.54407,1.54381,1.54391,149300002.0
2006-01-10 13:11:00,1.54397,1.54405,1.54389,1.54398,56000000.0
2006-01-10 13:12:00,1.54392,1.54416,1.54384,1.54416,200300003.0
2006-01-10 13:13:00,1.54407,1.54424,1.54396,1.54403,275199997.0
2006-01-10 13:14:00,1.54398,1.54398,1.54379,1.54381,247699998.0
2006-01-10 13:15:00,1.54371,1.54382,1.54368,1.54382,239599999.0
2006-01-10 13:16:00,1.54363,1.54375,1.54352,1.54367,247799999.0
2006-01-10 13:17:00,1.54357,1.54369,1.54357,1.54369,185299999.0
2006-01-10 13:18:00,1.54345,1.54374,1.54341,1.54356,403000000.0
2006-01-10 13:19:00,1.54355,1.5437,1.54339,1.54361,278800003.0
2006-01-10 13:20:00,1.54375,1.54375,1.5436,1.5436,287100006.0
2006-01-10 13:21:00,1.54372,1.54372,1.54352,1.54352,142700000.0
2006-01-10 13:22:00,1.54367,1.54372,1.54356,1.54363,352600003.0
2006-01-10 13:23:00,1.54368,1.54368,1.54339,1.54339,285700001.0
2006-01-10 13:24:00,1.54342,1.54366,1.54342,1.54357,406699995.0
2006-01-10 13:25:00,1.54351,1.54363,1.5434,1.5436,517000001.0
2006-01-10 13:26:00,1.54362,1.54369,1.54337,1.54337,318600000.0
2006-01-10 13:27:00,1.54355,1.54365,1.54343,1.54344,377699999.0
2006-01-10 13:28:00,1.5433,1.54363,1.5433,1.54363,164600002.0
2006-01-10 13:29:00,1.54355,1.54365,1.54341,1.54354,214000001.0
2006-01-10 13:30:00,1.5436,1.54365,1.54349,1.54359,316099999.0
2006-01-10 13:31:00,1.54363,1.54365,1.54349,1.54353,296400001.0
2006-01-10 13:32:00,1.54348,1.54362,1.54343,1.54352,214400003.0
2006-01-10 13:33:00,1.54349,1.5436,1.54338,1.54347,249799996.0
2006-01-10 13:34:00,1.54357,1.54365,1.54341,1.5436,201400003.0
2006-01-10 13:35:00,1.54346,1.54358,1.54336,1.54348,319800001.0
2006-01-10 13:36:00,1.54357,1.54361,1.5434,1.54343,214300002.0
2006-01-10 13:37:00,1.54357,1.54365,1.54352,1.54352,202799999.0
2006-01-10 13:38:00,1.54354,1.54365,1.54353,1.54365,212500000.0
2006-01-10 13:39:00,1.54357,1.54359,1.5434,1.54359,217400000.0
2006-01-10 13:40:00,1.54352,1.54365,1.54342,1.54358,369800004.0
2006-01-10 13:41:00,1.54346,1.5436,1.54334,1.5435,94099999.0
2006-01-10 13:42:00,1.54362,1.54363,1.54341,1.54346,223300000.0
2006-01-10 13:43:00,1.54362,1.54362,1.54335,1.54335,293700003.0
2006-01-10 13:44:00,1.54352,1.54358,1.54335,1.54346,326700003.0
2006-01-10 13:45:00,1.54345,1.5436,1.54345,1.5436,91800001.0
2006-01-10 13:46:00,1.54355,1.54363,1.54342,1.54355,328300001.0
2006-01-10 13:47:00,1.54345,1.54369,1.54334,1.54352,292700000.0
2006-01-10 13:48:00,1.54356,1.54372,1.54342,1.54362,387899999.0
2006-01-10 13:49:00,1.54342,1.54369,1.54342,1.5436,200399997.0
2006-01-10 13:50:00,1.5436,1.54365,1.54347,1.54349,223799999.0
2006-01-10 13:51:00,1.54348,1.5437,1.54346,1.54361,352200004.0
2006-01-10 13:52:00,1.5435,1.5436,1.5435,1.5436,47000000.0
2006-01-10 13:53:00,1.54354,1.54362,1.54341,1.54354,219899999.0
2006-01-10 13:54:00,1.54361,1.54361,1.54331,1.54347,311899998.0
2006-01-10 13:55:00,1.54344,1.54353,1.54327,1.54348,500599998.0
2006-01-10 13:56:00,1.54354,1.54354,1.54329,1.54342,251500002.0
2006-01-10 13:57:00,1.5434,1.54352,1.54332,1.54337,304999999.0
2006-01-10 13:58:00,1.54342,1.54342,1.54325,1.54325,99800000.0
2006-01-10 13:59:00,1.54323,1.54342,1.54306,1.54333,299999999.0
2006-01-10 14:00:00,1.54334,1.54342,1.54326,1.54333,58800002.0
2006-01-10 14:01:00,1.54335,1.54345,1.54321,1.54322,375800001.0
2006-01-10 14:02:00,1.54338,1.54344,1.54325,1.54343,668700004.0
2006-01-10 14:03:00,1.54323,1.54346,1.54301,1.54323,151999997.0
2006-01-10 14:04:00,1.54335,1.54342,1.54324,1.54331,349700002.0
2006-01-10 14:05:00,1.54339,1.54351,1.54321,1.54337,222800002.0
2006-01-10 14:06:00,1.54347,1.54354,1.54324,1.54344,235699997.0
2006-01-10 14:07:00,1.5435,1.5435,1.5433,1.54338,394800000.0
2006-01-10 14:08:00,1.54346,1.54352,1.54334,1.54334,237600000.0
2006-01-10 14:09:00,1.54342,1.54357,1.5433,1.5434,316700002.0
2006-01-10 14:10:00,1.5434,1.54343,1.54326,1.54326,382200004.0
2006-01-10 14:11:00,1.54333,1.54351,1.54333,1.54348,153100000.0
2006-01-10 14:12:00,1.54345,1.54351,1.54329,1.54335,353400000.0
2006-01-10 14:13:00,1.54342,1.54348,1.54323,1.54348,219000002.0
2006-01-10 14:14:00,1.54345,1.54345,1.54323,1.54324,372099999.0
2006-01-10 14:15:00,1.54335,1.54347,1.54335,1.54347,130999999.0
2006-01-10 14:16:00,1.54347,1.5435,1.54331,1.54339,204700000.0
2006-01-10 14:17:00,1.5433,1.54347,1.54324,1.54347,267700003.0
2006-01-10 14:18:00,1.5434,1.54361,1.5434,1.54351,361800003.0
2006-01-10 14:19:00,1.54353,1.5436,1.54343,1.54353,364999999.0
2006-01-10 14:20:00,1.5435,1.54355,1.54326,1.54347,428399999.0
2006-01-10 14:21:00,1.54342,1.54354,1.5433,1.5433,268599998.0
2006-01-10 14:22:00,1.5434,1.54347,1.54328,1.5433,436099999.0
2006-01-10 14:23:00,1.54347,1.54353,1.5433,1.5433,379800002.0
2006-01-10 14:24:00,1.54333,1.54347,1.54327,1.5434,226800002.0
2006-01-10 14:25:00,1.54345,1.54345,1.5434,1.5434,109699998.0
2006-01-10 14:26:00,1.54342,1.54357,1.54322,1.54341,319099996.0
2006-01-10 14:27:00,1.54334,1.54351,1.54321,1.54339,275100000.0
2006-01-10 14:28:00,1.54308,1.54336,1.54308,1.5433,239600003.0
2006-01-10 14:29:00,1.54328,1.54338,1.54307,1.54331,427500000.0
2006-01-10 14:30:00,1.5434,1.54342,1.54318,1.54318,373700003.0
2006-01-10 14:31:00,1.54347,1.54348,1.54324,1.54341,361500001.0
2006-01-10 14:32:00,1.5435,1.54358,1.54332,1.54353,339200000.0
2006-01-10 14:33:00,1.54349,1.54357,1.54339,1.54344,269299996.0
2006-01-10 14:34:00,1.54342,1.54349,1.54323,1.54339,311100003.0
2006-01-10 14:35:00,1.54326,1.54343,1.54302,1.5432,384999998.0
2006-01-10 14:36:00,1.54318,1.54333,1.54315,1.54318,175600001.0
2006-01-10 14:37:00,1.54327,1.54333,1.5432,1.5432,261900000.0
2006-01-10 14:38:00,1.54325,1.54332,1.54311,1.54321,122100001.0
2006-01-10 14:39:00,1.54323,1.54323,1.54304,1.54308,225000000.0
2006-01-10 14:40:00,1.54314,1.54335,1.54313,1.54322,339500001.0
2006-01-10 14:41:00,1.5434,1.5434,1.54315,1.54315,116600000.0
2006-01-10 14:42:00,1.54328,1.54333,1.54307,1.54328,542999996.0
2006-01-10 14:43:00,1.54315,1.54331,1.54304,1.54328,267400002.0
2006-01-10 14:44:00,1.54316,1.54334,1.54312,1.54326,245899998.0
2006-01-10 14:45:00,1.54339,1.54343,1.54324,1.54328,244600003.0
2006-01-10 14:46:00,1.54334,1.54352,1.54328,1.54332,414499996.0
2006-01-10 14:47:00,1.5433,1.54345,1.54327,1.54345,155900000.0
2006-01-10 14:48:00,1.54335,1.54345,1.54324,1.54336,56199999.0
2006-01-10 14:49:00,1.54321,1.54351,1.54321,1.54332,243299999.0
2006-01-10 14:50:00,1.54347,1.54355,1.5433,1.54343,295800002.0
2006-01-10 14:51:00,1.54337,1.54337,1.54303,1.54323,434399999.0
2006-01-10 14:52:00,1.54352,1.54352,1.54338,1.54341,250599999.0
2006-01-10 14:53:00,1.54347,1.54347,1.5432,1.5432,183599999.0
2006-01-10 14:54:00,1.54344,1.54358,1.54337,1.54337,263600003.0
2006-01-10 14:55:00,1.54336,1.54353,1.54325,1.54336,127599999.0
2006-01-10 14:56:00,1.54351,1.54351,1.54327,1.54343,272700001.0
2006-01-10 14:57:00,1.54342,1.54354,1.54337,1.54348,296300004.0
2006-01-10 14:58:00,1.5434,1.54358,1.5434,1.5435,188399999.0
2006-01-10 14:59:00,1.54339,1.54353,1.54323,1.54349,202799999.0
2006-01-10 15:00:00,1.5435,1.54355,1.54337,1.5435,144599999.0
2006-01-10 15:01:00,1.54347,1.54355,1.54331,1.54345,517599999.0
2006-01-10 15:02:00,1.5435,1.54358,1.54342,1.5435,113200000.0
2006-01-10 15:03:00,1.54337,1.54352,1.54332,1.5434,344899997.0
2006-01-10 15:04:00,1.54342,1.54348,1.54325,1.54336,159499998.0
2006-01-10 15:05:00,1.54328,1.5435,1.54316,1.54338,288500000.0
2006-01-10 15:06:00,1.54327,1.5435,1.54327,1.54347,273599995.0
2006-01-10 15:07:00,1.54324,1.54348,1.54324,1.5434,228200001.0
2006-01-10 15:08:00,1.54325,1.5434,1.54308,1.54328,93399998.0
2006-01-10 15:09:00,1.54348,1.54352,1.54332,1.54339,208799996.0
2006-01-10 15:10:00,1.54343,1.54361,1.54331,1.54345,186900000.0
2006-01-10 15:11:00,1.54365,1.54381,1.54359,1.54371,197599999.0
2006-01-10 15:12:00,1.54363,1.54371,1.54346,1.54353,200300001.0
2006-01-10 15:13:00,1.54357,1.54376,1.54354,1.54366,249200002.0
2006-01-10 15:14:00,1.54362,1.54367,1.54342,1.54342,253300002.0
2006-01-10 15:15:00,1.54358,1.5436,1.54337,1.54337,401500004.0
2006-01-10 15:16:00,1.54362,1.54369,1.54342,1.54349,336200004.0
2006-01-10 15:17:00,1.54356,1.54363,1.54345,1.54356,236699996.0
2006-01-10 15:18:00,1.54352,1.54359,1.54323,1.54342,310500001.0
2006-01-10 15:19:00,1.54332,1.54346,1.54322,1.54333,311300005.0
2006-01-10 15:20:00,1.5433,1.54335,1.54315,1.54327,404100006.0
2006-01-10 15:21:00,1.54312,1.5434,1.54312,1.54335,247499997.0
2006-01-10 15:22:00,1.54326,1.54342,1.54319,1.54337,236400000.0
2006-01-10 15:23:00,1.54326,1.54351,1.54317,1.54333,238100001.0
2006-01-10 15:24:00,1.54341,1.54348,1.54329,1.54332,428400002.0
2006-01-10 15:25:00,1.5434,1.54348,1.54325,1.5434,234600003.0
2006-01-10 15:26:00,1.54345,1.54352,1.54334,1.54334,180400000.0
2006-01-10 15:27:00,1.54343,1.5435,1.54342,1.5435,129900002.0
2006-01-10 15:28:00,1.54345,1.54348,1.54332,1.54338,226499997.0
2006-01-10 15:29:00,1.54343,1.54352,1.54325,1.54343,219699999.0
2006-01-10 15:30:00,1.54334,1.54357,1.54322,1.54353,285800000.0
2006-01-10 15:31:00,1.54355,1.54367,1.54344,1.54367,212700003.0
2006-01-10 15:32:00,1.54372,1.54387,1.54356,1.54379,251700000.0
2006-01-10 15:33:00,1.54381,1.54393,1.54366,1.54393,232400000.0
2006-01-10 15:34:00,1.54392,1.54401,1.54371,1.54385,365700004.0
2006-01-10 15:35:00,1.54393,1.54393,1.54363,1.54363,214599996.0
2006-01-10 15:36:00,1.54358,1.54389,1.54358,1.54382,98500000.0
2006-01-10 15:37:00,1.54373,1.54391,1.54371,1.54384,198499999.0
2006-01-10 15:38:00,1.54394,1.54404,1.54379,1.54379,266299998.0
2006-01-10 15:39:00,1.54395,1.54402,1.54383,1.54398,256700002.0
2006-01-10 15:40:00,1.54383,1.544,1.54375,1.54385,350800003.0
2006-01-10 15:41:00,1.54409,1.54436,1.54409,1.54436,76700001.0
2006-01-10 15:42:00,1.54452,1.54507,1.54443,1.54449,346800006.0
2006-01-10 15:43:00,1.54452,1.54463,1.54444,1.54447,167200000.0
2006-01-10 15:44:00,1.54428,1.54449,1.54428,1.54438,191399998.0
2006-01-10 15:45:00,1.54436,1.54451,1.54424,1.54424,288200000.0
2006-01-10 15:46:00,1.54432,1.54437,1.54409,1.54409,227900000.0
2006-01-10 15:47:00,1.54416,1.54429,1.54415,1.54428,287900002.0
2006-01-10 15:48:00,1.54419,1.54436,1.54405,1.54436,370700002.0
2006-01-10 15:49:00,1.54435,1.54442,1.54422,1.54433,319300004.0
2006-01-10 15:50:00,1.54432,1.54439,1.54415,1.54426,232099996.0
2006-01-10 15:51:00,1.54441,1.54449,1.54421,1.54421,259599999.0
2006-01-10 15:52:00,1.54436,1.5445,1.5442,1.5442,360299993.0
2006-01-10 15:53:00,1.54425,1.54436,1.54418,1.54433,118899999.0
2006-01-10 15:54:00,1.54421,1.54435,1.54408,1.54433,238699996.0
2006-01-10 15:55:00,1.54429,1.54441,1.54418,1.54432,60499999.0
2006-01-10 15:56:00,1.54442,1.54449,1.54427,1.5444,360399998.0
2006-01-10 15:57:00,1.54437,1.54442,1.54425,1.54425,194199999.0
2006-01-10 15:58:00,1.54415,1.54425,1.54405,1.54425,138200001.0
2006-01-10 15:59:00,1.54428,1.54437,1.54413,1.54423,260200000.0
2006-01-10 16:00:00,1.54411,1.54426,1.54406,1.54426,218000000.0
2006-01-10 16:01:00,1.5439,1.54411,1.5439,1.54411,363799999.0
2006-01-10 16:02:00,1.5441,1.5441,1.54382,1.5439,283899999.0
2006-01-10 16:03:00,1.54396,1.54428,1.54395,1.54428,332600000.0
2006-01-10 16:04:00,1.54405,1.54419,1.54398,1.54407,134800002.0
2006-01-10 16:05:00,1.54418,1.5442,1.54402,1.54403,307100000.0
2006-01-10 16:06:00,1.54385,1.54408,1.54385,1.54405,282900003.0
2006-01-10 16:07:00,1.5439,1.54408,1.54383,1.54408,256099998.0
2006-01-10 16:08:00,1.54408,1.54413,1.54398,1.54404,209799999.0
2006-01-10 16:09:00,1.54407,1.5441,1.54391,1.54409,199600003.0
2006-01-10 16:10:00,1.54417,1.54417,1.54391,1.54408,255000003.0
2006-01-10 16:11:00,1.54405,1.5442,1.54392,1.54392,342500002.0
2006-01-10 16:12:00,1.54407,1.54412,1.54386,1.54386,142199999.0
2006-01-10 16:13:00,1.54372,1.54405,1.54372,1.54398,251599999.0
2006-01-10 16:14:00,1.54383,1.54405,1.54371,1.54405,334699998.0
2006-01-10 16:15:00,1.54364,1.54407,1.54364,1.544,330100004.0
2006-01-10 16:16:00,1.54386,1.54397,1.54378,1.54385,506700001.0
2006-01-10 16:17:00,1.5437,1.54391,1.54369,1.54391,281400003.0
2006-01-10 16:18:00,1.54383,1.54393,1.54374,1.54393,251700001.0
2006-01-10 16:19:00,1.54383,1.54407,1.54381,1.544,254699999.0
2006-01-10 16:20:00,1.54394,1.54412,1.54394,1.54412,99799998.0
2006-01-10 16:21:00,1.54403,1.54412,1.54393,1.54401,87000001.0
2006-01-10 16:22:00,1.544,1.54406,1.54388,1.54391,367399999.0
2006-01-10 16:23:00,1.54399,1.54412,1.54393,1.54406,185900002.0
2006-01-10 16:24:00,1.54387,1.54404,1.54382,1.54398,430600001.0
2006-01-10 16:25:00,1.54404,1.54413,1.54398,1.54406,133400002.0
2006-01-10 16:26:00,1.54413,1.54422,1.54392,1.54396,284600004.0
2006-01-10 16:27:00,1.54406,1.54422,1.54395,1.544,313300005.0
2006-01-10 16:28:00,1.54394,1.54417,1.5439,1.54405,209599999.0
2006-01-10 16:29:00,1.5441,1.5442,1.54398,1.54416,223800005.0
2006-01-10 16:30:00,1.54383,1.54418,1.54383,1.54415,242800001.0
2006-01-10 16:31:00,1.544,1.54415,1.54385,1.54413,304100002.0
2006-01-10 16:32:00,1.54399,1.54419,1.54387,1.54401,469100003.0
2006-01-10 16:33:00,1.54406,1.54427,1.54406,1.54408,237799998.0
2006-01-10 16:34:00,1.54424,1.54438,1.54416,1.54428,91000000.0
2006-01-10 16:35:00,1.5443,1.5444,1.5443,1.5444,71100002.0
2006-01-10 16:36:00,1.54438,1.54445,1.54427,1.54438,137400004.0
2006-01-10 16:37:00,1.5444,1.54448,1.54426,1.54426,196300001.0
2006-01-10 16:38:00,1.54439,1.5444,1.54419,1.54425,462600001.0
2006-01-10 16:39:00,1.54413,1.54431,1.54407,1.54411,288000005.0
2006-01-10 16:40:00,1.54418,1.54437,1.54413,1.54437,361000005.0
2006-01-10 16:41:00,1.5443,1.5443,1.5441,1.5441,262500001.0
2006-01-10 16:42:00,1.54406,1.54438,1.54406,1.54435,560200002.0
2006-01-10 16:43:00,1.54414,1.5443,1.54396,1.54415,86299997.0
2006-01-10 16:44:00,1.54414,1.54427,1.54396,1.54414,272200002.0
2006-01-10 16:45:00,1.54406,1.54419,1.54396,1.54412,282500002.0
2006-01-10 16:46:00,1.54403,1.54422,1.544,1.54405,246199998.0
2006-01-10 16:47:00,1.54408,1.54421,1.54395,1.54414,311800000.0
2006-01-10 16:48:00,1.54422,1.54422,1.54392,1.54392,244399999.0
2006-01-10 16:49:00,1.54403,1.54409,1.54397,1.54406,72699998.0
2006-01-10 16:50:00,1.54414,1.54428,1.54407,1.54411,344200007.0
2006-01-10 16:51:00,1.54399,1.54425,1.54392,1.5441,302100002.0
2006-01-10 16:52:00,1.54409,1.54422,1.54407,1.54409,236000002.0
2006-01-10 16:53:00,1.54398,1.54417,1.54398,1.54403,194000004.0
2006-01-10 16:54:00,1.54411,1.54423,1.54396,1.54401,382399995.0
2006-01-10 16:55:00,1.54414,1.54414,1.54389,1.54402,359300000.0
2006-01-10 16:56:00,1.54394,1.5441,1.54394,1.54407,210399997.0
2006-01-10 16:57:00,1.54405,1.54408,1.54394,1.54394,218100000.0
2006-01-10 16:58:00,1.54377,1.54408,1.54377,1.54397,154500001.0
2006-01-10 16:59:00,1.54369,1.54394,1.54369,1.54394,220600002.0
2006-01-10 17:00:00,1.54388,1.54393,1.54363,1.54384,310600003.0
2006-01-10 17:01:00,1.54395,1.54395,1.5437,1.54386,282700003.0
2006-01-10 17:02:00,1.5438,1.54396,1.54375,1.5439,373800003.0
2006-01-10 17:03:00,1.54375,1.54375,1.54305,1.54306,338200001.0
2006-01-10 17:04:00,1.54326,1.54351,1.54321,1.5434,456900005.0
2006-01-10 17:05:00,1.54339,1.54361,1.54333,1.54358,434399996.0
2006-01-10 17:06:00,1.54367,1.54368,1.5435,1.54361,377200004.0
2006-01-10 17:07:00,1.54362,1.54362,1.54339,1.5434,318900000.0
2006-01-10 17:08:00,1.54353,1.54362,1.5434,1.54352,324400000.0
2006-01-10 17:09:00,1.5435,1.54355,1.5434,1.54348,138200002.0
2006-01-10 17:10:00,1.5435,1.5436,1.54337,1.54337,220100000.0
2006-01-10 17:11:00,1.54349,1.54365,1.54342,1.54342,140700000.0
2006-01-10 17:12:00,1.54352,1.54375,1.54351,1.54361,165500002.0
2006-01-10 17:13:00,1.54348,1.54356,1.54327,1.54345,221600001.0
2006-01-10 17:14:00,1.54347,1.54355,1.54337,1.54348,365300001.0
2006-01-10 17:15:00,1.54344,1.54357,1.54325,1.54341,279600005.0
2006-01-10 17:16:00,1.54342,1.54347,1.54324,1.54334,493400000.0
2006-01-10 17:17:00,1.54336,1.54345,1.54323,1.54338,267400004.0
2006-01-10 17:18:00,1.54352,1.54359,1.54334,1.54334,253600003.0
2006-01-10 17:19:00,1.54349,1.54359,1.5434,1.54355,401400003.0
2006-01-10 17:20:00,1.54357,1.54362,1.54341,1.54347,235699998.0
2006-01-10 17:21:00,1.5436,1.54363,1.54345,1.54347,235899999.0
2006-01-10 17:22:00,1.54348,1.54355,1.5433,1.54342,342800003.0
2006-01-10 17:23:00,1.54353,1.54368,1.54344,1.54352,176500000.0
2006-01-10 17:24:00,1.54354,1.54362,1.54332,1.54345,352099998.0
2006-01-10 17:25:00,1.54336,1.54351,1.54329,1.54342,299000002.0
2006-01-10 17:26:00,1.54353,1.54353,1.54328,1.54335,159800000.0
2006-01-10 17:27:00,1.54335,1.54353,1.54335,1.54345,276300002.0
2006-01-10 17:28:00,1.54349,1.54349,1.54329,1.54329,40000000.0
2006-01-10 17:29:00,1.54337,1.54358,1.54337,1.54354,153600001.0
2006-01-10 17:30:00,1.54345,1.54355,1.54332,1.54348,107899999.0
2006-01-10 17:31:00,1.54342,1.54357,1.54335,1.54351,599100006.0
2006-01-10 17:32:00,1.54331,1.5437,1.54331,1.5437,142700002.0
2006-01-10 17:33:00,1.54365,1.54379,1.54356,1.54376,326200001.0
2006-01-10 17:34:00,1.54365,1.54368,1.54348,1.54348,261599999.0
2006-01-10 17:35:00,1.54363,1.54373,1.5435,1.5435,182199996.0
2006-01-10 17:36:00,1.54357,1.54371,1.54338,1.54371,326700001.0
2006-01-10 17:37:00,1.54349,1.5437,1.54349,1.54367,263200002.0
2006-01-10 17:38:00,1.54357,1.54381,1.54357,1.5438,238299999.0
2006-01-10 17:39:00,1.54369,1.54388,1.54364,1.54372,304400003.0
2006-01-10 17:40:00,1.5437,1.54381,1.54354,1.54365,246100001.0
2006-01-10 17:41:00,1.54356,1.54363,1.54344,1.54356,254300002.0
2006-01-10 17:42:00,1.54355,1.54364,1.54342,1.54344,229800001.0
2006-01-10 17:43:00,1.54326,1.54357,1.54325,1.54353,308700001.0
2006-01-10 17:44:00,1.54333,1.54372,1.54333,1.54358,183200001.0
2006-01-10 17:45:00,1.5434,1.54369,1.5434,1.5435,289599999.0
2006-01-10 17:46:00,1.54344,1.54363,1.54344,1.54363,194100002.0
2006-01-10 17:47:00,1.54347,1.54359,1.54347,1.54359,63300001.0
2006-01-10 17:48:00,1.5435,1.54355,1.54334,1.54348,100200000.0
2006-01-10 17:49:00,1.54346,1.54378,1.54345,1.54367,393400000.0
2006-01-10 17:50:00,1.54368,1.54386,1.54356,1.54382,293200006.0
2006-01-10 17:51:00,1.5438,1.54385,1.54368,1.54378,267300004.0
2006-01-10 17:52:00,1.54387,1.54398,1.54377,1.54396,341700001.0
2006-01-10 17:53:00,1.54386,1.54396,1.54367,1.54393,226900002.0
2006-01-10 17:54:00,1.54391,1.5441,1.54383,1.5441,372900005.0
2006-01-10 17:55:00,1.54408,1.5441,1.54397,1.54403,137400000.0
2006-01-10 17:56:00,1.54398,1.54414,1.54393,1.54406,160699998.0
2006-01-10 17:57:00,1.54412,1.54417,1.54402,1.54402,288199999.0
2006-01-10 17:58:00,1.5438,1.54408,1.5438,1.54408,262500001.0
2006-01-10 17:59:00,1.54404,1.54425,1.54395,1.54425,171800004.0
2006-01-10 18:00:00,1.54423,1.5443,1.54412,1.54412,173100003.0
2006-01-10 18:01:00,1.5446,1.5446,1.5446,1.5446,1871900008.0
2006-01-10 18:02:00,1.5448,1.5448,1.5448,1.5448,1871900008.0
2006-01-10 18:03:00,1.5446,1.5446,1.5446,1.5446,1871900008.0
2006-01-10 18:05:00,1.5448,1.545,1.5446,1.5448,1871900008.0
2006-01-10 18:06:00,1.545,1.545,1.5446,1.5448,1871900008.0
2006-01-10 18:09:00,1.54421,1.54455,1.54421,1.54453,1871900008.0
2006-01-10 18:10:00,1.54458,1.54458,1.54435,1.54436,2053900003.0
2006-01-10 18:11:00,1.5445,1.54457,1.54427,1.54433,1551400009.0
2006-01-10 18:12:00,1.54444,1.5446,1.54438,1.5445,2028800004.0
2006-01-10 18:13:00,1.5445,1.5445,1.54418,1.5442,1420499998.0
2006-01-10 18:14:00,1.5448,1.545,1.5448,1.545,1016400004.0
2006-01-10 18:15:00,1.5444,1.54447,1.54421,1.54447,1016400004.0
2006-01-10 18:16:00,1.5448,1.5448,1.5446,1.5446,2086800012.0
2006-01-10 18:17:00,1.54447,1.54459,1.54421,1.54455,2086800012.0
2006-01-10 18:18:00,1.54442,1.54487,1.54442,1.54467,878400000.0
2006-01-10 18:19:00,1.5447,1.5448,1.54439,1.54467,1995000010.0
2006-01-10 18:20:00,1.5447,1.5448,1.54457,1.5447,1972200002.0
2006-01-10 18:21:00,1.54458,1.54469,1.54432,1.54445,596200003.0
2006-01-10 18:22:00,1.54435,1.54448,1.54429,1.54448,884699992.0
2006-01-10 18:24:00,1.5446,1.5446,1.5446,1.5446,1315800002.0
2006-01-10 18:25:00,1.5446,1.5446,1.5446,1.5446,1315800002.0
2006-01-10 18:26:00,1.5448,1.5448,1.5446,1.5448,1315800002.0
2006-01-10 18:27:00,1.54456,1.54463,1.54431,1.5444,1315800002.0
2006-01-10 18:28:00,1.5445,1.54465,1.54444,1.54451,2071099996.0
2006-01-10 18:29:00,1.54451,1.54463,1.54438,1.54448,1729300003.0
2006-01-10 18:30:00,1.54456,1.54467,1.54443,1.54444,912800000.0
2006-01-10 18:31:00,1.54451,1.54462,1.54438,1.54455,1174200011.0
2006-01-10 18:32:00,1.54455,1.54463,1.5443,1.54444,1520899999.0
2006-01-10 18:33:00,1.5445,1.54464,1.54438,1.54464,2007400007.0
2006-01-10 18:35:00,1.54467,1.54475,1.54455,1.54466,1624600002.0
2006-01-10 18:36:00,1.54465,1.54472,1.54447,1.5446,1382800003.0
2006-01-10 18:37:00,1.54468,1.54475,1.54454,1.54461,1991999997.0
2006-01-10 18:38:00,1.54456,1.54473,1.54441,1.54463,1862800011.0
2006-01-10 18:39:00,1.54458,1.54476,1.54451,1.54454,1746400006.0
2006-01-10 18:41:00,1.54441,1.54467,1.54439,1.54463,1069999998.0
2006-01-10 18:42:00,1.54463,1.5447,1.54445,1.54445,1390800000.0
2006-01-10 18:43:00,1.54446,1.54454,1.54433,1.54444,428200000.0
2006-01-10 18:44:00,1.54438,1.54453,1.54419,1.54419,709700004.0
2006-01-10 18:45:00,1.54412,1.54436,1.54409,1.54436,462399998.0
2006-01-10 18:46:00,1.54428,1.54445,1.54416,1.54433,269500004.0
2006-01-10 18:47:00,1.54425,1.5444,1.54421,1.5444,125499998.0
2006-01-10 18:48:00,1.54432,1.5445,1.54427,1.54449,1266500009.0
2006-01-10 18:49:00,1.54459,1.54464,1.54445,1.54457,335800001.0
2006-01-10 18:50:00,1.54462,1.54485,1.54454,1.54463,549899996.0
2006-01-10 18:51:00,1.54468,1.54487,1.5446,1.54475,1363299999.0
2006-01-10 18:52:00,1.54468,1.54493,1.54466,1.54483,1267599999.0
2006-01-10 18:53:00,1.5447,1.54485,1.5446,1.54483,1132800009.0
2006-01-10 18:54:00,1.54477,1.54507,1.54477,1.54485,852800004.0
2006-01-10 18:55:00,1.5449,1.545,1.54478,1.54478,1506299995.0
2006-01-10 18:56:00,1.54494,1.54494,1.54475,1.54483,1107700005.0
2006-01-10 18:57:00,1.54487,1.54497,1.54478,1.54483,733400003.0
2006-01-10 18:58:00,1.5448,1.5448,1.5444,1.5445,1124900015.0
2006-01-10 18:59:00,1.54458,1.5446,1.54435,1.54435,1660699999.0
2006-01-10 19:00:00,1.54443,1.54464,1.54435,1.54451,335699999.0
2006-01-10 19:01:00,1.54454,1.54462,1.54435,1.54453,293600000.0
2006-01-10 19:02:00,1.54444,1.54458,1.54431,1.54446,849199999.0
2006-01-10 19:03:00,1.5445,1.54466,1.54447,1.54461,565200003.0
2006-01-10 19:04:00,1.54449,1.5446,1.54443,1.54453,241900000.0
2006-01-10 19:05:00,1.54458,1.54488,1.54452,1.54462,669899997.0
2006-01-10 19:06:00,1.54461,1.5448,1.54451,1.54455,2094100011.0
2006-01-10 19:07:00,1.54446,1.54465,1.54441,1.54455,790300002.0
2006-01-10 19:08:00,1.54462,1.54476,1.54453,1.54453,1723399999.0
2006-01-10 19:09:00,1.54454,1.54477,1.54451,1.54467,1526400011.0
2006-01-10 19:10:00,1.54467,1.54482,1.54455,1.54474,994299998.0
2006-01-10 19:11:00,1.54478,1.54491,1.54474,1.54488,1421900008.0
2006-01-10 19:12:00,1.54485,1.54485,1.54461,1.54469,1056600001.0
2006-01-10 19:13:00,1.54474,1.54493,1.54474,1.54486,514300008.0
2006-01-10 19:14:00,1.5447,1.54485,1.54469,1.54485,410400000.0
2006-01-10 19:15:00,1.5448,1.5448,1.54447,1.54454,1316500001.0
2006-01-10 19:16:00,1.54455,1.54455,1.54436,1.54448,439300000.0
2006-01-10 19:17:00,1.54456,1.54478,1.5445,1.54465,781800004.0
2006-01-10 19:18:00,1.54469,1.54483,1.54459,1.5447,683300004.0
2006-01-10 19:19:00,1.54459,1.54484,1.54459,1.54476,1131799994.0
2006-01-10 19:20:00,1.54475,1.54475,1.54442,1.54459,1279500002.0
2006-01-10 19:21:00,1.54455,1.54473,1.54455,1.54468,1082599994.0
2006-01-10 19:22:00,1.5447,1.5447,1.5446,1.5446,163100002.0
2006-01-10 19:23:00,1.54458,1.54468,1.54447,1.54463,830400002.0
2006-01-10 19:24:00,1.54452,1.54468,1.54452,1.54459,539400005.0
2006-01-10 19:25:00,1.54452,1.54463,1.54442,1.54444,1040999990.0
2006-01-10 19:26:00,1.54458,1.54465,1.54443,1.54465,1112000004.0
2006-01-10 19:27:00,1.54458,1.54465,1.54443,1.54445,1404900000.0
2006-01-10 19:28:00,1.54458,1.54469,1.54446,1.54447,503099997.0
2006-01-10 19:29:00,1.5446,1.54475,1.54443,1.54445,783700001.0
2006-01-10 19:31:00,1.54467,1.54475,1.54448,1.54468,1385700008.0
2006-01-10 19:32:00,1.54453,1.54467,1.54451,1.54464,883399998.0
2006-01-10 19:33:00,1.54456,1.5448,1.54454,1.54467,927900000.0
2006-01-10 19:34:00,1.5447,1.54478,1.54445,1.5446,1734100002.0
2006-01-10 19:35:00,1.54456,1.54475,1.54438,1.54475,903900004.0
2006-01-10 19:36:00,1.54467,1.54475,1.5444,1.54465,741399999.0
2006-01-10 19:37:00,1.5447,1.54475,1.5446,1.54468,366600005.0
2006-01-10 19:38:00,1.54463,1.54481,1.54462,1.54474,688599999.0
2006-01-10 19:39:00,1.54456,1.54477,1.54447,1.54447,1116600001.0
2006-01-10 19:40:00,1.54465,1.54479,1.54464,1.54478,596100001.0
2006-01-10 19:41:00,1.5448,1.5448,1.5447,1.5447,376600002.0
2006-01-10 19:42:00,1.54478,1.54487,1.54467,1.54487,576800005.0
2006-01-10 19:43:00,1.54487,1.54498,1.54481,1.5449,282300000.0
2006-01-10 19:44:00,1.54495,1.54497,1.54477,1.5448,771999999.0
2006-01-10 19:45:00,1.5449,1.54495,1.54474,1.54487,282799999.0
2006-01-10 19:46:00,1.54499,1.54501,1.54481,1.54481,590500006.0
2006-01-10 19:47:00,1.5448,1.54504,1.5448,1.54501,194900002.0
2006-01-10 19:48:00,1.54502,1.54505,1.54495,1.545,564700006.0
2006-01-10 19:49:00,1.54493,1.54503,1.54486,1.54496,1332900001.0
2006-01-10 19:50:00,1.54473,1.54495,1.54473,1.54495,237400000.0
2006-01-10 19:51:00,1.54492,1.54495,1.54484,1.54489,603099997.0
2006-01-10 19:52:00,1.54488,1.54495,1.5448,1.54495,306200005.0
2006-01-10 19:53:00,1.54495,1.54495,1.54471,1.54474,772900004.0
2006-01-10 19:54:00,1.54481,1.54495,1.5448,1.5449,334500000.0
2006-01-10 19:55:00,1.54488,1.54491,1.54469,1.54478,573799999.0
2006-01-10 19:56:00,1.54482,1.5449,1.54468,1.54474,988300001.0
2006-01-10 19:57:00,1.54481,1.5449,1.54467,1.54469,1539400003.0
2006-01-10 19:58:00,1.54473,1.54499,1.54473,1.54494,1512900003.0
2006-01-10 19:59:00,1.54498,1.54504,1.54482,1.54489,1125999991.0
2006-01-10 20:00:00,1.54497,1.54504,1.54483,1.54496,766800006.0
2006-01-10 20:01:00,1.54487,1.54509,1.54478,1.54504,776299994.0
2006-01-10 20:02:00,1.54505,1.54506,1.54486,1.54492,535199998.0
2006-01-10 20:03:00,1.54474,1.54501,1.54472,1.54498,279700000.0
2006-01-10 20:04:00,1.54485,1.54503,1.54484,1.54503,268900005.0
2006-01-10 20:05:00,1.54499,1.545,1.54482,1.5449,447400001.0
2006-01-10 20:06:00,1.54498,1.54505,1.54492,1.54497,452900003.0
2006-01-10 20:07:00,1.54492,1.54498,1.54482,1.54498,116099999.0
2006-01-10 20:08:00,1.54504,1.54504,1.5448,1.54488,1493500000.0
2006-01-10 20:09:00,1.54499,1.54499,1.54483,1.54483,304400001.0
2006-01-10 20:10:00,1.54485,1.545,1.54485,1.54498,237700003.0
2006-01-10 20:11:00,1.54487,1.54504,1.54483,1.5449,633900001.0
2006-01-10 20:12:00,1.54484,1.54505,1.54484,1.5449,275599999.0
2006-01-10 20:13:00,1.54488,1.54507,1.54488,1.545,1656699997.0
2006-01-10 20:14:00,1.545,1.54505,1.54481,1.5449,542899996.0
2006-01-10 20:15:00,1.5449,1.54506,1.5449,1.54495,1053200007.0
2006-01-10 20:16:00,1.54493,1.54508,1.54483,1.545,2057700009.0
2006-01-10 20:17:00,1.54504,1.54504,1.54485,1.54496,461399999.0
2006-01-10 20:18:00,1.54495,1.54495,1.5448,1.5448,455300001.0
2006-01-10 20:21:00,1.54519,1.5454,1.54507,1.54532,854600007.0
2006-01-10 20:22:00,1.5454,1.54562,1.54531,1.54553,658700003.0
2006-01-10 20:23:00,1.54533,1.54555,1.54517,1.5453,1047200010.0
2006-01-10 20:24:00,1.54542,1.54542,1.54512,1.54514,667700005.0
2006-01-10 20:25:00,1.54505,1.54532,1.54501,1.5452,1124199994.0
2006-01-10 20:26:00,1.54527,1.54533,1.54521,1.54531,410999997.0
2006-01-10 20:27:00,1.54534,1.54534,1.54514,1.54522,522000000.0
2006-01-10 20:29:00,1.54533,1.54548,1.54511,1.54527,1797100013.0
2006-01-10 20:30:00,1.545,1.545,1.5448,1.5448,538900001.0
2006-01-10 20:31:00,1.545,1.545,1.5448,1.545,538900001.0
2006-01-10 20:32:00,1.5448,1.545,1.5448,1.5448,538900001.0
2006-01-10 20:33:00,1.54534,1.54546,1.54514,1.54514,538900001.0
2006-01-10 20:34:00,1.54516,1.54541,1.54515,1.54529,384500001.0
2006-01-10 20:35:00,1.54512,1.54537,1.54512,1.54537,558700002.0
2006-01-10 20:36:00,1.54522,1.54545,1.54517,1.54538,597700003.0
2006-01-10 20:37:00,1.54532,1.54542,1.54521,1.54541,950300000.0
2006-01-10 20:38:00,1.54544,1.54548,1.54523,1.54528,1796800008.0
2006-01-10 20:39:00,1.5452,1.54544,1.54515,1.54533,1319800007.0
2006-01-10 20:40:00,1.54525,1.54539,1.5451,1.54525,1480800007.0
2006-01-10 20:41:00,1.54533,1.54542,1.54511,1.54511,434299995.0
2006-01-10 20:42:00,1.54522,1.5454,1.54511,1.5453,284700004.0
2006-01-10 20:43:00,1.54531,1.54555,1.54521,1.54536,988000003.0
2006-01-10 20:44:00,1.54536,1.5455,1.54519,1.54527,1471199997.0
2006-01-10 20:45:00,1.54547,1.54557,1.54534,1.54538,1082200001.0
2006-01-10 20:46:00,1.54563,1.54563,1.54529,1.54545,247500002.0
2006-01-10 20:47:00,1.5455,1.54558,1.54532,1.54546,551200005.0
2006-01-10 20:48:00,1.54554,1.54573,1.54541,1.54549,1267099992.0
2006-01-10 20:49:00,1.5455,1.54565,1.54538,1.54549,774600004.0
2006-01-10 20:50:00,1.54555,1.54555,1.54533,1.54548,1704200008.0
2006-01-10 20:51:00,1.54552,1.54555,1.54537,1.54542,519199996.0
2006-01-10 20:52:00,1.54556,1.54565,1.54542,1.54552,1350900000.0
2006-01-10 20:53:00,1.5455,1.54565,1.54549,1.5456,1620100014.0
2006-01-10 20:54:00,1.54545,1.54564,1.54545,1.54558,665300003.0
2006-01-10 20:55:00,1.54558,1.54558,1.54541,1.54541,575599996.0
2006-01-10 20:58:00,1.5448,1.545,1.5448,1.5448,1649899993.0
2006-01-10 20:59:00,1.5446,1.5446,1.5446,1.5446,1649899993.0
2006-01-10 21:00:00,1.5448,1.5448,1.5446,1.5446,1649899993.0
2006-01-10 21:01:00,1.5444,1.5446,1.5444,1.5444,1649899993.0
2006-01-10 21:02:00,1.54559,1.54562,1.54538,1.54542,1649899993.0
2006-01-10 21:03:00,1.54547,1.54558,1.54534,1.5454,1509599999.0
2006-01-10 21:04:00,1.54545,1.54545,1.5452,1.5452,177300000.0
2006-01-10 21:05:00,1.54529,1.54543,1.54522,1.54532,806300003.0
2006-01-10 21:06:00,1.5451,1.54537,1.54506,1.54523,410200006.0
2006-01-10 21:07:00,1.54516,1.54537,1.54516,1.54537,415400001.0
2006-01-10 21:08:00,1.54529,1.54545,1.54525,1.54545,366999998.0
2006-01-10 21:09:00,1.5453,1.54545,1.54524,1.54537,588199996.0
2006-01-10 21:10:00,1.54533,1.54541,1.5451,1.54523,840500004.0
2006-01-10 21:11:00,1.5452,1.54525,1.54511,1.54515,659400004.0
2006-01-10 21:12:00,1.5452,1.54534,1.54512,1.54533,289200002.0
2006-01-10 21:13:00,1.54518,1.54532,1.54516,1.54528,1184299992.0
2006-01-10 21:14:00,1.54525,1.54533,1.54512,1.54522,660799995.0
2006-01-10 21:15:00,1.54525,1.54529,1.54502,1.54502,765900002.0
2006-01-10 21:16:00,1.54488,1.54518,1.54488,1.54518,712900002.0
2006-01-10 21:17:00,1.5451,1.54523,1.54501,1.54517,1649400005.0
2006-01-10 21:18:00,1.54513,1.5452,1.5449,1.545,728300004.0
2006-01-10 21:19:00,1.54499,1.54521,1.54498,1.54498,627300002.0
2006-01-10 21:20:00,1.5446,1.5448,1.5446,1.5446,1874800006.0
2006-01-10 21:21:00,1.5448,1.5448,1.5448,1.5448,1874800006.0
2006-01-10 21:22:00,1.54514,1.54528,1.54492,1.54513,1874800006.0
2006-01-10 21:23:00,1.54528,1.54548,1.54509,1.5451,1353499996.0
2006-01-10 21:24:00,1.54525,1.54542,1.54517,1.54526,559099998.0
2006-01-10 21:25:00,1.54535,1.54535,1.5449,1.54496,834800005.0
2006-01-10 21:26:00,1.54506,1.54508,1.54491,1.54492,366500000.0
2006-01-10 21:27:00,1.54495,1.54502,1.54484,1.54487,567500000.0
2006-01-10 21:28:00,1.5448,1.54485,1.54467,1.54467,705000004.0
2006-01-10 21:29:00,1.54473,1.54485,1.54466,1.5448,476900006.0
2006-01-10 21:30:00,1.54461,1.54475,1.5445,1.54465,433700001.0
2006-01-10 21:31:00,1.54451,1.54475,1.5445,1.54459,637800005.0
2006-01-10 21:32:00,1.54466,1.54483,1.54452,1.54472,1845100004.0
2006-01-10 21:33:00,1.54471,1.54484,1.54467,1.54467,197300001.0
2006-01-10 21:34:00,1.54464,1.54487,1.54464,1.5448,1406999997.0
2006-01-10 21:35:00,1.54473,1.54491,1.54472,1.54482,779699994.0
2006-01-10 21:36:00,1.54482,1.54488,1.54472,1.54478,281299996.0
2006-01-10 21:37:00,1.54476,1.54488,1.54469,1.54479,254999999.0
2006-01-10 21:38:00,1.54478,1.54485,1.54463,1.54485,410300004.0
2006-01-10 21:39:00,1.5447,1.5448,1.5447,1.5448,39899999.0
2006-01-10 21:40:00,1.5448,1.54485,1.54465,1.54466,615399995.0
2006-01-10 21:41:00,1.54475,1.54485,1.5446,1.54468,719799998.0
2006-01-10 21:42:00,1.54481,1.5449,1.5447,1.5447,612200003.0
2006-01-10 21:43:00,1.54471,1.54487,1.54471,1.54482,1106699997.0
2006-01-10 21:44:00,1.54481,1.54487,1.54472,1.5448,1205900000.0
2006-01-10 21:45:00,1.54479,1.54489,1.54463,1.54471,659200004.0
2006-01-10 21:46:00,1.54471,1.54495,1.54464,1.54487,1308099999.0
2006-01-10 21:47:00,1.54488,1.54494,1.54468,1.54472,1185600011.0
2006-01-10 21:48:00,1.54478,1.54487,1.54469,1.54479,415399998.0
2006-01-10 21:49:00,1.54485,1.54487,1.54464,1.54466,1289900002.0
2006-01-10 21:50:00,1.54471,1.54488,1.54465,1.54475,231000001.0
2006-01-10 21:51:00,1.54477,1.54498,1.54472,1.5449,574900003.0
2006-01-10 21:52:00,1.54495,1.54497,1.54472,1.54472,1664000001.0
2006-01-10 21:53:00,1.54481,1.54495,1.54475,1.54493,512999998.0
2006-01-10 21:54:00,1.54495,1.54495,1.5448,1.5448,395800005.0
2006-01-10 21:55:00,1.54488,1.54488,1.54472,1.54474,582999993.0
2006-01-10 21:56:00,1.54478,1.54485,1.54467,1.5447,558500009.0
2006-01-10 21:57:00,1.54469,1.54485,1.54469,1.54485,547200003.0
2006-01-10 21:58:00,1.54484,1.54484,1.54464,1.54471,741199998.0
2006-01-10 21:59:00,1.54455,1.54478,1.54447,1.54447,1032800006.0
2006-01-10 22:00:00,1.5445,1.54461,1.54431,1.54447,551700001.0
2006-01-10 22:01:00,1.54453,1.54453,1.54434,1.54436,291800000.0
2006-01-10 22:02:00,1.54433,1.54452,1.5442,1.54433,1158099997.0
2006-01-10 22:03:00,1.5444,1.54456,1.54427,1.54456,369700000.0
2006-01-10 22:04:00,1.54448,1.54456,1.54435,1.54455,547600002.0
2006-01-10 22:05:00,1.54456,1.54462,1.54435,1.54455,515400000.0
2006-01-10 22:06:00,1.54455,1.54462,1.54437,1.54462,652600000.0
2006-01-10 22:07:00,1.54448,1.5446,1.54441,1.54455,87100002.0
2006-01-10 22:08:00,1.54453,1.54467,1.5445,1.54467,420399999.0
2006-01-10 22:09:00,1.54461,1.54473,1.54449,1.54471,484499994.0
2006-01-10 22:10:00,1.54474,1.54475,1.54462,1.54462,164500000.0
2006-01-10 22:11:00,1.54481,1.54488,1.54473,1.54483,359400002.0
2006-01-10 22:12:00,1.54485,1.54485,1.54468,1.5448,411999997.0
2006-01-10 22:13:00,1.5448,1.54486,1.54464,1.54464,288799993.0
2006-01-10 22:14:00,1.54471,1.54485,1.54462,1.5448,373900004.0
2006-01-10 22:15:00,1.54461,1.54493,1.54461,1.54478,818900002.0
2006-01-10 22:16:00,1.54473,1.54473,1.54454,1.54458,211800000.0
2006-01-10 22:17:00,1.54485,1.54487,1.5448,1.54484,142300001.0
2006-01-10 22:18:00,1.54476,1.54483,1.54451,1.54451,146900002.0
2006-01-10 22:19:00,1.54455,1.5446,1.54433,1.54447,424299999.0
2006-01-10 22:20:00,1.54433,1.54451,1.54427,1.54448,163000000.0
2006-01-10 22:21:00,1.54452,1.54464,1.54441,1.54447,291400005.0
2006-01-10 22:22:00,1.5445,1.54467,1.54446,1.5446,859300005.0
2006-01-10 22:23:00,1.54458,1.54465,1.54446,1.54458,248900001.0
2006-01-10 22:24:00,1.54441,1.5446,1.54436,1.54453,195699997.0
2006-01-10 22:25:00,1.54454,1.54467,1.5444,1.5446,595600004.0
2006-01-10 22:26:00,1.54442,1.5447,1.54442,1.5445,697300004.0
2006-01-10 22:27:00,1.54448,1.5447,1.54429,1.54455,234399999.0
2006-01-10 22:28:00,1.54444,1.5447,1.54443,1.54463,817099999.0
2006-01-10 22:29:00,1.54465,1.5447,1.54448,1.54459,754899991.0
2006-01-10 22:30:00,1.54454,1.54488,1.54448,1.54463,815300005.0
2006-01-10 22:31:00,1.54439,1.54463,1.5443,1.54463,246200003.0
2006-01-10 22:32:00,1.54444,1.54461,1.54439,1.54454,267100002.0
2006-01-10 22:33:00,1.54444,1.54467,1.54444,1.54465,236300001.0
2006-01-10 22:34:00,1.54459,1.54465,1.54448,1.5446,374999996.0
2006-01-10 22:35:00,1.54452,1.54467,1.54449,1.54457,229400001.0
2006-01-10 22:36:00,1.5447,1.54475,1.54456,1.54462,749000005.0
2006-01-10 22:37:00,1.54453,1.54475,1.54449,1.5447,366900002.0
2006-01-10 22:38:00,1.54451,1.54473,1.54446,1.54473,484199998.0
2006-01-10 22:39:00,1.54447,1.54475,1.5444,1.54475,658300002.0
2006-01-10 22:40:00,1.54461,1.5448,1.54438,1.54465,882100006.0
2006-01-10 22:41:00,1.54457,1.54464,1.54444,1.54452,763399995.0
2006-01-10 22:42:00,1.54454,1.54474,1.54441,1.54457,653900006.0
2006-01-10 22:43:00,1.54456,1.54477,1.54439,1.54469,987300001.0
2006-01-10 22:44:00,1.5446,1.54462,1.54436,1.54452,397799998.0
2006-01-10 22:45:00,1.54445,1.54458,1.54427,1.54447,175599998.0
2006-01-10 22:46:00,1.54434,1.54452,1.54422,1.5444,205400003.0
2006-01-10 22:47:00,1.54447,1.54454,1.54432,1.54434,159900000.0
2006-01-10 22:48:00,1.54429,1.54445,1.5442,1.54445,496800003.0
2006-01-10 22:49:00,1.54443,1.54467,1.5444,1.54455,823700004.0
2006-01-10 22:50:00,1.54443,1.54458,1.54435,1.54452,352700002.0
2006-01-10 22:51:00,1.54453,1.54455,1.5443,1.54455,644999997.0
2006-01-10 22:52:00,1.54452,1.54452,1.5441,1.54424,420699999.0
2006-01-10 22:53:00,1.54447,1.54459,1.54439,1.54458,418699999.0
2006-01-10 22:54:00,1.54458,1.5446,1.54436,1.54436,532600005.0
2006-01-10 22:55:00,1.54442,1.54456,1.54433,1.54447,222600002.0
2006-01-10 22:56:00,1.54448,1.54459,1.54437,1.54448,123800004.0
2006-01-10 22:57:00,1.54444,1.54465,1.54444,1.54458,522199998.0
2006-01-10 22:58:00,1.54451,1.54463,1.54447,1.54459,139299999.0
2006-01-10 22:59:00,1.54429,1.54455,1.54413,1.5444,397400005.0
2006-01-10 23:00:00,1.54433,1.54433,1.54399,1.54432,118199999.0
2006-01-10 23:01:00,1.54455,1.54455,1.54434,1.54445,362300002.0
2006-01-10 23:02:00,1.54446,1.54461,1.54446,1.54457,210899999.0
2006-01-10 23:03:00,1.54457,1.5446,1.54441,1.54453,276599999.0
2006-01-10 23:04:00,1.54444,1.54461,1.54421,1.54452,345900000.0
2006-01-10 23:05:00,1.54459,1.5446,1.54435,1.54435,203300004.0
2006-01-10 23:06:00,1.54443,1.54455,1.54435,1.5445,291600001.0
2006-01-10 23:07:00,1.5445,1.54455,1.54437,1.54437,318799995.0
2006-01-10 23:08:00,1.54445,1.54455,1.54434,1.54446,77499998.0
2006-01-10 23:09:00,1.54454,1.54462,1.54454,1.54462,68599997.0
2006-01-10 23:10:00,1.54458,1.54465,1.54443,1.5446,197400002.0
2006-01-10 23:11:00,1.54437,1.54455,1.54422,1.54433,407500003.0
2006-01-10 23:12:00,1.54444,1.54459,1.54444,1.54458,224800000.0
2006-01-10 23:13:00,1.54448,1.54463,1.54448,1.54451,262900001.0
2006-01-10 23:14:00,1.5445,1.54466,1.5445,1.54466,70300002.0
2006-01-10 23:15:00,1.54461,1.54479,1.54461,1.54462,204199996.0
2006-01-10 23:16:00,1.54458,1.5449,1.5445,1.5449,376900000.0
2006-01-10 23:17:00,1.54481,1.5449,1.5445,1.54473,432799999.0
2006-01-10 23:18:00,1.54455,1.54472,1.54445,1.54472,322700002.0
2006-01-10 23:19:00,1.54462,1.54472,1.54448,1.54458,70399999.0
2006-01-10 23:20:00,1.54447,1.54469,1.54441,1.54462,228200000.0
2006-01-10 23:21:00,1.54456,1.54464,1.54443,1.54452,107899999.0
2006-01-10 23:22:00,1.54457,1.54466,1.54445,1.54463,178200000.0
2006-01-10 23:23:00,1.54452,1.54465,1.54452,1.54465,44000000.0
2006-01-10 23:24:00,1.54449,1.5446,1.54447,1.54458,89600001.0
2006-01-10 23:25:00,1.54456,1.54465,1.54444,1.54455,56000000.0
2006-01-10 23:26:00,1.54452,1.5446,1.5444,1.5446,267400001.0
2006-01-10 23:27:00,1.54468,1.54472,1.54464,1.54466,69599998.0
2006-01-10 23:28:00,1.54478,1.54478,1.5446,1.5446,259600001.0
2006-01-10 23:29:00,1.54461,1.54473,1.5446,1.54462,214800003.0
2006-01-10 23:30:00,1.54475,1.54475,1.5445,1.5445,257999997.0
2006-01-10 23:31:00,1.5446,1.54475,1.5446,1.54475,326199995.0
2006-01-10 23:32:00,1.54463,1.54463,1.54436,1.54454,326200001.0
2006-01-10 23:33:00,1.5446,1.54465,1.5445,1.54453,156999997.0
2006-01-10 23:34:00,1.54458,1.5447,1.54458,1.54464,308000003.0
2006-01-10 23:35:00,1.54467,1.54467,1.54454,1.54454,84799999.0
2006-01-10 23:36:00,1.5445,1.54475,1.5445,1.54475,238799999.0
2006-01-10 23:37:00,1.54467,1.54467,1.54454,1.54454,55600000.0
2006-01-10 23:38:00,1.54458,1.54467,1.54451,1.54464,353700001.0
2006-01-10 23:39:00,1.54463,1.54469,1.54457,1.54466,79800002.0
2006-01-10 23:40:00,1.54465,1.54474,1.54449,1.54454,301299995.0
2006-01-10 23:41:00,1.54467,1.54472,1.54453,1.54453,282599999.0
2006-01-10 23:42:00,1.5446,1.54471,1.54442,1.54442,394200002.0
2006-01-10 23:43:00,1.54462,1.5447,1.54448,1.54448,315900001.0
2006-01-10 23:44:00,1.54455,1.54465,1.5444,1.54457,315000002.0
2006-01-10 23:45:00,1.54461,1.54472,1.54452,1.54463,62300001.0
2006-01-10 23:46:00,1.54468,1.54472,1.54448,1.54464,287499999.0
2006-01-10 23:47:00,1.5447,1.5447,1.5446,1.5446,132500002.0
2006-01-10 23:48:00,1.5447,1.5447,1.54456,1.54456,119799999.0
2006-01-10 23:49:00,1.54474,1.54474,1.54446,1.54446,166200003.0
2006-01-10 23:50:00,1.5446,1.54465,1.5445,1.54458,147800002.0
2006-01-10 23:51:00,1.54451,1.54468,1.54451,1.54468,260499999.0
2006-01-10 23:52:00,1.54459,1.54472,1.54446,1.54472,96900000.0
2006-01-10 23:53:00,1.54462,1.54475,1.54447,1.54475,292200005.0
2006-01-10 23:54:00,1.5447,1.54475,1.54442,1.54442,331999999.0
2006-01-10 23:55:00,1.54458,1.5447,1.54452,1.54465,57299999.0
2006-01-10 23:56:00,1.54456,1.54471,1.54452,1.54453,222599999.0
2006-01-10 23:57:00,1.54463,1.54472,1.54441,1.54455,178399997.0
2006-01-10 23:58:00,1.54455,1.5446,1.54442,1.54448,75900000.0
2006-01-10 23:59:00,1.54452,1.54465,1.54452,1.54465,105300001.0
2006-01-11 00:00:00,1.54465,1.54465,1.5446,1.5446,98300003.0
2006-01-11 00:01:00,1.54425,1.54444,1.54399,1.54434,402200000.0
2006-01-11 00:02:00,1.54415,1.54461,1.54401,1.54432,358600001.0
2006-01-11 00:03:00,1.54411,1.5445,1.54389,1.54427,389699996.0
2006-01-11 00:04:00,1.5442,1.54438,1.54365,1.54365,197799999.0
2006-01-11 00:05:00,1.54367,1.54463,1.54367,1.54452,294600003.0
2006-01-11 00:06:00,1.54431,1.54445,1.5439,1.54411,263500001.0
2006-01-11 00:07:00,1.54414,1.54427,1.54395,1.54418,242199999.0
2006-01-11 00:08:00,1.54384,1.5445,1.54384,1.54428,282700001.0
2006-01-11 00:09:00,1.54409,1.5445,1.54399,1.54407,419300001.0
2006-01-11 00:10:00,1.54414,1.54437,1.54407,1.54424,392400002.0
2006-01-11 00:11:00,1.54448,1.54448,1.54387,1.54411,256299998.0
2006-01-11 00:12:00,1.54383,1.54454,1.54378,1.54445,281499999.0
2006-01-11 00:13:00,1.54407,1.54436,1.54405,1.54409,300399997.0
2006-01-11 00:14:00,1.54431,1.54445,1.54392,1.54425,417500001.0
2006-01-11 00:15:00,1.54425,1.54457,1.54414,1.54421,327499998.0
2006-01-11 00:16:00,1.54399,1.54449,1.54394,1.54435,378600000.0
2006-01-11 00:17:00,1.54396,1.54452,1.54386,1.54425,334699998.0
2006-01-11 00:18:00,1.54415,1.54455,1.54386,1.54413,278500001.0
2006-01-11 00:19:00,1.54435,1.54435,1.54395,1.5442,293899999.0
2006-01-11 00:20:00,1.5443,1.5443,1.54391,1.54394,385299994.0
2006-01-11 00:21:00,1.54417,1.54441,1.54387,1.54392,375799997.0
2006-01-11 00:22:00,1.54378,1.54449,1.54378,1.54411,309999998.0
2006-01-11 00:23:00,1.5443,1.54437,1.54405,1.5443,308899999.0
2006-01-11 00:24:00,1.54393,1.5444,1.54382,1.54417,484900001.0
2006-01-11 00:25:00,1.54417,1.54429,1.54386,1.54406,327999996.0
2006-01-11 00:26:00,1.54408,1.54419,1.54399,1.54401,326500003.0
2006-01-11 00:27:00,1.54403,1.54422,1.54397,1.54408,280900003.0
2006-01-11 00:28:00,1.54413,1.54413,1.54392,1.54392,212200005.0
2006-01-11 00:29:00,1.54402,1.54414,1.54394,1.54394,173599999.0
2006-01-11 00:31:00,1.54455,1.54455,1.54445,1.54447,119400000.0
2006-01-11 00:32:00,1.54429,1.54443,1.54429,1.54443,100400000.0
2006-01-11 00:33:00,1.54441,1.54455,1.54437,1.5445,340900005.0
2006-01-11 00:34:00,1.54433,1.54447,1.54419,1.54447,388199997.0
2006-01-11 00:35:00,1.5445,1.5445,1.5444,1.5444,16000000.0
2006-01-11 00:36:00,1.54446,1.54452,1.54444,1.54448,99299999.0
2006-01-11 00:37:00,1.5444,1.54445,1.5444,1.54445,19200000.0
2006-01-11 00:38:00,1.54442,1.54442,1.54434,1.54434,23200000.0
2006-01-11 00:39:00,1.5443,1.5444,1.5443,1.5444,21700000.0
2006-01-11 00:40:00,1.54448,1.54452,1.5443,1.5443,325299997.0
2006-01-11 00:41:00,1.54439,1.54452,1.54424,1.54424,220499999.0
2006-01-11 00:42:00,1.5444,1.54445,1.54427,1.54427,413299994.0
2006-01-11 00:43:00,1.54428,1.54445,1.54419,1.54445,320500003.0
2006-01-11 00:44:00,1.54443,1.54454,1.54435,1.54442,236700002.0
2006-01-11 00:45:00,1.54442,1.54447,1.54427,1.54427,201300003.0
2006-01-11 00:46:00,1.54421,1.54447,1.54421,1.54447,280400003.0
2006-01-11 00:47:00,1.54449,1.54455,1.54445,1.54452,38400000.0
2006-01-11 00:48:00,1.5445,1.54458,1.5444,1.5445,257800000.0
2006-01-11 00:49:00,1.54447,1.54452,1.54436,1.54449,198699999.0
2006-01-11 00:50:00,1.54432,1.54455,1.54426,1.54447,239100000.0
2006-01-11 00:51:00,1.54452,1.54466,1.54436,1.54456,148200000.0
2006-01-11 00:52:00,1.54445,1.54455,1.54429,1.54455,208500001.0
2006-01-11 00:53:00,1.54432,1.54448,1.54429,1.54448,118599999.0
2006-01-11 00:54:00,1.54445,1.54445,1.54423,1.54429,177100004.0
2006-01-11 00:55:00,1.54429,1.54447,1.54424,1.5444,350300000.0
2006-01-11 00:56:00,1.54435,1.5444,1.5442,1.54428,143500005.0
2006-01-11 00:57:00,1.54432,1.54445,1.54414,1.54423,428100004.0
2006-01-11 00:58:00,1.54439,1.54443,1.54412,1.5443,254800002.0
2006-01-11 00:59:00,1.5441,1.54437,1.5441,1.54437,33700000.0
2006-01-11 01:00:00,1.54425,1.54441,1.54422,1.54432,244500004.0
2006-01-11 01:01:00,1.54425,1.54437,1.5441,1.54424,303299998.0
2006-01-11 01:02:00,1.5444,1.54445,1.5443,1.54439,250300002.0
2006-01-11 01:03:00,1.54416,1.54445,1.54416,1.54445,141599998.0
2006-01-11 01:04:00,1.54448,1.54448,1.5442,1.54428,426099998.0
2006-01-11 01:05:00,1.54427,1.54442,1.54416,1.54416,236400001.0
2006-01-11 01:06:00,1.54424,1.54435,1.54411,1.54425,266799999.0
2006-01-11 01:07:00,1.54427,1.54438,1.54417,1.54428,259500001.0
2006-01-11 01:08:00,1.54429,1.54429,1.54415,1.54418,170400000.0
2006-01-11 01:09:00,1.5442,1.54425,1.54403,1.54417,252299999.0
2006-01-11 01:10:00,1.54425,1.54425,1.5441,1.5441,159200000.0
2006-01-11 01:11:00,1.5442,1.54425,1.5442,1.54425,15200000.0
2006-01-11 01:12:00,1.54409,1.54425,1.54403,1.54415,218199998.0
2006-01-11 01:13:00,1.54409,1.54422,1.54393,1.5441,203700003.0
2006-01-11 01:14:00,1.54412,1.54428,1.54411,1.54425,314899997.0
2006-01-11 01:15:00,1.54425,1.54425,1.54408,1.5441,226900004.0
2006-01-11 01:16:00,1.54417,1.54422,1.54404,1.54406,102699999.0
2006-01-11 01:17:00,1.5443,1.54433,1.54381,1.54381,288400004.0
2006-01-11 01:18:00,1.5443,1.54438,1.5442,1.5442,299400000.0
2006-01-11 01:19:00,1.54437,1.54439,1.54419,1.54427,134299999.0
2006-01-11 01:20:00,1.54438,1.54445,1.54426,1.5444,206899997.0
2006-01-11 01:21:00,1.54438,1.54445,1.5443,1.5444,162899998.0
2006-01-11 01:22:00,1.5444,1.54445,1.5444,1.54445,66399999.0
2006-01-11 01:23:00,1.54444,1.54453,1.54438,1.5444,213800004.0
2006-01-11 01:24:00,1.54445,1.54447,1.54431,1.54433,95299999.0
2006-01-11 01:25:00,1.5442,1.5444,1.5442,1.5444,22400000.0
2006-01-11 01:26:00,1.5445,1.54455,1.5445,1.54455,67900000.0
2006-01-11 01:27:00,1.54445,1.5445,1.54429,1.54438,632500001.0
2006-01-11 01:28:00,1.5444,1.54455,1.5444,1.54455,163299999.0
2006-01-11 01:29:00,1.54439,1.5445,1.54431,1.54445,125200001.0
2006-01-11 01:30:00,1.54438,1.54453,1.54434,1.5444,282799996.0
2006-01-11 01:31:00,1.54421,1.54442,1.54408,1.54432,427899997.0
2006-01-11 01:32:00,1.54437,1.54443,1.5442,1.54434,392400002.0
2006-01-11 01:33:00,1.5442,1.5443,1.5442,1.5443,29600000.0
2006-01-11 01:34:00,1.5442,1.54435,1.544,1.54425,348600007.0
2006-01-11 01:35:00,1.54425,1.54425,1.5441,1.5441,23200000.0
2006-01-11 01:36:00,1.54411,1.54425,1.54406,1.5442,238200002.0
2006-01-11 01:37:00,1.54404,1.54428,1.54404,1.54428,200600002.0
2006-01-11 01:38:00,1.54429,1.54438,1.54418,1.54438,500099997.0
2006-01-11 01:39:00,1.5442,1.54435,1.54412,1.54425,318200002.0
2006-01-11 01:40:00,1.5443,1.5443,1.5442,1.5442,43900000.0
2006-01-11 01:41:00,1.54435,1.54435,1.54416,1.5442,287200002.0
2006-01-11 01:42:00,1.54421,1.54434,1.54417,1.54423,238300001.0
2006-01-11 01:43:00,1.54408,1.54424,1.54408,1.54412,180100001.0
2006-01-11 01:44:00,1.54435,1.54435,1.5443,1.5443,147900002.0
2006-01-11 01:45:00,1.54409,1.54424,1.54406,1.54421,320899997.0
2006-01-11 01:46:00,1.5441,1.54434,1.54409,1.54434,335999997.0
2006-01-11 01:47:00,1.54432,1.54435,1.5442,1.54423,225799999.0
2006-01-11 01:48:00,1.54434,1.54445,1.54427,1.54429,324999998.0
2006-01-11 01:49:00,1.54428,1.5445,1.54423,1.54437,189500005.0
2006-01-11 01:50:00,1.5445,1.5445,1.54425,1.54425,131000003.0
2006-01-11 01:51:00,1.54434,1.54448,1.54426,1.54438,266799998.0
2006-01-11 01:52:00,1.54424,1.54434,1.54414,1.54434,373100003.0
2006-01-11 01:53:00,1.54419,1.54436,1.54415,1.54418,329700002.0
2006-01-11 01:54:00,1.54426,1.54438,1.54418,1.54425,153000000.0
2006-01-11 01:55:00,1.54433,1.54439,1.5441,1.54422,320400000.0
2006-01-11 01:56:00,1.5441,1.54425,1.5441,1.54425,28000000.0
2006-01-11 01:57:00,1.54427,1.54441,1.54427,1.54441,24100000.0
2006-01-11 01:58:00,1.5444,1.54445,1.5442,1.5442,169999998.0
2006-01-11 01:59:00,1.54439,1.54452,1.54427,1.54444,178100002.0
2006-01-11 02:00:00,1.54455,1.54455,1.54424,1.54429,193900004.0
2006-01-11 02:01:00,1.54441,1.54455,1.54441,1.54455,105800000.0
2006-01-11 02:02:00,1.54438,1.54455,1.54423,1.5445,340900001.0
2006-01-11 02:03:00,1.54436,1.54455,1.54435,1.54455,237999999.0
2006-01-11 02:04:00,1.54445,1.54453,1.54426,1.54447,479599998.0
2006-01-11 02:05:00,1.5444,1.54445,1.54416,1.54416,102300000.0
2006-01-11 02:06:00,1.54442,1.54451,1.54434,1.54442,316600004.0
2006-01-11 02:07:00,1.54441,1.54451,1.5443,1.54446,372399999.0
2006-01-11 02:08:00,1.5444,1.5444,1.54394,1.54394,232300005.0
2006-01-11 02:09:00,1.54428,1.54439,1.54415,1.54427,395400002.0
2006-01-11 02:10:00,1.54429,1.54445,1.54421,1.54442,318199992.0
2006-01-11 02:11:00,1.5444,1.5444,1.5441,1.5442,277000003.0
2006-01-11 02:12:00,1.5444,1.54446,1.54428,1.54438,247500004.0
2006-01-11 02:13:00,1.5444,1.5444,1.5443,1.5443,99099999.0
2006-01-11 02:14:00,1.5443,1.54445,1.54427,1.54445,268400004.0
2006-01-11 02:15:00,1.5443,1.54445,1.54424,1.54435,257800003.0
2006-01-11 02:16:00,1.54443,1.54443,1.54424,1.54443,356300004.0
2006-01-11 02:17:00,1.5443,1.54448,1.54429,1.54431,215400004.0
2006-01-11 02:18:00,1.54433,1.54447,1.54433,1.54447,118700000.0
2006-01-11 02:19:00,1.54448,1.54465,1.54446,1.54457,68700000.0
2006-01-11 02:20:00,1.54454,1.54464,1.54438,1.5445,200499998.0
2006-01-11 02:21:00,1.54443,1.54458,1.54437,1.5445,387000002.0
2006-01-11 02:22:00,1.54451,1.5446,1.54442,1.54447,416100002.0
2006-01-11 02:23:00,1.54457,1.54457,1.54431,1.54442,164499996.0
2006-01-11 02:24:00,1.54461,1.54463,1.54441,1.54457,338700007.0
2006-01-11 02:25:00,1.54445,1.54453,1.54433,1.54453,283100002.0
2006-01-11 02:26:00,1.54436,1.5445,1.54421,1.54437,223200001.0
2006-01-11 02:27:00,1.54454,1.54461,1.54435,1.54447,227499997.0
2006-01-11 02:28:00,1.54435,1.54467,1.54435,1.54452,371199997.0
2006-01-11 02:29:00,1.54458,1.545,1.54444,1.54487,374400004.0
2006-01-11 02:30:00,1.54469,1.54497,1.54469,1.54488,241400002.0
2006-01-11 02:31:00,1.54487,1.54487,1.54475,1.54475,55100002.0
2006-01-11 02:32:00,1.54471,1.54485,1.54465,1.54478,255599996.0
2006-01-11 02:33:00,1.54467,1.54482,1.54465,1.54478,365000002.0
2006-01-11 02:34:00,1.5448,1.5448,1.5447,1.5447,28800000.0
2006-01-11 02:35:00,1.54484,1.54488,1.54463,1.54482,334999999.0
2006-01-11 02:36:00,1.54476,1.54485,1.54455,1.54472,61700001.0
2006-01-11 02:37:00,1.54475,1.54487,1.54462,1.54474,207000000.0
2006-01-11 02:38:00,1.5447,1.54498,1.54469,1.54483,242500000.0
2006-01-11 02:39:00,1.5448,1.5449,1.5448,1.5449,46300001.0
2006-01-11 02:40:00,1.54497,1.54497,1.54494,1.54494,50300000.0
2006-01-11 02:41:00,1.54474,1.54495,1.54472,1.54485,425000006.0
2006-01-11 02:42:00,1.5449,1.54495,1.54474,1.5448,227400001.0
2006-01-11 02:43:00,1.54495,1.54495,1.5449,1.5449,95100001.0
2006-01-11 02:44:00,1.5449,1.54495,1.54482,1.54489,124800000.0
2006-01-11 02:45:00,1.5449,1.54495,1.54482,1.54488,64000000.0
2006-01-11 02:46:00,1.54483,1.54496,1.54477,1.54494,23200000.0
2006-01-11 02:47:00,1.54505,1.54515,1.54489,1.54507,312999998.0
2006-01-11 02:48:00,1.54515,1.54517,1.54498,1.5451,226999997.0
2006-01-11 02:49:00,1.54508,1.54508,1.5449,1.54492,265500002.0
2006-01-11 02:50:00,1.54496,1.54517,1.54491,1.54499,372399998.0
2006-01-11 02:51:00,1.54508,1.54515,1.54496,1.54512,195800002.0
2006-01-11 02:52:00,1.54512,1.54519,1.545,1.54502,405900001.0
2006-01-11 02:53:00,1.54515,1.54515,1.54494,1.545,296300002.0
2006-01-11 02:54:00,1.5451,1.54515,1.54502,1.54508,93400002.0
2006-01-11 02:55:00,1.54508,1.54508,1.54484,1.54484,190499999.0
2006-01-11 02:56:00,1.5449,1.54496,1.54476,1.5448,208800003.0
2006-01-11 02:57:00,1.54508,1.54511,1.54482,1.54485,321100004.0
2006-01-11 02:58:00,1.5449,1.54493,1.54477,1.54477,239699998.0
2006-01-11 02:59:00,1.54481,1.54495,1.54481,1.5449,317099997.0
2006-01-11 03:00:00,1.5448,1.5449,1.5448,1.5449,43900002.0
2006-01-11 03:01:00,1.54487,1.54495,1.54474,1.5448,442400004.0
2006-01-11 03:02:00,1.54471,1.54495,1.54458,1.54478,253600005.0
2006-01-11 03:03:00,1.54495,1.54495,1.54473,1.54473,31900001.0
2006-01-11 03:04:00,1.5449,1.5449,1.54472,1.54472,98300001.0
2006-01-11 03:05:00,1.5449,1.5449,1.5448,1.5448,21600000.0
2006-01-11 03:06:00,1.54498,1.54502,1.54495,1.54495,79700000.0
2006-01-11 03:07:00,1.54495,1.545,1.54481,1.54488,76100000.0
2006-01-11 03:08:00,1.5449,1.54505,1.54486,1.545,214399997.0
2006-01-11 03:09:00,1.54484,1.54497,1.54472,1.54472,240200003.0
2006-01-11 03:10:00,1.54492,1.54501,1.54478,1.54489,291800007.0
2006-01-11 03:11:00,1.54477,1.54499,1.54477,1.54489,245099997.0
2006-01-11 03:12:00,1.54498,1.54505,1.54472,1.54497,341000002.0
2006-01-11 03:13:00,1.54501,1.54508,1.54489,1.54491,246699997.0
2006-01-11 03:14:00,1.54497,1.54515,1.54486,1.54508,235200002.0
2006-01-11 03:15:00,1.54507,1.54507,1.54489,1.54489,216600004.0
2006-01-11 03:16:00,1.54498,1.54507,1.54471,1.54471,320600001.0
2006-01-11 03:17:00,1.54498,1.54505,1.54486,1.54497,164599998.0
2006-01-11 03:18:00,1.545,1.545,1.54487,1.5449,199900001.0
2006-01-11 03:19:00,1.54498,1.54505,1.54486,1.54498,313400003.0
2006-01-11 03:20:00,1.54498,1.54505,1.54486,1.54497,104700001.0
2006-01-11 03:21:00,1.545,1.545,1.5449,1.5449,44600001.0
2006-01-11 03:22:00,1.54505,1.54505,1.545,1.545,79200001.0
2006-01-11 03:23:00,1.54492,1.54502,1.54482,1.54495,174800001.0
2006-01-11 03:24:00,1.545,1.54505,1.54486,1.54498,286400002.0
2006-01-11 03:25:00,1.545,1.545,1.5449,1.5449,83000000.0
2006-01-11 03:26:00,1.54485,1.54497,1.54485,1.54497,30400000.0
2006-01-11 03:27:00,1.545,1.545,1.5449,1.5449,64800000.0
2006-01-11 03:28:00,1.54508,1.54511,1.54489,1.54489,239700002.0
2006-01-11 03:29:00,1.54495,1.54507,1.54485,1.545,70899999.0
2006-01-11 03:30:00,1.54498,1.5451,1.54486,1.54486,284800004.0
2006-01-11 03:31:00,1.54493,1.54497,1.54485,1.54485,112600002.0
2006-01-11 03:32:00,1.54493,1.54507,1.54479,1.54498,218099998.0
2006-01-11 03:33:00,1.54493,1.54505,1.54486,1.54494,202499997.0
2006-01-11 03:34:00,1.54505,1.54505,1.54484,1.54495,403500004.0
2006-01-11 03:35:00,1.5449,1.545,1.5449,1.545,24000000.0
2006-01-11 03:36:00,1.54491,1.54511,1.54491,1.54501,342299996.0
2006-01-11 03:37:00,1.54485,1.54511,1.54485,1.54501,254800001.0
2006-01-11 03:38:00,1.54505,1.54505,1.54492,1.54492,55399999.0
2006-01-11 03:39:00,1.54495,1.54505,1.54483,1.54497,130100003.0
2006-01-11 03:40:00,1.54505,1.54505,1.54474,1.5448,395299996.0
2006-01-11 03:41:00,1.54475,1.545,1.54475,1.545,224999999.0
2006-01-11 03:42:00,1.545,1.54505,1.54482,1.5449,363499995.0
2006-01-11 03:43:00,1.54484,1.54505,1.5448,1.54495,470899998.0
2006-01-11 03:44:00,1.54491,1.54514,1.54491,1.54501,305399998.0
2006-01-11 03:45:00,1.54502,1.54513,1.54492,1.54502,485500001.0
2006-01-11 03:46:00,1.54492,1.54505,1.54484,1.54504,340100000.0
2006-01-11 03:47:00,1.54497,1.54499,1.54479,1.54493,145500000.0
2006-01-11 03:48:00,1.54497,1.54505,1.54482,1.54495,95899999.0
2006-01-11 03:49:00,1.54482,1.545,1.54482,1.545,63100000.0
2006-01-11 03:50:00,1.545,1.54505,1.5449,1.54505,201199999.0
2006-01-11 03:51:00,1.54501,1.54507,1.54489,1.54505,249200002.0
2006-01-11 03:52:00,1.54483,1.545,1.5448,1.54495,271600002.0
2006-01-11 03:53:00,1.545,1.54505,1.54492,1.54498,34300000.0
2006-01-11 03:54:00,1.54501,1.54519,1.54494,1.5451,265200000.0
2006-01-11 03:55:00,1.54511,1.54516,1.54496,1.5451,77100001.0
2006-01-11 03:56:00,1.54501,1.54527,1.54501,1.54525,232499997.0
2006-01-11 03:57:00,1.5452,1.54525,1.5452,1.54525,73400002.0
2006-01-11 03:58:00,1.5451,1.54527,1.545,1.54515,312400000.0
2006-01-11 03:59:00,1.54516,1.54534,1.54503,1.54518,416300001.0
2006-01-11 04:00:00,1.54523,1.54531,1.54517,1.54524,50600000.0
2006-01-11 04:01:00,1.54523,1.54535,1.54511,1.54514,266100000.0
2006-01-11 04:02:00,1.5453,1.54537,1.54521,1.54531,194300002.0
2006-01-11 04:03:00,1.54525,1.54537,1.5451,1.5451,203000002.0
2006-01-11 04:04:00,1.54535,1.54535,1.5453,1.5453,106899999.0
2006-01-11 04:05:00,1.5453,1.54537,1.54518,1.54531,279600000.0
2006-01-11 04:06:00,1.5452,1.54535,1.54518,1.54535,409099999.0
2006-01-11 04:07:00,1.5453,1.54535,1.54506,1.54528,428199997.0
2006-01-11 04:08:00,1.54519,1.54535,1.54513,1.54535,147699998.0
2006-01-11 04:09:00,1.54517,1.54535,1.54498,1.54518,154999998.0
2006-01-11 04:10:00,1.5452,1.54535,1.5452,1.54535,255099996.0
2006-01-11 04:11:00,1.5452,1.54535,1.54512,1.54525,257500003.0
2006-01-11 04:12:00,1.5452,1.5453,1.5452,1.5453,141399999.0
2006-01-11 04:13:00,1.54525,1.54525,1.5451,1.5451,16500000.0
2006-01-11 04:14:00,1.5453,1.5453,1.5452,1.5452,27600000.0
2006-01-11 04:15:00,1.5453,1.54535,1.5453,1.54535,72700001.0
2006-01-11 04:16:00,1.54523,1.54538,1.54512,1.5453,215999999.0
2006-01-11 04:17:00,1.5453,1.5453,1.5452,1.5452,44800000.0
2006-01-11 04:18:00,1.54522,1.54535,1.54522,1.54535,61699999.0
2006-01-11 04:19:00,1.54525,1.5453,1.5451,1.5451,247600001.0
2006-01-11 04:20:00,1.54533,1.54533,1.54505,1.54505,92700001.0
2006-01-11 04:21:00,1.54535,1.54538,1.54518,1.54518,317200000.0
2006-01-11 04:22:00,1.5451,1.5453,1.54505,1.5451,322000004.0
2006-01-11 04:23:00,1.5451,1.54535,1.5451,1.5453,383099996.0
2006-01-11 04:24:00,1.5453,1.54535,1.54513,1.5452,209000000.0
2006-01-11 04:25:00,1.5452,1.5453,1.54478,1.54498,248500000.0
2006-01-11 04:26:00,1.54503,1.54517,1.54498,1.54517,298000002.0
2006-01-11 04:27:00,1.54511,1.54511,1.54505,1.54505,101400004.0
2006-01-11 04:28:00,1.545,1.5452,1.54488,1.54503,268999998.0
2006-01-11 04:29:00,1.54493,1.54504,1.54487,1.54501,66799998.0
2006-01-11 04:30:00,1.54506,1.54516,1.54492,1.54503,80599999.0
2006-01-11 04:31:00,1.54507,1.54519,1.54507,1.54519,99799999.0
2006-01-11 04:32:00,1.54503,1.54522,1.54503,1.54522,121700000.0
2006-01-11 04:33:00,1.54513,1.54527,1.54513,1.54527,47499999.0
2006-01-11 04:34:00,1.5451,1.5452,1.5451,1.5452,15200000.0
2006-01-11 04:35:00,1.54508,1.54525,1.54501,1.54525,179800002.0
2006-01-11 04:36:00,1.5452,1.54525,1.5452,1.54525,34400000.0
2006-01-11 04:37:00,1.54527,1.54527,1.54504,1.54505,206100001.0
2006-01-11 04:38:00,1.5451,1.54525,1.5451,1.54525,380800004.0
2006-01-11 04:39:00,1.5452,1.54523,1.54484,1.54493,382400004.0
2006-01-11 04:40:00,1.54501,1.54508,1.54493,1.54506,165100002.0
2006-01-11 04:41:00,1.54498,1.5451,1.54491,1.54505,119700002.0
2006-01-11 04:42:00,1.54503,1.54515,1.545,1.5451,436799998.0
2006-01-11 04:43:00,1.54505,1.54517,1.54496,1.54504,220799997.0
2006-01-11 04:44:00,1.54508,1.54522,1.54508,1.54522,67200000.0
2006-01-11 04:45:00,1.54501,1.54522,1.54494,1.54512,285700004.0
2006-01-11 04:46:00,1.54518,1.5453,1.54511,1.54518,381599993.0
2006-01-11 04:47:00,1.54511,1.54538,1.54504,1.54538,233799999.0
2006-01-11 04:48:00,1.54542,1.54542,1.54512,1.54516,254899998.0
2006-01-11 04:49:00,1.54537,1.54537,1.54513,1.54519,475699993.0
2006-01-11 04:50:00,1.54528,1.5453,1.54503,1.54512,211000003.0
2006-01-11 04:51:00,1.5452,1.5453,1.5452,1.5453,101400000.0
2006-01-11 04:52:00,1.54537,1.54539,1.54525,1.54525,226900001.0
2006-01-11 04:53:00,1.54502,1.54541,1.54502,1.54527,325400003.0
2006-01-11 04:54:00,1.54524,1.54543,1.54513,1.54527,341000001.0
2006-01-11 04:55:00,1.54512,1.5453,1.54512,1.5453,62400000.0
2006-01-11 04:56:00,1.5453,1.5453,1.5452,1.5452,21600000.0
2006-01-11 04:57:00,1.5453,1.54535,1.54514,1.54528,291599999.0
2006-01-11 04:58:00,1.54533,1.54535,1.54515,1.5452,352699995.0
2006-01-11 04:59:00,1.5453,1.5453,1.5452,1.5452,67100000.0
2006-01-11 05:00:00,1.5452,1.54535,1.54518,1.54519,371700004.0
2006-01-11 05:01:00,1.5452,1.54533,1.54519,1.5452,289400003.0
2006-01-11 05:02:00,1.54523,1.54535,1.54508,1.54518,228699999.0
2006-01-11 05:03:00,1.54535,1.54535,1.54513,1.54515,141500000.0
2006-01-11 05:04:00,1.54538,1.54542,1.54519,1.54519,274500003.0
2006-01-11 05:05:00,1.5453,1.5453,1.5452,1.5452,62300000.0
2006-01-11 05:06:00,1.54528,1.54535,1.54521,1.5453,96199999.0
2006-01-11 05:07:00,1.54529,1.54535,1.54522,1.54533,350599997.0
2006-01-11 05:08:00,1.54523,1.54535,1.54509,1.54517,218500002.0
2006-01-11 05:09:00,1.54515,1.54528,1.54515,1.54528,115699999.0
2006-01-11 05:10:00,1.54519,1.5453,1.54516,1.54528,67100000.0
2006-01-11 05:11:00,1.54533,1.54541,1.54515,1.54529,268100001.0
2006-01-11 05:12:00,1.54516,1.54541,1.54513,1.54541,317700002.0
2006-01-11 05:13:00,1.54538,1.54545,1.5453,1.5454,307500003.0
2006-01-11 05:14:00,1.5454,1.54548,1.54531,1.54531,205299996.0
2006-01-11 05:15:00,1.54531,1.54537,1.54511,1.5452,228400001.0
2006-01-11 05:16:00,1.54509,1.54527,1.54509,1.54527,114400002.0
2006-01-11 05:17:00,1.54525,1.54525,1.54513,1.54517,100000000.0
2006-01-11 05:18:00,1.54512,1.54525,1.54508,1.54509,140399999.0
2006-01-11 05:19:00,1.54529,1.54535,1.54515,1.54516,380299998.0
2006-01-11 05:20:00,1.54515,1.54528,1.54508,1.54528,200400002.0
2006-01-11 05:21:00,1.54527,1.54536,1.54509,1.54509,300300000.0
2006-01-11 05:22:00,1.54528,1.54541,1.54522,1.54538,302800000.0
2006-01-11 05:23:00,1.54526,1.54538,1.54519,1.5452,111200002.0
2006-01-11 05:24:00,1.5452,1.54535,1.54499,1.54523,374600002.0
2006-01-11 05:25:00,1.54516,1.54535,1.54511,1.5453,308199998.0
2006-01-11 05:26:00,1.5453,1.54535,1.54522,1.54528,74300001.0
2006-01-11 05:27:00,1.54523,1.54535,1.54504,1.54514,260900000.0
2006-01-11 05:28:00,1.54533,1.54533,1.54509,1.54527,353099994.0
2006-01-11 05:29:00,1.5452,1.54525,1.54512,1.54518,61500002.0
2006-01-11 05:30:00,1.5452,1.5452,1.5451,1.5451,49500000.0
2006-01-11 05:31:00,1.54525,1.54525,1.5452,1.5452,87000003.0
2006-01-11 05:32:00,1.54512,1.54531,1.54512,1.54522,291500003.0
2006-01-11 05:33:00,1.54506,1.54541,1.54506,1.54536,314100002.0
2006-01-11 05:34:00,1.54531,1.54544,1.54515,1.54536,227599998.0
2006-01-11 05:35:00,1.54532,1.54547,1.54526,1.54532,291800003.0
2006-01-11 05:36:00,1.54521,1.54543,1.54518,1.54537,376200000.0
2006-01-11 05:37:00,1.54525,1.54535,1.54504,1.54525,242599997.0
2006-01-11 05:38:00,1.54534,1.54537,1.54534,1.54537,102200001.0
2006-01-11 05:39:00,1.54525,1.54535,1.5451,1.54516,270400002.0
2006-01-11 05:40:00,1.54535,1.54535,1.54511,1.54511,174600000.0
2006-01-11 05:41:00,1.54522,1.54535,1.54522,1.54535,71899999.0
2006-01-11 05:42:00,1.54518,1.5453,1.54512,1.54525,27900000.0
2006-01-11 05:43:00,1.54525,1.54537,1.54513,1.54528,317900000.0
2006-01-11 05:44:00,1.54527,1.54535,1.54513,1.54525,141400002.0
2006-01-11 05:45:00,1.5453,1.54535,1.54521,1.54521,209400001.0
2006-01-11 05:46:00,1.54535,1.54535,1.54518,1.54518,27200000.0
2006-01-11 05:47:00,1.5453,1.54543,1.54512,1.54539,270900001.0
2006-01-11 05:48:00,1.5454,1.5454,1.54516,1.54516,447500004.0
2006-01-11 05:49:00,1.5453,1.54537,1.54508,1.54508,367800006.0
2006-01-11 05:50:00,1.54535,1.54535,1.54512,1.54519,235600002.0
2006-01-11 05:51:00,1.54527,1.54538,1.54519,1.54522,343500002.0
2006-01-11 05:52:00,1.54513,1.54535,1.54513,1.5452,372600005.0
2006-01-11 05:53:00,1.54521,1.54537,1.54514,1.54528,274299998.0
2006-01-11 05:54:00,1.5452,1.54538,1.54512,1.54525,307800001.0
2006-01-11 05:55:00,1.54525,1.54535,1.54515,1.5452,254399996.0
2006-01-11 05:56:00,1.54521,1.54533,1.54521,1.54533,74499999.0
2006-01-11 05:57:00,1.54523,1.54538,1.54521,1.54538,236500000.0
2006-01-11 05:58:00,1.54533,1.54533,1.54512,1.54515,339300009.0
2006-01-11 05:59:00,1.54535,1.54535,1.54519,1.5452,300199999.0
2006-01-11 06:00:00,1.5453,1.54535,1.54509,1.54526,177399999.0
2006-01-11 06:01:00,1.54535,1.54538,1.54515,1.54517,238899999.0
2006-01-11 06:02:00,1.5452,1.5453,1.5452,1.5453,220800001.0
2006-01-11 06:03:00,1.5452,1.54535,1.5452,1.54535,265900000.0
2006-01-11 06:04:00,1.5451,1.54535,1.5451,1.5453,200399999.0
2006-01-11 06:05:00,1.5452,1.54537,1.54518,1.5453,371800003.0
2006-01-11 06:06:00,1.54535,1.54535,1.54514,1.5452,573400007.0
2006-01-11 06:07:00,1.54532,1.54532,1.54503,1.54518,76500000.0
2006-01-11 06:08:00,1.5453,1.54535,1.54506,1.54523,271600000.0
2006-01-11 06:09:00,1.54535,1.54538,1.54517,1.54528,344200000.0
2006-01-11 06:10:00,1.5453,1.5453,1.54504,1.54506,272100004.0
2006-01-11 06:11:00,1.54531,1.54538,1.54517,1.5453,238499998.0
2006-01-11 06:12:00,1.54509,1.54535,1.54509,1.54535,216100001.0
2006-01-11 06:13:00,1.5453,1.54533,1.54521,1.54523,80800000.0
2006-01-11 06:14:00,1.54535,1.54545,1.54524,1.54531,133000000.0
2006-01-11 06:15:00,1.54544,1.54551,1.54528,1.54537,357800002.0
2006-01-11 06:16:00,1.5454,1.5454,1.5453,1.5453,26400000.0
2006-01-11 06:17:00,1.5454,1.54545,1.5453,1.54538,92500000.0
2006-01-11 06:18:00,1.54543,1.54543,1.5452,1.5452,163499999.0
2006-01-11 06:19:00,1.5453,1.54535,1.54512,1.54512,316200004.0
2006-01-11 06:20:00,1.54531,1.54546,1.54521,1.5454,425700005.0
2006-01-11 06:21:00,1.5454,1.54545,1.5454,1.54545,9600000.0
2006-01-11 06:22:00,1.54531,1.5454,1.54509,1.54525,305300007.0
2006-01-11 06:23:00,1.54533,1.54535,1.54502,1.54518,476300000.0
2006-01-11 06:24:00,1.5453,1.54535,1.54511,1.54527,246199999.0
2006-01-11 06:25:00,1.5453,1.54535,1.54516,1.54516,363500006.0
2006-01-11 06:26:00,1.54537,1.54537,1.54504,1.54513,270800003.0
2006-01-11 06:27:00,1.54535,1.54537,1.54519,1.54528,296299999.0
2006-01-11 06:28:00,1.54537,1.54537,1.54514,1.54516,290000002.0
2006-01-11 06:29:00,1.54525,1.54537,1.54523,1.54535,223900002.0
2006-01-11 06:30:00,1.54527,1.54527,1.54514,1.54514,54400002.0
2006-01-11 06:31:00,1.54524,1.54533,1.54517,1.54528,51199999.0
2006-01-11 06:32:00,1.54524,1.54542,1.54524,1.54537,220800001.0
2006-01-11 06:33:00,1.54524,1.54538,1.54518,1.54525,286800001.0
2006-01-11 06:34:00,1.54537,1.54545,1.54526,1.54545,268900001.0
2006-01-11 06:35:00,1.54538,1.54548,1.54528,1.54531,378999999.0
2006-01-11 06:36:00,1.54528,1.5454,1.54517,1.54533,94300000.0
2006-01-11 06:37:00,1.5454,1.54545,1.5454,1.54545,40800000.0
2006-01-11 06:38:00,1.54528,1.54543,1.54528,1.5453,193799999.0
2006-01-11 06:39:00,1.54533,1.5454,1.54522,1.54523,216699999.0
2006-01-11 06:40:00,1.54527,1.54545,1.54524,1.54537,372099999.0
2006-01-11 06:41:00,1.54545,1.54545,1.54524,1.54524,48800000.0
2006-01-11 06:42:00,1.5454,1.54545,1.5453,1.54538,451800000.0
2006-01-11 06:43:00,1.54537,1.54545,1.54522,1.5454,166399999.0
2006-01-11 06:44:00,1.54528,1.5454,1.54522,1.5454,176999998.0
2006-01-11 06:45:00,1.54538,1.54552,1.54528,1.54543,125100001.0
2006-01-11 06:46:00,1.54536,1.54553,1.5453,1.54544,250200003.0
2006-01-11 06:47:00,1.54542,1.54552,1.54531,1.54533,273099997.0
2006-01-11 06:48:00,1.54533,1.54545,1.54531,1.54539,193500002.0
2006-01-11 06:49:00,1.54543,1.54545,1.54525,1.54525,148199997.0
2006-01-11 06:50:00,1.54533,1.54549,1.54522,1.54536,285900000.0
2006-01-11 06:51:00,1.5453,1.5454,1.5453,1.5454,61200000.0
2006-01-11 06:52:00,1.54545,1.54548,1.54525,1.5454,373900002.0
2006-01-11 06:53:00,1.54529,1.5454,1.54524,1.54524,120300002.0
2006-01-11 06:54:00,1.54535,1.54548,1.54522,1.5453,190400002.0
2006-01-11 06:55:00,1.54545,1.54545,1.54525,1.54534,624800008.0
2006-01-11 06:56:00,1.5452,1.5454,1.5452,1.54538,131100002.0
2006-01-11 06:57:00,1.5453,1.54548,1.54524,1.5454,335600003.0
2006-01-11 06:58:00,1.5454,1.54545,1.5454,1.54545,143900001.0
2006-01-11 06:59:00,1.5454,1.54545,1.5453,1.54535,390900001.0
2006-01-11 07:00:00,1.54529,1.54558,1.54529,1.54545,257099999.0
2006-01-11 07:01:00,1.5454,1.54545,1.5453,1.54538,164999999.0
2006-01-11 07:02:00,1.5453,1.5454,1.5453,1.5454,65500000.0
2006-01-11 07:03:00,1.5454,1.5454,1.5453,1.5453,293900000.0
2006-01-11 07:04:00,1.5451,1.54545,1.5451,1.54545,401399995.0
2006-01-11 07:05:00,1.54535,1.54545,1.54528,1.54538,154000000.0
2006-01-11 07:06:00,1.54532,1.54557,1.5452,1.54527,191399998.0
2006-01-11 07:07:00,1.5453,1.5454,1.5453,1.5454,53500000.0
2006-01-11 07:08:00,1.5452,1.54535,1.5452,1.54535,169300003.0
2006-01-11 07:09:00,1.54528,1.54548,1.54521,1.54535,311399998.0
2006-01-11 07:10:00,1.54523,1.54547,1.54523,1.54547,61500000.0
2006-01-11 07:11:00,1.54547,1.54552,1.54534,1.54535,169400004.0
2006-01-11 07:12:00,1.5454,1.54545,1.5453,1.5453,195299997.0
2006-01-11 07:13:00,1.54535,1.54545,1.54521,1.54528,297200003.0
2006-01-11 07:14:00,1.54533,1.54558,1.54533,1.54558,123000002.0
2006-01-11 07:15:00,1.5455,1.54564,1.54534,1.54556,232000002.0
2006-01-11 07:16:00,1.54555,1.54563,1.54541,1.54549,293100002.0
2006-01-11 07:17:00,1.5455,1.5456,1.5455,1.5456,135899998.0
2006-01-11 07:18:00,1.54555,1.54564,1.54537,1.54564,347799995.0
2006-01-11 07:19:00,1.54553,1.54553,1.54535,1.54545,79100000.0
2006-01-11 07:20:00,1.54533,1.54539,1.5452,1.54524,197100001.0
2006-01-11 07:21:00,1.54531,1.54545,1.54526,1.54537,263599998.0
2006-01-11 07:22:00,1.54522,1.54548,1.54521,1.54548,474000000.0
2006-01-11 07:23:00,1.54542,1.54555,1.5454,1.54552,347200001.0
2006-01-11 07:24:00,1.54555,1.54555,1.54535,1.54535,233899999.0
2006-01-11 07:25:00,1.54547,1.54549,1.54533,1.54533,320499999.0
2006-01-11 07:26:00,1.54534,1.54546,1.5451,1.54546,273099996.0
2006-01-11 07:27:00,1.54548,1.54548,1.54526,1.54536,261199999.0
2006-01-11 07:28:00,1.54552,1.54557,1.54536,1.54548,84800000.0
2006-01-11 07:29:00,1.54543,1.54561,1.54543,1.54555,190600002.0
2006-01-11 07:30:00,1.54558,1.54558,1.54544,1.54549,246100000.0
2006-01-11 07:31:00,1.54536,1.54543,1.54536,1.54543,32799999.0
2006-01-11 07:32:00,1.54536,1.54545,1.5452,1.54535,256300000.0
2006-01-11 07:33:00,1.54537,1.54555,1.54534,1.54551,248999998.0
2006-01-11 07:34:00,1.5454,1.54545,1.54526,1.54532,356700002.0
2006-01-11 07:35:00,1.54536,1.54543,1.54524,1.54536,230200001.0
2006-01-11 07:36:00,1.54547,1.54552,1.54533,1.54534,262900003.0
2006-01-11 07:37:00,1.54545,1.54559,1.54537,1.54555,250800002.0
2006-01-11 07:38:00,1.5455,1.5455,1.5454,1.5454,46299999.0
2006-01-11 07:39:00,1.54548,1.54555,1.54542,1.5455,30400000.0
2006-01-11 07:40:00,1.54533,1.54553,1.54533,1.54548,360600000.0
2006-01-11 07:41:00,1.54529,1.54553,1.54512,1.54553,461300001.0
2006-01-11 07:42:00,1.5455,1.54559,1.54539,1.54551,276200000.0
2006-01-11 07:43:00,1.5454,1.54553,1.54531,1.54545,317399999.0
2006-01-11 07:44:00,1.54541,1.5455,1.54533,1.54533,135000003.0
2006-01-11 07:45:00,1.54535,1.54542,1.54522,1.54531,332100002.0
2006-01-11 07:46:00,1.5454,1.54545,1.54517,1.54517,224300001.0
2006-01-11 07:47:00,1.54519,1.54535,1.54518,1.5453,232800002.0
2006-01-11 07:48:00,1.54532,1.5455,1.54531,1.54542,218400002.0
2006-01-11 07:49:00,1.54531,1.54545,1.5452,1.54531,210899999.0
2006-01-11 07:50:00,1.5453,1.5454,1.5453,1.5454,67399999.0
2006-01-11 07:51:00,1.54538,1.54548,1.54522,1.54535,265300001.0
2006-01-11 07:52:00,1.54542,1.54551,1.54534,1.54538,269500001.0
2006-01-11 07:53:00,1.54545,1.54545,1.54531,1.54531,65400001.0
2006-01-11 07:54:00,1.5451,1.54547,1.5451,1.54547,160600001.0
2006-01-11 07:55:00,1.54542,1.54549,1.54528,1.54536,238899999.0
2006-01-11 07:56:00,1.54533,1.54542,1.54519,1.54531,323500002.0
2006-01-11 07:57:00,1.5454,1.54545,1.5454,1.54545,73400002.0
2006-01-11 07:58:00,1.54537,1.54537,1.54524,1.54524,31200000.0
2006-01-11 07:59:00,1.54534,1.54542,1.54522,1.5453,269799999.0
2006-01-11 08:00:00,1.54505,1.54549,1.54502,1.54529,267300001.0
2006-01-11 08:01:00,1.54535,1.54547,1.54525,1.54546,364699995.0
2006-01-11 08:02:00,1.54534,1.54543,1.54515,1.54541,285500000.0
2006-01-11 08:03:00,1.54539,1.54544,1.54514,1.54528,349099998.0
2006-01-11 08:04:00,1.5454,1.54544,1.54518,1.54536,277999996.0
2006-01-11 08:05:00,1.54532,1.5454,1.54503,1.54521,231900002.0
2006-01-11 08:06:00,1.54513,1.5453,1.54493,1.54493,320100000.0
2006-01-11 08:07:00,1.54517,1.54535,1.54501,1.54533,434600000.0
2006-01-11 08:08:00,1.54524,1.54524,1.54512,1.54514,72500000.0
2006-01-11 08:09:00,1.54502,1.54523,1.54502,1.5452,275799999.0
2006-01-11 08:10:00,1.54505,1.54525,1.54483,1.5451,158099999.0
2006-01-11 08:11:00,1.54505,1.5453,1.54505,1.54526,246299999.0
2006-01-11 08:12:00,1.545,1.54515,1.545,1.54515,22400000.0
2006-01-11 08:13:00,1.54505,1.54525,1.54504,1.54522,331600002.0
2006-01-11 08:14:00,1.54496,1.54512,1.54469,1.54484,201199998.0
2006-01-11 08:15:00,1.54488,1.54492,1.54459,1.5446,156700000.0
2006-01-11 08:16:00,1.54471,1.54489,1.54458,1.54472,108600001.0
2006-01-11 08:17:00,1.5448,1.54494,1.5447,1.54474,154200002.0
2006-01-11 08:18:00,1.54485,1.54485,1.54458,1.54458,115099999.0
2006-01-11 08:19:00,1.5447,1.54483,1.54457,1.54483,144699999.0
2006-01-11 08:20:00,1.5448,1.5449,1.54469,1.54472,428100006.0
2006-01-11 08:21:00,1.54489,1.54492,1.54472,1.5449,298600003.0
2006-01-11 08:22:00,1.54482,1.54493,1.54472,1.5448,220500003.0
2006-01-11 08:23:00,1.54507,1.54507,1.54479,1.5448,430100002.0
2006-01-11 08:24:00,1.54493,1.54493,1.54475,1.54475,28700000.0
2006-01-11 08:25:00,1.54485,1.54498,1.54485,1.54498,128699999.0
2006-01-11 08:26:00,1.54498,1.54505,1.54484,1.545,169599997.0
2006-01-11 08:27:00,1.54472,1.54505,1.54472,1.54505,175000000.0
2006-01-11 08:28:00,1.5449,1.54505,1.54487,1.54497,206300001.0
2006-01-11 08:29:00,1.54507,1.54517,1.545,1.54517,88500001.0
2006-01-11 08:30:00,1.54506,1.54509,1.54497,1.54503,121400000.0
2006-01-11 08:31:00,1.54497,1.54508,1.54485,1.54495,293200006.0
2006-01-11 08:32:00,1.5451,1.54523,1.5449,1.54497,196800001.0
2006-01-11 08:33:00,1.54498,1.545,1.54482,1.54485,222800001.0
2006-01-11 08:34:00,1.54486,1.54495,1.5448,1.5449,253000003.0
2006-01-11 08:35:00,1.54476,1.54493,1.54476,1.54479,162900002.0
2006-01-11 08:36:00,1.54485,1.54507,1.54483,1.54503,361800002.0
2006-01-11 08:37:00,1.54494,1.54514,1.54494,1.54502,263200001.0
2006-01-11 08:38:00,1.5449,1.54504,1.54478,1.54483,349500002.0
2006-01-11 08:39:00,1.5449,1.54495,1.54482,1.54488,70600000.0
2006-01-11 08:40:00,1.54475,1.54495,1.54474,1.54493,179500002.0
2006-01-11 08:41:00,1.54495,1.54495,1.5447,1.54477,256100000.0
2006-01-11 08:42:00,1.54478,1.54495,1.54472,1.5449,299500004.0
2006-01-11 08:43:00,1.5449,1.54497,1.54481,1.54484,41500000.0
2006-01-11 08:44:00,1.54487,1.54508,1.54487,1.54494,246800002.0
2006-01-11 08:45:00,1.54495,1.54505,1.54466,1.54505,377000001.0
2006-01-11 08:46:00,1.54484,1.54511,1.54484,1.54502,326599998.0
2006-01-11 08:47:00,1.54512,1.5452,1.54497,1.54519,292099996.0
2006-01-11 08:48:00,1.5452,1.54525,1.54493,1.54512,271999999.0
2006-01-11 08:49:00,1.54507,1.54517,1.54481,1.54493,285900001.0
2006-01-11 08:50:00,1.54503,1.54503,1.54479,1.54479,155300001.0
2006-01-11 08:51:00,1.54476,1.54493,1.54476,1.54493,173299999.0
2006-01-11 08:52:00,1.54503,1.54509,1.54495,1.54503,395299996.0
2006-01-11 08:53:00,1.54487,1.545,1.54487,1.54498,336600002.0
2006-01-11 08:54:00,1.54487,1.54501,1.54476,1.54477,194799998.0
2006-01-11 08:55:00,1.54493,1.54497,1.54471,1.54471,272999998.0
2006-01-11 08:56:00,1.54477,1.54499,1.54477,1.54487,208200002.0
2006-01-11 08:57:00,1.54492,1.54502,1.54478,1.54488,96600000.0
2006-01-11 08:58:00,1.54473,1.54502,1.54473,1.54502,121300002.0
2006-01-11 08:59:00,1.54492,1.54493,1.54482,1.54488,51900000.0
2006-01-11 09:00:00,1.54468,1.54493,1.54468,1.54493,242100005.0
2006-01-11 09:01:00,1.54478,1.545,1.54478,1.54497,136999998.0
2006-01-11 09:02:00,1.54489,1.54503,1.54485,1.54486,118200000.0
2006-01-11 09:03:00,1.54495,1.54502,1.54486,1.54486,38100000.0
2006-01-11 09:04:00,1.54521,1.54539,1.54513,1.54524,216400004.0
2006-01-11 09:05:00,1.5453,1.54538,1.54509,1.5452,227200001.0
2006-01-11 09:06:00,1.54514,1.54526,1.54491,1.54493,476600002.0
2006-01-11 09:07:00,1.54507,1.54518,1.54498,1.54506,271099998.0
2006-01-11 09:08:00,1.54515,1.54534,1.54515,1.54527,310399994.0
2006-01-11 09:09:00,1.54521,1.54544,1.54521,1.54542,345600008.0
2006-01-11 09:10:00,1.54536,1.54551,1.54529,1.5454,373900006.0
2006-01-11 09:11:00,1.54511,1.54537,1.54511,1.54537,202400000.0
2006-01-11 09:12:00,1.54536,1.54536,1.54514,1.54518,241400003.0
2006-01-11 09:13:00,1.54537,1.54544,1.54526,1.54528,368799995.0
2006-01-11 09:14:00,1.54523,1.54536,1.54515,1.5453,302899997.0
2006-01-11 09:15:00,1.54525,1.54525,1.54501,1.54507,354700000.0
2006-01-11 09:16:00,1.54524,1.5454,1.54515,1.54525,285899998.0
2006-01-11 09:17:00,1.54506,1.54518,1.54488,1.54492,295500000.0
2006-01-11 09:18:00,1.54498,1.54505,1.54483,1.54491,326100001.0
2006-01-11 09:19:00,1.54498,1.54501,1.54478,1.54498,405799999.0
2006-01-11 09:20:00,1.54505,1.5452,1.54495,1.54495,315300002.0
2006-01-11 09:21:00,1.54496,1.54506,1.5448,1.54506,145200001.0
2006-01-11 09:22:00,1.54507,1.5451,1.54489,1.54497,255800002.0
2006-01-11 09:23:00,1.54481,1.54503,1.54475,1.54499,438099998.0
2006-01-11 09:24:00,1.54489,1.54511,1.54489,1.54504,349000000.0
2006-01-11 09:25:00,1.54498,1.5451,1.54488,1.54499,232999999.0
2006-01-11 09:26:00,1.54501,1.54507,1.54489,1.54507,212299999.0
2006-01-11 09:27:00,1.54486,1.54498,1.54473,1.54491,270900001.0
2006-01-11 09:28:00,1.54477,1.54487,1.54459,1.54475,338900004.0
2006-01-11 09:29:00,1.54477,1.54478,1.5446,1.54466,235000002.0
2006-01-11 09:30:00,1.54475,1.54481,1.54462,1.54467,305000003.0
2006-01-11 09:31:00,1.54485,1.54499,1.54475,1.5449,155399999.0
2006-01-11 09:32:00,1.54487,1.545,1.54465,1.5447,167200001.0
2006-01-11 09:33:00,1.54468,1.54478,1.54462,1.54478,235499999.0
2006-01-11 09:34:00,1.54467,1.54479,1.5446,1.54473,312500003.0
2006-01-11 09:35:00,1.54478,1.54492,1.54468,1.54483,206600004.0
2006-01-11 09:36:00,1.54467,1.545,1.54467,1.5449,100000000.0
2006-01-11 09:37:00,1.54496,1.54501,1.54488,1.54497,88700002.0
2006-01-11 09:38:00,1.54497,1.54499,1.54469,1.54487,296899996.0
2006-01-11 09:39:00,1.54498,1.54512,1.54498,1.54502,161800002.0
2006-01-11 09:40:00,1.54518,1.5452,1.545,1.545,202000000.0
2006-01-11 09:41:00,1.54517,1.54517,1.54496,1.54499,197200000.0
2006-01-11 09:42:00,1.54513,1.54521,1.54487,1.54493,344899995.0
2006-01-11 09:43:00,1.54489,1.54503,1.5448,1.54497,405099998.0
2006-01-11 09:44:00,1.54484,1.54496,1.5447,1.54485,229400000.0
2006-01-11 09:45:00,1.5449,1.5449,1.54472,1.54472,34399999.0
2006-01-11 09:46:00,1.5449,1.54495,1.5449,1.54495,40800000.0
2006-01-11 09:47:00,1.54483,1.54483,1.54458,1.5446,364500007.0
2006-01-11 09:48:00,1.54471,1.5448,1.54456,1.54459,492899996.0
2006-01-11 09:49:00,1.54466,1.54486,1.5446,1.54472,51100000.0
2006-01-11 09:50:00,1.5449,1.54499,1.54475,1.54498,278800001.0
2006-01-11 09:51:00,1.54487,1.54499,1.54474,1.54474,234100000.0
2006-01-11 09:52:00,1.54474,1.54493,1.54474,1.54493,79800000.0
2006-01-11 09:53:00,1.545,1.54505,1.54479,1.54496,192900002.0
2006-01-11 09:54:00,1.54505,1.54507,1.54486,1.54486,343300005.0
2006-01-11 09:55:00,1.54494,1.54511,1.54483,1.545,337300001.0
2006-01-11 09:56:00,1.54476,1.54497,1.54476,1.54497,218700004.0
2006-01-11 09:57:00,1.54503,1.54503,1.54488,1.54488,304499997.0
2006-01-11 09:58:00,1.545,1.54503,1.54491,1.54495,59200000.0
2006-01-11 09:59:00,1.54505,1.54526,1.54497,1.54511,328800001.0
2006-01-11 10:00:00,1.5452,1.54522,1.54498,1.54499,319499996.0
2006-01-11 10:01:00,1.54515,1.54517,1.545,1.5451,285099997.0
2006-01-11 10:02:00,1.54504,1.54515,1.54483,1.545,524000001.0
2006-01-11 10:03:00,1.54503,1.54529,1.54501,1.54523,301900003.0
2006-01-11 10:04:00,1.5451,1.54523,1.5451,1.54523,125999997.0
2006-01-11 10:05:00,1.54494,1.54525,1.54494,1.54525,277499998.0
2006-01-11 10:06:00,1.54506,1.54522,1.54506,1.54506,175800001.0
2006-01-11 10:07:00,1.54527,1.54527,1.54501,1.54509,299600001.0
2006-01-11 10:08:00,1.545,1.54524,1.54497,1.54524,464999991.0
2006-01-11 10:09:00,1.54513,1.54536,1.54503,1.54513,367500002.0
2006-01-11 10:10:00,1.54522,1.54531,1.54508,1.54509,454300004.0
2006-01-11 10:11:00,1.54516,1.54531,1.54507,1.54531,277700003.0
2006-01-11 10:12:00,1.54532,1.5454,1.54512,1.54512,317500003.0
2006-01-11 10:13:00,1.54536,1.54548,1.54533,1.54548,109700000.0
2006-01-11 10:14:00,1.5455,1.54556,1.54537,1.54549,254900001.0
2006-01-11 10:15:00,1.54546,1.54555,1.54542,1.54551,182299999.0
2006-01-11 10:16:00,1.54557,1.54562,1.5454,1.54542,434100002.0
2006-01-11 10:17:00,1.54548,1.54557,1.54537,1.54548,381699994.0
2006-01-11 10:18:00,1.54547,1.54555,1.54539,1.54539,294099998.0
2006-01-11 10:19:00,1.5454,1.54555,1.5454,1.54555,138900000.0
2006-01-11 10:20:00,1.54549,1.54556,1.54537,1.54543,49600000.0
2006-01-11 10:21:00,1.54551,1.54559,1.54534,1.54542,246600003.0
2006-01-11 10:22:00,1.54554,1.54571,1.5455,1.54553,287999997.0
2006-01-11 10:23:00,1.54563,1.54563,1.54541,1.54556,265500004.0
2006-01-11 10:24:00,1.54558,1.54568,1.54543,1.54565,277000002.0
2006-01-11 10:25:00,1.54572,1.54606,1.54569,1.54587,399800001.0
2006-01-11 10:26:00,1.54579,1.54592,1.54562,1.54565,229399999.0
2006-01-11 10:27:00,1.54576,1.54595,1.54576,1.54588,322100002.0
2006-01-11 10:28:00,1.54586,1.54593,1.54575,1.54586,256400005.0
2006-01-11 10:29:00,1.54588,1.54595,1.54577,1.54588,150900000.0
2006-01-11 10:30:00,1.5459,1.54593,1.54574,1.54575,322000006.0
2006-01-11 10:31:00,1.54571,1.54584,1.54563,1.5458,263399999.0
2006-01-11 10:32:00,1.54578,1.54583,1.54561,1.54561,262900000.0
2006-01-11 10:33:00,1.54575,1.54591,1.5457,1.54582,185900000.0
2006-01-11 10:34:00,1.54582,1.54589,1.54569,1.54569,170600000.0
2006-01-11 10:35:00,1.54588,1.54603,1.54586,1.54601,168400002.0
2006-01-11 10:36:00,1.54601,1.54615,1.54601,1.54606,354700002.0
2006-01-11 10:37:00,1.54602,1.54612,1.54591,1.54602,363500001.0
2006-01-11 10:38:00,1.54594,1.54613,1.54591,1.54602,276299996.0
2006-01-11 10:39:00,1.54602,1.54612,1.54591,1.54604,234400004.0
2006-01-11 10:40:00,1.54619,1.54665,1.54608,1.54653,212400003.0
2006-01-11 10:41:00,1.54646,1.5466,1.5463,1.54645,415000000.0
2006-01-11 10:42:00,1.54652,1.54657,1.54636,1.5465,352100003.0
2006-01-11 10:43:00,1.54645,1.54654,1.54601,1.54647,443500003.0
2006-01-11 10:44:00,1.5465,1.54659,1.54642,1.54642,270900000.0
2006-01-11 10:45:00,1.54647,1.5466,1.54643,1.54643,367500000.0
2006-01-11 10:46:00,1.54643,1.54651,1.54623,1.54646,195900000.0
2006-01-11 10:47:00,1.54657,1.54657,1.54633,1.54633,176999998.0
2006-01-11 10:48:00,1.54654,1.5467,1.54648,1.54655,301599999.0
2006-01-11 10:49:00,1.54645,1.54656,1.54638,1.5465,306900004.0
2006-01-11 10:50:00,1.54626,1.54642,1.54624,1.54634,117700000.0
2006-01-11 10:51:00,1.5463,1.5464,1.54608,1.54625,442600004.0
2006-01-11 10:52:00,1.54626,1.54626,1.546,1.54609,266699997.0
2006-01-11 10:53:00,1.54632,1.54632,1.54613,1.54621,193300005.0
2006-01-11 10:54:00,1.54614,1.54632,1.54611,1.54621,351000003.0
2006-01-11 10:55:00,1.54618,1.54642,1.54607,1.54626,313099999.0
2006-01-11 10:56:00,1.54637,1.54647,1.54618,1.54639,246500003.0
2006-01-11 10:57:00,1.54623,1.54646,1.54619,1.54644,270800006.0
2006-01-11 10:58:00,1.54644,1.5465,1.54635,1.54643,166299999.0
2006-01-11 10:59:00,1.54632,1.54652,1.5463,1.5464,200500001.0
2006-01-11 11:00:00,1.54626,1.54643,1.54621,1.5464,335700002.0
2006-01-11 11:01:00,1.54651,1.54651,1.54622,1.54628,279800005.0
2006-01-11 11:02:00,1.54634,1.5465,1.54628,1.54639,318800001.0
2006-01-11 11:03:00,1.54626,1.54638,1.54619,1.54628,163400000.0
2006-01-11 11:04:00,1.54606,1.54635,1.54595,1.54625,180200001.0
2006-01-11 11:05:00,1.54636,1.5465,1.54624,1.54643,200500000.0
2006-01-11 11:06:00,1.54653,1.54657,1.54636,1.54638,357899998.0
2006-01-11 11:07:00,1.54655,1.54655,1.5464,1.5464,207100000.0
2006-01-11 11:08:00,1.54647,1.54648,1.54623,1.54639,245200003.0
2006-01-11 11:09:00,1.54648,1.54653,1.5463,1.54645,315600001.0
2006-01-11 11:10:00,1.54648,1.54648,1.54625,1.54626,339099998.0
2006-01-11 11:11:00,1.54643,1.54649,1.54637,1.54646,108599998.0
2006-01-11 11:12:00,1.54652,1.5466,1.54637,1.54642,345200001.0
2006-01-11 11:13:00,1.54649,1.5465,1.54635,1.54645,306299999.0
2006-01-11 11:14:00,1.5464,1.54648,1.54631,1.5464,220700000.0
2006-01-11 11:15:00,1.54644,1.54647,1.54626,1.5464,289100000.0
2006-01-11 11:16:00,1.54637,1.54645,1.54628,1.54645,131199999.0
2006-01-11 11:17:00,1.54624,1.54648,1.54624,1.5464,220299999.0
2006-01-11 11:18:00,1.54634,1.5465,1.54634,1.54647,148000000.0
2006-01-11 11:19:00,1.5463,1.54645,1.54626,1.54645,246700002.0
2006-01-11 11:20:00,1.54641,1.54647,1.54623,1.54624,339900004.0
2006-01-11 11:21:00,1.54631,1.54643,1.54627,1.54633,259500000.0
2006-01-11 11:22:00,1.54629,1.54642,1.54617,1.54617,132999998.0
2006-01-11 11:23:00,1.54624,1.54639,1.54618,1.54633,351899998.0
2006-01-11 11:24:00,1.54635,1.54645,1.54622,1.54629,289600000.0
2006-01-11 11:25:00,1.54642,1.54659,1.54625,1.54647,438700000.0
2006-01-11 11:26:00,1.5463,1.5465,1.5463,1.5465,227200000.0
2006-01-11 11:27:00,1.54638,1.54652,1.54637,1.54647,341600001.0
2006-01-11 11:28:00,1.54639,1.54651,1.54629,1.54633,255900001.0
2006-01-11 11:29:00,1.54641,1.54651,1.54621,1.54621,424400001.0
2006-01-11 11:30:00,1.54642,1.54646,1.54623,1.5463,234500002.0
2006-01-11 11:31:00,1.54638,1.54652,1.54635,1.54649,325499999.0
2006-01-11 11:32:00,1.54639,1.5465,1.54626,1.54649,492199996.0
2006-01-11 11:33:00,1.54654,1.54664,1.54648,1.54657,349900000.0
2006-01-11 11:34:00,1.5465,1.54655,1.54633,1.5464,380899997.0
2006-01-11 11:35:00,1.54652,1.5466,1.54636,1.54642,309000005.0
2006-01-11 11:36:00,1.54657,1.54662,1.5464,1.54643,304300000.0
2006-01-11 11:37:00,1.54648,1.54663,1.54637,1.54645,306800003.0
2006-01-11 11:38:00,1.54657,1.5467,1.54655,1.54668,350499997.0
2006-01-11 11:39:00,1.5466,1.54665,1.54649,1.54651,262899999.0
2006-01-11 11:40:00,1.54657,1.5467,1.54645,1.54659,305300000.0
2006-01-11 11:41:00,1.54661,1.54674,1.54647,1.54662,296699997.0
2006-01-11 11:42:00,1.54655,1.54665,1.5464,1.54657,258000002.0
2006-01-11 11:43:00,1.54643,1.54661,1.54642,1.54658,344000003.0
2006-01-11 11:44:00,1.5465,1.54665,1.54637,1.54647,205899999.0
2006-01-11 11:45:00,1.54659,1.5467,1.54652,1.54653,269399999.0
2006-01-11 11:46:00,1.54657,1.54665,1.54644,1.54657,162900003.0
2006-01-11 11:47:00,1.54642,1.54661,1.54629,1.54646,334000004.0
2006-01-11 11:48:00,1.54657,1.54674,1.54646,1.54665,241500005.0
2006-01-11 11:49:00,1.54661,1.54673,1.54644,1.54648,372500002.0
2006-01-11 11:50:00,1.54652,1.54669,1.54652,1.54669,206400000.0
2006-01-11 11:51:00,1.54655,1.54674,1.54643,1.5467,361299999.0
2006-01-11 11:52:00,1.5465,1.54674,1.5465,1.54674,238500003.0
2006-01-11 11:53:00,1.54662,1.54673,1.54657,1.54672,362400004.0
2006-01-11 11:54:00,1.54675,1.54675,1.5465,1.5465,295800000.0
2006-01-11 11:55:00,1.54663,1.54675,1.54644,1.54657,489500007.0
2006-01-11 11:56:00,1.54667,1.54675,1.54651,1.54667,304299997.0
2006-01-11 11:57:00,1.54674,1.54711,1.54664,1.547,115500000.0
2006-01-11 11:58:00,1.54709,1.54721,1.54706,1.54713,251900001.0
2006-01-11 11:59:00,1.54705,1.54727,1.54705,1.54727,339699999.0
2006-01-11 12:00:00,1.54729,1.54741,1.5472,1.54735,313799999.0
2006-01-11 12:01:00,1.54723,1.54751,1.54723,1.54738,411299998.0
2006-01-11 12:02:00,1.54737,1.54739,1.54715,1.54729,487099998.0
2006-01-11 12:03:00,1.54718,1.54733,1.54698,1.54733,378499994.0
2006-01-11 12:04:00,1.54741,1.54741,1.54725,1.54732,192000000.0
2006-01-11 12:05:00,1.54734,1.54743,1.54725,1.54738,237200000.0
2006-01-11 12:06:00,1.5473,1.54741,1.54706,1.54736,313099996.0
2006-01-11 12:07:00,1.5473,1.54744,1.5472,1.54735,336800003.0
2006-01-11 12:08:00,1.54741,1.54741,1.54709,1.54709,404700005.0
2006-01-11 12:09:00,1.54722,1.54724,1.54708,1.54715,173100002.0
2006-01-11 12:10:00,1.54707,1.54725,1.547,1.54702,200800002.0
2006-01-11 12:11:00,1.54712,1.54728,1.54705,1.54721,505000001.0
2006-01-11 12:12:00,1.5471,1.54725,1.54706,1.54718,280500000.0
2006-01-11 12:13:00,1.54725,1.54731,1.54718,1.5472,338300006.0
2006-01-11 12:14:00,1.5471,1.54734,1.5471,1.54719,257400002.0
2006-01-11 12:15:00,1.54713,1.54723,1.54698,1.54723,318899998.0
2006-01-11 12:16:00,1.54696,1.54719,1.54696,1.54716,219899999.0
2006-01-11 12:17:00,1.54728,1.54742,1.54725,1.54735,388700005.0
2006-01-11 12:18:00,1.54738,1.5474,1.54725,1.54725,376000004.0
2006-01-11 12:19:00,1.54738,1.5474,1.5472,1.54725,202600003.0
2006-01-11 12:20:00,1.54742,1.54742,1.54716,1.54725,386099998.0
2006-01-11 12:21:00,1.54731,1.54739,1.54719,1.54731,38200000.0
2006-01-11 12:22:00,1.54722,1.54742,1.54716,1.54742,224500000.0
2006-01-11 12:23:00,1.54729,1.54744,1.54723,1.54742,244400003.0
2006-01-11 12:24:00,1.5474,1.54745,1.5473,1.54738,230599998.0
2006-01-11 12:25:00,1.54745,1.54748,1.54725,1.54737,337799998.0
2006-01-11 12:26:00,1.54744,1.54751,1.54733,1.54748,226699998.0
2006-01-11 12:27:00,1.54748,1.54748,1.54728,1.54736,285300003.0
2006-01-11 12:28:00,1.54742,1.5476,1.54726,1.54734,350899998.0
2006-01-11 12:29:00,1.54732,1.54743,1.54721,1.54721,299500002.0
2006-01-11 12:30:00,1.54723,1.54741,1.54719,1.54738,200100000.0
2006-01-11 12:31:00,1.54745,1.54745,1.54724,1.54737,196200001.0
2006-01-11 12:32:00,1.54745,1.54745,1.54725,1.54726,407200003.0
2006-01-11 12:33:00,1.54732,1.54755,1.54732,1.54746,311300001.0
2006-01-11 12:34:00,1.54735,1.54747,1.54735,1.54743,61600000.0
2006-01-11 12:35:00,1.54735,1.54756,1.5473,1.5474,356600002.0
2006-01-11 12:36:00,1.5474,1.5474,1.54723,1.54723,53100000.0
2006-01-11 12:37:00,1.54742,1.54763,1.54742,1.54756,263500004.0
2006-01-11 12:38:00,1.54745,1.54759,1.54738,1.54748,301900001.0
2006-01-11 12:39:00,1.54743,1.54763,1.54736,1.54746,282100003.0
2006-01-11 12:40:00,1.54742,1.54749,1.54718,1.54723,204300000.0
2006-01-11 12:41:00,1.54742,1.54753,1.5473,1.5473,283900000.0
2006-01-11 12:42:00,1.54736,1.5475,1.5473,1.5474,315600003.0
2006-01-11 12:43:00,1.5474,1.5474,1.54715,1.54727,297700001.0
2006-01-11 12:44:00,1.54743,1.54743,1.5471,1.54737,208599997.0
2006-01-11 12:45:00,1.54738,1.54741,1.54723,1.54723,149399999.0
2006-01-11 12:46:00,1.54726,1.54742,1.5472,1.54742,399700004.0
2006-01-11 12:47:00,1.54739,1.54747,1.54726,1.54739,132700000.0
2006-01-11 12:48:00,1.54732,1.54743,1.54717,1.54734,180499998.0
2006-01-11 12:49:00,1.54745,1.54745,1.5474,1.5474,22400000.0
2006-01-11 12:50:00,1.54725,1.54739,1.54718,1.54732,197100001.0
2006-01-11 12:51:00,1.54738,1.54744,1.54729,1.54729,298000004.0
2006-01-11 12:52:00,1.54693,1.54735,1.54693,1.5473,617800000.0
2006-01-11 12:53:00,1.54721,1.54737,1.54708,1.54737,448699999.0
2006-01-11 12:54:00,1.5473,1.54735,1.54721,1.54724,275400000.0
2006-01-11 12:55:00,1.54728,1.54742,1.5472,1.54732,246300002.0
2006-01-11 12:56:00,1.54706,1.54748,1.54706,1.54744,383900003.0
2006-01-11 12:57:00,1.54729,1.54752,1.54729,1.54752,210000000.0
2006-01-11 12:58:00,1.54735,1.54751,1.54731,1.54742,271299998.0
2006-01-11 12:59:00,1.5472,1.54742,1.5472,1.54737,197699998.0
2006-01-11 13:00:00,1.54738,1.54756,1.54731,1.54741,234700001.0
2006-01-11 13:01:00,1.54753,1.54762,1.54737,1.54744,254000003.0
2006-01-11 13:02:00,1.54743,1.54743,1.54718,1.54718,102700000.0
2006-01-11 13:03:00,1.54728,1.54745,1.54725,1.54736,388999995.0
2006-01-11 13:04:00,1.54719,1.5474,1.54709,1.54732,168700001.0
2006-01-11 13:05:00,1.54734,1.54747,1.54726,1.54732,328100004.0
2006-01-11 13:06:00,1.54723,1.54741,1.54723,1.54734,200100000.0
2006-01-11 13:07:00,1.54732,1.54741,1.5471,1.5471,313100002.0
2006-01-11 13:08:00,1.54727,1.54735,1.54716,1.54727,110700001.0
2006-01-11 13:09:00,1.54731,1.54731,1.54717,1.54717,122699999.0
2006-01-11 13:10:00,1.54704,1.5473,1.54704,1.54715,225099997.0
2006-01-11 13:11:00,1.54707,1.54715,1.54682,1.54712,363000003.0
2006-01-11 13:12:00,1.54705,1.54718,1.54694,1.5471,201100002.0
2006-01-11 13:13:00,1.54705,1.54714,1.54695,1.54712,360799998.0
2006-01-11 13:14:00,1.54696,1.54708,1.54689,1.54708,208099998.0
2006-01-11 13:15:00,1.54708,1.54709,1.54692,1.54707,267600000.0
2006-01-11 13:16:00,1.54698,1.54711,1.54692,1.54706,306400003.0
2006-01-11 13:17:00,1.54704,1.54712,1.54687,1.54698,299699999.0
2006-01-11 13:18:00,1.54685,1.54706,1.54673,1.54685,522399998.0
2006-01-11 13:19:00,1.54671,1.54697,1.54671,1.54697,184599997.0
2006-01-11 13:20:00,1.54696,1.54703,1.54682,1.5469,263699998.0
2006-01-11 13:21:00,1.54693,1.54705,1.5468,1.5468,172100002.0
2006-01-11 13:22:00,1.54693,1.54712,1.54693,1.54703,478900000.0
2006-01-11 13:23:00,1.54709,1.54723,1.54691,1.54706,339400002.0
2006-01-11 13:24:00,1.54703,1.54725,1.54689,1.54715,287299999.0
2006-01-11 13:25:00,1.54712,1.54724,1.54686,1.54701,385199999.0
2006-01-11 13:26:00,1.54718,1.54738,1.54706,1.54722,336600000.0
2006-01-11 13:27:00,1.54717,1.54729,1.54705,1.54707,275300006.0
2006-01-11 13:28:00,1.54713,1.54723,1.54698,1.54715,187300002.0
2006-01-11 13:29:00,1.54701,1.54725,1.54701,1.54718,461699994.0
2006-01-11 13:30:00,1.5472,1.54733,1.54711,1.54726,261000001.0
2006-01-11 13:31:00,1.54733,1.54735,1.54718,1.5472,336099997.0
2006-01-11 13:32:00,1.54726,1.54746,1.54725,1.54732,163099998.0
2006-01-11 13:33:00,1.54724,1.54735,1.54718,1.5473,131400000.0
2006-01-11 13:34:00,1.54732,1.54732,1.54706,1.54715,206200001.0
2006-01-11 13:35:00,1.54728,1.54731,1.54713,1.54714,294800001.0
2006-01-11 13:36:00,1.54719,1.54735,1.54709,1.5472,177600003.0
2006-01-11 13:37:00,1.5471,1.54725,1.54704,1.5472,193900000.0
2006-01-11 13:38:00,1.54722,1.54725,1.54713,1.54718,211399997.0
2006-01-11 13:39:00,1.54717,1.54725,1.54705,1.5472,232000002.0
2006-01-11 13:40:00,1.54715,1.54727,1.54705,1.5472,275800003.0
2006-01-11 13:41:00,1.54723,1.54728,1.547,1.54716,265299998.0
2006-01-11 13:42:00,1.54727,1.54748,1.54722,1.54744,170200000.0
2006-01-11 13:43:00,1.5474,1.54748,1.54716,1.54726,194599998.0
2006-01-11 13:44:00,1.54719,1.54732,1.54707,1.54729,491599998.0
2006-01-11 13:45:00,1.54723,1.54733,1.54708,1.54724,204200000.0
2006-01-11 13:46:00,1.54733,1.54739,1.5472,1.54726,311600001.0
2006-01-11 13:47:00,1.54717,1.54735,1.54704,1.54722,283200000.0
2006-01-11 13:48:00,1.54726,1.54742,1.5471,1.54732,269299999.0
2006-01-11 13:49:00,1.54732,1.54732,1.54721,1.54721,322500002.0
2006-01-11 13:50:00,1.54719,1.5474,1.54719,1.54731,318000003.0
2006-01-11 13:51:00,1.54711,1.54737,1.54708,1.54723,451600002.0
2006-01-11 13:52:00,1.54719,1.54733,1.54719,1.54733,94299999.0
2006-01-11 13:53:00,1.54742,1.54742,1.54721,1.54721,192900002.0
2006-01-11 13:54:00,1.54733,1.54742,1.54712,1.54742,328399997.0
2006-01-11 13:55:00,1.54735,1.54743,1.5472,1.5472,450599996.0
2006-01-11 13:56:00,1.54738,1.54739,1.54722,1.54732,283699997.0
2006-01-11 13:57:00,1.54722,1.54748,1.54722,1.5474,293500002.0
2006-01-11 13:58:00,1.54736,1.54748,1.54728,1.54738,382500002.0
2006-01-11 13:59:00,1.54727,1.54737,1.54714,1.54731,210900002.0
2006-01-11 14:00:00,1.54732,1.5474,1.54717,1.54727,335500002.0
2006-01-11 14:01:00,1.54725,1.54735,1.5471,1.54713,259599999.0
2006-01-11 14:02:00,1.54735,1.54751,1.54733,1.54745,389100004.0
2006-01-11 14:03:00,1.54706,1.54752,1.54706,1.54734,267600001.0
2006-01-11 14:04:00,1.54728,1.54747,1.54728,1.54747,246100001.0
2006-01-11 14:05:00,1.54758,1.54759,1.54744,1.54747,488399997.0
2006-01-11 14:06:00,1.54747,1.54755,1.5473,1.54753,310799998.0
2006-01-11 14:07:00,1.54752,1.54765,1.54743,1.54752,364099999.0
2006-01-11 14:08:00,1.54743,1.54768,1.54739,1.54759,375299994.0
2006-01-11 14:09:00,1.54764,1.54775,1.5475,1.54752,238999997.0
2006-01-11 14:10:00,1.54746,1.54758,1.54738,1.54749,248600000.0
2006-01-11 14:11:00,1.54751,1.54761,1.54743,1.54744,267300003.0
2006-01-11 14:12:00,1.54734,1.54754,1.54732,1.54749,286100000.0
2006-01-11 14:13:00,1.5475,1.54757,1.54728,1.54749,356100002.0
2006-01-11 14:14:00,1.54745,1.54754,1.54731,1.54739,402899993.0
2006-01-11 14:15:00,1.54731,1.54743,1.54729,1.54737,115200002.0
2006-01-11 14:16:00,1.5473,1.5473,1.5472,1.5472,37600000.0
2006-01-11 14:17:00,1.5473,1.54735,1.54715,1.5472,311100001.0
2006-01-11 14:18:00,1.54723,1.54749,1.54723,1.54734,323600002.0
2006-01-11 14:19:00,1.54738,1.5474,1.54725,1.54729,241200003.0
2006-01-11 14:20:00,1.54743,1.54762,1.54728,1.54754,398199998.0
2006-01-11 14:21:00,1.5476,1.54771,1.54743,1.54766,368199997.0
2006-01-11 14:22:00,1.54755,1.54767,1.54745,1.54752,344200000.0
2006-01-11 14:23:00,1.54753,1.54753,1.54728,1.5473,262100000.0
2006-01-11 14:24:00,1.5474,1.5475,1.5472,1.54737,159699997.0
2006-01-11 14:25:00,1.54723,1.54748,1.54723,1.54735,346500000.0
2006-01-11 14:26:00,1.5473,1.54739,1.54714,1.54716,140000000.0
2006-01-11 14:27:00,1.54709,1.54729,1.54698,1.54724,294000003.0
2006-01-11 14:28:00,1.54712,1.54725,1.54695,1.54709,255899999.0
2006-01-11 14:29:00,1.54716,1.54727,1.54707,1.54723,227700000.0
2006-01-11 14:30:00,1.54711,1.54721,1.54695,1.54709,460999994.0
2006-01-11 14:31:00,1.54708,1.54708,1.54685,1.54685,246900003.0
2006-01-11 14:32:00,1.54696,1.54712,1.54684,1.54692,478699994.0
2006-01-11 14:33:00,1.54674,1.54693,1.54672,1.54693,276900000.0
2006-01-11 14:34:00,1.54665,1.54682,1.54647,1.54664,271800005.0
2006-01-11 14:35:00,1.5466,1.54675,1.54641,1.5466,356400001.0
2006-01-11 14:36:00,1.54652,1.54673,1.54652,1.54673,97200000.0
2006-01-11 14:37:00,1.54675,1.54675,1.5466,1.5467,263999998.0
2006-01-11 14:38:00,1.54665,1.54673,1.54652,1.54657,123899999.0
2006-01-11 14:39:00,1.54659,1.5466,1.54644,1.5465,289100000.0
2006-01-11 14:40:00,1.54646,1.54662,1.54635,1.54643,373900007.0
2006-01-11 14:41:00,1.5466,1.5466,1.54635,1.54635,164400002.0
2006-01-11 14:42:00,1.54652,1.54668,1.54645,1.5466,433500000.0
2006-01-11 14:43:00,1.54651,1.54673,1.54644,1.54673,454299995.0
2006-01-11 14:44:00,1.54666,1.54666,1.54641,1.54641,196300001.0
2006-01-11 14:45:00,1.54665,1.54678,1.54663,1.54678,220600000.0
2006-01-11 14:46:00,1.54651,1.54677,1.54651,1.54665,126899998.0
2006-01-11 14:47:00,1.54679,1.54683,1.54664,1.54675,138899999.0
2006-01-11 14:48:00,1.54683,1.54683,1.54654,1.54666,227499998.0
2006-01-11 14:49:00,1.54665,1.54683,1.54651,1.54667,144800000.0
2006-01-11 14:50:00,1.54684,1.54693,1.54669,1.54692,254900004.0
2006-01-11 14:51:00,1.54687,1.54687,1.54645,1.54669,401699995.0
2006-01-11 14:52:00,1.54705,1.54724,1.54705,1.54709,320400004.0
2006-01-11 14:53:00,1.54715,1.54731,1.54707,1.54708,322800003.0
2006-01-11 14:54:00,1.54709,1.54726,1.54695,1.54712,190399999.0
2006-01-11 14:55:00,1.54705,1.54715,1.54692,1.54696,227599998.0
2006-01-11 14:56:00,1.54708,1.54708,1.54691,1.54691,142600003.0
2006-01-11 14:57:00,1.54688,1.54705,1.54688,1.54699,341600004.0
2006-01-11 14:58:00,1.54688,1.54704,1.54688,1.5469,250500001.0
2006-01-11 14:59:00,1.54705,1.54718,1.54698,1.54703,257100002.0
2006-01-11 15:00:00,1.54713,1.54724,1.54712,1.54719,260100004.0
2006-01-11 15:01:00,1.54714,1.54724,1.54703,1.54703,376900002.0
2006-01-11 15:02:00,1.54725,1.54734,1.54715,1.54723,137500001.0
2006-01-11 15:03:00,1.5472,1.54725,1.5471,1.54711,289600001.0
2006-01-11 15:04:00,1.5472,1.5472,1.54702,1.54709,235500004.0
2006-01-11 15:05:00,1.54707,1.5473,1.54695,1.54729,250700004.0
2006-01-11 15:06:00,1.54702,1.54723,1.54702,1.54711,159500001.0
2006-01-11 15:07:00,1.54701,1.54725,1.54701,1.54715,229900001.0
2006-01-11 15:08:00,1.54708,1.54709,1.54678,1.54678,203999999.0
2006-01-11 15:09:00,1.5471,1.5471,1.54692,1.54692,88100001.0
2006-01-11 15:10:00,1.54711,1.54722,1.54687,1.54722,141500000.0
2006-01-11 15:11:00,1.54708,1.54723,1.54708,1.54723,217299998.0
2006-01-11 15:12:00,1.54729,1.54729,1.54714,1.54728,156300000.0
2006-01-11 15:13:00,1.54719,1.54729,1.54709,1.54721,210000000.0
2006-01-11 15:14:00,1.54722,1.54728,1.54706,1.54709,202900003.0
2006-01-11 15:15:00,1.54709,1.54727,1.54701,1.54715,416299997.0
2006-01-11 15:16:00,1.54721,1.54721,1.54704,1.54711,92700001.0
2006-01-11 15:17:00,1.54717,1.5472,1.54707,1.54712,278700002.0
2006-01-11 15:18:00,1.5471,1.54715,1.54685,1.54706,229399996.0
2006-01-11 15:19:00,1.54712,1.54712,1.54689,1.54696,274100002.0
2006-01-11 15:20:00,1.5471,1.5472,1.54695,1.5472,356300005.0
2006-01-11 15:21:00,1.54691,1.54708,1.54689,1.54702,243600001.0
2006-01-11 15:22:00,1.54698,1.54703,1.54684,1.54687,277599999.0
2006-01-11 15:23:00,1.54675,1.54695,1.54651,1.54663,179500002.0
2006-01-11 15:24:00,1.54664,1.54679,1.5466,1.54666,251999999.0
2006-01-11 15:25:00,1.54672,1.5468,1.54648,1.54659,250599998.0
2006-01-11 15:26:00,1.54642,1.54664,1.54642,1.5466,266199998.0
2006-01-11 15:27:00,1.5466,1.54665,1.54654,1.54662,78299999.0
2006-01-11 15:28:00,1.54661,1.54675,1.54651,1.54655,226800001.0
2006-01-11 15:29:00,1.54656,1.54666,1.54637,1.5465,236399998.0
2006-01-11 15:30:00,1.54634,1.54667,1.54633,1.54667,321799997.0
2006-01-11 15:31:00,1.54668,1.54676,1.54652,1.54675,518900004.0
2006-01-11 15:32:00,1.54675,1.54697,1.54675,1.54685,304299998.0
2006-01-11 15:33:00,1.54689,1.54697,1.54673,1.54689,223899998.0
2006-01-11 15:34:00,1.54691,1.54691,1.54657,1.54657,254900003.0
2006-01-11 15:35:00,1.54685,1.54688,1.54665,1.54672,190500000.0
2006-01-11 15:36:00,1.54677,1.54691,1.54665,1.54674,184700002.0
2006-01-11 15:37:00,1.54673,1.54689,1.54664,1.54676,234700002.0
2006-01-11 15:38:00,1.54676,1.54696,1.54675,1.54686,186600001.0
2006-01-11 15:39:00,1.54693,1.54693,1.5468,1.54685,130999999.0
2006-01-11 15:40:00,1.54667,1.54685,1.54667,1.54685,29600000.0
2006-01-11 15:41:00,1.54678,1.54685,1.54666,1.54669,92699999.0
2006-01-11 15:42:00,1.5469,1.5469,1.54663,1.54669,314400001.0
2006-01-11 15:43:00,1.54677,1.5469,1.54672,1.54672,313000001.0
2006-01-11 15:44:00,1.54672,1.54683,1.54668,1.54673,263000007.0
2006-01-11 15:45:00,1.54677,1.54678,1.54645,1.54645,321900000.0
2006-01-11 15:46:00,1.54652,1.54665,1.54638,1.5465,250999999.0
2006-01-11 15:47:00,1.54661,1.54673,1.54654,1.54662,252099999.0
2006-01-11 15:48:00,1.54663,1.54671,1.5465,1.5467,301500001.0
2006-01-11 15:49:00,1.5465,1.54675,1.5465,1.54675,295700001.0
2006-01-11 15:50:00,1.54662,1.54679,1.54657,1.54672,354600001.0
2006-01-11 15:51:00,1.54672,1.5468,1.54652,1.54652,242300000.0
2006-01-11 15:52:00,1.54672,1.5468,1.54666,1.54677,297100000.0
2006-01-11 15:53:00,1.54678,1.5469,1.54665,1.54677,187899999.0
2006-01-11 15:54:00,1.54668,1.54685,1.54661,1.54685,210400000.0
2006-01-11 15:55:00,1.54659,1.54678,1.54659,1.54678,56400000.0
2006-01-11 15:56:00,1.54663,1.5468,1.54657,1.54675,516800001.0
2006-01-11 15:57:00,1.54658,1.54677,1.54657,1.54664,283600002.0
2006-01-11 15:58:00,1.54664,1.54675,1.54651,1.54659,221000000.0
2006-01-11 15:59:00,1.54658,1.54662,1.54645,1.54649,369299997.0
2006-01-11 16:00:00,1.54661,1.54678,1.54661,1.54678,100499997.0
2006-01-11 16:01:00,1.54667,1.54686,1.54654,1.54666,402900000.0
2006-01-11 16:02:00,1.5466,1.5467,1.5464,1.54645,342500004.0
2006-01-11 16:03:00,1.54647,1.54668,1.54637,1.54668,322899999.0
2006-01-11 16:04:00,1.54657,1.5466,1.54642,1.54643,263800004.0
2006-01-11 16:05:00,1.54667,1.54673,1.54652,1.54655,186400005.0
2006-01-11 16:06:00,1.54655,1.54665,1.5464,1.54658,370100004.0
2006-01-11 16:07:00,1.5466,1.54665,1.5464,1.5465,282900003.0
2006-01-11 16:08:00,1.54664,1.54679,1.5466,1.5466,249199998.0
2006-01-11 16:09:00,1.54664,1.54677,1.54654,1.54669,280999998.0
2006-01-11 16:10:00,1.54685,1.54688,1.54663,1.54681,295500005.0
2006-01-11 16:11:00,1.54684,1.54684,1.54651,1.54651,292300001.0
2006-01-11 16:12:00,1.54662,1.54692,1.54662,1.54692,190900000.0
2006-01-11 16:13:00,1.54688,1.54704,1.5467,1.54684,416699997.0
2006-01-11 16:14:00,1.5469,1.54706,1.54673,1.54694,452100004.0
2006-01-11 16:15:00,1.54681,1.54698,1.54659,1.54681,317900000.0
2006-01-11 16:16:00,1.54685,1.54698,1.54676,1.54676,420800003.0
2006-01-11 16:17:00,1.54678,1.54681,1.5466,1.54672,199800002.0
2006-01-11 16:18:00,1.54682,1.54682,1.54657,1.54663,139000000.0
2006-01-11 16:19:00,1.54661,1.54688,1.54655,1.54671,310900003.0
2006-01-11 16:20:00,1.54689,1.54693,1.54672,1.54676,272500005.0
2006-01-11 16:21:00,1.54688,1.54699,1.54672,1.54675,372699998.0
2006-01-11 16:22:00,1.54676,1.5469,1.54676,1.5469,179500000.0
2006-01-11 16:23:00,1.54695,1.54695,1.54678,1.54678,182800000.0
2006-01-11 16:24:00,1.54673,1.54701,1.54673,1.54698,348199999.0
2006-01-11 16:25:00,1.54697,1.54714,1.54691,1.54706,392999998.0
2006-01-11 16:26:00,1.54706,1.54719,1.5469,1.54704,364300003.0
2006-01-11 16:27:00,1.54707,1.54721,1.54692,1.54701,350199999.0
2006-01-11 16:28:00,1.54693,1.54717,1.54693,1.54712,267800001.0
2006-01-11 16:29:00,1.54718,1.5472,1.54705,1.54715,226800003.0
2006-01-11 16:30:00,1.5472,1.54725,1.54698,1.54716,388800003.0
2006-01-11 16:31:00,1.54716,1.54739,1.54708,1.54729,255000001.0
2006-01-11 16:32:00,1.54722,1.54722,1.54704,1.54717,289400004.0
2006-01-11 16:33:00,1.54702,1.54733,1.54702,1.54723,196600000.0
2006-01-11 16:34:00,1.54734,1.54745,1.54724,1.54727,333700001.0
2006-01-11 16:35:00,1.54726,1.54749,1.54722,1.54732,328600001.0
2006-01-11 16:36:00,1.5473,1.54744,1.54729,1.5473,138000002.0
2006-01-11 16:37:00,1.54727,1.54745,1.54726,1.54726,247900000.0
2006-01-11 16:38:00,1.54743,1.54749,1.5473,1.5474,429399995.0
2006-01-11 16:39:00,1.54737,1.5475,1.54728,1.54747,411900000.0
2006-01-11 16:40:00,1.54732,1.54739,1.54725,1.54733,143799997.0
2006-01-11 16:41:00,1.54719,1.54731,1.54715,1.54731,271700003.0
2006-01-11 16:42:00,1.54724,1.54752,1.54724,1.54746,374700003.0
2006-01-11 16:43:00,1.5472,1.54742,1.54694,1.54728,365900003.0
2006-01-11 16:44:00,1.54727,1.54742,1.54722,1.5473,298999997.0
2006-01-11 16:45:00,1.54727,1.54739,1.54717,1.54722,222600000.0
2006-01-11 16:46:00,1.54726,1.54733,1.5471,1.5472,207800004.0
2006-01-11 16:47:00,1.5473,1.54731,1.54707,1.54723,275600000.0
2006-01-11 16:48:00,1.54725,1.54733,1.54711,1.54726,236700002.0
2006-01-11 16:49:00,1.54709,1.54734,1.54709,1.54734,162399999.0
2006-01-11 16:50:00,1.54739,1.54742,1.54721,1.5473,236500003.0
2006-01-11 16:51:00,1.5473,1.5474,1.54699,1.54699,220500001.0
2006-01-11 16:52:00,1.54729,1.54749,1.54729,1.54747,182200002.0
2006-01-11 16:53:00,1.5474,1.5474,1.54723,1.54723,169000001.0
2006-01-11 16:54:00,1.5472,1.54738,1.54703,1.54721,442300006.0
2006-01-11 16:55:00,1.54738,1.54745,1.54725,1.54745,455800000.0
2006-01-11 16:56:00,1.54736,1.54749,1.54726,1.54749,240800001.0
2006-01-11 16:57:00,1.54728,1.54738,1.54713,1.54725,210200003.0
2006-01-11 16:58:00,1.54701,1.54738,1.54701,1.54726,239199999.0
2006-01-11 16:59:00,1.54706,1.54738,1.54706,1.54738,293000003.0
2006-01-11 17:00:00,1.54727,1.54727,1.54698,1.54717,454399995.0
2006-01-11 17:01:00,1.54716,1.54726,1.54699,1.5472,339699999.0
2006-01-11 17:02:00,1.54707,1.54728,1.54692,1.54704,294500001.0
2006-01-11 17:03:00,1.54701,1.54709,1.54674,1.54692,306199999.0
2006-01-11 17:04:00,1.54697,1.5471,1.54666,1.54666,269600000.0
2006-01-11 17:05:00,1.54683,1.54708,1.54679,1.54698,348000008.0
2006-01-11 17:06:00,1.54698,1.54709,1.54679,1.54697,381400000.0
2006-01-11 17:07:00,1.54699,1.54707,1.54685,1.54698,333700003.0
2006-01-11 17:08:00,1.54694,1.54722,1.54694,1.54722,476800009.0
2006-01-11 17:09:00,1.54721,1.54728,1.5471,1.54716,291499999.0
2006-01-11 17:10:00,1.5471,1.5473,1.54703,1.54716,147400000.0
2006-01-11 17:11:00,1.54717,1.54725,1.54703,1.54715,112600000.0
2006-01-11 17:12:00,1.54721,1.54728,1.54711,1.54722,318400004.0
2006-01-11 17:13:00,1.54714,1.54722,1.54696,1.54709,327899997.0
2006-01-11 17:14:00,1.54704,1.54718,1.54699,1.54715,527699995.0
2006-01-11 17:15:00,1.54691,1.54712,1.54675,1.54698,344299999.0
2006-01-11 17:16:00,1.54672,1.54699,1.5467,1.54699,358300001.0
2006-01-11 17:17:00,1.54707,1.54709,1.54685,1.54699,388499999.0
2006-01-11 17:18:00,1.54692,1.54707,1.54682,1.54682,375400001.0
2006-01-11 17:19:00,1.547,1.5471,1.54681,1.54689,425899996.0
2006-01-11 17:20:00,1.54698,1.54705,1.54684,1.547,277199998.0
2006-01-11 17:21:00,1.547,1.54711,1.5468,1.54682,212800001.0
2006-01-11 17:22:00,1.54688,1.54696,1.54676,1.54694,240400001.0
2006-01-11 17:23:00,1.5469,1.547,1.54679,1.54679,275099998.0
2006-01-11 17:24:00,1.54688,1.54695,1.54671,1.54685,401999998.0
2006-01-11 17:25:00,1.54688,1.54694,1.54676,1.54683,258799998.0
2006-01-11 17:26:00,1.54678,1.54693,1.54677,1.54687,155799999.0
2006-01-11 17:27:00,1.54672,1.54688,1.54672,1.54685,309700000.0
2006-01-11 17:28:00,1.54672,1.54682,1.54658,1.54668,103800002.0
2006-01-11 17:29:00,1.54674,1.54685,1.54668,1.5468,76500001.0
2006-01-11 17:30:00,1.54675,1.54685,1.54661,1.54678,105400000.0
2006-01-11 17:31:00,1.54668,1.54685,1.54661,1.5468,558500005.0
2006-01-11 17:32:00,1.54678,1.54683,1.54658,1.54683,214999999.0
2006-01-11 17:33:00,1.54683,1.54683,1.54663,1.54663,211800001.0
2006-01-11 17:34:00,1.54661,1.54679,1.54654,1.54679,292800001.0
2006-01-11 17:35:00,1.54677,1.54685,1.54666,1.54677,141100000.0
2006-01-11 17:36:00,1.54672,1.54686,1.54656,1.54674,247800002.0
2006-01-11 17:37:00,1.54666,1.54688,1.54666,1.54687,348999996.0
2006-01-11 17:38:00,1.54675,1.54689,1.54669,1.54669,156300001.0
2006-01-11 17:39:00,1.54682,1.54699,1.54673,1.54679,273199999.0
2006-01-11 17:40:00,1.54658,1.54686,1.54658,1.54686,254299998.0
2006-01-11 17:41:00,1.54675,1.54682,1.54657,1.54667,223900000.0
2006-01-11 17:42:00,1.54665,1.54673,1.5465,1.54655,214699999.0
2006-01-11 17:43:00,1.54638,1.54668,1.54638,1.54658,213299993.0
2006-01-11 17:44:00,1.54631,1.5467,1.54631,1.54665,300300002.0
2006-01-11 17:45:00,1.5466,1.54676,1.5465,1.54657,355000002.0
2006-01-11 17:46:00,1.54668,1.54681,1.54654,1.54671,280100002.0
2006-01-11 17:47:00,1.54678,1.54683,1.54666,1.54671,241999995.0
2006-01-11 17:48:00,1.54679,1.5468,1.54659,1.54671,256100004.0
2006-01-11 17:49:00,1.54657,1.54684,1.5465,1.54673,366800002.0
2006-01-11 17:50:00,1.54672,1.5468,1.54662,1.54671,325200000.0
2006-01-11 17:51:00,1.54668,1.54673,1.54654,1.54666,131199999.0
2006-01-11 17:52:00,1.54677,1.54683,1.54657,1.54665,461700000.0
2006-01-11 17:53:00,1.54643,1.54671,1.54643,1.54662,301300000.0
2006-01-11 17:54:00,1.54664,1.54679,1.54659,1.54668,286200001.0
2006-01-11 17:55:00,1.54661,1.54682,1.54656,1.54669,342700001.0
2006-01-11 17:56:00,1.54672,1.54679,1.54649,1.54649,221300001.0
2006-01-11 17:57:00,1.54665,1.54673,1.54657,1.54661,285900000.0
2006-01-11 17:58:00,1.54668,1.54676,1.54645,1.54665,274399999.0
2006-01-11 17:59:00,1.54648,1.5468,1.54648,1.54677,279299998.0
2006-01-11 18:00:00,1.5467,1.54677,1.54653,1.5467,389700002.0
2006-01-11 18:03:00,1.5448,1.545,1.5448,1.545,1756800017.0
2006-01-11 18:04:00,1.5452,1.5454,1.5452,1.5453,1756800017.0
2006-01-11 18:05:00,1.545,1.5453,1.545,1.545,1756800017.0
2006-01-11 18:06:00,1.5452,1.5452,1.545,1.5452,1756800017.0
2006-01-11 18:07:00,1.545,1.5453,1.545,1.5452,1756800017.0
2006-01-11 18:08:00,1.5453,1.5454,1.545,1.5454,1756800017.0
2006-01-11 18:09:00,1.54665,1.54681,1.54653,1.54655,1756800017.0
2006-01-11 18:10:00,1.5453,1.5453,1.545,1.545,1613300005.0
2006-01-11 18:11:00,1.5468,1.54686,1.54657,1.54668,1613300005.0
2006-01-11 18:12:00,1.54677,1.54683,1.54665,1.54678,1621800005.0
2006-01-11 18:13:00,1.54677,1.54684,1.54651,1.54665,1212099994.0
2006-01-11 18:14:00,1.5467,1.54678,1.54656,1.5467,2140000005.0
2006-01-11 18:15:00,1.5466,1.54673,1.54654,1.54671,751200002.0
2006-01-11 18:16:00,1.5446,1.5448,1.5442,1.5442,869000003.0
2006-01-11 18:17:00,1.5444,1.5444,1.5442,1.5444,869000003.0
2006-01-11 18:18:00,1.54648,1.54681,1.54648,1.5466,869000003.0
2006-01-11 18:19:00,1.5446,1.5446,1.5444,1.5446,1990499994.0
2006-01-11 18:20:00,1.5467,1.54683,1.54658,1.54671,1990499994.0
2006-01-11 18:21:00,1.54668,1.54675,1.54654,1.54667,654100003.0
2006-01-11 18:22:00,1.5467,1.54678,1.5466,1.54666,1085500004.0
2006-01-11 18:23:00,1.5444,1.5448,1.5444,1.5448,1276000008.0
2006-01-11 18:25:00,1.5446,1.5448,1.5446,1.5446,1276000008.0
2006-01-11 18:26:00,1.5448,1.5448,1.5446,1.5446,1276000008.0
2006-01-11 18:27:00,1.54537,1.54551,1.54524,1.54544,1276000008.0
2006-01-11 18:28:00,1.5446,1.5448,1.5446,1.5448,1741099999.0
2006-01-11 18:29:00,1.54568,1.54572,1.5455,1.54557,1741099999.0
2006-01-11 18:30:00,1.54566,1.54574,1.54554,1.54554,838500003.0
2006-01-11 18:31:00,1.54559,1.54572,1.54547,1.54558,1004400001.0
2006-01-11 18:32:00,1.54553,1.54559,1.54528,1.54533,1329099997.0
2006-01-11 18:33:00,1.545,1.5452,1.545,1.5452,1855799993.0
2006-01-11 18:34:00,1.545,1.5452,1.5448,1.545,1855799993.0
2006-01-11 18:35:00,1.54508,1.5452,1.54491,1.54514,1855799993.0
2006-01-11 18:36:00,1.54507,1.54515,1.54485,1.545,1446999995.0
2006-01-11 18:38:00,1.54526,1.54526,1.54494,1.54494,1262399996.0
2006-01-11 18:39:00,1.54503,1.5451,1.54492,1.54503,1994900007.0
2006-01-11 18:40:00,1.5446,1.5448,1.5446,1.5448,1101299996.0
2006-01-11 18:41:00,1.54505,1.54515,1.54484,1.54484,1101299996.0
2006-01-11 18:42:00,1.54491,1.5451,1.5448,1.545,1320499999.0
2006-01-11 18:43:00,1.54503,1.54503,1.54484,1.54488,488400003.0
2006-01-11 18:44:00,1.545,1.54517,1.54477,1.54489,974700008.0
2006-01-11 18:45:00,1.54487,1.54498,1.54471,1.54482,450399998.0
2006-01-11 18:46:00,1.54486,1.54499,1.54474,1.54491,215199998.0
2006-01-11 18:47:00,1.54501,1.54506,1.54488,1.54488,159000000.0
2006-01-11 18:48:00,1.5449,1.54495,1.54475,1.5448,1224700004.0
2006-01-11 18:49:00,1.54497,1.54497,1.5448,1.54488,376400005.0
2006-01-11 18:50:00,1.54488,1.54488,1.5445,1.5445,674799998.0
2006-01-11 18:51:00,1.5445,1.5448,1.54444,1.54457,1358300004.0
2006-01-11 18:52:00,1.54447,1.54472,1.54439,1.5444,1595000018.0
2006-01-11 18:53:00,1.54432,1.54439,1.54413,1.5443,1062399995.0
2006-01-11 18:54:00,1.5443,1.54494,1.5443,1.54489,794200002.0
2006-01-11 18:55:00,1.54493,1.54505,1.54472,1.54482,1662400012.0
2006-01-11 18:56:00,1.54487,1.54508,1.54479,1.54492,970600006.0
2006-01-11 18:57:00,1.54493,1.54504,1.54484,1.54497,769700000.0
2006-01-11 18:58:00,1.545,1.54506,1.5447,1.54506,1062400009.0
2006-01-11 18:59:00,1.54497,1.54515,1.5449,1.54493,1698099998.0
2006-01-11 19:00:00,1.54497,1.54512,1.54486,1.54501,451000005.0
2006-01-11 19:01:00,1.54502,1.54506,1.54483,1.54494,327899999.0
2006-01-11 19:02:00,1.54477,1.54503,1.54473,1.545,922400002.0
2006-01-11 19:03:00,1.54498,1.54498,1.54483,1.54487,453299995.0
2006-01-11 19:04:00,1.54508,1.54521,1.54501,1.54505,236900000.0
2006-01-11 19:05:00,1.54503,1.54511,1.5448,1.54492,589400001.0
2006-01-11 19:06:00,1.54491,1.54503,1.54478,1.54479,1854400006.0
2006-01-11 19:07:00,1.54492,1.54512,1.54482,1.54482,767200003.0
2006-01-11 19:08:00,1.54504,1.54522,1.54496,1.54505,1474100001.0
2006-01-11 19:09:00,1.54505,1.54518,1.5449,1.545,1609500007.0
2006-01-11 19:10:00,1.54488,1.54513,1.54486,1.54508,1169299998.0
2006-01-11 19:11:00,1.54501,1.54512,1.54489,1.54495,1201599996.0
2006-01-11 19:12:00,1.5449,1.54505,1.54485,1.54495,904000001.0
2006-01-11 19:13:00,1.54481,1.545,1.54481,1.54488,655500004.0
2006-01-11 19:14:00,1.54471,1.54491,1.54471,1.54485,421000004.0
2006-01-11 19:15:00,1.54485,1.54487,1.5447,1.54479,1566700008.0
2006-01-11 19:16:00,1.54481,1.54481,1.54414,1.54414,499500005.0
2006-01-11 19:17:00,1.54426,1.54443,1.54419,1.54434,826700003.0
2006-01-11 19:18:00,1.54433,1.54445,1.54422,1.54445,636299998.0
2006-01-11 19:19:00,1.54445,1.54455,1.5443,1.54443,912300011.0
2006-01-11 19:20:00,1.54455,1.54468,1.54434,1.54447,943100006.0
2006-01-11 19:21:00,1.54455,1.54461,1.54429,1.54434,1129899996.0
2006-01-11 19:22:00,1.54435,1.54439,1.54426,1.54439,315999999.0
2006-01-11 19:23:00,1.54442,1.54458,1.54434,1.54438,682000003.0
2006-01-11 19:24:00,1.54444,1.54472,1.54444,1.54472,527300000.0
2006-01-11 19:25:00,1.54462,1.5448,1.54448,1.54461,682899997.0
2006-01-11 19:26:00,1.54464,1.54479,1.54452,1.54462,853600005.0
2006-01-11 19:27:00,1.54468,1.54471,1.54448,1.54454,1457700009.0
2006-01-11 19:28:00,1.54467,1.54475,1.54448,1.54448,504200000.0
2006-01-11 19:29:00,1.54445,1.5447,1.54428,1.54444,665600003.0
2006-01-11 19:30:00,1.5442,1.5444,1.5442,1.5444,1310700005.0
2006-01-11 19:31:00,1.54462,1.54462,1.54428,1.54428,1310700005.0
2006-01-11 19:32:00,1.54428,1.5446,1.54428,1.54455,901500002.0
2006-01-11 19:33:00,1.54464,1.54495,1.54456,1.54478,1096600003.0
2006-01-11 19:34:00,1.54497,1.54498,1.54472,1.5448,1666300004.0
2006-01-11 19:35:00,1.54473,1.54487,1.54448,1.54474,966500004.0
2006-01-11 19:36:00,1.54474,1.54475,1.54447,1.5445,661099996.0
2006-01-11 19:37:00,1.5446,1.54475,1.54459,1.54475,310900001.0
2006-01-11 19:38:00,1.54465,1.54468,1.5445,1.54455,866700008.0
2006-01-11 19:39:00,1.54445,1.54465,1.54437,1.54438,1403499998.0
2006-01-11 19:40:00,1.54458,1.54458,1.54437,1.54437,520800005.0
2006-01-11 19:41:00,1.54454,1.54466,1.54446,1.54446,418799998.0
2006-01-11 19:42:00,1.54461,1.54473,1.54449,1.5446,758200003.0
2006-01-11 19:43:00,1.5447,1.54476,1.5446,1.5446,450800004.0
2006-01-11 19:44:00,1.54475,1.54478,1.5446,1.54462,694500003.0
2006-01-11 19:45:00,1.5447,1.54475,1.54452,1.54466,186099999.0
2006-01-11 19:46:00,1.54468,1.54475,1.54452,1.54455,778500007.0
2006-01-11 19:47:00,1.54467,1.54484,1.54457,1.5447,318199998.0
2006-01-11 19:48:00,1.5447,1.54492,1.5447,1.54492,615800003.0
2006-01-11 19:49:00,1.54486,1.54493,1.54471,1.54487,1403500010.0
2006-01-11 19:50:00,1.54478,1.54484,1.54466,1.54474,160099999.0
2006-01-11 19:51:00,1.54463,1.54476,1.54436,1.54452,663400012.0
2006-01-11 19:52:00,1.54445,1.54453,1.54433,1.54453,383000005.0
2006-01-11 19:53:00,1.54446,1.54455,1.54432,1.54447,709600007.0
2006-01-11 19:54:00,1.54441,1.54459,1.54441,1.54458,383299991.0
2006-01-11 19:55:00,1.54449,1.54459,1.54429,1.5444,618700012.0
2006-01-11 19:56:00,1.54434,1.5444,1.54407,1.54416,1258500004.0
2006-01-11 19:57:00,1.54428,1.54428,1.54407,1.54409,1639899988.0
2006-01-11 19:58:00,1.54424,1.54429,1.54394,1.54394,1867600017.0
2006-01-11 19:59:00,1.54396,1.54424,1.54396,1.5442,1096899997.0
2006-01-11 20:00:00,1.54416,1.54423,1.54404,1.54416,677300001.0
2006-01-11 20:01:00,1.5442,1.54427,1.54404,1.54419,533299999.0
2006-01-11 20:02:00,1.54404,1.54422,1.54402,1.54422,431900001.0
2006-01-11 20:03:00,1.54407,1.54418,1.54404,1.54407,158799999.0
2006-01-11 20:04:00,1.54392,1.5441,1.54386,1.5441,303500003.0
2006-01-11 20:05:00,1.54399,1.5441,1.54391,1.5441,376200001.0
2006-01-11 20:06:00,1.54413,1.54422,1.54412,1.54417,382399998.0
2006-01-11 20:07:00,1.54408,1.54415,1.544,1.5441,132599999.0
2006-01-11 20:08:00,1.54415,1.54417,1.54394,1.54394,1404500002.0
2006-01-11 20:09:00,1.544,1.54405,1.54388,1.54388,308099999.0
2006-01-11 20:10:00,1.54389,1.544,1.54386,1.54398,303600002.0
2006-01-11 20:11:00,1.54384,1.54406,1.54381,1.54406,707099999.0
2006-01-11 20:12:00,1.54411,1.54427,1.54403,1.5442,363600002.0
2006-01-11 20:13:00,1.54417,1.54426,1.54401,1.54409,1639500002.0
2006-01-11 20:14:00,1.54419,1.54422,1.54396,1.54407,586999997.0
2006-01-11 20:15:00,1.54418,1.54423,1.54403,1.54403,1085400003.0
2006-01-11 20:16:00,1.54408,1.54415,1.54392,1.54394,2030600010.0
2006-01-11 20:17:00,1.54401,1.54413,1.54399,1.5441,343100002.0
2006-01-11 20:18:00,1.54405,1.54405,1.5439,1.5439,513299999.0
2006-01-11 20:21:00,1.54397,1.54406,1.54384,1.54395,745700002.0
2006-01-11 20:22:00,1.5439,1.54402,1.54381,1.54395,689400005.0
2006-01-11 20:23:00,1.54395,1.54408,1.54377,1.54398,1155899996.0
2006-01-11 20:24:00,1.54407,1.54417,1.54396,1.54396,520000004.0
2006-01-11 20:25:00,1.54401,1.54411,1.54385,1.54403,964900000.0
2006-01-11 20:26:00,1.54417,1.54427,1.54404,1.54411,198000001.0
2006-01-11 20:27:00,1.54406,1.54415,1.54398,1.54415,661700003.0
2006-01-11 20:28:00,1.5448,1.5448,1.5446,1.5446,1795399998.0
2006-01-11 20:29:00,1.54422,1.54433,1.54396,1.54396,1795399998.0
2006-01-11 20:30:00,1.545,1.5453,1.5448,1.5452,555500001.0
2006-01-11 20:31:00,1.545,1.5452,1.545,1.5452,555500001.0
2006-01-11 20:32:00,1.545,1.5452,1.545,1.545,555500001.0
2006-01-11 20:33:00,1.54414,1.54428,1.54398,1.54415,555500001.0
2006-01-11 20:34:00,1.54412,1.5442,1.54394,1.544,438600001.0
2006-01-11 20:35:00,1.54417,1.54428,1.54404,1.54411,650800002.0
2006-01-11 20:36:00,1.54425,1.5444,1.54399,1.54429,573300002.0
2006-01-11 20:37:00,1.54423,1.54431,1.54401,1.54415,955100001.0
2006-01-11 20:38:00,1.544,1.5442,1.54397,1.54415,1604900005.0
2006-01-11 20:39:00,1.54412,1.54415,1.54394,1.54394,1159900002.0
2006-01-11 20:40:00,1.54409,1.54425,1.54399,1.54415,1464100003.0
2006-01-11 20:41:00,1.54424,1.54429,1.54397,1.54397,585099998.0
2006-01-11 20:42:00,1.54406,1.5443,1.54401,1.5442,346300003.0
2006-01-11 20:43:00,1.54428,1.54429,1.54402,1.54402,888300001.0
2006-01-11 20:44:00,1.54402,1.54429,1.54402,1.5442,1401000008.0
2006-01-11 20:45:00,1.54424,1.54424,1.54403,1.54417,1002500009.0
2006-01-11 20:46:00,1.54421,1.54427,1.54398,1.54425,209299999.0
2006-01-11 20:47:00,1.5441,1.54428,1.54399,1.54428,685299999.0
2006-01-11 20:48:00,1.54427,1.54441,1.54413,1.54416,1558900012.0
2006-01-11 20:49:00,1.544,1.5443,1.54397,1.54423,1018799996.0
2006-01-11 20:50:00,1.54421,1.54432,1.54412,1.54427,1821700006.0
2006-01-11 20:51:00,1.54422,1.54425,1.54407,1.54412,414700001.0
2006-01-11 20:52:00,1.54425,1.54425,1.544,1.54411,1264599996.0
2006-01-11 20:53:00,1.5441,1.54425,1.54409,1.5442,1389999997.0
2006-01-11 20:54:00,1.5442,1.54432,1.54408,1.54417,782100007.0
2006-01-11 20:55:00,1.5442,1.5443,1.5442,1.5443,686300000.0
2006-01-11 20:56:00,1.5457,1.5457,1.5457,1.5457,1541100010.0
2006-01-11 20:57:00,1.5458,1.5458,1.5458,1.5458,1541100010.0
2006-01-11 20:58:00,1.5457,1.5458,1.5457,1.5458,1541100010.0
2006-01-11 20:59:00,1.5459,1.5459,1.5457,1.5458,1541100010.0
2006-01-11 21:00:00,1.5459,1.5459,1.5458,1.5458,1541100010.0
2006-01-11 21:01:00,1.5459,1.5463,1.5459,1.5461,1541100010.0
2006-01-11 21:02:00,1.5444,1.54445,1.54425,1.5443,1541100010.0
2006-01-11 21:03:00,1.5443,1.54448,1.54427,1.5444,1410600004.0
2006-01-11 21:04:00,1.5444,1.5444,1.5442,1.5442,227300002.0
2006-01-11 21:05:00,1.54427,1.54445,1.54423,1.5444,710899999.0
2006-01-11 21:06:00,1.54421,1.54451,1.54418,1.5444,637500002.0
2006-01-11 21:07:00,1.5443,1.5444,1.54426,1.5444,502400000.0
2006-01-11 21:08:00,1.54435,1.54457,1.54435,1.54455,285400005.0
2006-01-11 21:09:00,1.54448,1.54448,1.54431,1.54432,488800000.0
2006-01-11 21:10:00,1.54453,1.54453,1.54436,1.54442,763000001.0
2006-01-11 21:11:00,1.54448,1.54453,1.54435,1.54453,746899997.0
2006-01-11 21:12:00,1.54453,1.54453,1.54434,1.54446,369100002.0
2006-01-11 21:13:00,1.5444,1.54454,1.54437,1.54448,1087200004.0
2006-01-11 21:14:00,1.54444,1.54453,1.54429,1.54443,754700008.0
2006-01-11 21:15:00,1.54445,1.54452,1.54427,1.54443,712300002.0
2006-01-11 21:16:00,1.5444,1.54455,1.54423,1.54438,483899997.0
2006-01-11 21:17:00,1.5444,1.54454,1.54435,1.54435,1727300002.0
2006-01-11 21:18:00,1.54448,1.54455,1.54433,1.54455,781800011.0
2006-01-11 21:19:00,1.54437,1.54449,1.54421,1.54443,527799996.0
2006-01-11 21:22:00,1.54447,1.54463,1.54429,1.54452,1895500016.0
2006-01-11 21:23:00,1.54456,1.54465,1.5444,1.54455,1202500007.0
2006-01-11 21:24:00,1.54459,1.54459,1.54439,1.54452,590400000.0
2006-01-11 21:25:00,1.54451,1.54464,1.54418,1.54432,1357700004.0
2006-01-11 21:26:00,1.54436,1.5445,1.54435,1.5445,492400004.0
2006-01-11 21:27:00,1.54452,1.54463,1.54446,1.54457,503599999.0
2006-01-11 21:28:00,1.54438,1.54454,1.54434,1.54447,751500005.0
2006-01-11 21:29:00,1.54445,1.5447,1.54441,1.54468,387199998.0
2006-01-11 21:30:00,1.54463,1.5449,1.54463,1.5449,403099999.0
2006-01-11 21:31:00,1.54493,1.54493,1.54472,1.54493,542900002.0
2006-01-11 21:32:00,1.545,1.54508,1.54479,1.54479,2049599992.0
2006-01-11 21:33:00,1.54493,1.54499,1.54483,1.54492,147199999.0
2006-01-11 21:34:00,1.54492,1.54502,1.5448,1.54487,1315400003.0
2006-01-11 21:35:00,1.54498,1.54501,1.54482,1.54483,826800002.0
2006-01-11 21:36:00,1.54491,1.54498,1.54484,1.54488,200599996.0
2006-01-11 21:37:00,1.54502,1.54522,1.54496,1.54502,415300006.0
2006-01-11 21:38:00,1.54505,1.54525,1.54502,1.54525,468600002.0
2006-01-11 21:39:00,1.54502,1.54517,1.54499,1.54514,265700003.0
2006-01-11 21:40:00,1.54519,1.54522,1.545,1.54502,485600001.0
2006-01-11 21:41:00,1.54502,1.54525,1.54499,1.5452,847100001.0
2006-01-11 21:42:00,1.54516,1.54541,1.54516,1.54535,576900006.0
2006-01-11 21:43:00,1.54527,1.54544,1.54521,1.54536,1353700011.0
2006-01-11 21:44:00,1.54531,1.54545,1.54523,1.54532,1283199993.0
2006-01-11 21:45:00,1.54518,1.54548,1.54518,1.54548,647500002.0
2006-01-11 21:46:00,1.54539,1.54574,1.54539,1.54549,1557899997.0
2006-01-11 21:47:00,1.54567,1.54574,1.54545,1.54545,1126200005.0
2006-01-11 21:48:00,1.54542,1.54559,1.54542,1.54555,358199997.0
2006-01-11 21:49:00,1.54548,1.54558,1.54534,1.54548,1124899996.0
2006-01-11 21:50:00,1.5455,1.5455,1.54532,1.5455,186099999.0
2006-01-11 21:51:00,1.54542,1.54555,1.54539,1.5455,602700004.0
2006-01-11 21:52:00,1.54555,1.54558,1.54533,1.54533,1282400009.0
2006-01-11 21:53:00,1.54547,1.54549,1.54522,1.54539,365400005.0
2006-01-11 21:54:00,1.54552,1.54552,1.54538,1.54548,130000000.0
2006-01-11 21:55:00,1.54548,1.54548,1.54525,1.5453,523200003.0
2006-01-11 21:56:00,1.54547,1.5456,1.54542,1.5455,633600005.0
2006-01-11 21:57:00,1.54542,1.54564,1.54542,1.54564,443799999.0
2006-01-11 21:58:00,1.54564,1.54572,1.54545,1.54564,688799994.0
2006-01-11 21:59:00,1.54567,1.54572,1.54547,1.54569,1046700002.0
2006-01-11 22:00:00,1.54551,1.54575,1.54545,1.54572,534499999.0
2006-01-11 22:01:00,1.5459,1.5462,1.5459,1.54599,107699999.0
2006-01-11 22:02:00,1.54608,1.54615,1.54582,1.54586,1159600004.0
2006-01-11 22:03:00,1.54613,1.54615,1.54591,1.54608,582900007.0
2006-01-11 22:04:00,1.54605,1.5461,1.54588,1.546,986499998.0
2006-01-11 22:05:00,1.5461,1.54612,1.54595,1.546,380800004.0
2006-01-11 22:06:00,1.54593,1.54603,1.54582,1.54596,663500010.0
2006-01-11 22:07:00,1.54597,1.54603,1.54581,1.54603,119500002.0
2006-01-11 22:08:00,1.546,1.546,1.54582,1.54598,414600002.0
2006-01-11 22:09:00,1.54589,1.54605,1.54578,1.54601,383299999.0
2006-01-11 22:10:00,1.54603,1.54613,1.54596,1.54608,316499999.0
2006-01-11 22:11:00,1.54613,1.54613,1.54592,1.54592,208899999.0
2006-01-11 22:12:00,1.54599,1.54605,1.54589,1.546,983600011.0
2006-01-11 22:13:00,1.5459,1.54601,1.54579,1.5458,336099998.0
2006-01-11 22:14:00,1.54598,1.54599,1.54577,1.54584,294000000.0
2006-01-11 22:15:00,1.54595,1.54608,1.54575,1.54583,664499995.0
2006-01-11 22:16:00,1.54593,1.54608,1.54574,1.54578,346700007.0
2006-01-11 22:17:00,1.54605,1.54607,1.546,1.54604,126100000.0
2006-01-11 22:18:00,1.54595,1.546,1.5458,1.5458,188400002.0
2006-01-11 22:19:00,1.54595,1.546,1.54573,1.54587,339600002.0
2006-01-11 22:20:00,1.54592,1.54598,1.54575,1.54585,342100002.0
2006-01-11 22:21:00,1.5459,1.54605,1.54587,1.546,339799998.0
2006-01-11 22:22:00,1.54589,1.54608,1.54581,1.546,879399992.0
2006-01-11 22:23:00,1.54597,1.54605,1.54584,1.54597,361999999.0
2006-01-11 22:24:00,1.54593,1.54598,1.54569,1.54569,207099998.0
2006-01-11 22:25:00,1.54582,1.54596,1.5457,1.5459,640500000.0
2006-01-11 22:26:00,1.5459,1.546,1.54569,1.5458,796000001.0
2006-01-11 22:27:00,1.54582,1.54604,1.54562,1.54585,215700002.0
2006-01-11 22:28:00,1.54575,1.546,1.54573,1.54593,537100004.0
2006-01-11 22:29:00,1.54596,1.54608,1.54578,1.54596,632600002.0
2006-01-11 22:30:00,1.5459,1.54609,1.54583,1.54602,705000001.0
2006-01-11 22:31:00,1.54595,1.54595,1.54563,1.54577,202100001.0
2006-01-11 22:32:00,1.54595,1.54595,1.5458,1.5458,256499999.0
2006-01-11 22:33:00,1.54585,1.54609,1.54585,1.54607,209500003.0
2006-01-11 22:34:00,1.54598,1.54605,1.54588,1.546,438300000.0
2006-01-11 22:35:00,1.54608,1.54609,1.54595,1.54595,134200003.0
2006-01-11 22:36:00,1.54604,1.54626,1.54593,1.54609,613000002.0
2006-01-11 22:37:00,1.54615,1.54622,1.546,1.54604,388400002.0
2006-01-11 22:38:00,1.54605,1.54605,1.54581,1.54589,436700000.0
2006-01-11 22:39:00,1.54577,1.54605,1.5457,1.54605,773299997.0
2006-01-11 22:40:00,1.54585,1.5461,1.54576,1.5461,710600007.0
2006-01-11 22:41:00,1.54605,1.54615,1.54593,1.546,440300000.0
2006-01-11 22:42:00,1.5459,1.54615,1.5459,1.5461,644800008.0
2006-01-11 22:43:00,1.54608,1.54617,1.54574,1.5461,1371199989.0
2006-01-11 22:44:00,1.54596,1.54612,1.54583,1.5461,474100001.0
2006-01-11 22:45:00,1.5461,1.5461,1.5458,1.5458,209400001.0
2006-01-11 22:46:00,1.54588,1.54605,1.54579,1.546,225200004.0
2006-01-11 22:47:00,1.54596,1.54621,1.54596,1.54617,188999998.0
2006-01-11 22:48:00,1.54597,1.54615,1.5459,1.54615,348700004.0
2006-01-11 22:49:00,1.5462,1.54625,1.546,1.546,727200004.0
2006-01-11 22:50:00,1.54615,1.54626,1.54607,1.54613,372500001.0
2006-01-11 22:51:00,1.54621,1.54622,1.54597,1.54603,472599993.0
2006-01-11 22:52:00,1.54615,1.54615,1.5458,1.54587,424100004.0
2006-01-11 22:53:00,1.5461,1.5462,1.54605,1.54612,186800004.0
2006-01-11 22:54:00,1.54623,1.54634,1.54608,1.54612,514600004.0
2006-01-11 22:55:00,1.54635,1.54635,1.54604,1.54604,254700002.0
2006-01-11 22:56:00,1.54612,1.54615,1.54598,1.54607,116700002.0
2006-01-11 22:57:00,1.54596,1.54623,1.54596,1.54617,432799997.0
2006-01-11 22:58:00,1.54607,1.54619,1.54603,1.54609,205300000.0
2006-01-11 22:59:00,1.54584,1.54606,1.54562,1.5459,442000000.0
2006-01-11 23:00:00,1.54587,1.54597,1.54555,1.5456,115900001.0
2006-01-11 23:01:00,1.5463,1.54646,1.54618,1.54622,298400007.0
2006-01-11 23:02:00,1.54635,1.54649,1.54635,1.54648,263599999.0
2006-01-11 23:03:00,1.54645,1.54657,1.54638,1.54657,287300000.0
2006-01-11 23:04:00,1.54631,1.5466,1.54631,1.54642,304500002.0
2006-01-11 23:05:00,1.54637,1.54655,1.54628,1.54639,193100001.0
2006-01-11 23:06:00,1.54628,1.54647,1.54625,1.54634,241000004.0
2006-01-11 23:07:00,1.54631,1.54637,1.54622,1.54622,270800003.0
2006-01-11 23:08:00,1.54632,1.54638,1.54619,1.54631,44900000.0
2006-01-11 23:09:00,1.54635,1.54635,1.5463,1.5463,68300002.0
2006-01-11 23:10:00,1.54616,1.54635,1.5461,1.5462,151299999.0
2006-01-11 23:11:00,1.54632,1.54642,1.54616,1.54635,221999997.0
2006-01-11 23:12:00,1.5463,1.54645,1.5463,1.5464,309300001.0
2006-01-11 23:13:00,1.5464,1.5464,1.5463,1.5463,24000000.0
2006-01-11 23:14:00,1.54624,1.54637,1.54624,1.54637,69500000.0
2006-01-11 23:15:00,1.54624,1.54637,1.54624,1.54637,45500000.0
2006-01-11 23:16:00,1.54641,1.54642,1.5462,1.54628,357500002.0
2006-01-11 23:17:00,1.54627,1.54634,1.54605,1.54623,420000002.0
2006-01-11 23:18:00,1.54621,1.54632,1.54606,1.54624,265800000.0
2006-01-11 23:19:00,1.54625,1.54632,1.54604,1.54627,284600009.0
2006-01-11 23:20:00,1.54613,1.54629,1.54613,1.54622,40800000.0
2006-01-11 23:21:00,1.54609,1.54624,1.54609,1.54622,91600000.0
2006-01-11 23:22:00,1.54628,1.54647,1.54625,1.54627,145200001.0
2006-01-11 23:23:00,1.54637,1.54648,1.54617,1.54635,297300000.0
2006-01-11 23:24:00,1.54646,1.54648,1.54628,1.54635,330599999.0
2006-01-11 23:25:00,1.54642,1.54651,1.5463,1.54642,370500002.0
2006-01-11 23:26:00,1.54648,1.54652,1.54644,1.54646,72799999.0
2006-01-11 23:27:00,1.54642,1.54656,1.54642,1.54656,254000005.0
2006-01-11 23:28:00,1.5465,1.54657,1.54641,1.54641,303000002.0
2006-01-11 23:29:00,1.54633,1.54649,1.54633,1.54649,132200003.0
2006-01-11 23:30:00,1.54652,1.54652,1.54622,1.54622,244799998.0
2006-01-11 23:31:00,1.5463,1.54645,1.54629,1.54645,276200004.0
2006-01-11 23:32:00,1.54638,1.54648,1.54618,1.54635,288699999.0
2006-01-11 23:33:00,1.54631,1.5465,1.54631,1.54649,102800000.0
2006-01-11 23:34:00,1.5465,1.5465,1.54631,1.54634,190100001.0
2006-01-11 23:35:00,1.54649,1.54653,1.54633,1.54642,184300001.0
2006-01-11 23:36:00,1.5465,1.54658,1.54639,1.54654,277800002.0
2006-01-11 23:37:00,1.5464,1.5465,1.5464,1.5465,142100003.0
2006-01-11 23:38:00,1.54652,1.54657,1.54633,1.5465,164600002.0
2006-01-11 23:39:00,1.54644,1.54653,1.54633,1.54653,240500004.0
2006-01-11 23:40:00,1.54641,1.54655,1.54635,1.5465,208999999.0
2006-01-11 23:41:00,1.54653,1.54653,1.54629,1.54637,297100002.0
2006-01-11 23:42:00,1.54649,1.54655,1.54631,1.54631,287100003.0
2006-01-11 23:43:00,1.54649,1.54656,1.54646,1.54656,100099998.0
2006-01-11 23:44:00,1.54657,1.5468,1.54645,1.54671,258999997.0
2006-01-11 23:45:00,1.54663,1.54679,1.54663,1.54679,67900002.0
2006-01-11 23:46:00,1.54663,1.54682,1.54658,1.54665,196100004.0
2006-01-11 23:47:00,1.54687,1.54705,1.54682,1.54693,186900001.0
2006-01-11 23:48:00,1.54672,1.54685,1.54664,1.54673,111800002.0
2006-01-11 23:49:00,1.54676,1.54677,1.54654,1.54659,466699998.0
2006-01-11 23:50:00,1.5467,1.54675,1.5466,1.54668,203899998.0
2006-01-11 23:51:00,1.54658,1.5467,1.54653,1.54657,261299999.0
2006-01-11 23:52:00,1.54671,1.54672,1.54637,1.5465,299800003.0
2006-01-11 23:53:00,1.5466,1.54673,1.54645,1.54653,212599999.0
2006-01-11 23:54:00,1.5467,1.54675,1.54643,1.54643,213200002.0
2006-01-11 23:55:00,1.54668,1.54668,1.54649,1.54668,184099998.0
2006-01-11 23:56:00,1.54657,1.54672,1.54651,1.54665,270500006.0
2006-01-11 23:57:00,1.54666,1.54673,1.54649,1.54663,189700003.0
2006-01-11 23:58:00,1.54645,1.54674,1.54638,1.54643,390099997.0
2006-01-11 23:59:00,1.54632,1.54645,1.54632,1.54645,127900000.0
2006-01-12 00:00:00,1.5464,1.54645,1.5464,1.54645,47200000.0
2006-01-12 00:01:00,1.54646,1.54695,1.54645,1.54657,452500004.0
2006-01-12 00:02:00,1.54656,1.54679,1.54642,1.54651,239599999.0
2006-01-12 00:03:00,1.54672,1.54694,1.54642,1.54667,322499999.0
2006-01-12 00:04:00,1.54657,1.54688,1.54643,1.54657,220999998.0
2006-01-12 00:05:00,1.5465,1.54717,1.54638,1.54685,345999997.0
2006-01-12 00:06:00,1.54658,1.54696,1.54655,1.54686,385399997.0
2006-01-12 00:07:00,1.54692,1.54693,1.54651,1.54693,304700000.0
2006-01-12 00:08:00,1.54664,1.5468,1.54654,1.54678,376400000.0
2006-01-12 00:09:00,1.54654,1.54683,1.54617,1.54618,276899998.0
2006-01-12 00:10:00,1.54613,1.54685,1.54595,1.54645,391400005.0
2006-01-12 00:11:00,1.54633,1.54668,1.54627,1.54668,224500000.0
2006-01-12 00:12:00,1.54669,1.54681,1.54624,1.5465,454000000.0
2006-01-12 00:13:00,1.54662,1.54662,1.5462,1.54638,281299999.0
2006-01-12 00:14:00,1.54632,1.54676,1.54632,1.54655,276399999.0
2006-01-12 00:15:00,1.5466,1.54669,1.54618,1.54641,400500000.0
2006-01-12 00:16:00,1.54662,1.54678,1.54633,1.5465,450800006.0
2006-01-12 00:17:00,1.54676,1.54676,1.54606,1.54637,368300002.0
2006-01-12 00:18:00,1.54656,1.54683,1.54632,1.54663,375700001.0
2006-01-12 00:19:00,1.54622,1.5468,1.54622,1.54678,334700000.0
2006-01-12 00:20:00,1.54663,1.54683,1.54628,1.54651,378499999.0
2006-01-12 00:21:00,1.54624,1.54663,1.54614,1.54645,240999998.0
2006-01-12 00:22:00,1.5462,1.54674,1.54618,1.54651,444900007.0
2006-01-12 00:23:00,1.54645,1.54684,1.54643,1.54652,322799999.0
2006-01-12 00:24:00,1.54648,1.54673,1.54635,1.54654,348899998.0
2006-01-12 00:25:00,1.54653,1.54682,1.54625,1.54635,284400002.0
2006-01-12 00:26:00,1.54625,1.54665,1.5461,1.54649,351700005.0
2006-01-12 00:27:00,1.54617,1.5466,1.5461,1.54624,400999999.0
2006-01-12 00:28:00,1.546,1.54639,1.54589,1.546,374399998.0
2006-01-12 00:29:00,1.546,1.5465,1.54582,1.54617,259899999.0
2006-01-12 00:30:00,1.54634,1.54643,1.54619,1.54631,274000003.0
2006-01-12 00:31:00,1.54626,1.5464,1.5461,1.54623,355599997.0
2006-01-12 00:32:00,1.54605,1.54639,1.54595,1.54639,374500006.0
2006-01-12 00:33:00,1.5461,1.54629,1.5458,1.54584,205200000.0
2006-01-12 00:34:00,1.54559,1.54577,1.54555,1.5457,365100002.0
2006-01-12 00:35:00,1.54586,1.54622,1.54581,1.54622,182000000.0
2006-01-12 00:36:00,1.54628,1.54652,1.54616,1.54639,178899999.0
2006-01-12 00:37:00,1.54653,1.54653,1.54638,1.54644,63699999.0
2006-01-12 00:38:00,1.54625,1.54649,1.54616,1.54649,263199998.0
2006-01-12 00:39:00,1.54638,1.5465,1.54626,1.54642,234100001.0
2006-01-12 00:40:00,1.54629,1.54656,1.54629,1.54633,284300005.0
2006-01-12 00:41:00,1.54645,1.54645,1.54632,1.54632,98299999.0
2006-01-12 00:42:00,1.54647,1.54654,1.54623,1.54628,236600004.0
2006-01-12 00:43:00,1.54645,1.54664,1.54634,1.54657,302700002.0
2006-01-12 00:44:00,1.5463,1.54657,1.5463,1.5465,150500002.0
2006-01-12 00:45:00,1.54633,1.54645,1.54622,1.54635,189799997.0
2006-01-12 00:46:00,1.54645,1.54669,1.54636,1.54646,179900000.0
2006-01-12 00:47:00,1.54632,1.54632,1.54601,1.54616,268200004.0
2006-01-12 00:48:00,1.5463,1.54642,1.5458,1.54587,388399999.0
2006-01-12 00:49:00,1.54577,1.54585,1.54572,1.5458,132700002.0
2006-01-12 00:50:00,1.54578,1.54583,1.5456,1.54583,297700001.0
2006-01-12 00:51:00,1.5455,1.54585,1.5455,1.54585,217000000.0
2006-01-12 00:52:00,1.54573,1.54583,1.54553,1.54577,126199999.0
2006-01-12 00:53:00,1.54558,1.54582,1.54558,1.54582,130900002.0
2006-01-12 00:54:00,1.54575,1.54585,1.54566,1.54571,362600000.0
2006-01-12 00:55:00,1.54585,1.54651,1.54582,1.54634,337800002.0
2006-01-12 00:56:00,1.54653,1.54653,1.54636,1.54636,174900000.0
2006-01-12 00:57:00,1.54619,1.54662,1.54619,1.54631,435699999.0
2006-01-12 00:58:00,1.54633,1.5464,1.54604,1.54631,316799996.0
2006-01-12 00:59:00,1.5462,1.54633,1.54606,1.54621,340799998.0
2006-01-12 01:00:00,1.54634,1.54658,1.54634,1.54654,83000000.0
2006-01-12 01:01:00,1.54639,1.54655,1.54632,1.5465,344799999.0
2006-01-12 01:02:00,1.54641,1.54655,1.54641,1.54655,124199999.0
2006-01-12 01:03:00,1.5464,1.54655,1.54626,1.54644,51900000.0
2006-01-12 01:04:00,1.54654,1.54658,1.54631,1.54655,445300005.0
2006-01-12 01:05:00,1.5465,1.54655,1.54631,1.54647,353900003.0
2006-01-12 01:06:00,1.54652,1.54655,1.5463,1.5463,354100006.0
2006-01-12 01:07:00,1.54639,1.54658,1.54637,1.54655,316599999.0
2006-01-12 01:08:00,1.5464,1.54652,1.54636,1.54652,132799998.0
2006-01-12 01:09:00,1.54646,1.54655,1.5464,1.54644,158299996.0
2006-01-12 01:10:00,1.54648,1.54655,1.5464,1.5465,214100002.0
2006-01-12 01:11:00,1.54655,1.54655,1.5465,1.5465,39800000.0
2006-01-12 01:12:00,1.54648,1.54655,1.54631,1.54631,266900001.0
2006-01-12 01:13:00,1.54639,1.54652,1.54622,1.5464,281500000.0
2006-01-12 01:14:00,1.54642,1.54658,1.54641,1.54655,298600002.0
2006-01-12 01:15:00,1.54645,1.54653,1.54634,1.54648,210899998.0
2006-01-12 01:16:00,1.5463,1.54645,1.5463,1.54645,168600000.0
2006-01-12 01:17:00,1.5464,1.54654,1.546,1.54629,275599996.0
2006-01-12 01:18:00,1.54632,1.54648,1.54632,1.54648,294800001.0
2006-01-12 01:19:00,1.54645,1.54654,1.54637,1.5465,296399998.0
2006-01-12 01:20:00,1.54648,1.54655,1.54636,1.5464,160000001.0
2006-01-12 01:21:00,1.54655,1.54655,1.5464,1.5464,286999998.0
2006-01-12 01:22:00,1.54646,1.54652,1.54636,1.54652,293100002.0
2006-01-12 01:23:00,1.5464,1.54646,1.54628,1.54643,141699997.0
2006-01-12 01:24:00,1.54631,1.54648,1.54631,1.54648,50799998.0
2006-01-12 01:25:00,1.54633,1.54647,1.54617,1.54647,257199996.0
2006-01-12 01:26:00,1.54652,1.54652,1.54644,1.54644,48800000.0
2006-01-12 01:27:00,1.54635,1.54639,1.54617,1.54622,413500000.0
2006-01-12 01:28:00,1.54617,1.54629,1.54611,1.54628,315400000.0
2006-01-12 01:29:00,1.54612,1.54625,1.54608,1.54612,228000000.0
2006-01-12 01:30:00,1.5463,1.5463,1.54616,1.54616,65200001.0
2006-01-12 01:31:00,1.54614,1.54627,1.54609,1.54621,130999999.0
2006-01-12 01:32:00,1.54626,1.54633,1.54609,1.54633,421400000.0
2006-01-12 01:33:00,1.5462,1.5463,1.5462,1.5463,67800002.0
2006-01-12 01:34:00,1.5462,1.54635,1.546,1.54625,256600002.0
2006-01-12 01:35:00,1.5461,1.54625,1.5461,1.54625,93000000.0
2006-01-12 01:36:00,1.54625,1.5463,1.5461,1.54616,305799996.0
2006-01-12 01:37:00,1.54616,1.54635,1.54616,1.5463,223399999.0
2006-01-12 01:38:00,1.54629,1.54638,1.5462,1.54638,627100000.0
2006-01-12 01:39:00,1.5462,1.54635,1.5461,1.54625,149200001.0
2006-01-12 01:40:00,1.5462,1.5463,1.5462,1.5463,30400000.0
2006-01-12 01:41:00,1.54635,1.54635,1.54617,1.5462,316299999.0
2006-01-12 01:42:00,1.5463,1.54638,1.54622,1.54624,124000001.0
2006-01-12 01:43:00,1.54628,1.54635,1.5462,1.5463,180500002.0
2006-01-12 01:44:00,1.5463,1.54635,1.5463,1.54635,136500002.0
2006-01-12 01:45:00,1.54635,1.54635,1.5463,1.5463,49500002.0
2006-01-12 01:46:00,1.5463,1.54638,1.54618,1.54634,384800008.0
2006-01-12 01:47:00,1.54624,1.54632,1.54612,1.5462,221100005.0
2006-01-12 01:48:00,1.54627,1.54632,1.54613,1.54629,226600001.0
2006-01-12 01:49:00,1.54617,1.54632,1.54611,1.54622,179799998.0
2006-01-12 01:50:00,1.54628,1.54635,1.54617,1.54628,131500002.0
2006-01-12 01:51:00,1.5462,1.5463,1.5462,1.5463,49500000.0
2006-01-12 01:52:00,1.54625,1.5463,1.54606,1.54616,222099998.0
2006-01-12 01:53:00,1.54625,1.54631,1.5461,1.54623,389600001.0
2006-01-12 01:54:00,1.54627,1.54631,1.54616,1.54629,258500000.0
2006-01-12 01:55:00,1.5463,1.5463,1.54608,1.5463,303700005.0
2006-01-12 01:56:00,1.54641,1.54641,1.54622,1.54625,111900000.0
2006-01-12 01:57:00,1.54636,1.54639,1.54627,1.54633,76599999.0
2006-01-12 01:58:00,1.54617,1.54635,1.54617,1.54625,142200002.0
2006-01-12 01:59:00,1.54626,1.54633,1.54612,1.54625,330900002.0
2006-01-12 02:00:00,1.54626,1.54635,1.54604,1.54625,154800000.0
2006-01-12 02:01:00,1.54624,1.54633,1.54617,1.54633,234099999.0
2006-01-12 02:02:00,1.54612,1.54635,1.54609,1.54635,211200000.0
2006-01-12 02:03:00,1.54626,1.54645,1.54626,1.54645,268800000.0
2006-01-12 02:04:00,1.54645,1.54645,1.54623,1.54638,321599998.0
2006-01-12 02:05:00,1.54645,1.54653,1.54626,1.54626,314000001.0
2006-01-12 02:06:00,1.54639,1.54653,1.54635,1.54642,283400000.0
2006-01-12 02:07:00,1.54642,1.54665,1.54633,1.54659,600900004.0
2006-01-12 02:08:00,1.5466,1.5466,1.54619,1.54619,277300003.0
2006-01-12 02:09:00,1.54651,1.54658,1.54636,1.54653,230500001.0
2006-01-12 02:10:00,1.54652,1.54653,1.54633,1.54653,391399999.0
2006-01-12 02:11:00,1.54646,1.54646,1.54609,1.54615,441600002.0
2006-01-12 02:12:00,1.54627,1.54642,1.54627,1.54642,95000002.0
2006-01-12 02:13:00,1.54637,1.54639,1.54621,1.54639,226800003.0
2006-01-12 02:14:00,1.5464,1.54645,1.54627,1.54638,242900003.0
2006-01-12 02:15:00,1.54636,1.54636,1.5461,1.5461,131399999.0
2006-01-12 02:16:00,1.54624,1.54642,1.54614,1.54627,290600000.0
2006-01-12 02:17:00,1.54612,1.5463,1.54612,1.5463,126900000.0
2006-01-12 02:18:00,1.54622,1.54636,1.54622,1.54632,222900002.0
2006-01-12 02:19:00,1.54622,1.54633,1.54612,1.54623,143300000.0
2006-01-12 02:20:00,1.54613,1.54625,1.54604,1.54604,114800000.0
2006-01-12 02:21:00,1.54613,1.54628,1.54606,1.5462,347599997.0
2006-01-12 02:22:00,1.54621,1.54631,1.54612,1.54617,208399999.0
2006-01-12 02:23:00,1.54627,1.54635,1.54613,1.5463,248100000.0
2006-01-12 02:24:00,1.54632,1.54638,1.54611,1.54638,354900000.0
2006-01-12 02:25:00,1.54635,1.54635,1.54625,1.54625,57700001.0
2006-01-12 02:26:00,1.54627,1.54627,1.54613,1.54613,146900001.0
2006-01-12 02:27:00,1.54618,1.54633,1.54605,1.5461,262000000.0
2006-01-12 02:28:00,1.54603,1.5463,1.54603,1.54623,321199998.0
2006-01-12 02:29:00,1.5461,1.54635,1.54605,1.54635,205099997.0
2006-01-12 02:30:00,1.5462,1.54635,1.54602,1.54627,184700006.0
2006-01-12 02:31:00,1.5463,1.5463,1.5462,1.5462,74200002.0
2006-01-12 02:32:00,1.5462,1.54635,1.54618,1.54628,170400001.0
2006-01-12 02:33:00,1.5462,1.5463,1.5462,1.5463,104500002.0
2006-01-12 02:34:00,1.54633,1.54641,1.54617,1.54623,261400000.0
2006-01-12 02:35:00,1.54638,1.54638,1.54612,1.54622,417900006.0
2006-01-12 02:36:00,1.54635,1.54635,1.54604,1.54604,100700000.0
2006-01-12 02:37:00,1.54612,1.54637,1.54612,1.54632,175700000.0
2006-01-12 02:38:00,1.54623,1.54634,1.54612,1.5462,111200000.0
2006-01-12 02:39:00,1.5464,1.54642,1.54616,1.54616,154400002.0
2006-01-12 02:40:00,1.54634,1.54637,1.54634,1.54637,39499999.0
2006-01-12 02:41:00,1.54615,1.54635,1.5461,1.5461,337300004.0
2006-01-12 02:42:00,1.54617,1.54635,1.5461,1.54626,360900000.0
2006-01-12 02:43:00,1.5463,1.54635,1.5463,1.54635,62900002.0
2006-01-12 02:44:00,1.54632,1.54642,1.54624,1.54635,127000000.0
2006-01-12 02:45:00,1.54633,1.54633,1.54623,1.54627,90200001.0
2006-01-12 02:46:00,1.54609,1.54621,1.54601,1.54619,66300000.0
2006-01-12 02:47:00,1.5461,1.54629,1.5461,1.54628,353299996.0
2006-01-12 02:48:00,1.54628,1.54635,1.54611,1.54615,240300001.0
2006-01-12 02:49:00,1.54606,1.54618,1.54606,1.54618,21600000.0
2006-01-12 02:50:00,1.54612,1.54625,1.54612,1.54625,59999998.0
2006-01-12 02:51:00,1.54625,1.54625,1.54607,1.54613,252700001.0
2006-01-12 02:52:00,1.54608,1.54625,1.54603,1.5462,263699997.0
2006-01-12 02:53:00,1.54618,1.54625,1.54605,1.5462,280199999.0
2006-01-12 02:54:00,1.54612,1.54625,1.54612,1.54625,66799999.0
2006-01-12 02:55:00,1.54613,1.54626,1.54609,1.54621,294700001.0
2006-01-12 02:56:00,1.54612,1.54628,1.54607,1.54611,278300000.0
2006-01-12 02:57:00,1.54631,1.54631,1.54601,1.54614,204399999.0
2006-01-12 02:58:00,1.54628,1.54628,1.54603,1.54614,212799996.0
2006-01-12 02:59:00,1.5462,1.54625,1.54611,1.54612,361200002.0
2006-01-12 03:00:00,1.5461,1.5462,1.5461,1.5462,55100000.0
2006-01-12 03:01:00,1.54617,1.54625,1.54603,1.54609,424300000.0
2006-01-12 03:02:00,1.54618,1.54638,1.54599,1.54599,239000000.0
2006-01-12 03:03:00,1.54631,1.54631,1.54606,1.54628,275299999.0
2006-01-12 03:04:00,1.54634,1.54634,1.54617,1.54617,146200002.0
2006-01-12 03:05:00,1.54625,1.54639,1.54619,1.54639,260700002.0
2006-01-12 03:06:00,1.54636,1.54659,1.54633,1.54657,265400000.0
2006-01-12 03:07:00,1.54633,1.54656,1.54633,1.54653,283500003.0
2006-01-12 03:08:00,1.5464,1.54655,1.54633,1.5465,209700001.0
2006-01-12 03:09:00,1.54639,1.5465,1.54631,1.54645,134399998.0
2006-01-12 03:10:00,1.54633,1.54645,1.54619,1.5463,266699999.0
2006-01-12 03:11:00,1.54619,1.54641,1.54619,1.54626,361700002.0
2006-01-12 03:12:00,1.5464,1.5464,1.54611,1.54633,506300006.0
2006-01-12 03:13:00,1.54627,1.54635,1.54611,1.54618,164899998.0
2006-01-12 03:14:00,1.54615,1.5464,1.54615,1.54636,189099999.0
2006-01-12 03:15:00,1.54631,1.54641,1.54619,1.54632,371000002.0
2006-01-12 03:16:00,1.54619,1.54641,1.54605,1.54622,240500000.0
2006-01-12 03:17:00,1.54629,1.54641,1.54618,1.54628,199600000.0
2006-01-12 03:18:00,1.54625,1.54647,1.54623,1.54631,265400002.0
2006-01-12 03:19:00,1.54633,1.54633,1.54608,1.54608,253500002.0
2006-01-12 03:20:00,1.54606,1.54625,1.54606,1.54625,222299999.0
2006-01-12 03:21:00,1.5462,1.5462,1.5461,1.5461,118199997.0
2006-01-12 03:22:00,1.54625,1.54625,1.5462,1.5462,13600000.0
2006-01-12 03:23:00,1.54622,1.54626,1.54604,1.54604,122499999.0
2006-01-12 03:24:00,1.54612,1.54632,1.5461,1.54632,348099997.0
2006-01-12 03:25:00,1.54615,1.54629,1.54615,1.54623,300500004.0
2006-01-12 03:26:00,1.54617,1.54617,1.54604,1.54604,6400000.0
2006-01-12 03:27:00,1.5462,1.5462,1.5461,1.5461,94200002.0
2006-01-12 03:28:00,1.54624,1.54639,1.54623,1.54627,197800001.0
2006-01-12 03:29:00,1.54625,1.54637,1.54614,1.54631,41700000.0
2006-01-12 03:30:00,1.54616,1.54628,1.54616,1.54628,24000000.0
2006-01-12 03:31:00,1.5462,1.5463,1.5462,1.5463,72700000.0
2006-01-12 03:32:00,1.54606,1.54635,1.54606,1.54628,330399999.0
2006-01-12 03:33:00,1.54618,1.54625,1.54601,1.54622,208000000.0
2006-01-12 03:34:00,1.54617,1.54625,1.54602,1.54625,381400003.0
2006-01-12 03:35:00,1.54622,1.54631,1.54608,1.5463,455200000.0
2006-01-12 03:36:00,1.54616,1.5463,1.54608,1.54608,359299996.0
2006-01-12 03:37:00,1.54619,1.54638,1.54609,1.5462,273200004.0
2006-01-12 03:38:00,1.54628,1.54635,1.54622,1.5463,70500001.0
2006-01-12 03:39:00,1.54614,1.54635,1.54614,1.54635,94000000.0
2006-01-12 03:40:00,1.54635,1.54635,1.54604,1.5461,144099999.0
2006-01-12 03:41:00,1.54603,1.5463,1.54603,1.5463,228500000.0
2006-01-12 03:42:00,1.54623,1.54642,1.54623,1.54639,360000002.0
2006-01-12 03:43:00,1.54643,1.54655,1.54632,1.54637,485400005.0
2006-01-12 03:44:00,1.54653,1.54653,1.54641,1.54646,81899998.0
2006-01-12 03:45:00,1.54637,1.54644,1.5462,1.54638,554500005.0
2006-01-12 03:46:00,1.54637,1.54643,1.54618,1.54635,149900000.0
2006-01-12 03:47:00,1.54626,1.54645,1.54626,1.54645,109300001.0
2006-01-12 03:48:00,1.5464,1.54651,1.5463,1.54635,149500000.0
2006-01-12 03:49:00,1.54635,1.5464,1.54622,1.54628,108299997.0
2006-01-12 03:50:00,1.54642,1.5465,1.54636,1.54644,212700000.0
2006-01-12 03:51:00,1.5467,1.54704,1.5467,1.54693,291700002.0
2006-01-12 03:52:00,1.54681,1.54688,1.54666,1.54666,288499999.0
2006-01-12 03:53:00,1.54684,1.54696,1.54655,1.5466,488600005.0
2006-01-12 03:54:00,1.54662,1.54677,1.54636,1.54649,345700000.0
2006-01-12 03:55:00,1.54656,1.54661,1.5464,1.54649,134900004.0
2006-01-12 03:56:00,1.54675,1.54685,1.54659,1.54678,397100005.0
2006-01-12 03:57:00,1.54667,1.54681,1.54653,1.54656,138399999.0
2006-01-12 03:58:00,1.5466,1.54668,1.54642,1.54642,355699997.0
2006-01-12 03:59:00,1.54639,1.54658,1.54639,1.54652,314900003.0
2006-01-12 04:00:00,1.54659,1.54659,1.54647,1.54647,42400000.0
2006-01-12 04:01:00,1.54652,1.54673,1.54647,1.54659,394400003.0
2006-01-12 04:02:00,1.54657,1.54665,1.54652,1.54659,306800003.0
2006-01-12 04:03:00,1.54645,1.54657,1.5463,1.5463,237700002.0
2006-01-12 04:04:00,1.54654,1.54662,1.54654,1.54662,137300004.0
2006-01-12 04:05:00,1.54659,1.54663,1.54645,1.54656,238500001.0
2006-01-12 04:06:00,1.54652,1.54668,1.54644,1.54661,239099998.0
2006-01-12 04:07:00,1.54664,1.54678,1.54652,1.54666,409800004.0
2006-01-12 04:08:00,1.5466,1.54665,1.54643,1.54657,174499999.0
2006-01-12 04:09:00,1.54651,1.54675,1.54633,1.5466,191599999.0
2006-01-12 04:10:00,1.54661,1.54675,1.54661,1.54675,179499997.0
2006-01-12 04:11:00,1.5467,1.54672,1.54649,1.54649,430399997.0
2006-01-12 04:12:00,1.54668,1.54674,1.54645,1.54665,197399998.0
2006-01-12 04:13:00,1.54666,1.54675,1.54654,1.54659,362400001.0
2006-01-12 04:14:00,1.54656,1.54675,1.54652,1.54657,360799998.0
2006-01-12 04:15:00,1.54667,1.54684,1.54663,1.54673,274199998.0
2006-01-12 04:16:00,1.54665,1.54674,1.54639,1.5466,341599998.0
2006-01-12 04:17:00,1.54654,1.54667,1.54649,1.54657,244700000.0
2006-01-12 04:18:00,1.54663,1.54663,1.54641,1.54663,352300003.0
2006-01-12 04:19:00,1.54655,1.5466,1.54637,1.5464,426299997.0
2006-01-12 04:20:00,1.54655,1.54666,1.5464,1.54657,69499999.0
2006-01-12 04:21:00,1.54677,1.5468,1.54658,1.54658,372899996.0
2006-01-12 04:22:00,1.54654,1.54678,1.54651,1.54652,165900001.0
2006-01-12 04:23:00,1.5464,1.54665,1.5464,1.5466,496100002.0
2006-01-12 04:24:00,1.5466,1.54665,1.54644,1.54651,287500003.0
2006-01-12 04:25:00,1.54665,1.54665,1.54637,1.54644,350100003.0
2006-01-12 04:26:00,1.54665,1.54665,1.5465,1.54659,298100003.0
2006-01-12 04:27:00,1.5468,1.5469,1.54678,1.54682,131699999.0
2006-01-12 04:28:00,1.54687,1.54705,1.54687,1.54705,82900002.0
2006-01-12 04:29:00,1.54688,1.547,1.54682,1.54695,60700000.0
2006-01-12 04:30:00,1.54674,1.54693,1.54674,1.54693,130199996.0
2006-01-12 04:31:00,1.54683,1.54685,1.54665,1.54685,248899998.0
2006-01-12 04:32:00,1.5468,1.54685,1.54671,1.54678,148500002.0
2006-01-12 04:33:00,1.5468,1.54688,1.54673,1.54682,72900001.0
2006-01-12 04:34:00,1.54682,1.54699,1.54673,1.54686,430600002.0
2006-01-12 04:35:00,1.5469,1.54695,1.54672,1.54688,284400001.0
2006-01-12 04:36:00,1.5469,1.54702,1.5469,1.54702,100699999.0
2006-01-12 04:37:00,1.54705,1.54713,1.54688,1.54699,331600004.0
2006-01-12 04:38:00,1.547,1.54713,1.54691,1.54705,373099998.0
2006-01-12 04:39:00,1.5471,1.54715,1.54692,1.547,336400004.0
2006-01-12 04:40:00,1.54692,1.54725,1.54692,1.54722,455800003.0
2006-01-12 04:41:00,1.54711,1.54725,1.54709,1.54713,138800003.0
2006-01-12 04:42:00,1.5473,1.54735,1.5472,1.54721,415200006.0
2006-01-12 04:43:00,1.54728,1.54733,1.54708,1.54709,173799995.0
2006-01-12 04:44:00,1.54735,1.54735,1.5473,1.5473,65199998.0
2006-01-12 04:45:00,1.54708,1.54732,1.54698,1.54713,315500002.0
2006-01-12 04:46:00,1.54711,1.54724,1.54711,1.54721,73500000.0
2006-01-12 04:47:00,1.54721,1.54734,1.54709,1.54725,152400002.0
2006-01-12 04:48:00,1.54714,1.5473,1.54708,1.54719,294600001.0
2006-01-12 04:49:00,1.5473,1.54735,1.54713,1.54719,381000001.0
2006-01-12 04:50:00,1.5471,1.54736,1.54709,1.54736,149000004.0
2006-01-12 04:51:00,1.5474,1.5474,1.5473,1.5473,66200000.0
2006-01-12 04:52:00,1.5474,1.5474,1.5473,1.5473,32700000.0
2006-01-12 04:53:00,1.54734,1.54754,1.54726,1.54726,152500005.0
2006-01-12 04:54:00,1.54735,1.54757,1.54729,1.54745,280599995.0
2006-01-12 04:55:00,1.54745,1.5476,1.54739,1.54752,279399998.0
2006-01-12 04:56:00,1.54756,1.54767,1.54741,1.54741,472400006.0
2006-01-12 04:57:00,1.54747,1.54759,1.5474,1.54758,274600003.0
2006-01-12 04:58:00,1.54748,1.54748,1.54723,1.54736,435300004.0
2006-01-12 04:59:00,1.54737,1.54767,1.54737,1.5476,275700002.0
2006-01-12 05:00:00,1.54758,1.54761,1.5474,1.54741,265499997.0
2006-01-12 05:01:00,1.5475,1.54753,1.54737,1.5474,350599996.0
2006-01-12 05:02:00,1.54743,1.54755,1.54728,1.54738,360100005.0
2006-01-12 05:03:00,1.54747,1.54755,1.54733,1.54748,217999999.0
2006-01-12 05:04:00,1.54755,1.54755,1.54734,1.54734,296499999.0
2006-01-12 05:05:00,1.5474,1.5475,1.5474,1.5475,47900002.0
2006-01-12 05:06:00,1.54745,1.54758,1.54745,1.54751,171699996.0
2006-01-12 05:07:00,1.54764,1.54764,1.54742,1.54742,299200001.0
2006-01-12 05:08:00,1.54726,1.54739,1.54717,1.54737,331000008.0
2006-01-12 05:09:00,1.54721,1.54734,1.54719,1.54731,87100001.0
2006-01-12 05:10:00,1.5473,1.5473,1.54715,1.54715,110200002.0
2006-01-12 05:11:00,1.54735,1.54735,1.54711,1.54711,112799998.0
2006-01-12 05:12:00,1.54728,1.54735,1.54713,1.54727,151900000.0
2006-01-12 05:13:00,1.54729,1.54735,1.54721,1.5473,223500002.0
2006-01-12 05:14:00,1.54725,1.54726,1.54704,1.54704,292600003.0
2006-01-12 05:15:00,1.54712,1.54712,1.54693,1.54693,89800000.0
2006-01-12 05:16:00,1.54696,1.54722,1.54696,1.54712,298199999.0
2006-01-12 05:17:00,1.54705,1.54715,1.54691,1.54703,282700002.0
2006-01-12 05:18:00,1.54699,1.54715,1.54697,1.54707,154799999.0
2006-01-12 05:19:00,1.54703,1.54703,1.54686,1.54686,43700001.0
2006-01-12 05:20:00,1.54711,1.54719,1.54702,1.54709,52599999.0
2006-01-12 05:21:00,1.5472,1.5472,1.54692,1.54692,209299998.0
2006-01-12 05:22:00,1.5472,1.54725,1.54706,1.5471,289199997.0
2006-01-12 05:23:00,1.54708,1.5472,1.54703,1.54705,190199999.0
2006-01-12 05:24:00,1.54692,1.54725,1.54692,1.54723,188699998.0
2006-01-12 05:25:00,1.54706,1.54725,1.54706,1.5472,354700001.0
2006-01-12 05:26:00,1.54712,1.54725,1.54712,1.54725,64700000.0
2006-01-12 05:27:00,1.54712,1.54725,1.54694,1.54704,204700000.0
2006-01-12 05:28:00,1.54725,1.54725,1.5472,1.5472,91200001.0
2006-01-12 05:29:00,1.5472,1.54725,1.54712,1.54718,85400002.0
2006-01-12 05:30:00,1.5471,1.5472,1.5471,1.5472,9800000.0
2006-01-12 05:31:00,1.54725,1.54725,1.5472,1.5472,78300001.0
2006-01-12 05:32:00,1.5472,1.54725,1.5471,1.54711,278499999.0
2006-01-12 05:33:00,1.54712,1.54727,1.54699,1.54718,199800002.0
2006-01-12 05:34:00,1.5472,1.54725,1.54703,1.54718,168199999.0
2006-01-12 05:35:00,1.5472,1.5472,1.5471,1.5471,64699999.0
2006-01-12 05:36:00,1.54715,1.54727,1.547,1.54721,375600004.0
2006-01-12 05:37:00,1.54718,1.54725,1.54698,1.54715,428300002.0
2006-01-12 05:38:00,1.54724,1.54727,1.54724,1.54727,63899998.0
2006-01-12 05:39:00,1.54709,1.54737,1.54709,1.54727,240300002.0
2006-01-12 05:40:00,1.5474,1.54743,1.54724,1.54726,155699999.0
2006-01-12 05:41:00,1.5474,1.54745,1.54732,1.54738,113600002.0
2006-01-12 05:42:00,1.54744,1.54758,1.5474,1.54758,339499994.0
2006-01-12 05:43:00,1.54745,1.54758,1.54733,1.54749,363499998.0
2006-01-12 05:44:00,1.54746,1.54755,1.54734,1.54745,54300002.0
2006-01-12 05:45:00,1.5475,1.54755,1.54741,1.54741,143800000.0
2006-01-12 05:46:00,1.54747,1.54747,1.54737,1.54737,66299999.0
2006-01-12 05:47:00,1.54755,1.54755,1.54729,1.54738,253099997.0
2006-01-12 05:48:00,1.54752,1.54758,1.54735,1.54735,384999997.0
2006-01-12 05:49:00,1.54748,1.5477,1.54737,1.54737,515900001.0
2006-01-12 05:50:00,1.54754,1.54762,1.54739,1.54757,268300000.0
2006-01-12 05:51:00,1.54758,1.54763,1.54742,1.54747,281499997.0
2006-01-12 05:52:00,1.54756,1.54758,1.54742,1.54742,299099996.0
2006-01-12 05:53:00,1.54739,1.54758,1.54735,1.54748,381799997.0
2006-01-12 05:54:00,1.54743,1.54767,1.5474,1.54754,413500002.0
2006-01-12 05:55:00,1.5474,1.54765,1.5474,1.5476,162000002.0
2006-01-12 05:56:00,1.54758,1.54759,1.54739,1.54746,354899998.0
2006-01-12 05:57:00,1.54752,1.54772,1.54751,1.54772,256800001.0
2006-01-12 05:58:00,1.54773,1.54773,1.54752,1.54754,223900000.0
2006-01-12 05:59:00,1.54771,1.54771,1.54746,1.54749,357100004.0
2006-01-12 06:00:00,1.54748,1.54765,1.54738,1.54765,191000000.0
2006-01-12 06:01:00,1.54765,1.54768,1.54746,1.54748,302999996.0
2006-01-12 06:02:00,1.5476,1.5476,1.5475,1.5475,220300003.0
2006-01-12 06:03:00,1.5476,1.54765,1.5475,1.54757,242400004.0
2006-01-12 06:04:00,1.54742,1.54768,1.54742,1.54745,299900000.0
2006-01-12 06:05:00,1.5475,1.54758,1.54737,1.54742,199200002.0
2006-01-12 06:06:00,1.54755,1.54755,1.54734,1.5474,346100000.0
2006-01-12 06:07:00,1.54738,1.54755,1.5472,1.5474,275599998.0
2006-01-12 06:08:00,1.5474,1.54755,1.54727,1.54743,244799998.0
2006-01-12 06:09:00,1.5475,1.54758,1.54736,1.54755,493000007.0
2006-01-12 06:10:00,1.5475,1.5475,1.54724,1.54726,249100004.0
2006-01-12 06:11:00,1.54747,1.54758,1.54733,1.5475,306899999.0
2006-01-12 06:12:00,1.54745,1.54755,1.5473,1.54746,231100003.0
2006-01-12 06:13:00,1.5475,1.54753,1.5474,1.54745,154999998.0
2006-01-12 06:14:00,1.54747,1.54755,1.54731,1.54736,153300000.0
2006-01-12 06:15:00,1.54746,1.54755,1.54746,1.54755,210700009.0
2006-01-12 06:16:00,1.5475,1.5475,1.5474,1.5474,48900002.0
2006-01-12 06:17:00,1.5475,1.54755,1.5474,1.54748,138600001.0
2006-01-12 06:18:00,1.54747,1.54755,1.54734,1.5475,183400001.0
2006-01-12 06:19:00,1.54737,1.54755,1.54732,1.54745,363000001.0
2006-01-12 06:20:00,1.54755,1.54755,1.54734,1.54738,260399995.0
2006-01-12 06:21:00,1.5475,1.54755,1.5475,1.54755,20100001.0
2006-01-12 06:22:00,1.54755,1.54755,1.54728,1.54728,161999999.0
2006-01-12 06:23:00,1.54753,1.54755,1.54725,1.5474,399800002.0
2006-01-12 06:24:00,1.5475,1.54755,1.54731,1.54747,184099998.0
2006-01-12 06:25:00,1.54742,1.54755,1.54736,1.54748,256399999.0
2006-01-12 06:26:00,1.54757,1.54757,1.54724,1.54732,332300000.0
2006-01-12 06:27:00,1.54755,1.54758,1.54744,1.5475,151200000.0
2006-01-12 06:28:00,1.54758,1.54758,1.54735,1.54736,266099999.0
2006-01-12 06:29:00,1.54757,1.54757,1.54737,1.54749,250900006.0
2006-01-12 06:30:00,1.54734,1.54747,1.54734,1.54747,45700001.0
2006-01-12 06:31:00,1.54749,1.54757,1.54742,1.54754,39200000.0
2006-01-12 06:32:00,1.54747,1.54759,1.54743,1.54752,297200000.0
2006-01-12 06:33:00,1.54749,1.54757,1.54739,1.54745,235799997.0
2006-01-12 06:34:00,1.54758,1.54761,1.54739,1.54751,210999999.0
2006-01-12 06:35:00,1.54748,1.54758,1.54736,1.5474,186699998.0
2006-01-12 06:36:00,1.5475,1.5475,1.54727,1.54727,74800001.0
2006-01-12 06:37:00,1.54755,1.54755,1.5475,1.5475,16000000.0
2006-01-12 06:38:00,1.54737,1.54753,1.54737,1.5474,182000001.0
2006-01-12 06:39:00,1.54728,1.54745,1.54724,1.54743,134800002.0
2006-01-12 06:40:00,1.54738,1.54745,1.54725,1.54725,340100000.0
2006-01-12 06:41:00,1.54745,1.54745,1.54724,1.54724,85400000.0
2006-01-12 06:42:00,1.5474,1.54745,1.5473,1.54738,382000003.0
2006-01-12 06:43:00,1.54737,1.54745,1.54722,1.5474,229500000.0
2006-01-12 06:44:00,1.5473,1.5474,1.54728,1.5473,223600004.0
2006-01-12 06:45:00,1.54735,1.54745,1.54722,1.54722,132700001.0
2006-01-12 06:46:00,1.54733,1.54747,1.5472,1.54735,217499998.0
2006-01-12 06:47:00,1.5474,1.5474,1.5473,1.5473,72900003.0
2006-01-12 06:48:00,1.54745,1.54745,1.54729,1.54737,197599998.0
2006-01-12 06:49:00,1.54743,1.54745,1.54728,1.54735,236000002.0
2006-01-12 06:50:00,1.54735,1.54745,1.54721,1.54734,269599998.0
2006-01-12 06:51:00,1.5473,1.5474,1.5473,1.5474,87800002.0
2006-01-12 06:52:00,1.5474,1.54748,1.5473,1.54745,255100004.0
2006-01-12 06:53:00,1.5474,1.5474,1.54726,1.5473,320400001.0
2006-01-12 06:54:00,1.54722,1.54748,1.54722,1.5474,309599996.0
2006-01-12 06:55:00,1.54739,1.54745,1.54726,1.54743,325900002.0
2006-01-12 06:56:00,1.54735,1.5474,1.5472,1.54725,139099998.0
2006-01-12 06:57:00,1.54728,1.54748,1.54723,1.5474,246200005.0
2006-01-12 06:58:00,1.54745,1.54745,1.5474,1.5474,174100000.0
2006-01-12 06:59:00,1.5473,1.54745,1.5473,1.54743,370599997.0
2006-01-12 07:00:00,1.54738,1.54745,1.54725,1.54735,345099998.0
2006-01-12 07:01:00,1.54742,1.54752,1.54735,1.54743,234200002.0
2006-01-12 07:02:00,1.5474,1.5474,1.5473,1.5473,14100000.0
2006-01-12 07:03:00,1.54732,1.54747,1.54732,1.54747,165599999.0
2006-01-12 07:04:00,1.54721,1.54762,1.54721,1.5475,522300005.0
2006-01-12 07:05:00,1.54742,1.54745,1.54727,1.54738,195799999.0
2006-01-12 07:06:00,1.5472,1.54735,1.5472,1.54735,17600000.0
2006-01-12 07:07:00,1.5474,1.5474,1.5473,1.5473,20800000.0
2006-01-12 07:08:00,1.5472,1.54735,1.5472,1.54735,46400000.0
2006-01-12 07:09:00,1.5474,1.54747,1.54722,1.54722,222500002.0
2006-01-12 07:10:00,1.54719,1.5474,1.54719,1.5474,66000000.0
2006-01-12 07:11:00,1.54725,1.54745,1.54725,1.5474,222800004.0
2006-01-12 07:12:00,1.54742,1.5475,1.54737,1.54737,149800001.0
2006-01-12 07:13:00,1.54733,1.54752,1.54731,1.54736,369000002.0
2006-01-12 07:14:00,1.54742,1.54749,1.5473,1.54735,229100003.0
2006-01-12 07:15:00,1.5474,1.54751,1.54728,1.54745,353099999.0
2006-01-12 07:16:00,1.54722,1.54743,1.54722,1.5474,228299999.0
2006-01-12 07:17:00,1.54743,1.54753,1.54733,1.54734,350000004.0
2006-01-12 07:18:00,1.54727,1.54745,1.54724,1.5473,266100000.0
2006-01-12 07:19:00,1.54737,1.54751,1.5473,1.5474,255499998.0
2006-01-12 07:20:00,1.54734,1.54763,1.54734,1.54752,191700000.0
2006-01-12 07:21:00,1.54743,1.54743,1.54715,1.54715,174600000.0
2006-01-12 07:22:00,1.54701,1.54733,1.54701,1.54733,411699996.0
2006-01-12 07:23:00,1.54731,1.54736,1.5472,1.54724,142100003.0
2006-01-12 07:24:00,1.54735,1.54742,1.54719,1.54729,220600001.0
2006-01-12 07:25:00,1.54714,1.5473,1.54714,1.5473,305000000.0
2006-01-12 07:26:00,1.54725,1.54735,1.54704,1.5473,372900000.0
2006-01-12 07:27:00,1.5473,1.5473,1.54708,1.54718,317800002.0
2006-01-12 07:28:00,1.54733,1.54738,1.54715,1.54727,166900001.0
2006-01-12 07:29:00,1.5472,1.54735,1.54717,1.54723,228599997.0
2006-01-12 07:30:00,1.5473,1.54735,1.54721,1.54728,218100004.0
2006-01-12 07:31:00,1.54733,1.54733,1.54726,1.54726,37500000.0
2006-01-12 07:32:00,1.54738,1.54748,1.54723,1.54723,364999996.0
2006-01-12 07:33:00,1.54723,1.54752,1.54718,1.54752,274700001.0
2006-01-12 07:34:00,1.54737,1.54751,1.54732,1.54742,343199998.0
2006-01-12 07:35:00,1.54728,1.54747,1.54728,1.54738,308199999.0
2006-01-12 07:36:00,1.5473,1.54735,1.54722,1.54728,174000000.0
2006-01-12 07:37:00,1.54733,1.54733,1.54705,1.54719,188899996.0
2006-01-12 07:38:00,1.54715,1.54727,1.54715,1.54727,48099998.0
2006-01-12 07:39:00,1.54732,1.5474,1.54714,1.54732,283800000.0
2006-01-12 07:40:00,1.54715,1.54742,1.54715,1.54742,294700003.0
2006-01-12 07:41:00,1.5473,1.54751,1.54714,1.54751,324300002.0
2006-01-12 07:42:00,1.54748,1.54757,1.54731,1.54753,290600002.0
2006-01-12 07:43:00,1.54749,1.54754,1.54733,1.54746,397800005.0
2006-01-12 07:44:00,1.54733,1.54751,1.54729,1.54733,232700001.0
2006-01-12 07:45:00,1.54745,1.54745,1.5473,1.5473,390599997.0
2006-01-12 07:46:00,1.54745,1.54745,1.54732,1.54732,82199999.0
2006-01-12 07:47:00,1.5474,1.54745,1.54726,1.5473,407000005.0
2006-01-12 07:48:00,1.54736,1.5475,1.54731,1.54742,290400000.0
2006-01-12 07:49:00,1.5474,1.54745,1.54728,1.5473,103599999.0
2006-01-12 07:50:00,1.5474,1.5474,1.5473,1.5473,25600000.0
2006-01-12 07:51:00,1.54737,1.54748,1.54722,1.54735,208000001.0
2006-01-12 07:52:00,1.5474,1.54745,1.54731,1.54731,178100000.0
2006-01-12 07:53:00,1.54738,1.54738,1.54726,1.54726,48699999.0
2006-01-12 07:54:00,1.5473,1.54747,1.54708,1.54747,204799998.0
2006-01-12 07:55:00,1.5474,1.5474,1.5473,1.5473,63800002.0
2006-01-12 07:56:00,1.54745,1.54753,1.54732,1.54732,323500004.0
2006-01-12 07:57:00,1.54736,1.54751,1.5473,1.54738,259699994.0
2006-01-12 07:58:00,1.54714,1.54727,1.54714,1.54727,59900002.0
2006-01-12 07:59:00,1.54722,1.54731,1.54705,1.54718,241300004.0
2006-01-12 08:00:00,1.54706,1.54723,1.54706,1.54723,85999998.0
2006-01-12 08:01:00,1.5472,1.54735,1.54714,1.54735,474300000.0
2006-01-12 08:02:00,1.54735,1.54735,1.54708,1.54718,295100003.0
2006-01-12 08:03:00,1.54731,1.54731,1.547,1.54727,296300001.0
2006-01-12 08:04:00,1.5473,1.5473,1.5472,1.5472,60000001.0
2006-01-12 08:05:00,1.54736,1.54741,1.54721,1.54737,390700002.0
2006-01-12 08:06:00,1.54731,1.54741,1.54703,1.54703,265400001.0
2006-01-12 08:07:00,1.54719,1.54743,1.54711,1.54743,548800002.0
2006-01-12 08:08:00,1.54741,1.54747,1.54731,1.54735,68000000.0
2006-01-12 08:09:00,1.54731,1.54753,1.54731,1.5475,182900002.0
2006-01-12 08:10:00,1.54735,1.54755,1.54716,1.5474,258300000.0
2006-01-12 08:11:00,1.5473,1.54755,1.5473,1.54755,200500000.0
2006-01-12 08:12:00,1.54743,1.54751,1.54725,1.54725,157700000.0
2006-01-12 08:13:00,1.54738,1.54745,1.54725,1.54734,278999998.0
2006-01-12 08:14:00,1.54742,1.54751,1.54725,1.54725,266800002.0
2006-01-12 08:15:00,1.54729,1.54746,1.54729,1.54746,85499999.0
2006-01-12 08:16:00,1.54735,1.54743,1.54715,1.5473,202800001.0
2006-01-12 08:17:00,1.54714,1.54738,1.54714,1.54734,246799998.0
2006-01-12 08:18:00,1.54733,1.54739,1.5473,1.54734,260400006.0
2006-01-12 08:19:00,1.54738,1.54745,1.54721,1.54745,285700000.0
2006-01-12 08:20:00,1.54735,1.54743,1.54721,1.54738,274200000.0
2006-01-12 08:21:00,1.54734,1.54746,1.54721,1.54741,86400000.0
2006-01-12 08:22:00,1.54726,1.54734,1.54705,1.54717,332900003.0
2006-01-12 08:23:00,1.54714,1.54714,1.54675,1.54679,291800001.0
2006-01-12 08:24:00,1.54697,1.54706,1.5468,1.5468,228600003.0
2006-01-12 08:25:00,1.54687,1.54709,1.54687,1.54692,380100002.0
2006-01-12 08:26:00,1.54713,1.54713,1.54689,1.5469,173700002.0
2006-01-12 08:27:00,1.5469,1.54705,1.5467,1.54695,181300002.0
2006-01-12 08:28:00,1.54689,1.54705,1.54685,1.54697,252699993.0
2006-01-12 08:29:00,1.547,1.54707,1.54693,1.54701,154000000.0
2006-01-12 08:30:00,1.547,1.54711,1.54694,1.54704,291900002.0
2006-01-12 08:31:00,1.54681,1.54705,1.54681,1.547,278500004.0
2006-01-12 08:32:00,1.54708,1.54712,1.54694,1.54694,133100002.0
2006-01-12 08:33:00,1.547,1.54712,1.54686,1.54707,223299996.0
2006-01-12 08:34:00,1.54698,1.54713,1.54697,1.54713,293500001.0
2006-01-12 08:35:00,1.54718,1.54721,1.54707,1.5471,214100001.0
2006-01-12 08:36:00,1.54716,1.5472,1.54699,1.54713,245799998.0
2006-01-12 08:37:00,1.54722,1.54723,1.54706,1.54714,322400006.0
2006-01-12 08:38:00,1.54713,1.54723,1.54703,1.54712,281599998.0
2006-01-12 08:39:00,1.54703,1.54734,1.54703,1.54728,264800004.0
2006-01-12 08:40:00,1.5471,1.54721,1.54704,1.54716,182099999.0
2006-01-12 08:41:00,1.54715,1.54715,1.5469,1.54698,198399998.0
2006-01-12 08:42:00,1.54702,1.5472,1.547,1.54711,287999998.0
2006-01-12 08:43:00,1.54712,1.54727,1.54711,1.54713,298700002.0
2006-01-12 08:44:00,1.54704,1.54716,1.547,1.54703,302799999.0
2006-01-12 08:45:00,1.54704,1.54712,1.54672,1.54712,256799999.0
2006-01-12 08:46:00,1.54691,1.54712,1.54685,1.54698,357900003.0
2006-01-12 08:47:00,1.54688,1.54699,1.54682,1.54698,240300002.0
2006-01-12 08:48:00,1.54698,1.54716,1.54696,1.54711,302700001.0
2006-01-12 08:49:00,1.54684,1.54705,1.54684,1.54701,250600000.0
2006-01-12 08:50:00,1.54692,1.5471,1.54686,1.54699,210600000.0
2006-01-12 08:51:00,1.54695,1.54697,1.54681,1.54683,95099999.0
2006-01-12 08:52:00,1.54699,1.54711,1.54696,1.54705,29100000.0
2006-01-12 08:53:00,1.54708,1.54712,1.54695,1.54698,178700000.0
2006-01-12 08:54:00,1.54707,1.54717,1.54694,1.54698,316300002.0
2006-01-12 08:55:00,1.54715,1.54715,1.54702,1.54702,104799998.0
2006-01-12 08:56:00,1.54716,1.5473,1.54714,1.5473,90699999.0
2006-01-12 08:57:00,1.54734,1.54757,1.54734,1.54747,318800003.0
2006-01-12 08:58:00,1.54725,1.54749,1.54725,1.54749,210100002.0
2006-01-12 08:59:00,1.54727,1.54743,1.54726,1.54736,110900002.0
2006-01-12 09:00:00,1.54723,1.54738,1.54718,1.54721,122100000.0
2006-01-12 09:01:00,1.54697,1.54715,1.54697,1.5471,165100001.0
2006-01-12 09:02:00,1.54708,1.5472,1.547,1.54717,384299997.0
2006-01-12 09:03:00,1.54694,1.54707,1.54691,1.547,53700000.0
2006-01-12 09:04:00,1.54699,1.54712,1.54687,1.54705,189400001.0
2006-01-12 09:05:00,1.54714,1.54726,1.54702,1.54702,258000002.0
2006-01-12 09:06:00,1.54718,1.54722,1.547,1.54704,310500005.0
2006-01-12 09:07:00,1.54703,1.54715,1.54687,1.54692,192600003.0
2006-01-12 09:08:00,1.5469,1.547,1.5469,1.547,28000000.0
2006-01-12 09:09:00,1.54697,1.54698,1.54677,1.54687,218200001.0
2006-01-12 09:10:00,1.5468,1.54693,1.54672,1.54692,308100004.0
2006-01-12 09:11:00,1.5469,1.54703,1.54679,1.54688,236999997.0
2006-01-12 09:12:00,1.54689,1.54701,1.54685,1.54685,73699999.0
2006-01-12 09:13:00,1.54685,1.54711,1.54685,1.54711,237199999.0
2006-01-12 09:14:00,1.54701,1.5471,1.5469,1.54701,216999999.0
2006-01-12 09:15:00,1.54692,1.54703,1.54684,1.54698,239000000.0
2006-01-12 09:16:00,1.54706,1.54719,1.54704,1.54716,258200004.0
2006-01-12 09:17:00,1.54718,1.54745,1.54718,1.54745,149199998.0
2006-01-12 09:18:00,1.54743,1.54751,1.54735,1.54747,475699998.0
2006-01-12 09:19:00,1.54742,1.54742,1.54721,1.54731,264399998.0
2006-01-12 09:20:00,1.54745,1.54745,1.54719,1.54733,161399999.0
2006-01-12 09:21:00,1.54736,1.54736,1.54713,1.54722,126700001.0
2006-01-12 09:22:00,1.54734,1.54742,1.5473,1.54733,358999996.0
2006-01-12 09:23:00,1.54727,1.54738,1.5472,1.54738,198500002.0
2006-01-12 09:24:00,1.54722,1.54741,1.54719,1.54741,289400006.0
2006-01-12 09:25:00,1.54737,1.54742,1.54723,1.54735,318100005.0
2006-01-12 09:26:00,1.54741,1.54741,1.54727,1.54727,190799999.0
2006-01-12 09:27:00,1.54714,1.54728,1.54701,1.54728,339500001.0
2006-01-12 09:28:00,1.54718,1.54727,1.54702,1.54715,442300000.0
2006-01-12 09:29:00,1.5472,1.54722,1.54704,1.5471,215400000.0
2006-01-12 09:30:00,1.5471,1.54722,1.54702,1.54718,364200002.0
2006-01-12 09:31:00,1.54718,1.54725,1.54705,1.54706,178300001.0
2006-01-12 09:32:00,1.54718,1.54728,1.54712,1.54723,98199998.0
2006-01-12 09:33:00,1.54727,1.54737,1.5472,1.54737,301700000.0
2006-01-12 09:34:00,1.54728,1.54742,1.54724,1.54724,318600004.0
2006-01-12 09:35:00,1.54745,1.54747,1.54725,1.54743,304299999.0
2006-01-12 09:36:00,1.54725,1.54735,1.54716,1.54725,314000000.0
2006-01-12 09:37:00,1.54714,1.54723,1.54703,1.54712,271200001.0
2006-01-12 09:38:00,1.54721,1.5473,1.54706,1.54723,186800000.0
2006-01-12 09:39:00,1.54723,1.54723,1.54701,1.54705,452000005.0
2006-01-12 09:40:00,1.54715,1.5473,1.54705,1.54726,362799994.0
2006-01-12 09:41:00,1.54725,1.54725,1.54705,1.5471,351100003.0
2006-01-12 09:42:00,1.5472,1.54725,1.54705,1.54712,85500000.0
2006-01-12 09:43:00,1.54715,1.54722,1.547,1.5471,271499999.0
2006-01-12 09:44:00,1.54713,1.54719,1.54696,1.54696,219599999.0
2006-01-12 09:45:00,1.54703,1.54716,1.54697,1.54709,84900000.0
2006-01-12 09:46:00,1.54715,1.54715,1.5471,1.5471,69500000.0
2006-01-12 09:47:00,1.5471,1.54715,1.54699,1.54701,174700000.0
2006-01-12 09:48:00,1.54711,1.5472,1.54694,1.54709,399900003.0
2006-01-12 09:49:00,1.54705,1.54717,1.54704,1.54704,274899999.0
2006-01-12 09:50:00,1.54725,1.54725,1.54701,1.54717,484899995.0
2006-01-12 09:51:00,1.54726,1.54739,1.54724,1.54732,309900003.0
2006-01-12 09:52:00,1.54711,1.54724,1.54711,1.54723,129300002.0
2006-01-12 09:53:00,1.5472,1.54725,1.54701,1.54717,293800000.0
2006-01-12 09:54:00,1.54723,1.54723,1.54704,1.54704,357300000.0
2006-01-12 09:55:00,1.54715,1.54731,1.54703,1.54726,392100006.0
2006-01-12 09:56:00,1.54699,1.54725,1.54693,1.54711,300600000.0
2006-01-12 09:57:00,1.54719,1.54727,1.5471,1.5472,396500001.0
2006-01-12 09:58:00,1.54728,1.54728,1.54712,1.54712,301000001.0
2006-01-12 09:59:00,1.54712,1.54733,1.54706,1.54727,246700001.0
2006-01-12 10:00:00,1.54723,1.54727,1.54703,1.54718,416000002.0
2006-01-12 10:01:00,1.54726,1.54735,1.54716,1.54728,223200002.0
2006-01-12 10:02:00,1.54727,1.54739,1.54712,1.54721,413099995.0
2006-01-12 10:03:00,1.54732,1.54742,1.54719,1.54719,314299998.0
2006-01-12 10:04:00,1.54735,1.54741,1.54735,1.54741,83800000.0
2006-01-12 10:05:00,1.54734,1.54748,1.54719,1.54737,484800006.0
2006-01-12 10:06:00,1.54739,1.54739,1.54719,1.54719,125399999.0
2006-01-12 10:07:00,1.54732,1.54732,1.54704,1.54711,353400000.0
2006-01-12 10:08:00,1.54716,1.54727,1.54702,1.54715,395000003.0
2006-01-12 10:09:00,1.54692,1.54718,1.54692,1.54718,391399997.0
2006-01-12 10:10:00,1.54717,1.5473,1.5471,1.54725,336500007.0
2006-01-12 10:11:00,1.54725,1.54734,1.54709,1.54719,194900000.0
2006-01-12 10:12:00,1.54722,1.54732,1.54705,1.54705,222300000.0
2006-01-12 10:13:00,1.54717,1.54729,1.54707,1.54717,306600001.0
2006-01-12 10:14:00,1.54728,1.54742,1.54711,1.54734,287799998.0
2006-01-12 10:15:00,1.54736,1.54744,1.54723,1.54732,204600003.0
2006-01-12 10:16:00,1.54723,1.54732,1.54707,1.5472,460900000.0
2006-01-12 10:17:00,1.54723,1.54727,1.54705,1.54705,291300005.0
2006-01-12 10:18:00,1.5471,1.54725,1.54706,1.54707,248299999.0
2006-01-12 10:19:00,1.54712,1.54728,1.54712,1.54728,98300002.0
2006-01-12 10:20:00,1.54715,1.5472,1.54702,1.54708,84700002.0
2006-01-12 10:21:00,1.54696,1.54725,1.54696,1.54717,335799996.0
2006-01-12 10:22:00,1.54708,1.5472,1.54702,1.54715,86200001.0
2006-01-12 10:23:00,1.54725,1.54725,1.54704,1.54718,409199997.0
2006-01-12 10:24:00,1.54717,1.54725,1.54701,1.54725,172600002.0
2006-01-12 10:25:00,1.54725,1.54725,1.5469,1.5469,451699993.0
2006-01-12 10:26:00,1.54705,1.54718,1.547,1.54708,236100000.0
2006-01-12 10:27:00,1.54705,1.54724,1.54705,1.54718,175799999.0
2006-01-12 10:28:00,1.54715,1.54715,1.54701,1.54708,212599999.0
2006-01-12 10:29:00,1.5471,1.54721,1.54691,1.54718,254100005.0
2006-01-12 10:30:00,1.54698,1.54717,1.54694,1.5471,305500002.0
2006-01-12 10:31:00,1.54712,1.54725,1.54695,1.5471,336300001.0
2006-01-12 10:32:00,1.54719,1.54736,1.54715,1.5473,341500002.0
2006-01-12 10:33:00,1.5475,1.54761,1.54741,1.54746,219400001.0
2006-01-12 10:34:00,1.54739,1.54755,1.54732,1.54745,173599999.0
2006-01-12 10:35:00,1.54746,1.54754,1.54725,1.54725,175100000.0
2006-01-12 10:36:00,1.5474,1.54746,1.54731,1.54733,155200002.0
2006-01-12 10:37:00,1.54725,1.54737,1.54713,1.54737,322899999.0
2006-01-12 10:38:00,1.54731,1.54748,1.54726,1.5474,226800001.0
2006-01-12 10:39:00,1.54742,1.54751,1.54733,1.54741,399200002.0
2006-01-12 10:40:00,1.54729,1.54762,1.54729,1.54762,236200005.0
2006-01-12 10:41:00,1.54749,1.54765,1.54741,1.54755,319199999.0
2006-01-12 10:42:00,1.54757,1.54775,1.54742,1.5476,219300001.0
2006-01-12 10:43:00,1.54789,1.548,1.5476,1.54788,546199998.0
2006-01-12 10:44:00,1.54785,1.54793,1.54767,1.54788,274800000.0
2006-01-12 10:45:00,1.5479,1.54795,1.5479,1.54795,75900001.0
2006-01-12 10:46:00,1.54768,1.54789,1.54764,1.54781,252499998.0
2006-01-12 10:47:00,1.54776,1.54785,1.5476,1.54775,296199997.0
2006-01-12 10:48:00,1.5478,1.54785,1.54772,1.54778,31000000.0
2006-01-12 10:49:00,1.54782,1.5479,1.54773,1.54778,249899997.0
2006-01-12 10:50:00,1.54784,1.54785,1.54769,1.54773,202100001.0
2006-01-12 10:51:00,1.54756,1.54786,1.54756,1.54783,361699998.0
2006-01-12 10:52:00,1.54765,1.54781,1.5476,1.54771,234199998.0
2006-01-12 10:53:00,1.5477,1.54772,1.54756,1.54764,262800001.0
2006-01-12 10:54:00,1.5476,1.54774,1.54753,1.54762,361500003.0
2006-01-12 10:55:00,1.54756,1.54767,1.54742,1.5476,328500003.0
2006-01-12 10:56:00,1.54757,1.54765,1.5474,1.54756,243899999.0
2006-01-12 10:57:00,1.5476,1.54764,1.5474,1.54757,286600002.0
2006-01-12 10:58:00,1.54756,1.54759,1.54748,1.54748,153400000.0
2006-01-12 10:59:00,1.54754,1.54762,1.54732,1.54745,215699999.0
2006-01-12 11:00:00,1.54749,1.54761,1.54739,1.54739,256799999.0
2006-01-12 11:01:00,1.54757,1.54764,1.54738,1.54755,251700003.0
2006-01-12 11:02:00,1.54759,1.54771,1.5475,1.54754,243700004.0
2006-01-12 11:03:00,1.54749,1.54766,1.54747,1.5476,266299995.0
2006-01-12 11:04:00,1.54732,1.54756,1.54724,1.54753,398200001.0
2006-01-12 11:05:00,1.54739,1.54755,1.54737,1.54755,210700000.0
2006-01-12 11:06:00,1.54755,1.54755,1.5475,1.5475,84700000.0
2006-01-12 11:07:00,1.54747,1.54755,1.5474,1.5475,154799998.0
2006-01-12 11:08:00,1.5474,1.5475,1.5474,1.5475,40000000.0
2006-01-12 11:09:00,1.54737,1.54749,1.54731,1.54746,213400003.0
2006-01-12 11:10:00,1.54733,1.54749,1.54732,1.54747,210799999.0
2006-01-12 11:11:00,1.54741,1.54758,1.5474,1.54745,337600001.0
2006-01-12 11:12:00,1.5474,1.54758,1.54736,1.54743,277299999.0
2006-01-12 11:13:00,1.54729,1.54753,1.54726,1.54753,194000002.0
2006-01-12 11:14:00,1.5475,1.54755,1.54739,1.54749,301500004.0
2006-01-12 11:15:00,1.5475,1.54755,1.54731,1.54747,227599997.0
2006-01-12 11:16:00,1.54745,1.54766,1.54739,1.54758,237400002.0
2006-01-12 11:17:00,1.54744,1.54764,1.54744,1.54758,292099998.0
2006-01-12 11:18:00,1.5475,1.54765,1.5475,1.54765,189799998.0
2006-01-12 11:19:00,1.54758,1.54764,1.54743,1.54756,261699999.0
2006-01-12 11:20:00,1.54758,1.54758,1.54735,1.54735,407900002.0
2006-01-12 11:21:00,1.54742,1.54753,1.54738,1.54753,296500001.0
2006-01-12 11:22:00,1.54729,1.54751,1.54729,1.54748,234799999.0
2006-01-12 11:23:00,1.54755,1.5476,1.54731,1.54731,222300000.0
2006-01-12 11:24:00,1.54731,1.54758,1.54731,1.5475,343099998.0
2006-01-12 11:25:00,1.54748,1.54751,1.54713,1.54741,376900002.0
2006-01-12 11:26:00,1.54742,1.54758,1.54736,1.54749,215200005.0
2006-01-12 11:27:00,1.54738,1.54761,1.54737,1.54761,253699996.0
2006-01-12 11:28:00,1.54756,1.54759,1.54736,1.54736,206000002.0
2006-01-12 11:29:00,1.54734,1.54759,1.54734,1.54747,389100000.0
2006-01-12 11:30:00,1.54752,1.54764,1.54737,1.54743,270300002.0
2006-01-12 11:31:00,1.54752,1.54758,1.54749,1.54752,164000001.0
2006-01-12 11:32:00,1.5475,1.5476,1.54738,1.54755,523100003.0
2006-01-12 11:33:00,1.5475,1.54764,1.54742,1.54757,384600002.0
2006-01-12 11:34:00,1.54743,1.5476,1.54736,1.54758,341599999.0
2006-01-12 11:35:00,1.54758,1.54764,1.54739,1.54747,379699998.0
2006-01-12 11:36:00,1.54767,1.5477,1.54752,1.54759,324300001.0
2006-01-12 11:37:00,1.54753,1.54769,1.54748,1.5476,272200003.0
2006-01-12 11:38:00,1.54755,1.5477,1.54754,1.5476,324200004.0
2006-01-12 11:39:00,1.54762,1.54768,1.54748,1.54756,409200003.0
2006-01-12 11:40:00,1.54752,1.54775,1.54752,1.54768,320599999.0
2006-01-12 11:41:00,1.54757,1.54795,1.54757,1.54793,472200003.0
2006-01-12 11:42:00,1.5477,1.54794,1.5477,1.54794,306800002.0
2006-01-12 11:43:00,1.54787,1.54836,1.54787,1.54836,307299996.0
2006-01-12 11:44:00,1.54845,1.54855,1.54836,1.54842,220300000.0
2006-01-12 11:45:00,1.54845,1.54889,1.54837,1.54889,271900002.0
2006-01-12 11:46:00,1.54905,1.54914,1.54886,1.54886,361900002.0
2006-01-12 11:47:00,1.54898,1.54931,1.54898,1.54917,216500000.0
2006-01-12 11:48:00,1.54908,1.54908,1.54881,1.5489,104600000.0
2006-01-12 11:49:00,1.54903,1.54922,1.54893,1.54909,347400004.0
2006-01-12 11:50:00,1.54903,1.5493,1.54903,1.5493,447400000.0
2006-01-12 11:51:00,1.54927,1.54927,1.54893,1.54902,291699999.0
2006-01-12 11:52:00,1.54883,1.54906,1.5488,1.5489,272600003.0
2006-01-12 11:53:00,1.54871,1.54882,1.54863,1.54882,424300001.0
2006-01-12 11:54:00,1.54877,1.54885,1.5486,1.54875,302199998.0
2006-01-12 11:55:00,1.54873,1.54885,1.54856,1.54867,421800001.0
2006-01-12 11:56:00,1.54877,1.54885,1.54861,1.54877,238600003.0
2006-01-12 11:57:00,1.54875,1.54876,1.54852,1.54861,336400001.0
2006-01-12 11:58:00,1.54868,1.54873,1.54854,1.5486,242299998.0
2006-01-12 11:59:00,1.54874,1.54888,1.54864,1.5487,478200000.0
2006-01-12 12:00:00,1.54885,1.54885,1.5486,1.5486,403800001.0
2006-01-12 12:01:00,1.54873,1.54907,1.54864,1.54883,318799999.0
2006-01-12 12:02:00,1.5491,1.54913,1.54887,1.549,368200006.0
2006-01-12 12:03:00,1.54898,1.54922,1.54886,1.54922,449600001.0
2006-01-12 12:04:00,1.54921,1.54936,1.54911,1.54919,363499998.0
2006-01-12 12:05:00,1.54911,1.5492,1.54895,1.54907,323400007.0
2006-01-12 12:06:00,1.54901,1.54911,1.54874,1.54906,349399996.0
2006-01-12 12:07:00,1.54905,1.54924,1.549,1.54915,254399999.0
2006-01-12 12:08:00,1.54914,1.54923,1.549,1.54916,451700004.0
2006-01-12 12:09:00,1.54916,1.54916,1.54906,1.54908,109600001.0
2006-01-12 12:10:00,1.549,1.54911,1.54868,1.54884,178300001.0
2006-01-12 12:11:00,1.54869,1.54884,1.54853,1.54872,415700002.0
2006-01-12 12:12:00,1.54867,1.54867,1.54849,1.54852,326200000.0
2006-01-12 12:13:00,1.54866,1.54871,1.54858,1.54866,164600002.0
2006-01-12 12:14:00,1.54866,1.54876,1.54854,1.54854,249000002.0
2006-01-12 12:15:00,1.54862,1.54866,1.54844,1.54858,319800000.0
2006-01-12 12:16:00,1.54844,1.54866,1.54844,1.54853,270000002.0
2006-01-12 12:17:00,1.54851,1.54863,1.54847,1.54863,252700001.0
2006-01-12 12:18:00,1.54849,1.54861,1.54846,1.54858,278700001.0
2006-01-12 12:19:00,1.54852,1.54865,1.54852,1.54865,126999998.0
2006-01-12 12:20:00,1.5486,1.5486,1.5485,1.5485,14400000.0
2006-01-12 12:21:00,1.54839,1.54858,1.54839,1.54858,31100000.0
2006-01-12 12:22:00,1.54843,1.54863,1.54839,1.54863,409100004.0
2006-01-12 12:23:00,1.54858,1.54858,1.54829,1.54829,197099998.0
2006-01-12 12:24:00,1.5485,1.54855,1.54838,1.54848,277100000.0
2006-01-12 12:25:00,1.54851,1.54858,1.54836,1.54847,342700002.0
2006-01-12 12:26:00,1.54851,1.5487,1.5485,1.54853,230600000.0
2006-01-12 12:27:00,1.54852,1.54867,1.54846,1.54862,193800001.0
2006-01-12 12:28:00,1.54848,1.54869,1.54833,1.54855,269600002.0
2006-01-12 12:29:00,1.54863,1.54876,1.54851,1.54851,376000003.0
2006-01-12 12:30:00,1.54863,1.54863,1.5484,1.54845,261100001.0
2006-01-12 12:31:00,1.54854,1.54867,1.54842,1.54864,337600006.0
2006-01-12 12:32:00,1.54853,1.54862,1.54833,1.54848,366999994.0
2006-01-12 12:33:00,1.54842,1.54843,1.54832,1.54838,91900002.0
2006-01-12 12:34:00,1.54834,1.54836,1.54824,1.54826,14300000.0
2006-01-12 12:35:00,1.54832,1.54835,1.54803,1.54821,396600003.0
2006-01-12 12:36:00,1.54818,1.54833,1.54804,1.54822,420799997.0
2006-01-12 12:37:00,1.54828,1.54842,1.54816,1.54842,195100002.0
2006-01-12 12:38:00,1.5484,1.54844,1.54825,1.54825,251600004.0
2006-01-12 12:39:00,1.5483,1.54855,1.5483,1.54855,296399999.0
2006-01-12 12:40:00,1.54852,1.54875,1.54844,1.54857,316200003.0
2006-01-12 12:41:00,1.54862,1.54873,1.54842,1.54842,143600001.0
2006-01-12 12:42:00,1.54849,1.54865,1.54839,1.54858,150300001.0
2006-01-12 12:43:00,1.54864,1.54896,1.54858,1.54882,312100004.0
2006-01-12 12:44:00,1.54897,1.54897,1.54871,1.5488,188599999.0
2006-01-12 12:45:00,1.54863,1.54879,1.54862,1.54873,197600004.0
2006-01-12 12:46:00,1.54861,1.54871,1.54843,1.5487,239600000.0
2006-01-12 12:47:00,1.54855,1.54877,1.54855,1.54877,238800002.0
2006-01-12 12:48:00,1.54861,1.54865,1.54846,1.5486,410499997.0
2006-01-12 12:49:00,1.54865,1.54865,1.5486,1.5486,9600000.0
2006-01-12 12:50:00,1.54858,1.54865,1.54842,1.54842,210599997.0
2006-01-12 12:51:00,1.54859,1.5487,1.54848,1.54857,347900003.0
2006-01-12 12:52:00,1.54812,1.54846,1.54812,1.54819,330300000.0
2006-01-12 12:53:00,1.54788,1.54803,1.54763,1.54795,367800002.0
2006-01-12 12:54:00,1.54778,1.54807,1.54778,1.54807,197599997.0
2006-01-12 12:55:00,1.54806,1.54806,1.54779,1.54784,177699999.0
2006-01-12 12:56:00,1.54792,1.54803,1.54779,1.54798,307500004.0
2006-01-12 12:57:00,1.54776,1.54777,1.54759,1.54762,361100005.0
2006-01-12 12:58:00,1.5476,1.54764,1.54739,1.54746,373600003.0
2006-01-12 12:59:00,1.54755,1.54762,1.54739,1.54739,152200001.0
2006-01-12 13:00:00,1.54729,1.54744,1.54729,1.54742,235299998.0
2006-01-12 13:01:00,1.5474,1.54747,1.54728,1.54728,206099999.0
2006-01-12 13:02:00,1.5474,1.5474,1.54712,1.54712,257200002.0
2006-01-12 13:03:00,1.5473,1.54731,1.54707,1.54723,286699999.0
2006-01-12 13:04:00,1.5472,1.54735,1.54708,1.54721,137100002.0
2006-01-12 13:05:00,1.54736,1.54738,1.5472,1.54726,202600002.0
2006-01-12 13:06:00,1.54729,1.5475,1.54727,1.5473,218500000.0
2006-01-12 13:07:00,1.54738,1.54759,1.54731,1.54745,345899997.0
2006-01-12 13:08:00,1.54743,1.54763,1.5473,1.5473,272800003.0
2006-01-12 13:09:00,1.54735,1.5475,1.5473,1.54739,200300002.0
2006-01-12 13:10:00,1.54722,1.54742,1.54722,1.54738,136500000.0
2006-01-12 13:11:00,1.54743,1.54751,1.54731,1.5474,186799999.0
2006-01-12 13:12:00,1.54725,1.54737,1.54711,1.54721,142000002.0
2006-01-12 13:13:00,1.54712,1.54737,1.54712,1.54724,416700002.0
2006-01-12 13:14:00,1.54732,1.54748,1.54727,1.54748,240199997.0
2006-01-12 13:15:00,1.54743,1.54743,1.54721,1.54732,340400007.0
2006-01-12 13:16:00,1.5474,1.54745,1.54726,1.54728,237200003.0
2006-01-12 13:17:00,1.54744,1.54751,1.54737,1.54743,39100000.0
2006-01-12 13:18:00,1.5473,1.54758,1.5473,1.54754,386600002.0
2006-01-12 13:19:00,1.54758,1.54759,1.54739,1.54748,241900003.0
2006-01-12 13:20:00,1.54748,1.54758,1.54729,1.54739,231599999.0
2006-01-12 13:21:00,1.5474,1.5474,1.5472,1.54724,125499999.0
2006-01-12 13:22:00,1.54748,1.54762,1.54735,1.54753,315099999.0
2006-01-12 13:23:00,1.54754,1.54764,1.54736,1.54753,316200001.0
2006-01-12 13:24:00,1.54755,1.54765,1.54738,1.54756,175499999.0
2006-01-12 13:25:00,1.54765,1.54765,1.54729,1.54745,481000000.0
2006-01-12 13:26:00,1.54764,1.54772,1.54735,1.54735,207600002.0
2006-01-12 13:27:00,1.54757,1.5477,1.54745,1.54752,272400000.0
2006-01-12 13:28:00,1.54738,1.54764,1.54738,1.54764,180200000.0
2006-01-12 13:29:00,1.54746,1.54806,1.54746,1.54806,329200004.0
2006-01-12 13:30:00,1.54794,1.54807,1.54782,1.54793,219499999.0
2006-01-12 13:31:00,1.54781,1.54791,1.5477,1.54781,353599997.0
2006-01-12 13:32:00,1.54768,1.54783,1.54762,1.54769,171400002.0
2006-01-12 13:33:00,1.54757,1.54771,1.54748,1.54769,288600000.0
2006-01-12 13:34:00,1.5477,1.5477,1.54742,1.54749,191600000.0
2006-01-12 13:35:00,1.54756,1.54774,1.54755,1.54766,265799999.0
2006-01-12 13:36:00,1.54765,1.54765,1.54737,1.54762,443400007.0
2006-01-12 13:37:00,1.54768,1.54771,1.54754,1.54762,167800001.0
2006-01-12 13:38:00,1.54756,1.54773,1.54756,1.54773,122300002.0
2006-01-12 13:39:00,1.54764,1.54773,1.54749,1.54771,382200003.0
2006-01-12 13:40:00,1.54761,1.54771,1.5475,1.54767,338900001.0
2006-01-12 13:41:00,1.54767,1.54767,1.54738,1.54738,38400001.0
2006-01-12 13:42:00,1.54762,1.54772,1.54754,1.54764,108699999.0
2006-01-12 13:43:00,1.54775,1.54775,1.54754,1.54754,129500000.0
2006-01-12 13:44:00,1.54758,1.5477,1.5475,1.5477,201100001.0
2006-01-12 13:45:00,1.54746,1.54765,1.54738,1.54751,153599999.0
2006-01-12 13:46:00,1.54753,1.54762,1.54741,1.54761,283399998.0
2006-01-12 13:47:00,1.54752,1.54774,1.54745,1.54762,308000003.0
2006-01-12 13:48:00,1.54773,1.54775,1.54744,1.54758,383600000.0
2006-01-12 13:49:00,1.5477,1.54775,1.54764,1.54772,180800003.0
2006-01-12 13:50:00,1.54759,1.54775,1.54753,1.5477,408100000.0
2006-01-12 13:51:00,1.54767,1.54778,1.54752,1.5476,370999995.0
2006-01-12 13:52:00,1.54755,1.54767,1.54755,1.54763,63099999.0
2006-01-12 13:53:00,1.54757,1.54765,1.54744,1.54757,278800006.0
2006-01-12 13:54:00,1.54767,1.54773,1.54747,1.54765,341800005.0
2006-01-12 13:55:00,1.54772,1.54786,1.54767,1.5478,418300001.0
2006-01-12 13:56:00,1.54781,1.54793,1.54767,1.54793,288000001.0
2006-01-12 13:57:00,1.54781,1.54802,1.54781,1.54798,324300002.0
2006-01-12 13:58:00,1.54794,1.54794,1.54781,1.54783,125999998.0
2006-01-12 13:59:00,1.54795,1.54817,1.54785,1.54808,237999995.0
2006-01-12 14:00:00,1.54813,1.54819,1.54807,1.54816,60200000.0
2006-01-12 14:01:00,1.54816,1.54818,1.54784,1.54784,366000004.0
2006-01-12 14:02:00,1.54808,1.54825,1.54805,1.54811,432800004.0
2006-01-12 14:03:00,1.54774,1.54819,1.54774,1.54805,162399998.0
2006-01-12 14:04:00,1.54799,1.54808,1.54786,1.5479,306200000.0
2006-01-12 14:05:00,1.54803,1.54809,1.54789,1.54802,314499999.0
2006-01-12 14:06:00,1.54805,1.54805,1.5478,1.54791,234400002.0
2006-01-12 14:07:00,1.54786,1.54798,1.54777,1.54792,320500001.0
2006-01-12 14:08:00,1.54791,1.54795,1.54769,1.54769,192900000.0
2006-01-12 14:09:00,1.54773,1.5479,1.54761,1.54771,311800003.0
2006-01-12 14:10:00,1.54764,1.54779,1.54763,1.54775,146099999.0
2006-01-12 14:11:00,1.54787,1.548,1.54779,1.54783,285200006.0
2006-01-12 14:12:00,1.54778,1.54797,1.54778,1.54788,324100000.0
2006-01-12 14:13:00,1.54788,1.54795,1.54763,1.54795,262900001.0
2006-01-12 14:14:00,1.54785,1.54793,1.54769,1.54785,271400002.0
2006-01-12 14:15:00,1.54792,1.54792,1.54769,1.54774,323600002.0
2006-01-12 14:16:00,1.54783,1.54803,1.54783,1.54785,326800008.0
2006-01-12 14:17:00,1.54794,1.5481,1.54787,1.54799,216100001.0
2006-01-12 14:18:00,1.54801,1.54812,1.54792,1.54795,250200001.0
2006-01-12 14:19:00,1.54807,1.54809,1.54792,1.54793,316200004.0
2006-01-12 14:20:00,1.548,1.54805,1.54772,1.54798,374400004.0
2006-01-12 14:21:00,1.54805,1.54807,1.54785,1.54798,445700004.0
2006-01-12 14:22:00,1.548,1.54804,1.54783,1.54799,301800004.0
2006-01-12 14:23:00,1.54791,1.54801,1.54774,1.54787,395200001.0
2006-01-12 14:24:00,1.54788,1.54805,1.54783,1.54789,251700000.0
2006-01-12 14:25:00,1.54804,1.5481,1.54793,1.54795,185799997.0
2006-01-12 14:26:00,1.54789,1.54805,1.54771,1.548,303600001.0
2006-01-12 14:27:00,1.54783,1.548,1.5477,1.54787,356300002.0
2006-01-12 14:28:00,1.54771,1.54784,1.54756,1.54767,390199999.0
2006-01-12 14:29:00,1.54785,1.54795,1.54772,1.54784,302100002.0
2006-01-12 14:30:00,1.54798,1.54799,1.54773,1.54773,361599999.0
2006-01-12 14:31:00,1.5479,1.5479,1.54767,1.54767,81199999.0
2006-01-12 14:32:00,1.54788,1.54798,1.54774,1.54792,430800001.0
2006-01-12 14:33:00,1.54788,1.54796,1.5478,1.54788,245900002.0
2006-01-12 14:34:00,1.54779,1.5479,1.5476,1.5476,123999998.0
2006-01-12 14:35:00,1.54769,1.54772,1.54739,1.54739,373300000.0
2006-01-12 14:36:00,1.54774,1.54785,1.54759,1.54785,286199999.0
2006-01-12 14:37:00,1.54788,1.54793,1.54776,1.54779,320299995.0
2006-01-12 14:38:00,1.54793,1.54798,1.54773,1.5479,167099999.0
2006-01-12 14:39:00,1.54798,1.54805,1.54788,1.5479,273299996.0
2006-01-12 14:40:00,1.54786,1.54803,1.54786,1.54794,325199998.0
2006-01-12 14:41:00,1.54803,1.54803,1.54781,1.54789,216100004.0
2006-01-12 14:42:00,1.54798,1.54811,1.54777,1.54811,330000000.0
2006-01-12 14:43:00,1.54798,1.54809,1.54784,1.54808,310500000.0
2006-01-12 14:44:00,1.54805,1.54813,1.54791,1.54791,282300002.0
2006-01-12 14:45:00,1.54807,1.54817,1.54772,1.54792,399000001.0
2006-01-12 14:46:00,1.54786,1.54786,1.54769,1.54769,210499999.0
2006-01-12 14:47:00,1.54774,1.54783,1.54764,1.54778,308900002.0
2006-01-12 14:48:00,1.54767,1.54781,1.54756,1.54767,175999999.0
2006-01-12 14:49:00,1.54748,1.54775,1.54748,1.5476,115100000.0
2006-01-12 14:50:00,1.54765,1.54773,1.54751,1.54773,294800001.0
2006-01-12 14:51:00,1.54761,1.54787,1.5475,1.54787,341800003.0
2006-01-12 14:52:00,1.54786,1.54793,1.54774,1.54783,255900003.0
2006-01-12 14:53:00,1.54765,1.54784,1.54759,1.54774,327500001.0
2006-01-12 14:54:00,1.54767,1.54773,1.54762,1.54772,205600002.0
2006-01-12 14:55:00,1.54767,1.54777,1.54754,1.54756,156700000.0
2006-01-12 14:56:00,1.54782,1.54783,1.54773,1.54773,74200002.0
2006-01-12 14:57:00,1.5479,1.5479,1.54773,1.54773,433600001.0
2006-01-12 14:58:00,1.54777,1.54788,1.54771,1.5478,112100001.0
2006-01-12 14:59:00,1.5478,1.54785,1.54761,1.54773,237100003.0
2006-01-12 15:00:00,1.54783,1.54786,1.5477,1.54782,207599996.0
2006-01-12 15:01:00,1.54789,1.54797,1.54772,1.54785,316499995.0
2006-01-12 15:02:00,1.54781,1.5479,1.54768,1.54778,151200003.0
2006-01-12 15:03:00,1.54779,1.54788,1.54769,1.54774,357199999.0
2006-01-12 15:04:00,1.54788,1.54788,1.54766,1.54772,367099997.0
2006-01-12 15:05:00,1.54763,1.54784,1.54752,1.54765,358000000.0
2006-01-12 15:06:00,1.5477,1.54773,1.54752,1.5476,230500002.0
2006-01-12 15:07:00,1.54758,1.54769,1.54747,1.54753,352200001.0
2006-01-12 15:08:00,1.54761,1.54783,1.54744,1.54761,229199999.0
2006-01-12 15:09:00,1.54768,1.54779,1.54756,1.54773,191300002.0
2006-01-12 15:10:00,1.54771,1.548,1.54769,1.54786,159700000.0
2006-01-12 15:11:00,1.54795,1.54797,1.54764,1.54788,325200003.0
2006-01-12 15:12:00,1.54781,1.5479,1.54769,1.5478,302099994.0
2006-01-12 15:13:00,1.54773,1.54781,1.54767,1.54774,42499998.0
2006-01-12 15:14:00,1.54772,1.54775,1.54752,1.54765,416400006.0
2006-01-12 15:15:00,1.54742,1.54755,1.54725,1.54738,421099999.0
2006-01-12 15:16:00,1.5474,1.54755,1.54733,1.54738,420600000.0
2006-01-12 15:17:00,1.54744,1.54761,1.54739,1.54755,249000001.0
2006-01-12 15:18:00,1.54745,1.54759,1.54723,1.54737,297600002.0
2006-01-12 15:19:00,1.5475,1.5475,1.54722,1.54727,257399997.0
2006-01-12 15:20:00,1.54745,1.5476,1.54733,1.54745,246600003.0
2006-01-12 15:21:00,1.54747,1.54759,1.54734,1.54746,241199999.0
2006-01-12 15:22:00,1.54748,1.54755,1.5473,1.5473,280900004.0
2006-01-12 15:23:00,1.5475,1.54766,1.54729,1.54729,218999999.0
2006-01-12 15:24:00,1.54754,1.5477,1.54749,1.54757,90700000.0
2006-01-12 15:25:00,1.54775,1.54775,1.54752,1.54754,256299998.0
2006-01-12 15:26:00,1.5476,1.5477,1.5476,1.5477,47100000.0
2006-01-12 15:27:00,1.54769,1.54775,1.54765,1.54772,60600001.0
2006-01-12 15:28:00,1.54752,1.54769,1.54752,1.54769,244499998.0
2006-01-12 15:29:00,1.54764,1.54772,1.54742,1.54763,321900006.0
2006-01-12 15:30:00,1.54739,1.54787,1.54739,1.54759,290700006.0
2006-01-12 15:31:00,1.54752,1.54757,1.54729,1.54749,321999998.0
2006-01-12 15:32:00,1.54747,1.54757,1.54738,1.54745,271499999.0
2006-01-12 15:33:00,1.54757,1.54757,1.54732,1.54748,306000000.0
2006-01-12 15:34:00,1.54757,1.54759,1.54725,1.54725,146400000.0
2006-01-12 15:35:00,1.54751,1.54769,1.54746,1.54759,243499999.0
2006-01-12 15:36:00,1.54765,1.54791,1.54755,1.54768,178199999.0
2006-01-12 15:37:00,1.54768,1.54796,1.54766,1.54771,391500003.0
2006-01-12 15:38:00,1.5479,1.54811,1.54781,1.54792,292499999.0
2006-01-12 15:39:00,1.54775,1.54788,1.5476,1.54768,291799999.0
2006-01-12 15:40:00,1.54769,1.54788,1.54764,1.54764,333199997.0
2006-01-12 15:41:00,1.54756,1.54771,1.54756,1.54771,113300000.0
2006-01-12 15:42:00,1.54772,1.5478,1.5476,1.54764,32100000.0
2006-01-12 15:43:00,1.54778,1.54798,1.54775,1.54779,278999995.0
2006-01-12 15:44:00,1.54789,1.54798,1.54773,1.5478,270800003.0
2006-01-12 15:45:00,1.5479,1.5479,1.5476,1.5476,246500003.0
2006-01-12 15:46:00,1.54775,1.54783,1.54756,1.54766,281199996.0
2006-01-12 15:47:00,1.54787,1.548,1.54783,1.54791,404799999.0
2006-01-12 15:48:00,1.54788,1.54808,1.54786,1.548,391899999.0
2006-01-12 15:49:00,1.54778,1.5482,1.54778,1.5482,304199999.0
2006-01-12 15:50:00,1.54805,1.54818,1.54795,1.54818,300400000.0
2006-01-12 15:51:00,1.54797,1.5481,1.54775,1.54788,320599998.0
2006-01-12 15:52:00,1.54787,1.54798,1.5478,1.54789,318600002.0
2006-01-12 15:53:00,1.54783,1.54796,1.54767,1.54779,256400004.0
2006-01-12 15:54:00,1.54767,1.54779,1.5476,1.54778,276100002.0
2006-01-12 15:55:00,1.54772,1.54772,1.5472,1.5472,258900000.0
2006-01-12 15:56:00,1.54711,1.54729,1.54706,1.54725,449200002.0
2006-01-12 15:57:00,1.5473,1.54735,1.54715,1.54728,306499996.0
2006-01-12 15:58:00,1.54699,1.54728,1.54699,1.54722,350899999.0
2006-01-12 15:59:00,1.54718,1.54727,1.54708,1.54727,167800000.0
2006-01-12 16:00:00,1.54745,1.54757,1.54738,1.54738,217200001.0
2006-01-12 16:01:00,1.54713,1.54739,1.54713,1.54739,292599999.0
2006-01-12 16:02:00,1.54749,1.54752,1.5472,1.54725,242199999.0
2006-01-12 16:03:00,1.54737,1.54741,1.54696,1.54706,595599995.0
2006-01-12 16:04:00,1.54671,1.54684,1.54671,1.54674,98099999.0
2006-01-12 16:05:00,1.54687,1.54692,1.54667,1.54672,338100001.0
2006-01-12 16:06:00,1.54662,1.54707,1.54662,1.54706,237600001.0
2006-01-12 16:07:00,1.54693,1.54693,1.54664,1.54671,394800002.0
2006-01-12 16:08:00,1.5469,1.54712,1.54686,1.54699,299700003.0
2006-01-12 16:09:00,1.54708,1.5472,1.54691,1.54705,515500002.0
2006-01-12 16:10:00,1.5471,1.5471,1.54681,1.54695,218499999.0
2006-01-12 16:11:00,1.54693,1.54699,1.54673,1.54673,268599998.0
2006-01-12 16:12:00,1.54678,1.54699,1.54678,1.54684,358999999.0
2006-01-12 16:13:00,1.54679,1.54699,1.54663,1.54683,364499997.0
2006-01-12 16:14:00,1.54699,1.54708,1.54677,1.54696,374400000.0
2006-01-12 16:15:00,1.54667,1.54711,1.54667,1.54691,246199998.0
2006-01-12 16:16:00,1.54695,1.54719,1.54688,1.54704,479899998.0
2006-01-12 16:17:00,1.54722,1.54745,1.54722,1.54736,209000001.0
2006-01-12 16:18:00,1.5474,1.54747,1.54732,1.54741,129099999.0
2006-01-12 16:19:00,1.54742,1.54758,1.54734,1.54758,264699998.0
2006-01-12 16:20:00,1.54743,1.54769,1.54743,1.54752,470599998.0
2006-01-12 16:21:00,1.5474,1.54755,1.54731,1.54744,268099999.0
2006-01-12 16:22:00,1.54739,1.54739,1.54711,1.54711,287500001.0
2006-01-12 16:23:00,1.54732,1.54739,1.54705,1.54705,217300000.0
2006-01-12 16:24:00,1.54701,1.54733,1.54701,1.54729,424500002.0
2006-01-12 16:25:00,1.54724,1.54733,1.54708,1.54724,280300003.0
2006-01-12 16:26:00,1.54722,1.54735,1.54702,1.54721,192299999.0
2006-01-12 16:27:00,1.54709,1.54739,1.54709,1.54728,181600001.0
2006-01-12 16:28:00,1.54698,1.54731,1.54686,1.54697,299400005.0
2006-01-12 16:29:00,1.54673,1.54683,1.54657,1.54671,421100005.0
2006-01-12 16:30:00,1.54658,1.54707,1.54658,1.54706,184400000.0
2006-01-12 16:31:00,1.54684,1.54697,1.54668,1.54676,345100005.0
2006-01-12 16:32:00,1.54679,1.54692,1.54652,1.54678,291300001.0
2006-01-12 16:33:00,1.54679,1.54706,1.54679,1.5469,197700001.0
2006-01-12 16:34:00,1.54711,1.5473,1.54688,1.54688,239200002.0
2006-01-12 16:35:00,1.54677,1.54697,1.54662,1.54669,210899998.0
2006-01-12 16:36:00,1.54668,1.54673,1.54648,1.54667,235600001.0
2006-01-12 16:37:00,1.54655,1.54667,1.54646,1.54646,305900001.0
2006-01-12 16:38:00,1.54656,1.54665,1.54632,1.54655,492300001.0
2006-01-12 16:39:00,1.54645,1.54659,1.54641,1.54652,323900001.0
2006-01-12 16:40:00,1.54639,1.54658,1.54639,1.54654,252499999.0
2006-01-12 16:41:00,1.54646,1.54654,1.54632,1.54635,384099997.0
2006-01-12 16:42:00,1.54643,1.54663,1.54626,1.54654,310600004.0
2006-01-12 16:43:00,1.54659,1.54679,1.54643,1.54662,353300004.0
2006-01-12 16:44:00,1.54664,1.54677,1.54653,1.5467,421800005.0
2006-01-12 16:45:00,1.54672,1.54692,1.54664,1.54673,272999998.0
2006-01-12 16:46:00,1.54683,1.54683,1.54661,1.54676,351000000.0
2006-01-12 16:47:00,1.54683,1.54718,1.54676,1.54707,306899999.0
2006-01-12 16:48:00,1.54711,1.54711,1.54688,1.54688,158000004.0
2006-01-12 16:49:00,1.54707,1.54707,1.54679,1.54679,231000005.0
2006-01-12 16:50:00,1.54675,1.54675,1.5467,1.5467,42500001.0
2006-01-12 16:51:00,1.54677,1.54708,1.54671,1.54676,260600002.0
2006-01-12 16:52:00,1.54722,1.54753,1.54719,1.54743,223699997.0
2006-01-12 16:53:00,1.54742,1.5476,1.54733,1.54752,224099997.0
2006-01-12 16:54:00,1.54735,1.54785,1.54735,1.54766,226500002.0
2006-01-12 16:55:00,1.54766,1.54773,1.54748,1.54766,363400000.0
2006-01-12 16:56:00,1.54758,1.54809,1.54758,1.54809,119099999.0
2006-01-12 16:57:00,1.54803,1.54822,1.54796,1.54804,310500002.0
2006-01-12 16:58:00,1.54798,1.54816,1.54782,1.54793,151000004.0
2006-01-12 16:59:00,1.54811,1.54813,1.54794,1.54798,215700001.0
2006-01-12 17:00:00,1.54789,1.548,1.5476,1.54775,320100000.0
2006-01-12 17:01:00,1.5478,1.54794,1.5477,1.54787,371500001.0
2006-01-12 17:02:00,1.54789,1.54803,1.54789,1.54803,55200000.0
2006-01-12 17:03:00,1.54816,1.54831,1.54804,1.54825,328800001.0
2006-01-12 17:04:00,1.54819,1.54846,1.54804,1.54822,416800005.0
2006-01-12 17:05:00,1.54821,1.54836,1.54795,1.54803,309000000.0
2006-01-12 17:06:00,1.54795,1.54812,1.54783,1.54804,94099999.0
2006-01-12 17:07:00,1.5479,1.54802,1.54763,1.54773,173199999.0
2006-01-12 17:08:00,1.54753,1.54779,1.54753,1.54774,307800000.0
2006-01-12 17:09:00,1.54775,1.54791,1.54751,1.5476,264799997.0
2006-01-12 17:10:00,1.54751,1.54775,1.54751,1.54773,269900003.0
2006-01-12 17:11:00,1.54788,1.54796,1.54775,1.5479,430800003.0
2006-01-12 17:12:00,1.54804,1.54829,1.54797,1.54819,276100001.0
2006-01-12 17:13:00,1.54818,1.54827,1.54794,1.54814,220200001.0
2006-01-12 17:14:00,1.54811,1.54823,1.54802,1.54815,178199998.0
2006-01-12 17:15:00,1.5482,1.5482,1.54787,1.54787,191799995.0
2006-01-12 17:16:00,1.54789,1.54789,1.54753,1.54754,580600002.0
2006-01-12 17:17:00,1.54747,1.54754,1.54732,1.54747,179000002.0
2006-01-12 17:18:00,1.54745,1.54753,1.54727,1.54731,296999999.0
2006-01-12 17:19:00,1.54753,1.54772,1.5474,1.54772,332099997.0
2006-01-12 17:20:00,1.5477,1.5477,1.54751,1.54755,254200003.0
2006-01-12 17:21:00,1.54768,1.5479,1.54768,1.5479,235400000.0
2006-01-12 17:22:00,1.54775,1.54788,1.54764,1.54788,275700000.0
2006-01-12 17:23:00,1.54774,1.54806,1.5477,1.54795,362699995.0
2006-01-12 17:24:00,1.54803,1.54803,1.54774,1.54774,325200001.0
2006-01-12 17:25:00,1.54783,1.54795,1.54783,1.5479,111800002.0
2006-01-12 17:26:00,1.54776,1.54797,1.54764,1.54789,286700006.0
2006-01-12 17:27:00,1.54788,1.5482,1.54781,1.54811,167400000.0
2006-01-12 17:28:00,1.54827,1.54846,1.54818,1.54818,128400001.0
2006-01-12 17:29:00,1.54811,1.54827,1.54811,1.54823,114400002.0
2006-01-12 17:30:00,1.54778,1.54804,1.54777,1.54784,271900001.0
2006-01-12 17:31:00,1.54784,1.54805,1.54784,1.54799,435200002.0
2006-01-12 17:32:00,1.54771,1.54793,1.54771,1.54775,254899999.0
2006-01-12 17:33:00,1.54796,1.54819,1.54795,1.54811,290500000.0
2006-01-12 17:34:00,1.54804,1.5483,1.54804,1.5483,178500001.0
2006-01-12 17:35:00,1.54819,1.54833,1.54814,1.54821,295500004.0
2006-01-12 17:36:00,1.5482,1.54838,1.54803,1.54838,245000004.0
2006-01-12 17:37:00,1.54839,1.54854,1.54829,1.54836,283700000.0
2006-01-12 17:38:00,1.54824,1.54847,1.54819,1.54836,285999999.0
2006-01-12 17:39:00,1.54809,1.54824,1.54799,1.54813,245199998.0
2006-01-12 17:40:00,1.54784,1.54815,1.54784,1.54815,315700004.0
2006-01-12 17:41:00,1.54804,1.54812,1.54787,1.54799,283799999.0
2006-01-12 17:42:00,1.54806,1.54828,1.54795,1.54824,173600000.0
2006-01-12 17:43:00,1.54806,1.54836,1.54806,1.5482,234200000.0
2006-01-12 17:44:00,1.5479,1.5483,1.5479,1.54818,459100002.0
2006-01-12 17:45:00,1.5481,1.54828,1.548,1.54807,470099998.0
2006-01-12 17:46:00,1.5481,1.54825,1.5481,1.54825,86499998.0
2006-01-12 17:47:00,1.54822,1.54827,1.54814,1.5482,164500004.0
2006-01-12 17:48:00,1.54822,1.5483,1.54806,1.54814,377300007.0
2006-01-12 17:49:00,1.54812,1.54826,1.54801,1.54804,275099999.0
2006-01-12 17:50:00,1.54793,1.54805,1.54785,1.54804,170099999.0
2006-01-12 17:51:00,1.54802,1.54811,1.54794,1.54802,172699998.0
2006-01-12 17:52:00,1.54805,1.54807,1.54786,1.54799,324499999.0
2006-01-12 17:53:00,1.54775,1.54803,1.54769,1.54778,292500001.0
2006-01-12 17:54:00,1.54776,1.54791,1.54774,1.54776,367699996.0
2006-01-12 17:55:00,1.54772,1.5479,1.54772,1.54787,253700000.0
2006-01-12 17:56:00,1.54789,1.54793,1.54765,1.54765,177799998.0
2006-01-12 17:57:00,1.54769,1.54769,1.54754,1.54754,71799997.0
2006-01-12 17:58:00,1.54735,1.54761,1.54732,1.5475,494500000.0
2006-01-12 17:59:00,1.54713,1.54732,1.54713,1.54732,47900000.0
2006-01-12 18:00:00,1.54699,1.54742,1.54698,1.54733,196399996.0
2006-01-12 18:01:00,1.5475,1.5477,1.5473,1.5473,1791100005.0
2006-01-12 18:02:00,1.5474,1.5475,1.5473,1.5473,1791100005.0
2006-01-12 18:03:00,1.5472,1.5472,1.5469,1.5471,1791100005.0
2006-01-12 18:04:00,1.5469,1.5471,1.5469,1.5471,1791100005.0
2006-01-12 18:05:00,1.5471,1.5473,1.5471,1.5472,1791100005.0
2006-01-12 18:06:00,1.5471,1.5473,1.5471,1.5472,1791100005.0
2006-01-12 18:07:00,1.5473,1.5473,1.5472,1.5472,1791100005.0
2006-01-12 18:08:00,1.5471,1.5472,1.5469,1.5469,1791100005.0
2006-01-12 18:09:00,1.54745,1.54759,1.54732,1.54745,1791100005.0
2006-01-12 18:10:00,1.5469,1.5472,1.5469,1.5471,1559300010.0
2006-01-12 18:11:00,1.54753,1.54771,1.54743,1.5476,1559300010.0
2006-01-12 18:12:00,1.54772,1.54772,1.54741,1.54745,1797999996.0
2006-01-12 18:13:00,1.54757,1.54766,1.54742,1.54742,1423699998.0
2006-01-12 18:15:00,1.54758,1.54767,1.54741,1.54761,792800001.0
2006-01-12 18:17:00,1.54799,1.54816,1.54788,1.54799,1773399995.0
2006-01-12 18:18:00,1.54778,1.54819,1.54778,1.54803,914099993.0
2006-01-12 18:19:00,1.548,1.54815,1.54781,1.54801,2107600006.0
2006-01-12 18:21:00,1.54815,1.54815,1.54794,1.54794,775399999.0
2006-01-12 18:22:00,1.54806,1.54806,1.54784,1.54784,962700006.0
2006-01-12 18:24:00,1.5471,1.5472,1.5471,1.5472,1290500002.0
2006-01-12 18:25:00,1.5471,1.5472,1.5471,1.5471,1290500002.0
2006-01-12 18:26:00,1.5472,1.5473,1.5471,1.5473,1290500002.0
2006-01-12 18:27:00,1.54761,1.54778,1.5474,1.54767,1290500002.0
2006-01-12 18:28:00,1.54762,1.54771,1.5474,1.54743,1965200005.0
2006-01-12 18:29:00,1.54737,1.5475,1.54727,1.54739,1724900009.0
2006-01-12 18:30:00,1.54724,1.54752,1.54724,1.54732,1097600019.0
2006-01-12 18:31:00,1.54723,1.5475,1.54723,1.5475,1051100006.0
2006-01-12 18:32:00,1.54751,1.54751,1.5472,1.54743,1186900003.0
2006-01-12 18:33:00,1.5471,1.5472,1.5471,1.5471,1868300004.0
2006-01-12 18:34:00,1.5473,1.5473,1.5472,1.5473,1868300004.0
2006-01-12 18:35:00,1.54757,1.54764,1.54748,1.54752,1868300004.0
2006-01-12 18:36:00,1.54747,1.54755,1.54734,1.5474,1473899998.0
2006-01-12 18:37:00,1.54754,1.54765,1.54744,1.54753,2068399993.0
2006-01-12 18:38:00,1.54748,1.54748,1.5472,1.54727,1786799993.0
2006-01-12 18:39:00,1.54752,1.54773,1.54744,1.54755,1828299999.0
2006-01-12 18:40:00,1.5474,1.5474,1.5473,1.5473,1196999997.0
2006-01-12 18:41:00,1.54744,1.54757,1.54728,1.54739,1196999997.0
2006-01-12 18:42:00,1.54742,1.54752,1.54722,1.54747,1406400000.0
2006-01-12 18:43:00,1.54753,1.54753,1.54731,1.54737,688299997.0
2006-01-12 18:44:00,1.54743,1.54756,1.54722,1.54745,826300007.0
2006-01-12 18:45:00,1.54745,1.54751,1.54725,1.54737,548800003.0
2006-01-12 18:46:00,1.54747,1.54748,1.54724,1.54724,335399999.0
2006-01-12 18:47:00,1.54721,1.54738,1.54707,1.54727,145100001.0
2006-01-12 18:48:00,1.5472,1.54737,1.54708,1.54737,1318900017.0
2006-01-12 18:49:00,1.54745,1.54745,1.54727,1.54737,350200004.0
2006-01-12 18:50:00,1.54732,1.54748,1.54726,1.54739,718900009.0
2006-01-12 18:51:00,1.5473,1.5475,1.54722,1.54735,1268900001.0
2006-01-12 18:52:00,1.54718,1.54744,1.54718,1.54727,1609399999.0
2006-01-12 18:53:00,1.54712,1.54727,1.54696,1.54725,1483900007.0
2006-01-12 18:54:00,1.54714,1.54748,1.54714,1.54743,809700002.0
2006-01-12 18:55:00,1.54741,1.54747,1.54725,1.54738,1413200008.0
2006-01-12 18:56:00,1.54745,1.54745,1.54726,1.54739,1112499996.0
2006-01-12 18:57:00,1.54745,1.54748,1.5473,1.54739,668900006.0
2006-01-12 18:58:00,1.54745,1.54745,1.54711,1.54725,1144300006.0
2006-01-12 18:59:00,1.5474,1.54748,1.54719,1.54727,1620200005.0
2006-01-12 19:00:00,1.54738,1.54745,1.54725,1.5474,583699999.0
2006-01-12 19:01:00,1.54746,1.54748,1.54713,1.54719,379299998.0
2006-01-12 19:02:00,1.54702,1.54725,1.54702,1.54719,1013500007.0
2006-01-12 19:03:00,1.54701,1.54716,1.54682,1.5469,577899996.0
2006-01-12 19:04:00,1.54688,1.54688,1.54675,1.54678,273400002.0
2006-01-12 19:05:00,1.54695,1.54714,1.54691,1.54708,655399997.0
2006-01-12 19:06:00,1.54712,1.54719,1.54692,1.54692,1895300008.0
2006-01-12 19:07:00,1.54698,1.5471,1.54683,1.54683,701100006.0
2006-01-12 19:08:00,1.54698,1.54702,1.54681,1.54683,1269800002.0
2006-01-12 19:09:00,1.54692,1.54713,1.54682,1.54682,1552300006.0
2006-01-12 19:10:00,1.54673,1.54706,1.54673,1.54706,967400005.0
2006-01-12 19:11:00,1.54697,1.54705,1.54677,1.54685,1304800007.0
2006-01-12 19:12:00,1.54674,1.54678,1.5466,1.54664,768799998.0
2006-01-12 19:13:00,1.54666,1.54688,1.54666,1.54684,632600004.0
2006-01-12 19:14:00,1.54679,1.54684,1.54669,1.54677,372400001.0
2006-01-12 19:15:00,1.54681,1.54694,1.54674,1.54687,1210399999.0
2006-01-12 19:16:00,1.54683,1.54683,1.54665,1.54665,392599999.0
2006-01-12 19:17:00,1.54677,1.54688,1.5466,1.54675,750099993.0
2006-01-12 19:18:00,1.54681,1.54681,1.54658,1.54664,681300003.0
2006-01-12 19:19:00,1.54677,1.54685,1.54664,1.54669,881199999.0
2006-01-12 19:20:00,1.54677,1.54685,1.54652,1.54668,1267099998.0
2006-01-12 19:21:00,1.54668,1.54692,1.54668,1.54681,1204400007.0
2006-01-12 19:22:00,1.54674,1.54683,1.54668,1.54669,308299999.0
2006-01-12 19:23:00,1.54671,1.54689,1.54664,1.54677,635700000.0
2006-01-12 19:24:00,1.54667,1.54702,1.54667,1.54702,675200005.0
2006-01-12 19:25:00,1.54686,1.54702,1.54681,1.54694,846499998.0
2006-01-12 19:26:00,1.54709,1.54717,1.54695,1.54695,1024000003.0
2006-01-12 19:27:00,1.54701,1.54721,1.54693,1.54702,1413200003.0
2006-01-12 19:28:00,1.54715,1.5472,1.54699,1.54699,589700000.0
2006-01-12 19:29:00,1.54706,1.54721,1.54687,1.54687,754399996.0
2006-01-12 19:31:00,1.54715,1.54715,1.54687,1.54694,1261400001.0
2006-01-12 19:32:00,1.54694,1.5471,1.54689,1.54699,774600001.0
2006-01-12 19:33:00,1.54697,1.54706,1.54677,1.54677,940399995.0
2006-01-12 19:34:00,1.54692,1.54709,1.54682,1.54695,2066000003.0
2006-01-12 19:35:00,1.54694,1.54709,1.54672,1.54709,887100001.0
2006-01-12 19:36:00,1.54704,1.54712,1.54675,1.54703,824000002.0
2006-01-12 19:37:00,1.54699,1.54712,1.54689,1.54705,377299997.0
2006-01-12 19:38:00,1.5471,1.5472,1.547,1.5472,504400001.0
2006-01-12 19:39:00,1.54702,1.54724,1.54696,1.54696,892100004.0
2006-01-12 19:40:00,1.54718,1.54718,1.54697,1.54697,568100000.0
2006-01-12 19:41:00,1.5471,1.5471,1.547,1.547,425999996.0
2006-01-12 19:42:00,1.5471,1.54717,1.54694,1.54712,684999996.0
2006-01-12 19:43:00,1.54719,1.54726,1.54704,1.54704,483400000.0
2006-01-12 19:44:00,1.54715,1.54717,1.54696,1.547,872500014.0
2006-01-12 19:45:00,1.5471,1.54715,1.54692,1.54707,338000004.0
2006-01-12 19:46:00,1.54707,1.54715,1.54691,1.54695,837000003.0
2006-01-12 19:47:00,1.54705,1.54717,1.54693,1.54706,289700002.0
2006-01-12 19:48:00,1.54712,1.54715,1.54705,1.54709,577999998.0
2006-01-12 19:49:00,1.54711,1.54724,1.54702,1.54724,1190299993.0
2006-01-12 19:50:00,1.54704,1.54725,1.54704,1.54725,229100000.0
2006-01-12 19:51:00,1.54722,1.54725,1.54713,1.5472,611999998.0
2006-01-12 19:52:00,1.54716,1.54723,1.54704,1.54722,259299998.0
2006-01-12 19:53:00,1.54722,1.5473,1.5471,1.54727,541399997.0
2006-01-12 19:54:00,1.54721,1.54737,1.54717,1.54737,329099999.0
2006-01-12 19:55:00,1.5473,1.5474,1.54707,1.54718,495200006.0
2006-01-12 19:56:00,1.5472,1.54725,1.54699,1.54708,1382100009.0
2006-01-12 19:57:00,1.54714,1.54731,1.54712,1.54725,1671400000.0
2006-01-12 19:58:00,1.54725,1.54735,1.54712,1.54713,1920200002.0
2006-01-12 19:59:00,1.54712,1.54742,1.54712,1.54738,1110399991.0
2006-01-12 20:00:00,1.54739,1.54745,1.54725,1.54738,497900002.0
2006-01-12 20:01:00,1.54731,1.54745,1.54719,1.54737,432800002.0
2006-01-12 20:02:00,1.54737,1.5474,1.54719,1.54727,458500001.0
2006-01-12 20:03:00,1.54732,1.54734,1.54719,1.54734,248999998.0
2006-01-12 20:04:00,1.54725,1.54743,1.54722,1.54743,228800000.0
2006-01-12 20:05:00,1.54742,1.54743,1.54726,1.54735,393299998.0
2006-01-12 20:06:00,1.54749,1.54769,1.54749,1.54765,384999999.0
2006-01-12 20:07:00,1.54768,1.54784,1.54766,1.54784,180400001.0
2006-01-12 20:08:00,1.54794,1.54804,1.54787,1.548,1432100013.0
2006-01-12 20:09:00,1.54793,1.54808,1.54792,1.54801,202100003.0
2006-01-12 20:10:00,1.54803,1.54808,1.54791,1.54791,421699999.0
2006-01-12 20:11:00,1.54791,1.54807,1.54791,1.54792,872299998.0
2006-01-12 20:12:00,1.54786,1.54805,1.54786,1.548,378800005.0
2006-01-12 20:13:00,1.54796,1.54804,1.54773,1.54778,1618999998.0
2006-01-12 20:14:00,1.54777,1.54778,1.54751,1.54766,504700003.0
2006-01-12 20:15:00,1.5478,1.54791,1.54771,1.5478,1131799997.0
2006-01-12 20:16:00,1.54782,1.54782,1.54757,1.5476,1845200000.0
2006-01-12 20:17:00,1.54775,1.54786,1.54764,1.54781,326899999.0
2006-01-12 20:18:00,1.54784,1.54784,1.54763,1.54763,452400001.0
2006-01-12 20:21:00,1.54696,1.54716,1.54696,1.54699,641399999.0
2006-01-12 20:22:00,1.54686,1.54699,1.54675,1.54677,578099994.0
2006-01-12 20:23:00,1.54653,1.54677,1.54648,1.54659,1088100003.0
2006-01-12 20:24:00,1.5467,1.5467,1.54635,1.5464,608000000.0
2006-01-12 20:25:00,1.5465,1.54659,1.54629,1.54638,817199997.0
2006-01-12 20:26:00,1.54645,1.5465,1.54629,1.54629,187499998.0
2006-01-12 20:27:00,1.54635,1.54653,1.54634,1.54647,450599999.0
2006-01-12 20:28:00,1.5465,1.5467,1.5465,1.5467,1796600004.0
2006-01-12 20:29:00,1.5463,1.54638,1.54609,1.54609,1796600004.0
2006-01-12 20:30:00,1.5465,1.5467,1.5465,1.5467,449799999.0
2006-01-12 20:32:00,1.5465,1.5465,1.5465,1.5465,449799999.0
2006-01-12 20:33:00,1.54668,1.54668,1.54628,1.54628,449799999.0
2006-01-12 20:34:00,1.54633,1.54682,1.54633,1.54674,393899998.0
2006-01-12 20:35:00,1.54673,1.54674,1.54651,1.54655,545699996.0
2006-01-12 20:36:00,1.5464,1.5467,1.54632,1.5465,514099998.0
2006-01-12 20:37:00,1.54649,1.54657,1.54631,1.54645,1031199997.0
2006-01-12 20:38:00,1.54647,1.54661,1.54634,1.54634,1517299997.0
2006-01-12 20:39:00,1.54621,1.54644,1.54618,1.54634,1017000000.0
2006-01-12 20:40:00,1.5464,1.54654,1.54629,1.54629,1282100013.0
2006-01-12 20:41:00,1.54651,1.54684,1.54633,1.54677,460300003.0
2006-01-12 20:42:00,1.54683,1.547,1.54668,1.54668,314100002.0
2006-01-12 20:43:00,1.54678,1.54702,1.54664,1.54677,904299997.0
2006-01-12 20:44:00,1.54658,1.5468,1.54655,1.54671,1236999998.0
2006-01-12 20:45:00,1.5466,1.5468,1.5466,1.54675,693500005.0
2006-01-12 20:46:00,1.54681,1.54688,1.54657,1.54685,419100007.0
2006-01-12 20:47:00,1.54683,1.54705,1.54663,1.54687,654200000.0
2006-01-12 20:48:00,1.54688,1.54714,1.54683,1.54693,1453099998.0
2006-01-12 20:49:00,1.54685,1.54698,1.54671,1.54672,960399998.0
2006-01-12 20:50:00,1.54678,1.54685,1.54665,1.54685,1819200001.0
2006-01-12 20:51:00,1.54674,1.54685,1.54667,1.5468,213600000.0
2006-01-12 20:52:00,1.54674,1.54682,1.54658,1.54672,1632000007.0
2006-01-12 20:53:00,1.5466,1.54681,1.5466,1.54671,1546899991.0
2006-01-12 20:54:00,1.54657,1.54675,1.54657,1.5467,744000000.0
2006-01-12 20:55:00,1.54673,1.54684,1.54664,1.54669,590099994.0
2006-01-12 20:56:00,1.5469,1.5471,1.5469,1.5471,1543900009.0
2006-01-12 20:57:00,1.5469,1.5469,1.5469,1.5469,1543900009.0
2006-01-12 20:58:00,1.5471,1.5471,1.5469,1.5469,1543900009.0
2006-01-12 20:59:00,1.5471,1.5471,1.5469,1.5471,1543900009.0
2006-01-12 21:00:00,1.5472,1.5472,1.5469,1.5469,1543900009.0
2006-01-12 21:02:00,1.54671,1.54685,1.54664,1.5468,1543900009.0
2006-01-12 21:03:00,1.5467,1.54685,1.54663,1.54679,1667300001.0
2006-01-12 21:04:00,1.54675,1.54675,1.54649,1.5465,218000003.0
2006-01-12 21:05:00,1.54661,1.54681,1.54655,1.54678,890100001.0
2006-01-12 21:06:00,1.54674,1.54682,1.54654,1.54673,489800000.0
2006-01-12 21:07:00,1.5466,1.5467,1.54656,1.5467,446200004.0
2006-01-12 21:08:00,1.5467,1.54675,1.54654,1.54668,359300003.0
2006-01-12 21:09:00,1.54665,1.54686,1.54663,1.54675,699500002.0
2006-01-12 21:10:00,1.54678,1.54684,1.54668,1.54683,856100009.0
2006-01-12 21:11:00,1.5468,1.54685,1.54671,1.54676,508400000.0
2006-01-12 21:12:00,1.54676,1.54683,1.54664,1.54677,316300000.0
2006-01-12 21:13:00,1.54671,1.54683,1.54661,1.54676,1137599998.0
2006-01-12 21:14:00,1.54667,1.54679,1.54643,1.54654,776500006.0
2006-01-12 21:15:00,1.54658,1.54666,1.54641,1.54642,916700014.0
2006-01-12 21:16:00,1.54625,1.54654,1.54625,1.54641,630799997.0
2006-01-12 21:17:00,1.5464,1.54645,1.54624,1.54624,1593899998.0
2006-01-12 21:18:00,1.54636,1.54644,1.54616,1.54637,699499997.0
2006-01-12 21:19:00,1.54625,1.5463,1.54606,1.54622,514900006.0
2006-01-12 21:22:00,1.54664,1.54675,1.54651,1.54668,1709900008.0
2006-01-12 21:23:00,1.54672,1.54672,1.54636,1.54641,1234500002.0
2006-01-12 21:24:00,1.54658,1.54658,1.54639,1.54642,528399996.0
2006-01-12 21:25:00,1.54636,1.54659,1.54614,1.54645,1233300007.0
2006-01-12 21:26:00,1.5465,1.54657,1.54638,1.54641,505499997.0
2006-01-12 21:27:00,1.5465,1.54655,1.54643,1.54655,651300003.0
2006-01-12 21:28:00,1.5465,1.54655,1.54636,1.54636,713700006.0
2006-01-12 21:29:00,1.54637,1.54655,1.54631,1.5465,346599999.0
2006-01-12 21:30:00,1.54649,1.54654,1.54636,1.54639,375700001.0
2006-01-12 21:31:00,1.54654,1.54654,1.54633,1.54647,576099996.0
2006-01-12 21:32:00,1.54633,1.5465,1.54619,1.54635,1748200001.0
2006-01-12 21:33:00,1.5465,1.54659,1.54642,1.54653,237299999.0
2006-01-12 21:34:00,1.5465,1.54656,1.54637,1.54638,1191200005.0
2006-01-12 21:35:00,1.5465,1.54657,1.54635,1.5464,985200001.0
2006-01-12 21:36:00,1.54641,1.54655,1.54639,1.5464,135500001.0
2006-01-12 21:37:00,1.54636,1.54648,1.54625,1.54638,396800003.0
2006-01-12 21:38:00,1.54625,1.54645,1.54623,1.54644,297400002.0
2006-01-12 21:39:00,1.54638,1.54654,1.54632,1.54636,262499996.0
2006-01-12 21:40:00,1.54641,1.54655,1.54635,1.54647,693199997.0
2006-01-12 21:41:00,1.54648,1.54662,1.54636,1.5465,825200004.0
2006-01-12 21:42:00,1.54662,1.54668,1.54646,1.54646,626700000.0
2006-01-12 21:43:00,1.54661,1.54674,1.54653,1.54664,922400004.0
2006-01-12 21:44:00,1.54673,1.54673,1.54646,1.54656,1386800011.0
2006-01-12 21:45:00,1.54656,1.54675,1.54649,1.5467,660099997.0
2006-01-12 21:46:00,1.54657,1.54679,1.5465,1.54668,1134700005.0
2006-01-12 21:47:00,1.5466,1.54678,1.54655,1.5467,1165699998.0
2006-01-12 21:48:00,1.54658,1.54678,1.54658,1.54675,419400001.0
2006-01-12 21:49:00,1.54678,1.54688,1.54663,1.54666,1183300008.0
2006-01-12 21:50:00,1.54668,1.5468,1.5466,1.54668,199500000.0
2006-01-12 21:51:00,1.54674,1.54692,1.54674,1.54688,574000005.0
2006-01-12 21:52:00,1.54698,1.54708,1.54679,1.5468,1756500005.0
2006-01-12 21:53:00,1.547,1.54705,1.54685,1.54696,380799998.0
2006-01-12 21:54:00,1.54707,1.54709,1.5469,1.5469,222099999.0
2006-01-12 21:55:00,1.547,1.547,1.54683,1.5469,548900002.0
2006-01-12 21:56:00,1.54702,1.54702,1.5468,1.5468,564999999.0
2006-01-12 21:57:00,1.54677,1.54689,1.54669,1.54685,492000002.0
2006-01-12 21:58:00,1.54683,1.5469,1.54669,1.54674,639900008.0
2006-01-12 21:59:00,1.5467,1.54698,1.5467,1.54698,1144499997.0
2006-01-12 22:00:00,1.54696,1.54696,1.54669,1.5468,663000011.0
2006-01-12 22:01:00,1.54683,1.54684,1.54663,1.54675,404699997.0
2006-01-12 22:02:00,1.54683,1.54684,1.54651,1.54651,1322500007.0
2006-01-12 22:03:00,1.54668,1.5468,1.54658,1.54667,388299999.0
2006-01-12 22:04:00,1.54667,1.54679,1.54659,1.5467,440200003.0
2006-01-12 22:05:00,1.54672,1.54672,1.54647,1.54657,467700007.0
2006-01-12 22:06:00,1.54663,1.54663,1.54636,1.54655,439100004.0
2006-01-12 22:07:00,1.5466,1.5466,1.54641,1.54641,170000002.0
2006-01-12 22:08:00,1.54659,1.54659,1.54636,1.54648,434700003.0
2006-01-12 22:09:00,1.54639,1.5465,1.54632,1.5465,436400001.0
2006-01-12 22:10:00,1.54655,1.54655,1.54636,1.54636,187600002.0
2006-01-12 22:11:00,1.54648,1.54655,1.5464,1.5465,176400004.0
2006-01-12 22:12:00,1.54649,1.54661,1.5464,1.5465,734900004.0
2006-01-12 22:13:00,1.54635,1.54654,1.54631,1.54638,149499998.0
2006-01-12 22:14:00,1.54659,1.5466,1.5464,1.54644,313800003.0
2006-01-12 22:15:00,1.54645,1.54667,1.54632,1.54642,796399999.0
2006-01-12 22:16:00,1.54655,1.54655,1.54634,1.54634,235699999.0
2006-01-12 22:17:00,1.54657,1.54662,1.54643,1.54656,269999997.0
2006-01-12 22:18:00,1.54645,1.5465,1.54631,1.54631,124800000.0
2006-01-12 22:19:00,1.54647,1.54658,1.54629,1.54645,464999998.0
2006-01-12 22:20:00,1.54639,1.54655,1.54635,1.54643,215800002.0
2006-01-12 22:21:00,1.54652,1.54664,1.54639,1.54649,255300000.0
2006-01-12 22:22:00,1.54648,1.5466,1.54644,1.54651,889000007.0
2006-01-12 22:23:00,1.54657,1.54664,1.54645,1.54645,329099998.0
2006-01-12 22:24:00,1.54653,1.54656,1.5463,1.5463,261200000.0
2006-01-12 22:25:00,1.54653,1.54658,1.5463,1.5463,630599997.0
2006-01-12 22:26:00,1.54649,1.54659,1.54629,1.54648,825400008.0
2006-01-12 22:27:00,1.54627,1.5465,1.54608,1.54635,254700000.0
2006-01-12 22:28:00,1.54624,1.5465,1.54622,1.54643,594000004.0
2006-01-12 22:29:00,1.5463,1.5465,1.54627,1.5465,1045199999.0
2006-01-12 22:30:00,1.54632,1.5466,1.5463,1.5465,805500001.0
2006-01-12 22:31:00,1.54649,1.54651,1.54617,1.54633,378699997.0
2006-01-12 22:32:00,1.54645,1.54645,1.5463,1.5463,274999997.0
2006-01-12 22:33:00,1.5463,1.54655,1.54627,1.54655,314800001.0
2006-01-12 22:34:00,1.54658,1.54662,1.54646,1.54649,348700003.0
2006-01-12 22:35:00,1.54663,1.54663,1.54644,1.54644,176900000.0
2006-01-12 22:36:00,1.54641,1.54655,1.54636,1.54645,652799999.0
2006-01-12 22:37:00,1.54631,1.54652,1.54624,1.54648,423499998.0
2006-01-12 22:38:00,1.54643,1.54643,1.54615,1.54625,348499995.0
2006-01-12 22:39:00,1.54642,1.54652,1.54616,1.54634,746500004.0
2006-01-12 22:40:00,1.54645,1.54677,1.54641,1.54671,716100003.0
2006-01-12 22:41:00,1.54655,1.54681,1.54655,1.54677,674100000.0
2006-01-12 22:42:00,1.54675,1.54685,1.5466,1.54668,541300002.0
2006-01-12 22:43:00,1.54677,1.54688,1.54647,1.54676,1331199998.0
2006-01-12 22:44:00,1.54677,1.54679,1.54649,1.5466,464900002.0
2006-01-12 22:45:00,1.54664,1.5468,1.54655,1.54664,378700000.0
2006-01-12 22:46:00,1.54682,1.54682,1.54653,1.54653,178600001.0
2006-01-12 22:47:00,1.54664,1.54677,1.5466,1.54666,169900001.0
2006-01-12 22:48:00,1.54666,1.54691,1.54665,1.54687,190199999.0
2006-01-12 22:49:00,1.54684,1.54708,1.54679,1.54694,751800004.0
2006-01-12 22:50:00,1.54693,1.54707,1.54679,1.54695,212199999.0
2006-01-12 22:51:00,1.54691,1.54692,1.5467,1.54673,734099997.0
2006-01-12 22:52:00,1.54688,1.54688,1.54652,1.54654,348800000.0
2006-01-12 22:53:00,1.54673,1.54691,1.54665,1.54673,344200003.0
2006-01-12 22:54:00,1.54679,1.54687,1.54655,1.54655,353499996.0
2006-01-12 22:55:00,1.54674,1.54681,1.54654,1.54662,310200006.0
2006-01-12 22:56:00,1.54681,1.54687,1.54668,1.54677,119800002.0
2006-01-12 22:57:00,1.54678,1.5469,1.54665,1.5467,386099997.0
2006-01-12 22:58:00,1.54692,1.54692,1.54674,1.54674,117400001.0
2006-01-12 22:59:00,1.54653,1.54682,1.5464,1.5467,440399999.0
2006-01-12 23:00:00,1.54662,1.5467,1.54637,1.54655,194900001.0
2006-01-12 23:01:00,1.54679,1.54695,1.54675,1.54685,374600005.0
2006-01-12 23:02:00,1.5469,1.5471,1.54683,1.54702,226300005.0
2006-01-12 23:03:00,1.54706,1.54714,1.54688,1.54707,342800001.0
2006-01-12 23:04:00,1.54674,1.54712,1.54671,1.54703,299399999.0
2006-01-12 23:05:00,1.54696,1.54706,1.5468,1.54693,293100002.0
2006-01-12 23:06:00,1.54697,1.54705,1.54682,1.547,292699995.0
2006-01-12 23:07:00,1.54692,1.54692,1.54676,1.54676,210300001.0
2006-01-12 23:08:00,1.54685,1.54695,1.54673,1.54687,36400000.0
2006-01-12 23:09:00,1.5469,1.54702,1.54679,1.54685,292199997.0
2006-01-12 23:10:00,1.54692,1.54692,1.54669,1.54676,160400000.0
2006-01-12 23:11:00,1.54679,1.54695,1.54671,1.54684,128699999.0
2006-01-12 23:12:00,1.54691,1.54699,1.54682,1.54688,375299999.0
2006-01-12 23:13:00,1.54691,1.54702,1.54674,1.54684,329800003.0
2006-01-12 23:14:00,1.54688,1.54688,1.54676,1.54676,63999998.0
2006-01-12 23:15:00,1.54688,1.54688,1.54676,1.54676,17400000.0
2006-01-12 23:16:00,1.54692,1.54695,1.54672,1.54685,167100000.0
2006-01-12 23:17:00,1.54689,1.54698,1.54675,1.54692,410300001.0
2006-01-12 23:18:00,1.54685,1.54707,1.54678,1.54697,312500003.0
2006-01-12 23:19:00,1.54687,1.54695,1.54673,1.54685,41000001.0
2006-01-12 23:20:00,1.54686,1.54695,1.5468,1.54695,59900000.0
2006-01-12 23:21:00,1.54688,1.5469,1.54674,1.5468,198200003.0
2006-01-12 23:22:00,1.54705,1.54705,1.54681,1.54681,174799999.0
2006-01-12 23:23:00,1.5471,1.54715,1.54702,1.54708,86400000.0
2006-01-12 23:24:00,1.54694,1.54707,1.54691,1.547,77600000.0
2006-01-12 23:25:00,1.54691,1.54699,1.54678,1.54684,355499999.0
2006-01-12 23:26:00,1.54702,1.54702,1.54682,1.54693,273400003.0
2006-01-12 23:27:00,1.547,1.54705,1.547,1.54705,51100000.0
2006-01-12 23:28:00,1.54703,1.54707,1.54691,1.54691,348000000.0
2006-01-12 23:29:00,1.54698,1.54703,1.54686,1.54694,119300001.0
2006-01-12 23:30:00,1.54702,1.54702,1.54669,1.54669,131200000.0
2006-01-12 23:31:00,1.54689,1.54701,1.54683,1.54687,286700002.0
2006-01-12 23:32:00,1.54673,1.54685,1.54642,1.54682,357400006.0
2006-01-12 23:33:00,1.54674,1.54687,1.54673,1.54683,241300005.0
2006-01-12 23:34:00,1.54682,1.54688,1.54668,1.54675,287900002.0
2006-01-12 23:35:00,1.54647,1.54673,1.54647,1.54668,321400002.0
2006-01-12 23:36:00,1.54661,1.54681,1.54659,1.54662,361100000.0
2006-01-12 23:37:00,1.54664,1.54677,1.54664,1.54677,96700000.0
2006-01-12 23:38:00,1.54685,1.54685,1.54656,1.54656,259699997.0
2006-01-12 23:39:00,1.54668,1.54675,1.54662,1.5467,171700001.0
2006-01-12 23:40:00,1.54675,1.54679,1.54661,1.54678,211800000.0
2006-01-12 23:41:00,1.54682,1.54682,1.54658,1.54667,394800003.0
2006-01-12 23:42:00,1.5468,1.54688,1.54661,1.54661,393100002.0
2006-01-12 23:43:00,1.54678,1.54687,1.54677,1.54687,100299999.0
2006-01-12 23:44:00,1.5467,1.54694,1.5467,1.54694,303399997.0
2006-01-12 23:45:00,1.54679,1.54695,1.54679,1.54695,140400000.0
2006-01-12 23:46:00,1.54671,1.54688,1.54667,1.54677,188699999.0
2006-01-12 23:47:00,1.54687,1.54687,1.54674,1.54674,84499999.0
2006-01-12 23:48:00,1.54666,1.54678,1.5466,1.54671,197500006.0
2006-01-12 23:49:00,1.54674,1.5468,1.54658,1.5467,109999998.0
2006-01-12 23:50:00,1.54665,1.5468,1.54665,1.54678,280100001.0
2006-01-12 23:51:00,1.54657,1.54669,1.54656,1.54668,245000005.0
2006-01-12 23:52:00,1.54672,1.54675,1.54649,1.54666,242500006.0
2006-01-12 23:53:00,1.54675,1.54675,1.54649,1.54668,152500000.0
2006-01-12 23:54:00,1.54668,1.5467,1.54636,1.54636,151299998.0
2006-01-12 23:55:00,1.5467,1.5467,1.54652,1.54652,124400002.0
2006-01-12 23:56:00,1.54668,1.54668,1.54656,1.54656,40799999.0
2006-01-12 23:57:00,1.54673,1.54683,1.54661,1.54675,141599998.0
2006-01-12 23:58:00,1.54662,1.5468,1.54662,1.5468,85500002.0
2006-01-12 23:59:00,1.5468,1.54685,1.54672,1.54678,76000001.0
2006-01-13 00:00:00,1.54685,1.54685,1.5468,1.5468,19200000.0
2006-01-13 00:01:00,1.54688,1.547,1.54666,1.54683,214100001.0
2006-01-13 00:02:00,1.54688,1.54699,1.5468,1.54697,383299998.0
2006-01-13 00:03:00,1.54697,1.54698,1.54677,1.54687,303300003.0
2006-01-13 00:04:00,1.54668,1.54689,1.54668,1.54676,271000000.0
2006-01-13 00:05:00,1.54686,1.54699,1.54678,1.54697,227299998.0
2006-01-13 00:06:00,1.54671,1.547,1.54671,1.54693,287400000.0
2006-01-13 00:07:00,1.54695,1.54695,1.54674,1.54685,218000002.0
2006-01-13 00:08:00,1.54683,1.54702,1.54683,1.54699,256500002.0
2006-01-13 00:09:00,1.54695,1.54702,1.54683,1.54697,252500001.0
2006-01-13 00:10:00,1.54693,1.54714,1.54684,1.54714,308099996.0
2006-01-13 00:11:00,1.54694,1.54706,1.54687,1.547,212200000.0
2006-01-13 00:12:00,1.54685,1.54701,1.54672,1.54701,389900002.0
2006-01-13 00:13:00,1.54695,1.54705,1.54676,1.54697,325199999.0
2006-01-13 00:14:00,1.54699,1.54703,1.54682,1.5469,308599997.0
2006-01-13 00:15:00,1.54695,1.54708,1.54686,1.54702,313899997.0
2006-01-13 00:16:00,1.54702,1.54706,1.54683,1.54704,377599999.0
2006-01-13 00:17:00,1.54682,1.54696,1.54654,1.54673,343499995.0
2006-01-13 00:18:00,1.54658,1.54688,1.54658,1.54688,375100002.0
2006-01-13 00:19:00,1.54668,1.54701,1.54668,1.54701,124600001.0
2006-01-13 00:20:00,1.54709,1.54709,1.54679,1.5468,286300000.0
2006-01-13 00:21:00,1.54683,1.54705,1.54674,1.5469,324000000.0
2006-01-13 00:22:00,1.54703,1.54705,1.54678,1.5469,318699999.0
2006-01-13 00:23:00,1.54707,1.54707,1.54678,1.54679,219499997.0
2006-01-13 00:24:00,1.54704,1.54712,1.54669,1.54669,206499999.0
2006-01-13 00:25:00,1.54695,1.54695,1.54668,1.5468,294599997.0
2006-01-13 00:26:00,1.54694,1.54701,1.54678,1.54689,212900001.0
2006-01-13 00:27:00,1.54682,1.54691,1.54673,1.54678,182799999.0
2006-01-13 00:28:00,1.54695,1.54695,1.54674,1.54687,237899998.0
2006-01-13 00:29:00,1.54683,1.54695,1.5467,1.54677,250400000.0
2006-01-13 00:30:00,1.54688,1.54695,1.54677,1.54681,262899998.0
2006-01-13 00:31:00,1.54671,1.54687,1.5466,1.54676,233100002.0
2006-01-13 00:32:00,1.54675,1.54689,1.54664,1.54689,238399998.0
2006-01-13 00:33:00,1.54681,1.54695,1.5468,1.5469,197500000.0
2006-01-13 00:34:00,1.5469,1.54697,1.54676,1.54681,325099997.0
2006-01-13 00:35:00,1.5469,1.5469,1.5468,1.5468,38400000.0
2006-01-13 00:36:00,1.54695,1.54695,1.5469,1.5469,118400003.0
2006-01-13 00:37:00,1.5469,1.54695,1.5469,1.54695,24000000.0
2006-01-13 00:38:00,1.54678,1.54691,1.54674,1.54681,340099998.0
2006-01-13 00:39:00,1.5468,1.5469,1.5468,1.5469,21600000.0
2006-01-13 00:40:00,1.54688,1.54695,1.5468,1.5469,190100001.0
2006-01-13 00:41:00,1.54688,1.54695,1.54682,1.5469,32000000.0
2006-01-13 00:42:00,1.5469,1.54695,1.54676,1.54676,230799997.0
2006-01-13 00:43:00,1.54677,1.5469,1.54667,1.54688,330299996.0
2006-01-13 00:44:00,1.54672,1.54693,1.54672,1.54682,131099998.0
2006-01-13 00:45:00,1.54682,1.54689,1.54671,1.54672,281400001.0
2006-01-13 00:46:00,1.54682,1.54713,1.54682,1.54702,301200002.0
2006-01-13 00:47:00,1.54705,1.54705,1.54696,1.54696,67200001.0
2006-01-13 00:48:00,1.54705,1.54707,1.54691,1.54691,246499997.0
2006-01-13 00:49:00,1.54707,1.54723,1.547,1.54709,119099998.0
2006-01-13 00:50:00,1.54697,1.54715,1.54677,1.54703,250700006.0
2006-01-13 00:51:00,1.54671,1.54705,1.54671,1.54705,299499998.0
2006-01-13 00:52:00,1.54702,1.54708,1.54678,1.54697,300600000.0
2006-01-13 00:53:00,1.54699,1.54708,1.54689,1.54699,254300002.0
2006-01-13 00:54:00,1.54688,1.54705,1.54685,1.547,232100000.0
2006-01-13 00:55:00,1.54699,1.54705,1.54676,1.54682,287600002.0
2006-01-13 00:56:00,1.54685,1.5469,1.54669,1.54678,194000002.0
2006-01-13 00:57:00,1.54664,1.54697,1.54664,1.54688,506099995.0
2006-01-13 00:58:00,1.54683,1.54695,1.54667,1.54683,131900000.0
2006-01-13 00:59:00,1.54665,1.54692,1.54665,1.54692,77100000.0
2006-01-13 01:00:00,1.5468,1.54695,1.54671,1.54682,361499996.0
2006-01-13 01:01:00,1.54684,1.54706,1.5468,1.54706,191500004.0
2006-01-13 01:02:00,1.547,1.54715,1.547,1.54715,200999999.0
2006-01-13 01:03:00,1.54686,1.54715,1.54686,1.54715,50300002.0
2006-01-13 01:04:00,1.54723,1.54728,1.54705,1.54706,468199999.0
2006-01-13 01:05:00,1.5471,1.54715,1.54695,1.54697,274099999.0
2006-01-13 01:06:00,1.5471,1.54725,1.54702,1.54715,287400004.0
2006-01-13 01:07:00,1.54702,1.54724,1.547,1.54711,327500003.0
2006-01-13 01:08:00,1.54699,1.54712,1.54696,1.54712,197200001.0
2006-01-13 01:09:00,1.547,1.54715,1.547,1.5471,285700003.0
2006-01-13 01:10:00,1.54708,1.54715,1.547,1.5471,147299999.0
2006-01-13 01:11:00,1.54715,1.54715,1.5471,1.5471,23200000.0
2006-01-13 01:12:00,1.54705,1.5473,1.54694,1.54712,367999999.0
2006-01-13 01:13:00,1.54708,1.54723,1.54686,1.54706,175700002.0
2006-01-13 01:14:00,1.5472,1.54731,1.54709,1.54716,223200001.0
2006-01-13 01:15:00,1.54713,1.54721,1.54703,1.54712,149300001.0
2006-01-13 01:16:00,1.54697,1.54715,1.5469,1.54697,186700000.0
2006-01-13 01:17:00,1.54675,1.54694,1.54638,1.54676,349000000.0
2006-01-13 01:18:00,1.5471,1.54717,1.547,1.547,339100003.0
2006-01-13 01:19:00,1.54715,1.54715,1.54692,1.54698,282399993.0
2006-01-13 01:20:00,1.54707,1.54715,1.54697,1.5471,244100001.0
2006-01-13 01:21:00,1.54717,1.54718,1.54699,1.54699,141699998.0
2006-01-13 01:22:00,1.5472,1.54725,1.5472,1.54725,89500000.0
2006-01-13 01:23:00,1.54721,1.54731,1.54708,1.54714,318400003.0
2006-01-13 01:24:00,1.54718,1.54721,1.54699,1.54711,381200001.0
2006-01-13 01:25:00,1.54717,1.54724,1.54702,1.5472,352200007.0
2006-01-13 01:26:00,1.5472,1.54725,1.5472,1.54725,111100001.0
2006-01-13 01:27:00,1.547,1.5472,1.547,1.5472,461100003.0
2006-01-13 01:28:00,1.54701,1.54713,1.54689,1.54699,229400000.0
2006-01-13 01:29:00,1.54704,1.54714,1.54689,1.54701,433899997.0
2006-01-13 01:30:00,1.54716,1.54718,1.54693,1.54707,343600002.0
2006-01-13 01:31:00,1.54707,1.54707,1.54691,1.54691,53800000.0
2006-01-13 01:32:00,1.54698,1.54705,1.54683,1.54705,437599991.0
2006-01-13 01:33:00,1.54684,1.54698,1.54677,1.54696,381499997.0
2006-01-13 01:34:00,1.54674,1.54709,1.54674,1.54705,391500000.0
2006-01-13 01:35:00,1.54675,1.54691,1.54675,1.54689,47200000.0
2006-01-13 01:36:00,1.54687,1.54701,1.54675,1.5468,371600001.0
2006-01-13 01:37:00,1.54675,1.54695,1.54675,1.5469,300300006.0
2006-01-13 01:38:00,1.54695,1.54705,1.54688,1.54701,271100000.0
2006-01-13 01:39:00,1.54692,1.54705,1.54672,1.54687,283700003.0
2006-01-13 01:40:00,1.54703,1.54703,1.5469,1.54702,179700002.0
2006-01-13 01:41:00,1.54715,1.54715,1.54696,1.547,407199996.0
2006-01-13 01:42:00,1.54692,1.54709,1.54692,1.54709,164599998.0
2006-01-13 01:43:00,1.54715,1.54715,1.547,1.547,115800001.0
2006-01-13 01:44:00,1.54715,1.54715,1.5471,1.5471,36800000.0
2006-01-13 01:45:00,1.54704,1.54712,1.54689,1.54704,324300002.0
2006-01-13 01:46:00,1.5471,1.54718,1.54698,1.54713,300299997.0
2006-01-13 01:47:00,1.54708,1.54715,1.547,1.5471,200500002.0
2006-01-13 01:48:00,1.5472,1.54732,1.54704,1.54704,251499999.0
2006-01-13 01:49:00,1.54707,1.54712,1.54691,1.54703,139100002.0
2006-01-13 01:50:00,1.54725,1.54739,1.54721,1.54724,122199997.0
2006-01-13 01:51:00,1.54734,1.54738,1.54715,1.54715,161399998.0
2006-01-13 01:52:00,1.54712,1.54716,1.54694,1.54694,185100000.0
2006-01-13 01:53:00,1.54706,1.54717,1.54694,1.54708,243600003.0
2006-01-13 01:54:00,1.54706,1.54717,1.54698,1.547,161400001.0
2006-01-13 01:55:00,1.5471,1.5471,1.54686,1.54698,312599997.0
2006-01-13 01:56:00,1.5469,1.54705,1.5469,1.54705,36499999.0
2006-01-13 01:57:00,1.5471,1.54715,1.54702,1.54708,149499999.0
2006-01-13 01:58:00,1.54699,1.54713,1.54687,1.54703,375600003.0
2006-01-13 01:59:00,1.5469,1.54712,1.5469,1.54712,152799998.0
2006-01-13 02:00:00,1.54702,1.54712,1.54675,1.54695,189500000.0
2006-01-13 02:01:00,1.54702,1.54712,1.54694,1.54704,84899999.0
2006-01-13 02:02:00,1.54696,1.54715,1.5469,1.54699,334599998.0
2006-01-13 02:03:00,1.54706,1.54706,1.54689,1.54699,286900006.0
2006-01-13 02:04:00,1.54706,1.54713,1.54688,1.54706,341999998.0
2006-01-13 02:05:00,1.5471,1.54715,1.54687,1.54687,244799999.0
2006-01-13 02:06:00,1.54699,1.54715,1.54699,1.54715,253800003.0
2006-01-13 02:07:00,1.5471,1.5472,1.54697,1.54716,441200002.0
2006-01-13 02:08:00,1.54706,1.54715,1.54682,1.547,232999998.0
2006-01-13 02:09:00,1.54689,1.54708,1.54689,1.54708,258900000.0
2006-01-13 02:10:00,1.5471,1.5471,1.547,1.547,78300000.0
2006-01-13 02:11:00,1.54698,1.5471,1.54683,1.54705,292699996.0
2006-01-13 02:12:00,1.54708,1.54712,1.54698,1.54702,49500000.0
2006-01-13 02:13:00,1.547,1.5471,1.547,1.5471,160199999.0
2006-01-13 02:14:00,1.5471,1.54715,1.54696,1.54708,264500003.0
2006-01-13 02:15:00,1.547,1.54715,1.54693,1.54705,128599999.0
2006-01-13 02:16:00,1.54705,1.54705,1.5469,1.5469,36800000.0
2006-01-13 02:17:00,1.54707,1.54729,1.54689,1.54712,379700000.0
2006-01-13 02:18:00,1.54726,1.54726,1.54694,1.547,328200000.0
2006-01-13 02:19:00,1.54717,1.54729,1.54705,1.54705,214500001.0
2006-01-13 02:20:00,1.54708,1.54722,1.54699,1.5471,186799999.0
2006-01-13 02:21:00,1.54714,1.54732,1.54703,1.54711,346800003.0
2006-01-13 02:22:00,1.54702,1.54717,1.54698,1.5471,316999999.0
2006-01-13 02:23:00,1.54715,1.54715,1.54692,1.54698,255600006.0
2006-01-13 02:24:00,1.54704,1.5472,1.54695,1.54718,423200011.0
2006-01-13 02:25:00,1.54705,1.54715,1.54703,1.54715,150200002.0
2006-01-13 02:26:00,1.5472,1.5472,1.5471,1.5471,115500000.0
2006-01-13 02:27:00,1.54715,1.5473,1.54704,1.54704,224900001.0
2006-01-13 02:28:00,1.54708,1.54737,1.54708,1.54732,339600003.0
2006-01-13 02:29:00,1.5471,1.54734,1.54703,1.54734,256600001.0
2006-01-13 02:30:00,1.54727,1.54768,1.54714,1.54756,226600005.0
2006-01-13 02:31:00,1.5476,1.5476,1.54729,1.54729,364899997.0
2006-01-13 02:32:00,1.54743,1.5475,1.54733,1.54735,220399996.0
2006-01-13 02:33:00,1.54745,1.54752,1.54731,1.54752,212400003.0
2006-01-13 02:34:00,1.54743,1.54762,1.54736,1.54762,320199998.0
2006-01-13 02:35:00,1.54765,1.54765,1.54738,1.54744,477399997.0
2006-01-13 02:36:00,1.5475,1.5475,1.54715,1.54715,119500000.0
2006-01-13 02:37:00,1.54728,1.54759,1.54728,1.54753,200900001.0
2006-01-13 02:38:00,1.54731,1.54752,1.54731,1.54743,182400001.0
2006-01-13 02:39:00,1.54736,1.54751,1.54726,1.54733,173500001.0
2006-01-13 02:40:00,1.54748,1.54753,1.54743,1.54753,173000003.0
2006-01-13 02:41:00,1.54741,1.54762,1.54738,1.54738,404300003.0
2006-01-13 02:42:00,1.54746,1.54757,1.54728,1.54734,246899999.0
2006-01-13 02:43:00,1.54735,1.54735,1.5473,1.5473,85499998.0
2006-01-13 02:44:00,1.54721,1.54735,1.54721,1.54735,192400003.0
2006-01-13 02:45:00,1.54734,1.54741,1.54727,1.54733,158100000.0
2006-01-13 02:46:00,1.54736,1.54736,1.54709,1.54709,113800001.0
2006-01-13 02:47:00,1.54727,1.54737,1.54713,1.5473,369899998.0
2006-01-13 02:48:00,1.54733,1.54733,1.54709,1.54721,223799999.0
2006-01-13 02:49:00,1.54712,1.54726,1.54701,1.54712,110500000.0
2006-01-13 02:50:00,1.54721,1.54743,1.54719,1.54743,152600004.0
2006-01-13 02:51:00,1.5473,1.5474,1.54703,1.54706,244499998.0
2006-01-13 02:52:00,1.54695,1.54724,1.54695,1.54724,179400000.0
2006-01-13 02:53:00,1.54727,1.54735,1.54713,1.5473,407300003.0
2006-01-13 02:54:00,1.5474,1.5475,1.54731,1.54736,280699994.0
2006-01-13 02:55:00,1.54736,1.54736,1.54713,1.54727,229500003.0
2006-01-13 02:56:00,1.54718,1.5473,1.5471,1.54725,202899998.0
2006-01-13 02:57:00,1.54727,1.54735,1.54709,1.5473,298199999.0
2006-01-13 02:58:00,1.54721,1.54736,1.54719,1.54736,122400000.0
2006-01-13 02:59:00,1.54728,1.54739,1.54725,1.54732,218400002.0
2006-01-13 03:00:00,1.5473,1.5474,1.5473,1.5474,91799999.0
2006-01-13 03:01:00,1.54735,1.54738,1.54717,1.5472,408899996.0
2006-01-13 03:02:00,1.54723,1.5474,1.54705,1.54705,203200001.0
2006-01-13 03:03:00,1.54734,1.54734,1.5471,1.54713,270700003.0
2006-01-13 03:04:00,1.5474,1.5474,1.54722,1.54722,52400000.0
2006-01-13 03:05:00,1.5473,1.5474,1.5473,1.5474,20800000.0
2006-01-13 03:06:00,1.54727,1.54749,1.54727,1.54734,405100008.0
2006-01-13 03:07:00,1.5471,1.5473,1.5471,1.5473,167400003.0
2006-01-13 03:08:00,1.54727,1.54735,1.54715,1.54715,308399998.0
2006-01-13 03:09:00,1.54718,1.5473,1.54714,1.54719,243599999.0
2006-01-13 03:10:00,1.54734,1.54737,1.54716,1.54725,211500002.0
2006-01-13 03:11:00,1.54737,1.54742,1.54723,1.54723,351400003.0
2006-01-13 03:12:00,1.54718,1.54738,1.54706,1.54738,375100001.0
2006-01-13 03:13:00,1.54727,1.54735,1.54712,1.54718,123600000.0
2006-01-13 03:14:00,1.54725,1.54738,1.54713,1.5473,175699999.0
2006-01-13 03:15:00,1.54728,1.54728,1.54716,1.54716,31200001.0
2006-01-13 03:16:00,1.54718,1.54738,1.54702,1.5472,206199998.0
2006-01-13 03:17:00,1.54735,1.54735,1.54714,1.54714,226900000.0
2006-01-13 03:18:00,1.5473,1.5473,1.54717,1.54725,155099998.0
2006-01-13 03:19:00,1.54729,1.54735,1.54716,1.54728,189300001.0
2006-01-13 03:20:00,1.54719,1.54743,1.54719,1.54743,161399999.0
2006-01-13 03:21:00,1.5473,1.5474,1.5473,1.5474,66299999.0
2006-01-13 03:22:00,1.54745,1.54745,1.5474,1.5474,8700000.0
2006-01-13 03:23:00,1.54729,1.54743,1.54722,1.54735,131800000.0
2006-01-13 03:24:00,1.54741,1.54749,1.54732,1.54742,204000000.0
2006-01-13 03:25:00,1.5473,1.5474,1.5473,1.5474,16000000.0
2006-01-13 03:26:00,1.54743,1.5475,1.54725,1.5475,180400000.0
2006-01-13 03:27:00,1.5473,1.5474,1.5473,1.5474,47100000.0
2006-01-13 03:28:00,1.54745,1.54745,1.54736,1.54736,176700000.0
2006-01-13 03:29:00,1.54735,1.54747,1.54724,1.5474,189399996.0
2006-01-13 03:30:00,1.54726,1.54738,1.54726,1.54738,20000000.0
2006-01-13 03:31:00,1.54721,1.54741,1.54721,1.54738,418300006.0
2006-01-13 03:32:00,1.54733,1.54748,1.54719,1.54739,245499999.0
2006-01-13 03:33:00,1.54737,1.54748,1.54728,1.54738,451300001.0
2006-01-13 03:34:00,1.54745,1.54745,1.54721,1.54738,494799999.0
2006-01-13 03:35:00,1.5473,1.5474,1.5473,1.5474,47200001.0
2006-01-13 03:36:00,1.54738,1.54745,1.54732,1.5474,59000000.0
2006-01-13 03:37:00,1.54735,1.54745,1.54719,1.54728,284199998.0
2006-01-13 03:38:00,1.54745,1.54745,1.54732,1.54732,79100002.0
2006-01-13 03:39:00,1.54724,1.54745,1.54724,1.54745,35800000.0
2006-01-13 03:40:00,1.54737,1.54745,1.54715,1.54735,333600001.0
2006-01-13 03:41:00,1.54733,1.5474,1.54716,1.54728,279300001.0
2006-01-13 03:42:00,1.5474,1.54745,1.54727,1.54732,303400003.0
2006-01-13 03:43:00,1.54726,1.54745,1.54722,1.54735,402399997.0
2006-01-13 03:44:00,1.54738,1.54745,1.54727,1.54738,107799999.0
2006-01-13 03:45:00,1.54745,1.54745,1.54725,1.5473,379399999.0
2006-01-13 03:46:00,1.5474,1.54745,1.54722,1.54737,162099999.0
2006-01-13 03:47:00,1.54738,1.54745,1.54726,1.54738,134300000.0
2006-01-13 03:48:00,1.54745,1.54745,1.54722,1.54722,94299999.0
2006-01-13 03:49:00,1.54735,1.5474,1.54722,1.54728,73500000.0
2006-01-13 03:50:00,1.5474,1.54745,1.5473,1.54745,82999999.0
2006-01-13 03:51:00,1.54741,1.54755,1.54736,1.54748,369200004.0
2006-01-13 03:52:00,1.54721,1.5474,1.54721,1.54735,148600002.0
2006-01-13 03:53:00,1.5474,1.54745,1.54732,1.54738,80599999.0
2006-01-13 03:54:00,1.54733,1.54749,1.54732,1.54732,159900000.0
2006-01-13 03:55:00,1.54745,1.54755,1.54726,1.54743,386500000.0
2006-01-13 03:56:00,1.5473,1.54757,1.5473,1.54745,183600001.0
2006-01-13 03:57:00,1.54745,1.54745,1.5474,1.5474,34500000.0
2006-01-13 03:58:00,1.54731,1.54748,1.54722,1.54735,252600002.0
2006-01-13 03:59:00,1.5472,1.5474,1.5472,1.5474,434600003.0
2006-01-13 04:00:00,1.54738,1.54745,1.54732,1.5474,78299999.0
2006-01-13 04:01:00,1.5474,1.54747,1.54723,1.54727,409100005.0
2006-01-13 04:02:00,1.54732,1.54747,1.54732,1.54745,159199997.0
2006-01-13 04:03:00,1.54722,1.54747,1.5472,1.54735,297200000.0
2006-01-13 04:04:00,1.5474,1.54745,1.5474,1.54745,79100002.0
2006-01-13 04:05:00,1.5474,1.54747,1.54729,1.54742,304800000.0
2006-01-13 04:06:00,1.5474,1.54745,1.54725,1.54737,311599999.0
2006-01-13 04:07:00,1.5474,1.54745,1.54719,1.54745,318900004.0
2006-01-13 04:08:00,1.54724,1.54742,1.54716,1.54742,188500000.0
2006-01-13 04:09:00,1.5471,1.54736,1.5471,1.5473,78800000.0
2006-01-13 04:10:00,1.5472,1.54735,1.5472,1.54735,198600001.0
2006-01-13 04:11:00,1.5473,1.54735,1.54709,1.54709,361800005.0
2006-01-13 04:12:00,1.5472,1.5473,1.5472,1.5473,79100000.0
2006-01-13 04:13:00,1.5471,1.54725,1.5471,1.54725,20000000.0
2006-01-13 04:14:00,1.5473,1.5473,1.5472,1.5472,40000000.0
2006-01-13 04:15:00,1.54735,1.54741,1.54735,1.54741,119100000.0
2006-01-13 04:16:00,1.54743,1.54748,1.54722,1.54731,370200003.0
2006-01-13 04:17:00,1.54725,1.54736,1.54725,1.54734,71899998.0
2006-01-13 04:18:00,1.54734,1.54741,1.54727,1.54733,108700002.0
2006-01-13 04:19:00,1.54722,1.54747,1.54722,1.54738,236300001.0
2006-01-13 04:20:00,1.54742,1.54749,1.54718,1.5473,400599999.0
2006-01-13 04:21:00,1.5474,1.54748,1.54726,1.5474,283900002.0
2006-01-13 04:22:00,1.54722,1.54748,1.54717,1.54736,188299999.0
2006-01-13 04:23:00,1.5473,1.54754,1.5473,1.54743,525000001.0
2006-01-13 04:24:00,1.54731,1.54745,1.54723,1.5474,214500000.0
2006-01-13 04:25:00,1.54748,1.54755,1.54725,1.54731,309699996.0
2006-01-13 04:26:00,1.54745,1.54745,1.5473,1.54738,271400003.0
2006-01-13 04:27:00,1.5474,1.54745,1.5474,1.54745,27200000.0
2006-01-13 04:28:00,1.54724,1.54741,1.54724,1.54741,84400000.0
2006-01-13 04:29:00,1.5474,1.5474,1.54722,1.54722,69700001.0
2006-01-13 04:30:00,1.5474,1.54753,1.54728,1.54738,24800000.0
2006-01-13 04:31:00,1.54751,1.54755,1.54723,1.54732,343200002.0
2006-01-13 04:32:00,1.54721,1.54748,1.54721,1.54748,283799998.0
2006-01-13 04:33:00,1.5474,1.54747,1.54733,1.54741,85500000.0
2006-01-13 04:34:00,1.5473,1.5474,1.5473,1.5474,6900000.0
2006-01-13 04:35:00,1.5474,1.54752,1.54725,1.54745,142899999.0
2006-01-13 04:36:00,1.54761,1.54778,1.54748,1.54762,285399997.0
2006-01-13 04:37:00,1.54752,1.54757,1.54734,1.54747,248900001.0
2006-01-13 04:38:00,1.54752,1.54759,1.54745,1.54752,298500001.0
2006-01-13 04:39:00,1.5475,1.54755,1.54729,1.54739,333300003.0
2006-01-13 04:40:00,1.54755,1.54755,1.54734,1.54734,249100001.0
2006-01-13 04:41:00,1.54735,1.54748,1.54724,1.54737,81399998.0
2006-01-13 04:42:00,1.54727,1.54741,1.54725,1.54738,392100003.0
2006-01-13 04:43:00,1.54728,1.5475,1.54723,1.54745,291800004.0
2006-01-13 04:44:00,1.5474,1.54745,1.5474,1.54745,22400000.0
2006-01-13 04:45:00,1.54723,1.54745,1.54717,1.54733,190200003.0
2006-01-13 04:46:00,1.5474,1.5474,1.5473,1.5473,43299999.0
2006-01-13 04:47:00,1.5474,1.54745,1.54722,1.54736,303199997.0
2006-01-13 04:48:00,1.54733,1.54742,1.54714,1.54728,155100000.0
2006-01-13 04:49:00,1.5474,1.54744,1.5472,1.54728,449900005.0
2006-01-13 04:50:00,1.54731,1.5474,1.54716,1.54728,130000004.0
2006-01-13 04:51:00,1.5474,1.5474,1.5473,1.5473,69099999.0
2006-01-13 04:52:00,1.54735,1.54756,1.54734,1.54741,241300003.0
2006-01-13 04:53:00,1.54717,1.54748,1.54717,1.54748,122000004.0
2006-01-13 04:54:00,1.54737,1.54749,1.54725,1.54736,365100000.0
2006-01-13 04:55:00,1.54735,1.5474,1.54722,1.54728,75100000.0
2006-01-13 04:56:00,1.5473,1.5474,1.5473,1.5474,62299999.0
2006-01-13 04:57:00,1.54729,1.54745,1.54725,1.54745,291399998.0
2006-01-13 04:58:00,1.54736,1.54745,1.54725,1.5474,479399997.0
2006-01-13 04:59:00,1.5474,1.5474,1.5473,1.5473,11200000.0
2006-01-13 05:00:00,1.5474,1.54745,1.54728,1.5474,328499998.0
2006-01-13 05:01:00,1.54739,1.5475,1.54735,1.54735,318099996.0
2006-01-13 05:02:00,1.54733,1.54745,1.54717,1.5473,289900001.0
2006-01-13 05:03:00,1.54745,1.54745,1.54723,1.54726,215700003.0
2006-01-13 05:04:00,1.54745,1.54745,1.54724,1.54724,330200000.0
2006-01-13 05:05:00,1.5474,1.5474,1.5473,1.5473,81400000.0
2006-01-13 05:06:00,1.54745,1.54745,1.54731,1.54731,157400002.0
2006-01-13 05:07:00,1.5474,1.54745,1.54732,1.54743,288300002.0
2006-01-13 05:08:00,1.54728,1.54745,1.54722,1.5474,282199996.0
2006-01-13 05:09:00,1.54725,1.54738,1.54725,1.54738,66300000.0
2006-01-13 05:10:00,1.5474,1.5474,1.54726,1.54726,92899998.0
2006-01-13 05:11:00,1.54745,1.54745,1.54719,1.54719,174200000.0
2006-01-13 05:12:00,1.54738,1.54745,1.54722,1.54738,288400000.0
2006-01-13 05:13:00,1.54745,1.54745,1.5473,1.5473,263500000.0
2006-01-13 05:14:00,1.5474,1.54747,1.54732,1.54732,222200000.0
2006-01-13 05:15:00,1.54738,1.54738,1.54725,1.54725,108799999.0
2006-01-13 05:16:00,1.54738,1.5474,1.54725,1.5473,123500004.0
2006-01-13 05:17:00,1.54745,1.54745,1.54733,1.54737,61700001.0
2006-01-13 05:18:00,1.54731,1.54745,1.54721,1.54725,207499997.0
2006-01-13 05:19:00,1.5473,1.54738,1.54709,1.54723,199100001.0
2006-01-13 05:20:00,1.54728,1.54733,1.54718,1.54724,99800000.0
2006-01-13 05:21:00,1.54734,1.54742,1.54711,1.54711,363800002.0
2006-01-13 05:22:00,1.5474,1.54745,1.54728,1.5473,346600003.0
2006-01-13 05:23:00,1.54726,1.54738,1.54719,1.54728,69600000.0
2006-01-13 05:24:00,1.5472,1.54735,1.54704,1.54725,342499996.0
2006-01-13 05:25:00,1.54719,1.54744,1.54715,1.54731,311000003.0
2006-01-13 05:26:00,1.54734,1.54741,1.54727,1.54733,38400000.0
2006-01-13 05:27:00,1.54733,1.54745,1.54719,1.54722,394499995.0
2006-01-13 05:28:00,1.54733,1.54753,1.54733,1.54733,335100002.0
2006-01-13 05:29:00,1.54738,1.54745,1.54732,1.5474,44000000.0
2006-01-13 05:30:00,1.5474,1.5474,1.5473,1.5473,29500000.0
2006-01-13 05:31:00,1.5474,1.54745,1.5474,1.54745,97400002.0
2006-01-13 05:32:00,1.5474,1.54745,1.5473,1.5473,377399999.0
2006-01-13 05:33:00,1.54718,1.54747,1.54718,1.54745,159999999.0
2006-01-13 05:34:00,1.5474,1.54745,1.54723,1.54737,170300003.0
2006-01-13 05:35:00,1.5473,1.5474,1.5473,1.5474,25600000.0
2006-01-13 05:36:00,1.54737,1.54756,1.54724,1.54742,230300002.0
2006-01-13 05:37:00,1.54737,1.54745,1.54716,1.54735,259600001.0
2006-01-13 05:38:00,1.54744,1.54747,1.54744,1.54747,59900002.0
2006-01-13 05:39:00,1.54721,1.54745,1.54721,1.54737,299700002.0
2006-01-13 05:40:00,1.54737,1.54745,1.54721,1.54735,127900000.0
2006-01-13 05:41:00,1.54732,1.54745,1.54732,1.54745,146100000.0
2006-01-13 05:42:00,1.54723,1.54736,1.54717,1.54729,39400000.0
2006-01-13 05:43:00,1.54725,1.54742,1.5471,1.54733,371299997.0
2006-01-13 05:44:00,1.54736,1.54745,1.54724,1.54735,101100001.0
2006-01-13 05:45:00,1.5474,1.54745,1.54731,1.54731,273600003.0
2006-01-13 05:46:00,1.54742,1.54749,1.54733,1.54743,61800000.0
2006-01-13 05:47:00,1.54755,1.54755,1.5473,1.54738,346899999.0
2006-01-13 05:48:00,1.54744,1.54758,1.54737,1.54747,368900003.0
2006-01-13 05:49:00,1.54738,1.54758,1.54727,1.54743,399500000.0
2006-01-13 05:50:00,1.54747,1.54755,1.54734,1.5475,378000002.0
2006-01-13 05:51:00,1.54747,1.54758,1.54733,1.54738,219800002.0
2006-01-13 05:52:00,1.54747,1.54755,1.54733,1.5475,351800000.0
2006-01-13 05:53:00,1.54742,1.54758,1.54733,1.54748,360300004.0
2006-01-13 05:54:00,1.5475,1.54758,1.5473,1.5473,299399997.0
2006-01-13 05:55:00,1.54745,1.54755,1.54734,1.5474,177000000.0
2006-01-13 05:56:00,1.54741,1.54753,1.54741,1.54753,63499999.0
2006-01-13 05:57:00,1.5474,1.54755,1.54736,1.54755,251500001.0
2006-01-13 05:58:00,1.54753,1.54753,1.54733,1.54734,281400003.0
2006-01-13 05:59:00,1.54755,1.54755,1.54735,1.5474,459500004.0
2006-01-13 06:00:00,1.5475,1.54755,1.54728,1.54746,230400003.0
2006-01-13 06:01:00,1.5475,1.54758,1.54735,1.54748,390999996.0
2006-01-13 06:02:00,1.5475,1.5475,1.5474,1.5474,231600003.0
2006-01-13 06:03:00,1.5474,1.54755,1.5474,1.54755,350799999.0
2006-01-13 06:04:00,1.54732,1.54755,1.54732,1.5475,394700005.0
2006-01-13 06:05:00,1.5475,1.54758,1.5474,1.5474,210000001.0
2006-01-13 06:06:00,1.54747,1.54755,1.54735,1.5475,409400002.0
2006-01-13 06:07:00,1.54744,1.54755,1.54719,1.54719,262600000.0
2006-01-13 06:08:00,1.54754,1.54766,1.54738,1.54738,445600004.0
2006-01-13 06:09:00,1.54758,1.54768,1.54748,1.54765,378500001.0
2006-01-13 06:10:00,1.5476,1.5476,1.54734,1.54736,204800000.0
2006-01-13 06:11:00,1.54762,1.54768,1.54747,1.5476,204199999.0
2006-01-13 06:12:00,1.5474,1.54765,1.5474,1.54765,293699999.0
2006-01-13 06:13:00,1.54762,1.5477,1.54755,1.54758,115900002.0
2006-01-13 06:14:00,1.54775,1.54775,1.54752,1.54758,197700002.0
2006-01-13 06:15:00,1.54766,1.54775,1.54766,1.54775,171900002.0
2006-01-13 06:16:00,1.5476,1.5477,1.5476,1.5477,42300002.0
2006-01-13 06:17:00,1.5477,1.54775,1.5476,1.54768,178699998.0
2006-01-13 06:18:00,1.54775,1.54775,1.54754,1.5476,249100004.0
2006-01-13 06:19:00,1.54765,1.54788,1.54765,1.54783,373400004.0
2006-01-13 06:20:00,1.54795,1.54795,1.54774,1.54778,248200005.0
2006-01-13 06:21:00,1.54774,1.54791,1.54774,1.54784,312300004.0
2006-01-13 06:22:00,1.54782,1.54792,1.54764,1.54777,224600002.0
2006-01-13 06:23:00,1.54783,1.54785,1.54756,1.54772,355100001.0
2006-01-13 06:24:00,1.5477,1.54792,1.54766,1.54792,215000000.0
2006-01-13 06:25:00,1.5479,1.54795,1.54778,1.54778,300100004.0
2006-01-13 06:26:00,1.54797,1.54797,1.54762,1.54772,268399999.0
2006-01-13 06:27:00,1.5479,1.54798,1.54779,1.54795,148200000.0
2006-01-13 06:28:00,1.54792,1.54798,1.54776,1.54788,254600001.0
2006-01-13 06:29:00,1.54795,1.54795,1.54772,1.54792,181999999.0
2006-01-13 06:30:00,1.54774,1.54787,1.54774,1.54787,5400000.0
2006-01-13 06:31:00,1.54783,1.54793,1.54777,1.54787,114200001.0
2006-01-13 06:32:00,1.5479,1.54795,1.54782,1.54782,131400000.0
2006-01-13 06:33:00,1.54787,1.5479,1.54775,1.54779,139000001.0
2006-01-13 06:34:00,1.54795,1.54795,1.54777,1.54788,238900001.0
2006-01-13 06:35:00,1.54775,1.54796,1.54775,1.5479,265799999.0
2006-01-13 06:36:00,1.54787,1.54787,1.5476,1.5476,62000000.0
2006-01-13 06:37:00,1.54785,1.54785,1.5478,1.5478,24000000.0
2006-01-13 06:38:00,1.54768,1.54783,1.54767,1.5477,234300002.0
2006-01-13 06:39:00,1.54773,1.5478,1.54757,1.54774,285900002.0
2006-01-13 06:40:00,1.54778,1.54785,1.54765,1.54765,269799999.0
2006-01-13 06:41:00,1.54785,1.54785,1.54763,1.54763,85400000.0
2006-01-13 06:42:00,1.5478,1.54785,1.5477,1.54779,315799999.0
2006-01-13 06:43:00,1.54785,1.54785,1.54761,1.54769,214800001.0
2006-01-13 06:44:00,1.5478,1.5478,1.54768,1.54772,120300001.0
2006-01-13 06:45:00,1.54776,1.54785,1.5476,1.54775,299400003.0
2006-01-13 06:46:00,1.5478,1.54785,1.5476,1.5476,320299996.0
2006-01-13 06:47:00,1.5477,1.5478,1.5477,1.5478,66300002.0
2006-01-13 06:48:00,1.54777,1.54792,1.54772,1.54782,269500001.0
2006-01-13 06:49:00,1.54778,1.54778,1.5475,1.5475,192400001.0
2006-01-13 06:50:00,1.54755,1.54765,1.5474,1.54754,372800000.0
2006-01-13 06:51:00,1.54757,1.54757,1.54745,1.54745,33600000.0
2006-01-13 06:52:00,1.54754,1.54765,1.54736,1.54743,251300002.0
2006-01-13 06:53:00,1.54745,1.5475,1.54734,1.54738,257700001.0
2006-01-13 06:54:00,1.54732,1.54758,1.54732,1.5475,308499999.0
2006-01-13 06:55:00,1.54754,1.54771,1.5475,1.54764,339599998.0
2006-01-13 06:56:00,1.54755,1.5476,1.5474,1.54753,305299999.0
2006-01-13 06:57:00,1.5476,1.54768,1.54743,1.54749,348100004.0
2006-01-13 06:58:00,1.54765,1.54765,1.5476,1.5476,231800001.0
2006-01-13 06:59:00,1.5475,1.54765,1.5475,1.54763,431000002.0
2006-01-13 07:00:00,1.54749,1.54765,1.54744,1.54763,268900001.0
2006-01-13 07:01:00,1.5476,1.54765,1.5475,1.54758,195900002.0
2006-01-13 07:02:00,1.5475,1.5476,1.5475,1.5476,58400000.0
2006-01-13 07:03:00,1.5476,1.5476,1.5475,1.5475,182999998.0
2006-01-13 07:04:00,1.5475,1.54765,1.5473,1.54757,345699999.0
2006-01-13 07:05:00,1.54748,1.54765,1.54747,1.54765,213599999.0
2006-01-13 07:06:00,1.54755,1.54755,1.5474,1.5474,63900000.0
2006-01-13 07:07:00,1.5475,1.5476,1.5475,1.5476,35900000.0
2006-01-13 07:08:00,1.5474,1.54755,1.5474,1.54755,73400000.0
2006-01-13 07:09:00,1.54754,1.54755,1.54722,1.54722,261300000.0
2006-01-13 07:10:00,1.54723,1.54747,1.54723,1.54747,64299998.0
2006-01-13 07:11:00,1.54747,1.54755,1.54736,1.5474,163700000.0
2006-01-13 07:12:00,1.5474,1.54755,1.54735,1.5475,152199998.0
2006-01-13 07:13:00,1.54733,1.54755,1.54733,1.54748,133399998.0
2006-01-13 07:14:00,1.54734,1.54755,1.54734,1.54755,55999999.0
2006-01-13 07:15:00,1.54749,1.54754,1.54733,1.54747,483400004.0
2006-01-13 07:16:00,1.54724,1.54747,1.54724,1.54747,415600000.0
2006-01-13 07:17:00,1.5475,1.5475,1.5474,1.5474,220500002.0
2006-01-13 07:18:00,1.54732,1.54755,1.5473,1.54745,223799999.0
2006-01-13 07:19:00,1.5475,1.54756,1.54741,1.54756,142000000.0
2006-01-13 07:20:00,1.54756,1.54764,1.54742,1.54742,292500004.0
2006-01-13 07:21:00,1.54739,1.54755,1.54732,1.54732,240099999.0
2006-01-13 07:22:00,1.5473,1.54758,1.54728,1.54758,313199997.0
2006-01-13 07:23:00,1.54751,1.54756,1.5474,1.54744,85499998.0
2006-01-13 07:24:00,1.54761,1.54761,1.54734,1.54734,303700005.0
2006-01-13 07:25:00,1.54747,1.5475,1.54733,1.54739,253499997.0
2006-01-13 07:26:00,1.54746,1.54755,1.54722,1.5475,259100005.0
2006-01-13 07:27:00,1.54738,1.5475,1.54729,1.5475,237400001.0
2006-01-13 07:28:00,1.54758,1.54758,1.54736,1.54736,276400007.0
2006-01-13 07:29:00,1.5474,1.54755,1.54727,1.54747,174899998.0
2006-01-13 07:30:00,1.5475,1.54755,1.5474,1.54748,206900003.0
2006-01-13 07:31:00,1.54746,1.54753,1.54746,1.54753,55099998.0
2006-01-13 07:32:00,1.54746,1.54755,1.5473,1.54745,245700002.0
2006-01-13 07:33:00,1.5475,1.54755,1.54734,1.54748,145400001.0
2006-01-13 07:34:00,1.5474,1.54755,1.54736,1.5475,298500001.0
2006-01-13 07:35:00,1.54748,1.54755,1.54736,1.54749,184200000.0
2006-01-13 07:36:00,1.5475,1.54755,1.54742,1.54748,80000002.0
2006-01-13 07:37:00,1.5475,1.54755,1.5475,1.54755,33700000.0
2006-01-13 07:38:00,1.5475,1.5475,1.5474,1.5474,73000000.0
2006-01-13 07:39:00,1.54755,1.54755,1.54742,1.54742,93499999.0
2006-01-13 07:40:00,1.54747,1.54755,1.54734,1.54748,247699995.0
2006-01-13 07:41:00,1.54733,1.54751,1.54711,1.54751,274300000.0
2006-01-13 07:42:00,1.54737,1.54758,1.54732,1.54758,315600000.0
2006-01-13 07:43:00,1.5475,1.54755,1.54735,1.54748,355699999.0
2006-01-13 07:44:00,1.54752,1.54759,1.54721,1.54721,272100003.0
2006-01-13 07:45:00,1.54738,1.54745,1.54729,1.5474,236200003.0
2006-01-13 07:46:00,1.54749,1.54749,1.54737,1.54737,49500000.0
2006-01-13 07:47:00,1.5475,1.54755,1.54738,1.5474,237199998.0
2006-01-13 07:48:00,1.54752,1.54755,1.54736,1.5474,232600003.0
2006-01-13 07:49:00,1.54742,1.54755,1.5474,1.5474,167100001.0
2006-01-13 07:50:00,1.5474,1.5475,1.5474,1.5475,81199999.0
2006-01-13 07:51:00,1.54757,1.54772,1.54742,1.54742,231100002.0
2006-01-13 07:52:00,1.54757,1.54768,1.54741,1.54757,443200003.0
2006-01-13 07:53:00,1.54761,1.54761,1.54737,1.54752,240499999.0
2006-01-13 07:54:00,1.54732,1.54767,1.54732,1.54767,442500001.0
2006-01-13 07:55:00,1.5475,1.5476,1.5475,1.5476,16000000.0
2006-01-13 07:56:00,1.5477,1.54779,1.54756,1.54756,261300002.0
2006-01-13 07:57:00,1.54759,1.54773,1.54757,1.5476,139100000.0
2006-01-13 07:58:00,1.54776,1.54776,1.54756,1.54775,280499999.0
2006-01-13 07:59:00,1.54777,1.54783,1.54765,1.54765,438399995.0
2006-01-13 08:00:00,1.54765,1.54767,1.5475,1.54754,50600000.0
2006-01-13 08:01:00,1.5476,1.54775,1.54753,1.54775,529599997.0
2006-01-13 08:02:00,1.54775,1.54775,1.54749,1.54758,288399996.0
2006-01-13 08:03:00,1.54747,1.5477,1.54747,1.5477,87999999.0
2006-01-13 08:04:00,1.5477,1.5477,1.5476,1.5476,51500000.0
2006-01-13 08:05:00,1.5478,1.54787,1.54767,1.54768,304900008.0
2006-01-13 08:06:00,1.54774,1.54774,1.5474,1.5474,424600002.0
2006-01-13 08:07:00,1.54768,1.54777,1.5475,1.54769,452200000.0
2006-01-13 08:08:00,1.5477,1.54777,1.54761,1.54764,158200000.0
2006-01-13 08:09:00,1.5476,1.54778,1.54759,1.54763,182600004.0
2006-01-13 08:10:00,1.54736,1.54783,1.54736,1.54774,150800000.0
2006-01-13 08:11:00,1.54765,1.54775,1.5475,1.54768,185500001.0
2006-01-13 08:12:00,1.5475,1.54765,1.5475,1.54765,12000000.0
2006-01-13 08:13:00,1.54753,1.54775,1.5475,1.54775,270200003.0
2006-01-13 08:14:00,1.5477,1.54775,1.54749,1.54749,477899997.0
2006-01-13 08:15:00,1.54758,1.54779,1.54758,1.54779,111700002.0
2006-01-13 08:16:00,1.54759,1.54787,1.54759,1.54787,65500000.0
2006-01-13 08:17:00,1.54794,1.54794,1.54763,1.54763,142000000.0
2006-01-13 08:18:00,1.54785,1.5479,1.54766,1.54773,267199997.0
2006-01-13 08:19:00,1.54793,1.54793,1.54767,1.5478,164200000.0
2006-01-13 08:20:00,1.54777,1.54785,1.54764,1.5478,169600000.0
2006-01-13 08:21:00,1.54772,1.54791,1.54761,1.54789,312500002.0
2006-01-13 08:22:00,1.54766,1.5478,1.54765,1.54767,125399998.0
2006-01-13 08:23:00,1.54784,1.54784,1.54754,1.54758,333000007.0
2006-01-13 08:24:00,1.54775,1.54775,1.54747,1.54747,222800002.0
2006-01-13 08:25:00,1.54767,1.54768,1.54754,1.54756,80700000.0
2006-01-13 08:26:00,1.54775,1.54775,1.54754,1.54759,208499996.0
2006-01-13 08:27:00,1.54746,1.54783,1.54746,1.54783,147999999.0
2006-01-13 08:28:00,1.54775,1.54793,1.5477,1.5478,289100001.0
2006-01-13 08:29:00,1.54773,1.54783,1.54767,1.54783,112300000.0
2006-01-13 08:30:00,1.54782,1.5479,1.54768,1.54775,194800001.0
2006-01-13 08:31:00,1.54761,1.54785,1.54761,1.5478,359900000.0
2006-01-13 08:32:00,1.54778,1.54781,1.54769,1.54771,392099999.0
2006-01-13 08:33:00,1.54775,1.54783,1.54759,1.54771,260500003.0
2006-01-13 08:34:00,1.5477,1.54782,1.54762,1.54782,317600004.0
2006-01-13 08:35:00,1.54785,1.54785,1.5478,1.5478,67900002.0
2006-01-13 08:36:00,1.54785,1.54785,1.5478,1.5478,65500000.0
2006-01-13 08:37:00,1.54782,1.54782,1.5476,1.54771,325900000.0
2006-01-13 08:38:00,1.54767,1.5477,1.54755,1.54759,109400002.0
2006-01-13 08:39:00,1.54762,1.54775,1.54762,1.54775,104000000.0
2006-01-13 08:40:00,1.54752,1.54775,1.54752,1.54762,275300007.0
2006-01-13 08:41:00,1.54773,1.54773,1.54746,1.54751,322900003.0
2006-01-13 08:42:00,1.54762,1.54769,1.5475,1.54756,315599997.0
2006-01-13 08:43:00,1.54773,1.54773,1.54755,1.54771,134199999.0
2006-01-13 08:44:00,1.54766,1.54781,1.54763,1.54774,247200000.0
2006-01-13 08:45:00,1.54785,1.54785,1.54749,1.54777,314999999.0
2006-01-13 08:46:00,1.54761,1.54775,1.54759,1.54759,287200006.0
2006-01-13 08:47:00,1.54763,1.54778,1.54759,1.54778,267899998.0
2006-01-13 08:48:00,1.54783,1.54791,1.54761,1.54778,372199997.0
2006-01-13 08:49:00,1.54774,1.54781,1.54754,1.54766,336199997.0
2006-01-13 08:50:00,1.54772,1.54774,1.54747,1.54762,397100001.0
2006-01-13 08:51:00,1.54755,1.54757,1.5474,1.54744,162000000.0
2006-01-13 08:52:00,1.54758,1.54762,1.54736,1.54762,251700000.0
2006-01-13 08:53:00,1.54778,1.54781,1.5476,1.54775,261899997.0
2006-01-13 08:54:00,1.54763,1.54772,1.54749,1.54749,223100002.0
2006-01-13 08:55:00,1.54757,1.54772,1.54752,1.54757,368599995.0
2006-01-13 08:56:00,1.54757,1.54769,1.54749,1.54762,190100003.0
2006-01-13 08:57:00,1.54761,1.54771,1.54749,1.54759,71099998.0
2006-01-13 08:58:00,1.54757,1.54772,1.54746,1.54763,134999999.0
2006-01-13 08:59:00,1.54762,1.54775,1.54762,1.54775,96700002.0
2006-01-13 09:00:00,1.54768,1.54775,1.54757,1.54767,306200005.0
2006-01-13 09:01:00,1.54758,1.54782,1.54757,1.54758,231900002.0
2006-01-13 09:02:00,1.54764,1.5478,1.54752,1.54764,201400000.0
2006-01-13 09:03:00,1.54747,1.54774,1.54732,1.54732,222900002.0
2006-01-13 09:04:00,1.54715,1.54748,1.54703,1.54737,252700003.0
2006-01-13 09:05:00,1.54752,1.54752,1.54727,1.54739,101500001.0
2006-01-13 09:06:00,1.54728,1.54728,1.54699,1.54699,221000002.0
2006-01-13 09:07:00,1.54709,1.54723,1.54705,1.5471,304000004.0
2006-01-13 09:08:00,1.54711,1.54723,1.54697,1.54702,234200002.0
2006-01-13 09:09:00,1.54705,1.54715,1.54696,1.54702,304300001.0
2006-01-13 09:10:00,1.54711,1.54725,1.54704,1.54719,292500005.0
2006-01-13 09:11:00,1.54705,1.5473,1.54705,1.54723,344000003.0
2006-01-13 09:12:00,1.54723,1.54723,1.54706,1.54723,266899999.0
2006-01-13 09:13:00,1.5471,1.54725,1.54703,1.54725,200400001.0
2006-01-13 09:14:00,1.5472,1.5472,1.54701,1.54708,237499999.0
2006-01-13 09:15:00,1.5471,1.54725,1.54703,1.5472,436999996.0
2006-01-13 09:16:00,1.54711,1.54737,1.54706,1.54728,405700002.0
2006-01-13 09:17:00,1.5473,1.5473,1.54711,1.5472,210900004.0
2006-01-13 09:18:00,1.54725,1.54739,1.54716,1.54735,338599997.0
2006-01-13 09:19:00,1.54717,1.54736,1.54717,1.54736,52800000.0
2006-01-13 09:20:00,1.54743,1.54743,1.5471,1.5471,89600000.0
2006-01-13 09:21:00,1.5471,1.5471,1.5469,1.5469,55500000.0
2006-01-13 09:22:00,1.54705,1.54727,1.54705,1.54725,366499999.0
2006-01-13 09:23:00,1.54725,1.54727,1.54703,1.54715,330199999.0
2006-01-13 09:24:00,1.54727,1.54734,1.54714,1.54719,328500003.0
2006-01-13 09:25:00,1.54719,1.54731,1.54708,1.54718,146300002.0
2006-01-13 09:26:00,1.54725,1.54725,1.54712,1.54712,131000000.0
2006-01-13 09:27:00,1.54708,1.54728,1.54696,1.54728,531400003.0
2006-01-13 09:28:00,1.54725,1.54727,1.547,1.547,257800003.0
2006-01-13 09:29:00,1.54718,1.54718,1.54696,1.54702,242300002.0
2006-01-13 09:30:00,1.54706,1.54728,1.54697,1.54705,296399996.0
2006-01-13 09:31:00,1.5471,1.54718,1.54693,1.54714,334699999.0
2006-01-13 09:32:00,1.54706,1.54723,1.54704,1.54711,69800000.0
2006-01-13 09:33:00,1.54733,1.54735,1.54718,1.54722,324600003.0
2006-01-13 09:34:00,1.54724,1.54733,1.54715,1.54727,124700000.0
2006-01-13 09:35:00,1.54726,1.5476,1.54726,1.5476,364399992.0
2006-01-13 09:36:00,1.54747,1.54765,1.54744,1.54745,149599999.0
2006-01-13 09:37:00,1.54754,1.54772,1.54752,1.54761,271899998.0
2006-01-13 09:38:00,1.54768,1.54771,1.54747,1.54753,202800000.0
2006-01-13 09:39:00,1.54754,1.54765,1.54743,1.54765,321200001.0
2006-01-13 09:40:00,1.54733,1.54755,1.54733,1.54755,247399998.0
2006-01-13 09:41:00,1.54755,1.54761,1.54737,1.54749,288400002.0
2006-01-13 09:42:00,1.5475,1.54755,1.54736,1.54743,87600000.0
2006-01-13 09:43:00,1.54745,1.54754,1.54724,1.54743,265999999.0
2006-01-13 09:44:00,1.54737,1.54737,1.54712,1.54712,176300001.0
2006-01-13 09:45:00,1.54748,1.54748,1.54732,1.54732,54300000.0
2006-01-13 09:46:00,1.54768,1.54772,1.54765,1.54765,78200001.0
2006-01-13 09:47:00,1.54759,1.54775,1.54758,1.5477,395500006.0
2006-01-13 09:48:00,1.54772,1.54779,1.54759,1.54766,395900001.0
2006-01-13 09:49:00,1.54757,1.54773,1.54756,1.54773,173299999.0
2006-01-13 09:50:00,1.5478,1.54781,1.54753,1.54766,412400002.0
2006-01-13 09:51:00,1.5478,1.5479,1.5477,1.54776,235500002.0
2006-01-13 09:52:00,1.54777,1.5478,1.54765,1.54769,11200000.0
2006-01-13 09:53:00,1.54768,1.54785,1.54762,1.54785,264500001.0
2006-01-13 09:54:00,1.54774,1.54781,1.54755,1.54766,222600002.0
2006-01-13 09:55:00,1.54754,1.5479,1.54736,1.5479,259099999.0
2006-01-13 09:56:00,1.5477,1.54784,1.54765,1.54773,231099999.0
2006-01-13 09:57:00,1.54778,1.54785,1.54769,1.54769,320100001.0
2006-01-13 09:58:00,1.54767,1.54777,1.54767,1.54776,165300004.0
2006-01-13 09:59:00,1.54775,1.54789,1.54767,1.54771,302899998.0
2006-01-13 10:00:00,1.54762,1.54775,1.54752,1.54766,309999995.0
2006-01-13 10:01:00,1.54778,1.54778,1.5475,1.54751,337200002.0
2006-01-13 10:02:00,1.54747,1.54762,1.54732,1.54744,314200005.0
2006-01-13 10:03:00,1.54748,1.54758,1.54744,1.54753,249700003.0
2006-01-13 10:04:00,1.54745,1.54751,1.54745,1.54749,116499997.0
2006-01-13 10:05:00,1.54716,1.54751,1.54716,1.54751,330200000.0
2006-01-13 10:06:00,1.54748,1.54748,1.54724,1.54724,176400000.0
2006-01-13 10:07:00,1.54737,1.5474,1.54718,1.54728,369400004.0
2006-01-13 10:08:00,1.54738,1.54748,1.54724,1.54741,348699997.0
2006-01-13 10:09:00,1.5472,1.54746,1.5472,1.54732,165599999.0
2006-01-13 10:10:00,1.5473,1.5473,1.5471,1.5471,169300002.0
2006-01-13 10:11:00,1.54711,1.54731,1.54711,1.54724,272700000.0
2006-01-13 10:12:00,1.54703,1.54723,1.54697,1.54714,259299999.0
2006-01-13 10:13:00,1.54725,1.54729,1.54709,1.5472,420599999.0
2006-01-13 10:14:00,1.54713,1.54726,1.54699,1.54719,390200001.0
2006-01-13 10:15:00,1.5471,1.54717,1.54691,1.54696,339399999.0
2006-01-13 10:16:00,1.54702,1.54702,1.54678,1.54686,382000008.0
2006-01-13 10:17:00,1.54696,1.54707,1.54684,1.54697,560099999.0
2006-01-13 10:18:00,1.54702,1.54712,1.54687,1.54687,321800003.0
2006-01-13 10:19:00,1.54702,1.54706,1.54692,1.547,223799997.0
2006-01-13 10:20:00,1.54699,1.54706,1.54687,1.54693,103000000.0
2006-01-13 10:21:00,1.54706,1.54721,1.54696,1.54702,183899998.0
2006-01-13 10:22:00,1.54708,1.5472,1.54702,1.54715,68000002.0
2006-01-13 10:23:00,1.54722,1.54769,1.54712,1.54769,378900003.0
2006-01-13 10:24:00,1.54757,1.54776,1.54745,1.54765,444799999.0
2006-01-13 10:25:00,1.54761,1.54771,1.54724,1.5474,366099996.0
2006-01-13 10:26:00,1.54744,1.54763,1.54744,1.54748,117600000.0
2006-01-13 10:27:00,1.54758,1.54766,1.54745,1.54757,167399999.0
2006-01-13 10:28:00,1.54765,1.54765,1.5475,1.54758,165800000.0
2006-01-13 10:29:00,1.54763,1.54776,1.54755,1.54755,320400002.0
2006-01-13 10:30:00,1.54757,1.54784,1.54757,1.54773,405100007.0
2006-01-13 10:31:00,1.54772,1.54783,1.54762,1.54768,253699999.0
2006-01-13 10:32:00,1.54768,1.54778,1.5475,1.54765,261200003.0
2006-01-13 10:33:00,1.54758,1.54775,1.54752,1.5476,247799998.0
2006-01-13 10:34:00,1.54771,1.54777,1.54747,1.54747,202100002.0
2006-01-13 10:35:00,1.54767,1.54775,1.54746,1.54757,178100000.0
2006-01-13 10:36:00,1.54749,1.54762,1.54746,1.54749,274699998.0
2006-01-13 10:37:00,1.54747,1.54753,1.54731,1.54738,154900001.0
2006-01-13 10:38:00,1.54742,1.54758,1.54736,1.5475,274100002.0
2006-01-13 10:39:00,1.54754,1.54768,1.54747,1.54757,123100002.0
2006-01-13 10:40:00,1.54755,1.54772,1.54742,1.54763,199800001.0
2006-01-13 10:41:00,1.54758,1.54773,1.54749,1.54764,403499996.0
2006-01-13 10:42:00,1.54765,1.54773,1.54742,1.54747,334100002.0
2006-01-13 10:43:00,1.54759,1.5477,1.54722,1.54758,197799998.0
2006-01-13 10:44:00,1.54763,1.54763,1.54737,1.54741,259400001.0
2006-01-13 10:45:00,1.5475,1.54755,1.5475,1.54755,82999999.0
2006-01-13 10:46:00,1.54732,1.54755,1.54732,1.54748,349999994.0
2006-01-13 10:47:00,1.54747,1.54755,1.5473,1.54745,211700001.0
2006-01-13 10:48:00,1.54737,1.54749,1.54737,1.54749,24700000.0
2006-01-13 10:49:00,1.54728,1.54741,1.54724,1.54738,270400002.0
2006-01-13 10:50:00,1.54716,1.54738,1.54715,1.54731,269199997.0
2006-01-13 10:51:00,1.54736,1.54754,1.54722,1.54741,459000002.0
2006-01-13 10:52:00,1.54726,1.54738,1.54717,1.54729,241399996.0
2006-01-13 10:53:00,1.54734,1.54743,1.54724,1.54735,112500002.0
2006-01-13 10:54:00,1.54729,1.54744,1.54727,1.54739,196400000.0
2006-01-13 10:55:00,1.54719,1.54744,1.54719,1.54728,294000000.0
2006-01-13 10:56:00,1.54745,1.54746,1.54724,1.54734,227400000.0
2006-01-13 10:57:00,1.5472,1.54735,1.54712,1.54731,316399999.0
2006-01-13 10:58:00,1.54725,1.54732,1.54715,1.54723,176999998.0
2006-01-13 10:59:00,1.54724,1.54733,1.54707,1.54718,216899999.0
2006-01-13 11:00:00,1.54706,1.54728,1.54699,1.54728,222400002.0
2006-01-13 11:01:00,1.54736,1.54745,1.54723,1.54745,173199999.0
2006-01-13 11:02:00,1.54747,1.5475,1.54732,1.54736,150200001.0
2006-01-13 11:03:00,1.54743,1.54764,1.54737,1.54749,286600003.0
2006-01-13 11:04:00,1.54748,1.54761,1.54727,1.54753,291600006.0
2006-01-13 11:05:00,1.5474,1.54759,1.5474,1.54748,358499995.0
2006-01-13 11:06:00,1.54755,1.54761,1.54755,1.54761,110400000.0
2006-01-13 11:07:00,1.54745,1.54758,1.54738,1.54746,268900002.0
2006-01-13 11:08:00,1.54742,1.54752,1.54733,1.54733,229299997.0
2006-01-13 11:09:00,1.54736,1.54736,1.54716,1.54716,274700002.0
2006-01-13 11:10:00,1.54706,1.54706,1.54685,1.54685,256700003.0
2006-01-13 11:11:00,1.54687,1.54709,1.54687,1.547,394899998.0
2006-01-13 11:12:00,1.54701,1.5471,1.54687,1.54691,251400000.0
2006-01-13 11:13:00,1.547,1.54719,1.547,1.54717,444200006.0
2006-01-13 11:14:00,1.54701,1.54723,1.54701,1.54709,248199998.0
2006-01-13 11:15:00,1.54695,1.54695,1.54671,1.54686,143799999.0
2006-01-13 11:16:00,1.54682,1.54713,1.54677,1.54691,389100002.0
2006-01-13 11:17:00,1.54689,1.54698,1.54671,1.54681,356699997.0
2006-01-13 11:18:00,1.54677,1.54693,1.54676,1.54693,276400002.0
2006-01-13 11:19:00,1.54697,1.54712,1.5469,1.54702,238599998.0
2006-01-13 11:20:00,1.54703,1.54703,1.54687,1.54689,493200003.0
2006-01-13 11:21:00,1.54696,1.54703,1.54685,1.54703,361500001.0
2006-01-13 11:22:00,1.54687,1.54713,1.54687,1.54709,221300000.0
2006-01-13 11:23:00,1.5469,1.5471,1.54688,1.54703,177999999.0
2006-01-13 11:24:00,1.54705,1.54715,1.5469,1.54699,399700000.0
2006-01-13 11:25:00,1.54697,1.54715,1.5468,1.54715,174200000.0
2006-01-13 11:26:00,1.5471,1.54715,1.547,1.54708,194600002.0
2006-01-13 11:27:00,1.54715,1.54727,1.54707,1.54718,288299998.0
2006-01-13 11:28:00,1.54708,1.5472,1.54688,1.54711,435200005.0
2006-01-13 11:29:00,1.54709,1.54745,1.54709,1.54736,288199998.0
2006-01-13 11:30:00,1.54741,1.54746,1.54723,1.5473,325500004.0
2006-01-13 11:31:00,1.54749,1.54749,1.54732,1.54737,410800001.0
2006-01-13 11:32:00,1.54739,1.5475,1.54725,1.5475,530999999.0
2006-01-13 11:33:00,1.54754,1.54765,1.54747,1.54757,386000003.0
2006-01-13 11:34:00,1.54752,1.54756,1.54732,1.5474,525100002.0
2006-01-13 11:35:00,1.54739,1.54755,1.54733,1.5475,302700003.0
2006-01-13 11:36:00,1.54755,1.54755,1.54734,1.5474,165800000.0
2006-01-13 11:37:00,1.54747,1.5475,1.54734,1.54736,245000004.0
2006-01-13 11:38:00,1.54752,1.54764,1.54746,1.54764,262699997.0
2006-01-13 11:39:00,1.54765,1.54788,1.54759,1.54774,270100004.0
2006-01-13 11:40:00,1.54783,1.54792,1.5477,1.54777,141999998.0
2006-01-13 11:41:00,1.5477,1.54776,1.54752,1.54762,350999998.0
2006-01-13 11:42:00,1.54756,1.54772,1.54742,1.54764,228800000.0
2006-01-13 11:43:00,1.54752,1.54768,1.54745,1.54767,288900001.0
2006-01-13 11:44:00,1.54749,1.54771,1.54748,1.5475,247400001.0
2006-01-13 11:45:00,1.54763,1.54775,1.54756,1.54756,326100001.0
2006-01-13 11:46:00,1.54753,1.54763,1.54731,1.54741,178099996.0
2006-01-13 11:47:00,1.54726,1.54749,1.54726,1.54742,202899997.0
2006-01-13 11:48:00,1.54737,1.54746,1.54724,1.5474,233100001.0
2006-01-13 11:49:00,1.54725,1.54753,1.54725,1.54731,402800005.0
2006-01-13 11:50:00,1.54747,1.5475,1.54735,1.54743,434999999.0
2006-01-13 11:51:00,1.5474,1.54758,1.54727,1.54758,357700003.0
2006-01-13 11:52:00,1.54755,1.54764,1.5474,1.54757,198700000.0
2006-01-13 11:53:00,1.54756,1.54768,1.54752,1.54765,255000004.0
2006-01-13 11:54:00,1.54762,1.54769,1.54744,1.54757,285100006.0
2006-01-13 11:55:00,1.5475,1.5476,1.54733,1.54742,342200002.0
2006-01-13 11:56:00,1.54732,1.54755,1.5473,1.54755,302800005.0
2006-01-13 11:57:00,1.54732,1.54754,1.54732,1.54754,195400002.0
2006-01-13 11:58:00,1.54752,1.54752,1.54725,1.5473,252600001.0
2006-01-13 11:59:00,1.54739,1.54759,1.54736,1.5475,360900001.0
2006-01-13 12:00:00,1.54753,1.54766,1.54738,1.5475,370100000.0
2006-01-13 12:01:00,1.54745,1.54757,1.5473,1.5473,413000000.0
2006-01-13 12:02:00,1.5474,1.54745,1.54724,1.54738,508600003.0
2006-01-13 12:03:00,1.54745,1.54749,1.54728,1.54742,226200000.0
2006-01-13 12:04:00,1.54749,1.54749,1.54737,1.54737,44800000.0
2006-01-13 12:05:00,1.54748,1.54755,1.54736,1.54748,232599999.0
2006-01-13 12:06:00,1.54744,1.54753,1.54718,1.54741,213299999.0
2006-01-13 12:07:00,1.54741,1.54753,1.54729,1.54729,275900002.0
2006-01-13 12:08:00,1.54754,1.54766,1.54748,1.54758,397599999.0
2006-01-13 12:09:00,1.54754,1.54773,1.54754,1.54759,250100003.0
2006-01-13 12:10:00,1.54764,1.54772,1.54746,1.54762,134400000.0
2006-01-13 12:11:00,1.54765,1.54771,1.54746,1.54758,308000000.0
2006-01-13 12:12:00,1.54769,1.54769,1.54749,1.54749,305000003.0
2006-01-13 12:13:00,1.5476,1.54767,1.54753,1.54761,60700000.0
2006-01-13 12:14:00,1.54745,1.54772,1.54745,1.54762,202500001.0
2006-01-13 12:15:00,1.54754,1.54763,1.54739,1.54763,313600000.0
2006-01-13 12:16:00,1.5475,1.54779,1.5475,1.54772,284799998.0
2006-01-13 12:17:00,1.54769,1.54775,1.54759,1.54775,197100001.0
2006-01-13 12:18:00,1.54756,1.54769,1.54752,1.54766,223699999.0
2006-01-13 12:19:00,1.54756,1.5478,1.54752,1.54759,520200005.0
2006-01-13 12:20:00,1.54759,1.54771,1.54747,1.54755,270000002.0
2006-01-13 12:21:00,1.54763,1.54763,1.5473,1.54747,192600001.0
2006-01-13 12:22:00,1.54737,1.54753,1.54732,1.54748,286800000.0
2006-01-13 12:23:00,1.54738,1.54748,1.54718,1.54735,262200000.0
2006-01-13 12:24:00,1.54738,1.54749,1.54729,1.54738,394199997.0
2006-01-13 12:25:00,1.54748,1.54755,1.54735,1.54745,470200005.0
2006-01-13 12:26:00,1.54746,1.54764,1.54739,1.5474,270999999.0
2006-01-13 12:27:00,1.54748,1.54748,1.54728,1.54737,402699998.0
2006-01-13 12:28:00,1.54747,1.54779,1.54735,1.54765,252900002.0
2006-01-13 12:29:00,1.54768,1.54778,1.54751,1.54758,455299995.0
2006-01-13 12:30:00,1.54754,1.54782,1.54754,1.54782,350200006.0
2006-01-13 12:31:00,1.54777,1.54788,1.54757,1.54775,250899998.0
2006-01-13 12:32:00,1.54766,1.54775,1.54747,1.54775,380099999.0
2006-01-13 12:33:00,1.54776,1.54779,1.54767,1.54773,102700001.0
2006-01-13 12:34:00,1.54773,1.54777,1.54765,1.54765,79299999.0
2006-01-13 12:35:00,1.54777,1.54779,1.54758,1.54767,324399999.0
2006-01-13 12:36:00,1.54767,1.54779,1.54757,1.54768,135700001.0
2006-01-13 12:37:00,1.5476,1.54775,1.54758,1.54775,310800000.0
2006-01-13 12:38:00,1.5476,1.54778,1.54757,1.54768,269700000.0
2006-01-13 12:39:00,1.54766,1.54766,1.54748,1.54761,198800003.0
2006-01-13 12:40:00,1.54762,1.54771,1.54744,1.5475,302900005.0
2006-01-13 12:41:00,1.54762,1.54772,1.54748,1.54749,303500001.0
2006-01-13 12:42:00,1.54762,1.54782,1.54762,1.54782,144200003.0
2006-01-13 12:43:00,1.54789,1.54796,1.54773,1.54776,290000002.0
2006-01-13 12:44:00,1.54773,1.54791,1.54762,1.54782,208800001.0
2006-01-13 12:45:00,1.54775,1.5479,1.54774,1.54783,134700000.0
2006-01-13 12:46:00,1.5477,1.54782,1.54759,1.54774,237000000.0
2006-01-13 12:47:00,1.5476,1.54784,1.5476,1.54784,336000003.0
2006-01-13 12:48:00,1.54764,1.5479,1.54764,1.54786,189600003.0
2006-01-13 12:49:00,1.54761,1.54782,1.54761,1.54776,369800002.0
2006-01-13 12:50:00,1.54776,1.54782,1.54754,1.54754,220600003.0
2006-01-13 12:51:00,1.54766,1.54773,1.54758,1.54765,266799995.0
2006-01-13 12:52:00,1.54745,1.54774,1.5472,1.54743,514999999.0
2006-01-13 12:53:00,1.54753,1.54758,1.54729,1.54749,383499999.0
2006-01-13 12:54:00,1.5475,1.54755,1.54742,1.54745,202999997.0
2006-01-13 12:55:00,1.54747,1.5476,1.54743,1.54744,313299999.0
2006-01-13 12:56:00,1.54742,1.54755,1.54724,1.54746,341399997.0
2006-01-13 12:57:00,1.54743,1.54745,1.54728,1.54738,241900001.0
2006-01-13 12:58:00,1.54725,1.54738,1.54712,1.5473,367299999.0
2006-01-13 12:59:00,1.54709,1.54732,1.54709,1.54728,297999995.0
2006-01-13 13:00:00,1.54729,1.54736,1.54716,1.54717,290699999.0
2006-01-13 13:01:00,1.54725,1.54727,1.54713,1.54717,123699999.0
2006-01-13 13:02:00,1.54722,1.54731,1.54705,1.54717,204399998.0
2006-01-13 13:03:00,1.5471,1.54732,1.54704,1.54732,312500002.0
2006-01-13 13:04:00,1.54738,1.54744,1.5472,1.54735,355800002.0
2006-01-13 13:05:00,1.5472,1.54737,1.54715,1.54732,322700002.0
2006-01-13 13:06:00,1.54721,1.54743,1.5472,1.54729,188499995.0
2006-01-13 13:07:00,1.54738,1.54742,1.54718,1.54718,296900001.0
2006-01-13 13:08:00,1.54742,1.54742,1.54719,1.54719,90100000.0
2006-01-13 13:09:00,1.54729,1.54748,1.54729,1.54729,242899999.0
2006-01-13 13:10:00,1.54734,1.5475,1.54724,1.54735,286000002.0
2006-01-13 13:11:00,1.54733,1.54741,1.54723,1.54732,28900000.0
2006-01-13 13:12:00,1.5473,1.5473,1.54708,1.54714,142199998.0
2006-01-13 13:13:00,1.54716,1.54736,1.54714,1.54731,181300004.0
2006-01-13 13:14:00,1.54731,1.54738,1.54715,1.54726,83900000.0
2006-01-13 13:15:00,1.54724,1.54739,1.54723,1.54737,206600001.0
2006-01-13 13:16:00,1.54734,1.54752,1.5473,1.5474,176799999.0
2006-01-13 13:17:00,1.54743,1.54752,1.54729,1.54732,264300004.0
2006-01-13 13:18:00,1.5472,1.54752,1.5472,1.54745,297100000.0
2006-01-13 13:19:00,1.5474,1.54753,1.54729,1.54741,296600003.0
2006-01-13 13:20:00,1.54754,1.54754,1.54734,1.54734,183799999.0
2006-01-13 13:21:00,1.54745,1.54745,1.54728,1.5473,206200003.0
2006-01-13 13:22:00,1.54738,1.54753,1.54734,1.54743,300699997.0
2006-01-13 13:23:00,1.54755,1.54755,1.54726,1.54726,365600000.0
2006-01-13 13:24:00,1.54733,1.54761,1.54733,1.54758,405300003.0
2006-01-13 13:25:00,1.54741,1.54753,1.5473,1.54741,397899997.0
2006-01-13 13:26:00,1.5474,1.54747,1.54714,1.54714,328000004.0
2006-01-13 13:27:00,1.54735,1.54745,1.54722,1.54728,400100004.0
2006-01-13 13:28:00,1.54735,1.54745,1.5472,1.54738,181500002.0
2006-01-13 13:29:00,1.54722,1.54742,1.54722,1.54737,179000000.0
2006-01-13 13:30:00,1.5473,1.54743,1.5472,1.54736,327999999.0
2006-01-13 13:31:00,1.54735,1.54745,1.54729,1.5474,319700004.0
2006-01-13 13:32:00,1.5474,1.54748,1.54731,1.54731,237200001.0
2006-01-13 13:33:00,1.54726,1.54751,1.54726,1.5474,283200001.0
2006-01-13 13:34:00,1.5474,1.54748,1.54726,1.54743,225900002.0
2006-01-13 13:35:00,1.54743,1.54757,1.54736,1.54736,237000000.0
2006-01-13 13:36:00,1.54753,1.54758,1.54728,1.54743,435500010.0
2006-01-13 13:37:00,1.54749,1.54749,1.54733,1.54733,129899997.0
2006-01-13 13:38:00,1.54742,1.54752,1.54735,1.54745,302500007.0
2006-01-13 13:39:00,1.54752,1.5476,1.54741,1.5475,273399998.0
2006-01-13 13:40:00,1.54739,1.5475,1.54727,1.54734,365300001.0
2006-01-13 13:41:00,1.54746,1.54746,1.54719,1.54719,125399999.0
2006-01-13 13:42:00,1.54747,1.5475,1.54725,1.54745,329999995.0
2006-01-13 13:43:00,1.5475,1.54753,1.54731,1.54731,283400001.0
2006-01-13 13:44:00,1.54725,1.54738,1.54717,1.54738,286400001.0
2006-01-13 13:45:00,1.5473,1.54746,1.5473,1.54746,71899998.0
2006-01-13 13:46:00,1.54753,1.54753,1.54733,1.54738,259700000.0
2006-01-13 13:47:00,1.54738,1.5474,1.54711,1.54711,445099999.0
2006-01-13 13:48:00,1.54741,1.54741,1.54712,1.54718,290400004.0
2006-01-13 13:49:00,1.54738,1.54751,1.54733,1.54737,189600000.0
2006-01-13 13:50:00,1.54742,1.54751,1.54732,1.54732,294200000.0
2006-01-13 13:51:00,1.54735,1.54741,1.54722,1.54729,269399997.0
2006-01-13 13:52:00,1.54735,1.54747,1.54735,1.54747,111000001.0
2006-01-13 13:53:00,1.54744,1.54751,1.54726,1.54737,243200002.0
2006-01-13 13:54:00,1.54736,1.54745,1.5472,1.54745,340500002.0
2006-01-13 13:55:00,1.54745,1.54745,1.54725,1.5474,376800005.0
2006-01-13 13:56:00,1.54745,1.54745,1.54722,1.54738,328699998.0
2006-01-13 13:57:00,1.54734,1.54755,1.54734,1.5475,374400002.0
2006-01-13 13:58:00,1.54745,1.54757,1.5474,1.54752,319799998.0
2006-01-13 13:59:00,1.54728,1.54753,1.54727,1.54753,216300004.0
2006-01-13 14:00:00,1.54759,1.54759,1.54747,1.54747,25800000.0
2006-01-13 14:01:00,1.54756,1.54772,1.54749,1.54763,318799999.0
2006-01-13 14:02:00,1.54773,1.54774,1.54756,1.54763,504200007.0
2006-01-13 14:03:00,1.54716,1.54765,1.54716,1.54765,274199998.0
2006-01-13 14:04:00,1.54763,1.54775,1.54756,1.5477,304499999.0
2006-01-13 14:05:00,1.54763,1.54773,1.54763,1.54768,268400000.0
2006-01-13 14:06:00,1.5476,1.5477,1.5474,1.54767,264699994.0
2006-01-13 14:07:00,1.5477,1.5477,1.5475,1.54758,276299999.0
2006-01-13 14:08:00,1.54771,1.54779,1.54758,1.54758,260000002.0
2006-01-13 14:09:00,1.54774,1.54786,1.54767,1.54772,370499997.0
2006-01-13 14:10:00,1.54777,1.54794,1.5477,1.54793,382500000.0
2006-01-13 14:11:00,1.54798,1.5484,1.54798,1.54821,258499998.0
2006-01-13 14:12:00,1.54823,1.54823,1.54804,1.54808,292400002.0
2006-01-13 14:13:00,1.54826,1.54833,1.54797,1.54827,378099998.0
2006-01-13 14:14:00,1.5483,1.5483,1.54806,1.54809,226799997.0
2006-01-13 14:15:00,1.54816,1.54826,1.54814,1.54824,119300000.0
2006-01-13 14:16:00,1.54814,1.54827,1.54809,1.54824,223700005.0
2006-01-13 14:17:00,1.54815,1.54815,1.54793,1.54798,192800000.0
2006-01-13 14:18:00,1.548,1.54821,1.548,1.54813,207399999.0
2006-01-13 14:19:00,1.54807,1.54817,1.54792,1.54808,277599998.0
2006-01-13 14:20:00,1.5481,1.54824,1.54786,1.54816,454000005.0
2006-01-13 14:21:00,1.54827,1.54827,1.54805,1.54818,420500002.0
2006-01-13 14:22:00,1.54806,1.54823,1.54801,1.5481,388100005.0
2006-01-13 14:23:00,1.54808,1.54815,1.54792,1.54807,225599995.0
2006-01-13 14:24:00,1.54801,1.54817,1.54797,1.5481,240500001.0
2006-01-13 14:25:00,1.5481,1.54815,1.5481,1.54815,71100000.0
2006-01-13 14:26:00,1.54794,1.54817,1.54784,1.54817,308399997.0
2006-01-13 14:27:00,1.54817,1.54836,1.54802,1.54827,291300002.0
2006-01-13 14:28:00,1.54812,1.54823,1.54793,1.54808,324700001.0
2006-01-13 14:29:00,1.54823,1.54837,1.54806,1.54828,272400004.0
2006-01-13 14:30:00,1.54818,1.54828,1.54785,1.54798,371600000.0
2006-01-13 14:31:00,1.54795,1.54811,1.54788,1.54802,233900002.0
2006-01-13 14:32:00,1.54812,1.54813,1.54788,1.54801,446599999.0
2006-01-13 14:33:00,1.54812,1.5482,1.54802,1.5481,248599999.0
2006-01-13 14:34:00,1.54813,1.54813,1.54791,1.54813,336800000.0
2006-01-13 14:35:00,1.548,1.54822,1.5478,1.548,548900007.0
2006-01-13 14:36:00,1.54805,1.54813,1.54792,1.54806,180199996.0
2006-01-13 14:37:00,1.54813,1.54813,1.54798,1.54798,339599998.0
2006-01-13 14:38:00,1.54814,1.54822,1.54805,1.54812,281899997.0
2006-01-13 14:39:00,1.54818,1.54819,1.54803,1.54803,324400001.0
2006-01-13 14:40:00,1.54818,1.54818,1.54798,1.54798,95900000.0
2006-01-13 14:41:00,1.54807,1.54815,1.54797,1.54798,337599999.0
2006-01-13 14:42:00,1.54812,1.54817,1.54789,1.54815,380600004.0
2006-01-13 14:43:00,1.5481,1.54815,1.54789,1.54807,278899998.0
2006-01-13 14:44:00,1.54804,1.54819,1.54794,1.54807,238400005.0
2006-01-13 14:45:00,1.54802,1.54825,1.54788,1.54814,350800000.0
2006-01-13 14:46:00,1.54818,1.54822,1.54808,1.54816,80700002.0
2006-01-13 14:47:00,1.54803,1.54822,1.54803,1.54822,169500002.0
2006-01-13 14:48:00,1.54815,1.54825,1.54804,1.54816,179900005.0
2006-01-13 14:49:00,1.54825,1.54836,1.5481,1.54816,170600003.0
2006-01-13 14:50:00,1.54822,1.54833,1.54809,1.54833,340000001.0
2006-01-13 14:51:00,1.5483,1.54838,1.548,1.54825,269299999.0
2006-01-13 14:52:00,1.54838,1.54838,1.54817,1.54819,195700004.0
2006-01-13 14:53:00,1.54816,1.54833,1.54809,1.54823,271900001.0
2006-01-13 14:54:00,1.54825,1.54844,1.54825,1.54832,346100000.0
2006-01-13 14:55:00,1.54856,1.54913,1.54856,1.54902,188499998.0
2006-01-13 14:56:00,1.54884,1.54891,1.54871,1.54891,234300004.0
2006-01-13 14:57:00,1.54885,1.54913,1.54883,1.54913,313100005.0
2006-01-13 14:58:00,1.54913,1.54927,1.54905,1.54909,258200001.0
2006-01-13 14:59:00,1.54918,1.5493,1.54898,1.54915,336800003.0
2006-01-13 15:00:00,1.54901,1.54911,1.54882,1.54891,265300003.0
2006-01-13 15:01:00,1.54885,1.54888,1.54862,1.54862,493599999.0
2006-01-13 15:02:00,1.5487,1.54871,1.54837,1.54848,502400002.0
2006-01-13 15:03:00,1.54841,1.54851,1.54832,1.54833,335799997.0
2006-01-13 15:04:00,1.54841,1.54863,1.5484,1.54861,187900002.0
2006-01-13 15:05:00,1.54856,1.54867,1.54828,1.54851,253300002.0
2006-01-13 15:06:00,1.54863,1.54884,1.5485,1.54871,290000004.0
2006-01-13 15:07:00,1.54869,1.54884,1.54862,1.54873,436899999.0
2006-01-13 15:08:00,1.5488,1.54881,1.54853,1.54853,214099996.0
2006-01-13 15:09:00,1.54882,1.54882,1.54861,1.54861,170099999.0
2006-01-13 15:10:00,1.54866,1.54881,1.54858,1.54873,335700002.0
2006-01-13 15:11:00,1.54868,1.54881,1.54859,1.54874,253700004.0
2006-01-13 15:12:00,1.54876,1.54883,1.54863,1.54878,405000003.0
2006-01-13 15:13:00,1.54874,1.54884,1.5487,1.54884,160599999.0
2006-01-13 15:14:00,1.54878,1.54885,1.54865,1.54868,371600001.0
2006-01-13 15:15:00,1.54881,1.54887,1.54859,1.54859,480100003.0
2006-01-13 15:16:00,1.54869,1.54889,1.54869,1.54881,406400001.0
2006-01-13 15:17:00,1.54883,1.54892,1.54868,1.54883,213200001.0
2006-01-13 15:18:00,1.5488,1.54901,1.54874,1.54897,251200003.0
2006-01-13 15:19:00,1.54885,1.54896,1.54875,1.54896,423299994.0
2006-01-13 15:20:00,1.54895,1.54896,1.54877,1.54896,289099999.0
2006-01-13 15:21:00,1.5487,1.54892,1.5487,1.54891,284499996.0
2006-01-13 15:22:00,1.54882,1.54894,1.54874,1.5489,242200002.0
2006-01-13 15:23:00,1.5487,1.54894,1.54863,1.5488,140599999.0
2006-01-13 15:24:00,1.5488,1.54891,1.5487,1.54882,169500001.0
2006-01-13 15:25:00,1.54888,1.54891,1.54868,1.54872,273400003.0
2006-01-13 15:26:00,1.54884,1.54899,1.54875,1.54887,335000005.0
2006-01-13 15:27:00,1.54898,1.549,1.54878,1.54886,353899997.0
2006-01-13 15:28:00,1.54878,1.54898,1.54876,1.54884,236000003.0
2006-01-13 15:29:00,1.54883,1.54887,1.54861,1.54861,299400003.0
2006-01-13 15:30:00,1.54863,1.5489,1.54862,1.54882,411100000.0
2006-01-13 15:31:00,1.54864,1.54866,1.5485,1.5486,68600001.0
2006-01-13 15:32:00,1.54843,1.54852,1.54816,1.54843,568999998.0
2006-01-13 15:33:00,1.54846,1.54862,1.5484,1.54858,289500006.0
2006-01-13 15:34:00,1.54859,1.54865,1.54834,1.54834,325899999.0
2006-01-13 15:35:00,1.54867,1.54873,1.54852,1.54857,322800005.0
2006-01-13 15:36:00,1.54867,1.54881,1.54855,1.54863,170999999.0
2006-01-13 15:37:00,1.54853,1.54866,1.54838,1.54853,285299996.0
2006-01-13 15:38:00,1.54851,1.54868,1.54843,1.54856,362800004.0
2006-01-13 15:39:00,1.54867,1.54867,1.54851,1.54854,178199995.0
2006-01-13 15:40:00,1.5484,1.54869,1.54837,1.54853,314000000.0
2006-01-13 15:41:00,1.54845,1.5488,1.54845,1.54872,284200002.0
2006-01-13 15:42:00,1.54861,1.54876,1.54836,1.54856,304600001.0
2006-01-13 15:43:00,1.54842,1.54856,1.54837,1.54849,309599997.0
2006-01-13 15:44:00,1.54837,1.54848,1.54829,1.54831,118700000.0
2006-01-13 15:45:00,1.5483,1.5485,1.54829,1.54829,342600000.0
2006-01-13 15:46:00,1.54845,1.5489,1.5483,1.5487,320299999.0
2006-01-13 15:47:00,1.54899,1.54904,1.54881,1.54892,149600001.0
2006-01-13 15:48:00,1.54893,1.54901,1.54883,1.54893,178799999.0
2006-01-13 15:49:00,1.5487,1.54895,1.5487,1.54895,357000002.0
2006-01-13 15:50:00,1.54884,1.549,1.54878,1.54893,258800001.0
2006-01-13 15:51:00,1.54876,1.54888,1.54856,1.54868,275399999.0
2006-01-13 15:52:00,1.54874,1.54876,1.54862,1.54862,225199997.0
2006-01-13 15:53:00,1.5487,1.5487,1.54847,1.54847,181399997.0
2006-01-13 15:54:00,1.54855,1.54868,1.54843,1.54858,287400001.0
2006-01-13 15:55:00,1.54846,1.54859,1.5484,1.54857,158600002.0
2006-01-13 15:56:00,1.5484,1.54861,1.54833,1.5485,425499999.0
2006-01-13 15:57:00,1.5485,1.54884,1.54846,1.5487,205200003.0
2006-01-13 15:58:00,1.54879,1.54886,1.54869,1.54882,220500001.0
2006-01-13 15:59:00,1.54892,1.54898,1.54883,1.54883,211499999.0
2006-01-13 16:00:00,1.54882,1.54894,1.54875,1.54894,192100001.0
2006-01-13 16:01:00,1.5488,1.549,1.54863,1.54885,405400007.0
2006-01-13 16:02:00,1.54885,1.54893,1.54869,1.54889,344700000.0
2006-01-13 16:03:00,1.5489,1.54897,1.54866,1.54891,345999999.0
2006-01-13 16:04:00,1.54895,1.54902,1.54886,1.54897,253200001.0
2006-01-13 16:05:00,1.54891,1.549,1.54876,1.54892,239600000.0
2006-01-13 16:06:00,1.54871,1.549,1.54871,1.549,241000000.0
2006-01-13 16:07:00,1.5489,1.54909,1.54886,1.54901,157100000.0
2006-01-13 16:08:00,1.54912,1.54944,1.54911,1.54929,218500000.0
2006-01-13 16:09:00,1.54933,1.54939,1.54927,1.54936,81400002.0
2006-01-13 16:10:00,1.54945,1.54945,1.54917,1.54935,322900006.0
2006-01-13 16:11:00,1.54943,1.54943,1.54916,1.54917,190399999.0
2006-01-13 16:12:00,1.54937,1.54943,1.54924,1.54924,225200000.0
2006-01-13 16:13:00,1.5491,1.54945,1.5491,1.54931,334499999.0
2006-01-13 16:14:00,1.54927,1.54933,1.54904,1.54921,446800002.0
2006-01-13 16:15:00,1.54905,1.54927,1.54885,1.54908,261499999.0
2006-01-13 16:16:00,1.54922,1.54925,1.54908,1.5491,513400006.0
2006-01-13 16:17:00,1.54908,1.5492,1.54899,1.54915,279900001.0
2006-01-13 16:18:00,1.54905,1.54913,1.54891,1.54907,150299999.0
2006-01-13 16:19:00,1.549,1.54905,1.54885,1.5489,307699998.0
2006-01-13 16:20:00,1.54909,1.54918,1.54897,1.54916,379500003.0
2006-01-13 16:21:00,1.54917,1.5492,1.54897,1.54901,163600000.0
2006-01-13 16:22:00,1.54884,1.54902,1.54884,1.54898,292399998.0
2006-01-13 16:23:00,1.5491,1.54917,1.54903,1.54908,154699999.0
2006-01-13 16:24:00,1.54906,1.54914,1.54892,1.54898,414500002.0
2006-01-13 16:25:00,1.54904,1.54915,1.54902,1.54908,269200001.0
2006-01-13 16:26:00,1.54902,1.54917,1.54879,1.54906,136900001.0
2006-01-13 16:27:00,1.54894,1.54921,1.54894,1.5491,274099998.0
2006-01-13 16:28:00,1.54894,1.54914,1.54894,1.54903,220100007.0
2006-01-13 16:29:00,1.54906,1.5491,1.54894,1.54905,287699996.0
2006-01-13 16:30:00,1.54872,1.54909,1.54872,1.54899,217599998.0
2006-01-13 16:31:00,1.54878,1.549,1.54873,1.54895,228499999.0
2006-01-13 16:32:00,1.54883,1.54889,1.54878,1.54888,205599999.0
2006-01-13 16:33:00,1.54879,1.54893,1.54872,1.54872,300900000.0
2006-01-13 16:34:00,1.54891,1.54901,1.54881,1.54893,45700000.0
2006-01-13 16:35:00,1.5491,1.54924,1.54895,1.54923,316299999.0
2006-01-13 16:36:00,1.54903,1.54925,1.54901,1.54908,263000004.0
2006-01-13 16:37:00,1.54916,1.5492,1.54901,1.54909,287500002.0
2006-01-13 16:38:00,1.5491,1.54911,1.54891,1.54901,369599999.0
2006-01-13 16:39:00,1.54904,1.54911,1.54897,1.54903,81300000.0
2006-01-13 16:40:00,1.54915,1.54931,1.54908,1.54917,206100000.0
2006-01-13 16:41:00,1.54912,1.54925,1.54896,1.54908,223800000.0
2006-01-13 16:42:00,1.54905,1.54925,1.54891,1.54911,443100000.0
2006-01-13 16:43:00,1.54903,1.54927,1.54898,1.54923,340099997.0
2006-01-13 16:44:00,1.54924,1.54936,1.54912,1.54928,350400000.0
2006-01-13 16:45:00,1.5493,1.54934,1.54907,1.5491,275699997.0
2006-01-13 16:46:00,1.54922,1.54935,1.54914,1.54923,362700004.0
2006-01-13 16:47:00,1.54927,1.54936,1.5491,1.54926,425900003.0
2006-01-13 16:48:00,1.54937,1.54941,1.54921,1.54921,240800001.0
2006-01-13 16:49:00,1.54918,1.54939,1.54915,1.54921,304399997.0
2006-01-13 16:50:00,1.54921,1.54932,1.54907,1.54922,184199999.0
2006-01-13 16:51:00,1.54912,1.54931,1.549,1.54918,243500000.0
2006-01-13 16:52:00,1.5492,1.54933,1.5492,1.54927,151900001.0
2006-01-13 16:53:00,1.54922,1.54925,1.5491,1.5491,166299998.0
2006-01-13 16:54:00,1.54913,1.54925,1.54895,1.54903,394100000.0
2006-01-13 16:55:00,1.54916,1.54923,1.54898,1.54916,396099999.0
2006-01-13 16:56:00,1.5491,1.54923,1.549,1.54915,195599998.0
2006-01-13 16:57:00,1.54916,1.54923,1.54908,1.54919,192599999.0
2006-01-13 16:58:00,1.54899,1.54911,1.54882,1.54884,227200000.0
2006-01-13 16:59:00,1.54897,1.54931,1.54883,1.54919,234699999.0
2006-01-13 17:00:00,1.5492,1.54942,1.5491,1.54942,253799999.0
2006-01-13 17:01:00,1.54935,1.54947,1.5489,1.54906,202300001.0
2006-01-13 17:02:00,1.54897,1.54906,1.54881,1.54883,294900000.0
2006-01-13 17:03:00,1.5489,1.5489,1.5486,1.54861,411199997.0
2006-01-13 17:04:00,1.54873,1.54893,1.54854,1.5487,218300001.0
2006-01-13 17:05:00,1.54865,1.54876,1.54859,1.5487,375599998.0
2006-01-13 17:06:00,1.54854,1.54882,1.54854,1.54882,111700001.0
2006-01-13 17:07:00,1.54881,1.54881,1.54853,1.54863,288400000.0
2006-01-13 17:08:00,1.5488,1.54883,1.54859,1.54876,438300009.0
2006-01-13 17:09:00,1.54878,1.54888,1.54869,1.54884,337000002.0
2006-01-13 17:10:00,1.54888,1.54894,1.54858,1.54858,184999999.0
2006-01-13 17:11:00,1.5488,1.54886,1.5487,1.54884,130199997.0
2006-01-13 17:12:00,1.549,1.54901,1.54884,1.54892,412300006.0
2006-01-13 17:13:00,1.54887,1.54895,1.5487,1.54888,361900002.0
2006-01-13 17:14:00,1.54886,1.54905,1.5488,1.54889,391600006.0
2006-01-13 17:15:00,1.54893,1.54902,1.54873,1.54885,126300001.0
2006-01-13 17:16:00,1.54872,1.54902,1.54872,1.54894,468099999.0
2006-01-13 17:17:00,1.54876,1.54902,1.54876,1.54902,183900002.0
2006-01-13 17:18:00,1.54898,1.54898,1.54878,1.54878,251699999.0
2006-01-13 17:19:00,1.54895,1.54903,1.54887,1.54892,160599998.0
2006-01-13 17:20:00,1.54895,1.54903,1.54874,1.54882,293899999.0
2006-01-13 17:21:00,1.5487,1.54883,1.54861,1.54876,310599997.0
2006-01-13 17:22:00,1.54878,1.54878,1.54861,1.54862,320200007.0
2006-01-13 17:23:00,1.5487,1.5488,1.5486,1.54862,161399999.0
2006-01-13 17:24:00,1.54884,1.54896,1.54868,1.54882,328600003.0
2006-01-13 17:25:00,1.54883,1.54891,1.54872,1.54888,109399998.0
2006-01-13 17:26:00,1.54874,1.54882,1.54865,1.54865,87000003.0
2006-01-13 17:27:00,1.5487,1.54878,1.54862,1.54869,194600001.0
2006-01-13 17:28:00,1.54856,1.54878,1.54856,1.54868,245300003.0
2006-01-13 17:29:00,1.54865,1.54874,1.54855,1.54873,357200002.0
2006-01-13 17:30:00,1.54865,1.54875,1.5485,1.54867,88800000.0
2006-01-13 17:31:00,1.54856,1.54871,1.54849,1.54867,380100001.0
2006-01-13 17:32:00,1.5486,1.54877,1.54844,1.54868,84699999.0
2006-01-13 17:33:00,1.5487,1.54877,1.5486,1.5487,270200000.0
2006-01-13 17:34:00,1.54853,1.54887,1.54848,1.54878,336700001.0
2006-01-13 17:35:00,1.5488,1.54896,1.54879,1.54882,165900002.0
2006-01-13 17:36:00,1.54894,1.5491,1.54878,1.5489,314600007.0
2006-01-13 17:37:00,1.54889,1.54915,1.54889,1.54912,413899997.0
2006-01-13 17:38:00,1.54896,1.54915,1.54894,1.54915,256499997.0
2006-01-13 17:39:00,1.54914,1.54921,1.54901,1.5491,180400002.0
2006-01-13 17:40:00,1.54912,1.54927,1.54897,1.5491,302699999.0
2006-01-13 17:41:00,1.54915,1.54915,1.54895,1.549,308400000.0
2006-01-13 17:42:00,1.54918,1.54925,1.54904,1.54918,131199999.0
2006-01-13 17:43:00,1.5489,1.54914,1.54883,1.54892,377500002.0
2006-01-13 17:44:00,1.54857,1.54897,1.54857,1.54888,382000008.0
2006-01-13 17:45:00,1.5487,1.54891,1.5487,1.54882,306999995.0
2006-01-13 17:46:00,1.54882,1.54883,1.5486,1.54875,297200003.0
2006-01-13 17:47:00,1.54873,1.54889,1.5487,1.54872,133600000.0
2006-01-13 17:48:00,1.54866,1.54898,1.54861,1.54887,72899999.0
2006-01-13 17:49:00,1.54894,1.54942,1.54884,1.54926,478400004.0
2006-01-13 17:50:00,1.54946,1.54961,1.54942,1.54944,197900000.0
2006-01-13 17:51:00,1.5494,1.5494,1.54917,1.54919,178099997.0
2006-01-13 17:52:00,1.54917,1.54924,1.54898,1.54913,325400002.0
2006-01-13 17:53:00,1.54892,1.54913,1.54889,1.54904,318899997.0
2006-01-13 17:54:00,1.54908,1.54909,1.54887,1.54887,257700001.0
2006-01-13 17:55:00,1.5491,1.54918,1.54879,1.54879,102000000.0
2006-01-13 17:56:00,1.54876,1.54883,1.54861,1.54861,246600001.0
2006-01-13 17:57:00,1.54889,1.54903,1.54889,1.54903,103000002.0
2006-01-13 17:58:00,1.54894,1.54911,1.5488,1.54891,217100002.0
2006-01-13 17:59:00,1.54899,1.54922,1.54891,1.54922,173400001.0
2006-01-13 18:00:00,1.54934,1.54948,1.54932,1.5494,183299999.0
2006-01-13 18:01:00,1.549,1.5493,1.549,1.5491,1791700012.0
2006-01-13 18:02:00,1.549,1.5493,1.549,1.549,1791700012.0
2006-01-13 18:03:00,1.5491,1.5493,1.549,1.5491,1791700012.0
2006-01-13 18:04:00,1.5493,1.5493,1.5491,1.5493,1791700012.0
2006-01-13 18:05:00,1.5495,1.5496,1.5495,1.5495,1791700012.0
2006-01-13 18:06:00,1.5494,1.5494,1.5491,1.5493,1791700012.0
2006-01-13 18:07:00,1.5494,1.5496,1.5494,1.5496,1791700012.0
2006-01-13 18:08:00,1.5495,1.5496,1.5491,1.5493,1791700012.0
2006-01-13 18:09:00,1.54942,1.54975,1.54934,1.54965,1791700012.0
2006-01-13 18:10:00,1.5495,1.5499,1.5495,1.5499,1557300006.0
2006-01-13 18:11:00,1.54957,1.54963,1.54935,1.54946,1557300006.0
2006-01-13 18:12:00,1.5497,1.55007,1.54969,1.5498,1935200006.0
2006-01-13 18:13:00,1.54991,1.55003,1.54973,1.54986,1585100004.0
2006-01-13 18:14:00,1.5497,1.5497,1.5495,1.5495,1056599998.0
2006-01-13 18:15:00,1.54977,1.54989,1.54969,1.5498,1056599998.0
2006-01-13 18:16:00,1.5497,1.5498,1.5495,1.5498,1947100009.0
2006-01-13 18:17:00,1.54986,1.55004,1.54976,1.54999,1947100009.0
2006-01-13 18:18:00,1.54968,1.55007,1.54968,1.54984,730600008.0
2006-01-13 18:19:00,1.5494,1.5495,1.5493,1.5495,2144400010.0
2006-01-13 18:20:00,1.55,1.55,1.54954,1.54954,2144400010.0
2006-01-13 18:21:00,1.54967,1.54973,1.54955,1.54955,998199998.0
2006-01-13 18:22:00,1.54971,1.54995,1.54962,1.54979,1088899999.0
2006-01-13 18:23:00,1.5494,1.5495,1.5493,1.5495,1437399999.0
2006-01-13 18:24:00,1.5494,1.5495,1.5491,1.5493,1437399999.0
2006-01-13 18:25:00,1.5491,1.5495,1.5491,1.5493,1437399999.0
2006-01-13 18:26:00,1.5494,1.5494,1.5493,1.5494,1437399999.0
2006-01-13 18:27:00,1.55005,1.55019,1.54964,1.54989,1437399999.0
2006-01-13 18:28:00,1.55,1.55012,1.54983,1.54998,1880700013.0
2006-01-13 18:29:00,1.54991,1.55009,1.54987,1.55,1589600008.0
2006-01-13 18:30:00,1.54985,1.55009,1.54985,1.55,989900000.0
2006-01-13 18:31:00,1.54996,1.55008,1.54965,1.54978,1137999999.0
2006-01-13 18:32:00,1.54977,1.55008,1.5495,1.54966,1594500013.0
2006-01-13 18:33:00,1.54975,1.55,1.54969,1.54986,2090500001.0
2006-01-13 18:34:00,1.5495,1.5497,1.5494,1.5497,1978800005.0
2006-01-13 18:35:00,1.54976,1.54984,1.54964,1.54978,1978800005.0
2006-01-13 18:36:00,1.54982,1.55,1.54969,1.54975,1318200004.0
2006-01-13 18:37:00,1.54986,1.55003,1.54978,1.54992,1703100015.0
2006-01-13 18:38:00,1.5499,1.54995,1.54965,1.54965,1552500006.0
2006-01-13 18:39:00,1.54966,1.54983,1.54955,1.5496,1525000005.0
2006-01-13 18:40:00,1.5496,1.5498,1.5496,1.5497,1088399998.0
2006-01-13 18:41:00,1.54959,1.54983,1.54947,1.54965,1088399998.0
2006-01-13 18:42:00,1.54975,1.54985,1.54942,1.54971,1225200004.0
2006-01-13 18:43:00,1.54982,1.54991,1.54971,1.54976,401500001.0
2006-01-13 18:44:00,1.54974,1.54986,1.54947,1.54957,841700003.0
2006-01-13 18:45:00,1.54955,1.54962,1.54936,1.54939,689300003.0
2006-01-13 18:46:00,1.54943,1.54972,1.5494,1.54955,398799999.0
2006-01-13 18:47:00,1.5496,1.54964,1.54941,1.54941,291399998.0
2006-01-13 18:48:00,1.54929,1.54952,1.54907,1.54915,1311100002.0
2006-01-13 18:49:00,1.54915,1.54938,1.54908,1.54929,504600007.0
2006-01-13 18:50:00,1.54917,1.54929,1.54903,1.54918,699399992.0
2006-01-13 18:51:00,1.54906,1.54921,1.54893,1.54905,1440799995.0
2006-01-13 18:52:00,1.54902,1.54912,1.54887,1.54888,1488300013.0
2006-01-13 18:53:00,1.54881,1.5489,1.54856,1.54881,1322700017.0
2006-01-13 18:54:00,1.54877,1.54888,1.5486,1.5486,663799997.0
2006-01-13 18:55:00,1.54864,1.54879,1.54857,1.54857,1733300001.0
2006-01-13 18:56:00,1.54877,1.54907,1.54866,1.54887,912199997.0
2006-01-13 18:57:00,1.54896,1.54917,1.5488,1.54893,849000000.0
2006-01-13 18:58:00,1.54897,1.54897,1.54857,1.54881,929899998.0
2006-01-13 18:59:00,1.54881,1.54896,1.54871,1.54887,1433200000.0
2006-01-13 19:00:00,1.54883,1.54911,1.54883,1.54897,474700001.0
2006-01-13 19:01:00,1.54897,1.5491,1.54881,1.5491,277100000.0
2006-01-13 19:02:00,1.549,1.54901,1.54878,1.54884,938000011.0
2006-01-13 19:03:00,1.54885,1.54913,1.54885,1.549,533300004.0
2006-01-13 19:04:00,1.54907,1.54919,1.54899,1.54903,289800002.0
2006-01-13 19:05:00,1.54919,1.54948,1.54912,1.54922,742700004.0
2006-01-13 19:06:00,1.54909,1.54932,1.54901,1.54911,1937500012.0
2006-01-13 19:07:00,1.5492,1.54943,1.5491,1.54923,769600001.0
2006-01-13 19:08:00,1.54933,1.54945,1.54906,1.54913,1859400006.0
2006-01-13 19:09:00,1.54914,1.54947,1.54908,1.54924,1383100001.0
2006-01-13 19:10:00,1.54937,1.54979,1.54928,1.54971,1296199998.0
2006-01-13 19:11:00,1.54966,1.54979,1.54952,1.54954,1480800013.0
2006-01-13 19:12:00,1.54954,1.54955,1.54931,1.54939,959799999.0
2006-01-13 19:13:00,1.5495,1.54959,1.54942,1.54953,608800003.0
2006-01-13 19:14:00,1.54948,1.54948,1.54935,1.54935,388200003.0
2006-01-13 19:15:00,1.54937,1.54962,1.54937,1.54947,1189399988.0
2006-01-13 19:16:00,1.54949,1.54961,1.54945,1.54957,692000006.0
2006-01-13 19:17:00,1.54957,1.54968,1.54934,1.54946,534600003.0
2006-01-13 19:18:00,1.54951,1.54951,1.5492,1.5492,544100007.0
2006-01-13 19:19:00,1.54924,1.54931,1.54906,1.5492,888599996.0
2006-01-13 19:20:00,1.54926,1.54933,1.549,1.5492,942100004.0
2006-01-13 19:21:00,1.54918,1.54925,1.54908,1.54911,1158600004.0
2006-01-13 19:22:00,1.54918,1.54918,1.54904,1.54904,140200000.0
2006-01-13 19:23:00,1.54906,1.54924,1.54905,1.54922,573700004.0
2006-01-13 19:24:00,1.54913,1.54931,1.54913,1.54921,559700002.0
2006-01-13 19:25:00,1.54914,1.54928,1.54899,1.54899,847600001.0
2006-01-13 19:26:00,1.54908,1.54929,1.54908,1.5492,943999994.0
2006-01-13 19:27:00,1.54922,1.54953,1.54922,1.54953,1238800007.0
2006-01-13 19:28:00,1.54957,1.54973,1.54946,1.5496,476100005.0
2006-01-13 19:29:00,1.54954,1.5498,1.54904,1.54917,631499997.0
2006-01-13 19:30:00,1.5491,1.5491,1.549,1.549,1520700007.0
2006-01-13 19:31:00,1.54937,1.54946,1.54918,1.54932,1520700007.0
2006-01-13 19:32:00,1.5493,1.54947,1.5492,1.5493,729599995.0
2006-01-13 19:33:00,1.54918,1.54952,1.54918,1.54937,683499991.0
2006-01-13 19:34:00,1.5494,1.54948,1.54923,1.54935,1663700009.0
2006-01-13 19:35:00,1.54947,1.54949,1.54921,1.54941,928300005.0
2006-01-13 19:36:00,1.5494,1.54949,1.54923,1.54936,841600006.0
2006-01-13 19:37:00,1.54942,1.54964,1.54935,1.5495,404000003.0
2006-01-13 19:38:00,1.54937,1.54952,1.5493,1.54943,709700001.0
2006-01-13 19:39:00,1.54937,1.54981,1.54937,1.54956,1138499999.0
2006-01-13 19:40:00,1.54955,1.54955,1.54931,1.54934,517699998.0
2006-01-13 19:41:00,1.54956,1.54985,1.54952,1.54985,322100001.0
2006-01-13 19:42:00,1.54992,1.55007,1.54984,1.55004,688600006.0
2006-01-13 19:43:00,1.54999,1.55013,1.54977,1.54984,386900000.0
2006-01-13 19:44:00,1.54971,1.54981,1.54942,1.54952,1025199998.0
2006-01-13 19:45:00,1.54945,1.54945,1.54923,1.54937,337699999.0
2006-01-13 19:46:00,1.54931,1.5494,1.54907,1.54911,648400009.0
2006-01-13 19:47:00,1.54883,1.54903,1.54877,1.54882,375499999.0
2006-01-13 19:48:00,1.54877,1.54902,1.54877,1.54902,445700002.0
2006-01-13 19:49:00,1.54893,1.54901,1.54876,1.54888,1222699991.0
2006-01-13 19:50:00,1.54869,1.54889,1.54869,1.5488,123100000.0
2006-01-13 19:51:00,1.54874,1.54892,1.54869,1.54884,435800000.0
2006-01-13 19:52:00,1.54893,1.54893,1.54867,1.54883,379700003.0
2006-01-13 19:53:00,1.54893,1.54893,1.54861,1.54864,533599999.0
2006-01-13 19:54:00,1.54878,1.5488,1.54868,1.5487,353200001.0
2006-01-13 19:55:00,1.54884,1.54902,1.54871,1.54886,565599997.0
2006-01-13 19:56:00,1.54903,1.54918,1.54896,1.54904,1149600003.0
2006-01-13 19:57:00,1.54885,1.54898,1.54871,1.54893,1592900005.0
2006-01-13 19:58:00,1.5488,1.54908,1.54874,1.54887,1532399999.0
2006-01-13 19:59:00,1.54875,1.54918,1.54875,1.54898,1093500003.0
2006-01-13 20:00:00,1.549,1.5492,1.54879,1.54889,488599999.0
2006-01-13 20:01:00,1.54878,1.54896,1.5487,1.54881,590800007.0
2006-01-13 20:02:00,1.54878,1.54893,1.54866,1.54883,293200000.0
2006-01-13 20:03:00,1.54892,1.54897,1.54884,1.54891,281299999.0
2006-01-13 20:04:00,1.54888,1.54898,1.54885,1.54896,316400000.0
2006-01-13 20:05:00,1.54887,1.54898,1.54885,1.54895,351899998.0
2006-01-13 20:06:00,1.54896,1.54903,1.54892,1.54897,383699999.0
2006-01-13 20:07:00,1.54888,1.54898,1.54869,1.54876,187099998.0
2006-01-13 20:08:00,1.54887,1.54897,1.54881,1.54881,1375500010.0
2006-01-13 20:09:00,1.54888,1.54891,1.54874,1.54874,299199999.0
2006-01-13 20:10:00,1.54884,1.54896,1.54874,1.54874,299100000.0
2006-01-13 20:11:00,1.54889,1.54896,1.54879,1.54893,734500001.0
2006-01-13 20:12:00,1.54887,1.54895,1.54879,1.5489,274600004.0
2006-01-13 20:13:00,1.54877,1.54902,1.54873,1.5489,1497800007.0
2006-01-13 20:14:00,1.54892,1.54922,1.54892,1.54902,553400001.0
2006-01-13 20:15:00,1.54893,1.54913,1.54893,1.54905,1014899999.0
2006-01-13 20:16:00,1.54904,1.54908,1.54883,1.54893,1817400001.0
2006-01-13 20:17:00,1.54915,1.54917,1.54899,1.54912,355599998.0
2006-01-13 20:18:00,1.54904,1.54912,1.54886,1.54893,571000004.0
2006-01-13 20:21:00,1.54897,1.54905,1.54884,1.54897,467499999.0
2006-01-13 20:22:00,1.549,1.54904,1.54892,1.54894,685500001.0
2006-01-13 20:23:00,1.54876,1.54902,1.54876,1.54883,1224400004.0
2006-01-13 20:24:00,1.54882,1.54882,1.54871,1.54873,254600002.0
2006-01-13 20:25:00,1.5488,1.54891,1.54867,1.54881,885900003.0
2006-01-13 20:26:00,1.54889,1.54895,1.54884,1.54892,190100002.0
2006-01-13 20:27:00,1.54895,1.54895,1.54877,1.54888,509300000.0
2006-01-13 20:29:00,1.54886,1.54893,1.54856,1.54873,1853699997.0
2006-01-13 20:30:00,1.5495,1.5495,1.5495,1.5495,2067100009.0
2006-01-13 20:31:00,1.54881,1.54895,1.5487,1.5487,2067100009.0
2006-01-13 20:32:00,1.5491,1.5491,1.5491,1.5491,590799995.0
2006-01-13 20:33:00,1.5488,1.54885,1.54855,1.54855,590799995.0
2006-01-13 20:34:00,1.54856,1.54885,1.54856,1.54876,346199999.0
2006-01-13 20:35:00,1.54862,1.54888,1.54862,1.54888,532400001.0
2006-01-13 20:36:00,1.5487,1.54894,1.5486,1.54889,558300000.0
2006-01-13 20:37:00,1.54888,1.54892,1.54867,1.54867,973099998.0
2006-01-13 20:38:00,1.5487,1.5489,1.54867,1.54885,1540700004.0
2006-01-13 20:39:00,1.54882,1.54885,1.54864,1.54865,1116100001.0
2006-01-13 20:40:00,1.54879,1.54895,1.5487,1.54885,1372100009.0
2006-01-13 20:41:00,1.54888,1.54888,1.54854,1.54861,517600001.0
2006-01-13 20:42:00,1.54875,1.5488,1.54851,1.54851,303199999.0
2006-01-13 20:43:00,1.54874,1.54892,1.5487,1.54885,1053100003.0
2006-01-13 20:44:00,1.54882,1.54889,1.54858,1.54858,1381800014.0
2006-01-13 20:45:00,1.54861,1.5488,1.5486,1.5486,1046999996.0
2006-01-13 20:46:00,1.54881,1.54887,1.54858,1.54885,257000001.0
2006-01-13 20:47:00,1.5487,1.5488,1.54855,1.5488,763799997.0
2006-01-13 20:48:00,1.54877,1.54894,1.54862,1.54875,1508600014.0
2006-01-13 20:49:00,1.54869,1.54895,1.54862,1.54894,707400000.0
2006-01-13 20:50:00,1.54894,1.54894,1.54872,1.54882,2044600010.0
2006-01-13 20:51:00,1.54882,1.54894,1.54873,1.54879,217999999.0
2006-01-13 20:52:00,1.54895,1.54895,1.5487,1.54883,1679400001.0
2006-01-13 20:53:00,1.5488,1.54895,1.54879,1.5489,1503800007.0
2006-01-13 20:54:00,1.54875,1.54895,1.54875,1.5489,717399995.0
2006-01-13 20:55:00,1.5488,1.5489,1.5488,1.5489,637299998.0
2006-01-13 20:56:00,1.549,1.5491,1.549,1.549,1758600013.0
2006-01-13 20:57:00,1.5491,1.5491,1.5486,1.5486,1758600013.0
2006-01-13 20:58:00,1.5488,1.549,1.5486,1.5486,1758600013.0
2006-01-13 20:59:00,1.549,1.549,1.5486,1.5488,1758600013.0
2006-01-13 21:00:00,1.5486,1.549,1.5486,1.549,1758600013.0
2006-01-13 21:02:00,1.54932,1.54945,1.54908,1.54916,1758600013.0
2006-01-13 21:03:00,1.54895,1.54917,1.54883,1.54893,1799200003.0
2006-01-13 21:04:00,1.54894,1.54914,1.54892,1.54907,260300002.0
2006-01-13 21:05:00,1.54891,1.54905,1.54874,1.54897,681700000.0
2006-01-13 21:06:00,1.5488,1.5491,1.54877,1.54908,344700000.0
2006-01-13 21:07:00,1.54906,1.54927,1.54904,1.54922,524100003.0
2006-01-13 21:08:00,1.54907,1.5492,1.54901,1.54917,261299998.0
2006-01-13 21:09:00,1.549,1.54915,1.54894,1.54907,488100002.0
2006-01-13 21:10:00,1.54911,1.54932,1.54911,1.54924,890400009.0
2006-01-13 21:11:00,1.5492,1.54925,1.54911,1.54925,728000001.0
2006-01-13 21:12:00,1.5492,1.54927,1.54912,1.54925,283600002.0
2006-01-13 21:13:00,1.54919,1.54924,1.54903,1.54917,1140200004.0
2006-01-13 21:14:00,1.54922,1.54925,1.54902,1.54918,695400003.0
2006-01-13 21:15:00,1.54918,1.54925,1.549,1.54915,731000001.0
2006-01-13 21:16:00,1.5491,1.54925,1.54893,1.54909,668199996.0
2006-01-13 21:17:00,1.5492,1.54925,1.54906,1.54908,1536700009.0
2006-01-13 21:18:00,1.54923,1.54923,1.54882,1.54892,537100002.0
2006-01-13 21:19:00,1.54895,1.549,1.54878,1.5488,445300003.0
2006-01-13 21:22:00,1.54905,1.54917,1.54891,1.54908,1733600006.0
2006-01-13 21:23:00,1.54903,1.54915,1.54884,1.54905,1376300001.0
2006-01-13 21:24:00,1.54898,1.5491,1.54891,1.5491,515399997.0
2006-01-13 21:25:00,1.54913,1.54928,1.5489,1.54901,1177000005.0
2006-01-13 21:26:00,1.54915,1.54918,1.54901,1.54906,509700000.0
2006-01-13 21:27:00,1.54928,1.54943,1.54921,1.54936,638400003.0
2006-01-13 21:28:00,1.5494,1.54945,1.54924,1.54924,805299997.0
2006-01-13 21:29:00,1.54937,1.5494,1.54919,1.54924,331799998.0
2006-01-13 21:30:00,1.54911,1.54926,1.54903,1.54916,474699997.0
2006-01-13 21:31:00,1.54915,1.54915,1.54888,1.54907,607099999.0
2006-01-13 21:32:00,1.54908,1.54913,1.54885,1.54888,2018799982.0
2006-01-13 21:33:00,1.54895,1.54915,1.54895,1.54915,302000003.0
2006-01-13 21:34:00,1.54919,1.54924,1.54907,1.5491,1429700007.0
2006-01-13 21:35:00,1.54918,1.5492,1.54905,1.54908,912700003.0
2006-01-13 21:36:00,1.54911,1.54922,1.54898,1.54911,321400007.0
2006-01-13 21:37:00,1.54901,1.54921,1.54897,1.54908,263500002.0
2006-01-13 21:38:00,1.54897,1.54922,1.54897,1.54918,382200001.0
2006-01-13 21:39:00,1.549,1.5491,1.549,1.5491,17600000.0
2006-01-13 21:40:00,1.5491,1.54915,1.54894,1.54895,427500004.0
2006-01-13 21:41:00,1.54905,1.54915,1.54893,1.54902,675400002.0
2006-01-13 21:42:00,1.549,1.54915,1.54894,1.54907,661600005.0
2006-01-13 21:43:00,1.549,1.54917,1.54896,1.54913,1024400000.0
2006-01-13 21:44:00,1.54915,1.54917,1.54899,1.54899,1501899996.0
2006-01-13 21:45:00,1.54907,1.54915,1.54893,1.549,803000001.0
2006-01-13 21:46:00,1.54905,1.54913,1.54888,1.5489,1181399999.0
2006-01-13 21:47:00,1.54894,1.54921,1.54894,1.5491,1138399992.0
2006-01-13 21:48:00,1.54894,1.54917,1.54894,1.54915,323800005.0
2006-01-13 21:49:00,1.54915,1.54917,1.54894,1.54896,1249900008.0
2006-01-13 21:50:00,1.54908,1.54908,1.54889,1.54896,285300004.0
2006-01-13 21:51:00,1.549,1.54915,1.54894,1.5491,550199997.0
2006-01-13 21:52:00,1.54919,1.5493,1.54902,1.54902,1604100000.0
2006-01-13 21:53:00,1.54902,1.54915,1.5489,1.54913,339200000.0
2006-01-13 21:54:00,1.54902,1.54912,1.54899,1.54901,261199997.0
2006-01-13 21:55:00,1.549,1.54906,1.54881,1.54891,433600005.0
2006-01-13 21:56:00,1.54905,1.54909,1.54886,1.54893,582900004.0
2006-01-13 21:57:00,1.54888,1.54898,1.54865,1.54873,403400000.0
2006-01-13 21:58:00,1.54877,1.54883,1.54864,1.54883,831200000.0
2006-01-13 21:59:00,1.54867,1.54886,1.54864,1.54872,1217899997.0
2006-01-13 22:00:00,1.5486,1.5488,1.54855,1.54879,767699998.0
2006-01-13 22:01:00,1.5488,1.54887,1.5488,1.54884,198600002.0
2006-01-13 22:02:00,1.54882,1.54901,1.54871,1.54884,1266200005.0
2006-01-13 22:03:00,1.54894,1.54895,1.54873,1.54891,423400002.0
2006-01-13 22:04:00,1.54895,1.54897,1.5488,1.5489,668700003.0
2006-01-13 22:05:00,1.54895,1.54895,1.54874,1.54886,401499996.0
2006-01-13 22:06:00,1.54883,1.54892,1.54867,1.54892,460300003.0
2006-01-13 22:07:00,1.54876,1.54895,1.54871,1.54885,438800007.0
2006-01-13 22:08:00,1.54883,1.54904,1.54883,1.54904,407800000.0
2006-01-13 22:09:00,1.54896,1.54909,1.54888,1.54902,370100000.0
2006-01-13 22:10:00,1.549,1.549,1.54869,1.54869,257700002.0
2006-01-13 22:11:00,1.54885,1.54885,1.5487,1.5487,164099996.0
2006-01-13 22:12:00,1.5488,1.54891,1.54867,1.54869,786600005.0
2006-01-13 22:13:00,1.54878,1.5488,1.54857,1.5486,341100001.0
2006-01-13 22:14:00,1.54882,1.54891,1.54869,1.54873,420600004.0
2006-01-13 22:15:00,1.54874,1.54879,1.54849,1.5485,671900006.0
2006-01-13 22:16:00,1.54837,1.54853,1.54833,1.54847,194999999.0
2006-01-13 22:17:00,1.54854,1.54865,1.54854,1.54865,193200002.0
2006-01-13 22:18:00,1.54844,1.54866,1.54844,1.54857,130300001.0
2006-01-13 22:19:00,1.54841,1.54862,1.54836,1.54862,354599998.0
2006-01-13 22:20:00,1.54836,1.54858,1.54834,1.54858,278099996.0
2006-01-13 22:21:00,1.5486,1.54865,1.54848,1.54852,192899997.0
2006-01-13 22:22:00,1.54849,1.54867,1.54842,1.5486,917400002.0
2006-01-13 22:23:00,1.54865,1.54865,1.54846,1.54846,181100004.0
2006-01-13 22:24:00,1.54853,1.54855,1.54835,1.54835,226400000.0
2006-01-13 22:25:00,1.5486,1.5486,1.5483,1.5483,673500004.0
2006-01-13 22:26:00,1.54829,1.5486,1.54829,1.54854,742500005.0
2006-01-13 22:27:00,1.54855,1.5486,1.5482,1.5482,314499998.0
2006-01-13 22:28:00,1.54852,1.5486,1.54832,1.54836,635499999.0
2006-01-13 22:29:00,1.5484,1.5486,1.54836,1.5486,759300001.0
2006-01-13 22:30:00,1.54855,1.54865,1.54833,1.54848,585800003.0
2006-01-13 22:31:00,1.54835,1.54855,1.54824,1.54855,228700000.0
2006-01-13 22:32:00,1.5484,1.54855,1.5484,1.54855,235700000.0
2006-01-13 22:33:00,1.54857,1.5487,1.54845,1.54861,209400003.0
2006-01-13 22:34:00,1.54865,1.54865,1.54846,1.5485,409800003.0
2006-01-13 22:35:00,1.54859,1.54865,1.5485,1.5486,187000001.0
2006-01-13 22:36:00,1.54847,1.54859,1.54837,1.54843,650000000.0
2006-01-13 22:37:00,1.5485,1.54863,1.5484,1.54847,355600001.0
2006-01-13 22:38:00,1.54858,1.54863,1.54835,1.54845,394300003.0
2006-01-13 22:39:00,1.5486,1.54865,1.5483,1.54848,757300003.0
2006-01-13 22:40:00,1.54865,1.54869,1.54834,1.54853,691000003.0
2006-01-13 22:41:00,1.54839,1.54864,1.54838,1.54861,790200005.0
2006-01-13 22:42:00,1.54856,1.54873,1.54842,1.54869,485999999.0
2006-01-13 22:43:00,1.5485,1.54877,1.54837,1.54868,1331500000.0
2006-01-13 22:44:00,1.54855,1.54871,1.54843,1.54865,234400000.0
2006-01-13 22:45:00,1.54863,1.5487,1.54842,1.54859,218299999.0
2006-01-13 22:46:00,1.54862,1.54881,1.54854,1.54872,264100000.0
2006-01-13 22:47:00,1.54858,1.54873,1.54855,1.54873,185700002.0
2006-01-13 22:48:00,1.54857,1.54873,1.54842,1.54845,288600001.0
2006-01-13 22:49:00,1.54854,1.54876,1.54851,1.54865,697100002.0
2006-01-13 22:50:00,1.54857,1.5487,1.54846,1.54863,233000000.0
2006-01-13 22:51:00,1.54847,1.54864,1.5484,1.54862,427800002.0
2006-01-13 22:52:00,1.54861,1.54861,1.5482,1.54836,440100003.0
2006-01-13 22:53:00,1.54879,1.54879,1.5486,1.54866,482200002.0
2006-01-13 22:54:00,1.5488,1.54884,1.54856,1.54857,615900000.0
2006-01-13 22:55:00,1.54877,1.54877,1.54852,1.54852,266700000.0
2006-01-13 22:56:00,1.54859,1.54886,1.54859,1.54883,273199999.0
2006-01-13 22:57:00,1.54866,1.54892,1.54866,1.5488,283399999.0
2006-01-13 22:58:00,1.54874,1.54881,1.54865,1.54868,279700004.0
2006-01-13 22:59:00,1.54842,1.54868,1.54821,1.5485,574899999.0
2006-01-13 23:00:00,1.54816,1.54873,1.54816,1.54856,271899996.0
2006-01-13 23:01:00,1.54861,1.54871,1.54848,1.54848,368400003.0
2006-01-13 23:02:00,1.54866,1.54908,1.54866,1.54908,210799999.0
2006-01-13 23:03:00,1.549,1.5491,1.54872,1.5491,247099998.0
2006-01-13 23:04:00,1.54898,1.54904,1.54871,1.54896,209400005.0
2006-01-13 23:05:00,1.54881,1.54895,1.54864,1.54877,199700001.0
2006-01-13 23:06:00,1.5488,1.54894,1.54873,1.54889,393100000.0
2006-01-13 23:07:00,1.54876,1.54888,1.54868,1.54877,225199998.0
2006-01-13 23:08:00,1.54884,1.54887,1.54868,1.54876,175500000.0
2006-01-13 23:09:00,1.54867,1.54891,1.54865,1.5488,514200002.0
2006-01-13 23:10:00,1.54875,1.54888,1.5487,1.54888,119099998.0
2006-01-13 23:11:00,1.54876,1.5489,1.54868,1.54872,307500000.0
2006-01-13 23:12:00,1.54881,1.54895,1.54874,1.54882,282399998.0
2006-01-13 23:13:00,1.54884,1.54892,1.5487,1.5487,233500000.0
2006-01-13 23:14:00,1.54881,1.54892,1.5487,1.5487,141300002.0
2006-01-13 23:15:00,1.54882,1.54901,1.54882,1.54883,379199999.0
2006-01-13 23:16:00,1.54893,1.54895,1.54872,1.54884,285099998.0
2006-01-13 23:17:00,1.54895,1.54895,1.54869,1.54884,352799998.0
2006-01-13 23:18:00,1.5489,1.54896,1.54873,1.54884,231699998.0
2006-01-13 23:19:00,1.54888,1.54888,1.54869,1.54869,115799999.0
2006-01-13 23:20:00,1.54885,1.54895,1.54879,1.54895,72899998.0
2006-01-13 23:21:00,1.54887,1.5489,1.54874,1.5488,157400001.0
2006-01-13 23:22:00,1.5488,1.5489,1.5488,1.5489,35900000.0
2006-01-13 23:23:00,1.5489,1.54895,1.54882,1.54888,121400000.0
2006-01-13 23:24:00,1.54879,1.5489,1.54875,1.54887,166900004.0
2006-01-13 23:25:00,1.54883,1.54898,1.54869,1.54877,181699998.0
2006-01-13 23:26:00,1.54897,1.549,1.54875,1.54891,325500002.0
2006-01-13 23:27:00,1.54902,1.54908,1.54899,1.54901,70500000.0
2006-01-13 23:28:00,1.54909,1.54917,1.54905,1.54907,275500000.0
2006-01-13 23:29:00,1.54921,1.54947,1.54921,1.54939,180600002.0
2006-01-13 23:30:00,1.54935,1.54944,1.54916,1.54929,186900003.0
2006-01-13 23:31:00,1.54923,1.54937,1.54914,1.54935,426900002.0
2006-01-13 23:32:00,1.54908,1.5493,1.54896,1.54923,340099999.0
2006-01-13 23:33:00,1.54929,1.5494,1.5492,1.54929,243900001.0
2006-01-13 23:34:00,1.54953,1.54967,1.54949,1.54956,94600000.0
2006-01-13 23:35:00,1.54936,1.54936,1.54925,1.54925,51900000.0
2006-01-13 23:36:00,1.54931,1.54945,1.54921,1.5494,239300003.0
2006-01-13 23:37:00,1.5494,1.5494,1.5493,1.5493,49500000.0
2006-01-13 23:38:00,1.54953,1.54956,1.54924,1.54944,183400000.0
2006-01-13 23:39:00,1.54961,1.54961,1.54947,1.54947,144700002.0
2006-01-13 23:40:00,1.54944,1.54955,1.54933,1.54938,193299997.0
2006-01-13 23:41:00,1.54957,1.54965,1.54946,1.54951,420899995.0
2006-01-13 23:42:00,1.54947,1.54969,1.54941,1.54955,299499993.0
2006-01-13 23:43:00,1.54949,1.54975,1.54946,1.54975,277400006.0
2006-01-13 23:44:00,1.54964,1.5499,1.54964,1.54979,254700001.0
2006-01-13 23:45:00,1.54976,1.55012,1.54972,1.55007,353999998.0
2006-01-13 23:46:00,1.54989,1.55002,1.54978,1.54993,182200001.0
2006-01-13 23:47:00,1.5497,1.5498,1.5497,1.5498,76600001.0
2006-01-13 23:48:00,1.5498,1.5498,1.54966,1.54966,23700000.0
2006-01-13 23:49:00,1.5498,1.54987,1.54962,1.54975,154400000.0
2006-01-13 23:50:00,1.5498,1.55007,1.5498,1.55007,126600000.0
2006-01-13 23:51:00,1.55004,1.55011,1.54993,1.54993,294900000.0
2006-01-13 23:52:00,1.55,1.55003,1.54976,1.54994,184499998.0
2006-01-13 23:53:00,1.55002,1.5502,1.54995,1.55006,232600001.0
2006-01-13 23:54:00,1.55,1.55005,1.54975,1.54975,354000001.0
2006-01-13 23:55:00,1.55,1.55,1.54982,1.54982,73600001.0
2006-01-13 23:56:00,1.54997,1.5502,1.54997,1.55011,223799997.0
2006-01-13 23:57:00,1.5498,1.54995,1.54943,1.54957,110000000.0
2006-01-13 23:58:00,1.54961,1.54983,1.54961,1.54983,102900002.0
2006-01-13 23:59:00,1.54982,1.54995,1.54982,1.54995,48700001.0
2006-01-16 00:00:00,1.54919,1.54938,1.5488,1.54897,294100007.0
2006-01-16 00:01:00,1.54902,1.54902,1.54867,1.54867,302800000.0
2006-01-16 00:02:00,1.54891,1.54925,1.54891,1.54917,321900004.0
2006-01-16 00:03:00,1.54907,1.5492,1.54891,1.54909,401500007.0
2006-01-16 00:04:00,1.54888,1.54916,1.54881,1.54896,360900004.0
2006-01-16 00:05:00,1.54903,1.54907,1.54882,1.54894,237499998.0
2006-01-16 00:06:00,1.54867,1.54907,1.54867,1.54907,340700002.0
2006-01-16 00:07:00,1.54888,1.54924,1.54882,1.54907,224700004.0
2006-01-16 00:08:00,1.54902,1.54911,1.54878,1.54878,264000004.0
2006-01-16 00:09:00,1.54897,1.54904,1.54885,1.54885,518599998.0
2006-01-16 00:10:00,1.54892,1.54917,1.5488,1.5488,244599999.0
2006-01-16 00:11:00,1.54899,1.5492,1.54887,1.54912,367900000.0
2006-01-16 00:12:00,1.54891,1.54911,1.54891,1.54892,355400006.0
2006-01-16 00:13:00,1.54899,1.5491,1.54882,1.54889,357800001.0
2006-01-16 00:14:00,1.54865,1.54908,1.54864,1.54892,308200001.0
2006-01-16 00:15:00,1.54893,1.54914,1.54877,1.54893,385700001.0
2006-01-16 00:16:00,1.54862,1.54881,1.54848,1.54868,444599998.0
2006-01-16 00:17:00,1.54891,1.54898,1.54867,1.54879,385800004.0
2006-01-16 00:18:00,1.54865,1.54914,1.54865,1.54914,289899997.0
2006-01-16 00:19:00,1.54912,1.54914,1.54883,1.54903,448600005.0
2006-01-16 00:20:00,1.54882,1.54917,1.54862,1.5491,397200001.0
2006-01-16 00:21:00,1.54885,1.54905,1.54867,1.54879,280600000.0
2006-01-16 00:22:00,1.54878,1.54912,1.54878,1.54885,235200000.0
2006-01-16 00:23:00,1.54903,1.54903,1.5488,1.549,182100000.0
2006-01-16 00:24:00,1.549,1.54915,1.54873,1.54873,552799995.0
2006-01-16 00:25:00,1.54883,1.54905,1.54874,1.54902,604700006.0
2006-01-16 00:26:00,1.54886,1.54897,1.54869,1.54882,293899998.0
2006-01-16 00:27:00,1.54886,1.54909,1.5488,1.5489,252500001.0
2006-01-16 00:28:00,1.54893,1.54912,1.54884,1.54889,389400001.0
2006-01-16 00:29:00,1.54895,1.54923,1.54887,1.54898,393200000.0
2006-01-16 00:30:00,1.54872,1.54895,1.54858,1.54891,258700002.0
2006-01-16 00:31:00,1.54896,1.54915,1.5488,1.549,436899997.0
2006-01-16 00:32:00,1.5484,1.54897,1.54836,1.54894,432399999.0
2006-01-16 00:33:00,1.5487,1.54915,1.54869,1.54892,268500000.0
2006-01-16 00:34:00,1.54882,1.54921,1.54882,1.54903,402400004.0
2006-01-16 00:35:00,1.54897,1.5492,1.54883,1.54909,443800003.0
2006-01-16 00:36:00,1.54872,1.54921,1.54864,1.54906,401599995.0
2006-01-16 00:37:00,1.54895,1.54921,1.5489,1.54906,445299998.0
2006-01-16 00:38:00,1.54885,1.54924,1.54885,1.54908,237899999.0
2006-01-16 00:39:00,1.5489,1.54932,1.5489,1.54928,216000002.0
2006-01-16 00:40:00,1.54987,1.54987,1.54929,1.54929,383000006.0
2006-01-16 00:41:00,1.54914,1.54941,1.54913,1.54934,312900001.0
2006-01-16 00:42:00,1.54933,1.54945,1.54927,1.54937,511599998.0
2006-01-16 00:43:00,1.54927,1.54937,1.54912,1.54919,391500000.0
2006-01-16 00:44:00,1.54908,1.54917,1.54896,1.54902,327300005.0
2006-01-16 00:45:00,1.54898,1.54912,1.54891,1.54907,243900003.0
2006-01-16 00:46:00,1.54897,1.54915,1.54896,1.5491,354600003.0
2006-01-16 00:47:00,1.54913,1.54915,1.54895,1.54899,118800001.0
2006-01-16 00:48:00,1.54854,1.54865,1.54575,1.54865,457300007.0
2006-01-16 00:49:00,1.5491,1.54915,1.54894,1.5491,377000004.0
2006-01-16 00:50:00,1.54902,1.54915,1.54896,1.54906,432999998.0
2006-01-16 00:51:00,1.54915,1.54915,1.54884,1.54904,266800002.0
2006-01-16 00:52:00,1.54915,1.54915,1.54887,1.54907,325900000.0
2006-01-16 00:53:00,1.54907,1.54915,1.54895,1.54907,169399999.0
2006-01-16 00:54:00,1.54915,1.54915,1.549,1.54908,278200000.0
2006-01-16 00:55:00,1.5491,1.54917,1.54891,1.54894,438800000.0
2006-01-16 00:56:00,1.54895,1.54902,1.54882,1.54894,201300004.0
2006-01-16 00:57:00,1.54863,1.54896,1.54863,1.54896,535000003.0
2006-01-16 00:58:00,1.54868,1.54887,1.54846,1.54858,244500000.0
2006-01-16 00:59:00,1.54869,1.54894,1.54868,1.54871,206499998.0
2006-01-16 01:00:00,1.54865,1.54895,1.54862,1.54895,231700003.0
2006-01-16 01:01:00,1.54899,1.54903,1.5488,1.54892,379900003.0
2006-01-16 01:02:00,1.54886,1.54903,1.54886,1.54899,261000001.0
2006-01-16 01:03:00,1.54894,1.54899,1.54876,1.54889,220999998.0
2006-01-16 01:04:00,1.54891,1.54904,1.54877,1.54904,649100000.0
2006-01-16 01:05:00,1.54898,1.54898,1.54874,1.54887,323500003.0
2006-01-16 01:06:00,1.54879,1.54887,1.5486,1.54875,391400002.0
2006-01-16 01:07:00,1.54877,1.54888,1.54868,1.54878,283099999.0
2006-01-16 01:08:00,1.54875,1.54882,1.54865,1.54872,364299998.0
2006-01-16 01:09:00,1.54876,1.54884,1.54863,1.54867,411600003.0
2006-01-16 01:10:00,1.54882,1.54882,1.54853,1.54862,211499998.0
2006-01-16 01:11:00,1.54856,1.54874,1.5485,1.54867,422699998.0
2006-01-16 01:12:00,1.54852,1.54872,1.54849,1.54864,360300000.0
2006-01-16 01:13:00,1.54867,1.54877,1.54845,1.54845,338599996.0
2006-01-16 01:14:00,1.54859,1.54882,1.54855,1.54882,341200003.0
2006-01-16 01:15:00,1.54871,1.5488,1.54858,1.54858,216300001.0
2006-01-16 01:16:00,1.54869,1.54878,1.54847,1.54856,429899999.0
2006-01-16 01:17:00,1.54854,1.5487,1.54817,1.54817,523000000.0
2006-01-16 01:18:00,1.54867,1.5487,1.54846,1.54846,390900001.0
2006-01-16 01:19:00,1.54861,1.54869,1.54847,1.54865,245600004.0
2006-01-16 01:20:00,1.54863,1.54894,1.54856,1.54894,221400000.0
2006-01-16 01:21:00,1.54903,1.54903,1.54888,1.54891,302700002.0
2006-01-16 01:22:00,1.54905,1.54913,1.54891,1.54897,278100003.0
2006-01-16 01:23:00,1.54895,1.549,1.54882,1.54885,161000001.0
2006-01-16 01:24:00,1.54893,1.54898,1.54876,1.54889,133899998.0
2006-01-16 01:25:00,1.5487,1.5488,1.5486,1.5487,130000000.0
2006-01-16 01:26:00,1.54872,1.54895,1.54872,1.54888,177200001.0
2006-01-16 01:27:00,1.5487,1.54898,1.5487,1.54898,575599999.0
2006-01-16 01:28:00,1.54893,1.5491,1.54885,1.54904,332999998.0
2006-01-16 01:29:00,1.54927,1.54934,1.5491,1.54918,300300002.0
2006-01-16 01:30:00,1.54895,1.54908,1.54891,1.54891,90100000.0
2006-01-16 01:31:00,1.5491,1.54915,1.54897,1.54899,168400001.0
2006-01-16 01:32:00,1.54911,1.54913,1.5489,1.54906,374799998.0
2006-01-16 01:33:00,1.54915,1.54915,1.54896,1.54907,320300001.0
2006-01-16 01:34:00,1.54878,1.54915,1.54878,1.54915,470700004.0
2006-01-16 01:35:00,1.54903,1.54915,1.54892,1.54905,198000001.0
2006-01-16 01:36:00,1.5489,1.5491,1.5489,1.54907,238799999.0
2006-01-16 01:37:00,1.549,1.549,1.54874,1.5488,269200002.0
2006-01-16 01:38:00,1.5488,1.5489,1.54853,1.54869,446500006.0
2006-01-16 01:39:00,1.54855,1.54899,1.54844,1.54876,284199997.0
2006-01-16 01:40:00,1.54891,1.54891,1.54867,1.54883,217200000.0
2006-01-16 01:41:00,1.54886,1.54893,1.54871,1.54878,453999998.0
2006-01-16 01:42:00,1.54876,1.54887,1.54866,1.54872,134300001.0
2006-01-16 01:43:00,1.54873,1.5488,1.54858,1.54858,165600004.0
2006-01-16 01:44:00,1.54855,1.54871,1.54849,1.54856,235900002.0
2006-01-16 01:45:00,1.54875,1.54892,1.54875,1.54892,92900001.0
2006-01-16 01:46:00,1.5489,1.54908,1.54887,1.54908,364699998.0
2006-01-16 01:47:00,1.54894,1.54913,1.54889,1.54908,242299998.0
2006-01-16 01:48:00,1.54917,1.54917,1.54895,1.54899,410900001.0
2006-01-16 01:49:00,1.54908,1.54936,1.54893,1.54927,303399999.0
2006-01-16 01:50:00,1.54929,1.54968,1.54929,1.54945,374699999.0
2006-01-16 01:51:00,1.54954,1.54954,1.54944,1.54944,99800002.0
2006-01-16 01:52:00,1.54956,1.54967,1.54942,1.54957,212099996.0
2006-01-16 01:53:00,1.54949,1.54949,1.5492,1.54934,289399999.0
2006-01-16 01:54:00,1.54943,1.54948,1.54927,1.54928,280299999.0
2006-01-16 01:55:00,1.54928,1.54943,1.54915,1.54924,445199996.0
2006-01-16 01:56:00,1.54928,1.5494,1.54919,1.54919,378000000.0
2006-01-16 01:57:00,1.54937,1.54945,1.54929,1.5494,145900002.0
2006-01-16 01:58:00,1.54942,1.54967,1.5494,1.54961,293099998.0
2006-01-16 01:59:00,1.54967,1.54967,1.54944,1.54957,314899999.0
2006-01-16 02:00:00,1.54959,1.54972,1.54944,1.54952,276800000.0
2006-01-16 02:01:00,1.54959,1.54985,1.54959,1.54978,210800001.0
2006-01-16 02:02:00,1.54982,1.54982,1.54954,1.54967,246700007.0
2006-01-16 02:03:00,1.54978,1.54981,1.54965,1.54973,226400000.0
2006-01-16 02:04:00,1.54964,1.54978,1.54951,1.54974,456900005.0
2006-01-16 02:05:00,1.54967,1.54967,1.54921,1.54921,214099998.0
2006-01-16 02:06:00,1.54927,1.54943,1.54927,1.54943,318800001.0
2006-01-16 02:07:00,1.54927,1.5495,1.54927,1.54948,505200002.0
2006-01-16 02:08:00,1.5494,1.5494,1.54899,1.54899,302900000.0
2006-01-16 02:09:00,1.54938,1.54938,1.54922,1.54927,254800006.0
2006-01-16 02:10:00,1.54936,1.54936,1.54925,1.54925,38400001.0
2006-01-16 02:11:00,1.54933,1.54948,1.54923,1.54927,336000005.0
2006-01-16 02:12:00,1.5496,1.54989,1.54957,1.5498,209900001.0
2006-01-16 02:13:00,1.54967,1.54988,1.54967,1.54982,291199997.0
2006-01-16 02:14:00,1.54974,1.54992,1.54974,1.54987,329100004.0
2006-01-16 02:15:00,1.54963,1.54977,1.5495,1.54965,273899994.0
2006-01-16 02:16:00,1.54961,1.54961,1.54945,1.54945,129200000.0
2006-01-16 02:17:00,1.54958,1.54972,1.54942,1.54957,203300000.0
2006-01-16 02:18:00,1.54975,1.54986,1.54962,1.54975,187800001.0
2006-01-16 02:19:00,1.54978,1.54985,1.54964,1.54968,247299999.0
2006-01-16 02:20:00,1.54976,1.54992,1.54968,1.54968,448000000.0
2006-01-16 02:21:00,1.5498,1.54988,1.54968,1.54975,339500001.0
2006-01-16 02:22:00,1.54971,1.54987,1.54968,1.5498,220300000.0
2006-01-16 02:23:00,1.54974,1.54983,1.54954,1.54971,277399998.0
2006-01-16 02:24:00,1.54976,1.54981,1.54954,1.54973,263200003.0
2006-01-16 02:25:00,1.5495,1.54958,1.54946,1.5495,59199999.0
2006-01-16 02:26:00,1.54933,1.54947,1.54933,1.54947,58300000.0
2006-01-16 02:27:00,1.54948,1.54955,1.54932,1.54945,192699999.0
2006-01-16 02:28:00,1.54943,1.5495,1.54925,1.54926,315500001.0
2006-01-16 02:29:00,1.54927,1.54954,1.54923,1.54954,251000003.0
2006-01-16 02:30:00,1.5494,1.54955,1.54922,1.54947,84800000.0
2006-01-16 02:31:00,1.54953,1.5496,1.54939,1.54956,265800001.0
2006-01-16 02:32:00,1.5495,1.54955,1.54935,1.54938,274699999.0
2006-01-16 02:33:00,1.54945,1.54957,1.54945,1.54957,128300000.0
2006-01-16 02:34:00,1.5495,1.5496,1.5495,1.5496,10900000.0
2006-01-16 02:35:00,1.54971,1.54979,1.54948,1.54955,387699999.0
2006-01-16 02:36:00,1.54946,1.54966,1.54935,1.54953,137799999.0
2006-01-16 02:37:00,1.54945,1.5497,1.54944,1.54949,190799998.0
2006-01-16 02:38:00,1.54957,1.54962,1.54948,1.54952,224299998.0
2006-01-16 02:39:00,1.54947,1.54962,1.54943,1.54954,154200000.0
2006-01-16 02:40:00,1.54956,1.5497,1.54951,1.54962,227100004.0
2006-01-16 02:41:00,1.54945,1.54967,1.54941,1.54955,412200001.0
2006-01-16 02:42:00,1.5496,1.54965,1.54944,1.54948,291700003.0
2006-01-16 02:43:00,1.54947,1.54963,1.54939,1.54958,335800002.0
2006-01-16 02:44:00,1.5496,1.54965,1.54952,1.54958,211999996.0
2006-01-16 02:45:00,1.5496,1.54965,1.54952,1.54958,143100002.0
2006-01-16 02:46:00,1.54958,1.54958,1.54936,1.54936,64300001.0
2006-01-16 02:47:00,1.54949,1.54949,1.54925,1.54941,248500002.0
2006-01-16 02:48:00,1.54942,1.54957,1.54931,1.54957,283700005.0
2006-01-16 02:49:00,1.54946,1.54958,1.54946,1.54958,95200001.0
2006-01-16 02:50:00,1.5496,1.54965,1.54952,1.54958,77400000.0
2006-01-16 02:51:00,1.54965,1.54965,1.54948,1.54953,233900003.0
2006-01-16 02:52:00,1.54958,1.54963,1.54939,1.54943,279399997.0
2006-01-16 02:53:00,1.54955,1.54955,1.54935,1.5494,226199999.0
2006-01-16 02:54:00,1.54952,1.54961,1.54942,1.5496,220600002.0
2006-01-16 02:55:00,1.54948,1.54948,1.54928,1.54928,119199999.0
2006-01-16 02:56:00,1.54928,1.5494,1.5492,1.54935,111699998.0
2006-01-16 02:57:00,1.54945,1.54945,1.54917,1.54927,363500002.0
2006-01-16 02:58:00,1.54929,1.54943,1.54925,1.54929,262300003.0
2006-01-16 02:59:00,1.54931,1.54945,1.54931,1.5494,269500006.0
2006-01-16 03:00:00,1.5494,1.5494,1.5493,1.5493,5400000.0
2006-01-16 03:01:00,1.54937,1.54945,1.54924,1.54928,504499997.0
2006-01-16 03:02:00,1.54923,1.54923,1.54884,1.54884,192800002.0
2006-01-16 03:03:00,1.54929,1.54929,1.54909,1.54909,26600000.0
2006-01-16 03:04:00,1.54913,1.54926,1.54907,1.54919,78100000.0
2006-01-16 03:05:00,1.54926,1.54926,1.54916,1.54916,55900000.0
2006-01-16 03:06:00,1.5493,1.54935,1.5493,1.54935,126999997.0
2006-01-16 03:07:00,1.54926,1.54936,1.54914,1.54924,253599995.0
2006-01-16 03:08:00,1.5493,1.54945,1.54926,1.5494,137300000.0
2006-01-16 03:09:00,1.54932,1.54947,1.5493,1.54943,314000001.0
2006-01-16 03:10:00,1.54936,1.54936,1.54904,1.54917,221899998.0
2006-01-16 03:11:00,1.54899,1.54925,1.54899,1.5492,227599999.0
2006-01-16 03:12:00,1.54908,1.54927,1.54895,1.54927,256199998.0
2006-01-16 03:13:00,1.54918,1.54925,1.54902,1.54914,357100008.0
2006-01-16 03:14:00,1.54915,1.54927,1.54902,1.5492,177299999.0
2006-01-16 03:15:00,1.54922,1.54922,1.54902,1.54902,108600001.0
2006-01-16 03:16:00,1.54911,1.54923,1.54879,1.54879,207599998.0
2006-01-16 03:17:00,1.54892,1.5491,1.54888,1.54899,301800001.0
2006-01-16 03:18:00,1.54884,1.54898,1.54884,1.54898,200300000.0
2006-01-16 03:19:00,1.54897,1.54905,1.54886,1.54898,182700001.0
2006-01-16 03:20:00,1.54898,1.54905,1.54886,1.54898,200199997.0
2006-01-16 03:21:00,1.549,1.549,1.5489,1.5489,43900002.0
2006-01-16 03:22:00,1.54905,1.54905,1.549,1.549,40700000.0
2006-01-16 03:23:00,1.549,1.54902,1.54881,1.54881,322900000.0
2006-01-16 03:24:00,1.54894,1.5491,1.54894,1.54906,332700001.0
2006-01-16 03:25:00,1.54904,1.54911,1.54897,1.54911,52100001.0
2006-01-16 03:26:00,1.54907,1.54907,1.54894,1.54894,57500000.0
2006-01-16 03:27:00,1.54895,1.54907,1.54895,1.54903,83100000.0
2006-01-16 03:28:00,1.54898,1.54905,1.54895,1.54902,161499998.0
2006-01-16 03:29:00,1.54879,1.54901,1.54879,1.54901,88700002.0
2006-01-16 03:30:00,1.54894,1.54898,1.54884,1.54898,175700003.0
2006-01-16 03:31:00,1.5489,1.549,1.5489,1.549,49400000.0
2006-01-16 03:32:00,1.54879,1.54907,1.54879,1.54905,278900002.0
2006-01-16 03:33:00,1.54895,1.5491,1.54888,1.5491,252400003.0
2006-01-16 03:34:00,1.54908,1.54919,1.54892,1.54899,344299997.0
2006-01-16 03:35:00,1.54883,1.54902,1.54881,1.54888,158900002.0
2006-01-16 03:36:00,1.54901,1.54911,1.54886,1.54893,300500000.0
2006-01-16 03:37:00,1.54894,1.54901,1.5488,1.54888,198500001.0
2006-01-16 03:38:00,1.54898,1.54905,1.54892,1.549,45600000.0
2006-01-16 03:39:00,1.54883,1.54905,1.54883,1.54905,143800002.0
2006-01-16 03:40:00,1.54905,1.54905,1.54875,1.5488,203600002.0
2006-01-16 03:41:00,1.54898,1.54915,1.54885,1.54895,309599999.0
2006-01-16 03:42:00,1.549,1.54905,1.54887,1.54891,323699996.0
2006-01-16 03:43:00,1.54888,1.54905,1.5488,1.54895,318999999.0
2006-01-16 03:44:00,1.54887,1.54905,1.54887,1.54905,131800000.0
2006-01-16 03:45:00,1.54897,1.54905,1.54882,1.549,441600002.0
2006-01-16 03:46:00,1.54901,1.54913,1.54884,1.54904,182299999.0
2006-01-16 03:47:00,1.54896,1.5491,1.54896,1.54908,216200000.0
2006-01-16 03:48:00,1.549,1.54912,1.54888,1.54888,217900002.0
2006-01-16 03:49:00,1.54905,1.5491,1.54892,1.54898,67400000.0
2006-01-16 03:50:00,1.54908,1.54908,1.54898,1.54908,178599997.0
2006-01-16 03:51:00,1.54905,1.54907,1.54887,1.5489,348000001.0
2006-01-16 03:52:00,1.54896,1.549,1.54883,1.54895,172500003.0
2006-01-16 03:53:00,1.54895,1.54904,1.54889,1.54889,223599999.0
2006-01-16 03:54:00,1.54894,1.54908,1.54891,1.54894,201200004.0
2006-01-16 03:55:00,1.549,1.54908,1.5488,1.54895,149200003.0
2006-01-16 03:56:00,1.5488,1.54905,1.5488,1.54905,386200001.0
2006-01-16 03:57:00,1.54905,1.54905,1.549,1.549,12000000.0
2006-01-16 03:58:00,1.549,1.54907,1.5488,1.5488,294000001.0
2006-01-16 03:59:00,1.54895,1.549,1.54879,1.54888,285400002.0
2006-01-16 04:00:00,1.54905,1.54905,1.54892,1.54892,124300003.0
2006-01-16 04:01:00,1.54894,1.54912,1.54888,1.54906,422500002.0
2006-01-16 04:02:00,1.54898,1.54921,1.54897,1.54916,397200003.0
2006-01-16 04:03:00,1.54892,1.54917,1.54891,1.54905,314200001.0
2006-01-16 04:04:00,1.54892,1.54907,1.54887,1.54895,315000002.0
2006-01-16 04:05:00,1.54893,1.54907,1.54888,1.54902,229599999.0
2006-01-16 04:06:00,1.54889,1.54905,1.54885,1.54905,347600000.0
2006-01-16 04:07:00,1.549,1.54905,1.54875,1.54898,316300000.0
2006-01-16 04:08:00,1.54889,1.54905,1.54883,1.54905,195199998.0
2006-01-16 04:09:00,1.54867,1.54905,1.54867,1.549,282699995.0
2006-01-16 04:10:00,1.549,1.54905,1.54889,1.54898,131800000.0
2006-01-16 04:11:00,1.549,1.54905,1.54881,1.54881,371800001.0
2006-01-16 04:12:00,1.549,1.549,1.5489,1.5489,90000000.0
2006-01-16 04:13:00,1.54895,1.54895,1.5488,1.5488,51900002.0
2006-01-16 04:14:00,1.54896,1.54896,1.54881,1.5489,119800000.0
2006-01-16 04:15:00,1.54889,1.54898,1.54889,1.54898,70799998.0
2006-01-16 04:16:00,1.54893,1.54907,1.5488,1.549,294500001.0
2006-01-16 04:17:00,1.549,1.549,1.5489,1.5489,92100002.0
2006-01-16 04:18:00,1.54905,1.5491,1.54889,1.54906,315799992.0
2006-01-16 04:19:00,1.54898,1.54914,1.54885,1.54885,407899996.0
2006-01-16 04:20:00,1.54897,1.54916,1.54887,1.54902,238700000.0
2006-01-16 04:21:00,1.54896,1.54907,1.54889,1.54896,376200001.0
2006-01-16 04:22:00,1.54884,1.549,1.54871,1.54883,267900004.0
2006-01-16 04:23:00,1.54882,1.54917,1.54882,1.549,444800001.0
2006-01-16 04:24:00,1.54889,1.54905,1.54886,1.549,322800005.0
2006-01-16 04:25:00,1.54897,1.54905,1.54875,1.54897,405300003.0
2006-01-16 04:26:00,1.54907,1.54914,1.54897,1.54904,297200005.0
2006-01-16 04:27:00,1.549,1.54905,1.549,1.54905,88400001.0
2006-01-16 04:28:00,1.54887,1.54905,1.54887,1.54905,53500001.0
2006-01-16 04:29:00,1.54902,1.54908,1.54881,1.54898,401600003.0
2006-01-16 04:30:00,1.54893,1.549,1.54878,1.54887,122200004.0
2006-01-16 04:31:00,1.54892,1.54905,1.54892,1.54905,53900000.0
2006-01-16 04:32:00,1.549,1.54905,1.54891,1.54898,71900002.0
2006-01-16 04:33:00,1.54903,1.54922,1.54898,1.54908,393700000.0
2006-01-16 04:34:00,1.549,1.549,1.5489,1.5489,43900002.0
2006-01-16 04:35:00,1.5489,1.54905,1.54883,1.5489,351199998.0
2006-01-16 04:36:00,1.549,1.54905,1.549,1.54905,72700001.0
2006-01-16 04:37:00,1.54905,1.54905,1.54877,1.54881,219800001.0
2006-01-16 04:38:00,1.549,1.54905,1.54889,1.54898,324199998.0
2006-01-16 04:39:00,1.54901,1.54909,1.54882,1.54896,341600000.0
2006-01-16 04:40:00,1.54912,1.54912,1.54891,1.54891,136600000.0
2006-01-16 04:41:00,1.5491,1.5491,1.54891,1.54891,94800003.0
2006-01-16 04:42:00,1.54903,1.54915,1.54901,1.5491,497900001.0
2006-01-16 04:43:00,1.5491,1.54917,1.5489,1.5489,325099999.0
2006-01-16 04:44:00,1.54915,1.54915,1.5491,1.5491,29200000.0
2006-01-16 04:45:00,1.54893,1.54915,1.54885,1.54902,265900001.0
2006-01-16 04:46:00,1.549,1.5491,1.549,1.5491,104699997.0
2006-01-16 04:47:00,1.54899,1.54912,1.54888,1.54904,369299995.0
2006-01-16 04:48:00,1.54905,1.54905,1.54884,1.54885,229199996.0
2006-01-16 04:49:00,1.54907,1.54907,1.54882,1.54889,226099998.0
2006-01-16 04:50:00,1.54891,1.549,1.54876,1.54888,155800002.0
2006-01-16 04:51:00,1.5489,1.549,1.5489,1.549,45600000.0
2006-01-16 04:52:00,1.5489,1.549,1.5489,1.549,20000000.0
2006-01-16 04:53:00,1.5489,1.54907,1.54881,1.54881,93400001.0
2006-01-16 04:54:00,1.54886,1.54905,1.54884,1.54899,242000000.0
2006-01-16 04:55:00,1.54902,1.54914,1.54888,1.54899,380200002.0
2006-01-16 04:56:00,1.5489,1.549,1.5489,1.549,20000000.0
2006-01-16 04:57:00,1.54893,1.54908,1.54892,1.54906,228599998.0
2006-01-16 04:58:00,1.54893,1.54905,1.54885,1.549,380400004.0
2006-01-16 04:59:00,1.549,1.549,1.5489,1.5489,33500000.0
2006-01-16 05:00:00,1.54889,1.54905,1.54888,1.549,298400001.0
2006-01-16 05:01:00,1.549,1.54902,1.5489,1.5489,128800001.0
2006-01-16 05:02:00,1.54891,1.54902,1.54876,1.54886,364599999.0
2006-01-16 05:03:00,1.54894,1.54904,1.54884,1.549,229599999.0
2006-01-16 05:04:00,1.54903,1.54903,1.54886,1.54888,312500003.0
2006-01-16 05:05:00,1.54892,1.54909,1.54886,1.54896,164900000.0
2006-01-16 05:06:00,1.54905,1.54905,1.54891,1.54891,47200001.0
2006-01-16 05:07:00,1.549,1.54905,1.54891,1.54902,294100003.0
2006-01-16 05:08:00,1.54876,1.54905,1.54876,1.5489,219400001.0
2006-01-16 05:09:00,1.54885,1.54897,1.54885,1.54897,51099999.0
2006-01-16 05:10:00,1.549,1.549,1.54886,1.54886,50300000.0
2006-01-16 05:11:00,1.54905,1.54905,1.54881,1.54881,276499999.0
2006-01-16 05:12:00,1.54897,1.54905,1.54882,1.54897,352200006.0
2006-01-16 05:13:00,1.54898,1.54905,1.54889,1.549,218899997.0
2006-01-16 05:14:00,1.54891,1.54907,1.5489,1.549,221499997.0
2006-01-16 05:15:00,1.54885,1.54897,1.54885,1.54897,79100000.0
2006-01-16 05:16:00,1.54886,1.549,1.54886,1.549,76699999.0
2006-01-16 05:17:00,1.54905,1.54905,1.54892,1.54892,55199999.0
2006-01-16 05:18:00,1.549,1.54905,1.54882,1.54886,245300000.0
2006-01-16 05:19:00,1.54876,1.54893,1.54876,1.54893,50299999.0
2006-01-16 05:20:00,1.54898,1.54902,1.54888,1.54893,71900000.0
2006-01-16 05:21:00,1.54885,1.549,1.5487,1.5489,202200000.0
2006-01-16 05:22:00,1.5489,1.54905,1.54884,1.549,230699997.0
2006-01-16 05:23:00,1.549,1.549,1.54882,1.54893,262500001.0
2006-01-16 05:24:00,1.54874,1.54905,1.54874,1.54902,326099998.0
2006-01-16 05:25:00,1.54897,1.54905,1.54881,1.54889,225200003.0
2006-01-16 05:26:00,1.54892,1.54905,1.54892,1.54905,15100000.0
2006-01-16 05:27:00,1.54874,1.54905,1.54874,1.54897,377800000.0
2006-01-16 05:28:00,1.549,1.54905,1.549,1.54905,16000000.0
2006-01-16 05:29:00,1.54892,1.54905,1.54892,1.54905,80699998.0
2006-01-16 05:30:00,1.549,1.549,1.5489,1.5489,51900000.0
2006-01-16 05:31:00,1.549,1.54905,1.549,1.54905,60800000.0
2006-01-16 05:32:00,1.549,1.5491,1.5489,1.54893,347700003.0
2006-01-16 05:33:00,1.54877,1.54907,1.54877,1.54905,319799997.0
2006-01-16 05:34:00,1.54902,1.5491,1.54888,1.549,222699997.0
2006-01-16 05:35:00,1.549,1.549,1.5489,1.5489,16000000.0
2006-01-16 05:36:00,1.54895,1.54907,1.54881,1.54898,317000002.0
2006-01-16 05:37:00,1.54898,1.54905,1.54878,1.54895,441299996.0
2006-01-16 05:38:00,1.54907,1.54907,1.54905,1.54905,23900000.0
2006-01-16 05:39:00,1.54881,1.54905,1.54881,1.54897,196800002.0
2006-01-16 05:40:00,1.54896,1.54905,1.5488,1.54895,245200006.0
2006-01-16 05:41:00,1.549,1.54905,1.54892,1.54898,52000000.0
2006-01-16 05:42:00,1.549,1.549,1.54882,1.54882,151799997.0
2006-01-16 05:43:00,1.54882,1.54907,1.54882,1.54905,215700002.0
2006-01-16 05:44:00,1.54905,1.54905,1.54883,1.54883,109299999.0
2006-01-16 05:45:00,1.54893,1.54905,1.54891,1.549,138700002.0
2006-01-16 05:46:00,1.54905,1.54905,1.54888,1.54888,78299997.0
2006-01-16 05:47:00,1.54905,1.54905,1.54878,1.54888,274200004.0
2006-01-16 05:48:00,1.54895,1.54907,1.54886,1.54897,498999997.0
2006-01-16 05:49:00,1.549,1.54907,1.54873,1.54873,341199996.0
2006-01-16 05:50:00,1.54905,1.54905,1.54882,1.54889,303499998.0
2006-01-16 05:51:00,1.549,1.54907,1.54888,1.5489,314599997.0
2006-01-16 05:52:00,1.54896,1.549,1.54879,1.54883,262600004.0
2006-01-16 05:53:00,1.54881,1.54897,1.54875,1.54888,402500000.0
2006-01-16 05:54:00,1.5489,1.54897,1.54871,1.54871,305500000.0
2006-01-16 05:55:00,1.54885,1.54895,1.54871,1.5488,204700000.0
2006-01-16 05:56:00,1.5489,1.54893,1.54881,1.54885,73900002.0
2006-01-16 05:57:00,1.5489,1.54902,1.54881,1.54895,138799999.0
2006-01-16 05:58:00,1.54912,1.54922,1.54889,1.54893,284899998.0
2006-01-16 05:59:00,1.54915,1.5493,1.54907,1.54921,297200000.0
2006-01-16 06:00:00,1.54903,1.54918,1.54885,1.54909,259799998.0
2006-01-16 06:01:00,1.54905,1.54919,1.54895,1.54907,432000001.0
2006-01-16 06:02:00,1.549,1.5491,1.549,1.5491,293099998.0
2006-01-16 06:03:00,1.54909,1.54909,1.54896,1.54902,215800003.0
2006-01-16 06:04:00,1.5488,1.54905,1.5488,1.549,376800000.0
2006-01-16 06:05:00,1.54896,1.54911,1.54895,1.54901,343999997.0
2006-01-16 06:06:00,1.54903,1.54913,1.54895,1.54903,507200000.0
2006-01-16 06:07:00,1.54891,1.54905,1.54873,1.54873,298300000.0
2006-01-16 06:08:00,1.54903,1.54912,1.54883,1.54883,356500004.0
2006-01-16 06:09:00,1.54913,1.54913,1.54892,1.54906,392500004.0
2006-01-16 06:10:00,1.54895,1.54908,1.54882,1.549,228900000.0
2006-01-16 06:11:00,1.54917,1.54923,1.54898,1.54908,294700004.0
2006-01-16 06:12:00,1.54915,1.54921,1.54901,1.54912,205300001.0
2006-01-16 06:13:00,1.54901,1.54913,1.54901,1.54913,140700001.0
2006-01-16 06:14:00,1.54907,1.54915,1.54892,1.54895,270400001.0
2006-01-16 06:15:00,1.54914,1.54923,1.54908,1.54917,203700006.0
2006-01-16 06:16:00,1.5491,1.5492,1.5491,1.5492,33600000.0
2006-01-16 06:17:00,1.5492,1.54925,1.54909,1.54918,92600002.0
2006-01-16 06:18:00,1.54923,1.54923,1.54901,1.54907,326300004.0
2006-01-16 06:19:00,1.5492,1.54927,1.54903,1.54903,303799999.0
2006-01-16 06:20:00,1.54924,1.54933,1.54912,1.54922,253800007.0
2006-01-16 06:21:00,1.54929,1.54963,1.54927,1.54957,235699999.0
2006-01-16 06:22:00,1.5496,1.54969,1.54935,1.54935,307900001.0
2006-01-16 06:23:00,1.54942,1.54955,1.54926,1.5495,432200004.0
2006-01-16 06:24:00,1.54935,1.54952,1.54928,1.54952,163900004.0
2006-01-16 06:25:00,1.5495,1.54955,1.54936,1.54936,311300000.0
2006-01-16 06:26:00,1.54948,1.54957,1.54923,1.54947,230000000.0
2006-01-16 06:27:00,1.54949,1.54957,1.5494,1.54955,330200005.0
2006-01-16 06:28:00,1.5496,1.54965,1.54948,1.54949,329600003.0
2006-01-16 06:29:00,1.54965,1.54965,1.54946,1.54957,216500001.0
2006-01-16 06:30:00,1.54934,1.54947,1.54934,1.54947,62099999.0
2006-01-16 06:31:00,1.54953,1.54953,1.54937,1.54937,102800000.0
2006-01-16 06:32:00,1.54952,1.54959,1.54944,1.54944,334600000.0
2006-01-16 06:33:00,1.54948,1.54962,1.5494,1.54945,310100000.0
2006-01-16 06:34:00,1.54947,1.54955,1.54935,1.54955,228600001.0
2006-01-16 06:35:00,1.5494,1.54963,1.5494,1.5495,268999997.0
2006-01-16 06:36:00,1.54938,1.5495,1.54927,1.54943,120699999.0
2006-01-16 06:37:00,1.5495,1.54955,1.5495,1.54955,65400001.0
2006-01-16 06:38:00,1.54932,1.54953,1.54932,1.5494,113600000.0
2006-01-16 06:39:00,1.54937,1.5495,1.54926,1.54942,178999999.0
2006-01-16 06:40:00,1.54936,1.54955,1.54935,1.54947,387200003.0
2006-01-16 06:41:00,1.54955,1.54955,1.54934,1.54934,61299999.0
2006-01-16 06:42:00,1.5494,1.54955,1.5494,1.54955,319599999.0
2006-01-16 06:43:00,1.54948,1.54955,1.54933,1.5495,151799998.0
2006-01-16 06:44:00,1.5494,1.5495,1.54938,1.5495,271999999.0
2006-01-16 06:45:00,1.54947,1.54955,1.54932,1.54945,109500000.0
2006-01-16 06:46:00,1.5494,1.54955,1.54929,1.54945,198400002.0
2006-01-16 06:47:00,1.5494,1.5495,1.5494,1.5495,8200000.0
2006-01-16 06:48:00,1.5494,1.54952,1.54937,1.54948,110800001.0
2006-01-16 06:49:00,1.54948,1.54955,1.54935,1.54936,234699999.0
2006-01-16 06:50:00,1.54931,1.54955,1.54931,1.54953,390299998.0
2006-01-16 06:51:00,1.5495,1.5495,1.5494,1.5494,111000002.0
2006-01-16 06:52:00,1.54955,1.54958,1.5494,1.54943,467500009.0
2006-01-16 06:53:00,1.5495,1.5495,1.54936,1.5494,137200004.0
2006-01-16 06:54:00,1.54933,1.54958,1.54933,1.5495,249500003.0
2006-01-16 06:55:00,1.54946,1.54953,1.54929,1.54943,427100000.0
2006-01-16 06:56:00,1.5492,1.5494,1.5492,1.54927,232900000.0
2006-01-16 06:57:00,1.54924,1.54948,1.54923,1.5493,351099997.0
2006-01-16 06:58:00,1.5494,1.54945,1.5494,1.54945,143200000.0
2006-01-16 06:59:00,1.5493,1.54945,1.5493,1.54943,297900000.0
2006-01-16 07:00:00,1.54929,1.54945,1.54922,1.54943,261200002.0
2006-01-16 07:01:00,1.5494,1.54945,1.5493,1.54938,217100001.0
2006-01-16 07:02:00,1.5493,1.5494,1.5493,1.5494,68000000.0
2006-01-16 07:03:00,1.5494,1.5494,1.5493,1.5493,318799999.0
2006-01-16 07:04:00,1.5493,1.54945,1.5491,1.54936,477299997.0
2006-01-16 07:05:00,1.54925,1.54945,1.54924,1.54937,221600002.0
2006-01-16 07:06:00,1.5492,1.54935,1.5492,1.54935,36200000.0
2006-01-16 07:07:00,1.5493,1.5494,1.5493,1.5494,81599998.0
2006-01-16 07:08:00,1.5492,1.54935,1.5492,1.54935,45500000.0
2006-01-16 07:09:00,1.54929,1.54948,1.54921,1.54935,316200001.0
2006-01-16 07:10:00,1.54919,1.5494,1.54919,1.5494,127200002.0
2006-01-16 07:11:00,1.54925,1.54945,1.54925,1.5494,165500000.0
2006-01-16 07:12:00,1.5494,1.54945,1.5493,1.54935,229099997.0
2006-01-16 07:13:00,1.54923,1.54945,1.54923,1.54938,227800001.0
2006-01-16 07:14:00,1.54935,1.54945,1.54924,1.54936,142100002.0
2006-01-16 07:15:00,1.54928,1.54945,1.54919,1.54945,437700004.0
2006-01-16 07:16:00,1.54935,1.54943,1.5492,1.54928,156999998.0
2006-01-16 07:17:00,1.5493,1.5494,1.5493,1.5494,139699999.0
2006-01-16 07:18:00,1.54931,1.54945,1.54925,1.54935,193300002.0
2006-01-16 07:19:00,1.54937,1.54937,1.54924,1.54924,16000000.0
2006-01-16 07:20:00,1.54936,1.54945,1.54923,1.54929,305599999.0
2006-01-16 07:21:00,1.5494,1.54945,1.54926,1.54928,195600002.0
2006-01-16 07:22:00,1.54935,1.54948,1.5492,1.54942,363499999.0
2006-01-16 07:23:00,1.54925,1.5494,1.54925,1.5494,49600000.0
2006-01-16 07:24:00,1.54945,1.54945,1.54924,1.54924,290500001.0
2006-01-16 07:25:00,1.54918,1.54932,1.54909,1.54925,390200003.0
2006-01-16 07:26:00,1.5493,1.54939,1.54909,1.54939,228700000.0
2006-01-16 07:27:00,1.5493,1.54936,1.54906,1.54923,242800003.0
2006-01-16 07:28:00,1.54937,1.54945,1.54922,1.54931,302500003.0
2006-01-16 07:29:00,1.5493,1.54935,1.5492,1.54926,102700001.0
2006-01-16 07:30:00,1.54924,1.5493,1.5492,1.54927,207100004.0
2006-01-16 07:31:00,1.54922,1.54922,1.54915,1.54915,28800000.0
2006-01-16 07:32:00,1.54925,1.54925,1.54902,1.54902,338999998.0
2006-01-16 07:33:00,1.5492,1.54925,1.54901,1.54917,240100000.0
2006-01-16 07:34:00,1.5492,1.54925,1.54906,1.54912,299699998.0
2006-01-16 07:35:00,1.54907,1.54933,1.54907,1.54933,158400002.0
2006-01-16 07:36:00,1.54923,1.54943,1.54922,1.54932,116000001.0
2006-01-16 07:37:00,1.54916,1.54945,1.54916,1.54922,364000006.0
2006-01-16 07:38:00,1.5492,1.5493,1.5492,1.5493,53800000.0
2006-01-16 07:39:00,1.54923,1.54929,1.54917,1.54926,57500000.0
2006-01-16 07:40:00,1.54927,1.54935,1.54914,1.54928,167899998.0
2006-01-16 07:41:00,1.5493,1.54935,1.54899,1.54925,363900000.0
2006-01-16 07:42:00,1.54918,1.54938,1.54915,1.54938,128400001.0
2006-01-16 07:43:00,1.5492,1.54935,1.54915,1.54935,288200004.0
2006-01-16 07:44:00,1.54918,1.54935,1.54917,1.54917,257900001.0
2006-01-16 07:45:00,1.54928,1.54935,1.5492,1.5493,305600003.0
2006-01-16 07:46:00,1.54931,1.54942,1.54909,1.54925,270099998.0
2006-01-16 07:47:00,1.54932,1.54938,1.54922,1.54928,278700001.0
2006-01-16 07:48:00,1.54931,1.54942,1.54919,1.54931,329700001.0
2006-01-16 07:49:00,1.54922,1.54935,1.54921,1.5493,189000005.0
2006-01-16 07:50:00,1.5493,1.5493,1.5492,1.5492,43400000.0
2006-01-16 07:51:00,1.54927,1.54938,1.54912,1.54925,317700003.0
2006-01-16 07:52:00,1.5492,1.54935,1.5492,1.5493,188400002.0
2006-01-16 07:53:00,1.5492,1.54939,1.54918,1.54924,254600002.0
2006-01-16 07:54:00,1.54937,1.54937,1.54912,1.54934,326400000.0
2006-01-16 07:55:00,1.5492,1.5493,1.5492,1.5493,92599998.0
2006-01-16 07:56:00,1.54933,1.54937,1.54931,1.54935,74200000.0
2006-01-16 07:57:00,1.5493,1.54935,1.5493,1.54935,27299999.0
2006-01-16 07:58:00,1.54932,1.5494,1.5492,1.5494,152599998.0
2006-01-16 07:59:00,1.54944,1.54951,1.54923,1.54936,299799996.0
2006-01-16 08:00:00,1.54935,1.54937,1.54921,1.54923,102999997.0
2006-01-16 08:01:00,1.5493,1.54945,1.54923,1.54945,453500002.0
2006-01-16 08:02:00,1.54945,1.54945,1.54917,1.54928,279699999.0
2006-01-16 08:03:00,1.54931,1.54952,1.54929,1.5494,264199999.0
2006-01-16 08:04:00,1.5494,1.5494,1.5493,1.5493,71099998.0
2006-01-16 08:05:00,1.54941,1.54941,1.54935,1.54935,49600000.0
2006-01-16 08:06:00,1.54932,1.54941,1.54911,1.54911,329700000.0
2006-01-16 08:07:00,1.5494,1.54945,1.5492,1.54938,319300005.0
2006-01-16 08:08:00,1.54925,1.5494,1.54925,1.5494,104400002.0
2006-01-16 08:09:00,1.54932,1.5494,1.54919,1.54927,189000002.0
2006-01-16 08:10:00,1.54925,1.54945,1.54904,1.5493,188700003.0
2006-01-16 08:11:00,1.54935,1.54945,1.54919,1.54937,191099999.0
2006-01-16 08:12:00,1.5492,1.54935,1.5492,1.54935,28000000.0
2006-01-16 08:13:00,1.54924,1.54945,1.54923,1.54943,426999997.0
2006-01-16 08:14:00,1.5493,1.54945,1.54918,1.54933,162900000.0
2006-01-16 08:15:00,1.54943,1.54946,1.54924,1.54927,142300002.0
2006-01-16 08:16:00,1.54913,1.5494,1.54913,1.5494,46500000.0
2006-01-16 08:17:00,1.5492,1.54935,1.5492,1.54935,63100000.0
2006-01-16 08:18:00,1.54936,1.54943,1.54936,1.54943,8700000.0
2006-01-16 08:19:00,1.5495,1.54959,1.54942,1.54952,238099999.0
2006-01-16 08:20:00,1.54955,1.54955,1.54934,1.54939,131700000.0
2006-01-16 08:21:00,1.54939,1.54952,1.5493,1.54951,228500000.0
2006-01-16 08:22:00,1.54927,1.54946,1.54927,1.54936,269500006.0
2006-01-16 08:23:00,1.5494,1.54951,1.54922,1.54932,354899998.0
2006-01-16 08:24:00,1.54926,1.54943,1.54926,1.54943,53500000.0
2006-01-16 08:25:00,1.54948,1.54948,1.54935,1.54936,85100000.0
2006-01-16 08:26:00,1.54947,1.54955,1.54935,1.5495,439799997.0
2006-01-16 08:27:00,1.5494,1.54955,1.5492,1.54946,214800003.0
2006-01-16 08:28:00,1.54938,1.54953,1.54928,1.54938,284499998.0
2006-01-16 08:29:00,1.54934,1.54951,1.54931,1.54931,195300001.0
2006-01-16 08:30:00,1.54944,1.54962,1.54934,1.54947,228800000.0
2006-01-16 08:31:00,1.54932,1.54955,1.54932,1.5495,298100001.0
2006-01-16 08:32:00,1.54952,1.5496,1.54942,1.54942,280400000.0
2006-01-16 08:33:00,1.54947,1.54957,1.54933,1.5495,336500002.0
2006-01-16 08:34:00,1.54949,1.54949,1.54935,1.54941,192100000.0
2006-01-16 08:35:00,1.54947,1.54999,1.54942,1.54993,391400000.0
2006-01-16 08:36:00,1.54985,1.54997,1.54978,1.54995,388700003.0
2006-01-16 08:37:00,1.54983,1.54995,1.54976,1.54995,223199999.0
2006-01-16 08:38:00,1.54992,1.55003,1.54978,1.54978,194800001.0
2006-01-16 08:39:00,1.54977,1.54991,1.54977,1.54991,65499999.0
2006-01-16 08:40:00,1.54977,1.54995,1.54977,1.54993,190100002.0
2006-01-16 08:41:00,1.54995,1.54995,1.5497,1.54977,364599996.0
2006-01-16 08:42:00,1.54988,1.54989,1.54965,1.54965,363200002.0
2006-01-16 08:43:00,1.54968,1.54977,1.54955,1.54965,282299996.0
2006-01-16 08:44:00,1.54972,1.5498,1.54964,1.54971,55500000.0
2006-01-16 08:45:00,1.54986,1.5499,1.54952,1.54976,279300000.0
2006-01-16 08:46:00,1.54949,1.54965,1.54948,1.54953,96400000.0
2006-01-16 08:47:00,1.54949,1.54965,1.54944,1.5495,334200001.0
2006-01-16 08:48:00,1.54946,1.54972,1.54933,1.54972,314100001.0
2006-01-16 08:49:00,1.54962,1.54967,1.54936,1.54939,232499997.0
2006-01-16 08:50:00,1.54942,1.54948,1.54927,1.54927,237299998.0
2006-01-16 08:51:00,1.54937,1.54949,1.54924,1.54926,182899999.0
2006-01-16 08:52:00,1.54936,1.54943,1.54936,1.54943,46299999.0
2006-01-16 08:53:00,1.5494,1.54952,1.54931,1.54944,125000001.0
2006-01-16 08:54:00,1.54945,1.54955,1.54933,1.54935,306500001.0
2006-01-16 08:55:00,1.54957,1.54963,1.54953,1.54963,149399997.0
2006-01-16 08:56:00,1.54947,1.54963,1.54947,1.54954,39400000.0
2006-01-16 08:57:00,1.54958,1.54958,1.5493,1.54942,381300004.0
2006-01-16 08:58:00,1.54948,1.5496,1.54933,1.54945,314700003.0
2006-01-16 08:59:00,1.54942,1.54955,1.54942,1.54955,111000000.0
2006-01-16 09:00:00,1.54936,1.54955,1.54936,1.54955,92599999.0
2006-01-16 09:01:00,1.54948,1.54954,1.54935,1.54935,237699996.0
2006-01-16 09:02:00,1.5493,1.54945,1.5493,1.54945,295500001.0
2006-01-16 09:03:00,1.54927,1.54938,1.54921,1.54921,181300003.0
2006-01-16 09:04:00,1.54939,1.54943,1.54925,1.54936,296400001.0
2006-01-16 09:05:00,1.54947,1.54953,1.54933,1.54935,158500002.0
2006-01-16 09:06:00,1.54952,1.54958,1.54934,1.54941,334499997.0
2006-01-16 09:07:00,1.54955,1.54962,1.54946,1.54951,396100002.0
2006-01-16 09:08:00,1.54926,1.54945,1.54926,1.54942,212699997.0
2006-01-16 09:09:00,1.54942,1.54949,1.54931,1.54936,224299997.0
2006-01-16 09:10:00,1.5494,1.5495,1.5494,1.5495,82300001.0
2006-01-16 09:11:00,1.54933,1.54951,1.54933,1.54942,267200005.0
2006-01-16 09:12:00,1.54948,1.54952,1.54934,1.54934,187400000.0
2006-01-16 09:13:00,1.54942,1.54947,1.54917,1.54933,432799999.0
2006-01-16 09:14:00,1.54934,1.54947,1.54922,1.54941,403399998.0
2006-01-16 09:15:00,1.54933,1.5495,1.54932,1.54948,289199998.0
2006-01-16 09:16:00,1.54954,1.54961,1.54947,1.54953,66000001.0
2006-01-16 09:17:00,1.5495,1.5496,1.5494,1.54959,303199999.0
2006-01-16 09:18:00,1.54954,1.54964,1.5494,1.54957,332600001.0
2006-01-16 09:19:00,1.5495,1.54966,1.5494,1.5494,339799999.0
2006-01-16 09:20:00,1.54939,1.54945,1.54912,1.54932,253700001.0
2006-01-16 09:21:00,1.54931,1.54961,1.54931,1.54957,268600000.0
2006-01-16 09:22:00,1.54946,1.54955,1.54946,1.54955,172300000.0
2006-01-16 09:23:00,1.54931,1.5496,1.54931,1.5495,250999998.0
2006-01-16 09:24:00,1.54937,1.54961,1.54937,1.54961,407899997.0
2006-01-16 09:25:00,1.54944,1.54957,1.5494,1.54954,229399998.0
2006-01-16 09:26:00,1.54949,1.54962,1.54942,1.54943,339400004.0
2006-01-16 09:27:00,1.54952,1.54956,1.54926,1.54951,314400009.0
2006-01-16 09:28:00,1.54946,1.54959,1.54918,1.54928,302999998.0
2006-01-16 09:29:00,1.5493,1.54972,1.5493,1.54972,251300000.0
2006-01-16 09:30:00,1.54976,1.54993,1.5496,1.54993,173000001.0
2006-01-16 09:31:00,1.54986,1.54991,1.5497,1.5497,153499995.0
2006-01-16 09:32:00,1.54978,1.54991,1.54967,1.54972,358400001.0
2006-01-16 09:33:00,1.54985,1.54985,1.54965,1.5497,258400000.0
2006-01-16 09:34:00,1.5498,1.54986,1.5497,1.54972,155199999.0
2006-01-16 09:35:00,1.54988,1.55001,1.54978,1.54993,277700002.0
2006-01-16 09:36:00,1.5501,1.55022,1.55,1.55006,221100003.0
2006-01-16 09:37:00,1.54996,1.55006,1.5497,1.54994,292399996.0
2006-01-16 09:38:00,1.54988,1.55,1.54964,1.54982,325900000.0
2006-01-16 09:39:00,1.54973,1.54985,1.54972,1.54979,108299999.0
2006-01-16 09:40:00,1.54961,1.54973,1.54959,1.54967,68699998.0
2006-01-16 09:41:00,1.54962,1.54962,1.54942,1.54948,254700005.0
2006-01-16 09:42:00,1.54954,1.5498,1.54952,1.54964,454000003.0
2006-01-16 09:43:00,1.54952,1.54961,1.5494,1.54946,467199996.0
2006-01-16 09:44:00,1.54941,1.54963,1.54938,1.54955,241299996.0
2006-01-16 09:45:00,1.54945,1.54955,1.5493,1.54935,222799999.0
2006-01-16 09:46:00,1.54951,1.54951,1.54945,1.54945,136599998.0
2006-01-16 09:47:00,1.5493,1.54945,1.54927,1.5494,322799997.0
2006-01-16 09:48:00,1.54935,1.54965,1.54935,1.54961,436700005.0
2006-01-16 09:49:00,1.54973,1.54983,1.54962,1.54962,186399999.0
2006-01-16 09:50:00,1.54986,1.54995,1.5498,1.5499,264100001.0
2006-01-16 09:51:00,1.54984,1.54991,1.54975,1.54979,304200003.0
2006-01-16 09:52:00,1.54982,1.54986,1.54963,1.54979,423000005.0
2006-01-16 09:53:00,1.54983,1.54991,1.54969,1.54981,254399999.0
2006-01-16 09:54:00,1.54974,1.54982,1.54956,1.54968,238800004.0
2006-01-16 09:55:00,1.54975,1.54989,1.54959,1.54978,314100002.0
2006-01-16 09:56:00,1.54964,1.5498,1.54964,1.5498,140699999.0
2006-01-16 09:57:00,1.5498,1.54988,1.54971,1.5498,351300000.0
2006-01-16 09:58:00,1.54971,1.54983,1.54971,1.54983,105599998.0
2006-01-16 09:59:00,1.54967,1.54978,1.5496,1.5497,300500006.0
2006-01-16 10:00:00,1.54962,1.54982,1.54959,1.54969,460900001.0
2006-01-16 10:01:00,1.54977,1.54982,1.54958,1.54972,319200001.0
2006-01-16 10:02:00,1.5495,1.54975,1.54944,1.5497,358699997.0
2006-01-16 10:03:00,1.54944,1.54958,1.54937,1.54937,171700002.0
2006-01-16 10:04:00,1.54911,1.5493,1.54905,1.54923,525499995.0
2006-01-16 10:05:00,1.54902,1.54936,1.54902,1.54923,400300001.0
2006-01-16 10:06:00,1.54923,1.54938,1.54919,1.5493,309800000.0
2006-01-16 10:07:00,1.54937,1.54939,1.54912,1.54912,234800000.0
2006-01-16 10:08:00,1.5489,1.54913,1.54885,1.54913,554800000.0
2006-01-16 10:09:00,1.54893,1.54918,1.54893,1.54918,179700000.0
2006-01-16 10:10:00,1.54903,1.54915,1.54889,1.54903,154100000.0
2006-01-16 10:11:00,1.54907,1.54917,1.54897,1.54897,251800004.0
2006-01-16 10:12:00,1.54898,1.5491,1.54887,1.54903,178300001.0
2006-01-16 10:13:00,1.54908,1.54915,1.54902,1.5491,105500002.0
2006-01-16 10:14:00,1.54915,1.54915,1.54892,1.54908,397499996.0
2006-01-16 10:15:00,1.54915,1.54915,1.549,1.549,217100002.0
2006-01-16 10:16:00,1.54908,1.54915,1.54892,1.5491,534199998.0
2006-01-16 10:17:00,1.54906,1.54917,1.54894,1.54907,344599999.0
2006-01-16 10:18:00,1.54907,1.5492,1.54903,1.5491,193199999.0
2006-01-16 10:19:00,1.54908,1.54921,1.54904,1.54914,228999999.0
2006-01-16 10:20:00,1.5492,1.54943,1.54903,1.54925,186799999.0
2006-01-16 10:21:00,1.54942,1.54944,1.54915,1.54915,403300000.0
2006-01-16 10:22:00,1.54931,1.54931,1.54908,1.54918,175499999.0
2006-01-16 10:23:00,1.54923,1.54923,1.54901,1.54916,355599998.0
2006-01-16 10:24:00,1.54925,1.54925,1.54901,1.54917,230799999.0
2006-01-16 10:25:00,1.54916,1.54925,1.54892,1.5491,449799999.0
2006-01-16 10:26:00,1.54907,1.5492,1.54898,1.54898,130800000.0
2006-01-16 10:27:00,1.54901,1.54924,1.54897,1.54923,220899999.0
2006-01-16 10:28:00,1.54918,1.54925,1.54911,1.54925,206299998.0
2006-01-16 10:29:00,1.54918,1.54925,1.54907,1.54918,120600002.0
2006-01-16 10:30:00,1.54904,1.54927,1.54897,1.5492,320099997.0
2006-01-16 10:31:00,1.5492,1.54925,1.54899,1.5491,284300001.0
2006-01-16 10:32:00,1.54917,1.54919,1.54896,1.54896,332999997.0
2006-01-16 10:33:00,1.54918,1.54929,1.54907,1.5491,201299999.0
2006-01-16 10:34:00,1.54922,1.5493,1.54905,1.54905,248500001.0
2006-01-16 10:35:00,1.54918,1.54932,1.54901,1.54915,264099995.0
2006-01-16 10:36:00,1.54911,1.54927,1.54911,1.54925,295799998.0
2006-01-16 10:37:00,1.54925,1.54925,1.54902,1.5491,318599999.0
2006-01-16 10:38:00,1.5492,1.54927,1.54907,1.54911,265400000.0
2006-01-16 10:39:00,1.5492,1.54925,1.54908,1.54918,307600000.0
2006-01-16 10:40:00,1.549,1.54925,1.549,1.54925,140000000.0
2006-01-16 10:41:00,1.54915,1.5493,1.5491,1.54922,385199997.0
2006-01-16 10:42:00,1.54898,1.54918,1.54871,1.54872,251400004.0
2006-01-16 10:43:00,1.54857,1.54867,1.5482,1.54864,317400000.0
2006-01-16 10:44:00,1.54872,1.54891,1.54871,1.54872,312900001.0
2006-01-16 10:45:00,1.54878,1.54887,1.5486,1.54874,256799998.0
2006-01-16 10:46:00,1.54874,1.54878,1.54859,1.54859,173399999.0
2006-01-16 10:47:00,1.54867,1.54879,1.54855,1.54864,354899997.0
2006-01-16 10:48:00,1.54867,1.54881,1.54867,1.54881,107999998.0
2006-01-16 10:49:00,1.5487,1.54888,1.5487,1.54881,275100004.0
2006-01-16 10:50:00,1.54873,1.54878,1.54857,1.54878,149200001.0
2006-01-16 10:51:00,1.54855,1.54885,1.54855,1.54885,534800003.0
2006-01-16 10:52:00,1.5487,1.54882,1.54858,1.54876,312700000.0
2006-01-16 10:53:00,1.54872,1.54882,1.54865,1.54882,283400007.0
2006-01-16 10:54:00,1.54878,1.54888,1.54869,1.54871,302799998.0
2006-01-16 10:55:00,1.54862,1.54897,1.54862,1.54897,419600006.0
2006-01-16 10:56:00,1.54895,1.54903,1.54877,1.54896,306800003.0
2006-01-16 10:57:00,1.54871,1.54887,1.5486,1.54887,145100001.0
2006-01-16 10:58:00,1.54887,1.54888,1.54878,1.54878,111100000.0
2006-01-16 10:59:00,1.54887,1.54895,1.54872,1.54872,327599999.0
2006-01-16 11:00:00,1.54878,1.54888,1.54852,1.54864,331000003.0
2006-01-16 11:01:00,1.54854,1.54865,1.54836,1.54858,206100002.0
2006-01-16 11:02:00,1.54841,1.54841,1.54803,1.54803,251900001.0
2006-01-16 11:03:00,1.54808,1.54823,1.54798,1.54801,308399998.0
2006-01-16 11:04:00,1.54808,1.54811,1.5477,1.54789,305200000.0
2006-01-16 11:05:00,1.54808,1.54815,1.54796,1.54808,245100001.0
2006-01-16 11:06:00,1.5481,1.54815,1.5481,1.54815,38300000.0
2006-01-16 11:07:00,1.54809,1.5482,1.54799,1.54801,248500002.0
2006-01-16 11:08:00,1.54802,1.54818,1.54797,1.54797,148300000.0
2006-01-16 11:09:00,1.54815,1.54829,1.54807,1.54821,116900000.0
2006-01-16 11:10:00,1.54816,1.54835,1.54815,1.54834,254099998.0
2006-01-16 11:11:00,1.54841,1.54841,1.54827,1.54827,75799999.0
2006-01-16 11:12:00,1.54832,1.54839,1.54816,1.54816,338300006.0
2006-01-16 11:13:00,1.54814,1.54842,1.54814,1.54842,302899999.0
2006-01-16 11:14:00,1.5482,1.54843,1.5482,1.54843,375100009.0
2006-01-16 11:15:00,1.54828,1.54845,1.54821,1.54845,352900000.0
2006-01-16 11:16:00,1.5484,1.54845,1.54828,1.54833,165400000.0
2006-01-16 11:17:00,1.54829,1.54862,1.54829,1.54857,251800000.0
2006-01-16 11:18:00,1.54857,1.54874,1.54849,1.54852,451500000.0
2006-01-16 11:19:00,1.54851,1.54872,1.5485,1.54872,269999997.0
2006-01-16 11:20:00,1.54859,1.54873,1.54852,1.5486,419500006.0
2006-01-16 11:21:00,1.54867,1.54874,1.54855,1.54867,371099999.0
2006-01-16 11:22:00,1.54854,1.54878,1.54853,1.54871,254700001.0
2006-01-16 11:23:00,1.54876,1.54885,1.54856,1.54856,210999996.0
2006-01-16 11:24:00,1.54871,1.54887,1.54856,1.54876,303099999.0
2006-01-16 11:25:00,1.54892,1.54894,1.54866,1.54886,293500002.0
2006-01-16 11:26:00,1.54895,1.5491,1.54888,1.54901,158399998.0
2006-01-16 11:27:00,1.54891,1.54905,1.54891,1.54905,320999999.0
2006-01-16 11:28:00,1.54897,1.54905,1.54887,1.5489,229500002.0
2006-01-16 11:29:00,1.5489,1.54912,1.54889,1.54899,419600002.0
2006-01-16 11:30:00,1.549,1.54912,1.54887,1.54888,401500002.0
2006-01-16 11:31:00,1.54892,1.54905,1.5489,1.549,224500001.0
2006-01-16 11:32:00,1.54898,1.54912,1.54889,1.54911,318400003.0
2006-01-16 11:33:00,1.5491,1.54917,1.54902,1.54915,411399996.0
2006-01-16 11:34:00,1.54908,1.54908,1.54884,1.54892,452100002.0
2006-01-16 11:35:00,1.54898,1.54904,1.54879,1.54888,246200001.0
2006-01-16 11:36:00,1.54898,1.54898,1.54867,1.5487,340900000.0
2006-01-16 11:37:00,1.54871,1.54871,1.5484,1.5484,323899998.0
2006-01-16 11:38:00,1.54857,1.54861,1.54835,1.54845,274399997.0
2006-01-16 11:39:00,1.54842,1.54854,1.54833,1.54833,281400003.0
2006-01-16 11:40:00,1.54818,1.54851,1.54818,1.54851,352200004.0
2006-01-16 11:41:00,1.54848,1.54852,1.54819,1.54843,388499997.0
2006-01-16 11:42:00,1.5484,1.54861,1.5483,1.54849,248600002.0
2006-01-16 11:43:00,1.5484,1.54865,1.54834,1.54865,369699996.0
2006-01-16 11:44:00,1.54853,1.54868,1.54846,1.54868,202499999.0
2006-01-16 11:45:00,1.5487,1.54878,1.54857,1.54861,283599999.0
2006-01-16 11:46:00,1.54873,1.54881,1.54857,1.54857,268499999.0
2006-01-16 11:47:00,1.54864,1.54879,1.54857,1.54872,334199998.0
2006-01-16 11:48:00,1.5487,1.54877,1.54852,1.54866,336900006.0
2006-01-16 11:49:00,1.54858,1.5488,1.54848,1.5486,339700000.0
2006-01-16 11:50:00,1.54852,1.54872,1.54852,1.54871,520599996.0
2006-01-16 11:51:00,1.54867,1.54867,1.54836,1.5485,382099998.0
2006-01-16 11:52:00,1.54853,1.54867,1.54839,1.54857,348399999.0
2006-01-16 11:53:00,1.54858,1.54878,1.54857,1.54859,506100000.0
2006-01-16 11:54:00,1.5486,1.54866,1.54836,1.54836,475999993.0
2006-01-16 11:55:00,1.54845,1.54861,1.54828,1.54845,436099995.0
2006-01-16 11:56:00,1.54848,1.54868,1.54844,1.54868,335899996.0
2006-01-16 11:57:00,1.54853,1.54877,1.54853,1.54875,174699999.0
2006-01-16 11:58:00,1.54878,1.54893,1.54875,1.54883,302700001.0
2006-01-16 11:59:00,1.54885,1.54898,1.54875,1.54882,202600000.0
2006-01-16 12:00:00,1.54894,1.54894,1.54868,1.54868,245500003.0
2006-01-16 12:01:00,1.54886,1.54902,1.54871,1.54877,330600001.0
2006-01-16 12:02:00,1.5489,1.54894,1.54874,1.54882,328100001.0
2006-01-16 12:03:00,1.54866,1.54882,1.54843,1.54882,357499998.0
2006-01-16 12:04:00,1.54879,1.54884,1.54863,1.54867,239800003.0
2006-01-16 12:05:00,1.54883,1.54883,1.54857,1.54857,226199999.0
2006-01-16 12:06:00,1.54878,1.5488,1.54848,1.54866,304500000.0
2006-01-16 12:07:00,1.5488,1.54885,1.54862,1.54862,274900003.0
2006-01-16 12:08:00,1.54873,1.54883,1.54851,1.54861,391000007.0
2006-01-16 12:09:00,1.5486,1.54875,1.5486,1.54875,68000002.0
2006-01-16 12:10:00,1.54883,1.54883,1.54853,1.54853,127400001.0
2006-01-16 12:11:00,1.54878,1.54878,1.54847,1.5486,454400003.0
2006-01-16 12:12:00,1.54858,1.54878,1.54857,1.54868,388600002.0
2006-01-16 12:13:00,1.54854,1.54876,1.54852,1.54867,263599997.0
2006-01-16 12:14:00,1.54875,1.54878,1.54861,1.54861,253499995.0
2006-01-16 12:15:00,1.54877,1.54878,1.54861,1.54872,270199995.0
2006-01-16 12:16:00,1.54871,1.54887,1.54858,1.54872,125599999.0
2006-01-16 12:17:00,1.54885,1.54885,1.5487,1.54879,255600004.0
2006-01-16 12:18:00,1.5487,1.54885,1.54866,1.54878,281300002.0
2006-01-16 12:19:00,1.54867,1.54879,1.54867,1.54879,75800001.0
2006-01-16 12:20:00,1.54869,1.54879,1.54859,1.54875,243000000.0
2006-01-16 12:21:00,1.54873,1.54883,1.54854,1.54872,392900003.0
2006-01-16 12:22:00,1.54871,1.54878,1.5486,1.54865,397699999.0
2006-01-16 12:23:00,1.54864,1.5487,1.54846,1.54846,349699998.0
2006-01-16 12:24:00,1.5487,1.54875,1.5486,1.54868,293500002.0
2006-01-16 12:25:00,1.54873,1.54879,1.54847,1.54851,340999999.0
2006-01-16 12:26:00,1.54868,1.54872,1.54853,1.54854,338000002.0
2006-01-16 12:27:00,1.54859,1.5487,1.54852,1.5487,300300000.0
2006-01-16 12:28:00,1.54842,1.54876,1.54842,1.54874,243700002.0
2006-01-16 12:29:00,1.54868,1.54868,1.54842,1.54842,223599999.0
2006-01-16 12:30:00,1.54865,1.54865,1.54843,1.54847,289699996.0
2006-01-16 12:31:00,1.54867,1.54873,1.54849,1.54865,195500001.0
2006-01-16 12:32:00,1.54869,1.54875,1.54854,1.54868,355199999.0
2006-01-16 12:33:00,1.5487,1.54875,1.54862,1.54868,86599998.0
2006-01-16 12:34:00,1.54864,1.54877,1.54864,1.54877,57600000.0
2006-01-16 12:35:00,1.54874,1.54882,1.5486,1.5486,226800000.0
2006-01-16 12:36:00,1.54868,1.54879,1.5486,1.54872,208499998.0
2006-01-16 12:37:00,1.54877,1.54882,1.54862,1.54882,245300005.0
2006-01-16 12:38:00,1.54871,1.5489,1.54868,1.54886,315300001.0
2006-01-16 12:39:00,1.54871,1.54886,1.54865,1.54871,234999997.0
2006-01-16 12:40:00,1.5489,1.54895,1.54868,1.54877,219099999.0
2006-01-16 12:41:00,1.54885,1.54906,1.54881,1.54895,210700001.0
2006-01-16 12:42:00,1.54887,1.549,1.54879,1.5489,158199999.0
2006-01-16 12:43:00,1.5489,1.5489,1.54865,1.54877,364400005.0
2006-01-16 12:44:00,1.54877,1.54893,1.54861,1.54878,241500004.0
2006-01-16 12:45:00,1.54891,1.549,1.54883,1.54887,240800000.0
2006-01-16 12:46:00,1.54889,1.54901,1.54879,1.54892,373900001.0
2006-01-16 12:47:00,1.54888,1.54894,1.5487,1.54894,276900003.0
2006-01-16 12:48:00,1.5487,1.54903,1.5487,1.54903,208600002.0
2006-01-16 12:49:00,1.54892,1.54902,1.54874,1.54889,223800000.0
2006-01-16 12:50:00,1.54885,1.54898,1.54874,1.54874,453899996.0
2006-01-16 12:51:00,1.54907,1.54912,1.549,1.549,117599999.0
2006-01-16 12:52:00,1.54888,1.54911,1.54866,1.5489,442100001.0
2006-01-16 12:53:00,1.549,1.54905,1.54875,1.54897,331600001.0
2006-01-16 12:54:00,1.54889,1.5489,1.54877,1.54877,189900002.0
2006-01-16 12:55:00,1.54885,1.54896,1.54868,1.54876,327700004.0
2006-01-16 12:56:00,1.54882,1.54901,1.5487,1.54901,252500001.0
2006-01-16 12:57:00,1.54896,1.54898,1.54882,1.54887,259600002.0
2006-01-16 12:58:00,1.54878,1.54889,1.54865,1.54871,216400001.0
2006-01-16 12:59:00,1.54884,1.54897,1.54873,1.54884,155100000.0
2006-01-16 13:00:00,1.54888,1.54903,1.54886,1.54901,179400003.0
2006-01-16 13:01:00,1.54905,1.54914,1.549,1.549,187799999.0
2006-01-16 13:02:00,1.54905,1.54913,1.54888,1.54903,257900000.0
2006-01-16 13:03:00,1.5491,1.54915,1.54893,1.54908,247600002.0
2006-01-16 13:04:00,1.54907,1.54917,1.54888,1.54905,197699999.0
2006-01-16 13:05:00,1.54903,1.54916,1.54898,1.54912,229500002.0
2006-01-16 13:06:00,1.54904,1.54923,1.54897,1.54904,251000001.0
2006-01-16 13:07:00,1.5491,1.54915,1.5489,1.5489,246999993.0
2006-01-16 13:08:00,1.5491,1.54926,1.54905,1.54905,132800001.0
2006-01-16 13:09:00,1.54933,1.54947,1.54932,1.54947,182100001.0
2006-01-16 13:10:00,1.54924,1.54948,1.54924,1.5494,229100000.0
2006-01-16 13:11:00,1.54944,1.54952,1.54927,1.54932,277299999.0
2006-01-16 13:12:00,1.5494,1.5494,1.54918,1.54925,236400001.0
2006-01-16 13:13:00,1.54934,1.54938,1.54917,1.54938,283900000.0
2006-01-16 13:14:00,1.54941,1.54942,1.54919,1.54933,277500001.0
2006-01-16 13:15:00,1.54923,1.54953,1.54923,1.54935,248800004.0
2006-01-16 13:16:00,1.54932,1.54947,1.54929,1.54947,247600003.0
2006-01-16 13:17:00,1.54945,1.54961,1.54945,1.54952,353600002.0
2006-01-16 13:18:00,1.54935,1.54965,1.54935,1.54947,398400002.0
2006-01-16 13:19:00,1.54947,1.54957,1.54935,1.54957,185100000.0
2006-01-16 13:20:00,1.54957,1.54961,1.54943,1.54943,372799998.0
2006-01-16 13:21:00,1.54945,1.54952,1.54932,1.5494,173300003.0
2006-01-16 13:22:00,1.54938,1.54945,1.54928,1.5494,263199997.0
2006-01-16 13:23:00,1.54942,1.54949,1.5492,1.54936,166400000.0
2006-01-16 13:24:00,1.54922,1.54949,1.54922,1.54939,341700003.0
2006-01-16 13:25:00,1.54934,1.54945,1.54912,1.54939,370000002.0
2006-01-16 13:26:00,1.5494,1.54943,1.54907,1.54907,223400003.0
2006-01-16 13:27:00,1.54926,1.54938,1.54914,1.54914,394199998.0
2006-01-16 13:28:00,1.54913,1.54923,1.54899,1.54916,301999998.0
2006-01-16 13:29:00,1.54915,1.54919,1.54899,1.54904,264399999.0
2006-01-16 13:30:00,1.5491,1.54915,1.54899,1.54909,276699998.0
2006-01-16 13:31:00,1.54916,1.54937,1.5491,1.54922,342400002.0
2006-01-16 13:32:00,1.54932,1.54937,1.5492,1.5492,291600005.0
2006-01-16 13:33:00,1.54918,1.54942,1.54918,1.54922,216400002.0
2006-01-16 13:34:00,1.5493,1.5494,1.54914,1.5494,256100004.0
2006-01-16 13:35:00,1.54939,1.5494,1.54923,1.54923,252800000.0
2006-01-16 13:36:00,1.54952,1.54961,1.54924,1.5494,344700001.0
2006-01-16 13:37:00,1.54952,1.54963,1.5494,1.54945,238800001.0
2006-01-16 13:38:00,1.5495,1.54953,1.5494,1.54946,183100002.0
2006-01-16 13:39:00,1.54951,1.54958,1.54939,1.54942,271099999.0
2006-01-16 13:40:00,1.54949,1.54967,1.54938,1.54959,295300001.0
2006-01-16 13:41:00,1.54957,1.54957,1.54928,1.54928,42299999.0
2006-01-16 13:42:00,1.54937,1.54955,1.54929,1.54937,472799997.0
2006-01-16 13:43:00,1.5495,1.5495,1.54924,1.54924,176200002.0
2006-01-16 13:44:00,1.54925,1.54938,1.54914,1.54937,281999997.0
2006-01-16 13:45:00,1.54936,1.5496,1.54933,1.54943,323100002.0
2006-01-16 13:46:00,1.54943,1.54943,1.54922,1.54928,259500002.0
2006-01-16 13:47:00,1.54933,1.54951,1.54924,1.54942,206499998.0
2006-01-16 13:48:00,1.54942,1.54951,1.54921,1.54942,396200000.0
2006-01-16 13:49:00,1.54945,1.54945,1.54934,1.54934,134600001.0
2006-01-16 13:50:00,1.54931,1.5495,1.54926,1.54942,343800002.0
2006-01-16 13:51:00,1.54936,1.54951,1.54925,1.54932,465700003.0
2006-01-16 13:52:00,1.54935,1.54947,1.54935,1.54947,125400001.0
2006-01-16 13:53:00,1.54951,1.54951,1.54929,1.54929,165800000.0
2006-01-16 13:54:00,1.54954,1.54954,1.54926,1.5494,234800000.0
2006-01-16 13:55:00,1.54945,1.54945,1.54926,1.5494,328800003.0
2006-01-16 13:56:00,1.54947,1.54947,1.5493,1.54937,233400001.0
2006-01-16 13:57:00,1.54928,1.54938,1.5492,1.54922,268500006.0
2006-01-16 13:58:00,1.54927,1.5493,1.54914,1.54919,102500000.0
2006-01-16 13:59:00,1.54903,1.54923,1.54901,1.54923,169200000.0
2006-01-16 14:00:00,1.54919,1.54924,1.54911,1.54921,273300005.0
2006-01-16 14:01:00,1.54925,1.54933,1.54911,1.54924,456600005.0
2006-01-16 14:02:00,1.54927,1.5495,1.54923,1.54943,457500002.0
2006-01-16 14:03:00,1.54925,1.5495,1.54904,1.5493,157000002.0
2006-01-16 14:04:00,1.54939,1.54948,1.54929,1.54932,359000002.0
2006-01-16 14:05:00,1.54941,1.54941,1.54935,1.54935,73399998.0
2006-01-16 14:06:00,1.54933,1.54943,1.54922,1.54941,230699999.0
2006-01-16 14:07:00,1.5494,1.54946,1.54929,1.54934,361000001.0
2006-01-16 14:08:00,1.5493,1.54949,1.54928,1.5494,345100004.0
2006-01-16 14:09:00,1.54928,1.54959,1.54928,1.54959,339600001.0
2006-01-16 14:10:00,1.54945,1.54966,1.54945,1.54964,379600001.0
2006-01-16 14:11:00,1.5496,1.54975,1.54953,1.54961,392299999.0
2006-01-16 14:12:00,1.54946,1.54968,1.54946,1.5496,412800003.0
2006-01-16 14:13:00,1.54962,1.54968,1.54943,1.54968,242300002.0
2006-01-16 14:14:00,1.54956,1.54974,1.54951,1.54957,258099997.0
2006-01-16 14:15:00,1.54966,1.54981,1.54963,1.54964,200900000.0
2006-01-16 14:16:00,1.54964,1.54974,1.54951,1.54955,150500001.0
2006-01-16 14:17:00,1.54962,1.54971,1.54947,1.54959,293600005.0
2006-01-16 14:18:00,1.54948,1.54959,1.54938,1.54945,339100002.0
2006-01-16 14:19:00,1.54963,1.54963,1.54942,1.54946,285300000.0
2006-01-16 14:20:00,1.54953,1.54966,1.54928,1.54965,402099998.0
2006-01-16 14:21:00,1.5496,1.54968,1.54947,1.54958,280500004.0
2006-01-16 14:22:00,1.54958,1.54963,1.54945,1.54956,338900003.0
2006-01-16 14:23:00,1.54954,1.54962,1.54937,1.54954,335500003.0
2006-01-16 14:24:00,1.54952,1.54972,1.54952,1.54963,397599997.0
2006-01-16 14:25:00,1.54968,1.54972,1.54965,1.54965,75100000.0
2006-01-16 14:26:00,1.54976,1.54976,1.54945,1.5497,414400002.0
2006-01-16 14:27:00,1.54961,1.54993,1.54945,1.54993,377200003.0
2006-01-16 14:28:00,1.54966,1.5499,1.54966,1.54988,321100001.0
2006-01-16 14:29:00,1.5499,1.54993,1.54972,1.5498,296600001.0
2006-01-16 14:30:00,1.54977,1.54985,1.54959,1.54975,431199999.0
2006-01-16 14:31:00,1.5498,1.5498,1.54956,1.54973,218699999.0
2006-01-16 14:32:00,1.54985,1.54988,1.54962,1.54975,400600005.0
2006-01-16 14:33:00,1.54972,1.54992,1.54972,1.54992,218699999.0
2006-01-16 14:34:00,1.54987,1.54995,1.54974,1.54984,172000003.0
2006-01-16 14:35:00,1.54982,1.55009,1.5497,1.5499,484099998.0
2006-01-16 14:36:00,1.54984,1.55005,1.54984,1.55005,143800000.0
2006-01-16 14:37:00,1.55001,1.55011,1.54995,1.55009,240000001.0
2006-01-16 14:38:00,1.55006,1.55016,1.55001,1.55009,239400000.0
2006-01-16 14:39:00,1.55023,1.55025,1.55007,1.55023,214599998.0
2006-01-16 14:40:00,1.5503,1.5503,1.55003,1.55008,214999998.0
2006-01-16 14:41:00,1.55015,1.55015,1.54997,1.54997,56400000.0
2006-01-16 14:42:00,1.55014,1.55014,1.5498,1.55003,429000005.0
2006-01-16 14:43:00,1.55006,1.55006,1.54978,1.54997,394000004.0
2006-01-16 14:44:00,1.55003,1.55012,1.54992,1.54992,296300005.0
2006-01-16 14:45:00,1.55013,1.55013,1.54997,1.55013,147199998.0
2006-01-16 14:46:00,1.55013,1.55018,1.55003,1.5501,79900001.0
2006-01-16 14:47:00,1.55008,1.55013,1.54991,1.55001,266500001.0
2006-01-16 14:48:00,1.54998,1.55012,1.54988,1.55002,91800000.0
2006-01-16 14:49:00,1.54992,1.55015,1.54992,1.55008,256599997.0
2006-01-16 14:50:00,1.55007,1.55014,1.54992,1.55007,341099999.0
2006-01-16 14:51:00,1.54995,1.55014,1.54981,1.5501,316100002.0
2006-01-16 14:52:00,1.55008,1.55015,1.55001,1.55012,239799999.0
2006-01-16 14:53:00,1.55008,1.5501,1.54983,1.54983,178700001.0
2006-01-16 14:54:00,1.54996,1.55004,1.54972,1.54986,220400004.0
2006-01-16 14:55:00,1.54983,1.54987,1.54968,1.54969,119000002.0
2006-01-16 14:56:00,1.54984,1.54999,1.54976,1.54995,374200002.0
2006-01-16 14:57:00,1.54984,1.54998,1.5498,1.5499,451000003.0
2006-01-16 14:58:00,1.54987,1.54995,1.54977,1.5498,159900000.0
2006-01-16 14:59:00,1.54964,1.54978,1.54949,1.54971,250700001.0
2006-01-16 15:00:00,1.54967,1.54974,1.54959,1.5497,199399999.0
2006-01-16 15:01:00,1.54955,1.54964,1.54937,1.54954,254700002.0
2006-01-16 15:02:00,1.54955,1.54957,1.54942,1.54942,136900000.0
2006-01-16 15:03:00,1.5495,1.54955,1.5494,1.5494,142099999.0
2006-01-16 15:04:00,1.54949,1.54949,1.54927,1.54932,316200001.0
2006-01-16 15:05:00,1.54922,1.54937,1.54908,1.54917,388900000.0
2006-01-16 15:06:00,1.54927,1.54952,1.54919,1.54939,121600000.0
2006-01-16 15:07:00,1.54948,1.54974,1.54939,1.54958,132000000.0
2006-01-16 15:08:00,1.54956,1.5497,1.54938,1.54958,130200000.0
2006-01-16 15:09:00,1.54953,1.54966,1.54947,1.54959,88699999.0
2006-01-16 15:10:00,1.54952,1.5497,1.54944,1.5496,437399996.0
2006-01-16 15:11:00,1.54948,1.54964,1.54948,1.54964,348900002.0
2006-01-16 15:12:00,1.5496,1.5496,1.5494,1.54942,371500004.0
2006-01-16 15:13:00,1.54953,1.54961,1.54947,1.54954,52000000.0
2006-01-16 15:14:00,1.54957,1.54972,1.54944,1.54957,173300000.0
2006-01-16 15:15:00,1.54953,1.54968,1.54943,1.54943,493700005.0
2006-01-16 15:16:00,1.54963,1.54963,1.54951,1.54955,204400000.0
2006-01-16 15:17:00,1.54955,1.54963,1.54946,1.54963,285199998.0
2006-01-16 15:18:00,1.54967,1.54967,1.54929,1.54944,306199997.0
2006-01-16 15:19:00,1.54954,1.54962,1.5494,1.54957,332200002.0
2006-01-16 15:20:00,1.54962,1.54978,1.5495,1.54968,251400000.0
2006-01-16 15:21:00,1.54956,1.54972,1.54945,1.5496,280600002.0
2006-01-16 15:22:00,1.54968,1.54977,1.5495,1.54963,258700000.0
2006-01-16 15:23:00,1.5496,1.54963,1.54931,1.54931,139400001.0
2006-01-16 15:24:00,1.5495,1.54971,1.5494,1.54962,268600004.0
2006-01-16 15:25:00,1.54953,1.54962,1.54935,1.54947,321100005.0
2006-01-16 15:26:00,1.54958,1.54977,1.54952,1.54963,330299998.0
2006-01-16 15:27:00,1.54966,1.54973,1.54952,1.54973,326600000.0
2006-01-16 15:28:00,1.54965,1.54968,1.54952,1.54957,245400002.0
2006-01-16 15:29:00,1.54975,1.54975,1.54949,1.54949,336500001.0
2006-01-16 15:30:00,1.54965,1.54973,1.54942,1.54963,207800001.0
2006-01-16 15:31:00,1.54966,1.5498,1.5496,1.54973,291600000.0
2006-01-16 15:32:00,1.54973,1.54977,1.54957,1.54972,454800002.0
2006-01-16 15:33:00,1.54966,1.54975,1.54949,1.54975,288899996.0
2006-01-16 15:34:00,1.54973,1.54973,1.54943,1.54943,120900000.0
2006-01-16 15:35:00,1.54965,1.54973,1.54951,1.54968,272599996.0
2006-01-16 15:36:00,1.54949,1.54971,1.54949,1.5497,178600002.0
2006-01-16 15:37:00,1.54969,1.54973,1.5495,1.5495,222000001.0
2006-01-16 15:38:00,1.5497,1.54978,1.54955,1.54955,241299999.0
2006-01-16 15:39:00,1.54966,1.54966,1.54946,1.5496,268200004.0
2006-01-16 15:40:00,1.54949,1.5497,1.54949,1.54968,327899999.0
2006-01-16 15:41:00,1.54945,1.54971,1.54943,1.54957,496199995.0
2006-01-16 15:42:00,1.54946,1.54964,1.54946,1.54964,63900002.0
2006-01-16 15:43:00,1.54972,1.54985,1.54964,1.54971,156900001.0
2006-01-16 15:44:00,1.54977,1.54981,1.54959,1.5497,279100001.0
2006-01-16 15:45:00,1.54983,1.54991,1.54969,1.54969,335500002.0
2006-01-16 15:46:00,1.54983,1.54993,1.54966,1.54971,304500001.0
2006-01-16 15:47:00,1.54986,1.54999,1.54985,1.54998,284799999.0
2006-01-16 15:48:00,1.54998,1.54998,1.54968,1.54974,278400002.0
2006-01-16 15:49:00,1.54969,1.54996,1.54969,1.54995,251600000.0
2006-01-16 15:50:00,1.54975,1.54988,1.54966,1.54988,320900000.0
2006-01-16 15:51:00,1.5499,1.54993,1.54962,1.54962,238700002.0
2006-01-16 15:52:00,1.54972,1.54987,1.54962,1.54967,371900005.0
2006-01-16 15:53:00,1.54973,1.54975,1.54952,1.54952,153900000.0
2006-01-16 15:54:00,1.5497,1.54983,1.54953,1.54974,275999998.0
2006-01-16 15:55:00,1.54977,1.54978,1.54953,1.5497,300599997.0
2006-01-16 15:56:00,1.54968,1.54983,1.5496,1.54983,384800006.0
2006-01-16 15:57:00,1.54966,1.54985,1.54966,1.5498,285699994.0
2006-01-16 15:58:00,1.54976,1.54983,1.54967,1.54978,244000000.0
2006-01-16 15:59:00,1.54985,1.54985,1.54971,1.54971,106699999.0
2006-01-16 16:00:00,1.5498,1.54985,1.54972,1.54978,109899998.0
2006-01-16 16:01:00,1.54973,1.54988,1.54956,1.54973,237100002.0
2006-01-16 16:02:00,1.54984,1.54995,1.54969,1.54975,200499999.0
2006-01-16 16:03:00,1.54988,1.54997,1.54965,1.54991,378299996.0
2006-01-16 16:04:00,1.5498,1.5499,1.5498,1.5499,39100000.0
2006-01-16 16:05:00,1.54993,1.54993,1.5497,1.54976,227699998.0
2006-01-16 16:06:00,1.54972,1.55013,1.54972,1.55013,384800003.0
2006-01-16 16:07:00,1.55012,1.5502,1.54993,1.54997,236300001.0
2006-01-16 16:08:00,1.55,1.55025,1.55,1.55008,261599999.0
2006-01-16 16:09:00,1.55023,1.55026,1.55006,1.5501,381200001.0
2006-01-16 16:10:00,1.55024,1.55024,1.54989,1.55003,304000003.0
2006-01-16 16:11:00,1.55005,1.55005,1.54978,1.54983,170199998.0
2006-01-16 16:12:00,1.54991,1.55007,1.54969,1.54969,112500000.0
2006-01-16 16:13:00,1.54958,1.54981,1.54944,1.54956,338800000.0
2006-01-16 16:14:00,1.54951,1.54975,1.54935,1.54975,394100001.0
2006-01-16 16:15:00,1.54933,1.54976,1.54933,1.54972,151299999.0
2006-01-16 16:16:00,1.5497,1.54976,1.54953,1.5496,472800004.0
2006-01-16 16:17:00,1.54958,1.54969,1.54949,1.54965,372299997.0
2006-01-16 16:18:00,1.54957,1.54965,1.54946,1.54965,187500001.0
2006-01-16 16:19:00,1.5496,1.54965,1.54946,1.5495,354999997.0
2006-01-16 16:20:00,1.54954,1.54972,1.54954,1.54972,39200000.0
2006-01-16 16:21:00,1.54978,1.54978,1.54964,1.54964,86200001.0
2006-01-16 16:22:00,1.54964,1.54976,1.54963,1.54973,131700001.0
2006-01-16 16:23:00,1.54969,1.54975,1.54958,1.54968,68000000.0
2006-01-16 16:24:00,1.54967,1.54979,1.54954,1.54965,301499997.0
2006-01-16 16:25:00,1.54973,1.5498,1.5496,1.54978,311200003.0
2006-01-16 16:26:00,1.54966,1.54977,1.5495,1.54962,185099998.0
2006-01-16 16:27:00,1.54965,1.54992,1.54965,1.5498,343499999.0
2006-01-16 16:28:00,1.54975,1.54985,1.54962,1.54968,194700002.0
2006-01-16 16:29:00,1.54978,1.54988,1.54971,1.54988,149799999.0
2006-01-16 16:30:00,1.54956,1.54992,1.54956,1.5498,136500000.0
2006-01-16 16:31:00,1.5496,1.54981,1.54947,1.54981,330700001.0
2006-01-16 16:32:00,1.54978,1.54987,1.54977,1.54987,110199998.0
2006-01-16 16:33:00,1.54987,1.55007,1.54982,1.54982,333100003.0
2006-01-16 16:34:00,1.55006,1.55006,1.54983,1.54997,407100002.0
2006-01-16 16:35:00,1.54997,1.54997,1.54984,1.54984,95799999.0
2006-01-16 16:36:00,1.54981,1.55001,1.54981,1.54997,172900000.0
2006-01-16 16:37:00,1.5499,1.54998,1.54978,1.54988,196400000.0
2006-01-16 16:38:00,1.5498,1.55002,1.54974,1.55002,467800000.0
2006-01-16 16:39:00,1.54995,1.55017,1.54993,1.55013,258799997.0
2006-01-16 16:40:00,1.54999,1.5502,1.54999,1.5502,87999997.0
2006-01-16 16:41:00,1.55025,1.55035,1.55014,1.55014,350600007.0
2006-01-16 16:42:00,1.55024,1.55041,1.5501,1.5503,401700004.0
2006-01-16 16:43:00,1.55024,1.55033,1.55001,1.55019,194400005.0
2006-01-16 16:44:00,1.55016,1.55034,1.55016,1.55023,272900006.0
2006-01-16 16:45:00,1.55017,1.55021,1.55,1.55003,333500004.0
2006-01-16 16:46:00,1.55017,1.55022,1.55,1.55017,378400002.0
2006-01-16 16:47:00,1.55009,1.55018,1.54996,1.55009,447400000.0
2006-01-16 16:48:00,1.55015,1.55015,1.54995,1.54996,146100002.0
2006-01-16 16:49:00,1.55013,1.55019,1.55007,1.55016,36600000.0
2006-01-16 16:50:00,1.55025,1.55025,1.5502,1.5502,17800000.0
2006-01-16 16:51:00,1.55,1.55018,1.54983,1.55002,400200003.0
2006-01-16 16:52:00,1.55012,1.5502,1.55004,1.55012,195299998.0
2006-01-16 16:53:00,1.55009,1.55022,1.55008,1.55008,226900002.0
2006-01-16 16:54:00,1.55012,1.55025,1.54997,1.55003,374000001.0
2006-01-16 16:55:00,1.55015,1.55023,1.54997,1.55017,483999998.0
2006-01-16 16:56:00,1.55,1.55015,1.55,1.55015,199500003.0
2006-01-16 16:57:00,1.55013,1.55024,1.55003,1.55003,359800005.0
2006-01-16 16:58:00,1.54984,1.55018,1.54984,1.55007,253700000.0
2006-01-16 16:59:00,1.55003,1.55018,1.54985,1.55008,119100000.0
2006-01-16 17:00:00,1.55013,1.55025,1.5499,1.5501,455100000.0
2006-01-16 17:01:00,1.55007,1.55015,1.54991,1.55015,331800004.0
2006-01-16 17:02:00,1.55013,1.55021,1.54982,1.55001,214399998.0
2006-01-16 17:03:00,1.55011,1.55011,1.5498,1.5498,297100002.0
2006-01-16 17:04:00,1.54992,1.55005,1.54964,1.54981,298100005.0
2006-01-16 17:05:00,1.54986,1.55014,1.54983,1.55014,365899996.0
2006-01-16 17:06:00,1.55007,1.55017,1.54998,1.55013,151200001.0
2006-01-16 17:07:00,1.55015,1.55015,1.54995,1.54999,217999998.0
2006-01-16 17:08:00,1.54999,1.5501,1.54989,1.55008,267400002.0
2006-01-16 17:09:00,1.55008,1.55012,1.54995,1.55001,224399997.0
2006-01-16 17:10:00,1.54989,1.55008,1.54987,1.55003,235600003.0
2006-01-16 17:11:00,1.55003,1.55017,1.54997,1.55011,338600000.0
2006-01-16 17:12:00,1.5501,1.55025,1.55006,1.55025,370700003.0
2006-01-16 17:13:00,1.55019,1.55028,1.54997,1.55018,462400000.0
2006-01-16 17:14:00,1.55022,1.55022,1.55,1.55006,215700001.0
2006-01-16 17:15:00,1.55021,1.55021,1.5499,1.55021,302299996.0
2006-01-16 17:16:00,1.55015,1.55022,1.54997,1.55012,541700001.0
2006-01-16 17:17:00,1.5502,1.55032,1.5501,1.55022,189299998.0
2006-01-16 17:18:00,1.5502,1.5504,1.55004,1.55029,422199998.0
2006-01-16 17:19:00,1.55022,1.55033,1.55014,1.55024,254000001.0
2006-01-16 17:20:00,1.55028,1.55035,1.55018,1.5503,346600004.0
2006-01-16 17:21:00,1.55032,1.55032,1.55023,1.55023,165400004.0
2006-01-16 17:22:00,1.55021,1.55027,1.55003,1.55015,279500001.0
2006-01-16 17:23:00,1.55026,1.5503,1.55011,1.55014,236300000.0
2006-01-16 17:24:00,1.55027,1.55035,1.55012,1.55012,413600006.0
2006-01-16 17:25:00,1.55024,1.55031,1.55017,1.55028,281900001.0
2006-01-16 17:26:00,1.55022,1.55029,1.55009,1.55011,282900005.0
2006-01-16 17:27:00,1.55022,1.55033,1.55015,1.55021,351699998.0
2006-01-16 17:28:00,1.55018,1.55033,1.55006,1.55016,252900001.0
2006-01-16 17:29:00,1.55018,1.55028,1.55008,1.55023,327400003.0
2006-01-16 17:30:00,1.54998,1.5502,1.54998,1.55017,290499999.0
2006-01-16 17:31:00,1.55012,1.55019,1.55,1.55004,538700004.0
2006-01-16 17:32:00,1.54996,1.55022,1.54995,1.55013,259499997.0
2006-01-16 17:33:00,1.55008,1.55018,1.54982,1.54995,256399998.0
2006-01-16 17:34:00,1.55012,1.55033,1.55012,1.55027,398700001.0
2006-01-16 17:35:00,1.55021,1.55021,1.54992,1.54992,269900003.0
2006-01-16 17:36:00,1.54983,1.55016,1.54983,1.55004,252199995.0
2006-01-16 17:37:00,1.54983,1.55008,1.54983,1.55008,269699998.0
2006-01-16 17:38:00,1.55008,1.55017,1.54994,1.54998,294700004.0
2006-01-16 17:39:00,1.55008,1.55017,1.54994,1.55014,344599999.0
2006-01-16 17:40:00,1.54989,1.55015,1.54989,1.55015,257499999.0
2006-01-16 17:41:00,1.55016,1.55016,1.54998,1.55001,288400002.0
2006-01-16 17:42:00,1.55018,1.55027,1.55005,1.55006,319900001.0
2006-01-16 17:43:00,1.55014,1.55028,1.54999,1.54999,223000003.0
2006-01-16 17:44:00,1.5498,1.55019,1.5498,1.55016,399500006.0
2006-01-16 17:45:00,1.54995,1.55015,1.54994,1.5501,389599998.0
2006-01-16 17:46:00,1.55015,1.55015,1.54992,1.54999,244500000.0
2006-01-16 17:47:00,1.55021,1.55021,1.55007,1.55008,269800000.0
2006-01-16 17:48:00,1.55011,1.55023,1.54996,1.55011,180699998.0
2006-01-16 17:49:00,1.55014,1.5504,1.55013,1.55022,321000001.0
2006-01-16 17:50:00,1.5502,1.55067,1.5502,1.55067,242799995.0
2006-01-16 17:51:00,1.55068,1.55088,1.55054,1.55077,168500001.0
2006-01-16 17:52:00,1.55098,1.55109,1.55084,1.55101,268500002.0
2006-01-16 17:53:00,1.55098,1.55113,1.55085,1.55091,214599999.0
2006-01-16 17:54:00,1.55101,1.55117,1.55095,1.55107,411700003.0
2006-01-16 17:55:00,1.55101,1.55108,1.55087,1.55095,256900002.0
2006-01-16 17:56:00,1.55082,1.5509,1.55065,1.55065,205999998.0
2006-01-16 17:57:00,1.55075,1.55098,1.55075,1.5508,265800003.0
2006-01-16 17:58:00,1.5506,1.55091,1.5506,1.5509,213999998.0
2006-01-16 17:59:00,1.55094,1.55108,1.55081,1.55093,123800001.0
2006-01-16 18:00:00,1.55112,1.55126,1.55093,1.55098,351700002.0
2006-01-16 18:01:00,1.5505,1.5507,1.5505,1.5507,1860599996.0
2006-01-16 18:04:00,1.5507,1.5507,1.5505,1.5505,1860599996.0
2006-01-16 18:09:00,1.55061,1.55087,1.55061,1.55068,1860599996.0
2006-01-16 18:11:00,1.55042,1.55054,1.55024,1.55035,1360200006.0
2006-01-16 18:12:00,1.55058,1.55066,1.55049,1.55049,2007799991.0
2006-01-16 18:13:00,1.55064,1.55064,1.55038,1.55038,1470799999.0
2006-01-16 18:15:00,1.5506,1.55063,1.55044,1.55059,826900003.0
2006-01-16 18:17:00,1.55057,1.55066,1.55038,1.55045,1992299993.0
2006-01-16 18:18:00,1.55048,1.5506,1.55033,1.55041,738400007.0
2006-01-16 18:19:00,1.55048,1.55057,1.55031,1.5505,2058799999.0
2006-01-16 18:20:00,1.55053,1.55066,1.55043,1.5506,1816299995.0
2006-01-16 18:21:00,1.55056,1.55064,1.55042,1.55055,791399997.0
2006-01-16 18:22:00,1.55043,1.55058,1.55038,1.55058,802899997.0
2006-01-16 18:25:00,1.55035,1.55041,1.5502,1.55041,1438999999.0
2006-01-16 18:27:00,1.55037,1.55045,1.55013,1.55028,1322500007.0
2006-01-16 18:29:00,1.55041,1.5505,1.55029,1.55031,1561899992.0
2006-01-16 18:30:00,1.55024,1.55049,1.55024,1.55048,845099994.0
2006-01-16 18:31:00,1.55036,1.5505,1.55027,1.5505,916500008.0
2006-01-16 18:32:00,1.55057,1.55066,1.55036,1.55037,1509000006.0
2006-01-16 18:33:00,1.55056,1.55064,1.55039,1.55064,2049200006.0
2006-01-16 18:34:00,1.5507,1.5509,1.5507,1.5509,2039500012.0
2006-01-16 18:35:00,1.55067,1.55075,1.55056,1.55063,2039500012.0
2006-01-16 18:36:00,1.55055,1.5507,1.55042,1.55045,1186400003.0
2006-01-16 18:37:00,1.55057,1.55066,1.55038,1.55047,1892400002.0
2006-01-16 18:38:00,1.55058,1.55058,1.55031,1.55032,1679199987.0
2006-01-16 18:39:00,1.55051,1.55074,1.55043,1.55059,1763000010.0
2006-01-16 18:41:00,1.55067,1.55088,1.55054,1.55065,658500001.0
2006-01-16 18:42:00,1.55073,1.55083,1.55038,1.55065,1185399996.0
2006-01-16 18:43:00,1.55077,1.5509,1.55069,1.55083,348000005.0
2006-01-16 18:44:00,1.55088,1.55098,1.55054,1.55055,1016200008.0
2006-01-16 18:45:00,1.55066,1.55079,1.55047,1.55062,576700000.0
2006-01-16 18:46:00,1.55077,1.55077,1.55048,1.55048,305500001.0
2006-01-16 18:47:00,1.55058,1.55078,1.55057,1.55078,216899998.0
2006-01-16 18:48:00,1.55077,1.55084,1.55064,1.55064,1089100006.0
2006-01-16 18:49:00,1.55077,1.55084,1.55067,1.55084,473399996.0
2006-01-16 18:50:00,1.55078,1.55078,1.55054,1.55055,792900007.0
2006-01-16 18:51:00,1.55072,1.55091,1.55059,1.55061,1556100002.0
2006-01-16 18:52:00,1.55077,1.551,1.55069,1.551,1387399996.0
2006-01-16 18:53:00,1.55088,1.55099,1.55072,1.55096,1231100007.0
2006-01-16 18:54:00,1.5509,1.55097,1.55076,1.55084,606700002.0
2006-01-16 18:55:00,1.55097,1.55104,1.55071,1.55071,1579799996.0
2006-01-16 18:56:00,1.55082,1.55093,1.55075,1.55093,1071300006.0
2006-01-16 18:57:00,1.55089,1.55097,1.55081,1.55095,726499997.0
2006-01-16 18:58:00,1.55096,1.55096,1.55059,1.55075,1137600002.0
2006-01-16 18:59:00,1.5508,1.55096,1.55076,1.55078,1486000001.0
2006-01-16 19:00:00,1.55075,1.55075,1.55052,1.55062,481400001.0
2006-01-16 19:01:00,1.55055,1.55063,1.55037,1.55053,335199999.0
2006-01-16 19:02:00,1.55034,1.55059,1.55034,1.55051,943999995.0
2006-01-16 19:03:00,1.5504,1.55053,1.55037,1.55048,362500003.0
2006-01-16 19:04:00,1.55046,1.55062,1.55044,1.55052,165800002.0
2006-01-16 19:05:00,1.55055,1.55055,1.55035,1.5504,478400003.0
2006-01-16 19:06:00,1.55039,1.55051,1.55028,1.55046,1850600002.0
2006-01-16 19:07:00,1.55034,1.55051,1.55028,1.55043,760500004.0
2006-01-16 19:08:00,1.55051,1.55057,1.55034,1.55039,1436300011.0
2006-01-16 19:09:00,1.5504,1.55058,1.55032,1.55036,1468099997.0
2006-01-16 19:10:00,1.55035,1.55062,1.55035,1.55051,1032799995.0
2006-01-16 19:11:00,1.55047,1.55055,1.55038,1.5505,1528500003.0
2006-01-16 19:12:00,1.55033,1.5505,1.55033,1.5505,879500007.0
2006-01-16 19:13:00,1.5505,1.55055,1.55037,1.5505,615600003.0
2006-01-16 19:14:00,1.5504,1.55055,1.55039,1.55055,283000001.0
2006-01-16 19:15:00,1.55057,1.55064,1.55045,1.55063,1237899998.0
2006-01-16 19:16:00,1.55058,1.55065,1.55046,1.55058,476300000.0
2006-01-16 19:17:00,1.55065,1.55068,1.5504,1.5504,737300000.0
2006-01-16 19:18:00,1.55053,1.55065,1.55045,1.55058,647499995.0
2006-01-16 19:19:00,1.55058,1.55068,1.55045,1.55056,863099998.0
2006-01-16 19:20:00,1.55065,1.55065,1.55038,1.5505,984199997.0
2006-01-16 19:21:00,1.55046,1.55065,1.55046,1.5506,1319200007.0
2006-01-16 19:22:00,1.5505,1.5506,1.5505,1.5506,272599999.0
2006-01-16 19:23:00,1.55049,1.5506,1.5504,1.55055,695800005.0
2006-01-16 19:24:00,1.55057,1.55065,1.55044,1.55056,625699995.0
2006-01-16 19:25:00,1.5506,1.55065,1.55044,1.55044,850000001.0
2006-01-16 19:26:00,1.55054,1.55065,1.55041,1.5506,878100002.0
2006-01-16 19:27:00,1.5506,1.55065,1.55048,1.55048,1218200010.0
2006-01-16 19:28:00,1.55058,1.55065,1.55047,1.55048,465100000.0
2006-01-16 19:29:00,1.55058,1.55065,1.55036,1.55036,849399998.0
2006-01-16 19:31:00,1.55064,1.55083,1.55047,1.55068,1598400003.0
2006-01-16 19:32:00,1.55068,1.55075,1.55056,1.55056,912600013.0
2006-01-16 19:33:00,1.55068,1.55077,1.55055,1.55055,777300004.0
2006-01-16 19:34:00,1.5507,1.55077,1.5505,1.5506,1715400005.0
2006-01-16 19:35:00,1.5507,1.55075,1.5504,1.55067,745899998.0
2006-01-16 19:36:00,1.55075,1.55075,1.55043,1.55049,718000000.0
2006-01-16 19:37:00,1.5507,1.55075,1.5506,1.55068,362799999.0
2006-01-16 19:38:00,1.55071,1.55082,1.55062,1.55075,724900001.0
2006-01-16 19:39:00,1.55055,1.55078,1.55048,1.55064,1147299995.0
2006-01-16 19:40:00,1.55063,1.55077,1.55059,1.5507,714199997.0
2006-01-16 19:41:00,1.55062,1.55077,1.55062,1.55071,503200001.0
2006-01-16 19:42:00,1.55057,1.55071,1.55051,1.55067,698400002.0
2006-01-16 19:43:00,1.55077,1.55078,1.5506,1.5506,467700003.0
2006-01-16 19:44:00,1.55075,1.55077,1.55057,1.5506,857899998.0
2006-01-16 19:45:00,1.55058,1.55075,1.55053,1.55075,341500004.0
2006-01-16 19:46:00,1.55067,1.55075,1.55054,1.5507,560400002.0
2006-01-16 19:47:00,1.55065,1.55077,1.55052,1.55065,281400000.0
2006-01-16 19:48:00,1.55063,1.55073,1.55061,1.55067,686799994.0
2006-01-16 19:49:00,1.55067,1.55073,1.55053,1.55065,1490000009.0
2006-01-16 19:50:00,1.55064,1.55065,1.55051,1.55054,169399999.0
2006-01-16 19:51:00,1.55052,1.55055,1.55044,1.5505,554899999.0
2006-01-16 19:52:00,1.55052,1.55052,1.55034,1.55042,282900000.0
2006-01-16 19:53:00,1.55036,1.55044,1.55015,1.55027,565200006.0
2006-01-16 19:54:00,1.5503,1.55035,1.5502,1.5502,348300000.0
2006-01-16 19:55:00,1.55039,1.55046,1.55025,1.55025,699499996.0
2006-01-16 19:56:00,1.55037,1.55039,1.55013,1.55023,1148300003.0
2006-01-16 19:57:00,1.55021,1.55037,1.55014,1.55027,1489100007.0
2006-01-16 19:58:00,1.55013,1.5504,1.55013,1.55033,1715800010.0
2006-01-16 19:59:00,1.5503,1.55045,1.55025,1.5504,932400002.0
2006-01-16 20:00:00,1.55045,1.55045,1.55024,1.55024,675899994.0
2006-01-16 20:01:00,1.55029,1.55045,1.5502,1.55025,848399995.0
2006-01-16 20:02:00,1.55024,1.55049,1.55024,1.55049,420899998.0
2006-01-16 20:03:00,1.5505,1.55055,1.5504,1.55048,189799998.0
2006-01-16 20:04:00,1.5504,1.5505,1.55035,1.55039,326799999.0
2006-01-16 20:05:00,1.55027,1.55039,1.55024,1.55035,418500003.0
2006-01-16 20:06:00,1.5503,1.55035,1.5503,1.55035,422800002.0
2006-01-16 20:07:00,1.55035,1.55041,1.55014,1.55025,341000005.0
2006-01-16 20:08:00,1.55032,1.55046,1.55025,1.55032,1233599991.0
2006-01-16 20:09:00,1.55023,1.55043,1.55022,1.55038,427899998.0
2006-01-16 20:10:00,1.55031,1.55049,1.55031,1.55041,389900002.0
2006-01-16 20:11:00,1.55036,1.5504,1.5502,1.55023,922500007.0
2006-01-16 20:12:00,1.55023,1.5503,1.55009,1.55028,393600000.0
2006-01-16 20:13:00,1.55026,1.55033,1.5501,1.55013,1882700018.0
2006-01-16 20:14:00,1.55011,1.55027,1.5501,1.55022,481999999.0
2006-01-16 20:15:00,1.5502,1.55032,1.5501,1.55024,1165599996.0
2006-01-16 20:16:00,1.55035,1.55038,1.5502,1.5502,2027299999.0
2006-01-16 20:17:00,1.55028,1.55038,1.5502,1.55038,346000001.0
2006-01-16 20:18:00,1.55035,1.55035,1.5502,1.5502,587600002.0
2006-01-16 20:21:00,1.55024,1.55045,1.55024,1.55037,721900005.0
2006-01-16 20:22:00,1.55032,1.55048,1.55032,1.55045,668500000.0
2006-01-16 20:23:00,1.55037,1.55043,1.55013,1.55022,1182500008.0
2006-01-16 20:24:00,1.55037,1.55043,1.5502,1.5503,705499998.0
2006-01-16 20:25:00,1.55029,1.55045,1.5502,1.55043,912400008.0
2006-01-16 20:26:00,1.55047,1.55051,1.55042,1.55042,349000004.0
2006-01-16 20:27:00,1.5505,1.5505,1.55025,1.55026,583200002.0
2006-01-16 20:29:00,1.55027,1.55027,1.54996,1.54996,1370100005.0
2006-01-16 20:31:00,1.55009,1.55028,1.55003,1.55017,1848800000.0
2006-01-16 20:33:00,1.55009,1.55025,1.54995,1.55012,573299997.0
2006-01-16 20:34:00,1.54991,1.55009,1.54991,1.55005,391699999.0
2006-01-16 20:35:00,1.5499,1.5501,1.54988,1.5501,525899998.0
2006-01-16 20:36:00,1.5499,1.55016,1.54982,1.5501,586700003.0
2006-01-16 20:37:00,1.55008,1.55017,1.5499,1.5499,1177000001.0
2006-01-16 20:38:00,1.55005,1.5501,1.54986,1.5499,1834700017.0
2006-01-16 20:39:00,1.55002,1.55005,1.54983,1.54984,1086400000.0
2006-01-16 20:40:00,1.55001,1.55015,1.5499,1.55005,1497599998.0
2006-01-16 20:41:00,1.54997,1.5501,1.54978,1.55,346499998.0
2006-01-16 20:42:00,1.54993,1.55014,1.54989,1.5501,294699997.0
2006-01-16 20:43:00,1.55014,1.55039,1.55011,1.55024,686400003.0
2006-01-16 20:44:00,1.55005,1.5503,1.55005,1.55023,1226000003.0
2006-01-16 20:45:00,1.55025,1.5503,1.5501,1.55025,778999997.0
2006-01-16 20:46:00,1.55034,1.55041,1.55012,1.55038,291999998.0
2006-01-16 20:47:00,1.5503,1.5503,1.55005,1.55018,696699992.0
2006-01-16 20:48:00,1.55025,1.55038,1.5501,1.55021,1594200007.0
2006-01-16 20:49:00,1.55011,1.55035,1.55009,1.55035,913200000.0
2006-01-16 20:50:00,1.55035,1.55035,1.55015,1.55028,1786200009.0
2006-01-16 20:51:00,1.55032,1.55035,1.55018,1.5502,332299998.0
2006-01-16 20:52:00,1.55035,1.55035,1.55012,1.55022,1442700009.0
2006-01-16 20:53:00,1.5503,1.55035,1.5502,1.5502,1504400009.0
2006-01-16 20:54:00,1.55016,1.55035,1.55016,1.5503,900900000.0
2006-01-16 20:55:00,1.5502,1.5503,1.5502,1.5503,580400003.0
2006-01-16 20:56:00,1.5503,1.55035,1.55008,1.5503,2035500007.0
2006-01-16 21:02:00,1.5502,1.55035,1.55015,1.5503,1630100006.0
2006-01-16 21:03:00,1.5503,1.55038,1.55014,1.5502,1398700009.0
2006-01-16 21:04:00,1.55016,1.55031,1.55008,1.55031,208700000.0
2006-01-16 21:05:00,1.55028,1.5504,1.55014,1.55031,707600010.0
2006-01-16 21:06:00,1.55006,1.55038,1.55001,1.5502,632599994.0
2006-01-16 21:07:00,1.5503,1.5503,1.55016,1.5503,485200003.0
2006-01-16 21:08:00,1.5503,1.55035,1.55012,1.55027,299600003.0
2006-01-16 21:09:00,1.5503,1.55035,1.55016,1.55016,564200000.0
2006-01-16 21:10:00,1.55035,1.55035,1.55022,1.5503,1299399999.0
2006-01-16 21:11:00,1.55032,1.55043,1.55027,1.55043,787300005.0
2006-01-16 21:12:00,1.55036,1.55043,1.55023,1.55037,209600000.0
2006-01-16 21:13:00,1.5503,1.55035,1.55019,1.55035,1004199984.0
2006-01-16 21:14:00,1.55025,1.55043,1.55018,1.55043,805400004.0
2006-01-16 21:15:00,1.55047,1.55056,1.55023,1.55024,666500005.0
2006-01-16 21:16:00,1.55015,1.55053,1.55015,1.55042,460000000.0
2006-01-16 21:17:00,1.5504,1.55045,1.55027,1.5503,1419999999.0
2006-01-16 21:18:00,1.55041,1.55041,1.55005,1.55005,503699993.0
2006-01-16 21:19:00,1.5503,1.5503,1.55006,1.5501,690199997.0
2006-01-16 21:22:00,1.55022,1.55048,1.55018,1.55034,1908499994.0
2006-01-16 21:23:00,1.55016,1.55028,1.54987,1.55002,1304900006.0
2006-01-16 21:24:00,1.54998,1.5501,1.54991,1.54999,531499999.0
2006-01-16 21:25:00,1.54989,1.5501,1.54954,1.54996,1337200011.0
2006-01-16 21:26:00,1.54985,1.55,1.54984,1.55,478600006.0
2006-01-16 21:27:00,1.54999,1.55005,1.54992,1.55005,559299999.0
2006-01-16 21:28:00,1.5499,1.55005,1.54984,1.54997,605000000.0
2006-01-16 21:29:00,1.55001,1.55011,1.54985,1.54991,387399991.0
2006-01-16 21:30:00,1.54984,1.54997,1.5498,1.5498,418399998.0
2006-01-16 21:31:00,1.54996,1.55002,1.54975,1.54976,695999994.0
2006-01-16 21:32:00,1.54987,1.55016,1.54987,1.55003,1988499984.0
2006-01-16 21:33:00,1.55007,1.55015,1.55001,1.5501,228199998.0
2006-01-16 21:34:00,1.5501,1.55015,1.54999,1.55,1187899997.0
2006-01-16 21:35:00,1.5501,1.55015,1.55,1.55,944400001.0
2006-01-16 21:36:00,1.55014,1.55018,1.55004,1.55008,234699997.0
2006-01-16 21:37:00,1.55022,1.55025,1.55004,1.55004,449900005.0
2006-01-16 21:38:00,1.55017,1.55025,1.55002,1.55018,482900003.0
2006-01-16 21:39:00,1.55015,1.55033,1.55012,1.55021,65600000.0
2006-01-16 21:40:00,1.5502,1.55035,1.55014,1.55027,601600001.0
2006-01-16 21:41:00,1.55013,1.55047,1.55013,1.55034,476199997.0
2006-01-16 21:42:00,1.5502,1.55035,1.55016,1.55028,433800003.0
2006-01-16 21:43:00,1.55031,1.55046,1.55023,1.55035,988699992.0
2006-01-16 21:44:00,1.55037,1.55042,1.55022,1.55031,1181599999.0
2006-01-16 21:45:00,1.5503,1.55047,1.55018,1.5503,718900005.0
2006-01-16 21:46:00,1.55025,1.5505,1.55025,1.55043,1300200008.0
2006-01-16 21:47:00,1.55039,1.55053,1.55024,1.55024,1222100006.0
2006-01-16 21:48:00,1.55018,1.55038,1.55018,1.55035,439400004.0
2006-01-16 21:49:00,1.5503,1.55038,1.55015,1.55028,1263300010.0
2006-01-16 21:50:00,1.55022,1.55038,1.55016,1.55038,129500000.0
2006-01-16 21:51:00,1.55023,1.55041,1.55021,1.55037,618800001.0
2006-01-16 21:52:00,1.55045,1.55048,1.5502,1.55022,1686600001.0
2006-01-16 21:53:00,1.55031,1.55045,1.55027,1.55043,482400003.0
2006-01-16 21:54:00,1.55045,1.55045,1.5503,1.5504,297799999.0
2006-01-16 21:55:00,1.5503,1.55045,1.55023,1.5504,585400002.0
2006-01-16 21:56:00,1.55047,1.55055,1.55033,1.55039,575300007.0
2006-01-16 21:57:00,1.5505,1.55055,1.55039,1.5505,352400003.0
2006-01-16 21:58:00,1.55053,1.55053,1.55031,1.55046,763100000.0
2006-01-16 21:59:00,1.55038,1.55072,1.55038,1.55055,1035600001.0
2006-01-16 22:00:00,1.55036,1.55054,1.55025,1.55046,704200004.0
2006-01-16 22:01:00,1.5504,1.55048,1.5504,1.55043,240700004.0
2006-01-16 22:02:00,1.55035,1.55042,1.55013,1.55026,1316299990.0
2006-01-16 22:03:00,1.55029,1.55037,1.55015,1.55037,399599999.0
2006-01-16 22:04:00,1.55035,1.55043,1.55017,1.55031,783299994.0
2006-01-16 22:05:00,1.55037,1.55044,1.55026,1.55044,367000000.0
2006-01-16 22:06:00,1.5503,1.55045,1.55026,1.55045,415599999.0
2006-01-16 22:07:00,1.5504,1.5504,1.55021,1.55021,203100003.0
2006-01-16 22:08:00,1.55028,1.5504,1.55021,1.55025,625500005.0
2006-01-16 22:09:00,1.5504,1.5504,1.55022,1.5503,287199994.0
2006-01-16 22:10:00,1.55045,1.55045,1.55024,1.55024,237800004.0
2006-01-16 22:11:00,1.55045,1.55045,1.5503,1.5503,151399997.0
2006-01-16 22:12:00,1.55045,1.55045,1.55028,1.5504,718100006.0
2006-01-16 22:13:00,1.55021,1.5504,1.55018,1.5502,196600000.0
2006-01-16 22:14:00,1.5504,1.55045,1.55026,1.55031,354800004.0
2006-01-16 22:15:00,1.55035,1.55048,1.55019,1.55025,596300001.0
2006-01-16 22:16:00,1.5502,1.55035,1.5502,1.55035,159200000.0
2006-01-16 22:17:00,1.55045,1.55047,1.5504,1.55044,62300000.0
2006-01-16 22:18:00,1.5502,1.5504,1.5502,1.55035,243399999.0
2006-01-16 22:19:00,1.55016,1.55033,1.5501,1.55033,191900000.0
2006-01-16 22:20:00,1.55025,1.55037,1.55013,1.55037,248100001.0
2006-01-16 22:21:00,1.55038,1.55038,1.55023,1.55023,221500000.0
2006-01-16 22:22:00,1.5503,1.55037,1.5502,1.55022,722100008.0
2006-01-16 22:23:00,1.55035,1.55035,1.55016,1.55016,327700002.0
2006-01-16 22:24:00,1.55027,1.55034,1.55014,1.55014,273399998.0
2006-01-16 22:25:00,1.5503,1.55044,1.55014,1.55033,509399997.0
2006-01-16 22:26:00,1.55015,1.55048,1.55015,1.55021,780299995.0
2006-01-16 22:27:00,1.55033,1.55036,1.54991,1.54991,198000000.0
2006-01-16 22:28:00,1.55021,1.55028,1.55004,1.55006,713800004.0
2006-01-16 22:29:00,1.55024,1.55029,1.55008,1.55014,775599998.0
2006-01-16 22:30:00,1.55015,1.55025,1.54998,1.55009,897700006.0
2006-01-16 22:31:00,1.54991,1.55012,1.54978,1.55012,293899999.0
2006-01-16 22:32:00,1.54997,1.55013,1.54994,1.55013,237600001.0
2006-01-16 22:33:00,1.54996,1.55023,1.54994,1.55023,205400000.0
2006-01-16 22:34:00,1.55025,1.55025,1.55008,1.5501,545000002.0
2006-01-16 22:35:00,1.55016,1.55023,1.55005,1.55013,229700003.0
2006-01-16 22:36:00,1.55012,1.55018,1.54997,1.55005,783500006.0
2006-01-16 22:37:00,1.55008,1.55015,1.54988,1.54999,433900006.0
2006-01-16 22:38:00,1.54989,1.55005,1.5498,1.55005,436700003.0
2006-01-16 22:39:00,1.54981,1.55014,1.54977,1.55014,704200008.0
2006-01-16 22:40:00,1.54992,1.55017,1.54981,1.55017,728800010.0
2006-01-16 22:41:00,1.55012,1.5502,1.54995,1.55008,725399996.0
2006-01-16 22:42:00,1.55017,1.55033,1.55004,1.55015,748500003.0
2006-01-16 22:43:00,1.55028,1.55037,1.55003,1.55027,1019200006.0
2006-01-16 22:44:00,1.5503,1.55032,1.55007,1.55019,264699999.0
2006-01-16 22:45:00,1.55017,1.5503,1.55,1.5502,173400003.0
2006-01-16 22:46:00,1.55025,1.55025,1.54999,1.55,204899999.0
2006-01-16 22:47:00,1.55013,1.55028,1.5501,1.55025,361000005.0
2006-01-16 22:48:00,1.55025,1.55025,1.54999,1.55008,364300002.0
2006-01-16 22:49:00,1.55018,1.55035,1.5501,1.55025,707900004.0
2006-01-16 22:50:00,1.55018,1.5503,1.55006,1.55023,228099999.0
2006-01-16 22:51:00,1.55023,1.55025,1.55002,1.55009,498700003.0
2006-01-16 22:52:00,1.55007,1.55025,1.54989,1.5502,443700004.0
2006-01-16 22:53:00,1.5503,1.5503,1.55014,1.5502,178899999.0
2006-01-16 22:54:00,1.55016,1.5503,1.55006,1.55022,440499996.0
2006-01-16 22:55:00,1.55029,1.55034,1.55016,1.55034,281000003.0
2006-01-16 22:56:00,1.55018,1.55035,1.55018,1.55035,99500000.0
2006-01-16 22:57:00,1.55016,1.55035,1.55016,1.55028,317800000.0
2006-01-16 22:58:00,1.55028,1.55038,1.5502,1.55025,92800000.0
2006-01-16 22:59:00,1.55025,1.55025,1.5498,1.5498,377899997.0
2006-01-16 23:00:00,1.55005,1.5501,1.5497,1.5501,95400001.0
2006-01-16 23:01:00,1.55028,1.55035,1.55011,1.55011,294700000.0
2006-01-16 23:02:00,1.5502,1.55035,1.5502,1.55035,159400001.0
2006-01-16 23:03:00,1.55028,1.55035,1.55012,1.55035,235300002.0
2006-01-16 23:04:00,1.55025,1.55035,1.55003,1.55027,369000001.0
2006-01-16 23:05:00,1.55028,1.55057,1.55028,1.55057,166900003.0
2006-01-16 23:06:00,1.55054,1.55073,1.55054,1.55062,388200000.0
2006-01-16 23:07:00,1.5506,1.55065,1.55046,1.55046,249600002.0
2006-01-16 23:08:00,1.55055,1.55055,1.55031,1.55052,273100001.0
2006-01-16 23:09:00,1.55055,1.55055,1.5505,1.5505,100600000.0
2006-01-16 23:10:00,1.55045,1.55055,1.55032,1.55044,254799995.0
2006-01-16 23:11:00,1.5505,1.55055,1.55034,1.55043,181399999.0
2006-01-16 23:12:00,1.55031,1.55046,1.55028,1.55041,301100001.0
2006-01-16 23:13:00,1.55023,1.55041,1.55019,1.55038,289800000.0
2006-01-16 23:14:00,1.55021,1.55038,1.5502,1.55038,184599997.0
2006-01-16 23:15:00,1.55037,1.55037,1.55024,1.55024,21600000.0
2006-01-16 23:16:00,1.55043,1.55045,1.55028,1.55036,195100000.0
2006-01-16 23:17:00,1.55045,1.55045,1.55021,1.55034,407200000.0
2006-01-16 23:18:00,1.55025,1.55043,1.55015,1.55043,398000000.0
2006-01-16 23:19:00,1.55036,1.55045,1.55024,1.55035,91800004.0
2006-01-16 23:20:00,1.55045,1.55045,1.55029,1.55035,91200001.0
2006-01-16 23:21:00,1.55037,1.5504,1.55024,1.5503,273199996.0
2006-01-16 23:22:00,1.5504,1.5504,1.5503,1.5503,39899998.0
2006-01-16 23:23:00,1.5504,1.55045,1.55032,1.55038,75099999.0
2006-01-16 23:24:00,1.55029,1.5504,1.55025,1.55037,63099998.0
2006-01-16 23:25:00,1.55036,1.55045,1.55024,1.55035,107800002.0
2006-01-16 23:26:00,1.55045,1.55045,1.5504,1.5504,90800002.0
2006-01-16 23:27:00,1.55024,1.55047,1.55024,1.55046,220300000.0
2006-01-16 23:28:00,1.55055,1.55057,1.55041,1.55041,299199998.0
2006-01-16 23:29:00,1.55052,1.55052,1.55039,1.55043,275099999.0
2006-01-16 23:30:00,1.55044,1.55052,1.5502,1.55035,146800001.0
2006-01-16 23:31:00,1.5504,1.55045,1.5503,1.55038,312400003.0
2006-01-16 23:32:00,1.5502,1.5504,1.55012,1.55018,343900002.0
2006-01-16 23:33:00,1.55038,1.55042,1.55027,1.5503,109000002.0
2006-01-16 23:34:00,1.55045,1.55045,1.5503,1.5503,167099998.0
2006-01-16 23:35:00,1.5504,1.5504,1.5503,1.5503,58000001.0
2006-01-16 23:36:00,1.55028,1.55048,1.55028,1.55048,338000009.0
2006-01-16 23:37:00,1.5504,1.5504,1.5503,1.5503,20800000.0
2006-01-16 23:38:00,1.55042,1.55048,1.55025,1.55035,212799997.0
2006-01-16 23:39:00,1.55045,1.55045,1.55032,1.55032,60100000.0
2006-01-16 23:40:00,1.55039,1.55045,1.55025,1.55028,164400002.0
2006-01-16 23:41:00,1.55032,1.55041,1.55013,1.55029,291800004.0
2006-01-16 23:42:00,1.55024,1.55042,1.55017,1.55032,336300000.0
2006-01-16 23:43:00,1.55035,1.55043,1.55031,1.5504,103900001.0
2006-01-16 23:44:00,1.55016,1.55035,1.55016,1.55035,380300002.0
2006-01-16 23:45:00,1.55033,1.55036,1.55015,1.55035,215600000.0
2006-01-16 23:46:00,1.55036,1.55036,1.55012,1.5502,84700002.0
2006-01-16 23:47:00,1.5502,1.5502,1.5501,1.5501,113399999.0
2006-01-16 23:48:00,1.55012,1.55025,1.55012,1.55025,57499999.0
2006-01-16 23:49:00,1.55025,1.55032,1.55008,1.55022,231199999.0
2006-01-16 23:50:00,1.5503,1.55045,1.5503,1.55045,217600002.0
2006-01-16 23:51:00,1.5504,1.55045,1.55031,1.55031,102000002.0
2006-01-16 23:52:00,1.55032,1.55045,1.55019,1.55045,268699998.0
2006-01-16 23:53:00,1.55032,1.55045,1.55021,1.55045,185899999.0
2006-01-16 23:54:00,1.55046,1.5506,1.55026,1.55026,342800001.0
2006-01-16 23:55:00,1.5505,1.55069,1.5504,1.55049,347200004.0
2006-01-16 23:56:00,1.55037,1.55037,1.55024,1.55024,63100000.0
2006-01-16 23:57:00,1.55045,1.55048,1.55023,1.55023,176400002.0
2006-01-16 23:58:00,1.55022,1.5504,1.55022,1.5504,44700000.0
2006-01-16 23:59:00,1.55032,1.55045,1.55032,1.55045,71900002.0
2006-01-17 00:00:00,1.5504,1.55045,1.5504,1.55045,14800000.0
2006-01-17 00:01:00,1.55021,1.55044,1.55008,1.55017,264500003.0
2006-01-17 00:02:00,1.55025,1.55049,1.55017,1.55029,232900001.0
2006-01-17 00:03:00,1.55038,1.55072,1.55025,1.55059,340799998.0
2006-01-17 00:04:00,1.55035,1.55054,1.55015,1.55037,353699998.0
2006-01-17 00:05:00,1.5504,1.55052,1.55024,1.55033,184700000.0
2006-01-17 00:06:00,1.55012,1.55047,1.55011,1.55012,407299996.0
2006-01-17 00:07:00,1.55023,1.5505,1.55016,1.55039,417899998.0
2006-01-17 00:08:00,1.55048,1.5507,1.55027,1.55047,303499999.0
2006-01-17 00:09:00,1.55041,1.55061,1.55021,1.55033,340900000.0
2006-01-17 00:10:00,1.55029,1.55039,1.55018,1.55021,245600004.0
2006-01-17 00:11:00,1.55033,1.55053,1.55019,1.55038,338000001.0
2006-01-17 00:12:00,1.55039,1.55057,1.55039,1.55057,68700000.0
2006-01-17 00:13:00,1.55046,1.55059,1.55036,1.55059,229800003.0
2006-01-17 00:14:00,1.5505,1.55058,1.55041,1.55058,317100003.0
2006-01-17 00:15:00,1.55046,1.55055,1.55032,1.55035,349099999.0
2006-01-17 00:16:00,1.55035,1.55046,1.55019,1.5503,367699995.0
2006-01-17 00:17:00,1.55026,1.55048,1.5501,1.55022,327100001.0
2006-01-17 00:18:00,1.55003,1.55052,1.55003,1.55052,350100003.0
2006-01-17 00:19:00,1.55023,1.55039,1.55003,1.55009,309499999.0
2006-01-17 00:20:00,1.5504,1.55055,1.5501,1.5504,271699999.0
2006-01-17 00:21:00,1.5505,1.5505,1.55021,1.55021,292500000.0
2006-01-17 00:22:00,1.55042,1.55044,1.55006,1.55006,421699999.0
2006-01-17 00:23:00,1.55026,1.55033,1.55008,1.55021,446300002.0
2006-01-17 00:24:00,1.5503,1.55056,1.55016,1.55016,249200002.0
2006-01-17 00:25:00,1.55015,1.5505,1.55011,1.5503,362399996.0
2006-01-17 00:26:00,1.55025,1.55044,1.55004,1.55017,380499997.0
2006-01-17 00:27:00,1.55047,1.55067,1.55043,1.55048,273600000.0
2006-01-17 00:28:00,1.55047,1.55055,1.5504,1.5504,253000002.0
2006-01-17 00:29:00,1.55053,1.55065,1.55046,1.5505,130500001.0
2006-01-17 00:30:00,1.55063,1.55072,1.55048,1.55057,190499997.0
2006-01-17 00:31:00,1.55056,1.55072,1.55045,1.55052,355000000.0
2006-01-17 00:32:00,1.55064,1.55064,1.55049,1.55049,106500003.0
2006-01-17 00:33:00,1.55055,1.55055,1.55027,1.55034,405399997.0
2006-01-17 00:34:00,1.55039,1.55057,1.55034,1.5505,356800002.0
2006-01-17 00:35:00,1.5505,1.5505,1.5504,1.5504,22400000.0
2006-01-17 00:36:00,1.55055,1.55055,1.5505,1.5505,71099998.0
2006-01-17 00:37:00,1.55055,1.55055,1.5505,1.5505,39100000.0
2006-01-17 00:38:00,1.55044,1.55052,1.55044,1.55052,21400000.0
2006-01-17 00:39:00,1.5505,1.5505,1.5504,1.5504,82700003.0
2006-01-17 00:40:00,1.5505,1.55055,1.55041,1.5505,203099999.0
2006-01-17 00:41:00,1.55055,1.55055,1.55042,1.55042,41600000.0
2006-01-17 00:42:00,1.55055,1.55076,1.55045,1.55045,243699998.0
2006-01-17 00:43:00,1.5505,1.55055,1.55027,1.55046,192699999.0
2006-01-17 00:44:00,1.55043,1.55052,1.55032,1.55049,211700002.0
2006-01-17 00:45:00,1.55048,1.55048,1.55029,1.5503,197600006.0
2006-01-17 00:46:00,1.55031,1.55051,1.55031,1.55042,179699999.0
2006-01-17 00:47:00,1.55039,1.55045,1.55035,1.55042,87900002.0
2006-01-17 00:48:00,1.55037,1.55043,1.55028,1.55038,286100001.0
2006-01-17 00:49:00,1.5504,1.55045,1.55025,1.55032,150599999.0
2006-01-17 00:50:00,1.5504,1.55045,1.55023,1.55037,233500002.0
2006-01-17 00:51:00,1.5501,1.55045,1.5501,1.55045,287600001.0
2006-01-17 00:52:00,1.55035,1.55045,1.55019,1.55037,216599999.0
2006-01-17 00:53:00,1.55037,1.55045,1.55023,1.55032,235600001.0
2006-01-17 00:54:00,1.55035,1.55045,1.5502,1.5503,170200000.0
2006-01-17 00:55:00,1.5504,1.55048,1.55024,1.5503,288600003.0
2006-01-17 00:56:00,1.5502,1.5504,1.5502,1.5504,162200001.0
2006-01-17 00:57:00,1.55032,1.55048,1.55015,1.55026,442600006.0
2006-01-17 00:58:00,1.55036,1.55045,1.55011,1.55025,137200001.0
2006-01-17 00:59:00,1.55015,1.55043,1.55015,1.55043,101500002.0
2006-01-17 01:00:00,1.55032,1.55039,1.55018,1.55037,215799995.0
2006-01-17 01:01:00,1.55038,1.55039,1.55019,1.55026,294600002.0
2006-01-17 01:02:00,1.55035,1.55035,1.55018,1.55026,257900002.0
2006-01-17 01:03:00,1.55001,1.55029,1.55001,1.55029,75200001.0
2006-01-17 01:04:00,1.55023,1.55028,1.55002,1.55025,461400002.0
2006-01-17 01:05:00,1.5502,1.55025,1.55001,1.55003,207900000.0
2006-01-17 01:06:00,1.55025,1.55031,1.55005,1.55005,274700001.0
2006-01-17 01:07:00,1.5502,1.55028,1.55009,1.55019,238000001.0
2006-01-17 01:08:00,1.5502,1.55022,1.55006,1.55013,98000002.0
2006-01-17 01:09:00,1.55021,1.55031,1.55014,1.55021,307500002.0
2006-01-17 01:10:00,1.55018,1.55025,1.55009,1.5502,221399996.0
2006-01-17 01:11:00,1.55025,1.55025,1.5502,1.5502,17600000.0
2006-01-17 01:12:00,1.55008,1.55025,1.55003,1.55015,296600003.0
2006-01-17 01:13:00,1.55009,1.55023,1.54993,1.5501,296500004.0
2006-01-17 01:14:00,1.5502,1.55028,1.55009,1.5502,244699998.0
2006-01-17 01:15:00,1.55018,1.55025,1.55008,1.5502,209400002.0
2006-01-17 01:16:00,1.54993,1.5501,1.54986,1.54999,143000001.0
2006-01-17 01:17:00,1.54989,1.55004,1.54955,1.54981,408900004.0
2006-01-17 01:18:00,1.54997,1.55002,1.54988,1.54989,245800001.0
2006-01-17 01:19:00,1.55,1.55,1.54971,1.54977,243099996.0
2006-01-17 01:20:00,1.54987,1.54997,1.54974,1.54988,171700000.0
2006-01-17 01:21:00,1.54985,1.54992,1.54976,1.5499,176499999.0
2006-01-17 01:22:00,1.5499,1.54995,1.5499,1.54995,70999999.0
2006-01-17 01:23:00,1.5499,1.5499,1.5498,1.5498,16800000.0
2006-01-17 01:24:00,1.54985,1.54988,1.54971,1.54974,90800003.0
2006-01-17 01:25:00,1.5496,1.5498,1.5496,1.5498,18500000.0
2006-01-17 01:26:00,1.5499,1.54995,1.5499,1.54995,33200001.0
2006-01-17 01:27:00,1.54985,1.5499,1.54969,1.54979,490900003.0
2006-01-17 01:28:00,1.5499,1.54995,1.5498,1.54988,144900004.0
2006-01-17 01:29:00,1.54967,1.54981,1.54952,1.54962,123800000.0
2006-01-17 01:30:00,1.54964,1.54964,1.54951,1.54951,86199998.0
2006-01-17 01:31:00,1.54959,1.5497,1.54956,1.54968,112600002.0
2006-01-17 01:32:00,1.54975,1.54975,1.54954,1.54969,436800002.0
2006-01-17 01:33:00,1.5497,1.5497,1.5496,1.5496,67099998.0
2006-01-17 01:34:00,1.5494,1.54975,1.5494,1.54975,377999994.0
2006-01-17 01:35:00,1.54965,1.54965,1.5495,1.5495,87100000.0
2006-01-17 01:36:00,1.54972,1.54977,1.54957,1.54965,214000001.0
2006-01-17 01:37:00,1.54969,1.54981,1.54959,1.54962,251700001.0
2006-01-17 01:38:00,1.5497,1.54986,1.54963,1.54986,411399997.0
2006-01-17 01:39:00,1.54964,1.54977,1.54951,1.54966,177599999.0
2006-01-17 01:40:00,1.54971,1.54978,1.54964,1.54964,275300001.0
2006-01-17 01:41:00,1.54971,1.54979,1.54963,1.54979,326100000.0
2006-01-17 01:42:00,1.54974,1.54988,1.54958,1.54977,502100001.0
2006-01-17 01:43:00,1.54978,1.54985,1.5497,1.5498,191799999.0
2006-01-17 01:44:00,1.54975,1.54982,1.54975,1.54978,26900000.0
2006-01-17 01:45:00,1.54955,1.54981,1.54955,1.5497,222799998.0
2006-01-17 01:46:00,1.5497,1.54978,1.54957,1.54973,361900000.0
2006-01-17 01:47:00,1.54975,1.54975,1.5496,1.5496,180399999.0
2006-01-17 01:48:00,1.54969,1.54978,1.5496,1.5497,383400001.0
2006-01-17 01:49:00,1.54962,1.54973,1.54949,1.54964,196500005.0
2006-01-17 01:50:00,1.54972,1.54972,1.54951,1.54954,193299999.0
2006-01-17 01:51:00,1.54949,1.5497,1.54942,1.54956,249000003.0
2006-01-17 01:52:00,1.54959,1.54972,1.54947,1.54957,186000001.0
2006-01-17 01:53:00,1.54954,1.54968,1.54944,1.54957,229000004.0
2006-01-17 01:54:00,1.54963,1.54968,1.54945,1.5496,200500001.0
2006-01-17 01:55:00,1.5496,1.5496,1.54937,1.54948,355399998.0
2006-01-17 01:56:00,1.5494,1.54955,1.5494,1.54955,10400000.0
2006-01-17 01:57:00,1.54952,1.54965,1.54952,1.54965,57499999.0
2006-01-17 01:58:00,1.54945,1.54965,1.54942,1.54955,267800000.0
2006-01-17 01:59:00,1.54957,1.54965,1.54944,1.54957,246100002.0
2006-01-17 02:00:00,1.54957,1.54965,1.54934,1.54955,136600000.0
2006-01-17 02:01:00,1.54959,1.5498,1.54959,1.5498,215599996.0
2006-01-17 02:02:00,1.54975,1.54985,1.54954,1.5498,286400005.0
2006-01-17 02:03:00,1.54978,1.54985,1.54966,1.54978,316100000.0
2006-01-17 02:04:00,1.54984,1.55002,1.54972,1.55002,437800000.0
2006-01-17 02:05:00,1.5498,1.54994,1.54957,1.54973,232999999.0
2006-01-17 02:06:00,1.54974,1.5499,1.54974,1.54979,199300002.0
2006-01-17 02:07:00,1.54964,1.54982,1.54958,1.54978,602700003.0
2006-01-17 02:08:00,1.54979,1.54989,1.54954,1.54954,311400009.0
2006-01-17 02:09:00,1.54981,1.5499,1.54967,1.54972,286000003.0
2006-01-17 02:10:00,1.54972,1.54977,1.54956,1.54961,339600001.0
2006-01-17 02:11:00,1.54975,1.54985,1.54962,1.54962,215300000.0
2006-01-17 02:12:00,1.54978,1.54985,1.54966,1.54975,201500000.0
2006-01-17 02:13:00,1.54973,1.54988,1.54973,1.54988,89300001.0
2006-01-17 02:14:00,1.54989,1.54991,1.54971,1.54971,253900001.0
2006-01-17 02:15:00,1.54983,1.54993,1.5497,1.5497,220300002.0
2006-01-17 02:16:00,1.54992,1.54994,1.5497,1.5498,236900004.0
2006-01-17 02:17:00,1.54986,1.54992,1.54973,1.54982,225799999.0
2006-01-17 02:18:00,1.54988,1.54988,1.54975,1.54975,99899998.0
2006-01-17 02:19:00,1.54988,1.54988,1.54986,1.54986,103000000.0
2006-01-17 02:20:00,1.54973,1.54985,1.54964,1.54964,273200002.0
2006-01-17 02:21:00,1.54975,1.54994,1.54968,1.54975,471900001.0
2006-01-17 02:22:00,1.54977,1.55016,1.54977,1.55016,378800001.0
2006-01-17 02:23:00,1.55028,1.55032,1.55006,1.55013,331599999.0
2006-01-17 02:24:00,1.55028,1.55049,1.55021,1.55044,297400001.0
2006-01-17 02:25:00,1.55063,1.55086,1.55045,1.55052,314900001.0
2006-01-17 02:26:00,1.55036,1.55048,1.55034,1.55042,124799998.0
2006-01-17 02:27:00,1.55045,1.55045,1.55022,1.55022,107500000.0
2006-01-17 02:28:00,1.55035,1.55045,1.55019,1.5502,349200002.0
2006-01-17 02:29:00,1.55037,1.55051,1.55023,1.55043,276699997.0
2006-01-17 02:30:00,1.5501,1.55045,1.5501,1.55045,206399998.0
2006-01-17 02:31:00,1.5504,1.5504,1.5503,1.5503,92799998.0
2006-01-17 02:32:00,1.55036,1.55037,1.55013,1.55023,269400003.0
2006-01-17 02:33:00,1.5503,1.5503,1.5502,1.5502,84500002.0
2006-01-17 02:34:00,1.5502,1.55032,1.55011,1.55017,256600001.0
2006-01-17 02:35:00,1.55031,1.55039,1.55015,1.55032,416600005.0
2006-01-17 02:36:00,1.55017,1.55025,1.54996,1.55012,193500000.0
2006-01-17 02:37:00,1.55015,1.55029,1.55,1.55017,154299998.0
2006-01-17 02:38:00,1.55013,1.55026,1.55009,1.55021,359499996.0
2006-01-17 02:39:00,1.55022,1.5503,1.55015,1.55022,140700001.0
2006-01-17 02:40:00,1.55038,1.55044,1.55022,1.55031,102700000.0
2006-01-17 02:41:00,1.55024,1.55028,1.55005,1.55007,344100003.0
2006-01-17 02:42:00,1.55018,1.55035,1.55015,1.55015,279200002.0
2006-01-17 02:43:00,1.55035,1.55035,1.5503,1.5503,84700001.0
2006-01-17 02:44:00,1.55018,1.55042,1.55017,1.55037,312100003.0
2006-01-17 02:45:00,1.55022,1.55035,1.55022,1.55035,106500000.0
2006-01-17 02:46:00,1.55028,1.55031,1.55006,1.55012,213300000.0
2006-01-17 02:47:00,1.55011,1.5503,1.55011,1.55028,257300003.0
2006-01-17 02:48:00,1.55017,1.55028,1.55009,1.5501,305000002.0
2006-01-17 02:49:00,1.5502,1.55033,1.5501,1.55021,150200001.0
2006-01-17 02:50:00,1.55017,1.55029,1.55017,1.55029,111000000.0
2006-01-17 02:51:00,1.55015,1.55023,1.55003,1.5502,272999999.0
2006-01-17 02:52:00,1.55011,1.55025,1.55006,1.5502,280700004.0
2006-01-17 02:53:00,1.55023,1.55032,1.55007,1.55021,251800001.0
2006-01-17 02:54:00,1.55025,1.55038,1.55018,1.55024,225299995.0
2006-01-17 02:55:00,1.55032,1.55039,1.55016,1.55026,407299997.0
2006-01-17 02:56:00,1.55017,1.55032,1.5499,1.54999,301900003.0
2006-01-17 02:57:00,1.54998,1.55,1.54967,1.54988,421500000.0
2006-01-17 02:58:00,1.5501,1.55065,1.5501,1.55039,237400001.0
2006-01-17 02:59:00,1.5504,1.55059,1.55037,1.55047,294700001.0
2006-01-17 03:00:00,1.55062,1.55071,1.55044,1.55049,292500001.0
2006-01-17 03:01:00,1.55049,1.55069,1.55038,1.55038,388200003.0
2006-01-17 03:02:00,1.55038,1.55051,1.55011,1.55011,249500003.0
2006-01-17 03:03:00,1.5505,1.5506,1.5503,1.5504,203600001.0
2006-01-17 03:04:00,1.55045,1.55051,1.55027,1.55027,341100000.0
2006-01-17 03:05:00,1.55034,1.55061,1.55034,1.55039,247800000.0
2006-01-17 03:06:00,1.55043,1.55061,1.55041,1.55041,397899997.0
2006-01-17 03:07:00,1.55045,1.5505,1.5503,1.55034,73000000.0
2006-01-17 03:08:00,1.55028,1.5504,1.55026,1.55039,181499998.0
2006-01-17 03:09:00,1.55035,1.55035,1.5501,1.5501,295000005.0
2006-01-17 03:10:00,1.55025,1.55034,1.55004,1.55034,397700007.0
2006-01-17 03:11:00,1.5501,1.55022,1.55006,1.55007,237100003.0
2006-01-17 03:12:00,1.55008,1.55027,1.54997,1.55027,222599999.0
2006-01-17 03:13:00,1.55019,1.55025,1.55003,1.55009,243599996.0
2006-01-17 03:14:00,1.55015,1.55028,1.55002,1.5502,191500000.0
2006-01-17 03:15:00,1.55018,1.55018,1.55006,1.55006,27200001.0
2006-01-17 03:16:00,1.5502,1.55033,1.54998,1.54998,306399998.0
2006-01-17 03:17:00,1.55011,1.55032,1.55007,1.55007,229400000.0
2006-01-17 03:18:00,1.5502,1.5502,1.55004,1.55009,216600000.0
2006-01-17 03:19:00,1.55025,1.55025,1.55006,1.55006,169700004.0
2006-01-17 03:20:00,1.55005,1.55005,1.54986,1.54986,150099997.0
2006-01-17 03:21:00,1.54995,1.5502,1.54994,1.5502,65200002.0
2006-01-17 03:22:00,1.55018,1.55022,1.55003,1.5501,343500003.0
2006-01-17 03:23:00,1.55011,1.55019,1.55001,1.55001,177099999.0
2006-01-17 03:24:00,1.55023,1.55051,1.55018,1.55043,301399998.0
2006-01-17 03:25:00,1.5505,1.5505,1.5504,1.5504,49800001.0
2006-01-17 03:26:00,1.55037,1.55051,1.55033,1.55041,66000001.0
2006-01-17 03:27:00,1.5503,1.5504,1.5503,1.5504,20900000.0
2006-01-17 03:28:00,1.5504,1.55045,1.55034,1.55042,167400003.0
2006-01-17 03:29:00,1.55025,1.55048,1.55025,1.55048,63100000.0
2006-01-17 03:30:00,1.55038,1.55038,1.55026,1.55026,13600000.0
2006-01-17 03:31:00,1.55042,1.55043,1.55021,1.55028,396200004.0
2006-01-17 03:32:00,1.55019,1.55048,1.55019,1.55045,286300000.0
2006-01-17 03:33:00,1.55033,1.55045,1.55026,1.55042,126300002.0
2006-01-17 03:34:00,1.55045,1.55045,1.5502,1.55045,438200001.0
2006-01-17 03:35:00,1.5504,1.5504,1.5503,1.5503,19200000.0
2006-01-17 03:36:00,1.55033,1.55041,1.55027,1.55034,110200002.0
2006-01-17 03:37:00,1.5503,1.55047,1.55017,1.55028,322700001.0
2006-01-17 03:38:00,1.55045,1.55045,1.55032,1.55032,48499999.0
2006-01-17 03:39:00,1.55036,1.55051,1.55027,1.55027,286299996.0
2006-01-17 03:40:00,1.55036,1.55045,1.55014,1.55035,285300001.0
2006-01-17 03:41:00,1.55015,1.5504,1.55015,1.5504,251400001.0
2006-01-17 03:42:00,1.55028,1.55045,1.55027,1.55032,276600002.0
2006-01-17 03:43:00,1.55024,1.55038,1.5501,1.55025,241100000.0
2006-01-17 03:44:00,1.55026,1.55045,1.55026,1.55031,189299999.0
2006-01-17 03:45:00,1.55021,1.55035,1.54996,1.55003,348799999.0
2006-01-17 03:46:00,1.55007,1.55025,1.54995,1.55017,223000003.0
2006-01-17 03:47:00,1.55021,1.5503,1.55007,1.55007,301699997.0
2006-01-17 03:48:00,1.55025,1.55025,1.55002,1.55002,123199999.0
2006-01-17 03:49:00,1.55019,1.55026,1.55007,1.55013,111699998.0
2006-01-17 03:50:00,1.55018,1.55028,1.55018,1.55027,131300000.0
2006-01-17 03:51:00,1.55027,1.55033,1.55012,1.55025,217199998.0
2006-01-17 03:52:00,1.55028,1.55035,1.55006,1.55017,385299994.0
2006-01-17 03:53:00,1.55017,1.55029,1.55017,1.55029,171100003.0
2006-01-17 03:54:00,1.55028,1.55034,1.5501,1.55011,395899999.0
2006-01-17 03:55:00,1.55008,1.55029,1.55008,1.55027,187700000.0
2006-01-17 03:56:00,1.55023,1.55042,1.5501,1.55033,392299999.0
2006-01-17 03:57:00,1.55045,1.55045,1.5504,1.5504,51100000.0
2006-01-17 03:58:00,1.55042,1.55053,1.55022,1.55022,291100000.0
2006-01-17 03:59:00,1.5502,1.5504,1.5502,1.5504,480000004.0
2006-01-17 04:00:00,1.55038,1.55045,1.55032,1.5504,106299999.0
2006-01-17 04:01:00,1.5504,1.55048,1.55026,1.55026,414500003.0
2006-01-17 04:02:00,1.55045,1.55056,1.55037,1.55046,226100001.0
2006-01-17 04:03:00,1.55022,1.55048,1.55022,1.55035,183099999.0
2006-01-17 04:04:00,1.5504,1.55045,1.5504,1.55045,48500000.0
2006-01-17 04:05:00,1.55031,1.55048,1.5503,1.55048,297800000.0
2006-01-17 04:06:00,1.55034,1.55053,1.55032,1.55053,498599992.0
2006-01-17 04:07:00,1.5505,1.55055,1.55023,1.55047,473700001.0
2006-01-17 04:08:00,1.55026,1.55051,1.55026,1.55043,341799998.0
2006-01-17 04:09:00,1.5501,1.55049,1.5501,1.55047,152299998.0
2006-01-17 04:10:00,1.5505,1.5506,1.55033,1.55054,281600000.0
2006-01-17 04:11:00,1.55039,1.55055,1.55031,1.55045,437800006.0
2006-01-17 04:12:00,1.5504,1.5505,1.5504,1.5505,40800000.0
2006-01-17 04:13:00,1.5503,1.55045,1.5503,1.55045,50300000.0
2006-01-17 04:14:00,1.5504,1.5505,1.5504,1.5505,52699998.0
2006-01-17 04:15:00,1.55052,1.55052,1.55044,1.55044,109299999.0
2006-01-17 04:16:00,1.55036,1.55053,1.55028,1.55048,448600005.0
2006-01-17 04:17:00,1.5504,1.5505,1.5504,1.5505,77500002.0
2006-01-17 04:18:00,1.55042,1.55055,1.55042,1.55055,78299999.0
2006-01-17 04:19:00,1.55028,1.55048,1.55023,1.55036,355000001.0
2006-01-17 04:20:00,1.55031,1.55049,1.55014,1.55029,207200002.0
2006-01-17 04:21:00,1.55045,1.55048,1.55025,1.55025,288900001.0
2006-01-17 04:22:00,1.55016,1.55032,1.55009,1.5502,155800001.0
2006-01-17 04:23:00,1.55014,1.5503,1.55001,1.5501,408100000.0
2006-01-17 04:24:00,1.55022,1.55034,1.55014,1.5502,298000004.0
2006-01-17 04:25:00,1.55028,1.55035,1.55007,1.55028,374000001.0
2006-01-17 04:26:00,1.55037,1.55043,1.55024,1.55035,328199999.0
2006-01-17 04:27:00,1.55031,1.55044,1.55017,1.55036,428199998.0
2006-01-17 04:28:00,1.55037,1.55045,1.55027,1.55037,29600000.0
2006-01-17 04:29:00,1.55044,1.55044,1.55027,1.55027,109499998.0
2006-01-17 04:30:00,1.55035,1.55047,1.55025,1.55042,188699999.0
2006-01-17 04:31:00,1.55039,1.55044,1.55028,1.55028,232200004.0
2006-01-17 04:32:00,1.55042,1.55042,1.55016,1.55019,264300000.0
2006-01-17 04:33:00,1.55033,1.55048,1.55033,1.55048,98200000.0
2006-01-17 04:34:00,1.5503,1.5504,1.5503,1.5504,14400000.0
2006-01-17 04:35:00,1.55028,1.55045,1.55023,1.55045,114300000.0
2006-01-17 04:36:00,1.55045,1.55045,1.5504,1.5504,36000000.0
2006-01-17 04:37:00,1.55042,1.55047,1.55023,1.55037,240200001.0
2006-01-17 04:38:00,1.55031,1.55052,1.55031,1.55052,328900009.0
2006-01-17 04:39:00,1.55037,1.55055,1.55032,1.5504,241300002.0
2006-01-17 04:40:00,1.55054,1.55061,1.5504,1.5504,216100001.0
2006-01-17 04:41:00,1.55038,1.5505,1.55031,1.55045,101399998.0
2006-01-17 04:42:00,1.5505,1.55055,1.5504,1.5504,535300004.0
2006-01-17 04:43:00,1.55043,1.55058,1.55035,1.55035,132800000.0
2006-01-17 04:44:00,1.5505,1.55055,1.5505,1.55055,19400000.0
2006-01-17 04:45:00,1.55044,1.55053,1.55026,1.55026,232500003.0
2006-01-17 04:46:00,1.5504,1.5505,1.5504,1.5505,32700000.0
2006-01-17 04:47:00,1.5505,1.55055,1.55032,1.55044,196799999.0
2006-01-17 04:48:00,1.55055,1.55055,1.55032,1.55035,236200002.0
2006-01-17 04:49:00,1.55057,1.55057,1.55032,1.55039,340500004.0
2006-01-17 04:50:00,1.55035,1.5505,1.55023,1.55037,180400001.0
2006-01-17 04:51:00,1.5505,1.5505,1.5504,1.5504,60700000.0
2006-01-17 04:52:00,1.5504,1.5505,1.5504,1.5505,55100001.0
2006-01-17 04:53:00,1.55027,1.55058,1.55027,1.55058,100700003.0
2006-01-17 04:54:00,1.55038,1.5505,1.55027,1.55043,160800000.0
2006-01-17 04:55:00,1.55045,1.5505,1.55032,1.55038,67899999.0
2006-01-17 04:56:00,1.5504,1.5505,1.5504,1.5505,77500000.0
2006-01-17 04:57:00,1.5505,1.55055,1.55035,1.55048,264400001.0
2006-01-17 04:58:00,1.55044,1.55055,1.55035,1.5505,461999996.0
2006-01-17 04:59:00,1.5505,1.5505,1.5504,1.5504,44700001.0
2006-01-17 05:00:00,1.55042,1.55055,1.55039,1.5505,392800002.0
2006-01-17 05:01:00,1.5505,1.55052,1.5504,1.55043,148900000.0
2006-01-17 05:02:00,1.55029,1.55055,1.55029,1.5505,262899997.0
2006-01-17 05:03:00,1.55047,1.55055,1.55033,1.55048,217300004.0
2006-01-17 05:04:00,1.55053,1.55061,1.55044,1.55057,143200000.0
2006-01-17 05:05:00,1.55051,1.55059,1.55028,1.55052,200100001.0
2006-01-17 05:06:00,1.55048,1.55053,1.55034,1.55053,161800000.0
2006-01-17 05:07:00,1.55056,1.55063,1.55048,1.55053,271199999.0
2006-01-17 05:08:00,1.55048,1.55065,1.55042,1.5506,231700000.0
2006-01-17 05:09:00,1.55041,1.55053,1.55039,1.55052,52800000.0
2006-01-17 05:10:00,1.5505,1.5505,1.55036,1.55036,111700000.0
2006-01-17 05:11:00,1.55055,1.55055,1.5503,1.5503,187600002.0
2006-01-17 05:12:00,1.55048,1.55055,1.55031,1.55046,389900004.0
2006-01-17 05:13:00,1.55049,1.55055,1.5504,1.5505,77400000.0
2006-01-17 05:14:00,1.55041,1.55057,1.5504,1.5505,230699998.0
2006-01-17 05:15:00,1.55036,1.55048,1.55036,1.55048,34300000.0
2006-01-17 05:16:00,1.55048,1.5505,1.55036,1.5504,142000001.0
2006-01-17 05:17:00,1.55055,1.55055,1.55042,1.55042,167100000.0
2006-01-17 05:18:00,1.55041,1.55055,1.55038,1.55048,227599998.0
2006-01-17 05:19:00,1.55043,1.55043,1.55026,1.55026,6400000.0
2006-01-17 05:20:00,1.55037,1.55052,1.55037,1.55052,99699999.0
2006-01-17 05:21:00,1.5505,1.5505,1.55023,1.55023,213600004.0
2006-01-17 05:22:00,1.5505,1.55055,1.55037,1.55046,324700000.0
2006-01-17 05:23:00,1.55044,1.5505,1.55032,1.5504,198100002.0
2006-01-17 05:24:00,1.5504,1.55055,1.55023,1.55042,350000003.0
2006-01-17 05:25:00,1.55048,1.55055,1.55031,1.55039,245699999.0
2006-01-17 05:26:00,1.5505,1.55055,1.55042,1.55048,53500002.0
2006-01-17 05:27:00,1.55043,1.55055,1.55026,1.55036,301799999.0
2006-01-17 05:28:00,1.55055,1.55055,1.5505,1.5505,16000000.0
2006-01-17 05:29:00,1.55048,1.55055,1.55042,1.5505,32100000.0
2006-01-17 05:30:00,1.5504,1.5505,1.5504,1.5505,49500000.0
2006-01-17 05:31:00,1.5505,1.55055,1.5505,1.55055,138999998.0
2006-01-17 05:32:00,1.5504,1.55055,1.5504,1.5505,268100002.0
2006-01-17 05:33:00,1.55042,1.55057,1.55028,1.55047,186100004.0
2006-01-17 05:34:00,1.55039,1.55055,1.55033,1.55055,181700001.0
2006-01-17 05:35:00,1.55054,1.55056,1.55042,1.5505,89400000.0
2006-01-17 05:36:00,1.55042,1.55063,1.55037,1.55062,351499996.0
2006-01-17 05:37:00,1.55053,1.55062,1.5503,1.55045,394299995.0
2006-01-17 05:38:00,1.55057,1.55057,1.55055,1.55055,44399999.0
2006-01-17 05:39:00,1.55031,1.55055,1.55031,1.55047,190999999.0
2006-01-17 05:40:00,1.55059,1.55059,1.55038,1.55039,105300001.0
2006-01-17 05:41:00,1.5506,1.55065,1.55052,1.55058,146099999.0
2006-01-17 05:42:00,1.55048,1.5506,1.55042,1.55055,95199999.0
2006-01-17 05:43:00,1.55044,1.55068,1.55044,1.55065,251200002.0
2006-01-17 05:44:00,1.55056,1.55065,1.55044,1.55055,183600003.0
2006-01-17 05:45:00,1.55052,1.55065,1.55051,1.5506,201100000.0
2006-01-17 05:46:00,1.55065,1.55065,1.55047,1.55047,101400000.0
2006-01-17 05:47:00,1.55065,1.55065,1.55039,1.55048,361599999.0
2006-01-17 05:48:00,1.55053,1.55068,1.55046,1.55057,411100001.0
2006-01-17 05:49:00,1.55052,1.55068,1.55042,1.5506,415000001.0
2006-01-17 05:50:00,1.55065,1.55065,1.55043,1.5505,315500000.0
2006-01-17 05:51:00,1.55053,1.55068,1.55042,1.5506,215200002.0
2006-01-17 05:52:00,1.55057,1.55065,1.55045,1.5506,247800000.0
2006-01-17 05:53:00,1.55052,1.55068,1.55044,1.55058,386500003.0
2006-01-17 05:54:00,1.5505,1.55068,1.55041,1.55055,411700000.0
2006-01-17 05:55:00,1.55055,1.55065,1.55043,1.55051,241299999.0
2006-01-17 05:56:00,1.5506,1.55063,1.55051,1.55055,110799998.0
2006-01-17 05:57:00,1.5506,1.55065,1.55046,1.55058,326700001.0
2006-01-17 05:58:00,1.55062,1.55062,1.55042,1.55044,333299996.0
2006-01-17 05:59:00,1.55063,1.55063,1.55041,1.55041,380700002.0
2006-01-17 06:00:00,1.55037,1.55055,1.55029,1.55055,207100002.0
2006-01-17 06:01:00,1.55055,1.55058,1.55036,1.55037,523800000.0
2006-01-17 06:02:00,1.5505,1.5505,1.5504,1.5504,166000001.0
2006-01-17 06:03:00,1.5504,1.55055,1.5504,1.55055,255600000.0
2006-01-17 06:04:00,1.55033,1.55056,1.55033,1.55056,255999999.0
2006-01-17 06:05:00,1.5506,1.55068,1.55047,1.55051,348699994.0
2006-01-17 06:06:00,1.55058,1.55065,1.55044,1.5506,519300005.0
2006-01-17 06:07:00,1.55051,1.55065,1.55034,1.5505,151299998.0
2006-01-17 06:08:00,1.55046,1.55065,1.55038,1.55052,315699999.0
2006-01-17 06:09:00,1.55056,1.55063,1.55039,1.55056,521199998.0
2006-01-17 06:10:00,1.5505,1.5505,1.55024,1.55025,282200001.0
2006-01-17 06:11:00,1.55055,1.55058,1.55037,1.55042,430900005.0
2006-01-17 06:12:00,1.5503,1.55055,1.5503,1.55055,290100003.0
2006-01-17 06:13:00,1.5505,1.55052,1.5504,1.55044,98700000.0
2006-01-17 06:14:00,1.55044,1.55052,1.5503,1.55033,109499999.0
2006-01-17 06:15:00,1.5504,1.55043,1.55027,1.55035,258099997.0
2006-01-17 06:16:00,1.55034,1.55042,1.55022,1.55029,156199998.0
2006-01-17 06:17:00,1.55021,1.55035,1.55021,1.55035,178200001.0
2006-01-17 06:18:00,1.55035,1.55035,1.55014,1.5502,240099997.0
2006-01-17 06:19:00,1.5503,1.55035,1.55011,1.55011,383499999.0
2006-01-17 06:20:00,1.55027,1.55035,1.55014,1.5503,214700002.0
2006-01-17 06:21:00,1.55035,1.55035,1.5503,1.5503,75900002.0
2006-01-17 06:22:00,1.55037,1.5504,1.55009,1.55009,261299999.0
2006-01-17 06:23:00,1.55028,1.55044,1.5501,1.55039,335799997.0
2006-01-17 06:24:00,1.55038,1.55042,1.55018,1.55033,214500000.0
2006-01-17 06:25:00,1.55032,1.55045,1.55026,1.55038,387599994.0
2006-01-17 06:26:00,1.55047,1.55047,1.55013,1.55022,208300002.0
2006-01-17 06:27:00,1.55043,1.55053,1.55032,1.55047,236900005.0
2006-01-17 06:28:00,1.55042,1.55048,1.55026,1.55038,298100001.0
2006-01-17 06:29:00,1.55051,1.55061,1.55041,1.55053,256800001.0
2006-01-17 06:30:00,1.55051,1.55063,1.55044,1.55058,376500003.0
2006-01-17 06:31:00,1.55067,1.5508,1.55059,1.55059,171900000.0
2006-01-17 06:32:00,1.55057,1.55068,1.55054,1.55061,300300005.0
2006-01-17 06:33:00,1.55057,1.5506,1.55044,1.55049,131700001.0
2006-01-17 06:34:00,1.55057,1.55065,1.55045,1.55065,296799998.0
2006-01-17 06:35:00,1.55058,1.55068,1.55048,1.5505,286000001.0
2006-01-17 06:36:00,1.55047,1.5506,1.55036,1.55052,128000000.0
2006-01-17 06:37:00,1.55065,1.55065,1.5506,1.5506,37500000.0
2006-01-17 06:38:00,1.55048,1.55063,1.55048,1.55055,201300000.0
2006-01-17 06:39:00,1.55043,1.55061,1.55031,1.55049,289300000.0
2006-01-17 06:40:00,1.55043,1.5506,1.55036,1.55047,214300003.0
2006-01-17 06:41:00,1.55055,1.55055,1.55034,1.55034,100599996.0
2006-01-17 06:42:00,1.55041,1.55063,1.55041,1.55063,423099995.0
2006-01-17 06:43:00,1.55068,1.55072,1.55054,1.55054,142200001.0
2006-01-17 06:44:00,1.55055,1.55076,1.55055,1.55076,154299998.0
2006-01-17 06:45:00,1.55069,1.55081,1.55047,1.55059,73700000.0
2006-01-17 06:46:00,1.55053,1.55078,1.55048,1.5507,363100001.0
2006-01-17 06:47:00,1.55071,1.55078,1.55064,1.55071,175700000.0
2006-01-17 06:48:00,1.55063,1.55075,1.5506,1.55068,187799996.0
2006-01-17 06:49:00,1.5507,1.5507,1.55045,1.55045,85800000.0
2006-01-17 06:50:00,1.55055,1.55065,1.55041,1.55054,385100003.0
2006-01-17 06:51:00,1.55072,1.55072,1.55054,1.55058,209999999.0
2006-01-17 06:52:00,1.55067,1.55074,1.55045,1.55057,321699998.0
2006-01-17 06:53:00,1.55062,1.55068,1.55052,1.55057,173400002.0
2006-01-17 06:54:00,1.55056,1.55084,1.55056,1.5508,267200001.0
2006-01-17 06:55:00,1.55077,1.55084,1.55057,1.55074,167100001.0
2006-01-17 06:56:00,1.55066,1.55075,1.55054,1.55061,179900001.0
2006-01-17 06:57:00,1.55074,1.55093,1.55061,1.55075,311199999.0
2006-01-17 06:58:00,1.5507,1.55075,1.5507,1.55075,126099997.0
2006-01-17 06:59:00,1.55062,1.55075,1.55062,1.55072,307800004.0
2006-01-17 07:00:00,1.5507,1.55081,1.55054,1.5507,247000000.0
2006-01-17 07:01:00,1.5507,1.55085,1.5507,1.55085,131099999.0
2006-01-17 07:02:00,1.55066,1.55077,1.55064,1.55073,85500002.0
2006-01-17 07:03:00,1.55071,1.55078,1.55061,1.55067,278699998.0
2006-01-17 07:04:00,1.55052,1.55085,1.55052,1.55085,345100000.0
2006-01-17 07:05:00,1.55072,1.55082,1.55062,1.55075,162100003.0
2006-01-17 07:06:00,1.55079,1.55079,1.55054,1.55067,291200002.0
2006-01-17 07:07:00,1.5507,1.5508,1.5507,1.5508,30299999.0
2006-01-17 07:08:00,1.5506,1.55075,1.5506,1.55075,30500000.0
2006-01-17 07:09:00,1.5508,1.55088,1.55061,1.55061,273799998.0
2006-01-17 07:10:00,1.55072,1.5508,1.55058,1.55067,102299999.0
2006-01-17 07:11:00,1.55077,1.55085,1.55065,1.5507,116200001.0
2006-01-17 07:12:00,1.55077,1.55085,1.55072,1.5508,178300003.0
2006-01-17 07:13:00,1.55075,1.55085,1.55063,1.55067,220399996.0
2006-01-17 07:14:00,1.55063,1.55085,1.55063,1.55085,54000001.0
2006-01-17 07:15:00,1.55072,1.55083,1.55061,1.55071,274299998.0
2006-01-17 07:16:00,1.55067,1.55077,1.55054,1.5506,187200001.0
2006-01-17 07:17:00,1.5507,1.5507,1.5506,1.5506,109300000.0
2006-01-17 07:18:00,1.55064,1.55081,1.55059,1.55071,181999998.0
2006-01-17 07:19:00,1.55077,1.55077,1.55064,1.55064,3700000.0
2006-01-17 07:20:00,1.55065,1.55088,1.55065,1.5508,304600003.0
2006-01-17 07:21:00,1.55074,1.55085,1.55064,1.55077,120600000.0
2006-01-17 07:22:00,1.5506,1.55088,1.5506,1.55088,263600001.0
2006-01-17 07:23:00,1.55071,1.55086,1.55071,1.55086,64699999.0
2006-01-17 07:24:00,1.55093,1.55093,1.55073,1.55073,349799994.0
2006-01-17 07:25:00,1.55085,1.55085,1.55066,1.55068,340400008.0
2006-01-17 07:26:00,1.55075,1.55085,1.55054,1.5508,156299999.0
2006-01-17 07:27:00,1.55082,1.55088,1.55065,1.55075,282500001.0
2006-01-17 07:28:00,1.55086,1.55093,1.55067,1.55078,162100001.0
2006-01-17 07:29:00,1.5508,1.55085,1.5507,1.55076,220300004.0
2006-01-17 07:30:00,1.5508,1.55085,1.55071,1.55078,162900002.0
2006-01-17 07:31:00,1.55083,1.55083,1.55076,1.55076,57500000.0
2006-01-17 07:32:00,1.55085,1.55085,1.5506,1.5506,276100002.0
2006-01-17 07:33:00,1.55069,1.55085,1.55062,1.55085,226100001.0
2006-01-17 07:34:00,1.5507,1.55085,1.55067,1.5508,438999995.0
2006-01-17 07:35:00,1.55078,1.55085,1.55064,1.55077,233899999.0
2006-01-17 07:36:00,1.55072,1.55085,1.55072,1.55085,26400000.0
2006-01-17 07:37:00,1.55078,1.55078,1.55048,1.55063,283800000.0
2006-01-17 07:38:00,1.55075,1.55076,1.55053,1.55053,401599999.0
2006-01-17 07:39:00,1.55079,1.55079,1.55067,1.55067,80699998.0
2006-01-17 07:40:00,1.55064,1.55085,1.55064,1.55085,292300003.0
2006-01-17 07:41:00,1.5508,1.55085,1.55052,1.55078,310800002.0
2006-01-17 07:42:00,1.5508,1.55088,1.55065,1.55084,302299996.0
2006-01-17 07:43:00,1.5507,1.55085,1.55065,1.55085,212399997.0
2006-01-17 07:44:00,1.55082,1.55099,1.55065,1.5509,176200003.0
2006-01-17 07:45:00,1.55095,1.55095,1.55079,1.5508,182400002.0
2006-01-17 07:46:00,1.55095,1.55095,1.55082,1.55082,60600001.0
2006-01-17 07:47:00,1.5509,1.55095,1.55081,1.55081,222700001.0
2006-01-17 07:48:00,1.55095,1.55101,1.55078,1.55078,273900000.0
2006-01-17 07:49:00,1.55078,1.55078,1.55064,1.55064,246699998.0
2006-01-17 07:50:00,1.55073,1.55077,1.55064,1.55066,24800000.0
2006-01-17 07:51:00,1.55078,1.55088,1.55061,1.55075,292799999.0
2006-01-17 07:52:00,1.55071,1.55085,1.55061,1.5508,273899995.0
2006-01-17 07:53:00,1.55066,1.55078,1.55066,1.55078,95500000.0
2006-01-17 07:54:00,1.55055,1.55087,1.55055,1.55079,224400002.0
2006-01-17 07:55:00,1.55057,1.55073,1.55057,1.55063,143500001.0
2006-01-17 07:56:00,1.55074,1.55077,1.55071,1.55075,69100002.0
2006-01-17 07:57:00,1.5507,1.55075,1.5507,1.55075,16800000.0
2006-01-17 07:58:00,1.55056,1.55068,1.55056,1.55068,7700000.0
2006-01-17 07:59:00,1.55071,1.55081,1.55062,1.55072,410700000.0
2006-01-17 08:00:00,1.55054,1.55054,1.55037,1.55037,60100001.0
2006-01-17 08:01:00,1.5504,1.55045,1.55023,1.55039,347400002.0
2006-01-17 08:02:00,1.55036,1.55045,1.55017,1.5504,287600003.0
2006-01-17 08:03:00,1.55014,1.55033,1.55014,1.55033,157900001.0
2006-01-17 08:04:00,1.55034,1.55036,1.55024,1.55026,108599999.0
2006-01-17 08:05:00,1.55035,1.55043,1.55025,1.55039,191400002.0
2006-01-17 08:06:00,1.5504,1.55045,1.5501,1.5501,277900002.0
2006-01-17 08:07:00,1.5504,1.55053,1.55025,1.55046,325200004.0
2006-01-17 08:08:00,1.55031,1.55044,1.55031,1.55044,127700003.0
2006-01-17 08:09:00,1.55035,1.55043,1.55022,1.5503,210700000.0
2006-01-17 08:10:00,1.55025,1.55045,1.55002,1.55028,155800002.0
2006-01-17 08:11:00,1.5502,1.55045,1.5502,1.55045,233900001.0
2006-01-17 08:12:00,1.55035,1.55035,1.5502,1.5502,70300002.0
2006-01-17 08:13:00,1.55024,1.55045,1.55023,1.55043,297600002.0
2006-01-17 08:14:00,1.5504,1.55045,1.55016,1.55016,226200001.0
2006-01-17 08:15:00,1.55023,1.55043,1.55023,1.55043,69499999.0
2006-01-17 08:16:00,1.55014,1.5504,1.55014,1.5504,99800000.0
2006-01-17 08:17:00,1.55035,1.55035,1.5502,1.5502,36799999.0
2006-01-17 08:18:00,1.55043,1.55043,1.55036,1.55036,39200001.0
2006-01-17 08:19:00,1.55037,1.55045,1.55024,1.55045,238100004.0
2006-01-17 08:20:00,1.55038,1.55052,1.55019,1.55037,376800000.0
2006-01-17 08:21:00,1.55044,1.55054,1.55032,1.55047,329899999.0
2006-01-17 08:22:00,1.55023,1.5504,1.5502,1.55022,84600000.0
2006-01-17 08:23:00,1.55027,1.5504,1.55017,1.55028,211200002.0
2006-01-17 08:24:00,1.55031,1.55044,1.55023,1.55023,235600004.0
2006-01-17 08:25:00,1.55033,1.55046,1.5503,1.55041,218600000.0
2006-01-17 08:26:00,1.55038,1.55045,1.55024,1.5504,206100001.0
2006-01-17 08:27:00,1.55013,1.55045,1.55013,1.55045,94400001.0
2006-01-17 08:28:00,1.55035,1.55052,1.5503,1.55039,293199997.0
2006-01-17 08:29:00,1.55037,1.55049,1.55026,1.55038,278299997.0
2006-01-17 08:30:00,1.55037,1.55049,1.55037,1.55049,79899998.0
2006-01-17 08:31:00,1.55034,1.55047,1.5502,1.55034,273199996.0
2006-01-17 08:32:00,1.55052,1.5506,1.55044,1.55047,259000006.0
2006-01-17 08:33:00,1.55054,1.55063,1.55039,1.55049,311899999.0
2006-01-17 08:34:00,1.55048,1.55053,1.55036,1.55045,159699996.0
2006-01-17 08:35:00,1.55055,1.55055,1.5505,1.5505,8000000.0
2006-01-17 08:36:00,1.55038,1.55053,1.5503,1.55047,173300001.0
2006-01-17 08:37:00,1.5505,1.55068,1.55048,1.55061,198900001.0
2006-01-17 08:38:00,1.55053,1.55073,1.55053,1.55054,272899999.0
2006-01-17 08:39:00,1.5506,1.55065,1.55052,1.55058,70500001.0
2006-01-17 08:40:00,1.55047,1.55065,1.55045,1.55053,92800001.0
2006-01-17 08:41:00,1.55062,1.55072,1.55054,1.55068,302700004.0
2006-01-17 08:42:00,1.55056,1.55069,1.5505,1.55061,330000000.0
2006-01-17 08:43:00,1.55041,1.55054,1.55041,1.55054,149200001.0
2006-01-17 08:44:00,1.55038,1.55048,1.55037,1.55045,126400000.0
2006-01-17 08:45:00,1.55048,1.55062,1.5502,1.55051,387300001.0
2006-01-17 08:46:00,1.55037,1.55055,1.55031,1.55049,307300001.0
2006-01-17 08:47:00,1.55049,1.55049,1.5503,1.55037,333300002.0
2006-01-17 08:48:00,1.55031,1.55052,1.55014,1.55052,186900003.0
2006-01-17 08:49:00,1.55033,1.55052,1.55033,1.5505,287000000.0
2006-01-17 08:50:00,1.55055,1.55069,1.55047,1.55054,174100002.0
2006-01-17 08:51:00,1.55048,1.55048,1.55031,1.55033,111000001.0
2006-01-17 08:52:00,1.55042,1.55052,1.55035,1.55043,283300000.0
2006-01-17 08:53:00,1.55038,1.55038,1.55009,1.55023,390600002.0
2006-01-17 08:54:00,1.55018,1.55037,1.55008,1.5502,217199998.0
2006-01-17 08:55:00,1.5504,1.55058,1.55034,1.5505,322000002.0
2006-01-17 08:56:00,1.55052,1.55057,1.55037,1.5505,176699999.0
2006-01-17 08:57:00,1.55048,1.55061,1.55036,1.5505,177700003.0
2006-01-17 08:58:00,1.55052,1.55052,1.55032,1.55032,222999999.0
2006-01-17 08:59:00,1.55042,1.55055,1.55042,1.55055,55900000.0
2006-01-17 09:00:00,1.5503,1.55058,1.5503,1.55058,237200000.0
2006-01-17 09:01:00,1.55037,1.55051,1.5503,1.55039,224299998.0
2006-01-17 09:02:00,1.55045,1.55057,1.55037,1.55046,225599999.0
2006-01-17 09:03:00,1.55041,1.55058,1.55035,1.5505,186200000.0
2006-01-17 09:04:00,1.5504,1.5506,1.5504,1.55055,247699999.0
2006-01-17 09:05:00,1.5505,1.55058,1.55038,1.55055,207900003.0
2006-01-17 09:06:00,1.55053,1.55063,1.55041,1.5505,157099997.0
2006-01-17 09:07:00,1.55045,1.55053,1.55033,1.55045,177500000.0
2006-01-17 09:08:00,1.55054,1.55064,1.55043,1.55046,309700002.0
2006-01-17 09:09:00,1.55059,1.55063,1.55042,1.55042,417300006.0
2006-01-17 09:10:00,1.55057,1.55071,1.55049,1.55065,179000000.0
2006-01-17 09:11:00,1.55054,1.55075,1.55054,1.5507,365800000.0
2006-01-17 09:12:00,1.5507,1.5507,1.5506,1.5506,120900002.0
2006-01-17 09:13:00,1.55065,1.55075,1.55049,1.55068,483900005.0
2006-01-17 09:14:00,1.55064,1.55082,1.55058,1.55063,296399997.0
2006-01-17 09:15:00,1.5507,1.5508,1.55058,1.55062,265300004.0
2006-01-17 09:16:00,1.55064,1.55064,1.55047,1.55047,397099997.0
2006-01-17 09:17:00,1.55056,1.55056,1.55044,1.55044,92600000.0
2006-01-17 09:18:00,1.55053,1.55061,1.55036,1.55058,306100005.0
2006-01-17 09:19:00,1.55045,1.5505,1.55032,1.55038,47400000.0
2006-01-17 09:20:00,1.55056,1.55062,1.5504,1.5504,235500003.0
2006-01-17 09:21:00,1.55063,1.55063,1.55029,1.55063,244100000.0
2006-01-17 09:22:00,1.55055,1.55069,1.55054,1.55061,313800001.0
2006-01-17 09:23:00,1.55043,1.55058,1.55032,1.55044,289199995.0
2006-01-17 09:24:00,1.55037,1.55049,1.55021,1.55037,282599996.0
2006-01-17 09:25:00,1.55033,1.5505,1.55028,1.5505,331300004.0
2006-01-17 09:26:00,1.55041,1.55052,1.55038,1.55052,109500002.0
2006-01-17 09:27:00,1.55038,1.55052,1.55024,1.55051,284799994.0
2006-01-17 09:28:00,1.55031,1.5504,1.54995,1.55005,362900000.0
2006-01-17 09:29:00,1.54995,1.55016,1.54993,1.54998,354899998.0
2006-01-17 09:30:00,1.55012,1.55012,1.55004,1.55004,67199998.0
2006-01-17 09:31:00,1.54992,1.5502,1.54992,1.55014,306700000.0
2006-01-17 09:32:00,1.55018,1.55018,1.54998,1.54998,139199999.0
2006-01-17 09:33:00,1.55007,1.55019,1.5499,1.54995,329399995.0
2006-01-17 09:34:00,1.54996,1.54997,1.54966,1.54976,334600002.0
2006-01-17 09:35:00,1.54989,1.54989,1.54976,1.54983,267800002.0
2006-01-17 09:36:00,1.54962,1.54969,1.54944,1.54944,126500002.0
2006-01-17 09:37:00,1.54933,1.54944,1.54933,1.54944,58299999.0
2006-01-17 09:38:00,1.54925,1.54935,1.54902,1.54931,351500004.0
2006-01-17 09:39:00,1.54935,1.54935,1.54912,1.54912,232500002.0
2006-01-17 09:40:00,1.54927,1.54935,1.54911,1.5492,214499999.0
2006-01-17 09:41:00,1.54937,1.54945,1.54928,1.5494,164800001.0
2006-01-17 09:42:00,1.54948,1.54948,1.54932,1.54932,82300000.0
2006-01-17 09:43:00,1.54934,1.54948,1.5492,1.54945,186499997.0
2006-01-17 09:44:00,1.54931,1.54945,1.54907,1.54919,183299999.0
2006-01-17 09:45:00,1.54927,1.54927,1.54894,1.54902,294599996.0
2006-01-17 09:46:00,1.54908,1.54914,1.54905,1.54914,188400001.0
2006-01-17 09:47:00,1.54901,1.54915,1.54898,1.5491,425399997.0
2006-01-17 09:48:00,1.5491,1.54915,1.5489,1.54904,367699997.0
2006-01-17 09:49:00,1.54912,1.54919,1.54901,1.54913,196500002.0
2006-01-17 09:50:00,1.54917,1.54923,1.54896,1.54914,251300001.0
2006-01-17 09:51:00,1.54922,1.5493,1.54913,1.54913,295000005.0
2006-01-17 09:52:00,1.54921,1.54945,1.54921,1.54939,220600002.0
2006-01-17 09:53:00,1.5493,1.54953,1.54923,1.54953,274900003.0
2006-01-17 09:54:00,1.54955,1.54958,1.54935,1.54935,308100001.0
2006-01-17 09:55:00,1.54941,1.54957,1.54931,1.54939,355700001.0
2006-01-17 09:56:00,1.54943,1.54943,1.54926,1.5493,206900003.0
2006-01-17 09:57:00,1.54947,1.54955,1.54934,1.54934,342600004.0
2006-01-17 09:58:00,1.54943,1.5495,1.54936,1.5494,63100002.0
2006-01-17 09:59:00,1.54948,1.54968,1.5494,1.5496,251499997.0
2006-01-17 10:00:00,1.54955,1.54955,1.54932,1.54935,245700004.0
2006-01-17 10:01:00,1.54951,1.54963,1.54939,1.54958,239100004.0
2006-01-17 10:02:00,1.54947,1.54961,1.54934,1.54944,404800004.0
2006-01-17 10:03:00,1.54948,1.54958,1.54942,1.54953,157399998.0
2006-01-17 10:04:00,1.54951,1.54951,1.54945,1.54945,27900000.0
2006-01-17 10:05:00,1.54933,1.54952,1.54921,1.54952,479899999.0
2006-01-17 10:06:00,1.54948,1.54948,1.54931,1.54945,234300001.0
2006-01-17 10:07:00,1.54933,1.54943,1.54915,1.54937,293500005.0
2006-01-17 10:08:00,1.54921,1.5495,1.54921,1.54945,609500003.0
2006-01-17 10:09:00,1.5492,1.54947,1.5492,1.54947,264400005.0
2006-01-17 10:10:00,1.54948,1.54948,1.54923,1.54923,117499999.0
2006-01-17 10:11:00,1.54932,1.54952,1.54932,1.54937,307200000.0
2006-01-17 10:12:00,1.54929,1.54954,1.54925,1.54945,217300002.0
2006-01-17 10:13:00,1.54947,1.54953,1.54933,1.54938,433300002.0
2006-01-17 10:14:00,1.54954,1.54954,1.54929,1.54939,321800002.0
2006-01-17 10:15:00,1.5494,1.54948,1.54927,1.54934,135199999.0
2006-01-17 10:16:00,1.54938,1.54941,1.54925,1.5493,304400000.0
2006-01-17 10:17:00,1.54943,1.54951,1.54928,1.54928,429400000.0
2006-01-17 10:18:00,1.54942,1.54948,1.54927,1.54939,221199996.0
2006-01-17 10:19:00,1.54941,1.54952,1.54932,1.54945,188000000.0
2006-01-17 10:20:00,1.54937,1.54956,1.54937,1.54956,59900000.0
2006-01-17 10:21:00,1.54937,1.54956,1.54932,1.54947,377600002.0
2006-01-17 10:22:00,1.54933,1.54946,1.54927,1.54939,40000000.0
2006-01-17 10:23:00,1.54945,1.54945,1.54924,1.54938,382700004.0
2006-01-17 10:24:00,1.54942,1.54942,1.54915,1.54933,257900000.0
2006-01-17 10:25:00,1.54942,1.54942,1.549,1.549,424700005.0
2006-01-17 10:26:00,1.54922,1.54939,1.54916,1.54934,218800002.0
2006-01-17 10:27:00,1.5494,1.54945,1.54923,1.54933,220400002.0
2006-01-17 10:28:00,1.5494,1.54947,1.54933,1.54941,139199999.0
2006-01-17 10:29:00,1.54935,1.54952,1.54931,1.54936,192399997.0
2006-01-17 10:30:00,1.54927,1.54947,1.54921,1.5494,317300004.0
2006-01-17 10:31:00,1.5494,1.54943,1.54923,1.54927,440000002.0
2006-01-17 10:32:00,1.54942,1.54958,1.54931,1.54931,355800003.0
2006-01-17 10:33:00,1.54943,1.54955,1.54931,1.54939,97000002.0
2006-01-17 10:34:00,1.5495,1.54955,1.54933,1.54933,317000001.0
2006-01-17 10:35:00,1.54952,1.54963,1.54935,1.54947,152599999.0
2006-01-17 10:36:00,1.54938,1.54954,1.54938,1.54954,217099998.0
2006-01-17 10:37:00,1.54948,1.54955,1.54935,1.5495,309499996.0
2006-01-17 10:38:00,1.5495,1.54958,1.54937,1.5494,329300004.0
2006-01-17 10:39:00,1.5494,1.54955,1.5494,1.54955,350800000.0
2006-01-17 10:40:00,1.54929,1.54955,1.54928,1.54955,308600002.0
2006-01-17 10:41:00,1.5495,1.54955,1.5493,1.5493,458000005.0
2006-01-17 10:42:00,1.54943,1.54951,1.54928,1.54932,260400001.0
2006-01-17 10:43:00,1.54947,1.54952,1.54905,1.54939,425900001.0
2006-01-17 10:44:00,1.54945,1.54945,1.54921,1.54928,179100000.0
2006-01-17 10:45:00,1.54949,1.54951,1.54945,1.54945,111100003.0
2006-01-17 10:46:00,1.54945,1.54955,1.54926,1.54946,318000001.0
2006-01-17 10:47:00,1.54943,1.54952,1.54922,1.54935,198799997.0
2006-01-17 10:48:00,1.54931,1.54951,1.54928,1.54935,295599999.0
2006-01-17 10:49:00,1.54923,1.54942,1.54922,1.54932,508000000.0
2006-01-17 10:50:00,1.54923,1.54923,1.54908,1.54912,140599998.0
2006-01-17 10:51:00,1.54895,1.54929,1.54895,1.54919,500300002.0
2006-01-17 10:52:00,1.54903,1.54915,1.54891,1.54893,251000002.0
2006-01-17 10:53:00,1.54919,1.54919,1.54898,1.54913,335599999.0
2006-01-17 10:54:00,1.54913,1.54923,1.54904,1.54909,228400001.0
2006-01-17 10:55:00,1.549,1.54927,1.549,1.54909,469700002.0
2006-01-17 10:56:00,1.54913,1.54921,1.5489,1.54892,436000005.0
2006-01-17 10:57:00,1.54885,1.54908,1.54885,1.54908,259599999.0
2006-01-17 10:58:00,1.54902,1.54902,1.54882,1.54882,189099999.0
2006-01-17 10:59:00,1.54897,1.549,1.54879,1.54888,148599998.0
2006-01-17 11:00:00,1.5489,1.54903,1.54879,1.54879,175699999.0
2006-01-17 11:01:00,1.54893,1.54893,1.54868,1.5488,133700002.0
2006-01-17 11:02:00,1.54871,1.54879,1.54858,1.54864,111200001.0
2006-01-17 11:03:00,1.54854,1.54875,1.54853,1.54875,299200002.0
2006-01-17 11:04:00,1.54849,1.54877,1.54843,1.54869,308200003.0
2006-01-17 11:05:00,1.54864,1.54879,1.54864,1.54877,278500002.0
2006-01-17 11:06:00,1.54878,1.54882,1.54874,1.54876,87900003.0
2006-01-17 11:07:00,1.54885,1.54889,1.54871,1.54883,430100006.0
2006-01-17 11:08:00,1.54882,1.54883,1.54869,1.54872,156000002.0
2006-01-17 11:09:00,1.54882,1.54912,1.54879,1.54903,231600002.0
2006-01-17 11:10:00,1.54893,1.54893,1.54871,1.54871,270799999.0
2006-01-17 11:11:00,1.54881,1.54881,1.54867,1.54867,134300002.0
2006-01-17 11:12:00,1.54872,1.54876,1.54855,1.5486,257200001.0
2006-01-17 11:13:00,1.54869,1.54869,1.54846,1.54859,269600001.0
2006-01-17 11:14:00,1.5486,1.54868,1.5485,1.5486,423000000.0
2006-01-17 11:15:00,1.54854,1.54868,1.54852,1.54867,200499998.0
2006-01-17 11:16:00,1.54854,1.54872,1.54854,1.54872,94200000.0
2006-01-17 11:17:00,1.54848,1.54879,1.54848,1.54871,243499999.0
2006-01-17 11:18:00,1.54861,1.54883,1.54861,1.54883,216999998.0
2006-01-17 11:19:00,1.54871,1.54892,1.54869,1.54892,312300004.0
2006-01-17 11:20:00,1.54884,1.5491,1.5488,1.54898,299700000.0
2006-01-17 11:21:00,1.54897,1.54903,1.54884,1.54903,361100002.0
2006-01-17 11:22:00,1.54893,1.54908,1.54876,1.5489,223800000.0
2006-01-17 11:23:00,1.54896,1.54906,1.54882,1.54901,392399995.0
2006-01-17 11:24:00,1.54898,1.54911,1.54881,1.54891,289100001.0
2006-01-17 11:25:00,1.54901,1.54922,1.54901,1.54917,234500002.0
2006-01-17 11:26:00,1.54912,1.54921,1.54903,1.54912,141499999.0
2006-01-17 11:27:00,1.54904,1.54921,1.54904,1.54916,254699996.0
2006-01-17 11:28:00,1.54907,1.54915,1.54895,1.549,281500008.0
2006-01-17 11:29:00,1.54902,1.54921,1.54902,1.54916,351300001.0
2006-01-17 11:30:00,1.54924,1.54933,1.54908,1.54908,298900007.0
2006-01-17 11:31:00,1.54914,1.54938,1.54914,1.54931,373000003.0
2006-01-17 11:32:00,1.54931,1.54949,1.5493,1.54945,561000004.0
2006-01-17 11:33:00,1.54943,1.54959,1.54937,1.54948,384099996.0
2006-01-17 11:34:00,1.54929,1.5495,1.54922,1.54939,337900003.0
2006-01-17 11:35:00,1.54942,1.54952,1.54926,1.54935,273600003.0
2006-01-17 11:36:00,1.54946,1.54954,1.5493,1.5494,316500001.0
2006-01-17 11:37:00,1.54934,1.54934,1.54916,1.54916,293700001.0
2006-01-17 11:38:00,1.54937,1.54939,1.54921,1.54925,374600003.0
2006-01-17 11:39:00,1.54916,1.5494,1.54916,1.5493,344500002.0
2006-01-17 11:40:00,1.54929,1.54947,1.54917,1.54937,325599998.0
2006-01-17 11:41:00,1.54922,1.54952,1.54919,1.54952,355400006.0
2006-01-17 11:42:00,1.54945,1.54953,1.54928,1.54945,280100004.0
2006-01-17 11:43:00,1.54951,1.54972,1.54944,1.54953,541700005.0
2006-01-17 11:44:00,1.54954,1.5497,1.54948,1.54958,303200001.0
2006-01-17 11:45:00,1.54945,1.54961,1.54939,1.54957,204699999.0
2006-01-17 11:46:00,1.54952,1.54961,1.54938,1.54949,231599996.0
2006-01-17 11:47:00,1.54945,1.54958,1.54931,1.54952,237500003.0
2006-01-17 11:48:00,1.54935,1.54948,1.54921,1.54944,297000003.0
2006-01-17 11:49:00,1.54925,1.54958,1.54925,1.54946,415300005.0
2006-01-17 11:50:00,1.5494,1.54955,1.5494,1.54953,404699999.0
2006-01-17 11:51:00,1.54937,1.5496,1.54927,1.54944,238200000.0
2006-01-17 11:52:00,1.54921,1.54949,1.54921,1.54946,364800005.0
2006-01-17 11:53:00,1.54936,1.54948,1.5493,1.54945,287500001.0
2006-01-17 11:54:00,1.54944,1.54951,1.54926,1.54937,325900004.0
2006-01-17 11:55:00,1.54933,1.54945,1.54918,1.54927,383499995.0
2006-01-17 11:56:00,1.5492,1.54943,1.54916,1.54943,216099997.0
2006-01-17 11:57:00,1.54924,1.54942,1.54924,1.54928,234800002.0
2006-01-17 11:58:00,1.54933,1.54943,1.54917,1.54931,203700005.0
2006-01-17 11:59:00,1.54918,1.54932,1.54906,1.54922,267699995.0
2006-01-17 12:00:00,1.54926,1.54929,1.54904,1.54904,328200000.0
2006-01-17 12:01:00,1.54915,1.54927,1.54901,1.54906,307999999.0
2006-01-17 12:02:00,1.54919,1.54925,1.54905,1.54914,400500002.0
2006-01-17 12:03:00,1.54907,1.54927,1.54901,1.54927,423800002.0
2006-01-17 12:04:00,1.54918,1.54928,1.54906,1.54912,262600004.0
2006-01-17 12:05:00,1.54925,1.54932,1.54914,1.54926,189499999.0
2006-01-17 12:06:00,1.54922,1.54932,1.54897,1.5492,270300001.0
2006-01-17 12:07:00,1.54923,1.54928,1.54903,1.54903,410500002.0
2006-01-17 12:08:00,1.54926,1.54942,1.54917,1.54929,334400001.0
2006-01-17 12:09:00,1.54927,1.54927,1.54917,1.54917,69499999.0
2006-01-17 12:10:00,1.54928,1.54932,1.54899,1.54899,226900003.0
2006-01-17 12:11:00,1.54917,1.54922,1.54899,1.5491,538699999.0
2006-01-17 12:12:00,1.54911,1.54931,1.54909,1.5492,346699999.0
2006-01-17 12:13:00,1.54917,1.5494,1.54916,1.54935,361500000.0
2006-01-17 12:14:00,1.54936,1.54941,1.54926,1.54928,171100000.0
2006-01-17 12:15:00,1.54936,1.54943,1.54919,1.54943,283500001.0
2006-01-17 12:16:00,1.54924,1.54947,1.54924,1.54932,133599999.0
2006-01-17 12:17:00,1.54935,1.54935,1.54921,1.54929,304400001.0
2006-01-17 12:18:00,1.5493,1.5494,1.54916,1.54916,331399997.0
2006-01-17 12:19:00,1.54917,1.54929,1.54917,1.54929,22400000.0
2006-01-17 12:20:00,1.54906,1.54933,1.54906,1.54928,439200005.0
2006-01-17 12:21:00,1.54921,1.54929,1.54909,1.54921,68299999.0
2006-01-17 12:22:00,1.5492,1.54925,1.54902,1.54918,228799999.0
2006-01-17 12:23:00,1.54925,1.54935,1.54914,1.5492,377399995.0
2006-01-17 12:24:00,1.54938,1.54943,1.54927,1.54936,232399999.0
2006-01-17 12:25:00,1.5494,1.54948,1.54927,1.54937,374300001.0
2006-01-17 12:26:00,1.54934,1.54951,1.54929,1.54941,277299999.0
2006-01-17 12:27:00,1.54932,1.54948,1.54927,1.54948,326900000.0
2006-01-17 12:28:00,1.54941,1.54956,1.54924,1.54937,283000000.0
2006-01-17 12:29:00,1.54934,1.54948,1.54923,1.54936,119300000.0
2006-01-17 12:30:00,1.54939,1.54946,1.54926,1.54934,252800002.0
2006-01-17 12:31:00,1.54957,1.54957,1.54928,1.54936,233199998.0
2006-01-17 12:32:00,1.54937,1.54952,1.54933,1.54935,346699996.0
2006-01-17 12:33:00,1.54937,1.54949,1.54937,1.54949,73399999.0
2006-01-17 12:34:00,1.5493,1.5494,1.5493,1.5494,58800001.0
2006-01-17 12:35:00,1.54933,1.54941,1.54927,1.54934,87800002.0
2006-01-17 12:36:00,1.54916,1.54936,1.54912,1.54918,386500002.0
2006-01-17 12:37:00,1.54911,1.54925,1.54905,1.54915,252500002.0
2006-01-17 12:38:00,1.5492,1.54924,1.54905,1.54907,310900003.0
2006-01-17 12:39:00,1.54916,1.54916,1.54896,1.54916,319300000.0
2006-01-17 12:40:00,1.54908,1.54921,1.54892,1.54916,209399998.0
2006-01-17 12:41:00,1.5491,1.54927,1.54901,1.54915,186699998.0
2006-01-17 12:42:00,1.5491,1.54924,1.54906,1.54924,235599994.0
2006-01-17 12:43:00,1.54912,1.54927,1.54908,1.54923,359600001.0
2006-01-17 12:44:00,1.54913,1.54932,1.54901,1.54928,300200005.0
2006-01-17 12:45:00,1.5492,1.54933,1.54914,1.5492,248600003.0
2006-01-17 12:46:00,1.5493,1.54937,1.54909,1.54922,368099999.0
2006-01-17 12:47:00,1.54927,1.54935,1.54913,1.54928,194300003.0
2006-01-17 12:48:00,1.5491,1.54935,1.5491,1.54935,188600002.0
2006-01-17 12:49:00,1.54923,1.54937,1.54916,1.54919,347699998.0
2006-01-17 12:50:00,1.54922,1.54932,1.5491,1.5491,305000000.0
2006-01-17 12:51:00,1.54924,1.54932,1.54916,1.5493,243500000.0
2006-01-17 12:52:00,1.54918,1.54945,1.54895,1.54927,353099999.0
2006-01-17 12:53:00,1.54942,1.54946,1.54917,1.54937,220200002.0
2006-01-17 12:54:00,1.54934,1.54953,1.54934,1.5495,195800002.0
2006-01-17 12:55:00,1.54948,1.54955,1.54941,1.54941,78300000.0
2006-01-17 12:56:00,1.54932,1.54962,1.54932,1.54952,315800001.0
2006-01-17 12:57:00,1.54936,1.54955,1.54936,1.54955,335400003.0
2006-01-17 12:58:00,1.54942,1.54958,1.54934,1.5495,286300005.0
2006-01-17 12:59:00,1.54933,1.54958,1.54933,1.54952,195700002.0
2006-01-17 13:00:00,1.54941,1.54958,1.54938,1.54952,101200000.0
2006-01-17 13:01:00,1.5495,1.54957,1.54941,1.5495,356099998.0
2006-01-17 13:02:00,1.54951,1.54951,1.54914,1.54914,174199997.0
2006-01-17 13:03:00,1.54933,1.54947,1.54929,1.54946,141400000.0
2006-01-17 13:04:00,1.54933,1.54949,1.54914,1.54932,329500005.0
2006-01-17 13:05:00,1.54929,1.54946,1.54925,1.54942,245699997.0
2006-01-17 13:06:00,1.54935,1.54945,1.54925,1.5493,344400007.0
2006-01-17 13:07:00,1.5493,1.54945,1.5492,1.54935,244700000.0
2006-01-17 13:08:00,1.54938,1.54945,1.54926,1.54937,134299997.0
2006-01-17 13:09:00,1.54938,1.54945,1.54932,1.5494,37600000.0
2006-01-17 13:10:00,1.54935,1.5495,1.54925,1.54938,176000004.0
2006-01-17 13:11:00,1.54951,1.54951,1.54933,1.54933,46900000.0
2006-01-17 13:12:00,1.54937,1.54937,1.5491,1.54911,205200002.0
2006-01-17 13:13:00,1.54911,1.54935,1.54911,1.54921,236000002.0
2006-01-17 13:14:00,1.54924,1.54936,1.54919,1.54924,285500002.0
2006-01-17 13:15:00,1.54923,1.5493,1.54915,1.54926,246399999.0
2006-01-17 13:16:00,1.54927,1.54931,1.54905,1.54907,287599996.0
2006-01-17 13:17:00,1.54918,1.54935,1.54911,1.54928,442700004.0
2006-01-17 13:18:00,1.5493,1.54953,1.54918,1.54918,341599999.0
2006-01-17 13:19:00,1.54925,1.54941,1.54922,1.54938,183199999.0
2006-01-17 13:20:00,1.54928,1.54935,1.54919,1.5493,262799997.0
2006-01-17 13:21:00,1.54938,1.54944,1.54919,1.54928,297700001.0
2006-01-17 13:22:00,1.5494,1.5494,1.54913,1.54918,360399998.0
2006-01-17 13:23:00,1.54933,1.54939,1.54909,1.54926,163399999.0
2006-01-17 13:24:00,1.54927,1.54938,1.54914,1.54927,369400001.0
2006-01-17 13:25:00,1.54926,1.54933,1.54897,1.54904,454900001.0
2006-01-17 13:26:00,1.54913,1.5493,1.54897,1.54897,377900007.0
2006-01-17 13:27:00,1.54901,1.54921,1.54901,1.5491,319600002.0
2006-01-17 13:28:00,1.54896,1.54919,1.54896,1.54915,217099999.0
2006-01-17 13:29:00,1.549,1.54925,1.549,1.54923,220200001.0
2006-01-17 13:30:00,1.54908,1.54923,1.54906,1.5491,344700001.0
2006-01-17 13:31:00,1.54889,1.54909,1.54879,1.54902,519799999.0
2006-01-17 13:32:00,1.54892,1.54905,1.54875,1.54883,233500000.0
2006-01-17 13:33:00,1.54869,1.54897,1.54869,1.54897,150799998.0
2006-01-17 13:34:00,1.54902,1.54902,1.54876,1.5488,306199999.0
2006-01-17 13:35:00,1.54881,1.549,1.54876,1.54889,297900000.0
2006-01-17 13:36:00,1.54881,1.54896,1.54871,1.54883,318999998.0
2006-01-17 13:37:00,1.54892,1.549,1.54881,1.54884,193799998.0
2006-01-17 13:38:00,1.5489,1.54893,1.5488,1.54886,252800000.0
2006-01-17 13:39:00,1.54888,1.54895,1.54877,1.54884,475099992.0
2006-01-17 13:40:00,1.5489,1.54898,1.54872,1.54877,320800002.0
2006-01-17 13:41:00,1.54888,1.54908,1.5487,1.54879,310000001.0
2006-01-17 13:42:00,1.54887,1.54899,1.54878,1.54879,471299999.0
2006-01-17 13:43:00,1.54882,1.54904,1.54873,1.54903,421900007.0
2006-01-17 13:44:00,1.54897,1.54897,1.54868,1.54874,281900000.0
2006-01-17 13:45:00,1.54886,1.54914,1.54881,1.54881,197900002.0
2006-01-17 13:46:00,1.54893,1.54915,1.54874,1.54903,255600000.0
2006-01-17 13:47:00,1.54922,1.54928,1.549,1.549,195800002.0
2006-01-17 13:48:00,1.54931,1.54942,1.54904,1.54921,438699996.0
2006-01-17 13:49:00,1.54937,1.54939,1.54922,1.54935,426800005.0
2006-01-17 13:50:00,1.54919,1.54936,1.5491,1.5492,329600005.0
2006-01-17 13:51:00,1.54904,1.54927,1.54903,1.5492,267600002.0
2006-01-17 13:52:00,1.54913,1.54913,1.54899,1.54899,20800000.0
2006-01-17 13:53:00,1.5489,1.5489,1.54838,1.54838,209700000.0
2006-01-17 13:54:00,1.54856,1.54875,1.5485,1.54875,589100005.0
2006-01-17 13:55:00,1.54873,1.54877,1.54848,1.54863,360599999.0
2006-01-17 13:56:00,1.5489,1.54897,1.54881,1.54891,257199997.0
2006-01-17 13:57:00,1.5489,1.54893,1.54849,1.54849,373700000.0
2006-01-17 13:58:00,1.54845,1.54863,1.54845,1.54846,160699999.0
2006-01-17 13:59:00,1.5483,1.54855,1.5483,1.54855,191700003.0
2006-01-17 14:00:00,1.54855,1.54855,1.54842,1.54842,44000000.0
2006-01-17 14:01:00,1.5483,1.54855,1.5483,1.54845,344100003.0
2006-01-17 14:02:00,1.54858,1.54873,1.54855,1.54865,474200004.0
2006-01-17 14:03:00,1.54851,1.54876,1.5483,1.54855,296100001.0
2006-01-17 14:04:00,1.54876,1.54883,1.5486,1.54865,397900002.0
2006-01-17 14:05:00,1.54857,1.54885,1.54857,1.54878,331599998.0
2006-01-17 14:06:00,1.54878,1.54878,1.54848,1.5486,350600003.0
2006-01-17 14:07:00,1.54871,1.54878,1.54855,1.54866,455199996.0
2006-01-17 14:08:00,1.54875,1.54884,1.54864,1.54864,442000006.0
2006-01-17 14:09:00,1.54874,1.54888,1.54864,1.54866,341100003.0
2006-01-17 14:10:00,1.54883,1.54888,1.54868,1.54868,302300002.0
2006-01-17 14:11:00,1.54883,1.54894,1.54877,1.54879,361000005.0
2006-01-17 14:12:00,1.54888,1.54907,1.5488,1.54891,217600001.0
2006-01-17 14:13:00,1.54925,1.54938,1.54919,1.54931,313400000.0
2006-01-17 14:14:00,1.54913,1.54931,1.54908,1.54908,259999997.0
2006-01-17 14:15:00,1.54916,1.54916,1.54905,1.54905,46400000.0
2006-01-17 14:16:00,1.5491,1.5491,1.549,1.549,13400000.0
2006-01-17 14:17:00,1.54908,1.5491,1.54884,1.54887,376399997.0
2006-01-17 14:18:00,1.54902,1.54911,1.54891,1.54897,199800000.0
2006-01-17 14:19:00,1.54894,1.54901,1.54881,1.549,288000002.0
2006-01-17 14:20:00,1.54883,1.54896,1.54865,1.5488,372100000.0
2006-01-17 14:21:00,1.54874,1.54889,1.54868,1.54873,416400002.0
2006-01-17 14:22:00,1.5489,1.54897,1.54877,1.54881,435000001.0
2006-01-17 14:23:00,1.54893,1.54893,1.54867,1.54867,331000000.0
2006-01-17 14:24:00,1.54881,1.54893,1.54872,1.54872,194599999.0
2006-01-17 14:25:00,1.54881,1.5489,1.54872,1.54872,312800005.0
2006-01-17 14:26:00,1.54878,1.54885,1.5486,1.54868,356200006.0
2006-01-17 14:27:00,1.5488,1.54894,1.54853,1.54886,265300001.0
2006-01-17 14:28:00,1.54873,1.5491,1.54873,1.54905,263999998.0
2006-01-17 14:29:00,1.54902,1.54919,1.54897,1.54908,467800002.0
2006-01-17 14:30:00,1.54903,1.54914,1.54891,1.54904,322900001.0
2006-01-17 14:31:00,1.5489,1.54908,1.54889,1.54895,151099998.0
2006-01-17 14:32:00,1.54906,1.54915,1.5489,1.54904,449800000.0
2006-01-17 14:33:00,1.54912,1.54921,1.54901,1.54906,380100000.0
2006-01-17 14:34:00,1.54891,1.54916,1.5489,1.5491,324599997.0
2006-01-17 14:35:00,1.54912,1.54919,1.5488,1.5488,327500004.0
2006-01-17 14:36:00,1.54888,1.54904,1.54887,1.54904,194600000.0
2006-01-17 14:37:00,1.54901,1.54912,1.54894,1.54902,250500003.0
2006-01-17 14:38:00,1.54906,1.54918,1.54892,1.54908,328099999.0
2006-01-17 14:39:00,1.54907,1.5491,1.54892,1.54892,316199997.0
2006-01-17 14:40:00,1.54909,1.54915,1.54887,1.54887,396100000.0
2006-01-17 14:41:00,1.54902,1.54903,1.54884,1.54884,304600000.0
2006-01-17 14:42:00,1.54904,1.54904,1.54872,1.5489,553399995.0
2006-01-17 14:43:00,1.54877,1.5489,1.54861,1.54887,324199997.0
2006-01-17 14:44:00,1.54883,1.54889,1.54858,1.54858,252400002.0
2006-01-17 14:45:00,1.54875,1.54875,1.54862,1.54862,136500000.0
2006-01-17 14:46:00,1.54873,1.54878,1.54863,1.5487,64200002.0
2006-01-17 14:47:00,1.54862,1.54882,1.54862,1.54882,219700001.0
2006-01-17 14:48:00,1.54868,1.54892,1.54868,1.54889,372200002.0
2006-01-17 14:49:00,1.54867,1.5489,1.54863,1.54875,253500000.0
2006-01-17 14:50:00,1.54893,1.54893,1.54867,1.54874,371400001.0
2006-01-17 14:51:00,1.54872,1.54878,1.54843,1.54864,306100000.0
2006-01-17 14:52:00,1.54883,1.54883,1.54864,1.54865,201900004.0
2006-01-17 14:53:00,1.54853,1.54866,1.54841,1.54855,281099996.0
2006-01-17 14:54:00,1.54862,1.54868,1.54856,1.54868,195599999.0
2006-01-17 14:55:00,1.54865,1.54875,1.54852,1.54856,121000000.0
2006-01-17 14:56:00,1.54863,1.54871,1.54857,1.54864,34200000.0
2006-01-17 14:57:00,1.54864,1.54874,1.54854,1.54854,283700003.0
2006-01-17 14:58:00,1.5485,1.54873,1.5485,1.54856,176199997.0
2006-01-17 14:59:00,1.54872,1.54884,1.5486,1.54871,358999999.0
2006-01-17 15:00:00,1.54883,1.54887,1.54871,1.54883,299800001.0
2006-01-17 15:01:00,1.54883,1.54883,1.5485,1.5485,338799998.0
2006-01-17 15:02:00,1.54866,1.54873,1.54856,1.54867,304100002.0
2006-01-17 15:03:00,1.54868,1.54872,1.54858,1.54859,213700003.0
2006-01-17 15:04:00,1.54859,1.5487,1.54852,1.5487,208700000.0
2006-01-17 15:05:00,1.54847,1.54864,1.54826,1.54855,227500002.0
2006-01-17 15:06:00,1.54845,1.54855,1.54832,1.5484,243199996.0
2006-01-17 15:07:00,1.54845,1.54858,1.54833,1.54839,195000004.0
2006-01-17 15:08:00,1.54846,1.54865,1.54835,1.54857,261499997.0
2006-01-17 15:09:00,1.54868,1.54868,1.54849,1.54863,269100000.0
2006-01-17 15:10:00,1.54862,1.5487,1.54846,1.54853,261100000.0
2006-01-17 15:11:00,1.54861,1.5488,1.54852,1.5487,217200000.0
2006-01-17 15:12:00,1.54872,1.54882,1.54866,1.54878,226200000.0
2006-01-17 15:13:00,1.54883,1.54883,1.54865,1.54865,213700000.0
2006-01-17 15:14:00,1.54865,1.54877,1.54856,1.54863,239700004.0
2006-01-17 15:15:00,1.54868,1.5487,1.54848,1.54848,540800001.0
2006-01-17 15:16:00,1.54856,1.5487,1.54847,1.54856,301099997.0
2006-01-17 15:17:00,1.54872,1.54883,1.54865,1.54883,260600000.0
2006-01-17 15:18:00,1.54871,1.54886,1.54853,1.54878,368800003.0
2006-01-17 15:19:00,1.54873,1.54873,1.5485,1.54855,314200002.0
2006-01-17 15:20:00,1.54868,1.54888,1.54854,1.5488,294499998.0
2006-01-17 15:21:00,1.54862,1.54885,1.54862,1.54882,288399997.0
2006-01-17 15:22:00,1.54868,1.5488,1.54862,1.54875,36200000.0
2006-01-17 15:23:00,1.54863,1.54887,1.54854,1.54872,155000002.0
2006-01-17 15:24:00,1.54869,1.54889,1.54869,1.54887,260299999.0
2006-01-17 15:25:00,1.54891,1.54898,1.54878,1.54897,131999999.0
2006-01-17 15:26:00,1.549,1.549,1.5489,1.5489,79000000.0
2006-01-17 15:27:00,1.54898,1.54905,1.54894,1.54902,155800001.0
2006-01-17 15:28:00,1.54897,1.54902,1.54885,1.54889,287700005.0
2006-01-17 15:29:00,1.54902,1.54902,1.54871,1.54873,253000002.0
2006-01-17 15:30:00,1.54875,1.54899,1.54868,1.54899,261999995.0
2006-01-17 15:31:00,1.54895,1.54905,1.54883,1.54897,79900001.0
2006-01-17 15:32:00,1.54907,1.54915,1.54897,1.54903,394500003.0
2006-01-17 15:33:00,1.54902,1.54908,1.54891,1.54907,303199999.0
2006-01-17 15:34:00,1.5491,1.54916,1.54887,1.54887,186399999.0
2006-01-17 15:35:00,1.54916,1.5492,1.54896,1.54901,266700000.0
2006-01-17 15:36:00,1.54906,1.54919,1.54894,1.54902,229599999.0
2006-01-17 15:37:00,1.54907,1.54926,1.54902,1.54916,357899992.0
2006-01-17 15:38:00,1.54903,1.54916,1.54896,1.54905,361000003.0
2006-01-17 15:39:00,1.54915,1.54928,1.54913,1.54913,218100000.0
2006-01-17 15:40:00,1.54903,1.54909,1.54893,1.54901,38500000.0
2006-01-17 15:41:00,1.54899,1.54903,1.54885,1.54889,87199998.0
2006-01-17 15:42:00,1.54907,1.54914,1.54894,1.54899,300599995.0
2006-01-17 15:43:00,1.54898,1.5491,1.54897,1.549,230000005.0
2006-01-17 15:44:00,1.54902,1.5491,1.54894,1.54901,141399999.0
2006-01-17 15:45:00,1.54902,1.54912,1.54882,1.54882,223899997.0
2006-01-17 15:46:00,1.54875,1.54907,1.54875,1.54907,278799996.0
2006-01-17 15:47:00,1.54913,1.54914,1.54889,1.54891,311299997.0
2006-01-17 15:48:00,1.54895,1.54913,1.54887,1.54892,323799999.0
2006-01-17 15:49:00,1.54895,1.54912,1.54882,1.54904,275700000.0
2006-01-17 15:50:00,1.54908,1.54908,1.54883,1.54891,375099999.0
2006-01-17 15:51:00,1.54905,1.54918,1.5489,1.5489,299000001.0
2006-01-17 15:52:00,1.54912,1.54918,1.54899,1.549,333099992.0
2006-01-17 15:53:00,1.54911,1.54922,1.54896,1.54908,254000009.0
2006-01-17 15:54:00,1.54905,1.54918,1.54902,1.54917,423299996.0
2006-01-17 15:55:00,1.54895,1.54913,1.54889,1.54902,229299998.0
2006-01-17 15:56:00,1.54898,1.54921,1.54895,1.54915,417500003.0
2006-01-17 15:57:00,1.54896,1.54915,1.54896,1.5491,211299999.0
2006-01-17 15:58:00,1.54904,1.54915,1.54901,1.5491,131800002.0
2006-01-17 15:59:00,1.54908,1.54915,1.54901,1.5491,202900002.0
2006-01-17 16:00:00,1.54891,1.54912,1.54889,1.54905,309900001.0
2006-01-17 16:01:00,1.549,1.54918,1.54884,1.54902,298599998.0
2006-01-17 16:02:00,1.54912,1.54923,1.54896,1.54912,259500002.0
2006-01-17 16:03:00,1.54908,1.54915,1.54883,1.54909,412699997.0
2006-01-17 16:04:00,1.54905,1.54912,1.54895,1.54905,318599995.0
2006-01-17 16:05:00,1.54904,1.54913,1.54887,1.549,361700003.0
2006-01-17 16:06:00,1.54898,1.5492,1.54885,1.5491,196199998.0
2006-01-17 16:07:00,1.54908,1.54911,1.54889,1.549,434599998.0
2006-01-17 16:08:00,1.54902,1.54919,1.54896,1.54912,306799997.0
2006-01-17 16:09:00,1.54913,1.54921,1.54907,1.54914,116699998.0
2006-01-17 16:10:00,1.5491,1.54917,1.5489,1.54915,376500003.0
2006-01-17 16:11:00,1.54922,1.54922,1.54893,1.54893,171999999.0
2006-01-17 16:12:00,1.54897,1.5492,1.54896,1.54907,345100001.0
2006-01-17 16:13:00,1.54884,1.54921,1.54884,1.5491,273300000.0
2006-01-17 16:14:00,1.54895,1.54917,1.54885,1.54915,537999999.0
2006-01-17 16:15:00,1.54873,1.54915,1.54873,1.54903,262800005.0
2006-01-17 16:16:00,1.54884,1.54903,1.54884,1.54899,423999997.0
2006-01-17 16:17:00,1.54896,1.549,1.54877,1.54891,245500002.0
2006-01-17 16:18:00,1.54892,1.549,1.54876,1.54893,264899998.0
2006-01-17 16:19:00,1.5488,1.54895,1.54874,1.5489,188999999.0
2006-01-17 16:20:00,1.54892,1.54902,1.54884,1.54894,136800000.0
2006-01-17 16:21:00,1.54902,1.54909,1.54894,1.54904,81899999.0
2006-01-17 16:22:00,1.54893,1.54906,1.54893,1.54903,56200001.0
2006-01-17 16:23:00,1.54898,1.54905,1.54887,1.54898,115000004.0
2006-01-17 16:24:00,1.54888,1.54911,1.54888,1.54903,377900001.0
2006-01-17 16:25:00,1.54897,1.54914,1.54891,1.54914,360100000.0
2006-01-17 16:26:00,1.54913,1.54929,1.54889,1.54906,507200001.0
2006-01-17 16:27:00,1.54901,1.5493,1.54901,1.54912,238800000.0
2006-01-17 16:28:00,1.54898,1.5492,1.54891,1.54918,270400001.0
2006-01-17 16:29:00,1.54922,1.54945,1.54917,1.54945,243699998.0
2006-01-17 16:30:00,1.54916,1.54949,1.54916,1.5494,139800000.0
2006-01-17 16:31:00,1.54937,1.54937,1.54901,1.54914,365800002.0
2006-01-17 16:32:00,1.54926,1.54926,1.54916,1.54916,75599999.0
2006-01-17 16:33:00,1.54917,1.54933,1.54911,1.54926,270700001.0
2006-01-17 16:34:00,1.54922,1.54941,1.54922,1.54941,51300000.0
2006-01-17 16:35:00,1.54936,1.54936,1.54925,1.54925,67200000.0
2006-01-17 16:36:00,1.54913,1.54929,1.54913,1.54917,168600001.0
2006-01-17 16:37:00,1.54915,1.54936,1.54915,1.54927,280400001.0
2006-01-17 16:38:00,1.54928,1.54928,1.5491,1.54914,442399999.0
2006-01-17 16:39:00,1.54902,1.54922,1.54902,1.54908,274100004.0
2006-01-17 16:40:00,1.54896,1.54911,1.54889,1.54908,425899996.0
2006-01-17 16:41:00,1.54904,1.54918,1.549,1.54915,343600000.0
2006-01-17 16:42:00,1.54916,1.54932,1.54897,1.54914,386400003.0
2006-01-17 16:43:00,1.54897,1.54913,1.54874,1.54905,402399999.0
2006-01-17 16:44:00,1.54912,1.54921,1.54901,1.5491,222200000.0
2006-01-17 16:45:00,1.54898,1.54927,1.54897,1.54926,435800007.0
2006-01-17 16:46:00,1.5493,1.5494,1.54917,1.5494,250299999.0
2006-01-17 16:47:00,1.54938,1.54953,1.5492,1.54945,428200002.0
2006-01-17 16:48:00,1.54952,1.54952,1.54928,1.54928,311499993.0
2006-01-17 16:49:00,1.54947,1.54952,1.54936,1.54948,261000003.0
2006-01-17 16:50:00,1.54944,1.54944,1.5492,1.54934,190799997.0
2006-01-17 16:51:00,1.54934,1.54947,1.5491,1.5491,366899996.0
2006-01-17 16:52:00,1.5493,1.54943,1.5493,1.54937,273100003.0
2006-01-17 16:53:00,1.54928,1.54943,1.54926,1.54928,190400000.0
2006-01-17 16:54:00,1.54921,1.54938,1.54906,1.54915,257499998.0
2006-01-17 16:55:00,1.54935,1.54944,1.54923,1.54937,561999997.0
2006-01-17 16:56:00,1.54941,1.54951,1.54933,1.54942,173800001.0
2006-01-17 16:57:00,1.54931,1.54948,1.54931,1.54941,382499997.0
2006-01-17 16:58:00,1.54914,1.54945,1.54914,1.54935,190200000.0
2006-01-17 16:59:00,1.54918,1.54948,1.54918,1.54948,233300005.0
2006-01-17 17:00:00,1.54925,1.54943,1.54912,1.54943,429000001.0
2006-01-17 17:01:00,1.54935,1.54942,1.54914,1.54942,341299998.0
2006-01-17 17:02:00,1.54942,1.54942,1.5492,1.54938,362500003.0
2006-01-17 17:03:00,1.54938,1.54946,1.54922,1.54937,222400003.0
2006-01-17 17:04:00,1.54932,1.5496,1.54921,1.5494,280199997.0
2006-01-17 17:05:00,1.5495,1.5496,1.5494,1.54942,204699996.0
2006-01-17 17:06:00,1.54943,1.5496,1.54934,1.54955,305200001.0
2006-01-17 17:07:00,1.54953,1.54957,1.5493,1.54943,203100001.0
2006-01-17 17:08:00,1.54959,1.54961,1.54939,1.54952,324300001.0
2006-01-17 17:09:00,1.54958,1.54959,1.54946,1.54948,394599997.0
2006-01-17 17:10:00,1.5494,1.5496,1.54934,1.54947,210100003.0
2006-01-17 17:11:00,1.54953,1.5496,1.54933,1.54933,245000003.0
2006-01-17 17:12:00,1.5495,1.5495,1.5493,1.54941,319100002.0
2006-01-17 17:13:00,1.54938,1.54945,1.54922,1.54938,346799998.0
2006-01-17 17:14:00,1.54929,1.54942,1.54922,1.54923,183400002.0
2006-01-17 17:15:00,1.54928,1.54938,1.54916,1.54935,214500000.0
2006-01-17 17:16:00,1.54935,1.54942,1.54918,1.54932,591899996.0
2006-01-17 17:17:00,1.54938,1.54951,1.5493,1.5494,399400001.0
2006-01-17 17:18:00,1.54932,1.54943,1.54927,1.54928,206300002.0
2006-01-17 17:19:00,1.54945,1.54952,1.54935,1.54938,321900001.0
2006-01-17 17:20:00,1.54948,1.54951,1.54933,1.54936,247100000.0
2006-01-17 17:21:00,1.54948,1.54961,1.54945,1.54959,333800000.0
2006-01-17 17:22:00,1.54952,1.54956,1.54937,1.54941,261200000.0
2006-01-17 17:23:00,1.54943,1.54967,1.54943,1.54954,188700002.0
2006-01-17 17:24:00,1.54951,1.54963,1.54935,1.54948,334000003.0
2006-01-17 17:25:00,1.54949,1.54954,1.54932,1.54948,284800002.0
2006-01-17 17:26:00,1.54937,1.54946,1.54927,1.54927,189000001.0
2006-01-17 17:27:00,1.54938,1.54945,1.54928,1.54939,360399997.0
2006-01-17 17:28:00,1.54932,1.54948,1.54922,1.54927,327600000.0
2006-01-17 17:29:00,1.54938,1.54946,1.54931,1.54943,254300002.0
2006-01-17 17:30:00,1.54927,1.54949,1.54916,1.5494,383599997.0
2006-01-17 17:31:00,1.54939,1.54943,1.54918,1.54927,454100005.0
2006-01-17 17:32:00,1.5493,1.5495,1.54914,1.5494,186999999.0
2006-01-17 17:33:00,1.54955,1.54958,1.54942,1.54942,265199998.0
2006-01-17 17:34:00,1.54952,1.54967,1.54943,1.54962,291700001.0
2006-01-17 17:35:00,1.54957,1.54965,1.54945,1.54957,158900006.0
2006-01-17 17:36:00,1.54951,1.54962,1.54934,1.5496,260900002.0
2006-01-17 17:37:00,1.54953,1.54985,1.5494,1.54971,385000003.0
2006-01-17 17:38:00,1.54987,1.54987,1.54961,1.54961,316200004.0
2006-01-17 17:39:00,1.54975,1.54992,1.54966,1.5498,98800001.0
2006-01-17 17:40:00,1.54987,1.55008,1.54974,1.54986,427399992.0
2006-01-17 17:41:00,1.54982,1.54996,1.54974,1.54988,421800000.0
2006-01-17 17:42:00,1.54981,1.5499,1.54964,1.54976,181799995.0
2006-01-17 17:43:00,1.5497,1.54978,1.5495,1.5495,364100003.0
2006-01-17 17:44:00,1.54934,1.54968,1.54916,1.5496,285200000.0
2006-01-17 17:45:00,1.54942,1.54964,1.54942,1.5496,429399999.0
2006-01-17 17:46:00,1.54955,1.54978,1.54948,1.54973,177100000.0
2006-01-17 17:47:00,1.54983,1.54983,1.54954,1.54954,359500005.0
2006-01-17 17:48:00,1.54958,1.54969,1.54952,1.54967,183300001.0
2006-01-17 17:49:00,1.54968,1.54977,1.54953,1.54962,598000007.0
2006-01-17 17:50:00,1.54962,1.54981,1.5496,1.54977,260099999.0
2006-01-17 17:51:00,1.5496,1.54975,1.54958,1.54975,333099998.0
2006-01-17 17:52:00,1.5497,1.5497,1.5494,1.54957,301900002.0
2006-01-17 17:53:00,1.54944,1.54967,1.54944,1.54958,359300005.0
2006-01-17 17:54:00,1.54958,1.54964,1.5494,1.54946,283600003.0
2006-01-17 17:55:00,1.54963,1.54963,1.54947,1.54947,125000001.0
2006-01-17 17:56:00,1.54962,1.54968,1.54944,1.54944,177300000.0
2006-01-17 17:57:00,1.54968,1.54983,1.54964,1.54983,100700001.0
2006-01-17 17:58:00,1.54963,1.54995,1.54963,1.54993,196500001.0
2006-01-17 17:59:00,1.54973,1.54985,1.54954,1.54977,294500000.0
2006-01-17 18:00:00,1.5498,1.5498,1.5495,1.54967,318799999.0
2006-01-17 18:01:00,1.5493,1.5493,1.549,1.5491,2045000001.0
2006-01-17 18:02:00,1.5493,1.5494,1.5493,1.5493,2045000001.0
2006-01-17 18:03:00,1.5491,1.5495,1.5491,1.5494,2045000001.0
2006-01-17 18:04:00,1.5495,1.5496,1.5495,1.5496,2045000001.0
2006-01-17 18:05:00,1.5495,1.5495,1.5495,1.5495,2045000001.0
2006-01-17 18:06:00,1.5496,1.5496,1.5495,1.5495,2045000001.0
2006-01-17 18:07:00,1.5494,1.5495,1.5494,1.5494,2045000001.0
2006-01-17 18:08:00,1.5495,1.5495,1.5495,1.5495,2045000001.0
2006-01-17 18:09:00,1.55,1.55017,1.54965,1.54992,2045000001.0
2006-01-17 18:10:00,1.54996,1.55003,1.54962,1.54971,1960099994.0
2006-01-17 18:11:00,1.54972,1.54979,1.54948,1.54956,1468800008.0
2006-01-17 18:12:00,1.54965,1.54965,1.54948,1.5495,2049299999.0
2006-01-17 18:13:00,1.54962,1.54972,1.54948,1.54948,1499999999.0
2006-01-17 18:14:00,1.5495,1.5495,1.5494,1.5494,707600003.0
2006-01-17 18:15:00,1.54958,1.54985,1.54949,1.54985,707600003.0
2006-01-17 18:16:00,1.5494,1.5494,1.5494,1.5494,2101000007.0
2006-01-17 18:17:00,1.54978,1.54986,1.54959,1.54966,2101000007.0
2006-01-17 18:18:00,1.54968,1.5498,1.54948,1.5496,907200003.0
2006-01-17 18:19:00,1.54962,1.54973,1.54932,1.54962,1883499995.0
2006-01-17 18:20:00,1.54962,1.54974,1.54948,1.54962,1938699991.0
2006-01-17 18:21:00,1.54962,1.54962,1.54941,1.54941,1074800008.0
2006-01-17 18:22:00,1.54946,1.54966,1.54933,1.54966,821000003.0
2006-01-17 18:23:00,1.5494,1.5495,1.5494,1.5494,1356999997.0
2006-01-17 18:26:00,1.5493,1.5494,1.5493,1.5494,1356999997.0
2006-01-17 18:27:00,1.54954,1.54954,1.54918,1.54928,1356999997.0
2006-01-17 18:28:00,1.5494,1.5494,1.5494,1.5494,1547199990.0
2006-01-17 18:29:00,1.54952,1.54962,1.54942,1.54948,1547199990.0
2006-01-17 18:30:00,1.54956,1.54967,1.54942,1.54954,1119600005.0
2006-01-17 18:31:00,1.54958,1.54973,1.54947,1.54973,993000007.0
2006-01-17 18:32:00,1.54965,1.54973,1.54946,1.54963,1053499994.0
2006-01-17 18:33:00,1.54966,1.54973,1.54951,1.54967,2098500001.0
2006-01-17 18:35:00,1.54956,1.54964,1.54947,1.54957,2003499995.0
2006-01-17 18:36:00,1.54952,1.54964,1.54945,1.54953,1352299999.0
2006-01-17 18:37:00,1.5495,1.5496,1.5493,1.5495,2063700003.0
2006-01-17 18:38:00,1.54944,1.54961,1.54938,1.54955,1810299990.0
2006-01-17 18:39:00,1.54952,1.54973,1.54952,1.54965,1795499990.0
2006-01-17 18:40:00,1.5488,1.549,1.5488,1.549,858600007.0
2006-01-17 18:41:00,1.54931,1.54955,1.54931,1.54955,858600007.0
2006-01-17 18:42:00,1.54954,1.54962,1.54934,1.54951,1278599995.0
2006-01-17 18:43:00,1.54955,1.54955,1.5494,1.54946,459700004.0
2006-01-17 18:44:00,1.54953,1.54968,1.54936,1.54949,1045399993.0
2006-01-17 18:45:00,1.54929,1.54948,1.54922,1.54942,701700004.0
2006-01-17 18:46:00,1.54933,1.54951,1.5492,1.54935,238800004.0
2006-01-17 18:47:00,1.5494,1.54964,1.54931,1.54951,186800002.0
2006-01-17 18:48:00,1.54967,1.54971,1.54949,1.54957,1188900006.0
2006-01-17 18:49:00,1.54974,1.54974,1.54954,1.54955,335900000.0
2006-01-17 18:50:00,1.54936,1.54948,1.54927,1.54945,556800001.0
2006-01-17 18:51:00,1.5495,1.54958,1.54931,1.54931,1415400005.0
2006-01-17 18:52:00,1.54932,1.54958,1.54932,1.54949,1258399998.0
2006-01-17 18:53:00,1.54934,1.54948,1.54924,1.54945,1051999997.0
2006-01-17 18:54:00,1.54939,1.54946,1.54924,1.54929,643500003.0
2006-01-17 18:55:00,1.54938,1.54947,1.54928,1.54938,1575400007.0
2006-01-17 18:56:00,1.54945,1.54945,1.54924,1.54937,885800002.0
2006-01-17 18:57:00,1.54947,1.54958,1.54935,1.54942,542200002.0
2006-01-17 18:58:00,1.54936,1.54946,1.54901,1.54916,1052900005.0
2006-01-17 18:59:00,1.54916,1.54937,1.54913,1.54914,1486599995.0
2006-01-17 19:00:00,1.54918,1.54929,1.54901,1.54904,358399999.0
2006-01-17 19:01:00,1.54919,1.54922,1.54897,1.54905,383900001.0
2006-01-17 19:02:00,1.54893,1.54922,1.54891,1.5491,751199998.0
2006-01-17 19:03:00,1.54915,1.54926,1.54907,1.5491,374700002.0
2006-01-17 19:04:00,1.54915,1.54937,1.54915,1.54937,167800003.0
2006-01-17 19:05:00,1.54937,1.54949,1.54919,1.54932,809000000.0
2006-01-17 19:06:00,1.54931,1.5494,1.54918,1.54919,2029100011.0
2006-01-17 19:07:00,1.54926,1.54939,1.54904,1.54904,612799990.0
2006-01-17 19:08:00,1.54916,1.54942,1.54915,1.54938,1328400006.0
2006-01-17 19:09:00,1.5494,1.54947,1.5492,1.54925,1507399998.0
2006-01-17 19:10:00,1.54925,1.54952,1.54925,1.54941,750899996.0
2006-01-17 19:11:00,1.54932,1.54946,1.54925,1.5494,1292399999.0
2006-01-17 19:12:00,1.54937,1.5494,1.54922,1.54923,801399998.0
2006-01-17 19:13:00,1.5493,1.5494,1.54919,1.54932,437199998.0
2006-01-17 19:14:00,1.54921,1.54941,1.54921,1.54927,252200001.0
2006-01-17 19:15:00,1.54915,1.54923,1.54907,1.54923,1276200011.0
2006-01-17 19:16:00,1.54917,1.54923,1.54904,1.54916,398100003.0
2006-01-17 19:17:00,1.54926,1.54942,1.5491,1.54925,676799997.0
2006-01-17 19:18:00,1.54931,1.54931,1.54908,1.54913,702900007.0
2006-01-17 19:19:00,1.54925,1.5493,1.54908,1.5492,1000799999.0
2006-01-17 19:20:00,1.54933,1.54933,1.54903,1.54915,1164599997.0
2006-01-17 19:21:00,1.54926,1.54934,1.54915,1.54919,1123499998.0
2006-01-17 19:22:00,1.54917,1.54928,1.54915,1.54928,259500000.0
2006-01-17 19:23:00,1.54913,1.54926,1.54901,1.54915,683500001.0
2006-01-17 19:24:00,1.54919,1.54928,1.54908,1.54918,525500002.0
2006-01-17 19:25:00,1.5492,1.54925,1.54905,1.54905,1165800005.0
2006-01-17 19:26:00,1.54918,1.54925,1.54901,1.5492,1124600009.0
2006-01-17 19:27:00,1.54917,1.54917,1.54895,1.54903,1241499987.0
2006-01-17 19:28:00,1.5491,1.54933,1.5491,1.54928,313799998.0
2006-01-17 19:29:00,1.54914,1.54931,1.54897,1.54914,706700001.0
2006-01-17 19:30:00,1.5494,1.5496,1.5494,1.5495,1323700005.0
2006-01-17 19:31:00,1.54923,1.54923,1.54896,1.54903,1323700005.0
2006-01-17 19:32:00,1.54917,1.54925,1.54906,1.54906,857000011.0
2006-01-17 19:33:00,1.54912,1.54915,1.54883,1.54883,1057100010.0
2006-01-17 19:34:00,1.54881,1.54903,1.54874,1.5489,1699399997.0
2006-01-17 19:35:00,1.54888,1.54894,1.54857,1.54884,834000001.0
2006-01-17 19:36:00,1.54892,1.54892,1.54859,1.54862,700800001.0
2006-01-17 19:37:00,1.54872,1.54892,1.54872,1.54892,494500002.0
2006-01-17 19:38:00,1.54881,1.54901,1.54879,1.54879,681299996.0
2006-01-17 19:39:00,1.54883,1.54897,1.54869,1.54884,1098800001.0
2006-01-17 19:40:00,1.5488,1.54894,1.54873,1.54894,613500008.0
2006-01-17 19:41:00,1.5489,1.549,1.54883,1.54891,339600002.0
2006-01-17 19:42:00,1.54895,1.54897,1.54879,1.54886,538399999.0
2006-01-17 19:43:00,1.54898,1.54915,1.54898,1.5491,557399999.0
2006-01-17 19:44:00,1.54913,1.54913,1.54892,1.54898,1101600010.0
2006-01-17 19:45:00,1.5491,1.5491,1.54891,1.54903,228299998.0
2006-01-17 19:46:00,1.54894,1.54902,1.54875,1.5489,559999996.0
2006-01-17 19:47:00,1.5488,1.5491,1.5488,1.54903,215000000.0
2006-01-17 19:48:00,1.54902,1.54902,1.54884,1.54884,549999998.0
2006-01-17 19:49:00,1.54874,1.54885,1.54866,1.54885,1107900003.0
2006-01-17 19:50:00,1.54878,1.54894,1.54865,1.54886,240200002.0
2006-01-17 19:51:00,1.54891,1.54893,1.54882,1.54888,594899998.0
2006-01-17 19:52:00,1.54895,1.54912,1.54894,1.54912,295000000.0
2006-01-17 19:53:00,1.54914,1.54914,1.54883,1.5489,457600003.0
2006-01-17 19:54:00,1.549,1.54915,1.549,1.5491,408400004.0
2006-01-17 19:55:00,1.54907,1.54915,1.54894,1.54907,569100005.0
2006-01-17 19:56:00,1.54913,1.54922,1.54898,1.54904,1217800012.0
2006-01-17 19:57:00,1.5491,1.5491,1.54889,1.5489,1524600005.0
2006-01-17 19:58:00,1.54905,1.54915,1.5489,1.54892,1537499995.0
2006-01-17 19:59:00,1.54893,1.54915,1.54893,1.5491,983099988.0
2006-01-17 20:00:00,1.54907,1.54914,1.54894,1.54905,519500003.0
2006-01-17 20:01:00,1.5491,1.54915,1.54891,1.54893,711299997.0
2006-01-17 20:02:00,1.54907,1.54919,1.54894,1.5491,572999996.0
2006-01-17 20:03:00,1.5492,1.54932,1.54911,1.54925,139899999.0
2006-01-17 20:04:00,1.54931,1.54931,1.54915,1.54922,260999999.0
2006-01-17 20:05:00,1.54925,1.54929,1.54913,1.54916,277700001.0
2006-01-17 20:06:00,1.5492,1.54925,1.5492,1.54925,529099999.0
2006-01-17 20:07:00,1.54918,1.54925,1.5491,1.5492,193199996.0
2006-01-17 20:08:00,1.54925,1.54925,1.54908,1.5491,1268900004.0
2006-01-17 20:09:00,1.54918,1.5492,1.54904,1.54905,294400003.0
2006-01-17 20:10:00,1.54912,1.54917,1.54899,1.54899,204399999.0
2006-01-17 20:11:00,1.54893,1.54912,1.54888,1.54901,803400003.0
2006-01-17 20:12:00,1.54898,1.54912,1.54891,1.5491,325900002.0
2006-01-17 20:13:00,1.54906,1.54917,1.54888,1.54891,1576200008.0
2006-01-17 20:14:00,1.54905,1.54917,1.54889,1.54893,404899999.0
2006-01-17 20:15:00,1.5489,1.54905,1.5489,1.54905,1207200004.0
2006-01-17 20:16:00,1.54909,1.54918,1.54897,1.54905,2030700010.0
2006-01-17 20:17:00,1.54924,1.54924,1.54898,1.54908,338999999.0
2006-01-17 20:18:00,1.54902,1.5491,1.54894,1.54903,410100000.0
2006-01-17 20:20:00,1.5491,1.5491,1.5491,1.5491,466400003.0
2006-01-17 20:21:00,1.54894,1.54913,1.54892,1.54913,466400003.0
2006-01-17 20:22:00,1.5491,1.54917,1.549,1.54909,489600002.0
2006-01-17 20:23:00,1.54905,1.54917,1.54889,1.54898,1056499999.0
2006-01-17 20:24:00,1.54903,1.54911,1.5488,1.54893,540900003.0
2006-01-17 20:25:00,1.5489,1.54903,1.54874,1.54888,961800006.0
2006-01-17 20:26:00,1.54896,1.54902,1.54893,1.54893,331500004.0
2006-01-17 20:27:00,1.54897,1.54912,1.54893,1.54905,527100001.0
2006-01-17 20:28:00,1.5494,1.5494,1.5493,1.5493,1775899998.0
2006-01-17 20:29:00,1.54926,1.54934,1.54888,1.54903,1775899998.0
2006-01-17 20:30:00,1.5493,1.5493,1.5491,1.5491,2140800004.0
2006-01-17 20:31:00,1.54937,1.5494,1.54912,1.54921,2140800004.0
2006-01-17 20:32:00,1.549,1.5491,1.549,1.5491,606500000.0
2006-01-17 20:33:00,1.54913,1.54932,1.54907,1.54922,606500000.0
2006-01-17 20:34:00,1.54906,1.54924,1.54906,1.54922,374799996.0
2006-01-17 20:35:00,1.54928,1.54938,1.54915,1.54923,640800004.0
2006-01-17 20:36:00,1.54912,1.54934,1.54904,1.54927,601400000.0
2006-01-17 20:37:00,1.54923,1.54923,1.54897,1.54898,1029899999.0
2006-01-17 20:38:00,1.54913,1.54913,1.54884,1.54884,1826699989.0
2006-01-17 20:39:00,1.54894,1.54903,1.54878,1.54883,1184800006.0
2006-01-17 20:40:00,1.54902,1.54925,1.54898,1.54915,1465400004.0
2006-01-17 20:41:00,1.54904,1.54918,1.54883,1.54896,420100000.0
2006-01-17 20:42:00,1.54912,1.54913,1.54889,1.54889,244599998.0
2006-01-17 20:43:00,1.54913,1.54913,1.54878,1.54878,775099999.0
2006-01-17 20:44:00,1.54867,1.54896,1.54867,1.54891,1335999995.0
2006-01-17 20:45:00,1.54881,1.54908,1.54881,1.54904,994000002.0
2006-01-17 20:46:00,1.54914,1.54914,1.54884,1.54906,428000001.0
2006-01-17 20:47:00,1.54912,1.54918,1.54892,1.54906,867299998.0
2006-01-17 20:48:00,1.54912,1.54926,1.54898,1.54903,1230799991.0
2006-01-17 20:49:00,1.54892,1.54917,1.54892,1.54908,816899995.0
2006-01-17 20:50:00,1.54905,1.54914,1.54888,1.54908,1975500014.0
2006-01-17 20:51:00,1.5491,1.54913,1.54888,1.54899,378600001.0
2006-01-17 20:52:00,1.54915,1.54915,1.5489,1.54903,1639400001.0
2006-01-17 20:53:00,1.549,1.54915,1.54899,1.5491,1748900007.0
2006-01-17 20:54:00,1.54895,1.5492,1.54895,1.54917,627200003.0
2006-01-17 20:55:00,1.5491,1.5492,1.5491,1.5492,483300002.0
2006-01-17 20:56:00,1.5493,1.5494,1.5493,1.5494,1444100002.0
2006-01-17 20:57:00,1.5493,1.5493,1.5493,1.5493,1444100002.0
2006-01-17 20:58:00,1.5494,1.5494,1.5494,1.5494,1444100002.0
2006-01-17 20:59:00,1.5493,1.5494,1.5493,1.5493,1444100002.0
2006-01-17 21:00:00,1.5494,1.5494,1.5493,1.5493,1444100002.0
2006-01-17 21:01:00,1.5494,1.5494,1.5493,1.5494,1444100002.0
2006-01-17 21:02:00,1.5492,1.54925,1.54905,1.5491,1444100002.0
2006-01-17 21:03:00,1.5491,1.54927,1.54905,1.5492,1307100007.0
2006-01-17 21:04:00,1.54908,1.5492,1.549,1.54915,213200002.0
2006-01-17 21:05:00,1.54912,1.54925,1.54904,1.5492,951900004.0
2006-01-17 21:06:00,1.5491,1.54927,1.5489,1.54908,729100012.0
2006-01-17 21:07:00,1.5491,1.5492,1.54906,1.5492,466600001.0
2006-01-17 21:08:00,1.5491,1.54925,1.54903,1.54925,408700003.0
2006-01-17 21:09:00,1.5492,1.54925,1.54905,1.54905,616500000.0
2006-01-17 21:10:00,1.54925,1.54925,1.54912,1.54919,935400002.0
2006-01-17 21:11:00,1.54918,1.54925,1.5491,1.54925,435800000.0
2006-01-17 21:12:00,1.5492,1.54927,1.54912,1.54925,215800001.0
2006-01-17 21:13:00,1.5491,1.54925,1.5491,1.54925,1063800009.0
2006-01-17 21:14:00,1.54922,1.54925,1.54902,1.54918,646599994.0
2006-01-17 21:15:00,1.54925,1.54925,1.54899,1.549,858400002.0
2006-01-17 21:16:00,1.54897,1.54929,1.54897,1.54913,560700003.0
2006-01-17 21:17:00,1.54905,1.54907,1.54881,1.54882,1663700000.0
2006-01-17 21:18:00,1.54895,1.54895,1.54865,1.54882,440800005.0
2006-01-17 21:19:00,1.54873,1.5489,1.54868,1.54868,526600003.0
2006-01-17 21:20:00,1.5496,1.5496,1.5495,1.5495,1980100006.0
2006-01-17 21:21:00,1.5494,1.5495,1.5494,1.5495,1980100006.0
2006-01-17 21:22:00,1.54874,1.5491,1.54874,1.5491,1980100006.0
2006-01-17 21:23:00,1.54913,1.54915,1.54888,1.54892,1392599999.0
2006-01-17 21:24:00,1.5491,1.5491,1.54891,1.54898,687199997.0
2006-01-17 21:25:00,1.54913,1.54923,1.54864,1.54894,1425199996.0
2006-01-17 21:26:00,1.54901,1.54916,1.54896,1.54916,623899992.0
2006-01-17 21:27:00,1.54917,1.54923,1.54908,1.54917,690699999.0
2006-01-17 21:28:00,1.54914,1.54924,1.54905,1.54905,808299998.0
2006-01-17 21:29:00,1.54918,1.54922,1.54896,1.54902,477699997.0
2006-01-17 21:30:00,1.54893,1.54911,1.54887,1.54905,613300002.0
2006-01-17 21:31:00,1.54904,1.54904,1.54881,1.54897,656099997.0
2006-01-17 21:32:00,1.54895,1.54917,1.54894,1.54906,1850700004.0
2006-01-17 21:33:00,1.54899,1.54913,1.54893,1.54908,323400000.0
2006-01-17 21:34:00,1.5491,1.54915,1.54898,1.549,1680500012.0
2006-01-17 21:35:00,1.54909,1.54915,1.54896,1.54901,866200002.0
2006-01-17 21:36:00,1.54905,1.54923,1.54894,1.54915,479200003.0
2006-01-17 21:37:00,1.5491,1.54915,1.54899,1.54901,352300003.0
2006-01-17 21:38:00,1.54907,1.54931,1.54905,1.54927,328900003.0
2006-01-17 21:39:00,1.54916,1.54929,1.54912,1.54915,202000000.0
2006-01-17 21:40:00,1.5493,1.54935,1.54913,1.54914,417800002.0
2006-01-17 21:41:00,1.54912,1.54934,1.5491,1.54922,699800006.0
2006-01-17 21:42:00,1.5492,1.54925,1.54905,1.54905,492400005.0
2006-01-17 21:43:00,1.5492,1.54927,1.54904,1.54915,1104299994.0
2006-01-17 21:44:00,1.54925,1.54925,1.54901,1.54903,1341400002.0
2006-01-17 21:45:00,1.54905,1.54905,1.54881,1.54885,561199998.0
2006-01-17 21:46:00,1.54872,1.54897,1.54865,1.54891,1185899993.0
2006-01-17 21:47:00,1.54891,1.54921,1.54883,1.54897,1023500007.0
2006-01-17 21:48:00,1.54905,1.54915,1.54892,1.54908,397400004.0
2006-01-17 21:49:00,1.54913,1.54913,1.5489,1.54893,1018600004.0
2006-01-17 21:50:00,1.54896,1.54908,1.54889,1.54908,235600004.0
2006-01-17 21:51:00,1.5491,1.54915,1.54895,1.54898,721500000.0
2006-01-17 21:52:00,1.54915,1.54917,1.54888,1.5489,1707700005.0
2006-01-17 21:53:00,1.54898,1.54909,1.54894,1.54902,608200009.0
2006-01-17 21:54:00,1.54904,1.54913,1.549,1.549,314500005.0
2006-01-17 21:55:00,1.54896,1.54908,1.54888,1.54908,548400000.0
2006-01-17 21:56:00,1.54918,1.54928,1.54914,1.54928,588500001.0
2006-01-17 21:57:00,1.54916,1.5493,1.54913,1.54917,637700003.0
2006-01-17 21:58:00,1.54917,1.5493,1.54915,1.54917,751899995.0
2006-01-17 21:59:00,1.54906,1.54922,1.54899,1.54907,990000008.0
2006-01-17 22:00:00,1.54909,1.54921,1.54901,1.54916,789599997.0
2006-01-17 22:01:00,1.54917,1.54924,1.54914,1.54918,268499998.0
2006-01-17 22:02:00,1.54925,1.54927,1.549,1.549,1142899993.0
2006-01-17 22:03:00,1.54918,1.54927,1.54904,1.54927,391899999.0
2006-01-17 22:04:00,1.54922,1.54933,1.54915,1.54925,744400004.0
2006-01-17 22:05:00,1.54927,1.54927,1.54911,1.5492,431299997.0
2006-01-17 22:06:00,1.54918,1.54933,1.54911,1.54925,415999999.0
2006-01-17 22:07:00,1.54927,1.54927,1.54904,1.54904,106200001.0
2006-01-17 22:08:00,1.5492,1.5492,1.54901,1.54906,289400001.0
2006-01-17 22:09:00,1.5492,1.5492,1.549,1.5491,337099997.0
2006-01-17 22:10:00,1.54914,1.54923,1.54896,1.54907,154599999.0
2006-01-17 22:11:00,1.54908,1.54915,1.549,1.5491,314100002.0
2006-01-17 22:12:00,1.5491,1.54915,1.54899,1.5491,810199996.0
2006-01-17 22:13:00,1.54902,1.5491,1.54888,1.5489,255099998.0
2006-01-17 22:14:00,1.54904,1.54923,1.54904,1.54918,270699998.0
2006-01-17 22:15:00,1.54915,1.54927,1.54894,1.54904,567500001.0
2006-01-17 22:16:00,1.54915,1.54915,1.549,1.549,151300000.0
2006-01-17 22:17:00,1.5492,1.54927,1.5492,1.54927,70400000.0
2006-01-17 22:18:00,1.54905,1.54926,1.54905,1.54924,238999996.0
2006-01-17 22:19:00,1.54909,1.5493,1.54905,1.5493,272900003.0
2006-01-17 22:20:00,1.54927,1.54931,1.5491,1.54919,334799995.0
2006-01-17 22:21:00,1.5492,1.54935,1.54916,1.5493,329200001.0
2006-01-17 22:22:00,1.54923,1.54944,1.54916,1.54931,957800004.0
2006-01-17 22:23:00,1.54934,1.54946,1.54924,1.54937,246600004.0
2006-01-17 22:24:00,1.54918,1.54944,1.54913,1.5493,262699999.0
2006-01-17 22:25:00,1.54913,1.54926,1.54892,1.5491,678400003.0
2006-01-17 22:26:00,1.54896,1.54918,1.54892,1.54915,843100007.0
2006-01-17 22:27:00,1.54895,1.54914,1.54875,1.54902,322500002.0
2006-01-17 22:28:00,1.54891,1.54918,1.54888,1.54905,707299996.0
2006-01-17 22:29:00,1.54889,1.5491,1.54886,1.5491,830100003.0
2006-01-17 22:30:00,1.5489,1.54915,1.54885,1.5491,751400005.0
2006-01-17 22:31:00,1.54888,1.54905,1.54875,1.54905,245400003.0
2006-01-17 22:32:00,1.54895,1.54921,1.54895,1.54921,207799998.0
2006-01-17 22:33:00,1.54925,1.54931,1.54909,1.54918,250300000.0
2006-01-17 22:34:00,1.54925,1.54925,1.54908,1.5491,435699998.0
2006-01-17 22:35:00,1.54918,1.54925,1.54911,1.5492,230700000.0
2006-01-17 22:36:00,1.54911,1.54925,1.54905,1.54916,585200003.0
2006-01-17 22:37:00,1.54922,1.5495,1.54922,1.54936,412600003.0
2006-01-17 22:38:00,1.54908,1.54924,1.54896,1.54917,409200001.0
2006-01-17 22:39:00,1.5491,1.54914,1.54881,1.54895,766900001.0
2006-01-17 22:40:00,1.54914,1.54918,1.54885,1.54903,851499995.0
2006-01-17 22:41:00,1.54891,1.54922,1.54891,1.54918,748100004.0
2006-01-17 22:42:00,1.54901,1.54926,1.54898,1.54909,834800000.0
2006-01-17 22:43:00,1.54909,1.54939,1.54901,1.54937,1227699999.0
2006-01-17 22:44:00,1.54922,1.54938,1.54912,1.54932,389000005.0
2006-01-17 22:45:00,1.54934,1.54935,1.5491,1.5491,233300002.0
2006-01-17 22:46:00,1.54935,1.54935,1.54909,1.5491,196600002.0
2006-01-17 22:47:00,1.54925,1.54937,1.54916,1.54922,351600002.0
2006-01-17 22:48:00,1.54935,1.54935,1.5491,1.54918,477900004.0
2006-01-17 22:49:00,1.54935,1.54957,1.54932,1.54944,726999997.0
2006-01-17 22:50:00,1.5495,1.5495,1.54926,1.54926,202100001.0
2006-01-17 22:51:00,1.54925,1.54945,1.54921,1.54945,611399999.0
2006-01-17 22:52:00,1.54945,1.54945,1.5491,1.54917,410799998.0
2006-01-17 22:53:00,1.5495,1.5495,1.5493,1.54938,209700003.0
2006-01-17 22:54:00,1.54926,1.54943,1.54914,1.54932,706300008.0
2006-01-17 22:55:00,1.54941,1.54944,1.54923,1.54923,330900001.0
2006-01-17 22:56:00,1.54939,1.54949,1.54928,1.54938,71200002.0
2006-01-17 22:57:00,1.54947,1.54955,1.54935,1.54935,338300001.0
2006-01-17 22:58:00,1.54938,1.54949,1.54933,1.54937,292199996.0
2006-01-17 22:59:00,1.54918,1.54945,1.549,1.5493,402500001.0
2006-01-17 23:00:00,1.54919,1.54952,1.54881,1.54952,194699997.0
2006-01-17 23:01:00,1.54936,1.54961,1.54932,1.54961,208600000.0
2006-01-17 23:02:00,1.54952,1.5497,1.54947,1.54951,262100000.0
2006-01-17 23:03:00,1.54947,1.54955,1.54932,1.54955,314700002.0
2006-01-17 23:04:00,1.54947,1.54959,1.54926,1.54951,256000001.0
2006-01-17 23:05:00,1.54954,1.5496,1.54941,1.54941,131999999.0
2006-01-17 23:06:00,1.54951,1.54975,1.54951,1.54964,270500001.0
2006-01-17 23:07:00,1.54964,1.54973,1.54955,1.54955,196600003.0
2006-01-17 23:08:00,1.54949,1.54968,1.54949,1.54968,167700003.0
2006-01-17 23:09:00,1.54968,1.54972,1.54965,1.54965,114399997.0
2006-01-17 23:10:00,1.54963,1.54973,1.5494,1.54962,122400004.0
2006-01-17 23:11:00,1.54947,1.54965,1.54945,1.54957,179100003.0
2006-01-17 23:12:00,1.5495,1.54965,1.5495,1.5496,256099999.0
2006-01-17 23:13:00,1.5495,1.5496,1.5495,1.5496,89400000.0
2006-01-17 23:14:00,1.54961,1.54966,1.54948,1.54961,63900000.0
2006-01-17 23:15:00,1.54966,1.54968,1.5495,1.54968,171999999.0
2006-01-17 23:16:00,1.54971,1.54971,1.54948,1.54957,304300001.0
2006-01-17 23:17:00,1.54964,1.54964,1.54937,1.54945,416200002.0
2006-01-17 23:18:00,1.54943,1.54967,1.5494,1.54956,406899994.0
2006-01-17 23:19:00,1.54959,1.54959,1.54939,1.54939,99900001.0
2006-01-17 23:20:00,1.54947,1.54963,1.54944,1.54957,232599999.0
2006-01-17 23:21:00,1.54951,1.54957,1.5494,1.54945,204400000.0
2006-01-17 23:22:00,1.5494,1.5495,1.5494,1.5495,26599999.0
2006-01-17 23:23:00,1.54947,1.54961,1.54947,1.54961,104600000.0
2006-01-17 23:24:00,1.54946,1.54962,1.54943,1.54952,332400004.0
2006-01-17 23:25:00,1.54965,1.54965,1.54943,1.54943,32700000.0
2006-01-17 23:26:00,1.5496,1.54965,1.5496,1.54965,140500000.0
2006-01-17 23:27:00,1.5496,1.5496,1.54947,1.54948,151000002.0
2006-01-17 23:28:00,1.54957,1.54957,1.54939,1.5494,266099998.0
2006-01-17 23:29:00,1.54936,1.54953,1.54936,1.54953,248400002.0
2006-01-17 23:30:00,1.54955,1.54955,1.5493,1.5493,195700000.0
2006-01-17 23:31:00,1.54944,1.54961,1.54944,1.54957,323500002.0
2006-01-17 23:32:00,1.54945,1.5495,1.54921,1.54925,309700000.0
2006-01-17 23:33:00,1.54928,1.54949,1.54928,1.54945,175200000.0
2006-01-17 23:34:00,1.54948,1.54955,1.5494,1.5495,236700001.0
2006-01-17 23:35:00,1.54935,1.54947,1.54935,1.54943,118400000.0
2006-01-17 23:36:00,1.54934,1.54951,1.54928,1.54945,295700002.0
2006-01-17 23:37:00,1.54936,1.54951,1.54933,1.5495,269000005.0
2006-01-17 23:38:00,1.54955,1.54955,1.54924,1.54948,297900004.0
2006-01-17 23:39:00,1.54946,1.54946,1.54929,1.54942,321500000.0
2006-01-17 23:40:00,1.54945,1.54945,1.54924,1.5493,274299999.0
2006-01-17 23:41:00,1.54941,1.5495,1.5493,1.54949,384099999.0
2006-01-17 23:42:00,1.5495,1.54961,1.54933,1.54933,251100002.0
2006-01-17 23:43:00,1.54953,1.54953,1.54941,1.54941,113699998.0
2006-01-17 23:44:00,1.54931,1.54955,1.54931,1.54955,338000002.0
2006-01-17 23:45:00,1.54935,1.54963,1.54935,1.54959,270099999.0
2006-01-17 23:46:00,1.54949,1.54961,1.54938,1.54949,206300002.0
2006-01-17 23:47:00,1.54947,1.54962,1.54942,1.54962,179100001.0
2006-01-17 23:48:00,1.54954,1.54978,1.54948,1.54963,306700001.0
2006-01-17 23:49:00,1.5497,1.5497,1.54948,1.54953,281300001.0
2006-01-17 23:50:00,1.54972,1.54975,1.54959,1.54964,172100000.0
2006-01-17 23:51:00,1.54957,1.54967,1.54948,1.54955,219599999.0
2006-01-17 23:52:00,1.54973,1.54975,1.54949,1.54967,195400001.0
2006-01-17 23:53:00,1.54958,1.54973,1.5494,1.54959,271199998.0
2006-01-17 23:54:00,1.54958,1.54968,1.54936,1.54936,279500001.0
2006-01-17 23:55:00,1.54952,1.54967,1.54949,1.54967,181500001.0
2006-01-17 23:56:00,1.54957,1.54957,1.54944,1.54944,91800002.0
2006-01-17 23:57:00,1.54965,1.54968,1.54943,1.54943,172899999.0
2006-01-17 23:58:00,1.54957,1.54969,1.54945,1.54959,344799998.0
2006-01-17 23:59:00,1.54952,1.54965,1.54952,1.54965,57600000.0
2006-01-18 00:00:00,1.5496,1.54965,1.5496,1.54965,80699998.0
2006-01-18 00:01:00,1.54946,1.54962,1.54917,1.5492,338699999.0
2006-01-18 00:02:00,1.54942,1.54965,1.54923,1.54934,499200003.0
2006-01-18 00:03:00,1.54938,1.54966,1.54926,1.54948,345900000.0
2006-01-18 00:04:00,1.54927,1.54955,1.54925,1.54955,245100005.0
2006-01-18 00:05:00,1.54962,1.54978,1.54924,1.54924,380900003.0
2006-01-18 00:06:00,1.5495,1.54967,1.54928,1.54949,464900003.0
2006-01-18 00:07:00,1.54936,1.54973,1.54928,1.54948,210600001.0
2006-01-18 00:08:00,1.54936,1.5496,1.5491,1.5491,245899999.0
2006-01-18 00:09:00,1.5493,1.54946,1.54905,1.54909,441999994.0
2006-01-18 00:10:00,1.54915,1.5493,1.54904,1.54926,445899998.0
2006-01-18 00:11:00,1.54938,1.54938,1.54887,1.549,415200001.0
2006-01-18 00:12:00,1.54926,1.5494,1.54882,1.54899,462400000.0
2006-01-18 00:13:00,1.54908,1.5493,1.54887,1.54909,233299999.0
2006-01-18 00:14:00,1.54902,1.54931,1.54886,1.54913,425399997.0
2006-01-18 00:15:00,1.54908,1.54955,1.54893,1.54913,301599999.0
2006-01-18 00:16:00,1.54913,1.54941,1.54901,1.54919,315900003.0
2006-01-18 00:17:00,1.54922,1.54941,1.54901,1.54921,315600003.0
2006-01-18 00:18:00,1.54927,1.54947,1.54895,1.54924,268400001.0
2006-01-18 00:19:00,1.54901,1.54942,1.54887,1.54914,324600000.0
2006-01-18 00:20:00,1.54874,1.54951,1.54855,1.54942,464700002.0
2006-01-18 00:21:00,1.54913,1.54935,1.54901,1.54928,309799998.0
2006-01-18 00:22:00,1.5491,1.54935,1.54878,1.54905,254299999.0
2006-01-18 00:23:00,1.54945,1.54945,1.54912,1.54933,191900002.0
2006-01-18 00:24:00,1.54945,1.54959,1.54929,1.54929,218100002.0
2006-01-18 00:25:00,1.54945,1.54945,1.5492,1.54936,466000004.0
2006-01-18 00:26:00,1.54942,1.54942,1.54916,1.54916,105200002.0
2006-01-18 00:27:00,1.54932,1.54932,1.54914,1.54924,153899997.0
2006-01-18 00:28:00,1.54943,1.54961,1.54939,1.54951,224899997.0
2006-01-18 00:29:00,1.54931,1.54943,1.54929,1.54937,83100000.0
2006-01-18 00:30:00,1.54931,1.54942,1.54924,1.54932,370100005.0
2006-01-18 00:31:00,1.54932,1.54943,1.54919,1.54927,352100003.0
2006-01-18 00:32:00,1.54908,1.54935,1.54908,1.54927,250100001.0
2006-01-18 00:33:00,1.54922,1.54948,1.54922,1.54931,239200001.0
2006-01-18 00:34:00,1.54922,1.54938,1.5491,1.54938,337900001.0
2006-01-18 00:35:00,1.54928,1.54943,1.54925,1.54936,187500001.0
2006-01-18 00:36:00,1.54937,1.54937,1.54929,1.54929,78200001.0
2006-01-18 00:37:00,1.54921,1.54935,1.54912,1.54923,175699998.0
2006-01-18 00:38:00,1.54932,1.54949,1.54921,1.5493,320200004.0
2006-01-18 00:39:00,1.54938,1.54938,1.54924,1.54931,128400002.0
2006-01-18 00:40:00,1.54926,1.54939,1.54922,1.54931,189800001.0
2006-01-18 00:41:00,1.54928,1.54935,1.54922,1.5493,43100000.0
2006-01-18 00:42:00,1.54926,1.5493,1.54909,1.54909,223000001.0
2006-01-18 00:43:00,1.54908,1.54932,1.54899,1.54932,235800000.0
2006-01-18 00:44:00,1.5492,1.54937,1.54919,1.54921,196799998.0
2006-01-18 00:45:00,1.5493,1.54933,1.54908,1.54908,147600002.0
2006-01-18 00:46:00,1.54925,1.54935,1.54912,1.5492,219299999.0
2006-01-18 00:47:00,1.54927,1.54928,1.54905,1.54912,290199999.0
2006-01-18 00:48:00,1.5492,1.54927,1.5491,1.5492,325800004.0
2006-01-18 00:49:00,1.54911,1.54925,1.54911,1.54917,106299999.0
2006-01-18 00:50:00,1.54908,1.54925,1.54901,1.54925,235000000.0
2006-01-18 00:51:00,1.5489,1.54925,1.5489,1.54925,215300003.0
2006-01-18 00:52:00,1.54925,1.54925,1.549,1.54917,287499998.0
2006-01-18 00:53:00,1.54904,1.54925,1.54904,1.54925,130000000.0
2006-01-18 00:54:00,1.54925,1.54925,1.54903,1.5491,296500004.0
2006-01-18 00:55:00,1.54913,1.54927,1.54902,1.5492,303199999.0
2006-01-18 00:56:00,1.54901,1.5492,1.54901,1.5492,55400000.0
2006-01-18 00:57:00,1.54912,1.54927,1.54896,1.54904,409400002.0
2006-01-18 00:58:00,1.54925,1.54925,1.54896,1.54917,142199998.0
2006-01-18 00:59:00,1.54885,1.5491,1.54885,1.5491,35400000.0
2006-01-18 01:00:00,1.54903,1.54912,1.54891,1.54897,303100004.0
2006-01-18 01:01:00,1.54909,1.54935,1.54907,1.54935,427700002.0
2006-01-18 01:02:00,1.54938,1.54942,1.54926,1.54935,146900001.0
2006-01-18 01:03:00,1.54923,1.54932,1.54906,1.54924,127200001.0
2006-01-18 01:04:00,1.54928,1.54928,1.54907,1.54916,441500005.0
2006-01-18 01:05:00,1.5492,1.54925,1.54902,1.54904,287700001.0
2006-01-18 01:06:00,1.54922,1.54925,1.54901,1.54901,182300001.0
2006-01-18 01:07:00,1.5492,1.54928,1.54908,1.5492,223700001.0
2006-01-18 01:08:00,1.5492,1.54922,1.54906,1.54913,226400006.0
2006-01-18 01:09:00,1.54912,1.54925,1.54904,1.54904,237500000.0
2006-01-18 01:10:00,1.54924,1.54933,1.5492,1.5492,163700000.0
2006-01-18 01:11:00,1.54935,1.54935,1.5493,1.5493,61499998.0
2006-01-18 01:12:00,1.54928,1.54935,1.54912,1.54912,225500000.0
2006-01-18 01:13:00,1.5493,1.54933,1.54903,1.54903,206700001.0
2006-01-18 01:14:00,1.54936,1.54954,1.54927,1.54947,395700002.0
2006-01-18 01:15:00,1.54942,1.5495,1.54928,1.54938,191599999.0
2006-01-18 01:16:00,1.54935,1.54935,1.5492,1.5492,127899999.0
2006-01-18 01:17:00,1.54924,1.54943,1.5489,1.5492,249099996.0
2006-01-18 01:18:00,1.5494,1.54948,1.54931,1.54932,245800002.0
2006-01-18 01:19:00,1.54945,1.54945,1.54922,1.54928,177900002.0
2006-01-18 01:20:00,1.54945,1.54945,1.54926,1.5493,189500001.0
2006-01-18 01:21:00,1.54931,1.54954,1.54931,1.54945,230200000.0
2006-01-18 01:22:00,1.54935,1.54947,1.5492,1.54931,308300000.0
2006-01-18 01:23:00,1.5493,1.5493,1.5492,1.5492,53400000.0
2006-01-18 01:24:00,1.54911,1.54928,1.54911,1.54928,56100000.0
2006-01-18 01:25:00,1.54932,1.54932,1.54905,1.54927,318800001.0
2006-01-18 01:26:00,1.5493,1.54935,1.5493,1.54935,89500001.0
2006-01-18 01:27:00,1.54925,1.54929,1.54902,1.54912,409699999.0
2006-01-18 01:28:00,1.5492,1.54925,1.54911,1.54918,115300002.0
2006-01-18 01:29:00,1.5492,1.5492,1.54902,1.54902,60100002.0
2006-01-18 01:30:00,1.54909,1.5492,1.54906,1.54917,115900000.0
2006-01-18 01:31:00,1.54909,1.5492,1.54906,1.54917,69200000.0
2006-01-18 01:32:00,1.54927,1.54928,1.54907,1.54921,420000001.0
2006-01-18 01:33:00,1.54908,1.54922,1.54903,1.54905,358799997.0
2006-01-18 01:34:00,1.54913,1.54932,1.54894,1.5492,275700003.0
2006-01-18 01:35:00,1.549,1.54915,1.549,1.54915,26000000.0
2006-01-18 01:36:00,1.54912,1.54927,1.54908,1.54921,259800000.0
2006-01-18 01:37:00,1.54925,1.54931,1.54912,1.54919,467200001.0
2006-01-18 01:38:00,1.54935,1.54938,1.54919,1.54934,266800001.0
2006-01-18 01:39:00,1.54919,1.54935,1.54912,1.54925,210000000.0
2006-01-18 01:40:00,1.5493,1.5493,1.5492,1.5492,54199999.0
2006-01-18 01:41:00,1.54932,1.54932,1.54911,1.54911,226300002.0
2006-01-18 01:42:00,1.54915,1.54932,1.54915,1.54923,242399998.0
2006-01-18 01:43:00,1.54917,1.54932,1.54914,1.54914,361800002.0
2006-01-18 01:44:00,1.54925,1.54931,1.54925,1.54931,63999998.0
2006-01-18 01:45:00,1.54935,1.54935,1.5493,1.5493,49500000.0
2006-01-18 01:46:00,1.54917,1.54932,1.54914,1.54931,335300000.0
2006-01-18 01:47:00,1.54909,1.54918,1.54895,1.54906,136600003.0
2006-01-18 01:48:00,1.54905,1.54913,1.54894,1.54908,261500006.0
2006-01-18 01:49:00,1.54895,1.54912,1.54891,1.54912,295700001.0
2006-01-18 01:50:00,1.54904,1.54912,1.54889,1.54899,103000003.0
2006-01-18 01:51:00,1.54902,1.54911,1.54891,1.54892,169500003.0
2006-01-18 01:52:00,1.54898,1.5492,1.54898,1.5492,247600004.0
2006-01-18 01:53:00,1.54921,1.54921,1.54899,1.54904,172500002.0
2006-01-18 01:54:00,1.54917,1.54917,1.54895,1.54899,207499998.0
2006-01-18 01:55:00,1.54908,1.54908,1.54884,1.54896,250600001.0
2006-01-18 01:56:00,1.5491,1.5491,1.5488,1.54889,302900005.0
2006-01-18 01:57:00,1.54892,1.54905,1.54892,1.54905,63000000.0
2006-01-18 01:58:00,1.54891,1.54905,1.54884,1.54888,162099999.0
2006-01-18 01:59:00,1.54895,1.5491,1.54882,1.54901,259899995.0
2006-01-18 02:00:00,1.54908,1.54908,1.54881,1.54888,185100000.0
2006-01-18 02:01:00,1.5492,1.54925,1.54911,1.54918,100000002.0
2006-01-18 02:02:00,1.54906,1.5493,1.54905,1.54912,297099995.0
2006-01-18 02:03:00,1.54919,1.54927,1.54908,1.54919,373700001.0
2006-01-18 02:04:00,1.54919,1.54933,1.54906,1.54933,392400002.0
2006-01-18 02:05:00,1.54925,1.54943,1.54916,1.54932,113699999.0
2006-01-18 02:06:00,1.5493,1.54945,1.5493,1.54945,204500003.0
2006-01-18 02:07:00,1.54928,1.54946,1.54919,1.54946,388900002.0
2006-01-18 02:08:00,1.54945,1.54945,1.54912,1.54912,195200003.0
2006-01-18 02:09:00,1.54929,1.54948,1.54929,1.54948,292299998.0
2006-01-18 02:10:00,1.54939,1.54956,1.54935,1.54956,176700001.0
2006-01-18 02:11:00,1.5495,1.5495,1.54924,1.5493,309900000.0
2006-01-18 02:12:00,1.54944,1.54957,1.54937,1.54957,142800001.0
2006-01-18 02:13:00,1.5494,1.5495,1.5494,1.5495,221500003.0
2006-01-18 02:14:00,1.5495,1.54955,1.54937,1.54948,178400002.0
2006-01-18 02:15:00,1.5495,1.54955,1.54934,1.54934,153799998.0
2006-01-18 02:16:00,1.54947,1.54962,1.54936,1.54948,219900001.0
2006-01-18 02:17:00,1.54947,1.54957,1.54936,1.54957,198100003.0
2006-01-18 02:18:00,1.54948,1.54962,1.54944,1.54952,271799999.0
2006-01-18 02:19:00,1.54949,1.54964,1.54937,1.54946,327800006.0
2006-01-18 02:20:00,1.54956,1.54956,1.5493,1.5494,283200005.0
2006-01-18 02:21:00,1.5494,1.54952,1.5493,1.54943,441600002.0
2006-01-18 02:22:00,1.54944,1.54959,1.54937,1.54939,312300003.0
2006-01-18 02:23:00,1.54948,1.54963,1.54943,1.54945,352300000.0
2006-01-18 02:24:00,1.54953,1.54965,1.54937,1.5495,306399998.0
2006-01-18 02:25:00,1.5495,1.54955,1.54946,1.54953,46300000.0
2006-01-18 02:26:00,1.5495,1.5495,1.5494,1.5494,67300000.0
2006-01-18 02:27:00,1.54948,1.54955,1.54932,1.54945,174999998.0
2006-01-18 02:28:00,1.54944,1.5496,1.54932,1.54937,328899999.0
2006-01-18 02:29:00,1.5494,1.54965,1.54936,1.54965,206400000.0
2006-01-18 02:30:00,1.54942,1.54962,1.54937,1.54954,151299998.0
2006-01-18 02:31:00,1.5494,1.5495,1.5494,1.5495,34600000.0
2006-01-18 02:32:00,1.54939,1.54955,1.54935,1.54943,278200001.0
2006-01-18 02:33:00,1.5495,1.5495,1.5494,1.5494,133400002.0
2006-01-18 02:34:00,1.5494,1.5495,1.5494,1.5495,8000000.0
2006-01-18 02:35:00,1.54958,1.54958,1.54932,1.54943,582000004.0
2006-01-18 02:36:00,1.54955,1.54955,1.54927,1.54927,179000000.0
2006-01-18 02:37:00,1.54945,1.54957,1.54933,1.54944,252400000.0
2006-01-18 02:38:00,1.54936,1.54948,1.54936,1.54948,51899997.0
2006-01-18 02:39:00,1.5494,1.5495,1.5494,1.5495,65500000.0
2006-01-18 02:40:00,1.54959,1.54961,1.54938,1.54945,270800004.0
2006-01-18 02:41:00,1.54947,1.54955,1.54929,1.54945,480200003.0
2006-01-18 02:42:00,1.5495,1.54955,1.54937,1.5494,450799999.0
2006-01-18 02:43:00,1.54955,1.54955,1.5495,1.5495,85600000.0
2006-01-18 02:44:00,1.5494,1.54955,1.5494,1.54955,177300001.0
2006-01-18 02:45:00,1.5495,1.54955,1.54942,1.54948,99899997.0
2006-01-18 02:46:00,1.54952,1.54952,1.54932,1.54932,133399998.0
2006-01-18 02:47:00,1.54935,1.54954,1.54928,1.54954,338700004.0
2006-01-18 02:48:00,1.54951,1.54951,1.54923,1.54935,271699998.0
2006-01-18 02:49:00,1.54936,1.54948,1.54936,1.54948,76699997.0
2006-01-18 02:50:00,1.54955,1.54977,1.54955,1.54977,85400000.0
2006-01-18 02:51:00,1.54975,1.54975,1.54957,1.54964,251000004.0
2006-01-18 02:52:00,1.54959,1.54975,1.54952,1.54959,246900000.0
2006-01-18 02:53:00,1.54975,1.54975,1.54955,1.5496,234499995.0
2006-01-18 02:54:00,1.54962,1.54975,1.54962,1.54975,39700000.0
2006-01-18 02:55:00,1.54962,1.54976,1.54962,1.54976,212100004.0
2006-01-18 02:56:00,1.54968,1.5498,1.5496,1.54975,67000000.0
2006-01-18 02:57:00,1.54975,1.54985,1.54957,1.5498,240000004.0
2006-01-18 02:58:00,1.54977,1.54983,1.54961,1.54967,331800004.0
2006-01-18 02:59:00,1.54966,1.54978,1.54962,1.5497,159100000.0
2006-01-18 03:00:00,1.5497,1.5497,1.5496,1.5496,73600000.0
2006-01-18 03:01:00,1.54953,1.54975,1.54953,1.5497,432100002.0
2006-01-18 03:02:00,1.54965,1.54975,1.54936,1.54936,177000001.0
2006-01-18 03:03:00,1.54975,1.54975,1.54953,1.54953,69500001.0
2006-01-18 03:04:00,1.54958,1.5497,1.54952,1.54965,34400000.0
2006-01-18 03:05:00,1.5496,1.5497,1.5496,1.5497,24799999.0
2006-01-18 03:06:00,1.54975,1.54982,1.54975,1.54982,118399999.0
2006-01-18 03:07:00,1.5496,1.5498,1.5496,1.5498,157899998.0
2006-01-18 03:08:00,1.54972,1.54985,1.54969,1.5497,316300004.0
2006-01-18 03:09:00,1.5498,1.5498,1.54961,1.54961,138300002.0
2006-01-18 03:10:00,1.54968,1.54985,1.54959,1.54985,211699997.0
2006-01-18 03:11:00,1.54963,1.54985,1.54963,1.5498,170099998.0
2006-01-18 03:12:00,1.5498,1.54987,1.54956,1.5498,227799998.0
2006-01-18 03:13:00,1.54974,1.54985,1.54961,1.54963,146799999.0
2006-01-18 03:14:00,1.54963,1.54988,1.54963,1.54985,193299997.0
2006-01-18 03:15:00,1.54978,1.54978,1.54966,1.54966,37500000.0
2006-01-18 03:16:00,1.54978,1.54986,1.54944,1.54944,286999998.0
2006-01-18 03:17:00,1.54973,1.54984,1.54965,1.54977,219199996.0
2006-01-18 03:18:00,1.54967,1.54978,1.54962,1.54972,212900001.0
2006-01-18 03:19:00,1.54971,1.54979,1.54966,1.5497,273000001.0
2006-01-18 03:20:00,1.54978,1.54992,1.54968,1.54984,125400000.0
2006-01-18 03:21:00,1.54976,1.54991,1.54976,1.54991,104499999.0
2006-01-18 03:22:00,1.54971,1.54989,1.54971,1.54982,84700000.0
2006-01-18 03:23:00,1.54972,1.54983,1.54963,1.54975,218799995.0
2006-01-18 03:24:00,1.5498,1.54985,1.54967,1.54979,375999999.0
2006-01-18 03:25:00,1.54958,1.54992,1.54958,1.54979,291000002.0
2006-01-18 03:26:00,1.54994,1.54994,1.54971,1.5499,211700005.0
2006-01-18 03:27:00,1.5498,1.5499,1.5498,1.5499,80000000.0
2006-01-18 03:28:00,1.54995,1.54995,1.54984,1.54984,103700002.0
2006-01-18 03:29:00,1.54985,1.54997,1.54975,1.5499,91099998.0
2006-01-18 03:30:00,1.5499,1.5499,1.54966,1.54986,336100000.0
2006-01-18 03:31:00,1.54983,1.54999,1.54972,1.54993,250499999.0
2006-01-18 03:32:00,1.54967,1.54999,1.54967,1.54988,277500001.0
2006-01-18 03:33:00,1.54982,1.54991,1.54968,1.54979,425400000.0
2006-01-18 03:34:00,1.54984,1.54992,1.5497,1.54988,302300002.0
2006-01-18 03:35:00,1.5497,1.5498,1.5497,1.5498,108599998.0
2006-01-18 03:36:00,1.54985,1.54985,1.54972,1.54972,97700001.0
2006-01-18 03:37:00,1.54961,1.54985,1.54961,1.5498,263000002.0
2006-01-18 03:38:00,1.54985,1.54985,1.54972,1.54972,50400000.0
2006-01-18 03:39:00,1.54963,1.54985,1.54963,1.54985,82299999.0
2006-01-18 03:40:00,1.54977,1.54985,1.54955,1.54975,230299998.0
2006-01-18 03:41:00,1.54955,1.5498,1.54955,1.5498,309900005.0
2006-01-18 03:42:00,1.54971,1.54985,1.5496,1.54967,350999999.0
2006-01-18 03:43:00,1.5496,1.5498,1.54959,1.54974,232399999.0
2006-01-18 03:44:00,1.54964,1.54978,1.54964,1.54978,130899998.0
2006-01-18 03:45:00,1.54973,1.54982,1.54961,1.54972,461600003.0
2006-01-18 03:46:00,1.54971,1.54983,1.54954,1.54975,202000001.0
2006-01-18 03:47:00,1.54983,1.54983,1.54968,1.5497,90700000.0
2006-01-18 03:48:00,1.54982,1.54982,1.54954,1.54954,60800001.0
2006-01-18 03:49:00,1.54965,1.5497,1.54952,1.54958,97399999.0
2006-01-18 03:50:00,1.5497,1.54975,1.5496,1.54968,154900002.0
2006-01-18 03:51:00,1.54975,1.54977,1.54959,1.5497,251699996.0
2006-01-18 03:52:00,1.54943,1.54964,1.54943,1.54944,120700001.0
2006-01-18 03:53:00,1.5496,1.54965,1.54952,1.54958,72000000.0
2006-01-18 03:54:00,1.54937,1.5496,1.54937,1.54945,106899998.0
2006-01-18 03:55:00,1.54947,1.54961,1.54935,1.54961,53900001.0
2006-01-18 03:56:00,1.54938,1.54965,1.54938,1.54965,242200001.0
2006-01-18 03:57:00,1.5496,1.54965,1.5496,1.54965,18300000.0
2006-01-18 03:58:00,1.5496,1.54968,1.54942,1.54942,237100001.0
2006-01-18 03:59:00,1.54939,1.5496,1.54938,1.5496,226500002.0
2006-01-18 04:00:00,1.5496,1.54987,1.5496,1.54979,299600002.0
2006-01-18 04:01:00,1.54977,1.54982,1.54951,1.54951,380299999.0
2006-01-18 04:02:00,1.54964,1.5498,1.54957,1.54971,229800000.0
2006-01-18 04:03:00,1.54951,1.54976,1.54946,1.54959,300000000.0
2006-01-18 04:04:00,1.5498,1.5499,1.54978,1.54982,73500000.0
2006-01-18 04:05:00,1.55004,1.55028,1.55004,1.55022,310700002.0
2006-01-18 04:06:00,1.55017,1.55042,1.55017,1.55037,391400002.0
2006-01-18 04:07:00,1.55018,1.55042,1.55002,1.55042,436000000.0
2006-01-18 04:08:00,1.55028,1.5504,1.55016,1.5503,383099997.0
2006-01-18 04:09:00,1.54983,1.55024,1.54983,1.55024,87299999.0
2006-01-18 04:10:00,1.5503,1.55035,1.5502,1.55029,112700001.0
2006-01-18 04:11:00,1.55017,1.55035,1.55012,1.55025,397500000.0
2006-01-18 04:12:00,1.55016,1.55026,1.55014,1.55024,111800002.0
2006-01-18 04:13:00,1.55013,1.55032,1.55011,1.55032,36000000.0
2006-01-18 04:14:00,1.55029,1.55029,1.55013,1.5502,225999998.0
2006-01-18 04:15:00,1.5502,1.55025,1.5502,1.55025,59100001.0
2006-01-18 04:16:00,1.55011,1.55032,1.54993,1.55004,231900003.0
2006-01-18 04:17:00,1.54997,1.55005,1.54985,1.54991,258000001.0
2006-01-18 04:18:00,1.54982,1.54995,1.54982,1.54995,72700000.0
2006-01-18 04:19:00,1.54978,1.54978,1.54953,1.54954,318600007.0
2006-01-18 04:20:00,1.54964,1.54978,1.54942,1.54942,220000000.0
2006-01-18 04:21:00,1.54971,1.54986,1.54962,1.54976,234600000.0
2006-01-18 04:22:00,1.54973,1.54981,1.54953,1.54964,277600005.0
2006-01-18 04:23:00,1.54974,1.54986,1.5496,1.54971,409200000.0
2006-01-18 04:24:00,1.54974,1.54991,1.54973,1.54983,225000000.0
2006-01-18 04:25:00,1.54979,1.54993,1.54961,1.54979,301799996.0
2006-01-18 04:26:00,1.54985,1.54985,1.5497,1.54978,311700005.0
2006-01-18 04:27:00,1.54985,1.54985,1.5498,1.5498,125299999.0
2006-01-18 04:28:00,1.54968,1.54989,1.54968,1.54977,161299998.0
2006-01-18 04:29:00,1.54968,1.5498,1.54962,1.54975,70600000.0
2006-01-18 04:30:00,1.54974,1.54988,1.5496,1.54982,333700001.0
2006-01-18 04:31:00,1.54965,1.54981,1.54961,1.54961,188599999.0
2006-01-18 04:32:00,1.54973,1.54983,1.54965,1.54976,199399998.0
2006-01-18 04:33:00,1.54971,1.54977,1.54959,1.54974,280800000.0
2006-01-18 04:34:00,1.54955,1.54967,1.54952,1.54963,133600003.0
2006-01-18 04:35:00,1.54956,1.54957,1.54933,1.54946,418400004.0
2006-01-18 04:36:00,1.5495,1.54963,1.54943,1.54955,92600000.0
2006-01-18 04:37:00,1.5497,1.54978,1.54957,1.54957,237500000.0
2006-01-18 04:38:00,1.5497,1.54974,1.54959,1.54963,252300005.0
2006-01-18 04:39:00,1.5496,1.54965,1.54941,1.5495,236000002.0
2006-01-18 04:40:00,1.54965,1.54965,1.54945,1.54945,161500001.0
2006-01-18 04:41:00,1.54948,1.5496,1.54941,1.54955,149699998.0
2006-01-18 04:42:00,1.5496,1.54969,1.5495,1.54952,430800009.0
2006-01-18 04:43:00,1.54954,1.54973,1.54949,1.54949,181099997.0
2006-01-18 04:44:00,1.54979,1.5499,1.54974,1.54987,223000004.0
2006-01-18 04:45:00,1.54966,1.54988,1.54958,1.54973,285400003.0
2006-01-18 04:46:00,1.5497,1.5498,1.5497,1.5498,45600001.0
2006-01-18 04:47:00,1.5497,1.54985,1.5496,1.54983,266700004.0
2006-01-18 04:48:00,1.54985,1.54985,1.54962,1.54965,206000001.0
2006-01-18 04:49:00,1.54983,1.54988,1.54965,1.5498,298600000.0
2006-01-18 04:50:00,1.54977,1.5498,1.54955,1.54969,169299999.0
2006-01-18 04:51:00,1.5498,1.5498,1.5497,1.5497,51200000.0
2006-01-18 04:52:00,1.5497,1.5498,1.5497,1.5498,94200001.0
2006-01-18 04:53:00,1.54956,1.54988,1.54956,1.54988,81500000.0
2006-01-18 04:54:00,1.54973,1.54986,1.54966,1.54986,115900002.0
2006-01-18 04:55:00,1.54989,1.54996,1.54977,1.54983,39200000.0
2006-01-18 04:56:00,1.5499,1.55001,1.54986,1.54986,147800003.0
2006-01-18 04:57:00,1.5499,1.54995,1.54975,1.54987,412300002.0
2006-01-18 04:58:00,1.54981,1.54995,1.54975,1.5499,502000003.0
2006-01-18 04:59:00,1.5498,1.5499,1.5498,1.5499,38800002.0
2006-01-18 05:00:00,1.5499,1.54995,1.54978,1.54979,371500005.0
2006-01-18 05:01:00,1.5498,1.55001,1.5498,1.54983,307399998.0
2006-01-18 05:02:00,1.54969,1.54995,1.54969,1.5499,359299995.0
2006-01-18 05:03:00,1.5499,1.54998,1.54978,1.54991,145800002.0
2006-01-18 05:04:00,1.54995,1.54995,1.54974,1.54974,338000000.0
2006-01-18 05:05:00,1.54997,1.54998,1.54983,1.54993,177299996.0
2006-01-18 05:06:00,1.55002,1.55002,1.54984,1.54984,128600000.0
2006-01-18 05:07:00,1.5499,1.54995,1.54981,1.54992,307100000.0
2006-01-18 05:08:00,1.54978,1.54995,1.54975,1.5498,328800004.0
2006-01-18 05:09:00,1.54988,1.54988,1.54975,1.54975,78200001.0
2006-01-18 05:10:00,1.54979,1.5499,1.54976,1.54988,84000000.0
2006-01-18 05:11:00,1.54995,1.54995,1.5497,1.5497,123700000.0
2006-01-18 05:12:00,1.54988,1.54995,1.54971,1.54987,429500000.0
2006-01-18 05:13:00,1.54995,1.54995,1.5498,1.5498,245900000.0
2006-01-18 05:14:00,1.5499,1.54997,1.54981,1.54981,262499998.0
2006-01-18 05:15:00,1.54975,1.54988,1.54975,1.54988,11200000.0
2006-01-18 05:16:00,1.54988,1.5499,1.54975,1.54979,116100000.0
2006-01-18 05:17:00,1.54995,1.54995,1.54983,1.54987,73699999.0
2006-01-18 05:18:00,1.54985,1.54995,1.54976,1.54988,179500000.0
2006-01-18 05:19:00,1.54966,1.54983,1.54966,1.54983,49500002.0
2006-01-18 05:20:00,1.54977,1.54992,1.54977,1.54992,149400001.0
2006-01-18 05:21:00,1.5499,1.5499,1.54962,1.54962,330899999.0
2006-01-18 05:22:00,1.54986,1.55002,1.54986,1.54999,222699999.0
2006-01-18 05:23:00,1.55005,1.5502,1.54991,1.55012,245700002.0
2006-01-18 05:24:00,1.55,1.55015,1.54983,1.55006,424699996.0
2006-01-18 05:25:00,1.55008,1.55015,1.54991,1.54998,360599999.0
2006-01-18 05:26:00,1.5501,1.55015,1.55002,1.55008,66600000.0
2006-01-18 05:27:00,1.54984,1.55016,1.54984,1.55009,299100003.0
2006-01-18 05:28:00,1.5501,1.55015,1.5501,1.55015,20800000.0
2006-01-18 05:29:00,1.5501,1.5501,1.54992,1.54993,251100000.0
2006-01-18 05:30:00,1.54995,1.55006,1.54992,1.55,330199995.0
2006-01-18 05:31:00,1.55002,1.55013,1.54995,1.55007,413700002.0
2006-01-18 05:32:00,1.55001,1.55012,1.54992,1.54993,234599999.0
2006-01-18 05:33:00,1.54978,1.55007,1.54978,1.55005,228199998.0
2006-01-18 05:34:00,1.55,1.55005,1.54983,1.54999,171200000.0
2006-01-18 05:35:00,1.54999,1.5501,1.54984,1.54995,354800002.0
2006-01-18 05:36:00,1.54995,1.55006,1.54981,1.54996,313900000.0
2006-01-18 05:37:00,1.54993,1.55007,1.54981,1.55003,333599997.0
2006-01-18 05:38:00,1.55017,1.55017,1.55015,1.55015,19200000.0
2006-01-18 05:39:00,1.55004,1.55014,1.5499,1.5499,210299999.0
2006-01-18 05:40:00,1.54997,1.55005,1.5498,1.54995,108700002.0
2006-01-18 05:41:00,1.54992,1.55005,1.54992,1.55005,69399999.0
2006-01-18 05:42:00,1.55,1.55,1.54982,1.54982,52400001.0
2006-01-18 05:43:00,1.54995,1.55012,1.5498,1.55002,243300002.0
2006-01-18 05:44:00,1.55011,1.55024,1.54995,1.55007,427800000.0
2006-01-18 05:45:00,1.5501,1.55015,1.55001,1.55001,266500002.0
2006-01-18 05:46:00,1.55015,1.55015,1.54998,1.54998,112600001.0
2006-01-18 05:47:00,1.55004,1.55012,1.54985,1.55006,239599998.0
2006-01-18 05:48:00,1.55003,1.55017,1.54994,1.55007,501100002.0
2006-01-18 05:49:00,1.54995,1.55017,1.54984,1.55002,393300000.0
2006-01-18 05:50:00,1.55012,1.55019,1.55,1.55019,418100002.0
2006-01-18 05:51:00,1.55006,1.55018,1.55001,1.55001,115599999.0
2006-01-18 05:52:00,1.54996,1.55016,1.54996,1.55003,394499996.0
2006-01-18 05:53:00,1.55002,1.55017,1.54995,1.55008,329800003.0
2006-01-18 05:54:00,1.55002,1.55024,1.54994,1.55007,400600002.0
2006-01-18 05:55:00,1.54995,1.55018,1.54995,1.55012,258200004.0
2006-01-18 05:56:00,1.55,1.55012,1.55,1.55012,113400002.0
2006-01-18 05:57:00,1.55,1.55015,1.54995,1.55015,246000001.0
2006-01-18 05:58:00,1.55012,1.55012,1.5499,1.54994,250299995.0
2006-01-18 05:59:00,1.55015,1.55015,1.54999,1.55,312600000.0
2006-01-18 06:00:00,1.5501,1.55015,1.54988,1.55007,205400000.0
2006-01-18 06:01:00,1.55015,1.55018,1.54992,1.54995,404399999.0
2006-01-18 06:02:00,1.5501,1.5501,1.55,1.55,122300000.0
2006-01-18 06:03:00,1.54996,1.55006,1.54994,1.54998,283699999.0
2006-01-18 06:04:00,1.54987,1.55008,1.54974,1.55,320899997.0
2006-01-18 06:05:00,1.54999,1.55004,1.54983,1.54988,319400002.0
2006-01-18 06:06:00,1.54998,1.55005,1.54986,1.55,433400006.0
2006-01-18 06:07:00,1.54989,1.55005,1.54972,1.5499,203000000.0
2006-01-18 06:08:00,1.54988,1.55005,1.54976,1.54992,251100001.0
2006-01-18 06:09:00,1.55005,1.55008,1.54989,1.55005,385100006.0
2006-01-18 06:10:00,1.55,1.55,1.54974,1.54975,293799999.0
2006-01-18 06:11:00,1.55,1.55008,1.54987,1.55,302999999.0
2006-01-18 06:12:00,1.54995,1.55005,1.5498,1.54995,156900002.0
2006-01-18 06:13:00,1.55,1.55003,1.5499,1.54995,200399997.0
2006-01-18 06:14:00,1.54997,1.55005,1.54984,1.54989,210300002.0
2006-01-18 06:15:00,1.5498,1.55002,1.5498,1.54984,250299999.0
2006-01-18 06:16:00,1.54993,1.54997,1.54984,1.54986,43400000.0
2006-01-18 06:17:00,1.55007,1.55025,1.54999,1.55025,248399999.0
2006-01-18 06:18:00,1.55023,1.55023,1.55,1.55007,316600002.0
2006-01-18 06:19:00,1.5502,1.55023,1.54995,1.54995,204800001.0
2006-01-18 06:20:00,1.55015,1.55026,1.55004,1.5502,224800002.0
2006-01-18 06:21:00,1.5502,1.55025,1.5502,1.55025,69500000.0
2006-01-18 06:22:00,1.55021,1.55021,1.54969,1.54969,278600002.0
2006-01-18 06:23:00,1.54975,1.54993,1.54957,1.54988,487999999.0
2006-01-18 06:24:00,1.5498,1.55011,1.54976,1.54997,419900004.0
2006-01-18 06:25:00,1.54982,1.54995,1.54975,1.54988,321199996.0
2006-01-18 06:26:00,1.54997,1.54997,1.54964,1.54973,187700001.0
2006-01-18 06:27:00,1.54982,1.54991,1.54972,1.54985,280800002.0
2006-01-18 06:28:00,1.5499,1.54999,1.54972,1.54981,264499996.0
2006-01-18 06:29:00,1.54988,1.55001,1.54982,1.55001,222200001.0
2006-01-18 06:30:00,1.54986,1.55,1.54981,1.54992,141900005.0
2006-01-18 06:31:00,1.54988,1.54996,1.54982,1.54993,60300000.0
2006-01-18 06:32:00,1.55002,1.55006,1.54992,1.54992,260200002.0
2006-01-18 06:33:00,1.55001,1.5501,1.5499,1.54996,364500001.0
2006-01-18 06:34:00,1.55003,1.55003,1.54983,1.54994,281999995.0
2006-01-18 06:35:00,1.54998,1.55005,1.54984,1.54984,299200003.0
2006-01-18 06:36:00,1.5499,1.5499,1.54968,1.54968,114400000.0
2006-01-18 06:37:00,1.54985,1.54985,1.54966,1.54967,225999997.0
2006-01-18 06:38:00,1.54973,1.54991,1.54968,1.54982,439099995.0
2006-01-18 06:39:00,1.54984,1.54995,1.54971,1.54974,410600001.0
2006-01-18 06:40:00,1.54965,1.54985,1.54965,1.54977,336299999.0
2006-01-18 06:41:00,1.5497,1.5497,1.54942,1.54942,61500002.0
2006-01-18 06:42:00,1.54942,1.54959,1.54934,1.54951,540000000.0
2006-01-18 06:43:00,1.54953,1.5496,1.54939,1.54953,531500000.0
2006-01-18 06:44:00,1.54952,1.54965,1.54944,1.54952,116700000.0
2006-01-18 06:45:00,1.54968,1.5498,1.54954,1.5497,313500001.0
2006-01-18 06:46:00,1.54962,1.54966,1.54942,1.54942,304599997.0
2006-01-18 06:47:00,1.54953,1.54967,1.54953,1.54967,128600001.0
2006-01-18 06:48:00,1.54967,1.54974,1.54953,1.54954,214100001.0
2006-01-18 06:49:00,1.54965,1.54971,1.54952,1.54955,331400007.0
2006-01-18 06:50:00,1.5494,1.54965,1.5494,1.54963,235999998.0
2006-01-18 06:51:00,1.54963,1.54967,1.54955,1.54955,75000000.0
2006-01-18 06:52:00,1.54977,1.54982,1.54959,1.5497,368500008.0
2006-01-18 06:53:00,1.54959,1.5497,1.54955,1.5497,199900000.0
2006-01-18 06:54:00,1.54966,1.54978,1.54954,1.54955,342300001.0
2006-01-18 06:55:00,1.54958,1.54965,1.54945,1.54963,379699997.0
2006-01-18 06:56:00,1.5494,1.54947,1.5494,1.54946,139000001.0
2006-01-18 06:57:00,1.54958,1.54968,1.54949,1.5496,281400000.0
2006-01-18 06:58:00,1.54952,1.5496,1.54941,1.54943,195500001.0
2006-01-18 06:59:00,1.5495,1.54955,1.54937,1.54938,433300002.0
2006-01-18 07:00:00,1.54939,1.54951,1.54925,1.54941,402100005.0
2006-01-18 07:01:00,1.54945,1.54945,1.5493,1.54939,192400002.0
2006-01-18 07:02:00,1.54935,1.54953,1.54927,1.54932,175000002.0
2006-01-18 07:03:00,1.5493,1.5493,1.5492,1.5492,125400001.0
2006-01-18 07:04:00,1.54917,1.54935,1.549,1.54926,197599999.0
2006-01-18 07:05:00,1.54932,1.54933,1.54913,1.54933,114300001.0
2006-01-18 07:06:00,1.54932,1.54937,1.54915,1.5492,227600004.0
2006-01-18 07:07:00,1.5493,1.5494,1.5493,1.5494,23200000.0
2006-01-18 07:08:00,1.54944,1.54952,1.54933,1.54944,364499998.0
2006-01-18 07:09:00,1.5494,1.54951,1.54921,1.54921,332899999.0
2006-01-18 07:10:00,1.54938,1.54938,1.54901,1.54924,305600006.0
2006-01-18 07:11:00,1.54919,1.54938,1.54909,1.54925,172500002.0
2006-01-18 07:12:00,1.54932,1.54945,1.54924,1.5494,185500002.0
2006-01-18 07:13:00,1.54923,1.54948,1.54923,1.5494,332200000.0
2006-01-18 07:14:00,1.54939,1.54951,1.54929,1.54941,149400003.0
2006-01-18 07:15:00,1.54946,1.54964,1.54935,1.54957,333600002.0
2006-01-18 07:16:00,1.54938,1.54958,1.54938,1.54958,257199997.0
2006-01-18 07:17:00,1.54957,1.54957,1.54942,1.54942,182900000.0
2006-01-18 07:18:00,1.54943,1.54962,1.54941,1.54948,261799994.0
2006-01-18 07:19:00,1.54946,1.54965,1.54939,1.54939,613299992.0
2006-01-18 07:20:00,1.54947,1.54959,1.54936,1.54945,253700000.0
2006-01-18 07:21:00,1.54956,1.54965,1.54948,1.54954,177099999.0
2006-01-18 07:22:00,1.5494,1.54968,1.5494,1.54968,435500000.0
2006-01-18 07:23:00,1.54961,1.54966,1.5495,1.54954,47100000.0
2006-01-18 07:24:00,1.54968,1.54975,1.54955,1.54968,173700000.0
2006-01-18 07:25:00,1.5495,1.54964,1.54946,1.54962,312700001.0
2006-01-18 07:26:00,1.54955,1.54965,1.54931,1.5496,223000001.0
2006-01-18 07:27:00,1.54948,1.5496,1.5494,1.5496,203999998.0
2006-01-18 07:28:00,1.54963,1.54971,1.54953,1.54955,238900002.0
2006-01-18 07:29:00,1.54962,1.54975,1.54959,1.54964,270000003.0
2006-01-18 07:30:00,1.54965,1.5497,1.54959,1.54968,206300002.0
2006-01-18 07:31:00,1.54951,1.5496,1.54937,1.54946,70300001.0
2006-01-18 07:32:00,1.54954,1.54964,1.5494,1.54955,288300005.0
2006-01-18 07:33:00,1.54948,1.54965,1.54941,1.54965,256700001.0
2006-01-18 07:34:00,1.54959,1.54961,1.54941,1.54944,325599998.0
2006-01-18 07:35:00,1.5494,1.54961,1.5494,1.54957,250700003.0
2006-01-18 07:36:00,1.54942,1.54955,1.54942,1.54955,143599997.0
2006-01-18 07:37:00,1.54955,1.54955,1.5495,1.5495,41500000.0
2006-01-18 07:38:00,1.5495,1.5495,1.5494,1.5494,44000000.0
2006-01-18 07:39:00,1.54959,1.54959,1.54947,1.54947,90300000.0
2006-01-18 07:40:00,1.54944,1.54965,1.54944,1.54965,302100000.0
2006-01-18 07:41:00,1.5496,1.54965,1.54929,1.54955,340799999.0
2006-01-18 07:42:00,1.5496,1.54968,1.54945,1.54964,302200001.0
2006-01-18 07:43:00,1.5495,1.54965,1.54945,1.54965,228700002.0
2006-01-18 07:44:00,1.54949,1.54965,1.54947,1.5496,212599998.0
2006-01-18 07:45:00,1.54965,1.54965,1.5495,1.5495,323599999.0
2006-01-18 07:46:00,1.54955,1.54967,1.54951,1.54951,227700000.0
2006-01-18 07:47:00,1.54956,1.54956,1.54932,1.54932,257900000.0
2006-01-18 07:48:00,1.54936,1.5495,1.54924,1.54933,222000001.0
2006-01-18 07:49:00,1.54933,1.54944,1.54926,1.5493,228400002.0
2006-01-18 07:50:00,1.5492,1.54941,1.5492,1.5494,471000012.0
2006-01-18 07:51:00,1.54944,1.54944,1.54918,1.54918,224000002.0
2006-01-18 07:52:00,1.54931,1.54945,1.54928,1.5494,123300000.0
2006-01-18 07:53:00,1.54938,1.54938,1.54926,1.54926,54300000.0
2006-01-18 07:54:00,1.54908,1.54954,1.54908,1.54954,189900000.0
2006-01-18 07:55:00,1.54942,1.5495,1.5493,1.54942,185800000.0
2006-01-18 07:56:00,1.54948,1.54948,1.54941,1.54941,43600000.0
2006-01-18 07:57:00,1.54928,1.54941,1.54925,1.54925,79999999.0
2006-01-18 07:58:00,1.54931,1.54938,1.5492,1.54938,144699999.0
2006-01-18 07:59:00,1.54939,1.54945,1.5493,1.5494,147600000.0
2006-01-18 08:00:00,1.5491,1.54927,1.54903,1.54921,214300000.0
2006-01-18 08:01:00,1.54918,1.54921,1.54903,1.54906,492800008.0
2006-01-18 08:02:00,1.54909,1.54909,1.54884,1.54893,289300002.0
2006-01-18 08:03:00,1.54877,1.549,1.54877,1.549,141700005.0
2006-01-18 08:04:00,1.54908,1.54913,1.54892,1.54898,261800001.0
2006-01-18 08:05:00,1.54893,1.5491,1.5488,1.54905,496299999.0
2006-01-18 08:06:00,1.54887,1.54905,1.54873,1.5489,379200000.0
2006-01-18 08:07:00,1.5489,1.54905,1.54879,1.54905,546700002.0
2006-01-18 08:08:00,1.54897,1.549,1.54886,1.54889,103000002.0
2006-01-18 08:09:00,1.54881,1.54902,1.54881,1.54894,447599996.0
2006-01-18 08:10:00,1.54875,1.54895,1.54854,1.5488,334600003.0
2006-01-18 08:11:00,1.54885,1.54895,1.5487,1.54888,212599998.0
2006-01-18 08:12:00,1.54886,1.54895,1.54878,1.54893,128599998.0
2006-01-18 08:13:00,1.54891,1.5492,1.54891,1.54913,314799998.0
2006-01-18 08:14:00,1.54897,1.54908,1.54879,1.54895,301800000.0
2006-01-18 08:15:00,1.54891,1.54897,1.54878,1.54887,71600000.0
2006-01-18 08:16:00,1.54886,1.54904,1.54877,1.54884,253699999.0
2006-01-18 08:17:00,1.549,1.549,1.54877,1.54887,144099998.0
2006-01-18 08:18:00,1.54893,1.54893,1.54886,1.54886,26700000.0
2006-01-18 08:19:00,1.54893,1.54901,1.54881,1.54898,345799996.0
2006-01-18 08:20:00,1.54896,1.54906,1.54885,1.54891,217100000.0
2006-01-18 08:21:00,1.54902,1.54908,1.54881,1.54903,232800001.0
2006-01-18 08:22:00,1.54897,1.54904,1.54886,1.54897,304400004.0
2006-01-18 08:23:00,1.54885,1.54905,1.54877,1.54879,212600001.0
2006-01-18 08:24:00,1.54894,1.54898,1.5487,1.54894,199800002.0
2006-01-18 08:25:00,1.54887,1.54888,1.54874,1.54876,69300001.0
2006-01-18 08:26:00,1.54895,1.54895,1.54874,1.5488,240099998.0
2006-01-18 08:27:00,1.5488,1.54895,1.54862,1.54887,128399999.0
2006-01-18 08:28:00,1.54895,1.54911,1.5489,1.54893,245200001.0
2006-01-18 08:29:00,1.54907,1.54923,1.54907,1.54923,28000000.0
2006-01-18 08:30:00,1.54912,1.54925,1.54912,1.54925,51600001.0
2006-01-18 08:31:00,1.54915,1.54928,1.54905,1.54912,324800004.0
2006-01-18 08:32:00,1.54913,1.54929,1.54913,1.54928,173499999.0
2006-01-18 08:33:00,1.54932,1.54932,1.54907,1.5491,291500000.0
2006-01-18 08:34:00,1.54922,1.54928,1.54912,1.54921,144500000.0
2006-01-18 08:35:00,1.54928,1.54928,1.54911,1.54915,233900003.0
2006-01-18 08:36:00,1.54906,1.54922,1.54905,1.54913,113799999.0
2006-01-18 08:37:00,1.54924,1.54933,1.54913,1.54926,234199996.0
2006-01-18 08:38:00,1.54924,1.54924,1.54912,1.54914,37600000.0
2006-01-18 08:39:00,1.54896,1.54913,1.54891,1.549,286600004.0
2006-01-18 08:40:00,1.54885,1.54899,1.54875,1.54899,326699999.0
2006-01-18 08:41:00,1.54893,1.54902,1.54876,1.54897,429300001.0
2006-01-18 08:42:00,1.549,1.54905,1.54882,1.5489,241300004.0
2006-01-18 08:43:00,1.54881,1.54894,1.54881,1.54893,148700000.0
2006-01-18 08:44:00,1.54897,1.54897,1.54886,1.54891,187299999.0
2006-01-18 08:45:00,1.54894,1.54902,1.5486,1.54897,383800002.0
2006-01-18 08:46:00,1.54878,1.54899,1.54878,1.54884,384999998.0
2006-01-18 08:47:00,1.54882,1.54903,1.54877,1.54892,192600000.0
2006-01-18 08:48:00,1.5489,1.54895,1.5486,1.54885,304199995.0
2006-01-18 08:49:00,1.54885,1.54893,1.54872,1.5488,176000000.0
2006-01-18 08:50:00,1.54875,1.54904,1.54875,1.54889,258000000.0
2006-01-18 08:51:00,1.54886,1.54903,1.54886,1.54903,126700000.0
2006-01-18 08:52:00,1.54919,1.54919,1.54912,1.54919,85400002.0
2006-01-18 08:53:00,1.54907,1.54919,1.54905,1.54907,204600000.0
2006-01-18 08:54:00,1.54905,1.54915,1.54892,1.54894,283500002.0
2006-01-18 08:55:00,1.54908,1.54923,1.54899,1.54908,308299999.0
2006-01-18 08:56:00,1.54908,1.54913,1.54893,1.54906,201300000.0
2006-01-18 08:57:00,1.54908,1.54908,1.54883,1.54883,183099999.0
2006-01-18 08:58:00,1.54895,1.54938,1.54895,1.54938,181100001.0
2006-01-18 08:59:00,1.54934,1.54941,1.54927,1.54933,43199999.0
2006-01-18 09:00:00,1.54938,1.5496,1.54929,1.54951,204899999.0
2006-01-18 09:01:00,1.54955,1.5497,1.54947,1.54953,471800005.0
2006-01-18 09:02:00,1.54944,1.54955,1.54944,1.54953,211799999.0
2006-01-18 09:03:00,1.54943,1.54951,1.5493,1.54946,402200001.0
2006-01-18 09:04:00,1.54935,1.54955,1.54935,1.54955,296100000.0
2006-01-18 09:05:00,1.54955,1.54958,1.54941,1.5495,240800000.0
2006-01-18 09:06:00,1.54961,1.54963,1.54941,1.54941,226600001.0
2006-01-18 09:07:00,1.54954,1.54966,1.54948,1.54956,359300001.0
2006-01-18 09:08:00,1.54951,1.54968,1.54951,1.54968,240200004.0
2006-01-18 09:09:00,1.54963,1.54972,1.54946,1.54946,363199999.0
2006-01-18 09:10:00,1.54948,1.54954,1.54935,1.54948,217600000.0
2006-01-18 09:11:00,1.54947,1.5496,1.54936,1.54946,431200002.0
2006-01-18 09:12:00,1.54946,1.54953,1.54936,1.54944,124800001.0
2006-01-18 09:13:00,1.54942,1.54953,1.54934,1.54946,78800000.0
2006-01-18 09:14:00,1.54939,1.54949,1.54928,1.54931,407200004.0
2006-01-18 09:15:00,1.54937,1.54949,1.54922,1.54927,317400003.0
2006-01-18 09:16:00,1.54924,1.54934,1.54913,1.5493,298700000.0
2006-01-18 09:17:00,1.5493,1.54935,1.54909,1.54927,199399998.0
2006-01-18 09:18:00,1.54908,1.54915,1.54889,1.54908,304500001.0
2006-01-18 09:19:00,1.54884,1.54896,1.54875,1.54891,322699998.0
2006-01-18 09:20:00,1.54873,1.54884,1.54841,1.54847,103600000.0
2006-01-18 09:21:00,1.54832,1.54845,1.54816,1.54829,295599996.0
2006-01-18 09:22:00,1.5482,1.54843,1.5482,1.54843,281499997.0
2006-01-18 09:23:00,1.5483,1.54838,1.54814,1.54822,230899998.0
2006-01-18 09:24:00,1.54815,1.54839,1.54814,1.54839,406699996.0
2006-01-18 09:25:00,1.5484,1.54846,1.54824,1.54825,196999999.0
2006-01-18 09:26:00,1.54816,1.54835,1.54816,1.54831,293400004.0
2006-01-18 09:27:00,1.54832,1.54839,1.54809,1.54834,419799999.0
2006-01-18 09:28:00,1.54835,1.5484,1.5481,1.54816,436100002.0
2006-01-18 09:29:00,1.54815,1.54829,1.54808,1.54822,317400001.0
2006-01-18 09:30:00,1.54817,1.54827,1.54804,1.54819,294600000.0
2006-01-18 09:31:00,1.54821,1.54854,1.54821,1.5484,397700005.0
2006-01-18 09:32:00,1.54841,1.54841,1.54817,1.54817,162200000.0
2006-01-18 09:33:00,1.54827,1.5483,1.54814,1.54819,364400001.0
2006-01-18 09:34:00,1.5483,1.5483,1.54807,1.54807,188499999.0
2006-01-18 09:35:00,1.54807,1.54807,1.54777,1.54781,179500003.0
2006-01-18 09:36:00,1.54763,1.54788,1.54754,1.54765,231400004.0
2006-01-18 09:37:00,1.54761,1.54768,1.54747,1.54755,152500000.0
2006-01-18 09:38:00,1.54758,1.54758,1.54715,1.54734,276000003.0
2006-01-18 09:39:00,1.54747,1.5477,1.54742,1.5477,399099999.0
2006-01-18 09:40:00,1.54762,1.54774,1.54756,1.54774,253999999.0
2006-01-18 09:41:00,1.54773,1.54773,1.54734,1.54735,278700001.0
2006-01-18 09:42:00,1.5474,1.54753,1.54739,1.54748,224999998.0
2006-01-18 09:43:00,1.54748,1.54748,1.54725,1.54737,325999996.0
2006-01-18 09:44:00,1.54742,1.5477,1.54742,1.54769,319800001.0
2006-01-18 09:45:00,1.54773,1.54789,1.54766,1.54775,202300000.0
2006-01-18 09:46:00,1.54769,1.54789,1.54769,1.54786,338599998.0
2006-01-18 09:47:00,1.54764,1.54777,1.54746,1.54753,224800002.0
2006-01-18 09:48:00,1.54752,1.5476,1.54737,1.54745,460400001.0
2006-01-18 09:49:00,1.5474,1.54764,1.5474,1.54751,109300000.0
2006-01-18 09:50:00,1.5477,1.54777,1.54753,1.54769,344400001.0
2006-01-18 09:51:00,1.54769,1.54779,1.54755,1.54763,314400002.0
2006-01-18 09:52:00,1.54746,1.5476,1.54746,1.54757,16400000.0
2006-01-18 09:53:00,1.54747,1.54769,1.54747,1.54766,178200004.0
2006-01-18 09:54:00,1.5477,1.5479,1.54758,1.54758,270999999.0
2006-01-18 09:55:00,1.54765,1.54783,1.54751,1.54773,249200002.0
2006-01-18 09:56:00,1.54753,1.54769,1.54752,1.54769,263499996.0
2006-01-18 09:57:00,1.54775,1.54781,1.54754,1.54754,329699998.0
2006-01-18 09:58:00,1.5476,1.54776,1.5476,1.54776,51900000.0
2006-01-18 09:59:00,1.54772,1.54792,1.54765,1.54782,411899997.0
2006-01-18 10:00:00,1.54782,1.5479,1.54757,1.54758,456699999.0
2006-01-18 10:01:00,1.54765,1.54772,1.5475,1.54764,210500000.0
2006-01-18 10:02:00,1.5475,1.54772,1.54737,1.54742,450699994.0
2006-01-18 10:03:00,1.54742,1.54768,1.54742,1.54768,115100000.0
2006-01-18 10:04:00,1.54768,1.54768,1.54759,1.54759,46400000.0
2006-01-18 10:05:00,1.54741,1.54782,1.54741,1.54772,360699998.0
2006-01-18 10:06:00,1.54768,1.54783,1.54766,1.54772,462599994.0
2006-01-18 10:07:00,1.54782,1.54782,1.54753,1.54759,277400001.0
2006-01-18 10:08:00,1.54764,1.54776,1.54743,1.54754,412800000.0
2006-01-18 10:09:00,1.54735,1.54759,1.54735,1.5475,225600000.0
2006-01-18 10:10:00,1.54752,1.54757,1.54738,1.54738,134100000.0
2006-01-18 10:11:00,1.5475,1.54772,1.5475,1.54762,216500000.0
2006-01-18 10:12:00,1.54765,1.54765,1.54739,1.54739,222100005.0
2006-01-18 10:13:00,1.54758,1.54766,1.54738,1.54739,313000003.0
2006-01-18 10:14:00,1.54762,1.54762,1.54736,1.54755,474400003.0
2006-01-18 10:15:00,1.54761,1.54761,1.54738,1.54738,138400002.0
2006-01-18 10:16:00,1.54754,1.54762,1.54739,1.54752,519000001.0
2006-01-18 10:17:00,1.54753,1.54773,1.54748,1.54759,369100000.0
2006-01-18 10:18:00,1.54763,1.54772,1.54752,1.54767,438700003.0
2006-01-18 10:19:00,1.54764,1.54782,1.54756,1.54774,96800000.0
2006-01-18 10:20:00,1.5477,1.54776,1.54753,1.54776,423000004.0
2006-01-18 10:21:00,1.54773,1.54796,1.54765,1.54772,257000002.0
2006-01-18 10:22:00,1.54792,1.54795,1.54772,1.5478,300700006.0
2006-01-18 10:23:00,1.54797,1.54799,1.54776,1.54785,243400003.0
2006-01-18 10:24:00,1.54787,1.54793,1.54766,1.54784,428000000.0
2006-01-18 10:25:00,1.5479,1.54799,1.54764,1.54782,379100001.0
2006-01-18 10:26:00,1.54781,1.54798,1.54769,1.54775,230999999.0
2006-01-18 10:27:00,1.54751,1.54765,1.54736,1.54763,269700000.0
2006-01-18 10:28:00,1.54767,1.54768,1.54753,1.54761,333300001.0
2006-01-18 10:29:00,1.54757,1.54777,1.5475,1.54773,445899997.0
2006-01-18 10:30:00,1.54752,1.54769,1.54743,1.5476,229499999.0
2006-01-18 10:31:00,1.54754,1.5477,1.54747,1.54767,265500000.0
2006-01-18 10:32:00,1.54756,1.5477,1.54746,1.54763,316599994.0
2006-01-18 10:33:00,1.5476,1.54773,1.54745,1.54762,155900000.0
2006-01-18 10:34:00,1.54765,1.5478,1.5476,1.5476,182899998.0
2006-01-18 10:35:00,1.54781,1.54796,1.54772,1.54785,278100001.0
2006-01-18 10:36:00,1.54793,1.54801,1.5478,1.54791,237500001.0
2006-01-18 10:37:00,1.54793,1.54793,1.54768,1.54772,288600001.0
2006-01-18 10:38:00,1.54783,1.54803,1.54777,1.54785,324199998.0
2006-01-18 10:39:00,1.54805,1.54834,1.54805,1.54827,160200001.0
2006-01-18 10:40:00,1.54817,1.54828,1.54805,1.54815,233599999.0
2006-01-18 10:41:00,1.54811,1.54818,1.54782,1.54782,325299998.0
2006-01-18 10:42:00,1.54788,1.54803,1.54778,1.54792,321800006.0
2006-01-18 10:43:00,1.54794,1.54803,1.54751,1.54793,502600004.0
2006-01-18 10:44:00,1.54805,1.54805,1.54782,1.5479,286000003.0
2006-01-18 10:45:00,1.54791,1.54798,1.54789,1.54792,111800004.0
2006-01-18 10:46:00,1.54769,1.54797,1.54769,1.54789,281200000.0
2006-01-18 10:47:00,1.54797,1.54805,1.54784,1.54798,177299999.0
2006-01-18 10:48:00,1.54795,1.54795,1.54778,1.54778,159599997.0
2006-01-18 10:49:00,1.54785,1.54806,1.54777,1.54789,346900004.0
2006-01-18 10:50:00,1.5479,1.54804,1.54778,1.54788,231200001.0
2006-01-18 10:51:00,1.54766,1.54799,1.54766,1.54795,563100006.0
2006-01-18 10:52:00,1.54766,1.54781,1.54752,1.54774,117999999.0
2006-01-18 10:53:00,1.54796,1.54807,1.54781,1.5479,222500004.0
2006-01-18 10:54:00,1.54803,1.54821,1.54797,1.54806,178600001.0
2006-01-18 10:55:00,1.5481,1.54814,1.54795,1.54798,413299997.0
2006-01-18 10:56:00,1.54802,1.54813,1.54787,1.54807,306100002.0
2006-01-18 10:57:00,1.54797,1.54815,1.54784,1.54806,225799998.0
2006-01-18 10:58:00,1.54802,1.54805,1.54788,1.54793,192400004.0
2006-01-18 10:59:00,1.54803,1.54814,1.54796,1.54796,455300006.0
2006-01-18 11:00:00,1.54808,1.54826,1.54793,1.54815,359499998.0
2006-01-18 11:01:00,1.54823,1.54832,1.54803,1.54818,203000001.0
2006-01-18 11:02:00,1.54804,1.54812,1.54794,1.54802,62299999.0
2006-01-18 11:03:00,1.54802,1.54811,1.54794,1.54794,263700000.0
2006-01-18 11:04:00,1.54803,1.54816,1.54778,1.54816,269800001.0
2006-01-18 11:05:00,1.54798,1.54816,1.54798,1.54816,227400000.0
2006-01-18 11:06:00,1.5482,1.5483,1.54805,1.54821,331199998.0
2006-01-18 11:07:00,1.54816,1.54822,1.54803,1.54811,252399998.0
2006-01-18 11:08:00,1.54803,1.54819,1.54801,1.54812,176699997.0
2006-01-18 11:09:00,1.54808,1.54829,1.54807,1.54827,142999999.0
2006-01-18 11:10:00,1.54806,1.54817,1.54797,1.54814,270900003.0
2006-01-18 11:11:00,1.54813,1.54821,1.54807,1.54814,78499998.0
2006-01-18 11:12:00,1.54809,1.54809,1.54782,1.54783,219200001.0
2006-01-18 11:13:00,1.5478,1.5478,1.54747,1.54763,249999996.0
2006-01-18 11:14:00,1.54765,1.54767,1.54751,1.54755,270900000.0
2006-01-18 11:15:00,1.54734,1.54746,1.54721,1.54746,263700002.0
2006-01-18 11:16:00,1.54742,1.54752,1.54734,1.54744,84299998.0
2006-01-18 11:17:00,1.54734,1.54758,1.54734,1.5475,351499998.0
2006-01-18 11:18:00,1.5475,1.54755,1.5474,1.54748,204100001.0
2006-01-18 11:19:00,1.5475,1.54762,1.54741,1.54755,277899997.0
2006-01-18 11:20:00,1.54762,1.54762,1.54742,1.54742,394800000.0
2006-01-18 11:21:00,1.54752,1.54762,1.54747,1.54752,236399998.0
2006-01-18 11:22:00,1.54742,1.54744,1.54713,1.54713,201200000.0
2006-01-18 11:23:00,1.54725,1.54733,1.54711,1.54712,181600001.0
2006-01-18 11:24:00,1.54725,1.54738,1.54708,1.54723,235999999.0
2006-01-18 11:25:00,1.54734,1.5475,1.54723,1.54733,204100002.0
2006-01-18 11:26:00,1.54728,1.5474,1.5472,1.54733,183100002.0
2006-01-18 11:27:00,1.5474,1.54745,1.5473,1.54738,361900000.0
2006-01-18 11:28:00,1.54727,1.54749,1.54727,1.54748,161000001.0
2006-01-18 11:29:00,1.54748,1.54758,1.54737,1.54737,400900005.0
2006-01-18 11:30:00,1.54735,1.54749,1.54726,1.54745,262100001.0
2006-01-18 11:31:00,1.54748,1.54749,1.54732,1.54732,262200002.0
2006-01-18 11:32:00,1.54741,1.54741,1.54718,1.54727,435900006.0
2006-01-18 11:33:00,1.54737,1.54753,1.54737,1.54746,342600000.0
2006-01-18 11:34:00,1.54742,1.54753,1.54729,1.54739,350699999.0
2006-01-18 11:35:00,1.54752,1.54758,1.54734,1.54741,176800003.0
2006-01-18 11:36:00,1.54751,1.54758,1.54734,1.54749,353700003.0
2006-01-18 11:37:00,1.54747,1.5475,1.54735,1.54736,340000002.0
2006-01-18 11:38:00,1.54747,1.54759,1.54741,1.54742,417200005.0
2006-01-18 11:39:00,1.54742,1.54755,1.54732,1.5475,435599997.0
2006-01-18 11:40:00,1.54745,1.54755,1.54728,1.54747,174899998.0
2006-01-18 11:41:00,1.54748,1.54749,1.54722,1.54733,447500004.0
2006-01-18 11:42:00,1.54729,1.54744,1.54714,1.54724,221100003.0
2006-01-18 11:43:00,1.54729,1.54747,1.54711,1.54733,142200001.0
2006-01-18 11:44:00,1.54727,1.5475,1.5472,1.54734,415700007.0
2006-01-18 11:45:00,1.5475,1.54758,1.54737,1.54742,345199998.0
2006-01-18 11:46:00,1.54748,1.5475,1.54724,1.54724,313100002.0
2006-01-18 11:47:00,1.54723,1.5474,1.54715,1.54726,318700006.0
2006-01-18 11:48:00,1.54724,1.54736,1.54709,1.54719,86400000.0
2006-01-18 11:49:00,1.54696,1.54724,1.54696,1.54715,336499996.0
2006-01-18 11:50:00,1.54705,1.5472,1.54702,1.5472,517900005.0
2006-01-18 11:51:00,1.54712,1.54727,1.54702,1.5472,488399998.0
2006-01-18 11:52:00,1.54715,1.54725,1.547,1.54717,206300000.0
2006-01-18 11:53:00,1.54718,1.54733,1.54715,1.54733,345500000.0
2006-01-18 11:54:00,1.54735,1.54735,1.54713,1.54715,444000006.0
2006-01-18 11:55:00,1.54733,1.54745,1.54716,1.5473,263899998.0
2006-01-18 11:56:00,1.54724,1.54745,1.5472,1.54745,223499996.0
2006-01-18 11:57:00,1.54734,1.54744,1.54721,1.54736,217999999.0
2006-01-18 11:58:00,1.54746,1.54754,1.54733,1.54739,296200001.0
2006-01-18 11:59:00,1.54752,1.54761,1.54735,1.54737,296700000.0
2006-01-18 12:00:00,1.5475,1.54757,1.5473,1.5473,283599996.0
2006-01-18 12:01:00,1.54729,1.54761,1.54729,1.54741,366400002.0
2006-01-18 12:02:00,1.54737,1.54761,1.54737,1.54755,363600004.0
2006-01-18 12:03:00,1.54754,1.54757,1.54732,1.54749,328699993.0
2006-01-18 12:04:00,1.54757,1.54757,1.54738,1.54749,256899997.0
2006-01-18 12:05:00,1.54757,1.5476,1.54733,1.54733,234700006.0
2006-01-18 12:06:00,1.54747,1.54747,1.54715,1.54727,348399996.0
2006-01-18 12:07:00,1.54725,1.54737,1.54711,1.54725,204200000.0
2006-01-18 12:08:00,1.54725,1.54732,1.54708,1.54718,276499999.0
2006-01-18 12:09:00,1.54709,1.54723,1.547,1.54707,182500000.0
2006-01-18 12:10:00,1.5471,1.54722,1.54678,1.54695,131799999.0
2006-01-18 12:11:00,1.54679,1.54708,1.54679,1.547,306599999.0
2006-01-18 12:12:00,1.54701,1.54708,1.54691,1.54692,338000002.0
2006-01-18 12:13:00,1.54699,1.54715,1.54691,1.54701,314500007.0
2006-01-18 12:14:00,1.54723,1.54742,1.54714,1.54722,323199996.0
2006-01-18 12:15:00,1.54731,1.54739,1.54704,1.54728,301100002.0
2006-01-18 12:16:00,1.54733,1.54744,1.54719,1.5473,157100000.0
2006-01-18 12:17:00,1.54731,1.54742,1.54726,1.54737,289100001.0
2006-01-18 12:18:00,1.54725,1.54725,1.54704,1.54704,338800001.0
2006-01-18 12:19:00,1.54723,1.54724,1.54704,1.54713,307000002.0
2006-01-18 12:20:00,1.54719,1.54719,1.54704,1.54711,182000002.0
2006-01-18 12:21:00,1.54699,1.54706,1.54675,1.54692,251200001.0
2006-01-18 12:22:00,1.54691,1.54704,1.54687,1.54697,488399997.0
2006-01-18 12:23:00,1.54688,1.54699,1.54669,1.54669,221800000.0
2006-01-18 12:24:00,1.54683,1.54683,1.54667,1.54668,260500002.0
2006-01-18 12:25:00,1.54672,1.54672,1.54638,1.54642,689800015.0
2006-01-18 12:26:00,1.54667,1.5467,1.54647,1.54647,253799999.0
2006-01-18 12:27:00,1.54646,1.54668,1.54643,1.54668,316300003.0
2006-01-18 12:28:00,1.5466,1.54675,1.54644,1.54664,239800004.0
2006-01-18 12:29:00,1.54661,1.54675,1.54651,1.54665,384499999.0
2006-01-18 12:30:00,1.54661,1.54661,1.54635,1.5464,383200001.0
2006-01-18 12:31:00,1.54655,1.54667,1.54645,1.54667,314000001.0
2006-01-18 12:32:00,1.54668,1.54674,1.54651,1.54651,423700002.0
2006-01-18 12:33:00,1.54645,1.54663,1.54645,1.54657,268200003.0
2006-01-18 12:34:00,1.54667,1.54669,1.54638,1.54638,297900002.0
2006-01-18 12:35:00,1.54643,1.54651,1.54637,1.54644,29500000.0
2006-01-18 12:36:00,1.54646,1.54646,1.54628,1.54628,58299998.0
2006-01-18 12:37:00,1.54642,1.54657,1.5464,1.5465,301100000.0
2006-01-18 12:38:00,1.5465,1.54661,1.54637,1.5464,342899993.0
2006-01-18 12:39:00,1.54636,1.5465,1.54632,1.54636,144000001.0
2006-01-18 12:40:00,1.5465,1.54655,1.54628,1.54637,217399997.0
2006-01-18 12:41:00,1.54641,1.54653,1.5463,1.54634,349100000.0
2006-01-18 12:42:00,1.54636,1.54648,1.54624,1.54632,148299998.0
2006-01-18 12:43:00,1.54634,1.54646,1.54624,1.5463,229500000.0
2006-01-18 12:44:00,1.54626,1.54652,1.54626,1.54643,139600002.0
2006-01-18 12:45:00,1.54646,1.54658,1.54639,1.54642,190100002.0
2006-01-18 12:46:00,1.54649,1.54649,1.54626,1.54639,268700002.0
2006-01-18 12:47:00,1.54647,1.54655,1.54633,1.54647,286900004.0
2006-01-18 12:48:00,1.54632,1.54662,1.54632,1.54662,190600000.0
2006-01-18 12:49:00,1.54643,1.54663,1.5464,1.54663,232800000.0
2006-01-18 12:50:00,1.54644,1.54662,1.5464,1.54653,385399997.0
2006-01-18 12:51:00,1.54664,1.54664,1.54647,1.54647,233400000.0
2006-01-18 12:52:00,1.5461,1.54658,1.5461,1.54648,546000008.0
2006-01-18 12:53:00,1.54649,1.54661,1.54623,1.54651,350700000.0
2006-01-18 12:54:00,1.54648,1.54659,1.54647,1.54654,229699997.0
2006-01-18 12:55:00,1.5465,1.54658,1.54646,1.54648,200900003.0
2006-01-18 12:56:00,1.54652,1.54672,1.54636,1.54663,188899999.0
2006-01-18 12:57:00,1.54667,1.54672,1.54655,1.54664,397299995.0
2006-01-18 12:58:00,1.54661,1.54671,1.5465,1.54657,326599996.0
2006-01-18 12:59:00,1.54651,1.54671,1.54648,1.54653,223500000.0
2006-01-18 13:00:00,1.54652,1.54662,1.5464,1.54645,268800001.0
2006-01-18 13:01:00,1.54651,1.54664,1.54644,1.54648,306700001.0
2006-01-18 13:02:00,1.5466,1.54669,1.54642,1.54642,396100000.0
2006-01-18 13:03:00,1.54658,1.54664,1.54643,1.54664,316899999.0
2006-01-18 13:04:00,1.54652,1.54667,1.54639,1.54653,194599998.0
2006-01-18 13:05:00,1.54653,1.54669,1.54652,1.54669,266200001.0
2006-01-18 13:06:00,1.5466,1.54673,1.54654,1.54669,432599999.0
2006-01-18 13:07:00,1.54668,1.54674,1.54645,1.54645,286500000.0
2006-01-18 13:08:00,1.54657,1.54665,1.54646,1.54657,180799996.0
2006-01-18 13:09:00,1.54653,1.54661,1.54647,1.54654,53700000.0
2006-01-18 13:10:00,1.54647,1.54662,1.54635,1.54637,180300000.0
2006-01-18 13:11:00,1.54646,1.54656,1.54638,1.5465,267100001.0
2006-01-18 13:12:00,1.5465,1.5465,1.54628,1.54636,119099999.0
2006-01-18 13:13:00,1.54637,1.54659,1.54637,1.54641,270499998.0
2006-01-18 13:14:00,1.54639,1.5465,1.54632,1.5465,183700001.0
2006-01-18 13:15:00,1.54649,1.54668,1.54649,1.54655,216100002.0
2006-01-18 13:16:00,1.54648,1.54667,1.54646,1.54656,177100002.0
2006-01-18 13:17:00,1.54648,1.54671,1.54646,1.54654,233599998.0
2006-01-18 13:18:00,1.54663,1.54671,1.54642,1.54642,365100001.0
2006-01-18 13:19:00,1.54651,1.54663,1.54636,1.54655,229399999.0
2006-01-18 13:20:00,1.54657,1.54664,1.54644,1.54652,273100003.0
2006-01-18 13:21:00,1.54655,1.54669,1.5465,1.54656,385000005.0
2006-01-18 13:22:00,1.54673,1.5468,1.54659,1.54666,261799997.0
2006-01-18 13:23:00,1.54672,1.54679,1.54648,1.54665,369700006.0
2006-01-18 13:24:00,1.54664,1.54682,1.54652,1.54674,332400000.0
2006-01-18 13:25:00,1.54683,1.54683,1.54645,1.5467,409900003.0
2006-01-18 13:26:00,1.54672,1.54688,1.5465,1.5465,295700002.0
2006-01-18 13:27:00,1.54656,1.54681,1.54656,1.54673,304700003.0
2006-01-18 13:28:00,1.54666,1.54677,1.54653,1.54664,155899999.0
2006-01-18 13:29:00,1.54639,1.54668,1.54639,1.54665,232100000.0
2006-01-18 13:30:00,1.54659,1.54663,1.54645,1.54656,348900002.0
2006-01-18 13:31:00,1.54651,1.5466,1.54639,1.54657,400499998.0
2006-01-18 13:32:00,1.54648,1.5466,1.54646,1.54657,351499998.0
2006-01-18 13:33:00,1.54646,1.54665,1.54646,1.5466,214600000.0
2006-01-18 13:34:00,1.54665,1.54665,1.5464,1.54649,273200000.0
2006-01-18 13:35:00,1.54648,1.54664,1.54639,1.54649,234100003.0
2006-01-18 13:36:00,1.54649,1.54661,1.54643,1.54648,138299999.0
2006-01-18 13:37:00,1.54659,1.54659,1.54644,1.54644,200400003.0
2006-01-18 13:38:00,1.54642,1.5466,1.54642,1.5466,235799999.0
2006-01-18 13:39:00,1.54654,1.54661,1.54641,1.54641,196800002.0
2006-01-18 13:40:00,1.54662,1.54665,1.54643,1.54658,172000002.0
2006-01-18 13:41:00,1.54656,1.5466,1.54636,1.54648,249600003.0
2006-01-18 13:42:00,1.54662,1.54672,1.54653,1.54664,75200001.0
2006-01-18 13:43:00,1.54672,1.54672,1.54651,1.54651,118000000.0
2006-01-18 13:44:00,1.54658,1.5467,1.54651,1.5467,297699999.0
2006-01-18 13:45:00,1.54667,1.5467,1.54655,1.54659,71200001.0
2006-01-18 13:46:00,1.54672,1.54672,1.5465,1.54661,277199996.0
2006-01-18 13:47:00,1.54652,1.54668,1.54638,1.54652,262600001.0
2006-01-18 13:48:00,1.54658,1.54671,1.54647,1.54668,354300001.0
2006-01-18 13:49:00,1.54673,1.54673,1.54658,1.54671,199400002.0
2006-01-18 13:50:00,1.54668,1.5467,1.54654,1.54654,347200007.0
2006-01-18 13:51:00,1.54648,1.54675,1.54648,1.54668,330499999.0
2006-01-18 13:52:00,1.54656,1.54667,1.54654,1.54663,61999999.0
2006-01-18 13:53:00,1.54655,1.54662,1.54647,1.54662,147200000.0
2006-01-18 13:54:00,1.54659,1.54668,1.54633,1.54655,320699995.0
2006-01-18 13:55:00,1.54653,1.5467,1.54648,1.5466,412100002.0
2006-01-18 13:56:00,1.5466,1.54673,1.54647,1.54673,194100004.0
2006-01-18 13:57:00,1.54666,1.54666,1.54647,1.54648,376400001.0
2006-01-18 13:58:00,1.54654,1.54666,1.5464,1.54666,184700001.0
2006-01-18 13:59:00,1.5464,1.54657,1.54639,1.54654,290100003.0
2006-01-18 14:00:00,1.54643,1.5465,1.5463,1.5465,306500000.0
2006-01-18 14:01:00,1.54647,1.54659,1.54631,1.54644,285899999.0
2006-01-18 14:02:00,1.54657,1.54665,1.54649,1.54652,607099997.0
2006-01-18 14:03:00,1.54635,1.5466,1.54614,1.5465,309600004.0
2006-01-18 14:04:00,1.54659,1.5467,1.54642,1.54643,214800001.0
2006-01-18 14:05:00,1.54648,1.54652,1.54644,1.54646,36000000.0
2006-01-18 14:06:00,1.54633,1.54645,1.54612,1.54623,373600005.0
2006-01-18 14:07:00,1.54611,1.54624,1.54605,1.54613,394900002.0
2006-01-18 14:08:00,1.54613,1.54626,1.54604,1.54606,168200002.0
2006-01-18 14:09:00,1.54621,1.5463,1.54608,1.54612,291400001.0
2006-01-18 14:10:00,1.54612,1.54626,1.54609,1.54619,253099999.0
2006-01-18 14:11:00,1.54619,1.54639,1.54619,1.54633,246800002.0
2006-01-18 14:12:00,1.54615,1.54635,1.54615,1.54622,222099999.0
2006-01-18 14:13:00,1.54631,1.54634,1.5461,1.54627,318900002.0
2006-01-18 14:14:00,1.54627,1.54635,1.54617,1.54621,214300002.0
2006-01-18 14:15:00,1.54627,1.5464,1.54622,1.54627,278099998.0
2006-01-18 14:16:00,1.54642,1.54642,1.5461,1.54642,331700003.0
2006-01-18 14:17:00,1.54625,1.5464,1.54617,1.54638,224100001.0
2006-01-18 14:18:00,1.54641,1.5465,1.54633,1.54636,347500000.0
2006-01-18 14:19:00,1.54643,1.5465,1.54634,1.5465,250200000.0
2006-01-18 14:20:00,1.54648,1.54648,1.54614,1.54632,410499999.0
2006-01-18 14:21:00,1.54627,1.54648,1.54622,1.54632,283300003.0
2006-01-18 14:22:00,1.54638,1.54655,1.54636,1.54649,261900000.0
2006-01-18 14:23:00,1.54646,1.54653,1.54629,1.54645,252200001.0
2006-01-18 14:24:00,1.54633,1.54659,1.54633,1.5464,303700006.0
2006-01-18 14:25:00,1.5466,1.54667,1.54643,1.54667,424600000.0
2006-01-18 14:26:00,1.54658,1.54667,1.54635,1.54655,292499999.0
2006-01-18 14:27:00,1.54659,1.54673,1.5464,1.54667,301600003.0
2006-01-18 14:28:00,1.54637,1.5467,1.54637,1.5466,230400001.0
2006-01-18 14:29:00,1.54655,1.54676,1.54652,1.54667,260299999.0
2006-01-18 14:30:00,1.54661,1.54661,1.54625,1.54625,406499997.0
2006-01-18 14:31:00,1.54628,1.54646,1.54625,1.54635,224800001.0
2006-01-18 14:32:00,1.54645,1.54657,1.54629,1.54652,340800004.0
2006-01-18 14:33:00,1.54634,1.54647,1.5463,1.54638,469000004.0
2006-01-18 14:34:00,1.54642,1.54651,1.54624,1.54639,317099999.0
2006-01-18 14:35:00,1.54629,1.54633,1.546,1.546,405700003.0
2006-01-18 14:36:00,1.54626,1.54638,1.54619,1.54623,236800002.0
2006-01-18 14:37:00,1.54629,1.54648,1.54626,1.54636,283899999.0
2006-01-18 14:38:00,1.5465,1.5465,1.5463,1.5463,151099999.0
2006-01-18 14:39:00,1.54632,1.5464,1.54623,1.54629,258399998.0
2006-01-18 14:40:00,1.54648,1.54648,1.54628,1.54628,83400001.0
2006-01-18 14:41:00,1.54645,1.54645,1.54628,1.54628,71700000.0
2006-01-18 14:42:00,1.54634,1.54643,1.54614,1.54637,522199998.0
2006-01-18 14:43:00,1.54614,1.54628,1.54597,1.54618,385600003.0
2006-01-18 14:44:00,1.54603,1.54618,1.54598,1.54613,293900004.0
2006-01-18 14:45:00,1.54618,1.54625,1.54612,1.5462,124599998.0
2006-01-18 14:46:00,1.54621,1.54632,1.54611,1.54611,461699995.0
2006-01-18 14:47:00,1.54612,1.54628,1.54611,1.54628,121599998.0
2006-01-18 14:48:00,1.54628,1.5463,1.54609,1.54609,181499999.0
2006-01-18 14:49:00,1.54606,1.54624,1.54597,1.54615,340599999.0
2006-01-18 14:50:00,1.54623,1.54623,1.54601,1.54614,271700002.0
2006-01-18 14:51:00,1.54606,1.54618,1.54587,1.54612,352900002.0
2006-01-18 14:52:00,1.54614,1.54622,1.54609,1.5462,150999999.0
2006-01-18 14:53:00,1.54604,1.54617,1.5459,1.54605,250700001.0
2006-01-18 14:54:00,1.54601,1.54621,1.546,1.54606,172100000.0
2006-01-18 14:55:00,1.54599,1.54618,1.54593,1.54599,249799999.0
2006-01-18 14:56:00,1.54622,1.54636,1.54612,1.54635,429900006.0
2006-01-18 14:57:00,1.54628,1.54644,1.54623,1.54632,375300000.0
2006-01-18 14:58:00,1.54626,1.54648,1.54626,1.54632,200499999.0
2006-01-18 14:59:00,1.54632,1.54647,1.54618,1.54633,303599996.0
2006-01-18 15:00:00,1.54638,1.54656,1.54635,1.5465,128199999.0
2006-01-18 15:01:00,1.54646,1.54662,1.54621,1.54636,475800003.0
2006-01-18 15:02:00,1.54643,1.54654,1.54635,1.54642,189399999.0
2006-01-18 15:03:00,1.5464,1.5465,1.54626,1.54626,415099996.0
2006-01-18 15:04:00,1.54637,1.54651,1.54629,1.54639,309799999.0
2006-01-18 15:05:00,1.54637,1.54659,1.54628,1.54658,257800003.0
2006-01-18 15:06:00,1.54635,1.54653,1.54632,1.54649,264500001.0
2006-01-18 15:07:00,1.54647,1.54656,1.54633,1.54639,207299998.0
2006-01-18 15:08:00,1.54647,1.54656,1.54617,1.54617,258899999.0
2006-01-18 15:09:00,1.54654,1.54654,1.54637,1.54637,35200000.0
2006-01-18 15:10:00,1.54658,1.54665,1.54638,1.5465,261900001.0
2006-01-18 15:11:00,1.54655,1.54662,1.54646,1.54655,216900000.0
2006-01-18 15:12:00,1.54661,1.54668,1.54653,1.54663,139200000.0
2006-01-18 15:13:00,1.54662,1.54669,1.54645,1.54655,437100001.0
2006-01-18 15:14:00,1.5466,1.54662,1.54643,1.5465,252300003.0
2006-01-18 15:15:00,1.5466,1.54665,1.54641,1.54641,409400003.0
2006-01-18 15:16:00,1.54665,1.54665,1.5466,1.5466,24000000.0
2006-01-18 15:17:00,1.54662,1.54671,1.54648,1.5466,165300000.0
2006-01-18 15:18:00,1.54642,1.54672,1.54641,1.54672,261699998.0
2006-01-18 15:19:00,1.54672,1.54672,1.54651,1.54656,173500002.0
2006-01-18 15:20:00,1.54659,1.54673,1.54652,1.54673,323900003.0
2006-01-18 15:21:00,1.54665,1.54678,1.54652,1.54658,270300003.0
2006-01-18 15:22:00,1.54653,1.54664,1.54647,1.54661,54500000.0
2006-01-18 15:23:00,1.54649,1.54669,1.5464,1.54658,212400001.0
2006-01-18 15:24:00,1.5467,1.54675,1.54657,1.54661,284700004.0
2006-01-18 15:25:00,1.54663,1.54672,1.54647,1.54665,212899999.0
2006-01-18 15:26:00,1.54673,1.54673,1.54655,1.5467,219499998.0
2006-01-18 15:27:00,1.54673,1.54673,1.54658,1.54658,112300000.0
2006-01-18 15:28:00,1.54648,1.54667,1.54646,1.54654,243500000.0
2006-01-18 15:29:00,1.54651,1.54663,1.54641,1.54654,274499996.0
2006-01-18 15:30:00,1.54662,1.54684,1.5465,1.54674,222499997.0
2006-01-18 15:31:00,1.54673,1.54674,1.54652,1.5466,224900002.0
2006-01-18 15:32:00,1.54677,1.54693,1.54671,1.5468,208699999.0
2006-01-18 15:33:00,1.54697,1.54703,1.54677,1.54694,378899995.0
2006-01-18 15:34:00,1.54694,1.54702,1.54666,1.54678,183500000.0
2006-01-18 15:35:00,1.5468,1.54694,1.5467,1.54682,342299995.0
2006-01-18 15:36:00,1.54664,1.54694,1.54664,1.54694,252200005.0
2006-01-18 15:37:00,1.54691,1.54702,1.54679,1.54692,271500003.0
2006-01-18 15:38:00,1.54686,1.54695,1.54674,1.54679,332000003.0
2006-01-18 15:39:00,1.54695,1.54702,1.54688,1.54694,171700000.0
2006-01-18 15:40:00,1.54687,1.5471,1.54682,1.54688,434499996.0
2006-01-18 15:41:00,1.54678,1.54701,1.54678,1.54701,118300000.0
2006-01-18 15:42:00,1.54688,1.54688,1.54671,1.54673,32000000.0
2006-01-18 15:43:00,1.54685,1.5469,1.54667,1.54672,281800000.0
2006-01-18 15:44:00,1.54678,1.54678,1.54647,1.54654,207100001.0
2006-01-18 15:45:00,1.54636,1.54657,1.54625,1.54634,446700001.0
2006-01-18 15:46:00,1.54629,1.54653,1.54629,1.54649,269499998.0
2006-01-18 15:47:00,1.54658,1.5467,1.54652,1.54662,222800002.0
2006-01-18 15:48:00,1.54658,1.54666,1.54645,1.5466,261999999.0
2006-01-18 15:49:00,1.54657,1.54665,1.54644,1.54659,215500002.0
2006-01-18 15:50:00,1.54662,1.54668,1.54644,1.54655,162400000.0
2006-01-18 15:51:00,1.5466,1.54678,1.54652,1.54663,335300004.0
2006-01-18 15:52:00,1.54667,1.54667,1.54651,1.54651,199500001.0
2006-01-18 15:53:00,1.54661,1.54677,1.54654,1.54667,212400002.0
2006-01-18 15:54:00,1.54651,1.54668,1.54647,1.5466,246000002.0
2006-01-18 15:55:00,1.54661,1.54667,1.54644,1.54656,253300004.0
2006-01-18 15:56:00,1.5465,1.54665,1.54644,1.54665,424300002.0
2006-01-18 15:57:00,1.54655,1.54666,1.54643,1.54653,120600002.0
2006-01-18 15:58:00,1.54647,1.54661,1.54642,1.54648,97399999.0
2006-01-18 15:59:00,1.54627,1.54642,1.54623,1.54624,589599995.0
2006-01-18 16:00:00,1.54636,1.54657,1.54633,1.54649,338699999.0
2006-01-18 16:01:00,1.54634,1.54684,1.54634,1.54684,241299998.0
2006-01-18 16:02:00,1.54688,1.54694,1.54665,1.54671,305499998.0
2006-01-18 16:03:00,1.54678,1.54724,1.54665,1.54715,382400008.0
2006-01-18 16:04:00,1.54718,1.54733,1.54712,1.54713,298599996.0
2006-01-18 16:05:00,1.54727,1.5473,1.54706,1.54712,325000001.0
2006-01-18 16:06:00,1.547,1.54738,1.547,1.54735,326900001.0
2006-01-18 16:07:00,1.54716,1.54734,1.54711,1.54723,248000001.0
2006-01-18 16:08:00,1.54712,1.54728,1.54711,1.54714,411000007.0
2006-01-18 16:09:00,1.54716,1.5473,1.54704,1.54713,225299999.0
2006-01-18 16:10:00,1.54712,1.54712,1.54686,1.54702,309400001.0
2006-01-18 16:11:00,1.54695,1.54704,1.5467,1.54685,241699998.0
2006-01-18 16:12:00,1.54681,1.54698,1.5468,1.5468,305400003.0
2006-01-18 16:13:00,1.54672,1.54696,1.54659,1.54672,401600004.0
2006-01-18 16:14:00,1.5469,1.54716,1.54662,1.54708,360600002.0
2006-01-18 16:15:00,1.54699,1.54729,1.54681,1.5471,237100001.0
2006-01-18 16:16:00,1.54705,1.54724,1.54699,1.5472,414699997.0
2006-01-18 16:17:00,1.54715,1.54715,1.54694,1.54705,191900001.0
2006-01-18 16:18:00,1.54727,1.54727,1.54699,1.54723,196499998.0
2006-01-18 16:19:00,1.54718,1.54718,1.54694,1.54699,344299999.0
2006-01-18 16:20:00,1.54698,1.54708,1.5469,1.54695,195200001.0
2006-01-18 16:21:00,1.54702,1.54702,1.54683,1.54683,111000002.0
2006-01-18 16:22:00,1.547,1.54705,1.5469,1.54693,199800002.0
2006-01-18 16:23:00,1.54696,1.54703,1.54682,1.54691,54400000.0
2006-01-18 16:24:00,1.54683,1.54695,1.54667,1.54677,450899996.0
2006-01-18 16:25:00,1.54682,1.54693,1.54677,1.54693,163000002.0
2006-01-18 16:26:00,1.54688,1.54688,1.54645,1.54669,165600002.0
2006-01-18 16:27:00,1.54687,1.54701,1.54671,1.54672,334200003.0
2006-01-18 16:28:00,1.54665,1.54682,1.54665,1.54678,250799995.0
2006-01-18 16:29:00,1.54687,1.54687,1.5467,1.54678,145499999.0
2006-01-18 16:30:00,1.54646,1.54681,1.54646,1.54669,142400002.0
2006-01-18 16:31:00,1.54654,1.54676,1.54645,1.54666,400900001.0
2006-01-18 16:32:00,1.54662,1.54677,1.54655,1.54672,234899999.0
2006-01-18 16:33:00,1.54662,1.54679,1.54651,1.5467,386999999.0
2006-01-18 16:34:00,1.54683,1.54697,1.54671,1.54671,354499997.0
2006-01-18 16:35:00,1.54684,1.54715,1.54682,1.54705,271599995.0
2006-01-18 16:36:00,1.54706,1.54747,1.54706,1.54738,284000002.0
2006-01-18 16:37:00,1.54712,1.54729,1.547,1.547,269500001.0
2006-01-18 16:38:00,1.54695,1.54718,1.5469,1.54713,331600002.0
2006-01-18 16:39:00,1.54705,1.54718,1.5469,1.54697,311599997.0
2006-01-18 16:40:00,1.54684,1.54701,1.54678,1.54701,246700005.0
2006-01-18 16:41:00,1.54681,1.54694,1.54674,1.5469,311500001.0
2006-01-18 16:42:00,1.54682,1.54701,1.54668,1.54692,463000001.0
2006-01-18 16:43:00,1.54693,1.54709,1.54676,1.54691,381999992.0
2006-01-18 16:44:00,1.54692,1.54722,1.54687,1.54722,277700002.0
2006-01-18 16:45:00,1.54726,1.54747,1.54719,1.5473,426200003.0
2006-01-18 16:46:00,1.54736,1.54747,1.54715,1.54725,359599998.0
2006-01-18 16:47:00,1.54727,1.54733,1.54705,1.54724,359899998.0
2006-01-18 16:48:00,1.54736,1.54738,1.54714,1.54714,278400005.0
2006-01-18 16:49:00,1.54721,1.54722,1.54704,1.54717,306800001.0
2006-01-18 16:50:00,1.54711,1.54721,1.54706,1.54715,103100001.0
2006-01-18 16:51:00,1.54709,1.54724,1.54694,1.54694,236400002.0
2006-01-18 16:52:00,1.54713,1.5473,1.54713,1.54727,215599995.0
2006-01-18 16:53:00,1.5472,1.54739,1.5472,1.54726,335599998.0
2006-01-18 16:54:00,1.5471,1.54739,1.5471,1.54727,453399999.0
2006-01-18 16:55:00,1.54728,1.54735,1.54715,1.54735,443400003.0
2006-01-18 16:56:00,1.54722,1.54743,1.54722,1.54743,154000001.0
2006-01-18 16:57:00,1.54734,1.5475,1.54726,1.54741,232700005.0
2006-01-18 16:58:00,1.54733,1.54746,1.54717,1.54722,229499997.0
2006-01-18 16:59:00,1.54715,1.54743,1.54715,1.54739,248999997.0
2006-01-18 17:00:00,1.54729,1.54742,1.54711,1.54737,355899998.0
2006-01-18 17:01:00,1.5474,1.54756,1.54731,1.54749,353300002.0
2006-01-18 17:02:00,1.54746,1.54758,1.54733,1.54733,371800001.0
2006-01-18 17:03:00,1.5475,1.54764,1.54735,1.54735,309500005.0
2006-01-18 17:04:00,1.54743,1.54765,1.54732,1.54749,363000006.0
2006-01-18 17:05:00,1.54762,1.54779,1.54748,1.5475,358900001.0
2006-01-18 17:06:00,1.54751,1.5477,1.54742,1.54762,219900002.0
2006-01-18 17:07:00,1.5477,1.5478,1.54758,1.54758,389699999.0
2006-01-18 17:08:00,1.54768,1.54779,1.54756,1.54769,373700005.0
2006-01-18 17:09:00,1.54759,1.54766,1.54751,1.54761,153400002.0
2006-01-18 17:10:00,1.54748,1.54776,1.5474,1.5475,262000004.0
2006-01-18 17:11:00,1.54756,1.54768,1.54742,1.54742,262199999.0
2006-01-18 17:12:00,1.54744,1.54759,1.54719,1.54733,433899996.0
2006-01-18 17:13:00,1.54727,1.54737,1.54702,1.54724,230299999.0
2006-01-18 17:14:00,1.54733,1.54743,1.54715,1.54743,165400001.0
2006-01-18 17:15:00,1.54751,1.54761,1.54731,1.54741,203500002.0
2006-01-18 17:16:00,1.54751,1.54779,1.5475,1.54779,443100000.0
2006-01-18 17:17:00,1.5478,1.54803,1.54765,1.54791,442600000.0
2006-01-18 17:18:00,1.54788,1.54793,1.54773,1.54773,241099998.0
2006-01-18 17:19:00,1.54802,1.54811,1.54784,1.54811,336299998.0
2006-01-18 17:20:00,1.54817,1.54817,1.54787,1.54799,336200001.0
2006-01-18 17:21:00,1.54802,1.54805,1.54774,1.54792,462000000.0
2006-01-18 17:22:00,1.5478,1.54806,1.54776,1.54806,181599998.0
2006-01-18 17:23:00,1.548,1.54819,1.54798,1.54805,135999998.0
2006-01-18 17:24:00,1.54803,1.54813,1.54786,1.548,145400000.0
2006-01-18 17:25:00,1.54798,1.54817,1.54795,1.54809,409799997.0
2006-01-18 17:26:00,1.54805,1.54821,1.54799,1.54803,401700002.0
2006-01-18 17:27:00,1.54797,1.54815,1.54797,1.54815,311500002.0
2006-01-18 17:28:00,1.54817,1.54817,1.5479,1.5479,195500000.0
2006-01-18 17:29:00,1.54782,1.54814,1.54782,1.54803,230900001.0
2006-01-18 17:30:00,1.54792,1.54821,1.54792,1.54808,257300003.0
2006-01-18 17:31:00,1.54811,1.54823,1.54801,1.54806,545300003.0
2006-01-18 17:32:00,1.54807,1.54828,1.54803,1.54821,383800004.0
2006-01-18 17:33:00,1.5482,1.5482,1.54799,1.54799,199300003.0
2006-01-18 17:34:00,1.54804,1.54829,1.54804,1.54819,294900004.0
2006-01-18 17:35:00,1.54827,1.5483,1.54796,1.54802,258300003.0
2006-01-18 17:36:00,1.54807,1.54839,1.54789,1.54836,392900003.0
2006-01-18 17:37:00,1.54838,1.54856,1.54825,1.54841,238400001.0
2006-01-18 17:38:00,1.54839,1.5485,1.54832,1.54836,232399999.0
2006-01-18 17:39:00,1.54849,1.54859,1.54831,1.54837,178300000.0
2006-01-18 17:40:00,1.54813,1.5486,1.54813,1.5486,405200003.0
2006-01-18 17:41:00,1.54863,1.54863,1.54844,1.54845,186699998.0
2006-01-18 17:42:00,1.54852,1.54865,1.54844,1.54858,317000000.0
2006-01-18 17:43:00,1.5485,1.5487,1.54837,1.54845,421299998.0
2006-01-18 17:44:00,1.54831,1.54866,1.54831,1.54858,345900002.0
2006-01-18 17:45:00,1.54849,1.54865,1.54839,1.54852,331900001.0
2006-01-18 17:46:00,1.54855,1.5487,1.54854,1.54867,136800000.0
2006-01-18 17:47:00,1.54864,1.54871,1.54857,1.54863,70900000.0
2006-01-18 17:48:00,1.54864,1.54876,1.54855,1.54861,285300000.0
2006-01-18 17:49:00,1.54859,1.54876,1.54855,1.5487,358800003.0
2006-01-18 17:50:00,1.54864,1.54878,1.5486,1.5487,100999999.0
2006-01-18 17:51:00,1.54862,1.54881,1.54854,1.54874,174799998.0
2006-01-18 17:52:00,1.5487,1.5488,1.54849,1.54873,183800002.0
2006-01-18 17:53:00,1.54865,1.54874,1.54848,1.54863,283899997.0
2006-01-18 17:54:00,1.54866,1.54891,1.54866,1.5488,322900004.0
2006-01-18 17:55:00,1.54882,1.54892,1.54876,1.54883,89400000.0
2006-01-18 17:56:00,1.54889,1.54908,1.54889,1.54904,215599999.0
2006-01-18 17:57:00,1.5491,1.54926,1.5491,1.54914,343099998.0
2006-01-18 17:58:00,1.54895,1.54895,1.54853,1.54854,240700006.0
2006-01-18 17:59:00,1.5486,1.54863,1.54835,1.54863,247499997.0
2006-01-18 18:00:00,1.54874,1.54903,1.54874,1.54899,260000001.0
2006-01-18 18:01:00,1.5494,1.5494,1.5493,1.5493,2128400001.0
2006-01-18 18:02:00,1.5495,1.5496,1.5493,1.5495,2128400001.0
2006-01-18 18:03:00,1.5494,1.5495,1.5494,1.5494,2128400001.0
2006-01-18 18:04:00,1.5493,1.5495,1.5493,1.5495,2128400001.0
2006-01-18 18:05:00,1.5494,1.5496,1.5491,1.5495,2128400001.0
2006-01-18 18:06:00,1.54867,1.5488,1.54851,1.54851,2128400001.0
2006-01-18 18:07:00,1.5495,1.5495,1.5493,1.5494,1731900013.0
2006-01-18 18:08:00,1.5495,1.5495,1.5494,1.5495,1731900013.0
2006-01-18 18:09:00,1.5485,1.54875,1.54849,1.54872,1731900013.0
2006-01-18 18:10:00,1.5496,1.5496,1.5493,1.5494,1534500000.0
2006-01-18 18:11:00,1.54864,1.5488,1.54854,1.5487,1534500000.0
2006-01-18 18:12:00,1.54875,1.54875,1.54859,1.5486,2088199999.0
2006-01-18 18:13:00,1.54878,1.54884,1.54856,1.54856,1441399997.0
2006-01-18 18:14:00,1.5494,1.5495,1.5493,1.5493,1176100008.0
2006-01-18 18:15:00,1.54868,1.54875,1.54847,1.54875,1176100008.0
2006-01-18 18:16:00,1.55,1.5503,1.55,1.5501,1899800008.0
2006-01-18 18:17:00,1.54872,1.54872,1.5484,1.54851,1899800008.0
2006-01-18 18:18:00,1.54848,1.5487,1.54836,1.54853,834199993.0
2006-01-18 18:19:00,1.54854,1.54866,1.54837,1.54858,2100499998.0
2006-01-18 18:20:00,1.54864,1.54864,1.54838,1.54841,1927300003.0
2006-01-18 18:21:00,1.5486,1.54869,1.54845,1.54845,840300005.0
2006-01-18 18:22:00,1.54864,1.5489,1.54853,1.54872,974699993.0
2006-01-18 18:23:00,1.5507,1.5509,1.5507,1.5509,1226899995.0
2006-01-18 18:24:00,1.5507,1.5509,1.5507,1.5509,1226899995.0
2006-01-18 18:25:00,1.5507,1.5507,1.5507,1.5507,1226899995.0
2006-01-18 18:26:00,1.5505,1.5507,1.5505,1.5505,1226899995.0
2006-01-18 18:27:00,1.54875,1.5488,1.54856,1.54863,1226899995.0
2006-01-18 18:28:00,1.5507,1.5507,1.5507,1.5507,1459300000.0
2006-01-18 18:29:00,1.54849,1.54864,1.54842,1.54852,1459300000.0
2006-01-18 18:30:00,1.54849,1.54869,1.54838,1.54856,896100004.0
2006-01-18 18:31:00,1.54871,1.54882,1.5486,1.54876,1037800015.0
2006-01-18 18:32:00,1.54878,1.54885,1.54858,1.54875,1409900008.0
2006-01-18 18:33:00,1.54885,1.54899,1.54866,1.54866,2060000004.0
2006-01-18 18:35:00,1.54866,1.54893,1.54866,1.54875,1891499991.0
2006-01-18 18:36:00,1.54874,1.54882,1.54856,1.5487,1384300005.0
2006-01-18 18:37:00,1.54872,1.54884,1.54864,1.54873,1901400006.0
2006-01-18 18:38:00,1.54857,1.54873,1.54845,1.54856,1653599997.0
2006-01-18 18:39:00,1.54862,1.54881,1.54852,1.54875,1939400008.0
2006-01-18 18:41:00,1.54865,1.54876,1.54851,1.54863,1283700011.0
2006-01-18 18:42:00,1.54883,1.549,1.5487,1.54882,1117600000.0
2006-01-18 18:43:00,1.54873,1.54892,1.54854,1.54859,566200002.0
2006-01-18 18:44:00,1.54855,1.54864,1.54834,1.54834,946100009.0
2006-01-18 18:45:00,1.54842,1.54848,1.54822,1.54832,461200004.0
2006-01-18 18:46:00,1.54851,1.54878,1.54851,1.54871,283900001.0
2006-01-18 18:47:00,1.54865,1.5488,1.54862,1.5488,239699999.0
2006-01-18 18:48:00,1.54883,1.54892,1.54869,1.54878,1083200005.0
2006-01-18 18:49:00,1.54905,1.54905,1.54877,1.54887,535700007.0
2006-01-18 18:50:00,1.54875,1.54892,1.54862,1.54886,711199988.0
2006-01-18 18:51:00,1.54891,1.54913,1.54885,1.54888,1392999998.0
2006-01-18 18:52:00,1.54902,1.54905,1.54881,1.54897,1354800007.0
2006-01-18 18:53:00,1.549,1.54902,1.54876,1.54891,1117500002.0
2006-01-18 18:54:00,1.54878,1.54899,1.54873,1.54893,699399999.0
2006-01-18 18:55:00,1.54896,1.54905,1.5488,1.5489,1517000006.0
2006-01-18 18:56:00,1.54897,1.54911,1.5489,1.54901,1229200008.0
2006-01-18 18:57:00,1.549,1.54919,1.54888,1.54919,643500001.0
2006-01-18 18:58:00,1.54917,1.54925,1.54892,1.54918,1070399996.0
2006-01-18 18:59:00,1.54901,1.5493,1.54901,1.54928,1742399995.0
2006-01-18 19:00:00,1.54914,1.5493,1.54911,1.54916,406100005.0
2006-01-18 19:01:00,1.54922,1.54931,1.54908,1.54931,362800004.0
2006-01-18 19:02:00,1.54913,1.54935,1.54913,1.5493,753200003.0
2006-01-18 19:03:00,1.54934,1.54945,1.54924,1.54924,446800003.0
2006-01-18 19:04:00,1.54918,1.54928,1.54914,1.54922,260300003.0
2006-01-18 19:05:00,1.54925,1.54927,1.54908,1.54915,777899999.0
2006-01-18 19:06:00,1.54928,1.54928,1.54906,1.54908,1911599998.0
2006-01-18 19:07:00,1.54917,1.54929,1.54902,1.54902,982200006.0
2006-01-18 19:08:00,1.54912,1.54939,1.54912,1.5493,1705000005.0
2006-01-18 19:09:00,1.54928,1.5493,1.54904,1.54913,1484000003.0
2006-01-18 19:10:00,1.54927,1.54942,1.54911,1.5492,906900000.0
2006-01-18 19:11:00,1.54917,1.54941,1.54914,1.54918,1075300003.0
2006-01-18 19:12:00,1.54927,1.54928,1.54902,1.54904,738900005.0
2006-01-18 19:13:00,1.54894,1.54912,1.54883,1.54912,562100002.0
2006-01-18 19:14:00,1.54905,1.54929,1.54905,1.54925,454600002.0
2006-01-18 19:15:00,1.54932,1.54994,1.5492,1.54983,1379199995.0
2006-01-18 19:16:00,1.54998,1.55019,1.54988,1.54988,410000002.0
2006-01-18 19:17:00,1.54993,1.55003,1.54954,1.54966,704000000.0
2006-01-18 19:18:00,1.54974,1.55021,1.54967,1.55021,782600007.0
2006-01-18 19:19:00,1.55036,1.55092,1.55029,1.55062,1040799995.0
2006-01-18 19:20:00,1.55066,1.55079,1.55042,1.5506,1289899997.0
2006-01-18 19:21:00,1.55048,1.5507,1.55048,1.5506,950799997.0
2006-01-18 19:22:00,1.55062,1.55076,1.55054,1.55064,240399998.0
2006-01-18 19:23:00,1.55061,1.55082,1.55055,1.55074,779100000.0
2006-01-18 19:24:00,1.55067,1.55094,1.55067,1.55094,617000002.0
2006-01-18 19:25:00,1.55088,1.551,1.55052,1.55052,1073800014.0
2006-01-18 19:26:00,1.55059,1.55069,1.55041,1.55053,1140499998.0
2006-01-18 19:27:00,1.55044,1.5506,1.55042,1.55056,1172499996.0
2006-01-18 19:28:00,1.55048,1.55065,1.55046,1.55058,510500000.0
2006-01-18 19:29:00,1.55058,1.55065,1.55036,1.55036,787200004.0
2006-01-18 19:30:00,1.5503,1.5505,1.5503,1.5505,1481199997.0
2006-01-18 19:31:00,1.55072,1.55072,1.55043,1.55052,1481199997.0
2006-01-18 19:32:00,1.55065,1.55065,1.55041,1.55043,914999998.0
2006-01-18 19:33:00,1.55046,1.55067,1.55039,1.55049,1146500013.0
2006-01-18 19:34:00,1.55049,1.55065,1.55033,1.55036,1465700008.0
2006-01-18 19:35:00,1.55036,1.55043,1.55001,1.55032,677899996.0
2006-01-18 19:36:00,1.55042,1.55042,1.55006,1.5501,783200007.0
2006-01-18 19:37:00,1.5502,1.55043,1.5502,1.55043,351700000.0
2006-01-18 19:38:00,1.55029,1.55042,1.55023,1.55042,771700005.0
2006-01-18 19:39:00,1.55034,1.55038,1.55006,1.55006,1009100001.0
2006-01-18 19:40:00,1.5503,1.5503,1.55016,1.55016,541299999.0
2006-01-18 19:41:00,1.55029,1.55029,1.55011,1.55011,490299998.0
2006-01-18 19:42:00,1.55023,1.55028,1.55007,1.55023,680500001.0
2006-01-18 19:43:00,1.55029,1.55038,1.55022,1.5503,379000002.0
2006-01-18 19:44:00,1.55033,1.55033,1.5501,1.55017,1004399996.0
2006-01-18 19:45:00,1.55016,1.55033,1.55008,1.55033,247199999.0
2006-01-18 19:46:00,1.55033,1.55033,1.55007,1.55011,605099994.0
2006-01-18 19:47:00,1.55003,1.55028,1.55003,1.55023,257100000.0
2006-01-18 19:48:00,1.55023,1.55025,1.55016,1.55019,814800009.0
2006-01-18 19:49:00,1.55025,1.55025,1.55006,1.55017,1456299995.0
2006-01-18 19:50:00,1.55003,1.55025,1.55003,1.55025,173200000.0
2006-01-18 19:51:00,1.55014,1.55025,1.55013,1.55025,541399998.0
2006-01-18 19:52:00,1.55025,1.55025,1.5501,1.55018,329299999.0
2006-01-18 19:53:00,1.55025,1.55025,1.55001,1.55004,284300003.0
2006-01-18 19:54:00,1.55012,1.55025,1.5501,1.5502,335799999.0
2006-01-18 19:55:00,1.55025,1.55025,1.55004,1.55004,528400006.0
2006-01-18 19:56:00,1.55014,1.55027,1.55003,1.55022,939400003.0
2006-01-18 19:57:00,1.55022,1.55033,1.55003,1.55003,1371400005.0
2006-01-18 19:58:00,1.55005,1.55037,1.55005,1.55032,1702100014.0
2006-01-18 19:59:00,1.55021,1.5505,1.55021,1.5504,1177500003.0
2006-01-18 20:00:00,1.55047,1.55051,1.55024,1.55024,584099996.0
2006-01-18 20:01:00,1.55028,1.5504,1.55013,1.55032,631000002.0
2006-01-18 20:02:00,1.55036,1.55039,1.55022,1.55029,555799995.0
2006-01-18 20:03:00,1.55028,1.55033,1.55015,1.55026,237199999.0
2006-01-18 20:04:00,1.55029,1.55033,1.55014,1.55026,219500000.0
2006-01-18 20:05:00,1.55019,1.5503,1.55011,1.5503,336700000.0
2006-01-18 20:06:00,1.55033,1.55043,1.55031,1.55036,320400002.0
2006-01-18 20:07:00,1.55033,1.55044,1.55023,1.55037,306600003.0
2006-01-18 20:08:00,1.55035,1.55035,1.55015,1.5502,1372800007.0
2006-01-18 20:09:00,1.55031,1.55041,1.55023,1.55027,295799997.0
2006-01-18 20:10:00,1.55029,1.55039,1.55024,1.55037,229699998.0
2006-01-18 20:11:00,1.5504,1.55048,1.55029,1.55036,842800007.0
2006-01-18 20:12:00,1.55047,1.55055,1.55036,1.55039,514300003.0
2006-01-18 20:13:00,1.55038,1.55058,1.55038,1.5505,1820299994.0
2006-01-18 20:14:00,1.55038,1.55049,1.55023,1.55048,384999996.0
2006-01-18 20:15:00,1.55039,1.55052,1.55035,1.55039,1225500012.0
2006-01-18 20:16:00,1.55035,1.5505,1.55032,1.5504,1965500001.0
2006-01-18 20:17:00,1.55045,1.55055,1.55028,1.5505,389199999.0
2006-01-18 20:18:00,1.55055,1.55055,1.5504,1.5504,605300002.0
2006-01-18 20:19:00,1.5503,1.5503,1.5503,1.5503,646099994.0
2006-01-18 20:21:00,1.55046,1.55054,1.55028,1.55047,646099994.0
2006-01-18 20:22:00,1.55043,1.55064,1.55043,1.55064,722900004.0
2006-01-18 20:23:00,1.55039,1.55065,1.55035,1.55044,1167800000.0
2006-01-18 20:24:00,1.5505,1.5505,1.55005,1.55019,478000002.0
2006-01-18 20:25:00,1.55029,1.55044,1.55011,1.55021,793600002.0
2006-01-18 20:26:00,1.55026,1.55032,1.55014,1.55021,247200000.0
2006-01-18 20:27:00,1.55027,1.55033,1.55018,1.55023,496999998.0
2006-01-18 20:28:00,1.5505,1.5505,1.5505,1.5505,1960500004.0
2006-01-18 20:29:00,1.55027,1.55032,1.54997,1.5502,1960500004.0
2006-01-18 20:30:00,1.5503,1.5505,1.5503,1.5505,434600002.0
2006-01-18 20:31:00,1.5503,1.5503,1.5503,1.5503,434600002.0
2006-01-18 20:33:00,1.5503,1.55035,1.54997,1.54997,434600002.0
2006-01-18 20:34:00,1.55013,1.55029,1.54996,1.55006,352600000.0
2006-01-18 20:35:00,1.5501,1.5503,1.55008,1.5503,372100000.0
2006-01-18 20:36:00,1.55023,1.55036,1.55001,1.55026,525899996.0
2006-01-18 20:37:00,1.55033,1.55033,1.55008,1.55008,1093000005.0
2006-01-18 20:38:00,1.55025,1.55036,1.55003,1.55003,1836400022.0
2006-01-18 20:39:00,1.54998,1.5503,1.54998,1.55014,1042999998.0
2006-01-18 20:40:00,1.55009,1.55025,1.55,1.55015,1391700003.0
2006-01-18 20:41:00,1.5502,1.5502,1.54989,1.54989,606600001.0
2006-01-18 20:42:00,1.55015,1.5502,1.5499,1.5499,255299998.0
2006-01-18 20:43:00,1.5502,1.55028,1.55,1.55,706400003.0
2006-01-18 20:44:00,1.54999,1.55025,1.54998,1.55021,1284000006.0
2006-01-18 20:45:00,1.5501,1.5503,1.5501,1.55025,833300006.0
2006-01-18 20:46:00,1.55035,1.55035,1.55003,1.55019,308899997.0
2006-01-18 20:47:00,1.55008,1.5502,1.54992,1.5502,689100005.0
2006-01-18 20:48:00,1.55015,1.55028,1.55,1.55009,1706799999.0
2006-01-18 20:49:00,1.55001,1.55029,1.55001,1.55022,788400003.0
2006-01-18 20:50:00,1.5507,1.5507,1.5507,1.5507,397600002.0
2006-01-18 20:51:00,1.5501,1.55011,1.54993,1.54998,397600002.0
2006-01-18 20:52:00,1.55013,1.55024,1.55,1.55006,1448900000.0
2006-01-18 20:53:00,1.55002,1.55013,1.54992,1.54998,1551299995.0
2006-01-18 20:54:00,1.54993,1.55015,1.54993,1.55002,724199997.0
2006-01-18 20:55:00,1.55,1.5501,1.54992,1.54998,492400002.0
2006-01-18 20:57:00,1.5503,1.5505,1.5503,1.5505,1625100009.0
2006-01-18 20:59:00,1.5503,1.5505,1.5503,1.5505,1625100009.0
2006-01-18 21:02:00,1.5501,1.55019,1.54995,1.55,1625100009.0
2006-01-18 21:03:00,1.55011,1.55026,1.54997,1.55002,1784200002.0
2006-01-18 21:04:00,1.55012,1.55013,1.54995,1.54998,155400000.0
2006-01-18 21:05:00,1.55021,1.55029,1.54999,1.55009,871600001.0
2006-01-18 21:06:00,1.55001,1.55024,1.54998,1.55012,456600001.0
2006-01-18 21:07:00,1.5501,1.5501,1.54996,1.55,393000005.0
2006-01-18 21:08:00,1.55006,1.55022,1.54996,1.55022,276500001.0
2006-01-18 21:09:00,1.55018,1.55018,1.54987,1.54987,472399997.0
2006-01-18 21:10:00,1.55005,1.55011,1.54998,1.55002,957600002.0
2006-01-18 21:11:00,1.55005,1.5501,1.54987,1.54989,676800003.0
2006-01-18 21:12:00,1.54997,1.55003,1.54981,1.54996,373599998.0
2006-01-18 21:13:00,1.55,1.55005,1.54989,1.54998,1112399996.0
2006-01-18 21:14:00,1.55001,1.55006,1.54983,1.54999,588199998.0
2006-01-18 21:15:00,1.55001,1.55013,1.54983,1.54997,790599999.0
2006-01-18 21:16:00,1.5497,1.55006,1.5497,1.54993,541400000.0
2006-01-18 21:17:00,1.54988,1.55011,1.54987,1.55006,1780099996.0
2006-01-18 21:18:00,1.55012,1.55024,1.54994,1.55011,636800000.0
2006-01-18 21:19:00,1.55004,1.55017,1.54991,1.55012,544200003.0
2006-01-18 21:20:00,1.5505,1.5505,1.5503,1.5503,1623200011.0
2006-01-18 21:21:00,1.5501,1.5503,1.5501,1.5503,1623200011.0
2006-01-18 21:22:00,1.55017,1.55033,1.55004,1.55033,1623200011.0
2006-01-18 21:23:00,1.55021,1.55036,1.55004,1.5502,1133200001.0
2006-01-18 21:24:00,1.55033,1.55041,1.55022,1.55032,649700002.0
2006-01-18 21:25:00,1.55016,1.55032,1.54987,1.55015,1171999993.0
2006-01-18 21:26:00,1.55018,1.5502,1.55004,1.55009,363399999.0
2006-01-18 21:27:00,1.55017,1.55023,1.55008,1.55023,556500001.0
2006-01-18 21:28:00,1.55022,1.5503,1.55014,1.55014,724800000.0
2006-01-18 21:29:00,1.5502,1.55037,1.55012,1.55037,356500000.0
2006-01-18 21:30:00,1.5503,1.5503,1.54999,1.55007,392500004.0
2006-01-18 21:31:00,1.55023,1.55023,1.55001,1.55001,486300003.0
2006-01-18 21:32:00,1.5501,1.55027,1.54995,1.55015,1764600005.0
2006-01-18 21:33:00,1.5501,1.55025,1.5501,1.55012,217700000.0
2006-01-18 21:34:00,1.55008,1.55025,1.55005,1.55019,1397299999.0
2006-01-18 21:35:00,1.55009,1.55021,1.55003,1.55019,998700004.0
2006-01-18 21:36:00,1.55017,1.55025,1.55006,1.55007,211200001.0
2006-01-18 21:37:00,1.55021,1.5503,1.55013,1.55015,327400002.0
2006-01-18 21:38:00,1.55024,1.5506,1.55024,1.55057,441199998.0
2006-01-18 21:39:00,1.55045,1.55059,1.55039,1.5504,359500003.0
2006-01-18 21:40:00,1.55042,1.55061,1.55037,1.55048,578200002.0
2006-01-18 21:41:00,1.55046,1.55058,1.55029,1.55043,618500006.0
2006-01-18 21:42:00,1.55045,1.5506,1.5504,1.55052,650499998.0
2006-01-18 21:43:00,1.5504,1.55063,1.5504,1.55046,1191300002.0
2006-01-18 21:44:00,1.5506,1.5507,1.55049,1.55049,1138100004.0
2006-01-18 21:45:00,1.5504,1.55066,1.5504,1.55066,709800002.0
2006-01-18 21:46:00,1.55066,1.55072,1.55052,1.55056,1158499999.0
2006-01-18 21:47:00,1.55062,1.55075,1.55054,1.55059,1361500002.0
2006-01-18 21:48:00,1.55068,1.55078,1.55057,1.55069,479399999.0
2006-01-18 21:49:00,1.55074,1.55092,1.55067,1.55078,1206300006.0
2006-01-18 21:50:00,1.55082,1.55085,1.55053,1.55053,244799999.0
2006-01-18 21:51:00,1.5505,1.55064,1.55034,1.55034,569999999.0
2006-01-18 21:52:00,1.55041,1.55057,1.5503,1.55045,1422700000.0
2006-01-18 21:53:00,1.5505,1.5505,1.55031,1.55038,581899995.0
2006-01-18 21:54:00,1.55039,1.55045,1.5503,1.5504,242200001.0
2006-01-18 21:55:00,1.55029,1.5504,1.55024,1.5504,562200008.0
2006-01-18 21:56:00,1.55043,1.55043,1.55018,1.55021,568800003.0
2006-01-18 21:57:00,1.55021,1.55041,1.55021,1.55036,652500004.0
2006-01-18 21:58:00,1.55037,1.55045,1.55026,1.5504,667400006.0
2006-01-18 21:59:00,1.55035,1.55042,1.55024,1.55032,1121800003.0
2006-01-18 22:00:00,1.5503,1.55044,1.55011,1.55023,743899996.0
2006-01-18 22:01:00,1.55038,1.55046,1.55033,1.55041,222999999.0
2006-01-18 22:02:00,1.55032,1.55041,1.55001,1.55015,1398800000.0
2006-01-18 22:03:00,1.5502,1.55033,1.5501,1.55029,408900003.0
2006-01-18 22:04:00,1.55027,1.55033,1.55017,1.55021,736400001.0
2006-01-18 22:05:00,1.5503,1.55033,1.55019,1.55024,419899997.0
2006-01-18 22:06:00,1.55023,1.55038,1.55014,1.55026,471899999.0
2006-01-18 22:07:00,1.5501,1.55023,1.54992,1.5501,209899997.0
2006-01-18 22:08:00,1.55013,1.55027,1.55007,1.5502,427900000.0
2006-01-18 22:09:00,1.5502,1.5502,1.55001,1.55009,374900003.0
2006-01-18 22:10:00,1.55023,1.55023,1.55003,1.55003,271400002.0
2006-01-18 22:11:00,1.55028,1.5503,1.55016,1.55019,193000001.0
2006-01-18 22:12:00,1.55035,1.55043,1.55026,1.55029,713700000.0
2006-01-18 22:13:00,1.55028,1.55033,1.55011,1.55017,195000001.0
2006-01-18 22:14:00,1.55036,1.55036,1.55013,1.55016,428100008.0
2006-01-18 22:15:00,1.55003,1.5503,1.55002,1.55017,671899998.0
2006-01-18 22:16:00,1.55017,1.55023,1.55003,1.55007,189999999.0
2006-01-18 22:17:00,1.55032,1.55043,1.55012,1.55012,150500000.0
2006-01-18 22:18:00,1.55017,1.55026,1.55003,1.55004,216000000.0
2006-01-18 22:19:00,1.55001,1.55022,1.54996,1.55022,295400002.0
2006-01-18 22:20:00,1.55018,1.55022,1.55,1.5501,261400003.0
2006-01-18 22:21:00,1.55007,1.55021,1.55002,1.55017,248300000.0
2006-01-18 22:22:00,1.5502,1.55024,1.54999,1.55008,943999995.0
2006-01-18 22:23:00,1.55028,1.55028,1.54999,1.54999,300400001.0
2006-01-18 22:24:00,1.54993,1.55016,1.54988,1.55004,178999999.0
2006-01-18 22:25:00,1.5501,1.5501,1.5498,1.5498,498599999.0
2006-01-18 22:26:00,1.55005,1.55008,1.54985,1.5499,519500000.0
2006-01-18 22:27:00,1.55005,1.5501,1.54969,1.54969,341799999.0
2006-01-18 22:28:00,1.55001,1.55008,1.54978,1.54985,794499995.0
2006-01-18 22:29:00,1.54991,1.55009,1.54986,1.55002,1027400008.0
2006-01-18 22:30:00,1.54978,1.54999,1.54975,1.54999,864900008.0
2006-01-18 22:31:00,1.54998,1.55,1.54967,1.54987,423500002.0
2006-01-18 22:32:00,1.54994,1.55,1.54976,1.54983,217700002.0
2006-01-18 22:33:00,1.55005,1.55015,1.54987,1.55007,216400001.0
2006-01-18 22:34:00,1.55009,1.55015,1.54999,1.5501,578500003.0
2006-01-18 22:35:00,1.55008,1.55015,1.55001,1.5501,160800000.0
2006-01-18 22:36:00,1.5501,1.55015,1.54997,1.5501,692700000.0
2006-01-18 22:37:00,1.54994,1.55015,1.54988,1.5501,560699999.0
2006-01-18 22:38:00,1.55005,1.55005,1.54981,1.54989,482400002.0
2006-01-18 22:39:00,1.54982,1.55012,1.54981,1.55006,616000004.0
2006-01-18 22:40:00,1.55006,1.55022,1.54992,1.55021,891200007.0
2006-01-18 22:41:00,1.55002,1.5502,1.55002,1.55019,542100004.0
2006-01-18 22:42:00,1.55,1.55025,1.54999,1.55003,648400003.0
2006-01-18 22:43:00,1.54985,1.55019,1.54975,1.55008,1341899997.0
2006-01-18 22:44:00,1.54992,1.55003,1.54977,1.55,447600003.0
2006-01-18 22:45:00,1.55,1.55,1.54972,1.54972,249599999.0
2006-01-18 22:46:00,1.54979,1.54995,1.5497,1.5499,201000000.0
2006-01-18 22:47:00,1.54981,1.55007,1.54981,1.55007,202099999.0
2006-01-18 22:48:00,1.55013,1.55013,1.54986,1.54992,448300004.0
2006-01-18 22:49:00,1.55014,1.55023,1.54998,1.54998,799800009.0
2006-01-18 22:50:00,1.5502,1.5502,1.54996,1.54996,154899999.0
2006-01-18 22:51:00,1.54994,1.55012,1.54988,1.55007,613800001.0
2006-01-18 22:52:00,1.54987,1.55005,1.5497,1.55,433300002.0
2006-01-18 22:53:00,1.55002,1.55018,1.54997,1.55018,147699997.0
2006-01-18 22:54:00,1.55018,1.5502,1.54991,1.54994,621899999.0
2006-01-18 22:55:00,1.55005,1.55018,1.55,1.55,205799999.0
2006-01-18 22:56:00,1.55003,1.55023,1.55003,1.55023,32400000.0
2006-01-18 22:57:00,1.55013,1.55022,1.54997,1.54997,236400001.0
2006-01-18 22:58:00,1.55017,1.55025,1.55011,1.55025,98399998.0
2006-01-18 22:59:00,1.54999,1.55025,1.5498,1.5501,423000000.0
2006-01-18 23:00:00,1.55006,1.55033,1.54966,1.54988,257899999.0
2006-01-18 23:01:00,1.55025,1.55025,1.55002,1.55015,360099998.0
2006-01-18 23:02:00,1.5501,1.55025,1.5501,1.55025,240799998.0
2006-01-18 23:03:00,1.55025,1.55025,1.55001,1.55017,316500001.0
2006-01-18 23:04:00,1.55015,1.55024,1.54993,1.55014,358400002.0
2006-01-18 23:05:00,1.55004,1.55019,1.55,1.55014,167999998.0
2006-01-18 23:06:00,1.55015,1.55039,1.55015,1.55024,293600005.0
2006-01-18 23:07:00,1.5504,1.55045,1.55025,1.55025,343300004.0
2006-01-18 23:08:00,1.55024,1.55045,1.55024,1.55045,88700001.0
2006-01-18 23:09:00,1.5504,1.55045,1.5504,1.55045,47200000.0
2006-01-18 23:10:00,1.55033,1.55045,1.55026,1.55031,209500002.0
2006-01-18 23:11:00,1.55029,1.55045,1.55021,1.55045,214100000.0
2006-01-18 23:12:00,1.5504,1.55045,1.5503,1.5503,369300000.0
2006-01-18 23:13:00,1.5504,1.5504,1.5503,1.5503,32000000.0
2006-01-18 23:14:00,1.55021,1.55034,1.55021,1.55022,52000000.0
2006-01-18 23:15:00,1.55017,1.55036,1.55017,1.55029,84800000.0
2006-01-18 23:16:00,1.55031,1.55041,1.55015,1.55032,248000001.0
2006-01-18 23:17:00,1.55032,1.55032,1.55004,1.55021,448299999.0
2006-01-18 23:18:00,1.55022,1.55038,1.55013,1.55035,487699999.0
2006-01-18 23:19:00,1.55033,1.55046,1.55024,1.55034,222200003.0
2006-01-18 23:20:00,1.55037,1.55045,1.55027,1.55037,69500000.0
2006-01-18 23:21:00,1.55034,1.55051,1.55027,1.55029,179200000.0
2006-01-18 23:22:00,1.55024,1.55043,1.55019,1.55036,248300005.0
2006-01-18 23:23:00,1.55047,1.55053,1.55032,1.55032,221400002.0
2006-01-18 23:24:00,1.55042,1.5505,1.55014,1.55014,300199994.0
2006-01-18 23:25:00,1.55016,1.55025,1.55004,1.55015,48799999.0
2006-01-18 23:26:00,1.55032,1.55038,1.55029,1.55031,101500000.0
2006-01-18 23:27:00,1.55041,1.55041,1.55034,1.55034,83099999.0
2006-01-18 23:28:00,1.55027,1.55033,1.55014,1.55017,447900002.0
2006-01-18 23:29:00,1.55014,1.55027,1.55011,1.55016,165900000.0
2006-01-18 23:30:00,1.55018,1.55027,1.55002,1.55002,228499998.0
2006-01-18 23:31:00,1.5502,1.55032,1.55011,1.55025,263599999.0
2006-01-18 23:32:00,1.55007,1.55025,1.54997,1.55002,223199998.0
2006-01-18 23:33:00,1.55007,1.55022,1.55007,1.5502,234899996.0
2006-01-18 23:34:00,1.55019,1.55025,1.5501,1.5502,214900001.0
2006-01-18 23:35:00,1.54995,1.5501,1.54986,1.55,275599995.0
2006-01-18 23:36:00,1.54991,1.55016,1.54991,1.55016,230300000.0
2006-01-18 23:37:00,1.55,1.5501,1.55,1.5501,80700000.0
2006-01-18 23:38:00,1.55014,1.55019,1.54993,1.5501,311200006.0
2006-01-18 23:39:00,1.55008,1.55015,1.55002,1.5501,42600000.0
2006-01-18 23:40:00,1.55005,1.55026,1.54994,1.55001,428800004.0
2006-01-18 23:41:00,1.55018,1.5503,1.55014,1.55014,219099999.0
2006-01-18 23:42:00,1.55023,1.5503,1.54994,1.54994,318400001.0
2006-01-18 23:43:00,1.54988,1.54988,1.5495,1.54954,126800001.0
2006-01-18 23:44:00,1.54934,1.54979,1.54934,1.54979,408800002.0
2006-01-18 23:45:00,1.5498,1.55001,1.54959,1.54982,283799998.0
2006-01-18 23:46:00,1.55005,1.55005,1.5498,1.54999,284900004.0
2006-01-18 23:47:00,1.54994,1.55006,1.54994,1.55006,40800000.0
2006-01-18 23:48:00,1.55002,1.55002,1.54977,1.54984,218099996.0
2006-01-18 23:49:00,1.54986,1.54994,1.54965,1.54976,118600001.0
2006-01-18 23:50:00,1.54967,1.54991,1.54965,1.54981,198000004.0
2006-01-18 23:51:00,1.54972,1.54987,1.54968,1.54987,337000003.0
2006-01-18 23:52:00,1.54983,1.54991,1.54962,1.54987,165699999.0
2006-01-18 23:53:00,1.54985,1.54995,1.54961,1.54966,446900003.0
2006-01-18 23:54:00,1.54957,1.54973,1.54944,1.54963,204700004.0
2006-01-18 23:55:00,1.54976,1.54988,1.54961,1.54987,362699999.0
2006-01-18 23:56:00,1.54975,1.54988,1.54975,1.54988,19200000.0
2006-01-18 23:57:00,1.54982,1.5499,1.5496,1.54973,258700001.0
2006-01-18 23:58:00,1.54961,1.54988,1.54961,1.5498,313699994.0
2006-01-18 23:59:00,1.5499,1.54995,1.54982,1.54988,57200000.0
2006-01-19 00:00:00,1.5499,1.54995,1.5499,1.54995,74600000.0
2006-01-19 00:01:00,1.5497,1.54977,1.54925,1.54936,417500000.0
2006-01-19 00:02:00,1.54936,1.54952,1.54924,1.54941,278200000.0
2006-01-19 00:03:00,1.54959,1.55,1.54946,1.54983,291699999.0
2006-01-19 00:04:00,1.54965,1.5499,1.54947,1.54956,330800000.0
2006-01-19 00:05:00,1.54933,1.54964,1.54921,1.54964,390599999.0
2006-01-19 00:06:00,1.54936,1.54968,1.5492,1.54949,315800002.0
2006-01-19 00:07:00,1.54939,1.54976,1.54925,1.54936,363499996.0
2006-01-19 00:08:00,1.54943,1.54958,1.54928,1.54934,361900000.0
2006-01-19 00:09:00,1.54957,1.54971,1.54929,1.54929,202399998.0
2006-01-19 00:10:00,1.54909,1.54971,1.54909,1.54944,342299999.0
2006-01-19 00:11:00,1.54955,1.54962,1.54915,1.54916,209200000.0
2006-01-19 00:12:00,1.54964,1.54974,1.54927,1.54935,242100003.0
2006-01-19 00:13:00,1.54945,1.54968,1.54913,1.54956,311400003.0
2006-01-19 00:14:00,1.54911,1.54963,1.54905,1.5495,206599998.0
2006-01-19 00:15:00,1.54947,1.54959,1.54925,1.54933,311200002.0
2006-01-19 00:16:00,1.54912,1.5498,1.54912,1.54972,230700005.0
2006-01-19 00:17:00,1.54977,1.54988,1.54924,1.54934,315300000.0
2006-01-19 00:18:00,1.54929,1.54958,1.54916,1.54952,245900001.0
2006-01-19 00:19:00,1.5496,1.54978,1.54933,1.54948,369700004.0
2006-01-19 00:20:00,1.54935,1.54982,1.54904,1.54957,420300000.0
2006-01-19 00:21:00,1.54953,1.54969,1.54923,1.54943,386899994.0
2006-01-19 00:22:00,1.54912,1.54978,1.54889,1.54965,312500000.0
2006-01-19 00:23:00,1.54939,1.54978,1.54926,1.54944,447799998.0
2006-01-19 00:24:00,1.5493,1.5496,1.54906,1.54917,328899995.0
2006-01-19 00:25:00,1.54941,1.55021,1.54941,1.5501,358499997.0
2006-01-19 00:26:00,1.55005,1.5501,1.54946,1.54953,283800002.0
2006-01-19 00:27:00,1.54976,1.54987,1.54968,1.54968,190000000.0
2006-01-19 00:28:00,1.54978,1.54985,1.54964,1.54964,379899997.0
2006-01-19 00:29:00,1.5498,1.5498,1.5497,1.5497,73699998.0
2006-01-19 00:30:00,1.54985,1.54985,1.54965,1.5497,295600000.0
2006-01-19 00:31:00,1.54964,1.54975,1.54949,1.54949,401100003.0
2006-01-19 00:32:00,1.54955,1.54968,1.54954,1.54967,67099998.0
2006-01-19 00:33:00,1.5496,1.54975,1.54956,1.5497,129500001.0
2006-01-19 00:34:00,1.5497,1.54977,1.54955,1.5496,357399996.0
2006-01-19 00:35:00,1.5496,1.5497,1.5496,1.5497,10400000.0
2006-01-19 00:36:00,1.54973,1.54973,1.54952,1.54966,315600002.0
2006-01-19 00:37:00,1.54955,1.54979,1.54953,1.54961,350900001.0
2006-01-19 00:38:00,1.54973,1.54973,1.54966,1.54966,87799999.0
2006-01-19 00:39:00,1.5497,1.5497,1.5496,1.5496,50299999.0
2006-01-19 00:40:00,1.54975,1.54975,1.5496,1.5496,144000000.0
2006-01-19 00:41:00,1.54975,1.54975,1.54962,1.54962,30500000.0
2006-01-19 00:42:00,1.54959,1.54975,1.54955,1.54968,403800000.0
2006-01-19 00:43:00,1.54971,1.54982,1.54951,1.54974,344300004.0
2006-01-19 00:44:00,1.54972,1.54988,1.5497,1.5498,201399999.0
2006-01-19 00:45:00,1.54978,1.54978,1.5496,1.54962,156699998.0
2006-01-19 00:46:00,1.54967,1.54993,1.54967,1.54982,197900002.0
2006-01-19 00:47:00,1.54986,1.55005,1.54984,1.54993,263799999.0
2006-01-19 00:48:00,1.54984,1.54992,1.54971,1.54981,254999998.0
2006-01-19 00:49:00,1.54971,1.54985,1.54968,1.5497,245399999.0
2006-01-19 00:50:00,1.54982,1.55011,1.54973,1.55,304000007.0
2006-01-19 00:51:00,1.55001,1.55015,1.54985,1.55007,166300002.0
2006-01-19 00:52:00,1.55002,1.55002,1.54968,1.54982,269300006.0
2006-01-19 00:53:00,1.54979,1.54994,1.54966,1.54988,447899998.0
2006-01-19 00:54:00,1.54982,1.54989,1.54969,1.54989,249300000.0
2006-01-19 00:55:00,1.54973,1.54993,1.54966,1.54981,407500003.0
2006-01-19 00:56:00,1.5496,1.5498,1.5496,1.5498,212400006.0
2006-01-19 00:57:00,1.54973,1.54988,1.54957,1.54965,221900001.0
2006-01-19 00:58:00,1.54976,1.54985,1.54958,1.54985,344100000.0
2006-01-19 00:59:00,1.5497,1.54983,1.54955,1.54971,126000002.0
2006-01-19 01:00:00,1.54977,1.54985,1.54963,1.5497,356600001.0
2006-01-19 01:01:00,1.54972,1.54985,1.54966,1.5498,257000001.0
2006-01-19 01:02:00,1.54981,1.54993,1.54973,1.54986,95300000.0
2006-01-19 01:03:00,1.54995,1.5502,1.54984,1.55006,74200001.0
2006-01-19 01:04:00,1.55029,1.55035,1.55001,1.55017,522700010.0
2006-01-19 01:05:00,1.55008,1.5501,1.54991,1.55006,329499998.0
2006-01-19 01:06:00,1.55006,1.55015,1.5499,1.55005,329900003.0
2006-01-19 01:07:00,1.5501,1.55018,1.54991,1.5501,206899999.0
2006-01-19 01:08:00,1.5501,1.55012,1.54996,1.55003,173599999.0
2006-01-19 01:09:00,1.55015,1.55015,1.55,1.55009,194900000.0
2006-01-19 01:10:00,1.55015,1.55015,1.55,1.55,240600003.0
2006-01-19 01:11:00,1.5501,1.55015,1.5501,1.55015,20000000.0
2006-01-19 01:12:00,1.54996,1.55015,1.54991,1.55005,326600000.0
2006-01-19 01:13:00,1.5501,1.55012,1.54982,1.54982,188500002.0
2006-01-19 01:14:00,1.55,1.55018,1.54999,1.55015,284999999.0
2006-01-19 01:15:00,1.55015,1.55015,1.54998,1.55,209800000.0
2006-01-19 01:16:00,1.5499,1.55005,1.5499,1.55005,100600001.0
2006-01-19 01:17:00,1.54997,1.55012,1.54965,1.5499,224899999.0
2006-01-19 01:18:00,1.55003,1.55018,1.55001,1.5501,320099996.0
2006-01-19 01:19:00,1.55015,1.55015,1.54993,1.54998,162200001.0
2006-01-19 01:20:00,1.55007,1.55015,1.54996,1.5501,160100002.0
2006-01-19 01:21:00,1.55008,1.55015,1.55,1.5501,180600000.0
2006-01-19 01:22:00,1.5501,1.55015,1.5501,1.55015,82299999.0
2006-01-19 01:23:00,1.54991,1.55003,1.54985,1.54999,168300000.0
2006-01-19 01:24:00,1.55001,1.55001,1.54976,1.5499,235700003.0
2006-01-19 01:25:00,1.5497,1.5499,1.5497,1.5499,62200001.0
2006-01-19 01:26:00,1.55,1.55005,1.55,1.55005,60900000.0
2006-01-19 01:27:00,1.54995,1.55,1.54979,1.54988,423300003.0
2006-01-19 01:28:00,1.54989,1.55005,1.54989,1.55005,130099999.0
2006-01-19 01:29:00,1.55,1.55,1.54981,1.54981,80700000.0
2006-01-19 01:30:00,1.55008,1.55009,1.54996,1.54996,70499999.0
2006-01-19 01:31:00,1.55016,1.55016,1.55001,1.55001,43099999.0
2006-01-19 01:32:00,1.55005,1.55013,1.54984,1.55007,439400003.0
2006-01-19 01:33:00,1.55003,1.55015,1.55003,1.55015,194100003.0
2006-01-19 01:34:00,1.55008,1.55026,1.54987,1.55016,348000000.0
2006-01-19 01:35:00,1.55011,1.55011,1.54994,1.54994,19700000.0
2006-01-19 01:36:00,1.55007,1.55007,1.54979,1.55006,173500002.0
2006-01-19 01:37:00,1.55002,1.55007,1.5499,1.54996,266000002.0
2006-01-19 01:38:00,1.55008,1.55018,1.54999,1.55018,311300003.0
2006-01-19 01:39:00,1.54999,1.55013,1.54991,1.55005,206000002.0
2006-01-19 01:40:00,1.55,1.5501,1.55,1.5501,63900002.0
2006-01-19 01:41:00,1.55007,1.55015,1.54997,1.5501,331399998.0
2006-01-19 01:42:00,1.5501,1.55018,1.55001,1.55004,344900003.0
2006-01-19 01:43:00,1.55008,1.55015,1.55,1.5501,119400001.0
2006-01-19 01:44:00,1.55014,1.55022,1.55014,1.55022,36000000.0
2006-01-19 01:45:00,1.5502,1.55025,1.5502,1.55025,69500002.0
2006-01-19 01:46:00,1.5502,1.55028,1.55007,1.55023,298600003.0
2006-01-19 01:47:00,1.55019,1.55025,1.5501,1.5502,221200002.0
2006-01-19 01:48:00,1.55025,1.55028,1.55009,1.5501,261099999.0
2006-01-19 01:49:00,1.54995,1.55021,1.54995,1.55007,262500002.0
2006-01-19 01:50:00,1.55015,1.55025,1.55006,1.55007,391300001.0
2006-01-19 01:51:00,1.55008,1.55019,1.55,1.55015,260800000.0
2006-01-19 01:52:00,1.5499,1.55005,1.5499,1.55005,4900000.0
2006-01-19 01:53:00,1.55013,1.55018,1.54989,1.55002,259000001.0
2006-01-19 01:54:00,1.55014,1.5502,1.55002,1.55019,314500003.0
2006-01-19 01:55:00,1.55006,1.55019,1.54987,1.54994,322299999.0
2006-01-19 01:56:00,1.55011,1.55021,1.55,1.55012,204699999.0
2006-01-19 01:57:00,1.55018,1.55023,1.55003,1.55014,281600002.0
2006-01-19 01:58:00,1.55006,1.55018,1.54999,1.55002,229400007.0
2006-01-19 01:59:00,1.55001,1.55026,1.55001,1.55026,204800002.0
2006-01-19 02:00:00,1.5503,1.55039,1.55008,1.55017,254699999.0
2006-01-19 02:01:00,1.55032,1.55042,1.55024,1.55034,114300000.0
2006-01-19 02:02:00,1.55029,1.55045,1.55019,1.5504,260100005.0
2006-01-19 02:03:00,1.55038,1.55045,1.55026,1.55038,380900004.0
2006-01-19 02:04:00,1.55045,1.55045,1.55019,1.55037,574300006.0
2006-01-19 02:05:00,1.55031,1.55045,1.55016,1.55032,238799997.0
2006-01-19 02:06:00,1.55031,1.55045,1.55031,1.55045,250500002.0
2006-01-19 02:07:00,1.55031,1.5505,1.55027,1.5505,485799998.0
2006-01-19 02:08:00,1.55035,1.55045,1.55011,1.5503,233100002.0
2006-01-19 02:09:00,1.55045,1.55045,1.55028,1.5503,189300004.0
2006-01-19 02:10:00,1.5504,1.5504,1.5503,1.5503,106200000.0
2006-01-19 02:11:00,1.55037,1.55037,1.55006,1.55014,165600001.0
2006-01-19 02:12:00,1.55023,1.55036,1.55023,1.55036,49600000.0
2006-01-19 02:13:00,1.5502,1.5503,1.5502,1.5503,214999998.0
2006-01-19 02:14:00,1.5502,1.55035,1.55017,1.55035,271600001.0
2006-01-19 02:15:00,1.5503,1.55035,1.55012,1.55012,266400004.0
2006-01-19 02:16:00,1.55025,1.55025,1.5501,1.5501,90300003.0
2006-01-19 02:17:00,1.55012,1.5503,1.55012,1.5503,102999997.0
2006-01-19 02:18:00,1.5503,1.5503,1.5502,1.5502,63800000.0
2006-01-19 02:19:00,1.5503,1.55034,1.55016,1.55021,144500000.0
2006-01-19 02:20:00,1.55004,1.55025,1.55004,1.55009,288200003.0
2006-01-19 02:21:00,1.5502,1.55028,1.55007,1.55014,246700000.0
2006-01-19 02:22:00,1.55009,1.55027,1.55009,1.5502,362000004.0
2006-01-19 02:23:00,1.55017,1.55025,1.55003,1.5502,164099999.0
2006-01-19 02:24:00,1.55022,1.55028,1.55001,1.55023,266400006.0
2006-01-19 02:25:00,1.55008,1.55015,1.54996,1.5501,150099997.0
2006-01-19 02:26:00,1.55,1.5501,1.55,1.5501,128600002.0
2006-01-19 02:27:00,1.55,1.55013,1.54987,1.55001,303800001.0
2006-01-19 02:28:00,1.55015,1.55025,1.54986,1.54986,268999999.0
2006-01-19 02:29:00,1.54998,1.55012,1.54976,1.54992,342099999.0
2006-01-19 02:30:00,1.54962,1.55002,1.54962,1.55002,184600002.0
2006-01-19 02:31:00,1.54997,1.54997,1.54977,1.54988,243999998.0
2006-01-19 02:32:00,1.54997,1.54998,1.54972,1.54972,208500000.0
2006-01-19 02:33:00,1.54979,1.55004,1.54979,1.54982,345800001.0
2006-01-19 02:34:00,1.5499,1.5499,1.5498,1.5498,12800000.0
2006-01-19 02:35:00,1.55001,1.55011,1.54988,1.5499,451200001.0
2006-01-19 02:36:00,1.54987,1.54995,1.54966,1.54982,170999999.0
2006-01-19 02:37:00,1.54972,1.54997,1.54972,1.54992,281199996.0
2006-01-19 02:38:00,1.54988,1.54988,1.54976,1.54976,29500000.0
2006-01-19 02:39:00,1.5499,1.55014,1.54989,1.54995,127099998.0
2006-01-19 02:40:00,1.55031,1.55037,1.55013,1.55023,206300000.0
2006-01-19 02:41:00,1.55012,1.55034,1.55009,1.55009,335900002.0
2006-01-19 02:42:00,1.55019,1.55035,1.55014,1.5503,273200000.0
2006-01-19 02:43:00,1.55035,1.55035,1.5503,1.5503,74200001.0
2006-01-19 02:44:00,1.55022,1.55037,1.5502,1.55037,286799999.0
2006-01-19 02:45:00,1.55022,1.55035,1.55022,1.55035,74300002.0
2006-01-19 02:46:00,1.55014,1.55028,1.55006,1.55022,71100000.0
2006-01-19 02:47:00,1.55009,1.55035,1.55009,1.55035,327600005.0
2006-01-19 02:48:00,1.55019,1.55038,1.55014,1.5503,284400002.0
2006-01-19 02:49:00,1.5502,1.55041,1.55019,1.55019,312100003.0
2006-01-19 02:50:00,1.55023,1.55043,1.55022,1.55036,301900002.0
2006-01-19 02:51:00,1.55028,1.55035,1.55017,1.55032,265100004.0
2006-01-19 02:52:00,1.5502,1.55035,1.55017,1.55027,287900003.0
2006-01-19 02:53:00,1.55027,1.55035,1.55014,1.5503,256300001.0
2006-01-19 02:54:00,1.55034,1.55041,1.55027,1.55033,113500000.0
2006-01-19 02:55:00,1.55036,1.55047,1.55029,1.55047,244600003.0
2006-01-19 02:56:00,1.5504,1.5504,1.5502,1.5502,148500002.0
2006-01-19 02:57:00,1.55045,1.55045,1.55018,1.55028,258200000.0
2006-01-19 02:58:00,1.5504,1.55043,1.55021,1.55023,320199998.0
2006-01-19 02:59:00,1.55042,1.5505,1.55034,1.55035,214100000.0
2006-01-19 03:00:00,1.55036,1.55046,1.55033,1.55038,195500001.0
2006-01-19 03:01:00,1.55026,1.5505,1.55026,1.5504,403900000.0
2006-01-19 03:02:00,1.55041,1.55056,1.55015,1.55015,212499999.0
2006-01-19 03:03:00,1.55055,1.55055,1.55034,1.55034,82499999.0
2006-01-19 03:04:00,1.5505,1.5505,1.55032,1.55032,38400000.0
2006-01-19 03:05:00,1.5505,1.5505,1.5504,1.5504,11200000.0
2006-01-19 03:06:00,1.5505,1.55055,1.5505,1.55055,24800000.0
2006-01-19 03:07:00,1.55032,1.55051,1.55032,1.55043,224400003.0
2006-01-19 03:08:00,1.55034,1.55051,1.55033,1.55042,228999998.0
2006-01-19 03:09:00,1.55039,1.55039,1.55017,1.5502,196600003.0
2006-01-19 03:10:00,1.55017,1.55035,1.55008,1.55028,107400000.0
2006-01-19 03:11:00,1.55025,1.55035,1.55017,1.55021,147800000.0
2006-01-19 03:12:00,1.55019,1.55037,1.55005,1.55037,314100003.0
2006-01-19 03:13:00,1.55026,1.55035,1.55012,1.55019,242400004.0
2006-01-19 03:14:00,1.55013,1.55038,1.55013,1.55035,145400004.0
2006-01-19 03:15:00,1.55031,1.55039,1.55024,1.55039,171699998.0
2006-01-19 03:16:00,1.55022,1.55042,1.55011,1.55028,361599998.0
2006-01-19 03:17:00,1.55038,1.55054,1.55034,1.55034,188700004.0
2006-01-19 03:18:00,1.55038,1.55048,1.55032,1.55034,288099996.0
2006-01-19 03:19:00,1.55037,1.55045,1.55026,1.55038,204300001.0
2006-01-19 03:20:00,1.55038,1.55045,1.55025,1.55037,149500000.0
2006-01-19 03:21:00,1.55025,1.55042,1.55014,1.55028,313300000.0
2006-01-19 03:22:00,1.55031,1.55032,1.55026,1.55027,43299999.0
2006-01-19 03:23:00,1.55013,1.55026,1.55007,1.55023,322600002.0
2006-01-19 03:24:00,1.55028,1.55032,1.5501,1.55024,320200001.0
2006-01-19 03:25:00,1.55016,1.55028,1.55016,1.55019,100200002.0
2006-01-19 03:26:00,1.55017,1.55017,1.55004,1.55004,84700001.0
2006-01-19 03:27:00,1.5501,1.5502,1.5501,1.5502,53500000.0
2006-01-19 03:28:00,1.55013,1.55033,1.55013,1.55031,252400002.0
2006-01-19 03:29:00,1.55014,1.55037,1.55014,1.55037,132800000.0
2006-01-19 03:30:00,1.55028,1.55028,1.55016,1.55016,54400000.0
2006-01-19 03:31:00,1.55026,1.55026,1.55014,1.55014,79799999.0
2006-01-19 03:32:00,1.55013,1.55028,1.54999,1.55018,295600000.0
2006-01-19 03:33:00,1.5502,1.5503,1.55007,1.55023,154700000.0
2006-01-19 03:34:00,1.55027,1.55035,1.5501,1.55023,438800000.0
2006-01-19 03:35:00,1.55031,1.55031,1.55019,1.55019,73500000.0
2006-01-19 03:36:00,1.5501,1.55017,1.54996,1.55011,409900003.0
2006-01-19 03:37:00,1.55013,1.55021,1.54996,1.54996,256000002.0
2006-01-19 03:38:00,1.54998,1.55005,1.54992,1.55,130099999.0
2006-01-19 03:39:00,1.54995,1.55005,1.54983,1.54997,137400000.0
2006-01-19 03:40:00,1.54997,1.55005,1.54974,1.54995,260900002.0
2006-01-19 03:41:00,1.54977,1.55016,1.54977,1.55016,250699999.0
2006-01-19 03:42:00,1.55004,1.55017,1.55,1.55003,468200001.0
2006-01-19 03:43:00,1.55007,1.55012,1.54989,1.54989,341300003.0
2006-01-19 03:44:00,1.54997,1.5502,1.54997,1.5501,262100004.0
2006-01-19 03:45:00,1.55013,1.55026,1.55007,1.5502,617899996.0
2006-01-19 03:46:00,1.55007,1.55019,1.54998,1.55018,210200005.0
2006-01-19 03:47:00,1.54996,1.55015,1.54996,1.55015,183700002.0
2006-01-19 03:48:00,1.55013,1.55013,1.54989,1.54989,196300004.0
2006-01-19 03:49:00,1.54992,1.5501,1.54992,1.5501,98200000.0
2006-01-19 03:50:00,1.55001,1.55015,1.55001,1.55015,114299999.0
2006-01-19 03:51:00,1.55005,1.55017,1.54995,1.55008,278499997.0
2006-01-19 03:52:00,1.54995,1.5501,1.54991,1.55005,261499999.0
2006-01-19 03:53:00,1.5501,1.55015,1.55002,1.55008,79100000.0
2006-01-19 03:54:00,1.5501,1.55015,1.5501,1.55015,32899999.0
2006-01-19 03:55:00,1.54985,1.55003,1.54985,1.55003,28200000.0
2006-01-19 03:56:00,1.55005,1.55015,1.54991,1.55008,149100003.0
2006-01-19 03:57:00,1.55015,1.55015,1.5501,1.5501,58299998.0
2006-01-19 03:58:00,1.55002,1.55018,1.54991,1.55005,244700004.0
2006-01-19 03:59:00,1.5499,1.5501,1.5499,1.5501,293800000.0
2006-01-19 04:00:00,1.55008,1.55015,1.55002,1.5501,44300000.0
2006-01-19 04:01:00,1.54999,1.55017,1.54993,1.55008,483600008.0
2006-01-19 04:02:00,1.55002,1.55017,1.55002,1.55015,126300001.0
2006-01-19 04:03:00,1.55005,1.55017,1.54991,1.54991,355100007.0
2006-01-19 04:04:00,1.5501,1.55015,1.5501,1.55015,61600000.0
2006-01-19 04:05:00,1.55002,1.55019,1.55,1.55019,357600004.0
2006-01-19 04:06:00,1.55,1.55022,1.55,1.55022,364199999.0
2006-01-19 04:07:00,1.5502,1.55025,1.54989,1.55014,333999999.0
2006-01-19 04:08:00,1.5502,1.55025,1.55002,1.55017,173799999.0
2006-01-19 04:09:00,1.55007,1.55025,1.54989,1.5501,351400002.0
2006-01-19 04:10:00,1.5502,1.55025,1.5501,1.55018,157299998.0
2006-01-19 04:11:00,1.55011,1.55025,1.55002,1.55015,357999999.0
2006-01-19 04:12:00,1.5501,1.5502,1.5501,1.5502,45600000.0
2006-01-19 04:13:00,1.55015,1.55015,1.55,1.55,46299999.0
2006-01-19 04:14:00,1.5502,1.5502,1.5501,1.5501,8800000.0
2006-01-19 04:15:00,1.5502,1.55025,1.5502,1.55025,105600001.0
2006-01-19 04:16:00,1.55023,1.55028,1.55001,1.5501,401699996.0
2006-01-19 04:17:00,1.5501,1.5502,1.5501,1.5502,49300000.0
2006-01-19 04:18:00,1.55012,1.55025,1.55012,1.55025,106300003.0
2006-01-19 04:19:00,1.55015,1.5502,1.54998,1.55,236500002.0
2006-01-19 04:20:00,1.55023,1.55023,1.54995,1.54995,67000000.0
2006-01-19 04:21:00,1.55018,1.55028,1.55011,1.5502,177200002.0
2006-01-19 04:22:00,1.54999,1.5502,1.54996,1.55002,289100000.0
2006-01-19 04:23:00,1.55015,1.55025,1.54999,1.55009,344900000.0
2006-01-19 04:24:00,1.55011,1.55025,1.55001,1.5502,284499996.0
2006-01-19 04:25:00,1.55025,1.55025,1.54996,1.55003,317599997.0
2006-01-19 04:26:00,1.55025,1.55025,1.5501,1.55018,366300007.0
2006-01-19 04:27:00,1.5502,1.55025,1.5502,1.55025,105700003.0
2006-01-19 04:28:00,1.55007,1.55025,1.55007,1.55025,136600002.0
2006-01-19 04:29:00,1.55008,1.5502,1.55002,1.55015,58800001.0
2006-01-19 04:30:00,1.55012,1.5502,1.54998,1.55007,79099998.0
2006-01-19 04:31:00,1.5502,1.55025,1.55012,1.55018,99800002.0
2006-01-19 04:32:00,1.55022,1.55033,1.55014,1.55025,92700001.0
2006-01-19 04:33:00,1.5503,1.55037,1.55023,1.55032,151700001.0
2006-01-19 04:34:00,1.5502,1.5503,1.5502,1.5503,19200000.0
2006-01-19 04:35:00,1.55034,1.55045,1.55025,1.55032,236000000.0
2006-01-19 04:36:00,1.55038,1.55043,1.55017,1.55017,377000003.0
2006-01-19 04:37:00,1.55026,1.55034,1.55003,1.55025,471399999.0
2006-01-19 04:38:00,1.5503,1.55035,1.55019,1.55028,347199999.0
2006-01-19 04:39:00,1.5503,1.55035,1.55012,1.55021,356200003.0
2006-01-19 04:40:00,1.55024,1.55032,1.55006,1.55017,182900002.0
2006-01-19 04:41:00,1.55018,1.5503,1.55011,1.55025,204199999.0
2006-01-19 04:42:00,1.5503,1.55035,1.5502,1.5502,511800000.0
2006-01-19 04:43:00,1.5502,1.55038,1.5501,1.5501,123899997.0
2006-01-19 04:44:00,1.55028,1.5503,1.55011,1.5503,398599996.0
2006-01-19 04:45:00,1.55011,1.55035,1.55005,1.55023,167400002.0
2006-01-19 04:46:00,1.5502,1.5503,1.5502,1.5503,17600000.0
2006-01-19 04:47:00,1.55021,1.55035,1.5501,1.55032,300999995.0
2006-01-19 04:48:00,1.55025,1.55033,1.5501,1.55025,213199999.0
2006-01-19 04:49:00,1.55032,1.55037,1.55012,1.55029,438999996.0
2006-01-19 04:50:00,1.55023,1.55042,1.5501,1.55017,273300002.0
2006-01-19 04:51:00,1.5503,1.5503,1.5502,1.5502,48000000.0
2006-01-19 04:52:00,1.5503,1.5503,1.5502,1.5502,66200001.0
2006-01-19 04:53:00,1.55004,1.55039,1.55004,1.5502,235300001.0
2006-01-19 04:54:00,1.55033,1.55036,1.55017,1.55024,131400000.0
2006-01-19 04:55:00,1.55031,1.55034,1.55017,1.55023,99799999.0
2006-01-19 04:56:00,1.55022,1.55041,1.55022,1.55041,44100002.0
2006-01-19 04:57:00,1.55029,1.5504,1.55024,1.55038,283799999.0
2006-01-19 04:58:00,1.55024,1.55035,1.55015,1.5503,393600002.0
2006-01-19 04:59:00,1.5502,1.5503,1.5502,1.5503,51900000.0
2006-01-19 05:00:00,1.55032,1.55042,1.55022,1.55029,341400006.0
2006-01-19 05:01:00,1.5504,1.55043,1.55024,1.5503,192999999.0
2006-01-19 05:02:00,1.55031,1.55043,1.55016,1.55023,513700003.0
2006-01-19 05:03:00,1.5503,1.5503,1.55002,1.55002,180300000.0
2006-01-19 05:04:00,1.55016,1.55025,1.55004,1.55017,345599999.0
2006-01-19 05:05:00,1.55006,1.55024,1.55002,1.55018,406999995.0
2006-01-19 05:06:00,1.55017,1.55028,1.55012,1.55018,57599999.0
2006-01-19 05:07:00,1.55028,1.55035,1.55021,1.55032,254300004.0
2006-01-19 05:08:00,1.55025,1.55035,1.55015,1.55019,265199997.0
2006-01-19 05:09:00,1.55016,1.55028,1.55016,1.55028,58400000.0
2006-01-19 05:10:00,1.5502,1.5503,1.55016,1.55028,97400000.0
2006-01-19 05:11:00,1.55035,1.55035,1.55009,1.55009,145200001.0
2006-01-19 05:12:00,1.55028,1.55035,1.55012,1.55029,364700000.0
2006-01-19 05:13:00,1.55035,1.55035,1.55019,1.5502,237199998.0
2006-01-19 05:14:00,1.5503,1.55037,1.55021,1.55022,188399997.0
2006-01-19 05:15:00,1.55016,1.55028,1.55016,1.55028,9600000.0
2006-01-19 05:16:00,1.55029,1.55044,1.55018,1.55028,249100001.0
2006-01-19 05:17:00,1.55027,1.55035,1.55023,1.55035,123899997.0
2006-01-19 05:18:00,1.55022,1.55035,1.55016,1.55028,243500000.0
2006-01-19 05:19:00,1.55006,1.55023,1.55006,1.55023,17600000.0
2006-01-19 05:20:00,1.55017,1.55032,1.55017,1.55032,72600000.0
2006-01-19 05:21:00,1.55016,1.5503,1.55,1.5502,355499996.0
2006-01-19 05:22:00,1.55018,1.55035,1.55011,1.5503,440800001.0
2006-01-19 05:23:00,1.55018,1.5503,1.55011,1.55025,210900002.0
2006-01-19 05:24:00,1.55019,1.5504,1.55003,1.55028,425099999.0
2006-01-19 05:25:00,1.55036,1.5504,1.55016,1.55022,281199999.0
2006-01-19 05:26:00,1.55026,1.55029,1.55017,1.55023,104300000.0
2006-01-19 05:27:00,1.55002,1.55033,1.55002,1.55033,454200002.0
2006-01-19 05:28:00,1.5504,1.55045,1.5504,1.55045,25800000.0
2006-01-19 05:29:00,1.5504,1.55045,1.55032,1.55038,87899999.0
2006-01-19 05:30:00,1.55025,1.55039,1.55019,1.55037,187000001.0
2006-01-19 05:31:00,1.5503,1.55035,1.5503,1.55035,77699999.0
2006-01-19 05:32:00,1.5503,1.55035,1.5502,1.5502,331600002.0
2006-01-19 05:33:00,1.55022,1.55037,1.55007,1.55027,299800002.0
2006-01-19 05:34:00,1.55022,1.55042,1.55017,1.55025,218499997.0
2006-01-19 05:35:00,1.55033,1.55043,1.55033,1.55038,99000001.0
2006-01-19 05:36:00,1.55029,1.55063,1.55028,1.55063,304300001.0
2006-01-19 05:37:00,1.55054,1.55062,1.55031,1.55052,237400001.0
2006-01-19 05:38:00,1.55068,1.55068,1.55065,1.55065,30400000.0
2006-01-19 05:39:00,1.55052,1.55058,1.55037,1.55037,288900002.0
2006-01-19 05:40:00,1.55051,1.55058,1.55031,1.55045,281900006.0
2006-01-19 05:41:00,1.55037,1.55049,1.55037,1.55049,98500001.0
2006-01-19 05:42:00,1.55042,1.55055,1.55024,1.55048,173500002.0
2006-01-19 05:43:00,1.55035,1.55052,1.55021,1.55044,192300002.0
2006-01-19 05:44:00,1.55034,1.55055,1.55032,1.55045,202899999.0
2006-01-19 05:45:00,1.55041,1.55049,1.55033,1.55037,200099997.0
2006-01-19 05:46:00,1.55047,1.55055,1.55039,1.55048,28800000.0
2006-01-19 05:47:00,1.55047,1.55055,1.55028,1.5505,294400001.0
2006-01-19 05:48:00,1.55047,1.55047,1.55025,1.55025,497200001.0
2006-01-19 05:49:00,1.55027,1.55048,1.55014,1.55032,484899995.0
2006-01-19 05:50:00,1.55038,1.55045,1.55023,1.5504,255500001.0
2006-01-19 05:51:00,1.55028,1.55056,1.55028,1.55035,199100001.0
2006-01-19 05:52:00,1.55028,1.55058,1.55028,1.55041,237200000.0
2006-01-19 05:53:00,1.55052,1.55065,1.55038,1.5504,500700004.0
2006-01-19 05:54:00,1.55052,1.55062,1.55038,1.55038,396900002.0
2006-01-19 05:55:00,1.55044,1.55063,1.55039,1.55048,278699992.0
2006-01-19 05:56:00,1.55054,1.55069,1.5505,1.55062,356700001.0
2006-01-19 05:57:00,1.55054,1.55067,1.55045,1.55061,219499999.0
2006-01-19 05:58:00,1.55064,1.55068,1.55046,1.55052,330700007.0
2006-01-19 05:59:00,1.55073,1.55073,1.5505,1.5505,437199997.0
2006-01-19 06:00:00,1.5506,1.55065,1.55039,1.55056,165700001.0
2006-01-19 06:01:00,1.55058,1.55068,1.55044,1.55058,388700004.0
2006-01-19 06:02:00,1.5506,1.5506,1.5505,1.5505,247600004.0
2006-01-19 06:03:00,1.55049,1.55061,1.55048,1.55058,337100002.0
2006-01-19 06:04:00,1.55029,1.55055,1.55029,1.55039,233200003.0
2006-01-19 06:05:00,1.55053,1.55065,1.55045,1.55045,184799999.0
2006-01-19 06:06:00,1.55057,1.55068,1.5505,1.55067,475300007.0
2006-01-19 06:07:00,1.55074,1.55074,1.55033,1.55047,183699999.0
2006-01-19 06:08:00,1.55053,1.55072,1.55044,1.55044,387700003.0
2006-01-19 06:09:00,1.55064,1.55071,1.55045,1.55053,421800000.0
2006-01-19 06:10:00,1.55062,1.55069,1.5504,1.55043,203700001.0
2006-01-19 06:11:00,1.55071,1.55078,1.55057,1.5507,197300001.0
2006-01-19 06:12:00,1.55065,1.55075,1.5505,1.55069,220900002.0
2006-01-19 06:13:00,1.55068,1.55068,1.55057,1.55058,150900002.0
2006-01-19 06:14:00,1.55068,1.55068,1.55045,1.55061,247900005.0
2006-01-19 06:15:00,1.55072,1.55075,1.55065,1.5507,133300004.0
2006-01-19 06:16:00,1.55064,1.55064,1.55054,1.55064,59200001.0
2006-01-19 06:17:00,1.55052,1.55073,1.55052,1.55073,142500000.0
2006-01-19 06:18:00,1.55068,1.55075,1.55054,1.5507,243100000.0
2006-01-19 06:19:00,1.5506,1.55075,1.55051,1.55065,268100005.0
2006-01-19 06:20:00,1.55068,1.55075,1.55054,1.5507,172500000.0
2006-01-19 06:21:00,1.55075,1.55075,1.5507,1.5507,12800000.0
2006-01-19 06:22:00,1.55075,1.55075,1.5505,1.5505,447699999.0
2006-01-19 06:23:00,1.55072,1.55075,1.55045,1.5506,660400006.0
2006-01-19 06:24:00,1.55058,1.55075,1.5505,1.55075,196500000.0
2006-01-19 06:25:00,1.55072,1.55079,1.55063,1.55063,182800001.0
2006-01-19 06:26:00,1.55071,1.55081,1.5504,1.55065,282800003.0
2006-01-19 06:27:00,1.55073,1.55073,1.55055,1.55062,310800005.0
2006-01-19 06:28:00,1.55072,1.55076,1.55053,1.55056,226800000.0
2006-01-19 06:29:00,1.55073,1.55083,1.55067,1.55083,279000001.0
2006-01-19 06:30:00,1.55081,1.55083,1.55068,1.55073,39200000.0
2006-01-19 06:31:00,1.55079,1.55089,1.55071,1.5508,171600001.0
2006-01-19 06:32:00,1.55067,1.55078,1.55062,1.55072,299500000.0
2006-01-19 06:33:00,1.55056,1.5507,1.55056,1.5507,47200000.0
2006-01-19 06:34:00,1.55068,1.55075,1.55057,1.55075,180499999.0
2006-01-19 06:35:00,1.55068,1.55077,1.55057,1.5506,306100001.0
2006-01-19 06:36:00,1.55057,1.5507,1.55047,1.55062,119800002.0
2006-01-19 06:37:00,1.5507,1.55075,1.5507,1.55075,33600000.0
2006-01-19 06:38:00,1.55058,1.55072,1.55057,1.5506,174200001.0
2006-01-19 06:39:00,1.55053,1.55065,1.55042,1.55062,187599997.0
2006-01-19 06:40:00,1.55059,1.55064,1.55045,1.55045,336499999.0
2006-01-19 06:41:00,1.55065,1.55065,1.55044,1.55044,65600000.0
2006-01-19 06:42:00,1.55051,1.55066,1.55046,1.55058,265400002.0
2006-01-19 06:43:00,1.55055,1.55055,1.5503,1.55038,253999999.0
2006-01-19 06:44:00,1.55038,1.5505,1.55036,1.5504,245399997.0
2006-01-19 06:45:00,1.55046,1.55055,1.55034,1.55042,254600001.0
2006-01-19 06:46:00,1.5505,1.55055,1.55033,1.55033,232300000.0
2006-01-19 06:47:00,1.5505,1.5505,1.5504,1.5504,77500000.0
2006-01-19 06:48:00,1.55055,1.55055,1.55043,1.55049,233900000.0
2006-01-19 06:49:00,1.55053,1.55055,1.55037,1.55041,181300003.0
2006-01-19 06:50:00,1.55031,1.55055,1.55031,1.55052,254100002.0
2006-01-19 06:51:00,1.5504,1.5505,1.5504,1.5505,125500002.0
2006-01-19 06:52:00,1.55048,1.55058,1.55034,1.5504,327999998.0
2006-01-19 06:53:00,1.55054,1.55067,1.55046,1.55067,219800004.0
2006-01-19 06:54:00,1.55055,1.55068,1.55043,1.5505,293200000.0
2006-01-19 06:55:00,1.55065,1.55065,1.55044,1.55054,314200002.0
2006-01-19 06:56:00,1.55041,1.5506,1.55041,1.55058,151499999.0
2006-01-19 06:57:00,1.5506,1.55068,1.55035,1.5505,329800002.0
2006-01-19 06:58:00,1.5506,1.55065,1.5506,1.55065,171500002.0
2006-01-19 06:59:00,1.55051,1.55065,1.55051,1.55062,345200001.0
2006-01-19 07:00:00,1.55045,1.55065,1.55042,1.55063,258700002.0
2006-01-19 07:01:00,1.5506,1.55065,1.5505,1.55058,214100003.0
2006-01-19 07:02:00,1.5505,1.5506,1.5505,1.5506,120000000.0
2006-01-19 07:03:00,1.5506,1.5506,1.5505,1.5505,134600000.0
2006-01-19 07:04:00,1.55031,1.55065,1.55031,1.55065,401600001.0
2006-01-19 07:05:00,1.55035,1.55065,1.55035,1.55065,169100001.0
2006-01-19 07:06:00,1.5504,1.55055,1.5504,1.55055,41600001.0
2006-01-19 07:07:00,1.5506,1.5506,1.5505,1.5505,4000000.0
2006-01-19 07:08:00,1.5504,1.55055,1.5504,1.55055,43900002.0
2006-01-19 07:09:00,1.5506,1.55068,1.5504,1.5504,379300000.0
2006-01-19 07:10:00,1.55052,1.5506,1.55037,1.55047,20000000.0
2006-01-19 07:11:00,1.55057,1.55065,1.55045,1.5505,179100000.0
2006-01-19 07:12:00,1.5506,1.55065,1.5505,1.5505,189299998.0
2006-01-19 07:13:00,1.55039,1.55054,1.55035,1.5504,376199999.0
2006-01-19 07:14:00,1.55034,1.55055,1.55034,1.55055,65600000.0
2006-01-19 07:15:00,1.55045,1.55053,1.55029,1.55048,357199997.0
2006-01-19 07:16:00,1.55031,1.5505,1.55031,1.55042,234000000.0
2006-01-19 07:17:00,1.5504,1.5504,1.5503,1.5503,118800001.0
2006-01-19 07:18:00,1.5503,1.55045,1.55025,1.5504,324299999.0
2006-01-19 07:19:00,1.55037,1.55037,1.55024,1.55024,22400000.0
2006-01-19 07:20:00,1.55033,1.55058,1.55033,1.55043,295500000.0
2006-01-19 07:21:00,1.55035,1.55045,1.55024,1.55028,274500005.0
2006-01-19 07:22:00,1.55035,1.55048,1.5502,1.55041,360600001.0
2006-01-19 07:23:00,1.55025,1.5504,1.55025,1.5504,48700000.0
2006-01-19 07:24:00,1.55045,1.55045,1.55024,1.55024,314700001.0
2006-01-19 07:25:00,1.55037,1.5504,1.55024,1.5503,311599996.0
2006-01-19 07:26:00,1.55045,1.55045,1.55011,1.55028,228500000.0
2006-01-19 07:27:00,1.55033,1.55047,1.55024,1.55042,164799998.0
2006-01-19 07:28:00,1.55042,1.55048,1.55026,1.55037,116600000.0
2006-01-19 07:29:00,1.55031,1.55045,1.55015,1.55032,299100006.0
2006-01-19 07:30:00,1.55031,1.55052,1.55029,1.55046,299800003.0
2006-01-19 07:31:00,1.55043,1.55043,1.55036,1.55036,10400000.0
2006-01-19 07:32:00,1.55045,1.55045,1.55021,1.55021,315600002.0
2006-01-19 07:33:00,1.5504,1.55045,1.55023,1.55038,225299998.0
2006-01-19 07:34:00,1.5503,1.55045,1.55023,1.5504,420400003.0
2006-01-19 07:35:00,1.55038,1.55045,1.55026,1.55038,229800000.0
2006-01-19 07:36:00,1.55032,1.55045,1.55032,1.55045,56500001.0
2006-01-19 07:37:00,1.55045,1.55045,1.5504,1.5504,50000000.0
2006-01-19 07:38:00,1.5503,1.5504,1.5503,1.5504,126199999.0
2006-01-19 07:39:00,1.55045,1.55045,1.55032,1.55032,128100000.0
2006-01-19 07:40:00,1.55024,1.55045,1.55024,1.55045,212000004.0
2006-01-19 07:41:00,1.5504,1.55062,1.55025,1.55055,298100006.0
2006-01-19 07:42:00,1.5506,1.55068,1.55045,1.55064,365300003.0
2006-01-19 07:43:00,1.5505,1.55065,1.55045,1.55065,344400006.0
2006-01-19 07:44:00,1.5505,1.55065,1.55047,1.55057,199000002.0
2006-01-19 07:45:00,1.55065,1.55065,1.5505,1.5505,283900000.0
2006-01-19 07:46:00,1.55065,1.55065,1.55052,1.55052,53600000.0
2006-01-19 07:47:00,1.5506,1.55065,1.55049,1.55052,324200000.0
2006-01-19 07:48:00,1.55053,1.55065,1.55045,1.5506,606800006.0
2006-01-19 07:49:00,1.55052,1.55065,1.55047,1.5505,199200004.0
2006-01-19 07:50:00,1.5505,1.5506,1.5505,1.5506,133000001.0
2006-01-19 07:51:00,1.55065,1.55068,1.55041,1.55041,228999999.0
2006-01-19 07:52:00,1.55045,1.55065,1.55045,1.5506,249299998.0
2006-01-19 07:53:00,1.55058,1.55058,1.55046,1.55046,76100001.0
2006-01-19 07:54:00,1.55031,1.55067,1.55031,1.55067,209600001.0
2006-01-19 07:55:00,1.5506,1.5506,1.5505,1.5505,51900000.0
2006-01-19 07:56:00,1.55068,1.55068,1.55061,1.55061,62300001.0
2006-01-19 07:57:00,1.5506,1.55065,1.5506,1.55065,81400000.0
2006-01-19 07:58:00,1.55068,1.55068,1.5505,1.55068,177300003.0
2006-01-19 07:59:00,1.55068,1.55075,1.5506,1.5507,275499998.0
2006-01-19 08:00:00,1.55045,1.55063,1.55043,1.55062,214399999.0
2006-01-19 08:01:00,1.5506,1.55065,1.55044,1.5506,395799999.0
2006-01-19 08:02:00,1.55065,1.55065,1.55037,1.55048,303399998.0
2006-01-19 08:03:00,1.55038,1.5506,1.55038,1.5506,90700002.0
2006-01-19 08:04:00,1.55058,1.55064,1.55048,1.55064,377799997.0
2006-01-19 08:05:00,1.55063,1.55072,1.55044,1.55059,381800000.0
2006-01-19 08:06:00,1.55068,1.55076,1.55049,1.55049,302199998.0
2006-01-19 08:07:00,1.55078,1.55084,1.55054,1.55076,299400001.0
2006-01-19 08:08:00,1.55077,1.5508,1.55065,1.55069,41600000.0
2006-01-19 08:09:00,1.55074,1.55079,1.55059,1.55067,199800000.0
2006-01-19 08:10:00,1.55046,1.55085,1.55046,1.5508,199800002.0
2006-01-19 08:11:00,1.55075,1.55086,1.55062,1.55075,247600000.0
2006-01-19 08:12:00,1.55065,1.55065,1.5505,1.5505,51900002.0
2006-01-19 08:13:00,1.55056,1.55082,1.55054,1.55082,212000002.0
2006-01-19 08:14:00,1.55078,1.55079,1.55048,1.55048,224200004.0
2006-01-19 08:15:00,1.55061,1.55067,1.55048,1.55057,45599999.0
2006-01-19 08:16:00,1.55054,1.55066,1.55038,1.55052,62800002.0
2006-01-19 08:17:00,1.5505,1.55065,1.5505,1.55065,71299999.0
2006-01-19 08:18:00,1.55072,1.55072,1.55065,1.55065,24000000.0
2006-01-19 08:19:00,1.55068,1.55075,1.55052,1.55075,305100004.0
2006-01-19 08:20:00,1.55075,1.55075,1.55054,1.5506,113400000.0
2006-01-19 08:21:00,1.55062,1.55078,1.55045,1.55071,119200000.0
2006-01-19 08:22:00,1.55077,1.55079,1.55058,1.55065,498699999.0
2006-01-19 08:23:00,1.55062,1.55079,1.55057,1.5506,215400006.0
2006-01-19 08:24:00,1.5508,1.5508,1.5505,1.5505,155799998.0
2006-01-19 08:25:00,1.55072,1.55072,1.55048,1.5505,295400000.0
2006-01-19 08:26:00,1.55075,1.55075,1.55054,1.5506,239600002.0
2006-01-19 08:27:00,1.55065,1.55082,1.55041,1.55082,243800001.0
2006-01-19 08:28:00,1.55069,1.55083,1.55053,1.55066,169100000.0
2006-01-19 08:29:00,1.55063,1.55075,1.55051,1.55054,197300002.0
2006-01-19 08:30:00,1.5506,1.5507,1.55044,1.55059,512500005.0
2006-01-19 08:31:00,1.55054,1.55078,1.55049,1.55063,279399998.0
2006-01-19 08:32:00,1.55062,1.55087,1.55062,1.55073,247600005.0
2006-01-19 08:33:00,1.55072,1.55091,1.55061,1.55087,240800001.0
2006-01-19 08:34:00,1.55078,1.55089,1.55075,1.55087,172700000.0
2006-01-19 08:35:00,1.55087,1.5509,1.55066,1.55077,403099999.0
2006-01-19 08:36:00,1.5508,1.55099,1.55068,1.55086,206200002.0
2006-01-19 08:37:00,1.55076,1.55093,1.55073,1.55093,219500000.0
2006-01-19 08:38:00,1.55088,1.5509,1.55077,1.55079,37900000.0
2006-01-19 08:39:00,1.55082,1.55083,1.55072,1.55078,50799999.0
2006-01-19 08:40:00,1.55055,1.55065,1.5505,1.55059,251200000.0
2006-01-19 08:41:00,1.55052,1.5506,1.55036,1.55045,303699994.0
2006-01-19 08:42:00,1.5505,1.55055,1.55032,1.55038,331600001.0
2006-01-19 08:43:00,1.55055,1.55072,1.55047,1.55066,162500000.0
2006-01-19 08:44:00,1.55067,1.55067,1.55056,1.55056,107100001.0
2006-01-19 08:45:00,1.55056,1.55066,1.55026,1.55054,359900006.0
2006-01-19 08:46:00,1.55044,1.55066,1.55044,1.55055,338499997.0
2006-01-19 08:47:00,1.55036,1.55055,1.55033,1.55039,418600004.0
2006-01-19 08:48:00,1.55037,1.55055,1.55021,1.55055,318000001.0
2006-01-19 08:49:00,1.55036,1.5506,1.55036,1.55052,240100002.0
2006-01-19 08:50:00,1.55053,1.55053,1.55029,1.55029,148800000.0
2006-01-19 08:51:00,1.55028,1.55037,1.55008,1.55021,261300000.0
2006-01-19 08:52:00,1.55033,1.55033,1.55026,1.55026,75200001.0
2006-01-19 08:53:00,1.55022,1.55042,1.55022,1.55042,147199998.0
2006-01-19 08:54:00,1.55032,1.55039,1.55017,1.55022,268600000.0
2006-01-19 08:55:00,1.55041,1.55046,1.55022,1.55034,301800003.0
2006-01-19 08:56:00,1.55018,1.55033,1.55005,1.55032,362099995.0
2006-01-19 08:57:00,1.55035,1.55035,1.55014,1.55014,59600000.0
2006-01-19 08:58:00,1.55011,1.55035,1.55011,1.55035,143700001.0
2006-01-19 08:59:00,1.55017,1.55029,1.55017,1.55029,32000000.0
2006-01-19 09:00:00,1.55018,1.55025,1.55006,1.55018,241900004.0
2006-01-19 09:01:00,1.55018,1.55025,1.55008,1.5501,241900000.0
2006-01-19 09:02:00,1.55009,1.55025,1.55009,1.55025,244400001.0
2006-01-19 09:03:00,1.55022,1.55026,1.5501,1.55021,238000003.0
2006-01-19 09:04:00,1.55008,1.55026,1.55008,1.55018,225800001.0
2006-01-19 09:05:00,1.55008,1.55018,1.55001,1.5501,358399996.0
2006-01-19 09:06:00,1.55009,1.55018,1.54999,1.55014,365300001.0
2006-01-19 09:07:00,1.5501,1.5501,1.54989,1.54989,197000001.0
2006-01-19 09:08:00,1.55,1.5501,1.55,1.5501,39900000.0
2006-01-19 09:09:00,1.55011,1.55018,1.54994,1.55006,280299997.0
2006-01-19 09:10:00,1.55038,1.55061,1.55037,1.55061,180699999.0
2006-01-19 09:11:00,1.55053,1.55076,1.55053,1.55063,230000000.0
2006-01-19 09:12:00,1.55067,1.55083,1.55065,1.55071,155600002.0
2006-01-19 09:13:00,1.55089,1.55126,1.55087,1.55126,400400002.0
2006-01-19 09:14:00,1.55143,1.55181,1.5514,1.55155,327899997.0
2006-01-19 09:15:00,1.55161,1.55172,1.55154,1.55158,257299998.0
2006-01-19 09:16:00,1.55166,1.55169,1.55157,1.55163,22700000.0
2006-01-19 09:17:00,1.5517,1.55179,1.55156,1.55156,213199997.0
2006-01-19 09:18:00,1.55176,1.5518,1.55161,1.55162,282000004.0
2006-01-19 09:19:00,1.55142,1.55158,1.55137,1.5515,292600000.0
2006-01-19 09:20:00,1.55152,1.55152,1.55128,1.55128,250100003.0
2006-01-19 09:21:00,1.55137,1.55143,1.55117,1.5513,89400000.0
2006-01-19 09:22:00,1.55122,1.55139,1.55122,1.55136,323100000.0
2006-01-19 09:23:00,1.55139,1.55139,1.55113,1.5512,257000000.0
2006-01-19 09:24:00,1.55127,1.5514,1.55115,1.5513,342100003.0
2006-01-19 09:25:00,1.55137,1.55137,1.55121,1.55127,234299999.0
2006-01-19 09:26:00,1.55138,1.55138,1.55115,1.55118,112600000.0
2006-01-19 09:27:00,1.5511,1.55115,1.55088,1.55096,422400002.0
2006-01-19 09:28:00,1.55081,1.55081,1.55042,1.55042,365899994.0
2006-01-19 09:29:00,1.55049,1.55073,1.55047,1.55063,361799998.0
2006-01-19 09:30:00,1.55056,1.55062,1.55054,1.55058,83899999.0
2006-01-19 09:31:00,1.55053,1.55071,1.55045,1.5505,198199999.0
2006-01-19 09:32:00,1.55058,1.55072,1.55042,1.55067,372299998.0
2006-01-19 09:33:00,1.55063,1.55072,1.55047,1.55061,229100001.0
2006-01-19 09:34:00,1.55065,1.55073,1.55059,1.55059,195600002.0
2006-01-19 09:35:00,1.55069,1.55106,1.55069,1.55106,190700003.0
2006-01-19 09:36:00,1.55097,1.55111,1.55086,1.55095,229500000.0
2006-01-19 09:37:00,1.55087,1.55104,1.55087,1.55104,46400000.0
2006-01-19 09:38:00,1.55097,1.55105,1.55073,1.551,300500000.0
2006-01-19 09:39:00,1.55105,1.55105,1.55091,1.55093,183499999.0
2006-01-19 09:40:00,1.5509,1.551,1.5509,1.551,32900000.0
2006-01-19 09:41:00,1.55093,1.55102,1.55081,1.55091,295800003.0
2006-01-19 09:42:00,1.55089,1.55112,1.55089,1.55102,254099998.0
2006-01-19 09:43:00,1.55095,1.55112,1.55083,1.55112,305000002.0
2006-01-19 09:44:00,1.5511,1.5512,1.5509,1.55097,380200004.0
2006-01-19 09:45:00,1.55101,1.55118,1.55095,1.55104,330299999.0
2006-01-19 09:46:00,1.5512,1.55148,1.5512,1.55135,338700004.0
2006-01-19 09:47:00,1.55154,1.55164,1.55141,1.55141,162199998.0
2006-01-19 09:48:00,1.55154,1.55154,1.55123,1.55135,483600003.0
2006-01-19 09:49:00,1.55137,1.55147,1.55125,1.55125,351500002.0
2006-01-19 09:50:00,1.55133,1.55143,1.55112,1.55143,349799997.0
2006-01-19 09:51:00,1.55145,1.55145,1.55131,1.55131,52800000.0
2006-01-19 09:52:00,1.55135,1.55151,1.55134,1.55134,199900000.0
2006-01-19 09:53:00,1.55137,1.55156,1.55137,1.55155,244499994.0
2006-01-19 09:54:00,1.5515,1.5515,1.55119,1.55119,392300001.0
2006-01-19 09:55:00,1.55128,1.55142,1.55097,1.55132,314900002.0
2006-01-19 09:56:00,1.55135,1.55137,1.55119,1.55125,312700004.0
2006-01-19 09:57:00,1.55143,1.55154,1.5514,1.55149,369000001.0
2006-01-19 09:58:00,1.55146,1.55147,1.55136,1.5514,74300002.0
2006-01-19 09:59:00,1.55128,1.55148,1.55123,1.5513,265200002.0
2006-01-19 10:00:00,1.55137,1.55154,1.55126,1.55136,380100009.0
2006-01-19 10:01:00,1.55147,1.55152,1.55128,1.55142,373000001.0
2006-01-19 10:02:00,1.55137,1.55149,1.55116,1.55131,327100003.0
2006-01-19 10:03:00,1.55134,1.55152,1.55134,1.55152,83600000.0
2006-01-19 10:04:00,1.55151,1.55151,1.55145,1.55145,57699999.0
2006-01-19 10:05:00,1.55133,1.55145,1.55125,1.55127,398600005.0
2006-01-19 10:06:00,1.55138,1.55138,1.55121,1.55133,250099994.0
2006-01-19 10:07:00,1.55143,1.55143,1.55115,1.55121,356200002.0
2006-01-19 10:08:00,1.55125,1.55135,1.55107,1.55128,428899998.0
2006-01-19 10:09:00,1.55112,1.55133,1.55104,1.55122,130200000.0
2006-01-19 10:10:00,1.55113,1.55127,1.55108,1.55116,337800000.0
2006-01-19 10:11:00,1.55115,1.5513,1.55106,1.5513,314400000.0
2006-01-19 10:12:00,1.55128,1.55132,1.55109,1.55109,122599998.0
2006-01-19 10:13:00,1.5513,1.55141,1.55111,1.55119,255599999.0
2006-01-19 10:14:00,1.55138,1.55138,1.55112,1.55126,431900007.0
2006-01-19 10:15:00,1.55131,1.55138,1.55117,1.55124,138200000.0
2006-01-19 10:16:00,1.55127,1.55132,1.55111,1.55118,353200001.0
2006-01-19 10:17:00,1.55134,1.55144,1.55119,1.55119,306300001.0
2006-01-19 10:18:00,1.55119,1.55126,1.55109,1.5511,317300000.0
2006-01-19 10:19:00,1.55124,1.5515,1.55124,1.5515,99899998.0
2006-01-19 10:20:00,1.55143,1.55149,1.55129,1.55148,369800000.0
2006-01-19 10:21:00,1.55142,1.55161,1.55126,1.55146,295000002.0
2006-01-19 10:22:00,1.55177,1.55193,1.55171,1.55188,225400003.0
2006-01-19 10:23:00,1.55192,1.55198,1.55182,1.55193,301200003.0
2006-01-19 10:24:00,1.55198,1.55199,1.55182,1.55193,483499998.0
2006-01-19 10:25:00,1.55194,1.55213,1.55181,1.55199,539200000.0
2006-01-19 10:26:00,1.55215,1.55229,1.55209,1.55226,317900004.0
2006-01-19 10:27:00,1.55216,1.55261,1.55216,1.55261,347799995.0
2006-01-19 10:28:00,1.55265,1.55279,1.55255,1.55255,359399998.0
2006-01-19 10:29:00,1.55272,1.55279,1.55249,1.55249,229800001.0
2006-01-19 10:30:00,1.55219,1.55235,1.55206,1.55233,337200001.0
2006-01-19 10:31:00,1.55226,1.55238,1.55215,1.55229,285599996.0
2006-01-19 10:32:00,1.55233,1.55245,1.55221,1.55221,257900005.0
2006-01-19 10:33:00,1.55235,1.55249,1.55223,1.55239,329100001.0
2006-01-19 10:34:00,1.55244,1.55269,1.55244,1.55258,219000001.0
2006-01-19 10:35:00,1.55253,1.55263,1.55231,1.55231,253199998.0
2006-01-19 10:36:00,1.55246,1.55246,1.55235,1.55239,127399998.0
2006-01-19 10:37:00,1.55243,1.5525,1.5523,1.55234,214500002.0
2006-01-19 10:38:00,1.55238,1.55243,1.55223,1.55223,364099997.0
2006-01-19 10:39:00,1.5523,1.55235,1.55217,1.55223,304700001.0
2006-01-19 10:40:00,1.55217,1.55226,1.55204,1.55217,158300001.0
2006-01-19 10:41:00,1.55212,1.55226,1.55199,1.55214,361300001.0
2006-01-19 10:42:00,1.55195,1.55215,1.55195,1.55215,163500000.0
2006-01-19 10:43:00,1.55219,1.55233,1.55187,1.55233,525600006.0
2006-01-19 10:44:00,1.5523,1.55244,1.55219,1.55239,184600004.0
2006-01-19 10:45:00,1.55242,1.55242,1.55226,1.55226,194399998.0
2006-01-19 10:46:00,1.5522,1.55238,1.55216,1.55237,236899999.0
2006-01-19 10:47:00,1.55231,1.55231,1.55205,1.55205,235200004.0
2006-01-19 10:48:00,1.55213,1.55227,1.5521,1.55211,180999998.0
2006-01-19 10:49:00,1.55216,1.55228,1.55207,1.55218,265700000.0
2006-01-19 10:50:00,1.55217,1.55223,1.55196,1.55223,305499997.0
2006-01-19 10:51:00,1.55192,1.55229,1.55192,1.55224,329499999.0
2006-01-19 10:52:00,1.55208,1.55225,1.552,1.55218,275200002.0
2006-01-19 10:53:00,1.55225,1.55228,1.55212,1.55221,136600001.0
2006-01-19 10:54:00,1.55208,1.55225,1.55205,1.5522,311500003.0
2006-01-19 10:55:00,1.552,1.55225,1.552,1.55212,404000005.0
2006-01-19 10:56:00,1.55208,1.55223,1.55192,1.55223,292200000.0
2006-01-19 10:57:00,1.5522,1.55225,1.55204,1.55219,301199999.0
2006-01-19 10:58:00,1.55218,1.55222,1.55205,1.55205,315199998.0
2006-01-19 10:59:00,1.55217,1.55218,1.55172,1.55172,155299999.0
2006-01-19 11:00:00,1.55172,1.5519,1.55167,1.55169,295299993.0
2006-01-19 11:01:00,1.5519,1.55197,1.55176,1.55197,163300000.0
2006-01-19 11:02:00,1.552,1.55206,1.55193,1.55195,60300000.0
2006-01-19 11:03:00,1.55203,1.55216,1.55196,1.55207,289500000.0
2006-01-19 11:04:00,1.55207,1.55225,1.55189,1.55218,473400004.0
2006-01-19 11:05:00,1.55207,1.5522,1.55204,1.55218,249199999.0
2006-01-19 11:06:00,1.5521,1.55228,1.55199,1.55212,324600004.0
2006-01-19 11:07:00,1.55207,1.55213,1.55186,1.55202,301799999.0
2006-01-19 11:08:00,1.55193,1.55215,1.55193,1.55193,405700001.0
2006-01-19 11:09:00,1.55202,1.55208,1.5519,1.55197,182099997.0
2006-01-19 11:10:00,1.55192,1.55197,1.55176,1.55176,292799998.0
2006-01-19 11:11:00,1.55195,1.55195,1.55182,1.55182,60400000.0
2006-01-19 11:12:00,1.55182,1.55195,1.55177,1.5519,303600002.0
2006-01-19 11:13:00,1.5519,1.55195,1.55172,1.55189,159799998.0
2006-01-19 11:14:00,1.55179,1.55194,1.55176,1.55194,401100005.0
2006-01-19 11:15:00,1.55187,1.55192,1.55166,1.55184,200999999.0
2006-01-19 11:16:00,1.55177,1.55188,1.55169,1.55173,236400002.0
2006-01-19 11:17:00,1.55165,1.55191,1.55165,1.55186,298900000.0
2006-01-19 11:18:00,1.5519,1.55195,1.5518,1.55188,281200000.0
2006-01-19 11:19:00,1.5519,1.55195,1.55177,1.55189,281099997.0
2006-01-19 11:20:00,1.55195,1.55195,1.55177,1.5518,385000009.0
2006-01-19 11:21:00,1.55198,1.55217,1.55196,1.55209,230399998.0
2006-01-19 11:22:00,1.55202,1.55204,1.55176,1.55176,149199998.0
2006-01-19 11:23:00,1.55186,1.5521,1.55186,1.55203,353299997.0
2006-01-19 11:24:00,1.55188,1.55209,1.55188,1.55208,432200002.0
2006-01-19 11:25:00,1.55211,1.55223,1.55185,1.55214,253700003.0
2006-01-19 11:26:00,1.55218,1.55223,1.55208,1.55216,149700000.0
2006-01-19 11:27:00,1.55218,1.55224,1.55207,1.55218,237200000.0
2006-01-19 11:28:00,1.55207,1.55225,1.55207,1.5522,230499999.0
2006-01-19 11:29:00,1.5521,1.55225,1.55205,1.55218,406500005.0
2006-01-19 11:30:00,1.55217,1.55219,1.55197,1.55197,248700002.0
2006-01-19 11:31:00,1.55206,1.55206,1.55184,1.55184,278900000.0
2006-01-19 11:32:00,1.55193,1.55204,1.55179,1.552,345499996.0
2006-01-19 11:33:00,1.55202,1.55213,1.55193,1.55213,479799996.0
2006-01-19 11:34:00,1.552,1.55215,1.55189,1.5521,409799998.0
2006-01-19 11:35:00,1.55197,1.55213,1.55188,1.552,366700002.0
2006-01-19 11:36:00,1.55203,1.55211,1.5519,1.5521,337099999.0
2006-01-19 11:37:00,1.55194,1.5521,1.5519,1.552,289100000.0
2006-01-19 11:38:00,1.55205,1.55205,1.5519,1.55198,175800003.0
2006-01-19 11:39:00,1.55193,1.55207,1.55186,1.55194,487100007.0
2006-01-19 11:40:00,1.55184,1.55202,1.55169,1.55192,321800002.0
2006-01-19 11:41:00,1.55202,1.55209,1.55183,1.55201,413199997.0
2006-01-19 11:42:00,1.55178,1.55212,1.55178,1.55212,282800000.0
2006-01-19 11:43:00,1.55208,1.55218,1.55195,1.55207,357900000.0
2006-01-19 11:44:00,1.55217,1.55218,1.55197,1.55205,263100001.0
2006-01-19 11:45:00,1.55206,1.55222,1.55201,1.55218,346600006.0
2006-01-19 11:46:00,1.55223,1.55231,1.55206,1.55219,373400000.0
2006-01-19 11:47:00,1.5523,1.55233,1.55207,1.55215,483300003.0
2006-01-19 11:48:00,1.55216,1.55225,1.55199,1.55205,269200002.0
2006-01-19 11:49:00,1.55197,1.55231,1.55197,1.55223,389400001.0
2006-01-19 11:50:00,1.5523,1.5524,1.5522,1.55231,557099999.0
2006-01-19 11:51:00,1.5524,1.55247,1.55217,1.55229,553500004.0
2006-01-19 11:52:00,1.55235,1.55245,1.55219,1.55238,331100003.0
2006-01-19 11:53:00,1.55238,1.55254,1.55238,1.55247,353899997.0
2006-01-19 11:54:00,1.55248,1.55253,1.55227,1.55227,300500001.0
2006-01-19 11:55:00,1.55212,1.55246,1.55212,1.5524,351700000.0
2006-01-19 11:56:00,1.5524,1.55247,1.5523,1.55237,254000005.0
2006-01-19 11:57:00,1.55228,1.55242,1.55215,1.55234,254900001.0
2006-01-19 11:58:00,1.55236,1.55244,1.55217,1.55232,291300005.0
2006-01-19 11:59:00,1.55226,1.55248,1.55224,1.5524,324500002.0
2006-01-19 12:00:00,1.55248,1.55253,1.55224,1.55224,341300003.0
2006-01-19 12:01:00,1.55235,1.55253,1.55223,1.55229,243000003.0
2006-01-19 12:02:00,1.55237,1.55247,1.5522,1.55238,361100002.0
2006-01-19 12:03:00,1.55231,1.55241,1.55212,1.55237,246000001.0
2006-01-19 12:04:00,1.5523,1.55233,1.55211,1.55211,297200005.0
2006-01-19 12:05:00,1.55237,1.55242,1.5522,1.5522,187100000.0
2006-01-19 12:06:00,1.55232,1.55235,1.55196,1.55221,308699998.0
2006-01-19 12:07:00,1.5523,1.5523,1.55194,1.55194,220900001.0
2006-01-19 12:08:00,1.55212,1.55212,1.55186,1.55187,283000000.0
2006-01-19 12:09:00,1.55201,1.55208,1.55189,1.55195,184199999.0
2006-01-19 12:10:00,1.55194,1.55203,1.55167,1.55184,273999998.0
2006-01-19 12:11:00,1.55189,1.55192,1.55165,1.55179,409599998.0
2006-01-19 12:12:00,1.55182,1.552,1.5518,1.5519,280099999.0
2006-01-19 12:13:00,1.55188,1.55204,1.5518,1.55192,296900001.0
2006-01-19 12:14:00,1.55193,1.55193,1.55174,1.55174,152600001.0
2006-01-19 12:15:00,1.55184,1.55192,1.55176,1.55188,355500006.0
2006-01-19 12:16:00,1.55164,1.55191,1.55164,1.55187,213300002.0
2006-01-19 12:17:00,1.55182,1.5519,1.55169,1.55184,203500002.0
2006-01-19 12:18:00,1.55168,1.55179,1.55148,1.5516,213500003.0
2006-01-19 12:19:00,1.55162,1.5517,1.55143,1.5516,284000000.0
2006-01-19 12:20:00,1.55157,1.55172,1.55153,1.55155,177499998.0
2006-01-19 12:21:00,1.55159,1.55171,1.55149,1.55161,31600000.0
2006-01-19 12:22:00,1.5517,1.55175,1.55155,1.55168,444400003.0
2006-01-19 12:23:00,1.55176,1.55185,1.55162,1.55169,333200002.0
2006-01-19 12:24:00,1.55188,1.55193,1.55176,1.55186,252500003.0
2006-01-19 12:25:00,1.55192,1.55193,1.55167,1.55177,450399996.0
2006-01-19 12:26:00,1.55172,1.55189,1.55167,1.55171,327899998.0
2006-01-19 12:27:00,1.55182,1.55182,1.55161,1.55166,340900000.0
2006-01-19 12:28:00,1.55171,1.55189,1.55156,1.55172,134199998.0
2006-01-19 12:29:00,1.55174,1.55192,1.55166,1.55178,310700000.0
2006-01-19 12:30:00,1.55176,1.55177,1.55157,1.55164,370100000.0
2006-01-19 12:31:00,1.55174,1.55183,1.55158,1.55177,90900000.0
2006-01-19 12:32:00,1.55178,1.55185,1.55167,1.55168,348699998.0
2006-01-19 12:33:00,1.5517,1.55183,1.55163,1.55176,192899997.0
2006-01-19 12:34:00,1.55165,1.55177,1.55165,1.55173,57500000.0
2006-01-19 12:35:00,1.55182,1.55183,1.55173,1.55173,105600003.0
2006-01-19 12:36:00,1.55195,1.55196,1.5517,1.55184,485999999.0
2006-01-19 12:37:00,1.55199,1.55219,1.55185,1.55208,394500000.0
2006-01-19 12:38:00,1.5521,1.55221,1.55198,1.55198,327699999.0
2006-01-19 12:39:00,1.55208,1.5521,1.55191,1.55208,366999998.0
2006-01-19 12:40:00,1.55205,1.55205,1.55176,1.55185,261800001.0
2006-01-19 12:41:00,1.55191,1.55208,1.55181,1.55195,354500005.0
2006-01-19 12:42:00,1.55197,1.55215,1.55196,1.55208,336399999.0
2006-01-19 12:43:00,1.55215,1.55222,1.55201,1.55205,374800004.0
2006-01-19 12:44:00,1.55199,1.55221,1.55197,1.55214,320000002.0
2006-01-19 12:45:00,1.55204,1.55222,1.55204,1.55218,286599999.0
2006-01-19 12:46:00,1.5522,1.55232,1.55201,1.55215,331900007.0
2006-01-19 12:47:00,1.55214,1.55225,1.552,1.55217,286400002.0
2006-01-19 12:48:00,1.55197,1.55225,1.55197,1.55225,214200002.0
2006-01-19 12:49:00,1.5522,1.55231,1.55214,1.55224,78800001.0
2006-01-19 12:50:00,1.55214,1.55232,1.55204,1.55218,266600000.0
2006-01-19 12:51:00,1.55216,1.55223,1.55208,1.55208,179200000.0
2006-01-19 12:52:00,1.5517,1.55215,1.5517,1.5521,526000002.0
2006-01-19 12:53:00,1.5521,1.55222,1.55187,1.55211,395700001.0
2006-01-19 12:54:00,1.55218,1.55219,1.55203,1.55208,167799999.0
2006-01-19 12:55:00,1.55213,1.55218,1.55205,1.55205,146900000.0
2006-01-19 12:56:00,1.55195,1.55211,1.55179,1.55199,255099998.0
2006-01-19 12:57:00,1.55193,1.55206,1.55181,1.55198,359100003.0
2006-01-19 12:58:00,1.55198,1.55209,1.55184,1.55191,265700005.0
2006-01-19 12:59:00,1.55205,1.55215,1.55192,1.552,244800003.0
2006-01-19 13:00:00,1.55203,1.55221,1.55203,1.55212,297500005.0
2006-01-19 13:01:00,1.55215,1.55222,1.55205,1.55207,279399998.0
2006-01-19 13:02:00,1.55211,1.5522,1.55189,1.55203,299899998.0
2006-01-19 13:03:00,1.55196,1.55219,1.55196,1.55217,283000003.0
2006-01-19 13:04:00,1.5522,1.5522,1.55189,1.55202,291199999.0
2006-01-19 13:05:00,1.55223,1.55234,1.55214,1.5522,142700000.0
2006-01-19 13:06:00,1.55226,1.5527,1.5522,1.55254,222199998.0
2006-01-19 13:07:00,1.55275,1.55275,1.55252,1.55252,184200000.0
2006-01-19 13:08:00,1.55273,1.55273,1.55248,1.5525,224899998.0
2006-01-19 13:09:00,1.55274,1.55282,1.55257,1.55282,284600001.0
2006-01-19 13:10:00,1.55273,1.55285,1.55262,1.55266,159800001.0
2006-01-19 13:11:00,1.55266,1.55279,1.55257,1.55269,290599999.0
2006-01-19 13:12:00,1.55268,1.55268,1.55243,1.55247,192500000.0
2006-01-19 13:13:00,1.5525,1.55267,1.55249,1.5525,197700000.0
2006-01-19 13:14:00,1.55262,1.55268,1.55246,1.55256,270000000.0
2006-01-19 13:15:00,1.55275,1.55279,1.55257,1.55257,269799997.0
2006-01-19 13:16:00,1.55249,1.55261,1.55242,1.5526,406799995.0
2006-01-19 13:17:00,1.55264,1.55271,1.55257,1.55263,23900000.0
2006-01-19 13:18:00,1.55267,1.5529,1.55256,1.55271,351500008.0
2006-01-19 13:19:00,1.553,1.55303,1.55281,1.55303,247599999.0
2006-01-19 13:20:00,1.55292,1.553,1.5528,1.55289,160900004.0
2006-01-19 13:21:00,1.55293,1.55307,1.55279,1.55291,323799999.0
2006-01-19 13:22:00,1.55303,1.55303,1.55282,1.5529,403600000.0
2006-01-19 13:23:00,1.55296,1.55308,1.55281,1.55295,264200003.0
2006-01-19 13:24:00,1.55282,1.55311,1.55282,1.55311,331599997.0
2006-01-19 13:25:00,1.55311,1.55311,1.55276,1.55298,420100001.0
2006-01-19 13:26:00,1.55299,1.55301,1.55272,1.55272,285000001.0
2006-01-19 13:27:00,1.55295,1.55305,1.55283,1.5529,300000002.0
2006-01-19 13:28:00,1.55292,1.55304,1.55277,1.55296,249400003.0
2006-01-19 13:29:00,1.55297,1.55308,1.55284,1.55297,225100005.0
2006-01-19 13:30:00,1.55302,1.55319,1.55294,1.55309,428400001.0
2006-01-19 13:31:00,1.55315,1.55331,1.55306,1.55312,281700000.0
2006-01-19 13:32:00,1.55308,1.55321,1.55305,1.55318,277300004.0
2006-01-19 13:33:00,1.55315,1.55327,1.55307,1.5532,302599991.0
2006-01-19 13:34:00,1.55311,1.55329,1.55303,1.5532,490999999.0
2006-01-19 13:35:00,1.55322,1.55333,1.55309,1.55309,415000000.0
2006-01-19 13:36:00,1.5532,1.55334,1.5531,1.5531,313600001.0
2006-01-19 13:37:00,1.55325,1.55338,1.55307,1.55313,250700000.0
2006-01-19 13:38:00,1.55314,1.5533,1.55308,1.55327,369800000.0
2006-01-19 13:39:00,1.55319,1.55319,1.55289,1.55291,209800000.0
2006-01-19 13:40:00,1.55297,1.55311,1.55287,1.55299,325900000.0
2006-01-19 13:41:00,1.55282,1.55296,1.55268,1.55284,248199998.0
2006-01-19 13:42:00,1.55293,1.55312,1.55287,1.55299,363699999.0
2006-01-19 13:43:00,1.55295,1.55302,1.55281,1.55294,224500001.0
2006-01-19 13:44:00,1.55292,1.55305,1.55283,1.55302,316600002.0
2006-01-19 13:45:00,1.55298,1.55301,1.55272,1.55298,266800002.0
2006-01-19 13:46:00,1.55298,1.55305,1.55287,1.55303,354099994.0
2006-01-19 13:47:00,1.55286,1.55301,1.55276,1.55291,354500004.0
2006-01-19 13:48:00,1.55306,1.55314,1.55281,1.55294,298800001.0
2006-01-19 13:49:00,1.55286,1.55311,1.55286,1.55306,248500002.0
2006-01-19 13:50:00,1.55291,1.55313,1.55285,1.55308,261499997.0
2006-01-19 13:51:00,1.55307,1.55323,1.55295,1.55301,329899995.0
2006-01-19 13:52:00,1.553,1.55322,1.553,1.55303,151700000.0
2006-01-19 13:53:00,1.55322,1.55332,1.55316,1.55316,161400002.0
2006-01-19 13:54:00,1.55337,1.55343,1.55315,1.55335,382900004.0
2006-01-19 13:55:00,1.55337,1.55343,1.55322,1.5533,293599997.0
2006-01-19 13:56:00,1.55337,1.55343,1.55316,1.55335,419900002.0
2006-01-19 13:57:00,1.55338,1.55343,1.55323,1.55323,286199994.0
2006-01-19 13:58:00,1.55329,1.55337,1.55318,1.55325,97500002.0
2006-01-19 13:59:00,1.55316,1.5535,1.55316,1.55346,361800001.0
2006-01-19 14:00:00,1.55341,1.55341,1.55327,1.55327,30400000.0
2006-01-19 14:01:00,1.55312,1.55335,1.55312,1.55325,438300004.0
2006-01-19 14:02:00,1.55335,1.55337,1.55321,1.5533,389000002.0
2006-01-19 14:03:00,1.55291,1.55335,1.55291,1.5533,242399996.0
2006-01-19 14:04:00,1.55329,1.55337,1.55316,1.55325,224399998.0
2006-01-19 14:05:00,1.55342,1.5535,1.55328,1.55332,273300001.0
2006-01-19 14:06:00,1.5534,1.55354,1.55324,1.55352,379999996.0
2006-01-19 14:07:00,1.55343,1.55345,1.55325,1.55329,335900006.0
2006-01-19 14:08:00,1.55336,1.55347,1.55319,1.55332,211199995.0
2006-01-19 14:09:00,1.55345,1.55363,1.5534,1.5535,276100003.0
2006-01-19 14:10:00,1.55343,1.55361,1.55343,1.55357,309399999.0
2006-01-19 14:11:00,1.55348,1.55368,1.55348,1.5536,365100004.0
2006-01-19 14:12:00,1.55357,1.55369,1.55341,1.55343,387100004.0
2006-01-19 14:13:00,1.55361,1.55366,1.55342,1.55358,302399999.0
2006-01-19 14:14:00,1.55358,1.55361,1.55333,1.55333,239800000.0
2006-01-19 14:15:00,1.55346,1.55346,1.55335,1.55335,114299997.0
2006-01-19 14:16:00,1.55324,1.55343,1.55324,1.55326,104500001.0
2006-01-19 14:17:00,1.55323,1.5534,1.55316,1.55327,272200005.0
2006-01-19 14:18:00,1.55329,1.55333,1.55311,1.55318,253100004.0
2006-01-19 14:19:00,1.55333,1.55333,1.55309,1.55311,266700003.0
2006-01-19 14:20:00,1.5531,1.55324,1.55297,1.55312,361900003.0
2006-01-19 14:21:00,1.5531,1.55329,1.553,1.553,314800002.0
2006-01-19 14:22:00,1.55312,1.55324,1.55298,1.55302,334800001.0
2006-01-19 14:23:00,1.55308,1.55315,1.55294,1.55307,249500002.0
2006-01-19 14:24:00,1.55307,1.5533,1.55303,1.55325,389999997.0
2006-01-19 14:25:00,1.55327,1.55338,1.55308,1.55319,291800000.0
2006-01-19 14:26:00,1.55312,1.55322,1.55295,1.55313,330099997.0
2006-01-19 14:27:00,1.55306,1.55331,1.55297,1.55327,304500005.0
2006-01-19 14:28:00,1.55313,1.55324,1.55295,1.55305,247400002.0
2006-01-19 14:29:00,1.5532,1.55325,1.55301,1.55318,334899998.0
2006-01-19 14:30:00,1.55322,1.55322,1.55296,1.55296,330500000.0
2006-01-19 14:31:00,1.5532,1.5532,1.55296,1.55296,209200003.0
2006-01-19 14:32:00,1.55317,1.55328,1.55304,1.55322,302699997.0
2006-01-19 14:33:00,1.55308,1.55323,1.55306,1.55323,344799994.0
2006-01-19 14:34:00,1.55303,1.55322,1.55299,1.55312,201100002.0
2006-01-19 14:35:00,1.55312,1.55326,1.55289,1.55289,448699998.0
2006-01-19 14:36:00,1.55309,1.55328,1.55309,1.5532,184300001.0
2006-01-19 14:37:00,1.55319,1.55348,1.55311,1.55331,213999999.0
2006-01-19 14:38:00,1.55347,1.55361,1.55343,1.55357,282099997.0
2006-01-19 14:39:00,1.55344,1.55352,1.55332,1.55332,212399999.0
2006-01-19 14:40:00,1.55336,1.55339,1.55314,1.55324,221800000.0
2006-01-19 14:41:00,1.55322,1.55329,1.55314,1.55326,66100000.0
2006-01-19 14:42:00,1.55326,1.55333,1.55304,1.55333,385200002.0
2006-01-19 14:43:00,1.5532,1.55339,1.55315,1.55337,288000002.0
2006-01-19 14:44:00,1.55327,1.55344,1.55316,1.55329,346400002.0
2006-01-19 14:45:00,1.55334,1.5534,1.55317,1.55325,234799997.0
2006-01-19 14:46:00,1.55328,1.55332,1.55318,1.55326,17400000.0
2006-01-19 14:47:00,1.55329,1.55333,1.55311,1.55322,280599999.0
2006-01-19 14:48:00,1.55298,1.55323,1.55297,1.55311,185200002.0
2006-01-19 14:49:00,1.55304,1.55322,1.55297,1.55301,200599997.0
2006-01-19 14:50:00,1.5532,1.55327,1.55307,1.55325,354399996.0
2006-01-19 14:51:00,1.55322,1.55322,1.55288,1.55307,296800003.0
2006-01-19 14:52:00,1.55322,1.55322,1.55308,1.55311,190000004.0
2006-01-19 14:53:00,1.55318,1.55322,1.55299,1.55299,453299999.0
2006-01-19 14:54:00,1.5531,1.55318,1.55294,1.55307,115800003.0
2006-01-19 14:55:00,1.55289,1.55319,1.55289,1.5531,108699999.0
2006-01-19 14:56:00,1.55319,1.55324,1.55305,1.55307,403999993.0
2006-01-19 14:57:00,1.55311,1.55329,1.55311,1.55327,383399998.0
2006-01-19 14:58:00,1.5533,1.55344,1.55312,1.55319,342100000.0
2006-01-19 14:59:00,1.55303,1.55329,1.55303,1.55327,246699999.0
2006-01-19 15:00:00,1.55326,1.55335,1.55319,1.55335,222000002.0
2006-01-19 15:01:00,1.55338,1.55343,1.55312,1.55312,452100000.0
2006-01-19 15:02:00,1.55333,1.55333,1.55314,1.55314,168700003.0
2006-01-19 15:03:00,1.55314,1.55333,1.55314,1.5533,270599997.0
2006-01-19 15:04:00,1.5533,1.5533,1.55312,1.55319,200800002.0
2006-01-19 15:05:00,1.55316,1.55329,1.55292,1.55323,265100004.0
2006-01-19 15:06:00,1.55302,1.55331,1.55302,1.55331,136500000.0
2006-01-19 15:07:00,1.55322,1.55338,1.55312,1.55334,209000000.0
2006-01-19 15:08:00,1.55325,1.55342,1.55303,1.55317,296100001.0
2006-01-19 15:09:00,1.55334,1.55334,1.55317,1.55317,147099998.0
2006-01-19 15:10:00,1.5533,1.55337,1.55307,1.55328,330100005.0
2006-01-19 15:11:00,1.55327,1.55344,1.55327,1.55344,250599999.0
2006-01-19 15:12:00,1.55334,1.55342,1.55322,1.55331,135500002.0
2006-01-19 15:13:00,1.55337,1.55343,1.55333,1.55343,70299998.0
2006-01-19 15:14:00,1.55348,1.55352,1.55329,1.5534,134300001.0
2006-01-19 15:15:00,1.55357,1.55372,1.55342,1.55342,383999999.0
2006-01-19 15:16:00,1.5537,1.55391,1.5537,1.55381,193200001.0
2006-01-19 15:17:00,1.554,1.55409,1.55377,1.55403,314600003.0
2006-01-19 15:18:00,1.55377,1.55393,1.55353,1.55374,250200000.0
2006-01-19 15:19:00,1.55385,1.55409,1.55385,1.55409,239099998.0
2006-01-19 15:20:00,1.55408,1.55416,1.55388,1.55388,294599998.0
2006-01-19 15:21:00,1.55358,1.55391,1.55356,1.55391,202800000.0
2006-01-19 15:22:00,1.55387,1.55406,1.55379,1.55391,199499999.0
2006-01-19 15:23:00,1.55382,1.55387,1.55347,1.55347,202199994.0
2006-01-19 15:24:00,1.55368,1.55368,1.55352,1.55352,133100002.0
2006-01-19 15:25:00,1.55353,1.55362,1.55334,1.55347,356100002.0
2006-01-19 15:26:00,1.55346,1.55346,1.55335,1.55335,119800002.0
2006-01-19 15:27:00,1.55336,1.55343,1.55328,1.55334,186099999.0
2006-01-19 15:28:00,1.55323,1.5534,1.55314,1.55322,302400002.0
2006-01-19 15:29:00,1.55334,1.55355,1.55323,1.55345,607000006.0
2006-01-19 15:30:00,1.55336,1.55339,1.55305,1.55326,330600000.0
2006-01-19 15:31:00,1.5531,1.55334,1.5531,1.55326,251000001.0
2006-01-19 15:32:00,1.55311,1.55331,1.5531,1.55315,354800004.0
2006-01-19 15:33:00,1.55337,1.55337,1.55311,1.55327,285700001.0
2006-01-19 15:34:00,1.55331,1.55331,1.55283,1.55283,200300003.0
2006-01-19 15:35:00,1.55306,1.55308,1.55283,1.55288,294400001.0
2006-01-19 15:36:00,1.55287,1.55299,1.55274,1.55278,148100001.0
2006-01-19 15:37:00,1.55283,1.55291,1.55264,1.55264,297900003.0
2006-01-19 15:38:00,1.55284,1.55294,1.55268,1.55268,207800003.0
2006-01-19 15:39:00,1.55268,1.55277,1.55249,1.55255,407500004.0
2006-01-19 15:40:00,1.55266,1.553,1.55266,1.553,214000000.0
2006-01-19 15:41:00,1.55294,1.55312,1.55285,1.55312,230699999.0
2006-01-19 15:42:00,1.55299,1.55313,1.55289,1.55313,239200000.0
2006-01-19 15:43:00,1.55308,1.55312,1.55298,1.55302,242200002.0
2006-01-19 15:44:00,1.553,1.55319,1.55293,1.55311,94100001.0
2006-01-19 15:45:00,1.55317,1.5534,1.55313,1.55325,199400000.0
2006-01-19 15:46:00,1.55303,1.55336,1.55303,1.5533,320300002.0
2006-01-19 15:47:00,1.55339,1.55366,1.55337,1.55352,439500000.0
2006-01-19 15:48:00,1.55362,1.55372,1.55347,1.55353,282800000.0
2006-01-19 15:49:00,1.55359,1.55376,1.55348,1.55368,307700006.0
2006-01-19 15:50:00,1.55372,1.55379,1.55358,1.55363,294899999.0
2006-01-19 15:51:00,1.55369,1.55377,1.55352,1.55352,239899999.0
2006-01-19 15:52:00,1.55356,1.55378,1.55356,1.55375,183699998.0
2006-01-19 15:53:00,1.55369,1.55381,1.55352,1.55366,156000001.0
2006-01-19 15:54:00,1.55368,1.55373,1.55346,1.55365,242399999.0
2006-01-19 15:55:00,1.55359,1.55373,1.55345,1.5536,304900003.0
2006-01-19 15:56:00,1.55372,1.55381,1.55357,1.55371,519899994.0
2006-01-19 15:57:00,1.55367,1.55373,1.55355,1.55355,205400000.0
2006-01-19 15:58:00,1.55358,1.5537,1.55352,1.55362,308000001.0
2006-01-19 15:59:00,1.55348,1.5537,1.55348,1.55351,190699998.0
2006-01-19 16:00:00,1.55344,1.5537,1.55344,1.55367,440399995.0
2006-01-19 16:01:00,1.55335,1.55376,1.55335,1.55373,320400000.0
2006-01-19 16:02:00,1.55366,1.55387,1.55352,1.55381,357700003.0
2006-01-19 16:03:00,1.55378,1.55386,1.55352,1.5538,339499998.0
2006-01-19 16:04:00,1.55367,1.55375,1.55354,1.55366,267500003.0
2006-01-19 16:05:00,1.55373,1.55378,1.55356,1.55364,221700008.0
2006-01-19 16:06:00,1.5535,1.55375,1.5535,1.55375,318700004.0
2006-01-19 16:07:00,1.55351,1.55367,1.55341,1.55367,234099998.0
2006-01-19 16:08:00,1.55372,1.55383,1.55365,1.55375,201400001.0
2006-01-19 16:09:00,1.55373,1.55381,1.55367,1.55374,103000002.0
2006-01-19 16:10:00,1.55377,1.55393,1.55366,1.55393,249700002.0
2006-01-19 16:11:00,1.55393,1.554,1.5537,1.55385,210199998.0
2006-01-19 16:12:00,1.55384,1.55384,1.55348,1.55357,128300003.0
2006-01-19 16:13:00,1.55342,1.55359,1.55324,1.55343,172400000.0
2006-01-19 16:14:00,1.5536,1.55377,1.55343,1.55362,457699999.0
2006-01-19 16:15:00,1.55323,1.55366,1.55323,1.55363,267500001.0
2006-01-19 16:16:00,1.5536,1.55365,1.55345,1.55345,469199998.0
2006-01-19 16:17:00,1.55352,1.55361,1.55338,1.55352,194100002.0
2006-01-19 16:18:00,1.55365,1.55365,1.55347,1.55357,179400001.0
2006-01-19 16:19:00,1.55349,1.55362,1.55339,1.55352,338699999.0
2006-01-19 16:20:00,1.55348,1.5536,1.55343,1.55357,249000000.0
2006-01-19 16:21:00,1.55352,1.55359,1.55344,1.55354,36000000.0
2006-01-19 16:22:00,1.55351,1.55351,1.55328,1.55335,241000003.0
2006-01-19 16:23:00,1.5535,1.55357,1.55334,1.55334,304300001.0
2006-01-19 16:24:00,1.55332,1.55355,1.55332,1.5535,445699997.0
2006-01-19 16:25:00,1.55337,1.55347,1.55333,1.55336,287200000.0
2006-01-19 16:26:00,1.55319,1.55337,1.55301,1.55324,166300000.0
2006-01-19 16:27:00,1.55321,1.55326,1.55301,1.55302,362600000.0
2006-01-19 16:28:00,1.55309,1.55329,1.55298,1.55311,203000004.0
2006-01-19 16:29:00,1.55328,1.55346,1.55318,1.55339,80200000.0
2006-01-19 16:30:00,1.55328,1.55349,1.55313,1.55341,318899999.0
2006-01-19 16:31:00,1.55332,1.55352,1.55321,1.55351,407299996.0
2006-01-19 16:32:00,1.55337,1.55361,1.55335,1.55343,325899996.0
2006-01-19 16:33:00,1.55355,1.55357,1.55333,1.55333,203700001.0
2006-01-19 16:34:00,1.55349,1.5536,1.55334,1.55341,378200004.0
2006-01-19 16:35:00,1.55346,1.55346,1.55335,1.55335,109599998.0
2006-01-19 16:36:00,1.55341,1.55353,1.55338,1.55338,43800000.0
2006-01-19 16:37:00,1.5534,1.55358,1.55338,1.55348,322700004.0
2006-01-19 16:38:00,1.5535,1.55355,1.55331,1.55347,365500004.0
2006-01-19 16:39:00,1.55327,1.55339,1.55327,1.55339,68699999.0
2006-01-19 16:40:00,1.55343,1.55345,1.55302,1.55319,238600000.0
2006-01-19 16:41:00,1.55322,1.55337,1.55314,1.55327,139100000.0
2006-01-19 16:42:00,1.5532,1.5534,1.55307,1.55328,332099997.0
2006-01-19 16:43:00,1.55333,1.55339,1.553,1.55329,293099998.0
2006-01-19 16:44:00,1.55313,1.55329,1.55304,1.5532,227699998.0
2006-01-19 16:45:00,1.55317,1.55331,1.55308,1.55327,271700000.0
2006-01-19 16:46:00,1.55333,1.55341,1.55321,1.55341,168100002.0
2006-01-19 16:47:00,1.55325,1.55345,1.5532,1.55345,228999998.0
2006-01-19 16:48:00,1.55346,1.55347,1.55324,1.55324,200799998.0
2006-01-19 16:49:00,1.55327,1.55341,1.55316,1.55316,333500010.0
2006-01-19 16:50:00,1.55324,1.5534,1.55312,1.55325,438100002.0
2006-01-19 16:51:00,1.55318,1.55345,1.55306,1.55324,346899995.0
2006-01-19 16:52:00,1.55314,1.55326,1.553,1.55301,211499999.0
2006-01-19 16:53:00,1.55298,1.55323,1.55298,1.55313,114700002.0
2006-01-19 16:54:00,1.55304,1.55328,1.55288,1.55307,328500001.0
2006-01-19 16:55:00,1.55324,1.55333,1.55306,1.55325,381600002.0
2006-01-19 16:56:00,1.55314,1.55329,1.55307,1.55318,274299998.0
2006-01-19 16:57:00,1.5533,1.55342,1.55326,1.55336,288999996.0
2006-01-19 16:58:00,1.55305,1.55337,1.55305,1.55321,257700003.0
2006-01-19 16:59:00,1.55311,1.55338,1.55296,1.55328,172200002.0
2006-01-19 17:00:00,1.55333,1.55362,1.55333,1.55362,318000002.0
2006-01-19 17:01:00,1.5537,1.55372,1.55344,1.55358,476500005.0
2006-01-19 17:02:00,1.55337,1.55337,1.55287,1.55293,227400001.0
2006-01-19 17:03:00,1.55313,1.55315,1.55291,1.55291,118100000.0
2006-01-19 17:04:00,1.55293,1.55305,1.55273,1.55291,216599998.0
2006-01-19 17:05:00,1.55288,1.55303,1.55281,1.55293,293200001.0
2006-01-19 17:06:00,1.5528,1.55296,1.55269,1.55284,377799995.0
2006-01-19 17:07:00,1.55276,1.55283,1.5526,1.55273,351600002.0
2006-01-19 17:08:00,1.55255,1.55273,1.55243,1.55254,335400001.0
2006-01-19 17:09:00,1.5525,1.55253,1.55231,1.55242,553400002.0
2006-01-19 17:10:00,1.5523,1.55244,1.55227,1.55227,263800002.0
2006-01-19 17:11:00,1.55244,1.55269,1.55244,1.55248,223299999.0
2006-01-19 17:12:00,1.55253,1.55273,1.55252,1.55268,337600001.0
2006-01-19 17:13:00,1.55262,1.55262,1.5523,1.5523,364199997.0
2006-01-19 17:14:00,1.5525,1.55256,1.55237,1.55244,181300001.0
2006-01-19 17:15:00,1.5526,1.5526,1.55226,1.55226,118599997.0
2006-01-19 17:16:00,1.55239,1.5526,1.55227,1.55236,298299996.0
2006-01-19 17:17:00,1.55227,1.5525,1.55223,1.55238,359900003.0
2006-01-19 17:18:00,1.55232,1.55241,1.55216,1.55216,277100000.0
2006-01-19 17:19:00,1.55247,1.55259,1.55244,1.55244,217000000.0
2006-01-19 17:20:00,1.55259,1.55267,1.55246,1.55255,258800000.0
2006-01-19 17:21:00,1.55257,1.55273,1.55251,1.55264,254200003.0
2006-01-19 17:22:00,1.55255,1.55268,1.55247,1.55262,202700001.0
2006-01-19 17:23:00,1.55245,1.55261,1.55242,1.55252,132000003.0
2006-01-19 17:24:00,1.55254,1.55254,1.5523,1.55234,336600001.0
2006-01-19 17:25:00,1.55256,1.55256,1.55237,1.55247,309700006.0
2006-01-19 17:26:00,1.55258,1.5527,1.55244,1.55265,333700000.0
2006-01-19 17:27:00,1.55262,1.55272,1.55252,1.5526,268899999.0
2006-01-19 17:28:00,1.5527,1.55278,1.55255,1.55264,246100006.0
2006-01-19 17:29:00,1.5525,1.55276,1.55248,1.55276,353099993.0
2006-01-19 17:30:00,1.55248,1.55273,1.55248,1.55265,267000001.0
2006-01-19 17:31:00,1.55264,1.55285,1.55264,1.55279,412999997.0
2006-01-19 17:32:00,1.55264,1.55298,1.55251,1.55296,393499999.0
2006-01-19 17:33:00,1.55293,1.553,1.55275,1.55281,360900000.0
2006-01-19 17:34:00,1.55289,1.55299,1.5526,1.55266,211000002.0
2006-01-19 17:35:00,1.55278,1.55298,1.55276,1.55288,309200004.0
2006-01-19 17:36:00,1.55278,1.55298,1.55259,1.55298,270899995.0
2006-01-19 17:37:00,1.55298,1.55312,1.55285,1.55287,313000002.0
2006-01-19 17:38:00,1.55279,1.55294,1.55266,1.55276,161700000.0
2006-01-19 17:39:00,1.55247,1.55263,1.55245,1.55256,243499999.0
2006-01-19 17:40:00,1.55228,1.55259,1.55228,1.55255,361900002.0
2006-01-19 17:41:00,1.55255,1.55269,1.55248,1.55258,351800004.0
2006-01-19 17:42:00,1.55253,1.55277,1.55251,1.55268,207000001.0
2006-01-19 17:43:00,1.55265,1.55287,1.55252,1.55271,321499996.0
2006-01-19 17:44:00,1.5528,1.55299,1.5526,1.55277,206999999.0
2006-01-19 17:45:00,1.55257,1.55275,1.55256,1.5527,302400003.0
2006-01-19 17:46:00,1.55268,1.55282,1.55263,1.55273,205700002.0
2006-01-19 17:47:00,1.55264,1.5529,1.5526,1.55289,369200001.0
2006-01-19 17:48:00,1.5527,1.55292,1.55265,1.55292,223000000.0
2006-01-19 17:49:00,1.55276,1.553,1.55267,1.55287,420799997.0
2006-01-19 17:50:00,1.55288,1.55295,1.55271,1.55289,374800004.0
2006-01-19 17:51:00,1.55288,1.55293,1.55274,1.55286,156399999.0
2006-01-19 17:52:00,1.55292,1.55292,1.55266,1.55283,258699999.0
2006-01-19 17:53:00,1.55284,1.55306,1.55283,1.55286,361699997.0
2006-01-19 17:54:00,1.55307,1.55313,1.55275,1.55275,378800000.0
2006-01-19 17:55:00,1.5528,1.55302,1.55276,1.55298,159199999.0
2006-01-19 17:56:00,1.55287,1.55296,1.55265,1.55265,319200003.0
2006-01-19 17:57:00,1.55282,1.5529,1.55259,1.55259,305699995.0
2006-01-19 17:58:00,1.55254,1.55269,1.55239,1.55251,164200000.0
2006-01-19 17:59:00,1.55235,1.55257,1.55233,1.55242,169900000.0
2006-01-19 18:00:00,1.55222,1.5524,1.55221,1.5524,290099997.0
2006-01-19 18:01:00,1.5528,1.553,1.5524,1.5526,1832500013.0
2006-01-19 18:02:00,1.5524,1.5526,1.5524,1.5526,1832500013.0
2006-01-19 18:03:00,1.5528,1.5528,1.5526,1.5526,1832500013.0
2006-01-19 18:04:00,1.5528,1.5528,1.5526,1.5526,1832500013.0
2006-01-19 18:09:00,1.55247,1.55274,1.55227,1.55249,1832500013.0
2006-01-19 18:10:00,1.55266,1.55266,1.55237,1.55244,2032900002.0
2006-01-19 18:11:00,1.55249,1.55265,1.55239,1.5526,1518000012.0
2006-01-19 18:12:00,1.55265,1.55265,1.55248,1.5525,1761400000.0
2006-01-19 18:13:00,1.55265,1.55265,1.55241,1.55241,1647500002.0
2006-01-19 18:14:00,1.5526,1.5526,1.5526,1.5526,1051200006.0
2006-01-19 18:15:00,1.5525,1.55255,1.55234,1.5525,1051200006.0
2006-01-19 18:16:00,1.5528,1.5528,1.5526,1.5526,760600004.0
2006-01-19 18:17:00,1.5528,1.5528,1.5526,1.5526,760600004.0
2006-01-19 18:18:00,1.55207,1.55235,1.55207,1.55218,760600004.0
2006-01-19 18:19:00,1.55232,1.55246,1.5522,1.55239,1970800003.0
2006-01-19 18:20:00,1.55235,1.55251,1.55214,1.55238,2027400010.0
2006-01-19 18:21:00,1.55244,1.55244,1.55215,1.55215,829400004.0
2006-01-19 18:22:00,1.55226,1.55236,1.55212,1.55225,706800002.0
2006-01-19 18:27:00,1.55248,1.5527,1.55248,1.55265,1202699998.0
2006-01-19 18:28:00,1.5528,1.5528,1.5526,1.5526,1810999992.0
2006-01-19 18:29:00,1.5525,1.55265,1.55248,1.5526,1810999992.0
2006-01-19 18:30:00,1.55245,1.55272,1.55245,1.55268,920000006.0
2006-01-19 18:31:00,1.5527,1.55275,1.55255,1.55268,1198400004.0
2006-01-19 18:32:00,1.55271,1.55271,1.5524,1.5524,1386600003.0
2006-01-19 18:33:00,1.55256,1.55263,1.55242,1.55256,1852799991.0
2006-01-19 18:36:00,1.55236,1.55244,1.55218,1.5523,1489400016.0
2006-01-19 18:37:00,1.55229,1.55235,1.55211,1.5523,2024700010.0
2006-01-19 18:38:00,1.55233,1.55241,1.55212,1.55214,1777500018.0
2006-01-19 18:39:00,1.5523,1.55238,1.55219,1.55223,1681599996.0
2006-01-19 18:40:00,1.5528,1.553,1.5526,1.5526,1024500002.0
2006-01-19 18:41:00,1.55215,1.55227,1.55195,1.55212,1024500002.0
2006-01-19 18:42:00,1.55217,1.55231,1.55204,1.55214,1078600006.0
2006-01-19 18:43:00,1.55209,1.5522,1.55196,1.5522,387399999.0
2006-01-19 18:44:00,1.55225,1.55237,1.55206,1.55225,1027300008.0
2006-01-19 18:45:00,1.55225,1.5523,1.55202,1.55213,457499998.0
2006-01-19 18:46:00,1.55233,1.55241,1.55217,1.55217,303500002.0
2006-01-19 18:47:00,1.55236,1.55237,1.55216,1.55224,167299999.0
2006-01-19 18:48:00,1.55241,1.55247,1.55223,1.5523,1244199998.0
2006-01-19 18:49:00,1.55244,1.55251,1.55223,1.55244,400700001.0
2006-01-19 18:50:00,1.55234,1.55248,1.5522,1.55231,681300002.0
2006-01-19 18:51:00,1.5522,1.55239,1.55211,1.55224,1514900008.0
2006-01-19 18:52:00,1.55225,1.55239,1.55212,1.55239,1533399993.0
2006-01-19 18:53:00,1.55241,1.55246,1.55212,1.55231,1215700006.0
2006-01-19 18:54:00,1.55216,1.55235,1.55212,1.55231,658400001.0
2006-01-19 18:55:00,1.55239,1.55246,1.55226,1.55226,1568499995.0
2006-01-19 18:56:00,1.5524,1.55252,1.55227,1.55245,1058300003.0
2006-01-19 18:57:00,1.55247,1.55256,1.55237,1.55247,905000000.0
2006-01-19 18:58:00,1.55251,1.55259,1.55234,1.55259,1046500009.0
2006-01-19 18:59:00,1.5525,1.55268,1.55246,1.5526,1749499996.0
2006-01-19 19:00:00,1.55261,1.55289,1.55252,1.55278,541200002.0
2006-01-19 19:01:00,1.55281,1.55281,1.5524,1.55245,417700004.0
2006-01-19 19:02:00,1.55229,1.55258,1.55229,1.55258,728400003.0
2006-01-19 19:03:00,1.55259,1.55268,1.55249,1.55251,443500001.0
2006-01-19 19:04:00,1.5525,1.5526,1.5525,1.5526,306299997.0
2006-01-19 19:05:00,1.55262,1.55262,1.55237,1.55241,575699997.0
2006-01-19 19:06:00,1.55242,1.55262,1.55237,1.55256,1947499996.0
2006-01-19 19:07:00,1.55256,1.55258,1.55236,1.55238,725599997.0
2006-01-19 19:08:00,1.55247,1.55267,1.55244,1.55252,1611499996.0
2006-01-19 19:09:00,1.5524,1.55259,1.55231,1.55248,1517399997.0
2006-01-19 19:10:00,1.55247,1.55265,1.55236,1.55259,968400002.0
2006-01-19 19:11:00,1.55254,1.55254,1.55229,1.55241,1276200010.0
2006-01-19 19:12:00,1.55224,1.5524,1.55223,1.5524,910400000.0
2006-01-19 19:13:00,1.5524,1.55263,1.55235,1.55248,573200002.0
2006-01-19 19:14:00,1.55251,1.55261,1.55241,1.5525,413800000.0
2006-01-19 19:15:00,1.55253,1.55264,1.55248,1.55257,1214400006.0
2006-01-19 19:16:00,1.55257,1.55271,1.55248,1.55248,572000002.0
2006-01-19 19:17:00,1.55261,1.55277,1.55245,1.55257,719699997.0
2006-01-19 19:18:00,1.55263,1.55265,1.55243,1.55247,636299996.0
2006-01-19 19:19:00,1.55258,1.55276,1.55247,1.5526,1273800006.0
2006-01-19 19:20:00,1.55265,1.55265,1.55239,1.5525,1187500001.0
2006-01-19 19:21:00,1.55257,1.55269,1.55247,1.55251,1068899999.0
2006-01-19 19:22:00,1.55248,1.55258,1.55242,1.55248,199099998.0
2006-01-19 19:23:00,1.5526,1.5526,1.55239,1.5524,638800003.0
2006-01-19 19:24:00,1.55244,1.55265,1.55243,1.55265,533799997.0
2006-01-19 19:25:00,1.55249,1.55265,1.55246,1.55257,929400007.0
2006-01-19 19:26:00,1.55259,1.55275,1.55248,1.5526,927500006.0
2006-01-19 19:27:00,1.55253,1.55274,1.55251,1.55267,1380500003.0
2006-01-19 19:28:00,1.55257,1.55276,1.55257,1.55268,505100003.0
2006-01-19 19:29:00,1.55263,1.55267,1.55236,1.55236,800500003.0
2006-01-19 19:30:00,1.55268,1.55281,1.55241,1.5526,1957999993.0
2006-01-19 19:31:00,1.55278,1.55296,1.55267,1.55268,1186500001.0
2006-01-19 19:32:00,1.55268,1.55293,1.55268,1.55286,667000000.0
2006-01-19 19:33:00,1.5529,1.55311,1.5528,1.55286,896500003.0
2006-01-19 19:34:00,1.55289,1.55306,1.55278,1.553,1831800008.0
2006-01-19 19:35:00,1.55301,1.55313,1.55275,1.55302,903700008.0
2006-01-19 19:36:00,1.55303,1.55312,1.55274,1.55297,671000002.0
2006-01-19 19:37:00,1.553,1.55305,1.5529,1.55298,274600000.0
2006-01-19 19:38:00,1.55297,1.55307,1.55288,1.55291,820899999.0
2006-01-19 19:39:00,1.55296,1.55301,1.55269,1.55286,1168699998.0
2006-01-19 19:40:00,1.55276,1.5529,1.55254,1.55265,708600000.0
2006-01-19 19:41:00,1.55251,1.55265,1.55248,1.5526,464599997.0
2006-01-19 19:42:00,1.55267,1.5527,1.55237,1.5527,471900005.0
2006-01-19 19:43:00,1.5527,1.55276,1.55252,1.5526,536500001.0
2006-01-19 19:44:00,1.55262,1.55262,1.5524,1.55246,936199993.0
2006-01-19 19:45:00,1.55248,1.5526,1.55241,1.55258,277400001.0
2006-01-19 19:46:00,1.55242,1.55252,1.5522,1.55232,642600005.0
2006-01-19 19:47:00,1.55208,1.55231,1.55208,1.55231,161100002.0
2006-01-19 19:48:00,1.55231,1.55234,1.55224,1.55229,507100006.0
2006-01-19 19:49:00,1.55233,1.55233,1.55206,1.55224,1536300001.0
2006-01-19 19:50:00,1.55214,1.55235,1.55214,1.55235,94800000.0
2006-01-19 19:51:00,1.55233,1.55243,1.55225,1.55235,496899998.0
2006-01-19 19:52:00,1.55243,1.55243,1.55224,1.55234,299399998.0
2006-01-19 19:53:00,1.55236,1.55245,1.55222,1.55237,562099999.0
2006-01-19 19:54:00,1.5524,1.55245,1.5523,1.5523,413800004.0
2006-01-19 19:55:00,1.55234,1.55245,1.55226,1.55226,410099997.0
2006-01-19 19:56:00,1.55243,1.55256,1.55229,1.55239,1337700009.0
2006-01-19 19:57:00,1.55251,1.55257,1.55234,1.55234,1680100022.0
2006-01-19 19:58:00,1.55246,1.55268,1.55233,1.55238,1642499998.0
2006-01-19 19:59:00,1.55254,1.55263,1.5524,1.55244,963500001.0
2006-01-19 20:00:00,1.55257,1.55295,1.55257,1.55294,739300002.0
2006-01-19 20:01:00,1.55283,1.55296,1.55266,1.55279,715200001.0
2006-01-19 20:02:00,1.55274,1.55274,1.55256,1.55266,348500004.0
2006-01-19 20:03:00,1.5526,1.55275,1.5526,1.55275,90900000.0
2006-01-19 20:04:00,1.55271,1.55292,1.5526,1.55282,323800003.0
2006-01-19 20:05:00,1.55278,1.55289,1.5527,1.55275,385299999.0
2006-01-19 20:06:00,1.55278,1.5529,1.55276,1.5528,315800001.0
2006-01-19 20:07:00,1.5529,1.55299,1.5528,1.55285,282000003.0
2006-01-19 20:08:00,1.55294,1.55295,1.55266,1.55276,1535200007.0
2006-01-19 20:09:00,1.55286,1.5531,1.55271,1.55292,251799999.0
2006-01-19 20:10:00,1.55302,1.55309,1.55294,1.55296,285299996.0
2006-01-19 20:11:00,1.55303,1.55326,1.55303,1.55305,823299999.0
2006-01-19 20:12:00,1.55294,1.55312,1.55294,1.5531,396000003.0
2006-01-19 20:13:00,1.55301,1.55303,1.55269,1.5527,1857300006.0
2006-01-19 20:14:00,1.55268,1.55272,1.55248,1.55258,478099999.0
2006-01-19 20:15:00,1.55261,1.55276,1.55261,1.55275,1000600006.0
2006-01-19 20:16:00,1.55274,1.55292,1.55266,1.5529,1793600000.0
2006-01-19 20:17:00,1.55298,1.55301,1.55285,1.55295,421300001.0
2006-01-19 20:18:00,1.55285,1.55292,1.5527,1.5528,587000000.0
2006-01-19 20:19:00,1.5537,1.5539,1.5536,1.5539,770000001.0
2006-01-19 20:20:00,1.5538,1.5539,1.5538,1.5539,770000001.0
2006-01-19 20:21:00,1.55297,1.55301,1.55284,1.55294,770000001.0
2006-01-19 20:22:00,1.55281,1.55297,1.55281,1.55295,608299999.0
2006-01-19 20:23:00,1.55272,1.55295,1.55265,1.55278,1138299998.0
2006-01-19 20:24:00,1.55285,1.55293,1.55266,1.5528,602399998.0
2006-01-19 20:25:00,1.5527,1.55287,1.55263,1.55282,807500004.0
2006-01-19 20:26:00,1.55287,1.55292,1.55283,1.55285,353200002.0
2006-01-19 20:27:00,1.55293,1.55294,1.55276,1.55287,475300000.0
2006-01-19 20:29:00,1.55297,1.55297,1.55264,1.55264,1584500008.0
2006-01-19 20:30:00,1.5537,1.5538,1.5537,1.5537,504000002.0
2006-01-19 20:31:00,1.5538,1.5538,1.5535,1.5537,504000002.0
2006-01-19 20:33:00,1.55275,1.55289,1.55257,1.55274,504000002.0
2006-01-19 20:34:00,1.55274,1.55287,1.55256,1.55263,447799997.0
2006-01-19 20:35:00,1.55265,1.55306,1.55265,1.55306,581500008.0
2006-01-19 20:36:00,1.55293,1.55316,1.5529,1.55314,460699998.0
2006-01-19 20:37:00,1.55318,1.55331,1.55302,1.55302,1004500010.0
2006-01-19 20:38:00,1.55313,1.55318,1.55293,1.55298,1955799990.0
2006-01-19 20:39:00,1.55311,1.55315,1.55292,1.55292,1200800005.0
2006-01-19 20:40:00,1.55306,1.55319,1.55298,1.55313,1514299991.0
2006-01-19 20:41:00,1.5532,1.5532,1.55289,1.55291,310600004.0
2006-01-19 20:42:00,1.55298,1.5532,1.5529,1.5531,270200003.0
2006-01-19 20:43:00,1.55313,1.55332,1.5531,1.55325,1042900002.0
2006-01-19 20:44:00,1.55308,1.55333,1.55307,1.55323,1420400003.0
2006-01-19 20:45:00,1.55308,1.55324,1.55303,1.55317,969199996.0
2006-01-19 20:46:00,1.55329,1.55335,1.55303,1.55328,386199999.0
2006-01-19 20:47:00,1.55322,1.55338,1.55308,1.55338,706700003.0
2006-01-19 20:48:00,1.55335,1.55362,1.55322,1.55338,1629500000.0
2006-01-19 20:49:00,1.55329,1.55349,1.55328,1.55339,831600003.0
2006-01-19 20:50:00,1.55323,1.55331,1.5531,1.55325,1892500007.0
2006-01-19 20:51:00,1.55322,1.55327,1.55303,1.55303,468300008.0
2006-01-19 20:52:00,1.55319,1.55329,1.55309,1.55316,1752999997.0
2006-01-19 20:53:00,1.5532,1.55341,1.55313,1.55314,1550800010.0
2006-01-19 20:54:00,1.55304,1.55327,1.55304,1.55326,768599998.0
2006-01-19 20:55:00,1.5532,1.5533,1.55314,1.55328,646900000.0
2006-01-19 20:58:00,1.5534,1.5535,1.553,1.553,1136500001.0
2006-01-19 20:59:00,1.5534,1.5537,1.5532,1.5536,1136500001.0
2006-01-19 21:00:00,1.5537,1.5537,1.5537,1.5537,1136500001.0
2006-01-19 21:02:00,1.55358,1.55363,1.55332,1.5534,1136500001.0
2006-01-19 21:03:00,1.5534,1.55358,1.55335,1.5535,1365100003.0
2006-01-19 21:04:00,1.55336,1.5535,1.55328,1.5535,331100000.0
2006-01-19 21:05:00,1.55362,1.55367,1.55337,1.55347,722800002.0
2006-01-19 21:06:00,1.55339,1.55363,1.55324,1.55332,652199995.0
2006-01-19 21:07:00,1.55318,1.55336,1.55307,1.55315,356200004.0
2006-01-19 21:08:00,1.55301,1.55323,1.55298,1.55323,319999999.0
2006-01-19 21:09:00,1.55321,1.55331,1.55306,1.55306,687900001.0
2006-01-19 21:10:00,1.55326,1.55341,1.55322,1.5533,937499998.0
2006-01-19 21:11:00,1.5533,1.55341,1.55318,1.55326,582100000.0
2006-01-19 21:12:00,1.55336,1.55361,1.55331,1.55361,461000011.0
2006-01-19 21:13:00,1.55349,1.55364,1.55349,1.55358,1086999999.0
2006-01-19 21:14:00,1.55338,1.55349,1.55322,1.55345,755300004.0
2006-01-19 21:15:00,1.55351,1.5537,1.55344,1.55348,805999999.0
2006-01-19 21:16:00,1.55342,1.55376,1.55342,1.55369,712500000.0
2006-01-19 21:17:00,1.55368,1.55371,1.55333,1.5534,1493800007.0
2006-01-19 21:18:00,1.55348,1.55358,1.55326,1.55326,547199996.0
2006-01-19 21:19:00,1.55338,1.5536,1.5533,1.55343,519300001.0
2006-01-19 21:23:00,1.55373,1.55373,1.55335,1.5534,1254300005.0
2006-01-19 21:24:00,1.55362,1.55367,1.55345,1.55355,594400005.0
2006-01-19 21:25:00,1.5537,1.55375,1.55343,1.55352,1371700003.0
2006-01-19 21:26:00,1.55354,1.55368,1.55351,1.55368,465900001.0
2006-01-19 21:27:00,1.55374,1.55374,1.55358,1.55363,694200005.0
2006-01-19 21:28:00,1.5536,1.55372,1.5535,1.5535,725199996.0
2006-01-19 21:29:00,1.55362,1.55373,1.55349,1.55354,570399996.0
2006-01-19 21:30:00,1.55358,1.55362,1.55335,1.55335,352800007.0
2006-01-19 21:31:00,1.55327,1.55351,1.55317,1.55328,637699996.0
2006-01-19 21:32:00,1.5535,1.55357,1.55326,1.5533,1969699985.0
2006-01-19 21:33:00,1.55341,1.55353,1.55337,1.55349,314000000.0
2006-01-19 21:34:00,1.55348,1.55352,1.55333,1.55333,1395499984.0
2006-01-19 21:35:00,1.55327,1.55343,1.55319,1.55329,874100000.0
2006-01-19 21:36:00,1.55323,1.55335,1.55317,1.5532,221199998.0
2006-01-19 21:37:00,1.55318,1.5534,1.55315,1.55337,297500000.0
2006-01-19 21:38:00,1.55337,1.55345,1.55321,1.55337,334400002.0
2006-01-19 21:39:00,1.55327,1.55337,1.55327,1.55333,103999997.0
2006-01-19 21:40:00,1.55333,1.5535,1.55324,1.55326,634500000.0
2006-01-19 21:41:00,1.55332,1.55332,1.553,1.55314,701699999.0
2006-01-19 21:42:00,1.55333,1.55349,1.55324,1.55331,457900002.0
2006-01-19 21:43:00,1.55349,1.55351,1.5533,1.55331,1255399988.0
2006-01-19 21:44:00,1.55328,1.55336,1.55314,1.55328,1391499996.0
2006-01-19 21:45:00,1.55313,1.55335,1.55306,1.55322,628100005.0
2006-01-19 21:46:00,1.55308,1.55327,1.55305,1.55317,1377700018.0
2006-01-19 21:47:00,1.55314,1.55334,1.55314,1.55328,1210300001.0
2006-01-19 21:48:00,1.55313,1.55333,1.55309,1.55333,369199995.0
2006-01-19 21:49:00,1.55332,1.55332,1.55305,1.55307,1028900006.0
2006-01-19 21:50:00,1.55316,1.55318,1.55296,1.55318,246200001.0
2006-01-19 21:51:00,1.55309,1.55332,1.55303,1.55328,590999997.0
2006-01-19 21:52:00,1.55325,1.55332,1.55302,1.55315,1493599999.0
2006-01-19 21:53:00,1.55315,1.55331,1.55315,1.55325,501000001.0
2006-01-19 21:54:00,1.55323,1.55331,1.55317,1.55317,407900003.0
2006-01-19 21:55:00,1.55318,1.55318,1.55294,1.55298,558600000.0
2006-01-19 21:56:00,1.55316,1.55325,1.55305,1.55313,674800009.0
2006-01-19 21:57:00,1.55311,1.55323,1.55303,1.55316,590900002.0
2006-01-19 21:58:00,1.55326,1.5533,1.55312,1.55312,857699994.0
2006-01-19 21:59:00,1.55312,1.55344,1.55303,1.55329,957500002.0
2006-01-19 22:00:00,1.55349,1.55358,1.55334,1.55342,786500003.0
2006-01-19 22:01:00,1.55341,1.55355,1.55341,1.55349,327399998.0
2006-01-19 22:02:00,1.55344,1.55353,1.5531,1.55325,1156599996.0
2006-01-19 22:03:00,1.55334,1.55346,1.55314,1.55341,396100006.0
2006-01-19 22:04:00,1.55338,1.55348,1.55322,1.55345,569400001.0
2006-01-19 22:05:00,1.55346,1.55346,1.55325,1.55331,381100002.0
2006-01-19 22:06:00,1.55333,1.55351,1.55332,1.55342,514900005.0
2006-01-19 22:07:00,1.55337,1.55342,1.55319,1.55342,226199996.0
2006-01-19 22:08:00,1.5534,1.5534,1.55321,1.55338,397900006.0
2006-01-19 22:09:00,1.55338,1.55338,1.55316,1.55321,327899997.0
2006-01-19 22:10:00,1.55332,1.55343,1.55324,1.55337,302100001.0
2006-01-19 22:11:00,1.55334,1.55342,1.55321,1.5533,243900000.0
2006-01-19 22:12:00,1.55326,1.55328,1.55302,1.55303,685499999.0
2006-01-19 22:13:00,1.55303,1.55312,1.5529,1.55307,193400003.0
2006-01-19 22:14:00,1.5531,1.55315,1.55295,1.553,366100002.0
2006-01-19 22:15:00,1.55305,1.55317,1.55293,1.55296,599900003.0
2006-01-19 22:16:00,1.5529,1.55305,1.5529,1.55305,285100001.0
2006-01-19 22:17:00,1.55317,1.55325,1.55314,1.5532,106900002.0
2006-01-19 22:18:00,1.55302,1.5532,1.55301,1.55315,96100003.0
2006-01-19 22:19:00,1.55315,1.5532,1.55293,1.55308,437599998.0
2006-01-19 22:20:00,1.55315,1.5532,1.55298,1.55308,244500001.0
2006-01-19 22:21:00,1.5531,1.55325,1.55306,1.5532,281000004.0
2006-01-19 22:22:00,1.55318,1.55324,1.55306,1.5531,793700004.0
2006-01-19 22:23:00,1.55317,1.55325,1.55304,1.55317,237500001.0
2006-01-19 22:24:00,1.55301,1.5532,1.55296,1.55313,265300002.0
2006-01-19 22:25:00,1.55304,1.55317,1.55281,1.553,591300000.0
2006-01-19 22:26:00,1.55285,1.55308,1.55281,1.55298,764699998.0
2006-01-19 22:27:00,1.55286,1.55305,1.5527,1.55292,209400002.0
2006-01-19 22:28:00,1.55285,1.5531,1.55285,1.55303,681299996.0
2006-01-19 22:29:00,1.55305,1.5531,1.55287,1.55293,765499999.0
2006-01-19 22:30:00,1.5528,1.55305,1.5528,1.553,736500002.0
2006-01-19 22:31:00,1.55293,1.55293,1.55257,1.55269,128099998.0
2006-01-19 22:32:00,1.55276,1.55299,1.55276,1.55297,281299998.0
2006-01-19 22:33:00,1.55299,1.5532,1.5529,1.55312,224500002.0
2006-01-19 22:34:00,1.55313,1.55313,1.5529,1.55291,390100005.0
2006-01-19 22:35:00,1.55295,1.55302,1.55285,1.55298,160300002.0
2006-01-19 22:36:00,1.55287,1.55302,1.55273,1.5529,737800001.0
2006-01-19 22:37:00,1.55283,1.55304,1.55279,1.55299,426700005.0
2006-01-19 22:38:00,1.55279,1.553,1.55269,1.553,418000003.0
2006-01-19 22:39:00,1.55276,1.55303,1.55265,1.55303,514000004.0
2006-01-19 22:40:00,1.55299,1.55301,1.5527,1.55287,736199995.0
2006-01-19 22:41:00,1.55295,1.55305,1.55278,1.5529,601600002.0
2006-01-19 22:42:00,1.5528,1.55304,1.5528,1.5529,611000001.0
2006-01-19 22:43:00,1.5527,1.55294,1.55249,1.55291,1163299996.0
2006-01-19 22:44:00,1.55277,1.55297,1.55258,1.55297,234900000.0
2006-01-19 22:45:00,1.55298,1.55298,1.55267,1.55267,235699998.0
2006-01-19 22:46:00,1.55292,1.55292,1.55263,1.55263,167800001.0
2006-01-19 22:47:00,1.55275,1.55287,1.55266,1.5528,472900000.0
2006-01-19 22:48:00,1.55286,1.55293,1.55266,1.55275,460900004.0
2006-01-19 22:49:00,1.55297,1.55299,1.55271,1.55271,693300001.0
2006-01-19 22:50:00,1.55283,1.55296,1.55274,1.55291,301499999.0
2006-01-19 22:51:00,1.55276,1.55295,1.55272,1.55295,705599996.0
2006-01-19 22:52:00,1.55277,1.55295,1.5526,1.5529,430400000.0
2006-01-19 22:53:00,1.5529,1.553,1.55284,1.553,250300002.0
2006-01-19 22:54:00,1.55286,1.553,1.55276,1.55292,482900006.0
2006-01-19 22:55:00,1.55298,1.55298,1.5528,1.5528,286199999.0
2006-01-19 22:56:00,1.55295,1.55302,1.55283,1.55292,99500000.0
2006-01-19 22:57:00,1.55285,1.55305,1.55285,1.55297,307999996.0
2006-01-19 22:58:00,1.55291,1.55307,1.55283,1.55289,368899993.0
2006-01-19 22:59:00,1.55269,1.55295,1.55251,1.5528,564200002.0
2006-01-19 23:00:00,1.55241,1.5528,1.55241,1.5528,81299999.0
2006-01-19 23:01:00,1.55284,1.55305,1.55281,1.55295,326499997.0
2006-01-19 23:02:00,1.553,1.55305,1.5529,1.55298,143999998.0
2006-01-19 23:03:00,1.55298,1.55305,1.55282,1.55305,334700001.0
2006-01-19 23:04:00,1.55295,1.55305,1.55273,1.55298,160099998.0
2006-01-19 23:05:00,1.553,1.55302,1.55281,1.55281,238800001.0
2006-01-19 23:06:00,1.55287,1.55305,1.55283,1.553,270800002.0
2006-01-19 23:07:00,1.55304,1.55312,1.55289,1.55289,215300000.0
2006-01-19 23:08:00,1.55295,1.55305,1.55283,1.55297,111000004.0
2006-01-19 23:09:00,1.55301,1.55301,1.55271,1.55285,277500003.0
2006-01-19 23:10:00,1.55278,1.55295,1.55274,1.55282,354500000.0
2006-01-19 23:11:00,1.55282,1.55292,1.55263,1.55283,155199999.0
2006-01-19 23:12:00,1.55292,1.55303,1.55284,1.55288,223400001.0
2006-01-19 23:13:00,1.55301,1.55303,1.55281,1.55288,382399999.0
2006-01-19 23:14:00,1.55291,1.55298,1.55284,1.55298,97599998.0
2006-01-19 23:15:00,1.55287,1.55287,1.55274,1.55274,19200000.0
2006-01-19 23:16:00,1.55293,1.55295,1.55272,1.55286,231200000.0
2006-01-19 23:17:00,1.55293,1.55293,1.55269,1.5528,449400001.0
2006-01-19 23:18:00,1.55288,1.55293,1.55265,1.55279,271800001.0
2006-01-19 23:19:00,1.55281,1.55288,1.55269,1.55282,36000000.0
2006-01-19 23:20:00,1.55276,1.55293,1.55276,1.55293,205299999.0
2006-01-19 23:21:00,1.55273,1.55295,1.55273,1.55295,194800001.0
2006-01-19 23:22:00,1.5529,1.553,1.5529,1.553,65500000.0
2006-01-19 23:23:00,1.55287,1.55299,1.55287,1.55299,116600000.0
2006-01-19 23:24:00,1.55295,1.55295,1.55264,1.55277,303099999.0
2006-01-19 23:25:00,1.55302,1.55302,1.55278,1.55278,38400000.0
2006-01-19 23:26:00,1.55295,1.55302,1.55295,1.55302,110199997.0
2006-01-19 23:27:00,1.55302,1.55302,1.55295,1.55295,63699999.0
2006-01-19 23:28:00,1.55296,1.55304,1.55285,1.55285,244200001.0
2006-01-19 23:29:00,1.55289,1.55295,1.55277,1.55286,197299999.0
2006-01-19 23:30:00,1.55291,1.55301,1.55276,1.55288,265400000.0
2006-01-19 23:31:00,1.5528,1.55295,1.55279,1.55295,336200005.0
2006-01-19 23:32:00,1.55285,1.5529,1.55261,1.55283,323600003.0
2006-01-19 23:33:00,1.55277,1.55292,1.55277,1.5529,168100001.0
2006-01-19 23:34:00,1.55288,1.55295,1.5528,1.5529,241299998.0
2006-01-19 23:35:00,1.5529,1.5529,1.5528,1.5528,22400000.0
2006-01-19 23:36:00,1.55279,1.55297,1.55278,1.55297,340900001.0
2006-01-19 23:37:00,1.5528,1.5529,1.5528,1.5529,70299999.0
2006-01-19 23:38:00,1.5529,1.55297,1.5527,1.55284,142099999.0
2006-01-19 23:39:00,1.55288,1.55295,1.55282,1.5529,18700000.0
2006-01-19 23:40:00,1.55282,1.55295,1.55276,1.5528,141800000.0
2006-01-19 23:41:00,1.55295,1.55295,1.55273,1.5529,370400000.0
2006-01-19 23:42:00,1.55286,1.55307,1.55282,1.55295,391999994.0
2006-01-19 23:43:00,1.55297,1.55306,1.55283,1.55299,400699999.0
2006-01-19 23:44:00,1.5528,1.55305,1.5528,1.55305,309699997.0
2006-01-19 23:45:00,1.55294,1.55298,1.55283,1.55291,97499998.0
2006-01-19 23:46:00,1.55278,1.55295,1.5527,1.5528,263100008.0
2006-01-19 23:47:00,1.5529,1.5529,1.5528,1.5528,149200001.0
2006-01-19 23:48:00,1.55279,1.5529,1.55276,1.55288,90100000.0
2006-01-19 23:49:00,1.55299,1.55303,1.55272,1.55274,313300005.0
2006-01-19 23:50:00,1.55291,1.55302,1.55282,1.55295,305900001.0
2006-01-19 23:51:00,1.55299,1.55302,1.55287,1.55288,349600003.0
2006-01-19 23:52:00,1.55289,1.55302,1.55275,1.55302,179699999.0
2006-01-19 23:53:00,1.55302,1.55302,1.55272,1.55291,143799999.0
2006-01-19 23:54:00,1.553,1.55305,1.55272,1.55272,217700003.0
2006-01-19 23:55:00,1.55288,1.553,1.55282,1.55295,51500000.0
2006-01-19 23:56:00,1.55292,1.55313,1.55292,1.55295,125000000.0
2006-01-19 23:57:00,1.55312,1.55312,1.55288,1.55288,197500000.0
2006-01-19 23:58:00,1.55303,1.55309,1.55289,1.55308,179100001.0
2006-01-19 23:59:00,1.5531,1.55315,1.55302,1.55308,135700001.0
2006-01-20 00:00:00,1.55315,1.55315,1.5531,1.5531,114400000.0
2006-01-20 00:01:00,1.55288,1.55311,1.55262,1.55275,387400001.0
2006-01-20 00:02:00,1.55322,1.55322,1.55259,1.55276,230600003.0
2006-01-20 00:03:00,1.55288,1.55304,1.55262,1.55266,364599999.0
2006-01-20 00:04:00,1.55287,1.5531,1.55275,1.55283,363200002.0
2006-01-20 00:05:00,1.5528,1.55303,1.55272,1.55282,243900005.0
2006-01-20 00:06:00,1.55294,1.55309,1.55252,1.55264,433799999.0
2006-01-20 00:07:00,1.5529,1.55301,1.55267,1.55282,364100003.0
2006-01-20 00:08:00,1.55287,1.55305,1.55253,1.55295,410999998.0
2006-01-20 00:09:00,1.55281,1.55299,1.5526,1.5526,322199999.0
2006-01-20 00:10:00,1.55255,1.55304,1.55255,1.55295,266400004.0
2006-01-20 00:11:00,1.55287,1.55287,1.55253,1.55268,315700004.0
2006-01-20 00:12:00,1.55277,1.5531,1.55262,1.55267,453699995.0
2006-01-20 00:13:00,1.5529,1.55297,1.5526,1.55281,196699999.0
2006-01-20 00:14:00,1.55267,1.55309,1.5526,1.55294,191600000.0
2006-01-20 00:15:00,1.55272,1.55298,1.55268,1.55269,411000002.0
2006-01-20 00:16:00,1.55243,1.55291,1.55243,1.55288,353900000.0
2006-01-20 00:17:00,1.55281,1.55302,1.55257,1.55274,341300002.0
2006-01-20 00:18:00,1.55259,1.55305,1.55259,1.553,205200002.0
2006-01-20 00:19:00,1.55249,1.55307,1.55248,1.55291,335200002.0
2006-01-20 00:20:00,1.55258,1.55292,1.55242,1.55271,339599996.0
2006-01-20 00:21:00,1.55271,1.55303,1.55262,1.55279,303299995.0
2006-01-20 00:22:00,1.55269,1.55299,1.55267,1.55298,395099997.0
2006-01-20 00:23:00,1.55304,1.55314,1.55267,1.55292,282500000.0
2006-01-20 00:24:00,1.55285,1.55316,1.55274,1.55274,438800006.0
2006-01-20 00:25:00,1.55284,1.5532,1.55284,1.55295,431600001.0
2006-01-20 00:26:00,1.55303,1.55324,1.55281,1.55283,393300003.0
2006-01-20 00:27:00,1.5529,1.55301,1.55273,1.55295,294200003.0
2006-01-20 00:28:00,1.5528,1.55306,1.55268,1.55268,423600001.0
2006-01-20 00:29:00,1.5529,1.55314,1.55276,1.55308,259500001.0
2006-01-20 00:30:00,1.55299,1.55302,1.55267,1.55274,136599999.0
2006-01-20 00:31:00,1.55278,1.55318,1.55268,1.55275,494900000.0
2006-01-20 00:32:00,1.55298,1.5532,1.5528,1.55305,468199998.0
2006-01-20 00:33:00,1.55322,1.55328,1.55288,1.5529,345300000.0
2006-01-20 00:34:00,1.55279,1.5532,1.55279,1.55308,350599998.0
2006-01-20 00:35:00,1.55286,1.55303,1.55269,1.55282,222799999.0
2006-01-20 00:36:00,1.553,1.5531,1.55298,1.55302,41600000.0
2006-01-20 00:37:00,1.55307,1.55321,1.55294,1.55294,155900001.0
2006-01-20 00:38:00,1.55293,1.55293,1.55286,1.55286,36799999.0
2006-01-20 00:39:00,1.55288,1.55303,1.5528,1.5529,132400002.0
2006-01-20 00:40:00,1.55308,1.55315,1.553,1.5531,134899999.0
2006-01-20 00:41:00,1.55315,1.55315,1.55302,1.55302,85500002.0
2006-01-20 00:42:00,1.5531,1.55315,1.55295,1.55295,388600004.0
2006-01-20 00:43:00,1.5531,1.55315,1.55287,1.55307,272699999.0
2006-01-20 00:44:00,1.55302,1.55317,1.55296,1.5531,304999994.0
2006-01-20 00:45:00,1.55298,1.55312,1.55291,1.55307,178399997.0
2006-01-20 00:46:00,1.55305,1.55317,1.5529,1.55304,265800002.0
2006-01-20 00:47:00,1.55325,1.55325,1.55315,1.55315,105100001.0
2006-01-20 00:48:00,1.55318,1.55327,1.55312,1.5532,225400002.0
2006-01-20 00:49:00,1.5532,1.55325,1.55309,1.55309,161600000.0
2006-01-20 00:50:00,1.5531,1.55323,1.55297,1.55307,215700000.0
2006-01-20 00:51:00,1.553,1.55315,1.5528,1.55305,106000001.0
2006-01-20 00:52:00,1.55315,1.55315,1.55289,1.55308,267200001.0
2006-01-20 00:53:00,1.55294,1.55315,1.55294,1.553,194999998.0
2006-01-20 00:54:00,1.55307,1.55315,1.55293,1.5531,218900001.0
2006-01-20 00:55:00,1.55301,1.55318,1.55297,1.55318,315300003.0
2006-01-20 00:56:00,1.55306,1.55316,1.55301,1.55304,70400000.0
2006-01-20 00:57:00,1.55286,1.55317,1.55286,1.55308,386500000.0
2006-01-20 00:58:00,1.55307,1.55315,1.55289,1.55315,113299998.0
2006-01-20 00:59:00,1.553,1.55313,1.55285,1.55301,59800000.0
2006-01-20 01:00:00,1.55301,1.55315,1.55296,1.55306,401499999.0
2006-01-20 01:01:00,1.55304,1.55326,1.55299,1.55326,360600001.0
2006-01-20 01:02:00,1.55328,1.55332,1.55313,1.55314,321999997.0
2006-01-20 01:03:00,1.55296,1.55325,1.55296,1.55325,70800000.0
2006-01-20 01:04:00,1.55323,1.55328,1.553,1.5532,357500002.0
2006-01-20 01:05:00,1.5531,1.55325,1.55302,1.55304,332299994.0
2006-01-20 01:06:00,1.55322,1.55325,1.55301,1.55301,198099998.0
2006-01-20 01:07:00,1.5532,1.55328,1.55308,1.55319,184600002.0
2006-01-20 01:08:00,1.5532,1.55322,1.55306,1.55312,179099998.0
2006-01-20 01:09:00,1.55318,1.55325,1.55309,1.55325,226600005.0
2006-01-20 01:10:00,1.55323,1.55333,1.55321,1.5533,165900001.0
2006-01-20 01:11:00,1.5533,1.55335,1.5533,1.55335,14400000.0
2006-01-20 01:12:00,1.55328,1.55335,1.55316,1.55325,232500001.0
2006-01-20 01:13:00,1.5533,1.55333,1.55302,1.55302,153099998.0
2006-01-20 01:14:00,1.55322,1.55337,1.5532,1.55335,286100001.0
2006-01-20 01:15:00,1.55328,1.55335,1.55318,1.5533,302700001.0
2006-01-20 01:16:00,1.55325,1.55325,1.5531,1.5531,153099997.0
2006-01-20 01:17:00,1.55317,1.55333,1.55282,1.5531,219000002.0
2006-01-20 01:18:00,1.5532,1.55337,1.5532,1.5533,291699995.0
2006-01-20 01:19:00,1.55335,1.55335,1.55312,1.55318,265400003.0
2006-01-20 01:20:00,1.55327,1.55335,1.55315,1.5533,197200002.0
2006-01-20 01:21:00,1.55328,1.55335,1.5532,1.5533,136599997.0
2006-01-20 01:22:00,1.5533,1.55335,1.5533,1.55335,90200001.0
2006-01-20 01:23:00,1.55334,1.55334,1.55314,1.55314,189999998.0
2006-01-20 01:24:00,1.55311,1.55327,1.55311,1.55327,58300000.0
2006-01-20 01:25:00,1.5532,1.5532,1.553,1.553,56600002.0
2006-01-20 01:26:00,1.5533,1.55335,1.5533,1.55335,43300001.0
2006-01-20 01:27:00,1.55325,1.5533,1.5531,1.55318,368700004.0
2006-01-20 01:28:00,1.5533,1.55335,1.55321,1.55328,225999998.0
2006-01-20 01:29:00,1.55324,1.55324,1.55297,1.55297,84000000.0
2006-01-20 01:30:00,1.55317,1.5532,1.55306,1.55306,81500000.0
2006-01-20 01:31:00,1.55319,1.5533,1.55315,1.55327,104300000.0
2006-01-20 01:32:00,1.55335,1.55335,1.55311,1.55327,426399996.0
2006-01-20 01:33:00,1.5533,1.5533,1.5532,1.5532,23700001.0
2006-01-20 01:34:00,1.5532,1.55335,1.55302,1.55326,232199999.0
2006-01-20 01:35:00,1.5531,1.55325,1.5531,1.55325,27800000.0
2006-01-20 01:36:00,1.55316,1.5533,1.55311,1.55327,221299998.0
2006-01-20 01:37:00,1.55315,1.55335,1.55315,1.5533,225400001.0
2006-01-20 01:38:00,1.55328,1.55337,1.55319,1.55337,413199998.0
2006-01-20 01:39:00,1.55328,1.55333,1.55309,1.55309,378600005.0
2006-01-20 01:40:00,1.5532,1.5533,1.5532,1.5533,8000000.0
2006-01-20 01:41:00,1.55335,1.55335,1.55315,1.5532,297400001.0
2006-01-20 01:42:00,1.55321,1.55336,1.55319,1.55324,143799998.0
2006-01-20 01:43:00,1.55318,1.55325,1.5531,1.5532,130300000.0
2006-01-20 01:44:00,1.5532,1.55325,1.5532,1.55325,38400000.0
2006-01-20 01:45:00,1.55325,1.55325,1.5532,1.5532,32799999.0
2006-01-20 01:46:00,1.5532,1.55328,1.55308,1.55323,464800005.0
2006-01-20 01:47:00,1.55325,1.55325,1.5531,1.5531,164399998.0
2006-01-20 01:48:00,1.55323,1.55334,1.55312,1.55321,282099999.0
2006-01-20 01:49:00,1.55317,1.55322,1.55302,1.55312,226899998.0
2006-01-20 01:50:00,1.55318,1.55325,1.55307,1.55317,120600000.0
2006-01-20 01:51:00,1.5532,1.5532,1.5531,1.5531,67100003.0
2006-01-20 01:52:00,1.55324,1.55324,1.55304,1.55312,284000002.0
2006-01-20 01:53:00,1.55318,1.55323,1.55298,1.5531,385899999.0
2006-01-20 01:54:00,1.55327,1.55327,1.55305,1.5531,289399997.0
2006-01-20 01:55:00,1.5532,1.5532,1.55297,1.55308,311299996.0
2006-01-20 01:56:00,1.553,1.55315,1.553,1.55315,25600000.0
2006-01-20 01:57:00,1.5532,1.55325,1.55312,1.55318,15200000.0
2006-01-20 01:58:00,1.5532,1.55325,1.55307,1.55315,170999999.0
2006-01-20 01:59:00,1.55305,1.55325,1.55305,1.55325,230400003.0
2006-01-20 02:00:00,1.55325,1.55325,1.55293,1.553,180499998.0
2006-01-20 02:01:00,1.5532,1.55325,1.55311,1.55318,199599995.0
2006-01-20 02:02:00,1.55318,1.55325,1.55285,1.55309,287299999.0
2006-01-20 02:03:00,1.55318,1.55325,1.55306,1.55318,373399999.0
2006-01-20 02:04:00,1.55318,1.55325,1.55304,1.55325,354500002.0
2006-01-20 02:05:00,1.55318,1.5532,1.55295,1.55295,152700002.0
2006-01-20 02:06:00,1.55309,1.55325,1.55309,1.55325,273999998.0
2006-01-20 02:07:00,1.5531,1.55328,1.55304,1.55328,564300002.0
2006-01-20 02:08:00,1.55315,1.55325,1.5529,1.5531,192700001.0
2006-01-20 02:09:00,1.55325,1.55325,1.55308,1.5531,127199999.0
2006-01-20 02:10:00,1.5531,1.5532,1.5531,1.5532,60300000.0
2006-01-20 02:11:00,1.55315,1.5533,1.55304,1.55316,288100004.0
2006-01-20 02:12:00,1.55318,1.55322,1.55308,1.55312,31200000.0
2006-01-20 02:13:00,1.55314,1.55335,1.55314,1.55335,118600000.0
2006-01-20 02:14:00,1.55341,1.55354,1.5533,1.55347,296099999.0
2006-01-20 02:15:00,1.5534,1.55355,1.55333,1.55345,262800003.0
2006-01-20 02:16:00,1.55355,1.55361,1.55324,1.55334,301300001.0
2006-01-20 02:17:00,1.55335,1.5534,1.55322,1.55328,58300002.0
2006-01-20 02:18:00,1.55342,1.55348,1.55325,1.55345,454599998.0
2006-01-20 02:19:00,1.55347,1.55354,1.55327,1.55342,366000003.0
2006-01-20 02:20:00,1.55338,1.55345,1.55327,1.55327,253400003.0
2006-01-20 02:21:00,1.5534,1.55348,1.55328,1.55343,414700002.0
2006-01-20 02:22:00,1.55332,1.55351,1.55332,1.55348,336799994.0
2006-01-20 02:23:00,1.55355,1.55355,1.55333,1.5534,154800001.0
2006-01-20 02:24:00,1.5534,1.55356,1.55326,1.55356,303499999.0
2006-01-20 02:25:00,1.5535,1.55355,1.55346,1.55353,79100001.0
2006-01-20 02:26:00,1.55333,1.55348,1.55325,1.55348,351399998.0
2006-01-20 02:27:00,1.55348,1.55355,1.55332,1.55345,100000001.0
2006-01-20 02:28:00,1.55331,1.55355,1.55331,1.55345,314500008.0
2006-01-20 02:29:00,1.55345,1.55355,1.55327,1.55347,371800002.0
2006-01-20 02:30:00,1.5532,1.55355,1.5532,1.55355,127999999.0
2006-01-20 02:31:00,1.5535,1.5535,1.5534,1.5534,80500000.0
2006-01-20 02:32:00,1.5535,1.55355,1.55333,1.5534,320899999.0
2006-01-20 02:33:00,1.55345,1.55357,1.5534,1.5535,293900000.0
2006-01-20 02:34:00,1.5535,1.5535,1.5534,1.5534,16000000.0
2006-01-20 02:35:00,1.55354,1.55358,1.55335,1.55352,505200003.0
2006-01-20 02:36:00,1.55344,1.55363,1.55337,1.55352,174300000.0
2006-01-20 02:37:00,1.55349,1.55368,1.55338,1.55356,228599997.0
2006-01-20 02:38:00,1.55348,1.55355,1.55339,1.5535,243199999.0
2006-01-20 02:39:00,1.55333,1.55344,1.55333,1.5534,69499998.0
2006-01-20 02:40:00,1.55354,1.55354,1.55326,1.55352,331599999.0
2006-01-20 02:41:00,1.55347,1.55355,1.55331,1.55345,380900003.0
2006-01-20 02:42:00,1.5535,1.55355,1.55331,1.55337,333200002.0
2006-01-20 02:43:00,1.55355,1.55355,1.5535,1.5535,88700000.0
2006-01-20 02:44:00,1.5535,1.55355,1.55342,1.55348,121500002.0
2006-01-20 02:45:00,1.55343,1.55353,1.55335,1.55353,338600009.0
2006-01-20 02:46:00,1.55347,1.55347,1.55325,1.55325,149100002.0
2006-01-20 02:47:00,1.5533,1.55355,1.5533,1.55355,297900004.0
2006-01-20 02:48:00,1.55355,1.55358,1.55338,1.55339,318599999.0
2006-01-20 02:49:00,1.55348,1.55348,1.55336,1.55336,42200002.0
2006-01-20 02:50:00,1.55342,1.55355,1.55342,1.55355,75100000.0
2006-01-20 02:51:00,1.55357,1.55362,1.55347,1.55351,213700001.0
2006-01-20 02:52:00,1.55358,1.55361,1.55342,1.55347,231799998.0
2006-01-20 02:53:00,1.55361,1.55361,1.55335,1.5534,345899998.0
2006-01-20 02:54:00,1.55342,1.55355,1.55342,1.55355,51500000.0
2006-01-20 02:55:00,1.55352,1.55364,1.55347,1.55358,264700003.0
2006-01-20 02:56:00,1.55335,1.55346,1.55326,1.55336,202000000.0
2006-01-20 02:57:00,1.55345,1.55345,1.55318,1.55328,184900003.0
2006-01-20 02:58:00,1.55332,1.55343,1.55325,1.55337,257800008.0
2006-01-20 02:59:00,1.55343,1.55348,1.55333,1.55333,145800001.0
2006-01-20 03:00:00,1.5534,1.5534,1.5533,1.5533,10500000.0
2006-01-20 03:01:00,1.55337,1.55345,1.55324,1.55329,406100003.0
2006-01-20 03:02:00,1.55318,1.55337,1.55297,1.55317,225799996.0
2006-01-20 03:03:00,1.55335,1.55335,1.55313,1.55313,106200000.0
2006-01-20 03:04:00,1.5533,1.5533,1.55312,1.55312,79899999.0
2006-01-20 03:05:00,1.55317,1.55332,1.55313,1.55327,324299999.0
2006-01-20 03:06:00,1.55316,1.55333,1.55312,1.55333,248700000.0
2006-01-20 03:07:00,1.55323,1.55335,1.55308,1.55321,229200004.0
2006-01-20 03:08:00,1.55335,1.55335,1.55306,1.55306,250799998.0
2006-01-20 03:09:00,1.55312,1.55323,1.55299,1.55309,218800001.0
2006-01-20 03:10:00,1.55301,1.55322,1.55293,1.55322,112499999.0
2006-01-20 03:11:00,1.55303,1.55325,1.55303,1.5532,146500000.0
2006-01-20 03:12:00,1.55311,1.55327,1.55295,1.55321,312299999.0
2006-01-20 03:13:00,1.55307,1.55315,1.55292,1.55299,243000001.0
2006-01-20 03:14:00,1.55305,1.55317,1.55292,1.5531,148900001.0
2006-01-20 03:15:00,1.55298,1.55313,1.55295,1.55307,204699998.0
2006-01-20 03:16:00,1.55293,1.553,1.5527,1.55278,392100001.0
2006-01-20 03:17:00,1.55283,1.55301,1.55283,1.55295,232400000.0
2006-01-20 03:18:00,1.55298,1.55305,1.55279,1.55292,273799997.0
2006-01-20 03:19:00,1.55313,1.55313,1.55288,1.55288,198400003.0
2006-01-20 03:20:00,1.55286,1.55305,1.55286,1.55305,127800002.0
2006-01-20 03:21:00,1.553,1.55312,1.55298,1.55312,140599995.0
2006-01-20 03:22:00,1.55287,1.55313,1.55287,1.55304,420999999.0
2006-01-20 03:23:00,1.55307,1.55307,1.55285,1.55286,175900000.0
2006-01-20 03:24:00,1.5531,1.55315,1.55295,1.55307,251000002.0
2006-01-20 03:25:00,1.55313,1.55334,1.55304,1.5532,272500002.0
2006-01-20 03:26:00,1.55306,1.55313,1.55293,1.55299,134200000.0
2006-01-20 03:27:00,1.55313,1.55317,1.55305,1.55305,137399999.0
2006-01-20 03:28:00,1.55323,1.55332,1.55315,1.5533,147900000.0
2006-01-20 03:29:00,1.5533,1.55333,1.55305,1.55328,333599997.0
2006-01-20 03:30:00,1.55328,1.55328,1.55316,1.55316,17600000.0
2006-01-20 03:31:00,1.5533,1.5533,1.5532,1.5532,39700000.0
2006-01-20 03:32:00,1.55309,1.55337,1.55309,1.55335,294499996.0
2006-01-20 03:33:00,1.55327,1.55335,1.55314,1.55332,215599999.0
2006-01-20 03:34:00,1.55322,1.5533,1.55298,1.55317,469799990.0
2006-01-20 03:35:00,1.5532,1.5532,1.5531,1.5531,26399999.0
2006-01-20 03:36:00,1.55325,1.55325,1.55312,1.55312,75800000.0
2006-01-20 03:37:00,1.55301,1.55325,1.55301,1.5532,441699996.0
2006-01-20 03:38:00,1.55323,1.55329,1.55317,1.55326,102099996.0
2006-01-20 03:39:00,1.55313,1.55335,1.55313,1.55335,106200000.0
2006-01-20 03:40:00,1.55335,1.55335,1.55305,1.5531,310500005.0
2006-01-20 03:41:00,1.55322,1.5533,1.55303,1.55317,213900001.0
2006-01-20 03:42:00,1.5532,1.55335,1.55318,1.55321,296000000.0
2006-01-20 03:43:00,1.55328,1.55335,1.55312,1.55312,313400006.0
2006-01-20 03:44:00,1.55333,1.55348,1.55323,1.55336,297199998.0
2006-01-20 03:45:00,1.55342,1.55342,1.55315,1.55324,277300001.0
2006-01-20 03:46:00,1.5534,1.55345,1.55322,1.55337,246299998.0
2006-01-20 03:47:00,1.55326,1.55345,1.55326,1.55345,150899998.0
2006-01-20 03:48:00,1.55337,1.55354,1.55324,1.55346,316200000.0
2006-01-20 03:49:00,1.5534,1.55347,1.55328,1.55347,134099998.0
2006-01-20 03:50:00,1.5534,1.55345,1.5533,1.55338,91100001.0
2006-01-20 03:51:00,1.55346,1.55354,1.55332,1.55347,202900004.0
2006-01-20 03:52:00,1.55336,1.55356,1.55332,1.55347,258500006.0
2006-01-20 03:53:00,1.55354,1.55361,1.55347,1.55353,26600000.0
2006-01-20 03:54:00,1.55351,1.55362,1.55338,1.55345,215000002.0
2006-01-20 03:55:00,1.55358,1.55358,1.55341,1.55344,199800000.0
2006-01-20 03:56:00,1.55345,1.55371,1.55332,1.55363,130800000.0
2006-01-20 03:57:00,1.5536,1.55368,1.55343,1.55343,147600001.0
2006-01-20 03:58:00,1.55339,1.55358,1.55331,1.55345,173500000.0
2006-01-20 03:59:00,1.55345,1.5535,1.5533,1.55339,404699994.0
2006-01-20 04:00:00,1.55355,1.55355,1.55342,1.55342,121400003.0
2006-01-20 04:01:00,1.5535,1.55357,1.55333,1.55338,469599999.0
2006-01-20 04:02:00,1.55337,1.55352,1.55335,1.55352,142500002.0
2006-01-20 04:03:00,1.55345,1.55357,1.55332,1.55332,211699999.0
2006-01-20 04:04:00,1.55355,1.55361,1.55355,1.55361,144600004.0
2006-01-20 04:05:00,1.5536,1.55365,1.55345,1.55356,297200003.0
2006-01-20 04:06:00,1.5535,1.55361,1.55342,1.55351,202899999.0
2006-01-20 04:07:00,1.55351,1.55361,1.55336,1.55351,364200000.0
2006-01-20 04:08:00,1.5535,1.55355,1.55332,1.55347,228999999.0
2006-01-20 04:09:00,1.55337,1.55355,1.55316,1.55338,192599998.0
2006-01-20 04:10:00,1.5534,1.55355,1.5534,1.55355,116400001.0
2006-01-20 04:11:00,1.55335,1.55349,1.55324,1.55337,225200002.0
2006-01-20 04:12:00,1.5534,1.5534,1.5533,1.5533,115000000.0
2006-01-20 04:13:00,1.55335,1.55335,1.5532,1.5532,30900000.0
2006-01-20 04:14:00,1.55327,1.55348,1.55317,1.55335,435599999.0
2006-01-20 04:15:00,1.55347,1.55359,1.55326,1.55338,344800002.0
2006-01-20 04:16:00,1.55355,1.55363,1.55335,1.55343,347500002.0
2006-01-20 04:17:00,1.55346,1.55346,1.55335,1.55335,40200000.0
2006-01-20 04:18:00,1.55344,1.55351,1.55337,1.55343,42400000.0
2006-01-20 04:19:00,1.55345,1.5535,1.55328,1.5533,340400002.0
2006-01-20 04:20:00,1.55354,1.55361,1.55334,1.55352,228800001.0
2006-01-20 04:21:00,1.55349,1.55368,1.55348,1.55351,318999997.0
2006-01-20 04:22:00,1.55346,1.55367,1.55334,1.55367,183000000.0
2006-01-20 04:23:00,1.55357,1.55369,1.55342,1.5535,497900008.0
2006-01-20 04:24:00,1.55358,1.55369,1.55345,1.55352,264200004.0
2006-01-20 04:25:00,1.55365,1.55365,1.55335,1.55344,488600004.0
2006-01-20 04:26:00,1.55368,1.55369,1.55356,1.55363,309399998.0
2006-01-20 04:27:00,1.5536,1.55365,1.5536,1.55365,69500000.0
2006-01-20 04:28:00,1.55347,1.55365,1.55347,1.55365,59100000.0
2006-01-20 04:29:00,1.5536,1.5536,1.55342,1.55342,66800000.0
2006-01-20 04:30:00,1.55339,1.5536,1.55339,1.5536,111800002.0
2006-01-20 04:31:00,1.55353,1.55353,1.55343,1.55347,130899999.0
2006-01-20 04:32:00,1.55335,1.55353,1.5533,1.55346,256100003.0
2006-01-20 04:33:00,1.55339,1.55349,1.55332,1.55344,182199999.0
2006-01-20 04:34:00,1.5533,1.5534,1.5533,1.5534,13400000.0
2006-01-20 04:35:00,1.5534,1.55345,1.55323,1.55337,245999998.0
2006-01-20 04:36:00,1.5534,1.55345,1.5534,1.55345,29600000.0
2006-01-20 04:37:00,1.55345,1.55345,1.55318,1.55322,212700001.0
2006-01-20 04:38:00,1.5534,1.55345,1.5533,1.55338,308100001.0
2006-01-20 04:39:00,1.5534,1.55345,1.55316,1.55328,201299997.0
2006-01-20 04:40:00,1.55338,1.55345,1.55324,1.55337,140799998.0
2006-01-20 04:41:00,1.55328,1.5534,1.55321,1.55335,111400002.0
2006-01-20 04:42:00,1.5534,1.55345,1.55331,1.55331,337400001.0
2006-01-20 04:43:00,1.55332,1.55348,1.5532,1.55335,163900001.0
2006-01-20 04:44:00,1.5534,1.55345,1.5534,1.55345,35100000.0
2006-01-20 04:45:00,1.55321,1.55345,1.55318,1.55333,252400001.0
2006-01-20 04:46:00,1.5534,1.5534,1.5533,1.5533,27900000.0
2006-01-20 04:47:00,1.55328,1.55345,1.55322,1.55343,243800002.0
2006-01-20 04:48:00,1.55343,1.55351,1.55327,1.5534,369900000.0
2006-01-20 04:49:00,1.55348,1.55348,1.55323,1.55329,368499996.0
2006-01-20 04:50:00,1.55323,1.5534,1.55318,1.55324,152000000.0
2006-01-20 04:51:00,1.5534,1.5534,1.5533,1.5533,135800001.0
2006-01-20 04:52:00,1.5533,1.5534,1.5533,1.5534,31200000.0
2006-01-20 04:53:00,1.55321,1.55348,1.55321,1.5533,122199999.0
2006-01-20 04:54:00,1.55328,1.5534,1.55321,1.55326,139200002.0
2006-01-20 04:55:00,1.55335,1.5534,1.55322,1.55328,55500000.0
2006-01-20 04:56:00,1.5534,1.5534,1.5533,1.5533,29600000.0
2006-01-20 04:57:00,1.5534,1.55345,1.55324,1.55338,298100001.0
2006-01-20 04:58:00,1.55334,1.55345,1.55324,1.5534,314000002.0
2006-01-20 04:59:00,1.55325,1.55325,1.5531,1.5531,53500000.0
2006-01-20 05:00:00,1.55312,1.55318,1.55304,1.55308,227400000.0
2006-01-20 05:01:00,1.55306,1.55322,1.55306,1.5531,183000003.0
2006-01-20 05:02:00,1.55313,1.55325,1.55299,1.5531,236600002.0
2006-01-20 05:03:00,1.55327,1.55327,1.55307,1.55307,246999997.0
2006-01-20 05:04:00,1.55327,1.55329,1.55302,1.55302,254400004.0
2006-01-20 05:05:00,1.55315,1.55315,1.55284,1.55288,322799997.0
2006-01-20 05:06:00,1.55305,1.55312,1.55294,1.55302,126200001.0
2006-01-20 05:07:00,1.55298,1.55305,1.55289,1.55302,309199999.0
2006-01-20 05:08:00,1.55293,1.55305,1.55285,1.553,296199999.0
2006-01-20 05:09:00,1.55294,1.5531,1.55294,1.5531,120900000.0
2006-01-20 05:10:00,1.55309,1.5532,1.55306,1.55317,65500000.0
2006-01-20 05:11:00,1.55325,1.55325,1.55301,1.55301,144599998.0
2006-01-20 05:12:00,1.55317,1.55325,1.55301,1.55317,314700003.0
2006-01-20 05:13:00,1.55325,1.55325,1.5531,1.5531,97099999.0
2006-01-20 05:14:00,1.55312,1.55327,1.55311,1.5532,207399999.0
2006-01-20 05:15:00,1.55317,1.55317,1.55305,1.55305,14400000.0
2006-01-20 05:16:00,1.55317,1.5532,1.55305,1.5531,115400001.0
2006-01-20 05:17:00,1.55313,1.55321,1.55307,1.55314,72099998.0
2006-01-20 05:18:00,1.55307,1.55315,1.55297,1.55304,289199998.0
2006-01-20 05:19:00,1.55298,1.55321,1.55298,1.55303,202000002.0
2006-01-20 05:20:00,1.55309,1.55322,1.55303,1.55309,284600005.0
2006-01-20 05:21:00,1.55312,1.55318,1.5529,1.5529,283300001.0
2006-01-20 05:22:00,1.5531,1.55325,1.55306,1.5532,377599997.0
2006-01-20 05:23:00,1.55322,1.55328,1.55307,1.55316,209499998.0
2006-01-20 05:24:00,1.55322,1.55337,1.55306,1.55316,417800000.0
2006-01-20 05:25:00,1.55317,1.55325,1.55301,1.55308,293500001.0
2006-01-20 05:26:00,1.55312,1.55325,1.55312,1.55325,62300001.0
2006-01-20 05:27:00,1.55298,1.55325,1.55298,1.55317,398400001.0
2006-01-20 05:28:00,1.55322,1.5533,1.55311,1.55311,209100002.0
2006-01-20 05:29:00,1.5532,1.55325,1.55312,1.55318,68600001.0
2006-01-20 05:30:00,1.55304,1.55317,1.55298,1.55298,118000000.0
2006-01-20 05:31:00,1.55319,1.55321,1.55315,1.55315,32700000.0
2006-01-20 05:32:00,1.55307,1.55318,1.55301,1.55311,301099999.0
2006-01-20 05:33:00,1.55302,1.55317,1.55287,1.55308,393100000.0
2006-01-20 05:34:00,1.55308,1.55313,1.5529,1.55305,249499997.0
2006-01-20 05:35:00,1.5531,1.5531,1.553,1.553,4000000.0
2006-01-20 05:36:00,1.5529,1.55317,1.5529,1.55315,281800003.0
2006-01-20 05:37:00,1.55313,1.55313,1.55278,1.55286,309000000.0
2006-01-20 05:38:00,1.55312,1.55323,1.55303,1.55316,278800004.0
2006-01-20 05:39:00,1.55305,1.55315,1.55292,1.55294,296999998.0
2006-01-20 05:40:00,1.55318,1.55318,1.55291,1.55291,405800004.0
2006-01-20 05:41:00,1.5531,1.55315,1.55302,1.55308,60700000.0
2006-01-20 05:42:00,1.55314,1.55314,1.55297,1.55297,95000000.0
2006-01-20 05:43:00,1.55315,1.55322,1.55299,1.55311,231500004.0
2006-01-20 05:44:00,1.55307,1.55315,1.55293,1.55305,116600004.0
2006-01-20 05:45:00,1.5531,1.55315,1.55301,1.55301,194500002.0
2006-01-20 05:46:00,1.55315,1.55315,1.55297,1.55297,64000000.0
2006-01-20 05:47:00,1.5531,1.55323,1.55291,1.55313,239000004.0
2006-01-20 05:48:00,1.55314,1.55324,1.55304,1.55304,348599998.0
2006-01-20 05:49:00,1.55307,1.55327,1.55295,1.55312,287400002.0
2006-01-20 05:50:00,1.55322,1.55322,1.55298,1.553,383499999.0
2006-01-20 05:51:00,1.55302,1.55324,1.55302,1.55313,232700005.0
2006-01-20 05:52:00,1.55317,1.55325,1.55302,1.55311,285200000.0
2006-01-20 05:53:00,1.55312,1.55327,1.55305,1.55318,517799997.0
2006-01-20 05:54:00,1.55315,1.55335,1.55311,1.55325,337699999.0
2006-01-20 05:55:00,1.55326,1.55336,1.55309,1.55318,228900000.0
2006-01-20 05:56:00,1.5532,1.55322,1.55311,1.55314,46300000.0
2006-01-20 05:57:00,1.55322,1.55328,1.55311,1.55321,220899999.0
2006-01-20 05:58:00,1.55315,1.55328,1.55306,1.55325,371500001.0
2006-01-20 05:59:00,1.55325,1.55333,1.55311,1.55321,210300001.0
2006-01-20 06:00:00,1.55324,1.55351,1.55316,1.55341,304900001.0
2006-01-20 06:01:00,1.55355,1.55361,1.55328,1.55329,262800002.0
2006-01-20 06:02:00,1.55342,1.55347,1.55332,1.55336,285900002.0
2006-01-20 06:03:00,1.55352,1.55358,1.55344,1.55347,217299998.0
2006-01-20 06:04:00,1.55322,1.55345,1.55322,1.5533,345000000.0
2006-01-20 06:05:00,1.55328,1.55341,1.55321,1.55331,259899998.0
2006-01-20 06:06:00,1.55328,1.55335,1.55314,1.5533,310499999.0
2006-01-20 06:07:00,1.5532,1.55335,1.553,1.553,218000004.0
2006-01-20 06:08:00,1.5532,1.55335,1.55307,1.55322,356400005.0
2006-01-20 06:09:00,1.5533,1.55337,1.55315,1.55335,455299995.0
2006-01-20 06:10:00,1.55318,1.5533,1.55305,1.55322,165099999.0
2006-01-20 06:11:00,1.55335,1.55338,1.55313,1.55319,324499999.0
2006-01-20 06:12:00,1.55328,1.55338,1.55314,1.5533,235499999.0
2006-01-20 06:13:00,1.55321,1.55333,1.55321,1.55333,116700002.0
2006-01-20 06:14:00,1.55327,1.55335,1.55311,1.55324,263800002.0
2006-01-20 06:15:00,1.55324,1.55335,1.55324,1.55335,130100002.0
2006-01-20 06:16:00,1.5532,1.5533,1.5532,1.5533,20100000.0
2006-01-20 06:17:00,1.5533,1.55335,1.5532,1.55328,106500001.0
2006-01-20 06:18:00,1.55328,1.55344,1.55321,1.5534,251100000.0
2006-01-20 06:19:00,1.55328,1.55341,1.55306,1.55317,345300000.0
2006-01-20 06:20:00,1.55311,1.5532,1.55295,1.55306,265400000.0
2006-01-20 06:21:00,1.55315,1.55315,1.5531,1.5531,43899999.0
2006-01-20 06:22:00,1.55316,1.55323,1.55299,1.55299,226100002.0
2006-01-20 06:23:00,1.5532,1.5532,1.55286,1.55298,571900004.0
2006-01-20 06:24:00,1.5531,1.55315,1.5529,1.55307,197900003.0
2006-01-20 06:25:00,1.553,1.55315,1.55295,1.55307,260500004.0
2006-01-20 06:26:00,1.5532,1.5533,1.55301,1.55309,479300004.0
2006-01-20 06:27:00,1.5533,1.55337,1.55318,1.55335,408000008.0
2006-01-20 06:28:00,1.55334,1.55334,1.55305,1.55306,286000001.0
2006-01-20 06:29:00,1.55322,1.55327,1.55307,1.55318,225600002.0
2006-01-20 06:30:00,1.55325,1.55326,1.55308,1.55313,269200001.0
2006-01-20 06:31:00,1.55322,1.5533,1.55306,1.55318,288299999.0
2006-01-20 06:32:00,1.5532,1.55325,1.55311,1.55311,257800000.0
2006-01-20 06:33:00,1.55305,1.5532,1.55305,1.5532,161799999.0
2006-01-20 06:34:00,1.55325,1.55325,1.55305,1.55318,178899999.0
2006-01-20 06:35:00,1.55307,1.55327,1.55307,1.5532,358700005.0
2006-01-20 06:36:00,1.55308,1.5532,1.55296,1.55312,70900000.0
2006-01-20 06:37:00,1.55325,1.55325,1.5532,1.5532,67900000.0
2006-01-20 06:38:00,1.55308,1.55322,1.553,1.553,197400004.0
2006-01-20 06:39:00,1.5531,1.5532,1.55296,1.55313,118900000.0
2006-01-20 06:40:00,1.55317,1.55325,1.55306,1.55306,302800004.0
2006-01-20 06:41:00,1.55325,1.55325,1.55303,1.55303,63500001.0
2006-01-20 06:42:00,1.55311,1.55325,1.5531,1.55325,338900005.0
2006-01-20 06:43:00,1.55325,1.55325,1.55301,1.55308,163099999.0
2006-01-20 06:44:00,1.5531,1.5532,1.55306,1.55315,190899994.0
2006-01-20 06:45:00,1.55308,1.55325,1.55301,1.55301,186600000.0
2006-01-20 06:46:00,1.5531,1.55325,1.55302,1.55315,343899999.0
2006-01-20 06:47:00,1.55315,1.55315,1.55298,1.55305,249299997.0
2006-01-20 06:48:00,1.55305,1.55305,1.55292,1.55292,212100001.0
2006-01-20 06:49:00,1.55303,1.55317,1.55298,1.55298,239699998.0
2006-01-20 06:50:00,1.55315,1.55325,1.553,1.55315,177700000.0
2006-01-20 06:51:00,1.5531,1.5532,1.5531,1.5532,136600003.0
2006-01-20 06:52:00,1.55318,1.55327,1.55304,1.55317,398299998.0
2006-01-20 06:53:00,1.5532,1.5532,1.55302,1.55309,139100001.0
2006-01-20 06:54:00,1.55315,1.55327,1.55303,1.5531,254799997.0
2006-01-20 06:55:00,1.55325,1.55325,1.55305,1.55314,186700001.0
2006-01-20 06:56:00,1.55301,1.5532,1.55301,1.55318,183799999.0
2006-01-20 06:57:00,1.55314,1.55327,1.55309,1.55311,291900003.0
2006-01-20 06:58:00,1.5532,1.55325,1.5532,1.55325,107799999.0
2006-01-20 06:59:00,1.55315,1.55332,1.55315,1.55331,309400003.0
2006-01-20 07:00:00,1.55314,1.55332,1.55308,1.55325,419200001.0
2006-01-20 07:01:00,1.5531,1.55325,1.55308,1.55325,260399997.0
2006-01-20 07:02:00,1.55332,1.55354,1.55326,1.55336,412799999.0
2006-01-20 07:03:00,1.55323,1.55336,1.55323,1.55332,209300003.0
2006-01-20 07:04:00,1.5532,1.55335,1.55301,1.55324,298499998.0
2006-01-20 07:05:00,1.55324,1.55341,1.55324,1.55337,265400002.0
2006-01-20 07:06:00,1.55331,1.55343,1.55318,1.55343,272400000.0
2006-01-20 07:07:00,1.5533,1.5534,1.5533,1.5534,41700001.0
2006-01-20 07:08:00,1.55343,1.55343,1.5532,1.55333,291700003.0
2006-01-20 07:09:00,1.5534,1.55348,1.5532,1.5532,285699997.0
2006-01-20 07:10:00,1.55334,1.55351,1.55323,1.55336,286000000.0
2006-01-20 07:11:00,1.55328,1.55349,1.55328,1.55342,115099999.0
2006-01-20 07:12:00,1.55334,1.5535,1.55332,1.5534,412199999.0
2006-01-20 07:13:00,1.55321,1.5534,1.5532,1.5533,178600005.0
2006-01-20 07:14:00,1.55329,1.55341,1.55319,1.55331,79900002.0
2006-01-20 07:15:00,1.55342,1.5535,1.55324,1.5534,394500002.0
2006-01-20 07:16:00,1.55321,1.55343,1.55321,1.5534,373900000.0
2006-01-20 07:17:00,1.5534,1.5534,1.5533,1.5533,170900003.0
2006-01-20 07:18:00,1.55331,1.55345,1.55327,1.55331,197899999.0
2006-01-20 07:19:00,1.55335,1.55336,1.5532,1.55322,158699998.0
2006-01-20 07:20:00,1.55316,1.55337,1.55316,1.5533,341700002.0
2006-01-20 07:21:00,1.55314,1.55335,1.55313,1.55313,189900002.0
2006-01-20 07:22:00,1.55312,1.5534,1.55312,1.55339,271499997.0
2006-01-20 07:23:00,1.55323,1.55328,1.55305,1.55327,355800005.0
2006-01-20 07:24:00,1.55335,1.55335,1.55314,1.55314,342100002.0
2006-01-20 07:25:00,1.55314,1.5533,1.55314,1.5533,278600000.0
2006-01-20 07:26:00,1.55335,1.55335,1.55301,1.55317,268199997.0
2006-01-20 07:27:00,1.55332,1.55338,1.55312,1.55321,410599991.0
2006-01-20 07:28:00,1.5534,1.5534,1.55322,1.55322,139000000.0
2006-01-20 07:29:00,1.55339,1.55342,1.55321,1.55342,285600003.0
2006-01-20 07:30:00,1.55339,1.55339,1.55329,1.55333,201000002.0
2006-01-20 07:31:00,1.55331,1.55331,1.55313,1.55317,278100000.0
2006-01-20 07:32:00,1.55328,1.55341,1.55317,1.55317,306100004.0
2006-01-20 07:33:00,1.55344,1.55351,1.5532,1.55345,332500006.0
2006-01-20 07:34:00,1.55331,1.55348,1.5532,1.55348,326300002.0
2006-01-20 07:35:00,1.55348,1.55355,1.55335,1.55338,237300000.0
2006-01-20 07:36:00,1.55332,1.55345,1.55332,1.55345,61499998.0
2006-01-20 07:37:00,1.55335,1.55335,1.55304,1.55328,297300000.0
2006-01-20 07:38:00,1.55323,1.55329,1.55315,1.55329,178200001.0
2006-01-20 07:39:00,1.55339,1.55339,1.55327,1.55327,156700006.0
2006-01-20 07:40:00,1.55323,1.55345,1.55323,1.55345,369200005.0
2006-01-20 07:41:00,1.55328,1.55345,1.55315,1.55345,262000001.0
2006-01-20 07:42:00,1.5534,1.55348,1.55325,1.55344,353400004.0
2006-01-20 07:43:00,1.5533,1.55345,1.55326,1.55345,398499997.0
2006-01-20 07:44:00,1.5533,1.55345,1.55326,1.55339,192500001.0
2006-01-20 07:45:00,1.55338,1.55345,1.5533,1.5534,236000001.0
2006-01-20 07:46:00,1.55338,1.55345,1.55332,1.5534,117200001.0
2006-01-20 07:47:00,1.55329,1.55345,1.55327,1.5534,213500002.0
2006-01-20 07:48:00,1.55332,1.55345,1.55327,1.5534,231800002.0
2006-01-20 07:49:00,1.55331,1.55345,1.55331,1.5534,184999999.0
2006-01-20 07:50:00,1.5534,1.5534,1.5533,1.5533,68700000.0
2006-01-20 07:51:00,1.55345,1.55348,1.55321,1.55321,401299994.0
2006-01-20 07:52:00,1.55322,1.55345,1.55322,1.5534,233000002.0
2006-01-20 07:53:00,1.55338,1.55338,1.55326,1.55326,66400000.0
2006-01-20 07:54:00,1.5533,1.55347,1.55309,1.5534,179500000.0
2006-01-20 07:55:00,1.5534,1.5534,1.5533,1.5533,73400002.0
2006-01-20 07:56:00,1.5535,1.5535,1.55321,1.55333,361299999.0
2006-01-20 07:57:00,1.55314,1.55329,1.55312,1.55312,127400002.0
2006-01-20 07:58:00,1.55304,1.55316,1.55302,1.55316,90399999.0
2006-01-20 07:59:00,1.55305,1.55313,1.55291,1.553,353500002.0
2006-01-20 08:00:00,1.55291,1.55301,1.55275,1.55295,266800003.0
2006-01-20 08:01:00,1.55287,1.55287,1.55267,1.5528,397400004.0
2006-01-20 08:02:00,1.5528,1.5529,1.55265,1.5529,348499993.0
2006-01-20 08:03:00,1.55285,1.553,1.55271,1.55283,268499997.0
2006-01-20 08:04:00,1.5529,1.5529,1.5528,1.5528,150100004.0
2006-01-20 08:05:00,1.55293,1.55297,1.55269,1.55284,378299997.0
2006-01-20 08:06:00,1.55288,1.55288,1.55252,1.55252,285699998.0
2006-01-20 08:07:00,1.5528,1.55285,1.55264,1.55272,339999996.0
2006-01-20 08:08:00,1.55271,1.55285,1.55261,1.55261,318499998.0
2006-01-20 08:09:00,1.55251,1.55276,1.55251,1.55276,367800003.0
2006-01-20 08:10:00,1.55267,1.55285,1.55244,1.55268,133400000.0
2006-01-20 08:11:00,1.55285,1.55295,1.55269,1.5528,322600005.0
2006-01-20 08:12:00,1.55292,1.55292,1.55264,1.55264,52100001.0
2006-01-20 08:13:00,1.55284,1.55303,1.55274,1.5529,237400000.0
2006-01-20 08:14:00,1.5529,1.55295,1.55266,1.55266,318700000.0
2006-01-20 08:15:00,1.55275,1.55306,1.55275,1.55298,379299997.0
2006-01-20 08:16:00,1.55295,1.55299,1.55275,1.5529,241600001.0
2006-01-20 08:17:00,1.5529,1.55292,1.55274,1.55292,221099999.0
2006-01-20 08:18:00,1.55295,1.55302,1.55295,1.55302,95000000.0
2006-01-20 08:19:00,1.55298,1.55311,1.55278,1.55299,363400000.0
2006-01-20 08:20:00,1.55302,1.55305,1.55287,1.55293,206300001.0
2006-01-20 08:21:00,1.55289,1.55308,1.55279,1.55302,215499998.0
2006-01-20 08:22:00,1.55297,1.553,1.55281,1.55281,247900004.0
2006-01-20 08:23:00,1.55295,1.55295,1.55271,1.55271,153499999.0
2006-01-20 08:24:00,1.5529,1.5529,1.55265,1.55285,244500004.0
2006-01-20 08:25:00,1.55266,1.55278,1.55266,1.55278,170900000.0
2006-01-20 08:26:00,1.55279,1.5529,1.55264,1.55288,296200002.0
2006-01-20 08:27:00,1.55262,1.55295,1.55262,1.55295,196400003.0
2006-01-20 08:28:00,1.5528,1.55295,1.55276,1.55287,236299998.0
2006-01-20 08:29:00,1.55269,1.5528,1.55255,1.55255,227500002.0
2006-01-20 08:30:00,1.55285,1.55297,1.5528,1.55287,222700000.0
2006-01-20 08:31:00,1.55281,1.55295,1.55263,1.55281,406600003.0
2006-01-20 08:32:00,1.55299,1.55303,1.55284,1.55284,324700000.0
2006-01-20 08:33:00,1.55297,1.55306,1.5528,1.5529,193400000.0
2006-01-20 08:34:00,1.55299,1.55299,1.55285,1.55292,156800000.0
2006-01-20 08:35:00,1.55294,1.55302,1.55282,1.55294,130999998.0
2006-01-20 08:36:00,1.553,1.55305,1.553,1.55305,26400000.0
2006-01-20 08:37:00,1.55293,1.55301,1.55278,1.55297,229700001.0
2006-01-20 08:38:00,1.55275,1.5529,1.55275,1.5529,54300000.0
2006-01-20 08:39:00,1.55282,1.55295,1.55282,1.55295,101499998.0
2006-01-20 08:40:00,1.55273,1.5529,1.55261,1.5528,253300000.0
2006-01-20 08:41:00,1.55285,1.55285,1.55263,1.55269,362000004.0
2006-01-20 08:42:00,1.55282,1.55289,1.55265,1.55278,222799998.0
2006-01-20 08:43:00,1.55284,1.55284,1.55272,1.55273,60700000.0
2006-01-20 08:44:00,1.5528,1.55282,1.5527,1.55275,81799999.0
2006-01-20 08:45:00,1.55276,1.55285,1.55248,1.55285,430800003.0
2006-01-20 08:46:00,1.55275,1.5528,1.5526,1.55268,121200000.0
2006-01-20 08:47:00,1.5528,1.55285,1.55264,1.5527,253799998.0
2006-01-20 08:48:00,1.55266,1.55285,1.55252,1.55285,341700001.0
2006-01-20 08:49:00,1.55237,1.55259,1.55223,1.55245,104500000.0
2006-01-20 08:50:00,1.5524,1.5524,1.55213,1.55213,95600000.0
2006-01-20 08:51:00,1.5522,1.55258,1.5522,1.55256,219600006.0
2006-01-20 08:52:00,1.55259,1.55264,1.55241,1.55244,389999999.0
2006-01-20 08:53:00,1.55242,1.55261,1.55239,1.55245,339299994.0
2006-01-20 08:54:00,1.55227,1.55252,1.55227,1.5524,218000005.0
2006-01-20 08:55:00,1.55245,1.55245,1.55232,1.55232,77500000.0
2006-01-20 08:56:00,1.55218,1.55256,1.55213,1.55244,313899995.0
2006-01-20 08:57:00,1.55238,1.55257,1.55209,1.55229,229199999.0
2006-01-20 08:58:00,1.55229,1.5525,1.55219,1.5524,134900003.0
2006-01-20 08:59:00,1.55242,1.55243,1.55232,1.55238,61800000.0
2006-01-20 09:00:00,1.55229,1.55251,1.55219,1.55241,368500004.0
2006-01-20 09:01:00,1.55234,1.55252,1.55234,1.55242,182300005.0
2006-01-20 09:02:00,1.5523,1.55245,1.5523,1.55245,215900004.0
2006-01-20 09:03:00,1.55233,1.55233,1.55215,1.55215,80600002.0
2006-01-20 09:04:00,1.55206,1.55225,1.55206,1.55225,195800001.0
2006-01-20 09:05:00,1.55223,1.55233,1.5521,1.55225,72199999.0
2006-01-20 09:06:00,1.55235,1.55235,1.55216,1.55216,178000001.0
2006-01-20 09:07:00,1.55222,1.55232,1.55211,1.55228,343799995.0
2006-01-20 09:08:00,1.5522,1.5523,1.5522,1.5523,20800000.0
2006-01-20 09:09:00,1.55222,1.55235,1.55217,1.5523,158300001.0
2006-01-20 09:10:00,1.55234,1.55249,1.55234,1.55249,98200002.0
2006-01-20 09:11:00,1.55238,1.55261,1.55238,1.5525,300899994.0
2006-01-20 09:12:00,1.5525,1.5525,1.5524,1.5524,48000000.0
2006-01-20 09:13:00,1.55252,1.55261,1.55244,1.55246,159500001.0
2006-01-20 09:14:00,1.55245,1.55261,1.55238,1.55252,353100002.0
2006-01-20 09:15:00,1.5525,1.55259,1.55241,1.55246,276800000.0
2006-01-20 09:16:00,1.55261,1.55274,1.55243,1.55264,377400002.0
2006-01-20 09:17:00,1.55253,1.55253,1.55239,1.55239,133100000.0
2006-01-20 09:18:00,1.55243,1.55243,1.55236,1.55236,99900002.0
2006-01-20 09:19:00,1.55221,1.55224,1.55207,1.55213,38800000.0
2006-01-20 09:20:00,1.55232,1.55233,1.55212,1.55215,97900002.0
2006-01-20 09:21:00,1.55217,1.55225,1.55196,1.55213,124400000.0
2006-01-20 09:22:00,1.55218,1.55233,1.55218,1.55233,230700002.0
2006-01-20 09:23:00,1.55229,1.55233,1.55213,1.5523,359000004.0
2006-01-20 09:24:00,1.55227,1.55235,1.55216,1.55225,242499999.0
2006-01-20 09:25:00,1.55216,1.55239,1.55216,1.55239,178900002.0
2006-01-20 09:26:00,1.55241,1.55241,1.55227,1.55227,52800000.0
2006-01-20 09:27:00,1.55218,1.55238,1.55206,1.55238,314899996.0
2006-01-20 09:28:00,1.55233,1.55233,1.55208,1.55208,192699999.0
2006-01-20 09:29:00,1.55212,1.55225,1.55202,1.55218,128500000.0
2006-01-20 09:30:00,1.55219,1.55229,1.55211,1.55215,202099998.0
2006-01-20 09:31:00,1.55213,1.55225,1.55205,1.55218,264199998.0
2006-01-20 09:32:00,1.55205,1.55218,1.55205,1.55218,64700000.0
2006-01-20 09:33:00,1.55227,1.55232,1.5521,1.55214,237300001.0
2006-01-20 09:34:00,1.55209,1.5522,1.55197,1.55208,98999999.0
2006-01-20 09:35:00,1.552,1.55223,1.552,1.55223,186200000.0
2006-01-20 09:36:00,1.55223,1.55228,1.55205,1.55228,297999999.0
2006-01-20 09:37:00,1.55237,1.5524,1.55223,1.55233,214700000.0
2006-01-20 09:38:00,1.55223,1.55233,1.55197,1.55226,191700002.0
2006-01-20 09:39:00,1.55225,1.55235,1.55221,1.55235,175599998.0
2006-01-20 09:40:00,1.5523,1.5523,1.5522,1.5522,54400000.0
2006-01-20 09:41:00,1.5523,1.55241,1.55225,1.55239,305900005.0
2006-01-20 09:42:00,1.55226,1.55248,1.55226,1.55241,292300001.0
2006-01-20 09:43:00,1.55241,1.55246,1.55217,1.55239,342399997.0
2006-01-20 09:44:00,1.55238,1.55238,1.55213,1.55213,145700000.0
2006-01-20 09:45:00,1.55225,1.55239,1.55216,1.55216,274900001.0
2006-01-20 09:46:00,1.55243,1.55243,1.55226,1.55228,320399999.0
2006-01-20 09:47:00,1.55232,1.55244,1.55224,1.55232,184800000.0
2006-01-20 09:48:00,1.55222,1.5524,1.55216,1.5524,475300005.0
2006-01-20 09:49:00,1.55224,1.55238,1.55224,1.55237,208900001.0
2006-01-20 09:50:00,1.55227,1.55235,1.5521,1.55235,402600004.0
2006-01-20 09:51:00,1.55225,1.55225,1.5521,1.5521,237800003.0
2006-01-20 09:52:00,1.5521,1.55226,1.5521,1.55226,17500000.0
2006-01-20 09:53:00,1.55219,1.55235,1.55211,1.55235,260600002.0
2006-01-20 09:54:00,1.55238,1.5524,1.55216,1.55216,278800001.0
2006-01-20 09:55:00,1.55219,1.5524,1.55212,1.55231,555599994.0
2006-01-20 09:56:00,1.55226,1.55238,1.55222,1.55232,193300000.0
2006-01-20 09:57:00,1.55237,1.55242,1.5522,1.5522,379600003.0
2006-01-20 09:58:00,1.55217,1.55231,1.55208,1.55208,252199999.0
2006-01-20 09:59:00,1.55229,1.55229,1.55212,1.55214,214300003.0
2006-01-20 10:00:00,1.55222,1.55229,1.55208,1.55212,406100000.0
2006-01-20 10:01:00,1.5522,1.55235,1.55208,1.55233,309300000.0
2006-01-20 10:02:00,1.5521,1.55231,1.55205,1.55223,403199997.0
2006-01-20 10:03:00,1.5522,1.55225,1.5521,1.55218,206800004.0
2006-01-20 10:04:00,1.55216,1.55222,1.55214,1.55218,48700000.0
2006-01-20 10:05:00,1.55214,1.55228,1.55199,1.55217,393999999.0
2006-01-20 10:06:00,1.55214,1.55229,1.55214,1.55222,212999998.0
2006-01-20 10:07:00,1.55228,1.5523,1.55207,1.55218,312200000.0
2006-01-20 10:08:00,1.55209,1.55235,1.55209,1.55229,500900003.0
2006-01-20 10:09:00,1.55215,1.55226,1.55203,1.55215,248099995.0
2006-01-20 10:10:00,1.55222,1.55236,1.55214,1.55216,213800002.0
2006-01-20 10:11:00,1.55225,1.55241,1.55213,1.55227,311000003.0
2006-01-20 10:12:00,1.55221,1.55237,1.55211,1.55225,286699996.0
2006-01-20 10:13:00,1.55232,1.55241,1.55219,1.55219,382300003.0
2006-01-20 10:14:00,1.55235,1.55235,1.55212,1.55229,297900003.0
2006-01-20 10:15:00,1.55228,1.55235,1.5522,1.5522,153899999.0
2006-01-20 10:16:00,1.55237,1.55241,1.55222,1.55224,317500001.0
2006-01-20 10:17:00,1.55236,1.55248,1.55219,1.55219,355699996.0
2006-01-20 10:18:00,1.55225,1.55237,1.55217,1.55235,364099999.0
2006-01-20 10:19:00,1.55216,1.55232,1.55211,1.5522,339300003.0
2006-01-20 10:20:00,1.55227,1.55242,1.55216,1.55224,342099999.0
2006-01-20 10:21:00,1.55225,1.55241,1.55214,1.55221,377699998.0
2006-01-20 10:22:00,1.55242,1.55249,1.55224,1.55233,370000004.0
2006-01-20 10:23:00,1.55243,1.55243,1.55222,1.55232,319400003.0
2006-01-20 10:24:00,1.55232,1.55232,1.55205,1.55224,274799998.0
2006-01-20 10:25:00,1.5523,1.55246,1.55208,1.55223,477499999.0
2006-01-20 10:26:00,1.5523,1.55235,1.55215,1.55217,145399998.0
2006-01-20 10:27:00,1.55229,1.55252,1.55229,1.55247,261699999.0
2006-01-20 10:28:00,1.55246,1.55253,1.55234,1.55245,235200003.0
2006-01-20 10:29:00,1.55253,1.55259,1.55241,1.55255,223999998.0
2006-01-20 10:30:00,1.55237,1.55258,1.55232,1.55251,215100003.0
2006-01-20 10:31:00,1.55251,1.55261,1.55234,1.55241,305600002.0
2006-01-20 10:32:00,1.5525,1.55263,1.55228,1.55228,350800004.0
2006-01-20 10:33:00,1.55228,1.55245,1.55224,1.5524,231800003.0
2006-01-20 10:34:00,1.55223,1.55236,1.55211,1.55225,228799999.0
2006-01-20 10:35:00,1.55225,1.5524,1.55212,1.55217,352099997.0
2006-01-20 10:36:00,1.55224,1.55242,1.55224,1.55236,209800002.0
2006-01-20 10:37:00,1.55218,1.55225,1.55194,1.55201,331899999.0
2006-01-20 10:38:00,1.55191,1.55215,1.55179,1.55186,244400001.0
2006-01-20 10:39:00,1.55184,1.55211,1.55183,1.55211,195200001.0
2006-01-20 10:40:00,1.55192,1.55215,1.55191,1.55215,316600001.0
2006-01-20 10:41:00,1.55214,1.55242,1.55208,1.55212,315000003.0
2006-01-20 10:42:00,1.55226,1.55237,1.55214,1.55223,174200001.0
2006-01-20 10:43:00,1.55223,1.55233,1.55176,1.55217,364200005.0
2006-01-20 10:44:00,1.55215,1.55215,1.55192,1.55198,365600001.0
2006-01-20 10:45:00,1.55216,1.55222,1.55214,1.55218,22900000.0
2006-01-20 10:46:00,1.5519,1.55215,1.55186,1.55202,250700002.0
2006-01-20 10:47:00,1.5521,1.5521,1.55174,1.55174,239100000.0
2006-01-20 10:48:00,1.55194,1.55201,1.55187,1.55193,93400001.0
2006-01-20 10:49:00,1.55195,1.55213,1.55194,1.55202,279300002.0
2006-01-20 10:50:00,1.55203,1.55213,1.55181,1.55204,171300000.0
2006-01-20 10:51:00,1.55214,1.55226,1.55197,1.55218,518499999.0
2006-01-20 10:52:00,1.55208,1.55225,1.55202,1.55207,294900000.0
2006-01-20 10:53:00,1.55214,1.55225,1.55209,1.55225,214900000.0
2006-01-20 10:54:00,1.55211,1.55227,1.55209,1.5522,230399999.0
2006-01-20 10:55:00,1.55204,1.55242,1.55204,1.5523,228200000.0
2006-01-20 10:56:00,1.55225,1.55241,1.55206,1.55241,218599998.0
2006-01-20 10:57:00,1.55221,1.55245,1.55216,1.55245,198100000.0
2006-01-20 10:58:00,1.55243,1.55249,1.55234,1.55243,272199999.0
2006-01-20 10:59:00,1.55224,1.55243,1.55214,1.55225,233700002.0
2006-01-20 11:00:00,1.55232,1.55256,1.55231,1.55235,136399998.0
2006-01-20 11:01:00,1.55257,1.55265,1.55237,1.55237,205400004.0
2006-01-20 11:02:00,1.55225,1.55229,1.55207,1.5522,469799996.0
2006-01-20 11:03:00,1.55213,1.55229,1.55209,1.5522,277700002.0
2006-01-20 11:04:00,1.55213,1.55227,1.55183,1.55212,375500006.0
2006-01-20 11:05:00,1.55194,1.55218,1.55194,1.55218,277399997.0
2006-01-20 11:06:00,1.55199,1.55217,1.55182,1.55182,93900000.0
2006-01-20 11:07:00,1.55144,1.55156,1.55131,1.55144,219999998.0
2006-01-20 11:08:00,1.55161,1.55165,1.55136,1.55152,257300000.0
2006-01-20 11:09:00,1.55172,1.55174,1.5514,1.55147,268899997.0
2006-01-20 11:10:00,1.55119,1.55134,1.55106,1.55117,264600002.0
2006-01-20 11:11:00,1.55121,1.55121,1.55107,1.55107,67800002.0
2006-01-20 11:12:00,1.55097,1.55108,1.55082,1.55094,312000001.0
2006-01-20 11:13:00,1.5507,1.55093,1.55041,1.55076,415999995.0
2006-01-20 11:14:00,1.55068,1.55099,1.55065,1.55099,364100007.0
2006-01-20 11:15:00,1.55102,1.55104,1.55082,1.55088,223600000.0
2006-01-20 11:16:00,1.55067,1.55087,1.55065,1.55076,315600000.0
2006-01-20 11:17:00,1.55083,1.55085,1.55064,1.55064,283899998.0
2006-01-20 11:18:00,1.55072,1.5508,1.55058,1.55061,274799994.0
2006-01-20 11:19:00,1.55057,1.55071,1.55044,1.55063,310000005.0
2006-01-20 11:20:00,1.55065,1.55084,1.55061,1.55072,334200000.0
2006-01-20 11:21:00,1.55067,1.55074,1.55055,1.55073,244100000.0
2006-01-20 11:22:00,1.55072,1.5509,1.55061,1.55061,181400000.0
2006-01-20 11:23:00,1.55074,1.55079,1.55054,1.55054,260200004.0
2006-01-20 11:24:00,1.55074,1.55118,1.55067,1.55102,432499998.0
2006-01-20 11:25:00,1.55128,1.55173,1.55123,1.55164,317700003.0
2006-01-20 11:26:00,1.55172,1.55179,1.55155,1.55155,261199998.0
2006-01-20 11:27:00,1.55141,1.55155,1.55132,1.55139,345000000.0
2006-01-20 11:28:00,1.55119,1.55142,1.55119,1.55139,248200000.0
2006-01-20 11:29:00,1.55126,1.55141,1.55119,1.55129,242299997.0
2006-01-20 11:30:00,1.55129,1.55153,1.55123,1.55132,291799996.0
2006-01-20 11:31:00,1.55132,1.55148,1.55124,1.55131,300300002.0
2006-01-20 11:32:00,1.5513,1.55141,1.55118,1.55141,396300003.0
2006-01-20 11:33:00,1.55142,1.55148,1.5513,1.55145,353400002.0
2006-01-20 11:34:00,1.55135,1.55135,1.55107,1.55112,372200004.0
2006-01-20 11:35:00,1.55103,1.55123,1.55099,1.5512,271000003.0
2006-01-20 11:36:00,1.55123,1.55123,1.55099,1.55108,203199999.0
2006-01-20 11:37:00,1.55115,1.55117,1.55102,1.55103,273800000.0
2006-01-20 11:38:00,1.55122,1.55122,1.55104,1.55114,256000001.0
2006-01-20 11:39:00,1.55115,1.55141,1.55107,1.55141,255300002.0
2006-01-20 11:40:00,1.5512,1.5515,1.5512,1.5515,318200002.0
2006-01-20 11:41:00,1.5515,1.55162,1.55136,1.55151,439999994.0
2006-01-20 11:42:00,1.55133,1.55162,1.55133,1.55162,225500000.0
2006-01-20 11:43:00,1.55158,1.55168,1.55147,1.55154,268500001.0
2006-01-20 11:44:00,1.55148,1.5516,1.55135,1.55136,278499999.0
2006-01-20 11:45:00,1.55153,1.5516,1.55138,1.55145,395700002.0
2006-01-20 11:46:00,1.55162,1.55168,1.55145,1.55145,463200000.0
2006-01-20 11:47:00,1.55147,1.55181,1.55147,1.55178,134599999.0
2006-01-20 11:48:00,1.55173,1.5518,1.55151,1.55151,261199999.0
2006-01-20 11:49:00,1.55144,1.55168,1.55139,1.55139,236299999.0
2006-01-20 11:50:00,1.55159,1.55197,1.55159,1.55185,590100004.0
2006-01-20 11:51:00,1.55177,1.55177,1.55148,1.5516,490000003.0
2006-01-20 11:52:00,1.55154,1.5518,1.55154,1.55176,349799999.0
2006-01-20 11:53:00,1.55173,1.55178,1.55161,1.55168,402899998.0
2006-01-20 11:54:00,1.55166,1.55175,1.55151,1.55165,399000002.0
2006-01-20 11:55:00,1.55147,1.55173,1.55147,1.55163,233499998.0
2006-01-20 11:56:00,1.55142,1.55159,1.55139,1.55157,205200001.0
2006-01-20 11:57:00,1.55149,1.55163,1.5514,1.55152,400300003.0
2006-01-20 11:58:00,1.55151,1.55151,1.55122,1.55134,163099999.0
2006-01-20 11:59:00,1.5515,1.55158,1.55138,1.55142,240600002.0
2006-01-20 12:00:00,1.55156,1.55159,1.55134,1.55134,355300000.0
2006-01-20 12:01:00,1.55145,1.55165,1.55132,1.55139,370699998.0
2006-01-20 12:02:00,1.55152,1.55168,1.55145,1.55159,308400001.0
2006-01-20 12:03:00,1.55163,1.55167,1.55141,1.55159,264900003.0
2006-01-20 12:04:00,1.55163,1.55169,1.55157,1.55166,46299999.0
2006-01-20 12:05:00,1.55168,1.55175,1.55156,1.55168,176900004.0
2006-01-20 12:06:00,1.55171,1.55171,1.55134,1.55153,264500000.0
2006-01-20 12:07:00,1.55156,1.55176,1.55152,1.55165,174900003.0
2006-01-20 12:08:00,1.55163,1.55172,1.55146,1.55158,413399999.0
2006-01-20 12:09:00,1.55145,1.55167,1.55145,1.5515,239699999.0
2006-01-20 12:10:00,1.55157,1.55161,1.55131,1.55131,167800000.0
2006-01-20 12:11:00,1.55134,1.55158,1.55133,1.5515,318500001.0
2006-01-20 12:12:00,1.5515,1.55155,1.55138,1.55138,235800002.0
2006-01-20 12:13:00,1.55146,1.55164,1.55142,1.55148,211300002.0
2006-01-20 12:14:00,1.5515,1.55158,1.55142,1.5515,287499999.0
2006-01-20 12:15:00,1.55154,1.55162,1.55146,1.55158,156499999.0
2006-01-20 12:16:00,1.55145,1.55155,1.55133,1.55142,194200004.0
2006-01-20 12:17:00,1.55155,1.55155,1.5514,1.55149,361299999.0
2006-01-20 12:18:00,1.55151,1.5516,1.55136,1.55136,327900002.0
2006-01-20 12:19:00,1.5515,1.5515,1.5513,1.55132,286899998.0
2006-01-20 12:20:00,1.5513,1.5514,1.5513,1.5514,16000000.0
2006-01-20 12:21:00,1.55127,1.55133,1.55114,1.55126,115900000.0
2006-01-20 12:22:00,1.55114,1.55139,1.55112,1.55136,260599997.0
2006-01-20 12:23:00,1.55118,1.55129,1.55092,1.55106,268500000.0
2006-01-20 12:24:00,1.55108,1.55112,1.55096,1.55105,197299997.0
2006-01-20 12:25:00,1.5511,1.5511,1.55072,1.55074,451100002.0
2006-01-20 12:26:00,1.55088,1.55093,1.5507,1.5509,279100001.0
2006-01-20 12:27:00,1.55093,1.55105,1.55078,1.55092,407599997.0
2006-01-20 12:28:00,1.55072,1.55107,1.55072,1.55104,360199995.0
2006-01-20 12:29:00,1.55096,1.55115,1.55092,1.55105,160300000.0
2006-01-20 12:30:00,1.551,1.55119,1.55096,1.55117,341500000.0
2006-01-20 12:31:00,1.55112,1.55122,1.55093,1.55108,169499999.0
2006-01-20 12:32:00,1.55106,1.55112,1.55082,1.55082,216200000.0
2006-01-20 12:33:00,1.55087,1.55101,1.55087,1.55101,78200000.0
2006-01-20 12:34:00,1.55107,1.55108,1.55086,1.55095,472799998.0
2006-01-20 12:35:00,1.55093,1.55101,1.55087,1.55094,40800000.0
2006-01-20 12:36:00,1.55094,1.55099,1.55073,1.55073,257400000.0
2006-01-20 12:37:00,1.55084,1.55099,1.55077,1.55097,331100002.0
2006-01-20 12:38:00,1.55082,1.551,1.55082,1.55095,361700001.0
2006-01-20 12:39:00,1.55103,1.55107,1.55089,1.55089,324300003.0
2006-01-20 12:40:00,1.55102,1.55109,1.5508,1.55087,304400002.0
2006-01-20 12:41:00,1.55094,1.55112,1.55083,1.55096,291400000.0
2006-01-20 12:42:00,1.55094,1.5511,1.55086,1.55095,194500001.0
2006-01-20 12:43:00,1.55102,1.55107,1.55088,1.55093,374400001.0
2006-01-20 12:44:00,1.55076,1.55105,1.55076,1.55105,48800000.0
2006-01-20 12:45:00,1.55093,1.55105,1.55088,1.55091,258100002.0
2006-01-20 12:46:00,1.55104,1.55113,1.55086,1.55099,369199999.0
2006-01-20 12:47:00,1.55097,1.55105,1.55083,1.55098,191200002.0
2006-01-20 12:48:00,1.55092,1.55096,1.55078,1.55085,341000001.0
2006-01-20 12:49:00,1.55082,1.55082,1.55046,1.55069,198000001.0
2006-01-20 12:50:00,1.55057,1.55082,1.55055,1.55067,286000002.0
2006-01-20 12:51:00,1.55076,1.55081,1.55065,1.55081,233399999.0
2006-01-20 12:52:00,1.55041,1.55085,1.55041,1.5508,334600000.0
2006-01-20 12:53:00,1.5507,1.55092,1.55056,1.55092,339700005.0
2006-01-20 12:54:00,1.5509,1.55095,1.55082,1.55084,198800003.0
2006-01-20 12:55:00,1.5509,1.5509,1.55069,1.55079,252699995.0
2006-01-20 12:56:00,1.55054,1.55084,1.55054,1.55084,379999998.0
2006-01-20 12:57:00,1.55078,1.55092,1.55066,1.55084,230900001.0
2006-01-20 12:58:00,1.55082,1.55101,1.55076,1.55091,310500000.0
2006-01-20 12:59:00,1.55087,1.55091,1.55071,1.55073,247600003.0
2006-01-20 13:00:00,1.55079,1.55095,1.55071,1.55082,366100001.0
2006-01-20 13:01:00,1.55095,1.55105,1.5508,1.5508,163699999.0
2006-01-20 13:02:00,1.55098,1.55098,1.55073,1.55073,168699999.0
2006-01-20 13:03:00,1.55096,1.55096,1.55071,1.55076,262800001.0
2006-01-20 13:04:00,1.55056,1.55088,1.55056,1.55077,342300002.0
2006-01-20 13:05:00,1.55078,1.5508,1.55064,1.55069,391700000.0
2006-01-20 13:06:00,1.55075,1.55082,1.55057,1.55065,254899999.0
2006-01-20 13:07:00,1.55077,1.55097,1.55071,1.55071,348300001.0
2006-01-20 13:08:00,1.55097,1.551,1.55074,1.55079,286899997.0
2006-01-20 13:09:00,1.5507,1.5508,1.55052,1.55066,205999999.0
2006-01-20 13:10:00,1.5506,1.55067,1.55046,1.55052,251299998.0
2006-01-20 13:11:00,1.55063,1.55063,1.55038,1.55041,250100000.0
2006-01-20 13:12:00,1.55044,1.55057,1.55033,1.55055,296300002.0
2006-01-20 13:13:00,1.55055,1.5506,1.55035,1.5506,265199997.0
2006-01-20 13:14:00,1.55055,1.55055,1.55033,1.55038,196500001.0
2006-01-20 13:15:00,1.5505,1.55056,1.55034,1.55044,84000000.0
2006-01-20 13:16:00,1.55056,1.55057,1.55034,1.55037,308500000.0
2006-01-20 13:17:00,1.55037,1.55049,1.55037,1.55049,23700000.0
2006-01-20 13:18:00,1.55024,1.55054,1.55024,1.55044,440899999.0
2006-01-20 13:19:00,1.55057,1.55057,1.55032,1.55052,294599999.0
2006-01-20 13:20:00,1.55057,1.55064,1.55044,1.55052,262800002.0
2006-01-20 13:21:00,1.55048,1.55055,1.55038,1.5505,138299999.0
2006-01-20 13:22:00,1.5505,1.55057,1.55036,1.5504,330899997.0
2006-01-20 13:23:00,1.55042,1.55042,1.55006,1.55006,261400004.0
2006-01-20 13:24:00,1.55025,1.55036,1.55014,1.55024,255999998.0
2006-01-20 13:25:00,1.55019,1.55028,1.54993,1.55025,433300002.0
2006-01-20 13:26:00,1.55027,1.55051,1.55017,1.55017,338999997.0
2006-01-20 13:27:00,1.5502,1.55039,1.5502,1.5503,163700003.0
2006-01-20 13:28:00,1.55028,1.55054,1.55028,1.55054,249099997.0
2006-01-20 13:29:00,1.55034,1.55055,1.55034,1.55053,203499998.0
2006-01-20 13:30:00,1.55041,1.55063,1.55041,1.55063,254300000.0
2006-01-20 13:31:00,1.55061,1.55061,1.5504,1.55042,218500001.0
2006-01-20 13:32:00,1.5504,1.55056,1.55034,1.55043,226499999.0
2006-01-20 13:33:00,1.55034,1.55045,1.55028,1.5504,206199998.0
2006-01-20 13:34:00,1.55036,1.55045,1.5502,1.5504,197600003.0
2006-01-20 13:35:00,1.55032,1.55045,1.55025,1.55037,280799999.0
2006-01-20 13:36:00,1.55028,1.55045,1.55016,1.55025,220499998.0
2006-01-20 13:37:00,1.55038,1.55047,1.55026,1.55041,365600002.0
2006-01-20 13:38:00,1.55042,1.55045,1.55033,1.55038,191900001.0
2006-01-20 13:39:00,1.55047,1.55049,1.55028,1.55041,192500001.0
2006-01-20 13:40:00,1.5505,1.5505,1.55027,1.55038,419700001.0
2006-01-20 13:41:00,1.55022,1.55036,1.55008,1.55024,85600000.0
2006-01-20 13:42:00,1.55025,1.55042,1.55025,1.55036,226100004.0
2006-01-20 13:43:00,1.55028,1.5504,1.55021,1.55037,402500006.0
2006-01-20 13:44:00,1.55042,1.55048,1.55025,1.55036,277700003.0
2006-01-20 13:45:00,1.55047,1.5505,1.55028,1.5505,254699998.0
2006-01-20 13:46:00,1.55044,1.55052,1.55029,1.55051,358899994.0
2006-01-20 13:47:00,1.5505,1.55055,1.55026,1.55026,285199999.0
2006-01-20 13:48:00,1.55053,1.55055,1.55031,1.55041,508100002.0
2006-01-20 13:49:00,1.55049,1.55055,1.55044,1.55052,123700001.0
2006-01-20 13:50:00,1.5505,1.55055,1.55037,1.5504,374600003.0
2006-01-20 13:51:00,1.55047,1.55058,1.55037,1.55042,334199995.0
2006-01-20 13:52:00,1.55044,1.55056,1.55044,1.55056,68300000.0
2006-01-20 13:53:00,1.55067,1.5507,1.55048,1.55048,163000001.0
2006-01-20 13:54:00,1.55065,1.55065,1.5504,1.55057,481000006.0
2006-01-20 13:55:00,1.55056,1.55063,1.55042,1.5505,380200005.0
2006-01-20 13:56:00,1.55055,1.55055,1.55032,1.55048,209399998.0
2006-01-20 13:57:00,1.55053,1.55066,1.55043,1.55043,265599999.0
2006-01-20 13:58:00,1.55049,1.55057,1.55038,1.55045,122799999.0
2006-01-20 13:59:00,1.5506,1.55074,1.55045,1.55064,134900000.0
2006-01-20 14:00:00,1.55067,1.55098,1.55063,1.55098,333299996.0
2006-01-20 14:01:00,1.55069,1.55085,1.55058,1.55058,183999998.0
2006-01-20 14:02:00,1.55077,1.55085,1.55066,1.55072,358599997.0
2006-01-20 14:03:00,1.55051,1.55076,1.55025,1.5506,222399997.0
2006-01-20 14:04:00,1.55085,1.55091,1.55068,1.55079,231400003.0
2006-01-20 14:05:00,1.55095,1.55102,1.55095,1.55102,105400002.0
2006-01-20 14:06:00,1.55105,1.55105,1.5508,1.55093,218499996.0
2006-01-20 14:07:00,1.5509,1.551,1.55081,1.551,418399997.0
2006-01-20 14:08:00,1.55089,1.55109,1.55089,1.55105,304999998.0
2006-01-20 14:09:00,1.5511,1.55116,1.5509,1.5509,254700002.0
2006-01-20 14:10:00,1.55103,1.55108,1.55088,1.55088,234900002.0
2006-01-20 14:11:00,1.55103,1.55115,1.55096,1.551,367000001.0
2006-01-20 14:12:00,1.55086,1.55111,1.55085,1.551,337800003.0
2006-01-20 14:13:00,1.5511,1.5511,1.55079,1.55101,306600000.0
2006-01-20 14:14:00,1.55092,1.55111,1.55087,1.55095,206600002.0
2006-01-20 14:15:00,1.55107,1.55113,1.55099,1.55101,134099998.0
2006-01-20 14:16:00,1.55125,1.55131,1.55112,1.55123,250500008.0
2006-01-20 14:17:00,1.55113,1.55125,1.55105,1.5512,418900004.0
2006-01-20 14:18:00,1.55117,1.55123,1.55102,1.5512,351500002.0
2006-01-20 14:19:00,1.55115,1.55122,1.55101,1.55111,215200002.0
2006-01-20 14:20:00,1.5511,1.55122,1.55087,1.55114,474700007.0
2006-01-20 14:21:00,1.55113,1.55127,1.55106,1.55108,386500002.0
2006-01-20 14:22:00,1.55114,1.55133,1.55114,1.55129,346500000.0
2006-01-20 14:23:00,1.55132,1.55143,1.55126,1.55136,313200005.0
2006-01-20 14:24:00,1.55143,1.55143,1.55117,1.55137,197999999.0
2006-01-20 14:25:00,1.55118,1.55138,1.55115,1.5512,313400002.0
2006-01-20 14:26:00,1.5512,1.5514,1.55114,1.55123,259299999.0
2006-01-20 14:27:00,1.5511,1.55135,1.55105,1.55129,242900000.0
2006-01-20 14:28:00,1.55099,1.55136,1.55099,1.55135,354199997.0
2006-01-20 14:29:00,1.55129,1.55142,1.55123,1.5513,298000001.0
2006-01-20 14:30:00,1.55119,1.55128,1.55102,1.55116,297200001.0
2006-01-20 14:31:00,1.55119,1.55122,1.55101,1.55111,490800002.0
2006-01-20 14:32:00,1.55114,1.55124,1.55099,1.5512,322600003.0
2006-01-20 14:33:00,1.55118,1.55125,1.55109,1.55113,284900003.0
2006-01-20 14:34:00,1.55117,1.5512,1.55094,1.55094,272300000.0
2006-01-20 14:35:00,1.55102,1.55114,1.55073,1.55073,306699997.0
2006-01-20 14:36:00,1.55088,1.55109,1.55088,1.55107,171800000.0
2006-01-20 14:37:00,1.55104,1.55112,1.55099,1.55109,321099998.0
2006-01-20 14:38:00,1.5511,1.5511,1.55085,1.55103,247700000.0
2006-01-20 14:39:00,1.551,1.55105,1.55088,1.5509,391400002.0
2006-01-20 14:40:00,1.55106,1.55111,1.55093,1.55103,56000000.0
2006-01-20 14:41:00,1.55122,1.55139,1.55122,1.55135,273900004.0
2006-01-20 14:42:00,1.55135,1.55135,1.55102,1.5512,423899998.0
2006-01-20 14:43:00,1.5511,1.55125,1.55099,1.55125,411799999.0
2006-01-20 14:44:00,1.55111,1.55123,1.55102,1.55115,176099998.0
2006-01-20 14:45:00,1.55113,1.55121,1.55107,1.55114,98300001.0
2006-01-20 14:46:00,1.55104,1.55122,1.55103,1.55103,299700004.0
2006-01-20 14:47:00,1.55113,1.55122,1.55096,1.5511,349700006.0
2006-01-20 14:48:00,1.55109,1.55121,1.55096,1.55101,186900000.0
2006-01-20 14:49:00,1.55093,1.5512,1.55093,1.55098,153200002.0
2006-01-20 14:50:00,1.55121,1.55133,1.55109,1.55128,336400000.0
2006-01-20 14:51:00,1.55108,1.5512,1.55089,1.5512,255400004.0
2006-01-20 14:52:00,1.55115,1.55123,1.55104,1.55113,192900001.0
2006-01-20 14:53:00,1.551,1.55119,1.55096,1.55113,400800004.0
2006-01-20 14:54:00,1.55118,1.55118,1.55101,1.55102,193300000.0
2006-01-20 14:55:00,1.55093,1.55118,1.55093,1.55114,146799998.0
2006-01-20 14:56:00,1.55116,1.55134,1.55112,1.55114,287499996.0
2006-01-20 14:57:00,1.55123,1.55132,1.55112,1.55112,437400002.0
2006-01-20 14:58:00,1.55105,1.55124,1.55105,1.55105,151300000.0
2006-01-20 14:59:00,1.5511,1.55115,1.55087,1.55098,340399998.0
2006-01-20 15:00:00,1.55116,1.55135,1.55113,1.55131,177800000.0
2006-01-20 15:01:00,1.55123,1.5513,1.55094,1.55107,325399997.0
2006-01-20 15:02:00,1.5512,1.55132,1.55118,1.55118,195700001.0
2006-01-20 15:03:00,1.55121,1.55138,1.5512,1.55129,311599999.0
2006-01-20 15:04:00,1.55132,1.55137,1.55116,1.55122,266799999.0
2006-01-20 15:05:00,1.55135,1.55135,1.55094,1.5512,258400002.0
2006-01-20 15:06:00,1.55125,1.55135,1.55112,1.55121,254800005.0
2006-01-20 15:07:00,1.55111,1.55135,1.55111,1.55129,215000002.0
2006-01-20 15:08:00,1.55125,1.55125,1.55085,1.55085,84800001.0
2006-01-20 15:09:00,1.55099,1.55116,1.5509,1.55116,229299997.0
2006-01-20 15:10:00,1.5511,1.55123,1.55099,1.5511,402100000.0
2006-01-20 15:11:00,1.55112,1.55122,1.55104,1.55111,131100000.0
2006-01-20 15:12:00,1.55105,1.55113,1.55094,1.55102,183500003.0
2006-01-20 15:13:00,1.55107,1.55118,1.55098,1.551,248600004.0
2006-01-20 15:14:00,1.55112,1.55116,1.55098,1.55109,120700000.0
2006-01-20 15:15:00,1.55103,1.5511,1.55083,1.55083,215699999.0
2006-01-20 15:16:00,1.55092,1.55101,1.5508,1.55085,322799998.0
2006-01-20 15:17:00,1.55105,1.55105,1.5509,1.55098,212000001.0
2006-01-20 15:18:00,1.55089,1.55103,1.55073,1.55097,284800003.0
2006-01-20 15:19:00,1.55097,1.55098,1.55081,1.55087,395100000.0
2006-01-20 15:20:00,1.55086,1.55103,1.55082,1.55098,357500005.0
2006-01-20 15:21:00,1.55082,1.55105,1.55082,1.55095,277900001.0
2006-01-20 15:22:00,1.5508,1.55103,1.55078,1.55078,277999997.0
2006-01-20 15:23:00,1.55078,1.55099,1.55065,1.5508,282600002.0
2006-01-20 15:24:00,1.55073,1.55085,1.55069,1.55079,178300000.0
2006-01-20 15:25:00,1.55078,1.55085,1.55062,1.55077,345900001.0
2006-01-20 15:26:00,1.55066,1.55077,1.55064,1.55073,108700003.0
2006-01-20 15:27:00,1.55072,1.55081,1.55061,1.55074,191299998.0
2006-01-20 15:28:00,1.55051,1.55068,1.5505,1.55062,307700001.0
2006-01-20 15:29:00,1.55067,1.55085,1.55055,1.55068,305800002.0
2006-01-20 15:30:00,1.55049,1.5508,1.55045,1.5508,211800000.0
2006-01-20 15:31:00,1.55078,1.55092,1.55068,1.55082,82200001.0
2006-01-20 15:32:00,1.5507,1.55083,1.55066,1.55066,312900004.0
2006-01-20 15:33:00,1.55087,1.55088,1.5507,1.55082,292000004.0
2006-01-20 15:34:00,1.55075,1.55083,1.55054,1.5507,153300001.0
2006-01-20 15:35:00,1.55082,1.55082,1.5506,1.55062,203600001.0
2006-01-20 15:36:00,1.55045,1.55065,1.55045,1.55065,212400001.0
2006-01-20 15:37:00,1.55072,1.55093,1.55067,1.55071,200400004.0
2006-01-20 15:38:00,1.55072,1.55085,1.55065,1.55077,290700000.0
2006-01-20 15:39:00,1.55073,1.5508,1.55058,1.55058,120599998.0
2006-01-20 15:40:00,1.55057,1.55065,1.55047,1.55057,52800002.0
2006-01-20 15:41:00,1.55046,1.55065,1.55046,1.55065,60800002.0
2006-01-20 15:42:00,1.55062,1.55088,1.55062,1.55076,359000004.0
2006-01-20 15:43:00,1.55074,1.55091,1.55074,1.5508,230400001.0
2006-01-20 15:44:00,1.55067,1.55086,1.55065,1.55073,293000002.0
2006-01-20 15:45:00,1.5506,1.5506,1.55024,1.55024,219300001.0
2006-01-20 15:46:00,1.55034,1.55055,1.55019,1.55042,439900004.0
2006-01-20 15:47:00,1.55064,1.55064,1.55039,1.5504,296800001.0
2006-01-20 15:48:00,1.5505,1.55055,1.55028,1.5505,401500004.0
2006-01-20 15:49:00,1.5503,1.55055,1.5503,1.55055,374600000.0
2006-01-20 15:50:00,1.55042,1.55059,1.55037,1.55059,252500001.0
2006-01-20 15:51:00,1.55053,1.55071,1.55041,1.55055,261600003.0
2006-01-20 15:52:00,1.55059,1.5506,1.55043,1.55043,376799997.0
2006-01-20 15:53:00,1.55047,1.55058,1.55035,1.55047,219700000.0
2006-01-20 15:54:00,1.55032,1.55046,1.55021,1.55031,235199999.0
2006-01-20 15:55:00,1.55016,1.55032,1.55012,1.55022,305000006.0
2006-01-20 15:56:00,1.55009,1.55025,1.55004,1.55025,439899999.0
2006-01-20 15:57:00,1.54992,1.55008,1.54981,1.54989,220000004.0
2006-01-20 15:58:00,1.54998,1.5502,1.5499,1.55004,164699999.0
2006-01-20 15:59:00,1.55025,1.55038,1.55012,1.5503,367700004.0
2006-01-20 16:00:00,1.55036,1.55061,1.55022,1.55049,414800001.0
2006-01-20 16:01:00,1.55032,1.55076,1.55032,1.55064,336600003.0
2006-01-20 16:02:00,1.55062,1.55068,1.55042,1.55059,278600001.0
2006-01-20 16:03:00,1.55047,1.55061,1.55029,1.55061,482500002.0
2006-01-20 16:04:00,1.55038,1.55057,1.55034,1.55039,240599998.0
2006-01-20 16:05:00,1.55062,1.55062,1.55038,1.55047,256599998.0
2006-01-20 16:06:00,1.55057,1.55071,1.55045,1.5506,316000000.0
2006-01-20 16:07:00,1.55048,1.55061,1.55031,1.55059,265200002.0
2006-01-20 16:08:00,1.55058,1.55061,1.55042,1.55053,206200000.0
2006-01-20 16:09:00,1.55043,1.55062,1.55043,1.55046,277199999.0
2006-01-20 16:10:00,1.55059,1.55064,1.55037,1.55057,269300006.0
2006-01-20 16:11:00,1.55071,1.55071,1.55049,1.5505,226800000.0
2006-01-20 16:12:00,1.55074,1.55089,1.55064,1.5507,349099999.0
2006-01-20 16:13:00,1.55053,1.55092,1.55053,1.55077,312700004.0
2006-01-20 16:14:00,1.55063,1.55087,1.55047,1.5508,276500000.0
2006-01-20 16:15:00,1.55055,1.55077,1.55035,1.55057,413800008.0
2006-01-20 16:16:00,1.55073,1.55087,1.55064,1.5507,500500003.0
2006-01-20 16:17:00,1.55072,1.55086,1.55063,1.55083,218299998.0
2006-01-20 16:18:00,1.55075,1.55083,1.55062,1.55077,140100002.0
2006-01-20 16:19:00,1.55065,1.55096,1.55065,1.55083,358900002.0
2006-01-20 16:20:00,1.55083,1.5511,1.55083,1.55102,228000003.0
2006-01-20 16:21:00,1.55095,1.55124,1.55091,1.55105,324499999.0
2006-01-20 16:22:00,1.55097,1.55125,1.55096,1.55125,281999997.0
2006-01-20 16:23:00,1.55125,1.55144,1.55124,1.55144,256499998.0
2006-01-20 16:24:00,1.55124,1.55157,1.55124,1.55155,419300003.0
2006-01-20 16:25:00,1.55157,1.55157,1.55135,1.55138,205500002.0
2006-01-20 16:26:00,1.55149,1.55169,1.55138,1.55139,495499999.0
2006-01-20 16:27:00,1.55159,1.55177,1.55143,1.55153,281300001.0
2006-01-20 16:28:00,1.55132,1.5515,1.5512,1.55127,262600001.0
2006-01-20 16:29:00,1.55129,1.55139,1.5512,1.55135,326200002.0
2006-01-20 16:30:00,1.5512,1.55149,1.55105,1.55139,204000005.0
2006-01-20 16:31:00,1.55147,1.5515,1.55112,1.55138,277600001.0
2006-01-20 16:32:00,1.55138,1.55163,1.55133,1.55145,353500003.0
2006-01-20 16:33:00,1.5514,1.55155,1.55134,1.55147,113500001.0
2006-01-20 16:34:00,1.55142,1.55161,1.55142,1.55161,107000000.0
2006-01-20 16:35:00,1.55145,1.55157,1.55145,1.55153,140600000.0
2006-01-20 16:36:00,1.55146,1.55164,1.55142,1.55151,322899999.0
2006-01-20 16:37:00,1.55145,1.55154,1.55134,1.55147,256599994.0
2006-01-20 16:38:00,1.55148,1.55149,1.55129,1.55135,447200003.0
2006-01-20 16:39:00,1.55129,1.55149,1.55123,1.55137,178900001.0
2006-01-20 16:40:00,1.55135,1.55147,1.55123,1.55131,354199997.0
2006-01-20 16:41:00,1.55137,1.55137,1.55114,1.55114,295100000.0
2006-01-20 16:42:00,1.55107,1.55137,1.55107,1.55135,372600003.0
2006-01-20 16:43:00,1.55134,1.5516,1.55128,1.55139,373300002.0
2006-01-20 16:44:00,1.55149,1.55151,1.55124,1.55151,353499998.0
2006-01-20 16:45:00,1.55137,1.55155,1.55132,1.55142,238700002.0
2006-01-20 16:46:00,1.55143,1.55152,1.55128,1.55147,417800001.0
2006-01-20 16:47:00,1.5514,1.55151,1.55125,1.55144,271599995.0
2006-01-20 16:48:00,1.55127,1.55155,1.55127,1.55144,302299996.0
2006-01-20 16:49:00,1.55148,1.5515,1.55135,1.55145,375299997.0
2006-01-20 16:50:00,1.55153,1.55167,1.55151,1.55158,279500000.0
2006-01-20 16:51:00,1.55146,1.5515,1.55114,1.55114,409699994.0
2006-01-20 16:52:00,1.55142,1.55149,1.55134,1.55137,268600005.0
2006-01-20 16:53:00,1.55134,1.55141,1.55122,1.55122,205100001.0
2006-01-20 16:54:00,1.55113,1.55148,1.55113,1.55119,287700000.0
2006-01-20 16:55:00,1.55121,1.55134,1.55112,1.55134,389900000.0
2006-01-20 16:56:00,1.55122,1.55142,1.55122,1.55142,287700003.0
2006-01-20 16:57:00,1.5514,1.5514,1.55123,1.55131,142200001.0
2006-01-20 16:58:00,1.55102,1.55138,1.55102,1.55131,384399999.0
2006-01-20 16:59:00,1.55118,1.55141,1.55118,1.55139,135800001.0
2006-01-20 17:00:00,1.55138,1.5514,1.55106,1.55127,340600000.0
2006-01-20 17:01:00,1.55128,1.55136,1.55112,1.55129,231900005.0
2006-01-20 17:02:00,1.55124,1.55136,1.55113,1.55113,232399999.0
2006-01-20 17:03:00,1.55113,1.55123,1.551,1.551,312899994.0
2006-01-20 17:04:00,1.55115,1.55124,1.55089,1.55089,314399999.0
2006-01-20 17:05:00,1.5511,1.55125,1.55103,1.5512,371699997.0
2006-01-20 17:06:00,1.55121,1.55139,1.55112,1.55131,213400002.0
2006-01-20 17:07:00,1.55135,1.55135,1.55115,1.55119,297299996.0
2006-01-20 17:08:00,1.55117,1.55132,1.55108,1.55128,285199997.0
2006-01-20 17:09:00,1.55114,1.55123,1.55099,1.55116,274500000.0
2006-01-20 17:10:00,1.55116,1.5512,1.55099,1.55099,216300000.0
2006-01-20 17:11:00,1.55121,1.55121,1.55092,1.55107,229699999.0
2006-01-20 17:12:00,1.55098,1.5511,1.5509,1.55107,282499996.0
2006-01-20 17:13:00,1.55108,1.5511,1.5509,1.55095,340400004.0
2006-01-20 17:14:00,1.55119,1.55127,1.55112,1.55115,268100003.0
2006-01-20 17:15:00,1.55116,1.55128,1.55106,1.55115,309099998.0
2006-01-20 17:16:00,1.5511,1.55139,1.5511,1.55132,474200003.0
2006-01-20 17:17:00,1.55126,1.55141,1.55114,1.55133,233200003.0
2006-01-20 17:18:00,1.55138,1.5514,1.55119,1.55123,326599996.0
2006-01-20 17:19:00,1.55145,1.55145,1.55131,1.55134,171999998.0
2006-01-20 17:20:00,1.55142,1.55142,1.55123,1.55127,238800002.0
2006-01-20 17:21:00,1.5514,1.55145,1.5514,1.55145,189399998.0
2006-01-20 17:22:00,1.55138,1.55138,1.55117,1.55121,221600006.0
2006-01-20 17:23:00,1.55126,1.5514,1.5512,1.55125,423400001.0
2006-01-20 17:24:00,1.55129,1.55134,1.55101,1.55101,269100000.0
2006-01-20 17:25:00,1.55125,1.55136,1.55115,1.55127,249700003.0
2006-01-20 17:26:00,1.55118,1.5513,1.55112,1.55113,262700005.0
2006-01-20 17:27:00,1.55117,1.55129,1.55114,1.55117,310999996.0
2006-01-20 17:28:00,1.55116,1.55123,1.55104,1.55117,25200000.0
2006-01-20 17:29:00,1.55122,1.55137,1.55117,1.55137,276600001.0
2006-01-20 17:30:00,1.55125,1.55142,1.55112,1.55133,110400002.0
2006-01-20 17:31:00,1.55127,1.55142,1.5512,1.55133,405799997.0
2006-01-20 17:32:00,1.55123,1.5514,1.55109,1.55125,234900002.0
2006-01-20 17:33:00,1.55118,1.55134,1.55113,1.55128,298700001.0
2006-01-20 17:34:00,1.5512,1.5513,1.55113,1.55119,294700001.0
2006-01-20 17:35:00,1.5513,1.55134,1.55114,1.55114,443600001.0
2006-01-20 17:36:00,1.55121,1.55134,1.551,1.55116,375100000.0
2006-01-20 17:37:00,1.55097,1.55117,1.55097,1.55112,344300008.0
2006-01-20 17:38:00,1.55103,1.55119,1.55099,1.5511,241099999.0
2006-01-20 17:39:00,1.55105,1.55127,1.55096,1.55112,270400000.0
2006-01-20 17:40:00,1.55094,1.55144,1.55094,1.55144,307100001.0
2006-01-20 17:41:00,1.55145,1.55145,1.55125,1.55126,149199998.0
2006-01-20 17:42:00,1.55142,1.55142,1.55118,1.55135,80899998.0
2006-01-20 17:43:00,1.55123,1.55157,1.55123,1.55147,196099999.0
2006-01-20 17:44:00,1.55121,1.55155,1.55121,1.55155,303700000.0
2006-01-20 17:45:00,1.55142,1.55158,1.55131,1.55143,313000000.0
2006-01-20 17:46:00,1.55169,1.55203,1.55169,1.55186,269300005.0
2006-01-20 17:47:00,1.55189,1.55191,1.55153,1.55156,195999999.0
2006-01-20 17:48:00,1.55152,1.55161,1.55142,1.55147,183200000.0
2006-01-20 17:49:00,1.55135,1.55159,1.55128,1.55142,320900001.0
2006-01-20 17:50:00,1.55135,1.55151,1.55131,1.55147,188800001.0
2006-01-20 17:51:00,1.55132,1.55153,1.5513,1.55153,127500003.0
2006-01-20 17:52:00,1.55152,1.55153,1.55126,1.55145,240400000.0
2006-01-20 17:53:00,1.55133,1.55148,1.55124,1.55136,320100001.0
2006-01-20 17:54:00,1.55134,1.55153,1.55129,1.55147,366700006.0
2006-01-20 17:55:00,1.55153,1.55165,1.55132,1.55165,189900003.0
2006-01-20 17:56:00,1.55166,1.55177,1.55153,1.55153,451299996.0
2006-01-20 17:57:00,1.55173,1.55177,1.55165,1.55165,61400001.0
2006-01-20 17:58:00,1.5517,1.55195,1.55154,1.55183,169600001.0
2006-01-20 17:59:00,1.552,1.5522,1.55179,1.55198,229700004.0
2006-01-20 18:00:00,1.55215,1.55225,1.55203,1.55205,49300000.0
2006-01-20 18:02:00,1.5519,1.552,1.5519,1.552,1893800006.0
2006-01-20 18:03:00,1.5519,1.552,1.5519,1.552,1893800006.0
2006-01-20 18:09:00,1.55206,1.55235,1.55206,1.55219,1893800006.0
2006-01-20 18:10:00,1.5522,1.5522,1.5522,1.5522,1499600015.0
2006-01-20 18:11:00,1.55199,1.55215,1.55185,1.5521,1499600015.0
2006-01-20 18:12:00,1.55212,1.55212,1.55189,1.55198,1815699997.0
2006-01-20 18:13:00,1.55212,1.55212,1.55179,1.55179,1195200001.0
2006-01-20 18:15:00,1.55193,1.55208,1.55179,1.55203,982100000.0
2006-01-20 18:17:00,1.55205,1.55205,1.55174,1.55188,1976299998.0
2006-01-20 18:18:00,1.55177,1.55204,1.55177,1.55184,930899994.0
2006-01-20 18:19:00,1.55195,1.55198,1.55167,1.55179,1700400003.0
2006-01-20 18:20:00,1.55191,1.55204,1.55179,1.55191,1963800009.0
2006-01-20 18:21:00,1.55194,1.55219,1.55186,1.55197,864500008.0
2006-01-20 18:22:00,1.55182,1.55199,1.55174,1.55199,850700011.0
2006-01-20 18:23:00,1.5516,1.5517,1.5515,1.5516,1357300010.0
2006-01-20 18:24:00,1.5517,1.5517,1.5516,1.5516,1357300010.0
2006-01-20 18:25:00,1.5517,1.5518,1.5516,1.5518,1357300010.0
2006-01-20 18:26:00,1.5516,1.5517,1.5516,1.5516,1357300010.0
2006-01-20 18:27:00,1.55225,1.55228,1.55188,1.55209,1357300010.0
2006-01-20 18:28:00,1.5515,1.5516,1.5514,1.5514,1790400006.0
2006-01-20 18:29:00,1.55206,1.55223,1.552,1.55212,1790400006.0
2006-01-20 18:30:00,1.55193,1.55215,1.5519,1.55209,928700000.0
2006-01-20 18:31:00,1.55209,1.5521,1.55195,1.55201,1174300001.0
2006-01-20 18:32:00,1.55207,1.55223,1.55199,1.55214,1139999997.0
2006-01-20 18:33:00,1.55223,1.55223,1.55195,1.5521,2082300011.0
2006-01-20 18:34:00,1.5514,1.5515,1.5514,1.5515,1626600006.0
2006-01-20 18:35:00,1.5521,1.55222,1.55196,1.55222,1626600006.0
2006-01-20 18:36:00,1.55225,1.55226,1.55199,1.55209,1384900006.0
2006-01-20 18:37:00,1.55219,1.55233,1.55207,1.55223,2020700006.0
2006-01-20 18:38:00,1.55219,1.55224,1.55197,1.552,1630200004.0
2006-01-20 18:39:00,1.55212,1.55233,1.55212,1.55225,1906400004.0
2006-01-20 18:40:00,1.5516,1.5517,1.5516,1.5516,1110999991.0
2006-01-20 18:41:00,1.55199,1.55225,1.55194,1.55219,1110999991.0
2006-01-20 18:42:00,1.55222,1.55222,1.55194,1.55201,1113099997.0
2006-01-20 18:43:00,1.5521,1.55222,1.55205,1.55222,466799993.0
2006-01-20 18:44:00,1.55211,1.55221,1.55183,1.55205,821700004.0
2006-01-20 18:45:00,1.55206,1.55216,1.55188,1.55198,757200008.0
2006-01-20 18:46:00,1.55207,1.55207,1.5517,1.5517,300900002.0
2006-01-20 18:47:00,1.5518,1.55198,1.55179,1.55198,144300003.0
2006-01-20 18:48:00,1.5519,1.55209,1.55183,1.552,1502100000.0
2006-01-20 18:49:00,1.55211,1.55215,1.55199,1.55205,433600009.0
2006-01-20 18:50:00,1.55194,1.55215,1.55189,1.55206,685599987.0
2006-01-20 18:51:00,1.55196,1.55213,1.55187,1.55203,1224600005.0
2006-01-20 18:52:00,1.55191,1.55217,1.55191,1.55208,1432600008.0
2006-01-20 18:53:00,1.55193,1.55211,1.55178,1.55211,995800006.0
2006-01-20 18:54:00,1.552,1.5522,1.55198,1.55205,862600008.0
2006-01-20 18:55:00,1.55205,1.55205,1.55177,1.55177,1612800014.0
2006-01-20 18:56:00,1.55195,1.55201,1.55179,1.5519,853400000.0
2006-01-20 18:57:00,1.55195,1.55198,1.55183,1.5519,871700006.0
2006-01-20 18:58:00,1.55194,1.55194,1.55158,1.55174,1078300007.0
2006-01-20 18:59:00,1.5519,1.55203,1.55181,1.5519,1710400012.0
2006-01-20 19:00:00,1.55188,1.55196,1.55178,1.5519,595299991.0
2006-01-20 19:01:00,1.55193,1.55193,1.55166,1.5518,408099999.0
2006-01-20 19:02:00,1.55185,1.55194,1.55165,1.55174,627500002.0
2006-01-20 19:03:00,1.55181,1.55187,1.55168,1.55176,332600001.0
2006-01-20 19:04:00,1.5519,1.5519,1.5518,1.5518,251799996.0
2006-01-20 19:05:00,1.55195,1.55195,1.55174,1.5518,771000000.0
2006-01-20 19:06:00,1.55183,1.55205,1.55179,1.55196,1891100010.0
2006-01-20 19:07:00,1.55197,1.55206,1.5518,1.5518,732700001.0
2006-01-20 19:08:00,1.55195,1.55204,1.55179,1.55182,1672200012.0
2006-01-20 19:09:00,1.55181,1.55206,1.55172,1.55196,1546600014.0
2006-01-20 19:10:00,1.55189,1.55216,1.55189,1.55216,981899995.0
2006-01-20 19:11:00,1.55214,1.55226,1.55203,1.55213,1215799997.0
2006-01-20 19:12:00,1.55191,1.55208,1.55179,1.552,797500005.0
2006-01-20 19:13:00,1.55185,1.55199,1.55177,1.5519,509699998.0
2006-01-20 19:14:00,1.55182,1.55192,1.55173,1.55179,297900000.0
2006-01-20 19:15:00,1.55181,1.55193,1.55178,1.55193,1531100002.0
2006-01-20 19:16:00,1.55184,1.55192,1.55166,1.55166,625300002.0
2006-01-20 19:17:00,1.55184,1.55199,1.5517,1.55185,824400003.0
2006-01-20 19:18:00,1.55195,1.55201,1.55177,1.5518,665400009.0
2006-01-20 19:19:00,1.55183,1.55183,1.55144,1.55164,948100008.0
2006-01-20 19:20:00,1.55169,1.55184,1.55146,1.55171,1187800000.0
2006-01-20 19:21:00,1.55154,1.55169,1.55147,1.55154,855099997.0
2006-01-20 19:22:00,1.55142,1.55157,1.55134,1.55157,155000002.0
2006-01-20 19:23:00,1.55156,1.55156,1.55126,1.55126,702299996.0
2006-01-20 19:24:00,1.55139,1.55157,1.55128,1.55149,671999999.0
2006-01-20 19:25:00,1.55146,1.55172,1.55146,1.55166,752800001.0
2006-01-20 19:26:00,1.55167,1.55171,1.55145,1.55159,906500007.0
2006-01-20 19:27:00,1.55138,1.55157,1.5513,1.5514,1549700011.0
2006-01-20 19:28:00,1.55124,1.55139,1.55119,1.5513,513600002.0
2006-01-20 19:29:00,1.55125,1.55131,1.55096,1.55096,806100002.0
2006-01-20 19:30:00,1.5498,1.5498,1.5497,1.5497,1276300001.0
2006-01-20 19:31:00,1.55131,1.55131,1.551,1.551,1276300001.0
2006-01-20 19:32:00,1.55097,1.55123,1.55097,1.55116,628000003.0
2006-01-20 19:33:00,1.55115,1.55121,1.55098,1.55098,917900003.0
2006-01-20 19:34:00,1.55106,1.55138,1.55106,1.55128,2054700000.0
2006-01-20 19:35:00,1.55118,1.5513,1.551,1.55125,836000002.0
2006-01-20 19:36:00,1.55113,1.55122,1.55086,1.55111,784299996.0
2006-01-20 19:37:00,1.55121,1.55124,1.55108,1.55117,390700000.0
2006-01-20 19:38:00,1.55121,1.55145,1.55109,1.55134,828200009.0
2006-01-20 19:39:00,1.55151,1.55167,1.5514,1.55152,1173099999.0
2006-01-20 19:40:00,1.55144,1.55157,1.55132,1.55146,584000006.0
2006-01-20 19:41:00,1.55138,1.55149,1.55132,1.55142,343700005.0
2006-01-20 19:42:00,1.5514,1.55152,1.55132,1.55145,689900003.0
2006-01-20 19:43:00,1.55142,1.55148,1.5513,1.5514,565200002.0
2006-01-20 19:44:00,1.55143,1.55143,1.5512,1.55121,930899999.0
2006-01-20 19:45:00,1.55132,1.55139,1.55119,1.55132,240699998.0
2006-01-20 19:46:00,1.55138,1.55138,1.55118,1.55133,747999996.0
2006-01-20 19:47:00,1.55123,1.5513,1.55109,1.55113,207299999.0
2006-01-20 19:48:00,1.55112,1.55147,1.55112,1.55143,498800000.0
2006-01-20 19:49:00,1.55138,1.55145,1.55126,1.55145,1212600001.0
2006-01-20 19:50:00,1.55124,1.5515,1.55124,1.5515,223099995.0
2006-01-20 19:51:00,1.55145,1.55154,1.55138,1.55147,503600000.0
2006-01-20 19:52:00,1.55148,1.55155,1.5514,1.55155,315300001.0
2006-01-20 19:53:00,1.55144,1.55152,1.55124,1.55137,637200002.0
2006-01-20 19:54:00,1.5513,1.5515,1.55116,1.55122,387300007.0
2006-01-20 19:55:00,1.55122,1.55138,1.55114,1.55137,514400001.0
2006-01-20 19:56:00,1.55132,1.55132,1.55099,1.55099,1311000002.0
2006-01-20 19:57:00,1.55095,1.55116,1.55091,1.55105,1455799998.0
2006-01-20 19:58:00,1.55103,1.5511,1.55081,1.55081,1791800003.0
2006-01-20 19:59:00,1.55089,1.55105,1.55082,1.551,1008700004.0
2006-01-20 20:00:00,1.55102,1.55114,1.55087,1.55099,555299998.0
2006-01-20 20:01:00,1.5509,1.55105,1.55083,1.55085,758099999.0
2006-01-20 20:02:00,1.55097,1.55097,1.5508,1.55088,476099998.0
2006-01-20 20:03:00,1.5508,1.55095,1.5508,1.55095,170200002.0
2006-01-20 20:04:00,1.55086,1.55103,1.55082,1.55103,283400002.0
2006-01-20 20:05:00,1.55099,1.55104,1.55086,1.55092,282599997.0
2006-01-20 20:06:00,1.55105,1.55105,1.551,1.551,400100005.0
2006-01-20 20:07:00,1.55105,1.55105,1.5509,1.5509,174899999.0
2006-01-20 20:08:00,1.55098,1.55105,1.55089,1.551,1419099991.0
2006-01-20 20:09:00,1.55092,1.5511,1.55092,1.55101,378699997.0
2006-01-20 20:10:00,1.551,1.551,1.55086,1.55086,231200003.0
2006-01-20 20:11:00,1.55093,1.55093,1.55058,1.55058,784700000.0
2006-01-20 20:12:00,1.5505,1.55071,1.5505,1.55052,378299997.0
2006-01-20 20:13:00,1.55048,1.55075,1.55046,1.55062,1864499998.0
2006-01-20 20:14:00,1.55041,1.55056,1.55014,1.55031,540600003.0
2006-01-20 20:15:00,1.5503,1.55041,1.55016,1.55028,893399997.0
2006-01-20 20:16:00,1.55032,1.55032,1.55012,1.55013,1988800017.0
2006-01-20 20:17:00,1.55007,1.55018,1.54983,1.55007,406400003.0
2006-01-20 20:18:00,1.55,1.55015,1.5499,1.5501,442299998.0
2006-01-20 20:20:00,1.5493,1.5494,1.5493,1.5494,501600000.0
2006-01-20 20:21:00,1.55019,1.55027,1.55007,1.55014,501600000.0
2006-01-20 20:22:00,1.55008,1.55023,1.54997,1.55015,701100008.0
2006-01-20 20:23:00,1.55013,1.55025,1.54996,1.55003,1266299993.0
2006-01-20 20:24:00,1.55005,1.55005,1.54936,1.54936,488400004.0
2006-01-20 20:25:00,1.54925,1.54967,1.54922,1.54943,894600002.0
2006-01-20 20:26:00,1.54943,1.54954,1.54943,1.54946,395400002.0
2006-01-20 20:27:00,1.54953,1.54958,1.54938,1.54952,486600001.0
2006-01-20 20:28:00,1.549,1.5494,1.549,1.5493,1496200002.0
2006-01-20 20:29:00,1.54964,1.54974,1.54936,1.54953,1496200002.0
2006-01-20 20:30:00,1.5494,1.5494,1.5493,1.5494,686100006.0
2006-01-20 20:31:00,1.5493,1.5494,1.5493,1.5494,686100006.0
2006-01-20 20:32:00,1.5495,1.5495,1.5494,1.5494,686100006.0
2006-01-20 20:33:00,1.54925,1.54943,1.5491,1.54924,686100006.0
2006-01-20 20:34:00,1.54906,1.54929,1.54904,1.54917,405200004.0
2006-01-20 20:35:00,1.54904,1.54927,1.54904,1.54913,514499999.0
2006-01-20 20:36:00,1.54915,1.54935,1.5489,1.54926,432900000.0
2006-01-20 20:37:00,1.54936,1.54943,1.54918,1.54932,1104400010.0
2006-01-20 20:38:00,1.5491,1.5494,1.5491,1.5494,1194899997.0
2006-01-20 20:39:00,1.54927,1.54969,1.54927,1.54958,1194899997.0
2006-01-20 20:40:00,1.54959,1.54979,1.54951,1.54965,1462200007.0
2006-01-20 20:41:00,1.54954,1.5497,1.54918,1.54936,528999998.0
2006-01-20 20:42:00,1.5494,1.54949,1.54919,1.54919,245300003.0
2006-01-20 20:43:00,1.54948,1.54948,1.54921,1.54921,751699997.0
2006-01-20 20:44:00,1.54918,1.54949,1.54918,1.54943,1344099992.0
2006-01-20 20:45:00,1.54942,1.54948,1.54925,1.54929,933599996.0
2006-01-20 20:46:00,1.54952,1.54952,1.5492,1.54941,311100000.0
2006-01-20 20:47:00,1.54949,1.54949,1.5492,1.54932,923299995.0
2006-01-20 20:48:00,1.54933,1.54961,1.54914,1.54917,1705800001.0
2006-01-20 20:49:00,1.54913,1.54936,1.549,1.54918,751299992.0
2006-01-20 20:50:00,1.54933,1.54933,1.54905,1.54905,2026199992.0
2006-01-20 20:51:00,1.54904,1.5491,1.54886,1.54892,409700004.0
2006-01-20 20:52:00,1.54902,1.54922,1.54896,1.5492,1510099992.0
2006-01-20 20:53:00,1.54907,1.54921,1.54902,1.54911,1567600010.0
2006-01-20 20:54:00,1.54907,1.54918,1.54894,1.54906,915900004.0
2006-01-20 20:55:00,1.54919,1.54919,1.54905,1.54909,729199998.0
2006-01-20 20:56:00,1.5495,1.5497,1.5494,1.5497,1316299995.0
2006-01-20 20:57:00,1.5497,1.5497,1.5496,1.5497,1316299995.0
2006-01-20 20:58:00,1.5496,1.5501,1.5496,1.55,1316299995.0
2006-01-20 20:59:00,1.5501,1.5501,1.5501,1.5501,1316299995.0
2006-01-20 21:00:00,1.55,1.55,1.5499,1.5499,1316299995.0
2006-01-20 21:01:00,1.55,1.55,1.55,1.55,1316299995.0
2006-01-20 21:02:00,1.54908,1.54926,1.54899,1.54912,1316299995.0
2006-01-20 21:03:00,1.54897,1.54915,1.54889,1.54908,1335400011.0
2006-01-20 21:04:00,1.54906,1.54906,1.5486,1.5486,164799998.0
2006-01-20 21:05:00,1.54863,1.54885,1.54863,1.5488,847600003.0
2006-01-20 21:06:00,1.54855,1.54887,1.54853,1.54873,664200001.0
2006-01-20 21:07:00,1.54889,1.54889,1.54866,1.5487,460200005.0
2006-01-20 21:08:00,1.54874,1.54903,1.54874,1.54903,258300003.0
2006-01-20 21:09:00,1.54893,1.54918,1.54893,1.54908,397700000.0
2006-01-20 21:10:00,1.54906,1.54913,1.54893,1.54905,995899993.0
2006-01-20 21:11:00,1.54895,1.54902,1.54882,1.54887,771100000.0
2006-01-20 21:12:00,1.5489,1.54905,1.54881,1.54903,337200001.0
2006-01-20 21:13:00,1.549,1.54904,1.54888,1.54893,1162100006.0
2006-01-20 21:14:00,1.54889,1.5491,1.54886,1.54899,584899998.0
2006-01-20 21:15:00,1.54892,1.54908,1.5488,1.54895,1020400003.0
2006-01-20 21:16:00,1.54891,1.54908,1.54874,1.5489,639000007.0
2006-01-20 21:17:00,1.54889,1.5491,1.54888,1.549,1728600000.0
2006-01-20 21:18:00,1.54905,1.54916,1.54887,1.54902,780299997.0
2006-01-20 21:19:00,1.54907,1.54907,1.54881,1.54887,648399994.0
2006-01-20 21:22:00,1.54905,1.54929,1.54905,1.54916,1363700001.0
2006-01-20 21:23:00,1.54915,1.54933,1.549,1.549,1411700005.0
2006-01-20 21:24:00,1.54917,1.54918,1.5489,1.54905,541699999.0
2006-01-20 21:25:00,1.54919,1.54928,1.54891,1.54894,1154700000.0
2006-01-20 21:26:00,1.54895,1.5491,1.54894,1.5491,695700004.0
2006-01-20 21:27:00,1.54905,1.54913,1.54891,1.54913,583500005.0
2006-01-20 21:28:00,1.5491,1.54917,1.54895,1.54895,681300001.0
2006-01-20 21:29:00,1.54911,1.54923,1.549,1.54904,303100000.0
2006-01-20 21:30:00,1.5491,1.54914,1.54897,1.54914,337000004.0
2006-01-20 21:31:00,1.549,1.54915,1.54896,1.549,593900001.0
2006-01-20 21:32:00,1.54913,1.54938,1.54907,1.54925,2081800010.0
2006-01-20 21:33:00,1.54915,1.54927,1.54912,1.54927,288299996.0
2006-01-20 21:34:00,1.5493,1.54935,1.5492,1.54921,1313800003.0
2006-01-20 21:35:00,1.54933,1.54948,1.54926,1.5493,897000005.0
2006-01-20 21:36:00,1.54938,1.54945,1.54926,1.5494,170299999.0
2006-01-20 21:37:00,1.54936,1.54936,1.5491,1.5491,398200004.0
2006-01-20 21:38:00,1.54899,1.54915,1.54891,1.54908,356600004.0
2006-01-20 21:39:00,1.5491,1.5491,1.549,1.549,64700001.0
2006-01-20 21:40:00,1.54912,1.54922,1.54902,1.54903,510600002.0
2006-01-20 21:41:00,1.549,1.54921,1.54897,1.54913,718400007.0
2006-01-20 21:42:00,1.5491,1.54915,1.54894,1.54894,543400000.0
2006-01-20 21:43:00,1.54901,1.54929,1.54897,1.54913,1000099996.0
2006-01-20 21:44:00,1.54911,1.54911,1.54887,1.54895,1224600007.0
2006-01-20 21:45:00,1.54895,1.54915,1.54895,1.5491,603200004.0
2006-01-20 21:46:00,1.54907,1.5492,1.54889,1.54904,1158900005.0
2006-01-20 21:47:00,1.54899,1.54911,1.54874,1.54875,1442299996.0
2006-01-20 21:48:00,1.54883,1.54907,1.54872,1.54896,475400001.0
2006-01-20 21:49:00,1.54905,1.54912,1.54886,1.54888,1240399996.0
2006-01-20 21:50:00,1.54886,1.54905,1.5488,1.54905,224300000.0
2006-01-20 21:51:00,1.54912,1.54928,1.54904,1.54909,540700000.0
2006-01-20 21:52:00,1.54927,1.54943,1.54919,1.54935,1529299998.0
2006-01-20 21:53:00,1.54929,1.54939,1.54923,1.54934,374900001.0
2006-01-20 21:54:00,1.54937,1.54942,1.54923,1.54923,274699999.0
2006-01-20 21:55:00,1.5493,1.54942,1.54912,1.54921,615099998.0
2006-01-20 21:56:00,1.54935,1.54951,1.54919,1.54951,555899999.0
2006-01-20 21:57:00,1.54939,1.54954,1.54939,1.54953,406299996.0
2006-01-20 21:58:00,1.54959,1.54976,1.54957,1.54964,597300002.0
2006-01-20 21:59:00,1.5497,1.54995,1.54963,1.54989,953700004.0
2006-01-20 22:00:00,1.54998,1.54998,1.54975,1.54976,619099998.0
2006-01-20 22:01:00,1.54975,1.54986,1.54972,1.54986,244499998.0
2006-01-20 22:02:00,1.54985,1.54988,1.54962,1.54962,1213499997.0
2006-01-20 22:03:00,1.54983,1.54988,1.5496,1.54961,436900003.0
2006-01-20 22:04:00,1.54956,1.54966,1.5494,1.54958,647600003.0
2006-01-20 22:05:00,1.54962,1.54967,1.54947,1.54956,416200008.0
2006-01-20 22:06:00,1.54952,1.54981,1.5494,1.54981,527700005.0
2006-01-20 22:07:00,1.54986,1.54991,1.54964,1.54973,469399999.0
2006-01-20 22:08:00,1.54973,1.54985,1.54961,1.54971,543299995.0
2006-01-20 22:09:00,1.54958,1.5497,1.54949,1.5497,477500000.0
2006-01-20 22:10:00,1.54967,1.54975,1.54955,1.54968,263700001.0
2006-01-20 22:11:00,1.54972,1.54979,1.54966,1.54979,260700002.0
2006-01-20 22:12:00,1.54985,1.54985,1.54969,1.5498,579399994.0
2006-01-20 22:13:00,1.54957,1.54975,1.54953,1.54966,206499998.0
2006-01-20 22:14:00,1.54959,1.54969,1.54948,1.54962,248000006.0
2006-01-20 22:15:00,1.5494,1.5497,1.54933,1.54957,668599995.0
2006-01-20 22:16:00,1.54938,1.54954,1.54931,1.54946,303699999.0
2006-01-20 22:17:00,1.5495,1.54957,1.5495,1.54957,96700002.0
2006-01-20 22:18:00,1.54942,1.54944,1.54922,1.54922,289100000.0
2006-01-20 22:19:00,1.54935,1.5494,1.54914,1.54927,307699997.0
2006-01-20 22:20:00,1.5492,1.5494,1.54918,1.54928,208000001.0
2006-01-20 22:21:00,1.54942,1.54953,1.54931,1.5494,335700002.0
2006-01-20 22:22:00,1.54934,1.54953,1.54923,1.54943,841499999.0
2006-01-20 22:23:00,1.54945,1.54957,1.54937,1.54948,170300002.0
2006-01-20 22:24:00,1.54928,1.54945,1.54925,1.54942,331000001.0
2006-01-20 22:25:00,1.54938,1.5495,1.5492,1.5494,595100005.0
2006-01-20 22:26:00,1.5492,1.5495,1.5492,1.5493,645700007.0
2006-01-20 22:27:00,1.54926,1.5495,1.54912,1.54935,372200002.0
2006-01-20 22:28:00,1.54942,1.54951,1.54918,1.54919,801699998.0
2006-01-20 22:29:00,1.54931,1.54936,1.54909,1.54925,826299997.0
2006-01-20 22:30:00,1.54934,1.54939,1.54913,1.54927,878100004.0
2006-01-20 22:31:00,1.54933,1.54933,1.54899,1.5491,187799998.0
2006-01-20 22:32:00,1.54924,1.54924,1.54902,1.54902,209299998.0
2006-01-20 22:33:00,1.54896,1.54925,1.54893,1.54925,218100005.0
2006-01-20 22:34:00,1.54928,1.54931,1.54914,1.54919,287400001.0
2006-01-20 22:35:00,1.54932,1.54932,1.54914,1.54914,180100002.0
2006-01-20 22:36:00,1.54924,1.54934,1.54913,1.5493,781900003.0
2006-01-20 22:37:00,1.54913,1.54926,1.54905,1.54913,427200004.0
2006-01-20 22:38:00,1.5488,1.549,1.54869,1.54888,323499998.0
2006-01-20 22:39:00,1.54874,1.54874,1.54831,1.54847,506800001.0
2006-01-20 22:40:00,1.54856,1.54856,1.54811,1.5484,892200004.0
2006-01-20 22:41:00,1.5485,1.54864,1.54834,1.5484,661900011.0
2006-01-20 22:42:00,1.54844,1.54857,1.54826,1.54838,732700011.0
2006-01-20 22:43:00,1.54833,1.5486,1.54813,1.5486,1188299998.0
2006-01-20 22:44:00,1.54843,1.54856,1.54821,1.54838,301900003.0
2006-01-20 22:45:00,1.54839,1.54853,1.54824,1.54843,195299998.0
2006-01-20 22:46:00,1.54837,1.54858,1.54834,1.54857,188400002.0
2006-01-20 22:47:00,1.54847,1.54863,1.54845,1.54863,217300000.0
2006-01-20 22:48:00,1.54868,1.54873,1.54849,1.54854,473100007.0
2006-01-20 22:49:00,1.54862,1.54887,1.54843,1.54857,779300003.0
2006-01-20 22:50:00,1.54855,1.54855,1.54828,1.54828,189499998.0
2006-01-20 22:51:00,1.54848,1.54859,1.54831,1.54839,445700000.0
2006-01-20 22:52:00,1.54855,1.54855,1.5482,1.5483,314099998.0
2006-01-20 22:53:00,1.5486,1.5486,1.54842,1.5485,245000003.0
2006-01-20 22:54:00,1.54863,1.54879,1.54853,1.54861,512499998.0
2006-01-20 22:55:00,1.54869,1.54883,1.54861,1.54882,162700002.0
2006-01-20 22:56:00,1.54889,1.54889,1.5486,1.54867,345700005.0
2006-01-20 22:57:00,1.54886,1.54892,1.5487,1.5487,340599997.0
2006-01-20 22:58:00,1.54871,1.54888,1.54871,1.54881,155300002.0
2006-01-20 22:59:00,1.5488,1.54885,1.54842,1.54842,475799996.0
2006-01-20 23:00:00,1.54826,1.54861,1.54823,1.54856,187699996.0
2006-01-20 23:01:00,1.54863,1.54875,1.5485,1.5485,268699998.0
2006-01-20 23:02:00,1.54859,1.54875,1.54859,1.54875,241200001.0
2006-01-20 23:03:00,1.5487,1.54879,1.54857,1.54877,422599998.0
2006-01-20 23:04:00,1.54862,1.54864,1.54842,1.54852,294799998.0
2006-01-20 23:05:00,1.54846,1.54862,1.54831,1.54841,161999999.0
2006-01-20 23:06:00,1.54839,1.54845,1.54822,1.5483,322400000.0
2006-01-20 23:07:00,1.54833,1.54842,1.54825,1.54841,218499998.0
2006-01-20 23:08:00,1.54842,1.54847,1.54829,1.54846,353200003.0
2006-01-20 23:09:00,1.5484,1.54845,1.5484,1.54845,96800000.0
2006-01-20 23:10:00,1.54836,1.54845,1.54816,1.5484,241599999.0
2006-01-20 23:11:00,1.54829,1.54845,1.54822,1.54837,180800000.0
2006-01-20 23:12:00,1.5484,1.54845,1.54831,1.54831,336399998.0
2006-01-20 23:13:00,1.54842,1.54859,1.54842,1.54857,166899999.0
2006-01-20 23:14:00,1.54843,1.54861,1.54843,1.54861,34400000.0
2006-01-20 23:15:00,1.54858,1.54858,1.54846,1.54846,50800000.0
2006-01-20 23:16:00,1.54862,1.54865,1.54849,1.54855,232300000.0
2006-01-20 23:17:00,1.54868,1.54872,1.54851,1.54856,344200003.0
2006-01-20 23:18:00,1.5485,1.54873,1.54845,1.54873,369299998.0
2006-01-20 23:19:00,1.54866,1.54875,1.54854,1.54865,107800002.0
2006-01-20 23:20:00,1.54853,1.54869,1.54853,1.54869,127100003.0
2006-01-20 23:21:00,1.54848,1.54866,1.54848,1.54863,161700000.0
2006-01-20 23:22:00,1.54862,1.54873,1.54845,1.54864,359999997.0
2006-01-20 23:23:00,1.54862,1.54863,1.54844,1.54863,260699996.0
2006-01-20 23:24:00,1.5486,1.5486,1.54847,1.54847,159899996.0
2006-01-20 23:25:00,1.54865,1.54865,1.54844,1.54844,135099998.0
2006-01-20 23:26:00,1.54865,1.54865,1.5486,1.5486,32500000.0
2006-01-20 23:27:00,1.5486,1.54865,1.5486,1.54865,104799999.0
2006-01-20 23:28:00,1.54856,1.54862,1.54844,1.54858,344599996.0
2006-01-20 23:29:00,1.54848,1.5487,1.54848,1.5487,129200002.0
2006-01-20 23:30:00,1.54867,1.54875,1.54851,1.54865,238400002.0
2006-01-20 23:31:00,1.54872,1.54881,1.54864,1.54872,244300001.0
2006-01-20 23:32:00,1.54855,1.54884,1.54848,1.54857,315399998.0
2006-01-20 23:33:00,1.5488,1.54889,1.5487,1.54878,209000000.0
2006-01-20 23:34:00,1.54886,1.54893,1.54876,1.54887,176600003.0
2006-01-20 23:35:00,1.54882,1.54899,1.5488,1.54891,333000008.0
2006-01-20 23:36:00,1.5489,1.54904,1.5488,1.54899,146000001.0
2006-01-20 23:37:00,1.54896,1.54898,1.54881,1.54884,348000000.0
2006-01-20 23:38:00,1.54902,1.54907,1.54882,1.54893,196500000.0
2006-01-20 23:39:00,1.54909,1.54909,1.54897,1.54897,93399999.0
2006-01-20 23:40:00,1.54909,1.54911,1.54889,1.54908,184700003.0
2006-01-20 23:41:00,1.54913,1.54916,1.54897,1.54901,331300003.0
2006-01-20 23:42:00,1.54913,1.54943,1.54908,1.54918,329200002.0
2006-01-20 23:43:00,1.54926,1.54936,1.5492,1.54927,59000000.0
2006-01-20 23:44:00,1.54896,1.54925,1.54896,1.54917,276900002.0
2006-01-20 23:45:00,1.54899,1.54903,1.54888,1.54897,48800000.0
2006-01-20 23:46:00,1.54876,1.54894,1.54853,1.54882,402400006.0
2006-01-20 23:47:00,1.54861,1.54873,1.54859,1.54867,73499999.0
2006-01-20 23:48:00,1.54867,1.54881,1.54861,1.54866,85500002.0
2006-01-20 23:49:00,1.54894,1.54894,1.54867,1.54875,242300003.0
2006-01-20 23:50:00,1.54877,1.54888,1.54867,1.54887,268799999.0
2006-01-20 23:51:00,1.54874,1.54886,1.54863,1.5487,398799996.0
2006-01-20 23:52:00,1.54882,1.54882,1.54853,1.54869,205499999.0
2006-01-20 23:53:00,1.54856,1.54875,1.54849,1.54875,254300002.0
2006-01-20 23:54:00,1.54859,1.54875,1.5484,1.5486,218799999.0
2006-01-20 23:55:00,1.5487,1.5487,1.54852,1.54852,64700002.0
2006-01-20 23:56:00,1.54842,1.54858,1.54831,1.54837,170400001.0
2006-01-20 23:57:00,1.54838,1.54845,1.54822,1.54822,149200002.0
2006-01-20 23:58:00,1.54835,1.5484,1.54822,1.54828,66399999.0
2006-01-20 23:59:00,1.5484,1.54845,1.54832,1.54838,59499999.0
2006-01-23 00:00:00,1.54855,1.54873,1.54843,1.54861,415100000.0
2006-01-23 00:01:00,1.54879,1.54897,1.54865,1.54884,350900001.0
2006-01-23 00:02:00,1.54867,1.54899,1.54865,1.54878,587800000.0
2006-01-23 00:03:00,1.54882,1.54886,1.54856,1.54864,372199999.0
2006-01-23 00:04:00,1.54869,1.54879,1.54846,1.54869,435099999.0
2006-01-23 00:05:00,1.54853,1.5487,1.54816,1.54835,310099999.0
2006-01-23 00:06:00,1.54821,1.54868,1.54821,1.54868,378400003.0
2006-01-23 00:07:00,1.54853,1.54861,1.54822,1.54845,622600002.0
2006-01-23 00:08:00,1.54832,1.5485,1.54814,1.54841,333599999.0
2006-01-23 00:09:00,1.54837,1.54856,1.54823,1.54842,392900004.0
2006-01-23 00:10:00,1.54835,1.54871,1.54828,1.54857,207700001.0
2006-01-23 00:11:00,1.54853,1.54889,1.54853,1.54874,289599999.0
2006-01-23 00:12:00,1.54823,1.54862,1.54809,1.5484,448999999.0
2006-01-23 00:13:00,1.54853,1.54881,1.54834,1.54881,320900005.0
2006-01-23 00:14:00,1.54841,1.54858,1.5484,1.54851,417900005.0
2006-01-23 00:15:00,1.5484,1.54866,1.5483,1.54866,235100004.0
2006-01-23 00:16:00,1.54862,1.54875,1.54841,1.54874,258800000.0
2006-01-23 00:17:00,1.5488,1.54895,1.54839,1.54893,668300009.0
2006-01-23 00:18:00,1.54875,1.54905,1.54847,1.54889,408200003.0
2006-01-23 00:19:00,1.54873,1.54903,1.54856,1.54875,327500001.0
2006-01-23 00:20:00,1.54869,1.5493,1.54869,1.54896,663400002.0
2006-01-23 00:21:00,1.54884,1.54893,1.54849,1.54862,587899996.0
2006-01-23 00:22:00,1.5485,1.54894,1.5485,1.54861,327800004.0
2006-01-23 00:23:00,1.54875,1.54922,1.54872,1.54893,344299995.0
2006-01-23 00:24:00,1.5487,1.54893,1.54856,1.54864,409000002.0
2006-01-23 00:25:00,1.54885,1.54897,1.54853,1.54896,596000009.0
2006-01-23 00:26:00,1.54871,1.54905,1.54868,1.54887,255200000.0
2006-01-23 00:27:00,1.54912,1.5492,1.54886,1.54889,334100001.0
2006-01-23 00:28:00,1.54855,1.549,1.54849,1.5489,358899999.0
2006-01-23 00:29:00,1.54885,1.549,1.54855,1.54894,365199997.0
2006-01-23 00:30:00,1.54869,1.54893,1.54859,1.54887,567100003.0
2006-01-23 00:31:00,1.54883,1.54903,1.54869,1.54874,512499999.0
2006-01-23 00:32:00,1.54884,1.54893,1.54864,1.54868,455299998.0
2006-01-23 00:33:00,1.54858,1.54887,1.54857,1.54858,342900003.0
2006-01-23 00:34:00,1.54868,1.54903,1.54861,1.54884,407300003.0
2006-01-23 00:35:00,1.54904,1.54909,1.54877,1.54895,238299999.0
2006-01-23 00:36:00,1.54902,1.5491,1.54875,1.54879,274600001.0
2006-01-23 00:37:00,1.54878,1.54917,1.54878,1.54909,241100000.0
2006-01-23 00:38:00,1.54882,1.5492,1.54882,1.54911,416500004.0
2006-01-23 00:39:00,1.54902,1.54909,1.5486,1.5486,420299998.0
2006-01-23 00:40:00,1.54842,1.54882,1.54835,1.54865,215700000.0
2006-01-23 00:41:00,1.54864,1.54885,1.54856,1.54877,436000000.0
2006-01-23 00:42:00,1.54846,1.54916,1.54846,1.54886,507599999.0
2006-01-23 00:43:00,1.54871,1.549,1.54831,1.54848,442600001.0
2006-01-23 00:44:00,1.54884,1.54906,1.54872,1.54883,359199999.0
2006-01-23 00:45:00,1.54899,1.54899,1.54875,1.54875,323600002.0
2006-01-23 00:46:00,1.54827,1.54857,1.54827,1.5485,410300003.0
2006-01-23 00:47:00,1.54854,1.54899,1.54848,1.54896,360300000.0
2006-01-23 00:48:00,1.54909,1.5492,1.54892,1.54904,592800003.0
2006-01-23 00:49:00,1.549,1.54918,1.549,1.54902,305599999.0
2006-01-23 00:50:00,1.54845,1.54855,1.54836,1.5485,461199994.0
2006-01-23 00:51:00,1.54823,1.5489,1.54823,1.54865,288100005.0
2006-01-23 00:52:00,1.54869,1.54869,1.54829,1.54863,388600002.0
2006-01-23 00:53:00,1.5484,1.54866,1.5484,1.5486,414400003.0
2006-01-23 00:54:00,1.54858,1.54876,1.54843,1.54857,463000005.0
2006-01-23 00:55:00,1.5487,1.54878,1.54843,1.54847,509700001.0
2006-01-23 00:56:00,1.5486,1.54873,1.54849,1.54862,303200000.0
2006-01-23 00:57:00,1.54851,1.54889,1.54837,1.54866,600900005.0
2006-01-23 00:58:00,1.54853,1.54882,1.54829,1.54869,178099999.0
2006-01-23 00:59:00,1.54862,1.54878,1.54836,1.54861,237300000.0
2006-01-23 01:00:00,1.5486,1.54893,1.54843,1.54852,292400006.0
2006-01-23 01:01:00,1.54844,1.54889,1.5483,1.54855,530100002.0
2006-01-23 01:02:00,1.54823,1.54861,1.54822,1.5484,228899998.0
2006-01-23 01:03:00,1.54849,1.54868,1.54845,1.5485,324600004.0
2006-01-23 01:04:00,1.54822,1.54864,1.54814,1.54848,775100001.0
2006-01-23 01:05:00,1.54855,1.54895,1.54853,1.54873,354300004.0
2006-01-23 01:06:00,1.54852,1.54865,1.5484,1.54845,452300002.0
2006-01-23 01:07:00,1.54842,1.54874,1.54834,1.54861,444900001.0
2006-01-23 01:08:00,1.54832,1.5487,1.54819,1.54859,527400001.0
2006-01-23 01:09:00,1.54843,1.54887,1.54843,1.5488,291099999.0
2006-01-23 01:10:00,1.54836,1.54859,1.54818,1.5484,322300005.0
2006-01-23 01:11:00,1.54839,1.54885,1.54838,1.54885,234300001.0
2006-01-23 01:12:00,1.54844,1.54897,1.54827,1.54853,449700007.0
2006-01-23 01:13:00,1.54839,1.54869,1.54827,1.54847,377500007.0
2006-01-23 01:14:00,1.54805,1.54854,1.54797,1.5484,551199994.0
2006-01-23 01:15:00,1.54862,1.54873,1.54834,1.54844,493600002.0
2006-01-23 01:16:00,1.54813,1.54874,1.54813,1.54851,319300006.0
2006-01-23 01:17:00,1.54824,1.54859,1.54808,1.54808,420899997.0
2006-01-23 01:18:00,1.54832,1.54858,1.54821,1.5483,356000005.0
2006-01-23 01:19:00,1.54809,1.54818,1.54786,1.54794,366000001.0
2006-01-23 01:20:00,1.5484,1.54853,1.54799,1.54836,307700001.0
2006-01-23 01:21:00,1.54863,1.54876,1.54835,1.54835,429700001.0
2006-01-23 01:22:00,1.54846,1.54859,1.54826,1.54858,347600001.0
2006-01-23 01:23:00,1.54857,1.54876,1.5484,1.54852,350899998.0
2006-01-23 01:24:00,1.54856,1.54878,1.54813,1.54827,279600003.0
2006-01-23 01:25:00,1.54853,1.54876,1.54825,1.54858,572000006.0
2006-01-23 01:26:00,1.54892,1.54911,1.54855,1.54855,346800003.0
2006-01-23 01:27:00,1.54854,1.54889,1.54841,1.5485,865600008.0
2006-01-23 01:28:00,1.54848,1.54904,1.54834,1.54874,323800003.0
2006-01-23 01:29:00,1.54887,1.54895,1.54849,1.54862,255299998.0
2006-01-23 01:30:00,1.54871,1.54885,1.54844,1.54848,317200003.0
2006-01-23 01:31:00,1.54835,1.5489,1.54829,1.5488,347199999.0
2006-01-23 01:32:00,1.54842,1.54879,1.54826,1.54867,658599999.0
2006-01-23 01:33:00,1.54878,1.54904,1.54862,1.54867,220099999.0
2006-01-23 01:34:00,1.54849,1.54907,1.54849,1.54892,637999996.0
2006-01-23 01:35:00,1.54883,1.54887,1.54855,1.54866,240899999.0
2006-01-23 01:36:00,1.54851,1.54883,1.54824,1.54869,469399996.0
2006-01-23 01:37:00,1.54882,1.5489,1.54862,1.54869,388100001.0
2006-01-23 01:38:00,1.54875,1.54913,1.54855,1.54882,814100003.0
2006-01-23 01:39:00,1.5488,1.5489,1.54852,1.54865,355299999.0
2006-01-23 01:40:00,1.54873,1.54901,1.54865,1.54873,373800004.0
2006-01-23 01:41:00,1.54882,1.54937,1.54882,1.549,432400003.0
2006-01-23 01:42:00,1.54894,1.54934,1.54887,1.54887,252600000.0
2006-01-23 01:43:00,1.54887,1.54913,1.54885,1.54892,513399997.0
2006-01-23 01:44:00,1.54875,1.54906,1.5487,1.549,323199994.0
2006-01-23 01:45:00,1.54859,1.54894,1.54858,1.54883,266100002.0
2006-01-23 01:46:00,1.54855,1.54886,1.54855,1.54857,518299998.0
2006-01-23 01:47:00,1.54893,1.5491,1.54874,1.54909,334900004.0
2006-01-23 01:48:00,1.54863,1.54923,1.54849,1.54877,409299998.0
2006-01-23 01:49:00,1.54871,1.54896,1.54854,1.54871,362100005.0
2006-01-23 01:50:00,1.54873,1.54902,1.54869,1.5489,416300004.0
2006-01-23 01:51:00,1.54889,1.54907,1.54863,1.54886,529199997.0
2006-01-23 01:52:00,1.54865,1.54912,1.54865,1.54891,240100004.0
2006-01-23 01:53:00,1.54891,1.5495,1.5488,1.54892,251400000.0
2006-01-23 01:54:00,1.5489,1.54923,1.54865,1.54866,459800003.0
2006-01-23 01:55:00,1.54867,1.54956,1.54856,1.54956,514800002.0
2006-01-23 01:56:00,1.54885,1.54948,1.54883,1.54912,265400001.0
2006-01-23 01:57:00,1.54918,1.54935,1.54894,1.54902,330900001.0
2006-01-23 01:58:00,1.54875,1.54909,1.54872,1.54898,383700003.0
2006-01-23 01:59:00,1.54904,1.54913,1.54873,1.54897,331099998.0
2006-01-23 02:00:00,1.54865,1.54898,1.54861,1.54878,253199997.0
2006-01-23 02:01:00,1.54888,1.54908,1.54877,1.54896,335300003.0
2006-01-23 02:02:00,1.54863,1.5493,1.54863,1.54923,397700006.0
2006-01-23 02:03:00,1.5491,1.54956,1.54904,1.54935,334000002.0
2006-01-23 02:04:00,1.54881,1.5497,1.54876,1.54947,314000002.0
2006-01-23 02:05:00,1.5492,1.54947,1.54912,1.5493,207999997.0
2006-01-23 02:06:00,1.54907,1.54985,1.54907,1.54985,194300003.0
2006-01-23 02:07:00,1.54959,1.55016,1.54939,1.55004,407300002.0
2006-01-23 02:08:00,1.54943,1.55006,1.54934,1.54952,397100004.0
2006-01-23 02:09:00,1.54958,1.54981,1.54948,1.54959,241100004.0
2006-01-23 02:10:00,1.5497,1.54983,1.549,1.5491,228800002.0
2006-01-23 02:11:00,1.54898,1.54945,1.54897,1.54904,369900003.0
2006-01-23 02:12:00,1.54933,1.54957,1.54914,1.54928,261700003.0
2006-01-23 02:13:00,1.54908,1.54974,1.54898,1.54972,397800009.0
2006-01-23 02:14:00,1.54965,1.54984,1.54935,1.54961,437200001.0
2006-01-23 02:15:00,1.54993,1.5501,1.54939,1.54974,386200001.0
2006-01-23 02:16:00,1.54961,1.54982,1.54929,1.54948,366000003.0
2006-01-23 02:17:00,1.5494,1.5498,1.54921,1.54953,414500001.0
2006-01-23 02:18:00,1.5495,1.54971,1.54923,1.54951,445200004.0
2006-01-23 02:19:00,1.54955,1.54986,1.54937,1.54986,354700002.0
2006-01-23 02:20:00,1.5495,1.54994,1.54938,1.54976,305200000.0
2006-01-23 02:21:00,1.54965,1.54986,1.54901,1.54912,374400004.0
2006-01-23 02:22:00,1.54941,1.54978,1.5492,1.5492,398400000.0
2006-01-23 02:23:00,1.54893,1.54959,1.54891,1.54919,290000004.0
2006-01-23 02:24:00,1.54895,1.5495,1.5488,1.54939,206200001.0
2006-01-23 02:25:00,1.54925,1.54946,1.5491,1.54928,421399997.0
2006-01-23 02:26:00,1.5491,1.54963,1.54903,1.54926,302300001.0
2006-01-23 02:27:00,1.54892,1.54942,1.54878,1.54899,487500006.0
2006-01-23 02:28:00,1.54889,1.54936,1.54881,1.54913,229299999.0
2006-01-23 02:29:00,1.54925,1.54945,1.5487,1.54879,196799999.0
2006-01-23 02:30:00,1.54911,1.54939,1.54887,1.54929,217899999.0
2006-01-23 02:31:00,1.54943,1.54955,1.54893,1.549,357300005.0
2006-01-23 02:32:00,1.54918,1.54941,1.54903,1.54921,241200000.0
2006-01-23 02:33:00,1.54897,1.54952,1.54874,1.54928,370400003.0
2006-01-23 02:34:00,1.54905,1.54937,1.54905,1.5492,344299998.0
2006-01-23 02:35:00,1.5494,1.54945,1.54874,1.54887,609099993.0
2006-01-23 02:36:00,1.54824,1.54874,1.54812,1.54842,317299998.0
2006-01-23 02:37:00,1.54827,1.54878,1.54802,1.54858,397900000.0
2006-01-23 02:38:00,1.54837,1.54855,1.54819,1.54835,356600003.0
2006-01-23 02:39:00,1.54857,1.54875,1.54838,1.54851,182200000.0
2006-01-23 02:40:00,1.54852,1.55047,1.54824,1.55032,501600003.0
2006-01-23 02:41:00,1.55076,1.55139,1.55008,1.55108,319000001.0
2006-01-23 02:42:00,1.55002,1.55061,1.54941,1.54975,352399998.0
2006-01-23 02:43:00,1.54943,1.54943,1.54709,1.54756,484099998.0
2006-01-23 02:44:00,1.54766,1.54804,1.54747,1.54788,284200002.0
2006-01-23 02:45:00,1.54772,1.54828,1.54739,1.54739,346700001.0
2006-01-23 02:46:00,1.5475,1.54776,1.54665,1.54672,516600004.0
2006-01-23 02:47:00,1.54675,1.54713,1.54641,1.54698,317399998.0
2006-01-23 02:48:00,1.54643,1.54731,1.54634,1.54715,273199999.0
2006-01-23 02:49:00,1.54742,1.54752,1.54677,1.54732,589599993.0
2006-01-23 02:50:00,1.5479,1.5481,1.54704,1.54736,290200003.0
2006-01-23 02:51:00,1.54756,1.54801,1.54718,1.54725,270800000.0
2006-01-23 02:52:00,1.54741,1.54836,1.54723,1.54822,237100000.0
2006-01-23 02:53:00,1.54806,1.5485,1.54802,1.54834,315600002.0
2006-01-23 02:54:00,1.54797,1.54871,1.54797,1.54842,353199997.0
2006-01-23 02:55:00,1.54845,1.54889,1.54827,1.54873,370600003.0
2006-01-23 02:56:00,1.54863,1.54925,1.54846,1.54898,376000001.0
2006-01-23 02:57:00,1.54927,1.54927,1.54855,1.54863,265199998.0
2006-01-23 02:58:00,1.54873,1.54898,1.54838,1.54876,391799996.0
2006-01-23 02:59:00,1.54875,1.54942,1.54858,1.54905,480400004.0
2006-01-23 03:00:00,1.54922,1.54934,1.54862,1.54894,397700006.0
2006-01-23 03:01:00,1.54921,1.54956,1.54895,1.54935,461900004.0
2006-01-23 03:02:00,1.54963,1.55019,1.54928,1.55019,285599999.0
2006-01-23 03:03:00,1.54967,1.54995,1.5493,1.54936,251099999.0
2006-01-23 03:04:00,1.54926,1.54945,1.54906,1.54932,300600003.0
2006-01-23 03:05:00,1.54888,1.54937,1.54878,1.54937,299300004.0
2006-01-23 03:06:00,1.549,1.54934,1.54871,1.54929,252500002.0
2006-01-23 03:07:00,1.549,1.54914,1.54874,1.54879,248200000.0
2006-01-23 03:08:00,1.549,1.5491,1.54858,1.54858,329900000.0
2006-01-23 03:09:00,1.54893,1.54921,1.54869,1.54913,260600004.0
2006-01-23 03:10:00,1.54871,1.54942,1.54862,1.54896,282100001.0
2006-01-23 03:11:00,1.54875,1.54949,1.54864,1.5493,359699999.0
2006-01-23 03:12:00,1.54898,1.54916,1.54871,1.549,344000004.0
2006-01-23 03:13:00,1.54905,1.54948,1.54894,1.54932,318200005.0
2006-01-23 03:14:00,1.54908,1.54971,1.54889,1.5495,336000001.0
2006-01-23 03:15:00,1.54935,1.54947,1.54899,1.54908,453199998.0
2006-01-23 03:16:00,1.5486,1.54957,1.5486,1.54924,269100001.0
2006-01-23 03:17:00,1.54916,1.5495,1.549,1.549,394000003.0
2006-01-23 03:18:00,1.54892,1.54944,1.54889,1.54917,330600000.0
2006-01-23 03:19:00,1.54862,1.54922,1.54849,1.54899,459800001.0
2006-01-23 03:20:00,1.54873,1.54905,1.54844,1.54844,259400000.0
2006-01-23 03:21:00,1.54868,1.54908,1.54853,1.5489,413500005.0
2006-01-23 03:22:00,1.54879,1.54902,1.54856,1.54891,375400002.0
2006-01-23 03:23:00,1.54883,1.54919,1.5486,1.54862,170300001.0
2006-01-23 03:24:00,1.54905,1.54912,1.54863,1.54885,222199997.0
2006-01-23 03:25:00,1.54845,1.54909,1.54845,1.54895,240000000.0
2006-01-23 03:26:00,1.54878,1.54902,1.54859,1.54867,264500002.0
2006-01-23 03:27:00,1.54892,1.5492,1.54863,1.5489,309699996.0
2006-01-23 03:28:00,1.54859,1.54913,1.54852,1.549,314600000.0
2006-01-23 03:29:00,1.54877,1.54905,1.54862,1.54894,417200005.0
2006-01-23 03:30:00,1.54863,1.54925,1.54859,1.54898,330700003.0
2006-01-23 03:31:00,1.54919,1.54919,1.5486,1.5486,218900000.0
2006-01-23 03:32:00,1.54867,1.54936,1.54867,1.54926,269200001.0
2006-01-23 03:33:00,1.54877,1.54924,1.54839,1.54882,428800001.0
2006-01-23 03:34:00,1.54851,1.54907,1.54845,1.54849,422699999.0
2006-01-23 03:35:00,1.5485,1.54896,1.54845,1.54845,262400002.0
2006-01-23 03:36:00,1.54833,1.54869,1.5483,1.54852,267799999.0
2006-01-23 03:37:00,1.5486,1.54895,1.54844,1.54878,243699997.0
2006-01-23 03:38:00,1.54846,1.54891,1.54846,1.54875,232000001.0
2006-01-23 03:39:00,1.54861,1.54904,1.54852,1.54904,311299993.0
2006-01-23 03:40:00,1.54883,1.549,1.54865,1.54882,207800000.0
2006-01-23 03:41:00,1.54907,1.54917,1.54846,1.54846,408800004.0
2006-01-23 03:42:00,1.54842,1.54883,1.54841,1.54862,310599999.0
2006-01-23 03:43:00,1.54872,1.54908,1.54847,1.54852,210799999.0
2006-01-23 03:44:00,1.5484,1.54881,1.5484,1.54881,240000001.0
2006-01-23 03:45:00,1.54887,1.54915,1.54877,1.54884,434000003.0
2006-01-23 03:46:00,1.54888,1.54937,1.54885,1.5493,250799998.0
2006-01-23 03:47:00,1.54914,1.54924,1.54868,1.54884,365200004.0
2006-01-23 03:48:00,1.54863,1.54917,1.54861,1.54905,245100000.0
2006-01-23 03:49:00,1.54905,1.54908,1.54858,1.54902,526099998.0
2006-01-23 03:50:00,1.5488,1.54895,1.54865,1.5488,313800004.0
2006-01-23 03:51:00,1.54895,1.54904,1.54833,1.54887,345900005.0
2006-01-23 03:52:00,1.5489,1.54914,1.54863,1.54869,303399998.0
2006-01-23 03:53:00,1.54887,1.54945,1.54868,1.54945,217500002.0
2006-01-23 03:54:00,1.54947,1.54947,1.54873,1.54882,229199998.0
2006-01-23 03:55:00,1.54912,1.54946,1.54877,1.54927,429000003.0
2006-01-23 03:56:00,1.54905,1.55019,1.5489,1.54999,311599998.0
2006-01-23 03:57:00,1.55008,1.55047,1.54972,1.55014,386499998.0
2006-01-23 03:58:00,1.5501,1.5503,1.54954,1.54986,260700002.0
2006-01-23 03:59:00,1.55022,1.55027,1.5497,1.54993,295599997.0
2006-01-23 04:00:00,1.54972,1.54998,1.54969,1.54991,321099999.0
2006-01-23 04:01:00,1.54987,1.55014,1.54963,1.54994,339300004.0
2006-01-23 04:02:00,1.54976,1.55014,1.54942,1.54946,294100004.0
2006-01-23 04:03:00,1.54973,1.54999,1.54923,1.54928,230599997.0
2006-01-23 04:04:00,1.54978,1.54988,1.54943,1.54957,353899999.0
2006-01-23 04:05:00,1.54938,1.54973,1.54937,1.54946,280200007.0
2006-01-23 04:06:00,1.54923,1.54989,1.54917,1.54965,312899999.0
2006-01-23 04:07:00,1.54987,1.54997,1.54941,1.54986,326599996.0
2006-01-23 04:08:00,1.54972,1.55008,1.54962,1.54995,360899998.0
2006-01-23 04:09:00,1.54948,1.55027,1.54948,1.55027,228899999.0
2006-01-23 04:10:00,1.54987,1.55011,1.54972,1.54996,256299997.0
2006-01-23 04:11:00,1.54981,1.55017,1.54978,1.55006,263600005.0
2006-01-23 04:12:00,1.54987,1.55001,1.54959,1.54987,419500002.0
2006-01-23 04:13:00,1.54976,1.55022,1.54965,1.54983,303899999.0
2006-01-23 04:14:00,1.54967,1.5499,1.54922,1.54944,441500003.0
2006-01-23 04:15:00,1.54972,1.54982,1.54938,1.54939,245300000.0
2006-01-23 04:16:00,1.54927,1.54987,1.54913,1.54959,351299999.0
2006-01-23 04:17:00,1.54942,1.54967,1.54938,1.54967,282999998.0
2006-01-23 04:18:00,1.54935,1.5497,1.54915,1.5495,341900004.0
2006-01-23 04:19:00,1.54963,1.55003,1.54953,1.54961,327199999.0
2006-01-23 04:20:00,1.54962,1.54999,1.54953,1.54966,343900006.0
2006-01-23 04:21:00,1.54984,1.55002,1.5494,1.54978,425099998.0
2006-01-23 04:22:00,1.55013,1.55013,1.54972,1.54988,339200004.0
2006-01-23 04:23:00,1.54969,1.55009,1.54968,1.55004,503300004.0
2006-01-23 04:24:00,1.54968,1.54983,1.54946,1.54957,297200002.0
2006-01-23 04:25:00,1.54974,1.55005,1.54949,1.54953,424099997.0
2006-01-23 04:26:00,1.54958,1.5499,1.54943,1.5497,284500002.0
2006-01-23 04:27:00,1.54956,1.55,1.54947,1.54955,368100000.0
2006-01-23 04:28:00,1.54962,1.54988,1.54938,1.5497,346199999.0
2006-01-23 04:29:00,1.54962,1.54989,1.54899,1.54931,306000003.0
2006-01-23 04:30:00,1.54953,1.54983,1.5493,1.54954,281599998.0
2006-01-23 04:31:00,1.54942,1.54957,1.54933,1.54948,367400000.0
2006-01-23 04:32:00,1.54912,1.54947,1.54894,1.54914,308299997.0
2006-01-23 04:33:00,1.54917,1.54953,1.54898,1.54941,415000001.0
2006-01-23 04:34:00,1.54929,1.54951,1.54908,1.54951,483299993.0
2006-01-23 04:35:00,1.54923,1.54945,1.54888,1.54902,168400000.0
2006-01-23 04:36:00,1.54887,1.5495,1.54877,1.54945,353900003.0
2006-01-23 04:37:00,1.54922,1.54951,1.54895,1.54939,294099999.0
2006-01-23 04:38:00,1.54908,1.54942,1.54864,1.54879,263000002.0
2006-01-23 04:39:00,1.54893,1.54906,1.54871,1.54897,487400001.0
2006-01-23 04:40:00,1.54903,1.54919,1.54882,1.54905,504099998.0
2006-01-23 04:41:00,1.54895,1.54915,1.54875,1.54899,396499995.0
2006-01-23 04:42:00,1.54902,1.54942,1.54887,1.54903,371800002.0
2006-01-23 04:43:00,1.54895,1.54924,1.54887,1.54924,396299998.0
2006-01-23 04:44:00,1.54898,1.54932,1.54883,1.54894,498600007.0
2006-01-23 04:45:00,1.54885,1.54935,1.54885,1.5493,369800002.0
2006-01-23 04:46:00,1.54913,1.5494,1.54888,1.54924,481100002.0
2006-01-23 04:47:00,1.54885,1.54935,1.54868,1.54917,284499999.0
2006-01-23 04:48:00,1.54879,1.54918,1.54876,1.54894,309000003.0
2006-01-23 04:49:00,1.54883,1.54921,1.54872,1.54887,409099999.0
2006-01-23 04:50:00,1.5488,1.54916,1.5487,1.54885,379200001.0
2006-01-23 04:51:00,1.54891,1.54929,1.54886,1.54895,332699998.0
2006-01-23 04:52:00,1.54887,1.54938,1.54878,1.54917,332200001.0
2006-01-23 04:53:00,1.54889,1.54935,1.54888,1.54902,336299998.0
2006-01-23 04:54:00,1.54887,1.54928,1.54879,1.54882,423100003.0
2006-01-23 04:55:00,1.54856,1.54917,1.54856,1.54906,330500002.0
2006-01-23 04:56:00,1.54901,1.54922,1.54879,1.54907,343300007.0
2006-01-23 04:57:00,1.54909,1.54931,1.54878,1.54911,293800001.0
2006-01-23 04:58:00,1.54886,1.5492,1.54862,1.54878,360699998.0
2006-01-23 04:59:00,1.54867,1.54925,1.54861,1.54878,303500001.0
2006-01-23 05:00:00,1.5489,1.54911,1.54876,1.54895,342199996.0
2006-01-23 05:01:00,1.54878,1.54918,1.54875,1.54899,389800005.0
2006-01-23 05:02:00,1.54868,1.5492,1.54868,1.54903,256599997.0
2006-01-23 05:03:00,1.5489,1.5492,1.54873,1.5492,252900005.0
2006-01-23 05:04:00,1.54912,1.54935,1.54886,1.54915,282800002.0
2006-01-23 05:05:00,1.54918,1.54931,1.54896,1.54903,288499994.0
2006-01-23 05:06:00,1.54894,1.54959,1.54887,1.54928,373600003.0
2006-01-23 05:07:00,1.54932,1.54943,1.54891,1.54907,328499995.0
2006-01-23 05:08:00,1.54927,1.54937,1.54904,1.54921,325400002.0
2006-01-23 05:09:00,1.5492,1.54946,1.54919,1.54927,318400000.0
2006-01-23 05:10:00,1.54901,1.54941,1.54898,1.54904,317800001.0
2006-01-23 05:11:00,1.54893,1.54931,1.54875,1.54885,376599997.0
2006-01-23 05:12:00,1.54914,1.54934,1.54886,1.54902,247099999.0
2006-01-23 05:13:00,1.54912,1.54933,1.54895,1.54912,257600001.0
2006-01-23 05:14:00,1.54935,1.54938,1.54886,1.54914,366500001.0
2006-01-23 05:15:00,1.54921,1.54942,1.54895,1.54908,286500001.0
2006-01-23 05:16:00,1.54887,1.54944,1.54887,1.54915,342100001.0
2006-01-23 05:17:00,1.5492,1.54971,1.54913,1.54933,297200005.0
2006-01-23 05:18:00,1.5491,1.54947,1.54909,1.54927,222800002.0
2006-01-23 05:19:00,1.54923,1.54945,1.54879,1.54902,381300001.0
2006-01-23 05:20:00,1.54896,1.54921,1.54845,1.54865,309199997.0
2006-01-23 05:21:00,1.54864,1.54908,1.54856,1.54895,370700001.0
2006-01-23 05:22:00,1.54893,1.54922,1.54866,1.54902,334600002.0
2006-01-23 05:23:00,1.54876,1.54895,1.54855,1.54886,159799997.0
2006-01-23 05:24:00,1.54862,1.549,1.54859,1.54881,352199999.0
2006-01-23 05:25:00,1.54878,1.54889,1.54834,1.54869,290800002.0
2006-01-23 05:26:00,1.54856,1.54898,1.54847,1.54878,329699999.0
2006-01-23 05:27:00,1.54862,1.54872,1.54831,1.54831,289400000.0
2006-01-23 05:28:00,1.54811,1.54907,1.54793,1.54883,287199996.0
2006-01-23 05:29:00,1.54905,1.54917,1.5484,1.54867,412300003.0
2006-01-23 05:30:00,1.5488,1.54895,1.54843,1.54865,260600002.0
2006-01-23 05:31:00,1.54865,1.54901,1.54848,1.54885,300000003.0
2006-01-23 05:32:00,1.54884,1.54915,1.54875,1.54888,281399998.0
2006-01-23 05:33:00,1.54878,1.54897,1.54855,1.54869,335500001.0
2006-01-23 05:34:00,1.54896,1.54916,1.54875,1.54914,243199999.0
2006-01-23 05:35:00,1.54913,1.54913,1.54844,1.54853,189300003.0
2006-01-23 05:36:00,1.54835,1.54903,1.54819,1.54892,241300001.0
2006-01-23 05:37:00,1.54885,1.549,1.54837,1.54866,351100000.0
2006-01-23 05:38:00,1.54854,1.5489,1.54834,1.54842,215000003.0
2006-01-23 05:39:00,1.54848,1.54896,1.54848,1.54872,131500001.0
2006-01-23 05:40:00,1.5486,1.54885,1.54831,1.54861,453699995.0
2006-01-23 05:41:00,1.54879,1.54889,1.54831,1.54863,368599998.0
2006-01-23 05:42:00,1.54847,1.54863,1.54828,1.54848,352700000.0
2006-01-23 05:43:00,1.54846,1.54867,1.54826,1.54837,214600001.0
2006-01-23 05:44:00,1.5484,1.54854,1.5479,1.54817,387000002.0
2006-01-23 05:45:00,1.54829,1.54861,1.54819,1.5486,189300002.0
2006-01-23 05:46:00,1.54822,1.54836,1.54785,1.54799,290800000.0
2006-01-23 05:47:00,1.54809,1.54833,1.54793,1.54813,447300004.0
2006-01-23 05:48:00,1.54821,1.54842,1.54795,1.54803,344000003.0
2006-01-23 05:49:00,1.54788,1.54882,1.54788,1.54851,398400002.0
2006-01-23 05:50:00,1.5485,1.54872,1.54812,1.54831,430100002.0
2006-01-23 05:51:00,1.5486,1.5486,1.54782,1.548,279400004.0
2006-01-23 05:52:00,1.54819,1.54853,1.54798,1.54824,315399998.0
2006-01-23 05:53:00,1.54805,1.54889,1.54801,1.54811,520399999.0
2006-01-23 05:54:00,1.54825,1.54865,1.54813,1.5484,279999997.0
2006-01-23 05:55:00,1.54862,1.54889,1.54802,1.54824,404599998.0
2006-01-23 05:56:00,1.5484,1.54904,1.54826,1.54829,260500000.0
2006-01-23 05:57:00,1.54832,1.54844,1.54778,1.54828,481100003.0
2006-01-23 05:58:00,1.54845,1.54865,1.54808,1.54853,314900004.0
2006-01-23 05:59:00,1.54848,1.54862,1.54822,1.54825,364599999.0
2006-01-23 06:00:00,1.54787,1.54854,1.54774,1.54846,230600002.0
2006-01-23 06:01:00,1.5486,1.54863,1.54802,1.54823,337499998.0
2006-01-23 06:02:00,1.54857,1.54874,1.54833,1.54845,239100002.0
2006-01-23 06:03:00,1.5484,1.54868,1.54829,1.54863,334500005.0
2006-01-23 06:04:00,1.5485,1.549,1.54845,1.5488,342099996.0
2006-01-23 06:05:00,1.54878,1.5491,1.54865,1.54883,314499999.0
2006-01-23 06:06:00,1.54887,1.54896,1.54861,1.54875,478700002.0
2006-01-23 06:07:00,1.5489,1.54918,1.54872,1.54908,359000005.0
2006-01-23 06:08:00,1.54873,1.54908,1.54862,1.5488,318600000.0
2006-01-23 06:09:00,1.54893,1.54939,1.54875,1.54915,332200003.0
2006-01-23 06:10:00,1.54901,1.54934,1.54864,1.54902,337800000.0
2006-01-23 06:11:00,1.54942,1.54955,1.54913,1.54939,338400003.0
2006-01-23 06:12:00,1.54918,1.54953,1.54902,1.54924,380700007.0
2006-01-23 06:13:00,1.54916,1.54951,1.54904,1.54928,409899998.0
2006-01-23 06:14:00,1.54932,1.54932,1.54886,1.54904,240500001.0
2006-01-23 06:15:00,1.54903,1.54931,1.54892,1.54915,308999998.0
2006-01-23 06:16:00,1.5492,1.54924,1.54883,1.54894,356299998.0
2006-01-23 06:17:00,1.54869,1.54899,1.54852,1.54887,318799993.0
2006-01-23 06:18:00,1.54895,1.54918,1.54876,1.5488,492800008.0
2006-01-23 06:19:00,1.54878,1.54922,1.54872,1.54878,379600001.0
2006-01-23 06:20:00,1.54855,1.54913,1.54855,1.54901,351800003.0
2006-01-23 06:21:00,1.54925,1.54925,1.5492,1.5492,69400002.0
2006-01-23 06:22:00,1.54918,1.54925,1.54902,1.54915,265600000.0
2006-01-23 06:23:00,1.54922,1.54925,1.54892,1.54908,326400000.0
2006-01-23 06:24:00,1.54908,1.54925,1.549,1.54925,164000001.0
2006-01-23 06:25:00,1.5492,1.54925,1.54906,1.54906,215300004.0
2006-01-23 06:26:00,1.54919,1.54927,1.54892,1.54917,242099998.0
2006-01-23 06:27:00,1.54919,1.54927,1.54914,1.54925,257800000.0
2006-01-23 06:28:00,1.54927,1.54927,1.54905,1.54906,358599994.0
2006-01-23 06:29:00,1.54927,1.54927,1.54905,1.54918,180599997.0
2006-01-23 06:30:00,1.54904,1.54917,1.54904,1.54917,59100000.0
2006-01-23 06:31:00,1.54922,1.54922,1.54907,1.54907,116600002.0
2006-01-23 06:32:00,1.54912,1.54925,1.5491,1.5492,200899999.0
2006-01-23 06:33:00,1.54917,1.5492,1.54906,1.5491,113899997.0
2006-01-23 06:34:00,1.54918,1.54925,1.54906,1.54925,279299999.0
2006-01-23 06:35:00,1.54918,1.54927,1.54909,1.5491,242100006.0
2006-01-23 06:36:00,1.5492,1.5492,1.54896,1.54896,147000003.0
2006-01-23 06:37:00,1.54925,1.54925,1.5492,1.5492,32100000.0
2006-01-23 06:38:00,1.54915,1.54922,1.54909,1.54911,144700000.0
2006-01-23 06:39:00,1.54917,1.5492,1.54898,1.54905,147800000.0
2006-01-23 06:40:00,1.5489,1.54931,1.54885,1.5489,410800002.0
2006-01-23 06:41:00,1.54914,1.54933,1.54882,1.54905,482599997.0
2006-01-23 06:42:00,1.54908,1.54924,1.54888,1.54916,406800003.0
2006-01-23 06:43:00,1.54932,1.5494,1.549,1.54916,234299997.0
2006-01-23 06:44:00,1.54915,1.54942,1.549,1.54925,413599999.0
2006-01-23 06:45:00,1.54932,1.54943,1.54908,1.54913,434799999.0
2006-01-23 06:46:00,1.5492,1.54935,1.54901,1.54925,197600001.0
2006-01-23 06:47:00,1.54945,1.54949,1.54903,1.54909,392900003.0
2006-01-23 06:48:00,1.54897,1.54938,1.54897,1.54938,243300004.0
2006-01-23 06:49:00,1.54954,1.54964,1.54911,1.54915,159600001.0
2006-01-23 06:50:00,1.54895,1.54955,1.54895,1.54929,217300001.0
2006-01-23 06:51:00,1.5495,1.54954,1.54894,1.54936,351800002.0
2006-01-23 06:52:00,1.5491,1.54947,1.54896,1.54918,398199997.0
2006-01-23 06:53:00,1.54927,1.54934,1.54888,1.54909,334400004.0
2006-01-23 06:54:00,1.54885,1.54932,1.54881,1.54897,338600004.0
2006-01-23 06:55:00,1.54925,1.54944,1.54911,1.54931,443700009.0
2006-01-23 06:56:00,1.54893,1.54926,1.54886,1.54915,401700004.0
2006-01-23 06:57:00,1.54891,1.54921,1.54888,1.54906,447699994.0
2006-01-23 06:58:00,1.5493,1.54945,1.5489,1.54891,501500003.0
2006-01-23 06:59:00,1.54868,1.54929,1.54866,1.54913,414799993.0
2006-01-23 07:00:00,1.549,1.54942,1.54886,1.54934,290199997.0
2006-01-23 07:01:00,1.54904,1.54922,1.54889,1.54896,373200001.0
2006-01-23 07:02:00,1.54905,1.54936,1.54884,1.54927,355000005.0
2006-01-23 07:03:00,1.54932,1.5494,1.54892,1.5492,346700004.0
2006-01-23 07:04:00,1.549,1.54935,1.549,1.54935,338099999.0
2006-01-23 07:05:00,1.54915,1.5494,1.54914,1.54931,190100001.0
2006-01-23 07:06:00,1.54935,1.54943,1.54924,1.54931,504599996.0
2006-01-23 07:07:00,1.5494,1.5494,1.5493,1.5493,51100000.0
2006-01-23 07:08:00,1.54942,1.54942,1.54917,1.54918,270500000.0
2006-01-23 07:09:00,1.54923,1.54944,1.54913,1.54925,257500002.0
2006-01-23 07:10:00,1.5492,1.5493,1.549,1.54925,244300003.0
2006-01-23 07:11:00,1.54902,1.54921,1.54902,1.54921,228700003.0
2006-01-23 07:12:00,1.54927,1.54935,1.54922,1.5493,230400003.0
2006-01-23 07:13:00,1.54908,1.54927,1.54907,1.54914,213600002.0
2006-01-23 07:14:00,1.54925,1.54933,1.549,1.54933,331300003.0
2006-01-23 07:15:00,1.54928,1.54935,1.54908,1.54927,271399997.0
2006-01-23 07:16:00,1.54911,1.54928,1.54911,1.54914,167500001.0
2006-01-23 07:17:00,1.54921,1.54931,1.54911,1.54911,277299999.0
2006-01-23 07:18:00,1.54923,1.54931,1.54906,1.54912,353300003.0
2006-01-23 07:19:00,1.54922,1.54928,1.54878,1.54928,429699999.0
2006-01-23 07:20:00,1.54893,1.54915,1.54885,1.54915,221300001.0
2006-01-23 07:21:00,1.54885,1.54903,1.54866,1.54903,291300000.0
2006-01-23 07:22:00,1.54907,1.54912,1.54885,1.54905,254600002.0
2006-01-23 07:23:00,1.5491,1.54917,1.549,1.54904,74300001.0
2006-01-23 07:24:00,1.54925,1.54925,1.54905,1.54905,261100000.0
2006-01-23 07:25:00,1.54905,1.5492,1.54905,1.5492,364500002.0
2006-01-23 07:26:00,1.54925,1.54925,1.54892,1.54908,311200003.0
2006-01-23 07:27:00,1.5492,1.5492,1.54899,1.5491,351799998.0
2006-01-23 07:28:00,1.54927,1.54927,1.54906,1.54906,187599998.0
2006-01-23 07:29:00,1.5491,1.54925,1.54901,1.54912,213899999.0
2006-01-23 07:30:00,1.5492,1.54925,1.54911,1.54918,162300002.0
2006-01-23 07:31:00,1.54925,1.54932,1.54915,1.5492,189299998.0
2006-01-23 07:32:00,1.54929,1.54937,1.54913,1.54913,123100000.0
2006-01-23 07:33:00,1.54916,1.54928,1.54907,1.54928,155500002.0
2006-01-23 07:34:00,1.54914,1.5493,1.54909,1.54923,274700001.0
2006-01-23 07:35:00,1.54916,1.54923,1.54904,1.54916,247399998.0
2006-01-23 07:36:00,1.54926,1.54931,1.54908,1.5492,247200005.0
2006-01-23 07:37:00,1.54911,1.54923,1.54898,1.54915,81200000.0
2006-01-23 07:38:00,1.54922,1.54932,1.54909,1.54916,185500003.0
2006-01-23 07:39:00,1.54929,1.54929,1.54917,1.54917,63900000.0
2006-01-23 07:40:00,1.54915,1.54932,1.54915,1.54928,201000002.0
2006-01-23 07:41:00,1.5492,1.54925,1.54892,1.5491,288300006.0
2006-01-23 07:42:00,1.54898,1.54915,1.54895,1.5491,353499999.0
2006-01-23 07:43:00,1.54895,1.54925,1.54895,1.54925,353000000.0
2006-01-23 07:44:00,1.5491,1.54919,1.54899,1.54902,108200000.0
2006-01-23 07:45:00,1.5491,1.54918,1.549,1.54918,415499997.0
2006-01-23 07:46:00,1.54921,1.54921,1.54907,1.54907,133300001.0
2006-01-23 07:47:00,1.54911,1.54921,1.54902,1.54902,262599998.0
2006-01-23 07:48:00,1.54901,1.54912,1.5489,1.54908,327599996.0
2006-01-23 07:49:00,1.54905,1.54909,1.54887,1.54905,260900000.0
2006-01-23 07:50:00,1.5491,1.5492,1.5491,1.5492,63900002.0
2006-01-23 07:51:00,1.54918,1.54928,1.54901,1.54915,435599996.0
2006-01-23 07:52:00,1.5491,1.5491,1.54886,1.54887,218900000.0
2006-01-23 07:53:00,1.54892,1.54899,1.54862,1.54898,160700000.0
2006-01-23 07:54:00,1.54885,1.54908,1.54865,1.549,166699999.0
2006-01-23 07:55:00,1.54907,1.54907,1.54881,1.54885,327300001.0
2006-01-23 07:56:00,1.54897,1.54917,1.54895,1.54902,269199999.0
2006-01-23 07:57:00,1.54917,1.54922,1.54906,1.54911,259900003.0
2006-01-23 07:58:00,1.54894,1.54907,1.54894,1.54907,23399999.0
2006-01-23 07:59:00,1.54915,1.54915,1.549,1.549,285899999.0
2006-01-23 08:00:00,1.54897,1.54917,1.54894,1.5491,232500002.0
2006-01-23 08:01:00,1.549,1.54915,1.54893,1.54915,304000001.0
2006-01-23 08:02:00,1.54917,1.54917,1.54888,1.54894,252800002.0
2006-01-23 08:03:00,1.54904,1.54911,1.54887,1.54905,279600001.0
2006-01-23 08:04:00,1.54901,1.54915,1.54892,1.54907,341699998.0
2006-01-23 08:05:00,1.54908,1.54908,1.54883,1.54893,282600002.0
2006-01-23 08:06:00,1.54901,1.54916,1.54884,1.54884,393600006.0
2006-01-23 08:07:00,1.54915,1.54926,1.54898,1.54914,347999998.0
2006-01-23 08:08:00,1.54912,1.54912,1.54895,1.54899,197399999.0
2006-01-23 08:09:00,1.54901,1.54901,1.54886,1.5489,250600002.0
2006-01-23 08:10:00,1.54899,1.54909,1.54877,1.54888,286200002.0
2006-01-23 08:11:00,1.54881,1.54911,1.54881,1.54911,196399998.0
2006-01-23 08:12:00,1.549,1.54919,1.54899,1.54899,197200000.0
2006-01-23 08:13:00,1.54925,1.54954,1.54916,1.5494,369199999.0
2006-01-23 08:14:00,1.54955,1.54973,1.54946,1.54946,384000001.0
2006-01-23 08:15:00,1.5497,1.54982,1.54954,1.54978,303600003.0
2006-01-23 08:16:00,1.54959,1.54961,1.54939,1.54951,92699997.0
2006-01-23 08:17:00,1.54957,1.54968,1.54944,1.54955,355400000.0
2006-01-23 08:18:00,1.54962,1.54968,1.54941,1.54949,356999999.0
2006-01-23 08:19:00,1.54952,1.54969,1.5495,1.54962,239600003.0
2006-01-23 08:20:00,1.54967,1.5497,1.54953,1.54958,276499999.0
2006-01-23 08:21:00,1.5495,1.54978,1.54947,1.54978,467599998.0
2006-01-23 08:22:00,1.54965,1.54978,1.54951,1.5496,271400000.0
2006-01-23 08:23:00,1.54943,1.54964,1.54936,1.54938,259700002.0
2006-01-23 08:24:00,1.5496,1.54966,1.54949,1.54961,105600000.0
2006-01-23 08:25:00,1.54959,1.54976,1.54959,1.54976,88700002.0
2006-01-23 08:26:00,1.5498,1.55009,1.54959,1.54981,450000001.0
2006-01-23 08:27:00,1.54965,1.54978,1.54942,1.54965,440399995.0
2006-01-23 08:28:00,1.54973,1.54993,1.54973,1.54991,269799997.0
2006-01-23 08:29:00,1.54993,1.55006,1.54977,1.54989,268100001.0
2006-01-23 08:30:00,1.55014,1.55027,1.55007,1.55011,295900003.0
2006-01-23 08:31:00,1.55004,1.55014,1.54986,1.54988,275699996.0
2006-01-23 08:32:00,1.54989,1.54994,1.54979,1.5499,269300000.0
2006-01-23 08:33:00,1.54997,1.54997,1.54976,1.54976,305999999.0
2006-01-23 08:34:00,1.54987,1.55005,1.54979,1.54992,159300002.0
2006-01-23 08:35:00,1.55,1.55008,1.54997,1.54997,94999998.0
2006-01-23 08:36:00,1.54985,1.55008,1.54985,1.54999,249499999.0
2006-01-23 08:37:00,1.54995,1.55013,1.54993,1.55013,182199998.0
2006-01-23 08:38:00,1.54998,1.55016,1.54982,1.54987,383500000.0
2006-01-23 08:39:00,1.54996,1.54999,1.54987,1.54993,88000000.0
2006-01-23 08:40:00,1.54989,1.55008,1.54979,1.54996,130900000.0
2006-01-23 08:41:00,1.55005,1.55013,1.54986,1.55007,336400002.0
2006-01-23 08:42:00,1.54995,1.5502,1.54989,1.55011,332000000.0
2006-01-23 08:43:00,1.54987,1.55,1.54987,1.54998,139800001.0
2006-01-23 08:44:00,1.54988,1.54988,1.54968,1.5498,301800002.0
2006-01-23 08:45:00,1.54983,1.54992,1.54953,1.54988,317800002.0
2006-01-23 08:46:00,1.54958,1.5498,1.54957,1.5498,272399998.0
2006-01-23 08:47:00,1.54967,1.54985,1.54963,1.5497,228599999.0
2006-01-23 08:48:00,1.54966,1.54993,1.54955,1.54993,311500002.0
2006-01-23 08:49:00,1.54969,1.5499,1.54969,1.54982,386000002.0
2006-01-23 08:50:00,1.54982,1.5499,1.54968,1.5498,191600000.0
2006-01-23 08:51:00,1.5496,1.54977,1.5496,1.54977,110199998.0
2006-01-23 08:52:00,1.54974,1.54995,1.54974,1.54978,248399999.0
2006-01-23 08:53:00,1.5497,1.54985,1.5497,1.54985,140299997.0
2006-01-23 08:54:00,1.54974,1.54977,1.54957,1.54957,424000001.0
2006-01-23 08:55:00,1.54965,1.54973,1.54961,1.54973,276200001.0
2006-01-23 08:56:00,1.54973,1.54973,1.54947,1.54947,116700001.0
2006-01-23 08:57:00,1.54951,1.54963,1.54937,1.54963,256399997.0
2006-01-23 08:58:00,1.54949,1.54967,1.54944,1.54962,127000000.0
2006-01-23 08:59:00,1.5496,1.54965,1.54952,1.54958,82500000.0
2006-01-23 09:00:00,1.54956,1.54963,1.54944,1.54955,246000002.0
2006-01-23 09:01:00,1.54957,1.54967,1.54946,1.54955,151200003.0
2006-01-23 09:02:00,1.54964,1.54974,1.54958,1.54968,249200005.0
2006-01-23 09:03:00,1.5497,1.5498,1.54962,1.54979,299599997.0
2006-01-23 09:04:00,1.54954,1.54977,1.54954,1.54974,226100001.0
2006-01-23 09:05:00,1.54972,1.54972,1.54951,1.54966,223800000.0
2006-01-23 09:06:00,1.54977,1.54982,1.54953,1.54953,247300000.0
2006-01-23 09:07:00,1.54953,1.54967,1.54943,1.54945,208799998.0
2006-01-23 09:08:00,1.54977,1.5498,1.5495,1.5495,157000000.0
2006-01-23 09:09:00,1.54939,1.54952,1.54933,1.5495,262200003.0
2006-01-23 09:10:00,1.54935,1.54935,1.54919,1.54919,25100000.0
2006-01-23 09:11:00,1.54909,1.54919,1.54894,1.54895,380700000.0
2006-01-23 09:12:00,1.54897,1.54904,1.54884,1.54887,321200000.0
2006-01-23 09:13:00,1.54903,1.54921,1.54896,1.54912,136700000.0
2006-01-23 09:14:00,1.5492,1.5492,1.54898,1.54907,360500007.0
2006-01-23 09:15:00,1.54913,1.54936,1.54913,1.54936,185500001.0
2006-01-23 09:16:00,1.54941,1.54957,1.54941,1.54957,60700002.0
2006-01-23 09:17:00,1.54953,1.54953,1.54932,1.54949,229200001.0
2006-01-23 09:18:00,1.54954,1.54957,1.5495,1.54955,103000000.0
2006-01-23 09:19:00,1.54929,1.54947,1.54928,1.54932,290199999.0
2006-01-23 09:20:00,1.54935,1.54949,1.54921,1.54934,288300008.0
2006-01-23 09:21:00,1.54938,1.5494,1.54918,1.54922,358099995.0
2006-01-23 09:22:00,1.54925,1.54943,1.54924,1.54935,159100000.0
2006-01-23 09:23:00,1.54942,1.54951,1.54926,1.54932,346500003.0
2006-01-23 09:24:00,1.54937,1.54947,1.54925,1.54935,434000001.0
2006-01-23 09:25:00,1.54939,1.54944,1.54922,1.54922,359800000.0
2006-01-23 09:26:00,1.54929,1.54937,1.54921,1.54928,58300000.0
2006-01-23 09:27:00,1.54922,1.54953,1.54904,1.54946,349700001.0
2006-01-23 09:28:00,1.54947,1.54955,1.54934,1.54952,301999998.0
2006-01-23 09:29:00,1.54947,1.54958,1.54936,1.54952,308099997.0
2006-01-23 09:30:00,1.54947,1.5496,1.54935,1.54956,253700006.0
2006-01-23 09:31:00,1.54936,1.54961,1.54932,1.5494,323299995.0
2006-01-23 09:32:00,1.54935,1.54948,1.54935,1.54948,45500000.0
2006-01-23 09:33:00,1.54951,1.54961,1.5494,1.54952,305600004.0
2006-01-23 09:34:00,1.54955,1.54966,1.54939,1.54939,340099998.0
2006-01-23 09:35:00,1.54948,1.54954,1.54937,1.54946,238700000.0
2006-01-23 09:36:00,1.54946,1.54963,1.54944,1.54958,98599999.0
2006-01-23 09:37:00,1.54957,1.5497,1.54952,1.5497,238800003.0
2006-01-23 09:38:00,1.54954,1.54963,1.54927,1.54956,283599996.0
2006-01-23 09:39:00,1.54958,1.54973,1.54947,1.54954,201599997.0
2006-01-23 09:40:00,1.54955,1.54967,1.54955,1.54963,92200000.0
2006-01-23 09:41:00,1.54958,1.54965,1.54947,1.5496,295900000.0
2006-01-23 09:42:00,1.54956,1.54975,1.54948,1.54962,383500001.0
2006-01-23 09:43:00,1.54953,1.54963,1.5494,1.54963,213200002.0
2006-01-23 09:44:00,1.5494,1.54953,1.54917,1.54932,145800002.0
2006-01-23 09:45:00,1.54936,1.54936,1.54906,1.54922,277100001.0
2006-01-23 09:46:00,1.54918,1.54918,1.54909,1.54909,62299999.0
2006-01-23 09:47:00,1.54904,1.54915,1.54896,1.54902,168300000.0
2006-01-23 09:48:00,1.54904,1.54923,1.54904,1.54916,577599998.0
2006-01-23 09:49:00,1.5489,1.54908,1.54885,1.54908,205399999.0
2006-01-23 09:50:00,1.54895,1.54909,1.54876,1.54909,188899999.0
2006-01-23 09:51:00,1.5491,1.5491,1.54888,1.54888,192000001.0
2006-01-23 09:52:00,1.54893,1.54905,1.54885,1.54893,177700000.0
2006-01-23 09:53:00,1.54912,1.54914,1.54884,1.54884,298100001.0
2006-01-23 09:54:00,1.54879,1.54888,1.54857,1.54868,233200000.0
2006-01-23 09:55:00,1.54868,1.54888,1.54855,1.54879,389000004.0
2006-01-23 09:56:00,1.54858,1.54874,1.54858,1.54866,152299998.0
2006-01-23 09:57:00,1.54859,1.54871,1.54846,1.54853,280999999.0
2006-01-23 09:58:00,1.54849,1.54857,1.54834,1.54838,261400001.0
2006-01-23 09:59:00,1.54847,1.54864,1.54841,1.54846,180199999.0
2006-01-23 10:00:00,1.54857,1.54877,1.54852,1.54862,227500001.0
2006-01-23 10:01:00,1.54867,1.54873,1.54848,1.54862,250300000.0
2006-01-23 10:02:00,1.54857,1.54868,1.54836,1.5485,393299999.0
2006-01-23 10:03:00,1.54864,1.54876,1.54857,1.54875,283899999.0
2006-01-23 10:04:00,1.54859,1.54872,1.54841,1.54868,258900000.0
2006-01-23 10:05:00,1.54859,1.54875,1.54858,1.5487,417800002.0
2006-01-23 10:06:00,1.54868,1.54868,1.54853,1.54853,201499999.0
2006-01-23 10:07:00,1.54876,1.54876,1.54852,1.54854,259200000.0
2006-01-23 10:08:00,1.54855,1.5487,1.54838,1.54854,533000005.0
2006-01-23 10:09:00,1.54835,1.54869,1.54835,1.54864,431799996.0
2006-01-23 10:10:00,1.54858,1.54868,1.54842,1.54868,385899999.0
2006-01-23 10:11:00,1.54857,1.54875,1.54857,1.54865,262400001.0
2006-01-23 10:12:00,1.54851,1.54868,1.54825,1.54838,229900002.0
2006-01-23 10:13:00,1.54837,1.54848,1.54818,1.54831,322200001.0
2006-01-23 10:14:00,1.54832,1.54841,1.54815,1.54818,330299999.0
2006-01-23 10:15:00,1.54814,1.5482,1.54806,1.54819,446600001.0
2006-01-23 10:16:00,1.54815,1.54822,1.54798,1.5481,587700006.0
2006-01-23 10:17:00,1.54816,1.54834,1.54811,1.54815,362499997.0
2006-01-23 10:18:00,1.54839,1.54857,1.54832,1.54839,170199999.0
2006-01-23 10:19:00,1.54856,1.54867,1.54849,1.54851,237400002.0
2006-01-23 10:20:00,1.54835,1.5485,1.54828,1.54848,189200003.0
2006-01-23 10:21:00,1.54836,1.54862,1.54836,1.54855,316700003.0
2006-01-23 10:22:00,1.54856,1.54856,1.54834,1.54849,342400004.0
2006-01-23 10:23:00,1.5485,1.5485,1.54828,1.54839,428000006.0
2006-01-23 10:24:00,1.54842,1.5485,1.54817,1.5484,270900003.0
2006-01-23 10:25:00,1.54846,1.54855,1.5482,1.5484,415599997.0
2006-01-23 10:26:00,1.54845,1.5485,1.54832,1.54848,216200004.0
2006-01-23 10:27:00,1.54848,1.54851,1.54834,1.54835,338400003.0
2006-01-23 10:28:00,1.54832,1.54838,1.54825,1.54837,265299998.0
2006-01-23 10:29:00,1.54833,1.54841,1.54824,1.54826,180300000.0
2006-01-23 10:30:00,1.54836,1.54836,1.54815,1.54815,291199999.0
2006-01-23 10:31:00,1.54814,1.54831,1.5481,1.5482,206899998.0
2006-01-23 10:32:00,1.54805,1.5482,1.54793,1.54808,244599995.0
2006-01-23 10:33:00,1.54804,1.54824,1.54801,1.54813,247000002.0
2006-01-23 10:34:00,1.54813,1.54821,1.54794,1.54794,142199999.0
2006-01-23 10:35:00,1.54813,1.54831,1.54804,1.54816,224799998.0
2006-01-23 10:36:00,1.54825,1.54841,1.54819,1.54831,205000000.0
2006-01-23 10:37:00,1.54838,1.5484,1.54816,1.54818,215199999.0
2006-01-23 10:38:00,1.54828,1.54843,1.54816,1.54824,296800001.0
2006-01-23 10:39:00,1.54842,1.54851,1.54834,1.54842,296900004.0
2006-01-23 10:40:00,1.54837,1.54862,1.54824,1.54853,293000000.0
2006-01-23 10:41:00,1.54845,1.5486,1.54831,1.54844,351799996.0
2006-01-23 10:42:00,1.54831,1.54854,1.54828,1.54843,309300004.0
2006-01-23 10:43:00,1.54842,1.54842,1.54787,1.54825,519600004.0
2006-01-23 10:44:00,1.54835,1.54835,1.54812,1.5482,246600001.0
2006-01-23 10:45:00,1.54831,1.54831,1.54824,1.54824,139000000.0
2006-01-23 10:46:00,1.54817,1.54827,1.54804,1.5482,247300006.0
2006-01-23 10:47:00,1.54828,1.54828,1.54803,1.54803,65599999.0
2006-01-23 10:48:00,1.54817,1.54831,1.54817,1.54831,100600000.0
2006-01-23 10:49:00,1.54818,1.54832,1.54816,1.5483,337499999.0
2006-01-23 10:50:00,1.5481,1.5483,1.5481,1.5483,163100000.0
2006-01-23 10:51:00,1.54804,1.54839,1.54804,1.54835,449199998.0
2006-01-23 10:52:00,1.54825,1.54835,1.54811,1.54828,341900000.0
2006-01-23 10:53:00,1.54831,1.54832,1.54815,1.54825,110300000.0
2006-01-23 10:54:00,1.5482,1.54838,1.54817,1.5483,282000003.0
2006-01-23 10:55:00,1.5481,1.54838,1.5481,1.5483,296499999.0
2006-01-23 10:56:00,1.54837,1.54844,1.54815,1.54835,379500001.0
2006-01-23 10:57:00,1.54828,1.54848,1.54823,1.54848,236200003.0
2006-01-23 10:58:00,1.54835,1.54842,1.54821,1.5483,250700000.0
2006-01-23 10:59:00,1.54839,1.54858,1.54838,1.54856,213200000.0
2006-01-23 11:00:00,1.54866,1.54866,1.54835,1.54835,313800000.0
2006-01-23 11:01:00,1.54843,1.54853,1.5482,1.54829,191199996.0
2006-01-23 11:02:00,1.54838,1.54847,1.5483,1.54832,345799998.0
2006-01-23 11:03:00,1.54834,1.5485,1.5483,1.5484,264500000.0
2006-01-23 11:04:00,1.54808,1.54831,1.54797,1.54818,144700000.0
2006-01-23 11:05:00,1.54819,1.5485,1.54819,1.5485,150200001.0
2006-01-23 11:06:00,1.54833,1.54853,1.54831,1.5484,236799999.0
2006-01-23 11:07:00,1.5485,1.5486,1.54847,1.54858,212800001.0
2006-01-23 11:08:00,1.54872,1.54902,1.54869,1.54892,421200003.0
2006-01-23 11:09:00,1.54897,1.54914,1.54891,1.549,152900000.0
2006-01-23 11:10:00,1.54886,1.54904,1.54884,1.54897,248400001.0
2006-01-23 11:11:00,1.54895,1.54895,1.5486,1.54866,267700001.0
2006-01-23 11:12:00,1.54871,1.54889,1.54869,1.54882,251000000.0
2006-01-23 11:13:00,1.54872,1.54901,1.54866,1.54901,315300002.0
2006-01-23 11:14:00,1.549,1.54904,1.54883,1.54886,282800003.0
2006-01-23 11:15:00,1.54882,1.54885,1.54866,1.54876,328500001.0
2006-01-23 11:16:00,1.54876,1.54905,1.54876,1.54905,297199998.0
2006-01-23 11:17:00,1.54893,1.5491,1.54877,1.54896,261800002.0
2006-01-23 11:18:00,1.54908,1.5491,1.54889,1.54894,445500005.0
2006-01-23 11:19:00,1.54892,1.54898,1.54883,1.54891,208699999.0
2006-01-23 11:20:00,1.54891,1.54891,1.54872,1.54873,558400009.0
2006-01-23 11:21:00,1.54883,1.54894,1.54878,1.54894,292200001.0
2006-01-23 11:22:00,1.54867,1.54887,1.54863,1.54881,205200001.0
2006-01-23 11:23:00,1.54868,1.54889,1.54865,1.54877,233899999.0
2006-01-23 11:24:00,1.5487,1.54876,1.54848,1.54848,365299997.0
2006-01-23 11:25:00,1.54849,1.5487,1.54848,1.54866,281900001.0
2006-01-23 11:26:00,1.54849,1.5487,1.54849,1.5487,185600002.0
2006-01-23 11:27:00,1.54868,1.54874,1.54857,1.54867,295699998.0
2006-01-23 11:28:00,1.54854,1.54872,1.54854,1.54869,247600003.0
2006-01-23 11:29:00,1.54859,1.54875,1.54856,1.54868,245299999.0
2006-01-23 11:30:00,1.54868,1.54889,1.54863,1.54884,246800000.0
2006-01-23 11:31:00,1.54887,1.54887,1.54867,1.5487,344699996.0
2006-01-23 11:32:00,1.54881,1.54889,1.5486,1.54877,389300000.0
2006-01-23 11:33:00,1.54879,1.5489,1.54867,1.54877,412700002.0
2006-01-23 11:34:00,1.5487,1.54875,1.54852,1.5486,311700003.0
2006-01-23 11:35:00,1.54872,1.54881,1.54856,1.54862,228700005.0
2006-01-23 11:36:00,1.54878,1.54883,1.54863,1.5487,233400000.0
2006-01-23 11:37:00,1.54861,1.54874,1.54857,1.54867,317200001.0
2006-01-23 11:38:00,1.54857,1.54868,1.54841,1.54854,248600001.0
2006-01-23 11:39:00,1.54846,1.54847,1.54826,1.54835,348799995.0
2006-01-23 11:40:00,1.54828,1.54858,1.54828,1.54854,182899999.0
2006-01-23 11:41:00,1.54838,1.54855,1.54826,1.54855,326900003.0
2006-01-23 11:42:00,1.54841,1.54845,1.54805,1.54817,395900003.0
2006-01-23 11:43:00,1.54809,1.54817,1.54794,1.54794,328799998.0
2006-01-23 11:44:00,1.54799,1.54811,1.54784,1.54797,197399999.0
2006-01-23 11:45:00,1.54811,1.54821,1.54801,1.54808,404300003.0
2006-01-23 11:46:00,1.54818,1.54818,1.54776,1.54776,151800003.0
2006-01-23 11:47:00,1.54796,1.54813,1.54778,1.54796,321699993.0
2006-01-23 11:48:00,1.54792,1.54821,1.54787,1.54799,260600002.0
2006-01-23 11:49:00,1.5481,1.54829,1.54795,1.54798,306499999.0
2006-01-23 11:50:00,1.54795,1.54817,1.54795,1.54806,348299999.0
2006-01-23 11:51:00,1.54796,1.54818,1.54793,1.54817,252899998.0
2006-01-23 11:52:00,1.54814,1.5484,1.54802,1.5483,431400004.0
2006-01-23 11:53:00,1.54829,1.54838,1.54818,1.54835,355800005.0
2006-01-23 11:54:00,1.54842,1.54861,1.54835,1.54835,253000000.0
2006-01-23 11:55:00,1.54828,1.54861,1.54828,1.54845,388000003.0
2006-01-23 11:56:00,1.5483,1.54855,1.54829,1.54855,145700002.0
2006-01-23 11:57:00,1.54843,1.54871,1.54843,1.54867,222099999.0
2006-01-23 11:58:00,1.54852,1.54861,1.54827,1.54834,245000000.0
2006-01-23 11:59:00,1.54813,1.54827,1.54808,1.5482,315800002.0
2006-01-23 12:00:00,1.5482,1.5482,1.54796,1.54796,447200002.0
2006-01-23 12:01:00,1.54813,1.5484,1.548,1.54817,540200002.0
2006-01-23 12:02:00,1.54832,1.54854,1.54826,1.54844,443200001.0
2006-01-23 12:03:00,1.5485,1.54853,1.54821,1.54843,368000005.0
2006-01-23 12:04:00,1.5484,1.54859,1.5484,1.54854,254399995.0
2006-01-23 12:05:00,1.54857,1.54861,1.54839,1.54839,136799999.0
2006-01-23 12:06:00,1.54852,1.54852,1.54813,1.54832,315499998.0
2006-01-23 12:07:00,1.54838,1.54851,1.54828,1.54843,232900004.0
2006-01-23 12:08:00,1.54846,1.54853,1.5483,1.54846,329799999.0
2006-01-23 12:09:00,1.54839,1.54839,1.54827,1.54827,85700000.0
2006-01-23 12:10:00,1.54822,1.54828,1.54794,1.54807,235600000.0
2006-01-23 12:11:00,1.54805,1.5481,1.54779,1.54795,328500004.0
2006-01-23 12:12:00,1.54808,1.54809,1.54789,1.54789,340899995.0
2006-01-23 12:13:00,1.54805,1.54809,1.54785,1.5479,341000000.0
2006-01-23 12:14:00,1.54798,1.54805,1.54781,1.54792,417300002.0
2006-01-23 12:15:00,1.54795,1.54795,1.54776,1.54787,397300001.0
2006-01-23 12:16:00,1.54774,1.548,1.54774,1.5479,157499999.0
2006-01-23 12:17:00,1.54798,1.54802,1.54786,1.54793,345700005.0
2006-01-23 12:18:00,1.54784,1.548,1.54784,1.54797,234000000.0
2006-01-23 12:19:00,1.54796,1.54799,1.54787,1.54793,39200000.0
2006-01-23 12:20:00,1.54777,1.54796,1.54777,1.54782,91800002.0
2006-01-23 12:21:00,1.54779,1.54798,1.54779,1.54798,44000000.0
2006-01-23 12:22:00,1.5479,1.54795,1.54772,1.54788,266900000.0
2006-01-23 12:23:00,1.54776,1.54788,1.54747,1.54764,242600002.0
2006-01-23 12:24:00,1.54772,1.5478,1.54763,1.54772,133000001.0
2006-01-23 12:25:00,1.54765,1.54775,1.54739,1.54743,371000001.0
2006-01-23 12:26:00,1.54765,1.54785,1.54762,1.54768,227500000.0
2006-01-23 12:27:00,1.54782,1.54787,1.54765,1.54771,324600005.0
2006-01-23 12:28:00,1.54761,1.54798,1.54761,1.54791,218499997.0
2006-01-23 12:29:00,1.54782,1.54794,1.54764,1.54777,306599999.0
2006-01-23 12:30:00,1.5478,1.54788,1.54764,1.54769,334800002.0
2006-01-23 12:31:00,1.5478,1.5478,1.54747,1.54756,238899998.0
2006-01-23 12:32:00,1.54755,1.54759,1.54729,1.54729,359100006.0
2006-01-23 12:33:00,1.54745,1.54758,1.54737,1.54752,356900005.0
2006-01-23 12:34:00,1.54744,1.54755,1.54728,1.54746,319199996.0
2006-01-23 12:35:00,1.54746,1.54759,1.54738,1.54738,193400002.0
2006-01-23 12:36:00,1.54745,1.54757,1.54735,1.54742,247599999.0
2006-01-23 12:37:00,1.54732,1.54745,1.54726,1.54738,287500002.0
2006-01-23 12:38:00,1.5474,1.54744,1.54726,1.54726,290300004.0
2006-01-23 12:39:00,1.54708,1.54728,1.54696,1.54702,332400002.0
2006-01-23 12:40:00,1.54712,1.54743,1.54707,1.54743,193800000.0
2006-01-23 12:41:00,1.54757,1.54759,1.54731,1.54731,234100001.0
2006-01-23 12:42:00,1.5475,1.54757,1.54742,1.54743,218100000.0
2006-01-23 12:43:00,1.54755,1.54768,1.54748,1.54762,474199997.0
2006-01-23 12:44:00,1.54764,1.54802,1.54764,1.54802,135499999.0
2006-01-23 12:45:00,1.54807,1.54827,1.54803,1.5482,273300002.0
2006-01-23 12:46:00,1.54819,1.54819,1.54787,1.54804,305300002.0
2006-01-23 12:47:00,1.54817,1.54821,1.54803,1.54813,313200000.0
2006-01-23 12:48:00,1.54807,1.54819,1.54795,1.54805,209999999.0
2006-01-23 12:49:00,1.54796,1.54817,1.54787,1.54789,414000006.0
2006-01-23 12:50:00,1.54804,1.54809,1.54787,1.54801,358500002.0
2006-01-23 12:51:00,1.54805,1.54821,1.54805,1.54821,192699998.0
2006-01-23 12:52:00,1.5481,1.5483,1.54788,1.54808,498100002.0
2006-01-23 12:53:00,1.54808,1.5484,1.54794,1.5484,285500002.0
2006-01-23 12:54:00,1.54835,1.54835,1.5482,1.54824,97500000.0
2006-01-23 12:55:00,1.5481,1.54827,1.54804,1.54808,316600003.0
2006-01-23 12:56:00,1.54812,1.54829,1.54795,1.54814,336300002.0
2006-01-23 12:57:00,1.54803,1.54827,1.54803,1.54824,331100003.0
2006-01-23 12:58:00,1.5481,1.54831,1.54807,1.54818,259899997.0
2006-01-23 12:59:00,1.54802,1.54825,1.54802,1.54813,173800001.0
2006-01-23 13:00:00,1.54808,1.5482,1.54796,1.5481,283700001.0
2006-01-23 13:01:00,1.54821,1.54821,1.54793,1.54802,249300001.0
2006-01-23 13:02:00,1.54817,1.54819,1.54789,1.54789,333599996.0
2006-01-23 13:03:00,1.54799,1.5481,1.54786,1.54797,373400001.0
2006-01-23 13:04:00,1.54803,1.54818,1.54788,1.54795,268800001.0
2006-01-23 13:05:00,1.54802,1.54813,1.54792,1.548,279200001.0
2006-01-23 13:06:00,1.54794,1.54819,1.54794,1.54817,144399998.0
2006-01-23 13:07:00,1.54817,1.5482,1.54799,1.54799,289499996.0
2006-01-23 13:08:00,1.5482,1.5482,1.54794,1.54794,112700000.0
2006-01-23 13:09:00,1.548,1.548,1.54783,1.54785,123600000.0
2006-01-23 13:10:00,1.54799,1.54817,1.54788,1.5479,136799999.0
2006-01-23 13:11:00,1.54789,1.54802,1.54774,1.54776,269699997.0
2006-01-23 13:12:00,1.54788,1.548,1.54767,1.5478,485100005.0
2006-01-23 13:13:00,1.54777,1.54799,1.54777,1.54792,348200004.0
2006-01-23 13:14:00,1.54793,1.54815,1.54779,1.548,142099999.0
2006-01-23 13:15:00,1.54811,1.54823,1.54805,1.54808,291700005.0
2006-01-23 13:16:00,1.5482,1.54825,1.54801,1.54806,241000001.0
2006-01-23 13:17:00,1.54803,1.54827,1.54798,1.54818,478900001.0
2006-01-23 13:18:00,1.54801,1.54831,1.548,1.54813,429800003.0
2006-01-23 13:19:00,1.54816,1.54829,1.54811,1.54818,63800000.0
2006-01-23 13:20:00,1.54828,1.5484,1.54823,1.54831,120100000.0
2006-01-23 13:21:00,1.54838,1.5484,1.54817,1.54836,322899998.0
2006-01-23 13:22:00,1.54824,1.54832,1.5481,1.54828,228600005.0
2006-01-23 13:23:00,1.54823,1.54831,1.54796,1.54812,214500002.0
2006-01-23 13:24:00,1.54813,1.54822,1.54794,1.54815,491299994.0
2006-01-23 13:25:00,1.54818,1.54828,1.54802,1.54817,342600000.0
2006-01-23 13:26:00,1.54807,1.54823,1.54792,1.5481,316700001.0
2006-01-23 13:27:00,1.54803,1.54833,1.54803,1.54829,324200000.0
2006-01-23 13:28:00,1.54813,1.54835,1.5481,1.5483,564200005.0
2006-01-23 13:29:00,1.54828,1.5484,1.54812,1.54823,473499997.0
2006-01-23 13:30:00,1.54819,1.5483,1.5481,1.5481,414800005.0
2006-01-23 13:31:00,1.54796,1.54806,1.54787,1.54801,312100002.0
2006-01-23 13:32:00,1.54798,1.54809,1.54787,1.54793,297800002.0
2006-01-23 13:33:00,1.548,1.54809,1.54789,1.54802,133500000.0
2006-01-23 13:34:00,1.54799,1.54815,1.54793,1.54811,370900004.0
2006-01-23 13:35:00,1.54804,1.54821,1.54798,1.54808,287700000.0
2006-01-23 13:36:00,1.54805,1.54824,1.548,1.54803,317299999.0
2006-01-23 13:37:00,1.5481,1.54822,1.54804,1.54812,274900000.0
2006-01-23 13:38:00,1.54812,1.54815,1.54803,1.54808,197500000.0
2006-01-23 13:39:00,1.54813,1.54813,1.54784,1.54794,329900000.0
2006-01-23 13:40:00,1.54809,1.54828,1.54805,1.54818,179200001.0
2006-01-23 13:41:00,1.5482,1.5482,1.54794,1.54794,25500000.0
2006-01-23 13:42:00,1.54819,1.54831,1.54806,1.54806,439200002.0
2006-01-23 13:43:00,1.5481,1.5482,1.54801,1.54803,260900001.0
2006-01-23 13:44:00,1.54818,1.54824,1.548,1.5481,290800002.0
2006-01-23 13:45:00,1.54805,1.5482,1.54805,1.5482,67299998.0
2006-01-23 13:46:00,1.5483,1.5483,1.54802,1.54802,206700003.0
2006-01-23 13:47:00,1.54778,1.54778,1.54737,1.54737,358399995.0
2006-01-23 13:48:00,1.54765,1.54773,1.54741,1.54757,393300000.0
2006-01-23 13:49:00,1.54766,1.54773,1.54762,1.54762,389900003.0
2006-01-23 13:50:00,1.54765,1.54765,1.54745,1.5475,187999999.0
2006-01-23 13:51:00,1.54747,1.54758,1.54733,1.5474,193099999.0
2006-01-23 13:52:00,1.5474,1.5475,1.5474,1.5475,125599996.0
2006-01-23 13:53:00,1.54755,1.54755,1.54734,1.54734,192600000.0
2006-01-23 13:54:00,1.54752,1.54759,1.54738,1.54758,299599998.0
2006-01-23 13:55:00,1.54747,1.54755,1.54735,1.5475,384799999.0
2006-01-23 13:56:00,1.54758,1.5476,1.54744,1.54744,330300002.0
2006-01-23 13:57:00,1.54748,1.54751,1.54737,1.54738,489100008.0
2006-01-23 13:58:00,1.54735,1.5475,1.54735,1.5475,135000002.0
2006-01-23 13:59:00,1.5473,1.5476,1.5473,1.5476,233400004.0
2006-01-23 14:00:00,1.54753,1.54761,1.54747,1.54754,56700002.0
2006-01-23 14:01:00,1.54736,1.54765,1.54736,1.54741,362500002.0
2006-01-23 14:02:00,1.54756,1.54771,1.54751,1.54765,462000000.0
2006-01-23 14:03:00,1.54721,1.54768,1.54721,1.54754,225800000.0
2006-01-23 14:04:00,1.54752,1.54755,1.54734,1.5474,298799998.0
2006-01-23 14:05:00,1.54759,1.54761,1.54755,1.54755,54199999.0
2006-01-23 14:06:00,1.54763,1.54772,1.54752,1.54767,243600000.0
2006-01-23 14:07:00,1.54749,1.5476,1.54742,1.5476,403200007.0
2006-01-23 14:08:00,1.5476,1.54769,1.54749,1.54749,279900005.0
2006-01-23 14:09:00,1.54762,1.54771,1.54748,1.5475,345699999.0
2006-01-23 14:10:00,1.54753,1.5477,1.54753,1.54766,283200001.0
2006-01-23 14:11:00,1.54762,1.54771,1.54752,1.54752,422399998.0
2006-01-23 14:12:00,1.54757,1.54773,1.54746,1.54747,239800003.0
2006-01-23 14:13:00,1.5476,1.54766,1.54736,1.5476,386400001.0
2006-01-23 14:14:00,1.54753,1.54762,1.54734,1.54747,205200001.0
2006-01-23 14:15:00,1.54756,1.54761,1.54737,1.54738,295500000.0
2006-01-23 14:16:00,1.54726,1.54748,1.54726,1.54735,286400000.0
2006-01-23 14:17:00,1.5474,1.54745,1.54721,1.54732,381100003.0
2006-01-23 14:18:00,1.54728,1.54745,1.54725,1.5473,289599997.0
2006-01-23 14:19:00,1.54742,1.5475,1.54732,1.5475,436099999.0
2006-01-23 14:20:00,1.5474,1.54763,1.5473,1.54763,487200006.0
2006-01-23 14:21:00,1.54761,1.54761,1.54729,1.54729,422599999.0
2006-01-23 14:22:00,1.54741,1.54761,1.54732,1.54747,282399996.0
2006-01-23 14:23:00,1.54771,1.54785,1.54758,1.54758,333799999.0
2006-01-23 14:24:00,1.54778,1.54781,1.54758,1.54766,195800001.0
2006-01-23 14:25:00,1.54762,1.54771,1.54742,1.54742,258699997.0
2006-01-23 14:26:00,1.5475,1.5476,1.54728,1.54742,336800002.0
2006-01-23 14:27:00,1.54739,1.54755,1.54721,1.54755,288000002.0
2006-01-23 14:28:00,1.54743,1.5475,1.54726,1.54736,392099995.0
2006-01-23 14:29:00,1.5475,1.54759,1.54732,1.54745,236000003.0
2006-01-23 14:30:00,1.54739,1.54752,1.54709,1.54718,399900001.0
2006-01-23 14:31:00,1.54717,1.54737,1.54708,1.54708,203999998.0
2006-01-23 14:32:00,1.54735,1.54741,1.54706,1.54731,416800002.0
2006-01-23 14:33:00,1.54727,1.54743,1.54726,1.54737,303699999.0
2006-01-23 14:34:00,1.54723,1.54738,1.54717,1.54725,76500002.0
2006-01-23 14:35:00,1.54745,1.54754,1.5472,1.5472,437799997.0
2006-01-23 14:36:00,1.54745,1.54745,1.5472,1.54726,241700001.0
2006-01-23 14:37:00,1.54718,1.54718,1.54678,1.54678,378600004.0
2006-01-23 14:38:00,1.5469,1.5469,1.5467,1.54684,269399998.0
2006-01-23 14:39:00,1.54671,1.54682,1.54645,1.54652,214799997.0
2006-01-23 14:40:00,1.54664,1.54668,1.54654,1.54666,140900004.0
2006-01-23 14:41:00,1.54674,1.54691,1.54669,1.54691,267900002.0
2006-01-23 14:42:00,1.54695,1.54704,1.54675,1.54696,368000002.0
2006-01-23 14:43:00,1.547,1.54712,1.5468,1.54704,468000001.0
2006-01-23 14:44:00,1.547,1.54711,1.54682,1.54695,334500001.0
2006-01-23 14:45:00,1.54697,1.5471,1.54685,1.54701,384600001.0
2006-01-23 14:46:00,1.54707,1.54711,1.54688,1.54693,175899998.0
2006-01-23 14:47:00,1.54695,1.54708,1.54685,1.547,267500006.0
2006-01-23 14:48:00,1.54698,1.54719,1.54691,1.54717,346000003.0
2006-01-23 14:49:00,1.5469,1.5471,1.5468,1.54706,385099997.0
2006-01-23 14:50:00,1.54708,1.54723,1.54699,1.54717,295600001.0
2006-01-23 14:51:00,1.54712,1.54713,1.54683,1.54697,227000002.0
2006-01-23 14:52:00,1.54722,1.54747,1.5472,1.54735,308900001.0
2006-01-23 14:53:00,1.54729,1.54747,1.5469,1.54702,216199996.0
2006-01-23 14:54:00,1.54699,1.54719,1.54684,1.54706,533800000.0
2006-01-23 14:55:00,1.54693,1.54722,1.54693,1.54716,245600004.0
2006-01-23 14:56:00,1.54722,1.54731,1.54713,1.54714,212500001.0
2006-01-23 14:57:00,1.54716,1.54741,1.54716,1.54738,348299991.0
2006-01-23 14:58:00,1.54738,1.54762,1.54737,1.54738,274199998.0
2006-01-23 14:59:00,1.54752,1.54757,1.54733,1.54742,245700000.0
2006-01-23 15:00:00,1.54757,1.54775,1.54754,1.54771,264100003.0
2006-01-23 15:01:00,1.54764,1.54775,1.54737,1.54749,350799998.0
2006-01-23 15:02:00,1.54749,1.54755,1.54736,1.54742,216699999.0
2006-01-23 15:03:00,1.54741,1.54753,1.54732,1.54738,258700004.0
2006-01-23 15:04:00,1.54735,1.54748,1.54726,1.54742,258800005.0
2006-01-23 15:05:00,1.54717,1.54738,1.54698,1.54738,172600002.0
2006-01-23 15:06:00,1.5472,1.54744,1.5472,1.54739,345900008.0
2006-01-23 15:07:00,1.54728,1.54728,1.54709,1.54711,214900002.0
2006-01-23 15:08:00,1.54704,1.54718,1.54686,1.54705,186799999.0
2006-01-23 15:09:00,1.54703,1.54716,1.54697,1.54709,95000000.0
2006-01-23 15:10:00,1.54706,1.54706,1.54679,1.54683,187600000.0
2006-01-23 15:11:00,1.54671,1.54683,1.54671,1.54683,359199997.0
2006-01-23 15:12:00,1.54687,1.54688,1.54671,1.54681,229699999.0
2006-01-23 15:13:00,1.54698,1.54703,1.54692,1.54702,43100000.0
2006-01-23 15:14:00,1.54707,1.54714,1.54695,1.54699,311700001.0
2006-01-23 15:15:00,1.54687,1.54704,1.54666,1.54678,512100002.0
2006-01-23 15:16:00,1.54682,1.54691,1.54669,1.54674,464600004.0
2006-01-23 15:17:00,1.54682,1.5469,1.54676,1.54676,313499999.0
2006-01-23 15:18:00,1.54674,1.54682,1.54647,1.54669,151999998.0
2006-01-23 15:19:00,1.54663,1.54673,1.54645,1.54661,271900001.0
2006-01-23 15:20:00,1.54642,1.54658,1.54637,1.54652,433300001.0
2006-01-23 15:21:00,1.54643,1.54654,1.5463,1.54642,292999998.0
2006-01-23 15:22:00,1.54643,1.54666,1.5464,1.54652,343100000.0
2006-01-23 15:23:00,1.54644,1.54669,1.54635,1.54652,177200002.0
2006-01-23 15:24:00,1.54655,1.54676,1.54655,1.54675,212600000.0
2006-01-23 15:25:00,1.54673,1.54682,1.54657,1.54675,292899996.0
2006-01-23 15:26:00,1.54674,1.54687,1.54674,1.54687,109800002.0
2006-01-23 15:27:00,1.54688,1.54695,1.54684,1.54692,86500000.0
2006-01-23 15:28:00,1.54675,1.54692,1.54675,1.5469,313199995.0
2006-01-23 15:29:00,1.54687,1.54695,1.54671,1.54685,301000000.0
2006-01-23 15:30:00,1.54685,1.54692,1.54662,1.54681,134199999.0
2006-01-23 15:31:00,1.54664,1.54682,1.54664,1.54682,88800000.0
2006-01-23 15:32:00,1.54662,1.54678,1.54656,1.54678,291400002.0
2006-01-23 15:33:00,1.54675,1.54683,1.54659,1.54677,367899997.0
2006-01-23 15:34:00,1.54657,1.54668,1.54624,1.5464,218000001.0
2006-01-23 15:35:00,1.54651,1.54664,1.5464,1.54652,217999999.0
2006-01-23 15:36:00,1.54634,1.54667,1.54634,1.54667,136600001.0
2006-01-23 15:37:00,1.54666,1.54683,1.54655,1.54668,233999996.0
2006-01-23 15:38:00,1.54664,1.54664,1.54637,1.54637,216700005.0
2006-01-23 15:39:00,1.54648,1.54655,1.5463,1.54642,359900001.0
2006-01-23 15:40:00,1.54638,1.54662,1.54636,1.54647,303799997.0
2006-01-23 15:41:00,1.54652,1.54661,1.5464,1.54646,124199998.0
2006-01-23 15:42:00,1.54642,1.54658,1.54642,1.54655,67899999.0
2006-01-23 15:43:00,1.54645,1.54665,1.54645,1.54654,236800001.0
2006-01-23 15:44:00,1.54644,1.54661,1.54644,1.54649,130399999.0
2006-01-23 15:45:00,1.54652,1.54663,1.54632,1.54632,217799999.0
2006-01-23 15:46:00,1.5463,1.54668,1.5463,1.54651,451899998.0
2006-01-23 15:47:00,1.54658,1.54672,1.54655,1.54659,368299996.0
2006-01-23 15:48:00,1.54664,1.54687,1.54657,1.54665,308200003.0
2006-01-23 15:49:00,1.54654,1.54672,1.54639,1.54662,351500000.0
2006-01-23 15:50:00,1.54668,1.54668,1.54644,1.54652,293500003.0
2006-01-23 15:51:00,1.54662,1.5467,1.54641,1.54641,337600001.0
2006-01-23 15:52:00,1.54656,1.54671,1.54651,1.54659,249400000.0
2006-01-23 15:53:00,1.54662,1.54671,1.54648,1.54662,245300002.0
2006-01-23 15:54:00,1.54667,1.54671,1.54645,1.54664,409600001.0
2006-01-23 15:55:00,1.5466,1.54679,1.54654,1.54668,384400001.0
2006-01-23 15:56:00,1.54672,1.54683,1.54661,1.54676,438999996.0
2006-01-23 15:57:00,1.54675,1.54686,1.54663,1.54674,229500001.0
2006-01-23 15:58:00,1.54686,1.54708,1.54686,1.54705,225300002.0
2006-01-23 15:59:00,1.54703,1.54718,1.547,1.5471,180700002.0
2006-01-23 16:00:00,1.54704,1.54722,1.54691,1.54714,294700004.0
2006-01-23 16:01:00,1.54712,1.5473,1.54696,1.54717,318299997.0
2006-01-23 16:02:00,1.54725,1.54732,1.54697,1.547,316600000.0
2006-01-23 16:03:00,1.54708,1.5472,1.54693,1.5472,421100004.0
2006-01-23 16:04:00,1.54703,1.5471,1.54685,1.5469,302700001.0
2006-01-23 16:05:00,1.54683,1.54692,1.54667,1.54681,233700000.0
2006-01-23 16:06:00,1.54663,1.54686,1.54663,1.54684,345200007.0
2006-01-23 16:07:00,1.54667,1.54681,1.5465,1.54679,318099995.0
2006-01-23 16:08:00,1.5468,1.54684,1.54662,1.54684,210600005.0
2006-01-23 16:09:00,1.54681,1.54681,1.54667,1.54667,42400000.0
2006-01-23 16:10:00,1.54675,1.54675,1.54647,1.54665,322899998.0
2006-01-23 16:11:00,1.54673,1.54673,1.5464,1.5464,166799999.0
2006-01-23 16:12:00,1.54656,1.54668,1.54655,1.54667,191800001.0
2006-01-23 16:13:00,1.5466,1.54672,1.54639,1.54647,359499996.0
2006-01-23 16:14:00,1.54644,1.5467,1.54629,1.54667,489400004.0
2006-01-23 16:15:00,1.54626,1.5467,1.54626,1.54657,204800001.0
2006-01-23 16:16:00,1.5465,1.54671,1.54634,1.54642,354000000.0
2006-01-23 16:17:00,1.54635,1.54648,1.54627,1.54644,255300001.0
2006-01-23 16:18:00,1.54642,1.54643,1.54623,1.54635,257100001.0
2006-01-23 16:19:00,1.5463,1.54646,1.54627,1.54634,286700000.0
2006-01-23 16:20:00,1.54635,1.54648,1.54625,1.54639,212499997.0
2006-01-23 16:21:00,1.54627,1.5466,1.54627,1.54639,165599998.0
2006-01-23 16:22:00,1.54655,1.54657,1.5464,1.54645,237100001.0
2006-01-23 16:23:00,1.54662,1.54662,1.5464,1.5464,78300000.0
2006-01-23 16:24:00,1.54648,1.54672,1.54635,1.54651,319699999.0
2006-01-23 16:25:00,1.54658,1.54668,1.54646,1.54667,300599999.0
2006-01-23 16:26:00,1.54663,1.54667,1.54637,1.54654,277199998.0
2006-01-23 16:27:00,1.54665,1.54674,1.5465,1.54651,347300000.0
2006-01-23 16:28:00,1.54644,1.54667,1.54644,1.54661,216699998.0
2006-01-23 16:29:00,1.5466,1.54667,1.54649,1.54661,214200002.0
2006-01-23 16:30:00,1.54617,1.5466,1.54617,1.5466,202900000.0
2006-01-23 16:31:00,1.54658,1.54669,1.54641,1.54656,458500003.0
2006-01-23 16:32:00,1.54649,1.54659,1.54646,1.54654,131000000.0
2006-01-23 16:33:00,1.5464,1.54655,1.54637,1.54638,298999997.0
2006-01-23 16:34:00,1.54644,1.54661,1.5463,1.54657,326299998.0
2006-01-23 16:35:00,1.54655,1.54662,1.5464,1.54657,361499997.0
2006-01-23 16:36:00,1.5465,1.54662,1.54641,1.54654,67200002.0
2006-01-23 16:37:00,1.5466,1.54666,1.5464,1.5464,256300000.0
2006-01-23 16:38:00,1.54644,1.5466,1.54641,1.54656,370299998.0
2006-01-23 16:39:00,1.54651,1.54666,1.54645,1.5466,404900003.0
2006-01-23 16:40:00,1.54653,1.54664,1.54645,1.54653,233300003.0
2006-01-23 16:41:00,1.54652,1.54656,1.54639,1.54639,259599996.0
2006-01-23 16:42:00,1.54651,1.54669,1.54634,1.54656,340099999.0
2006-01-23 16:43:00,1.54663,1.5467,1.54632,1.54658,409499998.0
2006-01-23 16:44:00,1.54661,1.54668,1.54644,1.54663,263600004.0
2006-01-23 16:45:00,1.54652,1.54665,1.54646,1.5466,242099996.0
2006-01-23 16:46:00,1.54664,1.54677,1.54656,1.54664,183000000.0
2006-01-23 16:47:00,1.54653,1.54673,1.54648,1.54673,323800001.0
2006-01-23 16:48:00,1.54665,1.54673,1.54652,1.54666,290099995.0
2006-01-23 16:49:00,1.54668,1.54673,1.54657,1.54673,197700002.0
2006-01-23 16:50:00,1.54672,1.54683,1.54667,1.54683,108099999.0
2006-01-23 16:51:00,1.54671,1.54695,1.54661,1.5468,365400003.0
2006-01-23 16:52:00,1.5469,1.54702,1.5468,1.54695,226399998.0
2006-01-23 16:53:00,1.547,1.547,1.54682,1.54682,127800002.0
2006-01-23 16:54:00,1.54667,1.54699,1.54667,1.54688,320499997.0
2006-01-23 16:55:00,1.54698,1.54711,1.54689,1.547,497600001.0
2006-01-23 16:56:00,1.54692,1.54713,1.54692,1.54713,284100001.0
2006-01-23 16:57:00,1.54718,1.54732,1.54716,1.54729,214899998.0
2006-01-23 16:58:00,1.54688,1.54719,1.54688,1.54712,337200000.0
2006-01-23 16:59:00,1.54711,1.54716,1.54694,1.547,249500001.0
2006-01-23 17:00:00,1.54698,1.54699,1.54665,1.54669,319499998.0
2006-01-23 17:01:00,1.54669,1.54684,1.5466,1.54676,247499997.0
2006-01-23 17:02:00,1.54667,1.54687,1.54667,1.54672,347600003.0
2006-01-23 17:03:00,1.54679,1.5469,1.54663,1.54674,349100007.0
2006-01-23 17:04:00,1.54669,1.54685,1.54651,1.5467,205300002.0
2006-01-23 17:05:00,1.54676,1.54676,1.54652,1.54652,390699999.0
2006-01-23 17:06:00,1.54644,1.54664,1.54644,1.54648,152200000.0
2006-01-23 17:07:00,1.54638,1.54648,1.54628,1.54641,207500000.0
2006-01-23 17:08:00,1.54646,1.54665,1.54637,1.54657,446999996.0
2006-01-23 17:09:00,1.54659,1.54672,1.54651,1.54663,201499998.0
2006-01-23 17:10:00,1.5467,1.5468,1.54647,1.54647,156599999.0
2006-01-23 17:11:00,1.54653,1.54668,1.54649,1.54664,271300003.0
2006-01-23 17:12:00,1.54663,1.54669,1.54651,1.54661,347499997.0
2006-01-23 17:13:00,1.54668,1.54671,1.54651,1.54656,316800001.0
2006-01-23 17:14:00,1.54665,1.54682,1.54659,1.5468,520199999.0
2006-01-23 17:15:00,1.54671,1.54688,1.54664,1.54684,233999999.0
2006-01-23 17:16:00,1.54685,1.54695,1.54667,1.54677,391300003.0
2006-01-23 17:17:00,1.54677,1.54684,1.5466,1.54671,176800002.0
2006-01-23 17:18:00,1.5467,1.5467,1.54651,1.54651,86300000.0
2006-01-23 17:19:00,1.54655,1.5467,1.54655,1.54659,160700003.0
2006-01-23 17:20:00,1.54666,1.54677,1.54656,1.54665,286000004.0
2006-01-23 17:21:00,1.54669,1.54682,1.54666,1.54666,289899999.0
2006-01-23 17:22:00,1.54665,1.54687,1.54662,1.54687,207700003.0
2006-01-23 17:23:00,1.54679,1.54699,1.54679,1.54689,238699996.0
2006-01-23 17:24:00,1.54702,1.54705,1.54676,1.54676,278999998.0
2006-01-23 17:25:00,1.54694,1.54709,1.54679,1.54685,316999995.0
2006-01-23 17:26:00,1.54687,1.54689,1.54663,1.54667,330300003.0
2006-01-23 17:27:00,1.54665,1.54684,1.54665,1.54684,191399999.0
2006-01-23 17:28:00,1.54682,1.54692,1.54668,1.54678,125700001.0
2006-01-23 17:29:00,1.54665,1.54681,1.54658,1.54681,269999996.0
2006-01-23 17:30:00,1.54667,1.5468,1.54655,1.54665,223499999.0
2006-01-23 17:31:00,1.54654,1.54668,1.54643,1.54662,398600001.0
2006-01-23 17:32:00,1.54661,1.54688,1.54658,1.54687,222499999.0
2006-01-23 17:33:00,1.54676,1.54683,1.54668,1.54678,187199999.0
2006-01-23 17:34:00,1.54667,1.54685,1.54661,1.54661,129000001.0
2006-01-23 17:35:00,1.54678,1.54678,1.54655,1.54666,350300001.0
2006-01-23 17:36:00,1.54644,1.54676,1.54644,1.54655,162999999.0
2006-01-23 17:37:00,1.54666,1.54676,1.54653,1.54654,314900000.0
2006-01-23 17:38:00,1.5466,1.54671,1.54647,1.54647,139900000.0
2006-01-23 17:39:00,1.54652,1.54669,1.54643,1.54657,289100000.0
2006-01-23 17:40:00,1.54652,1.54667,1.54638,1.54653,167599998.0
2006-01-23 17:41:00,1.54648,1.54655,1.54636,1.54648,373200007.0
2006-01-23 17:42:00,1.54647,1.54655,1.54633,1.54648,246599995.0
2006-01-23 17:43:00,1.54627,1.54655,1.54627,1.54648,197100002.0
2006-01-23 17:44:00,1.54617,1.54655,1.54617,1.54655,318800001.0
2006-01-23 17:45:00,1.54649,1.54658,1.54637,1.5464,485600001.0
2006-01-23 17:46:00,1.54632,1.54651,1.54632,1.54638,158100004.0
2006-01-23 17:47:00,1.54647,1.54655,1.54634,1.54634,298699999.0
2006-01-23 17:48:00,1.54643,1.5465,1.5463,1.54634,250700000.0
2006-01-23 17:49:00,1.5464,1.54658,1.5463,1.54639,331599999.0
2006-01-23 17:50:00,1.5465,1.54655,1.54633,1.54648,159900002.0
2006-01-23 17:51:00,1.54642,1.54663,1.5464,1.54663,100700000.0
2006-01-23 17:52:00,1.54663,1.54665,1.54642,1.54652,329999997.0
2006-01-23 17:53:00,1.54635,1.54652,1.54622,1.54622,263000004.0
2006-01-23 17:54:00,1.54634,1.54657,1.54629,1.54648,239599998.0
2006-01-23 17:55:00,1.54655,1.54655,1.5465,1.5465,20000000.0
2006-01-23 17:56:00,1.54653,1.54661,1.5464,1.5464,111900000.0
2006-01-23 17:57:00,1.54662,1.54662,1.54645,1.54655,184599998.0
2006-01-23 17:58:00,1.54657,1.54689,1.54641,1.54675,112000000.0
2006-01-23 17:59:00,1.54671,1.54711,1.54671,1.54696,285400003.0
2006-01-23 18:00:00,1.54725,1.54737,1.54712,1.54733,255600001.0
2006-01-23 18:01:00,1.5472,1.5473,1.5471,1.5472,1862199993.0
2006-01-23 18:02:00,1.5471,1.5473,1.5469,1.5472,1862199993.0
2006-01-23 18:06:00,1.5473,1.5473,1.5472,1.5473,1862199993.0
2006-01-23 18:07:00,1.5472,1.5473,1.5472,1.5472,1862199993.0
2006-01-23 18:09:00,1.5471,1.54738,1.54703,1.54718,1862199993.0
2006-01-23 18:10:00,1.54736,1.54736,1.5471,1.54714,2048899993.0
2006-01-23 18:11:00,1.54721,1.54738,1.54705,1.54736,1645300007.0
2006-01-23 18:12:00,1.54732,1.54732,1.5471,1.5471,1871300007.0
2006-01-23 18:13:00,1.54728,1.54732,1.54699,1.54699,1205600002.0
2006-01-23 18:14:00,1.5475,1.5475,1.5474,1.5474,1092800000.0
2006-01-23 18:15:00,1.54704,1.54725,1.54702,1.5472,1092800000.0
2006-01-23 18:16:00,1.5474,1.5477,1.5474,1.5477,1827399997.0
2006-01-23 18:17:00,1.54709,1.54718,1.54685,1.54699,1827399997.0
2006-01-23 18:18:00,1.54707,1.54715,1.54687,1.547,1003800004.0
2006-01-23 18:19:00,1.54708,1.54717,1.54686,1.5471,1864999998.0
2006-01-23 18:21:00,1.54704,1.54711,1.54685,1.54697,734300004.0
2006-01-23 18:22:00,1.54699,1.54708,1.54689,1.54696,790300006.0
2006-01-23 18:23:00,1.5476,1.5476,1.5475,1.5475,1374599999.0
2006-01-23 18:24:00,1.5476,1.5476,1.5476,1.5476,1374599999.0
2006-01-23 18:25:00,1.5475,1.5475,1.5475,1.5475,1374599999.0
2006-01-23 18:27:00,1.54708,1.54714,1.54689,1.54708,1374599999.0
2006-01-23 18:28:00,1.5476,1.5476,1.5476,1.5476,2046099999.0
2006-01-23 18:29:00,1.54712,1.54723,1.54703,1.54707,2046099999.0
2006-01-23 18:30:00,1.54715,1.54723,1.54701,1.54708,1031900004.0
2006-01-23 18:31:00,1.5472,1.54721,1.54702,1.54713,1218099993.0
2006-01-23 18:32:00,1.54714,1.54728,1.54703,1.54715,1226500006.0
2006-01-23 18:33:00,1.5474,1.5474,1.5473,1.5473,1930500000.0
2006-01-23 18:34:00,1.5474,1.5475,1.5473,1.5475,1930500000.0
2006-01-23 18:35:00,1.54718,1.54725,1.54707,1.54717,1930500000.0
2006-01-23 18:36:00,1.54705,1.54712,1.54688,1.54708,1309499996.0
2006-01-23 18:37:00,1.54704,1.54711,1.54684,1.54702,1983600001.0
2006-01-23 18:38:00,1.54693,1.54698,1.54687,1.54689,769900003.0
2006-01-23 18:39:00,1.5474,1.5475,1.5474,1.5475,908600005.0
2006-01-23 18:40:00,1.5476,1.5476,1.5475,1.5475,908600005.0
2006-01-23 18:41:00,1.5469,1.54715,1.54685,1.5471,908600005.0
2006-01-23 18:42:00,1.54715,1.54717,1.54695,1.54701,1298200008.0
2006-01-23 18:43:00,1.54713,1.54725,1.54706,1.54716,364199996.0
2006-01-23 18:44:00,1.54718,1.54727,1.54698,1.54709,922200004.0
2006-01-23 18:45:00,1.54693,1.54719,1.54691,1.54717,824299994.0
2006-01-23 18:46:00,1.54722,1.54733,1.54701,1.54701,274900001.0
2006-01-23 18:47:00,1.54704,1.5472,1.54702,1.5472,176999997.0
2006-01-23 18:48:00,1.54711,1.54732,1.5471,1.54728,1363900009.0
2006-01-23 18:49:00,1.54737,1.54738,1.54722,1.54728,422199998.0
2006-01-23 18:50:00,1.54719,1.5473,1.54712,1.54727,653299999.0
2006-01-23 18:51:00,1.54719,1.54733,1.54709,1.54722,1259099990.0
2006-01-23 18:52:00,1.54713,1.54735,1.54709,1.54727,1313800006.0
2006-01-23 18:53:00,1.54729,1.54733,1.54704,1.54725,1033100007.0
2006-01-23 18:54:00,1.54729,1.54736,1.54713,1.54725,727999999.0
2006-01-23 18:55:00,1.54727,1.54734,1.54706,1.54718,1728300003.0
2006-01-23 18:56:00,1.54726,1.54734,1.54714,1.54727,1117199999.0
2006-01-23 18:57:00,1.54727,1.54733,1.54712,1.54732,668200002.0
2006-01-23 18:58:00,1.54731,1.54731,1.54693,1.54718,1081800013.0
2006-01-23 18:59:00,1.54708,1.54732,1.54706,1.54716,1663700000.0
2006-01-23 19:00:00,1.54725,1.54733,1.54713,1.54713,383599998.0
2006-01-23 19:01:00,1.54714,1.54717,1.54693,1.54704,348299999.0
2006-01-23 19:02:00,1.54702,1.54709,1.54678,1.54691,827400001.0
2006-01-23 19:03:00,1.54692,1.54708,1.54692,1.54701,618199996.0
2006-01-23 19:04:00,1.547,1.547,1.5469,1.5469,249099998.0
2006-01-23 19:05:00,1.54698,1.54705,1.54685,1.547,897800001.0
2006-01-23 19:06:00,1.547,1.54714,1.54693,1.54695,1939900003.0
2006-01-23 19:07:00,1.54693,1.54715,1.54682,1.54697,867100003.0
2006-01-23 19:08:00,1.5469,1.54707,1.54689,1.547,1486499989.0
2006-01-23 19:09:00,1.54697,1.54702,1.54676,1.54678,1558000003.0
2006-01-23 19:10:00,1.54688,1.54705,1.54676,1.54696,968500002.0
2006-01-23 19:11:00,1.54692,1.54703,1.5468,1.54683,1248900001.0
2006-01-23 19:12:00,1.54674,1.54694,1.54673,1.5469,797599995.0
2006-01-23 19:13:00,1.54687,1.54725,1.54687,1.54715,535799999.0
2006-01-23 19:14:00,1.54703,1.5473,1.54703,1.5473,369299994.0
2006-01-23 19:15:00,1.54729,1.54735,1.54718,1.54723,1400399999.0
2006-01-23 19:16:00,1.5473,1.54737,1.54716,1.54735,440400001.0
2006-01-23 19:17:00,1.54748,1.54761,1.54732,1.54732,885400004.0
2006-01-23 19:18:00,1.5475,1.5475,1.54727,1.54727,531799995.0
2006-01-23 19:19:00,1.5473,1.54755,1.54729,1.54746,995300002.0
2006-01-23 19:20:00,1.54742,1.54754,1.54719,1.54742,1038600004.0
2006-01-23 19:21:00,1.54724,1.54745,1.54722,1.54732,1021300003.0
2006-01-23 19:22:00,1.54732,1.54738,1.54722,1.54727,224000002.0
2006-01-23 19:23:00,1.54725,1.54737,1.54714,1.54727,731400007.0
2006-01-23 19:24:00,1.54715,1.54742,1.54715,1.54742,592900001.0
2006-01-23 19:25:00,1.54726,1.54743,1.54715,1.54728,991200009.0
2006-01-23 19:26:00,1.54735,1.54735,1.54712,1.54723,900600010.0
2006-01-23 19:27:00,1.54731,1.54742,1.54721,1.54724,1122800001.0
2006-01-23 19:28:00,1.54727,1.54745,1.54727,1.54738,558100013.0
2006-01-23 19:29:00,1.54738,1.54745,1.54715,1.54716,822000002.0
2006-01-23 19:31:00,1.54738,1.54752,1.54721,1.54738,1231400009.0
2006-01-23 19:32:00,1.54725,1.54744,1.54725,1.54738,696900003.0
2006-01-23 19:33:00,1.54724,1.54736,1.54716,1.54727,1006500000.0
2006-01-23 19:34:00,1.5472,1.54739,1.54711,1.5473,1667900001.0
2006-01-23 19:35:00,1.54723,1.54753,1.54713,1.54753,765399999.0
2006-01-23 19:36:00,1.54758,1.54761,1.54734,1.54735,589200006.0
2006-01-23 19:37:00,1.54744,1.54761,1.54743,1.54755,327900002.0
2006-01-23 19:38:00,1.54747,1.54752,1.54737,1.54744,838099999.0
2006-01-23 19:39:00,1.54746,1.54754,1.54721,1.54721,1254200003.0
2006-01-23 19:40:00,1.54732,1.54747,1.54728,1.5474,526599997.0
2006-01-23 19:41:00,1.54743,1.54757,1.54736,1.54745,415700003.0
2006-01-23 19:42:00,1.54756,1.54756,1.54709,1.54744,592099999.0
2006-01-23 19:43:00,1.54738,1.54745,1.54713,1.54722,414700001.0
2006-01-23 19:44:00,1.54727,1.5473,1.54711,1.54712,1014500001.0
2006-01-23 19:45:00,1.54699,1.54716,1.54682,1.5469,267500005.0
2006-01-23 19:46:00,1.54674,1.54682,1.54653,1.54657,661500003.0
2006-01-23 19:47:00,1.54663,1.54687,1.54651,1.54674,183200002.0
2006-01-23 19:48:00,1.54694,1.54721,1.54689,1.54712,504900004.0
2006-01-23 19:49:00,1.54721,1.54721,1.54695,1.54696,1199200015.0
2006-01-23 19:50:00,1.54672,1.54694,1.54672,1.54694,231999996.0
2006-01-23 19:51:00,1.54694,1.54708,1.54687,1.54698,671700007.0
2006-01-23 19:52:00,1.54703,1.54703,1.54682,1.54695,371700005.0
2006-01-23 19:53:00,1.54702,1.54702,1.54674,1.54674,426199995.0
2006-01-23 19:54:00,1.54684,1.54703,1.54684,1.547,436500002.0
2006-01-23 19:55:00,1.54705,1.54707,1.54685,1.54691,468799999.0
2006-01-23 19:56:00,1.54702,1.54721,1.54695,1.54718,1272199998.0
2006-01-23 19:57:00,1.54705,1.54718,1.54693,1.54713,1433100010.0
2006-01-23 19:58:00,1.54713,1.54723,1.54696,1.54696,1584200011.0
2006-01-23 19:59:00,1.54705,1.54715,1.54694,1.5471,1121400000.0
2006-01-23 20:00:00,1.54708,1.54715,1.54695,1.54707,913000010.0
2006-01-23 20:01:00,1.54713,1.54726,1.54699,1.54704,531100001.0
2006-01-23 20:02:00,1.54707,1.54738,1.54707,1.54738,358900001.0
2006-01-23 20:03:00,1.54725,1.54745,1.54722,1.54728,460000002.0
2006-01-23 20:04:00,1.54743,1.54753,1.54734,1.54745,220299999.0
2006-01-23 20:05:00,1.54741,1.54751,1.54733,1.54745,416299998.0
2006-01-23 20:06:00,1.54739,1.54757,1.54735,1.54747,336199998.0
2006-01-23 20:07:00,1.54748,1.54765,1.54746,1.54765,137700002.0
2006-01-23 20:08:00,1.54773,1.54773,1.54749,1.54756,1522500008.0
2006-01-23 20:09:00,1.54761,1.54775,1.54758,1.5477,346100001.0
2006-01-23 20:10:00,1.54762,1.54778,1.5476,1.5477,301099999.0
2006-01-23 20:11:00,1.54766,1.54768,1.54752,1.54752,784300004.0
2006-01-23 20:12:00,1.54757,1.54761,1.54742,1.54748,336500002.0
2006-01-23 20:13:00,1.54758,1.54769,1.54743,1.54744,1941499996.0
2006-01-23 20:14:00,1.54737,1.54755,1.54731,1.5475,448700000.0
2006-01-23 20:15:00,1.5474,1.54758,1.5474,1.54755,1241100002.0
2006-01-23 20:16:00,1.54751,1.54751,1.54723,1.54723,1892500011.0
2006-01-23 20:17:00,1.54736,1.54746,1.54725,1.54741,310900000.0
2006-01-23 20:18:00,1.54738,1.54745,1.5473,1.5474,519800004.0
2006-01-23 20:19:00,1.5469,1.5469,1.5467,1.5469,572499999.0
2006-01-23 20:20:00,1.5467,1.5467,1.5467,1.5467,572499999.0
2006-01-23 20:21:00,1.5473,1.54745,1.54721,1.54735,572499999.0
2006-01-23 20:22:00,1.54721,1.54738,1.54721,1.54735,629100007.0
2006-01-23 20:23:00,1.54711,1.54738,1.54711,1.54729,1285600015.0
2006-01-23 20:24:00,1.54733,1.54744,1.54724,1.54732,608599999.0
2006-01-23 20:25:00,1.5473,1.5474,1.54714,1.54731,1082699999.0
2006-01-23 20:26:00,1.54746,1.54753,1.54743,1.54752,280399999.0
2006-01-23 20:27:00,1.54739,1.54747,1.54729,1.54745,453899998.0
2006-01-23 20:29:00,1.54749,1.54755,1.54724,1.54724,1735300002.0
2006-01-23 20:30:00,1.5469,1.5469,1.5467,1.5467,540800008.0
2006-01-23 20:31:00,1.5469,1.5469,1.5467,1.5469,540800008.0
2006-01-23 20:32:00,1.5467,1.5469,1.5467,1.5469,540800008.0
2006-01-23 20:33:00,1.5472,1.54725,1.54697,1.54697,540800008.0
2006-01-23 20:34:00,1.54712,1.54723,1.54693,1.547,342900005.0
2006-01-23 20:35:00,1.54701,1.5472,1.54699,1.5472,376200001.0
2006-01-23 20:36:00,1.54715,1.54725,1.54689,1.54715,459600003.0
2006-01-23 20:37:00,1.54725,1.54727,1.54699,1.547,759300003.0
2006-01-23 20:38:00,1.54706,1.54735,1.54705,1.54725,1832999997.0
2006-01-23 20:39:00,1.54699,1.54721,1.54697,1.54714,1307900002.0
2006-01-23 20:40:00,1.54715,1.54715,1.54676,1.54676,1316500005.0
2006-01-23 20:41:00,1.54693,1.54697,1.54655,1.54681,464699997.0
2006-01-23 20:42:00,1.54695,1.54702,1.54679,1.54679,298599996.0
2006-01-23 20:43:00,1.5471,1.54717,1.5469,1.5469,829300002.0
2006-01-23 20:44:00,1.54699,1.54707,1.54677,1.54677,1327499997.0
2006-01-23 20:45:00,1.54698,1.54703,1.5468,1.54695,820600005.0
2006-01-23 20:46:00,1.54707,1.54707,1.54677,1.54697,350900001.0
2006-01-23 20:47:00,1.5468,1.54695,1.54665,1.5469,791000007.0
2006-01-23 20:48:00,1.54683,1.54698,1.54671,1.54678,1618600006.0
2006-01-23 20:49:00,1.5467,1.54695,1.54664,1.54687,767699999.0
2006-01-23 20:50:00,1.54684,1.54684,1.54654,1.54676,1824500002.0
2006-01-23 20:51:00,1.5468,1.54681,1.5466,1.54662,315799999.0
2006-01-23 20:52:00,1.54678,1.54685,1.54665,1.54671,1569599995.0
2006-01-23 20:53:00,1.54668,1.54671,1.54652,1.54657,1508899991.0
2006-01-23 20:54:00,1.54658,1.54675,1.54657,1.5467,717900010.0
2006-01-23 20:55:00,1.5466,1.5467,1.5466,1.5467,584100007.0
2006-01-23 20:56:00,1.5465,1.5467,1.5465,1.5467,1369100006.0
2006-01-23 20:58:00,1.5469,1.5469,1.5469,1.5469,1369100006.0
2006-01-23 20:59:00,1.5467,1.5467,1.5467,1.5467,1369100006.0
2006-01-23 21:00:00,1.5467,1.5469,1.5467,1.5467,1369100006.0
2006-01-23 21:02:00,1.54672,1.54681,1.54658,1.54662,1369100006.0
2006-01-23 21:03:00,1.5466,1.54678,1.54656,1.5467,1526100004.0
2006-01-23 21:04:00,1.54658,1.5467,1.5465,1.54665,285800006.0
2006-01-23 21:05:00,1.54658,1.54679,1.54649,1.54672,802800002.0
2006-01-23 21:06:00,1.54651,1.5468,1.54648,1.54663,587099999.0
2006-01-23 21:07:00,1.54657,1.54658,1.54642,1.54647,556300001.0
2006-01-23 21:08:00,1.54649,1.54671,1.54644,1.54671,404799994.0
2006-01-23 21:09:00,1.5467,1.54675,1.54654,1.54654,431299998.0
2006-01-23 21:10:00,1.54667,1.54674,1.54659,1.54674,987700004.0
2006-01-23 21:11:00,1.54675,1.54675,1.54659,1.54675,686600003.0
2006-01-23 21:12:00,1.5468,1.54682,1.54662,1.54676,155000001.0
2006-01-23 21:13:00,1.54672,1.54689,1.54671,1.54685,1043199998.0
2006-01-23 21:14:00,1.54682,1.54687,1.54664,1.54677,714200003.0
2006-01-23 21:15:00,1.54683,1.54683,1.54657,1.54658,804400005.0
2006-01-23 21:16:00,1.54669,1.54685,1.54648,1.54663,633900007.0
2006-01-23 21:17:00,1.54669,1.54672,1.54652,1.54659,1243199995.0
2006-01-23 21:18:00,1.54669,1.54683,1.5465,1.54665,633600001.0
2006-01-23 21:19:00,1.54654,1.54667,1.54639,1.54655,554100007.0
2006-01-23 21:20:00,1.5469,1.5469,1.5467,1.5467,1461799988.0
2006-01-23 21:21:00,1.5465,1.5469,1.5465,1.5465,1461799988.0
2006-01-23 21:22:00,1.54648,1.54671,1.54639,1.54652,1461799988.0
2006-01-23 21:23:00,1.54652,1.54667,1.54636,1.54648,1194700003.0
2006-01-23 21:24:00,1.54645,1.54672,1.54645,1.5467,640600008.0
2006-01-23 21:25:00,1.54657,1.54674,1.54633,1.54665,1081999999.0
2006-01-23 21:26:00,1.54666,1.54667,1.5465,1.54652,465200001.0
2006-01-23 21:27:00,1.5466,1.54665,1.54652,1.54665,432700002.0
2006-01-23 21:28:00,1.5466,1.54665,1.54645,1.54645,906399997.0
2006-01-23 21:29:00,1.54657,1.5466,1.54637,1.54645,408200000.0
2006-01-23 21:30:00,1.54659,1.54667,1.54637,1.54637,473799998.0
2006-01-23 21:31:00,1.54651,1.5467,1.54639,1.5465,612000007.0
2006-01-23 21:32:00,1.5467,1.54677,1.54653,1.54653,1873199997.0
2006-01-23 21:33:00,1.54662,1.54675,1.54659,1.54659,241999996.0
2006-01-23 21:34:00,1.54668,1.54672,1.54657,1.54658,1341500003.0
2006-01-23 21:35:00,1.54655,1.54667,1.54644,1.54653,983699991.0
2006-01-23 21:36:00,1.54652,1.54668,1.54647,1.54649,262299999.0
2006-01-23 21:37:00,1.54644,1.54661,1.54643,1.54655,405900004.0
2006-01-23 21:38:00,1.54644,1.54673,1.54643,1.54664,485400006.0
2006-01-23 21:39:00,1.54665,1.54665,1.54646,1.5465,223699999.0
2006-01-23 21:40:00,1.54641,1.54656,1.54634,1.54649,682200007.0
2006-01-23 21:41:00,1.54634,1.54644,1.54615,1.54627,718900003.0
2006-01-23 21:42:00,1.5463,1.54654,1.54628,1.54638,463900000.0
2006-01-23 21:43:00,1.5464,1.54651,1.54626,1.54641,941400001.0
2006-01-23 21:44:00,1.54654,1.54663,1.54634,1.54647,1269799998.0
2006-01-23 21:45:00,1.54655,1.54661,1.54634,1.54636,898500002.0
2006-01-23 21:46:00,1.54625,1.54651,1.54622,1.5465,1250100000.0
2006-01-23 21:47:00,1.5465,1.54659,1.54636,1.5464,1343400008.0
2006-01-23 21:48:00,1.54648,1.54658,1.54636,1.5465,447599992.0
2006-01-23 21:49:00,1.54653,1.54666,1.54643,1.54658,1147800003.0
2006-01-23 21:50:00,1.54657,1.54657,1.54633,1.54633,175800002.0
2006-01-23 21:51:00,1.54633,1.54651,1.54633,1.54648,746000004.0
2006-01-23 21:52:00,1.54645,1.54652,1.54622,1.54635,1388400000.0
2006-01-23 21:53:00,1.54631,1.54645,1.54628,1.54643,479899997.0
2006-01-23 21:54:00,1.54648,1.54653,1.54639,1.54639,286200001.0
2006-01-23 21:55:00,1.5465,1.54655,1.54636,1.5464,505199996.0
2006-01-23 21:56:00,1.54653,1.54653,1.5463,1.54639,743699998.0
2006-01-23 21:57:00,1.54653,1.54664,1.54645,1.54651,275000000.0
2006-01-23 21:58:00,1.54658,1.54672,1.54647,1.54664,766800003.0
2006-01-23 21:59:00,1.54667,1.54677,1.54651,1.54668,1098099996.0
2006-01-23 22:00:00,1.5467,1.54682,1.54651,1.5466,925700000.0
2006-01-23 22:01:00,1.54665,1.54668,1.5466,1.5466,248500005.0
2006-01-23 22:02:00,1.54657,1.54668,1.54642,1.54655,1085300004.0
2006-01-23 22:03:00,1.54667,1.54674,1.54653,1.54666,353500003.0
2006-01-23 22:04:00,1.5466,1.54668,1.54649,1.54665,605399999.0
2006-01-23 22:05:00,1.54663,1.54668,1.5465,1.54665,301400001.0
2006-01-23 22:06:00,1.54659,1.54665,1.54645,1.54665,677100000.0
2006-01-23 22:07:00,1.5466,1.5466,1.54641,1.54641,51900001.0
2006-01-23 22:08:00,1.54657,1.54657,1.54637,1.54655,332500000.0
2006-01-23 22:09:00,1.54645,1.54658,1.54632,1.54657,349399996.0
2006-01-23 22:10:00,1.54663,1.54663,1.54643,1.54643,237500002.0
2006-01-23 22:11:00,1.54658,1.54665,1.5465,1.5466,159100001.0
2006-01-23 22:12:00,1.54651,1.54664,1.54639,1.5464,736900004.0
2006-01-23 22:13:00,1.54645,1.54654,1.54627,1.54637,237300000.0
2006-01-23 22:14:00,1.5466,1.54665,1.54647,1.5465,399999994.0
2006-01-23 22:15:00,1.54653,1.54662,1.54638,1.54639,608500000.0
2006-01-23 22:16:00,1.54645,1.54645,1.5463,1.5463,305700009.0
2006-01-23 22:17:00,1.54648,1.54661,1.54646,1.54648,301099998.0
2006-01-23 22:18:00,1.54627,1.54652,1.54627,1.54652,208500001.0
2006-01-23 22:19:00,1.54637,1.54658,1.54629,1.54658,304899997.0
2006-01-23 22:20:00,1.54657,1.54662,1.5464,1.54662,301600001.0
2006-01-23 22:21:00,1.54655,1.54659,1.54638,1.54646,319900004.0
2006-01-23 22:22:00,1.54646,1.54662,1.54634,1.5465,893800003.0
2006-01-23 22:23:00,1.54658,1.5466,1.5464,1.5464,217500000.0
2006-01-23 22:24:00,1.54648,1.54663,1.54635,1.54636,318999999.0
2006-01-23 22:25:00,1.54657,1.54657,1.54622,1.54622,638600002.0
2006-01-23 22:26:00,1.54628,1.54658,1.54626,1.54645,633100008.0
2006-01-23 22:27:00,1.54645,1.5465,1.54612,1.54612,349300002.0
2006-01-23 22:28:00,1.54628,1.54658,1.54628,1.54651,782400004.0
2006-01-23 22:29:00,1.5464,1.5466,1.54638,1.5466,886900003.0
2006-01-23 22:30:00,1.54639,1.54666,1.54633,1.54653,1132800005.0
2006-01-23 22:31:00,1.54645,1.54645,1.54614,1.54627,299200002.0
2006-01-23 22:32:00,1.5463,1.54645,1.5463,1.54645,236399999.0
2006-01-23 22:33:00,1.5463,1.54655,1.54627,1.54655,149800000.0
2006-01-23 22:34:00,1.54646,1.54653,1.54632,1.5464,511200003.0
2006-01-23 22:35:00,1.54643,1.54647,1.54628,1.54638,170399999.0
2006-01-23 22:36:00,1.54648,1.54648,1.54619,1.54638,695899996.0
2006-01-23 22:37:00,1.54632,1.54654,1.54623,1.5465,383000002.0
2006-01-23 22:38:00,1.54628,1.54645,1.54619,1.54645,413800000.0
2006-01-23 22:39:00,1.54617,1.54645,1.54609,1.54645,734800002.0
2006-01-23 22:40:00,1.54643,1.54649,1.54617,1.54632,821799999.0
2006-01-23 22:41:00,1.54622,1.5465,1.54622,1.54647,476000004.0
2006-01-23 22:42:00,1.54643,1.54655,1.54628,1.54632,551800002.0
2006-01-23 22:43:00,1.54639,1.54655,1.54615,1.54642,1386200002.0
2006-01-23 22:44:00,1.54632,1.54643,1.54617,1.5464,411300000.0
2006-01-23 22:45:00,1.5463,1.54643,1.54618,1.54639,317200004.0
2006-01-23 22:46:00,1.54645,1.54645,1.5462,1.5462,125399998.0
2006-01-23 22:47:00,1.54645,1.54645,1.54622,1.54623,176499998.0
2006-01-23 22:48:00,1.54635,1.54635,1.54609,1.54618,396399996.0
2006-01-23 22:49:00,1.5464,1.54645,1.54622,1.54622,787099998.0
2006-01-23 22:50:00,1.54628,1.5464,1.54616,1.54633,422100002.0
2006-01-23 22:51:00,1.54633,1.54635,1.54612,1.5462,576199993.0
2006-01-23 22:52:00,1.54635,1.54635,1.54601,1.54608,371700001.0
2006-01-23 22:53:00,1.5464,1.5464,1.54623,1.54629,157100003.0
2006-01-23 22:54:00,1.54625,1.5464,1.54612,1.54632,552300002.0
2006-01-23 22:55:00,1.54641,1.54644,1.54629,1.54629,237300005.0
2006-01-23 22:56:00,1.54645,1.5465,1.54628,1.54647,324500002.0
2006-01-23 22:57:00,1.54632,1.54654,1.54624,1.54637,355600002.0
2006-01-23 22:58:00,1.54634,1.54645,1.54627,1.5463,170900001.0
2006-01-23 22:59:00,1.54605,1.54635,1.54592,1.5462,481199998.0
2006-01-23 23:00:00,1.54582,1.5462,1.54582,1.54584,123800005.0
2006-01-23 23:01:00,1.54645,1.54645,1.54623,1.54635,323099997.0
2006-01-23 23:02:00,1.54638,1.54642,1.54627,1.54627,284000005.0
2006-01-23 23:03:00,1.54634,1.54647,1.54627,1.54647,289200000.0
2006-01-23 23:04:00,1.54624,1.54648,1.54622,1.54643,258800001.0
2006-01-23 23:05:00,1.54631,1.54647,1.54628,1.54643,202400000.0
2006-01-23 23:06:00,1.54645,1.54652,1.54628,1.54648,331300002.0
2006-01-23 23:07:00,1.54637,1.54651,1.54629,1.54629,132099998.0
2006-01-23 23:08:00,1.54639,1.54651,1.54628,1.54642,39200000.0
2006-01-23 23:09:00,1.54646,1.54652,1.54644,1.54648,51099999.0
2006-01-23 23:10:00,1.54633,1.54642,1.54618,1.54623,200699997.0
2006-01-23 23:11:00,1.54619,1.5464,1.54618,1.54625,196500002.0
2006-01-23 23:12:00,1.54635,1.54648,1.54628,1.54636,358000001.0
2006-01-23 23:13:00,1.54638,1.54649,1.54635,1.54644,104799997.0
2006-01-23 23:14:00,1.54624,1.54637,1.54624,1.54637,7200000.0
2006-01-23 23:15:00,1.54642,1.54654,1.54629,1.54637,247500004.0
2006-01-23 23:16:00,1.54651,1.54651,1.54628,1.54637,330100003.0
2006-01-23 23:17:00,1.5465,1.54664,1.54644,1.54647,356999996.0
2006-01-23 23:18:00,1.54638,1.54654,1.54623,1.5464,318300002.0
2006-01-23 23:19:00,1.54636,1.54644,1.54618,1.5463,237900002.0
2006-01-23 23:20:00,1.54632,1.54641,1.54622,1.54633,135700000.0
2006-01-23 23:21:00,1.5464,1.54648,1.54626,1.54639,433300001.0
2006-01-23 23:22:00,1.54633,1.5465,1.54632,1.54634,319400001.0
2006-01-23 23:23:00,1.54627,1.54639,1.54627,1.54639,161999998.0
2006-01-23 23:24:00,1.54631,1.5464,1.54617,1.54627,243099999.0
2006-01-23 23:25:00,1.54626,1.54635,1.54614,1.54625,103699999.0
2006-01-23 23:26:00,1.54641,1.54641,1.54634,1.54634,71900000.0
2006-01-23 23:27:00,1.54628,1.5465,1.54628,1.54636,300400005.0
2006-01-23 23:28:00,1.54639,1.54646,1.5463,1.5463,254900001.0
2006-01-23 23:29:00,1.54632,1.54643,1.54628,1.54643,186900002.0
2006-01-23 23:30:00,1.54642,1.54642,1.54613,1.54613,258000000.0
2006-01-23 23:31:00,1.5462,1.54635,1.5462,1.54635,233200000.0
2006-01-23 23:32:00,1.54627,1.54641,1.54609,1.5464,259000004.0
2006-01-23 23:33:00,1.5465,1.54654,1.54637,1.54637,241100001.0
2006-01-23 23:34:00,1.54644,1.54651,1.5464,1.5465,155399997.0
2006-01-23 23:35:00,1.54643,1.54653,1.54637,1.54653,186100000.0
2006-01-23 23:36:00,1.54645,1.54653,1.54624,1.54624,226300000.0
2006-01-23 23:37:00,1.54628,1.54634,1.54612,1.54634,261099998.0
2006-01-23 23:38:00,1.5464,1.5464,1.54619,1.54621,120300000.0
2006-01-23 23:39:00,1.54633,1.54641,1.54627,1.54634,53500000.0
2006-01-23 23:40:00,1.54633,1.54642,1.54618,1.54632,287399999.0
2006-01-23 23:41:00,1.54638,1.54643,1.54624,1.54626,257399996.0
2006-01-23 23:42:00,1.54622,1.54642,1.54618,1.54632,339500007.0
2006-01-23 23:43:00,1.54628,1.5464,1.54619,1.54632,208599999.0
2006-01-23 23:44:00,1.5462,1.54644,1.5462,1.54644,270899998.0
2006-01-23 23:45:00,1.54628,1.54643,1.54623,1.54634,340300001.0
2006-01-23 23:46:00,1.54625,1.54638,1.54616,1.54628,254100002.0
2006-01-23 23:47:00,1.5463,1.5463,1.5462,1.5462,42400000.0
2006-01-23 23:48:00,1.54623,1.54635,1.54615,1.54616,294799999.0
2006-01-23 23:49:00,1.5463,1.54637,1.54612,1.54625,117100001.0
2006-01-23 23:50:00,1.54629,1.54629,1.54612,1.54623,176899997.0
2006-01-23 23:51:00,1.54625,1.54636,1.54618,1.54621,286700000.0
2006-01-23 23:52:00,1.54621,1.54635,1.54609,1.54635,230100002.0
2006-01-23 23:53:00,1.54625,1.54636,1.54614,1.54627,448500004.0
2006-01-23 23:54:00,1.5464,1.54658,1.54624,1.54624,191800000.0
2006-01-23 23:55:00,1.54638,1.5465,1.54632,1.54645,65699998.0
2006-01-23 23:56:00,1.54639,1.54661,1.54638,1.5465,356500006.0
2006-01-23 23:57:00,1.54655,1.54658,1.54633,1.54633,204800001.0
2006-01-23 23:58:00,1.54632,1.5465,1.54632,1.5465,52100001.0
2006-01-23 23:59:00,1.5465,1.54655,1.54642,1.54648,101699998.0
2006-01-24 00:00:00,1.5465,1.54655,1.5465,1.54655,85500002.0
2006-01-24 00:01:00,1.54599,1.54653,1.54591,1.54633,260999999.0
2006-01-24 00:02:00,1.54625,1.54651,1.54597,1.5461,539299998.0
2006-01-24 00:03:00,1.54624,1.54635,1.54591,1.54621,381600002.0
2006-01-24 00:04:00,1.54635,1.54648,1.54622,1.54633,393599997.0
2006-01-24 00:05:00,1.54648,1.54677,1.54625,1.54633,416500003.0
2006-01-24 00:06:00,1.54662,1.54665,1.54623,1.54632,269800003.0
2006-01-24 00:07:00,1.54628,1.54661,1.54623,1.54635,458999999.0
2006-01-24 00:08:00,1.54645,1.54666,1.54621,1.54625,339200000.0
2006-01-24 00:09:00,1.54647,1.54658,1.54613,1.54622,320199998.0
2006-01-24 00:10:00,1.54641,1.5467,1.54603,1.54621,248900000.0
2006-01-24 00:11:00,1.54646,1.54656,1.5462,1.5462,306400003.0
2006-01-24 00:12:00,1.5462,1.54666,1.54614,1.54638,369200004.0
2006-01-24 00:13:00,1.54623,1.54656,1.54613,1.54633,391700002.0
2006-01-24 00:14:00,1.54659,1.54662,1.54611,1.54618,341599996.0
2006-01-24 00:15:00,1.54607,1.54676,1.54605,1.54659,305200002.0
2006-01-24 00:16:00,1.54645,1.54671,1.5461,1.54611,343400003.0
2006-01-24 00:17:00,1.54646,1.54681,1.54634,1.5467,280199999.0
2006-01-24 00:18:00,1.54672,1.54673,1.5463,1.54667,279299997.0
2006-01-24 00:19:00,1.54651,1.54663,1.54617,1.54619,397200007.0
2006-01-24 00:20:00,1.54624,1.54666,1.54606,1.54638,336399997.0
2006-01-24 00:21:00,1.54645,1.54667,1.54606,1.54606,228999998.0
2006-01-24 00:22:00,1.54617,1.54666,1.54617,1.54636,293200005.0
2006-01-24 00:23:00,1.54655,1.54674,1.5462,1.5462,364800000.0
2006-01-24 00:24:00,1.54627,1.54673,1.54615,1.54627,268200000.0
2006-01-24 00:25:00,1.54617,1.54656,1.54601,1.54611,201099999.0
2006-01-24 00:26:00,1.5464,1.54657,1.54617,1.54633,398700005.0
2006-01-24 00:27:00,1.54614,1.54669,1.54614,1.54669,445100003.0
2006-01-24 00:28:00,1.5465,1.54664,1.54617,1.54634,251200002.0
2006-01-24 00:29:00,1.54649,1.54656,1.54631,1.54649,420900002.0
2006-01-24 00:30:00,1.54677,1.54677,1.54601,1.54622,341100003.0
2006-01-24 00:31:00,1.54647,1.54655,1.54608,1.54619,464200000.0
2006-01-24 00:32:00,1.54613,1.54652,1.54601,1.5463,381200002.0
2006-01-24 00:33:00,1.5465,1.54666,1.54634,1.54651,391300003.0
2006-01-24 00:34:00,1.54627,1.54662,1.54601,1.54615,305700002.0
2006-01-24 00:35:00,1.54619,1.54654,1.54611,1.54634,360999999.0
2006-01-24 00:36:00,1.54643,1.54656,1.54631,1.54656,190600000.0
2006-01-24 00:37:00,1.54652,1.54662,1.54634,1.54647,174300001.0
2006-01-24 00:38:00,1.54635,1.54647,1.54635,1.54638,96600002.0
2006-01-24 00:39:00,1.54631,1.54652,1.54631,1.54644,171899999.0
2006-01-24 00:40:00,1.54653,1.54653,1.54637,1.54638,180899999.0
2006-01-24 00:41:00,1.54648,1.5466,1.54633,1.54638,283000003.0
2006-01-24 00:42:00,1.54643,1.54655,1.54641,1.54654,281599997.0
2006-01-24 00:43:00,1.54662,1.54664,1.54644,1.54655,502300003.0
2006-01-24 00:44:00,1.54645,1.54664,1.54643,1.54643,186099999.0
2006-01-24 00:45:00,1.54646,1.5465,1.54626,1.54634,191300000.0
2006-01-24 00:46:00,1.54639,1.54669,1.54639,1.54648,436399998.0
2006-01-24 00:47:00,1.54659,1.54669,1.54647,1.54651,505600000.0
2006-01-24 00:48:00,1.54676,1.5469,1.54669,1.54681,423500003.0
2006-01-24 00:49:00,1.5465,1.54663,1.54627,1.54643,94900000.0
2006-01-24 00:50:00,1.54658,1.54663,1.54637,1.54655,278999998.0
2006-01-24 00:51:00,1.5465,1.54665,1.5463,1.54657,258800003.0
2006-01-24 00:52:00,1.54665,1.54665,1.54639,1.54657,190500001.0
2006-01-24 00:53:00,1.54641,1.5466,1.5464,1.54654,274899995.0
2006-01-24 00:54:00,1.54665,1.54665,1.54644,1.54649,254100003.0
2006-01-24 00:55:00,1.54652,1.54668,1.54644,1.5466,413000003.0
2006-01-24 00:56:00,1.54643,1.54668,1.54643,1.54668,84000000.0
2006-01-24 00:57:00,1.54662,1.54674,1.54644,1.54655,384200000.0
2006-01-24 00:58:00,1.54667,1.54675,1.54647,1.54675,191900001.0
2006-01-24 00:59:00,1.54645,1.54672,1.54645,1.54672,75900002.0
2006-01-24 01:00:00,1.54668,1.54682,1.54652,1.54666,185300001.0
2006-01-24 01:01:00,1.5469,1.54695,1.54676,1.5468,260200001.0
2006-01-24 01:02:00,1.5469,1.54695,1.5468,1.54688,206800004.0
2006-01-24 01:03:00,1.54666,1.54695,1.54666,1.54695,77700001.0
2006-01-24 01:04:00,1.5471,1.54769,1.5471,1.54757,469400005.0
2006-01-24 01:05:00,1.54749,1.54774,1.54749,1.54774,314800006.0
2006-01-24 01:06:00,1.54776,1.54776,1.5474,1.5474,260500003.0
2006-01-24 01:07:00,1.54742,1.54757,1.54724,1.5474,189399999.0
2006-01-24 01:08:00,1.54735,1.54742,1.54726,1.5473,301099998.0
2006-01-24 01:09:00,1.54736,1.54752,1.54736,1.54745,270000002.0
2006-01-24 01:10:00,1.54743,1.54743,1.54725,1.54728,405500000.0
2006-01-24 01:11:00,1.54738,1.54741,1.54724,1.54732,183300000.0
2006-01-24 01:12:00,1.54728,1.54735,1.54713,1.54713,284000001.0
2006-01-24 01:13:00,1.54725,1.54739,1.54706,1.54722,222600001.0
2006-01-24 01:14:00,1.54732,1.54744,1.54724,1.54733,199499999.0
2006-01-24 01:15:00,1.54738,1.54738,1.54704,1.54704,269200000.0
2006-01-24 01:16:00,1.54684,1.54703,1.54684,1.54703,112400000.0
2006-01-24 01:17:00,1.54701,1.54715,1.54653,1.54679,353199999.0
2006-01-24 01:18:00,1.54691,1.54717,1.54691,1.54711,241999999.0
2006-01-24 01:19:00,1.54712,1.54712,1.54687,1.54695,240400000.0
2006-01-24 01:20:00,1.54713,1.54713,1.54692,1.54697,197300002.0
2006-01-24 01:21:00,1.54713,1.54719,1.54706,1.54709,152000000.0
2006-01-24 01:22:00,1.54707,1.54732,1.54707,1.54732,248000000.0
2006-01-24 01:23:00,1.54726,1.54726,1.54707,1.54718,185699999.0
2006-01-24 01:24:00,1.54725,1.54727,1.5471,1.54714,25000000.0
2006-01-24 01:25:00,1.54703,1.54716,1.5469,1.54706,105500001.0
2006-01-24 01:26:00,1.54715,1.54715,1.5471,1.5471,51199999.0
2006-01-24 01:27:00,1.54705,1.54715,1.54692,1.54699,463299999.0
2006-01-24 01:28:00,1.54717,1.54738,1.54713,1.54728,211000000.0
2006-01-24 01:29:00,1.5474,1.5474,1.54716,1.54721,246800001.0
2006-01-24 01:30:00,1.54716,1.54727,1.54706,1.54715,192399998.0
2006-01-24 01:31:00,1.54709,1.5472,1.54705,1.54717,83899999.0
2006-01-24 01:32:00,1.54725,1.54725,1.547,1.54717,514099993.0
2006-01-24 01:33:00,1.54714,1.54729,1.54705,1.54727,274200000.0
2006-01-24 01:34:00,1.5471,1.54723,1.5469,1.54713,342300004.0
2006-01-24 01:35:00,1.54717,1.54717,1.54689,1.54703,187899998.0
2006-01-24 01:36:00,1.54701,1.54725,1.54701,1.54725,219300000.0
2006-01-24 01:37:00,1.5471,1.54731,1.5471,1.54729,355500001.0
2006-01-24 01:38:00,1.54755,1.54779,1.54737,1.54753,679100007.0
2006-01-24 01:39:00,1.54727,1.5474,1.54705,1.54716,141500000.0
2006-01-24 01:40:00,1.5472,1.54723,1.54704,1.54709,137899997.0
2006-01-24 01:41:00,1.54729,1.54729,1.54702,1.54707,252000000.0
2006-01-24 01:42:00,1.54711,1.54726,1.54709,1.54714,227300000.0
2006-01-24 01:43:00,1.547,1.54717,1.547,1.54711,177599997.0
2006-01-24 01:44:00,1.54704,1.54721,1.54701,1.54702,224500003.0
2006-01-24 01:45:00,1.54708,1.54727,1.54696,1.54713,243600002.0
2006-01-24 01:46:00,1.547,1.54718,1.54698,1.54718,315600006.0
2006-01-24 01:47:00,1.54714,1.5472,1.54709,1.54719,174200002.0
2006-01-24 01:48:00,1.54725,1.54727,1.54708,1.54713,352300002.0
2006-01-24 01:49:00,1.54717,1.54722,1.54701,1.5471,342500001.0
2006-01-24 01:50:00,1.54719,1.5473,1.54702,1.54717,276300003.0
2006-01-24 01:51:00,1.54723,1.54729,1.5471,1.54714,230100002.0
2006-01-24 01:52:00,1.547,1.54715,1.547,1.54715,14400000.0
2006-01-24 01:53:00,1.5471,1.54721,1.54699,1.54705,116700001.0
2006-01-24 01:54:00,1.54712,1.54717,1.54696,1.5471,308800007.0
2006-01-24 01:55:00,1.54696,1.54708,1.5468,1.54702,311799995.0
2006-01-24 01:56:00,1.5468,1.54695,1.5468,1.54695,71899999.0
2006-01-24 01:57:00,1.54697,1.54711,1.54697,1.54711,111700000.0
2006-01-24 01:58:00,1.54712,1.54719,1.54696,1.54696,171900000.0
2006-01-24 01:59:00,1.54714,1.54726,1.54706,1.54725,254900001.0
2006-01-24 02:00:00,1.5471,1.54722,1.54679,1.54698,238000003.0
2006-01-24 02:01:00,1.54694,1.54712,1.54694,1.54712,129400000.0
2006-01-24 02:02:00,1.54696,1.54715,1.54692,1.5471,218100000.0
2006-01-24 02:03:00,1.54704,1.54704,1.54688,1.54688,364099996.0
2006-01-24 02:04:00,1.54689,1.5471,1.54685,1.54696,430899997.0
2006-01-24 02:05:00,1.54665,1.5468,1.54637,1.54651,157500001.0
2006-01-24 02:06:00,1.5465,1.5465,1.54629,1.54631,222500002.0
2006-01-24 02:07:00,1.54632,1.54682,1.54624,1.54674,471800010.0
2006-01-24 02:08:00,1.54682,1.54689,1.54654,1.54657,376599999.0
2006-01-24 02:09:00,1.54684,1.54695,1.54678,1.54684,154699999.0
2006-01-24 02:10:00,1.54694,1.54703,1.54682,1.54689,191800000.0
2006-01-24 02:11:00,1.547,1.547,1.54671,1.54679,209100000.0
2006-01-24 02:12:00,1.54698,1.54702,1.54688,1.54692,43200000.0
2006-01-24 02:13:00,1.54709,1.54742,1.54708,1.54728,338400002.0
2006-01-24 02:14:00,1.54716,1.5473,1.54706,1.54715,255100001.0
2006-01-24 02:15:00,1.54705,1.54722,1.547,1.54713,232599999.0
2006-01-24 02:16:00,1.54722,1.54728,1.54709,1.54711,74400001.0
2006-01-24 02:17:00,1.54716,1.54746,1.54716,1.54725,159200000.0
2006-01-24 02:18:00,1.54745,1.54752,1.54737,1.54752,174099999.0
2006-01-24 02:19:00,1.54739,1.54755,1.54729,1.54734,385399997.0
2006-01-24 02:20:00,1.54725,1.54742,1.54711,1.54722,165500002.0
2006-01-24 02:21:00,1.54715,1.54733,1.54708,1.54716,493799999.0
2006-01-24 02:22:00,1.54722,1.54733,1.54712,1.54714,309099997.0
2006-01-24 02:23:00,1.54725,1.54725,1.54702,1.54708,269200005.0
2006-01-24 02:24:00,1.54722,1.54728,1.54701,1.54723,313100008.0
2006-01-24 02:25:00,1.54719,1.54725,1.54715,1.54722,38500000.0
2006-01-24 02:26:00,1.54722,1.54727,1.54714,1.54716,98200000.0
2006-01-24 02:27:00,1.54735,1.54735,1.54711,1.54711,148500000.0
2006-01-24 02:28:00,1.54725,1.54735,1.5471,1.5471,332999996.0
2006-01-24 02:29:00,1.54711,1.54742,1.54711,1.54742,159699999.0
2006-01-24 02:30:00,1.54728,1.54745,1.54712,1.54737,330100005.0
2006-01-24 02:31:00,1.54739,1.54754,1.54731,1.54739,406600002.0
2006-01-24 02:32:00,1.54738,1.54743,1.54727,1.54728,250500002.0
2006-01-24 02:33:00,1.54736,1.54736,1.54725,1.54725,97400002.0
2006-01-24 02:34:00,1.54733,1.54739,1.54721,1.54727,195699998.0
2006-01-24 02:35:00,1.54746,1.54746,1.54717,1.54724,296400005.0
2006-01-24 02:36:00,1.54738,1.54741,1.54714,1.54732,326100003.0
2006-01-24 02:37:00,1.54725,1.54738,1.54712,1.54724,258900003.0
2006-01-24 02:38:00,1.54716,1.54728,1.54716,1.54728,16000000.0
2006-01-24 02:39:00,1.5472,1.5473,1.5472,1.5473,46400002.0
2006-01-24 02:40:00,1.54737,1.54737,1.54734,1.54734,35100000.0
2006-01-24 02:41:00,1.54727,1.54735,1.54709,1.54725,368499999.0
2006-01-24 02:42:00,1.54726,1.54743,1.54717,1.54722,369700002.0
2006-01-24 02:43:00,1.54735,1.54735,1.5473,1.5473,53600000.0
2006-01-24 02:44:00,1.54721,1.54735,1.54721,1.54735,94200002.0
2006-01-24 02:45:00,1.54722,1.54735,1.54722,1.54735,120999999.0
2006-01-24 02:46:00,1.54728,1.54728,1.54706,1.54706,99100001.0
2006-01-24 02:47:00,1.54725,1.54735,1.54711,1.54727,205700001.0
2006-01-24 02:48:00,1.5473,1.54738,1.54719,1.5473,364300005.0
2006-01-24 02:49:00,1.54728,1.54728,1.54716,1.54716,49500000.0
2006-01-24 02:50:00,1.5473,1.54735,1.54722,1.54728,77100000.0
2006-01-24 02:51:00,1.54735,1.54735,1.54718,1.54722,309900001.0
2006-01-24 02:52:00,1.54722,1.5474,1.54721,1.54733,250600004.0
2006-01-24 02:53:00,1.54745,1.54764,1.54739,1.54743,222300004.0
2006-01-24 02:54:00,1.54747,1.54758,1.54737,1.54744,355099996.0
2006-01-24 02:55:00,1.54731,1.54747,1.54724,1.5473,374599999.0
2006-01-24 02:56:00,1.54734,1.54748,1.54722,1.54729,471999997.0
2006-01-24 02:57:00,1.54743,1.54745,1.54716,1.54731,174300000.0
2006-01-24 02:58:00,1.54747,1.54747,1.54723,1.54723,152599999.0
2006-01-24 02:59:00,1.54731,1.54745,1.5473,1.5474,260599999.0
2006-01-24 03:00:00,1.5473,1.5474,1.5473,1.5474,27900000.0
2006-01-24 03:01:00,1.54724,1.54745,1.54724,1.5474,357200001.0
2006-01-24 03:02:00,1.54722,1.54745,1.54707,1.54727,272900002.0
2006-01-24 03:03:00,1.54745,1.54745,1.54724,1.54724,160500002.0
2006-01-24 03:04:00,1.54728,1.5474,1.54722,1.54735,125399999.0
2006-01-24 03:05:00,1.54727,1.54741,1.5472,1.54739,256600001.0
2006-01-24 03:06:00,1.5474,1.54745,1.5474,1.54745,36000000.0
2006-01-24 03:07:00,1.54732,1.54734,1.54716,1.54716,122300000.0
2006-01-24 03:08:00,1.54713,1.54731,1.5471,1.54722,216599999.0
2006-01-24 03:09:00,1.54708,1.5472,1.54701,1.54715,84799999.0
2006-01-24 03:10:00,1.54711,1.54732,1.54703,1.54732,134800000.0
2006-01-24 03:11:00,1.54721,1.54734,1.54709,1.54733,279300002.0
2006-01-24 03:12:00,1.54718,1.54737,1.54706,1.54737,329199999.0
2006-01-24 03:13:00,1.54716,1.5473,1.54702,1.5471,273199995.0
2006-01-24 03:14:00,1.54715,1.54727,1.54703,1.5472,179799998.0
2006-01-24 03:15:00,1.5472,1.5473,1.54713,1.54713,188700003.0
2006-01-24 03:16:00,1.54718,1.54727,1.54693,1.54693,282100001.0
2006-01-24 03:17:00,1.54717,1.54725,1.54704,1.54717,126999999.0
2006-01-24 03:18:00,1.54712,1.54715,1.54712,1.54715,55200000.0
2006-01-24 03:19:00,1.54724,1.54732,1.54707,1.54719,166100001.0
2006-01-24 03:20:00,1.54709,1.54733,1.54709,1.54733,144600002.0
2006-01-24 03:21:00,1.5472,1.5473,1.5472,1.5473,10400000.0
2006-01-24 03:22:00,1.54723,1.54733,1.54714,1.54714,210400004.0
2006-01-24 03:23:00,1.54731,1.54736,1.54718,1.54718,88600000.0
2006-01-24 03:24:00,1.54729,1.54744,1.54726,1.54738,354400002.0
2006-01-24 03:25:00,1.54726,1.54743,1.54721,1.5473,140100000.0
2006-01-24 03:26:00,1.54724,1.54753,1.54722,1.54722,309899998.0
2006-01-24 03:27:00,1.5472,1.5473,1.5472,1.5473,40000000.0
2006-01-24 03:28:00,1.54726,1.54739,1.54719,1.54725,305400004.0
2006-01-24 03:29:00,1.54715,1.54738,1.54715,1.54738,63099999.0
2006-01-24 03:30:00,1.54716,1.54728,1.54716,1.54728,33500000.0
2006-01-24 03:31:00,1.5472,1.5473,1.5472,1.5473,124499998.0
2006-01-24 03:32:00,1.54722,1.54743,1.54706,1.54736,299299998.0
2006-01-24 03:33:00,1.54735,1.54743,1.54719,1.54735,143000000.0
2006-01-24 03:34:00,1.54735,1.54735,1.5471,1.54727,282200001.0
2006-01-24 03:35:00,1.54728,1.54738,1.54715,1.54731,314600001.0
2006-01-24 03:36:00,1.54731,1.54738,1.54725,1.54729,167799999.0
2006-01-24 03:37:00,1.54725,1.54739,1.54712,1.5472,293699998.0
2006-01-24 03:38:00,1.54733,1.54739,1.54727,1.54736,70399998.0
2006-01-24 03:39:00,1.54724,1.54745,1.54724,1.54745,41500000.0
2006-01-24 03:40:00,1.54742,1.54742,1.54709,1.54718,232199998.0
2006-01-24 03:41:00,1.54732,1.54738,1.54714,1.54725,267899995.0
2006-01-24 03:42:00,1.5474,1.5474,1.5472,1.54722,317000001.0
2006-01-24 03:43:00,1.54719,1.54735,1.5471,1.54725,448400001.0
2006-01-24 03:44:00,1.5473,1.54742,1.5472,1.54734,100000001.0
2006-01-24 03:45:00,1.54737,1.54745,1.54721,1.5474,338200000.0
2006-01-24 03:46:00,1.54728,1.54745,1.54723,1.54745,161699998.0
2006-01-24 03:47:00,1.54725,1.54745,1.54725,1.54745,156000001.0
2006-01-24 03:48:00,1.54745,1.54745,1.54722,1.54722,253299995.0
2006-01-24 03:49:00,1.54735,1.5474,1.54722,1.54728,17400000.0
2006-01-24 03:50:00,1.5474,1.54745,1.54731,1.54745,185600003.0
2006-01-24 03:51:00,1.54745,1.54747,1.54725,1.54738,292200002.0
2006-01-24 03:52:00,1.54736,1.5474,1.54723,1.54735,213899997.0
2006-01-24 03:53:00,1.5474,1.54745,1.54732,1.54738,105599999.0
2006-01-24 03:54:00,1.5474,1.54745,1.5474,1.54745,55899999.0
2006-01-24 03:55:00,1.54714,1.54737,1.54712,1.54732,404800000.0
2006-01-24 03:56:00,1.5472,1.54745,1.5472,1.54745,316499994.0
2006-01-24 03:57:00,1.5474,1.54745,1.5474,1.54745,92799999.0
2006-01-24 03:58:00,1.54728,1.54744,1.54721,1.54733,337400004.0
2006-01-24 03:59:00,1.54716,1.54738,1.54716,1.54738,368900001.0
2006-01-24 04:00:00,1.54733,1.54741,1.54727,1.54734,126100000.0
2006-01-24 04:01:00,1.54722,1.54738,1.54715,1.54728,580299999.0
2006-01-24 04:02:00,1.5473,1.54738,1.54722,1.5473,161599999.0
2006-01-24 04:03:00,1.5472,1.5475,1.5472,1.54734,242100000.0
2006-01-24 04:04:00,1.5474,1.54745,1.5474,1.54745,127700003.0
2006-01-24 04:05:00,1.54729,1.54747,1.54728,1.54747,219499999.0
2006-01-24 04:06:00,1.5474,1.54745,1.54728,1.54739,350600007.0
2006-01-24 04:07:00,1.54727,1.54744,1.54713,1.54744,318200003.0
2006-01-24 04:08:00,1.5474,1.54745,1.54722,1.54737,196600002.0
2006-01-24 04:09:00,1.54708,1.54745,1.54708,1.5474,253900004.0
2006-01-24 04:10:00,1.5474,1.54745,1.5473,1.54738,163800001.0
2006-01-24 04:11:00,1.54739,1.54743,1.54719,1.54719,565499999.0
2006-01-24 04:12:00,1.5473,1.5473,1.5473,1.5473,15800000.0
2006-01-24 04:13:00,1.54729,1.54743,1.54721,1.54743,171800002.0
2006-01-24 04:14:00,1.5474,1.5474,1.5473,1.5473,68700000.0
2006-01-24 04:15:00,1.54741,1.54741,1.54735,1.54735,71900001.0
2006-01-24 04:16:00,1.54725,1.54744,1.54716,1.54732,380600001.0
2006-01-24 04:17:00,1.54723,1.54739,1.54709,1.54731,250499997.0
2006-01-24 04:18:00,1.5473,1.54735,1.54722,1.54728,114900000.0
2006-01-24 04:19:00,1.54725,1.5473,1.5471,1.5471,135799999.0
2006-01-24 04:20:00,1.54727,1.54741,1.54702,1.54721,195999998.0
2006-01-24 04:21:00,1.54738,1.54746,1.54727,1.54729,292599994.0
2006-01-24 04:22:00,1.54728,1.54743,1.54711,1.54738,317600001.0
2006-01-24 04:23:00,1.54735,1.54745,1.5472,1.5474,552400003.0
2006-01-24 04:24:00,1.54728,1.5474,1.54721,1.54733,344600002.0
2006-01-24 04:25:00,1.54735,1.54735,1.54707,1.54714,264900000.0
2006-01-24 04:26:00,1.54725,1.54733,1.54714,1.54732,390900000.0
2006-01-24 04:27:00,1.54731,1.54731,1.54725,1.54725,183799996.0
2006-01-24 04:28:00,1.54713,1.54719,1.54702,1.54712,70000000.0
2006-01-24 04:29:00,1.54698,1.54712,1.54693,1.54695,179000000.0
2006-01-24 04:30:00,1.54703,1.5472,1.54693,1.5471,396400004.0
2006-01-24 04:31:00,1.54694,1.54713,1.54692,1.54713,310499996.0
2006-01-24 04:32:00,1.54709,1.54713,1.5469,1.54701,301700008.0
2006-01-24 04:33:00,1.54713,1.54715,1.54699,1.54715,227900003.0
2006-01-24 04:34:00,1.54713,1.5472,1.54697,1.54704,235200003.0
2006-01-24 04:35:00,1.54708,1.54719,1.547,1.54718,166299999.0
2006-01-24 04:36:00,1.54693,1.54721,1.54693,1.54719,426699997.0
2006-01-24 04:37:00,1.54717,1.5472,1.54697,1.54697,318800000.0
2006-01-24 04:38:00,1.54696,1.54721,1.54695,1.54721,362800003.0
2006-01-24 04:39:00,1.54706,1.54719,1.54697,1.54719,262600001.0
2006-01-24 04:40:00,1.54714,1.54722,1.54703,1.54715,221600002.0
2006-01-24 04:41:00,1.54703,1.54703,1.54669,1.54678,183000000.0
2006-01-24 04:42:00,1.54663,1.54679,1.54659,1.54677,422800007.0
2006-01-24 04:43:00,1.54687,1.54694,1.5466,1.54673,327800000.0
2006-01-24 04:44:00,1.54678,1.54678,1.54664,1.54664,134900000.0
2006-01-24 04:45:00,1.54658,1.54675,1.54646,1.54652,166600003.0
2006-01-24 04:46:00,1.54673,1.54681,1.54653,1.54678,251200000.0
2006-01-24 04:47:00,1.54662,1.54675,1.54648,1.54672,350000001.0
2006-01-24 04:48:00,1.54671,1.54685,1.54661,1.54676,352500002.0
2006-01-24 04:49:00,1.54672,1.54679,1.54654,1.54662,339599999.0
2006-01-24 04:50:00,1.54659,1.54667,1.54643,1.54655,229399995.0
2006-01-24 04:51:00,1.54672,1.54691,1.54668,1.54678,313700000.0
2006-01-24 04:52:00,1.54672,1.54691,1.54656,1.54679,397500003.0
2006-01-24 04:53:00,1.5467,1.54694,1.54664,1.54671,199199999.0
2006-01-24 04:54:00,1.54668,1.5468,1.54658,1.54664,206999999.0
2006-01-24 04:55:00,1.54662,1.5468,1.54662,1.5468,74300001.0
2006-01-24 04:56:00,1.54682,1.54687,1.54674,1.54675,87199999.0
2006-01-24 04:57:00,1.54678,1.5469,1.54671,1.54687,304700004.0
2006-01-24 04:58:00,1.54678,1.54691,1.54672,1.54688,353100001.0
2006-01-24 04:59:00,1.5469,1.5469,1.5468,1.5468,30400000.0
2006-01-24 05:00:00,1.5469,1.54702,1.54677,1.54677,333300000.0
2006-01-24 05:01:00,1.54664,1.54678,1.54659,1.54677,128099999.0
2006-01-24 05:02:00,1.54658,1.54685,1.54658,1.5468,345200006.0
2006-01-24 05:03:00,1.54685,1.54685,1.54663,1.54666,276200001.0
2006-01-24 05:04:00,1.54684,1.54691,1.54668,1.54679,248599998.0
2006-01-24 05:05:00,1.54663,1.54678,1.5466,1.54675,278800001.0
2006-01-24 05:06:00,1.54682,1.54682,1.54664,1.54664,206900002.0
2006-01-24 05:07:00,1.54677,1.54683,1.54668,1.54674,361999998.0
2006-01-24 05:08:00,1.54679,1.54698,1.54677,1.54692,295100005.0
2006-01-24 05:09:00,1.5469,1.54701,1.54674,1.54682,252900004.0
2006-01-24 05:10:00,1.5468,1.547,1.5468,1.54691,217699999.0
2006-01-24 05:11:00,1.54693,1.547,1.54676,1.54688,124599998.0
2006-01-24 05:12:00,1.54688,1.54695,1.54672,1.54686,350799999.0
2006-01-24 05:13:00,1.54689,1.54695,1.5468,1.5469,329100000.0
2006-01-24 05:14:00,1.54692,1.547,1.5468,1.5468,238700003.0
2006-01-24 05:15:00,1.54695,1.54716,1.54694,1.54703,393899994.0
2006-01-24 05:16:00,1.54696,1.5471,1.54696,1.5471,143800001.0
2006-01-24 05:17:00,1.54713,1.54719,1.54707,1.54716,34099999.0
2006-01-24 05:18:00,1.54709,1.54721,1.54703,1.5471,238900005.0
2006-01-24 05:19:00,1.54723,1.54733,1.54706,1.54716,309900004.0
2006-01-24 05:20:00,1.54713,1.54729,1.54713,1.54729,30400000.0
2006-01-24 05:21:00,1.5473,1.5473,1.54701,1.54701,412200000.0
2006-01-24 05:22:00,1.5473,1.54735,1.54721,1.54722,369300002.0
2006-01-24 05:23:00,1.5473,1.5473,1.54714,1.54717,309800007.0
2006-01-24 05:24:00,1.54704,1.54735,1.54704,1.54733,438299997.0
2006-01-24 05:25:00,1.54716,1.54735,1.54716,1.5473,289099998.0
2006-01-24 05:26:00,1.54722,1.54735,1.54722,1.54735,104600000.0
2006-01-24 05:27:00,1.5471,1.54735,1.5471,1.54727,295000001.0
2006-01-24 05:28:00,1.54735,1.54735,1.5473,1.5473,111800004.0
2006-01-24 05:29:00,1.54735,1.54735,1.54723,1.54727,134899999.0
2006-01-24 05:30:00,1.54732,1.54742,1.54723,1.54725,179100002.0
2006-01-24 05:31:00,1.54742,1.5475,1.54734,1.54745,258700000.0
2006-01-24 05:32:00,1.5474,1.54745,1.5473,1.54731,248600001.0
2006-01-24 05:33:00,1.54733,1.54753,1.54716,1.54744,185400003.0
2006-01-24 05:34:00,1.5474,1.54753,1.54734,1.54747,285299999.0
2006-01-24 05:35:00,1.54718,1.54736,1.54718,1.54729,95200000.0
2006-01-24 05:36:00,1.54714,1.54743,1.54714,1.54736,277099999.0
2006-01-24 05:37:00,1.5473,1.54742,1.54716,1.54727,221699999.0
2006-01-24 05:38:00,1.54736,1.54738,1.54736,1.54738,26400000.0
2006-01-24 05:39:00,1.54699,1.54722,1.54699,1.54715,242899999.0
2006-01-24 05:40:00,1.54717,1.54729,1.54706,1.54723,341700000.0
2006-01-24 05:41:00,1.54737,1.54737,1.54721,1.54722,279300001.0
2006-01-24 05:42:00,1.54725,1.5473,1.547,1.54717,250700000.0
2006-01-24 05:43:00,1.54725,1.54738,1.54714,1.5473,207499998.0
2006-01-24 05:44:00,1.54728,1.54728,1.54703,1.54703,69500001.0
2006-01-24 05:45:00,1.54693,1.54706,1.54688,1.54698,240500001.0
2006-01-24 05:46:00,1.54708,1.54708,1.54693,1.54693,115799999.0
2006-01-24 05:47:00,1.54711,1.54711,1.54684,1.54684,416799996.0
2006-01-24 05:48:00,1.5469,1.54709,1.54686,1.54697,405900002.0
2006-01-24 05:49:00,1.54699,1.54703,1.54669,1.54669,456999998.0
2006-01-24 05:50:00,1.54697,1.54698,1.54682,1.54684,274800001.0
2006-01-24 05:51:00,1.54685,1.54704,1.54678,1.54689,227900001.0
2006-01-24 05:52:00,1.5469,1.54705,1.54682,1.547,259800001.0
2006-01-24 05:53:00,1.54698,1.54701,1.54677,1.54678,267300003.0
2006-01-24 05:54:00,1.54674,1.54692,1.54662,1.54675,331800004.0
2006-01-24 05:55:00,1.54675,1.54696,1.54663,1.54682,281000000.0
2006-01-24 05:56:00,1.54691,1.54703,1.54691,1.54703,95899999.0
2006-01-24 05:57:00,1.5469,1.54705,1.54685,1.54705,268700001.0
2006-01-24 05:58:00,1.54705,1.54708,1.54688,1.54688,361000002.0
2006-01-24 05:59:00,1.547,1.54705,1.54688,1.547,354299999.0
2006-01-24 06:00:00,1.54688,1.54705,1.54679,1.54705,231000000.0
2006-01-24 06:01:00,1.547,1.54707,1.54684,1.54697,282900004.0
2006-01-24 06:02:00,1.5469,1.547,1.5469,1.547,153300005.0
2006-01-24 06:03:00,1.54701,1.54711,1.54691,1.54703,235999998.0
2006-01-24 06:04:00,1.54703,1.54709,1.54688,1.54692,210500000.0
2006-01-24 06:05:00,1.54691,1.54711,1.5469,1.54708,224700000.0
2006-01-24 06:06:00,1.54713,1.54713,1.54689,1.54692,443399995.0
2006-01-24 06:07:00,1.54692,1.54714,1.54686,1.54696,286800003.0
2006-01-24 06:08:00,1.54708,1.54711,1.54682,1.54682,245699998.0
2006-01-24 06:09:00,1.54702,1.54713,1.54693,1.54713,414400007.0
2006-01-24 06:10:00,1.54708,1.54708,1.54677,1.54677,229299998.0
2006-01-24 06:11:00,1.54705,1.54708,1.54683,1.54689,432999996.0
2006-01-24 06:12:00,1.54694,1.54703,1.54679,1.54694,245999997.0
2006-01-24 06:13:00,1.547,1.54703,1.5469,1.54696,123700001.0
2006-01-24 06:14:00,1.54705,1.54708,1.54682,1.54701,151900000.0
2006-01-24 06:15:00,1.54697,1.5471,1.5469,1.54707,274999998.0
2006-01-24 06:16:00,1.547,1.547,1.5469,1.5469,51900002.0
2006-01-24 06:17:00,1.54693,1.54703,1.54684,1.54695,130100000.0
2006-01-24 06:18:00,1.54703,1.54703,1.54682,1.54683,115199999.0
2006-01-24 06:19:00,1.54672,1.54685,1.54659,1.54682,376600000.0
2006-01-24 06:20:00,1.54691,1.54705,1.54679,1.54692,265499994.0
2006-01-24 06:21:00,1.54692,1.547,1.54684,1.54689,213700001.0
2006-01-24 06:22:00,1.54706,1.54717,1.54691,1.54705,213599999.0
2006-01-24 06:23:00,1.54712,1.54715,1.54685,1.54702,395700002.0
2006-01-24 06:24:00,1.5471,1.54715,1.54691,1.54707,201799996.0
2006-01-24 06:25:00,1.5471,1.54715,1.54697,1.54697,363800001.0
2006-01-24 06:26:00,1.54721,1.54722,1.54697,1.54699,256800002.0
2006-01-24 06:27:00,1.54715,1.54717,1.54699,1.54708,293399993.0
2006-01-24 06:28:00,1.54714,1.54714,1.5469,1.54694,311200001.0
2006-01-24 06:29:00,1.54715,1.54725,1.54711,1.54715,177200001.0
2006-01-24 06:30:00,1.54689,1.54711,1.54685,1.54688,266500001.0
2006-01-24 06:31:00,1.54723,1.54723,1.54707,1.54707,96600001.0
2006-01-24 06:32:00,1.54717,1.54717,1.54703,1.54703,360200001.0
2006-01-24 06:33:00,1.54695,1.5471,1.54695,1.5471,83100000.0
2006-01-24 06:34:00,1.54707,1.54715,1.54695,1.54715,272399997.0
2006-01-24 06:35:00,1.54705,1.54716,1.54696,1.547,221499999.0
2006-01-24 06:36:00,1.54709,1.54719,1.54699,1.54712,311800006.0
2006-01-24 06:37:00,1.5471,1.54715,1.5471,1.54715,8400000.0
2006-01-24 06:38:00,1.54698,1.54712,1.54695,1.5471,244300001.0
2006-01-24 06:39:00,1.54692,1.5471,1.54687,1.54702,122100001.0
2006-01-24 06:40:00,1.54699,1.54721,1.54699,1.54715,238400000.0
2006-01-24 06:41:00,1.54711,1.54721,1.54699,1.54709,71100000.0
2006-01-24 06:42:00,1.54695,1.54718,1.54692,1.54718,407599997.0
2006-01-24 06:43:00,1.54723,1.54723,1.54696,1.54696,245899999.0
2006-01-24 06:44:00,1.5469,1.547,1.54685,1.5469,236400000.0
2006-01-24 06:45:00,1.54696,1.54705,1.54682,1.54684,202900000.0
2006-01-24 06:46:00,1.5469,1.54705,1.54682,1.54695,280700003.0
2006-01-24 06:47:00,1.5469,1.547,1.5469,1.547,54299999.0
2006-01-24 06:48:00,1.54698,1.54704,1.54689,1.54689,279699999.0
2006-01-24 06:49:00,1.54705,1.54718,1.54701,1.54708,68000000.0
2006-01-24 06:50:00,1.54701,1.54722,1.54701,1.54722,282899999.0
2006-01-24 06:51:00,1.54705,1.54716,1.54705,1.54714,14500000.0
2006-01-24 06:52:00,1.54698,1.54717,1.54694,1.547,388299997.0
2006-01-24 06:53:00,1.547,1.54718,1.547,1.54701,178500000.0
2006-01-24 06:54:00,1.54715,1.54727,1.54703,1.54709,198800001.0
2006-01-24 06:55:00,1.54718,1.54725,1.54704,1.54722,309899998.0
2006-01-24 06:56:00,1.54713,1.54715,1.54695,1.54703,290199996.0
2006-01-24 06:57:00,1.54707,1.54711,1.54689,1.54697,377699999.0
2006-01-24 06:58:00,1.54707,1.54713,1.54702,1.54706,180799999.0
2006-01-24 06:59:00,1.547,1.54711,1.54692,1.547,196500000.0
2006-01-24 07:00:00,1.54708,1.54715,1.54692,1.54704,330500002.0
2006-01-24 07:01:00,1.547,1.54715,1.54699,1.54715,253900000.0
2006-01-24 07:02:00,1.54702,1.54716,1.54697,1.54712,234099999.0
2006-01-24 07:03:00,1.54708,1.54708,1.54695,1.54698,161200001.0
2006-01-24 07:04:00,1.54681,1.54714,1.54681,1.54714,229200001.0
2006-01-24 07:05:00,1.547,1.54715,1.54697,1.54715,218600002.0
2006-01-24 07:06:00,1.54709,1.54713,1.54695,1.54713,60799999.0
2006-01-24 07:07:00,1.54718,1.54718,1.54702,1.54712,123200000.0
2006-01-24 07:08:00,1.54718,1.54718,1.547,1.54712,106200002.0
2006-01-24 07:09:00,1.54703,1.54724,1.54694,1.54707,300400001.0
2006-01-24 07:10:00,1.54702,1.5471,1.54688,1.54697,228600004.0
2006-01-24 07:11:00,1.54708,1.54717,1.54697,1.54705,325400001.0
2006-01-24 07:12:00,1.54715,1.54715,1.54699,1.54699,151800000.0
2006-01-24 07:13:00,1.54696,1.54708,1.54685,1.54694,250399994.0
2006-01-24 07:14:00,1.54705,1.54715,1.54693,1.54707,49700000.0
2006-01-24 07:15:00,1.54703,1.54715,1.54689,1.54708,395000005.0
2006-01-24 07:16:00,1.54704,1.54708,1.54689,1.54697,214999999.0
2006-01-24 07:17:00,1.54693,1.54706,1.54689,1.5469,125600000.0
2006-01-24 07:18:00,1.54697,1.54709,1.54688,1.54689,225399996.0
2006-01-24 07:19:00,1.54709,1.54725,1.547,1.54705,214199999.0
2006-01-24 07:20:00,1.54707,1.54723,1.54699,1.54707,294100002.0
2006-01-24 07:21:00,1.54717,1.54737,1.54717,1.54736,370899996.0
2006-01-24 07:22:00,1.54725,1.54745,1.54711,1.54738,341999999.0
2006-01-24 07:23:00,1.54729,1.5474,1.54707,1.54728,400000006.0
2006-01-24 07:24:00,1.54744,1.54751,1.54728,1.54739,179100001.0
2006-01-24 07:25:00,1.5474,1.54748,1.54729,1.54736,413800003.0
2006-01-24 07:26:00,1.54741,1.54751,1.54714,1.54747,236300002.0
2006-01-24 07:27:00,1.54735,1.54748,1.54721,1.5474,351799997.0
2006-01-24 07:28:00,1.54734,1.54745,1.54723,1.54738,216000002.0
2006-01-24 07:29:00,1.54728,1.54728,1.54711,1.54724,252900003.0
2006-01-24 07:30:00,1.54717,1.5474,1.54717,1.54732,145700002.0
2006-01-24 07:31:00,1.54717,1.54728,1.54709,1.54709,76100000.0
2006-01-24 07:32:00,1.54731,1.54731,1.547,1.547,381299998.0
2006-01-24 07:33:00,1.5472,1.54725,1.54697,1.54717,193200000.0
2006-01-24 07:34:00,1.54711,1.54727,1.547,1.54727,275400000.0
2006-01-24 07:35:00,1.54715,1.54733,1.54715,1.54733,178800000.0
2006-01-24 07:36:00,1.54727,1.54741,1.54727,1.54741,114499995.0
2006-01-24 07:37:00,1.54727,1.54743,1.5472,1.54729,203200002.0
2006-01-24 07:38:00,1.54732,1.54752,1.54732,1.54746,225899998.0
2006-01-24 07:39:00,1.54749,1.54749,1.54737,1.54737,91100000.0
2006-01-24 07:40:00,1.54736,1.54758,1.54736,1.54756,392999997.0
2006-01-24 07:41:00,1.54749,1.54762,1.54724,1.54752,407299997.0
2006-01-24 07:42:00,1.54752,1.54765,1.54743,1.54759,219800003.0
2006-01-24 07:43:00,1.5474,1.54755,1.54735,1.54755,392899998.0
2006-01-24 07:44:00,1.54749,1.54758,1.54741,1.54746,201200002.0
2006-01-24 07:45:00,1.54752,1.5476,1.54738,1.54748,276600002.0
2006-01-24 07:46:00,1.54759,1.54759,1.54747,1.54747,39900001.0
2006-01-24 07:47:00,1.54758,1.5476,1.54745,1.54748,176700002.0
2006-01-24 07:48:00,1.54764,1.5477,1.54751,1.54757,171099999.0
2006-01-24 07:49:00,1.54766,1.54766,1.54747,1.54747,84799999.0
2006-01-24 07:50:00,1.54753,1.54757,1.54745,1.54745,87900000.0
2006-01-24 07:51:00,1.54754,1.54761,1.54731,1.54744,279399996.0
2006-01-24 07:52:00,1.54748,1.54757,1.54734,1.54744,243800000.0
2006-01-24 07:53:00,1.54762,1.54767,1.54749,1.54752,348599998.0
2006-01-24 07:54:00,1.54753,1.54774,1.54737,1.54765,287199996.0
2006-01-24 07:55:00,1.5476,1.5476,1.5475,1.5475,5600000.0
2006-01-24 07:56:00,1.54756,1.54773,1.54756,1.54767,399299999.0
2006-01-24 07:57:00,1.54752,1.54768,1.5475,1.54752,268899997.0
2006-01-24 07:58:00,1.54739,1.54756,1.54739,1.54756,133299999.0
2006-01-24 07:59:00,1.54765,1.54767,1.54746,1.54746,219199999.0
2006-01-24 08:00:00,1.54758,1.54768,1.54745,1.54755,355900000.0
2006-01-24 08:01:00,1.54747,1.54765,1.5474,1.54757,451200004.0
2006-01-24 08:02:00,1.54758,1.54759,1.54739,1.54746,282800004.0
2006-01-24 08:03:00,1.54716,1.54737,1.54716,1.54725,238800000.0
2006-01-24 08:04:00,1.54726,1.54738,1.54723,1.54726,374300001.0
2006-01-24 08:05:00,1.54732,1.5474,1.54714,1.54725,394400003.0
2006-01-24 08:06:00,1.54729,1.54745,1.5471,1.5473,418600003.0
2006-01-24 08:07:00,1.5473,1.54744,1.54715,1.54744,354700000.0
2006-01-24 08:08:00,1.54722,1.54734,1.54722,1.54734,75200001.0
2006-01-24 08:09:00,1.54725,1.54733,1.54711,1.5472,264200000.0
2006-01-24 08:10:00,1.54696,1.54735,1.54696,1.5473,162299999.0
2006-01-24 08:11:00,1.54723,1.5474,1.54708,1.5473,137599999.0
2006-01-24 08:12:00,1.54729,1.54741,1.54719,1.54733,244700003.0
2006-01-24 08:13:00,1.54727,1.54745,1.54725,1.54743,437500001.0
2006-01-24 08:14:00,1.5474,1.54745,1.54717,1.54717,311199999.0
2006-01-24 08:15:00,1.54727,1.54749,1.54727,1.54749,100699998.0
2006-01-24 08:16:00,1.54752,1.54753,1.54722,1.54739,256600001.0
2006-01-24 08:17:00,1.54745,1.54745,1.5473,1.5473,37600001.0
2006-01-24 08:18:00,1.54739,1.54753,1.54735,1.54746,300099999.0
2006-01-24 08:19:00,1.54748,1.54755,1.54732,1.54755,282800003.0
2006-01-24 08:20:00,1.54748,1.54755,1.54734,1.5475,272899998.0
2006-01-24 08:21:00,1.54742,1.54764,1.54726,1.54756,235699998.0
2006-01-24 08:22:00,1.54754,1.54756,1.5473,1.54733,242599998.0
2006-01-24 08:23:00,1.54751,1.54751,1.5472,1.54735,239999996.0
2006-01-24 08:24:00,1.54744,1.54759,1.54736,1.54755,414300002.0
2006-01-24 08:25:00,1.54747,1.54748,1.54734,1.54736,66500000.0
2006-01-24 08:26:00,1.54747,1.54755,1.54734,1.5475,212600001.0
2006-01-24 08:27:00,1.5474,1.54755,1.54722,1.54748,167100003.0
2006-01-24 08:28:00,1.5475,1.54755,1.54737,1.54737,166500002.0
2006-01-24 08:29:00,1.54743,1.54757,1.54743,1.54757,85499998.0
2006-01-24 08:30:00,1.54742,1.54756,1.54738,1.54756,359499997.0
2006-01-24 08:31:00,1.54732,1.54755,1.54732,1.5475,391900000.0
2006-01-24 08:32:00,1.54752,1.54761,1.54742,1.54742,260400001.0
2006-01-24 08:33:00,1.54743,1.54752,1.54729,1.54746,227200005.0
2006-01-24 08:34:00,1.5474,1.54755,1.5474,1.54746,203200001.0
2006-01-24 08:35:00,1.54752,1.54759,1.54743,1.54751,176400002.0
2006-01-24 08:36:00,1.54756,1.54763,1.54734,1.54745,196000002.0
2006-01-24 08:37:00,1.54744,1.54753,1.54729,1.54747,281599999.0
2006-01-24 08:38:00,1.54735,1.54753,1.54735,1.54753,92100001.0
2006-01-24 08:39:00,1.54762,1.54769,1.54747,1.54764,372300001.0
2006-01-24 08:40:00,1.54763,1.54771,1.54754,1.54767,151000000.0
2006-01-24 08:41:00,1.54768,1.54772,1.54755,1.54757,322199994.0
2006-01-24 08:42:00,1.54761,1.54767,1.54748,1.54755,224399999.0
2006-01-24 08:43:00,1.54766,1.54773,1.5475,1.54769,329100002.0
2006-01-24 08:44:00,1.54764,1.54781,1.54752,1.54763,302799999.0
2006-01-24 08:45:00,1.54761,1.54772,1.54721,1.54758,195899999.0
2006-01-24 08:46:00,1.54739,1.54763,1.54739,1.54759,334200000.0
2006-01-24 08:47:00,1.54745,1.54761,1.54742,1.54749,373500002.0
2006-01-24 08:48:00,1.5476,1.54765,1.5473,1.54754,303500002.0
2006-01-24 08:49:00,1.54756,1.54766,1.54742,1.54751,297200004.0
2006-01-24 08:50:00,1.54755,1.54774,1.54753,1.54759,449799994.0
2006-01-24 08:51:00,1.5476,1.54764,1.54741,1.54755,296200001.0
2006-01-24 08:52:00,1.54757,1.54765,1.54741,1.54764,370899999.0
2006-01-24 08:53:00,1.54747,1.54765,1.54747,1.54749,288699998.0
2006-01-24 08:54:00,1.54737,1.54762,1.54737,1.54762,190899999.0
2006-01-24 08:55:00,1.54762,1.54772,1.54749,1.54752,232300002.0
2006-01-24 08:56:00,1.54743,1.54753,1.54742,1.54742,59400000.0
2006-01-24 08:57:00,1.54734,1.54755,1.5473,1.54731,300299997.0
2006-01-24 08:58:00,1.54736,1.54751,1.54724,1.54741,33900000.0
2006-01-24 08:59:00,1.54728,1.54739,1.54728,1.54736,142199999.0
2006-01-24 09:00:00,1.54715,1.54737,1.54709,1.54724,296500004.0
2006-01-24 09:01:00,1.54704,1.54721,1.54702,1.54708,332000009.0
2006-01-24 09:02:00,1.54717,1.54723,1.54708,1.54717,159100000.0
2006-01-24 09:03:00,1.54715,1.54732,1.54715,1.54716,335499997.0
2006-01-24 09:04:00,1.54719,1.54729,1.54709,1.5472,262099996.0
2006-01-24 09:05:00,1.54718,1.54725,1.547,1.54715,271300000.0
2006-01-24 09:06:00,1.54725,1.54725,1.54705,1.54705,66500001.0
2006-01-24 09:07:00,1.54714,1.54723,1.54703,1.5471,253100004.0
2006-01-24 09:08:00,1.54723,1.54727,1.54702,1.54709,241400002.0
2006-01-24 09:09:00,1.54717,1.54731,1.54709,1.54722,383899999.0
2006-01-24 09:10:00,1.54718,1.54729,1.54711,1.54722,362500002.0
2006-01-24 09:11:00,1.547,1.5472,1.547,1.54717,208600000.0
2006-01-24 09:12:00,1.54714,1.54714,1.54704,1.54714,42500001.0
2006-01-24 09:13:00,1.54705,1.54718,1.54699,1.54708,246300002.0
2006-01-24 09:14:00,1.54717,1.5472,1.54702,1.54708,356999998.0
2006-01-24 09:15:00,1.54709,1.5473,1.54707,1.54722,444899991.0
2006-01-24 09:16:00,1.54728,1.54747,1.54722,1.54742,286100000.0
2006-01-24 09:17:00,1.5474,1.54747,1.54733,1.54738,165399998.0
2006-01-24 09:18:00,1.54751,1.54751,1.54746,1.54746,98300003.0
2006-01-24 09:19:00,1.54737,1.54756,1.54737,1.54756,133400000.0
2006-01-24 09:20:00,1.54755,1.54757,1.54731,1.54743,211699999.0
2006-01-24 09:21:00,1.5474,1.5474,1.5472,1.5472,20000000.0
2006-01-24 09:22:00,1.54743,1.54751,1.54742,1.54746,211700001.0
2006-01-24 09:23:00,1.54744,1.54763,1.54737,1.54749,215000003.0
2006-01-24 09:24:00,1.54767,1.54775,1.54754,1.54764,339900000.0
2006-01-24 09:25:00,1.54768,1.54778,1.54746,1.54761,465900002.0
2006-01-24 09:26:00,1.54764,1.54767,1.54741,1.54767,262100002.0
2006-01-24 09:27:00,1.54759,1.54785,1.54747,1.54785,433000009.0
2006-01-24 09:28:00,1.54782,1.5479,1.54759,1.54774,363799996.0
2006-01-24 09:29:00,1.54772,1.54788,1.54769,1.54782,353100000.0
2006-01-24 09:30:00,1.54774,1.54792,1.54766,1.54782,404700000.0
2006-01-24 09:31:00,1.54775,1.5479,1.54763,1.54778,332300002.0
2006-01-24 09:32:00,1.54772,1.5479,1.5476,1.54766,378699997.0
2006-01-24 09:33:00,1.54776,1.54787,1.54769,1.54787,281000001.0
2006-01-24 09:34:00,1.54789,1.54793,1.54774,1.54775,274000003.0
2006-01-24 09:35:00,1.54791,1.54793,1.54773,1.54792,282900000.0
2006-01-24 09:36:00,1.54785,1.54799,1.54777,1.54777,577899998.0
2006-01-24 09:37:00,1.54785,1.54785,1.54766,1.54784,185400001.0
2006-01-24 09:38:00,1.54764,1.54778,1.54733,1.54772,292300001.0
2006-01-24 09:39:00,1.54782,1.54799,1.54782,1.54791,295000006.0
2006-01-24 09:40:00,1.54784,1.54797,1.54784,1.54797,141900000.0
2006-01-24 09:41:00,1.54792,1.54801,1.54773,1.54789,417500000.0
2006-01-24 09:42:00,1.54788,1.54793,1.54756,1.54756,340200002.0
2006-01-24 09:43:00,1.54783,1.54793,1.54762,1.54783,277199998.0
2006-01-24 09:44:00,1.54783,1.54789,1.54767,1.54767,99399999.0
2006-01-24 09:45:00,1.5479,1.5479,1.54772,1.54772,100600000.0
2006-01-24 09:46:00,1.54793,1.54793,1.54776,1.54781,271100002.0
2006-01-24 09:47:00,1.54786,1.54788,1.54772,1.54776,270399999.0
2006-01-24 09:48:00,1.54779,1.54795,1.5477,1.54793,520000006.0
2006-01-24 09:49:00,1.54788,1.54789,1.54769,1.54769,326499999.0
2006-01-24 09:50:00,1.54787,1.54795,1.54771,1.54795,424600010.0
2006-01-24 09:51:00,1.54795,1.54795,1.54781,1.54781,258300004.0
2006-01-24 09:52:00,1.5479,1.5479,1.54764,1.54771,316000004.0
2006-01-24 09:53:00,1.54766,1.54783,1.54756,1.54783,240400004.0
2006-01-24 09:54:00,1.54788,1.54792,1.54773,1.54773,267899997.0
2006-01-24 09:55:00,1.54779,1.54798,1.54768,1.54795,251800001.0
2006-01-24 09:56:00,1.54772,1.54787,1.54772,1.54782,223900003.0
2006-01-24 09:57:00,1.54787,1.54801,1.54783,1.54783,317100002.0
2006-01-24 09:58:00,1.54785,1.54793,1.54768,1.54779,300300002.0
2006-01-24 09:59:00,1.54777,1.54789,1.54764,1.5477,418499999.0
2006-01-24 10:00:00,1.54772,1.54791,1.54764,1.54772,254200000.0
2006-01-24 10:01:00,1.54773,1.54782,1.54764,1.54777,439499999.0
2006-01-24 10:02:00,1.54763,1.54777,1.54741,1.5476,311100004.0
2006-01-24 10:03:00,1.54768,1.54769,1.54748,1.54761,296000006.0
2006-01-24 10:04:00,1.54772,1.54772,1.54765,1.54765,64100000.0
2006-01-24 10:05:00,1.54753,1.54772,1.54745,1.54754,371799998.0
2006-01-24 10:06:00,1.54762,1.54782,1.54762,1.54763,345399999.0
2006-01-24 10:07:00,1.54775,1.54775,1.54751,1.54758,290699998.0
2006-01-24 10:08:00,1.54765,1.54783,1.5475,1.54764,439099998.0
2006-01-24 10:09:00,1.54753,1.54767,1.54737,1.54753,207400001.0
2006-01-24 10:10:00,1.54756,1.54768,1.54744,1.54758,184499999.0
2006-01-24 10:11:00,1.5474,1.54768,1.5474,1.54757,260899999.0
2006-01-24 10:12:00,1.54743,1.5477,1.54739,1.54756,203499999.0
2006-01-24 10:13:00,1.54763,1.54769,1.54757,1.54766,78200000.0
2006-01-24 10:14:00,1.54773,1.54773,1.54749,1.54761,354699998.0
2006-01-24 10:15:00,1.54756,1.54771,1.54754,1.54755,289600000.0
2006-01-24 10:16:00,1.54763,1.54763,1.5474,1.54747,425200006.0
2006-01-24 10:17:00,1.54762,1.54763,1.54738,1.54738,318500004.0
2006-01-24 10:18:00,1.54743,1.54758,1.54741,1.54741,144899999.0
2006-01-24 10:19:00,1.54747,1.54766,1.54742,1.54766,284200004.0
2006-01-24 10:20:00,1.54738,1.5476,1.5473,1.54757,227899999.0
2006-01-24 10:21:00,1.54746,1.54772,1.54746,1.54759,303400004.0
2006-01-24 10:22:00,1.54753,1.54771,1.54751,1.54752,271300002.0
2006-01-24 10:23:00,1.54767,1.54772,1.54749,1.54763,304099996.0
2006-01-24 10:24:00,1.54762,1.54766,1.54742,1.54758,337000003.0
2006-01-24 10:25:00,1.54751,1.54761,1.5472,1.5474,364800001.0
2006-01-24 10:26:00,1.54749,1.54787,1.54749,1.54768,390300000.0
2006-01-24 10:27:00,1.54763,1.5479,1.54757,1.54787,336799996.0
2006-01-24 10:28:00,1.54785,1.54802,1.54783,1.54802,204400001.0
2006-01-24 10:29:00,1.54804,1.54806,1.54789,1.54798,179300001.0
2006-01-24 10:30:00,1.54797,1.54821,1.54794,1.54817,301799997.0
2006-01-24 10:31:00,1.54819,1.54829,1.54805,1.54814,491100011.0
2006-01-24 10:32:00,1.54826,1.54826,1.54799,1.54799,245799998.0
2006-01-24 10:33:00,1.54818,1.54828,1.54802,1.54821,228099998.0
2006-01-24 10:34:00,1.54828,1.54831,1.54808,1.54808,136399999.0
2006-01-24 10:35:00,1.54832,1.54832,1.54808,1.54808,180599999.0
2006-01-24 10:36:00,1.54825,1.54825,1.54815,1.54821,215899999.0
2006-01-24 10:37:00,1.54823,1.54832,1.54812,1.54822,237899998.0
2006-01-24 10:38:00,1.54818,1.54835,1.54805,1.5482,250400001.0
2006-01-24 10:39:00,1.54827,1.54849,1.54827,1.54844,250000001.0
2006-01-24 10:40:00,1.54821,1.54852,1.54821,1.54852,230400004.0
2006-01-24 10:41:00,1.54844,1.54863,1.5484,1.54854,248200002.0
2006-01-24 10:42:00,1.54853,1.54873,1.54839,1.54858,194100001.0
2006-01-24 10:43:00,1.54881,1.54881,1.54836,1.54868,395500002.0
2006-01-24 10:44:00,1.54873,1.54873,1.54846,1.54856,245900002.0
2006-01-24 10:45:00,1.54862,1.54872,1.54852,1.54859,219099999.0
2006-01-24 10:46:00,1.5484,1.54858,1.54838,1.5485,187000001.0
2006-01-24 10:47:00,1.54859,1.54861,1.54841,1.54841,264900002.0
2006-01-24 10:48:00,1.54857,1.54865,1.54844,1.54865,344899999.0
2006-01-24 10:49:00,1.54855,1.54867,1.54841,1.5485,266200000.0
2006-01-24 10:50:00,1.54857,1.54857,1.5483,1.54839,271500000.0
2006-01-24 10:51:00,1.54826,1.54855,1.54826,1.54848,523500002.0
2006-01-24 10:52:00,1.54837,1.54851,1.54827,1.54834,251700003.0
2006-01-24 10:53:00,1.54857,1.54872,1.54852,1.54864,166100004.0
2006-01-24 10:54:00,1.54858,1.54873,1.54856,1.54869,232199996.0
2006-01-24 10:55:00,1.54864,1.54875,1.54849,1.54859,503200000.0
2006-01-24 10:56:00,1.54863,1.54873,1.54845,1.5486,345100003.0
2006-01-24 10:57:00,1.54869,1.54876,1.54849,1.5487,181999998.0
2006-01-24 10:58:00,1.54874,1.54874,1.54853,1.54853,203000001.0
2006-01-24 10:59:00,1.54851,1.5487,1.54851,1.54865,156599999.0
2006-01-24 11:00:00,1.54863,1.54872,1.54842,1.54855,161400000.0
2006-01-24 11:01:00,1.54847,1.5486,1.54842,1.54857,366000004.0
2006-01-24 11:02:00,1.54853,1.54858,1.54842,1.54846,203000000.0
2006-01-24 11:03:00,1.54862,1.54864,1.54844,1.54846,182500000.0
2006-01-24 11:04:00,1.54849,1.54863,1.54827,1.54845,259799999.0
2006-01-24 11:05:00,1.54861,1.54882,1.54851,1.54874,227400003.0
2006-01-24 11:06:00,1.54879,1.54879,1.54851,1.54865,324899997.0
2006-01-24 11:07:00,1.54865,1.54873,1.54843,1.54867,306600003.0
2006-01-24 11:08:00,1.54856,1.54867,1.54854,1.54863,113399999.0
2006-01-24 11:09:00,1.54849,1.54865,1.54843,1.54865,214099999.0
2006-01-24 11:10:00,1.54853,1.54869,1.54851,1.54867,313899998.0
2006-01-24 11:11:00,1.54875,1.54883,1.54857,1.54872,317100002.0
2006-01-24 11:12:00,1.5487,1.54875,1.54856,1.5486,276299996.0
2006-01-24 11:13:00,1.54859,1.54875,1.54852,1.54875,202100001.0
2006-01-24 11:14:00,1.54872,1.54881,1.54861,1.54869,266399998.0
2006-01-24 11:15:00,1.54872,1.54876,1.54855,1.54869,460099997.0
2006-01-24 11:16:00,1.54872,1.54882,1.54864,1.54874,86399999.0
2006-01-24 11:17:00,1.54863,1.54887,1.54863,1.5488,223299997.0
2006-01-24 11:18:00,1.5488,1.54882,1.54861,1.54866,206599997.0
2006-01-24 11:19:00,1.54873,1.5488,1.54863,1.54871,210300000.0
2006-01-24 11:20:00,1.54871,1.54871,1.54852,1.54853,514200003.0
2006-01-24 11:21:00,1.54864,1.54864,1.54847,1.54857,256499996.0
2006-01-24 11:22:00,1.54844,1.54864,1.54837,1.54853,165500002.0
2006-01-24 11:23:00,1.54842,1.54865,1.54835,1.54848,290699999.0
2006-01-24 11:24:00,1.54848,1.5486,1.54832,1.54846,298700000.0
2006-01-24 11:25:00,1.54855,1.54867,1.54842,1.54865,171600002.0
2006-01-24 11:26:00,1.54849,1.54865,1.54849,1.54865,195700001.0
2006-01-24 11:27:00,1.5485,1.54865,1.54849,1.54865,271600002.0
2006-01-24 11:28:00,1.5486,1.54872,1.5485,1.54859,289100000.0
2006-01-24 11:29:00,1.54871,1.54875,1.5486,1.54862,394800000.0
2006-01-24 11:30:00,1.54886,1.549,1.54877,1.54881,333200000.0
2006-01-24 11:31:00,1.549,1.54901,1.54886,1.54888,321100002.0
2006-01-24 11:32:00,1.549,1.549,1.54876,1.54891,422000004.0
2006-01-24 11:33:00,1.54897,1.54904,1.54887,1.54903,415099998.0
2006-01-24 11:34:00,1.54897,1.549,1.54878,1.54888,330099996.0
2006-01-24 11:35:00,1.54901,1.5492,1.54891,1.54904,280099997.0
2006-01-24 11:36:00,1.54915,1.54923,1.54899,1.54918,227100002.0
2006-01-24 11:37:00,1.54917,1.5492,1.54904,1.54905,222500005.0
2006-01-24 11:38:00,1.54919,1.54925,1.54911,1.54925,261400003.0
2006-01-24 11:39:00,1.5492,1.54925,1.54909,1.54911,360299999.0
2006-01-24 11:40:00,1.54898,1.54925,1.54898,1.54925,343099998.0
2006-01-24 11:41:00,1.54911,1.54927,1.549,1.54925,497400003.0
2006-01-24 11:42:00,1.549,1.54923,1.54899,1.54923,269900001.0
2006-01-24 11:43:00,1.54913,1.54916,1.54895,1.54902,331800000.0
2006-01-24 11:44:00,1.54905,1.54905,1.54883,1.54893,134999999.0
2006-01-24 11:45:00,1.54909,1.54912,1.54889,1.54898,358900002.0
2006-01-24 11:46:00,1.54898,1.5491,1.54893,1.54905,270400001.0
2006-01-24 11:47:00,1.54893,1.54904,1.54875,1.54887,359100000.0
2006-01-24 11:48:00,1.5489,1.5489,1.54864,1.54872,127100001.0
2006-01-24 11:49:00,1.54888,1.54888,1.54859,1.5486,360699997.0
2006-01-24 11:50:00,1.54875,1.54899,1.54875,1.54899,375799996.0
2006-01-24 11:51:00,1.54886,1.54898,1.54872,1.54883,329299998.0
2006-01-24 11:52:00,1.54859,1.54885,1.54859,1.54885,301100000.0
2006-01-24 11:53:00,1.54886,1.54901,1.54881,1.54892,329499999.0
2006-01-24 11:54:00,1.54898,1.54902,1.54872,1.54872,308999995.0
2006-01-24 11:55:00,1.54863,1.54898,1.54863,1.54874,433100006.0
2006-01-24 11:56:00,1.54855,1.54883,1.54853,1.54883,251999999.0
2006-01-24 11:57:00,1.54876,1.54882,1.54863,1.54874,256599998.0
2006-01-24 11:58:00,1.54871,1.54886,1.54861,1.5488,294800000.0
2006-01-24 11:59:00,1.54865,1.54881,1.54865,1.54879,356100005.0
2006-01-24 12:00:00,1.5489,1.54895,1.54867,1.54867,277100004.0
2006-01-24 12:01:00,1.54871,1.54894,1.54871,1.54886,317900004.0
2006-01-24 12:02:00,1.54889,1.54894,1.54869,1.54887,274500000.0
2006-01-24 12:03:00,1.54879,1.54891,1.54862,1.54887,216800001.0
2006-01-24 12:04:00,1.54863,1.54888,1.54863,1.54876,231699998.0
2006-01-24 12:05:00,1.54887,1.5489,1.54862,1.54862,180400001.0
2006-01-24 12:06:00,1.54878,1.54881,1.54854,1.54864,203700002.0
2006-01-24 12:07:00,1.54864,1.54884,1.54861,1.54874,310699997.0
2006-01-24 12:08:00,1.54879,1.54885,1.54867,1.54878,356100001.0
2006-01-24 12:09:00,1.54882,1.54882,1.54866,1.54868,259000004.0
2006-01-24 12:10:00,1.54882,1.54882,1.54846,1.54846,134399998.0
2006-01-24 12:11:00,1.54868,1.54882,1.54857,1.54863,397699997.0
2006-01-24 12:12:00,1.54873,1.54889,1.54865,1.54867,412499992.0
2006-01-24 12:13:00,1.54868,1.54881,1.54868,1.54881,58500000.0
2006-01-24 12:14:00,1.54876,1.54884,1.54869,1.54878,227900006.0
2006-01-24 12:15:00,1.54875,1.54883,1.54859,1.54882,384199999.0
2006-01-24 12:16:00,1.54872,1.54876,1.54845,1.54861,305700004.0
2006-01-24 12:17:00,1.54873,1.54883,1.54864,1.54876,339600000.0
2006-01-24 12:18:00,1.54881,1.54888,1.54858,1.54858,229700001.0
2006-01-24 12:19:00,1.5488,1.54889,1.54869,1.54887,271500004.0
2006-01-24 12:20:00,1.54887,1.54894,1.54875,1.54882,246900000.0
2006-01-24 12:21:00,1.54882,1.54898,1.54873,1.54887,70299999.0
2006-01-24 12:22:00,1.54898,1.54903,1.5488,1.54891,361199999.0
2006-01-24 12:23:00,1.54888,1.54904,1.54871,1.54886,305599997.0
2006-01-24 12:24:00,1.54882,1.54904,1.54882,1.54904,100000000.0
2006-01-24 12:25:00,1.54895,1.54905,1.54878,1.54895,334599996.0
2006-01-24 12:26:00,1.54899,1.54904,1.54884,1.549,269900002.0
2006-01-24 12:27:00,1.549,1.549,1.54881,1.5489,376699997.0
2006-01-24 12:28:00,1.5489,1.54905,1.54873,1.54894,204000002.0
2006-01-24 12:29:00,1.54905,1.5491,1.54884,1.54884,256399999.0
2006-01-24 12:30:00,1.54885,1.54902,1.54881,1.54898,299700002.0
2006-01-24 12:31:00,1.549,1.54913,1.54889,1.54913,303099999.0
2006-01-24 12:32:00,1.54913,1.54913,1.54886,1.54892,267599999.0
2006-01-24 12:33:00,1.54897,1.54909,1.54897,1.54909,68599999.0
2006-01-24 12:34:00,1.54892,1.5491,1.54892,1.54898,511499998.0
2006-01-24 12:35:00,1.54905,1.54905,1.54892,1.54892,19200000.0
2006-01-24 12:36:00,1.549,1.54901,1.54883,1.54888,364999996.0
2006-01-24 12:37:00,1.54898,1.54913,1.54885,1.54913,217899998.0
2006-01-24 12:38:00,1.54908,1.54913,1.5489,1.5489,226900000.0
2006-01-24 12:39:00,1.54892,1.54912,1.54892,1.54909,406400003.0
2006-01-24 12:40:00,1.549,1.54919,1.54889,1.5491,249900006.0
2006-01-24 12:41:00,1.54903,1.54922,1.54892,1.54906,245099999.0
2006-01-24 12:42:00,1.54906,1.54908,1.54888,1.54888,197600003.0
2006-01-24 12:43:00,1.54902,1.54908,1.54883,1.54896,358399998.0
2006-01-24 12:44:00,1.54896,1.54918,1.54889,1.54918,231800001.0
2006-01-24 12:45:00,1.54914,1.54928,1.54907,1.54914,171900002.0
2006-01-24 12:46:00,1.54914,1.5493,1.549,1.5492,353700001.0
2006-01-24 12:47:00,1.54912,1.54931,1.54912,1.54928,437700006.0
2006-01-24 12:48:00,1.54915,1.54933,1.54903,1.54926,203999999.0
2006-01-24 12:49:00,1.54935,1.54935,1.5493,1.5493,67900002.0
2006-01-24 12:50:00,1.54928,1.54935,1.5491,1.5491,262299997.0
2006-01-24 12:51:00,1.54926,1.54947,1.54921,1.54947,227200002.0
2006-01-24 12:52:00,1.54908,1.54959,1.54908,1.54952,502599998.0
2006-01-24 12:53:00,1.5495,1.5495,1.54923,1.5494,283600001.0
2006-01-24 12:54:00,1.54932,1.54945,1.54932,1.54942,256200001.0
2006-01-24 12:55:00,1.54943,1.54951,1.54935,1.54943,248200000.0
2006-01-24 12:56:00,1.54932,1.54945,1.54919,1.54945,183900000.0
2006-01-24 12:57:00,1.54927,1.54952,1.54927,1.54952,322700001.0
2006-01-24 12:58:00,1.54942,1.54958,1.54931,1.54948,233100000.0
2006-01-24 12:59:00,1.54945,1.54955,1.54932,1.54941,102900000.0
2006-01-24 13:00:00,1.54935,1.54949,1.54933,1.54949,250200007.0
2006-01-24 13:01:00,1.54948,1.54955,1.54943,1.54943,219599998.0
2006-01-24 13:02:00,1.54953,1.54953,1.54928,1.54928,178600001.0
2006-01-24 13:03:00,1.54941,1.54954,1.54939,1.54945,198600001.0
2006-01-24 13:04:00,1.54933,1.54933,1.54905,1.54919,128799997.0
2006-01-24 13:05:00,1.54914,1.54936,1.54913,1.54936,262299998.0
2006-01-24 13:06:00,1.54931,1.54932,1.54912,1.54919,302000000.0
2006-01-24 13:07:00,1.5492,1.54935,1.5491,1.54925,251100001.0
2006-01-24 13:08:00,1.54918,1.54937,1.54912,1.54922,287299996.0
2006-01-24 13:09:00,1.54937,1.54937,1.54921,1.54921,175000002.0
2006-01-24 13:10:00,1.54903,1.54927,1.54903,1.5492,284300001.0
2006-01-24 13:11:00,1.54917,1.54925,1.54909,1.54918,177299999.0
2006-01-24 13:12:00,1.54905,1.54918,1.54895,1.54909,229200003.0
2006-01-24 13:13:00,1.54895,1.54913,1.54891,1.5491,316300000.0
2006-01-24 13:14:00,1.54896,1.54908,1.54889,1.54902,186599998.0
2006-01-24 13:15:00,1.54894,1.54917,1.54894,1.54917,96400000.0
2006-01-24 13:16:00,1.54911,1.54925,1.54906,1.54918,366400003.0
2006-01-24 13:17:00,1.54907,1.54919,1.54907,1.54919,79199998.0
2006-01-24 13:18:00,1.54895,1.54925,1.54892,1.54905,333900001.0
2006-01-24 13:19:00,1.54907,1.54922,1.54898,1.54922,130200002.0
2006-01-24 13:20:00,1.54918,1.54925,1.54908,1.5492,140600002.0
2006-01-24 13:21:00,1.54923,1.54923,1.54904,1.54907,157900000.0
2006-01-24 13:22:00,1.54915,1.54922,1.54902,1.54922,362100002.0
2006-01-24 13:23:00,1.54925,1.54925,1.54894,1.54894,212800001.0
2006-01-24 13:24:00,1.54898,1.54924,1.54896,1.54924,442900000.0
2006-01-24 13:25:00,1.54925,1.54927,1.54899,1.5492,448299999.0
2006-01-24 13:26:00,1.54911,1.54927,1.54896,1.54912,373599998.0
2006-01-24 13:27:00,1.54901,1.54925,1.54901,1.5492,239400004.0
2006-01-24 13:28:00,1.54906,1.54932,1.54906,1.54927,196899998.0
2006-01-24 13:29:00,1.54904,1.54931,1.54904,1.54926,214300000.0
2006-01-24 13:30:00,1.5491,1.54925,1.54906,1.54925,386900002.0
2006-01-24 13:31:00,1.54923,1.54925,1.54908,1.54912,371999999.0
2006-01-24 13:32:00,1.5492,1.54927,1.54912,1.54912,281900001.0
2006-01-24 13:33:00,1.54912,1.54912,1.54898,1.54898,152200000.0
2006-01-24 13:34:00,1.54911,1.54918,1.54895,1.54913,314300001.0
2006-01-24 13:35:00,1.54909,1.54913,1.5489,1.54892,218399999.0
2006-01-24 13:36:00,1.54908,1.54921,1.54898,1.54901,148899999.0
2006-01-24 13:37:00,1.54906,1.54912,1.54894,1.5491,341100003.0
2006-01-24 13:38:00,1.5491,1.54913,1.549,1.54906,157499998.0
2006-01-24 13:39:00,1.549,1.54912,1.5489,1.54897,210299998.0
2006-01-24 13:40:00,1.54912,1.54915,1.54896,1.54899,342000005.0
2006-01-24 13:41:00,1.54907,1.54912,1.54883,1.54908,350599998.0
2006-01-24 13:42:00,1.54897,1.54912,1.54889,1.54902,289900002.0
2006-01-24 13:43:00,1.54903,1.54912,1.54885,1.54897,100499999.0
2006-01-24 13:44:00,1.54898,1.54898,1.54874,1.54881,270600000.0
2006-01-24 13:45:00,1.54882,1.54899,1.54871,1.54886,321099996.0
2006-01-24 13:46:00,1.54897,1.54903,1.54881,1.54893,195400002.0
2006-01-24 13:47:00,1.54883,1.54897,1.54864,1.54882,249599998.0
2006-01-24 13:48:00,1.54893,1.54895,1.54864,1.5488,335599999.0
2006-01-24 13:49:00,1.54886,1.549,1.54876,1.54894,224599999.0
2006-01-24 13:50:00,1.5489,1.54895,1.54874,1.5488,336699993.0
2006-01-24 13:51:00,1.54872,1.54897,1.54872,1.5489,297399998.0
2006-01-24 13:52:00,1.54883,1.54901,1.54878,1.54882,351899999.0
2006-01-24 13:53:00,1.54897,1.549,1.54879,1.54879,155300000.0
2006-01-24 13:54:00,1.5489,1.54903,1.54876,1.54903,337599999.0
2006-01-24 13:55:00,1.54904,1.54923,1.54899,1.54912,438699999.0
2006-01-24 13:56:00,1.54904,1.54913,1.54888,1.54907,231900003.0
2006-01-24 13:57:00,1.54882,1.54894,1.54876,1.54889,375500002.0
2006-01-24 13:58:00,1.54893,1.54902,1.54879,1.54879,279000001.0
2006-01-24 13:59:00,1.54881,1.54884,1.54863,1.54877,156800002.0
2006-01-24 14:00:00,1.54878,1.54885,1.54866,1.54885,217700000.0
2006-01-24 14:01:00,1.54884,1.54894,1.54872,1.54884,413100001.0
2006-01-24 14:02:00,1.54895,1.54897,1.54882,1.5489,400800001.0
2006-01-24 14:03:00,1.54874,1.54894,1.54852,1.54877,234499999.0
2006-01-24 14:04:00,1.54879,1.5489,1.5487,1.54888,203200002.0
2006-01-24 14:05:00,1.54884,1.54898,1.54878,1.54892,163800001.0
2006-01-24 14:06:00,1.54886,1.54895,1.5487,1.54892,214299998.0
2006-01-24 14:07:00,1.54877,1.54888,1.54867,1.54882,281599998.0
2006-01-24 14:08:00,1.54864,1.54878,1.54862,1.54875,334799995.0
2006-01-24 14:09:00,1.54877,1.54883,1.5486,1.5486,187800000.0
2006-01-24 14:10:00,1.54875,1.54885,1.54865,1.54869,375300000.0
2006-01-24 14:11:00,1.5488,1.54888,1.54869,1.5487,267100001.0
2006-01-24 14:12:00,1.54876,1.54884,1.5486,1.54868,238899997.0
2006-01-24 14:13:00,1.54879,1.54886,1.54856,1.5488,281500000.0
2006-01-24 14:14:00,1.54867,1.54875,1.54853,1.54867,321400006.0
2006-01-24 14:15:00,1.54873,1.54873,1.54857,1.54858,198399999.0
2006-01-24 14:16:00,1.5487,1.54871,1.54844,1.54856,378200002.0
2006-01-24 14:17:00,1.54873,1.54876,1.54855,1.54865,337799998.0
2006-01-24 14:18:00,1.5487,1.5488,1.54858,1.54858,384800006.0
2006-01-24 14:19:00,1.54867,1.5487,1.54854,1.54859,265800002.0
2006-01-24 14:20:00,1.54864,1.5489,1.54861,1.54881,357800006.0
2006-01-24 14:21:00,1.54878,1.54882,1.5486,1.5486,246900000.0
2006-01-24 14:22:00,1.54878,1.54893,1.54868,1.54881,254899999.0
2006-01-24 14:23:00,1.54884,1.54891,1.54862,1.54876,524900003.0
2006-01-24 14:24:00,1.54875,1.54883,1.54854,1.54854,265999995.0
2006-01-24 14:25:00,1.54857,1.54867,1.5485,1.54854,362900003.0
2006-01-24 14:26:00,1.54854,1.54861,1.54831,1.54836,456800005.0
2006-01-24 14:27:00,1.54859,1.54863,1.54834,1.54853,320300002.0
2006-01-24 14:28:00,1.54842,1.5485,1.54826,1.54835,325599999.0
2006-01-24 14:29:00,1.54847,1.54854,1.54827,1.54846,207299998.0
2006-01-24 14:30:00,1.54858,1.54868,1.54841,1.54841,458000000.0
2006-01-24 14:31:00,1.54858,1.54869,1.54842,1.54854,273800001.0
2006-01-24 14:32:00,1.54861,1.54861,1.54826,1.54848,431600001.0
2006-01-24 14:33:00,1.54858,1.54871,1.54851,1.54859,353999996.0
2006-01-24 14:34:00,1.54866,1.5487,1.54852,1.5487,269199997.0
2006-01-24 14:35:00,1.54865,1.54876,1.5484,1.5484,351599999.0
2006-01-24 14:36:00,1.54853,1.54871,1.54851,1.54857,336200005.0
2006-01-24 14:37:00,1.54865,1.54865,1.5485,1.5485,236899998.0
2006-01-24 14:38:00,1.54851,1.5486,1.54835,1.54848,281200001.0
2006-01-24 14:39:00,1.54845,1.54852,1.54834,1.54837,251400000.0
2006-01-24 14:40:00,1.54851,1.54851,1.54827,1.54827,177699996.0
2006-01-24 14:41:00,1.54838,1.54838,1.54824,1.54824,118899998.0
2006-01-24 14:42:00,1.54845,1.54849,1.54823,1.5484,486499999.0
2006-01-24 14:43:00,1.54831,1.54842,1.54811,1.54834,202399999.0
2006-01-24 14:44:00,1.54824,1.54838,1.5482,1.54834,230900001.0
2006-01-24 14:45:00,1.5483,1.54842,1.54819,1.54838,292300003.0
2006-01-24 14:46:00,1.54833,1.54845,1.5482,1.54844,257999998.0
2006-01-24 14:47:00,1.54837,1.54843,1.54824,1.54835,220600000.0
2006-01-24 14:48:00,1.54835,1.54845,1.54824,1.54836,136500000.0
2006-01-24 14:49:00,1.54822,1.54842,1.54815,1.54822,213699996.0
2006-01-24 14:50:00,1.54828,1.54843,1.54814,1.54828,212200000.0
2006-01-24 14:51:00,1.54809,1.54828,1.54793,1.54828,343200001.0
2006-01-24 14:52:00,1.54826,1.54845,1.5482,1.54845,168600000.0
2006-01-24 14:53:00,1.5484,1.54858,1.54833,1.54845,248000000.0
2006-01-24 14:54:00,1.54847,1.54857,1.54824,1.5484,404100003.0
2006-01-24 14:55:00,1.54847,1.54858,1.54834,1.5484,158100001.0
2006-01-24 14:56:00,1.54853,1.54859,1.54847,1.54856,34400000.0
2006-01-24 14:57:00,1.5485,1.54862,1.54845,1.54858,351399999.0
2006-01-24 14:58:00,1.54862,1.54862,1.54839,1.54839,242300003.0
2006-01-24 14:59:00,1.54837,1.54852,1.54826,1.54849,296000001.0
2006-01-24 15:00:00,1.54853,1.54857,1.54841,1.54853,178100000.0
2006-01-24 15:01:00,1.54857,1.54863,1.54833,1.54833,459099999.0
2006-01-24 15:02:00,1.54842,1.5485,1.54832,1.54845,198100002.0
2006-01-24 15:03:00,1.54848,1.54852,1.54833,1.54833,315100003.0
2006-01-24 15:04:00,1.54842,1.54849,1.54826,1.54837,268600000.0
2006-01-24 15:05:00,1.54825,1.54843,1.54804,1.54838,205300003.0
2006-01-24 15:06:00,1.54838,1.54848,1.54825,1.54833,142099999.0
2006-01-24 15:07:00,1.54824,1.54854,1.54824,1.54848,164800001.0
2006-01-24 15:08:00,1.5485,1.5485,1.54818,1.54818,101399998.0
2006-01-24 15:09:00,1.54851,1.54861,1.54834,1.54857,350500002.0
2006-01-24 15:10:00,1.5484,1.5486,1.54828,1.54845,307600000.0
2006-01-24 15:11:00,1.54868,1.54868,1.54854,1.5486,236200002.0
2006-01-24 15:12:00,1.54864,1.54874,1.54861,1.54861,236899998.0
2006-01-24 15:13:00,1.54873,1.54879,1.54867,1.54876,137799997.0
2006-01-24 15:14:00,1.54883,1.54891,1.54871,1.54876,414400006.0
2006-01-24 15:15:00,1.54867,1.54881,1.54852,1.54866,461000006.0
2006-01-24 15:16:00,1.54869,1.5488,1.54855,1.54857,227600003.0
2006-01-24 15:17:00,1.54874,1.54874,1.54854,1.54862,252100001.0
2006-01-24 15:18:00,1.54857,1.54868,1.5482,1.5484,259800001.0
2006-01-24 15:19:00,1.54851,1.54852,1.5483,1.54839,247800002.0
2006-01-24 15:20:00,1.54833,1.54845,1.54819,1.54835,336699996.0
2006-01-24 15:21:00,1.54827,1.54843,1.54816,1.54832,284199998.0
2006-01-24 15:22:00,1.54838,1.54838,1.54811,1.54815,220600004.0
2006-01-24 15:23:00,1.54823,1.54845,1.54813,1.5483,174500001.0
2006-01-24 15:24:00,1.54842,1.54844,1.54824,1.54826,339800006.0
2006-01-24 15:25:00,1.54848,1.54848,1.54825,1.54827,368599997.0
2006-01-24 15:26:00,1.54834,1.5485,1.54832,1.54832,338400001.0
2006-01-24 15:27:00,1.54835,1.54851,1.54835,1.54837,188599998.0
2006-01-24 15:28:00,1.54832,1.54848,1.54831,1.54848,241600000.0
2006-01-24 15:29:00,1.54852,1.54852,1.54823,1.54823,306700001.0
2006-01-24 15:30:00,1.54833,1.5484,1.54809,1.54829,194300003.0
2006-01-24 15:31:00,1.54837,1.5485,1.54832,1.54847,310300001.0
2006-01-24 15:32:00,1.5484,1.54848,1.54827,1.54848,230800002.0
2006-01-24 15:33:00,1.54853,1.54853,1.54829,1.54845,380300000.0
2006-01-24 15:34:00,1.54849,1.54849,1.54814,1.54814,172899996.0
2006-01-24 15:35:00,1.54835,1.54843,1.54822,1.54838,198599999.0
2006-01-24 15:36:00,1.54829,1.54829,1.54793,1.54793,191900000.0
2006-01-24 15:37:00,1.54791,1.54809,1.54785,1.54797,205400002.0
2006-01-24 15:38:00,1.5479,1.54809,1.54789,1.54804,315099998.0
2006-01-24 15:39:00,1.54806,1.54813,1.54784,1.54805,207000001.0
2006-01-24 15:40:00,1.54802,1.54807,1.54786,1.5479,268500001.0
2006-01-24 15:41:00,1.54797,1.54803,1.54779,1.54779,152199998.0
2006-01-24 15:42:00,1.54764,1.54793,1.54764,1.54776,343900001.0
2006-01-24 15:43:00,1.54791,1.54796,1.5477,1.5479,481000002.0
2006-01-24 15:44:00,1.54778,1.54793,1.54777,1.54793,271900000.0
2006-01-24 15:45:00,1.54788,1.54793,1.54769,1.54769,195799999.0
2006-01-24 15:46:00,1.54783,1.54795,1.54766,1.54778,250900000.0
2006-01-24 15:47:00,1.54798,1.54803,1.54788,1.54789,259000000.0
2006-01-24 15:48:00,1.54789,1.54805,1.54782,1.5479,259000002.0
2006-01-24 15:49:00,1.54795,1.54805,1.5478,1.54797,236700000.0
2006-01-24 15:50:00,1.548,1.548,1.5478,1.54788,356900000.0
2006-01-24 15:51:00,1.54786,1.548,1.5478,1.54793,205000000.0
2006-01-24 15:52:00,1.54798,1.54804,1.54782,1.54788,245699998.0
2006-01-24 15:53:00,1.5479,1.548,1.54764,1.54777,158700001.0
2006-01-24 15:54:00,1.54787,1.54811,1.54769,1.54801,218800000.0
2006-01-24 15:55:00,1.54802,1.54808,1.54789,1.54801,97400000.0
2006-01-24 15:56:00,1.54803,1.54812,1.5479,1.54805,413000001.0
2006-01-24 15:57:00,1.54805,1.54811,1.54792,1.54798,213600003.0
2006-01-24 15:58:00,1.548,1.548,1.5478,1.5478,114100002.0
2006-01-24 15:59:00,1.54781,1.54788,1.54773,1.54782,98200000.0
2006-01-24 16:00:00,1.54778,1.54793,1.54773,1.54783,274099997.0
2006-01-24 16:01:00,1.54758,1.54804,1.54758,1.54793,338799998.0
2006-01-24 16:02:00,1.54798,1.54804,1.54781,1.54788,140800000.0
2006-01-24 16:03:00,1.548,1.54801,1.54774,1.54796,340700000.0
2006-01-24 16:04:00,1.54787,1.5479,1.54772,1.5479,215000003.0
2006-01-24 16:05:00,1.54792,1.54803,1.5478,1.548,292300003.0
2006-01-24 16:06:00,1.54795,1.54805,1.54779,1.54798,428900002.0
2006-01-24 16:07:00,1.54786,1.54802,1.5478,1.54792,277700001.0
2006-01-24 16:08:00,1.54778,1.54799,1.54776,1.54785,239700000.0
2006-01-24 16:09:00,1.54791,1.54791,1.54777,1.54777,90199999.0
2006-01-24 16:10:00,1.54784,1.54792,1.54771,1.54787,221700000.0
2006-01-24 16:11:00,1.54784,1.5479,1.54769,1.54785,275799999.0
2006-01-24 16:12:00,1.54774,1.5479,1.54768,1.54777,265299995.0
2006-01-24 16:13:00,1.5476,1.54792,1.5476,1.54788,401900001.0
2006-01-24 16:14:00,1.54788,1.54797,1.54756,1.54788,441400002.0
2006-01-24 16:15:00,1.54756,1.548,1.54756,1.54789,305200002.0
2006-01-24 16:16:00,1.54792,1.54804,1.54779,1.54782,360400001.0
2006-01-24 16:17:00,1.54782,1.54801,1.5478,1.54801,161300002.0
2006-01-24 16:18:00,1.54794,1.54803,1.54781,1.54797,216100002.0
2006-01-24 16:19:00,1.54781,1.54797,1.54781,1.54797,203900000.0
2006-01-24 16:20:00,1.54785,1.54799,1.54781,1.54792,396699998.0
2006-01-24 16:21:00,1.54787,1.54795,1.54779,1.54788,91299997.0
2006-01-24 16:22:00,1.54786,1.54801,1.54771,1.54792,413299999.0
2006-01-24 16:23:00,1.54795,1.54795,1.54777,1.54777,115000000.0
2006-01-24 16:24:00,1.5477,1.54799,1.5477,1.54793,500400001.0
2006-01-24 16:25:00,1.54794,1.54803,1.54788,1.54796,115300000.0
2006-01-24 16:26:00,1.54784,1.54797,1.54766,1.54797,168800002.0
2006-01-24 16:27:00,1.54795,1.54807,1.54782,1.54789,277299998.0
2006-01-24 16:28:00,1.5478,1.54801,1.5478,1.54797,269799995.0
2006-01-24 16:29:00,1.54803,1.54805,1.54784,1.54799,149599999.0
2006-01-24 16:30:00,1.54773,1.54804,1.54773,1.54803,113600000.0
2006-01-24 16:31:00,1.54789,1.54805,1.54775,1.54802,246299999.0
2006-01-24 16:32:00,1.54784,1.54798,1.54775,1.5479,312499996.0
2006-01-24 16:33:00,1.54791,1.54806,1.54784,1.54798,393000000.0
2006-01-24 16:34:00,1.54786,1.54803,1.54779,1.54784,179299999.0
2006-01-24 16:35:00,1.54807,1.54825,1.54803,1.54825,169800001.0
2006-01-24 16:36:00,1.54799,1.54813,1.54796,1.54811,253499995.0
2006-01-24 16:37:00,1.5481,1.54818,1.54798,1.54808,184600000.0
2006-01-24 16:38:00,1.54798,1.54812,1.54783,1.54812,431799996.0
2006-01-24 16:39:00,1.54808,1.54814,1.54796,1.54796,418200004.0
2006-01-24 16:40:00,1.54809,1.5482,1.54799,1.5481,356399999.0
2006-01-24 16:41:00,1.54802,1.54818,1.54789,1.54803,293299998.0
2006-01-24 16:42:00,1.54797,1.54815,1.54785,1.548,417399999.0
2006-01-24 16:43:00,1.54783,1.54804,1.54769,1.54787,334400004.0
2006-01-24 16:44:00,1.54795,1.54815,1.54792,1.54807,346000004.0
2006-01-24 16:45:00,1.54787,1.54803,1.54781,1.54791,372900004.0
2006-01-24 16:46:00,1.54793,1.54802,1.54776,1.54789,185800002.0
2006-01-24 16:47:00,1.54788,1.54803,1.54776,1.54794,258900001.0
2006-01-24 16:48:00,1.54798,1.54808,1.54784,1.54801,296800000.0
2006-01-24 16:49:00,1.548,1.54812,1.54791,1.54791,238599996.0
2006-01-24 16:50:00,1.54792,1.5482,1.54792,1.54812,204600001.0
2006-01-24 16:51:00,1.54812,1.54814,1.5478,1.5478,230299999.0
2006-01-24 16:52:00,1.54812,1.5482,1.54804,1.54812,216499999.0
2006-01-24 16:53:00,1.54814,1.54821,1.54804,1.54808,278300008.0
2006-01-24 16:54:00,1.54813,1.54824,1.54795,1.54806,322899998.0
2006-01-24 16:55:00,1.54824,1.54824,1.54799,1.54811,642200003.0
2006-01-24 16:56:00,1.5481,1.54815,1.548,1.54808,284700001.0
2006-01-24 16:57:00,1.54811,1.54818,1.54794,1.54817,302399999.0
2006-01-24 16:58:00,1.54798,1.54816,1.54782,1.5479,317700000.0
2006-01-24 16:59:00,1.54799,1.54812,1.54781,1.54804,89800000.0
2006-01-24 17:00:00,1.54811,1.54823,1.54791,1.54814,446000007.0
2006-01-24 17:01:00,1.54818,1.54825,1.54801,1.54825,450000003.0
2006-01-24 17:02:00,1.54812,1.54821,1.54801,1.54805,241700002.0
2006-01-24 17:03:00,1.54823,1.54823,1.54791,1.54791,320400005.0
2006-01-24 17:04:00,1.54801,1.54822,1.54782,1.54802,250399998.0
2006-01-24 17:05:00,1.54801,1.54824,1.54796,1.54819,363300000.0
2006-01-24 17:06:00,1.54815,1.54823,1.548,1.54815,285800001.0
2006-01-24 17:07:00,1.54822,1.54822,1.54801,1.54806,467899997.0
2006-01-24 17:08:00,1.54811,1.54828,1.54804,1.54825,410500000.0
2006-01-24 17:09:00,1.54812,1.54818,1.548,1.54808,159000001.0
2006-01-24 17:10:00,1.54808,1.54815,1.54792,1.54792,335900003.0
2006-01-24 17:11:00,1.54807,1.5482,1.54801,1.54816,285400000.0
2006-01-24 17:12:00,1.548,1.54815,1.54795,1.54815,462899993.0
2006-01-24 17:13:00,1.54807,1.54815,1.54791,1.54808,299300004.0
2006-01-24 17:14:00,1.54811,1.54818,1.54802,1.54818,200700000.0
2006-01-24 17:15:00,1.5481,1.54816,1.54791,1.54809,281800003.0
2006-01-24 17:16:00,1.54803,1.54825,1.54802,1.54822,402799996.0
2006-01-24 17:17:00,1.54818,1.54825,1.54804,1.54818,160399997.0
2006-01-24 17:18:00,1.54808,1.5482,1.54801,1.54815,162999998.0
2006-01-24 17:19:00,1.54825,1.54825,1.54809,1.54809,207800001.0
2006-01-24 17:20:00,1.54825,1.54825,1.54809,1.5481,206299999.0
2006-01-24 17:21:00,1.54817,1.54833,1.54816,1.54818,313700009.0
2006-01-24 17:22:00,1.54812,1.54829,1.54807,1.54829,176000001.0
2006-01-24 17:23:00,1.54828,1.54835,1.54816,1.54816,201899998.0
2006-01-24 17:24:00,1.54832,1.54832,1.54798,1.54798,361300003.0
2006-01-24 17:25:00,1.5482,1.54825,1.5481,1.54818,115800000.0
2006-01-24 17:26:00,1.5482,1.54825,1.5482,1.54825,28000000.0
2006-01-24 17:27:00,1.54813,1.54829,1.54813,1.54817,314900001.0
2006-01-24 17:28:00,1.54804,1.54812,1.5479,1.54795,98300003.0
2006-01-24 17:29:00,1.54808,1.54808,1.54789,1.54807,238199998.0
2006-01-24 17:30:00,1.54774,1.54794,1.54772,1.54788,191700001.0
2006-01-24 17:31:00,1.54788,1.54788,1.54765,1.54765,428900000.0
2006-01-24 17:32:00,1.54764,1.5478,1.5475,1.54775,272500000.0
2006-01-24 17:33:00,1.54771,1.54771,1.54746,1.54746,215699996.0
2006-01-24 17:34:00,1.54748,1.54768,1.54745,1.5475,428300007.0
2006-01-24 17:35:00,1.54775,1.54795,1.54775,1.54783,305399995.0
2006-01-24 17:36:00,1.54778,1.54788,1.54758,1.54777,329400000.0
2006-01-24 17:37:00,1.54772,1.54786,1.54761,1.54771,299800004.0
2006-01-24 17:38:00,1.54767,1.54786,1.54765,1.5478,282700001.0
2006-01-24 17:39:00,1.54758,1.54775,1.54752,1.54752,168000000.0
2006-01-24 17:40:00,1.5475,1.54767,1.54731,1.54759,268399997.0
2006-01-24 17:41:00,1.54761,1.54772,1.5475,1.5476,314700004.0
2006-01-24 17:42:00,1.54768,1.54769,1.54751,1.54751,141500002.0
2006-01-24 17:43:00,1.5475,1.54764,1.5473,1.5475,264999998.0
2006-01-24 17:44:00,1.54746,1.54787,1.54746,1.54777,397800009.0
2006-01-24 17:45:00,1.54769,1.54787,1.5476,1.54763,242000002.0
2006-01-24 17:46:00,1.54756,1.54771,1.54756,1.54763,253000001.0
2006-01-24 17:47:00,1.54758,1.54768,1.54747,1.54768,172400000.0
2006-01-24 17:48:00,1.54753,1.54767,1.54744,1.5476,304600002.0
2006-01-24 17:49:00,1.54748,1.54769,1.54744,1.54759,567100003.0
2006-01-24 17:50:00,1.54758,1.54763,1.54739,1.54755,146100002.0
2006-01-24 17:51:00,1.5476,1.54765,1.54748,1.54758,240600000.0
2006-01-24 17:52:00,1.54752,1.54763,1.54736,1.54763,196800000.0
2006-01-24 17:53:00,1.54743,1.54765,1.54742,1.54757,260100003.0
2006-01-24 17:54:00,1.54749,1.54765,1.54743,1.54758,291400004.0
2006-01-24 17:55:00,1.54751,1.54769,1.54751,1.54752,404599999.0
2006-01-24 17:56:00,1.54763,1.54769,1.5475,1.5475,180399998.0
2006-01-24 17:57:00,1.54753,1.54773,1.54749,1.54773,151700002.0
2006-01-24 17:58:00,1.54762,1.54775,1.54746,1.54759,169199998.0
2006-01-24 17:59:00,1.54743,1.54767,1.54743,1.54767,101400000.0
2006-01-24 18:00:00,1.54759,1.5477,1.54746,1.54755,159600001.0
2006-01-24 18:01:00,1.5473,1.5473,1.5467,1.5467,1704400001.0
2006-01-24 18:02:00,1.5469,1.5469,1.5467,1.5467,1704400001.0
2006-01-24 18:03:00,1.5469,1.5469,1.5469,1.5469,1704400001.0
2006-01-24 18:04:00,1.5467,1.5467,1.5467,1.5467,1704400001.0
2006-01-24 18:05:00,1.5469,1.5469,1.5467,1.5469,1704400001.0
2006-01-24 18:06:00,1.5467,1.5471,1.5467,1.5469,1704400001.0
2006-01-24 18:07:00,1.5471,1.5471,1.5469,1.5469,1704400001.0
2006-01-24 18:08:00,1.5471,1.5475,1.5471,1.5473,1704400001.0
2006-01-24 18:09:00,1.54775,1.54793,1.54763,1.54769,1704400001.0
2006-01-24 18:10:00,1.5472,1.5473,1.5472,1.5473,1695300006.0
2006-01-24 18:11:00,1.54779,1.54786,1.54761,1.54769,1695300006.0
2006-01-24 18:12:00,1.54774,1.54782,1.5476,1.5477,2039300003.0
2006-01-24 18:13:00,1.5478,1.54789,1.5476,1.5476,1287199999.0
2006-01-24 18:15:00,1.5476,1.54775,1.54745,1.5477,842700001.0
2006-01-24 18:16:00,1.5467,1.5469,1.5467,1.5469,1822000010.0
2006-01-24 18:17:00,1.54773,1.54773,1.54741,1.5475,1822000010.0
2006-01-24 18:18:00,1.5473,1.54766,1.5473,1.54758,807300007.0
2006-01-24 18:19:00,1.54756,1.54764,1.54729,1.54758,1978799996.0
2006-01-24 18:21:00,1.54765,1.54765,1.54744,1.54744,912600003.0
2006-01-24 18:22:00,1.54758,1.5476,1.54745,1.54749,766200000.0
2006-01-24 18:23:00,1.5471,1.5471,1.5469,1.5471,1132700003.0
2006-01-24 18:24:00,1.5469,1.5471,1.5469,1.5471,1132700003.0
2006-01-24 18:25:00,1.5472,1.5472,1.5471,1.5471,1132700003.0
2006-01-24 18:27:00,1.54748,1.54754,1.5472,1.54736,1132700003.0
2006-01-24 18:28:00,1.54757,1.54765,1.54742,1.5476,2093300013.0
2006-01-24 18:29:00,1.54745,1.54758,1.54731,1.54742,1841000002.0
2006-01-24 18:30:00,1.54722,1.54738,1.54721,1.54737,760399998.0
2006-01-24 18:31:00,1.54742,1.54752,1.54727,1.54745,1378299996.0
2006-01-24 18:32:00,1.54752,1.54769,1.54736,1.54756,1152500000.0
2006-01-24 18:33:00,1.54756,1.54764,1.54742,1.54758,1975499993.0
2006-01-24 18:34:00,1.5471,1.5471,1.5469,1.5471,2102599989.0
2006-01-24 18:35:00,1.54766,1.54774,1.54752,1.54773,2102599989.0
2006-01-24 18:36:00,1.54778,1.54789,1.54766,1.5477,1208900003.0
2006-01-24 18:37:00,1.54784,1.54784,1.54759,1.54764,1928100008.0
2006-01-24 18:38:00,1.54766,1.54785,1.54758,1.54774,1634699992.0
2006-01-24 18:39:00,1.5477,1.54792,1.54766,1.54775,2077400004.0
2006-01-24 18:40:00,1.5471,1.5471,1.5469,1.5469,1196200001.0
2006-01-24 18:41:00,1.5473,1.54759,1.5473,1.54758,1196200001.0
2006-01-24 18:42:00,1.54752,1.54762,1.54733,1.5475,1220399999.0
2006-01-24 18:43:00,1.54759,1.54779,1.54755,1.54765,414599996.0
2006-01-24 18:44:00,1.54758,1.54776,1.54739,1.54743,714499999.0
2006-01-24 18:45:00,1.5474,1.5476,1.54732,1.54758,598900001.0
2006-01-24 18:46:00,1.54762,1.54766,1.54739,1.54739,350700002.0
2006-01-24 18:47:00,1.54761,1.54766,1.54749,1.54758,221200000.0
2006-01-24 18:48:00,1.54758,1.54768,1.54749,1.54751,1311200006.0
2006-01-24 18:49:00,1.54767,1.54774,1.54756,1.54774,246200003.0
2006-01-24 18:50:00,1.54756,1.54767,1.54746,1.54759,724300002.0
2006-01-24 18:51:00,1.54753,1.54774,1.54751,1.54764,1590100002.0
2006-01-24 18:52:00,1.5477,1.54774,1.5475,1.54763,1280600000.0
2006-01-24 18:53:00,1.54757,1.54779,1.54753,1.54767,1126499998.0
2006-01-24 18:54:00,1.54749,1.54767,1.5474,1.5476,778500011.0
2006-01-24 18:55:00,1.54768,1.54781,1.54758,1.54768,1541400007.0
2006-01-24 18:56:00,1.54772,1.54786,1.54762,1.54777,885900007.0
2006-01-24 18:57:00,1.54773,1.54773,1.54753,1.54762,886700002.0
2006-01-24 18:58:00,1.54765,1.54775,1.5475,1.54763,1187400006.0
2006-01-24 18:59:00,1.5475,1.5477,1.54743,1.54752,1576900008.0
2006-01-24 19:00:00,1.54729,1.54745,1.54708,1.54714,517200010.0
2006-01-24 19:01:00,1.54717,1.54718,1.54673,1.54679,347400003.0
2006-01-24 19:02:00,1.54679,1.54683,1.54652,1.54656,809300005.0
2006-01-24 19:03:00,1.5465,1.54667,1.54647,1.54667,574300000.0
2006-01-24 19:04:00,1.54655,1.54667,1.54645,1.54653,191699999.0
2006-01-24 19:05:00,1.54654,1.54673,1.54651,1.54668,761400002.0
2006-01-24 19:06:00,1.54672,1.54688,1.54653,1.54665,2073399999.0
2006-01-24 19:07:00,1.54685,1.54687,1.54662,1.54662,1007199999.0
2006-01-24 19:08:00,1.54685,1.54726,1.54681,1.54695,1711400007.0
2006-01-24 19:09:00,1.54704,1.5473,1.54696,1.5471,1377899997.0
2006-01-24 19:10:00,1.54698,1.54718,1.54694,1.54718,948199993.0
2006-01-24 19:11:00,1.54715,1.54715,1.54696,1.54696,1211999997.0
2006-01-24 19:12:00,1.54694,1.54718,1.54694,1.54718,981699999.0
2006-01-24 19:13:00,1.54715,1.54715,1.54683,1.54694,468299998.0
2006-01-24 19:14:00,1.54687,1.54687,1.54673,1.54678,390299998.0
2006-01-24 19:15:00,1.54676,1.54683,1.54669,1.54683,1162900000.0
2006-01-24 19:16:00,1.54684,1.54684,1.54664,1.54676,648300005.0
2006-01-24 19:17:00,1.54681,1.5469,1.54668,1.54684,804900006.0
2006-01-24 19:18:00,1.54681,1.5469,1.54668,1.54679,721000002.0
2006-01-24 19:19:00,1.54675,1.54685,1.54656,1.54673,816399999.0
2006-01-24 19:20:00,1.54686,1.54695,1.54658,1.54672,1141800000.0
2006-01-24 19:21:00,1.5467,1.54698,1.5467,1.5469,982000001.0
2006-01-24 19:22:00,1.54685,1.54702,1.54683,1.54692,123899998.0
2006-01-24 19:23:00,1.54678,1.54688,1.54668,1.54683,521099995.0
2006-01-24 19:24:00,1.54677,1.54698,1.54674,1.54693,618700003.0
2006-01-24 19:25:00,1.54681,1.54702,1.54678,1.54689,1003000006.0
2006-01-24 19:26:00,1.5469,1.54695,1.54672,1.54688,1161000009.0
2006-01-24 19:27:00,1.54691,1.54704,1.54678,1.54678,1073699988.0
2006-01-24 19:28:00,1.54677,1.54695,1.54677,1.54688,529800003.0
2006-01-24 19:29:00,1.54683,1.54711,1.54677,1.54692,560900002.0
2006-01-24 19:31:00,1.54697,1.5471,1.54675,1.54685,1333600003.0
2006-01-24 19:32:00,1.54687,1.54704,1.5468,1.54691,776400005.0
2006-01-24 19:33:00,1.5468,1.54699,1.54676,1.54687,1063300006.0
2006-01-24 19:34:00,1.54693,1.54703,1.54678,1.5469,1661600005.0
2006-01-24 19:35:00,1.54701,1.54712,1.54675,1.54704,815500002.0
2006-01-24 19:36:00,1.54713,1.54713,1.54673,1.5468,641699999.0
2006-01-24 19:37:00,1.54701,1.54708,1.54687,1.54697,316200004.0
2006-01-24 19:38:00,1.54701,1.54706,1.54684,1.54688,680699992.0
2006-01-24 19:39:00,1.54687,1.54697,1.54673,1.54691,1074999991.0
2006-01-24 19:40:00,1.54684,1.54706,1.54682,1.54693,458100000.0
2006-01-24 19:41:00,1.54683,1.54698,1.54683,1.54698,529899993.0
2006-01-24 19:42:00,1.547,1.54707,1.54682,1.54702,550900000.0
2006-01-24 19:43:00,1.54704,1.54712,1.54692,1.547,513100009.0
2006-01-24 19:44:00,1.54702,1.54702,1.54678,1.54686,876800001.0
2006-01-24 19:45:00,1.547,1.54705,1.54684,1.54697,305000004.0
2006-01-24 19:46:00,1.54701,1.5471,1.54685,1.54698,708500002.0
2006-01-24 19:47:00,1.54681,1.54704,1.54681,1.54701,225600000.0
2006-01-24 19:48:00,1.54696,1.54705,1.54695,1.54705,450800000.0
2006-01-24 19:49:00,1.54702,1.54717,1.54689,1.54713,1339899997.0
2006-01-24 19:50:00,1.54703,1.54728,1.54703,1.54726,357999999.0
2006-01-24 19:51:00,1.54714,1.54731,1.54713,1.54725,548000004.0
2006-01-24 19:52:00,1.54723,1.54731,1.54716,1.54727,333999997.0
2006-01-24 19:53:00,1.54731,1.54739,1.54716,1.54716,561399997.0
2006-01-24 19:54:00,1.54718,1.54729,1.54714,1.54722,294200003.0
2006-01-24 19:55:00,1.54723,1.54727,1.54705,1.54705,422000003.0
2006-01-24 19:56:00,1.5472,1.54725,1.54701,1.54708,1225100000.0
2006-01-24 19:57:00,1.54708,1.54718,1.54698,1.54713,1220000006.0
2006-01-24 19:58:00,1.54712,1.54721,1.54696,1.547,1388000005.0
2006-01-24 19:59:00,1.54713,1.54728,1.547,1.54709,1096000006.0
2006-01-24 20:00:00,1.54717,1.54724,1.54703,1.54715,676300002.0
2006-01-24 20:01:00,1.54706,1.54719,1.54696,1.54713,703400003.0
2006-01-24 20:02:00,1.54717,1.54723,1.54703,1.54714,286300003.0
2006-01-24 20:03:00,1.5471,1.54725,1.5471,1.54725,289400000.0
2006-01-24 20:04:00,1.54722,1.54725,1.5471,1.54718,210000003.0
2006-01-24 20:05:00,1.54719,1.5472,1.54701,1.5471,465600001.0
2006-01-24 20:06:00,1.54724,1.54724,1.54714,1.54718,387699998.0
2006-01-24 20:07:00,1.54725,1.54736,1.54723,1.54736,136600004.0
2006-01-24 20:08:00,1.54747,1.54761,1.54742,1.54742,1400099996.0
2006-01-24 20:09:00,1.54748,1.54748,1.54732,1.54733,399700001.0
2006-01-24 20:10:00,1.54729,1.5474,1.54726,1.54738,301899999.0
2006-01-24 20:11:00,1.54723,1.54739,1.5472,1.54739,830499994.0
2006-01-24 20:12:00,1.54728,1.5475,1.54728,1.54742,282100004.0
2006-01-24 20:13:00,1.54738,1.5475,1.54728,1.54732,1854500013.0
2006-01-24 20:14:00,1.54728,1.54745,1.54722,1.5474,494599998.0
2006-01-24 20:15:00,1.5473,1.54747,1.5473,1.54745,1208600015.0
2006-01-24 20:16:00,1.54735,1.54742,1.54716,1.54737,2055100017.0
2006-01-24 20:17:00,1.54743,1.54745,1.54723,1.5474,449099998.0
2006-01-24 20:18:00,1.54745,1.54745,1.5473,1.5473,527800007.0
2006-01-24 20:20:00,1.5486,1.5486,1.5484,1.5484,692200007.0
2006-01-24 20:21:00,1.54737,1.54745,1.54724,1.54745,692200007.0
2006-01-24 20:22:00,1.54731,1.54747,1.54731,1.54745,557800001.0
2006-01-24 20:23:00,1.54735,1.54748,1.54718,1.5474,1184700003.0
2006-01-24 20:24:00,1.54738,1.54745,1.54723,1.5474,613200008.0
2006-01-24 20:25:00,1.5474,1.54752,1.54723,1.54737,960300002.0
2006-01-24 20:26:00,1.54745,1.54745,1.54736,1.54736,280400003.0
2006-01-24 20:27:00,1.54738,1.54745,1.54728,1.54745,672200003.0
2006-01-24 20:28:00,1.5493,1.5493,1.5491,1.5491,1774300009.0
2006-01-24 20:29:00,1.54745,1.54751,1.54718,1.54734,1774300009.0
2006-01-24 20:30:00,1.549,1.5493,1.549,1.549,1977500008.0
2006-01-24 20:31:00,1.54733,1.54755,1.5473,1.54745,1977500008.0
2006-01-24 20:32:00,1.5488,1.549,1.5488,1.5488,656800007.0
2006-01-24 20:33:00,1.54748,1.54751,1.54726,1.54726,656800007.0
2006-01-24 20:34:00,1.54743,1.5475,1.54727,1.5473,447599999.0
2006-01-24 20:35:00,1.54745,1.5475,1.54728,1.5475,432699997.0
2006-01-24 20:36:00,1.54729,1.54755,1.5472,1.54755,524900000.0
2006-01-24 20:37:00,1.54743,1.54752,1.54721,1.54735,1112300002.0
2006-01-24 20:38:00,1.54735,1.54737,1.54712,1.54712,1954500006.0
2006-01-24 20:39:00,1.54724,1.54734,1.54708,1.54711,1219800006.0
2006-01-24 20:40:00,1.54729,1.54745,1.54721,1.54735,1177800002.0
2006-01-24 20:41:00,1.5473,1.54754,1.54719,1.54749,452499994.0
2006-01-24 20:42:00,1.54732,1.5475,1.54722,1.5474,353600005.0
2006-01-24 20:43:00,1.5474,1.54758,1.5473,1.54745,775700008.0
2006-01-24 20:44:00,1.54726,1.5475,1.54726,1.54743,1211800008.0
2006-01-24 20:45:00,1.54745,1.5475,1.54731,1.54745,994599997.0
2006-01-24 20:46:00,1.54761,1.54761,1.54734,1.54751,381900003.0
2006-01-24 20:47:00,1.5475,1.5475,1.54723,1.54737,728700000.0
2006-01-24 20:48:00,1.54732,1.54758,1.54732,1.5475,1444900010.0
2006-01-24 20:49:00,1.54729,1.54757,1.54729,1.54749,729599993.0
2006-01-24 20:50:00,1.54745,1.54745,1.54725,1.54738,1776000007.0
2006-01-24 20:51:00,1.54736,1.54745,1.54728,1.5474,423499998.0
2006-01-24 20:52:00,1.54744,1.54744,1.54717,1.54726,1357999991.0
2006-01-24 20:53:00,1.54722,1.54742,1.54722,1.54738,1723000006.0
2006-01-24 20:54:00,1.54726,1.54745,1.54726,1.5474,775100007.0
2006-01-24 20:55:00,1.5473,1.5474,1.5473,1.5474,471000000.0
2006-01-24 20:56:00,1.54728,1.54745,1.54713,1.5474,2132100010.0
2006-01-24 20:57:00,1.5482,1.5482,1.548,1.548,1481600004.0
2006-01-24 20:58:00,1.5482,1.5482,1.548,1.548,1481600004.0
2006-01-24 20:59:00,1.5482,1.5484,1.5482,1.5482,1481600004.0
2006-01-24 21:00:00,1.5484,1.5484,1.5482,1.5482,1481600004.0
2006-01-24 21:02:00,1.54807,1.54814,1.54783,1.54796,1481600004.0
2006-01-24 21:03:00,1.54814,1.54832,1.54806,1.54816,1290300010.0
2006-01-24 21:04:00,1.54827,1.5484,1.54819,1.54822,354700003.0
2006-01-24 21:05:00,1.54824,1.54838,1.54807,1.54831,753400004.0
2006-01-24 21:06:00,1.54808,1.54838,1.54804,1.54815,564800002.0
2006-01-24 21:07:00,1.54824,1.54838,1.54824,1.54832,475700000.0
2006-01-24 21:08:00,1.54831,1.54838,1.54819,1.5483,401199999.0
2006-01-24 21:09:00,1.5482,1.54831,1.54813,1.54826,502699998.0
2006-01-24 21:10:00,1.54826,1.54833,1.54818,1.54833,980099998.0
2006-01-24 21:11:00,1.54832,1.54844,1.54829,1.54837,708300003.0
2006-01-24 21:12:00,1.54835,1.54838,1.54818,1.54828,371400001.0
2006-01-24 21:13:00,1.5483,1.54835,1.5482,1.5483,914200000.0
2006-01-24 21:14:00,1.54831,1.54833,1.54813,1.54823,601500004.0
2006-01-24 21:15:00,1.54818,1.54831,1.548,1.54815,739099996.0
2006-01-24 21:16:00,1.54813,1.54829,1.54795,1.54812,702400004.0
2006-01-24 21:17:00,1.54811,1.54827,1.54805,1.54827,1292300011.0
2006-01-24 21:18:00,1.54835,1.54835,1.54805,1.54805,636900001.0
2006-01-24 21:19:00,1.54822,1.54839,1.54815,1.54835,637500007.0
2006-01-24 21:20:00,1.5479,1.5479,1.5478,1.5479,1551300007.0
2006-01-24 21:21:00,1.548,1.548,1.5479,1.5479,1551300007.0
2006-01-24 21:22:00,1.54827,1.54855,1.5481,1.54832,1551300007.0
2006-01-24 21:23:00,1.54834,1.54847,1.54809,1.54826,1253200008.0
2006-01-24 21:24:00,1.54851,1.54869,1.54838,1.54843,529000003.0
2006-01-24 21:25:00,1.54862,1.54955,1.54859,1.54901,1442300009.0
2006-01-24 21:26:00,1.54911,1.54935,1.54889,1.54896,606000008.0
2006-01-24 21:27:00,1.54897,1.54913,1.54891,1.54907,585099998.0
2006-01-24 21:28:00,1.54912,1.54921,1.54895,1.54895,723500001.0
2006-01-24 21:29:00,1.54908,1.54927,1.54895,1.54902,502599996.0
2006-01-24 21:30:00,1.54908,1.5491,1.54889,1.5489,315400000.0
2006-01-24 21:31:00,1.549,1.549,1.54858,1.5487,361500002.0
2006-01-24 21:33:00,1.54887,1.54897,1.54861,1.54879,288600002.0
2006-01-24 21:34:00,1.5488,1.54888,1.54868,1.54876,1389500013.0
2006-01-24 21:35:00,1.54887,1.54887,1.54863,1.54863,795600006.0
2006-01-24 21:36:00,1.54866,1.54875,1.54859,1.5487,266800001.0
2006-01-24 21:37:00,1.54864,1.54864,1.54835,1.54835,421399999.0
2006-01-24 21:38:00,1.54847,1.54855,1.54831,1.5484,399299995.0
2006-01-24 21:39:00,1.5485,1.5485,1.5484,1.5484,68700001.0
2006-01-24 21:40:00,1.54849,1.54856,1.54838,1.54841,365499999.0
2006-01-24 21:41:00,1.54852,1.54863,1.54827,1.54851,701399998.0
2006-01-24 21:42:00,1.54867,1.5487,1.54849,1.54849,519500000.0
2006-01-24 21:43:00,1.54857,1.54857,1.54839,1.54841,1224500004.0
2006-01-24 21:44:00,1.5484,1.54847,1.54827,1.5484,1545200010.0
2006-01-24 21:45:00,1.54841,1.5486,1.54831,1.54838,628699995.0
2006-01-24 21:46:00,1.54839,1.54851,1.54816,1.54834,1295999991.0
2006-01-24 21:47:00,1.54838,1.54849,1.5482,1.54828,1167599998.0
2006-01-24 21:48:00,1.54829,1.54829,1.54793,1.54805,330799998.0
2006-01-24 21:49:00,1.54805,1.54808,1.54784,1.54786,1242900001.0
2006-01-24 21:50:00,1.54795,1.54808,1.54787,1.548,373800001.0
2006-01-24 21:51:00,1.54801,1.54815,1.54792,1.548,584700001.0
2006-01-24 21:52:00,1.54812,1.54812,1.54782,1.54782,1509399996.0
2006-01-24 21:53:00,1.54803,1.54807,1.54793,1.54796,443900005.0
2006-01-24 21:54:00,1.54802,1.54812,1.54797,1.54797,287400004.0
2006-01-24 21:55:00,1.5479,1.54805,1.54782,1.548,557500004.0
2006-01-24 21:56:00,1.54807,1.54825,1.54796,1.54796,534700003.0
2006-01-24 21:57:00,1.54801,1.54812,1.54793,1.54804,532199997.0
2006-01-24 21:58:00,1.54815,1.54818,1.54802,1.54816,830699996.0
2006-01-24 21:59:00,1.54801,1.5483,1.54801,1.54806,1008400005.0
2006-01-24 22:00:00,1.54813,1.54835,1.54807,1.54819,634100000.0
2006-01-24 22:01:00,1.54825,1.54827,1.5482,1.5482,250400005.0
2006-01-24 22:02:00,1.54822,1.54822,1.54792,1.54792,1389399998.0
2006-01-24 22:03:00,1.54813,1.54813,1.54787,1.548,522300001.0
2006-01-24 22:04:00,1.54797,1.54805,1.54786,1.54799,803199995.0
2006-01-24 22:05:00,1.54803,1.54807,1.54791,1.54805,437700003.0
2006-01-24 22:06:00,1.54805,1.54805,1.54787,1.54805,544200004.0
2006-01-24 22:07:00,1.54797,1.54797,1.54774,1.54774,188300000.0
2006-01-24 22:08:00,1.54792,1.54797,1.54777,1.54785,531399997.0
2006-01-24 22:09:00,1.548,1.548,1.54779,1.54788,245400002.0
2006-01-24 22:10:00,1.54803,1.54803,1.54784,1.54784,256800001.0
2006-01-24 22:11:00,1.54796,1.54803,1.54784,1.54797,131199998.0
2006-01-24 22:12:00,1.54805,1.54805,1.54788,1.54789,806200003.0
2006-01-24 22:13:00,1.54778,1.548,1.54778,1.54786,294900002.0
2006-01-24 22:14:00,1.5479,1.54805,1.54782,1.548,296699998.0
2006-01-24 22:15:00,1.54795,1.54808,1.54779,1.54785,492599996.0
2006-01-24 22:16:00,1.54795,1.54805,1.54781,1.54794,287799999.0
2006-01-24 22:17:00,1.54805,1.54807,1.548,1.54804,137199995.0
2006-01-24 22:18:00,1.5479,1.5479,1.54768,1.54768,133099998.0
2006-01-24 22:19:00,1.54783,1.54788,1.54759,1.54775,276400000.0
2006-01-24 22:20:00,1.54767,1.5478,1.54758,1.5478,302800002.0
2006-01-24 22:21:00,1.54774,1.54792,1.54771,1.54788,352099997.0
2006-01-24 22:22:00,1.54782,1.54798,1.54778,1.5479,854500001.0
2006-01-24 22:23:00,1.54795,1.54795,1.54774,1.54774,335800006.0
2006-01-24 22:24:00,1.5477,1.5479,1.54766,1.54783,262099999.0
2006-01-24 22:25:00,1.54771,1.54787,1.5475,1.5477,547800004.0
2006-01-24 22:26:00,1.54755,1.54788,1.54755,1.54759,616100003.0
2006-01-24 22:27:00,1.54761,1.54789,1.54746,1.54768,220099999.0
2006-01-24 22:28:00,1.54766,1.54802,1.54766,1.54798,616700000.0
2006-01-24 22:29:00,1.54805,1.5481,1.54785,1.54797,1045299995.0
2006-01-24 22:30:00,1.54807,1.54819,1.54792,1.54802,795399996.0
2006-01-24 22:31:00,1.54801,1.54802,1.54769,1.54784,346099998.0
2006-01-24 22:32:00,1.5479,1.54805,1.5479,1.54805,237299998.0
2006-01-24 22:33:00,1.54805,1.54815,1.54787,1.54806,186500001.0
2006-01-24 22:34:00,1.54809,1.54815,1.54798,1.5481,457599997.0
2006-01-24 22:35:00,1.54808,1.54815,1.54801,1.5481,283899996.0
2006-01-24 22:36:00,1.5481,1.54815,1.54791,1.54815,689299999.0
2006-01-24 22:37:00,1.54793,1.54814,1.54788,1.54795,549800000.0
2006-01-24 22:38:00,1.54783,1.54783,1.54751,1.54763,369899997.0
2006-01-24 22:39:00,1.5476,1.54785,1.54752,1.54785,787400002.0
2006-01-24 22:40:00,1.54785,1.5479,1.54756,1.54777,715300003.0
2006-01-24 22:41:00,1.54785,1.54795,1.54767,1.54779,603699999.0
2006-01-24 22:42:00,1.54785,1.54795,1.54772,1.5478,630100004.0
2006-01-24 22:43:00,1.54787,1.54798,1.54762,1.54789,1291599999.0
2006-01-24 22:44:00,1.54781,1.54793,1.54763,1.5479,321700005.0
2006-01-24 22:45:00,1.54777,1.5479,1.5476,1.5478,169799998.0
2006-01-24 22:46:00,1.54785,1.54785,1.54759,1.5476,259600002.0
2006-01-24 22:47:00,1.5478,1.54787,1.54767,1.5477,309700003.0
2006-01-24 22:48:00,1.54766,1.54784,1.54753,1.54776,286099998.0
2006-01-24 22:49:00,1.54772,1.54794,1.54766,1.54785,729399997.0
2006-01-24 22:50:00,1.54785,1.54785,1.54763,1.54763,267399998.0
2006-01-24 22:51:00,1.54779,1.54783,1.54748,1.54783,531400001.0
2006-01-24 22:52:00,1.54761,1.54781,1.54741,1.54776,409600002.0
2006-01-24 22:53:00,1.54768,1.54787,1.54768,1.54777,222599999.0
2006-01-24 22:54:00,1.54774,1.54786,1.54756,1.54772,510400001.0
2006-01-24 22:55:00,1.54778,1.54778,1.5476,1.5476,188599998.0
2006-01-24 22:56:00,1.54775,1.54783,1.54763,1.54772,83100000.0
2006-01-24 22:57:00,1.54779,1.54793,1.54767,1.54774,350400000.0
2006-01-24 22:58:00,1.5479,1.54795,1.54773,1.54774,263800001.0
2006-01-24 22:59:00,1.54762,1.54796,1.54751,1.54781,550599999.0
2006-01-24 23:00:00,1.54773,1.54773,1.54737,1.54741,176800002.0
2006-01-24 23:01:00,1.54796,1.54812,1.54787,1.54803,255199997.0
2006-01-24 23:02:00,1.54809,1.54836,1.54809,1.54836,195900002.0
2006-01-24 23:03:00,1.54824,1.54832,1.54801,1.54825,357799997.0
2006-01-24 23:04:00,1.54813,1.54832,1.5479,1.54832,265599995.0
2006-01-24 23:05:00,1.5483,1.54831,1.54799,1.54799,146599999.0
2006-01-24 23:06:00,1.54801,1.54815,1.54791,1.548,287699999.0
2006-01-24 23:07:00,1.5481,1.54813,1.5479,1.5479,196300004.0
2006-01-24 23:08:00,1.54792,1.54798,1.54779,1.54791,91100003.0
2006-01-24 23:09:00,1.54793,1.54801,1.54771,1.54788,328400000.0
2006-01-24 23:10:00,1.5478,1.54792,1.54768,1.54772,221000002.0
2006-01-24 23:11:00,1.54782,1.54798,1.54773,1.54773,184899999.0
2006-01-24 23:12:00,1.54772,1.54785,1.54772,1.5478,370500003.0
2006-01-24 23:13:00,1.54775,1.54791,1.54773,1.54774,257900000.0
2006-01-24 23:14:00,1.54778,1.5479,1.54768,1.54768,315500003.0
2006-01-24 23:15:00,1.54778,1.54778,1.54765,1.54765,68700002.0
2006-01-24 23:16:00,1.54778,1.54791,1.54768,1.54786,361800005.0
2006-01-24 23:17:00,1.54787,1.54792,1.54769,1.54778,427999997.0
2006-01-24 23:18:00,1.54782,1.5479,1.54759,1.54774,302200001.0
2006-01-24 23:19:00,1.54792,1.54792,1.54775,1.54775,83400000.0
2006-01-24 23:20:00,1.54784,1.54798,1.54784,1.54792,67299999.0
2006-01-24 23:21:00,1.54776,1.54797,1.54776,1.54797,169500000.0
2006-01-24 23:22:00,1.54779,1.54799,1.54779,1.54799,115000002.0
2006-01-24 23:23:00,1.5479,1.54795,1.54782,1.54788,38899999.0
2006-01-24 23:24:00,1.54788,1.54799,1.54786,1.54799,50300000.0
2006-01-24 23:25:00,1.54812,1.54812,1.54788,1.54788,124500000.0
2006-01-24 23:26:00,1.54808,1.54812,1.54804,1.54806,139700002.0
2006-01-24 23:27:00,1.54788,1.54808,1.54786,1.54787,355500004.0
2006-01-24 23:28:00,1.54816,1.54816,1.5479,1.54815,360100000.0
2006-01-24 23:29:00,1.54816,1.5482,1.54804,1.54812,268400002.0
2006-01-24 23:30:00,1.54814,1.54822,1.54783,1.54796,214400000.0
2006-01-24 23:31:00,1.54786,1.54804,1.54786,1.54798,404199999.0
2006-01-24 23:32:00,1.54788,1.548,1.54769,1.54773,361600004.0
2006-01-24 23:33:00,1.548,1.5481,1.5479,1.54798,228099997.0
2006-01-24 23:34:00,1.54817,1.54817,1.54796,1.54796,234700001.0
2006-01-24 23:35:00,1.54794,1.54806,1.54794,1.54806,76600001.0
2006-01-24 23:36:00,1.54811,1.54826,1.54803,1.54821,211800002.0
2006-01-24 23:37:00,1.54816,1.54816,1.54804,1.54804,26500000.0
2006-01-24 23:38:00,1.54809,1.54823,1.54801,1.54823,115099997.0
2006-01-24 23:39:00,1.54818,1.54825,1.54812,1.5482,94200000.0
2006-01-24 23:40:00,1.54816,1.54825,1.548,1.5482,145300003.0
2006-01-24 23:41:00,1.54824,1.54826,1.54798,1.54813,326700003.0
2006-01-24 23:42:00,1.54816,1.54831,1.54795,1.54808,325499998.0
2006-01-24 23:43:00,1.54809,1.54817,1.54806,1.54816,59100000.0
2006-01-24 23:44:00,1.54815,1.54825,1.54802,1.54813,513599995.0
2006-01-24 23:45:00,1.54818,1.54823,1.54801,1.54813,294699999.0
2006-01-24 23:46:00,1.548,1.54815,1.54792,1.54803,255000002.0
2006-01-24 23:47:00,1.548,1.5481,1.548,1.5481,66300000.0
2006-01-24 23:48:00,1.5481,1.5481,1.54795,1.54795,64999999.0
2006-01-24 23:49:00,1.54817,1.54817,1.54792,1.54792,181300002.0
2006-01-24 23:50:00,1.54814,1.54826,1.54805,1.54818,205200005.0
2006-01-24 23:51:00,1.5482,1.54825,1.54811,1.54811,295600003.0
2006-01-24 23:52:00,1.54822,1.54825,1.54798,1.54817,127399999.0
2006-01-24 23:53:00,1.54809,1.54823,1.54802,1.54816,342499999.0
2006-01-24 23:54:00,1.54807,1.5483,1.54799,1.5481,370499999.0
2006-01-24 23:55:00,1.5482,1.54833,1.54807,1.54831,192399998.0
2006-01-24 23:56:00,1.54831,1.54831,1.54811,1.54812,69500000.0
2006-01-24 23:57:00,1.54824,1.54833,1.54811,1.54824,204500000.0
2006-01-24 23:58:00,1.54807,1.54824,1.54807,1.54824,90300002.0
2006-01-24 23:59:00,1.54812,1.54825,1.54812,1.54825,24000000.0
2006-01-25 00:00:00,1.54825,1.54825,1.5482,1.5482,90000002.0
2006-01-25 00:01:00,1.54783,1.54804,1.54769,1.54785,441699996.0
2006-01-25 00:02:00,1.54783,1.54814,1.54775,1.54807,469500002.0
2006-01-25 00:03:00,1.54771,1.54804,1.54751,1.54787,372299999.0
2006-01-25 00:04:00,1.5477,1.54819,1.5477,1.54794,476899999.0
2006-01-25 00:05:00,1.54782,1.54812,1.54775,1.54775,308800004.0
2006-01-25 00:06:00,1.54795,1.54833,1.5479,1.54805,459400000.0
2006-01-25 00:07:00,1.54771,1.54828,1.54767,1.5481,386500004.0
2006-01-25 00:08:00,1.548,1.54815,1.54771,1.54771,275600004.0
2006-01-25 00:09:00,1.54758,1.548,1.54745,1.54759,480500002.0
2006-01-25 00:10:00,1.54728,1.54782,1.54721,1.5475,289300000.0
2006-01-25 00:11:00,1.54724,1.5477,1.5471,1.54755,423800001.0
2006-01-25 00:12:00,1.54756,1.54774,1.54737,1.54758,284400001.0
2006-01-25 00:13:00,1.54754,1.54785,1.54714,1.54725,389900001.0
2006-01-25 00:14:00,1.54731,1.54776,1.54719,1.54744,356400005.0
2006-01-25 00:15:00,1.54731,1.54763,1.54722,1.54739,389299997.0
2006-01-25 00:16:00,1.54742,1.54791,1.54737,1.54775,231099997.0
2006-01-25 00:17:00,1.54741,1.54799,1.54726,1.54799,373299998.0
2006-01-25 00:18:00,1.54772,1.54822,1.5477,1.54822,198200003.0
2006-01-25 00:19:00,1.54795,1.54809,1.54756,1.54762,330100001.0
2006-01-25 00:20:00,1.5476,1.54798,1.5473,1.54791,211500003.0
2006-01-25 00:21:00,1.54783,1.54783,1.54749,1.54749,348699999.0
2006-01-25 00:22:00,1.54762,1.54784,1.54755,1.54766,268999996.0
2006-01-25 00:23:00,1.54778,1.5479,1.54744,1.54747,372300000.0
2006-01-25 00:24:00,1.54756,1.54795,1.54749,1.54762,240499998.0
2006-01-25 00:25:00,1.54764,1.54775,1.54742,1.54764,246400001.0
2006-01-25 00:26:00,1.54761,1.5478,1.54751,1.54762,424699998.0
2006-01-25 00:27:00,1.54761,1.54796,1.54757,1.54765,253500000.0
2006-01-25 00:28:00,1.54809,1.54822,1.54778,1.54778,267700007.0
2006-01-25 00:29:00,1.5478,1.5478,1.5477,1.5477,99000000.0
2006-01-25 00:30:00,1.54787,1.54791,1.54767,1.54781,259599999.0
2006-01-25 00:31:00,1.54788,1.54793,1.54778,1.54786,197200000.0
2006-01-25 00:32:00,1.54783,1.54808,1.54783,1.54803,211699997.0
2006-01-25 00:33:00,1.54794,1.54823,1.54792,1.54823,311100000.0
2006-01-25 00:34:00,1.5483,1.54845,1.54819,1.54824,364700003.0
2006-01-25 00:35:00,1.54814,1.54826,1.54811,1.54815,132199999.0
2006-01-25 00:36:00,1.54818,1.54818,1.54806,1.54812,188300002.0
2006-01-25 00:37:00,1.54815,1.54815,1.5481,1.5481,35100000.0
2006-01-25 00:38:00,1.5478,1.54802,1.5478,1.54789,257399999.0
2006-01-25 00:39:00,1.54797,1.54805,1.54789,1.54793,270600002.0
2006-01-25 00:40:00,1.54802,1.54802,1.54775,1.54797,268500000.0
2006-01-25 00:41:00,1.54805,1.54805,1.54792,1.54792,28800000.0
2006-01-25 00:42:00,1.5479,1.54805,1.54785,1.54798,281700001.0
2006-01-25 00:43:00,1.54782,1.54795,1.54768,1.5477,388799998.0
2006-01-25 00:44:00,1.54765,1.54786,1.54754,1.54771,133699999.0
2006-01-25 00:45:00,1.54782,1.5479,1.54769,1.54773,261900003.0
2006-01-25 00:46:00,1.54772,1.54795,1.54772,1.5479,229400000.0
2006-01-25 00:47:00,1.54795,1.54795,1.54785,1.54785,89999999.0
2006-01-25 00:48:00,1.54798,1.5482,1.54798,1.54811,285100000.0
2006-01-25 00:49:00,1.54808,1.54808,1.5479,1.54797,133400000.0
2006-01-25 00:50:00,1.548,1.548,1.5478,1.54792,245600000.0
2006-01-25 00:51:00,1.54779,1.54799,1.54759,1.5479,175300000.0
2006-01-25 00:52:00,1.54803,1.54803,1.54775,1.54794,205300000.0
2006-01-25 00:53:00,1.54796,1.54798,1.54781,1.54788,246799999.0
2006-01-25 00:54:00,1.54773,1.54793,1.54767,1.54781,232600000.0
2006-01-25 00:55:00,1.54776,1.54793,1.54768,1.54788,335599999.0
2006-01-25 00:56:00,1.54778,1.54796,1.54778,1.54781,443599996.0
2006-01-25 00:57:00,1.54783,1.54801,1.54766,1.54781,392999998.0
2006-01-25 00:58:00,1.54803,1.5482,1.54787,1.54812,194100001.0
2006-01-25 00:59:00,1.54794,1.54822,1.54794,1.54822,60299998.0
2006-01-25 01:00:00,1.54802,1.54819,1.54795,1.54805,206200003.0
2006-01-25 01:01:00,1.54811,1.54825,1.54806,1.5482,315900005.0
2006-01-25 01:02:00,1.54818,1.54821,1.54807,1.54807,171099999.0
2006-01-25 01:03:00,1.54776,1.54805,1.54776,1.54805,48700000.0
2006-01-25 01:04:00,1.54808,1.54808,1.54784,1.5479,311799997.0
2006-01-25 01:05:00,1.54789,1.54805,1.54781,1.54797,245800002.0
2006-01-25 01:06:00,1.54802,1.54805,1.54782,1.54782,165799999.0
2006-01-25 01:07:00,1.5479,1.54808,1.54789,1.54805,399400000.0
2006-01-25 01:08:00,1.548,1.54802,1.54786,1.54793,172799997.0
2006-01-25 01:09:00,1.54793,1.548,1.54779,1.54788,214099999.0
2006-01-25 01:10:00,1.54795,1.54795,1.5478,1.5478,270999995.0
2006-01-25 01:11:00,1.54778,1.548,1.54778,1.54788,305900001.0
2006-01-25 01:12:00,1.54783,1.54801,1.54783,1.54784,232400001.0
2006-01-25 01:13:00,1.54785,1.54798,1.5477,1.54788,192200000.0
2006-01-25 01:14:00,1.54792,1.54808,1.54791,1.54805,316500000.0
2006-01-25 01:15:00,1.54798,1.54805,1.54788,1.548,215000001.0
2006-01-25 01:16:00,1.54795,1.54795,1.5478,1.5478,155300001.0
2006-01-25 01:17:00,1.548,1.54802,1.54753,1.54753,301199998.0
2006-01-25 01:18:00,1.548,1.54808,1.54791,1.54791,253400000.0
2006-01-25 01:19:00,1.54794,1.54803,1.54777,1.54797,204000001.0
2006-01-25 01:20:00,1.54798,1.54805,1.54786,1.548,167400000.0
2006-01-25 01:21:00,1.54794,1.54802,1.54778,1.54784,194100003.0
2006-01-25 01:22:00,1.5478,1.54785,1.5478,1.54785,176700001.0
2006-01-25 01:23:00,1.5478,1.5478,1.5477,1.5477,69499999.0
2006-01-25 01:24:00,1.54775,1.54778,1.54761,1.54764,77500000.0
2006-01-25 01:25:00,1.54771,1.54795,1.54771,1.54782,307999998.0
2006-01-25 01:26:00,1.54794,1.5481,1.54784,1.54792,243000001.0
2006-01-25 01:27:00,1.54779,1.54798,1.54779,1.54798,528999998.0
2006-01-25 01:28:00,1.548,1.54805,1.54792,1.54799,249299999.0
2006-01-25 01:29:00,1.54788,1.548,1.54781,1.54795,124500001.0
2006-01-25 01:30:00,1.54789,1.548,1.54786,1.54798,50200000.0
2006-01-25 01:31:00,1.54804,1.54818,1.54799,1.54799,233100000.0
2006-01-25 01:32:00,1.54817,1.54824,1.54794,1.54816,389200000.0
2006-01-25 01:33:00,1.5481,1.5482,1.5481,1.5482,47900002.0
2006-01-25 01:34:00,1.54792,1.54825,1.54792,1.54825,407800003.0
2006-01-25 01:35:00,1.54818,1.54822,1.54804,1.54806,77700000.0
2006-01-25 01:36:00,1.5481,1.54825,1.54805,1.54805,388899999.0
2006-01-25 01:37:00,1.54821,1.54837,1.54812,1.5482,204700003.0
2006-01-25 01:38:00,1.54827,1.54834,1.54815,1.5483,316400001.0
2006-01-25 01:39:00,1.5482,1.54825,1.54801,1.54801,294700003.0
2006-01-25 01:40:00,1.5481,1.5482,1.5481,1.5482,32000000.0
2006-01-25 01:41:00,1.54817,1.54825,1.54806,1.5482,266700000.0
2006-01-25 01:42:00,1.54813,1.54828,1.54813,1.54822,237100000.0
2006-01-25 01:43:00,1.54825,1.54825,1.5481,1.5481,200800002.0
2006-01-25 01:44:00,1.54825,1.54825,1.5482,1.5482,144500000.0
2006-01-25 01:45:00,1.5482,1.54825,1.5482,1.54825,24000000.0
2006-01-25 01:46:00,1.5482,1.54823,1.54803,1.54818,355500001.0
2006-01-25 01:47:00,1.54805,1.54813,1.54793,1.54801,151900000.0
2006-01-25 01:48:00,1.54798,1.5481,1.54786,1.54804,357799997.0
2006-01-25 01:49:00,1.54802,1.54815,1.5479,1.54796,197500000.0
2006-01-25 01:50:00,1.54802,1.54808,1.54793,1.54801,183200003.0
2006-01-25 01:51:00,1.54799,1.54806,1.54788,1.54804,105500000.0
2006-01-25 01:52:00,1.54795,1.54795,1.5478,1.5478,29600000.0
2006-01-25 01:53:00,1.54797,1.54808,1.54787,1.54788,306499998.0
2006-01-25 01:54:00,1.5481,1.5481,1.54783,1.54794,321000001.0
2006-01-25 01:55:00,1.548,1.5481,1.54786,1.5481,399699995.0
2006-01-25 01:56:00,1.54812,1.54812,1.54785,1.54802,222999998.0
2006-01-25 01:57:00,1.54814,1.54821,1.54807,1.54813,48000000.0
2006-01-25 01:58:00,1.54816,1.54833,1.5481,1.54823,220400003.0
2006-01-25 01:59:00,1.54814,1.54835,1.54814,1.54835,166499999.0
2006-01-25 02:00:00,1.54835,1.54835,1.54804,1.54809,163699999.0
2006-01-25 02:01:00,1.54824,1.54842,1.54824,1.54842,106400000.0
2006-01-25 02:02:00,1.54836,1.54841,1.54811,1.54822,253800000.0
2006-01-25 02:03:00,1.54828,1.54843,1.54817,1.54833,453000000.0
2006-01-25 02:04:00,1.54843,1.54843,1.54819,1.54832,477400006.0
2006-01-25 02:05:00,1.54832,1.54838,1.54796,1.54796,205000002.0
2006-01-25 02:06:00,1.54832,1.54842,1.54824,1.54832,292299998.0
2006-01-25 02:07:00,1.5482,1.54845,1.54816,1.54845,387400003.0
2006-01-25 02:08:00,1.54842,1.54842,1.548,1.548,210699999.0
2006-01-25 02:09:00,1.54828,1.54838,1.54823,1.54827,210300000.0
2006-01-25 02:10:00,1.5484,1.5484,1.5483,1.5483,121599998.0
2006-01-25 02:11:00,1.5484,1.5484,1.54811,1.54819,244299999.0
2006-01-25 02:12:00,1.54849,1.54861,1.54841,1.54849,73700001.0
2006-01-25 02:13:00,1.54858,1.5487,1.54854,1.54863,204500002.0
2006-01-25 02:14:00,1.54862,1.54886,1.54862,1.54885,258500003.0
2006-01-25 02:15:00,1.54862,1.54875,1.54849,1.54862,156599998.0
2006-01-25 02:16:00,1.54862,1.54862,1.54844,1.54844,91100002.0
2006-01-25 02:17:00,1.54847,1.54864,1.54847,1.54864,117100000.0
2006-01-25 02:18:00,1.54867,1.54883,1.54861,1.5487,91299999.0
2006-01-25 02:19:00,1.5488,1.54888,1.54862,1.5488,124899999.0
2006-01-25 02:20:00,1.5488,1.5489,1.54866,1.54866,190700000.0
2006-01-25 02:21:00,1.54895,1.54908,1.54883,1.54892,436099998.0
2006-01-25 02:22:00,1.54892,1.54907,1.54888,1.549,342200001.0
2006-01-25 02:23:00,1.54893,1.54905,1.54871,1.54888,352099996.0
2006-01-25 02:24:00,1.54904,1.54908,1.54887,1.549,406400004.0
2006-01-25 02:25:00,1.54897,1.54911,1.5489,1.54896,242399996.0
2006-01-25 02:26:00,1.54892,1.54893,1.54862,1.54862,315100001.0
2006-01-25 02:27:00,1.54889,1.5489,1.54861,1.54882,209300002.0
2006-01-25 02:28:00,1.54885,1.54904,1.54871,1.54874,364500008.0
2006-01-25 02:29:00,1.54885,1.54895,1.54866,1.54887,303900004.0
2006-01-25 02:30:00,1.54862,1.54895,1.54862,1.54895,152100000.0
2006-01-25 02:31:00,1.54885,1.54885,1.54868,1.54868,145400002.0
2006-01-25 02:32:00,1.54867,1.54881,1.54864,1.54876,193699999.0
2006-01-25 02:33:00,1.54878,1.54878,1.54865,1.54878,186899999.0
2006-01-25 02:34:00,1.54879,1.54893,1.54873,1.54875,257899999.0
2006-01-25 02:35:00,1.54883,1.54888,1.54865,1.54882,379800000.0
2006-01-25 02:36:00,1.54882,1.54882,1.54849,1.54849,222300001.0
2006-01-25 02:37:00,1.54849,1.54879,1.54849,1.54879,214899998.0
2006-01-25 02:38:00,1.54866,1.54887,1.54866,1.54879,268300003.0
2006-01-25 02:39:00,1.54872,1.5489,1.54872,1.54873,224399997.0
2006-01-25 02:40:00,1.54884,1.54887,1.54884,1.54887,45500002.0
2006-01-25 02:41:00,1.54866,1.54885,1.5486,1.54875,414500003.0
2006-01-25 02:42:00,1.54872,1.54889,1.54867,1.5487,463700001.0
2006-01-25 02:43:00,1.54886,1.54892,1.54884,1.54888,79100001.0
2006-01-25 02:44:00,1.54882,1.54893,1.54874,1.54886,104299999.0
2006-01-25 02:45:00,1.54877,1.54889,1.54877,1.54889,83900001.0
2006-01-25 02:46:00,1.54887,1.5489,1.5486,1.5486,360499999.0
2006-01-25 02:47:00,1.5486,1.54885,1.5486,1.54885,383100000.0
2006-01-25 02:48:00,1.54887,1.54896,1.54875,1.5489,312499998.0
2006-01-25 02:49:00,1.54881,1.54894,1.54872,1.54894,386400008.0
2006-01-25 02:50:00,1.54889,1.54899,1.54879,1.54891,459699999.0
2006-01-25 02:51:00,1.54901,1.54917,1.54898,1.54905,325899999.0
2006-01-25 02:52:00,1.54887,1.54903,1.54882,1.54891,242399997.0
2006-01-25 02:53:00,1.54895,1.54895,1.54873,1.5488,348300003.0
2006-01-25 02:54:00,1.54896,1.54905,1.5489,1.54899,268900002.0
2006-01-25 02:55:00,1.54891,1.54901,1.54879,1.54889,426399999.0
2006-01-25 02:56:00,1.54885,1.54905,1.54877,1.54888,410500000.0
2006-01-25 02:57:00,1.54894,1.54903,1.54876,1.54888,310100000.0
2006-01-25 02:58:00,1.54889,1.549,1.54878,1.54888,250700000.0
2006-01-25 02:59:00,1.54887,1.54891,1.54872,1.54879,265400001.0
2006-01-25 03:00:00,1.54878,1.54893,1.54873,1.54893,224600002.0
2006-01-25 03:01:00,1.54873,1.54891,1.54873,1.54889,494800004.0
2006-01-25 03:02:00,1.5488,1.54887,1.54847,1.54847,202900000.0
2006-01-25 03:03:00,1.54881,1.54888,1.54869,1.54882,80699999.0
2006-01-25 03:04:00,1.54878,1.5489,1.54872,1.54885,138300004.0
2006-01-25 03:05:00,1.54892,1.54892,1.54861,1.54877,220600002.0
2006-01-25 03:06:00,1.54895,1.54895,1.5489,1.5489,144800002.0
2006-01-25 03:07:00,1.54887,1.54896,1.54874,1.54881,188100001.0
2006-01-25 03:08:00,1.54888,1.54889,1.54873,1.54878,345400000.0
2006-01-25 03:09:00,1.54878,1.5489,1.5487,1.5487,127899999.0
2006-01-25 03:10:00,1.54878,1.54895,1.54869,1.54895,164300004.0
2006-01-25 03:11:00,1.54883,1.54883,1.54855,1.54859,257200002.0
2006-01-25 03:12:00,1.54862,1.54891,1.54856,1.54884,351499999.0
2006-01-25 03:13:00,1.54876,1.54892,1.54868,1.54872,164900000.0
2006-01-25 03:14:00,1.54876,1.54889,1.5486,1.54881,262399998.0
2006-01-25 03:15:00,1.54866,1.54878,1.54866,1.54878,36000000.0
2006-01-25 03:16:00,1.54869,1.54888,1.54853,1.5487,223100000.0
2006-01-25 03:17:00,1.54878,1.54885,1.54865,1.54877,176400000.0
2006-01-25 03:18:00,1.5487,1.5488,1.54865,1.5488,207700003.0
2006-01-25 03:19:00,1.54877,1.54885,1.54866,1.54878,276399999.0
2006-01-25 03:20:00,1.54867,1.54885,1.54867,1.54885,149600001.0
2006-01-25 03:21:00,1.5488,1.5488,1.5487,1.5487,12800000.0
2006-01-25 03:22:00,1.54862,1.54876,1.54862,1.54865,180500000.0
2006-01-25 03:23:00,1.54856,1.54876,1.54856,1.54873,202900001.0
2006-01-25 03:24:00,1.54868,1.54884,1.54868,1.54878,212700002.0
2006-01-25 03:25:00,1.5487,1.5487,1.5486,1.5486,36700001.0
2006-01-25 03:26:00,1.54867,1.54867,1.54854,1.54854,63299999.0
2006-01-25 03:27:00,1.5487,1.5487,1.5486,1.5486,59600000.0
2006-01-25 03:28:00,1.54869,1.54875,1.54865,1.54872,143799996.0
2006-01-25 03:29:00,1.54864,1.5488,1.54852,1.54871,278299999.0
2006-01-25 03:30:00,1.54878,1.54882,1.5486,1.54866,308199995.0
2006-01-25 03:31:00,1.54867,1.54884,1.54863,1.54871,363500001.0
2006-01-25 03:32:00,1.5485,1.54878,1.5485,1.54875,322100000.0
2006-01-25 03:33:00,1.54875,1.54875,1.54853,1.54864,226000003.0
2006-01-25 03:34:00,1.54871,1.54883,1.54862,1.54877,343900004.0
2006-01-25 03:35:00,1.5487,1.5487,1.5486,1.5486,35099999.0
2006-01-25 03:36:00,1.54868,1.54875,1.54862,1.5487,76899998.0
2006-01-25 03:37:00,1.54853,1.54873,1.54852,1.5487,372900005.0
2006-01-25 03:38:00,1.54859,1.54868,1.54851,1.54857,112600001.0
2006-01-25 03:39:00,1.54829,1.54848,1.54829,1.54848,91100000.0
2006-01-25 03:40:00,1.5484,1.54852,1.54826,1.54845,343599995.0
2006-01-25 03:41:00,1.54824,1.5485,1.54824,1.5485,202200000.0
2006-01-25 03:42:00,1.5484,1.54855,1.54838,1.5485,318799997.0
2006-01-25 03:43:00,1.54837,1.54855,1.54832,1.54845,281299999.0
2006-01-25 03:44:00,1.54848,1.54855,1.54838,1.54848,146699999.0
2006-01-25 03:45:00,1.54845,1.54853,1.54826,1.54841,598500000.0
2006-01-25 03:46:00,1.5483,1.54852,1.54825,1.54852,189899999.0
2006-01-25 03:47:00,1.54843,1.54852,1.54831,1.5484,239000001.0
2006-01-25 03:48:00,1.54847,1.54861,1.54833,1.54833,414500000.0
2006-01-25 03:49:00,1.54853,1.54859,1.54834,1.54843,558000005.0
2006-01-25 03:50:00,1.54843,1.5486,1.54838,1.54858,291300001.0
2006-01-25 03:51:00,1.54853,1.54862,1.54846,1.54857,387200002.0
2006-01-25 03:52:00,1.54854,1.5486,1.54837,1.54848,287500003.0
2006-01-25 03:53:00,1.54845,1.54867,1.54832,1.54855,230900000.0
2006-01-25 03:54:00,1.54855,1.54855,1.5485,1.5485,57600001.0
2006-01-25 03:55:00,1.54834,1.54863,1.54834,1.54863,86199999.0
2006-01-25 03:56:00,1.54855,1.54865,1.54842,1.54852,248600003.0
2006-01-25 03:57:00,1.5485,1.54855,1.5485,1.54855,32000000.0
2006-01-25 03:58:00,1.54843,1.54861,1.5484,1.54855,417200006.0
2006-01-25 03:59:00,1.5484,1.5486,1.54839,1.5486,469799999.0
2006-01-25 04:00:00,1.54858,1.54865,1.54852,1.5486,78300000.0
2006-01-25 04:01:00,1.5486,1.54867,1.54844,1.54848,464700000.0
2006-01-25 04:02:00,1.54851,1.54863,1.54851,1.54858,243700002.0
2006-01-25 04:03:00,1.54834,1.54862,1.54832,1.54845,273699999.0
2006-01-25 04:04:00,1.5485,1.54855,1.5485,1.54855,90400000.0
2006-01-25 04:05:00,1.54841,1.54858,1.5484,1.54858,318000000.0
2006-01-25 04:06:00,1.5484,1.54855,1.54837,1.54855,269400003.0
2006-01-25 04:07:00,1.5484,1.54855,1.54821,1.54841,290899998.0
2006-01-25 04:08:00,1.54842,1.54863,1.54837,1.54863,172200000.0
2006-01-25 04:09:00,1.54834,1.54872,1.54834,1.54863,207099999.0
2006-01-25 04:10:00,1.5485,1.54865,1.5485,1.54865,153800002.0
2006-01-25 04:11:00,1.5486,1.54865,1.54843,1.54843,369500001.0
2006-01-25 04:12:00,1.54853,1.54858,1.54836,1.54846,377199999.0
2006-01-25 04:13:00,1.54841,1.54851,1.54835,1.54844,175800002.0
2006-01-25 04:14:00,1.54835,1.54857,1.54835,1.54857,259100000.0
2006-01-25 04:15:00,1.54858,1.54862,1.54854,1.54856,49800000.0
2006-01-25 04:16:00,1.54862,1.54868,1.54841,1.54851,337300000.0
2006-01-25 04:17:00,1.54861,1.54871,1.54852,1.54867,381200005.0
2006-01-25 04:18:00,1.54863,1.54876,1.54852,1.54865,380200003.0
2006-01-25 04:19:00,1.54841,1.54864,1.54841,1.54856,297199999.0
2006-01-25 04:20:00,1.54851,1.54862,1.54834,1.5485,106899999.0
2006-01-25 04:21:00,1.54853,1.54862,1.54841,1.5485,209499998.0
2006-01-25 04:22:00,1.54847,1.54858,1.54827,1.54843,210399998.0
2006-01-25 04:23:00,1.54841,1.54865,1.54841,1.5486,320900000.0
2006-01-25 04:24:00,1.54862,1.54871,1.54847,1.54851,288299996.0
2006-01-25 04:25:00,1.54869,1.54877,1.54846,1.54854,268499999.0
2006-01-25 04:26:00,1.54865,1.54873,1.54854,1.54872,250400000.0
2006-01-25 04:27:00,1.54866,1.54872,1.54864,1.54868,118999996.0
2006-01-25 04:28:00,1.54861,1.54871,1.54852,1.54862,67599999.0
2006-01-25 04:29:00,1.54853,1.54866,1.54847,1.54859,109900000.0
2006-01-25 04:30:00,1.54838,1.5486,1.54838,1.5486,83100000.0
2006-01-25 04:31:00,1.54852,1.54865,1.54852,1.54865,71900001.0
2006-01-25 04:32:00,1.54851,1.54865,1.54851,1.54865,206900002.0
2006-01-25 04:33:00,1.54853,1.54867,1.54853,1.54867,41600000.0
2006-01-25 04:34:00,1.5485,1.5486,1.5485,1.5486,38400000.0
2006-01-25 04:35:00,1.5485,1.54865,1.54844,1.54865,219799998.0
2006-01-25 04:36:00,1.5486,1.54865,1.5486,1.54865,16000000.0
2006-01-25 04:37:00,1.54856,1.54863,1.5483,1.54855,358700006.0
2006-01-25 04:38:00,1.5485,1.54865,1.5485,1.54865,321299993.0
2006-01-25 04:39:00,1.54858,1.54867,1.54844,1.54855,171999999.0
2006-01-25 04:40:00,1.54873,1.54885,1.54851,1.54868,304400002.0
2006-01-25 04:41:00,1.54852,1.54866,1.54839,1.5485,97599995.0
2006-01-25 04:42:00,1.54839,1.5487,1.54839,1.5486,388600003.0
2006-01-25 04:43:00,1.54858,1.54874,1.54852,1.54866,283100002.0
2006-01-25 04:44:00,1.5486,1.54867,1.54854,1.54855,394600001.0
2006-01-25 04:45:00,1.54859,1.54875,1.54847,1.54847,203700001.0
2006-01-25 04:46:00,1.54866,1.54897,1.54866,1.54886,285799998.0
2006-01-25 04:47:00,1.54891,1.54891,1.54853,1.54865,294800002.0
2006-01-25 04:48:00,1.54879,1.54893,1.54869,1.54877,153099996.0
2006-01-25 04:49:00,1.54899,1.54902,1.54881,1.54884,337600003.0
2006-01-25 04:50:00,1.54883,1.54902,1.54876,1.54897,261199998.0
2006-01-25 04:51:00,1.5489,1.5489,1.5488,1.5488,59800000.0
2006-01-25 04:52:00,1.54883,1.54889,1.54871,1.54875,282500003.0
2006-01-25 04:53:00,1.54869,1.54909,1.54869,1.54909,308199997.0
2006-01-25 04:54:00,1.54891,1.54905,1.54885,1.54897,262300001.0
2006-01-25 04:55:00,1.54887,1.54904,1.54887,1.54904,98199998.0
2006-01-25 04:56:00,1.5491,1.54916,1.54902,1.54904,184500003.0
2006-01-25 04:57:00,1.54913,1.54913,1.54889,1.54899,282799993.0
2006-01-25 04:58:00,1.54899,1.549,1.5488,1.54881,477400002.0
2006-01-25 04:59:00,1.54898,1.54898,1.54885,1.54894,203700002.0
2006-01-25 05:00:00,1.54891,1.54902,1.54882,1.54883,233899999.0
2006-01-25 05:01:00,1.54892,1.54899,1.54884,1.54884,410000007.0
2006-01-25 05:02:00,1.54882,1.54896,1.54868,1.54883,229099999.0
2006-01-25 05:03:00,1.54894,1.54903,1.5488,1.54902,202100002.0
2006-01-25 05:04:00,1.54905,1.54912,1.54892,1.54905,288300000.0
2006-01-25 05:05:00,1.54903,1.5491,1.5489,1.54902,305800001.0
2006-01-25 05:06:00,1.54921,1.54922,1.54897,1.54897,193100001.0
2006-01-25 05:07:00,1.54907,1.54913,1.54897,1.54903,269599999.0
2006-01-25 05:08:00,1.54888,1.54909,1.54886,1.54895,311899997.0
2006-01-25 05:09:00,1.54895,1.54915,1.54895,1.54904,234200000.0
2006-01-25 05:10:00,1.5491,1.5491,1.54895,1.54895,77399999.0
2006-01-25 05:11:00,1.54909,1.54909,1.54868,1.54868,215699996.0
2006-01-25 05:12:00,1.5488,1.54895,1.5487,1.54886,327600003.0
2006-01-25 05:13:00,1.54888,1.54895,1.5488,1.5489,211199998.0
2006-01-25 05:14:00,1.54881,1.54897,1.5488,1.5489,227500000.0
2006-01-25 05:15:00,1.54892,1.54898,1.54881,1.54883,252899997.0
2006-01-25 05:16:00,1.54878,1.54898,1.54878,1.54898,168499998.0
2006-01-25 05:17:00,1.54897,1.54905,1.54893,1.54905,72299998.0
2006-01-25 05:18:00,1.54896,1.54913,1.54894,1.54906,280500001.0
2006-01-25 05:19:00,1.54903,1.54903,1.54886,1.54886,8000000.0
2006-01-25 05:20:00,1.54898,1.54912,1.54898,1.54912,51099999.0
2006-01-25 05:21:00,1.5491,1.5491,1.54881,1.54881,151000002.0
2006-01-25 05:22:00,1.54899,1.54911,1.5489,1.54897,286500003.0
2006-01-25 05:23:00,1.54893,1.549,1.54881,1.5489,294099999.0
2006-01-25 05:24:00,1.54866,1.54899,1.54866,1.54899,348900002.0
2006-01-25 05:25:00,1.54886,1.54905,1.54881,1.549,427300001.0
2006-01-25 05:26:00,1.54892,1.54905,1.54892,1.54905,58500001.0
2006-01-25 05:27:00,1.54874,1.54906,1.54874,1.54894,336500004.0
2006-01-25 05:28:00,1.549,1.54905,1.549,1.54905,57799999.0
2006-01-25 05:29:00,1.54892,1.54905,1.54892,1.54905,77299997.0
2006-01-25 05:30:00,1.5489,1.549,1.5489,1.549,63900002.0
2006-01-25 05:31:00,1.54905,1.54905,1.549,1.549,112800001.0
2006-01-25 05:32:00,1.549,1.54905,1.5489,1.5489,429700001.0
2006-01-25 05:33:00,1.54892,1.54907,1.54878,1.549,279000002.0
2006-01-25 05:34:00,1.549,1.54905,1.54883,1.54898,196799999.0
2006-01-25 05:35:00,1.54895,1.54912,1.5489,1.549,282700003.0
2006-01-25 05:36:00,1.54896,1.54912,1.54883,1.549,357600000.0
2006-01-25 05:37:00,1.54908,1.54918,1.54886,1.54886,352899997.0
2006-01-25 05:38:00,1.54905,1.54907,1.54905,1.54907,71900002.0
2006-01-25 05:39:00,1.54895,1.54905,1.54886,1.54897,187500001.0
2006-01-25 05:40:00,1.54905,1.54905,1.54881,1.54881,107100000.0
2006-01-25 05:41:00,1.54892,1.54905,1.54892,1.54905,41000000.0
2006-01-25 05:42:00,1.54888,1.549,1.54882,1.54895,111800001.0
2006-01-25 05:43:00,1.54895,1.54907,1.54883,1.54901,270099998.0
2006-01-25 05:44:00,1.54905,1.54905,1.54883,1.54883,63100000.0
2006-01-25 05:45:00,1.5489,1.54905,1.5489,1.549,263399998.0
2006-01-25 05:46:00,1.54905,1.54905,1.54888,1.54888,52100000.0
2006-01-25 05:47:00,1.54905,1.54905,1.54879,1.54888,292600001.0
2006-01-25 05:48:00,1.54905,1.54917,1.54897,1.54897,440999999.0
2006-01-25 05:49:00,1.549,1.5492,1.54886,1.54902,393499999.0
2006-01-25 05:50:00,1.54906,1.54917,1.54899,1.54912,447500005.0
2006-01-25 05:51:00,1.54898,1.54923,1.54898,1.54913,111900000.0
2006-01-25 05:52:00,1.54907,1.54915,1.54892,1.54897,336900004.0
2006-01-25 05:53:00,1.54902,1.54902,1.54855,1.54855,325900003.0
2006-01-25 05:54:00,1.54858,1.5489,1.54858,1.54883,321500001.0
2006-01-25 05:55:00,1.5487,1.5489,1.54867,1.54874,220499998.0
2006-01-25 05:56:00,1.5488,1.54889,1.54873,1.54889,216500000.0
2006-01-25 05:57:00,1.54877,1.54888,1.54874,1.54888,227300005.0
2006-01-25 05:58:00,1.54882,1.54882,1.5486,1.54866,260099999.0
2006-01-25 05:59:00,1.54889,1.54898,1.54875,1.54884,429699991.0
2006-01-25 06:00:00,1.54902,1.54902,1.54877,1.54893,152100000.0
2006-01-25 06:01:00,1.5489,1.549,1.54874,1.54877,337200004.0
2006-01-25 06:02:00,1.54878,1.54893,1.54876,1.54884,341899999.0
2006-01-25 06:03:00,1.54892,1.54897,1.54884,1.54888,253299999.0
2006-01-25 06:04:00,1.54876,1.54895,1.54862,1.5489,383400001.0
2006-01-25 06:05:00,1.54891,1.54902,1.54884,1.54888,205600002.0
2006-01-25 06:06:00,1.54895,1.54902,1.54877,1.54897,314400002.0
2006-01-25 06:07:00,1.54888,1.54905,1.54872,1.5489,258699999.0
2006-01-25 06:08:00,1.5489,1.54905,1.54875,1.54893,360300006.0
2006-01-25 06:09:00,1.54905,1.54907,1.54888,1.54905,284900000.0
2006-01-25 06:10:00,1.54888,1.549,1.54874,1.54892,240599999.0
2006-01-25 06:11:00,1.54901,1.54908,1.54887,1.549,376100001.0
2006-01-25 06:12:00,1.54897,1.54908,1.54884,1.54901,195000000.0
2006-01-25 06:13:00,1.5489,1.54902,1.54885,1.54885,179499998.0
2006-01-25 06:14:00,1.54897,1.54905,1.54878,1.54886,177400002.0
2006-01-25 06:15:00,1.54902,1.54905,1.54895,1.54899,212700002.0
2006-01-25 06:16:00,1.5489,1.549,1.5489,1.549,40400002.0
2006-01-25 06:17:00,1.549,1.54905,1.5489,1.54898,195800000.0
2006-01-25 06:18:00,1.54898,1.54905,1.54884,1.549,143400000.0
2006-01-25 06:19:00,1.5489,1.54905,1.54883,1.54895,192699998.0
2006-01-25 06:20:00,1.54905,1.54905,1.54884,1.5489,243699999.0
2006-01-25 06:21:00,1.549,1.54905,1.549,1.54905,29600000.0
2006-01-25 06:22:00,1.54905,1.54905,1.54878,1.54878,357299998.0
2006-01-25 06:23:00,1.54894,1.54905,1.54872,1.549,448600006.0
2006-01-25 06:24:00,1.54895,1.54895,1.54869,1.54885,266499999.0
2006-01-25 06:25:00,1.54891,1.54904,1.54883,1.54883,366799995.0
2006-01-25 06:26:00,1.549,1.54907,1.54874,1.54897,238800001.0
2006-01-25 06:27:00,1.54905,1.54907,1.54894,1.549,263599999.0
2006-01-25 06:28:00,1.54907,1.54907,1.54883,1.54886,379200003.0
2006-01-25 06:29:00,1.54902,1.54907,1.54892,1.54896,146400001.0
2006-01-25 06:30:00,1.54884,1.54897,1.54884,1.54897,17400000.0
2006-01-25 06:31:00,1.54902,1.54902,1.54887,1.54887,60000000.0
2006-01-25 06:32:00,1.54892,1.54905,1.54892,1.549,322199999.0
2006-01-25 06:33:00,1.54897,1.549,1.54885,1.5489,181300004.0
2006-01-25 06:34:00,1.54905,1.54905,1.54886,1.54898,284400003.0
2006-01-25 06:35:00,1.54889,1.54907,1.54888,1.549,391500005.0
2006-01-25 06:36:00,1.549,1.549,1.54876,1.54876,85000000.0
2006-01-25 06:37:00,1.549,1.54905,1.549,1.54905,71100000.0
2006-01-25 06:38:00,1.54899,1.54919,1.54895,1.54896,315000005.0
2006-01-25 06:39:00,1.54887,1.549,1.54875,1.54893,255800002.0
2006-01-25 06:40:00,1.54897,1.54905,1.54885,1.54885,269600000.0
2006-01-25 06:41:00,1.54897,1.54905,1.54883,1.54895,72000000.0
2006-01-25 06:42:00,1.549,1.54905,1.54891,1.54898,323800000.0
2006-01-25 06:43:00,1.54903,1.54903,1.54878,1.54885,200500000.0
2006-01-25 06:44:00,1.54887,1.54898,1.54883,1.54891,154900000.0
2006-01-25 06:45:00,1.54893,1.54895,1.54874,1.54882,276399998.0
2006-01-25 06:46:00,1.5489,1.54895,1.54871,1.54871,261700004.0
2006-01-25 06:47:00,1.54871,1.54886,1.54851,1.54884,191900000.0
2006-01-25 06:48:00,1.54892,1.54892,1.54875,1.54875,238099998.0
2006-01-25 06:49:00,1.5488,1.54894,1.54865,1.54865,240400000.0
2006-01-25 06:50:00,1.54865,1.5488,1.5485,1.54869,349399998.0
2006-01-25 06:51:00,1.5486,1.54882,1.5486,1.5487,264300001.0
2006-01-25 06:52:00,1.54887,1.54894,1.54869,1.54877,332200003.0
2006-01-25 06:53:00,1.5487,1.5488,1.54867,1.5488,152600004.0
2006-01-25 06:54:00,1.54862,1.54888,1.54862,1.54888,274299998.0
2006-01-25 06:55:00,1.54893,1.54893,1.54862,1.54872,331500003.0
2006-01-25 06:56:00,1.54856,1.54876,1.54854,1.5487,212100002.0
2006-01-25 06:57:00,1.5486,1.54878,1.54858,1.5487,295000001.0
2006-01-25 06:58:00,1.54875,1.54875,1.5487,1.5487,156300002.0
2006-01-25 06:59:00,1.5487,1.54875,1.5486,1.54865,313200004.0
2006-01-25 07:00:00,1.54859,1.54875,1.54854,1.54873,466700007.0
2006-01-25 07:01:00,1.5487,1.54875,1.54861,1.54869,196000002.0
2006-01-25 07:02:00,1.5486,1.5487,1.5486,1.5487,105600000.0
2006-01-25 07:03:00,1.5487,1.5487,1.5486,1.5486,305600001.0
2006-01-25 07:04:00,1.5484,1.54873,1.5484,1.54873,265899999.0
2006-01-25 07:05:00,1.5486,1.54881,1.5486,1.54877,211300002.0
2006-01-25 07:06:00,1.54849,1.54875,1.54848,1.54862,304500001.0
2006-01-25 07:07:00,1.5488,1.5488,1.5487,1.5487,79899997.0
2006-01-25 07:08:00,1.5486,1.54875,1.5486,1.54875,57500000.0
2006-01-25 07:09:00,1.5488,1.54887,1.54861,1.54861,284400001.0
2006-01-25 07:10:00,1.54869,1.54873,1.54853,1.54861,110199998.0
2006-01-25 07:11:00,1.54869,1.5488,1.54858,1.54864,161399998.0
2006-01-25 07:12:00,1.54856,1.54878,1.54853,1.54861,479400000.0
2006-01-25 07:13:00,1.54865,1.54875,1.54851,1.54857,185600000.0
2006-01-25 07:14:00,1.54865,1.54875,1.54854,1.54866,73500002.0
2006-01-25 07:15:00,1.5486,1.54875,1.54849,1.54875,460999997.0
2006-01-25 07:16:00,1.54849,1.5487,1.54849,1.54863,214200002.0
2006-01-25 07:17:00,1.54867,1.54867,1.54845,1.54856,318400005.0
2006-01-25 07:18:00,1.54852,1.54869,1.54837,1.54852,322899999.0
2006-01-25 07:19:00,1.54845,1.54872,1.54845,1.54867,220600003.0
2006-01-25 07:20:00,1.5484,1.54869,1.5484,1.54867,254800001.0
2006-01-25 07:21:00,1.54848,1.54861,1.54837,1.54848,291799998.0
2006-01-25 07:22:00,1.54847,1.54857,1.54832,1.54852,420500005.0
2006-01-25 07:23:00,1.54847,1.54855,1.54833,1.54842,208700002.0
2006-01-25 07:24:00,1.54855,1.54863,1.54836,1.54847,190899999.0
2006-01-25 07:25:00,1.54836,1.54854,1.54836,1.5485,312600008.0
2006-01-25 07:26:00,1.5485,1.54862,1.54835,1.54853,219499999.0
2006-01-25 07:27:00,1.5486,1.5488,1.54854,1.54861,266299997.0
2006-01-25 07:28:00,1.54871,1.54883,1.54852,1.54852,258099999.0
2006-01-25 07:29:00,1.5487,1.54891,1.54855,1.5486,338199998.0
2006-01-25 07:30:00,1.54852,1.54873,1.54852,1.54873,129600000.0
2006-01-25 07:31:00,1.54869,1.54869,1.54855,1.54859,149899995.0
2006-01-25 07:32:00,1.54868,1.54874,1.54852,1.54852,167600000.0
2006-01-25 07:33:00,1.54868,1.54868,1.54849,1.54861,238300004.0
2006-01-25 07:34:00,1.5486,1.54865,1.54844,1.5485,265900001.0
2006-01-25 07:35:00,1.54858,1.54865,1.54846,1.54858,174400001.0
2006-01-25 07:36:00,1.54857,1.54871,1.5485,1.54855,231000002.0
2006-01-25 07:37:00,1.5486,1.54865,1.5486,1.54865,10400000.0
2006-01-25 07:38:00,1.54858,1.54858,1.54837,1.54837,257899995.0
2006-01-25 07:39:00,1.54853,1.54861,1.54847,1.54854,33600000.0
2006-01-25 07:40:00,1.54852,1.54868,1.54843,1.54854,229200003.0
2006-01-25 07:41:00,1.54842,1.54862,1.54838,1.54859,387000002.0
2006-01-25 07:42:00,1.54855,1.54871,1.54849,1.54864,269700002.0
2006-01-25 07:43:00,1.54859,1.54859,1.54835,1.54848,371300003.0
2006-01-25 07:44:00,1.54848,1.54861,1.54844,1.54846,132700002.0
2006-01-25 07:45:00,1.54855,1.54862,1.54841,1.54851,361399998.0
2006-01-25 07:46:00,1.54853,1.54859,1.54847,1.54856,66300001.0
2006-01-25 07:47:00,1.54845,1.5486,1.54843,1.54851,284200002.0
2006-01-25 07:48:00,1.5485,1.54865,1.54845,1.54853,242400005.0
2006-01-25 07:49:00,1.54852,1.54862,1.54845,1.5485,249399999.0
2006-01-25 07:50:00,1.5486,1.5486,1.5485,1.5485,60700002.0
2006-01-25 07:51:00,1.54868,1.54877,1.54851,1.54851,228199996.0
2006-01-25 07:52:00,1.5487,1.54875,1.54861,1.54866,187500002.0
2006-01-25 07:53:00,1.54856,1.54868,1.54856,1.54868,76700000.0
2006-01-25 07:54:00,1.5484,1.54877,1.5484,1.54866,309100001.0
2006-01-25 07:55:00,1.5486,1.5487,1.5486,1.5487,93400002.0
2006-01-25 07:56:00,1.54874,1.54878,1.54871,1.54875,86300001.0
2006-01-25 07:57:00,1.5487,1.54875,1.5487,1.54875,34300000.0
2006-01-25 07:58:00,1.54867,1.54867,1.54854,1.54854,26400000.0
2006-01-25 07:59:00,1.54877,1.54882,1.54864,1.54864,371800000.0
2006-01-25 08:00:00,1.54872,1.54872,1.54844,1.54855,293700005.0
2006-01-25 08:01:00,1.54872,1.54876,1.54855,1.54868,458600000.0
2006-01-25 08:02:00,1.54863,1.54871,1.54847,1.54864,331799998.0
2006-01-25 08:03:00,1.54845,1.54874,1.54845,1.5487,195199999.0
2006-01-25 08:04:00,1.5487,1.5487,1.5486,1.5486,34300000.0
2006-01-25 08:05:00,1.54877,1.54877,1.54849,1.54864,343299999.0
2006-01-25 08:06:00,1.54868,1.54875,1.54844,1.54844,316200002.0
2006-01-25 08:07:00,1.54857,1.54877,1.54852,1.54874,466000001.0
2006-01-25 08:08:00,1.54867,1.5487,1.54855,1.54859,96000001.0
2006-01-25 08:09:00,1.54865,1.54873,1.54851,1.54859,285800000.0
2006-01-25 08:10:00,1.54855,1.54875,1.54834,1.5486,214000002.0
2006-01-25 08:11:00,1.54865,1.54875,1.54849,1.54867,307500008.0
2006-01-25 08:12:00,1.54854,1.54872,1.54854,1.54872,144799997.0
2006-01-25 08:13:00,1.54869,1.5489,1.54868,1.54883,365900003.0
2006-01-25 08:14:00,1.5487,1.54885,1.54856,1.54873,241999995.0
2006-01-25 08:15:00,1.54861,1.54879,1.54857,1.54873,245699998.0
2006-01-25 08:16:00,1.5487,1.5488,1.54854,1.54866,147800003.0
2006-01-25 08:17:00,1.5488,1.54885,1.54863,1.5488,298000000.0
2006-01-25 08:18:00,1.54881,1.54891,1.54864,1.54881,445000002.0
2006-01-25 08:19:00,1.54887,1.54893,1.54867,1.54885,179300000.0
2006-01-25 08:20:00,1.54888,1.54895,1.54874,1.5489,303100002.0
2006-01-25 08:21:00,1.54882,1.54897,1.54866,1.54891,264200003.0
2006-01-25 08:22:00,1.54877,1.54896,1.54877,1.54892,212100004.0
2006-01-25 08:23:00,1.54887,1.54905,1.54877,1.5488,251200002.0
2006-01-25 08:24:00,1.54895,1.54896,1.54871,1.5488,309300000.0
2006-01-25 08:25:00,1.54889,1.54895,1.54878,1.54881,61600000.0
2006-01-25 08:26:00,1.54903,1.54909,1.54883,1.54893,252000001.0
2006-01-25 08:27:00,1.54897,1.54912,1.54886,1.54907,267700002.0
2006-01-25 08:28:00,1.54905,1.5492,1.54899,1.54902,190900006.0
2006-01-25 08:29:00,1.54903,1.54914,1.54903,1.54914,86200000.0
2006-01-25 08:30:00,1.54892,1.54905,1.54892,1.54905,26900000.0
2006-01-25 08:31:00,1.54882,1.54905,1.54882,1.549,338800001.0
2006-01-25 08:32:00,1.549,1.54905,1.5489,1.5489,234800001.0
2006-01-25 08:33:00,1.54901,1.54907,1.54888,1.549,268299997.0
2006-01-25 08:34:00,1.5489,1.54905,1.5489,1.54905,231800000.0
2006-01-25 08:35:00,1.54898,1.54898,1.54875,1.54877,73500000.0
2006-01-25 08:36:00,1.54873,1.54873,1.54849,1.54862,128799999.0
2006-01-25 08:37:00,1.54882,1.54885,1.54867,1.54878,273700005.0
2006-01-25 08:38:00,1.54878,1.5488,1.54867,1.54869,76800000.0
2006-01-25 08:39:00,1.54884,1.54891,1.54877,1.54883,59600001.0
2006-01-25 08:40:00,1.54898,1.54903,1.5488,1.54895,269699998.0
2006-01-25 08:41:00,1.549,1.54919,1.54898,1.54913,296500001.0
2006-01-25 08:42:00,1.54902,1.5493,1.54897,1.54913,213100002.0
2006-01-25 08:43:00,1.54904,1.54923,1.54904,1.54923,91200001.0
2006-01-25 08:44:00,1.54926,1.54926,1.5491,1.54915,154999999.0
2006-01-25 08:45:00,1.54913,1.54923,1.54881,1.54917,277999999.0
2006-01-25 08:46:00,1.54905,1.5491,1.5489,1.54898,153299999.0
2006-01-25 08:47:00,1.54907,1.5493,1.549,1.54904,237200000.0
2006-01-25 08:48:00,1.54898,1.54922,1.54883,1.54922,397400001.0
2006-01-25 08:49:00,1.54905,1.54928,1.54896,1.54904,332400002.0
2006-01-25 08:50:00,1.54894,1.54911,1.54888,1.54897,253500000.0
2006-01-25 08:51:00,1.54905,1.54907,1.54891,1.54893,104900000.0
2006-01-25 08:52:00,1.54899,1.54912,1.54889,1.54911,314000003.0
2006-01-25 08:53:00,1.5491,1.54915,1.549,1.54908,208700004.0
2006-01-25 08:54:00,1.54907,1.54915,1.54893,1.549,184300003.0
2006-01-25 08:55:00,1.54925,1.54941,1.54912,1.54929,385999995.0
2006-01-25 08:56:00,1.54931,1.54931,1.54895,1.54911,261299998.0
2006-01-25 08:57:00,1.54928,1.54931,1.54909,1.5491,202799999.0
2006-01-25 08:58:00,1.54901,1.54925,1.54901,1.54925,160500005.0
2006-01-25 08:59:00,1.54912,1.54925,1.54912,1.54925,123399998.0
2006-01-25 09:00:00,1.54908,1.54928,1.54908,1.54923,188100000.0
2006-01-25 09:01:00,1.54909,1.54933,1.54909,1.5493,243700002.0
2006-01-25 09:02:00,1.54919,1.54933,1.54919,1.54933,279599998.0
2006-01-25 09:03:00,1.54933,1.54933,1.54913,1.5492,281099997.0
2006-01-25 09:04:00,1.5493,1.54942,1.5492,1.54931,299500000.0
2006-01-25 09:05:00,1.54932,1.54933,1.54908,1.54908,287499998.0
2006-01-25 09:06:00,1.54928,1.54939,1.54912,1.5493,549800004.0
2006-01-25 09:07:00,1.54922,1.54938,1.54911,1.54918,204599998.0
2006-01-25 09:08:00,1.54947,1.54953,1.54931,1.54943,208100001.0
2006-01-25 09:09:00,1.54936,1.54947,1.54918,1.54925,199700001.0
2006-01-25 09:10:00,1.54913,1.54927,1.54908,1.54927,124000000.0
2006-01-25 09:11:00,1.54919,1.54931,1.54911,1.54912,219599998.0
2006-01-25 09:12:00,1.5491,1.5492,1.5491,1.5492,90900002.0
2006-01-25 09:13:00,1.5491,1.54925,1.5491,1.54925,166900001.0
2006-01-25 09:14:00,1.54917,1.54933,1.54914,1.54914,295600001.0
2006-01-25 09:15:00,1.5492,1.5493,1.54908,1.54913,225899999.0
2006-01-25 09:16:00,1.54927,1.54932,1.54914,1.54916,394800002.0
2006-01-25 09:17:00,1.5491,1.5492,1.5491,1.5492,90399999.0
2006-01-25 09:18:00,1.54928,1.54931,1.54926,1.54931,102300000.0
2006-01-25 09:19:00,1.54912,1.5493,1.54912,1.5493,53600000.0
2006-01-25 09:20:00,1.54932,1.54938,1.54913,1.54925,133600000.0
2006-01-25 09:21:00,1.549,1.5492,1.549,1.5492,7200000.0
2006-01-25 09:22:00,1.54929,1.54943,1.54929,1.54943,84000000.0
2006-01-25 09:23:00,1.54943,1.54954,1.54934,1.54935,289700001.0
2006-01-25 09:24:00,1.54949,1.5496,1.54938,1.54951,352900003.0
2006-01-25 09:25:00,1.54955,1.5496,1.5494,1.5495,290199994.0
2006-01-25 09:26:00,1.54953,1.54961,1.54947,1.54954,58400000.0
2006-01-25 09:27:00,1.5494,1.54965,1.54928,1.54965,256400000.0
2006-01-25 09:28:00,1.54961,1.54975,1.54943,1.54958,398400001.0
2006-01-25 09:29:00,1.54953,1.54968,1.5495,1.54968,251800000.0
2006-01-25 09:30:00,1.54975,1.54982,1.54975,1.54982,83899999.0
2006-01-25 09:31:00,1.54976,1.54981,1.54949,1.54949,188900003.0
2006-01-25 09:32:00,1.54971,1.54977,1.54957,1.54969,291199999.0
2006-01-25 09:33:00,1.54967,1.54972,1.54946,1.54952,293199998.0
2006-01-25 09:34:00,1.54958,1.54965,1.54943,1.54958,203599997.0
2006-01-25 09:35:00,1.5494,1.54953,1.54932,1.54944,291500001.0
2006-01-25 09:36:00,1.54935,1.54956,1.5493,1.54942,382800001.0
2006-01-25 09:37:00,1.54928,1.54941,1.54928,1.54941,52000000.0
2006-01-25 09:38:00,1.54938,1.54942,1.54913,1.54925,451199996.0
2006-01-25 09:39:00,1.54932,1.54947,1.5492,1.54928,351100004.0
2006-01-25 09:40:00,1.54936,1.54936,1.54925,1.54925,79900000.0
2006-01-25 09:41:00,1.54932,1.54944,1.54927,1.5494,235100002.0
2006-01-25 09:42:00,1.54943,1.54943,1.5492,1.5492,159100002.0
2006-01-25 09:43:00,1.54926,1.54942,1.54905,1.54933,258899999.0
2006-01-25 09:44:00,1.5494,1.5494,1.54915,1.54915,198999998.0
2006-01-25 09:45:00,1.54925,1.54938,1.54911,1.54938,163700000.0
2006-01-25 09:46:00,1.54942,1.54952,1.54928,1.54942,288099999.0
2006-01-25 09:47:00,1.5494,1.54945,1.54928,1.5493,229800001.0
2006-01-25 09:48:00,1.5493,1.54942,1.54918,1.54941,552900002.0
2006-01-25 09:49:00,1.54929,1.54942,1.54924,1.54935,254400001.0
2006-01-25 09:50:00,1.54942,1.54942,1.54912,1.54922,380100002.0
2006-01-25 09:51:00,1.54929,1.54939,1.54926,1.54927,198400005.0
2006-01-25 09:52:00,1.54927,1.54942,1.54922,1.54938,294099999.0
2006-01-25 09:53:00,1.54942,1.54962,1.54935,1.5495,316600004.0
2006-01-25 09:54:00,1.54965,1.54968,1.54946,1.54946,387399998.0
2006-01-25 09:55:00,1.54959,1.54971,1.54937,1.54966,433899996.0
2006-01-25 09:56:00,1.54949,1.54967,1.54949,1.54967,120100002.0
2006-01-25 09:57:00,1.54977,1.54982,1.54957,1.54958,345499999.0
2006-01-25 09:58:00,1.54967,1.54977,1.54955,1.54959,390700002.0
2006-01-25 09:59:00,1.54951,1.54971,1.54949,1.54955,228199999.0
2006-01-25 10:00:00,1.54972,1.5498,1.54946,1.54946,234700000.0
2006-01-25 10:01:00,1.54953,1.54953,1.54933,1.54946,434499992.0
2006-01-25 10:02:00,1.5493,1.54955,1.54923,1.5495,297100001.0
2006-01-25 10:03:00,1.54937,1.54948,1.54934,1.54941,180899999.0
2006-01-25 10:04:00,1.54945,1.54951,1.54945,1.54951,95200001.0
2006-01-25 10:05:00,1.54943,1.54955,1.54925,1.54947,433299993.0
2006-01-25 10:06:00,1.5494,1.54953,1.54938,1.54939,155199999.0
2006-01-25 10:07:00,1.54955,1.54968,1.54942,1.54968,435099995.0
2006-01-25 10:08:00,1.54964,1.54979,1.5495,1.5497,515300000.0
2006-01-25 10:09:00,1.54964,1.54971,1.5495,1.54958,337699999.0
2006-01-25 10:10:00,1.54965,1.54965,1.54942,1.54942,133399997.0
2006-01-25 10:11:00,1.54939,1.54963,1.54939,1.54947,293700000.0
2006-01-25 10:12:00,1.54935,1.54954,1.5493,1.54945,180700000.0
2006-01-25 10:13:00,1.54948,1.54955,1.54942,1.5495,69600000.0
2006-01-25 10:14:00,1.54954,1.54954,1.54929,1.54941,275500005.0
2006-01-25 10:15:00,1.54945,1.54952,1.54934,1.54942,149600003.0
2006-01-25 10:16:00,1.54936,1.54943,1.54922,1.54938,468400003.0
2006-01-25 10:17:00,1.54943,1.54948,1.54926,1.54926,209499999.0
2006-01-25 10:18:00,1.54928,1.54941,1.5492,1.54925,114399999.0
2006-01-25 10:19:00,1.54913,1.54932,1.54911,1.54928,459300002.0
2006-01-25 10:20:00,1.54918,1.54918,1.54903,1.54907,66900002.0
2006-01-25 10:21:00,1.54911,1.54921,1.549,1.549,293699995.0
2006-01-25 10:22:00,1.54923,1.54927,1.5491,1.54917,298900001.0
2006-01-25 10:23:00,1.5492,1.54922,1.54897,1.54914,296799998.0
2006-01-25 10:24:00,1.54922,1.54922,1.54895,1.54913,279600005.0
2006-01-25 10:25:00,1.54923,1.54923,1.54888,1.54888,582399995.0
2006-01-25 10:26:00,1.54902,1.54915,1.54897,1.549,138699999.0
2006-01-25 10:27:00,1.54908,1.54913,1.54893,1.54904,218200001.0
2006-01-25 10:28:00,1.54912,1.54923,1.54905,1.54923,208599997.0
2006-01-25 10:29:00,1.54908,1.54923,1.54902,1.54902,244000004.0
2006-01-25 10:30:00,1.5491,1.54923,1.54892,1.54905,252700001.0
2006-01-25 10:31:00,1.54899,1.54917,1.5489,1.54911,294400001.0
2006-01-25 10:32:00,1.54897,1.54911,1.54882,1.54895,442499998.0
2006-01-25 10:33:00,1.54901,1.54908,1.54887,1.54896,252500002.0
2006-01-25 10:34:00,1.54896,1.54911,1.54887,1.54898,137400001.0
2006-01-25 10:35:00,1.54897,1.54918,1.54897,1.54897,217000000.0
2006-01-25 10:36:00,1.54905,1.54915,1.54905,1.54914,169899998.0
2006-01-25 10:37:00,1.54904,1.54913,1.54888,1.54908,267700001.0
2006-01-25 10:38:00,1.54908,1.54918,1.54896,1.549,357100000.0
2006-01-25 10:39:00,1.5491,1.54915,1.54899,1.54908,217200001.0
2006-01-25 10:40:00,1.54897,1.54911,1.54895,1.54897,360399999.0
2006-01-25 10:41:00,1.549,1.5491,1.54884,1.54884,352500003.0
2006-01-25 10:42:00,1.54896,1.54909,1.54882,1.54893,139600001.0
2006-01-25 10:43:00,1.54907,1.54912,1.54878,1.54902,276399997.0
2006-01-25 10:44:00,1.54908,1.54921,1.54901,1.54906,286799996.0
2006-01-25 10:45:00,1.54918,1.54923,1.54906,1.54909,267499996.0
2006-01-25 10:46:00,1.54897,1.54938,1.54892,1.54938,224300002.0
2006-01-25 10:47:00,1.5494,1.5494,1.54915,1.54915,287900001.0
2006-01-25 10:48:00,1.54932,1.54945,1.54932,1.54945,46300000.0
2006-01-25 10:49:00,1.54928,1.54939,1.54916,1.54922,467200004.0
2006-01-25 10:50:00,1.54902,1.54927,1.54902,1.54927,173300002.0
2006-01-25 10:51:00,1.54923,1.54933,1.54906,1.54925,344000005.0
2006-01-25 10:52:00,1.54921,1.5493,1.54908,1.54921,205299999.0
2006-01-25 10:53:00,1.54924,1.54933,1.54914,1.54925,195800003.0
2006-01-25 10:54:00,1.5493,1.54937,1.54918,1.54922,299999999.0
2006-01-25 10:55:00,1.54925,1.54943,1.54913,1.5493,271600001.0
2006-01-25 10:56:00,1.54935,1.54943,1.54917,1.54935,287600001.0
2006-01-25 10:57:00,1.5494,1.54946,1.54925,1.54939,418000008.0
2006-01-25 10:58:00,1.54922,1.54937,1.54915,1.54927,411599999.0
2006-01-25 10:59:00,1.54907,1.5493,1.54907,1.54914,314600003.0
2006-01-25 11:00:00,1.54934,1.54936,1.5491,1.54916,238099999.0
2006-01-25 11:01:00,1.54935,1.54947,1.54929,1.54947,207100003.0
2006-01-25 11:02:00,1.54938,1.54941,1.54917,1.54922,508299995.0
2006-01-25 11:03:00,1.54928,1.54945,1.54924,1.54939,230700002.0
2006-01-25 11:04:00,1.54934,1.54944,1.54911,1.54933,280000000.0
2006-01-25 11:05:00,1.5494,1.5496,1.5493,1.54951,191100001.0
2006-01-25 11:06:00,1.54961,1.54961,1.54955,1.54955,62300000.0
2006-01-25 11:07:00,1.54959,1.54966,1.54955,1.54956,215600002.0
2006-01-25 11:08:00,1.54958,1.54981,1.54958,1.54981,169300001.0
2006-01-25 11:09:00,1.54963,1.54988,1.54955,1.54988,179800002.0
2006-01-25 11:10:00,1.54979,1.54994,1.54977,1.5499,301800006.0
2006-01-25 11:11:00,1.5501,1.55045,1.5501,1.55045,83900000.0
2006-01-25 11:12:00,1.55036,1.5505,1.55026,1.55047,278699997.0
2006-01-25 11:13:00,1.55043,1.55059,1.55024,1.55058,295000004.0
2006-01-25 11:14:00,1.55047,1.55054,1.55036,1.55047,342800001.0
2006-01-25 11:15:00,1.5503,1.55044,1.55018,1.55043,402999994.0
2006-01-25 11:16:00,1.5503,1.55045,1.55022,1.55045,352300002.0
2006-01-25 11:17:00,1.5503,1.55049,1.55026,1.55035,230500003.0
2006-01-25 11:18:00,1.55024,1.55041,1.55024,1.55037,246100001.0
2006-01-25 11:19:00,1.5504,1.55041,1.55028,1.55033,231500001.0
2006-01-25 11:20:00,1.55025,1.55037,1.55022,1.55037,432200005.0
2006-01-25 11:21:00,1.55037,1.55043,1.55023,1.55037,227600001.0
2006-01-25 11:22:00,1.55012,1.5503,1.55005,1.55022,238599999.0
2006-01-25 11:23:00,1.55025,1.55032,1.55009,1.55009,306899998.0
2006-01-25 11:24:00,1.55024,1.55034,1.55011,1.55015,396499998.0
2006-01-25 11:25:00,1.55024,1.55029,1.55004,1.55013,181800000.0
2006-01-25 11:26:00,1.55005,1.55033,1.55005,1.55033,187900001.0
2006-01-25 11:27:00,1.55026,1.55026,1.55012,1.5502,267900002.0
2006-01-25 11:28:00,1.55004,1.55025,1.55004,1.5502,191800001.0
2006-01-25 11:29:00,1.55005,1.55021,1.54999,1.5501,293300001.0
2006-01-25 11:30:00,1.55003,1.55022,1.54999,1.55016,410600002.0
2006-01-25 11:31:00,1.55007,1.55022,1.55004,1.55013,204700001.0
2006-01-25 11:32:00,1.55012,1.55018,1.54991,1.55008,410300001.0
2006-01-25 11:33:00,1.55015,1.55022,1.54998,1.55013,380700002.0
2006-01-25 11:34:00,1.55009,1.55009,1.54984,1.54991,311100000.0
2006-01-25 11:35:00,1.55002,1.5501,1.54985,1.54992,296700002.0
2006-01-25 11:36:00,1.55003,1.55003,1.54978,1.54988,344600002.0
2006-01-25 11:37:00,1.54983,1.54997,1.54983,1.54996,340700002.0
2006-01-25 11:38:00,1.54994,1.55003,1.54985,1.55003,226000003.0
2006-01-25 11:39:00,1.54985,1.54999,1.54982,1.54997,425999996.0
2006-01-25 11:40:00,1.54993,1.55011,1.54978,1.55002,223500002.0
2006-01-25 11:41:00,1.54995,1.55021,1.54984,1.55021,384699996.0
2006-01-25 11:42:00,1.54999,1.55025,1.54999,1.55025,218300002.0
2006-01-25 11:43:00,1.55013,1.55029,1.55012,1.55022,288700002.0
2006-01-25 11:44:00,1.55016,1.55025,1.55,1.55005,274700003.0
2006-01-25 11:45:00,1.5502,1.55028,1.55005,1.5501,286000000.0
2006-01-25 11:46:00,1.55025,1.55035,1.5501,1.55021,316000000.0
2006-01-25 11:47:00,1.55028,1.55041,1.55016,1.55025,162700001.0
2006-01-25 11:48:00,1.55029,1.55035,1.55008,1.55016,276800002.0
2006-01-25 11:49:00,1.5502,1.55032,1.55002,1.55006,384799998.0
2006-01-25 11:50:00,1.55007,1.55018,1.54994,1.55011,367700002.0
2006-01-25 11:51:00,1.54999,1.55023,1.54988,1.5501,404100001.0
2006-01-25 11:52:00,1.5499,1.55022,1.5499,1.55022,338000004.0
2006-01-25 11:53:00,1.55012,1.55023,1.55003,1.55023,363400000.0
2006-01-25 11:54:00,1.55023,1.55023,1.54997,1.54998,292999998.0
2006-01-25 11:55:00,1.55009,1.55019,1.54994,1.55002,233400001.0
2006-01-25 11:56:00,1.55005,1.55014,1.54986,1.55005,286300002.0
2006-01-25 11:57:00,1.55,1.55014,1.54987,1.5499,300700003.0
2006-01-25 11:58:00,1.54971,1.54985,1.54952,1.54961,288400000.0
2006-01-25 11:59:00,1.54945,1.54963,1.54928,1.54942,205899998.0
2006-01-25 12:00:00,1.54935,1.54943,1.54917,1.54932,334200001.0
2006-01-25 12:01:00,1.54935,1.54943,1.5492,1.54923,294999998.0
2006-01-25 12:02:00,1.54939,1.54942,1.5491,1.54915,296500005.0
2006-01-25 12:03:00,1.54912,1.54929,1.54886,1.54919,341900000.0
2006-01-25 12:04:00,1.5492,1.54945,1.5492,1.54943,308500000.0
2006-01-25 12:05:00,1.54943,1.54956,1.54941,1.54956,213500002.0
2006-01-25 12:06:00,1.54957,1.54969,1.54931,1.54945,189600000.0
2006-01-25 12:07:00,1.54935,1.54951,1.54928,1.54943,415400002.0
2006-01-25 12:08:00,1.54947,1.54955,1.54935,1.54948,334000001.0
2006-01-25 12:09:00,1.5495,1.54952,1.5494,1.54944,44700000.0
2006-01-25 12:10:00,1.54947,1.54947,1.54904,1.54904,300200001.0
2006-01-25 12:11:00,1.54914,1.54936,1.54908,1.54932,399500004.0
2006-01-25 12:12:00,1.54919,1.54939,1.54911,1.54921,312599999.0
2006-01-25 12:13:00,1.54918,1.5493,1.54918,1.5493,46700000.0
2006-01-25 12:14:00,1.54915,1.54933,1.54915,1.54928,326999999.0
2006-01-25 12:15:00,1.54927,1.54931,1.54915,1.54923,367199998.0
2006-01-25 12:16:00,1.54916,1.54931,1.54905,1.54917,225600004.0
2006-01-25 12:17:00,1.54926,1.54935,1.54915,1.54927,369700000.0
2006-01-25 12:18:00,1.54909,1.54925,1.54905,1.54917,257600001.0
2006-01-25 12:19:00,1.54921,1.54931,1.54911,1.54919,219700005.0
2006-01-25 12:20:00,1.5492,1.54931,1.54905,1.54923,303499998.0
2006-01-25 12:21:00,1.54919,1.54931,1.54909,1.54921,91300002.0
2006-01-25 12:22:00,1.5493,1.54935,1.54912,1.54928,343100001.0
2006-01-25 12:23:00,1.54932,1.54948,1.5492,1.54934,221099998.0
2006-01-25 12:24:00,1.5493,1.54945,1.5493,1.54945,262800000.0
2006-01-25 12:25:00,1.54942,1.54954,1.54927,1.54939,579099997.0
2006-01-25 12:26:00,1.54934,1.54951,1.54929,1.54941,266699998.0
2006-01-25 12:27:00,1.5493,1.54942,1.54922,1.5494,259099998.0
2006-01-25 12:28:00,1.54932,1.54951,1.54916,1.54929,202100004.0
2006-01-25 12:29:00,1.54933,1.54942,1.54915,1.54915,282500001.0
2006-01-25 12:30:00,1.54911,1.54928,1.54905,1.5492,197899999.0
2006-01-25 12:31:00,1.54923,1.54923,1.54898,1.54911,207699999.0
2006-01-25 12:32:00,1.54918,1.54922,1.549,1.549,360000002.0
2006-01-25 12:33:00,1.54902,1.54903,1.54892,1.54898,37600000.0
2006-01-25 12:34:00,1.54897,1.54903,1.54889,1.54891,59900001.0
2006-01-25 12:35:00,1.54908,1.54915,1.54902,1.5491,73500000.0
2006-01-25 12:36:00,1.54901,1.54912,1.54893,1.54905,35100000.0
2006-01-25 12:37:00,1.5491,1.54915,1.54898,1.54915,236600000.0
2006-01-25 12:38:00,1.5491,1.54917,1.54896,1.54898,279700002.0
2006-01-25 12:39:00,1.5491,1.54918,1.549,1.54916,172799999.0
2006-01-25 12:40:00,1.54922,1.5493,1.54903,1.54908,305200001.0
2006-01-25 12:41:00,1.54914,1.54933,1.54903,1.54916,280000003.0
2006-01-25 12:42:00,1.54909,1.54921,1.54901,1.5491,289900004.0
2006-01-25 12:43:00,1.54912,1.54923,1.54905,1.54911,292300000.0
2006-01-25 12:44:00,1.54914,1.54932,1.54891,1.54916,244000000.0
2006-01-25 12:45:00,1.54929,1.54942,1.54922,1.54937,184200000.0
2006-01-25 12:46:00,1.54929,1.5494,1.54908,1.54924,251599997.0
2006-01-25 12:47:00,1.54919,1.54927,1.54906,1.5492,272300001.0
2006-01-25 12:48:00,1.54909,1.54938,1.54909,1.54935,213600004.0
2006-01-25 12:49:00,1.54939,1.54945,1.54925,1.54933,369600005.0
2006-01-25 12:50:00,1.54919,1.54938,1.54917,1.54933,188600000.0
2006-01-25 12:51:00,1.54943,1.54943,1.54928,1.54928,120800000.0
2006-01-25 12:52:00,1.54892,1.54935,1.54892,1.5493,335499995.0
2006-01-25 12:53:00,1.5493,1.54942,1.54908,1.54932,471500009.0
2006-01-25 12:54:00,1.54934,1.54952,1.54934,1.5495,279000001.0
2006-01-25 12:55:00,1.54966,1.54975,1.54957,1.54957,284999998.0
2006-01-25 12:56:00,1.54952,1.54979,1.54935,1.54968,246799998.0
2006-01-25 12:57:00,1.5498,1.54991,1.54968,1.54977,214700001.0
2006-01-25 12:58:00,1.54972,1.54988,1.54964,1.54966,314400001.0
2006-01-25 12:59:00,1.54953,1.54979,1.54953,1.54977,172500000.0
2006-01-25 13:00:00,1.54984,1.55002,1.54978,1.54986,342299998.0
2006-01-25 13:01:00,1.54992,1.54992,1.54975,1.54975,105000001.0
2006-01-25 13:02:00,1.54973,1.54983,1.54952,1.54966,256300002.0
2006-01-25 13:03:00,1.54972,1.54983,1.54956,1.54974,100300000.0
2006-01-25 13:04:00,1.54961,1.54978,1.54946,1.54978,249000002.0
2006-01-25 13:05:00,1.54963,1.54976,1.54958,1.54972,168700000.0
2006-01-25 13:06:00,1.54966,1.54979,1.54952,1.54965,279200001.0
2006-01-25 13:07:00,1.54968,1.54981,1.54952,1.54965,283300004.0
2006-01-25 13:08:00,1.54968,1.54975,1.54956,1.54967,139800002.0
2006-01-25 13:09:00,1.54975,1.54975,1.54962,1.54962,123000001.0
2006-01-25 13:10:00,1.54965,1.54977,1.54953,1.54961,103700000.0
2006-01-25 13:11:00,1.54972,1.54972,1.54953,1.54953,156700003.0
2006-01-25 13:12:00,1.54948,1.5496,1.54938,1.54958,170000000.0
2006-01-25 13:13:00,1.54955,1.5496,1.5494,1.54949,362399999.0
2006-01-25 13:14:00,1.54898,1.54957,1.54892,1.54892,426400001.0
2006-01-25 13:15:00,1.54977,1.54984,1.54938,1.54949,393100006.0
2006-01-25 13:16:00,1.54933,1.54971,1.54923,1.54953,231499999.0
2006-01-25 13:17:00,1.54952,1.54979,1.54932,1.54971,383399995.0
2006-01-25 13:18:00,1.54926,1.54968,1.54909,1.54922,371800001.0
2006-01-25 13:19:00,1.54949,1.54977,1.54945,1.54963,245600005.0
2006-01-25 13:20:00,1.54975,1.54975,1.54959,1.54959,227700003.0
2006-01-25 13:21:00,1.54968,1.54975,1.54958,1.5497,154099999.0
2006-01-25 13:22:00,1.54968,1.54975,1.54957,1.5497,232500003.0
2006-01-25 13:23:00,1.54967,1.54975,1.54946,1.54963,244299999.0
2006-01-25 13:24:00,1.54954,1.54989,1.54939,1.54974,374899998.0
2006-01-25 13:25:00,1.54963,1.54985,1.54933,1.54969,336800000.0
2006-01-25 13:26:00,1.54958,1.54964,1.5493,1.54939,322200001.0
2006-01-25 13:27:00,1.5495,1.54987,1.54933,1.54968,227500004.0
2006-01-25 13:28:00,1.54965,1.54982,1.5495,1.54974,198900000.0
2006-01-25 13:29:00,1.54962,1.54985,1.54962,1.54983,213699999.0
2006-01-25 13:30:00,1.5498,1.54985,1.54967,1.54978,356700002.0
2006-01-25 13:31:00,1.54969,1.54981,1.54948,1.5496,331800000.0
2006-01-25 13:32:00,1.54959,1.54974,1.54954,1.54962,138599998.0
2006-01-25 13:33:00,1.54941,1.54958,1.54941,1.54942,139000000.0
2006-01-25 13:34:00,1.54943,1.54952,1.54925,1.54947,297899999.0
2006-01-25 13:35:00,1.54938,1.54952,1.54929,1.54938,198300002.0
2006-01-25 13:36:00,1.54938,1.54951,1.54931,1.54937,157900001.0
2006-01-25 13:37:00,1.54942,1.54955,1.54935,1.54935,252499999.0
2006-01-25 13:38:00,1.54944,1.5496,1.54944,1.5496,116900000.0
2006-01-25 13:39:00,1.54963,1.54963,1.5494,1.54942,199900000.0
2006-01-25 13:40:00,1.54952,1.54975,1.54952,1.54975,407799996.0
2006-01-25 13:41:00,1.54972,1.54989,1.54961,1.54965,312100000.0
2006-01-25 13:42:00,1.54965,1.54988,1.54965,1.54982,393799999.0
2006-01-25 13:43:00,1.5497,1.54978,1.54957,1.5497,265900002.0
2006-01-25 13:44:00,1.54966,1.54983,1.54962,1.54981,317800004.0
2006-01-25 13:45:00,1.5496,1.54977,1.5496,1.54977,129300002.0
2006-01-25 13:46:00,1.54985,1.54985,1.54965,1.54973,283600000.0
2006-01-25 13:47:00,1.54981,1.5499,1.54956,1.54956,309900002.0
2006-01-25 13:48:00,1.54985,1.54993,1.54961,1.54971,286699998.0
2006-01-25 13:49:00,1.5497,1.5499,1.54968,1.5499,282099998.0
2006-01-25 13:50:00,1.54976,1.54987,1.54969,1.54978,364400002.0
2006-01-25 13:51:00,1.54963,1.54987,1.5496,1.54973,360600001.0
2006-01-25 13:52:00,1.54968,1.54968,1.54951,1.54958,249600004.0
2006-01-25 13:53:00,1.54963,1.54971,1.54955,1.54967,124700000.0
2006-01-25 13:54:00,1.54975,1.54975,1.54952,1.54968,176300000.0
2006-01-25 13:55:00,1.54969,1.54975,1.54956,1.5497,419800001.0
2006-01-25 13:56:00,1.54983,1.54989,1.54969,1.5498,557499996.0
2006-01-25 13:57:00,1.54979,1.54989,1.54971,1.54974,323600002.0
2006-01-25 13:58:00,1.54979,1.54988,1.54969,1.54976,96700002.0
2006-01-25 13:59:00,1.54961,1.54978,1.54957,1.54975,194700001.0
2006-01-25 14:00:00,1.54972,1.54979,1.54955,1.5497,375699997.0
2006-01-25 14:01:00,1.54945,1.54975,1.54945,1.54957,351799998.0
2006-01-25 14:02:00,1.54966,1.54973,1.54949,1.54954,438600001.0
2006-01-25 14:03:00,1.54913,1.54956,1.54913,1.54952,209299999.0
2006-01-25 14:04:00,1.54949,1.54949,1.54925,1.54931,230000001.0
2006-01-25 14:05:00,1.5492,1.54935,1.54917,1.54927,185400001.0
2006-01-25 14:06:00,1.54937,1.54937,1.54914,1.54923,352600000.0
2006-01-25 14:07:00,1.54919,1.5493,1.54912,1.5493,360899999.0
2006-01-25 14:08:00,1.54918,1.54939,1.54915,1.54935,211899997.0
2006-01-25 14:09:00,1.54936,1.54939,1.54909,1.5491,146400001.0
2006-01-25 14:10:00,1.54914,1.54934,1.54909,1.5492,306399997.0
2006-01-25 14:11:00,1.54909,1.54921,1.54903,1.54911,244000004.0
2006-01-25 14:12:00,1.54894,1.54917,1.54892,1.5491,291900002.0
2006-01-25 14:13:00,1.54916,1.54924,1.54888,1.54918,347500004.0
2006-01-25 14:14:00,1.54922,1.54922,1.54898,1.54902,238200003.0
2006-01-25 14:15:00,1.54919,1.54919,1.54899,1.54912,383000005.0
2006-01-25 14:16:00,1.54917,1.54917,1.54904,1.54904,70300000.0
2006-01-25 14:17:00,1.54904,1.54919,1.54901,1.54918,166500001.0
2006-01-25 14:18:00,1.54918,1.54922,1.54902,1.54902,276900001.0
2006-01-25 14:19:00,1.54908,1.54915,1.54895,1.5491,284200002.0
2006-01-25 14:20:00,1.5491,1.54915,1.54885,1.54908,499999999.0
2006-01-25 14:21:00,1.54902,1.54917,1.54895,1.54897,475999998.0
2006-01-25 14:22:00,1.54912,1.54924,1.54901,1.54908,426000004.0
2006-01-25 14:23:00,1.54926,1.54929,1.54906,1.54906,253099998.0
2006-01-25 14:24:00,1.54909,1.5493,1.54908,1.54915,251900002.0
2006-01-25 14:25:00,1.5493,1.54939,1.54914,1.54924,228499999.0
2006-01-25 14:26:00,1.54932,1.54937,1.54913,1.54931,284300001.0
2006-01-25 14:27:00,1.54924,1.54942,1.54911,1.54937,459499996.0
2006-01-25 14:28:00,1.54923,1.54929,1.54907,1.54909,424700009.0
2006-01-25 14:29:00,1.54913,1.54928,1.54906,1.54925,268000003.0
2006-01-25 14:30:00,1.54912,1.54921,1.54883,1.54898,352200002.0
2006-01-25 14:31:00,1.54889,1.54906,1.54872,1.54884,259199998.0
2006-01-25 14:32:00,1.54884,1.54892,1.54853,1.54872,412699998.0
2006-01-25 14:33:00,1.54872,1.54881,1.5486,1.54867,348200002.0
2006-01-25 14:34:00,1.54864,1.54868,1.54841,1.54855,178900002.0
2006-01-25 14:35:00,1.54847,1.54861,1.5483,1.5485,423199998.0
2006-01-25 14:36:00,1.54842,1.54857,1.54832,1.54832,326400001.0
2006-01-25 14:37:00,1.5484,1.54847,1.5483,1.54839,291499999.0
2006-01-25 14:38:00,1.54835,1.54842,1.54817,1.54817,284400002.0
2006-01-25 14:39:00,1.54837,1.54837,1.54814,1.54814,272099996.0
2006-01-25 14:40:00,1.54805,1.54827,1.54805,1.54824,288199997.0
2006-01-25 14:41:00,1.54811,1.5482,1.54796,1.54809,227900003.0
2006-01-25 14:42:00,1.54802,1.5481,1.54765,1.54792,396299997.0
2006-01-25 14:43:00,1.54792,1.54795,1.54767,1.54787,312900001.0
2006-01-25 14:44:00,1.54792,1.54797,1.5476,1.5476,273099997.0
2006-01-25 14:45:00,1.54761,1.54768,1.54744,1.54755,256300001.0
2006-01-25 14:46:00,1.54756,1.54772,1.5475,1.54762,457600003.0
2006-01-25 14:47:00,1.54759,1.54774,1.5475,1.54764,183800001.0
2006-01-25 14:48:00,1.54748,1.54782,1.54748,1.54767,176600000.0
2006-01-25 14:49:00,1.54773,1.54787,1.54765,1.54774,337800000.0
2006-01-25 14:50:00,1.54777,1.54791,1.54764,1.54777,353599998.0
2006-01-25 14:51:00,1.54768,1.54768,1.54737,1.54752,302100003.0
2006-01-25 14:52:00,1.54763,1.54766,1.54745,1.54755,434500003.0
2006-01-25 14:53:00,1.54753,1.54769,1.54736,1.54747,138200000.0
2006-01-25 14:54:00,1.54751,1.54757,1.54733,1.54743,240500004.0
2006-01-25 14:55:00,1.54747,1.54765,1.54736,1.54747,233499999.0
2006-01-25 14:56:00,1.54757,1.54757,1.54741,1.54741,86400002.0
2006-01-25 14:57:00,1.54733,1.54757,1.54733,1.54755,415000005.0
2006-01-25 14:58:00,1.54756,1.54766,1.54752,1.54752,446399998.0
2006-01-25 14:59:00,1.5475,1.54772,1.54746,1.54768,248400003.0
2006-01-25 15:00:00,1.54767,1.54783,1.54762,1.54763,313399996.0
2006-01-25 15:01:00,1.54772,1.54772,1.5474,1.5474,483899997.0
2006-01-25 15:02:00,1.54767,1.54771,1.54748,1.54755,432099993.0
2006-01-25 15:03:00,1.54758,1.54758,1.54742,1.54742,163200000.0
2006-01-25 15:04:00,1.54748,1.54748,1.54729,1.54736,230600002.0
2006-01-25 15:05:00,1.54715,1.54737,1.5469,1.54727,159299999.0
2006-01-25 15:06:00,1.54732,1.54757,1.54722,1.54741,268300000.0
2006-01-25 15:07:00,1.54753,1.54762,1.54735,1.5474,320600004.0
2006-01-25 15:08:00,1.54729,1.54745,1.54706,1.54723,168100000.0
2006-01-25 15:09:00,1.54734,1.54743,1.54722,1.54728,353100003.0
2006-01-25 15:10:00,1.54731,1.54747,1.54722,1.54729,459999993.0
2006-01-25 15:11:00,1.54745,1.54762,1.54739,1.54751,275400001.0
2006-01-25 15:12:00,1.54757,1.54757,1.54737,1.54756,164599998.0
2006-01-25 15:13:00,1.54755,1.54761,1.54735,1.54761,170799997.0
2006-01-25 15:14:00,1.54744,1.54765,1.54737,1.54753,400400005.0
2006-01-25 15:15:00,1.54762,1.54788,1.54753,1.54757,506600004.0
2006-01-25 15:16:00,1.54772,1.54772,1.54748,1.54761,223299996.0
2006-01-25 15:17:00,1.54771,1.54783,1.54765,1.54783,288400005.0
2006-01-25 15:18:00,1.54783,1.54809,1.54773,1.54788,204800000.0
2006-01-25 15:19:00,1.54797,1.54805,1.54783,1.548,127699998.0
2006-01-25 15:20:00,1.54784,1.54796,1.54769,1.54777,330700001.0
2006-01-25 15:21:00,1.54762,1.54783,1.5476,1.54766,157799999.0
2006-01-25 15:22:00,1.54768,1.54768,1.54752,1.54752,25600000.0
2006-01-25 15:23:00,1.54769,1.54773,1.54737,1.54737,239900001.0
2006-01-25 15:24:00,1.54762,1.54766,1.54738,1.54738,248200002.0
2006-01-25 15:25:00,1.5475,1.54755,1.54735,1.54735,297500006.0
2006-01-25 15:26:00,1.54739,1.54753,1.54739,1.54753,61500000.0
2006-01-25 15:27:00,1.54767,1.54772,1.54754,1.54758,293799995.0
2006-01-25 15:28:00,1.54742,1.54759,1.54742,1.54759,278500005.0
2006-01-25 15:29:00,1.54762,1.54762,1.54732,1.54736,256599998.0
2006-01-25 15:30:00,1.54755,1.54766,1.54741,1.5476,436300004.0
2006-01-25 15:31:00,1.54749,1.54761,1.54734,1.54757,245999999.0
2006-01-25 15:32:00,1.54744,1.54775,1.54744,1.54758,279700004.0
2006-01-25 15:33:00,1.54761,1.54773,1.54747,1.54773,289900000.0
2006-01-25 15:34:00,1.54776,1.54787,1.54758,1.54774,181600003.0
2006-01-25 15:35:00,1.54787,1.54794,1.5477,1.54774,304500000.0
2006-01-25 15:36:00,1.54756,1.54772,1.54756,1.54769,224400002.0
2006-01-25 15:37:00,1.54747,1.5476,1.5474,1.54745,166500000.0
2006-01-25 15:38:00,1.54762,1.54769,1.5474,1.5474,216100001.0
2006-01-25 15:39:00,1.54748,1.54763,1.54747,1.54747,316100000.0
2006-01-25 15:40:00,1.54737,1.5476,1.54737,1.54739,296899999.0
2006-01-25 15:41:00,1.54741,1.54755,1.54732,1.54755,143300001.0
2006-01-25 15:42:00,1.54738,1.5474,1.54723,1.54733,206800002.0
2006-01-25 15:43:00,1.54744,1.54744,1.54721,1.54726,239500000.0
2006-01-25 15:44:00,1.54744,1.54759,1.54737,1.54742,179300000.0
2006-01-25 15:45:00,1.54737,1.54758,1.54737,1.54743,302299999.0
2006-01-25 15:46:00,1.54752,1.54761,1.54735,1.54751,347200004.0
2006-01-25 15:47:00,1.5476,1.5476,1.54738,1.5474,212299998.0
2006-01-25 15:48:00,1.54752,1.54759,1.5473,1.54747,494400004.0
2006-01-25 15:49:00,1.54734,1.54754,1.54734,1.54754,281299997.0
2006-01-25 15:50:00,1.54742,1.54758,1.54734,1.54758,278099999.0
2006-01-25 15:51:00,1.54745,1.54759,1.54732,1.54746,267900004.0
2006-01-25 15:52:00,1.54743,1.54758,1.54737,1.54744,302699998.0
2006-01-25 15:53:00,1.5475,1.5475,1.54727,1.54728,188199998.0
2006-01-25 15:54:00,1.5475,1.5475,1.5473,1.54742,371199998.0
2006-01-25 15:55:00,1.54733,1.54759,1.54733,1.54756,289600001.0
2006-01-25 15:56:00,1.54742,1.54762,1.54736,1.54762,408099999.0
2006-01-25 15:57:00,1.54759,1.5477,1.54748,1.54758,179899999.0
2006-01-25 15:58:00,1.54764,1.54772,1.5475,1.54766,239200004.0
2006-01-25 15:59:00,1.54757,1.54773,1.54757,1.54758,293999998.0
2006-01-25 16:00:00,1.54766,1.54769,1.54757,1.54763,87899999.0
2006-01-25 16:01:00,1.54754,1.54765,1.54736,1.54751,297900000.0
2006-01-25 16:02:00,1.54763,1.54763,1.54737,1.54747,358000004.0
2006-01-25 16:03:00,1.54744,1.54765,1.54733,1.54765,412999999.0
2006-01-25 16:04:00,1.54755,1.54755,1.54734,1.54749,299700004.0
2006-01-25 16:05:00,1.54746,1.54759,1.54737,1.54753,237300000.0
2006-01-25 16:06:00,1.54743,1.54758,1.5473,1.54748,303900001.0
2006-01-25 16:07:00,1.54738,1.54757,1.54729,1.54757,227799998.0
2006-01-25 16:08:00,1.54763,1.54763,1.54741,1.54755,369899998.0
2006-01-25 16:09:00,1.54765,1.54765,1.54752,1.54752,54300002.0
2006-01-25 16:10:00,1.54765,1.54765,1.54735,1.5475,166700000.0
2006-01-25 16:11:00,1.54755,1.54761,1.54733,1.54748,349799998.0
2006-01-25 16:12:00,1.54735,1.54752,1.54734,1.54734,321700001.0
2006-01-25 16:13:00,1.54717,1.54746,1.54717,1.54739,312399999.0
2006-01-25 16:14:00,1.54722,1.54742,1.54707,1.54737,467099999.0
2006-01-25 16:15:00,1.54711,1.54729,1.5469,1.54712,189899999.0
2006-01-25 16:16:00,1.54715,1.54744,1.54715,1.5474,425499997.0
2006-01-25 16:17:00,1.54726,1.5474,1.54719,1.54728,232500000.0
2006-01-25 16:18:00,1.54735,1.54735,1.54716,1.54727,256800004.0
2006-01-25 16:19:00,1.54719,1.54731,1.54707,1.54722,302400000.0
2006-01-25 16:20:00,1.54717,1.54728,1.54709,1.54716,133500001.0
2006-01-25 16:21:00,1.54717,1.54725,1.54709,1.54718,46299999.0
2006-01-25 16:22:00,1.54712,1.5473,1.54705,1.5472,319300002.0
2006-01-25 16:23:00,1.54723,1.5473,1.54712,1.54725,409900002.0
2006-01-25 16:24:00,1.54716,1.54733,1.54703,1.54718,466800002.0
2006-01-25 16:25:00,1.54722,1.54729,1.54715,1.54722,118999999.0
2006-01-25 16:26:00,1.54717,1.54717,1.5468,1.54704,364800003.0
2006-01-25 16:27:00,1.547,1.54725,1.547,1.5472,273200002.0
2006-01-25 16:28:00,1.54711,1.54713,1.54676,1.54696,372399996.0
2006-01-25 16:29:00,1.54715,1.54728,1.5471,1.54728,198800002.0
2006-01-25 16:30:00,1.54692,1.5473,1.54692,1.5473,208600005.0
2006-01-25 16:31:00,1.54715,1.54738,1.54696,1.54738,336199998.0
2006-01-25 16:32:00,1.54726,1.54739,1.54715,1.54724,352299999.0
2006-01-25 16:33:00,1.54727,1.54738,1.54719,1.54736,349999995.0
2006-01-25 16:34:00,1.54741,1.54751,1.54732,1.54742,73000002.0
2006-01-25 16:35:00,1.54746,1.54747,1.54723,1.54728,420799991.0
2006-01-25 16:36:00,1.54725,1.5474,1.54725,1.54728,220499999.0
2006-01-25 16:37:00,1.54723,1.54747,1.54723,1.54738,289700000.0
2006-01-25 16:38:00,1.5473,1.54745,1.54721,1.54745,495299995.0
2006-01-25 16:39:00,1.54727,1.54739,1.54727,1.54739,63200000.0
2006-01-25 16:40:00,1.54721,1.54742,1.54721,1.54742,111200002.0
2006-01-25 16:41:00,1.54726,1.54738,1.54718,1.54733,243599999.0
2006-01-25 16:42:00,1.54736,1.54751,1.54722,1.54734,398600004.0
2006-01-25 16:43:00,1.54714,1.5473,1.54696,1.54715,80900000.0
2006-01-25 16:44:00,1.5473,1.54735,1.54711,1.54727,344899996.0
2006-01-25 16:45:00,1.54722,1.54735,1.54715,1.5473,256100003.0
2006-01-25 16:46:00,1.54726,1.54741,1.54717,1.54733,315800001.0
2006-01-25 16:47:00,1.54726,1.54745,1.54722,1.54745,222800000.0
2006-01-25 16:48:00,1.54742,1.54742,1.54718,1.54718,76000000.0
2006-01-25 16:49:00,1.5473,1.54742,1.54718,1.54732,174800004.0
2006-01-25 16:50:00,1.54726,1.54743,1.54726,1.54728,334400002.0
2006-01-25 16:51:00,1.5474,1.5475,1.54702,1.54702,343299999.0
2006-01-25 16:52:00,1.54728,1.54733,1.54718,1.54726,181400000.0
2006-01-25 16:53:00,1.5473,1.54749,1.54726,1.54729,239100001.0
2006-01-25 16:54:00,1.54728,1.54755,1.54713,1.54728,413400004.0
2006-01-25 16:55:00,1.54763,1.54764,1.54742,1.54757,430700003.0
2006-01-25 16:56:00,1.54755,1.54755,1.54739,1.54748,237500000.0
2006-01-25 16:57:00,1.5476,1.54772,1.54756,1.54766,135500001.0
2006-01-25 16:58:00,1.54753,1.54766,1.54736,1.5474,277100003.0
2006-01-25 16:59:00,1.54753,1.54773,1.54735,1.54762,196800001.0
2006-01-25 17:00:00,1.54768,1.54772,1.54748,1.54765,343900003.0
2006-01-25 17:01:00,1.54773,1.54773,1.54746,1.5476,372100002.0
2006-01-25 17:02:00,1.54765,1.54765,1.54746,1.54747,290900001.0
2006-01-25 17:03:00,1.54766,1.54766,1.54736,1.54744,368600000.0
2006-01-25 17:04:00,1.54762,1.54762,1.5472,1.5472,332200003.0
2006-01-25 17:05:00,1.54748,1.54751,1.54734,1.54735,508600001.0
2006-01-25 17:06:00,1.54729,1.54742,1.54719,1.54722,185700001.0
2006-01-25 17:07:00,1.54713,1.54723,1.54703,1.54713,253000001.0
2006-01-25 17:08:00,1.54723,1.54747,1.54716,1.54732,364500003.0
2006-01-25 17:09:00,1.54722,1.54728,1.54712,1.54722,221299996.0
2006-01-25 17:10:00,1.54713,1.54737,1.54712,1.54725,173399999.0
2006-01-25 17:11:00,1.54738,1.5474,1.5472,1.54726,193700002.0
2006-01-25 17:12:00,1.54728,1.54732,1.54711,1.54725,245000001.0
2006-01-25 17:13:00,1.54724,1.54732,1.54703,1.54725,296199999.0
2006-01-25 17:14:00,1.54734,1.54734,1.54709,1.54721,397500001.0
2006-01-25 17:15:00,1.54723,1.54731,1.54704,1.5472,350700001.0
2006-01-25 17:16:00,1.54713,1.54735,1.54712,1.54732,533799996.0
2006-01-25 17:17:00,1.54715,1.54735,1.54715,1.54735,337799998.0
2006-01-25 17:18:00,1.54718,1.5473,1.54711,1.54725,73500000.0
2006-01-25 17:19:00,1.54728,1.54735,1.54722,1.54725,153500001.0
2006-01-25 17:20:00,1.54727,1.54737,1.54712,1.54726,261000002.0
2006-01-25 17:21:00,1.54732,1.54738,1.54711,1.54712,226500000.0
2006-01-25 17:22:00,1.54714,1.54727,1.54704,1.54727,268499999.0
2006-01-25 17:23:00,1.54728,1.54735,1.54715,1.54715,249700001.0
2006-01-25 17:24:00,1.54737,1.54742,1.54714,1.54714,310300000.0
2006-01-25 17:25:00,1.54718,1.54732,1.54718,1.54723,285399999.0
2006-01-25 17:26:00,1.5473,1.54735,1.5473,1.54735,25500000.0
2006-01-25 17:27:00,1.54728,1.54734,1.54718,1.54728,321300000.0
2006-01-25 17:28:00,1.54707,1.54734,1.54707,1.54725,315699997.0
2006-01-25 17:29:00,1.54723,1.54731,1.54709,1.54731,218700002.0
2006-01-25 17:30:00,1.54705,1.5473,1.54705,1.54727,250200001.0
2006-01-25 17:31:00,1.54722,1.5473,1.54708,1.54718,541400008.0
2006-01-25 17:32:00,1.54714,1.54731,1.5471,1.54727,217800000.0
2006-01-25 17:33:00,1.54728,1.54733,1.54714,1.54714,206600001.0
2006-01-25 17:34:00,1.54711,1.54711,1.54685,1.54699,203900002.0
2006-01-25 17:35:00,1.54706,1.54717,1.547,1.54701,187600001.0
2006-01-25 17:36:00,1.54696,1.54729,1.54696,1.5472,314799996.0
2006-01-25 17:37:00,1.54716,1.5473,1.54703,1.54711,214099996.0
2006-01-25 17:38:00,1.54703,1.54716,1.54697,1.54709,248499999.0
2006-01-25 17:39:00,1.54697,1.54709,1.54695,1.54701,159500000.0
2006-01-25 17:40:00,1.54674,1.54705,1.54674,1.54705,222899998.0
2006-01-25 17:41:00,1.54707,1.5472,1.54698,1.54698,385899999.0
2006-01-25 17:42:00,1.54703,1.5472,1.54694,1.54711,480400000.0
2006-01-25 17:43:00,1.54693,1.54727,1.54693,1.54715,257900001.0
2006-01-25 17:44:00,1.54688,1.54726,1.54688,1.54718,245700004.0
2006-01-25 17:45:00,1.54707,1.54737,1.54707,1.54737,368199994.0
2006-01-25 17:46:00,1.54735,1.5475,1.54729,1.54742,394400006.0
2006-01-25 17:47:00,1.54732,1.54742,1.54715,1.54727,281200000.0
2006-01-25 17:48:00,1.54722,1.54736,1.54709,1.54717,351599999.0
2006-01-25 17:49:00,1.54719,1.54734,1.54706,1.54717,660799991.0
2006-01-25 17:50:00,1.54707,1.5473,1.54701,1.5473,100899999.0
2006-01-25 17:51:00,1.54733,1.54739,1.54713,1.54724,362499997.0
2006-01-25 17:52:00,1.54728,1.54744,1.54714,1.54728,364399999.0
2006-01-25 17:53:00,1.54708,1.54735,1.54703,1.54716,382800003.0
2006-01-25 17:54:00,1.5472,1.5473,1.54709,1.54709,229499999.0
2006-01-25 17:55:00,1.54713,1.54731,1.54713,1.54731,106800003.0
2006-01-25 17:56:00,1.54732,1.5474,1.54716,1.54716,294700002.0
2006-01-25 17:57:00,1.54729,1.54743,1.54729,1.54743,133300001.0
2006-01-25 17:58:00,1.54725,1.54752,1.54725,1.5475,200700001.0
2006-01-25 17:59:00,1.54731,1.54732,1.54713,1.54722,79900000.0
2006-01-25 18:00:00,1.54717,1.54733,1.54712,1.54733,334400006.0
2006-01-25 18:09:00,1.54738,1.54762,1.5472,1.54747,1849900008.0
2006-01-25 18:11:00,1.54738,1.54754,1.54719,1.54743,1701200004.0
2006-01-25 18:12:00,1.54747,1.54755,1.54733,1.54733,1808400000.0
2006-01-25 18:13:00,1.5475,1.54775,1.54747,1.54748,1330800002.0
2006-01-25 18:15:00,1.54762,1.54771,1.54747,1.54767,918200006.0
2006-01-25 18:17:00,1.54775,1.54775,1.54742,1.54758,1917500005.0
2006-01-25 18:18:00,1.54759,1.54781,1.54746,1.54769,917400001.0
2006-01-25 18:19:00,1.54766,1.54778,1.54739,1.5477,2084000007.0
2006-01-25 18:20:00,1.54772,1.54783,1.54761,1.54772,2143700007.0
2006-01-25 18:21:00,1.54775,1.54775,1.54754,1.54754,1083199996.0
2006-01-25 18:22:00,1.54768,1.54774,1.54751,1.54759,906200002.0
2006-01-25 18:27:00,1.54768,1.54776,1.54746,1.54769,1276699995.0
2006-01-25 18:28:00,1.54765,1.54776,1.54754,1.54754,1953700011.0
2006-01-25 18:29:00,1.54762,1.54776,1.54752,1.54754,1571700002.0
2006-01-25 18:30:00,1.54746,1.54772,1.54746,1.54767,1197000000.0
2006-01-25 18:31:00,1.54771,1.54783,1.54759,1.54776,1044100006.0
2006-01-25 18:32:00,1.54772,1.54781,1.5475,1.54766,1118399995.0
2006-01-25 18:35:00,1.54778,1.54784,1.54767,1.54784,1917300011.0
2006-01-25 18:36:00,1.54783,1.54783,1.54758,1.54768,1547700004.0
2006-01-25 18:37:00,1.54785,1.54785,1.54755,1.54763,2055300005.0
2006-01-25 18:38:00,1.54772,1.54778,1.54753,1.54753,1236499996.0
2006-01-25 18:39:00,1.54773,1.54774,1.54746,1.54755,2044700013.0
2006-01-25 18:41:00,1.54749,1.54766,1.54743,1.5476,1315900000.0
2006-01-25 18:42:00,1.54763,1.54772,1.54745,1.54767,1442099990.0
2006-01-25 18:43:00,1.54772,1.54772,1.54752,1.54757,528500002.0
2006-01-25 18:44:00,1.54763,1.54772,1.54728,1.54761,859999993.0
2006-01-25 18:45:00,1.54763,1.54772,1.54744,1.54755,530400001.0
2006-01-25 18:46:00,1.54751,1.54765,1.54738,1.54753,326500001.0
2006-01-25 18:47:00,1.5476,1.54767,1.54745,1.54755,258800006.0
2006-01-25 18:48:00,1.54762,1.54781,1.5476,1.54778,1234600001.0
2006-01-25 18:49:00,1.54782,1.54788,1.54772,1.54785,354600000.0
2006-01-25 18:50:00,1.54783,1.54813,1.54775,1.54796,645300007.0
2006-01-25 18:51:00,1.54817,1.54827,1.54801,1.54801,1445100009.0
2006-01-25 18:52:00,1.54812,1.5482,1.54793,1.54811,1450499995.0
2006-01-25 18:53:00,1.54805,1.54816,1.54782,1.54802,1302200003.0
2006-01-25 18:54:00,1.548,1.54807,1.54788,1.54794,817799998.0
2006-01-25 18:55:00,1.54808,1.54817,1.54796,1.54808,1757000004.0
2006-01-25 18:56:00,1.54813,1.54813,1.54792,1.54805,1195799997.0
2006-01-25 18:57:00,1.54815,1.54818,1.548,1.54809,744299997.0
2006-01-25 18:58:00,1.5482,1.54828,1.54807,1.5482,1002500000.0
2006-01-25 18:59:00,1.54809,1.54822,1.54802,1.54811,1575199987.0
2006-01-25 19:00:00,1.54794,1.54817,1.54794,1.54803,479800001.0
2006-01-25 19:01:00,1.54808,1.54812,1.54789,1.54797,292100000.0
2006-01-25 19:02:00,1.54786,1.54815,1.54785,1.54808,994500001.0
2006-01-25 19:03:00,1.548,1.54814,1.54795,1.54803,488900003.0
2006-01-25 19:04:00,1.54793,1.54809,1.54793,1.54809,230299998.0
2006-01-25 19:05:00,1.54817,1.54823,1.54799,1.54803,682699999.0
2006-01-25 19:06:00,1.54803,1.54823,1.54801,1.54816,2078799995.0
2006-01-25 19:07:00,1.54806,1.5483,1.54801,1.54815,827200003.0
2006-01-25 19:08:00,1.5482,1.54824,1.54805,1.54805,1347000001.0
2006-01-25 19:09:00,1.54812,1.54826,1.54793,1.54803,1440099996.0
2006-01-25 19:10:00,1.54818,1.54828,1.54804,1.54824,1054700006.0
2006-01-25 19:11:00,1.54823,1.54823,1.54797,1.5481,1346700012.0
2006-01-25 19:12:00,1.54794,1.54818,1.54794,1.54818,1041800003.0
2006-01-25 19:13:00,1.54818,1.54822,1.548,1.54814,519400003.0
2006-01-25 19:14:00,1.5481,1.54825,1.54809,1.54825,253100005.0
2006-01-25 19:15:00,1.54825,1.5483,1.54812,1.5482,1454600012.0
2006-01-25 19:16:00,1.54827,1.54836,1.5481,1.5481,393100002.0
2006-01-25 19:17:00,1.54817,1.54827,1.54799,1.54815,838100008.0
2006-01-25 19:18:00,1.54821,1.54821,1.54799,1.54804,886200001.0
2006-01-25 19:19:00,1.54818,1.54827,1.54805,1.54812,1174199994.0
2006-01-25 19:20:00,1.54814,1.54822,1.54793,1.54811,1029300008.0
2006-01-25 19:21:00,1.54797,1.54821,1.54797,1.5481,1306000012.0
2006-01-25 19:22:00,1.54811,1.54817,1.54801,1.54812,184700000.0
2006-01-25 19:23:00,1.5481,1.54817,1.54792,1.54792,716200009.0
2006-01-25 19:24:00,1.54817,1.54822,1.54806,1.54812,623000000.0
2006-01-25 19:25:00,1.54795,1.54807,1.54784,1.54797,1016299998.0
2006-01-25 19:26:00,1.548,1.54825,1.54787,1.54823,1102400003.0
2006-01-25 19:27:00,1.54807,1.54808,1.54782,1.54792,1362400005.0
2006-01-25 19:28:00,1.54791,1.54818,1.54791,1.548,536600004.0
2006-01-25 19:29:00,1.54792,1.54817,1.54786,1.54802,843400016.0
2006-01-25 19:31:00,1.54815,1.54828,1.54803,1.54818,1484000004.0
2006-01-25 19:32:00,1.54816,1.54817,1.54792,1.54794,955199998.0
2006-01-25 19:33:00,1.54811,1.54826,1.54799,1.54808,768600012.0
2006-01-25 19:34:00,1.54818,1.54834,1.5481,1.54829,1788699996.0
2006-01-25 19:35:00,1.54812,1.54831,1.54795,1.54831,837800005.0
2006-01-25 19:36:00,1.54835,1.54835,1.548,1.54809,752900006.0
2006-01-25 19:37:00,1.5482,1.54835,1.54819,1.54835,578400007.0
2006-01-25 19:38:00,1.54818,1.5483,1.54813,1.54815,790399999.0
2006-01-25 19:39:00,1.54818,1.54825,1.54796,1.54812,1195200000.0
2006-01-25 19:40:00,1.5482,1.5482,1.54805,1.54805,577900001.0
2006-01-25 19:41:00,1.5481,1.5482,1.5481,1.5482,437699996.0
2006-01-25 19:42:00,1.54825,1.54827,1.54811,1.54819,645600006.0
2006-01-25 19:43:00,1.54824,1.54828,1.5481,1.5482,510300002.0
2006-01-25 19:44:00,1.54822,1.54836,1.54813,1.54829,1078399991.0
2006-01-25 19:45:00,1.54816,1.54833,1.5481,1.54833,339500005.0
2006-01-25 19:46:00,1.54828,1.54837,1.54816,1.54833,642099998.0
2006-01-25 19:47:00,1.54833,1.5485,1.54821,1.54834,254899999.0
2006-01-25 19:48:00,1.54842,1.54844,1.54833,1.54838,675900000.0
2006-01-25 19:49:00,1.54844,1.54861,1.5483,1.54851,1207100000.0
2006-01-25 19:50:00,1.54859,1.54869,1.5484,1.54848,152300000.0
2006-01-25 19:51:00,1.54847,1.54863,1.54847,1.54863,470900008.0
2006-01-25 19:52:00,1.54859,1.54865,1.5485,1.54865,363700002.0
2006-01-25 19:53:00,1.54863,1.54872,1.54854,1.54867,512400001.0
2006-01-25 19:54:00,1.54871,1.54879,1.54863,1.54869,307299998.0
2006-01-25 19:55:00,1.54877,1.54889,1.54859,1.54867,461900005.0
2006-01-25 19:56:00,1.54857,1.54872,1.54843,1.54862,1233900000.0
2006-01-25 19:57:00,1.54848,1.5486,1.54839,1.54855,1614999998.0
2006-01-25 19:58:00,1.54847,1.54884,1.54847,1.54863,1573100000.0
2006-01-25 19:59:00,1.54865,1.54878,1.54851,1.54863,1281100004.0
2006-01-25 20:00:00,1.54877,1.54886,1.54866,1.54866,705899992.0
2006-01-25 20:01:00,1.54879,1.54879,1.54854,1.54862,752200005.0
2006-01-25 20:02:00,1.54877,1.54882,1.54862,1.54873,480000009.0
2006-01-25 20:03:00,1.54881,1.54893,1.54871,1.54885,263800007.0
2006-01-25 20:04:00,1.54884,1.54895,1.5488,1.54895,315100000.0
2006-01-25 20:05:00,1.54892,1.54892,1.54875,1.54884,496700001.0
2006-01-25 20:06:00,1.54894,1.54894,1.54874,1.54874,372700001.0
2006-01-25 20:07:00,1.54871,1.54878,1.54859,1.54877,373700002.0
2006-01-25 20:08:00,1.54875,1.54875,1.54854,1.5486,1391099996.0
2006-01-25 20:09:00,1.54864,1.54881,1.54864,1.54877,392900003.0
2006-01-25 20:10:00,1.54868,1.54878,1.54863,1.54876,257000001.0
2006-01-25 20:11:00,1.54866,1.5488,1.54866,1.5487,610800007.0
2006-01-25 20:12:00,1.54877,1.54885,1.54865,1.5487,259000002.0
2006-01-25 20:13:00,1.54867,1.54887,1.54867,1.5488,1874900012.0
2006-01-25 20:14:00,1.5487,1.54885,1.54867,1.5488,530499999.0
2006-01-25 20:15:00,1.5487,1.54887,1.5487,1.54885,885599993.0
2006-01-25 20:16:00,1.54879,1.54884,1.54868,1.5488,1850800008.0
2006-01-25 20:17:00,1.54878,1.54888,1.5487,1.54888,484299993.0
2006-01-25 20:18:00,1.54885,1.54885,1.5487,1.5487,571199998.0
2006-01-25 20:21:00,1.54859,1.54879,1.54849,1.54869,608000013.0
2006-01-25 20:22:00,1.54872,1.54896,1.54872,1.54887,644700004.0
2006-01-25 20:23:00,1.54876,1.54893,1.54861,1.54877,1274200010.0
2006-01-25 20:24:00,1.54886,1.54893,1.54864,1.54881,610600003.0
2006-01-25 20:25:00,1.5487,1.54887,1.54862,1.54882,679199998.0
2006-01-25 20:26:00,1.54887,1.54892,1.54877,1.54877,329999999.0
2006-01-25 20:27:00,1.54882,1.54893,1.54876,1.54893,493300004.0
2006-01-25 20:29:00,1.54893,1.54893,1.54856,1.54856,1765200007.0
2006-01-25 20:33:00,1.54882,1.54892,1.54858,1.54858,655200004.0
2006-01-25 20:34:00,1.54856,1.5488,1.54856,1.54875,433500002.0
2006-01-25 20:35:00,1.54879,1.54888,1.54862,1.54865,639699996.0
2006-01-25 20:36:00,1.54875,1.54885,1.5485,1.54877,542999995.0
2006-01-25 20:37:00,1.54883,1.54883,1.54858,1.54858,961099995.0
2006-01-25 20:38:00,1.54875,1.5488,1.54859,1.54861,1945700001.0
2006-01-25 20:39:00,1.54874,1.54883,1.54858,1.54863,1423400000.0
2006-01-25 20:40:00,1.54891,1.54904,1.54876,1.54879,1237200004.0
2006-01-25 20:41:00,1.54885,1.54898,1.54862,1.54892,456800001.0
2006-01-25 20:42:00,1.54868,1.54883,1.54858,1.54878,275300003.0
2006-01-25 20:43:00,1.5489,1.54894,1.54868,1.54869,869600004.0
2006-01-25 20:44:00,1.5488,1.54888,1.54859,1.54859,1325500009.0
2006-01-25 20:45:00,1.54864,1.54887,1.54864,1.54868,1083300006.0
2006-01-25 20:46:00,1.5489,1.54897,1.54869,1.54895,357200004.0
2006-01-25 20:47:00,1.5489,1.5489,1.54865,1.54878,551400002.0
2006-01-25 20:48:00,1.54884,1.54899,1.54867,1.5488,1514000005.0
2006-01-25 20:49:00,1.54881,1.54893,1.54868,1.54875,925300005.0
2006-01-25 20:50:00,1.54885,1.54885,1.54865,1.54878,1991199999.0
2006-01-25 20:51:00,1.54882,1.54885,1.54867,1.54869,367999998.0
2006-01-25 20:52:00,1.54885,1.54885,1.54859,1.54871,1316500001.0
2006-01-25 20:53:00,1.54867,1.54881,1.54861,1.54871,1699199999.0
2006-01-25 20:54:00,1.54854,1.5488,1.54854,1.54878,732800005.0
2006-01-25 20:55:00,1.54867,1.54878,1.54864,1.54873,686800004.0
2006-01-25 20:56:00,1.54873,1.54896,1.54865,1.54879,2086899997.0
2006-01-25 21:02:00,1.54881,1.54902,1.54874,1.54882,1489900014.0
2006-01-25 21:03:00,1.54878,1.5488,1.54859,1.54867,1535700001.0
2006-01-25 21:04:00,1.54864,1.54877,1.54854,1.54872,281899996.0
2006-01-25 21:05:00,1.5487,1.54887,1.54864,1.54873,951699998.0
2006-01-25 21:06:00,1.54848,1.54878,1.54848,1.54861,451000001.0
2006-01-25 21:07:00,1.5487,1.5487,1.54855,1.5487,355000004.0
2006-01-25 21:08:00,1.5487,1.54875,1.54854,1.54868,272000006.0
2006-01-25 21:09:00,1.5486,1.54875,1.54854,1.54867,522199999.0
2006-01-25 21:10:00,1.54875,1.54875,1.54862,1.54869,872500007.0
2006-01-25 21:11:00,1.54868,1.54878,1.54857,1.54873,646399992.0
2006-01-25 21:12:00,1.54875,1.54878,1.54858,1.54869,305600000.0
2006-01-25 21:13:00,1.5487,1.54875,1.5486,1.54869,1027200004.0
2006-01-25 21:14:00,1.54868,1.54884,1.54864,1.54876,761100000.0
2006-01-25 21:15:00,1.54875,1.54875,1.54849,1.5485,967600012.0
2006-01-25 21:16:00,1.5486,1.54875,1.54842,1.54858,684400005.0
2006-01-25 21:17:00,1.54862,1.54875,1.54855,1.54867,1420500005.0
2006-01-25 21:18:00,1.54875,1.54875,1.54847,1.54859,548600004.0
2006-01-25 21:19:00,1.54865,1.5487,1.54846,1.54862,599000002.0
2006-01-25 21:22:00,1.54851,1.54878,1.54846,1.54875,1649899995.0
2006-01-25 21:23:00,1.54864,1.54875,1.54849,1.54865,1249999999.0
2006-01-25 21:24:00,1.54863,1.54878,1.54857,1.54878,473299995.0
2006-01-25 21:25:00,1.54878,1.54879,1.54844,1.54853,1486400018.0
2006-01-25 21:26:00,1.54866,1.54869,1.54852,1.54858,687500006.0
2006-01-25 21:27:00,1.54867,1.54875,1.54859,1.54875,692700005.0
2006-01-25 21:28:00,1.54868,1.5487,1.54854,1.54854,727700000.0
2006-01-25 21:29:00,1.5487,1.54875,1.54852,1.54859,326500001.0
2006-01-25 21:30:00,1.54851,1.54865,1.54835,1.54855,366499996.0
2006-01-25 21:31:00,1.54836,1.54853,1.54831,1.54853,644099997.0
2006-01-25 21:32:00,1.54852,1.54877,1.54847,1.54865,2106900009.0
2006-01-25 21:33:00,1.54862,1.54862,1.54846,1.54853,274199997.0
2006-01-25 21:34:00,1.5486,1.54865,1.54848,1.5485,1371699995.0
2006-01-25 21:35:00,1.54847,1.54858,1.54842,1.54858,652200003.0
2006-01-25 21:36:00,1.54858,1.54865,1.54848,1.5486,200699998.0
2006-01-25 21:37:00,1.5485,1.54865,1.54846,1.54858,401800001.0
2006-01-25 21:38:00,1.54846,1.54865,1.54842,1.54865,329100003.0
2006-01-25 21:39:00,1.5485,1.5486,1.5485,1.5486,5600000.0
2006-01-25 21:40:00,1.5486,1.54861,1.54837,1.54842,647000003.0
2006-01-25 21:41:00,1.54842,1.54865,1.54842,1.5486,819000009.0
2006-01-25 21:42:00,1.5486,1.54865,1.5485,1.5485,346000000.0
2006-01-25 21:43:00,1.5485,1.54866,1.54846,1.54855,1235600007.0
2006-01-25 21:44:00,1.54852,1.54864,1.54846,1.54859,1088100006.0
2006-01-25 21:45:00,1.54856,1.5487,1.54835,1.54836,837000000.0
2006-01-25 21:46:00,1.5482,1.54842,1.54816,1.54827,1334900008.0
2006-01-25 21:47:00,1.54835,1.54858,1.54835,1.54858,1244500008.0
2006-01-25 21:48:00,1.54846,1.5488,1.54843,1.5488,343299997.0
2006-01-25 21:49:00,1.5488,1.5488,1.54848,1.5485,1267799991.0
2006-01-25 21:50:00,1.54846,1.54867,1.54845,1.54851,348800001.0
2006-01-25 21:51:00,1.54853,1.54872,1.54852,1.54869,519900003.0
2006-01-25 21:52:00,1.5487,1.54878,1.54852,1.54865,1668400002.0
2006-01-25 21:53:00,1.5486,1.54872,1.54852,1.54871,445500002.0
2006-01-25 21:54:00,1.54871,1.54871,1.54852,1.5486,267000002.0
2006-01-25 21:55:00,1.54848,1.54858,1.54842,1.54851,729300008.0
2006-01-25 21:56:00,1.54856,1.54866,1.54849,1.5486,806900001.0
2006-01-25 21:57:00,1.54847,1.54864,1.54845,1.54864,515499994.0
2006-01-25 21:58:00,1.54856,1.54863,1.54841,1.54855,711200004.0
2006-01-25 21:59:00,1.54847,1.54864,1.54842,1.54849,1011799999.0
2006-01-25 22:00:00,1.54846,1.54846,1.5482,1.54832,699899998.0
2006-01-25 22:01:00,1.5484,1.5484,1.54829,1.54834,343599998.0
2006-01-25 22:02:00,1.54827,1.54835,1.5481,1.54823,1190399998.0
2006-01-25 22:03:00,1.54826,1.54837,1.54812,1.54837,430900001.0
2006-01-25 22:04:00,1.54829,1.54838,1.5482,1.54835,733300008.0
2006-01-25 22:05:00,1.54832,1.54838,1.5482,1.54835,399700002.0
2006-01-25 22:06:00,1.54835,1.54835,1.54818,1.54835,402000006.0
2006-01-25 22:07:00,1.5483,1.5483,1.54811,1.54811,147600000.0
2006-01-25 22:08:00,1.5483,1.5483,1.54809,1.54814,500299999.0
2006-01-25 22:09:00,1.54818,1.5483,1.54809,1.5483,230000001.0
2006-01-25 22:10:00,1.54828,1.54835,1.54814,1.54827,147899999.0
2006-01-25 22:11:00,1.54828,1.54835,1.5482,1.5483,281100000.0
2006-01-25 22:12:00,1.54831,1.54843,1.54821,1.54831,689100003.0
2006-01-25 22:13:00,1.54811,1.5483,1.54808,1.54827,259100001.0
2006-01-25 22:14:00,1.5483,1.54835,1.54816,1.5482,356200001.0
2006-01-25 22:15:00,1.54813,1.54836,1.54812,1.54827,758300002.0
2006-01-25 22:16:00,1.5481,1.54825,1.5481,1.54825,155900000.0
2006-01-25 22:17:00,1.5484,1.54852,1.54838,1.54846,80900000.0
2006-01-25 22:18:00,1.54839,1.54849,1.54825,1.5483,265000001.0
2006-01-25 22:19:00,1.54843,1.54843,1.54816,1.54827,382499997.0
2006-01-25 22:20:00,1.54823,1.54842,1.54821,1.54842,226199997.0
2006-01-25 22:21:00,1.54841,1.54854,1.54832,1.54838,254000005.0
2006-01-25 22:22:00,1.54849,1.54852,1.54833,1.54834,1043800000.0
2006-01-25 22:23:00,1.54839,1.54839,1.54814,1.54814,229999999.0
2006-01-25 22:24:00,1.54828,1.54837,1.54808,1.54808,350000002.0
2006-01-25 22:25:00,1.54816,1.5483,1.54799,1.5482,660299991.0
2006-01-25 22:26:00,1.54819,1.54831,1.54799,1.54807,693999998.0
2006-01-25 22:27:00,1.54824,1.54827,1.54785,1.54785,259800004.0
2006-01-25 22:28:00,1.54821,1.54829,1.54804,1.54806,713600007.0
2006-01-25 22:29:00,1.54822,1.54822,1.54792,1.54802,855000007.0
2006-01-25 22:30:00,1.5479,1.5483,1.54781,1.54794,674399993.0
2006-01-25 22:31:00,1.54794,1.54814,1.5478,1.54796,154800003.0
2006-01-25 22:32:00,1.54813,1.54813,1.54793,1.54793,208899998.0
2006-01-25 22:33:00,1.5479,1.54815,1.54787,1.54815,57500000.0
2006-01-25 22:34:00,1.54812,1.54818,1.54803,1.54818,461399999.0
2006-01-25 22:35:00,1.54827,1.54833,1.54815,1.54824,205299999.0
2006-01-25 22:36:00,1.54825,1.54833,1.54795,1.54829,769100005.0
2006-01-25 22:37:00,1.54811,1.54825,1.54796,1.5482,426300002.0
2006-01-25 22:38:00,1.54812,1.54812,1.54782,1.54785,344099996.0
2006-01-25 22:39:00,1.54775,1.54809,1.54775,1.54803,717500005.0
2006-01-25 22:40:00,1.54787,1.54809,1.54776,1.54802,712400002.0
2006-01-25 22:41:00,1.54781,1.54817,1.54781,1.54808,726799998.0
2006-01-25 22:42:00,1.54788,1.54816,1.54787,1.54803,531999998.0
2006-01-25 22:43:00,1.54795,1.54822,1.54775,1.54822,1212000003.0
2006-01-25 22:44:00,1.54805,1.54818,1.54782,1.5481,333600005.0
2006-01-25 22:45:00,1.54807,1.54807,1.54771,1.54771,209400003.0
2006-01-25 22:46:00,1.54782,1.54801,1.54773,1.54792,227599997.0
2006-01-25 22:47:00,1.54793,1.54793,1.54775,1.54777,134099999.0
2006-01-25 22:48:00,1.54792,1.54792,1.54766,1.54773,474600003.0
2006-01-25 22:49:00,1.54785,1.54785,1.54745,1.54745,621200000.0
2006-01-25 22:50:00,1.54758,1.54766,1.54745,1.54748,297099997.0
2006-01-25 22:51:00,1.54776,1.54789,1.54759,1.54767,491300007.0
2006-01-25 22:52:00,1.54773,1.54773,1.54735,1.54741,380600001.0
2006-01-25 22:53:00,1.54764,1.54781,1.54758,1.54772,258799998.0
2006-01-25 22:54:00,1.54768,1.54774,1.5475,1.54754,520200005.0
2006-01-25 22:55:00,1.54776,1.54776,1.54754,1.54756,196900004.0
2006-01-25 22:56:00,1.5479,1.54795,1.5477,1.54782,158200000.0
2006-01-25 22:57:00,1.54785,1.54787,1.5477,1.54772,425299998.0
2006-01-25 22:58:00,1.54785,1.54796,1.54769,1.54794,377200002.0
2006-01-25 22:59:00,1.54786,1.54796,1.54759,1.54759,414400002.0
2006-01-25 23:00:00,1.54756,1.54817,1.54756,1.5479,286799998.0
2006-01-25 23:01:00,1.54809,1.54818,1.54792,1.54792,391600001.0
2006-01-25 23:02:00,1.5481,1.54814,1.54795,1.54795,304200001.0
2006-01-25 23:03:00,1.54797,1.54805,1.54781,1.54805,330099999.0
2006-01-25 23:04:00,1.54767,1.54785,1.54757,1.54784,337499997.0
2006-01-25 23:05:00,1.54776,1.54793,1.5477,1.5477,456200008.0
2006-01-25 23:06:00,1.54776,1.54798,1.54762,1.54777,219299999.0
2006-01-25 23:07:00,1.54779,1.54797,1.54777,1.54789,172500000.0
2006-01-25 23:08:00,1.54786,1.54794,1.54768,1.54794,278300002.0
2006-01-25 23:09:00,1.54775,1.54791,1.54775,1.54783,283200001.0
2006-01-25 23:10:00,1.54781,1.5479,1.54762,1.54771,123200002.0
2006-01-25 23:11:00,1.54758,1.54778,1.54756,1.54765,190800004.0
2006-01-25 23:12:00,1.54767,1.54782,1.54764,1.54772,394500002.0
2006-01-25 23:13:00,1.54758,1.54776,1.54756,1.54776,84600000.0
2006-01-25 23:14:00,1.54776,1.54778,1.54761,1.54778,182300004.0
2006-01-25 23:15:00,1.54774,1.548,1.54764,1.54781,130099999.0
2006-01-25 23:16:00,1.54801,1.54811,1.54789,1.54804,248700002.0
2006-01-25 23:17:00,1.54808,1.54816,1.54793,1.54798,384300000.0
2006-01-25 23:18:00,1.54803,1.54813,1.54786,1.548,243100001.0
2006-01-25 23:19:00,1.54808,1.54808,1.54789,1.54789,74300001.0
2006-01-25 23:20:00,1.54812,1.54812,1.54795,1.548,62300000.0
2006-01-25 23:21:00,1.54794,1.54795,1.54775,1.54782,262100002.0
2006-01-25 23:22:00,1.5479,1.548,1.5479,1.548,36000000.0
2006-01-25 23:23:00,1.54789,1.54802,1.54783,1.54786,305000001.0
2006-01-25 23:24:00,1.54784,1.54797,1.54781,1.5479,137399996.0
2006-01-25 23:25:00,1.54786,1.54801,1.54779,1.5479,324800002.0
2006-01-25 23:26:00,1.54785,1.54785,1.5478,1.5478,91000000.0
2006-01-25 23:27:00,1.54787,1.54796,1.54781,1.5479,242799999.0
2006-01-25 23:28:00,1.54786,1.54786,1.54765,1.54773,250200003.0
2006-01-25 23:29:00,1.54753,1.54766,1.5475,1.54756,253000000.0
2006-01-25 23:30:00,1.54754,1.54763,1.54742,1.54754,188500003.0
2006-01-25 23:31:00,1.54762,1.54771,1.54754,1.54761,364800004.0
2006-01-25 23:32:00,1.54736,1.54756,1.54723,1.54756,393099999.0
2006-01-25 23:33:00,1.54757,1.54758,1.54744,1.54744,194200003.0
2006-01-25 23:34:00,1.54758,1.54777,1.54758,1.54777,221200003.0
2006-01-25 23:35:00,1.54778,1.5479,1.54775,1.54782,371200001.0
2006-01-25 23:36:00,1.54777,1.54786,1.54766,1.54781,165700002.0
2006-01-25 23:37:00,1.5477,1.5478,1.5477,1.5478,118800002.0
2006-01-25 23:38:00,1.54776,1.5479,1.54771,1.54777,151399999.0
2006-01-25 23:39:00,1.54785,1.54785,1.54772,1.54772,43200001.0
2006-01-25 23:40:00,1.54778,1.54783,1.54764,1.54779,557600004.0
2006-01-25 23:41:00,1.54785,1.54785,1.54764,1.5477,404900000.0
2006-01-25 23:42:00,1.54778,1.54781,1.54754,1.54754,205900000.0
2006-01-25 23:43:00,1.54773,1.54773,1.54761,1.54761,23200000.0
2006-01-25 23:44:00,1.54765,1.54782,1.54751,1.54772,420699999.0
2006-01-25 23:45:00,1.54778,1.54785,1.54768,1.54777,51100000.0
2006-01-25 23:46:00,1.5477,1.54785,1.54765,1.54769,263999997.0
2006-01-25 23:47:00,1.54773,1.54798,1.54769,1.54777,300500004.0
2006-01-25 23:48:00,1.54778,1.54778,1.5476,1.54763,195099998.0
2006-01-25 23:50:00,1.54763,1.54778,1.54763,1.54777,202000000.0
2006-01-25 23:51:00,1.54756,1.54775,1.54755,1.5477,384599996.0
2006-01-25 23:52:00,1.54766,1.54775,1.54744,1.54761,350900003.0
2006-01-25 23:53:00,1.54762,1.54772,1.54742,1.54765,119200000.0
2006-01-25 23:54:00,1.54768,1.54778,1.54749,1.54767,439200006.0
2006-01-25 23:55:00,1.54769,1.54786,1.54757,1.54786,194999999.0
2006-01-25 23:56:00,1.54785,1.54804,1.54779,1.54801,276399999.0
2006-01-25 23:57:00,1.54804,1.54812,1.54788,1.54803,198800003.0
2006-01-25 23:58:00,1.54803,1.54817,1.54791,1.54798,308099994.0
2006-01-25 23:59:00,1.5481,1.54815,1.54798,1.54808,146199998.0
2006-01-26 00:00:00,1.5481,1.54815,1.548,1.54805,183900000.0
2006-01-26 00:01:00,1.5484,1.54848,1.54794,1.54808,364500003.0
2006-01-26 00:02:00,1.54783,1.54819,1.54769,1.54798,287500001.0
2006-01-26 00:03:00,1.54793,1.54809,1.54773,1.54793,247299997.0
2006-01-26 00:04:00,1.54755,1.54799,1.5475,1.5477,349000000.0
2006-01-26 00:05:00,1.54787,1.54805,1.54773,1.54781,207099996.0
2006-01-26 00:06:00,1.54792,1.5482,1.54762,1.54777,297199997.0
2006-01-26 00:07:00,1.54815,1.54816,1.54777,1.54778,345500006.0
2006-01-26 00:08:00,1.54751,1.54813,1.54751,1.54778,341500000.0
2006-01-26 00:09:00,1.5478,1.54812,1.54773,1.54784,345400000.0
2006-01-26 00:10:00,1.54778,1.54826,1.54778,1.54815,317299997.0
2006-01-26 00:11:00,1.54794,1.5482,1.54776,1.5479,485700006.0
2006-01-26 00:12:00,1.54791,1.54818,1.54777,1.54806,400999995.0
2006-01-26 00:13:00,1.54783,1.54819,1.5477,1.54811,330400002.0
2006-01-26 00:14:00,1.54788,1.5482,1.54782,1.54802,378900000.0
2006-01-26 00:15:00,1.54821,1.5484,1.548,1.54831,170100000.0
2006-01-26 00:16:00,1.54806,1.54822,1.54788,1.54793,352000007.0
2006-01-26 00:17:00,1.54793,1.54821,1.54771,1.5478,492699996.0
2006-01-26 00:18:00,1.54783,1.54819,1.54767,1.54801,425100000.0
2006-01-26 00:19:00,1.54795,1.54822,1.54783,1.54799,284700005.0
2006-01-26 00:20:00,1.54797,1.54821,1.54786,1.54821,484000004.0
2006-01-26 00:21:00,1.54815,1.54815,1.54763,1.54763,248700003.0
2006-01-26 00:22:00,1.54788,1.54819,1.54777,1.54793,395999998.0
2006-01-26 00:23:00,1.54788,1.54826,1.54774,1.54803,355000002.0
2006-01-26 00:24:00,1.54808,1.5483,1.54769,1.5478,182200001.0
2006-01-26 00:25:00,1.5481,1.54823,1.54793,1.5481,467000007.0
2006-01-26 00:26:00,1.54809,1.54822,1.54796,1.54807,196300001.0
2006-01-26 00:27:00,1.54799,1.54805,1.54787,1.54803,208500002.0
2006-01-26 00:28:00,1.54807,1.54824,1.54806,1.54817,398300002.0
2006-01-26 00:29:00,1.5481,1.5482,1.548,1.5481,168499999.0
2006-01-26 00:30:00,1.54825,1.54825,1.54798,1.54808,257100005.0
2006-01-26 00:31:00,1.5482,1.54828,1.54809,1.54809,166100002.0
2006-01-26 00:32:00,1.54813,1.5483,1.54813,1.54823,146999999.0
2006-01-26 00:33:00,1.54833,1.54845,1.54828,1.5483,159999999.0
2006-01-26 00:34:00,1.54828,1.54847,1.54817,1.5484,534400011.0
2006-01-26 00:35:00,1.5484,1.5484,1.5482,1.5482,81500002.0
2006-01-26 00:36:00,1.54832,1.54838,1.54819,1.54832,237299999.0
2006-01-26 00:37:00,1.54822,1.54829,1.54815,1.54816,195599998.0
2006-01-26 00:38:00,1.54813,1.54833,1.54813,1.54826,127200002.0
2006-01-26 00:39:00,1.5483,1.5483,1.54813,1.54825,218800006.0
2006-01-26 00:40:00,1.54837,1.5484,1.54821,1.54829,287699997.0
2006-01-26 00:41:00,1.54831,1.54841,1.54828,1.54831,119400000.0
2006-01-26 00:42:00,1.54818,1.54839,1.54811,1.54822,417899998.0
2006-01-26 00:43:00,1.54808,1.54825,1.54797,1.54825,476100002.0
2006-01-26 00:44:00,1.54824,1.54868,1.5482,1.54841,289800005.0
2006-01-26 00:45:00,1.54841,1.54848,1.54823,1.54823,260000003.0
2006-01-26 00:46:00,1.54833,1.54862,1.54833,1.54842,350200003.0
2006-01-26 00:47:00,1.54858,1.54862,1.54834,1.54841,410999996.0
2006-01-26 00:48:00,1.54843,1.54853,1.54838,1.54848,174799999.0
2006-01-26 00:49:00,1.5485,1.54855,1.54838,1.54838,142300000.0
2006-01-26 00:50:00,1.54852,1.54856,1.54837,1.54849,424999998.0
2006-01-26 00:51:00,1.54824,1.54845,1.54815,1.54837,417199999.0
2006-01-26 00:52:00,1.54845,1.54845,1.54819,1.54838,343600002.0
2006-01-26 00:53:00,1.54841,1.54857,1.5483,1.54847,333100004.0
2006-01-26 00:54:00,1.54851,1.54859,1.54841,1.54859,439200002.0
2006-01-26 00:55:00,1.54858,1.54861,1.54834,1.54845,638000002.0
2006-01-26 00:56:00,1.54856,1.54859,1.5483,1.5483,319500005.0
2006-01-26 00:57:00,1.54822,1.5484,1.54805,1.54806,451799997.0
2006-01-26 00:58:00,1.54819,1.54835,1.54808,1.54824,111400000.0
2006-01-26 00:59:00,1.54821,1.54839,1.54814,1.54827,367300002.0
2006-01-26 01:00:00,1.54828,1.54845,1.54822,1.54826,327599999.0
2006-01-26 01:01:00,1.54832,1.54845,1.54827,1.5484,311699996.0
2006-01-26 01:02:00,1.5484,1.54852,1.5483,1.54844,159700001.0
2006-01-26 01:03:00,1.54833,1.54849,1.54821,1.54843,203700000.0
2006-01-26 01:04:00,1.54843,1.54848,1.54822,1.54833,509499993.0
2006-01-26 01:05:00,1.54842,1.5485,1.54826,1.54838,359400000.0
2006-01-26 01:06:00,1.54841,1.54852,1.5483,1.5483,311199999.0
2006-01-26 01:07:00,1.54834,1.54857,1.54834,1.54848,317500002.0
2006-01-26 01:08:00,1.54841,1.5485,1.54829,1.54829,232400000.0
2006-01-26 01:09:00,1.54845,1.54853,1.54832,1.54847,178200004.0
2006-01-26 01:10:00,1.54835,1.54845,1.5483,1.5483,270500002.0
2006-01-26 01:11:00,1.54833,1.54845,1.54833,1.54835,143599997.0
2006-01-26 01:12:00,1.54831,1.54853,1.54825,1.54837,440699999.0
2006-01-26 01:13:00,1.54826,1.54846,1.54819,1.54819,300199997.0
2006-01-26 01:14:00,1.54847,1.54858,1.54837,1.5485,348800002.0
2006-01-26 01:15:00,1.54857,1.54859,1.54836,1.54836,342099999.0
2006-01-26 01:16:00,1.54835,1.54835,1.54817,1.5482,190800001.0
2006-01-26 01:17:00,1.54827,1.54842,1.54794,1.54808,490600002.0
2006-01-26 01:18:00,1.54837,1.54848,1.54833,1.54837,473500000.0
2006-01-26 01:19:00,1.54828,1.54849,1.54827,1.54834,390599998.0
2006-01-26 01:20:00,1.54845,1.54845,1.54826,1.54834,216900001.0
2006-01-26 01:21:00,1.54839,1.54845,1.5483,1.5483,132600001.0
2006-01-26 01:22:00,1.54829,1.54852,1.54827,1.54852,129900001.0
2006-01-26 01:23:00,1.54845,1.54853,1.5483,1.54833,193800002.0
2006-01-26 01:24:00,1.54829,1.54843,1.54824,1.54836,158800000.0
2006-01-26 01:25:00,1.54841,1.54852,1.5482,1.54827,138399999.0
2006-01-26 01:26:00,1.54839,1.54852,1.54837,1.54839,87999998.0
2006-01-26 01:27:00,1.54826,1.54849,1.54826,1.54849,418900000.0
2006-01-26 01:28:00,1.54838,1.5485,1.54829,1.54838,245999997.0
2006-01-26 01:29:00,1.54826,1.54838,1.54819,1.54838,270000004.0
2006-01-26 01:30:00,1.54825,1.5484,1.54823,1.54823,160699998.0
2006-01-26 01:31:00,1.54843,1.54847,1.54829,1.5484,251999997.0
2006-01-26 01:32:00,1.54836,1.54843,1.54819,1.54837,325699999.0
2006-01-26 01:33:00,1.5483,1.5483,1.54818,1.5482,160400000.0
2006-01-26 01:34:00,1.54803,1.54835,1.54803,1.54814,430500002.0
2006-01-26 01:35:00,1.54824,1.54828,1.54799,1.54815,255300005.0
2006-01-26 01:36:00,1.54815,1.5483,1.5481,1.54824,372399997.0
2006-01-26 01:37:00,1.54815,1.54835,1.54815,1.5483,252299999.0
2006-01-26 01:38:00,1.5483,1.54838,1.54816,1.54838,518100003.0
2006-01-26 01:39:00,1.54818,1.54835,1.54811,1.54825,361399997.0
2006-01-26 01:40:00,1.54825,1.5483,1.54818,1.5483,82300002.0
2006-01-26 01:41:00,1.54827,1.54835,1.54817,1.54825,434300003.0
2006-01-26 01:42:00,1.54833,1.54843,1.5482,1.5483,323700000.0
2006-01-26 01:43:00,1.54828,1.54835,1.54816,1.5483,210600001.0
2006-01-26 01:44:00,1.54829,1.54841,1.54823,1.54841,71299999.0
2006-01-26 01:45:00,1.54832,1.54838,1.54816,1.54827,142900000.0
2006-01-26 01:46:00,1.5482,1.54835,1.54812,1.54828,234299997.0
2006-01-26 01:47:00,1.54823,1.54835,1.54818,1.54818,212800000.0
2006-01-26 01:48:00,1.54828,1.54838,1.54817,1.5483,434000003.0
2006-01-26 01:49:00,1.54822,1.54832,1.54809,1.54819,225899998.0
2006-01-26 01:50:00,1.54832,1.54832,1.54794,1.54814,262699997.0
2006-01-26 01:51:00,1.5482,1.5483,1.54815,1.5482,194100002.0
2006-01-26 01:52:00,1.54815,1.54825,1.5481,1.5481,114100003.0
2006-01-26 01:53:00,1.54824,1.54838,1.54815,1.54826,165499997.0
2006-01-26 01:54:00,1.54825,1.54838,1.54815,1.54817,277699995.0
2006-01-26 01:55:00,1.54828,1.54828,1.54806,1.54828,409799995.0
2006-01-26 01:56:00,1.54813,1.54832,1.54803,1.54804,151600001.0
2006-01-26 01:57:00,1.54819,1.54838,1.54819,1.54838,159100006.0
2006-01-26 01:58:00,1.54835,1.54845,1.5482,1.5482,100400002.0
2006-01-26 01:59:00,1.54838,1.54845,1.5482,1.54837,262099998.0
2006-01-26 02:00:00,1.54845,1.54845,1.54814,1.54819,200000002.0
2006-01-26 02:01:00,1.5484,1.54845,1.5483,1.54838,112699998.0
2006-01-26 02:02:00,1.54826,1.54845,1.54821,1.5484,224199999.0
2006-01-26 02:03:00,1.54838,1.54845,1.54826,1.54838,283000001.0
2006-01-26 02:04:00,1.54836,1.54843,1.54819,1.54837,449000001.0
2006-01-26 02:05:00,1.54824,1.54842,1.54817,1.54833,192700002.0
2006-01-26 02:06:00,1.5484,1.54845,1.5483,1.54839,318899995.0
2006-01-26 02:07:00,1.5483,1.54848,1.54826,1.54848,463899999.0
2006-01-26 02:08:00,1.54833,1.54842,1.54809,1.54827,196500001.0
2006-01-26 02:09:00,1.54838,1.54845,1.54828,1.5484,314899997.0
2006-01-26 02:10:00,1.5484,1.5484,1.5483,1.5483,37700000.0
2006-01-26 02:11:00,1.5484,1.5484,1.54814,1.54818,299800000.0
2006-01-26 02:12:00,1.54827,1.54842,1.54827,1.54842,57499999.0
2006-01-26 02:13:00,1.5483,1.5484,1.5483,1.5484,267900001.0
2006-01-26 02:14:00,1.5484,1.54845,1.54827,1.54838,266600003.0
2006-01-26 02:15:00,1.54829,1.54845,1.54823,1.54835,238400001.0
2006-01-26 02:16:00,1.54835,1.54835,1.5482,1.5482,127700001.0
2006-01-26 02:17:00,1.54835,1.5484,1.54822,1.54828,34200000.0
2006-01-26 02:18:00,1.5483,1.5484,1.5483,1.5484,105699998.0
2006-01-26 02:19:00,1.54846,1.54848,1.54846,1.54848,60200000.0
2006-01-26 02:20:00,1.54828,1.54845,1.54824,1.54837,134200002.0
2006-01-26 02:21:00,1.5484,1.54847,1.54825,1.54842,234900001.0
2006-01-26 02:22:00,1.5484,1.54847,1.54828,1.5483,300500000.0
2006-01-26 02:23:00,1.54837,1.54845,1.54821,1.5484,237399999.0
2006-01-26 02:24:00,1.54832,1.54848,1.54821,1.54848,423500010.0
2006-01-26 02:25:00,1.54848,1.54849,1.54841,1.54841,112200000.0
2006-01-26 02:26:00,1.5484,1.5485,1.5484,1.5485,122900000.0
2006-01-26 02:27:00,1.54847,1.54855,1.54831,1.54845,174300002.0
2006-01-26 02:28:00,1.54842,1.54892,1.54842,1.54865,302800006.0
2006-01-26 02:29:00,1.54872,1.5489,1.54857,1.54876,269299998.0
2006-01-26 02:30:00,1.54865,1.54887,1.5485,1.54864,146200000.0
2006-01-26 02:31:00,1.54864,1.54878,1.54858,1.54868,272499997.0
2006-01-26 02:32:00,1.5487,1.54875,1.54856,1.5486,300500000.0
2006-01-26 02:33:00,1.54857,1.54874,1.54857,1.5487,118100000.0
2006-01-26 02:34:00,1.54863,1.54878,1.54863,1.54878,90299999.0
2006-01-26 02:35:00,1.54888,1.54888,1.54864,1.54874,398000004.0
2006-01-26 02:36:00,1.54876,1.54885,1.54854,1.54872,201300003.0
2006-01-26 02:37:00,1.54875,1.54887,1.54862,1.54874,199900000.0
2006-01-26 02:38:00,1.5488,1.54888,1.54872,1.5488,220699996.0
2006-01-26 02:39:00,1.5487,1.5488,1.5487,1.5488,37500000.0
2006-01-26 02:40:00,1.54884,1.5489,1.54881,1.54883,175900003.0
2006-01-26 02:41:00,1.54873,1.54894,1.54868,1.54869,524700002.0
2006-01-26 02:42:00,1.54878,1.5489,1.54866,1.54882,307200003.0
2006-01-26 02:43:00,1.54873,1.54892,1.54873,1.54883,309599998.0
2006-01-26 02:44:00,1.54871,1.54885,1.54871,1.54885,107100000.0
2006-01-26 02:45:00,1.5488,1.54885,1.54872,1.54878,59900002.0
2006-01-26 02:46:00,1.54859,1.54875,1.54851,1.54865,84700001.0
2006-01-26 02:47:00,1.5486,1.5487,1.54838,1.5486,307700006.0
2006-01-26 02:48:00,1.54874,1.54883,1.54863,1.5488,454799999.0
2006-01-26 02:49:00,1.54877,1.54887,1.54869,1.54882,307599996.0
2006-01-26 02:50:00,1.5488,1.54885,1.54872,1.54878,135799999.0
2006-01-26 02:51:00,1.54885,1.54885,1.54868,1.54873,187899998.0
2006-01-26 02:52:00,1.5488,1.54885,1.54864,1.5487,331500002.0
2006-01-26 02:53:00,1.54885,1.54885,1.54864,1.5487,283399998.0
2006-01-26 02:54:00,1.54867,1.54879,1.54867,1.54879,94299999.0
2006-01-26 02:55:00,1.54868,1.54868,1.5485,1.5485,175799999.0
2006-01-26 02:56:00,1.54849,1.5486,1.5484,1.54855,140800001.0
2006-01-26 02:57:00,1.54865,1.54874,1.54849,1.54863,198299996.0
2006-01-26 02:58:00,1.5485,1.54862,1.54845,1.54845,149100001.0
2006-01-26 02:59:00,1.54851,1.54865,1.5485,1.5486,252900003.0
2006-01-26 03:00:00,1.54857,1.54867,1.54848,1.54857,350099999.0
2006-01-26 03:01:00,1.54859,1.54873,1.54847,1.54858,408199999.0
2006-01-26 03:02:00,1.54863,1.54887,1.54853,1.54853,283400001.0
2006-01-26 03:03:00,1.54892,1.54892,1.54868,1.54868,66300002.0
2006-01-26 03:04:00,1.5488,1.5488,1.54862,1.54862,84600000.0
2006-01-26 03:05:00,1.5487,1.54877,1.54864,1.54873,98200001.0
2006-01-26 03:06:00,1.54872,1.54872,1.54864,1.54864,117400002.0
2006-01-26 03:07:00,1.54844,1.54885,1.54844,1.54885,191700002.0
2006-01-26 03:08:00,1.54873,1.54885,1.5487,1.5488,290900003.0
2006-01-26 03:09:00,1.54868,1.54884,1.54861,1.5488,457100009.0
2006-01-26 03:10:00,1.54878,1.54878,1.54854,1.54871,156199998.0
2006-01-26 03:11:00,1.54855,1.54881,1.54855,1.54868,149899999.0
2006-01-26 03:12:00,1.54882,1.5489,1.54861,1.54884,308399999.0
2006-01-26 03:13:00,1.54881,1.5489,1.54866,1.54876,187300002.0
2006-01-26 03:14:00,1.54872,1.54883,1.54859,1.54877,196000000.0
2006-01-26 03:15:00,1.54894,1.54894,1.5488,1.5488,72700002.0
2006-01-26 03:16:00,1.54888,1.54907,1.54865,1.5488,234200000.0
2006-01-26 03:17:00,1.54888,1.549,1.54878,1.54878,252400000.0
2006-01-26 03:18:00,1.54897,1.549,1.54882,1.54882,231499999.0
2006-01-26 03:19:00,1.54895,1.54895,1.54876,1.54876,206700001.0
2006-01-26 03:20:00,1.54888,1.54902,1.54878,1.54894,196599998.0
2006-01-26 03:21:00,1.54884,1.54899,1.5488,1.5488,331900005.0
2006-01-26 03:22:00,1.54889,1.54899,1.54877,1.54879,387499998.0
2006-01-26 03:23:00,1.54882,1.54897,1.5487,1.54881,270099998.0
2006-01-26 03:24:00,1.54875,1.54892,1.54875,1.54887,174900000.0
2006-01-26 03:25:00,1.5487,1.5488,1.5487,1.5488,63099998.0
2006-01-26 03:26:00,1.54866,1.54878,1.54866,1.54878,86400002.0
2006-01-26 03:27:00,1.5488,1.5488,1.5487,1.5487,22800000.0
2006-01-26 03:28:00,1.54878,1.54885,1.54875,1.54882,114800000.0
2006-01-26 03:29:00,1.54875,1.54887,1.54865,1.5488,86900001.0
2006-01-26 03:30:00,1.54866,1.54878,1.54866,1.54878,41499998.0
2006-01-26 03:31:00,1.5488,1.5488,1.5487,1.5487,102800003.0
2006-01-26 03:32:00,1.54876,1.54892,1.54862,1.54881,346200000.0
2006-01-26 03:33:00,1.54882,1.54892,1.54873,1.54878,357600007.0
2006-01-26 03:34:00,1.54878,1.54885,1.54864,1.54885,421100001.0
2006-01-26 03:35:00,1.5488,1.5488,1.5487,1.5487,25599999.0
2006-01-26 03:36:00,1.54885,1.54885,1.54872,1.54872,90600000.0
2006-01-26 03:37:00,1.54862,1.5489,1.54862,1.54881,238900003.0
2006-01-26 03:38:00,1.54878,1.54885,1.54872,1.5488,53700000.0
2006-01-26 03:39:00,1.54863,1.54885,1.54863,1.54885,108899999.0
2006-01-26 03:40:00,1.54885,1.54885,1.54855,1.5486,167500002.0
2006-01-26 03:41:00,1.54855,1.5488,1.54855,1.5488,177299998.0
2006-01-26 03:42:00,1.5488,1.54885,1.5486,1.5488,355800000.0
2006-01-26 03:43:00,1.54878,1.54885,1.54861,1.54861,334800003.0
2006-01-26 03:44:00,1.54878,1.54885,1.54867,1.54878,82299999.0
2006-01-26 03:45:00,1.54878,1.54885,1.54864,1.5488,396900001.0
2006-01-26 03:46:00,1.5488,1.54885,1.54863,1.54878,256400005.0
2006-01-26 03:47:00,1.54878,1.54885,1.54867,1.54878,213199999.0
2006-01-26 03:48:00,1.54885,1.54885,1.54862,1.54862,199000000.0
2006-01-26 03:49:00,1.54862,1.5488,1.54862,1.5488,111499997.0
2006-01-26 03:50:00,1.5488,1.54885,1.5487,1.54878,88699999.0
2006-01-26 03:51:00,1.54885,1.54887,1.54868,1.54879,225899998.0
2006-01-26 03:52:00,1.54861,1.5488,1.5486,1.54875,222300004.0
2006-01-26 03:53:00,1.5488,1.54885,1.54872,1.54878,53500000.0
2006-01-26 03:54:00,1.5486,1.5488,1.5486,1.54862,284300001.0
2006-01-26 03:55:00,1.54858,1.5488,1.54858,1.54878,249000000.0
2006-01-26 03:56:00,1.54858,1.54885,1.54858,1.54885,343399997.0
2006-01-26 03:57:00,1.54876,1.54876,1.54849,1.54865,400499996.0
2006-01-26 03:58:00,1.54871,1.54878,1.54844,1.54844,121700002.0
2006-01-26 03:59:00,1.54844,1.54867,1.54844,1.54867,363900001.0
2006-01-26 04:00:00,1.54875,1.54875,1.54862,1.54862,139199999.0
2006-01-26 04:01:00,1.54875,1.54895,1.54867,1.54879,431000000.0
2006-01-26 04:02:00,1.54889,1.54902,1.54882,1.54887,416299998.0
2006-01-26 04:03:00,1.54886,1.54901,1.54871,1.54871,380400000.0
2006-01-26 04:04:00,1.54898,1.54902,1.54895,1.54895,44099999.0
2006-01-26 04:05:00,1.54896,1.54905,1.54884,1.54899,218499994.0
2006-01-26 04:06:00,1.54888,1.54904,1.54886,1.54897,301399999.0
2006-01-26 04:07:00,1.5489,1.54895,1.54861,1.54885,294700001.0
2006-01-26 04:08:00,1.54885,1.54902,1.5488,1.54889,240200001.0
2006-01-26 04:09:00,1.54876,1.54903,1.54858,1.54888,179700000.0
2006-01-26 04:10:00,1.54883,1.54899,1.54881,1.54884,329400007.0
2006-01-26 04:11:00,1.5488,1.54895,1.54871,1.54885,332900002.0
2006-01-26 04:12:00,1.5488,1.5489,1.5488,1.5489,62000001.0
2006-01-26 04:13:00,1.54885,1.54885,1.5487,1.5487,16000000.0
2006-01-26 04:14:00,1.54891,1.54898,1.54881,1.54889,120500002.0
2006-01-26 04:15:00,1.54895,1.54902,1.54895,1.54898,66499998.0
2006-01-26 04:16:00,1.54886,1.54897,1.54866,1.5489,299000000.0
2006-01-26 04:17:00,1.5488,1.5489,1.5488,1.5489,22400000.0
2006-01-26 04:18:00,1.54882,1.54895,1.54882,1.54895,88600002.0
2006-01-26 04:19:00,1.54871,1.5489,1.54867,1.54885,538200008.0
2006-01-26 04:20:00,1.54893,1.54893,1.54865,1.54865,84699998.0
2006-01-26 04:21:00,1.54895,1.54897,1.54877,1.5488,219899997.0
2006-01-26 04:22:00,1.54885,1.5489,1.54867,1.54876,272899996.0
2006-01-26 04:23:00,1.54885,1.54895,1.5487,1.54878,413799999.0
2006-01-26 04:24:00,1.54879,1.54895,1.54875,1.5489,264300004.0
2006-01-26 04:25:00,1.54888,1.54895,1.54867,1.54887,225500000.0
2006-01-26 04:26:00,1.54888,1.54895,1.5488,1.54895,375499999.0
2006-01-26 04:27:00,1.54895,1.54895,1.5489,1.5489,95000003.0
2006-01-26 04:28:00,1.54891,1.54901,1.54881,1.54893,57200000.0
2006-01-26 04:29:00,1.54896,1.54896,1.54877,1.54877,81800001.0
2006-01-26 04:30:00,1.54872,1.54896,1.54872,1.54896,87800001.0
2006-01-26 04:31:00,1.54887,1.54899,1.54887,1.54899,47800000.0
2006-01-26 04:32:00,1.54881,1.54895,1.54881,1.54895,31300000.0
2006-01-26 04:33:00,1.54883,1.54897,1.54883,1.54897,68500000.0
2006-01-26 04:34:00,1.5489,1.5489,1.5488,1.5488,17600000.0
2006-01-26 04:35:00,1.54897,1.54898,1.5488,1.54898,340800002.0
2006-01-26 04:36:00,1.54892,1.54898,1.54874,1.54895,350699999.0
2006-01-26 04:37:00,1.54894,1.54904,1.54881,1.5489,357700004.0
2006-01-26 04:38:00,1.5488,1.54895,1.5488,1.54895,326300000.0
2006-01-26 04:39:00,1.5489,1.54895,1.54863,1.54875,245100001.0
2006-01-26 04:40:00,1.54897,1.54897,1.54878,1.54878,123900002.0
2006-01-26 04:41:00,1.54882,1.54893,1.54878,1.54893,159899996.0
2006-01-26 04:42:00,1.54887,1.54902,1.54884,1.54899,422700000.0
2006-01-26 04:43:00,1.549,1.54907,1.54885,1.5489,181600000.0
2006-01-26 04:44:00,1.54897,1.54911,1.54884,1.54899,247299998.0
2006-01-26 04:45:00,1.54897,1.54911,1.5488,1.5488,218299999.0
2006-01-26 04:46:00,1.54897,1.54908,1.54893,1.54908,110600000.0
2006-01-26 04:47:00,1.5491,1.54915,1.5489,1.54903,261100004.0
2006-01-26 04:48:00,1.54915,1.54915,1.54891,1.54895,249100001.0
2006-01-26 04:49:00,1.54912,1.54917,1.54894,1.5491,280199999.0
2006-01-26 04:50:00,1.54907,1.5491,1.54878,1.54897,175600001.0
2006-01-26 04:51:00,1.54905,1.5492,1.54899,1.54903,330200003.0
2006-01-26 04:52:00,1.549,1.5491,1.549,1.5491,41300000.0
2006-01-26 04:53:00,1.549,1.54917,1.54886,1.54917,141299998.0
2006-01-26 04:54:00,1.54902,1.5491,1.54887,1.54891,222000000.0
2006-01-26 04:55:00,1.54898,1.54922,1.54897,1.54898,408399999.0
2006-01-26 04:56:00,1.5491,1.5491,1.549,1.549,39900000.0
2006-01-26 04:57:00,1.54899,1.54915,1.54894,1.54915,197999997.0
2006-01-26 04:58:00,1.54905,1.54915,1.54896,1.5491,466099996.0
2006-01-26 04:59:00,1.54895,1.5491,1.54895,1.54903,203600000.0
2006-01-26 05:00:00,1.549,1.54915,1.54897,1.54899,323400000.0
2006-01-26 05:01:00,1.54901,1.54913,1.54901,1.54901,221300003.0
2006-01-26 05:02:00,1.54888,1.54915,1.54888,1.5491,292600001.0
2006-01-26 05:03:00,1.54912,1.54912,1.54888,1.54891,144700001.0
2006-01-26 05:04:00,1.54915,1.54915,1.54894,1.54894,221199997.0
2006-01-26 05:05:00,1.5491,1.5491,1.549,1.549,51900000.0
2006-01-26 05:06:00,1.54915,1.54915,1.54901,1.54901,129799999.0
2006-01-26 05:07:00,1.54915,1.54915,1.54901,1.54905,304100001.0
2006-01-26 05:08:00,1.54903,1.54915,1.54892,1.5491,345500001.0
2006-01-26 05:09:00,1.54907,1.54907,1.54894,1.54894,130499996.0
2006-01-26 05:10:00,1.54906,1.54906,1.5489,1.5489,70299998.0
2006-01-26 05:11:00,1.54908,1.5491,1.54885,1.54885,276000000.0
2006-01-26 05:12:00,1.54897,1.54905,1.54881,1.54898,341700002.0
2006-01-26 05:13:00,1.54898,1.54905,1.5489,1.549,218400000.0
2006-01-26 05:14:00,1.54891,1.54907,1.54891,1.549,185599996.0
2006-01-26 05:15:00,1.54904,1.54904,1.5489,1.54903,92700001.0
2006-01-26 05:16:00,1.54892,1.54906,1.54888,1.54888,206700004.0
2006-01-26 05:17:00,1.54898,1.54905,1.54892,1.549,41600001.0
2006-01-26 05:18:00,1.5489,1.54905,1.54887,1.54887,312200001.0
2006-01-26 05:19:00,1.54876,1.54893,1.54876,1.54893,5800000.0
2006-01-26 05:20:00,1.54888,1.54902,1.54888,1.54902,81200002.0
2006-01-26 05:21:00,1.54886,1.549,1.5487,1.5489,186299999.0
2006-01-26 05:22:00,1.5489,1.54905,1.54887,1.549,295400002.0
2006-01-26 05:23:00,1.549,1.549,1.54884,1.5489,279400004.0
2006-01-26 05:24:00,1.5489,1.54905,1.54873,1.5489,330100001.0
2006-01-26 05:25:00,1.54886,1.54905,1.54881,1.549,358600007.0
2006-01-26 05:26:00,1.549,1.54905,1.54892,1.54898,79900000.0
2006-01-26 05:27:00,1.54893,1.54905,1.54876,1.54883,428699992.0
2006-01-26 05:28:00,1.54905,1.54905,1.549,1.549,58300001.0
2006-01-26 05:29:00,1.54897,1.54905,1.54893,1.54905,134100002.0
2006-01-26 05:30:00,1.5489,1.549,1.5489,1.549,63900000.0
2006-01-26 05:31:00,1.54905,1.54905,1.549,1.549,24200000.0
2006-01-26 05:32:00,1.5489,1.54905,1.54889,1.549,416899997.0
2006-01-26 05:33:00,1.54878,1.54907,1.54878,1.54905,134299999.0
2006-01-26 05:34:00,1.54889,1.54914,1.54883,1.54914,211599998.0
2006-01-26 05:35:00,1.5489,1.54912,1.5489,1.54895,238099999.0
2006-01-26 05:36:00,1.54893,1.54917,1.5489,1.54915,302000003.0
2006-01-26 05:37:00,1.54915,1.54915,1.54888,1.5489,361200003.0
2006-01-26 05:38:00,1.54917,1.54917,1.54914,1.54914,91200001.0
2006-01-26 05:39:00,1.54905,1.54915,1.54892,1.54894,226200000.0
2006-01-26 05:40:00,1.54915,1.54915,1.54891,1.54891,135100001.0
2006-01-26 05:41:00,1.54902,1.54915,1.54902,1.54915,110699998.0
2006-01-26 05:42:00,1.5491,1.5491,1.54892,1.54892,80700000.0
2006-01-26 05:43:00,1.54902,1.54918,1.54887,1.54909,305300000.0
2006-01-26 05:44:00,1.54915,1.54915,1.54893,1.54893,17300000.0
2006-01-26 05:45:00,1.5491,1.54915,1.54902,1.54902,210200003.0
2006-01-26 05:46:00,1.54907,1.54915,1.54897,1.54907,75600002.0
2006-01-26 05:47:00,1.54912,1.54912,1.54884,1.54895,296600000.0
2006-01-26 05:48:00,1.54905,1.54917,1.54895,1.54907,441400004.0
2006-01-26 05:49:00,1.5491,1.54917,1.54886,1.54886,339799996.0
2006-01-26 05:50:00,1.54915,1.54915,1.54893,1.54899,249200002.0
2006-01-26 05:51:00,1.54899,1.54912,1.54896,1.54903,191000001.0
2006-01-26 05:52:00,1.54885,1.54905,1.54883,1.54888,350699998.0
2006-01-26 05:53:00,1.549,1.54907,1.54885,1.54888,428100002.0
2006-01-26 05:54:00,1.54889,1.54907,1.5488,1.54895,249399999.0
2006-01-26 05:55:00,1.54895,1.54905,1.54881,1.5489,188900002.0
2006-01-26 05:56:00,1.54891,1.54902,1.54891,1.54902,96600003.0
2006-01-26 05:57:00,1.54888,1.54905,1.54885,1.54905,377799994.0
2006-01-26 05:58:00,1.54902,1.54902,1.5488,1.54885,211900001.0
2006-01-26 05:59:00,1.54905,1.54905,1.54886,1.5489,178800000.0
2006-01-26 06:00:00,1.549,1.54905,1.54878,1.54896,250800001.0
2006-01-26 06:01:00,1.549,1.54907,1.54886,1.54897,337400002.0
2006-01-26 06:02:00,1.5489,1.549,1.5489,1.549,238000003.0
2006-01-26 06:03:00,1.5489,1.54905,1.5489,1.54905,330199996.0
2006-01-26 06:04:00,1.54881,1.54905,1.54881,1.5489,257599998.0
2006-01-26 06:05:00,1.54891,1.54907,1.5489,1.549,255500000.0
2006-01-26 06:06:00,1.54905,1.54905,1.54887,1.5489,505600002.0
2006-01-26 06:07:00,1.54891,1.54905,1.54873,1.54873,161299996.0
2006-01-26 06:08:00,1.549,1.54905,1.54879,1.54885,375199999.0
2006-01-26 06:09:00,1.54905,1.54907,1.54889,1.54895,336199997.0
2006-01-26 06:10:00,1.54888,1.549,1.54874,1.54892,177299997.0
2006-01-26 06:11:00,1.54897,1.54908,1.54884,1.549,326600001.0
2006-01-26 06:12:00,1.54895,1.54905,1.5488,1.54895,304699996.0
2006-01-26 06:13:00,1.54894,1.5491,1.54894,1.5491,122999998.0
2006-01-26 06:14:00,1.54912,1.54912,1.54889,1.54892,262899996.0
2006-01-26 06:15:00,1.54892,1.5491,1.54889,1.54897,339799996.0
2006-01-26 06:16:00,1.549,1.549,1.5489,1.5489,14500000.0
2006-01-26 06:17:00,1.549,1.54905,1.5489,1.54898,184200002.0
2006-01-26 06:18:00,1.54905,1.54905,1.54884,1.54889,188600005.0
2006-01-26 06:19:00,1.549,1.54905,1.54883,1.54883,211999999.0
2006-01-26 06:20:00,1.54897,1.54905,1.54884,1.549,285399997.0
2006-01-26 06:21:00,1.54905,1.54905,1.549,1.549,67099997.0
2006-01-26 06:22:00,1.54905,1.54905,1.54881,1.54881,324799997.0
2006-01-26 06:23:00,1.54902,1.54905,1.54875,1.54891,407800003.0
2006-01-26 06:24:00,1.54892,1.54908,1.54884,1.54908,206899996.0
2006-01-26 06:25:00,1.549,1.54905,1.54887,1.54887,194999999.0
2006-01-26 06:26:00,1.54907,1.54907,1.54873,1.54883,173899999.0
2006-01-26 06:27:00,1.54905,1.54907,1.54889,1.54898,393700000.0
2006-01-26 06:28:00,1.5491,1.54912,1.54889,1.5489,299400008.0
2006-01-26 06:29:00,1.54907,1.54907,1.54892,1.54905,226099999.0
2006-01-26 06:30:00,1.54897,1.54897,1.54884,1.54884,6600000.0
2006-01-26 06:31:00,1.54896,1.54905,1.54879,1.54888,325300001.0
2006-01-26 06:32:00,1.5491,1.5491,1.54893,1.54893,338700005.0
2006-01-26 06:33:00,1.54898,1.54898,1.54876,1.5489,162700000.0
2006-01-26 06:34:00,1.54897,1.54902,1.54881,1.54891,252900004.0
2006-01-26 06:35:00,1.54877,1.54897,1.54877,1.5489,236999999.0
2006-01-26 06:36:00,1.54878,1.5489,1.54866,1.54882,144600000.0
2006-01-26 06:37:00,1.54897,1.54908,1.54885,1.54908,104699999.0
2006-01-26 06:38:00,1.54879,1.54905,1.54879,1.54902,237300004.0
2006-01-26 06:39:00,1.54884,1.549,1.54877,1.54888,257100001.0
2006-01-26 06:40:00,1.54897,1.54905,1.54884,1.54884,225299999.0
2006-01-26 06:41:00,1.54897,1.54905,1.54883,1.54895,95100000.0
2006-01-26 06:42:00,1.5489,1.54905,1.5489,1.54905,233600001.0
2006-01-26 06:43:00,1.54908,1.54912,1.54894,1.54904,326599999.0
2006-01-26 06:44:00,1.54912,1.54912,1.54891,1.54901,262799996.0
2006-01-26 06:45:00,1.54901,1.54908,1.54887,1.54903,265199997.0
2006-01-26 06:46:00,1.54903,1.54912,1.54888,1.54888,324999996.0
2006-01-26 06:47:00,1.549,1.5491,1.549,1.5491,70300001.0
2006-01-26 06:48:00,1.54913,1.54913,1.54899,1.54902,188600000.0
2006-01-26 06:49:00,1.54896,1.54905,1.54886,1.5489,221799997.0
2006-01-26 06:50:00,1.54895,1.5491,1.54881,1.54899,283700003.0
2006-01-26 06:51:00,1.54895,1.54907,1.54895,1.54903,67900002.0
2006-01-26 06:52:00,1.54905,1.54907,1.54891,1.54899,489599997.0
2006-01-26 06:53:00,1.5489,1.549,1.54885,1.54885,186900006.0
2006-01-26 06:54:00,1.54883,1.54907,1.54883,1.549,212500002.0
2006-01-26 06:55:00,1.54898,1.54905,1.54885,1.54902,220399999.0
2006-01-26 06:56:00,1.54884,1.54906,1.54884,1.54906,137400002.0
2006-01-26 06:57:00,1.54901,1.54915,1.54891,1.54908,223699999.0
2006-01-26 06:58:00,1.5491,1.54915,1.5491,1.54915,185699998.0
2006-01-26 06:59:00,1.549,1.54915,1.549,1.54912,515000007.0
2006-01-26 07:00:00,1.54908,1.54915,1.54892,1.54905,345000000.0
2006-01-26 07:01:00,1.5491,1.54915,1.549,1.54908,216700002.0
2006-01-26 07:02:00,1.54907,1.54907,1.54895,1.54895,29600000.0
2006-01-26 07:03:00,1.54888,1.54898,1.54885,1.54898,177299999.0
2006-01-26 07:04:00,1.54873,1.54908,1.54873,1.54905,219200002.0
2006-01-26 07:05:00,1.54894,1.54913,1.54885,1.54913,210500003.0
2006-01-26 07:06:00,1.5489,1.54905,1.5489,1.54905,77400000.0
2006-01-26 07:07:00,1.5491,1.5491,1.549,1.549,77400002.0
2006-01-26 07:08:00,1.54905,1.54905,1.5489,1.5489,41500000.0
2006-01-26 07:09:00,1.54895,1.54911,1.54881,1.54895,344300000.0
2006-01-26 07:10:00,1.54891,1.54911,1.5488,1.54893,405800001.0
2006-01-26 07:11:00,1.54887,1.54909,1.54887,1.54908,217400002.0
2006-01-26 07:12:00,1.54898,1.54915,1.54898,1.54901,276199995.0
2006-01-26 07:13:00,1.54895,1.5492,1.54895,1.54911,232400003.0
2006-01-26 07:14:00,1.54893,1.54915,1.54893,1.54915,36000000.0
2006-01-26 07:15:00,1.5491,1.54915,1.54887,1.54908,461199996.0
2006-01-26 07:16:00,1.5491,1.54912,1.54895,1.54905,321800004.0
2006-01-26 07:17:00,1.549,1.5491,1.549,1.5491,123000002.0
2006-01-26 07:18:00,1.549,1.54915,1.54894,1.54899,292299999.0
2006-01-26 07:19:00,1.54907,1.54907,1.54894,1.54894,61499998.0
2006-01-26 07:20:00,1.54907,1.54917,1.54898,1.549,229299998.0
2006-01-26 07:21:00,1.54897,1.54915,1.54896,1.54897,167100006.0
2006-01-26 07:22:00,1.54905,1.54922,1.54892,1.54918,420299997.0
2006-01-26 07:23:00,1.54907,1.5491,1.54895,1.54899,123400003.0
2006-01-26 07:24:00,1.54915,1.54915,1.54894,1.54894,234000000.0
2006-01-26 07:25:00,1.54894,1.5491,1.54893,1.5491,339300004.0
2006-01-26 07:26:00,1.54915,1.54915,1.54881,1.54897,251300004.0
2006-01-26 07:27:00,1.54898,1.5491,1.54889,1.5491,139999996.0
2006-01-26 07:28:00,1.54917,1.54917,1.54895,1.54895,324500006.0
2006-01-26 07:29:00,1.54906,1.54919,1.54897,1.54906,249299995.0
2006-01-26 07:30:00,1.5491,1.54915,1.54899,1.54907,112000000.0
2006-01-26 07:31:00,1.54913,1.54913,1.54906,1.54906,16000000.0
2006-01-26 07:32:00,1.54915,1.54915,1.5489,1.5489,291600004.0
2006-01-26 07:33:00,1.54912,1.54922,1.54896,1.54914,154600000.0
2006-01-26 07:34:00,1.54918,1.54919,1.54902,1.54904,416600000.0
2006-01-26 07:35:00,1.54908,1.54915,1.54897,1.54908,163900001.0
2006-01-26 07:36:00,1.5491,1.54915,1.54902,1.54908,79100002.0
2006-01-26 07:37:00,1.54914,1.54921,1.54904,1.54905,86800000.0
2006-01-26 07:38:00,1.54916,1.54916,1.54905,1.54905,128600000.0
2006-01-26 07:39:00,1.5492,1.5492,1.54906,1.54906,78800000.0
2006-01-26 07:40:00,1.54907,1.54915,1.54894,1.54907,307299997.0
2006-01-26 07:41:00,1.5491,1.54915,1.54879,1.54903,399300000.0
2006-01-26 07:42:00,1.54899,1.54918,1.54894,1.54918,330799999.0
2006-01-26 07:43:00,1.5491,1.54915,1.54895,1.54908,321600002.0
2006-01-26 07:44:00,1.54907,1.54915,1.54896,1.549,171699998.0
2006-01-26 07:45:00,1.54915,1.54915,1.549,1.549,353500001.0
2006-01-26 07:46:00,1.54915,1.54915,1.54902,1.54902,135800001.0
2006-01-26 07:47:00,1.5491,1.54915,1.54896,1.549,217300000.0
2006-01-26 07:48:00,1.54905,1.54915,1.54896,1.5491,278900000.0
2006-01-26 07:49:00,1.54909,1.5492,1.54896,1.54904,277199997.0
2006-01-26 07:50:00,1.54905,1.54916,1.54905,1.54916,66000000.0
2006-01-26 07:51:00,1.54919,1.54928,1.54902,1.54915,361900001.0
2006-01-26 07:52:00,1.54907,1.54925,1.54907,1.5492,153399998.0
2006-01-26 07:53:00,1.54906,1.54918,1.54905,1.54917,43200000.0
2006-01-26 07:54:00,1.54894,1.54927,1.54894,1.54922,241099999.0
2006-01-26 07:55:00,1.5491,1.5492,1.5491,1.5492,51100001.0
2006-01-26 07:56:00,1.54924,1.54927,1.5492,1.54925,30400000.0
2006-01-26 07:57:00,1.5492,1.54925,1.5492,1.54925,61199999.0
2006-01-26 07:58:00,1.54905,1.54917,1.54905,1.54917,35900000.0
2006-01-26 07:59:00,1.54918,1.54925,1.54908,1.5492,329700000.0
2006-01-26 08:00:00,1.54919,1.54923,1.54906,1.54908,92599999.0
2006-01-26 08:01:00,1.54918,1.54934,1.5491,1.54934,416900004.0
2006-01-26 08:02:00,1.54927,1.54935,1.54909,1.5493,347800005.0
2006-01-26 08:03:00,1.5491,1.54937,1.5491,1.54937,84900000.0
2006-01-26 08:04:00,1.5494,1.5494,1.5493,1.5493,62400000.0
2006-01-26 08:05:00,1.54935,1.54941,1.54935,1.54939,33600000.0
2006-01-26 08:06:00,1.54928,1.54944,1.54916,1.54918,334700004.0
2006-01-26 08:07:00,1.54948,1.54948,1.54922,1.5494,380800001.0
2006-01-26 08:08:00,1.5493,1.54946,1.5493,1.54946,138100001.0
2006-01-26 08:09:00,1.54929,1.54947,1.54929,1.54929,311700005.0
2006-01-26 08:10:00,1.54901,1.54945,1.54901,1.5494,246699999.0
2006-01-26 08:11:00,1.5492,1.54945,1.5492,1.54945,123900000.0
2006-01-26 08:12:00,1.5492,1.54935,1.5492,1.54935,14400000.0
2006-01-26 08:13:00,1.54937,1.54945,1.54925,1.54936,284499999.0
2006-01-26 08:14:00,1.54929,1.54945,1.54919,1.54933,406900000.0
2006-01-26 08:15:00,1.54928,1.54943,1.54923,1.54923,397600007.0
2006-01-26 08:16:00,1.54927,1.54933,1.54909,1.54921,86400002.0
2006-01-26 08:17:00,1.54925,1.54925,1.5491,1.5491,13600000.0
2006-01-26 08:18:00,1.54921,1.54929,1.54914,1.54928,189899998.0
2006-01-26 08:19:00,1.54917,1.54925,1.54903,1.54925,146800003.0
2006-01-26 08:20:00,1.54925,1.54925,1.54903,1.5491,229999996.0
2006-01-26 08:21:00,1.54895,1.54927,1.54895,1.54927,241999997.0
2006-01-26 08:22:00,1.54914,1.54924,1.549,1.54914,326700003.0
2006-01-26 08:23:00,1.54908,1.54925,1.54899,1.54908,297999996.0
2006-01-26 08:24:00,1.54895,1.54913,1.54895,1.54913,51900000.0
2006-01-26 08:25:00,1.54905,1.54918,1.54905,1.54918,95900000.0
2006-01-26 08:26:00,1.54923,1.5493,1.54901,1.54923,386400003.0
2006-01-26 08:27:00,1.5494,1.5494,1.54917,1.5492,150399999.0
2006-01-26 08:28:00,1.54903,1.54917,1.5489,1.549,340399996.0
2006-01-26 08:29:00,1.54889,1.54909,1.5488,1.5489,523299997.0
2006-01-26 08:30:00,1.54892,1.54898,1.54874,1.54879,369800000.0
2006-01-26 08:31:00,1.54882,1.54896,1.54867,1.5488,276499998.0
2006-01-26 08:32:00,1.54884,1.549,1.54882,1.54891,321100002.0
2006-01-26 08:33:00,1.54892,1.54892,1.54866,1.54869,188400002.0
2006-01-26 08:34:00,1.54872,1.54887,1.54872,1.54887,211799996.0
2006-01-26 08:35:00,1.54887,1.54896,1.54869,1.54869,324899999.0
2006-01-26 08:36:00,1.54881,1.5489,1.54874,1.54883,230899999.0
2006-01-26 08:37:00,1.54895,1.54901,1.54871,1.5489,276100001.0
2006-01-26 08:38:00,1.54871,1.54883,1.54866,1.5487,302900002.0
2006-01-26 08:39:00,1.5488,1.54885,1.54872,1.54878,66999998.0
2006-01-26 08:40:00,1.54864,1.54881,1.54854,1.54881,323300001.0
2006-01-26 08:41:00,1.54877,1.54885,1.54861,1.5488,382600003.0
2006-01-26 08:42:00,1.54868,1.54885,1.54862,1.5488,406999999.0
2006-01-26 08:43:00,1.54878,1.5488,1.54867,1.54869,95899999.0
2006-01-26 08:44:00,1.54882,1.54889,1.54874,1.5488,83899999.0
2006-01-26 08:45:00,1.54892,1.54892,1.54849,1.54877,329000000.0
2006-01-26 08:46:00,1.54874,1.54874,1.54858,1.54864,168700005.0
2006-01-26 08:47:00,1.54872,1.54879,1.54857,1.54867,383799998.0
2006-01-26 08:48:00,1.54872,1.54884,1.54858,1.54878,298899996.0
2006-01-26 08:49:00,1.54853,1.54877,1.54853,1.54877,250599999.0
2006-01-26 08:50:00,1.54868,1.54885,1.54862,1.54877,324400001.0
2006-01-26 08:51:00,1.54861,1.54877,1.54861,1.54877,87900002.0
2006-01-26 08:52:00,1.54876,1.54883,1.54876,1.54883,48000000.0
2006-01-26 08:53:00,1.5487,1.54885,1.5487,1.54885,213900002.0
2006-01-26 08:54:00,1.54861,1.54885,1.54861,1.54878,328300002.0
2006-01-26 08:55:00,1.54885,1.549,1.54879,1.54891,319499998.0
2006-01-26 08:56:00,1.54883,1.54897,1.54883,1.54895,236500004.0
2006-01-26 08:57:00,1.54892,1.54902,1.54878,1.54888,112699999.0
2006-01-26 08:58:00,1.54874,1.54898,1.54874,1.54897,191199999.0
2006-01-26 08:59:00,1.5489,1.54895,1.54882,1.54888,142199999.0
2006-01-26 09:00:00,1.54888,1.54895,1.54876,1.54888,299499999.0
2006-01-26 09:01:00,1.54878,1.549,1.54874,1.54887,326199996.0
2006-01-26 09:02:00,1.5489,1.54895,1.54879,1.54888,183500000.0
2006-01-26 09:03:00,1.54897,1.549,1.54886,1.54886,95199999.0
2006-01-26 09:04:00,1.54895,1.54912,1.54892,1.54901,324199999.0
2006-01-26 09:05:00,1.54904,1.54905,1.54887,1.54887,337699998.0
2006-01-26 09:06:00,1.54898,1.54903,1.5489,1.5489,166999997.0
2006-01-26 09:07:00,1.54892,1.54916,1.54889,1.54908,290799999.0
2006-01-26 09:08:00,1.54894,1.54911,1.54891,1.54891,216300002.0
2006-01-26 09:09:00,1.54897,1.54917,1.54897,1.5491,240400002.0
2006-01-26 09:10:00,1.54911,1.54918,1.54898,1.549,167300001.0
2006-01-26 09:11:00,1.54897,1.54905,1.54886,1.54891,280500005.0
2006-01-26 09:12:00,1.54887,1.54898,1.54882,1.54882,121399996.0
2006-01-26 09:13:00,1.54892,1.54903,1.54884,1.54896,130099999.0
2006-01-26 09:14:00,1.54904,1.5491,1.54891,1.54898,376100003.0
2006-01-26 09:15:00,1.54901,1.5492,1.54901,1.54918,342900002.0
2006-01-26 09:16:00,1.54908,1.54915,1.5489,1.54913,169300002.0
2006-01-26 09:17:00,1.549,1.5491,1.549,1.5491,55200001.0
2006-01-26 09:18:00,1.54904,1.54912,1.54889,1.54912,329799998.0
2006-01-26 09:19:00,1.54882,1.54903,1.54882,1.54903,211500000.0
2006-01-26 09:20:00,1.54917,1.54922,1.549,1.54913,143100001.0
2006-01-26 09:21:00,1.54898,1.5492,1.5489,1.54907,318000001.0
2006-01-26 09:22:00,1.549,1.54903,1.5489,1.54896,221300001.0
2006-01-26 09:23:00,1.54886,1.54898,1.54876,1.54892,111700002.0
2006-01-26 09:24:00,1.54872,1.54887,1.5486,1.54874,452700001.0
2006-01-26 09:25:00,1.54853,1.54871,1.54853,1.5486,280500000.0
2006-01-26 09:26:00,1.54863,1.54871,1.54857,1.54864,133299999.0
2006-01-26 09:27:00,1.5485,1.54875,1.5484,1.54875,260199998.0
2006-01-26 09:28:00,1.54875,1.54878,1.54852,1.54852,282699996.0
2006-01-26 09:29:00,1.5487,1.54872,1.54854,1.5486,250099999.0
2006-01-26 09:30:00,1.5488,1.5489,1.54871,1.54878,286800003.0
2006-01-26 09:31:00,1.54878,1.54885,1.54864,1.54867,318899997.0
2006-01-26 09:32:00,1.54878,1.54878,1.54866,1.54866,56699998.0
2006-01-26 09:33:00,1.54885,1.54885,1.54865,1.5487,225099999.0
2006-01-26 09:34:00,1.54882,1.54882,1.54864,1.54864,113500000.0
2006-01-26 09:35:00,1.54884,1.54895,1.54874,1.54887,205500002.0
2006-01-26 09:36:00,1.54882,1.549,1.54877,1.54895,166899997.0
2006-01-26 09:37:00,1.54896,1.54901,1.54888,1.54897,81499999.0
2006-01-26 09:38:00,1.54891,1.54899,1.54874,1.54889,331200006.0
2006-01-26 09:39:00,1.54895,1.54895,1.54879,1.54879,109499999.0
2006-01-26 09:40:00,1.54887,1.54887,1.54874,1.54874,106699998.0
2006-01-26 09:41:00,1.54876,1.54888,1.54869,1.54888,257499999.0
2006-01-26 09:42:00,1.54886,1.54898,1.5488,1.54886,304799998.0
2006-01-26 09:43:00,1.5489,1.54903,1.54881,1.54896,273600003.0
2006-01-26 09:44:00,1.54893,1.54898,1.54876,1.54876,204099999.0
2006-01-26 09:45:00,1.54907,1.54908,1.54893,1.54893,112200001.0
2006-01-26 09:46:00,1.54929,1.54931,1.54925,1.54925,91800000.0
2006-01-26 09:47:00,1.54909,1.54923,1.54902,1.54918,230900000.0
2006-01-26 09:48:00,1.54918,1.54921,1.54894,1.5491,485300007.0
2006-01-26 09:49:00,1.54918,1.54918,1.54902,1.54902,119800000.0
2006-01-26 09:50:00,1.54913,1.54913,1.54887,1.549,296899998.0
2006-01-26 09:51:00,1.54903,1.54912,1.54898,1.54902,271399999.0
2006-01-26 09:52:00,1.54898,1.54904,1.54881,1.54888,380800002.0
2006-01-26 09:53:00,1.54903,1.54911,1.54887,1.54897,305300000.0
2006-01-26 09:54:00,1.54899,1.54914,1.54889,1.54889,357500001.0
2006-01-26 09:55:00,1.54892,1.54907,1.54879,1.54905,305900002.0
2006-01-26 09:56:00,1.549,1.54906,1.54888,1.54893,227199999.0
2006-01-26 09:57:00,1.54894,1.54901,1.54881,1.5489,452200004.0
2006-01-26 09:58:00,1.54893,1.54897,1.54879,1.54894,331700000.0
2006-01-26 09:59:00,1.54884,1.54901,1.54882,1.54889,384600001.0
2006-01-26 10:00:00,1.54871,1.54885,1.54864,1.54877,258100005.0
2006-01-26 10:01:00,1.54884,1.54891,1.54874,1.54887,262900000.0
2006-01-26 10:02:00,1.5486,1.54882,1.54856,1.54878,284599999.0
2006-01-26 10:03:00,1.54878,1.54879,1.54855,1.54863,438300003.0
2006-01-26 10:04:00,1.54873,1.54893,1.54867,1.54872,405500000.0
2006-01-26 10:05:00,1.54874,1.54889,1.54864,1.54868,544899999.0
2006-01-26 10:06:00,1.54878,1.54888,1.54865,1.54881,372999999.0
2006-01-26 10:07:00,1.54874,1.54882,1.54857,1.54881,382699997.0
2006-01-26 10:08:00,1.54873,1.54878,1.5485,1.54865,438600006.0
2006-01-26 10:09:00,1.54855,1.54865,1.54842,1.54849,243900001.0
2006-01-26 10:10:00,1.54838,1.54853,1.54817,1.54829,157400003.0
2006-01-26 10:11:00,1.54819,1.54841,1.54819,1.5482,351699999.0
2006-01-26 10:12:00,1.54821,1.54826,1.54796,1.54796,312800002.0
2006-01-26 10:13:00,1.54821,1.54827,1.54812,1.5482,182300004.0
2006-01-26 10:14:00,1.5483,1.54838,1.5482,1.54829,375600004.0
2006-01-26 10:15:00,1.54822,1.54831,1.54808,1.54819,189199999.0
2006-01-26 10:16:00,1.5482,1.54827,1.54804,1.54819,335099997.0
2006-01-26 10:17:00,1.5482,1.54843,1.54817,1.54828,198300002.0
2006-01-26 10:18:00,1.54826,1.54835,1.54818,1.54824,193400000.0
2006-01-26 10:19:00,1.54824,1.54841,1.54824,1.54837,295600000.0
2006-01-26 10:20:00,1.54825,1.5483,1.54812,1.54818,30300001.0
2006-01-26 10:21:00,1.54816,1.54844,1.54816,1.5483,321399998.0
2006-01-26 10:22:00,1.54823,1.54823,1.54801,1.54801,87500002.0
2006-01-26 10:23:00,1.54817,1.54829,1.5481,1.54825,245600001.0
2006-01-26 10:24:00,1.54822,1.5483,1.54797,1.5482,276600001.0
2006-01-26 10:25:00,1.54835,1.54835,1.54801,1.54801,504100001.0
2006-01-26 10:26:00,1.54828,1.54832,1.54814,1.54816,221500001.0
2006-01-26 10:27:00,1.54821,1.54833,1.54806,1.54827,219399996.0
2006-01-26 10:28:00,1.5482,1.5483,1.54809,1.54823,294300000.0
2006-01-26 10:29:00,1.54816,1.54826,1.54798,1.54814,317700001.0
2006-01-26 10:30:00,1.54816,1.54833,1.54809,1.54827,173200001.0
2006-01-26 10:31:00,1.54817,1.54833,1.54805,1.54823,176599999.0
2006-01-26 10:32:00,1.5482,1.54822,1.54799,1.54799,272600000.0
2006-01-26 10:33:00,1.54812,1.54829,1.54805,1.5482,249499998.0
2006-01-26 10:34:00,1.54811,1.54828,1.54804,1.54817,181500002.0
2006-01-26 10:35:00,1.5481,1.54828,1.54803,1.54815,228400003.0
2006-01-26 10:36:00,1.54811,1.54827,1.54811,1.54825,180599999.0
2006-01-26 10:37:00,1.54828,1.54832,1.54809,1.54811,163399999.0
2006-01-26 10:38:00,1.54817,1.54837,1.54817,1.54829,329000001.0
2006-01-26 10:39:00,1.5483,1.54835,1.5482,1.54828,299599999.0
2006-01-26 10:40:00,1.54808,1.54833,1.54808,1.54833,166500002.0
2006-01-26 10:41:00,1.54819,1.54833,1.5481,1.54823,337499999.0
2006-01-26 10:42:00,1.54811,1.54829,1.54806,1.54811,406000002.0
2006-01-26 10:43:00,1.54822,1.54823,1.5477,1.54813,551600002.0
2006-01-26 10:44:00,1.54826,1.54836,1.54816,1.54823,300300000.0
2006-01-26 10:45:00,1.54824,1.54833,1.54814,1.54823,301699997.0
2006-01-26 10:46:00,1.54802,1.54827,1.548,1.54827,278700003.0
2006-01-26 10:47:00,1.54815,1.54825,1.548,1.54815,184800001.0
2006-01-26 10:48:00,1.54812,1.54825,1.54812,1.54825,83099998.0
2006-01-26 10:49:00,1.54822,1.54828,1.54809,1.54812,307200001.0
2006-01-26 10:50:00,1.54813,1.54813,1.54799,1.54803,251300000.0
2006-01-26 10:51:00,1.54801,1.54821,1.54784,1.5481,487700001.0
2006-01-26 10:52:00,1.54802,1.5482,1.54793,1.54816,240700000.0
2006-01-26 10:53:00,1.54811,1.54822,1.54805,1.54822,162100003.0
2006-01-26 10:54:00,1.54808,1.54822,1.54805,1.54813,307599999.0
2006-01-26 10:55:00,1.54794,1.54833,1.54794,1.5482,391500004.0
2006-01-26 10:56:00,1.54815,1.54823,1.54794,1.54823,364499996.0
2006-01-26 10:57:00,1.54807,1.54826,1.54804,1.54821,246899998.0
2006-01-26 10:58:00,1.54821,1.54827,1.54808,1.54808,153199999.0
2006-01-26 10:59:00,1.54805,1.54827,1.54805,1.54817,206100001.0
2006-01-26 11:00:00,1.5481,1.5482,1.54789,1.54802,304500000.0
2006-01-26 11:01:00,1.54803,1.54812,1.54783,1.54798,122199999.0
2006-01-26 11:02:00,1.54788,1.54809,1.54788,1.54797,210199998.0
2006-01-26 11:03:00,1.548,1.54805,1.54786,1.54786,226900000.0
2006-01-26 11:04:00,1.54794,1.54811,1.54769,1.54803,260099997.0
2006-01-26 11:05:00,1.54795,1.54803,1.54783,1.54795,299599999.0
2006-01-26 11:06:00,1.54807,1.54817,1.54791,1.54795,353400000.0
2006-01-26 11:07:00,1.54805,1.54818,1.54798,1.5481,247700001.0
2006-01-26 11:08:00,1.54792,1.54805,1.54786,1.54793,165100000.0
2006-01-26 11:09:00,1.5481,1.54812,1.54795,1.54803,196200004.0
2006-01-26 11:10:00,1.54797,1.54818,1.54797,1.54816,270099998.0
2006-01-26 11:11:00,1.54818,1.54828,1.54814,1.54828,144100000.0
2006-01-26 11:12:00,1.54828,1.54828,1.54804,1.54809,394599999.0
2006-01-26 11:13:00,1.54818,1.54822,1.54796,1.54815,186000000.0
2006-01-26 11:14:00,1.54811,1.54826,1.54803,1.54818,329200001.0
2006-01-26 11:15:00,1.54806,1.54813,1.54781,1.54803,292500002.0
2006-01-26 11:16:00,1.54796,1.54808,1.54793,1.54802,147100001.0
2006-01-26 11:17:00,1.54789,1.54825,1.54789,1.54818,319600003.0
2006-01-26 11:18:00,1.54818,1.54819,1.54797,1.54803,266800002.0
2006-01-26 11:19:00,1.54801,1.54813,1.5479,1.54806,234999998.0
2006-01-26 11:20:00,1.54807,1.54818,1.548,1.5481,497300002.0
2006-01-26 11:21:00,1.54817,1.54823,1.54807,1.54813,303500003.0
2006-01-26 11:22:00,1.54803,1.54806,1.54779,1.54779,187100007.0
2006-01-26 11:23:00,1.54798,1.5481,1.54786,1.5479,264900002.0
2006-01-26 11:24:00,1.5479,1.54815,1.5479,1.5481,299500002.0
2006-01-26 11:25:00,1.5481,1.54814,1.54783,1.54803,297799994.0
2006-01-26 11:26:00,1.54793,1.5481,1.54793,1.54807,252299995.0
2006-01-26 11:27:00,1.548,1.54813,1.5479,1.54806,318700002.0
2006-01-26 11:28:00,1.54812,1.54816,1.54799,1.5481,360500002.0
2006-01-26 11:29:00,1.54811,1.5482,1.54801,1.54803,309200000.0
2006-01-26 11:30:00,1.5482,1.54821,1.54797,1.54797,349399998.0
2006-01-26 11:31:00,1.5481,1.54815,1.548,1.54801,401399996.0
2006-01-26 11:32:00,1.54814,1.54818,1.54798,1.54807,312600003.0
2006-01-26 11:33:00,1.54815,1.54818,1.54797,1.54808,387400006.0
2006-01-26 11:34:00,1.5481,1.54815,1.54793,1.548,300100002.0
2006-01-26 11:35:00,1.5481,1.54815,1.54792,1.54801,366000001.0
2006-01-26 11:36:00,1.54825,1.54845,1.54824,1.54829,176500000.0
2006-01-26 11:37:00,1.54837,1.54839,1.54823,1.54824,269300000.0
2006-01-26 11:38:00,1.54843,1.54856,1.54833,1.54848,201499997.0
2006-01-26 11:39:00,1.54837,1.54856,1.54835,1.54841,394400001.0
2006-01-26 11:40:00,1.54829,1.54872,1.54829,1.54872,301600002.0
2006-01-26 11:41:00,1.54849,1.54868,1.54845,1.54865,278900000.0
2006-01-26 11:42:00,1.54842,1.54869,1.54842,1.54866,338599999.0
2006-01-26 11:43:00,1.54862,1.54876,1.54852,1.54854,280899998.0
2006-01-26 11:44:00,1.54856,1.54859,1.54838,1.54845,241400000.0
2006-01-26 11:45:00,1.54858,1.54865,1.54842,1.54848,270800006.0
2006-01-26 11:46:00,1.54848,1.54871,1.54846,1.54846,210100000.0
2006-01-26 11:47:00,1.54845,1.54862,1.54836,1.54855,121400000.0
2006-01-26 11:48:00,1.54836,1.54853,1.54822,1.54853,325300000.0
2006-01-26 11:49:00,1.54835,1.54868,1.54835,1.54862,432900002.0
2006-01-26 11:50:00,1.54869,1.54872,1.54857,1.54863,410200002.0
2006-01-26 11:51:00,1.54868,1.54875,1.54842,1.54854,288599997.0
2006-01-26 11:52:00,1.5486,1.54874,1.54845,1.54867,283899998.0
2006-01-26 11:53:00,1.54872,1.54874,1.54859,1.54864,354300006.0
2006-01-26 11:54:00,1.54868,1.54872,1.54842,1.54842,365500003.0
2006-01-26 11:55:00,1.54842,1.54872,1.54842,1.5486,341900003.0
2006-01-26 11:56:00,1.54845,1.54872,1.54842,1.54872,336499997.0
2006-01-26 11:57:00,1.54871,1.54887,1.54862,1.5488,162800000.0
2006-01-26 11:58:00,1.54892,1.54899,1.54878,1.54878,365200001.0
2006-01-26 11:59:00,1.54887,1.54906,1.54879,1.54884,191400000.0
2006-01-26 12:00:00,1.54909,1.54917,1.54893,1.54893,305699998.0
2006-01-26 12:01:00,1.54905,1.54922,1.54891,1.54892,305100002.0
2006-01-26 12:02:00,1.54902,1.5492,1.54887,1.54898,306299999.0
2006-01-26 12:03:00,1.54885,1.54903,1.54872,1.54903,402500006.0
2006-01-26 12:04:00,1.54893,1.54901,1.54887,1.54894,133300002.0
2006-01-26 12:05:00,1.54896,1.54903,1.54884,1.54896,335999997.0
2006-01-26 12:06:00,1.54891,1.54901,1.54866,1.54896,305100001.0
2006-01-26 12:07:00,1.54897,1.54903,1.54881,1.54881,215499998.0
2006-01-26 12:08:00,1.54902,1.54902,1.54878,1.54883,423200006.0
2006-01-26 12:09:00,1.54898,1.54898,1.54887,1.54895,187200001.0
2006-01-26 12:10:00,1.54892,1.54892,1.54855,1.54855,195999998.0
2006-01-26 12:11:00,1.54861,1.5488,1.54855,1.54872,463900001.0
2006-01-26 12:12:00,1.54858,1.54868,1.54853,1.54867,240099999.0
2006-01-26 12:13:00,1.5487,1.54877,1.54863,1.54871,74199998.0
2006-01-26 12:14:00,1.54866,1.54873,1.54854,1.54862,150300002.0
2006-01-26 12:15:00,1.54864,1.54876,1.54859,1.54876,303600002.0
2006-01-26 12:16:00,1.54864,1.5488,1.54852,1.54868,266799999.0
2006-01-26 12:17:00,1.5488,1.5488,1.54861,1.54869,220200000.0
2006-01-26 12:18:00,1.54858,1.5487,1.54853,1.54865,395500003.0
2006-01-26 12:19:00,1.54866,1.54869,1.54857,1.54863,30900000.0
2006-01-26 12:20:00,1.5485,1.5486,1.5485,1.5486,68699999.0
2006-01-26 12:21:00,1.54839,1.54858,1.54839,1.54858,75000000.0
2006-01-26 12:22:00,1.54844,1.54872,1.54838,1.54872,247300003.0
2006-01-26 12:23:00,1.54863,1.54877,1.5485,1.54852,365199999.0
2006-01-26 12:24:00,1.54872,1.5488,1.54864,1.54872,190900000.0
2006-01-26 12:25:00,1.54863,1.54874,1.54848,1.54866,574700001.0
2006-01-26 12:26:00,1.54871,1.54875,1.54852,1.54855,270799999.0
2006-01-26 12:27:00,1.54852,1.54867,1.54849,1.54861,428599999.0
2006-01-26 12:28:00,1.54834,1.54865,1.54834,1.54863,308199996.0
2006-01-26 12:29:00,1.54855,1.54871,1.54844,1.54857,217100003.0
2006-01-26 12:30:00,1.54845,1.54858,1.54833,1.5485,316000001.0
2006-01-26 12:31:00,1.54858,1.54858,1.54838,1.54851,290899999.0
2006-01-26 12:32:00,1.54857,1.54863,1.54839,1.54839,462299995.0
2006-01-26 12:33:00,1.54842,1.54854,1.54836,1.54836,249999999.0
2006-01-26 12:34:00,1.54844,1.54859,1.54837,1.54849,299999998.0
2006-01-26 12:35:00,1.5486,1.54867,1.54854,1.54854,243599996.0
2006-01-26 12:36:00,1.54858,1.54858,1.54839,1.54852,147500000.0
2006-01-26 12:37:00,1.54858,1.54864,1.54842,1.54856,184900000.0
2006-01-26 12:38:00,1.5485,1.54867,1.54846,1.54858,259599999.0
2006-01-26 12:39:00,1.5485,1.54866,1.5485,1.54851,221700004.0
2006-01-26 12:40:00,1.54858,1.54874,1.54838,1.54858,278000000.0
2006-01-26 12:41:00,1.54878,1.54881,1.54852,1.54852,173200000.0
2006-01-26 12:42:00,1.54855,1.5487,1.54851,1.54866,391299998.0
2006-01-26 12:43:00,1.54868,1.54868,1.54842,1.54855,242900000.0
2006-01-26 12:44:00,1.54867,1.54877,1.54847,1.54859,452500006.0
2006-01-26 12:45:00,1.54865,1.54879,1.54857,1.54864,140899999.0
2006-01-26 12:46:00,1.54874,1.54883,1.54857,1.54866,288600001.0
2006-01-26 12:47:00,1.54854,1.54875,1.54853,1.54875,178300000.0
2006-01-26 12:48:00,1.54865,1.54875,1.54849,1.54868,200699999.0
2006-01-26 12:49:00,1.54877,1.54885,1.54864,1.54871,294999998.0
2006-01-26 12:50:00,1.54859,1.54878,1.54853,1.54866,156000002.0
2006-01-26 12:51:00,1.5488,1.54888,1.54874,1.54879,324299994.0
2006-01-26 12:52:00,1.54844,1.54898,1.54844,1.54886,770999999.0
2006-01-26 12:53:00,1.54895,1.54912,1.54885,1.54901,281799998.0
2006-01-26 12:54:00,1.54902,1.54907,1.5489,1.5489,297399995.0
2006-01-26 12:55:00,1.54892,1.54899,1.54884,1.54892,165399997.0
2006-01-26 12:56:00,1.54873,1.54905,1.54873,1.54896,345900005.0
2006-01-26 12:57:00,1.54885,1.54905,1.54885,1.54905,280700002.0
2006-01-26 12:58:00,1.549,1.54906,1.54881,1.54887,279299999.0
2006-01-26 12:59:00,1.54882,1.54905,1.54882,1.549,200300001.0
2006-01-26 13:00:00,1.54887,1.54902,1.54884,1.549,214200002.0
2006-01-26 13:01:00,1.54907,1.54913,1.54888,1.54888,250099999.0
2006-01-26 13:02:00,1.549,1.54915,1.54887,1.54891,404100011.0
2006-01-26 13:03:00,1.54896,1.54908,1.5489,1.54897,123900001.0
2006-01-26 13:04:00,1.54882,1.54907,1.54876,1.54894,270099998.0
2006-01-26 13:05:00,1.54906,1.54906,1.54888,1.54892,279700003.0
2006-01-26 13:06:00,1.54893,1.54917,1.54893,1.54912,226500001.0
2006-01-26 13:07:00,1.54908,1.54912,1.54889,1.54889,365599998.0
2006-01-26 13:08:00,1.54904,1.54913,1.54889,1.54899,88600002.0
2006-01-26 13:09:00,1.54886,1.54911,1.54886,1.54903,302200001.0
2006-01-26 13:10:00,1.54908,1.54923,1.54893,1.54893,179000001.0
2006-01-26 13:11:00,1.54887,1.54895,1.54879,1.54888,102999999.0
2006-01-26 13:12:00,1.54878,1.5489,1.54867,1.54888,190699998.0
2006-01-26 13:13:00,1.54885,1.5489,1.54869,1.54878,224699996.0
2006-01-26 13:14:00,1.54879,1.5489,1.54873,1.5489,176900001.0
2006-01-26 13:15:00,1.54872,1.54901,1.54872,1.54884,252500003.0
2006-01-26 13:16:00,1.54887,1.54904,1.54884,1.54898,265100000.0
2006-01-26 13:17:00,1.54896,1.54899,1.54887,1.54893,79100002.0
2006-01-26 13:18:00,1.54872,1.54901,1.54872,1.549,562000003.0
2006-01-26 13:19:00,1.54905,1.54906,1.54884,1.54895,258599995.0
2006-01-26 13:20:00,1.54913,1.54922,1.54898,1.54915,563500002.0
2006-01-26 13:21:00,1.54917,1.54917,1.54898,1.54898,192599999.0
2006-01-26 13:22:00,1.5491,1.54922,1.54902,1.54907,363599996.0
2006-01-26 13:23:00,1.54902,1.54911,1.54875,1.54892,235199997.0
2006-01-26 13:24:00,1.54895,1.54905,1.5488,1.54895,335899997.0
2006-01-26 13:25:00,1.54908,1.54912,1.54884,1.54909,378600003.0
2006-01-26 13:26:00,1.54898,1.54912,1.54874,1.5489,301900001.0
2006-01-26 13:27:00,1.54897,1.54913,1.54885,1.54897,248499996.0
2006-01-26 13:28:00,1.54885,1.54912,1.54885,1.54912,204499999.0
2006-01-26 13:29:00,1.54902,1.54911,1.54887,1.549,295599996.0
2006-01-26 13:30:00,1.54908,1.54909,1.5489,1.549,361800005.0
2006-01-26 13:31:00,1.54908,1.5492,1.54903,1.54903,411499997.0
2006-01-26 13:32:00,1.549,1.54917,1.54898,1.54909,330600002.0
2006-01-26 13:33:00,1.54902,1.54921,1.54901,1.54901,215400001.0
2006-01-26 13:34:00,1.54911,1.54918,1.54895,1.54913,103700000.0
2006-01-26 13:35:00,1.549,1.54915,1.54895,1.54914,309199998.0
2006-01-26 13:36:00,1.54911,1.54925,1.54897,1.54912,189400001.0
2006-01-26 13:37:00,1.5491,1.54921,1.54905,1.54909,174099999.0
2006-01-26 13:38:00,1.54912,1.54923,1.54906,1.54916,190500004.0
2006-01-26 13:39:00,1.54923,1.54923,1.54898,1.54901,360200004.0
2006-01-26 13:40:00,1.5491,1.54917,1.54891,1.54897,290900001.0
2006-01-26 13:41:00,1.54902,1.54917,1.54888,1.54903,41500000.0
2006-01-26 13:42:00,1.5489,1.5492,1.5489,1.54914,361900003.0
2006-01-26 13:43:00,1.54918,1.54924,1.54905,1.54909,173000000.0
2006-01-26 13:44:00,1.54935,1.54945,1.54923,1.54932,142200000.0
2006-01-26 13:45:00,1.54945,1.54961,1.54937,1.5495,291599996.0
2006-01-26 13:46:00,1.54955,1.54962,1.54947,1.54956,314100005.0
2006-01-26 13:47:00,1.54951,1.5496,1.54929,1.54929,462400000.0
2006-01-26 13:48:00,1.5494,1.54952,1.54921,1.54949,331600002.0
2006-01-26 13:49:00,1.54956,1.5496,1.54952,1.54952,187700001.0
2006-01-26 13:50:00,1.54958,1.54962,1.54943,1.54943,363300000.0
2006-01-26 13:51:00,1.54937,1.5496,1.54935,1.5495,319700000.0
2006-01-26 13:52:00,1.54945,1.54957,1.54945,1.54957,88699999.0
2006-01-26 13:53:00,1.54968,1.54968,1.54944,1.54944,353000001.0
2006-01-26 13:54:00,1.54957,1.54966,1.54939,1.54966,264600002.0
2006-01-26 13:55:00,1.5497,1.54985,1.54969,1.54969,430600005.0
2006-01-26 13:56:00,1.54987,1.54993,1.54967,1.54986,278099998.0
2006-01-26 13:57:00,1.54975,1.54987,1.54964,1.54973,331800005.0
2006-01-26 13:58:00,1.54948,1.54962,1.54947,1.54955,123800000.0
2006-01-26 13:59:00,1.54943,1.54957,1.54927,1.54949,314300001.0
2006-01-26 14:00:00,1.54947,1.54959,1.54935,1.54935,187799998.0
2006-01-26 14:01:00,1.54944,1.5495,1.54929,1.54929,382000003.0
2006-01-26 14:02:00,1.5495,1.54962,1.54941,1.54962,319699999.0
2006-01-26 14:03:00,1.5492,1.54963,1.5492,1.54959,231000003.0
2006-01-26 14:04:00,1.54953,1.54965,1.54942,1.5496,373699999.0
2006-01-26 14:05:00,1.54951,1.54958,1.54949,1.54952,31200000.0
2006-01-26 14:06:00,1.54934,1.54948,1.54917,1.54948,291300003.0
2006-01-26 14:07:00,1.54935,1.54947,1.54926,1.54942,480800004.0
2006-01-26 14:08:00,1.54938,1.54945,1.54926,1.54926,264299998.0
2006-01-26 14:09:00,1.5493,1.54948,1.54928,1.54938,309200002.0
2006-01-26 14:10:00,1.54941,1.54952,1.54932,1.54936,306900003.0
2006-01-26 14:11:00,1.5495,1.54958,1.54939,1.5494,276500002.0
2006-01-26 14:12:00,1.54936,1.54958,1.54934,1.5495,339700001.0
2006-01-26 14:13:00,1.54956,1.5496,1.5493,1.54954,377800003.0
2006-01-26 14:14:00,1.54947,1.54957,1.54936,1.54936,319000003.0
2006-01-26 14:15:00,1.54936,1.5495,1.5493,1.54947,293099998.0
2006-01-26 14:16:00,1.54958,1.54962,1.54937,1.54944,496900002.0
2006-01-26 14:17:00,1.5495,1.54955,1.54934,1.5494,361000001.0
2006-01-26 14:18:00,1.54952,1.54959,1.54939,1.54943,288399999.0
2006-01-26 14:19:00,1.54961,1.5497,1.54954,1.54962,414800001.0
2006-01-26 14:20:00,1.5495,1.54972,1.54935,1.54972,411000006.0
2006-01-26 14:21:00,1.54978,1.54982,1.5496,1.5496,204500001.0
2006-01-26 14:22:00,1.54968,1.54988,1.54958,1.5497,393000002.0
2006-01-26 14:23:00,1.5498,1.54992,1.54966,1.5498,140099999.0
2006-01-26 14:24:00,1.54971,1.5498,1.54953,1.54976,243500005.0
2006-01-26 14:25:00,1.54964,1.54983,1.54961,1.54979,270000001.0
2006-01-26 14:26:00,1.54977,1.54983,1.54954,1.54965,231900003.0
2006-01-26 14:27:00,1.5497,1.54975,1.54941,1.54961,361500003.0
2006-01-26 14:28:00,1.54953,1.54974,1.5494,1.54955,361600003.0
2006-01-26 14:29:00,1.54959,1.54983,1.54951,1.54983,303899998.0
2006-01-26 14:30:00,1.54987,1.54987,1.54952,1.54952,445700000.0
2006-01-26 14:31:00,1.54967,1.54967,1.54941,1.54953,93700000.0
2006-01-26 14:32:00,1.54965,1.54968,1.54943,1.54956,443199998.0
2006-01-26 14:33:00,1.54953,1.54981,1.54953,1.54981,293700001.0
2006-01-26 14:34:00,1.54967,1.54985,1.54966,1.54971,204599999.0
2006-01-26 14:35:00,1.54976,1.54999,1.5496,1.54979,385399999.0
2006-01-26 14:36:00,1.54978,1.54998,1.54971,1.5499,257400003.0
2006-01-26 14:37:00,1.54987,1.54991,1.54975,1.54979,302200003.0
2006-01-26 14:38:00,1.54991,1.54991,1.54973,1.54987,188700002.0
2006-01-26 14:39:00,1.54987,1.54989,1.54972,1.54979,279099996.0
2006-01-26 14:40:00,1.54985,1.54993,1.54973,1.54981,62299999.0
2006-01-26 14:41:00,1.54983,1.54991,1.54965,1.54965,216900002.0
2006-01-26 14:42:00,1.54981,1.54992,1.54963,1.54992,422600002.0
2006-01-26 14:43:00,1.54983,1.54998,1.54974,1.54997,327500000.0
2006-01-26 14:44:00,1.54995,1.55002,1.54979,1.5499,402599994.0
2006-01-26 14:45:00,1.5498,1.55007,1.5498,1.55001,179600002.0
2006-01-26 14:46:00,1.54998,1.55015,1.54989,1.54995,234900000.0
2006-01-26 14:47:00,1.54993,1.55003,1.54982,1.54995,215599998.0
2006-01-26 14:48:00,1.54979,1.54998,1.54979,1.54998,90300000.0
2006-01-26 14:49:00,1.54981,1.54995,1.54962,1.54995,188800002.0
2006-01-26 14:50:00,1.54993,1.54993,1.54968,1.54979,416499999.0
2006-01-26 14:51:00,1.54982,1.54994,1.54967,1.54981,293300004.0
2006-01-26 14:52:00,1.54991,1.55002,1.54981,1.54992,353500001.0
2006-01-26 14:53:00,1.54991,1.55003,1.54977,1.54983,291700001.0
2006-01-26 14:54:00,1.54987,1.55003,1.54972,1.54997,254999996.0
2006-01-26 14:55:00,1.54987,1.55006,1.5498,1.54999,580599999.0
2006-01-26 14:56:00,1.54993,1.55001,1.54987,1.54994,150100000.0
2006-01-26 14:57:00,1.54992,1.55001,1.54981,1.54987,332500000.0
2006-01-26 14:58:00,1.54998,1.55007,1.54988,1.54992,236300001.0
2006-01-26 14:59:00,1.54979,1.54995,1.54971,1.5499,390800000.0
2006-01-26 15:00:00,1.54989,1.54998,1.54984,1.54998,263200004.0
2006-01-26 15:01:00,1.54989,1.54993,1.54965,1.54965,455299997.0
2006-01-26 15:02:00,1.54976,1.54983,1.54967,1.54978,219299999.0
2006-01-26 15:03:00,1.54966,1.54989,1.54966,1.5498,295400004.0
2006-01-26 15:04:00,1.54967,1.54987,1.54961,1.54987,202800001.0
2006-01-26 15:05:00,1.54985,1.55001,1.54974,1.55,260600001.0
2006-01-26 15:06:00,1.5499,1.54993,1.54976,1.54989,326599999.0
2006-01-26 15:07:00,1.54983,1.54986,1.54967,1.54967,301000003.0
2006-01-26 15:08:00,1.54973,1.54989,1.54948,1.54968,355599998.0
2006-01-26 15:09:00,1.54976,1.54976,1.54957,1.54957,74999998.0
2006-01-26 15:10:00,1.54961,1.54981,1.54955,1.5497,218000000.0
2006-01-26 15:11:00,1.5497,1.54978,1.54962,1.54969,186200001.0
2006-01-26 15:12:00,1.54968,1.54975,1.5496,1.5497,166000002.0
2006-01-26 15:13:00,1.54982,1.54983,1.54973,1.54973,135900001.0
2006-01-26 15:14:00,1.54988,1.54993,1.54973,1.54973,232700004.0
2006-01-26 15:15:00,1.54987,1.5499,1.54963,1.54963,489899997.0
2006-01-26 15:16:00,1.54985,1.54985,1.5498,1.5498,63000000.0
2006-01-26 15:17:00,1.5499,1.54996,1.54983,1.54991,264100006.0
2006-01-26 15:18:00,1.54993,1.55002,1.54971,1.54997,215099999.0
2006-01-26 15:19:00,1.54983,1.54992,1.54964,1.54981,193200002.0
2006-01-26 15:20:00,1.54967,1.54982,1.5496,1.54969,373600000.0
2006-01-26 15:21:00,1.54952,1.5498,1.54952,1.5498,316200001.0
2006-01-26 15:22:00,1.54972,1.54972,1.54945,1.54945,143000000.0
2006-01-26 15:23:00,1.54956,1.54967,1.54924,1.54924,240100003.0
2006-01-26 15:24:00,1.54942,1.54949,1.54934,1.54934,218099997.0
2006-01-26 15:25:00,1.54941,1.54948,1.54928,1.54947,246400000.0
2006-01-26 15:26:00,1.54947,1.54947,1.54935,1.54935,98299999.0
2006-01-26 15:27:00,1.54937,1.54949,1.54922,1.54928,316600003.0
2006-01-26 15:28:00,1.54925,1.54943,1.54925,1.5494,316600000.0
2006-01-26 15:29:00,1.54948,1.54955,1.54929,1.54929,311200000.0
2006-01-26 15:30:00,1.5495,1.54953,1.54926,1.54943,384199993.0
2006-01-26 15:31:00,1.54945,1.54966,1.54938,1.54964,282000000.0
2006-01-26 15:32:00,1.54953,1.54968,1.54949,1.54961,122199999.0
2006-01-26 15:33:00,1.54983,1.54985,1.54959,1.54977,325999995.0
2006-01-26 15:34:00,1.5498,1.5498,1.54946,1.54946,115700000.0
2006-01-26 15:35:00,1.54972,1.54972,1.54951,1.54952,319599995.0
2006-01-26 15:36:00,1.54953,1.54965,1.54938,1.54951,115799998.0
2006-01-26 15:37:00,1.5498,1.55002,1.54974,1.54974,279500001.0
2006-01-26 15:38:00,1.54994,1.5501,1.54987,1.54987,272900005.0
2006-01-26 15:39:00,1.55003,1.55003,1.54982,1.54985,257899997.0
2006-01-26 15:40:00,1.55003,1.55003,1.5498,1.5498,253400000.0
2006-01-26 15:41:00,1.54993,1.54993,1.54959,1.54983,356099999.0
2006-01-26 15:42:00,1.54965,1.5499,1.54964,1.5499,212199999.0
2006-01-26 15:43:00,1.54984,1.54999,1.54984,1.54991,245500000.0
2006-01-26 15:44:00,1.54983,1.54996,1.54975,1.54981,322500001.0
2006-01-26 15:45:00,1.54983,1.55001,1.54964,1.54977,238000001.0
2006-01-26 15:46:00,1.54974,1.5499,1.54956,1.54974,297600000.0
2006-01-26 15:47:00,1.54991,1.54991,1.54965,1.54966,192300000.0
2006-01-26 15:48:00,1.54966,1.54989,1.54966,1.54988,380299994.0
2006-01-26 15:49:00,1.54963,1.54986,1.54963,1.54986,380200009.0
2006-01-26 15:50:00,1.54962,1.54977,1.5495,1.54963,316900000.0
2006-01-26 15:51:00,1.54952,1.5497,1.54933,1.54947,332100001.0
2006-01-26 15:52:00,1.54949,1.54964,1.54948,1.5495,227100002.0
2006-01-26 15:53:00,1.54951,1.54961,1.54937,1.54953,168700001.0
2006-01-26 15:54:00,1.54945,1.54958,1.54933,1.54948,278200004.0
2006-01-26 15:55:00,1.54936,1.54962,1.54936,1.54956,385800002.0
2006-01-26 15:56:00,1.54953,1.54972,1.54945,1.5496,419799999.0
2006-01-26 15:57:00,1.54942,1.5496,1.54942,1.54958,365599999.0
2006-01-26 15:58:00,1.54962,1.54967,1.54948,1.54954,367699997.0
2006-01-26 15:59:00,1.54954,1.5497,1.54942,1.5496,342400002.0
2006-01-26 16:00:00,1.54963,1.54972,1.54945,1.5497,394100006.0
2006-01-26 16:01:00,1.54953,1.54965,1.54936,1.5495,338099997.0
2006-01-26 16:02:00,1.54959,1.54964,1.54941,1.5495,314799997.0
2006-01-26 16:03:00,1.5496,1.54975,1.54942,1.54969,349000000.0
2006-01-26 16:04:00,1.5497,1.5497,1.5496,1.5496,40699998.0
2006-01-26 16:05:00,1.54973,1.54973,1.54948,1.54952,300300003.0
2006-01-26 16:06:00,1.54941,1.5497,1.54941,1.54965,424299996.0
2006-01-26 16:07:00,1.54961,1.54972,1.54936,1.54949,218400003.0
2006-01-26 16:08:00,1.54958,1.5496,1.54948,1.54952,188599998.0
2006-01-26 16:09:00,1.54952,1.54968,1.54942,1.54954,342700001.0
2006-01-26 16:10:00,1.54955,1.54963,1.54933,1.54957,381600005.0
2006-01-26 16:11:00,1.54958,1.54961,1.54942,1.54955,233700000.0
2006-01-26 16:12:00,1.54962,1.54973,1.5495,1.54961,126300000.0
2006-01-26 16:13:00,1.54949,1.54962,1.54928,1.54937,253800003.0
2006-01-26 16:14:00,1.54936,1.54963,1.54923,1.54963,577100000.0
2006-01-26 16:15:00,1.54943,1.54965,1.54923,1.5495,345200006.0
2006-01-26 16:16:00,1.54953,1.54983,1.54953,1.54978,360499998.0
2006-01-26 16:17:00,1.54961,1.54981,1.54959,1.54981,214199997.0
2006-01-26 16:18:00,1.54983,1.55015,1.54972,1.55015,379500004.0
2006-01-26 16:19:00,1.55009,1.55009,1.5499,1.54996,353399996.0
2006-01-26 16:20:00,1.55008,1.5503,1.55008,1.5503,52000000.0
2006-01-26 16:21:00,1.55033,1.55037,1.55014,1.55016,418200004.0
2006-01-26 16:22:00,1.5503,1.55034,1.55016,1.5502,324299998.0
2006-01-26 16:23:00,1.55032,1.55032,1.5501,1.5501,131000000.0
2006-01-26 16:24:00,1.54999,1.55025,1.54999,1.5502,365900000.0
2006-01-26 16:25:00,1.55023,1.55023,1.55009,1.55018,237200002.0
2006-01-26 16:26:00,1.55002,1.55017,1.5498,1.55017,201400001.0
2006-01-26 16:27:00,1.55,1.55027,1.55,1.5502,266999998.0
2006-01-26 16:28:00,1.55014,1.55019,1.55,1.55004,202299999.0
2006-01-26 16:29:00,1.55015,1.55026,1.55003,1.55019,262900002.0
2006-01-26 16:30:00,1.54991,1.55025,1.54991,1.55025,181899998.0
2006-01-26 16:31:00,1.55005,1.55019,1.54985,1.55019,269600003.0
2006-01-26 16:32:00,1.55022,1.55041,1.55011,1.55032,289200005.0
2006-01-26 16:33:00,1.55026,1.55045,1.55018,1.55025,174200000.0
2006-01-26 16:34:00,1.55048,1.55061,1.55031,1.55061,140799998.0
2006-01-26 16:35:00,1.55063,1.55086,1.55063,1.55075,275599998.0
2006-01-26 16:36:00,1.55067,1.5511,1.55067,1.55099,388100004.0
2006-01-26 16:37:00,1.55093,1.55106,1.55078,1.55078,258300002.0
2006-01-26 16:38:00,1.55084,1.55097,1.55083,1.55089,512400002.0
2006-01-26 16:39:00,1.55084,1.55091,1.55077,1.55083,64000000.0
2006-01-26 16:40:00,1.5508,1.5509,1.5508,1.5509,60600001.0
2006-01-26 16:41:00,1.55095,1.55105,1.55083,1.55083,236000000.0
2006-01-26 16:42:00,1.55071,1.55109,1.55071,1.55105,340400005.0
2006-01-26 16:43:00,1.55095,1.5511,1.55071,1.551,333499999.0
2006-01-26 16:44:00,1.55092,1.55113,1.5509,1.55101,284800005.0
2006-01-26 16:45:00,1.55102,1.55108,1.55077,1.55077,325900000.0
2006-01-26 16:46:00,1.55083,1.55091,1.5507,1.55076,296399995.0
2006-01-26 16:47:00,1.5508,1.55088,1.55064,1.55079,222400002.0
2006-01-26 16:48:00,1.55079,1.55088,1.55068,1.5507,408199999.0
2006-01-26 16:49:00,1.55078,1.55085,1.55072,1.5508,26400000.0
2006-01-26 16:50:00,1.55078,1.55092,1.55075,1.55085,86500000.0
2006-01-26 16:51:00,1.5509,1.55101,1.55065,1.55065,208000001.0
2006-01-26 16:52:00,1.55088,1.55094,1.55078,1.55087,199000002.0
2006-01-26 16:53:00,1.55089,1.55092,1.55073,1.55092,338599992.0
2006-01-26 16:54:00,1.55065,1.55095,1.55065,1.55081,320500002.0
2006-01-26 16:55:00,1.55083,1.55093,1.55071,1.55087,418400001.0
2006-01-26 16:56:00,1.55076,1.5509,1.55067,1.55076,301099997.0
2006-01-26 16:57:00,1.55076,1.55085,1.55069,1.55085,154299996.0
2006-01-26 16:58:00,1.55054,1.55085,1.55054,1.55075,378600003.0
2006-01-26 16:59:00,1.55072,1.55079,1.55054,1.55071,194100000.0
2006-01-26 17:00:00,1.55072,1.55083,1.55054,1.55075,401400002.0
2006-01-26 17:01:00,1.55083,1.55087,1.55059,1.55079,409199997.0
2006-01-26 17:02:00,1.55066,1.55077,1.55064,1.55073,84300001.0
2006-01-26 17:03:00,1.55077,1.55082,1.55057,1.55057,183700001.0
2006-01-26 17:04:00,1.55062,1.55084,1.55056,1.55077,243600003.0
2006-01-26 17:05:00,1.55087,1.55087,1.55063,1.55063,184700000.0
2006-01-26 17:06:00,1.55048,1.5508,1.55048,1.55077,297900001.0
2006-01-26 17:07:00,1.55075,1.55083,1.55066,1.5508,342299995.0
2006-01-26 17:08:00,1.5507,1.55085,1.5506,1.55085,398400002.0
2006-01-26 17:09:00,1.55066,1.55085,1.55066,1.55072,270799997.0
2006-01-26 17:10:00,1.5506,1.55081,1.55052,1.55067,122500000.0
2006-01-26 17:11:00,1.55078,1.55078,1.55059,1.55059,55199999.0
2006-01-26 17:12:00,1.55071,1.55092,1.55068,1.55092,279199997.0
2006-01-26 17:13:00,1.55088,1.55095,1.55072,1.55088,327500003.0
2006-01-26 17:14:00,1.55085,1.55092,1.55075,1.55092,169200001.0
2006-01-26 17:15:00,1.55088,1.55088,1.55066,1.55068,145500002.0
2006-01-26 17:16:00,1.55071,1.55092,1.5507,1.55092,561300003.0
2006-01-26 17:17:00,1.55073,1.55094,1.55071,1.55094,185500002.0
2006-01-26 17:18:00,1.5508,1.55093,1.55069,1.55069,231400003.0
2006-01-26 17:19:00,1.55093,1.55093,1.55075,1.55088,332300000.0
2006-01-26 17:20:00,1.55092,1.55092,1.55069,1.55071,392399999.0
2006-01-26 17:21:00,1.55072,1.55089,1.55072,1.55077,401000001.0
2006-01-26 17:22:00,1.55083,1.55088,1.55072,1.55075,190600004.0
2006-01-26 17:23:00,1.55066,1.55083,1.55064,1.55073,298100003.0
2006-01-26 17:24:00,1.55077,1.55086,1.55062,1.55062,322600004.0
2006-01-26 17:25:00,1.55072,1.55085,1.55072,1.55085,82300000.0
2006-01-26 17:26:00,1.5508,1.55085,1.5508,1.55085,38400002.0
2006-01-26 17:27:00,1.55081,1.55093,1.55071,1.55086,270800002.0
2006-01-26 17:28:00,1.55092,1.55092,1.55068,1.55068,111899999.0
2006-01-26 17:29:00,1.55078,1.55095,1.55078,1.55095,147199997.0
2006-01-26 17:30:00,1.55068,1.55094,1.55068,1.55094,228499996.0
2006-01-26 17:31:00,1.55088,1.5509,1.55069,1.55075,382499999.0
2006-01-26 17:32:00,1.55092,1.55092,1.5507,1.55092,198100000.0
2006-01-26 17:33:00,1.55092,1.55092,1.55064,1.55064,185300001.0
2006-01-26 17:34:00,1.55053,1.55068,1.55049,1.55061,237099999.0
2006-01-26 17:35:00,1.55067,1.5507,1.55045,1.55045,153200000.0
2006-01-26 17:36:00,1.55048,1.55059,1.5503,1.55054,281600002.0
2006-01-26 17:37:00,1.55058,1.55061,1.55043,1.55048,194200001.0
2006-01-26 17:38:00,1.55063,1.55077,1.55051,1.55074,233899999.0
2006-01-26 17:39:00,1.55078,1.55089,1.55054,1.55063,402299996.0
2006-01-26 17:40:00,1.55044,1.55079,1.55044,1.55068,185500000.0
2006-01-26 17:41:00,1.55068,1.55072,1.5505,1.5505,216399999.0
2006-01-26 17:42:00,1.55061,1.55079,1.55057,1.55071,159599999.0
2006-01-26 17:43:00,1.55062,1.55078,1.55047,1.55061,151000000.0
2006-01-26 17:44:00,1.55052,1.55086,1.55052,1.55086,329300000.0
2006-01-26 17:45:00,1.55067,1.55089,1.55067,1.55081,204600000.0
2006-01-26 17:46:00,1.55071,1.5509,1.55063,1.55081,276399999.0
2006-01-26 17:47:00,1.55077,1.55094,1.55075,1.55075,439300005.0
2006-01-26 17:48:00,1.55078,1.55089,1.55061,1.55069,439099999.0
2006-01-26 17:49:00,1.55069,1.55097,1.55064,1.55096,485599998.0
2006-01-26 17:50:00,1.55086,1.55103,1.5508,1.55103,269899998.0
2006-01-26 17:51:00,1.55098,1.55103,1.55084,1.55096,236100002.0
2006-01-26 17:52:00,1.55098,1.55105,1.5508,1.55087,281100003.0
2006-01-26 17:53:00,1.55083,1.55092,1.5507,1.5507,318000000.0
2006-01-26 17:54:00,1.55087,1.5509,1.5507,1.5507,297199998.0
2006-01-26 17:55:00,1.55068,1.55091,1.55068,1.55088,295200003.0
2006-01-26 17:56:00,1.55075,1.55088,1.55069,1.55084,127400002.0
2006-01-26 17:57:00,1.55088,1.55095,1.55073,1.55095,165299998.0
2006-01-26 17:58:00,1.55065,1.55094,1.55065,1.55084,202000000.0
2006-01-26 17:59:00,1.55061,1.55084,1.55055,1.5506,437800001.0
2006-01-26 18:00:00,1.5507,1.5507,1.55051,1.55058,145800000.0
2006-01-26 18:01:00,1.5514,1.5514,1.5512,1.5512,1552700000.0
2006-01-26 18:03:00,1.5509,1.5509,1.5509,1.5509,1552700000.0
2006-01-26 18:07:00,1.5512,1.5512,1.5509,1.5512,1552700000.0
2006-01-26 18:08:00,1.5512,1.5512,1.5509,1.5509,1552700000.0
2006-01-26 18:09:00,1.55035,1.55061,1.5502,1.55041,1552700000.0
2006-01-26 18:11:00,1.5505,1.55055,1.55021,1.5504,1848000001.0
2006-01-26 18:12:00,1.55053,1.55066,1.55042,1.55052,1694099994.0
2006-01-26 18:13:00,1.55055,1.55058,1.55031,1.55031,1299800010.0
2006-01-26 18:14:00,1.5507,1.5509,1.5507,1.5509,889699999.0
2006-01-26 18:15:00,1.55015,1.55036,1.5501,1.55031,889699999.0
2006-01-26 18:17:00,1.55018,1.55029,1.54998,1.55006,2142800011.0
2006-01-26 18:18:00,1.54992,1.55014,1.54974,1.54993,722900000.0
2006-01-26 18:19:00,1.55002,1.55012,1.5497,1.55006,2101399994.0
2006-01-26 18:20:00,1.5509,1.5509,1.5507,1.5507,915499999.0
2006-01-26 18:21:00,1.55012,1.55023,1.55004,1.55017,915499999.0
2006-01-26 18:22:00,1.55018,1.55024,1.55003,1.55009,941900002.0
2006-01-26 18:23:00,1.5505,1.5505,1.5505,1.5505,1512699988.0
2006-01-26 18:24:00,1.5507,1.5509,1.5505,1.5507,1512699988.0
2006-01-26 18:25:00,1.5505,1.5507,1.5505,1.5507,1512699988.0
2006-01-26 18:26:00,1.5505,1.5505,1.5505,1.5505,1512699988.0
2006-01-26 18:27:00,1.55023,1.55046,1.5501,1.55028,1512699988.0
2006-01-26 18:29:00,1.55058,1.55064,1.55038,1.55041,1538500018.0
2006-01-26 18:30:00,1.55038,1.55066,1.55038,1.55052,879600005.0
2006-01-26 18:31:00,1.55048,1.55075,1.55048,1.55069,873499999.0
2006-01-26 18:32:00,1.55053,1.55061,1.55031,1.55046,1308300008.0
2006-01-26 18:33:00,1.55057,1.55064,1.5504,1.55056,1968799992.0
2006-01-26 18:35:00,1.55065,1.55081,1.55065,1.55075,1835200009.0
2006-01-26 18:36:00,1.55073,1.55073,1.55049,1.55052,1618200009.0
2006-01-26 18:38:00,1.5507,1.55072,1.55048,1.55049,1606899999.0
2006-01-26 18:39:00,1.55064,1.5509,1.55064,1.55074,1866700019.0
2006-01-26 18:41:00,1.55105,1.55128,1.55093,1.5511,1090000008.0
2006-01-26 18:42:00,1.5513,1.55151,1.55126,1.5513,1345099997.0
2006-01-26 18:43:00,1.5514,1.5514,1.55109,1.55113,384500001.0
2006-01-26 18:44:00,1.55121,1.55132,1.55097,1.55097,729700000.0
2006-01-26 18:45:00,1.55093,1.55115,1.55092,1.55109,549300000.0
2006-01-26 18:46:00,1.55113,1.55122,1.5509,1.5509,279499993.0
2006-01-26 18:47:00,1.55111,1.55116,1.55098,1.55112,278999999.0
2006-01-26 18:48:00,1.55102,1.55121,1.55096,1.55119,1311900001.0
2006-01-26 18:49:00,1.55125,1.55125,1.55104,1.55112,386100004.0
2006-01-26 18:50:00,1.55102,1.55117,1.55098,1.55116,738500002.0
2006-01-26 18:51:00,1.5511,1.55127,1.55101,1.55115,1351899999.0
2006-01-26 18:52:00,1.55115,1.55125,1.551,1.55118,1724599999.0
2006-01-26 18:53:00,1.55117,1.55139,1.55116,1.55128,1296400002.0
2006-01-26 18:54:00,1.5512,1.55132,1.55112,1.5512,604400002.0
2006-01-26 18:55:00,1.55128,1.55139,1.55118,1.55128,1550900006.0
2006-01-26 18:56:00,1.55123,1.55129,1.55095,1.55116,776899997.0
2006-01-26 18:57:00,1.55126,1.55129,1.55108,1.55115,961700000.0
2006-01-26 18:58:00,1.55125,1.55125,1.55091,1.551,1153500005.0
2006-01-26 18:59:00,1.55106,1.55114,1.55093,1.55094,1462399992.0
2006-01-26 19:00:00,1.551,1.55115,1.55091,1.55101,385500000.0
2006-01-26 19:01:00,1.55109,1.55122,1.55095,1.55114,300300000.0
2006-01-26 19:02:00,1.55103,1.5511,1.55088,1.55093,730500001.0
2006-01-26 19:03:00,1.55087,1.55097,1.55081,1.55091,635400000.0
2006-01-26 19:04:00,1.55077,1.55088,1.55073,1.55088,214900004.0
2006-01-26 19:05:00,1.55092,1.55092,1.55066,1.55071,725400007.0
2006-01-26 19:06:00,1.55072,1.55089,1.5507,1.5508,1662800012.0
2006-01-26 19:07:00,1.55079,1.551,1.55069,1.55069,926800008.0
2006-01-26 19:08:00,1.5509,1.551,1.55076,1.5508,1962400003.0
2006-01-26 19:09:00,1.55085,1.55087,1.55051,1.55062,1509999997.0
2006-01-26 19:10:00,1.55066,1.55096,1.55064,1.55096,1263100008.0
2006-01-26 19:11:00,1.55084,1.55091,1.55061,1.55068,1251300000.0
2006-01-26 19:12:00,1.55077,1.55084,1.55061,1.5507,1025200007.0
2006-01-26 19:13:00,1.5508,1.55089,1.55072,1.55076,498400004.0
2006-01-26 19:14:00,1.5507,1.55075,1.5506,1.55069,240599999.0
2006-01-26 19:15:00,1.55064,1.55071,1.55038,1.55049,1232200001.0
2006-01-26 19:16:00,1.55044,1.55052,1.55027,1.55038,527000005.0
2006-01-26 19:17:00,1.55047,1.55062,1.55038,1.55038,921600002.0
2006-01-26 19:18:00,1.5505,1.5506,1.55037,1.55056,568700007.0
2006-01-26 19:19:00,1.55058,1.55068,1.55044,1.55055,1037200007.0
2006-01-26 19:20:00,1.55056,1.55068,1.55026,1.55061,1049800001.0
2006-01-26 19:21:00,1.55049,1.55073,1.55049,1.5506,1160000006.0
2006-01-26 19:22:00,1.55052,1.55064,1.55049,1.55053,188300000.0
2006-01-26 19:23:00,1.55043,1.5506,1.5504,1.55053,851300005.0
2006-01-26 19:24:00,1.55044,1.55066,1.5504,1.55063,550500001.0
2006-01-26 19:25:00,1.55058,1.55061,1.5504,1.55042,831100000.0
2006-01-26 19:26:00,1.55056,1.55062,1.55037,1.55057,1253399995.0
2006-01-26 19:27:00,1.55062,1.55073,1.55053,1.55055,1163799998.0
2006-01-26 19:28:00,1.55068,1.55075,1.55056,1.55056,574300008.0
2006-01-26 19:29:00,1.55053,1.55077,1.55047,1.55062,954799997.0
2006-01-26 19:31:00,1.55075,1.55075,1.5505,1.55056,1412099999.0
2006-01-26 19:32:00,1.55066,1.55072,1.55046,1.55054,885200007.0
2006-01-26 19:33:00,1.55056,1.55072,1.55054,1.55067,971399998.0
2006-01-26 19:34:00,1.5506,1.55077,1.55054,1.5507,1549400001.0
2006-01-26 19:35:00,1.55058,1.55078,1.55043,1.55075,768300005.0
2006-01-26 19:36:00,1.55073,1.55073,1.55036,1.55046,1054600012.0
2006-01-26 19:37:00,1.5506,1.55075,1.55059,1.55075,498300009.0
2006-01-26 19:38:00,1.5507,1.55075,1.5506,1.55066,686799997.0
2006-01-26 19:39:00,1.55056,1.55075,1.55048,1.55049,1356799997.0
2006-01-26 19:40:00,1.5507,1.5507,1.55056,1.55056,578599997.0
2006-01-26 19:41:00,1.55068,1.55074,1.55055,1.55055,472300006.0
2006-01-26 19:42:00,1.55051,1.55073,1.55048,1.55073,833800000.0
2006-01-26 19:43:00,1.55076,1.55076,1.55059,1.55059,399000004.0
2006-01-26 19:44:00,1.55078,1.55084,1.55064,1.55065,1053399998.0
2006-01-26 19:45:00,1.5507,1.55075,1.55052,1.55067,287099999.0
2006-01-26 19:46:00,1.55075,1.55075,1.5505,1.5505,851900004.0
2006-01-26 19:47:00,1.55055,1.55083,1.55055,1.55074,291800001.0
2006-01-26 19:48:00,1.55072,1.55075,1.55065,1.5507,659999999.0
2006-01-26 19:49:00,1.55075,1.55075,1.55055,1.55067,1203399996.0
2006-01-26 19:50:00,1.55067,1.55074,1.55055,1.55064,226000001.0
2006-01-26 19:51:00,1.55062,1.55074,1.55055,1.55061,727999997.0
2006-01-26 19:52:00,1.55065,1.55073,1.55054,1.55066,343999995.0
2006-01-26 19:53:00,1.55072,1.55072,1.55045,1.55045,476299997.0
2006-01-26 19:54:00,1.5506,1.55065,1.5505,1.5505,438699995.0
2006-01-26 19:55:00,1.55062,1.55076,1.55059,1.55062,779499995.0
2006-01-26 19:56:00,1.5508,1.55088,1.55062,1.55075,1430300000.0
2006-01-26 19:57:00,1.55099,1.55126,1.55079,1.55079,1855499993.0
2006-01-26 19:58:00,1.55074,1.551,1.55074,1.55092,2032200009.0
2006-01-26 19:59:00,1.55085,1.55115,1.55085,1.55101,1124600003.0
2006-01-26 20:00:00,1.55103,1.55122,1.5509,1.551,587800008.0
2006-01-26 20:01:00,1.55094,1.55094,1.55039,1.55056,738699992.0
2006-01-26 20:02:00,1.55069,1.55087,1.55054,1.55076,460100000.0
2006-01-26 20:03:00,1.55076,1.55087,1.55068,1.5507,215899999.0
2006-01-26 20:04:00,1.55052,1.55075,1.55049,1.55075,334799998.0
2006-01-26 20:05:00,1.5507,1.5507,1.55053,1.55056,335000000.0
2006-01-26 20:06:00,1.55067,1.55102,1.55067,1.55102,452000006.0
2006-01-26 20:07:00,1.55112,1.55138,1.5511,1.55113,203800000.0
2006-01-26 20:08:00,1.55127,1.55157,1.55113,1.55121,1511100006.0
2006-01-26 20:09:00,1.55112,1.55124,1.55108,1.55119,284699999.0
2006-01-26 20:10:00,1.55127,1.55152,1.55119,1.55123,303500001.0
2006-01-26 20:11:00,1.5512,1.55153,1.55113,1.5513,908700001.0
2006-01-26 20:12:00,1.55122,1.55134,1.55109,1.55115,346900002.0
2006-01-26 20:13:00,1.55101,1.55121,1.55096,1.55103,1813200003.0
2006-01-26 20:14:00,1.55103,1.55113,1.55091,1.55095,458100001.0
2006-01-26 20:15:00,1.55092,1.55113,1.55092,1.55106,1221100005.0
2006-01-26 20:16:00,1.5514,1.5514,1.5509,1.5509,438899999.0
2006-01-26 20:17:00,1.55119,1.55139,1.55116,1.55134,438899999.0
2006-01-26 20:18:00,1.55123,1.55132,1.551,1.55118,513400001.0
2006-01-26 20:20:00,1.5512,1.5512,1.5509,1.5509,581799998.0
2006-01-26 20:21:00,1.55103,1.55122,1.55098,1.55115,581799998.0
2006-01-26 20:22:00,1.55118,1.5512,1.55099,1.55108,715199998.0
2006-01-26 20:23:00,1.55105,1.55124,1.5509,1.55103,1154999990.0
2006-01-26 20:24:00,1.55119,1.55127,1.55107,1.55111,605499999.0
2006-01-26 20:25:00,1.55103,1.55127,1.55098,1.55108,904800005.0
2006-01-26 20:26:00,1.5511,1.55121,1.55101,1.55106,353600001.0
2006-01-26 20:27:00,1.55103,1.55113,1.55097,1.55106,581000007.0
2006-01-26 20:28:00,1.5503,1.5505,1.5503,1.5503,1745899999.0
2006-01-26 20:29:00,1.55117,1.55119,1.55072,1.55072,1745899999.0
2006-01-26 20:31:00,1.5503,1.5503,1.5501,1.5503,523500005.0
2006-01-26 20:33:00,1.55083,1.55104,1.55074,1.55091,523500005.0
2006-01-26 20:34:00,1.55089,1.55089,1.55065,1.55065,373199995.0
2006-01-26 20:35:00,1.55066,1.55084,1.55053,1.5507,445699995.0
2006-01-26 20:36:00,1.55066,1.5508,1.55044,1.5506,594299995.0
2006-01-26 20:37:00,1.55067,1.55076,1.55044,1.55044,1164400001.0
2006-01-26 20:38:00,1.55055,1.55072,1.55039,1.55055,1948700019.0
2006-01-26 20:39:00,1.55039,1.5507,1.55039,1.55056,1214699992.0
2006-01-26 20:40:00,1.5506,1.55065,1.55039,1.5504,1445799997.0
2006-01-26 20:41:00,1.55041,1.55058,1.55025,1.55045,541699997.0
2006-01-26 20:42:00,1.55025,1.55046,1.5502,1.5504,220399999.0
2006-01-26 20:43:00,1.55047,1.55051,1.5503,1.5503,724299992.0
2006-01-26 20:44:00,1.55039,1.55044,1.55017,1.55023,1117000007.0
2006-01-26 20:45:00,1.5503,1.55051,1.55027,1.55028,899200000.0
2006-01-26 20:46:00,1.55057,1.55077,1.55039,1.55075,307600007.0
2006-01-26 20:47:00,1.55062,1.55062,1.55033,1.55042,664000007.0
2006-01-26 20:48:00,1.55045,1.55061,1.5503,1.55037,1656700007.0
2006-01-26 20:49:00,1.55035,1.55045,1.55016,1.55037,1043100008.0
2006-01-26 20:50:00,1.55045,1.55045,1.55025,1.55038,1929000007.0
2006-01-26 20:51:00,1.55045,1.55064,1.55037,1.55037,340099999.0
2006-01-26 20:52:00,1.55051,1.55066,1.55046,1.55046,1238299993.0
2006-01-26 20:53:00,1.5505,1.55055,1.55038,1.5504,1406399994.0
2006-01-26 20:54:00,1.55036,1.55055,1.55036,1.5505,825000000.0
2006-01-26 20:55:00,1.5504,1.5505,1.5504,1.5505,693700004.0
2006-01-26 20:56:00,1.55,1.5501,1.55,1.55,1512299991.0
2006-01-26 20:57:00,1.5499,1.5499,1.5497,1.5498,1512299991.0
2006-01-26 20:59:00,1.5497,1.5501,1.5497,1.5498,1512299991.0
2006-01-26 21:00:00,1.5499,1.55,1.5499,1.5499,1512299991.0
2006-01-26 21:01:00,1.5498,1.55,1.5498,1.5498,1512299991.0
2006-01-26 21:02:00,1.55035,1.55054,1.55032,1.55048,1512299991.0
2006-01-26 21:03:00,1.55049,1.5506,1.55035,1.55041,1543300002.0
2006-01-26 21:04:00,1.55042,1.55055,1.55036,1.55055,254600000.0
2006-01-26 21:05:00,1.55062,1.55075,1.5505,1.55056,812699999.0
2006-01-26 21:06:00,1.55055,1.55071,1.55037,1.5506,603200002.0
2006-01-26 21:07:00,1.55064,1.55077,1.55055,1.55063,373199996.0
2006-01-26 21:08:00,1.55064,1.55088,1.55058,1.55081,335399999.0
2006-01-26 21:09:00,1.55081,1.55089,1.5507,1.55071,621200000.0
2006-01-26 21:10:00,1.55087,1.55094,1.55077,1.55087,1107800003.0
2006-01-26 21:11:00,1.55082,1.55094,1.55075,1.55085,688600000.0
2006-01-26 21:12:00,1.55099,1.5512,1.55097,1.55109,462099996.0
2006-01-26 21:13:00,1.55113,1.55127,1.55099,1.55114,870899999.0
2006-01-26 21:14:00,1.5512,1.55121,1.55096,1.55108,831100005.0
2006-01-26 21:15:00,1.55117,1.55124,1.55097,1.55098,933499996.0
2006-01-26 21:16:00,1.55089,1.55123,1.55089,1.55103,658799996.0
2006-01-26 21:17:00,1.55102,1.55108,1.55087,1.55088,1389300017.0
2006-01-26 21:18:00,1.55095,1.55105,1.55075,1.55092,650600009.0
2006-01-26 21:19:00,1.55098,1.55098,1.55069,1.55076,709100003.0
2006-01-26 21:20:00,1.5499,1.5501,1.5499,1.5499,1890699998.0
2006-01-26 21:21:00,1.55,1.55,1.5499,1.55,1890699998.0
2006-01-26 21:22:00,1.55084,1.55106,1.55073,1.55099,1890699998.0
2006-01-26 21:23:00,1.55088,1.55099,1.55046,1.55047,1262300003.0
2006-01-26 21:24:00,1.55053,1.5507,1.55049,1.5507,486800001.0
2006-01-26 21:25:00,1.55052,1.55068,1.55017,1.55038,1458500000.0
2006-01-26 21:26:00,1.55038,1.5504,1.55026,1.5503,608800005.0
2006-01-26 21:27:00,1.55037,1.55043,1.55029,1.55036,555699998.0
2006-01-26 21:28:00,1.55019,1.55041,1.55016,1.55028,579900000.0
2006-01-26 21:29:00,1.55021,1.55033,1.55003,1.55013,421600003.0
2006-01-26 21:30:00,1.54998,1.55014,1.54997,1.54999,528200006.0
2006-01-26 21:31:00,1.55002,1.55023,1.54999,1.55023,472200000.0
2006-01-26 21:32:00,1.55016,1.55035,1.55001,1.55015,1977200003.0
2006-01-26 21:33:00,1.55008,1.55031,1.55008,1.55016,241199999.0
2006-01-26 21:34:00,1.55025,1.55049,1.55023,1.5504,1451899999.0
2006-01-26 21:35:00,1.55023,1.55036,1.55003,1.55013,742399999.0
2006-01-26 21:36:00,1.5501,1.55023,1.54997,1.55,411599998.0
2006-01-26 21:37:00,1.5501,1.55015,1.54995,1.54995,323800003.0
2006-01-26 21:38:00,1.55009,1.5502,1.54997,1.55012,419899999.0
2006-01-26 21:39:00,1.55004,1.55022,1.54999,1.55004,315499995.0
2006-01-26 21:40:00,1.54999,1.55015,1.54993,1.55007,489100000.0
2006-01-26 21:41:00,1.54993,1.55015,1.54989,1.5501,833500011.0
2006-01-26 21:42:00,1.5501,1.5502,1.54996,1.54996,598200000.0
2006-01-26 21:43:00,1.5501,1.55013,1.54991,1.55002,1207100016.0
2006-01-26 21:44:00,1.55011,1.55012,1.54984,1.54994,1441100003.0
2006-01-26 21:45:00,1.54993,1.55011,1.54985,1.55008,768400003.0
2006-01-26 21:46:00,1.55008,1.5502,1.54997,1.55002,1417700005.0
2006-01-26 21:47:00,1.55021,1.55039,1.55013,1.55026,1246600006.0
2006-01-26 21:48:00,1.55035,1.55035,1.55016,1.55029,444100001.0
2006-01-26 21:49:00,1.55033,1.5505,1.55018,1.5503,1109300007.0
2006-01-26 21:50:00,1.55027,1.55043,1.55024,1.5504,328000002.0
2006-01-26 21:51:00,1.55042,1.55054,1.55031,1.55039,700799996.0
2006-01-26 21:52:00,1.55043,1.55052,1.5502,1.55035,1593299997.0
2006-01-26 21:53:00,1.55021,1.55036,1.55001,1.55014,499700002.0
2006-01-26 21:54:00,1.55017,1.55022,1.55002,1.55002,203599999.0
2006-01-26 21:55:00,1.55008,1.55008,1.54991,1.54993,513300001.0
2006-01-26 21:56:00,1.55,1.5501,1.54984,1.54992,617600000.0
2006-01-26 21:57:00,1.54985,1.54985,1.54961,1.54972,717900001.0
2006-01-26 21:58:00,1.54972,1.54985,1.54965,1.54977,754300006.0
2006-01-26 21:59:00,1.54965,1.54998,1.54965,1.54972,1150399997.0
2006-01-26 22:00:00,1.54971,1.54984,1.54955,1.54971,643200000.0
2006-01-26 22:01:00,1.54977,1.55003,1.54977,1.55003,250299998.0
2006-01-26 22:02:00,1.55001,1.55001,1.54952,1.54952,1281600005.0
2006-01-26 22:03:00,1.54978,1.54994,1.54962,1.54989,489299998.0
2006-01-26 22:04:00,1.54994,1.55001,1.54983,1.54984,643500002.0
2006-01-26 22:05:00,1.54985,1.54992,1.54975,1.54984,472000003.0
2006-01-26 22:06:00,1.54983,1.54983,1.54961,1.54972,580099998.0
2006-01-26 22:07:00,1.54972,1.54973,1.54958,1.54958,82000000.0
2006-01-26 22:08:00,1.5498,1.5498,1.54963,1.54978,507900007.0
2006-01-26 22:09:00,1.5498,1.5498,1.54962,1.5497,486899997.0
2006-01-26 22:10:00,1.54985,1.54985,1.54964,1.54964,270800005.0
2006-01-26 22:11:00,1.54985,1.54985,1.5497,1.5497,279500001.0
2006-01-26 22:12:00,1.54979,1.54985,1.54969,1.5498,850500008.0
2006-01-26 22:13:00,1.54973,1.5498,1.54957,1.5496,237499997.0
2006-01-26 22:14:00,1.5497,1.54985,1.54962,1.5498,305500000.0
2006-01-26 22:15:00,1.54961,1.54988,1.54959,1.54977,663400005.0
2006-01-26 22:16:00,1.54974,1.54981,1.54958,1.54964,245000004.0
2006-01-26 22:17:00,1.54981,1.54995,1.54981,1.54995,170600001.0
2006-01-26 22:18:00,1.54985,1.5499,1.5497,1.5497,167800000.0
2006-01-26 22:19:00,1.5497,1.54992,1.54965,1.54992,316900000.0
2006-01-26 22:20:00,1.5499,1.55001,1.54977,1.54994,382199996.0
2006-01-26 22:21:00,1.5499,1.54995,1.54978,1.54981,296200000.0
2006-01-26 22:22:00,1.54975,1.54991,1.54966,1.54982,843200008.0
2006-01-26 22:23:00,1.54988,1.55005,1.54984,1.55003,273900001.0
2006-01-26 22:24:00,1.54989,1.5501,1.54981,1.54996,262200001.0
2006-01-26 22:25:00,1.54986,1.55,1.54963,1.54982,494400004.0
2006-01-26 22:26:00,1.54962,1.5499,1.54962,1.54969,676999999.0
2006-01-26 22:27:00,1.54988,1.54996,1.54938,1.54938,307599999.0
2006-01-26 22:28:00,1.54948,1.54993,1.54948,1.54987,632099999.0
2006-01-26 22:29:00,1.54995,1.55,1.54976,1.54987,596100010.0
2006-01-26 22:30:00,1.5498,1.55005,1.54977,1.55,682400002.0
2006-01-26 22:31:00,1.54982,1.55018,1.54971,1.55016,328099997.0
2006-01-26 22:32:00,1.55017,1.55017,1.54989,1.55009,394799999.0
2006-01-26 22:33:00,1.55005,1.55015,1.54987,1.55005,221200000.0
2006-01-26 22:34:00,1.55011,1.55011,1.54987,1.55006,468000004.0
2006-01-26 22:35:00,1.55013,1.55014,1.54998,1.55002,227699997.0
2006-01-26 22:36:00,1.55007,1.55025,1.54996,1.55005,546700004.0
2006-01-26 22:37:00,1.54997,1.55015,1.5499,1.5501,519399999.0
2006-01-26 22:38:00,1.5499,1.55007,1.54973,1.54997,392699998.0
2006-01-26 22:39:00,1.54973,1.55001,1.54965,1.54998,726900010.0
2006-01-26 22:40:00,1.5498,1.55,1.54967,1.55,747500005.0
2006-01-26 22:41:00,1.54983,1.55005,1.54981,1.55,485500002.0
2006-01-26 22:42:00,1.54995,1.55005,1.54978,1.54986,752000003.0
2006-01-26 22:43:00,1.5499,1.55018,1.54979,1.5501,1301200009.0
2006-01-26 22:44:00,1.55,1.55001,1.54971,1.54983,269000004.0
2006-01-26 22:45:00,1.54977,1.5499,1.54961,1.5498,200500002.0
2006-01-26 22:46:00,1.54985,1.54985,1.5496,1.5496,180100000.0
2006-01-26 22:47:00,1.54982,1.54993,1.54971,1.54987,295600004.0
2006-01-26 22:48:00,1.54972,1.54991,1.54964,1.54986,554799999.0
2006-01-26 22:49:00,1.54991,1.55003,1.5498,1.5498,783600002.0
2006-01-26 22:50:00,1.54983,1.54998,1.54967,1.54983,251500002.0
2006-01-26 22:51:00,1.54982,1.54992,1.54961,1.54975,567500006.0
2006-01-26 22:52:00,1.54974,1.54993,1.54955,1.5498,386700005.0
2006-01-26 22:53:00,1.54982,1.54998,1.5498,1.54998,283699997.0
2006-01-26 22:54:00,1.54981,1.54994,1.54965,1.54983,490199998.0
2006-01-26 22:55:00,1.54975,1.54988,1.5497,1.5497,298200003.0
2006-01-26 22:56:00,1.54982,1.55,1.54976,1.54984,281100000.0
2006-01-26 22:57:00,1.54975,1.55,1.54975,1.54995,292800001.0
2006-01-26 22:58:00,1.55,1.55004,1.54982,1.54996,351300000.0
2006-01-26 22:59:00,1.54958,1.54987,1.54934,1.5496,476099997.0
2006-01-26 23:00:00,1.54948,1.54998,1.54948,1.54965,378299994.0
2006-01-26 23:01:00,1.54993,1.54997,1.54972,1.54972,352999999.0
2006-01-26 23:02:00,1.5498,1.54995,1.5498,1.54995,175099999.0
2006-01-26 23:03:00,1.54997,1.55,1.54978,1.54989,363299998.0
2006-01-26 23:04:00,1.54969,1.54995,1.54964,1.54995,291500000.0
2006-01-26 23:05:00,1.54988,1.54988,1.54968,1.54968,253100001.0
2006-01-26 23:06:00,1.54975,1.54994,1.54975,1.5499,313099999.0
2006-01-26 23:07:00,1.54971,1.54986,1.54967,1.54975,202499999.0
2006-01-26 23:08:00,1.54963,1.54985,1.54963,1.54985,87100000.0
2006-01-26 23:09:00,1.54985,1.54985,1.5498,1.5498,68100002.0
2006-01-26 23:10:00,1.54973,1.54985,1.54966,1.5498,230200000.0
2006-01-26 23:11:00,1.5497,1.54985,1.54966,1.54985,188299998.0
2006-01-26 23:12:00,1.54977,1.54998,1.54977,1.54992,348100001.0
2006-01-26 23:13:00,1.54998,1.55,1.54977,1.54977,330899998.0
2006-01-26 23:14:00,1.54988,1.54988,1.54975,1.54975,14200000.0
2006-01-26 23:15:00,1.54988,1.54988,1.54975,1.54975,10400000.0
2006-01-26 23:16:00,1.54984,1.54995,1.54978,1.54992,163400000.0
2006-01-26 23:17:00,1.54987,1.54995,1.54969,1.54992,369099998.0
2006-01-26 23:18:00,1.54981,1.54998,1.54973,1.54995,364999999.0
2006-01-26 23:19:00,1.54998,1.54998,1.54979,1.54979,86300000.0
2006-01-26 23:20:00,1.55005,1.55005,1.54989,1.54995,112799999.0
2006-01-26 23:21:00,1.54984,1.55,1.54984,1.55,113300001.0
2006-01-26 23:22:00,1.5499,1.55,1.5499,1.55,31100000.0
2006-01-26 23:23:00,1.54987,1.54999,1.54987,1.54999,80000002.0
2006-01-26 23:24:00,1.54979,1.5499,1.54976,1.54988,84699999.0
2006-01-26 23:25:00,1.54995,1.54995,1.54973,1.54973,22300000.0
2006-01-26 23:26:00,1.54995,1.54995,1.5499,1.5499,133299999.0
2006-01-26 23:27:00,1.54995,1.54995,1.5499,1.5499,98600000.0
2006-01-26 23:28:00,1.54998,1.54998,1.54979,1.54989,271900000.0
2006-01-26 23:29:00,1.54976,1.54992,1.54976,1.54992,277200004.0
2006-01-26 23:30:00,1.54988,1.54995,1.5497,1.54985,151799999.0
2006-01-26 23:31:00,1.5498,1.54993,1.54975,1.54987,449000002.0
2006-01-26 23:32:00,1.54975,1.54985,1.54954,1.54974,290100004.0
2006-01-26 23:33:00,1.5498,1.54986,1.54969,1.54973,197300003.0
2006-01-26 23:34:00,1.54978,1.54985,1.5497,1.5498,140700000.0
2006-01-26 23:35:00,1.54967,1.5498,1.54963,1.54966,156000002.0
2006-01-26 23:36:00,1.5498,1.54988,1.54968,1.54983,260500006.0
2006-01-26 23:37:00,1.54976,1.54991,1.54976,1.5499,152800000.0
2006-01-26 23:38:00,1.54981,1.54988,1.54962,1.54964,60400000.0
2006-01-26 23:39:00,1.54983,1.54989,1.54977,1.54986,92699997.0
2006-01-26 23:40:00,1.54985,1.54985,1.54962,1.54967,265499999.0
2006-01-26 23:41:00,1.54988,1.54996,1.54976,1.54976,212700002.0
2006-01-26 23:42:00,1.54968,1.54981,1.54952,1.54965,332300001.0
2006-01-26 23:43:00,1.54969,1.54977,1.54967,1.54977,62200000.0
2006-01-26 23:44:00,1.54975,1.54991,1.5496,1.54981,284399999.0
2006-01-26 23:45:00,1.54988,1.54995,1.54978,1.54987,91500000.0
2006-01-26 23:46:00,1.54977,1.54985,1.5496,1.54973,137500000.0
2006-01-26 23:47:00,1.5496,1.5497,1.5496,1.5497,71200000.0
2006-01-26 23:48:00,1.54959,1.5497,1.54956,1.54968,41600000.0
2006-01-26 23:49:00,1.54975,1.5498,1.54959,1.54963,296400006.0
2006-01-26 23:50:00,1.5497,1.54985,1.5497,1.54985,182899998.0
2006-01-26 23:51:00,1.5498,1.54985,1.5497,1.5497,218000005.0
2006-01-26 23:52:00,1.54983,1.54983,1.54953,1.54969,148800003.0
2006-01-26 23:53:00,1.54972,1.54989,1.54961,1.54976,309600003.0
2006-01-26 23:54:00,1.54962,1.54975,1.5494,1.5496,355200002.0
2006-01-26 23:55:00,1.54978,1.54981,1.54952,1.54966,361200002.0
2006-01-26 23:56:00,1.54955,1.54968,1.54955,1.54968,14400000.0
2006-01-26 23:57:00,1.54975,1.54978,1.54953,1.54953,141499998.0
2006-01-26 23:58:00,1.54957,1.54976,1.54957,1.54976,207699998.0
2006-01-26 23:59:00,1.5498,1.54985,1.54972,1.54978,196400001.0
2006-01-27 00:00:00,1.54985,1.54985,1.5498,1.5498,38300000.0
2006-01-27 00:01:00,1.54963,1.54987,1.54937,1.54947,508000000.0
2006-01-27 00:02:00,1.54955,1.54973,1.54929,1.5494,378100001.0
2006-01-27 00:03:00,1.54952,1.5498,1.54921,1.54926,218899998.0
2006-01-27 00:04:00,1.54987,1.54991,1.54922,1.54922,326000002.0
2006-01-27 00:05:00,1.54897,1.54963,1.54889,1.5494,290999994.0
2006-01-27 00:06:00,1.54942,1.54961,1.54922,1.54925,399299997.0
2006-01-27 00:07:00,1.54936,1.54971,1.54922,1.54942,373899999.0
2006-01-27 00:08:00,1.54925,1.54961,1.54922,1.54938,384900008.0
2006-01-27 00:09:00,1.54943,1.54955,1.5493,1.54949,436000003.0
2006-01-27 00:10:00,1.54925,1.54958,1.54901,1.54934,371100001.0
2006-01-27 00:11:00,1.54939,1.54948,1.5492,1.54929,375200002.0
2006-01-27 00:12:00,1.54921,1.54974,1.54921,1.5495,489900000.0
2006-01-27 00:13:00,1.54924,1.54946,1.54912,1.54938,406800002.0
2006-01-27 00:14:00,1.54938,1.5495,1.54908,1.54938,394500002.0
2006-01-27 00:15:00,1.54912,1.54954,1.54905,1.54934,487399997.0
2006-01-27 00:16:00,1.54918,1.54948,1.54913,1.54948,280000004.0
2006-01-27 00:17:00,1.54926,1.54954,1.54912,1.54935,260900000.0
2006-01-27 00:18:00,1.54913,1.5495,1.54913,1.5495,237099999.0
2006-01-27 00:19:00,1.54928,1.54956,1.54927,1.54931,418200005.0
2006-01-27 00:20:00,1.54935,1.54951,1.54917,1.54937,282400000.0
2006-01-27 00:21:00,1.54938,1.54955,1.54911,1.54914,356899999.0
2006-01-27 00:22:00,1.5495,1.54962,1.54925,1.54943,420200002.0
2006-01-27 00:23:00,1.54946,1.54966,1.54924,1.54934,243700001.0
2006-01-27 00:24:00,1.54972,1.54974,1.54904,1.54904,280800000.0
2006-01-27 00:25:00,1.54917,1.54949,1.54909,1.54933,205899998.0
2006-01-27 00:26:00,1.54908,1.54959,1.54894,1.54924,149300002.0
2006-01-27 00:27:00,1.54945,1.54955,1.54914,1.54919,313200001.0
2006-01-27 00:28:00,1.54966,1.54974,1.5491,1.5491,308300000.0
2006-01-27 00:29:00,1.54951,1.54965,1.54949,1.54955,51200000.0
2006-01-27 00:30:00,1.54939,1.54952,1.54933,1.54938,172200001.0
2006-01-27 00:31:00,1.54935,1.54956,1.54929,1.5495,243900001.0
2006-01-27 00:32:00,1.5493,1.54944,1.54929,1.54941,52800000.0
2006-01-27 00:33:00,1.54931,1.54945,1.54925,1.5494,230300003.0
2006-01-27 00:34:00,1.54943,1.54958,1.54935,1.5494,399399995.0
2006-01-27 00:35:00,1.5494,1.5495,1.5494,1.5495,42299999.0
2006-01-27 00:36:00,1.54952,1.54968,1.54952,1.5496,302100004.0
2006-01-27 00:37:00,1.54953,1.54959,1.54952,1.54956,79200001.0
2006-01-27 00:38:00,1.54953,1.54968,1.54953,1.54955,106200002.0
2006-01-27 00:39:00,1.54948,1.54951,1.54937,1.54943,263199998.0
2006-01-27 00:40:00,1.54942,1.5495,1.54939,1.54939,203100002.0
2006-01-27 00:41:00,1.54955,1.54955,1.54942,1.54942,91000000.0
2006-01-27 00:42:00,1.5495,1.54961,1.54938,1.54938,400800002.0
2006-01-27 00:43:00,1.5495,1.54955,1.54927,1.54945,335000000.0
2006-01-27 00:44:00,1.5494,1.54957,1.5494,1.5495,329800001.0
2006-01-27 00:45:00,1.5495,1.54953,1.54934,1.54936,349300003.0
2006-01-27 00:46:00,1.54932,1.54955,1.54932,1.5495,213000000.0
2006-01-27 00:47:00,1.54935,1.54952,1.5493,1.54935,300400000.0
2006-01-27 00:48:00,1.54948,1.54955,1.54937,1.54949,277399997.0
2006-01-27 00:49:00,1.5494,1.54955,1.54935,1.5495,164499998.0
2006-01-27 00:50:00,1.54939,1.54955,1.54932,1.54943,260000003.0
2006-01-27 00:51:00,1.5492,1.54955,1.5492,1.54955,206799997.0
2006-01-27 00:52:00,1.54955,1.54955,1.5493,1.54947,288700000.0
2006-01-27 00:53:00,1.54947,1.54955,1.54931,1.54942,204099999.0
2006-01-27 00:54:00,1.54955,1.54955,1.54933,1.54939,278800002.0
2006-01-27 00:55:00,1.5495,1.54957,1.54934,1.5494,265599996.0
2006-01-27 00:56:00,1.54945,1.5495,1.5493,1.54938,177100001.0
2006-01-27 00:57:00,1.54944,1.54958,1.54928,1.54941,360300002.0
2006-01-27 00:58:00,1.54959,1.54973,1.5494,1.54973,187700001.0
2006-01-27 00:59:00,1.5496,1.54973,1.54945,1.54961,110900002.0
2006-01-27 01:00:00,1.54966,1.54988,1.54966,1.54988,217400005.0
2006-01-27 01:01:00,1.54975,1.54987,1.5496,1.54973,247400000.0
2006-01-27 01:02:00,1.54959,1.54975,1.54959,1.54975,192599998.0
2006-01-27 01:03:00,1.54946,1.54975,1.54946,1.54975,93500001.0
2006-01-27 01:04:00,1.5498,1.54991,1.54965,1.5497,496700001.0
2006-01-27 01:05:00,1.54971,1.54985,1.54967,1.54977,301400001.0
2006-01-27 01:06:00,1.54976,1.54985,1.54962,1.54975,192800001.0
2006-01-27 01:07:00,1.5498,1.54988,1.54969,1.5498,233699998.0
2006-01-27 01:08:00,1.5497,1.54983,1.54967,1.54983,140700000.0
2006-01-27 01:09:00,1.54978,1.54985,1.54968,1.54985,132399999.0
2006-01-27 01:10:00,1.54985,1.54985,1.54969,1.5497,191099999.0
2006-01-27 01:11:00,1.5498,1.54985,1.5498,1.54985,57500000.0
2006-01-27 01:12:00,1.54982,1.54995,1.54972,1.54972,258500001.0
2006-01-27 01:13:00,1.54979,1.54992,1.54962,1.5498,158300001.0
2006-01-27 01:14:00,1.54982,1.54998,1.5498,1.54995,399199998.0
2006-01-27 01:15:00,1.54988,1.54995,1.54978,1.5499,173599999.0
2006-01-27 01:16:00,1.54983,1.54983,1.54964,1.54964,128600001.0
2006-01-27 01:17:00,1.5498,1.54983,1.54932,1.54932,229000003.0
2006-01-27 01:18:00,1.54966,1.54982,1.54966,1.54979,158800000.0
2006-01-27 01:19:00,1.54971,1.54981,1.54956,1.54977,181199998.0
2006-01-27 01:20:00,1.54998,1.5501,1.54986,1.54986,214999999.0
2006-01-27 01:21:00,1.54971,1.54998,1.54971,1.54989,182300000.0
2006-01-27 01:22:00,1.54988,1.54993,1.54973,1.54974,489399998.0
2006-01-27 01:23:00,1.5498,1.5498,1.5497,1.5497,57399999.0
2006-01-27 01:24:00,1.54975,1.54977,1.5496,1.54964,112800003.0
2006-01-27 01:25:00,1.5495,1.5497,1.5495,1.5497,28800000.0
2006-01-27 01:26:00,1.5498,1.54985,1.5498,1.54985,113400001.0
2006-01-27 01:27:00,1.54978,1.54987,1.54962,1.54971,366200002.0
2006-01-27 01:28:00,1.5498,1.54985,1.54972,1.54979,187400004.0
2006-01-27 01:29:00,1.54982,1.54982,1.54959,1.54959,196699998.0
2006-01-27 01:30:00,1.54975,1.54983,1.54966,1.54983,294699999.0
2006-01-27 01:31:00,1.54991,1.54991,1.54973,1.54983,131300000.0
2006-01-27 01:32:00,1.54985,1.54985,1.54962,1.54977,294199998.0
2006-01-27 01:33:00,1.5498,1.5498,1.5497,1.5497,36600000.0
2006-01-27 01:34:00,1.54949,1.54985,1.54949,1.54985,304700000.0
2006-01-27 01:35:00,1.54958,1.54983,1.54958,1.54975,329800005.0
2006-01-27 01:36:00,1.5498,1.55,1.54978,1.54986,243699999.0
2006-01-27 01:37:00,1.54976,1.54995,1.54976,1.5499,283600004.0
2006-01-27 01:38:00,1.54988,1.54998,1.54978,1.54998,498200008.0
2006-01-27 01:39:00,1.54982,1.54995,1.54969,1.54985,305199999.0
2006-01-27 01:40:00,1.5498,1.5499,1.5498,1.5499,24800000.0
2006-01-27 01:41:00,1.54997,1.55006,1.54992,1.55002,328000000.0
2006-01-27 01:42:00,1.54995,1.5501,1.5499,1.54995,252600004.0
2006-01-27 01:43:00,1.54995,1.54995,1.5498,1.5498,79500001.0
2006-01-27 01:44:00,1.54987,1.55007,1.54987,1.54988,172700001.0
2006-01-27 01:45:00,1.5499,1.54995,1.5499,1.54995,18400000.0
2006-01-27 01:46:00,1.5499,1.54998,1.54978,1.54994,277100003.0
2006-01-27 01:47:00,1.54995,1.54995,1.5498,1.5498,178500004.0
2006-01-27 01:48:00,1.54985,1.54998,1.5498,1.5498,287200002.0
2006-01-27 01:49:00,1.54978,1.54992,1.54971,1.54992,162200000.0
2006-01-27 01:50:00,1.54987,1.54995,1.54977,1.54988,127200002.0
2006-01-27 01:51:00,1.5498,1.5499,1.5498,1.5499,14400000.0
2006-01-27 01:52:00,1.54985,1.54985,1.5497,1.5497,23200000.0
2006-01-27 01:53:00,1.54996,1.55005,1.54986,1.54986,235100001.0
2006-01-27 01:54:00,1.54993,1.54997,1.54976,1.5499,152600002.0
2006-01-27 01:55:00,1.54977,1.5499,1.54962,1.54972,305899998.0
2006-01-27 01:56:00,1.5497,1.54985,1.5497,1.54985,47900000.0
2006-01-27 01:57:00,1.54982,1.54995,1.54982,1.54995,61500000.0
2006-01-27 01:58:00,1.54976,1.54991,1.54968,1.54982,290699997.0
2006-01-27 01:59:00,1.54989,1.55002,1.54977,1.54994,262600001.0
2006-01-27 02:00:00,1.54993,1.55003,1.54971,1.54993,250200002.0
2006-01-27 02:01:00,1.55,1.55005,1.5499,1.54998,71000000.0
2006-01-27 02:02:00,1.54985,1.55005,1.54979,1.55,208000001.0
2006-01-27 02:03:00,1.54998,1.55005,1.54986,1.54998,377300001.0
2006-01-27 02:04:00,1.54998,1.55005,1.54983,1.55005,408900004.0
2006-01-27 02:05:00,1.55,1.55005,1.54976,1.54976,205199999.0
2006-01-27 02:06:00,1.55,1.55005,1.5499,1.54999,360800003.0
2006-01-27 02:07:00,1.55,1.55008,1.54984,1.55004,447400003.0
2006-01-27 02:08:00,1.54995,1.55005,1.5497,1.5499,213200000.0
2006-01-27 02:09:00,1.54998,1.55005,1.54987,1.55,203500000.0
2006-01-27 02:10:00,1.5499,1.55,1.5499,1.55,63100000.0
2006-01-27 02:11:00,1.55009,1.55023,1.55001,1.55002,365400001.0
2006-01-27 02:12:00,1.55012,1.55028,1.55012,1.55028,21600000.0
2006-01-27 02:13:00,1.55021,1.55024,1.55,1.55024,306599996.0
2006-01-27 02:14:00,1.55029,1.55029,1.5501,1.55016,178799999.0
2006-01-27 02:15:00,1.5501,1.55015,1.54992,1.54992,267600002.0
2006-01-27 02:16:00,1.55012,1.55018,1.54999,1.55001,92599998.0
2006-01-27 02:17:00,1.55017,1.55036,1.55017,1.55036,159699999.0
2006-01-27 02:18:00,1.5503,1.5504,1.5503,1.5504,118499998.0
2006-01-27 02:19:00,1.55046,1.55048,1.55046,1.55048,45600000.0
2006-01-27 02:20:00,1.55033,1.55045,1.55026,1.55037,188500001.0
2006-01-27 02:21:00,1.55038,1.55049,1.55025,1.55034,466700002.0
2006-01-27 02:22:00,1.55033,1.55053,1.55033,1.55049,288400000.0
2006-01-27 02:23:00,1.55053,1.55053,1.55024,1.55029,154399998.0
2006-01-27 02:24:00,1.55043,1.55052,1.55028,1.55048,411800000.0
2006-01-27 02:25:00,1.55028,1.5505,1.55027,1.55044,342699998.0
2006-01-27 02:26:00,1.55038,1.5504,1.55022,1.55039,287400001.0
2006-01-27 02:27:00,1.55036,1.55042,1.55018,1.55033,236899999.0
2006-01-27 02:28:00,1.5501,1.55031,1.54995,1.55006,304400003.0
2006-01-27 02:29:00,1.54992,1.5503,1.54992,1.5503,290700001.0
2006-01-27 02:30:00,1.55006,1.55032,1.55,1.55024,182600003.0
2006-01-27 02:31:00,1.55016,1.55043,1.55013,1.55027,225600001.0
2006-01-27 02:32:00,1.55031,1.55045,1.55014,1.55038,197599999.0
2006-01-27 02:33:00,1.55038,1.55042,1.55019,1.55042,301800003.0
2006-01-27 02:34:00,1.5503,1.5504,1.5503,1.5504,63100001.0
2006-01-27 02:35:00,1.55044,1.55048,1.55024,1.55042,487000002.0
2006-01-27 02:36:00,1.55032,1.55051,1.55023,1.55023,330600002.0
2006-01-27 02:37:00,1.5503,1.55045,1.55021,1.55024,307099997.0
2006-01-27 02:38:00,1.55044,1.55044,1.55032,1.55032,75100001.0
2006-01-27 02:39:00,1.5504,1.5505,1.5504,1.5505,103799999.0
2006-01-27 02:40:00,1.55062,1.55068,1.55057,1.55068,112900000.0
2006-01-27 02:41:00,1.55065,1.55067,1.55038,1.55055,484100001.0
2006-01-27 02:42:00,1.5506,1.55065,1.55045,1.5505,374500002.0
2006-01-27 02:43:00,1.55062,1.55062,1.55054,1.55054,70400001.0
2006-01-27 02:44:00,1.55038,1.5505,1.55036,1.55047,246300004.0
2006-01-27 02:45:00,1.55036,1.55047,1.55028,1.55029,226799998.0
2006-01-27 02:46:00,1.55027,1.55042,1.55008,1.55008,217799999.0
2006-01-27 02:47:00,1.55025,1.55035,1.55008,1.55026,281900002.0
2006-01-27 02:48:00,1.55029,1.55038,1.5502,1.5503,318399998.0
2006-01-27 02:49:00,1.55028,1.55028,1.55016,1.55016,16000000.0
2006-01-27 02:50:00,1.55027,1.55041,1.55027,1.55041,67200000.0
2006-01-27 02:51:00,1.55035,1.55043,1.55024,1.55033,250000001.0
2006-01-27 02:52:00,1.55026,1.55035,1.55014,1.5503,263900002.0
2006-01-27 02:53:00,1.55035,1.55035,1.55014,1.5502,297900001.0
2006-01-27 02:54:00,1.55029,1.55041,1.55022,1.55026,306000001.0
2006-01-27 02:55:00,1.55025,1.55042,1.5502,1.55022,404900001.0
2006-01-27 02:56:00,1.55041,1.55047,1.55025,1.55042,298800002.0
2006-01-27 02:57:00,1.55047,1.55053,1.55029,1.5504,356900005.0
2006-01-27 02:58:00,1.55047,1.5506,1.55042,1.55048,288499999.0
2006-01-27 02:59:00,1.55033,1.55045,1.5503,1.55038,162900004.0
2006-01-27 03:00:00,1.55044,1.55044,1.55034,1.55044,50400000.0
2006-01-27 03:01:00,1.5505,1.55072,1.55039,1.55054,468600005.0
2006-01-27 03:02:00,1.55055,1.55081,1.55038,1.55057,264700003.0
2006-01-27 03:03:00,1.55065,1.55065,1.55042,1.55053,156399998.0
2006-01-27 03:04:00,1.55039,1.55052,1.55031,1.55043,83900000.0
2006-01-27 03:05:00,1.55042,1.55058,1.5503,1.55044,173500002.0
2006-01-27 03:06:00,1.55058,1.55068,1.55044,1.55059,390900005.0
2006-01-27 03:07:00,1.55044,1.55067,1.55044,1.55062,242000000.0
2006-01-27 03:08:00,1.55059,1.55061,1.55043,1.55043,242900002.0
2006-01-27 03:09:00,1.55049,1.55058,1.55036,1.55052,442400001.0
2006-01-27 03:10:00,1.55038,1.55055,1.55029,1.55043,289799999.0
2006-01-27 03:11:00,1.55045,1.55055,1.55033,1.5504,146899999.0
2006-01-27 03:12:00,1.5505,1.55057,1.55024,1.5505,287600000.0
2006-01-27 03:13:00,1.55055,1.55065,1.55045,1.5505,68700000.0
2006-01-27 03:14:00,1.55062,1.55068,1.55049,1.55056,196800002.0
2006-01-27 03:15:00,1.55041,1.55065,1.55041,1.5505,201200000.0
2006-01-27 03:16:00,1.55048,1.55058,1.55024,1.55024,280299999.0
2006-01-27 03:17:00,1.55041,1.55062,1.55037,1.55048,266200001.0
2006-01-27 03:18:00,1.5505,1.5505,1.55036,1.55038,190000004.0
2006-01-27 03:19:00,1.55052,1.55052,1.55027,1.55027,172099999.0
2006-01-27 03:20:00,1.55032,1.5505,1.55032,1.55046,236399998.0
2006-01-27 03:21:00,1.55038,1.55047,1.55035,1.55037,101200002.0
2006-01-27 03:22:00,1.55041,1.55051,1.55034,1.55034,103800001.0
2006-01-27 03:23:00,1.55036,1.55053,1.55034,1.55047,195900000.0
2006-01-27 03:24:00,1.55035,1.55053,1.5503,1.55053,291599993.0
2006-01-27 03:25:00,1.5504,1.5505,1.5504,1.5505,18400000.0
2006-01-27 03:26:00,1.55048,1.55048,1.55032,1.55037,129400000.0
2006-01-27 03:27:00,1.55026,1.55036,1.55024,1.55034,94200002.0
2006-01-27 03:28:00,1.55017,1.55017,1.54968,1.54983,232900001.0
2006-01-27 03:29:00,1.54982,1.54995,1.54965,1.54983,257299998.0
2006-01-27 03:30:00,1.54968,1.54971,1.54954,1.54957,362600004.0
2006-01-27 03:31:00,1.54965,1.54977,1.54965,1.54977,36800000.0
2006-01-27 03:32:00,1.54952,1.54978,1.54952,1.54977,242100003.0
2006-01-27 03:33:00,1.54963,1.54975,1.54952,1.54961,237499998.0
2006-01-27 03:34:00,1.54966,1.54973,1.54943,1.54972,417899992.0
2006-01-27 03:35:00,1.5497,1.5497,1.5496,1.5496,43900000.0
2006-01-27 03:36:00,1.54975,1.54975,1.54962,1.54962,51799999.0
2006-01-27 03:37:00,1.54957,1.54988,1.54957,1.54972,333000001.0
2006-01-27 03:38:00,1.54971,1.54971,1.54957,1.54957,37400000.0
2006-01-27 03:39:00,1.54955,1.54971,1.54943,1.54959,241600003.0
2006-01-27 03:40:00,1.54965,1.54965,1.54936,1.5494,193300001.0
2006-01-27 03:41:00,1.54936,1.5496,1.54936,1.5496,270900001.0
2006-01-27 03:42:00,1.54952,1.54965,1.54945,1.5496,345100001.0
2006-01-27 03:43:00,1.54948,1.54965,1.54942,1.54955,365100005.0
2006-01-27 03:44:00,1.54948,1.54965,1.54948,1.54965,142699999.0
2006-01-27 03:45:00,1.54966,1.54972,1.54947,1.54951,421000001.0
2006-01-27 03:46:00,1.5496,1.54965,1.54942,1.54957,277000003.0
2006-01-27 03:47:00,1.54958,1.54965,1.54946,1.54957,75999999.0
2006-01-27 03:48:00,1.54965,1.54965,1.54942,1.54942,164400000.0
2006-01-27 03:49:00,1.54959,1.54966,1.54947,1.54953,91899999.0
2006-01-27 03:50:00,1.54958,1.54968,1.54952,1.54968,164699999.0
2006-01-27 03:51:00,1.54963,1.54974,1.54953,1.54967,331700002.0
2006-01-27 03:52:00,1.54946,1.5496,1.54942,1.54955,185300000.0
2006-01-27 03:53:00,1.54952,1.54965,1.54952,1.54965,34400000.0
2006-01-27 03:54:00,1.5496,1.54965,1.5496,1.54965,5200000.0
2006-01-27 03:55:00,1.54953,1.54953,1.54936,1.54936,10700000.0
2006-01-27 03:56:00,1.54955,1.54965,1.5494,1.54957,240500002.0
2006-01-27 03:57:00,1.5496,1.54965,1.5496,1.54965,12100000.0
2006-01-27 03:58:00,1.5496,1.54968,1.5494,1.5494,249500005.0
2006-01-27 03:59:00,1.54957,1.54968,1.54944,1.5495,292100003.0
2006-01-27 04:00:00,1.54965,1.54965,1.54952,1.54952,73500002.0
2006-01-27 04:01:00,1.54949,1.54968,1.54944,1.54958,270700003.0
2006-01-27 04:02:00,1.5496,1.54968,1.54952,1.5496,171000001.0
2006-01-27 04:03:00,1.54953,1.54961,1.54932,1.54932,323399999.0
2006-01-27 04:04:00,1.5495,1.54955,1.5495,1.54955,104400003.0
2006-01-27 04:05:00,1.5495,1.54957,1.54939,1.54951,200900003.0
2006-01-27 04:06:00,1.5494,1.54955,1.54939,1.54955,214199998.0
2006-01-27 04:07:00,1.54941,1.54955,1.54917,1.5494,276300002.0
2006-01-27 04:08:00,1.5495,1.54955,1.54932,1.54947,166300001.0
2006-01-27 04:09:00,1.54937,1.54955,1.54919,1.54939,278699998.0
2006-01-27 04:10:00,1.5494,1.54955,1.5494,1.54955,92100000.0
2006-01-27 04:11:00,1.54938,1.54955,1.5493,1.54945,272299999.0
2006-01-27 04:12:00,1.5495,1.5495,1.5494,1.5494,91000000.0
2006-01-27 04:13:00,1.5493,1.54945,1.5493,1.54945,67099998.0
2006-01-27 04:14:00,1.5495,1.5495,1.5494,1.5494,71899999.0
2006-01-27 04:15:00,1.5495,1.54955,1.5495,1.54955,102500002.0
2006-01-27 04:16:00,1.54947,1.54958,1.54928,1.5495,384299998.0
2006-01-27 04:17:00,1.54935,1.5495,1.5493,1.5493,225299998.0
2006-01-27 04:18:00,1.5494,1.54952,1.54931,1.54936,349600002.0
2006-01-27 04:19:00,1.54927,1.54947,1.54921,1.54935,279400001.0
2006-01-27 04:20:00,1.54931,1.54943,1.54915,1.5493,69500001.0
2006-01-27 04:21:00,1.54948,1.54955,1.54935,1.54938,297199998.0
2006-01-27 04:22:00,1.54931,1.54952,1.54919,1.54952,200700002.0
2006-01-27 04:23:00,1.54933,1.54955,1.54933,1.54937,436000001.0
2006-01-27 04:24:00,1.5494,1.54945,1.54925,1.5493,258100001.0
2006-01-27 04:25:00,1.54933,1.54942,1.54911,1.54934,339099999.0
2006-01-27 04:26:00,1.54938,1.54945,1.5493,1.54945,348099999.0
2006-01-27 04:27:00,1.5494,1.54945,1.5494,1.54945,18200000.0
2006-01-27 04:28:00,1.54937,1.54945,1.54927,1.54937,102200002.0
2006-01-27 04:29:00,1.5494,1.5494,1.54922,1.54922,72400001.0
2006-01-27 04:30:00,1.54933,1.5494,1.54919,1.54927,98300002.0
2006-01-27 04:31:00,1.54932,1.54945,1.54932,1.54945,50399999.0
2006-01-27 04:32:00,1.54934,1.54952,1.54934,1.54952,123099998.0
2006-01-27 04:33:00,1.54948,1.54964,1.54948,1.54964,123900001.0
2006-01-27 04:34:00,1.54954,1.54963,1.54943,1.54946,259699999.0
2006-01-27 04:35:00,1.5496,1.54965,1.54943,1.54958,330299998.0
2006-01-27 04:36:00,1.54944,1.54958,1.54944,1.54949,198900004.0
2006-01-27 04:37:00,1.5495,1.54961,1.54937,1.54938,375699997.0
2006-01-27 04:38:00,1.54939,1.54956,1.54939,1.54955,384100003.0
2006-01-27 04:39:00,1.54936,1.54951,1.54928,1.54943,402499995.0
2006-01-27 04:40:00,1.54951,1.54951,1.54928,1.54928,182900000.0
2006-01-27 04:41:00,1.54928,1.5494,1.54921,1.54935,138700002.0
2006-01-27 04:42:00,1.54936,1.54951,1.54936,1.54949,417800003.0
2006-01-27 04:43:00,1.54947,1.5495,1.54929,1.5494,243999996.0
2006-01-27 04:44:00,1.54955,1.54955,1.5495,1.5495,59800000.0
2006-01-27 04:45:00,1.54933,1.54957,1.5493,1.54945,209399995.0
2006-01-27 04:46:00,1.54953,1.54958,1.54941,1.54951,239900003.0
2006-01-27 04:47:00,1.54941,1.54962,1.54936,1.54962,384800007.0
2006-01-27 04:48:00,1.54957,1.54965,1.54942,1.54958,254000000.0
2006-01-27 04:49:00,1.54968,1.54968,1.54944,1.5495,488600004.0
2006-01-27 04:50:00,1.54937,1.54955,1.54926,1.54941,220700001.0
2006-01-27 04:51:00,1.54955,1.54961,1.54943,1.5495,167700002.0
2006-01-27 04:52:00,1.5494,1.5495,1.5494,1.5495,43900000.0
2006-01-27 04:53:00,1.5494,1.54958,1.54932,1.54958,133300001.0
2006-01-27 04:54:00,1.5495,1.5495,1.5493,1.54938,191300001.0
2006-01-27 04:55:00,1.54945,1.5495,1.54932,1.54938,75900001.0
2006-01-27 04:56:00,1.54946,1.54969,1.54946,1.54957,337899999.0
2006-01-27 04:57:00,1.5496,1.54965,1.54945,1.54958,401899998.0
2006-01-27 04:58:00,1.54963,1.54965,1.54946,1.5495,398999994.0
2006-01-27 04:59:00,1.54945,1.5496,1.54943,1.54948,103000000.0
2006-01-27 05:00:00,1.5493,1.54945,1.54929,1.5494,245300001.0
2006-01-27 05:01:00,1.5493,1.54943,1.5493,1.54935,312999999.0
2006-01-27 05:02:00,1.54918,1.54945,1.54918,1.5494,387499998.0
2006-01-27 05:03:00,1.54937,1.54945,1.54923,1.54938,259800004.0
2006-01-27 05:04:00,1.54936,1.54945,1.54924,1.54937,204100001.0
2006-01-27 05:05:00,1.5493,1.5494,1.5493,1.5494,59900000.0
2006-01-27 05:06:00,1.54938,1.54945,1.54931,1.5494,184599998.0
2006-01-27 05:07:00,1.54938,1.54945,1.5493,1.54943,367400002.0
2006-01-27 05:08:00,1.54929,1.54945,1.54926,1.5494,450699999.0
2006-01-27 05:09:00,1.54924,1.54937,1.54924,1.54937,77200000.0
2006-01-27 05:10:00,1.54929,1.5494,1.54925,1.54937,111800000.0
2006-01-27 05:11:00,1.54945,1.54945,1.54919,1.54919,205500001.0
2006-01-27 05:12:00,1.54926,1.54945,1.54922,1.54945,329199999.0
2006-01-27 05:13:00,1.54939,1.54945,1.5493,1.5494,147499999.0
2006-01-27 05:14:00,1.54933,1.54949,1.5493,1.5494,180300000.0
2006-01-27 05:15:00,1.54947,1.5495,1.54931,1.54937,232500002.0
2006-01-27 05:16:00,1.54925,1.5494,1.54925,1.5494,117400000.0
2006-01-27 05:17:00,1.54945,1.54945,1.54932,1.54932,79000001.0
2006-01-27 05:18:00,1.54939,1.54945,1.54928,1.54934,217900001.0
2006-01-27 05:19:00,1.54937,1.54951,1.54926,1.54951,71100000.0
2006-01-27 05:20:00,1.54948,1.54953,1.54938,1.54944,41500000.0
2006-01-27 05:21:00,1.54946,1.54964,1.54931,1.5495,263100005.0
2006-01-27 05:22:00,1.54948,1.54964,1.54945,1.54953,288600003.0
2006-01-27 05:23:00,1.54943,1.5495,1.5493,1.54931,214499995.0
2006-01-27 05:24:00,1.5494,1.54955,1.54926,1.54946,310800001.0
2006-01-27 05:25:00,1.54948,1.54955,1.54927,1.54932,286800001.0
2006-01-27 05:26:00,1.54928,1.54951,1.54928,1.54936,326199997.0
2006-01-27 05:27:00,1.54915,1.54945,1.54915,1.54937,331200000.0
2006-01-27 05:28:00,1.5494,1.54945,1.5494,1.54945,13600000.0
2006-01-27 05:29:00,1.54932,1.54945,1.54932,1.54945,119299999.0
2006-01-27 05:30:00,1.5493,1.5494,1.5493,1.5494,12000000.0
2006-01-27 05:31:00,1.5494,1.54945,1.5494,1.54945,66300002.0
2006-01-27 05:32:00,1.5494,1.54945,1.5493,1.5493,449899997.0
2006-01-27 05:33:00,1.54934,1.54952,1.54917,1.54943,327599999.0
2006-01-27 05:34:00,1.54939,1.54955,1.54933,1.54955,221400002.0
2006-01-27 05:35:00,1.5495,1.5495,1.5494,1.5494,41500000.0
2006-01-27 05:36:00,1.54932,1.54957,1.5493,1.54955,371499997.0
2006-01-27 05:37:00,1.54959,1.54968,1.54942,1.54942,291800004.0
2006-01-27 05:38:00,1.54968,1.54968,1.54966,1.54966,59900002.0
2006-01-27 05:39:00,1.54942,1.54965,1.54942,1.54957,265800005.0
2006-01-27 05:40:00,1.54965,1.54965,1.5494,1.5494,123800000.0
2006-01-27 05:41:00,1.5496,1.54965,1.54952,1.54958,57700001.0
2006-01-27 05:42:00,1.5496,1.5496,1.54942,1.54942,71900000.0
2006-01-27 05:43:00,1.54943,1.54968,1.54943,1.54965,224700002.0
2006-01-27 05:44:00,1.54965,1.54965,1.54943,1.54943,95900002.0
2006-01-27 05:45:00,1.5496,1.54965,1.5495,1.5495,312300002.0
2006-01-27 05:46:00,1.54957,1.54965,1.54947,1.54957,111800002.0
2006-01-27 05:47:00,1.54957,1.54965,1.5494,1.5496,205299999.0
2006-01-27 05:48:00,1.5496,1.54963,1.54937,1.54937,414299997.0
2006-01-27 05:49:00,1.54945,1.54957,1.54926,1.54943,416100002.0
2006-01-27 05:50:00,1.54947,1.54955,1.54933,1.5495,305299998.0
2006-01-27 05:51:00,1.5494,1.54958,1.54938,1.54941,207699998.0
2006-01-27 05:52:00,1.54947,1.54955,1.54933,1.54943,242400000.0
2006-01-27 05:53:00,1.5495,1.54957,1.54933,1.54936,471300003.0
2006-01-27 05:54:00,1.5495,1.54958,1.54931,1.54931,351199999.0
2006-01-27 05:55:00,1.54945,1.54955,1.54934,1.5494,218800001.0
2006-01-27 05:56:00,1.54936,1.54947,1.54936,1.54947,100599998.0
2006-01-27 05:57:00,1.54938,1.54958,1.54937,1.54958,137099999.0
2006-01-27 05:58:00,1.54955,1.54957,1.54924,1.54924,279100004.0
2006-01-27 05:59:00,1.54937,1.5495,1.54926,1.5493,284699998.0
2006-01-27 06:00:00,1.5494,1.54953,1.54923,1.54943,198900003.0
2006-01-27 06:01:00,1.54955,1.54963,1.54935,1.54949,279099998.0
2006-01-27 06:02:00,1.54965,1.54966,1.5495,1.54954,233600004.0
2006-01-27 06:03:00,1.54968,1.54968,1.54952,1.54954,235000003.0
2006-01-27 06:04:00,1.54945,1.54955,1.5493,1.54939,443500000.0
2006-01-27 06:05:00,1.5495,1.54957,1.5494,1.5494,256500002.0
2006-01-27 06:06:00,1.54956,1.54971,1.54947,1.54953,346800002.0
2006-01-27 06:07:00,1.54946,1.54955,1.54924,1.54933,119700002.0
2006-01-27 06:08:00,1.5495,1.54955,1.54927,1.54927,380500002.0
2006-01-27 06:09:00,1.54955,1.54958,1.5494,1.54955,567400005.0
2006-01-27 06:10:00,1.54938,1.5495,1.54924,1.54943,364900007.0
2006-01-27 06:11:00,1.54952,1.54958,1.54937,1.5495,352099998.0
2006-01-27 06:12:00,1.5493,1.54955,1.5493,1.54955,194799997.0
2006-01-27 06:13:00,1.5494,1.54953,1.5494,1.54953,202300004.0
2006-01-27 06:14:00,1.54955,1.54955,1.54934,1.54939,104100000.0
2006-01-27 06:15:00,1.54946,1.54955,1.54946,1.54955,207599999.0
2006-01-27 06:16:00,1.5494,1.54956,1.54934,1.54946,223900000.0
2006-01-27 06:17:00,1.5494,1.54968,1.5494,1.5496,358600003.0
2006-01-27 06:18:00,1.5495,1.54972,1.5495,1.54954,317199997.0
2006-01-27 06:19:00,1.54973,1.54977,1.54953,1.54959,357100001.0
2006-01-27 06:20:00,1.54983,1.54983,1.54959,1.54962,335099999.0
2006-01-27 06:21:00,1.5497,1.54975,1.5497,1.54975,25600000.0
2006-01-27 06:22:00,1.54972,1.54983,1.5496,1.54975,144600002.0
2006-01-27 06:23:00,1.54981,1.54981,1.54947,1.54961,414000003.0
2006-01-27 06:24:00,1.54972,1.54991,1.54964,1.54982,155899998.0
2006-01-27 06:25:00,1.54981,1.54995,1.54976,1.54986,232400003.0
2006-01-27 06:26:00,1.55002,1.55009,1.54983,1.54983,278100003.0
2006-01-27 06:27:00,1.54996,1.55005,1.54985,1.54997,336699998.0
2006-01-27 06:28:00,1.54999,1.5501,1.54985,1.54992,429099999.0
2006-01-27 06:29:00,1.55005,1.55014,1.54989,1.54999,233399998.0
2006-01-27 06:30:00,1.54974,1.54987,1.54974,1.54987,57500000.0
2006-01-27 06:31:00,1.54977,1.55004,1.54977,1.54983,278900000.0
2006-01-27 06:32:00,1.54988,1.54998,1.54983,1.54991,337500006.0
2006-01-27 06:33:00,1.54988,1.5499,1.54975,1.54979,136399999.0
2006-01-27 06:34:00,1.54993,1.54993,1.54969,1.5498,262300004.0
2006-01-27 06:35:00,1.54978,1.54988,1.54968,1.5497,312500002.0
2006-01-27 06:36:00,1.5498,1.5498,1.54957,1.54957,86200002.0
2006-01-27 06:37:00,1.54985,1.54985,1.5498,1.5498,41500000.0
2006-01-27 06:38:00,1.54975,1.54983,1.5497,1.5498,206699999.0
2006-01-27 06:39:00,1.54967,1.5498,1.54957,1.54964,189300002.0
2006-01-27 06:40:00,1.54965,1.54985,1.54965,1.54977,309899998.0
2006-01-27 06:41:00,1.54974,1.54992,1.54971,1.54977,325100002.0
2006-01-27 06:42:00,1.5497,1.54985,1.5497,1.54985,228699995.0
2006-01-27 06:43:00,1.54985,1.54985,1.54963,1.54969,126000000.0
2006-01-27 06:44:00,1.5498,1.5498,1.54966,1.5497,228599998.0
2006-01-27 06:45:00,1.54983,1.54985,1.5496,1.5496,210099998.0
2006-01-27 06:46:00,1.5497,1.54985,1.5496,1.54975,336200000.0
2006-01-27 06:47:00,1.5497,1.5498,1.5497,1.5498,20000000.0
2006-01-27 06:48:00,1.54982,1.54993,1.54976,1.54983,159300001.0
2006-01-27 06:49:00,1.5498,1.5499,1.54965,1.54977,146199997.0
2006-01-27 06:50:00,1.54962,1.54998,1.54962,1.54998,324300001.0
2006-01-27 06:51:00,1.55,1.55,1.5499,1.5499,66900000.0
2006-01-27 06:52:00,1.55006,1.55013,1.54987,1.55006,213700001.0
2006-01-27 06:53:00,1.54996,1.55008,1.54986,1.55,357299999.0
2006-01-27 06:54:00,1.54994,1.55005,1.54982,1.54982,294699999.0
2006-01-27 06:55:00,1.54988,1.55001,1.54978,1.54986,509800008.0
2006-01-27 06:56:00,1.54961,1.5498,1.54961,1.54978,276500002.0
2006-01-27 06:57:00,1.54982,1.5499,1.54971,1.54978,215700000.0
2006-01-27 06:58:00,1.54995,1.54995,1.5499,1.5499,171000000.0
2006-01-27 06:59:00,1.54989,1.54992,1.54975,1.54977,316499999.0
2006-01-27 07:00:00,1.54966,1.54985,1.54965,1.54983,398400004.0
2006-01-27 07:01:00,1.5498,1.54985,1.5497,1.54978,317400004.0
2006-01-27 07:02:00,1.5498,1.5498,1.5497,1.5497,90600002.0
2006-01-27 07:03:00,1.5498,1.5498,1.5497,1.5497,219600001.0
2006-01-27 07:04:00,1.5497,1.54985,1.5495,1.54975,281300000.0
2006-01-27 07:05:00,1.54965,1.54985,1.54965,1.54985,247700002.0
2006-01-27 07:06:00,1.5496,1.54975,1.5496,1.54975,28700000.0
2006-01-27 07:07:00,1.54972,1.54998,1.54966,1.54989,339999992.0
2006-01-27 07:08:00,1.54994,1.54999,1.54981,1.54999,326500001.0
2006-01-27 07:09:00,1.5499,1.55003,1.54973,1.54973,342700002.0
2006-01-27 07:10:00,1.5499,1.55003,1.54973,1.54978,300900001.0
2006-01-27 07:11:00,1.54976,1.54995,1.54976,1.5499,200300000.0
2006-01-27 07:12:00,1.5499,1.54995,1.54979,1.5498,227600000.0
2006-01-27 07:13:00,1.5497,1.54995,1.5497,1.54988,271800006.0
2006-01-27 07:14:00,1.54973,1.54995,1.54973,1.54995,40000000.0
2006-01-27 07:15:00,1.5498,1.54995,1.54969,1.54995,413200002.0
2006-01-27 07:16:00,1.54975,1.54992,1.54975,1.54988,234700001.0
2006-01-27 07:17:00,1.5498,1.5499,1.5498,1.5499,183099999.0
2006-01-27 07:18:00,1.54981,1.54995,1.54975,1.54983,231499998.0
2006-01-27 07:19:00,1.54987,1.54987,1.54974,1.54974,14400000.0
2006-01-27 07:20:00,1.54975,1.54997,1.54975,1.5499,243899998.0
2006-01-27 07:21:00,1.54983,1.54995,1.54973,1.54973,189999999.0
2006-01-27 07:22:00,1.5497,1.54998,1.54969,1.54998,401300003.0
2006-01-27 07:23:00,1.54976,1.5499,1.54976,1.5499,34700000.0
2006-01-27 07:24:00,1.54987,1.54995,1.54975,1.54988,377800006.0
2006-01-27 07:25:00,1.54975,1.5499,1.54975,1.5499,245299999.0
2006-01-27 07:26:00,1.54991,1.54991,1.54956,1.54975,233300002.0
2006-01-27 07:27:00,1.5499,1.5499,1.5497,1.54979,381599999.0
2006-01-27 07:28:00,1.54988,1.55005,1.54977,1.54977,344200005.0
2006-01-27 07:29:00,1.54976,1.5499,1.54967,1.54967,186999999.0
2006-01-27 07:30:00,1.5497,1.54985,1.5497,1.54985,183099999.0
2006-01-27 07:31:00,1.54984,1.55,1.54984,1.55,135000000.0
2006-01-27 07:32:00,1.54997,1.55005,1.54979,1.54995,268300001.0
2006-01-27 07:33:00,1.54988,1.55005,1.54982,1.55005,153400000.0
2006-01-27 07:34:00,1.5499,1.55005,1.54983,1.55,361799998.0
2006-01-27 07:35:00,1.54984,1.55003,1.54984,1.55003,175199997.0
2006-01-27 07:36:00,1.55,1.55005,1.54992,1.54998,33700000.0
2006-01-27 07:37:00,1.5499,1.55003,1.54982,1.54982,340800004.0
2006-01-27 07:38:00,1.54993,1.54997,1.54984,1.54986,68700001.0
2006-01-27 07:39:00,1.55002,1.55002,1.54978,1.54984,216900000.0
2006-01-27 07:40:00,1.54995,1.55005,1.54984,1.54997,147899999.0
2006-01-27 07:41:00,1.54986,1.55003,1.54981,1.54998,420200000.0
2006-01-27 07:42:00,1.54988,1.54992,1.54963,1.54965,260799999.0
2006-01-27 07:43:00,1.54955,1.55003,1.54955,1.55003,274900001.0
2006-01-27 07:44:00,1.54971,1.54987,1.54965,1.5497,101799999.0
2006-01-27 07:45:00,1.54965,1.54965,1.54936,1.54936,309100002.0
2006-01-27 07:46:00,1.54949,1.54949,1.54937,1.54937,34400000.0
2006-01-27 07:47:00,1.54937,1.54951,1.54932,1.54948,393000002.0
2006-01-27 07:48:00,1.54951,1.54953,1.54933,1.54935,308399998.0
2006-01-27 07:49:00,1.5494,1.54945,1.54924,1.54931,218899996.0
2006-01-27 07:50:00,1.54925,1.54936,1.54925,1.54934,48400000.0
2006-01-27 07:51:00,1.54937,1.54946,1.54922,1.54922,417499995.0
2006-01-27 07:52:00,1.5494,1.54945,1.5493,1.54931,242999998.0
2006-01-27 07:53:00,1.5493,1.54944,1.5493,1.54944,128799999.0
2006-01-27 07:54:00,1.54937,1.54954,1.54916,1.54946,227000000.0
2006-01-27 07:55:00,1.54943,1.54955,1.54935,1.54943,145600003.0
2006-01-27 07:56:00,1.54964,1.54964,1.54956,1.54956,68900000.0
2006-01-27 07:57:00,1.54952,1.54957,1.54938,1.54948,220400001.0
2006-01-27 07:58:00,1.54948,1.54948,1.54935,1.54935,25599999.0
2006-01-27 07:59:00,1.5496,1.54964,1.54939,1.54939,300399999.0
2006-01-27 08:00:00,1.54924,1.54959,1.54924,1.54929,487599998.0
2006-01-27 08:01:00,1.5494,1.54955,1.54932,1.54955,307200000.0
2006-01-27 08:02:00,1.54956,1.54956,1.54927,1.54937,311100004.0
2006-01-27 08:03:00,1.54939,1.54939,1.54923,1.54924,187700001.0
2006-01-27 08:04:00,1.54935,1.54947,1.54935,1.54947,84700001.0
2006-01-27 08:05:00,1.54945,1.54951,1.54945,1.54949,102199999.0
2006-01-27 08:06:00,1.54931,1.54955,1.54919,1.54938,323200007.0
2006-01-27 08:07:00,1.54939,1.54962,1.5493,1.54962,432799999.0
2006-01-27 08:08:00,1.5495,1.54965,1.54942,1.54959,267199995.0
2006-01-27 08:09:00,1.54935,1.54956,1.54935,1.54951,363900004.0
2006-01-27 08:10:00,1.54914,1.54958,1.54914,1.54958,182700000.0
2006-01-27 08:11:00,1.54938,1.54963,1.54938,1.54963,119200002.0
2006-01-27 08:12:00,1.54955,1.54955,1.5494,1.5494,46299999.0
2006-01-27 08:13:00,1.54957,1.54965,1.54941,1.54956,257300002.0
2006-01-27 08:14:00,1.54958,1.54959,1.54931,1.54931,446400005.0
2006-01-27 08:15:00,1.54962,1.54976,1.54953,1.54963,9100000.0
2006-01-27 08:16:00,1.54982,1.54982,1.54959,1.54975,80300000.0
2006-01-27 08:17:00,1.54968,1.54969,1.54947,1.54968,321899999.0
2006-01-27 08:18:00,1.54966,1.54973,1.54966,1.54973,10400000.0
2006-01-27 08:19:00,1.54967,1.54975,1.54952,1.54975,271799997.0
2006-01-27 08:20:00,1.54967,1.54975,1.54953,1.5497,274800000.0
2006-01-27 08:21:00,1.54946,1.54978,1.54946,1.54978,229600000.0
2006-01-27 08:22:00,1.54969,1.54976,1.54958,1.54966,146100000.0
2006-01-27 08:23:00,1.54975,1.54986,1.54962,1.54975,286099995.0
2006-01-27 08:24:00,1.54956,1.54973,1.54956,1.54973,61400002.0
2006-01-27 08:25:00,1.54964,1.54978,1.54964,1.54978,85300000.0
2006-01-27 08:26:00,1.54985,1.54985,1.54964,1.54969,271100003.0
2006-01-27 08:27:00,1.54968,1.54983,1.54956,1.54972,266800002.0
2006-01-27 08:28:00,1.54964,1.54983,1.54963,1.54976,234400004.0
2006-01-27 08:29:00,1.5498,1.54987,1.54973,1.54981,83099998.0
2006-01-27 08:30:00,1.5498,1.54985,1.54972,1.54978,149299999.0
2006-01-27 08:31:00,1.54963,1.54985,1.54963,1.5498,409000003.0
2006-01-27 08:32:00,1.54973,1.54988,1.54973,1.54988,324199996.0
2006-01-27 08:33:00,1.55005,1.55022,1.55,1.55003,205000001.0
2006-01-27 08:34:00,1.5501,1.55015,1.55,1.55015,125300000.0
2006-01-27 08:35:00,1.55003,1.55014,1.54996,1.54997,276700000.0
2006-01-27 08:36:00,1.55021,1.55038,1.55021,1.55026,75100000.0
2006-01-27 08:37:00,1.55031,1.55031,1.54987,1.54999,331700003.0
2006-01-27 08:38:00,1.55003,1.55035,1.54994,1.55022,379999999.0
2006-01-27 08:39:00,1.55015,1.55016,1.54999,1.55008,169000001.0
2006-01-27 08:40:00,1.54995,1.5501,1.54994,1.55006,122100000.0
2006-01-27 08:41:00,1.54998,1.55005,1.5498,1.55,304299999.0
2006-01-27 08:42:00,1.54988,1.55005,1.54983,1.55,196199999.0
2006-01-27 08:43:00,1.54985,1.55,1.54985,1.55,87900000.0
2006-01-27 08:44:00,1.55,1.55002,1.5499,1.54994,165200000.0
2006-01-27 08:45:00,1.55005,1.55005,1.5497,1.55005,332600001.0
2006-01-27 08:46:00,1.54997,1.55005,1.54984,1.54991,311800002.0
2006-01-27 08:47:00,1.54968,1.54983,1.54954,1.54971,334099999.0
2006-01-27 08:48:00,1.54959,1.54983,1.54946,1.54983,274200001.0
2006-01-27 08:49:00,1.54968,1.5499,1.54968,1.54983,230700001.0
2006-01-27 08:50:00,1.54976,1.55003,1.54973,1.54995,323000003.0
2006-01-27 08:51:00,1.54988,1.55015,1.54988,1.55009,280799995.0
2006-01-27 08:52:00,1.5502,1.55022,1.54997,1.55011,485199999.0
2006-01-27 08:53:00,1.54992,1.55013,1.54992,1.55013,216600002.0
2006-01-27 08:54:00,1.54997,1.55022,1.5499,1.55001,274900002.0
2006-01-27 08:55:00,1.54983,1.55013,1.54983,1.55013,248499998.0
2006-01-27 08:56:00,1.55008,1.55023,1.54998,1.55006,220300004.0
2006-01-27 08:57:00,1.55007,1.55015,1.54993,1.55005,98100000.0
2006-01-27 08:58:00,1.55006,1.55021,1.54994,1.55012,157800000.0
2006-01-27 08:59:00,1.55018,1.55023,1.55006,1.55008,302800002.0
2006-01-27 09:00:00,1.55011,1.5503,1.55011,1.55012,479000000.0
2006-01-27 09:01:00,1.54991,1.55004,1.5499,1.54998,238599999.0
2006-01-27 09:02:00,1.54988,1.5501,1.54988,1.5501,135900002.0
2006-01-27 09:03:00,1.55005,1.55005,1.54983,1.54991,216100000.0
2006-01-27 09:04:00,1.55,1.5501,1.5499,1.55001,198099999.0
2006-01-27 09:05:00,1.55,1.55008,1.5499,1.54998,193899998.0
2006-01-27 09:06:00,1.54994,1.55002,1.54979,1.54989,244499997.0
2006-01-27 09:07:00,1.54986,1.54998,1.54975,1.54998,229700000.0
2006-01-27 09:08:00,1.54981,1.54995,1.54981,1.54982,213300000.0
2006-01-27 09:09:00,1.5499,1.54995,1.54977,1.5498,355600002.0
2006-01-27 09:10:00,1.5499,1.5499,1.5498,1.5498,100700002.0
2006-01-27 09:11:00,1.54979,1.55,1.54974,1.54982,180499997.0
2006-01-27 09:12:00,1.54965,1.54978,1.54945,1.54956,217900000.0
2006-01-27 09:13:00,1.5496,1.5496,1.5493,1.54939,128400001.0
2006-01-27 09:14:00,1.54949,1.54951,1.54929,1.54933,445399999.0
2006-01-27 09:15:00,1.54936,1.54952,1.54927,1.5494,269100006.0
2006-01-27 09:16:00,1.54928,1.54947,1.54921,1.54947,226499997.0
2006-01-27 09:17:00,1.54953,1.54953,1.5493,1.54951,401900002.0
2006-01-27 09:18:00,1.54947,1.54954,1.5492,1.54952,196500000.0
2006-01-27 09:19:00,1.54952,1.54957,1.54939,1.54947,329899999.0
2006-01-27 09:20:00,1.54946,1.5497,1.54929,1.54939,321899999.0
2006-01-27 09:21:00,1.54935,1.5495,1.54924,1.54935,260399999.0
2006-01-27 09:22:00,1.54937,1.54952,1.54932,1.54944,106900000.0
2006-01-27 09:23:00,1.54952,1.54958,1.54935,1.54953,200399998.0
2006-01-27 09:24:00,1.54949,1.54962,1.54937,1.54951,294400003.0
2006-01-27 09:25:00,1.54935,1.54942,1.54923,1.54942,220399996.0
2006-01-27 09:26:00,1.54928,1.5494,1.54906,1.54919,172900001.0
2006-01-27 09:27:00,1.54907,1.54926,1.54896,1.54926,235300002.0
2006-01-27 09:28:00,1.54918,1.54929,1.54892,1.54906,316800001.0
2006-01-27 09:29:00,1.54905,1.54916,1.54895,1.54897,284200004.0
2006-01-27 09:30:00,1.54899,1.5492,1.54884,1.54907,293499997.0
2006-01-27 09:31:00,1.5491,1.54921,1.54898,1.54898,280500003.0
2006-01-27 09:32:00,1.54917,1.5492,1.549,1.54913,215900002.0
2006-01-27 09:33:00,1.54919,1.54928,1.54907,1.54918,209499999.0
2006-01-27 09:34:00,1.54915,1.54926,1.54913,1.54925,279400007.0
2006-01-27 09:35:00,1.5492,1.54935,1.5492,1.54935,167799999.0
2006-01-27 09:36:00,1.5492,1.54931,1.54913,1.54926,354400001.0
2006-01-27 09:37:00,1.54918,1.5493,1.54918,1.5493,109400000.0
2006-01-27 09:38:00,1.54925,1.54932,1.54909,1.54914,317900000.0
2006-01-27 09:39:00,1.54913,1.54918,1.54902,1.54911,235399999.0
2006-01-27 09:40:00,1.54913,1.54929,1.54907,1.54927,340200001.0
2006-01-27 09:41:00,1.54935,1.54949,1.54933,1.54937,283700005.0
2006-01-27 09:42:00,1.54948,1.5497,1.54943,1.54944,262600003.0
2006-01-27 09:43:00,1.54964,1.54977,1.54943,1.54958,416999999.0
2006-01-27 09:44:00,1.54949,1.54949,1.54929,1.54929,154400000.0
2006-01-27 09:45:00,1.54939,1.54953,1.54931,1.54942,71799997.0
2006-01-27 09:46:00,1.54945,1.54945,1.5494,1.5494,87600003.0
2006-01-27 09:47:00,1.54938,1.54957,1.54938,1.5495,274500002.0
2006-01-27 09:48:00,1.54942,1.5496,1.54936,1.5496,632500001.0
2006-01-27 09:49:00,1.54962,1.54964,1.54948,1.54958,324100001.0
2006-01-27 09:50:00,1.5496,1.54968,1.54936,1.54962,302699999.0
2006-01-27 09:51:00,1.5495,1.54972,1.54944,1.54961,331700000.0
2006-01-27 09:52:00,1.54959,1.54977,1.54959,1.54962,402700004.0
2006-01-27 09:53:00,1.5497,1.54975,1.54952,1.54967,258600004.0
2006-01-27 09:54:00,1.54979,1.55002,1.54977,1.54989,238100004.0
2006-01-27 09:55:00,1.54997,1.55017,1.54973,1.55002,201299998.0
2006-01-27 09:56:00,1.55009,1.55036,1.55003,1.55023,150699998.0
2006-01-27 09:57:00,1.55032,1.55045,1.55023,1.55032,362100002.0
2006-01-27 09:58:00,1.55022,1.55023,1.55001,1.55023,303199999.0
2006-01-27 09:59:00,1.55012,1.55035,1.55008,1.55029,296999998.0
2006-01-27 10:00:00,1.55036,1.55046,1.55025,1.55027,157300000.0
2006-01-27 10:01:00,1.55047,1.55055,1.5503,1.55043,503099998.0
2006-01-27 10:02:00,1.55033,1.55047,1.55011,1.55032,410600001.0
2006-01-27 10:03:00,1.55037,1.55042,1.55022,1.55039,208500002.0
2006-01-27 10:04:00,1.55043,1.55043,1.55021,1.55038,334500004.0
2006-01-27 10:05:00,1.55032,1.55046,1.55014,1.55037,356900004.0
2006-01-27 10:06:00,1.55039,1.55061,1.55039,1.5506,307999999.0
2006-01-27 10:07:00,1.55055,1.55067,1.55037,1.55067,351700001.0
2006-01-27 10:08:00,1.55065,1.55077,1.55047,1.55067,468600000.0
2006-01-27 10:09:00,1.55049,1.55071,1.55049,1.55069,308700000.0
2006-01-27 10:10:00,1.55066,1.55083,1.55064,1.55066,354200000.0
2006-01-27 10:11:00,1.55085,1.55092,1.55074,1.55092,336299999.0
2006-01-27 10:12:00,1.55088,1.55088,1.55049,1.55049,222899998.0
2006-01-27 10:13:00,1.55056,1.55063,1.55031,1.55055,222699998.0
2006-01-27 10:14:00,1.5506,1.55074,1.55047,1.55074,270999996.0
2006-01-27 10:15:00,1.55077,1.55088,1.55075,1.55088,152999998.0
2006-01-27 10:16:00,1.55088,1.55093,1.55071,1.55073,352500003.0
2006-01-27 10:17:00,1.55085,1.55096,1.5507,1.5507,265200001.0
2006-01-27 10:18:00,1.55071,1.55085,1.55067,1.55068,157599998.0
2006-01-27 10:19:00,1.55067,1.55083,1.55065,1.55078,275699997.0
2006-01-27 10:20:00,1.55071,1.55074,1.55057,1.55063,75000000.0
2006-01-27 10:21:00,1.55053,1.55075,1.55053,1.55067,192600000.0
2006-01-27 10:22:00,1.55072,1.55076,1.55059,1.55061,263400000.0
2006-01-27 10:23:00,1.55065,1.55077,1.55052,1.55077,213000004.0
2006-01-27 10:24:00,1.55072,1.55072,1.55046,1.55063,205700001.0
2006-01-27 10:25:00,1.55064,1.55077,1.55034,1.55052,504299998.0
2006-01-27 10:26:00,1.55052,1.55065,1.55045,1.55057,156999998.0
2006-01-27 10:27:00,1.55057,1.5507,1.55042,1.55062,316600000.0
2006-01-27 10:28:00,1.55062,1.55068,1.55048,1.55067,282899998.0
2006-01-27 10:29:00,1.55054,1.5507,1.55048,1.55063,301400003.0
2006-01-27 10:30:00,1.55048,1.55064,1.55038,1.55046,283000000.0
2006-01-27 10:31:00,1.55038,1.55067,1.55038,1.55059,212499998.0
2006-01-27 10:32:00,1.5504,1.55055,1.55026,1.55038,336299996.0
2006-01-27 10:33:00,1.55049,1.55064,1.55036,1.55064,392399995.0
2006-01-27 10:34:00,1.55063,1.55082,1.55061,1.55075,234800005.0
2006-01-27 10:35:00,1.55087,1.55093,1.55065,1.55065,204000000.0
2006-01-27 10:36:00,1.55085,1.55101,1.55079,1.5509,190100002.0
2006-01-27 10:37:00,1.55087,1.55095,1.55074,1.5509,282600001.0
2006-01-27 10:38:00,1.55092,1.55102,1.55081,1.55081,264599998.0
2006-01-27 10:39:00,1.55097,1.55115,1.55091,1.55107,192699999.0
2006-01-27 10:40:00,1.55095,1.5512,1.55095,1.5511,240400002.0
2006-01-27 10:41:00,1.55087,1.55104,1.55079,1.55094,277400001.0
2006-01-27 10:42:00,1.55096,1.55106,1.5508,1.55085,500199994.0
2006-01-27 10:43:00,1.551,1.55118,1.5508,1.55108,387600001.0
2006-01-27 10:44:00,1.55113,1.55118,1.55092,1.55103,318299996.0
2006-01-27 10:45:00,1.55115,1.55115,1.5511,1.5511,76700002.0
2006-01-27 10:46:00,1.55092,1.5511,1.5509,1.55096,337000004.0
2006-01-27 10:47:00,1.55099,1.55107,1.55081,1.55095,272600002.0
2006-01-27 10:48:00,1.551,1.5511,1.55085,1.55095,282200005.0
2006-01-27 10:49:00,1.55092,1.5511,1.55091,1.55101,330699997.0
2006-01-27 10:50:00,1.55109,1.55113,1.55089,1.551,461500004.0
2006-01-27 10:51:00,1.55073,1.5511,1.55073,1.5511,571199999.0
2006-01-27 10:52:00,1.55104,1.55104,1.55079,1.55081,126899999.0
2006-01-27 10:53:00,1.55091,1.55091,1.55073,1.55081,196800001.0
2006-01-27 10:54:00,1.55075,1.55095,1.55075,1.55088,176999998.0
2006-01-27 10:55:00,1.55084,1.55093,1.55069,1.55078,323899999.0
2006-01-27 10:56:00,1.55081,1.5509,1.55058,1.55069,253300000.0
2006-01-27 10:57:00,1.55069,1.55074,1.55052,1.55069,287799998.0
2006-01-27 10:58:00,1.55068,1.55072,1.55055,1.55055,135800001.0
2006-01-27 10:59:00,1.55069,1.55073,1.55059,1.55059,135600000.0
2006-01-27 11:00:00,1.55083,1.55083,1.55054,1.55062,283699998.0
2006-01-27 11:01:00,1.55064,1.55082,1.55064,1.55077,278700002.0
2006-01-27 11:02:00,1.55072,1.55072,1.55052,1.55061,243300004.0
2006-01-27 11:03:00,1.55067,1.55068,1.5505,1.55053,260900000.0
2006-01-27 11:04:00,1.55046,1.55068,1.55037,1.55055,176800002.0
2006-01-27 11:05:00,1.5507,1.55092,1.5506,1.55083,252700001.0
2006-01-27 11:06:00,1.5509,1.55113,1.55087,1.55104,380200001.0
2006-01-27 11:07:00,1.55097,1.5511,1.55095,1.55106,456900000.0
2006-01-27 11:08:00,1.55106,1.55116,1.55097,1.55111,148399998.0
2006-01-27 11:09:00,1.55112,1.55123,1.55095,1.55114,241400002.0
2006-01-27 11:10:00,1.55117,1.55117,1.55097,1.55097,352900004.0
2006-01-27 11:11:00,1.55119,1.55119,1.55107,1.55107,27200000.0
2006-01-27 11:12:00,1.5511,1.55124,1.55104,1.5512,317900003.0
2006-01-27 11:13:00,1.5511,1.55128,1.55099,1.55124,301600001.0
2006-01-27 11:14:00,1.55109,1.55123,1.55103,1.55123,342900000.0
2006-01-27 11:15:00,1.55112,1.55127,1.55106,1.55127,268600000.0
2006-01-27 11:16:00,1.5511,1.55125,1.55107,1.55118,118199999.0
2006-01-27 11:17:00,1.55102,1.55128,1.55102,1.55125,195300002.0
2006-01-27 11:18:00,1.55132,1.55141,1.55124,1.55132,246099998.0
2006-01-27 11:19:00,1.5512,1.55135,1.55116,1.55135,284500001.0
2006-01-27 11:20:00,1.55129,1.5513,1.55102,1.55104,442699994.0
2006-01-27 11:21:00,1.55111,1.55121,1.55103,1.55117,348800000.0
2006-01-27 11:22:00,1.55106,1.55114,1.55083,1.55083,283500001.0
2006-01-27 11:23:00,1.55095,1.55103,1.55081,1.55081,207900001.0
2006-01-27 11:24:00,1.55078,1.55101,1.55075,1.55082,368899998.0
2006-01-27 11:25:00,1.5507,1.55092,1.55056,1.55092,148199998.0
2006-01-27 11:26:00,1.55092,1.55103,1.55083,1.55096,142100001.0
2006-01-27 11:27:00,1.55094,1.5511,1.55088,1.55098,325699996.0
2006-01-27 11:28:00,1.55079,1.55103,1.55079,1.55098,188600000.0
2006-01-27 11:29:00,1.55101,1.55119,1.55094,1.55096,309300002.0
2006-01-27 11:30:00,1.55096,1.55113,1.55085,1.55113,307900002.0
2006-01-27 11:31:00,1.55109,1.55121,1.55105,1.55118,345300005.0
2006-01-27 11:32:00,1.55116,1.55116,1.55095,1.55095,365199998.0
2006-01-27 11:33:00,1.55092,1.55112,1.55084,1.55112,357599999.0
2006-01-27 11:34:00,1.55108,1.55108,1.55084,1.55091,393200002.0
2006-01-27 11:35:00,1.55105,1.55118,1.55092,1.551,280900000.0
2006-01-27 11:36:00,1.55113,1.55123,1.55105,1.5512,208199997.0
2006-01-27 11:37:00,1.55097,1.55112,1.5509,1.55103,371499999.0
2006-01-27 11:38:00,1.55111,1.55118,1.55092,1.55101,389299999.0
2006-01-27 11:39:00,1.55103,1.55115,1.55088,1.55101,222500003.0
2006-01-27 11:40:00,1.55115,1.55125,1.551,1.55117,239400001.0
2006-01-27 11:41:00,1.55108,1.55124,1.55093,1.55124,420299997.0
2006-01-27 11:42:00,1.55101,1.55125,1.55101,1.55125,216200003.0
2006-01-27 11:43:00,1.55105,1.55125,1.55105,1.5512,354600002.0
2006-01-27 11:44:00,1.5511,1.55125,1.55094,1.55114,327400002.0
2006-01-27 11:45:00,1.55115,1.55115,1.55091,1.55097,409900007.0
2006-01-27 11:46:00,1.55115,1.55115,1.55095,1.55095,113900000.0
2006-01-27 11:47:00,1.55107,1.55123,1.55096,1.55105,199699998.0
2006-01-27 11:48:00,1.55105,1.55105,1.55077,1.55082,151700002.0
2006-01-27 11:49:00,1.5509,1.55103,1.55073,1.55094,332199998.0
2006-01-27 11:50:00,1.55102,1.55108,1.55089,1.55092,517899997.0
2006-01-27 11:51:00,1.55101,1.55109,1.55083,1.55097,336200000.0
2006-01-27 11:52:00,1.55093,1.55116,1.55093,1.55109,306300002.0
2006-01-27 11:53:00,1.55103,1.55107,1.55093,1.551,215499997.0
2006-01-27 11:54:00,1.55105,1.55105,1.55079,1.5508,280800002.0
2006-01-27 11:55:00,1.55078,1.55102,1.55078,1.55098,313399997.0
2006-01-27 11:56:00,1.55095,1.55104,1.55075,1.55096,360000007.0
2006-01-27 11:57:00,1.55095,1.55103,1.55082,1.55096,294900003.0
2006-01-27 11:58:00,1.5511,1.55122,1.55105,1.55105,267899998.0
2006-01-27 11:59:00,1.55103,1.55129,1.55102,1.55109,306000003.0
2006-01-27 12:00:00,1.55122,1.55131,1.5511,1.55125,288200001.0
2006-01-27 12:01:00,1.55125,1.55142,1.5511,1.55117,372800001.0
2006-01-27 12:02:00,1.5513,1.55135,1.55114,1.55128,620400001.0
2006-01-27 12:03:00,1.55123,1.55143,1.5511,1.55143,391100005.0
2006-01-27 12:04:00,1.55134,1.55145,1.55112,1.55145,402500003.0
2006-01-27 12:05:00,1.55139,1.55145,1.55125,1.55138,196700001.0
2006-01-27 12:06:00,1.55141,1.55151,1.55124,1.55144,432700001.0
2006-01-27 12:07:00,1.55129,1.55145,1.55119,1.55135,216500004.0
2006-01-27 12:08:00,1.55141,1.55157,1.5513,1.55141,374099995.0
2006-01-27 12:09:00,1.5514,1.55142,1.55131,1.55133,116800002.0
2006-01-27 12:10:00,1.55138,1.5515,1.55119,1.55138,631799998.0
2006-01-27 12:11:00,1.55136,1.55138,1.55111,1.55121,385200000.0
2006-01-27 12:12:00,1.55128,1.55131,1.55111,1.55111,150600001.0
2006-01-27 12:13:00,1.55112,1.55124,1.55106,1.55124,179300001.0
2006-01-27 12:14:00,1.55113,1.55123,1.55102,1.55117,303899998.0
2006-01-27 12:15:00,1.55124,1.55124,1.55102,1.55112,327599996.0
2006-01-27 12:16:00,1.55105,1.55115,1.55095,1.55101,236500001.0
2006-01-27 12:17:00,1.55117,1.55123,1.55107,1.55113,193799997.0
2006-01-27 12:18:00,1.55102,1.55115,1.55095,1.55107,243999997.0
2006-01-27 12:19:00,1.55096,1.55109,1.55088,1.55092,282700001.0
2006-01-27 12:20:00,1.55096,1.55112,1.55093,1.55094,367199997.0
2006-01-27 12:21:00,1.55089,1.55109,1.55089,1.55109,63100001.0
2006-01-27 12:22:00,1.55092,1.55113,1.55088,1.55113,299300001.0
2006-01-27 12:23:00,1.55114,1.55114,1.55084,1.55084,354999999.0
2006-01-27 12:24:00,1.551,1.55115,1.55099,1.55115,181999999.0
2006-01-27 12:25:00,1.55109,1.55117,1.55092,1.55094,338799999.0
2006-01-27 12:26:00,1.55108,1.55122,1.55101,1.55108,203900004.0
2006-01-27 12:27:00,1.55103,1.55116,1.55092,1.5511,286000002.0
2006-01-27 12:28:00,1.55105,1.55125,1.55089,1.5511,356200004.0
2006-01-27 12:29:00,1.55112,1.55125,1.55083,1.55092,256300003.0
2006-01-27 12:30:00,1.55146,1.55242,1.5513,1.55238,407999998.0
2006-01-27 12:31:00,1.5524,1.55252,1.55227,1.55242,338000000.0
2006-01-27 12:32:00,1.55249,1.55276,1.55246,1.55262,362600000.0
2006-01-27 12:33:00,1.55267,1.55286,1.55267,1.5527,231299998.0
2006-01-27 12:34:00,1.55258,1.55301,1.55258,1.5529,314699999.0
2006-01-27 12:35:00,1.5529,1.55305,1.55289,1.55305,161299999.0
2006-01-27 12:36:00,1.55308,1.55308,1.55282,1.55299,284199997.0
2006-01-27 12:37:00,1.55277,1.55295,1.55274,1.55286,251400000.0
2006-01-27 12:38:00,1.55274,1.55298,1.5527,1.55288,343500003.0
2006-01-27 12:39:00,1.55286,1.55292,1.55268,1.55292,224199999.0
2006-01-27 12:40:00,1.5528,1.55295,1.55264,1.5528,266700003.0
2006-01-27 12:41:00,1.55283,1.55301,1.55277,1.55282,255300002.0
2006-01-27 12:42:00,1.55306,1.55329,1.55304,1.55318,289199995.0
2006-01-27 12:43:00,1.55314,1.55314,1.55281,1.55297,295999999.0
2006-01-27 12:44:00,1.55302,1.55302,1.5527,1.5529,303800004.0
2006-01-27 12:45:00,1.55287,1.55304,1.55276,1.55288,286999995.0
2006-01-27 12:46:00,1.55303,1.55353,1.55303,1.55343,393300001.0
2006-01-27 12:47:00,1.55335,1.55363,1.55333,1.55351,419499997.0
2006-01-27 12:48:00,1.5533,1.55353,1.55329,1.55348,287899999.0
2006-01-27 12:49:00,1.55319,1.55335,1.553,1.55307,112299998.0
2006-01-27 12:50:00,1.55294,1.55339,1.55294,1.55339,166700001.0
2006-01-27 12:51:00,1.5535,1.5535,1.55328,1.55333,230899997.0
2006-01-27 12:52:00,1.55298,1.55345,1.55298,1.55338,455500003.0
2006-01-27 12:53:00,1.55335,1.55335,1.553,1.55325,233999998.0
2006-01-27 12:54:00,1.55327,1.55337,1.55316,1.5532,267600002.0
2006-01-27 12:55:00,1.55313,1.55329,1.55304,1.5532,343299998.0
2006-01-27 12:56:00,1.5531,1.55337,1.55295,1.55328,343400004.0
2006-01-27 12:57:00,1.55325,1.55327,1.55306,1.55314,302100000.0
2006-01-27 12:58:00,1.55308,1.5532,1.55289,1.55289,293200001.0
2006-01-27 12:59:00,1.55267,1.55297,1.55266,1.55288,432800001.0
2006-01-27 13:00:00,1.55285,1.55362,1.55285,1.55362,247699997.0
2006-01-27 13:01:00,1.55335,1.5535,1.55299,1.55299,262099999.0
2006-01-27 13:02:00,1.55317,1.55347,1.55305,1.55321,380899995.0
2006-01-27 13:03:00,1.5534,1.55346,1.55327,1.55338,202200003.0
2006-01-27 13:04:00,1.55312,1.55331,1.55302,1.55315,222200002.0
2006-01-27 13:05:00,1.55322,1.55349,1.55314,1.5532,307300003.0
2006-01-27 13:06:00,1.55322,1.55357,1.55322,1.5535,150299998.0
2006-01-27 13:07:00,1.55326,1.55338,1.55295,1.55308,484699999.0
2006-01-27 13:08:00,1.55314,1.55314,1.55274,1.55286,341500002.0
2006-01-27 13:09:00,1.55288,1.55328,1.55277,1.55328,419399998.0
2006-01-27 13:10:00,1.55318,1.55318,1.55289,1.55291,234700002.0
2006-01-27 13:11:00,1.55312,1.55325,1.55286,1.55286,394100001.0
2006-01-27 13:12:00,1.55271,1.55285,1.55259,1.55278,257399996.0
2006-01-27 13:13:00,1.55265,1.55288,1.55262,1.55288,147300000.0
2006-01-27 13:14:00,1.55276,1.55288,1.55268,1.55287,159400003.0
2006-01-27 13:15:00,1.55293,1.55296,1.55276,1.55283,267500001.0
2006-01-27 13:16:00,1.55287,1.553,1.55281,1.55299,185700000.0
2006-01-27 13:17:00,1.55286,1.55297,1.55273,1.55287,280799997.0
2006-01-27 13:18:00,1.55275,1.55306,1.55275,1.55303,362300004.0
2006-01-27 13:19:00,1.55317,1.55317,1.55292,1.55309,296599996.0
2006-01-27 13:20:00,1.55309,1.55317,1.55296,1.55317,235100000.0
2006-01-27 13:21:00,1.5532,1.55329,1.55304,1.55312,265200006.0
2006-01-27 13:22:00,1.55317,1.55327,1.553,1.55321,418899996.0
2006-01-27 13:23:00,1.55309,1.5532,1.55283,1.553,392199994.0
2006-01-27 13:24:00,1.55289,1.55311,1.55288,1.5529,306600000.0
2006-01-27 13:25:00,1.55288,1.55301,1.55263,1.5529,349599997.0
2006-01-27 13:26:00,1.55292,1.55301,1.55273,1.55273,316899998.0
2006-01-27 13:27:00,1.55275,1.55299,1.55275,1.55297,244799999.0
2006-01-27 13:28:00,1.55295,1.55304,1.55282,1.55293,284300002.0
2006-01-27 13:29:00,1.55279,1.55306,1.55279,1.55303,214000003.0
2006-01-27 13:30:00,1.55297,1.55302,1.55281,1.55295,273100000.0
2006-01-27 13:31:00,1.553,1.553,1.55273,1.55279,285300003.0
2006-01-27 13:32:00,1.55288,1.55297,1.55276,1.55285,186599999.0
2006-01-27 13:33:00,1.55286,1.55296,1.55275,1.55275,180500001.0
2006-01-27 13:34:00,1.55287,1.55289,1.55266,1.55277,122700000.0
2006-01-27 13:35:00,1.55272,1.55285,1.55263,1.55277,369200004.0
2006-01-27 13:36:00,1.55284,1.55291,1.55272,1.55273,297900008.0
2006-01-27 13:37:00,1.55279,1.5529,1.55272,1.55282,82099998.0
2006-01-27 13:38:00,1.55284,1.55293,1.55277,1.55286,271600000.0
2006-01-27 13:39:00,1.55292,1.55292,1.5527,1.55271,122299998.0
2006-01-27 13:40:00,1.55272,1.55282,1.55259,1.5527,299799999.0
2006-01-27 13:41:00,1.55277,1.55277,1.55254,1.55254,67500000.0
2006-01-27 13:42:00,1.55269,1.55291,1.55264,1.55288,239200000.0
2006-01-27 13:43:00,1.55281,1.5529,1.55268,1.55283,124399997.0
2006-01-27 13:44:00,1.55288,1.55294,1.5527,1.55282,286699997.0
2006-01-27 13:45:00,1.55278,1.55294,1.55275,1.55292,395499997.0
2006-01-27 13:46:00,1.55307,1.55313,1.5529,1.55304,322199995.0
2006-01-27 13:47:00,1.55297,1.55309,1.55276,1.55292,299099998.0
2006-01-27 13:48:00,1.55301,1.55301,1.5527,1.55281,364800000.0
2006-01-27 13:49:00,1.553,1.5531,1.55286,1.55296,264300001.0
2006-01-27 13:50:00,1.55274,1.55299,1.55266,1.55292,293899997.0
2006-01-27 13:51:00,1.55289,1.5531,1.55276,1.5529,396800001.0
2006-01-27 13:52:00,1.55299,1.55299,1.55271,1.55274,163500002.0
2006-01-27 13:53:00,1.55286,1.55292,1.55277,1.55292,160799998.0
2006-01-27 13:54:00,1.55305,1.55319,1.55282,1.5531,262300000.0
2006-01-27 13:55:00,1.55323,1.55323,1.55294,1.55302,547599997.0
2006-01-27 13:56:00,1.55305,1.55305,1.55282,1.55298,248500000.0
2006-01-27 13:57:00,1.5529,1.55303,1.55285,1.55299,278699998.0
2006-01-27 13:58:00,1.55297,1.553,1.55284,1.55289,104699998.0
2006-01-27 13:59:00,1.5528,1.55305,1.55279,1.55305,161500002.0
2006-01-27 14:00:00,1.55294,1.55301,1.55285,1.55293,176599997.0
2006-01-27 14:01:00,1.5529,1.55314,1.5529,1.55291,354299998.0
2006-01-27 14:02:00,1.55316,1.55324,1.55307,1.55311,359400002.0
2006-01-27 14:03:00,1.55266,1.55316,1.55266,1.55316,242100003.0
2006-01-27 14:04:00,1.55319,1.55319,1.55296,1.55301,247500005.0
2006-01-27 14:05:00,1.55312,1.55315,1.55286,1.55315,290800002.0
2006-01-27 14:06:00,1.55312,1.55312,1.55285,1.553,232600001.0
2006-01-27 14:07:00,1.55309,1.55309,1.55286,1.55295,246100000.0
2006-01-27 14:08:00,1.55295,1.55311,1.55289,1.55301,378400001.0
2006-01-27 14:09:00,1.5529,1.55305,1.55275,1.55288,227400001.0
2006-01-27 14:10:00,1.55288,1.55288,1.55272,1.55273,252600000.0
2006-01-27 14:11:00,1.55281,1.55295,1.55274,1.55282,423700004.0
2006-01-27 14:12:00,1.55263,1.55281,1.55262,1.55273,453699993.0
2006-01-27 14:13:00,1.55278,1.55278,1.55251,1.55272,241300001.0
2006-01-27 14:14:00,1.55273,1.55273,1.55245,1.55246,203799998.0
2006-01-27 14:15:00,1.55258,1.55286,1.55258,1.5528,275600001.0
2006-01-27 14:16:00,1.5528,1.5528,1.5527,1.5527,43100000.0
2006-01-27 14:17:00,1.55266,1.5528,1.55258,1.55268,239500002.0
2006-01-27 14:18:00,1.5528,1.55285,1.55266,1.5527,391699997.0
2006-01-27 14:19:00,1.55277,1.55285,1.55265,1.55272,337400000.0
2006-01-27 14:20:00,1.5527,1.55281,1.55254,1.55272,439500000.0
2006-01-27 14:21:00,1.55275,1.55278,1.55258,1.55258,217700000.0
2006-01-27 14:22:00,1.55257,1.55271,1.55236,1.55236,433399999.0
2006-01-27 14:23:00,1.55241,1.55241,1.55215,1.55215,337099997.0
2006-01-27 14:24:00,1.55217,1.55245,1.55217,1.55226,408100001.0
2006-01-27 14:25:00,1.55234,1.55251,1.55223,1.55242,239599999.0
2006-01-27 14:26:00,1.55226,1.55231,1.55206,1.55211,233600001.0
2006-01-27 14:27:00,1.5522,1.55225,1.55185,1.55215,354000002.0
2006-01-27 14:28:00,1.55214,1.55225,1.55197,1.55206,275900002.0
2006-01-27 14:29:00,1.55215,1.55237,1.55212,1.55236,270499996.0
2006-01-27 14:30:00,1.55235,1.55235,1.55205,1.55205,424299999.0
2006-01-27 14:31:00,1.55224,1.55238,1.55209,1.55209,311200003.0
2006-01-27 14:32:00,1.55228,1.55239,1.55213,1.55232,378599997.0
2006-01-27 14:33:00,1.55222,1.55238,1.55221,1.55235,299299999.0
2006-01-27 14:34:00,1.55227,1.55235,1.55213,1.55218,228399994.0
2006-01-27 14:35:00,1.55216,1.55233,1.552,1.5522,464600000.0
2006-01-27 14:36:00,1.55205,1.5522,1.55199,1.55214,147299999.0
2006-01-27 14:37:00,1.55216,1.55218,1.55203,1.55206,339899996.0
2006-01-27 14:38:00,1.55227,1.55227,1.55199,1.5521,299900000.0
2006-01-27 14:39:00,1.55212,1.55219,1.55203,1.55219,253900004.0
2006-01-27 14:40:00,1.55203,1.55223,1.55198,1.55223,253099996.0
2006-01-27 14:41:00,1.55222,1.55222,1.55194,1.55202,344400006.0
2006-01-27 14:42:00,1.55225,1.55225,1.55194,1.5521,432600002.0
2006-01-27 14:43:00,1.55214,1.55225,1.55198,1.55217,351100002.0
2006-01-27 14:44:00,1.55223,1.5523,1.55204,1.55204,237300002.0
2006-01-27 14:45:00,1.55227,1.55227,1.55211,1.55217,145800000.0
2006-01-27 14:46:00,1.55222,1.55225,1.55214,1.55223,86399999.0
2006-01-27 14:47:00,1.55223,1.55223,1.55198,1.55208,216900002.0
2006-01-27 14:48:00,1.552,1.5521,1.55188,1.55209,360700000.0
2006-01-27 14:49:00,1.55184,1.55218,1.55184,1.55218,280600005.0
2006-01-27 14:50:00,1.55215,1.55221,1.55193,1.55213,374100000.0
2006-01-27 14:51:00,1.55212,1.55227,1.55193,1.55222,342300000.0
2006-01-27 14:52:00,1.55223,1.55232,1.55217,1.55224,243100000.0
2006-01-27 14:53:00,1.55218,1.55222,1.55197,1.55197,320399997.0
2006-01-27 14:54:00,1.55221,1.55245,1.55221,1.55237,164399998.0
2006-01-27 14:55:00,1.5525,1.55261,1.55234,1.55249,236000000.0
2006-01-27 14:56:00,1.55257,1.55269,1.55246,1.55252,260000002.0
2006-01-27 14:57:00,1.55252,1.55258,1.5524,1.5524,320299999.0
2006-01-27 14:58:00,1.55247,1.55271,1.55247,1.55262,472000003.0
2006-01-27 14:59:00,1.55252,1.55265,1.55241,1.5525,300999998.0
2006-01-27 15:00:00,1.55265,1.55276,1.5526,1.55271,166500000.0
2006-01-27 15:01:00,1.55272,1.55272,1.55239,1.55254,406399996.0
2006-01-27 15:02:00,1.55263,1.55263,1.55246,1.55248,162200001.0
2006-01-27 15:03:00,1.5525,1.55261,1.55235,1.55243,273200001.0
2006-01-27 15:04:00,1.55224,1.55238,1.5521,1.55223,215900001.0
2006-01-27 15:05:00,1.55204,1.55244,1.55198,1.55244,209999997.0
2006-01-27 15:06:00,1.55243,1.55243,1.55218,1.55234,296000003.0
2006-01-27 15:07:00,1.55208,1.55244,1.55208,1.55238,292699995.0
2006-01-27 15:08:00,1.5524,1.5524,1.55208,1.55208,125099999.0
2006-01-27 15:09:00,1.55244,1.55244,1.55227,1.55227,108500002.0
2006-01-27 15:10:00,1.55249,1.55253,1.55224,1.55236,298999999.0
2006-01-27 15:11:00,1.55232,1.55248,1.55232,1.55245,277700004.0
2006-01-27 15:12:00,1.55248,1.55249,1.55224,1.55224,280299999.0
2006-01-27 15:13:00,1.55252,1.55258,1.55227,1.55229,346400003.0
2006-01-27 15:14:00,1.55234,1.55252,1.55232,1.55236,350999996.0
2006-01-27 15:15:00,1.55241,1.55256,1.5523,1.5523,463500000.0
2006-01-27 15:16:00,1.5524,1.55261,1.5523,1.55248,273400002.0
2006-01-27 15:17:00,1.55254,1.55258,1.55234,1.55246,339700007.0
2006-01-27 15:18:00,1.55253,1.55277,1.55233,1.55252,342199997.0
2006-01-27 15:19:00,1.55268,1.55277,1.5525,1.55265,200800000.0
2006-01-27 15:20:00,1.55263,1.55278,1.55255,1.55269,246799998.0
2006-01-27 15:21:00,1.55263,1.5528,1.55247,1.55267,177999998.0
2006-01-27 15:22:00,1.55258,1.55272,1.5524,1.5525,313800001.0
2006-01-27 15:23:00,1.55226,1.55248,1.5522,1.55238,235000004.0
2006-01-27 15:24:00,1.55245,1.55261,1.55243,1.55243,226000004.0
2006-01-27 15:25:00,1.55257,1.55257,1.55227,1.55227,286700001.0
2006-01-27 15:26:00,1.55243,1.55246,1.55229,1.55237,275099996.0
2006-01-27 15:27:00,1.55253,1.55253,1.55239,1.55239,85699998.0
2006-01-27 15:28:00,1.55235,1.55236,1.55219,1.55228,248500000.0
2006-01-27 15:29:00,1.55226,1.55242,1.55213,1.55233,256200002.0
2006-01-27 15:30:00,1.5525,1.55279,1.55239,1.55267,146999997.0
2006-01-27 15:31:00,1.55261,1.5527,1.55241,1.55243,465399999.0
2006-01-27 15:32:00,1.55227,1.55258,1.55186,1.55192,285200000.0
2006-01-27 15:33:00,1.55193,1.55202,1.55171,1.55191,303500003.0
2006-01-27 15:34:00,1.55186,1.55198,1.55156,1.55166,238000003.0
2006-01-27 15:35:00,1.55178,1.55178,1.55152,1.55153,268900003.0
2006-01-27 15:36:00,1.5515,1.55178,1.5515,1.5517,152600004.0
2006-01-27 15:37:00,1.55171,1.55196,1.55171,1.55185,260400000.0
2006-01-27 15:38:00,1.55184,1.55199,1.55157,1.55164,152799999.0
2006-01-27 15:39:00,1.55158,1.55177,1.55154,1.55159,297699997.0
2006-01-27 15:40:00,1.55149,1.55172,1.55147,1.55149,259699998.0
2006-01-27 15:41:00,1.55144,1.55152,1.55129,1.55131,179600000.0
2006-01-27 15:42:00,1.55128,1.55147,1.5512,1.55135,235700001.0
2006-01-27 15:43:00,1.55133,1.55156,1.55128,1.55149,537900000.0
2006-01-27 15:44:00,1.55148,1.55168,1.55138,1.55158,154200001.0
2006-01-27 15:45:00,1.55163,1.5518,1.55145,1.55157,197899999.0
2006-01-27 15:46:00,1.55155,1.55184,1.5514,1.5517,364099993.0
2006-01-27 15:47:00,1.55182,1.55182,1.55164,1.55167,408800001.0
2006-01-27 15:48:00,1.55182,1.55195,1.55175,1.5518,237800000.0
2006-01-27 15:49:00,1.55175,1.55218,1.55175,1.55218,269800003.0
2006-01-27 15:50:00,1.55207,1.55222,1.55191,1.55204,220299997.0
2006-01-27 15:51:00,1.55186,1.55202,1.55176,1.5519,264399999.0
2006-01-27 15:52:00,1.55191,1.55196,1.55175,1.55184,225399999.0
2006-01-27 15:53:00,1.55187,1.55196,1.55173,1.55173,154700001.0
2006-01-27 15:54:00,1.55184,1.55199,1.55181,1.5519,266399999.0
2006-01-27 15:55:00,1.55159,1.55178,1.55159,1.55178,73400000.0
2006-01-27 15:56:00,1.55174,1.55189,1.55167,1.5518,331899999.0
2006-01-27 15:57:00,1.55174,1.55174,1.55149,1.55149,136700000.0
2006-01-27 15:58:00,1.55138,1.55152,1.55136,1.55144,95099998.0
2006-01-27 15:59:00,1.55132,1.55145,1.5513,1.55132,90300002.0
2006-01-27 16:00:00,1.55137,1.55149,1.55137,1.55149,31200000.0
2006-01-27 16:01:00,1.55125,1.5517,1.55125,1.55147,288499996.0
2006-01-27 16:02:00,1.55134,1.55143,1.55117,1.55122,234000002.0
2006-01-27 16:03:00,1.55118,1.55133,1.551,1.5513,168900000.0
2006-01-27 16:04:00,1.55119,1.55131,1.55105,1.55123,327600001.0
2006-01-27 16:05:00,1.55126,1.55126,1.55096,1.55096,260900003.0
2006-01-27 16:06:00,1.55096,1.55128,1.55082,1.55117,378800002.0
2006-01-27 16:07:00,1.55127,1.55148,1.55116,1.5514,231900002.0
2006-01-27 16:08:00,1.55133,1.55146,1.55113,1.55131,455799997.0
2006-01-27 16:09:00,1.55137,1.55156,1.55137,1.55138,207699998.0
2006-01-27 16:10:00,1.55159,1.55164,1.55138,1.55157,262199998.0
2006-01-27 16:11:00,1.55161,1.55161,1.55128,1.55128,236899998.0
2006-01-27 16:12:00,1.55151,1.5516,1.55132,1.55146,283699999.0
2006-01-27 16:13:00,1.5514,1.55155,1.55121,1.55136,249599997.0
2006-01-27 16:14:00,1.55134,1.55158,1.55117,1.55155,390100005.0
2006-01-27 16:15:00,1.55116,1.55157,1.5511,1.55116,168900001.0
2006-01-27 16:16:00,1.55112,1.55131,1.5511,1.55118,526700004.0
2006-01-27 16:17:00,1.55118,1.55146,1.55108,1.55134,180499996.0
2006-01-27 16:18:00,1.55158,1.55158,1.55142,1.5515,174700003.0
2006-01-27 16:19:00,1.55152,1.5517,1.55146,1.55153,466700008.0
2006-01-27 16:20:00,1.55161,1.55169,1.55145,1.55157,307100003.0
2006-01-27 16:21:00,1.55163,1.55163,1.55144,1.55153,185000000.0
2006-01-27 16:22:00,1.5516,1.5516,1.55128,1.55146,265900000.0
2006-01-27 16:23:00,1.55144,1.55144,1.55122,1.55135,251500000.0
2006-01-27 16:24:00,1.55134,1.55157,1.55121,1.55144,441900001.0
2006-01-27 16:25:00,1.55162,1.55162,1.55139,1.55154,287700008.0
2006-01-27 16:26:00,1.55139,1.55167,1.55121,1.5515,292400002.0
2006-01-27 16:27:00,1.55144,1.55157,1.55129,1.55146,264399996.0
2006-01-27 16:28:00,1.55147,1.55168,1.55146,1.55165,290000005.0
2006-01-27 16:29:00,1.55171,1.55198,1.55171,1.55187,306400002.0
2006-01-27 16:30:00,1.55163,1.55171,1.55143,1.55163,143900002.0
2006-01-27 16:31:00,1.55152,1.55167,1.55132,1.55156,311700005.0
2006-01-27 16:32:00,1.55145,1.55166,1.55145,1.55154,318000001.0
2006-01-27 16:33:00,1.55147,1.55157,1.55136,1.5515,281100005.0
2006-01-27 16:34:00,1.55137,1.55152,1.55137,1.55152,37600000.0
2006-01-27 16:35:00,1.55144,1.55146,1.55135,1.55135,122899999.0
2006-01-27 16:36:00,1.5513,1.5515,1.5511,1.55133,340899997.0
2006-01-27 16:37:00,1.55139,1.55154,1.55135,1.55146,310800004.0
2006-01-27 16:38:00,1.5515,1.55155,1.55129,1.55148,392999996.0
2006-01-27 16:39:00,1.55139,1.55155,1.55136,1.55155,362800007.0
2006-01-27 16:40:00,1.55158,1.55158,1.55147,1.55158,187500002.0
2006-01-27 16:41:00,1.55142,1.55154,1.55124,1.55137,259099997.0
2006-01-27 16:42:00,1.55114,1.55151,1.55114,1.55145,243700000.0
2006-01-27 16:43:00,1.5513,1.55146,1.5511,1.55129,88600001.0
2006-01-27 16:44:00,1.5514,1.55145,1.55125,1.55145,430400004.0
2006-01-27 16:45:00,1.55142,1.55153,1.55131,1.55134,397800002.0
2006-01-27 16:46:00,1.5515,1.5516,1.55139,1.55151,324799995.0
2006-01-27 16:47:00,1.55136,1.55152,1.55134,1.55148,267599999.0
2006-01-27 16:48:00,1.55145,1.55145,1.55125,1.55126,196999999.0
2006-01-27 16:49:00,1.55152,1.55153,1.55143,1.55143,48000000.0
2006-01-27 16:50:00,1.55148,1.55153,1.55142,1.55152,99100000.0
2006-01-27 16:51:00,1.55142,1.55152,1.55113,1.55113,297100001.0
2006-01-27 16:52:00,1.55142,1.55152,1.55133,1.55142,189099999.0
2006-01-27 16:53:00,1.55138,1.55138,1.55106,1.55114,342200002.0
2006-01-27 16:54:00,1.55115,1.55129,1.551,1.55105,382699998.0
2006-01-27 16:55:00,1.55125,1.55131,1.55104,1.55113,678299997.0
2006-01-27 16:56:00,1.5511,1.55123,1.55101,1.55115,276600000.0
2006-01-27 16:57:00,1.55123,1.55133,1.55117,1.55123,180600002.0
2006-01-27 16:58:00,1.55113,1.55132,1.55098,1.55109,367500003.0
2006-01-27 16:59:00,1.55123,1.55167,1.55123,1.55167,262599997.0
2006-01-27 17:00:00,1.55158,1.55167,1.55145,1.55161,402899999.0
2006-01-27 17:01:00,1.55159,1.55173,1.55146,1.55173,267800005.0
2006-01-27 17:02:00,1.55163,1.55177,1.55151,1.55176,271900001.0
2006-01-27 17:03:00,1.5518,1.552,1.55161,1.55177,337999999.0
2006-01-27 17:04:00,1.55193,1.55207,1.55166,1.55184,276600000.0
2006-01-27 17:05:00,1.55185,1.55213,1.5518,1.55187,467200001.0
2006-01-27 17:06:00,1.55146,1.55188,1.55146,1.55181,190700001.0
2006-01-27 17:07:00,1.55185,1.55191,1.55146,1.55149,281900001.0
2006-01-27 17:08:00,1.55133,1.55151,1.55125,1.55147,462799998.0
2006-01-27 17:09:00,1.55135,1.5515,1.55122,1.55122,244700002.0
2006-01-27 17:10:00,1.5513,1.55138,1.551,1.551,228799995.0
2006-01-27 17:11:00,1.55125,1.55141,1.55118,1.55127,262299999.0
2006-01-27 17:12:00,1.55113,1.55125,1.55104,1.55125,357200003.0
2006-01-27 17:13:00,1.55122,1.55122,1.55094,1.55097,343900002.0
2006-01-27 17:14:00,1.55122,1.55138,1.5512,1.55135,208999999.0
2006-01-27 17:15:00,1.55124,1.55137,1.55107,1.55137,360900000.0
2006-01-27 17:16:00,1.55104,1.55127,1.55099,1.55115,432000001.0
2006-01-27 17:17:00,1.55108,1.55115,1.55096,1.55106,253199998.0
2006-01-27 17:18:00,1.5509,1.55099,1.55071,1.55089,232699998.0
2006-01-27 17:19:00,1.55081,1.5509,1.55065,1.55086,396400004.0
2006-01-27 17:20:00,1.55078,1.5511,1.55077,1.55105,188800000.0
2006-01-27 17:21:00,1.55111,1.55137,1.5511,1.55136,214100000.0
2006-01-27 17:22:00,1.55144,1.55149,1.55121,1.55141,377599997.0
2006-01-27 17:23:00,1.5515,1.5516,1.55137,1.55144,254899999.0
2006-01-27 17:24:00,1.5515,1.5515,1.5511,1.5511,427199994.0
2006-01-27 17:25:00,1.55132,1.55143,1.55124,1.55135,124600001.0
2006-01-27 17:26:00,1.55143,1.55156,1.55133,1.55144,379900009.0
2006-01-27 17:27:00,1.55145,1.55159,1.55138,1.55143,284799999.0
2006-01-27 17:28:00,1.5515,1.55159,1.55138,1.55152,204700000.0
2006-01-27 17:29:00,1.55148,1.55165,1.55148,1.55165,89400001.0
2006-01-27 17:30:00,1.55153,1.55163,1.55138,1.55155,175099999.0
2006-01-27 17:31:00,1.55158,1.55163,1.55142,1.5515,380700007.0
2006-01-27 17:32:00,1.55134,1.55159,1.55134,1.55157,194499997.0
2006-01-27 17:33:00,1.55157,1.55163,1.55143,1.55148,322100004.0
2006-01-27 17:34:00,1.55156,1.55158,1.55138,1.55148,276900004.0
2006-01-27 17:35:00,1.55157,1.55159,1.55143,1.55143,239500001.0
2006-01-27 17:36:00,1.5515,1.5516,1.55131,1.55138,306700000.0
2006-01-27 17:37:00,1.5513,1.55151,1.5513,1.5515,197399999.0
2006-01-27 17:38:00,1.55135,1.55149,1.55129,1.55134,322199998.0
2006-01-27 17:39:00,1.55141,1.55157,1.55131,1.55144,198100001.0
2006-01-27 17:40:00,1.55122,1.55155,1.55122,1.55155,334499997.0
2006-01-27 17:41:00,1.55152,1.55152,1.55126,1.55126,310000002.0
2006-01-27 17:42:00,1.55137,1.55145,1.55124,1.55138,273200000.0
2006-01-27 17:43:00,1.55105,1.55131,1.551,1.55127,186500000.0
2006-01-27 17:44:00,1.55118,1.5514,1.55101,1.55131,286900001.0
2006-01-27 17:45:00,1.55109,1.55137,1.55109,1.55123,341799998.0
2006-01-27 17:46:00,1.55119,1.5514,1.55119,1.5514,86000000.0
2006-01-27 17:47:00,1.55132,1.55132,1.55109,1.55109,159600000.0
2006-01-27 17:48:00,1.55131,1.55139,1.55115,1.55115,351400002.0
2006-01-27 17:49:00,1.55116,1.55139,1.55112,1.55122,350800000.0
2006-01-27 17:50:00,1.55118,1.55137,1.55116,1.55129,234300002.0
2006-01-27 17:51:00,1.55118,1.5513,1.55104,1.55121,104999999.0
2006-01-27 17:52:00,1.5514,1.55161,1.55138,1.5515,264400000.0
2006-01-27 17:53:00,1.55138,1.55158,1.55126,1.55136,233599999.0
2006-01-27 17:54:00,1.55144,1.55156,1.55131,1.55145,372200006.0
2006-01-27 17:55:00,1.5512,1.55141,1.55116,1.55126,380000004.0
2006-01-27 17:56:00,1.55116,1.55119,1.55103,1.55103,123500000.0
2006-01-27 17:57:00,1.55128,1.55141,1.55118,1.55118,115600000.0
2006-01-27 17:58:00,1.55081,1.55102,1.55081,1.55091,221300000.0
2006-01-27 17:59:00,1.55088,1.55099,1.55068,1.55076,342899995.0
2006-01-27 18:00:00,1.55093,1.55135,1.55093,1.55135,213999999.0
2006-01-27 18:01:00,1.5522,1.5525,1.5519,1.5519,1950300004.0
2006-01-27 18:02:00,1.552,1.5523,1.5519,1.552,1950300004.0
2006-01-27 18:03:00,1.5521,1.5521,1.5519,1.552,1950300004.0
2006-01-27 18:04:00,1.552,1.5521,1.5519,1.5519,1950300004.0
2006-01-27 18:05:00,1.552,1.5522,1.5519,1.5521,1950300004.0
2006-01-27 18:06:00,1.5519,1.5521,1.5518,1.552,1950300004.0
2006-01-27 18:07:00,1.5519,1.5521,1.5519,1.5519,1950300004.0
2006-01-27 18:08:00,1.552,1.552,1.5518,1.5518,1950300004.0
2006-01-27 18:09:00,1.55095,1.55129,1.55095,1.55115,1950300004.0
2006-01-27 18:10:00,1.55124,1.55151,1.55123,1.55136,2081200005.0
2006-01-27 18:11:00,1.55128,1.55145,1.5511,1.5513,1745700013.0
2006-01-27 18:12:00,1.55132,1.55149,1.5512,1.55132,1561600007.0
2006-01-27 18:13:00,1.55153,1.55162,1.55111,1.55136,1589300001.0
2006-01-27 18:14:00,1.5515,1.5515,1.5513,1.5515,1002300006.0
2006-01-27 18:15:00,1.55135,1.55155,1.55128,1.5515,1002300006.0
2006-01-27 18:16:00,1.5514,1.5514,1.5511,1.5514,1869800016.0
2006-01-27 18:17:00,1.55165,1.55172,1.55142,1.55148,1869800016.0
2006-01-27 18:18:00,1.55145,1.55145,1.55118,1.55123,683399998.0
2006-01-27 18:19:00,1.55137,1.55148,1.55119,1.55133,2130599999.0
2006-01-27 18:20:00,1.55148,1.5516,1.55135,1.5515,2073499999.0
2006-01-27 18:21:00,1.55143,1.55156,1.5511,1.55119,838500003.0
2006-01-27 18:22:00,1.55115,1.55123,1.55094,1.55107,839399998.0
2006-01-27 18:23:00,1.5519,1.5525,1.5518,1.5522,1053999998.0
2006-01-27 18:24:00,1.5523,1.5524,1.552,1.5521,1053999998.0
2006-01-27 18:25:00,1.5522,1.5523,1.5519,1.5522,1053999998.0
2006-01-27 18:26:00,1.5523,1.5524,1.5521,1.5522,1053999998.0
2006-01-27 18:27:00,1.55122,1.55135,1.55112,1.5513,1053999998.0
2006-01-27 18:28:00,1.55133,1.55133,1.55115,1.55131,2051600006.0
2006-01-27 18:29:00,1.55114,1.55139,1.55114,1.5513,1546900007.0
2006-01-27 18:30:00,1.55129,1.55138,1.55117,1.55125,1039800002.0
2006-01-27 18:31:00,1.55139,1.55149,1.55125,1.55138,1122400002.0
2006-01-27 18:32:00,1.55144,1.55144,1.55113,1.55116,1387999996.0
2006-01-27 18:33:00,1.5526,1.5526,1.5519,1.5521,2068500006.0
2006-01-27 18:34:00,1.5522,1.5523,1.5521,1.5521,2068500006.0
2006-01-27 18:35:00,1.55144,1.55152,1.5513,1.55152,2068500006.0
2006-01-27 18:36:00,1.55155,1.55155,1.55134,1.5514,1379400003.0
2006-01-27 18:37:00,1.55157,1.55197,1.55157,1.55195,2011599999.0
2006-01-27 18:38:00,1.55197,1.55197,1.55163,1.55177,1460700015.0
2006-01-27 18:39:00,1.55203,1.55205,1.55183,1.55187,1722399995.0
2006-01-27 18:40:00,1.5522,1.5523,1.552,1.5522,940899996.0
2006-01-27 18:41:00,1.55158,1.55179,1.55153,1.55169,940899996.0
2006-01-27 18:42:00,1.55174,1.55174,1.55142,1.55155,1467500008.0
2006-01-27 18:43:00,1.55167,1.55179,1.55163,1.55173,446199997.0
2006-01-27 18:44:00,1.55169,1.55169,1.55128,1.55138,902900006.0
2006-01-27 18:45:00,1.55145,1.55167,1.55145,1.5516,558599999.0
2006-01-27 18:46:00,1.55165,1.55171,1.5514,1.5514,473700006.0
2006-01-27 18:47:00,1.55136,1.55156,1.55132,1.55153,467400003.0
2006-01-27 18:48:00,1.55145,1.55169,1.55144,1.55159,1045700008.0
2006-01-27 18:49:00,1.55165,1.55165,1.55142,1.55155,310799996.0
2006-01-27 18:50:00,1.55144,1.55157,1.5513,1.55147,648799996.0
2006-01-27 18:51:00,1.55147,1.55165,1.55124,1.55124,1459700001.0
2006-01-27 18:52:00,1.55144,1.55158,1.5513,1.55149,1305300004.0
2006-01-27 18:53:00,1.55142,1.55158,1.5513,1.55155,1097699994.0
2006-01-27 18:54:00,1.5515,1.55158,1.55138,1.55146,719300001.0
2006-01-27 18:55:00,1.55159,1.55182,1.55153,1.55161,1591499996.0
2006-01-27 18:56:00,1.55165,1.5517,1.55146,1.55159,817900004.0
2006-01-27 18:57:00,1.55172,1.55191,1.55161,1.55183,793000003.0
2006-01-27 18:58:00,1.5519,1.55196,1.55176,1.5519,900500002.0
2006-01-27 18:59:00,1.55193,1.5521,1.55182,1.552,1750600006.0
2006-01-27 19:00:00,1.55202,1.55225,1.55193,1.55213,516499997.0
2006-01-27 19:01:00,1.55211,1.55211,1.5518,1.55187,374099998.0
2006-01-27 19:02:00,1.55188,1.55205,1.55175,1.55192,750999994.0
2006-01-27 19:03:00,1.55207,1.55207,1.55182,1.55187,417100000.0
2006-01-27 19:04:00,1.55197,1.55198,1.55184,1.55188,178199999.0
2006-01-27 19:05:00,1.55205,1.55205,1.55185,1.5519,642000006.0
2006-01-27 19:06:00,1.55188,1.55202,1.55179,1.55189,1963000009.0
2006-01-27 19:07:00,1.55189,1.55202,1.55173,1.55173,850700006.0
2006-01-27 19:08:00,1.55177,1.55195,1.55176,1.55183,1668699988.0
2006-01-27 19:09:00,1.55158,1.5517,1.55127,1.55135,1497400001.0
2006-01-27 19:10:00,1.55128,1.55146,1.55116,1.5514,947800004.0
2006-01-27 19:11:00,1.55135,1.55143,1.55118,1.5512,1468600002.0
2006-01-27 19:12:00,1.55129,1.55135,1.55116,1.55121,926599994.0
2006-01-27 19:13:00,1.5512,1.55135,1.55114,1.55135,495299994.0
2006-01-27 19:14:00,1.55117,1.55139,1.55117,1.55136,237700004.0
2006-01-27 19:15:00,1.55129,1.55137,1.5512,1.55135,1488300001.0
2006-01-27 19:16:00,1.55123,1.55131,1.55105,1.55117,615800001.0
2006-01-27 19:17:00,1.55114,1.55131,1.55092,1.55105,870299995.0
2006-01-27 19:18:00,1.55116,1.55129,1.55104,1.55106,892900009.0
2006-01-27 19:19:00,1.55111,1.55136,1.55109,1.55129,1075099995.0
2006-01-27 19:20:00,1.55137,1.55171,1.55135,1.55156,1031100012.0
2006-01-27 19:21:00,1.55168,1.55179,1.55154,1.5516,976300004.0
2006-01-27 19:22:00,1.55173,1.5518,1.55162,1.55162,252900002.0
2006-01-27 19:23:00,1.55184,1.55215,1.55176,1.55187,519099997.0
2006-01-27 19:24:00,1.55207,1.55218,1.55194,1.55203,774199995.0
2006-01-27 19:25:00,1.55193,1.55211,1.55183,1.55203,1025300000.0
2006-01-27 19:26:00,1.55217,1.55228,1.55195,1.55217,862700009.0
2006-01-27 19:27:00,1.55211,1.55232,1.55197,1.55226,1267600017.0
2006-01-27 19:28:00,1.55226,1.55233,1.55191,1.55191,530099990.0
2006-01-27 19:29:00,1.55186,1.55208,1.55171,1.55184,680400001.0
2006-01-27 19:30:00,1.5536,1.5537,1.553,1.553,1591100015.0
2006-01-27 19:31:00,1.55186,1.55216,1.55174,1.55205,1591100015.0
2006-01-27 19:32:00,1.55208,1.55238,1.55198,1.55211,948400003.0
2006-01-27 19:33:00,1.55226,1.5524,1.55198,1.55198,722199998.0
2006-01-27 19:34:00,1.552,1.55221,1.55192,1.55203,1783000006.0
2006-01-27 19:35:00,1.55199,1.55219,1.55187,1.5521,857900003.0
2006-01-27 19:36:00,1.55206,1.55206,1.55172,1.55172,906400001.0
2006-01-27 19:37:00,1.55192,1.55208,1.55184,1.552,338800003.0
2006-01-27 19:38:00,1.552,1.55218,1.55187,1.55211,686400004.0
2006-01-27 19:39:00,1.55205,1.55207,1.55176,1.55176,1115900014.0
2006-01-27 19:40:00,1.55195,1.55216,1.55195,1.55208,545300005.0
2006-01-27 19:41:00,1.552,1.55217,1.552,1.55217,327900005.0
2006-01-27 19:42:00,1.55213,1.55234,1.55213,1.55228,756500000.0
2006-01-27 19:43:00,1.55224,1.55224,1.55199,1.55199,409900001.0
2006-01-27 19:44:00,1.55215,1.55216,1.55196,1.55197,1145599997.0
2006-01-27 19:45:00,1.55192,1.55208,1.55187,1.55208,296300000.0
2006-01-27 19:46:00,1.55205,1.55207,1.55182,1.55182,680600004.0
2006-01-27 19:47:00,1.55181,1.5521,1.55181,1.5521,246800001.0
2006-01-27 19:48:00,1.55215,1.5523,1.55209,1.55214,563200006.0
2006-01-27 19:49:00,1.5521,1.55223,1.55197,1.55215,1253700002.0
2006-01-27 19:50:00,1.55194,1.55215,1.55194,1.55215,211100000.0
2006-01-27 19:51:00,1.55204,1.55223,1.55204,1.55223,474700000.0
2006-01-27 19:52:00,1.55224,1.55224,1.55207,1.55216,444000004.0
2006-01-27 19:53:00,1.55226,1.55226,1.55198,1.55198,499600003.0
2006-01-27 19:54:00,1.55203,1.55229,1.55203,1.55221,297200003.0
2006-01-27 19:55:00,1.55221,1.55226,1.552,1.552,657999991.0
2006-01-27 19:56:00,1.55211,1.55219,1.55187,1.55205,1267900010.0
2006-01-27 19:57:00,1.55216,1.55236,1.55212,1.55225,1559300002.0
2006-01-27 19:58:00,1.55211,1.55242,1.55211,1.55231,1556100008.0
2006-01-27 19:59:00,1.55235,1.55246,1.55222,1.55225,1167099999.0
2006-01-27 20:00:00,1.55224,1.55232,1.55206,1.55219,709900000.0
2006-01-27 20:01:00,1.55225,1.55234,1.55211,1.55226,590899999.0
2006-01-27 20:02:00,1.55227,1.55233,1.55211,1.55224,312499999.0
2006-01-27 20:03:00,1.55233,1.55236,1.55218,1.55236,306300002.0
2006-01-27 20:04:00,1.55227,1.55239,1.55223,1.55238,260099999.0
2006-01-27 20:05:00,1.55234,1.5524,1.55222,1.5523,500300003.0
2006-01-27 20:06:00,1.55237,1.55243,1.55233,1.55237,492200004.0
2006-01-27 20:07:00,1.55237,1.55238,1.55226,1.55231,118500001.0
2006-01-27 20:08:00,1.55243,1.55243,1.55221,1.55221,1392399989.0
2006-01-27 20:09:00,1.55221,1.55237,1.55218,1.55236,320999997.0
2006-01-27 20:10:00,1.55239,1.55254,1.55231,1.55237,203999999.0
2006-01-27 20:11:00,1.55247,1.55248,1.5523,1.55248,896400011.0
2006-01-27 20:12:00,1.55242,1.5526,1.55235,1.55258,392699998.0
2006-01-27 20:13:00,1.55249,1.55272,1.55249,1.55268,1977300001.0
2006-01-27 20:14:00,1.55272,1.55306,1.55265,1.55291,565799999.0
2006-01-27 20:15:00,1.55288,1.55303,1.55283,1.55303,1146600004.0
2006-01-27 20:16:00,1.55303,1.55311,1.55283,1.55294,1804800000.0
2006-01-27 20:17:00,1.55321,1.5535,1.55321,1.55348,285500002.0
2006-01-27 20:18:00,1.55346,1.55362,1.55335,1.55337,523100000.0
2006-01-27 20:19:00,1.553,1.5532,1.553,1.5532,576900002.0
2006-01-27 20:20:00,1.553,1.5532,1.553,1.553,576900002.0
2006-01-27 20:21:00,1.55323,1.55343,1.55321,1.5533,576900002.0
2006-01-27 20:22:00,1.55328,1.55339,1.55319,1.55329,589099997.0
2006-01-27 20:23:00,1.55323,1.55339,1.55302,1.5532,1206199997.0
2006-01-27 20:24:00,1.55325,1.55325,1.55302,1.55308,574300004.0
2006-01-27 20:25:00,1.55319,1.55328,1.55301,1.55307,854800000.0
2006-01-27 20:26:00,1.55318,1.55339,1.55318,1.55333,289100001.0
2006-01-27 20:27:00,1.55333,1.55333,1.55312,1.55326,379600002.0
2006-01-27 20:28:00,1.5528,1.553,1.5528,1.553,1398199993.0
2006-01-27 20:29:00,1.55319,1.55319,1.55279,1.55291,1398199993.0
2006-01-27 20:30:00,1.5526,1.5528,1.5526,1.5528,631099992.0
2006-01-27 20:31:00,1.5526,1.5526,1.5526,1.5526,631099992.0
2006-01-27 20:33:00,1.55309,1.55325,1.55289,1.55305,631099992.0
2006-01-27 20:34:00,1.553,1.55313,1.55284,1.55291,272000001.0
2006-01-27 20:35:00,1.55304,1.55311,1.55285,1.55299,520800004.0
2006-01-27 20:36:00,1.55305,1.55313,1.55265,1.55299,464300003.0
2006-01-27 20:37:00,1.55313,1.55314,1.55292,1.55297,994299995.0
2006-01-27 20:38:00,1.55313,1.55318,1.55288,1.55293,1908200003.0
2006-01-27 20:39:00,1.55279,1.55302,1.55279,1.553,1292099997.0
2006-01-27 20:40:00,1.55315,1.5534,1.55307,1.55309,1349400007.0
2006-01-27 20:41:00,1.55307,1.55328,1.55295,1.55328,694500003.0
2006-01-27 20:42:00,1.55323,1.55324,1.55298,1.55298,277200000.0
2006-01-27 20:43:00,1.55326,1.55326,1.55295,1.55295,792900008.0
2006-01-27 20:44:00,1.55293,1.55316,1.55288,1.55303,1152100011.0
2006-01-27 20:45:00,1.55297,1.55316,1.55294,1.55294,1144600006.0
2006-01-27 20:46:00,1.5532,1.55332,1.55296,1.55323,223200000.0
2006-01-27 20:47:00,1.55317,1.55327,1.55298,1.55313,771000007.0
2006-01-27 20:48:00,1.55302,1.55317,1.55287,1.55293,1722900005.0
2006-01-27 20:49:00,1.55293,1.55309,1.55279,1.55294,914899994.0
2006-01-27 20:50:00,1.55297,1.55304,1.55281,1.55292,1980899991.0
2006-01-27 20:51:00,1.55289,1.55304,1.55284,1.553,351700003.0
2006-01-27 20:52:00,1.55304,1.55304,1.55274,1.55286,1563400011.0
2006-01-27 20:53:00,1.55292,1.5531,1.55284,1.55288,1595599997.0
2006-01-27 20:54:00,1.55283,1.55303,1.55283,1.55298,802000005.0
2006-01-27 20:55:00,1.5529,1.553,1.5529,1.553,692399997.0
2006-01-27 20:57:00,1.5528,1.5528,1.5528,1.5528,1661299997.0
2006-01-27 20:58:00,1.5528,1.553,1.5526,1.553,1661299997.0
2006-01-27 20:59:00,1.5528,1.5532,1.5528,1.553,1661299997.0
2006-01-27 21:00:00,1.5532,1.5532,1.553,1.5532,1661299997.0
2006-01-27 21:01:00,1.5535,1.5535,1.5532,1.5532,1661299997.0
2006-01-27 21:02:00,1.55295,1.55318,1.55287,1.553,1661299997.0
2006-01-27 21:03:00,1.55303,1.55326,1.55302,1.55318,1114200006.0
2006-01-27 21:04:00,1.55309,1.55322,1.55297,1.5531,196999999.0
2006-01-27 21:05:00,1.55315,1.55332,1.55309,1.55313,894199995.0
2006-01-27 21:06:00,1.55313,1.55317,1.55291,1.55297,460700004.0
2006-01-27 21:07:00,1.55303,1.55321,1.55296,1.55307,386200005.0
2006-01-27 21:08:00,1.55323,1.55331,1.55311,1.55322,399400000.0
2006-01-27 21:09:00,1.5532,1.55325,1.55304,1.55304,645299996.0
2006-01-27 21:10:00,1.55323,1.55323,1.55309,1.55312,876499998.0
2006-01-27 21:11:00,1.55314,1.55314,1.5529,1.55305,504699999.0
2006-01-27 21:12:00,1.55305,1.55312,1.55288,1.55312,309200005.0
2006-01-27 21:13:00,1.55308,1.55314,1.55292,1.55314,1228400004.0
2006-01-27 21:14:00,1.55313,1.5532,1.55298,1.55311,944400002.0
2006-01-27 21:15:00,1.55315,1.55323,1.55291,1.55292,624500001.0
2006-01-27 21:16:00,1.55283,1.55318,1.55283,1.55304,809900008.0
2006-01-27 21:17:00,1.55296,1.55326,1.55296,1.55326,1393100002.0
2006-01-27 21:18:00,1.5533,1.5533,1.55288,1.55288,609800001.0
2006-01-27 21:19:00,1.55307,1.55307,1.55275,1.55284,473100006.0
2006-01-27 21:21:00,1.5532,1.5532,1.553,1.553,1725600003.0
2006-01-27 21:22:00,1.55273,1.55287,1.55254,1.55275,1725600003.0
2006-01-27 21:23:00,1.55284,1.55295,1.55261,1.55261,1346600000.0
2006-01-27 21:24:00,1.55271,1.55286,1.55265,1.55275,441500000.0
2006-01-27 21:25:00,1.55272,1.55293,1.55249,1.55267,1274000010.0
2006-01-27 21:26:00,1.5527,1.55284,1.55265,1.5528,530400000.0
2006-01-27 21:27:00,1.55276,1.55283,1.55267,1.55283,602000000.0
2006-01-27 21:28:00,1.55276,1.55282,1.55257,1.55257,634100008.0
2006-01-27 21:29:00,1.5527,1.55274,1.5525,1.55256,563599996.0
2006-01-27 21:30:00,1.5525,1.55265,1.55242,1.55257,474399998.0
2006-01-27 21:31:00,1.55243,1.55263,1.5524,1.55257,588799999.0
2006-01-27 21:32:00,1.5526,1.55267,1.55237,1.55238,1811899997.0
2006-01-27 21:33:00,1.55263,1.55275,1.55253,1.55253,366800002.0
2006-01-27 21:34:00,1.5527,1.55279,1.55258,1.5526,1461800004.0
2006-01-27 21:35:00,1.55261,1.55283,1.55261,1.55272,934499996.0
2006-01-27 21:36:00,1.55265,1.55275,1.5526,1.55275,222500004.0
2006-01-27 21:37:00,1.55278,1.55281,1.55255,1.55255,558400000.0
2006-01-27 21:38:00,1.55266,1.55317,1.55254,1.55317,453700004.0
2006-01-27 21:39:00,1.55318,1.55318,1.55298,1.55313,178500000.0
2006-01-27 21:40:00,1.55304,1.55321,1.55288,1.55299,731499994.0
2006-01-27 21:41:00,1.55282,1.55305,1.55282,1.553,755000003.0
2006-01-27 21:42:00,1.55291,1.55312,1.55291,1.55308,428600000.0
2006-01-27 21:43:00,1.55311,1.55343,1.55306,1.5533,1023600006.0
2006-01-27 21:44:00,1.55335,1.55343,1.55315,1.55323,1310300010.0
2006-01-27 21:45:00,1.55301,1.55321,1.55293,1.55311,731200005.0
2006-01-27 21:46:00,1.55305,1.55311,1.55288,1.55292,1397000007.0
2006-01-27 21:47:00,1.5531,1.5532,1.55297,1.553,1449500005.0
2006-01-27 21:48:00,1.55298,1.55332,1.55298,1.55332,465199999.0
2006-01-27 21:49:00,1.55323,1.5533,1.55304,1.55317,1149200004.0
2006-01-27 21:50:00,1.55322,1.55328,1.5531,1.55322,296200003.0
2006-01-27 21:51:00,1.5532,1.55327,1.55305,1.55305,686300000.0
2006-01-27 21:52:00,1.55315,1.55327,1.55299,1.55299,1439500004.0
2006-01-27 21:53:00,1.55311,1.55322,1.55303,1.55313,604899998.0
2006-01-27 21:54:00,1.55318,1.55318,1.55291,1.553,249499999.0
2006-01-27 21:55:00,1.55298,1.55298,1.55277,1.55282,520700002.0
2006-01-27 21:56:00,1.55288,1.55296,1.55272,1.55296,393499998.0
2006-01-27 21:57:00,1.55296,1.55297,1.55272,1.5528,546500006.0
2006-01-27 21:58:00,1.55276,1.55287,1.55262,1.55285,829799999.0
2006-01-27 21:59:00,1.55278,1.55313,1.55265,1.55306,973300007.0
2006-01-27 22:00:00,1.55297,1.55318,1.55286,1.55313,459400001.0
2006-01-27 22:01:00,1.55315,1.55317,1.5531,1.5531,264700001.0
2006-01-27 22:02:00,1.55311,1.55311,1.55277,1.5528,1167900009.0
2006-01-27 22:03:00,1.55305,1.55315,1.55287,1.55309,476300003.0
2006-01-27 22:04:00,1.55312,1.55312,1.55274,1.55284,589200000.0
2006-01-27 22:05:00,1.5528,1.55286,1.55266,1.55282,412000004.0
2006-01-27 22:06:00,1.55278,1.55285,1.55265,1.55285,653300004.0
2006-01-27 22:07:00,1.55268,1.5528,1.55261,1.55275,133400001.0
2006-01-27 22:08:00,1.55273,1.55289,1.5527,1.55274,425599997.0
2006-01-27 22:09:00,1.55276,1.55288,1.55266,1.5528,274900001.0
2006-01-27 22:10:00,1.55291,1.55308,1.55287,1.55297,232000003.0
2006-01-27 22:11:00,1.55302,1.55308,1.55295,1.55308,226900001.0
2006-01-27 22:12:00,1.55308,1.55321,1.55296,1.55298,629300002.0
2006-01-27 22:13:00,1.55307,1.5531,1.55287,1.55296,323100000.0
2006-01-27 22:14:00,1.55304,1.55309,1.55288,1.55291,297200002.0
2006-01-27 22:15:00,1.55282,1.55311,1.55282,1.55297,761199998.0
2006-01-27 22:16:00,1.55276,1.55293,1.55274,1.55293,269500003.0
2006-01-27 22:17:00,1.55307,1.55315,1.55304,1.5531,91100000.0
2006-01-27 22:18:00,1.55291,1.5531,1.55291,1.55305,288099998.0
2006-01-27 22:19:00,1.55307,1.55312,1.55285,1.55295,309099997.0
2006-01-27 22:20:00,1.55278,1.55295,1.55274,1.55293,194000001.0
2006-01-27 22:21:00,1.55295,1.55308,1.55288,1.55292,411300000.0
2006-01-27 22:22:00,1.553,1.55307,1.5528,1.55289,768300000.0
2006-01-27 22:23:00,1.55306,1.55313,1.55287,1.55299,179200001.0
2006-01-27 22:24:00,1.55284,1.55307,1.55278,1.55295,166700000.0
2006-01-27 22:25:00,1.55296,1.55296,1.5526,1.5526,621899998.0
2006-01-27 22:26:00,1.55294,1.55318,1.55277,1.55314,840699999.0
2006-01-27 22:27:00,1.55309,1.55309,1.55263,1.55263,314299998.0
2006-01-27 22:28:00,1.5528,1.55326,1.5528,1.55304,668600009.0
2006-01-27 22:29:00,1.5529,1.5531,1.55287,1.5531,1030399998.0
2006-01-27 22:30:00,1.55304,1.55308,1.55282,1.55296,759400000.0
2006-01-27 22:31:00,1.55303,1.55303,1.55268,1.5528,198100000.0
2006-01-27 22:32:00,1.5528,1.55295,1.5528,1.55295,182900001.0
2006-01-27 22:33:00,1.55295,1.55305,1.55277,1.55297,223600002.0
2006-01-27 22:34:00,1.55308,1.55312,1.55297,1.553,463399995.0
2006-01-27 22:35:00,1.55312,1.55312,1.55294,1.55296,140600000.0
2006-01-27 22:36:00,1.553,1.55315,1.55291,1.55304,705200004.0
2006-01-27 22:37:00,1.55307,1.55315,1.55288,1.55301,548600008.0
2006-01-27 22:38:00,1.55305,1.55305,1.5528,1.55288,637700006.0
2006-01-27 22:39:00,1.55274,1.55302,1.55263,1.55302,645900002.0
2006-01-27 22:40:00,1.55281,1.55308,1.55273,1.55308,576000005.0
2006-01-27 22:41:00,1.55287,1.55317,1.55286,1.5531,787100006.0
2006-01-27 22:42:00,1.55305,1.55315,1.55288,1.55303,695300004.0
2006-01-27 22:43:00,1.55296,1.55318,1.55275,1.55299,1052300011.0
2006-01-27 22:44:00,1.55297,1.55315,1.55288,1.5531,431299997.0
2006-01-27 22:45:00,1.553,1.55313,1.55284,1.55303,195000002.0
2006-01-27 22:46:00,1.55308,1.5531,1.55284,1.55284,251600001.0
2006-01-27 22:47:00,1.55309,1.55329,1.55296,1.5531,129500000.0
2006-01-27 22:48:00,1.55314,1.55332,1.55297,1.5531,413000002.0
2006-01-27 22:49:00,1.55311,1.55323,1.55293,1.55293,675200002.0
2006-01-27 22:50:00,1.55312,1.55317,1.5529,1.5529,305900002.0
2006-01-27 22:51:00,1.55303,1.55305,1.5528,1.55288,624000002.0
2006-01-27 22:52:00,1.55305,1.55305,1.55271,1.55278,493000004.0
2006-01-27 22:53:00,1.55305,1.55318,1.55302,1.55318,290599998.0
2006-01-27 22:54:00,1.55306,1.5532,1.55296,1.55312,561999998.0
2006-01-27 22:55:00,1.55315,1.55315,1.55292,1.55292,250100001.0
2006-01-27 22:56:00,1.55308,1.55319,1.55297,1.55308,151300003.0
2006-01-27 22:57:00,1.55296,1.55318,1.55296,1.55306,429600005.0
2006-01-27 22:58:00,1.55307,1.55318,1.55304,1.55318,131200000.0
2006-01-27 22:59:00,1.5531,1.55315,1.55271,1.55271,643200000.0
2006-01-27 23:00:00,1.55264,1.55307,1.55264,1.55274,122799999.0
2006-01-27 23:01:00,1.55327,1.55335,1.5531,1.55325,374700000.0
2006-01-27 23:02:00,1.5532,1.55335,1.5532,1.55335,183700000.0
2006-01-27 23:03:00,1.55331,1.55344,1.55316,1.55344,336299998.0
2006-01-27 23:04:00,1.55322,1.55345,1.5532,1.55338,213500001.0
2006-01-27 23:05:00,1.55322,1.55329,1.55307,1.55307,409299999.0
2006-01-27 23:06:00,1.55306,1.55315,1.55297,1.55303,266500001.0
2006-01-27 23:07:00,1.55303,1.55312,1.55289,1.55289,182300000.0
2006-01-27 23:08:00,1.55288,1.55311,1.55288,1.55311,96100002.0
2006-01-27 23:09:00,1.55308,1.55313,1.5529,1.55301,218399998.0
2006-01-27 23:10:00,1.55296,1.55311,1.55286,1.55308,220700002.0
2006-01-27 23:11:00,1.55305,1.55305,1.55284,1.55304,284800002.0
2006-01-27 23:12:00,1.55288,1.55301,1.55287,1.553,179500000.0
2006-01-27 23:13:00,1.55299,1.55306,1.55293,1.55306,51800002.0
2006-01-27 23:14:00,1.55294,1.55307,1.55294,1.55307,28000000.0
2006-01-27 23:15:00,1.55319,1.55334,1.55306,1.55323,290599998.0
2006-01-27 23:16:00,1.55311,1.55338,1.553,1.55338,296899996.0
2006-01-27 23:17:00,1.55337,1.55345,1.55322,1.55343,536099996.0
2006-01-27 23:18:00,1.55342,1.55347,1.55308,1.55329,205799997.0
2006-01-27 23:19:00,1.55339,1.55339,1.55317,1.55332,288700004.0
2006-01-27 23:20:00,1.55333,1.55339,1.55323,1.55339,103000002.0
2006-01-27 23:21:00,1.55317,1.55338,1.55317,1.55338,225399999.0
2006-01-27 23:22:00,1.55345,1.55355,1.55336,1.55346,414399999.0
2006-01-27 23:23:00,1.55358,1.55371,1.55344,1.55358,235599998.0
2006-01-27 23:24:00,1.55354,1.55364,1.55351,1.55364,63799999.0
2006-01-27 23:25:00,1.55348,1.55368,1.55347,1.55365,353300003.0
2006-01-27 23:26:00,1.55344,1.55365,1.55343,1.55355,438799998.0
2006-01-27 23:27:00,1.55355,1.55373,1.55352,1.55368,508499999.0
2006-01-27 23:28:00,1.55357,1.55363,1.55344,1.55347,355599999.0
2006-01-27 23:29:00,1.55358,1.55358,1.55346,1.55349,140100000.0
2006-01-27 23:30:00,1.55338,1.55356,1.55333,1.55334,288399997.0
2006-01-27 23:31:00,1.55348,1.55364,1.55346,1.55364,290000002.0
2006-01-27 23:32:00,1.55338,1.55355,1.55327,1.55344,374500004.0
2006-01-27 23:33:00,1.55348,1.55353,1.55337,1.5534,142099997.0
2006-01-27 23:34:00,1.55355,1.5536,1.55341,1.55345,468999999.0
2006-01-27 23:35:00,1.55352,1.55361,1.55339,1.55352,290900002.0
2006-01-27 23:36:00,1.55339,1.55358,1.55339,1.55358,191999999.0
2006-01-27 23:37:00,1.55338,1.55351,1.55332,1.55344,381800002.0
2006-01-27 23:38:00,1.55354,1.55363,1.55343,1.55343,310200001.0
2006-01-27 23:39:00,1.55355,1.55355,1.55342,1.55342,66399999.0
2006-01-27 23:40:00,1.55343,1.55351,1.55324,1.55328,180299999.0
2006-01-27 23:41:00,1.55347,1.55353,1.55336,1.55339,335399998.0
2006-01-27 23:42:00,1.55349,1.55355,1.55329,1.55329,240799999.0
2006-01-27 23:43:00,1.55353,1.55353,1.55341,1.55341,77500000.0
2006-01-27 23:44:00,1.5533,1.55355,1.5533,1.55355,381399998.0
2006-01-27 23:45:00,1.55348,1.55355,1.55338,1.55347,71899999.0
2006-01-27 23:46:00,1.55344,1.55355,1.55333,1.55348,247600004.0
2006-01-27 23:47:00,1.5534,1.5535,1.5534,1.5535,62300000.0
2006-01-27 23:48:00,1.55348,1.55348,1.5533,1.5533,46299999.0
2006-01-27 23:49:00,1.55341,1.55349,1.55319,1.5533,109700001.0
2006-01-27 23:50:00,1.55323,1.55343,1.55323,1.55343,183400002.0
2006-01-27 23:51:00,1.5534,1.55345,1.55325,1.55325,321300001.0
2006-01-27 23:52:00,1.55315,1.5533,1.55303,1.5533,214300002.0
2006-01-27 23:53:00,1.55324,1.55333,1.55304,1.55327,211400003.0
2006-01-27 23:54:00,1.55317,1.55337,1.55301,1.5532,176000000.0
2006-01-27 23:55:00,1.55326,1.55326,1.55307,1.55307,86200000.0
2006-01-27 23:56:00,1.55308,1.55317,1.55288,1.55305,265900003.0
2006-01-27 23:57:00,1.5531,1.55317,1.55293,1.55305,182799997.0
2006-01-27 23:58:00,1.55298,1.55298,1.55283,1.55287,58700000.0
2006-01-27 23:59:00,1.5529,1.55294,1.55273,1.55277,246800001.0
2006-01-30 00:00:00,1.55239,1.55286,1.55186,1.55238,289200002.0
2006-01-30 00:01:00,1.55275,1.55275,1.55241,1.55241,138999997.0
2006-01-30 00:02:00,1.55223,1.55235,1.55219,1.55223,175000003.0
2006-01-30 00:03:00,1.55222,1.55231,1.55216,1.55231,245799998.0
2006-01-30 00:04:00,1.55219,1.5523,1.55217,1.55217,481700000.0
2006-01-30 00:05:00,1.55228,1.55228,1.55213,1.55223,233200001.0
2006-01-30 00:06:00,1.55228,1.55228,1.55207,1.5522,344199999.0
2006-01-30 00:07:00,1.55227,1.55235,1.5521,1.55227,286700003.0
2006-01-30 00:08:00,1.55224,1.5523,1.55218,1.5522,101800000.0
2006-01-30 00:09:00,1.55235,1.55235,1.55211,1.55223,278800002.0
2006-01-30 00:10:00,1.5523,1.55235,1.5522,1.55225,183699999.0
2006-01-30 00:11:00,1.55217,1.55235,1.55217,1.5522,325100003.0
2006-01-30 00:12:00,1.55221,1.55233,1.55213,1.55226,213400000.0
2006-01-30 00:13:00,1.55212,1.55225,1.55183,1.55194,193100000.0
2006-01-30 00:14:00,1.55168,1.55182,1.55148,1.55158,263100005.0
2006-01-30 00:15:00,1.5515,1.55155,1.55133,1.55147,278100001.0
2006-01-30 00:16:00,1.55131,1.55144,1.55124,1.55126,225300002.0
2006-01-30 00:17:00,1.55126,1.55147,1.55115,1.55125,404700002.0
2006-01-30 00:18:00,1.55124,1.55148,1.5512,1.55148,443399996.0
2006-01-30 00:19:00,1.5513,1.55152,1.5513,1.5513,273900005.0
2006-01-30 00:20:00,1.55142,1.55142,1.55108,1.55108,308500004.0
2006-01-30 00:21:00,1.55104,1.5512,1.55093,1.55093,314000003.0
2006-01-30 00:22:00,1.55132,1.5515,1.55131,1.55139,208400004.0
2006-01-30 00:23:00,1.55146,1.55162,1.55146,1.55148,103400001.0
2006-01-30 00:24:00,1.5517,1.55175,1.55146,1.55146,371500001.0
2006-01-30 00:25:00,1.5516,1.55183,1.55151,1.55183,446699995.0
2006-01-30 00:26:00,1.5518,1.55182,1.55155,1.55182,398300003.0
2006-01-30 00:27:00,1.55179,1.55198,1.55179,1.55186,70200000.0
2006-01-30 00:28:00,1.5521,1.5521,1.55146,1.55154,282700003.0
2006-01-30 00:29:00,1.55133,1.55187,1.55117,1.55164,326000003.0
2006-01-30 00:30:00,1.55217,1.55225,1.55205,1.5521,356499998.0
2006-01-30 00:31:00,1.5522,1.55228,1.55205,1.55217,234899999.0
2006-01-30 00:32:00,1.55222,1.55223,1.55209,1.55213,187099998.0
2006-01-30 00:33:00,1.5522,1.55235,1.5522,1.5523,230499998.0
2006-01-30 00:34:00,1.5523,1.55238,1.55217,1.55221,500100004.0
2006-01-30 00:35:00,1.5523,1.5523,1.55212,1.55225,262200002.0
2006-01-30 00:36:00,1.55231,1.55231,1.5522,1.55224,160000002.0
2006-01-30 00:37:00,1.55215,1.55225,1.55215,1.55217,177400001.0
2006-01-30 00:38:00,1.55224,1.55232,1.55214,1.55218,263700002.0
2006-01-30 00:39:00,1.5522,1.5522,1.55205,1.5521,149199998.0
2006-01-30 00:40:00,1.55225,1.55225,1.55206,1.5521,198900000.0
2006-01-30 00:41:00,1.55219,1.55225,1.55211,1.55215,134199999.0
2006-01-30 00:42:00,1.55222,1.55229,1.55213,1.55215,615199998.0
2006-01-30 00:43:00,1.55228,1.55228,1.55203,1.55215,449799998.0
2006-01-30 00:44:00,1.55186,1.55203,1.55172,1.55172,170599998.0
2006-01-30 00:45:00,1.5517,1.55184,1.5516,1.55184,295799998.0
2006-01-30 00:46:00,1.55176,1.55209,1.55176,1.55193,255899998.0
2006-01-30 00:47:00,1.552,1.55215,1.55198,1.55204,246599996.0
2006-01-30 00:48:00,1.55209,1.55218,1.55201,1.5521,333199999.0
2006-01-30 00:49:00,1.552,1.55215,1.552,1.5521,83900000.0
2006-01-30 00:50:00,1.5521,1.55215,1.55192,1.55207,263500001.0
2006-01-30 00:51:00,1.55192,1.55215,1.55183,1.55207,210500000.0
2006-01-30 00:52:00,1.55207,1.55215,1.55186,1.55202,320200008.0
2006-01-30 00:53:00,1.55207,1.55215,1.55192,1.55204,356399999.0
2006-01-30 00:54:00,1.55215,1.55215,1.55198,1.5521,318800002.0
2006-01-30 00:55:00,1.5519,1.55213,1.55184,1.55196,459799996.0
2006-01-30 00:56:00,1.55191,1.55195,1.55178,1.55192,288000000.0
2006-01-30 00:57:00,1.55169,1.55198,1.55169,1.55188,242099999.0
2006-01-30 00:58:00,1.55179,1.55193,1.55157,1.55166,330700000.0
2006-01-30 00:59:00,1.55172,1.55186,1.55161,1.55176,256800000.0
2006-01-30 01:00:00,1.55145,1.5516,1.55111,1.55127,261000004.0
2006-01-30 01:01:00,1.55144,1.55161,1.55138,1.55146,254800005.0
2006-01-30 01:02:00,1.55158,1.552,1.55158,1.55193,266299999.0
2006-01-30 01:03:00,1.55181,1.55205,1.55172,1.55197,227499999.0
2006-01-30 01:04:00,1.55186,1.55201,1.55158,1.55179,591600007.0
2006-01-30 01:05:00,1.5519,1.55195,1.55173,1.55176,347600003.0
2006-01-30 01:06:00,1.55177,1.55195,1.5517,1.55174,498200003.0
2006-01-30 01:07:00,1.55171,1.55183,1.55161,1.5517,232300001.0
2006-01-30 01:08:00,1.55171,1.55183,1.55167,1.55168,232400000.0
2006-01-30 01:09:00,1.55182,1.55193,1.55178,1.55183,355100005.0
2006-01-30 01:10:00,1.55179,1.55202,1.55179,1.55193,368500002.0
2006-01-30 01:11:00,1.55202,1.55205,1.55195,1.55205,127100000.0
2006-01-30 01:12:00,1.55184,1.55205,1.55179,1.55195,273200000.0
2006-01-30 01:13:00,1.5519,1.55202,1.5517,1.5519,228499999.0
2006-01-30 01:14:00,1.5519,1.55208,1.55186,1.55205,465799998.0
2006-01-30 01:15:00,1.55205,1.55205,1.55186,1.5519,261300002.0
2006-01-30 01:16:00,1.55187,1.55195,1.5518,1.5518,134600000.0
2006-01-30 01:17:00,1.55181,1.55202,1.55148,1.55148,484200001.0
2006-01-30 01:18:00,1.5518,1.55208,1.5518,1.55196,475100005.0
2006-01-30 01:19:00,1.55198,1.55205,1.55178,1.552,294200003.0
2006-01-30 01:20:00,1.55197,1.55205,1.5518,1.55185,259200004.0
2006-01-30 01:21:00,1.55199,1.55205,1.55191,1.55195,188300000.0
2006-01-30 01:22:00,1.552,1.55205,1.55193,1.55205,107799999.0
2006-01-30 01:23:00,1.5519,1.552,1.55185,1.55185,95000002.0
2006-01-30 01:24:00,1.55208,1.55223,1.552,1.55215,329200006.0
2006-01-30 01:25:00,1.55195,1.552,1.5518,1.5519,58700000.0
2006-01-30 01:26:00,1.55222,1.55228,1.55212,1.55222,70300002.0
2006-01-30 01:27:00,1.5521,1.5523,1.55207,1.55222,834300001.0
2006-01-30 01:28:00,1.5523,1.55235,1.5522,1.55229,109399998.0
2006-01-30 01:29:00,1.55219,1.5523,1.55211,1.55215,266900003.0
2006-01-30 01:30:00,1.55226,1.55227,1.55206,1.55227,284899999.0
2006-01-30 01:31:00,1.5522,1.5523,1.55217,1.55224,382099997.0
2006-01-30 01:32:00,1.55235,1.55235,1.5521,1.55228,503400003.0
2006-01-30 01:33:00,1.55222,1.5523,1.55215,1.5522,54399999.0
2006-01-30 01:34:00,1.5522,1.55235,1.552,1.55224,451300005.0
2006-01-30 01:35:00,1.5521,1.55225,1.5521,1.55225,166000002.0
2006-01-30 01:36:00,1.55215,1.5523,1.55207,1.55224,473699999.0
2006-01-30 01:37:00,1.55217,1.55235,1.55216,1.5523,379799999.0
2006-01-30 01:38:00,1.55225,1.55238,1.5522,1.55238,466800007.0
2006-01-30 01:39:00,1.5522,1.55235,1.5521,1.5521,293600002.0
2006-01-30 01:40:00,1.55208,1.5523,1.55208,1.55225,210700002.0
2006-01-30 01:41:00,1.55228,1.55235,1.55212,1.55225,390600001.0
2006-01-30 01:42:00,1.55228,1.55238,1.55219,1.55223,380499998.0
2006-01-30 01:43:00,1.5522,1.55235,1.55216,1.55227,327900004.0
2006-01-30 01:44:00,1.55223,1.55235,1.5522,1.55225,215400000.0
2006-01-30 01:45:00,1.5522,1.55236,1.55213,1.55216,258700001.0
2006-01-30 01:46:00,1.55213,1.55235,1.55212,1.55223,434399998.0
2006-01-30 01:47:00,1.55229,1.55235,1.55214,1.55225,224299999.0
2006-01-30 01:48:00,1.5523,1.55238,1.5522,1.5523,353400002.0
2006-01-30 01:49:00,1.5521,1.55232,1.5521,1.55213,319599999.0
2006-01-30 01:50:00,1.55235,1.55235,1.55218,1.55226,194800004.0
2006-01-30 01:51:00,1.5523,1.5523,1.55215,1.55225,132400001.0
2006-01-30 01:52:00,1.55232,1.55246,1.55226,1.55228,102700001.0
2006-01-30 01:53:00,1.55253,1.55258,1.55213,1.55253,241300002.0
2006-01-30 01:54:00,1.55242,1.55255,1.55231,1.55247,237300003.0
2006-01-30 01:55:00,1.55246,1.55254,1.55227,1.55249,446900002.0
2006-01-30 01:56:00,1.55238,1.55253,1.5522,1.55243,255799998.0
2006-01-30 01:57:00,1.55242,1.55255,1.55242,1.55248,109700000.0
2006-01-30 01:58:00,1.55244,1.55262,1.55242,1.55247,252500001.0
2006-01-30 01:59:00,1.55256,1.55263,1.55238,1.55255,268200003.0
2006-01-30 02:00:00,1.55247,1.55259,1.55217,1.55236,162500002.0
2006-01-30 02:01:00,1.55245,1.55261,1.55239,1.55252,195400001.0
2006-01-30 02:02:00,1.55258,1.55265,1.55234,1.55247,189399999.0
2006-01-30 02:03:00,1.55258,1.55265,1.55245,1.55258,326600000.0
2006-01-30 02:04:00,1.55259,1.55265,1.55243,1.55265,393800000.0
2006-01-30 02:05:00,1.55248,1.55261,1.55234,1.5525,178300001.0
2006-01-30 02:06:00,1.55251,1.55272,1.55251,1.55272,246200003.0
2006-01-30 02:07:00,1.55262,1.55277,1.55254,1.55271,503800003.0
2006-01-30 02:08:00,1.55257,1.55265,1.5523,1.5525,157100001.0
2006-01-30 02:09:00,1.55273,1.55283,1.55267,1.55271,138599998.0
2006-01-30 02:10:00,1.55276,1.55292,1.55269,1.55289,387399999.0
2006-01-30 02:11:00,1.55277,1.5529,1.55261,1.55285,239200002.0
2006-01-30 02:12:00,1.55278,1.55293,1.55275,1.55286,314300002.0
2006-01-30 02:13:00,1.55268,1.55283,1.5525,1.55256,198400004.0
2006-01-30 02:14:00,1.55247,1.55265,1.55247,1.55258,189500000.0
2006-01-30 02:15:00,1.5524,1.55255,1.5523,1.55245,182400000.0
2006-01-30 02:16:00,1.55234,1.55252,1.55234,1.55252,65600000.0
2006-01-30 02:17:00,1.55255,1.5526,1.55242,1.55248,69500000.0
2006-01-30 02:18:00,1.55256,1.55261,1.55244,1.55258,265800000.0
2006-01-30 02:19:00,1.55252,1.55256,1.55246,1.55246,78999998.0
2006-01-30 02:20:00,1.5523,1.55254,1.5523,1.55254,145400001.0
2006-01-30 02:21:00,1.55259,1.55263,1.55242,1.55248,407900002.0
2006-01-30 02:22:00,1.55241,1.55257,1.55238,1.5525,312500000.0
2006-01-30 02:23:00,1.55247,1.55255,1.55232,1.5525,258599999.0
2006-01-30 02:24:00,1.55252,1.55258,1.55231,1.55252,320100002.0
2006-01-30 02:25:00,1.55249,1.55255,1.55245,1.55252,91099999.0
2006-01-30 02:26:00,1.5525,1.5525,1.5524,1.5524,92100001.0
2006-01-30 02:27:00,1.55255,1.55255,1.5523,1.5523,188400000.0
2006-01-30 02:28:00,1.5523,1.55255,1.5523,1.55245,426600000.0
2006-01-30 02:29:00,1.55245,1.55255,1.55227,1.55247,333099997.0
2006-01-30 02:30:00,1.5524,1.55255,1.5522,1.55246,147699999.0
2006-01-30 02:31:00,1.5524,1.5525,1.5524,1.5525,93900000.0
2006-01-30 02:32:00,1.5525,1.55255,1.55236,1.55237,347699997.0
2006-01-30 02:33:00,1.5524,1.5525,1.5524,1.5525,185299999.0
2006-01-30 02:34:00,1.5525,1.5525,1.5524,1.5524,4800000.0
2006-01-30 02:35:00,1.55254,1.55258,1.55235,1.55252,541900004.0
2006-01-30 02:36:00,1.55246,1.55255,1.55226,1.55242,213299999.0
2006-01-30 02:37:00,1.5523,1.55258,1.5523,1.55245,331200004.0
2006-01-30 02:38:00,1.5524,1.5524,1.55213,1.55223,358200000.0
2006-01-30 02:39:00,1.55228,1.55228,1.55213,1.55227,187299997.0
2006-01-30 02:40:00,1.55227,1.55234,1.55215,1.55229,178899998.0
2006-01-30 02:41:00,1.55227,1.55235,1.55211,1.55211,433800007.0
2006-01-30 02:42:00,1.55225,1.55242,1.55219,1.55232,228200003.0
2006-01-30 02:43:00,1.55235,1.55235,1.5523,1.5523,89500000.0
2006-01-30 02:44:00,1.55227,1.55232,1.5521,1.55215,180799999.0
2006-01-30 02:45:00,1.55218,1.55232,1.55216,1.55227,260599999.0
2006-01-30 02:46:00,1.55224,1.55236,1.55215,1.55215,463700006.0
2006-01-30 02:47:00,1.55226,1.55236,1.5521,1.55228,216999999.0
2006-01-30 02:48:00,1.55235,1.55238,1.55215,1.5523,339400003.0
2006-01-30 02:49:00,1.55224,1.55224,1.55212,1.55224,47200000.0
2006-01-30 02:50:00,1.55212,1.55225,1.55212,1.55225,50599998.0
2006-01-30 02:51:00,1.55215,1.55223,1.55203,1.55219,233100000.0
2006-01-30 02:52:00,1.55219,1.55227,1.55199,1.55212,350599998.0
2006-01-30 02:53:00,1.55234,1.55234,1.55206,1.5521,317999997.0
2006-01-30 02:54:00,1.55203,1.55213,1.55203,1.55212,75100000.0
2006-01-30 02:55:00,1.55193,1.55203,1.55183,1.55197,446600001.0
2006-01-30 02:56:00,1.55188,1.552,1.55181,1.55195,209800000.0
2006-01-30 02:57:00,1.55203,1.55203,1.55174,1.55181,177400002.0
2006-01-30 02:58:00,1.55169,1.55193,1.55169,1.55178,291400000.0
2006-01-30 02:59:00,1.55186,1.55202,1.55185,1.55192,218400002.0
2006-01-30 03:00:00,1.5519,1.5519,1.5518,1.5518,103000000.0
2006-01-30 03:01:00,1.55175,1.552,1.55175,1.5519,434600004.0
2006-01-30 03:02:00,1.55187,1.552,1.55159,1.55159,211600001.0
2006-01-30 03:03:00,1.55191,1.55198,1.55179,1.55192,86200001.0
2006-01-30 03:04:00,1.55196,1.55196,1.55177,1.55177,73500002.0
2006-01-30 03:05:00,1.5519,1.5519,1.55168,1.55173,142000001.0
2006-01-30 03:06:00,1.55179,1.55188,1.55179,1.55188,116600000.0
2006-01-30 03:07:00,1.55185,1.5519,1.5517,1.55177,258400002.0
2006-01-30 03:08:00,1.5518,1.55195,1.55177,1.5519,281399998.0
2006-01-30 03:09:00,1.55179,1.5519,1.55173,1.55179,157900001.0
2006-01-30 03:10:00,1.5519,1.55195,1.55169,1.55183,204899998.0
2006-01-30 03:11:00,1.55178,1.55193,1.55168,1.55193,193600002.0
2006-01-30 03:12:00,1.55176,1.55195,1.55162,1.55195,378200002.0
2006-01-30 03:13:00,1.55182,1.55195,1.55175,1.5518,133200000.0
2006-01-30 03:14:00,1.55173,1.55198,1.55173,1.55195,144500000.0
2006-01-30 03:15:00,1.55176,1.55188,1.55176,1.55188,22400000.0
2006-01-30 03:16:00,1.55188,1.55198,1.55163,1.55163,291400003.0
2006-01-30 03:17:00,1.55187,1.55195,1.55174,1.55187,147300002.0
2006-01-30 03:18:00,1.5519,1.5519,1.55173,1.5518,222999999.0
2006-01-30 03:19:00,1.55192,1.55199,1.55174,1.55186,476100005.0
2006-01-30 03:20:00,1.55187,1.55191,1.55173,1.55173,179000000.0
2006-01-30 03:21:00,1.5517,1.5518,1.5517,1.5518,64800002.0
2006-01-30 03:22:00,1.55176,1.552,1.55176,1.55182,280600000.0
2006-01-30 03:23:00,1.55186,1.55186,1.55164,1.55165,183700004.0
2006-01-30 03:24:00,1.55186,1.55201,1.55184,1.55196,273000004.0
2006-01-30 03:25:00,1.55171,1.5519,1.55168,1.5519,276999999.0
2006-01-30 03:26:00,1.55187,1.55197,1.5518,1.55181,130200000.0
2006-01-30 03:27:00,1.55197,1.55197,1.55184,1.55184,11600000.0
2006-01-30 03:28:00,1.55188,1.55203,1.55188,1.55192,249299998.0
2006-01-30 03:29:00,1.55194,1.55221,1.55194,1.55217,312200001.0
2006-01-30 03:30:00,1.55204,1.55223,1.55201,1.55223,182300004.0
2006-01-30 03:31:00,1.55216,1.55216,1.55204,1.55204,67899999.0
2006-01-30 03:32:00,1.55196,1.5523,1.55196,1.55217,143200001.0
2006-01-30 03:33:00,1.55206,1.5522,1.55202,1.5522,190400001.0
2006-01-30 03:34:00,1.55215,1.55223,1.55199,1.55217,462900001.0
2006-01-30 03:35:00,1.55217,1.55233,1.55207,1.55225,87799999.0
2006-01-30 03:36:00,1.55241,1.55241,1.55227,1.55227,111000000.0
2006-01-30 03:37:00,1.55223,1.55236,1.5521,1.55223,202300002.0
2006-01-30 03:38:00,1.55245,1.55245,1.55232,1.55232,154100003.0
2006-01-30 03:39:00,1.55235,1.55252,1.55228,1.55239,320799992.0
2006-01-30 03:40:00,1.5524,1.55253,1.55228,1.55245,236399999.0
2006-01-30 03:41:00,1.55246,1.55283,1.55231,1.55268,311900000.0
2006-01-30 03:42:00,1.55286,1.55286,1.55249,1.55255,392399998.0
2006-01-30 03:43:00,1.55251,1.55262,1.5524,1.5524,394400000.0
2006-01-30 03:44:00,1.5526,1.55264,1.55244,1.55245,374800002.0
2006-01-30 03:45:00,1.55258,1.55265,1.55246,1.5525,514900005.0
2006-01-30 03:46:00,1.5526,1.5526,1.55239,1.55251,335000003.0
2006-01-30 03:47:00,1.55258,1.55262,1.55247,1.55252,254800000.0
2006-01-30 03:48:00,1.55245,1.55245,1.5522,1.55241,216800001.0
2006-01-30 03:49:00,1.55222,1.5524,1.55222,1.5524,80000002.0
2006-01-30 03:50:00,1.55237,1.55245,1.55233,1.55245,149400000.0
2006-01-30 03:51:00,1.55237,1.55244,1.55227,1.55237,234999999.0
2006-01-30 03:52:00,1.55228,1.55241,1.55222,1.55225,246799999.0
2006-01-30 03:53:00,1.55243,1.55268,1.55243,1.55258,179100001.0
2006-01-30 03:54:00,1.5524,1.55253,1.55236,1.55247,177900002.0
2006-01-30 03:55:00,1.55215,1.55233,1.55215,1.55233,87100000.0
2006-01-30 03:56:00,1.55235,1.55245,1.55219,1.55238,350000002.0
2006-01-30 03:57:00,1.5524,1.55245,1.5524,1.55245,62299998.0
2006-01-30 03:58:00,1.55239,1.55245,1.55222,1.55222,301099998.0
2006-01-30 03:59:00,1.5522,1.5524,1.5522,1.5524,294700001.0
2006-01-30 04:00:00,1.55233,1.55252,1.55229,1.5524,228000000.0
2006-01-30 04:01:00,1.55239,1.55245,1.55217,1.55217,422200002.0
2006-01-30 04:02:00,1.55222,1.55238,1.55222,1.55235,104000001.0
2006-01-30 04:03:00,1.55212,1.55238,1.55211,1.55225,504000001.0
2006-01-30 04:04:00,1.55229,1.55243,1.55225,1.55227,247100004.0
2006-01-30 04:05:00,1.5522,1.55238,1.55218,1.55238,283399999.0
2006-01-30 04:06:00,1.5523,1.55235,1.55218,1.55229,265000001.0
2006-01-30 04:07:00,1.5523,1.55235,1.55207,1.55235,366000003.0
2006-01-30 04:08:00,1.55232,1.55238,1.55216,1.55225,256399999.0
2006-01-30 04:09:00,1.55213,1.55236,1.55195,1.55222,141499997.0
2006-01-30 04:10:00,1.55224,1.55241,1.55224,1.55227,181400001.0
2006-01-30 04:11:00,1.55229,1.55233,1.55211,1.55211,354600003.0
2006-01-30 04:12:00,1.55216,1.55226,1.55214,1.55224,112100003.0
2006-01-30 04:13:00,1.55229,1.55229,1.5521,1.55217,36400000.0
2006-01-30 04:14:00,1.55214,1.55226,1.55209,1.55209,70300000.0
2006-01-30 04:15:00,1.5522,1.55225,1.5522,1.55225,111900000.0
2006-01-30 04:16:00,1.5522,1.55221,1.5519,1.552,252400003.0
2006-01-30 04:17:00,1.55195,1.55195,1.55178,1.55178,59900000.0
2006-01-30 04:18:00,1.55165,1.55206,1.5516,1.55189,243700000.0
2006-01-30 04:19:00,1.55185,1.5519,1.55169,1.5517,267100002.0
2006-01-30 04:20:00,1.55193,1.55193,1.55165,1.55165,34100000.0
2006-01-30 04:21:00,1.5519,1.55198,1.5518,1.5518,325700002.0
2006-01-30 04:22:00,1.5517,1.5519,1.55165,1.55173,281400000.0
2006-01-30 04:23:00,1.55178,1.55203,1.55178,1.55191,444600003.0
2006-01-30 04:24:00,1.5519,1.55205,1.55179,1.552,279400000.0
2006-01-30 04:25:00,1.55205,1.55205,1.55177,1.55184,328199998.0
2006-01-30 04:26:00,1.55205,1.55205,1.5519,1.55198,231000000.0
2006-01-30 04:27:00,1.55214,1.55223,1.55214,1.55223,102299998.0
2006-01-30 04:28:00,1.55227,1.55235,1.55217,1.55227,117600002.0
2006-01-30 04:29:00,1.5523,1.5523,1.55212,1.55212,73200001.0
2006-01-30 04:30:00,1.55208,1.5523,1.55208,1.5523,82000000.0
2006-01-30 04:31:00,1.5523,1.55235,1.55222,1.55228,84000001.0
2006-01-30 04:32:00,1.5523,1.55235,1.5522,1.55228,134499999.0
2006-01-30 04:33:00,1.5523,1.55238,1.55223,1.55232,36800000.0
2006-01-30 04:34:00,1.55211,1.55232,1.55211,1.55216,366700001.0
2006-01-30 04:35:00,1.55218,1.55235,1.55211,1.55235,352199999.0
2006-01-30 04:36:00,1.55228,1.55233,1.55217,1.55226,231599999.0
2006-01-30 04:37:00,1.55237,1.55237,1.55211,1.55214,347900003.0
2006-01-30 04:38:00,1.5523,1.55235,1.5522,1.55228,272500001.0
2006-01-30 04:39:00,1.5523,1.55235,1.55206,1.55218,300699998.0
2006-01-30 04:40:00,1.55235,1.55235,1.55215,1.55215,137399999.0
2006-01-30 04:41:00,1.5523,1.5523,1.55211,1.55211,101699999.0
2006-01-30 04:42:00,1.5522,1.55235,1.5522,1.5523,490699998.0
2006-01-30 04:43:00,1.55225,1.55245,1.55223,1.55226,145500001.0
2006-01-30 04:44:00,1.5524,1.55245,1.5524,1.55245,58300000.0
2006-01-30 04:45:00,1.55235,1.55245,1.55217,1.55217,209300002.0
2006-01-30 04:46:00,1.5523,1.5524,1.5523,1.5524,132900002.0
2006-01-30 04:47:00,1.55238,1.5524,1.55216,1.55226,385299997.0
2006-01-30 04:48:00,1.55227,1.55235,1.55213,1.55228,208300000.0
2006-01-30 04:49:00,1.55238,1.55238,1.55211,1.55219,425800003.0
2006-01-30 04:50:00,1.55229,1.55238,1.55212,1.55222,308499998.0
2006-01-30 04:51:00,1.5523,1.5523,1.5522,1.5522,57100000.0
2006-01-30 04:52:00,1.55217,1.55246,1.55217,1.5523,271599999.0
2006-01-30 04:53:00,1.55207,1.55238,1.55207,1.55238,74300000.0
2006-01-30 04:54:00,1.55213,1.5523,1.55212,1.55228,156900001.0
2006-01-30 04:55:00,1.55225,1.5523,1.55212,1.55218,25600000.0
2006-01-30 04:56:00,1.55214,1.55236,1.55214,1.55236,105399998.0
2006-01-30 04:57:00,1.5524,1.55245,1.55225,1.55238,364599999.0
2006-01-30 04:58:00,1.55232,1.55245,1.55224,1.5524,429800004.0
2006-01-30 04:59:00,1.5524,1.5524,1.5523,1.5523,10400000.0
2006-01-30 05:00:00,1.5524,1.55245,1.55228,1.55231,297200003.0
2006-01-30 05:01:00,1.5523,1.55242,1.55225,1.55225,204399998.0
2006-01-30 05:02:00,1.55233,1.55245,1.55218,1.5523,180200000.0
2006-01-30 05:03:00,1.55237,1.55245,1.55223,1.55238,184900002.0
2006-01-30 05:04:00,1.55242,1.55242,1.55216,1.55216,345900001.0
2006-01-30 05:05:00,1.55225,1.55237,1.55225,1.55228,147000001.0
2006-01-30 05:06:00,1.55232,1.55246,1.55223,1.55246,231600001.0
2006-01-30 05:07:00,1.55258,1.55288,1.55258,1.55288,294600000.0
2006-01-30 05:08:00,1.55287,1.55287,1.55264,1.55264,278799997.0
2006-01-30 05:09:00,1.55257,1.55285,1.55257,1.5527,305199998.0
2006-01-30 05:10:00,1.55259,1.55259,1.5524,1.5524,108500000.0
2006-01-30 05:11:00,1.55237,1.55245,1.5522,1.55235,152500002.0
2006-01-30 05:12:00,1.55226,1.55245,1.55222,1.55245,416400005.0
2006-01-30 05:13:00,1.55247,1.55251,1.55235,1.55243,355300000.0
2006-01-30 05:14:00,1.55252,1.55276,1.55252,1.55269,260400003.0
2006-01-30 05:15:00,1.55269,1.55269,1.55241,1.55241,109299999.0
2006-01-30 05:16:00,1.55226,1.5524,1.55226,1.5524,77500000.0
2006-01-30 05:17:00,1.55245,1.55245,1.55233,1.55237,83000002.0
2006-01-30 05:18:00,1.55234,1.55245,1.55231,1.55235,223899998.0
2006-01-30 05:19:00,1.55251,1.55252,1.55234,1.55247,169500000.0
2006-01-30 05:20:00,1.55258,1.55272,1.55258,1.55272,96100002.0
2006-01-30 05:21:00,1.55274,1.55308,1.55273,1.55284,314899998.0
2006-01-30 05:22:00,1.55321,1.55338,1.55302,1.55304,450199995.0
2006-01-30 05:23:00,1.55312,1.55318,1.55296,1.55307,193400004.0
2006-01-30 05:24:00,1.55297,1.5534,1.55297,1.5532,383400001.0
2006-01-30 05:25:00,1.55314,1.5534,1.55307,1.55309,277600002.0
2006-01-30 05:26:00,1.5531,1.55315,1.55302,1.55308,115199996.0
2006-01-30 05:27:00,1.55302,1.55315,1.5529,1.55294,375299998.0
2006-01-30 05:28:00,1.55312,1.5533,1.55308,1.5533,156599996.0
2006-01-30 05:29:00,1.5533,1.55335,1.55322,1.55328,61000001.0
2006-01-30 05:30:00,1.55328,1.55328,1.55313,1.55318,137200002.0
2006-01-30 05:31:00,1.55325,1.55325,1.5532,1.5532,152100000.0
2006-01-30 05:32:00,1.5532,1.5533,1.55309,1.55316,336700002.0
2006-01-30 05:33:00,1.55306,1.55336,1.55306,1.55335,271000000.0
2006-01-30 05:34:00,1.55328,1.55328,1.5531,1.55314,198799998.0
2006-01-30 05:35:00,1.55306,1.55325,1.55302,1.55314,218099996.0
2006-01-30 05:36:00,1.55316,1.55351,1.55306,1.55341,298900001.0
2006-01-30 05:37:00,1.55343,1.55351,1.55318,1.55335,293400002.0
2006-01-30 05:38:00,1.55345,1.55356,1.55337,1.55348,280100003.0
2006-01-30 05:39:00,1.55325,1.55351,1.55325,1.55339,188399995.0
2006-01-30 05:40:00,1.5534,1.55348,1.55328,1.55344,207599998.0
2006-01-30 05:41:00,1.55354,1.55361,1.55347,1.55353,106000002.0
2006-01-30 05:42:00,1.55356,1.55356,1.55337,1.55337,51100000.0
2006-01-30 05:43:00,1.55336,1.5536,1.55336,1.55357,297300002.0
2006-01-30 05:44:00,1.55355,1.55355,1.55334,1.55334,48700000.0
2006-01-30 05:45:00,1.5535,1.55355,1.5534,1.55341,157799997.0
2006-01-30 05:46:00,1.55345,1.55354,1.55326,1.55347,327000004.0
2006-01-30 05:47:00,1.55355,1.55355,1.55329,1.55338,313299995.0
2006-01-30 05:48:00,1.55348,1.55348,1.55316,1.55316,395999998.0
2006-01-30 05:49:00,1.55326,1.55348,1.55316,1.55316,398000003.0
2006-01-30 05:50:00,1.55342,1.55342,1.55316,1.5532,296100003.0
2006-01-30 05:51:00,1.55333,1.55344,1.55325,1.55326,271699998.0
2006-01-30 05:52:00,1.55329,1.55339,1.55314,1.55337,292299999.0
2006-01-30 05:53:00,1.55329,1.55345,1.55322,1.55336,358200000.0
2006-01-30 05:54:00,1.5533,1.55347,1.55321,1.55334,287100001.0
2006-01-30 05:55:00,1.55313,1.5534,1.55313,1.55332,265600002.0
2006-01-30 05:56:00,1.5532,1.55336,1.55311,1.55311,196699996.0
2006-01-30 05:57:00,1.55311,1.55332,1.55308,1.55332,224899999.0
2006-01-30 05:58:00,1.55321,1.55329,1.55307,1.55317,361000001.0
2006-01-30 05:59:00,1.55318,1.55325,1.55308,1.5532,280600000.0
2006-01-30 06:00:00,1.5532,1.5532,1.55292,1.55309,254000004.0
2006-01-30 06:01:00,1.55317,1.55326,1.55302,1.55305,151099999.0
2006-01-30 06:02:00,1.5532,1.5532,1.5531,1.5531,193199998.0
2006-01-30 06:03:00,1.5531,1.55325,1.55309,1.55325,144899999.0
2006-01-30 06:04:00,1.55307,1.55325,1.55303,1.5532,277300002.0
2006-01-30 06:05:00,1.55309,1.55324,1.55305,1.55313,247700007.0
2006-01-30 06:06:00,1.55315,1.55315,1.55294,1.553,354800002.0
2006-01-30 06:07:00,1.553,1.55315,1.5528,1.5528,223799999.0
2006-01-30 06:08:00,1.5531,1.55315,1.55287,1.55287,392800003.0
2006-01-30 06:09:00,1.55312,1.55312,1.55279,1.55279,359500000.0
2006-01-30 06:10:00,1.55288,1.553,1.55275,1.55292,197300002.0
2006-01-30 06:11:00,1.55305,1.55308,1.55287,1.55292,315900002.0
2006-01-30 06:12:00,1.55295,1.55311,1.55281,1.55303,221899999.0
2006-01-30 06:13:00,1.5531,1.55313,1.55301,1.55305,125400001.0
2006-01-30 06:14:00,1.55307,1.55315,1.55284,1.55298,292100002.0
2006-01-30 06:15:00,1.55312,1.55315,1.55305,1.5531,79400000.0
2006-01-30 06:16:00,1.5531,1.5531,1.553,1.553,74299999.0
2006-01-30 06:17:00,1.5531,1.55315,1.553,1.55308,161199998.0
2006-01-30 06:18:00,1.55315,1.55315,1.55294,1.553,219800001.0
2006-01-30 06:19:00,1.5531,1.55315,1.55292,1.55292,385200001.0
2006-01-30 06:20:00,1.55307,1.55315,1.55294,1.5531,250699999.0
2006-01-30 06:21:00,1.5531,1.55315,1.5531,1.55315,69500000.0
2006-01-30 06:22:00,1.55315,1.55315,1.5529,1.5529,273200000.0
2006-01-30 06:23:00,1.55312,1.55315,1.55282,1.55298,444100003.0
2006-01-30 06:24:00,1.5531,1.55315,1.5529,1.55307,261299997.0
2006-01-30 06:25:00,1.55302,1.55315,1.55297,1.55307,244800000.0
2006-01-30 06:26:00,1.55309,1.55317,1.55282,1.55307,264800004.0
2006-01-30 06:27:00,1.55315,1.55317,1.55303,1.5531,340699998.0
2006-01-30 06:28:00,1.55317,1.55317,1.55295,1.55296,274000002.0
2006-01-30 06:29:00,1.5531,1.55317,1.55301,1.55315,196600003.0
2006-01-30 06:30:00,1.55294,1.55307,1.55294,1.55307,20000000.0
2006-01-30 06:31:00,1.55313,1.55313,1.55297,1.55297,94100002.0
2006-01-30 06:32:00,1.55302,1.55315,1.553,1.5531,329099998.0
2006-01-30 06:33:00,1.55307,1.5531,1.55294,1.553,73300000.0
2006-01-30 06:34:00,1.55315,1.55315,1.55296,1.55308,192599998.0
2006-01-30 06:35:00,1.55308,1.55317,1.55296,1.553,187800000.0
2006-01-30 06:36:00,1.55295,1.5531,1.55279,1.55295,240399998.0
2006-01-30 06:37:00,1.55299,1.55309,1.55299,1.55308,104599999.0
2006-01-30 06:38:00,1.55311,1.55311,1.55292,1.55292,191500004.0
2006-01-30 06:39:00,1.55294,1.5531,1.55274,1.55297,380900003.0
2006-01-30 06:40:00,1.55297,1.5531,1.55287,1.55287,328400002.0
2006-01-30 06:41:00,1.55297,1.55305,1.55283,1.55295,135699999.0
2006-01-30 06:42:00,1.55291,1.55305,1.5529,1.55305,328399999.0
2006-01-30 06:43:00,1.55295,1.55305,1.55281,1.553,151000001.0
2006-01-30 06:44:00,1.5529,1.553,1.55287,1.5529,209800000.0
2006-01-30 06:45:00,1.55298,1.55313,1.55293,1.55301,216500002.0
2006-01-30 06:46:00,1.55296,1.55307,1.55281,1.55295,316800004.0
2006-01-30 06:47:00,1.55302,1.55309,1.55296,1.55296,72800000.0
2006-01-30 06:48:00,1.55308,1.55315,1.55303,1.5531,330500002.0
2006-01-30 06:49:00,1.55313,1.55315,1.55296,1.55297,148800001.0
2006-01-30 06:50:00,1.55305,1.55315,1.55291,1.55304,322999998.0
2006-01-30 06:51:00,1.553,1.5531,1.553,1.5531,114200003.0
2006-01-30 06:52:00,1.55315,1.55317,1.55294,1.55305,199499999.0
2006-01-30 06:53:00,1.55296,1.55308,1.5529,1.55302,118900001.0
2006-01-30 06:54:00,1.55282,1.55307,1.55282,1.55307,284800002.0
2006-01-30 06:55:00,1.55313,1.55313,1.55287,1.55296,379999998.0
2006-01-30 06:56:00,1.55285,1.55303,1.55277,1.55277,405399993.0
2006-01-30 06:57:00,1.55283,1.55303,1.55278,1.55292,268500002.0
2006-01-30 06:58:00,1.55283,1.55303,1.55283,1.55287,436100006.0
2006-01-30 06:59:00,1.55272,1.55286,1.5526,1.55265,360700005.0
2006-01-30 07:00:00,1.55247,1.55265,1.55245,1.55262,241500003.0
2006-01-30 07:01:00,1.5525,1.55265,1.5525,1.55265,206900001.0
2006-01-30 07:02:00,1.5525,1.5526,1.5525,1.5526,43300000.0
2006-01-30 07:03:00,1.5526,1.5526,1.5525,1.5525,174699998.0
2006-01-30 07:04:00,1.5525,1.55265,1.55229,1.55256,316399997.0
2006-01-30 07:05:00,1.55246,1.55265,1.55246,1.55265,207300003.0
2006-01-30 07:06:00,1.55255,1.55255,1.5524,1.5524,61500000.0
2006-01-30 07:07:00,1.5526,1.5526,1.5525,1.5525,26500000.0
2006-01-30 07:08:00,1.5524,1.55255,1.5524,1.55255,3000000.0
2006-01-30 07:09:00,1.55248,1.55267,1.55241,1.55255,380599997.0
2006-01-30 07:10:00,1.55237,1.5526,1.55237,1.5526,179699997.0
2006-01-30 07:11:00,1.55257,1.55265,1.55244,1.55251,165200000.0
2006-01-30 07:12:00,1.5526,1.55265,1.55251,1.55251,186999998.0
2006-01-30 07:13:00,1.55255,1.55265,1.55242,1.55247,203700001.0
2006-01-30 07:14:00,1.55255,1.55265,1.55244,1.55256,161600002.0
2006-01-30 07:15:00,1.5526,1.55265,1.55239,1.55257,420400006.0
2006-01-30 07:16:00,1.55241,1.55262,1.55241,1.5526,186699999.0
2006-01-30 07:17:00,1.55268,1.55269,1.55248,1.55249,415000003.0
2006-01-30 07:18:00,1.55255,1.55265,1.55244,1.55245,219100000.0
2006-01-30 07:19:00,1.55244,1.55257,1.55244,1.55257,51099998.0
2006-01-30 07:20:00,1.5525,1.55275,1.5525,1.5526,234500004.0
2006-01-30 07:21:00,1.55255,1.55265,1.55245,1.55249,168600000.0
2006-01-30 07:22:00,1.5524,1.55268,1.5524,1.55268,297500002.0
2006-01-30 07:23:00,1.55258,1.5526,1.55246,1.5525,95899999.0
2006-01-30 07:24:00,1.55265,1.55265,1.55246,1.55246,176700003.0
2006-01-30 07:25:00,1.55258,1.5526,1.55246,1.5525,495500000.0
2006-01-30 07:26:00,1.55265,1.55265,1.55233,1.55248,347700006.0
2006-01-30 07:27:00,1.55248,1.5526,1.55238,1.5526,322600001.0
2006-01-30 07:28:00,1.55267,1.55267,1.55246,1.55246,190999998.0
2006-01-30 07:29:00,1.55248,1.5526,1.55238,1.55238,134300000.0
2006-01-30 07:30:00,1.55252,1.55263,1.55244,1.55256,157099998.0
2006-01-30 07:31:00,1.55254,1.55262,1.55254,1.55262,28800000.0
2006-01-30 07:32:00,1.55257,1.55265,1.55242,1.55255,276499999.0
2006-01-30 07:33:00,1.55247,1.55265,1.55242,1.55265,242600002.0
2006-01-30 07:34:00,1.55258,1.55261,1.55242,1.5525,214900002.0
2006-01-30 07:35:00,1.55258,1.55265,1.55246,1.55258,246299999.0
2006-01-30 07:36:00,1.5526,1.55265,1.55252,1.55258,93599998.0
2006-01-30 07:37:00,1.55265,1.55265,1.5526,1.5526,58300002.0
2006-01-30 07:38:00,1.5525,1.5526,1.5525,1.5526,120500003.0
2006-01-30 07:39:00,1.55265,1.55265,1.55252,1.55252,115999999.0
2006-01-30 07:40:00,1.55244,1.55265,1.55244,1.55265,270900001.0
2006-01-30 07:41:00,1.5526,1.55265,1.55231,1.55256,376500006.0
2006-01-30 07:42:00,1.5526,1.55268,1.55245,1.55264,349799999.0
2006-01-30 07:43:00,1.5526,1.55265,1.55244,1.55258,315900001.0
2006-01-30 07:44:00,1.55262,1.55279,1.55252,1.55252,370300002.0
2006-01-30 07:45:00,1.55258,1.55265,1.55249,1.5526,236900000.0
2006-01-30 07:46:00,1.55258,1.55265,1.55252,1.5526,95100001.0
2006-01-30 07:47:00,1.5526,1.55265,1.55247,1.5525,307000008.0
2006-01-30 07:48:00,1.55262,1.55265,1.55246,1.55251,242100003.0
2006-01-30 07:49:00,1.5526,1.55265,1.55245,1.55251,186000002.0
2006-01-30 07:50:00,1.55252,1.55267,1.55245,1.5525,344300001.0
2006-01-30 07:51:00,1.55263,1.55263,1.55223,1.55223,267900005.0
2006-01-30 07:52:00,1.5523,1.55245,1.5523,1.5524,213200000.0
2006-01-30 07:53:00,1.55228,1.55252,1.55224,1.55244,412900004.0
2006-01-30 07:54:00,1.55229,1.55252,1.55211,1.55252,268799998.0
2006-01-30 07:55:00,1.5525,1.5525,1.5524,1.5524,28800000.0
2006-01-30 07:56:00,1.55255,1.55255,1.55246,1.55246,112700002.0
2006-01-30 07:57:00,1.55245,1.55245,1.5524,1.5524,27300001.0
2006-01-30 07:58:00,1.55238,1.55238,1.55226,1.55226,46300000.0
2006-01-30 07:59:00,1.55243,1.55243,1.55221,1.55221,339800000.0
2006-01-30 08:00:00,1.55211,1.55227,1.55211,1.55227,65700000.0
2006-01-30 08:01:00,1.5522,1.55243,1.55215,1.55243,325200004.0
2006-01-30 08:02:00,1.55236,1.55245,1.5522,1.5524,367700001.0
2006-01-30 08:03:00,1.55233,1.5524,1.55217,1.55227,128000000.0
2006-01-30 08:04:00,1.5523,1.5524,1.5523,1.5524,64700001.0
2006-01-30 08:05:00,1.55245,1.55245,1.5524,1.5524,64699998.0
2006-01-30 08:06:00,1.5524,1.55245,1.55212,1.55212,323799998.0
2006-01-30 08:07:00,1.55222,1.55235,1.55208,1.55228,413300004.0
2006-01-30 08:08:00,1.55211,1.55226,1.55211,1.55226,40800000.0
2006-01-30 08:09:00,1.55225,1.55233,1.55211,1.55218,222599999.0
2006-01-30 08:10:00,1.55215,1.55235,1.55194,1.55218,203400002.0
2006-01-30 08:11:00,1.55217,1.55221,1.552,1.55214,231500003.0
2006-01-30 08:12:00,1.55202,1.5522,1.55187,1.55211,393399998.0
2006-01-30 08:13:00,1.55205,1.55223,1.55199,1.55223,285900000.0
2006-01-30 08:14:00,1.55218,1.55218,1.55191,1.55191,276099999.0
2006-01-30 08:15:00,1.55223,1.55228,1.55206,1.55228,186400000.0
2006-01-30 08:16:00,1.55216,1.55235,1.55203,1.55235,140399999.0
2006-01-30 08:17:00,1.5521,1.55225,1.5521,1.55225,31900000.0
2006-01-30 08:18:00,1.55226,1.55233,1.55226,1.55233,18500000.0
2006-01-30 08:19:00,1.55227,1.55235,1.55212,1.55235,245900004.0
2006-01-30 08:20:00,1.55235,1.55235,1.55214,1.5522,165900002.0
2006-01-30 08:21:00,1.55222,1.55245,1.55207,1.55238,189299999.0
2006-01-30 08:22:00,1.55235,1.55238,1.55218,1.55223,178800000.0
2006-01-30 08:23:00,1.55226,1.55237,1.55218,1.55225,198000000.0
2006-01-30 08:24:00,1.5524,1.55249,1.55223,1.55224,274400000.0
2006-01-30 08:25:00,1.55226,1.55238,1.55226,1.55238,142300000.0
2006-01-30 08:26:00,1.55242,1.55242,1.5522,1.55226,308300003.0
2006-01-30 08:27:00,1.5523,1.55245,1.55212,1.55237,141900000.0
2006-01-30 08:28:00,1.55232,1.55245,1.55228,1.55238,282100002.0
2006-01-30 08:29:00,1.55233,1.55247,1.55233,1.55247,15600000.0
2006-01-30 08:30:00,1.55235,1.55252,1.55233,1.55238,203100000.0
2006-01-30 08:31:00,1.55223,1.55245,1.55223,1.5524,345700002.0
2006-01-30 08:32:00,1.5523,1.55245,1.5523,1.5524,168500002.0
2006-01-30 08:33:00,1.55245,1.55254,1.55234,1.55247,326800000.0
2006-01-30 08:34:00,1.5525,1.55255,1.55242,1.55255,89599999.0
2006-01-30 08:35:00,1.5525,1.55255,1.5525,1.55255,27199999.0
2006-01-30 08:36:00,1.5525,1.55255,1.5525,1.55255,23900000.0
2006-01-30 08:37:00,1.55245,1.55255,1.55236,1.55255,165600002.0
2006-01-30 08:38:00,1.55231,1.55244,1.55231,1.55244,107000000.0
2006-01-30 08:39:00,1.55236,1.55239,1.55227,1.55233,105799997.0
2006-01-30 08:40:00,1.55217,1.55235,1.55215,1.55233,178700001.0
2006-01-30 08:41:00,1.55239,1.55253,1.55236,1.5524,432699998.0
2006-01-30 08:42:00,1.5525,1.55255,1.55237,1.5524,244600003.0
2006-01-30 08:43:00,1.5524,1.5524,1.55226,1.55228,65500000.0
2006-01-30 08:44:00,1.55218,1.55233,1.55217,1.55232,216100002.0
2006-01-30 08:45:00,1.5524,1.5524,1.55192,1.5522,329500002.0
2006-01-30 08:46:00,1.55224,1.55224,1.55208,1.55214,282000000.0
2006-01-30 08:47:00,1.55207,1.55225,1.55205,1.55211,374699996.0
2006-01-30 08:48:00,1.5522,1.55232,1.55193,1.55224,382400001.0
2006-01-30 08:49:00,1.55221,1.55228,1.55206,1.55216,472800001.0
2006-01-30 08:50:00,1.55228,1.55231,1.55214,1.55216,238100000.0
2006-01-30 08:51:00,1.55218,1.55239,1.55205,1.55214,351900001.0
2006-01-30 08:52:00,1.55211,1.55227,1.55207,1.5522,146400000.0
2006-01-30 08:53:00,1.55221,1.55221,1.55198,1.55212,245700006.0
2006-01-30 08:54:00,1.55205,1.55206,1.55186,1.55186,263200002.0
2006-01-30 08:55:00,1.55212,1.55213,1.55203,1.55203,101500000.0
2006-01-30 08:56:00,1.5521,1.55223,1.55201,1.55217,241100001.0
2006-01-30 08:57:00,1.55222,1.55222,1.55198,1.55198,35000000.0
2006-01-30 08:58:00,1.55191,1.55215,1.55191,1.55215,91900000.0
2006-01-30 08:59:00,1.55214,1.55221,1.55207,1.55213,57600000.0
2006-01-30 09:00:00,1.55218,1.55225,1.55206,1.55217,215000000.0
2006-01-30 09:01:00,1.55206,1.55225,1.55206,1.5522,239200004.0
2006-01-30 09:02:00,1.55207,1.5523,1.55207,1.5523,235900000.0
2006-01-30 09:03:00,1.5523,1.5523,1.55215,1.55215,76199998.0
2006-01-30 09:04:00,1.55228,1.55235,1.55216,1.55228,212599997.0
2006-01-30 09:05:00,1.55227,1.55234,1.55211,1.55221,209400000.0
2006-01-30 09:06:00,1.55227,1.5524,1.5522,1.5522,184800000.0
2006-01-30 09:07:00,1.55233,1.55233,1.55213,1.55218,142200001.0
2006-01-30 09:08:00,1.55237,1.55239,1.5522,1.55221,202700001.0
2006-01-30 09:09:00,1.55226,1.55241,1.55226,1.55234,230700000.0
2006-01-30 09:10:00,1.55233,1.55237,1.55224,1.55237,147400003.0
2006-01-30 09:11:00,1.55216,1.55237,1.55216,1.55236,185100000.0
2006-01-30 09:12:00,1.55228,1.55244,1.55221,1.5524,191599998.0
2006-01-30 09:13:00,1.5524,1.55252,1.55232,1.55245,153200001.0
2006-01-30 09:14:00,1.55252,1.55255,1.55237,1.55237,291000001.0
2006-01-30 09:15:00,1.5525,1.55253,1.55233,1.55238,327599999.0
2006-01-30 09:16:00,1.5525,1.55255,1.55242,1.55248,65500000.0
2006-01-30 09:17:00,1.5524,1.55261,1.55238,1.55261,109499999.0
2006-01-30 09:18:00,1.55243,1.55267,1.55234,1.55254,276100002.0
2006-01-30 09:19:00,1.55251,1.55271,1.55241,1.55263,299699998.0
2006-01-30 09:20:00,1.55262,1.55268,1.55243,1.55255,115200000.0
2006-01-30 09:21:00,1.55231,1.5525,1.55217,1.5524,271000002.0
2006-01-30 09:22:00,1.5524,1.5525,1.55232,1.55242,200100000.0
2006-01-30 09:23:00,1.5524,1.5524,1.55223,1.55229,241400001.0
2006-01-30 09:24:00,1.55229,1.55245,1.55227,1.55242,277600000.0
2006-01-30 09:25:00,1.55239,1.5525,1.55227,1.55239,230700001.0
2006-01-30 09:26:00,1.55255,1.55255,1.55242,1.55242,108699999.0
2006-01-30 09:27:00,1.55249,1.55257,1.55223,1.55252,377000001.0
2006-01-30 09:28:00,1.55252,1.55252,1.5522,1.5522,419400001.0
2006-01-30 09:29:00,1.55245,1.55254,1.55235,1.55242,109100000.0
2006-01-30 09:30:00,1.55254,1.55262,1.55254,1.55262,93600001.0
2006-01-30 09:31:00,1.55256,1.55259,1.55239,1.55251,278800000.0
2006-01-30 09:32:00,1.55247,1.55251,1.55233,1.55235,210399997.0
2006-01-30 09:33:00,1.55243,1.55252,1.55227,1.55241,373000003.0
2006-01-30 09:34:00,1.55236,1.5525,1.55229,1.5524,224200001.0
2006-01-30 09:35:00,1.55245,1.55255,1.55235,1.55248,218899999.0
2006-01-30 09:36:00,1.55238,1.55258,1.55236,1.55239,109400000.0
2006-01-30 09:37:00,1.55239,1.55253,1.55231,1.55253,363900004.0
2006-01-30 09:38:00,1.55239,1.55252,1.55217,1.55247,344799997.0
2006-01-30 09:39:00,1.55246,1.55253,1.55237,1.55242,186400001.0
2006-01-30 09:40:00,1.55244,1.55246,1.55234,1.55236,149700005.0
2006-01-30 09:41:00,1.55252,1.55252,1.55229,1.55236,229200001.0
2006-01-30 09:42:00,1.5526,1.55274,1.55259,1.55261,290000004.0
2006-01-30 09:43:00,1.55282,1.55295,1.55273,1.55285,256100000.0
2006-01-30 09:44:00,1.55278,1.55307,1.55278,1.55307,140700000.0
2006-01-30 09:45:00,1.55303,1.55316,1.55297,1.55309,100699999.0
2006-01-30 09:46:00,1.55315,1.55321,1.55315,1.55321,91000000.0
2006-01-30 09:47:00,1.55319,1.55327,1.55307,1.55315,206200000.0
2006-01-30 09:48:00,1.55326,1.55328,1.55309,1.55311,400900002.0
2006-01-30 09:49:00,1.55312,1.55318,1.55302,1.55307,107299998.0
2006-01-30 09:50:00,1.55325,1.55325,1.55301,1.55317,429200000.0
2006-01-30 09:51:00,1.55311,1.55327,1.55303,1.55312,300200002.0
2006-01-30 09:52:00,1.55293,1.55316,1.55293,1.55304,306200001.0
2006-01-30 09:53:00,1.55304,1.55318,1.55289,1.55307,282000004.0
2006-01-30 09:54:00,1.55298,1.55307,1.55286,1.55297,389899997.0
2006-01-30 09:55:00,1.55301,1.55316,1.55275,1.55306,324399999.0
2006-01-30 09:56:00,1.55265,1.55298,1.55259,1.5529,598200006.0
2006-01-30 09:57:00,1.55295,1.55297,1.55281,1.55281,360300008.0
2006-01-30 09:58:00,1.55277,1.55287,1.55277,1.55286,88700000.0
2006-01-30 09:59:00,1.55285,1.553,1.55277,1.55281,247600000.0
2006-01-30 10:00:00,1.55288,1.55302,1.55277,1.55279,266900002.0
2006-01-30 10:01:00,1.5529,1.55301,1.55277,1.55296,247400001.0
2006-01-30 10:02:00,1.55273,1.55297,1.55269,1.55295,384099996.0
2006-01-30 10:03:00,1.553,1.55305,1.55291,1.55298,100699998.0
2006-01-30 10:04:00,1.55305,1.55305,1.553,1.553,63900000.0
2006-01-30 10:05:00,1.55271,1.55301,1.55271,1.5529,402999995.0
2006-01-30 10:06:00,1.55274,1.55288,1.55272,1.55279,349500001.0
2006-01-30 10:07:00,1.55279,1.55289,1.55253,1.55277,285600001.0
2006-01-30 10:08:00,1.55261,1.55283,1.55261,1.55279,514899999.0
2006-01-30 10:09:00,1.5525,1.55263,1.55246,1.5526,353700002.0
2006-01-30 10:10:00,1.55258,1.55258,1.55233,1.55233,159799999.0
2006-01-30 10:11:00,1.55246,1.5526,1.55231,1.55251,215300000.0
2006-01-30 10:12:00,1.55248,1.55261,1.55238,1.55253,341699998.0
2006-01-30 10:13:00,1.55253,1.55261,1.55247,1.55254,119500000.0
2006-01-30 10:14:00,1.5525,1.55263,1.55236,1.55263,320399999.0
2006-01-30 10:15:00,1.55263,1.55263,1.55245,1.55248,234099999.0
2006-01-30 10:16:00,1.55266,1.55266,1.55243,1.5525,370800004.0
2006-01-30 10:17:00,1.55262,1.55264,1.55244,1.55244,292800006.0
2006-01-30 10:18:00,1.55251,1.55265,1.55243,1.55243,175500004.0
2006-01-30 10:19:00,1.55262,1.5528,1.55254,1.5527,131500002.0
2006-01-30 10:20:00,1.55279,1.55286,1.55267,1.55273,58300002.0
2006-01-30 10:21:00,1.55283,1.55293,1.55266,1.55273,323500000.0
2006-01-30 10:22:00,1.55279,1.55294,1.55274,1.55289,309499999.0
2006-01-30 10:23:00,1.55285,1.55293,1.55271,1.55287,366100001.0
2006-01-30 10:24:00,1.55276,1.55285,1.55261,1.55285,334500005.0
2006-01-30 10:25:00,1.55288,1.55305,1.55278,1.55305,544900004.0
2006-01-30 10:26:00,1.55319,1.55337,1.55319,1.55332,209199997.0
2006-01-30 10:27:00,1.5533,1.55351,1.55328,1.55347,211899999.0
2006-01-30 10:28:00,1.55346,1.55356,1.55343,1.55356,216400001.0
2006-01-30 10:29:00,1.55341,1.55358,1.55332,1.55347,285400004.0
2006-01-30 10:30:00,1.55345,1.55369,1.55344,1.55361,287700006.0
2006-01-30 10:31:00,1.55361,1.55368,1.55338,1.55353,204000002.0
2006-01-30 10:32:00,1.55366,1.55376,1.5535,1.55352,224400002.0
2006-01-30 10:33:00,1.55374,1.55383,1.55354,1.55372,175800002.0
2006-01-30 10:34:00,1.55364,1.55379,1.55348,1.55358,189499997.0
2006-01-30 10:35:00,1.55365,1.5538,1.55353,1.55353,245299999.0
2006-01-30 10:36:00,1.55364,1.55382,1.55364,1.55375,238099997.0
2006-01-30 10:37:00,1.55373,1.55373,1.55348,1.55352,297100000.0
2006-01-30 10:38:00,1.55362,1.5537,1.55349,1.55353,294999998.0
2006-01-30 10:39:00,1.55348,1.55372,1.55346,1.55372,293599999.0
2006-01-30 10:40:00,1.5536,1.5538,1.55343,1.55371,407500002.0
2006-01-30 10:41:00,1.55385,1.55425,1.5538,1.55402,547999996.0
2006-01-30 10:42:00,1.55433,1.55436,1.5541,1.55419,351500001.0
2006-01-30 10:43:00,1.55436,1.55441,1.55397,1.55422,392000003.0
2006-01-30 10:44:00,1.55423,1.55432,1.55402,1.55418,321400004.0
2006-01-30 10:45:00,1.55426,1.55431,1.55403,1.55417,270700002.0
2006-01-30 10:46:00,1.5541,1.55432,1.55406,1.55416,252100002.0
2006-01-30 10:47:00,1.55414,1.55423,1.55393,1.55407,112499999.0
2006-01-30 10:48:00,1.55414,1.55416,1.55396,1.554,251500002.0
2006-01-30 10:49:00,1.55402,1.55408,1.55388,1.55392,381700000.0
2006-01-30 10:50:00,1.55395,1.554,1.5538,1.55388,228399999.0
2006-01-30 10:51:00,1.55393,1.55405,1.55374,1.55397,377799997.0
2006-01-30 10:52:00,1.55396,1.55406,1.55382,1.55389,465100006.0
2006-01-30 10:53:00,1.55406,1.55422,1.554,1.55414,283900002.0
2006-01-30 10:54:00,1.55404,1.55418,1.55399,1.55412,318500004.0
2006-01-30 10:55:00,1.55396,1.55432,1.55396,1.55429,274100002.0
2006-01-30 10:56:00,1.55432,1.55432,1.55397,1.5543,338900001.0
2006-01-30 10:57:00,1.55413,1.55436,1.5541,1.55436,201800003.0
2006-01-30 10:58:00,1.55422,1.55432,1.55399,1.55405,277000001.0
2006-01-30 10:59:00,1.55405,1.55414,1.55398,1.55398,232800004.0
2006-01-30 11:00:00,1.55405,1.55423,1.55398,1.55412,148999999.0
2006-01-30 11:01:00,1.55412,1.55412,1.55384,1.5539,147099999.0
2006-01-30 11:02:00,1.55398,1.55405,1.55391,1.554,30500000.0
2006-01-30 11:03:00,1.554,1.55405,1.55387,1.55387,296900000.0
2006-01-30 11:04:00,1.55396,1.55412,1.55371,1.554,285600001.0
2006-01-30 11:05:00,1.55391,1.55417,1.55391,1.55417,187800002.0
2006-01-30 11:06:00,1.55408,1.55408,1.55399,1.55399,68900000.0
2006-01-30 11:07:00,1.55392,1.55419,1.55392,1.55412,263800001.0
2006-01-30 11:08:00,1.55421,1.55429,1.55414,1.55416,48800000.0
2006-01-30 11:09:00,1.55427,1.55438,1.5542,1.55436,171999997.0
2006-01-30 11:10:00,1.55428,1.55428,1.55409,1.55412,324000003.0
2006-01-30 11:11:00,1.5543,1.5543,1.55411,1.55425,98000000.0
2006-01-30 11:12:00,1.55423,1.5544,1.55418,1.55439,349500003.0
2006-01-30 11:13:00,1.5542,1.55436,1.5541,1.55436,304699997.0
2006-01-30 11:14:00,1.55433,1.5545,1.55425,1.55439,362299994.0
2006-01-30 11:15:00,1.55425,1.55443,1.55416,1.55443,399700001.0
2006-01-30 11:16:00,1.55431,1.55449,1.55426,1.5543,233000003.0
2006-01-30 11:17:00,1.55425,1.55448,1.55425,1.5544,266800000.0
2006-01-30 11:18:00,1.55438,1.55443,1.55427,1.55436,197899999.0
2006-01-30 11:19:00,1.55429,1.55444,1.55424,1.55433,242800001.0
2006-01-30 11:20:00,1.55425,1.55443,1.55417,1.55421,470500001.0
2006-01-30 11:21:00,1.55433,1.55433,1.55414,1.55421,304000003.0
2006-01-30 11:22:00,1.5542,1.55444,1.55412,1.55421,250699997.0
2006-01-30 11:23:00,1.55436,1.55462,1.55436,1.55448,248100000.0
2006-01-30 11:24:00,1.55443,1.55461,1.55429,1.55442,364399998.0
2006-01-30 11:25:00,1.55438,1.55462,1.55422,1.55462,186000000.0
2006-01-30 11:26:00,1.55452,1.5547,1.55447,1.55466,307900000.0
2006-01-30 11:27:00,1.55458,1.55472,1.55448,1.55465,258900002.0
2006-01-30 11:28:00,1.55465,1.55465,1.55443,1.55443,281300003.0
2006-01-30 11:29:00,1.55443,1.55469,1.55443,1.55459,231800004.0
2006-01-30 11:30:00,1.5546,1.55465,1.55443,1.55444,287699998.0
2006-01-30 11:31:00,1.55451,1.55469,1.5545,1.55461,458299999.0
2006-01-30 11:32:00,1.55465,1.55473,1.55454,1.5546,278900002.0
2006-01-30 11:33:00,1.55462,1.55468,1.55454,1.55465,370899998.0
2006-01-30 11:34:00,1.55468,1.55501,1.55462,1.55485,375200009.0
2006-01-30 11:35:00,1.55502,1.55509,1.55484,1.55492,331600000.0
2006-01-30 11:36:00,1.55495,1.55503,1.5548,1.55498,252400000.0
2006-01-30 11:37:00,1.55497,1.55514,1.55486,1.55495,424900009.0
2006-01-30 11:38:00,1.5551,1.5551,1.55489,1.55497,199100000.0
2006-01-30 11:39:00,1.55502,1.55517,1.55492,1.55505,220000002.0
2006-01-30 11:40:00,1.55517,1.55529,1.55502,1.55519,262000000.0
2006-01-30 11:41:00,1.55504,1.55519,1.55496,1.55515,407099998.0
2006-01-30 11:42:00,1.55505,1.55522,1.55492,1.55513,203100000.0
2006-01-30 11:43:00,1.55517,1.55524,1.55498,1.55498,311700000.0
2006-01-30 11:44:00,1.555,1.55505,1.5548,1.55495,440500004.0
2006-01-30 11:45:00,1.55492,1.55513,1.55492,1.55502,406700003.0
2006-01-30 11:46:00,1.55497,1.55511,1.55492,1.55505,194999998.0
2006-01-30 11:47:00,1.55484,1.55512,1.55484,1.55508,415300002.0
2006-01-30 11:48:00,1.55496,1.55508,1.55482,1.55499,235699999.0
2006-01-30 11:49:00,1.55475,1.55509,1.55475,1.55496,384099999.0
2006-01-30 11:50:00,1.55493,1.5551,1.55493,1.5551,372100000.0
2006-01-30 11:51:00,1.55507,1.55507,1.55479,1.5549,330000002.0
2006-01-30 11:52:00,1.55494,1.55512,1.5548,1.55505,269999999.0
2006-01-30 11:53:00,1.5551,1.55513,1.55497,1.55502,313199996.0
2006-01-30 11:54:00,1.55508,1.55514,1.55485,1.55485,409200006.0
2006-01-30 11:55:00,1.55477,1.55508,1.55477,1.55499,383399997.0
2006-01-30 11:56:00,1.55488,1.55507,1.55488,1.55505,242100002.0
2006-01-30 11:57:00,1.55502,1.5552,1.55493,1.5551,282199998.0
2006-01-30 11:58:00,1.55519,1.55529,1.55512,1.55514,295000000.0
2006-01-30 11:59:00,1.55511,1.55527,1.55507,1.5552,183600003.0
2006-01-30 12:00:00,1.55527,1.55536,1.55507,1.55507,318199999.0
2006-01-30 12:01:00,1.55515,1.55533,1.55502,1.55509,276299999.0
2006-01-30 12:02:00,1.55515,1.55531,1.5551,1.55525,476700004.0
2006-01-30 12:03:00,1.55519,1.55519,1.55486,1.55506,331900001.0
2006-01-30 12:04:00,1.55486,1.55503,1.5548,1.55488,260200002.0
2006-01-30 12:05:00,1.55498,1.55504,1.55479,1.55489,141500000.0
2006-01-30 12:06:00,1.55489,1.55498,1.55467,1.55493,243199995.0
2006-01-30 12:07:00,1.55493,1.55517,1.55488,1.55495,309999999.0
2006-01-30 12:08:00,1.55519,1.55524,1.55499,1.55499,424200003.0
2006-01-30 12:09:00,1.55506,1.55506,1.55496,1.55498,114899997.0
2006-01-30 12:10:00,1.55503,1.55503,1.55472,1.55472,194899999.0
2006-01-30 12:11:00,1.555,1.55508,1.55482,1.55491,365399999.0
2006-01-30 12:12:00,1.55485,1.55497,1.55479,1.5549,265199997.0
2006-01-30 12:13:00,1.5549,1.55503,1.55483,1.5549,322500002.0
2006-01-30 12:14:00,1.55487,1.55491,1.55474,1.55478,184499999.0
2006-01-30 12:15:00,1.55492,1.55492,1.55466,1.55485,317099996.0
2006-01-30 12:16:00,1.55468,1.55491,1.55468,1.55488,158200001.0
2006-01-30 12:17:00,1.55488,1.55495,1.5548,1.55495,313400004.0
2006-01-30 12:18:00,1.55488,1.55492,1.55475,1.55475,329799998.0
2006-01-30 12:19:00,1.55481,1.55493,1.55471,1.55493,369500004.0
2006-01-30 12:20:00,1.5548,1.5549,1.5548,1.5549,34399999.0
2006-01-30 12:21:00,1.55482,1.55488,1.55469,1.55481,141200001.0
2006-01-30 12:22:00,1.55481,1.55492,1.55472,1.55482,364200000.0
2006-01-30 12:23:00,1.55475,1.55489,1.55465,1.55484,345200000.0
2006-01-30 12:24:00,1.5547,1.55485,1.5547,1.55485,164800002.0
2006-01-30 12:25:00,1.55482,1.55482,1.55456,1.55456,545699999.0
2006-01-30 12:26:00,1.55467,1.55489,1.55467,1.55468,222100002.0
2006-01-30 12:27:00,1.55478,1.55479,1.55458,1.55466,360900003.0
2006-01-30 12:28:00,1.5545,1.55488,1.5545,1.55488,278500004.0
2006-01-30 12:29:00,1.55493,1.55498,1.55469,1.55469,291200003.0
2006-01-30 12:30:00,1.55476,1.55486,1.55461,1.55467,335200004.0
2006-01-30 12:31:00,1.55483,1.55483,1.55446,1.55455,262800001.0
2006-01-30 12:32:00,1.55457,1.55467,1.55443,1.55452,436600002.0
2006-01-30 12:33:00,1.55473,1.55493,1.55473,1.55488,277700002.0
2006-01-30 12:34:00,1.5548,1.5549,1.5548,1.5549,57500001.0
2006-01-30 12:35:00,1.55497,1.55509,1.55491,1.55498,398500000.0
2006-01-30 12:36:00,1.55487,1.55498,1.55477,1.55489,96700001.0
2006-01-30 12:37:00,1.5549,1.55502,1.55481,1.55495,280400002.0
2006-01-30 12:38:00,1.55502,1.55511,1.55488,1.55488,186299997.0
2006-01-30 12:39:00,1.55489,1.55507,1.55485,1.55506,420399997.0
2006-01-30 12:40:00,1.55508,1.55512,1.55485,1.55495,368600001.0
2006-01-30 12:41:00,1.55507,1.5551,1.55482,1.55482,226800000.0
2006-01-30 12:42:00,1.55489,1.55501,1.55472,1.55472,372399997.0
2006-01-30 12:43:00,1.55477,1.55477,1.55443,1.55447,362900001.0
2006-01-30 12:44:00,1.55455,1.55458,1.55428,1.5545,386100005.0
2006-01-30 12:45:00,1.5544,1.55453,1.55434,1.55439,194199997.0
2006-01-30 12:46:00,1.55451,1.55451,1.55428,1.5544,446400004.0
2006-01-30 12:47:00,1.55447,1.55455,1.55433,1.55447,198000000.0
2006-01-30 12:48:00,1.55438,1.55467,1.55438,1.55465,174299998.0
2006-01-30 12:49:00,1.55462,1.55472,1.55454,1.55472,123599998.0
2006-01-30 12:50:00,1.55448,1.55463,1.5544,1.55455,272400003.0
2006-01-30 12:51:00,1.55464,1.55472,1.5546,1.5546,280899999.0
2006-01-30 12:52:00,1.55444,1.5547,1.55421,1.55452,521899997.0
2006-01-30 12:53:00,1.5547,1.5547,1.55443,1.55461,253400001.0
2006-01-30 12:54:00,1.55453,1.55469,1.55453,1.55457,247699996.0
2006-01-30 12:55:00,1.55456,1.55468,1.5545,1.55452,136399997.0
2006-01-30 12:56:00,1.5544,1.55472,1.5544,1.55464,234199999.0
2006-01-30 12:57:00,1.55466,1.55475,1.55455,1.55468,344900006.0
2006-01-30 12:58:00,1.5547,1.55476,1.55449,1.55453,353699997.0
2006-01-30 12:59:00,1.55463,1.55466,1.55445,1.5545,262100000.0
2006-01-30 13:00:00,1.55464,1.55478,1.55457,1.55463,264600004.0
2006-01-30 13:01:00,1.5546,1.55481,1.55455,1.5547,442899996.0
2006-01-30 13:02:00,1.5547,1.55489,1.55464,1.55464,178900002.0
2006-01-30 13:03:00,1.55475,1.55489,1.55469,1.55476,370799997.0
2006-01-30 13:04:00,1.55455,1.55477,1.55448,1.55469,317000003.0
2006-01-30 13:05:00,1.55476,1.55486,1.55462,1.55473,218499998.0
2006-01-30 13:06:00,1.55486,1.5551,1.55486,1.5549,305900000.0
2006-01-30 13:07:00,1.55497,1.555,1.55474,1.55474,336200000.0
2006-01-30 13:08:00,1.555,1.55509,1.55489,1.55489,267400002.0
2006-01-30 13:09:00,1.55505,1.55505,1.55492,1.55492,116799999.0
2006-01-30 13:10:00,1.55492,1.55505,1.55483,1.55489,214200000.0
2006-01-30 13:11:00,1.55502,1.55502,1.55483,1.55483,39900000.0
2006-01-30 13:12:00,1.55493,1.55504,1.55474,1.55489,194300002.0
2006-01-30 13:13:00,1.55505,1.5551,1.55487,1.55498,248999997.0
2006-01-30 13:14:00,1.55499,1.55512,1.55489,1.55497,171700002.0
2006-01-30 13:15:00,1.55496,1.55511,1.55491,1.55498,238800004.0
2006-01-30 13:16:00,1.55498,1.55499,1.55478,1.55483,214400000.0
2006-01-30 13:17:00,1.55504,1.55511,1.55497,1.55503,145399999.0
2006-01-30 13:18:00,1.55483,1.55511,1.55483,1.55497,421599996.0
2006-01-30 13:19:00,1.55484,1.55506,1.5548,1.555,475200002.0
2006-01-30 13:20:00,1.55505,1.55505,1.5549,1.5549,196500000.0
2006-01-30 13:21:00,1.55507,1.55511,1.55494,1.55494,169399999.0
2006-01-30 13:22:00,1.55503,1.55516,1.55489,1.55498,481400002.0
2006-01-30 13:23:00,1.55512,1.55512,1.55482,1.55482,328800002.0
2006-01-30 13:24:00,1.55505,1.55516,1.55489,1.55505,416499998.0
2006-01-30 13:25:00,1.55505,1.55507,1.55478,1.55488,529899998.0
2006-01-30 13:26:00,1.55489,1.55507,1.55476,1.55492,167200000.0
2006-01-30 13:27:00,1.55495,1.55505,1.55483,1.55489,199200000.0
2006-01-30 13:28:00,1.55477,1.55504,1.55477,1.55504,219300001.0
2006-01-30 13:29:00,1.55479,1.55502,1.55479,1.55501,194500000.0
2006-01-30 13:30:00,1.555,1.55504,1.55485,1.55498,261199999.0
2006-01-30 13:31:00,1.55506,1.55508,1.55492,1.55493,328099995.0
2006-01-30 13:32:00,1.55493,1.55511,1.55493,1.55508,202000001.0
2006-01-30 13:33:00,1.55498,1.55515,1.55498,1.55501,188600003.0
2006-01-30 13:34:00,1.55515,1.55515,1.5549,1.55498,177600000.0
2006-01-30 13:35:00,1.555,1.55515,1.55495,1.55507,369799998.0
2006-01-30 13:36:00,1.55514,1.55531,1.555,1.55512,215700001.0
2006-01-30 13:37:00,1.5552,1.55536,1.55515,1.55515,289999999.0
2006-01-30 13:38:00,1.5552,1.55523,1.5551,1.55516,259400000.0
2006-01-30 13:39:00,1.55513,1.55523,1.55495,1.55508,262599999.0
2006-01-30 13:40:00,1.55511,1.55521,1.555,1.55504,359800007.0
2006-01-30 13:41:00,1.55502,1.55517,1.55488,1.55503,34300000.0
2006-01-30 13:42:00,1.55516,1.55526,1.55508,1.55526,228500003.0
2006-01-30 13:43:00,1.55514,1.55522,1.55501,1.55514,134799998.0
2006-01-30 13:44:00,1.55518,1.55523,1.55499,1.55509,315599999.0
2006-01-30 13:45:00,1.55519,1.55538,1.55519,1.55538,71900002.0
2006-01-30 13:46:00,1.55543,1.55552,1.5553,1.5555,320599996.0
2006-01-30 13:47:00,1.55535,1.55549,1.55514,1.55532,412700005.0
2006-01-30 13:48:00,1.55532,1.55541,1.5551,1.55538,527200007.0
2006-01-30 13:49:00,1.55545,1.55545,1.55534,1.55534,151400001.0
2006-01-30 13:50:00,1.55527,1.5554,1.55519,1.55537,338500002.0
2006-01-30 13:51:00,1.55522,1.55551,1.5552,1.55533,445700007.0
2006-01-30 13:52:00,1.55515,1.55526,1.55515,1.55524,47200000.0
2006-01-30 13:53:00,1.55521,1.5553,1.5551,1.5552,99800000.0
2006-01-30 13:54:00,1.55528,1.55529,1.55508,1.55521,298600004.0
2006-01-30 13:55:00,1.55528,1.55535,1.55515,1.55515,477700000.0
2006-01-30 13:56:00,1.55528,1.55528,1.55506,1.55512,315400001.0
2006-01-30 13:57:00,1.55508,1.55523,1.55508,1.55518,401100000.0
2006-01-30 13:58:00,1.5551,1.55528,1.555,1.55528,241800003.0
2006-01-30 13:59:00,1.55505,1.55532,1.55505,1.55528,242900000.0
2006-01-30 14:00:00,1.55533,1.55533,1.55522,1.55522,83800001.0
2006-01-30 14:01:00,1.55521,1.55545,1.55519,1.55535,470200003.0
2006-01-30 14:02:00,1.55541,1.55554,1.55536,1.55547,423800000.0
2006-01-30 14:03:00,1.55522,1.55547,1.55499,1.55531,216599998.0
2006-01-30 14:04:00,1.55535,1.55549,1.5553,1.55548,301400002.0
2006-01-30 14:05:00,1.55559,1.55568,1.55559,1.55568,48800000.0
2006-01-30 14:06:00,1.55563,1.55572,1.55545,1.55571,268699999.0
2006-01-30 14:07:00,1.55556,1.55569,1.55547,1.55562,294500002.0
2006-01-30 14:08:00,1.55548,1.55563,1.55545,1.55557,212900002.0
2006-01-30 14:09:00,1.55548,1.55565,1.55545,1.55556,239200003.0
2006-01-30 14:10:00,1.55559,1.55559,1.55543,1.55544,253300000.0
2006-01-30 14:11:00,1.55548,1.55562,1.55544,1.55556,164700000.0
2006-01-30 14:12:00,1.55557,1.55567,1.55542,1.5555,304100003.0
2006-01-30 14:13:00,1.55568,1.55568,1.55541,1.55562,401000002.0
2006-01-30 14:14:00,1.55558,1.55565,1.55543,1.55557,187599999.0
2006-01-30 14:15:00,1.55551,1.55564,1.55542,1.55564,333500001.0
2006-01-30 14:16:00,1.55564,1.55577,1.55554,1.55577,184099998.0
2006-01-30 14:17:00,1.5556,1.55577,1.55555,1.55577,282700004.0
2006-01-30 14:18:00,1.55578,1.55587,1.55566,1.55569,345000002.0
2006-01-30 14:19:00,1.55577,1.55586,1.55566,1.55575,329800001.0
2006-01-30 14:20:00,1.55558,1.55577,1.55551,1.55571,634600002.0
2006-01-30 14:21:00,1.55566,1.55573,1.55552,1.55566,546299996.0
2006-01-30 14:22:00,1.55564,1.55589,1.55564,1.55578,249500002.0
2006-01-30 14:23:00,1.55587,1.55587,1.55562,1.55564,358899995.0
2006-01-30 14:24:00,1.55581,1.55599,1.5558,1.55595,320299997.0
2006-01-30 14:25:00,1.55588,1.55592,1.55575,1.55576,232900000.0
2006-01-30 14:26:00,1.55584,1.55584,1.55557,1.55569,275500002.0
2006-01-30 14:27:00,1.55581,1.55593,1.55554,1.55585,262400003.0
2006-01-30 14:28:00,1.55566,1.55589,1.55563,1.55571,303800002.0
2006-01-30 14:29:00,1.55572,1.55592,1.55556,1.55583,406599999.0
2006-01-30 14:30:00,1.55596,1.55603,1.55581,1.55583,390800001.0
2006-01-30 14:31:00,1.55598,1.55614,1.55579,1.55591,263799999.0
2006-01-30 14:32:00,1.55606,1.55612,1.55582,1.5561,348100001.0
2006-01-30 14:33:00,1.556,1.55623,1.556,1.55623,264499999.0
2006-01-30 14:34:00,1.55612,1.55631,1.55601,1.55607,446599995.0
2006-01-30 14:35:00,1.55618,1.5563,1.55592,1.55592,424899999.0
2006-01-30 14:36:00,1.55615,1.55623,1.55602,1.55616,290800005.0
2006-01-30 14:37:00,1.55616,1.55636,1.55611,1.5563,255700000.0
2006-01-30 14:38:00,1.55622,1.5563,1.55605,1.55618,206700003.0
2006-01-30 14:39:00,1.55623,1.55623,1.55601,1.5561,204999999.0
2006-01-30 14:40:00,1.55622,1.55622,1.55603,1.55603,55099999.0
2006-01-30 14:41:00,1.55621,1.55621,1.556,1.556,90700001.0
2006-01-30 14:42:00,1.55605,1.55611,1.55575,1.55603,508500006.0
2006-01-30 14:43:00,1.55599,1.55607,1.55579,1.55594,447199998.0
2006-01-30 14:44:00,1.55587,1.55587,1.55557,1.55557,216300001.0
2006-01-30 14:45:00,1.55573,1.55579,1.55567,1.55576,81500000.0
2006-01-30 14:46:00,1.55584,1.55584,1.55568,1.55568,93500001.0
2006-01-30 14:47:00,1.55558,1.55575,1.55557,1.55575,182200002.0
2006-01-30 14:48:00,1.55565,1.5558,1.55549,1.55563,372700001.0
2006-01-30 14:49:00,1.55542,1.55571,1.55542,1.5556,147100002.0
2006-01-30 14:50:00,1.55555,1.55563,1.55532,1.55547,334299996.0
2006-01-30 14:51:00,1.5553,1.55544,1.55513,1.55533,283000003.0
2006-01-30 14:52:00,1.55537,1.55549,1.55528,1.55538,183300004.0
2006-01-30 14:53:00,1.55539,1.55552,1.55524,1.55537,226600000.0
2006-01-30 14:54:00,1.55542,1.55548,1.55531,1.55537,175699999.0
2006-01-30 14:55:00,1.55543,1.55553,1.55528,1.55541,351300003.0
2006-01-30 14:56:00,1.55555,1.55555,1.55542,1.55542,84600001.0
2006-01-30 14:57:00,1.55546,1.55564,1.55544,1.55552,260000000.0
2006-01-30 14:58:00,1.55535,1.55553,1.55535,1.55535,130300001.0
2006-01-30 14:59:00,1.55542,1.55553,1.55525,1.55535,162800000.0
2006-01-30 15:00:00,1.55553,1.55556,1.5554,1.55552,242199996.0
2006-01-30 15:01:00,1.5555,1.55558,1.55532,1.5555,350400003.0
2006-01-30 15:02:00,1.55567,1.55579,1.55564,1.55572,104699999.0
2006-01-30 15:03:00,1.55554,1.55566,1.55547,1.55557,279200001.0
2006-01-30 15:04:00,1.55555,1.55556,1.55534,1.55544,245800003.0
2006-01-30 15:05:00,1.55562,1.55565,1.55518,1.55538,218299999.0
2006-01-30 15:06:00,1.55546,1.5556,1.55536,1.55547,119000000.0
2006-01-30 15:07:00,1.55551,1.55561,1.55537,1.55547,411600000.0
2006-01-30 15:08:00,1.55549,1.55565,1.55526,1.55558,263900002.0
2006-01-30 15:09:00,1.55564,1.55583,1.55554,1.5556,372399995.0
2006-01-30 15:10:00,1.55579,1.55584,1.55557,1.55566,274299999.0
2006-01-30 15:11:00,1.5557,1.55576,1.55559,1.55564,213800000.0
2006-01-30 15:12:00,1.5556,1.5556,1.55536,1.55536,170800001.0
2006-01-30 15:13:00,1.55531,1.5555,1.55527,1.55539,299800002.0
2006-01-30 15:14:00,1.55527,1.55538,1.5552,1.55532,161100002.0
2006-01-30 15:15:00,1.55533,1.55544,1.5552,1.5552,481500001.0
2006-01-30 15:16:00,1.55538,1.55554,1.55521,1.55537,291700000.0
2006-01-30 15:17:00,1.55545,1.55545,1.5553,1.55538,240999997.0
2006-01-30 15:18:00,1.55538,1.55543,1.55517,1.55543,221599997.0
2006-01-30 15:19:00,1.55533,1.55542,1.5552,1.55537,262599999.0
2006-01-30 15:20:00,1.55548,1.55593,1.55548,1.55593,327999999.0
2006-01-30 15:21:00,1.55566,1.556,1.55566,1.556,263200001.0
2006-01-30 15:22:00,1.55586,1.55598,1.55578,1.55593,215600002.0
2006-01-30 15:23:00,1.55577,1.556,1.55565,1.5558,217200001.0
2006-01-30 15:24:00,1.55589,1.55606,1.55583,1.55584,481300001.0
2006-01-30 15:25:00,1.55598,1.55598,1.55574,1.55576,218100001.0
2006-01-30 15:26:00,1.55595,1.55607,1.55587,1.55588,133800001.0
2006-01-30 15:27:00,1.55591,1.55599,1.55569,1.55569,289899999.0
2006-01-30 15:28:00,1.55558,1.55577,1.55558,1.5557,281900001.0
2006-01-30 15:29:00,1.55559,1.55569,1.55527,1.55544,413200001.0
2006-01-30 15:30:00,1.55543,1.55556,1.55533,1.55538,310000001.0
2006-01-30 15:31:00,1.55541,1.55554,1.55526,1.55542,150600002.0
2006-01-30 15:32:00,1.55548,1.55548,1.5553,1.55538,211700002.0
2006-01-30 15:33:00,1.55542,1.55542,1.55512,1.55526,210199998.0
2006-01-30 15:34:00,1.55531,1.55531,1.55495,1.55495,259600000.0
2006-01-30 15:35:00,1.55523,1.55533,1.55507,1.55511,227000003.0
2006-01-30 15:36:00,1.55497,1.55513,1.55497,1.5551,198100003.0
2006-01-30 15:37:00,1.55506,1.55507,1.55482,1.55482,248099998.0
2006-01-30 15:38:00,1.55487,1.55504,1.55485,1.55495,243600004.0
2006-01-30 15:39:00,1.55497,1.55519,1.55491,1.55514,200500002.0
2006-01-30 15:40:00,1.55514,1.55514,1.55494,1.55507,333899999.0
2006-01-30 15:41:00,1.55508,1.55525,1.55502,1.55508,405399999.0
2006-01-30 15:42:00,1.55515,1.55515,1.55491,1.55498,374899995.0
2006-01-30 15:43:00,1.55492,1.55507,1.5548,1.55488,196100003.0
2006-01-30 15:44:00,1.55488,1.55515,1.55478,1.55514,415300001.0
2006-01-30 15:45:00,1.55508,1.55531,1.55503,1.55515,243999998.0
2006-01-30 15:46:00,1.55496,1.55527,1.55496,1.55513,291199999.0
2006-01-30 15:47:00,1.55507,1.55518,1.55502,1.55508,267400002.0
2006-01-30 15:48:00,1.55508,1.55523,1.55498,1.55517,308999999.0
2006-01-30 15:49:00,1.55502,1.55531,1.55502,1.55531,222800002.0
2006-01-30 15:50:00,1.5551,1.55525,1.55499,1.55518,169600000.0
2006-01-30 15:51:00,1.55508,1.55521,1.55501,1.55514,229099998.0
2006-01-30 15:52:00,1.55509,1.5552,1.55501,1.55511,344299999.0
2006-01-30 15:53:00,1.55511,1.55512,1.55485,1.55485,90399999.0
2006-01-30 15:54:00,1.55488,1.55513,1.55482,1.55513,115600000.0
2006-01-30 15:55:00,1.55505,1.55515,1.55493,1.55507,86200002.0
2006-01-30 15:56:00,1.55501,1.55524,1.55497,1.55516,602399999.0
2006-01-30 15:57:00,1.55496,1.55515,1.55496,1.5551,214500001.0
2006-01-30 15:58:00,1.55495,1.55512,1.55491,1.555,240099999.0
2006-01-30 15:59:00,1.55504,1.55512,1.55494,1.55502,62499999.0
2006-01-30 16:00:00,1.555,1.55505,1.55492,1.55498,150299999.0
2006-01-30 16:01:00,1.55474,1.55509,1.55474,1.55502,350399998.0
2006-01-30 16:02:00,1.555,1.55511,1.55487,1.55494,222300000.0
2006-01-30 16:03:00,1.55485,1.55512,1.55472,1.55512,438400004.0
2006-01-30 16:04:00,1.55502,1.55502,1.55486,1.55488,178600004.0
2006-01-30 16:05:00,1.55493,1.55501,1.55484,1.55499,263699999.0
2006-01-30 16:06:00,1.55495,1.55512,1.55481,1.55505,332900001.0
2006-01-30 16:07:00,1.55503,1.55524,1.555,1.55518,233000001.0
2006-01-30 16:08:00,1.5551,1.55522,1.55504,1.55518,380899999.0
2006-01-30 16:09:00,1.555,1.55524,1.555,1.55523,278400001.0
2006-01-30 16:10:00,1.55514,1.55522,1.55491,1.55515,333100000.0
2006-01-30 16:11:00,1.55514,1.55514,1.55481,1.55481,130600000.0
2006-01-30 16:12:00,1.55491,1.55515,1.55491,1.55515,201200001.0
2006-01-30 16:13:00,1.55482,1.55512,1.55476,1.55504,336099997.0
2006-01-30 16:14:00,1.55494,1.5552,1.55483,1.5552,455299999.0
2006-01-30 16:15:00,1.55504,1.55524,1.55483,1.55507,175400000.0
2006-01-30 16:16:00,1.55518,1.55527,1.555,1.55503,421600002.0
2006-01-30 16:17:00,1.55512,1.55519,1.55498,1.55505,378300004.0
2006-01-30 16:18:00,1.55519,1.55519,1.55503,1.55512,138000003.0
2006-01-30 16:19:00,1.55511,1.5552,1.55497,1.55502,249800003.0
2006-01-30 16:20:00,1.55508,1.55522,1.55493,1.55522,205000003.0
2006-01-30 16:21:00,1.55525,1.55525,1.55509,1.55509,123799999.0
2006-01-30 16:22:00,1.55509,1.55532,1.55509,1.55521,211500000.0
2006-01-30 16:23:00,1.55507,1.55524,1.55507,1.55512,260100001.0
2006-01-30 16:24:00,1.55499,1.55518,1.55496,1.55504,396900000.0
2006-01-30 16:25:00,1.55497,1.55517,1.55493,1.55506,311999997.0
2006-01-30 16:26:00,1.555,1.555,1.55464,1.55483,230700003.0
2006-01-30 16:27:00,1.55499,1.55519,1.55488,1.55496,214000000.0
2006-01-30 16:28:00,1.55506,1.55521,1.55494,1.55508,171800000.0
2006-01-30 16:29:00,1.55526,1.55535,1.55514,1.5553,275700001.0
2006-01-30 16:30:00,1.55511,1.5555,1.55511,1.55545,204000001.0
2006-01-30 16:31:00,1.55537,1.55547,1.55504,1.55534,280999999.0
2006-01-30 16:32:00,1.55557,1.55559,1.55535,1.55535,136500000.0
2006-01-30 16:33:00,1.55533,1.55538,1.55518,1.55528,207000000.0
2006-01-30 16:34:00,1.55531,1.55565,1.55531,1.5556,404899994.0
2006-01-30 16:35:00,1.55555,1.55567,1.55555,1.55567,64000000.0
2006-01-30 16:36:00,1.5557,1.55579,1.55557,1.5557,183000002.0
2006-01-30 16:37:00,1.55567,1.5557,1.55551,1.55559,308299995.0
2006-01-30 16:38:00,1.55563,1.55576,1.55552,1.55568,457100000.0
2006-01-30 16:39:00,1.55573,1.55588,1.55561,1.55565,367500005.0
2006-01-30 16:40:00,1.55567,1.55581,1.55555,1.55559,176100001.0
2006-01-30 16:41:00,1.55566,1.55566,1.5554,1.55555,335700004.0
2006-01-30 16:42:00,1.5555,1.55563,1.55533,1.55556,419000006.0
2006-01-30 16:43:00,1.55539,1.55568,1.55532,1.55556,435200004.0
2006-01-30 16:44:00,1.55558,1.55567,1.55539,1.55559,283400003.0
2006-01-30 16:45:00,1.55545,1.55563,1.55541,1.55558,280500000.0
2006-01-30 16:46:00,1.55566,1.55574,1.5555,1.55567,315599998.0
2006-01-30 16:47:00,1.55558,1.55573,1.55544,1.55565,404600004.0
2006-01-30 16:48:00,1.55573,1.55573,1.55547,1.55547,251499997.0
2006-01-30 16:49:00,1.55555,1.55569,1.55543,1.55566,228700000.0
2006-01-30 16:50:00,1.55552,1.55568,1.55552,1.55566,228100001.0
2006-01-30 16:51:00,1.55561,1.55569,1.55536,1.55536,329100002.0
2006-01-30 16:52:00,1.55563,1.55571,1.55555,1.55562,177299998.0
2006-01-30 16:53:00,1.55554,1.55565,1.55552,1.5556,186999998.0
2006-01-30 16:54:00,1.5554,1.5558,1.5554,1.55576,476499993.0
2006-01-30 16:55:00,1.55587,1.55593,1.55571,1.55582,434600003.0
2006-01-30 16:56:00,1.55582,1.55591,1.55574,1.55582,349200000.0
2006-01-30 16:57:00,1.55588,1.55602,1.55586,1.55599,174500003.0
2006-01-30 16:58:00,1.55564,1.55599,1.55564,1.55592,141200001.0
2006-01-30 16:59:00,1.55588,1.55608,1.55574,1.556,237300002.0
2006-01-30 17:00:00,1.55604,1.5562,1.55584,1.55613,352700000.0
2006-01-30 17:01:00,1.55601,1.55616,1.55583,1.55616,401600005.0
2006-01-30 17:02:00,1.55603,1.55615,1.55591,1.55604,272000001.0
2006-01-30 17:03:00,1.55602,1.55611,1.55582,1.55603,338300000.0
2006-01-30 17:04:00,1.55609,1.55611,1.55574,1.55574,282399999.0
2006-01-30 17:05:00,1.55594,1.5561,1.55591,1.55601,305500002.0
2006-01-30 17:06:00,1.55592,1.55617,1.55592,1.55594,246799997.0
2006-01-30 17:07:00,1.55583,1.55583,1.5556,1.55561,286299998.0
2006-01-30 17:08:00,1.5557,1.55574,1.55545,1.55564,322299997.0
2006-01-30 17:09:00,1.55554,1.55565,1.5555,1.55558,149600002.0
2006-01-30 17:10:00,1.55548,1.5556,1.55533,1.55533,298199999.0
2006-01-30 17:11:00,1.55561,1.55561,1.55539,1.55539,39900001.0
2006-01-30 17:12:00,1.55552,1.55555,1.55535,1.55548,307699998.0
2006-01-30 17:13:00,1.55555,1.55565,1.55541,1.55559,345800007.0
2006-01-30 17:14:00,1.55562,1.55568,1.55554,1.55561,247999996.0
2006-01-30 17:15:00,1.5555,1.5556,1.5552,1.5553,144699999.0
2006-01-30 17:16:00,1.55513,1.55541,1.55513,1.55532,436600004.0
2006-01-30 17:17:00,1.55535,1.55557,1.55528,1.55549,276500001.0
2006-01-30 17:18:00,1.55538,1.55558,1.5553,1.55533,399699996.0
2006-01-30 17:19:00,1.55545,1.55552,1.55536,1.55538,300199999.0
2006-01-30 17:20:00,1.55546,1.55554,1.55531,1.55542,357900004.0
2006-01-30 17:21:00,1.55542,1.5555,1.55537,1.5554,61300000.0
2006-01-30 17:22:00,1.55527,1.55527,1.55506,1.55511,285900005.0
2006-01-30 17:23:00,1.55516,1.55535,1.555,1.55515,321200005.0
2006-01-30 17:24:00,1.55522,1.55522,1.55498,1.55498,380499998.0
2006-01-30 17:25:00,1.55519,1.5553,1.55514,1.55527,181999998.0
2006-01-30 17:26:00,1.55515,1.5553,1.55512,1.55526,308799999.0
2006-01-30 17:27:00,1.55522,1.55534,1.55513,1.55527,197600002.0
2006-01-30 17:28:00,1.55514,1.55533,1.55508,1.55521,232599995.0
2006-01-30 17:29:00,1.55517,1.55536,1.55517,1.55529,294000000.0
2006-01-30 17:30:00,1.55508,1.55527,1.55508,1.55519,210800000.0
2006-01-30 17:31:00,1.55506,1.55531,1.55506,1.55528,557000003.0
2006-01-30 17:32:00,1.55504,1.55535,1.55504,1.55535,215700003.0
2006-01-30 17:33:00,1.55534,1.55546,1.55527,1.5553,310499998.0
2006-01-30 17:34:00,1.55527,1.55533,1.55513,1.5552,262699999.0
2006-01-30 17:35:00,1.5553,1.55536,1.55516,1.55522,188500001.0
2006-01-30 17:36:00,1.55531,1.55545,1.55512,1.55529,200199998.0
2006-01-30 17:37:00,1.55515,1.5554,1.55515,1.55539,249100001.0
2006-01-30 17:38:00,1.55538,1.55538,1.55521,1.55524,228099998.0
2006-01-30 17:39:00,1.55521,1.5554,1.55515,1.5553,256500003.0
2006-01-30 17:40:00,1.5553,1.55542,1.55515,1.55526,194400002.0
2006-01-30 17:41:00,1.55527,1.55544,1.55523,1.55538,285900005.0
2006-01-30 17:42:00,1.55534,1.55542,1.5552,1.5553,124900000.0
2006-01-30 17:43:00,1.55525,1.55543,1.55509,1.55527,176699999.0
2006-01-30 17:44:00,1.55526,1.55566,1.55526,1.55554,405800005.0
2006-01-30 17:45:00,1.55538,1.55561,1.55536,1.55542,367200001.0
2006-01-30 17:46:00,1.55548,1.5555,1.55527,1.55538,240700003.0
2006-01-30 17:47:00,1.55521,1.55539,1.555,1.55531,293400000.0
2006-01-30 17:48:00,1.55527,1.55547,1.55527,1.55545,198200003.0
2006-01-30 17:49:00,1.55538,1.55549,1.55523,1.55524,387700003.0
2006-01-30 17:50:00,1.55535,1.55547,1.55526,1.55536,178100001.0
2006-01-30 17:51:00,1.55538,1.55552,1.55531,1.55541,236400001.0
2006-01-30 17:52:00,1.55526,1.55546,1.55517,1.55537,291500003.0
2006-01-30 17:53:00,1.55529,1.55542,1.55511,1.55532,322299999.0
2006-01-30 17:54:00,1.55528,1.55545,1.55524,1.55538,365400001.0
2006-01-30 17:55:00,1.5554,1.55545,1.5554,1.55545,46300000.0
2006-01-30 17:56:00,1.5554,1.55548,1.55529,1.55529,264400002.0
2006-01-30 17:57:00,1.55543,1.55543,1.55529,1.55529,26400000.0
2006-01-30 17:58:00,1.555,1.55526,1.555,1.55521,178199999.0
2006-01-30 17:59:00,1.55479,1.55497,1.55479,1.55495,90400002.0
2006-01-30 18:00:00,1.55476,1.55493,1.55476,1.55485,254500000.0
2006-01-30 18:01:00,1.5554,1.5555,1.5554,1.5555,1774600005.0
2006-01-30 18:02:00,1.5554,1.5554,1.5551,1.5554,1774600005.0
2006-01-30 18:03:00,1.5555,1.5555,1.5551,1.5553,1774600005.0
2006-01-30 18:04:00,1.5554,1.5554,1.5554,1.5554,1774600005.0
2006-01-30 18:05:00,1.5553,1.5554,1.5553,1.5554,1774600005.0
2006-01-30 18:08:00,1.5555,1.5555,1.5555,1.5555,1774600005.0
2006-01-30 18:09:00,1.55485,1.55503,1.55466,1.55484,1774600005.0
2006-01-30 18:11:00,1.55491,1.55505,1.55476,1.555,1471600000.0
2006-01-30 18:12:00,1.55508,1.55513,1.55491,1.55493,1958100011.0
2006-01-30 18:13:00,1.55496,1.55503,1.55471,1.55485,1337400003.0
2006-01-30 18:15:00,1.5548,1.55505,1.55475,1.55505,997800003.0
2006-01-30 18:17:00,1.55496,1.55514,1.55486,1.55502,1732099994.0
2006-01-30 18:18:00,1.55477,1.55511,1.55477,1.5549,785900001.0
2006-01-30 18:19:00,1.55507,1.55513,1.55485,1.55492,1733600006.0
2006-01-30 18:20:00,1.5553,1.5554,1.5553,1.5554,634400003.0
2006-01-30 18:21:00,1.55511,1.55521,1.55495,1.55506,634400003.0
2006-01-30 18:22:00,1.55497,1.55513,1.55492,1.55509,975300006.0
2006-01-30 18:23:00,1.5559,1.5559,1.5557,1.5557,1175299999.0
2006-01-30 18:24:00,1.5555,1.5555,1.5555,1.5555,1175299999.0
2006-01-30 18:25:00,1.5557,1.5558,1.5554,1.5557,1175299999.0
2006-01-30 18:26:00,1.5558,1.5558,1.5557,1.5557,1175299999.0
2006-01-30 18:27:00,1.5549,1.55503,1.55483,1.55487,1175299999.0
2006-01-30 18:28:00,1.5557,1.5557,1.5557,1.5557,1444499997.0
2006-01-30 18:29:00,1.55483,1.55501,1.55479,1.5549,1444499997.0
2006-01-30 18:30:00,1.55474,1.55495,1.55474,1.5549,760100000.0
2006-01-30 18:31:00,1.55497,1.55504,1.55479,1.55504,1337600006.0
2006-01-30 18:32:00,1.55497,1.55505,1.55479,1.55495,1509699991.0
2006-01-30 18:33:00,1.5553,1.5554,1.5553,1.5553,1778200001.0
2006-01-30 18:34:00,1.5551,1.5553,1.5551,1.5553,1778200001.0
2006-01-30 18:35:00,1.555,1.55507,1.55492,1.55505,1778200001.0
2006-01-30 18:36:00,1.55497,1.55505,1.55482,1.555,1278500000.0
2006-01-30 18:37:00,1.5551,1.5553,1.5551,1.5553,1430800004.0
2006-01-30 18:38:00,1.55518,1.55518,1.55488,1.55492,1430800004.0
2006-01-30 18:39:00,1.55501,1.55522,1.55501,1.55522,1746400011.0
2006-01-30 18:40:00,1.5554,1.5554,1.5553,1.5553,1131100012.0
2006-01-30 18:41:00,1.55491,1.55515,1.55491,1.5551,1131100012.0
2006-01-30 18:42:00,1.55519,1.55532,1.55499,1.55508,1142600010.0
2006-01-30 18:43:00,1.55524,1.55524,1.55504,1.55512,454700005.0
2006-01-30 18:44:00,1.55513,1.5553,1.55495,1.55495,692299997.0
2006-01-30 18:45:00,1.5549,1.55513,1.55485,1.55513,392100003.0
2006-01-30 18:46:00,1.55517,1.55517,1.55485,1.55485,318100002.0
2006-01-30 18:47:00,1.55508,1.5551,1.55491,1.55498,204499999.0
2006-01-30 18:48:00,1.55501,1.55523,1.55496,1.55518,1162400000.0
2006-01-30 18:49:00,1.55525,1.55525,1.55497,1.55505,217899998.0
2006-01-30 18:50:00,1.555,1.55518,1.55493,1.55509,783599998.0
2006-01-30 18:51:00,1.55518,1.55533,1.55507,1.55508,1567500005.0
2006-01-30 18:52:00,1.55527,1.55527,1.55507,1.55518,1595799986.0
2006-01-30 18:53:00,1.55523,1.55535,1.5551,1.55521,1018800009.0
2006-01-30 18:54:00,1.55513,1.55539,1.55513,1.55532,709099996.0
2006-01-30 18:55:00,1.55538,1.55548,1.55528,1.55528,1616999998.0
2006-01-30 18:56:00,1.55537,1.55544,1.55523,1.55535,1274400009.0
2006-01-30 18:57:00,1.55537,1.55553,1.55534,1.55547,728999998.0
2006-01-30 18:58:00,1.55552,1.55552,1.55509,1.55532,1097600009.0
2006-01-30 18:59:00,1.5552,1.55542,1.55518,1.55526,1792399999.0
2006-01-30 19:00:00,1.55539,1.55554,1.55528,1.5555,332200000.0
2006-01-30 19:01:00,1.55545,1.55552,1.55528,1.55543,359600001.0
2006-01-30 19:02:00,1.55517,1.55541,1.55506,1.55524,853899998.0
2006-01-30 19:03:00,1.55515,1.55535,1.55511,1.55521,474200005.0
2006-01-30 19:04:00,1.55511,1.55527,1.55511,1.55527,240600002.0
2006-01-30 19:05:00,1.5553,1.55541,1.55518,1.55538,628099997.0
2006-01-30 19:06:00,1.5557,1.5558,1.5557,1.5558,754600002.0
2006-01-30 19:07:00,1.55523,1.5554,1.55516,1.55535,754600002.0
2006-01-30 19:08:00,1.55531,1.55553,1.55531,1.55548,1479100004.0
2006-01-30 19:09:00,1.55535,1.55548,1.55517,1.55531,1318800001.0
2006-01-30 19:10:00,1.55518,1.55541,1.55516,1.55538,1014199999.0
2006-01-30 19:11:00,1.55535,1.55535,1.55516,1.55517,1391900004.0
2006-01-30 19:12:00,1.55517,1.55537,1.55517,1.55532,583399997.0
2006-01-30 19:13:00,1.5552,1.55535,1.55518,1.55535,362600002.0
2006-01-30 19:14:00,1.5553,1.55535,1.5552,1.55528,387300003.0
2006-01-30 19:15:00,1.55537,1.55543,1.55526,1.55537,1332900004.0
2006-01-30 19:16:00,1.55528,1.55535,1.55516,1.55528,566000005.0
2006-01-30 19:17:00,1.55527,1.55534,1.55507,1.55524,850499999.0
2006-01-30 19:18:00,1.55529,1.55529,1.55505,1.55507,581100002.0
2006-01-30 19:19:00,1.55526,1.55538,1.55509,1.55528,1078100002.0
2006-01-30 19:20:00,1.55535,1.55542,1.55513,1.55538,973600013.0
2006-01-30 19:21:00,1.5554,1.55566,1.55533,1.55552,1155999997.0
2006-01-30 19:22:00,1.55568,1.55574,1.55557,1.55559,332500003.0
2006-01-30 19:23:00,1.55567,1.55575,1.55551,1.55551,655599999.0
2006-01-30 19:24:00,1.55563,1.55566,1.55545,1.55559,458900002.0
2006-01-30 19:25:00,1.55562,1.55571,1.55543,1.55552,1024400005.0
2006-01-30 19:26:00,1.55562,1.55572,1.55547,1.55567,1032200000.0
2006-01-30 19:27:00,1.55558,1.55575,1.55549,1.55568,1226000005.0
2006-01-30 19:28:00,1.55553,1.55574,1.5555,1.55561,404799998.0
2006-01-30 19:29:00,1.55551,1.5557,1.55537,1.55553,716400003.0
2006-01-30 19:31:00,1.55487,1.55493,1.55467,1.55486,1419600009.0
2006-01-30 19:32:00,1.55485,1.5552,1.55485,1.55512,875000009.0
2006-01-30 19:33:00,1.55509,1.55537,1.55509,1.5552,896499999.0
2006-01-30 19:34:00,1.5551,1.55527,1.55494,1.5552,1719300006.0
2006-01-30 19:35:00,1.55518,1.55524,1.55485,1.55513,851599997.0
2006-01-30 19:36:00,1.55509,1.5552,1.55472,1.55504,630600001.0
2006-01-30 19:37:00,1.55499,1.5552,1.55497,1.5552,176899999.0
2006-01-30 19:38:00,1.55513,1.55533,1.55513,1.5552,640700007.0
2006-01-30 19:39:00,1.55524,1.55529,1.55498,1.55499,1231199996.0
2006-01-30 19:40:00,1.55523,1.55527,1.55507,1.55507,406599998.0
2006-01-30 19:41:00,1.55526,1.55564,1.5552,1.55549,406499997.0
2006-01-30 19:42:00,1.55567,1.55581,1.55558,1.55573,716900005.0
2006-01-30 19:43:00,1.55569,1.55574,1.5555,1.5556,469299998.0
2006-01-30 19:44:00,1.55562,1.55573,1.55552,1.55562,915199995.0
2006-01-30 19:45:00,1.55558,1.55572,1.55543,1.55563,280599998.0
2006-01-30 19:46:00,1.55562,1.55572,1.55541,1.55555,741300002.0
2006-01-30 19:47:00,1.55555,1.55567,1.55542,1.55554,267600001.0
2006-01-30 19:48:00,1.55564,1.55574,1.55557,1.55562,407799998.0
2006-01-30 19:49:00,1.55565,1.55565,1.55545,1.55558,1114999997.0
2006-01-30 19:50:00,1.55531,1.55547,1.55529,1.55534,137700000.0
2006-01-30 19:51:00,1.55534,1.55544,1.55526,1.55531,417500001.0
2006-01-30 19:52:00,1.55534,1.55534,1.55512,1.55525,353600002.0
2006-01-30 19:53:00,1.55533,1.55533,1.555,1.55504,599099999.0
2006-01-30 19:54:00,1.55522,1.55537,1.55514,1.55514,309299998.0
2006-01-30 19:55:00,1.55529,1.55538,1.5551,1.5551,620700004.0
2006-01-30 19:56:00,1.55515,1.55535,1.55509,1.55523,1191500005.0
2006-01-30 19:57:00,1.5551,1.55525,1.55504,1.55523,1428800001.0
2006-01-30 19:58:00,1.55525,1.55536,1.55509,1.5551,1775700007.0
2006-01-30 19:59:00,1.55525,1.55535,1.55512,1.5553,1038099997.0
2006-01-30 20:00:00,1.55533,1.55533,1.55511,1.55512,582700001.0
2006-01-30 20:01:00,1.5552,1.55535,1.55511,1.55527,730700001.0
2006-01-30 20:02:00,1.5553,1.55575,1.55522,1.55563,406800002.0
2006-01-30 20:03:00,1.5559,1.55594,1.5557,1.55594,302700007.0
2006-01-30 20:04:00,1.55578,1.5559,1.5556,1.5556,367599999.0
2006-01-30 20:05:00,1.55554,1.55561,1.55543,1.55551,462100005.0
2006-01-30 20:06:00,1.55568,1.55582,1.55565,1.5557,523900004.0
2006-01-30 20:07:00,1.55574,1.55582,1.55563,1.55572,51200000.0
2006-01-30 20:08:00,1.55572,1.55583,1.55563,1.55572,1448099999.0
2006-01-30 20:09:00,1.5557,1.55585,1.55567,1.5558,271200001.0
2006-01-30 20:10:00,1.5558,1.5558,1.55566,1.55566,497200000.0
2006-01-30 20:11:00,1.55569,1.55589,1.55569,1.55589,616899992.0
2006-01-30 20:12:00,1.55576,1.55595,1.55576,1.5558,284600000.0
2006-01-30 20:13:00,1.55576,1.55592,1.55571,1.55587,1790400001.0
2006-01-30 20:14:00,1.55579,1.556,1.55566,1.556,630900000.0
2006-01-30 20:15:00,1.556,1.55612,1.55593,1.55594,1301300006.0
2006-01-30 20:16:00,1.55586,1.55602,1.5557,1.55589,1923300005.0
2006-01-30 20:17:00,1.55595,1.55598,1.5558,1.55593,555300002.0
2006-01-30 20:18:00,1.55583,1.55591,1.55564,1.55572,584999999.0
2006-01-30 20:19:00,1.5559,1.5559,1.5559,1.5559,702199998.0
2006-01-30 20:20:00,1.556,1.556,1.5559,1.5559,702199998.0
2006-01-30 20:21:00,1.55554,1.55575,1.55554,1.55575,702199998.0
2006-01-30 20:22:00,1.55572,1.55591,1.55565,1.55578,744899994.0
2006-01-30 20:23:00,1.55562,1.55588,1.55562,1.5557,1052499998.0
2006-01-30 20:24:00,1.55587,1.55594,1.55575,1.55575,507800004.0
2006-01-30 20:25:00,1.5557,1.55587,1.55561,1.55583,811499998.0
2006-01-30 20:26:00,1.55577,1.55583,1.55569,1.55581,367399998.0
2006-01-30 20:27:00,1.55576,1.55583,1.55564,1.55577,479399997.0
2006-01-30 20:28:00,1.5557,1.5557,1.5557,1.5557,1590500001.0
2006-01-30 20:29:00,1.55587,1.55587,1.55556,1.55556,1590500001.0
2006-01-30 20:32:00,1.5557,1.5558,1.5557,1.5558,602600008.0
2006-01-30 20:33:00,1.55598,1.55613,1.55586,1.55601,602600008.0
2006-01-30 20:34:00,1.556,1.55603,1.55582,1.55582,495300008.0
2006-01-30 20:35:00,1.5558,1.55598,1.55579,1.55592,508999995.0
2006-01-30 20:36:00,1.55585,1.55603,1.55564,1.55593,590799997.0
2006-01-30 20:37:00,1.55595,1.55603,1.55572,1.55585,1311900003.0
2006-01-30 20:38:00,1.55569,1.55592,1.55566,1.55585,1912599994.0
2006-01-30 20:39:00,1.55562,1.55583,1.55558,1.55574,982700001.0
2006-01-30 20:40:00,1.55579,1.55579,1.55551,1.55551,1354399996.0
2006-01-30 20:41:00,1.55557,1.5557,1.55541,1.55559,469799999.0
2006-01-30 20:42:00,1.55554,1.55573,1.55549,1.55569,231499997.0
2006-01-30 20:43:00,1.55569,1.55587,1.5556,1.55575,704000006.0
2006-01-30 20:44:00,1.55561,1.55594,1.55559,1.55573,1302300004.0
2006-01-30 20:45:00,1.55578,1.55592,1.55566,1.55569,924399998.0
2006-01-30 20:46:00,1.55588,1.55596,1.55565,1.55595,232500002.0
2006-01-30 20:47:00,1.55583,1.55604,1.55575,1.55591,664400004.0
2006-01-30 20:48:00,1.55587,1.55603,1.55572,1.55586,1525500010.0
2006-01-30 20:49:00,1.55581,1.55605,1.55579,1.55605,748500001.0
2006-01-30 20:50:00,1.55607,1.55615,1.55592,1.55608,1921800002.0
2006-01-30 20:51:00,1.55599,1.55613,1.55588,1.55609,377600001.0
2006-01-30 20:52:00,1.55603,1.55613,1.55582,1.556,1227300003.0
2006-01-30 20:53:00,1.55599,1.55603,1.55585,1.55588,1526199995.0
2006-01-30 20:54:00,1.55589,1.55612,1.55589,1.55608,938499995.0
2006-01-30 20:55:00,1.55607,1.55607,1.55587,1.5559,649700011.0
2006-01-30 20:56:00,1.5557,1.5558,1.5557,1.5558,1431700007.0
2006-01-30 20:57:00,1.5557,1.5557,1.5557,1.5557,1431700007.0
2006-01-30 20:58:00,1.5558,1.5558,1.5554,1.5554,1431700007.0
2006-01-30 20:59:00,1.5555,1.5559,1.5554,1.5558,1431700007.0
2006-01-30 21:00:00,1.5558,1.5558,1.5558,1.5558,1431700007.0
2006-01-30 21:01:00,1.5559,1.5561,1.5558,1.5558,1431700007.0
2006-01-30 21:02:00,1.55592,1.556,1.55576,1.55587,1431700007.0
2006-01-30 21:03:00,1.55598,1.55603,1.55577,1.55583,1549700004.0
2006-01-30 21:04:00,1.55592,1.55595,1.55576,1.5558,326200000.0
2006-01-30 21:05:00,1.55586,1.55601,1.55575,1.55592,939000003.0
2006-01-30 21:06:00,1.55567,1.55598,1.55563,1.55578,585200009.0
2006-01-30 21:07:00,1.55592,1.55598,1.55583,1.55588,427399994.0
2006-01-30 21:08:00,1.55601,1.55603,1.55574,1.55587,263900001.0
2006-01-30 21:09:00,1.55589,1.55589,1.55569,1.55569,583399996.0
2006-01-30 21:10:00,1.55578,1.55585,1.5557,1.55585,995200007.0
2006-01-30 21:11:00,1.55576,1.55583,1.55563,1.55577,639599999.0
2006-01-30 21:12:00,1.55568,1.55578,1.55556,1.55575,330000000.0
2006-01-30 21:13:00,1.5557,1.55583,1.55556,1.55583,1146599995.0
2006-01-30 21:14:00,1.55583,1.55585,1.55563,1.55577,648100009.0
2006-01-30 21:15:00,1.55578,1.55585,1.55559,1.55575,927200004.0
2006-01-30 21:16:00,1.5557,1.55585,1.55554,1.55568,735900004.0
2006-01-30 21:17:00,1.55579,1.55584,1.55561,1.55569,1334599997.0
2006-01-30 21:18:00,1.55569,1.55575,1.55549,1.5556,685500000.0
2006-01-30 21:19:00,1.55562,1.55589,1.55562,1.55566,916900015.0
2006-01-30 21:21:00,1.5558,1.5558,1.5554,1.5554,1503800010.0
2006-01-30 21:22:00,1.55575,1.55587,1.55562,1.55579,1503800010.0
2006-01-30 21:23:00,1.55573,1.55585,1.55554,1.55575,1505300010.0
2006-01-30 21:24:00,1.55579,1.55579,1.55557,1.55563,694399998.0
2006-01-30 21:25:00,1.55567,1.5557,1.55524,1.55541,1084799998.0
2006-01-30 21:26:00,1.5556,1.55576,1.55549,1.55558,524900000.0
2006-01-30 21:27:00,1.55574,1.55574,1.55557,1.55567,514699995.0
2006-01-30 21:28:00,1.55558,1.55571,1.55554,1.55567,691299996.0
2006-01-30 21:29:00,1.55555,1.55571,1.55548,1.55568,387900003.0
2006-01-30 21:30:00,1.55567,1.55567,1.5555,1.55565,562699999.0
2006-01-30 21:31:00,1.5555,1.55565,1.55546,1.55565,629600005.0
2006-01-30 21:32:00,1.55561,1.55577,1.55552,1.55565,1988200006.0
2006-01-30 21:33:00,1.5556,1.55575,1.55555,1.55555,283700003.0
2006-01-30 21:34:00,1.55572,1.5559,1.55564,1.5557,1410599998.0
2006-01-30 21:35:00,1.55569,1.55591,1.55567,1.5558,829100001.0
2006-01-30 21:36:00,1.55583,1.55583,1.55563,1.55577,286799998.0
2006-01-30 21:37:00,1.5557,1.55585,1.55566,1.55578,420500001.0
2006-01-30 21:38:00,1.55565,1.55585,1.55564,1.55585,393200003.0
2006-01-30 21:39:00,1.55582,1.55591,1.55565,1.5558,521000006.0
2006-01-30 21:40:00,1.55569,1.55585,1.55563,1.55577,489400003.0
2006-01-30 21:41:00,1.55562,1.55582,1.55559,1.55572,730600006.0
2006-01-30 21:42:00,1.55572,1.55581,1.55562,1.55564,620799991.0
2006-01-30 21:43:00,1.55579,1.55585,1.55566,1.5557,870299999.0
2006-01-30 21:44:00,1.55573,1.55578,1.55556,1.55562,1219400007.0
2006-01-30 21:45:00,1.55564,1.55579,1.55558,1.55579,646499994.0
2006-01-30 21:46:00,1.55574,1.55585,1.55558,1.55566,1100000006.0
2006-01-30 21:47:00,1.5558,1.55583,1.55561,1.55569,1130600007.0
2006-01-30 21:48:00,1.55579,1.55592,1.55566,1.55584,427999995.0
2006-01-30 21:49:00,1.55592,1.55592,1.55569,1.55574,1188900007.0
2006-01-30 21:50:00,1.55588,1.55588,1.55569,1.55576,299500003.0
2006-01-30 21:51:00,1.55584,1.556,1.55584,1.55597,504300005.0
2006-01-30 21:52:00,1.55602,1.55603,1.55579,1.55579,1474099999.0
2006-01-30 21:53:00,1.55598,1.55598,1.55571,1.55584,350800000.0
2006-01-30 21:54:00,1.55592,1.556,1.5556,1.55566,231699996.0
2006-01-30 21:55:00,1.55552,1.55565,1.55545,1.5556,727499999.0
2006-01-30 21:56:00,1.55565,1.55565,1.55547,1.55555,568599998.0
2006-01-30 21:57:00,1.5556,1.55572,1.55552,1.55564,516600000.0
2006-01-30 21:58:00,1.55572,1.55572,1.5554,1.5554,723900001.0
2006-01-30 21:59:00,1.55532,1.55571,1.55532,1.55556,1212400015.0
2006-01-30 22:00:00,1.55558,1.55579,1.55547,1.55573,828500003.0
2006-01-30 22:01:00,1.55582,1.55597,1.5558,1.55583,294700000.0
2006-01-30 22:02:00,1.55569,1.55578,1.55548,1.55565,1300700003.0
2006-01-30 22:03:00,1.5557,1.55576,1.55544,1.55569,420100004.0
2006-01-30 22:04:00,1.55571,1.55578,1.55563,1.55575,611800001.0
2006-01-30 22:05:00,1.55573,1.55578,1.55562,1.55575,399100003.0
2006-01-30 22:06:00,1.55568,1.55575,1.55555,1.55575,546600000.0
2006-01-30 22:07:00,1.55563,1.55575,1.55558,1.55573,108799998.0
2006-01-30 22:08:00,1.5558,1.5558,1.55562,1.55566,528399998.0
2006-01-30 22:09:00,1.55582,1.55588,1.55567,1.55576,371799997.0
2006-01-30 22:10:00,1.55583,1.5559,1.55566,1.55576,267200002.0
2006-01-30 22:11:00,1.55578,1.55585,1.5557,1.5558,236300000.0
2006-01-30 22:12:00,1.55574,1.55585,1.55568,1.55578,797000002.0
2006-01-30 22:13:00,1.55559,1.5558,1.55558,1.55558,348300003.0
2006-01-30 22:14:00,1.5558,1.55585,1.55567,1.55572,353300006.0
2006-01-30 22:15:00,1.5556,1.55588,1.55555,1.55578,833900002.0
2006-01-30 22:16:00,1.55562,1.55583,1.55562,1.55583,377599999.0
2006-01-30 22:17:00,1.55593,1.55593,1.55586,1.55587,130200000.0
2006-01-30 22:18:00,1.55557,1.55575,1.55557,1.55573,238699999.0
2006-01-30 22:19:00,1.55559,1.5558,1.55554,1.5558,335399998.0
2006-01-30 22:20:00,1.55566,1.5558,1.5556,1.5558,275600001.0
2006-01-30 22:21:00,1.55578,1.55578,1.55546,1.55546,247600001.0
2006-01-30 22:22:00,1.55542,1.55564,1.55542,1.55558,852900002.0
2006-01-30 22:23:00,1.5555,1.55557,1.55533,1.55546,205100002.0
2006-01-30 22:24:00,1.55525,1.5554,1.55517,1.55532,147699999.0
2006-01-30 22:25:00,1.55538,1.55555,1.55531,1.55549,637000006.0
2006-01-30 22:26:00,1.55549,1.55564,1.55529,1.55535,735699997.0
2006-01-30 22:27:00,1.55542,1.55544,1.55499,1.55499,357200001.0
2006-01-30 22:28:00,1.55515,1.55546,1.55515,1.5554,576099997.0
2006-01-30 22:29:00,1.55532,1.55553,1.55531,1.5555,706400002.0
2006-01-30 22:30:00,1.55532,1.5556,1.55529,1.5555,903100008.0
2006-01-30 22:31:00,1.5553,1.55554,1.55519,1.55554,220200002.0
2006-01-30 22:32:00,1.55552,1.55552,1.55532,1.55532,314800001.0
2006-01-30 22:33:00,1.55545,1.55555,1.55527,1.55548,229500001.0
2006-01-30 22:34:00,1.55559,1.55568,1.5555,1.55556,396500000.0
2006-01-30 22:35:00,1.55573,1.55573,1.55552,1.55552,251499999.0
2006-01-30 22:36:00,1.55553,1.55574,1.55546,1.55551,637399996.0
2006-01-30 22:37:00,1.5555,1.55568,1.55545,1.55561,366899999.0
2006-01-30 22:38:00,1.55555,1.55555,1.55531,1.5554,490200005.0
2006-01-30 22:39:00,1.5555,1.55555,1.55521,1.55538,713500002.0
2006-01-30 22:40:00,1.55537,1.5556,1.55529,1.5556,689400004.0
2006-01-30 22:41:00,1.55555,1.55565,1.55541,1.5555,577799997.0
2006-01-30 22:42:00,1.55555,1.55565,1.55542,1.55547,669599998.0
2006-01-30 22:43:00,1.55558,1.55567,1.55526,1.55558,1419000010.0
2006-01-30 22:44:00,1.5556,1.55563,1.55533,1.55548,433400008.0
2006-01-30 22:45:00,1.55547,1.5556,1.5553,1.5555,199600000.0
2006-01-30 22:46:00,1.55538,1.55555,1.55529,1.5555,146400000.0
2006-01-30 22:47:00,1.55545,1.55558,1.55536,1.5555,290300000.0
2006-01-30 22:48:00,1.55552,1.55552,1.55525,1.55552,402699999.0
2006-01-30 22:49:00,1.55559,1.55562,1.5554,1.5554,692800007.0
2006-01-30 22:50:00,1.55548,1.5556,1.55537,1.55553,310799996.0
2006-01-30 22:51:00,1.5554,1.55563,1.55537,1.55563,499599999.0
2006-01-30 22:52:00,1.55547,1.55565,1.55529,1.5556,264899998.0
2006-01-30 22:53:00,1.55572,1.55578,1.55551,1.5557,186599997.0
2006-01-30 22:54:00,1.55583,1.55587,1.55564,1.55564,561500007.0
2006-01-30 22:55:00,1.5557,1.55585,1.55562,1.55576,222700002.0
2006-01-30 22:56:00,1.55563,1.55583,1.55563,1.55583,94299999.0
2006-01-30 22:57:00,1.55557,1.55575,1.5555,1.55561,305400000.0
2006-01-30 22:58:00,1.55554,1.55565,1.5555,1.55559,127399999.0
2006-01-30 22:59:00,1.55525,1.55555,1.5551,1.5554,287400000.0
2006-01-30 23:00:00,1.55501,1.5554,1.55501,1.55508,97500000.0
2006-01-30 23:01:00,1.55565,1.55565,1.55539,1.55541,248999997.0
2006-01-30 23:02:00,1.5556,1.55572,1.5555,1.55565,223000005.0
2006-01-30 23:03:00,1.55575,1.55575,1.55552,1.55567,361999995.0
2006-01-30 23:04:00,1.55546,1.55574,1.5554,1.55574,288600001.0
2006-01-30 23:05:00,1.55567,1.55567,1.55541,1.55541,214800002.0
2006-01-30 23:06:00,1.5556,1.55569,1.55549,1.55551,333799999.0
2006-01-30 23:07:00,1.55556,1.55556,1.55533,1.55533,170400004.0
2006-01-30 23:08:00,1.55553,1.55559,1.55538,1.55557,266800003.0
2006-01-30 23:09:00,1.55555,1.55555,1.5555,1.5555,98900000.0
2006-01-30 23:10:00,1.55547,1.55555,1.5553,1.5555,301099999.0
2006-01-30 23:11:00,1.5555,1.55555,1.55531,1.55555,229300004.0
2006-01-30 23:12:00,1.55542,1.55555,1.55541,1.5555,262500003.0
2006-01-30 23:13:00,1.55543,1.55552,1.55526,1.55532,144600000.0
2006-01-30 23:14:00,1.55525,1.55538,1.55525,1.55538,12800000.0
2006-01-30 23:15:00,1.55535,1.55543,1.55514,1.5553,152300001.0
2006-01-30 23:16:00,1.55526,1.55541,1.55518,1.55534,289400004.0
2006-01-30 23:17:00,1.55528,1.55535,1.55511,1.55532,471200001.0
2006-01-30 23:18:00,1.55519,1.55543,1.55514,1.55543,340299996.0
2006-01-30 23:19:00,1.55545,1.55545,1.55523,1.55523,46700000.0
2006-01-30 23:20:00,1.55528,1.55545,1.55528,1.55545,20300000.0
2006-01-30 23:21:00,1.55522,1.55537,1.55521,1.55537,206100000.0
2006-01-30 23:22:00,1.5553,1.55542,1.55523,1.5554,252600002.0
2006-01-30 23:23:00,1.55525,1.55543,1.55519,1.5553,305700002.0
2006-01-30 23:24:00,1.55523,1.55538,1.5552,1.55537,195200000.0
2006-01-30 23:25:00,1.55537,1.55545,1.55523,1.55535,96000000.0
2006-01-30 23:26:00,1.55545,1.55551,1.55545,1.55551,67900000.0
2006-01-30 23:27:00,1.55545,1.55554,1.55533,1.55539,250900001.0
2006-01-30 23:28:00,1.55558,1.55558,1.5554,1.5555,255599997.0
2006-01-30 23:29:00,1.55548,1.55553,1.55536,1.55544,153500002.0
2006-01-30 23:30:00,1.55558,1.55562,1.55541,1.55541,251700003.0
2006-01-30 23:31:00,1.5555,1.55565,1.55544,1.55558,256400000.0
2006-01-30 23:32:00,1.55531,1.55557,1.55518,1.55537,204299997.0
2006-01-30 23:33:00,1.55558,1.55563,1.55547,1.5555,261300007.0
2006-01-30 23:34:00,1.55565,1.55565,1.5555,1.5555,253200006.0
2006-01-30 23:35:00,1.5556,1.5556,1.5555,1.5555,68799998.0
2006-01-30 23:36:00,1.55549,1.55568,1.55549,1.55568,232799997.0
2006-01-30 23:37:00,1.55549,1.55561,1.55539,1.55541,321000001.0
2006-01-30 23:38:00,1.55564,1.5557,1.5555,1.55563,112200000.0
2006-01-30 23:39:00,1.55565,1.55574,1.55552,1.5556,361500004.0
2006-01-30 23:40:00,1.55565,1.55565,1.55538,1.55548,274700000.0
2006-01-30 23:41:00,1.55565,1.55565,1.55541,1.55548,393300001.0
2006-01-30 23:42:00,1.5556,1.55567,1.55539,1.55539,300000003.0
2006-01-30 23:43:00,1.55563,1.55563,1.55551,1.55551,44800000.0
2006-01-30 23:44:00,1.5554,1.55565,1.5554,1.55565,312800000.0
2006-01-30 23:45:00,1.55548,1.55565,1.55548,1.55565,102200000.0
2006-01-30 23:46:00,1.55547,1.55558,1.55537,1.55544,206100001.0
2006-01-30 23:47:00,1.5554,1.5555,1.5554,1.5555,66299999.0
2006-01-30 23:48:00,1.55543,1.55556,1.55543,1.55556,123500002.0
2006-01-30 23:49:00,1.5556,1.55567,1.55542,1.55555,60500000.0
2006-01-30 23:50:00,1.5555,1.55565,1.5555,1.55565,107100001.0
2006-01-30 23:51:00,1.55562,1.55571,1.55554,1.55554,346400004.0
2006-01-30 23:52:00,1.55558,1.5557,1.55537,1.55556,319200000.0
2006-01-30 23:53:00,1.55565,1.55565,1.5554,1.55557,160400002.0
2006-01-30 23:54:00,1.5556,1.55565,1.55532,1.55532,227299999.0
2006-01-30 23:55:00,1.55564,1.55564,1.55547,1.55547,49700001.0
2006-01-30 23:56:00,1.55554,1.55567,1.55554,1.55567,63000000.0
2006-01-30 23:57:00,1.5557,1.55578,1.55553,1.55565,220100001.0
2006-01-30 23:58:00,1.55565,1.55571,1.55549,1.55562,361199999.0
2006-01-30 23:59:00,1.5557,1.55575,1.55562,1.55568,46800000.0
2006-01-31 00:00:00,1.5557,1.55575,1.5557,1.55575,68700001.0
2006-01-31 00:01:00,1.55547,1.55555,1.55523,1.55552,412900001.0
2006-01-31 00:02:00,1.55558,1.55558,1.55526,1.55543,370800002.0
2006-01-31 00:03:00,1.55556,1.55588,1.55528,1.55561,294600002.0
2006-01-31 00:04:00,1.55568,1.55585,1.55546,1.55577,265800001.0
2006-01-31 00:05:00,1.55548,1.55574,1.5554,1.55555,468800004.0
2006-01-31 00:06:00,1.5558,1.55584,1.55521,1.55539,509399996.0
2006-01-31 00:07:00,1.55524,1.55573,1.55523,1.55568,331500005.0
2006-01-31 00:08:00,1.5554,1.55572,1.55532,1.55561,390499998.0
2006-01-31 00:09:00,1.55569,1.5557,1.55551,1.55557,550200003.0
2006-01-31 00:10:00,1.55537,1.55575,1.55537,1.55554,235900002.0
2006-01-31 00:11:00,1.55576,1.55593,1.5553,1.55562,386700004.0
2006-01-31 00:12:00,1.55579,1.55595,1.55548,1.55548,436100001.0
2006-01-31 00:13:00,1.55545,1.55603,1.55545,1.55603,308200003.0
2006-01-31 00:14:00,1.55563,1.55593,1.55554,1.55568,330800001.0
2006-01-31 00:15:00,1.55562,1.55584,1.55557,1.5556,441100003.0
2006-01-31 00:16:00,1.5556,1.55601,1.55546,1.55568,438099999.0
2006-01-31 00:17:00,1.55562,1.55595,1.55547,1.55559,308900000.0
2006-01-31 00:18:00,1.55563,1.5559,1.55554,1.55563,292600005.0
2006-01-31 00:19:00,1.5554,1.55597,1.5554,1.55574,196800003.0
2006-01-31 00:20:00,1.55582,1.55585,1.55545,1.5555,360300006.0
2006-01-31 00:21:00,1.5554,1.5558,1.55529,1.55571,311000003.0
2006-01-31 00:22:00,1.55563,1.55593,1.55555,1.55583,383699999.0
2006-01-31 00:23:00,1.5557,1.5557,1.55555,1.55555,91199999.0
2006-01-31 00:24:00,1.5557,1.55575,1.55548,1.55548,275499997.0
2006-01-31 00:25:00,1.55567,1.55573,1.55547,1.55566,359399996.0
2006-01-31 00:26:00,1.55575,1.55575,1.55555,1.55555,166799997.0
2006-01-31 00:27:00,1.55556,1.55571,1.55527,1.55571,314200001.0
2006-01-31 00:28:00,1.5558,1.55586,1.55561,1.55572,302300000.0
2006-01-31 00:29:00,1.5556,1.5557,1.5556,1.5557,111800001.0
2006-01-31 00:30:00,1.55573,1.55573,1.55548,1.55551,322600001.0
2006-01-31 00:31:00,1.55558,1.55564,1.55544,1.55548,383500006.0
2006-01-31 00:32:00,1.55554,1.55554,1.55539,1.55539,41200000.0
2006-01-31 00:33:00,1.55543,1.55545,1.55523,1.55545,176500000.0
2006-01-31 00:34:00,1.55542,1.55558,1.55537,1.5555,463400003.0
2006-01-31 00:35:00,1.5554,1.5555,1.5554,1.5555,16800000.0
2006-01-31 00:36:00,1.5555,1.55555,1.5555,1.55555,87499998.0
2006-01-31 00:37:00,1.5555,1.55555,1.5555,1.55555,20800000.0
2006-01-31 00:38:00,1.55553,1.55553,1.55546,1.55546,63900002.0
2006-01-31 00:39:00,1.5554,1.5555,1.5554,1.5555,12700000.0
2006-01-31 00:40:00,1.55548,1.55555,1.5554,1.5555,167500004.0
2006-01-31 00:41:00,1.55548,1.55555,1.55542,1.5555,87499999.0
2006-01-31 00:42:00,1.55547,1.55547,1.55528,1.55528,370999999.0
2006-01-31 00:43:00,1.5553,1.55553,1.55521,1.55553,476099992.0
2006-01-31 00:44:00,1.55539,1.55558,1.55539,1.5555,128899999.0
2006-01-31 00:45:00,1.55536,1.55548,1.55527,1.5554,201900001.0
2006-01-31 00:46:00,1.55535,1.55545,1.55521,1.55529,229200002.0
2006-01-31 00:47:00,1.5554,1.55545,1.55536,1.55543,158199996.0
2006-01-31 00:48:00,1.5554,1.55547,1.55532,1.5554,380100001.0
2006-01-31 00:49:00,1.55531,1.55545,1.5553,1.5554,205599997.0
2006-01-31 00:50:00,1.55528,1.55545,1.55526,1.55537,219100000.0
2006-01-31 00:51:00,1.55509,1.55545,1.55509,1.55545,213800000.0
2006-01-31 00:52:00,1.55536,1.55545,1.5552,1.55537,219900003.0
2006-01-31 00:53:00,1.55537,1.55545,1.5552,1.55529,217300002.0
2006-01-31 00:54:00,1.55535,1.55545,1.55521,1.5553,219099995.0
2006-01-31 00:55:00,1.5554,1.55547,1.55522,1.5553,340500003.0
2006-01-31 00:56:00,1.5552,1.5554,1.5552,1.5554,100799999.0
2006-01-31 00:57:00,1.5552,1.55555,1.5552,1.55538,460700006.0
2006-01-31 00:58:00,1.55543,1.5556,1.55531,1.55545,192699998.0
2006-01-31 00:59:00,1.55547,1.55556,1.5553,1.55546,64000000.0
2006-01-31 01:00:00,1.55546,1.55567,1.55544,1.55567,162400002.0
2006-01-31 01:01:00,1.5557,1.55575,1.55553,1.5557,380400003.0
2006-01-31 01:02:00,1.55561,1.55575,1.55561,1.55575,185300002.0
2006-01-31 01:03:00,1.55573,1.55582,1.5555,1.55565,368500003.0
2006-01-31 01:04:00,1.55578,1.55578,1.55551,1.5556,502900004.0
2006-01-31 01:05:00,1.55557,1.55571,1.55547,1.55562,285199997.0
2006-01-31 01:06:00,1.55568,1.55582,1.55559,1.55559,287500001.0
2006-01-31 01:07:00,1.55559,1.5558,1.55558,1.55569,260700002.0
2006-01-31 01:08:00,1.5555,1.55563,1.55546,1.55563,228600005.0
2006-01-31 01:09:00,1.5557,1.5559,1.55568,1.55582,115000001.0
2006-01-31 01:10:00,1.55588,1.55595,1.55579,1.5559,182300003.0
2006-01-31 01:11:00,1.55595,1.55595,1.5559,1.5559,51900000.0
2006-01-31 01:12:00,1.55588,1.55595,1.55574,1.55574,241299995.0
2006-01-31 01:13:00,1.55582,1.55597,1.55571,1.55589,164599999.0
2006-01-31 01:14:00,1.5559,1.55608,1.55589,1.55605,289199999.0
2006-01-31 01:15:00,1.55605,1.55605,1.55588,1.5559,162200000.0
2006-01-31 01:16:00,1.55592,1.55592,1.55574,1.55574,195800001.0
2006-01-31 01:17:00,1.55592,1.55599,1.55544,1.55544,269199997.0
2006-01-31 01:18:00,1.55582,1.55598,1.5558,1.5559,200300004.0
2006-01-31 01:19:00,1.55598,1.55598,1.55577,1.55582,264899995.0
2006-01-31 01:20:00,1.5559,1.55603,1.55585,1.55603,166800000.0
2006-01-31 01:21:00,1.55598,1.55605,1.5559,1.556,158000003.0
2006-01-31 01:22:00,1.556,1.55605,1.556,1.55605,103000000.0
2006-01-31 01:23:00,1.556,1.556,1.5559,1.5559,20900000.0
2006-01-31 01:24:00,1.55581,1.55598,1.55581,1.55598,69300000.0
2006-01-31 01:25:00,1.55597,1.55598,1.55568,1.55598,217600003.0
2006-01-31 01:26:00,1.55579,1.556,1.55568,1.55577,333600002.0
2006-01-31 01:27:00,1.55587,1.55604,1.55572,1.55587,398299999.0
2006-01-31 01:28:00,1.55591,1.55605,1.55591,1.55605,109399999.0
2006-01-31 01:29:00,1.55589,1.556,1.55581,1.55595,170200004.0
2006-01-31 01:30:00,1.55589,1.556,1.55586,1.55598,123000002.0
2006-01-31 01:31:00,1.55598,1.55607,1.5559,1.55603,348999996.0
2006-01-31 01:32:00,1.55605,1.55605,1.5558,1.55595,291200004.0
2006-01-31 01:33:00,1.5559,1.556,1.5559,1.556,45500001.0
2006-01-31 01:34:00,1.55572,1.55608,1.55572,1.55605,222299999.0
2006-01-31 01:35:00,1.55595,1.55595,1.5558,1.5558,149299997.0
2006-01-31 01:36:00,1.55588,1.55598,1.55578,1.55579,181900001.0
2006-01-31 01:37:00,1.55576,1.55595,1.55576,1.5559,269299996.0
2006-01-31 01:38:00,1.55589,1.55598,1.55578,1.55598,264599999.0
2006-01-31 01:39:00,1.55588,1.556,1.55576,1.55576,309400003.0
2006-01-31 01:40:00,1.5559,1.556,1.5559,1.556,38299999.0
2006-01-31 01:41:00,1.55596,1.55603,1.55582,1.5559,342900001.0
2006-01-31 01:42:00,1.55592,1.556,1.55584,1.55585,290900002.0
2006-01-31 01:43:00,1.55586,1.55593,1.55574,1.55582,131000000.0
2006-01-31 01:44:00,1.55592,1.55598,1.55589,1.55591,29500000.0
2006-01-31 01:45:00,1.55605,1.55605,1.556,1.556,17600000.0
2006-01-31 01:46:00,1.556,1.55608,1.55586,1.55603,249400000.0
2006-01-31 01:47:00,1.55608,1.55612,1.55596,1.55596,252599998.0
2006-01-31 01:48:00,1.55599,1.55608,1.55589,1.556,278299999.0
2006-01-31 01:49:00,1.55587,1.55602,1.5558,1.55594,230500000.0
2006-01-31 01:50:00,1.55602,1.55602,1.55581,1.55581,59299999.0
2006-01-31 01:51:00,1.55583,1.55602,1.55582,1.55589,201500000.0
2006-01-31 01:52:00,1.55582,1.556,1.55575,1.55592,323599998.0
2006-01-31 01:53:00,1.55598,1.55611,1.55585,1.55585,229900001.0
2006-01-31 01:54:00,1.55594,1.55602,1.5557,1.55576,162500002.0
2006-01-31 01:55:00,1.55574,1.55587,1.55567,1.55587,210400003.0
2006-01-31 01:56:00,1.55585,1.55585,1.55556,1.55562,124600000.0
2006-01-31 01:57:00,1.55557,1.55571,1.55557,1.55571,62300000.0
2006-01-31 01:58:00,1.55581,1.55581,1.55553,1.55556,88700000.0
2006-01-31 01:59:00,1.55542,1.55558,1.55539,1.55558,191900001.0
2006-01-31 02:00:00,1.55557,1.55568,1.55535,1.55557,379000004.0
2006-01-31 02:01:00,1.55555,1.55569,1.55548,1.55558,338099996.0
2006-01-31 02:02:00,1.55536,1.55558,1.55533,1.55558,275200000.0
2006-01-31 02:03:00,1.55557,1.55562,1.55543,1.55555,274800002.0
2006-01-31 02:04:00,1.55556,1.55564,1.55538,1.55557,259000000.0
2006-01-31 02:05:00,1.55553,1.5556,1.55529,1.55529,118000001.0
2006-01-31 02:06:00,1.55543,1.55563,1.55543,1.55563,328900003.0
2006-01-31 02:07:00,1.55548,1.5556,1.55535,1.55558,350400001.0
2006-01-31 02:08:00,1.55549,1.55549,1.55501,1.55501,223600000.0
2006-01-31 02:09:00,1.55535,1.55545,1.55529,1.55534,134500002.0
2006-01-31 02:10:00,1.55536,1.55554,1.55526,1.55537,238399995.0
2006-01-31 02:11:00,1.55547,1.55547,1.55514,1.55522,251300003.0
2006-01-31 02:12:00,1.55533,1.55549,1.55527,1.55542,285400002.0
2006-01-31 02:13:00,1.55549,1.55549,1.55535,1.55535,146600002.0
2006-01-31 02:14:00,1.5553,1.55545,1.55527,1.55545,199800001.0
2006-01-31 02:15:00,1.55542,1.55549,1.5553,1.5553,132100000.0
2006-01-31 02:16:00,1.5553,1.55545,1.5553,1.55545,130200000.0
2006-01-31 02:17:00,1.55537,1.55556,1.55537,1.55556,68800000.0
2006-01-31 02:18:00,1.55546,1.55557,1.55544,1.55552,142900001.0
2006-01-31 02:19:00,1.5555,1.55564,1.5555,1.55559,62500001.0
2006-01-31 02:20:00,1.55549,1.55565,1.55546,1.55546,243000002.0
2006-01-31 02:21:00,1.5556,1.55567,1.55541,1.55555,392599995.0
2006-01-31 02:22:00,1.5555,1.55557,1.55539,1.55541,274800000.0
2006-01-31 02:23:00,1.55555,1.55555,1.55533,1.55538,243600001.0
2006-01-31 02:24:00,1.55553,1.55558,1.55534,1.55558,294899999.0
2006-01-31 02:25:00,1.55554,1.55559,1.55551,1.55559,25100000.0
2006-01-31 02:26:00,1.5555,1.5556,1.5555,1.5556,202100001.0
2006-01-31 02:27:00,1.55558,1.55565,1.55542,1.55555,147200004.0
2006-01-31 02:28:00,1.55539,1.55565,1.55539,1.55555,382199996.0
2006-01-31 02:29:00,1.55539,1.55565,1.55536,1.55565,394600006.0
2006-01-31 02:30:00,1.55545,1.55562,1.55536,1.55554,364200005.0
2006-01-31 02:31:00,1.55531,1.55558,1.55531,1.55547,424900000.0
2006-01-31 02:32:00,1.55534,1.55548,1.55531,1.55547,248100002.0
2006-01-31 02:33:00,1.55535,1.55546,1.55535,1.55546,106300000.0
2006-01-31 02:34:00,1.55535,1.55546,1.55534,1.55544,119000000.0
2006-01-31 02:35:00,1.55548,1.55548,1.55524,1.55533,581200000.0
2006-01-31 02:36:00,1.55545,1.55545,1.55516,1.55516,199000001.0
2006-01-31 02:37:00,1.55523,1.55549,1.55519,1.55529,245100001.0
2006-01-31 02:38:00,1.55513,1.55523,1.55504,1.5552,216100004.0
2006-01-31 02:39:00,1.5551,1.5552,1.5551,1.5552,29600000.0
2006-01-31 02:40:00,1.55525,1.55525,1.55505,1.55505,139300001.0
2006-01-31 02:41:00,1.55498,1.55519,1.55495,1.55515,382600001.0
2006-01-31 02:42:00,1.5551,1.55525,1.55499,1.55513,408700004.0
2006-01-31 02:43:00,1.5552,1.55525,1.5552,1.55525,36800000.0
2006-01-31 02:44:00,1.5551,1.55525,1.5551,1.55525,129600000.0
2006-01-31 02:45:00,1.5552,1.55525,1.55512,1.55518,87799999.0
2006-01-31 02:46:00,1.55518,1.55518,1.55497,1.55497,49000000.0
2006-01-31 02:47:00,1.555,1.55525,1.55499,1.55525,483000004.0
2006-01-31 02:48:00,1.5552,1.55527,1.55507,1.55509,258799998.0
2006-01-31 02:49:00,1.55518,1.55518,1.55506,1.55506,42400000.0
2006-01-31 02:50:00,1.5552,1.55525,1.55512,1.55518,170999995.0
2006-01-31 02:51:00,1.55518,1.55525,1.55507,1.55522,332699994.0
2006-01-31 02:52:00,1.5552,1.55525,1.55503,1.55508,242699998.0
2006-01-31 02:53:00,1.55525,1.55525,1.55504,1.5551,345500002.0
2006-01-31 02:54:00,1.55516,1.55519,1.55507,1.55513,26500000.0
2006-01-31 02:55:00,1.55512,1.55513,1.55469,1.55479,254599999.0
2006-01-31 02:56:00,1.5548,1.55486,1.55464,1.55474,372900006.0
2006-01-31 02:57:00,1.55472,1.55482,1.55454,1.5548,159100001.0
2006-01-31 02:58:00,1.55461,1.55476,1.55446,1.55455,220400005.0
2006-01-31 02:59:00,1.55443,1.55463,1.55443,1.55459,218200000.0
2006-01-31 03:00:00,1.5545,1.5546,1.5545,1.5546,38300002.0
2006-01-31 03:01:00,1.55459,1.55471,1.55448,1.55456,629000010.0
2006-01-31 03:02:00,1.55461,1.55466,1.55426,1.55426,267500001.0
2006-01-31 03:03:00,1.55456,1.55465,1.55444,1.55455,79799999.0
2006-01-31 03:04:00,1.5546,1.5546,1.55442,1.55442,132500000.0
2006-01-31 03:05:00,1.5546,1.5546,1.5545,1.5545,74200001.0
2006-01-31 03:06:00,1.5546,1.55465,1.5546,1.55465,119499999.0
2006-01-31 03:07:00,1.55454,1.55466,1.55439,1.55453,140500000.0
2006-01-31 03:08:00,1.55468,1.5547,1.55453,1.55453,195600004.0
2006-01-31 03:09:00,1.55452,1.55466,1.55448,1.5545,325300002.0
2006-01-31 03:10:00,1.55458,1.55458,1.55436,1.55452,135000000.0
2006-01-31 03:11:00,1.55438,1.55459,1.55436,1.55446,131600002.0
2006-01-31 03:12:00,1.55453,1.55492,1.55452,1.55492,331800002.0
2006-01-31 03:13:00,1.55488,1.55495,1.55474,1.5548,281800000.0
2006-01-31 03:14:00,1.55473,1.55497,1.55473,1.55495,198099996.0
2006-01-31 03:15:00,1.55494,1.55503,1.55481,1.55481,322500002.0
2006-01-31 03:16:00,1.55488,1.55497,1.55463,1.55463,308100003.0
2006-01-31 03:17:00,1.55487,1.55495,1.55474,1.55487,133900000.0
2006-01-31 03:18:00,1.5548,1.5549,1.55475,1.5549,324600001.0
2006-01-31 03:19:00,1.55495,1.55495,1.55476,1.55476,328300003.0
2006-01-31 03:20:00,1.55477,1.55495,1.55477,1.55495,205300001.0
2006-01-31 03:21:00,1.55488,1.55492,1.55475,1.5548,167699998.0
2006-01-31 03:22:00,1.55478,1.55493,1.55472,1.55479,334199995.0
2006-01-31 03:23:00,1.5549,1.55492,1.55472,1.55472,246200003.0
2006-01-31 03:24:00,1.5549,1.55495,1.55477,1.55488,252900000.0
2006-01-31 03:25:00,1.5548,1.5549,1.5548,1.5549,80699997.0
2006-01-31 03:26:00,1.5549,1.55501,1.55467,1.55479,250999998.0
2006-01-31 03:27:00,1.5548,1.5549,1.5548,1.5549,108700002.0
2006-01-31 03:28:00,1.55483,1.555,1.55483,1.55494,220200001.0
2006-01-31 03:29:00,1.55475,1.55497,1.55475,1.55497,103000000.0
2006-01-31 03:30:00,1.55476,1.55488,1.55476,1.55488,96599998.0
2006-01-31 03:31:00,1.5549,1.5549,1.5548,1.5548,57600000.0
2006-01-31 03:32:00,1.5549,1.55518,1.5548,1.55508,405000000.0
2006-01-31 03:33:00,1.5551,1.5552,1.55494,1.5552,239500002.0
2006-01-31 03:34:00,1.55522,1.55522,1.55494,1.555,426999999.0
2006-01-31 03:35:00,1.55514,1.55536,1.55514,1.55536,184599999.0
2006-01-31 03:36:00,1.55531,1.55543,1.5553,1.55533,287699997.0
2006-01-31 03:37:00,1.55525,1.55535,1.55509,1.5552,389399997.0
2006-01-31 03:38:00,1.55531,1.55531,1.55517,1.55517,110900003.0
2006-01-31 03:39:00,1.55515,1.55525,1.55503,1.55517,107100000.0
2006-01-31 03:40:00,1.55525,1.55525,1.55495,1.555,159300001.0
2006-01-31 03:41:00,1.5551,1.5552,1.55491,1.55506,202000002.0
2006-01-31 03:42:00,1.55518,1.5552,1.55499,1.55502,305199996.0
2006-01-31 03:43:00,1.55502,1.5552,1.555,1.55515,414800002.0
2006-01-31 03:44:00,1.55518,1.55525,1.55507,1.55518,140500001.0
2006-01-31 03:45:00,1.55518,1.55525,1.55505,1.5552,407500006.0
2006-01-31 03:46:00,1.5551,1.55532,1.55503,1.55532,207900001.0
2006-01-31 03:47:00,1.55527,1.55535,1.55514,1.55527,188499997.0
2006-01-31 03:48:00,1.55535,1.55535,1.55512,1.55512,149100000.0
2006-01-31 03:49:00,1.55521,1.55541,1.5552,1.55536,386500009.0
2006-01-31 03:50:00,1.55532,1.55542,1.55524,1.55534,139599998.0
2006-01-31 03:51:00,1.55548,1.55548,1.55498,1.55498,281999999.0
2006-01-31 03:52:00,1.5551,1.5551,1.55458,1.55458,180200000.0
2006-01-31 03:53:00,1.55482,1.55503,1.5548,1.5549,67600000.0
2006-01-31 03:54:00,1.55521,1.55543,1.55491,1.55491,215100001.0
2006-01-31 03:55:00,1.55472,1.55472,1.55455,1.55455,12300000.0
2006-01-31 03:56:00,1.55477,1.5549,1.55465,1.55478,257100000.0
2006-01-31 03:57:00,1.55462,1.55479,1.55455,1.55455,166699997.0
2006-01-31 03:58:00,1.5545,1.55468,1.55442,1.55455,183000002.0
2006-01-31 03:59:00,1.55445,1.5548,1.55445,1.55477,278999997.0
2006-01-31 04:00:00,1.55487,1.55499,1.55483,1.55486,299499999.0
2006-01-31 04:01:00,1.55485,1.55507,1.5548,1.55491,296000001.0
2006-01-31 04:02:00,1.55481,1.55497,1.55481,1.55495,91200000.0
2006-01-31 04:03:00,1.55485,1.55497,1.5547,1.5547,268400005.0
2006-01-31 04:04:00,1.55479,1.55493,1.55479,1.55479,235200003.0
2006-01-31 04:05:00,1.55485,1.55488,1.55468,1.55482,278700000.0
2006-01-31 04:06:00,1.55458,1.55475,1.55437,1.55449,196000001.0
2006-01-31 04:07:00,1.55441,1.55454,1.55416,1.55434,298899999.0
2006-01-31 04:08:00,1.55434,1.55444,1.55426,1.55434,141300001.0
2006-01-31 04:09:00,1.55402,1.5544,1.55402,1.55433,302699999.0
2006-01-31 04:10:00,1.5543,1.55435,1.5542,1.55429,121500001.0
2006-01-31 04:11:00,1.55426,1.55447,1.55424,1.55436,404999998.0
2006-01-31 04:12:00,1.5543,1.5544,1.5543,1.5544,125300001.0
2006-01-31 04:13:00,1.55418,1.55434,1.55417,1.55429,184399999.0
2006-01-31 04:14:00,1.55412,1.55422,1.55412,1.55417,134900001.0
2006-01-31 04:15:00,1.5542,1.55431,1.55414,1.5542,360900004.0
2006-01-31 04:16:00,1.55423,1.55425,1.55393,1.55403,381099997.0
2006-01-31 04:17:00,1.55404,1.55416,1.55404,1.55416,44100000.0
2006-01-31 04:18:00,1.5542,1.55425,1.55412,1.55418,103800000.0
2006-01-31 04:19:00,1.55401,1.5542,1.55397,1.55415,435300003.0
2006-01-31 04:20:00,1.55411,1.55423,1.55395,1.5541,151699999.0
2006-01-31 04:21:00,1.55425,1.55428,1.55408,1.55411,171000005.0
2006-01-31 04:22:00,1.55415,1.5542,1.55395,1.55412,242100003.0
2006-01-31 04:23:00,1.55415,1.55425,1.554,1.55408,455399997.0
2006-01-31 04:24:00,1.5542,1.55425,1.55406,1.55409,262899999.0
2006-01-31 04:25:00,1.55425,1.55425,1.55396,1.55404,325600000.0
2006-01-31 04:26:00,1.55425,1.55425,1.5541,1.55418,464299991.0
2006-01-31 04:27:00,1.55425,1.55425,1.5542,1.5542,115799999.0
2006-01-31 04:28:00,1.55417,1.55425,1.55407,1.55417,144600001.0
2006-01-31 04:29:00,1.55403,1.55416,1.55397,1.55409,96599998.0
2006-01-31 04:30:00,1.55416,1.55425,1.55408,1.55421,256100000.0
2006-01-31 04:31:00,1.55416,1.55419,1.55407,1.55413,41000000.0
2006-01-31 04:32:00,1.554,1.55415,1.554,1.55415,152700002.0
2006-01-31 04:33:00,1.5541,1.55417,1.55403,1.55412,34600000.0
2006-01-31 04:34:00,1.5541,1.5541,1.554,1.554,28000001.0
2006-01-31 04:35:00,1.5541,1.55415,1.55392,1.55408,315500005.0
2006-01-31 04:36:00,1.55409,1.55412,1.55392,1.55402,278399999.0
2006-01-31 04:37:00,1.55409,1.55413,1.55392,1.55395,290300000.0
2006-01-31 04:38:00,1.5541,1.55415,1.554,1.55409,354300000.0
2006-01-31 04:39:00,1.55398,1.55415,1.55387,1.5541,382200001.0
2006-01-31 04:40:00,1.55407,1.55415,1.55396,1.55408,173399997.0
2006-01-31 04:41:00,1.55403,1.55413,1.55398,1.55413,134600001.0
2006-01-31 04:42:00,1.55422,1.55429,1.55412,1.55418,356799998.0
2006-01-31 04:43:00,1.5543,1.55438,1.55414,1.55418,230000001.0
2006-01-31 04:44:00,1.5543,1.55435,1.5543,1.55435,109499996.0
2006-01-31 04:45:00,1.55425,1.55435,1.55407,1.55407,209399999.0
2006-01-31 04:46:00,1.5542,1.5543,1.5542,1.5543,47900000.0
2006-01-31 04:47:00,1.5543,1.55435,1.55411,1.55424,164800001.0
2006-01-31 04:48:00,1.55435,1.55435,1.55413,1.55416,251799999.0
2006-01-31 04:49:00,1.55432,1.55437,1.55413,1.5543,360900003.0
2006-01-31 04:50:00,1.55413,1.5543,1.55407,1.5543,207100002.0
2006-01-31 04:51:00,1.5543,1.5543,1.5542,1.5542,138299999.0
2006-01-31 04:52:00,1.5542,1.5543,1.5542,1.5543,61500002.0
2006-01-31 04:53:00,1.5542,1.55438,1.55407,1.55429,134200001.0
2006-01-31 04:54:00,1.55419,1.5543,1.55408,1.55418,374700001.0
2006-01-31 04:55:00,1.55425,1.5543,1.55412,1.55418,109399997.0
2006-01-31 04:56:00,1.5542,1.5543,1.5542,1.5543,13000000.0
2006-01-31 04:57:00,1.55419,1.55435,1.55414,1.55435,324400004.0
2006-01-31 04:58:00,1.55427,1.55442,1.55422,1.55438,433199999.0
2006-01-31 04:59:00,1.5543,1.5544,1.5543,1.5544,18400000.0
2006-01-31 05:00:00,1.5544,1.55445,1.5543,1.55431,348900004.0
2006-01-31 05:01:00,1.55431,1.55431,1.55411,1.55423,264100004.0
2006-01-31 05:02:00,1.55398,1.55425,1.55398,1.5542,273099999.0
2006-01-31 05:03:00,1.55425,1.55425,1.55403,1.55404,272699999.0
2006-01-31 05:04:00,1.55425,1.55425,1.55404,1.55404,151599998.0
2006-01-31 05:05:00,1.5542,1.5542,1.5541,1.5541,37300001.0
2006-01-31 05:06:00,1.55425,1.55425,1.55411,1.55411,97500000.0
2006-01-31 05:07:00,1.55425,1.55425,1.5541,1.55413,337999998.0
2006-01-31 05:08:00,1.55416,1.55425,1.55405,1.55417,355100000.0
2006-01-31 05:09:00,1.55401,1.55413,1.554,1.55412,31600000.0
2006-01-31 05:10:00,1.55402,1.55414,1.5539,1.554,287099997.0
2006-01-31 05:11:00,1.55407,1.55415,1.55389,1.55405,201199998.0
2006-01-31 05:12:00,1.55402,1.55433,1.55402,1.55433,253700000.0
2006-01-31 05:13:00,1.55437,1.55442,1.55424,1.55424,235699997.0
2006-01-31 05:14:00,1.5543,1.55437,1.5542,1.5542,287000005.0
2006-01-31 05:15:00,1.55416,1.55428,1.55416,1.55428,16800000.0
2006-01-31 05:16:00,1.55413,1.55426,1.55413,1.55422,72800000.0
2006-01-31 05:17:00,1.55429,1.55429,1.55417,1.55417,123599998.0
2006-01-31 05:18:00,1.55423,1.55423,1.55391,1.55391,93100000.0
2006-01-31 05:19:00,1.55403,1.55415,1.55393,1.55397,175600001.0
2006-01-31 05:20:00,1.55407,1.55422,1.55407,1.55422,130899999.0
2006-01-31 05:21:00,1.55407,1.5542,1.5539,1.5541,323800002.0
2006-01-31 05:22:00,1.5542,1.55425,1.55408,1.5541,326999996.0
2006-01-31 05:23:00,1.55397,1.55411,1.55385,1.55394,295500000.0
2006-01-31 05:24:00,1.55369,1.55405,1.55369,1.55401,288700001.0
2006-01-31 05:25:00,1.55387,1.55405,1.55381,1.554,460400001.0
2006-01-31 05:26:00,1.55399,1.55403,1.55384,1.55396,236499999.0
2006-01-31 05:27:00,1.55398,1.55415,1.55384,1.55389,428000000.0
2006-01-31 05:28:00,1.55403,1.55409,1.55388,1.55396,322799995.0
2006-01-31 05:29:00,1.554,1.55405,1.55392,1.55398,114500001.0
2006-01-31 05:30:00,1.554,1.554,1.5539,1.5539,7100000.0
2006-01-31 05:31:00,1.554,1.55405,1.554,1.55405,70300002.0
2006-01-31 05:32:00,1.5539,1.55405,1.5539,1.554,403800001.0
2006-01-31 05:33:00,1.55393,1.55407,1.55378,1.554,232100000.0
2006-01-31 05:34:00,1.554,1.55405,1.55382,1.55398,239600005.0
2006-01-31 05:35:00,1.55397,1.55411,1.55397,1.55411,63900001.0
2006-01-31 05:36:00,1.55405,1.55417,1.55391,1.55405,313199999.0
2006-01-31 05:37:00,1.55401,1.55412,1.55385,1.55397,390299999.0
2006-01-31 05:38:00,1.55411,1.55411,1.55386,1.55399,249200000.0
2006-01-31 05:39:00,1.55405,1.55415,1.55391,1.55395,256500000.0
2006-01-31 05:40:00,1.55415,1.55415,1.55391,1.55391,149399998.0
2006-01-31 05:41:00,1.55402,1.55415,1.55402,1.55415,118299999.0
2006-01-31 05:42:00,1.5541,1.5541,1.55392,1.55392,71300002.0
2006-01-31 05:43:00,1.55393,1.55417,1.55393,1.55415,267999997.0
2006-01-31 05:44:00,1.55412,1.55412,1.55388,1.55388,114200001.0
2006-01-31 05:45:00,1.55393,1.554,1.55379,1.55398,344600000.0
2006-01-31 05:46:00,1.55405,1.55405,1.55387,1.55387,50600000.0
2006-01-31 05:47:00,1.55397,1.55405,1.55379,1.554,426500001.0
2006-01-31 05:48:00,1.55402,1.55408,1.55385,1.55385,342100001.0
2006-01-31 05:49:00,1.55387,1.55408,1.55377,1.55393,415500002.0
2006-01-31 05:50:00,1.55405,1.55405,1.55382,1.5539,252700000.0
2006-01-31 05:51:00,1.55392,1.55412,1.55392,1.55407,173100001.0
2006-01-31 05:52:00,1.55407,1.55415,1.55393,1.55398,280100001.0
2006-01-31 05:53:00,1.5541,1.55417,1.55395,1.55396,377100005.0
2006-01-31 05:54:00,1.554,1.55418,1.55392,1.55405,454800006.0
2006-01-31 05:55:00,1.55391,1.55415,1.55391,1.5541,210499998.0
2006-01-31 05:56:00,1.554,1.55412,1.554,1.55412,55900000.0
2006-01-31 05:57:00,1.5541,1.55415,1.55395,1.55407,213899997.0
2006-01-31 05:58:00,1.55402,1.55412,1.55391,1.55408,449500006.0
2006-01-31 05:59:00,1.55408,1.55415,1.55395,1.5541,267500003.0
2006-01-31 06:00:00,1.55397,1.55415,1.55388,1.55415,160100002.0
2006-01-31 06:01:00,1.55415,1.55418,1.55393,1.55395,536599998.0
2006-01-31 06:02:00,1.55407,1.55407,1.55393,1.55393,116600000.0
2006-01-31 06:03:00,1.55393,1.55409,1.55393,1.55408,223799999.0
2006-01-31 06:04:00,1.55395,1.55405,1.55381,1.55389,316400005.0
2006-01-31 06:05:00,1.55394,1.55411,1.55394,1.55409,393800008.0
2006-01-31 06:06:00,1.55405,1.55413,1.55393,1.55402,466400002.0
2006-01-31 06:07:00,1.55392,1.55409,1.55379,1.55397,147000000.0
2006-01-31 06:08:00,1.55403,1.55427,1.55399,1.55399,461099998.0
2006-01-31 06:09:00,1.55425,1.55428,1.55406,1.55418,355899997.0
2006-01-31 06:10:00,1.55403,1.55417,1.55385,1.55402,202900000.0
2006-01-31 06:11:00,1.55413,1.55413,1.55389,1.55392,418300001.0
2006-01-31 06:12:00,1.55384,1.55407,1.55384,1.55406,257400000.0
2006-01-31 06:13:00,1.554,1.55403,1.5539,1.55393,80700000.0
2006-01-31 06:14:00,1.55405,1.55405,1.55384,1.55394,147300003.0
2006-01-31 06:15:00,1.55402,1.55405,1.55394,1.55399,149600000.0
2006-01-31 06:16:00,1.5539,1.554,1.5539,1.554,53500002.0
2006-01-31 06:17:00,1.5539,1.55405,1.5539,1.55405,130100000.0
2006-01-31 06:18:00,1.55405,1.55405,1.55384,1.55388,189300005.0
2006-01-31 06:19:00,1.55394,1.55409,1.55389,1.55404,490300000.0
2006-01-31 06:20:00,1.55415,1.55415,1.55394,1.55398,219800000.0
2006-01-31 06:21:00,1.55415,1.55415,1.5541,1.5541,50300000.0
2006-01-31 06:22:00,1.55408,1.55415,1.5539,1.55405,236399997.0
2006-01-31 06:23:00,1.55401,1.55415,1.55385,1.5541,409200005.0
2006-01-31 06:24:00,1.5541,1.55415,1.5539,1.55407,213099999.0
2006-01-31 06:25:00,1.55402,1.55415,1.55397,1.55408,249700000.0
2006-01-31 06:26:00,1.55417,1.55417,1.55383,1.55391,221999997.0
2006-01-31 06:27:00,1.55419,1.55431,1.55414,1.55421,393400002.0
2006-01-31 06:28:00,1.55426,1.55426,1.55399,1.55404,234600003.0
2006-01-31 06:29:00,1.55425,1.55427,1.55413,1.55417,195600002.0
2006-01-31 06:30:00,1.55404,1.55417,1.55404,1.55417,9400000.0
2006-01-31 06:31:00,1.55427,1.55427,1.55412,1.55412,104299999.0
2006-01-31 06:32:00,1.5543,1.55435,1.55422,1.55422,228800000.0
2006-01-31 06:33:00,1.55428,1.5543,1.55416,1.5542,131799999.0
2006-01-31 06:34:00,1.55424,1.55433,1.55409,1.55427,385799999.0
2006-01-31 06:35:00,1.5542,1.55429,1.5541,1.5541,156999998.0
2006-01-31 06:36:00,1.5542,1.5542,1.55396,1.55396,244399999.0
2006-01-31 06:37:00,1.55415,1.55423,1.55401,1.55403,222000000.0
2006-01-31 06:38:00,1.55403,1.55416,1.55393,1.55411,362000001.0
2006-01-31 06:39:00,1.55409,1.55418,1.55391,1.55407,136600002.0
2006-01-31 06:40:00,1.55404,1.5542,1.55404,1.55417,385899999.0
2006-01-31 06:41:00,1.55418,1.55418,1.55393,1.55393,74300000.0
2006-01-31 06:42:00,1.554,1.55413,1.55392,1.55406,451099998.0
2006-01-31 06:43:00,1.55419,1.55425,1.5541,1.55413,228400001.0
2006-01-31 06:44:00,1.55406,1.55418,1.55402,1.55411,129200001.0
2006-01-31 06:45:00,1.55407,1.5543,1.55407,1.55412,283600001.0
2006-01-31 06:46:00,1.55416,1.55428,1.55404,1.55416,292100004.0
2006-01-31 06:47:00,1.55428,1.55428,1.55411,1.55411,172900000.0
2006-01-31 06:48:00,1.55433,1.55441,1.55426,1.55426,243300002.0
2006-01-31 06:49:00,1.55413,1.55431,1.5541,1.55419,103400000.0
2006-01-31 06:50:00,1.55411,1.55432,1.55411,1.55432,352500002.0
2006-01-31 06:51:00,1.55431,1.55439,1.55423,1.55433,296500002.0
2006-01-31 06:52:00,1.55435,1.55438,1.55421,1.55429,158099998.0
2006-01-31 06:53:00,1.5543,1.5543,1.55416,1.5542,246000003.0
2006-01-31 06:54:00,1.55414,1.55438,1.55414,1.5543,276199999.0
2006-01-31 06:55:00,1.55435,1.55435,1.55413,1.55424,310500002.0
2006-01-31 06:56:00,1.5541,1.5543,1.5541,1.55423,123999999.0
2006-01-31 06:57:00,1.55421,1.55438,1.55419,1.5543,131500000.0
2006-01-31 06:58:00,1.55433,1.55433,1.55423,1.55423,197900003.0
2006-01-31 06:59:00,1.55422,1.55433,1.55412,1.55424,345100004.0
2006-01-31 07:00:00,1.55417,1.55435,1.55413,1.55432,380900006.0
2006-01-31 07:01:00,1.5542,1.55435,1.5542,1.55435,186200003.0
2006-01-31 07:02:00,1.5543,1.5543,1.5542,1.5542,105099998.0
2006-01-31 07:03:00,1.55427,1.55428,1.55415,1.55417,147899999.0
2006-01-31 07:04:00,1.55399,1.55433,1.55399,1.55433,335900005.0
2006-01-31 07:05:00,1.55434,1.55451,1.55429,1.55443,86300000.0
2006-01-31 07:06:00,1.55431,1.55438,1.55417,1.5543,80699999.0
2006-01-31 07:07:00,1.55419,1.55437,1.55419,1.55425,146999998.0
2006-01-31 07:08:00,1.55421,1.55441,1.55411,1.5542,333600004.0
2006-01-31 07:09:00,1.55419,1.55437,1.55411,1.55425,206399997.0
2006-01-31 07:10:00,1.55416,1.55432,1.5541,1.55423,224599999.0
2006-01-31 07:11:00,1.55416,1.55435,1.55416,1.5543,182200002.0
2006-01-31 07:12:00,1.55416,1.55431,1.55414,1.55424,151600000.0
2006-01-31 07:13:00,1.55401,1.55425,1.55401,1.55418,256300001.0
2006-01-31 07:14:00,1.55411,1.55428,1.55405,1.55405,343400000.0
2006-01-31 07:15:00,1.5541,1.55415,1.55389,1.55415,341999998.0
2006-01-31 07:16:00,1.55403,1.55409,1.55388,1.55397,315400001.0
2006-01-31 07:17:00,1.55435,1.55476,1.55433,1.55454,211899998.0
2006-01-31 07:18:00,1.55449,1.55452,1.5543,1.55434,285900000.0
2006-01-31 07:19:00,1.5543,1.55451,1.55427,1.55451,86300002.0
2006-01-31 07:20:00,1.55438,1.55457,1.55438,1.5545,286600000.0
2006-01-31 07:21:00,1.55437,1.55455,1.55437,1.55448,142200003.0
2006-01-31 07:22:00,1.55445,1.55458,1.5543,1.55452,254200000.0
2006-01-31 07:23:00,1.55448,1.5545,1.55436,1.5544,71899999.0
2006-01-31 07:24:00,1.55445,1.55452,1.55424,1.55437,300099999.0
2006-01-31 07:25:00,1.55436,1.55437,1.55423,1.55423,259199996.0
2006-01-31 07:26:00,1.55428,1.55439,1.55411,1.55439,321100002.0
2006-01-31 07:27:00,1.55438,1.55438,1.55415,1.55422,372799999.0
2006-01-31 07:28:00,1.55432,1.55437,1.55416,1.55428,84800000.0
2006-01-31 07:29:00,1.55421,1.55435,1.55421,1.55428,216600002.0
2006-01-31 07:30:00,1.5543,1.55435,1.5542,1.55428,121300000.0
2006-01-31 07:31:00,1.55428,1.55435,1.55422,1.55432,89800000.0
2006-01-31 07:32:00,1.55431,1.55441,1.5541,1.55425,371500002.0
2006-01-31 07:33:00,1.5542,1.55435,1.55413,1.55428,305800001.0
2006-01-31 07:34:00,1.55421,1.5544,1.55421,1.55439,274600000.0
2006-01-31 07:35:00,1.55438,1.55443,1.55425,1.55428,352400005.0
2006-01-31 07:36:00,1.55422,1.55435,1.55422,1.55435,66300000.0
2006-01-31 07:37:00,1.55428,1.55435,1.55415,1.55417,180700000.0
2006-01-31 07:38:00,1.55414,1.55426,1.55414,1.55426,65500000.0
2006-01-31 07:39:00,1.55435,1.55435,1.55422,1.55422,37700000.0
2006-01-31 07:40:00,1.55413,1.55435,1.55413,1.55435,251500003.0
2006-01-31 07:41:00,1.55418,1.55435,1.55406,1.55435,404500002.0
2006-01-31 07:42:00,1.55419,1.55438,1.55414,1.55438,296299999.0
2006-01-31 07:43:00,1.5542,1.55435,1.55414,1.55435,249800000.0
2006-01-31 07:44:00,1.55428,1.55435,1.55417,1.55422,76000000.0
2006-01-31 07:45:00,1.55435,1.55435,1.55419,1.5542,276600000.0
2006-01-31 07:46:00,1.55428,1.55435,1.55422,1.5543,32800000.0
2006-01-31 07:47:00,1.5543,1.55435,1.55417,1.5542,191500002.0
2006-01-31 07:48:00,1.55424,1.55435,1.55418,1.5543,314799996.0
2006-01-31 07:49:00,1.55413,1.5543,1.55401,1.55427,226900001.0
2006-01-31 07:50:00,1.5542,1.5543,1.5542,1.5543,118699998.0
2006-01-31 07:51:00,1.55435,1.55438,1.5541,1.5541,440499996.0
2006-01-31 07:52:00,1.55427,1.55435,1.55422,1.5543,183900000.0
2006-01-31 07:53:00,1.55428,1.55428,1.55416,1.55416,52700002.0
2006-01-31 07:54:00,1.55405,1.55437,1.55405,1.55429,242900000.0
2006-01-31 07:55:00,1.5543,1.5543,1.5542,1.5542,49500002.0
2006-01-31 07:56:00,1.55433,1.55433,1.55426,1.55426,94799999.0
2006-01-31 07:57:00,1.55415,1.55432,1.55413,1.55419,303200000.0
2006-01-31 07:58:00,1.55413,1.55426,1.55411,1.55416,119700000.0
2006-01-31 07:59:00,1.55433,1.55433,1.55414,1.55416,341599999.0
2006-01-31 08:00:00,1.55411,1.55427,1.55411,1.55427,138099999.0
2006-01-31 08:01:00,1.5543,1.55435,1.55413,1.55429,468699998.0
2006-01-31 08:02:00,1.55435,1.55435,1.55408,1.55418,357500002.0
2006-01-31 08:03:00,1.55412,1.55439,1.55412,1.55428,204599999.0
2006-01-31 08:04:00,1.5543,1.5543,1.5542,1.5542,12800000.0
2006-01-31 08:05:00,1.5543,1.55435,1.5543,1.55435,50100001.0
2006-01-31 08:06:00,1.55423,1.55423,1.55376,1.55376,378499995.0
2006-01-31 08:07:00,1.55399,1.55421,1.55378,1.55412,477400002.0
2006-01-31 08:08:00,1.55401,1.55414,1.55401,1.55414,94300002.0
2006-01-31 08:09:00,1.55388,1.55409,1.55388,1.55409,331400002.0
2006-01-31 08:10:00,1.55395,1.55415,1.55374,1.55399,189900000.0
2006-01-31 08:11:00,1.55405,1.5543,1.55393,1.55421,132199998.0
2006-01-31 08:12:00,1.55414,1.55432,1.5541,1.55424,300599997.0
2006-01-31 08:13:00,1.55415,1.55432,1.55406,1.55419,441100000.0
2006-01-31 08:14:00,1.55403,1.55421,1.55393,1.5541,357100005.0
2006-01-31 08:15:00,1.55415,1.55423,1.55403,1.55413,130900002.0
2006-01-31 08:16:00,1.55417,1.55417,1.55389,1.55407,296300001.0
2006-01-31 08:17:00,1.55405,1.55405,1.5539,1.5539,24000000.0
2006-01-31 08:18:00,1.55412,1.55412,1.55404,1.55404,48000000.0
2006-01-31 08:19:00,1.55417,1.5543,1.554,1.55416,365500004.0
2006-01-31 08:20:00,1.55422,1.55422,1.55397,1.55401,270900003.0
2006-01-31 08:21:00,1.55402,1.55418,1.55386,1.5541,114300000.0
2006-01-31 08:22:00,1.55398,1.55414,1.55398,1.55404,188800000.0
2006-01-31 08:23:00,1.55411,1.55425,1.55398,1.554,277500000.0
2006-01-31 08:24:00,1.55395,1.55412,1.55395,1.55412,17600000.0
2006-01-31 08:25:00,1.55417,1.55418,1.55404,1.55406,123000002.0
2006-01-31 08:26:00,1.55418,1.55425,1.55404,1.5542,224300002.0
2006-01-31 08:27:00,1.55422,1.55426,1.55396,1.55412,176000001.0
2006-01-31 08:28:00,1.55408,1.5542,1.55399,1.55399,380100004.0
2006-01-31 08:29:00,1.55408,1.55421,1.55408,1.55421,56900002.0
2006-01-31 08:30:00,1.5541,1.55415,1.55402,1.55408,122299999.0
2006-01-31 08:31:00,1.55395,1.55415,1.55395,1.5541,411399994.0
2006-01-31 08:32:00,1.55412,1.55422,1.55403,1.55403,182700000.0
2006-01-31 08:33:00,1.55409,1.55426,1.55399,1.55419,291599999.0
2006-01-31 08:34:00,1.55418,1.55423,1.55406,1.55423,206199999.0
2006-01-31 08:35:00,1.55412,1.5543,1.55411,1.55417,220200002.0
2006-01-31 08:36:00,1.55425,1.55425,1.554,1.55403,185999995.0
2006-01-31 08:37:00,1.55407,1.55423,1.55404,1.55423,238699999.0
2006-01-31 08:38:00,1.5542,1.5542,1.55399,1.55399,135800001.0
2006-01-31 08:39:00,1.55404,1.55415,1.5539,1.55405,400999992.0
2006-01-31 08:40:00,1.55392,1.55408,1.5539,1.55398,199900001.0
2006-01-31 08:41:00,1.55406,1.55417,1.55398,1.55411,376400002.0
2006-01-31 08:42:00,1.55407,1.55427,1.554,1.55408,373100000.0
2006-01-31 08:43:00,1.5543,1.55433,1.55412,1.55419,237400002.0
2006-01-31 08:44:00,1.55422,1.55427,1.55408,1.5541,405600006.0
2006-01-31 08:45:00,1.55425,1.55425,1.55386,1.55415,284500005.0
2006-01-31 08:46:00,1.55407,1.55415,1.55399,1.55403,208000002.0
2006-01-31 08:47:00,1.55399,1.55415,1.55393,1.5541,422999990.0
2006-01-31 08:48:00,1.5541,1.55415,1.55382,1.55407,360299989.0
2006-01-31 08:49:00,1.55386,1.55408,1.55384,1.55408,222100000.0
2006-01-31 08:50:00,1.55413,1.55416,1.55392,1.55405,273800003.0
2006-01-31 08:51:00,1.55405,1.55407,1.55391,1.55393,136500001.0
2006-01-31 08:52:00,1.55402,1.55409,1.55402,1.55409,111000000.0
2006-01-31 08:53:00,1.55393,1.55413,1.55393,1.55413,94299999.0
2006-01-31 08:54:00,1.55391,1.55415,1.55391,1.55408,279699996.0
2006-01-31 08:55:00,1.55403,1.55411,1.55397,1.55404,74300000.0
2006-01-31 08:56:00,1.55393,1.55412,1.55392,1.55398,258799999.0
2006-01-31 08:57:00,1.55402,1.55412,1.55388,1.55398,47799999.0
2006-01-31 08:58:00,1.55393,1.55398,1.55378,1.55391,121700000.0
2006-01-31 08:59:00,1.55386,1.55406,1.55383,1.55393,239900000.0
2006-01-31 09:00:00,1.55398,1.55405,1.55392,1.55392,183800003.0
2006-01-31 09:01:00,1.554,1.55409,1.55389,1.55397,275500000.0
2006-01-31 09:02:00,1.55403,1.55423,1.55403,1.55423,180500001.0
2006-01-31 09:03:00,1.55422,1.55422,1.55401,1.55422,228900000.0
2006-01-31 09:04:00,1.55416,1.55425,1.55404,1.55418,293800004.0
2006-01-31 09:05:00,1.55418,1.55428,1.55408,1.55425,187200002.0
2006-01-31 09:06:00,1.55425,1.55425,1.55405,1.55405,101000000.0
2006-01-31 09:07:00,1.55423,1.55432,1.55416,1.55416,150999999.0
2006-01-31 09:08:00,1.5542,1.5542,1.5541,1.5541,48700001.0
2006-01-31 09:09:00,1.5542,1.55425,1.55404,1.55411,190200002.0
2006-01-31 09:10:00,1.55419,1.55433,1.55419,1.55433,114200001.0
2006-01-31 09:11:00,1.55436,1.55443,1.55421,1.55429,225799998.0
2006-01-31 09:12:00,1.55433,1.55449,1.55427,1.55432,221299999.0
2006-01-31 09:13:00,1.55452,1.55457,1.55438,1.55443,398600003.0
2006-01-31 09:14:00,1.55454,1.55461,1.55437,1.55448,314199997.0
2006-01-31 09:15:00,1.5546,1.5547,1.55447,1.55452,460400001.0
2006-01-31 09:16:00,1.55453,1.55467,1.55446,1.55453,187699998.0
2006-01-31 09:17:00,1.55457,1.55472,1.55446,1.55446,214099998.0
2006-01-31 09:18:00,1.55473,1.55473,1.55465,1.55465,71100000.0
2006-01-31 09:19:00,1.55455,1.5546,1.55442,1.55448,65499998.0
2006-01-31 09:20:00,1.55461,1.55474,1.55446,1.55446,304700004.0
2006-01-31 09:21:00,1.5543,1.5545,1.5543,1.5545,22400000.0
2006-01-31 09:22:00,1.5546,1.55471,1.55455,1.55467,234100001.0
2006-01-31 09:23:00,1.55459,1.55466,1.55445,1.55452,223000000.0
2006-01-31 09:24:00,1.55446,1.5547,1.55446,1.5547,379500001.0
2006-01-31 09:25:00,1.5547,1.55487,1.55459,1.55474,214100001.0
2006-01-31 09:26:00,1.55495,1.55495,1.55482,1.55482,97700002.0
2006-01-31 09:27:00,1.55477,1.55504,1.55466,1.55504,215000000.0
2006-01-31 09:28:00,1.55507,1.55518,1.55491,1.55491,323399998.0
2006-01-31 09:29:00,1.55503,1.55518,1.55499,1.55512,273400001.0
2006-01-31 09:30:00,1.55501,1.55508,1.55499,1.55502,39899999.0
2006-01-31 09:31:00,1.55484,1.55485,1.55462,1.55477,284500000.0
2006-01-31 09:32:00,1.55464,1.55477,1.55464,1.55477,20000000.0
2006-01-31 09:33:00,1.55463,1.55475,1.5544,1.55452,277300002.0
2006-01-31 09:34:00,1.5545,1.5545,1.55423,1.55434,180399999.0
2006-01-31 09:35:00,1.55434,1.55462,1.55434,1.55462,212199999.0
2006-01-31 09:36:00,1.55461,1.55467,1.55442,1.55453,275300003.0
2006-01-31 09:37:00,1.55453,1.55465,1.55453,1.55465,48000000.0
2006-01-31 09:38:00,1.55455,1.55455,1.55421,1.55437,327499996.0
2006-01-31 09:39:00,1.55457,1.55462,1.55435,1.55447,254900000.0
2006-01-31 09:40:00,1.55454,1.55469,1.55454,1.55469,70200000.0
2006-01-31 09:41:00,1.55473,1.55482,1.55461,1.55477,271700002.0
2006-01-31 09:42:00,1.5547,1.55489,1.5547,1.55477,256400002.0
2006-01-31 09:43:00,1.55475,1.55485,1.55465,1.55484,315300001.0
2006-01-31 09:44:00,1.55463,1.55477,1.55447,1.55464,242899999.0
2006-01-31 09:45:00,1.55468,1.55477,1.55452,1.55462,270499998.0
2006-01-31 09:46:00,1.55475,1.55485,1.55462,1.55485,365300005.0
2006-01-31 09:47:00,1.55477,1.55478,1.55455,1.55455,182899999.0
2006-01-31 09:48:00,1.55449,1.55471,1.55447,1.55464,379600000.0
2006-01-31 09:49:00,1.55452,1.55466,1.55444,1.55466,150200000.0
2006-01-31 09:50:00,1.55465,1.55473,1.55442,1.55458,381400004.0
2006-01-31 09:51:00,1.55467,1.5547,1.55444,1.55455,299700002.0
2006-01-31 09:52:00,1.55442,1.55456,1.55437,1.5545,244300000.0
2006-01-31 09:53:00,1.55442,1.55454,1.55432,1.55434,333399999.0
2006-01-31 09:54:00,1.55447,1.55455,1.55429,1.55429,314799997.0
2006-01-31 09:55:00,1.55435,1.55455,1.55425,1.55453,288999997.0
2006-01-31 09:56:00,1.55435,1.55448,1.55433,1.55441,151099998.0
2006-01-31 09:57:00,1.55448,1.55454,1.5544,1.5544,248799998.0
2006-01-31 09:58:00,1.55436,1.55447,1.55436,1.55447,131099998.0
2006-01-31 09:59:00,1.55442,1.55442,1.55402,1.55402,234900001.0
2006-01-31 10:00:00,1.55392,1.55409,1.55383,1.55392,147800000.0
2006-01-31 10:01:00,1.55398,1.55418,1.55381,1.55404,279100003.0
2006-01-31 10:02:00,1.55395,1.55407,1.55374,1.55386,469599995.0
2006-01-31 10:03:00,1.55377,1.55393,1.55376,1.55389,217100001.0
2006-01-31 10:04:00,1.55388,1.55388,1.55379,1.55379,49500000.0
2006-01-31 10:05:00,1.55361,1.55378,1.55353,1.55356,432600003.0
2006-01-31 10:06:00,1.5537,1.55379,1.55353,1.55353,283500000.0
2006-01-31 10:07:00,1.55369,1.55378,1.55361,1.55373,290200000.0
2006-01-31 10:08:00,1.55365,1.55383,1.55343,1.55373,422099998.0
2006-01-31 10:09:00,1.55353,1.55371,1.55352,1.5537,332999999.0
2006-01-31 10:10:00,1.55367,1.55368,1.55354,1.55361,107600002.0
2006-01-31 10:11:00,1.55361,1.55371,1.55352,1.5537,343800004.0
2006-01-31 10:12:00,1.55368,1.55372,1.55348,1.55348,329100006.0
2006-01-31 10:13:00,1.55368,1.55375,1.55362,1.5537,32100000.0
2006-01-31 10:14:00,1.55379,1.55386,1.55364,1.55378,377700000.0
2006-01-31 10:15:00,1.55379,1.55379,1.55357,1.55358,89000000.0
2006-01-31 10:16:00,1.55364,1.55372,1.55342,1.55359,522400006.0
2006-01-31 10:17:00,1.55365,1.55369,1.55346,1.55346,284499998.0
2006-01-31 10:18:00,1.55364,1.55373,1.55352,1.55356,108899999.0
2006-01-31 10:19:00,1.55363,1.55376,1.55357,1.55363,249099998.0
2006-01-31 10:20:00,1.55367,1.55381,1.55359,1.55369,267699996.0
2006-01-31 10:21:00,1.55367,1.55388,1.55358,1.5536,338400001.0
2006-01-31 10:22:00,1.5537,1.5537,1.55352,1.55352,68000000.0
2006-01-31 10:23:00,1.55368,1.55375,1.55355,1.55375,233499999.0
2006-01-31 10:24:00,1.55367,1.55375,1.55352,1.55375,173400001.0
2006-01-31 10:25:00,1.55366,1.55375,1.5534,1.5536,494200007.0
2006-01-31 10:26:00,1.55358,1.55371,1.55352,1.55358,246699998.0
2006-01-31 10:27:00,1.55352,1.55368,1.55349,1.55365,280899999.0
2006-01-31 10:28:00,1.55365,1.55365,1.5535,1.55358,187000001.0
2006-01-31 10:29:00,1.55358,1.55365,1.55345,1.5536,369200002.0
2006-01-31 10:30:00,1.55345,1.55368,1.55338,1.5536,382400000.0
2006-01-31 10:31:00,1.55361,1.5537,1.5535,1.5535,324000000.0
2006-01-31 10:32:00,1.5535,1.55372,1.55344,1.55357,385100001.0
2006-01-31 10:33:00,1.55358,1.55365,1.5534,1.55348,323400002.0
2006-01-31 10:34:00,1.5535,1.55363,1.55345,1.5536,261899996.0
2006-01-31 10:35:00,1.55362,1.55374,1.55351,1.55355,281000004.0
2006-01-31 10:36:00,1.55369,1.55375,1.5536,1.55362,252000001.0
2006-01-31 10:37:00,1.55367,1.55371,1.55345,1.55345,259499995.0
2006-01-31 10:38:00,1.55347,1.55373,1.55346,1.55368,200999998.0
2006-01-31 10:39:00,1.55368,1.55374,1.55357,1.55367,228900002.0
2006-01-31 10:40:00,1.55354,1.55364,1.55342,1.55358,315599999.0
2006-01-31 10:41:00,1.55338,1.55357,1.5533,1.55345,396799998.0
2006-01-31 10:42:00,1.55336,1.55358,1.55336,1.55357,183400001.0
2006-01-31 10:43:00,1.55358,1.55376,1.5534,1.55367,339700001.0
2006-01-31 10:44:00,1.55368,1.55373,1.55355,1.55357,310600000.0
2006-01-31 10:45:00,1.55367,1.55377,1.55366,1.55368,131800000.0
2006-01-31 10:46:00,1.55367,1.55374,1.55348,1.55366,358699997.0
2006-01-31 10:47:00,1.55378,1.55378,1.55354,1.55354,207399997.0
2006-01-31 10:48:00,1.55355,1.55378,1.55355,1.55363,258100004.0
2006-01-31 10:49:00,1.55363,1.55381,1.55359,1.55372,276700002.0
2006-01-31 10:50:00,1.55367,1.55379,1.55353,1.55367,130200000.0
2006-01-31 10:51:00,1.55373,1.55388,1.55356,1.55372,356800004.0
2006-01-31 10:52:00,1.55373,1.5539,1.55361,1.5538,262199996.0
2006-01-31 10:53:00,1.55392,1.55407,1.5539,1.55407,232500001.0
2006-01-31 10:54:00,1.55402,1.55412,1.55392,1.55392,352700004.0
2006-01-31 10:55:00,1.55383,1.55412,1.55383,1.554,296700003.0
2006-01-31 10:56:00,1.55407,1.55413,1.55388,1.55413,370099997.0
2006-01-31 10:57:00,1.55409,1.55413,1.5539,1.55406,258100001.0
2006-01-31 10:58:00,1.55406,1.5541,1.55381,1.55401,459499997.0
2006-01-31 10:59:00,1.55394,1.55402,1.55385,1.55385,197900000.0
2006-01-31 11:00:00,1.55386,1.55408,1.55386,1.55394,186199998.0
2006-01-31 11:01:00,1.55394,1.55403,1.5538,1.55397,142199999.0
2006-01-31 11:02:00,1.55398,1.55405,1.55391,1.554,163299997.0
2006-01-31 11:03:00,1.55403,1.5541,1.55383,1.55383,309999998.0
2006-01-31 11:04:00,1.55377,1.55405,1.55369,1.5539,122900000.0
2006-01-31 11:05:00,1.55412,1.55424,1.55402,1.55423,497400001.0
2006-01-31 11:06:00,1.55416,1.55422,1.55414,1.55418,79000001.0
2006-01-31 11:07:00,1.55412,1.55418,1.55397,1.55409,387500003.0
2006-01-31 11:08:00,1.55412,1.55416,1.55398,1.55403,226400000.0
2006-01-31 11:09:00,1.55394,1.55409,1.55391,1.55406,380500005.0
2006-01-31 11:10:00,1.55388,1.554,1.55383,1.55397,272500001.0
2006-01-31 11:11:00,1.55396,1.55403,1.55386,1.55392,225400000.0
2006-01-31 11:12:00,1.55399,1.55409,1.55386,1.55386,345200000.0
2006-01-31 11:13:00,1.55388,1.5539,1.55363,1.55381,132900002.0
2006-01-31 11:14:00,1.55384,1.55403,1.55384,1.55396,244799999.0
2006-01-31 11:15:00,1.55382,1.55398,1.55378,1.55398,324500008.0
2006-01-31 11:16:00,1.55384,1.55402,1.55384,1.55402,100600002.0
2006-01-31 11:17:00,1.55395,1.55405,1.55382,1.55385,235899997.0
2006-01-31 11:18:00,1.55392,1.554,1.55381,1.55391,270200000.0
2006-01-31 11:19:00,1.5538,1.55395,1.55376,1.55395,286000002.0
2006-01-31 11:20:00,1.5537,1.55415,1.55363,1.55408,527599998.0
2006-01-31 11:21:00,1.55402,1.55409,1.55363,1.55391,409100005.0
2006-01-31 11:22:00,1.55377,1.55413,1.55359,1.5541,184600000.0
2006-01-31 11:23:00,1.55368,1.55404,1.55358,1.55386,416900001.0
2006-01-31 11:24:00,1.55392,1.55409,1.55357,1.55389,400100002.0
2006-01-31 11:25:00,1.55378,1.55404,1.55359,1.554,369800004.0
2006-01-31 11:26:00,1.55386,1.55414,1.55364,1.55409,292699995.0
2006-01-31 11:27:00,1.55378,1.55416,1.55361,1.55404,161900003.0
2006-01-31 11:28:00,1.55383,1.55416,1.55359,1.554,309300002.0
2006-01-31 11:29:00,1.55365,1.55365,1.55311,1.55311,337100006.0
2006-01-31 11:30:00,1.55344,1.55366,1.55314,1.55332,372199997.0
2006-01-31 11:31:00,1.5535,1.55369,1.55326,1.55334,373999997.0
2006-01-31 11:32:00,1.55345,1.55373,1.55328,1.55347,317399998.0
2006-01-31 11:33:00,1.55345,1.55351,1.55312,1.55339,409199997.0
2006-01-31 11:34:00,1.55333,1.55353,1.55293,1.55344,235300000.0
2006-01-31 11:35:00,1.55348,1.55362,1.55317,1.55351,222100002.0
2006-01-31 11:36:00,1.55368,1.55382,1.55341,1.55352,246999998.0
2006-01-31 11:37:00,1.55335,1.55358,1.55335,1.5535,291500002.0
2006-01-31 11:38:00,1.55354,1.55354,1.55335,1.55342,241100000.0
2006-01-31 11:39:00,1.55336,1.55338,1.55322,1.55328,288299996.0
2006-01-31 11:40:00,1.55335,1.55345,1.55321,1.55332,169200001.0
2006-01-31 11:41:00,1.5533,1.55343,1.55307,1.55333,391300000.0
2006-01-31 11:42:00,1.55319,1.55343,1.55319,1.55343,246100002.0
2006-01-31 11:43:00,1.55329,1.55346,1.55325,1.55333,451000003.0
2006-01-31 11:44:00,1.55325,1.55335,1.55313,1.55322,308199995.0
2006-01-31 11:45:00,1.5533,1.55338,1.55316,1.5532,274900000.0
2006-01-31 11:46:00,1.55327,1.55335,1.55314,1.55327,214099999.0
2006-01-31 11:47:00,1.55321,1.55332,1.55306,1.55315,263800002.0
2006-01-31 11:48:00,1.5532,1.5532,1.55294,1.55302,192400002.0
2006-01-31 11:49:00,1.55315,1.55338,1.5531,1.55327,440899997.0
2006-01-31 11:50:00,1.55323,1.55343,1.55323,1.55342,489800002.0
2006-01-31 11:51:00,1.55342,1.55355,1.55331,1.55335,370700002.0
2006-01-31 11:52:00,1.55327,1.55347,1.55314,1.55338,318400001.0
2006-01-31 11:53:00,1.55341,1.55343,1.55326,1.55332,321700002.0
2006-01-31 11:54:00,1.55337,1.55343,1.55319,1.55319,410000000.0
2006-01-31 11:55:00,1.55334,1.55347,1.55315,1.55325,186400000.0
2006-01-31 11:56:00,1.55315,1.55342,1.55313,1.55342,287400003.0
2006-01-31 11:57:00,1.55338,1.55353,1.55325,1.55345,173200002.0
2006-01-31 11:58:00,1.55351,1.55351,1.55322,1.5533,301000001.0
2006-01-31 11:59:00,1.5534,1.55348,1.55329,1.55337,289200002.0
2006-01-31 12:00:00,1.55351,1.55351,1.5532,1.5532,265900003.0
2006-01-31 12:01:00,1.55322,1.55353,1.55322,1.55353,315899997.0
2006-01-31 12:02:00,1.55347,1.55358,1.55335,1.55355,476400003.0
2006-01-31 12:03:00,1.55345,1.55363,1.5533,1.55363,338800003.0
2006-01-31 12:04:00,1.55372,1.55373,1.55363,1.55363,51700002.0
2006-01-31 12:05:00,1.55377,1.55385,1.55358,1.55369,263399999.0
2006-01-31 12:06:00,1.55364,1.55377,1.55337,1.55354,274700000.0
2006-01-31 12:07:00,1.55343,1.55356,1.55331,1.55345,337200002.0
2006-01-31 12:08:00,1.55357,1.55374,1.5535,1.5536,425299994.0
2006-01-31 12:09:00,1.55346,1.55356,1.55346,1.55356,76400000.0
2006-01-31 12:10:00,1.55355,1.55355,1.55324,1.55324,183300002.0
2006-01-31 12:11:00,1.55337,1.55356,1.55326,1.55353,460100006.0
2006-01-31 12:12:00,1.55347,1.55347,1.55329,1.55329,349199999.0
2006-01-31 12:13:00,1.55343,1.55354,1.55337,1.55347,108700002.0
2006-01-31 12:14:00,1.55342,1.55361,1.5534,1.5534,393000002.0
2006-01-31 12:15:00,1.55368,1.55371,1.55355,1.55362,261200003.0
2006-01-31 12:16:00,1.55341,1.55359,1.55341,1.55355,155800004.0
2006-01-31 12:17:00,1.55375,1.55375,1.5536,1.55369,240700000.0
2006-01-31 12:18:00,1.55369,1.55373,1.55356,1.55356,225800003.0
2006-01-31 12:19:00,1.55362,1.55375,1.55362,1.55375,74000000.0
2006-01-31 12:20:00,1.55368,1.5537,1.55352,1.55355,291499998.0
2006-01-31 12:21:00,1.55365,1.55375,1.55353,1.55367,121400000.0
2006-01-31 12:22:00,1.55357,1.55374,1.5535,1.55374,338899996.0
2006-01-31 12:23:00,1.55362,1.55376,1.55348,1.55364,363499994.0
2006-01-31 12:24:00,1.55368,1.5538,1.55357,1.55371,193799999.0
2006-01-31 12:25:00,1.55379,1.55388,1.55361,1.55385,480500002.0
2006-01-31 12:26:00,1.55369,1.55383,1.5536,1.55361,291200002.0
2006-01-31 12:27:00,1.55362,1.55378,1.55356,1.55378,194099999.0
2006-01-31 12:28:00,1.55352,1.55383,1.55352,1.55382,317700003.0
2006-01-31 12:29:00,1.5536,1.55375,1.55347,1.55362,183299999.0
2006-01-31 12:30:00,1.55365,1.55365,1.55337,1.55341,354699999.0
2006-01-31 12:31:00,1.55342,1.55359,1.55329,1.55359,160600002.0
2006-01-31 12:32:00,1.55354,1.55362,1.55326,1.55345,383399997.0
2006-01-31 12:33:00,1.55347,1.55371,1.55344,1.55366,387900000.0
2006-01-31 12:34:00,1.55358,1.55363,1.55345,1.55363,301499997.0
2006-01-31 12:35:00,1.55359,1.55362,1.55343,1.55352,220800001.0
2006-01-31 12:36:00,1.55358,1.55358,1.55337,1.55337,55400000.0
2006-01-31 12:37:00,1.5534,1.55355,1.55338,1.55348,205999999.0
2006-01-31 12:38:00,1.5535,1.55357,1.55336,1.55338,473100002.0
2006-01-31 12:39:00,1.55335,1.5535,1.55332,1.55348,345799997.0
2006-01-31 12:40:00,1.55336,1.55353,1.55326,1.55348,335900001.0
2006-01-31 12:41:00,1.55337,1.55353,1.55329,1.55344,330600002.0
2006-01-31 12:42:00,1.55342,1.55355,1.55334,1.55335,454399998.0
2006-01-31 12:43:00,1.55348,1.55348,1.55324,1.55336,465300005.0
2006-01-31 12:44:00,1.55351,1.55352,1.5532,1.5534,209300000.0
2006-01-31 12:45:00,1.55342,1.55355,1.55341,1.5535,225099998.0
2006-01-31 12:46:00,1.55353,1.55361,1.55335,1.55344,338900003.0
2006-01-31 12:47:00,1.55347,1.55362,1.55335,1.55354,265200000.0
2006-01-31 12:48:00,1.5534,1.55365,1.5534,1.55365,206800001.0
2006-01-31 12:49:00,1.55358,1.55373,1.55348,1.5536,337800003.0
2006-01-31 12:50:00,1.55363,1.5537,1.55346,1.55347,328100003.0
2006-01-31 12:51:00,1.55382,1.55382,1.55368,1.55368,307100000.0
2006-01-31 12:52:00,1.55328,1.55377,1.55328,1.5537,356599996.0
2006-01-31 12:53:00,1.55361,1.55383,1.55347,1.55383,347900003.0
2006-01-31 12:54:00,1.55368,1.5538,1.55361,1.55371,443499993.0
2006-01-31 12:55:00,1.55368,1.5539,1.55368,1.55376,225800000.0
2006-01-31 12:56:00,1.5537,1.55388,1.55353,1.55379,214200000.0
2006-01-31 12:57:00,1.55377,1.55387,1.55366,1.5538,252700003.0
2006-01-31 12:58:00,1.55368,1.55382,1.55365,1.55379,232500000.0
2006-01-31 12:59:00,1.55369,1.55402,1.55369,1.55398,200599999.0
2006-01-31 13:00:00,1.55394,1.55412,1.55392,1.55403,275400003.0
2006-01-31 13:01:00,1.554,1.55408,1.55388,1.55389,309999999.0
2006-01-31 13:02:00,1.55407,1.55411,1.55385,1.55385,264799997.0
2006-01-31 13:03:00,1.5539,1.55405,1.55383,1.55396,231699996.0
2006-01-31 13:04:00,1.55411,1.55412,1.55385,1.55391,298499997.0
2006-01-31 13:05:00,1.55412,1.55424,1.55402,1.5541,294500003.0
2006-01-31 13:06:00,1.55427,1.55427,1.55405,1.55408,250499999.0
2006-01-31 13:07:00,1.55401,1.55415,1.55383,1.55397,327600006.0
2006-01-31 13:08:00,1.55397,1.55409,1.55389,1.55391,263599994.0
2006-01-31 13:09:00,1.55411,1.55411,1.55397,1.55397,99800002.0
2006-01-31 13:10:00,1.55395,1.55408,1.55383,1.55392,164800000.0
2006-01-31 13:11:00,1.55392,1.55412,1.5539,1.5539,122700002.0
2006-01-31 13:12:00,1.55393,1.55407,1.55381,1.55406,458800004.0
2006-01-31 13:13:00,1.55386,1.55407,1.55386,1.55392,229700001.0
2006-01-31 13:14:00,1.55386,1.55398,1.55379,1.55398,281199999.0
2006-01-31 13:15:00,1.5539,1.55399,1.55378,1.55382,191800000.0
2006-01-31 13:16:00,1.55381,1.55401,1.5538,1.5539,241300002.0
2006-01-31 13:17:00,1.55382,1.55395,1.55382,1.55395,77599999.0
2006-01-31 13:18:00,1.55369,1.55398,1.55369,1.55385,441399997.0
2006-01-31 13:19:00,1.55382,1.55388,1.55369,1.55388,61500001.0
2006-01-31 13:20:00,1.55384,1.55393,1.5538,1.55389,193499996.0
2006-01-31 13:21:00,1.55386,1.55393,1.55373,1.55382,245500001.0
2006-01-31 13:22:00,1.55388,1.55393,1.55377,1.55379,334600001.0
2006-01-31 13:23:00,1.55387,1.55395,1.55366,1.55383,284800000.0
2006-01-31 13:24:00,1.55373,1.55405,1.55373,1.55405,251300002.0
2006-01-31 13:25:00,1.55404,1.55414,1.55385,1.5541,451700005.0
2006-01-31 13:26:00,1.55401,1.55417,1.55385,1.55402,235700000.0
2006-01-31 13:27:00,1.55405,1.55415,1.55394,1.554,313799999.0
2006-01-31 13:28:00,1.55405,1.55415,1.5539,1.55407,336499994.0
2006-01-31 13:29:00,1.55408,1.55419,1.55395,1.5541,206799999.0
2006-01-31 13:30:00,1.55411,1.55423,1.55401,1.55416,369700002.0
2006-01-31 13:31:00,1.55421,1.55421,1.55397,1.55399,318700003.0
2006-01-31 13:32:00,1.55414,1.55429,1.55408,1.55409,203599999.0
2006-01-31 13:33:00,1.5541,1.5543,1.55407,1.55413,212500000.0
2006-01-31 13:34:00,1.55422,1.55428,1.55404,1.55419,334400003.0
2006-01-31 13:35:00,1.55418,1.55421,1.55403,1.55403,348999997.0
2006-01-31 13:36:00,1.55423,1.55425,1.55407,1.55414,239399997.0
2006-01-31 13:37:00,1.55409,1.5543,1.55405,1.55414,185500004.0
2006-01-31 13:38:00,1.55424,1.55435,1.55423,1.55435,233300001.0
2006-01-31 13:39:00,1.55432,1.55439,1.55423,1.55439,101200000.0
2006-01-31 13:40:00,1.5544,1.5544,1.55419,1.55424,301000003.0
2006-01-31 13:41:00,1.55424,1.55438,1.5541,1.55437,238000001.0
2006-01-31 13:42:00,1.55427,1.55438,1.55423,1.55423,154600000.0
2006-01-31 13:43:00,1.55438,1.55438,1.55417,1.55417,329699998.0
2006-01-31 13:44:00,1.55422,1.55438,1.55415,1.55438,268200005.0
2006-01-31 13:45:00,1.55432,1.55446,1.55426,1.55431,432700004.0
2006-01-31 13:46:00,1.55435,1.55443,1.55421,1.55433,363600001.0
2006-01-31 13:47:00,1.55433,1.55445,1.55409,1.55409,481399995.0
2006-01-31 13:48:00,1.55436,1.55443,1.55413,1.55423,372900000.0
2006-01-31 13:49:00,1.55435,1.55435,1.55424,1.55424,111800000.0
2006-01-31 13:50:00,1.55416,1.55429,1.5541,1.55426,397999999.0
2006-01-31 13:51:00,1.55418,1.55436,1.55414,1.5543,406399997.0
2006-01-31 13:52:00,1.55416,1.55427,1.55414,1.55425,231600001.0
2006-01-31 13:53:00,1.55429,1.55435,1.55414,1.55427,241900000.0
2006-01-31 13:54:00,1.55433,1.55433,1.55403,1.55424,233000001.0
2006-01-31 13:55:00,1.55426,1.5544,1.55419,1.5543,678899997.0
2006-01-31 13:56:00,1.5543,1.55444,1.55416,1.55444,201500001.0
2006-01-31 13:57:00,1.5544,1.55453,1.55432,1.55437,420900003.0
2006-01-31 13:58:00,1.55441,1.5545,1.55431,1.55437,244700001.0
2006-01-31 13:59:00,1.55443,1.55453,1.55427,1.55445,264300001.0
2006-01-31 14:00:00,1.5545,1.55452,1.55427,1.55452,243200002.0
2006-01-31 14:01:00,1.55444,1.55457,1.55431,1.55434,343999999.0
2006-01-31 14:02:00,1.55457,1.55473,1.55454,1.5546,397799997.0
2006-01-31 14:03:00,1.55409,1.55465,1.55409,1.55465,195499998.0
2006-01-31 14:04:00,1.55459,1.5547,1.55447,1.55462,230200001.0
2006-01-31 14:05:00,1.55457,1.5547,1.55456,1.55467,308699999.0
2006-01-31 14:06:00,1.55464,1.55474,1.5545,1.55466,196399999.0
2006-01-31 14:07:00,1.55457,1.55464,1.55445,1.5545,316899999.0
2006-01-31 14:08:00,1.55446,1.55461,1.55443,1.55456,332800004.0
2006-01-31 14:09:00,1.55447,1.55461,1.5544,1.55456,310000005.0
2006-01-31 14:10:00,1.5546,1.5546,1.55444,1.55445,333100001.0
2006-01-31 14:11:00,1.55445,1.55466,1.55444,1.55461,295199996.0
2006-01-31 14:12:00,1.55442,1.55464,1.55438,1.55459,179500000.0
2006-01-31 14:13:00,1.5547,1.5547,1.55439,1.55451,204200003.0
2006-01-31 14:14:00,1.55446,1.55448,1.5542,1.5542,216199997.0
2006-01-31 14:15:00,1.55434,1.55436,1.55424,1.55426,144000000.0
2006-01-31 14:16:00,1.5543,1.55445,1.55424,1.55431,160499999.0
2006-01-31 14:17:00,1.55428,1.55449,1.55427,1.55442,199199998.0
2006-01-31 14:18:00,1.55436,1.5546,1.55436,1.55452,283099997.0
2006-01-31 14:19:00,1.55444,1.55452,1.55429,1.55447,464100002.0
2006-01-31 14:20:00,1.55444,1.55463,1.55431,1.5546,417600003.0
2006-01-31 14:21:00,1.55457,1.55457,1.55436,1.55446,398900000.0
2006-01-31 14:22:00,1.5545,1.55453,1.55433,1.55448,291800005.0
2006-01-31 14:23:00,1.55452,1.55452,1.55427,1.5543,291400001.0
2006-01-31 14:24:00,1.55446,1.55453,1.55433,1.55442,211600000.0
2006-01-31 14:25:00,1.55442,1.55459,1.55441,1.55445,244200000.0
2006-01-31 14:26:00,1.55438,1.5546,1.55428,1.55441,368500001.0
2006-01-31 14:27:00,1.55449,1.55454,1.55422,1.5544,224000001.0
2006-01-31 14:28:00,1.55419,1.55447,1.55419,1.55446,288399995.0
2006-01-31 14:29:00,1.5544,1.5546,1.55432,1.55457,197899996.0
2006-01-31 14:30:00,1.55447,1.55455,1.55428,1.55445,348000004.0
2006-01-31 14:31:00,1.55435,1.55448,1.55423,1.55423,149999998.0
2006-01-31 14:32:00,1.55457,1.55462,1.55434,1.55446,250899998.0
2006-01-31 14:33:00,1.55451,1.55462,1.55442,1.55455,234600002.0
2006-01-31 14:34:00,1.55457,1.55465,1.55441,1.55448,336500000.0
2006-01-31 14:35:00,1.55443,1.55459,1.5542,1.55439,362099999.0
2006-01-31 14:36:00,1.55442,1.55468,1.55442,1.55466,208400002.0
2006-01-31 14:37:00,1.55463,1.55463,1.55447,1.55458,332800002.0
2006-01-31 14:38:00,1.5546,1.55465,1.55448,1.5546,201599999.0
2006-01-31 14:39:00,1.55462,1.5547,1.55453,1.5546,184599999.0
2006-01-31 14:40:00,1.55469,1.55475,1.55456,1.55456,349499997.0
2006-01-31 14:41:00,1.55477,1.55477,1.55454,1.55463,124000000.0
2006-01-31 14:42:00,1.55458,1.5547,1.5544,1.5547,253799999.0
2006-01-31 14:43:00,1.55472,1.55492,1.55462,1.55482,266600003.0
2006-01-31 14:44:00,1.55476,1.55488,1.55469,1.55483,217699999.0
2006-01-31 14:45:00,1.55491,1.55491,1.55477,1.55477,141299999.0
2006-01-31 14:46:00,1.55482,1.5549,1.55464,1.5547,250700002.0
2006-01-31 14:47:00,1.55471,1.55492,1.55471,1.55492,286300001.0
2006-01-31 14:48:00,1.55469,1.55488,1.55469,1.55488,112599998.0
2006-01-31 14:49:00,1.55468,1.55479,1.55458,1.55475,222499997.0
2006-01-31 14:50:00,1.55476,1.55484,1.5546,1.55477,344800002.0
2006-01-31 14:51:00,1.5547,1.55474,1.5545,1.55457,246500004.0
2006-01-31 14:52:00,1.55462,1.55471,1.55456,1.55464,194999999.0
2006-01-31 14:53:00,1.55458,1.5547,1.55439,1.55441,383200000.0
2006-01-31 14:54:00,1.55459,1.55462,1.55444,1.55448,396700004.0
2006-01-31 14:55:00,1.55457,1.55469,1.55444,1.5545,111999999.0
2006-01-31 14:56:00,1.55453,1.55461,1.55447,1.55454,99799999.0
2006-01-31 14:57:00,1.55453,1.55464,1.55443,1.55443,359099997.0
2006-01-31 14:58:00,1.5545,1.55462,1.55441,1.55448,254000001.0
2006-01-31 14:59:00,1.55445,1.55458,1.55429,1.55452,235699997.0
2006-01-31 15:00:00,1.55457,1.55466,1.5545,1.55461,244200001.0
2006-01-31 15:01:00,1.5546,1.55468,1.5544,1.55455,430599995.0
2006-01-31 15:02:00,1.55464,1.55464,1.55442,1.55442,239799997.0
2006-01-31 15:03:00,1.55451,1.55461,1.55442,1.55443,305999999.0
2006-01-31 15:04:00,1.55438,1.5545,1.55432,1.5545,262200003.0
2006-01-31 15:05:00,1.55442,1.55458,1.55426,1.55443,322599999.0
2006-01-31 15:06:00,1.55433,1.55457,1.55433,1.55452,186800001.0
2006-01-31 15:07:00,1.55432,1.5546,1.55432,1.55456,298500001.0
2006-01-31 15:08:00,1.55457,1.55457,1.55424,1.55424,192700004.0
2006-01-31 15:09:00,1.55452,1.55467,1.55444,1.55458,249900004.0
2006-01-31 15:10:00,1.55446,1.55465,1.55434,1.5545,261000000.0
2006-01-31 15:11:00,1.55465,1.5548,1.55458,1.55464,216799999.0
2006-01-31 15:12:00,1.55454,1.55461,1.55437,1.55444,132500002.0
2006-01-31 15:13:00,1.55449,1.55449,1.55437,1.55437,45200000.0
2006-01-31 15:14:00,1.55442,1.55457,1.55437,1.55445,327299999.0
2006-01-31 15:15:00,1.5545,1.55455,1.55431,1.55431,425600004.0
2006-01-31 15:16:00,1.5545,1.55455,1.5545,1.55455,68600000.0
2006-01-31 15:17:00,1.55454,1.55454,1.55435,1.55442,325200006.0
2006-01-31 15:18:00,1.5543,1.55445,1.55411,1.55425,131099998.0
2006-01-31 15:19:00,1.5545,1.55454,1.55435,1.55442,240800000.0
2006-01-31 15:20:00,1.55439,1.55453,1.55435,1.55448,302800001.0
2006-01-31 15:21:00,1.55445,1.55459,1.55433,1.55438,312400004.0
2006-01-31 15:22:00,1.55433,1.55444,1.55427,1.55441,35900000.0
2006-01-31 15:23:00,1.55433,1.55458,1.55421,1.55438,290200006.0
2006-01-31 15:24:00,1.55448,1.55448,1.55435,1.55435,119700000.0
2006-01-31 15:25:00,1.55437,1.55445,1.55422,1.55437,311600001.0
2006-01-31 15:26:00,1.55436,1.55436,1.55424,1.55424,47899999.0
2006-01-31 15:27:00,1.5543,1.55435,1.55424,1.55432,78400000.0
2006-01-31 15:28:00,1.55414,1.55432,1.55412,1.55422,244899999.0
2006-01-31 15:29:00,1.55417,1.55425,1.55402,1.55415,277000000.0
2006-01-31 15:30:00,1.55413,1.55418,1.55397,1.55411,378400004.0
2006-01-31 15:31:00,1.55412,1.55413,1.55389,1.55406,347500001.0
2006-01-31 15:32:00,1.55413,1.55417,1.55397,1.55397,177200000.0
2006-01-31 15:33:00,1.55427,1.55428,1.55407,1.5542,306600001.0
2006-01-31 15:34:00,1.55424,1.55435,1.55413,1.55429,125500000.0
2006-01-31 15:35:00,1.55437,1.55442,1.55415,1.55415,232199997.0
2006-01-31 15:36:00,1.55403,1.55427,1.55403,1.55414,184500000.0
2006-01-31 15:37:00,1.5541,1.55415,1.55391,1.55391,352200000.0
2006-01-31 15:38:00,1.55404,1.55423,1.55403,1.55415,170300001.0
2006-01-31 15:39:00,1.55416,1.55423,1.55409,1.55422,250100003.0
2006-01-31 15:40:00,1.55417,1.55425,1.55407,1.55417,56600000.0
2006-01-31 15:41:00,1.55407,1.55428,1.55406,1.55418,161900000.0
2006-01-31 15:42:00,1.55415,1.55417,1.55401,1.55403,67900000.0
2006-01-31 15:43:00,1.55417,1.55417,1.55397,1.5541,195600003.0
2006-01-31 15:44:00,1.55405,1.55426,1.55405,1.5542,130599999.0
2006-01-31 15:45:00,1.55416,1.55426,1.55401,1.55413,277199999.0
2006-01-31 15:46:00,1.55395,1.55429,1.55395,1.55413,274800001.0
2006-01-31 15:47:00,1.55418,1.55424,1.55401,1.55403,273000002.0
2006-01-31 15:48:00,1.5541,1.55415,1.5539,1.554,440600001.0
2006-01-31 15:49:00,1.55407,1.55421,1.55396,1.5541,364799999.0
2006-01-31 15:50:00,1.55397,1.55409,1.55386,1.55402,334299999.0
2006-01-31 15:51:00,1.554,1.55405,1.5538,1.5538,376500000.0
2006-01-31 15:52:00,1.554,1.55405,1.55391,1.554,333600006.0
2006-01-31 15:53:00,1.55398,1.55411,1.55385,1.55398,194099999.0
2006-01-31 15:54:00,1.554,1.55405,1.55381,1.55397,181400000.0
2006-01-31 15:55:00,1.55402,1.55408,1.55389,1.55401,74100000.0
2006-01-31 15:56:00,1.55394,1.5541,1.55388,1.55405,405099999.0
2006-01-31 15:57:00,1.55401,1.55416,1.55388,1.55402,192800003.0
2006-01-31 15:58:00,1.55418,1.55425,1.5541,1.5541,190800000.0
2006-01-31 15:59:00,1.55417,1.55419,1.55404,1.55408,294000001.0
2006-01-31 16:00:00,1.554,1.55425,1.5539,1.55413,358800004.0
2006-01-31 16:01:00,1.55386,1.55418,1.55386,1.55411,356300001.0
2006-01-31 16:02:00,1.55413,1.55413,1.55389,1.55397,281899998.0
2006-01-31 16:03:00,1.554,1.5542,1.5539,1.5542,402300002.0
2006-01-31 16:04:00,1.5542,1.55422,1.55403,1.55418,323900000.0
2006-01-31 16:05:00,1.55418,1.55427,1.55405,1.55415,288799999.0
2006-01-31 16:06:00,1.55413,1.5544,1.55413,1.55435,393599997.0
2006-01-31 16:07:00,1.55416,1.55431,1.55409,1.55429,299900002.0
2006-01-31 16:08:00,1.5542,1.55435,1.5542,1.55435,125400000.0
2006-01-31 16:09:00,1.55437,1.55444,1.55414,1.55432,203699999.0
2006-01-31 16:10:00,1.5543,1.55437,1.55411,1.55435,267099995.0
2006-01-31 16:11:00,1.55435,1.55441,1.55418,1.55435,222100001.0
2006-01-31 16:12:00,1.55436,1.55442,1.55419,1.55426,194599997.0
2006-01-31 16:13:00,1.55429,1.55447,1.5541,1.55422,286199997.0
2006-01-31 16:14:00,1.55411,1.55438,1.55395,1.55435,399700008.0
2006-01-31 16:15:00,1.55397,1.5544,1.55397,1.55437,296300002.0
2006-01-31 16:16:00,1.55426,1.5544,1.55423,1.55431,443199996.0
2006-01-31 16:17:00,1.55422,1.55442,1.5542,1.55442,189100002.0
2006-01-31 16:18:00,1.55435,1.55448,1.55429,1.55445,229900000.0
2006-01-31 16:19:00,1.5544,1.55445,1.55425,1.5544,263000001.0
2006-01-31 16:20:00,1.5543,1.55443,1.55422,1.5543,287699999.0
2006-01-31 16:21:00,1.55437,1.55445,1.55429,1.55438,57400000.0
2006-01-31 16:22:00,1.5543,1.55451,1.55429,1.5544,339999998.0
2006-01-31 16:23:00,1.55442,1.55451,1.55432,1.55435,158900000.0
2006-01-31 16:24:00,1.55434,1.5546,1.55434,1.5545,482200003.0
2006-01-31 16:25:00,1.55447,1.55455,1.55439,1.55445,251699999.0
2006-01-31 16:26:00,1.55446,1.55453,1.55417,1.55445,162700000.0
2006-01-31 16:27:00,1.55431,1.55454,1.55431,1.55442,357300003.0
2006-01-31 16:28:00,1.55433,1.55445,1.55418,1.55433,229999997.0
2006-01-31 16:29:00,1.55455,1.55457,1.55441,1.55453,164000000.0
2006-01-31 16:30:00,1.55442,1.55472,1.55422,1.5546,180000000.0
2006-01-31 16:31:00,1.55465,1.55478,1.55454,1.55467,428899998.0
2006-01-31 16:32:00,1.55462,1.5549,1.55462,1.55481,452200001.0
2006-01-31 16:33:00,1.55462,1.55482,1.55459,1.55475,270800000.0
2006-01-31 16:34:00,1.5548,1.55482,1.55465,1.55482,353199999.0
2006-01-31 16:35:00,1.55479,1.5549,1.55467,1.5548,271899998.0
2006-01-31 16:36:00,1.5548,1.5549,1.55467,1.55482,287900002.0
2006-01-31 16:37:00,1.55475,1.55494,1.55473,1.55486,361399999.0
2006-01-31 16:38:00,1.55481,1.55498,1.5548,1.55487,265700001.0
2006-01-31 16:39:00,1.55474,1.55491,1.55465,1.55477,316600001.0
2006-01-31 16:40:00,1.55478,1.5548,1.55444,1.55468,244500004.0
2006-01-31 16:41:00,1.55464,1.55477,1.55445,1.55457,152599999.0
2006-01-31 16:42:00,1.55458,1.55479,1.55441,1.55465,399599996.0
2006-01-31 16:43:00,1.5547,1.55487,1.55455,1.55465,332500001.0
2006-01-31 16:44:00,1.55462,1.55475,1.55454,1.55465,460900000.0
2006-01-31 16:45:00,1.55458,1.5548,1.55458,1.55464,433199998.0
2006-01-31 16:46:00,1.55467,1.55472,1.55452,1.55467,284599999.0
2006-01-31 16:47:00,1.55458,1.55465,1.55441,1.55458,202700000.0
2006-01-31 16:48:00,1.55447,1.55468,1.5544,1.55451,380900000.0
2006-01-31 16:49:00,1.55455,1.55469,1.55446,1.5546,434700010.0
2006-01-31 16:50:00,1.55462,1.55463,1.55446,1.55463,248199999.0
2006-01-31 16:51:00,1.55443,1.55464,1.55431,1.5545,280600001.0
2006-01-31 16:52:00,1.55459,1.55463,1.5545,1.55454,240500001.0
2006-01-31 16:53:00,1.55448,1.55463,1.55448,1.55459,186200002.0
2006-01-31 16:54:00,1.55439,1.55475,1.55439,1.55466,394799998.0
2006-01-31 16:55:00,1.55478,1.55484,1.55461,1.55472,431200003.0
2006-01-31 16:56:00,1.55475,1.55488,1.55469,1.55475,236099999.0
2006-01-31 16:57:00,1.55473,1.5549,1.55466,1.55485,370100001.0
2006-01-31 16:58:00,1.55467,1.55487,1.55451,1.55465,237699999.0
2006-01-31 16:59:00,1.55483,1.5549,1.55465,1.55482,152999999.0
2006-01-31 17:00:00,1.55482,1.55489,1.55465,1.55479,343700003.0
2006-01-31 17:01:00,1.55477,1.55485,1.5546,1.55485,359800002.0
2006-01-31 17:02:00,1.55482,1.55495,1.55473,1.5548,210900000.0
2006-01-31 17:03:00,1.55488,1.55499,1.55467,1.55478,388099996.0
2006-01-31 17:04:00,1.55477,1.55479,1.55444,1.55444,316499999.0
2006-01-31 17:05:00,1.55468,1.5547,1.55445,1.55445,356000009.0
2006-01-31 17:06:00,1.55448,1.55461,1.55439,1.55452,220400002.0
2006-01-31 17:07:00,1.55452,1.55462,1.55443,1.55459,285400002.0
2006-01-31 17:08:00,1.55464,1.55473,1.55449,1.55462,348600006.0
2006-01-31 17:09:00,1.55465,1.55475,1.55457,1.55475,197400001.0
2006-01-31 17:10:00,1.55477,1.55477,1.55459,1.55475,230599998.0
2006-01-31 17:11:00,1.55467,1.55478,1.55453,1.55462,96699999.0
2006-01-31 17:12:00,1.55455,1.5548,1.55455,1.55476,332899997.0
2006-01-31 17:13:00,1.55478,1.5548,1.5546,1.5546,308899999.0
2006-01-31 17:14:00,1.5547,1.55475,1.55457,1.55465,209800004.0
2006-01-31 17:15:00,1.55465,1.55483,1.55456,1.55477,328300006.0
2006-01-31 17:16:00,1.55454,1.5548,1.55454,1.55465,417500002.0
2006-01-31 17:17:00,1.55446,1.55465,1.55444,1.55465,298700000.0
2006-01-31 17:18:00,1.55449,1.55464,1.55431,1.55445,342399999.0
2006-01-31 17:19:00,1.55444,1.55453,1.55429,1.55448,294100001.0
2006-01-31 17:20:00,1.55457,1.55457,1.55429,1.5543,220899998.0
2006-01-31 17:21:00,1.55437,1.55458,1.55437,1.55449,198400002.0
2006-01-31 17:22:00,1.5545,1.5545,1.55431,1.55439,207799999.0
2006-01-31 17:23:00,1.5544,1.5546,1.55439,1.55452,276000001.0
2006-01-31 17:24:00,1.55458,1.55464,1.55435,1.55435,387800000.0
2006-01-31 17:25:00,1.55453,1.55471,1.55453,1.55453,349000002.0
2006-01-31 17:26:00,1.55467,1.55471,1.55454,1.55456,236500001.0
2006-01-31 17:27:00,1.5547,1.55477,1.55462,1.55469,310099998.0
2006-01-31 17:28:00,1.55478,1.55478,1.55459,1.55459,43700000.0
2006-01-31 17:29:00,1.55475,1.55488,1.55466,1.55484,200400000.0
2006-01-31 17:30:00,1.55475,1.55484,1.55462,1.55473,281900007.0
2006-01-31 17:31:00,1.55468,1.55474,1.55452,1.55452,374899997.0
2006-01-31 17:32:00,1.55452,1.55465,1.55436,1.55458,122400000.0
2006-01-31 17:33:00,1.5546,1.55472,1.55455,1.55462,294799997.0
2006-01-31 17:34:00,1.5547,1.55482,1.5546,1.55473,155100003.0
2006-01-31 17:35:00,1.55479,1.55482,1.55465,1.55476,134500002.0
2006-01-31 17:36:00,1.55451,1.55484,1.55451,1.55472,404800001.0
2006-01-31 17:37:00,1.55455,1.55483,1.55455,1.55478,227100002.0
2006-01-31 17:38:00,1.55478,1.55478,1.55453,1.55454,229300002.0
2006-01-31 17:39:00,1.55448,1.55469,1.55448,1.55469,135100003.0
2006-01-31 17:40:00,1.55467,1.55488,1.55454,1.55478,276800002.0
2006-01-31 17:41:00,1.55482,1.55492,1.5547,1.5548,407800006.0
2006-01-31 17:42:00,1.55485,1.55497,1.55475,1.55483,238199998.0
2006-01-31 17:43:00,1.55477,1.55515,1.55477,1.55507,288099999.0
2006-01-31 17:44:00,1.55486,1.55519,1.55486,1.55501,281999999.0
2006-01-31 17:45:00,1.55487,1.55499,1.55479,1.55481,378900000.0
2006-01-31 17:46:00,1.55488,1.55498,1.55476,1.55484,352300000.0
2006-01-31 17:47:00,1.55493,1.55493,1.5547,1.55492,252299999.0
2006-01-31 17:48:00,1.5548,1.5549,1.55473,1.55481,283300005.0
2006-01-31 17:49:00,1.55476,1.55482,1.55456,1.55464,420800000.0
2006-01-31 17:50:00,1.55472,1.55483,1.55455,1.55475,126199999.0
2006-01-31 17:51:00,1.55481,1.55486,1.55467,1.55481,338000002.0
2006-01-31 17:52:00,1.5548,1.55493,1.55466,1.55493,258800003.0
2006-01-31 17:53:00,1.55486,1.55505,1.55477,1.55502,297000004.0
2006-01-31 17:54:00,1.55501,1.55513,1.55495,1.55505,197600000.0
2006-01-31 17:55:00,1.555,1.55503,1.55479,1.55486,321499998.0
2006-01-31 17:56:00,1.55482,1.55488,1.55466,1.55466,176300002.0
2006-01-31 17:57:00,1.5548,1.55505,1.55473,1.55495,340300002.0
2006-01-31 17:58:00,1.555,1.55516,1.55491,1.55498,560199996.0
2006-01-31 17:59:00,1.55515,1.55531,1.55506,1.55528,275000000.0
2006-01-31 18:00:00,1.55531,1.55573,1.55531,1.55561,358400002.0
2006-01-31 18:01:00,1.5543,1.5543,1.5542,1.5542,2075700007.0
2006-01-31 18:02:00,1.5543,1.5544,1.5543,1.5543,2075700007.0
2006-01-31 18:03:00,1.5542,1.5543,1.5542,1.5542,2075700007.0
2006-01-31 18:04:00,1.5543,1.5543,1.5541,1.5542,2075700007.0
2006-01-31 18:05:00,1.5541,1.5542,1.5541,1.5542,2075700007.0
2006-01-31 18:06:00,1.55552,1.55561,1.55536,1.55548,2075700007.0
2006-01-31 18:07:00,1.5539,1.5539,1.5539,1.5539,1615099997.0
2006-01-31 18:08:00,1.5538,1.5541,1.5538,1.5539,1615099997.0
2006-01-31 18:09:00,1.55513,1.5554,1.55512,1.55531,1615099997.0
2006-01-31 18:10:00,1.5538,1.5539,1.5538,1.5539,1684300001.0
2006-01-31 18:11:00,1.55559,1.55563,1.55532,1.55547,1684300001.0
2006-01-31 18:12:00,1.55555,1.55563,1.55539,1.5555,1924000010.0
2006-01-31 18:13:00,1.5555,1.55561,1.55533,1.55546,1355999999.0
2006-01-31 18:14:00,1.5537,1.5539,1.5536,1.5537,1004300009.0
2006-01-31 18:15:00,1.55528,1.55553,1.55524,1.55544,1004300009.0
2006-01-31 18:16:00,1.5538,1.5539,1.5536,1.5537,1960400005.0
2006-01-31 18:17:00,1.55543,1.55543,1.55507,1.55524,1960400005.0
2006-01-31 18:18:00,1.55521,1.55551,1.55521,1.55538,832900003.0
2006-01-31 18:19:00,1.55555,1.55563,1.55528,1.55538,2098300002.0
2006-01-31 18:20:00,1.5542,1.5542,1.5536,1.5536,944300002.0
2006-01-31 18:21:00,1.55544,1.55553,1.55536,1.55547,944300002.0
2006-01-31 18:22:00,1.55532,1.55546,1.5552,1.55539,741700003.0
2006-01-31 18:24:00,1.5537,1.5537,1.5534,1.5534,1284499983.0
2006-01-31 18:25:00,1.5535,1.5536,1.5534,1.5536,1284499983.0
2006-01-31 18:26:00,1.5535,1.5536,1.5534,1.5534,1284499983.0
2006-01-31 18:27:00,1.55514,1.55533,1.55494,1.5551,1284499983.0
2006-01-31 18:28:00,1.5533,1.5535,1.5533,1.5534,1969199999.0
2006-01-31 18:29:00,1.55522,1.55542,1.55518,1.5553,1969199999.0
2006-01-31 18:30:00,1.55523,1.55523,1.55489,1.55494,928700003.0
2006-01-31 18:31:00,1.5549,1.55505,1.55488,1.55491,1121700006.0
2006-01-31 18:32:00,1.55477,1.55489,1.5546,1.55475,1295499993.0
2006-01-31 18:33:00,1.5531,1.5533,1.553,1.5533,1764200008.0
2006-01-31 18:34:00,1.5531,1.5531,1.5529,1.5529,1764200008.0
2006-01-31 18:35:00,1.55454,1.55474,1.55452,1.55458,1764200008.0
2006-01-31 18:36:00,1.55455,1.55471,1.55446,1.55457,1224200006.0
2006-01-31 18:37:00,1.553,1.553,1.5529,1.553,1603400002.0
2006-01-31 18:38:00,1.55452,1.55466,1.55434,1.55447,1603400002.0
2006-01-31 18:39:00,1.55442,1.55472,1.55442,1.55465,1997800010.0
2006-01-31 18:40:00,1.553,1.553,1.5527,1.5527,1466000003.0
2006-01-31 18:41:00,1.55445,1.5546,1.55431,1.55445,1466000003.0
2006-01-31 18:42:00,1.55454,1.55462,1.5543,1.55451,1362800001.0
2006-01-31 18:43:00,1.55453,1.55463,1.5545,1.55462,483300004.0
2006-01-31 18:44:00,1.55463,1.55465,1.55423,1.55445,1056000001.0
2006-01-31 18:45:00,1.55447,1.55461,1.55432,1.55444,603699997.0
2006-01-31 18:46:00,1.55453,1.55473,1.5544,1.55455,227099999.0
2006-01-31 18:47:00,1.55451,1.55467,1.5545,1.55463,158899999.0
2006-01-31 18:48:00,1.55459,1.55465,1.55445,1.5545,1088799998.0
2006-01-31 18:49:00,1.5547,1.55476,1.55466,1.5547,506299995.0
2006-01-31 18:50:00,1.55467,1.55467,1.55442,1.55444,711500004.0
2006-01-31 18:51:00,1.55442,1.5546,1.5543,1.55445,996499995.0
2006-01-31 18:52:00,1.55449,1.55453,1.55433,1.55437,1301800006.0
2006-01-31 18:53:00,1.55428,1.55442,1.55403,1.55421,1036200012.0
2006-01-31 18:54:00,1.55413,1.55439,1.55413,1.55425,942700005.0
2006-01-31 18:55:00,1.55423,1.55434,1.55401,1.55409,1342399993.0
2006-01-31 18:56:00,1.55415,1.55422,1.55401,1.5541,1114700005.0
2006-01-31 18:57:00,1.55415,1.55423,1.55399,1.55416,847200006.0
2006-01-31 18:58:00,1.55427,1.55431,1.55399,1.55403,1139700004.0
2006-01-31 18:59:00,1.5541,1.5542,1.55393,1.55408,1515600006.0
2006-01-31 19:00:00,1.554,1.55421,1.554,1.55402,440800002.0
2006-01-31 19:01:00,1.55417,1.55422,1.55395,1.55406,475500001.0
2006-01-31 19:02:00,1.55408,1.55426,1.55394,1.55411,866900012.0
2006-01-31 19:03:00,1.55409,1.55419,1.55402,1.55411,590600002.0
2006-01-31 19:04:00,1.55406,1.55414,1.55397,1.55399,203299996.0
2006-01-31 19:05:00,1.55413,1.55413,1.5539,1.55398,828699995.0
2006-01-31 19:06:00,1.55395,1.55416,1.55384,1.554,1864100005.0
2006-01-31 19:07:00,1.55395,1.55395,1.55364,1.55364,899200001.0
2006-01-31 19:08:00,1.55383,1.554,1.55378,1.5538,1730500011.0
2006-01-31 19:09:00,1.5539,1.55398,1.55377,1.55388,1421700009.0
2006-01-31 19:10:00,1.55388,1.55401,1.55378,1.55389,936799997.0
2006-01-31 19:11:00,1.55374,1.55382,1.55348,1.55358,1151700005.0
2006-01-31 19:12:00,1.55359,1.55381,1.5535,1.55355,716000003.0
2006-01-31 19:13:00,1.5536,1.5537,1.55352,1.55356,756500011.0
2006-01-31 19:14:00,1.55358,1.55384,1.55355,1.55362,289700000.0
2006-01-31 19:15:00,1.55363,1.55379,1.55352,1.55366,1126900008.0
2006-01-31 19:16:00,1.55378,1.55387,1.55351,1.5536,698100004.0
2006-01-31 19:17:00,1.55365,1.55376,1.55335,1.55346,814900001.0
2006-01-31 19:18:00,1.55373,1.55396,1.55372,1.55395,673899999.0
2006-01-31 19:19:00,1.55391,1.55433,1.55389,1.55413,723200001.0
2006-01-31 19:20:00,1.55403,1.55412,1.55347,1.55354,1074099994.0
2006-01-31 19:21:00,1.55341,1.55373,1.55341,1.55368,907700010.0
2006-01-31 19:22:00,1.55378,1.55378,1.55363,1.55363,211900001.0
2006-01-31 19:23:00,1.55371,1.55378,1.55352,1.55352,711500004.0
2006-01-31 19:24:00,1.55364,1.55364,1.55346,1.55348,734600001.0
2006-01-31 19:25:00,1.55333,1.55364,1.55333,1.55347,904800004.0
2006-01-31 19:26:00,1.55355,1.55361,1.55334,1.55337,1054400002.0
2006-01-31 19:27:00,1.55325,1.55338,1.55313,1.55329,1111800001.0
2006-01-31 19:28:00,1.5533,1.5534,1.55319,1.55323,489600000.0
2006-01-31 19:29:00,1.55326,1.55344,1.55314,1.55331,770800001.0
2006-01-31 19:31:00,1.55347,1.55351,1.55325,1.55328,1483800008.0
2006-01-31 19:32:00,1.55337,1.55341,1.55307,1.55307,792900005.0
2006-01-31 19:33:00,1.55307,1.55333,1.55307,1.55319,695200001.0
2006-01-31 19:34:00,1.55305,1.55328,1.55294,1.55302,1690100010.0
2006-01-31 19:35:00,1.55297,1.55303,1.55257,1.5529,1033600001.0
2006-01-31 19:36:00,1.55302,1.55302,1.55263,1.55272,635400004.0
2006-01-31 19:37:00,1.55291,1.55312,1.55283,1.55303,344899995.0
2006-01-31 19:38:00,1.55311,1.55315,1.55291,1.55305,662899998.0
2006-01-31 19:39:00,1.55289,1.55311,1.55287,1.55289,1154700006.0
2006-01-31 19:40:00,1.55305,1.55305,1.55265,1.55265,401100004.0
2006-01-31 19:41:00,1.55258,1.55278,1.55257,1.55278,417000002.0
2006-01-31 19:42:00,1.55273,1.55308,1.55269,1.55301,706300000.0
2006-01-31 19:43:00,1.55312,1.55319,1.55306,1.55317,464200006.0
2006-01-31 19:44:00,1.55323,1.55323,1.553,1.55301,969400002.0
2006-01-31 19:45:00,1.55314,1.55325,1.55303,1.55318,292499999.0
2006-01-31 19:46:00,1.55315,1.55317,1.55295,1.55308,525699999.0
2006-01-31 19:47:00,1.55292,1.55317,1.55292,1.55313,254399999.0
2006-01-31 19:48:00,1.55306,1.55315,1.55305,1.55315,666500000.0
2006-01-31 19:49:00,1.55318,1.55331,1.55313,1.55316,1357400008.0
2006-01-31 19:50:00,1.55311,1.55329,1.55302,1.55321,183000000.0
2006-01-31 19:51:00,1.55325,1.55332,1.55316,1.55321,513800003.0
2006-01-31 19:52:00,1.55323,1.55323,1.55304,1.55312,445499997.0
2006-01-31 19:53:00,1.55314,1.55314,1.55282,1.5529,639700006.0
2006-01-31 19:54:00,1.55306,1.55306,1.55277,1.55277,306900000.0
2006-01-31 19:55:00,1.5528,1.5529,1.55272,1.55287,412600001.0
2006-01-31 19:56:00,1.55276,1.55287,1.55258,1.55272,1299900004.0
2006-01-31 19:57:00,1.55273,1.55281,1.5526,1.5526,1408400002.0
2006-01-31 19:58:00,1.55274,1.55281,1.55259,1.55261,1750600006.0
2006-01-31 19:59:00,1.55263,1.55299,1.55263,1.5529,1084700007.0
2006-01-31 20:00:00,1.55298,1.55304,1.55286,1.55286,829100001.0
2006-01-31 20:01:00,1.55298,1.55298,1.55272,1.55289,748200003.0
2006-01-31 20:02:00,1.5529,1.55305,1.55278,1.55291,440300003.0
2006-01-31 20:03:00,1.55291,1.55307,1.55289,1.553,534800006.0
2006-01-31 20:04:00,1.5529,1.55303,1.55284,1.55303,458699998.0
2006-01-31 20:05:00,1.55302,1.55302,1.55286,1.55294,412200005.0
2006-01-31 20:06:00,1.55307,1.55313,1.55301,1.55301,233399999.0
2006-01-31 20:07:00,1.553,1.55313,1.55297,1.55307,311800001.0
2006-01-31 20:08:00,1.55305,1.55305,1.55287,1.5529,1485600008.0
2006-01-31 20:09:00,1.55287,1.55298,1.55281,1.55291,371800000.0
2006-01-31 20:10:00,1.55277,1.55289,1.55274,1.55286,382500007.0
2006-01-31 20:11:00,1.5529,1.55297,1.55278,1.55281,795300000.0
2006-01-31 20:12:00,1.55289,1.55307,1.55282,1.55307,316500001.0
2006-01-31 20:13:00,1.55308,1.55317,1.55294,1.553,1424599998.0
2006-01-31 20:14:00,1.55307,1.55309,1.55285,1.55292,360600001.0
2006-01-31 20:15:00,1.553,1.55314,1.55291,1.55305,1399199993.0
2006-01-31 20:16:00,1.55313,1.55313,1.55282,1.5529,1806800001.0
2006-01-31 20:17:00,1.55298,1.55307,1.5529,1.55307,260800004.0
2006-01-31 20:18:00,1.55302,1.55302,1.55283,1.55287,391300000.0
2006-01-31 20:19:00,1.553,1.5531,1.5524,1.5526,619700006.0
2006-01-31 20:20:00,1.5527,1.5531,1.5526,1.5529,619700006.0
2006-01-31 20:21:00,1.553,1.55333,1.553,1.55324,619700006.0
2006-01-31 20:22:00,1.5533,1.55337,1.5532,1.5533,563400000.0
2006-01-31 20:23:00,1.55325,1.55337,1.55311,1.55321,1430799989.0
2006-01-31 20:24:00,1.55338,1.55343,1.55323,1.55323,450400003.0
2006-01-31 20:25:00,1.55322,1.55344,1.55316,1.55341,1023900005.0
2006-01-31 20:26:00,1.55348,1.55354,1.55345,1.55346,214999999.0
2006-01-31 20:27:00,1.55346,1.55353,1.55335,1.55346,450100004.0
2006-01-31 20:28:00,1.5536,1.5538,1.5535,1.5537,1433900003.0
2006-01-31 20:29:00,1.55364,1.55364,1.5532,1.5532,1433900003.0
2006-01-31 20:30:00,1.5533,1.5536,1.5533,1.5534,483000001.0
2006-01-31 20:31:00,1.5533,1.5538,1.5531,1.5537,483000001.0
2006-01-31 20:32:00,1.5538,1.5539,1.5534,1.5535,483000001.0
2006-01-31 20:33:00,1.55326,1.55338,1.55306,1.55322,483000001.0
2006-01-31 20:34:00,1.5532,1.55328,1.55302,1.55304,367200000.0
2006-01-31 20:35:00,1.55318,1.55328,1.55302,1.55316,617300011.0
2006-01-31 20:36:00,1.55309,1.55335,1.553,1.55335,593999998.0
2006-01-31 20:37:00,1.55328,1.55337,1.5531,1.55325,1070400003.0
2006-01-31 20:38:00,1.55331,1.55357,1.55319,1.55338,1795200000.0
2006-01-31 20:39:00,1.55357,1.55379,1.55344,1.55353,1317499992.0
2006-01-31 20:40:00,1.55373,1.55387,1.55363,1.55376,1411000000.0
2006-01-31 20:41:00,1.5538,1.5538,1.55357,1.55363,525200002.0
2006-01-31 20:42:00,1.55378,1.55386,1.55349,1.55349,274799999.0
2006-01-31 20:43:00,1.5537,1.55389,1.5536,1.55375,505500007.0
2006-01-31 20:44:00,1.55374,1.55389,1.55356,1.55358,1304900000.0
2006-01-31 20:45:00,1.5536,1.5538,1.5536,1.55362,968100004.0
2006-01-31 20:46:00,1.5538,1.55388,1.55356,1.55385,259200004.0
2006-01-31 20:47:00,1.5538,1.5538,1.55352,1.55367,809600006.0
2006-01-31 20:48:00,1.5536,1.55388,1.5536,1.5538,1416800009.0
2006-01-31 20:49:00,1.5536,1.55389,1.5536,1.55365,936899998.0
2006-01-31 20:50:00,1.55371,1.55383,1.55361,1.55383,2032400011.0
2006-01-31 20:51:00,1.5538,1.55382,1.55359,1.55378,438199996.0
2006-01-31 20:52:00,1.55377,1.55385,1.55362,1.55383,1381300004.0
2006-01-31 20:53:00,1.55378,1.55382,1.55358,1.5536,1484199999.0
2006-01-31 20:54:00,1.55358,1.55381,1.55358,1.55373,885500005.0
2006-01-31 20:55:00,1.55362,1.55378,1.55362,1.55372,703099999.0
2006-01-31 20:56:00,1.553,1.553,1.5529,1.553,1252899999.0
2006-01-31 20:57:00,1.5529,1.553,1.5526,1.5527,1252899999.0
2006-01-31 20:58:00,1.5526,1.5527,1.5526,1.5526,1252899999.0
2006-01-31 20:59:00,1.5527,1.5534,1.5525,1.5533,1252899999.0
2006-01-31 21:00:00,1.5534,1.5538,1.5533,1.5537,1252899999.0
2006-01-31 21:01:00,1.5538,1.5539,1.5536,1.5538,1252899999.0
2006-01-31 21:02:00,1.55357,1.55363,1.55339,1.55342,1252899999.0
2006-01-31 21:03:00,1.55335,1.5535,1.55316,1.55332,1593299999.0
2006-01-31 21:04:00,1.55335,1.55339,1.55322,1.55322,280700003.0
2006-01-31 21:05:00,1.55338,1.55338,1.55312,1.55324,907800008.0
2006-01-31 21:06:00,1.55314,1.55355,1.55314,1.55348,381100002.0
2006-01-31 21:07:00,1.55347,1.55363,1.5534,1.55343,468099997.0
2006-01-31 21:08:00,1.5535,1.55351,1.55334,1.55344,329600001.0
2006-01-31 21:09:00,1.55339,1.55339,1.55315,1.55315,486999997.0
2006-01-31 21:10:00,1.55335,1.55342,1.55321,1.5533,813599997.0
2006-01-31 21:11:00,1.5533,1.55335,1.55321,1.55335,675299999.0
2006-01-31 21:12:00,1.5533,1.5533,1.553,1.55304,335899998.0
2006-01-31 21:13:00,1.55301,1.5533,1.55292,1.55322,960699998.0
2006-01-31 21:14:00,1.55322,1.5535,1.55309,1.55345,623599996.0
2006-01-31 21:15:00,1.55349,1.5539,1.55309,1.5532,796500002.0
2006-01-31 21:16:00,1.55284,1.55341,1.5528,1.55284,791500006.0
2006-01-31 21:17:00,1.55267,1.55296,1.55255,1.55272,1499200005.0
2006-01-31 21:18:00,1.553,1.55332,1.55281,1.55299,439399998.0
2006-01-31 21:19:00,1.55272,1.55287,1.55236,1.55245,514600003.0
2006-01-31 21:20:00,1.5536,1.5537,1.5536,1.5537,1828000009.0
2006-01-31 21:21:00,1.5536,1.5536,1.5534,1.5535,1828000009.0
2006-01-31 21:22:00,1.55286,1.55298,1.55254,1.55285,1828000009.0
2006-01-31 21:23:00,1.55301,1.5531,1.55269,1.55278,1439499995.0
2006-01-31 21:24:00,1.55297,1.55366,1.55297,1.55366,408199998.0
2006-01-31 21:25:00,1.55375,1.55375,1.5533,1.55334,1341800009.0
2006-01-31 21:26:00,1.55349,1.55364,1.55338,1.55343,635299991.0
2006-01-31 21:27:00,1.55341,1.55357,1.55322,1.55345,770300003.0
2006-01-31 21:28:00,1.55341,1.55353,1.55324,1.55324,770200005.0
2006-01-31 21:29:00,1.55333,1.55342,1.55309,1.55313,459200000.0
2006-01-31 21:30:00,1.55314,1.55317,1.55294,1.55314,528000001.0
2006-01-31 21:31:00,1.55301,1.55348,1.55296,1.55339,566600004.0
2006-01-31 21:32:00,1.55337,1.55374,1.55309,1.5532,2134299992.0
2006-01-31 21:33:00,1.5531,1.55329,1.55292,1.55299,324600001.0
2006-01-31 21:34:00,1.55301,1.55325,1.55298,1.55318,1523500007.0
2006-01-31 21:35:00,1.55311,1.55332,1.55306,1.55313,979899999.0
2006-01-31 21:36:00,1.55322,1.55343,1.5532,1.55329,192399996.0
2006-01-31 21:37:00,1.5534,1.55354,1.55334,1.55348,243800002.0
2006-01-31 21:38:00,1.55331,1.55347,1.55316,1.55329,391700001.0
2006-01-31 21:39:00,1.55334,1.55334,1.55317,1.55321,106900000.0
2006-01-31 21:40:00,1.55341,1.55355,1.55331,1.55333,451000003.0
2006-01-31 21:41:00,1.5534,1.55347,1.55321,1.55332,730600003.0
2006-01-31 21:42:00,1.55337,1.55337,1.55305,1.55305,563800007.0
2006-01-31 21:43:00,1.55311,1.55328,1.55302,1.55305,1310200005.0
2006-01-31 21:44:00,1.55305,1.55315,1.55298,1.55308,1193200002.0
2006-01-31 21:45:00,1.55287,1.55302,1.55273,1.55298,705900003.0
2006-01-31 21:46:00,1.55298,1.55308,1.55275,1.55275,1045099995.0
2006-01-31 21:47:00,1.55278,1.55301,1.5527,1.55281,1361899996.0
2006-01-31 21:48:00,1.55273,1.55275,1.55252,1.55267,319099994.0
2006-01-31 21:49:00,1.55267,1.55279,1.55252,1.55253,1001400008.0
2006-01-31 21:50:00,1.55272,1.55275,1.55256,1.55264,208200002.0
2006-01-31 21:51:00,1.55249,1.55262,1.55244,1.55259,479799999.0
2006-01-31 21:52:00,1.55264,1.55279,1.5525,1.55263,1661500009.0
2006-01-31 21:53:00,1.55267,1.55274,1.55254,1.55263,450700002.0
2006-01-31 21:54:00,1.55273,1.55279,1.55265,1.55265,267700003.0
2006-01-31 21:55:00,1.5527,1.55286,1.55261,1.55286,496200002.0
2006-01-31 21:56:00,1.55293,1.55293,1.5527,1.55271,592499999.0
2006-01-31 21:57:00,1.55266,1.55289,1.55253,1.55263,613700006.0
2006-01-31 21:58:00,1.55263,1.55263,1.55242,1.55255,769199990.0
2006-01-31 21:59:00,1.55247,1.55294,1.55244,1.55274,924400003.0
2006-01-31 22:00:00,1.55316,1.55356,1.55315,1.55352,804700007.0
2006-01-31 22:01:00,1.55346,1.5537,1.55335,1.55359,369400003.0
2006-01-31 22:02:00,1.55357,1.5537,1.55342,1.55342,1130600004.0
2006-01-31 22:03:00,1.55363,1.55363,1.55338,1.55348,621599995.0
2006-01-31 22:04:00,1.55347,1.55358,1.55332,1.55342,769900000.0
2006-01-31 22:05:00,1.55347,1.55354,1.55337,1.55354,370800000.0
2006-01-31 22:06:00,1.55351,1.55367,1.55315,1.55332,413700000.0
2006-01-31 22:07:00,1.55306,1.55325,1.55304,1.55317,369400003.0
2006-01-31 22:08:00,1.55323,1.55335,1.55315,1.55322,457199997.0
2006-01-31 22:09:00,1.5533,1.55344,1.5532,1.55341,299100002.0
2006-01-31 22:10:00,1.55333,1.5534,1.55316,1.55326,284800006.0
2006-01-31 22:11:00,1.55339,1.55344,1.55332,1.55332,329100001.0
2006-01-31 22:12:00,1.55342,1.55342,1.55317,1.5533,681600000.0
2006-01-31 22:13:00,1.55318,1.55344,1.55318,1.55323,190900002.0
2006-01-31 22:14:00,1.55334,1.55356,1.55334,1.55345,346100003.0
2006-01-31 22:15:00,1.55333,1.55345,1.55317,1.55318,750499995.0
2006-01-31 22:16:00,1.55326,1.55333,1.55312,1.55316,252200000.0
2006-01-31 22:17:00,1.5535,1.55362,1.55348,1.55356,91099999.0
2006-01-31 22:18:00,1.55353,1.55357,1.55335,1.55348,175300001.0
2006-01-31 22:19:00,1.55338,1.55354,1.55329,1.55352,346200002.0
2006-01-31 22:20:00,1.55345,1.5535,1.55328,1.55338,229399998.0
2006-01-31 22:21:00,1.55347,1.55347,1.55316,1.55316,325700003.0
2006-01-31 22:22:00,1.55316,1.55353,1.55316,1.55345,857200006.0
2006-01-31 22:23:00,1.55353,1.55361,1.55339,1.5535,332099999.0
2006-01-31 22:24:00,1.55333,1.55356,1.55329,1.55345,392000008.0
2006-01-31 22:25:00,1.55333,1.55347,1.55317,1.55338,717699994.0
2006-01-31 22:26:00,1.55343,1.55348,1.55322,1.55344,782700000.0
2006-01-31 22:27:00,1.55321,1.55341,1.55304,1.55326,230100004.0
2006-01-31 22:28:00,1.55316,1.5534,1.55315,1.55333,700399996.0
2006-01-31 22:29:00,1.55335,1.55342,1.55315,1.55322,807500004.0
2006-01-31 22:30:00,1.55312,1.55337,1.55312,1.55337,761800006.0
2006-01-31 22:31:00,1.55333,1.55333,1.55292,1.55302,194199997.0
2006-01-31 22:32:00,1.55319,1.5533,1.55294,1.55304,285800005.0
2006-01-31 22:33:00,1.55327,1.55331,1.55306,1.55322,394300001.0
2006-01-31 22:34:00,1.55321,1.55328,1.55306,1.5532,466600006.0
2006-01-31 22:35:00,1.55322,1.55332,1.55312,1.55318,263200000.0
2006-01-31 22:36:00,1.55321,1.55335,1.55315,1.55335,696299997.0
2006-01-31 22:37:00,1.55327,1.55335,1.55312,1.55318,485900009.0
2006-01-31 22:38:00,1.55325,1.55325,1.553,1.55308,423100001.0
2006-01-31 22:39:00,1.55301,1.55332,1.55301,1.55327,761800002.0
2006-01-31 22:40:00,1.55307,1.5533,1.55299,1.5533,884099996.0
2006-01-31 22:41:00,1.55325,1.55335,1.55313,1.55322,493899998.0
2006-01-31 22:42:00,1.55325,1.55335,1.5531,1.55318,720600004.0
2006-01-31 22:43:00,1.55327,1.55337,1.55299,1.5533,1278000000.0
2006-01-31 22:44:00,1.55321,1.55333,1.55307,1.5532,294400004.0
2006-01-31 22:45:00,1.55323,1.55335,1.55311,1.5533,228600003.0
2006-01-31 22:46:00,1.55315,1.55332,1.55306,1.55328,233400002.0
2006-01-31 22:47:00,1.55333,1.55333,1.55315,1.55317,205999999.0
2006-01-31 22:48:00,1.55332,1.55333,1.55301,1.55314,463999999.0
2006-01-31 22:49:00,1.55337,1.55343,1.55315,1.55315,780200000.0
2006-01-31 22:50:00,1.55316,1.55328,1.55304,1.55321,208500001.0
2006-01-31 22:51:00,1.55306,1.55325,1.55301,1.55325,680399999.0
2006-01-31 22:52:00,1.55306,1.55325,1.55291,1.5532,333400001.0
2006-01-31 22:53:00,1.5532,1.5533,1.55314,1.5533,141799999.0
2006-01-31 22:54:00,1.55318,1.5533,1.55306,1.55322,611400003.0
2006-01-31 22:55:00,1.55326,1.55326,1.55302,1.55302,324500003.0
2006-01-31 22:56:00,1.55308,1.55329,1.55308,1.55329,83600001.0
2006-01-31 22:57:00,1.55321,1.55321,1.55302,1.55302,349000004.0
2006-01-31 22:58:00,1.55318,1.55322,1.55306,1.55309,346600002.0
2006-01-31 22:59:00,1.55288,1.55314,1.55271,1.553,491400001.0
2006-01-31 23:00:00,1.55258,1.55293,1.55258,1.55293,198900001.0
2006-01-31 23:01:00,1.55315,1.55315,1.55291,1.55305,253000002.0
2006-01-31 23:02:00,1.55294,1.5531,1.55292,1.5531,177500000.0
2006-01-31 23:03:00,1.55315,1.55315,1.55292,1.55307,442800003.0
2006-01-31 23:04:00,1.55293,1.55316,1.55291,1.55308,347100002.0
2006-01-31 23:05:00,1.55303,1.55308,1.55284,1.55284,190899999.0
2006-01-31 23:06:00,1.55289,1.55308,1.55289,1.55301,458500001.0
2006-01-31 23:07:00,1.55292,1.55305,1.55285,1.55297,203299999.0
2006-01-31 23:08:00,1.55302,1.55318,1.55293,1.55307,52000001.0
2006-01-31 23:09:00,1.55325,1.55331,1.55325,1.55331,114200000.0
2006-01-31 23:10:00,1.55328,1.55335,1.55314,1.5533,295200002.0
2006-01-31 23:11:00,1.55332,1.5534,1.5532,1.55335,377400002.0
2006-01-31 23:12:00,1.55323,1.55341,1.55323,1.55338,372500000.0
2006-01-31 23:13:00,1.55337,1.55337,1.55323,1.55323,117400002.0
2006-01-31 23:14:00,1.55318,1.5535,1.55318,1.55335,108800001.0
2006-01-31 23:15:00,1.55341,1.55351,1.55327,1.55343,246900004.0
2006-01-31 23:16:00,1.55336,1.55345,1.55328,1.55343,179399999.0
2006-01-31 23:17:00,1.55344,1.55344,1.55314,1.55326,273500002.0
2006-01-31 23:18:00,1.5532,1.55343,1.55317,1.55343,325599996.0
2006-01-31 23:19:00,1.55327,1.55338,1.55313,1.55322,84600000.0
2006-01-31 23:20:00,1.55314,1.55318,1.55303,1.55311,117600000.0
2006-01-31 23:21:00,1.55307,1.5531,1.55294,1.55299,166800001.0
2006-01-31 23:22:00,1.55308,1.55322,1.55303,1.55322,82500002.0
2006-01-31 23:23:00,1.55323,1.55323,1.55309,1.55313,308400006.0
2006-01-31 23:24:00,1.55322,1.55333,1.55311,1.55311,281900001.0
2006-01-31 23:25:00,1.55329,1.55329,1.55309,1.55309,22900000.0
2006-01-31 23:26:00,1.55331,1.55332,1.5531,1.55325,253399996.0
2006-01-31 23:27:00,1.5532,1.55341,1.5532,1.5533,152700003.0
2006-01-31 23:28:00,1.5533,1.55334,1.55311,1.55311,336200000.0
2006-01-31 23:29:00,1.55306,1.55322,1.55306,1.55322,246700001.0
2006-01-31 23:30:00,1.55314,1.55322,1.55291,1.55305,224100005.0
2006-01-31 23:31:00,1.553,1.55315,1.55299,1.55315,157000001.0
2006-01-31 23:32:00,1.55305,1.5531,1.55275,1.55303,407299999.0
2006-01-31 23:33:00,1.55306,1.55307,1.55294,1.55294,183199999.0
2006-01-31 23:34:00,1.55296,1.55303,1.55285,1.55297,206499996.0
2006-01-31 23:35:00,1.55288,1.55299,1.55275,1.55289,378799999.0
2006-01-31 23:36:00,1.55291,1.55305,1.55283,1.553,310300000.0
2006-01-31 23:37:00,1.55297,1.55303,1.55289,1.55291,142900000.0
2006-01-31 23:38:00,1.55315,1.55315,1.55272,1.55298,211599997.0
2006-01-31 23:39:00,1.55311,1.55311,1.55289,1.55304,278100000.0
2006-01-31 23:40:00,1.55299,1.55311,1.55293,1.55308,346799996.0
2006-01-31 23:41:00,1.55307,1.55315,1.55291,1.5531,249200000.0
2006-01-31 23:42:00,1.55307,1.55311,1.55279,1.55279,263400002.0
2006-01-31 23:43:00,1.55297,1.55305,1.55287,1.55293,192999997.0
2006-01-31 23:44:00,1.55291,1.5532,1.55291,1.55316,263000002.0
2006-01-31 23:45:00,1.55314,1.55328,1.55307,1.55317,12000000.0
2006-01-31 23:46:00,1.55332,1.55342,1.55316,1.55329,254700002.0
2006-01-31 23:47:00,1.5534,1.5534,1.55318,1.55327,304000001.0
2006-01-31 23:48:00,1.55337,1.55338,1.55313,1.55318,352200000.0
2006-01-31 23:49:00,1.5534,1.5534,1.55316,1.55319,178100001.0
2006-01-31 23:50:00,1.55346,1.55346,1.55329,1.55333,180600002.0
2006-01-31 23:51:00,1.55342,1.55348,1.55333,1.55337,230000001.0
2006-01-31 23:52:00,1.55353,1.55353,1.55323,1.55339,227299999.0
2006-01-31 23:53:00,1.55328,1.55342,1.55317,1.55317,190800005.0
2006-01-31 23:54:00,1.55336,1.55336,1.55304,1.55304,242100003.0
2006-01-31 23:55:00,1.55321,1.55347,1.5532,1.55324,226500001.0
2006-01-31 23:56:00,1.55316,1.55326,1.55305,1.55317,240300002.0
2006-01-31 23:57:00,1.55328,1.55333,1.55306,1.55306,301000005.0
2006-01-31 23:58:00,1.55302,1.5532,1.55302,1.5532,73500000.0
2006-01-31 23:59:00,1.55312,1.55325,1.55312,1.55325,106200001.0
2006-02-01 00:00:00,1.5532,1.55325,1.5532,1.55325,65300002.0
2006-02-01 00:01:00,1.55295,1.55327,1.55289,1.55304,360600005.0
2006-02-01 00:02:00,1.5532,1.55325,1.55292,1.55314,493599997.0
2006-02-01 00:03:00,1.55281,1.55319,1.55266,1.55291,367299998.0
2006-02-01 00:04:00,1.55273,1.55303,1.55266,1.55291,421100002.0
2006-02-01 00:05:00,1.55299,1.5533,1.5529,1.55297,317600005.0
2006-02-01 00:06:00,1.55294,1.55313,1.55268,1.55273,695299998.0
2006-02-01 00:07:00,1.55283,1.55305,1.55277,1.55287,260400000.0
2006-02-01 00:08:00,1.55286,1.55317,1.55281,1.55313,256300002.0
2006-02-01 00:09:00,1.55303,1.55324,1.55277,1.55292,331900001.0
2006-02-01 00:10:00,1.55298,1.55311,1.55277,1.55306,465800000.0
2006-02-01 00:11:00,1.55288,1.55305,1.55265,1.55284,292199998.0
2006-02-01 00:12:00,1.55297,1.55304,1.55248,1.55253,363000002.0
2006-02-01 00:13:00,1.55283,1.5532,1.55277,1.55317,159500001.0
2006-02-01 00:14:00,1.55319,1.55328,1.55268,1.5531,314399999.0
2006-02-01 00:15:00,1.55304,1.55327,1.55266,1.55303,334600002.0
2006-02-01 00:16:00,1.55314,1.55324,1.55294,1.55302,412500006.0
2006-02-01 00:17:00,1.55317,1.55329,1.55279,1.55301,221499999.0
2006-02-01 00:18:00,1.55275,1.55317,1.55259,1.55306,298899999.0
2006-02-01 00:19:00,1.55298,1.55311,1.55277,1.55277,191699999.0
2006-02-01 00:20:00,1.55297,1.55311,1.55269,1.5528,308000002.0
2006-02-01 00:21:00,1.55293,1.55312,1.55267,1.55279,272400004.0
2006-02-01 00:22:00,1.55288,1.55312,1.55249,1.55312,419199998.0
2006-02-01 00:23:00,1.55299,1.55322,1.55267,1.55289,322700002.0
2006-02-01 00:24:00,1.55285,1.55317,1.55262,1.55272,206700000.0
2006-02-01 00:25:00,1.55279,1.55307,1.55264,1.5528,375400003.0
2006-02-01 00:26:00,1.55277,1.55316,1.55254,1.55315,220799999.0
2006-02-01 00:27:00,1.55252,1.55298,1.5524,1.55284,178100000.0
2006-02-01 00:28:00,1.55268,1.55307,1.55251,1.55284,249200002.0
2006-02-01 00:29:00,1.55283,1.55317,1.55263,1.55293,315900003.0
2006-02-01 00:30:00,1.55328,1.55328,1.5525,1.55254,263700000.0
2006-02-01 00:31:00,1.5531,1.5531,1.55294,1.55294,111999996.0
2006-02-01 00:32:00,1.55276,1.55287,1.55265,1.55275,499099993.0
2006-02-01 00:33:00,1.55286,1.55295,1.55273,1.55274,293300001.0
2006-02-01 00:34:00,1.5528,1.55288,1.5526,1.55274,397800003.0
2006-02-01 00:35:00,1.55288,1.55288,1.55274,1.55274,95100000.0
2006-02-01 00:36:00,1.55304,1.55337,1.553,1.55336,341900002.0
2006-02-01 00:37:00,1.55336,1.55341,1.55319,1.5534,180700000.0
2006-02-01 00:38:00,1.55332,1.55332,1.55301,1.5532,206299999.0
2006-02-01 00:39:00,1.5532,1.5532,1.5531,1.5531,65499998.0
2006-02-01 00:40:00,1.55323,1.55331,1.55319,1.55325,194199998.0
2006-02-01 00:41:00,1.55328,1.55328,1.55307,1.55311,145500000.0
2006-02-01 00:42:00,1.5532,1.55325,1.55305,1.55305,230199999.0
2006-02-01 00:43:00,1.55308,1.55325,1.55298,1.55325,321000001.0
2006-02-01 00:44:00,1.55298,1.55327,1.55298,1.5532,129400000.0
2006-02-01 00:45:00,1.55314,1.55322,1.55304,1.55312,247400002.0
2006-02-01 00:46:00,1.55302,1.55325,1.55302,1.5532,248599999.0
2006-02-01 00:47:00,1.55328,1.55333,1.5531,1.55311,214900001.0
2006-02-01 00:48:00,1.55327,1.55333,1.55312,1.55312,278600002.0
2006-02-01 00:49:00,1.5532,1.55325,1.55306,1.55306,98099999.0
2006-02-01 00:50:00,1.55311,1.55325,1.55302,1.55314,282200001.0
2006-02-01 00:51:00,1.55308,1.55331,1.55291,1.55322,223499998.0
2006-02-01 00:52:00,1.55328,1.55341,1.55316,1.55329,306000005.0
2006-02-01 00:53:00,1.55325,1.55332,1.55309,1.55332,244900002.0
2006-02-01 00:54:00,1.55331,1.55331,1.553,1.55303,226699999.0
2006-02-01 00:55:00,1.5531,1.55317,1.55291,1.553,440600000.0
2006-02-01 00:56:00,1.5529,1.5531,1.5529,1.5531,167600000.0
2006-02-01 00:57:00,1.55283,1.55317,1.55283,1.55308,387699997.0
2006-02-01 00:58:00,1.5531,1.55322,1.55289,1.55309,260300004.0
2006-02-01 00:59:00,1.5531,1.55322,1.55295,1.5531,19200000.0
2006-02-01 01:00:00,1.5532,1.55325,1.55301,1.55301,281200004.0
2006-02-01 01:01:00,1.5532,1.55325,1.55303,1.5532,309000000.0
2006-02-01 01:02:00,1.55322,1.55329,1.55314,1.55322,205299995.0
2006-02-01 01:03:00,1.5531,1.55325,1.55296,1.55314,97400002.0
2006-02-01 01:04:00,1.55328,1.55328,1.55302,1.5531,459300003.0
2006-02-01 01:05:00,1.55314,1.5533,1.55304,1.55319,289500004.0
2006-02-01 01:06:00,1.55313,1.55325,1.55303,1.55315,246200006.0
2006-02-01 01:07:00,1.5532,1.55328,1.55307,1.55318,256699998.0
2006-02-01 01:08:00,1.5531,1.55322,1.55306,1.55322,240600000.0
2006-02-01 01:09:00,1.5532,1.55325,1.5531,1.55318,160199999.0
2006-02-01 01:10:00,1.55325,1.55325,1.5531,1.5531,197599999.0
2006-02-01 01:11:00,1.5532,1.55325,1.5532,1.55325,20000000.0
2006-02-01 01:12:00,1.55322,1.55331,1.55309,1.55309,190899999.0
2006-02-01 01:13:00,1.55313,1.55326,1.55292,1.5531,180399998.0
2006-02-01 01:14:00,1.5531,1.55327,1.5531,1.55325,278800004.0
2006-02-01 01:15:00,1.55323,1.55331,1.55315,1.55323,169200002.0
2006-02-01 01:16:00,1.55298,1.55322,1.55298,1.55321,324399995.0
2006-02-01 01:17:00,1.55303,1.5532,1.55267,1.55298,276499999.0
2006-02-01 01:18:00,1.55312,1.55327,1.55311,1.5532,216000000.0
2006-02-01 01:19:00,1.55318,1.55325,1.55302,1.5532,210300000.0
2006-02-01 01:20:00,1.55318,1.55325,1.55306,1.5532,181300003.0
2006-02-01 01:21:00,1.55325,1.55325,1.5531,1.5531,133699996.0
2006-02-01 01:22:00,1.5532,1.55325,1.5532,1.55325,58300000.0
2006-02-01 01:23:00,1.5532,1.5532,1.5531,1.5531,106200001.0
2006-02-01 01:24:00,1.55296,1.55315,1.55289,1.55309,216000001.0
2006-02-01 01:25:00,1.55305,1.55309,1.55281,1.553,220200000.0
2006-02-01 01:26:00,1.55305,1.55327,1.55305,1.55312,399500008.0
2006-02-01 01:27:00,1.553,1.55327,1.553,1.55327,415200000.0
2006-02-01 01:28:00,1.5532,1.55335,1.5532,1.55335,122499999.0
2006-02-01 01:29:00,1.55314,1.55327,1.55305,1.55318,95900001.0
2006-02-01 01:30:00,1.55321,1.5533,1.55311,1.55321,383499998.0
2006-02-01 01:31:00,1.55315,1.55327,1.55311,1.55322,392300002.0
2006-02-01 01:32:00,1.55317,1.55325,1.553,1.55325,487300009.0
2006-02-01 01:33:00,1.5531,1.5532,1.5531,1.5532,8000000.0
2006-02-01 01:34:00,1.5531,1.55325,1.55292,1.55315,471300005.0
2006-02-01 01:35:00,1.553,1.55315,1.553,1.55315,64700002.0
2006-02-01 01:36:00,1.55301,1.5532,1.55301,1.55317,183100000.0
2006-02-01 01:37:00,1.55317,1.55325,1.55305,1.5531,184599999.0
2006-02-01 01:38:00,1.55318,1.55327,1.55309,1.55327,376500001.0
2006-02-01 01:39:00,1.55309,1.55325,1.55299,1.55315,156699998.0
2006-02-01 01:40:00,1.5532,1.5532,1.5531,1.5531,3100000.0
2006-02-01 01:41:00,1.55325,1.55325,1.55306,1.5531,299399998.0
2006-02-01 01:42:00,1.55312,1.55328,1.55312,1.55322,180400000.0
2006-02-01 01:43:00,1.55318,1.55325,1.5531,1.5532,241700009.0
2006-02-01 01:44:00,1.55325,1.55325,1.5532,1.5532,170200001.0
2006-02-01 01:45:00,1.5532,1.55325,1.5532,1.55325,45500000.0
2006-02-01 01:46:00,1.5531,1.55328,1.55308,1.55328,391399996.0
2006-02-01 01:47:00,1.55318,1.55325,1.5531,1.5532,76000000.0
2006-02-01 01:48:00,1.55319,1.55327,1.55309,1.5532,174500002.0
2006-02-01 01:49:00,1.55306,1.55322,1.553,1.55322,163000000.0
2006-02-01 01:50:00,1.55318,1.55325,1.55307,1.55317,118000003.0
2006-02-01 01:51:00,1.5531,1.5532,1.5531,1.5532,27900000.0
2006-02-01 01:52:00,1.553,1.55315,1.553,1.55315,43200000.0
2006-02-01 01:53:00,1.55325,1.55335,1.55307,1.55321,156900004.0
2006-02-01 01:54:00,1.55331,1.55337,1.55315,1.5533,276000002.0
2006-02-01 01:55:00,1.55331,1.55337,1.55311,1.55332,417900007.0
2006-02-01 01:56:00,1.55303,1.55319,1.5529,1.5531,175199999.0
2006-02-01 01:57:00,1.55302,1.55315,1.55302,1.55315,78200000.0
2006-02-01 01:58:00,1.55301,1.55315,1.55296,1.55305,178299999.0
2006-02-01 01:59:00,1.55307,1.55315,1.55294,1.55307,200499998.0
2006-02-01 02:00:00,1.55315,1.55315,1.55283,1.5529,160699998.0
2006-02-01 02:01:00,1.55301,1.55315,1.55301,1.55315,103100001.0
2006-02-01 02:02:00,1.55296,1.55315,1.55289,1.5531,269200000.0
2006-02-01 02:03:00,1.55308,1.55321,1.55297,1.55313,309200000.0
2006-02-01 02:04:00,1.55327,1.55333,1.55308,1.55325,426799994.0
2006-02-01 02:05:00,1.55322,1.55335,1.55307,1.55322,227900002.0
2006-02-01 02:06:00,1.5532,1.55335,1.5532,1.55335,286800008.0
2006-02-01 02:07:00,1.55318,1.55336,1.55309,1.55336,406100001.0
2006-02-01 02:08:00,1.55335,1.55335,1.55301,1.55301,312200000.0
2006-02-01 02:09:00,1.55324,1.55335,1.55319,1.5532,143299999.0
2006-02-01 02:10:00,1.55311,1.55323,1.55309,1.55317,67900001.0
2006-02-01 02:11:00,1.55305,1.5532,1.55297,1.55315,311600002.0
2006-02-01 02:12:00,1.55318,1.55322,1.55308,1.55312,121000001.0
2006-02-01 02:13:00,1.5531,1.5532,1.5531,1.5532,115599999.0
2006-02-01 02:14:00,1.55309,1.55325,1.55306,1.55325,359900006.0
2006-02-01 02:15:00,1.55324,1.55341,1.55318,1.55318,134400003.0
2006-02-01 02:16:00,1.55315,1.55331,1.55315,1.55329,86300002.0
2006-02-01 02:17:00,1.55325,1.5533,1.55312,1.55318,164399997.0
2006-02-01 02:18:00,1.5533,1.5533,1.5532,1.5532,178899998.0
2006-02-01 02:19:00,1.55338,1.55338,1.55336,1.55336,92699997.0
2006-02-01 02:20:00,1.55318,1.55335,1.55314,1.55314,261400005.0
2006-02-01 02:21:00,1.55319,1.55337,1.55317,1.55332,431899999.0
2006-02-01 02:22:00,1.5533,1.55337,1.55318,1.5532,210999999.0
2006-02-01 02:23:00,1.55335,1.55335,1.55313,1.5532,203200004.0
2006-02-01 02:24:00,1.5533,1.55342,1.55322,1.55341,319399999.0
2006-02-01 02:25:00,1.55334,1.55339,1.55332,1.55339,55100000.0
2006-02-01 02:26:00,1.55338,1.55338,1.55322,1.55328,184300000.0
2006-02-01 02:27:00,1.55332,1.55342,1.55312,1.55326,170100001.0
2006-02-01 02:28:00,1.55327,1.55345,1.55315,1.55322,380799997.0
2006-02-01 02:29:00,1.55321,1.55345,1.55321,1.55338,355300002.0
2006-02-01 02:30:00,1.55301,1.55342,1.55301,1.55342,182400001.0
2006-02-01 02:31:00,1.55337,1.55337,1.55325,1.55325,80700000.0
2006-02-01 02:32:00,1.5532,1.55335,1.55309,1.55316,368500001.0
2006-02-01 02:33:00,1.5533,1.5533,1.5532,1.5532,55099999.0
2006-02-01 02:34:00,1.5532,1.5533,1.5532,1.5533,44700000.0
2006-02-01 02:35:00,1.55338,1.55338,1.55315,1.55324,372299998.0
2006-02-01 02:36:00,1.55327,1.55335,1.55305,1.55322,168300001.0
2006-02-01 02:37:00,1.55325,1.55337,1.55312,1.55324,324400002.0
2006-02-01 02:38:00,1.55328,1.55328,1.55316,1.55316,81400002.0
2006-02-01 02:39:00,1.5533,1.5533,1.5532,1.5532,14400000.0
2006-02-01 02:40:00,1.55327,1.55334,1.55306,1.55332,200800002.0
2006-02-01 02:41:00,1.55327,1.55335,1.5531,1.5531,362700005.0
2006-02-01 02:42:00,1.55324,1.55335,1.55313,1.55314,198600000.0
2006-02-01 02:43:00,1.55335,1.55335,1.5533,1.5533,81999999.0
2006-02-01 02:44:00,1.55325,1.55343,1.55325,1.55343,82400000.0
2006-02-01 02:45:00,1.5534,1.55345,1.55332,1.55338,118900002.0
2006-02-01 02:46:00,1.55331,1.55331,1.55306,1.55306,113900000.0
2006-02-01 02:47:00,1.553,1.55325,1.55299,1.55325,247700000.0
2006-02-01 02:48:00,1.55317,1.55342,1.55309,1.55342,263200002.0
2006-02-01 02:49:00,1.55315,1.55339,1.5531,1.55335,507199999.0
2006-02-01 02:50:00,1.55332,1.55345,1.55332,1.55345,65500000.0
2006-02-01 02:51:00,1.55345,1.55345,1.55328,1.55333,335100001.0
2006-02-01 02:52:00,1.55337,1.5536,1.55337,1.55357,273100007.0
2006-02-01 02:53:00,1.55363,1.55363,1.55337,1.5534,312200002.0
2006-02-01 02:54:00,1.55344,1.55361,1.55337,1.55357,230300003.0
2006-02-01 02:55:00,1.55355,1.55366,1.55347,1.55352,103100000.0
2006-02-01 02:56:00,1.55354,1.55367,1.55342,1.55357,180700002.0
2006-02-01 02:57:00,1.55357,1.55365,1.5534,1.5536,257000000.0
2006-02-01 02:58:00,1.55344,1.55363,1.55335,1.55353,261500002.0
2006-02-01 02:59:00,1.55352,1.55365,1.55351,1.5536,214500001.0
2006-02-01 03:00:00,1.5535,1.5536,1.5535,1.5536,22400000.0
2006-02-01 03:01:00,1.55359,1.5537,1.55346,1.55357,395699995.0
2006-02-01 03:02:00,1.55365,1.55375,1.55335,1.55335,170000000.0
2006-02-01 03:03:00,1.55375,1.55375,1.55353,1.55353,113400002.0
2006-02-01 03:04:00,1.55352,1.55368,1.55341,1.55356,211899999.0
2006-02-01 03:05:00,1.55359,1.55367,1.55346,1.55355,136200001.0
2006-02-01 03:06:00,1.5537,1.55375,1.5537,1.55375,89500000.0
2006-02-01 03:07:00,1.55365,1.5537,1.55349,1.55358,289899998.0
2006-02-01 03:08:00,1.55362,1.55377,1.55359,1.55377,364300002.0
2006-02-01 03:09:00,1.55367,1.5538,1.5536,1.55375,147800001.0
2006-02-01 03:10:00,1.5538,1.55385,1.55357,1.5537,191800000.0
2006-02-01 03:11:00,1.55372,1.55384,1.55363,1.55374,306899998.0
2006-02-01 03:12:00,1.55368,1.55387,1.55356,1.55387,329399997.0
2006-02-01 03:13:00,1.55385,1.55385,1.55364,1.55375,158999996.0
2006-02-01 03:14:00,1.55373,1.55384,1.5536,1.55378,138200002.0
2006-02-01 03:15:00,1.55378,1.55378,1.55366,1.55366,8800000.0
2006-02-01 03:16:00,1.55375,1.55381,1.55342,1.55342,138200001.0
2006-02-01 03:17:00,1.55373,1.55382,1.55353,1.55375,307300002.0
2006-02-01 03:18:00,1.5538,1.5538,1.55366,1.5537,136400001.0
2006-02-01 03:19:00,1.55377,1.55385,1.55366,1.55378,304199997.0
2006-02-01 03:20:00,1.55367,1.55385,1.55367,1.55385,161200000.0
2006-02-01 03:21:00,1.5537,1.5538,1.5537,1.5538,22299999.0
2006-02-01 03:22:00,1.5538,1.55385,1.5538,1.55385,11200000.0
2006-02-01 03:23:00,1.55369,1.55383,1.55363,1.55375,206900002.0
2006-02-01 03:24:00,1.5538,1.55385,1.55367,1.55378,247900003.0
2006-02-01 03:25:00,1.5538,1.5538,1.5537,1.5537,27800000.0
2006-02-01 03:26:00,1.55364,1.55377,1.55364,1.55377,27199999.0
2006-02-01 03:27:00,1.5538,1.5538,1.5537,1.5537,36600000.0
2006-02-01 03:28:00,1.55385,1.55385,1.55375,1.55375,161100002.0
2006-02-01 03:29:00,1.55375,1.55388,1.55365,1.5538,132699999.0
2006-02-01 03:30:00,1.55378,1.55378,1.55366,1.55366,72600001.0
2006-02-01 03:31:00,1.5538,1.5538,1.5537,1.5537,93199997.0
2006-02-01 03:32:00,1.55359,1.55388,1.55359,1.55385,161500000.0
2006-02-01 03:33:00,1.55361,1.55381,1.55352,1.55366,172599997.0
2006-02-01 03:34:00,1.55362,1.55377,1.55352,1.55369,531000002.0
2006-02-01 03:35:00,1.5537,1.5538,1.5537,1.5538,35900000.0
2006-02-01 03:36:00,1.55385,1.55385,1.55372,1.55372,115799996.0
2006-02-01 03:37:00,1.55364,1.55389,1.55364,1.55374,360400001.0
2006-02-01 03:38:00,1.55375,1.55375,1.55362,1.55362,22500000.0
2006-02-01 03:39:00,1.55365,1.55375,1.55353,1.55367,100799999.0
2006-02-01 03:40:00,1.55374,1.55384,1.55356,1.55375,260699995.0
2006-02-01 03:41:00,1.55373,1.5538,1.55357,1.55369,249199999.0
2006-02-01 03:42:00,1.5538,1.55385,1.55368,1.55372,322899999.0
2006-02-01 03:43:00,1.55378,1.55385,1.55361,1.55361,465700004.0
2006-02-01 03:44:00,1.55367,1.55385,1.55367,1.55385,127600000.0
2006-02-01 03:45:00,1.55378,1.55385,1.55361,1.5538,433500001.0
2006-02-01 03:46:00,1.5538,1.55385,1.55362,1.55377,243799998.0
2006-02-01 03:47:00,1.55367,1.55385,1.55367,1.55385,160000001.0
2006-02-01 03:48:00,1.55377,1.55385,1.55362,1.55375,189100000.0
2006-02-01 03:49:00,1.55375,1.5538,1.55362,1.55368,104000000.0
2006-02-01 03:50:00,1.5538,1.55385,1.55371,1.55385,95100001.0
2006-02-01 03:51:00,1.55385,1.55387,1.55373,1.55379,164800000.0
2006-02-01 03:52:00,1.55382,1.55391,1.55367,1.55379,225100001.0
2006-02-01 03:53:00,1.55372,1.55385,1.55372,1.55385,78700001.0
2006-02-01 03:54:00,1.55385,1.55385,1.5538,1.5538,4800000.0
2006-02-01 03:55:00,1.55356,1.55373,1.55356,1.55373,48700001.0
2006-02-01 03:56:00,1.55377,1.55391,1.55365,1.55379,230799998.0
2006-02-01 03:57:00,1.55383,1.55389,1.55371,1.55389,237300002.0
2006-02-01 03:58:00,1.55375,1.55389,1.55361,1.55375,255200002.0
2006-02-01 03:59:00,1.5536,1.5538,1.5536,1.5538,301999999.0
2006-02-01 04:00:00,1.55378,1.55385,1.55372,1.5538,106299999.0
2006-02-01 04:01:00,1.5538,1.55388,1.55365,1.55366,455100001.0
2006-02-01 04:02:00,1.55372,1.55388,1.55372,1.55385,172600000.0
2006-02-01 04:03:00,1.55375,1.55388,1.5536,1.5536,296300000.0
2006-02-01 04:04:00,1.55388,1.55392,1.55384,1.55386,119800000.0
2006-02-01 04:05:00,1.5538,1.55397,1.55378,1.55397,197099998.0
2006-02-01 04:06:00,1.55372,1.55384,1.55358,1.55381,352200004.0
2006-02-01 04:07:00,1.5538,1.55385,1.55348,1.55374,508999995.0
2006-02-01 04:08:00,1.55369,1.55385,1.55363,1.55385,208800000.0
2006-02-01 04:09:00,1.55347,1.55385,1.55347,1.5538,327000000.0
2006-02-01 04:10:00,1.5537,1.55385,1.5537,1.55385,81499998.0
2006-02-01 04:11:00,1.55372,1.5539,1.55367,1.55382,549400005.0
2006-02-01 04:12:00,1.5538,1.5539,1.5538,1.5539,47100000.0
2006-02-01 04:13:00,1.55381,1.55394,1.55368,1.55377,280299995.0
2006-02-01 04:14:00,1.5537,1.5538,1.5537,1.5538,54300000.0
2006-02-01 04:15:00,1.55385,1.55385,1.5538,1.5538,83000000.0
2006-02-01 04:16:00,1.55383,1.55388,1.55362,1.5537,400999997.0
2006-02-01 04:17:00,1.5538,1.5538,1.5537,1.5537,25399999.0
2006-02-01 04:18:00,1.5538,1.55385,1.55372,1.55378,73900002.0
2006-02-01 04:19:00,1.55375,1.5538,1.55358,1.5536,350799994.0
2006-02-01 04:20:00,1.55383,1.55383,1.55355,1.55355,56699999.0
2006-02-01 04:21:00,1.55385,1.55398,1.55373,1.5538,295000000.0
2006-02-01 04:22:00,1.55369,1.5539,1.55365,1.55373,292400001.0
2006-02-01 04:23:00,1.5537,1.55395,1.5537,1.5539,474800004.0
2006-02-01 04:24:00,1.55379,1.55395,1.55376,1.5539,245300001.0
2006-02-01 04:25:00,1.55395,1.55395,1.55366,1.55375,240700002.0
2006-02-01 04:26:00,1.55388,1.55395,1.5538,1.55395,270299998.0
2006-02-01 04:27:00,1.55386,1.55392,1.55384,1.55388,72100000.0
2006-02-01 04:28:00,1.55377,1.55385,1.55367,1.55377,99899999.0
2006-02-01 04:29:00,1.55368,1.5538,1.55362,1.55375,67200002.0
2006-02-01 04:30:00,1.55373,1.5538,1.55359,1.55367,94200003.0
2006-02-01 04:31:00,1.55369,1.55385,1.55351,1.55365,472000002.0
2006-02-01 04:32:00,1.55367,1.55382,1.55362,1.55374,179599997.0
2006-02-01 04:33:00,1.55362,1.55375,1.55353,1.55364,296800003.0
2006-02-01 04:34:00,1.5536,1.5537,1.5536,1.5537,109400002.0
2006-02-01 04:35:00,1.5537,1.55375,1.55352,1.55367,258199998.0
2006-02-01 04:36:00,1.55377,1.55382,1.55371,1.55376,190900001.0
2006-02-01 04:37:00,1.55384,1.55384,1.55355,1.55355,300500002.0
2006-02-01 04:38:00,1.55361,1.55375,1.5536,1.55375,348099999.0
2006-02-01 04:39:00,1.55361,1.55375,1.55346,1.5537,257100000.0
2006-02-01 04:40:00,1.55373,1.55382,1.5536,1.5537,207700002.0
2006-02-01 04:41:00,1.55363,1.55373,1.55358,1.55373,153500004.0
2006-02-01 04:42:00,1.55373,1.55385,1.5537,1.5538,402100002.0
2006-02-01 04:43:00,1.55371,1.55404,1.55371,1.55386,298900001.0
2006-02-01 04:44:00,1.55379,1.55392,1.5537,1.5537,426400006.0
2006-02-01 04:45:00,1.55361,1.55385,1.55358,1.55373,192000002.0
2006-02-01 04:46:00,1.5537,1.5538,1.5537,1.5538,11600000.0
2006-02-01 04:47:00,1.55379,1.55383,1.55358,1.55371,220399997.0
2006-02-01 04:48:00,1.55385,1.55385,1.55362,1.55366,367699998.0
2006-02-01 04:49:00,1.55382,1.55388,1.55362,1.5538,334400002.0
2006-02-01 04:50:00,1.55377,1.5538,1.5535,1.55365,208500002.0
2006-02-01 04:51:00,1.5537,1.5538,1.5537,1.5538,89500002.0
2006-02-01 04:52:00,1.5537,1.5538,1.5537,1.5538,83900000.0
2006-02-01 04:53:00,1.55356,1.55388,1.55356,1.55388,58400001.0
2006-02-01 04:54:00,1.5537,1.5538,1.55359,1.5536,265800000.0
2006-02-01 04:55:00,1.55362,1.5538,1.55362,1.5538,91099998.0
2006-02-01 04:56:00,1.5537,1.5538,1.5537,1.5538,77400000.0
2006-02-01 04:57:00,1.55369,1.55385,1.55364,1.55385,277400004.0
2006-02-01 04:58:00,1.55375,1.55385,1.55366,1.5538,376499998.0
2006-02-01 04:59:00,1.5538,1.5538,1.5537,1.5537,50300000.0
2006-02-01 05:00:00,1.5537,1.55385,1.55368,1.5537,504000000.0
2006-02-01 05:01:00,1.55371,1.55383,1.55367,1.5537,220999999.0
2006-02-01 05:02:00,1.55371,1.55383,1.55357,1.55362,180599999.0
2006-02-01 05:03:00,1.55375,1.55375,1.55353,1.55356,154099998.0
2006-02-01 05:04:00,1.55368,1.55375,1.55354,1.55367,235199997.0
2006-02-01 05:05:00,1.5536,1.5537,1.5536,1.5537,31200000.0
2006-02-01 05:06:00,1.55375,1.55375,1.55361,1.55361,142000001.0
2006-02-01 05:07:00,1.55375,1.55375,1.55362,1.55366,257400001.0
2006-02-01 05:08:00,1.5536,1.55375,1.55354,1.5537,178699998.0
2006-02-01 05:09:00,1.55355,1.55368,1.55355,1.55368,51299999.0
2006-02-01 05:10:00,1.55354,1.55366,1.5535,1.55361,190899997.0
2006-02-01 05:11:00,1.55357,1.55365,1.55339,1.55355,165400002.0
2006-02-01 05:12:00,1.55352,1.55374,1.55352,1.55368,403200001.0
2006-02-01 05:13:00,1.5537,1.55386,1.55363,1.55374,220900004.0
2006-02-01 05:14:00,1.55382,1.55397,1.5538,1.5539,258999999.0
2006-02-01 05:15:00,1.55388,1.55388,1.55375,1.55375,14000000.0
2006-02-01 05:16:00,1.55374,1.55387,1.55373,1.55383,159399998.0
2006-02-01 05:17:00,1.55385,1.55385,1.55373,1.55377,104599998.0
2006-02-01 05:18:00,1.55373,1.55385,1.55366,1.55366,127299999.0
2006-02-01 05:19:00,1.55375,1.55375,1.55348,1.55355,187800004.0
2006-02-01 05:20:00,1.55358,1.55373,1.55358,1.55373,128799998.0
2006-02-01 05:21:00,1.55356,1.5537,1.5534,1.5536,268400002.0
2006-02-01 05:22:00,1.5537,1.55375,1.5536,1.55361,265200000.0
2006-02-01 05:23:00,1.5537,1.5537,1.55353,1.55367,248000001.0
2006-02-01 05:24:00,1.5536,1.55375,1.55342,1.55364,369700006.0
2006-02-01 05:25:00,1.55357,1.55375,1.55357,1.5537,301199999.0
2006-02-01 05:26:00,1.55362,1.55375,1.55362,1.55375,81500000.0
2006-02-01 05:27:00,1.55345,1.55375,1.55345,1.55367,318000003.0
2006-02-01 05:28:00,1.55375,1.55375,1.5537,1.5537,57500000.0
2006-02-01 05:29:00,1.5537,1.55375,1.55362,1.55368,67200002.0
2006-02-01 05:30:00,1.5536,1.55385,1.5536,1.55385,229099998.0
2006-02-01 05:31:00,1.55388,1.55392,1.55384,1.55386,79899999.0
2006-02-01 05:32:00,1.5538,1.55395,1.5538,1.5539,336100003.0
2006-02-01 05:33:00,1.55383,1.55397,1.55368,1.55389,255899996.0
2006-02-01 05:34:00,1.5539,1.55395,1.55373,1.55388,222000001.0
2006-02-01 05:35:00,1.5539,1.5539,1.5538,1.5538,107000000.0
2006-02-01 05:36:00,1.55385,1.55397,1.5537,1.55387,341600003.0
2006-02-01 05:37:00,1.55395,1.55395,1.55363,1.55369,215900001.0
2006-02-01 05:38:00,1.55395,1.55397,1.55395,1.55397,49200000.0
2006-02-01 05:39:00,1.55385,1.55395,1.55374,1.55387,241900003.0
2006-02-01 05:40:00,1.55387,1.55395,1.55371,1.55385,204499998.0
2006-02-01 05:41:00,1.55382,1.55395,1.55382,1.55395,73500002.0
2006-02-01 05:42:00,1.55378,1.5539,1.55372,1.55385,47100000.0
2006-02-01 05:43:00,1.55385,1.55397,1.55372,1.55388,297900008.0
2006-02-01 05:44:00,1.55395,1.55395,1.55373,1.55373,34400000.0
2006-02-01 05:45:00,1.55381,1.55395,1.5538,1.5539,225999999.0
2006-02-01 05:46:00,1.55389,1.55398,1.55379,1.55388,159000001.0
2006-02-01 05:47:00,1.55393,1.55402,1.55379,1.55392,187600000.0
2006-02-01 05:48:00,1.55392,1.55397,1.55376,1.55376,432099998.0
2006-02-01 05:49:00,1.5539,1.55404,1.55364,1.55382,398700005.0
2006-02-01 05:50:00,1.55398,1.554,1.55383,1.55384,278999997.0
2006-02-01 05:51:00,1.5538,1.55398,1.55378,1.5539,226799999.0
2006-02-01 05:52:00,1.55376,1.55395,1.55372,1.5539,275400001.0
2006-02-01 05:53:00,1.5538,1.55397,1.55374,1.55388,499300002.0
2006-02-01 05:54:00,1.5539,1.55398,1.55372,1.55372,257999998.0
2006-02-01 05:55:00,1.55385,1.55395,1.55369,1.5538,236300001.0
2006-02-01 05:56:00,1.5539,1.55393,1.55381,1.55384,28400000.0
2006-02-01 05:57:00,1.55379,1.55395,1.55375,1.55395,325200002.0
2006-02-01 05:58:00,1.5539,1.5539,1.55365,1.55365,261200001.0
2006-02-01 05:59:00,1.55381,1.55392,1.55373,1.5539,257299999.0
2006-02-01 06:00:00,1.55374,1.55393,1.55365,1.55393,191800000.0
2006-02-01 06:01:00,1.55393,1.55404,1.55377,1.55389,389500004.0
2006-02-01 06:02:00,1.55383,1.55397,1.55383,1.55393,273100004.0
2006-02-01 06:03:00,1.5539,1.55395,1.5538,1.55388,345600000.0
2006-02-01 06:04:00,1.55371,1.55395,1.55371,1.5538,284400003.0
2006-02-01 06:05:00,1.5539,1.55397,1.5538,1.5538,298999998.0
2006-02-01 06:06:00,1.55395,1.55395,1.55375,1.5538,458999996.0
2006-02-01 06:07:00,1.55392,1.55392,1.5536,1.55378,212599999.0
2006-02-01 06:08:00,1.55378,1.55395,1.55361,1.55375,336300002.0
2006-02-01 06:09:00,1.55385,1.55388,1.55368,1.5538,577400005.0
2006-02-01 06:10:00,1.55368,1.5538,1.55355,1.55373,230200001.0
2006-02-01 06:11:00,1.55385,1.55388,1.55364,1.55369,402899995.0
2006-02-01 06:12:00,1.55375,1.55385,1.5536,1.55377,305600004.0
2006-02-01 06:13:00,1.5537,1.55383,1.5537,1.55383,86000002.0
2006-02-01 06:14:00,1.55385,1.55385,1.55364,1.55375,95800000.0
2006-02-01 06:15:00,1.55386,1.55391,1.55354,1.55367,233499998.0
2006-02-01 06:16:00,1.5537,1.5538,1.5537,1.5538,37500000.0
2006-02-01 06:17:00,1.55364,1.55376,1.55356,1.55364,168400002.0
2006-02-01 06:18:00,1.55357,1.55365,1.55344,1.5536,224400002.0
2006-02-01 06:19:00,1.55362,1.55371,1.5535,1.5535,217899998.0
2006-02-01 06:20:00,1.55364,1.55373,1.55349,1.5536,328599997.0
2006-02-01 06:21:00,1.55365,1.55365,1.5536,1.5536,16800000.0
2006-02-01 06:22:00,1.55365,1.55365,1.5534,1.5534,138400003.0
2006-02-01 06:23:00,1.55363,1.55365,1.55331,1.55349,301299999.0
2006-02-01 06:24:00,1.55352,1.55352,1.55325,1.55342,222000002.0
2006-02-01 06:25:00,1.55354,1.55362,1.5534,1.5534,306700001.0
2006-02-01 06:26:00,1.55365,1.55378,1.55351,1.55363,228900002.0
2006-02-01 06:27:00,1.55372,1.5539,1.55371,1.55385,215599999.0
2006-02-01 06:28:00,1.55385,1.55385,1.55358,1.55358,270299998.0
2006-02-01 06:29:00,1.55377,1.55377,1.5536,1.5536,90699999.0
2006-02-01 06:30:00,1.5535,1.5536,1.55343,1.55353,76699999.0
2006-02-01 06:31:00,1.55339,1.55347,1.55333,1.55344,62300000.0
2006-02-01 06:32:00,1.55352,1.55361,1.55344,1.55347,257000003.0
2006-02-01 06:33:00,1.55346,1.55355,1.5534,1.55352,248200005.0
2006-02-01 06:34:00,1.5536,1.55368,1.55348,1.5536,233599998.0
2006-02-01 06:35:00,1.55357,1.55363,1.55343,1.55343,214899997.0
2006-02-01 06:36:00,1.55353,1.55358,1.55335,1.55358,261999999.0
2006-02-01 06:37:00,1.55364,1.55369,1.55346,1.55346,92699999.0
2006-02-01 06:38:00,1.55342,1.55368,1.55341,1.55353,397699998.0
2006-02-01 06:39:00,1.55337,1.55357,1.55334,1.55345,256600001.0
2006-02-01 06:40:00,1.55349,1.55376,1.55348,1.55359,254900004.0
2006-02-01 06:41:00,1.55366,1.5537,1.55338,1.55349,281300003.0
2006-02-01 06:42:00,1.55337,1.55359,1.55337,1.55356,271600004.0
2006-02-01 06:43:00,1.55357,1.55361,1.55345,1.55346,261899996.0
2006-02-01 06:44:00,1.55344,1.55359,1.55343,1.55359,183100002.0
2006-02-01 06:45:00,1.55348,1.55365,1.55345,1.5535,168399998.0
2006-02-01 06:46:00,1.5535,1.55365,1.55341,1.55355,350400004.0
2006-02-01 06:47:00,1.5535,1.5536,1.5535,1.5536,8800000.0
2006-02-01 06:48:00,1.55359,1.55365,1.55352,1.55359,268699998.0
2006-02-01 06:49:00,1.55365,1.5537,1.55344,1.55355,203800001.0
2006-02-01 06:50:00,1.5535,1.55375,1.5535,1.55373,320900003.0
2006-02-01 06:51:00,1.5536,1.5537,1.5536,1.5537,161399999.0
2006-02-01 06:52:00,1.55375,1.55378,1.55355,1.55369,173199998.0
2006-02-01 06:53:00,1.55362,1.55378,1.55358,1.55371,149299999.0
2006-02-01 06:54:00,1.55364,1.55388,1.55364,1.5538,165399999.0
2006-02-01 06:55:00,1.55385,1.55385,1.55365,1.55374,324400000.0
2006-02-01 06:56:00,1.55361,1.5538,1.55361,1.55373,208300002.0
2006-02-01 06:57:00,1.55377,1.55384,1.55359,1.55364,366600000.0
2006-02-01 06:58:00,1.55372,1.55383,1.55372,1.55383,162800003.0
2006-02-01 06:59:00,1.5538,1.55383,1.55369,1.55373,420199998.0
2006-02-01 07:00:00,1.55378,1.55385,1.55363,1.55375,397800001.0
2006-02-01 07:01:00,1.55369,1.55384,1.55363,1.55378,365000002.0
2006-02-01 07:02:00,1.55374,1.55389,1.55374,1.55389,53500000.0
2006-02-01 07:03:00,1.55383,1.55404,1.55381,1.554,409199998.0
2006-02-01 07:04:00,1.55385,1.5541,1.55366,1.55398,281900001.0
2006-02-01 07:05:00,1.5539,1.55405,1.55388,1.55405,252799998.0
2006-02-01 07:06:00,1.55389,1.55398,1.55382,1.55398,20400000.0
2006-02-01 07:07:00,1.55397,1.55402,1.55379,1.55392,355499997.0
2006-02-01 07:08:00,1.5537,1.55385,1.5537,1.55385,20000000.0
2006-02-01 07:09:00,1.5539,1.55397,1.55369,1.5537,392500000.0
2006-02-01 07:10:00,1.55383,1.5539,1.55369,1.55377,63100000.0
2006-02-01 07:11:00,1.55387,1.55395,1.55375,1.5538,266700002.0
2006-02-01 07:12:00,1.55379,1.55389,1.55369,1.55376,318200002.0
2006-02-01 07:13:00,1.55371,1.55388,1.55366,1.55374,259099998.0
2006-02-01 07:14:00,1.55369,1.55388,1.55369,1.55388,76700002.0
2006-02-01 07:15:00,1.5537,1.55385,1.5536,1.55385,402200002.0
2006-02-01 07:16:00,1.55375,1.55383,1.55361,1.5537,348500002.0
2006-02-01 07:17:00,1.55368,1.55378,1.55363,1.55372,207000000.0
2006-02-01 07:18:00,1.55366,1.55375,1.55356,1.5537,313899998.0
2006-02-01 07:19:00,1.55372,1.55382,1.55361,1.55363,213199998.0
2006-02-01 07:20:00,1.55355,1.55377,1.55355,1.5537,312600001.0
2006-02-01 07:21:00,1.55362,1.55378,1.55355,1.55368,301100001.0
2006-02-01 07:22:00,1.55365,1.55378,1.55348,1.55372,403100001.0
2006-02-01 07:23:00,1.55356,1.5537,1.55356,1.5537,101399999.0
2006-02-01 07:24:00,1.55372,1.55381,1.55358,1.5537,319599999.0
2006-02-01 07:25:00,1.55368,1.5537,1.55355,1.5536,250099999.0
2006-02-01 07:26:00,1.55375,1.55375,1.55342,1.55358,250400002.0
2006-02-01 07:27:00,1.5537,1.5537,1.55349,1.55359,227300001.0
2006-02-01 07:28:00,1.55372,1.55377,1.55356,1.55368,178499997.0
2006-02-01 07:29:00,1.55361,1.55375,1.55361,1.55373,209400001.0
2006-02-01 07:30:00,1.55357,1.5537,1.55356,1.55367,280200000.0
2006-02-01 07:31:00,1.55356,1.55363,1.55356,1.55363,40699998.0
2006-02-01 07:32:00,1.55368,1.55371,1.55345,1.55345,298699997.0
2006-02-01 07:33:00,1.55351,1.55365,1.55341,1.55365,128700003.0
2006-02-01 07:34:00,1.55349,1.55365,1.55346,1.5536,360999994.0
2006-02-01 07:35:00,1.55358,1.55365,1.55345,1.55357,124500000.0
2006-02-01 07:36:00,1.55362,1.55374,1.55354,1.55362,257600001.0
2006-02-01 07:37:00,1.55356,1.5537,1.55348,1.5537,203299996.0
2006-02-01 07:38:00,1.55365,1.55377,1.55365,1.55377,42500000.0
2006-02-01 07:39:00,1.55389,1.55389,1.55377,1.55377,89100001.0
2006-02-01 07:40:00,1.55387,1.55395,1.55374,1.55387,161399999.0
2006-02-01 07:41:00,1.55378,1.55392,1.55357,1.55387,229600003.0
2006-02-01 07:42:00,1.5538,1.55388,1.55365,1.55384,202600000.0
2006-02-01 07:43:00,1.55367,1.55382,1.55363,1.55377,308699999.0
2006-02-01 07:44:00,1.5536,1.55375,1.55358,1.55365,185299999.0
2006-02-01 07:45:00,1.55368,1.55375,1.5536,1.5537,260100001.0
2006-02-01 07:46:00,1.55377,1.55377,1.55354,1.55376,412399998.0
2006-02-01 07:47:00,1.55364,1.55381,1.55347,1.55353,386800000.0
2006-02-01 07:48:00,1.55354,1.55359,1.55343,1.55347,342900001.0
2006-02-01 07:49:00,1.55357,1.55357,1.55342,1.55342,191900002.0
2006-02-01 07:50:00,1.55352,1.55356,1.55341,1.55353,333900003.0
2006-02-01 07:51:00,1.55356,1.55364,1.55332,1.55332,374200001.0
2006-02-01 07:52:00,1.5535,1.55355,1.55333,1.5534,248200004.0
2006-02-01 07:53:00,1.55348,1.55348,1.55336,1.55336,51600001.0
2006-02-01 07:54:00,1.5534,1.55357,1.5532,1.5535,330700000.0
2006-02-01 07:55:00,1.5535,1.5535,1.5534,1.5534,13200000.0
2006-02-01 07:56:00,1.55357,1.55363,1.55331,1.55331,230999999.0
2006-02-01 07:57:00,1.5535,1.55355,1.5535,1.55355,21600000.0
2006-02-01 07:58:00,1.55348,1.55348,1.55335,1.55335,23200000.0
2006-02-01 07:59:00,1.55349,1.55355,1.5534,1.5535,218600003.0
2006-02-01 08:00:00,1.55345,1.55347,1.55331,1.55333,88700000.0
2006-02-01 08:01:00,1.5534,1.55355,1.55334,1.55355,490400007.0
2006-02-01 08:02:00,1.55347,1.55355,1.55328,1.5535,209999998.0
2006-02-01 08:03:00,1.55343,1.5535,1.55326,1.55338,225800004.0
2006-02-01 08:04:00,1.5535,1.5535,1.5534,1.5534,49600001.0
2006-02-01 08:05:00,1.55355,1.55361,1.55355,1.55361,40800000.0
2006-02-01 08:06:00,1.55357,1.55358,1.55321,1.55321,455200008.0
2006-02-01 08:07:00,1.5535,1.55363,1.55336,1.55356,338400000.0
2006-02-01 08:08:00,1.55354,1.55354,1.55341,1.55343,44000000.0
2006-02-01 08:09:00,1.5533,1.55357,1.5533,1.55357,197800000.0
2006-02-01 08:10:00,1.55325,1.55365,1.55325,1.5536,89500000.0
2006-02-01 08:11:00,1.55346,1.5539,1.55346,1.5539,249599996.0
2006-02-01 08:12:00,1.55383,1.55397,1.55367,1.55367,238400002.0
2006-02-01 08:13:00,1.55369,1.5539,1.55368,1.55383,342000001.0
2006-02-01 08:14:00,1.55369,1.55384,1.55355,1.55373,386099996.0
2006-02-01 08:15:00,1.55374,1.55381,1.55358,1.55367,290699999.0
2006-02-01 08:16:00,1.55366,1.55373,1.55343,1.55359,211100001.0
2006-02-01 08:17:00,1.5535,1.55365,1.5535,1.55365,42400000.0
2006-02-01 08:18:00,1.55371,1.55371,1.55354,1.55354,121400000.0
2006-02-01 08:19:00,1.55357,1.55365,1.55342,1.55365,251600004.0
2006-02-01 08:20:00,1.55362,1.5537,1.55353,1.5537,226000003.0
2006-02-01 08:21:00,1.55368,1.55383,1.55348,1.55377,215300000.0
2006-02-01 08:22:00,1.55365,1.55376,1.55355,1.55365,200500002.0
2006-02-01 08:23:00,1.55357,1.55371,1.55346,1.55358,248900002.0
2006-02-01 08:24:00,1.55353,1.55353,1.55336,1.55336,20000000.0
2006-02-01 08:25:00,1.55344,1.55358,1.55344,1.55358,137400003.0
2006-02-01 08:26:00,1.55355,1.55363,1.55341,1.55352,145799999.0
2006-02-01 08:27:00,1.5534,1.55361,1.55322,1.55351,204299998.0
2006-02-01 08:28:00,1.5536,1.55365,1.55345,1.55345,249100000.0
2006-02-01 08:29:00,1.55353,1.55367,1.55353,1.55367,69500000.0
2006-02-01 08:30:00,1.5536,1.55365,1.55352,1.55358,111800004.0
2006-02-01 08:31:00,1.55355,1.55365,1.55339,1.5535,376900001.0
2006-02-01 08:32:00,1.55365,1.55378,1.55355,1.55355,314800001.0
2006-02-01 08:33:00,1.55365,1.55368,1.55345,1.5535,222400001.0
2006-02-01 08:34:00,1.55356,1.55358,1.55343,1.55351,144799999.0
2006-02-01 08:35:00,1.55365,1.55365,1.5536,1.5536,60700001.0
2006-02-01 08:36:00,1.55357,1.5537,1.55355,1.55357,133400001.0
2006-02-01 08:37:00,1.55367,1.55373,1.55351,1.55367,269700003.0
2006-02-01 08:38:00,1.55354,1.55373,1.55354,1.55373,47900000.0
2006-02-01 08:39:00,1.55367,1.55379,1.55367,1.55379,117300002.0
2006-02-01 08:40:00,1.55355,1.55375,1.55355,1.55373,155800002.0
2006-02-01 08:41:00,1.55375,1.55387,1.5537,1.55381,228100000.0
2006-02-01 08:42:00,1.5537,1.55382,1.55366,1.55379,466300003.0
2006-02-01 08:43:00,1.55374,1.55374,1.55361,1.55363,117299999.0
2006-02-01 08:44:00,1.55372,1.55383,1.55358,1.55376,308200004.0
2006-02-01 08:45:00,1.55375,1.55375,1.55339,1.55367,294900002.0
2006-02-01 08:46:00,1.55365,1.5537,1.5535,1.55358,181100000.0
2006-02-01 08:47:00,1.5537,1.55375,1.55353,1.5536,339199997.0
2006-02-01 08:48:00,1.55371,1.55375,1.55344,1.55363,170000000.0
2006-02-01 08:49:00,1.55355,1.55368,1.55341,1.55356,214400000.0
2006-02-01 08:50:00,1.55368,1.55368,1.55349,1.5535,208500003.0
2006-02-01 08:51:00,1.55347,1.55347,1.55331,1.55333,41600000.0
2006-02-01 08:52:00,1.55341,1.55367,1.55338,1.5535,268700000.0
2006-02-01 08:53:00,1.55352,1.55359,1.55345,1.55349,233399998.0
2006-02-01 08:54:00,1.5533,1.55348,1.5533,1.55346,199999999.0
2006-02-01 08:55:00,1.55347,1.55347,1.55331,1.55331,69500000.0
2006-02-01 08:56:00,1.5533,1.5533,1.5532,1.5532,30400000.0
2006-02-01 08:57:00,1.55331,1.55331,1.55309,1.55309,85400002.0
2006-02-01 08:58:00,1.55312,1.55343,1.55312,1.55343,279500003.0
2006-02-01 08:59:00,1.55335,1.55341,1.55319,1.55334,251600001.0
2006-02-01 09:00:00,1.55326,1.55345,1.55326,1.55345,306799998.0
2006-02-01 09:01:00,1.55327,1.55345,1.55327,1.5534,175700003.0
2006-02-01 09:02:00,1.55336,1.55341,1.55326,1.55334,107200001.0
2006-02-01 09:03:00,1.55343,1.55343,1.55315,1.55322,280300002.0
2006-02-01 09:04:00,1.55338,1.55345,1.55325,1.55338,133799998.0
2006-02-01 09:05:00,1.5534,1.55348,1.55325,1.5533,322399998.0
2006-02-01 09:06:00,1.55343,1.55352,1.55334,1.55335,181500000.0
2006-02-01 09:07:00,1.5535,1.5535,1.55327,1.55329,205700000.0
2006-02-01 09:08:00,1.55322,1.55328,1.55314,1.55317,130999998.0
2006-02-01 09:09:00,1.5531,1.55325,1.55307,1.5532,317999998.0
2006-02-01 09:10:00,1.55327,1.55345,1.55317,1.55333,332900001.0
2006-02-01 09:11:00,1.55322,1.55339,1.55322,1.55338,250700002.0
2006-02-01 09:12:00,1.55331,1.55342,1.55318,1.55318,365999998.0
2006-02-01 09:13:00,1.5533,1.55342,1.55321,1.55334,97999999.0
2006-02-01 09:14:00,1.55338,1.5535,1.55332,1.55349,371199999.0
2006-02-01 09:15:00,1.5535,1.55363,1.5534,1.55348,338900002.0
2006-02-01 09:16:00,1.55356,1.55359,1.55347,1.55353,123000003.0
2006-02-01 09:17:00,1.5534,1.5535,1.5534,1.5535,94300002.0
2006-02-01 09:18:00,1.55348,1.55353,1.55346,1.55349,113299999.0
2006-02-01 09:19:00,1.55333,1.55352,1.5533,1.55346,292900000.0
2006-02-01 09:20:00,1.55339,1.55352,1.55329,1.55329,190300002.0
2006-02-01 09:21:00,1.5534,1.5534,1.5532,1.5532,56899999.0
2006-02-01 09:22:00,1.55336,1.55362,1.55336,1.55357,398600008.0
2006-02-01 09:23:00,1.55341,1.55358,1.5534,1.55358,213300002.0
2006-02-01 09:24:00,1.55344,1.55364,1.55343,1.55363,335899998.0
2006-02-01 09:25:00,1.55343,1.55356,1.55341,1.55356,163600002.0
2006-02-01 09:26:00,1.55333,1.55357,1.55331,1.55338,394100000.0
2006-02-01 09:27:00,1.55326,1.55354,1.55314,1.55354,341799998.0
2006-02-01 09:28:00,1.55353,1.5536,1.55334,1.55334,366600000.0
2006-02-01 09:29:00,1.55349,1.5535,1.5533,1.55333,352200006.0
2006-02-01 09:30:00,1.55335,1.55341,1.55335,1.55339,62299999.0
2006-02-01 09:31:00,1.55329,1.55341,1.55314,1.55319,336100002.0
2006-02-01 09:32:00,1.5532,1.55344,1.55313,1.55327,354300004.0
2006-02-01 09:33:00,1.55333,1.55341,1.55322,1.5534,204700001.0
2006-02-01 09:34:00,1.55337,1.5535,1.55328,1.55328,317400004.0
2006-02-01 09:35:00,1.55327,1.55344,1.55327,1.55344,211900001.0
2006-02-01 09:36:00,1.55323,1.55345,1.55318,1.55327,399800010.0
2006-02-01 09:37:00,1.55314,1.55338,1.5531,1.55327,362800004.0
2006-02-01 09:38:00,1.55323,1.55329,1.55309,1.55315,281600001.0
2006-02-01 09:39:00,1.55298,1.55313,1.55278,1.55303,216699999.0
2006-02-01 09:40:00,1.55299,1.55307,1.55283,1.55305,282699998.0
2006-02-01 09:41:00,1.55318,1.55324,1.55305,1.55305,220999998.0
2006-02-01 09:42:00,1.55315,1.55315,1.55295,1.55295,145399997.0
2006-02-01 09:43:00,1.55297,1.55321,1.55286,1.55316,250400001.0
2006-02-01 09:44:00,1.55297,1.5531,1.55286,1.55302,222900002.0
2006-02-01 09:45:00,1.55312,1.55313,1.55289,1.553,391100004.0
2006-02-01 09:46:00,1.55313,1.55321,1.55306,1.55309,155000000.0
2006-02-01 09:47:00,1.55292,1.55305,1.55286,1.55299,352500001.0
2006-02-01 09:48:00,1.55294,1.55311,1.55287,1.55311,445900005.0
2006-02-01 09:49:00,1.55308,1.55308,1.55292,1.55292,218800002.0
2006-02-01 09:50:00,1.55301,1.55309,1.55288,1.55309,293799999.0
2006-02-01 09:51:00,1.55306,1.55311,1.55298,1.55298,256700005.0
2006-02-01 09:52:00,1.5532,1.55344,1.5532,1.55325,166500000.0
2006-02-01 09:53:00,1.55324,1.55325,1.55298,1.55316,217999996.0
2006-02-01 09:54:00,1.5532,1.55331,1.55308,1.55318,387799997.0
2006-02-01 09:55:00,1.55315,1.55315,1.55282,1.55306,159600001.0
2006-02-01 09:56:00,1.55307,1.5531,1.55294,1.553,217299999.0
2006-02-01 09:57:00,1.55304,1.55311,1.55293,1.55308,340100006.0
2006-02-01 09:58:00,1.55318,1.55334,1.55316,1.55328,364000002.0
2006-02-01 09:59:00,1.55335,1.55347,1.55326,1.55329,239699997.0
2006-02-01 10:00:00,1.55344,1.55356,1.55336,1.55338,265299998.0
2006-02-01 10:01:00,1.55346,1.55353,1.55329,1.55345,381099999.0
2006-02-01 10:02:00,1.55316,1.55333,1.55308,1.55328,435200003.0
2006-02-01 10:03:00,1.55322,1.5533,1.55303,1.55317,268800000.0
2006-02-01 10:04:00,1.55298,1.55322,1.55298,1.55317,360400007.0
2006-02-01 10:05:00,1.55308,1.55325,1.55307,1.55318,438800000.0
2006-02-01 10:06:00,1.55323,1.55329,1.55314,1.55315,197400000.0
2006-02-01 10:07:00,1.55331,1.55338,1.55317,1.55334,235399997.0
2006-02-01 10:08:00,1.55317,1.5535,1.55317,1.55345,364200001.0
2006-02-01 10:09:00,1.55333,1.5534,1.55319,1.55327,143599999.0
2006-02-01 10:10:00,1.55338,1.55344,1.55321,1.55344,270400002.0
2006-02-01 10:11:00,1.5532,1.55343,1.5532,1.55343,416400001.0
2006-02-01 10:12:00,1.55337,1.55337,1.55313,1.55313,310400002.0
2006-02-01 10:13:00,1.55339,1.55339,1.55327,1.55327,76800000.0
2006-02-01 10:14:00,1.55345,1.55345,1.55322,1.55337,323899997.0
2006-02-01 10:15:00,1.55337,1.55345,1.5533,1.5534,87200000.0
2006-02-01 10:16:00,1.55343,1.55343,1.55321,1.55327,441099999.0
2006-02-01 10:17:00,1.5534,1.5534,1.55315,1.55315,259900000.0
2006-02-01 10:18:00,1.55312,1.55333,1.55308,1.55323,207799999.0
2006-02-01 10:19:00,1.55313,1.55325,1.55305,1.55322,419900005.0
2006-02-01 10:20:00,1.55297,1.55314,1.55297,1.55314,69500000.0
2006-02-01 10:21:00,1.55312,1.55344,1.55305,1.5531,446400004.0
2006-02-01 10:22:00,1.55302,1.55315,1.55288,1.55308,260600000.0
2006-02-01 10:23:00,1.55305,1.55313,1.55291,1.55306,352299999.0
2006-02-01 10:24:00,1.55305,1.55305,1.55281,1.55297,339099997.0
2006-02-01 10:25:00,1.55295,1.55305,1.55272,1.5529,422299999.0
2006-02-01 10:26:00,1.55286,1.55303,1.5528,1.55298,307800003.0
2006-02-01 10:27:00,1.55285,1.55303,1.55278,1.55302,178199999.0
2006-02-01 10:28:00,1.55294,1.55303,1.55285,1.55303,312400003.0
2006-02-01 10:29:00,1.55295,1.5533,1.55295,1.5533,288900007.0
2006-02-01 10:30:00,1.55311,1.55324,1.55301,1.55318,241899999.0
2006-02-01 10:31:00,1.55319,1.55319,1.55298,1.55302,251900004.0
2006-02-01 10:32:00,1.55299,1.55315,1.55289,1.55305,155899999.0
2006-02-01 10:33:00,1.55305,1.55315,1.55287,1.55298,180699999.0
2006-02-01 10:34:00,1.55302,1.55319,1.55295,1.55308,179399998.0
2006-02-01 10:35:00,1.55296,1.55322,1.55296,1.55315,213500001.0
2006-02-01 10:36:00,1.55309,1.55331,1.55309,1.55325,222099999.0
2006-02-01 10:37:00,1.55313,1.55322,1.55294,1.5531,244300000.0
2006-02-01 10:38:00,1.55302,1.5532,1.55299,1.5531,232499999.0
2006-02-01 10:39:00,1.553,1.55315,1.55298,1.55315,271800002.0
2006-02-01 10:40:00,1.55307,1.55319,1.55295,1.5531,188600002.0
2006-02-01 10:41:00,1.55311,1.5532,1.55294,1.55294,505800003.0
2006-02-01 10:42:00,1.55301,1.55315,1.55292,1.553,457100001.0
2006-02-01 10:43:00,1.55315,1.55322,1.5527,1.55313,409699998.0
2006-02-01 10:44:00,1.55316,1.55323,1.55296,1.55302,355500000.0
2006-02-01 10:45:00,1.55305,1.55311,1.55305,1.55311,126199998.0
2006-02-01 10:46:00,1.55304,1.55307,1.55288,1.55298,168300000.0
2006-02-01 10:47:00,1.55308,1.55309,1.55291,1.55291,210200000.0
2006-02-01 10:48:00,1.55297,1.55309,1.55297,1.55309,65500000.0
2006-02-01 10:49:00,1.55293,1.55313,1.55293,1.55302,302899999.0
2006-02-01 10:50:00,1.55293,1.55305,1.55279,1.55291,209999998.0
2006-02-01 10:51:00,1.5529,1.55302,1.55274,1.55295,439499998.0
2006-02-01 10:52:00,1.55291,1.55305,1.55282,1.55296,237300002.0
2006-02-01 10:53:00,1.55306,1.55308,1.55292,1.55301,208099999.0
2006-02-01 10:54:00,1.55298,1.55319,1.55298,1.5531,261800004.0
2006-02-01 10:55:00,1.55297,1.55336,1.55297,1.55336,324900002.0
2006-02-01 10:56:00,1.55349,1.55358,1.55332,1.55348,403600001.0
2006-02-01 10:57:00,1.5533,1.55355,1.55326,1.55355,225200000.0
2006-02-01 10:58:00,1.55344,1.55351,1.55332,1.55341,179500000.0
2006-02-01 10:59:00,1.55339,1.55358,1.55336,1.55336,297699998.0
2006-02-01 11:00:00,1.55351,1.55351,1.5532,1.55326,300200002.0
2006-02-01 11:01:00,1.55339,1.5537,1.55339,1.5537,211699997.0
2006-02-01 11:02:00,1.55368,1.55368,1.55342,1.55342,140400003.0
2006-02-01 11:03:00,1.55333,1.55347,1.55333,1.55346,274200002.0
2006-02-01 11:04:00,1.55345,1.55361,1.55318,1.55338,315300000.0
2006-02-01 11:05:00,1.55351,1.55356,1.55331,1.5535,446000005.0
2006-02-01 11:06:00,1.5534,1.55357,1.55336,1.5535,436000000.0
2006-02-01 11:07:00,1.55352,1.55361,1.55344,1.55352,282100004.0
2006-02-01 11:08:00,1.5534,1.5535,1.5534,1.5535,48799999.0
2006-02-01 11:09:00,1.5534,1.55362,1.55334,1.55362,235200004.0
2006-02-01 11:10:00,1.55345,1.55357,1.55338,1.55349,177399997.0
2006-02-01 11:11:00,1.55355,1.55355,1.55342,1.55342,34100000.0
2006-02-01 11:12:00,1.55348,1.55348,1.55328,1.55332,295699995.0
2006-02-01 11:13:00,1.55342,1.55353,1.55324,1.55344,289000004.0
2006-02-01 11:14:00,1.55339,1.55354,1.55334,1.55353,466800007.0
2006-02-01 11:15:00,1.55342,1.55358,1.55338,1.55358,320600000.0
2006-02-01 11:16:00,1.5535,1.55355,1.55337,1.55347,207099998.0
2006-02-01 11:17:00,1.5534,1.55345,1.55319,1.55328,385900004.0
2006-02-01 11:18:00,1.5534,1.55345,1.55329,1.55338,356899995.0
2006-02-01 11:19:00,1.55328,1.55341,1.55326,1.55339,257300000.0
2006-02-01 11:20:00,1.55332,1.55335,1.55312,1.55314,435800004.0
2006-02-01 11:21:00,1.55328,1.55352,1.55325,1.55344,367500000.0
2006-02-01 11:22:00,1.55348,1.55356,1.55324,1.55324,283400001.0
2006-02-01 11:23:00,1.55336,1.55345,1.55317,1.55317,246699995.0
2006-02-01 11:24:00,1.55316,1.55344,1.55316,1.55337,400199997.0
2006-02-01 11:25:00,1.55318,1.55335,1.553,1.55335,294300002.0
2006-02-01 11:26:00,1.55323,1.55339,1.55321,1.55333,319500000.0
2006-02-01 11:27:00,1.55332,1.55338,1.55321,1.55327,277900001.0
2006-02-01 11:28:00,1.55316,1.5534,1.55316,1.55338,130000000.0
2006-02-01 11:29:00,1.5533,1.55352,1.55329,1.55339,268900002.0
2006-02-01 11:30:00,1.5534,1.55344,1.55323,1.55329,357099998.0
2006-02-01 11:31:00,1.55339,1.5535,1.55334,1.55341,297999999.0
2006-02-01 11:32:00,1.55337,1.55352,1.5533,1.55345,436700001.0
2006-02-01 11:33:00,1.55346,1.55355,1.55338,1.55347,277999999.0
2006-02-01 11:34:00,1.5535,1.55358,1.55334,1.55342,328900000.0
2006-02-01 11:35:00,1.5535,1.55355,1.55333,1.5534,231200002.0
2006-02-01 11:36:00,1.55353,1.55354,1.55332,1.55339,451299999.0
2006-02-01 11:37:00,1.55345,1.55355,1.55333,1.55338,223599998.0
2006-02-01 11:38:00,1.55345,1.55353,1.55334,1.55352,180700002.0
2006-02-01 11:39:00,1.55345,1.55364,1.55343,1.55352,270800003.0
2006-02-01 11:40:00,1.55335,1.5536,1.55335,1.55355,288899996.0
2006-02-01 11:41:00,1.5535,1.55354,1.55329,1.55342,489699998.0
2006-02-01 11:42:00,1.55333,1.55343,1.55318,1.55335,162200001.0
2006-02-01 11:43:00,1.55328,1.55349,1.55328,1.55342,390800001.0
2006-02-01 11:44:00,1.55334,1.5535,1.55323,1.55333,318800001.0
2006-02-01 11:45:00,1.55344,1.55352,1.55329,1.55329,249100004.0
2006-02-01 11:46:00,1.55332,1.55332,1.55307,1.55307,221199999.0
2006-02-01 11:47:00,1.55321,1.55341,1.55311,1.55325,171600001.0
2006-02-01 11:48:00,1.5532,1.55335,1.55304,1.55314,341199999.0
2006-02-01 11:49:00,1.55311,1.55359,1.55311,1.55347,339300003.0
2006-02-01 11:50:00,1.55349,1.55353,1.55339,1.55339,409700006.0
2006-02-01 11:51:00,1.55342,1.55352,1.55319,1.55334,497600003.0
2006-02-01 11:52:00,1.55329,1.55355,1.55329,1.55355,377199997.0
2006-02-01 11:53:00,1.55351,1.55361,1.55335,1.55353,271200001.0
2006-02-01 11:54:00,1.55354,1.55362,1.55336,1.55351,327600000.0
2006-02-01 11:55:00,1.55339,1.55372,1.55339,1.55358,325000003.0
2006-02-01 11:56:00,1.55344,1.55365,1.55341,1.55365,362699999.0
2006-02-01 11:57:00,1.55343,1.55364,1.55343,1.55364,224500003.0
2006-02-01 11:58:00,1.5536,1.5536,1.55331,1.55344,178799999.0
2006-02-01 11:59:00,1.55345,1.55361,1.55341,1.55352,293800001.0
2006-02-01 12:00:00,1.55355,1.55355,1.5533,1.5533,421499998.0
2006-02-01 12:01:00,1.55347,1.55355,1.55331,1.55335,176900000.0
2006-02-01 12:02:00,1.5534,1.55362,1.55332,1.55362,321300003.0
2006-02-01 12:03:00,1.55362,1.55365,1.55337,1.55357,283600000.0
2006-02-01 12:04:00,1.55365,1.55365,1.55352,1.55352,87799999.0
2006-02-01 12:05:00,1.55358,1.55365,1.55346,1.55358,297800002.0
2006-02-01 12:06:00,1.55353,1.55365,1.5533,1.55365,227400000.0
2006-02-01 12:07:00,1.55358,1.55385,1.55356,1.55368,244600000.0
2006-02-01 12:08:00,1.55367,1.55374,1.55354,1.55367,298300002.0
2006-02-01 12:09:00,1.55356,1.55366,1.55356,1.55366,20000000.0
2006-02-01 12:10:00,1.55365,1.55372,1.55341,1.55355,258600001.0
2006-02-01 12:11:00,1.55358,1.55368,1.55342,1.55351,393999998.0
2006-02-01 12:12:00,1.5536,1.55365,1.55347,1.55347,345200003.0
2006-02-01 12:13:00,1.5536,1.55367,1.55353,1.55361,51900000.0
2006-02-01 12:14:00,1.55365,1.55368,1.55351,1.55352,184500002.0
2006-02-01 12:15:00,1.55355,1.55363,1.55341,1.55356,373299999.0
2006-02-01 12:16:00,1.55336,1.55362,1.55336,1.55352,56100000.0
2006-02-01 12:17:00,1.55351,1.55365,1.55347,1.55361,263500001.0
2006-02-01 12:18:00,1.55365,1.55379,1.55358,1.55361,203100002.0
2006-02-01 12:19:00,1.55379,1.5539,1.55367,1.55385,459900000.0
2006-02-01 12:20:00,1.5538,1.5538,1.5537,1.5537,71800002.0
2006-02-01 12:21:00,1.55359,1.55378,1.55359,1.55378,87599999.0
2006-02-01 12:22:00,1.5537,1.55383,1.55358,1.55375,266800001.0
2006-02-01 12:23:00,1.5537,1.5538,1.55351,1.55368,133600001.0
2006-02-01 12:24:00,1.5536,1.55373,1.55357,1.55363,200600001.0
2006-02-01 12:25:00,1.5536,1.5537,1.55336,1.55347,376400007.0
2006-02-01 12:26:00,1.55352,1.5536,1.55337,1.55341,135599998.0
2006-02-01 12:27:00,1.55336,1.55348,1.55327,1.55348,313100001.0
2006-02-01 12:28:00,1.55326,1.5536,1.55326,1.55353,130999999.0
2006-02-01 12:29:00,1.55338,1.55363,1.55338,1.55341,260399999.0
2006-02-01 12:30:00,1.55344,1.55373,1.55344,1.55362,257399999.0
2006-02-01 12:31:00,1.55361,1.55368,1.55342,1.55348,413799997.0
2006-02-01 12:32:00,1.55363,1.55363,1.55331,1.55336,534200006.0
2006-02-01 12:33:00,1.55347,1.55361,1.55347,1.55361,42400000.0
2006-02-01 12:34:00,1.55362,1.55378,1.55358,1.55372,148800000.0
2006-02-01 12:35:00,1.55373,1.55379,1.55367,1.55376,93400002.0
2006-02-01 12:36:00,1.5539,1.55391,1.5537,1.55378,273700002.0
2006-02-01 12:37:00,1.5537,1.55385,1.55366,1.55377,239400002.0
2006-02-01 12:38:00,1.5538,1.55388,1.55367,1.55368,366499997.0
2006-02-01 12:39:00,1.55363,1.55378,1.55357,1.55362,175299998.0
2006-02-01 12:40:00,1.55382,1.55391,1.55364,1.55369,295099997.0
2006-02-01 12:41:00,1.55382,1.55391,1.55355,1.55355,221900004.0
2006-02-01 12:42:00,1.5537,1.55375,1.55357,1.55357,321500000.0
2006-02-01 12:43:00,1.55368,1.55378,1.55346,1.55364,359200000.0
2006-02-01 12:44:00,1.55382,1.55386,1.55361,1.55374,186800001.0
2006-02-01 12:45:00,1.55357,1.5537,1.55353,1.5536,245299998.0
2006-02-01 12:46:00,1.55349,1.5536,1.55333,1.5536,488900005.0
2006-02-01 12:47:00,1.55334,1.55352,1.55325,1.55352,286500000.0
2006-02-01 12:48:00,1.55329,1.55354,1.55329,1.55354,157599998.0
2006-02-01 12:49:00,1.55334,1.55365,1.55331,1.55365,207800004.0
2006-02-01 12:50:00,1.5535,1.5537,1.5533,1.55342,149799999.0
2006-02-01 12:51:00,1.5535,1.55363,1.55344,1.55349,146899999.0
2006-02-01 12:52:00,1.55302,1.55348,1.55302,1.55346,494900004.0
2006-02-01 12:53:00,1.55345,1.55345,1.55309,1.55334,429500000.0
2006-02-01 12:54:00,1.55338,1.55341,1.55328,1.55328,201799999.0
2006-02-01 12:55:00,1.55333,1.55341,1.55322,1.55332,346400003.0
2006-02-01 12:56:00,1.55327,1.55338,1.55314,1.55335,287400005.0
2006-02-01 12:57:00,1.55329,1.55342,1.55318,1.55333,415700000.0
2006-02-01 12:58:00,1.55337,1.5534,1.55321,1.55325,247200002.0
2006-02-01 12:59:00,1.55315,1.55339,1.55315,1.55331,223700001.0
2006-02-01 13:00:00,1.55332,1.55345,1.55325,1.55332,180599998.0
2006-02-01 13:01:00,1.55343,1.55343,1.55325,1.55325,176499994.0
2006-02-01 13:02:00,1.55332,1.55341,1.55315,1.55327,228300001.0
2006-02-01 13:03:00,1.55328,1.55333,1.5531,1.55325,212200002.0
2006-02-01 13:04:00,1.55317,1.55337,1.55304,1.55329,300200003.0
2006-02-01 13:05:00,1.55328,1.5533,1.55313,1.5532,184800000.0
2006-02-01 13:06:00,1.5532,1.5532,1.55304,1.55304,195700003.0
2006-02-01 13:07:00,1.55312,1.55323,1.55293,1.55293,301100001.0
2006-02-01 13:08:00,1.55303,1.55322,1.55302,1.55302,243499997.0
2006-02-01 13:09:00,1.55313,1.55321,1.55307,1.55314,64700001.0
2006-02-01 13:10:00,1.553,1.55328,1.553,1.55321,107700001.0
2006-02-01 13:11:00,1.55328,1.55332,1.5531,1.55327,329599997.0
2006-02-01 13:12:00,1.55322,1.55323,1.55291,1.55305,377400000.0
2006-02-01 13:13:00,1.55301,1.55318,1.55296,1.55318,360300004.0
2006-02-01 13:14:00,1.55315,1.55317,1.55294,1.55313,314600003.0
2006-02-01 13:15:00,1.55299,1.55318,1.55296,1.5531,293600004.0
2006-02-01 13:16:00,1.55313,1.55322,1.553,1.553,283900005.0
2006-02-01 13:17:00,1.55302,1.55315,1.55302,1.55315,67999999.0
2006-02-01 13:18:00,1.55304,1.55318,1.55282,1.55282,399699999.0
2006-02-01 13:19:00,1.5529,1.55318,1.55287,1.55304,245500001.0
2006-02-01 13:20:00,1.55317,1.55329,1.55313,1.55322,190900000.0
2006-02-01 13:21:00,1.55328,1.55332,1.55313,1.55325,286700005.0
2006-02-01 13:22:00,1.55322,1.55322,1.55302,1.55302,245300001.0
2006-02-01 13:23:00,1.55315,1.55315,1.55285,1.55285,160199999.0
2006-02-01 13:24:00,1.55289,1.55313,1.55286,1.55313,318300000.0
2006-02-01 13:25:00,1.55309,1.55309,1.55262,1.55288,331499999.0
2006-02-01 13:26:00,1.55297,1.55312,1.55277,1.55277,277000002.0
2006-02-01 13:27:00,1.55281,1.55305,1.55281,1.553,217000003.0
2006-02-01 13:28:00,1.55297,1.55309,1.55284,1.55297,317900003.0
2006-02-01 13:29:00,1.55272,1.553,1.55272,1.553,237399999.0
2006-02-01 13:30:00,1.55287,1.55309,1.55287,1.55305,302900002.0
2006-02-01 13:31:00,1.55306,1.55316,1.55296,1.55296,398400001.0
2006-02-01 13:32:00,1.55296,1.55314,1.55286,1.55293,285200000.0
2006-02-01 13:33:00,1.55291,1.55307,1.5528,1.55294,202799998.0
2006-02-01 13:34:00,1.55313,1.55317,1.55288,1.55304,137700000.0
2006-02-01 13:35:00,1.55318,1.55328,1.55305,1.55307,346000004.0
2006-02-01 13:36:00,1.55317,1.55325,1.55298,1.55302,338600007.0
2006-02-01 13:37:00,1.55309,1.55323,1.553,1.553,240000000.0
2006-02-01 13:38:00,1.55308,1.55321,1.55308,1.55317,168500002.0
2006-02-01 13:39:00,1.55317,1.55329,1.55305,1.55313,321299996.0
2006-02-01 13:40:00,1.55314,1.55331,1.55307,1.5532,251600003.0
2006-02-01 13:41:00,1.55315,1.55315,1.55284,1.55308,191099999.0
2006-02-01 13:42:00,1.55314,1.55328,1.55307,1.55315,136100000.0
2006-02-01 13:43:00,1.55321,1.55328,1.55312,1.55326,229199999.0
2006-02-01 13:44:00,1.5533,1.5533,1.55309,1.55318,316000001.0
2006-02-01 13:45:00,1.5533,1.55337,1.5532,1.55324,78099999.0
2006-02-01 13:46:00,1.55333,1.55342,1.5532,1.55341,307500002.0
2006-02-01 13:47:00,1.55342,1.55351,1.55323,1.55323,375100006.0
2006-02-01 13:48:00,1.55341,1.55351,1.55319,1.55342,264399999.0
2006-02-01 13:49:00,1.55335,1.5535,1.55333,1.55333,235700004.0
2006-02-01 13:50:00,1.55332,1.55349,1.55329,1.5534,273500002.0
2006-02-01 13:51:00,1.55325,1.55348,1.55324,1.5534,481399996.0
2006-02-01 13:52:00,1.55325,1.55337,1.55325,1.55333,19100000.0
2006-02-01 13:53:00,1.55335,1.55335,1.55314,1.55314,233900000.0
2006-02-01 13:54:00,1.55324,1.55333,1.55305,1.55327,312700002.0
2006-02-01 13:55:00,1.55325,1.55325,1.55306,1.5531,390200002.0
2006-02-01 13:56:00,1.5532,1.5532,1.55288,1.55304,176900003.0
2006-02-01 13:57:00,1.5531,1.55317,1.55299,1.55301,228400000.0
2006-02-01 13:58:00,1.55305,1.55336,1.55302,1.55321,360200000.0
2006-02-01 13:59:00,1.55312,1.55336,1.55312,1.55329,341900001.0
2006-02-01 14:00:00,1.55326,1.55343,1.55313,1.55332,186800003.0
2006-02-01 14:01:00,1.55319,1.55339,1.55291,1.55302,268899998.0
2006-02-01 14:02:00,1.55306,1.55335,1.55306,1.55327,392699998.0
2006-02-01 14:03:00,1.55301,1.55326,1.55277,1.55316,239399999.0
2006-02-01 14:04:00,1.55319,1.5532,1.55302,1.55308,274300001.0
2006-02-01 14:05:00,1.55316,1.55323,1.55302,1.5531,252400003.0
2006-02-01 14:06:00,1.55322,1.55322,1.55294,1.55309,381000001.0
2006-02-01 14:07:00,1.55313,1.55327,1.55311,1.55323,263000000.0
2006-02-01 14:08:00,1.5532,1.5533,1.55305,1.55313,249999999.0
2006-02-01 14:09:00,1.55316,1.55329,1.55303,1.55303,246900003.0
2006-02-01 14:10:00,1.55321,1.55327,1.5531,1.5531,316000002.0
2006-02-01 14:11:00,1.55314,1.5533,1.55313,1.55323,310100000.0
2006-02-01 14:12:00,1.55319,1.55336,1.55307,1.55318,363599998.0
2006-02-01 14:13:00,1.55338,1.55338,1.55311,1.55332,257899999.0
2006-02-01 14:14:00,1.55332,1.55332,1.55303,1.55305,215200004.0
2006-02-01 14:15:00,1.55303,1.5532,1.55303,1.55318,252100001.0
2006-02-01 14:16:00,1.55324,1.55326,1.55308,1.55314,157099999.0
2006-02-01 14:17:00,1.5532,1.55335,1.55314,1.55317,199599997.0
2006-02-01 14:18:00,1.55318,1.55334,1.55312,1.5533,263100004.0
2006-02-01 14:19:00,1.55332,1.55332,1.55309,1.55316,202200000.0
2006-02-01 14:20:00,1.55332,1.55345,1.55318,1.55332,482300002.0
2006-02-01 14:21:00,1.55323,1.55344,1.55317,1.55331,302300004.0
2006-02-01 14:22:00,1.55336,1.55348,1.55325,1.55333,414300001.0
2006-02-01 14:23:00,1.55343,1.55343,1.5532,1.55322,422700004.0
2006-02-01 14:24:00,1.55336,1.5534,1.55312,1.55323,327099997.0
2006-02-01 14:25:00,1.55343,1.5535,1.5533,1.5533,443400004.0
2006-02-01 14:26:00,1.55325,1.55348,1.55316,1.55348,169300004.0
2006-02-01 14:27:00,1.55336,1.55353,1.55323,1.55346,282500002.0
2006-02-01 14:28:00,1.5532,1.55353,1.5532,1.55353,298900000.0
2006-02-01 14:29:00,1.55348,1.55361,1.55341,1.55357,291499996.0
2006-02-01 14:30:00,1.5535,1.5536,1.55333,1.55348,433900002.0
2006-02-01 14:31:00,1.5535,1.5535,1.55326,1.55326,100399999.0
2006-02-01 14:32:00,1.55349,1.55361,1.55339,1.55346,355899997.0
2006-02-01 14:33:00,1.55345,1.55358,1.55338,1.55348,234700001.0
2006-02-01 14:34:00,1.55341,1.55352,1.55328,1.55332,105099998.0
2006-02-01 14:35:00,1.55341,1.5535,1.55312,1.55312,435999996.0
2006-02-01 14:36:00,1.55324,1.55352,1.55324,1.55352,100700000.0
2006-02-01 14:37:00,1.55347,1.55353,1.55337,1.55338,398099999.0
2006-02-01 14:38:00,1.55355,1.55355,1.55342,1.55348,191199999.0
2006-02-01 14:39:00,1.55354,1.55362,1.55344,1.55353,308199999.0
2006-02-01 14:40:00,1.55357,1.55357,1.55337,1.55337,27400000.0
2006-02-01 14:41:00,1.55352,1.55352,1.55331,1.55331,47000000.0
2006-02-01 14:42:00,1.55345,1.55345,1.55315,1.55336,512599996.0
2006-02-01 14:43:00,1.55328,1.55345,1.55318,1.55345,244599999.0
2006-02-01 14:44:00,1.55343,1.55349,1.5533,1.5533,292499999.0
2006-02-01 14:45:00,1.55343,1.55351,1.55337,1.55344,53400000.0
2006-02-01 14:46:00,1.55353,1.55355,1.55343,1.55353,64700000.0
2006-02-01 14:47:00,1.55345,1.55363,1.55343,1.55358,225400001.0
2006-02-01 14:48:00,1.55345,1.55355,1.55334,1.55346,50299999.0
2006-02-01 14:49:00,1.55325,1.55346,1.55325,1.55335,304300005.0
2006-02-01 14:50:00,1.55342,1.55342,1.55321,1.55334,305200003.0
2006-02-01 14:51:00,1.55331,1.55348,1.55322,1.55328,328300003.0
2006-02-01 14:52:00,1.55328,1.55339,1.55318,1.55328,227100000.0
2006-02-01 14:53:00,1.55337,1.55337,1.55303,1.55303,230900002.0
2006-02-01 14:54:00,1.55328,1.55328,1.55313,1.55323,337200006.0
2006-02-01 14:55:00,1.55306,1.55323,1.55306,1.55312,305700003.0
2006-02-01 14:56:00,1.55329,1.55329,1.55317,1.55317,65499999.0
2006-02-01 14:57:00,1.55324,1.55337,1.55322,1.5533,335700004.0
2006-02-01 14:58:00,1.55331,1.55348,1.5533,1.55341,320300004.0
2006-02-01 14:59:00,1.55334,1.5535,1.55326,1.55337,297100001.0
2006-02-01 15:00:00,1.55342,1.5535,1.55331,1.55346,206600004.0
2006-02-01 15:01:00,1.55333,1.55342,1.55309,1.55324,543800005.0
2006-02-01 15:02:00,1.55322,1.5533,1.55307,1.55314,286800002.0
2006-02-01 15:03:00,1.5531,1.55328,1.55309,1.55318,271300001.0
2006-02-01 15:04:00,1.55311,1.55328,1.55305,1.55328,312000001.0
2006-02-01 15:05:00,1.55325,1.55327,1.5529,1.55313,316399999.0
2006-02-01 15:06:00,1.55316,1.55345,1.55316,1.55344,209500001.0
2006-02-01 15:07:00,1.55347,1.55357,1.55334,1.55337,191400002.0
2006-02-01 15:08:00,1.55331,1.55344,1.55315,1.55336,40300000.0
2006-02-01 15:09:00,1.55338,1.5535,1.55332,1.55345,107000000.0
2006-02-01 15:10:00,1.55337,1.55353,1.55328,1.55332,365100006.0
2006-02-01 15:11:00,1.5534,1.55361,1.5534,1.55361,187100000.0
2006-02-01 15:12:00,1.55355,1.55362,1.55346,1.55361,287900003.0
2006-02-01 15:13:00,1.55365,1.55371,1.55347,1.5537,316700004.0
2006-02-01 15:14:00,1.55357,1.55376,1.55355,1.55365,289199996.0
2006-02-01 15:15:00,1.55365,1.55375,1.5535,1.5535,561599998.0
2006-02-01 15:16:00,1.55376,1.55388,1.55359,1.55386,474599990.0
2006-02-01 15:17:00,1.55379,1.554,1.55379,1.55393,265600000.0
2006-02-01 15:18:00,1.55381,1.55411,1.55381,1.55411,234300001.0
2006-02-01 15:19:00,1.55412,1.55419,1.55388,1.55396,201900002.0
2006-02-01 15:20:00,1.55414,1.55425,1.55402,1.55411,334800000.0
2006-02-01 15:21:00,1.55405,1.55429,1.55405,1.5542,362300005.0
2006-02-01 15:22:00,1.55412,1.55428,1.554,1.55404,459500002.0
2006-02-01 15:23:00,1.55384,1.55404,1.55372,1.55388,185300002.0
2006-02-01 15:24:00,1.55404,1.55414,1.5539,1.5539,348699998.0
2006-02-01 15:25:00,1.55411,1.55415,1.55391,1.55391,319300002.0
2006-02-01 15:26:00,1.55404,1.55418,1.55396,1.55401,298800001.0
2006-02-01 15:27:00,1.55408,1.55421,1.55399,1.55405,316900000.0
2006-02-01 15:28:00,1.55386,1.55408,1.55385,1.55408,201999999.0
2006-02-01 15:29:00,1.55411,1.5542,1.5539,1.55407,392099999.0
2006-02-01 15:30:00,1.55401,1.55408,1.55376,1.55397,324500009.0
2006-02-01 15:31:00,1.55414,1.55417,1.55394,1.55416,461100005.0
2006-02-01 15:32:00,1.5541,1.55413,1.55387,1.55401,301500001.0
2006-02-01 15:33:00,1.55413,1.55413,1.55388,1.55404,361300006.0
2006-02-01 15:34:00,1.55413,1.55413,1.55383,1.55383,167600001.0
2006-02-01 15:35:00,1.55417,1.55424,1.55401,1.55401,192599998.0
2006-02-01 15:36:00,1.55389,1.55411,1.55389,1.55409,135099999.0
2006-02-01 15:37:00,1.55405,1.55425,1.55402,1.55415,315500001.0
2006-02-01 15:38:00,1.55404,1.55419,1.55392,1.554,260699997.0
2006-02-01 15:39:00,1.55403,1.55415,1.55398,1.55398,113499999.0
2006-02-01 15:40:00,1.55394,1.55415,1.55391,1.55403,286200005.0
2006-02-01 15:41:00,1.55395,1.5542,1.55395,1.5541,236600000.0
2006-02-01 15:42:00,1.55405,1.55419,1.55397,1.55409,334500002.0
2006-02-01 15:43:00,1.5541,1.55425,1.55402,1.55419,166099999.0
2006-02-01 15:44:00,1.55415,1.55428,1.55408,1.55421,255500003.0
2006-02-01 15:45:00,1.55408,1.5543,1.55406,1.55407,307800002.0
2006-02-01 15:46:00,1.55405,1.55426,1.55404,1.55422,317000000.0
2006-02-01 15:47:00,1.55428,1.55439,1.55419,1.55431,211299999.0
2006-02-01 15:48:00,1.55426,1.55464,1.55425,1.55464,438099999.0
2006-02-01 15:49:00,1.55477,1.55514,1.55465,1.55504,267800004.0
2006-02-01 15:50:00,1.5549,1.55504,1.55477,1.55498,162400001.0
2006-02-01 15:51:00,1.55502,1.55504,1.55472,1.55472,401000001.0
2006-02-01 15:52:00,1.55486,1.55493,1.55473,1.55476,496800004.0
2006-02-01 15:53:00,1.55491,1.55502,1.55476,1.55476,261100003.0
2006-02-01 15:54:00,1.5549,1.5549,1.55469,1.55481,208200000.0
2006-02-01 15:55:00,1.55478,1.55492,1.55468,1.55482,84600002.0
2006-02-01 15:56:00,1.55476,1.55492,1.55469,1.55492,577499999.0
2006-02-01 15:57:00,1.55479,1.555,1.55479,1.55491,235700002.0
2006-02-01 15:58:00,1.55492,1.55492,1.55465,1.55474,314799998.0
2006-02-01 15:59:00,1.55445,1.55467,1.55441,1.55461,218000000.0
2006-02-01 16:00:00,1.55437,1.55457,1.55434,1.55451,422099994.0
2006-02-01 16:01:00,1.55443,1.55453,1.55424,1.5544,361100000.0
2006-02-01 16:02:00,1.55457,1.55462,1.55439,1.55444,349200004.0
2006-02-01 16:03:00,1.55439,1.55465,1.5543,1.55465,418500001.0
2006-02-01 16:04:00,1.5546,1.5546,1.5545,1.5545,4800000.0
2006-02-01 16:05:00,1.55453,1.55462,1.55439,1.55458,346500004.0
2006-02-01 16:06:00,1.55452,1.55469,1.55438,1.5546,163700002.0
2006-02-01 16:07:00,1.55451,1.55465,1.55434,1.5546,234899996.0
2006-02-01 16:08:00,1.5545,1.55469,1.55444,1.55452,386700002.0
2006-02-01 16:09:00,1.55459,1.55471,1.55453,1.55467,327999998.0
2006-02-01 16:10:00,1.55469,1.55471,1.55448,1.55456,275600000.0
2006-02-01 16:11:00,1.55459,1.55465,1.55438,1.5545,113800002.0
2006-02-01 16:12:00,1.55457,1.55462,1.55435,1.55435,265200002.0
2006-02-01 16:13:00,1.55415,1.55445,1.55415,1.55438,299800003.0
2006-02-01 16:14:00,1.55435,1.55447,1.5541,1.55437,364400001.0
2006-02-01 16:15:00,1.55426,1.5545,1.55406,1.55427,211000001.0
2006-02-01 16:16:00,1.55434,1.55461,1.55434,1.5545,385400003.0
2006-02-01 16:17:00,1.55447,1.55465,1.55446,1.55463,308900005.0
2006-02-01 16:18:00,1.55455,1.55463,1.55442,1.55457,226800003.0
2006-02-01 16:19:00,1.55445,1.55457,1.55429,1.55443,383500003.0
2006-02-01 16:20:00,1.55438,1.55443,1.55417,1.55443,293800003.0
2006-02-01 16:21:00,1.55435,1.55442,1.55422,1.55423,335299996.0
2006-02-01 16:22:00,1.55434,1.55434,1.55418,1.55418,107100002.0
2006-02-01 16:23:00,1.55421,1.55434,1.55417,1.55427,224300002.0
2006-02-01 16:24:00,1.55414,1.55431,1.55399,1.55416,544200001.0
2006-02-01 16:25:00,1.55413,1.5543,1.55413,1.55424,93600000.0
2006-02-01 16:26:00,1.55403,1.5542,1.5538,1.55402,310700004.0
2006-02-01 16:27:00,1.55405,1.55429,1.55391,1.55402,318700002.0
2006-02-01 16:28:00,1.55389,1.55408,1.55387,1.55394,290300003.0
2006-02-01 16:29:00,1.55408,1.55417,1.55401,1.55417,320400004.0
2006-02-01 16:30:00,1.554,1.55421,1.55385,1.5541,129400000.0
2006-02-01 16:31:00,1.5541,1.55421,1.55384,1.5541,315200002.0
2006-02-01 16:32:00,1.55423,1.55427,1.55404,1.55421,437199997.0
2006-02-01 16:33:00,1.55411,1.55429,1.55405,1.55405,274000000.0
2006-02-01 16:34:00,1.55413,1.55419,1.55402,1.55412,45400000.0
2006-02-01 16:35:00,1.55408,1.5542,1.55399,1.55412,267799998.0
2006-02-01 16:36:00,1.5541,1.5542,1.554,1.55412,193300004.0
2006-02-01 16:37:00,1.5541,1.55422,1.554,1.554,311200003.0
2006-02-01 16:38:00,1.5541,1.55423,1.55395,1.55416,381499998.0
2006-02-01 16:39:00,1.55406,1.55422,1.55399,1.5541,249700005.0
2006-02-01 16:40:00,1.55406,1.55414,1.55402,1.55409,151899998.0
2006-02-01 16:41:00,1.5541,1.5541,1.5539,1.5539,196599999.0
2006-02-01 16:42:00,1.55403,1.55421,1.5539,1.55404,375599999.0
2006-02-01 16:43:00,1.55404,1.55404,1.55371,1.55371,42299999.0
2006-02-01 16:44:00,1.55395,1.55413,1.55383,1.55405,313700002.0
2006-02-01 16:45:00,1.55399,1.55413,1.5539,1.55408,215900000.0
2006-02-01 16:46:00,1.55412,1.55423,1.55401,1.55412,296000002.0
2006-02-01 16:47:00,1.55407,1.55432,1.55404,1.55432,362500002.0
2006-02-01 16:48:00,1.55432,1.55432,1.55408,1.55408,230300002.0
2006-02-01 16:49:00,1.55408,1.55424,1.55405,1.55408,443699997.0
2006-02-01 16:50:00,1.55425,1.55425,1.5542,1.5542,53600000.0
2006-02-01 16:51:00,1.55404,1.55423,1.55391,1.55409,391599997.0
2006-02-01 16:52:00,1.55415,1.55415,1.55404,1.55409,98500001.0
2006-02-01 16:53:00,1.55409,1.55432,1.55403,1.5541,425799998.0
2006-02-01 16:54:00,1.554,1.55437,1.554,1.55426,501899996.0
2006-02-01 16:55:00,1.55436,1.55443,1.55422,1.55436,482400002.0
2006-02-01 16:56:00,1.55433,1.5544,1.55423,1.55429,367299998.0
2006-02-01 16:57:00,1.55427,1.55434,1.55416,1.55417,317099999.0
2006-02-01 16:58:00,1.55391,1.55426,1.55391,1.55416,242600002.0
2006-02-01 16:59:00,1.55391,1.55421,1.55391,1.55421,331199998.0
2006-02-01 17:00:00,1.55404,1.55423,1.55396,1.55408,257899998.0
2006-02-01 17:01:00,1.55405,1.5541,1.55389,1.55409,329099998.0
2006-02-01 17:02:00,1.55398,1.55416,1.55388,1.55401,473200004.0
2006-02-01 17:03:00,1.55412,1.55412,1.55381,1.55381,216800001.0
2006-02-01 17:04:00,1.554,1.55407,1.55364,1.55364,337099998.0
2006-02-01 17:05:00,1.55393,1.55411,1.5538,1.55387,405300006.0
2006-02-01 17:06:00,1.55378,1.55402,1.55378,1.5539,196600003.0
2006-02-01 17:07:00,1.55341,1.55357,1.55311,1.55336,344400004.0
2006-02-01 17:08:00,1.55322,1.55336,1.55309,1.55334,300600002.0
2006-02-01 17:09:00,1.55339,1.55339,1.55317,1.55328,402700002.0
2006-02-01 17:10:00,1.55328,1.55339,1.55318,1.55318,344200000.0
2006-02-01 17:11:00,1.55331,1.55341,1.55319,1.55329,80100001.0
2006-02-01 17:12:00,1.55333,1.55339,1.55324,1.55332,266599998.0
2006-02-01 17:13:00,1.55332,1.55332,1.55305,1.55308,277199997.0
2006-02-01 17:14:00,1.55326,1.5533,1.55305,1.55317,419500002.0
2006-02-01 17:15:00,1.55317,1.55328,1.55305,1.55309,133999997.0
2006-02-01 17:16:00,1.55312,1.55349,1.55312,1.55342,445899997.0
2006-02-01 17:17:00,1.55326,1.55348,1.55323,1.55339,340000000.0
2006-02-01 17:18:00,1.55343,1.55343,1.55306,1.55331,227099998.0
2006-02-01 17:19:00,1.55345,1.55345,1.5533,1.5533,204899999.0
2006-02-01 17:20:00,1.55344,1.55345,1.55326,1.55345,380599997.0
2006-02-01 17:21:00,1.55336,1.55343,1.55333,1.55337,176500001.0
2006-02-01 17:22:00,1.55315,1.55328,1.55306,1.55321,271400005.0
2006-02-01 17:23:00,1.55316,1.55327,1.55306,1.55326,366900000.0
2006-02-01 17:24:00,1.55332,1.55332,1.55307,1.55307,305999997.0
2006-02-01 17:25:00,1.55329,1.55333,1.55313,1.55328,221500003.0
2006-02-01 17:26:00,1.5533,1.55335,1.5533,1.55335,60900002.0
2006-02-01 17:27:00,1.55318,1.55334,1.55318,1.55334,150399997.0
2006-02-01 17:28:00,1.55332,1.55342,1.55314,1.55318,188400004.0
2006-02-01 17:29:00,1.55318,1.55331,1.55313,1.55327,189599997.0
2006-02-01 17:30:00,1.55303,1.55332,1.55303,1.55332,160100002.0
2006-02-01 17:31:00,1.55314,1.5533,1.55304,1.55327,439400007.0
2006-02-01 17:32:00,1.55307,1.55328,1.55306,1.5532,135200000.0
2006-02-01 17:33:00,1.55316,1.55329,1.5531,1.5531,279600000.0
2006-02-01 17:34:00,1.5531,1.55332,1.5531,1.55332,134300003.0
2006-02-01 17:35:00,1.55323,1.55339,1.55313,1.5533,343099996.0
2006-02-01 17:36:00,1.55311,1.55326,1.5529,1.55299,354000009.0
2006-02-01 17:37:00,1.55292,1.55325,1.55292,1.55325,183499996.0
2006-02-01 17:38:00,1.55326,1.55338,1.55313,1.5532,209099998.0
2006-02-01 17:39:00,1.55321,1.55338,1.55319,1.55334,280400002.0
2006-02-01 17:40:00,1.55321,1.55343,1.55304,1.55335,360199999.0
2006-02-01 17:41:00,1.55342,1.55342,1.55319,1.55322,293000000.0
2006-02-01 17:42:00,1.55342,1.55342,1.55322,1.5533,271000005.0
2006-02-01 17:43:00,1.5531,1.55341,1.5531,1.55328,302000004.0
2006-02-01 17:44:00,1.5532,1.55348,1.55305,1.55331,460200002.0
2006-02-01 17:45:00,1.55331,1.5535,1.55322,1.55334,370599999.0
2006-02-01 17:46:00,1.55333,1.5535,1.55333,1.55343,131000000.0
2006-02-01 17:47:00,1.5534,1.5536,1.5534,1.55344,240899997.0
2006-02-01 17:48:00,1.55338,1.55368,1.55338,1.55368,141700000.0
2006-02-01 17:49:00,1.55366,1.5538,1.55355,1.5536,407299998.0
2006-02-01 17:50:00,1.55362,1.5538,1.55357,1.55377,209900004.0
2006-02-01 17:51:00,1.5536,1.55373,1.55359,1.55367,122699999.0
2006-02-01 17:52:00,1.55363,1.55371,1.55339,1.55362,200299997.0
2006-02-01 17:53:00,1.55351,1.55372,1.55347,1.55364,321100001.0
2006-02-01 17:54:00,1.55357,1.55373,1.55351,1.55366,301599995.0
2006-02-01 17:55:00,1.55357,1.55372,1.55357,1.55362,75900000.0
2006-02-01 17:56:00,1.55353,1.55367,1.5533,1.55341,160000000.0
2006-02-01 17:57:00,1.55336,1.55342,1.55325,1.55331,295099998.0
2006-02-01 17:58:00,1.55328,1.55334,1.55312,1.55322,199000002.0
2006-02-01 17:59:00,1.55333,1.55354,1.55314,1.55341,401800001.0
2006-02-01 18:00:00,1.55333,1.55352,1.55332,1.55342,184599999.0
2006-02-01 18:01:00,1.5526,1.5527,1.5525,1.5527,1571700001.0
2006-02-01 18:02:00,1.5526,1.5534,1.5526,1.5531,1571700001.0
2006-02-01 18:03:00,1.5533,1.5534,1.5531,1.5533,1571700001.0
2006-02-01 18:04:00,1.5534,1.5537,1.5534,1.5535,1571700001.0
2006-02-01 18:05:00,1.5536,1.5536,1.5534,1.5536,1571700001.0
2006-02-01 18:06:00,1.5535,1.5536,1.5535,1.5535,1571700001.0
2006-02-01 18:07:00,1.5536,1.5537,1.5535,1.5536,1571700001.0
2006-02-01 18:08:00,1.5537,1.5538,1.5536,1.5537,1571700001.0
2006-02-01 18:09:00,1.55287,1.55302,1.55276,1.55294,1571700001.0
2006-02-01 18:10:00,1.55309,1.55316,1.55295,1.55295,2080499996.0
2006-02-01 18:11:00,1.55308,1.55313,1.55283,1.55298,1389100005.0
2006-02-01 18:12:00,1.55315,1.55315,1.55295,1.553,1888099998.0
2006-02-01 18:13:00,1.55302,1.55313,1.55272,1.55287,1650600012.0
2006-02-01 18:14:00,1.5536,1.5536,1.5536,1.5536,1131700003.0
2006-02-01 18:15:00,1.55253,1.55275,1.55245,1.55275,1131700003.0
2006-02-01 18:16:00,1.5536,1.5537,1.5536,1.5536,2089800010.0
2006-02-01 18:17:00,1.55256,1.55257,1.55221,1.5523,2089800010.0
2006-02-01 18:18:00,1.55212,1.55267,1.55212,1.55259,767000007.0
2006-02-01 18:19:00,1.55266,1.55283,1.55253,1.5527,1880100008.0
2006-02-01 18:21:00,1.55268,1.55278,1.55261,1.55262,885899996.0
2006-02-01 18:22:00,1.55288,1.55293,1.55267,1.5528,1017700009.0
2006-02-01 18:23:00,1.5536,1.5536,1.5535,1.5535,1194700000.0
2006-02-01 18:25:00,1.5536,1.5536,1.5535,1.5536,1194700000.0
2006-02-01 18:27:00,1.55304,1.55304,1.55274,1.55279,1194700000.0
2006-02-01 18:29:00,1.55284,1.55301,1.55275,1.55283,1640300010.0
2006-02-01 18:30:00,1.55259,1.55274,1.55251,1.55264,980399998.0
2006-02-01 18:31:00,1.55244,1.55264,1.55237,1.55264,1049899998.0
2006-02-01 18:32:00,1.55265,1.55273,1.55244,1.55263,1140300008.0
2006-02-01 18:33:00,1.5539,1.5546,1.5539,1.5544,1973400008.0
2006-02-01 18:34:00,1.5545,1.5546,1.5541,1.5543,1973400008.0
2006-02-01 18:35:00,1.55284,1.55289,1.55266,1.55278,1973400008.0
2006-02-01 18:36:00,1.55282,1.55282,1.55254,1.55277,1345599991.0
2006-02-01 18:37:00,1.5528,1.5528,1.55254,1.55254,1756300000.0
2006-02-01 18:38:00,1.55253,1.55269,1.55243,1.55265,1408700008.0
2006-02-01 18:39:00,1.5527,1.55279,1.55258,1.55262,2104100000.0
2006-02-01 18:41:00,1.5525,1.55276,1.55248,1.55261,1194400003.0
2006-02-01 18:42:00,1.5526,1.55276,1.55243,1.55276,1211200004.0
2006-02-01 18:43:00,1.55275,1.55283,1.55261,1.55275,666900003.0
2006-02-01 18:44:00,1.55273,1.55273,1.55237,1.55255,724399996.0
2006-02-01 18:45:00,1.55257,1.55273,1.55239,1.5525,450200001.0
2006-02-01 18:46:00,1.55258,1.55279,1.55247,1.55262,290299998.0
2006-02-01 18:47:00,1.55266,1.55266,1.55248,1.55252,120100002.0
2006-02-01 18:48:00,1.55245,1.55259,1.55234,1.55243,1200600004.0
2006-02-01 18:49:00,1.55252,1.55258,1.55247,1.55257,318899999.0
2006-02-01 18:50:00,1.5524,1.5525,1.55232,1.55247,669099997.0
2006-02-01 18:51:00,1.55237,1.55259,1.55231,1.55245,1275700008.0
2006-02-01 18:52:00,1.5525,1.55257,1.55235,1.55243,1482500006.0
2006-02-01 18:53:00,1.5524,1.55265,1.55232,1.55255,1253200001.0
2006-02-01 18:54:00,1.5525,1.55258,1.5524,1.55246,793099996.0
2006-02-01 18:55:00,1.55261,1.55283,1.55258,1.55268,1532400004.0
2006-02-01 18:56:00,1.55267,1.55274,1.55255,1.55267,973500001.0
2006-02-01 18:57:00,1.55263,1.55263,1.55236,1.55254,762200010.0
2006-02-01 18:58:00,1.55254,1.55262,1.55223,1.55233,1039100000.0
2006-02-01 18:59:00,1.55232,1.55254,1.55228,1.55242,1374699996.0
2006-02-01 19:00:00,1.55237,1.5525,1.5522,1.55239,488299999.0
2006-02-01 19:01:00,1.55248,1.55265,1.55242,1.55252,406399999.0
2006-02-01 19:02:00,1.5525,1.55308,1.5525,1.55298,890199996.0
2006-02-01 19:03:00,1.55294,1.55325,1.55293,1.55325,453200004.0
2006-02-01 19:04:00,1.55334,1.55358,1.55334,1.55345,466499993.0
2006-02-01 19:05:00,1.55347,1.55354,1.55332,1.55338,680200013.0
2006-02-01 19:06:00,1.55348,1.55351,1.55329,1.5533,1934900004.0
2006-02-01 19:07:00,1.55339,1.55358,1.55331,1.55332,826100002.0
2006-02-01 19:08:00,1.55346,1.55373,1.55346,1.5536,1872900001.0
2006-02-01 19:09:00,1.5536,1.55372,1.55347,1.55349,1294900000.0
2006-02-01 19:10:00,1.55345,1.55372,1.55345,1.5536,1047699998.0
2006-02-01 19:11:00,1.55351,1.55364,1.55342,1.55344,1500399996.0
2006-02-01 19:12:00,1.55346,1.55356,1.55333,1.55335,944799999.0
2006-02-01 19:13:00,1.55333,1.55348,1.55332,1.55346,592900007.0
2006-02-01 19:14:00,1.55331,1.55352,1.55331,1.55352,367400003.0
2006-02-01 19:15:00,1.55355,1.55363,1.55343,1.55356,1349999998.0
2006-02-01 19:16:00,1.55355,1.55362,1.55338,1.55348,637600004.0
2006-02-01 19:17:00,1.55358,1.5537,1.5534,1.5534,754700006.0
2006-02-01 19:18:00,1.5535,1.55358,1.55337,1.55355,836600003.0
2006-02-01 19:19:00,1.55357,1.55365,1.55343,1.55349,904400004.0
2006-02-01 19:20:00,1.55346,1.55354,1.55324,1.55348,883399995.0
2006-02-01 19:21:00,1.55346,1.55352,1.55334,1.5534,1279399999.0
2006-02-01 19:22:00,1.55337,1.55352,1.55335,1.55352,155500001.0
2006-02-01 19:23:00,1.55335,1.55347,1.55326,1.55343,694600006.0
2006-02-01 19:24:00,1.55345,1.55353,1.5533,1.55346,673700000.0
2006-02-01 19:25:00,1.5535,1.55355,1.55334,1.55334,795699999.0
2006-02-01 19:26:00,1.55355,1.55355,1.55332,1.55342,956800007.0
2006-02-01 19:27:00,1.5534,1.55355,1.55334,1.55348,1558200007.0
2006-02-01 19:28:00,1.55348,1.55355,1.55336,1.55336,386899999.0
2006-02-01 19:29:00,1.55347,1.55359,1.55325,1.55325,907399996.0
2006-02-01 19:30:00,1.5541,1.5541,1.5539,1.5539,1306300010.0
2006-02-01 19:31:00,1.55339,1.55359,1.55322,1.55332,1306300010.0
2006-02-01 19:32:00,1.55343,1.55375,1.55339,1.55372,885000005.0
2006-02-01 19:33:00,1.55382,1.55442,1.55375,1.55425,849300003.0
2006-02-01 19:34:00,1.55429,1.55443,1.55413,1.55422,1688200003.0
2006-02-01 19:35:00,1.55413,1.55453,1.55407,1.55441,910799997.0
2006-02-01 19:36:00,1.55431,1.55431,1.55386,1.554,651400002.0
2006-02-01 19:37:00,1.55425,1.55427,1.55411,1.55421,339400006.0
2006-02-01 19:38:00,1.55417,1.55429,1.55397,1.55405,623400005.0
2006-02-01 19:39:00,1.55397,1.5542,1.5538,1.55395,1183400000.0
2006-02-01 19:40:00,1.55399,1.55399,1.55375,1.55376,493100003.0
2006-02-01 19:41:00,1.55389,1.55403,1.55382,1.55388,435700005.0
2006-02-01 19:42:00,1.55406,1.55409,1.55388,1.55396,933700002.0
2006-02-01 19:43:00,1.55398,1.55407,1.55384,1.55392,380499996.0
2006-02-01 19:44:00,1.55392,1.55403,1.55383,1.55392,872500002.0
2006-02-01 19:45:00,1.55392,1.55397,1.55377,1.5539,266300000.0
2006-02-01 19:46:00,1.55388,1.55395,1.55372,1.55376,866700006.0
2006-02-01 19:47:00,1.55375,1.55409,1.55375,1.55409,254100001.0
2006-02-01 19:48:00,1.55404,1.55414,1.55402,1.55407,684900004.0
2006-02-01 19:49:00,1.55401,1.55408,1.55388,1.55397,1053900013.0
2006-02-01 19:50:00,1.55389,1.55412,1.55377,1.55402,235600001.0
2006-02-01 19:51:00,1.55412,1.55415,1.55398,1.55402,520600002.0
2006-02-01 19:52:00,1.55396,1.55409,1.55383,1.55394,376200000.0
2006-02-01 19:53:00,1.55383,1.55393,1.5536,1.5537,424000003.0
2006-02-01 19:54:00,1.55373,1.55395,1.55371,1.55387,304199998.0
2006-02-01 19:55:00,1.55392,1.55392,1.55371,1.55374,625600010.0
2006-02-01 19:56:00,1.5539,1.55395,1.55361,1.55371,1247500003.0
2006-02-01 19:57:00,1.55382,1.55391,1.5537,1.5537,1525500012.0
2006-02-01 19:58:00,1.55372,1.55397,1.5537,1.55385,1493599997.0
2006-02-01 19:59:00,1.55384,1.554,1.55374,1.55388,1143799999.0
2006-02-01 20:00:00,1.55386,1.55401,1.55369,1.55379,626600000.0
2006-02-01 20:01:00,1.55385,1.55398,1.55374,1.55374,570199999.0
2006-02-01 20:02:00,1.55374,1.55401,1.55368,1.55401,561200000.0
2006-02-01 20:03:00,1.554,1.55405,1.5539,1.55399,192600004.0
2006-02-01 20:04:00,1.554,1.55403,1.55383,1.55395,285100002.0
2006-02-01 20:05:00,1.55388,1.554,1.55381,1.554,341500003.0
2006-02-01 20:06:00,1.55402,1.55412,1.55402,1.55407,320600001.0
2006-02-01 20:07:00,1.55407,1.55414,1.55397,1.55397,266800003.0
2006-02-01 20:08:00,1.55411,1.55425,1.55402,1.55412,1327200001.0
2006-02-01 20:09:00,1.55398,1.5541,1.55396,1.55407,423900005.0
2006-02-01 20:10:00,1.55399,1.5541,1.55396,1.55408,461500004.0
2006-02-01 20:11:00,1.55408,1.55418,1.55396,1.55405,967700005.0
2006-02-01 20:12:00,1.55419,1.5543,1.55407,1.55415,224299996.0
2006-02-01 20:13:00,1.55408,1.55418,1.55393,1.554,1746999999.0
2006-02-01 20:14:00,1.55403,1.5542,1.55402,1.55413,500599993.0
2006-02-01 20:15:00,1.55411,1.55425,1.55402,1.5541,1162200003.0
2006-02-01 20:16:00,1.55415,1.55418,1.55396,1.554,1758600004.0
2006-02-01 20:17:00,1.55413,1.55415,1.55391,1.55409,460700002.0
2006-02-01 20:18:00,1.55418,1.55419,1.55403,1.55403,588800001.0
2006-02-01 20:19:00,1.5545,1.5545,1.5542,1.5542,762800008.0
2006-02-01 20:20:00,1.5543,1.5544,1.5542,1.5544,762800008.0
2006-02-01 20:21:00,1.55416,1.5544,1.55416,1.55419,762800008.0
2006-02-01 20:22:00,1.55399,1.55415,1.55396,1.55415,551299995.0
2006-02-01 20:23:00,1.55405,1.55418,1.5539,1.55402,1394300010.0
2006-02-01 20:24:00,1.55412,1.55412,1.55381,1.55392,593200003.0
2006-02-01 20:25:00,1.554,1.55408,1.55383,1.55395,748600004.0
2006-02-01 20:26:00,1.55407,1.55413,1.55402,1.55404,305100000.0
2006-02-01 20:27:00,1.55413,1.55432,1.55407,1.55417,548800000.0
2006-02-01 20:28:00,1.5554,1.5554,1.5551,1.5551,1619800001.0
2006-02-01 20:29:00,1.55404,1.55404,1.55364,1.55364,1619800001.0
2006-02-01 20:30:00,1.5551,1.5559,1.5551,1.5555,443099999.0
2006-02-01 20:31:00,1.5557,1.5558,1.5555,1.5557,443099999.0
2006-02-01 20:32:00,1.5558,1.5558,1.5558,1.5558,443099999.0
2006-02-01 20:33:00,1.55397,1.55397,1.55366,1.55366,443099999.0
2006-02-01 20:34:00,1.55383,1.55391,1.55367,1.55374,391299998.0
2006-02-01 20:35:00,1.55378,1.554,1.55376,1.55388,446800000.0
2006-02-01 20:36:00,1.55393,1.55405,1.55369,1.55395,637299996.0
2006-02-01 20:37:00,1.55407,1.55414,1.55387,1.5539,1133400005.0
2006-02-01 20:38:00,1.5539,1.5541,1.55387,1.55405,1708800007.0
2006-02-01 20:39:00,1.55384,1.55405,1.55384,1.55402,724799997.0
2006-02-01 20:40:00,1.5541,1.55415,1.55388,1.5539,1445900002.0
2006-02-01 20:41:00,1.55404,1.55408,1.55376,1.55408,459200000.0
2006-02-01 20:42:00,1.55389,1.55406,1.55372,1.5539,208800003.0
2006-02-01 20:43:00,1.55392,1.55415,1.55388,1.55403,806099995.0
2006-02-01 20:44:00,1.55382,1.55407,1.55378,1.55396,1306400003.0
2006-02-01 20:45:00,1.55383,1.55404,1.55383,1.55403,953499994.0
2006-02-01 20:46:00,1.55411,1.55417,1.55389,1.55415,314600000.0
2006-02-01 20:47:00,1.55399,1.5541,1.55385,1.5541,705300007.0
2006-02-01 20:48:00,1.55403,1.55419,1.55391,1.55394,1716600003.0
2006-02-01 20:49:00,1.55395,1.55413,1.55381,1.55404,782400000.0
2006-02-01 20:50:00,1.55413,1.55413,1.55392,1.55401,1827699988.0
2006-02-01 20:51:00,1.55396,1.55405,1.55388,1.554,464500002.0
2006-02-01 20:52:00,1.55404,1.55404,1.5537,1.5538,1359599998.0
2006-02-01 20:53:00,1.5538,1.5539,1.5537,1.55376,1453700008.0
2006-02-01 20:54:00,1.55388,1.55395,1.55375,1.5538,745500001.0
2006-02-01 20:55:00,1.5538,1.5539,1.5538,1.5539,486799998.0
2006-02-01 20:56:00,1.5548,1.5548,1.5548,1.5548,1758400008.0
2006-02-01 20:57:00,1.5549,1.5549,1.5548,1.5549,1758400008.0
2006-02-01 20:58:00,1.5548,1.5549,1.5548,1.5549,1758400008.0
2006-02-01 20:59:00,1.5548,1.5548,1.5548,1.5548,1758400008.0
2006-02-01 21:00:00,1.5547,1.5547,1.5547,1.5547,1758400008.0
2006-02-01 21:01:00,1.5546,1.5547,1.5544,1.5544,1758400008.0
2006-02-01 21:02:00,1.5538,1.55392,1.5537,1.55378,1758400008.0
2006-02-01 21:03:00,1.55381,1.55405,1.55377,1.55391,1546800010.0
2006-02-01 21:04:00,1.55387,1.55387,1.55364,1.55366,188800003.0
2006-02-01 21:05:00,1.55392,1.55406,1.55383,1.55394,955400008.0
2006-02-01 21:06:00,1.55387,1.55428,1.55383,1.55418,635400002.0
2006-02-01 21:07:00,1.55404,1.55415,1.55394,1.55402,377500001.0
2006-02-01 21:08:00,1.55406,1.55424,1.55398,1.55415,342600003.0
2006-02-01 21:09:00,1.5541,1.55426,1.55406,1.55419,511600002.0
2006-02-01 21:10:00,1.55423,1.55433,1.55421,1.55427,892600006.0
2006-02-01 21:11:00,1.55423,1.55423,1.55402,1.55423,834700002.0
2006-02-01 21:12:00,1.55427,1.55427,1.55409,1.5542,475800001.0
2006-02-01 21:13:00,1.55423,1.5543,1.55413,1.55423,1075599997.0
2006-02-01 21:14:00,1.55425,1.55434,1.55409,1.55421,866400007.0
2006-02-01 21:15:00,1.55423,1.55423,1.55396,1.55399,544899997.0
2006-02-01 21:16:00,1.55411,1.55426,1.55393,1.55403,512900001.0
2006-02-01 21:17:00,1.55412,1.55421,1.554,1.55406,1640299998.0
2006-02-01 21:18:00,1.55423,1.55429,1.55404,1.55427,848300007.0
2006-02-01 21:19:00,1.55434,1.55434,1.55393,1.55394,489200002.0
2006-02-01 21:22:00,1.55454,1.55536,1.55454,1.55521,1891700005.0
2006-02-01 21:23:00,1.5552,1.55537,1.55496,1.55506,1422899992.0
2006-02-01 21:24:00,1.55528,1.55534,1.55514,1.55514,609499999.0
2006-02-01 21:25:00,1.55511,1.55534,1.55484,1.55524,1221099997.0
2006-02-01 21:26:00,1.55532,1.55544,1.55521,1.5553,497800002.0
2006-02-01 21:27:00,1.55536,1.55543,1.55523,1.55526,631899996.0
2006-02-01 21:28:00,1.55522,1.55532,1.55506,1.55506,674000005.0
2006-02-01 21:29:00,1.5551,1.55526,1.55503,1.55518,323300003.0
2006-02-01 21:30:00,1.5552,1.55553,1.55518,1.55533,495300005.0
2006-02-01 21:31:00,1.5554,1.55564,1.55537,1.55563,529899999.0
2006-02-01 21:32:00,1.5557,1.55577,1.55549,1.5555,1751500002.0
2006-02-01 21:33:00,1.55561,1.5558,1.55553,1.55555,273900002.0
2006-02-01 21:34:00,1.55548,1.55565,1.55543,1.5556,1474099998.0
2006-02-01 21:35:00,1.55558,1.55565,1.55544,1.55544,639499997.0
2006-02-01 21:36:00,1.55541,1.5555,1.55519,1.55525,176899996.0
2006-02-01 21:37:00,1.55515,1.55538,1.55515,1.55528,367299998.0
2006-02-01 21:38:00,1.55512,1.55534,1.5551,1.55527,352200001.0
2006-02-01 21:39:00,1.55518,1.55536,1.55517,1.55536,262900000.0
2006-02-01 21:40:00,1.55525,1.55544,1.55514,1.55537,402000000.0
2006-02-01 21:41:00,1.55532,1.55544,1.55505,1.55526,716700001.0
2006-02-01 21:42:00,1.5552,1.55536,1.55511,1.55524,613299998.0
2006-02-01 21:43:00,1.55518,1.55533,1.55514,1.5553,1263200011.0
2006-02-01 21:44:00,1.55533,1.55533,1.55508,1.55512,1112200011.0
2006-02-01 21:45:00,1.55519,1.55535,1.55507,1.55512,746600008.0
2006-02-01 21:46:00,1.55499,1.55514,1.55484,1.55502,1219000002.0
2006-02-01 21:47:00,1.555,1.55511,1.55491,1.55498,1223300005.0
2006-02-01 21:48:00,1.55504,1.55512,1.55487,1.55503,395799999.0
2006-02-01 21:49:00,1.55513,1.55513,1.55491,1.55493,1216800003.0
2006-02-01 21:50:00,1.55506,1.55506,1.55486,1.55493,265999998.0
2006-02-01 21:51:00,1.55488,1.55502,1.55475,1.5548,550999998.0
2006-02-01 21:52:00,1.55483,1.55492,1.55461,1.55475,1708599995.0
2006-02-01 21:53:00,1.5548,1.55486,1.55471,1.55477,521500003.0
2006-02-01 21:54:00,1.55482,1.55492,1.55472,1.55472,258899999.0
2006-02-01 21:55:00,1.55469,1.55487,1.5546,1.5548,572200000.0
2006-02-01 21:56:00,1.55478,1.55491,1.55465,1.55465,528799994.0
2006-02-01 21:57:00,1.55473,1.5549,1.55464,1.5548,451900003.0
2006-02-01 21:58:00,1.55476,1.55482,1.55464,1.5547,780399993.0
2006-02-01 21:59:00,1.55468,1.55484,1.55457,1.5546,1307099997.0
2006-02-01 22:00:00,1.55467,1.55469,1.55441,1.55455,770200002.0
2006-02-01 22:01:00,1.55463,1.55463,1.55449,1.5545,213400000.0
2006-02-01 22:02:00,1.55445,1.55451,1.55423,1.55428,942700004.0
2006-02-01 22:03:00,1.55447,1.55455,1.55432,1.55451,475699999.0
2006-02-01 22:04:00,1.55436,1.55446,1.55428,1.55444,587599998.0
2006-02-01 22:05:00,1.55448,1.55448,1.55432,1.5544,520600004.0
2006-02-01 22:06:00,1.55439,1.55463,1.55437,1.55455,435700003.0
2006-02-01 22:07:00,1.55448,1.5546,1.5544,1.55447,210000001.0
2006-02-01 22:08:00,1.55463,1.55467,1.55449,1.5546,474300004.0
2006-02-01 22:09:00,1.55462,1.55468,1.55446,1.55457,364199999.0
2006-02-01 22:10:00,1.55463,1.55472,1.55447,1.55458,254700005.0
2006-02-01 22:11:00,1.55469,1.55478,1.55458,1.55465,236199995.0
2006-02-01 22:12:00,1.5548,1.55485,1.55469,1.5547,911500001.0
2006-02-01 22:13:00,1.55462,1.5548,1.55458,1.55475,258000000.0
2006-02-01 22:14:00,1.55483,1.55498,1.55476,1.55481,395400003.0
2006-02-01 22:15:00,1.55485,1.55501,1.5547,1.55476,484299997.0
2006-02-01 22:16:00,1.5547,1.55485,1.5547,1.55485,138400000.0
2006-02-01 22:17:00,1.55495,1.55497,1.5549,1.55494,125400003.0
2006-02-01 22:18:00,1.55474,1.55495,1.55474,1.55487,197700001.0
2006-02-01 22:19:00,1.55485,1.5549,1.55464,1.55478,376199997.0
2006-02-01 22:20:00,1.5549,1.5549,1.55469,1.55475,245600000.0
2006-02-01 22:21:00,1.55481,1.55495,1.55478,1.5549,281299999.0
2006-02-01 22:22:00,1.55482,1.55497,1.55479,1.5549,1088299996.0
2006-02-01 22:23:00,1.55488,1.55495,1.55476,1.55488,424299999.0
2006-02-01 22:24:00,1.5547,1.5549,1.55466,1.55483,308799998.0
2006-02-01 22:25:00,1.5549,1.5549,1.55459,1.5546,557000000.0
2006-02-01 22:26:00,1.55464,1.555,1.55464,1.55472,944900007.0
2006-02-01 22:27:00,1.55476,1.55503,1.55459,1.55485,277600003.0
2006-02-01 22:28:00,1.55489,1.55499,1.55468,1.5547,524600001.0
2006-02-01 22:29:00,1.55473,1.55497,1.55472,1.55497,884200005.0
2006-02-01 22:30:00,1.55497,1.55518,1.55483,1.55498,894899999.0
2006-02-01 22:31:00,1.55505,1.55505,1.55473,1.55487,275699997.0
2006-02-01 22:32:00,1.55502,1.55503,1.55484,1.55487,288499999.0
2006-02-01 22:33:00,1.5549,1.55515,1.55487,1.55515,274200001.0
2006-02-01 22:34:00,1.55515,1.55515,1.55498,1.555,503900002.0
2006-02-01 22:35:00,1.55508,1.55515,1.55499,1.5551,263700001.0
2006-02-01 22:36:00,1.5551,1.55515,1.555,1.5551,879400005.0
2006-02-01 22:37:00,1.55507,1.55515,1.5549,1.55499,468299997.0
2006-02-01 22:38:00,1.55506,1.55511,1.55488,1.55492,457500012.0
2006-02-01 22:39:00,1.555,1.55512,1.55476,1.55495,633600000.0
2006-02-01 22:40:00,1.55524,1.55542,1.55509,1.55522,817100005.0
2006-02-01 22:41:00,1.55545,1.55561,1.55532,1.55541,746299997.0
2006-02-01 22:42:00,1.55546,1.55561,1.55531,1.55535,624099995.0
2006-02-01 22:43:00,1.55525,1.55552,1.55507,1.55552,1261199999.0
2006-02-01 22:44:00,1.55534,1.55549,1.5552,1.55543,567600003.0
2006-02-01 22:45:00,1.55543,1.55543,1.55514,1.55514,268400000.0
2006-02-01 22:46:00,1.55512,1.55531,1.55496,1.55513,195899999.0
2006-02-01 22:47:00,1.5552,1.55531,1.55508,1.55511,171500001.0
2006-02-01 22:48:00,1.55506,1.55523,1.55497,1.55516,348400000.0
2006-02-01 22:49:00,1.55508,1.55525,1.555,1.55515,800499995.0
2006-02-01 22:50:00,1.55509,1.5552,1.55496,1.55513,185499999.0
2006-02-01 22:51:00,1.55496,1.55515,1.55491,1.55515,523300010.0
2006-02-01 22:52:00,1.55511,1.55511,1.55472,1.55482,541899998.0
2006-02-01 22:53:00,1.55508,1.5552,1.55504,1.5552,220699998.0
2006-02-01 22:54:00,1.55506,1.5552,1.55496,1.55512,551100006.0
2006-02-01 22:55:00,1.55521,1.55525,1.55504,1.55504,325899998.0
2006-02-01 22:56:00,1.55503,1.55523,1.55503,1.55523,89400000.0
2006-02-01 22:57:00,1.55517,1.55525,1.55504,1.55504,374099995.0
2006-02-01 22:58:00,1.55511,1.55523,1.55502,1.55509,326100002.0
2006-02-01 22:59:00,1.55481,1.55514,1.55455,1.55481,554400006.0
2006-02-01 23:00:00,1.55441,1.5548,1.55441,1.5548,107400000.0
2006-02-01 23:01:00,1.55497,1.55505,1.55479,1.55495,279599999.0
2006-02-01 23:02:00,1.5549,1.55505,1.5549,1.55505,223100003.0
2006-02-01 23:03:00,1.55505,1.55505,1.55481,1.55498,439999999.0
2006-02-01 23:04:00,1.55479,1.55505,1.55473,1.55505,343600001.0
2006-02-01 23:05:00,1.5549,1.55503,1.55481,1.55495,250799999.0
2006-02-01 23:06:00,1.55497,1.55505,1.55483,1.55488,280000003.0
2006-02-01 23:07:00,1.55488,1.55501,1.55479,1.55489,218099998.0
2006-02-01 23:08:00,1.55478,1.55502,1.55478,1.55502,121300001.0
2006-02-01 23:09:00,1.55505,1.55505,1.555,1.555,58400000.0
2006-02-01 23:10:00,1.55494,1.55502,1.55478,1.55497,241600001.0
2006-02-01 23:11:00,1.55488,1.55502,1.55478,1.55497,294799998.0
2006-02-01 23:12:00,1.55488,1.55501,1.55487,1.55498,236800000.0
2006-02-01 23:13:00,1.55485,1.55498,1.55481,1.55486,280399996.0
2006-02-01 23:14:00,1.55484,1.55497,1.55484,1.55497,30900000.0
2006-02-01 23:15:00,1.55489,1.55502,1.5548,1.5549,226900000.0
2006-02-01 23:16:00,1.55503,1.55505,1.55488,1.55496,314099999.0
2006-02-01 23:17:00,1.55498,1.55505,1.55481,1.55503,222600000.0
2006-02-01 23:18:00,1.55487,1.55504,1.55477,1.55504,315500001.0
2006-02-01 23:19:00,1.55504,1.55504,1.55478,1.55497,287200002.0
2006-02-01 23:20:00,1.55487,1.55505,1.55487,1.55505,79299999.0
2006-02-01 23:21:00,1.55484,1.555,1.55484,1.555,71300000.0
2006-02-01 23:22:00,1.55497,1.55497,1.55478,1.55481,97500000.0
2006-02-01 23:23:00,1.55491,1.55491,1.55462,1.55462,336200000.0
2006-02-01 23:24:00,1.55479,1.55489,1.55465,1.55467,274800000.0
2006-02-01 23:25:00,1.55476,1.55485,1.55458,1.55476,301400003.0
2006-02-01 23:26:00,1.55489,1.55504,1.55474,1.55483,336900000.0
2006-02-01 23:27:00,1.55475,1.555,1.55462,1.555,223400004.0
2006-02-01 23:28:00,1.55508,1.55522,1.55498,1.55515,390600000.0
2006-02-01 23:29:00,1.55518,1.5553,1.55498,1.55523,323000004.0
2006-02-01 23:30:00,1.55526,1.55535,1.5551,1.55525,246700003.0
2006-02-01 23:31:00,1.55522,1.55552,1.55522,1.55552,285699997.0
2006-02-01 23:32:00,1.55539,1.55564,1.55528,1.55545,516200002.0
2006-02-01 23:33:00,1.5557,1.55599,1.5557,1.55593,224500000.0
2006-02-01 23:34:00,1.55599,1.55608,1.55589,1.55605,341899997.0
2006-02-01 23:35:00,1.55607,1.55627,1.55594,1.55595,351499999.0
2006-02-01 23:36:00,1.55575,1.55601,1.55566,1.55593,305299996.0
2006-02-01 23:37:00,1.55593,1.55593,1.55579,1.55579,68800000.0
2006-02-01 23:38:00,1.55594,1.55603,1.55587,1.55597,135099998.0
2006-02-01 23:39:00,1.55598,1.55614,1.55587,1.55587,200600000.0
2006-02-01 23:40:00,1.55586,1.55605,1.55567,1.55574,386699999.0
2006-02-01 23:41:00,1.55563,1.55572,1.55554,1.55563,327400000.0
2006-02-01 23:42:00,1.55548,1.55567,1.55541,1.55555,234500000.0
2006-02-01 23:43:00,1.55559,1.55559,1.55546,1.55546,22800000.0
2006-02-01 23:44:00,1.55545,1.5557,1.5553,1.55562,245200002.0
2006-02-01 23:45:00,1.55562,1.55574,1.55554,1.55574,354700002.0
2006-02-01 23:46:00,1.55564,1.55584,1.55562,1.55572,347099999.0
2006-02-01 23:47:00,1.55562,1.55574,1.55546,1.55569,324400001.0
2006-02-01 23:48:00,1.55572,1.55575,1.55562,1.55563,120300001.0
2006-02-01 23:49:00,1.55579,1.55596,1.55563,1.55587,188500003.0
2006-02-01 23:50:00,1.55606,1.55618,1.55594,1.55594,272100000.0
2006-02-01 23:51:00,1.55576,1.55595,1.55576,1.55592,197599999.0
2006-02-01 23:52:00,1.556,1.55611,1.55567,1.55582,166899999.0
2006-02-01 23:53:00,1.55553,1.55571,1.5554,1.55554,205900001.0
2006-02-01 23:54:00,1.5555,1.55555,1.5552,1.55537,258599999.0
2006-02-01 23:55:00,1.55539,1.55539,1.55515,1.55524,95100000.0
2006-02-01 23:56:00,1.55538,1.55546,1.55517,1.55529,264900002.0
2006-02-01 23:57:00,1.55547,1.55552,1.55514,1.55514,254600004.0
2006-02-01 23:58:00,1.55519,1.55526,1.55507,1.55513,114100003.0
2006-02-01 23:59:00,1.5553,1.55535,1.55522,1.55528,92800000.0
2006-02-02 00:00:00,1.55535,1.55535,1.5553,1.5553,127899999.0
2006-02-02 00:01:00,1.55521,1.55548,1.55495,1.55507,447799996.0
2006-02-02 00:02:00,1.55524,1.55541,1.55509,1.55514,394200001.0
2006-02-02 00:03:00,1.55542,1.5556,1.55497,1.55506,327100000.0
2006-02-02 00:04:00,1.55509,1.55537,1.55498,1.55498,343499996.0
2006-02-02 00:05:00,1.55489,1.55547,1.55488,1.55531,299099997.0
2006-02-02 00:06:00,1.55498,1.5554,1.55498,1.55526,245100002.0
2006-02-02 00:07:00,1.55515,1.55545,1.55497,1.55522,258599998.0
2006-02-02 00:08:00,1.55542,1.55553,1.55512,1.55523,436400004.0
2006-02-02 00:09:00,1.55523,1.55531,1.55494,1.55499,235600001.0
2006-02-02 00:10:00,1.55505,1.55574,1.55495,1.55522,498099998.0
2006-02-02 00:11:00,1.55513,1.55582,1.55508,1.55565,172099999.0
2006-02-02 00:12:00,1.55516,1.5554,1.55492,1.55517,159800000.0
2006-02-02 00:13:00,1.55522,1.55558,1.55496,1.55539,447200006.0
2006-02-02 00:14:00,1.55528,1.55552,1.5552,1.5553,495300006.0
2006-02-02 00:15:00,1.55523,1.55542,1.55494,1.55495,255400000.0
2006-02-02 00:16:00,1.55522,1.55536,1.55501,1.55507,319000002.0
2006-02-02 00:17:00,1.5553,1.55545,1.55497,1.55515,502600000.0
2006-02-02 00:18:00,1.5552,1.55534,1.55509,1.55531,363500000.0
2006-02-02 00:19:00,1.5551,1.55534,1.55498,1.55524,294800002.0
2006-02-02 00:20:00,1.5551,1.55548,1.55482,1.55519,365200001.0
2006-02-02 00:21:00,1.5553,1.55542,1.55494,1.55494,213699997.0
2006-02-02 00:22:00,1.55549,1.55566,1.55528,1.55541,448299996.0
2006-02-02 00:23:00,1.55537,1.55556,1.55531,1.55556,145499998.0
2006-02-02 00:24:00,1.55552,1.55556,1.55514,1.55514,273800004.0
2006-02-02 00:25:00,1.55526,1.55554,1.55522,1.55554,295399998.0
2006-02-02 00:26:00,1.5555,1.55555,1.55518,1.55526,361000002.0
2006-02-02 00:27:00,1.55521,1.55538,1.5551,1.55527,182499998.0
2006-02-02 00:28:00,1.55533,1.55533,1.55511,1.55511,211800002.0
2006-02-02 00:29:00,1.5551,1.5552,1.5551,1.5552,50500000.0
2006-02-02 00:30:00,1.55518,1.55522,1.555,1.55501,233400003.0
2006-02-02 00:31:00,1.55515,1.55547,1.55512,1.55527,265000001.0
2006-02-02 00:32:00,1.55529,1.55547,1.55523,1.5553,248100000.0
2006-02-02 00:33:00,1.55541,1.55564,1.55539,1.55552,275000006.0
2006-02-02 00:34:00,1.55539,1.55558,1.55535,1.5555,457500002.0
2006-02-02 00:35:00,1.5554,1.5555,1.5554,1.5555,30100000.0
2006-02-02 00:36:00,1.5555,1.55555,1.5555,1.55555,66100002.0
2006-02-02 00:37:00,1.55555,1.55555,1.5555,1.5555,5100000.0
2006-02-02 00:38:00,1.55546,1.55553,1.55546,1.55553,82400002.0
2006-02-02 00:39:00,1.5554,1.5555,1.5554,1.5555,107000000.0
2006-02-02 00:40:00,1.55544,1.55552,1.55532,1.55541,166400003.0
2006-02-02 00:41:00,1.55549,1.55549,1.55537,1.55537,96700000.0
2006-02-02 00:42:00,1.55547,1.55551,1.55528,1.55528,342399998.0
2006-02-02 00:43:00,1.55542,1.55548,1.55524,1.55541,369700000.0
2006-02-02 00:44:00,1.5553,1.55547,1.5553,1.55533,247100003.0
2006-02-02 00:45:00,1.55529,1.55543,1.55524,1.55525,321800004.0
2006-02-02 00:46:00,1.55535,1.55545,1.55522,1.55529,298500005.0
2006-02-02 00:47:00,1.55541,1.55548,1.55519,1.55539,362100004.0
2006-02-02 00:48:00,1.55536,1.5554,1.55514,1.55514,246399996.0
2006-02-02 00:49:00,1.55509,1.55528,1.55509,1.55516,191699997.0
2006-02-02 00:50:00,1.55523,1.5553,1.55497,1.5552,230100000.0
2006-02-02 00:51:00,1.55504,1.55532,1.55504,1.55528,214800001.0
2006-02-02 00:52:00,1.55522,1.55522,1.55479,1.55499,299100007.0
2006-02-02 00:53:00,1.55498,1.55498,1.55476,1.55483,277900006.0
2006-02-02 00:54:00,1.55495,1.55495,1.55473,1.55479,242000001.0
2006-02-02 00:55:00,1.55487,1.55493,1.55471,1.55478,292200001.0
2006-02-02 00:56:00,1.55483,1.55491,1.55468,1.55487,176200002.0
2006-02-02 00:57:00,1.55482,1.55497,1.55466,1.55474,436300001.0
2006-02-02 00:58:00,1.55482,1.55495,1.55467,1.55482,151899999.0
2006-02-02 00:59:00,1.5548,1.55492,1.55465,1.5548,75599999.0
2006-02-02 01:00:00,1.55479,1.55494,1.55476,1.55482,170300001.0
2006-02-02 01:01:00,1.55483,1.55498,1.55474,1.55486,359100003.0
2006-02-02 01:02:00,1.55498,1.55502,1.55486,1.55495,185000001.0
2006-02-02 01:03:00,1.55479,1.55503,1.55471,1.55503,351400005.0
2006-02-02 01:04:00,1.55507,1.55514,1.55495,1.555,406100002.0
2006-02-02 01:05:00,1.555,1.55515,1.55491,1.55507,383500002.0
2006-02-02 01:06:00,1.55512,1.55515,1.55491,1.55491,291700003.0
2006-02-02 01:07:00,1.55504,1.55518,1.55491,1.55507,312600002.0
2006-02-02 01:08:00,1.55508,1.5551,1.55492,1.555,187700000.0
2006-02-02 01:09:00,1.55508,1.55515,1.55498,1.55508,197700000.0
2006-02-02 01:10:00,1.55512,1.55512,1.55494,1.55497,271899996.0
2006-02-02 01:11:00,1.55505,1.55512,1.55489,1.55512,134699997.0
2006-02-02 01:12:00,1.55498,1.55514,1.55487,1.55496,304799999.0
2006-02-02 01:13:00,1.5549,1.55503,1.55473,1.5549,214999999.0
2006-02-02 01:14:00,1.5549,1.55507,1.5549,1.55505,327999992.0
2006-02-02 01:15:00,1.55498,1.55505,1.55488,1.555,269300003.0
2006-02-02 01:16:00,1.55483,1.55497,1.5547,1.55495,271899997.0
2006-02-02 01:17:00,1.55498,1.5551,1.55455,1.55455,413599998.0
2006-02-02 01:18:00,1.55499,1.55505,1.55483,1.55483,235800001.0
2006-02-02 01:19:00,1.5549,1.5549,1.55463,1.55472,198900001.0
2006-02-02 01:20:00,1.55495,1.55495,1.55478,1.55485,214799998.0
2006-02-02 01:21:00,1.55492,1.55498,1.55484,1.55484,137399997.0
2006-02-02 01:22:00,1.55502,1.55502,1.55495,1.55495,106700002.0
2006-02-02 01:23:00,1.55493,1.55497,1.55483,1.5549,133600000.0
2006-02-02 01:24:00,1.55492,1.55492,1.55477,1.55478,68600000.0
2006-02-02 01:25:00,1.5546,1.5548,1.5546,1.5548,16000000.0
2006-02-02 01:26:00,1.55502,1.55508,1.55499,1.55501,79000002.0
2006-02-02 01:27:00,1.55491,1.55514,1.5549,1.55503,479600007.0
2006-02-02 01:28:00,1.55491,1.55505,1.55491,1.55505,180799998.0
2006-02-02 01:29:00,1.55497,1.55497,1.55473,1.55473,128700000.0
2006-02-02 01:30:00,1.55479,1.5549,1.55477,1.55488,26800000.0
2006-02-02 01:31:00,1.55493,1.55494,1.55482,1.55482,83000000.0
2006-02-02 01:32:00,1.55502,1.55502,1.55467,1.55467,330900003.0
2006-02-02 01:33:00,1.55464,1.55497,1.55464,1.55476,387399999.0
2006-02-02 01:34:00,1.55461,1.55487,1.55443,1.55475,375500001.0
2006-02-02 01:35:00,1.55469,1.55488,1.55469,1.55488,42999999.0
2006-02-02 01:36:00,1.5547,1.55483,1.55446,1.55457,299000000.0
2006-02-02 01:37:00,1.55472,1.55486,1.5546,1.55474,219999995.0
2006-02-02 01:38:00,1.55483,1.5549,1.55468,1.5548,234300000.0
2006-02-02 01:39:00,1.55465,1.55465,1.5544,1.5544,357400000.0
2006-02-02 01:40:00,1.55459,1.55462,1.55433,1.55447,381799999.0
2006-02-02 01:41:00,1.55454,1.55462,1.55441,1.55451,268399999.0
2006-02-02 01:42:00,1.55445,1.5546,1.55445,1.55453,281099997.0
2006-02-02 01:43:00,1.55455,1.55455,1.5544,1.5544,138500003.0
2006-02-02 01:44:00,1.5545,1.55455,1.5545,1.55455,80299998.0
2006-02-02 01:45:00,1.5545,1.55455,1.5545,1.55455,5200000.0
2006-02-02 01:46:00,1.55439,1.55458,1.55436,1.55458,382300002.0
2006-02-02 01:47:00,1.55442,1.5545,1.55431,1.55446,254000002.0
2006-02-02 01:48:00,1.5545,1.5545,1.55431,1.55436,309699999.0
2006-02-02 01:49:00,1.55448,1.55452,1.55431,1.55442,144500004.0
2006-02-02 01:50:00,1.55448,1.55455,1.55437,1.55448,162199998.0
2006-02-02 01:51:00,1.55452,1.55453,1.55432,1.55436,275000001.0
2006-02-02 01:52:00,1.5543,1.55445,1.5543,1.55445,39100001.0
2006-02-02 01:53:00,1.55453,1.55458,1.55431,1.55447,257400000.0
2006-02-02 01:54:00,1.55449,1.55457,1.55438,1.5545,305699997.0
2006-02-02 01:55:00,1.55433,1.55445,1.55406,1.55415,335300003.0
2006-02-02 01:56:00,1.5543,1.55438,1.55417,1.55433,64300000.0
2006-02-02 01:57:00,1.55446,1.55451,1.55435,1.55442,339100003.0
2006-02-02 01:58:00,1.55442,1.55448,1.55428,1.55428,170200002.0
2006-02-02 01:59:00,1.55448,1.55455,1.55435,1.55447,222199997.0
2006-02-02 02:00:00,1.55455,1.55455,1.55424,1.55429,152600001.0
2006-02-02 02:01:00,1.55442,1.55457,1.55435,1.55448,189399999.0
2006-02-02 02:02:00,1.55431,1.55454,1.55421,1.55442,411999997.0
2006-02-02 02:03:00,1.5544,1.55454,1.5543,1.55443,196600000.0
2006-02-02 02:04:00,1.55443,1.55462,1.55433,1.55462,596000002.0
2006-02-02 02:05:00,1.55449,1.5546,1.55428,1.55442,180500001.0
2006-02-02 02:06:00,1.55448,1.5545,1.5543,1.55441,282499997.0
2006-02-02 02:07:00,1.5543,1.55448,1.55424,1.55448,454900000.0
2006-02-02 02:08:00,1.55443,1.55452,1.55418,1.55433,147800001.0
2006-02-02 02:09:00,1.55448,1.55448,1.5543,1.55436,194799997.0
2006-02-02 02:10:00,1.55454,1.55456,1.55444,1.55446,83000000.0
2006-02-02 02:11:00,1.55445,1.55457,1.55424,1.55437,287500003.0
2006-02-02 02:12:00,1.55443,1.55448,1.55433,1.55441,216200001.0
2006-02-02 02:13:00,1.55433,1.55448,1.5543,1.55438,271000000.0
2006-02-02 02:14:00,1.55429,1.55445,1.55427,1.55445,313299997.0
2006-02-02 02:15:00,1.5543,1.55445,1.55423,1.55435,249000002.0
2006-02-02 02:16:00,1.55435,1.55435,1.5542,1.5542,91799999.0
2006-02-02 02:17:00,1.55442,1.5545,1.55426,1.55439,199700000.0
2006-02-02 02:18:00,1.55435,1.55447,1.55432,1.55433,353099999.0
2006-02-02 02:19:00,1.55437,1.55454,1.5542,1.5543,268600004.0
2006-02-02 02:20:00,1.55428,1.55445,1.55424,1.55424,245200006.0
2006-02-02 02:21:00,1.5543,1.55445,1.5542,1.55434,336200006.0
2006-02-02 02:22:00,1.5542,1.55437,1.55419,1.5543,409900004.0
2006-02-02 02:23:00,1.55433,1.55443,1.55421,1.55424,276299998.0
2006-02-02 02:24:00,1.55434,1.55445,1.55425,1.5544,393599998.0
2006-02-02 02:25:00,1.55429,1.55435,1.55425,1.55432,114399999.0
2006-02-02 02:26:00,1.5542,1.5543,1.5542,1.5543,194800001.0
2006-02-02 02:27:00,1.55428,1.55435,1.55412,1.55425,90500000.0
2006-02-02 02:28:00,1.55411,1.55435,1.5541,1.55425,331500000.0
2006-02-02 02:29:00,1.5541,1.55435,1.55405,1.55435,372699996.0
2006-02-02 02:30:00,1.55422,1.55438,1.55405,1.55434,168700001.0
2006-02-02 02:31:00,1.55424,1.55436,1.55424,1.55436,70199998.0
2006-02-02 02:32:00,1.55432,1.55445,1.55424,1.55425,329299998.0
2006-02-02 02:33:00,1.55437,1.55443,1.55425,1.55443,376399999.0
2006-02-02 02:34:00,1.5543,1.5544,1.5543,1.5544,18499999.0
2006-02-02 02:35:00,1.55449,1.55456,1.55432,1.55445,376700000.0
2006-02-02 02:36:00,1.55445,1.55445,1.55416,1.55416,195899997.0
2006-02-02 02:37:00,1.5542,1.55449,1.5542,1.55449,187200001.0
2006-02-02 02:38:00,1.55453,1.55453,1.55433,1.55438,171400000.0
2006-02-02 02:39:00,1.5544,1.55448,1.55426,1.55438,345900001.0
2006-02-02 02:40:00,1.55434,1.55445,1.55418,1.55433,359600000.0
2006-02-02 02:41:00,1.55423,1.55438,1.55414,1.55434,410100004.0
2006-02-02 02:42:00,1.5544,1.55445,1.55422,1.55427,318700004.0
2006-02-02 02:43:00,1.55444,1.55452,1.55434,1.55443,397600008.0
2006-02-02 02:44:00,1.55439,1.55447,1.55428,1.5543,250600003.0
2006-02-02 02:45:00,1.55421,1.55441,1.55417,1.55433,158499999.0
2006-02-02 02:46:00,1.55433,1.5544,1.55411,1.55424,234100002.0
2006-02-02 02:47:00,1.55424,1.55434,1.55406,1.55426,250700005.0
2006-02-02 02:48:00,1.55433,1.55433,1.55406,1.55411,245500000.0
2006-02-02 02:49:00,1.5541,1.5542,1.55401,1.55409,239900001.0
2006-02-02 02:50:00,1.55408,1.55417,1.55401,1.55409,90299999.0
2006-02-02 02:51:00,1.55423,1.55423,1.55403,1.55404,220700002.0
2006-02-02 02:52:00,1.55413,1.55421,1.554,1.55408,237600003.0
2006-02-02 02:53:00,1.5542,1.5542,1.554,1.55406,201399998.0
2006-02-02 02:54:00,1.55406,1.55422,1.554,1.55414,200300000.0
2006-02-02 02:55:00,1.55406,1.55417,1.554,1.5541,74500000.0
2006-02-02 02:56:00,1.55406,1.55416,1.55396,1.55403,358000005.0
2006-02-02 02:57:00,1.55413,1.55422,1.55394,1.5541,230600002.0
2006-02-02 02:58:00,1.55408,1.55431,1.55408,1.55419,221499996.0
2006-02-02 02:59:00,1.55422,1.55431,1.55413,1.55413,243900000.0
2006-02-02 03:00:00,1.55416,1.55431,1.55409,1.55424,311700003.0
2006-02-02 03:01:00,1.55417,1.55432,1.55406,1.55416,473700004.0
2006-02-02 03:02:00,1.5542,1.5545,1.55411,1.55429,162500000.0
2006-02-02 03:03:00,1.55443,1.55454,1.55432,1.55444,305100003.0
2006-02-02 03:04:00,1.55425,1.55448,1.55422,1.55422,159600002.0
2006-02-02 03:05:00,1.5544,1.5544,1.5543,1.5543,19200000.0
2006-02-02 03:06:00,1.55445,1.55445,1.5544,1.5544,82600001.0
2006-02-02 03:07:00,1.55435,1.5544,1.5542,1.55429,161500000.0
2006-02-02 03:08:00,1.55425,1.55445,1.55425,1.55431,285600000.0
2006-02-02 03:09:00,1.55443,1.55448,1.55424,1.55442,294100004.0
2006-02-02 03:10:00,1.55439,1.55451,1.55422,1.55442,432099995.0
2006-02-02 03:11:00,1.5545,1.55458,1.55434,1.55445,289100000.0
2006-02-02 03:12:00,1.55421,1.55436,1.554,1.55427,274199998.0
2006-02-02 03:13:00,1.55428,1.55461,1.55428,1.55457,164499999.0
2006-02-02 03:14:00,1.55445,1.55463,1.55432,1.55456,162200000.0
2006-02-02 03:15:00,1.55452,1.55485,1.55443,1.55471,440900002.0
2006-02-02 03:16:00,1.55482,1.55483,1.55461,1.55483,275500001.0
2006-02-02 03:17:00,1.5548,1.5548,1.55448,1.55448,207600004.0
2006-02-02 03:18:00,1.55448,1.55459,1.55436,1.55458,331600002.0
2006-02-02 03:19:00,1.55452,1.55461,1.55437,1.55448,278200003.0
2006-02-02 03:20:00,1.55448,1.55461,1.55448,1.55457,402500002.0
2006-02-02 03:21:00,1.55449,1.5546,1.55443,1.55448,170300002.0
2006-02-02 03:22:00,1.5546,1.55465,1.5546,1.55465,17600000.0
2006-02-02 03:23:00,1.55446,1.55458,1.55436,1.55452,107100002.0
2006-02-02 03:24:00,1.5546,1.55466,1.55447,1.55452,359300003.0
2006-02-02 03:25:00,1.55451,1.55459,1.55446,1.55454,207800003.0
2006-02-02 03:26:00,1.55444,1.55457,1.55444,1.55457,33600000.0
2006-02-02 03:27:00,1.55447,1.5546,1.55443,1.55443,229899999.0
2006-02-02 03:28:00,1.55456,1.55463,1.55447,1.55454,196400000.0
2006-02-02 03:29:00,1.55448,1.55465,1.55439,1.55457,103100002.0
2006-02-02 03:30:00,1.55444,1.55456,1.55442,1.55452,41400000.0
2006-02-02 03:31:00,1.55427,1.55456,1.55427,1.55451,265600003.0
2006-02-02 03:32:00,1.55445,1.55481,1.5543,1.55471,242100005.0
2006-02-02 03:33:00,1.55479,1.55485,1.55462,1.55482,318700003.0
2006-02-02 03:34:00,1.55475,1.55483,1.55454,1.55466,459800001.0
2006-02-02 03:35:00,1.5547,1.5547,1.5546,1.5546,30600000.0
2006-02-02 03:36:00,1.55473,1.55479,1.55467,1.55476,60400000.0
2006-02-02 03:37:00,1.55473,1.55481,1.55458,1.55468,250200004.0
2006-02-02 03:38:00,1.55485,1.55485,1.55472,1.55472,68899998.0
2006-02-02 03:39:00,1.55464,1.55485,1.55464,1.55485,109500000.0
2006-02-02 03:40:00,1.55474,1.55483,1.55451,1.55473,245700001.0
2006-02-02 03:41:00,1.55474,1.55481,1.55458,1.55465,306899996.0
2006-02-02 03:42:00,1.5547,1.55475,1.55452,1.5546,286599997.0
2006-02-02 03:43:00,1.55468,1.55475,1.55452,1.55452,487100000.0
2006-02-02 03:44:00,1.55468,1.55475,1.55458,1.55467,82300000.0
2006-02-02 03:45:00,1.5547,1.55482,1.5546,1.55472,355499997.0
2006-02-02 03:46:00,1.55459,1.55475,1.55453,1.55475,279100001.0
2006-02-02 03:47:00,1.55468,1.55475,1.55457,1.55468,159700001.0
2006-02-02 03:48:00,1.55475,1.55475,1.55452,1.55452,77100002.0
2006-02-02 03:49:00,1.55447,1.55464,1.55447,1.55464,31300000.0
2006-02-02 03:50:00,1.55454,1.55473,1.55454,1.55465,73400000.0
2006-02-02 03:51:00,1.55475,1.55477,1.55456,1.55469,292299999.0
2006-02-02 03:52:00,1.55444,1.55462,1.55442,1.55442,344699999.0
2006-02-02 03:53:00,1.55452,1.55465,1.55452,1.55465,61600000.0
2006-02-02 03:54:00,1.55463,1.5547,1.55453,1.55468,251000004.0
2006-02-02 03:55:00,1.55448,1.55462,1.55444,1.55454,213300000.0
2006-02-02 03:56:00,1.55439,1.55465,1.55439,1.55465,282700002.0
2006-02-02 03:57:00,1.5546,1.55465,1.5546,1.55465,22400000.0
2006-02-02 03:58:00,1.55449,1.55468,1.55442,1.55455,300099995.0
2006-02-02 03:59:00,1.55455,1.5546,1.55439,1.5545,286100002.0
2006-02-02 04:00:00,1.55457,1.55466,1.55449,1.55465,258000002.0
2006-02-02 04:01:00,1.5546,1.55468,1.55446,1.55446,445200002.0
2006-02-02 04:02:00,1.55452,1.55468,1.55452,1.55465,169799997.0
2006-02-02 04:03:00,1.55455,1.55468,1.55441,1.55441,238100001.0
2006-02-02 04:04:00,1.5546,1.55465,1.5546,1.55465,87199999.0
2006-02-02 04:05:00,1.5546,1.55468,1.55449,1.55462,208400002.0
2006-02-02 04:06:00,1.5546,1.55465,1.55447,1.55459,300100002.0
2006-02-02 04:07:00,1.55447,1.55465,1.55432,1.55465,342399998.0
2006-02-02 04:08:00,1.55441,1.55454,1.55431,1.55453,209299999.0
2006-02-02 04:09:00,1.55419,1.55462,1.55419,1.55451,245300004.0
2006-02-02 04:10:00,1.55457,1.55457,1.5544,1.55442,192200000.0
2006-02-02 04:11:00,1.5545,1.55455,1.55429,1.55429,394199997.0
2006-02-02 04:12:00,1.5544,1.5545,1.5544,1.5545,60600001.0
2006-02-02 04:13:00,1.5543,1.55445,1.5543,1.55445,44700002.0
2006-02-02 04:14:00,1.5545,1.5545,1.5544,1.5544,23200000.0
2006-02-02 04:15:00,1.55452,1.55452,1.55444,1.55444,106199999.0
2006-02-02 04:16:00,1.55443,1.55448,1.55416,1.55428,342300004.0
2006-02-02 04:17:00,1.5544,1.5544,1.5543,1.5543,60700002.0
2006-02-02 04:18:00,1.55432,1.55442,1.55416,1.55425,260800000.0
2006-02-02 04:19:00,1.5542,1.5544,1.55418,1.55435,236899998.0
2006-02-02 04:20:00,1.55431,1.55443,1.55415,1.5543,136500000.0
2006-02-02 04:21:00,1.55439,1.55448,1.55429,1.55435,263699997.0
2006-02-02 04:22:00,1.55435,1.5544,1.5542,1.55432,316300000.0
2006-02-02 04:23:00,1.55425,1.55461,1.55425,1.5545,449799999.0
2006-02-02 04:24:00,1.5545,1.55455,1.55432,1.5544,263200002.0
2006-02-02 04:25:00,1.55455,1.55455,1.55426,1.55435,393299998.0
2006-02-02 04:26:00,1.55458,1.55458,1.55443,1.55451,482200002.0
2006-02-02 04:27:00,1.55444,1.55455,1.55434,1.55455,335500002.0
2006-02-02 04:28:00,1.55439,1.55452,1.5543,1.55449,233900001.0
2006-02-02 04:29:00,1.55447,1.55447,1.55427,1.55427,255900003.0
2006-02-02 04:30:00,1.55435,1.55438,1.55418,1.55427,45600000.0
2006-02-02 04:31:00,1.55431,1.55448,1.55431,1.55448,66800002.0
2006-02-02 04:32:00,1.5545,1.55455,1.5544,1.55448,101500002.0
2006-02-02 04:33:00,1.55438,1.55452,1.55438,1.55452,77699998.0
2006-02-02 04:34:00,1.5543,1.5544,1.5543,1.5544,19200000.0
2006-02-02 04:35:00,1.55442,1.55467,1.55442,1.55461,201800000.0
2006-02-02 04:36:00,1.55462,1.55472,1.55448,1.55464,218899999.0
2006-02-02 04:37:00,1.55469,1.55473,1.55447,1.55447,288999995.0
2006-02-02 04:38:00,1.5546,1.55465,1.55448,1.55458,253400002.0
2006-02-02 04:39:00,1.55453,1.55471,1.5545,1.55468,250300003.0
2006-02-02 04:40:00,1.55468,1.55475,1.55457,1.55468,149499997.0
2006-02-02 04:41:00,1.55458,1.5547,1.55451,1.55465,119800002.0
2006-02-02 04:42:00,1.5546,1.55475,1.5546,1.5547,436000000.0
2006-02-02 04:43:00,1.55471,1.55481,1.55461,1.55461,162999999.0
2006-02-02 04:44:00,1.5548,1.55485,1.5548,1.55485,69599998.0
2006-02-02 04:45:00,1.55475,1.55485,1.55456,1.55456,316600002.0
2006-02-02 04:46:00,1.55483,1.55488,1.55467,1.55488,140800000.0
2006-02-02 04:47:00,1.5548,1.555,1.55473,1.555,387300002.0
2006-02-02 04:48:00,1.55493,1.55502,1.55477,1.5549,223600000.0
2006-02-02 04:49:00,1.55493,1.55497,1.55474,1.5549,504700006.0
2006-02-02 04:50:00,1.55462,1.55481,1.55447,1.55473,118700000.0
2006-02-02 04:51:00,1.5547,1.5547,1.5546,1.5546,145600001.0
2006-02-02 04:52:00,1.5547,1.5547,1.55443,1.55448,102200000.0
2006-02-02 04:53:00,1.55452,1.55473,1.55438,1.55446,286900003.0
2006-02-02 04:54:00,1.55435,1.55458,1.55424,1.5545,371499995.0
2006-02-02 04:55:00,1.55432,1.5545,1.55432,1.5545,59699998.0
2006-02-02 04:56:00,1.5544,1.5545,1.5544,1.5545,29500000.0
2006-02-02 04:57:00,1.55451,1.55462,1.55439,1.55454,283899999.0
2006-02-02 04:58:00,1.55459,1.5546,1.5544,1.55441,478900002.0
2006-02-02 04:59:00,1.5544,1.5545,1.5544,1.5545,47500002.0
2006-02-02 05:00:00,1.55452,1.55461,1.55444,1.55448,237199998.0
2006-02-02 05:01:00,1.55452,1.55463,1.55444,1.5545,215900003.0
2006-02-02 05:02:00,1.55439,1.55465,1.55439,1.5546,262800005.0
2006-02-02 05:03:00,1.55465,1.55465,1.55443,1.55444,263300001.0
2006-02-02 05:04:00,1.55462,1.55462,1.55442,1.55442,222700003.0
2006-02-02 05:05:00,1.5546,1.5546,1.5545,1.5545,19500001.0
2006-02-02 05:06:00,1.55458,1.55465,1.55451,1.5546,149499999.0
2006-02-02 05:07:00,1.55465,1.55465,1.55452,1.55454,278099999.0
2006-02-02 05:08:00,1.55457,1.55457,1.55434,1.55434,265800000.0
2006-02-02 05:09:00,1.55437,1.55437,1.55424,1.55424,148499999.0
2006-02-02 05:10:00,1.5544,1.5544,1.55425,1.55425,59200000.0
2006-02-02 05:11:00,1.55448,1.55452,1.55427,1.55427,247000003.0
2006-02-02 05:12:00,1.55425,1.55439,1.5542,1.55437,382600004.0
2006-02-02 05:13:00,1.55437,1.55449,1.55434,1.55442,159799998.0
2006-02-02 05:14:00,1.55444,1.55456,1.55428,1.55428,266099998.0
2006-02-02 05:15:00,1.55432,1.55432,1.55407,1.55416,236000002.0
2006-02-02 05:16:00,1.55417,1.5542,1.55404,1.55409,208599998.0
2006-02-02 05:17:00,1.55425,1.55425,1.55413,1.55417,17900000.0
2006-02-02 05:18:00,1.5541,1.55418,1.55399,1.55401,233900003.0
2006-02-02 05:19:00,1.55411,1.5543,1.5541,1.55421,197100000.0
2006-02-02 05:20:00,1.55407,1.55422,1.55407,1.55422,84599998.0
2006-02-02 05:21:00,1.55407,1.5542,1.5539,1.5541,357200002.0
2006-02-02 05:22:00,1.5541,1.55425,1.55409,1.5542,201300001.0
2006-02-02 05:23:00,1.55408,1.5542,1.55402,1.55411,148500000.0
2006-02-02 05:24:00,1.55395,1.55425,1.55395,1.55423,357299995.0
2006-02-02 05:25:00,1.55405,1.55425,1.55405,1.5542,303100005.0
2006-02-02 05:26:00,1.55412,1.55425,1.55412,1.55425,43200001.0
2006-02-02 05:27:00,1.55398,1.55425,1.55398,1.55417,180499998.0
2006-02-02 05:28:00,1.55409,1.55435,1.55409,1.55435,268199999.0
2006-02-02 05:29:00,1.55427,1.55435,1.55423,1.55435,41700000.0
2006-02-02 05:30:00,1.55416,1.55426,1.55414,1.5542,178899999.0
2006-02-02 05:31:00,1.55429,1.55431,1.55424,1.55426,55100001.0
2006-02-02 05:32:00,1.5542,1.55435,1.5542,1.5543,473800001.0
2006-02-02 05:33:00,1.55406,1.55437,1.55406,1.55435,227499997.0
2006-02-02 05:34:00,1.55419,1.55435,1.55413,1.55435,254700003.0
2006-02-02 05:35:00,1.5542,1.5543,1.5542,1.5543,12100000.0
2006-02-02 05:36:00,1.5541,1.55433,1.55403,1.55433,264500000.0
2006-02-02 05:37:00,1.55426,1.55435,1.55403,1.55425,223299999.0
2006-02-02 05:38:00,1.55425,1.55434,1.55416,1.55429,253700001.0
2006-02-02 05:39:00,1.55415,1.55425,1.55402,1.55405,257200004.0
2006-02-02 05:40:00,1.55416,1.55425,1.554,1.55415,155800003.0
2006-02-02 05:41:00,1.5542,1.55425,1.55412,1.55418,102399999.0
2006-02-02 05:42:00,1.55408,1.5542,1.55402,1.55415,50300000.0
2006-02-02 05:43:00,1.55403,1.55428,1.55403,1.55425,253899995.0
2006-02-02 05:44:00,1.55425,1.55425,1.55404,1.55404,93400000.0
2006-02-02 05:45:00,1.55418,1.55421,1.55405,1.55405,159800002.0
2006-02-02 05:46:00,1.55415,1.55415,1.55398,1.55398,146199998.0
2006-02-02 05:47:00,1.55415,1.55415,1.5539,1.55398,317399996.0
2006-02-02 05:48:00,1.55412,1.55417,1.55394,1.55394,464200001.0
2006-02-02 05:49:00,1.5541,1.55417,1.55384,1.55384,368300003.0
2006-02-02 05:50:00,1.55415,1.55415,1.55392,1.554,260799999.0
2006-02-02 05:51:00,1.55402,1.55418,1.55401,1.55406,251900001.0
2006-02-02 05:52:00,1.55412,1.55426,1.55399,1.55415,368299998.0
2006-02-02 05:53:00,1.55413,1.55428,1.55397,1.5541,387900004.0
2006-02-02 05:54:00,1.55401,1.55418,1.55392,1.55405,209699997.0
2006-02-02 05:55:00,1.55389,1.55417,1.55389,1.55417,172199998.0
2006-02-02 05:56:00,1.55411,1.55423,1.55411,1.55423,81500002.0
2006-02-02 05:57:00,1.5542,1.55432,1.5541,1.55425,213400001.0
2006-02-02 05:58:00,1.55432,1.55432,1.55408,1.55414,338100004.0
2006-02-02 05:59:00,1.55432,1.55432,1.55406,1.55414,363099999.0
2006-02-02 06:00:00,1.55429,1.55429,1.55402,1.5542,227400000.0
2006-02-02 06:01:00,1.55422,1.55438,1.55413,1.55428,473300003.0
2006-02-02 06:02:00,1.5542,1.5543,1.5542,1.5543,177499998.0
2006-02-02 06:03:00,1.5543,1.55435,1.5542,1.55428,197799998.0
2006-02-02 06:04:00,1.55411,1.55435,1.55411,1.5543,245500003.0
2006-02-02 06:05:00,1.55418,1.55437,1.55417,1.5543,390500001.0
2006-02-02 06:06:00,1.55437,1.55456,1.55435,1.55443,315700001.0
2006-02-02 06:07:00,1.55425,1.55453,1.55417,1.55432,388799998.0
2006-02-02 06:08:00,1.55437,1.55456,1.55428,1.55443,208599998.0
2006-02-02 06:09:00,1.55455,1.55458,1.55435,1.5545,287799999.0
2006-02-02 06:10:00,1.55447,1.55447,1.55416,1.55416,342300004.0
2006-02-02 06:11:00,1.55447,1.55455,1.5543,1.5544,404699998.0
2006-02-02 06:12:00,1.55435,1.55442,1.5542,1.55434,243999999.0
2006-02-02 06:13:00,1.55432,1.55456,1.55432,1.55456,132200000.0
2006-02-02 06:14:00,1.55458,1.55458,1.5543,1.55432,74800000.0
2006-02-02 06:15:00,1.55432,1.55435,1.55424,1.55429,194000000.0
2006-02-02 06:16:00,1.55442,1.55443,1.55424,1.55427,249100004.0
2006-02-02 06:17:00,1.55435,1.55456,1.55433,1.55455,192200000.0
2006-02-02 06:18:00,1.55443,1.5546,1.5544,1.55444,254600003.0
2006-02-02 06:19:00,1.5545,1.55455,1.55431,1.55431,321700003.0
2006-02-02 06:20:00,1.55455,1.55455,1.55434,1.55439,214300002.0
2006-02-02 06:21:00,1.55455,1.55455,1.5545,1.5545,13600000.0
2006-02-02 06:22:00,1.55455,1.55455,1.5543,1.5543,382000002.0
2006-02-02 06:23:00,1.55452,1.55455,1.55426,1.55438,497899993.0
2006-02-02 06:24:00,1.55435,1.55452,1.55428,1.55452,165499999.0
2006-02-02 06:25:00,1.55447,1.55453,1.55432,1.55436,237500005.0
2006-02-02 06:26:00,1.55449,1.55457,1.55425,1.55447,298999999.0
2006-02-02 06:27:00,1.5545,1.55457,1.55443,1.55455,326700004.0
2006-02-02 06:28:00,1.55455,1.55455,1.55427,1.55427,324900004.0
2006-02-02 06:29:00,1.55447,1.55447,1.55427,1.55438,359700007.0
2006-02-02 06:30:00,1.55421,1.55435,1.55412,1.55421,190000001.0
2006-02-02 06:31:00,1.55423,1.55432,1.55417,1.55428,68900000.0
2006-02-02 06:32:00,1.55422,1.55435,1.55422,1.5543,198400000.0
2006-02-02 06:33:00,1.55428,1.5543,1.55416,1.5542,60100002.0
2006-02-02 06:34:00,1.55435,1.55435,1.55415,1.55428,233300003.0
2006-02-02 06:35:00,1.55418,1.55437,1.55418,1.5543,187699998.0
2006-02-02 06:36:00,1.5543,1.5543,1.55406,1.55406,75200000.0
2006-02-02 06:37:00,1.55417,1.5543,1.55416,1.55419,138200000.0
2006-02-02 06:38:00,1.55398,1.55413,1.55396,1.55405,114400000.0
2006-02-02 06:39:00,1.55397,1.554,1.55378,1.55388,111900000.0
2006-02-02 06:40:00,1.55384,1.55407,1.55384,1.55405,400599999.0
2006-02-02 06:41:00,1.55402,1.55418,1.55402,1.55418,197499999.0
2006-02-02 06:42:00,1.554,1.55415,1.554,1.55415,269899996.0
2006-02-02 06:43:00,1.55407,1.55415,1.55392,1.5541,145399998.0
2006-02-02 06:44:00,1.55409,1.55409,1.55394,1.55394,115400000.0
2006-02-02 06:45:00,1.55398,1.55405,1.55382,1.55382,259599999.0
2006-02-02 06:46:00,1.554,1.55405,1.5538,1.5538,191299999.0
2006-02-02 06:47:00,1.5539,1.554,1.5539,1.554,16900000.0
2006-02-02 06:48:00,1.55398,1.55405,1.55392,1.55394,197199999.0
2006-02-02 06:49:00,1.55403,1.55405,1.55388,1.55388,97900000.0
2006-02-02 06:50:00,1.5538,1.55405,1.5538,1.55403,195500002.0
2006-02-02 06:51:00,1.5539,1.554,1.5539,1.554,41600000.0
2006-02-02 06:52:00,1.55398,1.55408,1.55384,1.55405,287899996.0
2006-02-02 06:53:00,1.55403,1.55416,1.55395,1.55404,191600000.0
2006-02-02 06:54:00,1.55422,1.55445,1.55412,1.55412,255800003.0
2006-02-02 06:55:00,1.55413,1.55413,1.55387,1.55395,377900000.0
2006-02-02 06:56:00,1.5538,1.554,1.5538,1.55392,281799998.0
2006-02-02 06:57:00,1.55388,1.55408,1.5538,1.554,346600005.0
2006-02-02 06:58:00,1.55405,1.55405,1.554,1.554,113700001.0
2006-02-02 06:59:00,1.55393,1.55411,1.55393,1.55403,450800005.0
2006-02-02 07:00:00,1.55401,1.55416,1.55387,1.55398,263500001.0
2006-02-02 07:01:00,1.554,1.55405,1.55388,1.55398,206899999.0
2006-02-02 07:02:00,1.55394,1.55406,1.55394,1.55406,72699998.0
2006-02-02 07:03:00,1.55412,1.55419,1.55403,1.55408,180800003.0
2006-02-02 07:04:00,1.5541,1.55425,1.55392,1.55415,340600004.0
2006-02-02 07:05:00,1.5541,1.55425,1.55406,1.55419,240300001.0
2006-02-02 07:06:00,1.554,1.55415,1.554,1.55415,28000001.0
2006-02-02 07:07:00,1.55423,1.5543,1.55408,1.55428,144000002.0
2006-02-02 07:08:00,1.55438,1.55438,1.55415,1.55415,111600004.0
2006-02-02 07:09:00,1.55424,1.55449,1.5542,1.55434,291400002.0
2006-02-02 07:10:00,1.55417,1.5544,1.55417,1.5544,160499997.0
2006-02-02 07:11:00,1.55425,1.55445,1.55425,1.5544,219500005.0
2006-02-02 07:12:00,1.5544,1.5544,1.55421,1.55421,110900002.0
2006-02-02 07:13:00,1.55425,1.55435,1.55412,1.55412,260500000.0
2006-02-02 07:14:00,1.55423,1.55438,1.55404,1.55422,343200005.0
2006-02-02 07:15:00,1.55428,1.55434,1.55405,1.55426,302599999.0
2006-02-02 07:16:00,1.55405,1.55428,1.55405,1.55428,143600002.0
2006-02-02 07:17:00,1.5543,1.5543,1.5542,1.5542,116699999.0
2006-02-02 07:18:00,1.55426,1.55435,1.55414,1.5542,303599997.0
2006-02-02 07:19:00,1.55427,1.55427,1.55414,1.55414,64599998.0
2006-02-02 07:20:00,1.55415,1.55437,1.55415,1.5543,131699999.0
2006-02-02 07:21:00,1.55416,1.55435,1.55416,1.55428,290699999.0
2006-02-02 07:22:00,1.55425,1.55438,1.5541,1.55433,401900001.0
2006-02-02 07:23:00,1.55428,1.5543,1.55416,1.5542,97399997.0
2006-02-02 07:24:00,1.5544,1.55455,1.55425,1.55438,183000004.0
2006-02-02 07:25:00,1.55424,1.5544,1.55424,1.5544,329800004.0
2006-02-02 07:26:00,1.55447,1.5545,1.55417,1.55437,259500002.0
2006-02-02 07:27:00,1.55446,1.55446,1.55417,1.55417,275500002.0
2006-02-02 07:28:00,1.55428,1.55428,1.55404,1.55404,170900000.0
2006-02-02 07:29:00,1.55419,1.55432,1.55413,1.55425,288300007.0
2006-02-02 07:30:00,1.55422,1.55428,1.55414,1.55422,157899997.0
2006-02-02 07:31:00,1.55425,1.55445,1.55425,1.55445,250700005.0
2006-02-02 07:32:00,1.55439,1.55447,1.5542,1.55433,193300002.0
2006-02-02 07:33:00,1.55424,1.55437,1.55416,1.55434,285199998.0
2006-02-02 07:34:00,1.55429,1.5543,1.55411,1.55419,446799996.0
2006-02-02 07:35:00,1.5543,1.55441,1.55421,1.55432,286200005.0
2006-02-02 07:36:00,1.55422,1.55435,1.55422,1.55435,44700000.0
2006-02-02 07:37:00,1.55435,1.55435,1.5543,1.5543,41500002.0
2006-02-02 07:38:00,1.5542,1.5543,1.5542,1.5543,119000002.0
2006-02-02 07:39:00,1.55428,1.55435,1.55422,1.5543,75100000.0
2006-02-02 07:40:00,1.55415,1.55435,1.55415,1.55435,260899997.0
2006-02-02 07:41:00,1.55415,1.55435,1.55397,1.55435,436800002.0
2006-02-02 07:42:00,1.55418,1.55438,1.55417,1.5543,214899997.0
2006-02-02 07:43:00,1.55417,1.55417,1.55393,1.55404,277600004.0
2006-02-02 07:44:00,1.55407,1.55407,1.55386,1.55405,195400002.0
2006-02-02 07:45:00,1.55393,1.55401,1.55373,1.55382,200300000.0
2006-02-02 07:46:00,1.55389,1.55403,1.55389,1.55395,279300002.0
2006-02-02 07:47:00,1.55384,1.55408,1.55384,1.55397,270999998.0
2006-02-02 07:48:00,1.55385,1.55397,1.55377,1.55392,319400002.0
2006-02-02 07:49:00,1.55382,1.55395,1.5537,1.55386,344300000.0
2006-02-02 07:50:00,1.5537,1.55394,1.55352,1.55359,295599998.0
2006-02-02 07:51:00,1.5536,1.5536,1.55329,1.55329,332800002.0
2006-02-02 07:52:00,1.55353,1.55364,1.55346,1.5535,185799997.0
2006-02-02 07:53:00,1.55349,1.55366,1.55342,1.55342,334799997.0
2006-02-02 07:54:00,1.5535,1.5538,1.55331,1.5538,371000000.0
2006-02-02 07:55:00,1.55382,1.55401,1.5538,1.55392,324499997.0
2006-02-02 07:56:00,1.554,1.55412,1.5538,1.55395,393000001.0
2006-02-02 07:57:00,1.5539,1.5541,1.5539,1.55398,147399997.0
2006-02-02 07:58:00,1.55403,1.55403,1.55379,1.55395,102200000.0
2006-02-02 07:59:00,1.55395,1.55395,1.55379,1.5538,174700000.0
2006-02-02 08:00:00,1.55389,1.55393,1.55376,1.55378,128500001.0
2006-02-02 08:01:00,1.554,1.55403,1.5538,1.55391,263200000.0
2006-02-02 08:02:00,1.55398,1.55399,1.55375,1.55382,286000003.0
2006-02-02 08:03:00,1.55386,1.55393,1.5537,1.55382,230499998.0
2006-02-02 08:04:00,1.55392,1.55402,1.55375,1.55392,284700005.0
2006-02-02 08:05:00,1.55398,1.55409,1.55393,1.55407,152000000.0
2006-02-02 08:06:00,1.55381,1.55395,1.5536,1.55379,278600001.0
2006-02-02 08:07:00,1.55385,1.55413,1.55379,1.55413,400600005.0
2006-02-02 08:08:00,1.55387,1.554,1.55387,1.55398,202000000.0
2006-02-02 08:09:00,1.55373,1.55398,1.55373,1.55392,193399995.0
2006-02-02 08:10:00,1.55355,1.55398,1.55355,1.55396,161399998.0
2006-02-02 08:11:00,1.55379,1.55403,1.55379,1.55403,168500002.0
2006-02-02 08:12:00,1.55379,1.55396,1.55371,1.55371,118300001.0
2006-02-02 08:13:00,1.55375,1.55391,1.55371,1.55386,337900003.0
2006-02-02 08:14:00,1.55386,1.55398,1.55373,1.55373,254900001.0
2006-02-02 08:15:00,1.554,1.55406,1.55376,1.55377,420600006.0
2006-02-02 08:16:00,1.5538,1.5539,1.55363,1.55377,82700000.0
2006-02-02 08:17:00,1.55391,1.55392,1.55376,1.55377,102200002.0
2006-02-02 08:18:00,1.55398,1.55418,1.55388,1.55406,433799998.0
2006-02-02 08:19:00,1.55405,1.55413,1.55385,1.55398,250699999.0
2006-02-02 08:20:00,1.55393,1.55407,1.55388,1.55407,310200000.0
2006-02-02 08:21:00,1.55398,1.5541,1.55388,1.55403,290500003.0
2006-02-02 08:22:00,1.55374,1.5539,1.55373,1.55376,258300004.0
2006-02-02 08:23:00,1.55388,1.55395,1.55366,1.55369,201199998.0
2006-02-02 08:24:00,1.55366,1.55383,1.55366,1.55383,49500002.0
2006-02-02 08:25:00,1.55373,1.55386,1.5537,1.5538,146900001.0
2006-02-02 08:26:00,1.55382,1.55389,1.5537,1.55372,328700000.0
2006-02-02 08:27:00,1.55387,1.55392,1.55365,1.55375,418699996.0
2006-02-02 08:28:00,1.55382,1.55391,1.55375,1.55375,289199998.0
2006-02-02 08:29:00,1.55378,1.5539,1.55378,1.5539,92599997.0
2006-02-02 08:30:00,1.55382,1.55395,1.55377,1.55387,176700002.0
2006-02-02 08:31:00,1.55385,1.55395,1.55369,1.5538,373800001.0
2006-02-02 08:32:00,1.5538,1.55395,1.5538,1.5539,205899997.0
2006-02-02 08:33:00,1.55395,1.55397,1.55375,1.55381,298400001.0
2006-02-02 08:34:00,1.55392,1.55397,1.55384,1.55397,206900001.0
2006-02-02 08:35:00,1.55392,1.55398,1.5538,1.55381,111799999.0
2006-02-02 08:36:00,1.55389,1.55402,1.55385,1.5539,343699999.0
2006-02-02 08:37:00,1.55393,1.55395,1.55376,1.55388,155200000.0
2006-02-02 08:38:00,1.55384,1.55395,1.55369,1.55388,260600004.0
2006-02-02 08:39:00,1.55386,1.55389,1.55377,1.55383,69499999.0
2006-02-02 08:40:00,1.55372,1.55385,1.55366,1.55375,174900000.0
2006-02-02 08:41:00,1.55381,1.55395,1.55374,1.5539,312799998.0
2006-02-02 08:42:00,1.5539,1.55395,1.55373,1.55379,313999999.0
2006-02-02 08:43:00,1.55384,1.55384,1.55371,1.55374,92600000.0
2006-02-02 08:44:00,1.5538,1.55383,1.5537,1.55374,102499999.0
2006-02-02 08:45:00,1.55388,1.55402,1.55361,1.55391,320500003.0
2006-02-02 08:46:00,1.554,1.55414,1.55391,1.55403,212200002.0
2006-02-02 08:47:00,1.55408,1.5541,1.55387,1.55393,462199998.0
2006-02-02 08:48:00,1.55388,1.55412,1.55374,1.55412,241700002.0
2006-02-02 08:49:00,1.55407,1.55418,1.55394,1.55403,170900001.0
2006-02-02 08:50:00,1.55401,1.55415,1.55397,1.55399,233500003.0
2006-02-02 08:51:00,1.55405,1.55407,1.55391,1.55393,61500001.0
2006-02-02 08:52:00,1.55421,1.55421,1.55402,1.55402,79100001.0
2006-02-02 08:53:00,1.55422,1.5543,1.55413,1.55413,207000003.0
2006-02-02 08:54:00,1.55411,1.55416,1.55397,1.55397,325099998.0
2006-02-02 08:55:00,1.55419,1.55432,1.55403,1.55422,275699999.0
2006-02-02 08:56:00,1.55419,1.55434,1.55415,1.55425,169000001.0
2006-02-02 08:57:00,1.55423,1.55423,1.55398,1.55398,172500004.0
2006-02-02 08:58:00,1.55382,1.55405,1.55382,1.55405,152499998.0
2006-02-02 08:59:00,1.55397,1.55419,1.55397,1.55405,231599999.0
2006-02-02 09:00:00,1.55406,1.5542,1.55394,1.55413,197199996.0
2006-02-02 09:01:00,1.55415,1.55424,1.55404,1.55408,264500001.0
2006-02-02 09:02:00,1.55413,1.55433,1.55413,1.55433,186399996.0
2006-02-02 09:03:00,1.55414,1.55426,1.55411,1.55421,70200000.0
2006-02-02 09:04:00,1.55416,1.55431,1.55404,1.55423,274600000.0
2006-02-02 09:05:00,1.5543,1.55443,1.55428,1.55438,195900001.0
2006-02-02 09:06:00,1.55445,1.55464,1.55443,1.55451,140500000.0
2006-02-02 09:07:00,1.55435,1.55447,1.55419,1.55438,202600002.0
2006-02-02 09:08:00,1.5543,1.5544,1.5543,1.5544,21600000.0
2006-02-02 09:09:00,1.55445,1.55457,1.55438,1.55443,317100000.0
2006-02-02 09:10:00,1.5545,1.5545,1.5544,1.5544,111100003.0
2006-02-02 09:11:00,1.55441,1.55465,1.55441,1.5546,306600002.0
2006-02-02 09:12:00,1.55455,1.5547,1.55452,1.55468,143899999.0
2006-02-02 09:13:00,1.55462,1.55473,1.55454,1.55466,154800001.0
2006-02-02 09:14:00,1.55473,1.55508,1.55473,1.55495,343500002.0
2006-02-02 09:15:00,1.55494,1.55511,1.55485,1.55492,417100001.0
2006-02-02 09:16:00,1.55487,1.55499,1.55487,1.55499,31000000.0
2006-02-02 09:17:00,1.55483,1.55489,1.5547,1.55478,396899997.0
2006-02-02 09:18:00,1.55502,1.55503,1.5548,1.55492,276599999.0
2006-02-02 09:19:00,1.55467,1.55484,1.55467,1.55484,64700000.0
2006-02-02 09:20:00,1.55489,1.55492,1.5547,1.55483,130299999.0
2006-02-02 09:21:00,1.55492,1.55501,1.55472,1.55473,330899998.0
2006-02-02 09:22:00,1.5547,1.55491,1.5547,1.55491,79500002.0
2006-02-02 09:23:00,1.55495,1.55497,1.55479,1.55493,307699997.0
2006-02-02 09:24:00,1.55486,1.55492,1.5547,1.55481,329600004.0
2006-02-02 09:25:00,1.55489,1.555,1.55479,1.5549,121699999.0
2006-02-02 09:26:00,1.55505,1.55505,1.55492,1.55492,125400000.0
2006-02-02 09:27:00,1.55494,1.55523,1.55485,1.55523,315899998.0
2006-02-02 09:28:00,1.55511,1.5552,1.55489,1.55503,345300003.0
2006-02-02 09:29:00,1.55495,1.55508,1.55489,1.55508,214399998.0
2006-02-02 09:30:00,1.55505,1.55505,1.55489,1.55496,285499998.0
2006-02-02 09:31:00,1.55498,1.55504,1.5548,1.55485,363100001.0
2006-02-02 09:32:00,1.55499,1.55508,1.55485,1.55489,363400003.0
2006-02-02 09:33:00,1.55506,1.55514,1.55498,1.55512,257700002.0
2006-02-02 09:34:00,1.5551,1.5551,1.55488,1.55488,185399995.0
2006-02-02 09:35:00,1.55501,1.55513,1.55491,1.55505,195200002.0
2006-02-02 09:36:00,1.55512,1.55529,1.55494,1.55513,280799999.0
2006-02-02 09:37:00,1.55519,1.55539,1.55512,1.55537,258000002.0
2006-02-02 09:38:00,1.55523,1.55532,1.55495,1.55521,230100002.0
2006-02-02 09:39:00,1.55521,1.55532,1.55518,1.55524,194900003.0
2006-02-02 09:40:00,1.55526,1.55526,1.55515,1.55515,111799998.0
2006-02-02 09:41:00,1.55528,1.5553,1.55511,1.55514,263699996.0
2006-02-02 09:42:00,1.55535,1.55535,1.55515,1.55515,138099998.0
2006-02-02 09:43:00,1.55516,1.55533,1.55502,1.55532,280899999.0
2006-02-02 09:44:00,1.55527,1.55544,1.55519,1.55535,218900003.0
2006-02-02 09:45:00,1.55538,1.5554,1.55518,1.55537,267499995.0
2006-02-02 09:46:00,1.55513,1.55528,1.55506,1.55519,211600000.0
2006-02-02 09:47:00,1.55524,1.55532,1.55514,1.55514,310799998.0
2006-02-02 09:48:00,1.55513,1.5553,1.55505,1.55524,470200001.0
2006-02-02 09:49:00,1.55515,1.55518,1.55505,1.55508,152299998.0
2006-02-02 09:50:00,1.5553,1.55537,1.55514,1.55529,164000000.0
2006-02-02 09:51:00,1.55539,1.55544,1.55525,1.55525,223600001.0
2006-02-02 09:52:00,1.55533,1.55542,1.55518,1.55539,315000003.0
2006-02-02 09:53:00,1.55537,1.55543,1.55515,1.55534,260000004.0
2006-02-02 09:54:00,1.55535,1.55542,1.55516,1.55527,286100002.0
2006-02-02 09:55:00,1.5553,1.55533,1.55503,1.55521,351899998.0
2006-02-02 09:56:00,1.55505,1.55528,1.55505,1.55528,221199998.0
2006-02-02 09:57:00,1.55535,1.55537,1.5552,1.5552,318499995.0
2006-02-02 09:58:00,1.55514,1.55542,1.55514,1.5553,217200003.0
2006-02-02 09:59:00,1.55516,1.55532,1.55512,1.55513,292500000.0
2006-02-02 10:00:00,1.55519,1.55523,1.55498,1.55498,347999999.0
2006-02-02 10:01:00,1.55513,1.55513,1.55487,1.55487,286299999.0
2006-02-02 10:02:00,1.5546,1.55488,1.55454,1.55472,350399999.0
2006-02-02 10:03:00,1.55466,1.5549,1.55466,1.55485,334800003.0
2006-02-02 10:04:00,1.55475,1.55475,1.55458,1.55472,89500000.0
2006-02-02 10:05:00,1.55453,1.55472,1.55443,1.55452,371399998.0
2006-02-02 10:06:00,1.55453,1.55469,1.55443,1.55462,480400001.0
2006-02-02 10:07:00,1.55453,1.55462,1.55434,1.55457,368100000.0
2006-02-02 10:08:00,1.55434,1.55456,1.55433,1.55449,362199996.0
2006-02-02 10:09:00,1.55428,1.55457,1.55428,1.5545,329999999.0
2006-02-02 10:10:00,1.55448,1.55448,1.55428,1.55443,359000004.0
2006-02-02 10:11:00,1.55432,1.55461,1.55432,1.55461,412699996.0
2006-02-02 10:12:00,1.55446,1.55461,1.55436,1.55452,246899998.0
2006-02-02 10:13:00,1.55458,1.55467,1.55439,1.55456,182800000.0
2006-02-02 10:14:00,1.55453,1.55462,1.55431,1.55452,313800002.0
2006-02-02 10:15:00,1.55453,1.55472,1.55451,1.55472,131299998.0
2006-02-02 10:16:00,1.55466,1.55473,1.55452,1.55468,267100000.0
2006-02-02 10:17:00,1.55471,1.5548,1.5546,1.55462,229600002.0
2006-02-02 10:18:00,1.55468,1.55478,1.5546,1.5546,129000002.0
2006-02-02 10:19:00,1.5547,1.55475,1.5546,1.55468,257800000.0
2006-02-02 10:20:00,1.55473,1.55482,1.55461,1.55469,90399998.0
2006-02-02 10:21:00,1.55483,1.55506,1.55475,1.55479,190300000.0
2006-02-02 10:22:00,1.55484,1.55503,1.55475,1.55497,154800001.0
2006-02-02 10:23:00,1.55497,1.55503,1.55477,1.55496,284200000.0
2006-02-02 10:24:00,1.55497,1.55505,1.55481,1.55505,362899997.0
2006-02-02 10:25:00,1.5551,1.55517,1.55481,1.55481,353199996.0
2006-02-02 10:26:00,1.55495,1.55508,1.55487,1.55499,334200000.0
2006-02-02 10:27:00,1.55505,1.5551,1.55478,1.55501,346600004.0
2006-02-02 10:28:00,1.55513,1.55513,1.55495,1.55505,248500002.0
2006-02-02 10:29:00,1.55517,1.55521,1.55502,1.55512,198400004.0
2006-02-02 10:30:00,1.55498,1.55517,1.55494,1.5551,265000001.0
2006-02-02 10:31:00,1.555,1.55512,1.55493,1.55508,411200003.0
2006-02-02 10:32:00,1.55499,1.55515,1.55491,1.55505,290600002.0
2006-02-02 10:33:00,1.55507,1.5552,1.55493,1.55512,253500001.0
2006-02-02 10:34:00,1.55504,1.5552,1.55489,1.55499,122099999.0
2006-02-02 10:35:00,1.55492,1.55517,1.55489,1.55511,285100001.0
2006-02-02 10:36:00,1.55513,1.55529,1.55501,1.55501,184600004.0
2006-02-02 10:37:00,1.55491,1.55508,1.55483,1.55501,214200000.0
2006-02-02 10:38:00,1.55491,1.55507,1.55484,1.555,247400001.0
2006-02-02 10:39:00,1.55498,1.55503,1.55487,1.55496,307700000.0
2006-02-02 10:40:00,1.55482,1.55505,1.55482,1.555,151200000.0
2006-02-02 10:41:00,1.55491,1.55504,1.5548,1.5548,442800007.0
2006-02-02 10:42:00,1.55481,1.55501,1.55481,1.55498,281100003.0
2006-02-02 10:43:00,1.55499,1.55514,1.5547,1.55514,352700001.0
2006-02-02 10:44:00,1.55502,1.55512,1.55484,1.555,245699999.0
2006-02-02 10:45:00,1.55502,1.55502,1.55495,1.55495,83199999.0
2006-02-02 10:46:00,1.55483,1.55498,1.55472,1.55478,349499999.0
2006-02-02 10:47:00,1.55501,1.55501,1.55472,1.55472,259700006.0
2006-02-02 10:48:00,1.55471,1.55486,1.55467,1.55486,307600005.0
2006-02-02 10:49:00,1.55478,1.55478,1.5546,1.55465,329200006.0
2006-02-02 10:50:00,1.55459,1.55475,1.55458,1.55463,253999997.0
2006-02-02 10:51:00,1.55462,1.55475,1.55444,1.55467,390000003.0
2006-02-02 10:52:00,1.55467,1.55479,1.55452,1.55459,457500002.0
2006-02-02 10:53:00,1.55475,1.55483,1.55464,1.55475,219700001.0
2006-02-02 10:54:00,1.55476,1.55494,1.55472,1.55484,265400000.0
2006-02-02 10:55:00,1.55487,1.55503,1.55472,1.55474,427300004.0
2006-02-02 10:56:00,1.55488,1.55502,1.55468,1.55502,421999995.0
2006-02-02 10:57:00,1.55498,1.55504,1.55485,1.55499,250000003.0
2006-02-02 10:58:00,1.55486,1.55493,1.55474,1.55482,308500001.0
2006-02-02 10:59:00,1.5548,1.55488,1.55459,1.5547,132500002.0
2006-02-02 11:00:00,1.55466,1.55483,1.55458,1.5546,357400001.0
2006-02-02 11:01:00,1.55478,1.55492,1.55465,1.55483,201400000.0
2006-02-02 11:02:00,1.5549,1.5549,1.55468,1.55468,68100001.0
2006-02-02 11:03:00,1.55463,1.55475,1.5545,1.5546,242699999.0
2006-02-02 11:04:00,1.55437,1.55465,1.55434,1.55465,183000000.0
2006-02-02 11:05:00,1.55456,1.55475,1.55456,1.55475,262200002.0
2006-02-02 11:06:00,1.55466,1.55472,1.55464,1.55468,96599998.0
2006-02-02 11:07:00,1.55467,1.5547,1.55458,1.55465,241600002.0
2006-02-02 11:08:00,1.55459,1.55474,1.55458,1.55464,264900004.0
2006-02-02 11:09:00,1.55461,1.55484,1.55455,1.55484,205500002.0
2006-02-02 11:10:00,1.55475,1.55475,1.5545,1.55452,270199996.0
2006-02-02 11:11:00,1.55468,1.55475,1.55462,1.5547,26600000.0
2006-02-02 11:12:00,1.55462,1.5548,1.5546,1.55478,206299997.0
2006-02-02 11:13:00,1.55468,1.55482,1.55462,1.55478,293199998.0
2006-02-02 11:14:00,1.55463,1.55482,1.55462,1.55482,358300000.0
2006-02-02 11:15:00,1.5548,1.55485,1.55461,1.55477,269600001.0
2006-02-02 11:16:00,1.55478,1.55478,1.55451,1.55471,157200002.0
2006-02-02 11:17:00,1.55467,1.55487,1.55457,1.5547,285300000.0
2006-02-02 11:18:00,1.5548,1.55485,1.55469,1.55479,156499999.0
2006-02-02 11:19:00,1.5548,1.5548,1.55464,1.55471,265000001.0
2006-02-02 11:20:00,1.55461,1.55473,1.55454,1.55462,471300001.0
2006-02-02 11:21:00,1.55461,1.55472,1.55456,1.55467,294899998.0
2006-02-02 11:22:00,1.55455,1.5546,1.55434,1.55434,123300000.0
2006-02-02 11:23:00,1.55453,1.5546,1.55432,1.55432,274500004.0
2006-02-02 11:24:00,1.55433,1.55455,1.55433,1.5545,432799997.0
2006-02-02 11:25:00,1.55438,1.55462,1.55423,1.55462,251699998.0
2006-02-02 11:26:00,1.55452,1.55473,1.55452,1.55473,298599996.0
2006-02-02 11:27:00,1.55472,1.55483,1.55462,1.55476,250800000.0
2006-02-02 11:28:00,1.55475,1.55482,1.55459,1.55476,422100007.0
2006-02-02 11:29:00,1.55469,1.55485,1.55466,1.55478,381800006.0
2006-02-02 11:30:00,1.5548,1.55485,1.55461,1.55477,468900007.0
2006-02-02 11:31:00,1.55465,1.55479,1.55461,1.55471,368500001.0
2006-02-02 11:32:00,1.55465,1.55483,1.55463,1.55482,409899998.0
2006-02-02 11:33:00,1.55476,1.55483,1.55465,1.55483,388899995.0
2006-02-02 11:34:00,1.55479,1.5548,1.55456,1.55462,418299998.0
2006-02-02 11:35:00,1.5547,1.55475,1.5545,1.55459,277000001.0
2006-02-02 11:36:00,1.55468,1.55475,1.55454,1.5547,307000003.0
2006-02-02 11:37:00,1.55459,1.55477,1.55459,1.55476,337800005.0
2006-02-02 11:38:00,1.55476,1.55484,1.55464,1.55477,199900001.0
2006-02-02 11:39:00,1.55471,1.55485,1.55464,1.55465,417700007.0
2006-02-02 11:40:00,1.55465,1.55475,1.5545,1.55466,337099998.0
2006-02-02 11:41:00,1.55471,1.55482,1.55457,1.55472,414599998.0
2006-02-02 11:42:00,1.55459,1.55482,1.55452,1.55477,320999994.0
2006-02-02 11:43:00,1.55457,1.55475,1.55457,1.5547,394799996.0
2006-02-02 11:44:00,1.55465,1.55482,1.55452,1.55467,321300003.0
2006-02-02 11:45:00,1.55463,1.55482,1.5546,1.55478,278800000.0
2006-02-02 11:46:00,1.55483,1.55483,1.55457,1.55457,78400001.0
2006-02-02 11:47:00,1.55462,1.55476,1.55446,1.55471,295699997.0
2006-02-02 11:48:00,1.55458,1.5547,1.55445,1.55467,192199999.0
2006-02-02 11:49:00,1.55464,1.55479,1.55448,1.55455,297500000.0
2006-02-02 11:50:00,1.5547,1.55475,1.55461,1.55465,500499997.0
2006-02-02 11:51:00,1.55471,1.55483,1.55456,1.55468,337099998.0
2006-02-02 11:52:00,1.55475,1.55487,1.55461,1.55478,351500000.0
2006-02-02 11:53:00,1.55486,1.55496,1.55479,1.55485,269499998.0
2006-02-02 11:54:00,1.55472,1.55482,1.5545,1.55465,300300002.0
2006-02-02 11:55:00,1.55447,1.5548,1.55447,1.55471,404899994.0
2006-02-02 11:56:00,1.55454,1.55482,1.5545,1.55482,326999997.0
2006-02-02 11:57:00,1.55464,1.55485,1.55464,1.55485,351399994.0
2006-02-02 11:58:00,1.55473,1.55482,1.55453,1.5547,188200000.0
2006-02-02 11:59:00,1.55474,1.55488,1.55464,1.5547,233400001.0
2006-02-02 12:00:00,1.5548,1.55492,1.55463,1.55477,322800002.0
2006-02-02 12:01:00,1.55477,1.55484,1.55461,1.55465,275200001.0
2006-02-02 12:02:00,1.55479,1.55484,1.55466,1.55474,369900003.0
2006-02-02 12:03:00,1.55464,1.55477,1.55456,1.55476,466100000.0
2006-02-02 12:04:00,1.55473,1.55479,1.55467,1.55476,40000000.0
2006-02-02 12:05:00,1.55483,1.55483,1.55458,1.55458,201299999.0
2006-02-02 12:06:00,1.55478,1.55488,1.55455,1.55476,160700002.0
2006-02-02 12:07:00,1.55465,1.55478,1.55458,1.55472,381699999.0
2006-02-02 12:08:00,1.55475,1.55483,1.55459,1.55476,313800003.0
2006-02-02 12:09:00,1.55472,1.55481,1.55465,1.55477,270200004.0
2006-02-02 12:10:00,1.55477,1.5548,1.55449,1.55449,230800001.0
2006-02-02 12:11:00,1.55467,1.55472,1.55445,1.55459,426100002.0
2006-02-02 12:12:00,1.5546,1.55475,1.55456,1.55468,411700002.0
2006-02-02 12:13:00,1.5547,1.55477,1.55463,1.55471,103800000.0
2006-02-02 12:14:00,1.55463,1.55477,1.55461,1.5547,242600001.0
2006-02-02 12:15:00,1.55468,1.55475,1.55455,1.55475,320800005.0
2006-02-02 12:16:00,1.55453,1.55475,1.55453,1.5547,253300001.0
2006-02-02 12:17:00,1.55469,1.55475,1.5546,1.55475,211699999.0
2006-02-02 12:18:00,1.5547,1.55475,1.55456,1.55456,257100004.0
2006-02-02 12:19:00,1.5547,1.55475,1.55462,1.55468,36000000.0
2006-02-02 12:20:00,1.5546,1.5547,1.5546,1.5547,72700001.0
2006-02-02 12:21:00,1.55465,1.55475,1.55454,1.55466,38400000.0
2006-02-02 12:22:00,1.5546,1.55475,1.55454,1.55475,383700000.0
2006-02-02 12:23:00,1.55472,1.55475,1.55449,1.55449,210200000.0
2006-02-02 12:24:00,1.55464,1.55481,1.55464,1.55478,211999999.0
2006-02-02 12:25:00,1.55477,1.55483,1.55456,1.55469,518799999.0
2006-02-02 12:26:00,1.55472,1.55481,1.55461,1.55463,294499997.0
2006-02-02 12:27:00,1.5547,1.5547,1.55452,1.5546,381499998.0
2006-02-02 12:28:00,1.55442,1.55475,1.55442,1.55473,317399997.0
2006-02-02 12:29:00,1.55462,1.55475,1.55452,1.55465,209900004.0
2006-02-02 12:30:00,1.55468,1.55472,1.55451,1.55456,244399998.0
2006-02-02 12:31:00,1.55468,1.55475,1.55454,1.55475,346500002.0
2006-02-02 12:32:00,1.55475,1.55475,1.55454,1.55456,408299997.0
2006-02-02 12:33:00,1.5547,1.55475,1.55462,1.55468,125400002.0
2006-02-02 12:34:00,1.5547,1.5547,1.5546,1.5546,106600000.0
2006-02-02 12:35:00,1.55477,1.55482,1.55466,1.55471,438400008.0
2006-02-02 12:36:00,1.55461,1.55472,1.55453,1.55465,74400000.0
2006-02-02 12:37:00,1.5547,1.55475,1.55457,1.55475,222000000.0
2006-02-02 12:38:00,1.5547,1.55477,1.55457,1.55457,258100002.0
2006-02-02 12:39:00,1.55461,1.55477,1.5546,1.55463,264400002.0
2006-02-02 12:40:00,1.55464,1.55479,1.55452,1.5547,253999999.0
2006-02-02 12:41:00,1.5547,1.55478,1.55451,1.55451,241899997.0
2006-02-02 12:42:00,1.5547,1.55475,1.55454,1.55459,279800001.0
2006-02-02 12:43:00,1.55464,1.5548,1.55462,1.55474,231300002.0
2006-02-02 12:44:00,1.55446,1.55475,1.55446,1.55475,90200001.0
2006-02-02 12:45:00,1.55459,1.55475,1.55458,1.5546,430499998.0
2006-02-02 12:46:00,1.55474,1.5548,1.55458,1.5547,338800007.0
2006-02-02 12:47:00,1.55477,1.55479,1.55457,1.55471,250900001.0
2006-02-02 12:48:00,1.55465,1.55475,1.55452,1.55469,211800002.0
2006-02-02 12:49:00,1.55475,1.55475,1.5547,1.5547,42800000.0
2006-02-02 12:50:00,1.55468,1.55475,1.55452,1.55452,229400000.0
2006-02-02 12:51:00,1.55475,1.55475,1.55462,1.55473,293100002.0
2006-02-02 12:52:00,1.55467,1.55495,1.55442,1.55479,343099998.0
2006-02-02 12:53:00,1.55486,1.55504,1.55472,1.55504,306200000.0
2006-02-02 12:54:00,1.55491,1.55505,1.55489,1.555,464900003.0
2006-02-02 12:55:00,1.55498,1.55508,1.55495,1.55508,117299996.0
2006-02-02 12:56:00,1.55503,1.55515,1.55487,1.55515,300400006.0
2006-02-02 12:57:00,1.55495,1.55514,1.55495,1.55514,374299998.0
2006-02-02 12:58:00,1.5551,1.55517,1.55494,1.555,274700001.0
2006-02-02 12:59:00,1.55507,1.55521,1.55494,1.55503,190200000.0
2006-02-02 13:00:00,1.55508,1.55519,1.55497,1.55504,179699999.0
2006-02-02 13:01:00,1.55517,1.55523,1.55494,1.55506,224900000.0
2006-02-02 13:02:00,1.55512,1.55521,1.55496,1.55508,214599998.0
2006-02-02 13:03:00,1.55507,1.5552,1.55499,1.5551,383300003.0
2006-02-02 13:04:00,1.55507,1.55525,1.555,1.55506,278899999.0
2006-02-02 13:05:00,1.55498,1.55518,1.55498,1.55518,230500000.0
2006-02-02 13:06:00,1.55517,1.5553,1.55505,1.55506,238800001.0
2006-02-02 13:07:00,1.55518,1.5554,1.55513,1.55518,324300000.0
2006-02-02 13:08:00,1.55529,1.55548,1.55526,1.55533,417299997.0
2006-02-02 13:09:00,1.55522,1.5555,1.55522,1.55543,382299998.0
2006-02-02 13:10:00,1.55525,1.5555,1.55525,1.55533,170300000.0
2006-02-02 13:11:00,1.55537,1.5554,1.55511,1.55528,373400004.0
2006-02-02 13:12:00,1.55528,1.55528,1.55505,1.55512,191600003.0
2006-02-02 13:13:00,1.55528,1.55536,1.55516,1.55516,342199999.0
2006-02-02 13:14:00,1.55518,1.55518,1.55499,1.55506,273799999.0
2006-02-02 13:15:00,1.5552,1.55525,1.55504,1.55518,332900001.0
2006-02-02 13:16:00,1.55519,1.55535,1.55514,1.55528,331300003.0
2006-02-02 13:17:00,1.55535,1.55555,1.55529,1.5553,347300002.0
2006-02-02 13:18:00,1.55537,1.55554,1.55515,1.55515,344500000.0
2006-02-02 13:19:00,1.55515,1.55535,1.5551,1.55535,326599997.0
2006-02-02 13:20:00,1.55525,1.55532,1.55511,1.5552,215199999.0
2006-02-02 13:21:00,1.5553,1.55537,1.55517,1.55517,118999999.0
2006-02-02 13:22:00,1.55519,1.55535,1.55519,1.55521,427399997.0
2006-02-02 13:23:00,1.55515,1.55527,1.55502,1.5552,180600002.0
2006-02-02 13:24:00,1.55522,1.55536,1.5551,1.55525,290500002.0
2006-02-02 13:25:00,1.55537,1.55539,1.55511,1.55522,403800002.0
2006-02-02 13:26:00,1.55525,1.55526,1.55496,1.55496,338300000.0
2006-02-02 13:27:00,1.55503,1.55523,1.55503,1.55518,175099999.0
2006-02-02 13:28:00,1.555,1.55525,1.555,1.55525,206100001.0
2006-02-02 13:29:00,1.55503,1.55525,1.55503,1.55523,185900002.0
2006-02-02 13:30:00,1.5552,1.55525,1.55508,1.55518,266200001.0
2006-02-02 13:31:00,1.55515,1.55525,1.55508,1.5552,188900000.0
2006-02-02 13:32:00,1.5552,1.55527,1.55511,1.55511,378800001.0
2006-02-02 13:33:00,1.55508,1.5553,1.55508,1.55517,202000000.0
2006-02-02 13:34:00,1.55528,1.55528,1.55505,1.55513,189400003.0
2006-02-02 13:35:00,1.55522,1.55532,1.55508,1.55508,320000001.0
2006-02-02 13:36:00,1.55537,1.5555,1.55529,1.55537,234999995.0
2006-02-02 13:37:00,1.55553,1.5557,1.55543,1.55552,341799999.0
2006-02-02 13:38:00,1.55566,1.55596,1.55566,1.55596,222600004.0
2006-02-02 13:39:00,1.55594,1.55601,1.55583,1.55583,377000003.0
2006-02-02 13:40:00,1.55585,1.556,1.55579,1.55596,351900001.0
2006-02-02 13:41:00,1.55602,1.55602,1.55574,1.55587,197000001.0
2006-02-02 13:42:00,1.55575,1.55597,1.55572,1.55581,219999997.0
2006-02-02 13:43:00,1.55592,1.55592,1.55567,1.55567,172700000.0
2006-02-02 13:44:00,1.55582,1.55589,1.55566,1.55577,412900003.0
2006-02-02 13:45:00,1.55583,1.55595,1.55572,1.55588,258800003.0
2006-02-02 13:46:00,1.55592,1.55592,1.55569,1.55581,445399998.0
2006-02-02 13:47:00,1.55577,1.5559,1.55564,1.5558,183100000.0
2006-02-02 13:48:00,1.55591,1.55591,1.55561,1.55571,341899997.0
2006-02-02 13:49:00,1.55575,1.55592,1.55573,1.55591,286900001.0
2006-02-02 13:50:00,1.55582,1.55608,1.55577,1.55599,325300000.0
2006-02-02 13:51:00,1.55586,1.55607,1.55586,1.55607,362299997.0
2006-02-02 13:52:00,1.55596,1.55606,1.55594,1.55604,87100000.0
2006-02-02 13:53:00,1.55604,1.55613,1.55596,1.55607,156700000.0
2006-02-02 13:54:00,1.55606,1.55618,1.55591,1.55618,293700002.0
2006-02-02 13:55:00,1.55613,1.55613,1.55589,1.55596,520999998.0
2006-02-02 13:56:00,1.55615,1.55615,1.55592,1.55607,216399997.0
2006-02-02 13:57:00,1.55593,1.55608,1.55592,1.55605,313999995.0
2006-02-02 13:58:00,1.55592,1.55605,1.55592,1.55602,103799998.0
2006-02-02 13:59:00,1.55582,1.55603,1.55582,1.55598,207000000.0
2006-02-02 14:00:00,1.55593,1.55599,1.55587,1.55596,79000002.0
2006-02-02 14:01:00,1.55593,1.55599,1.55573,1.55573,284600003.0
2006-02-02 14:02:00,1.55594,1.55602,1.55573,1.55587,470200000.0
2006-02-02 14:03:00,1.55564,1.55589,1.55543,1.55571,198900000.0
2006-02-02 14:04:00,1.55585,1.55591,1.55567,1.55572,330799998.0
2006-02-02 14:05:00,1.55572,1.55591,1.55572,1.55587,217399995.0
2006-02-02 14:06:00,1.55587,1.55593,1.55571,1.55579,327400000.0
2006-02-02 14:07:00,1.55583,1.556,1.55578,1.556,294599998.0
2006-02-02 14:08:00,1.55582,1.55602,1.55579,1.55596,191500000.0
2006-02-02 14:09:00,1.55595,1.55596,1.55576,1.55581,413999998.0
2006-02-02 14:10:00,1.55588,1.55599,1.55583,1.55595,284400001.0
2006-02-02 14:11:00,1.55603,1.55614,1.55596,1.55599,205300000.0
2006-02-02 14:12:00,1.55596,1.55616,1.55593,1.55611,316799998.0
2006-02-02 14:13:00,1.55618,1.55618,1.55593,1.55613,256700000.0
2006-02-02 14:14:00,1.55608,1.55615,1.55593,1.55607,319200002.0
2006-02-02 14:15:00,1.5561,1.5561,1.556,1.556,89500001.0
2006-02-02 14:16:00,1.5561,1.5561,1.556,1.556,8000000.0
2006-02-02 14:17:00,1.556,1.55618,1.55593,1.55602,336900004.0
2006-02-02 14:18:00,1.55599,1.55608,1.55584,1.55584,289400000.0
2006-02-02 14:19:00,1.55596,1.55609,1.55593,1.55609,300600002.0
2006-02-02 14:20:00,1.55598,1.55615,1.5558,1.55615,464400002.0
2006-02-02 14:21:00,1.55606,1.55613,1.55592,1.55606,347499998.0
2006-02-02 14:22:00,1.55611,1.55622,1.55601,1.55604,333200007.0
2006-02-02 14:23:00,1.55607,1.55615,1.55594,1.55607,299900001.0
2006-02-02 14:24:00,1.55613,1.55613,1.55586,1.55591,217999999.0
2006-02-02 14:25:00,1.55609,1.55618,1.55609,1.55618,168900003.0
2006-02-02 14:26:00,1.55599,1.55614,1.55587,1.55609,207600002.0
2006-02-02 14:27:00,1.55597,1.55615,1.55585,1.55607,304700005.0
2006-02-02 14:28:00,1.55593,1.55605,1.55577,1.55587,194500000.0
2006-02-02 14:29:00,1.55589,1.55601,1.55581,1.55588,330000000.0
2006-02-02 14:30:00,1.55585,1.55585,1.55552,1.55552,346699998.0
2006-02-02 14:31:00,1.55572,1.55577,1.55546,1.55547,286399998.0
2006-02-02 14:32:00,1.55573,1.55583,1.55558,1.55573,430500005.0
2006-02-02 14:33:00,1.55562,1.55582,1.55562,1.55582,285100002.0
2006-02-02 14:34:00,1.55573,1.55585,1.55567,1.5558,154499998.0
2006-02-02 14:35:00,1.55578,1.55578,1.55541,1.55541,361299998.0
2006-02-02 14:36:00,1.55558,1.55579,1.55558,1.55577,217500000.0
2006-02-02 14:37:00,1.55566,1.55573,1.55557,1.55568,257500001.0
2006-02-02 14:38:00,1.55575,1.55575,1.55556,1.55563,276200002.0
2006-02-02 14:39:00,1.55575,1.55575,1.55558,1.5556,336799998.0
2006-02-02 14:40:00,1.55566,1.55574,1.55553,1.55561,61500000.0
2006-02-02 14:41:00,1.55569,1.55584,1.55555,1.55555,281499997.0
2006-02-02 14:42:00,1.55579,1.55585,1.55553,1.55577,542800003.0
2006-02-02 14:43:00,1.55566,1.55584,1.55551,1.55571,476199999.0
2006-02-02 14:44:00,1.55554,1.55572,1.55554,1.5557,158100002.0
2006-02-02 14:45:00,1.55567,1.5558,1.55555,1.5557,271700001.0
2006-02-02 14:46:00,1.55582,1.55589,1.55548,1.55559,458400003.0
2006-02-02 14:47:00,1.55551,1.55568,1.55547,1.55565,261300001.0
2006-02-02 14:48:00,1.55547,1.5556,1.55537,1.55541,158300000.0
2006-02-02 14:49:00,1.55546,1.55563,1.55535,1.55556,439200001.0
2006-02-02 14:50:00,1.55561,1.55561,1.55533,1.55547,262700000.0
2006-02-02 14:51:00,1.55537,1.5555,1.55516,1.5555,348599999.0
2006-02-02 14:52:00,1.55555,1.55555,1.55542,1.55544,185399999.0
2006-02-02 14:53:00,1.55548,1.55552,1.55528,1.55528,261200003.0
2006-02-02 14:54:00,1.55556,1.55558,1.55533,1.5555,212799999.0
2006-02-02 14:55:00,1.55534,1.55558,1.55534,1.55549,191199996.0
2006-02-02 14:56:00,1.55553,1.55563,1.55541,1.55552,285099997.0
2006-02-02 14:57:00,1.55544,1.55553,1.5554,1.55548,223599999.0
2006-02-02 14:58:00,1.5555,1.55563,1.55543,1.55552,442200000.0
2006-02-02 14:59:00,1.55553,1.55555,1.55526,1.55537,241800000.0
2006-02-02 15:00:00,1.55548,1.55554,1.55539,1.5555,293399996.0
2006-02-02 15:01:00,1.5553,1.55553,1.55526,1.55538,433300003.0
2006-02-02 15:02:00,1.55543,1.55554,1.55534,1.55542,139199998.0
2006-02-02 15:03:00,1.55532,1.55552,1.55532,1.55542,311299999.0
2006-02-02 15:04:00,1.55542,1.55547,1.55523,1.55532,215199999.0
2006-02-02 15:05:00,1.55528,1.55547,1.55521,1.55536,260100000.0
2006-02-02 15:06:00,1.5552,1.55538,1.5552,1.5553,321700001.0
2006-02-02 15:07:00,1.55513,1.55537,1.55513,1.5553,288799998.0
2006-02-02 15:08:00,1.5552,1.55534,1.5551,1.55517,321999998.0
2006-02-02 15:09:00,1.5553,1.5553,1.55512,1.55512,100799999.0
2006-02-02 15:10:00,1.55528,1.55531,1.55501,1.55516,265599998.0
2006-02-02 15:11:00,1.55528,1.55534,1.55518,1.55527,348400002.0
2006-02-02 15:12:00,1.55533,1.55535,1.55515,1.55526,138199999.0
2006-02-02 15:13:00,1.55527,1.55543,1.55522,1.55543,339700002.0
2006-02-02 15:14:00,1.55538,1.55545,1.55519,1.5554,305099998.0
2006-02-02 15:15:00,1.55522,1.55534,1.5551,1.55524,437100000.0
2006-02-02 15:16:00,1.55526,1.55531,1.55526,1.55531,47900000.0
2006-02-02 15:17:00,1.55517,1.55525,1.5551,1.55525,234300003.0
2006-02-02 15:18:00,1.55505,1.55531,1.555,1.55531,193600001.0
2006-02-02 15:19:00,1.55522,1.55532,1.55506,1.5552,166199999.0
2006-02-02 15:20:00,1.55517,1.55522,1.55494,1.55513,255700000.0
2006-02-02 15:21:00,1.55514,1.55524,1.55501,1.55507,282200001.0
2006-02-02 15:22:00,1.55506,1.55529,1.55506,1.55525,272499999.0
2006-02-02 15:23:00,1.55522,1.55525,1.55493,1.55493,272600001.0
2006-02-02 15:24:00,1.5551,1.55525,1.5551,1.5551,249500001.0
2006-02-02 15:25:00,1.55521,1.55521,1.55494,1.55494,186500002.0
2006-02-02 15:26:00,1.55512,1.55515,1.55502,1.55502,222100001.0
2006-02-02 15:27:00,1.55511,1.55525,1.55505,1.55512,272600003.0
2006-02-02 15:28:00,1.55495,1.55512,1.55495,1.5551,265100002.0
2006-02-02 15:29:00,1.55507,1.55515,1.55488,1.55505,229200000.0
2006-02-02 15:30:00,1.55499,1.5552,1.55498,1.5551,204700002.0
2006-02-02 15:31:00,1.55504,1.5552,1.55494,1.55516,358099998.0
2006-02-02 15:32:00,1.55496,1.55513,1.55493,1.55504,307199998.0
2006-02-02 15:33:00,1.55506,1.55513,1.55488,1.55506,305900000.0
2006-02-02 15:34:00,1.55505,1.55515,1.55488,1.55502,248000001.0
2006-02-02 15:35:00,1.55516,1.55521,1.55494,1.55494,335500002.0
2006-02-02 15:36:00,1.55489,1.55519,1.55489,1.55512,195200000.0
2006-02-02 15:37:00,1.55497,1.55512,1.55482,1.55496,216000001.0
2006-02-02 15:38:00,1.55503,1.55515,1.55488,1.55488,266000002.0
2006-02-02 15:39:00,1.55504,1.55511,1.55496,1.555,308600002.0
2006-02-02 15:40:00,1.55496,1.55518,1.55496,1.55518,119799999.0
2006-02-02 15:41:00,1.55511,1.55511,1.55496,1.55498,63800002.0
2006-02-02 15:42:00,1.55522,1.5555,1.55518,1.5555,167300001.0
2006-02-02 15:43:00,1.55539,1.55557,1.55535,1.55554,295700005.0
2006-02-02 15:44:00,1.55552,1.55561,1.55543,1.55543,207099998.0
2006-02-02 15:45:00,1.55553,1.55566,1.55541,1.55541,288300001.0
2006-02-02 15:46:00,1.55539,1.55565,1.55539,1.5556,352000004.0
2006-02-02 15:47:00,1.55563,1.55572,1.55546,1.55558,237599996.0
2006-02-02 15:48:00,1.55553,1.5557,1.55545,1.55557,253199998.0
2006-02-02 15:49:00,1.55552,1.55576,1.55552,1.5557,193599999.0
2006-02-02 15:50:00,1.55562,1.55568,1.55545,1.55556,249999998.0
2006-02-02 15:51:00,1.55559,1.55573,1.55543,1.55556,368800002.0
2006-02-02 15:52:00,1.55547,1.55561,1.55545,1.55558,273600000.0
2006-02-02 15:53:00,1.5556,1.5556,1.55537,1.55538,245900000.0
2006-02-02 15:54:00,1.55561,1.55564,1.55541,1.55556,344699998.0
2006-02-02 15:55:00,1.55575,1.5559,1.55566,1.55588,366899997.0
2006-02-02 15:56:00,1.55585,1.55597,1.55572,1.55587,447499999.0
2006-02-02 15:57:00,1.55574,1.5559,1.55565,1.55577,313799998.0
2006-02-02 15:58:00,1.55577,1.55606,1.55575,1.55575,220800001.0
2006-02-02 15:59:00,1.55577,1.55577,1.55552,1.55552,85200000.0
2006-02-02 16:00:00,1.5555,1.55555,1.55542,1.55548,70300000.0
2006-02-02 16:01:00,1.55543,1.55558,1.55526,1.55543,330400000.0
2006-02-02 16:02:00,1.55545,1.55562,1.55535,1.55554,308100001.0
2006-02-02 16:03:00,1.55562,1.55568,1.55537,1.55552,549300004.0
2006-02-02 16:04:00,1.55548,1.55552,1.55532,1.55538,251700001.0
2006-02-02 16:05:00,1.55542,1.55553,1.55531,1.5555,334900001.0
2006-02-02 16:06:00,1.55543,1.55553,1.55526,1.55544,217300001.0
2006-02-02 16:07:00,1.55549,1.55564,1.55533,1.55548,216500000.0
2006-02-02 16:08:00,1.55544,1.55555,1.55544,1.5555,111599997.0
2006-02-02 16:09:00,1.55533,1.55556,1.55532,1.55546,383000007.0
2006-02-02 16:10:00,1.5556,1.55573,1.55544,1.55565,250200003.0
2006-02-02 16:11:00,1.55575,1.55581,1.55554,1.55569,271300002.0
2006-02-02 16:12:00,1.55573,1.55586,1.55556,1.55556,341000000.0
2006-02-02 16:13:00,1.55551,1.55568,1.55532,1.55553,202700000.0
2006-02-02 16:14:00,1.55565,1.55579,1.55535,1.55569,550400003.0
2006-02-02 16:15:00,1.55556,1.55578,1.55536,1.55555,192700004.0
2006-02-02 16:16:00,1.55572,1.55586,1.55565,1.55565,369600004.0
2006-02-02 16:17:00,1.55572,1.5559,1.55563,1.5558,380200005.0
2006-02-02 16:18:00,1.55593,1.55593,1.55573,1.55584,188499997.0
2006-02-02 16:19:00,1.55579,1.55595,1.55574,1.5559,480300000.0
2006-02-02 16:20:00,1.55581,1.55595,1.55579,1.55585,212000002.0
2006-02-02 16:21:00,1.55587,1.55595,1.55579,1.55588,58399999.0
2006-02-02 16:22:00,1.55564,1.5558,1.5556,1.55567,80800001.0
2006-02-02 16:23:00,1.55555,1.5557,1.55551,1.55555,169100002.0
2006-02-02 16:24:00,1.55566,1.55576,1.55549,1.55558,353400000.0
2006-02-02 16:25:00,1.55552,1.55578,1.55542,1.55576,280300001.0
2006-02-02 16:26:00,1.5557,1.5557,1.55531,1.55555,239599998.0
2006-02-02 16:27:00,1.55556,1.55582,1.55556,1.5557,230600002.0
2006-02-02 16:28:00,1.55554,1.55585,1.55554,1.55572,377900004.0
2006-02-02 16:29:00,1.55563,1.55589,1.55562,1.5557,629600006.0
2006-02-02 16:30:00,1.5555,1.55584,1.5555,1.55584,232700001.0
2006-02-02 16:31:00,1.55579,1.55582,1.55557,1.55567,435500000.0
2006-02-02 16:32:00,1.55554,1.55574,1.55554,1.5557,367299999.0
2006-02-02 16:33:00,1.55563,1.55573,1.55552,1.55558,206799999.0
2006-02-02 16:34:00,1.55562,1.55581,1.55562,1.55581,44800001.0
2006-02-02 16:35:00,1.55575,1.55581,1.55562,1.55571,340600006.0
2006-02-02 16:36:00,1.55578,1.55585,1.55563,1.55585,220100004.0
2006-02-02 16:37:00,1.55573,1.55591,1.55569,1.55569,164700000.0
2006-02-02 16:38:00,1.55571,1.55588,1.55567,1.55587,503700002.0
2006-02-02 16:39:00,1.55569,1.55578,1.55556,1.55565,280600001.0
2006-02-02 16:40:00,1.5558,1.5558,1.5557,1.5557,60699999.0
2006-02-02 16:41:00,1.55578,1.55587,1.55562,1.55573,398000004.0
2006-02-02 16:42:00,1.55554,1.55592,1.55554,1.55584,403599999.0
2006-02-02 16:43:00,1.55582,1.55588,1.55556,1.55587,186399999.0
2006-02-02 16:44:00,1.55573,1.5559,1.55566,1.55587,401000001.0
2006-02-02 16:45:00,1.55581,1.55588,1.55566,1.5557,369299997.0
2006-02-02 16:46:00,1.55582,1.5559,1.55568,1.55578,258099999.0
2006-02-02 16:47:00,1.55556,1.55582,1.55554,1.55582,304599998.0
2006-02-02 16:48:00,1.55583,1.55584,1.55562,1.55569,122600000.0
2006-02-02 16:49:00,1.55587,1.55608,1.55586,1.55607,252200002.0
2006-02-02 16:50:00,1.55595,1.55603,1.55589,1.55591,132500001.0
2006-02-02 16:51:00,1.55575,1.55597,1.55565,1.55582,423299994.0
2006-02-02 16:52:00,1.5559,1.55595,1.5558,1.55588,190900002.0
2006-02-02 16:53:00,1.55588,1.55601,1.55583,1.55591,216099998.0
2006-02-02 16:54:00,1.55583,1.55595,1.55567,1.55572,392900004.0
2006-02-02 16:55:00,1.55583,1.55592,1.55556,1.55569,540400003.0
2006-02-02 16:56:00,1.55563,1.55568,1.55552,1.55566,456099999.0
2006-02-02 16:57:00,1.55561,1.55575,1.55556,1.55575,191200000.0
2006-02-02 16:58:00,1.55544,1.55577,1.55544,1.55566,352300004.0
2006-02-02 16:59:00,1.55563,1.5557,1.55549,1.55564,234500001.0
2006-02-02 17:00:00,1.5556,1.55565,1.55537,1.55558,203600003.0
2006-02-02 17:01:00,1.55567,1.55583,1.55549,1.55574,412900007.0
2006-02-02 17:02:00,1.55558,1.55575,1.55556,1.55566,173399998.0
2006-02-02 17:03:00,1.5557,1.5557,1.55534,1.55534,219300005.0
2006-02-02 17:04:00,1.55544,1.55569,1.55534,1.55552,271900001.0
2006-02-02 17:05:00,1.5555,1.55565,1.55544,1.5556,253100006.0
2006-02-02 17:06:00,1.55567,1.55567,1.55552,1.55559,253900003.0
2006-02-02 17:07:00,1.55562,1.55574,1.55556,1.5557,345499997.0
2006-02-02 17:08:00,1.5557,1.55575,1.55552,1.55568,314400003.0
2006-02-02 17:09:00,1.55568,1.55574,1.55556,1.55567,326800003.0
2006-02-02 17:10:00,1.55561,1.55561,1.55517,1.55517,359600003.0
2006-02-02 17:11:00,1.55531,1.55537,1.55507,1.55507,214100004.0
2006-02-02 17:12:00,1.55514,1.5552,1.55497,1.55505,234300002.0
2006-02-02 17:13:00,1.55506,1.55506,1.55478,1.55478,419200005.0
2006-02-02 17:14:00,1.5548,1.5551,1.5548,1.55506,389600006.0
2006-02-02 17:15:00,1.55512,1.55512,1.55483,1.55483,85000001.0
2006-02-02 17:16:00,1.55483,1.55506,1.55483,1.55495,394900000.0
2006-02-02 17:17:00,1.5548,1.555,1.55476,1.55495,365899999.0
2006-02-02 17:18:00,1.55489,1.55509,1.55482,1.55495,243999998.0
2006-02-02 17:19:00,1.55496,1.55503,1.55487,1.55487,211900004.0
2006-02-02 17:20:00,1.55496,1.55509,1.55485,1.55485,306300000.0
2006-02-02 17:21:00,1.55501,1.55513,1.55486,1.55504,251600002.0
2006-02-02 17:22:00,1.55484,1.55498,1.55474,1.55496,214599998.0
2006-02-02 17:23:00,1.55484,1.55503,1.55443,1.55444,149500001.0
2006-02-02 17:24:00,1.55423,1.55438,1.5541,1.55426,347800001.0
2006-02-02 17:25:00,1.55423,1.55438,1.55423,1.55436,280800000.0
2006-02-02 17:26:00,1.55429,1.55443,1.55419,1.5543,301000000.0
2006-02-02 17:27:00,1.55439,1.55462,1.55439,1.55455,304299999.0
2006-02-02 17:28:00,1.55458,1.55458,1.55439,1.55439,37000000.0
2006-02-02 17:29:00,1.55463,1.55474,1.55457,1.55473,197800001.0
2006-02-02 17:30:00,1.55441,1.55472,1.55441,1.55472,152900002.0
2006-02-02 17:31:00,1.55457,1.55471,1.55449,1.55467,445099998.0
2006-02-02 17:32:00,1.55458,1.55481,1.55455,1.55465,219099999.0
2006-02-02 17:33:00,1.55463,1.5547,1.5545,1.55458,209300004.0
2006-02-02 17:34:00,1.5546,1.55469,1.5545,1.55451,250900000.0
2006-02-02 17:35:00,1.55463,1.55477,1.5545,1.55469,431800000.0
2006-02-02 17:36:00,1.55447,1.55453,1.55427,1.55437,125500002.0
2006-02-02 17:37:00,1.55441,1.55458,1.55429,1.55442,310100000.0
2006-02-02 17:38:00,1.55433,1.55452,1.55432,1.55442,166900002.0
2006-02-02 17:39:00,1.55438,1.55474,1.55438,1.55461,295799993.0
2006-02-02 17:40:00,1.55469,1.55497,1.55458,1.55481,240999999.0
2006-02-02 17:41:00,1.55469,1.55481,1.5545,1.5546,345299996.0
2006-02-02 17:42:00,1.55462,1.55468,1.55444,1.55457,356900002.0
2006-02-02 17:43:00,1.55451,1.55462,1.55435,1.55442,425799999.0
2006-02-02 17:44:00,1.55429,1.55471,1.55429,1.5546,378700001.0
2006-02-02 17:45:00,1.55437,1.55455,1.55437,1.5545,366800003.0
2006-02-02 17:46:00,1.55449,1.55462,1.55447,1.55458,190600002.0
2006-02-02 17:47:00,1.5544,1.55459,1.55435,1.5545,384099999.0
2006-02-02 17:48:00,1.55452,1.55456,1.55429,1.55444,416300006.0
2006-02-02 17:49:00,1.55441,1.55452,1.55422,1.55434,322799999.0
2006-02-02 17:50:00,1.55442,1.55453,1.55426,1.55444,206800004.0
2006-02-02 17:51:00,1.55445,1.55454,1.55435,1.55454,271600000.0
2006-02-02 17:52:00,1.55448,1.55463,1.55426,1.55436,266099999.0
2006-02-02 17:53:00,1.55432,1.55441,1.55416,1.55435,344600004.0
2006-02-02 17:54:00,1.55432,1.55445,1.55425,1.55436,321900002.0
2006-02-02 17:55:00,1.55442,1.55468,1.55442,1.55457,187499998.0
2006-02-02 17:56:00,1.55453,1.55465,1.55442,1.55455,159900000.0
2006-02-02 17:57:00,1.55457,1.55459,1.55436,1.55447,376500002.0
2006-02-02 17:58:00,1.5545,1.5547,1.55436,1.55456,226900003.0
2006-02-02 17:59:00,1.55437,1.55452,1.55427,1.55442,375100004.0
2006-02-02 18:00:00,1.55417,1.55446,1.55417,1.55437,353900005.0
2006-02-02 18:01:00,1.5542,1.5543,1.5539,1.5539,1835500007.0
2006-02-02 18:02:00,1.5541,1.5541,1.5539,1.5541,1835500007.0
2006-02-02 18:03:00,1.5539,1.5544,1.5539,1.5542,1835500007.0
2006-02-02 18:04:00,1.5542,1.5543,1.5542,1.5542,1835500007.0
2006-02-02 18:05:00,1.5544,1.5547,1.5543,1.5547,1835500007.0
2006-02-02 18:06:00,1.5548,1.5549,1.5545,1.5548,1835500007.0
2006-02-02 18:07:00,1.5547,1.5548,1.5546,1.5546,1835500007.0
2006-02-02 18:08:00,1.5545,1.5548,1.5545,1.5547,1835500007.0
2006-02-02 18:09:00,1.55435,1.55448,1.55419,1.55434,1835500007.0
2006-02-02 18:10:00,1.55442,1.55446,1.55417,1.55428,2108100011.0
2006-02-02 18:11:00,1.5543,1.55441,1.55412,1.55421,1553600001.0
2006-02-02 18:12:00,1.55438,1.55444,1.55423,1.55429,1812100017.0
2006-02-02 18:13:00,1.55445,1.55464,1.55433,1.55452,1566100010.0
2006-02-02 18:14:00,1.5548,1.5548,1.5547,1.5547,899600006.0
2006-02-02 18:15:00,1.55428,1.5545,1.55428,1.55443,899600006.0
2006-02-02 18:16:00,1.5548,1.5548,1.5548,1.5548,2083099999.0
2006-02-02 18:17:00,1.55391,1.55406,1.55376,1.55405,2083099999.0
2006-02-02 18:18:00,1.55406,1.55408,1.5538,1.55408,1081400000.0
2006-02-02 18:19:00,1.55411,1.55425,1.55393,1.55419,1940299997.0
2006-02-02 18:20:00,1.55416,1.55423,1.55396,1.55408,2105599991.0
2006-02-02 18:21:00,1.55413,1.55416,1.55395,1.55395,760900003.0
2006-02-02 18:22:00,1.55397,1.55418,1.55394,1.55418,769500000.0
2006-02-02 18:23:00,1.5543,1.5543,1.5543,1.5543,1264800001.0
2006-02-02 18:26:00,1.5544,1.5544,1.5542,1.5542,1264800001.0
2006-02-02 18:27:00,1.55399,1.55421,1.55393,1.5541,1264800001.0
2006-02-02 18:28:00,1.55409,1.55432,1.55398,1.55407,2082899997.0
2006-02-02 18:29:00,1.55417,1.5544,1.55417,1.5543,1703700001.0
2006-02-02 18:30:00,1.55406,1.55423,1.55384,1.55393,850700004.0
2006-02-02 18:31:00,1.5539,1.55419,1.5539,1.55406,1136200012.0
2006-02-02 18:32:00,1.55399,1.55413,1.55383,1.55389,1244499992.0
2006-02-02 18:33:00,1.5541,1.55433,1.55402,1.55433,2104100000.0
2006-02-02 18:34:00,1.5543,1.5543,1.5542,1.5543,1905199995.0
2006-02-02 18:35:00,1.55418,1.55443,1.55416,1.55422,1905199995.0
2006-02-02 18:36:00,1.55422,1.55433,1.55411,1.55423,1239900000.0
2006-02-02 18:37:00,1.55414,1.55422,1.5539,1.55408,2022200016.0
2006-02-02 18:38:00,1.55405,1.55405,1.55373,1.55376,1536600005.0
2006-02-02 18:39:00,1.55382,1.554,1.55382,1.55388,1570500004.0
2006-02-02 18:40:00,1.5543,1.5547,1.5542,1.5545,938699998.0
2006-02-02 18:41:00,1.55376,1.5539,1.55362,1.55374,938699998.0
2006-02-02 18:42:00,1.55392,1.55392,1.55359,1.55374,1410700002.0
2006-02-02 18:43:00,1.55392,1.55401,1.55386,1.55401,628800002.0
2006-02-02 18:44:00,1.55406,1.55411,1.55378,1.55386,897699999.0
2006-02-02 18:45:00,1.55403,1.55403,1.55379,1.55381,574700001.0
2006-02-02 18:46:00,1.55381,1.55396,1.55366,1.55383,241100002.0
2006-02-02 18:47:00,1.55372,1.55393,1.55368,1.55378,326799998.0
2006-02-02 18:48:00,1.55393,1.5542,1.55386,1.55405,1327200004.0
2006-02-02 18:49:00,1.55434,1.55443,1.55407,1.55417,322100004.0
2006-02-02 18:50:00,1.55422,1.55425,1.55405,1.55411,615099999.0
2006-02-02 18:51:00,1.55428,1.55431,1.55393,1.55393,1358400000.0
2006-02-02 18:52:00,1.5541,1.55415,1.55392,1.55409,1558400014.0
2006-02-02 18:53:00,1.55402,1.55418,1.55391,1.55415,1200700007.0
2006-02-02 18:54:00,1.5541,1.55422,1.55403,1.55407,656599998.0
2006-02-02 18:55:00,1.55416,1.5543,1.55408,1.55418,1313600004.0
2006-02-02 18:56:00,1.55416,1.55423,1.55404,1.55417,1017600003.0
2006-02-02 18:57:00,1.55415,1.55418,1.55402,1.55408,615499996.0
2006-02-02 18:58:00,1.55406,1.55415,1.55381,1.5539,1066400005.0
2006-02-02 18:59:00,1.55394,1.55421,1.55394,1.55407,1750499993.0
2006-02-02 19:00:00,1.5539,1.55407,1.5538,1.55396,480200009.0
2006-02-02 19:01:00,1.55415,1.55419,1.55387,1.55391,277000003.0
2006-02-02 19:02:00,1.55384,1.55401,1.55369,1.55387,824500010.0
2006-02-02 19:03:00,1.55405,1.55424,1.55398,1.55402,481800000.0
2006-02-02 19:04:00,1.55407,1.55424,1.55407,1.55421,209900001.0
2006-02-02 19:05:00,1.55429,1.55457,1.55429,1.55445,745799993.0
2006-02-02 19:06:00,1.55468,1.55474,1.55428,1.5545,1800900004.0
2006-02-02 19:07:00,1.55465,1.55465,1.55434,1.55434,843899997.0
2006-02-02 19:08:00,1.55453,1.55467,1.55441,1.55441,1741400002.0
2006-02-02 19:09:00,1.55452,1.55466,1.55437,1.5544,1248400009.0
2006-02-02 19:10:00,1.55438,1.55457,1.55435,1.55457,1316100005.0
2006-02-02 19:11:00,1.55447,1.55456,1.55438,1.5545,1289299998.0
2006-02-02 19:12:00,1.55436,1.55458,1.55436,1.55458,985800002.0
2006-02-02 19:13:00,1.55463,1.55472,1.55454,1.55461,506899999.0
2006-02-02 19:14:00,1.55453,1.55473,1.55453,1.55473,374099995.0
2006-02-02 19:15:00,1.5546,1.55475,1.55454,1.55467,1341500005.0
2006-02-02 19:16:00,1.55467,1.55478,1.55457,1.55457,507199995.0
2006-02-02 19:17:00,1.55462,1.55471,1.55433,1.55445,891900006.0
2006-02-02 19:18:00,1.55451,1.55451,1.55427,1.55427,702400004.0
2006-02-02 19:19:00,1.55438,1.55449,1.55425,1.5544,937300003.0
2006-02-02 19:20:00,1.55447,1.55454,1.55419,1.5544,995200005.0
2006-02-02 19:21:00,1.55422,1.55439,1.55419,1.55432,964899997.0
2006-02-02 19:22:00,1.55426,1.5543,1.55414,1.55428,475200003.0
2006-02-02 19:23:00,1.55415,1.55427,1.554,1.55415,664999999.0
2006-02-02 19:24:00,1.55417,1.55425,1.55403,1.55416,637900002.0
2006-02-02 19:25:00,1.5542,1.55425,1.55404,1.55404,944399998.0
2006-02-02 19:26:00,1.55425,1.55428,1.55407,1.55408,1015299997.0
2006-02-02 19:27:00,1.55412,1.55424,1.55399,1.55399,1544399997.0
2006-02-02 19:28:00,1.55411,1.55428,1.55402,1.55411,357599999.0
2006-02-02 19:29:00,1.55426,1.55434,1.55394,1.55394,577700001.0
2006-02-02 19:30:00,1.5548,1.5548,1.5547,1.5547,1560399994.0
2006-02-02 19:31:00,1.55425,1.55425,1.55398,1.55405,1560399994.0
2006-02-02 19:32:00,1.55408,1.55434,1.55408,1.55425,736299998.0
2006-02-02 19:33:00,1.55425,1.55429,1.55397,1.55397,885199996.0
2006-02-02 19:34:00,1.55412,1.55432,1.55399,1.5541,1953100014.0
2006-02-02 19:35:00,1.5541,1.55431,1.55397,1.55431,996700003.0
2006-02-02 19:36:00,1.55422,1.55432,1.55389,1.55421,739199999.0
2006-02-02 19:37:00,1.5542,1.55433,1.55415,1.55428,477199998.0
2006-02-02 19:38:00,1.55417,1.55423,1.55405,1.55407,741100001.0
2006-02-02 19:39:00,1.55414,1.55418,1.55388,1.55389,1301200003.0
2006-02-02 19:40:00,1.55411,1.5545,1.55411,1.5544,565299999.0
2006-02-02 19:41:00,1.5544,1.5544,1.55424,1.55424,366700000.0
2006-02-02 19:42:00,1.55444,1.55468,1.55436,1.55462,555699998.0
2006-02-02 19:43:00,1.55469,1.5548,1.55456,1.55462,587700000.0
2006-02-02 19:44:00,1.55462,1.55462,1.55438,1.55441,932000005.0
2006-02-02 19:45:00,1.5545,1.55455,1.55434,1.55447,250500000.0
2006-02-02 19:46:00,1.55459,1.55469,1.55449,1.55449,773700005.0
2006-02-02 19:47:00,1.55467,1.55481,1.55456,1.55462,277400002.0
2006-02-02 19:48:00,1.55473,1.55481,1.55467,1.55475,606500002.0
2006-02-02 19:49:00,1.55471,1.55484,1.55468,1.55477,1483100003.0
2006-02-02 19:50:00,1.55458,1.55481,1.55458,1.55477,134499999.0
2006-02-02 19:51:00,1.55465,1.55475,1.55459,1.55467,430500001.0
2006-02-02 19:52:00,1.55451,1.55465,1.5544,1.55465,316600002.0
2006-02-02 19:53:00,1.55467,1.55468,1.55447,1.55447,529500000.0
2006-02-02 19:54:00,1.55449,1.55469,1.55444,1.55452,409599999.0
2006-02-02 19:55:00,1.55449,1.55463,1.55445,1.55457,568200001.0
2006-02-02 19:56:00,1.55447,1.55463,1.55428,1.55441,1350300000.0
2006-02-02 19:57:00,1.55443,1.55452,1.55424,1.55424,1680700002.0
2006-02-02 19:58:00,1.55422,1.5545,1.55422,1.55437,1859200025.0
2006-02-02 19:59:00,1.55428,1.55451,1.55428,1.55435,1049399996.0
2006-02-02 20:00:00,1.55445,1.55445,1.55424,1.55424,611900000.0
2006-02-02 20:01:00,1.5544,1.55445,1.55422,1.55437,679000008.0
2006-02-02 20:02:00,1.55439,1.55446,1.55425,1.55437,410500003.0
2006-02-02 20:03:00,1.5545,1.55475,1.55441,1.55466,161100001.0
2006-02-02 20:04:00,1.55465,1.55483,1.55463,1.55483,460600000.0
2006-02-02 20:05:00,1.55472,1.55483,1.5546,1.55482,303100000.0
2006-02-02 20:06:00,1.55487,1.5549,1.55477,1.55479,412500006.0
2006-02-02 20:07:00,1.55486,1.55486,1.55465,1.55473,148299997.0
2006-02-02 20:08:00,1.55477,1.55486,1.55464,1.55464,1382699993.0
2006-02-02 20:09:00,1.55471,1.55483,1.5546,1.5546,197699998.0
2006-02-02 20:10:00,1.55451,1.55463,1.55446,1.55463,330900000.0
2006-02-02 20:11:00,1.5546,1.55494,1.55459,1.5548,682000008.0
2006-02-02 20:12:00,1.55495,1.55503,1.55484,1.55485,377500002.0
2006-02-02 20:13:00,1.55485,1.555,1.55455,1.55455,1760000005.0
2006-02-02 20:14:00,1.55457,1.5548,1.55457,1.55471,527599998.0
2006-02-02 20:15:00,1.5546,1.55476,1.5546,1.55474,1240599993.0
2006-02-02 20:16:00,1.55466,1.55473,1.55455,1.55468,1771700000.0
2006-02-02 20:17:00,1.55474,1.55474,1.55456,1.55466,469799999.0
2006-02-02 20:18:00,1.55463,1.5547,1.55456,1.5547,482000002.0
2006-02-02 20:19:00,1.5546,1.5548,1.5546,1.5548,828799994.0
2006-02-02 20:20:00,1.5547,1.5548,1.5546,1.5547,828799994.0
2006-02-02 20:21:00,1.55478,1.55487,1.55467,1.55477,828799994.0
2006-02-02 20:22:00,1.55464,1.55493,1.55464,1.55493,709300000.0
2006-02-02 20:23:00,1.55484,1.55499,1.55465,1.55478,1447900000.0
2006-02-02 20:24:00,1.55499,1.5551,1.55485,1.5549,486199997.0
2006-02-02 20:25:00,1.555,1.55507,1.55477,1.55493,871299999.0
2006-02-02 20:26:00,1.55503,1.55508,1.55496,1.55496,363200004.0
2006-02-02 20:27:00,1.55497,1.55504,1.55484,1.55497,437900004.0
2006-02-02 20:28:00,1.5545,1.5546,1.5545,1.5546,1732900009.0
2006-02-02 20:29:00,1.55483,1.5549,1.55441,1.55456,1732900009.0
2006-02-02 20:30:00,1.5546,1.5547,1.5546,1.5546,541999999.0
2006-02-02 20:31:00,1.5545,1.5545,1.5545,1.5545,541999999.0
2006-02-02 20:32:00,1.5544,1.5544,1.5544,1.5544,541999999.0
2006-02-02 20:33:00,1.55451,1.55471,1.55437,1.55454,541999999.0
2006-02-02 20:34:00,1.55436,1.55462,1.55436,1.55455,305700005.0
2006-02-02 20:35:00,1.55444,1.5547,1.55444,1.55453,456200000.0
2006-02-02 20:36:00,1.55455,1.55465,1.55429,1.55456,593899996.0
2006-02-02 20:37:00,1.55459,1.55468,1.55442,1.55455,1071600012.0
2006-02-02 20:38:00,1.55445,1.55472,1.55444,1.55472,2028399996.0
2006-02-02 20:39:00,1.5545,1.55478,1.5545,1.55478,1151300003.0
2006-02-02 20:40:00,1.55476,1.55488,1.55467,1.55482,1221499999.0
2006-02-02 20:41:00,1.55475,1.5549,1.55458,1.55481,525500003.0
2006-02-02 20:42:00,1.55472,1.55496,1.55464,1.55481,169800001.0
2006-02-02 20:43:00,1.55491,1.55504,1.55471,1.55471,808300001.0
2006-02-02 20:44:00,1.55465,1.5549,1.55463,1.55481,1254800010.0
2006-02-02 20:45:00,1.55484,1.55492,1.55468,1.55492,1047199995.0
2006-02-02 20:46:00,1.55494,1.55502,1.55465,1.55494,415999995.0
2006-02-02 20:47:00,1.55481,1.55497,1.55462,1.55497,798300000.0
2006-02-02 20:48:00,1.55479,1.5551,1.55479,1.55499,1746300010.0
2006-02-02 20:49:00,1.55491,1.55507,1.55478,1.55485,650400008.0
2006-02-02 20:50:00,1.55495,1.55503,1.55478,1.55489,1905200000.0
2006-02-02 20:51:00,1.55493,1.555,1.55479,1.55483,402700003.0
2006-02-02 20:52:00,1.55497,1.55508,1.55481,1.55489,1485300006.0
2006-02-02 20:53:00,1.55492,1.55502,1.55482,1.55487,1808200009.0
2006-02-02 20:54:00,1.55484,1.55502,1.55484,1.55494,891700002.0
2006-02-02 20:55:00,1.55491,1.55498,1.55482,1.55482,534899999.0
2006-02-02 20:57:00,1.5544,1.5544,1.5542,1.5543,1413500002.0
2006-02-02 20:58:00,1.5542,1.5543,1.5541,1.5541,1413500002.0
2006-02-02 20:59:00,1.5539,1.5542,1.5539,1.5542,1413500002.0
2006-02-02 21:00:00,1.5543,1.5543,1.5543,1.5543,1413500002.0
2006-02-02 21:01:00,1.5544,1.5545,1.5542,1.5544,1413500002.0
2006-02-02 21:02:00,1.55466,1.5548,1.5546,1.55473,1413500002.0
2006-02-02 21:03:00,1.55465,1.55491,1.55462,1.55479,1524800000.0
2006-02-02 21:04:00,1.55471,1.55483,1.55463,1.55478,201200001.0
2006-02-02 21:05:00,1.55474,1.55493,1.55467,1.55488,731799999.0
2006-02-02 21:06:00,1.55469,1.55497,1.55464,1.55483,514300000.0
2006-02-02 21:07:00,1.5547,1.5548,1.55465,1.5548,471700006.0
2006-02-02 21:08:00,1.5547,1.55485,1.55464,1.55485,206299997.0
2006-02-02 21:09:00,1.55475,1.55492,1.55472,1.55485,470899998.0
2006-02-02 21:10:00,1.55487,1.55493,1.55476,1.55487,1050900004.0
2006-02-02 21:11:00,1.55485,1.55485,1.55469,1.55478,788699997.0
2006-02-02 21:12:00,1.55484,1.55492,1.55464,1.55485,456600000.0
2006-02-02 21:13:00,1.5548,1.55495,1.5548,1.55495,1139100003.0
2006-02-02 21:14:00,1.55483,1.55493,1.55474,1.55486,737399998.0
2006-02-02 21:15:00,1.55484,1.5549,1.55452,1.55454,871400004.0
2006-02-02 21:16:00,1.55459,1.55481,1.55444,1.55459,582899996.0
2006-02-02 21:17:00,1.55469,1.55482,1.55458,1.55458,1207400006.0
2006-02-02 21:18:00,1.55463,1.55477,1.55431,1.55445,538900000.0
2006-02-02 21:19:00,1.55452,1.55468,1.55445,1.55447,581099999.0
2006-02-02 21:22:00,1.55445,1.55471,1.55445,1.55459,1803700004.0
2006-02-02 21:23:00,1.55466,1.5548,1.55446,1.55447,1361699997.0
2006-02-02 21:24:00,1.55448,1.5546,1.5544,1.5546,504700005.0
2006-02-02 21:25:00,1.55447,1.55463,1.55414,1.55455,1318700000.0
2006-02-02 21:26:00,1.55444,1.55459,1.55442,1.55452,592799997.0
2006-02-02 21:27:00,1.5545,1.55455,1.55443,1.55455,585500001.0
2006-02-02 21:28:00,1.55443,1.55459,1.55439,1.5545,607999998.0
2006-02-02 21:29:00,1.55452,1.55459,1.55437,1.55444,461100003.0
2006-02-02 21:30:00,1.55451,1.55454,1.55438,1.55439,437300005.0
2006-02-02 21:31:00,1.55443,1.55443,1.55423,1.55424,763699993.0
2006-02-02 21:32:00,1.55437,1.55444,1.55411,1.55411,2032100020.0
2006-02-02 21:33:00,1.55431,1.55441,1.55423,1.55432,145399998.0
2006-02-02 21:34:00,1.5543,1.55445,1.55426,1.5544,1522899994.0
2006-02-02 21:35:00,1.5544,1.55445,1.55427,1.55431,1046100004.0
2006-02-02 21:36:00,1.55438,1.55445,1.55427,1.5544,200099996.0
2006-02-02 21:37:00,1.5544,1.55445,1.55424,1.55424,518099997.0
2006-02-02 21:38:00,1.55424,1.55445,1.55422,1.55445,306000002.0
2006-02-02 21:39:00,1.5543,1.5544,1.5543,1.5544,48099999.0
2006-02-02 21:40:00,1.55428,1.55445,1.55422,1.55437,667600000.0
2006-02-02 21:41:00,1.55416,1.5544,1.55409,1.55439,735600002.0
2006-02-02 21:42:00,1.55439,1.55445,1.55424,1.55424,673600009.0
2006-02-02 21:43:00,1.55439,1.55443,1.55428,1.5543,983300009.0
2006-02-02 21:44:00,1.55435,1.55445,1.55426,1.55434,1367300003.0
2006-02-02 21:45:00,1.55417,1.5544,1.55414,1.55431,741799999.0
2006-02-02 21:46:00,1.55429,1.55445,1.55418,1.55419,1285600009.0
2006-02-02 21:47:00,1.5542,1.55437,1.55415,1.5543,1154099999.0
2006-02-02 21:48:00,1.55412,1.55433,1.55408,1.55433,404900004.0
2006-02-02 21:49:00,1.55424,1.55433,1.5541,1.55426,1219100004.0
2006-02-02 21:50:00,1.55422,1.55438,1.55415,1.55426,239600005.0
2006-02-02 21:51:00,1.5544,1.55445,1.55427,1.5543,513000006.0
2006-02-02 21:52:00,1.5544,1.5544,1.55412,1.55412,1463099999.0
2006-02-02 21:53:00,1.55415,1.55434,1.5541,1.55431,409299997.0
2006-02-02 21:54:00,1.55437,1.55442,1.55422,1.55422,242900004.0
2006-02-02 21:55:00,1.55422,1.55441,1.55416,1.55432,637900005.0
2006-02-02 21:56:00,1.55432,1.55432,1.55405,1.55418,512200001.0
2006-02-02 21:57:00,1.5542,1.55434,1.5542,1.55427,475599998.0
2006-02-02 21:58:00,1.55423,1.55423,1.55404,1.55405,840300003.0
2006-02-02 21:59:00,1.55387,1.55409,1.55384,1.55408,973799999.0
2006-02-02 22:00:00,1.55411,1.55423,1.55398,1.55413,580899996.0
2006-02-02 22:01:00,1.55423,1.55438,1.55407,1.55424,444000002.0
2006-02-02 22:02:00,1.55427,1.55444,1.55412,1.55412,1031300012.0
2006-02-02 22:03:00,1.55427,1.55437,1.5541,1.55437,452199998.0
2006-02-02 22:04:00,1.55426,1.55439,1.55405,1.55432,613199992.0
2006-02-02 22:05:00,1.55431,1.55431,1.55402,1.55416,425399999.0
2006-02-02 22:06:00,1.55425,1.5544,1.55405,1.5544,583000007.0
2006-02-02 22:07:00,1.55425,1.55435,1.55414,1.55422,366700001.0
2006-02-02 22:08:00,1.55434,1.55439,1.55409,1.55434,507799999.0
2006-02-02 22:09:00,1.55427,1.55442,1.55409,1.5544,338600005.0
2006-02-02 22:10:00,1.55445,1.55454,1.55436,1.55448,199099998.0
2006-02-02 22:11:00,1.55448,1.55455,1.5544,1.5545,269300002.0
2006-02-02 22:12:00,1.55457,1.55463,1.55441,1.55443,695100002.0
2006-02-02 22:13:00,1.55444,1.55464,1.55442,1.55457,310299998.0
2006-02-02 22:14:00,1.55451,1.55468,1.55442,1.55466,289999996.0
2006-02-02 22:15:00,1.55447,1.55478,1.55443,1.55453,618500005.0
2006-02-02 22:16:00,1.55444,1.55444,1.55423,1.55423,211700000.0
2006-02-02 22:17:00,1.55452,1.5547,1.55451,1.55463,104699998.0
2006-02-02 22:18:00,1.55443,1.5546,1.55438,1.55453,230000001.0
2006-02-02 22:19:00,1.5544,1.5546,1.55432,1.5546,327699999.0
2006-02-02 22:20:00,1.55441,1.55468,1.55441,1.55468,255799995.0
2006-02-02 22:21:00,1.55458,1.55474,1.55453,1.55469,290399997.0
2006-02-02 22:22:00,1.5547,1.55477,1.55458,1.55461,849000004.0
2006-02-02 22:23:00,1.55472,1.55472,1.55446,1.55446,392700001.0
2006-02-02 22:24:00,1.55444,1.55466,1.55444,1.55463,242500001.0
2006-02-02 22:25:00,1.55457,1.5547,1.55439,1.5546,632499993.0
2006-02-02 22:26:00,1.55441,1.5547,1.55441,1.5545,808499997.0
2006-02-02 22:27:00,1.55459,1.5546,1.55421,1.55421,169500000.0
2006-02-02 22:28:00,1.55451,1.5546,1.55432,1.55436,747400006.0
2006-02-02 22:29:00,1.55437,1.55458,1.5543,1.55458,892900003.0
2006-02-02 22:30:00,1.55454,1.55457,1.55433,1.55442,735100007.0
2006-02-02 22:31:00,1.55443,1.55461,1.55418,1.55441,219600002.0
2006-02-02 22:32:00,1.5546,1.5546,1.55437,1.55438,277400006.0
2006-02-02 22:33:00,1.5544,1.55465,1.55436,1.55465,277999995.0
2006-02-02 22:34:00,1.55459,1.55465,1.55449,1.5546,431900003.0
2006-02-02 22:35:00,1.55458,1.55465,1.55449,1.5546,187799998.0
2006-02-02 22:36:00,1.55459,1.55462,1.55437,1.55459,650400002.0
2006-02-02 22:37:00,1.55446,1.55465,1.5544,1.5546,503300002.0
2006-02-02 22:38:00,1.55455,1.55455,1.55431,1.55439,617699996.0
2006-02-02 22:39:00,1.55431,1.55456,1.55427,1.55447,620299998.0
2006-02-02 22:40:00,1.55445,1.5545,1.55424,1.5545,844600001.0
2006-02-02 22:41:00,1.55447,1.55459,1.55431,1.5544,543600004.0
2006-02-02 22:42:00,1.55445,1.55455,1.5543,1.55441,563300003.0
2006-02-02 22:43:00,1.55435,1.55462,1.55414,1.55462,1225600002.0
2006-02-02 22:44:00,1.55459,1.5546,1.5543,1.5544,232600001.0
2006-02-02 22:45:00,1.55453,1.55456,1.55432,1.55432,109600000.0
2006-02-02 22:46:00,1.55444,1.55461,1.55434,1.55451,359699996.0
2006-02-02 22:47:00,1.55446,1.55468,1.55444,1.55468,131900002.0
2006-02-02 22:48:00,1.55472,1.55472,1.55445,1.55457,338499997.0
2006-02-02 22:49:00,1.55446,1.55477,1.55422,1.55437,697200001.0
2006-02-02 22:50:00,1.55445,1.55455,1.5543,1.5543,236400003.0
2006-02-02 22:51:00,1.55443,1.55453,1.55424,1.55435,545899997.0
2006-02-02 22:52:00,1.55436,1.55455,1.55421,1.5545,396700005.0
2006-02-02 22:53:00,1.5546,1.5546,1.55444,1.55449,197800002.0
2006-02-02 22:54:00,1.55437,1.55453,1.55418,1.55434,551799997.0
2006-02-02 22:55:00,1.55429,1.55443,1.55428,1.55443,331799996.0
2006-02-02 22:56:00,1.55441,1.55447,1.55428,1.55437,80900000.0
2006-02-02 22:57:00,1.55437,1.55445,1.55424,1.55424,423499995.0
2006-02-02 22:58:00,1.55442,1.55448,1.55433,1.55438,133199998.0
2006-02-02 22:59:00,1.55442,1.55452,1.5541,1.5541,511500000.0
2006-02-02 23:00:00,1.55399,1.55433,1.55399,1.55406,100000000.0
2006-02-02 23:01:00,1.55455,1.55455,1.5543,1.5543,285800001.0
2006-02-02 23:02:00,1.5545,1.55455,1.5544,1.55448,229199999.0
2006-02-02 23:03:00,1.55447,1.55455,1.55432,1.55455,456499999.0
2006-02-02 23:04:00,1.55429,1.55455,1.55423,1.55455,481699997.0
2006-02-02 23:05:00,1.5545,1.55452,1.55432,1.55432,274000000.0
2006-02-02 23:06:00,1.55436,1.55455,1.55433,1.5545,252200001.0
2006-02-02 23:07:00,1.55435,1.55451,1.55426,1.55431,141900003.0
2006-02-02 23:08:00,1.55423,1.55448,1.55423,1.55448,56200000.0
2006-02-02 23:09:00,1.55446,1.55452,1.55444,1.55448,40800000.0
2006-02-02 23:10:00,1.55442,1.55451,1.55426,1.55447,356600001.0
2006-02-02 23:11:00,1.5544,1.55445,1.5542,1.55437,104700000.0
2006-02-02 23:12:00,1.55426,1.5544,1.55424,1.55432,285900001.0
2006-02-02 23:13:00,1.5542,1.5543,1.5542,1.5543,43099999.0
2006-02-02 23:14:00,1.55428,1.55428,1.55416,1.55416,21300000.0
2006-02-02 23:15:00,1.55425,1.55453,1.55425,1.55439,111899999.0
2006-02-02 23:16:00,1.55451,1.55461,1.55438,1.55454,251100001.0
2006-02-02 23:17:00,1.55455,1.55455,1.55431,1.55443,333799996.0
2006-02-02 23:18:00,1.55441,1.55458,1.55434,1.55455,312499996.0
2006-02-02 23:19:00,1.55447,1.55461,1.55443,1.55453,302600000.0
2006-02-02 23:20:00,1.55451,1.55462,1.55442,1.55453,95000002.0
2006-02-02 23:21:00,1.55457,1.5546,1.55444,1.5545,294200001.0
2006-02-02 23:22:00,1.5545,1.5546,1.5545,1.5546,58299999.0
2006-02-02 23:23:00,1.5546,1.55465,1.55452,1.55458,77500002.0
2006-02-02 23:24:00,1.55456,1.55456,1.55441,1.55441,56000000.0
2006-02-02 23:25:00,1.55451,1.55458,1.55439,1.55452,55100001.0
2006-02-02 23:26:00,1.55459,1.55471,1.55441,1.55455,294200000.0
2006-02-02 23:27:00,1.5544,1.55445,1.5544,1.55445,80699999.0
2006-02-02 23:28:00,1.55451,1.55467,1.5545,1.55452,365500002.0
2006-02-02 23:29:00,1.55455,1.55477,1.55455,1.55469,129500000.0
2006-02-02 23:30:00,1.55458,1.5548,1.55452,1.55452,413900009.0
2006-02-02 23:31:00,1.5546,1.55473,1.5546,1.55467,292500001.0
2006-02-02 23:32:00,1.55444,1.55473,1.55434,1.55463,320300001.0
2006-02-02 23:33:00,1.55442,1.55458,1.55436,1.55447,164600000.0
2006-02-02 23:34:00,1.55453,1.55465,1.55437,1.5545,215299997.0
2006-02-02 23:35:00,1.55443,1.55461,1.55443,1.5545,294800000.0
2006-02-02 23:36:00,1.55439,1.55465,1.55439,1.55465,336400003.0
2006-02-02 23:37:00,1.5545,1.5546,1.5545,1.5546,41999999.0
2006-02-02 23:38:00,1.55471,1.55472,1.55453,1.55453,349599999.0
2006-02-02 23:39:00,1.55467,1.55472,1.55447,1.5545,279900002.0
2006-02-02 23:40:00,1.55472,1.55486,1.55467,1.55474,213100002.0
2006-02-02 23:41:00,1.55492,1.55492,1.55468,1.55487,212699999.0
2006-02-02 23:42:00,1.5549,1.55494,1.55456,1.55456,223899999.0
2006-02-02 23:43:00,1.55464,1.55472,1.55461,1.5547,63099998.0
2006-02-02 23:44:00,1.55465,1.55475,1.5545,1.55467,314300002.0
2006-02-02 23:45:00,1.55467,1.55467,1.55447,1.55449,306299998.0
2006-02-02 23:46:00,1.5545,1.55465,1.55443,1.55453,125399997.0
2006-02-02 23:47:00,1.55464,1.55466,1.55454,1.55456,100699999.0
2006-02-02 23:48:00,1.5547,1.5547,1.55456,1.55456,201200000.0
2006-02-02 23:49:00,1.55476,1.55483,1.55455,1.55455,389899994.0
2006-02-02 23:50:00,1.5546,1.55475,1.5546,1.55475,112799999.0
2006-02-02 23:51:00,1.55462,1.55475,1.55461,1.5547,188400004.0
2006-02-02 23:52:00,1.55465,1.55483,1.55456,1.55483,284500000.0
2006-02-02 23:53:00,1.55474,1.55483,1.55457,1.55472,169700001.0
2006-02-02 23:54:00,1.55449,1.55465,1.55431,1.5545,152200000.0
2006-02-02 23:55:00,1.5546,1.5546,1.55442,1.55442,92699998.0
2006-02-02 23:56:00,1.55457,1.55471,1.55454,1.55454,54300000.0
2006-02-02 23:57:00,1.5547,1.55478,1.55453,1.55465,151099998.0
2006-02-02 23:58:00,1.55465,1.5547,1.55452,1.55458,44000000.0
2006-02-02 23:59:00,1.55462,1.55475,1.55462,1.55475,29200001.0
2006-02-03 00:00:00,1.5547,1.55475,1.5547,1.55475,12800000.0
2006-02-03 00:01:00,1.5544,1.55455,1.5543,1.55448,267399998.0
2006-02-03 00:02:00,1.55443,1.55489,1.55443,1.5547,467300008.0
2006-02-03 00:03:00,1.55453,1.55463,1.5543,1.55436,353800000.0
2006-02-03 00:04:00,1.5545,1.55474,1.55428,1.55448,356800002.0
2006-02-03 00:05:00,1.55453,1.55474,1.5542,1.55474,222200003.0
2006-02-03 00:06:00,1.55449,1.55499,1.55438,1.55471,186199999.0
2006-02-03 00:07:00,1.55473,1.5549,1.55441,1.55452,390899999.0
2006-02-03 00:08:00,1.55457,1.55464,1.55424,1.55436,494300003.0
2006-02-03 00:09:00,1.5543,1.55481,1.5542,1.55468,269900002.0
2006-02-03 00:10:00,1.55439,1.55462,1.55424,1.55432,528799993.0
2006-02-03 00:11:00,1.55458,1.55488,1.55436,1.55464,336500003.0
2006-02-03 00:12:00,1.55418,1.55482,1.55418,1.55449,490199997.0
2006-02-03 00:13:00,1.55444,1.55477,1.55429,1.5547,415300002.0
2006-02-03 00:14:00,1.55474,1.55474,1.5544,1.5544,184000003.0
2006-02-03 00:15:00,1.55428,1.55477,1.55426,1.55451,336600003.0
2006-02-03 00:16:00,1.55441,1.55472,1.5543,1.55435,318000000.0
2006-02-03 00:17:00,1.55458,1.5548,1.55425,1.55439,288800001.0
2006-02-03 00:18:00,1.55422,1.55457,1.55411,1.5545,319400003.0
2006-02-03 00:19:00,1.55442,1.55482,1.55417,1.5546,290000000.0
2006-02-03 00:20:00,1.55438,1.55472,1.55414,1.55462,298200005.0
2006-02-03 00:21:00,1.55448,1.5545,1.55428,1.55428,324200002.0
2006-02-03 00:22:00,1.55445,1.55456,1.55433,1.55443,79100000.0
2006-02-03 00:23:00,1.55445,1.55462,1.55444,1.55455,328700001.0
2006-02-03 00:24:00,1.5545,1.55465,1.55435,1.55452,386500000.0
2006-02-03 00:25:00,1.55456,1.5547,1.55452,1.55465,201800000.0
2006-02-03 00:26:00,1.55455,1.55463,1.55438,1.55449,174999998.0
2006-02-03 00:27:00,1.5544,1.5545,1.5544,1.5545,68700001.0
2006-02-03 00:28:00,1.55455,1.55455,1.55434,1.55447,189100002.0
2006-02-03 00:29:00,1.55455,1.55466,1.55443,1.5546,196399995.0
2006-02-03 00:30:00,1.55463,1.55463,1.55439,1.55442,302699999.0
2006-02-03 00:31:00,1.55452,1.55462,1.55444,1.55455,123200001.0
2006-02-03 00:32:00,1.5544,1.55453,1.55439,1.55451,84499998.0
2006-02-03 00:33:00,1.55453,1.5546,1.55443,1.55447,142199998.0
2006-02-03 00:34:00,1.5546,1.55468,1.55445,1.5545,295200003.0
2006-02-03 00:35:00,1.55455,1.55455,1.55437,1.55455,294300001.0
2006-02-03 00:36:00,1.55452,1.5546,1.55442,1.55445,242299998.0
2006-02-03 00:37:00,1.55441,1.55457,1.5544,1.55457,247399998.0
2006-02-03 00:38:00,1.55444,1.55452,1.55444,1.55452,20000000.0
2006-02-03 00:39:00,1.55435,1.5545,1.55432,1.55439,354399996.0
2006-02-03 00:40:00,1.55448,1.55455,1.5544,1.5545,99100001.0
2006-02-03 00:41:00,1.55455,1.55455,1.55442,1.55442,121399999.0
2006-02-03 00:42:00,1.5545,1.5545,1.55434,1.55434,291900001.0
2006-02-03 00:43:00,1.55448,1.55459,1.55425,1.55448,238799999.0
2006-02-03 00:44:00,1.55446,1.55466,1.55446,1.55446,99500000.0
2006-02-03 00:45:00,1.55455,1.55465,1.55446,1.55446,192499997.0
2006-02-03 00:46:00,1.55448,1.55475,1.55448,1.5547,176899997.0
2006-02-03 00:47:00,1.55464,1.55471,1.5546,1.55466,37200000.0
2006-02-03 00:48:00,1.5547,1.55476,1.5545,1.5545,345999994.0
2006-02-03 00:49:00,1.55451,1.55467,1.55443,1.55449,271500000.0
2006-02-03 00:50:00,1.55451,1.55465,1.55443,1.55454,300400002.0
2006-02-03 00:51:00,1.55431,1.55465,1.55431,1.55465,94300000.0
2006-02-03 00:52:00,1.55456,1.55465,1.55439,1.55465,215600000.0
2006-02-03 00:53:00,1.55448,1.55481,1.55448,1.55481,138200000.0
2006-02-03 00:54:00,1.55486,1.55495,1.55468,1.55485,203599998.0
2006-02-03 00:55:00,1.5548,1.55488,1.55461,1.55468,336700001.0
2006-02-03 00:56:00,1.55458,1.5548,1.55458,1.5548,176799999.0
2006-02-03 00:57:00,1.55457,1.55488,1.55457,1.55478,325399999.0
2006-02-03 00:58:00,1.55467,1.55485,1.5546,1.55477,106299998.0
2006-02-03 00:59:00,1.5547,1.55483,1.55455,1.55471,59500001.0
2006-02-03 01:00:00,1.55468,1.55485,1.55464,1.5547,416900000.0
2006-02-03 01:01:00,1.55481,1.5549,1.55469,1.55472,223700001.0
2006-02-03 01:02:00,1.5548,1.55485,1.55469,1.55478,140799999.0
2006-02-03 01:03:00,1.5547,1.55485,1.55456,1.55474,67900000.0
2006-02-03 01:04:00,1.55485,1.55485,1.5545,1.55463,465200006.0
2006-02-03 01:05:00,1.55473,1.55489,1.55469,1.55485,311600001.0
2006-02-03 01:06:00,1.55485,1.55495,1.55473,1.55485,151900004.0
2006-02-03 01:07:00,1.5549,1.55498,1.55478,1.55488,324999996.0
2006-02-03 01:08:00,1.5548,1.55492,1.55477,1.55492,215800007.0
2006-02-03 01:09:00,1.55488,1.55495,1.55478,1.55478,145499999.0
2006-02-03 01:10:00,1.55495,1.55495,1.55479,1.5548,348900002.0
2006-02-03 01:11:00,1.5549,1.55495,1.5549,1.55495,64599998.0
2006-02-03 01:12:00,1.5548,1.55495,1.55473,1.55485,137399999.0
2006-02-03 01:13:00,1.5549,1.55492,1.55462,1.55462,202800000.0
2006-02-03 01:14:00,1.55482,1.55497,1.5548,1.55495,305499999.0
2006-02-03 01:15:00,1.55495,1.55495,1.55478,1.5548,225700003.0
2006-02-03 01:16:00,1.5547,1.55485,1.5547,1.55485,193299997.0
2006-02-03 01:17:00,1.5549,1.55492,1.55441,1.55441,373099998.0
2006-02-03 01:18:00,1.5549,1.55497,1.5548,1.55481,312500004.0
2006-02-03 01:19:00,1.55486,1.55495,1.55472,1.5549,161099998.0
2006-02-03 01:20:00,1.55495,1.55495,1.55477,1.5548,230199996.0
2006-02-03 01:21:00,1.55488,1.55495,1.5548,1.5549,114200000.0
2006-02-03 01:22:00,1.5549,1.55495,1.5549,1.55495,42400000.0
2006-02-03 01:23:00,1.5549,1.5549,1.5548,1.5548,57500002.0
2006-02-03 01:24:00,1.55471,1.55488,1.55471,1.55488,104600002.0
2006-02-03 01:25:00,1.5548,1.5548,1.5546,1.5546,62299999.0
2006-02-03 01:26:00,1.55478,1.55496,1.55469,1.55493,225100001.0
2006-02-03 01:27:00,1.55471,1.5549,1.55471,1.5549,449100003.0
2006-02-03 01:28:00,1.55478,1.55489,1.55478,1.55487,214300002.0
2006-02-03 01:29:00,1.55483,1.55486,1.55467,1.55467,291400001.0
2006-02-03 01:30:00,1.55497,1.55498,1.5547,1.55492,373800006.0
2006-02-03 01:31:00,1.55483,1.55494,1.55482,1.55494,216599998.0
2006-02-03 01:32:00,1.55504,1.55504,1.55477,1.5549,389300001.0
2006-02-03 01:33:00,1.5548,1.5549,1.5548,1.5549,38800000.0
2006-02-03 01:34:00,1.5548,1.55502,1.55461,1.55493,239000000.0
2006-02-03 01:35:00,1.55485,1.55501,1.55485,1.55501,159900002.0
2006-02-03 01:36:00,1.55493,1.55507,1.55487,1.55489,243699999.0
2006-02-03 01:37:00,1.55496,1.55504,1.55483,1.55484,159899998.0
2006-02-03 01:38:00,1.55488,1.55501,1.55484,1.55498,345300000.0
2006-02-03 01:39:00,1.55479,1.55495,1.55471,1.55485,332800001.0
2006-02-03 01:40:00,1.55481,1.55493,1.55476,1.55482,153299999.0
2006-02-03 01:41:00,1.55473,1.55487,1.5545,1.55464,330600006.0
2006-02-03 01:42:00,1.55462,1.55478,1.55462,1.55472,217600000.0
2006-02-03 01:43:00,1.55475,1.55475,1.5546,1.5546,179900001.0
2006-02-03 01:44:00,1.5547,1.55475,1.5547,1.55475,54300000.0
2006-02-03 01:45:00,1.55462,1.55463,1.5545,1.5545,52800000.0
2006-02-03 01:46:00,1.5545,1.55458,1.55438,1.55454,308600001.0
2006-02-03 01:47:00,1.55449,1.55455,1.5544,1.5545,205300001.0
2006-02-03 01:48:00,1.55449,1.55458,1.5544,1.5545,184500000.0
2006-02-03 01:49:00,1.55435,1.55452,1.55432,1.55452,217300003.0
2006-02-03 01:50:00,1.55455,1.55455,1.55437,1.55437,164800002.0
2006-02-03 01:51:00,1.5544,1.5545,1.5544,1.5545,22400000.0
2006-02-03 01:52:00,1.5543,1.55445,1.5543,1.55445,28000000.0
2006-02-03 01:53:00,1.55448,1.55448,1.55421,1.55439,202000000.0
2006-02-03 01:54:00,1.55439,1.5545,1.5543,1.55442,274900004.0
2006-02-03 01:55:00,1.55432,1.55439,1.55419,1.55439,276800003.0
2006-02-03 01:56:00,1.55442,1.55446,1.55427,1.55446,260799998.0
2006-02-03 01:57:00,1.55424,1.55442,1.55424,1.5543,364399998.0
2006-02-03 01:58:00,1.55431,1.55445,1.55429,1.55435,273499999.0
2006-02-03 01:59:00,1.55439,1.55447,1.55427,1.55439,168799998.0
2006-02-03 02:00:00,1.55434,1.55443,1.55411,1.55433,239899999.0
2006-02-03 02:01:00,1.55448,1.55452,1.55435,1.55437,242100002.0
2006-02-03 02:02:00,1.55429,1.55451,1.55425,1.55442,298900001.0
2006-02-03 02:03:00,1.5543,1.55453,1.5543,1.55447,243900001.0
2006-02-03 02:04:00,1.55445,1.55445,1.55423,1.55438,429000000.0
2006-02-03 02:05:00,1.55431,1.55445,1.55416,1.55432,135600003.0
2006-02-03 02:06:00,1.5543,1.55445,1.5543,1.55445,270400003.0
2006-02-03 02:07:00,1.5544,1.55448,1.55422,1.55442,474400008.0
2006-02-03 02:08:00,1.55435,1.55445,1.5541,1.5543,211000005.0
2006-02-03 02:09:00,1.55438,1.55445,1.55427,1.5543,127700000.0
2006-02-03 02:10:00,1.5544,1.5544,1.5543,1.5543,90299999.0
2006-02-03 02:11:00,1.5544,1.5544,1.5541,1.55419,246900002.0
2006-02-03 02:12:00,1.55427,1.55442,1.55427,1.55442,40200000.0
2006-02-03 02:13:00,1.55433,1.55446,1.55432,1.55432,152699998.0
2006-02-03 02:14:00,1.55427,1.55443,1.55422,1.55443,252399999.0
2006-02-03 02:15:00,1.55431,1.55447,1.55423,1.55437,174900000.0
2006-02-03 02:16:00,1.55421,1.5544,1.55415,1.55424,529300002.0
2006-02-03 02:17:00,1.55422,1.5544,1.55422,1.5544,105399999.0
2006-02-03 02:18:00,1.55448,1.55453,1.55434,1.55441,211599999.0
2006-02-03 02:19:00,1.55438,1.55455,1.55432,1.55442,296700002.0
2006-02-03 02:20:00,1.55453,1.55466,1.55432,1.55432,310700004.0
2006-02-03 02:21:00,1.55438,1.55453,1.5543,1.55436,409700000.0
2006-02-03 02:22:00,1.55431,1.55447,1.55428,1.5544,369900004.0
2006-02-03 02:23:00,1.55448,1.55453,1.55428,1.55433,307099997.0
2006-02-03 02:24:00,1.55442,1.55448,1.55421,1.55448,310500002.0
2006-02-03 02:25:00,1.55439,1.55445,1.55435,1.55442,79100000.0
2006-02-03 02:26:00,1.55441,1.55448,1.55429,1.55442,342500003.0
2006-02-03 02:27:00,1.55445,1.55445,1.55422,1.55422,229499998.0
2006-02-03 02:28:00,1.55423,1.55447,1.55423,1.55442,244200002.0
2006-02-03 02:29:00,1.55429,1.55457,1.55429,1.55448,172799998.0
2006-02-03 02:30:00,1.55412,1.55452,1.55412,1.55452,160900004.0
2006-02-03 02:31:00,1.55454,1.55456,1.55444,1.55446,78200000.0
2006-02-03 02:32:00,1.55451,1.55463,1.55436,1.55437,328999999.0
2006-02-03 02:33:00,1.55444,1.55456,1.55444,1.55456,35199999.0
2006-02-03 02:34:00,1.55461,1.55461,1.55445,1.55454,113900002.0
2006-02-03 02:35:00,1.55458,1.55458,1.55434,1.55443,373200000.0
2006-02-03 02:36:00,1.55455,1.55455,1.55424,1.55424,164599999.0
2006-02-03 02:37:00,1.55432,1.55457,1.55432,1.55452,194000000.0
2006-02-03 02:38:00,1.55442,1.55459,1.55441,1.55459,83900000.0
2006-02-03 02:39:00,1.5545,1.5546,1.5545,1.5546,77700001.0
2006-02-03 02:40:00,1.55464,1.55467,1.55464,1.55467,63100003.0
2006-02-03 02:41:00,1.55458,1.55471,1.55442,1.55442,407699999.0
2006-02-03 02:42:00,1.5545,1.55465,1.55444,1.5546,176699997.0
2006-02-03 02:43:00,1.55456,1.55472,1.55443,1.55472,350200000.0
2006-02-03 02:44:00,1.55466,1.55484,1.55449,1.55482,427399996.0
2006-02-03 02:45:00,1.55487,1.55498,1.55481,1.55489,146099998.0
2006-02-03 02:46:00,1.55479,1.55495,1.55471,1.55485,103499999.0
2006-02-03 02:47:00,1.5547,1.55495,1.5547,1.55495,431800008.0
2006-02-03 02:48:00,1.55493,1.55493,1.5547,1.55473,226900002.0
2006-02-03 02:49:00,1.55472,1.55486,1.55472,1.55474,58400000.0
2006-02-03 02:50:00,1.5549,1.55495,1.55482,1.55488,53600000.0
2006-02-03 02:51:00,1.55495,1.55495,1.55478,1.55483,276400001.0
2006-02-03 02:52:00,1.5548,1.55495,1.55472,1.5548,279000003.0
2006-02-03 02:53:00,1.55497,1.55503,1.5548,1.55487,228700000.0
2006-02-03 02:54:00,1.555,1.55505,1.55492,1.55498,36499999.0
2006-02-03 02:55:00,1.55497,1.55497,1.55479,1.55479,159699999.0
2006-02-03 02:56:00,1.55474,1.55487,1.55463,1.55477,73600000.0
2006-02-03 02:57:00,1.55483,1.55492,1.55467,1.55483,368199994.0
2006-02-03 02:58:00,1.55476,1.5549,1.55474,1.55487,232100000.0
2006-02-03 02:59:00,1.55478,1.55493,1.55468,1.55489,240500002.0
2006-02-03 03:00:00,1.5548,1.5549,1.5548,1.5549,39100001.0
2006-02-03 03:01:00,1.55474,1.55495,1.55474,1.5549,364499999.0
2006-02-03 03:02:00,1.55474,1.555,1.55458,1.55477,154899998.0
2006-02-03 03:03:00,1.55493,1.555,1.55474,1.55474,261800002.0
2006-02-03 03:04:00,1.55489,1.55489,1.55466,1.55475,155000004.0
2006-02-03 03:05:00,1.5547,1.5548,1.5547,1.5548,76599998.0
2006-02-03 03:06:00,1.55479,1.55498,1.55479,1.5549,211099999.0
2006-02-03 03:07:00,1.55477,1.55504,1.55477,1.55502,59300000.0
2006-02-03 03:08:00,1.55498,1.55501,1.55481,1.55481,193499998.0
2006-02-03 03:09:00,1.55478,1.5549,1.5547,1.55485,113399999.0
2006-02-03 03:10:00,1.55488,1.55488,1.55459,1.55475,300999997.0
2006-02-03 03:11:00,1.55479,1.55509,1.55474,1.55491,233000000.0
2006-02-03 03:12:00,1.55502,1.55509,1.5548,1.55503,288700002.0
2006-02-03 03:13:00,1.55497,1.55509,1.55487,1.55503,234100003.0
2006-02-03 03:14:00,1.55481,1.55513,1.55481,1.55513,153699998.0
2006-02-03 03:15:00,1.55495,1.55512,1.55489,1.55489,111900000.0
2006-02-03 03:16:00,1.55491,1.55513,1.55478,1.55493,337600001.0
2006-02-03 03:17:00,1.55505,1.55505,1.55486,1.55486,259500002.0
2006-02-03 03:18:00,1.555,1.555,1.55486,1.55489,282699999.0
2006-02-03 03:19:00,1.55509,1.55514,1.55498,1.55498,209900000.0
2006-02-03 03:20:00,1.55508,1.55511,1.55494,1.55502,128200000.0
2006-02-03 03:21:00,1.555,1.555,1.5549,1.5549,40799999.0
2006-02-03 03:22:00,1.55494,1.55512,1.55493,1.55505,300599994.0
2006-02-03 03:23:00,1.55493,1.55507,1.55489,1.55489,155200000.0
2006-02-03 03:24:00,1.5551,1.55514,1.55497,1.55505,344000002.0
2006-02-03 03:25:00,1.55503,1.55508,1.55495,1.55497,48100000.0
2006-02-03 03:26:00,1.55488,1.55503,1.5548,1.55496,181200001.0
2006-02-03 03:27:00,1.5549,1.555,1.5549,1.555,45500001.0
2006-02-03 03:28:00,1.55498,1.55505,1.55495,1.55502,85600000.0
2006-02-03 03:29:00,1.55485,1.55507,1.55485,1.55507,122400004.0
2006-02-03 03:30:00,1.55486,1.55498,1.55486,1.55498,10400000.0
2006-02-03 03:31:00,1.5549,1.555,1.5549,1.555,95999998.0
2006-02-03 03:32:00,1.55493,1.55507,1.55479,1.55498,409099999.0
2006-02-03 03:33:00,1.5549,1.55505,1.55486,1.55494,139700000.0
2006-02-03 03:34:00,1.55498,1.55505,1.55484,1.555,396000005.0
2006-02-03 03:35:00,1.5549,1.555,1.5549,1.555,36600002.0
2006-02-03 03:36:00,1.55493,1.55512,1.55489,1.55493,474100004.0
2006-02-03 03:37:00,1.55483,1.55505,1.55482,1.555,352499996.0
2006-02-03 03:38:00,1.55505,1.55505,1.55492,1.55492,113500000.0
2006-02-03 03:39:00,1.55483,1.55505,1.55483,1.55505,121500002.0
2006-02-03 03:40:00,1.55505,1.55505,1.55475,1.5548,391700002.0
2006-02-03 03:41:00,1.55492,1.555,1.55474,1.55487,205299999.0
2006-02-03 03:42:00,1.55491,1.55505,1.55487,1.555,328600006.0
2006-02-03 03:43:00,1.55485,1.55505,1.55481,1.55495,329299997.0
2006-02-03 03:44:00,1.55502,1.55507,1.55491,1.555,135399998.0
2006-02-03 03:45:00,1.55498,1.55505,1.55484,1.555,330600000.0
2006-02-03 03:46:00,1.55488,1.55505,1.55483,1.55505,157200004.0
2006-02-03 03:47:00,1.55487,1.5551,1.55487,1.55499,318500002.0
2006-02-03 03:48:00,1.555,1.5551,1.55483,1.55488,174099999.0
2006-02-03 03:49:00,1.55501,1.55504,1.55487,1.55493,55100000.0
2006-02-03 03:50:00,1.555,1.55505,1.5549,1.55505,98500000.0
2006-02-03 03:51:00,1.55505,1.55507,1.5549,1.55498,216100000.0
2006-02-03 03:52:00,1.55485,1.55504,1.55485,1.55495,215300002.0
2006-02-03 03:53:00,1.55492,1.55505,1.55492,1.55505,24800000.0
2006-02-03 03:54:00,1.55497,1.55512,1.55496,1.55508,369799999.0
2006-02-03 03:55:00,1.55475,1.55492,1.55475,1.55492,39900001.0
2006-02-03 03:56:00,1.5548,1.55505,1.5548,1.55505,223200003.0
2006-02-03 03:57:00,1.55506,1.55513,1.5549,1.55495,256900006.0
2006-02-03 03:58:00,1.55491,1.55507,1.55481,1.55495,249299999.0
2006-02-03 03:59:00,1.5548,1.555,1.55479,1.555,327200002.0
2006-02-03 04:00:00,1.55505,1.55505,1.55492,1.55492,139199999.0
2006-02-03 04:01:00,1.55491,1.55507,1.55484,1.55497,319299999.0
2006-02-03 04:02:00,1.55491,1.55507,1.55491,1.55505,151100000.0
2006-02-03 04:03:00,1.55483,1.55507,1.5548,1.55495,244499997.0
2006-02-03 04:04:00,1.55486,1.55503,1.55486,1.55498,282499999.0
2006-02-03 04:05:00,1.55489,1.55504,1.55483,1.55499,351299995.0
2006-02-03 04:06:00,1.5549,1.55505,1.55488,1.55505,334700006.0
2006-02-03 04:07:00,1.555,1.55505,1.55467,1.55494,402900003.0
2006-02-03 04:08:00,1.555,1.55505,1.55482,1.55497,117399999.0
2006-02-03 04:09:00,1.55487,1.55505,1.55466,1.55489,174099997.0
2006-02-03 04:10:00,1.5549,1.55505,1.5549,1.55505,193999998.0
2006-02-03 04:11:00,1.555,1.55505,1.55481,1.55481,262200003.0
2006-02-03 04:12:00,1.5549,1.555,1.5549,1.555,91000001.0
2006-02-03 04:13:00,1.55495,1.55495,1.5548,1.5548,37500000.0
2006-02-03 04:14:00,1.555,1.555,1.5549,1.5549,43900000.0
2006-02-03 04:15:00,1.55497,1.55511,1.55489,1.55491,226299998.0
2006-02-03 04:16:00,1.55506,1.55516,1.55486,1.55494,396600000.0
2006-02-03 04:17:00,1.5549,1.555,1.5549,1.555,60700000.0
2006-02-03 04:18:00,1.55492,1.55505,1.55492,1.55505,84000000.0
2006-02-03 04:19:00,1.55481,1.555,1.55477,1.55495,253999998.0
2006-02-03 04:20:00,1.555,1.555,1.55469,1.55469,41600000.0
2006-02-03 04:21:00,1.55492,1.55506,1.55483,1.55495,262900001.0
2006-02-03 04:22:00,1.5549,1.5549,1.55463,1.55464,174900001.0
2006-02-03 04:23:00,1.55475,1.55485,1.5546,1.55469,258899998.0
2006-02-03 04:24:00,1.5548,1.55485,1.55467,1.5547,235100002.0
2006-02-03 04:25:00,1.55478,1.55485,1.55455,1.55477,234900000.0
2006-02-03 04:26:00,1.55482,1.55489,1.55476,1.55487,283600002.0
2006-02-03 04:27:00,1.55466,1.55482,1.55463,1.55476,190499998.0
2006-02-03 04:28:00,1.55477,1.55485,1.55467,1.55477,30000000.0
2006-02-03 04:29:00,1.5548,1.5548,1.55462,1.55462,58300000.0
2006-02-03 04:30:00,1.55458,1.5548,1.55458,1.5548,74200001.0
2006-02-03 04:31:00,1.5548,1.55485,1.55472,1.55478,145499998.0
2006-02-03 04:32:00,1.5548,1.55485,1.55471,1.55478,170099996.0
2006-02-03 04:33:00,1.55473,1.55488,1.55473,1.55488,121400001.0
2006-02-03 04:34:00,1.5547,1.5548,1.5547,1.5548,62200001.0
2006-02-03 04:35:00,1.55469,1.55485,1.55463,1.55485,296300000.0
2006-02-03 04:36:00,1.5548,1.55485,1.5548,1.55485,8800000.0
2006-02-03 04:37:00,1.55474,1.55482,1.5545,1.55467,433600000.0
2006-02-03 04:38:00,1.55469,1.55473,1.55454,1.55465,356300002.0
2006-02-03 04:39:00,1.55461,1.55475,1.55449,1.5547,267800002.0
2006-02-03 04:40:00,1.55467,1.55475,1.55456,1.55468,165900000.0
2006-02-03 04:41:00,1.55458,1.5547,1.55451,1.55465,156600000.0
2006-02-03 04:42:00,1.5547,1.55475,1.55459,1.55461,492200002.0
2006-02-03 04:43:00,1.5547,1.55478,1.55452,1.55465,149799998.0
2006-02-03 04:44:00,1.5547,1.55475,1.5547,1.55475,76600000.0
2006-02-03 04:45:00,1.55452,1.55475,1.55445,1.55463,295000001.0
2006-02-03 04:46:00,1.5547,1.5547,1.5546,1.5546,4500000.0
2006-02-03 04:47:00,1.55458,1.55475,1.55452,1.55472,291499998.0
2006-02-03 04:48:00,1.55478,1.55483,1.55456,1.55467,331400001.0
2006-02-03 04:49:00,1.55475,1.55483,1.55452,1.55462,306400003.0
2006-02-03 04:50:00,1.55452,1.55473,1.55441,1.55464,272600000.0
2006-02-03 04:51:00,1.55472,1.55472,1.55451,1.55472,394699996.0
2006-02-03 04:52:00,1.5547,1.5547,1.5546,1.5546,14400000.0
2006-02-03 04:53:00,1.5546,1.55478,1.55446,1.5547,82399999.0
2006-02-03 04:54:00,1.55462,1.5548,1.55459,1.55473,278800000.0
2006-02-03 04:55:00,1.55457,1.55476,1.55457,1.55476,59300000.0
2006-02-03 04:56:00,1.5547,1.5548,1.5547,1.5548,35900000.0
2006-02-03 04:57:00,1.5548,1.55481,1.55459,1.55471,264600001.0
2006-02-03 04:58:00,1.55469,1.55481,1.55462,1.5548,367499999.0
2006-02-03 04:59:00,1.5547,1.5548,1.5547,1.5548,98099997.0
2006-02-03 05:00:00,1.55479,1.55482,1.55469,1.55469,384400005.0
2006-02-03 05:01:00,1.5548,1.55483,1.55466,1.5547,226400001.0
2006-02-03 05:02:00,1.55459,1.55485,1.55459,1.5548,266200004.0
2006-02-03 05:03:00,1.55477,1.55485,1.55463,1.55478,214500004.0
2006-02-03 05:04:00,1.55477,1.55485,1.55464,1.55477,239799999.0
2006-02-03 05:05:00,1.5547,1.5548,1.5547,1.5548,53599998.0
2006-02-03 05:06:00,1.55485,1.55485,1.55471,1.55471,130000000.0
2006-02-03 05:07:00,1.55485,1.55485,1.55472,1.55475,286400000.0
2006-02-03 05:08:00,1.5547,1.55485,1.55466,1.5548,234999999.0
2006-02-03 05:09:00,1.55477,1.55477,1.55464,1.55464,100000000.0
2006-02-03 05:10:00,1.55469,1.5548,1.55465,1.55477,124600000.0
2006-02-03 05:11:00,1.55477,1.55485,1.55461,1.55475,205200001.0
2006-02-03 05:12:00,1.55478,1.55485,1.55462,1.55477,329799998.0
2006-02-03 05:13:00,1.55478,1.55485,1.55469,1.5548,202099999.0
2006-02-03 05:14:00,1.5548,1.55488,1.55471,1.55471,257299999.0
2006-02-03 05:15:00,1.55477,1.55477,1.55464,1.55464,28000000.0
2006-02-03 05:16:00,1.55468,1.55489,1.55463,1.55486,353400007.0
2006-02-03 05:17:00,1.55485,1.55485,1.55472,1.55472,76000000.0
2006-02-03 05:18:00,1.55487,1.55508,1.55486,1.55492,245100000.0
2006-02-03 05:19:00,1.55498,1.55498,1.55473,1.55473,115099998.0
2006-02-03 05:20:00,1.55478,1.55492,1.55478,1.55492,77499998.0
2006-02-03 05:21:00,1.55477,1.5549,1.5546,1.5548,308399999.0
2006-02-03 05:22:00,1.5549,1.55495,1.55477,1.5548,204200000.0
2006-02-03 05:23:00,1.55478,1.5549,1.5547,1.55482,182199999.0
2006-02-03 05:24:00,1.5548,1.55495,1.55463,1.55484,280400000.0
2006-02-03 05:25:00,1.55477,1.55498,1.55476,1.55498,387200003.0
2006-02-03 05:26:00,1.55492,1.55505,1.55492,1.55505,105299997.0
2006-02-03 05:27:00,1.55492,1.55505,1.55478,1.55485,459300003.0
2006-02-03 05:28:00,1.555,1.55505,1.555,1.55505,30400000.0
2006-02-03 05:29:00,1.55492,1.55505,1.55492,1.55505,130900002.0
2006-02-03 05:30:00,1.555,1.555,1.5549,1.5549,12400000.0
2006-02-03 05:31:00,1.555,1.55505,1.555,1.55505,51099999.0
2006-02-03 05:32:00,1.555,1.55505,1.5549,1.5549,301300001.0
2006-02-03 05:33:00,1.55479,1.55507,1.55479,1.55505,264499998.0
2006-02-03 05:34:00,1.555,1.55505,1.55483,1.55498,193300000.0
2006-02-03 05:35:00,1.555,1.555,1.5549,1.5549,71799999.0
2006-02-03 05:36:00,1.55482,1.55507,1.5548,1.55505,147699997.0
2006-02-03 05:37:00,1.55498,1.55505,1.55478,1.55495,247000003.0
2006-02-03 05:38:00,1.55507,1.55507,1.55504,1.55504,26400000.0
2006-02-03 05:39:00,1.5548,1.55505,1.5548,1.55498,284600000.0
2006-02-03 05:40:00,1.55498,1.55505,1.55481,1.55495,137099998.0
2006-02-03 05:41:00,1.555,1.55505,1.55492,1.55498,55900002.0
2006-02-03 05:42:00,1.555,1.555,1.55482,1.55482,128300006.0
2006-02-03 05:43:00,1.55495,1.55507,1.55483,1.55496,254100003.0
2006-02-03 05:44:00,1.55497,1.55505,1.55483,1.55495,152500001.0
2006-02-03 05:45:00,1.555,1.55505,1.55491,1.55491,225200000.0
2006-02-03 05:46:00,1.55505,1.55505,1.55487,1.55487,74300000.0
2006-02-03 05:47:00,1.55497,1.55505,1.55479,1.555,448400000.0
2006-02-03 05:48:00,1.55502,1.55507,1.55484,1.55484,219799997.0
2006-02-03 05:49:00,1.55493,1.55507,1.55477,1.55477,384699999.0
2006-02-03 05:50:00,1.55494,1.55502,1.55475,1.5549,174300000.0
2006-02-03 05:51:00,1.5548,1.55497,1.55475,1.5549,229000000.0
2006-02-03 05:52:00,1.55487,1.55495,1.5547,1.55477,400300003.0
2006-02-03 05:53:00,1.55482,1.55497,1.55475,1.55488,395800000.0
2006-02-03 05:54:00,1.5549,1.55497,1.5547,1.5547,307099999.0
2006-02-03 05:55:00,1.55475,1.55495,1.55475,1.5549,281100002.0
2006-02-03 05:56:00,1.55481,1.55492,1.55481,1.55492,117299999.0
2006-02-03 05:57:00,1.5549,1.55502,1.55479,1.55495,262100001.0
2006-02-03 05:58:00,1.55499,1.55508,1.55488,1.55499,181300000.0
2006-02-03 05:59:00,1.55507,1.55513,1.55493,1.55499,330600003.0
2006-02-03 06:00:00,1.55492,1.55508,1.55475,1.55499,119900000.0
2006-02-03 06:01:00,1.555,1.55517,1.55482,1.55482,205000000.0
2006-02-03 06:02:00,1.55487,1.55503,1.55487,1.55501,223600000.0
2006-02-03 06:03:00,1.555,1.55513,1.55491,1.55504,283799999.0
2006-02-03 06:04:00,1.55505,1.55513,1.55491,1.55493,342100002.0
2006-02-03 06:05:00,1.55498,1.55508,1.55489,1.55491,150199999.0
2006-02-03 06:06:00,1.55496,1.55503,1.55482,1.5549,515500004.0
2006-02-03 06:07:00,1.55479,1.55495,1.55462,1.5548,195200001.0
2006-02-03 06:08:00,1.55477,1.55495,1.55466,1.55466,410899996.0
2006-02-03 06:09:00,1.55495,1.55497,1.55475,1.5548,497499997.0
2006-02-03 06:10:00,1.55478,1.5549,1.55463,1.55482,382000000.0
2006-02-03 06:11:00,1.55495,1.55498,1.55474,1.5548,257300002.0
2006-02-03 06:12:00,1.55485,1.55495,1.5547,1.55488,231799999.0
2006-02-03 06:13:00,1.55484,1.55497,1.55484,1.55497,48900000.0
2006-02-03 06:14:00,1.55497,1.55505,1.55481,1.55488,182500000.0
2006-02-03 06:15:00,1.55495,1.55505,1.55495,1.55505,170100002.0
2006-02-03 06:16:00,1.5549,1.555,1.5549,1.555,15500000.0
2006-02-03 06:17:00,1.5549,1.55505,1.5549,1.55505,101599999.0
2006-02-03 06:18:00,1.55505,1.55505,1.55484,1.5549,209199999.0
2006-02-03 06:19:00,1.55493,1.55505,1.55482,1.55495,384399998.0
2006-02-03 06:20:00,1.55505,1.55505,1.55484,1.55489,317299996.0
2006-02-03 06:21:00,1.5549,1.55497,1.55475,1.55481,195600001.0
2006-02-03 06:22:00,1.55495,1.55495,1.5547,1.5547,229000000.0
2006-02-03 06:23:00,1.55482,1.55495,1.55464,1.5549,546600000.0
2006-02-03 06:24:00,1.55491,1.55502,1.55476,1.55494,186400003.0
2006-02-03 06:25:00,1.555,1.55505,1.55486,1.55486,192200001.0
2006-02-03 06:26:00,1.55507,1.55507,1.55472,1.55481,364399997.0
2006-02-03 06:27:00,1.55505,1.55507,1.55489,1.55498,308399996.0
2006-02-03 06:28:00,1.55507,1.55515,1.55493,1.55508,307100001.0
2006-02-03 06:29:00,1.55496,1.55515,1.55496,1.55507,152600000.0
2006-02-03 06:30:00,1.55501,1.55511,1.5549,1.55497,272499999.0
2006-02-03 06:31:00,1.55494,1.55503,1.55486,1.55497,54199999.0
2006-02-03 06:32:00,1.555,1.55505,1.5549,1.5549,407200001.0
2006-02-03 06:33:00,1.55497,1.555,1.55484,1.5549,57599999.0
2006-02-03 06:34:00,1.55505,1.55505,1.55485,1.55497,292000000.0
2006-02-03 06:35:00,1.55487,1.55507,1.55487,1.555,235000004.0
2006-02-03 06:36:00,1.555,1.555,1.55476,1.55476,150900001.0
2006-02-03 06:37:00,1.555,1.55505,1.555,1.55505,46300002.0
2006-02-03 06:38:00,1.55497,1.55503,1.55486,1.55488,121499999.0
2006-02-03 06:39:00,1.55499,1.55503,1.55482,1.55491,181400000.0
2006-02-03 06:40:00,1.55486,1.55505,1.55485,1.55497,438200003.0
2006-02-03 06:41:00,1.55497,1.55505,1.55483,1.55495,59600000.0
2006-02-03 06:42:00,1.5549,1.55505,1.5549,1.55505,465500006.0
2006-02-03 06:43:00,1.55505,1.55505,1.55482,1.55488,267500002.0
2006-02-03 06:44:00,1.555,1.555,1.55486,1.55495,208500000.0
2006-02-03 06:45:00,1.55503,1.55505,1.55482,1.55486,249699997.0
2006-02-03 06:46:00,1.555,1.55505,1.55483,1.55483,256500002.0
2006-02-03 06:47:00,1.555,1.555,1.5549,1.5549,47100000.0
2006-02-03 06:48:00,1.55498,1.55505,1.55493,1.55494,204500001.0
2006-02-03 06:49:00,1.55495,1.55505,1.55482,1.55482,247000004.0
2006-02-03 06:50:00,1.55481,1.55505,1.55481,1.55503,445199996.0
2006-02-03 06:51:00,1.555,1.555,1.5549,1.5549,74500002.0
2006-02-03 06:52:00,1.55498,1.55507,1.55484,1.5549,354699997.0
2006-02-03 06:53:00,1.5549,1.555,1.55485,1.555,155000000.0
2006-02-03 06:54:00,1.55495,1.55507,1.55484,1.55488,234799998.0
2006-02-03 06:55:00,1.55498,1.55505,1.55485,1.55502,379299995.0
2006-02-03 06:56:00,1.55495,1.555,1.5548,1.55486,137100002.0
2006-02-03 06:57:00,1.55491,1.55507,1.55484,1.555,214099997.0
2006-02-03 06:58:00,1.555,1.55505,1.555,1.55505,128800000.0
2006-02-03 06:59:00,1.555,1.55505,1.5549,1.55494,345699998.0
2006-02-03 07:00:00,1.55498,1.55505,1.55482,1.55496,380300002.0
2006-02-03 07:01:00,1.55491,1.55505,1.55489,1.55505,232700000.0
2006-02-03 07:02:00,1.5549,1.555,1.5549,1.555,72300000.0
2006-02-03 07:03:00,1.55502,1.55506,1.55493,1.55493,201499998.0
2006-02-03 07:04:00,1.5547,1.55505,1.5547,1.55505,440999995.0
2006-02-03 07:05:00,1.55488,1.55505,1.55486,1.55498,216700003.0
2006-02-03 07:06:00,1.55495,1.55495,1.5548,1.5548,23300000.0
2006-02-03 07:07:00,1.555,1.555,1.5549,1.5549,49500000.0
2006-02-03 07:08:00,1.5548,1.55495,1.5548,1.55495,53500002.0
2006-02-03 07:09:00,1.55496,1.555,1.55473,1.55473,358600003.0
2006-02-03 07:10:00,1.55486,1.55496,1.55472,1.55482,51199999.0
2006-02-03 07:11:00,1.55485,1.55505,1.55485,1.555,230800001.0
2006-02-03 07:12:00,1.5549,1.55505,1.5549,1.555,151699999.0
2006-02-03 07:13:00,1.55495,1.55505,1.55481,1.55486,180100004.0
2006-02-03 07:14:00,1.55495,1.55505,1.55483,1.55497,113799997.0
2006-02-03 07:15:00,1.555,1.55505,1.55478,1.55498,262900003.0
2006-02-03 07:16:00,1.55494,1.55502,1.55481,1.55484,243100000.0
2006-02-03 07:17:00,1.5548,1.5549,1.5548,1.5549,127799999.0
2006-02-03 07:18:00,1.55484,1.55495,1.55472,1.55473,255900000.0
2006-02-03 07:19:00,1.55474,1.55487,1.55474,1.55487,51600000.0
2006-02-03 07:20:00,1.55476,1.55497,1.55476,1.5549,161300000.0
2006-02-03 07:21:00,1.55486,1.55495,1.55478,1.55478,171199998.0
2006-02-03 07:22:00,1.5547,1.55505,1.5547,1.55505,374800000.0
2006-02-03 07:23:00,1.55485,1.555,1.55485,1.555,95800001.0
2006-02-03 07:24:00,1.55498,1.55505,1.55484,1.55497,263199999.0
2006-02-03 07:25:00,1.55484,1.555,1.55484,1.555,222700000.0
2006-02-03 07:26:00,1.55505,1.55505,1.55475,1.55488,350000004.0
2006-02-03 07:27:00,1.55498,1.55498,1.55476,1.55483,260500000.0
2006-02-03 07:28:00,1.55492,1.55497,1.55476,1.55488,189100001.0
2006-02-03 07:29:00,1.55481,1.55495,1.5548,1.55482,300399995.0
2006-02-03 07:30:00,1.5549,1.55495,1.55479,1.55488,178200002.0
2006-02-03 07:31:00,1.55485,1.55492,1.55485,1.55492,51900002.0
2006-02-03 07:32:00,1.55495,1.55495,1.5547,1.5547,257100000.0
2006-02-03 07:33:00,1.55479,1.55495,1.55472,1.55487,228599995.0
2006-02-03 07:34:00,1.5549,1.55495,1.55474,1.5548,271300000.0
2006-02-03 07:35:00,1.55488,1.55495,1.55476,1.55488,200800004.0
2006-02-03 07:36:00,1.55482,1.55495,1.55482,1.55495,48500000.0
2006-02-03 07:37:00,1.5549,1.55495,1.5549,1.55495,16800000.0
2006-02-03 07:38:00,1.5548,1.5549,1.5548,1.5549,42700000.0
2006-02-03 07:39:00,1.55495,1.55495,1.55482,1.55482,75100000.0
2006-02-03 07:40:00,1.55474,1.55495,1.55474,1.55495,200700000.0
2006-02-03 07:41:00,1.55477,1.55495,1.55461,1.55495,303699999.0
2006-02-03 07:42:00,1.55483,1.55516,1.55482,1.55516,194100000.0
2006-02-03 07:43:00,1.555,1.55515,1.55495,1.55515,292100000.0
2006-02-03 07:44:00,1.55487,1.55515,1.55487,1.55497,238800000.0
2006-02-03 07:45:00,1.55508,1.55515,1.555,1.5551,340600000.0
2006-02-03 07:46:00,1.55515,1.55515,1.55502,1.55502,42400000.0
2006-02-03 07:47:00,1.5551,1.55515,1.555,1.55501,248099999.0
2006-02-03 07:48:00,1.55512,1.55515,1.55493,1.555,193199999.0
2006-02-03 07:49:00,1.55501,1.55515,1.55493,1.555,299399998.0
2006-02-03 07:50:00,1.55501,1.5552,1.55501,1.55513,282200004.0
2006-02-03 07:51:00,1.55515,1.55518,1.55491,1.55491,270200003.0
2006-02-03 07:52:00,1.555,1.55515,1.555,1.55506,196300002.0
2006-02-03 07:53:00,1.55508,1.55508,1.55495,1.55495,39400000.0
2006-02-03 07:54:00,1.555,1.55517,1.55481,1.55517,279000001.0
2006-02-03 07:55:00,1.5551,1.5551,1.555,1.555,54499999.0
2006-02-03 07:56:00,1.55508,1.55513,1.55506,1.55509,61500000.0
2006-02-03 07:57:00,1.555,1.55505,1.555,1.55505,40300000.0
2006-02-03 07:58:00,1.55492,1.55509,1.55488,1.55495,214199998.0
2006-02-03 07:59:00,1.55508,1.55515,1.555,1.5551,299799997.0
2006-02-03 08:00:00,1.55505,1.55507,1.55491,1.55493,76700000.0
2006-02-03 08:01:00,1.55511,1.55522,1.55498,1.5551,508899995.0
2006-02-03 08:02:00,1.55515,1.55515,1.55489,1.55498,283099996.0
2006-02-03 08:03:00,1.55487,1.5551,1.55487,1.5551,174899997.0
2006-02-03 08:04:00,1.555,1.5551,1.555,1.5551,110400001.0
2006-02-03 08:05:00,1.55515,1.55515,1.5551,1.5551,87900001.0
2006-02-03 08:06:00,1.55496,1.55515,1.5548,1.555,353200000.0
2006-02-03 08:07:00,1.555,1.55515,1.55487,1.55515,361800002.0
2006-02-03 08:08:00,1.55507,1.5551,1.55496,1.55499,145300001.0
2006-02-03 08:09:00,1.55505,1.55513,1.55492,1.55499,231599998.0
2006-02-03 08:10:00,1.55475,1.55515,1.55475,1.5551,281099997.0
2006-02-03 08:11:00,1.55505,1.55515,1.55488,1.55506,210700002.0
2006-02-03 08:12:00,1.5549,1.55505,1.5549,1.55505,14400000.0
2006-02-03 08:13:00,1.55496,1.5552,1.55496,1.55507,480700001.0
2006-02-03 08:14:00,1.55498,1.55515,1.55488,1.55503,230800000.0
2006-02-03 08:15:00,1.55493,1.55512,1.55493,1.55512,40100000.0
2006-02-03 08:16:00,1.55483,1.5551,1.55483,1.5551,44000000.0
2006-02-03 08:17:00,1.55505,1.55505,1.5549,1.5549,22100000.0
2006-02-03 08:18:00,1.55505,1.55512,1.55505,1.55512,57500000.0
2006-02-03 08:19:00,1.55507,1.55515,1.55491,1.55515,208300000.0
2006-02-03 08:20:00,1.55508,1.55515,1.55494,1.5551,193399998.0
2006-02-03 08:21:00,1.55502,1.55517,1.55486,1.55511,178800006.0
2006-02-03 08:22:00,1.55497,1.5551,1.55488,1.55505,152900000.0
2006-02-03 08:23:00,1.55506,1.55515,1.55493,1.55493,239799997.0
2006-02-03 08:24:00,1.55503,1.55503,1.55485,1.55485,24800000.0
2006-02-03 08:25:00,1.55507,1.55508,1.55495,1.55496,225200000.0
2006-02-03 08:26:00,1.55508,1.55515,1.55494,1.5551,140000002.0
2006-02-03 08:27:00,1.555,1.55515,1.55483,1.55508,80200000.0
2006-02-03 08:28:00,1.5551,1.55515,1.55497,1.55497,301599999.0
2006-02-03 08:29:00,1.5551,1.55517,1.55503,1.55511,134300003.0
2006-02-03 08:30:00,1.5551,1.55515,1.55502,1.55508,62300001.0
2006-02-03 08:31:00,1.55491,1.55515,1.55491,1.5551,282499997.0
2006-02-03 08:32:00,1.55502,1.55515,1.555,1.5551,231700004.0
2006-02-03 08:33:00,1.55515,1.55517,1.55496,1.555,203999999.0
2006-02-03 08:34:00,1.5551,1.55515,1.555,1.55508,128599998.0
2006-02-03 08:35:00,1.55515,1.55515,1.5551,1.5551,43299999.0
2006-02-03 08:36:00,1.55515,1.55515,1.5551,1.5551,59100000.0
2006-02-03 08:37:00,1.55512,1.55515,1.55496,1.55508,246499999.0
2006-02-03 08:38:00,1.55507,1.5551,1.55496,1.55499,130199999.0
2006-02-03 08:39:00,1.5551,1.55515,1.55502,1.55508,66600000.0
2006-02-03 08:40:00,1.55494,1.55515,1.55494,1.55513,183400001.0
2006-02-03 08:41:00,1.55506,1.55515,1.55489,1.5551,347799999.0
2006-02-03 08:42:00,1.5551,1.55515,1.55498,1.555,404300003.0
2006-02-03 08:43:00,1.55507,1.5551,1.55496,1.55499,43300000.0
2006-02-03 08:44:00,1.55503,1.55518,1.55493,1.55512,317999997.0
2006-02-03 08:45:00,1.55515,1.55515,1.55475,1.55505,351399998.0
2006-02-03 08:46:00,1.55504,1.55504,1.55485,1.55493,169800000.0
2006-02-03 08:47:00,1.55487,1.55505,1.55485,1.5549,350100006.0
2006-02-03 08:48:00,1.555,1.55505,1.55473,1.55498,416199995.0
2006-02-03 08:49:00,1.55495,1.55503,1.55482,1.55489,350800002.0
2006-02-03 08:50:00,1.55487,1.55505,1.55474,1.55482,270800000.0
2006-02-03 08:51:00,1.55488,1.55488,1.55471,1.55473,48700000.0
2006-02-03 08:52:00,1.55476,1.55483,1.55476,1.55483,20000000.0
2006-02-03 08:53:00,1.5548,1.55485,1.5547,1.55478,114399999.0
2006-02-03 08:54:00,1.55462,1.55485,1.55462,1.55477,247700001.0
2006-02-03 08:55:00,1.55473,1.5548,1.55453,1.5546,254799999.0
2006-02-03 08:56:00,1.55472,1.55477,1.5544,1.55477,121900000.0
2006-02-03 08:57:00,1.55488,1.55488,1.55469,1.55469,125099998.0
2006-02-03 08:58:00,1.55483,1.55488,1.55468,1.55481,159000001.0
2006-02-03 08:59:00,1.55482,1.55491,1.55469,1.55469,252800001.0
2006-02-03 09:00:00,1.55468,1.55493,1.55468,1.55493,179100002.0
2006-02-03 09:01:00,1.55478,1.55495,1.55478,1.5549,184699998.0
2006-02-03 09:02:00,1.5548,1.55495,1.5548,1.55495,269599998.0
2006-02-03 09:03:00,1.55493,1.55497,1.55476,1.55476,288300001.0
2006-02-03 09:04:00,1.55488,1.55495,1.55476,1.55488,162999999.0
2006-02-03 09:05:00,1.55489,1.55497,1.55477,1.55488,209999997.0
2006-02-03 09:06:00,1.55493,1.55493,1.55473,1.55491,280600001.0
2006-02-03 09:07:00,1.55484,1.55493,1.55472,1.55473,264399999.0
2006-02-03 09:08:00,1.5549,1.5549,1.5548,1.5548,58299999.0
2006-02-03 09:09:00,1.55479,1.55492,1.55471,1.55488,298999996.0
2006-02-03 09:10:00,1.55487,1.55503,1.55478,1.55495,183800000.0
2006-02-03 09:11:00,1.55489,1.55503,1.5548,1.55484,319600008.0
2006-02-03 09:12:00,1.55491,1.5551,1.55491,1.55491,231800000.0
2006-02-03 09:13:00,1.55503,1.55518,1.55502,1.55515,228799999.0
2006-02-03 09:14:00,1.55505,1.55515,1.55493,1.55494,259699999.0
2006-02-03 09:15:00,1.55503,1.55514,1.55494,1.555,490400003.0
2006-02-03 09:16:00,1.55497,1.55509,1.55497,1.55509,60700000.0
2006-02-03 09:17:00,1.55506,1.5551,1.55488,1.55492,304100003.0
2006-02-03 09:18:00,1.55497,1.55505,1.55486,1.55498,303000002.0
2006-02-03 09:19:00,1.55488,1.55488,1.55473,1.55477,68199999.0
2006-02-03 09:20:00,1.55476,1.55476,1.55452,1.55464,158200003.0
2006-02-03 09:21:00,1.55473,1.55487,1.55462,1.55464,243900000.0
2006-02-03 09:22:00,1.55467,1.55484,1.55467,1.55484,163899998.0
2006-02-03 09:23:00,1.55485,1.55485,1.5546,1.55477,239600004.0
2006-02-03 09:24:00,1.55477,1.55482,1.55459,1.55468,262899999.0
2006-02-03 09:25:00,1.55457,1.5548,1.55457,1.5548,242900000.0
2006-02-03 09:26:00,1.55488,1.55493,1.55482,1.55492,126200001.0
2006-02-03 09:27:00,1.55486,1.55505,1.55474,1.55505,419999999.0
2006-02-03 09:28:00,1.55503,1.55509,1.55484,1.55484,368000004.0
2006-02-03 09:29:00,1.55497,1.55498,1.5548,1.55486,136600002.0
2006-02-03 09:30:00,1.55505,1.55505,1.555,1.555,46299999.0
2006-02-03 09:31:00,1.55496,1.55511,1.55485,1.5549,227999997.0
2006-02-03 09:32:00,1.5548,1.55496,1.5548,1.55486,86400001.0
2006-02-03 09:33:00,1.55496,1.55498,1.55477,1.5548,253100000.0
2006-02-03 09:34:00,1.55499,1.55501,1.55478,1.5549,211600001.0
2006-02-03 09:35:00,1.55492,1.55499,1.5548,1.55495,277600001.0
2006-02-03 09:36:00,1.55497,1.55519,1.55486,1.5551,262200000.0
2006-02-03 09:37:00,1.55506,1.55511,1.55498,1.55507,218200005.0
2006-02-03 09:38:00,1.55516,1.55521,1.55499,1.55508,265500004.0
2006-02-03 09:39:00,1.5552,1.5553,1.55516,1.55522,106199999.0
2006-02-03 09:40:00,1.55535,1.55535,1.55517,1.55523,177200000.0
2006-02-03 09:41:00,1.55532,1.55532,1.55508,1.55515,248499998.0
2006-02-03 09:42:00,1.55535,1.55544,1.55526,1.55536,344800005.0
2006-02-03 09:43:00,1.55534,1.55541,1.55519,1.55525,391800001.0
2006-02-03 09:44:00,1.55507,1.5552,1.55495,1.55512,279700000.0
2006-02-03 09:45:00,1.55516,1.55516,1.55497,1.55497,47899999.0
2006-02-03 09:46:00,1.55515,1.55521,1.55515,1.55521,88700001.0
2006-02-03 09:47:00,1.55511,1.55525,1.55508,1.5552,210700000.0
2006-02-03 09:48:00,1.55512,1.5553,1.55505,1.5553,524200002.0
2006-02-03 09:49:00,1.55524,1.55546,1.55524,1.55534,241100001.0
2006-02-03 09:50:00,1.55538,1.55538,1.55517,1.5553,583200005.0
2006-02-03 09:51:00,1.5554,1.5555,1.5553,1.55534,116300000.0
2006-02-03 09:52:00,1.55521,1.55543,1.55521,1.5553,250199995.0
2006-02-03 09:53:00,1.55537,1.55541,1.55512,1.55532,253900000.0
2006-02-03 09:54:00,1.55542,1.55542,1.55516,1.55516,464800006.0
2006-02-03 09:55:00,1.55523,1.55542,1.55508,1.55538,311999999.0
2006-02-03 09:56:00,1.55527,1.5553,1.55514,1.5552,205000002.0
2006-02-03 09:57:00,1.5553,1.55537,1.5552,1.5553,248299998.0
2006-02-03 09:58:00,1.55526,1.55527,1.55516,1.5552,55900000.0
2006-02-03 09:59:00,1.55522,1.55532,1.55512,1.55513,369499997.0
2006-02-03 10:00:00,1.55515,1.55532,1.55508,1.5552,376200003.0
2006-02-03 10:01:00,1.55525,1.55527,1.5551,1.55518,265600000.0
2006-02-03 10:02:00,1.55502,1.55525,1.55498,1.5552,383200000.0
2006-02-03 10:03:00,1.55511,1.55525,1.55511,1.55525,181300001.0
2006-02-03 10:04:00,1.5552,1.55525,1.5552,1.55525,48000000.0
2006-02-03 10:05:00,1.55507,1.55525,1.55504,1.55512,313700003.0
2006-02-03 10:06:00,1.55513,1.55513,1.55493,1.55505,139399997.0
2006-02-03 10:07:00,1.55503,1.5551,1.55488,1.5551,272199999.0
2006-02-03 10:08:00,1.5549,1.55517,1.5549,1.5551,443999999.0
2006-02-03 10:09:00,1.55495,1.55505,1.55482,1.55488,221700000.0
2006-02-03 10:10:00,1.55503,1.55507,1.55489,1.55494,174300000.0
2006-02-03 10:11:00,1.55506,1.55521,1.55496,1.55513,302400002.0
2006-02-03 10:12:00,1.55501,1.55517,1.55489,1.55505,335499994.0
2006-02-03 10:13:00,1.55508,1.55515,1.55502,1.5551,75900000.0
2006-02-03 10:14:00,1.55511,1.55524,1.55498,1.55524,206200003.0
2006-02-03 10:15:00,1.55523,1.55523,1.55506,1.55517,168000004.0
2006-02-03 10:16:00,1.55523,1.55523,1.55498,1.555,242000000.0
2006-02-03 10:17:00,1.55515,1.55526,1.55505,1.55505,248800001.0
2006-02-03 10:18:00,1.5551,1.55525,1.55506,1.55517,185900001.0
2006-02-03 10:19:00,1.55504,1.55523,1.55497,1.55523,364999994.0
2006-02-03 10:20:00,1.55502,1.5552,1.55502,1.5552,141400002.0
2006-02-03 10:21:00,1.555,1.55523,1.555,1.55509,281800002.0
2006-02-03 10:22:00,1.55517,1.55518,1.55503,1.55503,62299999.0
2006-02-03 10:23:00,1.55525,1.55533,1.55511,1.55533,291499999.0
2006-02-03 10:24:00,1.55533,1.55533,1.55507,1.5552,168300001.0
2006-02-03 10:25:00,1.55522,1.55522,1.55482,1.55482,479899995.0
2006-02-03 10:26:00,1.5551,1.55515,1.55494,1.55498,140400001.0
2006-02-03 10:27:00,1.55512,1.55522,1.55495,1.55515,249899999.0
2006-02-03 10:28:00,1.55528,1.55528,1.55515,1.55521,264199996.0
2006-02-03 10:29:00,1.55509,1.55531,1.55509,1.55516,283500000.0
2006-02-03 10:30:00,1.55521,1.55544,1.55519,1.55537,284400003.0
2006-02-03 10:31:00,1.5554,1.55543,1.55524,1.55528,342899995.0
2006-02-03 10:32:00,1.5554,1.55545,1.5552,1.5552,355000003.0
2006-02-03 10:33:00,1.55536,1.55545,1.55516,1.5554,175499999.0
2006-02-03 10:34:00,1.5554,1.55545,1.55522,1.55522,193600001.0
2006-02-03 10:35:00,1.55534,1.55542,1.55513,1.55526,258199999.0
2006-02-03 10:36:00,1.5552,1.55541,1.5552,1.55541,208399997.0
2006-02-03 10:37:00,1.55542,1.55542,1.55515,1.5552,227099998.0
2006-02-03 10:38:00,1.55533,1.55544,1.55521,1.55528,352300000.0
2006-02-03 10:39:00,1.55524,1.55535,1.55522,1.55535,335000001.0
2006-02-03 10:40:00,1.55523,1.55536,1.55507,1.55529,354300001.0
2006-02-03 10:41:00,1.5552,1.5554,1.55512,1.55527,369300001.0
2006-02-03 10:42:00,1.55517,1.55542,1.55517,1.55532,158299998.0
2006-02-03 10:43:00,1.55523,1.55533,1.55482,1.55533,348099995.0
2006-02-03 10:44:00,1.55523,1.55532,1.55505,1.55528,403400003.0
2006-02-03 10:45:00,1.55534,1.55534,1.55511,1.55523,250799997.0
2006-02-03 10:46:00,1.55509,1.55531,1.55505,1.55522,227700001.0
2006-02-03 10:47:00,1.55507,1.55522,1.55505,1.55512,94299998.0
2006-02-03 10:48:00,1.55512,1.55525,1.55512,1.55525,87800000.0
2006-02-03 10:49:00,1.55518,1.55519,1.55502,1.55502,186600000.0
2006-02-03 10:50:00,1.55489,1.55517,1.55489,1.55517,332699999.0
2006-02-03 10:51:00,1.55495,1.55523,1.55492,1.55523,437500000.0
2006-02-03 10:52:00,1.55503,1.55516,1.55492,1.55499,228600000.0
2006-02-03 10:53:00,1.55515,1.55515,1.55496,1.55505,197000002.0
2006-02-03 10:54:00,1.555,1.5551,1.55492,1.55495,212500002.0
2006-02-03 10:55:00,1.5549,1.55516,1.5549,1.55498,325100005.0
2006-02-03 10:56:00,1.55504,1.55513,1.55484,1.55504,229599998.0
2006-02-03 10:57:00,1.55496,1.55516,1.5549,1.55516,237199998.0
2006-02-03 10:58:00,1.555,1.5551,1.55488,1.55498,330900004.0
2006-02-03 10:59:00,1.55495,1.55507,1.55485,1.55498,260599999.0
2006-02-03 11:00:00,1.55504,1.55512,1.55482,1.55495,183100002.0
2006-02-03 11:01:00,1.55506,1.55513,1.55489,1.55505,197199998.0
2006-02-03 11:02:00,1.55493,1.55509,1.55492,1.55508,271100002.0
2006-02-03 11:03:00,1.55497,1.5551,1.55493,1.55506,255600000.0
2006-02-03 11:04:00,1.55491,1.5552,1.55482,1.55496,291900000.0
2006-02-03 11:05:00,1.55509,1.55522,1.55497,1.55515,215100005.0
2006-02-03 11:06:00,1.55515,1.55523,1.55501,1.55514,255900000.0
2006-02-03 11:07:00,1.55509,1.55527,1.55507,1.55527,251800002.0
2006-02-03 11:08:00,1.55513,1.55532,1.55506,1.55532,364600003.0
2006-02-03 11:09:00,1.5553,1.55535,1.55513,1.55528,176999999.0
2006-02-03 11:10:00,1.5553,1.5553,1.55511,1.55514,266100001.0
2006-02-03 11:11:00,1.55528,1.55535,1.55522,1.5553,100599998.0
2006-02-03 11:12:00,1.5553,1.55535,1.55514,1.5552,208899998.0
2006-02-03 11:13:00,1.5553,1.55535,1.55511,1.55527,233400004.0
2006-02-03 11:14:00,1.5553,1.55537,1.5552,1.5553,402200004.0
2006-02-03 11:15:00,1.55518,1.55535,1.55511,1.55535,284300002.0
2006-02-03 11:16:00,1.55534,1.5554,1.55515,1.55525,387700000.0
2006-02-03 11:17:00,1.55515,1.55545,1.55515,1.55538,257799998.0
2006-02-03 11:18:00,1.55524,1.55536,1.55519,1.55534,210600002.0
2006-02-03 11:19:00,1.55522,1.55547,1.55522,1.55545,337900000.0
2006-02-03 11:20:00,1.55542,1.55543,1.55524,1.55528,427500004.0
2006-02-03 11:21:00,1.55547,1.55554,1.55536,1.55547,329299998.0
2006-02-03 11:22:00,1.55538,1.55564,1.55538,1.55555,240099995.0
2006-02-03 11:23:00,1.5555,1.55556,1.55534,1.55547,286399997.0
2006-02-03 11:24:00,1.55542,1.55567,1.55542,1.55557,459099998.0
2006-02-03 11:25:00,1.55554,1.55554,1.55518,1.55544,330899998.0
2006-02-03 11:26:00,1.55548,1.5557,1.55548,1.55567,210400000.0
2006-02-03 11:27:00,1.55561,1.55585,1.55561,1.55569,346900003.0
2006-02-03 11:28:00,1.55558,1.55569,1.55547,1.55556,222200001.0
2006-02-03 11:29:00,1.55558,1.55574,1.55549,1.55559,314900003.0
2006-02-03 11:30:00,1.55551,1.55577,1.55551,1.55575,257600001.0
2006-02-03 11:31:00,1.55577,1.55578,1.55555,1.55555,319200003.0
2006-02-03 11:32:00,1.55554,1.55568,1.55544,1.55565,385800002.0
2006-02-03 11:33:00,1.55556,1.55564,1.55542,1.55564,330899997.0
2006-02-03 11:34:00,1.55548,1.5557,1.55545,1.5556,501700002.0
2006-02-03 11:35:00,1.55559,1.55561,1.55536,1.5554,283899996.0
2006-02-03 11:36:00,1.55549,1.55558,1.55538,1.55547,341000001.0
2006-02-03 11:37:00,1.55547,1.5555,1.55534,1.55536,360600007.0
2006-02-03 11:38:00,1.55555,1.55559,1.55543,1.55551,456300002.0
2006-02-03 11:39:00,1.5554,1.55555,1.5554,1.5555,447000004.0
2006-02-03 11:40:00,1.55545,1.55555,1.5553,1.55547,220700001.0
2006-02-03 11:41:00,1.55542,1.55558,1.55531,1.55555,312500003.0
2006-02-03 11:42:00,1.55531,1.55555,1.55531,1.55555,232500000.0
2006-02-03 11:43:00,1.55545,1.55551,1.55531,1.55535,346300004.0
2006-02-03 11:44:00,1.55532,1.55549,1.55522,1.55532,340800004.0
2006-02-03 11:45:00,1.55535,1.55555,1.55532,1.55542,289299997.0
2006-02-03 11:46:00,1.55536,1.55546,1.55527,1.55527,309000001.0
2006-02-03 11:47:00,1.55532,1.55541,1.55512,1.55526,209000002.0
2006-02-03 11:48:00,1.55539,1.55546,1.5552,1.55527,354700003.0
2006-02-03 11:49:00,1.55534,1.55556,1.55522,1.55537,396700007.0
2006-02-03 11:50:00,1.55542,1.55552,1.55533,1.55542,325200000.0
2006-02-03 11:51:00,1.55537,1.55548,1.5552,1.55548,378600002.0
2006-02-03 11:52:00,1.55544,1.55561,1.55529,1.55551,316800002.0
2006-02-03 11:53:00,1.55553,1.55572,1.55546,1.55572,348300003.0
2006-02-03 11:54:00,1.5556,1.55575,1.55547,1.55558,299800001.0
2006-02-03 11:55:00,1.55554,1.5557,1.5554,1.55544,381999999.0
2006-02-03 11:56:00,1.55535,1.55562,1.55531,1.55562,248700002.0
2006-02-03 11:57:00,1.55542,1.55563,1.55542,1.55563,236900000.0
2006-02-03 11:58:00,1.55563,1.55567,1.55541,1.5555,359100000.0
2006-02-03 11:59:00,1.55546,1.55561,1.55541,1.55552,249199996.0
2006-02-03 12:00:00,1.55553,1.55564,1.55542,1.55555,397800005.0
2006-02-03 12:01:00,1.5554,1.55564,1.55538,1.55549,445300000.0
2006-02-03 12:02:00,1.55551,1.55561,1.55542,1.55552,395900000.0
2006-02-03 12:03:00,1.55547,1.55558,1.55537,1.55557,370500003.0
2006-02-03 12:04:00,1.55548,1.55555,1.55542,1.5555,79000000.0
2006-02-03 12:05:00,1.55556,1.5557,1.55548,1.55559,189800000.0
2006-02-03 12:06:00,1.55562,1.55562,1.55527,1.55547,274900002.0
2006-02-03 12:07:00,1.55557,1.55557,1.55532,1.55532,305000000.0
2006-02-03 12:08:00,1.55555,1.55555,1.55534,1.55536,327399999.0
2006-02-03 12:09:00,1.5555,1.55552,1.55541,1.55543,71999999.0
2006-02-03 12:10:00,1.55552,1.55552,1.55521,1.55521,276899994.0
2006-02-03 12:11:00,1.55523,1.55542,1.55504,1.55522,303699997.0
2006-02-03 12:12:00,1.55508,1.55529,1.55506,1.55519,419200007.0
2006-02-03 12:13:00,1.555,1.55525,1.555,1.55525,158899999.0
2006-02-03 12:14:00,1.5553,1.55545,1.55526,1.55533,224500003.0
2006-02-03 12:15:00,1.55525,1.55533,1.55505,1.55523,325100000.0
2006-02-03 12:16:00,1.55509,1.55512,1.55492,1.55493,303200000.0
2006-02-03 12:17:00,1.55517,1.5552,1.55503,1.55509,267700003.0
2006-02-03 12:18:00,1.55494,1.55505,1.55474,1.55481,170999999.0
2006-02-03 12:19:00,1.55472,1.55473,1.55462,1.55468,79900000.0
2006-02-03 12:20:00,1.55448,1.55461,1.55444,1.55446,172600002.0
2006-02-03 12:21:00,1.55441,1.55455,1.5543,1.5544,197700002.0
2006-02-03 12:22:00,1.55436,1.55462,1.55436,1.55457,310100001.0
2006-02-03 12:23:00,1.55452,1.55455,1.55428,1.55428,368899999.0
2006-02-03 12:24:00,1.55455,1.55469,1.55448,1.55461,171200001.0
2006-02-03 12:25:00,1.55466,1.55469,1.55441,1.55441,364500003.0
2006-02-03 12:26:00,1.55448,1.55452,1.55428,1.55449,249999998.0
2006-02-03 12:27:00,1.55444,1.55444,1.55408,1.55412,315400001.0
2006-02-03 12:28:00,1.55408,1.55423,1.55392,1.55412,277700001.0
2006-02-03 12:29:00,1.55426,1.55438,1.55412,1.55412,172600001.0
2006-02-03 12:30:00,1.55426,1.55426,1.55388,1.55392,289800003.0
2006-02-03 12:31:00,1.55384,1.55396,1.55357,1.55375,198200001.0
2006-02-03 12:32:00,1.55369,1.55377,1.55359,1.55376,410500001.0
2006-02-03 12:33:00,1.55366,1.55375,1.55359,1.55367,168699998.0
2006-02-03 12:34:00,1.5537,1.55385,1.55359,1.55379,189700000.0
2006-02-03 12:35:00,1.55368,1.55375,1.55362,1.5537,27300000.0
2006-02-03 12:36:00,1.55364,1.55364,1.55336,1.55359,406300000.0
2006-02-03 12:37:00,1.55348,1.55372,1.55347,1.55372,208600002.0
2006-02-03 12:38:00,1.55357,1.55367,1.55348,1.55358,493399999.0
2006-02-03 12:39:00,1.5535,1.5537,1.55344,1.55359,427000001.0
2006-02-03 12:40:00,1.55358,1.55373,1.55337,1.55357,325600002.0
2006-02-03 12:41:00,1.55366,1.55379,1.55353,1.55366,283300002.0
2006-02-03 12:42:00,1.55348,1.55379,1.55348,1.55368,273600002.0
2006-02-03 12:43:00,1.55367,1.55389,1.55366,1.55383,348200000.0
2006-02-03 12:44:00,1.55356,1.55385,1.55356,1.55385,132800001.0
2006-02-03 12:45:00,1.55378,1.55387,1.5536,1.55373,368800004.0
2006-02-03 12:46:00,1.55378,1.55389,1.55358,1.55382,315599999.0
2006-02-03 12:47:00,1.55378,1.55387,1.55365,1.55379,149300000.0
2006-02-03 12:48:00,1.5536,1.55391,1.5536,1.55391,315499999.0
2006-02-03 12:49:00,1.55387,1.55387,1.55365,1.55376,296800003.0
2006-02-03 12:50:00,1.55363,1.55385,1.55362,1.55377,341000001.0
2006-02-03 12:51:00,1.55386,1.55391,1.55375,1.55391,314199995.0
2006-02-03 12:52:00,1.55351,1.55392,1.55351,1.55382,642000001.0
2006-02-03 12:53:00,1.55372,1.55393,1.55363,1.55388,344300002.0
2006-02-03 12:54:00,1.55387,1.55408,1.55382,1.55395,244299998.0
2006-02-03 12:55:00,1.55402,1.55426,1.55402,1.55419,234000001.0
2006-02-03 12:56:00,1.55411,1.55458,1.55411,1.55458,232700001.0
2006-02-03 12:57:00,1.55456,1.55472,1.55444,1.55464,290300000.0
2006-02-03 12:58:00,1.55453,1.55469,1.55449,1.55459,398700002.0
2006-02-03 12:59:00,1.55452,1.55461,1.5544,1.55448,271699999.0
2006-02-03 13:00:00,1.55451,1.55466,1.55447,1.55455,262600003.0
2006-02-03 13:01:00,1.55453,1.55453,1.55437,1.5544,195100000.0
2006-02-03 13:02:00,1.55452,1.55452,1.55423,1.55423,266200004.0
2006-02-03 13:03:00,1.5543,1.55452,1.55425,1.55452,251599998.0
2006-02-03 13:04:00,1.55443,1.55443,1.5542,1.55432,208700005.0
2006-02-03 13:05:00,1.55424,1.55438,1.55418,1.55432,173500002.0
2006-02-03 13:06:00,1.55415,1.55439,1.55415,1.5542,334899997.0
2006-02-03 13:07:00,1.55431,1.55441,1.55419,1.55419,242000004.0
2006-02-03 13:08:00,1.55442,1.5546,1.55437,1.55448,268199997.0
2006-02-03 13:09:00,1.55453,1.55459,1.55447,1.55456,48800000.0
2006-02-03 13:10:00,1.55457,1.55471,1.55443,1.55443,223600006.0
2006-02-03 13:11:00,1.55445,1.55445,1.55429,1.55429,69600000.0
2006-02-03 13:12:00,1.55442,1.55448,1.55423,1.55433,358300001.0
2006-02-03 13:13:00,1.55428,1.55447,1.55428,1.55443,311400003.0
2006-02-03 13:14:00,1.55438,1.55445,1.55426,1.55433,261600000.0
2006-02-03 13:15:00,1.55433,1.5545,1.55433,1.55437,273299999.0
2006-02-03 13:16:00,1.55434,1.55449,1.55427,1.55439,209200001.0
2006-02-03 13:17:00,1.55438,1.55459,1.55437,1.55449,255500000.0
2006-02-03 13:18:00,1.55436,1.55473,1.55436,1.55463,402200003.0
2006-02-03 13:19:00,1.55463,1.55463,1.55445,1.5545,343799997.0
2006-02-03 13:20:00,1.55462,1.55462,1.55442,1.55442,290800001.0
2006-02-03 13:21:00,1.55455,1.55455,1.55438,1.5544,152800004.0
2006-02-03 13:22:00,1.55457,1.55471,1.5545,1.55458,417099994.0
2006-02-03 13:23:00,1.55457,1.55457,1.55422,1.55422,276799998.0
2006-02-03 13:24:00,1.55423,1.55444,1.55417,1.55444,306700002.0
2006-02-03 13:25:00,1.55433,1.55441,1.55405,1.55424,318100003.0
2006-02-03 13:26:00,1.55421,1.55435,1.55404,1.5542,284899999.0
2006-02-03 13:27:00,1.55427,1.55463,1.55427,1.55452,194399997.0
2006-02-03 13:28:00,1.55444,1.5547,1.55444,1.5546,262900000.0
2006-02-03 13:29:00,1.55433,1.55457,1.55433,1.55455,295999997.0
2006-02-03 13:30:00,1.5545,1.55455,1.55439,1.55449,372500003.0
2006-02-03 13:31:00,1.55442,1.55451,1.55432,1.5544,322199997.0
2006-02-03 13:32:00,1.55449,1.55458,1.55439,1.55443,233399998.0
2006-02-03 13:33:00,1.55451,1.55461,1.55443,1.55452,450899999.0
2006-02-03 13:34:00,1.55447,1.55455,1.55431,1.5545,257900000.0
2006-02-03 13:35:00,1.55441,1.55461,1.55438,1.55449,380699998.0
2006-02-03 13:36:00,1.5546,1.5547,1.5545,1.5545,159199999.0
2006-02-03 13:37:00,1.5545,1.5546,1.55445,1.55453,153900001.0
2006-02-03 13:38:00,1.55453,1.55463,1.55447,1.55455,276000000.0
2006-02-03 13:39:00,1.55458,1.55465,1.55446,1.5545,304400002.0
2006-02-03 13:40:00,1.55452,1.55465,1.55439,1.5545,339500001.0
2006-02-03 13:41:00,1.55436,1.5545,1.55424,1.5544,108600002.0
2006-02-03 13:42:00,1.55436,1.55448,1.55431,1.55438,228199999.0
2006-02-03 13:43:00,1.55448,1.55448,1.55426,1.55426,306700002.0
2006-02-03 13:44:00,1.55428,1.5544,1.5542,1.5544,281000002.0
2006-02-03 13:45:00,1.55425,1.5544,1.55425,1.5544,118100005.0
2006-02-03 13:46:00,1.55447,1.55453,1.5543,1.55443,371200002.0
2006-02-03 13:47:00,1.55449,1.55451,1.55424,1.55424,289299999.0
2006-02-03 13:48:00,1.55453,1.55455,1.55431,1.55442,370600000.0
2006-02-03 13:49:00,1.5545,1.55455,1.55444,1.55452,206000001.0
2006-02-03 13:50:00,1.55449,1.55451,1.55434,1.55437,306400002.0
2006-02-03 13:51:00,1.55437,1.55458,1.55436,1.5545,393300003.0
2006-02-03 13:52:00,1.5544,1.5545,1.5544,1.5545,34100000.0
2006-02-03 13:53:00,1.55447,1.55455,1.55434,1.55447,161400000.0
2006-02-03 13:54:00,1.55447,1.55455,1.55432,1.55455,365700003.0
2006-02-03 13:55:00,1.55452,1.55452,1.55429,1.55431,418999999.0
2006-02-03 13:56:00,1.55442,1.5545,1.5543,1.5544,246000002.0
2006-02-03 13:57:00,1.5544,1.55452,1.55432,1.55434,287300002.0
2006-02-03 13:58:00,1.55429,1.55448,1.55427,1.55442,233400002.0
2006-02-03 13:59:00,1.55422,1.55445,1.55422,1.55445,175199999.0
2006-02-03 14:00:00,1.55456,1.55459,1.55448,1.55448,95100002.0
2006-02-03 14:01:00,1.55463,1.55477,1.55453,1.55467,318000002.0
2006-02-03 14:02:00,1.55475,1.5549,1.55462,1.55465,401399999.0
2006-02-03 14:03:00,1.55436,1.55464,1.55407,1.55446,173399998.0
2006-02-03 14:04:00,1.55476,1.55492,1.5547,1.55474,305899999.0
2006-02-03 14:05:00,1.55484,1.55492,1.55484,1.55492,159800005.0
2006-02-03 14:06:00,1.55483,1.55492,1.55465,1.55488,216499998.0
2006-02-03 14:07:00,1.55488,1.55488,1.55465,1.55466,448099995.0
2006-02-03 14:08:00,1.55468,1.55475,1.55457,1.55457,265400001.0
2006-02-03 14:09:00,1.5547,1.55478,1.55454,1.55456,307699998.0
2006-02-03 14:10:00,1.55468,1.55468,1.55448,1.55448,386500001.0
2006-02-03 14:11:00,1.55455,1.55473,1.55448,1.55455,263600003.0
2006-02-03 14:12:00,1.55434,1.55457,1.55432,1.5545,312500000.0
2006-02-03 14:13:00,1.5546,1.55466,1.55437,1.55461,241100002.0
2006-02-03 14:14:00,1.55469,1.55474,1.55447,1.5546,219400000.0
2006-02-03 14:15:00,1.55449,1.55471,1.55448,1.55455,247100001.0
2006-02-03 14:16:00,1.55465,1.5547,1.55451,1.55464,217200000.0
2006-02-03 14:17:00,1.55456,1.55469,1.55447,1.5545,259799998.0
2006-02-03 14:18:00,1.55449,1.55465,1.55445,1.5546,345499998.0
2006-02-03 14:19:00,1.55468,1.5547,1.55454,1.5546,400900002.0
2006-02-03 14:20:00,1.55458,1.55471,1.5544,1.55467,490399995.0
2006-02-03 14:21:00,1.55463,1.55463,1.55443,1.55444,240600004.0
2006-02-03 14:22:00,1.55449,1.55468,1.55447,1.5546,351100000.0
2006-02-03 14:23:00,1.55465,1.55465,1.55444,1.55444,312900001.0
2006-02-03 14:24:00,1.55464,1.55475,1.55451,1.55469,236100002.0
2006-02-03 14:25:00,1.55466,1.55472,1.55464,1.55468,70300001.0
2006-02-03 14:26:00,1.5546,1.55472,1.55439,1.55458,302899995.0
2006-02-03 14:27:00,1.55461,1.55483,1.55443,1.55483,258500002.0
2006-02-03 14:28:00,1.55457,1.5548,1.55457,1.55478,411200002.0
2006-02-03 14:29:00,1.55478,1.55484,1.55458,1.55476,384700006.0
2006-02-03 14:30:00,1.55474,1.55482,1.55456,1.55474,260199999.0
2006-02-03 14:31:00,1.5548,1.5548,1.55454,1.55462,169400002.0
2006-02-03 14:32:00,1.55473,1.55482,1.55453,1.55473,465199999.0
2006-02-03 14:33:00,1.55457,1.55469,1.55454,1.55465,285499998.0
2006-02-03 14:34:00,1.55454,1.55468,1.55451,1.55468,151599998.0
2006-02-03 14:35:00,1.55462,1.55483,1.55441,1.55461,487100005.0
2006-02-03 14:36:00,1.55467,1.55475,1.55454,1.55467,202099998.0
2006-02-03 14:37:00,1.55466,1.55473,1.55458,1.55468,315200002.0
2006-02-03 14:38:00,1.5547,1.5547,1.55451,1.55454,230800003.0
2006-02-03 14:39:00,1.55455,1.55462,1.5544,1.5545,162700002.0
2006-02-03 14:40:00,1.55455,1.55461,1.55443,1.55453,167699999.0
2006-02-03 14:41:00,1.55462,1.55462,1.55441,1.55457,228200000.0
2006-02-03 14:42:00,1.55464,1.55464,1.55427,1.55443,435700000.0
2006-02-03 14:43:00,1.55428,1.55445,1.55418,1.55445,344599996.0
2006-02-03 14:44:00,1.55423,1.55433,1.55403,1.55415,201600001.0
2006-02-03 14:45:00,1.55423,1.55447,1.55411,1.55418,259400001.0
2006-02-03 14:46:00,1.55442,1.55442,1.55428,1.55428,53100000.0
2006-02-03 14:47:00,1.55428,1.55443,1.55425,1.55426,221200001.0
2006-02-03 14:48:00,1.55417,1.55444,1.55417,1.55434,216800001.0
2006-02-03 14:49:00,1.55424,1.55438,1.55409,1.55432,167200001.0
2006-02-03 14:50:00,1.5544,1.55452,1.55423,1.55441,315600003.0
2006-02-03 14:51:00,1.5544,1.5544,1.55409,1.55427,216500002.0
2006-02-03 14:52:00,1.55438,1.55448,1.55427,1.55444,338400003.0
2006-02-03 14:53:00,1.55438,1.55459,1.55433,1.55446,261499998.0
2006-02-03 14:54:00,1.55437,1.55454,1.55437,1.55437,123700004.0
2006-02-03 14:55:00,1.55439,1.55458,1.55428,1.55437,163200000.0
2006-02-03 14:56:00,1.55452,1.55462,1.55445,1.55452,136099999.0
2006-02-03 14:57:00,1.55454,1.5546,1.55441,1.55441,328500001.0
2006-02-03 14:58:00,1.55436,1.55449,1.55426,1.55435,208700001.0
2006-02-03 14:59:00,1.5545,1.55455,1.55431,1.55448,199700001.0
2006-02-03 15:00:00,1.55453,1.55456,1.55441,1.55452,203700002.0
2006-02-03 15:01:00,1.55452,1.55454,1.55424,1.55424,409800002.0
2006-02-03 15:02:00,1.55443,1.55447,1.55428,1.55434,264099998.0
2006-02-03 15:03:00,1.55438,1.55443,1.55426,1.55427,270300001.0
2006-02-03 15:04:00,1.55425,1.55438,1.55418,1.55438,258199999.0
2006-02-03 15:05:00,1.55416,1.55438,1.55398,1.55438,229699996.0
2006-02-03 15:06:00,1.55423,1.55445,1.55423,1.55432,171699997.0
2006-02-03 15:07:00,1.55422,1.55448,1.55422,1.5544,213800003.0
2006-02-03 15:08:00,1.5544,1.5544,1.55408,1.55408,65600000.0
2006-02-03 15:09:00,1.55425,1.5544,1.55411,1.55424,274899999.0
2006-02-03 15:10:00,1.55429,1.55448,1.55421,1.55437,212399999.0
2006-02-03 15:11:00,1.55445,1.55462,1.55439,1.5545,190200002.0
2006-02-03 15:12:00,1.55457,1.55475,1.55456,1.55475,266099999.0
2006-02-03 15:13:00,1.55481,1.55481,1.55467,1.55467,122100000.0
2006-02-03 15:14:00,1.55468,1.55469,1.55443,1.55469,253200000.0
2006-02-03 15:15:00,1.55463,1.55485,1.55455,1.55468,423399996.0
2006-02-03 15:16:00,1.55473,1.55481,1.55457,1.55458,323900002.0
2006-02-03 15:17:00,1.5548,1.55487,1.55473,1.55481,206800002.0
2006-02-03 15:18:00,1.55466,1.55485,1.55454,1.55485,273300000.0
2006-02-03 15:19:00,1.55487,1.55487,1.5546,1.55464,260000003.0
2006-02-03 15:20:00,1.55469,1.55501,1.55469,1.55492,331300003.0
2006-02-03 15:21:00,1.55471,1.55494,1.55471,1.55486,201599998.0
2006-02-03 15:22:00,1.55472,1.55488,1.55465,1.55472,269400001.0
2006-02-03 15:23:00,1.55479,1.55494,1.55463,1.55463,179700002.0
2006-02-03 15:24:00,1.55492,1.55499,1.55476,1.55476,309300005.0
2006-02-03 15:25:00,1.55479,1.55479,1.55452,1.55454,236200003.0
2006-02-03 15:26:00,1.55473,1.55476,1.55449,1.55457,225300001.0
2006-02-03 15:27:00,1.55467,1.5547,1.55443,1.55447,596300008.0
2006-02-03 15:28:00,1.55451,1.55466,1.55441,1.55449,309700003.0
2006-02-03 15:29:00,1.55464,1.55464,1.55429,1.55429,242399999.0
2006-02-03 15:30:00,1.5541,1.5544,1.55371,1.554,380000004.0
2006-02-03 15:31:00,1.55434,1.55502,1.55434,1.55471,191200000.0
2006-02-03 15:32:00,1.55505,1.55515,1.55441,1.55449,385600004.0
2006-02-03 15:33:00,1.55451,1.55475,1.55444,1.55467,279100001.0
2006-02-03 15:34:00,1.55465,1.55493,1.55456,1.5547,315300002.0
2006-02-03 15:35:00,1.55475,1.55561,1.55451,1.55536,289900003.0
2006-02-03 15:36:00,1.5554,1.5554,1.55486,1.55491,207099998.0
2006-02-03 15:37:00,1.55524,1.5558,1.55518,1.55576,326599999.0
2006-02-03 15:38:00,1.55541,1.55568,1.55494,1.55539,313600008.0
2006-02-03 15:39:00,1.55565,1.55571,1.55552,1.55553,321900000.0
2006-02-03 15:40:00,1.55539,1.55562,1.55539,1.55562,245099998.0
2006-02-03 15:41:00,1.55547,1.55581,1.55537,1.55549,399500006.0
2006-02-03 15:42:00,1.55538,1.55549,1.55517,1.55533,309600006.0
2006-02-03 15:43:00,1.5554,1.55561,1.55533,1.55547,289200005.0
2006-02-03 15:44:00,1.55545,1.55558,1.55535,1.5555,308600002.0
2006-02-03 15:45:00,1.55544,1.55558,1.55519,1.55519,232999998.0
2006-02-03 15:46:00,1.55507,1.55535,1.55507,1.55522,319900004.0
2006-02-03 15:47:00,1.55527,1.55535,1.55519,1.5552,297100000.0
2006-02-03 15:48:00,1.55518,1.55553,1.55518,1.55542,403300001.0
2006-02-03 15:49:00,1.55523,1.55548,1.55523,1.5554,425100000.0
2006-02-03 15:50:00,1.55519,1.55531,1.55508,1.55528,155000001.0
2006-02-03 15:51:00,1.55527,1.55531,1.55502,1.55502,321499997.0
2006-02-03 15:52:00,1.55522,1.55527,1.55499,1.55504,467400001.0
2006-02-03 15:53:00,1.55499,1.55499,1.55469,1.55469,225700003.0
2006-02-03 15:54:00,1.55472,1.55487,1.55462,1.55487,341100002.0
2006-02-03 15:55:00,1.55489,1.55518,1.55483,1.55516,274799998.0
2006-02-03 15:56:00,1.55507,1.55512,1.55483,1.55503,373300000.0
2006-02-03 15:57:00,1.55486,1.55508,1.55484,1.55494,356899999.0
2006-02-03 15:58:00,1.55517,1.55545,1.55512,1.55521,512000007.0
2006-02-03 15:59:00,1.55548,1.55587,1.55543,1.55565,441799999.0
2006-02-03 16:00:00,1.55538,1.55559,1.55528,1.55531,289899999.0
2006-02-03 16:01:00,1.55517,1.55532,1.55499,1.55514,401999995.0
2006-02-03 16:02:00,1.5553,1.55547,1.55525,1.5554,305599998.0
2006-02-03 16:03:00,1.55542,1.55548,1.55515,1.55537,437099993.0
2006-02-03 16:04:00,1.55547,1.55555,1.5552,1.55542,358299998.0
2006-02-03 16:05:00,1.55561,1.55571,1.5555,1.55567,383199999.0
2006-02-03 16:06:00,1.55541,1.55565,1.55536,1.55565,290500002.0
2006-02-03 16:07:00,1.55556,1.55587,1.55552,1.55567,215200001.0
2006-02-03 16:08:00,1.55559,1.5556,1.55539,1.55541,162700001.0
2006-02-03 16:09:00,1.55533,1.55551,1.55532,1.55541,255199999.0
2006-02-03 16:10:00,1.5554,1.55547,1.55523,1.55547,264999998.0
2006-02-03 16:11:00,1.55557,1.55571,1.55547,1.55547,141399999.0
2006-02-03 16:12:00,1.55556,1.55581,1.55553,1.55553,369400008.0
2006-02-03 16:13:00,1.5554,1.55573,1.5554,1.55552,254100000.0
2006-02-03 16:14:00,1.55541,1.55584,1.55532,1.55567,247400000.0
2006-02-03 16:15:00,1.55542,1.55576,1.55525,1.55554,310500004.0
2006-02-03 16:16:00,1.55568,1.55571,1.5555,1.55557,419700000.0
2006-02-03 16:17:00,1.5556,1.5556,1.55532,1.55547,128699999.0
2006-02-03 16:18:00,1.55563,1.55563,1.55542,1.55551,229599999.0
2006-02-03 16:19:00,1.55544,1.55544,1.55514,1.55519,316799997.0
2006-02-03 16:20:00,1.55507,1.5556,1.55507,1.5556,435500007.0
2006-02-03 16:21:00,1.55568,1.55568,1.55548,1.55548,75300000.0
2006-02-03 16:22:00,1.55529,1.55542,1.55527,1.55534,89700000.0
2006-02-03 16:23:00,1.5554,1.55546,1.55531,1.55531,170100000.0
2006-02-03 16:24:00,1.55526,1.55545,1.55526,1.5554,563299999.0
2006-02-03 16:25:00,1.55549,1.55568,1.55546,1.55558,89600000.0
2006-02-03 16:26:00,1.55565,1.55565,1.55527,1.55538,176600000.0
2006-02-03 16:27:00,1.55547,1.5556,1.55534,1.55538,201000004.0
2006-02-03 16:28:00,1.55524,1.55548,1.55524,1.5554,235199999.0
2006-02-03 16:29:00,1.55536,1.55544,1.55526,1.55539,352900000.0
2006-02-03 16:30:00,1.55522,1.55538,1.55504,1.55519,286700003.0
2006-02-03 16:31:00,1.55504,1.55538,1.55493,1.55538,257999996.0
2006-02-03 16:32:00,1.55525,1.55547,1.55525,1.5554,422699997.0
2006-02-03 16:33:00,1.55538,1.5555,1.55511,1.55536,369299992.0
2006-02-03 16:34:00,1.55532,1.5555,1.55523,1.55545,302800000.0
2006-02-03 16:35:00,1.55521,1.55535,1.55519,1.55525,160700003.0
2006-02-03 16:36:00,1.55508,1.55515,1.55498,1.55508,55900000.0
2006-02-03 16:37:00,1.55508,1.55518,1.55499,1.55499,202899999.0
2006-02-03 16:38:00,1.555,1.55517,1.55493,1.55517,545400003.0
2006-02-03 16:39:00,1.5552,1.55529,1.55513,1.55529,134400001.0
2006-02-03 16:40:00,1.55505,1.55518,1.55497,1.55508,123800002.0
2006-02-03 16:41:00,1.55502,1.55516,1.55493,1.55507,181300000.0
2006-02-03 16:42:00,1.55502,1.55522,1.55485,1.55508,391300002.0
2006-02-03 16:43:00,1.55505,1.55505,1.5546,1.55494,231700004.0
2006-02-03 16:44:00,1.55499,1.5552,1.55482,1.5551,296900005.0
2006-02-03 16:45:00,1.55517,1.55517,1.55493,1.555,273500001.0
2006-02-03 16:46:00,1.55504,1.5552,1.55496,1.55512,163100000.0
2006-02-03 16:47:00,1.55524,1.55526,1.55502,1.55517,254200001.0
2006-02-03 16:48:00,1.5552,1.55528,1.55505,1.55513,158800003.0
2006-02-03 16:49:00,1.55519,1.55519,1.55507,1.55507,40700000.0
2006-02-03 16:50:00,1.55513,1.55518,1.55499,1.55513,295600008.0
2006-02-03 16:51:00,1.55498,1.55515,1.55482,1.555,245100001.0
2006-02-03 16:52:00,1.55509,1.55519,1.55498,1.55509,534300000.0
2006-02-03 16:53:00,1.55505,1.5552,1.55497,1.55497,305099998.0
2006-02-03 16:54:00,1.55503,1.55519,1.55488,1.55489,489799997.0
2006-02-03 16:55:00,1.55508,1.55523,1.55502,1.55516,459400003.0
2006-02-03 16:56:00,1.55509,1.55522,1.55504,1.55504,192100000.0
2006-02-03 16:57:00,1.55518,1.55523,1.55507,1.55516,283400001.0
2006-02-03 16:58:00,1.55502,1.55515,1.55485,1.55488,289299995.0
2006-02-03 16:59:00,1.55485,1.55504,1.55482,1.55489,330799997.0
2006-02-03 17:00:00,1.55495,1.55517,1.55476,1.55493,266700003.0
2006-02-03 17:01:00,1.555,1.55516,1.55491,1.55508,283600000.0
2006-02-03 17:02:00,1.55494,1.55507,1.55487,1.55489,334899998.0
2006-02-03 17:03:00,1.55509,1.5552,1.55495,1.55495,371199996.0
2006-02-03 17:04:00,1.55508,1.5551,1.55471,1.55471,335899998.0
2006-02-03 17:05:00,1.55489,1.55505,1.55486,1.55499,311200000.0
2006-02-03 17:06:00,1.5548,1.55503,1.5548,1.55497,128900001.0
2006-02-03 17:07:00,1.55493,1.55502,1.55486,1.555,122300000.0
2006-02-03 17:08:00,1.55488,1.55503,1.55477,1.55503,359400001.0
2006-02-03 17:09:00,1.55484,1.55495,1.5548,1.5549,267500002.0
2006-02-03 17:10:00,1.55497,1.55524,1.55492,1.55499,299500001.0
2006-02-03 17:11:00,1.55503,1.5552,1.55477,1.55503,190899999.0
2006-02-03 17:12:00,1.55508,1.55534,1.55508,1.55521,252200002.0
2006-02-03 17:13:00,1.55522,1.55543,1.55517,1.5554,313000001.0
2006-02-03 17:14:00,1.55548,1.55548,1.55532,1.55542,130199999.0
2006-02-03 17:15:00,1.5553,1.55547,1.55517,1.55531,401600010.0
2006-02-03 17:16:00,1.55537,1.55545,1.55516,1.55526,540799999.0
2006-02-03 17:17:00,1.55528,1.55543,1.55517,1.55535,170100001.0
2006-02-03 17:18:00,1.55538,1.55538,1.55515,1.55515,126500003.0
2006-02-03 17:19:00,1.55534,1.55536,1.55509,1.55532,503200006.0
2006-02-03 17:20:00,1.5553,1.5553,1.55507,1.55509,241400001.0
2006-02-03 17:21:00,1.55518,1.55531,1.55506,1.55531,280899996.0
2006-02-03 17:22:00,1.55533,1.55535,1.55515,1.55524,287300001.0
2006-02-03 17:23:00,1.55527,1.55531,1.55513,1.55513,225900002.0
2006-02-03 17:24:00,1.55525,1.55537,1.55514,1.55526,349100003.0
2006-02-03 17:25:00,1.55525,1.55539,1.55521,1.55535,413200005.0
2006-02-03 17:26:00,1.55537,1.55542,1.55522,1.55531,494900008.0
2006-02-03 17:27:00,1.5553,1.55545,1.5553,1.55537,274000000.0
2006-02-03 17:28:00,1.55517,1.55528,1.55503,1.55512,82499998.0
2006-02-03 17:29:00,1.55525,1.55548,1.55522,1.55541,161299997.0
2006-02-03 17:30:00,1.5554,1.55544,1.55523,1.55543,279500002.0
2006-02-03 17:31:00,1.55537,1.55543,1.55516,1.55528,370100002.0
2006-02-03 17:32:00,1.55511,1.55536,1.55511,1.55531,282799999.0
2006-02-03 17:33:00,1.55532,1.55533,1.55517,1.55518,209300001.0
2006-02-03 17:34:00,1.55511,1.5553,1.55508,1.55523,357500002.0
2006-02-03 17:35:00,1.55525,1.55533,1.55515,1.55516,590300006.0
2006-02-03 17:36:00,1.555,1.55537,1.555,1.55526,230299998.0
2006-02-03 17:37:00,1.55536,1.55547,1.55523,1.55526,297300002.0
2006-02-03 17:38:00,1.55523,1.55545,1.55522,1.55525,77400001.0
2006-02-03 17:39:00,1.55524,1.55547,1.55524,1.55535,222799998.0
2006-02-03 17:40:00,1.55522,1.55553,1.55522,1.55553,330799999.0
2006-02-03 17:41:00,1.55547,1.55554,1.55533,1.55546,408800005.0
2006-02-03 17:42:00,1.55548,1.55562,1.55533,1.55546,145700001.0
2006-02-03 17:43:00,1.5555,1.55566,1.5553,1.55547,177900000.0
2006-02-03 17:44:00,1.55527,1.55564,1.55527,1.55564,319900000.0
2006-02-03 17:45:00,1.55557,1.55562,1.55542,1.55546,316500001.0
2006-02-03 17:46:00,1.55546,1.5556,1.55538,1.55553,229600004.0
2006-02-03 17:47:00,1.55549,1.55552,1.55524,1.55547,258400000.0
2006-02-03 17:48:00,1.55539,1.5555,1.55531,1.55542,162300002.0
2006-02-03 17:49:00,1.55538,1.55551,1.5552,1.5553,316800003.0
2006-02-03 17:50:00,1.55542,1.5555,1.5553,1.55543,202200001.0
2006-02-03 17:51:00,1.5553,1.55545,1.55528,1.55545,159699999.0
2006-02-03 17:52:00,1.55538,1.55547,1.55529,1.55543,276199999.0
2006-02-03 17:53:00,1.55538,1.55555,1.5553,1.55544,280400001.0
2006-02-03 17:54:00,1.55544,1.55561,1.55538,1.55549,354000000.0
2006-02-03 17:55:00,1.55554,1.55565,1.55544,1.55544,328000001.0
2006-02-03 17:56:00,1.55546,1.55547,1.55511,1.55511,303600001.0
2006-02-03 17:57:00,1.55508,1.55531,1.55502,1.55531,222300001.0
2006-02-03 17:58:00,1.5552,1.55527,1.55504,1.55504,124300000.0
2006-02-03 17:59:00,1.55459,1.55483,1.55459,1.55465,113400000.0
2006-02-03 18:00:00,1.55482,1.55493,1.55478,1.55484,234799999.0
2006-02-03 18:01:00,1.5557,1.5558,1.5555,1.5557,1969400008.0
2006-02-03 18:02:00,1.5558,1.5558,1.5555,1.5555,1969400008.0
2006-02-03 18:03:00,1.5557,1.5557,1.5555,1.5557,1969400008.0
2006-02-03 18:04:00,1.5555,1.5555,1.5554,1.5554,1969400008.0
2006-02-03 18:06:00,1.5555,1.5557,1.5554,1.5554,1969400008.0
2006-02-03 18:07:00,1.5555,1.5555,1.5554,1.5554,1969400008.0
2006-02-03 18:08:00,1.5555,1.5557,1.5555,1.5555,1969400008.0
2006-02-03 18:09:00,1.55476,1.55517,1.55475,1.55494,1969400008.0
2006-02-03 18:11:00,1.55492,1.55512,1.55484,1.55507,1438000006.0
2006-02-03 18:12:00,1.55519,1.55532,1.55509,1.55511,1953000000.0
2006-02-03 18:13:00,1.55528,1.55541,1.5551,1.55514,1551200004.0
2006-02-03 18:14:00,1.5557,1.5557,1.5555,1.5555,865200002.0
2006-02-03 18:15:00,1.55503,1.55516,1.55486,1.55508,865200002.0
2006-02-03 18:17:00,1.5554,1.5555,1.5554,1.5554,907500008.0
2006-02-03 18:18:00,1.55493,1.55515,1.55481,1.55515,907500008.0
2006-02-03 18:19:00,1.55517,1.55524,1.55494,1.5552,1838999998.0
2006-02-03 18:21:00,1.55529,1.55541,1.55516,1.55516,956800005.0
2006-02-03 18:22:00,1.55514,1.55528,1.55506,1.55527,740500006.0
2006-02-03 18:24:00,1.5557,1.5557,1.5555,1.5555,1379300001.0
2006-02-03 18:27:00,1.55508,1.55525,1.55498,1.55518,1379300001.0
2006-02-03 18:28:00,1.5559,1.5559,1.5558,1.5558,1776600000.0
2006-02-03 18:29:00,1.55507,1.55525,1.55503,1.55518,1776600000.0
2006-02-03 18:30:00,1.55516,1.55521,1.555,1.55508,1163000009.0
2006-02-03 18:31:00,1.55509,1.55531,1.55499,1.55531,888699997.0
2006-02-03 18:32:00,1.55522,1.5553,1.55497,1.55521,1227900005.0
2006-02-03 18:33:00,1.556,1.556,1.556,1.556,1704700006.0
2006-02-03 18:34:00,1.5561,1.5561,1.556,1.5561,1704700006.0
2006-02-03 18:35:00,1.55537,1.55553,1.55532,1.55535,1704700006.0
2006-02-03 18:36:00,1.55525,1.55533,1.55507,1.55527,1174600001.0
2006-02-03 18:37:00,1.55523,1.55531,1.55504,1.5552,2114300001.0
2006-02-03 18:38:00,1.55518,1.55518,1.55488,1.55494,1536899998.0
2006-02-03 18:39:00,1.55522,1.55537,1.55511,1.55518,1842400009.0
2006-02-03 18:41:00,1.55492,1.55519,1.55491,1.5551,1210200007.0
2006-02-03 18:42:00,1.55513,1.55515,1.55492,1.55494,1534399999.0
2006-02-03 18:43:00,1.55505,1.5552,1.55495,1.55506,463399999.0
2006-02-03 18:44:00,1.55501,1.55514,1.55484,1.55497,968200008.0
2006-02-03 18:45:00,1.55483,1.55506,1.55479,1.55505,493900001.0
2006-02-03 18:46:00,1.55505,1.55505,1.55466,1.55466,314300006.0
2006-02-03 18:47:00,1.55486,1.55512,1.55486,1.55511,182199998.0
2006-02-03 18:48:00,1.55508,1.55518,1.55496,1.55496,991899997.0
2006-02-03 18:49:00,1.55505,1.55513,1.55495,1.55513,348700002.0
2006-02-03 18:50:00,1.55497,1.55508,1.55488,1.55506,584900004.0
2006-02-03 18:51:00,1.55503,1.55534,1.55503,1.55525,1511600003.0
2006-02-03 18:52:00,1.55525,1.55539,1.55511,1.55526,1626399996.0
2006-02-03 18:53:00,1.55521,1.55549,1.55515,1.55545,1219799991.0
2006-02-03 18:54:00,1.5554,1.55557,1.55532,1.55544,810100003.0
2006-02-03 18:55:00,1.55556,1.55563,1.55535,1.55535,1562199996.0
2006-02-03 18:56:00,1.55553,1.55571,1.55546,1.55565,1006600005.0
2006-02-03 18:57:00,1.55554,1.55563,1.55542,1.55562,548000000.0
2006-02-03 18:58:00,1.55569,1.55571,1.55542,1.55552,854000000.0
2006-02-03 18:59:00,1.5556,1.55571,1.55546,1.55557,1834400010.0
2006-02-03 19:00:00,1.55566,1.55567,1.55545,1.55559,477800003.0
2006-02-03 19:01:00,1.55554,1.55567,1.55536,1.55552,317300001.0
2006-02-03 19:02:00,1.55547,1.55559,1.55534,1.5554,853899997.0
2006-02-03 19:03:00,1.5555,1.55556,1.5554,1.55542,548900002.0
2006-02-03 19:04:00,1.55552,1.55555,1.55534,1.55534,304200003.0
2006-02-03 19:05:00,1.55535,1.55543,1.5552,1.55538,836800000.0
2006-02-03 19:06:00,1.55538,1.55559,1.55536,1.55548,1855900003.0
2006-02-03 19:07:00,1.55526,1.55552,1.55522,1.55535,779499993.0
2006-02-03 19:08:00,1.55536,1.55562,1.55536,1.55549,1597399997.0
2006-02-03 19:09:00,1.55545,1.55567,1.55542,1.55544,1633300001.0
2006-02-03 19:10:00,1.55533,1.55558,1.55533,1.55558,1065999996.0
2006-02-03 19:11:00,1.55555,1.55555,1.55535,1.5555,1220600006.0
2006-02-03 19:12:00,1.55534,1.5555,1.55533,1.5555,967100000.0
2006-02-03 19:13:00,1.55541,1.55564,1.55541,1.55564,540700005.0
2006-02-03 19:14:00,1.55559,1.55563,1.55549,1.55556,185699998.0
2006-02-03 19:15:00,1.55559,1.55565,1.55543,1.55557,1257999997.0
2006-02-03 19:16:00,1.55555,1.55555,1.55535,1.55535,389099998.0
2006-02-03 19:17:00,1.55551,1.55551,1.55523,1.55523,780700000.0
2006-02-03 19:18:00,1.55538,1.55553,1.55531,1.55548,854600006.0
2006-02-03 19:19:00,1.55536,1.55556,1.55535,1.55553,858000003.0
2006-02-03 19:20:00,1.55559,1.55566,1.55543,1.55545,979200003.0
2006-02-03 19:21:00,1.55539,1.55561,1.55539,1.55559,1055600000.0
2006-02-03 19:22:00,1.55558,1.55558,1.55543,1.55543,120700002.0
2006-02-03 19:23:00,1.5555,1.5555,1.5553,1.5553,673400005.0
2006-02-03 19:24:00,1.55547,1.55559,1.55534,1.55552,689200003.0
2006-02-03 19:25:00,1.5555,1.55555,1.55534,1.55534,1017599995.0
2006-02-03 19:26:00,1.55555,1.55555,1.55533,1.5554,1150000000.0
2006-02-03 19:27:00,1.55545,1.55579,1.55545,1.55565,1445799997.0
2006-02-03 19:28:00,1.55569,1.55579,1.55557,1.55563,397800001.0
2006-02-03 19:29:00,1.55577,1.55599,1.55564,1.55565,719300002.0
2006-02-03 19:30:00,1.5569,1.5569,1.5567,1.5568,1332100015.0
2006-02-03 19:31:00,1.55598,1.5562,1.55584,1.55584,1332100015.0
2006-02-03 19:32:00,1.55577,1.55597,1.55574,1.55595,729900003.0
2006-02-03 19:33:00,1.55596,1.55601,1.55578,1.55578,836399999.0
2006-02-03 19:34:00,1.55581,1.55605,1.55573,1.55598,1671300001.0
2006-02-03 19:35:00,1.55597,1.55602,1.55566,1.55591,923700005.0
2006-02-03 19:36:00,1.55591,1.55602,1.55557,1.55586,530799998.0
2006-02-03 19:37:00,1.5559,1.55595,1.55576,1.55583,351400000.0
2006-02-03 19:38:00,1.55578,1.55581,1.55563,1.5557,910699993.0
2006-02-03 19:39:00,1.55578,1.55585,1.55557,1.55573,1188200009.0
2006-02-03 19:40:00,1.5558,1.5558,1.55565,1.55566,717900000.0
2006-02-03 19:41:00,1.5558,1.5558,1.5557,1.5557,472099998.0
2006-02-03 19:42:00,1.55577,1.55587,1.55567,1.55578,717100003.0
2006-02-03 19:43:00,1.55586,1.55592,1.55564,1.55564,507400001.0
2006-02-03 19:44:00,1.55564,1.55572,1.55545,1.5556,918999995.0
2006-02-03 19:45:00,1.55558,1.55564,1.55539,1.55556,424999999.0
2006-02-03 19:46:00,1.55559,1.55559,1.55527,1.55547,754499999.0
2006-02-03 19:47:00,1.55544,1.55552,1.55531,1.55538,153200003.0
2006-02-03 19:48:00,1.55544,1.55553,1.55538,1.5554,647499997.0
2006-02-03 19:49:00,1.55539,1.55561,1.55539,1.55554,1174400000.0
2006-02-03 19:50:00,1.55555,1.55567,1.55545,1.5556,249700002.0
2006-02-03 19:51:00,1.55558,1.55573,1.55558,1.55573,610899996.0
2006-02-03 19:52:00,1.55566,1.55573,1.55553,1.55567,386599999.0
2006-02-03 19:53:00,1.55568,1.5557,1.5555,1.55554,650499990.0
2006-02-03 19:54:00,1.55557,1.55572,1.55555,1.55563,301800001.0
2006-02-03 19:55:00,1.55563,1.55575,1.55554,1.55567,617100003.0
2006-02-03 19:56:00,1.55573,1.55581,1.55554,1.55566,1016800001.0
2006-02-03 19:57:00,1.55569,1.55585,1.55556,1.55567,1402200014.0
2006-02-03 19:58:00,1.55552,1.5558,1.55552,1.55567,1605800006.0
2006-02-03 19:59:00,1.55552,1.55575,1.55552,1.5557,1011200002.0
2006-02-03 20:00:00,1.55564,1.55572,1.55545,1.55558,658299997.0
2006-02-03 20:01:00,1.55552,1.55576,1.55551,1.55567,632700005.0
2006-02-03 20:02:00,1.55567,1.55573,1.55553,1.55564,576700007.0
2006-02-03 20:03:00,1.55575,1.55583,1.55567,1.55569,209900002.0
2006-02-03 20:04:00,1.55565,1.55589,1.55559,1.55581,372100004.0
2006-02-03 20:05:00,1.55584,1.55596,1.5558,1.55588,440300001.0
2006-02-03 20:06:00,1.5558,1.55593,1.55577,1.55593,595400003.0
2006-02-03 20:07:00,1.55593,1.55593,1.55573,1.55573,182000001.0
2006-02-03 20:08:00,1.55578,1.55585,1.55564,1.5558,1700100014.0
2006-02-03 20:09:00,1.55589,1.55593,1.55578,1.5558,367500003.0
2006-02-03 20:10:00,1.55583,1.55599,1.55583,1.55597,415400001.0
2006-02-03 20:11:00,1.55595,1.55595,1.55574,1.5559,1073400014.0
2006-02-03 20:12:00,1.55592,1.55619,1.55584,1.55601,213999998.0
2006-02-03 20:13:00,1.55594,1.55616,1.55588,1.55607,1929200001.0
2006-02-03 20:14:00,1.55609,1.5561,1.55586,1.55593,668000006.0
2006-02-03 20:15:00,1.5559,1.55607,1.5559,1.55605,931700000.0
2006-02-03 20:16:00,1.55606,1.55613,1.55586,1.556,1677300005.0
2006-02-03 20:17:00,1.55604,1.55613,1.55596,1.55611,475200002.0
2006-02-03 20:18:00,1.55608,1.5561,1.55596,1.55599,512700001.0
2006-02-03 20:19:00,1.5563,1.5563,1.5561,1.5561,707999998.0
2006-02-03 20:20:00,1.5563,1.5563,1.5561,1.5561,707999998.0
2006-02-03 20:21:00,1.55594,1.55615,1.55594,1.55615,707999998.0
2006-02-03 20:22:00,1.55602,1.55618,1.55602,1.55615,504700001.0
2006-02-03 20:23:00,1.55594,1.55629,1.55594,1.55619,1049800001.0
2006-02-03 20:24:00,1.55629,1.55639,1.55612,1.5562,673900001.0
2006-02-03 20:25:00,1.55632,1.55651,1.5562,1.55642,1034699994.0
2006-02-03 20:26:00,1.55652,1.55652,1.55634,1.55634,287399999.0
2006-02-03 20:27:00,1.5564,1.55647,1.55628,1.55646,422300002.0
2006-02-03 20:29:00,1.55653,1.55665,1.55635,1.55642,1826000009.0
2006-02-03 20:30:00,1.556,1.556,1.5559,1.5559,1920800002.0
2006-02-03 20:31:00,1.55657,1.55676,1.55643,1.55652,1920800002.0
2006-02-03 20:32:00,1.556,1.5561,1.5559,1.556,475899999.0
2006-02-03 20:33:00,1.55648,1.55663,1.55635,1.55652,475899999.0
2006-02-03 20:34:00,1.55633,1.55657,1.5563,1.55645,470500000.0
2006-02-03 20:35:00,1.55645,1.5565,1.5563,1.55638,484800003.0
2006-02-03 20:36:00,1.55645,1.55655,1.55622,1.55647,700900003.0
2006-02-03 20:37:00,1.55652,1.55652,1.55628,1.55628,971399997.0
2006-02-03 20:38:00,1.55637,1.55648,1.55621,1.55629,1847699996.0
2006-02-03 20:39:00,1.5564,1.55642,1.55619,1.55619,1050499998.0
2006-02-03 20:40:00,1.55635,1.55657,1.55631,1.55644,1213100001.0
2006-02-03 20:41:00,1.55652,1.55657,1.55628,1.55648,457199997.0
2006-02-03 20:42:00,1.55633,1.55653,1.55622,1.55641,224099998.0
2006-02-03 20:43:00,1.55654,1.55668,1.5564,1.5564,745000003.0
2006-02-03 20:44:00,1.55649,1.55659,1.55629,1.55629,1385200004.0
2006-02-03 20:45:00,1.55628,1.55649,1.55623,1.55636,988699998.0
2006-02-03 20:46:00,1.55643,1.55653,1.55622,1.55653,367700001.0
2006-02-03 20:47:00,1.55637,1.55649,1.5562,1.55642,716800004.0
2006-02-03 20:48:00,1.55635,1.55654,1.5562,1.55632,1551400003.0
2006-02-03 20:49:00,1.5562,1.55645,1.55618,1.55645,961600008.0
2006-02-03 20:50:00,1.556,1.556,1.556,1.556,384099998.0
2006-02-03 20:51:00,1.55634,1.55645,1.55627,1.5564,384099998.0
2006-02-03 20:52:00,1.55641,1.55657,1.55631,1.55647,1657300010.0
2006-02-03 20:53:00,1.55643,1.55661,1.55635,1.55638,2001700005.0
2006-02-03 20:54:00,1.55635,1.55656,1.55634,1.55642,828299992.0
2006-02-03 20:55:00,1.55631,1.55647,1.55631,1.55642,701200005.0
2006-02-03 20:56:00,1.5563,1.55646,1.55619,1.55632,1974800001.0
2006-02-03 20:57:00,1.5564,1.5565,1.5564,1.5564,1582300006.0
2006-02-03 20:58:00,1.5565,1.5568,1.5564,1.5565,1582300006.0
2006-02-03 20:59:00,1.5566,1.5566,1.5565,1.5566,1582300006.0
2006-02-03 21:00:00,1.5565,1.5566,1.5565,1.5566,1582300006.0
2006-02-03 21:01:00,1.5567,1.5567,1.5566,1.5567,1582300006.0
2006-02-03 21:02:00,1.55591,1.55598,1.55574,1.55586,1582300006.0
2006-02-03 21:03:00,1.55598,1.55603,1.55578,1.55583,1489400001.0
2006-02-03 21:04:00,1.55578,1.5559,1.5557,1.55585,247100002.0
2006-02-03 21:05:00,1.55585,1.55608,1.55581,1.55607,1025900000.0
2006-02-03 21:06:00,1.55605,1.55622,1.55583,1.556,549299998.0
2006-02-03 21:07:00,1.55611,1.55619,1.55602,1.55609,356599998.0
2006-02-03 21:08:00,1.55614,1.5563,1.55613,1.55628,172500001.0
2006-02-03 21:09:00,1.5562,1.55625,1.55606,1.55606,561300002.0
2006-02-03 21:10:00,1.55616,1.55623,1.55607,1.55623,940699997.0
2006-02-03 21:11:00,1.55623,1.55623,1.55603,1.5561,557899996.0
2006-02-03 21:12:00,1.55607,1.55618,1.55598,1.55615,397200007.0
2006-02-03 21:13:00,1.556,1.55615,1.55599,1.55615,1106800003.0
2006-02-03 21:14:00,1.55612,1.55615,1.55593,1.55608,809399998.0
2006-02-03 21:15:00,1.55615,1.55615,1.5559,1.55591,853300002.0
2006-02-03 21:16:00,1.556,1.55615,1.55578,1.55598,717700009.0
2006-02-03 21:17:00,1.55611,1.55625,1.55599,1.55599,1647199989.0
2006-02-03 21:18:00,1.5562,1.55625,1.55589,1.55605,554200005.0
2006-02-03 21:19:00,1.55612,1.55616,1.55592,1.55593,617200010.0
2006-02-03 21:21:00,1.5567,1.5567,1.5566,1.5567,1758399998.0
2006-02-03 21:22:00,1.55595,1.55618,1.55592,1.55615,1758399998.0
2006-02-03 21:23:00,1.556,1.55612,1.55587,1.55603,1500000005.0
2006-02-03 21:24:00,1.5561,1.5561,1.5559,1.55599,678900002.0
2006-02-03 21:25:00,1.556,1.5561,1.55576,1.55595,1304900000.0
2006-02-03 21:26:00,1.55588,1.55607,1.55588,1.55607,453400001.0
2006-02-03 21:27:00,1.55615,1.55615,1.55601,1.55609,639599998.0
2006-02-03 21:28:00,1.55598,1.55615,1.55594,1.55607,724400003.0
2006-02-03 21:29:00,1.55594,1.55606,1.55577,1.55592,363200004.0
2006-02-03 21:30:00,1.55586,1.55586,1.55564,1.55577,329999998.0
2006-02-03 21:31:00,1.55575,1.55575,1.55556,1.5556,689600005.0
2006-02-03 21:32:00,1.55574,1.556,1.55571,1.55587,2004099992.0
2006-02-03 21:33:00,1.5558,1.55595,1.55575,1.55575,177399999.0
2006-02-03 21:34:00,1.5559,1.55595,1.55579,1.5558,1493899999.0
2006-02-03 21:35:00,1.55587,1.55588,1.55563,1.55563,877300006.0
2006-02-03 21:36:00,1.55571,1.55583,1.55561,1.55572,122100002.0
2006-02-03 21:37:00,1.55574,1.5558,1.55557,1.55557,369099998.0
2006-02-03 21:38:00,1.55567,1.55582,1.55556,1.55582,283200003.0
2006-02-03 21:39:00,1.55566,1.5558,1.55553,1.55568,146200000.0
2006-02-03 21:40:00,1.5556,1.55575,1.55556,1.55567,520100000.0
2006-02-03 21:41:00,1.55555,1.55581,1.55555,1.55572,604600001.0
2006-02-03 21:42:00,1.55558,1.55573,1.55556,1.55566,511800003.0
2006-02-03 21:43:00,1.5556,1.55577,1.55555,1.55573,1151400001.0
2006-02-03 21:44:00,1.55576,1.55591,1.55571,1.55587,1230600002.0
2006-02-03 21:45:00,1.55587,1.55594,1.55574,1.55579,788200004.0
2006-02-03 21:46:00,1.55579,1.55612,1.55577,1.5559,1234499993.0
2006-02-03 21:47:00,1.5559,1.55598,1.55577,1.5558,1218800006.0
2006-02-03 21:48:00,1.55587,1.55602,1.55577,1.55587,454200001.0
2006-02-03 21:49:00,1.5558,1.55588,1.55566,1.55578,1155100010.0
2006-02-03 21:50:00,1.55582,1.55588,1.55566,1.55576,210500004.0
2006-02-03 21:51:00,1.55589,1.55596,1.55572,1.5558,592700000.0
2006-02-03 21:52:00,1.55597,1.55625,1.55597,1.55613,1439500006.0
2006-02-03 21:53:00,1.55607,1.55619,1.55594,1.55615,520500004.0
2006-02-03 21:54:00,1.55613,1.55613,1.55598,1.55608,342799998.0
2006-02-03 21:55:00,1.55596,1.55608,1.55583,1.55608,421400002.0
2006-02-03 21:56:00,1.55616,1.55638,1.55616,1.55638,462300004.0
2006-02-03 21:57:00,1.5564,1.55645,1.55627,1.55633,532500007.0
2006-02-03 21:58:00,1.5564,1.5567,1.55636,1.55639,657300000.0
2006-02-03 21:59:00,1.55627,1.55652,1.55627,1.55635,881999999.0
2006-02-03 22:00:00,1.55648,1.55658,1.55633,1.55639,566699999.0
2006-02-03 22:01:00,1.55647,1.55655,1.55644,1.55654,220400003.0
2006-02-03 22:02:00,1.55646,1.55653,1.55628,1.55643,1210800007.0
2006-02-03 22:03:00,1.55657,1.55662,1.55639,1.55654,369400001.0
2006-02-03 22:04:00,1.55651,1.55663,1.55644,1.55656,663200006.0
2006-02-03 22:05:00,1.55653,1.55653,1.55622,1.55636,384400005.0
2006-02-03 22:06:00,1.55645,1.55645,1.55626,1.55638,441900002.0
2006-02-03 22:07:00,1.5564,1.5564,1.55621,1.55621,54500000.0
2006-02-03 22:08:00,1.5563,1.5564,1.55622,1.55638,426199999.0
2006-02-03 22:09:00,1.5563,1.5564,1.55622,1.5564,403900000.0
2006-02-03 22:10:00,1.55633,1.5564,1.55622,1.55635,140600000.0
2006-02-03 22:11:00,1.55638,1.55645,1.5563,1.5564,231400001.0
2006-02-03 22:12:00,1.55639,1.55645,1.55629,1.5564,567400005.0
2006-02-03 22:13:00,1.55638,1.5564,1.5562,1.55625,304799998.0
2006-02-03 22:14:00,1.5564,1.55645,1.55624,1.5563,376999995.0
2006-02-03 22:15:00,1.5562,1.55648,1.55614,1.55638,688499998.0
2006-02-03 22:16:00,1.5562,1.55635,1.5562,1.55635,203100004.0
2006-02-03 22:17:00,1.5564,1.55647,1.5564,1.55647,62100000.0
2006-02-03 22:18:00,1.55623,1.55645,1.55623,1.55637,200600000.0
2006-02-03 22:19:00,1.55626,1.5565,1.55624,1.5565,361900001.0
2006-02-03 22:20:00,1.55627,1.55644,1.55624,1.55632,350100004.0
2006-02-03 22:21:00,1.55642,1.55653,1.55632,1.55637,194400000.0
2006-02-03 22:22:00,1.5565,1.55658,1.55632,1.5564,839699993.0
2006-02-03 22:23:00,1.55655,1.55655,1.55634,1.55634,269500003.0
2006-02-03 22:24:00,1.55623,1.55641,1.55616,1.55633,287700001.0
2006-02-03 22:25:00,1.5564,1.5564,1.5561,1.5561,827100008.0
2006-02-03 22:26:00,1.55607,1.55634,1.55607,1.55625,687299998.0
2006-02-03 22:27:00,1.55613,1.5563,1.55589,1.55615,289199997.0
2006-02-03 22:28:00,1.55607,1.5563,1.55606,1.55623,790300005.0
2006-02-03 22:29:00,1.55625,1.55631,1.55606,1.55617,983600003.0
2006-02-03 22:30:00,1.55624,1.5563,1.55604,1.55617,730700001.0
2006-02-03 22:31:00,1.55603,1.55623,1.55588,1.55622,313099999.0
2006-02-03 22:32:00,1.55622,1.55623,1.55604,1.55608,168400002.0
2006-02-03 22:33:00,1.55625,1.55643,1.55609,1.55634,97499999.0
2006-02-03 22:34:00,1.55643,1.55643,1.55621,1.55621,428800009.0
2006-02-03 22:35:00,1.55633,1.55633,1.55613,1.55613,133200002.0
2006-02-03 22:36:00,1.55621,1.55635,1.55605,1.55615,728400003.0
2006-02-03 22:37:00,1.5562,1.55631,1.55603,1.55615,488599998.0
2006-02-03 22:38:00,1.55625,1.55625,1.556,1.55608,480900005.0
2006-02-03 22:39:00,1.5562,1.55625,1.55591,1.55609,649800001.0
2006-02-03 22:40:00,1.55607,1.5563,1.55597,1.5563,924500002.0
2006-02-03 22:41:00,1.55609,1.55637,1.55606,1.55623,667300000.0
2006-02-03 22:42:00,1.556,1.55625,1.556,1.5562,550299999.0
2006-02-03 22:43:00,1.55602,1.55627,1.55584,1.55625,1306899997.0
2006-02-03 22:44:00,1.55613,1.55626,1.55606,1.55614,407100005.0
2006-02-03 22:45:00,1.55603,1.55614,1.55591,1.5561,169499999.0
2006-02-03 22:46:00,1.55615,1.55615,1.5559,1.5559,232400002.0
2006-02-03 22:47:00,1.55604,1.55618,1.55599,1.55601,318900000.0
2006-02-03 22:48:00,1.55599,1.55615,1.55591,1.55615,514899996.0
2006-02-03 22:49:00,1.5562,1.55625,1.55599,1.556,866300000.0
2006-02-03 22:50:00,1.556,1.55614,1.55578,1.55595,266600002.0
2006-02-03 22:51:00,1.55593,1.55595,1.55571,1.5558,548400001.0
2006-02-03 22:52:00,1.55571,1.55593,1.55551,1.55587,496700002.0
2006-02-03 22:53:00,1.55587,1.55605,1.55576,1.55605,310699997.0
2006-02-03 22:54:00,1.55611,1.55627,1.55589,1.55589,521700000.0
2006-02-03 22:55:00,1.55608,1.55608,1.5559,1.5559,223800000.0
2006-02-03 22:56:00,1.55597,1.55618,1.55597,1.55618,109399998.0
2006-02-03 22:57:00,1.55617,1.55626,1.55598,1.55598,507200003.0
2006-02-03 22:58:00,1.55603,1.55618,1.55601,1.55607,212200000.0
2006-02-03 22:59:00,1.55585,1.55609,1.55568,1.55598,462600003.0
2006-02-03 23:00:00,1.55576,1.55593,1.55554,1.55582,183700003.0
2006-02-03 23:01:00,1.55589,1.55606,1.55587,1.55593,367900000.0
2006-02-03 23:02:00,1.55601,1.55608,1.55591,1.556,171799998.0
2006-02-03 23:03:00,1.55606,1.55613,1.55585,1.55606,383599999.0
2006-02-03 23:04:00,1.55587,1.55622,1.55585,1.55613,274699999.0
2006-02-03 23:05:00,1.55622,1.55628,1.55605,1.55605,283700000.0
2006-02-03 23:06:00,1.55618,1.55625,1.55605,1.55611,259999999.0
2006-02-03 23:07:00,1.55622,1.55638,1.55615,1.55619,225899998.0
2006-02-03 23:08:00,1.55628,1.55642,1.55618,1.55632,126100003.0
2006-02-03 23:09:00,1.55645,1.55645,1.5564,1.5564,67800000.0
2006-02-03 23:10:00,1.55629,1.55645,1.55624,1.5564,283600003.0
2006-02-03 23:11:00,1.5564,1.55645,1.5562,1.55637,99000002.0
2006-02-03 23:12:00,1.55629,1.55643,1.55623,1.55631,404300005.0
2006-02-03 23:13:00,1.55637,1.55639,1.55621,1.55621,324300005.0
2006-02-03 23:14:00,1.55638,1.55643,1.55626,1.5563,198000002.0
2006-02-03 23:15:00,1.55617,1.55637,1.55617,1.55626,336200003.0
2006-02-03 23:16:00,1.5564,1.5564,1.5562,1.55622,318100003.0
2006-02-03 23:17:00,1.55623,1.55639,1.55609,1.55639,356900004.0
2006-02-03 23:18:00,1.55625,1.55638,1.55609,1.55635,373000000.0
2006-02-03 23:19:00,1.55632,1.55632,1.55608,1.55608,71800000.0
2006-02-03 23:20:00,1.55616,1.55625,1.55609,1.55625,128600001.0
2006-02-03 23:21:00,1.5562,1.55623,1.55607,1.55613,203800003.0
2006-02-03 23:22:00,1.55628,1.55628,1.55603,1.55618,97700000.0
2006-02-03 23:23:00,1.5563,1.55635,1.55622,1.55628,77500002.0
2006-02-03 23:24:00,1.5563,1.5563,1.55615,1.55615,92300001.0
2006-02-03 23:25:00,1.55631,1.55639,1.55619,1.55631,119000000.0
2006-02-03 23:26:00,1.55645,1.55645,1.5564,1.5564,87799999.0
2006-02-03 23:27:00,1.55645,1.55645,1.5564,1.5564,51200000.0
2006-02-03 23:28:00,1.55642,1.55647,1.55629,1.5564,243500001.0
2006-02-03 23:29:00,1.55638,1.55642,1.55626,1.55633,232500003.0
2006-02-03 23:30:00,1.55645,1.55645,1.5562,1.5562,207900003.0
2006-02-03 23:31:00,1.5564,1.55645,1.55629,1.55638,273000003.0
2006-02-03 23:32:00,1.55618,1.5564,1.55605,1.55619,286200000.0
2006-02-03 23:33:00,1.5563,1.55645,1.5563,1.55641,285799999.0
2006-02-03 23:34:00,1.55645,1.55645,1.5563,1.5563,186900004.0
2006-02-03 23:35:00,1.5564,1.5564,1.5563,1.5563,95000000.0
2006-02-03 23:36:00,1.5564,1.55648,1.55629,1.55643,314099995.0
2006-02-03 23:37:00,1.5563,1.5564,1.5563,1.5564,103000002.0
2006-02-03 23:38:00,1.55651,1.55663,1.55638,1.55651,93000000.0
2006-02-03 23:39:00,1.55661,1.55661,1.55637,1.55645,248200000.0
2006-02-03 23:40:00,1.5565,1.55669,1.55644,1.55662,276800000.0
2006-02-03 23:41:00,1.55663,1.55663,1.55639,1.55658,286400002.0
2006-02-03 23:42:00,1.55651,1.55667,1.5564,1.55655,311800001.0
2006-02-03 23:43:00,1.55666,1.55666,1.55656,1.55656,70300000.0
2006-02-03 23:44:00,1.55662,1.5567,1.55646,1.55656,380100005.0
2006-02-03 23:45:00,1.55637,1.55655,1.55637,1.55655,90399999.0
2006-02-03 23:46:00,1.5564,1.55655,1.55636,1.55655,218599996.0
2006-02-03 23:47:00,1.55654,1.55656,1.55644,1.55646,79000001.0
2006-02-03 23:48:00,1.55635,1.55651,1.55635,1.55648,273500002.0
2006-02-03 23:49:00,1.55655,1.5566,1.55623,1.5566,344499999.0
2006-02-03 23:50:00,1.5566,1.55671,1.55652,1.55656,270700001.0
2006-02-03 23:51:00,1.55642,1.55659,1.55638,1.55645,230100000.0
2006-02-03 23:52:00,1.55635,1.55649,1.55628,1.55638,349000001.0
2006-02-03 23:53:00,1.5563,1.55645,1.55614,1.55637,259600000.0
2006-02-03 23:54:00,1.5564,1.55645,1.55612,1.55612,125600000.0
2006-02-03 23:55:00,1.5564,1.5564,1.55622,1.55622,162000001.0
2006-02-03 23:56:00,1.55639,1.55653,1.5563,1.5563,446800006.0
2006-02-03 23:57:00,1.55645,1.55648,1.55623,1.55623,241499998.0
2006-02-03 23:58:00,1.55627,1.55646,1.55627,1.55646,35200000.0
2006-02-03 23:59:00,1.55642,1.55655,1.55642,1.55655,28000000.0
2006-02-06 00:00:00,1.55567,1.55595,1.5556,1.55589,387400003.0
2006-02-06 00:01:00,1.55581,1.55604,1.55566,1.55584,414000006.0
2006-02-06 00:02:00,1.5558,1.55588,1.5554,1.5554,340500004.0
2006-02-06 00:03:00,1.55555,1.55575,1.55546,1.5556,297200002.0
2006-02-06 00:04:00,1.55554,1.55561,1.55533,1.55557,384600000.0
2006-02-06 00:05:00,1.5555,1.55562,1.55535,1.55548,505200003.0
2006-02-06 00:06:00,1.5555,1.55578,1.55535,1.5555,337499998.0
2006-02-06 00:07:00,1.55567,1.55588,1.55549,1.55549,526100001.0
2006-02-06 00:08:00,1.55544,1.5557,1.55532,1.55536,422299995.0
2006-02-06 00:09:00,1.5555,1.55565,1.55522,1.55536,489500003.0
2006-02-06 00:10:00,1.55552,1.55574,1.55547,1.55553,305800001.0
2006-02-06 00:11:00,1.55562,1.55575,1.55538,1.55547,378999999.0
2006-02-06 00:12:00,1.55538,1.55579,1.55535,1.55561,378400000.0
2006-02-06 00:13:00,1.55559,1.55599,1.55552,1.55572,440099996.0
2006-02-06 00:14:00,1.55581,1.55599,1.55569,1.55592,485199999.0
2006-02-06 00:15:00,1.55587,1.55587,1.5556,1.55566,241600004.0
2006-02-06 00:16:00,1.55561,1.55592,1.5555,1.55576,308199996.0
2006-02-06 00:17:00,1.55569,1.5559,1.55548,1.55585,396100001.0
2006-02-06 00:18:00,1.55577,1.5564,1.55568,1.55627,552700003.0
2006-02-06 00:19:00,1.55608,1.55608,1.55576,1.55599,304499999.0
2006-02-06 00:20:00,1.55615,1.55623,1.55582,1.55587,571900008.0
2006-02-06 00:21:00,1.55583,1.5559,1.5556,1.5556,326799999.0
2006-02-06 00:22:00,1.5558,1.55614,1.55573,1.55578,469599998.0
2006-02-06 00:23:00,1.55558,1.55603,1.55558,1.55589,195999999.0
2006-02-06 00:24:00,1.55565,1.55597,1.55545,1.5556,439500001.0
2006-02-06 00:25:00,1.55549,1.5559,1.55549,1.55576,338000000.0
2006-02-06 00:26:00,1.55583,1.55595,1.55563,1.55567,488799999.0
2006-02-06 00:27:00,1.55627,1.55627,1.55567,1.55567,63100001.0
2006-02-06 00:28:00,1.55545,1.55545,1.55528,1.55537,435500001.0
2006-02-06 00:29:00,1.55542,1.55555,1.55534,1.55555,347100005.0
2006-02-06 00:30:00,1.55549,1.55555,1.55533,1.5554,418000007.0
2006-02-06 00:31:00,1.55542,1.55558,1.55542,1.55545,147900003.0
2006-02-06 00:32:00,1.55534,1.55547,1.55534,1.55542,239900000.0
2006-02-06 00:33:00,1.5555,1.55555,1.5554,1.5554,466499997.0
2006-02-06 00:34:00,1.5555,1.55558,1.55537,1.55542,522699997.0
2006-02-06 00:35:00,1.5555,1.5555,1.55519,1.55532,288000004.0
2006-02-06 00:36:00,1.55555,1.55555,1.55537,1.5555,156099997.0
2006-02-06 00:37:00,1.55545,1.55555,1.55543,1.5555,122499998.0
2006-02-06 00:38:00,1.55553,1.55568,1.55551,1.55561,144600000.0
2006-02-06 00:39:00,1.55566,1.55576,1.55556,1.55575,365700001.0
2006-02-06 00:40:00,1.55575,1.55586,1.55563,1.55565,377500002.0
2006-02-06 00:41:00,1.55584,1.55589,1.55575,1.55581,264300004.0
2006-02-06 00:42:00,1.55577,1.55591,1.55574,1.55586,447300003.0
2006-02-06 00:43:00,1.55574,1.55593,1.55561,1.55583,361200001.0
2006-02-06 00:44:00,1.55583,1.55598,1.55579,1.5558,451200003.0
2006-02-06 00:45:00,1.55574,1.55593,1.55568,1.55575,330600002.0
2006-02-06 00:46:00,1.5557,1.55595,1.5557,1.55579,417500001.0
2006-02-06 00:47:00,1.55577,1.55598,1.55577,1.55592,290200000.0
2006-02-06 00:48:00,1.55584,1.55584,1.55538,1.55538,489800003.0
2006-02-06 00:49:00,1.55556,1.55559,1.55538,1.55546,245200000.0
2006-02-06 00:50:00,1.5555,1.55565,1.55544,1.55565,433000003.0
2006-02-06 00:51:00,1.55528,1.55565,1.55528,1.55556,287699998.0
2006-02-06 00:52:00,1.55565,1.55565,1.55537,1.55557,312799997.0
2006-02-06 00:53:00,1.55557,1.55565,1.55541,1.55557,136799998.0
2006-02-06 00:54:00,1.55552,1.55565,1.55543,1.5555,365000003.0
2006-02-06 00:55:00,1.55551,1.55567,1.55544,1.5556,505399997.0
2006-02-06 00:56:00,1.55555,1.5556,1.55542,1.55542,181600000.0
2006-02-06 00:57:00,1.55553,1.55567,1.55539,1.55554,491200004.0
2006-02-06 00:58:00,1.55552,1.55565,1.55533,1.55557,166300002.0
2006-02-06 00:59:00,1.55538,1.55563,1.55533,1.55556,205199999.0
2006-02-06 01:00:00,1.55551,1.55567,1.55547,1.55556,298699999.0
2006-02-06 01:01:00,1.5557,1.55575,1.55553,1.5556,350099999.0
2006-02-06 01:02:00,1.5557,1.55575,1.55558,1.55571,348499999.0
2006-02-06 01:03:00,1.55563,1.55594,1.55556,1.55585,148600001.0
2006-02-06 01:04:00,1.55598,1.55606,1.55576,1.55597,609800005.0
2006-02-06 01:05:00,1.55598,1.55618,1.55596,1.55597,280400004.0
2006-02-06 01:06:00,1.556,1.55615,1.5559,1.55605,189600002.0
2006-02-06 01:07:00,1.55609,1.55618,1.55597,1.55615,279100003.0
2006-02-06 01:08:00,1.55605,1.55612,1.55597,1.556,284900009.0
2006-02-06 01:09:00,1.55597,1.55615,1.55597,1.55604,344300005.0
2006-02-06 01:10:00,1.55609,1.55615,1.55599,1.5561,266900003.0
2006-02-06 01:11:00,1.55605,1.55615,1.55598,1.5561,255599998.0
2006-02-06 01:12:00,1.55603,1.55606,1.55583,1.55583,412000003.0
2006-02-06 01:13:00,1.55593,1.55614,1.5558,1.55602,349100002.0
2006-02-06 01:14:00,1.55609,1.55616,1.55595,1.55603,312699999.0
2006-02-06 01:15:00,1.55607,1.55615,1.55595,1.5561,244400000.0
2006-02-06 01:16:00,1.55603,1.55603,1.55588,1.55592,324200004.0
2006-02-06 01:17:00,1.55593,1.55602,1.55548,1.55548,556600003.0
2006-02-06 01:18:00,1.55602,1.55613,1.55593,1.55601,293900003.0
2006-02-06 01:19:00,1.5559,1.55605,1.55588,1.55592,406100001.0
2006-02-06 01:20:00,1.55605,1.55605,1.55587,1.55595,524900004.0
2006-02-06 01:21:00,1.55586,1.55608,1.55585,1.55585,361099998.0
2006-02-06 01:22:00,1.556,1.55605,1.55585,1.55605,76100001.0
2006-02-06 01:23:00,1.55584,1.55597,1.55575,1.55583,289000003.0
2006-02-06 01:24:00,1.55569,1.5559,1.55564,1.55581,347200002.0
2006-02-06 01:25:00,1.55569,1.55586,1.55562,1.55571,144700003.0
2006-02-06 01:26:00,1.55587,1.55595,1.55583,1.55595,228599999.0
2006-02-06 01:27:00,1.55575,1.5559,1.5557,1.55583,691200000.0
2006-02-06 01:28:00,1.55578,1.55593,1.55577,1.55589,291599998.0
2006-02-06 01:29:00,1.5559,1.5559,1.55572,1.55575,280299999.0
2006-02-06 01:30:00,1.55583,1.5559,1.55572,1.55573,220400001.0
2006-02-06 01:31:00,1.55574,1.5559,1.55574,1.55576,159799999.0
2006-02-06 01:32:00,1.5558,1.55595,1.5557,1.55588,413700003.0
2006-02-06 01:33:00,1.5558,1.5559,1.55578,1.55585,270700001.0
2006-02-06 01:34:00,1.55563,1.55595,1.55563,1.55573,446899997.0
2006-02-06 01:35:00,1.55575,1.55585,1.5557,1.5558,280400003.0
2006-02-06 01:36:00,1.55576,1.5559,1.55572,1.55588,278100000.0
2006-02-06 01:37:00,1.55576,1.55595,1.55574,1.5559,291600003.0
2006-02-06 01:38:00,1.5558,1.55598,1.55572,1.55592,773100001.0
2006-02-06 01:39:00,1.55579,1.55595,1.55572,1.55585,396099998.0
2006-02-06 01:40:00,1.5558,1.5559,1.5558,1.5559,193200005.0
2006-02-06 01:41:00,1.5558,1.55595,1.55577,1.55585,334700002.0
2006-02-06 01:42:00,1.55588,1.55598,1.55581,1.55584,277399997.0
2006-02-06 01:43:00,1.55589,1.55595,1.55577,1.55578,292800002.0
2006-02-06 01:44:00,1.55578,1.55592,1.55568,1.55587,336700004.0
2006-02-06 01:45:00,1.5557,1.55585,1.55564,1.55567,208700003.0
2006-02-06 01:46:00,1.5556,1.55585,1.55557,1.55585,357099999.0
2006-02-06 01:47:00,1.55579,1.55585,1.55568,1.5557,290299996.0
2006-02-06 01:48:00,1.5558,1.55588,1.5557,1.5558,470500003.0
2006-02-06 01:49:00,1.55557,1.55583,1.55557,1.55583,250200003.0
2006-02-06 01:50:00,1.55577,1.55585,1.55566,1.55568,206800004.0
2006-02-06 01:51:00,1.55565,1.55578,1.55557,1.55578,271900004.0
2006-02-06 01:52:00,1.55575,1.55575,1.55552,1.55565,475399999.0
2006-02-06 01:53:00,1.5556,1.55572,1.5555,1.55554,182799999.0
2006-02-06 01:54:00,1.55572,1.55578,1.5555,1.5557,140100000.0
2006-02-06 01:55:00,1.55562,1.5557,1.55546,1.55557,299100000.0
2006-02-06 01:56:00,1.5555,1.55565,1.55545,1.5555,201400000.0
2006-02-06 01:57:00,1.55558,1.55572,1.5555,1.55565,219200004.0
2006-02-06 01:58:00,1.55547,1.55575,1.55547,1.55565,196100004.0
2006-02-06 01:59:00,1.55567,1.55575,1.55541,1.55567,389099997.0
2006-02-06 02:00:00,1.55575,1.55575,1.55544,1.5555,138900000.0
2006-02-06 02:01:00,1.5557,1.55575,1.5556,1.55568,135000000.0
2006-02-06 02:02:00,1.55553,1.55575,1.55548,1.5557,166900000.0
2006-02-06 02:03:00,1.5556,1.55581,1.5556,1.55577,274199997.0
2006-02-06 02:04:00,1.55578,1.556,1.55578,1.55595,356300000.0
2006-02-06 02:05:00,1.55582,1.55595,1.55567,1.55582,267400004.0
2006-02-06 02:06:00,1.55584,1.55601,1.55584,1.55597,279100000.0
2006-02-06 02:07:00,1.5558,1.55602,1.5558,1.55599,353400005.0
2006-02-06 02:08:00,1.55593,1.556,1.55564,1.55582,163099997.0
2006-02-06 02:09:00,1.55569,1.55596,1.55569,1.5559,333300003.0
2006-02-06 02:10:00,1.55587,1.55587,1.55575,1.55575,119800001.0
2006-02-06 02:11:00,1.55576,1.55593,1.55568,1.5558,404000001.0
2006-02-06 02:12:00,1.55571,1.55571,1.55558,1.55562,76700002.0
2006-02-06 02:13:00,1.55554,1.5557,1.55554,1.55561,238800002.0
2006-02-06 02:14:00,1.55565,1.55575,1.55557,1.55563,280000000.0
2006-02-06 02:15:00,1.55554,1.55571,1.55546,1.55558,158200002.0
2006-02-06 02:16:00,1.55555,1.55555,1.5554,1.5554,55600000.0
2006-02-06 02:17:00,1.55559,1.55566,1.55547,1.55553,91900000.0
2006-02-06 02:18:00,1.5557,1.55584,1.5557,1.55582,282100003.0
2006-02-06 02:19:00,1.5557,1.55583,1.55569,1.55569,140700000.0
2006-02-06 02:20:00,1.55564,1.55593,1.55564,1.55593,142299998.0
2006-02-06 02:21:00,1.55592,1.55592,1.55532,1.55538,392499999.0
2006-02-06 02:22:00,1.55523,1.55537,1.55519,1.55529,349200000.0
2006-02-06 02:23:00,1.55529,1.55538,1.55512,1.55529,278900000.0
2006-02-06 02:24:00,1.55529,1.55543,1.55523,1.55542,264799999.0
2006-02-06 02:25:00,1.55534,1.55539,1.55532,1.55539,111200001.0
2006-02-06 02:26:00,1.5554,1.5554,1.5553,1.5553,61500000.0
2006-02-06 02:27:00,1.55538,1.55545,1.55522,1.55535,302700008.0
2006-02-06 02:28:00,1.55537,1.55559,1.55528,1.55532,285100003.0
2006-02-06 02:29:00,1.55543,1.55561,1.55528,1.55552,325400002.0
2006-02-06 02:30:00,1.55532,1.55565,1.55532,1.55565,187800000.0
2006-02-06 02:31:00,1.55538,1.55559,1.55525,1.55539,222100002.0
2006-02-06 02:32:00,1.55544,1.55553,1.55531,1.55535,327000000.0
2006-02-06 02:33:00,1.5554,1.5555,1.5554,1.5555,121300001.0
2006-02-06 02:34:00,1.5554,1.5555,1.5554,1.5555,2900000.0
2006-02-06 02:35:00,1.55558,1.55558,1.55533,1.55543,319599999.0
2006-02-06 02:36:00,1.55552,1.55571,1.55545,1.55567,295499998.0
2006-02-06 02:37:00,1.55537,1.5557,1.55537,1.55557,164200004.0
2006-02-06 02:38:00,1.5556,1.55568,1.55548,1.55551,237399996.0
2006-02-06 02:39:00,1.55541,1.55563,1.55541,1.55563,289400001.0
2006-02-06 02:40:00,1.55564,1.55564,1.55544,1.55553,40000000.0
2006-02-06 02:41:00,1.55535,1.55555,1.55532,1.55532,307199998.0
2006-02-06 02:42:00,1.55539,1.55553,1.55531,1.55532,247800000.0
2006-02-06 02:43:00,1.5554,1.55545,1.5554,1.55545,126200000.0
2006-02-06 02:44:00,1.5554,1.55545,1.5553,1.55538,132499999.0
2006-02-06 02:45:00,1.5554,1.55545,1.55532,1.55538,108600001.0
2006-02-06 02:46:00,1.55538,1.55538,1.55516,1.55516,147700001.0
2006-02-06 02:47:00,1.55519,1.55545,1.55519,1.55545,337899999.0
2006-02-06 02:48:00,1.55538,1.55548,1.55527,1.55527,252600004.0
2006-02-06 02:49:00,1.55528,1.55528,1.55516,1.55516,71900000.0
2006-02-06 02:50:00,1.55522,1.55535,1.55522,1.55535,62400000.0
2006-02-06 02:51:00,1.55521,1.5553,1.55509,1.55522,364099997.0
2006-02-06 02:52:00,1.55523,1.55531,1.55508,1.55508,143100002.0
2006-02-06 02:53:00,1.55508,1.55515,1.55494,1.5551,269700005.0
2006-02-06 02:54:00,1.55506,1.5551,1.55492,1.55505,280200001.0
2006-02-06 02:55:00,1.5551,1.5551,1.55495,1.55495,100899999.0
2006-02-06 02:56:00,1.55501,1.5552,1.55489,1.55492,317399998.0
2006-02-06 02:57:00,1.55508,1.5552,1.55496,1.55512,354099998.0
2006-02-06 02:58:00,1.55512,1.5552,1.55501,1.55513,252800005.0
2006-02-06 02:59:00,1.55505,1.55518,1.55495,1.55509,261200001.0
2006-02-06 03:00:00,1.55507,1.55538,1.55507,1.55526,274500002.0
2006-02-06 03:01:00,1.55514,1.55534,1.55512,1.55522,379900003.0
2006-02-06 03:02:00,1.55505,1.55531,1.5549,1.55509,329799998.0
2006-02-06 03:03:00,1.55512,1.55521,1.55498,1.55509,73500000.0
2006-02-06 03:04:00,1.55503,1.55522,1.55484,1.55502,268600004.0
2006-02-06 03:05:00,1.5551,1.5551,1.555,1.555,32000000.0
2006-02-06 03:06:00,1.55505,1.55512,1.55505,1.55508,26400000.0
2006-02-06 03:07:00,1.55495,1.555,1.55481,1.55488,232400001.0
2006-02-06 03:08:00,1.55493,1.55505,1.55488,1.555,304199999.0
2006-02-06 03:09:00,1.555,1.555,1.55482,1.55495,106899999.0
2006-02-06 03:10:00,1.55502,1.55512,1.55482,1.55505,149399999.0
2006-02-06 03:11:00,1.55512,1.5552,1.55493,1.55493,174100004.0
2006-02-06 03:12:00,1.5551,1.5551,1.55483,1.55505,235499997.0
2006-02-06 03:13:00,1.55498,1.55505,1.55483,1.55493,250900000.0
2006-02-06 03:14:00,1.55482,1.55507,1.55482,1.55505,169100003.0
2006-02-06 03:15:00,1.55498,1.55498,1.55486,1.55486,75000000.0
2006-02-06 03:16:00,1.55498,1.55507,1.55473,1.55473,300400002.0
2006-02-06 03:17:00,1.55505,1.55505,1.55485,1.55485,178299998.0
2006-02-06 03:18:00,1.555,1.555,1.55479,1.55491,122399999.0
2006-02-06 03:19:00,1.55505,1.55505,1.55486,1.55486,246400000.0
2006-02-06 03:20:00,1.55486,1.55505,1.55486,1.55505,48500000.0
2006-02-06 03:21:00,1.555,1.555,1.5549,1.5549,35100000.0
2006-02-06 03:22:00,1.55496,1.55509,1.55496,1.55508,307899998.0
2006-02-06 03:23:00,1.5551,1.55512,1.55493,1.55493,178400000.0
2006-02-06 03:24:00,1.55509,1.55514,1.55496,1.55502,261699999.0
2006-02-06 03:25:00,1.5549,1.555,1.5549,1.555,32100000.0
2006-02-06 03:26:00,1.55484,1.55497,1.55484,1.55497,35200001.0
2006-02-06 03:27:00,1.55485,1.55497,1.55485,1.55493,51999998.0
2006-02-06 03:28:00,1.55491,1.55501,1.55481,1.55493,262600002.0
2006-02-06 03:29:00,1.55485,1.555,1.55476,1.55481,397899996.0
2006-02-06 03:30:00,1.55472,1.55487,1.55468,1.55471,190799999.0
2006-02-06 03:31:00,1.5548,1.5548,1.5547,1.5547,33200000.0
2006-02-06 03:32:00,1.5546,1.55489,1.5546,1.55485,178599999.0
2006-02-06 03:33:00,1.55485,1.55485,1.55462,1.55473,196200001.0
2006-02-06 03:34:00,1.55478,1.55485,1.55464,1.55475,432200001.0
2006-02-06 03:35:00,1.55482,1.55494,1.55474,1.55494,83200001.0
2006-02-06 03:36:00,1.55493,1.55493,1.55477,1.55483,129400001.0
2006-02-06 03:37:00,1.55485,1.55495,1.55471,1.5548,324800002.0
2006-02-06 03:38:00,1.55495,1.55495,1.55482,1.55482,38999999.0
2006-02-06 03:39:00,1.55485,1.55495,1.55473,1.55487,87099998.0
2006-02-06 03:40:00,1.55492,1.55492,1.55455,1.5546,208500001.0
2006-02-06 03:41:00,1.55472,1.55496,1.5546,1.55484,244600000.0
2006-02-06 03:42:00,1.55488,1.55504,1.55477,1.55488,206999999.0
2006-02-06 03:43:00,1.5548,1.55498,1.55475,1.55488,425700006.0
2006-02-06 03:44:00,1.55479,1.555,1.55479,1.5548,373600000.0
2006-02-06 03:45:00,1.55495,1.55495,1.55474,1.5548,494300002.0
2006-02-06 03:46:00,1.5549,1.55495,1.55472,1.55488,206799998.0
2006-02-06 03:47:00,1.55488,1.55492,1.55475,1.55492,156699999.0
2006-02-06 03:48:00,1.55492,1.555,1.55481,1.55489,206600001.0
2006-02-06 03:49:00,1.55482,1.555,1.55482,1.555,98600002.0
2006-02-06 03:50:00,1.55485,1.555,1.55483,1.55485,344500005.0
2006-02-06 03:51:00,1.55498,1.55507,1.55491,1.55505,326000003.0
2006-02-06 03:52:00,1.55477,1.55493,1.55474,1.55475,159099999.0
2006-02-06 03:53:00,1.55494,1.55501,1.55487,1.55493,118500000.0
2006-02-06 03:54:00,1.55492,1.555,1.55475,1.55485,130199998.0
2006-02-06 03:55:00,1.55477,1.55491,1.55464,1.55474,364500000.0
2006-02-06 03:56:00,1.5546,1.55485,1.5546,1.55485,330600003.0
2006-02-06 03:57:00,1.55477,1.55491,1.55477,1.55483,16800000.0
2006-02-06 03:58:00,1.55483,1.55499,1.55478,1.55493,280599996.0
2006-02-06 03:59:00,1.5548,1.55497,1.5548,1.55493,416900001.0
2006-02-06 04:00:00,1.55495,1.55495,1.55482,1.55482,107000002.0
2006-02-06 04:01:00,1.55482,1.55497,1.55474,1.55488,413300003.0
2006-02-06 04:02:00,1.55488,1.55492,1.55474,1.55483,196500000.0
2006-02-06 04:03:00,1.55488,1.55507,1.55478,1.5548,239099999.0
2006-02-06 04:04:00,1.55502,1.55502,1.55495,1.55495,106200001.0
2006-02-06 04:05:00,1.55486,1.55495,1.55474,1.55489,286499999.0
2006-02-06 04:06:00,1.5549,1.55495,1.55476,1.55488,335800001.0
2006-02-06 04:07:00,1.55489,1.55494,1.55469,1.55483,373099998.0
2006-02-06 04:08:00,1.55468,1.55485,1.55463,1.55485,147699999.0
2006-02-06 04:09:00,1.55467,1.55485,1.55448,1.55471,252000005.0
2006-02-06 04:10:00,1.5548,1.55485,1.55469,1.55478,149599998.0
2006-02-06 04:11:00,1.55472,1.55485,1.5546,1.55475,443300005.0
2006-02-06 04:12:00,1.5548,1.5548,1.5547,1.5547,60700000.0
2006-02-06 04:13:00,1.5546,1.55475,1.5546,1.55475,19200000.0
2006-02-06 04:14:00,1.5548,1.5548,1.5547,1.5547,50300002.0
2006-02-06 04:15:00,1.55485,1.55485,1.5548,1.5548,112199999.0
2006-02-06 04:16:00,1.55473,1.55488,1.55461,1.5548,472100000.0
2006-02-06 04:17:00,1.5547,1.5548,1.5547,1.5548,115000002.0
2006-02-06 04:18:00,1.55472,1.55485,1.55472,1.55485,34900000.0
2006-02-06 04:19:00,1.55475,1.5548,1.55457,1.5546,289800000.0
2006-02-06 04:20:00,1.55493,1.555,1.55466,1.55483,172599998.0
2006-02-06 04:21:00,1.55488,1.55497,1.55471,1.55471,248300005.0
2006-02-06 04:22:00,1.55485,1.5549,1.55468,1.55477,95099999.0
2006-02-06 04:23:00,1.5547,1.55495,1.5547,1.5549,516999997.0
2006-02-06 04:24:00,1.5549,1.55495,1.55471,1.55478,261900002.0
2006-02-06 04:25:00,1.55483,1.55493,1.55456,1.55477,425400003.0
2006-02-06 04:26:00,1.55478,1.55485,1.5547,1.55485,305199997.0
2006-02-06 04:27:00,1.55485,1.55485,1.5548,1.5548,53700000.0
2006-02-06 04:28:00,1.55467,1.55485,1.55467,1.55485,85999998.0
2006-02-06 04:29:00,1.5548,1.5548,1.55462,1.55462,76600001.0
2006-02-06 04:30:00,1.55458,1.5548,1.55458,1.5548,32599999.0
2006-02-06 04:31:00,1.5548,1.55485,1.55472,1.55478,30800000.0
2006-02-06 04:32:00,1.55471,1.55485,1.55471,1.55485,128900003.0
2006-02-06 04:33:00,1.5548,1.55488,1.55473,1.55482,55900000.0
2006-02-06 04:34:00,1.5547,1.5548,1.5547,1.5548,43100000.0
2006-02-06 04:35:00,1.5548,1.55485,1.55463,1.55474,192399999.0
2006-02-06 04:36:00,1.55485,1.55485,1.5548,1.5548,30299999.0
2006-02-06 04:37:00,1.55494,1.55508,1.5548,1.5548,318300000.0
2006-02-06 04:38:00,1.55491,1.55502,1.55483,1.55495,326900003.0
2006-02-06 04:39:00,1.55501,1.55508,1.55482,1.55485,357100000.0
2006-02-06 04:40:00,1.55485,1.55503,1.5548,1.5548,268700001.0
2006-02-06 04:41:00,1.55487,1.55487,1.55464,1.55464,112500000.0
2006-02-06 04:42:00,1.55483,1.55498,1.55475,1.55486,659699994.0
2006-02-06 04:43:00,1.55498,1.55504,1.55475,1.55478,251900001.0
2006-02-06 04:44:00,1.5549,1.55495,1.5549,1.55495,63900000.0
2006-02-06 04:45:00,1.55485,1.55495,1.55467,1.55467,195100003.0
2006-02-06 04:46:00,1.5548,1.5549,1.5548,1.5549,14400000.0
2006-02-06 04:47:00,1.55488,1.5549,1.55466,1.55476,348499997.0
2006-02-06 04:48:00,1.55477,1.55485,1.55461,1.55478,120700001.0
2006-02-06 04:49:00,1.55491,1.55496,1.55472,1.5548,511699999.0
2006-02-06 04:50:00,1.55471,1.55493,1.55456,1.55483,208400002.0
2006-02-06 04:51:00,1.55485,1.55497,1.55485,1.55497,96800002.0
2006-02-06 04:52:00,1.55496,1.55496,1.55469,1.55469,273099999.0
2006-02-06 04:53:00,1.55479,1.55497,1.55459,1.55478,318599999.0
2006-02-06 04:54:00,1.55479,1.55501,1.55479,1.55482,434400002.0
2006-02-06 04:55:00,1.55477,1.55496,1.55477,1.55496,116199999.0
2006-02-06 04:56:00,1.5549,1.55497,1.55484,1.55493,66200000.0
2006-02-06 04:57:00,1.55483,1.55498,1.55481,1.55496,297000000.0
2006-02-06 04:58:00,1.55495,1.55502,1.55481,1.55482,432800002.0
2006-02-06 04:59:00,1.55479,1.55491,1.55475,1.55487,264100001.0
2006-02-06 05:00:00,1.5547,1.55491,1.5547,1.5548,291500006.0
2006-02-06 05:01:00,1.5548,1.55516,1.5548,1.55488,261800002.0
2006-02-06 05:02:00,1.55483,1.55495,1.55469,1.55479,284400003.0
2006-02-06 05:03:00,1.55487,1.55495,1.55473,1.55488,232500001.0
2006-02-06 05:04:00,1.55486,1.55493,1.55467,1.55478,216600000.0
2006-02-06 05:05:00,1.5548,1.5548,1.5547,1.5547,40700001.0
2006-02-06 05:06:00,1.55485,1.55485,1.55471,1.55471,87200001.0
2006-02-06 05:07:00,1.55478,1.55485,1.5547,1.55482,332900001.0
2006-02-06 05:08:00,1.55471,1.55485,1.55461,1.55471,405899999.0
2006-02-06 05:09:00,1.55464,1.55477,1.55464,1.55477,63100000.0
2006-02-06 05:10:00,1.55474,1.55484,1.55471,1.55484,115799999.0
2006-02-06 05:11:00,1.55492,1.55492,1.55468,1.55468,152699998.0
2006-02-06 05:12:00,1.55487,1.55489,1.55473,1.5548,326600000.0
2006-02-06 05:13:00,1.55485,1.55485,1.5547,1.5547,148500001.0
2006-02-06 05:14:00,1.55471,1.55488,1.5547,1.5548,184799997.0
2006-02-06 05:15:00,1.55464,1.55477,1.55464,1.55477,8600000.0
2006-02-06 05:16:00,1.55464,1.5548,1.55464,1.5548,137500000.0
2006-02-06 05:17:00,1.55485,1.55485,1.55473,1.55477,67200001.0
2006-02-06 05:18:00,1.55482,1.5549,1.55464,1.55464,269999998.0
2006-02-06 05:19:00,1.55456,1.55473,1.55456,1.55473,13600000.0
2006-02-06 05:20:00,1.55472,1.55489,1.55472,1.55489,95099998.0
2006-02-06 05:21:00,1.55477,1.5549,1.5546,1.5548,209300001.0
2006-02-06 05:22:00,1.55487,1.55502,1.55486,1.55499,294000000.0
2006-02-06 05:23:00,1.55488,1.55504,1.55477,1.55504,197399998.0
2006-02-06 05:24:00,1.55491,1.55507,1.55474,1.55488,284999999.0
2006-02-06 05:25:00,1.55476,1.55495,1.55471,1.5549,285900002.0
2006-02-06 05:26:00,1.55487,1.55501,1.55487,1.55501,94199998.0
2006-02-06 05:27:00,1.55492,1.55504,1.55477,1.55478,416300001.0
2006-02-06 05:28:00,1.5549,1.55495,1.5549,1.55495,33600000.0
2006-02-06 05:29:00,1.55495,1.55495,1.55483,1.55487,48800001.0
2006-02-06 05:30:00,1.55485,1.55504,1.55472,1.55496,410199995.0
2006-02-06 05:31:00,1.55495,1.55495,1.5549,1.5549,123199999.0
2006-02-06 05:32:00,1.5548,1.55495,1.5548,1.5549,468500003.0
2006-02-06 05:33:00,1.55468,1.55498,1.55468,1.55489,126399999.0
2006-02-06 05:34:00,1.55479,1.5549,1.5547,1.5548,328200004.0
2006-02-06 05:35:00,1.5547,1.5548,1.5547,1.5548,45500000.0
2006-02-06 05:36:00,1.5546,1.55488,1.5546,1.55485,281100001.0
2006-02-06 05:37:00,1.55488,1.55497,1.55472,1.55472,257200000.0
2006-02-06 05:38:00,1.55495,1.55497,1.55495,1.55497,22400000.0
2006-02-06 05:39:00,1.55474,1.55495,1.55472,1.55476,304299996.0
2006-02-06 05:40:00,1.55483,1.55492,1.55462,1.55475,141599999.0
2006-02-06 05:41:00,1.5548,1.55485,1.55472,1.55478,129300001.0
2006-02-06 05:42:00,1.55468,1.5548,1.55462,1.55475,64100000.0
2006-02-06 05:43:00,1.55464,1.55488,1.55464,1.55485,265100001.0
2006-02-06 05:44:00,1.55488,1.55488,1.55469,1.55469,26400000.0
2006-02-06 05:45:00,1.55486,1.55505,1.55486,1.55501,174400004.0
2006-02-06 05:46:00,1.55505,1.55505,1.55487,1.55487,61200002.0
2006-02-06 05:47:00,1.55497,1.55505,1.55479,1.555,343500002.0
2006-02-06 05:48:00,1.55502,1.55507,1.55486,1.55486,475200005.0
2006-02-06 05:49:00,1.55495,1.55521,1.55488,1.55502,291699999.0
2006-02-06 05:50:00,1.55518,1.55519,1.55498,1.55508,286099999.0
2006-02-06 05:51:00,1.55515,1.55527,1.55502,1.55502,268799995.0
2006-02-06 05:52:00,1.55504,1.55525,1.55503,1.5551,306099999.0
2006-02-06 05:53:00,1.55525,1.55542,1.55516,1.55518,482000001.0
2006-02-06 05:54:00,1.55519,1.55537,1.55511,1.55525,403699997.0
2006-02-06 05:55:00,1.55513,1.55538,1.55513,1.55538,217400000.0
2006-02-06 05:56:00,1.55541,1.55541,1.55516,1.55525,230100004.0
2006-02-06 05:57:00,1.55532,1.55544,1.55521,1.5554,285400004.0
2006-02-06 05:58:00,1.55527,1.55538,1.55517,1.55537,279299999.0
2006-02-06 05:59:00,1.55543,1.55554,1.55534,1.55549,335400000.0
2006-02-06 06:00:00,1.5555,1.5555,1.55522,1.5554,293000004.0
2006-02-06 06:01:00,1.55545,1.55554,1.55527,1.55529,400800010.0
2006-02-06 06:02:00,1.55543,1.55546,1.55532,1.55532,164700000.0
2006-02-06 06:03:00,1.5554,1.55554,1.5553,1.55547,240100000.0
2006-02-06 06:04:00,1.5553,1.5555,1.5553,1.5555,384999995.0
2006-02-06 06:05:00,1.55533,1.5555,1.55529,1.55547,277200002.0
2006-02-06 06:06:00,1.55552,1.55552,1.5553,1.55532,391900007.0
2006-02-06 06:07:00,1.5554,1.55545,1.55517,1.55523,110399998.0
2006-02-06 06:08:00,1.5553,1.55545,1.55517,1.55533,217300001.0
2006-02-06 06:09:00,1.55545,1.55548,1.55529,1.5554,438700003.0
2006-02-06 06:10:00,1.5554,1.5554,1.55515,1.55516,320400001.0
2006-02-06 06:11:00,1.55545,1.55548,1.55527,1.5553,349200006.0
2006-02-06 06:12:00,1.5552,1.55545,1.5552,1.55545,262000001.0
2006-02-06 06:13:00,1.5554,1.55543,1.55531,1.55535,238099999.0
2006-02-06 06:14:00,1.55545,1.55545,1.55524,1.55524,182399999.0
2006-02-06 06:15:00,1.55543,1.55545,1.55536,1.5554,291799999.0
2006-02-06 06:16:00,1.5554,1.5554,1.5553,1.5553,30400000.0
2006-02-06 06:17:00,1.5553,1.55545,1.5553,1.55545,141399997.0
2006-02-06 06:18:00,1.55537,1.55545,1.55524,1.5554,270700003.0
2006-02-06 06:19:00,1.5553,1.55545,1.55523,1.55535,422100004.0
2006-02-06 06:20:00,1.55537,1.55545,1.55524,1.5554,278699999.0
2006-02-06 06:21:00,1.55545,1.55545,1.5554,1.5554,48700002.0
2006-02-06 06:22:00,1.55538,1.55545,1.5552,1.55535,275700002.0
2006-02-06 06:23:00,1.55543,1.55545,1.55515,1.5553,534700003.0
2006-02-06 06:24:00,1.55544,1.55548,1.55525,1.5554,192700001.0
2006-02-06 06:25:00,1.5554,1.55545,1.55526,1.55526,347399998.0
2006-02-06 06:26:00,1.55546,1.55553,1.55529,1.55538,542199994.0
2006-02-06 06:27:00,1.55542,1.55554,1.55539,1.55554,299600003.0
2006-02-06 06:28:00,1.55547,1.55555,1.55526,1.55538,270299999.0
2006-02-06 06:29:00,1.55533,1.55547,1.55527,1.55545,183500003.0
2006-02-06 06:30:00,1.55537,1.55537,1.55524,1.55524,6400000.0
2006-02-06 06:31:00,1.55523,1.55546,1.55521,1.55528,241600000.0
2006-02-06 06:32:00,1.55523,1.55538,1.55523,1.55532,200900001.0
2006-02-06 06:33:00,1.55514,1.5553,1.55514,1.5553,150599997.0
2006-02-06 06:34:00,1.55531,1.55543,1.55525,1.55543,276000002.0
2006-02-06 06:35:00,1.55528,1.55547,1.55524,1.55532,224400002.0
2006-02-06 06:36:00,1.55518,1.5553,1.55506,1.55522,126300001.0
2006-02-06 06:37:00,1.5553,1.55535,1.5553,1.55535,37600000.0
2006-02-06 06:38:00,1.55512,1.55532,1.55512,1.55524,289999998.0
2006-02-06 06:39:00,1.55513,1.5553,1.55509,1.5553,232600001.0
2006-02-06 06:40:00,1.55509,1.55524,1.55505,1.55517,364499999.0
2006-02-06 06:41:00,1.55525,1.55525,1.55503,1.55503,133400004.0
2006-02-06 06:42:00,1.55511,1.55525,1.55511,1.55525,218800002.0
2006-02-06 06:43:00,1.55525,1.55525,1.55503,1.55508,163799999.0
2006-02-06 06:44:00,1.55507,1.5552,1.55505,1.5551,194400000.0
2006-02-06 06:45:00,1.55523,1.55525,1.55502,1.55506,242099998.0
2006-02-06 06:46:00,1.55511,1.55525,1.55501,1.55515,340900001.0
2006-02-06 06:47:00,1.5551,1.5552,1.5551,1.5552,20000000.0
2006-02-06 06:48:00,1.55525,1.55525,1.55504,1.55508,132000000.0
2006-02-06 06:49:00,1.55512,1.55523,1.55499,1.55515,249199998.0
2006-02-06 06:50:00,1.55515,1.5553,1.55503,1.55519,351500004.0
2006-02-06 06:51:00,1.55515,1.55526,1.55515,1.55524,94999998.0
2006-02-06 06:52:00,1.55525,1.55527,1.55504,1.55518,150600001.0
2006-02-06 06:53:00,1.5551,1.5552,1.55504,1.5552,217599999.0
2006-02-06 06:54:00,1.55503,1.55527,1.55503,1.5552,208600000.0
2006-02-06 06:55:00,1.55517,1.55524,1.55502,1.5552,340299999.0
2006-02-06 06:56:00,1.55501,1.5552,1.55501,1.55518,263000001.0
2006-02-06 06:57:00,1.55508,1.55527,1.55508,1.5552,327300002.0
2006-02-06 06:58:00,1.55525,1.55525,1.5552,1.5552,183899999.0
2006-02-06 06:59:00,1.5552,1.55525,1.5551,1.55514,301399999.0
2006-02-06 07:00:00,1.55518,1.55525,1.55504,1.55516,431200003.0
2006-02-06 07:01:00,1.55523,1.55533,1.55515,1.55523,225399998.0
2006-02-06 07:02:00,1.5552,1.5552,1.5551,1.5551,89499999.0
2006-02-06 07:03:00,1.5552,1.5552,1.5551,1.5551,159199998.0
2006-02-06 07:04:00,1.5551,1.55525,1.55488,1.55515,274600002.0
2006-02-06 07:05:00,1.5551,1.55525,1.55507,1.55518,132600001.0
2006-02-06 07:06:00,1.555,1.55515,1.555,1.55515,10400000.0
2006-02-06 07:07:00,1.5552,1.5552,1.5551,1.5551,65500002.0
2006-02-06 07:08:00,1.55515,1.55515,1.555,1.555,27900000.0
2006-02-06 07:09:00,1.55509,1.55527,1.55502,1.55515,199500002.0
2006-02-06 07:10:00,1.55498,1.5552,1.55498,1.5552,171199996.0
2006-02-06 07:11:00,1.55517,1.55525,1.55505,1.5551,243500004.0
2006-02-06 07:12:00,1.55511,1.55525,1.55501,1.5552,113300001.0
2006-02-06 07:13:00,1.55499,1.55513,1.5549,1.55495,181200000.0
2006-02-06 07:14:00,1.55505,1.55515,1.55493,1.55507,62600002.0
2006-02-06 07:15:00,1.55501,1.55513,1.55493,1.55508,284099998.0
2006-02-06 07:16:00,1.55481,1.55502,1.55481,1.555,238999998.0
2006-02-06 07:17:00,1.555,1.555,1.5549,1.5549,137699999.0
2006-02-06 07:18:00,1.55495,1.55508,1.55489,1.55501,210799999.0
2006-02-06 07:19:00,1.55491,1.55506,1.55482,1.5549,178199999.0
2006-02-06 07:20:00,1.55507,1.55517,1.55497,1.55498,311399996.0
2006-02-06 07:21:00,1.55492,1.55515,1.55492,1.55504,198899998.0
2006-02-06 07:22:00,1.5549,1.55517,1.5549,1.55517,369800005.0
2006-02-06 07:23:00,1.55504,1.55504,1.55491,1.55493,84600000.0
2006-02-06 07:24:00,1.55497,1.55505,1.55484,1.55497,273500001.0
2006-02-06 07:25:00,1.55497,1.555,1.55484,1.55488,417099998.0
2006-02-06 07:26:00,1.55505,1.55505,1.55472,1.55487,255099994.0
2006-02-06 07:27:00,1.555,1.555,1.55479,1.55488,240400004.0
2006-02-06 07:28:00,1.55501,1.55507,1.55485,1.55497,163800000.0
2006-02-06 07:29:00,1.55491,1.55505,1.55481,1.55494,250399996.0
2006-02-06 07:30:00,1.55489,1.555,1.55489,1.55497,162400000.0
2006-02-06 07:31:00,1.55492,1.55492,1.55485,1.55485,37400000.0
2006-02-06 07:32:00,1.55487,1.55495,1.5547,1.55485,322700005.0
2006-02-06 07:33:00,1.55488,1.55488,1.55463,1.5548,247699999.0
2006-02-06 07:34:00,1.5548,1.55485,1.55464,1.5547,355200000.0
2006-02-06 07:35:00,1.55466,1.55485,1.55466,1.55485,219700003.0
2006-02-06 07:36:00,1.5548,1.55485,1.55472,1.55478,57500000.0
2006-02-06 07:37:00,1.55485,1.55485,1.5548,1.5548,73599998.0
2006-02-06 07:38:00,1.5547,1.5548,1.5547,1.5548,122299999.0
2006-02-06 07:39:00,1.55489,1.55489,1.55477,1.55477,60700000.0
2006-02-06 07:40:00,1.55474,1.55495,1.55474,1.55495,238499996.0
2006-02-06 07:41:00,1.55491,1.555,1.55466,1.55486,352900000.0
2006-02-06 07:42:00,1.5549,1.55498,1.55475,1.55494,232300001.0
2006-02-06 07:43:00,1.5548,1.55495,1.55475,1.55495,325700002.0
2006-02-06 07:44:00,1.55488,1.55495,1.55478,1.5548,208299999.0
2006-02-06 07:45:00,1.55488,1.55495,1.5548,1.5549,291999998.0
2006-02-06 07:46:00,1.55488,1.55495,1.55482,1.5549,91600000.0
2006-02-06 07:47:00,1.5549,1.55495,1.55481,1.55481,281899999.0
2006-02-06 07:48:00,1.55493,1.55504,1.55482,1.55485,327000000.0
2006-02-06 07:49:00,1.55481,1.55495,1.55474,1.55483,232499999.0
2006-02-06 07:50:00,1.5549,1.5549,1.5548,1.5548,77600001.0
2006-02-06 07:51:00,1.55497,1.55505,1.55474,1.55474,275800005.0
2006-02-06 07:52:00,1.55481,1.55495,1.55481,1.5549,226399999.0
2006-02-06 07:53:00,1.55481,1.55503,1.55478,1.55487,241400002.0
2006-02-06 07:54:00,1.5548,1.55497,1.5546,1.55497,255599999.0
2006-02-06 07:55:00,1.55485,1.55493,1.55476,1.55479,503599999.0
2006-02-06 07:56:00,1.55488,1.55493,1.55486,1.55489,32800000.0
2006-02-06 07:57:00,1.5548,1.55485,1.5548,1.55485,12000000.0
2006-02-06 07:58:00,1.55464,1.55477,1.55464,1.55477,58299999.0
2006-02-06 07:59:00,1.55485,1.55485,1.55469,1.5547,338399999.0
2006-02-06 08:00:00,1.55461,1.55477,1.55461,1.55477,117499996.0
2006-02-06 08:01:00,1.55472,1.55493,1.55468,1.55493,487900002.0
2006-02-06 08:02:00,1.55495,1.55495,1.5547,1.55478,331400001.0
2006-02-06 08:03:00,1.55483,1.5549,1.55467,1.55478,170100001.0
2006-02-06 08:04:00,1.5549,1.5549,1.5548,1.5548,137300001.0
2006-02-06 08:05:00,1.5549,1.55495,1.5549,1.55495,78000002.0
2006-02-06 08:06:00,1.55477,1.55495,1.5546,1.5548,206599998.0
2006-02-06 08:07:00,1.55479,1.55495,1.55467,1.55495,390900001.0
2006-02-06 08:08:00,1.55488,1.5549,1.55477,1.55479,75100000.0
2006-02-06 08:09:00,1.55485,1.55493,1.55471,1.5548,281600000.0
2006-02-06 08:10:00,1.55452,1.55495,1.55452,1.5549,178299998.0
2006-02-06 08:11:00,1.55485,1.55495,1.55471,1.55488,160400002.0
2006-02-06 08:12:00,1.5547,1.55485,1.5547,1.55485,32700000.0
2006-02-06 08:13:00,1.55488,1.55495,1.55474,1.55486,459799999.0
2006-02-06 08:14:00,1.5549,1.55495,1.55468,1.55468,310100004.0
2006-02-06 08:15:00,1.55473,1.55492,1.55473,1.55492,130099998.0
2006-02-06 08:16:00,1.55464,1.5549,1.55464,1.5549,44500000.0
2006-02-06 08:17:00,1.55485,1.55485,1.5547,1.5547,71400002.0
2006-02-06 08:18:00,1.55485,1.55492,1.55485,1.55492,18400000.0
2006-02-06 08:19:00,1.55495,1.55495,1.55472,1.55487,183100000.0
2006-02-06 08:20:00,1.55488,1.55495,1.55474,1.5549,281200002.0
2006-02-06 08:21:00,1.55482,1.55497,1.55467,1.55492,148299999.0
2006-02-06 08:22:00,1.55482,1.55497,1.55478,1.5549,172000002.0
2006-02-06 08:23:00,1.55477,1.55495,1.55469,1.55473,249600001.0
2006-02-06 08:24:00,1.55465,1.55483,1.55465,1.55483,84599998.0
2006-02-06 08:25:00,1.55476,1.55488,1.55476,1.55488,104800002.0
2006-02-06 08:26:00,1.55488,1.55495,1.55474,1.5549,250499998.0
2006-02-06 08:27:00,1.5548,1.55495,1.55459,1.55485,109900000.0
2006-02-06 08:28:00,1.5549,1.55495,1.55478,1.55478,258799999.0
2006-02-06 08:29:00,1.5549,1.55497,1.55483,1.55491,70299999.0
2006-02-06 08:30:00,1.55479,1.55501,1.55479,1.55496,554500004.0
2006-02-06 08:31:00,1.5547,1.55495,1.5547,1.5549,315100001.0
2006-02-06 08:32:00,1.55477,1.55491,1.55472,1.55481,271199999.0
2006-02-06 08:33:00,1.55478,1.55488,1.55467,1.5548,365500000.0
2006-02-06 08:34:00,1.55475,1.55491,1.55475,1.55479,268200001.0
2006-02-06 08:35:00,1.55479,1.55479,1.55455,1.55469,205300003.0
2006-02-06 08:36:00,1.55466,1.55473,1.55457,1.55458,131100000.0
2006-02-06 08:37:00,1.55454,1.55463,1.5544,1.55452,366100001.0
2006-02-06 08:38:00,1.55452,1.55453,1.55433,1.55452,87999998.0
2006-02-06 08:39:00,1.55457,1.55468,1.55451,1.55459,105300000.0
2006-02-06 08:40:00,1.55454,1.55469,1.55451,1.55466,202699998.0
2006-02-06 08:41:00,1.55462,1.55472,1.55454,1.55463,462300002.0
2006-02-06 08:42:00,1.5546,1.55465,1.55447,1.55451,288399999.0
2006-02-06 08:43:00,1.55445,1.5546,1.55445,1.5546,90199998.0
2006-02-06 08:44:00,1.5546,1.55462,1.5545,1.55454,117300000.0
2006-02-06 08:45:00,1.55456,1.55465,1.55427,1.55465,224599998.0
2006-02-06 08:46:00,1.55439,1.55454,1.55437,1.55441,143400002.0
2006-02-06 08:47:00,1.55452,1.55462,1.55435,1.55452,198199998.0
2006-02-06 08:48:00,1.55447,1.55452,1.55421,1.55441,202799998.0
2006-02-06 08:49:00,1.55439,1.55455,1.55428,1.55442,234400000.0
2006-02-06 08:50:00,1.55448,1.55457,1.55436,1.5545,303900001.0
2006-02-06 08:51:00,1.55451,1.55451,1.55436,1.55438,130200001.0
2006-02-06 08:52:00,1.55452,1.55465,1.55437,1.55458,313499998.0
2006-02-06 08:53:00,1.55448,1.55457,1.55442,1.55447,241800000.0
2006-02-06 08:54:00,1.55435,1.55464,1.55435,1.55457,230699999.0
2006-02-06 08:55:00,1.55458,1.55465,1.55452,1.5546,97400000.0
2006-02-06 08:56:00,1.5545,1.5546,1.5545,1.5546,22500000.0
2006-02-06 08:57:00,1.55463,1.55463,1.5544,1.55443,232099999.0
2006-02-06 08:58:00,1.55455,1.55465,1.55442,1.55456,178800001.0
2006-02-06 08:59:00,1.55452,1.55465,1.55452,1.55465,150200001.0
2006-02-06 09:00:00,1.55446,1.55465,1.55446,1.55465,359799998.0
2006-02-06 09:01:00,1.55447,1.55468,1.55447,1.55462,271200002.0
2006-02-06 09:02:00,1.55455,1.5547,1.55455,1.5546,304299997.0
2006-02-06 09:03:00,1.55453,1.55466,1.55452,1.55466,110099999.0
2006-02-06 09:04:00,1.55464,1.55484,1.55464,1.55484,259300000.0
2006-02-06 09:05:00,1.55483,1.55483,1.55462,1.55476,173399999.0
2006-02-06 09:06:00,1.55482,1.55488,1.55472,1.55486,322600003.0
2006-02-06 09:07:00,1.55481,1.55491,1.5547,1.55477,195700003.0
2006-02-06 09:08:00,1.55487,1.55487,1.55467,1.55476,256199998.0
2006-02-06 09:09:00,1.55471,1.55485,1.55464,1.5548,343500006.0
2006-02-06 09:10:00,1.55474,1.55486,1.55468,1.55486,50500000.0
2006-02-06 09:11:00,1.55459,1.55481,1.55459,1.55478,239200000.0
2006-02-06 09:12:00,1.5547,1.5548,1.5547,1.5548,18400000.0
2006-02-06 09:13:00,1.55482,1.55487,1.55472,1.55475,342200001.0
2006-02-06 09:14:00,1.55484,1.55492,1.55472,1.55474,292499997.0
2006-02-06 09:15:00,1.55476,1.55493,1.55474,1.55488,342100002.0
2006-02-06 09:16:00,1.55492,1.55514,1.55487,1.55509,237400003.0
2006-02-06 09:17:00,1.55507,1.55507,1.55495,1.55495,70300001.0
2006-02-06 09:18:00,1.55502,1.55507,1.55486,1.55499,189700001.0
2006-02-06 09:19:00,1.55492,1.55503,1.55479,1.55488,214299999.0
2006-02-06 09:20:00,1.55486,1.55508,1.55486,1.55501,341500001.0
2006-02-06 09:21:00,1.55517,1.55517,1.55494,1.55511,245400000.0
2006-02-06 09:22:00,1.55505,1.55515,1.55505,1.55515,64300000.0
2006-02-06 09:23:00,1.555,1.5551,1.55494,1.5551,93000000.0
2006-02-06 09:24:00,1.55504,1.5551,1.55488,1.555,229300000.0
2006-02-06 09:25:00,1.55512,1.55512,1.55487,1.55502,249600004.0
2006-02-06 09:26:00,1.55515,1.55515,1.55502,1.55502,64700002.0
2006-02-06 09:27:00,1.55512,1.55521,1.55488,1.55514,327299999.0
2006-02-06 09:28:00,1.55507,1.55517,1.55491,1.55505,357999997.0
2006-02-06 09:29:00,1.55507,1.55508,1.55489,1.55496,232800004.0
2006-02-06 09:30:00,1.55515,1.55521,1.55515,1.55521,39199999.0
2006-02-06 09:31:00,1.55518,1.55525,1.55509,1.5551,178200002.0
2006-02-06 09:32:00,1.55504,1.55517,1.55504,1.55517,78199999.0
2006-02-06 09:33:00,1.55525,1.55525,1.55505,1.5551,286800003.0
2006-02-06 09:34:00,1.55522,1.55526,1.55505,1.55517,291799996.0
2006-02-06 09:35:00,1.55522,1.55528,1.55514,1.55521,194899999.0
2006-02-06 09:36:00,1.55508,1.55527,1.55505,1.5551,205300001.0
2006-02-06 09:37:00,1.55514,1.55525,1.55508,1.55525,177400001.0
2006-02-06 09:38:00,1.5552,1.55531,1.555,1.55529,133600000.0
2006-02-06 09:39:00,1.55514,1.55533,1.5551,1.55521,289299996.0
2006-02-06 09:40:00,1.55516,1.5553,1.55504,1.55523,236099999.0
2006-02-06 09:41:00,1.5553,1.55544,1.55528,1.55539,300199998.0
2006-02-06 09:42:00,1.55536,1.55546,1.55524,1.55524,224400002.0
2006-02-06 09:43:00,1.55541,1.55542,1.55523,1.5553,345400000.0
2006-02-06 09:44:00,1.55521,1.55534,1.55508,1.55523,163799999.0
2006-02-06 09:45:00,1.55523,1.55534,1.55517,1.55531,110999996.0
2006-02-06 09:46:00,1.55528,1.55548,1.55519,1.55532,483500001.0
2006-02-06 09:47:00,1.55531,1.55539,1.55522,1.55522,268300000.0
2006-02-06 09:48:00,1.55534,1.55545,1.55524,1.55528,416899997.0
2006-02-06 09:49:00,1.5553,1.55543,1.55525,1.55537,293600002.0
2006-02-06 09:50:00,1.55539,1.55547,1.55523,1.55539,262100000.0
2006-02-06 09:51:00,1.5554,1.55545,1.55532,1.5554,150800001.0
2006-02-06 09:52:00,1.55532,1.55551,1.55528,1.55532,203100000.0
2006-02-06 09:53:00,1.5553,1.55553,1.55526,1.55553,247499999.0
2006-02-06 09:54:00,1.55546,1.55561,1.55538,1.55548,302200002.0
2006-02-06 09:55:00,1.55544,1.55562,1.55531,1.55557,213400000.0
2006-02-06 09:56:00,1.55532,1.55548,1.55532,1.55548,68800000.0
2006-02-06 09:57:00,1.55548,1.55559,1.55542,1.5555,348700000.0
2006-02-06 09:58:00,1.55541,1.55553,1.55541,1.55553,111000000.0
2006-02-06 09:59:00,1.55532,1.55545,1.55524,1.55537,156000002.0
2006-02-06 10:00:00,1.55538,1.55544,1.55527,1.55531,256899996.0
2006-02-06 10:01:00,1.55556,1.55565,1.55537,1.55559,323300003.0
2006-02-06 10:02:00,1.55534,1.55564,1.55527,1.55554,304100000.0
2006-02-06 10:03:00,1.55537,1.5555,1.55532,1.55548,302499993.0
2006-02-06 10:04:00,1.5554,1.55553,1.55538,1.55541,223199999.0
2006-02-06 10:05:00,1.55546,1.55553,1.55526,1.55526,361700000.0
2006-02-06 10:06:00,1.55555,1.55568,1.55549,1.55566,156800000.0
2006-02-06 10:07:00,1.55556,1.55564,1.55542,1.55555,372200001.0
2006-02-06 10:08:00,1.55547,1.55569,1.55534,1.55561,340299998.0
2006-02-06 10:09:00,1.55537,1.5556,1.55532,1.55553,313799999.0
2006-02-06 10:10:00,1.55549,1.55571,1.55545,1.55557,178299999.0
2006-02-06 10:11:00,1.55549,1.55561,1.55538,1.55553,257000004.0
2006-02-06 10:12:00,1.55537,1.55553,1.5552,1.55533,289900001.0
2006-02-06 10:13:00,1.55541,1.55541,1.55527,1.55527,80700001.0
2006-02-06 10:14:00,1.55526,1.55533,1.55513,1.55519,311299996.0
2006-02-06 10:15:00,1.55519,1.55527,1.55514,1.55516,208900000.0
2006-02-06 10:16:00,1.55523,1.55532,1.55507,1.5552,450400005.0
2006-02-06 10:17:00,1.55524,1.55534,1.55506,1.55506,203699999.0
2006-02-06 10:18:00,1.55511,1.55525,1.55507,1.55514,215300002.0
2006-02-06 10:19:00,1.5552,1.55525,1.5551,1.55518,207299999.0
2006-02-06 10:20:00,1.55515,1.5552,1.55502,1.55508,71300002.0
2006-02-06 10:21:00,1.55516,1.55531,1.55506,1.55511,228200001.0
2006-02-06 10:22:00,1.55529,1.55535,1.55515,1.55517,281300000.0
2006-02-06 10:23:00,1.55521,1.5553,1.55507,1.55523,285599998.0
2006-02-06 10:24:00,1.55528,1.55542,1.55509,1.55532,312800005.0
2006-02-06 10:25:00,1.5554,1.55547,1.55518,1.55538,369300002.0
2006-02-06 10:26:00,1.55544,1.55568,1.55537,1.55554,223000000.0
2006-02-06 10:27:00,1.55538,1.55558,1.55533,1.55555,186200000.0
2006-02-06 10:28:00,1.55542,1.5555,1.55529,1.55543,184600000.0
2006-02-06 10:29:00,1.55531,1.55543,1.55524,1.55524,183699999.0
2006-02-06 10:30:00,1.55537,1.55542,1.55522,1.55525,324999997.0
2006-02-06 10:31:00,1.55522,1.55535,1.55515,1.5553,315100002.0
2006-02-06 10:32:00,1.55534,1.5555,1.55526,1.55528,245499999.0
2006-02-06 10:33:00,1.55545,1.55547,1.55528,1.55533,284500003.0
2006-02-06 10:34:00,1.5554,1.55545,1.55523,1.55523,191299998.0
2006-02-06 10:35:00,1.55529,1.5555,1.55523,1.55535,291000003.0
2006-02-06 10:36:00,1.5554,1.55547,1.55532,1.55539,193200002.0
2006-02-06 10:37:00,1.55538,1.55545,1.55523,1.5554,263700002.0
2006-02-06 10:38:00,1.55539,1.55546,1.55523,1.55523,295200003.0
2006-02-06 10:39:00,1.55522,1.55543,1.55522,1.55543,163900000.0
2006-02-06 10:40:00,1.55535,1.55551,1.5552,1.55543,283399998.0
2006-02-06 10:41:00,1.55538,1.55552,1.55531,1.55544,428900001.0
2006-02-06 10:42:00,1.55535,1.55551,1.55525,1.55531,264100001.0
2006-02-06 10:43:00,1.55546,1.55554,1.55509,1.55545,364300002.0
2006-02-06 10:44:00,1.55544,1.55553,1.55527,1.55542,487700001.0
2006-02-06 10:45:00,1.55549,1.55558,1.55549,1.55558,149299994.0
2006-02-06 10:46:00,1.55555,1.55565,1.55542,1.55558,239199999.0
2006-02-06 10:47:00,1.55554,1.55562,1.55537,1.55552,213299999.0
2006-02-06 10:48:00,1.55555,1.55555,1.55533,1.55549,155900000.0
2006-02-06 10:49:00,1.55548,1.5555,1.55531,1.55537,188799999.0
2006-02-06 10:50:00,1.55545,1.55545,1.5553,1.55533,184099998.0
2006-02-06 10:51:00,1.55533,1.55545,1.55516,1.55536,497200002.0
2006-02-06 10:52:00,1.55529,1.55545,1.55522,1.55522,209300000.0
2006-02-06 10:53:00,1.55544,1.55553,1.55534,1.55545,205100002.0
2006-02-06 10:54:00,1.55548,1.55553,1.55534,1.55539,302500003.0
2006-02-06 10:55:00,1.55545,1.55552,1.5553,1.55538,291399999.0
2006-02-06 10:56:00,1.55555,1.55558,1.55536,1.55555,388200002.0
2006-02-06 10:57:00,1.55546,1.55556,1.55529,1.5555,310900002.0
2006-02-06 10:58:00,1.55555,1.55556,1.55541,1.55544,254700002.0
2006-02-06 10:59:00,1.55551,1.55561,1.55536,1.55556,151199999.0
2006-02-06 11:00:00,1.55563,1.55571,1.55545,1.55557,446900009.0
2006-02-06 11:01:00,1.55558,1.55571,1.55549,1.55563,282099998.0
2006-02-06 11:02:00,1.55562,1.55568,1.55547,1.55554,198199998.0
2006-02-06 11:03:00,1.55552,1.55568,1.55546,1.55553,148100000.0
2006-02-06 11:04:00,1.55561,1.55561,1.5553,1.55546,208200001.0
2006-02-06 11:05:00,1.55547,1.55572,1.55547,1.55572,279900006.0
2006-02-06 11:06:00,1.5556,1.55564,1.55539,1.55555,391100001.0
2006-02-06 11:07:00,1.55563,1.55563,1.55543,1.55543,149400000.0
2006-02-06 11:08:00,1.55546,1.55546,1.55535,1.55535,115900000.0
2006-02-06 11:09:00,1.5553,1.55542,1.55523,1.55537,290000004.0
2006-02-06 11:10:00,1.55522,1.55537,1.55518,1.55529,345100000.0
2006-02-06 11:11:00,1.55535,1.55548,1.55526,1.55529,285699998.0
2006-02-06 11:12:00,1.5554,1.55545,1.55525,1.5553,297900002.0
2006-02-06 11:13:00,1.55528,1.55545,1.5552,1.55545,160100002.0
2006-02-06 11:14:00,1.55531,1.55548,1.55527,1.55545,282900003.0
2006-02-06 11:15:00,1.55528,1.55545,1.55522,1.55545,264800002.0
2006-02-06 11:16:00,1.55534,1.55552,1.55534,1.55552,99499999.0
2006-02-06 11:17:00,1.5554,1.55551,1.55529,1.55531,294599998.0
2006-02-06 11:18:00,1.55542,1.55551,1.55533,1.55541,239900000.0
2006-02-06 11:19:00,1.5554,1.55545,1.55526,1.55538,189200000.0
2006-02-06 11:20:00,1.5554,1.5554,1.55505,1.55507,342600003.0
2006-02-06 11:21:00,1.55512,1.55524,1.55508,1.55524,319000000.0
2006-02-06 11:22:00,1.55503,1.55526,1.55498,1.55514,281400000.0
2006-02-06 11:23:00,1.55504,1.5552,1.55497,1.55498,372100006.0
2006-02-06 11:24:00,1.55503,1.55526,1.55503,1.55511,356599998.0
2006-02-06 11:25:00,1.55506,1.55521,1.55496,1.55516,172199999.0
2006-02-06 11:26:00,1.5551,1.55515,1.555,1.55509,183000000.0
2006-02-06 11:27:00,1.555,1.55515,1.555,1.55515,255800001.0
2006-02-06 11:28:00,1.555,1.5552,1.555,1.55518,218700001.0
2006-02-06 11:29:00,1.55506,1.55521,1.55493,1.55503,357799997.0
2006-02-06 11:30:00,1.55504,1.55514,1.55488,1.55507,370600003.0
2006-02-06 11:31:00,1.55511,1.5552,1.55503,1.55503,385200003.0
2006-02-06 11:32:00,1.55513,1.55521,1.55501,1.55514,398199997.0
2006-02-06 11:33:00,1.55524,1.55524,1.55505,1.55511,289100002.0
2006-02-06 11:34:00,1.55502,1.55518,1.55494,1.55511,424100001.0
2006-02-06 11:35:00,1.55512,1.55521,1.55496,1.55502,345300005.0
2006-02-06 11:36:00,1.55512,1.55522,1.555,1.55512,219700001.0
2006-02-06 11:37:00,1.55498,1.55518,1.55498,1.55508,298199997.0
2006-02-06 11:38:00,1.55516,1.55523,1.55505,1.55516,163199998.0
2006-02-06 11:39:00,1.55512,1.55525,1.555,1.5552,272300000.0
2006-02-06 11:40:00,1.55515,1.55525,1.555,1.55517,204900002.0
2006-02-06 11:41:00,1.55513,1.55531,1.55509,1.55526,506600000.0
2006-02-06 11:42:00,1.55505,1.5553,1.55505,1.55527,262800002.0
2006-02-06 11:43:00,1.55518,1.55528,1.55503,1.55516,611900008.0
2006-02-06 11:44:00,1.55522,1.55534,1.55508,1.55517,310699997.0
2006-02-06 11:45:00,1.55523,1.55533,1.5551,1.55518,361899999.0
2006-02-06 11:46:00,1.55535,1.55535,1.55515,1.55515,142099999.0
2006-02-06 11:47:00,1.55514,1.55539,1.5551,1.55526,199799998.0
2006-02-06 11:48:00,1.55525,1.55538,1.55511,1.5553,238599998.0
2006-02-06 11:49:00,1.55512,1.55542,1.55512,1.55512,471299999.0
2006-02-06 11:50:00,1.5552,1.55535,1.5552,1.55532,444099995.0
2006-02-06 11:51:00,1.5553,1.55537,1.55514,1.55521,291600000.0
2006-02-06 11:52:00,1.5551,1.55542,1.5551,1.55542,296900007.0
2006-02-06 11:53:00,1.55542,1.55545,1.5553,1.55535,390400003.0
2006-02-06 11:54:00,1.55529,1.55539,1.55509,1.55524,354699999.0
2006-02-06 11:55:00,1.55522,1.5554,1.55505,1.55522,408299998.0
2006-02-06 11:56:00,1.55523,1.55534,1.55505,1.55527,491899993.0
2006-02-06 11:57:00,1.55511,1.5554,1.55511,1.5554,217800001.0
2006-02-06 11:58:00,1.55534,1.55543,1.55515,1.55532,333600002.0
2006-02-06 11:59:00,1.55532,1.55542,1.55518,1.55526,247700002.0
2006-02-06 12:00:00,1.55546,1.55549,1.55524,1.55524,252200002.0
2006-02-06 12:01:00,1.55521,1.55547,1.55521,1.55544,353999997.0
2006-02-06 12:02:00,1.5554,1.55555,1.55532,1.55555,289900001.0
2006-02-06 12:03:00,1.55542,1.55552,1.55524,1.55547,343599998.0
2006-02-06 12:04:00,1.55543,1.55558,1.5553,1.55546,190000000.0
2006-02-06 12:05:00,1.55548,1.55555,1.55536,1.55548,248199999.0
2006-02-06 12:06:00,1.55548,1.55557,1.55525,1.55549,221900002.0
2006-02-06 12:07:00,1.55555,1.55564,1.5554,1.5554,362799996.0
2006-02-06 12:08:00,1.55561,1.55572,1.55548,1.5556,250400000.0
2006-02-06 12:09:00,1.55568,1.5557,1.55557,1.55558,216599998.0
2006-02-06 12:10:00,1.55563,1.55572,1.55541,1.55555,191600005.0
2006-02-06 12:11:00,1.55556,1.55557,1.55529,1.55543,528900010.0
2006-02-06 12:12:00,1.55558,1.55568,1.55547,1.55547,312199999.0
2006-02-06 12:13:00,1.55553,1.55567,1.55553,1.55567,19000000.0
2006-02-06 12:14:00,1.55563,1.55564,1.55543,1.55543,158099999.0
2006-02-06 12:15:00,1.55549,1.55564,1.55539,1.55564,374999998.0
2006-02-06 12:16:00,1.55554,1.55563,1.55543,1.55545,211699999.0
2006-02-06 12:17:00,1.55548,1.55555,1.55539,1.55555,363200001.0
2006-02-06 12:18:00,1.55542,1.5556,1.55538,1.55548,236300002.0
2006-02-06 12:19:00,1.5555,1.55555,1.55542,1.55548,43800000.0
2006-02-06 12:20:00,1.5556,1.5556,1.55549,1.55553,176300003.0
2006-02-06 12:21:00,1.55534,1.55555,1.55534,1.55555,103800004.0
2006-02-06 12:22:00,1.55552,1.55561,1.55537,1.5555,367500004.0
2006-02-06 12:23:00,1.55555,1.55563,1.55528,1.55528,164300002.0
2006-02-06 12:24:00,1.55537,1.55553,1.55535,1.55553,295799999.0
2006-02-06 12:25:00,1.55555,1.55558,1.55533,1.55534,459900003.0
2006-02-06 12:26:00,1.55544,1.55561,1.55539,1.55541,222600001.0
2006-02-06 12:27:00,1.55536,1.55548,1.55528,1.55547,402500003.0
2006-02-06 12:28:00,1.55518,1.55547,1.55518,1.55545,332399996.0
2006-02-06 12:29:00,1.55542,1.55545,1.55522,1.55545,137600002.0
2006-02-06 12:30:00,1.5554,1.55542,1.55515,1.55518,282100002.0
2006-02-06 12:31:00,1.55533,1.55552,1.55525,1.55552,274099998.0
2006-02-06 12:32:00,1.55547,1.55555,1.55532,1.55548,294000000.0
2006-02-06 12:33:00,1.5555,1.55555,1.55542,1.55548,61499999.0
2006-02-06 12:34:00,1.55553,1.55557,1.55545,1.55545,82299999.0
2006-02-06 12:35:00,1.55551,1.55567,1.55542,1.55562,276800002.0
2006-02-06 12:36:00,1.55569,1.55569,1.55544,1.55564,365900005.0
2006-02-06 12:37:00,1.55557,1.55562,1.55542,1.55562,254000002.0
2006-02-06 12:38:00,1.55545,1.55561,1.5554,1.5555,379699995.0
2006-02-06 12:39:00,1.55542,1.55561,1.55541,1.55551,246600002.0
2006-02-06 12:40:00,1.55547,1.55547,1.55517,1.55522,201300002.0
2006-02-06 12:41:00,1.55519,1.55532,1.55511,1.55522,230800000.0
2006-02-06 12:42:00,1.55516,1.55532,1.5551,1.5552,346599999.0
2006-02-06 12:43:00,1.55512,1.55526,1.555,1.55522,316100003.0
2006-02-06 12:44:00,1.55509,1.55532,1.55497,1.55518,335800002.0
2006-02-06 12:45:00,1.55527,1.55529,1.55512,1.55512,239799999.0
2006-02-06 12:46:00,1.55512,1.55525,1.55504,1.55522,280699997.0
2006-02-06 12:47:00,1.55504,1.55525,1.55502,1.55525,267499999.0
2006-02-06 12:48:00,1.555,1.55525,1.555,1.55525,311700000.0
2006-02-06 12:49:00,1.5552,1.55525,1.5552,1.55525,20000000.0
2006-02-06 12:50:00,1.55508,1.55525,1.55502,1.55515,317900003.0
2006-02-06 12:51:00,1.55524,1.55532,1.5552,1.55525,356999998.0
2006-02-06 12:52:00,1.55506,1.55529,1.55482,1.55505,445599999.0
2006-02-06 12:53:00,1.55498,1.55515,1.55483,1.55515,345700002.0
2006-02-06 12:54:00,1.5551,1.55515,1.55502,1.55504,311300002.0
2006-02-06 12:55:00,1.55515,1.55515,1.55501,1.5551,47900000.0
2006-02-06 12:56:00,1.55502,1.55521,1.55484,1.55511,365400001.0
2006-02-06 12:57:00,1.55519,1.5553,1.55508,1.5552,349499998.0
2006-02-06 12:58:00,1.55507,1.5552,1.55498,1.55513,197400002.0
2006-02-06 12:59:00,1.55492,1.55515,1.55492,1.5551,131800000.0
2006-02-06 13:00:00,1.55501,1.55517,1.55501,1.55512,261200003.0
2006-02-06 13:01:00,1.55513,1.55523,1.55498,1.55507,335199999.0
2006-02-06 13:02:00,1.55515,1.55515,1.55492,1.55492,152000001.0
2006-02-06 13:03:00,1.55511,1.55511,1.55489,1.55499,120800000.0
2006-02-06 13:04:00,1.55498,1.55517,1.55486,1.55509,254099996.0
2006-02-06 13:05:00,1.55522,1.55522,1.55503,1.5552,238999995.0
2006-02-06 13:06:00,1.55503,1.55525,1.55503,1.55512,325400003.0
2006-02-06 13:07:00,1.5551,1.55515,1.5549,1.5549,253200005.0
2006-02-06 13:08:00,1.55514,1.55521,1.555,1.55506,153000001.0
2006-02-06 13:09:00,1.55513,1.55521,1.55507,1.55514,107500004.0
2006-02-06 13:10:00,1.55505,1.55519,1.55492,1.55507,164500004.0
2006-02-06 13:11:00,1.55527,1.55533,1.55516,1.55527,313400002.0
2006-02-06 13:12:00,1.55518,1.55518,1.55494,1.55498,326100004.0
2006-02-06 13:13:00,1.55495,1.55516,1.55495,1.55504,314999998.0
2006-02-06 13:14:00,1.55512,1.55516,1.55499,1.55503,176800001.0
2006-02-06 13:15:00,1.55499,1.5552,1.55498,1.5551,246300001.0
2006-02-06 13:16:00,1.55498,1.55516,1.55497,1.55516,214800002.0
2006-02-06 13:17:00,1.55516,1.5552,1.555,1.5552,229200002.0
2006-02-06 13:18:00,1.555,1.55524,1.55492,1.55506,427600002.0
2006-02-06 13:19:00,1.555,1.55507,1.55484,1.55504,131900001.0
2006-02-06 13:20:00,1.55498,1.55505,1.55489,1.555,218200002.0
2006-02-06 13:21:00,1.55507,1.55514,1.55495,1.55505,373600004.0
2006-02-06 13:22:00,1.55505,1.55512,1.55492,1.55512,242899998.0
2006-02-06 13:23:00,1.55512,1.55512,1.55475,1.55475,393100001.0
2006-02-06 13:24:00,1.55481,1.55507,1.55481,1.55498,347600000.0
2006-02-06 13:25:00,1.55495,1.55497,1.55474,1.5548,401799999.0
2006-02-06 13:26:00,1.55496,1.55511,1.55475,1.55475,371800002.0
2006-02-06 13:27:00,1.55484,1.55511,1.55484,1.55507,265400002.0
2006-02-06 13:28:00,1.55505,1.55513,1.55491,1.55504,161599999.0
2006-02-06 13:29:00,1.55487,1.5551,1.55487,1.5551,247300002.0
2006-02-06 13:30:00,1.55508,1.55518,1.55497,1.5551,305099999.0
2006-02-06 13:31:00,1.5551,1.55511,1.55491,1.55498,416300001.0
2006-02-06 13:32:00,1.5551,1.55517,1.55501,1.55502,417000001.0
2006-02-06 13:33:00,1.55507,1.55521,1.55498,1.55502,324300000.0
2006-02-06 13:34:00,1.55503,1.55512,1.55486,1.55501,204900002.0
2006-02-06 13:35:00,1.55494,1.55512,1.55491,1.55507,296500000.0
2006-02-06 13:36:00,1.55495,1.55515,1.55486,1.55507,232500005.0
2006-02-06 13:37:00,1.55507,1.55513,1.55494,1.55513,201800003.0
2006-02-06 13:38:00,1.55517,1.55527,1.55511,1.55516,202200000.0
2006-02-06 13:39:00,1.55503,1.55511,1.55492,1.55495,192699997.0
2006-02-06 13:40:00,1.55499,1.5551,1.55483,1.55498,322599999.0
2006-02-06 13:41:00,1.55491,1.55503,1.55479,1.55497,71900002.0
2006-02-06 13:42:00,1.555,1.5552,1.55496,1.55513,281200002.0
2006-02-06 13:43:00,1.55518,1.55524,1.55504,1.55509,169399999.0
2006-02-06 13:44:00,1.55528,1.55542,1.55516,1.55527,223499999.0
2006-02-06 13:45:00,1.55533,1.5555,1.55526,1.55529,230900001.0
2006-02-06 13:46:00,1.55532,1.55559,1.55523,1.55559,376900003.0
2006-02-06 13:47:00,1.55556,1.55556,1.5552,1.5552,432800000.0
2006-02-06 13:48:00,1.55535,1.55547,1.55515,1.55547,336799998.0
2006-02-06 13:49:00,1.55545,1.55545,1.55533,1.55533,211200002.0
2006-02-06 13:50:00,1.55528,1.55542,1.55521,1.5553,378299995.0
2006-02-06 13:51:00,1.55517,1.55545,1.55517,1.55538,280600000.0
2006-02-06 13:52:00,1.55531,1.55548,1.5553,1.55538,309200005.0
2006-02-06 13:53:00,1.55536,1.55544,1.55527,1.55542,216399998.0
2006-02-06 13:54:00,1.55532,1.55542,1.55512,1.55542,308400003.0
2006-02-06 13:55:00,1.55535,1.55543,1.55521,1.55531,350099999.0
2006-02-06 13:56:00,1.5554,1.55546,1.55524,1.5554,362600000.0
2006-02-06 13:57:00,1.5554,1.55547,1.55531,1.55532,206800000.0
2006-02-06 13:58:00,1.55537,1.5554,1.55524,1.55529,159800002.0
2006-02-06 13:59:00,1.5552,1.55545,1.5552,1.55545,228100003.0
2006-02-06 14:00:00,1.55547,1.55553,1.55543,1.55553,37400000.0
2006-02-06 14:01:00,1.55558,1.5556,1.55534,1.55534,353400003.0
2006-02-06 14:02:00,1.55555,1.55555,1.55539,1.55547,456899995.0
2006-02-06 14:03:00,1.55532,1.55552,1.5551,1.55536,199800001.0
2006-02-06 14:04:00,1.55554,1.55561,1.55539,1.55546,228700000.0
2006-02-06 14:05:00,1.5555,1.55564,1.55542,1.55557,368400005.0
2006-02-06 14:06:00,1.55563,1.55569,1.55538,1.55558,242000002.0
2006-02-06 14:07:00,1.55546,1.55559,1.55535,1.55559,286800002.0
2006-02-06 14:08:00,1.55556,1.55564,1.55539,1.55546,214600006.0
2006-02-06 14:09:00,1.55549,1.55565,1.55542,1.55556,252700003.0
2006-02-06 14:10:00,1.55558,1.55558,1.55539,1.55539,350200003.0
2006-02-06 14:11:00,1.55556,1.55569,1.5555,1.55551,316099999.0
2006-02-06 14:12:00,1.55546,1.55568,1.55545,1.55553,387600001.0
2006-02-06 14:13:00,1.5556,1.55566,1.55535,1.55559,265999997.0
2006-02-06 14:14:00,1.55565,1.55565,1.55543,1.55544,192500004.0
2006-02-06 14:15:00,1.55545,1.55557,1.55545,1.55553,118199998.0
2006-02-06 14:16:00,1.5555,1.55567,1.5554,1.55544,176500000.0
2006-02-06 14:17:00,1.55559,1.55563,1.5554,1.55549,215600001.0
2006-02-06 14:18:00,1.55554,1.55561,1.55542,1.55542,317700000.0
2006-02-06 14:19:00,1.55548,1.55555,1.55536,1.5555,268600000.0
2006-02-06 14:20:00,1.55543,1.55571,1.5553,1.55571,347899998.0
2006-02-06 14:21:00,1.55565,1.5558,1.55552,1.55568,346800002.0
2006-02-06 14:22:00,1.5557,1.55583,1.55551,1.55562,218900003.0
2006-02-06 14:23:00,1.55565,1.55565,1.55544,1.55545,251000001.0
2006-02-06 14:24:00,1.55563,1.55573,1.55544,1.5556,388899998.0
2006-02-06 14:25:00,1.55544,1.55569,1.55544,1.55553,428600002.0
2006-02-06 14:26:00,1.55557,1.55571,1.55542,1.55563,399000006.0
2006-02-06 14:27:00,1.55556,1.55574,1.55545,1.55567,346200005.0
2006-02-06 14:28:00,1.55537,1.55565,1.55537,1.5556,332400002.0
2006-02-06 14:29:00,1.55549,1.55572,1.55541,1.55572,303399998.0
2006-02-06 14:30:00,1.55571,1.55571,1.55541,1.55541,443100003.0
2006-02-06 14:31:00,1.55546,1.5557,1.5554,1.55553,269600001.0
2006-02-06 14:32:00,1.55564,1.55565,1.55537,1.55546,326500001.0
2006-02-06 14:33:00,1.55541,1.55563,1.55541,1.55563,281600004.0
2006-02-06 14:34:00,1.55548,1.55563,1.55536,1.55542,259899993.0
2006-02-06 14:35:00,1.55541,1.55562,1.55522,1.5554,433900008.0
2006-02-06 14:36:00,1.55538,1.55559,1.55538,1.55557,187899997.0
2006-02-06 14:37:00,1.55558,1.55572,1.55548,1.55558,356899999.0
2006-02-06 14:38:00,1.55566,1.55572,1.55554,1.55558,245500005.0
2006-02-06 14:39:00,1.55557,1.55565,1.55543,1.55563,196899998.0
2006-02-06 14:40:00,1.55565,1.5557,1.55553,1.55564,15200000.0
2006-02-06 14:41:00,1.55555,1.55564,1.55543,1.55555,242699999.0
2006-02-06 14:42:00,1.55571,1.55583,1.55554,1.55575,398300000.0
2006-02-06 14:43:00,1.55577,1.55577,1.55551,1.55568,334400000.0
2006-02-06 14:44:00,1.55559,1.55575,1.55546,1.55546,264099997.0
2006-02-06 14:45:00,1.55581,1.55581,1.55567,1.55567,125299999.0
2006-02-06 14:46:00,1.55566,1.55578,1.55558,1.55558,257299999.0
2006-02-06 14:47:00,1.55553,1.55573,1.55553,1.55573,254200005.0
2006-02-06 14:48:00,1.55561,1.55582,1.55549,1.55562,286800004.0
2006-02-06 14:49:00,1.55562,1.55578,1.5555,1.55567,302600000.0
2006-02-06 14:50:00,1.55575,1.55578,1.55557,1.55567,360199999.0
2006-02-06 14:51:00,1.55553,1.55568,1.55533,1.55568,247400003.0
2006-02-06 14:52:00,1.55565,1.55572,1.55558,1.5557,233199997.0
2006-02-06 14:53:00,1.55568,1.55572,1.55549,1.5555,413000001.0
2006-02-06 14:54:00,1.55568,1.55577,1.55556,1.55565,406099997.0
2006-02-06 14:55:00,1.55551,1.55573,1.55551,1.55562,224700000.0
2006-02-06 14:56:00,1.55557,1.55571,1.55547,1.55562,273700001.0
2006-02-06 14:57:00,1.55568,1.55568,1.55542,1.55542,313599999.0
2006-02-06 14:58:00,1.55552,1.55562,1.55543,1.55544,179899997.0
2006-02-06 14:59:00,1.55555,1.55569,1.55547,1.55553,207200003.0
2006-02-06 15:00:00,1.55567,1.55574,1.55545,1.55567,259400003.0
2006-02-06 15:01:00,1.55566,1.5557,1.55544,1.55544,334099999.0
2006-02-06 15:02:00,1.55556,1.55563,1.55546,1.55558,244900001.0
2006-02-06 15:03:00,1.55547,1.55559,1.55544,1.55552,249900002.0
2006-02-06 15:04:00,1.55549,1.55557,1.5554,1.55552,412800001.0
2006-02-06 15:05:00,1.55551,1.55564,1.5553,1.55548,267399999.0
2006-02-06 15:06:00,1.55557,1.55569,1.55545,1.55552,216000005.0
2006-02-06 15:07:00,1.55545,1.55568,1.55545,1.55555,164699999.0
2006-02-06 15:08:00,1.55553,1.55569,1.55535,1.55548,344199999.0
2006-02-06 15:09:00,1.55558,1.5557,1.55549,1.55556,423000000.0
2006-02-06 15:10:00,1.55552,1.55568,1.55544,1.55554,170700002.0
2006-02-06 15:11:00,1.55555,1.55573,1.55555,1.55565,220500005.0
2006-02-06 15:12:00,1.55558,1.55565,1.5555,1.5556,136600000.0
2006-02-06 15:13:00,1.55565,1.55565,1.55552,1.55552,111200000.0
2006-02-06 15:14:00,1.55562,1.55567,1.5554,1.55558,232200000.0
2006-02-06 15:15:00,1.55553,1.55572,1.55542,1.55555,430400003.0
2006-02-06 15:16:00,1.55548,1.55572,1.5554,1.55568,327400002.0
2006-02-06 15:17:00,1.55575,1.55575,1.5556,1.55568,282699995.0
2006-02-06 15:18:00,1.55568,1.55588,1.55546,1.5556,342400000.0
2006-02-06 15:19:00,1.55577,1.55577,1.55556,1.55562,232099997.0
2006-02-06 15:20:00,1.55571,1.55581,1.55559,1.55571,244199999.0
2006-02-06 15:21:00,1.55554,1.55579,1.55554,1.55571,236299999.0
2006-02-06 15:22:00,1.55565,1.55581,1.55555,1.55567,437600006.0
2006-02-06 15:23:00,1.55565,1.55572,1.55541,1.55541,231100000.0
2006-02-06 15:24:00,1.55558,1.55568,1.55554,1.55561,146199999.0
2006-02-06 15:25:00,1.5557,1.55575,1.55555,1.55555,307500003.0
2006-02-06 15:26:00,1.5556,1.55583,1.55558,1.55583,224000000.0
2006-02-06 15:27:00,1.55572,1.5558,1.5555,1.55558,248700002.0
2006-02-06 15:28:00,1.55557,1.55576,1.55555,1.55563,218000003.0
2006-02-06 15:29:00,1.55563,1.5557,1.55546,1.55558,289999999.0
2006-02-06 15:30:00,1.55539,1.55563,1.55533,1.55563,135700000.0
2006-02-06 15:31:00,1.55551,1.55577,1.55551,1.55577,249000002.0
2006-02-06 15:32:00,1.55568,1.5558,1.55558,1.55558,325900006.0
2006-02-06 15:33:00,1.55574,1.55574,1.55548,1.55561,353900001.0
2006-02-06 15:34:00,1.55567,1.55571,1.55541,1.55541,325099997.0
2006-02-06 15:35:00,1.55562,1.55573,1.5555,1.55568,395400003.0
2006-02-06 15:36:00,1.55562,1.5557,1.55549,1.55553,101200001.0
2006-02-06 15:37:00,1.5556,1.55565,1.55541,1.55541,282300001.0
2006-02-06 15:38:00,1.5556,1.55572,1.55553,1.55554,148900002.0
2006-02-06 15:39:00,1.55557,1.55573,1.55557,1.55561,218999999.0
2006-02-06 15:40:00,1.55544,1.55572,1.5554,1.55572,382599997.0
2006-02-06 15:41:00,1.55572,1.55573,1.55553,1.55573,288499998.0
2006-02-06 15:42:00,1.55549,1.55569,1.55541,1.55569,254300005.0
2006-02-06 15:43:00,1.55573,1.5559,1.55566,1.55586,237799998.0
2006-02-06 15:44:00,1.55578,1.55591,1.55576,1.55587,271399996.0
2006-02-06 15:45:00,1.55568,1.55584,1.55556,1.55568,302000003.0
2006-02-06 15:46:00,1.55548,1.55581,1.55548,1.55572,375200000.0
2006-02-06 15:47:00,1.55567,1.55586,1.55564,1.55575,230799999.0
2006-02-06 15:48:00,1.55564,1.55579,1.55554,1.55578,364500000.0
2006-02-06 15:49:00,1.55572,1.55577,1.55555,1.55566,273000000.0
2006-02-06 15:50:00,1.55552,1.55568,1.55545,1.55568,344699995.0
2006-02-06 15:51:00,1.55564,1.55581,1.55552,1.55566,267499996.0
2006-02-06 15:52:00,1.55567,1.55582,1.55567,1.55567,256099997.0
2006-02-06 15:53:00,1.55565,1.55577,1.55548,1.55563,143000002.0
2006-02-06 15:54:00,1.55555,1.55581,1.55548,1.55581,182500002.0
2006-02-06 15:55:00,1.55559,1.55578,1.55559,1.55578,96800002.0
2006-02-06 15:56:00,1.5557,1.55575,1.55555,1.55568,461700001.0
2006-02-06 15:57:00,1.55565,1.55577,1.55551,1.55558,343000007.0
2006-02-06 15:58:00,1.55557,1.5557,1.5555,1.5555,137799999.0
2006-02-06 15:59:00,1.55558,1.55568,1.55558,1.55568,190600000.0
2006-02-06 16:00:00,1.55563,1.55563,1.55553,1.55557,105600003.0
2006-02-06 16:01:00,1.55526,1.55558,1.55526,1.55553,389100001.0
2006-02-06 16:02:00,1.55547,1.55555,1.55534,1.5554,238000002.0
2006-02-06 16:03:00,1.55537,1.55558,1.55526,1.55558,341999999.0
2006-02-06 16:04:00,1.55536,1.55556,1.55529,1.55542,146300002.0
2006-02-06 16:05:00,1.55557,1.55562,1.55537,1.55542,330699999.0
2006-02-06 16:06:00,1.55545,1.55562,1.5553,1.55552,282699999.0
2006-02-06 16:07:00,1.55555,1.55569,1.55542,1.55555,217499998.0
2006-02-06 16:08:00,1.55572,1.55582,1.55564,1.55574,108599999.0
2006-02-06 16:09:00,1.55581,1.55581,1.55567,1.55567,41200000.0
2006-02-06 16:10:00,1.55574,1.55583,1.55558,1.55583,397300000.0
2006-02-06 16:11:00,1.55584,1.55584,1.55552,1.55552,258900003.0
2006-02-06 16:12:00,1.5557,1.55579,1.55551,1.55562,329100000.0
2006-02-06 16:13:00,1.55562,1.55583,1.55546,1.55561,363799997.0
2006-02-06 16:14:00,1.55578,1.55582,1.55545,1.55565,467899998.0
2006-02-06 16:15:00,1.55524,1.55574,1.55524,1.55574,232400002.0
2006-02-06 16:16:00,1.55583,1.55598,1.55575,1.55585,487000004.0
2006-02-06 16:17:00,1.55596,1.55596,1.55571,1.55583,202700004.0
2006-02-06 16:18:00,1.55593,1.55593,1.55573,1.55581,286799999.0
2006-02-06 16:19:00,1.55573,1.55591,1.55568,1.55581,298500003.0
2006-02-06 16:20:00,1.55572,1.55585,1.5557,1.55572,308599996.0
2006-02-06 16:21:00,1.55563,1.55564,1.55546,1.55552,368100000.0
2006-02-06 16:22:00,1.55542,1.55571,1.55542,1.55568,257000007.0
2006-02-06 16:23:00,1.55565,1.55573,1.55552,1.55561,105499998.0
2006-02-06 16:24:00,1.55558,1.55577,1.55545,1.55558,367100000.0
2006-02-06 16:25:00,1.55557,1.55581,1.55556,1.55566,176900001.0
2006-02-06 16:26:00,1.55557,1.55573,1.55526,1.55556,195800003.0
2006-02-06 16:27:00,1.55567,1.5558,1.55554,1.55558,285199999.0
2006-02-06 16:28:00,1.55563,1.55572,1.5555,1.55555,106400000.0
2006-02-06 16:29:00,1.55556,1.55564,1.55546,1.5556,289300002.0
2006-02-06 16:30:00,1.55538,1.55554,1.55521,1.55547,135000000.0
2006-02-06 16:31:00,1.5554,1.55551,1.55514,1.55538,256700000.0
2006-02-06 16:32:00,1.5555,1.5555,1.55526,1.55538,159799999.0
2006-02-06 16:33:00,1.55534,1.55556,1.55533,1.55549,460499998.0
2006-02-06 16:34:00,1.55522,1.55539,1.55522,1.55539,94300000.0
2006-02-06 16:35:00,1.55525,1.55539,1.55518,1.5553,216200003.0
2006-02-06 16:36:00,1.55533,1.5555,1.55521,1.55528,264800001.0
2006-02-06 16:37:00,1.55545,1.5556,1.55538,1.55538,250499995.0
2006-02-06 16:38:00,1.5554,1.55556,1.55535,1.55548,365600002.0
2006-02-06 16:39:00,1.55544,1.55551,1.55537,1.55543,156699999.0
2006-02-06 16:40:00,1.55546,1.55546,1.55534,1.55534,55400000.0
2006-02-06 16:41:00,1.55534,1.55552,1.55534,1.55552,306000003.0
2006-02-06 16:42:00,1.55555,1.5557,1.55543,1.55555,364000000.0
2006-02-06 16:43:00,1.55534,1.5555,1.55516,1.55535,68600001.0
2006-02-06 16:44:00,1.55555,1.55581,1.5555,1.55581,299800000.0
2006-02-06 16:45:00,1.55576,1.55599,1.55576,1.55597,282699999.0
2006-02-06 16:46:00,1.55601,1.55613,1.55591,1.55613,298399994.0
2006-02-06 16:47:00,1.55608,1.55622,1.55595,1.55614,359199997.0
2006-02-06 16:48:00,1.55621,1.55621,1.55597,1.55597,221100001.0
2006-02-06 16:49:00,1.55603,1.55619,1.55595,1.55595,265899997.0
2006-02-06 16:50:00,1.55609,1.55625,1.55607,1.5562,191199998.0
2006-02-06 16:51:00,1.55597,1.55617,1.55584,1.55602,233300001.0
2006-02-06 16:52:00,1.55601,1.55623,1.55601,1.55623,133199999.0
2006-02-06 16:53:00,1.55603,1.55618,1.55603,1.55618,258400000.0
2006-02-06 16:54:00,1.55597,1.55627,1.55597,1.55609,274699998.0
2006-02-06 16:55:00,1.55615,1.55625,1.55601,1.55617,448600000.0
2006-02-06 16:56:00,1.55617,1.5562,1.55601,1.55613,298900000.0
2006-02-06 16:57:00,1.55606,1.5563,1.55601,1.5563,282000003.0
2006-02-06 16:58:00,1.55605,1.55635,1.55605,1.55618,150800002.0
2006-02-06 16:59:00,1.5562,1.55627,1.55601,1.55606,417300005.0
2006-02-06 17:00:00,1.55613,1.55631,1.55599,1.55625,234800000.0
2006-02-06 17:01:00,1.55628,1.55628,1.55603,1.55614,261200000.0
2006-02-06 17:02:00,1.55605,1.55627,1.55593,1.5562,281299998.0
2006-02-06 17:03:00,1.55614,1.55625,1.55602,1.55614,321300000.0
2006-02-06 17:04:00,1.5562,1.55625,1.5559,1.5559,303600001.0
2006-02-06 17:05:00,1.55606,1.55619,1.55599,1.55613,250899999.0
2006-02-06 17:06:00,1.556,1.55623,1.556,1.55617,171900002.0
2006-02-06 17:07:00,1.55606,1.55617,1.55596,1.55617,309399999.0
2006-02-06 17:08:00,1.55607,1.55623,1.556,1.55618,408800002.0
2006-02-06 17:09:00,1.55605,1.55625,1.55605,1.55607,240699997.0
2006-02-06 17:10:00,1.55597,1.55615,1.55591,1.55605,221900003.0
2006-02-06 17:11:00,1.5561,1.55617,1.55598,1.55613,235700003.0
2006-02-06 17:12:00,1.55599,1.55625,1.55597,1.55625,261499999.0
2006-02-06 17:13:00,1.55622,1.55622,1.55593,1.55596,275100001.0
2006-02-06 17:14:00,1.55612,1.55618,1.55601,1.55608,273899999.0
2006-02-06 17:15:00,1.55607,1.55622,1.5559,1.55606,217200003.0
2006-02-06 17:16:00,1.55605,1.55615,1.55586,1.55602,319700004.0
2006-02-06 17:17:00,1.55596,1.55615,1.55593,1.55615,362800007.0
2006-02-06 17:18:00,1.55615,1.55621,1.55603,1.55605,70699999.0
2006-02-06 17:19:00,1.55633,1.55633,1.55616,1.55622,126300000.0
2006-02-06 17:20:00,1.55619,1.55625,1.55609,1.5562,184400002.0
2006-02-06 17:21:00,1.55617,1.55623,1.55614,1.55617,191600003.0
2006-02-06 17:22:00,1.55607,1.55623,1.55607,1.5562,316800006.0
2006-02-06 17:23:00,1.5561,1.5563,1.5561,1.55623,244500000.0
2006-02-06 17:24:00,1.55623,1.55623,1.5559,1.5559,169600000.0
2006-02-06 17:25:00,1.55614,1.5563,1.55608,1.55615,136000002.0
2006-02-06 17:26:00,1.55627,1.55628,1.55605,1.55615,561900005.0
2006-02-06 17:27:00,1.55618,1.55625,1.55608,1.55619,378399993.0
2006-02-06 17:28:00,1.55622,1.55622,1.55598,1.55598,163699998.0
2006-02-06 17:29:00,1.55602,1.55618,1.55602,1.55618,53899998.0
2006-02-06 17:30:00,1.5559,1.55615,1.5559,1.55615,181500000.0
2006-02-06 17:31:00,1.556,1.55615,1.55592,1.5561,511199994.0
2006-02-06 17:32:00,1.556,1.55628,1.55595,1.55613,203400001.0
2006-02-06 17:33:00,1.55616,1.55633,1.55609,1.55633,220299995.0
2006-02-06 17:34:00,1.55626,1.55647,1.55623,1.5564,406699999.0
2006-02-06 17:35:00,1.55647,1.55652,1.55627,1.55639,217200001.0
2006-02-06 17:36:00,1.55633,1.5565,1.55615,1.55644,181900000.0
2006-02-06 17:37:00,1.55623,1.55644,1.55623,1.55633,217400000.0
2006-02-06 17:38:00,1.55619,1.55639,1.55618,1.55622,103300000.0
2006-02-06 17:39:00,1.55626,1.55645,1.55618,1.55642,280500004.0
2006-02-06 17:40:00,1.5562,1.5565,1.5562,1.55645,217099999.0
2006-02-06 17:41:00,1.55635,1.55643,1.55621,1.55636,378500005.0
2006-02-06 17:42:00,1.55636,1.55648,1.5563,1.55642,209100000.0
2006-02-06 17:43:00,1.55636,1.55659,1.55623,1.5563,214200000.0
2006-02-06 17:44:00,1.5564,1.55659,1.55622,1.55648,329100004.0
2006-02-06 17:45:00,1.55648,1.55655,1.55635,1.5564,246100000.0
2006-02-06 17:46:00,1.55633,1.55648,1.55633,1.55647,248300004.0
2006-02-06 17:47:00,1.55634,1.55647,1.55634,1.55646,215600001.0
2006-02-06 17:48:00,1.55638,1.55638,1.5562,1.55631,206700002.0
2006-02-06 17:49:00,1.55633,1.55652,1.55619,1.55631,523300006.0
2006-02-06 17:50:00,1.55628,1.55642,1.55622,1.55626,213800002.0
2006-02-06 17:51:00,1.55614,1.55631,1.55614,1.55627,268600002.0
2006-02-06 17:52:00,1.55611,1.55627,1.55598,1.55615,289600001.0
2006-02-06 17:53:00,1.55628,1.5563,1.55607,1.5561,281999999.0
2006-02-06 17:54:00,1.5562,1.55641,1.55617,1.55628,250200003.0
2006-02-06 17:55:00,1.55633,1.5565,1.55628,1.55634,172399998.0
2006-02-06 17:56:00,1.55637,1.55639,1.5562,1.5562,172199999.0
2006-02-06 17:57:00,1.55636,1.55636,1.55624,1.55624,90200001.0
2006-02-06 17:58:00,1.55622,1.55633,1.55607,1.55618,156800000.0
2006-02-06 17:59:00,1.55612,1.5562,1.55597,1.55607,85500000.0
2006-02-06 18:00:00,1.55608,1.55632,1.55608,1.55621,220600002.0
2006-02-06 18:01:00,1.5569,1.5572,1.5569,1.5572,1700700009.0
2006-02-06 18:02:00,1.557,1.5571,1.557,1.557,1700700009.0
2006-02-06 18:03:00,1.5571,1.5572,1.557,1.5571,1700700009.0
2006-02-06 18:04:00,1.5572,1.5573,1.5571,1.5572,1700700009.0
2006-02-06 18:05:00,1.5573,1.5573,1.5573,1.5573,1700700009.0
2006-02-06 18:06:00,1.5572,1.5572,1.5572,1.5572,1700700009.0
2006-02-06 18:07:00,1.5573,1.5573,1.5572,1.5572,1700700009.0
2006-02-06 18:08:00,1.5571,1.5571,1.5571,1.5571,1700700009.0
2006-02-06 18:09:00,1.55672,1.55698,1.55672,1.55695,1700700009.0
2006-02-06 18:10:00,1.5572,1.5572,1.557,1.557,1351600011.0
2006-02-06 18:11:00,1.55667,1.55687,1.55658,1.5568,1351600011.0
2006-02-06 18:12:00,1.55688,1.55695,1.55676,1.5568,1692600015.0
2006-02-06 18:13:00,1.55691,1.55705,1.55681,1.55695,1477199997.0
2006-02-06 18:14:00,1.5569,1.5571,1.5569,1.557,1007800005.0
2006-02-06 18:15:00,1.55712,1.55721,1.55696,1.55716,1007800005.0
2006-02-06 18:16:00,1.5569,1.557,1.5569,1.5569,1761899998.0
2006-02-06 18:17:00,1.55715,1.55715,1.55685,1.55698,1761899998.0
2006-02-06 18:18:00,1.55704,1.55743,1.55697,1.55743,945200002.0
2006-02-06 18:19:00,1.55752,1.55752,1.55713,1.5573,2089000004.0
2006-02-06 18:20:00,1.55741,1.55752,1.55728,1.55741,2094500000.0
2006-02-06 18:21:00,1.55738,1.55752,1.5572,1.55731,796700001.0
2006-02-06 18:22:00,1.55714,1.55728,1.5571,1.55728,871000006.0
2006-02-06 18:23:00,1.5575,1.5575,1.5574,1.5575,1150400010.0
2006-02-06 18:24:00,1.5576,1.5576,1.5574,1.5574,1150400010.0
2006-02-06 18:25:00,1.5575,1.5577,1.5575,1.5577,1150400010.0
2006-02-06 18:26:00,1.5576,1.5577,1.5574,1.5575,1150400010.0
2006-02-06 18:27:00,1.55727,1.55735,1.55701,1.5571,1150400010.0
2006-02-06 18:28:00,1.5577,1.5577,1.5576,1.5577,1665700004.0
2006-02-06 18:29:00,1.55713,1.55734,1.55712,1.55722,1665700004.0
2006-02-06 18:30:00,1.55701,1.55727,1.55698,1.55703,1096300002.0
2006-02-06 18:31:00,1.55691,1.55713,1.55688,1.55713,1004200000.0
2006-02-06 18:32:00,1.55702,1.55712,1.55673,1.55673,1193399999.0
2006-02-06 18:33:00,1.5575,1.5575,1.5573,1.5573,1898500002.0
2006-02-06 18:34:00,1.5574,1.5574,1.5573,1.5573,1898500002.0
2006-02-06 18:35:00,1.55705,1.55711,1.55683,1.55703,1898500002.0
2006-02-06 18:36:00,1.55715,1.55725,1.55704,1.55712,1377899999.0
2006-02-06 18:37:00,1.55714,1.55731,1.55706,1.55728,1822900011.0
2006-02-06 18:38:00,1.55724,1.55724,1.55686,1.55687,1711900005.0
2006-02-06 18:39:00,1.55703,1.5572,1.55695,1.55708,1679700002.0
2006-02-06 18:40:00,1.5571,1.5572,1.5571,1.5572,1088800003.0
2006-02-06 18:41:00,1.55692,1.55718,1.55688,1.55704,1088800003.0
2006-02-06 18:42:00,1.55708,1.55716,1.55683,1.55695,1207599996.0
2006-02-06 18:43:00,1.55715,1.55722,1.55701,1.55708,513800003.0
2006-02-06 18:44:00,1.5571,1.55715,1.55683,1.55695,821400001.0
2006-02-06 18:45:00,1.55697,1.5571,1.55685,1.5569,579000003.0
2006-02-06 18:46:00,1.55691,1.55713,1.55683,1.55701,292799997.0
2006-02-06 18:47:00,1.55706,1.55708,1.55686,1.55695,219199995.0
2006-02-06 18:48:00,1.557,1.55721,1.55691,1.5571,1381399999.0
2006-02-06 18:49:00,1.5572,1.55729,1.55717,1.55722,377500003.0
2006-02-06 18:50:00,1.55721,1.55723,1.55703,1.55709,601300000.0
2006-02-06 18:51:00,1.55715,1.55733,1.55708,1.55723,1244599984.0
2006-02-06 18:52:00,1.55726,1.5574,1.55712,1.55732,1137899995.0
2006-02-06 18:53:00,1.55721,1.55736,1.55704,1.55727,1482399996.0
2006-02-06 18:54:00,1.55713,1.55734,1.55713,1.55725,654300004.0
2006-02-06 18:55:00,1.55729,1.55737,1.55715,1.55716,1486400003.0
2006-02-06 18:56:00,1.55735,1.55735,1.55715,1.55728,1005799995.0
2006-02-06 18:57:00,1.55735,1.5574,1.55718,1.55724,621399999.0
2006-02-06 18:58:00,1.55727,1.55737,1.55711,1.55723,1028599998.0
2006-02-06 18:59:00,1.55723,1.55739,1.55714,1.55718,1820700003.0
2006-02-06 19:00:00,1.55724,1.55724,1.55696,1.55702,466599996.0
2006-02-06 19:01:00,1.55705,1.55714,1.55687,1.5571,331800000.0
2006-02-06 19:02:00,1.55688,1.55708,1.55679,1.55692,894400007.0
2006-02-06 19:03:00,1.55684,1.55708,1.55684,1.55708,368800003.0
2006-02-06 19:04:00,1.55714,1.55724,1.55707,1.5571,248199998.0
2006-02-06 19:05:00,1.55725,1.55725,1.55703,1.5571,553000007.0
2006-02-06 19:06:00,1.55707,1.55722,1.557,1.55709,1670500007.0
2006-02-06 19:07:00,1.55699,1.55731,1.55699,1.55714,721800003.0
2006-02-06 19:08:00,1.55711,1.55727,1.55704,1.55712,1686700000.0
2006-02-06 19:09:00,1.55708,1.55711,1.55687,1.55689,1354599990.0
2006-02-06 19:10:00,1.55686,1.55712,1.55683,1.55708,857600005.0
2006-02-06 19:11:00,1.55698,1.55705,1.55686,1.55698,1377000000.0
2006-02-06 19:12:00,1.55697,1.557,1.55684,1.5569,934700000.0
2006-02-06 19:13:00,1.55682,1.55695,1.55666,1.55693,428300000.0
2006-02-06 19:14:00,1.55688,1.55699,1.55677,1.55688,191100001.0
2006-02-06 19:15:00,1.55695,1.55701,1.55682,1.5569,1274999988.0
2006-02-06 19:16:00,1.5569,1.55698,1.55676,1.55688,509000000.0
2006-02-06 19:17:00,1.55688,1.557,1.55661,1.55675,637100000.0
2006-02-06 19:18:00,1.55688,1.55706,1.55684,1.5569,847800009.0
2006-02-06 19:19:00,1.55705,1.55723,1.5569,1.55712,1015000002.0
2006-02-06 19:20:00,1.55716,1.55723,1.557,1.55708,1187800004.0
2006-02-06 19:21:00,1.55712,1.55755,1.55712,1.5574,1253300007.0
2006-02-06 19:22:00,1.55734,1.55739,1.55724,1.55726,473200002.0
2006-02-06 19:23:00,1.55743,1.55748,1.55727,1.55728,641400001.0
2006-02-06 19:24:00,1.55734,1.55752,1.55734,1.55748,582400003.0
2006-02-06 19:25:00,1.55743,1.55766,1.55738,1.5575,930800007.0
2006-02-06 19:26:00,1.55763,1.55774,1.5575,1.55756,1063800003.0
2006-02-06 19:27:00,1.55752,1.55772,1.55744,1.55747,1236700002.0
2006-02-06 19:28:00,1.55751,1.55778,1.55751,1.55767,379699998.0
2006-02-06 19:29:00,1.55767,1.55781,1.55747,1.55747,626600005.0
2006-02-06 19:30:00,1.5574,1.5575,1.5574,1.5575,1005300005.0
2006-02-06 19:31:00,1.55765,1.55765,1.55738,1.55746,1005300005.0
2006-02-06 19:32:00,1.55743,1.55758,1.55737,1.55754,927300009.0
2006-02-06 19:33:00,1.55755,1.55755,1.55721,1.55721,1148900002.0
2006-02-06 19:34:00,1.55731,1.55745,1.55712,1.5572,1805499999.0
2006-02-06 19:35:00,1.55727,1.55727,1.55689,1.55716,920699999.0
2006-02-06 19:36:00,1.55726,1.5573,1.55698,1.55701,876900000.0
2006-02-06 19:37:00,1.55709,1.55727,1.55709,1.55727,347200001.0
2006-02-06 19:38:00,1.55705,1.55719,1.55702,1.55719,775199998.0
2006-02-06 19:39:00,1.55714,1.55721,1.55687,1.55687,1302400006.0
2006-02-06 19:40:00,1.557,1.55715,1.55692,1.55709,536400005.0
2006-02-06 19:41:00,1.55719,1.55728,1.55706,1.55716,430799998.0
2006-02-06 19:42:00,1.5572,1.55735,1.55713,1.5573,715499993.0
2006-02-06 19:43:00,1.55718,1.55724,1.55701,1.5571,274500002.0
2006-02-06 19:44:00,1.55718,1.55738,1.55714,1.55738,1112100007.0
2006-02-06 19:45:00,1.55723,1.55735,1.55713,1.55735,243100005.0
2006-02-06 19:46:00,1.55737,1.55749,1.5573,1.55735,680800003.0
2006-02-06 19:47:00,1.55734,1.55759,1.55734,1.55747,378400001.0
2006-02-06 19:48:00,1.55734,1.55745,1.55733,1.55745,567200008.0
2006-02-06 19:49:00,1.55741,1.55753,1.55732,1.55753,1250200010.0
2006-02-06 19:50:00,1.55749,1.55761,1.55739,1.55752,171700004.0
2006-02-06 19:51:00,1.55753,1.55756,1.5574,1.55743,557100004.0
2006-02-06 19:52:00,1.55743,1.55752,1.55737,1.55748,508800000.0
2006-02-06 19:53:00,1.55743,1.55743,1.55713,1.55715,540900005.0
2006-02-06 19:54:00,1.5573,1.55735,1.5572,1.5572,523900007.0
2006-02-06 19:55:00,1.55727,1.55735,1.55714,1.55727,539299997.0
2006-02-06 19:56:00,1.55727,1.55747,1.55717,1.55747,1156099995.0
2006-02-06 19:57:00,1.55738,1.5575,1.55729,1.55745,1487000003.0
2006-02-06 19:58:00,1.55731,1.55762,1.55731,1.55745,1868300014.0
2006-02-06 19:59:00,1.55737,1.55763,1.55737,1.55743,1041800014.0
2006-02-06 20:00:00,1.55755,1.55755,1.55735,1.55735,525400000.0
2006-02-06 20:01:00,1.55744,1.55759,1.55736,1.55749,667799998.0
2006-02-06 20:02:00,1.55735,1.55757,1.55735,1.55753,385499997.0
2006-02-06 20:03:00,1.5574,1.55755,1.5574,1.55755,207799999.0
2006-02-06 20:04:00,1.55753,1.55763,1.55743,1.55756,344599996.0
2006-02-06 20:05:00,1.55762,1.55763,1.55747,1.55754,479100004.0
2006-02-06 20:06:00,1.5576,1.55765,1.5576,1.55765,380600002.0
2006-02-06 20:07:00,1.55755,1.55762,1.55744,1.55752,197399999.0
2006-02-06 20:08:00,1.55753,1.55753,1.55731,1.55731,1545800003.0
2006-02-06 20:09:00,1.55742,1.55754,1.5573,1.55737,281299995.0
2006-02-06 20:10:00,1.55742,1.55747,1.55732,1.55734,277100000.0
2006-02-06 20:11:00,1.55734,1.55749,1.55732,1.55743,890600001.0
2006-02-06 20:12:00,1.55726,1.55745,1.55726,1.5574,390500001.0
2006-02-06 20:13:00,1.55737,1.5575,1.55724,1.55725,2023400001.0
2006-02-06 20:14:00,1.55735,1.55748,1.55727,1.55731,572900000.0
2006-02-06 20:15:00,1.5574,1.55748,1.5573,1.55738,1256700005.0
2006-02-06 20:16:00,1.55744,1.55755,1.55733,1.55743,1858699999.0
2006-02-06 20:17:00,1.55741,1.55756,1.55734,1.55756,352799999.0
2006-02-06 20:18:00,1.55744,1.55752,1.55732,1.55747,584100005.0
2006-02-06 20:19:00,1.5569,1.5569,1.5569,1.5569,548200002.0
2006-02-06 20:21:00,1.55755,1.55765,1.55742,1.55757,548200002.0
2006-02-06 20:22:00,1.55758,1.55761,1.55738,1.5575,599600002.0
2006-02-06 20:23:00,1.55746,1.55759,1.55732,1.55745,1094499993.0
2006-02-06 20:24:00,1.55747,1.55758,1.55727,1.55758,539500005.0
2006-02-06 20:25:00,1.55749,1.55763,1.55732,1.55739,870200001.0
2006-02-06 20:26:00,1.55741,1.55741,1.55724,1.55724,307700001.0
2006-02-06 20:27:00,1.55726,1.55733,1.55713,1.55727,565100003.0
2006-02-06 20:29:00,1.5574,1.5575,1.55719,1.55733,1605300002.0
2006-02-06 20:30:00,1.557,1.557,1.5568,1.5569,491200001.0
2006-02-06 20:31:00,1.557,1.557,1.5569,1.5569,491200001.0
2006-02-06 20:33:00,1.5574,1.55755,1.55726,1.55743,491200001.0
2006-02-06 20:34:00,1.55729,1.55755,1.55729,1.55754,384200001.0
2006-02-06 20:35:00,1.55755,1.55762,1.55736,1.55743,530900003.0
2006-02-06 20:36:00,1.55732,1.5576,1.55724,1.55755,633099998.0
2006-02-06 20:37:00,1.55752,1.55776,1.55735,1.55748,1302199997.0
2006-02-06 20:38:00,1.55745,1.5575,1.55726,1.55726,1775900007.0
2006-02-06 20:39:00,1.55711,1.55731,1.55704,1.55722,1111300005.0
2006-02-06 20:40:00,1.5573,1.55735,1.5571,1.5571,1600900000.0
2006-02-06 20:41:00,1.5573,1.5573,1.55698,1.55698,688800008.0
2006-02-06 20:42:00,1.55706,1.55725,1.55701,1.55719,207799999.0
2006-02-06 20:43:00,1.55729,1.55732,1.55709,1.55709,585400003.0
2006-02-06 20:44:00,1.55722,1.5573,1.55704,1.55705,1274800000.0
2006-02-06 20:45:00,1.55707,1.55726,1.55704,1.55708,1116300002.0
2006-02-06 20:46:00,1.55727,1.55734,1.55703,1.55732,411700003.0
2006-02-06 20:47:00,1.55727,1.55728,1.55701,1.55716,553799999.0
2006-02-06 20:48:00,1.55725,1.55737,1.5571,1.55718,1693400009.0
2006-02-06 20:49:00,1.55709,1.55735,1.55707,1.55735,693700001.0
2006-02-06 20:50:00,1.557,1.5571,1.557,1.557,441300003.0
2006-02-06 20:51:00,1.55723,1.55733,1.55711,1.55728,441300003.0
2006-02-06 20:52:00,1.55728,1.55735,1.5571,1.55733,1417700002.0
2006-02-06 20:53:00,1.5572,1.55735,1.55718,1.5573,1736700002.0
2006-02-06 20:54:00,1.55727,1.55735,1.55716,1.55722,628199999.0
2006-02-06 20:55:00,1.5572,1.5573,1.5572,1.5573,547400000.0
2006-02-06 20:56:00,1.55723,1.55735,1.55715,1.5573,2138300007.0
2006-02-06 20:57:00,1.5571,1.5571,1.557,1.557,1222100004.0
2006-02-06 20:58:00,1.5571,1.5571,1.557,1.5571,1222100004.0
2006-02-06 20:59:00,1.5572,1.5572,1.557,1.557,1222100004.0
2006-02-06 21:00:00,1.5571,1.5571,1.557,1.5571,1222100004.0
2006-02-06 21:01:00,1.557,1.5571,1.557,1.557,1222100004.0
2006-02-06 21:02:00,1.557,1.55715,1.5569,1.5571,1222100004.0
2006-02-06 21:03:00,1.5571,1.55717,1.55696,1.557,1345899989.0
2006-02-06 21:04:00,1.5571,1.5571,1.5569,1.5569,262500005.0
2006-02-06 21:05:00,1.55692,1.55705,1.55674,1.55682,1038499999.0
2006-02-06 21:06:00,1.55665,1.55698,1.55665,1.5568,607900007.0
2006-02-06 21:07:00,1.55681,1.55695,1.55672,1.55681,509700002.0
2006-02-06 21:08:00,1.55679,1.55695,1.55675,1.55694,278800005.0
2006-02-06 21:09:00,1.55688,1.55691,1.55667,1.55667,597800001.0
2006-02-06 21:10:00,1.55677,1.55684,1.55668,1.55683,1022500007.0
2006-02-06 21:11:00,1.55682,1.55682,1.55663,1.55667,654000002.0
2006-02-06 21:12:00,1.55678,1.55687,1.55667,1.55685,332500001.0
2006-02-06 21:13:00,1.5567,1.55685,1.5567,1.55685,1040100012.0
2006-02-06 21:14:00,1.55678,1.55692,1.55669,1.55692,754900000.0
2006-02-06 21:15:00,1.557,1.55713,1.55687,1.55689,714500004.0
2006-02-06 21:16:00,1.55698,1.5571,1.55675,1.55679,684099995.0
2006-02-06 21:17:00,1.55672,1.55697,1.55669,1.5568,1219100007.0
2006-02-06 21:18:00,1.55688,1.55699,1.55665,1.55665,595699996.0
2006-02-06 21:19:00,1.55688,1.55688,1.55657,1.55661,628599996.0
2006-02-06 21:21:00,1.5566,1.5567,1.5566,1.5567,1934400002.0
2006-02-06 21:22:00,1.55663,1.55695,1.5566,1.55686,1934400002.0
2006-02-06 21:23:00,1.55682,1.55689,1.55655,1.55661,1229700000.0
2006-02-06 21:24:00,1.55668,1.55684,1.55658,1.55678,515500003.0
2006-02-06 21:25:00,1.55667,1.55693,1.55641,1.55665,1388999999.0
2006-02-06 21:26:00,1.55661,1.55687,1.55661,1.55687,572099996.0
2006-02-06 21:27:00,1.55692,1.55692,1.55672,1.5568,568499998.0
2006-02-06 21:28:00,1.55672,1.55693,1.55672,1.55687,735499993.0
2006-02-06 21:29:00,1.55678,1.55693,1.55668,1.55689,337700000.0
2006-02-06 21:30:00,1.55685,1.55685,1.55661,1.55667,385700001.0
2006-02-06 21:31:00,1.55687,1.55691,1.55665,1.55678,594400004.0
2006-02-06 21:32:00,1.55672,1.55687,1.55663,1.55675,1789200005.0
2006-02-06 21:33:00,1.5568,1.55685,1.55665,1.55665,198300002.0
2006-02-06 21:34:00,1.55672,1.55685,1.5567,1.5568,1218100006.0
2006-02-06 21:35:00,1.5568,1.55685,1.55668,1.5567,772900007.0
2006-02-06 21:36:00,1.55671,1.55691,1.55667,1.55672,336900000.0
2006-02-06 21:37:00,1.55669,1.55685,1.55666,1.55678,377699997.0
2006-02-06 21:38:00,1.55665,1.5568,1.55662,1.55677,330700002.0
2006-02-06 21:39:00,1.55662,1.55676,1.55658,1.55664,212800001.0
2006-02-06 21:40:00,1.5568,1.55683,1.5566,1.55664,646999999.0
2006-02-06 21:41:00,1.55675,1.55685,1.55661,1.5567,882200004.0
2006-02-06 21:42:00,1.55682,1.5569,1.55667,1.55667,659600011.0
2006-02-06 21:43:00,1.5567,1.55687,1.5567,1.55682,977200003.0
2006-02-06 21:44:00,1.55685,1.55687,1.55667,1.5567,1379899998.0
2006-02-06 21:45:00,1.55669,1.55703,1.55669,1.5569,772800003.0
2006-02-06 21:46:00,1.55679,1.55712,1.55679,1.557,975200002.0
2006-02-06 21:47:00,1.5569,1.55713,1.55688,1.557,1253700000.0
2006-02-06 21:48:00,1.55687,1.5571,1.55687,1.55708,378300001.0
2006-02-06 21:49:00,1.55699,1.55709,1.55688,1.55704,1103200002.0
2006-02-06 21:50:00,1.55696,1.55707,1.55685,1.55692,215100000.0
2006-02-06 21:51:00,1.55682,1.55704,1.55682,1.55699,491600000.0
2006-02-06 21:52:00,1.55698,1.55707,1.55681,1.55695,1984799995.0
2006-02-06 21:53:00,1.55698,1.55698,1.55682,1.55688,405099998.0
2006-02-06 21:54:00,1.55697,1.55703,1.55684,1.55684,390800000.0
2006-02-06 21:55:00,1.5569,1.55695,1.55671,1.5568,531900001.0
2006-02-06 21:56:00,1.55696,1.55701,1.55684,1.557,642299992.0
2006-02-06 21:57:00,1.557,1.55705,1.55688,1.55694,632899999.0
2006-02-06 21:58:00,1.55695,1.55707,1.55693,1.55705,775600005.0
2006-02-06 21:59:00,1.55694,1.55713,1.55691,1.55701,1038300003.0
2006-02-06 22:00:00,1.55691,1.55706,1.55681,1.55693,695499997.0
2006-02-06 22:01:00,1.55697,1.55703,1.55696,1.557,283600005.0
2006-02-06 22:02:00,1.55704,1.55704,1.55678,1.55678,1425400002.0
2006-02-06 22:03:00,1.55705,1.55715,1.55687,1.5571,331200004.0
2006-02-06 22:04:00,1.55708,1.55717,1.55693,1.55715,692100003.0
2006-02-06 22:05:00,1.55715,1.55715,1.55694,1.55701,437900002.0
2006-02-06 22:06:00,1.55703,1.55703,1.55682,1.55691,384400001.0
2006-02-06 22:07:00,1.55693,1.55697,1.55675,1.55688,426300004.0
2006-02-06 22:08:00,1.5569,1.5569,1.55671,1.55688,596200002.0
2006-02-06 22:09:00,1.55678,1.5569,1.55669,1.5569,365900001.0
2006-02-06 22:10:00,1.55684,1.5569,1.55667,1.55677,147099998.0
2006-02-06 22:11:00,1.55687,1.55687,1.55664,1.55666,247100001.0
2006-02-06 22:12:00,1.55677,1.55679,1.55657,1.55658,703800002.0
2006-02-06 22:13:00,1.55656,1.55672,1.5564,1.55645,412699999.0
2006-02-06 22:14:00,1.55661,1.55666,1.55649,1.55652,316200005.0
2006-02-06 22:15:00,1.55657,1.55671,1.55638,1.55649,702200004.0
2006-02-06 22:16:00,1.55656,1.55677,1.55656,1.55668,145299999.0
2006-02-06 22:17:00,1.5567,1.55677,1.5567,1.55677,158600002.0
2006-02-06 22:18:00,1.55652,1.5567,1.55651,1.55665,184800001.0
2006-02-06 22:19:00,1.55648,1.55668,1.55638,1.55668,297399998.0
2006-02-06 22:20:00,1.55664,1.55664,1.55644,1.55653,268100002.0
2006-02-06 22:21:00,1.55658,1.55664,1.55643,1.55648,256600002.0
2006-02-06 22:22:00,1.55649,1.55665,1.55638,1.5565,1064900003.0
2006-02-06 22:23:00,1.55656,1.55667,1.55647,1.55658,178699999.0
2006-02-06 22:24:00,1.5564,1.5566,1.55636,1.55653,285200000.0
2006-02-06 22:25:00,1.55644,1.55657,1.55626,1.55647,701700001.0
2006-02-06 22:26:00,1.5563,1.55663,1.5563,1.55662,757499993.0
2006-02-06 22:27:00,1.5565,1.5567,1.55633,1.55655,240200002.0
2006-02-06 22:28:00,1.55646,1.5567,1.55646,1.55663,822500001.0
2006-02-06 22:29:00,1.5565,1.5567,1.55647,1.55662,755900002.0
2006-02-06 22:30:00,1.55653,1.55658,1.55628,1.55645,925400002.0
2006-02-06 22:31:00,1.55637,1.55655,1.55624,1.55655,149799999.0
2006-02-06 22:32:00,1.5565,1.5565,1.55628,1.5563,244400001.0
2006-02-06 22:33:00,1.55645,1.55649,1.55624,1.55646,338400004.0
2006-02-06 22:34:00,1.55645,1.5565,1.55624,1.55632,497800004.0
2006-02-06 22:35:00,1.55637,1.55639,1.55623,1.55623,123000002.0
2006-02-06 22:36:00,1.55629,1.5564,1.55616,1.5562,669900006.0
2006-02-06 22:37:00,1.5562,1.55655,1.55619,1.55655,493900003.0
2006-02-06 22:38:00,1.55627,1.55644,1.55614,1.55637,328300004.0
2006-02-06 22:39:00,1.55613,1.55653,1.5561,1.55653,791800000.0
2006-02-06 22:40:00,1.55639,1.5566,1.55626,1.5566,788099995.0
2006-02-06 22:41:00,1.55655,1.55665,1.55641,1.55651,661900002.0
2006-02-06 22:42:00,1.5564,1.55665,1.5564,1.55655,747900004.0
2006-02-06 22:43:00,1.55655,1.55662,1.55619,1.55652,1020500009.0
2006-02-06 22:44:00,1.55657,1.55658,1.55635,1.55652,309900001.0
2006-02-06 22:45:00,1.55654,1.55656,1.55632,1.55632,108599998.0
2006-02-06 22:46:00,1.55638,1.55655,1.5563,1.5565,162199998.0
2006-02-06 22:47:00,1.55635,1.55658,1.55635,1.55655,310700000.0
2006-02-06 22:48:00,1.55636,1.55654,1.55627,1.55654,386400001.0
2006-02-06 22:49:00,1.5565,1.55665,1.5564,1.55655,702400004.0
2006-02-06 22:50:00,1.55663,1.55667,1.55645,1.55662,275399996.0
2006-02-06 22:51:00,1.55663,1.55665,1.55641,1.5565,525499997.0
2006-02-06 22:52:00,1.55677,1.55682,1.5565,1.5566,377700001.0
2006-02-06 22:53:00,1.55682,1.55698,1.55679,1.55698,257499998.0
2006-02-06 22:54:00,1.55692,1.55692,1.55657,1.55657,570500002.0
2006-02-06 22:55:00,1.55678,1.55678,1.5566,1.5566,233400002.0
2006-02-06 22:56:00,1.55673,1.55688,1.55671,1.55682,267300004.0
2006-02-06 22:57:00,1.55679,1.55692,1.55666,1.55672,321300003.0
2006-02-06 22:58:00,1.55693,1.55693,1.55674,1.55674,111000002.0
2006-02-06 22:59:00,1.55649,1.55681,1.55635,1.55662,303000000.0
2006-02-06 23:00:00,1.55651,1.55692,1.55646,1.55686,290700005.0
2006-02-06 23:01:00,1.55688,1.55694,1.55664,1.55679,301700003.0
2006-02-06 23:02:00,1.55684,1.55692,1.55677,1.55684,127800001.0
2006-02-06 23:03:00,1.55685,1.55685,1.55663,1.55678,291800001.0
2006-02-06 23:04:00,1.55671,1.55687,1.55653,1.55676,207400002.0
2006-02-06 23:05:00,1.55683,1.5569,1.55669,1.55669,262800000.0
2006-02-06 23:06:00,1.55682,1.55693,1.55669,1.55676,268100002.0
2006-02-06 23:07:00,1.5567,1.55685,1.55669,1.55669,176800001.0
2006-02-06 23:08:00,1.55675,1.55685,1.55664,1.55676,69500000.0
2006-02-06 23:09:00,1.55685,1.55685,1.5568,1.5568,76899998.0
2006-02-06 23:10:00,1.55685,1.55685,1.55663,1.55678,154800003.0
2006-02-06 23:11:00,1.5568,1.55684,1.55663,1.55679,365500001.0
2006-02-06 23:12:00,1.55679,1.55682,1.55669,1.5567,386600009.0
2006-02-06 23:13:00,1.5567,1.5568,1.5567,1.5568,18400000.0
2006-02-06 23:14:00,1.55678,1.55678,1.55657,1.55664,290200001.0
2006-02-06 23:15:00,1.55678,1.55683,1.55659,1.55659,168000002.0
2006-02-06 23:16:00,1.55663,1.55675,1.55652,1.55673,293299999.0
2006-02-06 23:17:00,1.55675,1.55675,1.55651,1.55664,276100004.0
2006-02-06 23:18:00,1.55661,1.55678,1.55651,1.55675,365300000.0
2006-02-06 23:19:00,1.55678,1.55678,1.55659,1.55659,79799999.0
2006-02-06 23:20:00,1.55662,1.55674,1.5565,1.55673,356600003.0
2006-02-06 23:21:00,1.55668,1.55674,1.55652,1.55652,169900002.0
2006-02-06 23:22:00,1.55653,1.55668,1.55644,1.55649,340800003.0
2006-02-06 23:23:00,1.55667,1.55667,1.55652,1.55653,148499997.0
2006-02-06 23:24:00,1.5566,1.55661,1.5564,1.5564,362100004.0
2006-02-06 23:25:00,1.55648,1.55652,1.55624,1.55652,366499994.0
2006-02-06 23:26:00,1.55657,1.5566,1.55634,1.55637,295300005.0
2006-02-06 23:27:00,1.55626,1.55632,1.55624,1.55628,46400001.0
2006-02-06 23:28:00,1.5563,1.55633,1.55614,1.55623,405999999.0
2006-02-06 23:29:00,1.55618,1.55631,1.55608,1.55631,275700005.0
2006-02-06 23:30:00,1.55627,1.55635,1.5561,1.55625,242999996.0
2006-02-06 23:31:00,1.5563,1.55635,1.5562,1.55628,242000002.0
2006-02-06 23:32:00,1.55627,1.55637,1.55607,1.55607,295799995.0
2006-02-06 23:33:00,1.55631,1.55636,1.5562,1.55623,228400004.0
2006-02-06 23:34:00,1.55633,1.55633,1.55612,1.55612,188099996.0
2006-02-06 23:35:00,1.55624,1.55626,1.55614,1.55616,53600002.0
2006-02-06 23:36:00,1.55619,1.55638,1.55619,1.55638,211000003.0
2006-02-06 23:37:00,1.55623,1.55634,1.55607,1.55629,495400002.0
2006-02-06 23:38:00,1.55628,1.55635,1.55608,1.55635,269200000.0
2006-02-06 23:39:00,1.55628,1.55635,1.55622,1.5563,27500000.0
2006-02-06 23:40:00,1.55627,1.55633,1.55612,1.55616,298700000.0
2006-02-06 23:41:00,1.55635,1.55635,1.55612,1.5563,327200001.0
2006-02-06 23:42:00,1.5563,1.55638,1.55612,1.55612,310000000.0
2006-02-06 23:43:00,1.55625,1.55633,1.55621,1.5563,81400000.0
2006-02-06 23:44:00,1.5561,1.55635,1.5561,1.55635,247100004.0
2006-02-06 23:45:00,1.5563,1.55642,1.55623,1.55632,87000000.0
2006-02-06 23:46:00,1.5563,1.55642,1.55618,1.55642,217100001.0
2006-02-06 23:47:00,1.55626,1.55645,1.55622,1.55622,256900000.0
2006-02-06 23:48:00,1.55645,1.55663,1.55638,1.55647,289200002.0
2006-02-06 23:49:00,1.55657,1.55657,1.55632,1.55632,134099998.0
2006-02-06 23:50:00,1.5565,1.55655,1.5564,1.55648,161300001.0
2006-02-06 23:51:00,1.55642,1.55659,1.55642,1.55659,227299997.0
2006-02-06 23:52:00,1.55652,1.55665,1.55639,1.55665,150299998.0
2006-02-06 23:53:00,1.55656,1.55674,1.5565,1.55663,348400002.0
2006-02-06 23:54:00,1.5565,1.55665,1.55632,1.5565,280299999.0
2006-02-06 23:55:00,1.55648,1.5566,1.55642,1.55655,172499997.0
2006-02-06 23:56:00,1.55646,1.55658,1.55646,1.55658,35100000.0
2006-02-06 23:57:00,1.55665,1.55675,1.55652,1.55665,167700002.0
2006-02-06 23:58:00,1.55647,1.55664,1.55647,1.55664,43899999.0
2006-02-06 23:59:00,1.5566,1.55665,1.55652,1.55658,63900000.0
2006-02-07 00:00:00,1.5566,1.55665,1.5566,1.55665,56000000.0
2006-02-07 00:01:00,1.55652,1.55684,1.55642,1.55649,336499998.0
2006-02-07 00:02:00,1.55648,1.5568,1.55635,1.55635,372400001.0
2006-02-07 00:03:00,1.55632,1.55679,1.55617,1.55643,424099998.0
2006-02-07 00:04:00,1.55606,1.55672,1.55602,1.55658,219799998.0
2006-02-07 00:05:00,1.55614,1.55645,1.55606,1.55613,292000003.0
2006-02-07 00:06:00,1.5566,1.5566,1.5561,1.55614,341800000.0
2006-02-07 00:07:00,1.5563,1.55645,1.55606,1.55645,297200000.0
2006-02-07 00:08:00,1.55611,1.55643,1.55596,1.55624,275300004.0
2006-02-07 00:09:00,1.55622,1.55661,1.55608,1.55641,387900002.0
2006-02-07 00:10:00,1.55619,1.5562,1.55577,1.55599,360000000.0
2006-02-07 00:11:00,1.55575,1.55631,1.55575,1.55599,344899996.0
2006-02-07 00:12:00,1.55615,1.55645,1.55583,1.55605,319399998.0
2006-02-07 00:13:00,1.5558,1.55628,1.55575,1.55617,534400000.0
2006-02-07 00:14:00,1.5562,1.55634,1.55598,1.55601,315400002.0
2006-02-07 00:15:00,1.55608,1.55654,1.55591,1.5564,434999999.0
2006-02-07 00:16:00,1.55612,1.55642,1.55606,1.55611,298600000.0
2006-02-07 00:17:00,1.55637,1.55649,1.55584,1.55609,395600008.0
2006-02-07 00:18:00,1.55592,1.55642,1.55586,1.55637,261800004.0
2006-02-07 00:19:00,1.55601,1.5562,1.55574,1.5562,297500000.0
2006-02-07 00:20:00,1.5563,1.55644,1.55607,1.55624,197800001.0
2006-02-07 00:21:00,1.55598,1.55634,1.55585,1.55634,327100002.0
2006-02-07 00:22:00,1.55588,1.55631,1.55588,1.55614,288499999.0
2006-02-07 00:23:00,1.556,1.55633,1.55598,1.55615,323600007.0
2006-02-07 00:24:00,1.55624,1.55624,1.55589,1.55589,284300002.0
2006-02-07 00:25:00,1.55642,1.55657,1.5563,1.5564,194199999.0
2006-02-07 00:26:00,1.55625,1.55633,1.55606,1.55617,156600001.0
2006-02-07 00:27:00,1.5562,1.5562,1.5561,1.5561,40700001.0
2006-02-07 00:28:00,1.55625,1.55625,1.55604,1.55617,122900000.0
2006-02-07 00:29:00,1.5561,1.5562,1.5561,1.5562,63300000.0
2006-02-07 00:30:00,1.55616,1.55625,1.55609,1.55611,244000000.0
2006-02-07 00:31:00,1.55621,1.55631,1.55621,1.55627,81600000.0
2006-02-07 00:32:00,1.55624,1.55634,1.55608,1.55616,195700001.0
2006-02-07 00:33:00,1.55635,1.55656,1.55635,1.55656,241299997.0
2006-02-07 00:34:00,1.55652,1.55665,1.55629,1.55642,428799999.0
2006-02-07 00:35:00,1.55648,1.55648,1.55634,1.55644,158999998.0
2006-02-07 00:36:00,1.5564,1.55658,1.55632,1.55655,299200004.0
2006-02-07 00:37:00,1.55663,1.55676,1.55657,1.55664,180499998.0
2006-02-07 00:38:00,1.5565,1.55665,1.55644,1.55653,477699998.0
2006-02-07 00:39:00,1.55646,1.55658,1.55636,1.55652,312100000.0
2006-02-07 00:40:00,1.55665,1.55665,1.5565,1.5565,128600001.0
2006-02-07 00:41:00,1.55656,1.55663,1.55633,1.55651,170000002.0
2006-02-07 00:42:00,1.55655,1.55655,1.5563,1.5563,272300004.0
2006-02-07 00:43:00,1.55639,1.55659,1.55618,1.55648,338699995.0
2006-02-07 00:44:00,1.55645,1.55658,1.55634,1.55634,209499999.0
2006-02-07 00:45:00,1.55627,1.55643,1.5562,1.55643,138499999.0
2006-02-07 00:46:00,1.55643,1.5565,1.55628,1.55636,167899999.0
2006-02-07 00:47:00,1.55643,1.55662,1.55643,1.55657,260399999.0
2006-02-07 00:48:00,1.55657,1.55662,1.55641,1.55641,247800003.0
2006-02-07 00:49:00,1.5565,1.55664,1.55644,1.55649,276399998.0
2006-02-07 00:50:00,1.55643,1.55658,1.55632,1.5564,252900001.0
2006-02-07 00:51:00,1.5563,1.55645,1.55612,1.55638,212600000.0
2006-02-07 00:52:00,1.5565,1.55657,1.55631,1.55649,203900001.0
2006-02-07 00:53:00,1.55641,1.55668,1.55641,1.55668,174900002.0
2006-02-07 00:54:00,1.55667,1.55674,1.55656,1.55671,400800000.0
2006-02-07 00:55:00,1.5567,1.55675,1.55644,1.55652,304799999.0
2006-02-07 00:56:00,1.55645,1.55669,1.55645,1.55652,195300001.0
2006-02-07 00:57:00,1.55642,1.55658,1.55626,1.55634,370300000.0
2006-02-07 00:58:00,1.55643,1.55655,1.55626,1.55637,167700001.0
2006-02-07 00:59:00,1.55652,1.55652,1.5562,1.5564,224499999.0
2006-02-07 01:00:00,1.55643,1.55643,1.55617,1.55624,189600001.0
2006-02-07 01:01:00,1.55639,1.55639,1.55623,1.55638,291299999.0
2006-02-07 01:02:00,1.55631,1.55645,1.55631,1.55645,219200003.0
2006-02-07 01:03:00,1.55616,1.55645,1.55616,1.55645,93400000.0
2006-02-07 01:04:00,1.55644,1.55644,1.55613,1.55618,395200005.0
2006-02-07 01:05:00,1.5563,1.55635,1.55616,1.55627,262700000.0
2006-02-07 01:06:00,1.5563,1.55644,1.55621,1.55634,203699997.0
2006-02-07 01:07:00,1.55637,1.55648,1.55619,1.55645,457700004.0
2006-02-07 01:08:00,1.5563,1.55642,1.55626,1.55642,147299998.0
2006-02-07 01:09:00,1.5563,1.55645,1.55625,1.5564,182900002.0
2006-02-07 01:10:00,1.55634,1.55642,1.55621,1.5563,194100001.0
2006-02-07 01:11:00,1.55625,1.55638,1.55625,1.55638,279599999.0
2006-02-07 01:12:00,1.55627,1.55644,1.55616,1.55627,248900001.0
2006-02-07 01:13:00,1.5562,1.55633,1.55603,1.5562,224299999.0
2006-02-07 01:14:00,1.55622,1.55638,1.55621,1.55635,322500000.0
2006-02-07 01:15:00,1.55628,1.55635,1.55618,1.5563,121500000.0
2006-02-07 01:16:00,1.5561,1.55625,1.5561,1.55625,134500002.0
2006-02-07 01:17:00,1.5563,1.55633,1.55585,1.55585,490500006.0
2006-02-07 01:18:00,1.55623,1.55638,1.55622,1.5563,208600002.0
2006-02-07 01:19:00,1.55617,1.55625,1.55602,1.5562,197500000.0
2006-02-07 01:20:00,1.55627,1.55628,1.55614,1.55617,193099999.0
2006-02-07 01:21:00,1.55635,1.55635,1.5562,1.5562,292100003.0
2006-02-07 01:22:00,1.55635,1.55635,1.5563,1.5563,58299999.0
2006-02-07 01:23:00,1.5563,1.5563,1.5562,1.5562,86900002.0
2006-02-07 01:24:00,1.55611,1.55627,1.55611,1.55627,79900000.0
2006-02-07 01:25:00,1.5562,1.5562,1.556,1.556,72600000.0
2006-02-07 01:26:00,1.5563,1.55635,1.5563,1.55635,71800000.0
2006-02-07 01:27:00,1.55625,1.5563,1.5561,1.55618,483699995.0
2006-02-07 01:28:00,1.5562,1.55635,1.5562,1.55635,181900002.0
2006-02-07 01:29:00,1.5563,1.5563,1.55611,1.55611,95399997.0
2006-02-07 01:30:00,1.5563,1.5563,1.55615,1.55615,59900000.0
2006-02-07 01:31:00,1.55634,1.55634,1.55621,1.55621,141100001.0
2006-02-07 01:32:00,1.55635,1.55643,1.55616,1.55643,315500001.0
2006-02-07 01:33:00,1.5564,1.5564,1.5563,1.5563,45500000.0
2006-02-07 01:34:00,1.55609,1.55645,1.55609,1.55645,416799998.0
2006-02-07 01:35:00,1.55632,1.55632,1.55614,1.55614,97300000.0
2006-02-07 01:36:00,1.55637,1.55642,1.55611,1.55611,333900007.0
2006-02-07 01:37:00,1.55615,1.55635,1.55615,1.5563,296600003.0
2006-02-07 01:38:00,1.55636,1.55646,1.55625,1.55642,465900002.0
2006-02-07 01:39:00,1.55645,1.55658,1.55634,1.55634,321999999.0
2006-02-07 01:40:00,1.5564,1.5565,1.5564,1.5565,65400002.0
2006-02-07 01:41:00,1.55647,1.55655,1.55636,1.5565,279800005.0
2006-02-07 01:42:00,1.55655,1.5567,1.55649,1.55654,243600000.0
2006-02-07 01:43:00,1.55651,1.5566,1.55635,1.55643,138899996.0
2006-02-07 01:44:00,1.55626,1.5564,1.55615,1.55626,199900002.0
2006-02-07 01:45:00,1.55645,1.55669,1.55645,1.55646,164499998.0
2006-02-07 01:46:00,1.55642,1.55654,1.5563,1.55648,250199997.0
2006-02-07 01:47:00,1.55645,1.55645,1.5563,1.5563,53200000.0
2006-02-07 01:48:00,1.55643,1.55657,1.55634,1.55657,250599999.0
2006-02-07 01:49:00,1.55644,1.55662,1.5564,1.55654,198900000.0
2006-02-07 01:50:00,1.55655,1.55663,1.55641,1.55653,298499997.0
2006-02-07 01:51:00,1.5566,1.5566,1.5565,1.5565,68000003.0
2006-02-07 01:52:00,1.55657,1.55664,1.55647,1.55658,96700000.0
2006-02-07 01:53:00,1.55671,1.55671,1.55648,1.55658,123799998.0
2006-02-07 01:54:00,1.5567,1.5567,1.55651,1.55662,118299999.0
2006-02-07 01:55:00,1.55658,1.55673,1.55644,1.55652,283399996.0
2006-02-07 01:56:00,1.55663,1.55663,1.55646,1.55659,99800002.0
2006-02-07 01:57:00,1.55657,1.55671,1.55657,1.55671,38300000.0
2006-02-07 01:58:00,1.55666,1.55685,1.5566,1.55674,230000002.0
2006-02-07 01:59:00,1.55666,1.55685,1.55665,1.55685,189300005.0
2006-02-07 02:00:00,1.55678,1.55692,1.55665,1.55685,345200003.0
2006-02-07 02:01:00,1.55678,1.55682,1.55663,1.55675,183200001.0
2006-02-07 02:02:00,1.55674,1.55683,1.55655,1.55667,183100001.0
2006-02-07 02:03:00,1.55666,1.55685,1.55666,1.55685,395500001.0
2006-02-07 02:04:00,1.55683,1.55683,1.55659,1.55672,183999998.0
2006-02-07 02:05:00,1.55674,1.55684,1.55657,1.55657,141700001.0
2006-02-07 02:06:00,1.55668,1.55685,1.55668,1.55685,310700004.0
2006-02-07 02:07:00,1.55668,1.55678,1.55653,1.55678,399499999.0
2006-02-07 02:08:00,1.55675,1.55675,1.5564,1.5564,193200003.0
2006-02-07 02:09:00,1.55663,1.55667,1.5564,1.55654,339000002.0
2006-02-07 02:10:00,1.55671,1.55682,1.55661,1.55677,272000003.0
2006-02-07 02:11:00,1.55668,1.55668,1.55634,1.55641,236800000.0
2006-02-07 02:12:00,1.55668,1.55681,1.55664,1.55677,157599999.0
2006-02-07 02:13:00,1.5566,1.5567,1.5566,1.5567,171700001.0
2006-02-07 02:14:00,1.5566,1.55682,1.55657,1.55682,155700001.0
2006-02-07 02:15:00,1.55677,1.55677,1.5565,1.5565,170400001.0
2006-02-07 02:16:00,1.55665,1.55665,1.5565,1.5565,140500003.0
2006-02-07 02:17:00,1.55657,1.55676,1.55657,1.55676,102300000.0
2006-02-07 02:18:00,1.5568,1.5568,1.5567,1.5567,142000002.0
2006-02-07 02:19:00,1.55658,1.55676,1.55652,1.55656,296399999.0
2006-02-07 02:20:00,1.55658,1.55675,1.55654,1.55656,266899998.0
2006-02-07 02:21:00,1.55673,1.55683,1.55664,1.5568,316499997.0
2006-02-07 02:22:00,1.55678,1.55691,1.55669,1.55672,321900002.0
2006-02-07 02:23:00,1.5567,1.55682,1.55658,1.55677,249600001.0
2006-02-07 02:24:00,1.55674,1.55696,1.55663,1.55696,224199995.0
2006-02-07 02:25:00,1.55691,1.55691,1.5568,1.5568,118199998.0
2006-02-07 02:26:00,1.5567,1.5568,1.5567,1.5568,162199997.0
2006-02-07 02:27:00,1.55677,1.55685,1.5566,1.55675,222199999.0
2006-02-07 02:28:00,1.5566,1.55685,1.5566,1.55675,345000001.0
2006-02-07 02:29:00,1.55659,1.55685,1.55655,1.55685,348900003.0
2006-02-07 02:30:00,1.5567,1.55685,1.55651,1.55675,134999998.0
2006-02-07 02:31:00,1.5567,1.5568,1.5567,1.5568,26400000.0
2006-02-07 02:32:00,1.5568,1.55685,1.55663,1.5567,389800004.0
2006-02-07 02:33:00,1.5567,1.5568,1.5567,1.5568,70899998.0
2006-02-07 02:34:00,1.55681,1.55696,1.55681,1.55696,60800000.0
2006-02-07 02:35:00,1.5571,1.5571,1.55684,1.55694,512999999.0
2006-02-07 02:36:00,1.55707,1.55717,1.55688,1.55703,248500001.0
2006-02-07 02:37:00,1.55707,1.5572,1.55694,1.557,276300002.0
2006-02-07 02:38:00,1.55707,1.55709,1.55686,1.55703,153899999.0
2006-02-07 02:39:00,1.5569,1.557,1.5569,1.557,26400000.0
2006-02-07 02:40:00,1.55703,1.55703,1.55679,1.55688,151700002.0
2006-02-07 02:41:00,1.55675,1.55701,1.55675,1.55693,579200003.0
2006-02-07 02:42:00,1.557,1.55705,1.55681,1.55688,295599998.0
2006-02-07 02:43:00,1.55705,1.55705,1.557,1.557,109900001.0
2006-02-07 02:44:00,1.557,1.55705,1.55689,1.55698,115000001.0
2006-02-07 02:45:00,1.55687,1.55699,1.55687,1.55699,79100000.0
2006-02-07 02:46:00,1.55674,1.55688,1.55666,1.55682,98200002.0
2006-02-07 02:47:00,1.55685,1.55695,1.5567,1.55687,383800001.0
2006-02-07 02:48:00,1.55695,1.55697,1.55675,1.5569,403100005.0
2006-02-07 02:49:00,1.55688,1.55688,1.55676,1.55676,24799999.0
2006-02-07 02:50:00,1.5569,1.55695,1.55682,1.55688,133300004.0
2006-02-07 02:51:00,1.55688,1.55695,1.55677,1.55692,204400000.0
2006-02-07 02:52:00,1.5569,1.55695,1.55677,1.5568,237099997.0
2006-02-07 02:53:00,1.55688,1.55695,1.55675,1.5569,324200002.0
2006-02-07 02:54:00,1.55686,1.55689,1.55677,1.55683,121499998.0
2006-02-07 02:55:00,1.55682,1.55687,1.5567,1.55671,300999998.0
2006-02-07 02:56:00,1.55682,1.55682,1.55659,1.55675,281800001.0
2006-02-07 02:57:00,1.55677,1.55685,1.55657,1.5568,184999997.0
2006-02-07 02:58:00,1.55676,1.55682,1.55664,1.55678,254200000.0
2006-02-07 02:59:00,1.5568,1.55685,1.55671,1.55671,286200005.0
2006-02-07 03:00:00,1.5568,1.5568,1.5567,1.5567,29500000.0
2006-02-07 03:01:00,1.55665,1.55685,1.55665,1.5568,323600002.0
2006-02-07 03:02:00,1.55675,1.55685,1.55647,1.55647,108900000.0
2006-02-07 03:03:00,1.55676,1.55685,1.55664,1.55675,33600000.0
2006-02-07 03:04:00,1.55668,1.5568,1.55662,1.55675,39600000.0
2006-02-07 03:05:00,1.5567,1.5568,1.5567,1.5568,55900002.0
2006-02-07 03:06:00,1.55685,1.55685,1.5568,1.5568,93400000.0
2006-02-07 03:07:00,1.55661,1.5568,1.55661,1.5568,204099997.0
2006-02-07 03:08:00,1.5568,1.55685,1.5567,1.55671,294400001.0
2006-02-07 03:09:00,1.5568,1.5568,1.5566,1.5566,184100002.0
2006-02-07 03:10:00,1.5568,1.55685,1.55659,1.55677,216300000.0
2006-02-07 03:11:00,1.55672,1.55685,1.55665,1.5568,180899998.0
2006-02-07 03:12:00,1.55668,1.55687,1.55655,1.55687,347200001.0
2006-02-07 03:13:00,1.55676,1.55685,1.55657,1.55672,200699997.0
2006-02-07 03:14:00,1.55677,1.55693,1.55665,1.55683,270900000.0
2006-02-07 03:15:00,1.55678,1.55678,1.55666,1.55666,67900002.0
2006-02-07 03:16:00,1.55678,1.55688,1.55653,1.55653,358500004.0
2006-02-07 03:17:00,1.55677,1.55685,1.55664,1.55677,193200001.0
2006-02-07 03:18:00,1.55665,1.5568,1.55665,1.55665,142899999.0
2006-02-07 03:19:00,1.55673,1.55682,1.55663,1.55675,192000000.0
2006-02-07 03:20:00,1.55678,1.55685,1.55666,1.55678,133200001.0
2006-02-07 03:21:00,1.5568,1.55688,1.55665,1.55677,297000002.0
2006-02-07 03:22:00,1.55659,1.55684,1.55659,1.55673,331500002.0
2006-02-07 03:23:00,1.5567,1.55682,1.55662,1.55675,190100001.0
2006-02-07 03:24:00,1.5567,1.55685,1.55666,1.55685,367700001.0
2006-02-07 03:25:00,1.5567,1.5568,1.5567,1.5568,20800000.0
2006-02-07 03:26:00,1.55678,1.55678,1.55666,1.55666,48000000.0
2006-02-07 03:27:00,1.5567,1.5568,1.5567,1.5568,108000001.0
2006-02-07 03:28:00,1.55685,1.55685,1.55675,1.55675,190899999.0
2006-02-07 03:29:00,1.55684,1.55691,1.55674,1.55675,374900006.0
2006-02-07 03:30:00,1.55676,1.5569,1.55669,1.55672,125800000.0
2006-02-07 03:31:00,1.55674,1.55687,1.55674,1.55687,113800000.0
2006-02-07 03:32:00,1.55669,1.55697,1.55669,1.55695,386700000.0
2006-02-07 03:33:00,1.55688,1.55695,1.55675,1.55692,270600000.0
2006-02-07 03:34:00,1.55686,1.55695,1.55672,1.55695,436899999.0
2006-02-07 03:35:00,1.5569,1.5569,1.5568,1.5568,53500002.0
2006-02-07 03:36:00,1.55699,1.55699,1.55687,1.55687,23300000.0
2006-02-07 03:37:00,1.55681,1.55704,1.55681,1.55692,254299994.0
2006-02-07 03:38:00,1.55698,1.55703,1.55692,1.55702,34800000.0
2006-02-07 03:39:00,1.55705,1.55715,1.55693,1.55707,165600001.0
2006-02-07 03:40:00,1.55713,1.55713,1.55675,1.55675,330300000.0
2006-02-07 03:41:00,1.55661,1.5569,1.55661,1.5569,199699999.0
2006-02-07 03:42:00,1.55684,1.55706,1.55684,1.55694,245800003.0
2006-02-07 03:43:00,1.55688,1.55695,1.5567,1.5567,343599998.0
2006-02-07 03:44:00,1.55685,1.557,1.55684,1.55693,261099998.0
2006-02-07 03:45:00,1.55688,1.55695,1.55671,1.5569,407300000.0
2006-02-07 03:46:00,1.5569,1.55695,1.55672,1.55687,268200000.0
2006-02-07 03:47:00,1.55676,1.55695,1.55676,1.55695,155900000.0
2006-02-07 03:48:00,1.55687,1.55695,1.55672,1.55685,122899999.0
2006-02-07 03:49:00,1.55685,1.5569,1.55672,1.55678,103800000.0
2006-02-07 03:50:00,1.55688,1.55698,1.55676,1.55692,278200000.0
2006-02-07 03:51:00,1.55688,1.55697,1.5568,1.55695,241900003.0
2006-02-07 03:52:00,1.55677,1.5569,1.55671,1.55685,176900002.0
2006-02-07 03:53:00,1.55682,1.55695,1.55682,1.55695,36900000.0
2006-02-07 03:54:00,1.55695,1.55695,1.5569,1.5569,67900000.0
2006-02-07 03:55:00,1.55665,1.55682,1.55665,1.55682,75400000.0
2006-02-07 03:56:00,1.55685,1.55695,1.5567,1.55687,281200005.0
2006-02-07 03:57:00,1.55698,1.55702,1.55686,1.55702,126900000.0
2006-02-07 03:58:00,1.55685,1.55701,1.55672,1.55686,306399998.0
2006-02-07 03:59:00,1.5567,1.5569,1.55669,1.5569,290699996.0
2006-02-07 04:00:00,1.55695,1.55695,1.55682,1.55682,109400000.0
2006-02-07 04:01:00,1.55681,1.55697,1.55674,1.55688,542800000.0
2006-02-07 04:02:00,1.55691,1.55704,1.55685,1.55698,171000000.0
2006-02-07 04:03:00,1.55695,1.55707,1.55679,1.55679,250800000.0
2006-02-07 04:04:00,1.5569,1.55702,1.55686,1.55697,203100005.0
2006-02-07 04:05:00,1.557,1.55707,1.55688,1.55702,278899998.0
2006-02-07 04:06:00,1.5569,1.55705,1.55687,1.55705,304999998.0
2006-02-07 04:07:00,1.557,1.55705,1.55674,1.55698,351300000.0
2006-02-07 04:08:00,1.55687,1.55705,1.55682,1.55705,264600001.0
2006-02-07 04:09:00,1.55669,1.55705,1.55669,1.557,177600001.0
2006-02-07 04:10:00,1.55699,1.55708,1.55688,1.55696,317500001.0
2006-02-07 04:11:00,1.55689,1.55705,1.55682,1.55695,416999997.0
2006-02-07 04:12:00,1.557,1.557,1.5569,1.5569,52000000.0
2006-02-07 04:13:00,1.55695,1.55695,1.5568,1.5568,64700000.0
2006-02-07 04:14:00,1.55703,1.55707,1.55692,1.55707,78199999.0
2006-02-07 04:15:00,1.55705,1.55712,1.55705,1.55708,117399999.0
2006-02-07 04:16:00,1.55693,1.55707,1.55682,1.557,293400002.0
2006-02-07 04:17:00,1.557,1.557,1.5569,1.5569,115999998.0
2006-02-07 04:18:00,1.55696,1.55699,1.55687,1.55693,149499997.0
2006-02-07 04:19:00,1.55671,1.5569,1.55667,1.55685,408600000.0
2006-02-07 04:20:00,1.55681,1.55693,1.55665,1.5568,153399997.0
2006-02-07 04:21:00,1.55695,1.55697,1.55676,1.55686,317399997.0
2006-02-07 04:22:00,1.55685,1.5569,1.55666,1.55672,362600002.0
2006-02-07 04:23:00,1.55685,1.55699,1.5567,1.55678,458700003.0
2006-02-07 04:24:00,1.5569,1.55695,1.55671,1.55677,193199999.0
2006-02-07 04:25:00,1.55688,1.55695,1.55668,1.55687,269699999.0
2006-02-07 04:26:00,1.55695,1.55695,1.5568,1.55688,420700006.0
2006-02-07 04:27:00,1.5569,1.55695,1.5569,1.55695,67100000.0
2006-02-07 04:28:00,1.55677,1.55695,1.55677,1.55695,59400002.0
2006-02-07 04:29:00,1.5569,1.5569,1.55672,1.55672,111800004.0
2006-02-07 04:30:00,1.55682,1.5569,1.55668,1.55677,56700001.0
2006-02-07 04:31:00,1.55682,1.55695,1.55682,1.55695,72700002.0
2006-02-07 04:32:00,1.55681,1.55695,1.55681,1.55695,77400001.0
2006-02-07 04:33:00,1.55683,1.55697,1.55683,1.55697,46500000.0
2006-02-07 04:34:00,1.5569,1.5569,1.5568,1.5568,39100001.0
2006-02-07 04:35:00,1.55692,1.55701,1.55682,1.55688,324500003.0
2006-02-07 04:36:00,1.55695,1.55695,1.5569,1.5569,20000000.0
2006-02-07 04:37:00,1.55697,1.55697,1.55671,1.55674,264700001.0
2006-02-07 04:38:00,1.55682,1.55702,1.55682,1.55702,462799996.0
2006-02-07 04:39:00,1.55698,1.55703,1.55674,1.55683,269199998.0
2006-02-07 04:40:00,1.55691,1.55698,1.55683,1.55696,160500000.0
2006-02-07 04:41:00,1.55685,1.55697,1.55675,1.55687,95300000.0
2006-02-07 04:42:00,1.55679,1.55695,1.55679,1.5569,263399997.0
2006-02-07 04:43:00,1.55692,1.557,1.55678,1.55683,169600001.0
2006-02-07 04:44:00,1.55695,1.55695,1.5569,1.5569,52600000.0
2006-02-07 04:45:00,1.55675,1.55703,1.55675,1.55694,287400002.0
2006-02-07 04:46:00,1.55702,1.55708,1.55691,1.55691,51199999.0
2006-02-07 04:47:00,1.55695,1.55712,1.55686,1.55712,306800006.0
2006-02-07 04:48:00,1.55708,1.55715,1.55694,1.55707,229900001.0
2006-02-07 04:49:00,1.55711,1.55717,1.55692,1.5571,333900004.0
2006-02-07 04:50:00,1.55707,1.5571,1.55686,1.55698,174500002.0
2006-02-07 04:51:00,1.5571,1.5571,1.557,1.557,58500000.0
2006-02-07 04:52:00,1.55692,1.55705,1.55692,1.55702,88900000.0
2006-02-07 04:53:00,1.55676,1.55707,1.55676,1.55707,80600001.0
2006-02-07 04:54:00,1.557,1.557,1.55678,1.55687,156200001.0
2006-02-07 04:55:00,1.55682,1.557,1.55682,1.557,29600000.0
2006-02-07 04:56:00,1.55703,1.55703,1.55681,1.55692,206599997.0
2006-02-07 04:57:00,1.55689,1.55705,1.55685,1.55705,352800003.0
2006-02-07 04:58:00,1.557,1.55702,1.5568,1.55683,394200002.0
2006-02-07 04:59:00,1.55689,1.55703,1.55687,1.55698,160500001.0
2006-02-07 05:00:00,1.55688,1.55701,1.55685,1.55699,307699998.0
2006-02-07 05:01:00,1.5569,1.55702,1.55686,1.557,164200003.0
2006-02-07 05:02:00,1.55693,1.55705,1.55679,1.5569,304399999.0
2006-02-07 05:03:00,1.55694,1.55702,1.55678,1.55689,297299999.0
2006-02-07 05:04:00,1.55687,1.55695,1.55674,1.55687,199599998.0
2006-02-07 05:05:00,1.5568,1.5569,1.5568,1.5569,91000000.0
2006-02-07 05:06:00,1.55695,1.55695,1.55681,1.55681,60800000.0
2006-02-07 05:07:00,1.55688,1.55695,1.5568,1.55692,377800001.0
2006-02-07 05:08:00,1.55687,1.55695,1.55673,1.5568,206999999.0
2006-02-07 05:09:00,1.55674,1.55687,1.55674,1.55687,93100000.0
2006-02-07 05:10:00,1.55679,1.5569,1.55675,1.55687,41000000.0
2006-02-07 05:11:00,1.55698,1.557,1.55674,1.55674,124300000.0
2006-02-07 05:12:00,1.5568,1.55699,1.5568,1.55697,287400002.0
2006-02-07 05:13:00,1.55688,1.55695,1.55679,1.5569,218399997.0
2006-02-07 05:14:00,1.55685,1.55705,1.55685,1.55699,380200000.0
2006-02-07 05:15:00,1.5568,1.55694,1.55673,1.55685,123700000.0
2006-02-07 05:16:00,1.55688,1.55697,1.55676,1.55684,156899999.0
2006-02-07 05:17:00,1.55709,1.55709,1.55697,1.55697,103800002.0
2006-02-07 05:18:00,1.55708,1.55711,1.5569,1.5569,195799999.0
2006-02-07 05:19:00,1.55676,1.55693,1.55676,1.55693,69500002.0
2006-02-07 05:20:00,1.55698,1.55702,1.55688,1.55693,91900002.0
2006-02-07 05:21:00,1.557,1.557,1.5567,1.5567,337900004.0
2006-02-07 05:22:00,1.557,1.55705,1.5569,1.55692,267000000.0
2006-02-07 05:23:00,1.55688,1.557,1.5568,1.55685,288099995.0
2006-02-07 05:24:00,1.5569,1.55705,1.55673,1.55691,240200002.0
2006-02-07 05:25:00,1.55697,1.55705,1.55686,1.55692,465499999.0
2006-02-07 05:26:00,1.557,1.55705,1.55692,1.55698,175800004.0
2006-02-07 05:27:00,1.55693,1.55705,1.55676,1.55686,335600003.0
2006-02-07 05:28:00,1.55705,1.55705,1.557,1.557,65400000.0
2006-02-07 05:29:00,1.55692,1.55705,1.55692,1.55705,56200000.0
2006-02-07 05:30:00,1.5569,1.557,1.5569,1.557,71800002.0
2006-02-07 05:31:00,1.557,1.55705,1.557,1.55705,84299999.0
2006-02-07 05:32:00,1.5569,1.55705,1.55689,1.557,225600002.0
2006-02-07 05:33:00,1.55692,1.55707,1.55678,1.55699,245300000.0
2006-02-07 05:34:00,1.55689,1.55705,1.55683,1.55705,206000000.0
2006-02-07 05:35:00,1.557,1.557,1.5569,1.5569,39100001.0
2006-02-07 05:36:00,1.5568,1.55707,1.5568,1.55705,296399999.0
2006-02-07 05:37:00,1.55698,1.55705,1.55678,1.55695,319200003.0
2006-02-07 05:38:00,1.55705,1.55707,1.55705,1.55707,9600000.0
2006-02-07 05:39:00,1.55695,1.55705,1.55681,1.55683,229500000.0
2006-02-07 05:40:00,1.55698,1.55705,1.55681,1.55695,162200004.0
2006-02-07 05:41:00,1.557,1.55705,1.55692,1.55698,60799999.0
2006-02-07 05:42:00,1.557,1.557,1.55682,1.55682,56000000.0
2006-02-07 05:43:00,1.55683,1.55707,1.55683,1.55705,230300001.0
2006-02-07 05:44:00,1.55709,1.55709,1.55689,1.55689,85500000.0
2006-02-07 05:45:00,1.5571,1.55715,1.55701,1.55701,251800001.0
2006-02-07 05:46:00,1.55715,1.55715,1.55697,1.55697,63499999.0
2006-02-07 05:47:00,1.55713,1.55724,1.55699,1.55713,274600005.0
2006-02-07 05:48:00,1.55706,1.55717,1.55694,1.55707,330200002.0
2006-02-07 05:49:00,1.55702,1.55719,1.55685,1.55703,370200001.0
2006-02-07 05:50:00,1.55704,1.55712,1.55688,1.55707,282500001.0
2006-02-07 05:51:00,1.55699,1.55717,1.55689,1.55695,366400003.0
2006-02-07 05:52:00,1.55695,1.55715,1.55695,1.55701,297100000.0
2006-02-07 05:53:00,1.5571,1.55717,1.55694,1.55696,478700005.0
2006-02-07 05:54:00,1.55707,1.55711,1.55684,1.55684,307599998.0
2006-02-07 05:55:00,1.55685,1.55709,1.55685,1.55708,164999999.0
2006-02-07 05:56:00,1.55701,1.55713,1.55701,1.55713,93499999.0
2006-02-07 05:57:00,1.55699,1.55715,1.55695,1.55715,209400001.0
2006-02-07 05:58:00,1.55712,1.55712,1.55691,1.55694,481300001.0
2006-02-07 05:59:00,1.55715,1.55715,1.55698,1.557,287099997.0
2006-02-07 06:00:00,1.55698,1.55715,1.55689,1.55715,256100000.0
2006-02-07 06:01:00,1.5571,1.55717,1.55696,1.55707,312300000.0
2006-02-07 06:02:00,1.5571,1.5571,1.557,1.557,221400000.0
2006-02-07 06:03:00,1.5571,1.5571,1.55697,1.55703,180400003.0
2006-02-07 06:04:00,1.55681,1.55705,1.55681,1.55688,273700000.0
2006-02-07 06:05:00,1.55703,1.55713,1.55691,1.55697,213199999.0
2006-02-07 06:06:00,1.55717,1.55723,1.55706,1.5571,440900000.0
2006-02-07 06:07:00,1.55704,1.55716,1.55682,1.55682,91600000.0
2006-02-07 06:08:00,1.5571,1.55715,1.55685,1.55685,266800000.0
2006-02-07 06:09:00,1.5571,1.55723,1.55702,1.55723,284099999.0
2006-02-07 06:10:00,1.55708,1.5572,1.55695,1.55712,121799999.0
2006-02-07 06:11:00,1.55714,1.55723,1.55695,1.5571,217900000.0
2006-02-07 06:12:00,1.5569,1.55715,1.5569,1.55715,256300001.0
2006-02-07 06:13:00,1.55704,1.5572,1.55704,1.5572,87799999.0
2006-02-07 06:14:00,1.55722,1.55722,1.557,1.55701,134399999.0
2006-02-07 06:15:00,1.55705,1.55715,1.55705,1.55715,84000000.0
2006-02-07 06:16:00,1.5571,1.5571,1.557,1.557,53500000.0
2006-02-07 06:17:00,1.557,1.55715,1.557,1.55715,147100000.0
2006-02-07 06:18:00,1.55708,1.55715,1.55694,1.5571,213400002.0
2006-02-07 06:19:00,1.5571,1.55715,1.5569,1.5569,282900001.0
2006-02-07 06:20:00,1.55715,1.55715,1.55694,1.55698,215100002.0
2006-02-07 06:21:00,1.55715,1.55715,1.5571,1.5571,31099999.0
2006-02-07 06:22:00,1.55708,1.55715,1.55691,1.55705,314300005.0
2006-02-07 06:23:00,1.55704,1.55715,1.55682,1.5571,481600003.0
2006-02-07 06:24:00,1.55697,1.55715,1.5569,1.55715,143500000.0
2006-02-07 06:25:00,1.5571,1.55715,1.55695,1.55695,335700002.0
2006-02-07 06:26:00,1.5571,1.55717,1.55685,1.55707,273099996.0
2006-02-07 06:27:00,1.55709,1.55717,1.55703,1.55715,373799997.0
2006-02-07 06:28:00,1.55711,1.55717,1.55694,1.55708,268799999.0
2006-02-07 06:29:00,1.55717,1.55717,1.55699,1.55715,126300002.0
2006-02-07 06:30:00,1.55707,1.55707,1.55694,1.55694,20000000.0
2006-02-07 06:31:00,1.55713,1.55713,1.55697,1.55697,104599999.0
2006-02-07 06:32:00,1.55697,1.55708,1.55694,1.55702,369600004.0
2006-02-07 06:33:00,1.5569,1.55708,1.5569,1.557,305300003.0
2006-02-07 06:34:00,1.55705,1.55705,1.55686,1.55698,243100002.0
2006-02-07 06:35:00,1.55698,1.55707,1.55686,1.5569,393899998.0
2006-02-07 06:36:00,1.557,1.557,1.55677,1.55677,55600000.0
2006-02-07 06:37:00,1.557,1.55705,1.557,1.55705,40000000.0
2006-02-07 06:38:00,1.55706,1.55712,1.55694,1.55694,308100000.0
2006-02-07 06:39:00,1.55682,1.557,1.55676,1.55688,291100000.0
2006-02-07 06:40:00,1.55697,1.5571,1.55686,1.55686,345400003.0
2006-02-07 06:41:00,1.55697,1.55705,1.55683,1.55695,43199999.0
2006-02-07 06:42:00,1.55691,1.55705,1.5569,1.55705,402199997.0
2006-02-07 06:43:00,1.55707,1.55711,1.5569,1.55694,265800001.0
2006-02-07 06:44:00,1.5571,1.5571,1.55696,1.557,137500000.0
2006-02-07 06:45:00,1.55704,1.55715,1.55692,1.55705,154500000.0
2006-02-07 06:46:00,1.5571,1.55715,1.55691,1.55691,259900002.0
2006-02-07 06:47:00,1.55713,1.55713,1.55699,1.55702,108000004.0
2006-02-07 06:48:00,1.55705,1.55705,1.55693,1.55694,170799999.0
2006-02-07 06:49:00,1.55703,1.55705,1.55689,1.55693,243200000.0
2006-02-07 06:50:00,1.55681,1.55711,1.55681,1.55711,401099998.0
2006-02-07 06:51:00,1.55695,1.55707,1.55695,1.55703,118300001.0
2006-02-07 06:52:00,1.55698,1.55714,1.55687,1.55714,265499996.0
2006-02-07 06:53:00,1.55697,1.55708,1.5569,1.55707,382599997.0
2006-02-07 06:54:00,1.55704,1.55714,1.55691,1.55695,272700000.0
2006-02-07 06:55:00,1.55705,1.55705,1.55685,1.55695,313799999.0
2006-02-07 06:56:00,1.55695,1.557,1.55681,1.55688,183300001.0
2006-02-07 06:57:00,1.55686,1.55707,1.55684,1.5569,254900001.0
2006-02-07 06:58:00,1.557,1.55705,1.557,1.55705,105499999.0
2006-02-07 06:59:00,1.557,1.55705,1.5569,1.55695,311700001.0
2006-02-07 07:00:00,1.55689,1.5571,1.55684,1.5571,475500010.0
2006-02-07 07:01:00,1.5571,1.55715,1.55701,1.55708,219300001.0
2006-02-07 07:02:00,1.5571,1.5571,1.557,1.557,59900000.0
2006-02-07 07:03:00,1.557,1.5571,1.557,1.5571,316200001.0
2006-02-07 07:04:00,1.55682,1.55716,1.55682,1.5571,383700003.0
2006-02-07 07:05:00,1.55698,1.55714,1.55692,1.55714,215000004.0
2006-02-07 07:06:00,1.557,1.55713,1.55689,1.5569,254999999.0
2006-02-07 07:07:00,1.557,1.557,1.5569,1.5569,24799999.0
2006-02-07 07:08:00,1.5568,1.55695,1.5568,1.55695,12700000.0
2006-02-07 07:09:00,1.557,1.55707,1.55681,1.55681,280499996.0
2006-02-07 07:10:00,1.55678,1.557,1.55678,1.557,75200001.0
2006-02-07 07:11:00,1.55702,1.55718,1.55692,1.55701,119600000.0
2006-02-07 07:12:00,1.5571,1.5572,1.55707,1.55718,144999999.0
2006-02-07 07:13:00,1.55714,1.55743,1.55714,1.55726,226700000.0
2006-02-07 07:14:00,1.55715,1.55725,1.55703,1.55717,51200000.0
2006-02-07 07:15:00,1.55724,1.55738,1.55711,1.55727,408600003.0
2006-02-07 07:16:00,1.55707,1.55735,1.55707,1.5573,135300000.0
2006-02-07 07:17:00,1.55728,1.55728,1.55714,1.55714,177400000.0
2006-02-07 07:18:00,1.55715,1.55725,1.55703,1.55717,169899999.0
2006-02-07 07:19:00,1.55717,1.5573,1.55706,1.55727,171900000.0
2006-02-07 07:20:00,1.55717,1.55727,1.55706,1.5571,321700001.0
2006-02-07 07:21:00,1.55707,1.55725,1.55707,1.55714,170899998.0
2006-02-07 07:22:00,1.557,1.55727,1.557,1.55727,340600001.0
2006-02-07 07:23:00,1.55706,1.5572,1.55706,1.5572,55900001.0
2006-02-07 07:24:00,1.55722,1.55722,1.55696,1.55696,216700004.0
2006-02-07 07:25:00,1.55707,1.5571,1.55694,1.55699,459099999.0
2006-02-07 07:26:00,1.55715,1.55715,1.55683,1.55698,326599999.0
2006-02-07 07:27:00,1.5571,1.5571,1.55689,1.55698,308600002.0
2006-02-07 07:28:00,1.55717,1.55717,1.55694,1.55694,149400002.0
2006-02-07 07:29:00,1.55701,1.55715,1.557,1.557,144300001.0
2006-02-07 07:30:00,1.5571,1.55715,1.55701,1.55708,186000002.0
2006-02-07 07:31:00,1.55706,1.55713,1.55706,1.55713,72900002.0
2006-02-07 07:32:00,1.55715,1.55715,1.5569,1.5569,306700002.0
2006-02-07 07:33:00,1.5571,1.55715,1.55694,1.55708,96599999.0
2006-02-07 07:34:00,1.55701,1.55715,1.55694,1.5571,410300002.0
2006-02-07 07:35:00,1.55695,1.55715,1.55695,1.55715,276699996.0
2006-02-07 07:36:00,1.55702,1.55715,1.55702,1.55715,80600000.0
2006-02-07 07:37:00,1.5571,1.55715,1.5571,1.55715,47099998.0
2006-02-07 07:38:00,1.557,1.5571,1.557,1.5571,117600001.0
2006-02-07 07:39:00,1.55707,1.55723,1.55705,1.55712,340199997.0
2006-02-07 07:40:00,1.55693,1.55715,1.55693,1.55715,336200000.0
2006-02-07 07:41:00,1.55696,1.55711,1.55687,1.55706,324100000.0
2006-02-07 07:42:00,1.55689,1.55716,1.55686,1.55716,283900001.0
2006-02-07 07:43:00,1.55709,1.55713,1.55691,1.55702,184199999.0
2006-02-07 07:44:00,1.55688,1.55705,1.55685,1.55685,126800000.0
2006-02-07 07:45:00,1.55698,1.55705,1.5569,1.557,371300002.0
2006-02-07 07:46:00,1.55705,1.55705,1.55692,1.55692,71900000.0
2006-02-07 07:47:00,1.55702,1.5571,1.55693,1.55693,325100002.0
2006-02-07 07:48:00,1.55704,1.55711,1.55693,1.55697,175700001.0
2006-02-07 07:49:00,1.55701,1.55715,1.557,1.5571,135900001.0
2006-02-07 07:50:00,1.55695,1.55707,1.55695,1.55703,196499996.0
2006-02-07 07:51:00,1.55705,1.55708,1.55682,1.55682,331499995.0
2006-02-07 07:52:00,1.557,1.55705,1.55683,1.55691,257100000.0
2006-02-07 07:53:00,1.55686,1.55698,1.55685,1.55697,87400002.0
2006-02-07 07:54:00,1.5569,1.55707,1.5567,1.55697,187800000.0
2006-02-07 07:55:00,1.55699,1.55707,1.55687,1.55707,129199998.0
2006-02-07 07:56:00,1.55717,1.55717,1.55711,1.55711,51899999.0
2006-02-07 07:57:00,1.5571,1.55715,1.5571,1.55715,42299999.0
2006-02-07 07:58:00,1.55707,1.55707,1.55694,1.55694,32000000.0
2006-02-07 07:59:00,1.55715,1.55715,1.55699,1.557,290200004.0
2006-02-07 08:00:00,1.55691,1.55707,1.55691,1.55707,79900000.0
2006-02-07 08:01:00,1.5571,1.55715,1.55694,1.55708,542499999.0
2006-02-07 08:02:00,1.55707,1.55715,1.55689,1.5571,259299998.0
2006-02-07 08:03:00,1.55703,1.5571,1.55687,1.55698,104300002.0
2006-02-07 08:04:00,1.557,1.5571,1.557,1.5571,80700000.0
2006-02-07 08:05:00,1.55715,1.55715,1.5571,1.5571,51600002.0
2006-02-07 08:06:00,1.55691,1.55708,1.5567,1.5569,377399999.0
2006-02-07 08:07:00,1.55689,1.55705,1.55679,1.55705,382700000.0
2006-02-07 08:08:00,1.55686,1.557,1.55686,1.557,33600000.0
2006-02-07 08:09:00,1.55677,1.55695,1.55675,1.55683,301600005.0
2006-02-07 08:10:00,1.55641,1.55685,1.55641,1.55685,263900002.0
2006-02-07 08:11:00,1.55667,1.55684,1.55665,1.55667,491899999.0
2006-02-07 08:12:00,1.55675,1.55675,1.5566,1.5566,17700000.0
2006-02-07 08:13:00,1.55664,1.55682,1.5566,1.5568,263400001.0
2006-02-07 08:14:00,1.55684,1.55694,1.55668,1.55668,288199999.0
2006-02-07 08:15:00,1.55667,1.55688,1.55667,1.55688,216400000.0
2006-02-07 08:16:00,1.55679,1.55694,1.55662,1.55676,350199997.0
2006-02-07 08:17:00,1.5567,1.55685,1.5567,1.55685,21600000.0
2006-02-07 08:18:00,1.55693,1.55693,1.55686,1.55686,42299999.0
2006-02-07 08:19:00,1.55695,1.55695,1.5567,1.55687,246000000.0
2006-02-07 08:20:00,1.55695,1.55695,1.55674,1.5568,290800001.0
2006-02-07 08:21:00,1.55683,1.55695,1.55669,1.5569,184600004.0
2006-02-07 08:22:00,1.55677,1.5568,1.55662,1.55663,220499999.0
2006-02-07 08:23:00,1.55667,1.55685,1.55662,1.55667,182599997.0
2006-02-07 08:24:00,1.55673,1.55673,1.55655,1.55655,48600000.0
2006-02-07 08:25:00,1.55666,1.55678,1.55666,1.55678,51100000.0
2006-02-07 08:26:00,1.55687,1.55693,1.55671,1.55684,329699996.0
2006-02-07 08:27:00,1.55682,1.55696,1.55665,1.55684,179999999.0
2006-02-07 08:28:00,1.55673,1.55693,1.55673,1.55686,269199995.0
2006-02-07 08:29:00,1.55678,1.5569,1.55678,1.5569,128000001.0
2006-02-07 08:30:00,1.5568,1.55685,1.55672,1.55678,36800000.0
2006-02-07 08:31:00,1.55675,1.55685,1.55665,1.55671,283600003.0
2006-02-07 08:32:00,1.55674,1.55691,1.55672,1.55681,295499998.0
2006-02-07 08:33:00,1.5568,1.55687,1.55667,1.5568,229500001.0
2006-02-07 08:34:00,1.5568,1.55692,1.55671,1.55685,254000000.0
2006-02-07 08:35:00,1.55688,1.55702,1.55672,1.55689,263100000.0
2006-02-07 08:36:00,1.55702,1.5571,1.55685,1.55685,231400001.0
2006-02-07 08:37:00,1.55691,1.55702,1.55677,1.5569,373900001.0
2006-02-07 08:38:00,1.55687,1.5569,1.55675,1.55679,48000000.0
2006-02-07 08:39:00,1.55694,1.55701,1.55687,1.55693,41999999.0
2006-02-07 08:40:00,1.55697,1.55711,1.55684,1.557,96600003.0
2006-02-07 08:41:00,1.55715,1.55725,1.55707,1.5572,224000001.0
2006-02-07 08:42:00,1.55722,1.55722,1.55702,1.55702,357099998.0
2006-02-07 08:43:00,1.55709,1.5572,1.55691,1.55704,407100001.0
2006-02-07 08:44:00,1.5569,1.55702,1.5569,1.55702,140199998.0
2006-02-07 08:45:00,1.55706,1.55713,1.55676,1.55704,226100004.0
2006-02-07 08:46:00,1.5569,1.5571,1.5569,1.5571,143900000.0
2006-02-07 08:47:00,1.5571,1.55715,1.55694,1.557,284899999.0
2006-02-07 08:48:00,1.5571,1.55715,1.55681,1.55707,256300003.0
2006-02-07 08:49:00,1.5568,1.55698,1.55673,1.5569,160599997.0
2006-02-07 08:50:00,1.55681,1.557,1.55675,1.55697,285199999.0
2006-02-07 08:51:00,1.55681,1.55697,1.55681,1.55697,100600000.0
2006-02-07 08:52:00,1.55693,1.55705,1.55688,1.55688,233400005.0
2006-02-07 08:53:00,1.557,1.55705,1.5569,1.55698,106400000.0
2006-02-07 08:54:00,1.55695,1.55705,1.55683,1.55687,349100006.0
2006-02-07 08:55:00,1.55698,1.55705,1.55692,1.557,95800000.0
2006-02-07 08:56:00,1.55696,1.55719,1.55695,1.55709,103100000.0
2006-02-07 08:57:00,1.55725,1.55731,1.55699,1.55699,411799997.0
2006-02-07 08:58:00,1.55711,1.55735,1.55711,1.55735,115999999.0
2006-02-07 08:59:00,1.55722,1.55735,1.55722,1.55735,53299999.0
2006-02-07 09:00:00,1.55727,1.55735,1.55715,1.55728,186300003.0
2006-02-07 09:01:00,1.55718,1.55735,1.55718,1.5573,134300004.0
2006-02-07 09:02:00,1.5573,1.55735,1.55721,1.55729,126200001.0
2006-02-07 09:03:00,1.55719,1.5573,1.55715,1.55727,111000002.0
2006-02-07 09:04:00,1.55728,1.55742,1.55718,1.55735,231600004.0
2006-02-07 09:05:00,1.55742,1.55742,1.55716,1.55729,264400003.0
2006-02-07 09:06:00,1.55729,1.55738,1.55718,1.55718,293600000.0
2006-02-07 09:07:00,1.55727,1.55738,1.55718,1.55727,128500004.0
2006-02-07 09:08:00,1.55738,1.55751,1.55726,1.55742,337199995.0
2006-02-07 09:09:00,1.55738,1.5574,1.55717,1.55728,274400001.0
2006-02-07 09:10:00,1.55721,1.55733,1.55719,1.55727,87800000.0
2006-02-07 09:11:00,1.55716,1.55727,1.55703,1.55715,253600000.0
2006-02-07 09:12:00,1.55728,1.5573,1.55714,1.55718,169500001.0
2006-02-07 09:13:00,1.55724,1.55735,1.55713,1.55724,253300004.0
2006-02-07 09:14:00,1.55732,1.55735,1.55713,1.5572,236800001.0
2006-02-07 09:15:00,1.55727,1.5573,1.55712,1.55718,269000000.0
2006-02-07 09:16:00,1.55731,1.55733,1.55713,1.55719,148500000.0
2006-02-07 09:17:00,1.55734,1.55734,1.55713,1.55727,311900005.0
2006-02-07 09:18:00,1.55737,1.55737,1.55731,1.55731,84500000.0
2006-02-07 09:19:00,1.55717,1.55736,1.55717,1.55736,73500000.0
2006-02-07 09:20:00,1.55735,1.55737,1.55712,1.55725,281600000.0
2006-02-07 09:21:00,1.55722,1.55735,1.55709,1.55734,224199998.0
2006-02-07 09:22:00,1.55728,1.55735,1.55715,1.55735,439099997.0
2006-02-07 09:23:00,1.55721,1.55746,1.55721,1.55728,232499999.0
2006-02-07 09:24:00,1.55737,1.55745,1.55722,1.55734,403499999.0
2006-02-07 09:25:00,1.55739,1.55751,1.55727,1.55733,471999998.0
2006-02-07 09:26:00,1.55729,1.55741,1.55727,1.55737,140400001.0
2006-02-07 09:27:00,1.5573,1.55732,1.55704,1.55727,390500002.0
2006-02-07 09:28:00,1.55725,1.55727,1.55703,1.55703,387500002.0
2006-02-07 09:29:00,1.55718,1.55725,1.55706,1.55713,167799998.0
2006-02-07 09:30:00,1.55727,1.55738,1.55716,1.55716,347600003.0
2006-02-07 09:31:00,1.55732,1.55742,1.55716,1.55726,289199997.0
2006-02-07 09:32:00,1.55729,1.55729,1.5571,1.55728,223500000.0
2006-02-07 09:33:00,1.55728,1.55732,1.55715,1.55719,322700001.0
2006-02-07 09:34:00,1.55723,1.55732,1.55714,1.55727,174199999.0
2006-02-07 09:35:00,1.5573,1.55735,1.5572,1.55728,203700002.0
2006-02-07 09:36:00,1.5572,1.55737,1.55717,1.55722,180600000.0
2006-02-07 09:37:00,1.5573,1.55736,1.55714,1.55736,206200000.0
2006-02-07 09:38:00,1.55731,1.55731,1.55693,1.55712,381899995.0
2006-02-07 09:39:00,1.55721,1.55732,1.55717,1.55728,167800002.0
2006-02-07 09:40:00,1.5572,1.5572,1.5571,1.5571,59399999.0
2006-02-07 09:41:00,1.5573,1.55736,1.55719,1.55721,216300000.0
2006-02-07 09:42:00,1.55722,1.55735,1.55712,1.55718,461200000.0
2006-02-07 09:43:00,1.55727,1.55727,1.55704,1.5571,316000003.0
2006-02-07 09:44:00,1.55705,1.55705,1.55661,1.55661,202500003.0
2006-02-07 09:45:00,1.55678,1.55689,1.55664,1.55677,291400002.0
2006-02-07 09:46:00,1.55682,1.55682,1.55674,1.55674,83100003.0
2006-02-07 09:47:00,1.5567,1.55678,1.55661,1.55667,220400001.0
2006-02-07 09:48:00,1.55679,1.55685,1.55664,1.55673,440199999.0
2006-02-07 09:49:00,1.55675,1.55675,1.55654,1.55654,97699998.0
2006-02-07 09:50:00,1.55672,1.55695,1.55666,1.55687,390699997.0
2006-02-07 09:51:00,1.55683,1.55697,1.55671,1.55679,380400005.0
2006-02-07 09:52:00,1.55683,1.55683,1.55662,1.5567,324000001.0
2006-02-07 09:53:00,1.55668,1.55725,1.55667,1.55725,178500001.0
2006-02-07 09:54:00,1.55726,1.55748,1.55717,1.55738,400799999.0
2006-02-07 09:55:00,1.55738,1.55751,1.5572,1.55741,324000002.0
2006-02-07 09:56:00,1.55727,1.55748,1.55727,1.55748,299000000.0
2006-02-07 09:57:00,1.55751,1.55761,1.55736,1.55744,364099998.0
2006-02-07 09:58:00,1.55743,1.55743,1.55732,1.55734,47100000.0
2006-02-07 09:59:00,1.55732,1.55738,1.5572,1.5572,192799999.0
2006-02-07 10:00:00,1.55721,1.55741,1.55719,1.5573,208700002.0
2006-02-07 10:01:00,1.55738,1.55748,1.55729,1.55739,381700001.0
2006-02-07 10:02:00,1.55737,1.55749,1.5572,1.5573,270999998.0
2006-02-07 10:03:00,1.55732,1.55752,1.55732,1.55734,206599998.0
2006-02-07 10:04:00,1.55726,1.5575,1.55722,1.5575,274500001.0
2006-02-07 10:05:00,1.55738,1.55757,1.55723,1.55735,348400001.0
2006-02-07 10:06:00,1.55752,1.5576,1.55741,1.55745,410000000.0
2006-02-07 10:07:00,1.55742,1.55749,1.55727,1.55749,375800002.0
2006-02-07 10:08:00,1.55745,1.55753,1.55725,1.55744,598600003.0
2006-02-07 10:09:00,1.55724,1.55749,1.55724,1.55741,346300005.0
2006-02-07 10:10:00,1.5573,1.55745,1.55724,1.55742,404199998.0
2006-02-07 10:11:00,1.55728,1.55749,1.55723,1.55735,273000003.0
2006-02-07 10:12:00,1.55735,1.55751,1.55723,1.55723,297799999.0
2006-02-07 10:13:00,1.55738,1.55745,1.55732,1.5574,45400000.0
2006-02-07 10:14:00,1.5575,1.55772,1.55736,1.55762,281899999.0
2006-02-07 10:15:00,1.5577,1.5577,1.55748,1.55748,180000003.0
2006-02-07 10:16:00,1.55769,1.5578,1.55757,1.55761,209199999.0
2006-02-07 10:17:00,1.55773,1.55774,1.55755,1.55755,243200002.0
2006-02-07 10:18:00,1.55754,1.5578,1.55754,1.55774,93100000.0
2006-02-07 10:19:00,1.55779,1.55779,1.55766,1.55766,224300004.0
2006-02-07 10:20:00,1.5576,1.5576,1.55744,1.55753,246400006.0
2006-02-07 10:21:00,1.55756,1.55762,1.55735,1.55738,242100003.0
2006-02-07 10:22:00,1.55743,1.55759,1.5573,1.55742,174300001.0
2006-02-07 10:23:00,1.55757,1.55758,1.55737,1.55749,200500003.0
2006-02-07 10:24:00,1.55751,1.55751,1.55724,1.55743,265800002.0
2006-02-07 10:25:00,1.55757,1.5576,1.55728,1.55728,508400002.0
2006-02-07 10:26:00,1.55762,1.55771,1.55754,1.55761,140000000.0
2006-02-07 10:27:00,1.55764,1.55779,1.55759,1.55773,289799997.0
2006-02-07 10:28:00,1.55773,1.55773,1.55756,1.55766,211999998.0
2006-02-07 10:29:00,1.55765,1.55765,1.55741,1.55747,367400000.0
2006-02-07 10:30:00,1.55746,1.55773,1.55739,1.55768,271400002.0
2006-02-07 10:31:00,1.55755,1.55778,1.55747,1.5577,218999999.0
2006-02-07 10:32:00,1.55766,1.55766,1.55733,1.55733,384199999.0
2006-02-07 10:33:00,1.55752,1.55761,1.55736,1.5574,369399998.0
2006-02-07 10:34:00,1.55746,1.55748,1.55727,1.55727,186200000.0
2006-02-07 10:35:00,1.5574,1.55752,1.55723,1.55737,252300000.0
2006-02-07 10:36:00,1.55738,1.55745,1.55728,1.55739,154399999.0
2006-02-07 10:37:00,1.55734,1.55743,1.55716,1.5573,280100002.0
2006-02-07 10:38:00,1.55724,1.55742,1.5572,1.55731,289600002.0
2006-02-07 10:39:00,1.55732,1.55741,1.55724,1.5573,298299997.0
2006-02-07 10:40:00,1.55725,1.55735,1.5571,1.55726,365699999.0
2006-02-07 10:41:00,1.55718,1.55736,1.5571,1.55725,466800001.0
2006-02-07 10:42:00,1.55717,1.55742,1.55717,1.55732,282100007.0
2006-02-07 10:43:00,1.55731,1.55734,1.55688,1.55725,339700002.0
2006-02-07 10:44:00,1.55733,1.55738,1.5571,1.55726,323500003.0
2006-02-07 10:45:00,1.55742,1.55743,1.55726,1.55743,297900007.0
2006-02-07 10:46:00,1.55735,1.55745,1.55717,1.55738,371899998.0
2006-02-07 10:47:00,1.55734,1.55742,1.55718,1.55732,157300002.0
2006-02-07 10:48:00,1.55725,1.55745,1.55725,1.55735,312899999.0
2006-02-07 10:49:00,1.5573,1.5575,1.55728,1.55742,312099996.0
2006-02-07 10:50:00,1.55733,1.55754,1.55723,1.55743,289200002.0
2006-02-07 10:51:00,1.55735,1.55748,1.55717,1.55739,335399999.0
2006-02-07 10:52:00,1.5573,1.55741,1.5572,1.55724,291500006.0
2006-02-07 10:53:00,1.5574,1.55742,1.55724,1.55734,222099997.0
2006-02-07 10:54:00,1.55738,1.55743,1.55727,1.55728,184000000.0
2006-02-07 10:55:00,1.55734,1.55745,1.55721,1.55725,370200002.0
2006-02-07 10:56:00,1.55737,1.55744,1.55719,1.55737,191299996.0
2006-02-07 10:57:00,1.5573,1.55738,1.55713,1.55733,316599999.0
2006-02-07 10:58:00,1.55726,1.55733,1.55715,1.55727,237400001.0
2006-02-07 10:59:00,1.55727,1.55734,1.55707,1.55722,154299999.0
2006-02-07 11:00:00,1.55723,1.55732,1.55708,1.5571,242800001.0
2006-02-07 11:01:00,1.55728,1.55741,1.5572,1.55729,218100000.0
2006-02-07 11:02:00,1.55738,1.55738,1.55719,1.55734,285100001.0
2006-02-07 11:03:00,1.5573,1.55735,1.55717,1.55718,282199995.0
2006-02-07 11:04:00,1.55709,1.55731,1.55703,1.55721,288499996.0
2006-02-07 11:05:00,1.55719,1.55737,1.55719,1.55736,227600004.0
2006-02-07 11:06:00,1.55722,1.5574,1.55722,1.55722,143800002.0
2006-02-07 11:07:00,1.55727,1.5573,1.55718,1.55718,179600000.0
2006-02-07 11:08:00,1.55726,1.55726,1.55715,1.55715,75300001.0
2006-02-07 11:09:00,1.5572,1.55733,1.55703,1.55724,262100003.0
2006-02-07 11:10:00,1.55728,1.55728,1.55706,1.55706,271700001.0
2006-02-07 11:11:00,1.55705,1.55724,1.55705,1.55724,257299999.0
2006-02-07 11:12:00,1.5572,1.55725,1.55705,1.5571,297100002.0
2006-02-07 11:13:00,1.55717,1.55722,1.55695,1.55714,245900003.0
2006-02-07 11:14:00,1.5572,1.55728,1.55703,1.55712,485400001.0
2006-02-07 11:15:00,1.55715,1.55728,1.55704,1.5572,186400001.0
2006-02-07 11:16:00,1.55713,1.5573,1.55706,1.55706,327500002.0
2006-02-07 11:17:00,1.55707,1.55738,1.55707,1.5573,247300002.0
2006-02-07 11:18:00,1.55732,1.55737,1.55716,1.55719,300300006.0
2006-02-07 11:19:00,1.55706,1.55721,1.55706,1.55718,255200003.0
2006-02-07 11:20:00,1.55711,1.55711,1.55689,1.55692,458599999.0
2006-02-07 11:21:00,1.55706,1.55712,1.55696,1.55707,343400005.0
2006-02-07 11:22:00,1.55691,1.55691,1.55666,1.55666,208299999.0
2006-02-07 11:23:00,1.55686,1.55696,1.55667,1.55667,218400000.0
2006-02-07 11:24:00,1.55657,1.5568,1.55657,1.55678,413899992.0
2006-02-07 11:25:00,1.55676,1.5568,1.55644,1.55669,331699996.0
2006-02-07 11:26:00,1.55668,1.55683,1.55668,1.55683,149900001.0
2006-02-07 11:27:00,1.55668,1.55668,1.55648,1.55652,274300003.0
2006-02-07 11:28:00,1.55649,1.55659,1.55638,1.55641,277399999.0
2006-02-07 11:29:00,1.55642,1.5566,1.55638,1.55648,328100002.0
2006-02-07 11:30:00,1.55638,1.5565,1.55628,1.55645,415499994.0
2006-02-07 11:31:00,1.5565,1.55657,1.55635,1.55635,340100001.0
2006-02-07 11:32:00,1.55643,1.5567,1.55643,1.55665,390799999.0
2006-02-07 11:33:00,1.55652,1.55661,1.55636,1.55654,253100000.0
2006-02-07 11:34:00,1.55645,1.55677,1.55643,1.55677,338699995.0
2006-02-07 11:35:00,1.55663,1.55676,1.5564,1.55645,274699999.0
2006-02-07 11:36:00,1.55647,1.55659,1.55638,1.55651,206899999.0
2006-02-07 11:37:00,1.55634,1.5565,1.55634,1.55648,379000000.0
2006-02-07 11:38:00,1.55645,1.55645,1.55613,1.55619,371599998.0
2006-02-07 11:39:00,1.55616,1.55616,1.55583,1.556,403400005.0
2006-02-07 11:40:00,1.55613,1.55631,1.556,1.55621,317300001.0
2006-02-07 11:41:00,1.55622,1.55644,1.55615,1.55644,368700000.0
2006-02-07 11:42:00,1.55634,1.55644,1.55617,1.55636,204699999.0
2006-02-07 11:43:00,1.55628,1.55648,1.55623,1.55648,339200005.0
2006-02-07 11:44:00,1.55635,1.55654,1.55623,1.55637,242099999.0
2006-02-07 11:45:00,1.55627,1.55643,1.55614,1.55622,335100000.0
2006-02-07 11:46:00,1.55618,1.5563,1.55606,1.55606,436800004.0
2006-02-07 11:47:00,1.55601,1.55621,1.55594,1.55617,222199998.0
2006-02-07 11:48:00,1.55612,1.55627,1.556,1.55613,241199998.0
2006-02-07 11:49:00,1.55609,1.55635,1.55609,1.55613,337700003.0
2006-02-07 11:50:00,1.55628,1.55628,1.55609,1.55616,348699999.0
2006-02-07 11:51:00,1.55621,1.55635,1.55608,1.55615,411499997.0
2006-02-07 11:52:00,1.55608,1.55608,1.55584,1.55597,233000001.0
2006-02-07 11:53:00,1.55599,1.5562,1.55585,1.5561,381100001.0
2006-02-07 11:54:00,1.55623,1.55623,1.55595,1.55596,274900005.0
2006-02-07 11:55:00,1.55595,1.55622,1.55595,1.55603,298899999.0
2006-02-07 11:56:00,1.55586,1.55599,1.55584,1.55598,233099998.0
2006-02-07 11:57:00,1.55589,1.55599,1.55578,1.55589,281799997.0
2006-02-07 11:58:00,1.55598,1.55603,1.5558,1.5559,373900002.0
2006-02-07 11:59:00,1.55588,1.55603,1.55576,1.55592,190199998.0
2006-02-07 12:00:00,1.55601,1.55621,1.55594,1.55594,260200000.0
2006-02-07 12:01:00,1.55605,1.55618,1.55589,1.55596,220999999.0
2006-02-07 12:02:00,1.55601,1.55623,1.55596,1.55623,391500002.0
2006-02-07 12:03:00,1.55619,1.55619,1.55589,1.55603,181899999.0
2006-02-07 12:04:00,1.55587,1.55609,1.55586,1.55586,200300001.0
2006-02-07 12:05:00,1.55593,1.55593,1.55574,1.55574,216000001.0
2006-02-07 12:06:00,1.55588,1.55598,1.55565,1.55588,184400001.0
2006-02-07 12:07:00,1.55581,1.55603,1.55579,1.55594,319400004.0
2006-02-07 12:08:00,1.55594,1.55603,1.55577,1.55588,295100002.0
2006-02-07 12:09:00,1.55575,1.55587,1.55566,1.55587,443700001.0
2006-02-07 12:10:00,1.55582,1.55582,1.55526,1.55526,187500004.0
2006-02-07 12:11:00,1.55535,1.55559,1.55532,1.55559,494100006.0
2006-02-07 12:12:00,1.55552,1.55578,1.55552,1.55568,230600004.0
2006-02-07 12:13:00,1.55568,1.55581,1.55556,1.55581,196999999.0
2006-02-07 12:14:00,1.55567,1.5558,1.55564,1.55577,247900002.0
2006-02-07 12:15:00,1.55575,1.55583,1.55562,1.55576,276299997.0
2006-02-07 12:16:00,1.55567,1.55581,1.55553,1.55567,90000000.0
2006-02-07 12:17:00,1.5558,1.5558,1.5556,1.55569,236500001.0
2006-02-07 12:18:00,1.55572,1.55581,1.55556,1.55556,346800002.0
2006-02-07 12:19:00,1.55574,1.55581,1.55567,1.55573,59199999.0
2006-02-07 12:20:00,1.55583,1.55583,1.55564,1.55577,302800002.0
2006-02-07 12:21:00,1.55563,1.55585,1.55563,1.55585,57500000.0
2006-02-07 12:22:00,1.5558,1.55585,1.55562,1.55578,259200004.0
2006-02-07 12:23:00,1.55575,1.55585,1.55558,1.55573,259600000.0
2006-02-07 12:24:00,1.55578,1.55579,1.55567,1.55571,169000002.0
2006-02-07 12:25:00,1.55579,1.55587,1.55557,1.55557,538400006.0
2006-02-07 12:26:00,1.55571,1.55581,1.55561,1.55571,311400002.0
2006-02-07 12:27:00,1.55572,1.55579,1.55556,1.55567,326600008.0
2006-02-07 12:28:00,1.5557,1.55585,1.55553,1.55574,413300004.0
2006-02-07 12:29:00,1.55569,1.5558,1.55557,1.55567,197800002.0
2006-02-07 12:30:00,1.5557,1.55577,1.5555,1.55557,323700001.0
2006-02-07 12:31:00,1.55573,1.55573,1.55548,1.5556,280300000.0
2006-02-07 12:32:00,1.55562,1.55572,1.5555,1.5556,428399998.0
2006-02-07 12:33:00,1.55556,1.55559,1.55547,1.55553,94200000.0
2006-02-07 12:34:00,1.55537,1.55563,1.55537,1.55548,309100004.0
2006-02-07 12:35:00,1.55559,1.55559,1.55547,1.55547,110200002.0
2006-02-07 12:36:00,1.55556,1.55559,1.55535,1.55559,301899999.0
2006-02-07 12:37:00,1.55542,1.55559,1.55537,1.55559,279600000.0
2006-02-07 12:38:00,1.5556,1.55565,1.55545,1.55545,306600001.0
2006-02-07 12:39:00,1.55556,1.55556,1.55536,1.55542,172900001.0
2006-02-07 12:40:00,1.5556,1.55565,1.55538,1.55547,259000003.0
2006-02-07 12:41:00,1.55562,1.55572,1.55543,1.55543,289000002.0
2006-02-07 12:42:00,1.55552,1.55552,1.55511,1.55511,112800000.0
2006-02-07 12:43:00,1.55513,1.55518,1.55494,1.55501,431300004.0
2006-02-07 12:44:00,1.55501,1.5552,1.55493,1.55516,329200005.0
2006-02-07 12:45:00,1.55496,1.55518,1.55496,1.55512,222100001.0
2006-02-07 12:46:00,1.55504,1.55521,1.55496,1.5552,404100003.0
2006-02-07 12:47:00,1.55514,1.55523,1.555,1.55515,213600001.0
2006-02-07 12:48:00,1.55515,1.55525,1.55502,1.55513,214700003.0
2006-02-07 12:49:00,1.55498,1.55521,1.55497,1.55521,91100003.0
2006-02-07 12:50:00,1.55518,1.55525,1.55503,1.55503,236599999.0
2006-02-07 12:51:00,1.55525,1.55525,1.55511,1.55515,182800001.0
2006-02-07 12:52:00,1.55506,1.55534,1.5548,1.55505,419300002.0
2006-02-07 12:53:00,1.55499,1.55515,1.55484,1.55515,372300004.0
2006-02-07 12:54:00,1.55512,1.55522,1.55504,1.55508,237199996.0
2006-02-07 12:55:00,1.55504,1.55512,1.55495,1.55495,139800002.0
2006-02-07 12:56:00,1.55491,1.55521,1.55482,1.55521,378199998.0
2006-02-07 12:57:00,1.55516,1.55524,1.55504,1.55517,393999998.0
2006-02-07 12:58:00,1.55509,1.55527,1.55507,1.5552,283500002.0
2006-02-07 12:59:00,1.55515,1.55525,1.55501,1.5551,171799997.0
2006-02-07 13:00:00,1.5552,1.55522,1.55502,1.55506,408800005.0
2006-02-07 13:01:00,1.55504,1.55512,1.55494,1.55502,195900002.0
2006-02-07 13:02:00,1.55507,1.55519,1.55494,1.55507,235100001.0
2006-02-07 13:03:00,1.55517,1.55518,1.55499,1.55513,418199999.0
2006-02-07 13:04:00,1.55486,1.55503,1.55475,1.55491,176100000.0
2006-02-07 13:05:00,1.555,1.55505,1.55487,1.55493,254500005.0
2006-02-07 13:06:00,1.55489,1.55518,1.55489,1.555,156400001.0
2006-02-07 13:07:00,1.55512,1.55521,1.55491,1.55491,274800003.0
2006-02-07 13:08:00,1.55514,1.55522,1.55503,1.55515,302000003.0
2006-02-07 13:09:00,1.55518,1.55525,1.55512,1.5552,28800000.0
2006-02-07 13:10:00,1.55515,1.55527,1.55502,1.55511,202499999.0
2006-02-07 13:11:00,1.55513,1.55523,1.55503,1.55515,346200002.0
2006-02-07 13:12:00,1.55508,1.5552,1.55497,1.55518,264200002.0
2006-02-07 13:13:00,1.55515,1.55518,1.55498,1.55507,280300002.0
2006-02-07 13:14:00,1.5552,1.5552,1.55503,1.5551,221300003.0
2006-02-07 13:15:00,1.55505,1.55525,1.555,1.5552,174200000.0
2006-02-07 13:16:00,1.55509,1.55525,1.55502,1.55518,270200003.0
2006-02-07 13:17:00,1.55515,1.55522,1.55503,1.55517,385099998.0
2006-02-07 13:18:00,1.55515,1.55527,1.55502,1.55502,398999997.0
2006-02-07 13:19:00,1.55501,1.5552,1.55501,1.5552,104100000.0
2006-02-07 13:20:00,1.55517,1.5553,1.55512,1.55521,237800001.0
2006-02-07 13:21:00,1.55527,1.55531,1.55515,1.55515,222700000.0
2006-02-07 13:22:00,1.55528,1.55533,1.55514,1.55518,227300001.0
2006-02-07 13:23:00,1.55535,1.55541,1.55516,1.55532,231599997.0
2006-02-07 13:24:00,1.55535,1.55542,1.55515,1.55534,352299999.0
2006-02-07 13:25:00,1.55538,1.55547,1.55523,1.55532,424800001.0
2006-02-07 13:26:00,1.55533,1.55549,1.55504,1.55518,409999994.0
2006-02-07 13:27:00,1.55517,1.55529,1.55496,1.55496,362799993.0
2006-02-07 13:28:00,1.55482,1.55502,1.55482,1.55498,153599997.0
2006-02-07 13:29:00,1.55485,1.55495,1.55473,1.55487,257399998.0
2006-02-07 13:30:00,1.55495,1.55505,1.55483,1.55497,246900002.0
2006-02-07 13:31:00,1.55501,1.55501,1.5548,1.55481,323500002.0
2006-02-07 13:32:00,1.55493,1.55508,1.55486,1.55496,278499995.0
2006-02-07 13:33:00,1.55499,1.55508,1.55489,1.55491,160900001.0
2006-02-07 13:34:00,1.555,1.55514,1.55491,1.55499,266500000.0
2006-02-07 13:35:00,1.55498,1.55515,1.55494,1.55507,252900003.0
2006-02-07 13:36:00,1.55506,1.55518,1.55494,1.55495,180899998.0
2006-02-07 13:37:00,1.55505,1.55521,1.55505,1.55506,246799997.0
2006-02-07 13:38:00,1.55514,1.5553,1.55514,1.5553,135400004.0
2006-02-07 13:39:00,1.55523,1.55532,1.55508,1.55521,274900001.0
2006-02-07 13:40:00,1.5551,1.5552,1.55499,1.55515,286700000.0
2006-02-07 13:41:00,1.55511,1.55524,1.55499,1.55516,25600000.0
2006-02-07 13:42:00,1.55521,1.55528,1.55504,1.55514,132600001.0
2006-02-07 13:43:00,1.5552,1.55528,1.55507,1.5552,221300003.0
2006-02-07 13:44:00,1.55511,1.55529,1.55506,1.55529,342799998.0
2006-02-07 13:45:00,1.55527,1.5553,1.55515,1.55519,51100002.0
2006-02-07 13:46:00,1.55533,1.55533,1.55511,1.55517,334200002.0
2006-02-07 13:47:00,1.55521,1.55523,1.55483,1.55483,194399998.0
2006-02-07 13:48:00,1.55502,1.55511,1.55481,1.55501,246000004.0
2006-02-07 13:49:00,1.55504,1.55504,1.55484,1.55492,230700001.0
2006-02-07 13:50:00,1.555,1.55505,1.55484,1.55491,429400005.0
2006-02-07 13:51:00,1.55485,1.55506,1.55482,1.55506,404599999.0
2006-02-07 13:52:00,1.55508,1.55521,1.55495,1.555,292000001.0
2006-02-07 13:53:00,1.55511,1.55511,1.55486,1.55486,176200003.0
2006-02-07 13:54:00,1.55505,1.55505,1.55481,1.55498,271499997.0
2006-02-07 13:55:00,1.55495,1.55503,1.5548,1.55498,485800002.0
2006-02-07 13:56:00,1.55502,1.55502,1.55475,1.55493,200500000.0
2006-02-07 13:57:00,1.55498,1.55507,1.55489,1.55492,220699997.0
2006-02-07 13:58:00,1.55489,1.55508,1.55483,1.555,449800005.0
2006-02-07 13:59:00,1.55499,1.55506,1.55483,1.55499,238200001.0
2006-02-07 14:00:00,1.55504,1.55512,1.55495,1.55501,172200001.0
2006-02-07 14:01:00,1.55487,1.55513,1.55487,1.55502,309900001.0
2006-02-07 14:02:00,1.55514,1.55514,1.55488,1.55492,434700001.0
2006-02-07 14:03:00,1.55472,1.55497,1.55452,1.5548,214500003.0
2006-02-07 14:04:00,1.5548,1.55495,1.55472,1.55495,145100000.0
2006-02-07 14:05:00,1.55484,1.55505,1.55481,1.55503,429800003.0
2006-02-07 14:06:00,1.55493,1.55502,1.55475,1.55499,306499996.0
2006-02-07 14:07:00,1.555,1.555,1.55481,1.5549,394900000.0
2006-02-07 14:08:00,1.55486,1.55505,1.55481,1.55498,303500002.0
2006-02-07 14:09:00,1.55496,1.55514,1.55496,1.55514,227700000.0
2006-02-07 14:10:00,1.55508,1.55519,1.55496,1.55508,300699996.0
2006-02-07 14:11:00,1.55513,1.55527,1.55505,1.55512,339500005.0
2006-02-07 14:12:00,1.55527,1.55541,1.55513,1.55521,391799997.0
2006-02-07 14:13:00,1.55535,1.55547,1.55516,1.55547,311000000.0
2006-02-07 14:14:00,1.55534,1.55542,1.55518,1.55535,218699998.0
2006-02-07 14:15:00,1.55537,1.55537,1.55525,1.55525,133299997.0
2006-02-07 14:16:00,1.55528,1.55528,1.55514,1.55528,169900005.0
2006-02-07 14:17:00,1.55521,1.55541,1.55516,1.55538,381800010.0
2006-02-07 14:18:00,1.55537,1.55542,1.55518,1.55525,269600001.0
2006-02-07 14:19:00,1.55545,1.55545,1.55525,1.5553,406999995.0
2006-02-07 14:20:00,1.55529,1.55545,1.55515,1.55545,650300007.0
2006-02-07 14:21:00,1.55536,1.55544,1.55522,1.55536,219600000.0
2006-02-07 14:22:00,1.55531,1.55547,1.55521,1.55527,275600001.0
2006-02-07 14:23:00,1.55535,1.55535,1.55514,1.55514,267600001.0
2006-02-07 14:24:00,1.55527,1.55545,1.55522,1.55529,295500004.0
2006-02-07 14:25:00,1.55541,1.55541,1.55535,1.55535,71100000.0
2006-02-07 14:26:00,1.55526,1.55535,1.55507,1.5553,486100006.0
2006-02-07 14:27:00,1.55528,1.55531,1.55502,1.55522,385700006.0
2006-02-07 14:28:00,1.55512,1.5552,1.55495,1.55504,358300004.0
2006-02-07 14:29:00,1.55505,1.55517,1.55493,1.55515,363799999.0
2006-02-07 14:30:00,1.55511,1.55511,1.55481,1.55481,465600002.0
2006-02-07 14:31:00,1.55495,1.55496,1.55468,1.55468,273200003.0
2006-02-07 14:32:00,1.5549,1.55498,1.55472,1.55492,393299997.0
2006-02-07 14:33:00,1.5549,1.55497,1.55481,1.55488,293500002.0
2006-02-07 14:34:00,1.55497,1.55498,1.55478,1.55491,150300000.0
2006-02-07 14:35:00,1.55491,1.5551,1.55471,1.55491,349999998.0
2006-02-07 14:36:00,1.55482,1.5551,1.55482,1.5551,197699998.0
2006-02-07 14:37:00,1.55508,1.55515,1.55499,1.5551,359099995.0
2006-02-07 14:38:00,1.55513,1.55513,1.55496,1.555,271700003.0
2006-02-07 14:39:00,1.55508,1.55511,1.55494,1.55494,212900000.0
2006-02-07 14:40:00,1.55506,1.55511,1.55493,1.55503,145599999.0
2006-02-07 14:41:00,1.55508,1.55515,1.55497,1.55508,133600000.0
2006-02-07 14:42:00,1.55519,1.55519,1.55489,1.55504,455300003.0
2006-02-07 14:43:00,1.5549,1.55506,1.55479,1.55506,310400000.0
2006-02-07 14:44:00,1.55503,1.55508,1.55488,1.55488,405600003.0
2006-02-07 14:45:00,1.55508,1.55508,1.55491,1.55491,58000000.0
2006-02-07 14:46:00,1.55484,1.55501,1.5548,1.55481,343399998.0
2006-02-07 14:47:00,1.55473,1.55487,1.55453,1.5547,251599996.0
2006-02-07 14:48:00,1.55452,1.55472,1.55447,1.55451,350500002.0
2006-02-07 14:49:00,1.55461,1.55461,1.55439,1.55457,358600003.0
2006-02-07 14:50:00,1.55464,1.55464,1.55439,1.5545,332099997.0
2006-02-07 14:51:00,1.55441,1.55458,1.55425,1.55458,377800001.0
2006-02-07 14:52:00,1.55467,1.55467,1.55448,1.55451,230200001.0
2006-02-07 14:53:00,1.55446,1.55458,1.55427,1.55439,185800001.0
2006-02-07 14:54:00,1.5545,1.55454,1.55428,1.55438,212999997.0
2006-02-07 14:55:00,1.55423,1.55447,1.55419,1.55426,268800000.0
2006-02-07 14:56:00,1.55463,1.55463,1.55452,1.55452,57100001.0
2006-02-07 14:57:00,1.55458,1.55468,1.55446,1.55453,309500000.0
2006-02-07 14:58:00,1.55446,1.55458,1.55438,1.55444,298500001.0
2006-02-07 14:59:00,1.55436,1.55436,1.55407,1.55416,276999998.0
2006-02-07 15:00:00,1.5543,1.55435,1.55416,1.5543,276200000.0
2006-02-07 15:01:00,1.55436,1.55443,1.55413,1.55416,505000005.0
2006-02-07 15:02:00,1.55427,1.55433,1.55414,1.55414,212700000.0
2006-02-07 15:03:00,1.55413,1.55438,1.55407,1.55418,299500002.0
2006-02-07 15:04:00,1.55412,1.55432,1.55405,1.5542,368199998.0
2006-02-07 15:05:00,1.55404,1.55427,1.55393,1.55401,352499997.0
2006-02-07 15:06:00,1.55404,1.55426,1.55393,1.55406,483600004.0
2006-02-07 15:07:00,1.55403,1.55429,1.55403,1.55425,203600001.0
2006-02-07 15:08:00,1.55423,1.55438,1.55406,1.55426,504099998.0
2006-02-07 15:09:00,1.55426,1.55438,1.55413,1.55431,191100000.0
2006-02-07 15:10:00,1.55427,1.55427,1.55403,1.55407,195600001.0
2006-02-07 15:11:00,1.55404,1.55423,1.55404,1.55416,299500000.0
2006-02-07 15:12:00,1.55418,1.5543,1.55415,1.5543,230500001.0
2006-02-07 15:13:00,1.55425,1.55443,1.5542,1.55442,242700001.0
2006-02-07 15:14:00,1.55434,1.55455,1.55429,1.5544,216699999.0
2006-02-07 15:15:00,1.55458,1.5548,1.55452,1.55465,402300000.0
2006-02-07 15:16:00,1.55479,1.55488,1.55479,1.55488,44200000.0
2006-02-07 15:17:00,1.55469,1.55482,1.55445,1.55455,264299997.0
2006-02-07 15:18:00,1.5544,1.55453,1.55423,1.55448,194600003.0
2006-02-07 15:19:00,1.5545,1.55461,1.55445,1.5546,135699998.0
2006-02-07 15:20:00,1.55465,1.55499,1.55456,1.55499,259200004.0
2006-02-07 15:21:00,1.555,1.55518,1.55489,1.55505,274399998.0
2006-02-07 15:22:00,1.55508,1.55522,1.55496,1.55496,337100000.0
2006-02-07 15:23:00,1.55505,1.55518,1.55483,1.55483,268499998.0
2006-02-07 15:24:00,1.55508,1.5552,1.55493,1.55503,271699998.0
2006-02-07 15:25:00,1.55512,1.55512,1.55478,1.55478,371500005.0
2006-02-07 15:26:00,1.55485,1.55502,1.55478,1.55485,261200001.0
2006-02-07 15:27:00,1.55481,1.55491,1.55467,1.55485,297100001.0
2006-02-07 15:28:00,1.55473,1.55473,1.55458,1.5546,210800002.0
2006-02-07 15:29:00,1.55462,1.55472,1.55441,1.5546,475699997.0
2006-02-07 15:30:00,1.55427,1.5545,1.55405,1.55429,236599995.0
2006-02-07 15:31:00,1.55423,1.55448,1.55423,1.55448,81399998.0
2006-02-07 15:32:00,1.55436,1.55455,1.55426,1.55455,408899996.0
2006-02-07 15:33:00,1.55445,1.55453,1.55426,1.55453,438700000.0
2006-02-07 15:34:00,1.55443,1.5545,1.55416,1.5543,213900004.0
2006-02-07 15:35:00,1.55443,1.55443,1.55422,1.55424,197300002.0
2006-02-07 15:36:00,1.55422,1.55447,1.55413,1.55431,306700002.0
2006-02-07 15:37:00,1.55432,1.5545,1.55424,1.55437,218800003.0
2006-02-07 15:38:00,1.55443,1.55454,1.55434,1.55434,252500000.0
2006-02-07 15:39:00,1.55446,1.55453,1.55437,1.55445,231799999.0
2006-02-07 15:40:00,1.55433,1.55448,1.55433,1.55448,72700001.0
2006-02-07 15:41:00,1.55427,1.55441,1.55424,1.5543,270200000.0
2006-02-07 15:42:00,1.55445,1.55456,1.55431,1.55447,260300001.0
2006-02-07 15:43:00,1.55447,1.5545,1.55433,1.55441,284500000.0
2006-02-07 15:44:00,1.55435,1.55442,1.55424,1.55437,187200000.0
2006-02-07 15:45:00,1.55432,1.55442,1.55411,1.55411,250500002.0
2006-02-07 15:46:00,1.55424,1.55438,1.55407,1.55421,332300004.0
2006-02-07 15:47:00,1.55438,1.55443,1.55427,1.55429,261000003.0
2006-02-07 15:48:00,1.55428,1.55452,1.55427,1.55442,300099998.0
2006-02-07 15:49:00,1.55423,1.55449,1.55423,1.55447,287900002.0
2006-02-07 15:50:00,1.55433,1.55434,1.55409,1.55418,224699998.0
2006-02-07 15:51:00,1.55419,1.55432,1.5541,1.55416,310500003.0
2006-02-07 15:52:00,1.55436,1.55453,1.55436,1.55439,369399995.0
2006-02-07 15:53:00,1.55449,1.55449,1.55427,1.55427,280599996.0
2006-02-07 15:54:00,1.55435,1.55452,1.55426,1.55452,385000006.0
2006-02-07 15:55:00,1.55429,1.55448,1.55429,1.55448,29700000.0
2006-02-07 15:56:00,1.5543,1.55445,1.55424,1.55445,491400001.0
2006-02-07 15:57:00,1.55437,1.55447,1.55425,1.55435,157300000.0
2006-02-07 15:58:00,1.55438,1.55446,1.55424,1.55445,191099998.0
2006-02-07 15:59:00,1.55444,1.55459,1.55436,1.5544,332600001.0
2006-02-07 16:00:00,1.55446,1.55461,1.55437,1.55453,305900001.0
2006-02-07 16:01:00,1.55442,1.55459,1.55426,1.55446,320999999.0
2006-02-07 16:02:00,1.55455,1.55463,1.5544,1.55458,320500001.0
2006-02-07 16:03:00,1.55447,1.55461,1.55433,1.55461,433399998.0
2006-02-07 16:04:00,1.55449,1.5547,1.55447,1.5547,258000005.0
2006-02-07 16:05:00,1.55473,1.55484,1.55456,1.55469,221200005.0
2006-02-07 16:06:00,1.55477,1.55489,1.5546,1.55471,267000004.0
2006-02-07 16:07:00,1.55457,1.55472,1.55443,1.5547,333100001.0
2006-02-07 16:08:00,1.55463,1.5547,1.55458,1.55458,171700000.0
2006-02-07 16:09:00,1.55469,1.55469,1.55457,1.55457,95000002.0
2006-02-07 16:10:00,1.55474,1.55482,1.55461,1.55477,184700003.0
2006-02-07 16:11:00,1.55477,1.55477,1.5545,1.5545,209599999.0
2006-02-07 16:12:00,1.5547,1.5548,1.55458,1.55458,223800000.0
2006-02-07 16:13:00,1.55445,1.55482,1.55445,1.55468,368700002.0
2006-02-07 16:14:00,1.55468,1.55477,1.55446,1.55466,580100001.0
2006-02-07 16:15:00,1.55455,1.55477,1.55435,1.55458,229300001.0
2006-02-07 16:16:00,1.55461,1.55487,1.55456,1.55463,327100000.0
2006-02-07 16:17:00,1.55465,1.55475,1.55454,1.55454,249199998.0
2006-02-07 16:18:00,1.55446,1.55459,1.55435,1.55459,167900001.0
2006-02-07 16:19:00,1.55455,1.55455,1.55426,1.5543,343899997.0
2006-02-07 16:20:00,1.55434,1.55458,1.55434,1.55439,343699996.0
2006-02-07 16:21:00,1.55457,1.55464,1.55439,1.5545,310100004.0
2006-02-07 16:22:00,1.55446,1.55446,1.55434,1.55434,104000000.0
2006-02-07 16:23:00,1.55427,1.55449,1.5542,1.55435,505700002.0
2006-02-07 16:24:00,1.5542,1.55448,1.5542,1.55441,309799999.0
2006-02-07 16:25:00,1.55438,1.55453,1.55438,1.55453,112100004.0
2006-02-07 16:26:00,1.55432,1.55447,1.55413,1.55443,198600002.0
2006-02-07 16:27:00,1.55432,1.55457,1.55432,1.5545,242300001.0
2006-02-07 16:28:00,1.55447,1.55454,1.55434,1.55441,281399997.0
2006-02-07 16:29:00,1.55448,1.55457,1.55441,1.55457,272100001.0
2006-02-07 16:30:00,1.55422,1.55457,1.55422,1.55455,274799999.0
2006-02-07 16:31:00,1.55441,1.55455,1.55427,1.55452,240200006.0
2006-02-07 16:32:00,1.55452,1.55452,1.5544,1.5544,134900002.0
2006-02-07 16:33:00,1.55457,1.55461,1.55442,1.55457,438700004.0
2006-02-07 16:34:00,1.55446,1.55462,1.55441,1.55441,355700004.0
2006-02-07 16:35:00,1.55443,1.55458,1.55437,1.55458,209500003.0
2006-02-07 16:36:00,1.55452,1.55473,1.55452,1.55473,162300002.0
2006-02-07 16:37:00,1.55462,1.55478,1.55457,1.55468,331899999.0
2006-02-07 16:38:00,1.55458,1.55475,1.55449,1.55475,401100000.0
2006-02-07 16:39:00,1.55472,1.55472,1.55453,1.55463,206100000.0
2006-02-07 16:40:00,1.55457,1.55477,1.55457,1.55465,98300001.0
2006-02-07 16:41:00,1.55471,1.55484,1.55457,1.55469,172600001.0
2006-02-07 16:42:00,1.55447,1.55481,1.55447,1.55481,484600008.0
2006-02-07 16:43:00,1.55455,1.55476,1.55431,1.55461,230300002.0
2006-02-07 16:44:00,1.55481,1.55489,1.55467,1.55477,367499995.0
2006-02-07 16:45:00,1.55489,1.55493,1.5547,1.55472,329800000.0
2006-02-07 16:46:00,1.55484,1.55492,1.55472,1.55487,310099995.0
2006-02-07 16:47:00,1.55466,1.55485,1.55461,1.55485,418500006.0
2006-02-07 16:48:00,1.55483,1.55497,1.55463,1.55485,349300002.0
2006-02-07 16:49:00,1.55491,1.55491,1.55477,1.55477,126400002.0
2006-02-07 16:50:00,1.55482,1.55493,1.55467,1.55489,236300004.0
2006-02-07 16:51:00,1.55478,1.55487,1.55454,1.55454,375399996.0
2006-02-07 16:52:00,1.55472,1.55493,1.55472,1.55493,131100000.0
2006-02-07 16:53:00,1.55488,1.55507,1.55485,1.55499,222000001.0
2006-02-07 16:54:00,1.55475,1.55505,1.5547,1.55505,385700000.0
2006-02-07 16:55:00,1.55508,1.55521,1.55495,1.55521,539899995.0
2006-02-07 16:56:00,1.55522,1.55542,1.55515,1.55533,297100001.0
2006-02-07 16:57:00,1.55537,1.55551,1.55534,1.55535,238799999.0
2006-02-07 16:58:00,1.55516,1.55546,1.55516,1.5553,260700003.0
2006-02-07 16:59:00,1.55523,1.55533,1.55504,1.55523,155100000.0
2006-02-07 17:00:00,1.55515,1.55534,1.55509,1.55527,340900000.0
2006-02-07 17:01:00,1.5552,1.55533,1.55505,1.55533,314900002.0
2006-02-07 17:02:00,1.55526,1.5553,1.55509,1.55528,343200001.0
2006-02-07 17:03:00,1.55529,1.5554,1.55504,1.55517,272600005.0
2006-02-07 17:04:00,1.55524,1.55535,1.55507,1.55507,227700001.0
2006-02-07 17:05:00,1.55526,1.55549,1.55519,1.55542,340399999.0
2006-02-07 17:06:00,1.55542,1.55548,1.55531,1.55539,389200001.0
2006-02-07 17:07:00,1.55547,1.55547,1.55525,1.55529,439099997.0
2006-02-07 17:08:00,1.55534,1.55547,1.55515,1.55536,523200005.0
2006-02-07 17:09:00,1.5552,1.55539,1.55511,1.55526,418299995.0
2006-02-07 17:10:00,1.55511,1.55523,1.55501,1.55515,127399999.0
2006-02-07 17:11:00,1.55511,1.55523,1.55497,1.55502,253100002.0
2006-02-07 17:12:00,1.55515,1.55527,1.55504,1.55518,313200003.0
2006-02-07 17:13:00,1.55515,1.55526,1.55503,1.55525,267700007.0
2006-02-07 17:14:00,1.55536,1.55539,1.55518,1.55518,211100000.0
2006-02-07 17:15:00,1.55512,1.55522,1.55492,1.55509,329200002.0
2006-02-07 17:16:00,1.55516,1.55557,1.55503,1.55544,577400000.0
2006-02-07 17:17:00,1.55553,1.55555,1.55533,1.55548,246699998.0
2006-02-07 17:18:00,1.55551,1.55559,1.55526,1.55526,220800001.0
2006-02-07 17:19:00,1.55548,1.55552,1.55532,1.55542,183700000.0
2006-02-07 17:20:00,1.55538,1.55548,1.55524,1.55537,150300000.0
2006-02-07 17:21:00,1.55533,1.5554,1.55528,1.5553,105399999.0
2006-02-07 17:22:00,1.55523,1.55537,1.55514,1.55525,116600000.0
2006-02-07 17:23:00,1.5552,1.55534,1.55515,1.55528,164900000.0
2006-02-07 17:24:00,1.55523,1.55531,1.55504,1.55522,239700002.0
2006-02-07 17:25:00,1.5553,1.55533,1.55517,1.55518,332700001.0
2006-02-07 17:26:00,1.55538,1.55539,1.55526,1.55539,110100000.0
2006-02-07 17:27:00,1.5553,1.55537,1.55522,1.55529,308999999.0
2006-02-07 17:28:00,1.55528,1.55541,1.55514,1.55517,244100003.0
2006-02-07 17:29:00,1.55533,1.5554,1.55516,1.55535,290100000.0
2006-02-07 17:30:00,1.55512,1.55535,1.55512,1.55535,111600002.0
2006-02-07 17:31:00,1.55523,1.5554,1.5552,1.55532,378300000.0
2006-02-07 17:32:00,1.55514,1.55546,1.55514,1.55531,259600002.0
2006-02-07 17:33:00,1.5554,1.55552,1.55534,1.55534,232300002.0
2006-02-07 17:34:00,1.55542,1.55542,1.55518,1.55534,222899999.0
2006-02-07 17:35:00,1.55538,1.55545,1.55526,1.55537,180500002.0
2006-02-07 17:36:00,1.55528,1.55545,1.55512,1.55528,209900001.0
2006-02-07 17:37:00,1.55545,1.55556,1.55532,1.55535,256399997.0
2006-02-07 17:38:00,1.55534,1.55555,1.55534,1.55535,251599994.0
2006-02-07 17:39:00,1.55545,1.5557,1.55538,1.5557,148300000.0
2006-02-07 17:40:00,1.55556,1.55579,1.55543,1.55569,289499999.0
2006-02-07 17:41:00,1.55568,1.55577,1.5555,1.55561,350200001.0
2006-02-07 17:42:00,1.5557,1.55573,1.55556,1.55563,172900000.0
2006-02-07 17:43:00,1.55556,1.55575,1.55542,1.55551,221000000.0
2006-02-07 17:44:00,1.55562,1.55591,1.55542,1.55581,218899997.0
2006-02-07 17:45:00,1.55574,1.55597,1.55574,1.55597,240300002.0
2006-02-07 17:46:00,1.55602,1.55602,1.55572,1.55594,313800003.0
2006-02-07 17:47:00,1.55592,1.55599,1.55576,1.55596,302599998.0
2006-02-07 17:48:00,1.55579,1.5559,1.55573,1.55578,226000002.0
2006-02-07 17:49:00,1.55579,1.55593,1.55568,1.55578,438400004.0
2006-02-07 17:50:00,1.55585,1.55591,1.55565,1.55583,183600001.0
2006-02-07 17:51:00,1.55588,1.55597,1.55575,1.55582,427200007.0
2006-02-07 17:52:00,1.55588,1.55599,1.55579,1.55587,320499999.0
2006-02-07 17:53:00,1.55582,1.55591,1.55563,1.55578,427100003.0
2006-02-07 17:54:00,1.55584,1.55604,1.55577,1.55589,266899996.0
2006-02-07 17:55:00,1.55603,1.55622,1.556,1.55607,402700005.0
2006-02-07 17:56:00,1.55613,1.5562,1.55584,1.55584,190500001.0
2006-02-07 17:57:00,1.55586,1.55599,1.55561,1.55561,243499996.0
2006-02-07 17:58:00,1.55549,1.55579,1.55549,1.55567,160399999.0
2006-02-07 17:59:00,1.55543,1.5556,1.55532,1.55551,167400002.0
2006-02-07 18:00:00,1.55572,1.55581,1.55558,1.55575,402699991.0
2006-02-07 18:01:00,1.5547,1.5548,1.5546,1.5546,1895300004.0
2006-02-07 18:02:00,1.5547,1.5547,1.5545,1.5545,1895300004.0
2006-02-07 18:03:00,1.5546,1.5546,1.5545,1.5545,1895300004.0
2006-02-07 18:04:00,1.5544,1.5546,1.5544,1.5545,1895300004.0
2006-02-07 18:05:00,1.5544,1.5545,1.5543,1.5544,1895300004.0
2006-02-07 18:06:00,1.5545,1.5545,1.5543,1.5544,1895300004.0
2006-02-07 18:07:00,1.5544,1.5544,1.5542,1.5544,1895300004.0
2006-02-07 18:08:00,1.5543,1.5544,1.5543,1.5544,1895300004.0
2006-02-07 18:09:00,1.556,1.55628,1.5559,1.55625,1895300004.0
2006-02-07 18:10:00,1.5542,1.5543,1.5542,1.5543,1372600000.0
2006-02-07 18:11:00,1.55625,1.55642,1.5561,1.55623,1372600000.0
2006-02-07 18:12:00,1.55617,1.55629,1.55605,1.55612,1994600009.0
2006-02-07 18:13:00,1.55594,1.55604,1.55566,1.55566,1640399996.0
2006-02-07 18:14:00,1.5543,1.5543,1.5542,1.5542,1056600006.0
2006-02-07 18:15:00,1.5555,1.55575,1.55544,1.55575,1056600006.0
2006-02-07 18:16:00,1.5543,1.5543,1.5543,1.5543,1828800007.0
2006-02-07 18:17:00,1.55541,1.55552,1.55513,1.55532,1828800007.0
2006-02-07 18:18:00,1.555,1.55539,1.555,1.55529,806600002.0
2006-02-07 18:19:00,1.55533,1.5555,1.55521,1.5554,2011200006.0
2006-02-07 18:21:00,1.55541,1.55541,1.55514,1.55514,851400006.0
2006-02-07 18:22:00,1.55518,1.55534,1.55512,1.55529,939900003.0
2006-02-07 18:23:00,1.5543,1.5544,1.5542,1.5542,1383700000.0
2006-02-07 18:24:00,1.5543,1.5544,1.5543,1.5544,1383700000.0
2006-02-07 18:26:00,1.5545,1.5545,1.5544,1.5545,1383700000.0
2006-02-07 18:27:00,1.55496,1.55499,1.55469,1.55478,1383700000.0
2006-02-07 18:28:00,1.5545,1.5545,1.5544,1.5544,1755299998.0
2006-02-07 18:29:00,1.55501,1.55511,1.5549,1.55492,1755299998.0
2006-02-07 18:30:00,1.55484,1.55507,1.55484,1.55493,990400006.0
2006-02-07 18:31:00,1.55475,1.55488,1.55454,1.55478,1291700004.0
2006-02-07 18:32:00,1.55461,1.5547,1.55437,1.55455,1210599999.0
2006-02-07 18:33:00,1.5549,1.5549,1.5548,1.5548,1598900004.0
2006-02-07 18:35:00,1.5549,1.5549,1.5548,1.5548,1598900004.0
2006-02-07 18:36:00,1.55462,1.55476,1.55454,1.5547,1598900004.0
2006-02-07 18:37:00,1.55465,1.55472,1.55444,1.55467,1913700000.0
2006-02-07 18:38:00,1.55455,1.55468,1.5544,1.55457,1710600005.0
2006-02-07 18:39:00,1.5545,1.55472,1.55448,1.5546,1947099998.0
2006-02-07 18:40:00,1.5548,1.5548,1.5546,1.5546,1091799998.0
2006-02-07 18:41:00,1.55453,1.55463,1.55429,1.55437,1091799998.0
2006-02-07 18:42:00,1.55442,1.55453,1.55429,1.55443,1522700009.0
2006-02-07 18:43:00,1.55444,1.55453,1.55434,1.55438,528999999.0
2006-02-07 18:44:00,1.55435,1.55442,1.5541,1.55431,914300003.0
2006-02-07 18:45:00,1.55435,1.55442,1.55415,1.55424,939100005.0
2006-02-07 18:46:00,1.55444,1.55451,1.55424,1.55424,342700000.0
2006-02-07 18:47:00,1.5544,1.55454,1.55438,1.55445,220600001.0
2006-02-07 18:48:00,1.55441,1.55453,1.55432,1.55439,1358500001.0
2006-02-07 18:49:00,1.55453,1.55453,1.55428,1.55432,327200001.0
2006-02-07 18:50:00,1.5542,1.55434,1.55409,1.55419,663300000.0
2006-02-07 18:51:00,1.55414,1.55437,1.55411,1.55424,1306800004.0
2006-02-07 18:52:00,1.5541,1.55435,1.5541,1.55427,1508500009.0
2006-02-07 18:53:00,1.55417,1.55434,1.55411,1.55433,1267100007.0
2006-02-07 18:54:00,1.55431,1.55454,1.55423,1.5544,611000000.0
2006-02-07 18:55:00,1.55456,1.55468,1.55441,1.5545,1560900002.0
2006-02-07 18:56:00,1.55453,1.55453,1.55432,1.55446,1068000005.0
2006-02-07 18:57:00,1.55447,1.55457,1.55426,1.55445,696399998.0
2006-02-07 18:58:00,1.55445,1.55459,1.55429,1.55451,1275800003.0
2006-02-07 18:59:00,1.55442,1.55464,1.55434,1.55434,1578600001.0
2006-02-07 19:00:00,1.5543,1.55459,1.5543,1.5545,490400003.0
2006-02-07 19:01:00,1.55457,1.5547,1.55442,1.55449,373599997.0
2006-02-07 19:02:00,1.55432,1.55455,1.5543,1.55443,847899999.0
2006-02-07 19:03:00,1.55432,1.55448,1.55432,1.55441,626500005.0
2006-02-07 19:04:00,1.55433,1.55447,1.55433,1.55442,234200000.0
2006-02-07 19:05:00,1.55442,1.55442,1.55417,1.55421,771500001.0
2006-02-07 19:06:00,1.55421,1.55436,1.55418,1.5543,1613100005.0
2006-02-07 19:07:00,1.55412,1.55426,1.55397,1.55423,799199999.0
2006-02-07 19:08:00,1.5542,1.55438,1.55417,1.55429,2011499996.0
2006-02-07 19:09:00,1.55418,1.55433,1.5541,1.55418,1168899991.0
2006-02-07 19:10:00,1.55415,1.55433,1.55406,1.55428,1117100003.0
2006-02-07 19:11:00,1.55417,1.55422,1.55403,1.55403,1286600000.0
2006-02-07 19:12:00,1.55415,1.55416,1.55399,1.55403,886200005.0
2006-02-07 19:13:00,1.5541,1.55418,1.55395,1.55409,431600000.0
2006-02-07 19:14:00,1.55403,1.55422,1.55403,1.55416,172200001.0
2006-02-07 19:15:00,1.55413,1.55433,1.55413,1.55433,1442900000.0
2006-02-07 19:16:00,1.55425,1.55432,1.55408,1.55418,449999999.0
2006-02-07 19:17:00,1.55428,1.55451,1.55419,1.55419,902499993.0
2006-02-07 19:18:00,1.55436,1.55445,1.55424,1.55438,865000010.0
2006-02-07 19:19:00,1.55438,1.55445,1.55422,1.55428,969399996.0
2006-02-07 19:20:00,1.55428,1.55435,1.55408,1.5543,1233900013.0
2006-02-07 19:21:00,1.55427,1.55432,1.55406,1.55406,1033000005.0
2006-02-07 19:22:00,1.55405,1.55426,1.55405,1.55426,203600001.0
2006-02-07 19:23:00,1.55414,1.55427,1.55395,1.55408,759600003.0
2006-02-07 19:24:00,1.55411,1.55431,1.554,1.55423,687600007.0
2006-02-07 19:25:00,1.5543,1.55435,1.55415,1.55415,1096899995.0
2006-02-07 19:26:00,1.55431,1.55445,1.55418,1.55445,1076899994.0
2006-02-07 19:27:00,1.55439,1.5544,1.55416,1.55418,1376200002.0
2006-02-07 19:28:00,1.55419,1.55438,1.55416,1.55428,498000001.0
2006-02-07 19:29:00,1.55428,1.55442,1.55407,1.55407,766799999.0
2006-02-07 19:30:00,1.5544,1.5546,1.55417,1.55455,1945800002.0
2006-02-07 19:31:00,1.55455,1.55478,1.55442,1.55456,1614400020.0
2006-02-07 19:32:00,1.55452,1.55479,1.55452,1.55468,706200000.0
2006-02-07 19:33:00,1.55462,1.55492,1.55462,1.55482,798600002.0
2006-02-07 19:34:00,1.55477,1.55497,1.55457,1.55481,1788600004.0
2006-02-07 19:35:00,1.55481,1.55492,1.55457,1.55484,881900001.0
2006-02-07 19:36:00,1.5548,1.5549,1.55451,1.55465,683599997.0
2006-02-07 19:37:00,1.55472,1.55483,1.55464,1.55476,319400005.0
2006-02-07 19:38:00,1.55481,1.5549,1.55465,1.55467,750799998.0
2006-02-07 19:39:00,1.55464,1.5549,1.55457,1.55457,1222699998.0
2006-02-07 19:40:00,1.5546,1.55473,1.55436,1.55447,518099999.0
2006-02-07 19:41:00,1.55447,1.55447,1.55408,1.55408,397200004.0
2006-02-07 19:42:00,1.55405,1.5543,1.55405,1.55425,721200002.0
2006-02-07 19:43:00,1.55442,1.55458,1.55441,1.5545,538500000.0
2006-02-07 19:44:00,1.55448,1.55457,1.55438,1.5545,1079000007.0
2006-02-07 19:45:00,1.5545,1.5545,1.5543,1.55442,263900001.0
2006-02-07 19:46:00,1.55437,1.55445,1.55423,1.5544,900800005.0
2006-02-07 19:47:00,1.55422,1.55448,1.55422,1.55443,168700001.0
2006-02-07 19:48:00,1.5544,1.55453,1.5544,1.55445,505600002.0
2006-02-07 19:49:00,1.55447,1.55455,1.55435,1.55443,1051499998.0
2006-02-07 19:50:00,1.55432,1.5544,1.55418,1.55432,177299997.0
2006-02-07 19:51:00,1.55438,1.55438,1.55412,1.5542,559700005.0
2006-02-07 19:52:00,1.55425,1.55425,1.5541,1.55418,393100006.0
2006-02-07 19:53:00,1.55425,1.55434,1.55417,1.55434,489899998.0
2006-02-07 19:54:00,1.55427,1.55438,1.55421,1.5543,319300002.0
2006-02-07 19:55:00,1.5543,1.5544,1.55416,1.55428,580700007.0
2006-02-07 19:56:00,1.55422,1.55439,1.55413,1.55439,1513100001.0
2006-02-07 19:57:00,1.55422,1.55437,1.55403,1.55416,1731199998.0
2006-02-07 19:58:00,1.55412,1.5542,1.55394,1.55395,1708899992.0
2006-02-07 19:59:00,1.55395,1.55418,1.55395,1.55395,1215600003.0
2006-02-07 20:00:00,1.5541,1.55424,1.55403,1.55403,425900002.0
2006-02-07 20:01:00,1.55407,1.5542,1.55392,1.55407,707299994.0
2006-02-07 20:02:00,1.55395,1.55416,1.55394,1.55412,399800001.0
2006-02-07 20:03:00,1.55401,1.55423,1.55401,1.55423,265199997.0
2006-02-07 20:04:00,1.55414,1.55425,1.5541,1.55425,295200004.0
2006-02-07 20:05:00,1.55412,1.55422,1.55407,1.55422,420800002.0
2006-02-07 20:06:00,1.55423,1.55423,1.55411,1.55411,552800006.0
2006-02-07 20:07:00,1.55412,1.55412,1.55392,1.55398,278700003.0
2006-02-07 20:08:00,1.55415,1.55415,1.55392,1.55399,1438100013.0
2006-02-07 20:09:00,1.55392,1.55405,1.55383,1.55392,414600006.0
2006-02-07 20:10:00,1.5539,1.55396,1.55371,1.55371,316900003.0
2006-02-07 20:11:00,1.55381,1.55401,1.55369,1.55379,837499998.0
2006-02-07 20:12:00,1.55364,1.55379,1.55361,1.55366,348599999.0
2006-02-07 20:13:00,1.55361,1.5538,1.55355,1.5537,1776600003.0
2006-02-07 20:14:00,1.55355,1.55369,1.55346,1.55362,570999999.0
2006-02-07 20:15:00,1.55354,1.55373,1.55354,1.55373,1202100004.0
2006-02-07 20:16:00,1.55361,1.55374,1.55344,1.55352,1581800007.0
2006-02-07 20:17:00,1.55346,1.55355,1.55329,1.5534,353400002.0
2006-02-07 20:18:00,1.55333,1.55339,1.55325,1.55333,578300004.0
2006-02-07 20:19:00,1.5536,1.5537,1.5535,1.5535,804099999.0
2006-02-07 20:20:00,1.5536,1.5536,1.5535,1.5536,804099999.0
2006-02-07 20:21:00,1.55326,1.55357,1.55326,1.55354,804099999.0
2006-02-07 20:22:00,1.5535,1.55354,1.55335,1.55347,673100005.0
2006-02-07 20:23:00,1.55345,1.55358,1.55334,1.55342,1484200005.0
2006-02-07 20:24:00,1.55358,1.55363,1.55346,1.55346,442800000.0
2006-02-07 20:25:00,1.5534,1.55357,1.55333,1.55353,995300001.0
2006-02-07 20:26:00,1.55349,1.55355,1.55345,1.55353,413100005.0
2006-02-07 20:27:00,1.55346,1.55353,1.55335,1.55346,313899998.0
2006-02-07 20:28:00,1.5538,1.5538,1.5538,1.5538,1880000001.0
2006-02-07 20:29:00,1.55346,1.55354,1.55322,1.55343,1880000001.0
2006-02-07 20:30:00,1.5539,1.554,1.5538,1.5539,2041900007.0
2006-02-07 20:31:00,1.55335,1.55356,1.5533,1.55346,2041900007.0
2006-02-07 20:33:00,1.55342,1.55352,1.55326,1.55326,477100007.0
2006-02-07 20:34:00,1.55328,1.55348,1.55328,1.55344,515800004.0
2006-02-07 20:35:00,1.55346,1.55358,1.55332,1.55345,455299999.0
2006-02-07 20:36:00,1.55355,1.55372,1.55335,1.55361,581500008.0
2006-02-07 20:37:00,1.55371,1.55385,1.55353,1.55367,748800003.0
2006-02-07 20:38:00,1.55353,1.55377,1.55353,1.55374,1761200012.0
2006-02-07 20:39:00,1.55371,1.55375,1.55348,1.55348,1120000008.0
2006-02-07 20:40:00,1.5537,1.55375,1.5535,1.5535,1263999997.0
2006-02-07 20:41:00,1.55374,1.55383,1.55347,1.55347,569099998.0
2006-02-07 20:42:00,1.55367,1.55375,1.55344,1.55344,310599999.0
2006-02-07 20:43:00,1.55358,1.55377,1.5535,1.55365,672500001.0
2006-02-07 20:44:00,1.55347,1.5537,1.55345,1.55363,1556400013.0
2006-02-07 20:45:00,1.55366,1.55375,1.55352,1.55373,922300002.0
2006-02-07 20:46:00,1.55382,1.55388,1.55359,1.55385,293799997.0
2006-02-07 20:47:00,1.55377,1.55378,1.55351,1.55366,648899997.0
2006-02-07 20:48:00,1.55375,1.55388,1.5536,1.55368,1367499996.0
2006-02-07 20:49:00,1.55357,1.55385,1.55357,1.55385,735200007.0
2006-02-07 20:50:00,1.55379,1.55385,1.55366,1.55385,1984400012.0
2006-02-07 20:51:00,1.55375,1.55385,1.55367,1.5538,454800002.0
2006-02-07 20:52:00,1.55385,1.55385,1.55363,1.55374,1286300006.0
2006-02-07 20:53:00,1.5538,1.55385,1.55369,1.5537,1658399998.0
2006-02-07 20:54:00,1.55364,1.55385,1.55364,1.5538,861299994.0
2006-02-07 20:55:00,1.5537,1.5538,1.5537,1.5538,620399995.0
2006-02-07 20:56:00,1.55375,1.55375,1.55332,1.55345,2076600001.0
2006-02-07 20:57:00,1.5537,1.5537,1.5536,1.5536,1440399999.0
2006-02-07 20:58:00,1.5535,1.5537,1.5535,1.5536,1440399999.0
2006-02-07 20:59:00,1.5537,1.5537,1.5536,1.5536,1440399999.0
2006-02-07 21:00:00,1.5537,1.5537,1.5536,1.5536,1440399999.0
2006-02-07 21:01:00,1.5535,1.5536,1.5535,1.5536,1440399999.0
2006-02-07 21:02:00,1.55337,1.55352,1.55328,1.55342,1440399999.0
2006-02-07 21:03:00,1.55333,1.55353,1.55332,1.55348,1417500018.0
2006-02-07 21:04:00,1.5535,1.5535,1.5533,1.5533,213299998.0
2006-02-07 21:05:00,1.55343,1.55347,1.55317,1.55333,910400004.0
2006-02-07 21:06:00,1.55331,1.55364,1.55326,1.55359,385000000.0
2006-02-07 21:07:00,1.5535,1.5536,1.55346,1.5536,290500001.0
2006-02-07 21:08:00,1.5536,1.55365,1.55343,1.55358,236699997.0
2006-02-07 21:09:00,1.5536,1.55365,1.55344,1.55344,596100000.0
2006-02-07 21:10:00,1.55365,1.55365,1.55353,1.55359,879900005.0
2006-02-07 21:11:00,1.55358,1.55365,1.55349,1.55365,835000000.0
2006-02-07 21:12:00,1.55365,1.55368,1.55352,1.5536,361900005.0
2006-02-07 21:13:00,1.5535,1.55372,1.5535,1.55365,1009400003.0
2006-02-07 21:14:00,1.55366,1.55375,1.55354,1.55375,710900002.0
2006-02-07 21:15:00,1.55375,1.55375,1.55349,1.55351,653199997.0
2006-02-07 21:16:00,1.5536,1.55375,1.5534,1.55358,576800007.0
2006-02-07 21:17:00,1.55361,1.55375,1.55356,1.5537,1575900009.0
2006-02-07 21:18:00,1.55372,1.55372,1.5533,1.55343,650899999.0
2006-02-07 21:19:00,1.55353,1.55357,1.55332,1.55333,723600004.0
2006-02-07 21:20:00,1.5537,1.5538,1.5537,1.5538,1777100001.0
2006-02-07 21:21:00,1.5537,1.5538,1.5536,1.5537,1777100001.0
2006-02-07 21:22:00,1.55342,1.55371,1.55338,1.55361,1777100001.0
2006-02-07 21:23:00,1.55364,1.55375,1.5535,1.55362,1286400000.0
2006-02-07 21:24:00,1.5537,1.5537,1.5535,1.5537,816300004.0
2006-02-07 21:25:00,1.55356,1.55375,1.55332,1.55365,1267899993.0
2006-02-07 21:26:00,1.55356,1.5537,1.55355,1.5537,507600007.0
2006-02-07 21:27:00,1.55375,1.55375,1.55362,1.5537,544900003.0
2006-02-07 21:28:00,1.5537,1.55378,1.55357,1.55357,846800003.0
2006-02-07 21:29:00,1.55359,1.55381,1.55354,1.55371,541399999.0
2006-02-07 21:30:00,1.5536,1.5538,1.5536,1.55362,362100002.0
2006-02-07 21:31:00,1.55362,1.55383,1.55357,1.55376,604500003.0
2006-02-07 21:32:00,1.55371,1.55398,1.55361,1.55377,1950899985.0
2006-02-07 21:33:00,1.55368,1.55385,1.55368,1.55377,246599999.0
2006-02-07 21:34:00,1.5537,1.55385,1.55366,1.5538,1295000004.0
2006-02-07 21:35:00,1.5538,1.5539,1.5537,1.55371,865799999.0
2006-02-07 21:36:00,1.55368,1.55388,1.55368,1.55378,162200002.0
2006-02-07 21:37:00,1.55389,1.55389,1.55374,1.55374,312500001.0
2006-02-07 21:38:00,1.55386,1.55394,1.55366,1.55394,354299998.0
2006-02-07 21:39:00,1.55377,1.55393,1.55368,1.55393,108900000.0
2006-02-07 21:40:00,1.55379,1.55394,1.5537,1.55386,546800005.0
2006-02-07 21:41:00,1.55384,1.5539,1.55365,1.55372,728599999.0
2006-02-07 21:42:00,1.55377,1.55383,1.55364,1.55364,484600001.0
2006-02-07 21:43:00,1.55379,1.55385,1.55367,1.5537,1044899996.0
2006-02-07 21:44:00,1.55374,1.55385,1.55366,1.5538,1510099991.0
2006-02-07 21:45:00,1.55376,1.5538,1.55362,1.55364,680400000.0
2006-02-07 21:46:00,1.55358,1.55384,1.55354,1.55375,1250699992.0
2006-02-07 21:47:00,1.55369,1.55383,1.55362,1.55372,1327900010.0
2006-02-07 21:48:00,1.55368,1.55391,1.55356,1.55381,417000000.0
2006-02-07 21:49:00,1.55388,1.55396,1.5537,1.55371,863799999.0
2006-02-07 21:50:00,1.55382,1.55389,1.55366,1.55378,292600003.0
2006-02-07 21:51:00,1.55375,1.55392,1.55365,1.55383,461400000.0
2006-02-07 21:52:00,1.55378,1.55394,1.55364,1.55377,1514500009.0
2006-02-07 21:53:00,1.55372,1.55385,1.55369,1.55375,582999999.0
2006-02-07 21:54:00,1.55375,1.55375,1.55359,1.55359,263800002.0
2006-02-07 21:55:00,1.55371,1.55382,1.55355,1.55362,627300009.0
2006-02-07 21:56:00,1.55369,1.55375,1.55355,1.5537,526499998.0
2006-02-07 21:57:00,1.5537,1.55375,1.55359,1.55369,538900003.0
2006-02-07 21:58:00,1.55375,1.55375,1.5536,1.55368,859700000.0
2006-02-07 21:59:00,1.55368,1.55375,1.55357,1.55362,1039100000.0
2006-02-07 22:00:00,1.5537,1.55377,1.55359,1.55368,607500002.0
2006-02-07 22:01:00,1.55375,1.55377,1.5537,1.55375,321500000.0
2006-02-07 22:02:00,1.55375,1.55377,1.55349,1.5535,1326499996.0
2006-02-07 22:03:00,1.55368,1.55377,1.55355,1.55377,495000001.0
2006-02-07 22:04:00,1.55375,1.55377,1.55352,1.55368,730099998.0
2006-02-07 22:05:00,1.55372,1.55377,1.55359,1.55375,280000000.0
2006-02-07 22:06:00,1.55367,1.55375,1.55354,1.55375,500600002.0
2006-02-07 22:07:00,1.55364,1.5538,1.55354,1.55365,250499999.0
2006-02-07 22:08:00,1.55363,1.55378,1.55359,1.55376,412000001.0
2006-02-07 22:09:00,1.5538,1.5538,1.55358,1.55368,370000004.0
2006-02-07 22:10:00,1.55382,1.55382,1.55355,1.55355,249600003.0
2006-02-07 22:11:00,1.55375,1.55375,1.5536,1.5536,228799999.0
2006-02-07 22:12:00,1.55369,1.55375,1.55359,1.5537,738800005.0
2006-02-07 22:13:00,1.55355,1.5537,1.5535,1.55355,342799998.0
2006-02-07 22:14:00,1.5537,1.55375,1.55355,1.55359,271999999.0
2006-02-07 22:15:00,1.55363,1.5537,1.55349,1.55354,759499993.0
2006-02-07 22:16:00,1.5535,1.55365,1.5535,1.55365,309900003.0
2006-02-07 22:17:00,1.5537,1.55377,1.5537,1.55377,101200002.0
2006-02-07 22:18:00,1.55365,1.5537,1.5535,1.5535,255199999.0
2006-02-07 22:19:00,1.55365,1.5537,1.55343,1.55357,264699999.0
2006-02-07 22:20:00,1.5535,1.5537,1.55348,1.5537,270799998.0
2006-02-07 22:21:00,1.5537,1.55375,1.55358,1.55361,301000004.0
2006-02-07 22:22:00,1.55362,1.55377,1.5536,1.5537,828500009.0
2006-02-07 22:23:00,1.55368,1.55375,1.55354,1.55368,324400004.0
2006-02-07 22:24:00,1.5535,1.5537,1.55346,1.55363,281300002.0
2006-02-07 22:25:00,1.5537,1.5537,1.5534,1.5534,896800002.0
2006-02-07 22:26:00,1.5536,1.5537,1.5534,1.55365,783099998.0
2006-02-07 22:27:00,1.55347,1.5537,1.55332,1.55355,366000001.0
2006-02-07 22:28:00,1.55344,1.5537,1.55344,1.55363,806500003.0
2006-02-07 22:29:00,1.55365,1.5537,1.55347,1.55357,739100000.0
2006-02-07 22:30:00,1.55365,1.55375,1.55348,1.5536,929800000.0
2006-02-07 22:31:00,1.55347,1.55365,1.55335,1.55365,221500000.0
2006-02-07 22:32:00,1.5535,1.55365,1.5535,1.55365,183700002.0
2006-02-07 22:33:00,1.5535,1.55375,1.55347,1.55375,232600000.0
2006-02-07 22:34:00,1.55368,1.55375,1.55356,1.5537,553400001.0
2006-02-07 22:35:00,1.55365,1.55375,1.55363,1.55367,148499999.0
2006-02-07 22:36:00,1.5537,1.55375,1.55359,1.55361,750000011.0
2006-02-07 22:37:00,1.55368,1.55375,1.5535,1.55361,461900004.0
2006-02-07 22:38:00,1.55349,1.55365,1.55342,1.55365,478500005.0
2006-02-07 22:39:00,1.5536,1.55365,1.5533,1.55348,1090200015.0
2006-02-07 22:40:00,1.55348,1.5537,1.55339,1.55357,675800002.0
2006-02-07 22:41:00,1.55365,1.55375,1.55353,1.55361,702999993.0
2006-02-07 22:42:00,1.55365,1.55375,1.5535,1.5537,805400011.0
2006-02-07 22:43:00,1.55355,1.55377,1.5534,1.55375,1301300002.0
2006-02-07 22:44:00,1.5537,1.55373,1.55347,1.55359,442099997.0
2006-02-07 22:45:00,1.5537,1.5537,1.5534,1.5534,134000003.0
2006-02-07 22:46:00,1.55348,1.55365,1.5534,1.5536,280000002.0
2006-02-07 22:47:00,1.55365,1.55368,1.5535,1.55351,389800005.0
2006-02-07 22:48:00,1.5535,1.55365,1.55342,1.55365,401999996.0
2006-02-07 22:49:00,1.5536,1.55375,1.5535,1.55365,776999995.0
2006-02-07 22:50:00,1.55358,1.5537,1.55346,1.55363,215000001.0
2006-02-07 22:51:00,1.55365,1.55365,1.55342,1.5535,368599997.0
2006-02-07 22:52:00,1.55346,1.55365,1.55328,1.5536,400199990.0
2006-02-07 22:53:00,1.55365,1.55365,1.55337,1.55339,113100002.0
2006-02-07 22:54:00,1.55329,1.55353,1.55326,1.55349,319300001.0
2006-02-07 22:55:00,1.55348,1.55363,1.55343,1.55357,270599997.0
2006-02-07 22:56:00,1.55343,1.55363,1.55343,1.55363,61599998.0
2006-02-07 22:57:00,1.55344,1.55365,1.55344,1.55357,290699999.0
2006-02-07 22:58:00,1.55358,1.55365,1.55348,1.5536,147600000.0
2006-02-07 22:59:00,1.55324,1.55348,1.55303,1.5533,677800005.0
2006-02-07 23:00:00,1.55291,1.5533,1.55291,1.55298,139699997.0
2006-02-07 23:01:00,1.55355,1.55355,1.5533,1.55345,509700000.0
2006-02-07 23:02:00,1.55342,1.55362,1.55342,1.55362,163800003.0
2006-02-07 23:03:00,1.55364,1.55373,1.55349,1.55367,266700004.0
2006-02-07 23:04:00,1.55345,1.55376,1.55345,1.5536,284200003.0
2006-02-07 23:05:00,1.5536,1.55363,1.55342,1.55342,278300000.0
2006-02-07 23:06:00,1.55357,1.55365,1.55344,1.55351,335499997.0
2006-02-07 23:07:00,1.55363,1.55372,1.5535,1.5535,229700000.0
2006-02-07 23:08:00,1.55344,1.55365,1.55344,1.55365,35900000.0
2006-02-07 23:09:00,1.55365,1.55365,1.5536,1.5536,137299997.0
2006-02-07 23:10:00,1.55357,1.55365,1.55342,1.5536,145700001.0
2006-02-07 23:11:00,1.5535,1.55365,1.55344,1.55349,299300002.0
2006-02-07 23:12:00,1.5536,1.55365,1.55352,1.55352,218300000.0
2006-02-07 23:13:00,1.5537,1.55377,1.55348,1.55356,206300000.0
2006-02-07 23:14:00,1.55357,1.55357,1.55344,1.55344,112600003.0
2006-02-07 23:15:00,1.55363,1.55381,1.55358,1.55372,317899999.0
2006-02-07 23:16:00,1.55366,1.55382,1.55355,1.55382,130000001.0
2006-02-07 23:17:00,1.55387,1.55392,1.5537,1.55379,344599999.0
2006-02-07 23:18:00,1.55371,1.55393,1.55366,1.55393,306200002.0
2006-02-07 23:19:00,1.55388,1.55402,1.55382,1.55397,236800001.0
2006-02-07 23:20:00,1.55395,1.55395,1.55379,1.55386,94199999.0
2006-02-07 23:21:00,1.55383,1.55386,1.55366,1.55373,205300004.0
2006-02-07 23:22:00,1.5539,1.5539,1.5538,1.5538,6400000.0
2006-02-07 23:23:00,1.55385,1.55414,1.55377,1.55402,455100001.0
2006-02-07 23:24:00,1.55398,1.55409,1.55396,1.55409,89500000.0
2006-02-07 23:25:00,1.5542,1.55429,1.55396,1.55416,394000001.0
2006-02-07 23:26:00,1.55414,1.55422,1.55397,1.55422,244600002.0
2006-02-07 23:27:00,1.55425,1.55425,1.5542,1.5542,31300000.0
2006-02-07 23:28:00,1.5543,1.5543,1.55406,1.55406,323300000.0
2006-02-07 23:29:00,1.55408,1.55421,1.55398,1.55412,159400003.0
2006-02-07 23:30:00,1.55428,1.55431,1.55405,1.55405,173400001.0
2006-02-07 23:31:00,1.55409,1.55425,1.55409,1.55425,117800001.0
2006-02-07 23:32:00,1.55415,1.5542,1.55391,1.55413,331399998.0
2006-02-07 23:33:00,1.55408,1.55424,1.55407,1.55415,208700001.0
2006-02-07 23:34:00,1.55411,1.55418,1.55404,1.55413,241899998.0
2006-02-07 23:35:00,1.554,1.55428,1.55396,1.55421,216000000.0
2006-02-07 23:36:00,1.55406,1.55422,1.55398,1.55398,202699999.0
2006-02-07 23:37:00,1.5541,1.5541,1.554,1.554,78299998.0
2006-02-07 23:38:00,1.5542,1.55421,1.55401,1.55405,270500000.0
2006-02-07 23:39:00,1.55408,1.55415,1.55402,1.5541,62399999.0
2006-02-07 23:40:00,1.554,1.5542,1.55399,1.55403,370400009.0
2006-02-07 23:41:00,1.55418,1.55429,1.5541,1.55411,367200005.0
2006-02-07 23:42:00,1.55407,1.55423,1.5539,1.554,384499998.0
2006-02-07 23:43:00,1.55395,1.55403,1.55391,1.554,101699995.0
2006-02-07 23:44:00,1.55397,1.55418,1.55385,1.55407,362699995.0
2006-02-07 23:45:00,1.5541,1.55422,1.554,1.55417,349099994.0
2006-02-07 23:46:00,1.55392,1.55413,1.55391,1.55413,296100003.0
2006-02-07 23:47:00,1.55406,1.55406,1.55394,1.55394,83800000.0
2006-02-07 23:48:00,1.55402,1.55406,1.55393,1.55394,107100001.0
2006-02-07 23:49:00,1.55421,1.55427,1.55404,1.55427,216600002.0
2006-02-07 23:50:00,1.55405,1.55418,1.55395,1.5541,226200000.0
2006-02-07 23:51:00,1.55384,1.55398,1.55383,1.55398,293700001.0
2006-02-07 23:52:00,1.55405,1.55411,1.55375,1.55395,294199994.0
2006-02-07 23:53:00,1.55381,1.554,1.55378,1.55378,249800003.0
2006-02-07 23:54:00,1.55375,1.55396,1.55367,1.55385,199300002.0
2006-02-07 23:55:00,1.55398,1.55406,1.5538,1.5538,307499997.0
2006-02-07 23:56:00,1.55387,1.55399,1.55381,1.55382,396399996.0
2006-02-07 23:57:00,1.55401,1.55401,1.55372,1.55372,181699998.0
2006-02-07 23:58:00,1.55385,1.5539,1.55372,1.55378,41900000.0
2006-02-07 23:59:00,1.55382,1.55395,1.55382,1.55395,151099998.0
2006-02-08 00:00:00,1.55395,1.55395,1.5539,1.5539,95400003.0
2006-02-08 00:01:00,1.55389,1.55415,1.5538,1.55399,242500003.0
2006-02-08 00:02:00,1.55383,1.55452,1.55362,1.55422,503100003.0
2006-02-08 00:03:00,1.55402,1.55426,1.55386,1.55396,388100002.0
2006-02-08 00:04:00,1.55402,1.55418,1.55379,1.5541,290100001.0
2006-02-08 00:05:00,1.55423,1.55442,1.55392,1.5541,379300002.0
2006-02-08 00:06:00,1.55406,1.5544,1.55389,1.55425,332499996.0
2006-02-08 00:07:00,1.55427,1.55437,1.55392,1.55406,371400004.0
2006-02-08 00:08:00,1.55415,1.55431,1.55398,1.55422,213399998.0
2006-02-08 00:09:00,1.55413,1.55437,1.55396,1.55416,551800001.0
2006-02-08 00:10:00,1.55425,1.55447,1.55395,1.5541,443599996.0
2006-02-08 00:11:00,1.55433,1.55437,1.55392,1.55411,330400000.0
2006-02-08 00:12:00,1.55393,1.5543,1.55391,1.55415,366400003.0
2006-02-08 00:13:00,1.55413,1.55434,1.55387,1.55402,400900000.0
2006-02-08 00:14:00,1.55418,1.5543,1.55383,1.55409,469800004.0
2006-02-08 00:15:00,1.55436,1.55452,1.55383,1.55398,361000001.0
2006-02-08 00:16:00,1.55385,1.55433,1.55366,1.55433,306500000.0
2006-02-08 00:17:00,1.55434,1.55448,1.55357,1.5537,386399998.0
2006-02-08 00:18:00,1.55393,1.55415,1.55347,1.55372,232100003.0
2006-02-08 00:19:00,1.55375,1.55395,1.55347,1.55369,289900000.0
2006-02-08 00:20:00,1.55362,1.55414,1.55335,1.55382,225399998.0
2006-02-08 00:21:00,1.55383,1.55383,1.55355,1.55355,390599998.0
2006-02-08 00:22:00,1.5536,1.5536,1.55345,1.55347,60700000.0
2006-02-08 00:23:00,1.55295,1.55367,1.5529,1.55343,381199995.0
2006-02-08 00:24:00,1.55355,1.55361,1.55294,1.55295,301199999.0
2006-02-08 00:25:00,1.55322,1.5534,1.5531,1.55329,313900002.0
2006-02-08 00:26:00,1.55357,1.55357,1.55294,1.55309,314599998.0
2006-02-08 00:27:00,1.55319,1.5535,1.55305,1.55335,247999999.0
2006-02-08 00:28:00,1.55336,1.55371,1.55322,1.55352,351100002.0
2006-02-08 00:29:00,1.55349,1.55366,1.553,1.55321,510599997.0
2006-02-08 00:30:00,1.55331,1.5535,1.55297,1.55306,360899997.0
2006-02-08 00:31:00,1.55332,1.55347,1.55291,1.55322,439900002.0
2006-02-08 00:32:00,1.5533,1.55353,1.5532,1.55332,199899999.0
2006-02-08 00:33:00,1.55317,1.55369,1.55313,1.55346,420900003.0
2006-02-08 00:34:00,1.55356,1.5537,1.55318,1.55351,476100003.0
2006-02-08 00:35:00,1.55352,1.55362,1.55339,1.55349,178400001.0
2006-02-08 00:36:00,1.5536,1.5536,1.55336,1.5534,301100000.0
2006-02-08 00:37:00,1.55345,1.5535,1.55345,1.5535,39200001.0
2006-02-08 00:38:00,1.5534,1.5535,1.55331,1.55338,149400003.0
2006-02-08 00:39:00,1.55339,1.55345,1.55332,1.55335,191399998.0
2006-02-08 00:40:00,1.55339,1.55345,1.55331,1.5534,138699999.0
2006-02-08 00:41:00,1.55324,1.55341,1.55323,1.55335,413800000.0
2006-02-08 00:42:00,1.55322,1.55339,1.55316,1.55328,281500002.0
2006-02-08 00:43:00,1.55328,1.55334,1.55306,1.55324,459400005.0
2006-02-08 00:44:00,1.55326,1.55337,1.55316,1.55325,190799999.0
2006-02-08 00:45:00,1.55328,1.55343,1.55322,1.55337,173299999.0
2006-02-08 00:46:00,1.55322,1.55345,1.55322,1.5534,372899999.0
2006-02-08 00:47:00,1.5534,1.55345,1.55336,1.55343,113099999.0
2006-02-08 00:48:00,1.55343,1.55344,1.55325,1.55325,233800001.0
2006-02-08 00:49:00,1.55329,1.55343,1.55329,1.5534,168900000.0
2006-02-08 00:50:00,1.5534,1.55345,1.55325,1.55345,240100002.0
2006-02-08 00:51:00,1.5533,1.55345,1.5531,1.55335,235500001.0
2006-02-08 00:52:00,1.55336,1.55345,1.5532,1.55338,185499999.0
2006-02-08 00:53:00,1.55325,1.55345,1.55323,1.55329,306600003.0
2006-02-08 00:54:00,1.55337,1.55345,1.55323,1.5534,193700000.0
2006-02-08 00:55:00,1.55332,1.55348,1.55324,1.5534,368499999.0
2006-02-08 00:56:00,1.55328,1.55339,1.55322,1.55328,223000001.0
2006-02-08 00:57:00,1.55307,1.5534,1.55307,1.55329,342599997.0
2006-02-08 00:58:00,1.55337,1.5534,1.55312,1.5533,239300001.0
2006-02-08 00:59:00,1.5532,1.55333,1.55305,1.55321,94999999.0
2006-02-08 01:00:00,1.55324,1.55344,1.55323,1.55344,110500000.0
2006-02-08 01:01:00,1.55345,1.5535,1.55331,1.55335,347000004.0
2006-02-08 01:02:00,1.55336,1.55353,1.55336,1.55353,168099996.0
2006-02-08 01:03:00,1.55365,1.55368,1.5534,1.55354,326400002.0
2006-02-08 01:04:00,1.5537,1.5537,1.55339,1.55359,552499995.0
2006-02-08 01:05:00,1.5536,1.55365,1.55347,1.55347,211099999.0
2006-02-08 01:06:00,1.55356,1.55368,1.55342,1.55355,238500000.0
2006-02-08 01:07:00,1.55361,1.55374,1.55351,1.55364,317300000.0
2006-02-08 01:08:00,1.55364,1.55366,1.55349,1.55357,201400004.0
2006-02-08 01:09:00,1.5537,1.5537,1.55351,1.5536,140699998.0
2006-02-08 01:10:00,1.5535,1.55368,1.5535,1.5536,389800003.0
2006-02-08 01:11:00,1.55358,1.55373,1.55354,1.55359,319000005.0
2006-02-08 01:12:00,1.55365,1.55371,1.55349,1.55349,230399999.0
2006-02-08 01:13:00,1.5536,1.55373,1.55343,1.5536,192800003.0
2006-02-08 01:14:00,1.55372,1.55385,1.55364,1.55378,409700000.0
2006-02-08 01:15:00,1.55376,1.55384,1.55365,1.55378,174400002.0
2006-02-08 01:16:00,1.55362,1.55378,1.55356,1.55377,302099997.0
2006-02-08 01:17:00,1.55362,1.55386,1.55332,1.55362,237899999.0
2006-02-08 01:18:00,1.55382,1.55391,1.55372,1.55377,315399997.0
2006-02-08 01:19:00,1.55384,1.55393,1.55367,1.55385,161600000.0
2006-02-08 01:20:00,1.55383,1.5539,1.5537,1.55385,184699998.0
2006-02-08 01:21:00,1.55381,1.55392,1.5538,1.55383,214500003.0
2006-02-08 01:22:00,1.55381,1.554,1.55377,1.554,366399997.0
2006-02-08 01:23:00,1.55385,1.55395,1.55385,1.55395,59900002.0
2006-02-08 01:24:00,1.55388,1.55402,1.55379,1.55379,261699999.0
2006-02-08 01:25:00,1.55382,1.55397,1.55362,1.55385,217800003.0
2006-02-08 01:26:00,1.55389,1.55402,1.55379,1.55392,210000002.0
2006-02-08 01:27:00,1.55383,1.55392,1.5537,1.5538,559900002.0
2006-02-08 01:28:00,1.55387,1.55398,1.5538,1.5538,266100000.0
2006-02-08 01:29:00,1.55387,1.55387,1.55364,1.55364,88799999.0
2006-02-08 01:30:00,1.55374,1.55386,1.55371,1.55376,310300008.0
2006-02-08 01:31:00,1.55359,1.5538,1.55346,1.5537,267699999.0
2006-02-08 01:32:00,1.55383,1.55393,1.55368,1.55393,353400003.0
2006-02-08 01:33:00,1.5539,1.5539,1.5538,1.5538,87100000.0
2006-02-08 01:34:00,1.5538,1.55395,1.55358,1.55385,339500000.0
2006-02-08 01:35:00,1.55385,1.55385,1.5537,1.5537,52000000.0
2006-02-08 01:36:00,1.55385,1.5539,1.55372,1.55375,146100000.0
2006-02-08 01:37:00,1.55376,1.55395,1.55376,1.5539,251500001.0
2006-02-08 01:38:00,1.55392,1.55399,1.55379,1.55393,385999999.0
2006-02-08 01:39:00,1.55383,1.55387,1.55366,1.55366,241900001.0
2006-02-08 01:40:00,1.55373,1.55384,1.55368,1.55368,137400004.0
2006-02-08 01:41:00,1.55371,1.55371,1.55349,1.55349,209099999.0
2006-02-08 01:42:00,1.55335,1.55348,1.55333,1.55344,269200002.0
2006-02-08 01:43:00,1.55339,1.55361,1.55332,1.55345,344899996.0
2006-02-08 01:44:00,1.55367,1.55368,1.55362,1.55363,143000001.0
2006-02-08 01:45:00,1.55361,1.55367,1.55351,1.55355,314099997.0
2006-02-08 01:46:00,1.5536,1.55366,1.55335,1.55349,308300000.0
2006-02-08 01:47:00,1.55349,1.55356,1.5534,1.5534,232400001.0
2006-02-08 01:48:00,1.5535,1.55352,1.55335,1.5534,234599997.0
2006-02-08 01:49:00,1.55337,1.55353,1.5533,1.55341,238200002.0
2006-02-08 01:50:00,1.55355,1.55355,1.55337,1.55338,138199999.0
2006-02-08 01:51:00,1.55345,1.55362,1.55343,1.55362,107800000.0
2006-02-08 01:52:00,1.5534,1.55355,1.5534,1.55355,22200000.0
2006-02-08 01:53:00,1.55363,1.55368,1.55335,1.55354,118200000.0
2006-02-08 01:54:00,1.55361,1.55366,1.55344,1.5535,265899999.0
2006-02-08 01:55:00,1.55346,1.55359,1.55334,1.55359,233099997.0
2006-02-08 01:56:00,1.55357,1.55368,1.55344,1.55368,157100001.0
2006-02-08 01:57:00,1.55358,1.55367,1.55343,1.55355,336500000.0
2006-02-08 01:58:00,1.5536,1.55365,1.55341,1.55355,279500001.0
2006-02-08 01:59:00,1.55364,1.55366,1.55344,1.55359,384599995.0
2006-02-08 02:00:00,1.55363,1.55363,1.55323,1.55327,235799997.0
2006-02-08 02:01:00,1.55335,1.55349,1.55328,1.55337,272200002.0
2006-02-08 02:02:00,1.55332,1.55353,1.55327,1.55353,99199999.0
2006-02-08 02:03:00,1.55339,1.55355,1.55337,1.55355,285200005.0
2006-02-08 02:04:00,1.55345,1.55353,1.55328,1.55353,242699998.0
2006-02-08 02:05:00,1.55348,1.55348,1.55306,1.55306,131500000.0
2006-02-08 02:06:00,1.55334,1.5536,1.55327,1.55351,216099999.0
2006-02-08 02:07:00,1.55339,1.55355,1.5533,1.55349,373400004.0
2006-02-08 02:08:00,1.55346,1.55358,1.55326,1.55344,297400003.0
2006-02-08 02:09:00,1.55358,1.55358,1.55337,1.55341,151900000.0
2006-02-08 02:10:00,1.5535,1.55361,1.55342,1.55347,211300002.0
2006-02-08 02:11:00,1.55341,1.55358,1.55329,1.55348,172199998.0
2006-02-08 02:12:00,1.55346,1.5536,1.55342,1.55342,316300001.0
2006-02-08 02:13:00,1.55343,1.55358,1.55339,1.55355,188000001.0
2006-02-08 02:14:00,1.55345,1.5536,1.55342,1.5536,258299999.0
2006-02-08 02:15:00,1.55347,1.55364,1.55342,1.55355,196299997.0
2006-02-08 02:16:00,1.55358,1.55362,1.55341,1.5535,312600000.0
2006-02-08 02:17:00,1.55362,1.55368,1.55339,1.55343,231500000.0
2006-02-08 02:18:00,1.55348,1.55359,1.55341,1.55347,330700002.0
2006-02-08 02:19:00,1.55362,1.55363,1.55346,1.55353,203600002.0
2006-02-08 02:20:00,1.55347,1.55365,1.55344,1.55345,211700002.0
2006-02-08 02:21:00,1.5536,1.55364,1.55344,1.5536,479300001.0
2006-02-08 02:22:00,1.55359,1.55364,1.55345,1.55347,522300000.0
2006-02-08 02:23:00,1.55352,1.5536,1.55337,1.55355,202699997.0
2006-02-08 02:24:00,1.55351,1.55361,1.5534,1.5536,188500001.0
2006-02-08 02:25:00,1.5535,1.55355,1.55346,1.55353,69900000.0
2006-02-08 02:26:00,1.55339,1.55349,1.55336,1.55346,87200002.0
2006-02-08 02:27:00,1.55353,1.55356,1.55333,1.55333,197000002.0
2006-02-08 02:28:00,1.55344,1.55352,1.55329,1.55332,289599998.0
2006-02-08 02:29:00,1.55344,1.55357,1.55327,1.55349,237300000.0
2006-02-08 02:30:00,1.55332,1.55369,1.55332,1.55362,183300003.0
2006-02-08 02:31:00,1.55365,1.55365,1.55355,1.55355,63400000.0
2006-02-08 02:32:00,1.55365,1.5537,1.5535,1.55354,297200001.0
2006-02-08 02:33:00,1.55355,1.55365,1.55355,1.55365,84800000.0
2006-02-08 02:34:00,1.55365,1.55365,1.55355,1.55355,52700001.0
2006-02-08 02:35:00,1.55373,1.55373,1.55349,1.55358,527799998.0
2006-02-08 02:36:00,1.5537,1.5537,1.55341,1.55341,150099998.0
2006-02-08 02:37:00,1.55347,1.55372,1.55347,1.55367,247400002.0
2006-02-08 02:38:00,1.55367,1.55373,1.55356,1.55366,195500002.0
2006-02-08 02:39:00,1.55365,1.55365,1.55355,1.55355,25600000.0
2006-02-08 02:40:00,1.55378,1.55379,1.55362,1.55362,296200002.0
2006-02-08 02:41:00,1.55352,1.55374,1.5535,1.55368,375200002.0
2006-02-08 02:42:00,1.55374,1.5538,1.55364,1.55369,183999999.0
2006-02-08 02:43:00,1.55373,1.55379,1.55372,1.55376,69500000.0
2006-02-08 02:44:00,1.55364,1.55383,1.55354,1.55381,244900001.0
2006-02-08 02:45:00,1.55385,1.5539,1.55376,1.55382,207999998.0
2006-02-08 02:46:00,1.55389,1.55389,1.55363,1.55376,159900003.0
2006-02-08 02:47:00,1.5538,1.5539,1.55365,1.55382,425299998.0
2006-02-08 02:48:00,1.5539,1.55393,1.55374,1.55385,333100002.0
2006-02-08 02:49:00,1.55368,1.55389,1.55368,1.55389,173100001.0
2006-02-08 02:50:00,1.55383,1.55387,1.55374,1.55381,80900002.0
2006-02-08 02:51:00,1.55378,1.55385,1.55368,1.55382,257000001.0
2006-02-08 02:52:00,1.55372,1.55385,1.55361,1.55368,262300001.0
2006-02-08 02:53:00,1.55378,1.55385,1.55364,1.5538,186700002.0
2006-02-08 02:54:00,1.5538,1.55385,1.55372,1.55378,106899998.0
2006-02-08 02:55:00,1.55369,1.5538,1.55366,1.55378,108400000.0
2006-02-08 02:56:00,1.5537,1.55386,1.55364,1.55386,215399999.0
2006-02-08 02:57:00,1.55375,1.55385,1.55359,1.5538,208900000.0
2006-02-08 02:58:00,1.55378,1.55378,1.55345,1.55345,210700000.0
2006-02-08 02:59:00,1.5537,1.55403,1.55368,1.55387,278299998.0
2006-02-08 03:00:00,1.55388,1.55398,1.55372,1.55382,96799999.0
2006-02-08 03:01:00,1.55369,1.5539,1.55369,1.55385,308099998.0
2006-02-08 03:02:00,1.55366,1.5539,1.5535,1.55373,280800002.0
2006-02-08 03:03:00,1.5539,1.5539,1.55368,1.55368,63700002.0
2006-02-08 03:04:00,1.55373,1.55385,1.55367,1.5538,32100000.0
2006-02-08 03:05:00,1.55385,1.55385,1.55375,1.55375,34400000.0
2006-02-08 03:06:00,1.55383,1.55388,1.55382,1.55387,77500000.0
2006-02-08 03:07:00,1.55374,1.55374,1.55353,1.55353,136000001.0
2006-02-08 03:08:00,1.55353,1.55368,1.5535,1.55368,290000000.0
2006-02-08 03:09:00,1.55366,1.55366,1.55347,1.55355,321499995.0
2006-02-08 03:10:00,1.55352,1.55368,1.55345,1.55347,192500002.0
2006-02-08 03:11:00,1.55346,1.5537,1.55346,1.55355,173300001.0
2006-02-08 03:12:00,1.55353,1.55372,1.5534,1.55372,326999997.0
2006-02-08 03:13:00,1.5536,1.55368,1.55344,1.55365,350199998.0
2006-02-08 03:14:00,1.55363,1.55381,1.55352,1.55372,170600000.0
2006-02-08 03:15:00,1.55366,1.55386,1.55361,1.55378,433600004.0
2006-02-08 03:16:00,1.55377,1.55388,1.55346,1.55346,307900006.0
2006-02-08 03:17:00,1.55368,1.55375,1.55356,1.55367,278399998.0
2006-02-08 03:18:00,1.55368,1.55368,1.55352,1.55352,190999998.0
2006-02-08 03:19:00,1.55358,1.55366,1.55341,1.55354,301300005.0
2006-02-08 03:20:00,1.55358,1.55362,1.55345,1.55354,120500000.0
2006-02-08 03:21:00,1.55357,1.55359,1.55345,1.55355,100499997.0
2006-02-08 03:22:00,1.55349,1.55361,1.55344,1.55354,95500004.0
2006-02-08 03:23:00,1.55354,1.55361,1.55337,1.55337,147499999.0
2006-02-08 03:24:00,1.55354,1.55364,1.55346,1.55357,382100000.0
2006-02-08 03:25:00,1.55358,1.55367,1.55341,1.55341,360599996.0
2006-02-08 03:26:00,1.55346,1.55358,1.55337,1.55337,240400002.0
2006-02-08 03:27:00,1.5534,1.5535,1.5534,1.5535,106200001.0
2006-02-08 03:28:00,1.55351,1.55359,1.55347,1.55356,241700001.0
2006-02-08 03:29:00,1.55353,1.55359,1.55331,1.55357,469000003.0
2006-02-08 03:30:00,1.55341,1.55353,1.55341,1.55353,12100000.0
2006-02-08 03:31:00,1.55355,1.55355,1.55345,1.55345,99800002.0
2006-02-08 03:32:00,1.55348,1.55363,1.55335,1.55353,437799999.0
2006-02-08 03:33:00,1.55359,1.55364,1.55343,1.55352,198699999.0
2006-02-08 03:34:00,1.55367,1.55378,1.55355,1.55378,510699997.0
2006-02-08 03:35:00,1.55364,1.55376,1.5536,1.5536,57499999.0
2006-02-08 03:36:00,1.55374,1.55374,1.55362,1.55362,122400002.0
2006-02-08 03:37:00,1.5537,1.5538,1.55354,1.55363,317799998.0
2006-02-08 03:38:00,1.55373,1.5538,1.55367,1.55375,15200000.0
2006-02-08 03:39:00,1.5537,1.5538,1.55359,1.55371,69500000.0
2006-02-08 03:40:00,1.5538,1.5538,1.5535,1.55355,203499998.0
2006-02-08 03:41:00,1.5535,1.55375,1.5535,1.55375,404299999.0
2006-02-08 03:42:00,1.55366,1.5538,1.55361,1.55366,256600004.0
2006-02-08 03:43:00,1.5537,1.55375,1.55352,1.55352,307299998.0
2006-02-08 03:44:00,1.55372,1.55377,1.5536,1.55371,132600003.0
2006-02-08 03:45:00,1.55377,1.55384,1.55363,1.55365,328200003.0
2006-02-08 03:46:00,1.55368,1.55394,1.55366,1.55394,351600005.0
2006-02-08 03:47:00,1.55389,1.55399,1.55381,1.55387,267499996.0
2006-02-08 03:48:00,1.5539,1.55398,1.55375,1.55384,236500005.0
2006-02-08 03:49:00,1.55389,1.55396,1.55377,1.55383,100700000.0
2006-02-08 03:50:00,1.55389,1.55401,1.55389,1.55395,127999999.0
2006-02-08 03:51:00,1.55394,1.55402,1.5538,1.554,341100003.0
2006-02-08 03:52:00,1.55383,1.55406,1.55377,1.5539,245200000.0
2006-02-08 03:53:00,1.55394,1.554,1.55383,1.55393,264500003.0
2006-02-08 03:54:00,1.5539,1.55399,1.55373,1.55396,200499998.0
2006-02-08 03:55:00,1.55368,1.55397,1.55368,1.55389,121799999.0
2006-02-08 03:56:00,1.55372,1.55407,1.55372,1.55407,190000003.0
2006-02-08 03:57:00,1.55404,1.55413,1.55394,1.55413,375100001.0
2006-02-08 03:58:00,1.55403,1.5541,1.55388,1.55388,277900000.0
2006-02-08 03:59:00,1.55392,1.55416,1.55392,1.55407,312400003.0
2006-02-08 04:00:00,1.55399,1.55409,1.55389,1.55408,269799998.0
2006-02-08 04:01:00,1.55407,1.55421,1.55391,1.55395,329500000.0
2006-02-08 04:02:00,1.55403,1.55409,1.55392,1.55392,198100002.0
2006-02-08 04:03:00,1.55387,1.55412,1.55377,1.5539,274899996.0
2006-02-08 04:04:00,1.5539,1.55404,1.55388,1.55399,278799998.0
2006-02-08 04:05:00,1.55392,1.55405,1.55389,1.55404,345099999.0
2006-02-08 04:06:00,1.55385,1.554,1.5538,1.554,300599997.0
2006-02-08 04:07:00,1.55385,1.554,1.55367,1.55388,324800001.0
2006-02-08 04:08:00,1.55395,1.554,1.55377,1.55392,178999998.0
2006-02-08 04:09:00,1.55382,1.554,1.55362,1.55385,297900000.0
2006-02-08 04:10:00,1.55395,1.554,1.55385,1.55393,130999997.0
2006-02-08 04:11:00,1.55395,1.554,1.55375,1.55375,329900003.0
2006-02-08 04:12:00,1.55385,1.55395,1.55385,1.55395,37500000.0
2006-02-08 04:13:00,1.5539,1.5539,1.55375,1.55375,48900002.0
2006-02-08 04:14:00,1.5538,1.55393,1.55376,1.55383,17500000.0
2006-02-08 04:15:00,1.5539,1.5539,1.55385,1.55385,52899999.0
2006-02-08 04:16:00,1.55388,1.55394,1.55368,1.55376,324900006.0
2006-02-08 04:17:00,1.55375,1.55385,1.55375,1.55385,63100000.0
2006-02-08 04:18:00,1.55378,1.55396,1.55378,1.55383,251699998.0
2006-02-08 04:19:00,1.55366,1.55385,1.55362,1.5538,580300000.0
2006-02-08 04:20:00,1.55388,1.55388,1.5536,1.5536,41799999.0
2006-02-08 04:21:00,1.5539,1.55393,1.55371,1.55375,327100002.0
2006-02-08 04:22:00,1.5538,1.55386,1.55364,1.55377,267300000.0
2006-02-08 04:23:00,1.55364,1.55392,1.55364,1.55382,418200002.0
2006-02-08 04:24:00,1.55382,1.55389,1.55368,1.55374,227800000.0
2006-02-08 04:25:00,1.5539,1.5539,1.55361,1.55369,273400002.0
2006-02-08 04:26:00,1.55383,1.5539,1.55375,1.5539,310000000.0
2006-02-08 04:27:00,1.5539,1.5539,1.55385,1.55385,24600000.0
2006-02-08 04:28:00,1.55384,1.55391,1.55371,1.55377,140100000.0
2006-02-08 04:29:00,1.55388,1.55388,1.55369,1.55369,61500000.0
2006-02-08 04:30:00,1.55381,1.55391,1.55368,1.55373,253600000.0
2006-02-08 04:31:00,1.55382,1.55388,1.55374,1.55381,54300001.0
2006-02-08 04:32:00,1.55376,1.5539,1.55376,1.5539,110100000.0
2006-02-08 04:33:00,1.55385,1.55393,1.55378,1.55387,83799999.0
2006-02-08 04:34:00,1.55387,1.55393,1.5537,1.55375,198300000.0
2006-02-08 04:35:00,1.55387,1.55394,1.55376,1.55391,436900005.0
2006-02-08 04:36:00,1.55376,1.55392,1.55373,1.55382,193799999.0
2006-02-08 04:37:00,1.55383,1.55392,1.5537,1.55383,342899999.0
2006-02-08 04:38:00,1.55376,1.55395,1.55376,1.55392,285799999.0
2006-02-08 04:39:00,1.55374,1.55392,1.55359,1.55385,290899995.0
2006-02-08 04:40:00,1.55392,1.55392,1.55375,1.55375,151499999.0
2006-02-08 04:41:00,1.55385,1.55395,1.55371,1.5539,470000002.0
2006-02-08 04:42:00,1.5539,1.55395,1.5538,1.55381,450799997.0
2006-02-08 04:43:00,1.55389,1.55398,1.55371,1.55378,194800003.0
2006-02-08 04:44:00,1.55374,1.55387,1.55374,1.55382,211800001.0
2006-02-08 04:45:00,1.55364,1.55389,1.55358,1.55373,332200002.0
2006-02-08 04:46:00,1.5537,1.5538,1.5537,1.5538,28799999.0
2006-02-08 04:47:00,1.55372,1.55394,1.5537,1.55389,308500000.0
2006-02-08 04:48:00,1.5539,1.5539,1.55369,1.55371,182399999.0
2006-02-08 04:49:00,1.55393,1.55393,1.55369,1.55375,210300000.0
2006-02-08 04:50:00,1.55368,1.55385,1.55361,1.55385,172200003.0
2006-02-08 04:51:00,1.55377,1.55394,1.55377,1.55392,202700004.0
2006-02-08 04:52:00,1.55376,1.55389,1.55373,1.55378,103100002.0
2006-02-08 04:53:00,1.55359,1.55396,1.55359,1.55379,193000000.0
2006-02-08 04:54:00,1.55379,1.55388,1.55367,1.55374,203099999.0
2006-02-08 04:55:00,1.55387,1.55393,1.55374,1.55381,59900000.0
2006-02-08 04:56:00,1.55395,1.55395,1.55385,1.55385,18400000.0
2006-02-08 04:57:00,1.55395,1.55397,1.55377,1.5539,276300001.0
2006-02-08 04:58:00,1.55385,1.55395,1.55375,1.5539,477499999.0
2006-02-08 04:59:00,1.5539,1.5539,1.5538,1.5538,51900002.0
2006-02-08 05:00:00,1.5539,1.55395,1.55379,1.5538,315800002.0
2006-02-08 05:01:00,1.5539,1.55393,1.55379,1.55382,239399998.0
2006-02-08 05:02:00,1.55368,1.55396,1.55368,1.5539,329300005.0
2006-02-08 05:03:00,1.55397,1.55397,1.55376,1.5538,147499999.0
2006-02-08 05:04:00,1.55393,1.554,1.55379,1.55392,222899996.0
2006-02-08 05:05:00,1.55395,1.55395,1.55385,1.55385,113400002.0
2006-02-08 05:06:00,1.55398,1.55398,1.55383,1.55383,134100001.0
2006-02-08 05:07:00,1.55392,1.55401,1.55385,1.55397,225900004.0
2006-02-08 05:08:00,1.55395,1.554,1.55379,1.55385,274900001.0
2006-02-08 05:09:00,1.55393,1.55393,1.55381,1.55381,32499999.0
2006-02-08 05:10:00,1.55393,1.55393,1.55378,1.55378,105200000.0
2006-02-08 05:11:00,1.55397,1.55402,1.55379,1.55379,166200003.0
2006-02-08 05:12:00,1.5538,1.554,1.55376,1.554,308000001.0
2006-02-08 05:13:00,1.55399,1.55399,1.55382,1.55382,211200001.0
2006-02-08 05:14:00,1.55382,1.55397,1.55382,1.5539,141200000.0
2006-02-08 05:15:00,1.55375,1.55388,1.55375,1.55388,46299999.0
2006-02-08 05:16:00,1.55375,1.55393,1.55374,1.55377,453800008.0
2006-02-08 05:17:00,1.55384,1.55399,1.55381,1.55391,247900002.0
2006-02-08 05:18:00,1.55385,1.55399,1.55376,1.55396,309000000.0
2006-02-08 05:19:00,1.55394,1.55406,1.55378,1.55394,387700005.0
2006-02-08 05:20:00,1.55398,1.55402,1.55387,1.55393,109399999.0
2006-02-08 05:21:00,1.55393,1.55408,1.55372,1.5539,347500004.0
2006-02-08 05:22:00,1.55398,1.55401,1.55384,1.55384,464100002.0
2006-02-08 05:23:00,1.55386,1.55403,1.55376,1.55396,202900001.0
2006-02-08 05:24:00,1.55395,1.5541,1.5538,1.55399,406099997.0
2006-02-08 05:25:00,1.55402,1.5541,1.55386,1.55393,314400003.0
2006-02-08 05:26:00,1.55407,1.55413,1.55399,1.55406,106400000.0
2006-02-08 05:27:00,1.55388,1.5542,1.55388,1.55416,288600006.0
2006-02-08 05:28:00,1.55413,1.55423,1.55413,1.55422,113499998.0
2006-02-08 05:29:00,1.55415,1.5542,1.55407,1.55413,105899999.0
2006-02-08 05:30:00,1.55413,1.55423,1.55391,1.55391,464799999.0
2006-02-08 05:31:00,1.554,1.55416,1.554,1.55407,244700001.0
2006-02-08 05:32:00,1.55396,1.55414,1.55396,1.5541,256200000.0
2006-02-08 05:33:00,1.55389,1.55419,1.55389,1.55413,269999998.0
2006-02-08 05:34:00,1.55394,1.5541,1.55388,1.5541,277999998.0
2006-02-08 05:35:00,1.55405,1.55405,1.55395,1.55395,34500001.0
2006-02-08 05:36:00,1.554,1.55412,1.55385,1.55402,336400002.0
2006-02-08 05:37:00,1.55403,1.5541,1.55383,1.554,368100004.0
2006-02-08 05:38:00,1.55397,1.55409,1.55383,1.55398,230300002.0
2006-02-08 05:39:00,1.554,1.5541,1.55389,1.55402,354700004.0
2006-02-08 05:40:00,1.55403,1.5541,1.55386,1.554,99100000.0
2006-02-08 05:41:00,1.55405,1.5541,1.55397,1.55403,69900001.0
2006-02-08 05:42:00,1.55393,1.55405,1.55387,1.554,79800002.0
2006-02-08 05:43:00,1.55399,1.55412,1.55384,1.55404,269799998.0
2006-02-08 05:44:00,1.55402,1.55412,1.55388,1.55398,50999999.0
2006-02-08 05:45:00,1.55403,1.55409,1.55395,1.55398,161100000.0
2006-02-08 05:46:00,1.55407,1.55415,1.55398,1.55408,151100000.0
2006-02-08 05:47:00,1.55407,1.55415,1.5539,1.5541,287599999.0
2006-02-08 05:48:00,1.55401,1.55417,1.55397,1.55407,566900000.0
2006-02-08 05:49:00,1.5541,1.55417,1.55384,1.55384,362000000.0
2006-02-08 05:50:00,1.55415,1.55415,1.55392,1.55399,302000002.0
2006-02-08 05:51:00,1.554,1.55418,1.55395,1.554,169399999.0
2006-02-08 05:52:00,1.55394,1.55415,1.55391,1.5541,252600001.0
2006-02-08 05:53:00,1.55398,1.55417,1.55395,1.55408,543200003.0
2006-02-08 05:54:00,1.55399,1.55418,1.55392,1.55405,328300003.0
2006-02-08 05:55:00,1.55391,1.55415,1.55391,1.5541,239199994.0
2006-02-08 05:56:00,1.554,1.55412,1.554,1.55412,50400000.0
2006-02-08 05:57:00,1.55402,1.55421,1.55402,1.55421,253900003.0
2006-02-08 05:58:00,1.5541,1.5542,1.55397,1.55411,290800006.0
2006-02-08 05:59:00,1.55415,1.55415,1.55399,1.554,389999995.0
2006-02-08 06:00:00,1.5541,1.55415,1.55388,1.55407,155700000.0
2006-02-08 06:01:00,1.5541,1.55423,1.55397,1.55412,493999999.0
2006-02-08 06:02:00,1.55416,1.55426,1.55408,1.55416,345700003.0
2006-02-08 06:03:00,1.55418,1.55427,1.55408,1.55419,214900001.0
2006-02-08 06:04:00,1.55415,1.55427,1.554,1.55423,352700002.0
2006-02-08 06:05:00,1.55423,1.5543,1.5541,1.5541,265899999.0
2006-02-08 06:06:00,1.55422,1.55429,1.55412,1.55421,400000005.0
2006-02-08 06:07:00,1.5541,1.55425,1.55393,1.55393,107300000.0
2006-02-08 06:08:00,1.55408,1.55425,1.55395,1.55395,262400002.0
2006-02-08 06:09:00,1.55425,1.55428,1.55408,1.5542,473799997.0
2006-02-08 06:10:00,1.5542,1.5542,1.55395,1.55395,302099998.0
2006-02-08 06:11:00,1.5542,1.55428,1.55407,1.5542,484899999.0
2006-02-08 06:12:00,1.55401,1.55425,1.55401,1.55425,300500001.0
2006-02-08 06:13:00,1.5541,1.55423,1.5541,1.55423,98400000.0
2006-02-08 06:14:00,1.55423,1.55423,1.55401,1.55406,163900003.0
2006-02-08 06:15:00,1.55407,1.55418,1.554,1.55415,258500000.0
2006-02-08 06:16:00,1.55409,1.55416,1.55397,1.55416,302100000.0
2006-02-08 06:17:00,1.5541,1.55415,1.554,1.55408,206899999.0
2006-02-08 06:18:00,1.55412,1.55412,1.55385,1.55385,225200004.0
2006-02-08 06:19:00,1.55387,1.55391,1.55365,1.55365,257199999.0
2006-02-08 06:20:00,1.55388,1.55394,1.55369,1.55381,337999997.0
2006-02-08 06:21:00,1.5538,1.55405,1.55378,1.55395,289599996.0
2006-02-08 06:22:00,1.55402,1.55402,1.55373,1.55373,311400000.0
2006-02-08 06:23:00,1.55386,1.55404,1.55374,1.554,389399998.0
2006-02-08 06:24:00,1.55385,1.55399,1.55372,1.55393,297699996.0
2006-02-08 06:25:00,1.55378,1.55393,1.55375,1.55388,201200001.0
2006-02-08 06:26:00,1.5539,1.55397,1.55364,1.55387,295900001.0
2006-02-08 06:27:00,1.5539,1.55404,1.55386,1.55396,332400000.0
2006-02-08 06:28:00,1.554,1.55407,1.55382,1.55386,269800000.0
2006-02-08 06:29:00,1.55401,1.5541,1.55387,1.55407,284299999.0
2006-02-08 06:30:00,1.5539,1.55408,1.55389,1.55405,363500004.0
2006-02-08 06:31:00,1.55387,1.5541,1.55387,1.55402,179100001.0
2006-02-08 06:32:00,1.55406,1.5541,1.55396,1.55396,302100002.0
2006-02-08 06:33:00,1.55403,1.55407,1.55396,1.55406,250599997.0
2006-02-08 06:34:00,1.55401,1.55409,1.55388,1.55405,171299999.0
2006-02-08 06:35:00,1.55384,1.55403,1.55383,1.55392,220200001.0
2006-02-08 06:36:00,1.55379,1.55395,1.55363,1.55363,126199998.0
2006-02-08 06:37:00,1.55373,1.554,1.55373,1.55389,334899997.0
2006-02-08 06:38:00,1.55399,1.55404,1.55385,1.55395,301499997.0
2006-02-08 06:39:00,1.55382,1.55395,1.55377,1.5539,382400002.0
2006-02-08 06:40:00,1.55376,1.55399,1.55376,1.55387,341300003.0
2006-02-08 06:41:00,1.55387,1.55395,1.55373,1.55385,47100000.0
2006-02-08 06:42:00,1.5538,1.55395,1.5538,1.55395,350400004.0
2006-02-08 06:43:00,1.55385,1.55395,1.55372,1.5539,133500000.0
2006-02-08 06:44:00,1.55392,1.55405,1.55383,1.55392,213400000.0
2006-02-08 06:45:00,1.55403,1.55412,1.5539,1.55396,129500002.0
2006-02-08 06:46:00,1.55406,1.55408,1.55383,1.55383,240800002.0
2006-02-08 06:47:00,1.554,1.554,1.5539,1.5539,17200000.0
2006-02-08 06:48:00,1.55405,1.55405,1.55392,1.55402,145700000.0
2006-02-08 06:49:00,1.55382,1.55399,1.55375,1.55395,194100001.0
2006-02-08 06:50:00,1.55375,1.55399,1.55375,1.55398,250999998.0
2006-02-08 06:51:00,1.55387,1.55398,1.55387,1.55398,142100000.0
2006-02-08 06:52:00,1.55403,1.55409,1.5539,1.55402,372199998.0
2006-02-08 06:53:00,1.55399,1.55403,1.55385,1.55385,225500004.0
2006-02-08 06:54:00,1.55385,1.55409,1.55385,1.55402,351400003.0
2006-02-08 06:55:00,1.55399,1.55405,1.55384,1.55402,352900002.0
2006-02-08 06:56:00,1.55398,1.55412,1.55386,1.55393,173000001.0
2006-02-08 06:57:00,1.55389,1.55412,1.55389,1.55405,225100000.0
2006-02-08 06:58:00,1.55405,1.5541,1.55405,1.5541,183700002.0
2006-02-08 06:59:00,1.55395,1.5541,1.55395,1.55407,295999999.0
2006-02-08 07:00:00,1.55389,1.55409,1.55387,1.55405,251100005.0
2006-02-08 07:01:00,1.554,1.55405,1.5539,1.55398,226400003.0
2006-02-08 07:02:00,1.554,1.554,1.5539,1.5539,41500000.0
2006-02-08 07:03:00,1.554,1.554,1.5539,1.5539,204499998.0
2006-02-08 07:04:00,1.5539,1.55405,1.5537,1.55397,289599997.0
2006-02-08 07:05:00,1.55396,1.55405,1.55389,1.55399,180700002.0
2006-02-08 07:06:00,1.55383,1.55404,1.55383,1.55395,185600000.0
2006-02-08 07:07:00,1.55395,1.55395,1.55385,1.55385,32000000.0
2006-02-08 07:08:00,1.55386,1.55401,1.55382,1.55382,266100001.0
2006-02-08 07:09:00,1.55386,1.55402,1.55376,1.5539,385000003.0
2006-02-08 07:10:00,1.55389,1.55398,1.55374,1.55385,81500000.0
2006-02-08 07:11:00,1.55397,1.55405,1.55386,1.5539,255200001.0
2006-02-08 07:12:00,1.55387,1.55405,1.55387,1.554,281200005.0
2006-02-08 07:13:00,1.55382,1.55405,1.55382,1.55398,221999999.0
2006-02-08 07:14:00,1.55383,1.55405,1.55383,1.55405,111900001.0
2006-02-08 07:15:00,1.55394,1.55413,1.55384,1.55402,400800002.0
2006-02-08 07:16:00,1.55396,1.55413,1.55383,1.55399,355499996.0
2006-02-08 07:17:00,1.55415,1.55415,1.55405,1.55405,188600000.0
2006-02-08 07:18:00,1.55403,1.55423,1.55396,1.55409,205799998.0
2006-02-08 07:19:00,1.55397,1.55417,1.55397,1.55405,175799996.0
2006-02-08 07:20:00,1.55402,1.55424,1.55402,1.55412,202900001.0
2006-02-08 07:21:00,1.55404,1.55409,1.55394,1.55397,65300000.0
2006-02-08 07:22:00,1.55395,1.5541,1.55382,1.55402,243300001.0
2006-02-08 07:23:00,1.55385,1.554,1.55385,1.554,94400000.0
2006-02-08 07:24:00,1.55405,1.55405,1.55384,1.55384,311800004.0
2006-02-08 07:25:00,1.55387,1.55406,1.55387,1.55404,315699999.0
2006-02-08 07:26:00,1.55412,1.55413,1.55387,1.554,247299997.0
2006-02-08 07:27:00,1.55408,1.55408,1.55384,1.55393,337000000.0
2006-02-08 07:28:00,1.55407,1.55416,1.55394,1.55394,327400000.0
2006-02-08 07:29:00,1.55403,1.55413,1.55395,1.55403,396699993.0
2006-02-08 07:30:00,1.55393,1.55414,1.55393,1.55413,318900000.0
2006-02-08 07:31:00,1.55406,1.55406,1.55387,1.55393,131099999.0
2006-02-08 07:32:00,1.55401,1.55409,1.55385,1.554,326099998.0
2006-02-08 07:33:00,1.55387,1.55408,1.55385,1.55404,329499998.0
2006-02-08 07:34:00,1.55395,1.5541,1.55389,1.55406,380599999.0
2006-02-08 07:35:00,1.55394,1.55413,1.55392,1.55397,205499998.0
2006-02-08 07:36:00,1.55394,1.55408,1.55394,1.55408,75900000.0
2006-02-08 07:37:00,1.55402,1.55409,1.55393,1.55406,203899998.0
2006-02-08 07:38:00,1.55388,1.55403,1.5538,1.5538,345700003.0
2006-02-08 07:39:00,1.55405,1.55405,1.55392,1.55392,96699998.0
2006-02-08 07:40:00,1.55384,1.55406,1.55384,1.55399,275700003.0
2006-02-08 07:41:00,1.55388,1.55405,1.55368,1.55401,484200002.0
2006-02-08 07:42:00,1.55389,1.55408,1.55385,1.55408,249300001.0
2006-02-08 07:43:00,1.554,1.55408,1.55384,1.554,269799999.0
2006-02-08 07:44:00,1.55395,1.5541,1.55394,1.55405,214400005.0
2006-02-08 07:45:00,1.5541,1.5541,1.55393,1.55395,371699997.0
2006-02-08 07:46:00,1.55403,1.5541,1.55397,1.55405,64700000.0
2006-02-08 07:47:00,1.55403,1.55408,1.55392,1.55392,291600002.0
2006-02-08 07:48:00,1.554,1.55402,1.55378,1.55381,332700006.0
2006-02-08 07:49:00,1.55392,1.55401,1.55384,1.55387,205600002.0
2006-02-08 07:50:00,1.55393,1.5541,1.55385,1.55389,385700003.0
2006-02-08 07:51:00,1.55405,1.55408,1.55381,1.55381,201499999.0
2006-02-08 07:52:00,1.55394,1.55411,1.55394,1.55407,250299997.0
2006-02-08 07:53:00,1.55394,1.55406,1.55392,1.55404,136700000.0
2006-02-08 07:54:00,1.55388,1.55413,1.55388,1.55408,273100004.0
2006-02-08 07:55:00,1.55405,1.55405,1.55383,1.55384,214399996.0
2006-02-08 07:56:00,1.55408,1.55408,1.55401,1.55401,71100001.0
2006-02-08 07:57:00,1.55398,1.55406,1.55384,1.554,436800004.0
2006-02-08 07:58:00,1.5538,1.55399,1.55377,1.55387,382500006.0
2006-02-08 07:59:00,1.55394,1.55405,1.55387,1.55403,296799999.0
2006-02-08 08:00:00,1.55386,1.55402,1.55379,1.55392,376200001.0
2006-02-08 08:01:00,1.5539,1.55406,1.55385,1.55402,307400001.0
2006-02-08 08:02:00,1.55402,1.55402,1.55378,1.55383,289500003.0
2006-02-08 08:03:00,1.55391,1.554,1.55371,1.5538,359600001.0
2006-02-08 08:04:00,1.55382,1.55393,1.55382,1.55393,113399999.0
2006-02-08 08:05:00,1.55391,1.55397,1.55389,1.55393,98200002.0
2006-02-08 08:06:00,1.55386,1.55396,1.55359,1.55359,243099998.0
2006-02-08 08:07:00,1.55384,1.55395,1.55369,1.55387,360700002.0
2006-02-08 08:08:00,1.55376,1.5539,1.55376,1.5539,24900000.0
2006-02-08 08:09:00,1.55384,1.5539,1.5537,1.55375,209200004.0
2006-02-08 08:10:00,1.55345,1.55386,1.55345,1.55386,233000002.0
2006-02-08 08:11:00,1.5538,1.55397,1.55366,1.55389,218799998.0
2006-02-08 08:12:00,1.5539,1.5539,1.55375,1.55375,49099998.0
2006-02-08 08:13:00,1.55393,1.55402,1.5538,1.55393,339600001.0
2006-02-08 08:14:00,1.5539,1.55405,1.55381,1.55393,366600002.0
2006-02-08 08:15:00,1.55395,1.55405,1.55387,1.55389,311700002.0
2006-02-08 08:16:00,1.55394,1.55406,1.55378,1.55392,106200000.0
2006-02-08 08:17:00,1.55403,1.55403,1.55385,1.55394,155700001.0
2006-02-08 08:18:00,1.55401,1.55408,1.55393,1.55393,59899999.0
2006-02-08 08:19:00,1.5541,1.5541,1.55386,1.55399,235100002.0
2006-02-08 08:20:00,1.55407,1.55407,1.55386,1.55391,258299996.0
2006-02-08 08:21:00,1.55392,1.55414,1.55376,1.55406,150100001.0
2006-02-08 08:22:00,1.55393,1.55406,1.5539,1.55394,186999999.0
2006-02-08 08:23:00,1.55389,1.55403,1.55379,1.55379,258700001.0
2006-02-08 08:24:00,1.55393,1.55393,1.55376,1.55376,43900000.0
2006-02-08 08:25:00,1.55397,1.55398,1.55384,1.55386,180799998.0
2006-02-08 08:26:00,1.55412,1.55424,1.55402,1.55415,372099997.0
2006-02-08 08:27:00,1.55424,1.55433,1.55406,1.5542,322300002.0
2006-02-08 08:28:00,1.55408,1.55421,1.554,1.55411,237299998.0
2006-02-08 08:29:00,1.55409,1.55421,1.55398,1.55405,306099997.0
2006-02-08 08:30:00,1.5541,1.55431,1.5541,1.55422,196799998.0
2006-02-08 08:31:00,1.55404,1.55432,1.55404,1.55421,292899999.0
2006-02-08 08:32:00,1.55419,1.55431,1.55412,1.55425,340400006.0
2006-02-08 08:33:00,1.55431,1.55431,1.55405,1.55409,259499999.0
2006-02-08 08:34:00,1.5542,1.55422,1.55408,1.55415,99500000.0
2006-02-08 08:35:00,1.55415,1.5542,1.55415,1.5542,16000000.0
2006-02-08 08:36:00,1.55409,1.55417,1.55398,1.55402,225899998.0
2006-02-08 08:37:00,1.55395,1.55413,1.55392,1.55395,305100000.0
2006-02-08 08:38:00,1.554,1.55402,1.55389,1.55391,100600004.0
2006-02-08 08:39:00,1.55397,1.55411,1.55397,1.55411,92700000.0
2006-02-08 08:40:00,1.55396,1.55413,1.55386,1.55406,247900004.0
2006-02-08 08:41:00,1.55413,1.55414,1.55392,1.55398,163299999.0
2006-02-08 08:42:00,1.5541,1.55415,1.55393,1.554,362700000.0
2006-02-08 08:43:00,1.55408,1.5541,1.55396,1.55399,116700000.0
2006-02-08 08:44:00,1.55404,1.55404,1.55384,1.55396,236500000.0
2006-02-08 08:45:00,1.55403,1.55407,1.55369,1.55397,325199995.0
2006-02-08 08:46:00,1.55398,1.55415,1.55387,1.55392,363699999.0
2006-02-08 08:47:00,1.554,1.55405,1.55383,1.55391,301299997.0
2006-02-08 08:48:00,1.55403,1.5541,1.55379,1.55397,280299999.0
2006-02-08 08:49:00,1.55383,1.55408,1.55383,1.55401,401899998.0
2006-02-08 08:50:00,1.55401,1.55425,1.55401,1.5542,211799997.0
2006-02-08 08:51:00,1.55405,1.55427,1.55405,1.55427,153800001.0
2006-02-08 08:52:00,1.55423,1.55436,1.55422,1.55431,143500000.0
2006-02-08 08:53:00,1.55428,1.55433,1.55414,1.55433,214499997.0
2006-02-08 08:54:00,1.5541,1.5543,1.55409,1.55422,140200001.0
2006-02-08 08:55:00,1.55428,1.55428,1.5541,1.55412,263800002.0
2006-02-08 08:56:00,1.55429,1.55441,1.5542,1.5543,251600002.0
2006-02-08 08:57:00,1.55427,1.5544,1.55424,1.5543,210499999.0
2006-02-08 08:58:00,1.55422,1.55424,1.55406,1.55418,180699998.0
2006-02-08 08:59:00,1.55413,1.55417,1.55405,1.5541,93000001.0
2006-02-08 09:00:00,1.55398,1.55421,1.55398,1.55409,433299997.0
2006-02-08 09:01:00,1.55402,1.55413,1.55393,1.55394,216400002.0
2006-02-08 09:02:00,1.55376,1.55411,1.55376,1.55398,310899997.0
2006-02-08 09:03:00,1.55402,1.55402,1.55389,1.55389,94400002.0
2006-02-08 09:04:00,1.55402,1.5541,1.5539,1.55402,224400001.0
2006-02-08 09:05:00,1.55408,1.5541,1.55389,1.55399,266600005.0
2006-02-08 09:06:00,1.55394,1.55413,1.55391,1.55413,137800001.0
2006-02-08 09:07:00,1.55413,1.55413,1.5539,1.55397,121300001.0
2006-02-08 09:08:00,1.55404,1.55411,1.55396,1.55409,267800003.0
2006-02-08 09:09:00,1.5539,1.55405,1.55384,1.554,393000002.0
2006-02-08 09:10:00,1.55393,1.55403,1.55378,1.55391,248500001.0
2006-02-08 09:11:00,1.55382,1.554,1.55382,1.55395,336300002.0
2006-02-08 09:12:00,1.55404,1.55404,1.55391,1.55391,116600000.0
2006-02-08 09:13:00,1.55396,1.55417,1.55396,1.55417,105099999.0
2006-02-08 09:14:00,1.55408,1.55417,1.55398,1.55415,356799999.0
2006-02-08 09:15:00,1.55415,1.5542,1.55398,1.55405,380499995.0
2006-02-08 09:16:00,1.55415,1.5542,1.55407,1.55413,71900002.0
2006-02-08 09:17:00,1.55406,1.55414,1.55399,1.55401,298700002.0
2006-02-08 09:18:00,1.55414,1.5542,1.55398,1.5541,403699998.0
2006-02-08 09:19:00,1.55411,1.55417,1.55397,1.55411,221200001.0
2006-02-08 09:20:00,1.55416,1.55421,1.55398,1.5541,135799999.0
2006-02-08 09:21:00,1.55417,1.55417,1.55383,1.55411,279200002.0
2006-02-08 09:22:00,1.55394,1.55419,1.55394,1.5541,240800000.0
2006-02-08 09:23:00,1.55401,1.55413,1.55397,1.55401,316100001.0
2006-02-08 09:24:00,1.55409,1.55411,1.55389,1.55399,326999998.0
2006-02-08 09:25:00,1.5539,1.55402,1.55388,1.554,307800002.0
2006-02-08 09:26:00,1.55407,1.55414,1.55403,1.55414,38399999.0
2006-02-08 09:27:00,1.55412,1.55424,1.55399,1.55418,315699999.0
2006-02-08 09:28:00,1.55409,1.55418,1.55389,1.55402,292499999.0
2006-02-08 09:29:00,1.55395,1.55408,1.55383,1.55394,277999996.0
2006-02-08 09:30:00,1.55377,1.55398,1.55377,1.55398,174400001.0
2006-02-08 09:31:00,1.55382,1.554,1.55382,1.55389,295700005.0
2006-02-08 09:32:00,1.55387,1.55387,1.55368,1.55369,121100002.0
2006-02-08 09:33:00,1.55371,1.5538,1.55354,1.55368,242000001.0
2006-02-08 09:34:00,1.55372,1.55375,1.55345,1.55352,217199997.0
2006-02-08 09:35:00,1.55352,1.55352,1.55337,1.55344,257900003.0
2006-02-08 09:36:00,1.55353,1.55363,1.55341,1.55347,208100001.0
2006-02-08 09:37:00,1.5534,1.55363,1.55334,1.55357,373700000.0
2006-02-08 09:38:00,1.55351,1.55364,1.55334,1.55355,310200001.0
2006-02-08 09:39:00,1.5535,1.5536,1.55348,1.55354,96600000.0
2006-02-08 09:40:00,1.55338,1.55359,1.55334,1.55342,355199999.0
2006-02-08 09:41:00,1.55363,1.55369,1.55352,1.55355,218300001.0
2006-02-08 09:42:00,1.55369,1.55373,1.55357,1.55365,119000002.0
2006-02-08 09:43:00,1.55368,1.55373,1.55352,1.55363,243100000.0
2006-02-08 09:44:00,1.5536,1.55373,1.55349,1.55366,137200002.0
2006-02-08 09:45:00,1.55373,1.55373,1.55354,1.55354,41600000.0
2006-02-08 09:46:00,1.55365,1.55372,1.55365,1.55368,39500000.0
2006-02-08 09:47:00,1.55354,1.55369,1.55349,1.55357,191499999.0
2006-02-08 09:48:00,1.55351,1.55352,1.55314,1.55318,399400001.0
2006-02-08 09:49:00,1.5532,1.55329,1.55312,1.55313,335899999.0
2006-02-08 09:50:00,1.55321,1.55321,1.55295,1.55311,258700001.0
2006-02-08 09:51:00,1.55297,1.55317,1.55296,1.55303,280600000.0
2006-02-08 09:52:00,1.55294,1.55318,1.55294,1.55304,358800005.0
2006-02-08 09:53:00,1.55314,1.55317,1.55295,1.55308,142000000.0
2006-02-08 09:54:00,1.55309,1.5531,1.55288,1.55288,282100000.0
2006-02-08 09:55:00,1.55296,1.5531,1.55278,1.55309,188600000.0
2006-02-08 09:56:00,1.55302,1.55303,1.55287,1.55291,287000004.0
2006-02-08 09:57:00,1.55306,1.55318,1.55298,1.55306,293399997.0
2006-02-08 09:58:00,1.55307,1.55317,1.55291,1.553,140900000.0
2006-02-08 09:59:00,1.55288,1.55314,1.55283,1.55301,353500000.0
2006-02-08 10:00:00,1.55284,1.55306,1.55267,1.55272,248400000.0
2006-02-08 10:01:00,1.55278,1.55283,1.55263,1.55273,377900005.0
2006-02-08 10:02:00,1.5527,1.55281,1.55255,1.55267,422100003.0
2006-02-08 10:03:00,1.55269,1.55286,1.55262,1.55265,345700002.0
2006-02-08 10:04:00,1.55282,1.55282,1.55264,1.55272,248800001.0
2006-02-08 10:05:00,1.55275,1.55287,1.55261,1.55265,393300003.0
2006-02-08 10:06:00,1.55274,1.55289,1.55252,1.55258,170300002.0
2006-02-08 10:07:00,1.55269,1.55275,1.55253,1.55263,284499996.0
2006-02-08 10:08:00,1.55269,1.55283,1.55252,1.55275,444000002.0
2006-02-08 10:09:00,1.55273,1.55283,1.55258,1.5527,250100004.0
2006-02-08 10:10:00,1.55273,1.55283,1.55265,1.55283,301399996.0
2006-02-08 10:11:00,1.55278,1.55282,1.5526,1.5526,405600000.0
2006-02-08 10:12:00,1.55268,1.55276,1.55252,1.55254,454200004.0
2006-02-08 10:13:00,1.55262,1.55282,1.55262,1.55281,258300003.0
2006-02-08 10:14:00,1.55273,1.5528,1.55261,1.5527,343600003.0
2006-02-08 10:15:00,1.55262,1.55268,1.5525,1.55257,278900000.0
2006-02-08 10:16:00,1.55256,1.55263,1.55244,1.55263,475900003.0
2006-02-08 10:17:00,1.55252,1.55262,1.55228,1.55238,327299999.0
2006-02-08 10:18:00,1.55236,1.55245,1.55224,1.55245,390700002.0
2006-02-08 10:19:00,1.55232,1.5525,1.55229,1.5525,242100002.0
2006-02-08 10:20:00,1.55236,1.55248,1.55223,1.55232,317499999.0
2006-02-08 10:21:00,1.55215,1.55232,1.55213,1.55228,198500000.0
2006-02-08 10:22:00,1.55223,1.55235,1.55217,1.5523,138199998.0
2006-02-08 10:23:00,1.55228,1.55246,1.55215,1.55246,258200003.0
2006-02-08 10:24:00,1.55245,1.55251,1.55222,1.55234,295799999.0
2006-02-08 10:25:00,1.55231,1.55244,1.55207,1.55225,517500001.0
2006-02-08 10:26:00,1.55232,1.55244,1.5522,1.55232,297900005.0
2006-02-08 10:27:00,1.55239,1.55249,1.55222,1.55242,167900001.0
2006-02-08 10:28:00,1.55242,1.5525,1.55233,1.55245,245900003.0
2006-02-08 10:29:00,1.55238,1.55247,1.55224,1.55247,269599997.0
2006-02-08 10:30:00,1.55241,1.55256,1.55235,1.55252,255700003.0
2006-02-08 10:31:00,1.55253,1.55258,1.5523,1.5524,259899998.0
2006-02-08 10:32:00,1.55255,1.5526,1.55236,1.55236,223700003.0
2006-02-08 10:33:00,1.55251,1.55274,1.5525,1.55257,327600000.0
2006-02-08 10:34:00,1.55277,1.55277,1.55252,1.55266,350900001.0
2006-02-08 10:35:00,1.55261,1.55287,1.55261,1.5528,437600000.0
2006-02-08 10:36:00,1.5527,1.55297,1.5527,1.55297,216000000.0
2006-02-08 10:37:00,1.55288,1.55296,1.55271,1.55293,233199998.0
2006-02-08 10:38:00,1.5528,1.55295,1.55276,1.55289,345900001.0
2006-02-08 10:39:00,1.55283,1.55283,1.55269,1.55273,333599998.0
2006-02-08 10:40:00,1.5525,1.55278,1.5525,1.55278,250000002.0
2006-02-08 10:41:00,1.55278,1.55298,1.55271,1.55271,482200000.0
2006-02-08 10:42:00,1.55268,1.55285,1.5526,1.55265,218999997.0
2006-02-08 10:43:00,1.55277,1.55288,1.55245,1.5528,392699997.0
2006-02-08 10:44:00,1.55285,1.55285,1.55254,1.5526,195100004.0
2006-02-08 10:45:00,1.55264,1.55284,1.55264,1.55271,311499997.0
2006-02-08 10:46:00,1.55269,1.55292,1.5526,1.55284,279799999.0
2006-02-08 10:47:00,1.55287,1.55294,1.55268,1.55268,246799999.0
2006-02-08 10:48:00,1.55283,1.55287,1.55275,1.5528,103899997.0
2006-02-08 10:49:00,1.55281,1.55296,1.55273,1.5528,423600001.0
2006-02-08 10:50:00,1.55269,1.55287,1.55269,1.55277,163199997.0
2006-02-08 10:51:00,1.55261,1.5529,1.55261,1.55289,353800003.0
2006-02-08 10:52:00,1.55285,1.55291,1.55263,1.55271,329000005.0
2006-02-08 10:53:00,1.55288,1.5529,1.55274,1.55283,205800003.0
2006-02-08 10:54:00,1.55285,1.55294,1.55273,1.55273,286600001.0
2006-02-08 10:55:00,1.55274,1.55298,1.55262,1.55269,422699999.0
2006-02-08 10:56:00,1.55283,1.55289,1.55266,1.5528,337900001.0
2006-02-08 10:57:00,1.5528,1.55288,1.55264,1.55283,334700001.0
2006-02-08 10:58:00,1.55284,1.55286,1.55269,1.55269,217699998.0
2006-02-08 10:59:00,1.5528,1.5528,1.5526,1.5527,356599995.0
2006-02-08 11:00:00,1.5528,1.5528,1.5526,1.5527,307199998.0
2006-02-08 11:01:00,1.5528,1.5528,1.55258,1.55272,168700002.0
2006-02-08 11:02:00,1.55276,1.55284,1.55258,1.55273,304299997.0
2006-02-08 11:03:00,1.55265,1.55271,1.55252,1.55255,315599999.0
2006-02-08 11:04:00,1.55272,1.55276,1.55233,1.55248,193400000.0
2006-02-08 11:05:00,1.55253,1.5527,1.55253,1.5527,159899999.0
2006-02-08 11:06:00,1.55259,1.55262,1.55239,1.55247,277200001.0
2006-02-08 11:07:00,1.55247,1.55247,1.55227,1.55227,141400001.0
2006-02-08 11:08:00,1.5522,1.55233,1.55215,1.55215,299200000.0
2006-02-08 11:09:00,1.55226,1.55249,1.5522,1.55249,278100001.0
2006-02-08 11:10:00,1.55243,1.55243,1.55223,1.55224,182000001.0
2006-02-08 11:11:00,1.55241,1.55241,1.55213,1.55231,291400000.0
2006-02-08 11:12:00,1.55223,1.55235,1.55212,1.55216,438599998.0
2006-02-08 11:13:00,1.5522,1.55235,1.5521,1.55223,415300002.0
2006-02-08 11:14:00,1.55217,1.55238,1.55217,1.55238,493800002.0
2006-02-08 11:15:00,1.55235,1.55247,1.5522,1.55238,226800001.0
2006-02-08 11:16:00,1.55234,1.55247,1.5523,1.55243,338099999.0
2006-02-08 11:17:00,1.55244,1.55261,1.55233,1.5524,220399999.0
2006-02-08 11:18:00,1.55246,1.55257,1.55235,1.55249,260199998.0
2006-02-08 11:19:00,1.55243,1.55257,1.5524,1.55256,280799998.0
2006-02-08 11:20:00,1.55254,1.55264,1.55243,1.55245,386400000.0
2006-02-08 11:21:00,1.55251,1.55258,1.55233,1.55249,294500000.0
2006-02-08 11:22:00,1.55237,1.55241,1.55219,1.55219,296800002.0
2006-02-08 11:23:00,1.55227,1.55248,1.55226,1.5524,383299995.0
2006-02-08 11:24:00,1.55237,1.55251,1.55224,1.55236,339199995.0
2006-02-08 11:25:00,1.5524,1.5526,1.55227,1.5526,183899997.0
2006-02-08 11:26:00,1.55243,1.55265,1.55243,1.55265,236299997.0
2006-02-08 11:27:00,1.55248,1.55265,1.55248,1.55265,345199999.0
2006-02-08 11:28:00,1.55256,1.5526,1.55244,1.55248,274300002.0
2006-02-08 11:29:00,1.55252,1.55266,1.55247,1.55258,302300002.0
2006-02-08 11:30:00,1.55257,1.55264,1.5524,1.55242,376599998.0
2006-02-08 11:31:00,1.55257,1.55267,1.55247,1.55254,301200002.0
2006-02-08 11:32:00,1.55273,1.55277,1.55262,1.55268,412099995.0
2006-02-08 11:33:00,1.55264,1.55273,1.55246,1.55253,394900001.0
2006-02-08 11:34:00,1.55234,1.55254,1.5523,1.5525,351000003.0
2006-02-08 11:35:00,1.55252,1.55259,1.55233,1.55243,300700001.0
2006-02-08 11:36:00,1.5525,1.55258,1.55233,1.5525,373800000.0
2006-02-08 11:37:00,1.55234,1.5525,1.55234,1.55248,299300002.0
2006-02-08 11:38:00,1.55242,1.5526,1.5524,1.55253,436700002.0
2006-02-08 11:39:00,1.55248,1.55266,1.55241,1.5526,325599996.0
2006-02-08 11:40:00,1.55236,1.55257,1.55236,1.55257,267699998.0
2006-02-08 11:41:00,1.55242,1.55258,1.55229,1.55251,357000001.0
2006-02-08 11:42:00,1.55236,1.55259,1.55231,1.5525,211800003.0
2006-02-08 11:43:00,1.55248,1.55259,1.55236,1.55243,337800006.0
2006-02-08 11:44:00,1.5524,1.55258,1.55236,1.55258,172599998.0
2006-02-08 11:45:00,1.55245,1.55261,1.55238,1.5525,411600008.0
2006-02-08 11:46:00,1.55248,1.55255,1.55234,1.55247,245499997.0
2006-02-08 11:47:00,1.55228,1.55253,1.55219,1.55234,252400000.0
2006-02-08 11:48:00,1.55253,1.55259,1.55227,1.55234,357899999.0
2006-02-08 11:49:00,1.55242,1.55258,1.55224,1.55233,354000000.0
2006-02-08 11:50:00,1.55239,1.55257,1.55239,1.55256,342399999.0
2006-02-08 11:51:00,1.5524,1.55259,1.55229,1.55255,278200000.0
2006-02-08 11:52:00,1.5525,1.55263,1.55235,1.55254,353000001.0
2006-02-08 11:53:00,1.55253,1.55264,1.55246,1.55264,325200002.0
2006-02-08 11:54:00,1.55265,1.55265,1.5524,1.5524,185400001.0
2006-02-08 11:55:00,1.55235,1.55263,1.55235,1.5525,388200002.0
2006-02-08 11:56:00,1.55248,1.55256,1.55232,1.55248,363800000.0
2006-02-08 11:57:00,1.55231,1.55251,1.55231,1.55251,201400000.0
2006-02-08 11:58:00,1.55247,1.55256,1.55235,1.5525,303800000.0
2006-02-08 11:59:00,1.55239,1.55256,1.55237,1.5525,319299995.0
2006-02-08 12:00:00,1.55251,1.55251,1.55217,1.55217,402400003.0
2006-02-08 12:01:00,1.55211,1.55228,1.55208,1.55218,451300002.0
2006-02-08 12:02:00,1.55223,1.5523,1.5521,1.55221,320199997.0
2006-02-08 12:03:00,1.55222,1.55225,1.55194,1.55216,239700001.0
2006-02-08 12:04:00,1.55208,1.55226,1.55204,1.55204,335299999.0
2006-02-08 12:05:00,1.55213,1.55219,1.55205,1.55217,297900006.0
2006-02-08 12:06:00,1.5522,1.55229,1.55197,1.55229,215900000.0
2006-02-08 12:07:00,1.55217,1.55233,1.55208,1.55223,229399998.0
2006-02-08 12:08:00,1.55232,1.55232,1.55207,1.55209,339600000.0
2006-02-08 12:09:00,1.55216,1.55226,1.55216,1.55226,67900000.0
2006-02-08 12:10:00,1.55228,1.55231,1.55205,1.55205,235800001.0
2006-02-08 12:11:00,1.55226,1.55229,1.55202,1.55217,299700000.0
2006-02-08 12:12:00,1.5523,1.5524,1.55215,1.55215,293099999.0
2006-02-08 12:13:00,1.5523,1.55236,1.55214,1.55214,466399995.0
2006-02-08 12:14:00,1.55228,1.55238,1.55215,1.55222,238100001.0
2006-02-08 12:15:00,1.55226,1.55236,1.55218,1.55236,285399999.0
2006-02-08 12:16:00,1.55226,1.55239,1.55215,1.55226,256099996.0
2006-02-08 12:17:00,1.55236,1.55243,1.55225,1.5524,277799998.0
2006-02-08 12:18:00,1.55237,1.55242,1.55216,1.55216,268699998.0
2006-02-08 12:19:00,1.55227,1.55241,1.55227,1.55241,111800000.0
2006-02-08 12:20:00,1.5523,1.5524,1.5523,1.5524,61500000.0
2006-02-08 12:21:00,1.55238,1.55243,1.55222,1.55243,195800001.0
2006-02-08 12:22:00,1.5523,1.55245,1.55224,1.55245,265100002.0
2006-02-08 12:23:00,1.55247,1.5526,1.55231,1.55231,226500001.0
2006-02-08 12:24:00,1.55244,1.55261,1.55244,1.5526,247099999.0
2006-02-08 12:25:00,1.55259,1.55259,1.55228,1.55231,488699995.0
2006-02-08 12:26:00,1.55251,1.55257,1.55238,1.55245,353299996.0
2006-02-08 12:27:00,1.55255,1.55255,1.55235,1.5524,293399997.0
2006-02-08 12:28:00,1.55236,1.55254,1.5522,1.55243,210899999.0
2006-02-08 12:29:00,1.55245,1.55245,1.55221,1.55222,169000004.0
2006-02-08 12:30:00,1.55228,1.55243,1.55223,1.55242,396700001.0
2006-02-08 12:31:00,1.5524,1.55248,1.55225,1.55248,212900001.0
2006-02-08 12:32:00,1.5525,1.55251,1.55224,1.55224,424400006.0
2006-02-08 12:33:00,1.55235,1.55263,1.55235,1.55255,216500002.0
2006-02-08 12:34:00,1.55262,1.55262,1.55248,1.5526,222700001.0
2006-02-08 12:35:00,1.55257,1.55263,1.55238,1.55249,426799999.0
2006-02-08 12:36:00,1.55244,1.55269,1.55243,1.55246,337300003.0
2006-02-08 12:37:00,1.55239,1.55252,1.55235,1.5525,238400000.0
2006-02-08 12:38:00,1.55238,1.55259,1.55233,1.55243,275700000.0
2006-02-08 12:39:00,1.55246,1.55252,1.55234,1.55245,460400001.0
2006-02-08 12:40:00,1.55249,1.55255,1.55227,1.55233,305600000.0
2006-02-08 12:41:00,1.55238,1.55259,1.55233,1.55239,296099999.0
2006-02-08 12:42:00,1.55243,1.55258,1.55237,1.55247,239699999.0
2006-02-08 12:43:00,1.5525,1.5525,1.55224,1.55233,272599998.0
2006-02-08 12:44:00,1.55239,1.55256,1.55225,1.55245,109600001.0
2006-02-08 12:45:00,1.55244,1.55262,1.55244,1.55255,353300002.0
2006-02-08 12:46:00,1.55257,1.55262,1.55238,1.5525,297500002.0
2006-02-08 12:47:00,1.55239,1.5526,1.55238,1.5526,318600004.0
2006-02-08 12:48:00,1.55236,1.55259,1.55236,1.55252,215400004.0
2006-02-08 12:49:00,1.55236,1.55253,1.55226,1.55243,422300001.0
2006-02-08 12:50:00,1.5523,1.5525,1.55227,1.5524,208300000.0
2006-02-08 12:51:00,1.5525,1.5525,1.55235,1.55248,239300003.0
2006-02-08 12:52:00,1.55207,1.5525,1.55207,1.55245,425700001.0
2006-02-08 12:53:00,1.55232,1.5525,1.55218,1.5525,476800003.0
2006-02-08 12:54:00,1.55243,1.55243,1.55229,1.55229,235199998.0
2006-02-08 12:55:00,1.55229,1.55237,1.55221,1.55225,292600002.0
2006-02-08 12:56:00,1.55217,1.5523,1.55206,1.55211,283800000.0
2006-02-08 12:57:00,1.55222,1.5523,1.5521,1.55222,224300002.0
2006-02-08 12:58:00,1.55225,1.55232,1.55212,1.55216,378500003.0
2006-02-08 12:59:00,1.55223,1.55236,1.55212,1.55221,374000005.0
2006-02-08 13:00:00,1.55217,1.55231,1.55212,1.55224,427200002.0
2006-02-08 13:01:00,1.55225,1.55225,1.55208,1.55223,253800001.0
2006-02-08 13:02:00,1.55226,1.55226,1.55196,1.55196,226499998.0
2006-02-08 13:03:00,1.55205,1.5522,1.55198,1.5522,132500001.0
2006-02-08 13:04:00,1.55215,1.5523,1.55203,1.55216,62800001.0
2006-02-08 13:05:00,1.55231,1.55233,1.55215,1.55222,143499998.0
2006-02-08 13:06:00,1.5523,1.5524,1.55216,1.55227,352299999.0
2006-02-08 13:07:00,1.55225,1.55241,1.55215,1.5523,271400001.0
2006-02-08 13:08:00,1.55228,1.55238,1.55217,1.55228,260399997.0
2006-02-08 13:09:00,1.55244,1.55244,1.5522,1.5522,158100002.0
2006-02-08 13:10:00,1.55235,1.55253,1.55225,1.55236,303500003.0
2006-02-08 13:11:00,1.5524,1.55257,1.55233,1.55244,465700007.0
2006-02-08 13:12:00,1.55236,1.55256,1.55228,1.55256,151200001.0
2006-02-08 13:13:00,1.55244,1.55264,1.55241,1.55261,174900002.0
2006-02-08 13:14:00,1.55252,1.55271,1.55246,1.55271,277900002.0
2006-02-08 13:15:00,1.55254,1.55266,1.5524,1.55248,365099990.0
2006-02-08 13:16:00,1.55244,1.55261,1.55242,1.55259,319400007.0
2006-02-08 13:17:00,1.55253,1.55269,1.55249,1.55252,179400001.0
2006-02-08 13:18:00,1.55243,1.5527,1.55243,1.55259,273800003.0
2006-02-08 13:19:00,1.55254,1.55276,1.5525,1.55258,449800000.0
2006-02-08 13:20:00,1.55277,1.55277,1.55256,1.55256,215700002.0
2006-02-08 13:21:00,1.55268,1.55275,1.55256,1.55263,251400003.0
2006-02-08 13:22:00,1.55268,1.55275,1.55254,1.55272,355300000.0
2006-02-08 13:23:00,1.5528,1.5528,1.55252,1.55252,229900001.0
2006-02-08 13:24:00,1.55257,1.55279,1.55257,1.55275,291300001.0
2006-02-08 13:25:00,1.55272,1.55292,1.55259,1.5528,482500003.0
2006-02-08 13:26:00,1.55296,1.55307,1.55279,1.55279,294500001.0
2006-02-08 13:27:00,1.5531,1.55354,1.5531,1.5535,314300000.0
2006-02-08 13:28:00,1.5534,1.55353,1.5533,1.55335,358700004.0
2006-02-08 13:29:00,1.55329,1.55353,1.55329,1.55346,327799998.0
2006-02-08 13:30:00,1.55344,1.55348,1.55331,1.55341,285400001.0
2006-02-08 13:31:00,1.55348,1.5535,1.55331,1.55334,335499997.0
2006-02-08 13:32:00,1.55343,1.55349,1.55333,1.55333,291200004.0
2006-02-08 13:33:00,1.55325,1.55347,1.55325,1.5533,277599996.0
2006-02-08 13:34:00,1.5534,1.5534,1.55316,1.55323,266700001.0
2006-02-08 13:35:00,1.55335,1.5534,1.5532,1.5532,237000001.0
2006-02-08 13:36:00,1.55333,1.5534,1.55311,1.55317,124600000.0
2006-02-08 13:37:00,1.55337,1.55342,1.55327,1.5534,301900005.0
2006-02-08 13:38:00,1.55337,1.55342,1.55329,1.55336,125499999.0
2006-02-08 13:39:00,1.55331,1.55341,1.55323,1.55341,269100001.0
2006-02-08 13:40:00,1.55335,1.55345,1.55322,1.55335,188700000.0
2006-02-08 13:41:00,1.55324,1.55341,1.55312,1.55341,238200000.0
2006-02-08 13:42:00,1.5533,1.5534,1.55321,1.5534,181499999.0
2006-02-08 13:43:00,1.55332,1.5534,1.55319,1.55332,165800005.0
2006-02-08 13:44:00,1.55337,1.55338,1.55318,1.55326,201000004.0
2006-02-08 13:45:00,1.55339,1.55344,1.55322,1.5534,241800001.0
2006-02-08 13:46:00,1.55344,1.55344,1.55323,1.55329,198899999.0
2006-02-08 13:47:00,1.55324,1.55339,1.5531,1.55327,394100004.0
2006-02-08 13:48:00,1.55338,1.55338,1.55308,1.55325,365900000.0
2006-02-08 13:49:00,1.55335,1.55342,1.55319,1.55319,460099997.0
2006-02-08 13:50:00,1.55319,1.55338,1.55317,1.55331,341100004.0
2006-02-08 13:51:00,1.55317,1.55337,1.55313,1.55326,221799999.0
2006-02-08 13:52:00,1.55319,1.55331,1.55319,1.55331,21600000.0
2006-02-08 13:53:00,1.55333,1.5534,1.55319,1.55332,254900002.0
2006-02-08 13:54:00,1.5533,1.55338,1.55311,1.55338,229200000.0
2006-02-08 13:55:00,1.55338,1.55338,1.55315,1.55315,437600003.0
2006-02-08 13:56:00,1.55333,1.55334,1.55316,1.55328,376299997.0
2006-02-08 13:57:00,1.55319,1.55333,1.55317,1.55328,270299997.0
2006-02-08 13:58:00,1.55316,1.55334,1.55316,1.55334,61600000.0
2006-02-08 13:59:00,1.55332,1.55346,1.5532,1.55343,394000000.0
2006-02-08 14:00:00,1.5533,1.55342,1.55316,1.55327,266799997.0
2006-02-08 14:01:00,1.55306,1.5534,1.55306,1.5533,389900004.0
2006-02-08 14:02:00,1.55343,1.55346,1.55328,1.55335,361899998.0
2006-02-08 14:03:00,1.55316,1.55341,1.55294,1.55318,276700000.0
2006-02-08 14:04:00,1.5533,1.55338,1.55314,1.55323,471100003.0
2006-02-08 14:05:00,1.55323,1.55333,1.55314,1.55325,235000001.0
2006-02-08 14:06:00,1.55329,1.55336,1.55305,1.55325,417099996.0
2006-02-08 14:07:00,1.55335,1.55337,1.55319,1.5532,406100003.0
2006-02-08 14:08:00,1.55326,1.55331,1.55313,1.55314,278299998.0
2006-02-08 14:09:00,1.55317,1.55333,1.5531,1.55312,302700002.0
2006-02-08 14:10:00,1.55316,1.55328,1.55311,1.55323,372800000.0
2006-02-08 14:11:00,1.55324,1.55333,1.55316,1.55316,178000000.0
2006-02-08 14:12:00,1.55323,1.55338,1.55313,1.55321,290500000.0
2006-02-08 14:13:00,1.55336,1.55336,1.55304,1.5532,295700000.0
2006-02-08 14:14:00,1.55306,1.55323,1.55304,1.55312,312700005.0
2006-02-08 14:15:00,1.55318,1.55318,1.55307,1.55307,73500001.0
2006-02-08 14:16:00,1.55313,1.55326,1.55305,1.55316,278500001.0
2006-02-08 14:17:00,1.55311,1.55324,1.553,1.55315,328999998.0
2006-02-08 14:18:00,1.55316,1.55318,1.55297,1.55303,306900002.0
2006-02-08 14:19:00,1.55308,1.55316,1.55297,1.55314,367400002.0
2006-02-08 14:20:00,1.55313,1.55323,1.55291,1.55323,458500005.0
2006-02-08 14:21:00,1.55324,1.55324,1.55297,1.55297,345600005.0
2006-02-08 14:22:00,1.55298,1.55313,1.55288,1.55289,383000002.0
2006-02-08 14:23:00,1.55298,1.55298,1.55275,1.55277,291500002.0
2006-02-08 14:24:00,1.55294,1.55305,1.55269,1.55288,412399998.0
2006-02-08 14:25:00,1.55304,1.55312,1.55287,1.55287,328100003.0
2006-02-08 14:26:00,1.55278,1.55305,1.55278,1.553,407900004.0
2006-02-08 14:27:00,1.55301,1.55307,1.55273,1.55293,267499999.0
2006-02-08 14:28:00,1.55275,1.55305,1.55275,1.55299,402299998.0
2006-02-08 14:29:00,1.5529,1.55305,1.55284,1.55303,336699997.0
2006-02-08 14:30:00,1.553,1.553,1.55274,1.55274,485900004.0
2006-02-08 14:31:00,1.55293,1.55302,1.55278,1.55294,328200001.0
2006-02-08 14:32:00,1.55306,1.55323,1.55294,1.5532,222899998.0
2006-02-08 14:33:00,1.55305,1.55319,1.55301,1.55309,257200000.0
2006-02-08 14:34:00,1.55302,1.55308,1.55287,1.55295,186299997.0
2006-02-08 14:35:00,1.55289,1.55304,1.5527,1.5529,218499999.0
2006-02-08 14:36:00,1.55299,1.5531,1.55288,1.55298,210000002.0
2006-02-08 14:37:00,1.55293,1.55299,1.55284,1.55294,385499997.0
2006-02-08 14:38:00,1.55298,1.55308,1.55292,1.55298,144500002.0
2006-02-08 14:39:00,1.55306,1.55306,1.55288,1.55299,167000001.0
2006-02-08 14:40:00,1.55305,1.55305,1.55285,1.55285,116499998.0
2006-02-08 14:41:00,1.55288,1.55304,1.55278,1.55301,392299998.0
2006-02-08 14:42:00,1.55299,1.55309,1.55279,1.55309,538100003.0
2006-02-08 14:43:00,1.55289,1.55303,1.55276,1.55303,325899995.0
2006-02-08 14:44:00,1.55302,1.55305,1.55279,1.55279,192100001.0
2006-02-08 14:45:00,1.55288,1.55308,1.55288,1.55308,155999999.0
2006-02-08 14:46:00,1.55302,1.55302,1.55282,1.55282,77500002.0
2006-02-08 14:47:00,1.55264,1.55278,1.55255,1.55271,300099998.0
2006-02-08 14:48:00,1.55237,1.55254,1.55237,1.55254,77200001.0
2006-02-08 14:49:00,1.55243,1.55243,1.55217,1.5523,316299997.0
2006-02-08 14:50:00,1.55235,1.55246,1.55219,1.5524,317900003.0
2006-02-08 14:51:00,1.55239,1.55244,1.55215,1.55232,218200000.0
2006-02-08 14:52:00,1.5525,1.55258,1.55239,1.55256,355499998.0
2006-02-08 14:53:00,1.55258,1.55266,1.55235,1.55235,273499999.0
2006-02-08 14:54:00,1.55251,1.5527,1.55251,1.55254,310800003.0
2006-02-08 14:55:00,1.5526,1.5527,1.55251,1.55251,302199999.0
2006-02-08 14:56:00,1.55255,1.55267,1.55245,1.55255,406600003.0
2006-02-08 14:57:00,1.55264,1.55281,1.55258,1.55261,328300002.0
2006-02-08 14:58:00,1.55273,1.55289,1.55261,1.55265,354400003.0
2006-02-08 14:59:00,1.5526,1.55276,1.55253,1.55262,298700004.0
2006-02-08 15:00:00,1.55276,1.55289,1.55263,1.55268,355300004.0
2006-02-08 15:01:00,1.55267,1.55267,1.55236,1.55236,434100005.0
2006-02-08 15:02:00,1.55254,1.55263,1.55245,1.55256,173199999.0
2006-02-08 15:03:00,1.55267,1.55278,1.55259,1.5526,337999999.0
2006-02-08 15:04:00,1.55266,1.55268,1.55246,1.55256,155200001.0
2006-02-08 15:05:00,1.55264,1.55276,1.55238,1.55257,348700004.0
2006-02-08 15:06:00,1.55261,1.55273,1.55246,1.55258,304400002.0
2006-02-08 15:07:00,1.5526,1.5527,1.55246,1.55256,326299998.0
2006-02-08 15:08:00,1.55269,1.5528,1.55244,1.55244,210700005.0
2006-02-08 15:09:00,1.55258,1.55271,1.55252,1.55264,105299998.0
2006-02-08 15:10:00,1.55253,1.5527,1.55238,1.55255,373999997.0
2006-02-08 15:11:00,1.55254,1.55268,1.5525,1.55262,243000004.0
2006-02-08 15:12:00,1.55254,1.55262,1.55242,1.55252,305199998.0
2006-02-08 15:13:00,1.55266,1.55266,1.55255,1.55255,41700001.0
2006-02-08 15:14:00,1.55266,1.55282,1.55259,1.55274,326500003.0
2006-02-08 15:15:00,1.55272,1.55291,1.55266,1.5528,394700002.0
2006-02-08 15:16:00,1.55288,1.55288,1.55274,1.55282,127799999.0
2006-02-08 15:17:00,1.55277,1.55292,1.55273,1.55292,153800001.0
2006-02-08 15:18:00,1.55274,1.5529,1.5526,1.5529,293300001.0
2006-02-08 15:19:00,1.55291,1.55299,1.5528,1.55293,296800003.0
2006-02-08 15:20:00,1.5529,1.55305,1.55279,1.55297,296299999.0
2006-02-08 15:21:00,1.55297,1.5532,1.55281,1.55309,291900006.0
2006-02-08 15:22:00,1.55303,1.55322,1.55293,1.55306,310300003.0
2006-02-08 15:23:00,1.55285,1.55307,1.55273,1.5529,193300000.0
2006-02-08 15:24:00,1.55285,1.55297,1.55277,1.55285,151500001.0
2006-02-08 15:25:00,1.55276,1.55284,1.55262,1.55284,242100001.0
2006-02-08 15:26:00,1.55274,1.55287,1.55268,1.5528,333800005.0
2006-02-08 15:27:00,1.55285,1.55293,1.55272,1.55293,262499999.0
2006-02-08 15:28:00,1.5529,1.55297,1.55278,1.55284,265700002.0
2006-02-08 15:29:00,1.55293,1.55302,1.55278,1.55291,334200003.0
2006-02-08 15:30:00,1.55295,1.55305,1.55283,1.55296,129200001.0
2006-02-08 15:31:00,1.55297,1.55311,1.55288,1.55291,466600002.0
2006-02-08 15:32:00,1.55287,1.55306,1.55266,1.55275,309700000.0
2006-02-08 15:33:00,1.55283,1.55283,1.55256,1.55267,528999991.0
2006-02-08 15:34:00,1.55255,1.55271,1.55244,1.55259,272900002.0
2006-02-08 15:35:00,1.55256,1.55271,1.55243,1.55266,294799998.0
2006-02-08 15:36:00,1.5526,1.5529,1.55246,1.55273,142199999.0
2006-02-08 15:37:00,1.5529,1.55312,1.5529,1.5531,142500001.0
2006-02-08 15:38:00,1.55321,1.55325,1.55295,1.55295,279500000.0
2006-02-08 15:39:00,1.55302,1.55314,1.55294,1.55314,188999998.0
2006-02-08 15:40:00,1.55294,1.55318,1.55294,1.55318,268299998.0
2006-02-08 15:41:00,1.55318,1.55326,1.55304,1.55311,374999999.0
2006-02-08 15:42:00,1.55313,1.55318,1.55298,1.55298,168300002.0
2006-02-08 15:43:00,1.55303,1.55316,1.55299,1.55303,178400000.0
2006-02-08 15:44:00,1.55308,1.55317,1.55295,1.5531,345000000.0
2006-02-08 15:45:00,1.55306,1.55315,1.55294,1.55314,322799997.0
2006-02-08 15:46:00,1.55287,1.55311,1.55286,1.55307,347299997.0
2006-02-08 15:47:00,1.55313,1.55317,1.55299,1.55301,377800006.0
2006-02-08 15:48:00,1.55297,1.55315,1.55291,1.553,280500001.0
2006-02-08 15:49:00,1.55304,1.55316,1.55292,1.55308,371099994.0
2006-02-08 15:50:00,1.55314,1.55315,1.55289,1.55297,263300002.0
2006-02-08 15:51:00,1.55301,1.55322,1.55301,1.55316,393599995.0
2006-02-08 15:52:00,1.55315,1.55329,1.5531,1.55316,491200003.0
2006-02-08 15:53:00,1.55324,1.55333,1.55308,1.55308,425499999.0
2006-02-08 15:54:00,1.55317,1.55329,1.55308,1.55323,173999999.0
2006-02-08 15:55:00,1.55314,1.55324,1.55306,1.55323,313700000.0
2006-02-08 15:56:00,1.5531,1.55328,1.55308,1.55328,427400004.0
2006-02-08 15:57:00,1.55321,1.55326,1.55308,1.55309,234200002.0
2006-02-08 15:58:00,1.55312,1.55321,1.55297,1.55303,291599999.0
2006-02-08 15:59:00,1.55322,1.55325,1.55294,1.55302,356399999.0
2006-02-08 16:00:00,1.55304,1.55321,1.55301,1.55321,192600002.0
2006-02-08 16:01:00,1.55291,1.55323,1.55291,1.55317,360799999.0
2006-02-08 16:02:00,1.55321,1.55331,1.55305,1.5531,225900000.0
2006-02-08 16:03:00,1.55324,1.55324,1.55294,1.55314,424500004.0
2006-02-08 16:04:00,1.55305,1.55319,1.55295,1.55305,342699998.0
2006-02-08 16:05:00,1.5531,1.55315,1.55294,1.55301,206199999.0
2006-02-08 16:06:00,1.55289,1.55317,1.55289,1.55317,236900002.0
2006-02-08 16:07:00,1.55308,1.55329,1.55307,1.55323,326199998.0
2006-02-08 16:08:00,1.55317,1.55328,1.55306,1.55323,216700001.0
2006-02-08 16:09:00,1.55336,1.55336,1.55325,1.55325,125199999.0
2006-02-08 16:10:00,1.55343,1.55343,1.55314,1.55328,304999999.0
2006-02-08 16:11:00,1.55322,1.55341,1.55312,1.55312,387400000.0
2006-02-08 16:12:00,1.55318,1.55338,1.55315,1.55327,255399996.0
2006-02-08 16:13:00,1.55317,1.55333,1.55301,1.55311,306700006.0
2006-02-08 16:14:00,1.55309,1.55331,1.553,1.55326,476000003.0
2006-02-08 16:15:00,1.55305,1.55327,1.55285,1.55309,227700001.0
2006-02-08 16:16:00,1.55323,1.55332,1.55306,1.55313,451400004.0
2006-02-08 16:17:00,1.55313,1.55325,1.55303,1.55321,336699994.0
2006-02-08 16:18:00,1.55323,1.55336,1.55312,1.55327,142199999.0
2006-02-08 16:19:00,1.55327,1.55346,1.55326,1.5533,250500001.0
2006-02-08 16:20:00,1.55333,1.55354,1.55328,1.55344,261199997.0
2006-02-08 16:21:00,1.55354,1.55354,1.55335,1.55335,47900000.0
2006-02-08 16:22:00,1.5533,1.55351,1.5533,1.55345,355599999.0
2006-02-08 16:23:00,1.55348,1.55356,1.55328,1.55335,197800000.0
2006-02-08 16:24:00,1.5533,1.55348,1.55317,1.55329,370799998.0
2006-02-08 16:25:00,1.55343,1.55358,1.55343,1.55358,34500000.0
2006-02-08 16:26:00,1.55359,1.55369,1.55331,1.55347,168799998.0
2006-02-08 16:27:00,1.5536,1.55373,1.55347,1.55356,231700001.0
2006-02-08 16:28:00,1.55356,1.55361,1.5534,1.55347,325100002.0
2006-02-08 16:29:00,1.5536,1.5536,1.55341,1.55352,221200002.0
2006-02-08 16:30:00,1.55334,1.55357,1.55317,1.55347,236399996.0
2006-02-08 16:31:00,1.55341,1.55365,1.55324,1.55365,347099997.0
2006-02-08 16:32:00,1.55368,1.55368,1.55342,1.55349,87900000.0
2006-02-08 16:33:00,1.55352,1.55366,1.55345,1.5535,368000002.0
2006-02-08 16:34:00,1.55358,1.55364,1.55348,1.55356,111800002.0
2006-02-08 16:35:00,1.55338,1.55349,1.55337,1.55346,102100001.0
2006-02-08 16:36:00,1.55343,1.55368,1.55337,1.55348,295800001.0
2006-02-08 16:37:00,1.55351,1.55363,1.55338,1.5535,292400000.0
2006-02-08 16:38:00,1.55343,1.55365,1.55337,1.55365,389900001.0
2006-02-08 16:39:00,1.55362,1.55363,1.55348,1.55352,302899999.0
2006-02-08 16:40:00,1.5536,1.5536,1.55338,1.55346,178899999.0
2006-02-08 16:41:00,1.55344,1.5535,1.55327,1.55327,356600002.0
2006-02-08 16:42:00,1.55339,1.55357,1.55327,1.55339,467900001.0
2006-02-08 16:43:00,1.55323,1.55334,1.55301,1.55334,292600002.0
2006-02-08 16:44:00,1.55331,1.55336,1.55316,1.55336,394300007.0
2006-02-08 16:45:00,1.55325,1.55339,1.55314,1.55332,271599999.0
2006-02-08 16:46:00,1.55338,1.55338,1.55319,1.55338,252999997.0
2006-02-08 16:47:00,1.5533,1.5533,1.55307,1.55325,434099998.0
2006-02-08 16:48:00,1.55324,1.55331,1.55308,1.55317,141500002.0
2006-02-08 16:49:00,1.55308,1.55326,1.55304,1.55309,284299999.0
2006-02-08 16:50:00,1.55309,1.5532,1.55298,1.55312,314000000.0
2006-02-08 16:51:00,1.55295,1.55316,1.55278,1.55295,243000000.0
2006-02-08 16:52:00,1.55289,1.55313,1.55282,1.5531,391200003.0
2006-02-08 16:53:00,1.55309,1.55317,1.55296,1.55298,393799995.0
2006-02-08 16:54:00,1.55296,1.55316,1.55278,1.55293,426899997.0
2006-02-08 16:55:00,1.55315,1.55318,1.55295,1.55311,437000003.0
2006-02-08 16:56:00,1.55302,1.55318,1.55302,1.55318,211900000.0
2006-02-08 16:57:00,1.55315,1.55315,1.55299,1.55309,253899998.0
2006-02-08 16:58:00,1.55298,1.55313,1.55282,1.55288,256800001.0
2006-02-08 16:59:00,1.55294,1.55306,1.55276,1.55298,166499999.0
2006-02-08 17:00:00,1.55291,1.55308,1.55278,1.55308,316699999.0
2006-02-08 17:01:00,1.55299,1.55308,1.55281,1.55302,369399999.0
2006-02-08 17:02:00,1.55295,1.55303,1.55284,1.5529,423099998.0
2006-02-08 17:03:00,1.55303,1.55315,1.55289,1.55289,225199999.0
2006-02-08 17:04:00,1.55304,1.55312,1.55275,1.55275,363100000.0
2006-02-08 17:05:00,1.55297,1.55313,1.55293,1.55305,349400010.0
2006-02-08 17:06:00,1.5529,1.55311,1.55286,1.55299,321900000.0
2006-02-08 17:07:00,1.55295,1.55303,1.55282,1.55295,379999996.0
2006-02-08 17:08:00,1.55295,1.55313,1.55281,1.55304,299100001.0
2006-02-08 17:09:00,1.55295,1.5531,1.55295,1.5531,51300000.0
2006-02-08 17:10:00,1.55311,1.55311,1.55285,1.55299,274200000.0
2006-02-08 17:11:00,1.55297,1.55315,1.55293,1.55295,364400005.0
2006-02-08 17:12:00,1.55304,1.55313,1.55289,1.55305,365100000.0
2006-02-08 17:13:00,1.55304,1.55312,1.55284,1.55295,326699998.0
2006-02-08 17:14:00,1.55305,1.55305,1.55288,1.55298,178000004.0
2006-02-08 17:15:00,1.55303,1.55307,1.55278,1.55307,205300001.0
2006-02-08 17:16:00,1.55301,1.55313,1.55286,1.55298,480300004.0
2006-02-08 17:17:00,1.55302,1.55315,1.55293,1.55303,303900002.0
2006-02-08 17:18:00,1.55287,1.55308,1.55282,1.55297,215199998.0
2006-02-08 17:19:00,1.55306,1.55308,1.55295,1.553,135400000.0
2006-02-08 17:20:00,1.55301,1.55308,1.55292,1.55304,179700002.0
2006-02-08 17:21:00,1.55296,1.55316,1.55296,1.55308,226100001.0
2006-02-08 17:22:00,1.55316,1.5532,1.55298,1.55308,165899999.0
2006-02-08 17:23:00,1.55307,1.55328,1.55306,1.55317,271099998.0
2006-02-08 17:24:00,1.55322,1.55322,1.55285,1.55285,251600002.0
2006-02-08 17:25:00,1.55307,1.5532,1.553,1.55311,216099998.0
2006-02-08 17:26:00,1.55313,1.55323,1.55304,1.55312,435100006.0
2006-02-08 17:27:00,1.55311,1.55328,1.55311,1.55328,296299998.0
2006-02-08 17:28:00,1.55323,1.55325,1.553,1.55315,271099999.0
2006-02-08 17:29:00,1.55328,1.55334,1.55309,1.5533,294199999.0
2006-02-08 17:30:00,1.55301,1.55328,1.55301,1.55328,80700000.0
2006-02-08 17:31:00,1.55327,1.55332,1.55314,1.55317,424200003.0
2006-02-08 17:32:00,1.55311,1.55339,1.55309,1.55336,300099999.0
2006-02-08 17:33:00,1.55347,1.55354,1.55335,1.55335,198099999.0
2006-02-08 17:34:00,1.5532,1.55339,1.55314,1.55324,218700000.0
2006-02-08 17:35:00,1.55323,1.55346,1.55322,1.55342,266300003.0
2006-02-08 17:36:00,1.55307,1.55336,1.55307,1.55334,246800002.0
2006-02-08 17:37:00,1.55322,1.55347,1.55322,1.55339,322800001.0
2006-02-08 17:38:00,1.55342,1.55345,1.55327,1.5533,142700002.0
2006-02-08 17:39:00,1.55334,1.55354,1.55334,1.5534,263699999.0
2006-02-08 17:40:00,1.5532,1.5535,1.5532,1.55342,233000000.0
2006-02-08 17:41:00,1.55334,1.55344,1.55321,1.55333,241400001.0
2006-02-08 17:42:00,1.55336,1.55336,1.5531,1.5531,211700000.0
2006-02-08 17:43:00,1.55299,1.55339,1.55297,1.5533,271800004.0
2006-02-08 17:44:00,1.55318,1.55339,1.55302,1.5533,309599997.0
2006-02-08 17:45:00,1.55321,1.55349,1.55321,1.55337,285000005.0
2006-02-08 17:46:00,1.55324,1.55345,1.55318,1.55338,317000003.0
2006-02-08 17:47:00,1.55328,1.55348,1.55318,1.55346,358000002.0
2006-02-08 17:48:00,1.55343,1.55347,1.55322,1.55335,361000001.0
2006-02-08 17:49:00,1.55337,1.55356,1.55317,1.5534,470900001.0
2006-02-08 17:50:00,1.55341,1.55358,1.55335,1.55358,265599998.0
2006-02-08 17:51:00,1.55349,1.55373,1.55349,1.55373,334700005.0
2006-02-08 17:52:00,1.55364,1.55379,1.55351,1.55358,467299998.0
2006-02-08 17:53:00,1.55367,1.55384,1.55352,1.55359,315100001.0
2006-02-08 17:54:00,1.55385,1.55385,1.55357,1.55364,307799999.0
2006-02-08 17:55:00,1.55371,1.55385,1.55366,1.55366,248300002.0
2006-02-08 17:56:00,1.55381,1.5539,1.55373,1.55375,215700000.0
2006-02-08 17:57:00,1.55387,1.55402,1.55383,1.55398,369600002.0
2006-02-08 17:58:00,1.55403,1.55409,1.55382,1.554,357700003.0
2006-02-08 17:59:00,1.5538,1.55412,1.55361,1.55395,190799998.0
2006-02-08 18:00:00,1.55411,1.55416,1.554,1.55404,112699999.0
2006-02-08 18:01:00,1.555,1.5552,1.555,1.5551,1751799999.0
2006-02-08 18:02:00,1.55407,1.5542,1.55399,1.5542,1751799999.0
2006-02-08 18:03:00,1.5549,1.5549,1.5548,1.5549,1819499999.0
2006-02-08 18:04:00,1.555,1.555,1.5549,1.555,1819499999.0
2006-02-08 18:05:00,1.5549,1.5551,1.5549,1.555,1819499999.0
2006-02-08 18:06:00,1.5551,1.5551,1.555,1.5551,1819499999.0
2006-02-08 18:07:00,1.5552,1.5552,1.555,1.5551,1819499999.0
2006-02-08 18:08:00,1.555,1.5552,1.555,1.5551,1819499999.0
2006-02-08 18:09:00,1.55423,1.55443,1.55407,1.55415,1819499999.0
2006-02-08 18:10:00,1.5551,1.5551,1.555,1.555,1453999994.0
2006-02-08 18:11:00,1.55395,1.55416,1.55383,1.55388,1453999994.0
2006-02-08 18:12:00,1.55392,1.55402,1.5538,1.55388,1832800005.0
2006-02-08 18:13:00,1.55405,1.55421,1.55395,1.55403,1695600015.0
2006-02-08 18:14:00,1.5547,1.5547,1.5546,1.5546,928900007.0
2006-02-08 18:15:00,1.55425,1.55443,1.55413,1.55443,928900007.0
2006-02-08 18:16:00,1.5548,1.5548,1.5547,1.5547,2056300010.0
2006-02-08 18:17:00,1.5543,1.55438,1.55409,1.55418,2056300010.0
2006-02-08 18:18:00,1.5541,1.55434,1.55405,1.55433,686200003.0
2006-02-08 18:19:00,1.55435,1.55451,1.55414,1.55445,1812200004.0
2006-02-08 18:21:00,1.55448,1.55462,1.55435,1.55441,798800003.0
2006-02-08 18:22:00,1.55458,1.55468,1.55441,1.55455,967000003.0
2006-02-08 18:23:00,1.5548,1.5549,1.5547,1.5548,1019599998.0
2006-02-08 18:24:00,1.5547,1.5548,1.5547,1.5548,1019599998.0
2006-02-08 18:25:00,1.5549,1.5549,1.5547,1.5548,1019599998.0
2006-02-08 18:26:00,1.5547,1.5548,1.5547,1.5548,1019599998.0
2006-02-08 18:27:00,1.5547,1.55479,1.55454,1.55473,1019599998.0
2006-02-08 18:29:00,1.5547,1.55481,1.55457,1.55464,1979300000.0
2006-02-08 18:30:00,1.55473,1.55481,1.5546,1.55463,862300006.0
2006-02-08 18:31:00,1.55467,1.55473,1.55444,1.55453,1218700002.0
2006-02-08 18:32:00,1.55452,1.55459,1.55432,1.55445,1598400009.0
2006-02-08 18:33:00,1.5547,1.5548,1.5547,1.5547,1991499996.0
2006-02-08 18:34:00,1.5548,1.5549,1.5547,1.5548,1991499996.0
2006-02-08 18:35:00,1.55457,1.55462,1.55437,1.5545,1991499996.0
2006-02-08 18:36:00,1.55449,1.55463,1.55441,1.5546,1241600006.0
2006-02-08 18:37:00,1.5548,1.5549,1.5547,1.5548,1434300004.0
2006-02-08 18:38:00,1.55471,1.5549,1.55464,1.55475,1434300004.0
2006-02-08 18:39:00,1.55482,1.55512,1.55474,1.55484,1744399997.0
2006-02-08 18:40:00,1.5549,1.5549,1.5547,1.5548,885400004.0
2006-02-08 18:41:00,1.55471,1.55498,1.55471,1.55492,885400004.0
2006-02-08 18:42:00,1.5549,1.55498,1.55471,1.55493,1290499994.0
2006-02-08 18:43:00,1.55497,1.55497,1.55469,1.55476,482000003.0
2006-02-08 18:44:00,1.55478,1.55494,1.5546,1.5548,908400009.0
2006-02-08 18:45:00,1.55478,1.55484,1.5545,1.5547,457299999.0
2006-02-08 18:46:00,1.55469,1.55482,1.55456,1.55478,310200006.0
2006-02-08 18:47:00,1.55474,1.55488,1.55464,1.55482,353299995.0
2006-02-08 18:48:00,1.55478,1.55484,1.55457,1.55461,995799990.0
2006-02-08 18:49:00,1.55476,1.5548,1.55466,1.55472,361200001.0
2006-02-08 18:50:00,1.55451,1.55464,1.55442,1.55454,681900003.0
2006-02-08 18:51:00,1.5546,1.55473,1.55445,1.55445,1432000002.0
2006-02-08 18:52:00,1.55455,1.5547,1.55442,1.5546,1443400011.0
2006-02-08 18:53:00,1.55462,1.55469,1.55439,1.55461,1316600005.0
2006-02-08 18:54:00,1.55455,1.55473,1.5545,1.55465,1047600002.0
2006-02-08 18:55:00,1.55475,1.55483,1.55458,1.55458,1569400004.0
2006-02-08 18:56:00,1.55467,1.55474,1.55453,1.55474,1075900009.0
2006-02-08 18:57:00,1.55472,1.55473,1.55451,1.55465,668199998.0
2006-02-08 18:58:00,1.55486,1.55509,1.55481,1.55502,1044099996.0
2006-02-08 18:59:00,1.55497,1.55513,1.55491,1.55505,1529600007.0
2006-02-08 19:00:00,1.55491,1.55522,1.55489,1.5551,462700001.0
2006-02-08 19:01:00,1.55513,1.55515,1.55489,1.55502,439300000.0
2006-02-08 19:02:00,1.555,1.555,1.55467,1.55471,733300002.0
2006-02-08 19:03:00,1.55469,1.55489,1.55469,1.55485,625900003.0
2006-02-08 19:04:00,1.55487,1.55498,1.55479,1.55486,284700002.0
2006-02-08 19:05:00,1.55504,1.55504,1.55482,1.5549,625299999.0
2006-02-08 19:06:00,1.55501,1.5551,1.55488,1.5549,1881500002.0
2006-02-08 19:07:00,1.55505,1.5552,1.55487,1.55487,1001899992.0
2006-02-08 19:08:00,1.55506,1.55516,1.5549,1.55496,1527299998.0
2006-02-08 19:09:00,1.55512,1.55525,1.55499,1.55503,1479000009.0
2006-02-08 19:10:00,1.55499,1.5552,1.55497,1.55506,979500002.0
2006-02-08 19:11:00,1.55496,1.55496,1.5546,1.5546,1275400002.0
2006-02-08 19:12:00,1.55447,1.55469,1.55439,1.55457,838599997.0
2006-02-08 19:13:00,1.55443,1.55465,1.55438,1.5546,477299994.0
2006-02-08 19:14:00,1.55455,1.55466,1.55447,1.55458,388699995.0
2006-02-08 19:15:00,1.55469,1.55482,1.55463,1.55471,1414700002.0
2006-02-08 19:16:00,1.55464,1.55473,1.55454,1.55466,466700002.0
2006-02-08 19:17:00,1.55475,1.5548,1.5545,1.5545,680100004.0
2006-02-08 19:18:00,1.55473,1.55475,1.55452,1.55456,608800005.0
2006-02-08 19:19:00,1.55456,1.55475,1.55454,1.5547,1177700004.0
2006-02-08 19:20:00,1.55467,1.55474,1.55445,1.55469,1167800003.0
2006-02-08 19:21:00,1.55468,1.55477,1.55458,1.5546,1043899992.0
2006-02-08 19:22:00,1.55475,1.55475,1.55457,1.55473,216999998.0
2006-02-08 19:23:00,1.55477,1.5548,1.55463,1.55463,631700002.0
2006-02-08 19:24:00,1.55466,1.55487,1.55463,1.55487,720999996.0
2006-02-08 19:25:00,1.55486,1.55496,1.5547,1.5547,968800001.0
2006-02-08 19:26:00,1.55486,1.55487,1.55461,1.55469,1040400005.0
2006-02-08 19:27:00,1.55484,1.55488,1.55466,1.55466,1550600003.0
2006-02-08 19:28:00,1.55467,1.55485,1.55466,1.55478,555200007.0
2006-02-08 19:29:00,1.55464,1.55486,1.55452,1.55468,833900004.0
2006-02-08 19:30:00,1.5553,1.5553,1.5551,1.5552,1235099999.0
2006-02-08 19:31:00,1.55482,1.5549,1.55464,1.55474,1235099999.0
2006-02-08 19:32:00,1.55463,1.55485,1.55461,1.55472,566500001.0
2006-02-08 19:33:00,1.55477,1.55484,1.55459,1.55459,750300006.0
2006-02-08 19:34:00,1.55478,1.55498,1.55468,1.55477,1438500010.0
2006-02-08 19:35:00,1.55485,1.55487,1.55463,1.55477,937500003.0
2006-02-08 19:36:00,1.55473,1.5548,1.55449,1.5547,671799996.0
2006-02-08 19:37:00,1.55466,1.55489,1.55466,1.55489,305400000.0
2006-02-08 19:38:00,1.55476,1.55495,1.55476,1.55481,691700010.0
2006-02-08 19:39:00,1.55483,1.5549,1.55463,1.55478,1115400002.0
2006-02-08 19:40:00,1.55469,1.55482,1.5546,1.55475,597400002.0
2006-02-08 19:41:00,1.55477,1.55481,1.55464,1.55464,431600003.0
2006-02-08 19:42:00,1.55473,1.55473,1.55448,1.55462,864100000.0
2006-02-08 19:43:00,1.55463,1.55468,1.55451,1.5546,507400005.0
2006-02-08 19:44:00,1.55459,1.55467,1.55448,1.55463,987100003.0
2006-02-08 19:45:00,1.55451,1.55469,1.55446,1.55469,306599999.0
2006-02-08 19:46:00,1.55473,1.55474,1.55453,1.55467,680400008.0
2006-02-08 19:47:00,1.55451,1.55483,1.55451,1.55482,189300002.0
2006-02-08 19:48:00,1.55476,1.55485,1.55475,1.55485,451000003.0
2006-02-08 19:49:00,1.55477,1.55483,1.55461,1.55477,1155200010.0
2006-02-08 19:50:00,1.55464,1.55491,1.55464,1.55488,232599998.0
2006-02-08 19:51:00,1.55474,1.55493,1.55472,1.55493,480000003.0
2006-02-08 19:52:00,1.55485,1.55498,1.55475,1.55488,368899999.0
2006-02-08 19:53:00,1.55485,1.55495,1.55473,1.55485,520600004.0
2006-02-08 19:54:00,1.5548,1.55498,1.55476,1.55485,336499998.0
2006-02-08 19:55:00,1.55488,1.55493,1.55471,1.55483,762200001.0
2006-02-08 19:56:00,1.55482,1.55495,1.55473,1.55478,1398800008.0
2006-02-08 19:57:00,1.5549,1.55496,1.55471,1.55472,1681400010.0
2006-02-08 19:58:00,1.55485,1.55498,1.55471,1.55471,1198800005.0
2006-02-08 19:59:00,1.55484,1.55497,1.55473,1.5549,1060899994.0
2006-02-08 20:00:00,1.55496,1.55498,1.55482,1.55483,675500001.0
2006-02-08 20:01:00,1.555,1.55503,1.55481,1.55496,636500002.0
2006-02-08 20:02:00,1.555,1.55511,1.55489,1.55501,317700002.0
2006-02-08 20:03:00,1.5549,1.55508,1.55487,1.55508,220400001.0
2006-02-08 20:04:00,1.55505,1.55505,1.55486,1.55498,216199998.0
2006-02-08 20:05:00,1.55502,1.55512,1.5549,1.55502,478799999.0
2006-02-08 20:06:00,1.55516,1.55518,1.55502,1.55502,346799999.0
2006-02-08 20:07:00,1.55502,1.55502,1.55481,1.5549,330700002.0
2006-02-08 20:08:00,1.55501,1.55513,1.55491,1.55501,1392000006.0
2006-02-08 20:09:00,1.55493,1.55509,1.55489,1.55507,377899992.0
2006-02-08 20:10:00,1.555,1.5551,1.55496,1.55508,409100002.0
2006-02-08 20:11:00,1.55509,1.55513,1.55495,1.55511,970200006.0
2006-02-08 20:12:00,1.55493,1.5551,1.55491,1.55495,372000006.0
2006-02-08 20:13:00,1.55502,1.55514,1.55484,1.55497,1542600000.0
2006-02-08 20:14:00,1.55499,1.5551,1.55492,1.55508,510700000.0
2006-02-08 20:15:00,1.555,1.55517,1.55498,1.55514,1255700005.0
2006-02-08 20:16:00,1.55513,1.55518,1.55491,1.555,1684399992.0
2006-02-08 20:17:00,1.5552,1.5552,1.55502,1.55514,343799999.0
2006-02-08 20:18:00,1.55517,1.55517,1.55502,1.55504,517700000.0
2006-02-08 20:19:00,1.5551,1.5552,1.5551,1.5552,701600003.0
2006-02-08 20:21:00,1.55507,1.55515,1.55495,1.55515,701600003.0
2006-02-08 20:22:00,1.5551,1.55519,1.55502,1.55513,706699995.0
2006-02-08 20:23:00,1.5551,1.55528,1.55501,1.55508,1292999987.0
2006-02-08 20:24:00,1.55526,1.5554,1.55514,1.55517,461199999.0
2006-02-08 20:25:00,1.55514,1.55531,1.55504,1.55527,731100008.0
2006-02-08 20:26:00,1.5552,1.55528,1.55509,1.5552,275700002.0
2006-02-08 20:27:00,1.55517,1.55524,1.55506,1.5552,582400001.0
2006-02-08 20:28:00,1.5555,1.5556,1.5554,1.5554,1806900000.0
2006-02-08 20:29:00,1.55521,1.55531,1.55498,1.55515,1806900000.0
2006-02-08 20:31:00,1.55505,1.55523,1.55501,1.55512,2140100000.0
2006-02-08 20:32:00,1.5556,1.5556,1.5555,1.5555,520199998.0
2006-02-08 20:33:00,1.55516,1.55522,1.55491,1.55491,520199998.0
2006-02-08 20:34:00,1.55502,1.55509,1.55485,1.55488,363399999.0
2006-02-08 20:35:00,1.55504,1.55508,1.55486,1.5549,526200007.0
2006-02-08 20:36:00,1.55495,1.55509,1.55478,1.55497,500900000.0
2006-02-08 20:37:00,1.55498,1.55511,1.55481,1.55481,1151400015.0
2006-02-08 20:38:00,1.55493,1.55505,1.55474,1.55479,1795800016.0
2006-02-08 20:39:00,1.5549,1.555,1.55462,1.55462,1070099999.0
2006-02-08 20:40:00,1.55485,1.55496,1.55471,1.55471,1438400000.0
2006-02-08 20:41:00,1.55489,1.55489,1.55454,1.55467,697199996.0
2006-02-08 20:42:00,1.55466,1.55483,1.55456,1.55477,353200007.0
2006-02-08 20:43:00,1.5549,1.55497,1.5547,1.5547,427299995.0
2006-02-08 20:44:00,1.55464,1.55487,1.55456,1.55473,1221899999.0
2006-02-08 20:45:00,1.55477,1.55489,1.55464,1.55466,730500002.0
2006-02-08 20:46:00,1.55481,1.55489,1.55457,1.55473,390600001.0
2006-02-08 20:47:00,1.55457,1.55476,1.55443,1.55476,682899997.0
2006-02-08 20:48:00,1.55462,1.55488,1.55462,1.5548,1552600009.0
2006-02-08 20:49:00,1.55476,1.55488,1.55463,1.55477,830799997.0
2006-02-08 20:50:00,1.55473,1.5548,1.55456,1.55478,1805700000.0
2006-02-08 20:51:00,1.55467,1.55476,1.55458,1.55471,254099999.0
2006-02-08 20:52:00,1.55475,1.55475,1.55452,1.55465,1361599996.0
2006-02-08 20:53:00,1.5546,1.55475,1.55459,1.5547,1633699996.0
2006-02-08 20:54:00,1.55468,1.55475,1.55458,1.55461,765899997.0
2006-02-08 20:55:00,1.55471,1.55479,1.55463,1.55467,659100006.0
2006-02-08 20:56:00,1.5549,1.5551,1.5549,1.555,1471700003.0
2006-02-08 20:57:00,1.5549,1.5549,1.5547,1.5548,1471700003.0
2006-02-08 20:58:00,1.5547,1.5548,1.5545,1.5546,1471700003.0
2006-02-08 20:59:00,1.5545,1.5545,1.5543,1.5544,1471700003.0
2006-02-08 21:00:00,1.5543,1.5545,1.5543,1.5544,1471700003.0
2006-02-08 21:01:00,1.5545,1.5546,1.5545,1.5545,1471700003.0
2006-02-08 21:02:00,1.5548,1.55482,1.55457,1.55468,1471700003.0
2006-02-08 21:03:00,1.5547,1.55489,1.55462,1.55476,1423900006.0
2006-02-08 21:04:00,1.55473,1.55473,1.55451,1.55455,303600002.0
2006-02-08 21:05:00,1.55482,1.55519,1.55482,1.55518,850200002.0
2006-02-08 21:06:00,1.555,1.55534,1.55497,1.55501,572299999.0
2006-02-08 21:07:00,1.55499,1.55522,1.55499,1.55509,635300001.0
2006-02-08 21:08:00,1.55525,1.55528,1.55506,1.55519,298900002.0
2006-02-08 21:09:00,1.55512,1.55528,1.55509,1.55522,666800003.0
2006-02-08 21:10:00,1.55524,1.5553,1.55516,1.5553,1030400002.0
2006-02-08 21:11:00,1.55524,1.5553,1.55516,1.5552,553000002.0
2006-02-08 21:12:00,1.5553,1.55532,1.55511,1.55523,241900000.0
2006-02-08 21:13:00,1.55524,1.55526,1.55511,1.55525,863400001.0
2006-02-08 21:14:00,1.55523,1.5553,1.55511,1.55517,725300000.0
2006-02-08 21:15:00,1.5552,1.5552,1.55495,1.55496,710300005.0
2006-02-08 21:16:00,1.55484,1.5552,1.55484,1.55515,690000000.0
2006-02-08 21:17:00,1.55514,1.55528,1.55504,1.55504,1280300007.0
2006-02-08 21:18:00,1.55513,1.55521,1.55492,1.55503,638099997.0
2006-02-08 21:19:00,1.55499,1.55521,1.55492,1.55511,627900009.0
2006-02-08 21:22:00,1.55519,1.5554,1.55504,1.5553,1935100000.0
2006-02-08 21:23:00,1.55532,1.55548,1.55511,1.55538,1280700002.0
2006-02-08 21:24:00,1.55543,1.55543,1.55517,1.55528,439400003.0
2006-02-08 21:25:00,1.55537,1.55563,1.55518,1.55533,1414499999.0
2006-02-08 21:26:00,1.55553,1.55555,1.55539,1.55541,387900001.0
2006-02-08 21:27:00,1.5555,1.55558,1.55541,1.55558,558999999.0
2006-02-08 21:28:00,1.55553,1.55555,1.55532,1.55532,676900005.0
2006-02-08 21:29:00,1.55546,1.55552,1.55531,1.55537,472900000.0
2006-02-08 21:30:00,1.55545,1.55545,1.55526,1.55541,436500003.0
2006-02-08 21:31:00,1.5554,1.55541,1.55521,1.55524,616599999.0
2006-02-08 21:32:00,1.55538,1.55565,1.5553,1.55548,1653500001.0
2006-02-08 21:33:00,1.55544,1.55556,1.5554,1.55548,165600001.0
2006-02-08 21:34:00,1.55545,1.5555,1.55535,1.55535,1486199996.0
2006-02-08 21:35:00,1.55532,1.55545,1.55525,1.55538,964099997.0
2006-02-08 21:36:00,1.5553,1.55542,1.55515,1.55515,186000000.0
2006-02-08 21:37:00,1.55523,1.55523,1.55501,1.55501,440000000.0
2006-02-08 21:38:00,1.55512,1.55523,1.55499,1.55523,281700000.0
2006-02-08 21:39:00,1.55518,1.55521,1.55501,1.55501,258800002.0
2006-02-08 21:40:00,1.55502,1.55503,1.55476,1.55477,457899999.0
2006-02-08 21:41:00,1.55473,1.55503,1.5547,1.55503,634999999.0
2006-02-08 21:42:00,1.55493,1.55518,1.5549,1.55504,427599993.0
2006-02-08 21:43:00,1.55493,1.55509,1.55493,1.55505,1111500005.0
2006-02-08 21:44:00,1.55498,1.55505,1.55483,1.55495,1144699998.0
2006-02-08 21:45:00,1.5548,1.555,1.5548,1.55495,652099997.0
2006-02-08 21:46:00,1.55477,1.55494,1.55464,1.55478,1292200007.0
2006-02-08 21:47:00,1.55473,1.55494,1.55473,1.55489,1118399996.0
2006-02-08 21:48:00,1.55478,1.55496,1.55478,1.55492,284000000.0
2006-02-08 21:49:00,1.55486,1.55499,1.55472,1.55485,995900001.0
2006-02-08 21:50:00,1.55478,1.55493,1.55472,1.55493,401099995.0
2006-02-08 21:51:00,1.55495,1.555,1.5548,1.55482,706200006.0
2006-02-08 21:52:00,1.55498,1.55499,1.55475,1.55475,1718099988.0
2006-02-08 21:53:00,1.55494,1.55498,1.5548,1.55486,473700001.0
2006-02-08 21:54:00,1.55492,1.55492,1.55477,1.55477,289200003.0
2006-02-08 21:55:00,1.55476,1.55488,1.55468,1.55477,593899999.0
2006-02-08 21:56:00,1.55482,1.555,1.55482,1.5549,699600001.0
2006-02-08 21:57:00,1.55489,1.55492,1.55473,1.55478,454200002.0
2006-02-08 21:58:00,1.55467,1.55477,1.55445,1.55456,693400001.0
2006-02-08 21:59:00,1.55438,1.5545,1.55426,1.55433,1078500000.0
2006-02-08 22:00:00,1.55421,1.55441,1.55411,1.5544,704600005.0
2006-02-08 22:01:00,1.55439,1.55452,1.55439,1.55452,214099999.0
2006-02-08 22:02:00,1.55451,1.55451,1.55422,1.55422,1335400004.0
2006-02-08 22:03:00,1.5544,1.55451,1.55422,1.55446,350799998.0
2006-02-08 22:04:00,1.55449,1.55459,1.55442,1.55458,655499995.0
2006-02-08 22:05:00,1.55462,1.55462,1.55442,1.55452,522500000.0
2006-02-08 22:06:00,1.55454,1.55465,1.55442,1.55465,467600000.0
2006-02-08 22:07:00,1.55442,1.55471,1.55442,1.55471,248499999.0
2006-02-08 22:08:00,1.55458,1.55473,1.55454,1.5546,472999996.0
2006-02-08 22:09:00,1.55461,1.55473,1.55449,1.55465,244799999.0
2006-02-08 22:10:00,1.55459,1.55468,1.5544,1.55452,252100000.0
2006-02-08 22:11:00,1.55462,1.55462,1.55448,1.5545,238000000.0
2006-02-08 22:12:00,1.55459,1.55465,1.55449,1.5546,787600002.0
2006-02-08 22:13:00,1.55453,1.55461,1.55439,1.55443,244800002.0
2006-02-08 22:14:00,1.55454,1.55466,1.55444,1.55461,372000000.0
2006-02-08 22:15:00,1.55455,1.55465,1.55441,1.55445,932399998.0
2006-02-08 22:16:00,1.5545,1.5545,1.55435,1.55435,322299999.0
2006-02-08 22:17:00,1.5546,1.55462,1.55455,1.55459,146499998.0
2006-02-08 22:18:00,1.55437,1.55455,1.55436,1.5545,127299997.0
2006-02-08 22:19:00,1.55435,1.55455,1.55428,1.55455,373399997.0
2006-02-08 22:20:00,1.5545,1.55455,1.55433,1.55455,261700001.0
2006-02-08 22:21:00,1.55445,1.5546,1.5544,1.55455,191499998.0
2006-02-08 22:22:00,1.55455,1.55463,1.5544,1.55445,809300011.0
2006-02-08 22:23:00,1.5546,1.5546,1.5544,1.5544,283600003.0
2006-02-08 22:24:00,1.5545,1.55455,1.55431,1.55431,257000000.0
2006-02-08 22:25:00,1.55457,1.55459,1.55431,1.55431,886199999.0
2006-02-08 22:26:00,1.55432,1.55467,1.55432,1.55443,665500002.0
2006-02-08 22:27:00,1.5546,1.5546,1.55418,1.55418,218600000.0
2006-02-08 22:28:00,1.55445,1.55454,1.55424,1.55426,444200001.0
2006-02-08 22:29:00,1.55439,1.55459,1.55434,1.55455,849600000.0
2006-02-08 22:30:00,1.5545,1.55461,1.55433,1.55445,967100000.0
2006-02-08 22:31:00,1.55448,1.55479,1.55424,1.55455,346200001.0
2006-02-08 22:32:00,1.55425,1.55443,1.55424,1.55443,271500004.0
2006-02-08 22:33:00,1.55434,1.55454,1.55424,1.55434,221499999.0
2006-02-08 22:34:00,1.55446,1.55446,1.55422,1.55422,350599998.0
2006-02-08 22:35:00,1.55428,1.55439,1.55422,1.5543,140399999.0
2006-02-08 22:36:00,1.55429,1.55448,1.55422,1.55435,719100002.0
2006-02-08 22:37:00,1.55431,1.5545,1.55426,1.55445,497900002.0
2006-02-08 22:38:00,1.55426,1.55445,1.5542,1.55445,410500001.0
2006-02-08 22:39:00,1.55418,1.55445,1.55413,1.55438,633800005.0
2006-02-08 22:40:00,1.55436,1.55445,1.5541,1.55432,782700001.0
2006-02-08 22:41:00,1.55425,1.5545,1.55424,1.55444,664599995.0
2006-02-08 22:42:00,1.5544,1.55449,1.55427,1.55433,700800003.0
2006-02-08 22:43:00,1.5542,1.55447,1.55399,1.55447,1515000001.0
2006-02-08 22:44:00,1.55448,1.55461,1.55428,1.55443,471900004.0
2006-02-08 22:45:00,1.55455,1.55455,1.55426,1.55447,233799998.0
2006-02-08 22:46:00,1.55442,1.55442,1.55406,1.55406,172099999.0
2006-02-08 22:47:00,1.55429,1.55436,1.55414,1.55419,247700003.0
2006-02-08 22:48:00,1.55422,1.55439,1.55411,1.55419,361700002.0
2006-02-08 22:49:00,1.55429,1.55448,1.55419,1.55439,844400006.0
2006-02-08 22:50:00,1.55436,1.55449,1.55423,1.55439,200800003.0
2006-02-08 22:51:00,1.55437,1.55443,1.55415,1.55426,571400001.0
2006-02-08 22:52:00,1.55426,1.55445,1.5541,1.5544,429000000.0
2006-02-08 22:53:00,1.5545,1.5545,1.5543,1.5544,253599998.0
2006-02-08 22:54:00,1.55447,1.55449,1.55419,1.55419,515200001.0
2006-02-08 22:55:00,1.5544,1.5544,1.5542,1.55422,249200001.0
2006-02-08 22:56:00,1.55434,1.55453,1.55427,1.55448,290799998.0
2006-02-08 22:57:00,1.55447,1.55455,1.55436,1.55436,327900000.0
2006-02-08 22:58:00,1.5545,1.55459,1.55442,1.55455,331399997.0
2006-02-08 22:59:00,1.55442,1.55453,1.55407,1.55407,517400005.0
2006-02-08 23:00:00,1.55432,1.55442,1.55401,1.55405,76700002.0
2006-02-08 23:01:00,1.55461,1.5547,1.55445,1.5546,277599995.0
2006-02-08 23:02:00,1.55464,1.55469,1.55454,1.55461,196200000.0
2006-02-08 23:03:00,1.5547,1.5547,1.55447,1.55462,382100007.0
2006-02-08 23:04:00,1.55454,1.55455,1.55431,1.55455,280200001.0
2006-02-08 23:05:00,1.55445,1.55463,1.55443,1.55458,238900002.0
2006-02-08 23:06:00,1.5546,1.55464,1.55442,1.55448,234400001.0
2006-02-08 23:07:00,1.55457,1.55461,1.55442,1.55455,353800004.0
2006-02-08 23:08:00,1.55457,1.55466,1.55441,1.55459,279000002.0
2006-02-08 23:09:00,1.55455,1.55455,1.5545,1.5545,156199999.0
2006-02-08 23:10:00,1.55439,1.55457,1.55434,1.55442,149400000.0
2006-02-08 23:11:00,1.55442,1.55453,1.55432,1.55442,144700000.0
2006-02-08 23:12:00,1.55437,1.5545,1.55436,1.55445,226299997.0
2006-02-08 23:13:00,1.55435,1.55445,1.55435,1.55445,16000000.0
2006-02-08 23:14:00,1.55443,1.55443,1.5543,1.5543,12300000.0
2006-02-08 23:15:00,1.55442,1.55451,1.55429,1.55433,185699998.0
2006-02-08 23:16:00,1.55441,1.55453,1.55431,1.55448,377400002.0
2006-02-08 23:17:00,1.5545,1.55457,1.55435,1.5545,319700004.0
2006-02-08 23:18:00,1.55437,1.55454,1.55427,1.55453,345299997.0
2006-02-08 23:19:00,1.55443,1.55453,1.55431,1.55442,444200000.0
2006-02-08 23:20:00,1.5545,1.55454,1.55438,1.55444,425399996.0
2006-02-08 23:21:00,1.55448,1.5545,1.55434,1.5544,104600001.0
2006-02-08 23:22:00,1.55446,1.55456,1.55445,1.55454,225999996.0
2006-02-08 23:23:00,1.5546,1.5546,1.55434,1.55442,217300000.0
2006-02-08 23:24:00,1.5544,1.55452,1.55417,1.55435,232300002.0
2006-02-08 23:25:00,1.55433,1.55442,1.55418,1.55438,235599998.0
2006-02-08 23:26:00,1.55436,1.55441,1.55434,1.55439,126199999.0
2006-02-08 23:27:00,1.55429,1.5544,1.55416,1.55416,204900001.0
2006-02-08 23:28:00,1.55436,1.55441,1.55426,1.55426,204400000.0
2006-02-08 23:29:00,1.55422,1.55442,1.55422,1.55442,176199999.0
2006-02-08 23:30:00,1.55434,1.55442,1.55414,1.55429,206700003.0
2006-02-08 23:31:00,1.55437,1.55449,1.55426,1.55437,404200006.0
2006-02-08 23:32:00,1.55413,1.55437,1.55401,1.55413,306699998.0
2006-02-08 23:33:00,1.55417,1.55432,1.55417,1.5543,235700003.0
2006-02-08 23:34:00,1.5543,1.55445,1.55404,1.55413,378800000.0
2006-02-08 23:35:00,1.55422,1.55438,1.55421,1.55421,207099998.0
2006-02-08 23:36:00,1.55428,1.55432,1.55412,1.55427,209300003.0
2006-02-08 23:37:00,1.55424,1.55435,1.55408,1.55411,305099998.0
2006-02-08 23:38:00,1.55418,1.55424,1.55394,1.55408,176200000.0
2006-02-08 23:39:00,1.55392,1.55402,1.55378,1.55383,272000001.0
2006-02-08 23:40:00,1.55385,1.55398,1.55366,1.55381,237000000.0
2006-02-08 23:41:00,1.5538,1.5538,1.55351,1.55364,334100001.0
2006-02-08 23:42:00,1.55383,1.55394,1.55365,1.55365,293999999.0
2006-02-08 23:43:00,1.55386,1.55386,1.55374,1.55374,42300000.0
2006-02-08 23:44:00,1.5536,1.55384,1.5536,1.55384,275300001.0
2006-02-08 23:45:00,1.55375,1.55387,1.55365,1.55376,149499999.0
2006-02-08 23:46:00,1.55373,1.55392,1.55367,1.55392,264800003.0
2006-02-08 23:47:00,1.55375,1.5541,1.55375,1.55396,239900000.0
2006-02-08 23:48:00,1.55398,1.55398,1.5538,1.5538,64300000.0
2006-02-08 23:49:00,1.55393,1.55399,1.55378,1.55397,286000001.0
2006-02-08 23:50:00,1.55391,1.55396,1.5538,1.55389,138200000.0
2006-02-08 23:51:00,1.55389,1.55395,1.55379,1.55384,253100001.0
2006-02-08 23:52:00,1.55398,1.55404,1.55377,1.55395,239999999.0
2006-02-08 23:53:00,1.55398,1.55409,1.55383,1.55398,235699999.0
2006-02-08 23:54:00,1.55402,1.55402,1.55368,1.55368,234100003.0
2006-02-08 23:55:00,1.55397,1.55397,1.5538,1.5538,98300002.0
2006-02-08 23:56:00,1.554,1.554,1.55375,1.55386,241300004.0
2006-02-08 23:57:00,1.55398,1.55405,1.55382,1.55382,142800000.0
2006-02-08 23:58:00,1.55393,1.55397,1.5538,1.55385,83100001.0
2006-02-08 23:59:00,1.55387,1.55406,1.55386,1.55396,278199999.0
2006-02-09 00:00:00,1.554,1.554,1.55395,1.55395,94400001.0
2006-02-09 00:01:00,1.554,1.55416,1.55379,1.55402,327400000.0
2006-02-09 00:02:00,1.55405,1.55432,1.55378,1.55427,369700001.0
2006-02-09 00:03:00,1.55407,1.55407,1.55349,1.55357,355099998.0
2006-02-09 00:04:00,1.55356,1.55393,1.55346,1.55379,294500003.0
2006-02-09 00:05:00,1.55365,1.55401,1.55342,1.55389,443600000.0
2006-02-09 00:06:00,1.55366,1.5539,1.55357,1.5539,387400004.0
2006-02-09 00:07:00,1.55348,1.55395,1.5534,1.55395,415899994.0
2006-02-09 00:08:00,1.55378,1.55406,1.55342,1.5536,298600002.0
2006-02-09 00:09:00,1.55393,1.55403,1.55344,1.55362,363700000.0
2006-02-09 00:10:00,1.55378,1.55399,1.55357,1.55372,521800003.0
2006-02-09 00:11:00,1.5538,1.55388,1.55349,1.55371,347100003.0
2006-02-09 00:12:00,1.55385,1.55399,1.55359,1.55371,295500000.0
2006-02-09 00:13:00,1.55364,1.55385,1.55332,1.55372,510199995.0
2006-02-09 00:14:00,1.55368,1.5538,1.55341,1.55346,256899998.0
2006-02-09 00:15:00,1.5537,1.55394,1.55357,1.55362,458899998.0
2006-02-09 00:16:00,1.55355,1.55393,1.55347,1.55383,381000004.0
2006-02-09 00:17:00,1.5536,1.55398,1.55347,1.55364,451199998.0
2006-02-09 00:18:00,1.55379,1.55402,1.55344,1.55366,303700002.0
2006-02-09 00:19:00,1.55355,1.55399,1.55343,1.55374,426400000.0
2006-02-09 00:20:00,1.55375,1.55398,1.55353,1.55366,294200002.0
2006-02-09 00:21:00,1.55375,1.55397,1.55351,1.55365,232699999.0
2006-02-09 00:22:00,1.55375,1.55407,1.55372,1.55372,198599999.0
2006-02-09 00:23:00,1.55385,1.55385,1.55351,1.55375,291099996.0
2006-02-09 00:24:00,1.55369,1.55383,1.55356,1.55372,165800000.0
2006-02-09 00:25:00,1.55377,1.55385,1.55359,1.55378,302000000.0
2006-02-09 00:26:00,1.55385,1.55385,1.55365,1.55365,202000004.0
2006-02-09 00:27:00,1.5538,1.5538,1.5537,1.5537,20800000.0
2006-02-09 00:28:00,1.55387,1.55388,1.55373,1.55373,236400003.0
2006-02-09 00:29:00,1.55382,1.55383,1.55372,1.55373,124199999.0
2006-02-09 00:30:00,1.55394,1.554,1.55376,1.55381,431300003.0
2006-02-09 00:31:00,1.55392,1.55403,1.55385,1.55403,138200001.0
2006-02-09 00:32:00,1.55392,1.5541,1.55386,1.55398,338400009.0
2006-02-09 00:33:00,1.55397,1.55413,1.55384,1.55391,349200006.0
2006-02-09 00:34:00,1.55401,1.55413,1.55384,1.55388,243100001.0
2006-02-09 00:35:00,1.55395,1.55395,1.55385,1.55385,81400002.0
2006-02-09 00:36:00,1.55398,1.55398,1.55377,1.55389,333400003.0
2006-02-09 00:37:00,1.55385,1.55392,1.55372,1.55381,164500001.0
2006-02-09 00:38:00,1.55376,1.5539,1.55368,1.55384,293700002.0
2006-02-09 00:39:00,1.55379,1.55394,1.55379,1.55388,287900000.0
2006-02-09 00:40:00,1.55383,1.5539,1.55375,1.55385,144800001.0
2006-02-09 00:41:00,1.5539,1.5539,1.55377,1.55377,126999999.0
2006-02-09 00:42:00,1.55385,1.55399,1.55375,1.55375,309100000.0
2006-02-09 00:43:00,1.55374,1.55388,1.55364,1.55387,392800000.0
2006-02-09 00:44:00,1.55362,1.55381,1.55362,1.55381,187600001.0
2006-02-09 00:45:00,1.55383,1.55383,1.55365,1.55365,217999997.0
2006-02-09 00:46:00,1.55362,1.55385,1.55362,1.5538,217900003.0
2006-02-09 00:47:00,1.55379,1.55384,1.55361,1.55383,222000000.0
2006-02-09 00:48:00,1.55386,1.55386,1.55363,1.55365,401100000.0
2006-02-09 00:49:00,1.55374,1.55382,1.55367,1.55377,251800003.0
2006-02-09 00:50:00,1.55374,1.5538,1.5536,1.5538,335400001.0
2006-02-09 00:51:00,1.55365,1.5538,1.55345,1.55369,128099999.0
2006-02-09 00:52:00,1.55382,1.55382,1.55358,1.55374,253100000.0
2006-02-09 00:53:00,1.55361,1.5538,1.55357,1.55357,257799995.0
2006-02-09 00:54:00,1.55373,1.5538,1.55359,1.55375,201600001.0
2006-02-09 00:55:00,1.55367,1.55382,1.55357,1.55375,347599996.0
2006-02-09 00:56:00,1.55357,1.55378,1.55357,1.55378,183000000.0
2006-02-09 00:57:00,1.55373,1.55388,1.55358,1.55366,427599990.0
2006-02-09 00:58:00,1.55374,1.55385,1.55352,1.55368,277599998.0
2006-02-09 00:59:00,1.55355,1.55383,1.55355,1.55383,105400000.0
2006-02-09 01:00:00,1.55363,1.55377,1.55355,1.55377,269400001.0
2006-02-09 01:01:00,1.55378,1.55381,1.5536,1.55379,330000001.0
2006-02-09 01:02:00,1.55372,1.55389,1.55372,1.55389,269799994.0
2006-02-09 01:03:00,1.55361,1.5539,1.55361,1.5539,88800000.0
2006-02-09 01:04:00,1.55388,1.55393,1.55363,1.55385,435600001.0
2006-02-09 01:05:00,1.55374,1.5539,1.55367,1.55367,357700001.0
2006-02-09 01:06:00,1.55375,1.55385,1.5536,1.55375,259399999.0
2006-02-09 01:07:00,1.55377,1.55388,1.55365,1.55377,194799999.0
2006-02-09 01:08:00,1.5537,1.55383,1.55367,1.55383,256000003.0
2006-02-09 01:09:00,1.55385,1.55385,1.55363,1.55378,246999997.0
2006-02-09 01:10:00,1.55376,1.55383,1.55367,1.55378,340200002.0
2006-02-09 01:11:00,1.55369,1.55389,1.55368,1.5537,96300000.0
2006-02-09 01:12:00,1.55383,1.5539,1.55368,1.55368,480000002.0
2006-02-09 01:13:00,1.55385,1.55388,1.55358,1.55358,230899999.0
2006-02-09 01:14:00,1.55385,1.55393,1.55375,1.55384,342700000.0
2006-02-09 01:15:00,1.5539,1.5539,1.55373,1.55375,217700001.0
2006-02-09 01:16:00,1.5538,1.5538,1.55365,1.55365,120000001.0
2006-02-09 01:17:00,1.55361,1.5538,1.55329,1.55357,284500001.0
2006-02-09 01:18:00,1.55369,1.55385,1.55369,1.5538,299200001.0
2006-02-09 01:19:00,1.55377,1.55385,1.55362,1.5538,218900001.0
2006-02-09 01:20:00,1.55376,1.55385,1.55369,1.55385,183800001.0
2006-02-09 01:21:00,1.55378,1.55385,1.5537,1.5538,90799999.0
2006-02-09 01:22:00,1.55385,1.55385,1.5538,1.5538,135800004.0
2006-02-09 01:23:00,1.55383,1.55391,1.55379,1.55379,59200000.0
2006-02-09 01:24:00,1.55396,1.55406,1.55384,1.55398,320700004.0
2006-02-09 01:25:00,1.55374,1.55397,1.55371,1.55397,152500000.0
2006-02-09 01:26:00,1.55376,1.55393,1.55374,1.55381,392699998.0
2006-02-09 01:27:00,1.5537,1.5539,1.5537,1.5539,608700003.0
2006-02-09 01:28:00,1.5538,1.55395,1.5538,1.55395,44000000.0
2006-02-09 01:29:00,1.5539,1.5539,1.5537,1.5537,130000003.0
2006-02-09 01:30:00,1.55379,1.5539,1.55376,1.55388,39100000.0
2006-02-09 01:31:00,1.5539,1.5539,1.55376,1.55376,63900002.0
2006-02-09 01:32:00,1.55395,1.55395,1.55374,1.55388,301299998.0
2006-02-09 01:33:00,1.5539,1.5539,1.5538,1.5538,82200001.0
2006-02-09 01:34:00,1.55358,1.55395,1.55358,1.55395,426800001.0
2006-02-09 01:35:00,1.55385,1.55385,1.5537,1.5537,79900000.0
2006-02-09 01:36:00,1.55385,1.5539,1.55372,1.55378,280400004.0
2006-02-09 01:37:00,1.55387,1.55398,1.55376,1.5538,219200003.0
2006-02-09 01:38:00,1.55395,1.55398,1.55379,1.55393,381500003.0
2006-02-09 01:39:00,1.5539,1.55395,1.55372,1.55372,312499998.0
2006-02-09 01:40:00,1.5538,1.5539,1.5538,1.5539,32000000.0
2006-02-09 01:41:00,1.55387,1.55395,1.55376,1.5539,299199997.0
2006-02-09 01:42:00,1.5539,1.55398,1.55382,1.55384,111399999.0
2006-02-09 01:43:00,1.55388,1.55395,1.5538,1.5539,145500003.0
2006-02-09 01:44:00,1.5539,1.55395,1.5539,1.55395,91799999.0
2006-02-09 01:45:00,1.55391,1.554,1.55378,1.55385,456900000.0
2006-02-09 01:46:00,1.5539,1.55405,1.55382,1.554,234500000.0
2006-02-09 01:47:00,1.55393,1.55402,1.55383,1.55394,187500002.0
2006-02-09 01:48:00,1.55398,1.55398,1.55381,1.55382,452999996.0
2006-02-09 01:49:00,1.55382,1.55389,1.5537,1.55379,195800002.0
2006-02-09 01:50:00,1.55383,1.5539,1.55371,1.55378,165799997.0
2006-02-09 01:51:00,1.55386,1.55388,1.5537,1.55386,381599999.0
2006-02-09 01:52:00,1.55365,1.5538,1.55365,1.5538,47100001.0
2006-02-09 01:53:00,1.55388,1.55393,1.55373,1.55388,128899998.0
2006-02-09 01:54:00,1.55387,1.55393,1.5537,1.55385,243299997.0
2006-02-09 01:55:00,1.55375,1.5539,1.5536,1.55382,343900002.0
2006-02-09 01:56:00,1.55379,1.554,1.55365,1.5538,275800000.0
2006-02-09 01:57:00,1.55383,1.55387,1.55374,1.55381,89499999.0
2006-02-09 01:58:00,1.55383,1.55396,1.55375,1.55388,132500000.0
2006-02-09 01:59:00,1.55385,1.55392,1.55365,1.55385,289600003.0
2006-02-09 02:00:00,1.55385,1.55395,1.55371,1.55377,240700003.0
2006-02-09 02:01:00,1.55374,1.55396,1.55368,1.55389,218700001.0
2006-02-09 02:02:00,1.55374,1.55395,1.55373,1.5539,271599999.0
2006-02-09 02:03:00,1.55376,1.55395,1.55376,1.55395,254800004.0
2006-02-09 02:04:00,1.55386,1.55394,1.55369,1.5539,255500000.0
2006-02-09 02:05:00,1.55374,1.55391,1.55362,1.55378,211799995.0
2006-02-09 02:06:00,1.55383,1.5539,1.55374,1.55385,278800004.0
2006-02-09 02:07:00,1.55373,1.55393,1.55367,1.55393,322800002.0
2006-02-09 02:08:00,1.5539,1.5539,1.55355,1.55355,360100005.0
2006-02-09 02:09:00,1.5539,1.5539,1.55372,1.55375,181200001.0
2006-02-09 02:10:00,1.55385,1.55385,1.55375,1.55375,103100000.0
2006-02-09 02:11:00,1.55372,1.55385,1.55355,1.5538,187899999.0
2006-02-09 02:12:00,1.55383,1.55387,1.55373,1.55377,141000003.0
2006-02-09 02:13:00,1.55375,1.55385,1.55375,1.55385,249100005.0
2006-02-09 02:14:00,1.55385,1.5539,1.55372,1.55383,179100000.0
2006-02-09 02:15:00,1.55377,1.55392,1.55365,1.55378,282600005.0
2006-02-09 02:16:00,1.55378,1.55382,1.55365,1.55365,122999997.0
2006-02-09 02:17:00,1.55372,1.5539,1.55372,1.5539,182200001.0
2006-02-09 02:18:00,1.5539,1.5539,1.5538,1.5538,110699998.0
2006-02-09 02:19:00,1.55398,1.55398,1.55396,1.55396,6400000.0
2006-02-09 02:20:00,1.55378,1.55389,1.55367,1.55369,456100000.0
2006-02-09 02:21:00,1.55376,1.55392,1.55371,1.55387,239599999.0
2006-02-09 02:22:00,1.55385,1.55392,1.55373,1.55375,333100001.0
2006-02-09 02:23:00,1.55383,1.5539,1.55367,1.55372,201699998.0
2006-02-09 02:24:00,1.55384,1.55397,1.55375,1.55387,270100003.0
2006-02-09 02:25:00,1.55395,1.55395,1.55386,1.55386,40000000.0
2006-02-09 02:26:00,1.5539,1.5539,1.5538,1.5538,152500002.0
2006-02-09 02:27:00,1.55395,1.55395,1.5537,1.5537,254700003.0
2006-02-09 02:28:00,1.55385,1.55395,1.55369,1.55369,374700004.0
2006-02-09 02:29:00,1.5537,1.55395,1.55366,1.55395,384100003.0
2006-02-09 02:30:00,1.55362,1.55395,1.55362,1.55395,217600003.0
2006-02-09 02:31:00,1.5539,1.5539,1.5538,1.5538,31400000.0
2006-02-09 02:32:00,1.55384,1.55395,1.55372,1.55383,206400000.0
2006-02-09 02:33:00,1.55392,1.55393,1.55382,1.55383,88699998.0
2006-02-09 02:34:00,1.55393,1.55394,1.55369,1.55369,222699997.0
2006-02-09 02:35:00,1.55401,1.55401,1.55376,1.55386,493400000.0
2006-02-09 02:36:00,1.55385,1.55408,1.55372,1.55386,396399997.0
2006-02-09 02:37:00,1.55372,1.55397,1.55372,1.55392,206400000.0
2006-02-09 02:38:00,1.55388,1.55388,1.55376,1.55376,43900002.0
2006-02-09 02:39:00,1.55384,1.55404,1.55379,1.55379,187800000.0
2006-02-09 02:40:00,1.55388,1.55396,1.55369,1.55379,284999996.0
2006-02-09 02:41:00,1.55372,1.55399,1.55367,1.55382,406199997.0
2006-02-09 02:42:00,1.55394,1.55407,1.5539,1.554,309899999.0
2006-02-09 02:43:00,1.55404,1.55404,1.55397,1.55397,40300000.0
2006-02-09 02:44:00,1.55384,1.55402,1.55379,1.55395,272299998.0
2006-02-09 02:45:00,1.55397,1.55403,1.55389,1.55396,132700002.0
2006-02-09 02:46:00,1.55381,1.55401,1.55369,1.55369,283499998.0
2006-02-09 02:47:00,1.55393,1.55397,1.55377,1.5539,410999997.0
2006-02-09 02:48:00,1.55392,1.55399,1.55376,1.55378,189100001.0
2006-02-09 02:49:00,1.55389,1.5541,1.55379,1.55395,266500000.0
2006-02-09 02:50:00,1.55388,1.55409,1.55387,1.554,176800001.0
2006-02-09 02:51:00,1.554,1.55413,1.55393,1.55411,289300000.0
2006-02-09 02:52:00,1.55397,1.55418,1.55386,1.55404,385100003.0
2006-02-09 02:53:00,1.55397,1.55414,1.55382,1.55401,284600004.0
2006-02-09 02:54:00,1.55382,1.55386,1.55367,1.55368,257700001.0
2006-02-09 02:55:00,1.55362,1.55383,1.55356,1.55356,301999999.0
2006-02-09 02:56:00,1.5536,1.5539,1.5536,1.55377,278200000.0
2006-02-09 02:57:00,1.55373,1.55375,1.5535,1.5535,286499999.0
2006-02-09 02:58:00,1.55349,1.55363,1.55347,1.55363,280300005.0
2006-02-09 02:59:00,1.55374,1.5538,1.55358,1.55358,226300002.0
2006-02-09 03:00:00,1.55335,1.55348,1.55326,1.55331,174899998.0
2006-02-09 03:01:00,1.55329,1.55339,1.55301,1.55301,263200001.0
2006-02-09 03:02:00,1.55297,1.5531,1.55266,1.55266,213700000.0
2006-02-09 03:03:00,1.55302,1.55313,1.55284,1.55313,200300001.0
2006-02-09 03:04:00,1.553,1.55313,1.55292,1.55308,260900001.0
2006-02-09 03:05:00,1.55305,1.5533,1.55302,1.5533,248400000.0
2006-02-09 03:06:00,1.55331,1.5535,1.5532,1.55332,285100001.0
2006-02-09 03:07:00,1.55329,1.55349,1.55323,1.55331,440200004.0
2006-02-09 03:08:00,1.55324,1.55324,1.55306,1.55312,239899999.0
2006-02-09 03:09:00,1.55316,1.55337,1.55316,1.55337,276700002.0
2006-02-09 03:10:00,1.55343,1.55357,1.55325,1.55348,97900003.0
2006-02-09 03:11:00,1.55354,1.55388,1.55332,1.55358,454900003.0
2006-02-09 03:12:00,1.55344,1.55368,1.55341,1.55366,295500001.0
2006-02-09 03:13:00,1.5534,1.55362,1.5534,1.55354,156300003.0
2006-02-09 03:14:00,1.55357,1.55369,1.55346,1.55358,191699997.0
2006-02-09 03:15:00,1.55365,1.55371,1.55345,1.5536,332000000.0
2006-02-09 03:16:00,1.55355,1.55375,1.55335,1.55352,154199998.0
2006-02-09 03:17:00,1.55365,1.55387,1.55365,1.55369,113400000.0
2006-02-09 03:18:00,1.55383,1.554,1.55382,1.5539,175300000.0
2006-02-09 03:19:00,1.55401,1.55401,1.55374,1.55374,168200000.0
2006-02-09 03:20:00,1.55382,1.55416,1.55382,1.55415,256599997.0
2006-02-09 03:21:00,1.55398,1.55419,1.55396,1.55396,419999993.0
2006-02-09 03:22:00,1.55401,1.55406,1.55385,1.55385,322800000.0
2006-02-09 03:23:00,1.55399,1.55403,1.55381,1.55381,288800001.0
2006-02-09 03:24:00,1.55391,1.55421,1.5539,1.55421,171899998.0
2006-02-09 03:25:00,1.55403,1.55415,1.55391,1.55405,206099998.0
2006-02-09 03:26:00,1.55395,1.55395,1.5538,1.55391,94800000.0
2006-02-09 03:27:00,1.55378,1.55394,1.55371,1.55377,472099995.0
2006-02-09 03:28:00,1.55389,1.55395,1.5538,1.55386,289900003.0
2006-02-09 03:29:00,1.55375,1.55396,1.55375,1.55396,61100001.0
2006-02-09 03:30:00,1.55377,1.55392,1.55376,1.55377,95900000.0
2006-02-09 03:31:00,1.55388,1.55388,1.55377,1.55377,73200000.0
2006-02-09 03:32:00,1.5538,1.55392,1.55366,1.55382,231699999.0
2006-02-09 03:33:00,1.55388,1.55393,1.55373,1.55393,206900004.0
2006-02-09 03:34:00,1.55386,1.55394,1.55369,1.5539,355400002.0
2006-02-09 03:35:00,1.55375,1.55385,1.55375,1.55385,12000000.0
2006-02-09 03:36:00,1.55392,1.55392,1.5538,1.5538,37000000.0
2006-02-09 03:37:00,1.55371,1.55395,1.55371,1.5539,281599999.0
2006-02-09 03:38:00,1.55395,1.55395,1.55382,1.55382,76700000.0
2006-02-09 03:39:00,1.55367,1.55386,1.55367,1.55386,56000001.0
2006-02-09 03:40:00,1.55382,1.55383,1.55354,1.55359,245999999.0
2006-02-09 03:41:00,1.55373,1.5538,1.55355,1.55369,186199998.0
2006-02-09 03:42:00,1.55368,1.55385,1.55367,1.55372,302700003.0
2006-02-09 03:43:00,1.55379,1.55388,1.55361,1.55361,344700003.0
2006-02-09 03:44:00,1.55362,1.5538,1.55362,1.5538,92999998.0
2006-02-09 03:45:00,1.55372,1.5538,1.55358,1.55375,313000002.0
2006-02-09 03:46:00,1.55375,1.5538,1.55357,1.55373,209300001.0
2006-02-09 03:47:00,1.55361,1.5538,1.55361,1.5538,161899999.0
2006-02-09 03:48:00,1.5538,1.5538,1.55356,1.55356,128900002.0
2006-02-09 03:49:00,1.55372,1.55378,1.55359,1.55366,99000002.0
2006-02-09 03:50:00,1.5538,1.55388,1.55372,1.5538,162999999.0
2006-02-09 03:51:00,1.55379,1.55391,1.55373,1.55386,300899999.0
2006-02-09 03:52:00,1.55375,1.55378,1.55351,1.55351,400199995.0
2006-02-09 03:53:00,1.55351,1.55376,1.55349,1.55349,294000003.0
2006-02-09 03:54:00,1.55365,1.5537,1.55365,1.5537,36000000.0
2006-02-09 03:55:00,1.5534,1.55357,1.5534,1.55357,14400000.0
2006-02-09 03:56:00,1.55364,1.55383,1.55353,1.55372,279400002.0
2006-02-09 03:57:00,1.55372,1.55379,1.55362,1.55375,160500000.0
2006-02-09 03:58:00,1.55366,1.55383,1.55355,1.5537,238099999.0
2006-02-09 03:59:00,1.55355,1.55375,1.55354,1.55375,387500000.0
2006-02-09 04:00:00,1.55373,1.5538,1.55367,1.55375,95199999.0
2006-02-09 04:01:00,1.55371,1.5539,1.55367,1.55375,203700000.0
2006-02-09 04:02:00,1.55367,1.55382,1.55367,1.5538,269600000.0
2006-02-09 04:03:00,1.5537,1.55382,1.55355,1.55355,321800004.0
2006-02-09 04:04:00,1.55375,1.5538,1.55375,1.5538,79800002.0
2006-02-09 04:05:00,1.5538,1.55389,1.55371,1.55381,267499999.0
2006-02-09 04:06:00,1.55375,1.5538,1.55362,1.55373,466300001.0
2006-02-09 04:07:00,1.55375,1.5538,1.55349,1.55373,345199999.0
2006-02-09 04:08:00,1.55375,1.5538,1.55358,1.55372,74200000.0
2006-02-09 04:09:00,1.55367,1.55385,1.55349,1.55367,299599998.0
2006-02-09 04:10:00,1.55365,1.5538,1.55364,1.5538,197999999.0
2006-02-09 04:11:00,1.55364,1.5538,1.55356,1.5537,413700011.0
2006-02-09 04:12:00,1.55371,1.55379,1.5536,1.55361,316900000.0
2006-02-09 04:13:00,1.55371,1.55383,1.55358,1.55373,402600002.0
2006-02-09 04:14:00,1.5536,1.5537,1.5536,1.5537,8000000.0
2006-02-09 04:15:00,1.55365,1.55376,1.55356,1.55368,331100001.0
2006-02-09 04:16:00,1.55374,1.55382,1.55353,1.55363,259899999.0
2006-02-09 04:17:00,1.55372,1.55387,1.55361,1.55375,342599999.0
2006-02-09 04:18:00,1.55381,1.55384,1.55372,1.55378,71600000.0
2006-02-09 04:19:00,1.55371,1.5538,1.55356,1.5536,213399999.0
2006-02-09 04:20:00,1.55385,1.55385,1.55357,1.55357,70300002.0
2006-02-09 04:21:00,1.55379,1.55387,1.55367,1.55382,325100003.0
2006-02-09 04:22:00,1.55372,1.55385,1.5536,1.55367,221600002.0
2006-02-09 04:23:00,1.55365,1.55403,1.55365,1.55395,454400004.0
2006-02-09 04:24:00,1.55388,1.55404,1.55382,1.55397,271599995.0
2006-02-09 04:25:00,1.5539,1.55398,1.55369,1.55388,384500003.0
2006-02-09 04:26:00,1.55395,1.55395,1.5538,1.55388,261299999.0
2006-02-09 04:27:00,1.55395,1.55395,1.5539,1.5539,35100001.0
2006-02-09 04:28:00,1.55385,1.55392,1.55375,1.55384,87900002.0
2006-02-09 04:29:00,1.55373,1.55385,1.55367,1.5538,50000000.0
2006-02-09 04:30:00,1.55381,1.55392,1.5537,1.55377,259800000.0
2006-02-09 04:31:00,1.55389,1.55396,1.55382,1.55388,69500000.0
2006-02-09 04:32:00,1.55384,1.55397,1.55381,1.55386,69100000.0
2006-02-09 04:33:00,1.55385,1.554,1.55385,1.554,61299999.0
2006-02-09 04:34:00,1.55385,1.55395,1.55385,1.55395,12800000.0
2006-02-09 04:35:00,1.55385,1.554,1.55379,1.554,199999998.0
2006-02-09 04:36:00,1.55389,1.55403,1.55376,1.55397,206299996.0
2006-02-09 04:37:00,1.55401,1.55401,1.55375,1.55375,307400003.0
2006-02-09 04:38:00,1.5538,1.55395,1.5538,1.55395,249999997.0
2006-02-09 04:39:00,1.55377,1.55396,1.55373,1.55395,219299997.0
2006-02-09 04:40:00,1.55393,1.554,1.55381,1.55393,135600001.0
2006-02-09 04:41:00,1.55395,1.55395,1.55376,1.55376,143999998.0
2006-02-09 04:42:00,1.55395,1.554,1.55386,1.55386,380099999.0
2006-02-09 04:43:00,1.55389,1.55406,1.55384,1.55386,179100000.0
2006-02-09 04:44:00,1.55393,1.55408,1.55386,1.55396,386100000.0
2006-02-09 04:45:00,1.55397,1.55403,1.55375,1.55375,277999996.0
2006-02-09 04:46:00,1.554,1.55401,1.55386,1.55389,350399997.0
2006-02-09 04:47:00,1.55402,1.55408,1.55384,1.55394,250200003.0
2006-02-09 04:48:00,1.55407,1.55413,1.55389,1.55398,251599999.0
2006-02-09 04:49:00,1.55411,1.55411,1.55388,1.55393,415200001.0
2006-02-09 04:50:00,1.55388,1.55402,1.55377,1.55402,205300001.0
2006-02-09 04:51:00,1.55402,1.55408,1.55391,1.55401,246700001.0
2006-02-09 04:52:00,1.5538,1.55409,1.5538,1.55403,266200002.0
2006-02-09 04:53:00,1.55376,1.55408,1.55376,1.55408,61500002.0
2006-02-09 04:54:00,1.55388,1.554,1.55379,1.55398,197100003.0
2006-02-09 04:55:00,1.55395,1.554,1.55382,1.55388,61999999.0
2006-02-09 04:56:00,1.554,1.554,1.5539,1.5539,59400001.0
2006-02-09 04:57:00,1.55388,1.55405,1.55382,1.55405,221799998.0
2006-02-09 04:58:00,1.55394,1.55404,1.55382,1.55395,490900004.0
2006-02-09 04:59:00,1.55389,1.554,1.55387,1.5539,123000001.0
2006-02-09 05:00:00,1.554,1.55405,1.55388,1.55388,251799999.0
2006-02-09 05:01:00,1.55393,1.55403,1.5539,1.554,205300001.0
2006-02-09 05:02:00,1.55393,1.55405,1.55378,1.55388,379300000.0
2006-02-09 05:03:00,1.55408,1.55408,1.55388,1.55393,129900002.0
2006-02-09 05:04:00,1.55415,1.55415,1.55394,1.55394,200500000.0
2006-02-09 05:05:00,1.55408,1.55416,1.55394,1.55409,302700002.0
2006-02-09 05:06:00,1.55412,1.55412,1.55391,1.5541,257299998.0
2006-02-09 05:07:00,1.55408,1.55418,1.55399,1.55405,384700001.0
2006-02-09 05:08:00,1.55399,1.55413,1.5539,1.55408,231799997.0
2006-02-09 05:09:00,1.55403,1.55419,1.55399,1.55413,184299999.0
2006-02-09 05:10:00,1.55416,1.5542,1.55398,1.55411,417200000.0
2006-02-09 05:11:00,1.55412,1.55412,1.55382,1.55382,158899999.0
2006-02-09 05:12:00,1.55389,1.55413,1.55388,1.55413,353999999.0
2006-02-09 05:13:00,1.55408,1.55415,1.55399,1.5541,125900001.0
2006-02-09 05:14:00,1.55409,1.55417,1.554,1.554,187900001.0
2006-02-09 05:15:00,1.5542,1.5542,1.55398,1.5541,68300002.0
2006-02-09 05:16:00,1.55402,1.55424,1.55402,1.55417,309200000.0
2006-02-09 05:17:00,1.55425,1.55425,1.55412,1.5542,91800000.0
2006-02-09 05:18:00,1.55423,1.55423,1.55404,1.55415,252400002.0
2006-02-09 05:19:00,1.55422,1.55422,1.55403,1.55408,115000000.0
2006-02-09 05:20:00,1.55423,1.55427,1.55413,1.55417,93400000.0
2006-02-09 05:21:00,1.55412,1.55425,1.55395,1.55415,341900002.0
2006-02-09 05:22:00,1.55412,1.5543,1.55408,1.5542,234099997.0
2006-02-09 05:23:00,1.55423,1.55425,1.55405,1.55425,244999997.0
2006-02-09 05:24:00,1.55411,1.55427,1.55396,1.5541,389300003.0
2006-02-09 05:25:00,1.55413,1.55423,1.55397,1.55404,280600001.0
2006-02-09 05:26:00,1.55407,1.5542,1.55407,1.5542,75399999.0
2006-02-09 05:27:00,1.55387,1.55414,1.55387,1.55409,173100002.0
2006-02-09 05:28:00,1.55407,1.55418,1.55391,1.55391,293200001.0
2006-02-09 05:29:00,1.55415,1.5542,1.55407,1.55413,79900001.0
2006-02-09 05:30:00,1.55405,1.5542,1.55399,1.55403,208499998.0
2006-02-09 05:31:00,1.55415,1.5542,1.55415,1.5542,41700000.0
2006-02-09 05:32:00,1.55415,1.5542,1.55405,1.55405,179399998.0
2006-02-09 05:33:00,1.55393,1.55422,1.55393,1.5542,389099998.0
2006-02-09 05:34:00,1.55401,1.55418,1.55395,1.55418,288600000.0
2006-02-09 05:35:00,1.55425,1.55425,1.55399,1.55405,278700000.0
2006-02-09 05:36:00,1.55419,1.55424,1.554,1.55416,207400000.0
2006-02-09 05:37:00,1.55412,1.5542,1.55389,1.5541,243699999.0
2006-02-09 05:38:00,1.55419,1.55422,1.55419,1.55422,63900000.0
2006-02-09 05:39:00,1.5541,1.55422,1.55401,1.55413,268200003.0
2006-02-09 05:40:00,1.55407,1.55417,1.55386,1.55398,161699998.0
2006-02-09 05:41:00,1.55406,1.55414,1.55399,1.55406,39900000.0
2006-02-09 05:42:00,1.55417,1.55417,1.554,1.554,77500001.0
2006-02-09 05:43:00,1.55415,1.55428,1.55404,1.5542,298100001.0
2006-02-09 05:44:00,1.55416,1.55425,1.55404,1.55415,39700000.0
2006-02-09 05:45:00,1.55412,1.55425,1.55411,1.5542,150200003.0
2006-02-09 05:46:00,1.55417,1.55425,1.55407,1.55417,38400000.0
2006-02-09 05:47:00,1.55417,1.55425,1.55399,1.5542,321099998.0
2006-02-09 05:48:00,1.55415,1.55433,1.55406,1.55418,557500009.0
2006-02-09 05:49:00,1.55408,1.55423,1.55395,1.55395,408300001.0
2006-02-09 05:50:00,1.55425,1.55425,1.55402,1.55408,315499996.0
2006-02-09 05:51:00,1.5542,1.55429,1.55406,1.55413,237000003.0
2006-02-09 05:52:00,1.5541,1.5543,1.55408,1.55417,403099998.0
2006-02-09 05:53:00,1.55425,1.55432,1.5541,1.55412,426200002.0
2006-02-09 05:54:00,1.55425,1.55432,1.55406,1.55406,310999994.0
2006-02-09 05:55:00,1.55407,1.5543,1.55407,1.55425,270999997.0
2006-02-09 05:56:00,1.55427,1.5543,1.55418,1.55422,53500000.0
2006-02-09 05:57:00,1.55416,1.55433,1.55412,1.55433,328299997.0
2006-02-09 05:58:00,1.55419,1.5543,1.55405,1.55426,241200002.0
2006-02-09 05:59:00,1.55435,1.55435,1.55417,1.5542,338700004.0
2006-02-09 06:00:00,1.55415,1.55429,1.55402,1.55428,182800002.0
2006-02-09 06:01:00,1.55425,1.55428,1.55403,1.55405,397800004.0
2006-02-09 06:02:00,1.55411,1.55423,1.5541,1.5542,203900001.0
2006-02-09 06:03:00,1.5541,1.55425,1.5541,1.55425,257899998.0
2006-02-09 06:04:00,1.55415,1.55429,1.55401,1.55406,305599996.0
2006-02-09 06:05:00,1.55409,1.55419,1.55401,1.55405,365700003.0
2006-02-09 06:06:00,1.55426,1.55428,1.55409,1.55412,512400008.0
2006-02-09 06:07:00,1.5541,1.55423,1.5539,1.55407,151100000.0
2006-02-09 06:08:00,1.55404,1.5542,1.55396,1.55415,277600001.0
2006-02-09 06:09:00,1.55415,1.55422,1.554,1.5542,428200001.0
2006-02-09 06:10:00,1.55417,1.5542,1.55393,1.55394,272800000.0
2006-02-09 06:11:00,1.55416,1.55428,1.55404,1.5542,335400004.0
2006-02-09 06:12:00,1.55415,1.55425,1.554,1.55417,390799996.0
2006-02-09 06:13:00,1.5542,1.55423,1.5541,1.55416,215500000.0
2006-02-09 06:14:00,1.55427,1.55427,1.55406,1.5542,313600004.0
2006-02-09 06:15:00,1.55414,1.55425,1.55414,1.55425,195799999.0
2006-02-09 06:16:00,1.5541,1.5542,1.5541,1.5542,51900000.0
2006-02-09 06:17:00,1.5542,1.55425,1.55409,1.55418,96400000.0
2006-02-09 06:18:00,1.55427,1.55427,1.55406,1.55411,245399999.0
2006-02-09 06:19:00,1.55409,1.55425,1.55403,1.55415,373400004.0
2006-02-09 06:20:00,1.55417,1.55425,1.55404,1.5542,243899998.0
2006-02-09 06:21:00,1.55425,1.55425,1.5542,1.5542,16800000.0
2006-02-09 06:22:00,1.55413,1.55422,1.55389,1.55404,287000002.0
2006-02-09 06:23:00,1.55412,1.55415,1.55381,1.55397,480200003.0
2006-02-09 06:24:00,1.55397,1.55415,1.5539,1.55415,191400001.0
2006-02-09 06:25:00,1.55398,1.55411,1.55393,1.55406,275799996.0
2006-02-09 06:26:00,1.55417,1.55417,1.55382,1.55392,193300001.0
2006-02-09 06:27:00,1.55413,1.55414,1.55399,1.55406,361400003.0
2006-02-09 06:28:00,1.55415,1.55422,1.55399,1.55413,240300002.0
2006-02-09 06:29:00,1.55414,1.5542,1.554,1.55412,210800002.0
2006-02-09 06:30:00,1.55402,1.55402,1.55389,1.55389,16000000.0
2006-02-09 06:31:00,1.55417,1.55419,1.55406,1.55406,62300000.0
2006-02-09 06:32:00,1.55417,1.5543,1.55415,1.55423,233400000.0
2006-02-09 06:33:00,1.55421,1.55421,1.55397,1.55406,318700001.0
2006-02-09 06:34:00,1.55421,1.55421,1.554,1.5541,337600001.0
2006-02-09 06:35:00,1.55408,1.5542,1.55398,1.55401,247800002.0
2006-02-09 06:36:00,1.55403,1.5542,1.55395,1.55405,387299998.0
2006-02-09 06:37:00,1.55415,1.5542,1.55415,1.5542,36800001.0
2006-02-09 06:38:00,1.55402,1.55417,1.55394,1.55415,288900000.0
2006-02-09 06:39:00,1.55391,1.55412,1.55388,1.554,143999999.0
2006-02-09 06:40:00,1.55408,1.55415,1.55396,1.55396,339000001.0
2006-02-09 06:41:00,1.55407,1.55415,1.55393,1.55405,121400004.0
2006-02-09 06:42:00,1.55398,1.55416,1.55396,1.55411,370599995.0
2006-02-09 06:43:00,1.55399,1.55408,1.55383,1.554,252299998.0
2006-02-09 06:44:00,1.55386,1.554,1.55385,1.5539,195000001.0
2006-02-09 06:45:00,1.55405,1.55413,1.55391,1.55391,187799998.0
2006-02-09 06:46:00,1.55391,1.55405,1.55377,1.55392,226600001.0
2006-02-09 06:47:00,1.554,1.554,1.5539,1.5539,79000000.0
2006-02-09 06:48:00,1.55398,1.55404,1.55391,1.55396,179999998.0
2006-02-09 06:49:00,1.554,1.55403,1.5538,1.5538,104600001.0
2006-02-09 06:50:00,1.5538,1.55405,1.5538,1.55399,360700005.0
2006-02-09 06:51:00,1.55385,1.55395,1.55385,1.55395,56700000.0
2006-02-09 06:52:00,1.55393,1.55402,1.55379,1.55396,383500002.0
2006-02-09 06:53:00,1.55385,1.55395,1.55381,1.55395,120100000.0
2006-02-09 06:54:00,1.55378,1.55405,1.55378,1.55398,201200002.0
2006-02-09 06:55:00,1.55398,1.55405,1.55385,1.55402,393600002.0
2006-02-09 06:56:00,1.5538,1.55399,1.5538,1.55392,218599999.0
2006-02-09 06:57:00,1.55392,1.55402,1.55376,1.55387,389100002.0
2006-02-09 06:58:00,1.55399,1.55399,1.55391,1.55391,174199999.0
2006-02-09 06:59:00,1.5538,1.55395,1.5538,1.55393,479600003.0
2006-02-09 07:00:00,1.55388,1.55392,1.55368,1.55377,479400001.0
2006-02-09 07:01:00,1.5537,1.55392,1.5537,1.55392,178300001.0
2006-02-09 07:02:00,1.5539,1.5539,1.5538,1.5538,75900000.0
2006-02-09 07:03:00,1.5538,1.5539,1.5538,1.5539,262100000.0
2006-02-09 07:04:00,1.55362,1.55399,1.55362,1.55397,406200002.0
2006-02-09 07:05:00,1.55392,1.55398,1.55378,1.55397,205400002.0
2006-02-09 07:06:00,1.55393,1.55421,1.55388,1.55394,251200001.0
2006-02-09 07:07:00,1.55386,1.55398,1.55378,1.55395,281799998.0
2006-02-09 07:08:00,1.55403,1.5541,1.55381,1.55381,331199999.0
2006-02-09 07:09:00,1.55383,1.55404,1.55375,1.55388,382100000.0
2006-02-09 07:10:00,1.5538,1.55397,1.55367,1.55381,388800002.0
2006-02-09 07:11:00,1.55392,1.55397,1.5538,1.55382,118300000.0
2006-02-09 07:12:00,1.55385,1.55395,1.55375,1.55382,272800004.0
2006-02-09 07:13:00,1.55389,1.55404,1.55378,1.55386,176699999.0
2006-02-09 07:14:00,1.55392,1.55398,1.55377,1.55386,332900000.0
2006-02-09 07:15:00,1.55383,1.55399,1.55373,1.55399,389899998.0
2006-02-09 07:16:00,1.55376,1.55396,1.55376,1.55395,228799998.0
2006-02-09 07:17:00,1.55395,1.55395,1.55385,1.55385,177999996.0
2006-02-09 07:18:00,1.55392,1.554,1.55381,1.55386,199400000.0
2006-02-09 07:19:00,1.55385,1.55404,1.55384,1.55401,355700004.0
2006-02-09 07:20:00,1.55391,1.55415,1.55391,1.554,156000001.0
2006-02-09 07:21:00,1.55393,1.554,1.55383,1.55394,295699996.0
2006-02-09 07:22:00,1.55382,1.55409,1.55382,1.55401,284000002.0
2006-02-09 07:23:00,1.55376,1.5539,1.55376,1.5539,145500006.0
2006-02-09 07:24:00,1.55398,1.55407,1.55379,1.55379,263199999.0
2006-02-09 07:25:00,1.55376,1.55393,1.55376,1.55393,305199999.0
2006-02-09 07:26:00,1.55399,1.55399,1.55362,1.55381,280399998.0
2006-02-09 07:27:00,1.55383,1.55395,1.55374,1.55395,389900004.0
2006-02-09 07:28:00,1.55393,1.55405,1.55388,1.55401,189899998.0
2006-02-09 07:29:00,1.55401,1.55409,1.55382,1.55398,307000001.0
2006-02-09 07:30:00,1.554,1.55414,1.554,1.55412,67200000.0
2006-02-09 07:31:00,1.55409,1.55409,1.55397,1.55402,277900002.0
2006-02-09 07:32:00,1.55405,1.55413,1.55384,1.55399,311300000.0
2006-02-09 07:33:00,1.55396,1.55413,1.55389,1.55413,185100002.0
2006-02-09 07:34:00,1.55409,1.55412,1.55394,1.55398,239500002.0
2006-02-09 07:35:00,1.55403,1.5541,1.55391,1.55403,328200007.0
2006-02-09 07:36:00,1.55397,1.5541,1.55397,1.5541,69500003.0
2006-02-09 07:37:00,1.55397,1.55415,1.55386,1.55407,428300004.0
2006-02-09 07:38:00,1.55388,1.55409,1.55387,1.55409,302600000.0
2006-02-09 07:39:00,1.55411,1.55413,1.5539,1.55411,252100003.0
2006-02-09 07:40:00,1.55402,1.5541,1.55389,1.55402,132499998.0
2006-02-09 07:41:00,1.55392,1.5541,1.55378,1.5541,414499998.0
2006-02-09 07:42:00,1.55405,1.55413,1.5539,1.55409,224200000.0
2006-02-09 07:43:00,1.55395,1.5541,1.5539,1.5541,222800000.0
2006-02-09 07:44:00,1.5539,1.5541,1.5539,1.55405,201600002.0
2006-02-09 07:45:00,1.5541,1.5541,1.55395,1.55395,334299998.0
2006-02-09 07:46:00,1.554,1.55408,1.55388,1.55388,224900003.0
2006-02-09 07:47:00,1.55405,1.5541,1.55394,1.55396,413799999.0
2006-02-09 07:48:00,1.55407,1.55412,1.5539,1.55393,192400000.0
2006-02-09 07:49:00,1.5541,1.5541,1.55391,1.55393,298400001.0
2006-02-09 07:50:00,1.55395,1.55405,1.55395,1.55405,113299999.0
2006-02-09 07:51:00,1.5541,1.5541,1.55384,1.55384,324100002.0
2006-02-09 07:52:00,1.55413,1.55413,1.55396,1.55396,325200003.0
2006-02-09 07:53:00,1.55396,1.55403,1.55383,1.55383,229099996.0
2006-02-09 07:54:00,1.55395,1.55412,1.55376,1.55412,291900004.0
2006-02-09 07:55:00,1.55406,1.55406,1.55392,1.55403,283700006.0
2006-02-09 07:56:00,1.55404,1.55411,1.55391,1.55391,284600000.0
2006-02-09 07:57:00,1.5541,1.5541,1.55405,1.55405,49500000.0
2006-02-09 07:58:00,1.554,1.5541,1.55392,1.5541,218000002.0
2006-02-09 07:59:00,1.55403,1.5541,1.55395,1.55405,385399997.0
2006-02-09 08:00:00,1.55388,1.55405,1.55388,1.55405,74400001.0
2006-02-09 08:01:00,1.55408,1.55409,1.55388,1.55402,397100003.0
2006-02-09 08:02:00,1.55404,1.55404,1.55372,1.55381,329100005.0
2006-02-09 08:03:00,1.55371,1.55392,1.55371,1.55392,47100000.0
2006-02-09 08:04:00,1.5538,1.5539,1.5538,1.5539,71900000.0
2006-02-09 08:05:00,1.55395,1.55395,1.5539,1.5539,56200000.0
2006-02-09 08:06:00,1.5539,1.55395,1.55362,1.55362,174900001.0
2006-02-09 08:07:00,1.5539,1.55398,1.55368,1.55387,444400000.0
2006-02-09 08:08:00,1.55377,1.55398,1.55377,1.55384,290699997.0
2006-02-09 08:09:00,1.55372,1.55393,1.55372,1.5539,204800003.0
2006-02-09 08:10:00,1.55375,1.55395,1.55353,1.55378,231899997.0
2006-02-09 08:11:00,1.55385,1.55395,1.55371,1.55387,133400002.0
2006-02-09 08:12:00,1.5532,1.55384,1.5532,1.55361,470499999.0
2006-02-09 08:13:00,1.5536,1.55374,1.55336,1.55356,370600002.0
2006-02-09 08:14:00,1.55386,1.55386,1.55353,1.55353,161900001.0
2006-02-09 08:15:00,1.55368,1.55389,1.55368,1.55389,154199994.0
2006-02-09 08:16:00,1.5538,1.55393,1.55359,1.55393,264599999.0
2006-02-09 08:17:00,1.5537,1.55385,1.5537,1.55385,47200000.0
2006-02-09 08:18:00,1.55392,1.55402,1.55387,1.55393,305399998.0
2006-02-09 08:19:00,1.55383,1.55393,1.55366,1.55393,328599996.0
2006-02-09 08:20:00,1.55395,1.55395,1.55374,1.5538,281500001.0
2006-02-09 08:21:00,1.55366,1.55398,1.55366,1.55398,183800000.0
2006-02-09 08:22:00,1.55374,1.5539,1.55368,1.55376,164600001.0
2006-02-09 08:23:00,1.55376,1.55395,1.55363,1.55375,218400002.0
2006-02-09 08:24:00,1.55379,1.55388,1.5536,1.55375,293499997.0
2006-02-09 08:25:00,1.55379,1.55386,1.55368,1.55372,134900000.0
2006-02-09 08:26:00,1.55398,1.554,1.55381,1.55385,334800006.0
2006-02-09 08:27:00,1.55381,1.554,1.55366,1.55396,210699998.0
2006-02-09 08:28:00,1.5539,1.55395,1.55375,1.55375,241000001.0
2006-02-09 08:29:00,1.55383,1.55397,1.55383,1.55397,108100000.0
2006-02-09 08:30:00,1.55382,1.55395,1.55382,1.55395,139799999.0
2006-02-09 08:31:00,1.55385,1.55395,1.55374,1.55382,364200002.0
2006-02-09 08:32:00,1.55382,1.55395,1.5538,1.5539,176499998.0
2006-02-09 08:33:00,1.55399,1.55404,1.55383,1.55383,254100001.0
2006-02-09 08:34:00,1.5539,1.55395,1.55379,1.55395,241999997.0
2006-02-09 08:35:00,1.5539,1.55395,1.5539,1.55395,21600000.0
2006-02-09 08:36:00,1.55382,1.55393,1.55382,1.55387,212200004.0
2006-02-09 08:37:00,1.55374,1.55385,1.55366,1.55385,202999999.0
2006-02-09 08:38:00,1.55377,1.55393,1.55371,1.55386,307600008.0
2006-02-09 08:39:00,1.5539,1.55395,1.55382,1.55388,47300000.0
2006-02-09 08:40:00,1.55372,1.55395,1.55372,1.55393,218900003.0
2006-02-09 08:41:00,1.55387,1.55395,1.55371,1.5539,322800001.0
2006-02-09 08:42:00,1.55391,1.55398,1.55378,1.55386,447099990.0
2006-02-09 08:43:00,1.55397,1.554,1.55385,1.55389,110599998.0
2006-02-09 08:44:00,1.55398,1.55414,1.55398,1.55414,220100002.0
2006-02-09 08:45:00,1.55411,1.55411,1.55349,1.55377,398900000.0
2006-02-09 08:46:00,1.55375,1.5538,1.5536,1.55368,163500000.0
2006-02-09 08:47:00,1.5538,1.55385,1.55365,1.5538,183399999.0
2006-02-09 08:48:00,1.55376,1.5539,1.55364,1.55385,267300001.0
2006-02-09 08:49:00,1.55364,1.55382,1.55358,1.55363,239800000.0
2006-02-09 08:50:00,1.55372,1.55376,1.5535,1.55366,253599998.0
2006-02-09 08:51:00,1.5535,1.55367,1.5535,1.55367,60700000.0
2006-02-09 08:52:00,1.55353,1.55377,1.55352,1.55377,273900001.0
2006-02-09 08:53:00,1.55362,1.55375,1.55356,1.55374,252099997.0
2006-02-09 08:54:00,1.55369,1.55381,1.55357,1.55361,306299999.0
2006-02-09 08:55:00,1.55381,1.55387,1.55374,1.55383,125300002.0
2006-02-09 08:56:00,1.55374,1.55389,1.55374,1.55389,233900000.0
2006-02-09 08:57:00,1.55381,1.55416,1.55381,1.55386,351600002.0
2006-02-09 08:58:00,1.55414,1.55414,1.55383,1.55383,241200000.0
2006-02-09 08:59:00,1.55389,1.55404,1.55389,1.55404,48900000.0
2006-02-09 09:00:00,1.554,1.55415,1.55388,1.55395,396399997.0
2006-02-09 09:01:00,1.55389,1.55407,1.55387,1.55393,223199998.0
2006-02-09 09:02:00,1.55383,1.55399,1.55375,1.55377,360400004.0
2006-02-09 09:03:00,1.55393,1.55412,1.55393,1.5541,397400003.0
2006-02-09 09:04:00,1.55402,1.5543,1.55397,1.5542,259100000.0
2006-02-09 09:05:00,1.55419,1.55428,1.55406,1.55416,428200005.0
2006-02-09 09:06:00,1.55404,1.55423,1.554,1.55408,346000000.0
2006-02-09 09:07:00,1.5542,1.5542,1.55396,1.55417,256699998.0
2006-02-09 09:08:00,1.55415,1.55416,1.55401,1.55411,249100000.0
2006-02-09 09:09:00,1.55398,1.55415,1.55391,1.55414,255500002.0
2006-02-09 09:10:00,1.554,1.55412,1.554,1.55408,62300000.0
2006-02-09 09:11:00,1.55388,1.55412,1.55388,1.55412,218699996.0
2006-02-09 09:12:00,1.55394,1.55411,1.55394,1.55405,274100002.0
2006-02-09 09:13:00,1.55409,1.5542,1.55404,1.5542,280900003.0
2006-02-09 09:14:00,1.55406,1.55416,1.55395,1.5541,438100002.0
2006-02-09 09:15:00,1.55401,1.55416,1.55394,1.5541,278399999.0
2006-02-09 09:16:00,1.55404,1.55423,1.55399,1.55421,351399999.0
2006-02-09 09:17:00,1.55398,1.55409,1.55397,1.55406,47200000.0
2006-02-09 09:18:00,1.55404,1.5541,1.554,1.55402,103099999.0
2006-02-09 09:19:00,1.55397,1.55409,1.55384,1.55399,291100001.0
2006-02-09 09:20:00,1.55411,1.55416,1.55383,1.55395,260000001.0
2006-02-09 09:21:00,1.55384,1.55409,1.55376,1.55409,96500000.0
2006-02-09 09:22:00,1.55404,1.55409,1.55391,1.55409,243700000.0
2006-02-09 09:23:00,1.55392,1.55404,1.55386,1.55401,189100001.0
2006-02-09 09:24:00,1.5539,1.55414,1.5539,1.55412,288799999.0
2006-02-09 09:25:00,1.55407,1.55416,1.5539,1.55416,211500000.0
2006-02-09 09:26:00,1.55402,1.55421,1.55393,1.55408,237700002.0
2006-02-09 09:27:00,1.55395,1.55419,1.55383,1.55419,245000000.0
2006-02-09 09:28:00,1.55422,1.55425,1.55398,1.55398,272400001.0
2006-02-09 09:29:00,1.55427,1.5544,1.55418,1.55427,166300001.0
2006-02-09 09:30:00,1.5543,1.55442,1.5542,1.55437,289399997.0
2006-02-09 09:31:00,1.55426,1.55442,1.55425,1.5543,353799999.0
2006-02-09 09:32:00,1.55422,1.55444,1.55422,1.55434,123300000.0
2006-02-09 09:33:00,1.55434,1.55444,1.55423,1.55435,314799998.0
2006-02-09 09:34:00,1.55429,1.55438,1.55419,1.55432,106000001.0
2006-02-09 09:35:00,1.55433,1.55453,1.55433,1.55447,255300003.0
2006-02-09 09:36:00,1.55425,1.55425,1.554,1.55405,114100003.0
2006-02-09 09:37:00,1.55397,1.55425,1.55397,1.55423,227800002.0
2006-02-09 09:38:00,1.55432,1.55439,1.5541,1.55426,208800001.0
2006-02-09 09:39:00,1.55433,1.55468,1.55433,1.55468,313200000.0
2006-02-09 09:40:00,1.5547,1.5547,1.55451,1.55466,295500003.0
2006-02-09 09:41:00,1.55462,1.55462,1.55437,1.55438,330699995.0
2006-02-09 09:42:00,1.55444,1.55465,1.55436,1.5546,381599996.0
2006-02-09 09:43:00,1.55456,1.55456,1.55435,1.55439,267000004.0
2006-02-09 09:44:00,1.55437,1.55442,1.5542,1.5542,257000004.0
2006-02-09 09:45:00,1.55428,1.55441,1.55422,1.55434,36900000.0
2006-02-09 09:46:00,1.55429,1.55442,1.55427,1.55427,196400002.0
2006-02-09 09:47:00,1.55427,1.55444,1.55427,1.55444,285999999.0
2006-02-09 09:48:00,1.55445,1.55456,1.55429,1.55446,501200004.0
2006-02-09 09:49:00,1.55442,1.55452,1.55436,1.55444,121499999.0
2006-02-09 09:50:00,1.55447,1.55449,1.55422,1.55441,285400000.0
2006-02-09 09:51:00,1.55437,1.55443,1.55425,1.55442,458600001.0
2006-02-09 09:52:00,1.55421,1.55443,1.55419,1.55423,390200001.0
2006-02-09 09:53:00,1.55428,1.55446,1.5541,1.55435,346700005.0
2006-02-09 09:54:00,1.5545,1.55453,1.55431,1.55431,227800002.0
2006-02-09 09:55:00,1.55454,1.55454,1.55417,1.5543,174299998.0
2006-02-09 09:56:00,1.55425,1.55442,1.55417,1.55429,190100004.0
2006-02-09 09:57:00,1.55437,1.55449,1.55428,1.55437,391499999.0
2006-02-09 09:58:00,1.55438,1.55447,1.55431,1.55447,150100000.0
2006-02-09 09:59:00,1.55427,1.55445,1.5542,1.55439,221800000.0
2006-02-09 10:00:00,1.55422,1.55438,1.55416,1.55432,296899999.0
2006-02-09 10:01:00,1.55434,1.55441,1.55424,1.55439,383100001.0
2006-02-09 10:02:00,1.55413,1.55439,1.55408,1.55433,508300001.0
2006-02-09 10:03:00,1.55433,1.55438,1.5542,1.5542,364500003.0
2006-02-09 10:04:00,1.55435,1.5544,1.55435,1.5544,109400000.0
2006-02-09 10:05:00,1.55428,1.5544,1.55416,1.5544,357500002.0
2006-02-09 10:06:00,1.55432,1.55456,1.5543,1.55449,361200004.0
2006-02-09 10:07:00,1.55445,1.55453,1.55427,1.55448,295600001.0
2006-02-09 10:08:00,1.55445,1.55455,1.5543,1.55449,459199997.0
2006-02-09 10:09:00,1.5544,1.55449,1.55427,1.55431,270700002.0
2006-02-09 10:10:00,1.55429,1.55443,1.55422,1.55425,276100000.0
2006-02-09 10:11:00,1.55415,1.55442,1.55415,1.55438,374700004.0
2006-02-09 10:12:00,1.55426,1.55442,1.55417,1.5543,290400001.0
2006-02-09 10:13:00,1.55429,1.55443,1.55427,1.55427,273899998.0
2006-02-09 10:14:00,1.55433,1.5544,1.55417,1.55439,186800002.0
2006-02-09 10:15:00,1.5544,1.55442,1.55427,1.55427,262699993.0
2006-02-09 10:16:00,1.5543,1.55437,1.55412,1.55425,406399995.0
2006-02-09 10:17:00,1.55426,1.55442,1.55417,1.55428,451999996.0
2006-02-09 10:18:00,1.55432,1.55434,1.55414,1.55419,304800002.0
2006-02-09 10:19:00,1.55432,1.55435,1.55417,1.55424,211699997.0
2006-02-09 10:20:00,1.55413,1.55426,1.554,1.55419,396900005.0
2006-02-09 10:21:00,1.554,1.55427,1.554,1.5542,278500001.0
2006-02-09 10:22:00,1.55431,1.55431,1.55415,1.55415,73600000.0
2006-02-09 10:23:00,1.55437,1.55445,1.55423,1.55441,223100002.0
2006-02-09 10:24:00,1.55434,1.55442,1.5542,1.55442,175800000.0
2006-02-09 10:25:00,1.55431,1.5544,1.55404,1.55425,502300007.0
2006-02-09 10:26:00,1.55426,1.5544,1.55422,1.55422,242899998.0
2006-02-09 10:27:00,1.55423,1.55445,1.55418,1.55444,324900000.0
2006-02-09 10:28:00,1.55444,1.55448,1.5543,1.5544,219800001.0
2006-02-09 10:29:00,1.5544,1.55452,1.55428,1.55428,196500004.0
2006-02-09 10:30:00,1.55441,1.55448,1.55419,1.55431,257899996.0
2006-02-09 10:31:00,1.5544,1.55447,1.55425,1.5543,341200001.0
2006-02-09 10:32:00,1.5543,1.55445,1.55421,1.55435,408499993.0
2006-02-09 10:33:00,1.55436,1.55451,1.5543,1.55435,283800004.0
2006-02-09 10:34:00,1.55437,1.55449,1.55424,1.5544,435500001.0
2006-02-09 10:35:00,1.55433,1.55447,1.55414,1.55414,454199998.0
2006-02-09 10:36:00,1.55431,1.55438,1.55413,1.55418,357700003.0
2006-02-09 10:37:00,1.55424,1.55433,1.55412,1.55424,264200002.0
2006-02-09 10:38:00,1.55414,1.55432,1.55409,1.55422,289800000.0
2006-02-09 10:39:00,1.55414,1.5543,1.55414,1.5543,345900001.0
2006-02-09 10:40:00,1.5542,1.5543,1.55405,1.55421,162599996.0
2006-02-09 10:41:00,1.55428,1.55443,1.5542,1.5542,373499999.0
2006-02-09 10:42:00,1.55423,1.55447,1.55423,1.55438,177100000.0
2006-02-09 10:43:00,1.55428,1.55438,1.55388,1.55433,370100002.0
2006-02-09 10:44:00,1.55433,1.55443,1.55425,1.55439,197499999.0
2006-02-09 10:45:00,1.55433,1.55442,1.5542,1.5542,362100002.0
2006-02-09 10:46:00,1.55417,1.55441,1.55415,1.5543,251100002.0
2006-02-09 10:47:00,1.55434,1.55442,1.55417,1.55432,324200001.0
2006-02-09 10:48:00,1.55431,1.55453,1.55431,1.55447,242199996.0
2006-02-09 10:49:00,1.55449,1.55461,1.55439,1.55439,289999997.0
2006-02-09 10:50:00,1.5544,1.55445,1.55425,1.55432,187700000.0
2006-02-09 10:51:00,1.55421,1.55453,1.55421,1.55447,546200002.0
2006-02-09 10:52:00,1.55425,1.55448,1.55424,1.55426,234900002.0
2006-02-09 10:53:00,1.55451,1.55453,1.55432,1.55442,333400003.0
2006-02-09 10:54:00,1.55445,1.55454,1.55436,1.55436,232199996.0
2006-02-09 10:55:00,1.55439,1.55451,1.55423,1.55435,378100004.0
2006-02-09 10:56:00,1.55444,1.55452,1.55427,1.55445,281500000.0
2006-02-09 10:57:00,1.5544,1.55446,1.55424,1.55441,316800005.0
2006-02-09 10:58:00,1.55436,1.55441,1.55421,1.55428,214400002.0
2006-02-09 10:59:00,1.5542,1.55438,1.55418,1.5543,181299997.0
2006-02-09 11:00:00,1.55429,1.55442,1.55417,1.55431,377300001.0
2006-02-09 11:01:00,1.55439,1.55439,1.55416,1.55427,209099998.0
2006-02-09 11:02:00,1.55432,1.55443,1.55426,1.55438,197499997.0
2006-02-09 11:03:00,1.55435,1.5545,1.55433,1.55443,295399996.0
2006-02-09 11:04:00,1.5544,1.5545,1.55414,1.55431,158999999.0
2006-02-09 11:05:00,1.55455,1.5546,1.55443,1.55453,170900000.0
2006-02-09 11:06:00,1.5546,1.55466,1.5546,1.55466,70299999.0
2006-02-09 11:07:00,1.55468,1.55468,1.55449,1.55449,168299999.0
2006-02-09 11:08:00,1.55453,1.55458,1.55441,1.55445,373700000.0
2006-02-09 11:09:00,1.5545,1.55454,1.55437,1.55447,268499994.0
2006-02-09 11:10:00,1.55444,1.55444,1.55425,1.55428,382799995.0
2006-02-09 11:11:00,1.5545,1.5545,1.55437,1.55437,56700001.0
2006-02-09 11:12:00,1.55437,1.5545,1.5543,1.55445,273600001.0
2006-02-09 11:13:00,1.55434,1.5545,1.55427,1.5545,309799997.0
2006-02-09 11:14:00,1.55445,1.55452,1.55435,1.55442,314600001.0
2006-02-09 11:15:00,1.55432,1.55443,1.55425,1.55439,273200001.0
2006-02-09 11:16:00,1.55437,1.55444,1.55419,1.55419,354000000.0
2006-02-09 11:17:00,1.55423,1.55449,1.55415,1.55429,257000002.0
2006-02-09 11:18:00,1.5544,1.55447,1.55424,1.5544,320600003.0
2006-02-09 11:19:00,1.55432,1.55446,1.55431,1.55445,272500004.0
2006-02-09 11:20:00,1.55443,1.5545,1.55432,1.55435,288899997.0
2006-02-09 11:21:00,1.5545,1.55453,1.55437,1.55446,244899999.0
2006-02-09 11:22:00,1.55444,1.55453,1.55429,1.55429,239500000.0
2006-02-09 11:23:00,1.5545,1.55458,1.55435,1.55437,222100000.0
2006-02-09 11:24:00,1.55438,1.5546,1.55438,1.55455,562400003.0
2006-02-09 11:25:00,1.55443,1.5546,1.55429,1.5546,186400004.0
2006-02-09 11:26:00,1.55455,1.5546,1.55444,1.55453,197499998.0
2006-02-09 11:27:00,1.55453,1.55457,1.55442,1.55448,357200001.0
2006-02-09 11:28:00,1.55429,1.55446,1.55429,1.5544,255899997.0
2006-02-09 11:29:00,1.5544,1.55445,1.55427,1.55428,322200004.0
2006-02-09 11:30:00,1.55434,1.55453,1.55433,1.55449,362000000.0
2006-02-09 11:31:00,1.55441,1.55453,1.5543,1.55453,301699999.0
2006-02-09 11:32:00,1.55458,1.55458,1.55436,1.55449,441300000.0
2006-02-09 11:33:00,1.55458,1.5547,1.55443,1.55461,412600002.0
2006-02-09 11:34:00,1.55453,1.55464,1.55438,1.5546,520800000.0
2006-02-09 11:35:00,1.55465,1.55477,1.55451,1.5546,274300000.0
2006-02-09 11:36:00,1.55478,1.55496,1.55467,1.55493,235399999.0
2006-02-09 11:37:00,1.55472,1.55487,1.55472,1.55486,339600003.0
2006-02-09 11:38:00,1.55491,1.555,1.55487,1.555,182500001.0
2006-02-09 11:39:00,1.5549,1.55509,1.55484,1.55491,301199999.0
2006-02-09 11:40:00,1.55472,1.55503,1.55472,1.555,344299999.0
2006-02-09 11:41:00,1.55495,1.55509,1.55483,1.55503,380800006.0
2006-02-09 11:42:00,1.55486,1.55498,1.55471,1.5549,196700000.0
2006-02-09 11:43:00,1.55483,1.55504,1.55483,1.55497,318200001.0
2006-02-09 11:44:00,1.55495,1.55514,1.55493,1.55508,159200001.0
2006-02-09 11:45:00,1.55493,1.5552,1.55493,1.55511,303600003.0
2006-02-09 11:46:00,1.5551,1.55519,1.555,1.5551,177000000.0
2006-02-09 11:47:00,1.55487,1.55503,1.55478,1.55499,202100002.0
2006-02-09 11:48:00,1.55488,1.55502,1.55476,1.55488,198599999.0
2006-02-09 11:49:00,1.555,1.55511,1.5548,1.55501,301800003.0
2006-02-09 11:50:00,1.55503,1.55518,1.55501,1.55517,434700000.0
2006-02-09 11:51:00,1.55515,1.55519,1.55487,1.55503,228199999.0
2006-02-09 11:52:00,1.55494,1.5552,1.55494,1.5552,207500003.0
2006-02-09 11:53:00,1.55514,1.55518,1.55497,1.5551,279100004.0
2006-02-09 11:54:00,1.55525,1.55529,1.55503,1.55503,246500003.0
2006-02-09 11:55:00,1.55498,1.55528,1.55498,1.55523,418900004.0
2006-02-09 11:56:00,1.55509,1.55535,1.55509,1.55535,191100001.0
2006-02-09 11:57:00,1.55534,1.55547,1.55523,1.55537,185599997.0
2006-02-09 11:58:00,1.55529,1.55538,1.55509,1.55525,150900001.0
2006-02-09 11:59:00,1.55526,1.55535,1.55511,1.55518,149000000.0
2006-02-09 12:00:00,1.55526,1.55538,1.55515,1.5553,325599999.0
2006-02-09 12:01:00,1.55533,1.55545,1.55519,1.55528,287100001.0
2006-02-09 12:02:00,1.5553,1.55548,1.55522,1.55546,373900003.0
2006-02-09 12:03:00,1.55544,1.55546,1.55523,1.55537,266800003.0
2006-02-09 12:04:00,1.5553,1.5555,1.55529,1.55547,267500000.0
2006-02-09 12:05:00,1.55539,1.55539,1.55512,1.55512,252200001.0
2006-02-09 12:06:00,1.55515,1.55525,1.55487,1.55516,278499996.0
2006-02-09 12:07:00,1.55523,1.55532,1.55506,1.55506,199300000.0
2006-02-09 12:08:00,1.55532,1.55535,1.55515,1.55515,270200001.0
2006-02-09 12:09:00,1.55525,1.55527,1.55516,1.55518,103000002.0
2006-02-09 12:10:00,1.55528,1.55528,1.55499,1.55499,246000002.0
2006-02-09 12:11:00,1.55515,1.55542,1.55512,1.55542,349200001.0
2006-02-09 12:12:00,1.55529,1.55541,1.55526,1.55541,389700002.0
2006-02-09 12:13:00,1.55537,1.55561,1.55537,1.55552,164400001.0
2006-02-09 12:14:00,1.55556,1.55557,1.55542,1.55542,258500001.0
2006-02-09 12:15:00,1.5555,1.55557,1.55536,1.55544,318400005.0
2006-02-09 12:16:00,1.55538,1.55547,1.55524,1.55533,197199996.0
2006-02-09 12:17:00,1.5554,1.55547,1.55531,1.55545,297699997.0
2006-02-09 12:18:00,1.55531,1.55545,1.55531,1.55543,349500001.0
2006-02-09 12:19:00,1.55528,1.55538,1.55528,1.55537,65499999.0
2006-02-09 12:20:00,1.55498,1.55514,1.55498,1.55511,104799997.0
2006-02-09 12:21:00,1.55501,1.55516,1.55492,1.55516,112600000.0
2006-02-09 12:22:00,1.55513,1.55524,1.55505,1.55509,249300000.0
2006-02-09 12:23:00,1.55496,1.55507,1.55482,1.55482,169900001.0
2006-02-09 12:24:00,1.55501,1.55514,1.55494,1.55505,294199999.0
2006-02-09 12:25:00,1.55503,1.5551,1.55482,1.55487,651299994.0
2006-02-09 12:26:00,1.55496,1.55512,1.55491,1.55495,279299999.0
2006-02-09 12:27:00,1.55503,1.55504,1.55487,1.55491,283200001.0
2006-02-09 12:28:00,1.55478,1.55513,1.55478,1.55511,231900002.0
2006-02-09 12:29:00,1.55511,1.55511,1.55485,1.55485,168100000.0
2006-02-09 12:30:00,1.55503,1.5551,1.5549,1.55497,299700000.0
2006-02-09 12:31:00,1.55521,1.55521,1.55493,1.5551,412500003.0
2006-02-09 12:32:00,1.55505,1.55512,1.55489,1.55503,418499997.0
2006-02-09 12:33:00,1.555,1.55513,1.555,1.55513,45600000.0
2006-02-09 12:34:00,1.55505,1.55517,1.55496,1.55509,298300004.0
2006-02-09 12:35:00,1.55509,1.55521,1.55499,1.5551,351600002.0
2006-02-09 12:36:00,1.55502,1.5551,1.55492,1.5551,158200002.0
2006-02-09 12:37:00,1.5551,1.55518,1.55496,1.55518,258299998.0
2006-02-09 12:38:00,1.55515,1.55523,1.55499,1.55499,215099997.0
2006-02-09 12:39:00,1.5551,1.55521,1.55499,1.55507,228400000.0
2006-02-09 12:40:00,1.55525,1.55532,1.55502,1.5551,308200001.0
2006-02-09 12:41:00,1.55517,1.55534,1.55506,1.5552,249599998.0
2006-02-09 12:42:00,1.55516,1.55533,1.55511,1.55523,254199998.0
2006-02-09 12:43:00,1.55525,1.55525,1.55501,1.55513,268999997.0
2006-02-09 12:44:00,1.55501,1.5553,1.55501,1.5553,33400000.0
2006-02-09 12:45:00,1.5551,1.55523,1.55506,1.55508,224300000.0
2006-02-09 12:46:00,1.55521,1.55521,1.55497,1.55508,268899997.0
2006-02-09 12:47:00,1.55508,1.55522,1.55497,1.55522,357500002.0
2006-02-09 12:48:00,1.5551,1.55523,1.55497,1.55513,322699997.0
2006-02-09 12:49:00,1.55512,1.55527,1.55511,1.55516,75900002.0
2006-02-09 12:50:00,1.55511,1.55526,1.55503,1.55518,236200003.0
2006-02-09 12:51:00,1.5552,1.55527,1.5551,1.55525,243700000.0
2006-02-09 12:52:00,1.5548,1.55526,1.5548,1.5552,481399995.0
2006-02-09 12:53:00,1.55515,1.55533,1.55502,1.55533,270800003.0
2006-02-09 12:54:00,1.55516,1.5553,1.55516,1.55527,149500000.0
2006-02-09 12:55:00,1.55523,1.5553,1.55516,1.55525,108700000.0
2006-02-09 12:56:00,1.55504,1.5553,1.55504,1.55523,290400002.0
2006-02-09 12:57:00,1.55523,1.55532,1.55512,1.55525,272099998.0
2006-02-09 12:58:00,1.55514,1.55533,1.55513,1.55525,271699999.0
2006-02-09 12:59:00,1.55521,1.55532,1.55508,1.55516,201300004.0
2006-02-09 13:00:00,1.55525,1.55535,1.55515,1.55519,238999996.0
2006-02-09 13:01:00,1.55528,1.55529,1.55507,1.55517,327499999.0
2006-02-09 13:02:00,1.55528,1.55528,1.55503,1.55503,124800000.0
2006-02-09 13:03:00,1.55523,1.55528,1.55505,1.55528,321000001.0
2006-02-09 13:04:00,1.55508,1.55525,1.55497,1.55517,151200002.0
2006-02-09 13:05:00,1.55528,1.55528,1.55511,1.55516,203100001.0
2006-02-09 13:06:00,1.55521,1.55537,1.55514,1.55531,350899997.0
2006-02-09 13:07:00,1.55523,1.5554,1.55517,1.55531,298799997.0
2006-02-09 13:08:00,1.55533,1.5554,1.55521,1.55532,108599998.0
2006-02-09 13:09:00,1.55535,1.5555,1.55527,1.55527,300000000.0
2006-02-09 13:10:00,1.55524,1.55547,1.55524,1.55543,167199998.0
2006-02-09 13:11:00,1.5554,1.55548,1.55525,1.55537,241500002.0
2006-02-09 13:12:00,1.55538,1.55544,1.55522,1.55538,407400002.0
2006-02-09 13:13:00,1.55537,1.55543,1.5552,1.55543,243400002.0
2006-02-09 13:14:00,1.55532,1.55544,1.55526,1.5554,184799999.0
2006-02-09 13:15:00,1.55535,1.55547,1.55526,1.55527,305900003.0
2006-02-09 13:16:00,1.55536,1.55543,1.55524,1.55524,302200000.0
2006-02-09 13:17:00,1.55535,1.5554,1.55527,1.55533,47200000.0
2006-02-09 13:18:00,1.5553,1.55543,1.55515,1.55515,544800003.0
2006-02-09 13:19:00,1.55525,1.55541,1.55524,1.55532,274499997.0
2006-02-09 13:20:00,1.55539,1.55548,1.55534,1.55544,228800001.0
2006-02-09 13:21:00,1.55548,1.55557,1.55535,1.5555,244399997.0
2006-02-09 13:22:00,1.55555,1.55557,1.55541,1.55545,475500000.0
2006-02-09 13:23:00,1.55543,1.55549,1.55524,1.55543,247800001.0
2006-02-09 13:24:00,1.55545,1.55552,1.55529,1.55544,434199998.0
2006-02-09 13:25:00,1.55544,1.55552,1.5552,1.55531,404300001.0
2006-02-09 13:26:00,1.55533,1.55552,1.55519,1.55535,241600004.0
2006-02-09 13:27:00,1.5554,1.5555,1.55525,1.55536,230199996.0
2006-02-09 13:28:00,1.5553,1.55553,1.5553,1.5555,267200000.0
2006-02-09 13:29:00,1.55526,1.55549,1.55526,1.55548,186500000.0
2006-02-09 13:30:00,1.55533,1.55551,1.55533,1.55545,256400003.0
2006-02-09 13:31:00,1.55536,1.55548,1.55529,1.55544,249499998.0
2006-02-09 13:32:00,1.55543,1.55547,1.5553,1.55533,163500002.0
2006-02-09 13:33:00,1.55543,1.55548,1.55527,1.55543,350399997.0
2006-02-09 13:34:00,1.55539,1.55547,1.55523,1.55545,321899997.0
2006-02-09 13:35:00,1.55542,1.5556,1.55535,1.55545,203500002.0
2006-02-09 13:36:00,1.5554,1.5556,1.55531,1.55546,216800000.0
2006-02-09 13:37:00,1.5556,1.55571,1.55549,1.55549,166300001.0
2006-02-09 13:38:00,1.5556,1.55571,1.55554,1.55564,144400001.0
2006-02-09 13:39:00,1.5557,1.5557,1.55555,1.55556,169400000.0
2006-02-09 13:40:00,1.55567,1.5557,1.55547,1.5556,427000001.0
2006-02-09 13:41:00,1.55558,1.55573,1.55547,1.55557,430600006.0
2006-02-09 13:42:00,1.55559,1.55574,1.55554,1.55567,237399999.0
2006-02-09 13:43:00,1.55559,1.55566,1.55543,1.55555,154100002.0
2006-02-09 13:44:00,1.55549,1.55565,1.55544,1.55565,303900000.0
2006-02-09 13:45:00,1.55556,1.55573,1.55551,1.55555,418500007.0
2006-02-09 13:46:00,1.55567,1.55567,1.55544,1.55555,225899999.0
2006-02-09 13:47:00,1.55565,1.55572,1.5554,1.5554,330899999.0
2006-02-09 13:48:00,1.55568,1.5557,1.5554,1.55553,402900004.0
2006-02-09 13:49:00,1.55564,1.55579,1.55552,1.55569,388900004.0
2006-02-09 13:50:00,1.55562,1.55568,1.55547,1.55547,517399996.0
2006-02-09 13:51:00,1.5554,1.55564,1.55538,1.55558,409799993.0
2006-02-09 13:52:00,1.5555,1.55568,1.55549,1.55568,248999995.0
2006-02-09 13:53:00,1.55568,1.55568,1.55547,1.55547,230500002.0
2006-02-09 13:54:00,1.55562,1.55572,1.55543,1.55572,305000000.0
2006-02-09 13:55:00,1.55565,1.55572,1.55549,1.5556,434700003.0
2006-02-09 13:56:00,1.5556,1.55574,1.55546,1.55574,261999999.0
2006-02-09 13:57:00,1.55562,1.55577,1.55554,1.55567,240699999.0
2006-02-09 13:58:00,1.55575,1.55575,1.55552,1.55552,178599999.0
2006-02-09 13:59:00,1.55535,1.5556,1.55535,1.5556,240600000.0
2006-02-09 14:00:00,1.55553,1.55563,1.55545,1.55562,293999997.0
2006-02-09 14:01:00,1.55532,1.5555,1.55525,1.55525,400600005.0
2006-02-09 14:02:00,1.55551,1.55559,1.55542,1.55553,460100000.0
2006-02-09 14:03:00,1.55537,1.5556,1.55515,1.55542,148700000.0
2006-02-09 14:04:00,1.55559,1.55566,1.55543,1.55545,482500001.0
2006-02-09 14:05:00,1.55541,1.55564,1.55541,1.5556,257499997.0
2006-02-09 14:06:00,1.55559,1.55567,1.55548,1.55564,203200002.0
2006-02-09 14:07:00,1.5555,1.55565,1.55544,1.55565,373199998.0
2006-02-09 14:08:00,1.5556,1.5557,1.55547,1.55547,260000000.0
2006-02-09 14:09:00,1.55555,1.55575,1.55552,1.55565,363900005.0
2006-02-09 14:10:00,1.55565,1.55565,1.55546,1.55546,276000002.0
2006-02-09 14:11:00,1.55557,1.55576,1.55557,1.55567,333200002.0
2006-02-09 14:12:00,1.55553,1.55576,1.55552,1.55564,261500000.0
2006-02-09 14:13:00,1.55575,1.55576,1.55552,1.55571,236500001.0
2006-02-09 14:14:00,1.55562,1.5557,1.55548,1.55562,294499999.0
2006-02-09 14:15:00,1.55551,1.55561,1.55549,1.55559,75100001.0
2006-02-09 14:16:00,1.55539,1.55573,1.55539,1.55552,512300000.0
2006-02-09 14:17:00,1.55554,1.55572,1.55554,1.55569,179300002.0
2006-02-09 14:18:00,1.55565,1.5557,1.5555,1.55555,420300006.0
2006-02-09 14:19:00,1.55563,1.55571,1.55548,1.5556,225500002.0
2006-02-09 14:20:00,1.55558,1.55565,1.55535,1.55557,364499999.0
2006-02-09 14:21:00,1.55552,1.55571,1.55545,1.55548,411100006.0
2006-02-09 14:22:00,1.5556,1.55568,1.55546,1.55554,406199998.0
2006-02-09 14:23:00,1.5556,1.55568,1.55538,1.55552,262000000.0
2006-02-09 14:24:00,1.55549,1.55558,1.5553,1.55543,140400000.0
2006-02-09 14:25:00,1.55557,1.55558,1.55552,1.55553,81500000.0
2006-02-09 14:26:00,1.55549,1.55573,1.55541,1.55554,329099999.0
2006-02-09 14:27:00,1.55564,1.55568,1.55538,1.55556,259400000.0
2006-02-09 14:28:00,1.55548,1.55557,1.55532,1.55539,352200005.0
2006-02-09 14:29:00,1.55543,1.55559,1.55533,1.55556,232299997.0
2006-02-09 14:30:00,1.55549,1.55557,1.55531,1.55546,325100001.0
2006-02-09 14:31:00,1.55539,1.55554,1.55526,1.55543,193799999.0
2006-02-09 14:32:00,1.55559,1.55564,1.55539,1.55544,278300002.0
2006-02-09 14:33:00,1.55543,1.55551,1.55534,1.55541,242399998.0
2006-02-09 14:34:00,1.55529,1.55547,1.55526,1.55534,158199998.0
2006-02-09 14:35:00,1.5553,1.55545,1.55514,1.55534,245299998.0
2006-02-09 14:36:00,1.55531,1.55548,1.55528,1.55534,273400000.0
2006-02-09 14:37:00,1.55543,1.55548,1.55531,1.55535,293299998.0
2006-02-09 14:38:00,1.55552,1.55558,1.55536,1.55542,147399997.0
2006-02-09 14:39:00,1.55552,1.55559,1.55543,1.55545,252799998.0
2006-02-09 14:40:00,1.55537,1.55556,1.55534,1.55534,455499997.0
2006-02-09 14:41:00,1.55551,1.55558,1.55543,1.55555,124200000.0
2006-02-09 14:42:00,1.55557,1.55564,1.55532,1.55563,428900002.0
2006-02-09 14:43:00,1.55547,1.55564,1.55536,1.55564,395399998.0
2006-02-09 14:44:00,1.55544,1.55557,1.55532,1.55545,210300001.0
2006-02-09 14:45:00,1.55533,1.55548,1.55526,1.55544,244500004.0
2006-02-09 14:46:00,1.55549,1.5557,1.55537,1.55565,353599996.0
2006-02-09 14:47:00,1.55558,1.55577,1.55555,1.55577,160600001.0
2006-02-09 14:48:00,1.55585,1.55594,1.55569,1.55574,243099999.0
2006-02-09 14:49:00,1.5558,1.55598,1.55567,1.55583,94399999.0
2006-02-09 14:50:00,1.55607,1.55627,1.55597,1.55627,367600000.0
2006-02-09 14:51:00,1.55606,1.55622,1.55584,1.55622,224700001.0
2006-02-09 14:52:00,1.55618,1.55626,1.55603,1.55609,135300002.0
2006-02-09 14:53:00,1.55598,1.55612,1.55587,1.556,155799997.0
2006-02-09 14:54:00,1.55595,1.55618,1.55592,1.55607,310700000.0
2006-02-09 14:55:00,1.55602,1.55642,1.55602,1.55634,170200002.0
2006-02-09 14:56:00,1.55633,1.55654,1.55632,1.55632,337799997.0
2006-02-09 14:57:00,1.55637,1.55645,1.55631,1.55643,344300004.0
2006-02-09 14:58:00,1.55626,1.55646,1.55621,1.55621,170100001.0
2006-02-09 14:59:00,1.55625,1.55636,1.5561,1.55621,467300005.0
2006-02-09 15:00:00,1.55633,1.5564,1.55625,1.55635,329899996.0
2006-02-09 15:01:00,1.5562,1.55631,1.55605,1.55605,369700001.0
2006-02-09 15:02:00,1.55631,1.55641,1.55626,1.55633,174800000.0
2006-02-09 15:03:00,1.55619,1.55636,1.55611,1.55619,340200004.0
2006-02-09 15:04:00,1.55608,1.55626,1.55604,1.55625,246600001.0
2006-02-09 15:05:00,1.55613,1.5563,1.55589,1.55627,339700000.0
2006-02-09 15:06:00,1.55613,1.55613,1.55589,1.55591,121100000.0
2006-02-09 15:07:00,1.55595,1.5561,1.55584,1.55594,290199995.0
2006-02-09 15:08:00,1.55591,1.55605,1.55573,1.55593,98600001.0
2006-02-09 15:09:00,1.55602,1.55616,1.55598,1.55602,229999999.0
2006-02-09 15:10:00,1.55612,1.55628,1.556,1.55623,408499999.0
2006-02-09 15:11:00,1.55628,1.55628,1.55611,1.55616,204199999.0
2006-02-09 15:12:00,1.55611,1.55622,1.55606,1.55607,274699996.0
2006-02-09 15:13:00,1.55618,1.55619,1.55598,1.55598,242200004.0
2006-02-09 15:14:00,1.55615,1.55615,1.55591,1.55591,144700000.0
2006-02-09 15:15:00,1.55601,1.55617,1.55592,1.55605,452700002.0
2006-02-09 15:16:00,1.55612,1.55621,1.55594,1.55602,358700004.0
2006-02-09 15:17:00,1.55613,1.55621,1.55605,1.55621,189200001.0
2006-02-09 15:18:00,1.55615,1.55619,1.55584,1.55604,244400003.0
2006-02-09 15:19:00,1.5561,1.5561,1.55588,1.55594,244299999.0
2006-02-09 15:20:00,1.55605,1.5561,1.55591,1.55597,356000000.0
2006-02-09 15:21:00,1.55603,1.55618,1.55591,1.55605,240800002.0
2006-02-09 15:22:00,1.55603,1.55615,1.55597,1.5561,41400000.0
2006-02-09 15:23:00,1.55597,1.55623,1.55587,1.55608,240400000.0
2006-02-09 15:24:00,1.55609,1.55623,1.55599,1.556,208600001.0
2006-02-09 15:25:00,1.55627,1.55627,1.556,1.556,307700001.0
2006-02-09 15:26:00,1.5561,1.55627,1.5561,1.55623,274400001.0
2006-02-09 15:27:00,1.5562,1.55627,1.55607,1.55625,162200000.0
2006-02-09 15:28:00,1.55622,1.55625,1.55607,1.5561,195900000.0
2006-02-09 15:29:00,1.5562,1.55627,1.55603,1.55617,175599998.0
2006-02-09 15:30:00,1.55596,1.55634,1.55594,1.55618,452700004.0
2006-02-09 15:31:00,1.55617,1.55628,1.55606,1.55619,54600001.0
2006-02-09 15:32:00,1.5562,1.55628,1.55606,1.55625,234400000.0
2006-02-09 15:33:00,1.55621,1.55628,1.55604,1.55628,302299998.0
2006-02-09 15:34:00,1.55616,1.55627,1.55591,1.55608,165300001.0
2006-02-09 15:35:00,1.55619,1.5562,1.55599,1.55606,294699999.0
2006-02-09 15:36:00,1.55609,1.55622,1.55596,1.5561,118300002.0
2006-02-09 15:37:00,1.55624,1.55636,1.5561,1.5561,258699999.0
2006-02-09 15:38:00,1.5562,1.5562,1.55599,1.55599,341599996.0
2006-02-09 15:39:00,1.55625,1.55631,1.55612,1.55619,353300000.0
2006-02-09 15:40:00,1.55617,1.55622,1.55601,1.55615,278000002.0
2006-02-09 15:41:00,1.5561,1.55617,1.55596,1.55605,432000004.0
2006-02-09 15:42:00,1.55611,1.55615,1.55594,1.55603,199000002.0
2006-02-09 15:43:00,1.55612,1.55614,1.55597,1.55604,195499998.0
2006-02-09 15:44:00,1.55607,1.55607,1.55587,1.55595,219600000.0
2006-02-09 15:45:00,1.55595,1.55601,1.55575,1.55575,193099999.0
2006-02-09 15:46:00,1.55572,1.55599,1.55572,1.55592,339600001.0
2006-02-09 15:47:00,1.55593,1.55611,1.55587,1.55611,176600000.0
2006-02-09 15:48:00,1.55603,1.5562,1.55597,1.55615,353299998.0
2006-02-09 15:49:00,1.55608,1.55619,1.55593,1.55611,243100001.0
2006-02-09 15:50:00,1.55617,1.55623,1.55601,1.55611,186399999.0
2006-02-09 15:51:00,1.55616,1.55632,1.55606,1.55621,190300001.0
2006-02-09 15:52:00,1.55626,1.5563,1.55614,1.55628,209699998.0
2006-02-09 15:53:00,1.55625,1.55629,1.55602,1.55603,489799995.0
2006-02-09 15:54:00,1.55623,1.55632,1.55605,1.55624,441699995.0
2006-02-09 15:55:00,1.55617,1.55634,1.55613,1.55629,285399998.0
2006-02-09 15:56:00,1.55621,1.55638,1.55613,1.55638,554800001.0
2006-02-09 15:57:00,1.55632,1.55642,1.55621,1.55626,164700003.0
2006-02-09 15:58:00,1.55633,1.55648,1.5562,1.55637,285899999.0
2006-02-09 15:59:00,1.55638,1.55644,1.55632,1.55643,104700000.0
2006-02-09 16:00:00,1.55643,1.55651,1.55632,1.55645,293200001.0
2006-02-09 16:01:00,1.55628,1.55644,1.55611,1.55628,313200000.0
2006-02-09 16:02:00,1.55629,1.55638,1.55613,1.55633,321700005.0
2006-02-09 16:03:00,1.55622,1.55643,1.55611,1.55643,314600004.0
2006-02-09 16:04:00,1.55625,1.55635,1.55625,1.55635,35899999.0
2006-02-09 16:05:00,1.55633,1.5564,1.55618,1.55635,144300002.0
2006-02-09 16:06:00,1.55613,1.55638,1.55613,1.55638,350499998.0
2006-02-09 16:07:00,1.55629,1.55648,1.5561,1.55637,143500000.0
2006-02-09 16:08:00,1.55632,1.55648,1.55623,1.55628,285499999.0
2006-02-09 16:09:00,1.55637,1.55637,1.55625,1.55625,53900000.0
2006-02-09 16:10:00,1.55642,1.55642,1.55611,1.55627,424500007.0
2006-02-09 16:11:00,1.55633,1.55642,1.5561,1.55624,292400000.0
2006-02-09 16:12:00,1.5562,1.55637,1.55617,1.5563,158900000.0
2006-02-09 16:13:00,1.55607,1.55644,1.55607,1.55631,353300001.0
2006-02-09 16:14:00,1.55626,1.55639,1.55603,1.5563,420600001.0
2006-02-09 16:15:00,1.556,1.55642,1.556,1.55629,356300000.0
2006-02-09 16:16:00,1.55619,1.55641,1.55615,1.55625,404200004.0
2006-02-09 16:17:00,1.55615,1.55632,1.55611,1.55632,230000000.0
2006-02-09 16:18:00,1.55633,1.55633,1.55614,1.55625,213100002.0
2006-02-09 16:19:00,1.5562,1.55637,1.55616,1.55631,260699996.0
2006-02-09 16:20:00,1.55627,1.55643,1.55625,1.55633,451600000.0
2006-02-09 16:21:00,1.5564,1.5564,1.55624,1.55624,25300000.0
2006-02-09 16:22:00,1.55622,1.55636,1.55621,1.55631,401700002.0
2006-02-09 16:23:00,1.55622,1.55638,1.55617,1.55635,412100004.0
2006-02-09 16:24:00,1.55626,1.55638,1.55612,1.55623,318400002.0
2006-02-09 16:25:00,1.55635,1.55642,1.55628,1.55636,234500001.0
2006-02-09 16:26:00,1.55618,1.55634,1.55599,1.55623,301499998.0
2006-02-09 16:27:00,1.55615,1.55641,1.55615,1.55633,315100001.0
2006-02-09 16:28:00,1.5563,1.55638,1.55617,1.55622,480700003.0
2006-02-09 16:29:00,1.5563,1.55644,1.55621,1.55644,309399998.0
2006-02-09 16:30:00,1.55628,1.55639,1.55605,1.55629,323700003.0
2006-02-09 16:31:00,1.55637,1.55641,1.55613,1.5562,395499997.0
2006-02-09 16:32:00,1.55609,1.55632,1.55608,1.55614,259299999.0
2006-02-09 16:33:00,1.55622,1.55628,1.55602,1.55602,442799997.0
2006-02-09 16:34:00,1.55609,1.55628,1.55609,1.55628,21600000.0
2006-02-09 16:35:00,1.5563,1.55631,1.55613,1.55618,426099999.0
2006-02-09 16:36:00,1.55617,1.55641,1.55617,1.55633,306799997.0
2006-02-09 16:37:00,1.55632,1.55645,1.55624,1.55626,277400004.0
2006-02-09 16:38:00,1.55623,1.55635,1.55615,1.55632,287999999.0
2006-02-09 16:39:00,1.5563,1.55636,1.55616,1.55623,538300001.0
2006-02-09 16:40:00,1.55623,1.55629,1.55605,1.55615,448600002.0
2006-02-09 16:41:00,1.55626,1.55628,1.55606,1.55606,251900000.0
2006-02-09 16:42:00,1.55618,1.55632,1.55605,1.55624,368399998.0
2006-02-09 16:43:00,1.55623,1.55631,1.55596,1.55614,270000005.0
2006-02-09 16:44:00,1.55629,1.55646,1.55621,1.55635,157700000.0
2006-02-09 16:45:00,1.55641,1.55649,1.55627,1.55631,218000001.0
2006-02-09 16:46:00,1.55646,1.55647,1.55627,1.55642,248000001.0
2006-02-09 16:47:00,1.55619,1.55643,1.55613,1.55643,401000001.0
2006-02-09 16:48:00,1.55636,1.5565,1.55631,1.55631,356800003.0
2006-02-09 16:49:00,1.55644,1.55647,1.55625,1.55637,343000005.0
2006-02-09 16:50:00,1.55644,1.55648,1.5563,1.55637,199000002.0
2006-02-09 16:51:00,1.55643,1.55651,1.55612,1.55612,214700001.0
2006-02-09 16:52:00,1.5563,1.55648,1.5563,1.55648,161800001.0
2006-02-09 16:53:00,1.55647,1.55663,1.55638,1.55653,395099997.0
2006-02-09 16:54:00,1.55644,1.55676,1.55644,1.55675,203600000.0
2006-02-09 16:55:00,1.55677,1.55708,1.55677,1.557,415399999.0
2006-02-09 16:56:00,1.55696,1.55718,1.55696,1.55711,231800000.0
2006-02-09 16:57:00,1.55691,1.55715,1.55691,1.55698,249699996.0
2006-02-09 16:58:00,1.55685,1.55705,1.5567,1.55681,187000000.0
2006-02-09 16:59:00,1.55695,1.55701,1.55678,1.55694,157399997.0
2006-02-09 17:00:00,1.55692,1.55692,1.55651,1.55672,364100000.0
2006-02-09 17:01:00,1.55673,1.55679,1.55655,1.55675,346000002.0
2006-02-09 17:02:00,1.55679,1.55686,1.55672,1.55673,38000000.0
2006-02-09 17:03:00,1.55695,1.55695,1.55669,1.5567,338200005.0
2006-02-09 17:04:00,1.55675,1.55695,1.55658,1.55674,339999998.0
2006-02-09 17:05:00,1.5569,1.55697,1.55678,1.55682,391400002.0
2006-02-09 17:06:00,1.55704,1.55704,1.55682,1.55689,338299999.0
2006-02-09 17:07:00,1.55692,1.55696,1.55674,1.55677,236400001.0
2006-02-09 17:08:00,1.55674,1.55696,1.55672,1.55695,450700004.0
2006-02-09 17:09:00,1.55691,1.55691,1.55672,1.55672,293100004.0
2006-02-09 17:10:00,1.55684,1.55703,1.55676,1.55684,197700000.0
2006-02-09 17:11:00,1.55714,1.55719,1.55682,1.55682,175999997.0
2006-02-09 17:12:00,1.55688,1.55702,1.5568,1.55694,322800004.0
2006-02-09 17:13:00,1.55701,1.55701,1.55671,1.55677,175900002.0
2006-02-09 17:14:00,1.55701,1.55714,1.55697,1.55703,292699997.0
2006-02-09 17:15:00,1.55706,1.55719,1.55696,1.55715,384499999.0
2006-02-09 17:16:00,1.55701,1.55707,1.55683,1.55697,378600002.0
2006-02-09 17:17:00,1.55702,1.55713,1.55693,1.55701,353800006.0
2006-02-09 17:18:00,1.55688,1.55701,1.55674,1.55688,251700003.0
2006-02-09 17:19:00,1.55699,1.55709,1.55682,1.55693,367200001.0
2006-02-09 17:20:00,1.55695,1.55705,1.55675,1.55686,250399999.0
2006-02-09 17:21:00,1.55695,1.55717,1.55693,1.55715,396299998.0
2006-02-09 17:22:00,1.55712,1.55712,1.55688,1.55697,323200003.0
2006-02-09 17:23:00,1.55699,1.55718,1.55698,1.5571,386999996.0
2006-02-09 17:24:00,1.55711,1.55721,1.55689,1.55702,318900002.0
2006-02-09 17:25:00,1.55704,1.55708,1.55688,1.55708,299400002.0
2006-02-09 17:26:00,1.55696,1.55706,1.55673,1.55683,198899999.0
2006-02-09 17:27:00,1.55678,1.55694,1.55678,1.55682,349899997.0
2006-02-09 17:28:00,1.5567,1.55686,1.55663,1.55667,336199998.0
2006-02-09 17:29:00,1.55673,1.55681,1.55657,1.55676,225899996.0
2006-02-09 17:30:00,1.55672,1.55685,1.5566,1.55673,185800000.0
2006-02-09 17:31:00,1.5566,1.5568,1.55653,1.55675,548500000.0
2006-02-09 17:32:00,1.55675,1.55694,1.55662,1.55679,278999999.0
2006-02-09 17:33:00,1.55675,1.55682,1.55662,1.5567,182399999.0
2006-02-09 17:34:00,1.55668,1.55681,1.55664,1.55678,416100004.0
2006-02-09 17:35:00,1.55678,1.55688,1.55667,1.5568,261200004.0
2006-02-09 17:36:00,1.55675,1.55683,1.55656,1.55678,304900004.0
2006-02-09 17:37:00,1.55673,1.55682,1.55661,1.55664,396100002.0
2006-02-09 17:38:00,1.55672,1.55672,1.55655,1.55657,231999995.0
2006-02-09 17:39:00,1.55667,1.55675,1.55656,1.55665,133699999.0
2006-02-09 17:40:00,1.55645,1.55676,1.55645,1.55676,233300001.0
2006-02-09 17:41:00,1.55667,1.55674,1.55654,1.55671,280900002.0
2006-02-09 17:42:00,1.55678,1.5568,1.55659,1.5567,425200003.0
2006-02-09 17:43:00,1.55645,1.55679,1.55642,1.55679,386600004.0
2006-02-09 17:44:00,1.55675,1.55691,1.55656,1.55682,324799994.0
2006-02-09 17:45:00,1.55672,1.55693,1.55672,1.55688,322999997.0
2006-02-09 17:46:00,1.55675,1.55698,1.55672,1.55695,392500002.0
2006-02-09 17:47:00,1.55672,1.55686,1.55667,1.55679,179500000.0
2006-02-09 17:48:00,1.55669,1.55688,1.55665,1.55672,213699997.0
2006-02-09 17:49:00,1.55683,1.55699,1.55663,1.55684,470499996.0
2006-02-09 17:50:00,1.55683,1.55695,1.55674,1.55693,135000001.0
2006-02-09 17:51:00,1.55688,1.55688,1.55673,1.55673,186099998.0
2006-02-09 17:52:00,1.55659,1.5567,1.55645,1.55662,351399998.0
2006-02-09 17:53:00,1.55643,1.55663,1.55642,1.55655,349799998.0
2006-02-09 17:54:00,1.55643,1.55664,1.55636,1.5565,219499994.0
2006-02-09 17:55:00,1.55648,1.5566,1.55635,1.55645,285100004.0
2006-02-09 17:56:00,1.55655,1.55657,1.55633,1.55633,251699999.0
2006-02-09 17:57:00,1.55633,1.55649,1.55632,1.55649,293699999.0
2006-02-09 17:58:00,1.55645,1.5565,1.55623,1.55644,494000001.0
2006-02-09 17:59:00,1.55618,1.55646,1.55618,1.55619,314900006.0
2006-02-09 18:00:00,1.5563,1.55646,1.55629,1.55637,160100001.0
2006-02-09 18:08:00,1.5562,1.5563,1.5562,1.5563,1600500007.0
2006-02-09 18:09:00,1.5563,1.55652,1.55614,1.55622,1600500007.0
2006-02-09 18:10:00,1.55631,1.55639,1.55615,1.55628,1952599994.0
2006-02-09 18:11:00,1.5563,1.5564,1.5561,1.55622,1387800007.0
2006-02-09 18:12:00,1.55631,1.55642,1.55623,1.55632,1669400012.0
2006-02-09 18:13:00,1.55624,1.55635,1.55605,1.5562,1599700010.0
2006-02-09 18:15:00,1.55627,1.55651,1.55623,1.55651,922600007.0
2006-02-09 18:17:00,1.55643,1.55657,1.55625,1.55638,1855500000.0
2006-02-09 18:18:00,1.55638,1.55648,1.55619,1.5563,841900002.0
2006-02-09 18:19:00,1.55647,1.55656,1.55623,1.5564,1872699995.0
2006-02-09 18:20:00,1.5563,1.5564,1.5563,1.5564,1011200000.0
2006-02-09 18:21:00,1.55648,1.55648,1.55624,1.55624,1011200000.0
2006-02-09 18:22:00,1.55638,1.55648,1.55627,1.55635,694499997.0
2006-02-09 18:23:00,1.5563,1.5564,1.5563,1.5564,1085600008.0
2006-02-09 18:26:00,1.5565,1.5565,1.5564,1.5565,1085600008.0
2006-02-09 18:27:00,1.55647,1.55659,1.55625,1.55645,1085600008.0
2006-02-09 18:29:00,1.5563,1.55645,1.55623,1.55631,1586100013.0
2006-02-09 18:30:00,1.55626,1.55633,1.55612,1.5562,865800007.0
2006-02-09 18:31:00,1.55622,1.55632,1.55617,1.55623,983200003.0
2006-02-09 18:32:00,1.55622,1.55638,1.5561,1.55628,1423599997.0
2006-02-09 18:33:00,1.5563,1.5564,1.5562,1.5563,1971300008.0
2006-02-09 18:34:00,1.5562,1.5563,1.5562,1.5563,1971300008.0
2006-02-09 18:35:00,1.5563,1.55639,1.55623,1.55632,1971300008.0
2006-02-09 18:36:00,1.55632,1.55643,1.55618,1.55638,1588100005.0
2006-02-09 18:37:00,1.5564,1.5564,1.5563,1.5563,1676699998.0
2006-02-09 18:38:00,1.55644,1.55647,1.55623,1.55623,1676699998.0
2006-02-09 18:39:00,1.5564,1.5565,1.5563,1.55631,1986399984.0
2006-02-09 18:40:00,1.5563,1.5563,1.5562,1.5562,1148299997.0
2006-02-09 18:41:00,1.55644,1.55654,1.55627,1.55637,1148299997.0
2006-02-09 18:42:00,1.55652,1.55658,1.55636,1.55641,1258900000.0
2006-02-09 18:43:00,1.55653,1.55653,1.5563,1.55641,434900001.0
2006-02-09 18:44:00,1.55652,1.55652,1.55618,1.55625,943099997.0
2006-02-09 18:45:00,1.55624,1.55645,1.55619,1.5564,471800006.0
2006-02-09 18:46:00,1.55639,1.55644,1.55612,1.55612,346300005.0
2006-02-09 18:47:00,1.55635,1.55647,1.55625,1.55636,176000002.0
2006-02-09 18:48:00,1.5565,1.55655,1.55635,1.5564,1426800004.0
2006-02-09 18:49:00,1.55657,1.55659,1.55642,1.55649,544900005.0
2006-02-09 18:50:00,1.55642,1.55642,1.55618,1.55619,598300003.0
2006-02-09 18:51:00,1.55634,1.5565,1.55614,1.55614,1471800014.0
2006-02-09 18:52:00,1.55615,1.55627,1.55603,1.5562,1596599987.0
2006-02-09 18:53:00,1.5562,1.5563,1.55602,1.5562,1114000003.0
2006-02-09 18:54:00,1.55621,1.55634,1.55614,1.55617,698400005.0
2006-02-09 18:55:00,1.55619,1.55625,1.55602,1.55613,1407499994.0
2006-02-09 18:56:00,1.55618,1.55632,1.55612,1.5563,703600003.0
2006-02-09 18:57:00,1.55623,1.5563,1.5561,1.55628,700900007.0
2006-02-09 18:58:00,1.55632,1.55632,1.55607,1.55615,1109300009.0
2006-02-09 18:59:00,1.55625,1.55632,1.55612,1.55625,1728399999.0
2006-02-09 19:00:00,1.55612,1.5563,1.55609,1.55618,498999997.0
2006-02-09 19:01:00,1.55632,1.55636,1.55613,1.55621,298600001.0
2006-02-09 19:02:00,1.5562,1.5563,1.55602,1.55613,665300002.0
2006-02-09 19:03:00,1.55627,1.55638,1.55619,1.5562,365800001.0
2006-02-09 19:04:00,1.55626,1.55628,1.55616,1.55616,106600000.0
2006-02-09 19:05:00,1.55623,1.5563,1.5561,1.55625,711999993.0
2006-02-09 19:07:00,1.55623,1.5563,1.55604,1.55605,628800004.0
2006-02-09 19:08:00,1.55625,1.55631,1.55612,1.55615,1616800002.0
2006-02-09 19:09:00,1.55615,1.55632,1.55606,1.55623,1456999997.0
2006-02-09 19:10:00,1.55612,1.55635,1.55611,1.55631,999000006.0
2006-02-09 19:11:00,1.55631,1.55641,1.55623,1.55623,1318800002.0
2006-02-09 19:12:00,1.55633,1.55639,1.55618,1.55627,843200000.0
2006-02-09 19:13:00,1.5564,1.55645,1.55627,1.55639,571299999.0
2006-02-09 19:14:00,1.55631,1.55644,1.55631,1.5564,269199999.0
2006-02-09 19:15:00,1.5564,1.55642,1.55626,1.55635,1510000013.0
2006-02-09 19:16:00,1.55633,1.5564,1.55621,1.55621,498000002.0
2006-02-09 19:17:00,1.55637,1.55637,1.5561,1.5561,756500001.0
2006-02-09 19:18:00,1.55633,1.55635,1.55615,1.55616,656700002.0
2006-02-09 19:19:00,1.55617,1.55638,1.55614,1.55633,789100002.0
2006-02-09 19:20:00,1.55635,1.55635,1.556,1.55617,1153599995.0
2006-02-09 19:21:00,1.55617,1.55637,1.55617,1.5563,1096900001.0
2006-02-09 19:22:00,1.5562,1.5563,1.5562,1.5563,167100000.0
2006-02-09 19:23:00,1.55619,1.5563,1.55609,1.55625,672199999.0
2006-02-09 19:24:00,1.55614,1.55635,1.55613,1.55635,595100001.0
2006-02-09 19:25:00,1.5563,1.55635,1.55615,1.55615,1098400007.0
2006-02-09 19:26:00,1.55632,1.55642,1.55615,1.55642,981199995.0
2006-02-09 19:27:00,1.5564,1.55649,1.55624,1.55624,1603700010.0
2006-02-09 19:28:00,1.55623,1.55644,1.55623,1.55634,536900000.0
2006-02-09 19:29:00,1.55622,1.55646,1.55613,1.55628,739800002.0
2006-02-09 19:30:00,1.5569,1.5571,1.5569,1.5569,1304799994.0
2006-02-09 19:31:00,1.55635,1.55635,1.55609,1.55616,1304799994.0
2006-02-09 19:32:00,1.5563,1.5564,1.55618,1.55618,789600004.0
2006-02-09 19:33:00,1.5563,1.5563,1.55608,1.55608,718000001.0
2006-02-09 19:34:00,1.5561,1.55627,1.556,1.5562,2092000000.0
2006-02-09 19:35:00,1.55622,1.55627,1.55606,1.55617,902900011.0
2006-02-09 19:36:00,1.55616,1.55629,1.55599,1.55619,643100000.0
2006-02-09 19:37:00,1.55626,1.55633,1.55616,1.55624,226400000.0
2006-02-09 19:38:00,1.55625,1.5563,1.55617,1.55627,768899998.0
2006-02-09 19:39:00,1.5562,1.55625,1.55592,1.55592,1280600000.0
2006-02-09 19:40:00,1.55618,1.55626,1.55604,1.55604,609200001.0
2006-02-09 19:41:00,1.55615,1.55619,1.55605,1.55609,441500003.0
2006-02-09 19:42:00,1.55611,1.55637,1.55606,1.55637,687100000.0
2006-02-09 19:43:00,1.5564,1.5564,1.55618,1.55618,338300001.0
2006-02-09 19:44:00,1.55626,1.55637,1.55615,1.55625,800100003.0
2006-02-09 19:45:00,1.55621,1.55627,1.55602,1.5562,317100003.0
2006-02-09 19:46:00,1.55632,1.55632,1.55614,1.5563,789999992.0
2006-02-09 19:47:00,1.55625,1.55638,1.55613,1.55623,150700001.0
2006-02-09 19:48:00,1.55626,1.55639,1.55626,1.55635,554900002.0
2006-02-09 19:49:00,1.55635,1.55653,1.55631,1.55653,1235800006.0
2006-02-09 19:50:00,1.55642,1.55642,1.55629,1.55635,144200000.0
2006-02-09 19:51:00,1.55629,1.5564,1.55628,1.5564,519600000.0
2006-02-09 19:52:00,1.55635,1.55645,1.55628,1.55645,336199995.0
2006-02-09 19:53:00,1.55638,1.55645,1.5562,1.55637,699800003.0
2006-02-09 19:54:00,1.5564,1.55645,1.5563,1.5563,387900004.0
2006-02-09 19:55:00,1.55635,1.55645,1.55626,1.55638,623399998.0
2006-02-09 19:56:00,1.5564,1.55645,1.55619,1.5563,1458900005.0
2006-02-09 19:57:00,1.55643,1.55662,1.55636,1.55644,1388699997.0
2006-02-09 19:58:00,1.55663,1.55671,1.55647,1.55647,1644699995.0
2006-02-09 19:59:00,1.55654,1.55682,1.55654,1.55666,1145900002.0
2006-02-09 20:00:00,1.55678,1.5568,1.55652,1.55652,609699996.0
2006-02-09 20:01:00,1.55664,1.55689,1.55652,1.55668,848400008.0
2006-02-09 20:02:00,1.55689,1.55691,1.5567,1.55681,192399999.0
2006-02-09 20:03:00,1.55688,1.55696,1.55674,1.55696,290900002.0
2006-02-09 20:04:00,1.55694,1.55695,1.5567,1.55684,246899999.0
2006-02-09 20:05:00,1.55685,1.55694,1.5568,1.55694,438900004.0
2006-02-09 20:06:00,1.55687,1.55692,1.5568,1.55685,458899996.0
2006-02-09 20:07:00,1.55674,1.55682,1.55664,1.55673,132000000.0
2006-02-09 20:08:00,1.55684,1.55701,1.55681,1.55691,1383600012.0
2006-02-09 20:09:00,1.55677,1.55691,1.55674,1.55685,362199996.0
2006-02-09 20:10:00,1.55685,1.55691,1.55677,1.55677,307200003.0
2006-02-09 20:11:00,1.55694,1.55699,1.55683,1.55693,793600002.0
2006-02-09 20:12:00,1.55673,1.55696,1.55673,1.55682,252399997.0
2006-02-09 20:13:00,1.55678,1.55701,1.55678,1.5569,1554600010.0
2006-02-09 20:14:00,1.55677,1.55692,1.55672,1.55685,598800000.0
2006-02-09 20:15:00,1.55685,1.55697,1.55676,1.55685,943299998.0
2006-02-09 20:16:00,1.55685,1.55693,1.55677,1.55685,2021399998.0
2006-02-09 20:17:00,1.55684,1.55695,1.55674,1.55695,343500007.0
2006-02-09 20:18:00,1.55693,1.55693,1.55675,1.55677,391499999.0
2006-02-09 20:21:00,1.55678,1.55703,1.55678,1.55695,576099999.0
2006-02-09 20:22:00,1.55691,1.55705,1.55683,1.55694,608900002.0
2006-02-09 20:23:00,1.55678,1.55703,1.55678,1.55691,923400005.0
2006-02-09 20:24:00,1.55709,1.55709,1.55681,1.55684,550800003.0
2006-02-09 20:25:00,1.55691,1.55703,1.55674,1.55692,871700003.0
2006-02-09 20:26:00,1.557,1.55708,1.5569,1.55695,267600004.0
2006-02-09 20:27:00,1.55691,1.55704,1.55686,1.55704,457400000.0
2006-02-09 20:28:00,1.5569,1.5569,1.5569,1.5569,1627899999.0
2006-02-09 20:29:00,1.557,1.55708,1.55673,1.55673,1627899999.0
2006-02-09 20:33:00,1.5569,1.55698,1.55665,1.55665,669300002.0
2006-02-09 20:34:00,1.55669,1.557,1.55668,1.55683,497099998.0
2006-02-09 20:35:00,1.55665,1.55691,1.55664,1.55691,516799998.0
2006-02-09 20:36:00,1.55677,1.55704,1.55669,1.55698,490800002.0
2006-02-09 20:37:00,1.55688,1.55697,1.55671,1.55685,1037500003.0
2006-02-09 20:38:00,1.55685,1.5569,1.55665,1.5567,1677399988.0
2006-02-09 20:39:00,1.5568,1.5568,1.55654,1.55654,1108900009.0
2006-02-09 20:40:00,1.55674,1.55683,1.55659,1.5566,1541400007.0
2006-02-09 20:41:00,1.55683,1.55695,1.55662,1.55682,506100007.0
2006-02-09 20:42:00,1.55685,1.5569,1.55661,1.55661,258800003.0
2006-02-09 20:43:00,1.5569,1.55696,1.55671,1.55671,671100013.0
2006-02-09 20:44:00,1.5568,1.55689,1.55661,1.55663,1476400017.0
2006-02-09 20:45:00,1.55678,1.55681,1.55657,1.55671,913300000.0
2006-02-09 20:46:00,1.55679,1.55692,1.55658,1.55691,527000004.0
2006-02-09 20:47:00,1.55673,1.55688,1.55662,1.55688,790300004.0
2006-02-09 20:48:00,1.55669,1.55699,1.55669,1.55687,1379399996.0
2006-02-09 20:49:00,1.5568,1.5569,1.55666,1.55682,962199990.0
2006-02-09 20:50:00,1.55687,1.55687,1.55667,1.55674,2070899997.0
2006-02-09 20:51:00,1.55679,1.55685,1.55667,1.55667,324699998.0
2006-02-09 20:52:00,1.55682,1.5569,1.55666,1.5568,1155600003.0
2006-02-09 20:53:00,1.55675,1.55692,1.55673,1.55685,1368799998.0
2006-02-09 20:54:00,1.55681,1.55689,1.55668,1.55671,689700004.0
2006-02-09 20:55:00,1.5568,1.5568,1.5567,1.5567,639900008.0
2006-02-09 20:56:00,1.5569,1.5569,1.5568,1.5568,1523000010.0
2006-02-09 20:59:00,1.5569,1.5569,1.5569,1.5569,1523000010.0
2006-02-09 21:00:00,1.5568,1.5569,1.5568,1.5568,1523000010.0
2006-02-09 21:01:00,1.5569,1.5569,1.5569,1.5569,1523000010.0
2006-02-09 21:02:00,1.55687,1.5569,1.55667,1.55677,1523000010.0
2006-02-09 21:03:00,1.55684,1.55707,1.55679,1.55692,1399199998.0
2006-02-09 21:04:00,1.55692,1.55692,1.55672,1.55672,199400004.0
2006-02-09 21:05:00,1.55691,1.55708,1.55685,1.55688,975700001.0
2006-02-09 21:06:00,1.55666,1.5571,1.55666,1.55699,520600000.0
2006-02-09 21:07:00,1.55687,1.55698,1.55682,1.55691,341100007.0
2006-02-09 21:08:00,1.5569,1.55695,1.55674,1.55688,329400001.0
2006-02-09 21:09:00,1.55676,1.55688,1.5567,1.55682,582500000.0
2006-02-09 21:10:00,1.5569,1.5569,1.55678,1.55684,847799996.0
2006-02-09 21:11:00,1.55688,1.55703,1.55683,1.55698,708800008.0
2006-02-09 21:12:00,1.55689,1.55699,1.55667,1.55675,489200002.0
2006-02-09 21:13:00,1.55657,1.5567,1.55653,1.55666,640000007.0
2006-02-09 21:14:00,1.55654,1.55669,1.55645,1.55669,805000010.0
2006-02-09 21:15:00,1.55672,1.55674,1.55649,1.5565,747000000.0
2006-02-09 21:16:00,1.55663,1.55678,1.55642,1.5566,531100003.0
2006-02-09 21:17:00,1.55664,1.55682,1.55661,1.55674,1630700004.0
2006-02-09 21:18:00,1.55678,1.5569,1.55658,1.55674,575299999.0
2006-02-09 21:19:00,1.55678,1.55678,1.5565,1.55656,508100003.0
2006-02-09 21:20:00,1.5568,1.5568,1.5568,1.5568,1879400000.0
2006-02-09 21:21:00,1.5569,1.5569,1.5569,1.5569,1879400000.0
2006-02-09 21:22:00,1.5566,1.55686,1.55652,1.55673,1879400000.0
2006-02-09 21:23:00,1.55668,1.55686,1.55658,1.55669,1215299997.0
2006-02-09 21:24:00,1.55662,1.55675,1.55653,1.55673,723999999.0
2006-02-09 21:25:00,1.55674,1.55677,1.55643,1.55651,1480099994.0
2006-02-09 21:26:00,1.55653,1.5567,1.55653,1.55668,511399997.0
2006-02-09 21:27:00,1.55671,1.55681,1.55665,1.5568,455099999.0
2006-02-09 21:28:00,1.55668,1.55686,1.55666,1.55678,661499995.0
2006-02-09 21:29:00,1.5567,1.55687,1.55663,1.55681,445200002.0
2006-02-09 21:30:00,1.55678,1.55678,1.5566,1.55675,417500001.0
2006-02-09 21:31:00,1.5566,1.55675,1.55655,1.55675,655400002.0
2006-02-09 21:32:00,1.557,1.5571,1.5569,1.557,191699997.0
2006-02-09 21:33:00,1.55671,1.55685,1.5567,1.5567,191699997.0
2006-02-09 21:34:00,1.55681,1.55691,1.5567,1.5567,1155100005.0
2006-02-09 21:35:00,1.5568,1.55689,1.55671,1.55671,745399999.0
2006-02-09 21:36:00,1.55687,1.55687,1.55671,1.55674,302700003.0
2006-02-09 21:37:00,1.55675,1.5569,1.5567,1.55682,377400005.0
2006-02-09 21:38:00,1.55682,1.5569,1.55667,1.55683,284899998.0
2006-02-09 21:39:00,1.55684,1.55687,1.55664,1.55665,308699998.0
2006-02-09 21:40:00,1.55671,1.55685,1.55665,1.55677,500200004.0
2006-02-09 21:41:00,1.55677,1.55687,1.55664,1.55672,650000002.0
2006-02-09 21:42:00,1.55678,1.55687,1.55661,1.55661,509300012.0
2006-02-09 21:43:00,1.5566,1.55679,1.55656,1.55675,1092300006.0
2006-02-09 21:44:00,1.55665,1.55676,1.55658,1.55672,1617600014.0
2006-02-09 21:45:00,1.55672,1.55679,1.5566,1.55664,694399998.0
2006-02-09 21:46:00,1.55671,1.55682,1.55652,1.55666,1364999998.0
2006-02-09 21:47:00,1.55675,1.55683,1.55662,1.55665,1306500008.0
2006-02-09 21:48:00,1.55673,1.55683,1.55661,1.55675,354400001.0
2006-02-09 21:49:00,1.5568,1.55683,1.5566,1.55661,1069999999.0
2006-02-09 21:50:00,1.55664,1.55675,1.55657,1.55675,234299999.0
2006-02-09 21:51:00,1.55665,1.55681,1.55661,1.55675,583499999.0
2006-02-09 21:52:00,1.55682,1.55697,1.55664,1.55664,1714400004.0
2006-02-09 21:53:00,1.55673,1.55687,1.55673,1.55683,422599999.0
2006-02-09 21:54:00,1.55676,1.55683,1.55666,1.55666,325899999.0
2006-02-09 21:55:00,1.55666,1.55681,1.5566,1.5568,697499999.0
2006-02-09 21:56:00,1.55684,1.55684,1.5566,1.55665,490999999.0
2006-02-09 21:57:00,1.55676,1.55686,1.55665,1.55673,694099996.0
2006-02-09 21:58:00,1.55677,1.5568,1.55664,1.55664,720299999.0
2006-02-09 21:59:00,1.55673,1.5568,1.5566,1.55679,1195900004.0
2006-02-09 22:00:00,1.55669,1.55684,1.55662,1.55675,622500001.0
2006-02-09 22:01:00,1.55675,1.55687,1.55675,1.5568,169299998.0
2006-02-09 22:02:00,1.55685,1.55687,1.5566,1.5566,1199299998.0
2006-02-09 22:03:00,1.55687,1.55693,1.55669,1.55688,387399996.0
2006-02-09 22:04:00,1.55689,1.55689,1.55667,1.55677,668800005.0
2006-02-09 22:05:00,1.55682,1.55685,1.55669,1.55678,295199997.0
2006-02-09 22:06:00,1.55685,1.55685,1.55665,1.55679,360699993.0
2006-02-09 22:07:00,1.5568,1.5568,1.55661,1.55661,69700000.0
2006-02-09 22:08:00,1.5567,1.5568,1.55661,1.55678,481700005.0
2006-02-09 22:09:00,1.55668,1.5568,1.55659,1.5568,379699999.0
2006-02-09 22:10:00,1.55685,1.55685,1.55666,1.55666,258800003.0
2006-02-09 22:11:00,1.55688,1.55688,1.55674,1.55676,356999996.0
2006-02-09 22:12:00,1.55686,1.55697,1.55675,1.55677,951200003.0
2006-02-09 22:13:00,1.55684,1.55691,1.55668,1.55672,257800001.0
2006-02-09 22:14:00,1.55691,1.55694,1.55675,1.55681,371199996.0
2006-02-09 22:15:00,1.55688,1.55701,1.55664,1.55668,646700001.0
2006-02-09 22:16:00,1.55675,1.55675,1.5566,1.5566,232000000.0
2006-02-09 22:17:00,1.5568,1.55687,1.55669,1.55681,337700005.0
2006-02-09 22:18:00,1.55675,1.5568,1.5566,1.55661,199199998.0
2006-02-09 22:19:00,1.55678,1.55683,1.55658,1.5567,391399995.0
2006-02-09 22:20:00,1.55677,1.55683,1.55662,1.55672,342600003.0
2006-02-09 22:21:00,1.55671,1.55685,1.55668,1.5568,346800001.0
2006-02-09 22:22:00,1.5568,1.55687,1.55668,1.55672,693299998.0
2006-02-09 22:23:00,1.55685,1.55685,1.55666,1.55666,335600006.0
2006-02-09 22:24:00,1.55675,1.5568,1.55656,1.55656,253099999.0
2006-02-09 22:25:00,1.55683,1.55687,1.55657,1.55657,631500000.0
2006-02-09 22:26:00,1.55665,1.55693,1.55663,1.55692,802700003.0
2006-02-09 22:27:00,1.55675,1.55696,1.55657,1.55678,307200002.0
2006-02-09 22:28:00,1.55689,1.557,1.55668,1.55677,679399999.0
2006-02-09 22:29:00,1.557,1.55708,1.55684,1.55696,758200004.0
2006-02-09 22:30:00,1.55691,1.55716,1.55688,1.55707,934100000.0
2006-02-09 22:31:00,1.55699,1.55707,1.55658,1.55681,369599997.0
2006-02-09 22:32:00,1.55676,1.55695,1.55674,1.55687,337800005.0
2006-02-09 22:33:00,1.5567,1.55703,1.55669,1.55703,171299996.0
2006-02-09 22:34:00,1.55708,1.55713,1.55697,1.557,495299995.0
2006-02-09 22:35:00,1.55708,1.55715,1.55701,1.5571,132400000.0
2006-02-09 22:36:00,1.55701,1.55715,1.55698,1.5571,642400005.0
2006-02-09 22:37:00,1.55693,1.55708,1.55685,1.55697,426799996.0
2006-02-09 22:38:00,1.55685,1.55685,1.55655,1.55665,416800003.0
2006-02-09 22:39:00,1.55675,1.5568,1.55648,1.55662,797099999.0
2006-02-09 22:40:00,1.5568,1.55685,1.55654,1.55672,776099999.0
2006-02-09 22:41:00,1.55667,1.5569,1.55665,1.55685,615000003.0
2006-02-09 22:42:00,1.55681,1.55693,1.55666,1.55676,715800000.0
2006-02-09 22:43:00,1.55682,1.55689,1.55649,1.55672,1384799994.0
2006-02-09 22:44:00,1.55666,1.55678,1.55641,1.55665,228999999.0
2006-02-09 22:45:00,1.55672,1.55672,1.55642,1.55642,189599998.0
2006-02-09 22:46:00,1.55648,1.55667,1.55634,1.55652,187599997.0
2006-02-09 22:47:00,1.55655,1.55655,1.55632,1.55633,337900002.0
2006-02-09 22:48:00,1.55638,1.55662,1.55633,1.55662,488699997.0
2006-02-09 22:49:00,1.55672,1.55687,1.55655,1.55655,928800007.0
2006-02-09 22:50:00,1.55672,1.55677,1.55655,1.55677,249800003.0
2006-02-09 22:51:00,1.55666,1.55684,1.55653,1.55662,376899999.0
2006-02-09 22:52:00,1.55671,1.55671,1.55636,1.55638,427400004.0
2006-02-09 22:53:00,1.55668,1.55678,1.55659,1.55666,226800003.0
2006-02-09 22:54:00,1.55667,1.55685,1.5565,1.5567,420900001.0
2006-02-09 22:55:00,1.55659,1.55673,1.55651,1.55665,182200001.0
2006-02-09 22:56:00,1.55667,1.5567,1.55648,1.55648,314700004.0
2006-02-09 22:57:00,1.55648,1.55648,1.55629,1.55629,500200000.0
2006-02-09 22:58:00,1.55635,1.55647,1.5563,1.55634,167399997.0
2006-02-09 22:59:00,1.55642,1.55656,1.55606,1.55606,379400003.0
2006-02-09 23:00:00,1.55627,1.55663,1.55619,1.55634,306699997.0
2006-02-09 23:01:00,1.5565,1.55658,1.55632,1.55648,222700001.0
2006-02-09 23:02:00,1.55647,1.55665,1.55647,1.55665,162900000.0
2006-02-09 23:03:00,1.55663,1.55663,1.55638,1.55651,257300002.0
2006-02-09 23:04:00,1.55646,1.55668,1.55625,1.55658,360400000.0
2006-02-09 23:05:00,1.55664,1.55665,1.55644,1.55644,206899998.0
2006-02-09 23:06:00,1.5565,1.5567,1.55645,1.55665,301599999.0
2006-02-09 23:07:00,1.55663,1.55667,1.55643,1.55643,170100000.0
2006-02-09 23:08:00,1.55658,1.55667,1.55644,1.55663,341699995.0
2006-02-09 23:09:00,1.55655,1.55655,1.55655,1.55655,61500002.0
2006-02-09 23:10:00,1.55652,1.5566,1.55639,1.55655,197299998.0
2006-02-09 23:11:00,1.55649,1.5566,1.55637,1.55646,180700002.0
2006-02-09 23:12:00,1.55647,1.5566,1.55646,1.55655,293199998.0
2006-02-09 23:13:00,1.55655,1.55655,1.55645,1.55645,51000000.0
2006-02-09 23:14:00,1.55653,1.55658,1.5564,1.55652,249300000.0
2006-02-09 23:15:00,1.55659,1.55677,1.5565,1.55671,258799997.0
2006-02-09 23:16:00,1.5567,1.5567,1.55644,1.55657,276999999.0
2006-02-09 23:17:00,1.55666,1.55666,1.55635,1.55649,445000000.0
2006-02-09 23:18:00,1.55651,1.55652,1.55623,1.55641,354000003.0
2006-02-09 23:19:00,1.55645,1.55653,1.55624,1.55649,301599999.0
2006-02-09 23:20:00,1.55635,1.55651,1.55621,1.5564,360200003.0
2006-02-09 23:21:00,1.55628,1.55648,1.55628,1.55648,289500002.0
2006-02-09 23:22:00,1.55641,1.55656,1.5564,1.55656,158700002.0
2006-02-09 23:23:00,1.5566,1.55665,1.55652,1.55658,48600000.0
2006-02-09 23:24:00,1.5566,1.55678,1.55642,1.55678,210199998.0
2006-02-09 23:25:00,1.55661,1.55675,1.55651,1.55662,262200002.0
2006-02-09 23:26:00,1.55683,1.55686,1.55664,1.55682,296600004.0
2006-02-09 23:27:00,1.55678,1.55684,1.55677,1.55681,90900002.0
2006-02-09 23:28:00,1.55679,1.55682,1.55668,1.5568,313100000.0
2006-02-09 23:29:00,1.5568,1.55684,1.55668,1.55675,190900002.0
2006-02-09 23:30:00,1.55675,1.55683,1.5565,1.55665,226500001.0
2006-02-09 23:31:00,1.55677,1.55677,1.55664,1.55675,322600000.0
2006-02-09 23:32:00,1.55651,1.55676,1.55639,1.55676,251099999.0
2006-02-09 23:33:00,1.55667,1.55682,1.55667,1.5568,250900004.0
2006-02-09 23:34:00,1.55678,1.5569,1.55661,1.55671,456399995.0
2006-02-09 23:35:00,1.55677,1.55677,1.55664,1.55664,83900000.0
2006-02-09 23:36:00,1.55659,1.55676,1.55659,1.55663,286500000.0
2006-02-09 23:37:00,1.55657,1.55668,1.55657,1.55668,76800001.0
2006-02-09 23:38:00,1.55675,1.55675,1.55646,1.55646,187700000.0
2006-02-09 23:39:00,1.5566,1.5566,1.55642,1.55648,275000001.0
2006-02-09 23:40:00,1.5566,1.55663,1.55638,1.55657,363700006.0
2006-02-09 23:41:00,1.55665,1.55665,1.55644,1.55664,302700001.0
2006-02-09 23:42:00,1.55665,1.55673,1.55646,1.55646,239000001.0
2006-02-09 23:43:00,1.55649,1.55665,1.55647,1.55664,394300005.0
2006-02-09 23:44:00,1.55658,1.55666,1.55643,1.55658,224999999.0
2006-02-09 23:45:00,1.5566,1.55677,1.55659,1.55676,360200002.0
2006-02-09 23:46:00,1.5566,1.55675,1.55643,1.55658,302600003.0
2006-02-09 23:47:00,1.55664,1.55684,1.55662,1.55684,124900000.0
2006-02-09 23:48:00,1.55677,1.55677,1.5566,1.5566,109400002.0
2006-02-09 23:49:00,1.55674,1.55674,1.55648,1.55648,142900002.0
2006-02-09 23:50:00,1.55662,1.55679,1.5565,1.55669,187900000.0
2006-02-09 23:51:00,1.55655,1.55669,1.55655,1.55668,197199996.0
2006-02-09 23:52:00,1.55672,1.55676,1.55648,1.5566,317700001.0
2006-02-09 23:53:00,1.55659,1.5567,1.55645,1.55663,137000000.0
2006-02-09 23:54:00,1.55654,1.5567,1.55637,1.55655,203300000.0
2006-02-09 23:55:00,1.55653,1.55665,1.55647,1.5566,78400002.0
2006-02-09 23:56:00,1.55659,1.55669,1.55648,1.55649,346300000.0
2006-02-09 23:57:00,1.55671,1.55675,1.55649,1.55649,231099997.0
2006-02-09 23:58:00,1.55657,1.55663,1.55642,1.55659,321500002.0
2006-02-09 23:59:00,1.5566,1.55665,1.55652,1.55658,70200001.0
2006-02-10 00:00:00,1.55665,1.55665,1.5566,1.5566,48800000.0
2006-02-10 00:01:00,1.55638,1.55687,1.55635,1.5566,423799998.0
2006-02-10 00:02:00,1.55677,1.55684,1.55634,1.55634,493600001.0
2006-02-10 00:03:00,1.55658,1.55687,1.55648,1.55681,261800003.0
2006-02-10 00:04:00,1.55662,1.55692,1.55652,1.55659,477199998.0
2006-02-10 00:05:00,1.55667,1.557,1.55658,1.55684,361100000.0
2006-02-10 00:06:00,1.55666,1.55711,1.55659,1.55663,475500006.0
2006-02-10 00:07:00,1.55666,1.55685,1.55654,1.55654,238899999.0
2006-02-10 00:08:00,1.55673,1.55686,1.55649,1.55655,311200001.0
2006-02-10 00:09:00,1.55673,1.55703,1.55662,1.55691,316699997.0
2006-02-10 00:10:00,1.55697,1.55709,1.55656,1.55674,373900007.0
2006-02-10 00:11:00,1.55685,1.55692,1.55649,1.55653,387099999.0
2006-02-10 00:12:00,1.55655,1.55685,1.55642,1.55652,453500000.0
2006-02-10 00:13:00,1.55687,1.55694,1.55655,1.55661,397899998.0
2006-02-10 00:14:00,1.55646,1.55703,1.55643,1.55684,420600000.0
2006-02-10 00:15:00,1.55667,1.55693,1.55654,1.55684,463699999.0
2006-02-10 00:16:00,1.55681,1.55705,1.55646,1.55655,439399998.0
2006-02-10 00:17:00,1.55684,1.55705,1.55643,1.5566,378100001.0
2006-02-10 00:18:00,1.55662,1.55684,1.55652,1.55679,252700001.0
2006-02-10 00:19:00,1.55668,1.55705,1.55647,1.55652,391199996.0
2006-02-10 00:20:00,1.55651,1.55709,1.55631,1.55687,296899997.0
2006-02-10 00:21:00,1.55688,1.55712,1.55647,1.55659,213300000.0
2006-02-10 00:22:00,1.5567,1.55685,1.55642,1.55654,399699996.0
2006-02-10 00:23:00,1.55655,1.55693,1.55646,1.5567,268800000.0
2006-02-10 00:24:00,1.55665,1.55688,1.55639,1.55657,356800002.0
2006-02-10 00:25:00,1.5566,1.55692,1.55645,1.55674,342900001.0
2006-02-10 00:26:00,1.55677,1.55695,1.55639,1.55649,289000000.0
2006-02-10 00:27:00,1.55672,1.55694,1.55656,1.55668,467000003.0
2006-02-10 00:28:00,1.5566,1.55686,1.55655,1.55655,442400002.0
2006-02-10 00:29:00,1.55692,1.55692,1.55662,1.55671,346800003.0
2006-02-10 00:30:00,1.55679,1.5569,1.55667,1.55673,250200003.0
2006-02-10 00:31:00,1.55686,1.55691,1.55672,1.55682,166099999.0
2006-02-10 00:32:00,1.5567,1.55684,1.55662,1.55675,355399999.0
2006-02-10 00:33:00,1.55671,1.55675,1.55657,1.5567,218900003.0
2006-02-10 00:34:00,1.55652,1.55666,1.55636,1.55653,362300001.0
2006-02-10 00:35:00,1.55653,1.55656,1.55642,1.55656,103199999.0
2006-02-10 00:36:00,1.5565,1.5567,1.55647,1.55663,384199995.0
2006-02-10 00:37:00,1.5567,1.55675,1.5567,1.55675,52699999.0
2006-02-10 00:38:00,1.55666,1.55673,1.55666,1.55673,22600000.0
2006-02-10 00:39:00,1.5566,1.5567,1.5566,1.5567,22000000.0
2006-02-10 00:40:00,1.55669,1.55675,1.5566,1.5567,219700001.0
2006-02-10 00:41:00,1.55675,1.55675,1.55662,1.55662,128999997.0
2006-02-10 00:42:00,1.55668,1.55671,1.55649,1.55649,369299995.0
2006-02-10 00:43:00,1.5566,1.55665,1.55638,1.55658,382100000.0
2006-02-10 00:44:00,1.55659,1.55674,1.55654,1.55658,198099998.0
2006-02-10 00:45:00,1.5567,1.55672,1.55654,1.55654,297999999.0
2006-02-10 00:46:00,1.55665,1.55675,1.55652,1.5566,208500003.0
2006-02-10 00:47:00,1.55672,1.55677,1.55668,1.55676,36800000.0
2006-02-10 00:48:00,1.55674,1.55682,1.55667,1.55675,262999999.0
2006-02-10 00:49:00,1.55675,1.5568,1.55662,1.55675,249400003.0
2006-02-10 00:50:00,1.55675,1.5568,1.55663,1.5568,292700003.0
2006-02-10 00:51:00,1.55665,1.5568,1.55646,1.5567,164500000.0
2006-02-10 00:52:00,1.5568,1.5568,1.55655,1.55672,223899999.0
2006-02-10 00:53:00,1.55659,1.5568,1.55659,1.5568,214900003.0
2006-02-10 00:54:00,1.55655,1.5568,1.55655,1.55675,228400001.0
2006-02-10 00:55:00,1.55667,1.55682,1.55658,1.55675,370400005.0
2006-02-10 00:56:00,1.5566,1.55678,1.5566,1.55664,245000000.0
2006-02-10 00:57:00,1.55668,1.55682,1.55651,1.55659,318999999.0
2006-02-10 00:58:00,1.55679,1.55679,1.55648,1.5567,188500002.0
2006-02-10 00:59:00,1.55666,1.55682,1.55652,1.55669,87199999.0
2006-02-10 01:00:00,1.55682,1.55683,1.55661,1.55674,151700001.0
2006-02-10 01:01:00,1.55672,1.55685,1.55666,1.5567,372200003.0
2006-02-10 01:02:00,1.5567,1.55685,1.5567,1.55685,182900002.0
2006-02-10 01:03:00,1.5567,1.55685,1.55656,1.55674,45600000.0
2006-02-10 01:04:00,1.55686,1.55686,1.55655,1.55664,499200001.0
2006-02-10 01:05:00,1.55665,1.5568,1.55662,1.55672,146800000.0
2006-02-10 01:06:00,1.55678,1.5568,1.55657,1.55657,351399999.0
2006-02-10 01:07:00,1.55664,1.55683,1.55663,1.5567,344199996.0
2006-02-10 01:08:00,1.55665,1.55678,1.55661,1.55678,148599998.0
2006-02-10 01:09:00,1.55674,1.55692,1.55673,1.55686,198600000.0
2006-02-10 01:10:00,1.55693,1.55693,1.55674,1.55674,227599998.0
2006-02-10 01:11:00,1.55683,1.55686,1.55666,1.55669,269500002.0
2006-02-10 01:12:00,1.55661,1.5568,1.55658,1.5567,245400000.0
2006-02-10 01:13:00,1.55676,1.5568,1.55648,1.55648,160599997.0
2006-02-10 01:14:00,1.55677,1.55687,1.55669,1.55674,389500007.0
2006-02-10 01:15:00,1.55677,1.55681,1.55662,1.55665,233200001.0
2006-02-10 01:16:00,1.5567,1.5567,1.55655,1.55655,106299999.0
2006-02-10 01:17:00,1.55659,1.55678,1.55626,1.55655,412700005.0
2006-02-10 01:18:00,1.55677,1.55688,1.5567,1.55674,219200000.0
2006-02-10 01:19:00,1.55683,1.5569,1.55667,1.55685,203699996.0
2006-02-10 01:20:00,1.55682,1.5569,1.55672,1.55685,116899999.0
2006-02-10 01:21:00,1.55688,1.55688,1.55671,1.55671,198000003.0
2006-02-10 01:22:00,1.55685,1.55685,1.5568,1.5568,45600000.0
2006-02-10 01:23:00,1.5568,1.5568,1.5567,1.5567,28000000.0
2006-02-10 01:24:00,1.55675,1.55678,1.55661,1.55665,32099999.0
2006-02-10 01:25:00,1.5567,1.5567,1.5565,1.5565,17600000.0
2006-02-10 01:26:00,1.5568,1.55685,1.5568,1.55685,119800001.0
2006-02-10 01:27:00,1.55658,1.55679,1.55658,1.55679,383300002.0
2006-02-10 01:28:00,1.55677,1.55679,1.55662,1.55662,186000002.0
2006-02-10 01:29:00,1.5567,1.5567,1.55651,1.55651,125900000.0
2006-02-10 01:30:00,1.5567,1.5567,1.55655,1.55655,87999998.0
2006-02-10 01:31:00,1.55672,1.55672,1.55659,1.55659,121400000.0
2006-02-10 01:32:00,1.5568,1.5568,1.55659,1.55673,425999998.0
2006-02-10 01:33:00,1.55681,1.55684,1.55662,1.55676,317900000.0
2006-02-10 01:34:00,1.55646,1.55682,1.55646,1.55682,267100004.0
2006-02-10 01:35:00,1.5566,1.55675,1.5566,1.55675,63900000.0
2006-02-10 01:36:00,1.55668,1.55683,1.5566,1.55663,504599999.0
2006-02-10 01:37:00,1.55672,1.5568,1.55661,1.55665,190900002.0
2006-02-10 01:38:00,1.5568,1.55687,1.55667,1.55682,309699997.0
2006-02-10 01:39:00,1.5568,1.55685,1.55663,1.55663,326500001.0
2006-02-10 01:40:00,1.55685,1.55685,1.55675,1.55675,78199999.0
2006-02-10 01:41:00,1.5569,1.5569,1.5567,1.55674,255600001.0
2006-02-10 01:42:00,1.55676,1.55691,1.55676,1.55682,249900001.0
2006-02-10 01:43:00,1.55669,1.55673,1.55658,1.55658,278200003.0
2006-02-10 01:44:00,1.55682,1.55684,1.55667,1.55678,303700000.0
2006-02-10 01:45:00,1.5568,1.5568,1.55675,1.55675,12000000.0
2006-02-10 01:46:00,1.55675,1.55683,1.55661,1.55678,422900003.0
2006-02-10 01:47:00,1.55669,1.55683,1.55663,1.5567,331199999.0
2006-02-10 01:48:00,1.55685,1.55696,1.55677,1.5569,290300001.0
2006-02-10 01:49:00,1.55683,1.55696,1.55671,1.55674,467000000.0
2006-02-10 01:50:00,1.55684,1.55695,1.55678,1.55688,229300001.0
2006-02-10 01:51:00,1.55688,1.55693,1.55672,1.55689,415799999.0
2006-02-10 01:52:00,1.55675,1.55688,1.55665,1.55672,368700005.0
2006-02-10 01:53:00,1.55691,1.55695,1.55666,1.55671,282099999.0
2006-02-10 01:54:00,1.55681,1.55693,1.55677,1.55688,289400000.0
2006-02-10 01:55:00,1.55685,1.55696,1.55669,1.5568,288100000.0
2006-02-10 01:56:00,1.55681,1.55698,1.55668,1.55687,357799999.0
2006-02-10 01:57:00,1.55696,1.55704,1.55689,1.55696,90199999.0
2006-02-10 01:58:00,1.55691,1.55703,1.55681,1.55694,116700000.0
2006-02-10 01:59:00,1.55685,1.55705,1.55684,1.55705,311399999.0
2006-02-10 02:00:00,1.55708,1.55716,1.55686,1.5569,204100001.0
2006-02-10 02:01:00,1.55714,1.55717,1.55697,1.55711,531099997.0
2006-02-10 02:02:00,1.55697,1.55724,1.55693,1.55705,360300001.0
2006-02-10 02:03:00,1.55706,1.55709,1.55689,1.557,270500003.0
2006-02-10 02:04:00,1.55703,1.55711,1.55686,1.55708,374300001.0
2006-02-10 02:05:00,1.55708,1.55717,1.55688,1.55688,198900002.0
2006-02-10 02:06:00,1.5571,1.55715,1.55699,1.55708,253999999.0
2006-02-10 02:07:00,1.55697,1.55717,1.5569,1.55717,321700000.0
2006-02-10 02:08:00,1.55702,1.55712,1.55677,1.55697,315700002.0
2006-02-10 02:09:00,1.55704,1.55715,1.55697,1.5571,230700001.0
2006-02-10 02:10:00,1.55693,1.55708,1.55687,1.55694,293700007.0
2006-02-10 02:11:00,1.55708,1.55708,1.55677,1.55682,337900001.0
2006-02-10 02:12:00,1.55703,1.55711,1.55686,1.55695,339799996.0
2006-02-10 02:13:00,1.55691,1.55704,1.55691,1.55704,146099999.0
2006-02-10 02:14:00,1.55704,1.55705,1.55689,1.55697,380000004.0
2006-02-10 02:15:00,1.55697,1.55712,1.55689,1.55689,255700001.0
2006-02-10 02:16:00,1.55705,1.55705,1.5569,1.5569,56700001.0
2006-02-10 02:17:00,1.55692,1.5571,1.55692,1.5571,51699999.0
2006-02-10 02:18:00,1.557,1.5571,1.557,1.5571,123900001.0
2006-02-10 02:19:00,1.55701,1.55719,1.55688,1.5571,266300001.0
2006-02-10 02:20:00,1.55708,1.55715,1.55696,1.55697,169799998.0
2006-02-10 02:21:00,1.55712,1.55721,1.557,1.55714,276300003.0
2006-02-10 02:22:00,1.55712,1.55718,1.55697,1.557,309299997.0
2006-02-10 02:23:00,1.55715,1.55715,1.55692,1.55698,294700000.0
2006-02-10 02:24:00,1.55702,1.55712,1.5569,1.55702,309300000.0
2006-02-10 02:25:00,1.55712,1.55712,1.55703,1.55703,65600000.0
2006-02-10 02:26:00,1.557,1.5571,1.557,1.5571,95900002.0
2006-02-10 02:27:00,1.55715,1.55715,1.5569,1.5569,134999998.0
2006-02-10 02:28:00,1.5569,1.55715,1.5569,1.55705,339400001.0
2006-02-10 02:29:00,1.55688,1.55717,1.55687,1.55717,282599994.0
2006-02-10 02:30:00,1.55688,1.55729,1.55688,1.55729,167500000.0
2006-02-10 02:31:00,1.55709,1.55727,1.55709,1.55715,211600000.0
2006-02-10 02:32:00,1.55715,1.55716,1.55699,1.55699,293499999.0
2006-02-10 02:33:00,1.55709,1.55709,1.55697,1.55697,54800000.0
2006-02-10 02:34:00,1.55701,1.55706,1.55686,1.55695,301799998.0
2006-02-10 02:35:00,1.55693,1.55699,1.55662,1.55685,414800002.0
2006-02-10 02:36:00,1.55676,1.55692,1.55664,1.55664,242699996.0
2006-02-10 02:37:00,1.55684,1.55704,1.55682,1.55688,365000002.0
2006-02-10 02:38:00,1.55692,1.55709,1.55683,1.55699,83100000.0
2006-02-10 02:39:00,1.55701,1.55707,1.55683,1.55687,300600000.0
2006-02-10 02:40:00,1.55701,1.55706,1.55681,1.55704,233399996.0
2006-02-10 02:41:00,1.55691,1.55704,1.55682,1.55685,414799998.0
2006-02-10 02:42:00,1.5571,1.55719,1.55699,1.55699,242699998.0
2006-02-10 02:43:00,1.55694,1.55708,1.55685,1.557,495599994.0
2006-02-10 02:44:00,1.55692,1.55714,1.55685,1.55711,460699991.0
2006-02-10 02:45:00,1.55712,1.55712,1.55697,1.557,208599998.0
2006-02-10 02:46:00,1.55708,1.55716,1.55689,1.55709,314200003.0
2006-02-10 02:47:00,1.55685,1.55717,1.55685,1.55717,275600002.0
2006-02-10 02:48:00,1.55713,1.55723,1.55699,1.55715,315799998.0
2006-02-10 02:49:00,1.55713,1.55713,1.55701,1.55701,11200000.0
2006-02-10 02:50:00,1.55702,1.55714,1.55702,1.55714,73500000.0
2006-02-10 02:51:00,1.55712,1.55719,1.55697,1.55706,239700003.0
2006-02-10 02:52:00,1.55697,1.55714,1.55694,1.55699,219399998.0
2006-02-10 02:53:00,1.55707,1.55715,1.55695,1.5571,263900000.0
2006-02-10 02:54:00,1.55702,1.55715,1.55702,1.55715,50400000.0
2006-02-10 02:55:00,1.557,1.5571,1.55695,1.55707,155000002.0
2006-02-10 02:56:00,1.55698,1.5571,1.5569,1.55705,181199999.0
2006-02-10 02:57:00,1.55715,1.55715,1.55687,1.55698,249499999.0
2006-02-10 02:58:00,1.55712,1.5572,1.55703,1.55714,344499998.0
2006-02-10 02:59:00,1.55714,1.55714,1.55696,1.55696,229999999.0
2006-02-10 03:00:00,1.55693,1.55711,1.5569,1.557,269300003.0
2006-02-10 03:01:00,1.55702,1.55712,1.55689,1.55693,504400001.0
2006-02-10 03:02:00,1.55698,1.55703,1.55664,1.55664,185100000.0
2006-02-10 03:03:00,1.5571,1.55711,1.55691,1.55699,238100001.0
2006-02-10 03:04:00,1.55693,1.55705,1.55687,1.557,88599998.0
2006-02-10 03:05:00,1.55703,1.55703,1.55692,1.55692,106200002.0
2006-02-10 03:06:00,1.55702,1.55709,1.55688,1.55695,209000001.0
2006-02-10 03:07:00,1.55711,1.55711,1.55694,1.55694,341899999.0
2006-02-10 03:08:00,1.55696,1.5571,1.55693,1.55705,303699996.0
2006-02-10 03:09:00,1.55693,1.55708,1.55686,1.55704,524700003.0
2006-02-10 03:10:00,1.55688,1.5571,1.55681,1.5571,187000000.0
2006-02-10 03:11:00,1.55691,1.5571,1.55687,1.55695,235900000.0
2006-02-10 03:12:00,1.55693,1.55712,1.55681,1.55712,198100000.0
2006-02-10 03:13:00,1.55707,1.55707,1.55687,1.55698,212599999.0
2006-02-10 03:14:00,1.55687,1.55713,1.55687,1.5571,264599999.0
2006-02-10 03:15:00,1.55691,1.55703,1.55691,1.55703,11300000.0
2006-02-10 03:16:00,1.55703,1.55713,1.5568,1.5568,206900002.0
2006-02-10 03:17:00,1.55706,1.55714,1.55693,1.55693,241099999.0
2006-02-10 03:18:00,1.55697,1.55709,1.55694,1.55706,185100003.0
2006-02-10 03:19:00,1.55703,1.55711,1.55694,1.55706,344900002.0
2006-02-10 03:20:00,1.55697,1.55706,1.55686,1.557,227700000.0
2006-02-10 03:21:00,1.55694,1.557,1.55683,1.55683,158900003.0
2006-02-10 03:22:00,1.55689,1.55698,1.55677,1.5568,270200000.0
2006-02-10 03:23:00,1.55682,1.55693,1.55672,1.55681,336199998.0
2006-02-10 03:24:00,1.55696,1.55702,1.55686,1.55695,295600002.0
2006-02-10 03:25:00,1.55679,1.55703,1.55679,1.55702,323699999.0
2006-02-10 03:26:00,1.55694,1.55707,1.55686,1.55686,112599998.0
2006-02-10 03:27:00,1.55685,1.55695,1.55685,1.55695,95799999.0
2006-02-10 03:28:00,1.557,1.557,1.55689,1.55689,103000000.0
2006-02-10 03:29:00,1.5569,1.55702,1.5568,1.55695,79900001.0
2006-02-10 03:30:00,1.55692,1.55699,1.55679,1.55699,225300003.0
2006-02-10 03:31:00,1.55692,1.55695,1.55683,1.55695,84799999.0
2006-02-10 03:32:00,1.55686,1.55706,1.55669,1.55696,259900003.0
2006-02-10 03:33:00,1.55699,1.55717,1.55692,1.55698,400600003.0
2006-02-10 03:34:00,1.55713,1.55713,1.55687,1.5571,404799995.0
2006-02-10 03:35:00,1.55702,1.55714,1.55688,1.5571,203900002.0
2006-02-10 03:36:00,1.5571,1.5571,1.55697,1.55697,45599999.0
2006-02-10 03:37:00,1.557,1.5571,1.55687,1.55693,197000002.0
2006-02-10 03:38:00,1.5571,1.5571,1.55697,1.55697,43200000.0
2006-02-10 03:39:00,1.55707,1.55717,1.55695,1.55703,310800004.0
2006-02-10 03:40:00,1.55702,1.5571,1.55679,1.557,338299998.0
2006-02-10 03:41:00,1.55679,1.55705,1.55679,1.55705,311100001.0
2006-02-10 03:42:00,1.55705,1.55707,1.55686,1.55701,355900005.0
2006-02-10 03:43:00,1.55701,1.55709,1.55683,1.55683,456799998.0
2006-02-10 03:44:00,1.55687,1.55705,1.55687,1.55705,85200000.0
2006-02-10 03:45:00,1.55705,1.55705,1.55682,1.55689,599800005.0
2006-02-10 03:46:00,1.55688,1.55705,1.55683,1.55705,195099999.0
2006-02-10 03:47:00,1.55685,1.55705,1.55685,1.55705,240500004.0
2006-02-10 03:48:00,1.55698,1.55705,1.55682,1.55695,99900000.0
2006-02-10 03:49:00,1.55695,1.557,1.55682,1.55688,95700002.0
2006-02-10 03:50:00,1.557,1.55702,1.5569,1.55696,182099998.0
2006-02-10 03:51:00,1.557,1.55705,1.55686,1.55698,206699998.0
2006-02-10 03:52:00,1.5568,1.55693,1.55673,1.55673,204499998.0
2006-02-10 03:53:00,1.55682,1.55695,1.55682,1.55695,47900000.0
2006-02-10 03:54:00,1.55686,1.55702,1.55686,1.55697,156100001.0
2006-02-10 03:55:00,1.55684,1.55701,1.55673,1.55684,152500001.0
2006-02-10 03:56:00,1.55685,1.55697,1.55673,1.55689,368200001.0
2006-02-10 03:57:00,1.55683,1.55701,1.55679,1.5568,137700000.0
2006-02-10 03:58:00,1.55675,1.55693,1.55666,1.5568,276600001.0
2006-02-10 03:59:00,1.5568,1.55685,1.55664,1.55673,223700003.0
2006-02-10 04:00:00,1.5569,1.5569,1.55677,1.55677,46400000.0
2006-02-10 04:01:00,1.55684,1.55693,1.55668,1.55672,390900001.0
2006-02-10 04:02:00,1.55685,1.55695,1.55678,1.55689,252699999.0
2006-02-10 04:03:00,1.55672,1.55697,1.5567,1.55685,245299998.0
2006-02-10 04:04:00,1.55695,1.55695,1.5569,1.5569,42300000.0
2006-02-10 04:05:00,1.55692,1.55698,1.5568,1.55693,293200003.0
2006-02-10 04:06:00,1.55675,1.5569,1.55672,1.5569,317799997.0
2006-02-10 04:07:00,1.55685,1.55693,1.5566,1.5569,351999995.0
2006-02-10 04:08:00,1.55685,1.5569,1.55667,1.55682,180500001.0
2006-02-10 04:09:00,1.55672,1.5569,1.55654,1.55675,267100001.0
2006-02-10 04:10:00,1.55685,1.5569,1.55675,1.55682,190900002.0
2006-02-10 04:11:00,1.55685,1.55693,1.55668,1.55668,416499995.0
2006-02-10 04:12:00,1.55679,1.55694,1.55679,1.55679,234000001.0
2006-02-10 04:13:00,1.55665,1.5568,1.55665,1.5568,64699999.0
2006-02-10 04:14:00,1.55675,1.55685,1.55675,1.55685,60799999.0
2006-02-10 04:15:00,1.55686,1.55693,1.5567,1.55682,164600001.0
2006-02-10 04:16:00,1.55682,1.55688,1.55662,1.55671,290499999.0
2006-02-10 04:17:00,1.55675,1.55675,1.5566,1.55674,347700002.0
2006-02-10 04:18:00,1.55664,1.55677,1.55646,1.55656,380299997.0
2006-02-10 04:19:00,1.55647,1.55667,1.55645,1.5566,418300002.0
2006-02-10 04:20:00,1.55666,1.55666,1.55637,1.55637,73100000.0
2006-02-10 04:21:00,1.55664,1.55666,1.55646,1.55651,312200000.0
2006-02-10 04:22:00,1.55643,1.55665,1.5564,1.55658,256400001.0
2006-02-10 04:23:00,1.55644,1.5567,1.55644,1.55665,521500004.0
2006-02-10 04:24:00,1.55655,1.5567,1.55649,1.55665,243100001.0
2006-02-10 04:25:00,1.55664,1.55674,1.55645,1.55663,362600006.0
2006-02-10 04:26:00,1.55673,1.55682,1.55666,1.55676,364799995.0
2006-02-10 04:27:00,1.55678,1.55678,1.55672,1.55672,54800000.0
2006-02-10 04:28:00,1.55657,1.55675,1.55657,1.55675,78999998.0
2006-02-10 04:29:00,1.5567,1.5567,1.55652,1.55652,83199999.0
2006-02-10 04:30:00,1.5565,1.55673,1.5565,1.55673,156500000.0
2006-02-10 04:31:00,1.55675,1.5568,1.55667,1.55673,131300001.0
2006-02-10 04:32:00,1.55672,1.55689,1.55667,1.55672,281500000.0
2006-02-10 04:33:00,1.5567,1.55682,1.55665,1.55675,177600000.0
2006-02-10 04:34:00,1.55677,1.55683,1.55665,1.55673,222900003.0
2006-02-10 04:35:00,1.55659,1.55675,1.55652,1.55675,248800000.0
2006-02-10 04:36:00,1.55667,1.55678,1.55658,1.55678,66600001.0
2006-02-10 04:37:00,1.55679,1.55679,1.55653,1.55654,182000000.0
2006-02-10 04:38:00,1.5567,1.55678,1.55659,1.55671,344199999.0
2006-02-10 04:39:00,1.55665,1.55679,1.55651,1.55663,308000002.0
2006-02-10 04:40:00,1.55673,1.5568,1.5566,1.55673,177000000.0
2006-02-10 04:41:00,1.55663,1.55674,1.55657,1.55673,393799997.0
2006-02-10 04:42:00,1.55675,1.5568,1.55656,1.55656,453799998.0
2006-02-10 04:43:00,1.55656,1.55663,1.55646,1.55659,216799998.0
2006-02-10 04:44:00,1.55659,1.55668,1.55651,1.55664,179099999.0
2006-02-10 04:45:00,1.55663,1.55676,1.55646,1.55646,225400000.0
2006-02-10 04:46:00,1.55676,1.55676,1.55652,1.55667,209400004.0
2006-02-10 04:47:00,1.55661,1.55675,1.5565,1.55672,337999996.0
2006-02-10 04:48:00,1.55667,1.55675,1.55654,1.55668,207899998.0
2006-02-10 04:49:00,1.55672,1.55678,1.55652,1.5567,301199998.0
2006-02-10 04:50:00,1.55667,1.5567,1.55647,1.55658,252799999.0
2006-02-10 04:51:00,1.55653,1.55669,1.55653,1.55664,145700001.0
2006-02-10 04:52:00,1.55673,1.55673,1.55651,1.55667,298500001.0
2006-02-10 04:53:00,1.55646,1.55678,1.55646,1.55678,40700000.0
2006-02-10 04:54:00,1.5567,1.5567,1.5565,1.55658,156700000.0
2006-02-10 04:55:00,1.55665,1.5567,1.55652,1.55658,90999999.0
2006-02-10 04:56:00,1.5566,1.5567,1.5566,1.5567,56700001.0
2006-02-10 04:57:00,1.55659,1.55675,1.55655,1.55675,284799998.0
2006-02-10 04:58:00,1.55664,1.55675,1.55655,1.5567,337300000.0
2006-02-10 04:59:00,1.5567,1.5567,1.5566,1.5566,45700002.0
2006-02-10 05:00:00,1.5567,1.55671,1.55652,1.55654,411800000.0
2006-02-10 05:01:00,1.55655,1.55668,1.55654,1.55655,152800002.0
2006-02-10 05:02:00,1.55644,1.55671,1.55644,1.55665,267300000.0
2006-02-10 05:03:00,1.55673,1.55673,1.55652,1.55658,243200004.0
2006-02-10 05:04:00,1.55677,1.55685,1.55662,1.55672,132000001.0
2006-02-10 05:05:00,1.55663,1.5569,1.55663,1.5567,180500001.0
2006-02-10 05:06:00,1.55682,1.55682,1.55666,1.55666,302000002.0
2006-02-10 05:07:00,1.5568,1.55688,1.55673,1.55682,368100002.0
2006-02-10 05:08:00,1.55667,1.55685,1.55664,1.5567,311300002.0
2006-02-10 05:09:00,1.55663,1.55676,1.55662,1.55675,67300000.0
2006-02-10 05:10:00,1.55664,1.55675,1.55661,1.55673,111000000.0
2006-02-10 05:11:00,1.55672,1.5568,1.55657,1.5567,314200002.0
2006-02-10 05:12:00,1.55658,1.55678,1.55654,1.55678,306700000.0
2006-02-10 05:13:00,1.5568,1.5568,1.55664,1.55665,157599999.0
2006-02-10 05:14:00,1.55664,1.55679,1.5566,1.5567,317500000.0
2006-02-10 05:15:00,1.55667,1.55667,1.55654,1.55654,50299999.0
2006-02-10 05:16:00,1.55654,1.5567,1.55654,1.5567,53000000.0
2006-02-10 05:17:00,1.55671,1.55671,1.55657,1.55657,17700000.0
2006-02-10 05:18:00,1.55653,1.55669,1.55651,1.55665,144600001.0
2006-02-10 05:19:00,1.5567,1.5568,1.55658,1.55673,372100001.0
2006-02-10 05:20:00,1.55653,1.55653,1.55639,1.55641,14600000.0
2006-02-10 05:21:00,1.55622,1.55636,1.55594,1.55614,247600006.0
2006-02-10 05:22:00,1.55617,1.55627,1.55605,1.55609,280599998.0
2006-02-10 05:23:00,1.5562,1.5562,1.556,1.55603,178300000.0
2006-02-10 05:24:00,1.55608,1.55621,1.55592,1.55601,266600001.0
2006-02-10 05:25:00,1.55589,1.55608,1.55587,1.55608,234899997.0
2006-02-10 05:26:00,1.556,1.55615,1.55593,1.55615,344100000.0
2006-02-10 05:27:00,1.55606,1.55627,1.5559,1.55599,304100001.0
2006-02-10 05:28:00,1.55615,1.55615,1.5561,1.5561,12000000.0
2006-02-10 05:29:00,1.5561,1.55617,1.55605,1.55613,65500002.0
2006-02-10 05:30:00,1.55606,1.5562,1.55596,1.55604,402200002.0
2006-02-10 05:31:00,1.55617,1.55632,1.55597,1.55606,282000003.0
2006-02-10 05:32:00,1.5561,1.55624,1.55602,1.55608,419200001.0
2006-02-10 05:33:00,1.55598,1.55626,1.55598,1.55625,281900004.0
2006-02-10 05:34:00,1.5562,1.55625,1.55607,1.55608,217900001.0
2006-02-10 05:35:00,1.55607,1.55622,1.55589,1.55596,273999999.0
2006-02-10 05:36:00,1.55605,1.55618,1.5559,1.5561,325800004.0
2006-02-10 05:37:00,1.55615,1.55615,1.55584,1.55589,274700001.0
2006-02-10 05:38:00,1.55618,1.55618,1.55615,1.55615,53499998.0
2006-02-10 05:39:00,1.55592,1.55615,1.55592,1.55607,134500000.0
2006-02-10 05:40:00,1.55615,1.55615,1.55591,1.55591,224100004.0
2006-02-10 05:41:00,1.55602,1.55615,1.55602,1.55615,95900002.0
2006-02-10 05:42:00,1.55613,1.55631,1.55609,1.55631,91200001.0
2006-02-10 05:43:00,1.55627,1.55639,1.55615,1.55626,365600001.0
2006-02-10 05:44:00,1.55629,1.55629,1.55609,1.55609,40000000.0
2006-02-10 05:45:00,1.55621,1.55635,1.5562,1.5563,205199998.0
2006-02-10 05:46:00,1.55628,1.55628,1.55601,1.55606,98800000.0
2006-02-10 05:47:00,1.5561,1.55621,1.55592,1.55612,269899999.0
2006-02-10 05:48:00,1.55606,1.55623,1.55598,1.55611,410100002.0
2006-02-10 05:49:00,1.55609,1.55633,1.55603,1.55617,312600004.0
2006-02-10 05:50:00,1.5562,1.55628,1.55603,1.55623,406400004.0
2006-02-10 05:51:00,1.55617,1.55634,1.55614,1.55622,399799998.0
2006-02-10 05:52:00,1.55615,1.55635,1.55612,1.55619,400700001.0
2006-02-10 05:53:00,1.5563,1.55638,1.55613,1.55616,433500002.0
2006-02-10 05:54:00,1.55623,1.55653,1.55617,1.55629,175600003.0
2006-02-10 05:55:00,1.55614,1.55635,1.55614,1.5563,197400001.0
2006-02-10 05:56:00,1.55621,1.55633,1.55621,1.55633,64700000.0
2006-02-10 05:57:00,1.55627,1.55633,1.5561,1.55625,193000001.0
2006-02-10 05:58:00,1.55632,1.55632,1.55611,1.55614,354700007.0
2006-02-10 05:59:00,1.5563,1.55641,1.55615,1.55622,372000003.0
2006-02-10 06:00:00,1.5562,1.55632,1.55603,1.55622,240500004.0
2006-02-10 06:01:00,1.55627,1.55638,1.55613,1.55628,349300002.0
2006-02-10 06:02:00,1.55627,1.55628,1.55615,1.55617,203500003.0
2006-02-10 06:03:00,1.5563,1.55635,1.5562,1.55629,235399997.0
2006-02-10 06:04:00,1.55625,1.5564,1.55611,1.55621,287900004.0
2006-02-10 06:05:00,1.5563,1.55638,1.55621,1.55621,189700000.0
2006-02-10 06:06:00,1.55628,1.55635,1.55617,1.5563,453800004.0
2006-02-10 06:07:00,1.55624,1.55635,1.55607,1.55619,217999996.0
2006-02-10 06:08:00,1.5563,1.55635,1.55605,1.55605,255800000.0
2006-02-10 06:09:00,1.55635,1.55638,1.55617,1.55628,350899997.0
2006-02-10 06:10:00,1.5563,1.5563,1.55605,1.55605,246400002.0
2006-02-10 06:11:00,1.55629,1.55642,1.55616,1.55635,324200003.0
2006-02-10 06:12:00,1.55618,1.55641,1.55618,1.55638,194200000.0
2006-02-10 06:13:00,1.55623,1.5564,1.55623,1.5564,142099999.0
2006-02-10 06:14:00,1.55645,1.55645,1.55624,1.55632,136800002.0
2006-02-10 06:15:00,1.55637,1.55652,1.55633,1.55639,309500001.0
2006-02-10 06:16:00,1.5564,1.5564,1.5563,1.5563,59900002.0
2006-02-10 06:17:00,1.5563,1.55645,1.5563,1.55645,330099998.0
2006-02-10 06:18:00,1.55647,1.55653,1.55633,1.55642,335600006.0
2006-02-10 06:19:00,1.55635,1.55652,1.55625,1.55636,262899995.0
2006-02-10 06:20:00,1.55637,1.55645,1.55624,1.5564,283300001.0
2006-02-10 06:21:00,1.55641,1.55649,1.55625,1.55642,228400002.0
2006-02-10 06:22:00,1.55642,1.5565,1.55625,1.5564,246899997.0
2006-02-10 06:23:00,1.55648,1.5565,1.55617,1.55635,405299997.0
2006-02-10 06:24:00,1.55645,1.5565,1.55626,1.55642,285500000.0
2006-02-10 06:25:00,1.55645,1.5565,1.55631,1.55631,306000000.0
2006-02-10 06:26:00,1.5564,1.55648,1.55612,1.55639,349600000.0
2006-02-10 06:27:00,1.55644,1.55652,1.55629,1.55645,204500000.0
2006-02-10 06:28:00,1.55647,1.55647,1.55624,1.55626,302000005.0
2006-02-10 06:29:00,1.55633,1.55648,1.5563,1.55646,331700005.0
2006-02-10 06:30:00,1.55644,1.55644,1.55627,1.55638,59099999.0
2006-02-10 06:31:00,1.5565,1.55656,1.55634,1.55654,270800001.0
2006-02-10 06:32:00,1.55647,1.5566,1.55647,1.55655,247500004.0
2006-02-10 06:33:00,1.55653,1.55655,1.5564,1.55645,190100000.0
2006-02-10 06:34:00,1.55652,1.5566,1.55642,1.5566,162100000.0
2006-02-10 06:35:00,1.55644,1.55664,1.55644,1.55659,334700003.0
2006-02-10 06:36:00,1.55662,1.55667,1.55642,1.55642,323500008.0
2006-02-10 06:37:00,1.55658,1.55664,1.55634,1.55634,182900000.0
2006-02-10 06:38:00,1.55644,1.55662,1.55644,1.5566,200900004.0
2006-02-10 06:39:00,1.55645,1.5566,1.55637,1.55649,119100001.0
2006-02-10 06:40:00,1.55658,1.55663,1.55644,1.55644,278000003.0
2006-02-10 06:41:00,1.55659,1.55667,1.55646,1.55658,141200002.0
2006-02-10 06:42:00,1.55652,1.55666,1.55649,1.55661,279199998.0
2006-02-10 06:43:00,1.55652,1.5566,1.55637,1.55655,187900000.0
2006-02-10 06:44:00,1.55655,1.55658,1.55645,1.55651,215700001.0
2006-02-10 06:45:00,1.55648,1.5566,1.55635,1.55635,218399998.0
2006-02-10 06:46:00,1.55645,1.55658,1.55635,1.5565,214700002.0
2006-02-10 06:47:00,1.55655,1.55655,1.55645,1.55645,25700000.0
2006-02-10 06:48:00,1.55654,1.5566,1.55647,1.55649,314500007.0
2006-02-10 06:49:00,1.55648,1.5566,1.55632,1.55632,256400004.0
2006-02-10 06:50:00,1.5565,1.5566,1.55635,1.55649,250400000.0
2006-02-10 06:51:00,1.55647,1.55658,1.55647,1.55658,49500000.0
2006-02-10 06:52:00,1.55657,1.55668,1.55642,1.55665,268600001.0
2006-02-10 06:53:00,1.55654,1.5566,1.55646,1.5566,173400000.0
2006-02-10 06:54:00,1.55645,1.55668,1.55645,1.5566,212899999.0
2006-02-10 06:55:00,1.55658,1.55665,1.55644,1.55662,289299999.0
2006-02-10 06:56:00,1.55655,1.5566,1.5564,1.55644,232499998.0
2006-02-10 06:57:00,1.55654,1.55668,1.55645,1.5565,333199995.0
2006-02-10 06:58:00,1.5566,1.55665,1.5566,1.55665,157900000.0
2006-02-10 06:59:00,1.5566,1.55667,1.55652,1.55658,395100004.0
2006-02-10 07:00:00,1.55663,1.55672,1.55648,1.55661,402700003.0
2006-02-10 07:01:00,1.55676,1.55696,1.55671,1.55686,257600007.0
2006-02-10 07:02:00,1.5568,1.55692,1.5568,1.55692,39200000.0
2006-02-10 07:03:00,1.55694,1.55694,1.55682,1.55684,102200000.0
2006-02-10 07:04:00,1.55667,1.55704,1.55667,1.55699,310200000.0
2006-02-10 07:05:00,1.55687,1.55695,1.55675,1.55688,155000002.0
2006-02-10 07:06:00,1.55676,1.5569,1.55671,1.5569,89099999.0
2006-02-10 07:07:00,1.55683,1.55688,1.55669,1.55682,253700000.0
2006-02-10 07:08:00,1.5568,1.5568,1.55665,1.55665,59100001.0
2006-02-10 07:09:00,1.55674,1.55693,1.55665,1.5568,369399997.0
2006-02-10 07:10:00,1.55665,1.55688,1.55665,1.55688,109799999.0
2006-02-10 07:11:00,1.55675,1.55696,1.55675,1.55687,264600002.0
2006-02-10 07:12:00,1.55682,1.5569,1.55669,1.55676,133500000.0
2006-02-10 07:13:00,1.55663,1.55687,1.55663,1.55668,286199999.0
2006-02-10 07:14:00,1.5568,1.5569,1.55668,1.55682,43799999.0
2006-02-10 07:15:00,1.55685,1.5569,1.55665,1.5569,404300000.0
2006-02-10 07:16:00,1.55667,1.55688,1.55667,1.55685,316199998.0
2006-02-10 07:17:00,1.55685,1.55685,1.55675,1.55675,254700003.0
2006-02-10 07:18:00,1.55674,1.5569,1.5567,1.5567,175799999.0
2006-02-10 07:19:00,1.55666,1.55688,1.55666,1.5568,282200000.0
2006-02-10 07:20:00,1.55664,1.55684,1.55664,1.55682,313000002.0
2006-02-10 07:21:00,1.55675,1.55693,1.55673,1.55673,145900000.0
2006-02-10 07:22:00,1.55686,1.55699,1.55672,1.55691,431200001.0
2006-02-10 07:23:00,1.5567,1.55683,1.55664,1.55673,262000002.0
2006-02-10 07:24:00,1.55682,1.55692,1.55652,1.55662,297100001.0
2006-02-10 07:25:00,1.55665,1.55683,1.55655,1.55668,230099999.0
2006-02-10 07:26:00,1.55685,1.55693,1.55667,1.55678,205400003.0
2006-02-10 07:27:00,1.5568,1.5568,1.55656,1.55667,169800001.0
2006-02-10 07:28:00,1.55682,1.55682,1.55656,1.55656,199600000.0
2006-02-10 07:29:00,1.55661,1.55673,1.55659,1.55665,130200000.0
2006-02-10 07:30:00,1.55662,1.5567,1.55654,1.55661,174900000.0
2006-02-10 07:31:00,1.55656,1.55666,1.55653,1.55666,80000000.0
2006-02-10 07:32:00,1.55668,1.55675,1.55652,1.55652,365000005.0
2006-02-10 07:33:00,1.55658,1.55673,1.55649,1.5567,345800002.0
2006-02-10 07:34:00,1.55658,1.55659,1.55635,1.55635,328700005.0
2006-02-10 07:35:00,1.55635,1.55645,1.55625,1.55638,241600001.0
2006-02-10 07:36:00,1.55638,1.55659,1.55638,1.55642,159099998.0
2006-02-10 07:37:00,1.55657,1.55657,1.55629,1.55653,293499997.0
2006-02-10 07:38:00,1.5563,1.55648,1.55606,1.55617,295599999.0
2006-02-10 07:39:00,1.55625,1.55625,1.55612,1.55612,46600000.0
2006-02-10 07:40:00,1.55624,1.55625,1.5561,1.55625,337999997.0
2006-02-10 07:41:00,1.5562,1.55625,1.55592,1.55618,330300001.0
2006-02-10 07:42:00,1.5562,1.55628,1.55603,1.55624,152799998.0
2006-02-10 07:43:00,1.55622,1.55633,1.55613,1.55625,303600003.0
2006-02-10 07:44:00,1.55613,1.55626,1.55606,1.55614,317100000.0
2006-02-10 07:45:00,1.55615,1.55616,1.55596,1.55596,452799998.0
2006-02-10 07:46:00,1.5562,1.55625,1.55613,1.55613,133400002.0
2006-02-10 07:47:00,1.5563,1.55649,1.5563,1.55641,361099995.0
2006-02-10 07:48:00,1.55631,1.55642,1.5562,1.55632,143099999.0
2006-02-10 07:49:00,1.55627,1.55639,1.55621,1.55621,250500000.0
2006-02-10 07:50:00,1.55634,1.55636,1.55624,1.55626,60000000.0
2006-02-10 07:51:00,1.55645,1.55648,1.55621,1.55621,257999999.0
2006-02-10 07:52:00,1.55632,1.55645,1.55629,1.5564,185000000.0
2006-02-10 07:53:00,1.5563,1.55644,1.5563,1.55644,79800000.0
2006-02-10 07:54:00,1.5564,1.55656,1.55623,1.55648,253400002.0
2006-02-10 07:55:00,1.55625,1.55635,1.55625,1.55635,56100000.0
2006-02-10 07:56:00,1.5564,1.5564,1.55627,1.55628,54800000.0
2006-02-10 07:57:00,1.55628,1.55637,1.55625,1.5563,98199999.0
2006-02-10 07:58:00,1.55627,1.55627,1.55614,1.55614,57500002.0
2006-02-10 07:59:00,1.55628,1.55635,1.5562,1.5563,369899997.0
2006-02-10 08:00:00,1.55625,1.55627,1.55611,1.55613,99799997.0
2006-02-10 08:01:00,1.55623,1.55647,1.55623,1.5564,332800000.0
2006-02-10 08:02:00,1.55628,1.55638,1.55607,1.55632,318699998.0
2006-02-10 08:03:00,1.5563,1.55638,1.55614,1.55627,275099998.0
2006-02-10 08:04:00,1.55623,1.55633,1.55622,1.55632,62500000.0
2006-02-10 08:05:00,1.55614,1.55628,1.55593,1.55608,411100001.0
2006-02-10 08:06:00,1.556,1.55615,1.55582,1.556,331900002.0
2006-02-10 08:07:00,1.5561,1.55615,1.55589,1.55608,445600000.0
2006-02-10 08:08:00,1.55595,1.5561,1.55595,1.5561,34300000.0
2006-02-10 08:09:00,1.55594,1.55617,1.55594,1.55611,258899995.0
2006-02-10 08:10:00,1.55577,1.55619,1.55577,1.55605,207099997.0
2006-02-10 08:11:00,1.55579,1.55605,1.55579,1.55605,238400001.0
2006-02-10 08:12:00,1.5558,1.55595,1.5558,1.55595,53500000.0
2006-02-10 08:13:00,1.55587,1.55606,1.55585,1.55604,311400002.0
2006-02-10 08:14:00,1.55605,1.5561,1.55583,1.55583,424600004.0
2006-02-10 08:15:00,1.55594,1.55609,1.55585,1.55591,193200000.0
2006-02-10 08:16:00,1.55593,1.55602,1.55576,1.55589,40300000.0
2006-02-10 08:17:00,1.55587,1.55609,1.55587,1.55601,426700001.0
2006-02-10 08:18:00,1.55593,1.55602,1.55587,1.55602,117399999.0
2006-02-10 08:19:00,1.55597,1.55599,1.55574,1.55592,260400002.0
2006-02-10 08:20:00,1.55598,1.55598,1.55577,1.55583,123099998.0
2006-02-10 08:21:00,1.5557,1.55602,1.5557,1.55602,199200000.0
2006-02-10 08:22:00,1.55576,1.55602,1.55576,1.55592,318700000.0
2006-02-10 08:23:00,1.55582,1.556,1.55572,1.55579,216000000.0
2006-02-10 08:24:00,1.55592,1.55599,1.55574,1.55583,222300001.0
2006-02-10 08:25:00,1.55574,1.55588,1.55574,1.55588,86300000.0
2006-02-10 08:26:00,1.55597,1.55601,1.55579,1.55591,225699998.0
2006-02-10 08:27:00,1.55593,1.55601,1.55567,1.55591,327000003.0
2006-02-10 08:28:00,1.55596,1.55602,1.55582,1.55582,175299997.0
2006-02-10 08:29:00,1.55594,1.556,1.55581,1.55595,313100002.0
2006-02-10 08:30:00,1.55595,1.556,1.55587,1.55593,107899998.0
2006-02-10 08:31:00,1.5559,1.556,1.55576,1.55585,371400006.0
2006-02-10 08:32:00,1.55585,1.55602,1.55585,1.55599,378600007.0
2006-02-10 08:33:00,1.55603,1.55603,1.55581,1.55585,321300007.0
2006-02-10 08:34:00,1.55588,1.55604,1.55588,1.55595,190200002.0
2006-02-10 08:35:00,1.55597,1.55605,1.55583,1.55599,396899995.0
2006-02-10 08:36:00,1.55601,1.55605,1.55579,1.55594,342000002.0
2006-02-10 08:37:00,1.55603,1.55606,1.55577,1.55594,223200000.0
2006-02-10 08:38:00,1.556,1.55608,1.5559,1.556,86500000.0
2006-02-10 08:39:00,1.55601,1.55612,1.55595,1.55612,112000000.0
2006-02-10 08:40:00,1.55597,1.55615,1.55597,1.55607,155500002.0
2006-02-10 08:41:00,1.55607,1.55615,1.5559,1.5561,305200002.0
2006-02-10 08:42:00,1.55609,1.55614,1.55596,1.55598,341100007.0
2006-02-10 08:43:00,1.55605,1.55613,1.55595,1.55605,222800001.0
2006-02-10 08:44:00,1.55607,1.5562,1.556,1.55602,213300001.0
2006-02-10 08:45:00,1.55612,1.55617,1.55571,1.556,332700004.0
2006-02-10 08:46:00,1.5558,1.55597,1.5558,1.55582,197299999.0
2006-02-10 08:47:00,1.55595,1.556,1.55578,1.55585,258100000.0
2006-02-10 08:48:00,1.55595,1.55604,1.55567,1.55594,232900000.0
2006-02-10 08:49:00,1.55581,1.55604,1.55579,1.55597,292899995.0
2006-02-10 08:50:00,1.55594,1.55597,1.55574,1.55581,197900001.0
2006-02-10 08:51:00,1.55583,1.5559,1.5557,1.5557,365200004.0
2006-02-10 08:52:00,1.55582,1.55595,1.5557,1.55587,369200000.0
2006-02-10 08:53:00,1.55575,1.5559,1.55575,1.5559,117999999.0
2006-02-10 08:54:00,1.5558,1.55591,1.55567,1.55571,282099997.0
2006-02-10 08:55:00,1.55581,1.55588,1.55574,1.55582,49600000.0
2006-02-10 08:56:00,1.5558,1.55589,1.55569,1.55582,277500003.0
2006-02-10 08:57:00,1.55592,1.55592,1.55571,1.55571,92599998.0
2006-02-10 08:58:00,1.5557,1.55592,1.5557,1.55592,123200000.0
2006-02-10 08:59:00,1.55585,1.5559,1.55577,1.55583,92699998.0
2006-02-10 09:00:00,1.5558,1.55587,1.55569,1.55587,167100001.0
2006-02-10 09:01:00,1.55583,1.5559,1.55574,1.55574,167800000.0
2006-02-10 09:02:00,1.55582,1.55591,1.55574,1.55585,205800001.0
2006-02-10 09:03:00,1.55576,1.55587,1.55573,1.55585,121400000.0
2006-02-10 09:04:00,1.55576,1.55594,1.55576,1.55592,285699999.0
2006-02-10 09:05:00,1.55593,1.55597,1.55575,1.55592,265899999.0
2006-02-10 09:06:00,1.55589,1.55592,1.55578,1.55592,195600001.0
2006-02-10 09:07:00,1.55577,1.55588,1.5557,1.55576,185000001.0
2006-02-10 09:08:00,1.55575,1.55585,1.55575,1.55585,32000000.0
2006-02-10 09:09:00,1.55576,1.5559,1.55569,1.55585,326000001.0
2006-02-10 09:10:00,1.55585,1.55585,1.55575,1.55575,68700000.0
2006-02-10 09:11:00,1.55585,1.55595,1.55574,1.55582,360200003.0
2006-02-10 09:12:00,1.55594,1.55597,1.55576,1.55584,433900003.0
2006-02-10 09:13:00,1.55593,1.55596,1.5558,1.5559,261499998.0
2006-02-10 09:14:00,1.5558,1.5559,1.55568,1.55581,255600004.0
2006-02-10 09:15:00,1.55567,1.55579,1.55539,1.5555,236099996.0
2006-02-10 09:16:00,1.55539,1.55563,1.55527,1.55562,303300001.0
2006-02-10 09:17:00,1.55551,1.55561,1.55549,1.55559,96199998.0
2006-02-10 09:18:00,1.55562,1.55562,1.55556,1.55556,76900000.0
2006-02-10 09:19:00,1.55553,1.55569,1.55542,1.55564,162000000.0
2006-02-10 09:20:00,1.55563,1.55563,1.5554,1.5554,283500004.0
2006-02-10 09:21:00,1.5555,1.5555,1.5553,1.5553,3100000.0
2006-02-10 09:22:00,1.55549,1.55568,1.55549,1.5556,241800000.0
2006-02-10 09:23:00,1.55551,1.55558,1.55541,1.55558,289499999.0
2006-02-10 09:24:00,1.55545,1.55559,1.5554,1.55549,239900000.0
2006-02-10 09:25:00,1.55544,1.55555,1.55533,1.55544,95100000.0
2006-02-10 09:26:00,1.5555,1.55563,1.55544,1.55554,418699996.0
2006-02-10 09:27:00,1.5556,1.55571,1.55539,1.55564,297999998.0
2006-02-10 09:28:00,1.5556,1.55568,1.55537,1.5555,216399998.0
2006-02-10 09:29:00,1.55557,1.55563,1.5554,1.55548,298000003.0
2006-02-10 09:30:00,1.55546,1.55571,1.55546,1.55559,303900002.0
2006-02-10 09:31:00,1.55566,1.55566,1.5554,1.5555,165900000.0
2006-02-10 09:32:00,1.55553,1.55561,1.55543,1.5556,304300003.0
2006-02-10 09:33:00,1.55557,1.5557,1.55549,1.5556,303500001.0
2006-02-10 09:34:00,1.55556,1.55561,1.55535,1.55537,390100000.0
2006-02-10 09:35:00,1.55547,1.55567,1.55547,1.55567,233300002.0
2006-02-10 09:36:00,1.55548,1.55562,1.55537,1.55538,207399996.0
2006-02-10 09:37:00,1.55551,1.55564,1.55538,1.55559,480999999.0
2006-02-10 09:38:00,1.55561,1.55568,1.55546,1.55559,364099998.0
2006-02-10 09:39:00,1.55552,1.55566,1.55534,1.55549,298400001.0
2006-02-10 09:40:00,1.55544,1.55548,1.55526,1.55527,429199997.0
2006-02-10 09:41:00,1.55544,1.55552,1.55534,1.55536,333800000.0
2006-02-10 09:42:00,1.55552,1.55554,1.55529,1.55539,154699999.0
2006-02-10 09:43:00,1.55542,1.55554,1.55528,1.5555,416200004.0
2006-02-10 09:44:00,1.55544,1.55544,1.55517,1.55517,204299999.0
2006-02-10 09:45:00,1.55538,1.55549,1.55532,1.55546,155299999.0
2006-02-10 09:46:00,1.55546,1.55553,1.55544,1.55547,169299999.0
2006-02-10 09:47:00,1.55528,1.5554,1.55523,1.55535,341700002.0
2006-02-10 09:48:00,1.55527,1.5554,1.55516,1.55538,423500004.0
2006-02-10 09:49:00,1.55534,1.55538,1.55523,1.55531,216400002.0
2006-02-10 09:50:00,1.55531,1.55538,1.55511,1.55538,303400002.0
2006-02-10 09:51:00,1.55534,1.55541,1.5552,1.55534,296599999.0
2006-02-10 09:52:00,1.55529,1.55546,1.55521,1.55533,281800002.0
2006-02-10 09:53:00,1.55535,1.55549,1.55528,1.55542,285700003.0
2006-02-10 09:54:00,1.5554,1.55548,1.55526,1.55538,288300001.0
2006-02-10 09:55:00,1.55539,1.55546,1.55509,1.5554,297100002.0
2006-02-10 09:56:00,1.55529,1.55542,1.55525,1.5554,210800004.0
2006-02-10 09:57:00,1.55544,1.55544,1.5553,1.5553,318400001.0
2006-02-10 09:58:00,1.55529,1.55544,1.5552,1.55537,357300000.0
2006-02-10 09:59:00,1.55533,1.55555,1.55527,1.55549,348299997.0
2006-02-10 10:00:00,1.55552,1.55558,1.55534,1.55534,317500004.0
2006-02-10 10:01:00,1.55545,1.55552,1.55535,1.5555,455900006.0
2006-02-10 10:02:00,1.5554,1.55552,1.55526,1.55537,425900003.0
2006-02-10 10:03:00,1.55549,1.55563,1.55542,1.55561,278500001.0
2006-02-10 10:04:00,1.55548,1.55579,1.55548,1.55566,327899997.0
2006-02-10 10:05:00,1.55549,1.55572,1.55546,1.55558,405800005.0
2006-02-10 10:06:00,1.5556,1.55588,1.5556,1.55572,186099999.0
2006-02-10 10:07:00,1.55595,1.55596,1.55573,1.55583,346400001.0
2006-02-10 10:08:00,1.55573,1.55597,1.55573,1.55592,382399999.0
2006-02-10 10:09:00,1.55567,1.55588,1.55567,1.55585,188400000.0
2006-02-10 10:10:00,1.55583,1.55585,1.55565,1.55572,265500000.0
2006-02-10 10:11:00,1.55576,1.55586,1.55561,1.55571,274499996.0
2006-02-10 10:12:00,1.55566,1.55582,1.55557,1.5557,401900003.0
2006-02-10 10:13:00,1.55576,1.55585,1.55558,1.55578,229300000.0
2006-02-10 10:14:00,1.55575,1.55582,1.55562,1.55582,292700001.0
2006-02-10 10:15:00,1.55572,1.55578,1.5556,1.5556,147400002.0
2006-02-10 10:16:00,1.55576,1.55576,1.55556,1.55563,410999999.0
2006-02-10 10:17:00,1.55566,1.5558,1.55559,1.55572,327600001.0
2006-02-10 10:18:00,1.55568,1.55574,1.55553,1.55553,160300001.0
2006-02-10 10:19:00,1.5557,1.55578,1.5556,1.55571,146200004.0
2006-02-10 10:20:00,1.55568,1.55574,1.55553,1.5556,164699999.0
2006-02-10 10:21:00,1.55554,1.55575,1.55554,1.55567,443900010.0
2006-02-10 10:22:00,1.55558,1.5557,1.55552,1.55565,110200003.0
2006-02-10 10:23:00,1.55567,1.55578,1.55553,1.55578,248600000.0
2006-02-10 10:24:00,1.55577,1.55577,1.55549,1.55565,156900000.0
2006-02-10 10:25:00,1.55573,1.55573,1.55534,1.55534,400200003.0
2006-02-10 10:26:00,1.55566,1.55572,1.55552,1.55553,194600003.0
2006-02-10 10:27:00,1.55562,1.55579,1.55559,1.55578,268300006.0
2006-02-10 10:28:00,1.55571,1.55578,1.55562,1.55578,247699997.0
2006-02-10 10:29:00,1.55582,1.55583,1.55563,1.55567,229400000.0
2006-02-10 10:30:00,1.55576,1.55576,1.55548,1.55557,271900007.0
2006-02-10 10:31:00,1.55557,1.55583,1.55548,1.55552,367500001.0
2006-02-10 10:32:00,1.55536,1.55561,1.55533,1.55545,326400001.0
2006-02-10 10:33:00,1.55552,1.55557,1.55535,1.55547,312800003.0
2006-02-10 10:34:00,1.55541,1.55556,1.55536,1.55549,118500002.0
2006-02-10 10:35:00,1.55549,1.55561,1.55532,1.55543,186100000.0
2006-02-10 10:36:00,1.55549,1.55562,1.55542,1.55551,113500001.0
2006-02-10 10:37:00,1.55554,1.55557,1.55537,1.55545,295700001.0
2006-02-10 10:38:00,1.55546,1.55564,1.55538,1.55549,280399997.0
2006-02-10 10:39:00,1.55539,1.55556,1.55534,1.55544,248199999.0
2006-02-10 10:40:00,1.55538,1.55538,1.55517,1.5553,315399999.0
2006-02-10 10:41:00,1.5552,1.55533,1.55495,1.55509,528700000.0
2006-02-10 10:42:00,1.5549,1.55517,1.5549,1.55507,258199999.0
2006-02-10 10:43:00,1.55511,1.55511,1.55464,1.55498,429400002.0
2006-02-10 10:44:00,1.55504,1.55506,1.55482,1.55493,361900002.0
2006-02-10 10:45:00,1.55509,1.55523,1.555,1.55519,106400000.0
2006-02-10 10:46:00,1.55488,1.55512,1.55482,1.55496,244699999.0
2006-02-10 10:47:00,1.55485,1.55493,1.55468,1.55483,290399999.0
2006-02-10 10:48:00,1.55478,1.55478,1.55468,1.55472,75100000.0
2006-02-10 10:49:00,1.55452,1.55464,1.55446,1.55462,597000000.0
2006-02-10 10:50:00,1.55455,1.55472,1.55442,1.55472,298300001.0
2006-02-10 10:51:00,1.55471,1.55485,1.55455,1.55476,548500001.0
2006-02-10 10:52:00,1.55466,1.55472,1.55447,1.5545,223700003.0
2006-02-10 10:53:00,1.55452,1.55462,1.55442,1.55457,203700002.0
2006-02-10 10:54:00,1.55444,1.55463,1.55444,1.55455,201099996.0
2006-02-10 10:55:00,1.55435,1.55461,1.55435,1.55455,297500000.0
2006-02-10 10:56:00,1.55459,1.55487,1.55448,1.55486,174199999.0
2006-02-10 10:57:00,1.55461,1.55482,1.55456,1.55482,226899999.0
2006-02-10 10:58:00,1.55456,1.55479,1.55456,1.55464,216100000.0
2006-02-10 10:59:00,1.5547,1.5548,1.55464,1.55475,235699999.0
2006-02-10 11:00:00,1.55479,1.55487,1.55466,1.55466,329400003.0
2006-02-10 11:01:00,1.55482,1.55482,1.55458,1.55463,289100001.0
2006-02-10 11:02:00,1.55482,1.55483,1.55461,1.55461,292600001.0
2006-02-10 11:03:00,1.55461,1.55475,1.55459,1.55472,305799997.0
2006-02-10 11:04:00,1.55448,1.55467,1.55428,1.55467,249600000.0
2006-02-10 11:05:00,1.55453,1.55478,1.55453,1.55478,183800000.0
2006-02-10 11:06:00,1.55487,1.55493,1.55484,1.55486,103900002.0
2006-02-10 11:07:00,1.55497,1.55504,1.55491,1.55491,308300005.0
2006-02-10 11:08:00,1.55505,1.55519,1.55487,1.55503,297600004.0
2006-02-10 11:09:00,1.55505,1.55513,1.55481,1.55506,370700001.0
2006-02-10 11:10:00,1.55497,1.5551,1.55494,1.55505,152300000.0
2006-02-10 11:11:00,1.5551,1.5551,1.55492,1.55497,231900001.0
2006-02-10 11:12:00,1.55488,1.55511,1.55488,1.55505,172500001.0
2006-02-10 11:13:00,1.5549,1.55512,1.55484,1.55512,275600002.0
2006-02-10 11:14:00,1.55508,1.55513,1.55493,1.55506,627699996.0
2006-02-10 11:15:00,1.55496,1.55514,1.55489,1.55514,196300004.0
2006-02-10 11:16:00,1.55507,1.55507,1.55483,1.55494,245500003.0
2006-02-10 11:17:00,1.55497,1.55519,1.55486,1.55499,232000001.0
2006-02-10 11:18:00,1.55504,1.55508,1.55491,1.55493,179400000.0
2006-02-10 11:19:00,1.55492,1.55492,1.55473,1.55484,313000006.0
2006-02-10 11:20:00,1.55479,1.55492,1.5547,1.55482,344700001.0
2006-02-10 11:21:00,1.5548,1.55481,1.55467,1.55475,344599998.0
2006-02-10 11:22:00,1.5547,1.5548,1.55457,1.55458,154200001.0
2006-02-10 11:23:00,1.5548,1.55488,1.55466,1.55467,255499998.0
2006-02-10 11:24:00,1.55481,1.55491,1.55466,1.5547,281900004.0
2006-02-10 11:25:00,1.55466,1.55487,1.55454,1.55483,333199998.0
2006-02-10 11:26:00,1.55474,1.55483,1.55464,1.55475,234300002.0
2006-02-10 11:27:00,1.55477,1.55478,1.55465,1.5547,286100004.0
2006-02-10 11:28:00,1.5547,1.55479,1.55459,1.55461,192099998.0
2006-02-10 11:29:00,1.55463,1.55481,1.55461,1.55473,476699998.0
2006-02-10 11:30:00,1.55477,1.55484,1.55459,1.55461,282600002.0
2006-02-10 11:31:00,1.55476,1.55485,1.55468,1.55473,371800002.0
2006-02-10 11:32:00,1.55485,1.55485,1.55461,1.55468,395800005.0
2006-02-10 11:33:00,1.55468,1.55474,1.55458,1.55473,375000000.0
2006-02-10 11:34:00,1.55472,1.55489,1.55462,1.55471,456400000.0
2006-02-10 11:35:00,1.5548,1.55484,1.55459,1.55469,212400002.0
2006-02-10 11:36:00,1.5548,1.55488,1.5547,1.55485,311900000.0
2006-02-10 11:37:00,1.55471,1.55487,1.55471,1.55483,236899999.0
2006-02-10 11:38:00,1.55484,1.55493,1.55479,1.5548,439700005.0
2006-02-10 11:39:00,1.55485,1.55494,1.55474,1.55477,306600004.0
2006-02-10 11:40:00,1.55464,1.5549,1.55464,1.5549,556800001.0
2006-02-10 11:41:00,1.55485,1.55493,1.55467,1.55485,455299998.0
2006-02-10 11:42:00,1.55471,1.55492,1.55465,1.55483,260900000.0
2006-02-10 11:43:00,1.55466,1.55483,1.55461,1.55477,446100003.0
2006-02-10 11:44:00,1.55471,1.55486,1.55458,1.55471,335500003.0
2006-02-10 11:45:00,1.55478,1.55489,1.55468,1.55471,296599996.0
2006-02-10 11:46:00,1.55474,1.55489,1.55467,1.55467,170499997.0
2006-02-10 11:47:00,1.55463,1.55486,1.55458,1.55482,296100004.0
2006-02-10 11:48:00,1.55489,1.55491,1.55463,1.5547,227300002.0
2006-02-10 11:49:00,1.55471,1.55496,1.55471,1.55471,232799998.0
2006-02-10 11:50:00,1.5549,1.55495,1.5548,1.55484,415499994.0
2006-02-10 11:51:00,1.55477,1.55497,1.55463,1.5549,239100001.0
2006-02-10 11:52:00,1.55485,1.55495,1.55471,1.55488,276399997.0
2006-02-10 11:53:00,1.55492,1.55501,1.55481,1.55493,258800002.0
2006-02-10 11:54:00,1.55496,1.55508,1.55481,1.55493,255300001.0
2006-02-10 11:55:00,1.55489,1.55506,1.55472,1.5549,289100001.0
2006-02-10 11:56:00,1.55504,1.55513,1.5549,1.55506,272200002.0
2006-02-10 11:57:00,1.55496,1.55519,1.55496,1.55505,326100001.0
2006-02-10 11:58:00,1.55509,1.55521,1.55497,1.55515,314299996.0
2006-02-10 11:59:00,1.55514,1.5552,1.55503,1.55506,192700003.0
2006-02-10 12:00:00,1.55518,1.55518,1.5549,1.5549,257000002.0
2006-02-10 12:01:00,1.55503,1.5552,1.55489,1.55497,293600002.0
2006-02-10 12:02:00,1.5551,1.5552,1.55496,1.55513,306300001.0
2006-02-10 12:03:00,1.55517,1.5552,1.5549,1.55512,268200002.0
2006-02-10 12:04:00,1.55507,1.55523,1.55496,1.55496,275600002.0
2006-02-10 12:05:00,1.55508,1.55522,1.55504,1.55506,360400003.0
2006-02-10 12:06:00,1.55513,1.55523,1.55486,1.55521,198199999.0
2006-02-10 12:07:00,1.55516,1.55532,1.55509,1.55524,301100001.0
2006-02-10 12:08:00,1.55533,1.55533,1.55507,1.55511,259099998.0
2006-02-10 12:09:00,1.55513,1.55526,1.55504,1.55525,343500003.0
2006-02-10 12:10:00,1.55524,1.55534,1.55512,1.55526,388799998.0
2006-02-10 12:11:00,1.55516,1.55533,1.55509,1.55532,390699995.0
2006-02-10 12:12:00,1.55521,1.55541,1.55519,1.5553,168900002.0
2006-02-10 12:13:00,1.55527,1.55532,1.5551,1.5552,246499997.0
2006-02-10 12:14:00,1.5553,1.55532,1.55512,1.55515,233299998.0
2006-02-10 12:15:00,1.55528,1.55529,1.55506,1.55521,319699994.0
2006-02-10 12:16:00,1.55509,1.55531,1.55509,1.55519,196400000.0
2006-02-10 12:17:00,1.5551,1.55518,1.55495,1.55507,178600000.0
2006-02-10 12:18:00,1.55499,1.55505,1.55481,1.55481,260800003.0
2006-02-10 12:19:00,1.55499,1.55506,1.55492,1.55498,87099999.0
2006-02-10 12:20:00,1.55486,1.55507,1.55486,1.55496,259800002.0
2006-02-10 12:21:00,1.55489,1.55508,1.55482,1.55499,303199999.0
2006-02-10 12:22:00,1.55493,1.5551,1.55488,1.5551,174499997.0
2006-02-10 12:23:00,1.55505,1.55509,1.55479,1.55493,240600002.0
2006-02-10 12:24:00,1.55492,1.55507,1.55492,1.55505,137000000.0
2006-02-10 12:25:00,1.55502,1.55502,1.55477,1.5548,502399997.0
2006-02-10 12:26:00,1.55488,1.55504,1.55485,1.5549,297899997.0
2006-02-10 12:27:00,1.55499,1.55499,1.5548,1.55485,227100002.0
2006-02-10 12:28:00,1.55486,1.55504,1.5547,1.55492,388100002.0
2006-02-10 12:29:00,1.55501,1.55504,1.55483,1.55483,307500002.0
2006-02-10 12:30:00,1.55484,1.55501,1.55482,1.55501,269099998.0
2006-02-10 12:31:00,1.55512,1.55512,1.55491,1.55505,216600000.0
2006-02-10 12:32:00,1.55512,1.55515,1.55495,1.55495,285299996.0
2006-02-10 12:33:00,1.55512,1.55526,1.55504,1.55504,347100006.0
2006-02-10 12:34:00,1.55519,1.55527,1.55511,1.55511,264000005.0
2006-02-10 12:35:00,1.55515,1.55528,1.55511,1.55518,232000001.0
2006-02-10 12:36:00,1.55514,1.55531,1.55508,1.55524,579999989.0
2006-02-10 12:37:00,1.55524,1.55525,1.55506,1.55517,324999999.0
2006-02-10 12:38:00,1.55505,1.55526,1.55502,1.55518,329899996.0
2006-02-10 12:39:00,1.55514,1.55514,1.55492,1.55492,325300003.0
2006-02-10 12:40:00,1.55495,1.55514,1.55487,1.55507,286799999.0
2006-02-10 12:41:00,1.55509,1.55518,1.55487,1.55487,290400002.0
2006-02-10 12:42:00,1.55502,1.55503,1.55481,1.55483,320600000.0
2006-02-10 12:43:00,1.5549,1.55506,1.55487,1.55504,317500003.0
2006-02-10 12:44:00,1.55494,1.55505,1.55475,1.55493,203800002.0
2006-02-10 12:45:00,1.55491,1.55506,1.55481,1.55486,431400007.0
2006-02-10 12:46:00,1.55492,1.55504,1.55481,1.55504,421800007.0
2006-02-10 12:47:00,1.55488,1.55505,1.55486,1.55503,276799997.0
2006-02-10 12:48:00,1.5548,1.55514,1.5548,1.55514,308299998.0
2006-02-10 12:49:00,1.55493,1.55517,1.55493,1.55512,238400000.0
2006-02-10 12:50:00,1.55503,1.5551,1.55486,1.55486,290699999.0
2006-02-10 12:51:00,1.55507,1.55507,1.55487,1.55493,268400001.0
2006-02-10 12:52:00,1.55462,1.55508,1.55462,1.55503,390099996.0
2006-02-10 12:53:00,1.55504,1.5551,1.55477,1.555,392399997.0
2006-02-10 12:54:00,1.55515,1.55521,1.555,1.55506,349400000.0
2006-02-10 12:55:00,1.55513,1.55513,1.55476,1.55484,226600001.0
2006-02-10 12:56:00,1.55485,1.555,1.55466,1.5549,308800001.0
2006-02-10 12:57:00,1.55491,1.55495,1.5548,1.55489,201199999.0
2006-02-10 12:58:00,1.55485,1.55495,1.5547,1.55472,276099999.0
2006-02-10 12:59:00,1.55461,1.55485,1.55461,1.55482,237300004.0
2006-02-10 13:00:00,1.55484,1.5549,1.55471,1.55477,244200001.0
2006-02-10 13:01:00,1.55485,1.55493,1.55473,1.55473,287900007.0
2006-02-10 13:02:00,1.55486,1.55494,1.55469,1.55481,182200000.0
2006-02-10 13:03:00,1.55484,1.55496,1.55468,1.55496,214800001.0
2006-02-10 13:04:00,1.55487,1.55498,1.55472,1.55487,252900003.0
2006-02-10 13:05:00,1.55475,1.5549,1.55469,1.55485,166099998.0
2006-02-10 13:06:00,1.55475,1.55494,1.55475,1.55489,322400003.0
2006-02-10 13:07:00,1.55482,1.55497,1.55464,1.55477,174299998.0
2006-02-10 13:08:00,1.55483,1.55483,1.55461,1.55461,148399996.0
2006-02-10 13:09:00,1.55482,1.55482,1.55469,1.55469,115199998.0
2006-02-10 13:10:00,1.55485,1.55487,1.55467,1.55481,372599996.0
2006-02-10 13:11:00,1.55479,1.55491,1.55473,1.55473,328100000.0
2006-02-10 13:12:00,1.55487,1.55488,1.55463,1.55481,285400002.0
2006-02-10 13:13:00,1.55474,1.55498,1.55474,1.55483,273800000.0
2006-02-10 13:14:00,1.55483,1.55498,1.55476,1.55498,168900001.0
2006-02-10 13:15:00,1.55495,1.55502,1.55485,1.55497,235600000.0
2006-02-10 13:16:00,1.55491,1.55504,1.55478,1.55493,256000002.0
2006-02-10 13:17:00,1.55502,1.55507,1.55482,1.55487,363800005.0
2006-02-10 13:18:00,1.55489,1.55506,1.55474,1.55478,442899997.0
2006-02-10 13:19:00,1.5549,1.55505,1.55483,1.55505,494700002.0
2006-02-10 13:20:00,1.55502,1.55511,1.55492,1.55502,274599994.0
2006-02-10 13:21:00,1.55502,1.55513,1.55496,1.55497,213500001.0
2006-02-10 13:22:00,1.55513,1.55523,1.55507,1.55518,444800004.0
2006-02-10 13:23:00,1.55522,1.55522,1.55492,1.55492,334600004.0
2006-02-10 13:24:00,1.555,1.5553,1.555,1.55521,319500001.0
2006-02-10 13:25:00,1.55511,1.55517,1.55487,1.55515,427600001.0
2006-02-10 13:26:00,1.55512,1.55519,1.55489,1.55489,282999997.0
2006-02-10 13:27:00,1.55512,1.55528,1.555,1.55511,220199999.0
2006-02-10 13:28:00,1.5552,1.5553,1.55505,1.55522,236299998.0
2006-02-10 13:29:00,1.55509,1.5554,1.55509,1.5554,183300001.0
2006-02-10 13:30:00,1.55531,1.55558,1.55531,1.55552,248300004.0
2006-02-10 13:31:00,1.55546,1.55548,1.55527,1.55533,352399999.0
2006-02-10 13:32:00,1.55525,1.55539,1.55525,1.55539,247799997.0
2006-02-10 13:33:00,1.55532,1.55548,1.5552,1.55537,208800002.0
2006-02-10 13:34:00,1.55527,1.55537,1.55508,1.55522,229000003.0
2006-02-10 13:35:00,1.55509,1.55526,1.55504,1.55515,203700000.0
2006-02-10 13:36:00,1.55507,1.55533,1.55505,1.55533,302900001.0
2006-02-10 13:37:00,1.55532,1.55532,1.55519,1.55519,208400000.0
2006-02-10 13:38:00,1.55508,1.55527,1.55508,1.55514,456800003.0
2006-02-10 13:39:00,1.55515,1.55516,1.55499,1.55516,293800006.0
2006-02-10 13:40:00,1.55515,1.55522,1.555,1.55504,311500002.0
2006-02-10 13:41:00,1.55503,1.55516,1.55486,1.5549,287499997.0
2006-02-10 13:42:00,1.55498,1.55512,1.55493,1.55499,203799999.0
2006-02-10 13:43:00,1.55504,1.55512,1.55491,1.55504,286099999.0
2006-02-10 13:44:00,1.55493,1.55505,1.55484,1.55505,340000004.0
2006-02-10 13:45:00,1.55506,1.55511,1.55495,1.55499,85500002.0
2006-02-10 13:46:00,1.55519,1.55519,1.555,1.55505,350400000.0
2006-02-10 13:47:00,1.55502,1.55521,1.5549,1.55508,426900004.0
2006-02-10 13:48:00,1.5552,1.55527,1.55494,1.55507,358000000.0
2006-02-10 13:49:00,1.55519,1.55528,1.55514,1.55525,165300000.0
2006-02-10 13:50:00,1.55514,1.5553,1.55508,1.55525,228300001.0
2006-02-10 13:51:00,1.55511,1.55533,1.55511,1.55525,217600001.0
2006-02-10 13:52:00,1.55525,1.55525,1.55515,1.55515,29600000.0
2006-02-10 13:53:00,1.55523,1.5553,1.55509,1.55522,180700000.0
2006-02-10 13:54:00,1.55534,1.55534,1.55514,1.55527,338700004.0
2006-02-10 13:55:00,1.55527,1.55541,1.55521,1.55535,327200001.0
2006-02-10 13:56:00,1.55538,1.55538,1.55515,1.55527,201500001.0
2006-02-10 13:57:00,1.55519,1.55535,1.55518,1.55527,264699999.0
2006-02-10 13:58:00,1.55523,1.55532,1.55513,1.5552,85500000.0
2006-02-10 13:59:00,1.55514,1.55543,1.55514,1.55543,75000000.0
2006-02-10 14:00:00,1.5555,1.55557,1.55531,1.55535,262100000.0
2006-02-10 14:01:00,1.5554,1.5555,1.55526,1.55526,264600001.0
2006-02-10 14:02:00,1.55548,1.55548,1.55529,1.55537,461300000.0
2006-02-10 14:03:00,1.55514,1.55541,1.55485,1.55523,301900001.0
2006-02-10 14:04:00,1.55545,1.55546,1.55524,1.55532,400200003.0
2006-02-10 14:05:00,1.55531,1.55558,1.55531,1.55553,174400001.0
2006-02-10 14:06:00,1.55558,1.55559,1.55535,1.55547,297100004.0
2006-02-10 14:07:00,1.55542,1.55554,1.55537,1.55548,322700001.0
2006-02-10 14:08:00,1.55546,1.55561,1.55537,1.55541,199500001.0
2006-02-10 14:09:00,1.55554,1.5556,1.55536,1.55536,198000000.0
2006-02-10 14:10:00,1.55544,1.5555,1.55529,1.55532,338999997.0
2006-02-10 14:11:00,1.55548,1.55561,1.55542,1.55542,186300000.0
2006-02-10 14:12:00,1.55539,1.55544,1.55523,1.55523,345000000.0
2006-02-10 14:13:00,1.55536,1.55541,1.5552,1.5554,168799999.0
2006-02-10 14:14:00,1.55548,1.5556,1.5554,1.55541,192000002.0
2006-02-10 14:15:00,1.5555,1.55557,1.55539,1.55557,260700003.0
2006-02-10 14:16:00,1.55553,1.55568,1.55541,1.55557,244600002.0
2006-02-10 14:17:00,1.5556,1.55565,1.55541,1.55547,370599995.0
2006-02-10 14:18:00,1.55549,1.55567,1.55546,1.55563,337200002.0
2006-02-10 14:19:00,1.55568,1.55568,1.55548,1.55553,433999997.0
2006-02-10 14:20:00,1.55563,1.5557,1.55537,1.55561,400400004.0
2006-02-10 14:21:00,1.55555,1.55568,1.55546,1.55546,416100000.0
2006-02-10 14:22:00,1.55558,1.55572,1.55547,1.55553,240500003.0
2006-02-10 14:23:00,1.55568,1.55568,1.55543,1.55547,428500003.0
2006-02-10 14:24:00,1.55553,1.55567,1.55547,1.55556,186000000.0
2006-02-10 14:25:00,1.55555,1.5556,1.55555,1.5556,146899997.0
2006-02-10 14:26:00,1.55545,1.55562,1.55534,1.55555,242399998.0
2006-02-10 14:27:00,1.55542,1.5556,1.55524,1.5556,262900005.0
2006-02-10 14:28:00,1.55548,1.55556,1.55533,1.55542,313799999.0
2006-02-10 14:29:00,1.55564,1.55579,1.55547,1.55569,244600004.0
2006-02-10 14:30:00,1.5557,1.55576,1.55548,1.55552,371600001.0
2006-02-10 14:31:00,1.55577,1.55582,1.5555,1.5555,224600000.0
2006-02-10 14:32:00,1.55578,1.55584,1.55559,1.55567,318099997.0
2006-02-10 14:33:00,1.55559,1.55577,1.55559,1.55575,239100002.0
2006-02-10 14:34:00,1.55566,1.55577,1.55557,1.55567,149200000.0
2006-02-10 14:35:00,1.5557,1.55575,1.55541,1.55541,396299997.0
2006-02-10 14:36:00,1.55554,1.55575,1.55553,1.55575,191000001.0
2006-02-10 14:37:00,1.55574,1.55574,1.55556,1.55556,247700001.0
2006-02-10 14:38:00,1.55572,1.55577,1.55546,1.55559,257900003.0
2006-02-10 14:39:00,1.55565,1.55583,1.55563,1.55572,201999998.0
2006-02-10 14:40:00,1.55588,1.55588,1.55567,1.55567,101500000.0
2006-02-10 14:41:00,1.5558,1.5558,1.55563,1.55563,132600001.0
2006-02-10 14:42:00,1.55572,1.55577,1.55542,1.55563,425900001.0
2006-02-10 14:43:00,1.55544,1.55566,1.55539,1.55566,394999999.0
2006-02-10 14:44:00,1.55549,1.55564,1.55542,1.55548,423500000.0
2006-02-10 14:45:00,1.5556,1.5556,1.55547,1.55547,101500002.0
2006-02-10 14:46:00,1.55544,1.55559,1.55535,1.55553,335700001.0
2006-02-10 14:47:00,1.55546,1.55561,1.5554,1.55557,290100006.0
2006-02-10 14:48:00,1.55527,1.55546,1.55527,1.55546,104500000.0
2006-02-10 14:49:00,1.55514,1.55544,1.55514,1.55544,189600003.0
2006-02-10 14:50:00,1.55537,1.55544,1.55524,1.5554,237400000.0
2006-02-10 14:51:00,1.55533,1.55533,1.55502,1.55518,308700000.0
2006-02-10 14:52:00,1.55533,1.55533,1.5552,1.55523,162200001.0
2006-02-10 14:53:00,1.55532,1.55534,1.55511,1.55511,204499999.0
2006-02-10 14:54:00,1.55539,1.55542,1.5552,1.55532,287200006.0
2006-02-10 14:55:00,1.55525,1.55533,1.55512,1.55513,209799999.0
2006-02-10 14:56:00,1.55528,1.5554,1.55523,1.55532,246299998.0
2006-02-10 14:57:00,1.5553,1.55544,1.55524,1.5553,501999999.0
2006-02-10 14:58:00,1.55545,1.55565,1.55537,1.5556,330600004.0
2006-02-10 14:59:00,1.55552,1.55563,1.55537,1.55537,267199999.0
2006-02-10 15:00:00,1.55558,1.55572,1.55558,1.55568,275200001.0
2006-02-10 15:01:00,1.55562,1.55564,1.55541,1.55547,415300003.0
2006-02-10 15:02:00,1.55562,1.55568,1.55547,1.55547,210300001.0
2006-02-10 15:03:00,1.55542,1.55561,1.55539,1.55548,355499998.0
2006-02-10 15:04:00,1.55547,1.55548,1.55528,1.5553,256599999.0
2006-02-10 15:05:00,1.55531,1.55549,1.55516,1.5552,167900000.0
2006-02-10 15:06:00,1.55501,1.55501,1.55482,1.55486,276999998.0
2006-02-10 15:07:00,1.55492,1.555,1.55475,1.55494,377700000.0
2006-02-10 15:08:00,1.55495,1.55495,1.55468,1.55493,192400001.0
2006-02-10 15:09:00,1.55496,1.55497,1.55479,1.55483,300300001.0
2006-02-10 15:10:00,1.55484,1.555,1.55471,1.55483,369200000.0
2006-02-10 15:11:00,1.55486,1.55503,1.55486,1.555,271400001.0
2006-02-10 15:12:00,1.5549,1.55497,1.55479,1.55487,105099999.0
2006-02-10 15:13:00,1.55492,1.55497,1.55476,1.55488,412900004.0
2006-02-10 15:14:00,1.5549,1.55492,1.55467,1.55472,278700003.0
2006-02-10 15:15:00,1.55484,1.55491,1.55464,1.55464,456699996.0
2006-02-10 15:16:00,1.55483,1.5549,1.55461,1.55479,292800002.0
2006-02-10 15:17:00,1.55482,1.55482,1.55464,1.55472,337600000.0
2006-02-10 15:18:00,1.55475,1.55488,1.55444,1.55465,202199999.0
2006-02-10 15:19:00,1.55479,1.55487,1.55464,1.55483,342200001.0
2006-02-10 15:20:00,1.55483,1.55499,1.55466,1.55489,322500004.0
2006-02-10 15:21:00,1.55469,1.55499,1.55468,1.55494,298399999.0
2006-02-10 15:22:00,1.55494,1.555,1.55478,1.5548,279200002.0
2006-02-10 15:23:00,1.555,1.5551,1.55478,1.55478,109199999.0
2006-02-10 15:24:00,1.55509,1.55527,1.55503,1.55508,144700000.0
2006-02-10 15:25:00,1.55507,1.55516,1.55486,1.55497,217999995.0
2006-02-10 15:26:00,1.55501,1.55513,1.55486,1.55503,297600004.0
2006-02-10 15:27:00,1.5551,1.5551,1.55499,1.55499,109699997.0
2006-02-10 15:28:00,1.55502,1.55508,1.55486,1.55486,201700001.0
2006-02-10 15:29:00,1.55498,1.55502,1.55475,1.55475,296300000.0
2006-02-10 15:30:00,1.55468,1.55493,1.55461,1.55482,283499997.0
2006-02-10 15:31:00,1.55475,1.5549,1.55466,1.55485,517899999.0
2006-02-10 15:32:00,1.55465,1.55495,1.55465,1.55493,362100003.0
2006-02-10 15:33:00,1.55493,1.55503,1.55478,1.55503,444899999.0
2006-02-10 15:34:00,1.55487,1.55498,1.55453,1.55468,160599999.0
2006-02-10 15:35:00,1.55477,1.55492,1.55467,1.55481,197499999.0
2006-02-10 15:36:00,1.55477,1.55489,1.55462,1.55462,458099993.0
2006-02-10 15:37:00,1.55472,1.55489,1.5547,1.55487,365800003.0
2006-02-10 15:38:00,1.55483,1.55496,1.55473,1.55473,237100001.0
2006-02-10 15:39:00,1.55479,1.55488,1.55463,1.55469,279099997.0
2006-02-10 15:40:00,1.55463,1.55474,1.55443,1.55445,247199999.0
2006-02-10 15:41:00,1.55433,1.55454,1.55433,1.55454,209000001.0
2006-02-10 15:42:00,1.55447,1.55454,1.55433,1.5544,231500001.0
2006-02-10 15:43:00,1.55438,1.55454,1.55435,1.55441,134500000.0
2006-02-10 15:44:00,1.55445,1.55452,1.55437,1.55446,256200002.0
2006-02-10 15:45:00,1.55431,1.55444,1.5542,1.55435,291199999.0
2006-02-10 15:46:00,1.55409,1.55427,1.55402,1.55417,206499996.0
2006-02-10 15:47:00,1.55419,1.5544,1.5541,1.55426,342099999.0
2006-02-10 15:48:00,1.55416,1.55427,1.55399,1.55407,505800004.0
2006-02-10 15:49:00,1.55388,1.55415,1.55388,1.55411,285999998.0
2006-02-10 15:50:00,1.55408,1.55408,1.55386,1.55394,343400000.0
2006-02-10 15:51:00,1.55387,1.55399,1.55378,1.55393,192499998.0
2006-02-10 15:52:00,1.55403,1.55423,1.55403,1.55408,276500004.0
2006-02-10 15:53:00,1.55421,1.55442,1.55416,1.55442,346500000.0
2006-02-10 15:54:00,1.55441,1.55441,1.55409,1.55411,368200003.0
2006-02-10 15:55:00,1.55413,1.55418,1.55391,1.55418,392299999.0
2006-02-10 15:56:00,1.55406,1.55425,1.55395,1.5541,451799999.0
2006-02-10 15:57:00,1.55396,1.55427,1.55396,1.5542,228099997.0
2006-02-10 15:58:00,1.55415,1.55421,1.55393,1.55394,230500000.0
2006-02-10 15:59:00,1.55397,1.55412,1.55393,1.55406,275599998.0
2006-02-10 16:00:00,1.55415,1.55418,1.55402,1.5541,312499997.0
2006-02-10 16:01:00,1.5539,1.55418,1.5539,1.55413,339000004.0
2006-02-10 16:02:00,1.55401,1.5541,1.55384,1.554,209399998.0
2006-02-10 16:03:00,1.55402,1.55402,1.5537,1.55396,485899999.0
2006-02-10 16:04:00,1.55385,1.55405,1.55383,1.55396,489800005.0
2006-02-10 16:05:00,1.55407,1.55414,1.55387,1.55397,374700000.0
2006-02-10 16:06:00,1.5541,1.55431,1.55397,1.55424,272599999.0
2006-02-10 16:07:00,1.55428,1.55435,1.55412,1.55419,304200003.0
2006-02-10 16:08:00,1.5541,1.5542,1.5541,1.55415,36100000.0
2006-02-10 16:09:00,1.55402,1.55417,1.55389,1.55397,292100002.0
2006-02-10 16:10:00,1.55414,1.55425,1.55399,1.55418,457500000.0
2006-02-10 16:11:00,1.55428,1.55431,1.5541,1.5541,272400002.0
2006-02-10 16:12:00,1.55413,1.55427,1.554,1.55407,189299997.0
2006-02-10 16:13:00,1.55382,1.55422,1.55382,1.5541,288899997.0
2006-02-10 16:14:00,1.55391,1.55421,1.55376,1.5542,464200005.0
2006-02-10 16:15:00,1.55377,1.55417,1.55377,1.55414,222600002.0
2006-02-10 16:16:00,1.55411,1.55412,1.5539,1.5539,510999997.0
2006-02-10 16:17:00,1.55394,1.55413,1.55384,1.55403,267400001.0
2006-02-10 16:18:00,1.55417,1.55417,1.55397,1.55409,255200001.0
2006-02-10 16:19:00,1.55412,1.55412,1.55393,1.55396,303400000.0
2006-02-10 16:20:00,1.55407,1.55417,1.55399,1.55409,140100000.0
2006-02-10 16:21:00,1.55419,1.55422,1.55398,1.55422,211900001.0
2006-02-10 16:22:00,1.55415,1.5543,1.5541,1.5542,199200002.0
2006-02-10 16:23:00,1.55425,1.55434,1.55407,1.55415,439299994.0
2006-02-10 16:24:00,1.55411,1.55442,1.55411,1.55435,287899999.0
2006-02-10 16:25:00,1.55423,1.55448,1.55423,1.5544,211000001.0
2006-02-10 16:26:00,1.55426,1.55445,1.55404,1.55432,468100000.0
2006-02-10 16:27:00,1.55432,1.55457,1.55432,1.5545,464300001.0
2006-02-10 16:28:00,1.55446,1.55459,1.55434,1.55444,183100000.0
2006-02-10 16:29:00,1.55463,1.55463,1.55447,1.55457,221800002.0
2006-02-10 16:30:00,1.55442,1.55465,1.55426,1.55454,216899998.0
2006-02-10 16:31:00,1.55455,1.55463,1.55437,1.55447,355999998.0
2006-02-10 16:32:00,1.55443,1.55457,1.55439,1.55453,423999998.0
2006-02-10 16:33:00,1.55446,1.55477,1.55446,1.55457,311200007.0
2006-02-10 16:34:00,1.55461,1.55477,1.55458,1.55469,435000006.0
2006-02-10 16:35:00,1.55458,1.55476,1.55446,1.55456,397200009.0
2006-02-10 16:36:00,1.55463,1.55471,1.55449,1.5547,293500000.0
2006-02-10 16:37:00,1.55472,1.55475,1.55456,1.55464,239099999.0
2006-02-10 16:38:00,1.55462,1.55462,1.55435,1.55453,587700004.0
2006-02-10 16:39:00,1.55449,1.55474,1.55449,1.55465,282400004.0
2006-02-10 16:40:00,1.55477,1.55481,1.55462,1.55467,342300002.0
2006-02-10 16:41:00,1.55476,1.55478,1.55455,1.55455,274799999.0
2006-02-10 16:42:00,1.55451,1.55487,1.55451,1.55473,443200005.0
2006-02-10 16:43:00,1.55446,1.55469,1.5543,1.55453,291800002.0
2006-02-10 16:44:00,1.55465,1.55473,1.55449,1.55473,391800000.0
2006-02-10 16:45:00,1.55463,1.55466,1.55446,1.55446,298499997.0
2006-02-10 16:46:00,1.55452,1.55461,1.55436,1.55445,335099999.0
2006-02-10 16:47:00,1.55448,1.55455,1.55433,1.55449,387899994.0
2006-02-10 16:48:00,1.55443,1.55459,1.55435,1.55439,249900000.0
2006-02-10 16:49:00,1.55444,1.55458,1.55437,1.55445,189400000.0
2006-02-10 16:50:00,1.55443,1.5546,1.55428,1.55457,274299995.0
2006-02-10 16:51:00,1.55434,1.55459,1.55428,1.55445,340299997.0
2006-02-10 16:52:00,1.55448,1.55462,1.55439,1.5546,293899999.0
2006-02-10 16:53:00,1.55449,1.55464,1.55438,1.55449,337199996.0
2006-02-10 16:54:00,1.5545,1.55463,1.55431,1.55446,400500002.0
2006-02-10 16:55:00,1.55467,1.55475,1.55452,1.5547,563300003.0
2006-02-10 16:56:00,1.55449,1.55464,1.55447,1.55464,347499995.0
2006-02-10 16:57:00,1.55462,1.5547,1.55446,1.55457,407000000.0
2006-02-10 16:58:00,1.55431,1.55461,1.55431,1.5545,229800002.0
2006-02-10 16:59:00,1.55431,1.55454,1.55431,1.55439,351400002.0
2006-02-10 17:00:00,1.5543,1.55455,1.55428,1.55449,330900000.0
2006-02-10 17:01:00,1.55444,1.55446,1.55416,1.55436,301900002.0
2006-02-10 17:02:00,1.55449,1.55478,1.55449,1.55461,269099998.0
2006-02-10 17:03:00,1.55472,1.55486,1.55464,1.55481,276600006.0
2006-02-10 17:04:00,1.55481,1.55507,1.55473,1.5549,253900001.0
2006-02-10 17:05:00,1.55491,1.55509,1.55489,1.55501,278000000.0
2006-02-10 17:06:00,1.55488,1.5551,1.55488,1.55502,238400003.0
2006-02-10 17:07:00,1.55498,1.55498,1.55478,1.55483,160700000.0
2006-02-10 17:08:00,1.5548,1.55496,1.55468,1.55496,221099999.0
2006-02-10 17:09:00,1.55486,1.55486,1.5546,1.55464,279699999.0
2006-02-10 17:10:00,1.55471,1.55484,1.55457,1.55457,211800004.0
2006-02-10 17:11:00,1.5548,1.55485,1.55453,1.55468,318699999.0
2006-02-10 17:12:00,1.5546,1.55487,1.55458,1.55482,388700000.0
2006-02-10 17:13:00,1.55473,1.5548,1.55457,1.55473,459700001.0
2006-02-10 17:14:00,1.55465,1.55477,1.55455,1.5547,139800002.0
2006-02-10 17:15:00,1.55469,1.55477,1.55448,1.55472,397300000.0
2006-02-10 17:16:00,1.55455,1.55485,1.55455,1.55485,445200004.0
2006-02-10 17:17:00,1.55471,1.55496,1.55471,1.55485,187300002.0
2006-02-10 17:18:00,1.55481,1.55511,1.55481,1.55486,240599997.0
2006-02-10 17:19:00,1.55502,1.55505,1.55485,1.55492,307100002.0
2006-02-10 17:20:00,1.55508,1.55516,1.55489,1.555,301600002.0
2006-02-10 17:21:00,1.55512,1.55523,1.55499,1.55505,234100002.0
2006-02-10 17:22:00,1.55498,1.55513,1.5549,1.55513,109900000.0
2006-02-10 17:23:00,1.55498,1.55517,1.5549,1.55508,232500003.0
2006-02-10 17:24:00,1.55519,1.55519,1.55486,1.55486,258000003.0
2006-02-10 17:25:00,1.55499,1.55508,1.55491,1.55491,136000000.0
2006-02-10 17:26:00,1.55487,1.55506,1.55487,1.55497,144799998.0
2006-02-10 17:27:00,1.5549,1.55507,1.5549,1.55501,374800001.0
2006-02-10 17:28:00,1.55495,1.5552,1.55478,1.5552,324400001.0
2006-02-10 17:29:00,1.55508,1.55537,1.55508,1.55533,391000002.0
2006-02-10 17:30:00,1.55505,1.55533,1.55505,1.55528,236900000.0
2006-02-10 17:31:00,1.55517,1.55533,1.5551,1.55523,548100004.0
2006-02-10 17:32:00,1.55506,1.55541,1.55497,1.55528,330400002.0
2006-02-10 17:33:00,1.55527,1.55549,1.55515,1.55532,357000002.0
2006-02-10 17:34:00,1.5553,1.55537,1.5551,1.55515,306500006.0
2006-02-10 17:35:00,1.55524,1.55537,1.55509,1.5552,422599993.0
2006-02-10 17:36:00,1.5552,1.55543,1.55498,1.55543,287799999.0
2006-02-10 17:37:00,1.55519,1.55545,1.55515,1.55521,240999999.0
2006-02-10 17:38:00,1.55516,1.55516,1.55494,1.55507,405799998.0
2006-02-10 17:39:00,1.55498,1.55519,1.55489,1.55501,394500000.0
2006-02-10 17:40:00,1.55492,1.55507,1.55474,1.55497,326900001.0
2006-02-10 17:41:00,1.55502,1.55502,1.55478,1.55478,356100000.0
2006-02-10 17:42:00,1.55489,1.55498,1.55477,1.55495,234299998.0
2006-02-10 17:43:00,1.5548,1.55514,1.5548,1.55501,261100001.0
2006-02-10 17:44:00,1.55492,1.55518,1.55476,1.5551,264900001.0
2006-02-10 17:45:00,1.55496,1.55512,1.55494,1.55505,223800000.0
2006-02-10 17:46:00,1.55495,1.55518,1.55495,1.55518,273900000.0
2006-02-10 17:47:00,1.55532,1.55533,1.55508,1.55511,335399999.0
2006-02-10 17:48:00,1.55523,1.55535,1.55511,1.55519,308599999.0
2006-02-10 17:49:00,1.55517,1.55541,1.55512,1.55535,388199999.0
2006-02-10 17:50:00,1.55534,1.5554,1.55517,1.55532,353299994.0
2006-02-10 17:51:00,1.55537,1.55543,1.55528,1.55532,216299998.0
2006-02-10 17:52:00,1.55523,1.55533,1.5551,1.55524,352399999.0
2006-02-10 17:53:00,1.55525,1.55549,1.55512,1.55526,286200003.0
2006-02-10 17:54:00,1.55537,1.55558,1.55527,1.55544,261699998.0
2006-02-10 17:55:00,1.55548,1.55568,1.55542,1.55559,345299996.0
2006-02-10 17:56:00,1.55546,1.55546,1.55515,1.55515,277700001.0
2006-02-10 17:57:00,1.5554,1.55549,1.55506,1.55524,562800000.0
2006-02-10 17:58:00,1.55523,1.55531,1.55497,1.55506,260800000.0
2006-02-10 17:59:00,1.55483,1.55517,1.55483,1.55514,342800000.0
2006-02-10 18:00:00,1.55502,1.55528,1.55502,1.55528,218900001.0
2006-02-10 18:01:00,1.5555,1.5555,1.5555,1.5555,1938899996.0
2006-02-10 18:02:00,1.5554,1.5554,1.5552,1.5552,1938899996.0
2006-02-10 18:03:00,1.5551,1.5553,1.555,1.5551,1938899996.0
2006-02-10 18:04:00,1.5552,1.5554,1.555,1.5553,1938899996.0
2006-02-10 18:05:00,1.5551,1.5552,1.5551,1.5552,1938899996.0
2006-02-10 18:06:00,1.5551,1.5553,1.5551,1.5552,1938899996.0
2006-02-10 18:07:00,1.5553,1.5554,1.5552,1.5553,1938899996.0
2006-02-10 18:08:00,1.5554,1.5554,1.5552,1.5552,1938899996.0
2006-02-10 18:09:00,1.55526,1.55555,1.55522,1.55548,1938899996.0
2006-02-10 18:11:00,1.55528,1.55545,1.55517,1.55538,1640800007.0
2006-02-10 18:12:00,1.55548,1.55548,1.55527,1.55529,1731600007.0
2006-02-10 18:13:00,1.55538,1.55555,1.55525,1.55538,1391000009.0
2006-02-10 18:14:00,1.5554,1.5554,1.5553,1.5554,1032900004.0
2006-02-10 18:15:00,1.55542,1.5555,1.55523,1.55545,1032900004.0
2006-02-10 18:16:00,1.5553,1.5553,1.5552,1.5553,1927800008.0
2006-02-10 18:17:00,1.55552,1.55557,1.55532,1.55538,1927800008.0
2006-02-10 18:18:00,1.55515,1.55551,1.55515,1.55542,973099997.0
2006-02-10 18:19:00,1.55545,1.55547,1.55515,1.55529,2013500009.0
2006-02-10 18:20:00,1.55549,1.55554,1.55531,1.55535,2099300018.0
2006-02-10 18:21:00,1.55546,1.55546,1.55521,1.55521,711400003.0
2006-02-10 18:22:00,1.55523,1.55541,1.55523,1.55539,846399999.0
2006-02-10 18:23:00,1.5553,1.5554,1.5553,1.5554,1114100003.0
2006-02-10 18:25:00,1.5554,1.5555,1.5554,1.5554,1114100003.0
2006-02-10 18:26:00,1.5553,1.5554,1.5553,1.5554,1114100003.0
2006-02-10 18:27:00,1.55514,1.55549,1.55513,1.55528,1114100003.0
2006-02-10 18:28:00,1.5554,1.5554,1.5553,1.5554,1896400000.0
2006-02-10 18:29:00,1.55544,1.55552,1.5553,1.55531,1896400000.0
2006-02-10 18:30:00,1.55536,1.55552,1.55525,1.55532,834200007.0
2006-02-10 18:31:00,1.55541,1.55548,1.55523,1.55536,1019700002.0
2006-02-10 18:32:00,1.55539,1.55552,1.55522,1.55535,1473400006.0
2006-02-10 18:33:00,1.5554,1.5554,1.5554,1.5554,2121700001.0
2006-02-10 18:35:00,1.55535,1.55543,1.55522,1.5554,2121700001.0
2006-02-10 18:36:00,1.55539,1.55545,1.55516,1.55525,1224700002.0
2006-02-10 18:37:00,1.55538,1.55538,1.55509,1.55522,2142399995.0
2006-02-10 18:38:00,1.55525,1.55547,1.55515,1.55543,1676800010.0
2006-02-10 18:39:00,1.5555,1.55558,1.55535,1.55546,1698100007.0
2006-02-10 18:40:00,1.5552,1.5553,1.5552,1.5553,1159000000.0
2006-02-10 18:41:00,1.55523,1.55548,1.55523,1.55542,1159000000.0
2006-02-10 18:42:00,1.55547,1.55553,1.55531,1.55535,1348300010.0
2006-02-10 18:43:00,1.55551,1.55552,1.55535,1.55539,327600001.0
2006-02-10 18:44:00,1.55547,1.55548,1.55513,1.5552,783500002.0
2006-02-10 18:45:00,1.55523,1.55542,1.5552,1.55539,615299998.0
2006-02-10 18:46:00,1.55525,1.55547,1.55515,1.55532,313099995.0
2006-02-10 18:47:00,1.55538,1.55553,1.55528,1.55541,323999998.0
2006-02-10 18:48:00,1.55541,1.55548,1.55527,1.55534,1512200016.0
2006-02-10 18:49:00,1.55551,1.55559,1.55544,1.55553,318800004.0
2006-02-10 18:50:00,1.55534,1.55546,1.55524,1.55545,710800008.0
2006-02-10 18:51:00,1.55539,1.55559,1.55526,1.5554,1447200014.0
2006-02-10 18:52:00,1.55533,1.55556,1.55532,1.5555,1301899999.0
2006-02-10 18:53:00,1.55547,1.55556,1.55532,1.55549,1299500003.0
2006-02-10 18:54:00,1.55549,1.55555,1.55534,1.55538,735700004.0
2006-02-10 18:55:00,1.55552,1.55567,1.55544,1.55544,1599200003.0
2006-02-10 18:56:00,1.55554,1.5556,1.55543,1.5556,1031300005.0
2006-02-10 18:57:00,1.55554,1.5556,1.55542,1.55556,697999997.0
2006-02-10 18:58:00,1.55551,1.5556,1.55527,1.55552,1025199999.0
2006-02-10 18:59:00,1.55541,1.55561,1.55536,1.55537,1685400005.0
2006-02-10 19:00:00,1.55533,1.55553,1.55533,1.5554,506400001.0
2006-02-10 19:01:00,1.55543,1.5555,1.55528,1.55547,314400002.0
2006-02-10 19:02:00,1.55535,1.5554,1.55499,1.55503,850399998.0
2006-02-10 19:03:00,1.55513,1.55519,1.55497,1.55499,453599998.0
2006-02-10 19:04:00,1.55511,1.55525,1.55504,1.55513,274000001.0
2006-02-10 19:05:00,1.55521,1.55528,1.55504,1.5552,965700001.0
2006-02-10 19:06:00,1.55511,1.5553,1.55506,1.55518,1835300005.0
2006-02-10 19:07:00,1.55511,1.55538,1.55511,1.55527,906000001.0
2006-02-10 19:08:00,1.55527,1.55534,1.55509,1.55512,1556700004.0
2006-02-10 19:09:00,1.5552,1.55527,1.55503,1.55507,1460800005.0
2006-02-10 19:10:00,1.55518,1.55528,1.55505,1.55524,1088099999.0
2006-02-10 19:11:00,1.55521,1.55531,1.5551,1.55525,1101700003.0
2006-02-10 19:12:00,1.55523,1.55528,1.55509,1.55514,1114800009.0
2006-02-10 19:13:00,1.55523,1.55531,1.555,1.55522,576900000.0
2006-02-10 19:14:00,1.55529,1.55535,1.55518,1.55528,264200002.0
2006-02-10 19:15:00,1.55525,1.55533,1.55512,1.55522,1415799997.0
2006-02-10 19:16:00,1.55527,1.55534,1.55511,1.55525,580800004.0
2006-02-10 19:17:00,1.55528,1.55538,1.55509,1.55524,579000002.0
2006-02-10 19:18:00,1.55524,1.55535,1.55516,1.55528,708500001.0
2006-02-10 19:19:00,1.55528,1.55538,1.55514,1.5553,1038800000.0
2006-02-10 19:20:00,1.55531,1.55538,1.5551,1.5553,1137300005.0
2006-02-10 19:21:00,1.55527,1.55538,1.55513,1.55524,772300003.0
2006-02-10 19:22:00,1.5552,1.55537,1.55519,1.55533,341000005.0
2006-02-10 19:23:00,1.55525,1.55539,1.55519,1.55535,901300006.0
2006-02-10 19:24:00,1.55535,1.55557,1.55521,1.55548,508400005.0
2006-02-10 19:25:00,1.5555,1.55552,1.55516,1.55524,906599996.0
2006-02-10 19:26:00,1.55543,1.55544,1.55516,1.5554,1077300004.0
2006-02-10 19:27:00,1.55529,1.55541,1.55519,1.55529,1058900005.0
2006-02-10 19:28:00,1.55524,1.55545,1.55518,1.55529,545300001.0
2006-02-10 19:29:00,1.55519,1.55548,1.55514,1.55532,664400001.0
2006-02-10 19:30:00,1.5552,1.5552,1.5551,1.5551,1327600009.0
2006-02-10 19:31:00,1.55539,1.55547,1.5552,1.55538,1327600009.0
2006-02-10 19:32:00,1.55536,1.55541,1.55519,1.55519,792800002.0
2006-02-10 19:33:00,1.55522,1.55543,1.55522,1.55537,809000000.0
2006-02-10 19:34:00,1.55528,1.55547,1.5551,1.5554,1740400008.0
2006-02-10 19:35:00,1.55537,1.55538,1.5551,1.55528,955299997.0
2006-02-10 19:36:00,1.55516,1.55525,1.55484,1.55508,746999995.0
2006-02-10 19:37:00,1.55508,1.55532,1.55508,1.55532,369400007.0
2006-02-10 19:38:00,1.5553,1.55536,1.55515,1.55526,616600006.0
2006-02-10 19:39:00,1.55504,1.55521,1.555,1.55518,1222400002.0
2006-02-10 19:40:00,1.5551,1.55522,1.555,1.55521,699700002.0
2006-02-10 19:41:00,1.55516,1.55532,1.55516,1.5553,422699998.0
2006-02-10 19:42:00,1.5553,1.55537,1.55515,1.55537,675599998.0
2006-02-10 19:43:00,1.55529,1.55534,1.55512,1.55528,514800003.0
2006-02-10 19:44:00,1.55534,1.55537,1.55514,1.55519,1063899995.0
2006-02-10 19:45:00,1.55532,1.55532,1.55508,1.55521,261400003.0
2006-02-10 19:46:00,1.55526,1.55533,1.55515,1.55529,578699992.0
2006-02-10 19:47:00,1.55517,1.55542,1.55517,1.55528,353400001.0
2006-02-10 19:48:00,1.55523,1.55525,1.55515,1.5552,484999999.0
2006-02-10 19:49:00,1.5552,1.55528,1.55507,1.55521,1062200005.0
2006-02-10 19:50:00,1.55521,1.55538,1.55512,1.55528,141100001.0
2006-02-10 19:51:00,1.55527,1.5553,1.55519,1.55525,635800001.0
2006-02-10 19:52:00,1.55524,1.55535,1.55516,1.55535,297800003.0
2006-02-10 19:53:00,1.55535,1.55535,1.5551,1.55514,422199997.0
2006-02-10 19:54:00,1.5552,1.55535,1.5552,1.5553,294099999.0
2006-02-10 19:55:00,1.55535,1.5554,1.55515,1.55515,427099999.0
2006-02-10 19:56:00,1.5552,1.55535,1.5551,1.5553,1620100011.0
2006-02-10 19:57:00,1.55522,1.55538,1.55516,1.5553,1466100004.0
2006-02-10 19:58:00,1.55513,1.55537,1.55512,1.55528,1595500009.0
2006-02-10 19:59:00,1.55528,1.55539,1.55515,1.55532,1333700000.0
2006-02-10 20:00:00,1.55527,1.55534,1.55513,1.55526,758500002.0
2006-02-10 20:01:00,1.55528,1.55529,1.55505,1.5551,604700003.0
2006-02-10 20:02:00,1.55514,1.55536,1.55511,1.55536,506499999.0
2006-02-10 20:03:00,1.55537,1.55548,1.55529,1.55547,255299997.0
2006-02-10 20:04:00,1.55537,1.55548,1.55535,1.5554,285499999.0
2006-02-10 20:05:00,1.55522,1.55532,1.55513,1.55527,368400000.0
2006-02-10 20:06:00,1.55524,1.5554,1.55524,1.55535,416899999.0
2006-02-10 20:07:00,1.55522,1.55532,1.55514,1.55523,210600002.0
2006-02-10 20:08:00,1.55535,1.55539,1.55517,1.55525,1259900007.0
2006-02-10 20:09:00,1.55521,1.55534,1.55515,1.55532,227499996.0
2006-02-10 20:10:00,1.55523,1.55535,1.5552,1.55533,463999996.0
2006-02-10 20:11:00,1.5552,1.55538,1.55518,1.55526,856800008.0
2006-02-10 20:12:00,1.55524,1.55542,1.55524,1.55539,394000007.0
2006-02-10 20:13:00,1.55525,1.55545,1.55519,1.55533,1763299996.0
2006-02-10 20:14:00,1.5552,1.55535,1.55515,1.55525,502500000.0
2006-02-10 20:15:00,1.5551,1.55533,1.5551,1.55533,1280599992.0
2006-02-10 20:16:00,1.55535,1.55538,1.55522,1.55522,1884999994.0
2006-02-10 20:17:00,1.55537,1.55541,1.55525,1.55536,327499997.0
2006-02-10 20:18:00,1.55535,1.55535,1.5552,1.5552,457999996.0
2006-02-10 20:19:00,1.5551,1.5551,1.5549,1.5549,883400006.0
2006-02-10 20:20:00,1.555,1.5551,1.5549,1.555,883400006.0
2006-02-10 20:21:00,1.55517,1.55535,1.55517,1.55528,883400006.0
2006-02-10 20:22:00,1.55522,1.5554,1.55514,1.55528,602600001.0
2006-02-10 20:23:00,1.55512,1.55534,1.55512,1.55526,1386200005.0
2006-02-10 20:24:00,1.5553,1.55532,1.55508,1.55518,480699996.0
2006-02-10 20:25:00,1.5553,1.55536,1.55512,1.55527,900100008.0
2006-02-10 20:26:00,1.55537,1.55537,1.55521,1.55521,300300004.0
2006-02-10 20:27:00,1.55523,1.5553,1.55513,1.5553,430300005.0
2006-02-10 20:28:00,1.5549,1.5549,1.5548,1.5549,1678900011.0
2006-02-10 20:29:00,1.55527,1.55527,1.55488,1.55489,1678900011.0
2006-02-10 20:30:00,1.5548,1.5549,1.5548,1.5549,683900000.0
2006-02-10 20:31:00,1.5548,1.5549,1.5548,1.5548,683900000.0
2006-02-10 20:32:00,1.5549,1.5549,1.5547,1.5548,683900000.0
2006-02-10 20:33:00,1.55482,1.55482,1.55437,1.55437,683900000.0
2006-02-10 20:34:00,1.55436,1.55463,1.55434,1.55453,379199999.0
2006-02-10 20:35:00,1.55438,1.55466,1.55438,1.5546,589400001.0
2006-02-10 20:36:00,1.55452,1.55457,1.55426,1.55449,645200001.0
2006-02-10 20:37:00,1.55454,1.55464,1.5544,1.55453,1064799999.0
2006-02-10 20:38:00,1.55439,1.5546,1.55431,1.55453,1743500000.0
2006-02-10 20:39:00,1.55431,1.55453,1.55427,1.55442,978600005.0
2006-02-10 20:40:00,1.55452,1.55463,1.55434,1.55434,1440200004.0
2006-02-10 20:41:00,1.55453,1.55469,1.55444,1.55444,613599998.0
2006-02-10 20:42:00,1.55463,1.55466,1.5544,1.5544,273899999.0
2006-02-10 20:43:00,1.55455,1.55468,1.55442,1.55457,831400002.0
2006-02-10 20:44:00,1.55451,1.5547,1.55438,1.55444,1151599997.0
2006-02-10 20:45:00,1.55465,1.5547,1.55451,1.55465,935800001.0
2006-02-10 20:46:00,1.55477,1.55477,1.55447,1.55466,273600001.0
2006-02-10 20:47:00,1.55454,1.55468,1.55438,1.55462,768199999.0
2006-02-10 20:48:00,1.5544,1.55468,1.5544,1.5546,1559800000.0
2006-02-10 20:49:00,1.5544,1.55467,1.55439,1.55467,941700009.0
2006-02-10 20:50:00,1.55468,1.55481,1.55459,1.55472,1768800003.0
2006-02-10 20:51:00,1.55465,1.55492,1.55465,1.55488,345999996.0
2006-02-10 20:52:00,1.55494,1.55499,1.55462,1.55488,1636100007.0
2006-02-10 20:53:00,1.55498,1.55499,1.55479,1.55483,1393100002.0
2006-02-10 20:54:00,1.5547,1.55486,1.55463,1.55472,814500001.0
2006-02-10 20:55:00,1.55475,1.55513,1.55469,1.55498,566200005.0
2006-02-10 20:56:00,1.5554,1.5557,1.5554,1.5556,1501500007.0
2006-02-10 20:57:00,1.5555,1.5556,1.5554,1.5555,1501500007.0
2006-02-10 20:58:00,1.5554,1.5556,1.5554,1.5556,1501500007.0
2006-02-10 20:59:00,1.5557,1.5557,1.5557,1.5557,1501500007.0
2006-02-10 21:00:00,1.5556,1.5558,1.5556,1.5558,1501500007.0
2006-02-10 21:01:00,1.5557,1.5557,1.5556,1.5556,1501500007.0
2006-02-10 21:02:00,1.55459,1.55475,1.55452,1.55465,1501500007.0
2006-02-10 21:03:00,1.55468,1.55495,1.55458,1.55468,1506599999.0
2006-02-10 21:04:00,1.55469,1.55483,1.55461,1.55483,221299998.0
2006-02-10 21:05:00,1.5548,1.55496,1.55475,1.55483,929400006.0
2006-02-10 21:06:00,1.5547,1.55487,1.55452,1.55487,619099995.0
2006-02-10 21:07:00,1.55479,1.5549,1.55473,1.55474,507600002.0
2006-02-10 21:08:00,1.55473,1.55493,1.55469,1.55493,364700003.0
2006-02-10 21:09:00,1.5548,1.55499,1.55475,1.55487,569199995.0
2006-02-10 21:10:00,1.55494,1.55494,1.55479,1.55489,858199999.0
2006-02-10 21:11:00,1.55495,1.55497,1.55483,1.55487,541500000.0
2006-02-10 21:12:00,1.5549,1.55495,1.55478,1.55482,223100001.0
2006-02-10 21:13:00,1.55482,1.55491,1.55472,1.55483,1182300003.0
2006-02-10 21:14:00,1.55483,1.55489,1.55468,1.55482,715100009.0
2006-02-10 21:15:00,1.55493,1.55498,1.55464,1.55465,811100003.0
2006-02-10 21:16:00,1.55458,1.55502,1.55458,1.55502,653200004.0
2006-02-10 21:17:00,1.55505,1.55516,1.5549,1.5549,1494699993.0
2006-02-10 21:18:00,1.55501,1.55503,1.55468,1.55483,811300009.0
2006-02-10 21:19:00,1.55493,1.5551,1.55472,1.55472,520599999.0
2006-02-10 21:20:00,1.5558,1.5559,1.5558,1.5558,2100600013.0
2006-02-10 21:21:00,1.5557,1.5558,1.5557,1.5558,2100600013.0
2006-02-10 21:22:00,1.55464,1.55488,1.55464,1.55485,2100600013.0
2006-02-10 21:23:00,1.55483,1.55485,1.5546,1.55461,1353599986.0
2006-02-10 21:24:00,1.55481,1.55485,1.55467,1.55482,574199995.0
2006-02-10 21:25:00,1.5547,1.5549,1.55453,1.5548,1136300001.0
2006-02-10 21:26:00,1.5547,1.55487,1.55466,1.55487,651399999.0
2006-02-10 21:27:00,1.55486,1.55493,1.55478,1.55485,690200001.0
2006-02-10 21:28:00,1.55473,1.55488,1.55472,1.55487,772300007.0
2006-02-10 21:29:00,1.5549,1.55495,1.55476,1.55482,466199998.0
2006-02-10 21:30:00,1.55487,1.55487,1.55463,1.55477,527700000.0
2006-02-10 21:31:00,1.55464,1.55485,1.55463,1.55464,557199998.0
2006-02-10 21:32:00,1.55469,1.55491,1.55457,1.5547,1698400004.0
2006-02-10 21:33:00,1.55467,1.55488,1.55461,1.55486,182099998.0
2006-02-10 21:34:00,1.5549,1.55495,1.55476,1.5548,1302800009.0
2006-02-10 21:35:00,1.55475,1.55489,1.55468,1.55487,886600002.0
2006-02-10 21:36:00,1.55481,1.55496,1.55477,1.55481,403600000.0
2006-02-10 21:37:00,1.5549,1.55495,1.55475,1.55476,371899993.0
2006-02-10 21:38:00,1.55473,1.55493,1.5547,1.55493,388799999.0
2006-02-10 21:39:00,1.55494,1.55501,1.55477,1.55477,430300003.0
2006-02-10 21:40:00,1.55478,1.55492,1.55471,1.55486,501400002.0
2006-02-10 21:41:00,1.55475,1.55507,1.55475,1.55492,774199994.0
2006-02-10 21:42:00,1.55484,1.55504,1.55478,1.55495,462600001.0
2006-02-10 21:43:00,1.55484,1.55498,1.55466,1.55487,1049200008.0
2006-02-10 21:44:00,1.55473,1.55484,1.55436,1.55463,1467000011.0
2006-02-10 21:45:00,1.55451,1.55475,1.55448,1.55467,856899996.0
2006-02-10 21:46:00,1.55463,1.55472,1.5544,1.55456,1274900009.0
2006-02-10 21:47:00,1.55459,1.55482,1.55455,1.55465,1195399993.0
2006-02-10 21:48:00,1.55461,1.55498,1.55457,1.55498,543100003.0
2006-02-10 21:49:00,1.55504,1.55504,1.55473,1.55475,1415200000.0
2006-02-10 21:50:00,1.5548,1.55511,1.55478,1.5549,458100002.0
2006-02-10 21:51:00,1.55497,1.55497,1.55466,1.55466,568799998.0
2006-02-10 21:52:00,1.5548,1.55511,1.55478,1.55479,1827900012.0
2006-02-10 21:53:00,1.55503,1.55528,1.55497,1.55515,472299997.0
2006-02-10 21:54:00,1.55525,1.55535,1.55519,1.55519,251000002.0
2006-02-10 21:55:00,1.55521,1.55528,1.55498,1.55512,485500002.0
2006-02-10 21:56:00,1.55533,1.55556,1.55532,1.55544,437799993.0
2006-02-10 21:57:00,1.55545,1.5556,1.55536,1.55548,614199999.0
2006-02-10 21:58:00,1.55548,1.55563,1.5554,1.55558,780400003.0
2006-02-10 21:59:00,1.55548,1.55566,1.55546,1.55555,1082500001.0
2006-02-10 22:00:00,1.55567,1.55574,1.5555,1.55561,731900002.0
2006-02-10 22:01:00,1.55561,1.55568,1.55547,1.55547,192400003.0
2006-02-10 22:02:00,1.55546,1.55561,1.55533,1.55533,1087399994.0
2006-02-10 22:03:00,1.55555,1.55557,1.55538,1.55551,526700003.0
2006-02-10 22:04:00,1.55547,1.55557,1.55533,1.55555,590600001.0
2006-02-10 22:05:00,1.5556,1.55563,1.55542,1.5555,329499997.0
2006-02-10 22:06:00,1.55549,1.5556,1.55537,1.5556,480999999.0
2006-02-10 22:07:00,1.55543,1.55562,1.55541,1.55554,363099998.0
2006-02-10 22:08:00,1.55549,1.5556,1.5554,1.55545,329299999.0
2006-02-10 22:09:00,1.55553,1.55567,1.55547,1.55562,388399996.0
2006-02-10 22:10:00,1.55556,1.5557,1.55552,1.55555,296200003.0
2006-02-10 22:11:00,1.55578,1.55578,1.5556,1.5556,354600006.0
2006-02-10 22:12:00,1.55572,1.5559,1.55569,1.55575,693400006.0
2006-02-10 22:13:00,1.5558,1.5558,1.55557,1.55557,251399999.0
2006-02-10 22:14:00,1.55561,1.55576,1.55558,1.5557,294900006.0
2006-02-10 22:15:00,1.55565,1.55582,1.55542,1.55552,862100003.0
2006-02-10 22:16:00,1.55543,1.55562,1.55536,1.55549,182399997.0
2006-02-10 22:17:00,1.55554,1.55562,1.55544,1.55544,320400003.0
2006-02-10 22:18:00,1.55546,1.55552,1.55532,1.55533,161199998.0
2006-02-10 22:19:00,1.55535,1.55555,1.55529,1.55555,297500002.0
2006-02-10 22:20:00,1.55531,1.5557,1.55529,1.5557,189299999.0
2006-02-10 22:21:00,1.55558,1.55572,1.55554,1.55567,330400002.0
2006-02-10 22:22:00,1.55568,1.55574,1.55549,1.55556,748000000.0
2006-02-10 22:23:00,1.55572,1.55572,1.55551,1.55551,258800002.0
2006-02-10 22:24:00,1.55571,1.55589,1.55547,1.55547,289599995.0
2006-02-10 22:25:00,1.55564,1.55571,1.55541,1.55541,549499998.0
2006-02-10 22:26:00,1.55543,1.55576,1.55543,1.55555,791499997.0
2006-02-10 22:27:00,1.55575,1.5558,1.5554,1.5554,340499998.0
2006-02-10 22:28:00,1.55571,1.55578,1.55553,1.55554,633899998.0
2006-02-10 22:29:00,1.55567,1.55581,1.55551,1.55568,780399998.0
2006-02-10 22:30:00,1.55565,1.55588,1.55558,1.5558,816400006.0
2006-02-10 22:31:00,1.55576,1.5559,1.55547,1.55571,472199998.0
2006-02-10 22:32:00,1.55575,1.55583,1.55556,1.55563,474600002.0
2006-02-10 22:33:00,1.55576,1.55576,1.5556,1.55568,357400000.0
2006-02-10 22:34:00,1.55563,1.55589,1.55557,1.55579,370700007.0
2006-02-10 22:35:00,1.55573,1.55584,1.55565,1.55584,337799997.0
2006-02-10 22:36:00,1.55577,1.55577,1.55549,1.55557,716799995.0
2006-02-10 22:37:00,1.55555,1.55577,1.55548,1.55573,308599996.0
2006-02-10 22:38:00,1.55569,1.55569,1.55535,1.55549,430600000.0
2006-02-10 22:39:00,1.55547,1.55567,1.55539,1.55552,697799996.0
2006-02-10 22:40:00,1.5554,1.55568,1.55537,1.55549,701200003.0
2006-02-10 22:41:00,1.55566,1.55572,1.55554,1.55562,697300002.0
2006-02-10 22:42:00,1.55549,1.55574,1.55541,1.55563,818699996.0
2006-02-10 22:43:00,1.55558,1.55574,1.55529,1.55559,1453400003.0
2006-02-10 22:44:00,1.55557,1.55557,1.55522,1.55545,443699999.0
2006-02-10 22:45:00,1.5556,1.5556,1.5553,1.5553,186399997.0
2006-02-10 22:46:00,1.55535,1.55552,1.55525,1.55545,175100000.0
2006-02-10 22:47:00,1.55536,1.55555,1.55536,1.55555,285900002.0
2006-02-10 22:48:00,1.55538,1.55555,1.55529,1.55555,469700001.0
2006-02-10 22:49:00,1.55557,1.55558,1.55533,1.55533,749599997.0
2006-02-10 22:50:00,1.55542,1.55557,1.55539,1.55556,481800000.0
2006-02-10 22:51:00,1.55541,1.5556,1.55537,1.5556,476800001.0
2006-02-10 22:52:00,1.5556,1.5556,1.55525,1.55532,502299997.0
2006-02-10 22:53:00,1.55565,1.55565,1.55546,1.5555,239999999.0
2006-02-10 22:54:00,1.55543,1.55559,1.55521,1.55544,584900003.0
2006-02-10 22:55:00,1.55535,1.55551,1.55527,1.55551,250700001.0
2006-02-10 22:56:00,1.55558,1.55569,1.55546,1.55565,390300002.0
2006-02-10 22:57:00,1.55561,1.55568,1.55548,1.55551,416199998.0
2006-02-10 22:58:00,1.55551,1.55573,1.55548,1.55555,324400002.0
2006-02-10 22:59:00,1.55559,1.55574,1.55533,1.55533,438799997.0
2006-02-10 23:00:00,1.55532,1.5559,1.55528,1.55578,423699997.0
2006-02-10 23:01:00,1.55571,1.55571,1.55544,1.5556,357000003.0
2006-02-10 23:02:00,1.55564,1.55564,1.5555,1.55557,323300001.0
2006-02-10 23:03:00,1.55566,1.55567,1.55549,1.55559,306699999.0
2006-02-10 23:04:00,1.55557,1.55569,1.55536,1.55562,254400002.0
2006-02-10 23:05:00,1.55566,1.5557,1.55546,1.55546,269499994.0
2006-02-10 23:06:00,1.55548,1.55571,1.55548,1.55564,339200001.0
2006-02-10 23:07:00,1.55552,1.55565,1.55546,1.55557,243699997.0
2006-02-10 23:08:00,1.55562,1.55566,1.55543,1.55558,267800001.0
2006-02-10 23:09:00,1.5556,1.55565,1.5556,1.55565,95999998.0
2006-02-10 23:10:00,1.5555,1.55565,1.55549,1.55552,202899999.0
2006-02-10 23:11:00,1.55554,1.55566,1.55544,1.55555,268299998.0
2006-02-10 23:12:00,1.55558,1.55564,1.55546,1.55546,318699999.0
2006-02-10 23:13:00,1.55553,1.55562,1.5554,1.55546,368599996.0
2006-02-10 23:14:00,1.55558,1.55565,1.55547,1.55557,192399999.0
2006-02-10 23:15:00,1.55549,1.55562,1.55547,1.5555,262400001.0
2006-02-10 23:16:00,1.55563,1.55567,1.55545,1.55558,444099999.0
2006-02-10 23:17:00,1.55569,1.55569,1.55541,1.55549,449800002.0
2006-02-10 23:18:00,1.55545,1.55566,1.55531,1.55549,365700001.0
2006-02-10 23:19:00,1.55545,1.55545,1.55523,1.55523,83100000.0
2006-02-10 23:20:00,1.55544,1.55553,1.55539,1.55547,159499998.0
2006-02-10 23:21:00,1.55549,1.55554,1.55538,1.55542,195900000.0
2006-02-10 23:22:00,1.5554,1.5555,1.5554,1.5555,15500000.0
2006-02-10 23:23:00,1.55553,1.55567,1.5554,1.55548,234300000.0
2006-02-10 23:24:00,1.55545,1.55561,1.55543,1.55561,303300000.0
2006-02-10 23:25:00,1.55565,1.55565,1.55544,1.55544,64799999.0
2006-02-10 23:26:00,1.5556,1.55565,1.5556,1.55565,97399999.0
2006-02-10 23:27:00,1.5556,1.55565,1.5556,1.55565,76800000.0
2006-02-10 23:28:00,1.55558,1.55564,1.55545,1.5556,286200000.0
2006-02-10 23:29:00,1.5555,1.55556,1.5554,1.55555,303499999.0
2006-02-10 23:30:00,1.55552,1.5556,1.55535,1.55548,239000001.0
2006-02-10 23:31:00,1.5555,1.55555,1.5554,1.55548,317599999.0
2006-02-10 23:32:00,1.55546,1.55563,1.55521,1.55553,412400001.0
2006-02-10 23:33:00,1.55558,1.55563,1.55547,1.5555,276800001.0
2006-02-10 23:34:00,1.55558,1.55565,1.5555,1.5556,220600004.0
2006-02-10 23:35:00,1.5555,1.5556,1.5555,1.5556,33800000.0
2006-02-10 23:36:00,1.55543,1.5556,1.55539,1.5554,292499997.0
2006-02-10 23:37:00,1.55537,1.55555,1.55537,1.55549,255699998.0
2006-02-10 23:38:00,1.55558,1.55565,1.55545,1.55553,229299999.0
2006-02-10 23:39:00,1.55548,1.55566,1.55548,1.55556,292999997.0
2006-02-10 23:40:00,1.55559,1.55559,1.55535,1.55541,257600000.0
2006-02-10 23:41:00,1.55555,1.55555,1.55529,1.55538,551699999.0
2006-02-10 23:42:00,1.55552,1.55569,1.5554,1.5554,383400001.0
2006-02-10 23:43:00,1.55555,1.55561,1.55541,1.55555,399499996.0
2006-02-10 23:44:00,1.5555,1.55568,1.5554,1.55559,313700002.0
2006-02-10 23:45:00,1.55555,1.55565,1.55545,1.55564,359300002.0
2006-02-10 23:46:00,1.55554,1.55569,1.55539,1.5555,299099998.0
2006-02-10 23:47:00,1.55558,1.55558,1.5554,1.55545,142999999.0
2006-02-10 23:48:00,1.55544,1.55557,1.55534,1.55548,368200003.0
2006-02-10 23:49:00,1.5556,1.55567,1.55543,1.55562,397099999.0
2006-02-10 23:50:00,1.55541,1.55556,1.55533,1.55554,348900004.0
2006-02-10 23:51:00,1.55545,1.5556,1.55545,1.55559,202899999.0
2006-02-10 23:52:00,1.55552,1.55567,1.55537,1.55548,394499996.0
2006-02-10 23:53:00,1.55537,1.55564,1.55536,1.55559,439800003.0
2006-02-10 23:54:00,1.55541,1.55555,1.5552,1.55539,263599994.0
2006-02-10 23:55:00,1.5554,1.55556,1.55537,1.55546,325100001.0
2006-02-10 23:56:00,1.55558,1.55558,1.55545,1.55545,18400000.0
2006-02-10 23:57:00,1.55561,1.55569,1.55522,1.55526,227800001.0
2006-02-10 23:58:00,1.55505,1.55533,1.55505,1.55533,179799999.0
2006-02-10 23:59:00,1.5554,1.55545,1.55532,1.55538,46000001.0
2006-02-13 00:00:00,1.55537,1.55571,1.55519,1.5554,290000000.0
2006-02-13 00:01:00,1.55513,1.55528,1.55511,1.55522,142100000.0
2006-02-13 00:02:00,1.55225,1.55225,1.54614,1.54756,84300000.0
2006-02-13 00:03:00,1.54323,1.54325,1.54316,1.5432,48000000.0
2006-02-13 00:04:00,1.54315,1.54354,1.54315,1.54339,165500001.0
2006-02-13 00:05:00,1.54357,1.5438,1.54357,1.5438,78100000.0
2006-02-13 00:06:00,1.5438,1.5438,1.54351,1.54351,105499998.0
2006-02-13 00:07:00,1.54344,1.54372,1.54339,1.5435,226900000.0
2006-02-13 00:08:00,1.54356,1.54375,1.54349,1.54367,318100002.0
2006-02-13 00:09:00,1.54375,1.54375,1.54349,1.54355,313900003.0
2006-02-13 00:10:00,1.5437,1.54375,1.54363,1.54363,126900003.0
2006-02-13 00:11:00,1.54373,1.54375,1.54358,1.5436,350500002.0
2006-02-13 00:12:00,1.54356,1.54373,1.54353,1.54373,160499999.0
2006-02-13 00:13:00,1.54375,1.54375,1.54352,1.54352,139599999.0
2006-02-13 00:14:00,1.54356,1.5437,1.54356,1.5436,179000000.0
2006-02-13 00:15:00,1.54908,1.55102,1.54808,1.55102,42300000.0
2006-02-13 00:16:00,1.5553,1.5554,1.5553,1.5554,50700000.0
2006-02-13 00:17:00,1.55532,1.55547,1.55516,1.5554,347099999.0
2006-02-13 00:18:00,1.55537,1.55548,1.55519,1.55543,359300005.0
2006-02-13 00:19:00,1.5554,1.55545,1.5553,1.5553,105499998.0
2006-02-13 00:20:00,1.55547,1.55559,1.55533,1.55538,278899997.0
2006-02-13 00:21:00,1.5555,1.55555,1.5553,1.5553,220300001.0
2006-02-13 00:22:00,1.55545,1.5555,1.55531,1.55538,141300000.0
2006-02-13 00:23:00,1.5554,1.5555,1.55534,1.55547,181300001.0
2006-02-13 00:24:00,1.5555,1.55555,1.55528,1.55528,250699999.0
2006-02-13 00:25:00,1.55527,1.55541,1.55499,1.55513,388300001.0
2006-02-13 00:26:00,1.55507,1.55515,1.55494,1.55507,162600000.0
2006-02-13 00:27:00,1.55507,1.5551,1.555,1.555,13600000.0
2006-02-13 00:28:00,1.55515,1.55515,1.55496,1.55507,324900004.0
2006-02-13 00:29:00,1.555,1.5551,1.555,1.55505,105999999.0
2006-02-13 00:30:00,1.55507,1.55515,1.55495,1.555,338900002.0
2006-02-13 00:31:00,1.5551,1.55517,1.55501,1.55505,195800000.0
2006-02-13 00:32:00,1.55499,1.55513,1.55499,1.55513,76699999.0
2006-02-13 00:33:00,1.55512,1.55525,1.55511,1.5552,194899998.0
2006-02-13 00:34:00,1.55518,1.55535,1.55516,1.55532,451700002.0
2006-02-13 00:35:00,1.55533,1.55533,1.55523,1.55532,92400000.0
2006-02-13 00:36:00,1.55525,1.55535,1.55525,1.55535,59199999.0
2006-02-13 00:37:00,1.55535,1.55535,1.5553,1.5553,46300001.0
2006-02-13 00:38:00,1.55532,1.55532,1.55525,1.55525,43100000.0
2006-02-13 00:39:00,1.5553,1.5553,1.5552,1.55525,45500000.0
2006-02-13 00:40:00,1.55521,1.55535,1.5552,1.5553,259400003.0
2006-02-13 00:41:00,1.55518,1.55535,1.55518,1.55521,107099999.0
2006-02-13 00:42:00,1.5553,1.55535,1.55514,1.55514,346700001.0
2006-02-13 00:43:00,1.5552,1.55535,1.55511,1.55522,457900002.0
2006-02-13 00:44:00,1.55516,1.55537,1.55516,1.5553,139099998.0
2006-02-13 00:45:00,1.55514,1.55532,1.55513,1.55519,300900004.0
2006-02-13 00:46:00,1.55513,1.55535,1.55513,1.5553,163000000.0
2006-02-13 00:47:00,1.55525,1.55535,1.55524,1.55524,115000003.0
2006-02-13 00:48:00,1.55526,1.55533,1.55512,1.5552,463500000.0
2006-02-13 00:49:00,1.55512,1.55525,1.55508,1.55512,113800000.0
2006-02-13 00:50:00,1.5552,1.55525,1.55502,1.55518,257199995.0
2006-02-13 00:51:00,1.5551,1.55525,1.55492,1.55518,203700002.0
2006-02-13 00:52:00,1.55528,1.55542,1.55507,1.55542,217399997.0
2006-02-13 00:53:00,1.55537,1.55538,1.55518,1.55518,177300002.0
2006-02-13 00:54:00,1.55524,1.55533,1.55505,1.55521,204800004.0
2006-02-13 00:55:00,1.55524,1.55535,1.55512,1.55519,346199998.0
2006-02-13 00:56:00,1.55523,1.55523,1.55509,1.55513,124000000.0
2006-02-13 00:57:00,1.55512,1.55531,1.55494,1.55507,466900001.0
2006-02-13 00:58:00,1.55532,1.55536,1.55508,1.55524,294500002.0
2006-02-13 00:59:00,1.55514,1.55531,1.55499,1.55513,233100002.0
2006-02-13 01:00:00,1.555,1.55514,1.55487,1.55507,115000000.0
2006-02-13 01:01:00,1.5551,1.55515,1.55496,1.5551,340100001.0
2006-02-13 01:02:00,1.55504,1.55518,1.55504,1.55517,235599998.0
2006-02-13 01:03:00,1.55487,1.55515,1.55487,1.55515,133900002.0
2006-02-13 01:04:00,1.55518,1.55518,1.55495,1.55509,458900007.0
2006-02-13 01:05:00,1.5551,1.55515,1.55496,1.55507,410700000.0
2006-02-13 01:06:00,1.55515,1.55538,1.55514,1.55528,164600001.0
2006-02-13 01:07:00,1.55525,1.55547,1.55525,1.55547,178899998.0
2006-02-13 01:08:00,1.5553,1.55542,1.55524,1.55529,330600005.0
2006-02-13 01:09:00,1.55526,1.55526,1.55511,1.55526,238800001.0
2006-02-13 01:10:00,1.5552,1.5553,1.55509,1.55512,266799999.0
2006-02-13 01:11:00,1.55527,1.5553,1.5551,1.5553,148700002.0
2006-02-13 01:12:00,1.55504,1.55525,1.55501,1.55515,340500003.0
2006-02-13 01:13:00,1.55522,1.55527,1.55498,1.55498,206799999.0
2006-02-13 01:14:00,1.55525,1.55533,1.55515,1.55522,336799999.0
2006-02-13 01:15:00,1.55511,1.55527,1.55509,1.55523,253199999.0
2006-02-13 01:16:00,1.55519,1.55519,1.55501,1.55501,152700002.0
2006-02-13 01:17:00,1.55504,1.55523,1.5547,1.555,444600008.0
2006-02-13 01:18:00,1.5552,1.55531,1.55513,1.55515,201400000.0
2006-02-13 01:19:00,1.55519,1.55528,1.55503,1.55523,320800005.0
2006-02-13 01:20:00,1.55532,1.55532,1.55513,1.55516,299600000.0
2006-02-13 01:21:00,1.55521,1.55532,1.55515,1.55523,302099998.0
2006-02-13 01:22:00,1.5551,1.55518,1.55492,1.55518,235000000.0
2006-02-13 01:23:00,1.55515,1.55515,1.55505,1.55505,8000000.0
2006-02-13 01:24:00,1.5551,1.55512,1.55486,1.55499,129400002.0
2006-02-13 01:25:00,1.55511,1.55519,1.55494,1.55494,67200000.0
2006-02-13 01:26:00,1.55521,1.55527,1.55505,1.55523,112600003.0
2006-02-13 01:27:00,1.55497,1.55518,1.55497,1.55515,351300000.0
2006-02-13 01:28:00,1.55518,1.55528,1.55511,1.55521,73900001.0
2006-02-13 01:29:00,1.5551,1.55522,1.555,1.55504,193600003.0
2006-02-13 01:30:00,1.55504,1.55515,1.55498,1.55512,121400001.0
2006-02-13 01:31:00,1.55503,1.55515,1.55499,1.55512,101000001.0
2006-02-13 01:32:00,1.5552,1.5552,1.55498,1.55513,336500005.0
2006-02-13 01:33:00,1.55505,1.55515,1.55505,1.55505,87100000.0
2006-02-13 01:34:00,1.55484,1.55522,1.55484,1.55522,222999999.0
2006-02-13 01:35:00,1.555,1.55515,1.555,1.55515,59100000.0
2006-02-13 01:36:00,1.55503,1.55522,1.55503,1.55518,158100000.0
2006-02-13 01:37:00,1.55505,1.55525,1.55505,1.5552,281400000.0
2006-02-13 01:38:00,1.5552,1.55527,1.55508,1.55521,509999992.0
2006-02-13 01:39:00,1.55511,1.55525,1.55503,1.55515,210200002.0
2006-02-13 01:40:00,1.5551,1.5552,1.55507,1.5552,123100000.0
2006-02-13 01:41:00,1.55528,1.55534,1.55514,1.55522,356500004.0
2006-02-13 01:42:00,1.55523,1.55536,1.55521,1.55528,197499998.0
2006-02-13 01:43:00,1.55519,1.5553,1.55516,1.55516,191499999.0
2006-02-13 01:44:00,1.5552,1.5553,1.5552,1.5553,97300002.0
2006-02-13 01:45:00,1.5553,1.5553,1.5551,1.5551,52900000.0
2006-02-13 01:46:00,1.55525,1.55532,1.55509,1.55528,440799997.0
2006-02-13 01:47:00,1.55518,1.55525,1.5551,1.5552,105299999.0
2006-02-13 01:48:00,1.55525,1.55527,1.55509,1.55512,233900002.0
2006-02-13 01:49:00,1.55505,1.55522,1.55501,1.55522,170300001.0
2006-02-13 01:50:00,1.55517,1.55525,1.55506,1.55517,76700002.0
2006-02-13 01:51:00,1.5552,1.5552,1.5551,1.5551,11800000.0
2006-02-13 01:52:00,1.55515,1.55515,1.555,1.555,22400000.0
2006-02-13 01:53:00,1.55515,1.55527,1.55497,1.55519,84600000.0
2006-02-13 01:54:00,1.55521,1.55527,1.55506,1.5551,96299999.0
2006-02-13 01:55:00,1.55511,1.55524,1.55499,1.55524,202099999.0
2006-02-13 01:56:00,1.5552,1.5552,1.55505,1.55505,46299999.0
2006-02-13 01:57:00,1.55525,1.5553,1.55517,1.55523,37200000.0
2006-02-13 01:58:00,1.55525,1.55528,1.55502,1.55502,234000000.0
2006-02-13 01:59:00,1.5551,1.55541,1.5551,1.55541,245300003.0
2006-02-13 02:00:00,1.55542,1.55549,1.55513,1.55533,297300000.0
2006-02-13 02:01:00,1.55534,1.55556,1.5553,1.55543,135900000.0
2006-02-13 02:02:00,1.55525,1.55553,1.55525,1.55538,373600001.0
2006-02-13 02:03:00,1.55545,1.55552,1.55531,1.55544,308300000.0
2006-02-13 02:04:00,1.5555,1.5556,1.55536,1.5556,286599998.0
2006-02-13 02:05:00,1.55554,1.55559,1.55532,1.55532,199900001.0
2006-02-13 02:06:00,1.55558,1.55568,1.55548,1.55561,250799999.0
2006-02-13 02:07:00,1.55565,1.55573,1.55551,1.55566,445600003.0
2006-02-13 02:08:00,1.55561,1.55561,1.55523,1.55523,228500001.0
2006-02-13 02:09:00,1.55556,1.55566,1.55546,1.5555,333200003.0
2006-02-13 02:10:00,1.5556,1.55561,1.55541,1.55556,168600000.0
2006-02-13 02:11:00,1.5554,1.5556,1.55526,1.55555,319800002.0
2006-02-13 02:12:00,1.55561,1.55565,1.55543,1.55551,337799998.0
2006-02-13 02:13:00,1.55557,1.5557,1.55557,1.5557,298799999.0
2006-02-13 02:14:00,1.55572,1.5558,1.55563,1.5557,379000000.0
2006-02-13 02:15:00,1.55562,1.55573,1.55549,1.5556,142899999.0
2006-02-13 02:16:00,1.55559,1.55581,1.55557,1.55578,257699999.0
2006-02-13 02:17:00,1.55573,1.55573,1.55554,1.55566,282999999.0
2006-02-13 02:18:00,1.55563,1.55585,1.55559,1.55559,315500000.0
2006-02-13 02:19:00,1.5556,1.55586,1.55558,1.5558,201100000.0
2006-02-13 02:20:00,1.55573,1.55585,1.55559,1.55561,481899998.0
2006-02-13 02:21:00,1.55575,1.55581,1.55561,1.55577,367600000.0
2006-02-13 02:22:00,1.55575,1.55581,1.5556,1.55562,401900004.0
2006-02-13 02:23:00,1.55562,1.55575,1.55541,1.55546,396899999.0
2006-02-13 02:24:00,1.55555,1.55569,1.55544,1.55561,275600004.0
2006-02-13 02:25:00,1.55545,1.55562,1.55543,1.5555,102400000.0
2006-02-13 02:26:00,1.55544,1.55551,1.55535,1.55539,132499999.0
2006-02-13 02:27:00,1.5556,1.5556,1.55541,1.55554,242699996.0
2006-02-13 02:28:00,1.55557,1.55563,1.55539,1.55539,358500006.0
2006-02-13 02:29:00,1.55537,1.5557,1.55537,1.5557,241999997.0
2006-02-13 02:30:00,1.5556,1.5556,1.55538,1.55554,456000007.0
2006-02-13 02:31:00,1.55559,1.55561,1.55549,1.55551,37600001.0
2006-02-13 02:32:00,1.55566,1.55572,1.55549,1.55553,182600003.0
2006-02-13 02:33:00,1.55568,1.55568,1.55547,1.55549,152099999.0
2006-02-13 02:34:00,1.55566,1.55573,1.55554,1.55554,343300004.0
2006-02-13 02:35:00,1.55573,1.55573,1.55549,1.55558,462800001.0
2006-02-13 02:36:00,1.5556,1.5557,1.55539,1.55557,260400004.0
2006-02-13 02:37:00,1.55562,1.55578,1.5555,1.55562,130299999.0
2006-02-13 02:38:00,1.55563,1.55563,1.55551,1.55551,59899999.0
2006-02-13 02:39:00,1.55561,1.55582,1.55554,1.55568,318600003.0
2006-02-13 02:40:00,1.5558,1.5558,1.55558,1.55569,47199999.0
2006-02-13 02:41:00,1.55564,1.55571,1.55538,1.5557,643800006.0
2006-02-13 02:42:00,1.55571,1.55571,1.5554,1.55542,225999998.0
2006-02-13 02:43:00,1.55542,1.55549,1.55526,1.55543,445900002.0
2006-02-13 02:44:00,1.55537,1.55541,1.55529,1.55535,455200005.0
2006-02-13 02:45:00,1.55538,1.55542,1.55524,1.5554,324900000.0
2006-02-13 02:46:00,1.55538,1.55545,1.55511,1.55511,224899998.0
2006-02-13 02:47:00,1.5553,1.5554,1.55513,1.55532,405300001.0
2006-02-13 02:48:00,1.55538,1.55538,1.55511,1.5552,318400003.0
2006-02-13 02:49:00,1.55538,1.55538,1.55523,1.55531,243600000.0
2006-02-13 02:50:00,1.55515,1.55526,1.55515,1.55524,82300001.0
2006-02-13 02:51:00,1.55517,1.55517,1.55497,1.55498,235300002.0
2006-02-13 02:52:00,1.55503,1.55513,1.55497,1.55499,130300000.0
2006-02-13 02:53:00,1.55508,1.55508,1.55487,1.55494,342100000.0
2006-02-13 02:54:00,1.5549,1.55503,1.5548,1.55491,255600000.0
2006-02-13 02:55:00,1.55487,1.55494,1.55473,1.55494,337700000.0
2006-02-13 02:56:00,1.55503,1.55503,1.55479,1.55484,343799996.0
2006-02-13 02:57:00,1.55498,1.55501,1.55468,1.55486,217000002.0
2006-02-13 02:58:00,1.55491,1.5552,1.55491,1.55506,370299995.0
2006-02-13 02:59:00,1.55494,1.55519,1.55493,1.55519,177499999.0
2006-02-13 03:00:00,1.55538,1.55544,1.55515,1.55523,425799998.0
2006-02-13 03:01:00,1.55517,1.55534,1.55506,1.55513,361699997.0
2006-02-13 03:02:00,1.55515,1.55528,1.55486,1.55486,208200000.0
2006-02-13 03:03:00,1.55521,1.55528,1.55506,1.55517,362199999.0
2006-02-13 03:04:00,1.55524,1.55524,1.55507,1.55507,87900002.0
2006-02-13 03:05:00,1.5552,1.55528,1.55505,1.55505,155200001.0
2006-02-13 03:06:00,1.55502,1.55513,1.55495,1.5551,366400002.0
2006-02-13 03:07:00,1.55486,1.55508,1.55486,1.55508,138200001.0
2006-02-13 03:08:00,1.555,1.55515,1.55493,1.55499,287700001.0
2006-02-13 03:09:00,1.5551,1.5551,1.5549,1.5549,171100002.0
2006-02-13 03:10:00,1.55508,1.55534,1.55504,1.5551,312899996.0
2006-02-13 03:11:00,1.55508,1.55523,1.55505,1.55515,460399992.0
2006-02-13 03:12:00,1.55508,1.55524,1.55495,1.55524,202700000.0
2006-02-13 03:13:00,1.55515,1.55523,1.55504,1.55504,398400000.0
2006-02-13 03:14:00,1.55499,1.55521,1.55499,1.55517,287299995.0
2006-02-13 03:15:00,1.55516,1.55519,1.55497,1.55499,288499995.0
2006-02-13 03:16:00,1.55497,1.55519,1.5549,1.55494,511399998.0
2006-02-13 03:17:00,1.5551,1.5551,1.55478,1.55485,143600000.0
2006-02-13 03:18:00,1.55505,1.55505,1.55488,1.55497,341899994.0
2006-02-13 03:19:00,1.55514,1.55523,1.5551,1.55522,138299999.0
2006-02-13 03:20:00,1.55529,1.55529,1.5551,1.55527,154200001.0
2006-02-13 03:21:00,1.55508,1.55529,1.55506,1.55506,404099996.0
2006-02-13 03:22:00,1.55521,1.55531,1.55499,1.55531,245399994.0
2006-02-13 03:23:00,1.55525,1.55527,1.55506,1.55506,270200002.0
2006-02-13 03:24:00,1.55525,1.55529,1.55514,1.55521,348699999.0
2006-02-13 03:25:00,1.5552,1.5552,1.5551,1.5551,51100001.0
2006-02-13 03:26:00,1.55493,1.5552,1.5549,1.5552,325099998.0
2006-02-13 03:27:00,1.55513,1.55513,1.55502,1.55502,94300001.0
2006-02-13 03:28:00,1.55501,1.55517,1.55494,1.555,320299997.0
2006-02-13 03:29:00,1.55498,1.55505,1.55481,1.55491,308400000.0
2006-02-13 03:30:00,1.555,1.5551,1.55487,1.5551,332800004.0
2006-02-13 03:31:00,1.55508,1.55508,1.55497,1.55497,117400002.0
2006-02-13 03:32:00,1.55485,1.55513,1.55485,1.5551,309100002.0
2006-02-13 03:33:00,1.55497,1.55512,1.5549,1.55512,237400003.0
2006-02-13 03:34:00,1.5552,1.55521,1.55497,1.55508,405200004.0
2006-02-13 03:35:00,1.55506,1.5551,1.55495,1.55503,177500000.0
2006-02-13 03:36:00,1.55513,1.55519,1.55507,1.55516,102799997.0
2006-02-13 03:37:00,1.55499,1.55521,1.55499,1.5552,230999998.0
2006-02-13 03:38:00,1.55511,1.55527,1.55503,1.55526,276599999.0
2006-02-13 03:39:00,1.55501,1.55522,1.55501,1.55522,34400000.0
2006-02-13 03:40:00,1.55511,1.5552,1.5549,1.5551,196200001.0
2006-02-13 03:41:00,1.55507,1.55514,1.5549,1.55502,160199999.0
2006-02-13 03:42:00,1.55503,1.55514,1.5549,1.55498,349000004.0
2006-02-13 03:43:00,1.55506,1.55511,1.55488,1.55488,309900003.0
2006-02-13 03:44:00,1.55492,1.5551,1.55492,1.5551,103699999.0
2006-02-13 03:45:00,1.55503,1.55514,1.55492,1.55506,463899997.0
2006-02-13 03:46:00,1.55494,1.55513,1.55487,1.55513,248399999.0
2006-02-13 03:47:00,1.55495,1.55515,1.55495,1.55515,204400000.0
2006-02-13 03:48:00,1.55508,1.55515,1.55492,1.55505,132600000.0
2006-02-13 03:49:00,1.5551,1.55512,1.55494,1.55498,313300001.0
2006-02-13 03:50:00,1.5551,1.55515,1.55503,1.55515,85900000.0
2006-02-13 03:51:00,1.55507,1.55514,1.55497,1.55507,282900000.0
2006-02-13 03:52:00,1.55492,1.555,1.55482,1.55495,141700002.0
2006-02-13 03:53:00,1.555,1.55505,1.55492,1.55498,31900000.0
2006-02-13 03:54:00,1.55497,1.55503,1.55491,1.55497,214099996.0
2006-02-13 03:55:00,1.55473,1.55487,1.55467,1.55483,164800000.0
2006-02-13 03:56:00,1.55467,1.55492,1.55467,1.55492,239300001.0
2006-02-13 03:57:00,1.55481,1.55492,1.55471,1.55471,130400004.0
2006-02-13 03:58:00,1.55476,1.55494,1.55473,1.55485,229100001.0
2006-02-13 03:59:00,1.55485,1.5549,1.55469,1.55478,356399996.0
2006-02-13 04:00:00,1.55488,1.55495,1.55482,1.5549,45600001.0
2006-02-13 04:01:00,1.5549,1.55497,1.55474,1.55476,385599997.0
2006-02-13 04:02:00,1.55481,1.55497,1.55481,1.55495,220499998.0
2006-02-13 04:03:00,1.55479,1.55509,1.55479,1.55497,228400003.0
2006-02-13 04:04:00,1.5551,1.5551,1.55505,1.55505,96500000.0
2006-02-13 04:05:00,1.555,1.55521,1.55498,1.55515,318000004.0
2006-02-13 04:06:00,1.55505,1.5552,1.55503,1.5552,311900001.0
2006-02-13 04:07:00,1.555,1.5552,1.55495,1.55506,325099997.0
2006-02-13 04:08:00,1.55507,1.55515,1.55492,1.55507,203999998.0
2006-02-13 04:09:00,1.55497,1.55517,1.55476,1.55503,187700001.0
2006-02-13 04:10:00,1.55505,1.5552,1.55505,1.5552,62899999.0
2006-02-13 04:11:00,1.55502,1.5552,1.55493,1.5551,310100002.0
2006-02-13 04:12:00,1.55515,1.55515,1.55505,1.55505,55200000.0
2006-02-13 04:13:00,1.5551,1.5551,1.55495,1.55495,7200000.0
2006-02-13 04:14:00,1.55515,1.55515,1.55505,1.55505,52700000.0
2006-02-13 04:15:00,1.55513,1.5552,1.55511,1.5552,123200001.0
2006-02-13 04:16:00,1.55518,1.55523,1.55498,1.55506,184800001.0
2006-02-13 04:17:00,1.55515,1.5552,1.55499,1.55508,263400001.0
2006-02-13 04:18:00,1.5551,1.55523,1.5551,1.55523,127100001.0
2006-02-13 04:19:00,1.55516,1.55534,1.55503,1.55503,279800001.0
2006-02-13 04:20:00,1.55523,1.55523,1.55495,1.55495,42400000.0
2006-02-13 04:21:00,1.5552,1.55527,1.55507,1.5552,283599999.0
2006-02-13 04:22:00,1.55514,1.55525,1.55491,1.55525,280900000.0
2006-02-13 04:23:00,1.555,1.55526,1.555,1.55518,535000005.0
2006-02-13 04:24:00,1.5552,1.55525,1.55501,1.55508,279200005.0
2006-02-13 04:25:00,1.55517,1.55526,1.55492,1.55512,392199999.0
2006-02-13 04:26:00,1.55513,1.5552,1.55505,1.5552,422500003.0
2006-02-13 04:27:00,1.55522,1.55523,1.55517,1.55518,24000000.0
2006-02-13 04:28:00,1.55517,1.55525,1.55507,1.55517,72700000.0
2006-02-13 04:29:00,1.55524,1.55524,1.55507,1.55507,60599999.0
2006-02-13 04:30:00,1.5552,1.55534,1.55512,1.55518,233600000.0
2006-02-13 04:31:00,1.55529,1.55536,1.55522,1.55528,56700002.0
2006-02-13 04:32:00,1.55535,1.5554,1.55525,1.55533,160400000.0
2006-02-13 04:33:00,1.55527,1.55543,1.55526,1.55535,253600001.0
2006-02-13 04:34:00,1.5553,1.5553,1.5552,1.5552,43900002.0
2006-02-13 04:35:00,1.55518,1.55535,1.55511,1.55535,202499998.0
2006-02-13 04:36:00,1.55535,1.55535,1.5553,1.5553,50300002.0
2006-02-13 04:37:00,1.55537,1.55537,1.55514,1.55514,294100002.0
2006-02-13 04:38:00,1.5553,1.55535,1.5552,1.55528,378900004.0
2006-02-13 04:39:00,1.55523,1.55538,1.55511,1.55521,361100005.0
2006-02-13 04:40:00,1.55534,1.55543,1.55519,1.5553,367500004.0
2006-02-13 04:41:00,1.55535,1.55535,1.55516,1.55516,170500002.0
2006-02-13 04:42:00,1.55535,1.55541,1.55522,1.55522,320200002.0
2006-02-13 04:43:00,1.5553,1.55537,1.55513,1.55516,185200001.0
2006-02-13 04:44:00,1.55529,1.55532,1.55517,1.55526,211600003.0
2006-02-13 04:45:00,1.55505,1.5553,1.55502,1.55518,190300001.0
2006-02-13 04:46:00,1.55515,1.55537,1.55515,1.55525,206500002.0
2006-02-13 04:47:00,1.55521,1.55534,1.55509,1.55532,254299998.0
2006-02-13 04:48:00,1.55528,1.55535,1.55512,1.55527,144800000.0
2006-02-13 04:49:00,1.55531,1.55537,1.55512,1.5553,408699994.0
2006-02-13 04:50:00,1.55527,1.5553,1.55506,1.55518,227100001.0
2006-02-13 04:51:00,1.5553,1.5553,1.5552,1.5552,103200002.0
2006-02-13 04:52:00,1.5553,1.5553,1.5552,1.5552,17900000.0
2006-02-13 04:53:00,1.5552,1.55537,1.55506,1.55528,36000000.0
2006-02-13 04:54:00,1.55513,1.5553,1.55504,1.55515,243300002.0
2006-02-13 04:55:00,1.55512,1.5553,1.55512,1.5553,95100002.0
2006-02-13 04:56:00,1.5552,1.5553,1.5552,1.5553,31200000.0
2006-02-13 04:57:00,1.55518,1.55535,1.55514,1.55535,224500000.0
2006-02-13 04:58:00,1.55524,1.55535,1.55516,1.5553,341900005.0
2006-02-13 04:59:00,1.5552,1.5553,1.5552,1.5553,17600000.0
2006-02-13 05:00:00,1.5552,1.55535,1.55518,1.5553,342300000.0
2006-02-13 05:01:00,1.5553,1.55532,1.55514,1.55528,259600001.0
2006-02-13 05:02:00,1.5551,1.55537,1.5551,1.55526,282000002.0
2006-02-13 05:03:00,1.55513,1.55523,1.55492,1.55502,190099995.0
2006-02-13 05:04:00,1.55513,1.55516,1.55493,1.55493,183000003.0
2006-02-13 05:05:00,1.555,1.55518,1.55498,1.55509,221400002.0
2006-02-13 05:06:00,1.55518,1.55518,1.55502,1.55502,130399999.0
2006-02-13 05:07:00,1.55506,1.55514,1.55495,1.55507,342199999.0
2006-02-13 05:08:00,1.55493,1.5551,1.5549,1.55491,334099996.0
2006-02-13 05:09:00,1.55494,1.55503,1.55477,1.55503,405299998.0
2006-02-13 05:10:00,1.55503,1.55503,1.55488,1.55488,47400000.0
2006-02-13 05:11:00,1.55505,1.55508,1.55488,1.5549,365200003.0
2006-02-13 05:12:00,1.55503,1.5551,1.55487,1.55503,418600001.0
2006-02-13 05:13:00,1.55503,1.5551,1.55495,1.55505,230600000.0
2006-02-13 05:14:00,1.55496,1.55512,1.55495,1.55505,257899998.0
2006-02-13 05:15:00,1.55503,1.55503,1.5549,1.5549,45500000.0
2006-02-13 05:16:00,1.55503,1.55505,1.5549,1.55495,146199997.0
2006-02-13 05:17:00,1.55514,1.55514,1.55502,1.55502,158899997.0
2006-02-13 05:18:00,1.55506,1.55522,1.55504,1.55504,278999996.0
2006-02-13 05:19:00,1.55523,1.55523,1.55499,1.5551,334099999.0
2006-02-13 05:20:00,1.55502,1.55513,1.55489,1.55501,348999998.0
2006-02-13 05:21:00,1.55495,1.55508,1.5548,1.555,292400001.0
2006-02-13 05:22:00,1.55514,1.55515,1.55499,1.55509,369700001.0
2006-02-13 05:23:00,1.55512,1.55518,1.55496,1.55511,172000003.0
2006-02-13 05:24:00,1.55493,1.55528,1.55493,1.55519,342100000.0
2006-02-13 05:25:00,1.55513,1.5552,1.55496,1.55504,259500003.0
2006-02-13 05:26:00,1.55516,1.55521,1.55503,1.5551,264599997.0
2006-02-13 05:27:00,1.5549,1.55518,1.5549,1.55507,301800001.0
2006-02-13 05:28:00,1.5551,1.55515,1.5551,1.55515,79000000.0
2006-02-13 05:29:00,1.55515,1.55515,1.55502,1.55502,64699999.0
2006-02-13 05:30:00,1.555,1.5551,1.555,1.5551,33600000.0
2006-02-13 05:31:00,1.55515,1.55515,1.5551,1.5551,119800002.0
2006-02-13 05:32:00,1.5551,1.55515,1.55499,1.555,280100004.0
2006-02-13 05:33:00,1.55488,1.55517,1.55488,1.55515,146700000.0
2006-02-13 05:34:00,1.55499,1.55515,1.55493,1.55515,202599999.0
2006-02-13 05:35:00,1.55518,1.55534,1.55517,1.55528,280700001.0
2006-02-13 05:36:00,1.55511,1.55537,1.55511,1.55535,226299999.0
2006-02-13 05:37:00,1.55528,1.55539,1.55512,1.55526,353500003.0
2006-02-13 05:38:00,1.55524,1.55538,1.55524,1.55534,239199999.0
2006-02-13 05:39:00,1.55512,1.55535,1.55512,1.55527,222299996.0
2006-02-13 05:40:00,1.55533,1.55541,1.55515,1.55515,263300003.0
2006-02-13 05:41:00,1.5553,1.55535,1.55522,1.55528,17600000.0
2006-02-13 05:42:00,1.55518,1.5553,1.55512,1.55525,48400000.0
2006-02-13 05:43:00,1.55525,1.55537,1.55513,1.55528,251300001.0
2006-02-13 05:44:00,1.55535,1.55535,1.55513,1.55513,10400000.0
2006-02-13 05:45:00,1.55521,1.55535,1.55521,1.5553,123400002.0
2006-02-13 05:46:00,1.55535,1.55535,1.55517,1.55517,200600005.0
2006-02-13 05:47:00,1.55527,1.55535,1.55508,1.5553,312599996.0
2006-02-13 05:48:00,1.55526,1.55541,1.55517,1.55527,482499998.0
2006-02-13 05:49:00,1.5553,1.55537,1.55506,1.55506,515100008.0
2006-02-13 05:50:00,1.55527,1.55535,1.55512,1.5553,347700001.0
2006-02-13 05:51:00,1.55528,1.55556,1.55528,1.55547,224400002.0
2006-02-13 05:52:00,1.55553,1.55564,1.5554,1.55558,293799999.0
2006-02-13 05:53:00,1.55545,1.55563,1.55539,1.55553,402600002.0
2006-02-13 05:54:00,1.55554,1.5556,1.55529,1.55529,371100000.0
2006-02-13 05:55:00,1.55537,1.55545,1.55524,1.55534,203900006.0
2006-02-13 05:56:00,1.55531,1.55542,1.55531,1.55542,42400000.0
2006-02-13 05:57:00,1.55535,1.55543,1.55522,1.55535,337100004.0
2006-02-13 05:58:00,1.55543,1.55543,1.55521,1.55525,374400001.0
2006-02-13 05:59:00,1.55545,1.55545,1.55527,1.55529,289799999.0
2006-02-13 06:00:00,1.5554,1.55545,1.55519,1.55536,258000000.0
2006-02-13 06:01:00,1.55541,1.55548,1.55525,1.55538,320499996.0
2006-02-13 06:02:00,1.5554,1.5554,1.5553,1.5553,216300004.0
2006-02-13 06:03:00,1.5554,1.55545,1.5553,1.55539,279800002.0
2006-02-13 06:04:00,1.55535,1.55545,1.55522,1.5553,340000000.0
2006-02-13 06:05:00,1.5554,1.55547,1.5553,1.5553,236199999.0
2006-02-13 06:06:00,1.55545,1.55545,1.55524,1.5553,390599997.0
2006-02-13 06:07:00,1.55533,1.55542,1.5551,1.5551,174300001.0
2006-02-13 06:08:00,1.55524,1.5554,1.55515,1.55515,191400002.0
2006-02-13 06:09:00,1.5554,1.55546,1.55527,1.55544,410200000.0
2006-02-13 06:10:00,1.5554,1.5554,1.55514,1.55516,338699999.0
2006-02-13 06:11:00,1.55545,1.55548,1.55527,1.55531,385800004.0
2006-02-13 06:12:00,1.55535,1.55545,1.5552,1.55536,360199998.0
2006-02-13 06:13:00,1.5553,1.55543,1.55526,1.55535,271700003.0
2006-02-13 06:14:00,1.55538,1.55545,1.55525,1.55525,193399998.0
2006-02-13 06:15:00,1.55543,1.55545,1.55536,1.5554,179700004.0
2006-02-13 06:16:00,1.5554,1.5554,1.5553,1.5553,101400002.0
2006-02-13 06:17:00,1.55528,1.55544,1.5552,1.55536,118300000.0
2006-02-13 06:18:00,1.55529,1.55539,1.55514,1.55525,267500002.0
2006-02-13 06:19:00,1.55527,1.55535,1.5551,1.5551,281500004.0
2006-02-13 06:20:00,1.55537,1.5554,1.55521,1.55523,238700003.0
2006-02-13 06:21:00,1.55542,1.55555,1.55537,1.55537,176500002.0
2006-02-13 06:22:00,1.55542,1.5555,1.55517,1.5553,204999999.0
2006-02-13 06:23:00,1.55533,1.55533,1.55498,1.55518,424200004.0
2006-02-13 06:24:00,1.55523,1.55543,1.55517,1.55543,224500003.0
2006-02-13 06:25:00,1.55535,1.55552,1.5553,1.5554,365000001.0
2006-02-13 06:26:00,1.55545,1.55552,1.55523,1.55541,300299996.0
2006-02-13 06:27:00,1.55546,1.55555,1.55532,1.55547,241699998.0
2006-02-13 06:28:00,1.55541,1.55547,1.55525,1.55538,181400002.0
2006-02-13 06:29:00,1.55545,1.55545,1.55526,1.55537,172400002.0
2006-02-13 06:30:00,1.55532,1.55541,1.55521,1.55541,171099996.0
2006-02-13 06:31:00,1.55538,1.55538,1.55521,1.55521,71900001.0
2006-02-13 06:32:00,1.55535,1.55537,1.55522,1.55522,281899998.0
2006-02-13 06:33:00,1.55528,1.55534,1.55516,1.55522,77399999.0
2006-02-13 06:34:00,1.55536,1.55536,1.55513,1.55526,161299998.0
2006-02-13 06:35:00,1.55526,1.55533,1.55514,1.55521,187500001.0
2006-02-13 06:36:00,1.5552,1.55533,1.55507,1.55523,149400001.0
2006-02-13 06:37:00,1.55535,1.55535,1.5553,1.5553,103799999.0
2006-02-13 06:38:00,1.55517,1.55532,1.55516,1.5552,245300002.0
2006-02-13 06:39:00,1.55514,1.5553,1.55509,1.55523,236599998.0
2006-02-13 06:40:00,1.55517,1.55535,1.55517,1.55527,281300002.0
2006-02-13 06:41:00,1.55537,1.55537,1.55516,1.55516,159100003.0
2006-02-13 06:42:00,1.55525,1.5554,1.55525,1.5554,278900001.0
2006-02-13 06:43:00,1.55538,1.55538,1.55514,1.55521,241199997.0
2006-02-13 06:44:00,1.5553,1.5553,1.5551,1.5551,144499998.0
2006-02-13 06:45:00,1.55517,1.55531,1.55509,1.55518,247500004.0
2006-02-13 06:46:00,1.5553,1.55535,1.55511,1.55511,356200001.0
2006-02-13 06:47:00,1.55506,1.55522,1.55504,1.55505,320899997.0
2006-02-13 06:48:00,1.55514,1.5552,1.555,1.555,178200001.0
2006-02-13 06:49:00,1.55513,1.55515,1.55496,1.55505,250800003.0
2006-02-13 06:50:00,1.55505,1.55515,1.55491,1.55505,222499998.0
2006-02-13 06:51:00,1.55512,1.55513,1.55502,1.55503,107000000.0
2006-02-13 06:52:00,1.55515,1.5553,1.55504,1.5553,150399998.0
2006-02-13 06:53:00,1.55513,1.55524,1.55509,1.55521,210500002.0
2006-02-13 06:54:00,1.55503,1.55527,1.55503,1.5552,230900001.0
2006-02-13 06:55:00,1.55525,1.55525,1.55504,1.55514,337999999.0
2006-02-13 06:56:00,1.55515,1.5552,1.55501,1.55504,205899999.0
2006-02-13 06:57:00,1.55506,1.55527,1.55506,1.55515,343900002.0
2006-02-13 06:58:00,1.55522,1.55528,1.55519,1.55523,238000001.0
2006-02-13 06:59:00,1.55515,1.5552,1.55505,1.55509,357500000.0
2006-02-13 07:00:00,1.55513,1.5552,1.55496,1.55511,478699997.0
2006-02-13 07:01:00,1.55505,1.5552,1.55504,1.5552,289900005.0
2006-02-13 07:02:00,1.55515,1.55515,1.55505,1.55505,75800001.0
2006-02-13 07:03:00,1.55505,1.55515,1.55505,1.55515,136299999.0
2006-02-13 07:04:00,1.55505,1.5552,1.55483,1.5551,335899995.0
2006-02-13 07:05:00,1.55504,1.55517,1.55493,1.55509,250900001.0
2006-02-13 07:06:00,1.55515,1.55522,1.55498,1.55502,255600004.0
2006-02-13 07:07:00,1.55527,1.55527,1.55498,1.55523,286500000.0
2006-02-13 07:08:00,1.55527,1.55527,1.555,1.555,206900000.0
2006-02-13 07:09:00,1.55511,1.55532,1.55501,1.55515,238100002.0
2006-02-13 07:10:00,1.55498,1.5552,1.55498,1.5552,107100000.0
2006-02-13 07:11:00,1.55517,1.55525,1.55505,1.5551,224300000.0
2006-02-13 07:12:00,1.55506,1.55525,1.55506,1.5552,308600004.0
2006-02-13 07:13:00,1.55506,1.55524,1.55503,1.55512,338300002.0
2006-02-13 07:14:00,1.55527,1.55529,1.5551,1.55518,207300004.0
2006-02-13 07:15:00,1.55522,1.5553,1.55501,1.55523,350300004.0
2006-02-13 07:16:00,1.55516,1.55518,1.555,1.55508,166000000.0
2006-02-13 07:17:00,1.5552,1.5552,1.5551,1.5551,233000006.0
2006-02-13 07:18:00,1.5552,1.55525,1.55505,1.55507,452200000.0
2006-02-13 07:19:00,1.55504,1.55517,1.55504,1.55517,23200000.0
2006-02-13 07:20:00,1.55504,1.55521,1.55503,1.55511,275000003.0
2006-02-13 07:21:00,1.55509,1.55522,1.55501,1.55501,98400001.0
2006-02-13 07:22:00,1.555,1.55527,1.55499,1.55527,378400000.0
2006-02-13 07:23:00,1.55517,1.5552,1.55505,1.55509,172699999.0
2006-02-13 07:24:00,1.55514,1.55521,1.55497,1.55507,171500000.0
2006-02-13 07:25:00,1.55507,1.5551,1.55495,1.555,139200000.0
2006-02-13 07:26:00,1.55513,1.55524,1.55494,1.55524,322300002.0
2006-02-13 07:27:00,1.55511,1.55523,1.55497,1.55517,173699999.0
2006-02-13 07:28:00,1.55518,1.55527,1.55507,1.55507,135400003.0
2006-02-13 07:29:00,1.55523,1.55528,1.55512,1.55512,304799995.0
2006-02-13 07:30:00,1.5552,1.55525,1.55511,1.55518,295599995.0
2006-02-13 07:31:00,1.55516,1.55523,1.55516,1.55523,41500000.0
2006-02-13 07:32:00,1.55528,1.55531,1.55507,1.55507,316900000.0
2006-02-13 07:33:00,1.55525,1.5553,1.55506,1.55525,247600000.0
2006-02-13 07:34:00,1.55523,1.55528,1.55502,1.55517,285300004.0
2006-02-13 07:35:00,1.55528,1.55536,1.55516,1.55528,194699999.0
2006-02-13 07:36:00,1.5552,1.55533,1.5552,1.55533,81000002.0
2006-02-13 07:37:00,1.55535,1.55535,1.5553,1.5553,18400000.0
2006-02-13 07:38:00,1.5552,1.5553,1.5552,1.5553,119899996.0
2006-02-13 07:39:00,1.55535,1.55535,1.55522,1.55522,79900001.0
2006-02-13 07:40:00,1.55516,1.55537,1.55516,1.55535,199700002.0
2006-02-13 07:41:00,1.55518,1.55535,1.55502,1.55535,337500004.0
2006-02-13 07:42:00,1.55518,1.55541,1.55513,1.55541,330999995.0
2006-02-13 07:43:00,1.55534,1.55537,1.55516,1.55527,239800001.0
2006-02-13 07:44:00,1.55515,1.55531,1.55513,1.55521,145500001.0
2006-02-13 07:45:00,1.5553,1.5553,1.55514,1.55515,334600005.0
2006-02-13 07:46:00,1.55523,1.5553,1.55517,1.55525,75100000.0
2006-02-13 07:47:00,1.55515,1.5553,1.55515,1.55525,242400004.0
2006-02-13 07:48:00,1.55526,1.55527,1.55507,1.55512,284300002.0
2006-02-13 07:49:00,1.55516,1.5553,1.55515,1.55525,125500002.0
2006-02-13 07:50:00,1.55525,1.55525,1.55515,1.55515,46400000.0
2006-02-13 07:51:00,1.5553,1.55533,1.55506,1.55506,220699998.0
2006-02-13 07:52:00,1.55525,1.5553,1.55516,1.55516,155399999.0
2006-02-13 07:53:00,1.55523,1.55523,1.5551,1.5551,94199999.0
2006-02-13 07:54:00,1.55515,1.55532,1.55495,1.55532,265400005.0
2006-02-13 07:55:00,1.55525,1.55525,1.55515,1.55515,29500000.0
2006-02-13 07:56:00,1.55532,1.55532,1.55525,1.55525,68299999.0
2006-02-13 07:57:00,1.55508,1.55527,1.55508,1.55521,220699999.0
2006-02-13 07:58:00,1.55507,1.55519,1.55507,1.55518,103600001.0
2006-02-13 07:59:00,1.55529,1.55538,1.55522,1.55534,281100001.0
2006-02-13 08:00:00,1.55524,1.55524,1.55509,1.5551,31300000.0
2006-02-13 08:01:00,1.5552,1.55525,1.55502,1.55518,457900005.0
2006-02-13 08:02:00,1.55516,1.55526,1.55495,1.55518,352499996.0
2006-02-13 08:03:00,1.555,1.55528,1.555,1.55528,108700000.0
2006-02-13 08:04:00,1.5552,1.5553,1.5552,1.5553,24000000.0
2006-02-13 08:05:00,1.5553,1.55535,1.5553,1.55535,52000000.0
2006-02-13 08:06:00,1.55518,1.55535,1.55502,1.5552,310599999.0
2006-02-13 08:07:00,1.5553,1.55535,1.55509,1.55528,334100002.0
2006-02-13 08:08:00,1.55527,1.5553,1.55515,1.55519,67200001.0
2006-02-13 08:09:00,1.55515,1.55515,1.55491,1.55492,187600002.0
2006-02-13 08:10:00,1.55489,1.55515,1.55468,1.555,187399999.0
2006-02-13 08:11:00,1.55505,1.55515,1.55489,1.55507,56600000.0
2006-02-13 08:12:00,1.5549,1.55505,1.5549,1.55505,44000000.0
2006-02-13 08:13:00,1.55495,1.55515,1.55494,1.55512,302599998.0
2006-02-13 08:14:00,1.5551,1.55515,1.55487,1.55487,301799999.0
2006-02-13 08:15:00,1.55493,1.55512,1.55493,1.55512,98299999.0
2006-02-13 08:16:00,1.555,1.5551,1.55483,1.55497,122500000.0
2006-02-13 08:17:00,1.55498,1.55518,1.5549,1.55498,357699997.0
2006-02-13 08:18:00,1.55506,1.55507,1.55492,1.555,122600001.0
2006-02-13 08:19:00,1.55498,1.55508,1.55481,1.55503,371500003.0
2006-02-13 08:20:00,1.55493,1.55502,1.55475,1.5549,165600002.0
2006-02-13 08:21:00,1.55486,1.55508,1.55473,1.55502,168800002.0
2006-02-13 08:22:00,1.55499,1.55503,1.55487,1.55494,222699999.0
2006-02-13 08:23:00,1.55499,1.55508,1.55483,1.55483,330500005.0
2006-02-13 08:24:00,1.55479,1.55502,1.55476,1.55502,194900001.0
2006-02-13 08:25:00,1.55502,1.55508,1.55489,1.55496,294000005.0
2006-02-13 08:26:00,1.55516,1.55523,1.55501,1.55506,287700002.0
2006-02-13 08:27:00,1.55497,1.5552,1.55493,1.55517,225600001.0
2006-02-13 08:28:00,1.5551,1.55522,1.55489,1.55499,208700001.0
2006-02-13 08:29:00,1.55488,1.5551,1.55485,1.55494,340800004.0
2006-02-13 08:30:00,1.55484,1.55499,1.55482,1.5549,288800003.0
2006-02-13 08:31:00,1.55477,1.555,1.55477,1.55498,250000004.0
2006-02-13 08:32:00,1.55505,1.5552,1.55497,1.55504,218900000.0
2006-02-13 08:33:00,1.55511,1.55521,1.55498,1.55514,312199998.0
2006-02-13 08:34:00,1.55504,1.55519,1.55501,1.55519,232599998.0
2006-02-13 08:35:00,1.5552,1.5552,1.55515,1.55515,27300000.0
2006-02-13 08:36:00,1.55508,1.55508,1.55487,1.55487,147299997.0
2006-02-13 08:37:00,1.55498,1.55515,1.55492,1.55507,189700000.0
2006-02-13 08:38:00,1.55502,1.55518,1.55497,1.55505,167600002.0
2006-02-13 08:39:00,1.55515,1.55524,1.555,1.55511,295000000.0
2006-02-13 08:40:00,1.55503,1.55522,1.55503,1.55513,155200002.0
2006-02-13 08:41:00,1.55524,1.55524,1.55492,1.55501,291600000.0
2006-02-13 08:42:00,1.55513,1.55521,1.55502,1.55505,322599997.0
2006-02-13 08:43:00,1.555,1.55515,1.555,1.55515,73500000.0
2006-02-13 08:44:00,1.55517,1.55525,1.55499,1.55502,239700000.0
2006-02-13 08:45:00,1.55511,1.55526,1.5549,1.55523,226299999.0
2006-02-13 08:46:00,1.55496,1.55518,1.55496,1.55518,206700002.0
2006-02-13 08:47:00,1.55506,1.55523,1.55502,1.5551,309100000.0
2006-02-13 08:48:00,1.5552,1.55525,1.55492,1.55517,253800001.0
2006-02-13 08:49:00,1.55511,1.55514,1.55492,1.55502,257200001.0
2006-02-13 08:50:00,1.55507,1.55522,1.55501,1.55501,206000000.0
2006-02-13 08:51:00,1.55496,1.55516,1.55496,1.55504,248499995.0
2006-02-13 08:52:00,1.55502,1.55517,1.55502,1.55512,239999999.0
2006-02-13 08:53:00,1.55517,1.55517,1.55502,1.5551,195600001.0
2006-02-13 08:54:00,1.55509,1.55516,1.55495,1.55497,230799995.0
2006-02-13 08:55:00,1.5551,1.55512,1.55488,1.55499,156399999.0
2006-02-13 08:56:00,1.5551,1.5551,1.555,1.555,55900000.0
2006-02-13 08:57:00,1.55511,1.55519,1.55499,1.55511,65700001.0
2006-02-13 08:58:00,1.55495,1.55511,1.55494,1.55505,240400005.0
2006-02-13 08:59:00,1.555,1.555,1.55478,1.55484,282800005.0
2006-02-13 09:00:00,1.55493,1.55506,1.5549,1.55504,388400001.0
2006-02-13 09:01:00,1.55495,1.55511,1.55485,1.55505,417299999.0
2006-02-13 09:02:00,1.55508,1.55521,1.55502,1.55514,245300003.0
2006-02-13 09:03:00,1.55513,1.55525,1.55497,1.55502,316000001.0
2006-02-13 09:04:00,1.55484,1.55504,1.55484,1.55504,275600001.0
2006-02-13 09:05:00,1.55507,1.55521,1.55497,1.55513,231699998.0
2006-02-13 09:06:00,1.55518,1.55531,1.55505,1.55513,257299995.0
2006-02-13 09:07:00,1.55523,1.55523,1.55503,1.5551,170999996.0
2006-02-13 09:08:00,1.55522,1.55522,1.55496,1.55518,271799998.0
2006-02-13 09:09:00,1.55516,1.55521,1.55504,1.55508,242700002.0
2006-02-13 09:10:00,1.55508,1.55518,1.55507,1.55517,87900001.0
2006-02-13 09:11:00,1.55504,1.55526,1.55504,1.55524,333800008.0
2006-02-13 09:12:00,1.55527,1.55527,1.55512,1.55513,144100001.0
2006-02-13 09:13:00,1.55506,1.55523,1.55506,1.55523,270600001.0
2006-02-13 09:14:00,1.55522,1.55528,1.55508,1.5552,361199997.0
2006-02-13 09:15:00,1.55522,1.5553,1.55509,1.55514,362200001.0
2006-02-13 09:16:00,1.55517,1.5553,1.55517,1.5553,73500000.0
2006-02-13 09:17:00,1.55517,1.55528,1.55517,1.55528,128500000.0
2006-02-13 09:18:00,1.55519,1.55537,1.55504,1.55528,428999997.0
2006-02-13 09:19:00,1.55529,1.55551,1.55529,1.55551,100800001.0
2006-02-13 09:20:00,1.5557,1.5557,1.55547,1.55547,74200000.0
2006-02-13 09:21:00,1.55557,1.55569,1.55545,1.55565,259099999.0
2006-02-13 09:22:00,1.55568,1.55574,1.55558,1.55574,314400000.0
2006-02-13 09:23:00,1.55556,1.55568,1.55546,1.55562,183700002.0
2006-02-13 09:24:00,1.55558,1.55565,1.55545,1.55555,387500006.0
2006-02-13 09:25:00,1.5556,1.55568,1.55548,1.55554,276700004.0
2006-02-13 09:26:00,1.55549,1.55562,1.55539,1.55545,396000003.0
2006-02-13 09:27:00,1.55544,1.55563,1.55531,1.55563,405100000.0
2006-02-13 09:28:00,1.5556,1.5556,1.55536,1.55536,313000004.0
2006-02-13 09:29:00,1.55544,1.55558,1.5554,1.55558,186200001.0
2006-02-13 09:30:00,1.55561,1.55573,1.55556,1.55565,232999999.0
2006-02-13 09:31:00,1.55552,1.55558,1.55534,1.55538,213400001.0
2006-02-13 09:32:00,1.55554,1.55563,1.55539,1.55555,340800002.0
2006-02-13 09:33:00,1.5556,1.5557,1.55547,1.55565,207000001.0
2006-02-13 09:34:00,1.5555,1.55567,1.55546,1.5555,424400003.0
2006-02-13 09:35:00,1.55554,1.55568,1.55548,1.55554,218200007.0
2006-02-13 09:36:00,1.55544,1.55557,1.55527,1.55557,124899998.0
2006-02-13 09:37:00,1.55551,1.55556,1.55543,1.55551,47199999.0
2006-02-13 09:38:00,1.55539,1.5555,1.55516,1.55545,247600001.0
2006-02-13 09:39:00,1.5553,1.5555,1.5552,1.55541,337200002.0
2006-02-13 09:40:00,1.55541,1.55552,1.55525,1.55541,247500004.0
2006-02-13 09:41:00,1.55537,1.55546,1.55517,1.55527,322000003.0
2006-02-13 09:42:00,1.55537,1.5554,1.5552,1.55524,208500000.0
2006-02-13 09:43:00,1.55531,1.55539,1.55515,1.55527,341199999.0
2006-02-13 09:44:00,1.55531,1.55532,1.55506,1.55506,127600000.0
2006-02-13 09:45:00,1.55538,1.55538,1.55516,1.55533,281799999.0
2006-02-13 09:46:00,1.55528,1.55537,1.55512,1.55536,242000006.0
2006-02-13 09:47:00,1.5553,1.55537,1.55511,1.55511,324300006.0
2006-02-13 09:48:00,1.55501,1.55521,1.55498,1.55517,343200003.0
2006-02-13 09:49:00,1.55513,1.55515,1.55493,1.55515,201899999.0
2006-02-13 09:50:00,1.5552,1.5552,1.55491,1.55507,327800000.0
2006-02-13 09:51:00,1.55504,1.55516,1.55495,1.55508,290600003.0
2006-02-13 09:52:00,1.55502,1.55517,1.55496,1.55502,288499995.0
2006-02-13 09:53:00,1.55506,1.55521,1.55501,1.55517,350499998.0
2006-02-13 09:54:00,1.55511,1.55521,1.55499,1.55512,421899997.0
2006-02-13 09:55:00,1.55514,1.55524,1.55484,1.55511,300400004.0
2006-02-13 09:56:00,1.55511,1.55512,1.55498,1.55499,221300000.0
2006-02-13 09:57:00,1.55502,1.5551,1.5549,1.555,362700002.0
2006-02-13 09:58:00,1.55503,1.55509,1.55489,1.55492,415999999.0
2006-02-13 09:59:00,1.55496,1.55511,1.55486,1.55494,337800001.0
2006-02-13 10:00:00,1.55505,1.55511,1.5548,1.5548,210900000.0
2006-02-13 10:01:00,1.5549,1.5549,1.55464,1.55464,248499996.0
2006-02-13 10:02:00,1.55456,1.55483,1.5544,1.55466,402899998.0
2006-02-13 10:03:00,1.55466,1.55484,1.55457,1.55457,454500006.0
2006-02-13 10:04:00,1.55477,1.55491,1.55466,1.55466,286899997.0
2006-02-13 10:05:00,1.55467,1.55483,1.55461,1.55468,309300000.0
2006-02-13 10:06:00,1.55469,1.55485,1.55458,1.55467,262200001.0
2006-02-13 10:07:00,1.55467,1.55477,1.55453,1.55475,377299999.0
2006-02-13 10:08:00,1.55454,1.55473,1.55454,1.55455,455499999.0
2006-02-13 10:09:00,1.55442,1.55455,1.55429,1.55438,172700001.0
2006-02-13 10:10:00,1.55445,1.55459,1.55441,1.55455,157800000.0
2006-02-13 10:11:00,1.55446,1.55461,1.55446,1.5545,294300000.0
2006-02-13 10:12:00,1.55446,1.55459,1.55429,1.55445,380899996.0
2006-02-13 10:13:00,1.55457,1.55457,1.55433,1.55434,137300000.0
2006-02-13 10:14:00,1.55439,1.55448,1.55428,1.55447,298600001.0
2006-02-13 10:15:00,1.55441,1.55449,1.55436,1.55445,226199998.0
2006-02-13 10:16:00,1.55442,1.55448,1.55425,1.55443,364600000.0
2006-02-13 10:17:00,1.55446,1.55447,1.55425,1.55425,258100000.0
2006-02-13 10:18:00,1.55431,1.55447,1.5543,1.55431,167699999.0
2006-02-13 10:19:00,1.55444,1.55457,1.55434,1.55448,274200002.0
2006-02-13 10:20:00,1.5545,1.55463,1.55443,1.55455,271699999.0
2006-02-13 10:21:00,1.55443,1.55467,1.55443,1.55457,305099998.0
2006-02-13 10:22:00,1.55447,1.55475,1.55444,1.55475,186299998.0
2006-02-13 10:23:00,1.5548,1.55488,1.55459,1.55481,261600002.0
2006-02-13 10:24:00,1.5548,1.55495,1.55465,1.55495,187899999.0
2006-02-13 10:25:00,1.55481,1.55495,1.55432,1.55449,477500010.0
2006-02-13 10:26:00,1.55452,1.55452,1.55432,1.55432,149800000.0
2006-02-13 10:27:00,1.5544,1.5546,1.55439,1.55459,318599999.0
2006-02-13 10:28:00,1.5546,1.5547,1.55456,1.5547,256299999.0
2006-02-13 10:29:00,1.55462,1.55465,1.55445,1.55462,424400000.0
2006-02-13 10:30:00,1.55445,1.55465,1.55442,1.55461,282700001.0
2006-02-13 10:31:00,1.55465,1.55466,1.55446,1.5545,302599997.0
2006-02-13 10:32:00,1.55461,1.55468,1.55446,1.55446,303600000.0
2006-02-13 10:33:00,1.55467,1.55467,1.55443,1.55451,317500002.0
2006-02-13 10:34:00,1.55452,1.55465,1.55438,1.5545,214599999.0
2006-02-13 10:35:00,1.55465,1.55476,1.55448,1.55448,265300002.0
2006-02-13 10:36:00,1.55456,1.55476,1.55452,1.55461,313800002.0
2006-02-13 10:37:00,1.55467,1.55472,1.5545,1.55454,280400001.0
2006-02-13 10:38:00,1.55465,1.55471,1.5545,1.55454,284199998.0
2006-02-13 10:39:00,1.55465,1.55473,1.55455,1.55466,272699998.0
2006-02-13 10:40:00,1.55466,1.55478,1.55454,1.55468,195600000.0
2006-02-13 10:41:00,1.55464,1.5547,1.55445,1.55445,419200002.0
2006-02-13 10:42:00,1.55448,1.5547,1.55448,1.55468,223000001.0
2006-02-13 10:43:00,1.55476,1.55488,1.55445,1.55481,314700001.0
2006-02-13 10:44:00,1.55484,1.55495,1.55469,1.55482,334700008.0
2006-02-13 10:45:00,1.55476,1.55483,1.55474,1.55477,70399998.0
2006-02-13 10:46:00,1.55445,1.5547,1.55441,1.5547,331800001.0
2006-02-13 10:47:00,1.55468,1.55468,1.55444,1.55444,212500004.0
2006-02-13 10:48:00,1.55455,1.55469,1.55447,1.55452,330899997.0
2006-02-13 10:49:00,1.55463,1.55472,1.55455,1.55459,482700002.0
2006-02-13 10:50:00,1.55478,1.5548,1.55455,1.55477,351199999.0
2006-02-13 10:51:00,1.55443,1.55481,1.55443,1.55479,429600003.0
2006-02-13 10:52:00,1.55458,1.55473,1.55452,1.55464,259800001.0
2006-02-13 10:53:00,1.55462,1.55471,1.55452,1.55459,287600002.0
2006-02-13 10:54:00,1.55457,1.55472,1.55455,1.55466,392699999.0
2006-02-13 10:55:00,1.55445,1.55479,1.55445,1.55465,221899998.0
2006-02-13 10:56:00,1.55461,1.55472,1.55442,1.55472,405799999.0
2006-02-13 10:57:00,1.55467,1.55493,1.55466,1.55493,292000001.0
2006-02-13 10:58:00,1.55479,1.55493,1.55463,1.55473,451500004.0
2006-02-13 10:59:00,1.55496,1.55496,1.55471,1.55488,402800002.0
2006-02-13 11:00:00,1.55487,1.55495,1.55468,1.55481,263199999.0
2006-02-13 11:01:00,1.55482,1.5549,1.55467,1.55479,127900000.0
2006-02-13 11:02:00,1.55486,1.55493,1.55479,1.55479,135799998.0
2006-02-13 11:03:00,1.55488,1.55505,1.55487,1.55498,252400000.0
2006-02-13 11:04:00,1.55496,1.55509,1.55472,1.55507,353800005.0
2006-02-13 11:05:00,1.55477,1.55495,1.55477,1.55495,152999999.0
2006-02-13 11:06:00,1.55487,1.55508,1.55469,1.55487,348799997.0
2006-02-13 11:07:00,1.55497,1.55504,1.55491,1.55491,242300004.0
2006-02-13 11:08:00,1.5549,1.555,1.5549,1.555,58500000.0
2006-02-13 11:09:00,1.55512,1.5555,1.55507,1.5554,180900000.0
2006-02-13 11:10:00,1.55544,1.55563,1.55542,1.55562,337200001.0
2006-02-13 11:11:00,1.55567,1.5557,1.55557,1.5557,274799997.0
2006-02-13 11:12:00,1.55567,1.5557,1.55548,1.55553,336400001.0
2006-02-13 11:13:00,1.55558,1.5557,1.55537,1.5556,194399999.0
2006-02-13 11:14:00,1.55557,1.55573,1.55552,1.55565,369899999.0
2006-02-13 11:15:00,1.55536,1.55557,1.5553,1.55557,250900003.0
2006-02-13 11:16:00,1.55555,1.5556,1.55544,1.55553,130299998.0
2006-02-13 11:17:00,1.55548,1.5556,1.55533,1.55544,232999999.0
2006-02-13 11:18:00,1.55548,1.55548,1.55526,1.55534,246100002.0
2006-02-13 11:19:00,1.55525,1.5554,1.55524,1.55539,334300006.0
2006-02-13 11:20:00,1.55528,1.55536,1.55515,1.55526,511000002.0
2006-02-13 11:21:00,1.55527,1.55527,1.55502,1.55512,381100002.0
2006-02-13 11:22:00,1.55498,1.55521,1.55498,1.55515,167799999.0
2006-02-13 11:23:00,1.55501,1.55519,1.55498,1.55502,409099995.0
2006-02-13 11:24:00,1.55509,1.55532,1.55498,1.55514,325900005.0
2006-02-13 11:25:00,1.55522,1.55529,1.55502,1.55511,256599998.0
2006-02-13 11:26:00,1.55501,1.55531,1.55501,1.55531,163500001.0
2006-02-13 11:27:00,1.55518,1.55538,1.55517,1.55538,304100002.0
2006-02-13 11:28:00,1.55506,1.55521,1.55492,1.55501,191299999.0
2006-02-13 11:29:00,1.55503,1.55513,1.55495,1.55495,290499999.0
2006-02-13 11:30:00,1.55487,1.55504,1.55463,1.55477,383600005.0
2006-02-13 11:31:00,1.55483,1.55508,1.55475,1.55493,242599998.0
2006-02-13 11:32:00,1.55514,1.55526,1.55494,1.55515,439099996.0
2006-02-13 11:33:00,1.55532,1.55548,1.55518,1.5554,249899999.0
2006-02-13 11:34:00,1.55543,1.5557,1.55541,1.55565,318600000.0
2006-02-13 11:35:00,1.55558,1.55564,1.5554,1.55542,286600002.0
2006-02-13 11:36:00,1.55542,1.5555,1.55529,1.55549,291900000.0
2006-02-13 11:37:00,1.55539,1.55564,1.55539,1.55561,447699998.0
2006-02-13 11:38:00,1.55561,1.55568,1.5555,1.55562,204199998.0
2006-02-13 11:39:00,1.55553,1.55563,1.55546,1.5555,335499999.0
2006-02-13 11:40:00,1.55534,1.55562,1.55534,1.55562,263499999.0
2006-02-13 11:41:00,1.55544,1.55568,1.55535,1.55568,376799997.0
2006-02-13 11:42:00,1.55565,1.55573,1.55542,1.5556,375599998.0
2006-02-13 11:43:00,1.55557,1.55574,1.55546,1.55557,357000002.0
2006-02-13 11:44:00,1.55568,1.55575,1.55552,1.55567,460400002.0
2006-02-13 11:45:00,1.5557,1.5558,1.55557,1.55557,258999997.0
2006-02-13 11:46:00,1.55555,1.55562,1.55537,1.55548,161300002.0
2006-02-13 11:47:00,1.55543,1.55558,1.55533,1.55554,232899997.0
2006-02-13 11:48:00,1.55546,1.55557,1.55535,1.55546,265400003.0
2006-02-13 11:49:00,1.55531,1.55555,1.55529,1.55529,422800003.0
2006-02-13 11:50:00,1.55549,1.55568,1.55549,1.5556,404100003.0
2006-02-13 11:51:00,1.55545,1.55558,1.55533,1.55555,384400006.0
2006-02-13 11:52:00,1.5555,1.55555,1.55534,1.55548,273199997.0
2006-02-13 11:53:00,1.55544,1.55555,1.55538,1.55555,309300000.0
2006-02-13 11:54:00,1.55553,1.55553,1.55528,1.55528,295000000.0
2006-02-13 11:55:00,1.55523,1.55552,1.55523,1.55544,420400004.0
2006-02-13 11:56:00,1.55525,1.55552,1.55522,1.55552,374700002.0
2006-02-13 11:57:00,1.55531,1.55549,1.55531,1.55549,200500000.0
2006-02-13 11:58:00,1.5555,1.55557,1.55537,1.55548,259700001.0
2006-02-13 11:59:00,1.55531,1.55545,1.55519,1.55536,341300005.0
2006-02-13 12:00:00,1.55536,1.55545,1.55521,1.55535,312000001.0
2006-02-13 12:01:00,1.55536,1.55551,1.55523,1.55532,278900002.0
2006-02-13 12:02:00,1.5555,1.55555,1.55532,1.55548,367200004.0
2006-02-13 12:03:00,1.55542,1.55555,1.55526,1.55555,390200003.0
2006-02-13 12:04:00,1.55546,1.55556,1.55539,1.55544,58100000.0
2006-02-13 12:05:00,1.55548,1.55563,1.55537,1.55547,216100000.0
2006-02-13 12:06:00,1.55559,1.55574,1.55551,1.5557,200299999.0
2006-02-13 12:07:00,1.55573,1.55579,1.55553,1.55553,271799999.0
2006-02-13 12:08:00,1.55583,1.55589,1.55563,1.55563,403099996.0
2006-02-13 12:09:00,1.55566,1.55577,1.55566,1.55577,95799998.0
2006-02-13 12:10:00,1.55572,1.55587,1.55557,1.55575,384800005.0
2006-02-13 12:11:00,1.55577,1.55583,1.55553,1.55566,415500000.0
2006-02-13 12:12:00,1.55567,1.55582,1.55562,1.55574,246700002.0
2006-02-13 12:13:00,1.5557,1.55595,1.55568,1.5557,223099999.0
2006-02-13 12:14:00,1.55566,1.55577,1.5555,1.55577,175000001.0
2006-02-13 12:15:00,1.55583,1.55583,1.55559,1.55575,254800003.0
2006-02-13 12:16:00,1.55575,1.55584,1.55559,1.55568,256600006.0
2006-02-13 12:17:00,1.55572,1.5558,1.55563,1.5558,319899997.0
2006-02-13 12:18:00,1.55574,1.55578,1.55559,1.55559,297300002.0
2006-02-13 12:19:00,1.55576,1.55585,1.55554,1.55578,362700003.0
2006-02-13 12:20:00,1.55562,1.55582,1.55562,1.55582,240700000.0
2006-02-13 12:21:00,1.55582,1.55592,1.55566,1.55579,218099998.0
2006-02-13 12:22:00,1.55585,1.5559,1.55568,1.55583,187799999.0
2006-02-13 12:23:00,1.55585,1.55591,1.55562,1.55562,395400004.0
2006-02-13 12:24:00,1.55583,1.55588,1.55572,1.55581,196800001.0
2006-02-13 12:25:00,1.55587,1.55587,1.55556,1.55575,428999997.0
2006-02-13 12:26:00,1.55577,1.55583,1.55561,1.55575,299699997.0
2006-02-13 12:27:00,1.55566,1.55578,1.55561,1.55576,403400003.0
2006-02-13 12:28:00,1.55565,1.5558,1.55548,1.55567,329000004.0
2006-02-13 12:29:00,1.55566,1.5558,1.55558,1.5557,235600000.0
2006-02-13 12:30:00,1.55575,1.55584,1.55563,1.5557,217200003.0
2006-02-13 12:31:00,1.55592,1.55592,1.55571,1.55585,222099997.0
2006-02-13 12:32:00,1.55589,1.55589,1.55559,1.55568,302400000.0
2006-02-13 12:33:00,1.55581,1.55584,1.55572,1.55578,128499998.0
2006-02-13 12:34:00,1.55562,1.55573,1.55562,1.55573,90199999.0
2006-02-13 12:35:00,1.55578,1.55584,1.55572,1.55581,43500002.0
2006-02-13 12:36:00,1.55572,1.55584,1.55562,1.55573,70400000.0
2006-02-13 12:37:00,1.55566,1.55587,1.55566,1.55587,304000004.0
2006-02-13 12:38:00,1.55585,1.5559,1.5557,1.55573,257200001.0
2006-02-13 12:39:00,1.55568,1.55583,1.55558,1.55575,344399999.0
2006-02-13 12:40:00,1.55573,1.55591,1.55564,1.55583,250100000.0
2006-02-13 12:41:00,1.55586,1.55592,1.55563,1.55575,395700001.0
2006-02-13 12:42:00,1.55587,1.55594,1.55579,1.55579,245300001.0
2006-02-13 12:43:00,1.55595,1.55599,1.5558,1.55587,275300002.0
2006-02-13 12:44:00,1.55573,1.55603,1.55573,1.55603,95000002.0
2006-02-13 12:45:00,1.55593,1.55607,1.55583,1.5559,88300001.0
2006-02-13 12:46:00,1.5559,1.55606,1.55576,1.55594,429500003.0
2006-02-13 12:47:00,1.55596,1.55613,1.55583,1.55604,287300004.0
2006-02-13 12:48:00,1.55585,1.55613,1.55585,1.55613,161900002.0
2006-02-13 12:49:00,1.55609,1.55611,1.55594,1.55595,296199998.0
2006-02-13 12:50:00,1.55592,1.55612,1.55585,1.55599,266700000.0
2006-02-13 12:51:00,1.55607,1.55626,1.55603,1.55616,191099999.0
2006-02-13 12:52:00,1.55613,1.55649,1.5559,1.5563,445700003.0
2006-02-13 12:53:00,1.55662,1.55662,1.55633,1.55653,357600008.0
2006-02-13 12:54:00,1.55657,1.55666,1.55648,1.55653,366699997.0
2006-02-13 12:55:00,1.55656,1.5568,1.55656,1.55673,269400004.0
2006-02-13 12:56:00,1.55644,1.55681,1.55644,1.55657,286999998.0
2006-02-13 12:57:00,1.55635,1.55672,1.55635,1.55672,317799998.0
2006-02-13 12:58:00,1.55653,1.55668,1.55641,1.55648,308500002.0
2006-02-13 12:59:00,1.55639,1.55644,1.55624,1.55628,258800000.0
2006-02-13 13:00:00,1.55636,1.55641,1.55622,1.55627,188099998.0
2006-02-13 13:01:00,1.55635,1.55639,1.55616,1.55629,362399998.0
2006-02-13 13:02:00,1.55633,1.55642,1.55618,1.55631,140799999.0
2006-02-13 13:03:00,1.55633,1.55638,1.55615,1.55638,261199999.0
2006-02-13 13:04:00,1.55614,1.55635,1.55608,1.55623,171799999.0
2006-02-13 13:05:00,1.55624,1.55639,1.55618,1.55625,387400001.0
2006-02-13 13:06:00,1.55631,1.55643,1.55619,1.55627,300500005.0
2006-02-13 13:07:00,1.55627,1.5564,1.55614,1.5563,204900001.0
2006-02-13 13:08:00,1.55633,1.55642,1.55619,1.5564,246900002.0
2006-02-13 13:09:00,1.5564,1.5564,1.55627,1.55627,65799999.0
2006-02-13 13:10:00,1.55617,1.55641,1.55617,1.55634,243300004.0
2006-02-13 13:11:00,1.55624,1.55638,1.55618,1.55633,361100003.0
2006-02-13 13:12:00,1.55629,1.55643,1.5562,1.55639,248500002.0
2006-02-13 13:13:00,1.55626,1.5564,1.55623,1.5563,221199999.0
2006-02-13 13:14:00,1.5563,1.55644,1.55625,1.55644,256599999.0
2006-02-13 13:15:00,1.55633,1.55644,1.55625,1.55628,200300000.0
2006-02-13 13:16:00,1.55637,1.55642,1.5562,1.55625,248700000.0
2006-02-13 13:17:00,1.55638,1.55642,1.5563,1.55635,116499998.0
2006-02-13 13:18:00,1.5563,1.55642,1.55615,1.55616,302600002.0
2006-02-13 13:19:00,1.55627,1.55643,1.55626,1.55628,166200003.0
2006-02-13 13:20:00,1.55641,1.55648,1.55631,1.5564,237699999.0
2006-02-13 13:21:00,1.55642,1.55651,1.55634,1.55642,285399997.0
2006-02-13 13:22:00,1.55639,1.55647,1.55628,1.55647,259999999.0
2006-02-13 13:23:00,1.55639,1.55647,1.55617,1.55634,285700000.0
2006-02-13 13:24:00,1.55621,1.55647,1.5562,1.55647,281599999.0
2006-02-13 13:25:00,1.55647,1.55647,1.55607,1.55632,380500000.0
2006-02-13 13:26:00,1.5563,1.55636,1.55609,1.55609,337700003.0
2006-02-13 13:27:00,1.55631,1.55637,1.55618,1.5562,394300007.0
2006-02-13 13:28:00,1.55635,1.5564,1.55619,1.55633,247600002.0
2006-02-13 13:29:00,1.5563,1.55642,1.55618,1.55633,256900000.0
2006-02-13 13:30:00,1.55635,1.5564,1.55623,1.55633,405000001.0
2006-02-13 13:31:00,1.55631,1.55643,1.55624,1.55633,307500001.0
2006-02-13 13:32:00,1.55622,1.55641,1.55619,1.55627,279700004.0
2006-02-13 13:33:00,1.55608,1.55627,1.55608,1.5561,130500000.0
2006-02-13 13:34:00,1.55629,1.55638,1.55608,1.55625,212600003.0
2006-02-13 13:35:00,1.55639,1.55643,1.55618,1.55618,247900003.0
2006-02-13 13:36:00,1.55636,1.55636,1.55609,1.55615,162500000.0
2006-02-13 13:37:00,1.55626,1.55638,1.55615,1.55626,230600000.0
2006-02-13 13:38:00,1.55632,1.55638,1.55624,1.55631,286000003.0
2006-02-13 13:39:00,1.55624,1.55638,1.55615,1.55615,245500003.0
2006-02-13 13:40:00,1.55623,1.55628,1.55607,1.55615,271500000.0
2006-02-13 13:41:00,1.55633,1.55637,1.55606,1.55624,397199999.0
2006-02-13 13:42:00,1.55627,1.55638,1.55618,1.55638,222700000.0
2006-02-13 13:43:00,1.55641,1.55641,1.55609,1.55609,130700002.0
2006-02-13 13:44:00,1.55623,1.55627,1.55606,1.55615,203699999.0
2006-02-13 13:45:00,1.55622,1.55625,1.5561,1.55614,75100000.0
2006-02-13 13:46:00,1.55627,1.55627,1.55603,1.55613,253700000.0
2006-02-13 13:47:00,1.5562,1.5563,1.556,1.556,322599997.0
2006-02-13 13:48:00,1.55618,1.55635,1.556,1.55624,214400001.0
2006-02-13 13:49:00,1.55618,1.55625,1.55599,1.55625,259600002.0
2006-02-13 13:50:00,1.55618,1.55638,1.55615,1.55633,402200001.0
2006-02-13 13:51:00,1.55617,1.55639,1.55614,1.55631,421299998.0
2006-02-13 13:52:00,1.55627,1.5565,1.55627,1.55647,376399999.0
2006-02-13 13:53:00,1.55645,1.55645,1.55624,1.55624,196000001.0
2006-02-13 13:54:00,1.55643,1.55643,1.55613,1.55627,292100001.0
2006-02-13 13:55:00,1.55631,1.55631,1.55608,1.55615,382200001.0
2006-02-13 13:56:00,1.55633,1.55637,1.55618,1.55629,331699995.0
2006-02-13 13:57:00,1.55624,1.55643,1.55624,1.55635,237200000.0
2006-02-13 13:58:00,1.55625,1.55639,1.55623,1.55636,302000000.0
2006-02-13 13:59:00,1.55628,1.55633,1.55611,1.55625,228600000.0
2006-02-13 14:00:00,1.55625,1.55638,1.55596,1.5562,222700008.0
2006-02-13 14:01:00,1.55609,1.55628,1.55602,1.55619,265999999.0
2006-02-13 14:02:00,1.55622,1.55628,1.55611,1.55621,470799997.0
2006-02-13 14:03:00,1.55597,1.5562,1.55574,1.55604,245800003.0
2006-02-13 14:04:00,1.5562,1.55626,1.55603,1.55608,252599999.0
2006-02-13 14:05:00,1.55615,1.55623,1.55605,1.55616,150700000.0
2006-02-13 14:06:00,1.55613,1.55622,1.55596,1.55617,163600002.0
2006-02-13 14:07:00,1.55615,1.55615,1.55595,1.55601,296999999.0
2006-02-13 14:08:00,1.55609,1.55615,1.55597,1.55598,176800000.0
2006-02-13 14:09:00,1.55603,1.5562,1.55591,1.55604,235199998.0
2006-02-13 14:10:00,1.55605,1.55608,1.5559,1.5559,260300003.0
2006-02-13 14:11:00,1.55602,1.5561,1.55584,1.55584,244100000.0
2006-02-13 14:12:00,1.55575,1.55599,1.55572,1.55594,383200001.0
2006-02-13 14:13:00,1.55605,1.55607,1.55585,1.55603,219900003.0
2006-02-13 14:14:00,1.55598,1.55607,1.55584,1.55587,249399999.0
2006-02-13 14:15:00,1.55597,1.55609,1.55585,1.55603,488199996.0
2006-02-13 14:16:00,1.55605,1.55605,1.55587,1.55592,146499998.0
2006-02-13 14:17:00,1.55594,1.55606,1.55576,1.55604,585500003.0
2006-02-13 14:18:00,1.5559,1.55611,1.55589,1.55606,410900000.0
2006-02-13 14:19:00,1.55607,1.55607,1.55583,1.55585,203900001.0
2006-02-13 14:20:00,1.55582,1.556,1.55566,1.556,416200001.0
2006-02-13 14:21:00,1.5559,1.55603,1.55575,1.55585,338200005.0
2006-02-13 14:22:00,1.55601,1.55612,1.5559,1.556,361100004.0
2006-02-13 14:23:00,1.55602,1.55612,1.55592,1.55602,407200006.0
2006-02-13 14:24:00,1.55602,1.55608,1.55581,1.556,248399999.0
2006-02-13 14:25:00,1.55603,1.55603,1.55597,1.55597,87899999.0
2006-02-13 14:26:00,1.55587,1.55605,1.55575,1.55599,381200004.0
2006-02-13 14:27:00,1.55587,1.55606,1.55576,1.55603,298899999.0
2006-02-13 14:28:00,1.55573,1.55602,1.55573,1.55597,359400001.0
2006-02-13 14:29:00,1.55601,1.55609,1.55582,1.55602,249399997.0
2006-02-13 14:30:00,1.55607,1.55614,1.55591,1.55591,514500006.0
2006-02-13 14:31:00,1.55603,1.55615,1.55596,1.55596,206100000.0
2006-02-13 14:32:00,1.55622,1.55625,1.556,1.5561,425199999.0
2006-02-13 14:33:00,1.55605,1.55624,1.55604,1.55618,298699998.0
2006-02-13 14:34:00,1.55617,1.55619,1.55591,1.55602,228599997.0
2006-02-13 14:35:00,1.55603,1.55603,1.55567,1.55567,427099997.0
2006-02-13 14:36:00,1.55581,1.55615,1.55581,1.55615,113200001.0
2006-02-13 14:37:00,1.55617,1.55618,1.556,1.556,297599996.0
2006-02-13 14:38:00,1.55597,1.55618,1.55597,1.55618,144299998.0
2006-02-13 14:39:00,1.55621,1.55621,1.55601,1.55613,194200001.0
2006-02-13 14:40:00,1.55613,1.55619,1.55603,1.55619,345000001.0
2006-02-13 14:41:00,1.55608,1.55617,1.55595,1.55605,95899998.0
2006-02-13 14:42:00,1.55613,1.55625,1.55597,1.55625,293800003.0
2006-02-13 14:43:00,1.55611,1.55629,1.55604,1.55627,461399999.0
2006-02-13 14:44:00,1.55603,1.55615,1.55591,1.55603,225900000.0
2006-02-13 14:45:00,1.55601,1.55614,1.55593,1.55614,363999998.0
2006-02-13 14:46:00,1.55611,1.55616,1.556,1.55607,68899999.0
2006-02-13 14:47:00,1.55592,1.55606,1.55586,1.55592,295300004.0
2006-02-13 14:48:00,1.55586,1.55586,1.55554,1.55558,347500001.0
2006-02-13 14:49:00,1.55552,1.55565,1.55536,1.55547,286999998.0
2006-02-13 14:50:00,1.55568,1.55568,1.55544,1.55559,399600000.0
2006-02-13 14:51:00,1.55554,1.55574,1.55538,1.55574,238800003.0
2006-02-13 14:52:00,1.55575,1.55575,1.55553,1.55554,197399998.0
2006-02-13 14:53:00,1.55557,1.55562,1.55535,1.55535,344499998.0
2006-02-13 14:54:00,1.55535,1.55562,1.55535,1.5555,245500001.0
2006-02-13 14:55:00,1.55559,1.55575,1.55552,1.55563,271700003.0
2006-02-13 14:56:00,1.55575,1.55578,1.55555,1.55564,336999998.0
2006-02-13 14:57:00,1.5557,1.55577,1.55562,1.55564,297600000.0
2006-02-13 14:58:00,1.55572,1.55577,1.55556,1.55574,181899999.0
2006-02-13 14:59:00,1.5557,1.5557,1.55546,1.55556,265100001.0
2006-02-13 15:00:00,1.55574,1.55582,1.55568,1.55574,198900001.0
2006-02-13 15:01:00,1.55569,1.55571,1.55548,1.55555,423600005.0
2006-02-13 15:02:00,1.55563,1.55575,1.55555,1.55571,412800002.0
2006-02-13 15:03:00,1.5557,1.55576,1.55558,1.55563,287200002.0
2006-02-13 15:04:00,1.55561,1.55573,1.55552,1.55573,226200001.0
2006-02-13 15:05:00,1.55573,1.55585,1.55547,1.55572,375999998.0
2006-02-13 15:06:00,1.55565,1.55575,1.55552,1.55563,117500000.0
2006-02-13 15:07:00,1.55567,1.55581,1.55555,1.55564,273900004.0
2006-02-13 15:08:00,1.55567,1.55567,1.55532,1.55532,132299996.0
2006-02-13 15:09:00,1.55556,1.55566,1.55545,1.55558,340500005.0
2006-02-13 15:10:00,1.55558,1.55565,1.55534,1.5555,203399997.0
2006-02-13 15:11:00,1.55563,1.5557,1.55553,1.55564,273400002.0
2006-02-13 15:12:00,1.55572,1.55579,1.55552,1.55552,263699999.0
2006-02-13 15:13:00,1.55577,1.5558,1.55562,1.55572,329900002.0
2006-02-13 15:14:00,1.55561,1.55578,1.55556,1.55565,152399998.0
2006-02-13 15:15:00,1.55567,1.55585,1.55555,1.5557,434400003.0
2006-02-13 15:16:00,1.5558,1.5558,1.55557,1.55562,242800001.0
2006-02-13 15:17:00,1.55574,1.55584,1.55567,1.55578,397499999.0
2006-02-13 15:18:00,1.5556,1.55583,1.55552,1.55583,270599999.0
2006-02-13 15:19:00,1.55583,1.55583,1.55551,1.55557,122100000.0
2006-02-13 15:20:00,1.55563,1.55582,1.55554,1.55578,403400001.0
2006-02-13 15:21:00,1.55573,1.55583,1.55556,1.55574,379100005.0
2006-02-13 15:22:00,1.5557,1.55583,1.55556,1.55577,345200004.0
2006-02-13 15:23:00,1.5558,1.55594,1.55569,1.55593,335500001.0
2006-02-13 15:24:00,1.55596,1.55602,1.5554,1.5554,328000002.0
2006-02-13 15:25:00,1.5553,1.55542,1.55492,1.55502,398800002.0
2006-02-13 15:26:00,1.55506,1.55536,1.55492,1.55536,346300000.0
2006-02-13 15:27:00,1.55552,1.55562,1.55552,1.55562,144600002.0
2006-02-13 15:28:00,1.5556,1.55568,1.55548,1.55556,176399998.0
2006-02-13 15:29:00,1.55573,1.55577,1.55549,1.55552,243500000.0
2006-02-13 15:30:00,1.55556,1.55576,1.55549,1.55563,311500004.0
2006-02-13 15:31:00,1.55564,1.55575,1.55553,1.55573,212200000.0
2006-02-13 15:32:00,1.55575,1.55587,1.55562,1.55564,196199999.0
2006-02-13 15:33:00,1.5558,1.55587,1.55565,1.55583,226700002.0
2006-02-13 15:34:00,1.55575,1.55592,1.5555,1.55565,427400001.0
2006-02-13 15:35:00,1.5557,1.55572,1.55553,1.55554,287900003.0
2006-02-13 15:36:00,1.55563,1.5558,1.55551,1.55565,151100000.0
2006-02-13 15:37:00,1.55577,1.55587,1.55561,1.55561,244799998.0
2006-02-13 15:38:00,1.55584,1.55596,1.55572,1.55572,236699999.0
2006-02-13 15:39:00,1.55585,1.55595,1.55575,1.55587,465700003.0
2006-02-13 15:40:00,1.55573,1.55592,1.55566,1.55589,653800009.0
2006-02-13 15:41:00,1.55582,1.55593,1.55569,1.55582,206199999.0
2006-02-13 15:42:00,1.55578,1.5559,1.55566,1.55587,229599999.0
2006-02-13 15:43:00,1.55573,1.55598,1.55573,1.55598,205999999.0
2006-02-13 15:44:00,1.55593,1.55598,1.55583,1.55598,166699999.0
2006-02-13 15:45:00,1.55584,1.55602,1.55572,1.55585,247200002.0
2006-02-13 15:46:00,1.55566,1.55597,1.55566,1.5559,336400000.0
2006-02-13 15:47:00,1.55595,1.55598,1.5558,1.55582,259500000.0
2006-02-13 15:48:00,1.55593,1.55601,1.55579,1.55585,461700001.0
2006-02-13 15:49:00,1.5559,1.55595,1.55575,1.55587,309699998.0
2006-02-13 15:50:00,1.55582,1.55598,1.55579,1.55592,251100000.0
2006-02-13 15:51:00,1.55592,1.55616,1.55592,1.55608,261999997.0
2006-02-13 15:52:00,1.55616,1.55619,1.55599,1.55604,403900002.0
2006-02-13 15:53:00,1.55612,1.55621,1.556,1.55613,372699999.0
2006-02-13 15:54:00,1.55618,1.55622,1.55596,1.55614,269599999.0
2006-02-13 15:55:00,1.55604,1.55626,1.55604,1.55626,77499998.0
2006-02-13 15:56:00,1.55615,1.5563,1.55609,1.5563,575000004.0
2006-02-13 15:57:00,1.55609,1.55627,1.55609,1.55625,132700001.0
2006-02-13 15:58:00,1.5562,1.55639,1.5562,1.55625,252700001.0
2006-02-13 15:59:00,1.55634,1.55671,1.55634,1.55666,311900001.0
2006-02-13 16:00:00,1.5565,1.55659,1.55642,1.55652,278900002.0
2006-02-13 16:01:00,1.55631,1.55658,1.55631,1.55658,273400000.0
2006-02-13 16:02:00,1.55651,1.55663,1.55637,1.55659,240000000.0
2006-02-13 16:03:00,1.55659,1.55659,1.55633,1.55654,515399998.0
2006-02-13 16:04:00,1.55641,1.55651,1.55635,1.55647,258200001.0
2006-02-13 16:05:00,1.55652,1.55653,1.55633,1.55638,316400003.0
2006-02-13 16:06:00,1.55645,1.55654,1.55633,1.55642,318600001.0
2006-02-13 16:07:00,1.55622,1.5564,1.55615,1.5563,212300000.0
2006-02-13 16:08:00,1.55633,1.55643,1.55625,1.55635,233300004.0
2006-02-13 16:09:00,1.55642,1.55642,1.5562,1.55624,203300003.0
2006-02-13 16:10:00,1.5564,1.55647,1.5562,1.55645,241200003.0
2006-02-13 16:11:00,1.55651,1.55651,1.55629,1.55629,223999999.0
2006-02-13 16:12:00,1.55645,1.55651,1.55633,1.55634,405000003.0
2006-02-13 16:13:00,1.55617,1.55651,1.55617,1.55635,285100005.0
2006-02-13 16:14:00,1.55624,1.55649,1.55616,1.55646,470300001.0
2006-02-13 16:15:00,1.55605,1.55648,1.55605,1.55639,289200007.0
2006-02-13 16:16:00,1.55639,1.55652,1.55627,1.55631,492700002.0
2006-02-13 16:17:00,1.5564,1.55655,1.55634,1.55642,288999999.0
2006-02-13 16:18:00,1.55639,1.55647,1.55628,1.55647,218100000.0
2006-02-13 16:19:00,1.55643,1.55643,1.55622,1.55626,398500001.0
2006-02-13 16:20:00,1.55624,1.55647,1.55624,1.55645,270700001.0
2006-02-13 16:21:00,1.55636,1.55646,1.55626,1.55637,210000000.0
2006-02-13 16:22:00,1.55625,1.55645,1.5562,1.55639,395299999.0
2006-02-13 16:23:00,1.55637,1.55651,1.55633,1.55638,237800000.0
2006-02-13 16:24:00,1.55618,1.55643,1.55618,1.55634,339700000.0
2006-02-13 16:25:00,1.55633,1.55647,1.5562,1.55637,413000001.0
2006-02-13 16:26:00,1.55629,1.55644,1.55599,1.55629,393300001.0
2006-02-13 16:27:00,1.55606,1.5563,1.55606,1.55617,347899999.0
2006-02-13 16:28:00,1.55604,1.55631,1.55604,1.55627,200500005.0
2006-02-13 16:29:00,1.55619,1.55629,1.55607,1.5562,260699996.0
2006-02-13 16:30:00,1.55605,1.55621,1.55588,1.55603,132599999.0
2006-02-13 16:31:00,1.55596,1.55596,1.5556,1.55583,266000000.0
2006-02-13 16:32:00,1.55607,1.55611,1.55599,1.55599,39600000.0
2006-02-13 16:33:00,1.55615,1.55629,1.55602,1.5562,337999998.0
2006-02-13 16:34:00,1.55603,1.55623,1.55603,1.55621,210599998.0
2006-02-13 16:35:00,1.55622,1.55622,1.5561,1.5561,93600001.0
2006-02-13 16:36:00,1.55613,1.5562,1.55603,1.55613,202300005.0
2006-02-13 16:37:00,1.55606,1.55622,1.55603,1.55613,438300002.0
2006-02-13 16:38:00,1.55602,1.55617,1.55591,1.55617,396200002.0
2006-02-13 16:39:00,1.5561,1.5562,1.55604,1.5562,179199997.0
2006-02-13 16:40:00,1.55616,1.55625,1.55604,1.55611,336100001.0
2006-02-13 16:41:00,1.55597,1.55617,1.55594,1.55609,505500003.0
2006-02-13 16:42:00,1.55583,1.55613,1.55583,1.55613,432999998.0
2006-02-13 16:43:00,1.55608,1.55608,1.55573,1.55573,98699997.0
2006-02-13 16:44:00,1.55594,1.55613,1.55586,1.55613,233200001.0
2006-02-13 16:45:00,1.55612,1.55623,1.55599,1.55608,355900002.0
2006-02-13 16:46:00,1.5562,1.5562,1.55596,1.55612,215700003.0
2006-02-13 16:47:00,1.55604,1.55615,1.5559,1.55605,317199995.0
2006-02-13 16:48:00,1.55603,1.55622,1.556,1.55604,432300005.0
2006-02-13 16:49:00,1.55594,1.55619,1.55594,1.5561,281200004.0
2006-02-13 16:50:00,1.55625,1.55625,1.5562,1.5562,48700002.0
2006-02-13 16:51:00,1.55619,1.55627,1.55594,1.55594,230900000.0
2006-02-13 16:52:00,1.55614,1.55631,1.55614,1.5563,165200002.0
2006-02-13 16:53:00,1.55625,1.55626,1.55609,1.55618,389699996.0
2006-02-13 16:54:00,1.55616,1.55632,1.55603,1.55607,497799999.0
2006-02-13 16:55:00,1.55627,1.55634,1.55614,1.55627,331399999.0
2006-02-13 16:56:00,1.55629,1.55649,1.55629,1.55645,294099999.0
2006-02-13 16:57:00,1.55643,1.55653,1.55626,1.5564,394500003.0
2006-02-13 16:58:00,1.55634,1.55653,1.55619,1.55629,259900003.0
2006-02-13 16:59:00,1.55625,1.55671,1.55625,1.55671,330600006.0
2006-02-13 17:00:00,1.55652,1.55667,1.55639,1.55647,246300000.0
2006-02-13 17:01:00,1.55641,1.55644,1.55628,1.55632,338599994.0
2006-02-13 17:02:00,1.55626,1.55642,1.55622,1.55635,210200000.0
2006-02-13 17:03:00,1.55632,1.5564,1.55613,1.55634,408699996.0
2006-02-13 17:04:00,1.55631,1.55648,1.55601,1.55616,407400002.0
2006-02-13 17:05:00,1.55625,1.55632,1.55608,1.55617,364499999.0
2006-02-13 17:06:00,1.55622,1.55632,1.55611,1.55624,202800002.0
2006-02-13 17:07:00,1.55618,1.55627,1.55605,1.55619,237900000.0
2006-02-13 17:08:00,1.5562,1.55627,1.55603,1.55617,373799997.0
2006-02-13 17:09:00,1.55616,1.55639,1.55616,1.55635,163599999.0
2006-02-13 17:10:00,1.55631,1.55643,1.5562,1.55634,339600001.0
2006-02-13 17:11:00,1.55648,1.55648,1.5562,1.55627,211799998.0
2006-02-13 17:12:00,1.55634,1.55635,1.55597,1.55604,263300000.0
2006-02-13 17:13:00,1.55603,1.55605,1.55586,1.5559,232500000.0
2006-02-13 17:14:00,1.55607,1.55615,1.55597,1.55607,328800002.0
2006-02-13 17:15:00,1.55593,1.55611,1.55572,1.55586,496800001.0
2006-02-13 17:16:00,1.5559,1.55601,1.55577,1.55591,605400004.0
2006-02-13 17:17:00,1.55589,1.55612,1.55589,1.5561,380499996.0
2006-02-13 17:18:00,1.55618,1.55618,1.55595,1.55595,249600000.0
2006-02-13 17:19:00,1.55605,1.55618,1.55595,1.55608,350699998.0
2006-02-13 17:20:00,1.5561,1.5561,1.55593,1.55595,258600003.0
2006-02-13 17:21:00,1.55604,1.55609,1.556,1.55609,170800002.0
2006-02-13 17:22:00,1.556,1.556,1.55574,1.55584,115600001.0
2006-02-13 17:23:00,1.55585,1.55606,1.5558,1.556,194999999.0
2006-02-13 17:24:00,1.5561,1.55632,1.55608,1.55623,201000001.0
2006-02-13 17:25:00,1.55611,1.55631,1.55609,1.5563,320799997.0
2006-02-13 17:26:00,1.5561,1.55628,1.55601,1.55601,312299998.0
2006-02-13 17:27:00,1.55622,1.55632,1.55614,1.55619,245400005.0
2006-02-13 17:28:00,1.55614,1.55627,1.55602,1.55603,252800001.0
2006-02-13 17:29:00,1.55611,1.55629,1.55611,1.55628,601800008.0
2006-02-13 17:30:00,1.55607,1.55639,1.55607,1.55637,289700004.0
2006-02-13 17:31:00,1.55617,1.5563,1.55609,1.55618,438999999.0
2006-02-13 17:32:00,1.55607,1.5563,1.55592,1.55621,202899998.0
2006-02-13 17:33:00,1.55622,1.55629,1.55603,1.5561,279699998.0
2006-02-13 17:34:00,1.55596,1.5562,1.55592,1.5561,285200004.0
2006-02-13 17:35:00,1.55604,1.55619,1.55593,1.55593,372499996.0
2006-02-13 17:36:00,1.55586,1.5562,1.55586,1.55615,378099995.0
2006-02-13 17:37:00,1.55607,1.55629,1.55607,1.55615,247700003.0
2006-02-13 17:38:00,1.55615,1.55618,1.55595,1.55607,321400002.0
2006-02-13 17:39:00,1.55601,1.55623,1.556,1.55616,239100002.0
2006-02-13 17:40:00,1.55603,1.55616,1.55582,1.55593,313600002.0
2006-02-13 17:41:00,1.55595,1.55598,1.55578,1.55584,419800005.0
2006-02-13 17:42:00,1.55589,1.55614,1.55585,1.55608,183100001.0
2006-02-13 17:43:00,1.55578,1.55608,1.55575,1.55596,297300003.0
2006-02-13 17:44:00,1.55565,1.55605,1.55565,1.55602,374900000.0
2006-02-13 17:45:00,1.55593,1.556,1.55582,1.55584,360600002.0
2006-02-13 17:46:00,1.55594,1.55602,1.55581,1.55583,390100001.0
2006-02-13 17:47:00,1.55596,1.55603,1.55591,1.556,202599999.0
2006-02-13 17:48:00,1.55587,1.55612,1.55582,1.55604,237400003.0
2006-02-13 17:49:00,1.55605,1.55616,1.55591,1.55596,328099997.0
2006-02-13 17:50:00,1.55593,1.55607,1.55589,1.556,302700003.0
2006-02-13 17:51:00,1.55586,1.55602,1.55582,1.55602,179900002.0
2006-02-13 17:52:00,1.55602,1.55602,1.55574,1.5559,241600002.0
2006-02-13 17:53:00,1.55586,1.55608,1.55581,1.55581,328599998.0
2006-02-13 17:54:00,1.55597,1.55602,1.55578,1.55578,274099998.0
2006-02-13 17:55:00,1.55586,1.55594,1.55577,1.5559,146400000.0
2006-02-13 17:56:00,1.55593,1.55595,1.55572,1.55572,283599997.0
2006-02-13 17:57:00,1.55577,1.55593,1.55573,1.55578,347400000.0
2006-02-13 17:58:00,1.55577,1.55592,1.55562,1.55581,238100001.0
2006-02-13 17:59:00,1.55588,1.5559,1.55561,1.55572,214900002.0
2006-02-13 18:00:00,1.55583,1.55598,1.55581,1.55583,109799999.0
2006-02-13 18:01:00,1.5564,1.5564,1.5564,1.5564,2013000010.0
2006-02-13 18:02:00,1.5563,1.5564,1.5562,1.5562,2013000010.0
2006-02-13 18:03:00,1.5563,1.5564,1.5562,1.5562,2013000010.0
2006-02-13 18:04:00,1.5561,1.5562,1.5561,1.5562,2013000010.0
2006-02-13 18:05:00,1.5561,1.5563,1.5561,1.5562,2013000010.0
2006-02-13 18:07:00,1.5563,1.5563,1.5561,1.5563,2013000010.0
2006-02-13 18:08:00,1.5562,1.5563,1.5562,1.5563,2013000010.0
2006-02-13 18:09:00,1.55576,1.55609,1.55574,1.55592,2013000010.0
2006-02-13 18:10:00,1.5563,1.5564,1.5562,1.5564,1602800007.0
2006-02-13 18:11:00,1.55574,1.55594,1.55564,1.5558,1602800007.0
2006-02-13 18:12:00,1.55585,1.55586,1.55568,1.55568,1819500014.0
2006-02-13 18:13:00,1.55577,1.55577,1.55546,1.55546,1607000003.0
2006-02-13 18:14:00,1.5563,1.5564,1.5563,1.5564,940099999.0
2006-02-13 18:15:00,1.55565,1.55588,1.5556,1.55588,940099999.0
2006-02-13 18:16:00,1.5565,1.5565,1.5564,1.5564,1873199998.0
2006-02-13 18:17:00,1.55576,1.55595,1.55559,1.55582,1873199998.0
2006-02-13 18:18:00,1.55563,1.55583,1.55553,1.55568,745400004.0
2006-02-13 18:19:00,1.5562,1.5563,1.5562,1.5562,2027199994.0
2006-02-13 18:20:00,1.55579,1.55593,1.55562,1.55572,2027199994.0
2006-02-13 18:21:00,1.55571,1.5558,1.55559,1.55574,667800005.0
2006-02-13 18:22:00,1.5556,1.55574,1.55558,1.55567,923999998.0
2006-02-13 18:23:00,1.5562,1.5562,1.5562,1.5562,1202800005.0
2006-02-13 18:24:00,1.5561,1.5561,1.556,1.556,1202800005.0
2006-02-13 18:25:00,1.5561,1.5562,1.556,1.5561,1202800005.0
2006-02-13 18:26:00,1.556,1.5561,1.556,1.5561,1202800005.0
2006-02-13 18:27:00,1.55563,1.55582,1.55549,1.55577,1202800005.0
2006-02-13 18:28:00,1.55577,1.55593,1.55567,1.55573,2076399996.0
2006-02-13 18:29:00,1.55582,1.55595,1.55572,1.55578,1641800003.0
2006-02-13 18:30:00,1.55584,1.55585,1.55563,1.55563,837199999.0
2006-02-13 18:31:00,1.55563,1.55593,1.55563,1.55593,1105300002.0
2006-02-13 18:32:00,1.55594,1.55603,1.5558,1.5559,1266500008.0
2006-02-13 18:33:00,1.5561,1.5562,1.5561,1.5562,1926100010.0
2006-02-13 18:35:00,1.55594,1.55606,1.55589,1.55605,1926100010.0
2006-02-13 18:36:00,1.55603,1.55605,1.5558,1.55588,1569500007.0
2006-02-13 18:37:00,1.5561,1.5561,1.556,1.556,1400300008.0
2006-02-13 18:38:00,1.55594,1.5561,1.55585,1.55602,1400300008.0
2006-02-13 18:39:00,1.55596,1.55614,1.55596,1.5561,1692199997.0
2006-02-13 18:41:00,1.55598,1.55606,1.5558,1.55593,1155000003.0
2006-02-13 18:42:00,1.55612,1.55612,1.55577,1.5559,1317100002.0
2006-02-13 18:43:00,1.55603,1.5561,1.55593,1.55608,536599995.0
2006-02-13 18:44:00,1.55611,1.55616,1.55583,1.55597,551100000.0
2006-02-13 18:45:00,1.5558,1.55603,1.55576,1.55601,563900002.0
2006-02-13 18:46:00,1.556,1.55617,1.55588,1.55603,298100003.0
2006-02-13 18:47:00,1.55613,1.55623,1.55605,1.55611,188099999.0
2006-02-13 18:48:00,1.55622,1.55628,1.55607,1.55611,1088599995.0
2006-02-13 18:49:00,1.55629,1.55642,1.55619,1.55634,285899997.0
2006-02-13 18:50:00,1.5563,1.55645,1.55621,1.55634,585700004.0
2006-02-13 18:51:00,1.55632,1.55658,1.5563,1.55643,1482200005.0
2006-02-13 18:52:00,1.55635,1.55655,1.55633,1.55644,1247399999.0
2006-02-13 18:53:00,1.55636,1.55636,1.55603,1.5562,1154900002.0
2006-02-13 18:54:00,1.5562,1.55628,1.55613,1.55617,791000001.0
2006-02-13 18:55:00,1.55631,1.55638,1.55613,1.55613,1580899998.0
2006-02-13 18:56:00,1.55627,1.55644,1.55622,1.55644,976300009.0
2006-02-13 18:57:00,1.55633,1.55647,1.5563,1.55636,859799997.0
2006-02-13 18:58:00,1.55639,1.55642,1.55614,1.55622,1185200009.0
2006-02-13 18:59:00,1.55629,1.55638,1.55617,1.55627,1553100006.0
2006-02-13 19:00:00,1.55622,1.55633,1.5561,1.55621,385499999.0
2006-02-13 19:01:00,1.55632,1.55641,1.55619,1.55641,440200003.0
2006-02-13 19:02:00,1.55632,1.55635,1.55601,1.5561,897600004.0
2006-02-13 19:03:00,1.5562,1.55629,1.5561,1.5561,392100002.0
2006-02-13 19:04:00,1.55602,1.55621,1.55593,1.55606,361299997.0
2006-02-13 19:05:00,1.55613,1.55622,1.556,1.55619,574299990.0
2006-02-13 19:06:00,1.55619,1.55625,1.55599,1.55602,1795099999.0
2006-02-13 19:07:00,1.55615,1.55625,1.55601,1.55602,722200005.0
2006-02-13 19:08:00,1.5562,1.55629,1.55611,1.55613,1536800003.0
2006-02-13 19:09:00,1.55612,1.55628,1.55605,1.55614,1488600006.0
2006-02-13 19:10:00,1.556,1.55635,1.556,1.55635,927100009.0
2006-02-13 19:11:00,1.55633,1.5564,1.55622,1.5563,1471399991.0
2006-02-13 19:12:00,1.55627,1.5563,1.55614,1.55619,928800005.0
2006-02-13 19:13:00,1.5562,1.55635,1.55616,1.55635,752299998.0
2006-02-13 19:14:00,1.5563,1.55635,1.55619,1.55629,517800001.0
2006-02-13 19:15:00,1.55628,1.55635,1.55618,1.55635,1286500002.0
2006-02-13 19:16:00,1.55633,1.55648,1.5562,1.55631,517800004.0
2006-02-13 19:17:00,1.55631,1.55645,1.55612,1.55627,776800007.0
2006-02-13 19:18:00,1.55621,1.55631,1.55606,1.55618,783500002.0
2006-02-13 19:19:00,1.55606,1.55622,1.55602,1.55613,871800006.0
2006-02-13 19:20:00,1.55617,1.55621,1.55591,1.55602,1029600010.0
2006-02-13 19:21:00,1.55603,1.55623,1.55603,1.55619,1129900000.0
2006-02-13 19:22:00,1.5561,1.55623,1.556,1.55619,356800003.0
2006-02-13 19:23:00,1.55609,1.5562,1.556,1.55615,764900009.0
2006-02-13 19:24:00,1.55616,1.55617,1.55595,1.55595,645700007.0
2006-02-13 19:25:00,1.55593,1.55608,1.55585,1.55585,1102900006.0
2006-02-13 19:26:00,1.55598,1.55605,1.55586,1.55595,1203200008.0
2006-02-13 19:27:00,1.55602,1.55622,1.55595,1.55598,1406600007.0
2006-02-13 19:28:00,1.55589,1.55607,1.55582,1.55591,368600003.0
2006-02-13 19:29:00,1.55578,1.5561,1.55572,1.55587,825600009.0
2006-02-13 19:31:00,1.55603,1.55612,1.55581,1.5559,1306700002.0
2006-02-13 19:32:00,1.55604,1.55612,1.55592,1.55594,846400004.0
2006-02-13 19:33:00,1.55607,1.55614,1.55594,1.55595,996799994.0
2006-02-13 19:34:00,1.5561,1.55619,1.55584,1.55602,1945100010.0
2006-02-13 19:35:00,1.55599,1.55619,1.55581,1.55619,1143600001.0
2006-02-13 19:36:00,1.55608,1.55617,1.55581,1.55595,591299997.0
2006-02-13 19:37:00,1.5559,1.55608,1.5559,1.55602,431999996.0
2006-02-13 19:38:00,1.55598,1.55606,1.55586,1.55599,776600009.0
2006-02-13 19:39:00,1.55592,1.556,1.55574,1.55587,1152900006.0
2006-02-13 19:40:00,1.55585,1.55595,1.5558,1.55593,573499998.0
2006-02-13 19:41:00,1.55586,1.55599,1.55586,1.55595,383100001.0
2006-02-13 19:42:00,1.55601,1.55601,1.55578,1.5559,663099992.0
2006-02-13 19:43:00,1.556,1.55613,1.55595,1.55595,404700003.0
2006-02-13 19:44:00,1.556,1.55608,1.55586,1.556,1085600007.0
2006-02-13 19:45:00,1.556,1.55608,1.55585,1.55601,203000004.0
2006-02-13 19:46:00,1.5561,1.5561,1.55589,1.55594,657000006.0
2006-02-13 19:47:00,1.556,1.55612,1.55588,1.556,301899997.0
2006-02-13 19:48:00,1.55606,1.5561,1.55599,1.55601,762899998.0
2006-02-13 19:49:00,1.55598,1.55605,1.55581,1.556,1168700005.0
2006-02-13 19:50:00,1.55579,1.556,1.55579,1.556,217800004.0
2006-02-13 19:51:00,1.5559,1.55604,1.5559,1.55604,670299997.0
2006-02-13 19:52:00,1.55606,1.55609,1.55592,1.55602,447500006.0
2006-02-13 19:53:00,1.5561,1.5561,1.55585,1.55589,698799995.0
2006-02-13 19:54:00,1.55594,1.55608,1.55594,1.55605,365100002.0
2006-02-13 19:55:00,1.556,1.55607,1.55585,1.55598,387700001.0
2006-02-13 19:56:00,1.55594,1.55607,1.55582,1.55604,1343100003.0
2006-02-13 19:57:00,1.55605,1.55605,1.55584,1.55585,1747100000.0
2006-02-13 19:58:00,1.556,1.55607,1.55581,1.55581,1795700004.0
2006-02-13 19:59:00,1.55586,1.55599,1.55577,1.55577,1108900004.0
2006-02-13 20:00:00,1.55588,1.55599,1.55574,1.55587,587699997.0
2006-02-13 20:01:00,1.55578,1.55595,1.55572,1.55574,729200004.0
2006-02-13 20:02:00,1.55587,1.55593,1.55573,1.55584,542900004.0
2006-02-13 20:03:00,1.5559,1.55595,1.5558,1.55588,247399999.0
2006-02-13 20:04:00,1.55592,1.55595,1.5558,1.55588,305100000.0
2006-02-13 20:05:00,1.55592,1.55593,1.55577,1.55584,403300000.0
2006-02-13 20:06:00,1.5559,1.55595,1.5559,1.55595,392500001.0
2006-02-13 20:07:00,1.55592,1.55602,1.55576,1.55576,364399995.0
2006-02-13 20:08:00,1.55597,1.55609,1.55593,1.55593,1275500012.0
2006-02-13 20:09:00,1.55604,1.55605,1.55592,1.55592,337199999.0
2006-02-13 20:10:00,1.55587,1.55599,1.55583,1.55594,203999998.0
2006-02-13 20:11:00,1.55581,1.55595,1.55579,1.55595,649700002.0
2006-02-13 20:12:00,1.5558,1.556,1.5558,1.55585,286300004.0
2006-02-13 20:13:00,1.55581,1.55602,1.55577,1.55595,1990299988.0
2006-02-13 20:14:00,1.55586,1.556,1.55581,1.55595,468299997.0
2006-02-13 20:15:00,1.55585,1.55607,1.55585,1.55602,1303600005.0
2006-02-13 20:17:00,1.55602,1.55602,1.55583,1.55597,401800000.0
2006-02-13 20:18:00,1.55595,1.55602,1.55587,1.556,450600004.0
2006-02-13 20:20:00,1.5555,1.5556,1.5555,1.5556,546399996.0
2006-02-13 20:21:00,1.55574,1.55595,1.55574,1.55595,546399996.0
2006-02-13 20:22:00,1.55589,1.55593,1.55574,1.55585,602400006.0
2006-02-13 20:23:00,1.55581,1.55596,1.55569,1.55582,1125500004.0
2006-02-13 20:24:00,1.55587,1.55591,1.55569,1.55573,701600002.0
2006-02-13 20:25:00,1.55576,1.55592,1.5557,1.55587,923699996.0
2006-02-13 20:26:00,1.5559,1.55591,1.55582,1.55583,253500002.0
2006-02-13 20:27:00,1.55586,1.55593,1.55574,1.55586,457999995.0
2006-02-13 20:28:00,1.5556,1.5557,1.5556,1.5557,1739300007.0
2006-02-13 20:29:00,1.5559,1.5559,1.55556,1.55557,1739300007.0
2006-02-13 20:31:00,1.5556,1.5557,1.5556,1.5557,485400004.0
2006-02-13 20:32:00,1.5556,1.5557,1.5556,1.5557,485400004.0
2006-02-13 20:33:00,1.55565,1.55565,1.5553,1.5553,485400004.0
2006-02-13 20:34:00,1.55527,1.55555,1.55527,1.55553,345100001.0
2006-02-13 20:35:00,1.55542,1.55565,1.55541,1.55565,495800000.0
2006-02-13 20:36:00,1.55544,1.55573,1.55535,1.55573,658800007.0
2006-02-13 20:37:00,1.55573,1.55573,1.55546,1.55546,1032299997.0
2006-02-13 20:38:00,1.55545,1.55565,1.55543,1.5556,1949999995.0
2006-02-13 20:39:00,1.55557,1.5556,1.55538,1.55539,1208500004.0
2006-02-13 20:40:00,1.55557,1.55579,1.55552,1.55565,1311000004.0
2006-02-13 20:41:00,1.55563,1.55579,1.55548,1.55572,383299998.0
2006-02-13 20:42:00,1.55581,1.55588,1.55553,1.55553,305900002.0
2006-02-13 20:43:00,1.5558,1.55596,1.55567,1.55567,886899998.0
2006-02-13 20:44:00,1.55575,1.55583,1.55553,1.55553,1244699998.0
2006-02-13 20:45:00,1.55571,1.55574,1.55547,1.55547,968199992.0
2006-02-13 20:46:00,1.55571,1.55581,1.55552,1.55571,338599998.0
2006-02-13 20:47:00,1.55556,1.55575,1.55543,1.55575,631600001.0
2006-02-13 20:48:00,1.55574,1.55585,1.55551,1.55556,1829500003.0
2006-02-13 20:49:00,1.55555,1.55568,1.55542,1.5556,743600000.0
2006-02-13 20:50:00,1.55572,1.55583,1.5556,1.55576,1953299999.0
2006-02-13 20:51:00,1.55567,1.55578,1.55552,1.55562,248999997.0
2006-02-13 20:52:00,1.5555,1.55559,1.55534,1.5555,1545700012.0
2006-02-13 20:53:00,1.55545,1.55554,1.55535,1.55539,1544600008.0
2006-02-13 20:54:00,1.55548,1.55557,1.55536,1.55542,758699998.0
2006-02-13 20:55:00,1.55541,1.55554,1.5554,1.55551,624500004.0
2006-02-13 20:56:00,1.556,1.556,1.5559,1.5559,1702900012.0
2006-02-13 20:57:00,1.5558,1.5559,1.5558,1.5559,1702900012.0
2006-02-13 20:58:00,1.5558,1.5558,1.5558,1.5558,1702900012.0
2006-02-13 21:00:00,1.5559,1.5559,1.5557,1.5559,1702900012.0
2006-02-13 21:02:00,1.55555,1.5556,1.55542,1.55545,1702900012.0
2006-02-13 21:03:00,1.55546,1.55568,1.55541,1.55556,1424700009.0
2006-02-13 21:04:00,1.55553,1.55553,1.55531,1.55531,186900000.0
2006-02-13 21:05:00,1.55542,1.55558,1.55532,1.5555,725599996.0
2006-02-13 21:06:00,1.55532,1.55557,1.55528,1.55554,581300008.0
2006-02-13 21:07:00,1.55554,1.55555,1.55539,1.55544,475400002.0
2006-02-13 21:08:00,1.55544,1.5556,1.55537,1.5556,383599996.0
2006-02-13 21:09:00,1.55556,1.55562,1.55539,1.55539,484500003.0
2006-02-13 21:10:00,1.55555,1.5556,1.55547,1.5556,949800006.0
2006-02-13 21:11:00,1.55556,1.55565,1.5555,1.5556,741499999.0
2006-02-13 21:12:00,1.5556,1.55563,1.55547,1.55555,270700003.0
2006-02-13 21:13:00,1.55545,1.5556,1.55544,1.5556,985900004.0
2006-02-13 21:14:00,1.55548,1.5556,1.55537,1.5556,907700004.0
2006-02-13 21:15:00,1.55558,1.55558,1.55532,1.55533,735800004.0
2006-02-13 21:16:00,1.55525,1.5556,1.55525,1.55555,698699995.0
2006-02-13 21:17:00,1.55545,1.5556,1.55543,1.55555,1504900002.0
2006-02-13 21:18:00,1.55551,1.55557,1.55533,1.55553,427800002.0
2006-02-13 21:19:00,1.55538,1.5555,1.55528,1.55545,589000004.0
2006-02-13 21:21:00,1.5561,1.5561,1.556,1.5561,1752100008.0
2006-02-13 21:22:00,1.55535,1.55557,1.55527,1.55548,1752100008.0
2006-02-13 21:23:00,1.55543,1.55564,1.55534,1.5555,1371800007.0
2006-02-13 21:24:00,1.55556,1.55573,1.55539,1.55558,739200004.0
2006-02-13 21:25:00,1.55575,1.55581,1.55524,1.55547,1149099995.0
2006-02-13 21:26:00,1.55568,1.5557,1.55556,1.5556,607800005.0
2006-02-13 21:27:00,1.55569,1.55575,1.5556,1.55575,550900000.0
2006-02-13 21:28:00,1.55568,1.5557,1.55552,1.55552,782399995.0
2006-02-13 21:29:00,1.55567,1.55573,1.55547,1.55556,426500005.0
2006-02-13 21:30:00,1.55551,1.55565,1.55545,1.55548,462799998.0
2006-02-13 21:31:00,1.55547,1.55563,1.55542,1.55548,592000002.0
2006-02-13 21:32:00,1.5556,1.55576,1.5555,1.55564,1884899994.0
2006-02-13 21:33:00,1.55567,1.55581,1.55558,1.55565,412000002.0
2006-02-13 21:34:00,1.5558,1.55585,1.55567,1.55569,1371700003.0
2006-02-13 21:35:00,1.55579,1.55585,1.55566,1.55566,936400007.0
2006-02-13 21:36:00,1.55563,1.55577,1.55558,1.55565,371099999.0
2006-02-13 21:37:00,1.55565,1.55583,1.55559,1.55572,381699997.0
2006-02-13 21:38:00,1.55559,1.5558,1.55552,1.55571,388500005.0
2006-02-13 21:39:00,1.55573,1.55573,1.5556,1.55568,113500000.0
2006-02-13 21:40:00,1.55565,1.55583,1.55559,1.55573,511100002.0
2006-02-13 21:41:00,1.55571,1.55584,1.55558,1.55566,671300003.0
2006-02-13 21:42:00,1.55575,1.55583,1.55559,1.55559,448500002.0
2006-02-13 21:43:00,1.55566,1.55582,1.55564,1.55578,1000000004.0
2006-02-13 21:44:00,1.55575,1.55576,1.55557,1.55563,1396600000.0
2006-02-13 21:45:00,1.55559,1.5558,1.55552,1.55575,577499995.0
2006-02-13 21:46:00,1.55572,1.55582,1.55561,1.5557,1512300005.0
2006-02-13 21:47:00,1.55575,1.55583,1.55562,1.55565,1176399998.0
2006-02-13 21:48:00,1.55572,1.55583,1.5556,1.55575,484200000.0
2006-02-13 21:49:00,1.55573,1.55583,1.5556,1.55573,938100005.0
2006-02-13 21:50:00,1.55562,1.55574,1.55557,1.5557,221800004.0
2006-02-13 21:51:00,1.55564,1.55585,1.55558,1.5558,761600005.0
2006-02-13 21:52:00,1.55576,1.55583,1.55556,1.55573,1546900005.0
2006-02-13 21:53:00,1.5558,1.55585,1.55565,1.55575,398099996.0
2006-02-13 21:54:00,1.55588,1.55596,1.5558,1.5558,308100004.0
2006-02-13 21:55:00,1.5558,1.55598,1.55573,1.55591,417199999.0
2006-02-13 21:56:00,1.55594,1.55597,1.55576,1.55576,732600001.0
2006-02-13 21:57:00,1.55574,1.55593,1.55571,1.55593,501099996.0
2006-02-13 21:58:00,1.55593,1.55593,1.55574,1.55581,749200011.0
2006-02-13 21:59:00,1.5557,1.55586,1.55567,1.5558,982900001.0
2006-02-13 22:00:00,1.55569,1.55587,1.55561,1.55587,676800004.0
2006-02-13 22:01:00,1.55577,1.55597,1.55577,1.55588,247700001.0
2006-02-13 22:02:00,1.55593,1.55601,1.5557,1.5557,1077600004.0
2006-02-13 22:03:00,1.55592,1.55603,1.55583,1.55602,520400003.0
2006-02-13 22:04:00,1.55591,1.55604,1.55576,1.556,662600002.0
2006-02-13 22:05:00,1.55596,1.55602,1.55582,1.55595,432499998.0
2006-02-13 22:06:00,1.55591,1.55599,1.55582,1.55597,514200003.0
2006-02-13 22:07:00,1.55589,1.55589,1.55569,1.55582,290400006.0
2006-02-13 22:08:00,1.55571,1.55586,1.55567,1.55582,446600004.0
2006-02-13 22:09:00,1.55574,1.5559,1.55566,1.5559,392400006.0
2006-02-13 22:10:00,1.55588,1.55595,1.55578,1.5559,292200001.0
2006-02-13 22:11:00,1.55591,1.55598,1.55582,1.55593,210399999.0
2006-02-13 22:12:00,1.55593,1.556,1.55582,1.55583,823000008.0
2006-02-13 22:13:00,1.55588,1.55597,1.55574,1.55576,324199994.0
2006-02-13 22:14:00,1.5559,1.55595,1.55574,1.5558,429799998.0
2006-02-13 22:15:00,1.55585,1.55603,1.55574,1.55577,845300004.0
2006-02-13 22:16:00,1.55566,1.55583,1.55565,1.55583,221900003.0
2006-02-13 22:17:00,1.5559,1.55597,1.5559,1.55597,126099998.0
2006-02-13 22:18:00,1.55587,1.55597,1.55573,1.55579,138100002.0
2006-02-13 22:19:00,1.55579,1.55606,1.55576,1.55606,214900003.0
2006-02-13 22:20:00,1.55605,1.5561,1.55587,1.55598,208300002.0
2006-02-13 22:21:00,1.55598,1.55612,1.55592,1.55608,190600000.0
2006-02-13 22:22:00,1.55609,1.55611,1.55579,1.55596,785400005.0
2006-02-13 22:23:00,1.55615,1.55615,1.55592,1.55592,325799995.0
2006-02-13 22:24:00,1.55607,1.55614,1.55591,1.55591,113700000.0
2006-02-13 22:25:00,1.55601,1.55615,1.55584,1.55605,861999999.0
2006-02-13 22:26:00,1.55585,1.55616,1.55585,1.55607,776299996.0
2006-02-13 22:27:00,1.55589,1.5561,1.5557,1.55595,165599998.0
2006-02-13 22:28:00,1.55602,1.55613,1.55582,1.55586,796899998.0
2006-02-13 22:29:00,1.55605,1.5561,1.55587,1.55599,936200007.0
2006-02-13 22:30:00,1.55602,1.55607,1.55577,1.55593,834299999.0
2006-02-13 22:31:00,1.55584,1.55605,1.55573,1.55605,192200001.0
2006-02-13 22:32:00,1.55605,1.55605,1.55585,1.55585,363400000.0
2006-02-13 22:33:00,1.556,1.5561,1.55582,1.55602,300400004.0
2006-02-13 22:34:00,1.55608,1.55608,1.5559,1.5559,410099996.0
2006-02-13 22:35:00,1.556,1.55608,1.55587,1.55592,264400000.0
2006-02-13 22:36:00,1.55592,1.55605,1.5559,1.55593,730400002.0
2006-02-13 22:37:00,1.55585,1.55607,1.55578,1.55597,460100000.0
2006-02-13 22:38:00,1.55576,1.55595,1.55568,1.55595,550800004.0
2006-02-13 22:39:00,1.55568,1.55595,1.5556,1.55595,838200003.0
2006-02-13 22:40:00,1.55577,1.55599,1.55569,1.55597,815100009.0
2006-02-13 22:41:00,1.55575,1.556,1.55571,1.55595,700400004.0
2006-02-13 22:42:00,1.55575,1.556,1.55575,1.55595,780800000.0
2006-02-13 22:43:00,1.55592,1.55602,1.55559,1.55595,1316100005.0
2006-02-13 22:44:00,1.55586,1.55603,1.55574,1.55598,378100002.0
2006-02-13 22:45:00,1.55597,1.55597,1.55567,1.55567,225300002.0
2006-02-13 22:46:00,1.55591,1.55593,1.55567,1.55579,263700001.0
2006-02-13 22:47:00,1.55593,1.55593,1.55572,1.55574,290400001.0
2006-02-13 22:48:00,1.5557,1.55589,1.55564,1.55589,360300006.0
2006-02-13 22:49:00,1.55597,1.55609,1.5558,1.5558,938000005.0
2006-02-13 22:50:00,1.55599,1.55599,1.55575,1.55592,229899998.0
2006-02-13 22:51:00,1.5559,1.55593,1.5557,1.55586,493800003.0
2006-02-13 22:52:00,1.55585,1.55585,1.55548,1.55558,268499996.0
2006-02-13 22:53:00,1.55577,1.55591,1.55571,1.55584,315900001.0
2006-02-13 22:54:00,1.55588,1.5559,1.55562,1.55564,531300004.0
2006-02-13 22:55:00,1.55588,1.55588,1.5557,1.5557,171500004.0
2006-02-13 22:56:00,1.55585,1.55593,1.55573,1.55583,45000001.0
2006-02-13 22:57:00,1.55587,1.55595,1.55575,1.55575,414499997.0
2006-02-13 22:58:00,1.55579,1.55595,1.55579,1.5559,230200000.0
2006-02-13 22:59:00,1.55555,1.5558,1.55538,1.55565,436300002.0
2006-02-13 23:00:00,1.55525,1.55562,1.55525,1.55551,133900001.0
2006-02-13 23:01:00,1.55585,1.55585,1.5556,1.5556,284799999.0
2006-02-13 23:02:00,1.55572,1.55587,1.55572,1.55587,115800003.0
2006-02-13 23:03:00,1.55585,1.55585,1.55561,1.55577,324600000.0
2006-02-13 23:04:00,1.55556,1.55585,1.55551,1.55577,334199999.0
2006-02-13 23:05:00,1.55582,1.55591,1.55571,1.55571,246700001.0
2006-02-13 23:06:00,1.55575,1.55594,1.55572,1.5559,329000002.0
2006-02-13 23:07:00,1.5559,1.55596,1.55567,1.55567,124399998.0
2006-02-13 23:08:00,1.55559,1.5558,1.55559,1.5558,53700000.0
2006-02-13 23:09:00,1.55576,1.55591,1.5557,1.55583,192500000.0
2006-02-13 23:10:00,1.55578,1.55588,1.55565,1.55581,126799998.0
2006-02-13 23:11:00,1.55569,1.55585,1.55563,1.55578,222799997.0
2006-02-13 23:12:00,1.55577,1.55578,1.55565,1.55568,222500001.0
2006-02-13 23:13:00,1.55567,1.55579,1.55562,1.55566,222899998.0
2006-02-13 23:14:00,1.5557,1.5558,1.55557,1.5558,207700000.0
2006-02-13 23:15:00,1.55572,1.55581,1.55552,1.55565,564700000.0
2006-02-13 23:16:00,1.55578,1.55578,1.55555,1.55565,206099999.0
2006-02-13 23:17:00,1.55575,1.55575,1.55547,1.55562,400600004.0
2006-02-13 23:18:00,1.5556,1.55579,1.55556,1.55572,445900002.0
2006-02-13 23:19:00,1.55561,1.5557,1.55549,1.5556,75500001.0
2006-02-13 23:20:00,1.55572,1.55572,1.55555,1.55565,86299999.0
2006-02-13 23:21:00,1.55559,1.55582,1.55559,1.55582,253200000.0
2006-02-13 23:22:00,1.55573,1.55582,1.55567,1.55582,291199999.0
2006-02-13 23:23:00,1.55577,1.55583,1.55569,1.55576,127700001.0
2006-02-13 23:24:00,1.55578,1.55578,1.55563,1.55563,29600000.0
2006-02-13 23:25:00,1.55571,1.5558,1.55559,1.5557,110199998.0
2006-02-13 23:26:00,1.55575,1.5558,1.55575,1.5558,51200000.0
2006-02-13 23:27:00,1.55575,1.5558,1.55575,1.5558,59800002.0
2006-02-13 23:28:00,1.55585,1.55585,1.55567,1.55577,351000000.0
2006-02-13 23:29:00,1.55573,1.55578,1.55561,1.55569,217200001.0
2006-02-13 23:30:00,1.55578,1.55578,1.55554,1.55554,213100004.0
2006-02-13 23:31:00,1.55565,1.55579,1.55562,1.55564,308599998.0
2006-02-13 23:32:00,1.55567,1.55576,1.55547,1.55549,354300006.0
2006-02-13 23:33:00,1.55573,1.55577,1.55562,1.55565,186799997.0
2006-02-13 23:34:00,1.55574,1.5558,1.55565,1.55575,225800002.0
2006-02-13 23:35:00,1.55565,1.55575,1.55565,1.55575,128599999.0
2006-02-13 23:36:00,1.55578,1.55588,1.55567,1.55583,182400000.0
2006-02-13 23:37:00,1.5558,1.5558,1.5557,1.5557,167900002.0
2006-02-13 23:38:00,1.55581,1.55587,1.55565,1.55575,270099994.0
2006-02-13 23:39:00,1.55575,1.5559,1.55571,1.55586,281699997.0
2006-02-13 23:40:00,1.55589,1.55597,1.55582,1.55587,154699999.0
2006-02-13 23:41:00,1.55603,1.55603,1.5558,1.55585,395300002.0
2006-02-13 23:42:00,1.55595,1.55602,1.55577,1.55577,242200002.0
2006-02-13 23:43:00,1.55599,1.55599,1.55577,1.55597,210000003.0
2006-02-13 23:44:00,1.5558,1.55605,1.5558,1.55605,320499999.0
2006-02-13 23:45:00,1.55598,1.55605,1.55588,1.55597,198200003.0
2006-02-13 23:46:00,1.55582,1.55596,1.5557,1.55583,291900004.0
2006-02-13 23:47:00,1.5558,1.5558,1.55566,1.55574,163100000.0
2006-02-13 23:48:00,1.55582,1.55586,1.55564,1.55585,206000001.0
2006-02-13 23:49:00,1.55585,1.55592,1.55567,1.5558,137300000.0
2006-02-13 23:50:00,1.55585,1.55593,1.55575,1.55586,134400002.0
2006-02-13 23:51:00,1.5559,1.55596,1.55571,1.55584,543599998.0
2006-02-13 23:52:00,1.55581,1.556,1.55568,1.55591,438299999.0
2006-02-13 23:53:00,1.55583,1.55601,1.55578,1.55591,330699998.0
2006-02-13 23:54:00,1.55589,1.55608,1.55573,1.55591,314500004.0
2006-02-13 23:55:00,1.55599,1.55607,1.55579,1.55585,265800001.0
2006-02-13 23:56:00,1.55585,1.55598,1.55581,1.55584,394899999.0
2006-02-13 23:57:00,1.556,1.55608,1.55583,1.55595,304300002.0
2006-02-13 23:58:00,1.55582,1.556,1.55582,1.556,83100000.0
2006-02-13 23:59:00,1.55592,1.55605,1.55592,1.55605,94899999.0
2006-02-14 00:00:00,1.55605,1.55605,1.556,1.556,130700000.0
2006-02-14 00:01:00,1.55559,1.55608,1.55553,1.55595,219600001.0
2006-02-14 00:02:00,1.55575,1.5561,1.5557,1.5559,439199997.0
2006-02-14 00:03:00,1.55593,1.55626,1.55585,1.55615,389499999.0
2006-02-14 00:04:00,1.55592,1.55622,1.55583,1.55603,372200000.0
2006-02-14 00:05:00,1.55625,1.55642,1.55579,1.55611,353599999.0
2006-02-14 00:06:00,1.55608,1.55642,1.55589,1.55625,325599997.0
2006-02-14 00:07:00,1.55629,1.55651,1.55617,1.55629,505900001.0
2006-02-14 00:08:00,1.55625,1.55635,1.55594,1.55605,263400001.0
2006-02-14 00:09:00,1.55603,1.55628,1.55597,1.55598,486599999.0
2006-02-14 00:10:00,1.55607,1.55619,1.55558,1.55566,439900002.0
2006-02-14 00:11:00,1.55583,1.55607,1.55564,1.55579,254399998.0
2006-02-14 00:12:00,1.5557,1.55622,1.55562,1.55602,383200002.0
2006-02-14 00:13:00,1.55586,1.55615,1.55569,1.55607,549500008.0
2006-02-14 00:14:00,1.55602,1.55638,1.55585,1.55603,378099999.0
2006-02-14 00:15:00,1.55557,1.5563,1.55557,1.55619,284699998.0
2006-02-14 00:16:00,1.55589,1.55607,1.55567,1.55577,405100000.0
2006-02-14 00:17:00,1.55561,1.5559,1.55555,1.55572,396000006.0
2006-02-14 00:18:00,1.55573,1.55604,1.55553,1.55575,365699999.0
2006-02-14 00:19:00,1.55598,1.55615,1.55577,1.55594,410000000.0
2006-02-14 00:20:00,1.556,1.5561,1.55578,1.55587,337099998.0
2006-02-14 00:21:00,1.55592,1.55613,1.55573,1.55585,286299999.0
2006-02-14 00:22:00,1.55595,1.556,1.55582,1.55589,135000000.0
2006-02-14 00:23:00,1.55593,1.55594,1.55567,1.55594,488700000.0
2006-02-14 00:24:00,1.55591,1.55605,1.55578,1.55593,166200002.0
2006-02-14 00:25:00,1.55591,1.55602,1.55585,1.55598,329300004.0
2006-02-14 00:26:00,1.55597,1.55597,1.55582,1.55582,201599999.0
2006-02-14 00:27:00,1.5559,1.556,1.5559,1.556,49500000.0
2006-02-14 00:28:00,1.55603,1.55603,1.55582,1.55592,177400003.0
2006-02-14 00:29:00,1.5558,1.5559,1.5558,1.5559,86200000.0
2006-02-14 00:30:00,1.55595,1.55595,1.55576,1.5559,324900000.0
2006-02-14 00:31:00,1.55588,1.55592,1.55567,1.55585,332500004.0
2006-02-14 00:32:00,1.55573,1.55596,1.55573,1.55583,390499998.0
2006-02-14 00:33:00,1.55581,1.5559,1.55575,1.55585,257300003.0
2006-02-14 00:34:00,1.55575,1.55598,1.55574,1.55589,500200000.0
2006-02-14 00:35:00,1.55591,1.55598,1.55577,1.55583,234600004.0
2006-02-14 00:36:00,1.55597,1.55598,1.55592,1.55593,74400000.0
2006-02-14 00:37:00,1.55598,1.55598,1.55582,1.55582,150699998.0
2006-02-14 00:38:00,1.55577,1.55599,1.55577,1.55592,399400000.0
2006-02-14 00:39:00,1.5559,1.556,1.5559,1.556,55100000.0
2006-02-14 00:40:00,1.55597,1.55605,1.5559,1.556,122800001.0
2006-02-14 00:41:00,1.55598,1.55605,1.55592,1.556,124600001.0
2006-02-14 00:42:00,1.556,1.55605,1.55585,1.55585,365600001.0
2006-02-14 00:43:00,1.55588,1.55605,1.55578,1.55605,284400002.0
2006-02-14 00:44:00,1.55598,1.55607,1.55586,1.5559,282700003.0
2006-02-14 00:45:00,1.55584,1.55602,1.55581,1.55594,323700003.0
2006-02-14 00:46:00,1.55595,1.55605,1.55581,1.55589,178699998.0
2006-02-14 00:47:00,1.55599,1.55605,1.55595,1.55602,21700000.0
2006-02-14 00:48:00,1.55605,1.55607,1.5559,1.5559,266100001.0
2006-02-14 00:49:00,1.55596,1.55605,1.55591,1.55591,97600001.0
2006-02-14 00:50:00,1.55589,1.55605,1.55581,1.55593,352700005.0
2006-02-14 00:51:00,1.55568,1.55607,1.55568,1.55607,160899999.0
2006-02-14 00:52:00,1.55613,1.55627,1.55599,1.55627,233400002.0
2006-02-14 00:53:00,1.55622,1.55624,1.55606,1.55618,130899998.0
2006-02-14 00:54:00,1.55612,1.5562,1.55598,1.55615,150000001.0
2006-02-14 00:55:00,1.55604,1.55622,1.55598,1.55615,398900001.0
2006-02-14 00:56:00,1.55595,1.55618,1.55595,1.55618,185100000.0
2006-02-14 00:57:00,1.55597,1.55629,1.55597,1.55614,303599999.0
2006-02-14 00:58:00,1.55612,1.5562,1.55592,1.55609,275500002.0
2006-02-14 00:59:00,1.55605,1.55618,1.5559,1.55606,67399998.0
2006-02-14 01:00:00,1.55593,1.5562,1.55593,1.55598,220900000.0
2006-02-14 01:01:00,1.55617,1.55626,1.55606,1.55612,337100004.0
2006-02-14 01:02:00,1.55615,1.5563,1.55615,1.5563,231800003.0
2006-02-14 01:03:00,1.55601,1.5563,1.55601,1.5563,128500000.0
2006-02-14 01:04:00,1.55629,1.55629,1.55597,1.5561,446300001.0
2006-02-14 01:05:00,1.55603,1.5562,1.55596,1.55612,239500002.0
2006-02-14 01:06:00,1.55613,1.55628,1.55601,1.55613,183800000.0
2006-02-14 01:07:00,1.55606,1.55623,1.55602,1.55613,180600002.0
2006-02-14 01:08:00,1.55619,1.55638,1.5561,1.55626,188500004.0
2006-02-14 01:09:00,1.55621,1.55638,1.55594,1.55624,297099997.0
2006-02-14 01:10:00,1.55623,1.55623,1.55602,1.55602,344999998.0
2006-02-14 01:11:00,1.55607,1.55622,1.55598,1.55612,220099998.0
2006-02-14 01:12:00,1.55605,1.55622,1.55602,1.55602,354800002.0
2006-02-14 01:13:00,1.55632,1.5564,1.55612,1.55636,335200000.0
2006-02-14 01:14:00,1.55621,1.55637,1.55618,1.55628,319600001.0
2006-02-14 01:15:00,1.5562,1.55627,1.55609,1.55621,284400002.0
2006-02-14 01:16:00,1.55604,1.55622,1.55604,1.55622,178999998.0
2006-02-14 01:17:00,1.55632,1.5564,1.55587,1.55587,233100000.0
2006-02-14 01:18:00,1.55633,1.55639,1.55617,1.55617,303300006.0
2006-02-14 01:19:00,1.55612,1.55633,1.55612,1.5562,324800002.0
2006-02-14 01:20:00,1.55629,1.55637,1.55623,1.55633,197300001.0
2006-02-14 01:21:00,1.55628,1.55635,1.5562,1.5563,142200000.0
2006-02-14 01:22:00,1.55635,1.55635,1.5563,1.5563,93399999.0
2006-02-14 01:23:00,1.5562,1.5563,1.5562,1.5563,75799999.0
2006-02-14 01:24:00,1.55637,1.55637,1.55613,1.55616,324100002.0
2006-02-14 01:25:00,1.556,1.5562,1.556,1.5562,28000000.0
2006-02-14 01:26:00,1.55624,1.55636,1.55606,1.5561,219600000.0
2006-02-14 01:27:00,1.55596,1.55623,1.55596,1.5562,380199995.0
2006-02-14 01:28:00,1.55606,1.55626,1.55594,1.55613,371600006.0
2006-02-14 01:29:00,1.55604,1.55625,1.55591,1.55625,265399998.0
2006-02-14 01:30:00,1.55614,1.55625,1.55611,1.55622,41500000.0
2006-02-14 01:31:00,1.55625,1.55625,1.55611,1.55611,25100000.0
2006-02-14 01:32:00,1.55622,1.55629,1.55605,1.55622,470200003.0
2006-02-14 01:33:00,1.5561,1.55617,1.55597,1.55613,298000000.0
2006-02-14 01:34:00,1.55605,1.55621,1.55586,1.55611,332299997.0
2006-02-14 01:35:00,1.55604,1.55634,1.556,1.55634,188399998.0
2006-02-14 01:36:00,1.55623,1.55639,1.55614,1.55614,290599999.0
2006-02-14 01:37:00,1.55618,1.55648,1.55618,1.55648,206400002.0
2006-02-14 01:38:00,1.55654,1.55657,1.55635,1.55644,514900007.0
2006-02-14 01:39:00,1.55635,1.5564,1.55616,1.55616,269199997.0
2006-02-14 01:40:00,1.55635,1.55635,1.55625,1.55625,13600000.0
2006-02-14 01:41:00,1.55633,1.5564,1.5562,1.55635,139799998.0
2006-02-14 01:42:00,1.55628,1.55643,1.55628,1.55637,219000000.0
2006-02-14 01:43:00,1.5564,1.5564,1.55625,1.55625,119800001.0
2006-02-14 01:44:00,1.55638,1.55638,1.55632,1.55632,65600000.0
2006-02-14 01:45:00,1.5563,1.55635,1.5563,1.55635,41500000.0
2006-02-14 01:46:00,1.55619,1.55638,1.55617,1.55638,232799999.0
2006-02-14 01:47:00,1.55635,1.55635,1.5562,1.5562,191100001.0
2006-02-14 01:48:00,1.55635,1.55638,1.55619,1.55622,270000002.0
2006-02-14 01:49:00,1.55624,1.55638,1.55616,1.55637,358000001.0
2006-02-14 01:50:00,1.55628,1.55635,1.55617,1.55619,270000004.0
2006-02-14 01:51:00,1.5563,1.5563,1.5562,1.5562,23900000.0
2006-02-14 01:52:00,1.55625,1.55625,1.5561,1.5561,40000000.0
2006-02-14 01:53:00,1.55633,1.55638,1.55618,1.55627,190199998.0
2006-02-14 01:54:00,1.55632,1.55638,1.55614,1.5562,270700002.0
2006-02-14 01:55:00,1.5563,1.5563,1.55608,1.5563,364600002.0
2006-02-14 01:56:00,1.5561,1.55625,1.5561,1.55625,22100000.0
2006-02-14 01:57:00,1.55622,1.55635,1.55622,1.55635,99000000.0
2006-02-14 01:58:00,1.5563,1.55635,1.55614,1.55614,168100001.0
2006-02-14 01:59:00,1.55614,1.55635,1.55614,1.55635,164200002.0
2006-02-14 02:00:00,1.55622,1.55632,1.55597,1.55616,202899996.0
2006-02-14 02:01:00,1.5562,1.55628,1.55612,1.55621,153399999.0
2006-02-14 02:02:00,1.5562,1.55636,1.5561,1.5562,310400003.0
2006-02-14 02:03:00,1.55628,1.55635,1.55616,1.55627,276599997.0
2006-02-14 02:04:00,1.55635,1.55635,1.55614,1.55635,410100002.0
2006-02-14 02:05:00,1.5562,1.55635,1.55606,1.55622,95799999.0
2006-02-14 02:06:00,1.5563,1.55635,1.55622,1.55629,274000006.0
2006-02-14 02:07:00,1.5563,1.55638,1.55612,1.55633,319800000.0
2006-02-14 02:08:00,1.55635,1.55635,1.55599,1.55599,183800002.0
2006-02-14 02:09:00,1.55629,1.55635,1.55618,1.5563,135899997.0
2006-02-14 02:10:00,1.55629,1.55642,1.55623,1.55626,260399995.0
2006-02-14 02:11:00,1.55615,1.55628,1.55597,1.55615,311000001.0
2006-02-14 02:12:00,1.55618,1.55635,1.55613,1.55622,140099999.0
2006-02-14 02:13:00,1.55616,1.55631,1.5561,1.5563,416100003.0
2006-02-14 02:14:00,1.55625,1.55625,1.5561,1.55618,159800000.0
2006-02-14 02:15:00,1.55624,1.55636,1.55613,1.55613,100899998.0
2006-02-14 02:16:00,1.55618,1.55638,1.55612,1.55633,470300002.0
2006-02-14 02:17:00,1.55617,1.55638,1.55617,1.55626,309800004.0
2006-02-14 02:18:00,1.55644,1.55646,1.55621,1.55627,318800000.0
2006-02-14 02:19:00,1.55638,1.55638,1.55636,1.55636,59100000.0
2006-02-14 02:20:00,1.55633,1.55633,1.55612,1.55622,340199999.0
2006-02-14 02:21:00,1.55619,1.55634,1.55613,1.55619,364400001.0
2006-02-14 02:22:00,1.55626,1.55632,1.55613,1.55615,217300000.0
2006-02-14 02:23:00,1.5563,1.5563,1.55606,1.55613,304000000.0
2006-02-14 02:24:00,1.55616,1.55636,1.55605,1.55636,371000001.0
2006-02-14 02:25:00,1.55629,1.55635,1.55625,1.55632,108700001.0
2006-02-14 02:26:00,1.5563,1.5563,1.5562,1.5562,136499998.0
2006-02-14 02:27:00,1.55635,1.55635,1.5561,1.5561,206700000.0
2006-02-14 02:28:00,1.55611,1.55635,1.55611,1.55625,319699996.0
2006-02-14 02:29:00,1.55625,1.55635,1.55606,1.55627,424800005.0
2006-02-14 02:30:00,1.5562,1.55635,1.55601,1.55626,126100000.0
2006-02-14 02:31:00,1.5562,1.5563,1.5562,1.5563,94300001.0
2006-02-14 02:32:00,1.5563,1.55635,1.55616,1.55623,438800008.0
2006-02-14 02:33:00,1.5562,1.5563,1.5562,1.5563,76700000.0
2006-02-14 02:34:00,1.55625,1.55637,1.55621,1.55622,149900001.0
2006-02-14 02:35:00,1.55638,1.55638,1.55613,1.55624,441399999.0
2006-02-14 02:36:00,1.55635,1.55635,1.55606,1.55606,164300001.0
2006-02-14 02:37:00,1.55614,1.55641,1.55614,1.55636,247200004.0
2006-02-14 02:38:00,1.55637,1.55644,1.55624,1.55632,392300010.0
2006-02-14 02:39:00,1.5563,1.5564,1.55616,1.55632,322600000.0
2006-02-14 02:40:00,1.55643,1.55643,1.55622,1.55632,324300002.0
2006-02-14 02:41:00,1.55622,1.55645,1.55612,1.5564,437900004.0
2006-02-14 02:42:00,1.55633,1.5565,1.55631,1.55637,313900002.0
2006-02-14 02:43:00,1.55642,1.55642,1.55634,1.55634,39500000.0
2006-02-14 02:44:00,1.55629,1.55642,1.55622,1.55637,262900002.0
2006-02-14 02:45:00,1.5563,1.55644,1.55619,1.55626,289000003.0
2006-02-14 02:46:00,1.55615,1.55635,1.55612,1.55635,318700002.0
2006-02-14 02:47:00,1.55623,1.55633,1.55605,1.55625,374500005.0
2006-02-14 02:48:00,1.55629,1.55644,1.55625,1.55625,321599998.0
2006-02-14 02:49:00,1.55616,1.55628,1.55616,1.55628,49499999.0
2006-02-14 02:50:00,1.5562,1.55632,1.5562,1.55632,93000001.0
2006-02-14 02:51:00,1.55631,1.55635,1.55615,1.55624,398299996.0
2006-02-14 02:52:00,1.55627,1.55635,1.55613,1.5562,424700004.0
2006-02-14 02:53:00,1.5564,1.5564,1.55619,1.55625,421899994.0
2006-02-14 02:54:00,1.55633,1.55637,1.55625,1.5563,44000000.0
2006-02-14 02:55:00,1.55616,1.55636,1.55616,1.55636,268700003.0
2006-02-14 02:56:00,1.55628,1.55628,1.55607,1.55607,226600001.0
2006-02-14 02:57:00,1.55618,1.55629,1.556,1.5562,234400000.0
2006-02-14 02:58:00,1.55611,1.5562,1.556,1.55612,342400006.0
2006-02-14 02:59:00,1.55613,1.55618,1.556,1.55605,284099998.0
2006-02-14 03:00:00,1.55617,1.55627,1.55607,1.55625,286500003.0
2006-02-14 03:01:00,1.55604,1.55625,1.55604,1.5562,493400000.0
2006-02-14 03:02:00,1.55601,1.55625,1.55587,1.55607,305900003.0
2006-02-14 03:03:00,1.55623,1.55623,1.55601,1.55601,98000002.0
2006-02-14 03:04:00,1.55613,1.55613,1.55594,1.55594,74199999.0
2006-02-14 03:05:00,1.55602,1.55616,1.55578,1.556,272700004.0
2006-02-14 03:06:00,1.55606,1.55612,1.55604,1.55608,132900004.0
2006-02-14 03:07:00,1.55595,1.556,1.55581,1.55589,237900002.0
2006-02-14 03:08:00,1.55595,1.55605,1.55587,1.55589,202400000.0
2006-02-14 03:09:00,1.556,1.556,1.5558,1.55595,118299999.0
2006-02-14 03:10:00,1.5559,1.55608,1.5558,1.55608,147200001.0
2006-02-14 03:11:00,1.55604,1.55622,1.55593,1.55606,265899999.0
2006-02-14 03:12:00,1.5561,1.55614,1.55584,1.55608,389800003.0
2006-02-14 03:13:00,1.55602,1.5561,1.55589,1.55594,222699998.0
2006-02-14 03:14:00,1.55602,1.55615,1.5559,1.55607,285899999.0
2006-02-14 03:15:00,1.55591,1.55603,1.55591,1.55603,54899999.0
2006-02-14 03:16:00,1.55592,1.55612,1.55577,1.55595,144899999.0
2006-02-14 03:17:00,1.55603,1.5561,1.55591,1.55602,198999998.0
2006-02-14 03:18:00,1.55605,1.55605,1.55594,1.55595,301900005.0
2006-02-14 03:19:00,1.55609,1.55609,1.55589,1.55589,226799999.0
2006-02-14 03:20:00,1.55603,1.5561,1.55591,1.55602,264499999.0
2006-02-14 03:21:00,1.55595,1.55605,1.55595,1.55605,21600000.0
2006-02-14 03:22:00,1.55603,1.55609,1.55587,1.55598,326599999.0
2006-02-14 03:23:00,1.55595,1.55607,1.55586,1.556,162199999.0
2006-02-14 03:24:00,1.55605,1.5561,1.55591,1.55602,395100001.0
2006-02-14 03:25:00,1.55593,1.55608,1.5559,1.55596,270700003.0
2006-02-14 03:26:00,1.55603,1.55603,1.55586,1.55587,159100001.0
2006-02-14 03:27:00,1.55602,1.55603,1.55592,1.55593,74400002.0
2006-02-14 03:28:00,1.55595,1.55612,1.55594,1.55594,222000001.0
2006-02-14 03:29:00,1.55595,1.55607,1.55585,1.556,28800000.0
2006-02-14 03:30:00,1.55598,1.55598,1.55586,1.55586,52700002.0
2006-02-14 03:31:00,1.55609,1.5561,1.55589,1.55598,184900001.0
2006-02-14 03:32:00,1.55581,1.55608,1.55581,1.55604,278000003.0
2006-02-14 03:33:00,1.55606,1.55607,1.55584,1.55599,348200005.0
2006-02-14 03:34:00,1.55612,1.55617,1.55594,1.55613,319100006.0
2006-02-14 03:35:00,1.55595,1.55605,1.55595,1.55605,32000000.0
2006-02-14 03:36:00,1.55603,1.5561,1.55597,1.55605,19700000.0
2006-02-14 03:37:00,1.55588,1.55612,1.55588,1.55602,273900005.0
2006-02-14 03:38:00,1.55601,1.55607,1.55594,1.55603,85799998.0
2006-02-14 03:39:00,1.556,1.5561,1.55588,1.55602,65300000.0
2006-02-14 03:40:00,1.55613,1.55616,1.55588,1.55588,207200001.0
2006-02-14 03:41:00,1.5558,1.55605,1.5558,1.55605,354999998.0
2006-02-14 03:42:00,1.55595,1.5561,1.55586,1.55605,275999998.0
2006-02-14 03:43:00,1.55603,1.5561,1.55582,1.55582,295000002.0
2006-02-14 03:44:00,1.55588,1.55606,1.55588,1.556,225500000.0
2006-02-14 03:45:00,1.55605,1.55617,1.55593,1.55607,412500003.0
2006-02-14 03:46:00,1.55603,1.55609,1.55585,1.55601,251100003.0
2006-02-14 03:47:00,1.55602,1.5561,1.5559,1.55602,239100000.0
2006-02-14 03:48:00,1.5561,1.5561,1.55586,1.55586,81599999.0
2006-02-14 03:49:00,1.556,1.55616,1.55589,1.55594,298900003.0
2006-02-14 03:50:00,1.55605,1.55613,1.55597,1.55613,108800000.0
2006-02-14 03:51:00,1.5561,1.55617,1.55602,1.55615,370099997.0
2006-02-14 03:52:00,1.55605,1.55609,1.55586,1.55599,439000001.0
2006-02-14 03:53:00,1.55606,1.55622,1.55604,1.55606,267499999.0
2006-02-14 03:54:00,1.55616,1.55619,1.55608,1.55608,45600000.0
2006-02-14 03:55:00,1.55599,1.55612,1.55587,1.55596,241299999.0
2006-02-14 03:56:00,1.556,1.5561,1.55585,1.55602,232200004.0
2006-02-14 03:57:00,1.5561,1.5561,1.55605,1.55605,35500000.0
2006-02-14 03:58:00,1.55605,1.55611,1.5559,1.5559,277900001.0
2006-02-14 03:59:00,1.55606,1.55614,1.55591,1.556,258700000.0
2006-02-14 04:00:00,1.55608,1.55615,1.55602,1.5561,41600000.0
2006-02-14 04:01:00,1.5561,1.55618,1.55595,1.55595,363700001.0
2006-02-14 04:02:00,1.5561,1.55618,1.55602,1.5561,131700000.0
2006-02-14 04:03:00,1.55605,1.55618,1.55591,1.55591,310300002.0
2006-02-14 04:04:00,1.55615,1.55615,1.5561,1.5561,63900000.0
2006-02-14 04:05:00,1.5561,1.55618,1.55599,1.55612,281899998.0
2006-02-14 04:06:00,1.55598,1.55615,1.55594,1.55615,399200009.0
2006-02-14 04:07:00,1.5561,1.55615,1.55585,1.55608,428400000.0
2006-02-14 04:08:00,1.5561,1.55615,1.55592,1.55607,217500001.0
2006-02-14 04:09:00,1.55578,1.55615,1.55578,1.5561,175699999.0
2006-02-14 04:10:00,1.55614,1.55628,1.55607,1.55617,139100002.0
2006-02-14 04:11:00,1.55607,1.5562,1.55596,1.5561,523999997.0
2006-02-14 04:12:00,1.55615,1.55615,1.55605,1.55605,42300000.0
2006-02-14 04:13:00,1.55595,1.5561,1.55595,1.5561,83799999.0
2006-02-14 04:14:00,1.55597,1.55615,1.55597,1.55615,150900001.0
2006-02-14 04:15:00,1.5562,1.5562,1.55615,1.55615,71900000.0
2006-02-14 04:16:00,1.55607,1.55622,1.55592,1.5561,370199997.0
2006-02-14 04:17:00,1.55612,1.55613,1.55602,1.55603,73500000.0
2006-02-14 04:18:00,1.55607,1.5562,1.55607,1.5562,40100001.0
2006-02-14 04:19:00,1.55595,1.55615,1.55595,1.5561,269499998.0
2006-02-14 04:20:00,1.55618,1.55618,1.5559,1.5559,39100000.0
2006-02-14 04:21:00,1.55612,1.55622,1.55597,1.55615,222400004.0
2006-02-14 04:22:00,1.55597,1.55615,1.55594,1.55602,309499998.0
2006-02-14 04:23:00,1.55595,1.5562,1.55595,1.55605,400600000.0
2006-02-14 04:24:00,1.55615,1.5562,1.55596,1.55602,259299997.0
2006-02-14 04:25:00,1.55612,1.5562,1.5559,1.55612,347699994.0
2006-02-14 04:26:00,1.55613,1.5562,1.55605,1.5562,462600003.0
2006-02-14 04:27:00,1.5562,1.5562,1.55615,1.55615,56699998.0
2006-02-14 04:28:00,1.55605,1.55618,1.55591,1.55602,544199996.0
2006-02-14 04:29:00,1.55599,1.55617,1.55596,1.55607,199999998.0
2006-02-14 04:30:00,1.55588,1.5561,1.55588,1.5561,77699998.0
2006-02-14 04:31:00,1.5561,1.55615,1.55602,1.55608,48200000.0
2006-02-14 04:32:00,1.55609,1.55612,1.55594,1.55594,177600004.0
2006-02-14 04:33:00,1.55608,1.55619,1.55602,1.55613,82300000.0
2006-02-14 04:34:00,1.55605,1.55615,1.55605,1.55615,78300001.0
2006-02-14 04:35:00,1.55603,1.5562,1.55595,1.5562,180500001.0
2006-02-14 04:36:00,1.55603,1.55627,1.55603,1.55622,273199999.0
2006-02-14 04:37:00,1.55627,1.55627,1.55603,1.55605,432099998.0
2006-02-14 04:38:00,1.5561,1.55625,1.55609,1.55625,215700000.0
2006-02-14 04:39:00,1.55608,1.55625,1.55594,1.55613,406900003.0
2006-02-14 04:40:00,1.55623,1.55623,1.55601,1.55601,130399999.0
2006-02-14 04:41:00,1.55616,1.55625,1.55604,1.55604,286000003.0
2006-02-14 04:42:00,1.55607,1.5562,1.55607,1.55615,533600004.0
2006-02-14 04:43:00,1.55605,1.55622,1.55598,1.55602,159799999.0
2006-02-14 04:44:00,1.55621,1.55624,1.55613,1.55613,115000002.0
2006-02-14 04:45:00,1.55605,1.55628,1.55595,1.55609,341000002.0
2006-02-14 04:46:00,1.55615,1.55615,1.55605,1.55605,89400002.0
2006-02-14 04:47:00,1.55615,1.5562,1.55597,1.5561,156200000.0
2006-02-14 04:48:00,1.55606,1.55615,1.5559,1.55606,220400002.0
2006-02-14 04:49:00,1.55609,1.55615,1.55588,1.556,332699999.0
2006-02-14 04:50:00,1.556,1.55608,1.55577,1.55594,168199998.0
2006-02-14 04:51:00,1.55602,1.55613,1.55602,1.55613,126100000.0
2006-02-14 04:52:00,1.55619,1.55627,1.55607,1.55617,267600000.0
2006-02-14 04:53:00,1.55594,1.55626,1.55594,1.55626,36000000.0
2006-02-14 04:54:00,1.55613,1.5562,1.55596,1.55598,271100001.0
2006-02-14 04:55:00,1.556,1.55617,1.556,1.55617,88800000.0
2006-02-14 04:56:00,1.55615,1.55615,1.55605,1.55605,67899997.0
2006-02-14 04:57:00,1.55615,1.55623,1.55602,1.55616,361700005.0
2006-02-14 04:58:00,1.55614,1.55625,1.55605,1.5562,480899999.0
2006-02-14 04:59:00,1.5561,1.55618,1.55601,1.55608,115499999.0
2006-02-14 05:00:00,1.55604,1.5562,1.55604,1.55615,279300001.0
2006-02-14 05:01:00,1.55615,1.55618,1.55601,1.55615,320800002.0
2006-02-14 05:02:00,1.55592,1.55621,1.55592,1.55619,250800001.0
2006-02-14 05:03:00,1.55625,1.55625,1.55603,1.55605,156599996.0
2006-02-14 05:04:00,1.55616,1.55625,1.55604,1.55617,280300006.0
2006-02-14 05:05:00,1.55615,1.55617,1.55606,1.55611,95999997.0
2006-02-14 05:06:00,1.55618,1.55622,1.55607,1.55609,170099997.0
2006-02-14 05:07:00,1.55624,1.55624,1.55608,1.5561,375999999.0
2006-02-14 05:08:00,1.5561,1.5562,1.55601,1.55606,293700000.0
2006-02-14 05:09:00,1.55612,1.55612,1.55599,1.55599,111699999.0
2006-02-14 05:10:00,1.55604,1.55615,1.556,1.55612,82100000.0
2006-02-14 05:11:00,1.55612,1.5562,1.55594,1.5561,302500002.0
2006-02-14 05:12:00,1.55601,1.55618,1.55599,1.55617,360700002.0
2006-02-14 05:13:00,1.55608,1.55615,1.556,1.5561,87100000.0
2006-02-14 05:14:00,1.55603,1.5562,1.55603,1.55614,261999998.0
2006-02-14 05:15:00,1.55612,1.55612,1.55599,1.55599,12000000.0
2006-02-14 05:16:00,1.55599,1.55615,1.55599,1.55615,78299999.0
2006-02-14 05:17:00,1.5562,1.5562,1.55607,1.55607,42400000.0
2006-02-14 05:18:00,1.55606,1.5562,1.55599,1.55599,169500002.0
2006-02-14 05:19:00,1.55608,1.55608,1.55591,1.55591,48799999.0
2006-02-14 05:20:00,1.55603,1.55617,1.55603,1.55617,47100000.0
2006-02-14 05:21:00,1.55615,1.55615,1.55585,1.55585,311100004.0
2006-02-14 05:22:00,1.55605,1.5562,1.55604,1.55615,322100001.0
2006-02-14 05:23:00,1.55605,1.55615,1.55598,1.55605,159800000.0
2006-02-14 05:24:00,1.55584,1.5562,1.55584,1.55618,306699997.0
2006-02-14 05:25:00,1.556,1.5562,1.55596,1.55615,283300005.0
2006-02-14 05:26:00,1.55607,1.5562,1.55607,1.5562,92999998.0
2006-02-14 05:27:00,1.55607,1.5562,1.55593,1.55599,304000001.0
2006-02-14 05:28:00,1.5562,1.5562,1.55615,1.55615,43200000.0
2006-02-14 05:29:00,1.55612,1.5562,1.55608,1.5562,76100001.0
2006-02-14 05:30:00,1.55615,1.55615,1.55605,1.55605,34300000.0
2006-02-14 05:31:00,1.5562,1.5562,1.55615,1.55615,131300001.0
2006-02-14 05:32:00,1.55605,1.5562,1.55605,1.55615,326100001.0
2006-02-14 05:33:00,1.55594,1.55622,1.55594,1.5562,182900002.0
2006-02-14 05:34:00,1.55604,1.5562,1.55598,1.5562,202200001.0
2006-02-14 05:35:00,1.55615,1.55621,1.55598,1.55621,269500002.0
2006-02-14 05:36:00,1.5561,1.55622,1.55596,1.55615,361100002.0
2006-02-14 05:37:00,1.55613,1.5562,1.55593,1.5561,353000003.0
2006-02-14 05:38:00,1.55622,1.55622,1.55619,1.55619,16000000.0
2006-02-14 05:39:00,1.556,1.5562,1.55591,1.55599,250100000.0
2006-02-14 05:40:00,1.5562,1.5562,1.55596,1.55596,176500000.0
2006-02-14 05:41:00,1.55615,1.5562,1.55607,1.55613,91100001.0
2006-02-14 05:42:00,1.55615,1.55615,1.55597,1.55597,118400002.0
2006-02-14 05:43:00,1.5561,1.55622,1.55598,1.55615,320099993.0
2006-02-14 05:44:00,1.5562,1.5562,1.55598,1.55598,26800000.0
2006-02-14 05:45:00,1.55615,1.5562,1.55605,1.55606,242899997.0
2006-02-14 05:46:00,1.55612,1.5562,1.55602,1.55612,56000000.0
2006-02-14 05:47:00,1.55612,1.5562,1.55594,1.55615,273900004.0
2006-02-14 05:48:00,1.55606,1.55622,1.55599,1.55612,485100006.0
2006-02-14 05:49:00,1.55615,1.55622,1.5559,1.55607,535199999.0
2006-02-14 05:50:00,1.5562,1.5562,1.55596,1.55604,337200000.0
2006-02-14 05:51:00,1.55606,1.55622,1.55601,1.55602,298900000.0
2006-02-14 05:52:00,1.55612,1.5562,1.55597,1.55607,294800002.0
2006-02-14 05:53:00,1.55604,1.55622,1.556,1.55613,375800004.0
2006-02-14 05:54:00,1.55605,1.55622,1.55595,1.5561,263099997.0
2006-02-14 05:55:00,1.55597,1.5562,1.55597,1.55615,171700000.0
2006-02-14 05:56:00,1.55606,1.55614,1.55598,1.55598,150999999.0
2006-02-14 05:57:00,1.55618,1.55621,1.55605,1.55615,243999995.0
2006-02-14 05:58:00,1.55617,1.55617,1.55596,1.55599,270899999.0
2006-02-14 05:59:00,1.55615,1.55623,1.55602,1.5562,376800001.0
2006-02-14 06:00:00,1.5562,1.55625,1.55598,1.55617,336400005.0
2006-02-14 06:01:00,1.55625,1.55628,1.55605,1.55606,386900004.0
2006-02-14 06:02:00,1.5561,1.5562,1.55606,1.55616,268500000.0
2006-02-14 06:03:00,1.55615,1.5562,1.55605,1.55613,254900002.0
2006-02-14 06:04:00,1.55594,1.55621,1.55594,1.55605,355499996.0
2006-02-14 06:05:00,1.55608,1.55622,1.55605,1.55615,227799997.0
2006-02-14 06:06:00,1.55623,1.55637,1.55619,1.55629,392700004.0
2006-02-14 06:07:00,1.55629,1.55645,1.55612,1.55612,305000001.0
2006-02-14 06:08:00,1.55632,1.55646,1.5561,1.55625,428200004.0
2006-02-14 06:09:00,1.55637,1.55653,1.55628,1.55653,527200000.0
2006-02-14 06:10:00,1.55637,1.55651,1.55622,1.55639,294299998.0
2006-02-14 06:11:00,1.55646,1.55658,1.55634,1.55647,247500002.0
2006-02-14 06:12:00,1.55626,1.5565,1.55626,1.5565,194899998.0
2006-02-14 06:13:00,1.55634,1.55652,1.55628,1.55641,257200002.0
2006-02-14 06:14:00,1.5565,1.5565,1.55627,1.5563,139499998.0
2006-02-14 06:15:00,1.55648,1.5565,1.55641,1.55645,204399996.0
2006-02-14 06:16:00,1.55636,1.55642,1.55628,1.55638,140700002.0
2006-02-14 06:17:00,1.55624,1.55646,1.55624,1.55637,143800001.0
2006-02-14 06:18:00,1.55637,1.55651,1.55635,1.55645,366499999.0
2006-02-14 06:19:00,1.55632,1.55646,1.55622,1.55635,426600000.0
2006-02-14 06:20:00,1.55635,1.55643,1.55621,1.55635,296900001.0
2006-02-14 06:21:00,1.5563,1.55643,1.55628,1.55643,58299999.0
2006-02-14 06:22:00,1.55645,1.55645,1.5562,1.5562,205999998.0
2006-02-14 06:23:00,1.5564,1.55642,1.55612,1.55626,508499998.0
2006-02-14 06:24:00,1.55623,1.55643,1.55618,1.55643,245700000.0
2006-02-14 06:25:00,1.5564,1.55645,1.55626,1.55626,257599999.0
2006-02-14 06:26:00,1.55647,1.55647,1.55613,1.55622,257400000.0
2006-02-14 06:27:00,1.55639,1.55647,1.55629,1.55645,298800005.0
2006-02-14 06:28:00,1.55647,1.55647,1.55623,1.55626,193999997.0
2006-02-14 06:29:00,1.55647,1.55647,1.55623,1.55638,209799999.0
2006-02-14 06:30:00,1.55624,1.55637,1.55624,1.55637,78200001.0
2006-02-14 06:31:00,1.55642,1.55642,1.55627,1.55627,74799998.0
2006-02-14 06:32:00,1.55631,1.55645,1.5563,1.5564,224099997.0
2006-02-14 06:33:00,1.55643,1.55643,1.55623,1.55627,367300000.0
2006-02-14 06:34:00,1.55637,1.55645,1.55625,1.55645,366000005.0
2006-02-14 06:35:00,1.55628,1.55647,1.55628,1.5564,292999997.0
2006-02-14 06:36:00,1.55627,1.5564,1.55616,1.55632,47800000.0
2006-02-14 06:37:00,1.5564,1.55645,1.5564,1.55645,35900000.0
2006-02-14 06:38:00,1.55638,1.55642,1.55628,1.5564,208300005.0
2006-02-14 06:39:00,1.55636,1.55636,1.55615,1.55629,141800002.0
2006-02-14 06:40:00,1.5562,1.55643,1.5562,1.55639,335600001.0
2006-02-14 06:41:00,1.55642,1.5565,1.55628,1.5564,133399996.0
2006-02-14 06:42:00,1.55636,1.5565,1.55636,1.5565,361400000.0
2006-02-14 06:43:00,1.5565,1.5565,1.55628,1.55634,169600000.0
2006-02-14 06:44:00,1.55635,1.55645,1.55631,1.55632,171300001.0
2006-02-14 06:45:00,1.55648,1.55653,1.5563,1.55646,218500002.0
2006-02-14 06:46:00,1.55637,1.55652,1.55627,1.5564,313900003.0
2006-02-14 06:47:00,1.55632,1.55645,1.55624,1.55634,176600003.0
2006-02-14 06:48:00,1.55635,1.55645,1.55633,1.5564,195800000.0
2006-02-14 06:49:00,1.55638,1.55648,1.55627,1.55637,272800001.0
2006-02-14 06:50:00,1.55621,1.55645,1.55621,1.55642,278799998.0
2006-02-14 06:51:00,1.5563,1.5564,1.5563,1.5564,39500000.0
2006-02-14 06:52:00,1.55638,1.55649,1.55624,1.55649,231000002.0
2006-02-14 06:53:00,1.55631,1.55644,1.55625,1.55644,165800002.0
2006-02-14 06:54:00,1.55635,1.55648,1.55625,1.5563,323800003.0
2006-02-14 06:55:00,1.55646,1.55652,1.55632,1.55637,296099997.0
2006-02-14 06:56:00,1.55635,1.55644,1.55619,1.55627,269899996.0
2006-02-14 06:57:00,1.55637,1.55642,1.55616,1.55622,250300000.0
2006-02-14 06:58:00,1.55636,1.55639,1.55626,1.55631,228899997.0
2006-02-14 06:59:00,1.5563,1.55635,1.55621,1.55624,401799996.0
2006-02-14 07:00:00,1.55615,1.5563,1.5561,1.55628,410299993.0
2006-02-14 07:01:00,1.55624,1.55633,1.55614,1.55626,182900000.0
2006-02-14 07:02:00,1.5562,1.5563,1.5562,1.5563,162099998.0
2006-02-14 07:03:00,1.5562,1.5563,1.5562,1.5563,83999999.0
2006-02-14 07:04:00,1.5562,1.55635,1.556,1.55624,241300001.0
2006-02-14 07:05:00,1.5562,1.55635,1.55615,1.55627,145300001.0
2006-02-14 07:06:00,1.55636,1.55639,1.55615,1.55639,162300001.0
2006-02-14 07:07:00,1.55631,1.55642,1.55622,1.55635,243699998.0
2006-02-14 07:08:00,1.5563,1.5563,1.55615,1.55615,6400000.0
2006-02-14 07:09:00,1.55624,1.55643,1.5562,1.55634,433399998.0
2006-02-14 07:10:00,1.55632,1.5564,1.55617,1.55627,139199999.0
2006-02-14 07:11:00,1.55625,1.55645,1.55625,1.5564,280300000.0
2006-02-14 07:12:00,1.55637,1.55645,1.55627,1.55632,150000002.0
2006-02-14 07:13:00,1.55635,1.55645,1.55622,1.55626,242999998.0
2006-02-14 07:14:00,1.55635,1.55645,1.55624,1.55636,61599999.0
2006-02-14 07:15:00,1.5564,1.55645,1.55616,1.55639,331399997.0
2006-02-14 07:16:00,1.55621,1.55642,1.55621,1.5564,303599998.0
2006-02-14 07:17:00,1.5564,1.5564,1.55627,1.55627,108299999.0
2006-02-14 07:18:00,1.55635,1.5564,1.55624,1.55636,207800003.0
2006-02-14 07:19:00,1.55628,1.55645,1.55628,1.55628,74500002.0
2006-02-14 07:20:00,1.55621,1.55642,1.55621,1.55635,286299999.0
2006-02-14 07:21:00,1.55624,1.55637,1.55619,1.55621,235900003.0
2006-02-14 07:22:00,1.55625,1.55638,1.55609,1.55631,300199992.0
2006-02-14 07:23:00,1.55627,1.5563,1.55615,1.55619,82200000.0
2006-02-14 07:24:00,1.55627,1.55635,1.55614,1.55627,225599997.0
2006-02-14 07:25:00,1.55614,1.5563,1.55614,1.5563,233200002.0
2006-02-14 07:26:00,1.55638,1.55644,1.55613,1.55631,255499998.0
2006-02-14 07:27:00,1.55633,1.55645,1.55621,1.55641,176499996.0
2006-02-14 07:28:00,1.55642,1.55647,1.55626,1.55638,204499997.0
2006-02-14 07:29:00,1.55634,1.55645,1.55633,1.55635,339499999.0
2006-02-14 07:30:00,1.5564,1.55645,1.5563,1.55639,173400003.0
2006-02-14 07:31:00,1.55631,1.5564,1.55614,1.55623,166299999.0
2006-02-14 07:32:00,1.55638,1.55648,1.55622,1.55635,272400001.0
2006-02-14 07:33:00,1.55628,1.55645,1.55623,1.55645,142000001.0
2006-02-14 07:34:00,1.55628,1.55643,1.55624,1.55635,450700000.0
2006-02-14 07:35:00,1.5562,1.55643,1.5562,1.55643,203299997.0
2006-02-14 07:36:00,1.55632,1.55645,1.55632,1.55645,83800000.0
2006-02-14 07:37:00,1.55636,1.55643,1.55634,1.55637,47899999.0
2006-02-14 07:38:00,1.55635,1.55635,1.55625,1.55625,42400000.0
2006-02-14 07:39:00,1.55616,1.55635,1.55616,1.55619,263100000.0
2006-02-14 07:40:00,1.55622,1.55633,1.55611,1.55622,229199997.0
2006-02-14 07:41:00,1.55611,1.55631,1.55607,1.55625,382299998.0
2006-02-14 07:42:00,1.55619,1.5563,1.55606,1.55625,212300000.0
2006-02-14 07:43:00,1.5562,1.55623,1.55605,1.55616,264899999.0
2006-02-14 07:44:00,1.55624,1.55628,1.55601,1.55621,210199998.0
2006-02-14 07:45:00,1.55622,1.55622,1.55601,1.55601,328800001.0
2006-02-14 07:46:00,1.55617,1.55623,1.55603,1.55612,356099998.0
2006-02-14 07:47:00,1.55605,1.55618,1.55601,1.55618,360400002.0
2006-02-14 07:48:00,1.55613,1.55626,1.55606,1.55617,214900001.0
2006-02-14 07:49:00,1.55612,1.5562,1.55607,1.55607,111500000.0
2006-02-14 07:50:00,1.55605,1.55615,1.55605,1.55615,103799997.0
2006-02-14 07:51:00,1.5562,1.55623,1.55596,1.55596,324000003.0
2006-02-14 07:52:00,1.55615,1.5562,1.55598,1.5561,170500001.0
2006-02-14 07:53:00,1.55601,1.55613,1.556,1.55612,58400000.0
2006-02-14 07:54:00,1.55605,1.55622,1.55585,1.55622,341200003.0
2006-02-14 07:55:00,1.55613,1.55622,1.55603,1.55619,150800002.0
2006-02-14 07:56:00,1.55629,1.55629,1.55612,1.55612,208700004.0
2006-02-14 07:57:00,1.55602,1.55619,1.556,1.55607,106900000.0
2006-02-14 07:58:00,1.55602,1.55622,1.556,1.5561,141500000.0
2006-02-14 07:59:00,1.55622,1.5563,1.55613,1.55627,278600003.0
2006-02-14 08:00:00,1.55619,1.55619,1.55604,1.55605,52000000.0
2006-02-14 08:01:00,1.55615,1.55617,1.556,1.55608,266800001.0
2006-02-14 08:02:00,1.55599,1.55608,1.55579,1.556,137000000.0
2006-02-14 08:03:00,1.55595,1.55607,1.5558,1.55594,75800000.0
2006-02-14 08:04:00,1.556,1.5561,1.556,1.5561,122200001.0
2006-02-14 08:05:00,1.5562,1.55629,1.55607,1.55607,301700002.0
2006-02-14 08:06:00,1.55596,1.55609,1.55578,1.55595,370599997.0
2006-02-14 08:07:00,1.55605,1.55613,1.55593,1.55602,470600004.0
2006-02-14 08:08:00,1.55605,1.55613,1.55595,1.556,107100002.0
2006-02-14 08:09:00,1.55611,1.55623,1.55599,1.55611,212300001.0
2006-02-14 08:10:00,1.55589,1.55626,1.55589,1.55613,100899999.0
2006-02-14 08:11:00,1.55595,1.55603,1.55586,1.55595,182899999.0
2006-02-14 08:12:00,1.55587,1.55622,1.55587,1.556,288499996.0
2006-02-14 08:13:00,1.55607,1.55625,1.55605,1.55614,286800003.0
2006-02-14 08:14:00,1.55609,1.55609,1.55555,1.55555,236800002.0
2006-02-14 08:15:00,1.55589,1.55611,1.55587,1.55588,110400000.0
2006-02-14 08:16:00,1.55586,1.55591,1.5555,1.55586,273000003.0
2006-02-14 08:17:00,1.55599,1.55607,1.55579,1.55594,215099997.0
2006-02-14 08:18:00,1.55573,1.55592,1.55563,1.55591,384000001.0
2006-02-14 08:19:00,1.55604,1.55618,1.55602,1.55612,233200001.0
2006-02-14 08:20:00,1.5561,1.55617,1.55596,1.55611,306499998.0
2006-02-14 08:21:00,1.55591,1.55619,1.55591,1.55618,326099998.0
2006-02-14 08:22:00,1.55617,1.55621,1.55601,1.55616,382300004.0
2006-02-14 08:23:00,1.55597,1.5562,1.55597,1.55601,364999997.0
2006-02-14 08:24:00,1.55599,1.55606,1.55587,1.55587,58299999.0
2006-02-14 08:25:00,1.55599,1.55602,1.55584,1.55585,213100003.0
2006-02-14 08:26:00,1.55608,1.55608,1.55584,1.55585,205500000.0
2006-02-14 08:27:00,1.55585,1.556,1.55567,1.55592,160700001.0
2006-02-14 08:28:00,1.55594,1.55598,1.55575,1.55575,270799997.0
2006-02-14 08:29:00,1.5559,1.55598,1.55563,1.5559,347500007.0
2006-02-14 08:30:00,1.55583,1.55583,1.55565,1.55571,279000000.0
2006-02-14 08:31:00,1.55556,1.55586,1.55556,1.55572,264700003.0
2006-02-14 08:32:00,1.55563,1.55578,1.55561,1.5557,150200000.0
2006-02-14 08:33:00,1.55563,1.55572,1.55548,1.55565,206000004.0
2006-02-14 08:34:00,1.55555,1.55567,1.55552,1.55567,243600003.0
2006-02-14 08:35:00,1.55565,1.55565,1.55539,1.55556,212199996.0
2006-02-14 08:36:00,1.5556,1.55565,1.5556,1.55565,35900000.0
2006-02-14 08:37:00,1.55555,1.55579,1.55555,1.55569,271600003.0
2006-02-14 08:38:00,1.55568,1.55588,1.55563,1.5558,290100004.0
2006-02-14 08:39:00,1.55593,1.55596,1.55576,1.55596,236900002.0
2006-02-14 08:40:00,1.55572,1.55593,1.55572,1.55582,183400004.0
2006-02-14 08:41:00,1.55595,1.55597,1.55575,1.55581,357800000.0
2006-02-14 08:42:00,1.55592,1.55603,1.55579,1.55591,334200000.0
2006-02-14 08:43:00,1.55603,1.55623,1.55596,1.55614,414899998.0
2006-02-14 08:44:00,1.55616,1.55622,1.55592,1.55607,226700000.0
2006-02-14 08:45:00,1.55614,1.55622,1.5558,1.55618,293799999.0
2006-02-14 08:46:00,1.55608,1.55608,1.5559,1.55597,243899999.0
2006-02-14 08:47:00,1.55589,1.55612,1.55584,1.55593,396299999.0
2006-02-14 08:48:00,1.55599,1.55612,1.55569,1.55601,417200002.0
2006-02-14 08:49:00,1.55602,1.55608,1.55584,1.55596,187900002.0
2006-02-14 08:50:00,1.55608,1.5561,1.55588,1.55598,402799998.0
2006-02-14 08:51:00,1.55608,1.55626,1.55597,1.55613,331500000.0
2006-02-14 08:52:00,1.55606,1.5563,1.55606,1.55619,292400002.0
2006-02-14 08:53:00,1.55588,1.55608,1.55588,1.55608,181900002.0
2006-02-14 08:54:00,1.55599,1.55607,1.55586,1.55592,204900003.0
2006-02-14 08:55:00,1.55612,1.55612,1.55587,1.55597,330399998.0
2006-02-14 08:56:00,1.55583,1.55609,1.55583,1.55602,400900002.0
2006-02-14 08:57:00,1.55588,1.55613,1.55588,1.55603,308800002.0
2006-02-14 08:58:00,1.5558,1.55602,1.5558,1.55602,95100000.0
2006-02-14 08:59:00,1.556,1.55608,1.55584,1.55595,254500001.0
2006-02-14 09:00:00,1.55581,1.55598,1.5558,1.55598,272299998.0
2006-02-14 09:01:00,1.55593,1.556,1.55581,1.55585,201300003.0
2006-02-14 09:02:00,1.55594,1.556,1.55584,1.55593,221200000.0
2006-02-14 09:03:00,1.55587,1.55588,1.55566,1.55576,372900002.0
2006-02-14 09:04:00,1.55573,1.55587,1.55563,1.5558,321100001.0
2006-02-14 09:05:00,1.55594,1.55608,1.5558,1.55601,355600000.0
2006-02-14 09:06:00,1.55614,1.55624,1.55609,1.55611,121600002.0
2006-02-14 09:07:00,1.55623,1.55634,1.55611,1.5562,185200000.0
2006-02-14 09:08:00,1.5561,1.55617,1.55596,1.55605,365099996.0
2006-02-14 09:09:00,1.55596,1.55608,1.55589,1.55605,177900002.0
2006-02-14 09:10:00,1.55595,1.55605,1.55595,1.55605,44500000.0
2006-02-14 09:11:00,1.5559,1.55606,1.5559,1.55603,182099999.0
2006-02-14 09:12:00,1.55604,1.55606,1.55583,1.55603,225300002.0
2006-02-14 09:13:00,1.55605,1.55612,1.55588,1.55588,292600000.0
2006-02-14 09:14:00,1.55583,1.55596,1.55565,1.5558,256899999.0
2006-02-14 09:15:00,1.55573,1.55588,1.55562,1.55576,276700002.0
2006-02-14 09:16:00,1.55565,1.55579,1.55563,1.5557,242099999.0
2006-02-14 09:17:00,1.55575,1.55584,1.55569,1.55578,246000002.0
2006-02-14 09:18:00,1.55583,1.55597,1.55583,1.55597,166200000.0
2006-02-14 09:19:00,1.55594,1.55605,1.55582,1.55597,371100008.0
2006-02-14 09:20:00,1.55601,1.55601,1.55574,1.55574,274499997.0
2006-02-14 09:21:00,1.55572,1.55589,1.55564,1.55589,168199999.0
2006-02-14 09:22:00,1.55582,1.55593,1.55577,1.55587,390499998.0
2006-02-14 09:23:00,1.55589,1.55592,1.55572,1.55579,188500000.0
2006-02-14 09:24:00,1.55589,1.55592,1.55572,1.55582,372500006.0
2006-02-14 09:25:00,1.55587,1.55593,1.55574,1.55584,157099998.0
2006-02-14 09:26:00,1.55574,1.55597,1.55574,1.55579,303700003.0
2006-02-14 09:27:00,1.5559,1.55605,1.55568,1.55599,454400004.0
2006-02-14 09:28:00,1.55598,1.55605,1.55577,1.5559,229100002.0
2006-02-14 09:29:00,1.55586,1.55602,1.55582,1.55596,320499999.0
2006-02-14 09:30:00,1.55597,1.55603,1.55579,1.55581,450799999.0
2006-02-14 09:31:00,1.55596,1.55608,1.55588,1.55591,107799999.0
2006-02-14 09:32:00,1.55599,1.5561,1.55588,1.55597,114400000.0
2006-02-14 09:33:00,1.55598,1.55605,1.55586,1.55601,285500000.0
2006-02-14 09:34:00,1.55602,1.55602,1.55584,1.55584,119500001.0
2006-02-14 09:35:00,1.55593,1.5561,1.55593,1.5561,201399996.0
2006-02-14 09:36:00,1.55607,1.55617,1.55596,1.55605,172900003.0
2006-02-14 09:37:00,1.55601,1.55614,1.55601,1.55614,73500000.0
2006-02-14 09:38:00,1.55611,1.55613,1.55583,1.55599,279500003.0
2006-02-14 09:39:00,1.55608,1.5562,1.55604,1.55609,257000000.0
2006-02-14 09:40:00,1.55597,1.55608,1.55597,1.55608,107800000.0
2006-02-14 09:41:00,1.55608,1.55616,1.55598,1.5561,382500003.0
2006-02-14 09:42:00,1.55612,1.55616,1.55598,1.55606,150399997.0
2006-02-14 09:43:00,1.55599,1.55608,1.55587,1.55602,233099999.0
2006-02-14 09:44:00,1.55587,1.55601,1.55574,1.55589,143700000.0
2006-02-14 09:45:00,1.55595,1.55595,1.55577,1.55577,62100001.0
2006-02-14 09:46:00,1.55585,1.55586,1.55568,1.55585,284500001.0
2006-02-14 09:47:00,1.5558,1.55588,1.55568,1.55571,294899999.0
2006-02-14 09:48:00,1.55583,1.55587,1.55559,1.55576,379599999.0
2006-02-14 09:49:00,1.55583,1.55583,1.55561,1.55561,259000001.0
2006-02-14 09:50:00,1.55581,1.55584,1.55556,1.55575,329100002.0
2006-02-14 09:51:00,1.55587,1.55589,1.55573,1.55573,180199999.0
2006-02-14 09:52:00,1.5557,1.55583,1.55569,1.55583,102400002.0
2006-02-14 09:53:00,1.55588,1.55596,1.55575,1.55587,351600003.0
2006-02-14 09:54:00,1.55588,1.55588,1.55562,1.55562,238900001.0
2006-02-14 09:55:00,1.55578,1.55588,1.5556,1.55564,197300003.0
2006-02-14 09:56:00,1.55551,1.55582,1.55551,1.55582,279700007.0
2006-02-14 09:57:00,1.5558,1.55588,1.55561,1.5557,311600002.0
2006-02-14 09:58:00,1.55563,1.55581,1.55563,1.55572,229700002.0
2006-02-14 09:59:00,1.55554,1.55582,1.55554,1.55567,250300003.0
2006-02-14 10:00:00,1.55569,1.55601,1.55569,1.55591,335300001.0
2006-02-14 10:01:00,1.556,1.55602,1.55585,1.55595,345399999.0
2006-02-14 10:02:00,1.55575,1.556,1.55569,1.55595,268000000.0
2006-02-14 10:03:00,1.55594,1.55612,1.5559,1.556,285700006.0
2006-02-14 10:04:00,1.5561,1.5561,1.55605,1.55605,63200000.0
2006-02-14 10:05:00,1.55592,1.5561,1.55589,1.55605,428400000.0
2006-02-14 10:06:00,1.55593,1.55609,1.55585,1.55597,264600000.0
2006-02-14 10:07:00,1.55582,1.5559,1.55562,1.55582,335900001.0
2006-02-14 10:08:00,1.5558,1.55594,1.55568,1.55586,422200005.0
2006-02-14 10:09:00,1.55565,1.55592,1.55565,1.55592,268500001.0
2006-02-14 10:10:00,1.55579,1.55593,1.55578,1.55593,178900000.0
2006-02-14 10:11:00,1.5559,1.55597,1.55579,1.55593,424300005.0
2006-02-14 10:12:00,1.55591,1.55594,1.55567,1.55567,286400001.0
2006-02-14 10:13:00,1.55594,1.55594,1.55582,1.55582,153799995.0
2006-02-14 10:14:00,1.55591,1.55598,1.55574,1.55598,426999993.0
2006-02-14 10:15:00,1.55599,1.55607,1.55592,1.55592,139899999.0
2006-02-14 10:16:00,1.55607,1.55611,1.55592,1.55595,460199996.0
2006-02-14 10:17:00,1.55606,1.55608,1.55581,1.55581,279400002.0
2006-02-14 10:18:00,1.55601,1.55603,1.55582,1.55586,247099997.0
2006-02-14 10:19:00,1.55596,1.55602,1.55582,1.55584,390399998.0
2006-02-14 10:20:00,1.55584,1.556,1.55578,1.55592,279300000.0
2006-02-14 10:21:00,1.55584,1.55592,1.55567,1.5557,248199998.0
2006-02-14 10:22:00,1.55587,1.55587,1.5557,1.5557,93700001.0
2006-02-14 10:23:00,1.55585,1.55593,1.55571,1.55582,225400000.0
2006-02-14 10:24:00,1.55581,1.55581,1.55555,1.5557,270100006.0
2006-02-14 10:25:00,1.55571,1.55571,1.55533,1.55533,492200001.0
2006-02-14 10:26:00,1.55557,1.55572,1.55551,1.5557,306699996.0
2006-02-14 10:27:00,1.55568,1.55581,1.55561,1.5557,204000001.0
2006-02-14 10:28:00,1.55572,1.55578,1.5556,1.55571,213599999.0
2006-02-14 10:29:00,1.55578,1.55578,1.55553,1.55574,353999998.0
2006-02-14 10:30:00,1.55562,1.55583,1.55555,1.55575,317500002.0
2006-02-14 10:31:00,1.55577,1.55579,1.55556,1.55564,294500001.0
2006-02-14 10:32:00,1.5557,1.5558,1.55555,1.55555,456999995.0
2006-02-14 10:33:00,1.5557,1.55583,1.55552,1.55572,285899999.0
2006-02-14 10:34:00,1.55564,1.55581,1.55561,1.55576,208500001.0
2006-02-14 10:35:00,1.55576,1.5559,1.55559,1.55559,135200001.0
2006-02-14 10:36:00,1.55576,1.55584,1.55567,1.55569,187500001.0
2006-02-14 10:37:00,1.55572,1.55577,1.55557,1.55565,353800000.0
2006-02-14 10:38:00,1.55576,1.55586,1.55564,1.55572,285800005.0
2006-02-14 10:39:00,1.55575,1.5559,1.55574,1.5559,271600001.0
2006-02-14 10:40:00,1.55577,1.55585,1.55564,1.55578,304500003.0
2006-02-14 10:41:00,1.55575,1.5558,1.55555,1.55555,585500000.0
2006-02-14 10:42:00,1.55559,1.5558,1.55559,1.55575,205699997.0
2006-02-14 10:43:00,1.55582,1.55592,1.55556,1.55585,488200003.0
2006-02-14 10:44:00,1.55585,1.55599,1.55576,1.55595,347399995.0
2006-02-14 10:45:00,1.55593,1.55598,1.55575,1.5559,276200003.0
2006-02-14 10:46:00,1.5559,1.55598,1.55577,1.55578,283100001.0
2006-02-14 10:47:00,1.55591,1.55598,1.55573,1.55586,396400003.0
2006-02-14 10:48:00,1.55589,1.55596,1.55582,1.55588,135100003.0
2006-02-14 10:49:00,1.55595,1.556,1.55585,1.55585,186100002.0
2006-02-14 10:50:00,1.55589,1.55592,1.55572,1.5558,192899998.0
2006-02-14 10:51:00,1.55563,1.55597,1.55563,1.55597,494900003.0
2006-02-14 10:52:00,1.55588,1.55601,1.55574,1.55577,318899994.0
2006-02-14 10:53:00,1.55598,1.55598,1.55581,1.55589,163000001.0
2006-02-14 10:54:00,1.5558,1.55602,1.55578,1.55598,334000006.0
2006-02-14 10:55:00,1.55578,1.55603,1.55578,1.55596,295700002.0
2006-02-14 10:56:00,1.556,1.55605,1.55574,1.55596,275200004.0
2006-02-14 10:57:00,1.55598,1.55612,1.55589,1.5561,198800002.0
2006-02-14 10:58:00,1.55594,1.55602,1.55584,1.55595,218400004.0
2006-02-14 10:59:00,1.55598,1.55606,1.55581,1.55593,210000001.0
2006-02-14 11:00:00,1.55588,1.55597,1.55572,1.55578,225099999.0
2006-02-14 11:01:00,1.55591,1.55599,1.55575,1.55587,240999997.0
2006-02-14 11:02:00,1.55589,1.55597,1.55575,1.55584,272399994.0
2006-02-14 11:03:00,1.55585,1.556,1.55583,1.55593,270199999.0
2006-02-14 11:04:00,1.55569,1.5559,1.55558,1.55572,292600001.0
2006-02-14 11:05:00,1.55574,1.55594,1.55574,1.55594,363500000.0
2006-02-14 11:06:00,1.55586,1.55596,1.55572,1.55593,466299992.0
2006-02-14 11:07:00,1.55596,1.5561,1.55593,1.5561,135500002.0
2006-02-14 11:08:00,1.55592,1.55608,1.55589,1.5559,284299998.0
2006-02-14 11:09:00,1.55594,1.5561,1.55588,1.5561,183600001.0
2006-02-14 11:10:00,1.55597,1.55611,1.55591,1.55607,349400000.0
2006-02-14 11:11:00,1.55613,1.55613,1.55599,1.55599,54399999.0
2006-02-14 11:12:00,1.55605,1.5561,1.5559,1.55595,324399999.0
2006-02-14 11:13:00,1.55603,1.55608,1.55582,1.55599,181199999.0
2006-02-14 11:14:00,1.55596,1.55613,1.55592,1.55607,357400006.0
2006-02-14 11:15:00,1.55593,1.55608,1.55589,1.55607,333600004.0
2006-02-14 11:16:00,1.55592,1.55605,1.55581,1.55587,430000002.0
2006-02-14 11:17:00,1.55597,1.55606,1.55584,1.55593,330500004.0
2006-02-14 11:18:00,1.556,1.55612,1.5559,1.55605,253500000.0
2006-02-14 11:19:00,1.55612,1.55619,1.55604,1.55613,168600000.0
2006-02-14 11:20:00,1.55613,1.5562,1.556,1.55602,551699999.0
2006-02-14 11:21:00,1.55613,1.55613,1.55595,1.55609,206799999.0
2006-02-14 11:22:00,1.55597,1.55599,1.55575,1.55575,171199999.0
2006-02-14 11:23:00,1.55584,1.55608,1.55584,1.556,188600003.0
2006-02-14 11:24:00,1.55587,1.55608,1.55587,1.55605,370600001.0
2006-02-14 11:25:00,1.55605,1.55613,1.55578,1.55605,284499998.0
2006-02-14 11:26:00,1.55601,1.55617,1.556,1.55612,162700000.0
2006-02-14 11:27:00,1.556,1.55618,1.556,1.55617,240900002.0
2006-02-14 11:28:00,1.556,1.55619,1.556,1.55615,284899999.0
2006-02-14 11:29:00,1.55604,1.5562,1.55601,1.55613,284499999.0
2006-02-14 11:30:00,1.55602,1.55618,1.55593,1.55607,285200004.0
2006-02-14 11:31:00,1.556,1.55615,1.55597,1.55606,260000001.0
2006-02-14 11:32:00,1.5561,1.55616,1.55589,1.55605,454000000.0
2006-02-14 11:33:00,1.55613,1.55627,1.55602,1.55627,400300003.0
2006-02-14 11:34:00,1.55611,1.55623,1.55602,1.5562,449700002.0
2006-02-14 11:35:00,1.55614,1.5563,1.55605,1.55621,178900003.0
2006-02-14 11:36:00,1.55625,1.55625,1.55604,1.55611,374200001.0
2006-02-14 11:37:00,1.55617,1.55626,1.55606,1.5561,270300003.0
2006-02-14 11:38:00,1.55632,1.55635,1.55617,1.55625,276400004.0
2006-02-14 11:39:00,1.55618,1.55633,1.55614,1.55633,364199999.0
2006-02-14 11:40:00,1.55614,1.55643,1.55614,1.55643,203800003.0
2006-02-14 11:41:00,1.55638,1.55646,1.55618,1.55637,304900002.0
2006-02-14 11:42:00,1.55638,1.55652,1.55622,1.55636,325399999.0
2006-02-14 11:43:00,1.55643,1.5565,1.55626,1.55633,309599999.0
2006-02-14 11:44:00,1.55638,1.5565,1.55626,1.55638,234599998.0
2006-02-14 11:45:00,1.55633,1.55645,1.55623,1.55642,264299999.0
2006-02-14 11:46:00,1.5564,1.55653,1.5563,1.5563,289800001.0
2006-02-14 11:47:00,1.55631,1.55652,1.55625,1.55635,424900002.0
2006-02-14 11:48:00,1.55646,1.55649,1.55624,1.55631,195700001.0
2006-02-14 11:49:00,1.5565,1.55657,1.55634,1.55634,402500002.0
2006-02-14 11:50:00,1.55653,1.55658,1.55644,1.55644,325900005.0
2006-02-14 11:51:00,1.55646,1.55661,1.55626,1.55637,366699997.0
2006-02-14 11:52:00,1.55625,1.55657,1.55625,1.55657,390900002.0
2006-02-14 11:53:00,1.55649,1.55662,1.55648,1.55661,351899999.0
2006-02-14 11:54:00,1.55654,1.55667,1.55644,1.55658,417400001.0
2006-02-14 11:55:00,1.55655,1.55664,1.55638,1.55645,299699999.0
2006-02-14 11:56:00,1.55636,1.55659,1.5563,1.55659,446499995.0
2006-02-14 11:57:00,1.55659,1.55667,1.55644,1.55667,251500006.0
2006-02-14 11:58:00,1.55673,1.55679,1.55661,1.55672,207499999.0
2006-02-14 11:59:00,1.55661,1.55678,1.55649,1.55665,248400001.0
2006-02-14 12:00:00,1.55671,1.55672,1.55649,1.55649,219500001.0
2006-02-14 12:01:00,1.55646,1.55673,1.55646,1.55663,368999998.0
2006-02-14 12:02:00,1.55664,1.55674,1.55648,1.55665,364399997.0
2006-02-14 12:03:00,1.55659,1.55678,1.55646,1.55678,314800003.0
2006-02-14 12:04:00,1.55668,1.55676,1.55662,1.55669,75000000.0
2006-02-14 12:05:00,1.55666,1.55671,1.55659,1.55671,331400003.0
2006-02-14 12:06:00,1.55667,1.55677,1.55643,1.55672,176900001.0
2006-02-14 12:07:00,1.5567,1.5567,1.55645,1.55645,253099999.0
2006-02-14 12:08:00,1.55669,1.55671,1.55645,1.55645,376200000.0
2006-02-14 12:09:00,1.55663,1.55675,1.55654,1.55668,375600000.0
2006-02-14 12:10:00,1.55668,1.55668,1.55638,1.55638,236899996.0
2006-02-14 12:11:00,1.55648,1.55664,1.55636,1.55664,418300002.0
2006-02-14 12:12:00,1.55664,1.55665,1.55648,1.55648,324000002.0
2006-02-14 12:13:00,1.55659,1.5568,1.55659,1.55673,373700000.0
2006-02-14 12:14:00,1.55665,1.55674,1.55657,1.55666,222100004.0
2006-02-14 12:15:00,1.55665,1.55678,1.55652,1.55678,296300007.0
2006-02-14 12:16:00,1.55661,1.55676,1.55658,1.55658,206100002.0
2006-02-14 12:17:00,1.55672,1.55681,1.55665,1.55681,296000004.0
2006-02-14 12:18:00,1.55665,1.55679,1.55653,1.55663,375100002.0
2006-02-14 12:19:00,1.55667,1.55676,1.55654,1.55668,383299998.0
2006-02-14 12:20:00,1.55667,1.55673,1.55663,1.55665,82600000.0
2006-02-14 12:21:00,1.5566,1.55675,1.5565,1.55667,468299995.0
2006-02-14 12:22:00,1.55674,1.55679,1.5566,1.55672,308599998.0
2006-02-14 12:23:00,1.55676,1.55676,1.55646,1.55646,287700001.0
2006-02-14 12:24:00,1.5566,1.55674,1.55657,1.55659,339300001.0
2006-02-14 12:25:00,1.55666,1.55666,1.55641,1.55641,399700001.0
2006-02-14 12:26:00,1.55657,1.55662,1.55638,1.55644,373799999.0
2006-02-14 12:27:00,1.55648,1.55662,1.55641,1.55662,330099999.0
2006-02-14 12:28:00,1.55635,1.55666,1.55635,1.55663,171000000.0
2006-02-14 12:29:00,1.55658,1.55667,1.55646,1.55646,213400000.0
2006-02-14 12:30:00,1.55663,1.55669,1.55648,1.55656,285200004.0
2006-02-14 12:31:00,1.55667,1.55675,1.55651,1.55671,171500000.0
2006-02-14 12:32:00,1.55668,1.55668,1.55643,1.55649,456299998.0
2006-02-14 12:33:00,1.5566,1.55672,1.55647,1.55657,247000003.0
2006-02-14 12:34:00,1.55658,1.55668,1.55657,1.55667,31200000.0
2006-02-14 12:35:00,1.55669,1.55669,1.55656,1.55659,325900001.0
2006-02-14 12:36:00,1.55672,1.5568,1.55659,1.55663,336300000.0
2006-02-14 12:37:00,1.55661,1.55673,1.5566,1.55669,220899999.0
2006-02-14 12:38:00,1.55672,1.5568,1.5566,1.5566,249299999.0
2006-02-14 12:39:00,1.55672,1.55692,1.55665,1.55687,424600003.0
2006-02-14 12:40:00,1.55685,1.55692,1.55664,1.55668,193499999.0
2006-02-14 12:41:00,1.55675,1.557,1.55675,1.55689,199799998.0
2006-02-14 12:42:00,1.55684,1.55698,1.55678,1.55693,326099998.0
2006-02-14 12:43:00,1.55693,1.55693,1.55667,1.55681,313399996.0
2006-02-14 12:44:00,1.55697,1.55702,1.5568,1.55697,511500009.0
2006-02-14 12:45:00,1.55689,1.55704,1.55679,1.55697,238599999.0
2006-02-14 12:46:00,1.55698,1.55706,1.55682,1.55695,392900005.0
2006-02-14 12:47:00,1.55684,1.55706,1.55682,1.55706,184600000.0
2006-02-14 12:48:00,1.55699,1.55716,1.55684,1.55706,200800001.0
2006-02-14 12:49:00,1.55718,1.55718,1.55699,1.55715,329799998.0
2006-02-14 12:50:00,1.55694,1.55712,1.55693,1.55708,184700000.0
2006-02-14 12:51:00,1.55715,1.5572,1.55702,1.55709,455899997.0
2006-02-14 12:52:00,1.55703,1.55727,1.55678,1.55704,386500005.0
2006-02-14 12:53:00,1.55714,1.55714,1.55687,1.55705,256700006.0
2006-02-14 12:54:00,1.55706,1.55713,1.55697,1.55702,169100001.0
2006-02-14 12:55:00,1.55711,1.55713,1.55697,1.55705,311400003.0
2006-02-14 12:56:00,1.55699,1.55708,1.55682,1.55701,284800005.0
2006-02-14 12:57:00,1.55705,1.55715,1.55693,1.55704,257100000.0
2006-02-14 12:58:00,1.55697,1.55714,1.55688,1.55705,262900004.0
2006-02-14 12:59:00,1.55684,1.55707,1.55684,1.55696,272700003.0
2006-02-14 13:00:00,1.55693,1.55709,1.55689,1.55705,303700003.0
2006-02-14 13:01:00,1.55702,1.55713,1.55687,1.55705,296800002.0
2006-02-14 13:02:00,1.55697,1.55712,1.55685,1.55685,321300006.0
2006-02-14 13:03:00,1.55705,1.5571,1.55684,1.55701,370200002.0
2006-02-14 13:04:00,1.557,1.55705,1.55679,1.55693,214300000.0
2006-02-14 13:05:00,1.55691,1.55708,1.55682,1.55702,324999997.0
2006-02-14 13:06:00,1.55686,1.55707,1.5568,1.55695,380800006.0
2006-02-14 13:07:00,1.55702,1.55703,1.55676,1.55676,228500001.0
2006-02-14 13:08:00,1.55694,1.55699,1.55682,1.55699,148099999.0
2006-02-14 13:09:00,1.55687,1.55705,1.55686,1.55694,436699998.0
2006-02-14 13:10:00,1.55692,1.55702,1.55679,1.5569,308900003.0
2006-02-14 13:11:00,1.55703,1.55703,1.55683,1.55683,184699998.0
2006-02-14 13:12:00,1.55688,1.55705,1.55683,1.55688,216299999.0
2006-02-14 13:13:00,1.55696,1.55703,1.55681,1.55691,175800002.0
2006-02-14 13:14:00,1.55687,1.55699,1.55681,1.55695,206300002.0
2006-02-14 13:15:00,1.55693,1.55695,1.55677,1.55677,310500003.0
2006-02-14 13:16:00,1.55677,1.55689,1.5567,1.55688,266700002.0
2006-02-14 13:17:00,1.5569,1.55695,1.55682,1.55688,97500001.0
2006-02-14 13:18:00,1.55685,1.55698,1.55671,1.55671,437500002.0
2006-02-14 13:19:00,1.55687,1.55698,1.55674,1.55685,344199996.0
2006-02-14 13:20:00,1.55686,1.55693,1.55675,1.55685,233200005.0
2006-02-14 13:21:00,1.55683,1.5569,1.55673,1.55685,256400000.0
2006-02-14 13:22:00,1.55688,1.55688,1.55664,1.55677,238100000.0
2006-02-14 13:23:00,1.5568,1.5568,1.55645,1.55645,393600004.0
2006-02-14 13:24:00,1.55651,1.55676,1.55651,1.55674,268099997.0
2006-02-14 13:25:00,1.55675,1.55681,1.55649,1.55658,486600000.0
2006-02-14 13:26:00,1.55667,1.55672,1.55646,1.55646,283600000.0
2006-02-14 13:27:00,1.55663,1.55675,1.55651,1.55661,248499997.0
2006-02-14 13:28:00,1.55661,1.55682,1.55661,1.55679,249200000.0
2006-02-14 13:29:00,1.55674,1.5569,1.55659,1.5568,300900002.0
2006-02-14 13:30:00,1.55679,1.55696,1.55679,1.55695,183800001.0
2006-02-14 13:31:00,1.55692,1.55694,1.55675,1.55678,349499998.0
2006-02-14 13:32:00,1.55691,1.55701,1.55683,1.55684,177000001.0
2006-02-14 13:33:00,1.55689,1.55694,1.55671,1.55678,97900001.0
2006-02-14 13:34:00,1.55692,1.55692,1.55668,1.55678,195099999.0
2006-02-14 13:35:00,1.55677,1.55692,1.55671,1.55683,247800001.0
2006-02-14 13:36:00,1.55692,1.55701,1.55678,1.55688,302600000.0
2006-02-14 13:37:00,1.55681,1.55691,1.55672,1.55678,429099997.0
2006-02-14 13:38:00,1.55685,1.55685,1.55672,1.55678,266699995.0
2006-02-14 13:39:00,1.55685,1.55689,1.55669,1.55679,445899998.0
2006-02-14 13:40:00,1.5568,1.5568,1.55656,1.55661,331300000.0
2006-02-14 13:41:00,1.55671,1.5569,1.5566,1.55678,483099996.0
2006-02-14 13:42:00,1.55683,1.55695,1.55671,1.55688,416200000.0
2006-02-14 13:43:00,1.55692,1.55703,1.5568,1.55682,464800004.0
2006-02-14 13:44:00,1.55681,1.55697,1.55673,1.55697,294599997.0
2006-02-14 13:45:00,1.55693,1.55707,1.55681,1.55704,565599996.0
2006-02-14 13:46:00,1.55703,1.5571,1.55691,1.55708,224899998.0
2006-02-14 13:47:00,1.55708,1.5572,1.55691,1.55691,419500002.0
2006-02-14 13:48:00,1.55705,1.55716,1.55684,1.55706,365200001.0
2006-02-14 13:49:00,1.55704,1.55719,1.55703,1.55704,319700001.0
2006-02-14 13:50:00,1.5571,1.55717,1.55694,1.55696,348400003.0
2006-02-14 13:51:00,1.55702,1.55708,1.55684,1.55696,297900001.0
2006-02-14 13:52:00,1.55705,1.55713,1.55693,1.55709,359000002.0
2006-02-14 13:53:00,1.55709,1.55715,1.55694,1.55707,262700003.0
2006-02-14 13:54:00,1.55708,1.55715,1.55691,1.55715,226199998.0
2006-02-14 13:55:00,1.55712,1.55712,1.55685,1.55692,386299995.0
2006-02-14 13:56:00,1.55706,1.55714,1.55689,1.5571,340200005.0
2006-02-14 13:57:00,1.55695,1.55717,1.55695,1.55712,229700000.0
2006-02-14 13:58:00,1.55704,1.55704,1.5569,1.55691,120300002.0
2006-02-14 13:59:00,1.55675,1.55699,1.55674,1.55699,261899997.0
2006-02-14 14:00:00,1.55703,1.5571,1.55697,1.5571,78400000.0
2006-02-14 14:01:00,1.55701,1.55717,1.5569,1.55693,398099996.0
2006-02-14 14:02:00,1.5571,1.55718,1.55698,1.55711,506000002.0
2006-02-14 14:03:00,1.55691,1.55713,1.55667,1.55695,242100005.0
2006-02-14 14:04:00,1.55703,1.55703,1.55667,1.55672,269500001.0
2006-02-14 14:05:00,1.55681,1.5569,1.55664,1.55681,229900002.0
2006-02-14 14:06:00,1.55679,1.55687,1.55663,1.55683,334000004.0
2006-02-14 14:07:00,1.5568,1.5568,1.5566,1.55668,282800002.0
2006-02-14 14:08:00,1.55667,1.55683,1.55664,1.55675,307200001.0
2006-02-14 14:09:00,1.55667,1.55683,1.55659,1.55661,394000003.0
2006-02-14 14:10:00,1.55664,1.55678,1.55661,1.55673,403400002.0
2006-02-14 14:11:00,1.55675,1.55683,1.55667,1.55667,309599996.0
2006-02-14 14:12:00,1.55672,1.55686,1.5566,1.55667,291700000.0
2006-02-14 14:13:00,1.55677,1.55683,1.55658,1.55683,313900006.0
2006-02-14 14:14:00,1.55675,1.55683,1.55664,1.55666,205700000.0
2006-02-14 14:15:00,1.55675,1.55675,1.55665,1.55665,27700000.0
2006-02-14 14:16:00,1.5567,1.55673,1.55653,1.5566,223600001.0
2006-02-14 14:17:00,1.55667,1.55686,1.55662,1.55665,436399997.0
2006-02-14 14:18:00,1.55681,1.5569,1.55669,1.55685,309900002.0
2006-02-14 14:19:00,1.5568,1.55688,1.55667,1.5568,245199998.0
2006-02-14 14:20:00,1.5567,1.55685,1.55656,1.55685,501000000.0
2006-02-14 14:21:00,1.5566,1.55687,1.5566,1.55678,415200009.0
2006-02-14 14:22:00,1.55672,1.55689,1.55664,1.5568,248300000.0
2006-02-14 14:23:00,1.55682,1.55693,1.55674,1.55683,181599999.0
2006-02-14 14:24:00,1.55674,1.55691,1.55671,1.55678,241299999.0
2006-02-14 14:25:00,1.55687,1.55687,1.5568,1.5568,62400000.0
2006-02-14 14:26:00,1.55674,1.55682,1.55657,1.55675,454900000.0
2006-02-14 14:27:00,1.55675,1.55682,1.55642,1.55673,178600000.0
2006-02-14 14:28:00,1.55651,1.55677,1.55651,1.5567,259099999.0
2006-02-14 14:29:00,1.5567,1.55676,1.55655,1.55668,377799994.0
2006-02-14 14:30:00,1.55675,1.55682,1.55651,1.55651,324099999.0
2006-02-14 14:31:00,1.55667,1.55672,1.5564,1.55657,418300000.0
2006-02-14 14:32:00,1.55671,1.55674,1.55648,1.55661,444699998.0
2006-02-14 14:33:00,1.55654,1.55673,1.55654,1.55673,335299998.0
2006-02-14 14:34:00,1.55653,1.55671,1.55648,1.55668,314700004.0
2006-02-14 14:35:00,1.55655,1.55674,1.55641,1.5566,351800001.0
2006-02-14 14:36:00,1.55661,1.5569,1.55661,1.5569,165400002.0
2006-02-14 14:37:00,1.55681,1.55688,1.55666,1.55676,290599998.0
2006-02-14 14:38:00,1.55682,1.55688,1.55669,1.55677,136500004.0
2006-02-14 14:39:00,1.5569,1.55695,1.55673,1.55695,229700000.0
2006-02-14 14:40:00,1.55683,1.55702,1.55682,1.55684,365999997.0
2006-02-14 14:41:00,1.55698,1.55698,1.55677,1.55692,231700000.0
2006-02-14 14:42:00,1.55696,1.55702,1.55675,1.557,383799999.0
2006-02-14 14:43:00,1.55682,1.55697,1.55671,1.55697,404300002.0
2006-02-14 14:44:00,1.55695,1.55702,1.55682,1.55682,132799999.0
2006-02-14 14:45:00,1.5571,1.5571,1.55697,1.55697,120599997.0
2006-02-14 14:46:00,1.55685,1.55701,1.55684,1.55689,153500000.0
2006-02-14 14:47:00,1.55693,1.55702,1.55681,1.55694,204400000.0
2006-02-14 14:48:00,1.55691,1.55704,1.55674,1.55684,259600000.0
2006-02-14 14:49:00,1.55678,1.55696,1.55672,1.55683,240800004.0
2006-02-14 14:50:00,1.55703,1.55703,1.55679,1.55693,342300004.0
2006-02-14 14:51:00,1.55695,1.55699,1.55667,1.55686,370700002.0
2006-02-14 14:52:00,1.55696,1.55703,1.55686,1.55696,213599997.0
2006-02-14 14:53:00,1.5569,1.5571,1.55684,1.55697,210200003.0
2006-02-14 14:54:00,1.55686,1.55703,1.55678,1.55695,269300000.0
2006-02-14 14:55:00,1.55682,1.55701,1.55682,1.55688,229500001.0
2006-02-14 14:56:00,1.55703,1.55713,1.55686,1.55686,231500004.0
2006-02-14 14:57:00,1.55707,1.55715,1.55697,1.55697,261200002.0
2006-02-14 14:58:00,1.55695,1.55714,1.55694,1.55703,198299998.0
2006-02-14 14:59:00,1.55698,1.55698,1.55675,1.55683,260800004.0
2006-02-14 15:00:00,1.55697,1.55705,1.55689,1.55701,221700001.0
2006-02-14 15:01:00,1.55699,1.55707,1.55683,1.55695,357000000.0
2006-02-14 15:02:00,1.55703,1.55709,1.55687,1.55693,420100000.0
2006-02-14 15:03:00,1.55696,1.55704,1.55686,1.55689,333299997.0
2006-02-14 15:04:00,1.55701,1.55703,1.55683,1.55688,195800001.0
2006-02-14 15:05:00,1.55679,1.55697,1.55666,1.55688,321499999.0
2006-02-14 15:06:00,1.5568,1.55707,1.5568,1.55705,208600002.0
2006-02-14 15:07:00,1.5569,1.55718,1.5569,1.55711,247399995.0
2006-02-14 15:08:00,1.5571,1.55717,1.55689,1.55697,214899997.0
2006-02-14 15:09:00,1.55698,1.5571,1.55692,1.55705,107000002.0
2006-02-14 15:10:00,1.55703,1.55717,1.55693,1.5571,219500001.0
2006-02-14 15:11:00,1.55712,1.55723,1.55702,1.55702,282699998.0
2006-02-14 15:12:00,1.55708,1.55708,1.55692,1.55692,287800000.0
2006-02-14 15:13:00,1.55707,1.55707,1.55695,1.55695,43100000.0
2006-02-14 15:14:00,1.55714,1.55734,1.55709,1.55722,261200000.0
2006-02-14 15:15:00,1.55722,1.55732,1.55707,1.55707,383600000.0
2006-02-14 15:16:00,1.55708,1.55731,1.55707,1.55717,279900000.0
2006-02-14 15:17:00,1.55717,1.55728,1.5571,1.55728,262999999.0
2006-02-14 15:18:00,1.55722,1.55736,1.5571,1.55736,234500003.0
2006-02-14 15:19:00,1.55735,1.55735,1.55708,1.55714,147999999.0
2006-02-14 15:20:00,1.55717,1.55744,1.55717,1.55735,390799995.0
2006-02-14 15:21:00,1.55733,1.55748,1.55722,1.5573,309399997.0
2006-02-14 15:22:00,1.55741,1.55741,1.55714,1.55722,210800002.0
2006-02-14 15:23:00,1.5572,1.55731,1.55693,1.55693,261099999.0
2006-02-14 15:24:00,1.55702,1.55718,1.55698,1.557,353199998.0
2006-02-14 15:25:00,1.55715,1.55725,1.55698,1.5571,277100004.0
2006-02-14 15:26:00,1.55703,1.55721,1.55703,1.55714,373499997.0
2006-02-14 15:27:00,1.55712,1.55721,1.55698,1.55701,234000005.0
2006-02-14 15:28:00,1.55694,1.55703,1.55683,1.55688,366500005.0
2006-02-14 15:29:00,1.55706,1.55717,1.55688,1.55703,307000002.0
2006-02-14 15:30:00,1.55697,1.55755,1.55697,1.55754,255699997.0
2006-02-14 15:31:00,1.55745,1.55761,1.55734,1.55748,176900000.0
2006-02-14 15:32:00,1.55754,1.55756,1.55739,1.55745,107900000.0
2006-02-14 15:33:00,1.55763,1.55773,1.55737,1.55747,234599998.0
2006-02-14 15:34:00,1.55753,1.55778,1.55746,1.55778,334000001.0
2006-02-14 15:35:00,1.5578,1.55784,1.5576,1.55764,373900001.0
2006-02-14 15:36:00,1.55772,1.55772,1.55746,1.55746,230900001.0
2006-02-14 15:37:00,1.55746,1.55769,1.55746,1.55769,304200003.0
2006-02-14 15:38:00,1.55771,1.55803,1.55771,1.55792,300900001.0
2006-02-14 15:39:00,1.55816,1.5586,1.55809,1.55848,232200002.0
2006-02-14 15:40:00,1.55855,1.55855,1.55833,1.55842,252700003.0
2006-02-14 15:41:00,1.55856,1.55856,1.55822,1.55829,249800005.0
2006-02-14 15:42:00,1.55826,1.55835,1.55814,1.5582,355700000.0
2006-02-14 15:43:00,1.55808,1.5582,1.55799,1.55806,201300001.0
2006-02-14 15:44:00,1.55803,1.55818,1.55802,1.55818,154899997.0
2006-02-14 15:45:00,1.55816,1.55822,1.55783,1.55783,204000003.0
2006-02-14 15:46:00,1.55786,1.55802,1.55769,1.55786,360100003.0
2006-02-14 15:47:00,1.55803,1.55809,1.5579,1.5579,242099996.0
2006-02-14 15:48:00,1.55796,1.55806,1.55776,1.55793,329500005.0
2006-02-14 15:49:00,1.55779,1.55794,1.55767,1.55785,421599998.0
2006-02-14 15:50:00,1.55763,1.5578,1.55745,1.55758,349800006.0
2006-02-14 15:51:00,1.55746,1.55764,1.5574,1.5576,309300003.0
2006-02-14 15:52:00,1.55754,1.55765,1.55746,1.55746,201199999.0
2006-02-14 15:53:00,1.55756,1.55761,1.55736,1.55752,314400003.0
2006-02-14 15:54:00,1.55757,1.55761,1.55736,1.55753,269999999.0
2006-02-14 15:55:00,1.55742,1.55766,1.55742,1.55762,453200002.0
2006-02-14 15:56:00,1.55768,1.55776,1.55757,1.5577,422799997.0
2006-02-14 15:57:00,1.55762,1.55762,1.55745,1.55745,164799999.0
2006-02-14 15:58:00,1.55738,1.55762,1.55732,1.55757,171700000.0
2006-02-14 15:59:00,1.5574,1.55759,1.5574,1.55754,340800002.0
2006-02-14 16:00:00,1.55737,1.5576,1.55734,1.55753,280800006.0
2006-02-14 16:01:00,1.55739,1.55754,1.55722,1.55739,294900002.0
2006-02-14 16:02:00,1.55749,1.55752,1.55728,1.55746,293899997.0
2006-02-14 16:03:00,1.55744,1.55766,1.55733,1.5576,359000003.0
2006-02-14 16:04:00,1.55752,1.55782,1.55752,1.55776,248900004.0
2006-02-14 16:05:00,1.55783,1.5579,1.55768,1.55777,205799998.0
2006-02-14 16:06:00,1.5578,1.55781,1.55758,1.55769,206199998.0
2006-02-14 16:07:00,1.5576,1.55774,1.55738,1.55764,245599996.0
2006-02-14 16:08:00,1.55768,1.55781,1.55747,1.55765,349899999.0
2006-02-14 16:09:00,1.55757,1.55772,1.55752,1.55752,319900002.0
2006-02-14 16:10:00,1.55769,1.55772,1.55746,1.55764,343000002.0
2006-02-14 16:11:00,1.55765,1.55772,1.55746,1.55764,236400001.0
2006-02-14 16:12:00,1.55765,1.55767,1.55745,1.55765,354499999.0
2006-02-14 16:13:00,1.55747,1.55767,1.55731,1.55747,286499999.0
2006-02-14 16:14:00,1.5575,1.55771,1.5574,1.5577,446400002.0
2006-02-14 16:15:00,1.55749,1.55772,1.55729,1.55752,209100000.0
2006-02-14 16:16:00,1.55767,1.55773,1.55749,1.55755,455700003.0
2006-02-14 16:17:00,1.55771,1.55786,1.55764,1.55775,288699997.0
2006-02-14 16:18:00,1.55787,1.55787,1.55768,1.55772,192599999.0
2006-02-14 16:19:00,1.55766,1.55778,1.55757,1.55761,198800000.0
2006-02-14 16:20:00,1.55764,1.5578,1.5575,1.5575,228900001.0
2006-02-14 16:21:00,1.5577,1.55779,1.55758,1.5577,337900004.0
2006-02-14 16:22:00,1.55761,1.55764,1.55749,1.55754,186300001.0
2006-02-14 16:23:00,1.55763,1.5578,1.55759,1.55762,334000003.0
2006-02-14 16:24:00,1.55765,1.55775,1.55749,1.55757,375700000.0
2006-02-14 16:25:00,1.55761,1.55779,1.55761,1.55773,369799999.0
2006-02-14 16:26:00,1.55773,1.55784,1.5575,1.55782,371899998.0
2006-02-14 16:27:00,1.5577,1.55783,1.55758,1.55766,384899996.0
2006-02-14 16:28:00,1.55777,1.55785,1.55763,1.55769,264000002.0
2006-02-14 16:29:00,1.55773,1.55781,1.55764,1.55777,268200000.0
2006-02-14 16:30:00,1.55752,1.5579,1.55752,1.55789,345900002.0
2006-02-14 16:31:00,1.55775,1.55788,1.55758,1.55786,295300003.0
2006-02-14 16:32:00,1.5579,1.5579,1.55779,1.55779,60900002.0
2006-02-14 16:33:00,1.55784,1.55784,1.55762,1.55762,142400001.0
2006-02-14 16:34:00,1.55768,1.55786,1.55768,1.5578,298800001.0
2006-02-14 16:35:00,1.55775,1.5578,1.55759,1.55766,321099995.0
2006-02-14 16:36:00,1.55773,1.5578,1.55762,1.55773,221200003.0
2006-02-14 16:37:00,1.5577,1.55791,1.55768,1.55768,257499997.0
2006-02-14 16:38:00,1.55782,1.55785,1.5576,1.55769,288700003.0
2006-02-14 16:39:00,1.55764,1.55779,1.55757,1.55761,293100002.0
2006-02-14 16:40:00,1.55756,1.55762,1.55734,1.55737,231699998.0
2006-02-14 16:41:00,1.55752,1.55752,1.55727,1.55727,250500001.0
2006-02-14 16:42:00,1.55719,1.55756,1.55719,1.55752,502100000.0
2006-02-14 16:43:00,1.55736,1.55757,1.55712,1.55757,364000004.0
2006-02-14 16:44:00,1.55757,1.55757,1.55729,1.55736,358000000.0
2006-02-14 16:45:00,1.55742,1.55758,1.55736,1.55744,312300000.0
2006-02-14 16:46:00,1.55743,1.55752,1.55726,1.55742,268400005.0
2006-02-14 16:47:00,1.5574,1.55755,1.55727,1.55747,259700002.0
2006-02-14 16:48:00,1.55748,1.55757,1.55734,1.55743,113700000.0
2006-02-14 16:49:00,1.55731,1.55753,1.55731,1.55743,221099999.0
2006-02-14 16:50:00,1.55736,1.55749,1.55722,1.55722,201599996.0
2006-02-14 16:51:00,1.55739,1.55747,1.55711,1.55711,299999999.0
2006-02-14 16:52:00,1.5573,1.55745,1.5573,1.55745,202299996.0
2006-02-14 16:53:00,1.55731,1.55739,1.55706,1.55718,392200003.0
2006-02-14 16:54:00,1.55714,1.55742,1.55714,1.55729,363200001.0
2006-02-14 16:55:00,1.55736,1.5574,1.5572,1.55733,404600000.0
2006-02-14 16:56:00,1.55739,1.55751,1.55731,1.55743,276300005.0
2006-02-14 16:57:00,1.55749,1.55758,1.55733,1.55746,429999994.0
2006-02-14 16:58:00,1.55718,1.55747,1.55718,1.55735,464900000.0
2006-02-14 16:59:00,1.55718,1.55743,1.55718,1.55742,292399997.0
2006-02-14 17:00:00,1.5574,1.55751,1.55722,1.55743,427700002.0
2006-02-14 17:01:00,1.55745,1.55757,1.55728,1.55757,215500002.0
2006-02-14 17:02:00,1.55756,1.55761,1.55743,1.5575,386000002.0
2006-02-14 17:03:00,1.55757,1.55761,1.55726,1.55726,252200004.0
2006-02-14 17:04:00,1.55745,1.55749,1.55718,1.55718,374799999.0
2006-02-14 17:05:00,1.55749,1.55754,1.55731,1.55739,307600001.0
2006-02-14 17:06:00,1.55745,1.55754,1.55732,1.55747,166899998.0
2006-02-14 17:07:00,1.55753,1.55758,1.55737,1.55741,216400000.0
2006-02-14 17:08:00,1.55744,1.55762,1.55736,1.55752,571600006.0
2006-02-14 17:09:00,1.55752,1.55759,1.55742,1.55754,274900000.0
2006-02-14 17:10:00,1.55749,1.5576,1.55736,1.55736,215900001.0
2006-02-14 17:11:00,1.55761,1.55767,1.55749,1.55763,84400000.0
2006-02-14 17:12:00,1.55762,1.55774,1.55753,1.55773,416799997.0
2006-02-14 17:13:00,1.55768,1.55776,1.55755,1.55767,195000002.0
2006-02-14 17:14:00,1.55773,1.55786,1.55768,1.55777,310300000.0
2006-02-14 17:15:00,1.55783,1.55783,1.55759,1.5577,240399999.0
2006-02-14 17:16:00,1.55756,1.55782,1.55753,1.55769,452000000.0
2006-02-14 17:17:00,1.55749,1.55773,1.55749,1.55773,245099996.0
2006-02-14 17:18:00,1.55775,1.55775,1.55749,1.55749,195600002.0
2006-02-14 17:19:00,1.55772,1.55776,1.55757,1.55757,322800005.0
2006-02-14 17:20:00,1.55765,1.55774,1.55752,1.55758,362800001.0
2006-02-14 17:21:00,1.55767,1.55795,1.55757,1.55786,347600001.0
2006-02-14 17:22:00,1.55785,1.55799,1.55784,1.55796,194400003.0
2006-02-14 17:23:00,1.55792,1.55795,1.55777,1.55778,188199999.0
2006-02-14 17:24:00,1.55788,1.55797,1.5577,1.55782,311200000.0
2006-02-14 17:25:00,1.55775,1.55797,1.5577,1.55797,251700000.0
2006-02-14 17:26:00,1.558,1.558,1.55795,1.55795,32700001.0
2006-02-14 17:27:00,1.55779,1.55791,1.55779,1.5579,199600002.0
2006-02-14 17:28:00,1.55786,1.55791,1.55771,1.55785,339299999.0
2006-02-14 17:29:00,1.55789,1.558,1.55772,1.558,301499997.0
2006-02-14 17:30:00,1.55776,1.55798,1.55776,1.55798,352000004.0
2006-02-14 17:31:00,1.55789,1.55813,1.55786,1.55806,407799996.0
2006-02-14 17:32:00,1.55782,1.55817,1.55782,1.55817,147600001.0
2006-02-14 17:33:00,1.5582,1.55823,1.55807,1.55807,307300002.0
2006-02-14 17:34:00,1.5581,1.55811,1.5579,1.55805,247700004.0
2006-02-14 17:35:00,1.55805,1.55813,1.55792,1.55802,174100003.0
2006-02-14 17:36:00,1.55797,1.55815,1.55778,1.558,110400000.0
2006-02-14 17:37:00,1.55793,1.55817,1.55793,1.55813,242100003.0
2006-02-14 17:38:00,1.55808,1.55821,1.55802,1.55814,247400000.0
2006-02-14 17:39:00,1.55801,1.55825,1.55801,1.55815,387200001.0
2006-02-14 17:40:00,1.55806,1.5582,1.55789,1.55812,356900005.0
2006-02-14 17:41:00,1.55822,1.55825,1.55804,1.55804,253299998.0
2006-02-14 17:42:00,1.55818,1.55818,1.55796,1.5581,127600001.0
2006-02-14 17:43:00,1.55807,1.55821,1.55792,1.55799,388200006.0
2006-02-14 17:44:00,1.55786,1.55822,1.55786,1.55817,416600003.0
2006-02-14 17:45:00,1.5581,1.55821,1.55799,1.55803,217300000.0
2006-02-14 17:46:00,1.55809,1.55818,1.55806,1.55817,275700002.0
2006-02-14 17:47:00,1.55812,1.55821,1.55804,1.55815,199200000.0
2006-02-14 17:48:00,1.55803,1.5582,1.55797,1.55815,346300003.0
2006-02-14 17:49:00,1.55802,1.5582,1.55799,1.55817,524500000.0
2006-02-14 17:50:00,1.55822,1.55829,1.55811,1.55819,375000002.0
2006-02-14 17:51:00,1.55816,1.55831,1.55816,1.55823,186300000.0
2006-02-14 17:52:00,1.55822,1.55835,1.55809,1.55825,226700002.0
2006-02-14 17:53:00,1.5583,1.5583,1.55804,1.5582,254999998.0
2006-02-14 17:54:00,1.55823,1.5583,1.55804,1.55812,417600007.0
2006-02-14 17:55:00,1.55813,1.55836,1.55811,1.55825,268500005.0
2006-02-14 17:56:00,1.55812,1.55822,1.55798,1.55809,140399999.0
2006-02-14 17:57:00,1.55821,1.55827,1.55809,1.55821,372799998.0
2006-02-14 17:58:00,1.55817,1.55825,1.55797,1.55817,313899999.0
2006-02-14 17:59:00,1.55813,1.55817,1.55791,1.55802,441099999.0
2006-02-14 18:00:00,1.55818,1.55827,1.55809,1.5582,139200001.0
2006-02-14 18:01:00,1.5579,1.5579,1.5578,1.5578,1841999995.0
2006-02-14 18:02:00,1.5579,1.558,1.5578,1.5579,1841999995.0
2006-02-14 18:03:00,1.558,1.558,1.5578,1.5578,1841999995.0
2006-02-14 18:04:00,1.5579,1.558,1.5578,1.5578,1841999995.0
2006-02-14 18:05:00,1.558,1.558,1.5578,1.5579,1841999995.0
2006-02-14 18:06:00,1.558,1.558,1.5579,1.5579,1841999995.0
2006-02-14 18:07:00,1.558,1.558,1.5577,1.5578,1841999995.0
2006-02-14 18:08:00,1.5579,1.5582,1.5578,1.5581,1841999995.0
2006-02-14 18:09:00,1.55809,1.55821,1.55784,1.55807,1841999995.0
2006-02-14 18:11:00,1.55805,1.55809,1.55778,1.55788,1379500000.0
2006-02-14 18:12:00,1.55797,1.55797,1.55778,1.55782,1659500005.0
2006-02-14 18:13:00,1.55797,1.55797,1.55771,1.55772,1536500000.0
2006-02-14 18:14:00,1.558,1.5582,1.558,1.5582,998799997.0
2006-02-14 18:15:00,1.55813,1.55822,1.55794,1.55815,998799997.0
2006-02-14 18:16:00,1.5581,1.5582,1.5581,1.5581,1985299990.0
2006-02-14 18:17:00,1.55813,1.55818,1.55789,1.558,1985299990.0
2006-02-14 18:18:00,1.55787,1.55805,1.55758,1.55772,1041500012.0
2006-02-14 18:19:00,1.5577,1.55774,1.55739,1.55745,1756400007.0
2006-02-14 18:20:00,1.5582,1.5582,1.5581,1.5581,757200004.0
2006-02-14 18:21:00,1.55732,1.55742,1.55719,1.55726,757200004.0
2006-02-14 18:22:00,1.55747,1.55752,1.55732,1.55737,979600004.0
2006-02-14 18:23:00,1.5582,1.5582,1.5581,1.5582,1103500000.0
2006-02-14 18:24:00,1.5581,1.5581,1.5581,1.5581,1103500000.0
2006-02-14 18:26:00,1.5582,1.5582,1.5582,1.5582,1103500000.0
2006-02-14 18:27:00,1.55754,1.55769,1.55747,1.55757,1103500000.0
2006-02-14 18:28:00,1.55749,1.55765,1.5574,1.5574,2043799998.0
2006-02-14 18:29:00,1.55744,1.55764,1.55744,1.55752,2083699998.0
2006-02-14 18:30:00,1.55734,1.55758,1.5573,1.55745,1145099996.0
2006-02-14 18:31:00,1.55735,1.55747,1.55731,1.55743,1145800008.0
2006-02-14 18:32:00,1.55736,1.55736,1.55705,1.55705,1314999999.0
2006-02-14 18:33:00,1.55732,1.55745,1.55718,1.5573,2043200014.0
2006-02-14 18:34:00,1.558,1.558,1.5579,1.5579,1944000002.0
2006-02-14 18:35:00,1.55735,1.55741,1.55715,1.5573,1944000002.0
2006-02-14 18:36:00,1.55728,1.55742,1.5572,1.55738,1341199998.0
2006-02-14 18:37:00,1.55745,1.55752,1.55728,1.55731,1859199998.0
2006-02-14 18:38:00,1.55728,1.55744,1.55714,1.55738,1594500007.0
2006-02-14 18:39:00,1.55739,1.55762,1.55731,1.55735,1693500001.0
2006-02-14 18:41:00,1.55743,1.55749,1.55721,1.55732,920299991.0
2006-02-14 18:42:00,1.55748,1.55759,1.55736,1.55758,1253799997.0
2006-02-14 18:43:00,1.55759,1.5577,1.55749,1.55763,417700007.0
2006-02-14 18:44:00,1.55762,1.55774,1.55745,1.55757,821600005.0
2006-02-14 18:45:00,1.55755,1.55764,1.55736,1.55748,524700000.0
2006-02-14 18:46:00,1.55765,1.55767,1.5574,1.5574,340200002.0
2006-02-14 18:47:00,1.55747,1.55764,1.55743,1.55764,133400002.0
2006-02-14 18:48:00,1.55755,1.55774,1.55745,1.55765,1077600011.0
2006-02-14 18:49:00,1.55768,1.55777,1.55754,1.55777,312000001.0
2006-02-14 18:50:00,1.55776,1.55785,1.55756,1.5577,609100006.0
2006-02-14 18:51:00,1.5579,1.55805,1.55765,1.55765,1440099995.0
2006-02-14 18:52:00,1.55772,1.55796,1.55772,1.55786,1422899985.0
2006-02-14 18:53:00,1.55787,1.55803,1.55773,1.55793,1368399999.0
2006-02-14 18:54:00,1.55794,1.558,1.55784,1.55786,704299994.0
2006-02-14 18:55:00,1.55788,1.55794,1.55773,1.55791,1722500003.0
2006-02-14 18:56:00,1.55795,1.55803,1.55785,1.55788,1096900002.0
2006-02-14 18:57:00,1.55793,1.55793,1.55769,1.55782,645500003.0
2006-02-14 18:58:00,1.55789,1.55789,1.55755,1.55768,920699997.0
2006-02-14 18:59:00,1.5577,1.55799,1.55769,1.55775,1657600003.0
2006-02-14 19:00:00,1.55771,1.55791,1.55771,1.55781,403000002.0
2006-02-14 19:01:00,1.5578,1.55792,1.55768,1.55784,458499999.0
2006-02-14 19:02:00,1.55777,1.55791,1.55758,1.55774,765200001.0
2006-02-14 19:03:00,1.55786,1.55795,1.55778,1.55779,656599997.0
2006-02-14 19:04:00,1.5578,1.5579,1.5578,1.5579,268499999.0
2006-02-14 19:05:00,1.55795,1.55798,1.55774,1.55777,742000004.0
2006-02-14 19:07:00,1.55774,1.55797,1.55767,1.55784,946400006.0
2006-02-14 19:08:00,1.55786,1.55809,1.55786,1.55803,1735399996.0
2006-02-14 19:09:00,1.55806,1.55817,1.55792,1.55796,1309600005.0
2006-02-14 19:10:00,1.55799,1.55818,1.55794,1.55818,1008500005.0
2006-02-14 19:11:00,1.5581,1.55814,1.55783,1.55792,1318100015.0
2006-02-14 19:12:00,1.55779,1.55796,1.55779,1.55795,792399996.0
2006-02-14 19:13:00,1.55789,1.55809,1.55789,1.55805,562600000.0
2006-02-14 19:14:00,1.558,1.55812,1.55791,1.55805,327999997.0
2006-02-14 19:15:00,1.55805,1.55814,1.55794,1.55813,1539899992.0
2006-02-14 19:16:00,1.55813,1.55813,1.55791,1.55791,673999998.0
2006-02-14 19:17:00,1.55805,1.55818,1.55791,1.55806,795700008.0
2006-02-14 19:18:00,1.55806,1.55821,1.55799,1.55813,681900000.0
2006-02-14 19:19:00,1.55799,1.55815,1.55795,1.55809,981200002.0
2006-02-14 19:20:00,1.5581,1.55813,1.55792,1.55796,1147500010.0
2006-02-14 19:21:00,1.55801,1.5581,1.55787,1.55787,989600014.0
2006-02-14 19:22:00,1.55793,1.55805,1.55788,1.55805,294400002.0
2006-02-14 19:23:00,1.55792,1.55811,1.5579,1.55805,558400005.0
2006-02-14 19:24:00,1.55806,1.55812,1.55789,1.55802,547100000.0
2006-02-14 19:25:00,1.55804,1.55814,1.55793,1.55794,986399996.0
2006-02-14 19:26:00,1.5581,1.55822,1.55801,1.55811,902000007.0
2006-02-14 19:27:00,1.55809,1.55815,1.5579,1.55795,1112800010.0
2006-02-14 19:28:00,1.55808,1.55815,1.55795,1.55796,532999997.0
2006-02-14 19:29:00,1.558,1.55819,1.55783,1.55799,815999998.0
2006-02-14 19:30:00,1.558,1.558,1.5579,1.5579,1190800006.0
2006-02-14 19:31:00,1.55802,1.5581,1.55782,1.55802,1190800006.0
2006-02-14 19:32:00,1.55802,1.55804,1.55782,1.55782,698700001.0
2006-02-14 19:33:00,1.55793,1.55799,1.55774,1.55774,1163299993.0
2006-02-14 19:34:00,1.55782,1.558,1.55778,1.5579,1894399992.0
2006-02-14 19:35:00,1.5579,1.55798,1.55759,1.55792,1054700000.0
2006-02-14 19:36:00,1.55802,1.5581,1.55777,1.55777,588500002.0
2006-02-14 19:37:00,1.55795,1.55806,1.55788,1.55797,294600000.0
2006-02-14 19:38:00,1.55797,1.558,1.55785,1.55785,668899999.0
2006-02-14 19:39:00,1.55778,1.558,1.55772,1.55787,1097000009.0
2006-02-14 19:40:00,1.55795,1.55795,1.55781,1.55781,607200002.0
2006-02-14 19:41:00,1.55785,1.55795,1.55785,1.55795,486799997.0
2006-02-14 19:42:00,1.55783,1.55802,1.55781,1.55802,615499994.0
2006-02-14 19:43:00,1.55796,1.55802,1.55785,1.55795,379100000.0
2006-02-14 19:44:00,1.55795,1.55807,1.55784,1.55797,992200007.0
2006-02-14 19:45:00,1.55793,1.55799,1.55777,1.55791,234200005.0
2006-02-14 19:46:00,1.55793,1.55802,1.55776,1.55792,852800008.0
2006-02-14 19:47:00,1.55777,1.55802,1.55777,1.55797,165000002.0
2006-02-14 19:48:00,1.55797,1.55803,1.5579,1.55798,744500002.0
2006-02-14 19:49:00,1.55798,1.5581,1.55787,1.5581,1298100001.0
2006-02-14 19:50:00,1.55788,1.55813,1.55788,1.55813,193499997.0
2006-02-14 19:51:00,1.55804,1.55824,1.55804,1.5582,496100001.0
2006-02-14 19:52:00,1.55819,1.55822,1.55803,1.55814,434899997.0
2006-02-14 19:53:00,1.55822,1.55822,1.55796,1.55801,444800000.0
2006-02-14 19:54:00,1.55818,1.55818,1.55799,1.55799,452200002.0
2006-02-14 19:55:00,1.55805,1.55815,1.5579,1.5579,437099998.0
2006-02-14 19:56:00,1.55809,1.55822,1.55793,1.55808,1458599994.0
2006-02-14 19:57:00,1.55812,1.55824,1.55801,1.55815,1426299995.0
2006-02-14 19:58:00,1.55815,1.55825,1.55802,1.55803,1691700009.0
2006-02-14 19:59:00,1.55815,1.55825,1.55802,1.55811,1135899998.0
2006-02-14 20:00:00,1.55816,1.55825,1.55804,1.55817,709899993.0
2006-02-14 20:01:00,1.55803,1.55816,1.55779,1.55792,694100003.0
2006-02-14 20:02:00,1.55787,1.55801,1.55776,1.55793,373600001.0
2006-02-14 20:03:00,1.55792,1.55804,1.55792,1.55802,196799999.0
2006-02-14 20:04:00,1.55788,1.55797,1.55783,1.55796,342299999.0
2006-02-14 20:05:00,1.5578,1.55791,1.55773,1.55791,555099999.0
2006-02-14 20:06:00,1.55795,1.55795,1.5579,1.5579,393600005.0
2006-02-14 20:07:00,1.55795,1.55795,1.5578,1.5578,117200002.0
2006-02-14 20:08:00,1.55795,1.55795,1.55772,1.55778,1711700003.0
2006-02-14 20:09:00,1.55788,1.55791,1.55773,1.55773,256799998.0
2006-02-14 20:10:00,1.5578,1.55784,1.5577,1.55771,346600003.0
2006-02-14 20:11:00,1.55772,1.55785,1.55767,1.55773,864799998.0
2006-02-14 20:12:00,1.55771,1.55787,1.55771,1.55782,339899999.0
2006-02-14 20:13:00,1.55783,1.55793,1.55771,1.55776,1673400010.0
2006-02-14 20:14:00,1.55788,1.55796,1.55773,1.55779,807099992.0
2006-02-14 20:15:00,1.55785,1.55794,1.55775,1.55786,1077700002.0
2006-02-14 20:16:00,1.55788,1.55799,1.55773,1.55782,1905800021.0
2006-02-14 20:17:00,1.55783,1.5579,1.55763,1.55784,335900004.0
2006-02-14 20:18:00,1.55792,1.55794,1.55779,1.55779,576700008.0
2006-02-14 20:19:00,1.5581,1.5581,1.558,1.558,606800006.0
2006-02-14 20:20:00,1.5581,1.5581,1.558,1.558,606800006.0
2006-02-14 20:21:00,1.55782,1.5579,1.55768,1.55782,606800006.0
2006-02-14 20:22:00,1.55775,1.55793,1.55775,1.5579,697600000.0
2006-02-14 20:23:00,1.5578,1.55793,1.55768,1.55785,1147300003.0
2006-02-14 20:24:00,1.5579,1.5579,1.55765,1.55773,517900001.0
2006-02-14 20:25:00,1.55776,1.55793,1.5577,1.55788,872100004.0
2006-02-14 20:26:00,1.55785,1.5579,1.5578,1.55787,336500000.0
2006-02-14 20:27:00,1.5579,1.5579,1.55774,1.55784,449000000.0
2006-02-14 20:28:00,1.5579,1.558,1.5579,1.5579,1674099997.0
2006-02-14 20:29:00,1.55784,1.55792,1.55761,1.55778,1674099997.0
2006-02-14 20:30:00,1.5579,1.558,1.5579,1.558,557199999.0
2006-02-14 20:32:00,1.5579,1.558,1.5579,1.5579,557199999.0
2006-02-14 20:33:00,1.55788,1.55799,1.55775,1.55775,557199999.0
2006-02-14 20:34:00,1.55773,1.55803,1.55773,1.55794,352000003.0
2006-02-14 20:35:00,1.5578,1.55803,1.55779,1.55803,718800000.0
2006-02-14 20:36:00,1.55787,1.55814,1.55779,1.55813,605000004.0
2006-02-14 20:37:00,1.55799,1.55809,1.55777,1.5579,878500011.0
2006-02-14 20:38:00,1.55771,1.5579,1.55763,1.55783,1879199998.0
2006-02-14 20:39:00,1.55764,1.55785,1.55764,1.55782,1145799997.0
2006-02-14 20:40:00,1.55783,1.55804,1.55777,1.5579,1192200004.0
2006-02-14 20:41:00,1.55782,1.558,1.55772,1.55792,483399995.0
2006-02-14 20:42:00,1.55784,1.55789,1.55763,1.55763,251600000.0
2006-02-14 20:43:00,1.5579,1.55797,1.5577,1.5577,841300007.0
2006-02-14 20:44:00,1.55767,1.55797,1.55767,1.55785,1107400003.0
2006-02-14 20:45:00,1.55771,1.55793,1.55771,1.55789,1033900007.0
2006-02-14 20:46:00,1.55803,1.55803,1.55775,1.55792,305900002.0
2006-02-14 20:47:00,1.55779,1.5579,1.55763,1.5579,619200002.0
2006-02-14 20:48:00,1.55784,1.55801,1.55771,1.55783,1649799992.0
2006-02-14 20:49:00,1.5579,1.55802,1.55778,1.55796,911000003.0
2006-02-14 20:50:00,1.55792,1.55799,1.55776,1.55795,2033500000.0
2006-02-14 20:51:00,1.55792,1.55795,1.55774,1.55779,361800004.0
2006-02-14 20:52:00,1.55793,1.55799,1.55781,1.55797,1342899997.0
2006-02-14 20:53:00,1.55786,1.55802,1.55786,1.55795,1417700010.0
2006-02-14 20:54:00,1.55782,1.558,1.55782,1.55795,609000001.0
2006-02-14 20:55:00,1.55795,1.55795,1.55785,1.55785,545000004.0
2006-02-14 20:56:00,1.5579,1.558,1.5579,1.5579,1537300007.0
2006-02-14 20:57:00,1.558,1.558,1.5579,1.5579,1537300007.0
2006-02-14 20:58:00,1.558,1.558,1.5579,1.558,1537300007.0
2006-02-14 20:59:00,1.5581,1.5581,1.558,1.558,1537300007.0
2006-02-14 21:00:00,1.558,1.5581,1.5579,1.558,1537300007.0
2006-02-14 21:01:00,1.5581,1.5581,1.558,1.5581,1537300007.0
2006-02-14 21:02:00,1.5578,1.55796,1.55769,1.55783,1537300007.0
2006-02-14 21:03:00,1.55778,1.55802,1.55778,1.55794,1316900003.0
2006-02-14 21:04:00,1.5578,1.55793,1.5577,1.55785,222200001.0
2006-02-14 21:05:00,1.55782,1.55799,1.55775,1.55792,797000002.0
2006-02-14 21:06:00,1.55785,1.55799,1.55768,1.55795,678300005.0
2006-02-14 21:07:00,1.55795,1.558,1.55785,1.55789,537699998.0
2006-02-14 21:08:00,1.55802,1.55803,1.55779,1.55796,224200004.0
2006-02-14 21:09:00,1.55788,1.55799,1.55783,1.55796,506600007.0
2006-02-14 21:10:00,1.55796,1.55803,1.55785,1.558,692799997.0
2006-02-14 21:11:00,1.55801,1.55818,1.558,1.55805,598199996.0
2006-02-14 21:12:00,1.55813,1.55818,1.55796,1.55809,376099999.0
2006-02-14 21:13:00,1.55804,1.55822,1.55803,1.55819,1181199997.0
2006-02-14 21:14:00,1.55819,1.55822,1.55798,1.5581,797000005.0
2006-02-14 21:15:00,1.55807,1.55821,1.55794,1.5581,668600004.0
2006-02-14 21:16:00,1.55807,1.55823,1.55788,1.55804,391200001.0
2006-02-14 21:17:00,1.55804,1.5582,1.558,1.55811,1532000010.0
2006-02-14 21:18:00,1.5581,1.55822,1.55791,1.55809,697800002.0
2006-02-14 21:19:00,1.55788,1.55799,1.55775,1.55795,699900000.0
2006-02-14 21:22:00,1.55779,1.55802,1.55779,1.558,1814400005.0
2006-02-14 21:23:00,1.55792,1.55809,1.55778,1.55789,1230599995.0
2006-02-14 21:24:00,1.55796,1.55806,1.55783,1.55805,528700003.0
2006-02-14 21:25:00,1.55806,1.55817,1.5578,1.55786,1258300003.0
2006-02-14 21:26:00,1.55796,1.55798,1.55782,1.55786,605999993.0
2006-02-14 21:27:00,1.55794,1.558,1.55785,1.558,673999997.0
2006-02-14 21:28:00,1.55794,1.55798,1.5577,1.5577,658900006.0
2006-02-14 21:29:00,1.55787,1.55792,1.55772,1.5578,360399998.0
2006-02-14 21:30:00,1.55788,1.55788,1.5577,1.5577,432900005.0
2006-02-14 21:31:00,1.55786,1.55789,1.5577,1.55772,452900000.0
2006-02-14 21:32:00,1.55788,1.55794,1.55762,1.55762,1909200014.0
2006-02-14 21:33:00,1.55768,1.55796,1.55768,1.55777,186200002.0
2006-02-14 21:34:00,1.55788,1.55788,1.55767,1.55767,1413999991.0
2006-02-14 21:35:00,1.55775,1.55786,1.55763,1.55763,798400004.0
2006-02-14 21:36:00,1.55773,1.55782,1.55767,1.55771,225199996.0
2006-02-14 21:37:00,1.55774,1.55792,1.55765,1.55777,344000004.0
2006-02-14 21:38:00,1.55778,1.55788,1.55766,1.55782,321200003.0
2006-02-14 21:39:00,1.55782,1.55795,1.55774,1.55786,249700000.0
2006-02-14 21:40:00,1.55775,1.5579,1.55768,1.55782,478500002.0
2006-02-14 21:41:00,1.55765,1.55802,1.55765,1.55802,762900000.0
2006-02-14 21:42:00,1.55803,1.55813,1.55786,1.55786,461200000.0
2006-02-14 21:43:00,1.55798,1.55805,1.55784,1.55795,1129600001.0
2006-02-14 21:44:00,1.558,1.55808,1.55785,1.558,1339700002.0
2006-02-14 21:45:00,1.55797,1.55806,1.55786,1.55788,609799994.0
2006-02-14 21:46:00,1.55788,1.55811,1.55788,1.55811,1233100001.0
2006-02-14 21:47:00,1.55805,1.55822,1.55801,1.55815,1033299997.0
2006-02-14 21:48:00,1.55803,1.55823,1.55803,1.55818,335700005.0
2006-02-14 21:49:00,1.55818,1.55826,1.55801,1.55802,1316299999.0
2006-02-14 21:50:00,1.55815,1.55815,1.55796,1.558,231400001.0
2006-02-14 21:51:00,1.55803,1.55825,1.55803,1.55815,806000004.0
2006-02-14 21:52:00,1.5582,1.55823,1.55793,1.55793,1750700006.0
2006-02-14 21:53:00,1.5581,1.55816,1.55797,1.55804,474100003.0
2006-02-14 21:54:00,1.55805,1.55805,1.55786,1.55794,155100001.0
2006-02-14 21:55:00,1.5578,1.55794,1.55774,1.55782,553900001.0
2006-02-14 21:56:00,1.55784,1.55798,1.5578,1.55789,547000005.0
2006-02-14 21:57:00,1.55781,1.55798,1.55781,1.55792,494300002.0
2006-02-14 21:58:00,1.55792,1.55798,1.55779,1.5579,783200008.0
2006-02-14 21:59:00,1.55792,1.55805,1.55779,1.55795,1169600001.0
2006-02-14 22:00:00,1.55795,1.55803,1.55777,1.55791,665299999.0
2006-02-14 22:01:00,1.55799,1.55811,1.55791,1.55808,313300004.0
2006-02-14 22:02:00,1.55799,1.55814,1.55759,1.55772,1197600008.0
2006-02-14 22:03:00,1.55787,1.55793,1.55771,1.55788,458099999.0
2006-02-14 22:04:00,1.55784,1.55795,1.55768,1.55794,600000005.0
2006-02-14 22:05:00,1.55797,1.55797,1.55781,1.5579,513499993.0
2006-02-14 22:06:00,1.55784,1.55802,1.55784,1.55798,440500003.0
2006-02-14 22:07:00,1.55777,1.55791,1.5577,1.55787,397799997.0
2006-02-14 22:08:00,1.55791,1.55795,1.55777,1.55778,520899998.0
2006-02-14 22:09:00,1.55778,1.5579,1.5577,1.5579,257400001.0
2006-02-14 22:10:00,1.55793,1.55793,1.55769,1.55769,199700002.0
2006-02-14 22:11:00,1.55791,1.558,1.55787,1.558,338700000.0
2006-02-14 22:12:00,1.558,1.5581,1.55792,1.55803,749600000.0
2006-02-14 22:13:00,1.55781,1.55804,1.55781,1.55796,178000000.0
2006-02-14 22:14:00,1.55789,1.55801,1.55775,1.55795,378900003.0
2006-02-14 22:15:00,1.5579,1.55802,1.55774,1.55778,669300000.0
2006-02-14 22:16:00,1.55767,1.55783,1.55765,1.55783,252900000.0
2006-02-14 22:17:00,1.55798,1.55801,1.55787,1.55799,420300006.0
2006-02-14 22:18:00,1.55789,1.558,1.55775,1.558,382500003.0
2006-02-14 22:19:00,1.55777,1.55793,1.55766,1.5579,339300002.0
2006-02-14 22:20:00,1.5577,1.55793,1.5577,1.55793,253199998.0
2006-02-14 22:21:00,1.55785,1.558,1.55783,1.55795,342200002.0
2006-02-14 22:22:00,1.55796,1.55804,1.55786,1.55788,877000003.0
2006-02-14 22:23:00,1.55793,1.558,1.55781,1.55793,373000002.0
2006-02-14 22:24:00,1.5579,1.55795,1.55771,1.55771,244100000.0
2006-02-14 22:25:00,1.55782,1.55795,1.55765,1.55785,658699999.0
2006-02-14 22:26:00,1.55784,1.55796,1.55764,1.55772,851800003.0
2006-02-14 22:27:00,1.55788,1.55801,1.55759,1.55759,245399999.0
2006-02-14 22:28:00,1.55773,1.55801,1.55772,1.55789,714400000.0
2006-02-14 22:29:00,1.5579,1.55794,1.55771,1.55779,666500002.0
2006-02-14 22:30:00,1.5578,1.55793,1.55766,1.55775,996799999.0
2006-02-14 22:31:00,1.55782,1.55782,1.55746,1.55779,179600001.0
2006-02-14 22:32:00,1.55776,1.55782,1.55761,1.55766,172599996.0
2006-02-14 22:33:00,1.55779,1.55779,1.55754,1.55768,187700000.0
2006-02-14 22:34:00,1.55774,1.5578,1.55763,1.55775,434100004.0
2006-02-14 22:35:00,1.5578,1.55789,1.55774,1.55783,254100006.0
2006-02-14 22:36:00,1.55769,1.55785,1.55763,1.55773,713400002.0
2006-02-14 22:37:00,1.55778,1.55791,1.55767,1.55771,324400003.0
2006-02-14 22:38:00,1.55761,1.55779,1.55752,1.55776,284100002.0
2006-02-14 22:39:00,1.55753,1.55782,1.55747,1.55782,926800001.0
2006-02-14 22:40:00,1.55766,1.55788,1.55755,1.55774,705000004.0
2006-02-14 22:41:00,1.55784,1.55792,1.55766,1.55778,541599996.0
2006-02-14 22:42:00,1.5579,1.55795,1.55773,1.55784,513199996.0
2006-02-14 22:43:00,1.55788,1.55797,1.55758,1.55787,1315400004.0
2006-02-14 22:44:00,1.5579,1.55793,1.55766,1.5578,336100000.0
2006-02-14 22:45:00,1.55779,1.55792,1.55765,1.55785,193300004.0
2006-02-14 22:46:00,1.55774,1.5579,1.55765,1.55785,142699998.0
2006-02-14 22:47:00,1.55781,1.55791,1.55771,1.55774,192900000.0
2006-02-14 22:48:00,1.5579,1.55795,1.5577,1.55779,521199998.0
2006-02-14 22:49:00,1.55799,1.55803,1.55774,1.55774,825100002.0
2006-02-14 22:50:00,1.55782,1.55794,1.55766,1.55783,208700001.0
2006-02-14 22:51:00,1.55786,1.55793,1.55772,1.55776,509199999.0
2006-02-14 22:52:00,1.55771,1.5579,1.55755,1.55785,354500003.0
2006-02-14 22:53:00,1.55798,1.55815,1.5579,1.55801,118300000.0
2006-02-14 22:54:00,1.55811,1.55811,1.5578,1.55783,467199999.0
2006-02-14 22:55:00,1.55792,1.55806,1.55785,1.558,366299995.0
2006-02-14 22:56:00,1.558,1.55808,1.55788,1.55798,96799999.0
2006-02-14 22:57:00,1.55789,1.55812,1.55789,1.55803,363300002.0
2006-02-14 22:58:00,1.55798,1.5581,1.55794,1.55796,234600003.0
2006-02-14 22:59:00,1.55797,1.55806,1.55762,1.55762,466399995.0
2006-02-14 23:00:00,1.55759,1.55804,1.55741,1.55761,288700001.0
2006-02-14 23:01:00,1.55795,1.55803,1.55773,1.55789,328299998.0
2006-02-14 23:02:00,1.5579,1.55803,1.5579,1.55801,160400003.0
2006-02-14 23:03:00,1.558,1.558,1.55776,1.55793,215000000.0
2006-02-14 23:04:00,1.5579,1.558,1.55768,1.55793,414900001.0
2006-02-14 23:05:00,1.55794,1.55795,1.55773,1.55773,258799997.0
2006-02-14 23:06:00,1.55793,1.55801,1.5578,1.55795,327499999.0
2006-02-14 23:07:00,1.55792,1.55796,1.55777,1.55777,299700003.0
2006-02-14 23:08:00,1.55796,1.558,1.55778,1.55791,254799996.0
2006-02-14 23:09:00,1.55795,1.55795,1.5579,1.5579,97500002.0
2006-02-14 23:10:00,1.5578,1.55793,1.55775,1.55779,276199996.0
2006-02-14 23:11:00,1.5579,1.55795,1.55773,1.55784,210199997.0
2006-02-14 23:12:00,1.5579,1.55795,1.5578,1.5578,197600000.0
2006-02-14 23:13:00,1.5579,1.5579,1.5578,1.5578,24000000.0
2006-02-14 23:14:00,1.55788,1.55788,1.55775,1.55775,20000000.0
2006-02-14 23:15:00,1.55799,1.55799,1.55783,1.55783,115500002.0
2006-02-14 23:16:00,1.558,1.558,1.55775,1.55789,361800008.0
2006-02-14 23:17:00,1.55803,1.55803,1.55775,1.5579,455599999.0
2006-02-14 23:18:00,1.55798,1.55805,1.5578,1.55797,319800000.0
2006-02-14 23:19:00,1.55805,1.55805,1.55783,1.55783,62999999.0
2006-02-14 23:20:00,1.55798,1.55808,1.55791,1.55806,304599999.0
2006-02-14 23:21:00,1.55784,1.558,1.55784,1.558,157500001.0
2006-02-14 23:22:00,1.5579,1.558,1.5579,1.558,38399998.0
2006-02-14 23:23:00,1.55792,1.55805,1.55792,1.55805,54300001.0
2006-02-14 23:24:00,1.55789,1.558,1.55785,1.55797,135000002.0
2006-02-14 23:25:00,1.55799,1.55807,1.55786,1.55798,75900002.0
2006-02-14 23:26:00,1.55802,1.55811,1.55784,1.5581,447300001.0
2006-02-14 23:27:00,1.5581,1.55816,1.5581,1.55816,40799999.0
2006-02-14 23:28:00,1.55818,1.55822,1.55807,1.55807,256200001.0
2006-02-14 23:29:00,1.55814,1.55816,1.55799,1.558,124800000.0
2006-02-14 23:30:00,1.55793,1.558,1.55776,1.5579,233299998.0
2006-02-14 23:31:00,1.55781,1.55792,1.55779,1.5579,316299999.0
2006-02-14 23:32:00,1.5578,1.55785,1.5575,1.55778,347500001.0
2006-02-14 23:33:00,1.55772,1.55787,1.55772,1.55785,249999996.0
2006-02-14 23:34:00,1.55787,1.55793,1.55778,1.55787,190999999.0
2006-02-14 23:35:00,1.55773,1.55783,1.55772,1.55782,78400000.0
2006-02-14 23:36:00,1.5577,1.55795,1.5577,1.55795,255600000.0
2006-02-14 23:37:00,1.5579,1.5579,1.5578,1.5578,55900000.0
2006-02-14 23:38:00,1.55792,1.55797,1.55775,1.55782,196300003.0
2006-02-14 23:39:00,1.55793,1.55793,1.55779,1.55779,68700000.0
2006-02-14 23:40:00,1.5579,1.5579,1.55768,1.55775,385100001.0
2006-02-14 23:41:00,1.5579,1.5579,1.55765,1.55773,236700001.0
2006-02-14 23:42:00,1.55785,1.55793,1.55765,1.55765,205900001.0
2006-02-14 23:43:00,1.55788,1.55788,1.55776,1.55776,54400001.0
2006-02-14 23:44:00,1.5578,1.5579,1.55765,1.55782,279699998.0
2006-02-14 23:45:00,1.55772,1.5579,1.55772,1.5579,69500001.0
2006-02-14 23:46:00,1.55774,1.5579,1.55766,1.55777,160200001.0
2006-02-14 23:47:00,1.55785,1.55785,1.55775,1.55775,34400000.0
2006-02-14 23:48:00,1.55785,1.55805,1.55785,1.55805,122300001.0
2006-02-14 23:49:00,1.55822,1.55822,1.55797,1.55797,122200000.0
2006-02-14 23:50:00,1.55815,1.5582,1.55805,1.55813,127800001.0
2006-02-14 23:51:00,1.55804,1.55819,1.558,1.55808,292399999.0
2006-02-14 23:52:00,1.55799,1.55818,1.55791,1.55818,292500001.0
2006-02-14 23:53:00,1.5581,1.5582,1.55795,1.55813,180300001.0
2006-02-14 23:54:00,1.55799,1.55813,1.55774,1.55794,337100000.0
2006-02-14 23:55:00,1.55807,1.55819,1.55803,1.55819,88399999.0
2006-02-14 23:56:00,1.55827,1.55837,1.55814,1.55814,184899999.0
2006-02-14 23:57:00,1.5583,1.55834,1.55809,1.55809,337700005.0
2006-02-14 23:58:00,1.55825,1.55825,1.55802,1.55815,176100001.0
2006-02-14 23:59:00,1.55802,1.55815,1.55802,1.55815,146199997.0
2006-02-15 00:00:00,1.5581,1.55815,1.5581,1.55815,116600000.0
2006-02-15 00:01:00,1.55802,1.55815,1.55771,1.55814,296900006.0
2006-02-15 00:02:00,1.5583,1.55833,1.55769,1.55781,360100001.0
2006-02-15 00:03:00,1.55796,1.55824,1.55789,1.55797,491900000.0
2006-02-15 00:04:00,1.5577,1.55812,1.55762,1.55782,294399997.0
2006-02-15 00:05:00,1.55781,1.55812,1.55781,1.55803,170800000.0
2006-02-15 00:06:00,1.55787,1.55818,1.55771,1.55818,254900003.0
2006-02-15 00:07:00,1.55772,1.55824,1.55765,1.55807,331100004.0
2006-02-15 00:08:00,1.55786,1.55831,1.55786,1.55831,174499999.0
2006-02-15 00:09:00,1.55788,1.55822,1.55788,1.55796,171900000.0
2006-02-15 00:10:00,1.55794,1.55825,1.55792,1.55792,227500003.0
2006-02-15 00:11:00,1.55791,1.55811,1.55777,1.55791,254700000.0
2006-02-15 00:12:00,1.55758,1.5582,1.55758,1.55811,220100002.0
2006-02-15 00:13:00,1.55805,1.55805,1.55772,1.55787,232799997.0
2006-02-15 00:14:00,1.55782,1.55797,1.55764,1.55783,397200002.0
2006-02-15 00:15:00,1.55775,1.55805,1.55754,1.55758,363799996.0
2006-02-15 00:16:00,1.55767,1.558,1.55765,1.55777,194100002.0
2006-02-15 00:17:00,1.55782,1.558,1.55761,1.55776,343899996.0
2006-02-15 00:18:00,1.55785,1.55812,1.5576,1.55791,369000003.0
2006-02-15 00:19:00,1.55792,1.55793,1.55787,1.55793,120800001.0
2006-02-15 00:20:00,1.5578,1.55782,1.5576,1.55764,412300004.0
2006-02-15 00:21:00,1.55765,1.5578,1.55755,1.5577,384000001.0
2006-02-15 00:22:00,1.55781,1.55806,1.55771,1.55806,224799997.0
2006-02-15 00:23:00,1.55812,1.55812,1.55793,1.55793,165500001.0
2006-02-15 00:24:00,1.55805,1.5581,1.55782,1.55782,242700002.0
2006-02-15 00:25:00,1.55794,1.55811,1.55789,1.55806,367000000.0
2006-02-15 00:26:00,1.55796,1.55803,1.5578,1.55792,120800001.0
2006-02-15 00:27:00,1.55797,1.55798,1.55787,1.55788,76599998.0
2006-02-15 00:28:00,1.55805,1.55805,1.55784,1.55797,330400002.0
2006-02-15 00:29:00,1.558,1.558,1.5579,1.5579,41600000.0
2006-02-15 00:30:00,1.55805,1.55805,1.55786,1.558,236799999.0
2006-02-15 00:31:00,1.55793,1.55808,1.55791,1.55795,262400004.0
2006-02-15 00:32:00,1.55783,1.55804,1.55783,1.55791,195000000.0
2006-02-15 00:33:00,1.55789,1.55805,1.55789,1.558,263799998.0
2006-02-15 00:34:00,1.558,1.55808,1.55786,1.55791,151900000.0
2006-02-15 00:35:00,1.5579,1.558,1.5579,1.558,22400000.0
2006-02-15 00:36:00,1.558,1.55805,1.558,1.55805,112600000.0
2006-02-15 00:37:00,1.55805,1.55805,1.558,1.558,54299999.0
2006-02-15 00:38:00,1.55789,1.558,1.55789,1.55792,109500002.0
2006-02-15 00:39:00,1.55795,1.55795,1.55785,1.55785,35100001.0
2006-02-15 00:40:00,1.55798,1.55798,1.5578,1.5578,249100001.0
2006-02-15 00:41:00,1.55791,1.55797,1.55784,1.55793,91199999.0
2006-02-15 00:42:00,1.55786,1.55803,1.55782,1.55793,291299998.0
2006-02-15 00:43:00,1.55786,1.55803,1.55776,1.55803,308900000.0
2006-02-15 00:44:00,1.55796,1.55802,1.5578,1.55794,177200002.0
2006-02-15 00:45:00,1.55791,1.55802,1.55784,1.55797,257199997.0
2006-02-15 00:46:00,1.55795,1.55808,1.55782,1.55795,224900002.0
2006-02-15 00:47:00,1.55802,1.55808,1.55798,1.55804,52500000.0
2006-02-15 00:48:00,1.55805,1.55808,1.5579,1.5579,321700000.0
2006-02-15 00:49:00,1.55793,1.55803,1.55775,1.55792,379800001.0
2006-02-15 00:50:00,1.558,1.55805,1.55786,1.5579,256500000.0
2006-02-15 00:51:00,1.5579,1.55805,1.55769,1.55796,295099998.0
2006-02-15 00:52:00,1.55805,1.55805,1.55781,1.55797,129700002.0
2006-02-15 00:53:00,1.55799,1.55803,1.55777,1.55791,186899999.0
2006-02-15 00:54:00,1.558,1.558,1.55779,1.55784,264500002.0
2006-02-15 00:55:00,1.55795,1.55802,1.55776,1.55785,248300001.0
2006-02-15 00:56:00,1.55775,1.55792,1.55775,1.55792,92200001.0
2006-02-15 00:57:00,1.55783,1.55797,1.55766,1.55776,464700000.0
2006-02-15 00:58:00,1.55783,1.55803,1.55767,1.55793,159400002.0
2006-02-15 00:59:00,1.55806,1.55809,1.55784,1.55802,340399999.0
2006-02-15 01:00:00,1.5579,1.55804,1.55781,1.55784,345500005.0
2006-02-15 01:01:00,1.55793,1.5581,1.55787,1.55805,252400001.0
2006-02-15 01:02:00,1.55805,1.5581,1.55794,1.55803,226100002.0
2006-02-15 01:03:00,1.55781,1.5581,1.55781,1.5581,40800000.0
2006-02-15 01:04:00,1.55813,1.55813,1.55789,1.55795,384799996.0
2006-02-15 01:05:00,1.55805,1.5581,1.55789,1.55802,200499998.0
2006-02-15 01:06:00,1.55811,1.55819,1.55796,1.55796,199900002.0
2006-02-15 01:07:00,1.55806,1.55819,1.55794,1.55805,182300001.0
2006-02-15 01:08:00,1.55802,1.55814,1.55797,1.55814,107400001.0
2006-02-15 01:09:00,1.55801,1.55816,1.55791,1.55807,243100001.0
2006-02-15 01:10:00,1.55816,1.55823,1.55806,1.55811,296499998.0
2006-02-15 01:11:00,1.5582,1.55825,1.5582,1.55825,35900000.0
2006-02-15 01:12:00,1.55818,1.55825,1.55801,1.55801,343200003.0
2006-02-15 01:13:00,1.5582,1.55823,1.55793,1.55793,253499998.0
2006-02-15 01:14:00,1.5581,1.55828,1.55809,1.55825,270800000.0
2006-02-15 01:15:00,1.55819,1.55826,1.55806,1.55814,162700001.0
2006-02-15 01:16:00,1.55806,1.55809,1.55792,1.55793,126300000.0
2006-02-15 01:17:00,1.55802,1.55817,1.55767,1.55795,326900005.0
2006-02-15 01:18:00,1.55805,1.55825,1.55805,1.55823,246500000.0
2006-02-15 01:19:00,1.55828,1.55828,1.55797,1.55802,148599998.0
2006-02-15 01:20:00,1.55815,1.55815,1.55796,1.558,123599998.0
2006-02-15 01:21:00,1.55815,1.55815,1.558,1.558,118099999.0
2006-02-15 01:22:00,1.55815,1.55815,1.5581,1.5581,32700000.0
2006-02-15 01:23:00,1.558,1.55814,1.55796,1.55809,160499997.0
2006-02-15 01:24:00,1.5582,1.5583,1.55803,1.55815,392399997.0
2006-02-15 01:25:00,1.55812,1.55822,1.55789,1.55809,189700001.0
2006-02-15 01:26:00,1.55817,1.55818,1.55812,1.55813,53500001.0
2006-02-15 01:27:00,1.5581,1.55815,1.55795,1.55803,537000007.0
2006-02-15 01:28:00,1.55815,1.5582,1.55804,1.55813,150100001.0
2006-02-15 01:29:00,1.55803,1.55815,1.55795,1.5581,41300000.0
2006-02-15 01:30:00,1.55815,1.55815,1.55801,1.55801,85200002.0
2006-02-15 01:31:00,1.55815,1.55815,1.55801,1.55801,30400000.0
2006-02-15 01:32:00,1.55817,1.55825,1.55799,1.55821,450400003.0
2006-02-15 01:33:00,1.55805,1.55815,1.55805,1.55815,24000000.0
2006-02-15 01:34:00,1.55805,1.5582,1.55785,1.5581,245300000.0
2006-02-15 01:35:00,1.55795,1.5581,1.55795,1.5581,186100000.0
2006-02-15 01:36:00,1.5581,1.55815,1.55796,1.558,204499996.0
2006-02-15 01:37:00,1.55796,1.55813,1.55796,1.55813,277300000.0
2006-02-15 01:38:00,1.55812,1.55819,1.55798,1.55814,371900003.0
2006-02-15 01:39:00,1.55799,1.55815,1.55792,1.55805,297300004.0
2006-02-15 01:40:00,1.558,1.5581,1.558,1.5581,46400000.0
2006-02-15 01:41:00,1.55817,1.55817,1.55799,1.55803,316199998.0
2006-02-15 01:42:00,1.55815,1.55823,1.55808,1.55809,232100003.0
2006-02-15 01:43:00,1.55813,1.5582,1.55805,1.55815,129500000.0
2006-02-15 01:44:00,1.55815,1.5582,1.55815,1.5582,21600000.0
2006-02-15 01:45:00,1.55815,1.5582,1.55815,1.5582,48799999.0
2006-02-15 01:46:00,1.55805,1.55823,1.55803,1.55823,350200001.0
2006-02-15 01:47:00,1.55813,1.5582,1.55805,1.55815,159900000.0
2006-02-15 01:48:00,1.55814,1.55822,1.55804,1.55815,273500001.0
2006-02-15 01:49:00,1.55808,1.55817,1.55797,1.55799,210600002.0
2006-02-15 01:50:00,1.55818,1.55818,1.55799,1.55799,110300000.0
2006-02-15 01:51:00,1.5581,1.5581,1.558,1.558,33500000.0
2006-02-15 01:52:00,1.55803,1.55823,1.55801,1.55805,283499997.0
2006-02-15 01:53:00,1.55804,1.55824,1.55804,1.55824,103099999.0
2006-02-15 01:54:00,1.55814,1.5582,1.55797,1.55797,284600002.0
2006-02-15 01:55:00,1.55811,1.55818,1.55794,1.55806,329699998.0
2006-02-15 01:56:00,1.558,1.55815,1.558,1.55815,95000000.0
2006-02-15 01:57:00,1.55812,1.55825,1.55812,1.55825,71099999.0
2006-02-15 01:58:00,1.55808,1.55825,1.55799,1.55806,123000000.0
2006-02-15 01:59:00,1.55817,1.55825,1.55804,1.55817,191500001.0
2006-02-15 02:00:00,1.55825,1.55825,1.55794,1.55799,133399998.0
2006-02-15 02:01:00,1.5581,1.55825,1.5581,1.55825,87000003.0
2006-02-15 02:02:00,1.55817,1.55822,1.55789,1.55802,350000001.0
2006-02-15 02:03:00,1.55796,1.55815,1.55795,1.55815,325900004.0
2006-02-15 02:04:00,1.55815,1.55815,1.5579,1.55806,318299999.0
2006-02-15 02:05:00,1.5581,1.55815,1.55786,1.55786,238399999.0
2006-02-15 02:06:00,1.5581,1.55815,1.558,1.55808,201500000.0
2006-02-15 02:07:00,1.5581,1.55818,1.55795,1.55813,297600003.0
2006-02-15 02:08:00,1.55809,1.55818,1.55788,1.55808,522399999.0
2006-02-15 02:09:00,1.55806,1.55813,1.55792,1.55806,193199999.0
2006-02-15 02:10:00,1.55798,1.5581,1.55793,1.5581,161100000.0
2006-02-15 02:11:00,1.5581,1.5581,1.55782,1.55789,343300001.0
2006-02-15 02:12:00,1.55808,1.55812,1.55797,1.55803,71100001.0
2006-02-15 02:13:00,1.5581,1.5581,1.558,1.558,171600000.0
2006-02-15 02:14:00,1.55811,1.55819,1.55801,1.55808,433700000.0
2006-02-15 02:15:00,1.55799,1.55813,1.5579,1.55805,323100003.0
2006-02-15 02:16:00,1.55788,1.55803,1.55787,1.55802,80599998.0
2006-02-15 02:17:00,1.55804,1.55811,1.55792,1.55798,52800002.0
2006-02-15 02:18:00,1.55813,1.55813,1.55801,1.55801,139100001.0
2006-02-15 02:19:00,1.55802,1.55816,1.55788,1.55795,327499998.0
2006-02-15 02:20:00,1.55807,1.55817,1.55793,1.55805,138399999.0
2006-02-15 02:21:00,1.55805,1.55816,1.55795,1.55804,523799996.0
2006-02-15 02:22:00,1.55809,1.55818,1.55797,1.55799,235400005.0
2006-02-15 02:23:00,1.55811,1.55813,1.55792,1.5581,225199999.0
2006-02-15 02:24:00,1.55812,1.55815,1.55791,1.5581,412800000.0
2006-02-15 02:25:00,1.55806,1.55812,1.55803,1.5581,37700000.0
2006-02-15 02:26:00,1.55805,1.55805,1.55782,1.55786,290800001.0
2006-02-15 02:27:00,1.55798,1.55801,1.55778,1.55778,432800002.0
2006-02-15 02:28:00,1.55775,1.55798,1.55773,1.55787,326400002.0
2006-02-15 02:29:00,1.55781,1.55786,1.55763,1.5578,358600003.0
2006-02-15 02:30:00,1.55753,1.55795,1.55753,1.55795,98300000.0
2006-02-15 02:31:00,1.55797,1.55798,1.55787,1.55788,95100000.0
2006-02-15 02:32:00,1.55802,1.55808,1.55786,1.55786,273999998.0
2006-02-15 02:33:00,1.55788,1.55803,1.55783,1.55783,321399997.0
2006-02-15 02:34:00,1.55795,1.55795,1.55785,1.55785,78299999.0
2006-02-15 02:35:00,1.55798,1.55803,1.55779,1.55794,578599995.0
2006-02-15 02:36:00,1.55783,1.55802,1.5577,1.55785,166400000.0
2006-02-15 02:37:00,1.55785,1.55797,1.55772,1.55784,129100001.0
2006-02-15 02:38:00,1.55788,1.55788,1.55776,1.55776,17700000.0
2006-02-15 02:39:00,1.5578,1.5579,1.5578,1.5579,59899999.0
2006-02-15 02:40:00,1.558,1.55802,1.55787,1.55787,122099999.0
2006-02-15 02:41:00,1.5579,1.55798,1.55774,1.55787,372599998.0
2006-02-15 02:42:00,1.55787,1.55798,1.55774,1.55781,281500001.0
2006-02-15 02:43:00,1.55795,1.55795,1.5579,1.5579,77400002.0
2006-02-15 02:44:00,1.5579,1.55795,1.55781,1.55788,113499999.0
2006-02-15 02:45:00,1.5579,1.55795,1.55782,1.55788,107800000.0
2006-02-15 02:46:00,1.55792,1.55801,1.55771,1.55771,134200002.0
2006-02-15 02:47:00,1.55775,1.558,1.55775,1.558,439400002.0
2006-02-15 02:48:00,1.558,1.55802,1.55779,1.55795,384200010.0
2006-02-15 02:49:00,1.55793,1.55793,1.55781,1.55781,8400000.0
2006-02-15 02:50:00,1.55789,1.55803,1.55789,1.55803,66300000.0
2006-02-15 02:51:00,1.558,1.55809,1.55789,1.55803,251700002.0
2006-02-15 02:52:00,1.55789,1.55805,1.55776,1.55786,195900001.0
2006-02-15 02:53:00,1.55805,1.55805,1.55784,1.5579,193399999.0
2006-02-15 02:54:00,1.55793,1.55807,1.55783,1.55799,450899997.0
2006-02-15 02:55:00,1.55783,1.55804,1.55775,1.55775,318099999.0
2006-02-15 02:56:00,1.55794,1.55807,1.55776,1.55799,228199999.0
2006-02-15 02:57:00,1.55809,1.55809,1.55779,1.55788,221399997.0
2006-02-15 02:58:00,1.55787,1.55803,1.55781,1.55784,234899999.0
2006-02-15 02:59:00,1.558,1.55805,1.55791,1.55791,173100001.0
2006-02-15 03:00:00,1.558,1.558,1.5579,1.5579,53500002.0
2006-02-15 03:01:00,1.55797,1.55805,1.55784,1.5579,557600000.0
2006-02-15 03:02:00,1.55781,1.55806,1.55768,1.55788,281100000.0
2006-02-15 03:03:00,1.55805,1.55805,1.55783,1.55783,61500000.0
2006-02-15 03:04:00,1.558,1.558,1.55782,1.55782,77500000.0
2006-02-15 03:05:00,1.55803,1.55803,1.55781,1.55784,194100000.0
2006-02-15 03:06:00,1.55785,1.55807,1.55785,1.55789,306800003.0
2006-02-15 03:07:00,1.55792,1.55796,1.55777,1.55784,295100006.0
2006-02-15 03:08:00,1.55797,1.55806,1.55788,1.55788,237500004.0
2006-02-15 03:09:00,1.55798,1.55815,1.55792,1.55806,325299998.0
2006-02-15 03:10:00,1.55795,1.5581,1.55785,1.55793,266300001.0
2006-02-15 03:11:00,1.55798,1.55816,1.55787,1.55787,345499996.0
2006-02-15 03:12:00,1.55789,1.55804,1.55774,1.55804,161800000.0
2006-02-15 03:13:00,1.55791,1.55803,1.5578,1.55796,257899999.0
2006-02-15 03:14:00,1.55789,1.55806,1.55776,1.55798,230599999.0
2006-02-15 03:15:00,1.55803,1.55803,1.55791,1.55791,62299999.0
2006-02-15 03:16:00,1.55793,1.55812,1.5578,1.55795,306800003.0
2006-02-15 03:17:00,1.558,1.55808,1.55784,1.55797,185399999.0
2006-02-15 03:18:00,1.55788,1.55799,1.55784,1.55788,182400000.0
2006-02-15 03:19:00,1.55805,1.55805,1.55786,1.55786,192500004.0
2006-02-15 03:20:00,1.55802,1.55806,1.55792,1.55802,270200000.0
2006-02-15 03:21:00,1.55785,1.55795,1.55785,1.55795,67100001.0
2006-02-15 03:22:00,1.55795,1.558,1.55795,1.558,5600000.0
2006-02-15 03:23:00,1.55795,1.55797,1.55776,1.55776,172700001.0
2006-02-15 03:24:00,1.5579,1.55807,1.5579,1.55805,230799999.0
2006-02-15 03:25:00,1.55796,1.5581,1.55791,1.55807,337300000.0
2006-02-15 03:26:00,1.55804,1.55805,1.5578,1.55785,215400000.0
2006-02-15 03:27:00,1.55798,1.55798,1.55787,1.55787,119700001.0
2006-02-15 03:28:00,1.55793,1.558,1.5579,1.55797,136700002.0
2006-02-15 03:29:00,1.5579,1.55802,1.5578,1.55795,105400001.0
2006-02-15 03:30:00,1.55787,1.55797,1.55783,1.55789,231400002.0
2006-02-15 03:31:00,1.55795,1.55806,1.55787,1.55795,290699994.0
2006-02-15 03:32:00,1.55774,1.55807,1.55774,1.55807,244200000.0
2006-02-15 03:33:00,1.5581,1.5581,1.55763,1.55795,219799999.0
2006-02-15 03:34:00,1.55803,1.5581,1.55789,1.558,359499998.0
2006-02-15 03:35:00,1.55808,1.55815,1.55797,1.55805,346900003.0
2006-02-15 03:36:00,1.55803,1.5581,1.55797,1.55805,76700000.0
2006-02-15 03:37:00,1.558,1.5581,1.55787,1.55794,285600003.0
2006-02-15 03:38:00,1.55808,1.55809,1.55791,1.558,219800001.0
2006-02-15 03:39:00,1.55808,1.5582,1.55797,1.55801,308000000.0
2006-02-15 03:40:00,1.55828,1.55828,1.55797,1.55804,303300002.0
2006-02-15 03:41:00,1.55816,1.55823,1.55799,1.55809,256399997.0
2006-02-15 03:42:00,1.55817,1.55826,1.55809,1.5582,294699999.0
2006-02-15 03:43:00,1.55821,1.5583,1.55806,1.55806,231199999.0
2006-02-15 03:44:00,1.55822,1.55827,1.5581,1.5582,122999997.0
2006-02-15 03:45:00,1.55823,1.55837,1.55813,1.55833,369600003.0
2006-02-15 03:46:00,1.55817,1.55832,1.55808,1.55832,365700004.0
2006-02-15 03:47:00,1.55817,1.55831,1.55817,1.55828,172700003.0
2006-02-15 03:48:00,1.55809,1.5583,1.55809,1.55813,421100003.0
2006-02-15 03:49:00,1.55823,1.55828,1.55806,1.55813,502300003.0
2006-02-15 03:50:00,1.55819,1.55832,1.558,1.55823,244899999.0
2006-02-15 03:51:00,1.5583,1.55835,1.55816,1.55828,308899995.0
2006-02-15 03:52:00,1.55816,1.55832,1.55809,1.55816,330800000.0
2006-02-15 03:53:00,1.55827,1.55841,1.55827,1.55841,51200000.0
2006-02-15 03:54:00,1.55834,1.55841,1.5583,1.55834,132300002.0
2006-02-15 03:55:00,1.55821,1.55835,1.55813,1.55816,358600001.0
2006-02-15 03:56:00,1.55823,1.5583,1.55808,1.55823,207500000.0
2006-02-15 03:57:00,1.5583,1.5583,1.55812,1.5583,229300001.0
2006-02-15 03:58:00,1.55821,1.55838,1.55811,1.55825,210000002.0
2006-02-15 03:59:00,1.5581,1.5583,1.55809,1.5583,238299999.0
2006-02-15 04:00:00,1.55816,1.55832,1.55814,1.55827,219800002.0
2006-02-15 04:01:00,1.55821,1.55837,1.55815,1.55828,449599998.0
2006-02-15 04:02:00,1.5583,1.55837,1.55821,1.55831,332100001.0
2006-02-15 04:03:00,1.55812,1.55837,1.5581,1.55825,228600000.0
2006-02-15 04:04:00,1.55828,1.55833,1.55827,1.55832,148500000.0
2006-02-15 04:05:00,1.55825,1.55832,1.55813,1.55826,242100002.0
2006-02-15 04:06:00,1.55815,1.55837,1.55811,1.55837,299800002.0
2006-02-15 04:07:00,1.55832,1.55834,1.55799,1.55824,250800002.0
2006-02-15 04:08:00,1.55837,1.55843,1.55815,1.55829,289900005.0
2006-02-15 04:09:00,1.55812,1.5583,1.55793,1.55816,280900002.0
2006-02-15 04:10:00,1.55825,1.5583,1.55815,1.55823,105400000.0
2006-02-15 04:11:00,1.55825,1.5583,1.55805,1.55805,306100003.0
2006-02-15 04:12:00,1.55822,1.55822,1.55806,1.55818,204299998.0
2006-02-15 04:13:00,1.55803,1.55825,1.55798,1.55807,232800001.0
2006-02-15 04:14:00,1.55818,1.5583,1.5581,1.55812,196800000.0
2006-02-15 04:15:00,1.5583,1.5583,1.55825,1.55825,98799997.0
2006-02-15 04:16:00,1.55819,1.5583,1.55796,1.55817,330000000.0
2006-02-15 04:17:00,1.55818,1.55822,1.5581,1.5581,173300003.0
2006-02-15 04:18:00,1.55817,1.5583,1.55817,1.5583,56899999.0
2006-02-15 04:19:00,1.55803,1.55821,1.55798,1.55815,356300005.0
2006-02-15 04:20:00,1.55823,1.55823,1.55795,1.55795,31500000.0
2006-02-15 04:21:00,1.55825,1.55828,1.55808,1.5581,268600000.0
2006-02-15 04:22:00,1.55801,1.55826,1.55796,1.55826,232500000.0
2006-02-15 04:23:00,1.55815,1.55825,1.55799,1.5582,488999995.0
2006-02-15 04:24:00,1.5581,1.55825,1.55806,1.5582,309400005.0
2006-02-15 04:25:00,1.55825,1.55825,1.55796,1.55803,356399996.0
2006-02-15 04:26:00,1.5582,1.55827,1.55812,1.55827,222200003.0
2006-02-15 04:27:00,1.55825,1.55825,1.5582,1.5582,51100002.0
2006-02-15 04:28:00,1.55817,1.55825,1.55807,1.55817,55200000.0
2006-02-15 04:29:00,1.5582,1.5582,1.55802,1.55802,134099998.0
2006-02-15 04:30:00,1.55812,1.5582,1.55798,1.55807,129400002.0
2006-02-15 04:31:00,1.55823,1.55828,1.55813,1.55821,280999998.0
2006-02-15 04:32:00,1.5581,1.55825,1.5581,1.55825,89700000.0
2006-02-15 04:33:00,1.55813,1.55828,1.55813,1.55828,63200000.0
2006-02-15 04:34:00,1.5582,1.5582,1.5581,1.5581,46600000.0
2006-02-15 04:35:00,1.55808,1.55825,1.55801,1.55825,230900000.0
2006-02-15 04:36:00,1.55818,1.5582,1.55807,1.55815,206900002.0
2006-02-15 04:37:00,1.55814,1.55822,1.55796,1.55812,458800003.0
2006-02-15 04:38:00,1.55815,1.5582,1.55805,1.55813,349500000.0
2006-02-15 04:39:00,1.55816,1.55826,1.55799,1.55808,203899999.0
2006-02-15 04:40:00,1.55821,1.55821,1.55801,1.55801,193300000.0
2006-02-15 04:41:00,1.55815,1.55815,1.55796,1.55796,121199998.0
2006-02-15 04:42:00,1.55815,1.5582,1.55805,1.55805,373600000.0
2006-02-15 04:43:00,1.55814,1.55822,1.558,1.55805,285900003.0
2006-02-15 04:44:00,1.55815,1.55815,1.5581,1.5581,10600000.0
2006-02-15 04:45:00,1.55805,1.55815,1.55787,1.55787,293300000.0
2006-02-15 04:46:00,1.5581,1.5581,1.558,1.558,9200000.0
2006-02-15 04:47:00,1.55798,1.55815,1.55791,1.55812,306000005.0
2006-02-15 04:48:00,1.55807,1.55815,1.55792,1.55808,303200003.0
2006-02-15 04:49:00,1.55819,1.5582,1.55799,1.55805,339599997.0
2006-02-15 04:50:00,1.55799,1.55815,1.55794,1.55815,200699999.0
2006-02-15 04:51:00,1.55804,1.55819,1.55803,1.55819,285199998.0
2006-02-15 04:52:00,1.55807,1.55824,1.55806,1.55815,457000005.0
2006-02-15 04:53:00,1.55796,1.55822,1.55796,1.55805,76000001.0
2006-02-15 04:54:00,1.55803,1.55815,1.55791,1.55812,312500002.0
2006-02-15 04:55:00,1.55797,1.55815,1.55797,1.55815,72399999.0
2006-02-15 04:56:00,1.55802,1.55813,1.55796,1.55796,106199998.0
2006-02-15 04:57:00,1.558,1.55818,1.55796,1.55818,295999999.0
2006-02-15 04:58:00,1.55817,1.5582,1.55801,1.55805,328899998.0
2006-02-15 04:59:00,1.55815,1.55815,1.55805,1.55805,6400000.0
2006-02-15 05:00:00,1.55805,1.5582,1.55802,1.55803,292400002.0
2006-02-15 05:01:00,1.55814,1.55814,1.55799,1.55808,190100000.0
2006-02-15 05:02:00,1.55798,1.5581,1.55783,1.55794,353700000.0
2006-02-15 05:03:00,1.55806,1.55813,1.55794,1.5581,231100000.0
2006-02-15 05:04:00,1.55817,1.55818,1.55797,1.55797,282700001.0
2006-02-15 05:05:00,1.55817,1.55836,1.55817,1.55832,120700000.0
2006-02-15 05:06:00,1.55823,1.55835,1.5582,1.55835,126700002.0
2006-02-15 05:07:00,1.55824,1.55832,1.55807,1.55817,274000000.0
2006-02-15 05:08:00,1.55815,1.5582,1.55799,1.55807,184500003.0
2006-02-15 05:09:00,1.55804,1.55822,1.55804,1.55822,135000000.0
2006-02-15 05:10:00,1.55813,1.55813,1.55798,1.55798,137600001.0
2006-02-15 05:11:00,1.55815,1.55815,1.55791,1.55791,202700002.0
2006-02-15 05:12:00,1.55795,1.55815,1.55791,1.55815,181200000.0
2006-02-15 05:13:00,1.55808,1.55815,1.558,1.5581,192200001.0
2006-02-15 05:14:00,1.55802,1.55817,1.558,1.5581,127300001.0
2006-02-15 05:15:00,1.55808,1.55808,1.55795,1.55795,29700000.0
2006-02-15 05:16:00,1.55808,1.5581,1.55795,1.558,101200002.0
2006-02-15 05:17:00,1.55819,1.55819,1.55808,1.55812,71900000.0
2006-02-15 05:18:00,1.55811,1.55817,1.55801,1.55802,133999999.0
2006-02-15 05:19:00,1.5582,1.55825,1.55801,1.55811,391500001.0
2006-02-15 05:20:00,1.55818,1.55822,1.55807,1.55813,83000002.0
2006-02-15 05:21:00,1.55821,1.55826,1.55795,1.55795,360399995.0
2006-02-15 05:22:00,1.55825,1.5583,1.55814,1.55815,290600001.0
2006-02-15 05:23:00,1.55823,1.55825,1.55806,1.55813,269500000.0
2006-02-15 05:24:00,1.55794,1.5583,1.55794,1.55828,469700001.0
2006-02-15 05:25:00,1.55822,1.55827,1.55804,1.55813,362800004.0
2006-02-15 05:26:00,1.55815,1.55827,1.55815,1.55827,48100001.0
2006-02-15 05:27:00,1.55812,1.55825,1.55797,1.55803,288100001.0
2006-02-15 05:28:00,1.5582,1.55825,1.5582,1.55825,15200000.0
2006-02-15 05:29:00,1.5582,1.55825,1.55813,1.55825,111000000.0
2006-02-15 05:30:00,1.5582,1.5582,1.5581,1.5581,76999998.0
2006-02-15 05:31:00,1.5582,1.55825,1.5582,1.55825,127700003.0
2006-02-15 05:32:00,1.5581,1.55825,1.5581,1.5582,404500003.0
2006-02-15 05:33:00,1.55812,1.55827,1.55798,1.55818,201399999.0
2006-02-15 05:34:00,1.5582,1.55825,1.55803,1.55818,255800002.0
2006-02-15 05:35:00,1.55805,1.55823,1.55803,1.55809,220000002.0
2006-02-15 05:36:00,1.55815,1.55828,1.558,1.55819,224399999.0
2006-02-15 05:37:00,1.55814,1.55823,1.55791,1.5581,332999998.0
2006-02-15 05:38:00,1.55822,1.55822,1.55819,1.55819,59900002.0
2006-02-15 05:39:00,1.5581,1.5582,1.55797,1.55799,278899999.0
2006-02-15 05:40:00,1.5582,1.5582,1.55796,1.55796,169099998.0
2006-02-15 05:41:00,1.55807,1.5582,1.55807,1.5582,48600000.0
2006-02-15 05:42:00,1.55815,1.55815,1.55797,1.55797,121400002.0
2006-02-15 05:43:00,1.5581,1.55822,1.55798,1.55813,268799998.0
2006-02-15 05:44:00,1.5582,1.5582,1.55798,1.55798,60700000.0
2006-02-15 05:45:00,1.55815,1.55824,1.55808,1.55813,188000002.0
2006-02-15 05:46:00,1.55827,1.55827,1.55807,1.55816,185499997.0
2006-02-15 05:47:00,1.55817,1.55825,1.55799,1.5582,422499997.0
2006-02-15 05:48:00,1.55812,1.55828,1.55807,1.55817,647000001.0
2006-02-15 05:49:00,1.55815,1.5583,1.55797,1.55797,327800002.0
2006-02-15 05:50:00,1.55825,1.55825,1.55802,1.55809,315300003.0
2006-02-15 05:51:00,1.55812,1.55828,1.55806,1.55806,246200003.0
2006-02-15 05:52:00,1.55817,1.55825,1.55803,1.5582,245000001.0
2006-02-15 05:53:00,1.5582,1.55824,1.55802,1.55804,442800002.0
2006-02-15 05:54:00,1.55815,1.55822,1.55795,1.55795,264100000.0
2006-02-15 05:55:00,1.5581,1.5582,1.55798,1.55806,211400002.0
2006-02-15 05:56:00,1.55813,1.55814,1.55803,1.55807,138100001.0
2006-02-15 05:57:00,1.5581,1.55815,1.55795,1.55807,237200002.0
2006-02-15 05:58:00,1.55812,1.55812,1.5579,1.55793,417000003.0
2006-02-15 05:59:00,1.55817,1.55819,1.55802,1.55806,299399999.0
2006-02-15 06:00:00,1.55815,1.5582,1.55794,1.55811,167399999.0
2006-02-15 06:01:00,1.55815,1.55822,1.558,1.55812,330099999.0
2006-02-15 06:02:00,1.55815,1.55815,1.55805,1.55805,185499997.0
2006-02-15 06:03:00,1.55817,1.55823,1.55809,1.55813,320400002.0
2006-02-15 06:04:00,1.55805,1.55815,1.55792,1.55799,349800003.0
2006-02-15 06:05:00,1.5581,1.55817,1.55797,1.55801,240699998.0
2006-02-15 06:06:00,1.55814,1.55825,1.55803,1.55813,361600002.0
2006-02-15 06:07:00,1.55803,1.5582,1.55791,1.55803,222999999.0
2006-02-15 06:08:00,1.55815,1.5582,1.55792,1.55808,270200002.0
2006-02-15 06:09:00,1.5582,1.55822,1.55801,1.55805,448100007.0
2006-02-15 06:10:00,1.55817,1.5582,1.55797,1.55797,309900001.0
2006-02-15 06:11:00,1.55825,1.55828,1.55806,1.55808,333499999.0
2006-02-15 06:12:00,1.5581,1.5582,1.55796,1.55813,287500001.0
2006-02-15 06:13:00,1.55816,1.55822,1.55807,1.55813,87800000.0
2006-02-15 06:14:00,1.55825,1.55825,1.55802,1.55809,251400003.0
2006-02-15 06:15:00,1.55814,1.55825,1.55814,1.55825,149599999.0
2006-02-15 06:16:00,1.55812,1.55825,1.55799,1.55825,281800005.0
2006-02-15 06:17:00,1.5582,1.55825,1.5581,1.55818,115999997.0
2006-02-15 06:18:00,1.55818,1.55825,1.55804,1.5582,283700001.0
2006-02-15 06:19:00,1.5582,1.55825,1.55801,1.55801,294999998.0
2006-02-15 06:20:00,1.55825,1.55825,1.55804,1.55809,334100004.0
2006-02-15 06:21:00,1.55825,1.55825,1.5582,1.5582,20400000.0
2006-02-15 06:22:00,1.55818,1.55825,1.558,1.55815,296400000.0
2006-02-15 06:23:00,1.55811,1.55825,1.55795,1.5582,452999998.0
2006-02-15 06:24:00,1.55808,1.55825,1.55801,1.55825,97100000.0
2006-02-15 06:25:00,1.5582,1.55825,1.55806,1.55806,304899996.0
2006-02-15 06:26:00,1.55831,1.55832,1.55802,1.55808,285000003.0
2006-02-15 06:27:00,1.55819,1.55828,1.55814,1.55825,311600005.0
2006-02-15 06:28:00,1.55828,1.55828,1.55805,1.55806,323400002.0
2006-02-15 06:29:00,1.55827,1.55827,1.55812,1.55825,193300003.0
2006-02-15 06:30:00,1.55817,1.55817,1.55804,1.55804,33500000.0
2006-02-15 06:31:00,1.55814,1.55823,1.55806,1.55817,103100002.0
2006-02-15 06:32:00,1.55811,1.55825,1.5581,1.5582,241300003.0
2006-02-15 06:33:00,1.55817,1.5582,1.55804,1.55809,90500001.0
2006-02-15 06:34:00,1.55825,1.55825,1.55804,1.55817,217400003.0
2006-02-15 06:35:00,1.55811,1.5583,1.55811,1.5582,289299997.0
2006-02-15 06:36:00,1.55811,1.55828,1.55801,1.55817,348200004.0
2006-02-15 06:37:00,1.55817,1.5583,1.55809,1.55822,321399996.0
2006-02-15 06:38:00,1.55828,1.55831,1.55815,1.55815,287400004.0
2006-02-15 06:39:00,1.55805,1.5582,1.55796,1.5582,146400001.0
2006-02-15 06:40:00,1.55817,1.55826,1.55804,1.55805,260199998.0
2006-02-15 06:41:00,1.55825,1.55825,1.55804,1.55804,126900003.0
2006-02-15 06:42:00,1.55811,1.55825,1.55811,1.55825,349399999.0
2006-02-15 06:43:00,1.55825,1.55825,1.55802,1.55809,194400000.0
2006-02-15 06:44:00,1.55809,1.5582,1.55804,1.5582,153000004.0
2006-02-15 06:45:00,1.55823,1.55825,1.55804,1.55807,167499999.0
2006-02-15 06:46:00,1.5582,1.55825,1.55802,1.55802,397500000.0
2006-02-15 06:47:00,1.5582,1.5582,1.5581,1.5581,26500001.0
2006-02-15 06:48:00,1.55825,1.55825,1.55806,1.55806,314600000.0
2006-02-15 06:49:00,1.55821,1.55821,1.55797,1.55804,361099997.0
2006-02-15 06:50:00,1.55801,1.55825,1.55801,1.55823,156300001.0
2006-02-15 06:51:00,1.5582,1.5582,1.5581,1.5581,91000000.0
2006-02-15 06:52:00,1.55821,1.55828,1.55809,1.55815,402900001.0
2006-02-15 06:53:00,1.55813,1.5582,1.55794,1.55813,169700002.0
2006-02-15 06:54:00,1.55802,1.55828,1.55802,1.5582,298199999.0
2006-02-15 06:55:00,1.55819,1.55825,1.55805,1.55822,333599999.0
2006-02-15 06:56:00,1.55815,1.5582,1.558,1.55813,376099997.0
2006-02-15 06:57:00,1.5582,1.55828,1.55808,1.55811,280400004.0
2006-02-15 06:58:00,1.55825,1.55825,1.5582,1.5582,94000000.0
2006-02-15 06:59:00,1.5582,1.55825,1.5581,1.55814,280899996.0
2006-02-15 07:00:00,1.55818,1.55825,1.55803,1.55815,293199995.0
2006-02-15 07:01:00,1.55809,1.55825,1.55809,1.55825,298300005.0
2006-02-15 07:02:00,1.5581,1.5582,1.5581,1.5582,41600001.0
2006-02-15 07:03:00,1.5581,1.5582,1.5581,1.5582,133700004.0
2006-02-15 07:04:00,1.55811,1.55827,1.5579,1.55817,260499998.0
2006-02-15 07:05:00,1.55802,1.5582,1.558,1.55812,309300005.0
2006-02-15 07:06:00,1.5581,1.5581,1.55795,1.55795,6000000.0
2006-02-15 07:07:00,1.55805,1.55815,1.55805,1.55815,74300002.0
2006-02-15 07:08:00,1.5581,1.5581,1.55795,1.55795,11100000.0
2006-02-15 07:09:00,1.55805,1.55822,1.55796,1.5581,236600002.0
2006-02-15 07:10:00,1.55793,1.55815,1.55793,1.55815,59000000.0
2006-02-15 07:11:00,1.55812,1.5582,1.558,1.55805,240499999.0
2006-02-15 07:12:00,1.55801,1.5582,1.55799,1.55804,153400002.0
2006-02-15 07:13:00,1.55807,1.55816,1.55792,1.55802,195000002.0
2006-02-15 07:14:00,1.5581,1.5582,1.55798,1.55812,130000001.0
2006-02-15 07:15:00,1.55813,1.55814,1.55794,1.55808,250600004.0
2006-02-15 07:16:00,1.55791,1.55812,1.55791,1.5581,186100000.0
2006-02-15 07:17:00,1.5581,1.5581,1.558,1.558,130999998.0
2006-02-15 07:18:00,1.55791,1.5582,1.55791,1.55802,281400003.0
2006-02-15 07:19:00,1.55807,1.55807,1.55794,1.55794,49500000.0
2006-02-15 07:20:00,1.55807,1.55817,1.55796,1.55801,305100001.0
2006-02-15 07:21:00,1.558,1.55815,1.55794,1.55808,188600001.0
2006-02-15 07:22:00,1.55805,1.55818,1.55792,1.55812,377099994.0
2006-02-15 07:23:00,1.55798,1.55813,1.55798,1.55813,104600000.0
2006-02-15 07:24:00,1.5582,1.5582,1.558,1.558,218400002.0
2006-02-15 07:25:00,1.55801,1.55815,1.55801,1.55812,260000000.0
2006-02-15 07:26:00,1.55805,1.55815,1.55781,1.5581,240300000.0
2006-02-15 07:27:00,1.55798,1.5581,1.55789,1.5581,303499998.0
2006-02-15 07:28:00,1.55801,1.55819,1.55797,1.55797,390499996.0
2006-02-15 07:29:00,1.558,1.55815,1.55796,1.55797,268300002.0
2006-02-15 07:30:00,1.5581,1.55815,1.558,1.55808,96900000.0
2006-02-15 07:31:00,1.55805,1.55815,1.55796,1.55796,168200001.0
2006-02-15 07:32:00,1.55809,1.55817,1.55791,1.55805,286300000.0
2006-02-15 07:33:00,1.55811,1.55816,1.55794,1.55808,204600000.0
2006-02-15 07:34:00,1.5581,1.55816,1.55797,1.55805,308799997.0
2006-02-15 07:35:00,1.55813,1.5582,1.55801,1.55813,187400001.0
2006-02-15 07:36:00,1.55815,1.5582,1.55807,1.55813,32100000.0
2006-02-15 07:37:00,1.55815,1.5582,1.55815,1.5582,21600000.0
2006-02-15 07:38:00,1.55815,1.55815,1.55805,1.55805,115799999.0
2006-02-15 07:39:00,1.5582,1.5582,1.55807,1.55807,102400001.0
2006-02-15 07:40:00,1.55799,1.5582,1.55799,1.5582,195700003.0
2006-02-15 07:41:00,1.55805,1.55825,1.55788,1.55825,318699997.0
2006-02-15 07:42:00,1.5582,1.55828,1.55803,1.55824,133800000.0
2006-02-15 07:43:00,1.5581,1.55825,1.55805,1.55825,374599998.0
2006-02-15 07:44:00,1.5581,1.55825,1.55807,1.5582,117400001.0
2006-02-15 07:45:00,1.55816,1.55823,1.55807,1.55819,199700000.0
2006-02-15 07:46:00,1.55823,1.55823,1.55809,1.55809,26200000.0
2006-02-15 07:47:00,1.55809,1.55825,1.55804,1.55819,354599996.0
2006-02-15 07:48:00,1.55823,1.55827,1.55806,1.55809,357599998.0
2006-02-15 07:49:00,1.5581,1.55825,1.5581,1.55817,175800000.0
2006-02-15 07:50:00,1.5581,1.5582,1.5581,1.5582,101000000.0
2006-02-15 07:51:00,1.55825,1.55828,1.558,1.558,215199998.0
2006-02-15 07:52:00,1.5581,1.55825,1.55806,1.5582,219200002.0
2006-02-15 07:53:00,1.55806,1.55818,1.55805,1.55818,34400000.0
2006-02-15 07:54:00,1.5579,1.55829,1.5579,1.55829,363100002.0
2006-02-15 07:55:00,1.55805,1.55827,1.55805,1.55815,370700004.0
2006-02-15 07:56:00,1.5583,1.5583,1.55823,1.55823,66000000.0
2006-02-15 07:57:00,1.55809,1.55828,1.55809,1.55821,239599998.0
2006-02-15 07:58:00,1.55825,1.55825,1.55808,1.55808,175599997.0
2006-02-15 07:59:00,1.55817,1.55824,1.55806,1.55822,342100008.0
2006-02-15 08:00:00,1.55829,1.55829,1.55805,1.55819,235399998.0
2006-02-15 08:01:00,1.55816,1.55818,1.55792,1.55811,395600001.0
2006-02-15 08:02:00,1.55805,1.55816,1.55781,1.55796,294200004.0
2006-02-15 08:03:00,1.55772,1.55795,1.55772,1.55795,104700000.0
2006-02-15 08:04:00,1.55799,1.55808,1.55789,1.55803,233299999.0
2006-02-15 08:05:00,1.55791,1.55798,1.55789,1.55792,138400001.0
2006-02-15 08:06:00,1.55781,1.558,1.55766,1.55785,290800002.0
2006-02-15 08:07:00,1.55783,1.558,1.55773,1.558,401400003.0
2006-02-15 08:08:00,1.5578,1.55796,1.5578,1.55784,301000005.0
2006-02-15 08:09:00,1.55781,1.55812,1.55781,1.55812,187600001.0
2006-02-15 08:10:00,1.558,1.5582,1.55779,1.55804,189500001.0
2006-02-15 08:11:00,1.5581,1.5582,1.55795,1.55812,210099997.0
2006-02-15 08:12:00,1.55795,1.5581,1.55795,1.5581,55100000.0
2006-02-15 08:13:00,1.55799,1.55818,1.55797,1.55814,349100003.0
2006-02-15 08:14:00,1.5581,1.55815,1.55787,1.55787,321199998.0
2006-02-15 08:15:00,1.55807,1.55815,1.55795,1.55805,71200001.0
2006-02-15 08:16:00,1.55801,1.55819,1.5579,1.55812,131300000.0
2006-02-15 08:17:00,1.55789,1.55819,1.55789,1.55816,190600001.0
2006-02-15 08:18:00,1.55805,1.55814,1.55795,1.55799,277899997.0
2006-02-15 08:19:00,1.55818,1.55818,1.55793,1.5581,233599999.0
2006-02-15 08:20:00,1.55814,1.55822,1.55801,1.55817,223700001.0
2006-02-15 08:21:00,1.55808,1.55821,1.5579,1.55814,142599997.0
2006-02-15 08:22:00,1.55793,1.55815,1.55793,1.55802,167100001.0
2006-02-15 08:23:00,1.55808,1.55808,1.55782,1.55807,397000000.0
2006-02-15 08:24:00,1.55798,1.55819,1.55789,1.55804,330000002.0
2006-02-15 08:25:00,1.5581,1.55812,1.55797,1.558,116600001.0
2006-02-15 08:26:00,1.55815,1.55822,1.55802,1.55816,158700000.0
2006-02-15 08:27:00,1.55787,1.5582,1.55787,1.5582,140600001.0
2006-02-15 08:28:00,1.55818,1.55823,1.55802,1.55802,241500004.0
2006-02-15 08:29:00,1.55808,1.55822,1.55808,1.55822,78600000.0
2006-02-15 08:30:00,1.55807,1.5582,1.55807,1.5582,24200000.0
2006-02-15 08:31:00,1.55794,1.55819,1.55794,1.55812,353300000.0
2006-02-15 08:32:00,1.55801,1.55815,1.558,1.5581,276200001.0
2006-02-15 08:33:00,1.55806,1.55817,1.55796,1.5581,186799999.0
2006-02-15 08:34:00,1.55798,1.55809,1.55796,1.55808,245499992.0
2006-02-15 08:35:00,1.55801,1.5581,1.5579,1.55792,397099997.0
2006-02-15 08:36:00,1.55807,1.55807,1.55793,1.558,110699999.0
2006-02-15 08:37:00,1.55808,1.5581,1.55792,1.55803,208400006.0
2006-02-15 08:38:00,1.55802,1.55805,1.5579,1.55794,63900002.0
2006-02-15 08:39:00,1.55797,1.5581,1.55797,1.5581,37600000.0
2006-02-15 08:40:00,1.55799,1.5581,1.55791,1.55808,151699999.0
2006-02-15 08:41:00,1.55802,1.5581,1.55786,1.55805,326500005.0
2006-02-15 08:42:00,1.55805,1.5581,1.55792,1.55796,432500000.0
2006-02-15 08:43:00,1.5579,1.55805,1.5579,1.55805,103800001.0
2006-02-15 08:44:00,1.55795,1.55807,1.55795,1.55807,176100004.0
2006-02-15 08:45:00,1.5581,1.55813,1.55772,1.55802,324400001.0
2006-02-15 08:46:00,1.5579,1.5581,1.5579,1.5581,137300001.0
2006-02-15 08:47:00,1.55805,1.55815,1.55793,1.558,298900003.0
2006-02-15 08:48:00,1.55808,1.55813,1.55775,1.55803,138799999.0
2006-02-15 08:49:00,1.55811,1.55825,1.55798,1.55811,226100002.0
2006-02-15 08:50:00,1.55813,1.55826,1.55807,1.55817,318499998.0
2006-02-15 08:51:00,1.55815,1.55817,1.55801,1.55803,82399999.0
2006-02-15 08:52:00,1.55812,1.55826,1.55804,1.55815,400000000.0
2006-02-15 08:53:00,1.55822,1.55833,1.55815,1.55823,250199999.0
2006-02-15 08:54:00,1.55815,1.55825,1.55802,1.55805,308900003.0
2006-02-15 08:55:00,1.55825,1.55825,1.55812,1.55812,47900000.0
2006-02-15 08:56:00,1.55812,1.55822,1.55804,1.55822,227000003.0
2006-02-15 08:57:00,1.55818,1.55818,1.55796,1.558,249999999.0
2006-02-15 08:58:00,1.55798,1.55822,1.55798,1.55812,344700002.0
2006-02-15 08:59:00,1.55808,1.55815,1.55795,1.558,271399998.0
2006-02-15 09:00:00,1.55812,1.55828,1.55804,1.55821,218300002.0
2006-02-15 09:01:00,1.55818,1.55828,1.55808,1.55816,217699999.0
2006-02-15 09:02:00,1.55808,1.5582,1.55808,1.55818,152400001.0
2006-02-15 09:03:00,1.55793,1.55806,1.55787,1.55797,59100000.0
2006-02-15 09:04:00,1.55781,1.55805,1.55781,1.55801,195100002.0
2006-02-15 09:05:00,1.55799,1.558,1.55779,1.55798,307399998.0
2006-02-15 09:06:00,1.55788,1.55797,1.5577,1.55793,259199999.0
2006-02-15 09:07:00,1.55777,1.55788,1.55756,1.55756,225500000.0
2006-02-15 09:08:00,1.55786,1.55786,1.55774,1.55775,239500002.0
2006-02-15 09:09:00,1.55761,1.5578,1.55757,1.55775,181799999.0
2006-02-15 09:10:00,1.55768,1.55788,1.55767,1.55786,249400000.0
2006-02-15 09:11:00,1.55778,1.55789,1.55768,1.55772,209000001.0
2006-02-15 09:12:00,1.5577,1.55777,1.55754,1.55763,201900001.0
2006-02-15 09:13:00,1.55759,1.55774,1.5575,1.5575,262099997.0
2006-02-15 09:14:00,1.55764,1.55771,1.55753,1.55755,230900001.0
2006-02-15 09:15:00,1.55763,1.55776,1.55753,1.5576,341899997.0
2006-02-15 09:16:00,1.55762,1.55778,1.55762,1.55767,234099999.0
2006-02-15 09:17:00,1.55762,1.55773,1.55762,1.55773,57700000.0
2006-02-15 09:18:00,1.5578,1.5578,1.55773,1.55773,107900002.0
2006-02-15 09:19:00,1.55774,1.55776,1.55746,1.55773,332000000.0
2006-02-15 09:20:00,1.55769,1.55777,1.55741,1.55752,331699998.0
2006-02-15 09:21:00,1.5576,1.55789,1.55746,1.55777,372999996.0
2006-02-15 09:22:00,1.55777,1.55783,1.5577,1.55776,145000002.0
2006-02-15 09:23:00,1.55775,1.55784,1.55767,1.5577,361200001.0
2006-02-15 09:24:00,1.55779,1.55789,1.5577,1.55774,446000006.0
2006-02-15 09:25:00,1.55777,1.55787,1.55764,1.55774,438299997.0
2006-02-15 09:26:00,1.55782,1.55787,1.55765,1.55787,216200003.0
2006-02-15 09:27:00,1.55779,1.55808,1.5577,1.55808,286699997.0
2006-02-15 09:28:00,1.55805,1.55805,1.55779,1.55779,312999996.0
2006-02-15 09:29:00,1.55794,1.55814,1.55792,1.55795,378600004.0
2006-02-15 09:30:00,1.55803,1.55811,1.55787,1.558,375500004.0
2006-02-15 09:31:00,1.55779,1.55805,1.55779,1.55795,512599994.0
2006-02-15 09:32:00,1.558,1.55808,1.55779,1.55779,317600003.0
2006-02-15 09:33:00,1.55813,1.55815,1.55788,1.55794,249899997.0
2006-02-15 09:34:00,1.558,1.55823,1.55794,1.55807,521200001.0
2006-02-15 09:35:00,1.55792,1.55811,1.55792,1.55811,268300004.0
2006-02-15 09:36:00,1.55789,1.55808,1.55789,1.55801,247300003.0
2006-02-15 09:37:00,1.55807,1.5581,1.55785,1.5581,207999999.0
2006-02-15 09:38:00,1.55796,1.55805,1.55773,1.55802,231600006.0
2006-02-15 09:39:00,1.55793,1.55816,1.55793,1.55813,229300000.0
2006-02-15 09:40:00,1.558,1.55812,1.558,1.55808,48000000.0
2006-02-15 09:41:00,1.55806,1.55816,1.55796,1.5581,207100001.0
2006-02-15 09:42:00,1.55806,1.5582,1.5579,1.55795,423600000.0
2006-02-15 09:43:00,1.55808,1.55812,1.55793,1.55803,341500002.0
2006-02-15 09:44:00,1.55792,1.55803,1.55778,1.55795,261599997.0
2006-02-15 09:45:00,1.55805,1.55805,1.55787,1.55787,85099998.0
2006-02-15 09:46:00,1.55797,1.55811,1.55793,1.55793,121200001.0
2006-02-15 09:47:00,1.55804,1.55811,1.55793,1.55793,226400004.0
2006-02-15 09:48:00,1.55798,1.55805,1.55784,1.55795,483500001.0
2006-02-15 09:49:00,1.55781,1.558,1.55781,1.558,292600001.0
2006-02-15 09:50:00,1.55807,1.55813,1.55787,1.55805,318299999.0
2006-02-15 09:51:00,1.55803,1.5582,1.55802,1.55802,257199997.0
2006-02-15 09:52:00,1.55814,1.55822,1.55806,1.55809,203200001.0
2006-02-15 09:53:00,1.55804,1.5582,1.55797,1.5582,185600000.0
2006-02-15 09:54:00,1.55819,1.55819,1.558,1.558,269100001.0
2006-02-15 09:55:00,1.55805,1.55818,1.55786,1.55807,321900000.0
2006-02-15 09:56:00,1.558,1.55801,1.55784,1.55784,189200003.0
2006-02-15 09:57:00,1.55789,1.55801,1.55788,1.55798,463800000.0
2006-02-15 09:58:00,1.55788,1.55803,1.55782,1.55798,197199999.0
2006-02-15 09:59:00,1.55802,1.55805,1.55783,1.55783,244500002.0
2006-02-15 10:00:00,1.55779,1.55791,1.55771,1.55783,262499997.0
2006-02-15 10:01:00,1.55787,1.55787,1.55765,1.5578,404000003.0
2006-02-15 10:02:00,1.5576,1.55789,1.55752,1.55787,305700001.0
2006-02-15 10:03:00,1.55776,1.55796,1.55776,1.55793,357000000.0
2006-02-15 10:04:00,1.55797,1.55797,1.55789,1.55789,114900000.0
2006-02-15 10:05:00,1.55775,1.55791,1.55763,1.55789,466599998.0
2006-02-15 10:06:00,1.55788,1.55795,1.5578,1.5578,266099997.0
2006-02-15 10:07:00,1.55791,1.55798,1.55773,1.5579,324400001.0
2006-02-15 10:08:00,1.55785,1.55795,1.55765,1.55785,408600000.0
2006-02-15 10:09:00,1.55782,1.55813,1.55782,1.55802,205300002.0
2006-02-15 10:10:00,1.55793,1.55805,1.55786,1.558,214899999.0
2006-02-15 10:11:00,1.55796,1.55821,1.55796,1.55802,334899999.0
2006-02-15 10:12:00,1.55809,1.55822,1.55794,1.55794,334699999.0
2006-02-15 10:13:00,1.55812,1.55812,1.55793,1.55796,241199999.0
2006-02-15 10:14:00,1.55818,1.55818,1.55794,1.55809,326500002.0
2006-02-15 10:15:00,1.55823,1.55825,1.55812,1.55813,196799999.0
2006-02-15 10:16:00,1.55817,1.55826,1.55799,1.55818,400999997.0
2006-02-15 10:17:00,1.55823,1.55828,1.55804,1.55804,329400000.0
2006-02-15 10:18:00,1.55814,1.55825,1.55804,1.55822,179100000.0
2006-02-15 10:19:00,1.55819,1.55826,1.55809,1.55809,240299998.0
2006-02-15 10:20:00,1.55805,1.55819,1.55791,1.55812,238999999.0
2006-02-15 10:21:00,1.558,1.55821,1.55795,1.55808,345400000.0
2006-02-15 10:22:00,1.55812,1.55812,1.55794,1.55794,56900000.0
2006-02-15 10:23:00,1.55813,1.5582,1.55799,1.5582,242000000.0
2006-02-15 10:24:00,1.5582,1.55825,1.55799,1.55816,230600000.0
2006-02-15 10:25:00,1.55828,1.55833,1.55795,1.55795,382100000.0
2006-02-15 10:26:00,1.5582,1.55827,1.55805,1.55807,401599996.0
2006-02-15 10:27:00,1.55818,1.55827,1.55806,1.55817,170399999.0
2006-02-15 10:28:00,1.55827,1.55827,1.55813,1.5582,228199997.0
2006-02-15 10:29:00,1.55827,1.55827,1.55806,1.55813,365100000.0
2006-02-15 10:30:00,1.55816,1.55825,1.55795,1.55809,343200000.0
2006-02-15 10:31:00,1.55811,1.55824,1.55804,1.55817,290399998.0
2006-02-15 10:32:00,1.55808,1.55829,1.55802,1.55815,354800001.0
2006-02-15 10:33:00,1.55816,1.55827,1.558,1.55812,135900000.0
2006-02-15 10:34:00,1.55823,1.55824,1.55803,1.55803,234599999.0
2006-02-15 10:35:00,1.55809,1.55818,1.55794,1.55808,191600002.0
2006-02-15 10:36:00,1.55799,1.55813,1.55799,1.55813,225199995.0
2006-02-15 10:37:00,1.55812,1.5582,1.55799,1.55815,263599996.0
2006-02-15 10:38:00,1.55805,1.55821,1.55799,1.55808,263500002.0
2006-02-15 10:39:00,1.55805,1.55813,1.55795,1.55806,264700000.0
2006-02-15 10:40:00,1.55789,1.55815,1.55788,1.55815,245400002.0
2006-02-15 10:41:00,1.55809,1.55813,1.55789,1.55789,518700003.0
2006-02-15 10:42:00,1.55791,1.55812,1.55787,1.55793,358199994.0
2006-02-15 10:43:00,1.5581,1.5581,1.55764,1.55801,548699999.0
2006-02-15 10:44:00,1.55814,1.55819,1.55801,1.55801,246800001.0
2006-02-15 10:45:00,1.55813,1.55819,1.55798,1.55812,270900002.0
2006-02-15 10:46:00,1.55785,1.55811,1.55781,1.55806,266800001.0
2006-02-15 10:47:00,1.55813,1.55817,1.55791,1.55791,465200000.0
2006-02-15 10:48:00,1.55815,1.55818,1.55786,1.55802,448299999.0
2006-02-15 10:49:00,1.55799,1.5582,1.55799,1.55815,340300000.0
2006-02-15 10:50:00,1.55792,1.55812,1.55792,1.55799,277200003.0
2006-02-15 10:51:00,1.55786,1.55817,1.55786,1.55811,382900001.0
2006-02-15 10:52:00,1.55812,1.55815,1.55793,1.5581,427200006.0
2006-02-15 10:53:00,1.55799,1.5581,1.55793,1.5581,217699999.0
2006-02-15 10:54:00,1.55805,1.55812,1.55792,1.55797,219599996.0
2006-02-15 10:55:00,1.55786,1.55817,1.55786,1.55805,299600002.0
2006-02-15 10:56:00,1.55806,1.55818,1.55794,1.55808,336800000.0
2006-02-15 10:57:00,1.55815,1.55823,1.55801,1.55818,202200000.0
2006-02-15 10:58:00,1.55812,1.55818,1.55803,1.55811,211300005.0
2006-02-15 10:59:00,1.55818,1.55819,1.55794,1.55794,154300000.0
2006-02-15 11:00:00,1.55812,1.55812,1.55784,1.55784,254700002.0
2006-02-15 11:01:00,1.55801,1.55809,1.55785,1.55798,159799997.0
2006-02-15 11:02:00,1.55808,1.55816,1.55799,1.55807,290800002.0
2006-02-15 11:03:00,1.55798,1.55815,1.55794,1.55804,362200002.0
2006-02-15 11:04:00,1.55798,1.55803,1.55768,1.55795,175699999.0
2006-02-15 11:05:00,1.55791,1.5581,1.55791,1.5581,288999998.0
2006-02-15 11:06:00,1.5581,1.55816,1.5581,1.55816,62199999.0
2006-02-15 11:07:00,1.55819,1.55819,1.55799,1.55799,181800003.0
2006-02-15 11:08:00,1.55795,1.55805,1.55795,1.55805,92300002.0
2006-02-15 11:09:00,1.55805,1.55809,1.55787,1.55802,209199998.0
2006-02-15 11:10:00,1.55805,1.55805,1.55787,1.55789,303200001.0
2006-02-15 11:11:00,1.55797,1.55807,1.5579,1.55806,151800002.0
2006-02-15 11:12:00,1.55798,1.55812,1.55791,1.55809,398700001.0
2006-02-15 11:13:00,1.55807,1.55816,1.55788,1.55807,338600008.0
2006-02-15 11:14:00,1.55803,1.55818,1.55797,1.55812,391400000.0
2006-02-15 11:15:00,1.55794,1.5581,1.55786,1.5581,295399999.0
2006-02-15 11:16:00,1.55805,1.5581,1.5579,1.55796,167900002.0
2006-02-15 11:17:00,1.558,1.55812,1.55789,1.55795,324800001.0
2006-02-15 11:18:00,1.55805,1.5581,1.55794,1.55803,168300000.0
2006-02-15 11:19:00,1.55805,1.55813,1.55793,1.55806,255199999.0
2006-02-15 11:20:00,1.55805,1.5582,1.55802,1.55815,492000001.0
2006-02-15 11:21:00,1.5582,1.5582,1.558,1.55809,412200000.0
2006-02-15 11:22:00,1.55807,1.55815,1.55792,1.55792,79899998.0
2006-02-15 11:23:00,1.55791,1.55815,1.55791,1.55806,238200003.0
2006-02-15 11:24:00,1.55792,1.55817,1.55792,1.55808,312799997.0
2006-02-15 11:25:00,1.55797,1.55818,1.5579,1.55814,261299998.0
2006-02-15 11:26:00,1.55807,1.55815,1.55799,1.55807,162199996.0
2006-02-15 11:27:00,1.55807,1.55814,1.55797,1.55806,333000003.0
2006-02-15 11:28:00,1.55791,1.55813,1.55791,1.5581,276000004.0
2006-02-15 11:29:00,1.55803,1.55824,1.55803,1.55817,372699998.0
2006-02-15 11:30:00,1.55806,1.55818,1.55793,1.5581,558999998.0
2006-02-15 11:31:00,1.5581,1.55813,1.55792,1.55801,325000002.0
2006-02-15 11:32:00,1.55801,1.55812,1.5578,1.55796,358900002.0
2006-02-15 11:33:00,1.55781,1.5579,1.55763,1.55772,251699998.0
2006-02-15 11:34:00,1.55753,1.55767,1.55744,1.55765,374899994.0
2006-02-15 11:35:00,1.55754,1.55771,1.55748,1.55764,303799999.0
2006-02-15 11:36:00,1.55765,1.55772,1.55739,1.55745,394200002.0
2006-02-15 11:37:00,1.55737,1.55742,1.55725,1.55727,460599999.0
2006-02-15 11:38:00,1.55747,1.55756,1.55741,1.55756,279499998.0
2006-02-15 11:39:00,1.5575,1.55757,1.5574,1.55744,368499999.0
2006-02-15 11:40:00,1.55733,1.55757,1.55733,1.55752,222000000.0
2006-02-15 11:41:00,1.55732,1.55749,1.55726,1.55742,383600000.0
2006-02-15 11:42:00,1.55719,1.55755,1.55719,1.55755,235100003.0
2006-02-15 11:43:00,1.55731,1.55751,1.55724,1.55751,284399996.0
2006-02-15 11:44:00,1.55755,1.5576,1.55738,1.55746,244000000.0
2006-02-15 11:45:00,1.55757,1.55773,1.55748,1.55755,319199998.0
2006-02-15 11:46:00,1.55762,1.5577,1.5574,1.55762,352799999.0
2006-02-15 11:47:00,1.55747,1.55766,1.55736,1.55759,263099998.0
2006-02-15 11:48:00,1.55749,1.55758,1.55733,1.55741,241700004.0
2006-02-15 11:49:00,1.55729,1.5576,1.55729,1.5575,352300004.0
2006-02-15 11:50:00,1.55742,1.55757,1.55741,1.55753,435300002.0
2006-02-15 11:51:00,1.55733,1.55754,1.55721,1.55747,433900000.0
2006-02-15 11:52:00,1.55745,1.55758,1.5573,1.5575,279699998.0
2006-02-15 11:53:00,1.55749,1.55761,1.55743,1.55758,346899999.0
2006-02-15 11:54:00,1.55758,1.55777,1.5575,1.55769,265699998.0
2006-02-15 11:55:00,1.55768,1.5578,1.55749,1.55761,302499995.0
2006-02-15 11:56:00,1.55759,1.5579,1.55757,1.5579,352800005.0
2006-02-15 11:57:00,1.55762,1.55783,1.55762,1.55783,215100001.0
2006-02-15 11:58:00,1.55781,1.55781,1.5575,1.55763,281000003.0
2006-02-15 11:59:00,1.55786,1.55806,1.55781,1.5579,249900002.0
2006-02-15 12:00:00,1.55807,1.55807,1.55785,1.55785,326000001.0
2006-02-15 12:01:00,1.55798,1.55811,1.55783,1.55785,287300002.0
2006-02-15 12:02:00,1.55787,1.55807,1.5578,1.55807,398799997.0
2006-02-15 12:03:00,1.55796,1.5581,1.5578,1.5581,249199998.0
2006-02-15 12:04:00,1.55783,1.55806,1.55783,1.55792,255599998.0
2006-02-15 12:05:00,1.55808,1.55808,1.55789,1.55789,295499998.0
2006-02-15 12:06:00,1.55813,1.55813,1.55784,1.55795,219199999.0
2006-02-15 12:07:00,1.55799,1.55816,1.5579,1.55805,322800000.0
2006-02-15 12:08:00,1.55819,1.55823,1.55799,1.55799,384500004.0
2006-02-15 12:09:00,1.55817,1.55818,1.55801,1.55815,414299996.0
2006-02-15 12:10:00,1.55818,1.55825,1.55793,1.55807,271000000.0
2006-02-15 12:11:00,1.55814,1.55826,1.558,1.55811,368999997.0
2006-02-15 12:12:00,1.5582,1.5582,1.55802,1.55802,316300002.0
2006-02-15 12:13:00,1.55813,1.55824,1.55805,1.55816,236499998.0
2006-02-15 12:14:00,1.5582,1.55822,1.55805,1.55805,265500003.0
2006-02-15 12:15:00,1.55819,1.55819,1.55793,1.55809,405900003.0
2006-02-15 12:16:00,1.5581,1.5582,1.55797,1.55802,166799999.0
2006-02-15 12:17:00,1.55806,1.55813,1.55793,1.5581,370299997.0
2006-02-15 12:18:00,1.55796,1.55811,1.55795,1.55808,280200002.0
2006-02-15 12:19:00,1.55807,1.55819,1.55794,1.55808,299800002.0
2006-02-15 12:20:00,1.55814,1.55814,1.55794,1.55794,52800000.0
2006-02-15 12:21:00,1.55791,1.55812,1.55791,1.55812,90799999.0
2006-02-15 12:22:00,1.55801,1.55813,1.55796,1.55806,264199997.0
2006-02-15 12:23:00,1.55799,1.55811,1.55784,1.55798,249600000.0
2006-02-15 12:24:00,1.55796,1.5581,1.55796,1.5581,195000000.0
2006-02-15 12:25:00,1.5581,1.55812,1.55791,1.55791,411499998.0
2006-02-15 12:26:00,1.55799,1.55811,1.55796,1.55805,201400002.0
2006-02-15 12:27:00,1.55805,1.55805,1.55786,1.55795,299300002.0
2006-02-15 12:28:00,1.55795,1.5581,1.55779,1.55798,294399998.0
2006-02-15 12:29:00,1.55805,1.5581,1.55787,1.55787,332300003.0
2006-02-15 12:30:00,1.55802,1.55807,1.55786,1.55791,251000003.0
2006-02-15 12:31:00,1.55799,1.55808,1.55783,1.55802,353400002.0
2006-02-15 12:32:00,1.55796,1.55808,1.55788,1.55798,351700002.0
2006-02-15 12:33:00,1.55798,1.55802,1.5579,1.55795,176599995.0
2006-02-15 12:34:00,1.55795,1.55795,1.55785,1.55785,60699999.0
2006-02-15 12:35:00,1.55798,1.55798,1.55776,1.55776,369999996.0
2006-02-15 12:36:00,1.55786,1.55808,1.5578,1.55793,423800004.0
2006-02-15 12:37:00,1.55782,1.55798,1.55778,1.55798,212000003.0
2006-02-15 12:38:00,1.5579,1.5581,1.55789,1.55802,235299999.0
2006-02-15 12:39:00,1.558,1.558,1.55782,1.55782,172500002.0
2006-02-15 12:40:00,1.55782,1.55794,1.55766,1.55788,283500000.0
2006-02-15 12:41:00,1.55789,1.55797,1.55767,1.55767,202900000.0
2006-02-15 12:42:00,1.55779,1.55795,1.55773,1.55785,284699999.0
2006-02-15 12:43:00,1.55774,1.55786,1.55761,1.55782,216500000.0
2006-02-15 12:44:00,1.55758,1.55788,1.55758,1.55788,114400000.0
2006-02-15 12:45:00,1.55789,1.55792,1.55777,1.55786,303000000.0
2006-02-15 12:46:00,1.55787,1.55789,1.55766,1.55777,345900002.0
2006-02-15 12:47:00,1.55782,1.55793,1.55768,1.55786,244800003.0
2006-02-15 12:48:00,1.55783,1.55788,1.55767,1.55779,190799999.0
2006-02-15 12:49:00,1.55775,1.55789,1.55775,1.55789,64200002.0
2006-02-15 12:50:00,1.55775,1.55793,1.55767,1.5578,260900005.0
2006-02-15 12:51:00,1.55783,1.5579,1.55774,1.55788,176500001.0
2006-02-15 12:52:00,1.5577,1.5579,1.55748,1.55768,560899997.0
2006-02-15 12:53:00,1.5577,1.5579,1.55753,1.5579,371399999.0
2006-02-15 12:54:00,1.55784,1.55787,1.55775,1.55775,377800006.0
2006-02-15 12:55:00,1.55769,1.55788,1.55769,1.55785,294999995.0
2006-02-15 12:56:00,1.55763,1.5579,1.55763,1.55782,298800001.0
2006-02-15 12:57:00,1.55771,1.5579,1.55771,1.5579,298400006.0
2006-02-15 12:58:00,1.55785,1.55794,1.55772,1.55776,265600000.0
2006-02-15 12:59:00,1.55768,1.5579,1.55768,1.55785,176599998.0
2006-02-15 13:00:00,1.55785,1.55793,1.55775,1.55781,294099999.0
2006-02-15 13:01:00,1.55789,1.5579,1.55773,1.55774,183399995.0
2006-02-15 13:02:00,1.55786,1.55788,1.5576,1.55772,456499997.0
2006-02-15 13:03:00,1.55768,1.55789,1.55763,1.55787,197500001.0
2006-02-15 13:04:00,1.5578,1.55786,1.5576,1.55773,288099999.0
2006-02-15 13:05:00,1.55795,1.55795,1.55772,1.55785,292500000.0
2006-02-15 13:06:00,1.55775,1.55781,1.55762,1.55767,236200002.0
2006-02-15 13:07:00,1.55773,1.55795,1.55771,1.55785,254100000.0
2006-02-15 13:08:00,1.55787,1.55802,1.5578,1.5578,363099999.0
2006-02-15 13:09:00,1.55791,1.55797,1.55777,1.55794,481700000.0
2006-02-15 13:10:00,1.5578,1.55789,1.55767,1.55776,211300000.0
2006-02-15 13:11:00,1.55779,1.55786,1.55762,1.55773,282300005.0
2006-02-15 13:12:00,1.5577,1.55781,1.55762,1.55775,225000002.0
2006-02-15 13:13:00,1.55772,1.55783,1.55759,1.55771,192299998.0
2006-02-15 13:14:00,1.55782,1.55793,1.55773,1.55792,411299999.0
2006-02-15 13:15:00,1.55783,1.5579,1.55765,1.55774,485900001.0
2006-02-15 13:16:00,1.55773,1.55777,1.55759,1.55761,160000000.0
2006-02-15 13:17:00,1.55763,1.5578,1.55757,1.55757,302899998.0
2006-02-15 13:18:00,1.5577,1.55783,1.55755,1.55755,394200009.0
2006-02-15 13:19:00,1.55765,1.55781,1.55759,1.55759,309800000.0
2006-02-15 13:20:00,1.55778,1.55778,1.55764,1.55764,260200000.0
2006-02-15 13:21:00,1.5578,1.5578,1.55763,1.55765,227599997.0
2006-02-15 13:22:00,1.55772,1.5578,1.5576,1.55774,414000001.0
2006-02-15 13:23:00,1.55783,1.55789,1.55762,1.55762,236799998.0
2006-02-15 13:24:00,1.55777,1.55784,1.55762,1.55771,193799999.0
2006-02-15 13:25:00,1.55764,1.55773,1.55748,1.55757,433400000.0
2006-02-15 13:26:00,1.55768,1.55783,1.5575,1.5575,256799997.0
2006-02-15 13:27:00,1.55756,1.5578,1.55756,1.55775,227199998.0
2006-02-15 13:28:00,1.55755,1.5578,1.55755,1.5578,257900003.0
2006-02-15 13:29:00,1.5577,1.55777,1.55758,1.55766,201199997.0
2006-02-15 13:30:00,1.55761,1.5578,1.55761,1.5578,420900007.0
2006-02-15 13:31:00,1.55774,1.55786,1.55769,1.5578,433200000.0
2006-02-15 13:32:00,1.55783,1.55788,1.55772,1.55773,229700000.0
2006-02-15 13:33:00,1.55771,1.5579,1.55769,1.55779,139900000.0
2006-02-15 13:34:00,1.55781,1.5579,1.55765,1.55785,188199999.0
2006-02-15 13:35:00,1.55785,1.5579,1.5577,1.5577,296600001.0
2006-02-15 13:36:00,1.55766,1.55793,1.55766,1.55782,219599997.0
2006-02-15 13:37:00,1.55781,1.55792,1.55768,1.55776,382700000.0
2006-02-15 13:38:00,1.5578,1.55789,1.55775,1.55786,206999998.0
2006-02-15 13:39:00,1.55788,1.55788,1.55769,1.55772,216200002.0
2006-02-15 13:40:00,1.55769,1.55781,1.55758,1.55775,261299998.0
2006-02-15 13:41:00,1.55761,1.55775,1.55749,1.55765,29800000.0
2006-02-15 13:42:00,1.55765,1.5578,1.55758,1.5578,263499999.0
2006-02-15 13:43:00,1.5577,1.55778,1.55757,1.5577,252400000.0
2006-02-15 13:44:00,1.55763,1.55775,1.55755,1.55775,253300004.0
2006-02-15 13:45:00,1.55758,1.55772,1.55758,1.55772,71500001.0
2006-02-15 13:46:00,1.55776,1.55779,1.55765,1.55769,254199998.0
2006-02-15 13:47:00,1.55761,1.55774,1.55747,1.55763,300299999.0
2006-02-15 13:48:00,1.55775,1.5578,1.55757,1.55765,489699999.0
2006-02-15 13:49:00,1.55767,1.55781,1.55752,1.55773,213900000.0
2006-02-15 13:50:00,1.5576,1.55775,1.55757,1.5577,278100000.0
2006-02-15 13:51:00,1.55761,1.55785,1.55755,1.55767,341899998.0
2006-02-15 13:52:00,1.55767,1.55781,1.5576,1.55773,362600004.0
2006-02-15 13:53:00,1.55773,1.55776,1.55751,1.55751,378799997.0
2006-02-15 13:54:00,1.55761,1.55775,1.55749,1.55775,245600000.0
2006-02-15 13:55:00,1.5577,1.55777,1.55759,1.55767,350099999.0
2006-02-15 13:56:00,1.55768,1.55768,1.55743,1.55755,222200000.0
2006-02-15 13:57:00,1.55751,1.55772,1.55749,1.55757,230200001.0
2006-02-15 13:58:00,1.55752,1.55755,1.55739,1.55745,104700003.0
2006-02-15 13:59:00,1.55735,1.5576,1.55735,1.5576,189799997.0
2006-02-15 14:00:00,1.55751,1.55768,1.55745,1.55756,532799999.0
2006-02-15 14:01:00,1.55747,1.55766,1.55744,1.55744,432500005.0
2006-02-15 14:02:00,1.55762,1.55769,1.55754,1.55768,507200005.0
2006-02-15 14:03:00,1.55725,1.55771,1.55725,1.55758,293200000.0
2006-02-15 14:04:00,1.55747,1.5576,1.55738,1.55755,185599999.0
2006-02-15 14:05:00,1.55755,1.5576,1.55755,1.5576,130100000.0
2006-02-15 14:06:00,1.5576,1.5576,1.55735,1.55747,287899999.0
2006-02-15 14:07:00,1.55745,1.55755,1.55735,1.55755,319500003.0
2006-02-15 14:08:00,1.55753,1.5576,1.55736,1.55743,310200004.0
2006-02-15 14:09:00,1.55745,1.55763,1.55741,1.55753,405100003.0
2006-02-15 14:10:00,1.55745,1.55757,1.55741,1.55753,429400000.0
2006-02-15 14:11:00,1.55756,1.55769,1.5575,1.55755,233000000.0
2006-02-15 14:12:00,1.55753,1.55776,1.5575,1.55758,320200000.0
2006-02-15 14:13:00,1.55763,1.55768,1.55745,1.55766,272000000.0
2006-02-15 14:14:00,1.55752,1.5576,1.55738,1.55752,270099993.0
2006-02-15 14:15:00,1.55755,1.55755,1.55745,1.55745,110399999.0
2006-02-15 14:16:00,1.55755,1.55755,1.55745,1.55745,41500000.0
2006-02-15 14:17:00,1.55756,1.55762,1.55738,1.55751,426999999.0
2006-02-15 14:18:00,1.55744,1.5576,1.55739,1.55755,212500000.0
2006-02-15 14:19:00,1.5576,1.5576,1.5574,1.55745,247399999.0
2006-02-15 14:20:00,1.55755,1.5576,1.55726,1.55752,374500004.0
2006-02-15 14:21:00,1.55763,1.55772,1.5575,1.55763,317800002.0
2006-02-15 14:22:00,1.55754,1.55773,1.55753,1.55765,214500000.0
2006-02-15 14:23:00,1.55769,1.55772,1.5575,1.5575,316200002.0
2006-02-15 14:24:00,1.55759,1.5577,1.55742,1.55764,343200002.0
2006-02-15 14:25:00,1.55735,1.55763,1.55735,1.55748,361999997.0
2006-02-15 14:26:00,1.55741,1.55763,1.55737,1.5576,350700001.0
2006-02-15 14:27:00,1.55759,1.55763,1.55734,1.55755,366900004.0
2006-02-15 14:28:00,1.55729,1.55755,1.55729,1.55753,282599994.0
2006-02-15 14:29:00,1.55755,1.55762,1.55741,1.55752,241400001.0
2006-02-15 14:30:00,1.55762,1.55768,1.55742,1.55742,346000001.0
2006-02-15 14:31:00,1.55748,1.55762,1.55741,1.55741,237399998.0
2006-02-15 14:32:00,1.55762,1.55774,1.55751,1.55767,527800001.0
2006-02-15 14:33:00,1.55764,1.55778,1.55757,1.55765,275100000.0
2006-02-15 14:34:00,1.55762,1.55773,1.55757,1.55763,219099999.0
2006-02-15 14:35:00,1.55755,1.55775,1.5574,1.5576,430600000.0
2006-02-15 14:36:00,1.55758,1.55781,1.55758,1.5578,204699998.0
2006-02-15 14:37:00,1.55779,1.55782,1.5576,1.5576,291299999.0
2006-02-15 14:38:00,1.55772,1.55774,1.55756,1.55756,94600001.0
2006-02-15 14:39:00,1.55765,1.55777,1.55761,1.55775,264900001.0
2006-02-15 14:40:00,1.55756,1.55777,1.55751,1.55772,391799995.0
2006-02-15 14:41:00,1.55776,1.55777,1.55758,1.55761,148200002.0
2006-02-15 14:42:00,1.5577,1.55777,1.55748,1.55775,617099999.0
2006-02-15 14:43:00,1.5576,1.55783,1.55752,1.55783,325500000.0
2006-02-15 14:44:00,1.5578,1.55784,1.55759,1.55759,182999999.0
2006-02-15 14:45:00,1.55767,1.55784,1.55766,1.55772,335200002.0
2006-02-15 14:46:00,1.5579,1.55792,1.55771,1.55777,357000001.0
2006-02-15 14:47:00,1.55775,1.55793,1.55775,1.5579,160999998.0
2006-02-15 14:48:00,1.55784,1.55789,1.55763,1.55789,275700006.0
2006-02-15 14:49:00,1.55769,1.55787,1.55765,1.55765,125399999.0
2006-02-15 14:50:00,1.55783,1.55791,1.5577,1.55778,335000002.0
2006-02-15 14:51:00,1.55767,1.55779,1.55748,1.55779,265099999.0
2006-02-15 14:52:00,1.55776,1.55783,1.55766,1.55776,199399995.0
2006-02-15 14:53:00,1.55762,1.5578,1.55755,1.55763,291699999.0
2006-02-15 14:54:00,1.5577,1.55775,1.55763,1.55763,125800002.0
2006-02-15 14:55:00,1.55751,1.55775,1.55751,1.55768,163400000.0
2006-02-15 14:56:00,1.55772,1.55772,1.55754,1.55758,93200000.0
2006-02-15 14:57:00,1.55764,1.55778,1.55761,1.55774,303900000.0
2006-02-15 14:58:00,1.55773,1.55785,1.55768,1.55768,210000001.0
2006-02-15 14:59:00,1.55766,1.55784,1.55758,1.55776,265000003.0
2006-02-15 15:00:00,1.55777,1.55785,1.55772,1.55777,256399998.0
2006-02-15 15:01:00,1.55766,1.55773,1.55752,1.55764,460200008.0
2006-02-15 15:02:00,1.55776,1.5578,1.55762,1.55766,233400001.0
2006-02-15 15:03:00,1.55761,1.55773,1.55759,1.55766,273600001.0
2006-02-15 15:04:00,1.55748,1.55762,1.55735,1.55748,266999999.0
2006-02-15 15:05:00,1.55734,1.5575,1.5572,1.55736,321299999.0
2006-02-15 15:06:00,1.55742,1.55768,1.55734,1.55755,198200000.0
2006-02-15 15:07:00,1.55775,1.55775,1.55752,1.55765,228199999.0
2006-02-15 15:08:00,1.55755,1.55773,1.55733,1.55753,341800004.0
2006-02-15 15:09:00,1.55757,1.55765,1.5573,1.5573,296100003.0
2006-02-15 15:10:00,1.55767,1.55775,1.55751,1.55757,257500005.0
2006-02-15 15:11:00,1.55756,1.55772,1.55756,1.5577,288800001.0
2006-02-15 15:12:00,1.5575,1.55768,1.55749,1.55761,322600004.0
2006-02-15 15:13:00,1.5577,1.5577,1.55757,1.55757,68900002.0
2006-02-15 15:14:00,1.55756,1.5577,1.5575,1.55756,274800002.0
2006-02-15 15:15:00,1.55737,1.55755,1.55735,1.5575,463900001.0
2006-02-15 15:16:00,1.55753,1.55765,1.55739,1.55753,330000001.0
2006-02-15 15:17:00,1.55768,1.55768,1.55752,1.55761,225800001.0
2006-02-15 15:18:00,1.55753,1.55765,1.5573,1.55746,299999999.0
2006-02-15 15:19:00,1.55754,1.55767,1.55745,1.55765,485000002.0
2006-02-15 15:20:00,1.55759,1.55767,1.55747,1.55758,403700006.0
2006-02-15 15:21:00,1.55746,1.55772,1.55746,1.55767,335800000.0
2006-02-15 15:22:00,1.55765,1.55765,1.55747,1.55747,141500000.0
2006-02-15 15:23:00,1.55746,1.55767,1.55732,1.55747,164600000.0
2006-02-15 15:24:00,1.55757,1.55757,1.55723,1.55747,245400001.0
2006-02-15 15:25:00,1.5576,1.5576,1.55737,1.55739,236200000.0
2006-02-15 15:26:00,1.55745,1.55755,1.55745,1.55755,78299998.0
2006-02-15 15:27:00,1.55755,1.5576,1.55749,1.55757,109399998.0
2006-02-15 15:28:00,1.55739,1.55756,1.55739,1.55755,195400001.0
2006-02-15 15:29:00,1.5576,1.55762,1.5574,1.5574,350699996.0
2006-02-15 15:30:00,1.5574,1.55763,1.55736,1.55759,176700000.0
2006-02-15 15:31:00,1.55757,1.5577,1.55744,1.55756,355900000.0
2006-02-15 15:32:00,1.5576,1.55769,1.55744,1.5575,331300004.0
2006-02-15 15:33:00,1.55772,1.55791,1.55763,1.55791,476299996.0
2006-02-15 15:34:00,1.55786,1.55796,1.55767,1.55785,262899998.0
2006-02-15 15:35:00,1.55781,1.55781,1.5575,1.5575,272500000.0
2006-02-15 15:36:00,1.55735,1.55756,1.55735,1.55755,250300003.0
2006-02-15 15:37:00,1.55751,1.55765,1.55737,1.55751,367100004.0
2006-02-15 15:38:00,1.55746,1.55766,1.55742,1.55755,416500008.0
2006-02-15 15:39:00,1.55759,1.55767,1.55752,1.55753,235800005.0
2006-02-15 15:40:00,1.55749,1.55758,1.55738,1.55753,378899995.0
2006-02-15 15:41:00,1.55745,1.55753,1.55729,1.5574,320999999.0
2006-02-15 15:42:00,1.55722,1.5574,1.55722,1.55732,147300002.0
2006-02-15 15:43:00,1.55729,1.55749,1.55729,1.55741,223099997.0
2006-02-15 15:44:00,1.55741,1.55747,1.5573,1.55742,241199999.0
2006-02-15 15:45:00,1.55735,1.5574,1.55722,1.5574,305900000.0
2006-02-15 15:46:00,1.55728,1.55728,1.5571,1.55717,246700004.0
2006-02-15 15:47:00,1.55732,1.55746,1.55726,1.55737,288300002.0
2006-02-15 15:48:00,1.55722,1.55741,1.55718,1.55735,229400001.0
2006-02-15 15:49:00,1.55712,1.55735,1.55712,1.55735,251800002.0
2006-02-15 15:50:00,1.55731,1.55731,1.55709,1.55716,208500002.0
2006-02-15 15:51:00,1.5572,1.55736,1.55701,1.55713,194800003.0
2006-02-15 15:52:00,1.5571,1.55725,1.55708,1.55708,323000001.0
2006-02-15 15:53:00,1.55726,1.55726,1.557,1.557,232800004.0
2006-02-15 15:54:00,1.5572,1.55722,1.557,1.55715,311600004.0
2006-02-15 15:55:00,1.55713,1.55727,1.55703,1.55717,86600002.0
2006-02-15 15:56:00,1.55725,1.55732,1.55706,1.55717,424699999.0
2006-02-15 15:57:00,1.55706,1.55729,1.55706,1.55725,218100002.0
2006-02-15 15:58:00,1.55727,1.55727,1.55713,1.55727,294300005.0
2006-02-15 15:59:00,1.55717,1.55731,1.55701,1.55709,223700002.0
2006-02-15 16:00:00,1.55705,1.55725,1.55687,1.55699,414999998.0
2006-02-15 16:01:00,1.55678,1.55697,1.55666,1.55683,417800005.0
2006-02-15 16:02:00,1.55691,1.55698,1.55673,1.5568,271599999.0
2006-02-15 16:03:00,1.55686,1.55688,1.55658,1.55682,464500008.0
2006-02-15 16:04:00,1.55676,1.55696,1.55666,1.55695,279300003.0
2006-02-15 16:05:00,1.55698,1.55704,1.55679,1.55683,498600012.0
2006-02-15 16:06:00,1.55687,1.55697,1.55675,1.55688,413200002.0
2006-02-15 16:07:00,1.55692,1.55701,1.5566,1.55672,445600005.0
2006-02-15 16:08:00,1.5569,1.55705,1.55683,1.55696,138200000.0
2006-02-15 16:09:00,1.55706,1.55708,1.55689,1.55699,322400000.0
2006-02-15 16:10:00,1.55706,1.55712,1.5569,1.55705,349099998.0
2006-02-15 16:11:00,1.55695,1.55713,1.55691,1.55708,495000004.0
2006-02-15 16:12:00,1.55702,1.55719,1.55695,1.55698,310999999.0
2006-02-15 16:13:00,1.55686,1.5572,1.55686,1.55713,367799998.0
2006-02-15 16:14:00,1.55711,1.55727,1.55686,1.55719,330999999.0
2006-02-15 16:15:00,1.55689,1.55731,1.55689,1.55718,277300001.0
2006-02-15 16:16:00,1.55723,1.55726,1.55708,1.5571,409900000.0
2006-02-15 16:17:00,1.55701,1.55717,1.55696,1.55717,237000000.0
2006-02-15 16:18:00,1.55712,1.5572,1.55695,1.55708,259100000.0
2006-02-15 16:19:00,1.55705,1.55721,1.55697,1.55711,363200004.0
2006-02-15 16:20:00,1.55715,1.55724,1.55701,1.55715,355099998.0
2006-02-15 16:21:00,1.55712,1.55732,1.55705,1.55719,405299998.0
2006-02-15 16:22:00,1.55703,1.55717,1.55692,1.55705,322200000.0
2006-02-15 16:23:00,1.55718,1.55727,1.55703,1.55709,172000000.0
2006-02-15 16:24:00,1.55705,1.55715,1.5569,1.55699,398700001.0
2006-02-15 16:25:00,1.55702,1.5572,1.55702,1.5572,252700004.0
2006-02-15 16:26:00,1.5572,1.55737,1.55695,1.5573,294099997.0
2006-02-15 16:27:00,1.55725,1.55739,1.5571,1.55721,302299999.0
2006-02-15 16:28:00,1.55708,1.55729,1.55708,1.55725,264900001.0
2006-02-15 16:29:00,1.55722,1.55738,1.55712,1.55731,275300003.0
2006-02-15 16:30:00,1.55701,1.55737,1.55701,1.5573,258000000.0
2006-02-15 16:31:00,1.55715,1.55734,1.55702,1.55725,242900003.0
2006-02-15 16:32:00,1.55711,1.55724,1.55699,1.55708,312700002.0
2006-02-15 16:33:00,1.55725,1.5573,1.55706,1.55712,280100003.0
2006-02-15 16:34:00,1.55722,1.55725,1.55706,1.55713,231999999.0
2006-02-15 16:35:00,1.55708,1.55736,1.55708,1.55735,458500002.0
2006-02-15 16:36:00,1.55731,1.55746,1.55722,1.55737,125300000.0
2006-02-15 16:37:00,1.55736,1.55752,1.55726,1.55735,220700002.0
2006-02-15 16:38:00,1.55741,1.55745,1.55725,1.55736,535100000.0
2006-02-15 16:39:00,1.55724,1.55736,1.5572,1.5572,274799997.0
2006-02-15 16:40:00,1.55728,1.55739,1.5571,1.55728,321400004.0
2006-02-15 16:41:00,1.55735,1.55737,1.55721,1.55722,133300000.0
2006-02-15 16:42:00,1.55713,1.55743,1.55712,1.55725,461700004.0
2006-02-15 16:43:00,1.55725,1.55728,1.55701,1.55721,333900000.0
2006-02-15 16:44:00,1.55708,1.5572,1.55694,1.55718,314500006.0
2006-02-15 16:45:00,1.55713,1.55723,1.55698,1.55701,275600004.0
2006-02-15 16:46:00,1.55719,1.55725,1.557,1.55713,382900003.0
2006-02-15 16:47:00,1.55688,1.55705,1.55682,1.55703,275899996.0
2006-02-15 16:48:00,1.55698,1.55717,1.55698,1.55699,253800000.0
2006-02-15 16:49:00,1.55711,1.55722,1.55696,1.55699,232200000.0
2006-02-15 16:50:00,1.557,1.55715,1.55697,1.55715,259600001.0
2006-02-15 16:51:00,1.55708,1.55716,1.55679,1.55679,246800001.0
2006-02-15 16:52:00,1.55703,1.55718,1.55691,1.55716,296800004.0
2006-02-15 16:53:00,1.55695,1.55716,1.55695,1.55703,338599997.0
2006-02-15 16:54:00,1.55703,1.5572,1.55686,1.55693,240199999.0
2006-02-15 16:55:00,1.55717,1.55727,1.55707,1.5572,372700003.0
2006-02-15 16:56:00,1.5571,1.55728,1.5571,1.55728,266099999.0
2006-02-15 16:57:00,1.55728,1.55733,1.55708,1.55721,349200003.0
2006-02-15 16:58:00,1.55693,1.55722,1.55693,1.55708,202500003.0
2006-02-15 16:59:00,1.55708,1.5575,1.55693,1.55738,214000001.0
2006-02-15 17:00:00,1.55749,1.55777,1.55734,1.55765,353499999.0
2006-02-15 17:01:00,1.55747,1.55757,1.55719,1.55742,390500002.0
2006-02-15 17:02:00,1.55722,1.55769,1.55707,1.55769,367200000.0
2006-02-15 17:03:00,1.55779,1.55784,1.55755,1.55758,438899999.0
2006-02-15 17:04:00,1.5578,1.55787,1.55733,1.55733,237299998.0
2006-02-15 17:05:00,1.5575,1.55773,1.5575,1.55769,317300004.0
2006-02-15 17:06:00,1.55752,1.55772,1.55747,1.55763,447900000.0
2006-02-15 17:07:00,1.5576,1.55768,1.55749,1.55767,228399999.0
2006-02-15 17:08:00,1.55762,1.55776,1.5575,1.55775,320600004.0
2006-02-15 17:09:00,1.55768,1.5578,1.55756,1.55766,434800005.0
2006-02-15 17:10:00,1.55755,1.55773,1.5575,1.55765,146699999.0
2006-02-15 17:11:00,1.55752,1.55763,1.55738,1.55747,64700002.0
2006-02-15 17:12:00,1.55739,1.55767,1.55739,1.55765,351300002.0
2006-02-15 17:13:00,1.55764,1.55772,1.55752,1.55771,381499997.0
2006-02-15 17:14:00,1.55776,1.55781,1.55755,1.55763,220399998.0
2006-02-15 17:15:00,1.55763,1.55763,1.55729,1.55746,250100000.0
2006-02-15 17:16:00,1.55741,1.55752,1.55729,1.55737,367800001.0
2006-02-15 17:17:00,1.5574,1.55751,1.55731,1.55742,197100002.0
2006-02-15 17:18:00,1.55728,1.55745,1.55718,1.55729,247999998.0
2006-02-15 17:19:00,1.55746,1.55762,1.55743,1.55756,254100000.0
2006-02-15 17:20:00,1.55746,1.55753,1.55734,1.55753,189399999.0
2006-02-15 17:21:00,1.55752,1.55774,1.55742,1.55766,421099995.0
2006-02-15 17:22:00,1.55766,1.55769,1.55753,1.55755,227400000.0
2006-02-15 17:23:00,1.55735,1.55754,1.55724,1.55729,207600001.0
2006-02-15 17:24:00,1.55733,1.55737,1.55712,1.55712,284699996.0
2006-02-15 17:25:00,1.55731,1.55731,1.55708,1.5573,155100000.0
2006-02-15 17:26:00,1.55705,1.55726,1.55704,1.55713,366700006.0
2006-02-15 17:27:00,1.55734,1.55757,1.55727,1.55749,354200001.0
2006-02-15 17:28:00,1.55762,1.55762,1.55722,1.5574,284500000.0
2006-02-15 17:29:00,1.55728,1.55743,1.55719,1.55726,384699996.0
2006-02-15 17:30:00,1.55727,1.5575,1.55717,1.55744,288000002.0
2006-02-15 17:31:00,1.55742,1.5575,1.55726,1.55737,437100001.0
2006-02-15 17:32:00,1.55753,1.55765,1.55738,1.55757,246700000.0
2006-02-15 17:33:00,1.5576,1.55771,1.55745,1.55762,467200001.0
2006-02-15 17:34:00,1.55754,1.55777,1.55749,1.55777,252600004.0
2006-02-15 17:35:00,1.5577,1.5578,1.55753,1.55758,395999998.0
2006-02-15 17:36:00,1.55755,1.55782,1.5574,1.55775,323100003.0
2006-02-15 17:37:00,1.55773,1.55773,1.55739,1.55739,277200001.0
2006-02-15 17:38:00,1.55752,1.55763,1.55739,1.55746,136000001.0
2006-02-15 17:39:00,1.55751,1.55768,1.55742,1.55749,369799998.0
2006-02-15 17:40:00,1.55728,1.55753,1.55728,1.55742,146200000.0
2006-02-15 17:41:00,1.5573,1.5573,1.55699,1.55699,318199999.0
2006-02-15 17:42:00,1.55704,1.55738,1.55704,1.55731,294599999.0
2006-02-15 17:43:00,1.55724,1.55739,1.55709,1.55716,184699998.0
2006-02-15 17:44:00,1.55718,1.5574,1.557,1.55731,286400000.0
2006-02-15 17:45:00,1.5573,1.55739,1.5572,1.55725,452499997.0
2006-02-15 17:46:00,1.55737,1.55775,1.55736,1.55775,129499999.0
2006-02-15 17:47:00,1.5578,1.55781,1.55757,1.55757,238500002.0
2006-02-15 17:48:00,1.55747,1.55775,1.55742,1.55758,460300005.0
2006-02-15 17:49:00,1.55745,1.55765,1.55738,1.55757,537600002.0
2006-02-15 17:50:00,1.55751,1.55773,1.55745,1.55762,371199999.0
2006-02-15 17:51:00,1.55755,1.55774,1.55755,1.55772,195000003.0
2006-02-15 17:52:00,1.5577,1.55775,1.55746,1.55757,289400003.0
2006-02-15 17:53:00,1.55749,1.55764,1.55741,1.55743,268999996.0
2006-02-15 17:54:00,1.55763,1.55773,1.55751,1.55767,415000008.0
2006-02-15 17:55:00,1.5577,1.55771,1.55751,1.55764,236300001.0
2006-02-15 17:56:00,1.55773,1.55782,1.55761,1.55761,301800000.0
2006-02-15 17:57:00,1.55775,1.55787,1.55761,1.55764,242800000.0
2006-02-15 17:58:00,1.5577,1.55791,1.55755,1.5578,209500000.0
2006-02-15 17:59:00,1.55768,1.5578,1.55751,1.55767,220100001.0
2006-02-15 18:00:00,1.55763,1.55764,1.55748,1.55756,289500000.0
2006-02-15 18:01:00,1.5576,1.5578,1.5575,1.5577,1874699992.0
2006-02-15 18:02:00,1.5578,1.5578,1.5575,1.5576,1874699992.0
2006-02-15 18:03:00,1.5575,1.5577,1.5575,1.5576,1874699992.0
2006-02-15 18:04:00,1.5575,1.5576,1.5575,1.5576,1874699992.0
2006-02-15 18:05:00,1.5575,1.5576,1.5575,1.5575,1874699992.0
2006-02-15 18:06:00,1.5576,1.5576,1.5575,1.5576,1874699992.0
2006-02-15 18:08:00,1.5577,1.5577,1.5576,1.5577,1874699992.0
2006-02-15 18:09:00,1.55757,1.55784,1.55757,1.55784,1874699992.0
2006-02-15 18:11:00,1.55778,1.55794,1.55759,1.5577,1681200007.0
2006-02-15 18:12:00,1.5577,1.55778,1.5576,1.55762,2061000003.0
2006-02-15 18:13:00,1.55763,1.55775,1.55749,1.55763,1451399996.0
2006-02-15 18:14:00,1.5578,1.5578,1.5577,1.5577,1096900003.0
2006-02-15 18:15:00,1.55755,1.55777,1.5575,1.55769,1096900003.0
2006-02-15 18:16:00,1.5574,1.5575,1.5574,1.5575,763100004.0
2006-02-15 18:17:00,1.5574,1.5575,1.5574,1.5574,763100004.0
2006-02-15 18:18:00,1.5576,1.55776,1.5575,1.55767,763100004.0
2006-02-15 18:19:00,1.5574,1.5576,1.5574,1.5575,2087900004.0
2006-02-15 18:20:00,1.5578,1.5578,1.55756,1.5576,2087900004.0
2006-02-15 18:21:00,1.55767,1.55775,1.55744,1.55754,786300000.0
2006-02-15 18:22:00,1.55757,1.55773,1.55745,1.5576,818499996.0
2006-02-15 18:23:00,1.5574,1.5575,1.5574,1.5575,1403599998.0
2006-02-15 18:25:00,1.5575,1.5575,1.5575,1.5575,1403599998.0
2006-02-15 18:27:00,1.55801,1.55805,1.5578,1.55783,1403599998.0
2006-02-15 18:28:00,1.5574,1.5575,1.5572,1.5573,1942300001.0
2006-02-15 18:29:00,1.55783,1.55799,1.55775,1.55782,1942300001.0
2006-02-15 18:30:00,1.55777,1.55785,1.55765,1.55767,1007600008.0
2006-02-15 18:31:00,1.55775,1.55783,1.55768,1.55771,999900005.0
2006-02-15 18:32:00,1.55767,1.55767,1.55733,1.55734,1240800006.0
2006-02-15 18:33:00,1.5572,1.5574,1.5572,1.5573,2078400010.0
2006-02-15 18:34:00,1.5574,1.5574,1.5572,1.5573,2078400010.0
2006-02-15 18:35:00,1.55761,1.55773,1.55754,1.55765,2078400010.0
2006-02-15 18:36:00,1.55766,1.55773,1.55748,1.55752,1182800013.0
2006-02-15 18:37:00,1.5577,1.55786,1.5576,1.5577,1895200000.0
2006-02-15 18:38:00,1.55768,1.55782,1.55755,1.5577,1679099995.0
2006-02-15 18:39:00,1.55765,1.55783,1.55765,1.5578,1939500002.0
2006-02-15 18:40:00,1.5572,1.5573,1.5572,1.5572,1100200004.0
2006-02-15 18:41:00,1.55759,1.55784,1.55759,1.55768,1100200004.0
2006-02-15 18:42:00,1.55765,1.55773,1.55751,1.55765,1188800011.0
2006-02-15 18:43:00,1.55774,1.55782,1.55763,1.55771,448600006.0
2006-02-15 18:44:00,1.55778,1.55783,1.55757,1.5577,743200001.0
2006-02-15 18:45:00,1.55769,1.55771,1.55739,1.55753,615799995.0
2006-02-15 18:46:00,1.55767,1.55771,1.55735,1.55735,483700002.0
2006-02-15 18:47:00,1.55748,1.55748,1.55726,1.55735,172900001.0
2006-02-15 18:48:00,1.55745,1.55745,1.55719,1.55728,1138399997.0
2006-02-15 18:49:00,1.55744,1.55744,1.55725,1.55735,276899997.0
2006-02-15 18:50:00,1.55737,1.55759,1.55729,1.55737,474200005.0
2006-02-15 18:51:00,1.55742,1.5576,1.55735,1.55753,1487500012.0
2006-02-15 18:52:00,1.55743,1.55759,1.55733,1.55752,1389700008.0
2006-02-15 18:53:00,1.55749,1.5576,1.55729,1.55745,1168300003.0
2006-02-15 18:54:00,1.55744,1.55752,1.55732,1.55741,790700010.0
2006-02-15 18:55:00,1.55749,1.55758,1.55735,1.55747,1460699999.0
2006-02-15 18:56:00,1.55745,1.55753,1.55724,1.55749,1021699992.0
2006-02-15 18:57:00,1.55738,1.55747,1.55725,1.55739,857800003.0
2006-02-15 18:58:00,1.55744,1.55755,1.55735,1.55736,1040100001.0
2006-02-15 18:59:00,1.55743,1.55756,1.5573,1.5575,1681399997.0
2006-02-15 19:00:00,1.5574,1.55761,1.5574,1.5575,631399997.0
2006-02-15 19:01:00,1.55749,1.55772,1.55733,1.55772,336700001.0
2006-02-15 19:02:00,1.5575,1.55769,1.55744,1.55757,717500005.0
2006-02-15 19:03:00,1.55745,1.55761,1.55742,1.55751,341399999.0
2006-02-15 19:04:00,1.55738,1.55749,1.55736,1.55749,232100001.0
2006-02-15 19:05:00,1.55753,1.55753,1.55727,1.55731,610000006.0
2006-02-15 19:06:00,1.55742,1.55755,1.55729,1.5573,1733200000.0
2006-02-15 19:07:00,1.5574,1.55755,1.5573,1.5573,916800003.0
2006-02-15 19:08:00,1.55741,1.55767,1.55741,1.5576,1417000005.0
2006-02-15 19:09:00,1.55761,1.55773,1.55745,1.5575,1727200004.0
2006-02-15 19:10:00,1.55763,1.55774,1.55752,1.55771,879700002.0
2006-02-15 19:11:00,1.55764,1.55775,1.55756,1.55756,1482000006.0
2006-02-15 19:12:00,1.55762,1.55765,1.55749,1.55755,935700001.0
2006-02-15 19:13:00,1.55755,1.5577,1.55748,1.5577,518599998.0
2006-02-15 19:14:00,1.55764,1.55774,1.55756,1.55765,280400002.0
2006-02-15 19:15:00,1.55758,1.55766,1.55745,1.55749,1458300007.0
2006-02-15 19:16:00,1.55748,1.55754,1.55727,1.55738,524599998.0
2006-02-15 19:17:00,1.55746,1.55754,1.55722,1.55722,777800002.0
2006-02-15 19:18:00,1.55738,1.55738,1.55712,1.55722,570900000.0
2006-02-15 19:19:00,1.5573,1.55754,1.55729,1.55751,950000001.0
2006-02-15 19:20:00,1.55753,1.55753,1.55713,1.55727,932700014.0
2006-02-15 19:21:00,1.55724,1.55753,1.55724,1.55748,1091400003.0
2006-02-15 19:22:00,1.55747,1.55747,1.55727,1.55734,415200007.0
2006-02-15 19:23:00,1.55742,1.55742,1.55722,1.55722,824600005.0
2006-02-15 19:24:00,1.55724,1.55745,1.55724,1.55742,690300006.0
2006-02-15 19:25:00,1.55726,1.5575,1.55724,1.5574,1311099994.0
2006-02-15 19:26:00,1.5575,1.5575,1.55729,1.55735,1156200008.0
2006-02-15 19:27:00,1.55745,1.5575,1.55728,1.55731,1494500006.0
2006-02-15 19:28:00,1.55738,1.55738,1.55714,1.55714,621399997.0
2006-02-15 19:29:00,1.55709,1.55734,1.55703,1.5572,1013800006.0
2006-02-15 19:30:00,1.55722,1.55732,1.55689,1.55726,2131600010.0
2006-02-15 19:31:00,1.55717,1.55727,1.55699,1.55712,1485800007.0
2006-02-15 19:32:00,1.55706,1.55727,1.55706,1.55717,913500005.0
2006-02-15 19:33:00,1.55707,1.55727,1.55706,1.55706,869799999.0
2006-02-15 19:34:00,1.55718,1.55738,1.55709,1.5573,1423700001.0
2006-02-15 19:35:00,1.55725,1.55737,1.55714,1.55732,1235500010.0
2006-02-15 19:36:00,1.55735,1.55735,1.55701,1.55709,860500004.0
2006-02-15 19:37:00,1.55723,1.55742,1.55723,1.55735,199900000.0
2006-02-15 19:38:00,1.55729,1.55739,1.55719,1.55723,804800009.0
2006-02-15 19:39:00,1.55704,1.55735,1.55693,1.55693,1234400002.0
2006-02-15 19:40:00,1.55704,1.55717,1.55701,1.55713,592900001.0
2006-02-15 19:41:00,1.55704,1.55715,1.55701,1.55711,546299995.0
2006-02-15 19:42:00,1.557,1.55715,1.55695,1.55708,574300001.0
2006-02-15 19:43:00,1.55718,1.55723,1.55702,1.55702,397900004.0
2006-02-15 19:44:00,1.55711,1.55721,1.55699,1.55712,917600006.0
2006-02-15 19:45:00,1.55703,1.55703,1.55679,1.55692,304100003.0
2006-02-15 19:46:00,1.55694,1.55703,1.55683,1.55687,814900007.0
2006-02-15 19:47:00,1.55694,1.55705,1.55679,1.55693,270799998.0
2006-02-15 19:48:00,1.557,1.55708,1.55692,1.55697,645900001.0
2006-02-15 19:49:00,1.55697,1.55706,1.55693,1.55701,1317100009.0
2006-02-15 19:50:00,1.55697,1.55705,1.55685,1.55698,179800001.0
2006-02-15 19:51:00,1.55702,1.55705,1.55693,1.55699,459299997.0
2006-02-15 19:52:00,1.55699,1.55708,1.55689,1.557,360699998.0
2006-02-15 19:53:00,1.55693,1.55702,1.5568,1.55695,458500002.0
2006-02-15 19:54:00,1.55682,1.55705,1.55682,1.55695,460100004.0
2006-02-15 19:55:00,1.55694,1.55703,1.55683,1.55697,606800005.0
2006-02-15 19:56:00,1.55697,1.55698,1.55673,1.5568,1222299992.0
2006-02-15 19:57:00,1.55684,1.55688,1.5566,1.5566,1650600007.0
2006-02-15 19:58:00,1.55677,1.5569,1.55664,1.55666,1426300003.0
2006-02-15 19:59:00,1.55674,1.55698,1.55674,1.55681,940599999.0
2006-02-15 20:00:00,1.55692,1.55701,1.5568,1.55693,658800001.0
2006-02-15 20:01:00,1.55695,1.55703,1.55677,1.5568,588700000.0
2006-02-15 20:02:00,1.55691,1.55695,1.55672,1.55685,415700005.0
2006-02-15 20:03:00,1.55694,1.55699,1.55682,1.55692,238899999.0
2006-02-15 20:04:00,1.55695,1.55695,1.55671,1.55682,403800004.0
2006-02-15 20:05:00,1.55683,1.55694,1.55679,1.55692,337600003.0
2006-02-15 20:06:00,1.55693,1.55702,1.55693,1.55697,337600000.0
2006-02-15 20:07:00,1.55698,1.557,1.55681,1.55686,320300003.0
2006-02-15 20:08:00,1.55693,1.557,1.5568,1.55694,1592900008.0
2006-02-15 20:09:00,1.55686,1.557,1.55685,1.55695,334700003.0
2006-02-15 20:10:00,1.55684,1.55695,1.55678,1.5569,233699998.0
2006-02-15 20:11:00,1.55692,1.55692,1.55677,1.5569,893100004.0
2006-02-15 20:12:00,1.55677,1.55701,1.55677,1.55684,308800005.0
2006-02-15 20:13:00,1.55683,1.55708,1.55683,1.55695,1748900004.0
2006-02-15 20:14:00,1.55683,1.55698,1.55672,1.55688,410700003.0
2006-02-15 20:15:00,1.55683,1.55691,1.55674,1.55683,1439300012.0
2006-02-15 20:16:00,1.55683,1.55693,1.5567,1.55684,1812200001.0
2006-02-15 20:17:00,1.5569,1.55693,1.55675,1.55688,434799994.0
2006-02-15 20:18:00,1.55693,1.55694,1.55678,1.55678,493800000.0
2006-02-15 20:20:00,1.5577,1.5578,1.5577,1.5577,531200002.0
2006-02-15 20:21:00,1.55694,1.55706,1.55683,1.557,531200002.0
2006-02-15 20:22:00,1.55685,1.55712,1.55685,1.55703,739900006.0
2006-02-15 20:23:00,1.55674,1.55712,1.55674,1.55701,1195099995.0
2006-02-15 20:24:00,1.55695,1.55703,1.55677,1.55698,566200004.0
2006-02-15 20:25:00,1.55699,1.55709,1.55683,1.55694,961400006.0
2006-02-15 20:26:00,1.55704,1.55713,1.55702,1.55711,303700002.0
2006-02-15 20:27:00,1.55706,1.55714,1.55693,1.55707,582300003.0
2006-02-15 20:28:00,1.5573,1.5576,1.5573,1.5576,1365600007.0
2006-02-15 20:29:00,1.55704,1.55714,1.55684,1.55699,1365600007.0
2006-02-15 20:32:00,1.5574,1.5574,1.5574,1.5574,389000001.0
2006-02-15 20:33:00,1.55688,1.55705,1.55675,1.55693,389000001.0
2006-02-15 20:34:00,1.55675,1.557,1.55675,1.55695,540900003.0
2006-02-15 20:35:00,1.5568,1.55703,1.55679,1.55691,304100001.0
2006-02-15 20:36:00,1.55702,1.55714,1.55684,1.55701,464700002.0
2006-02-15 20:37:00,1.55705,1.55707,1.55681,1.55681,1084799998.0
2006-02-15 20:38:00,1.55683,1.55704,1.5568,1.557,1969400010.0
2006-02-15 20:39:00,1.55698,1.55715,1.55683,1.55694,1272299996.0
2006-02-15 20:40:00,1.55727,1.55743,1.55705,1.55723,1352600001.0
2006-02-15 20:41:00,1.55734,1.55747,1.55716,1.55746,588600004.0
2006-02-15 20:42:00,1.55732,1.55756,1.55732,1.55753,220099999.0
2006-02-15 20:43:00,1.55765,1.55771,1.55744,1.55744,626300003.0
2006-02-15 20:44:00,1.55753,1.55763,1.55732,1.5574,1157300002.0
2006-02-15 20:45:00,1.55758,1.55762,1.55743,1.55743,987300003.0
2006-02-15 20:46:00,1.55759,1.55768,1.55737,1.55766,242000004.0
2006-02-15 20:47:00,1.55762,1.55765,1.55745,1.55753,714100003.0
2006-02-15 20:48:00,1.55743,1.55777,1.55743,1.55758,1575000005.0
2006-02-15 20:49:00,1.55748,1.55767,1.55735,1.5576,897899998.0
2006-02-15 20:50:00,1.5577,1.55771,1.55749,1.55754,1963799999.0
2006-02-15 20:51:00,1.55752,1.55752,1.55728,1.55735,382800001.0
2006-02-15 20:52:00,1.55751,1.55756,1.55736,1.55744,1372700007.0
2006-02-15 20:53:00,1.55741,1.55757,1.5574,1.5575,1386099997.0
2006-02-15 20:54:00,1.55743,1.55755,1.55731,1.5574,869500002.0
2006-02-15 20:55:00,1.55745,1.55758,1.55743,1.55755,707999996.0
2006-02-15 20:56:00,1.55743,1.55763,1.55736,1.55755,2021800002.0
2006-02-15 20:58:00,1.5573,1.5573,1.5573,1.5573,1540499999.0
2006-02-15 20:59:00,1.5573,1.5573,1.5573,1.5573,1540499999.0
2006-02-15 21:00:00,1.5572,1.5575,1.5572,1.5575,1540499999.0
2006-02-15 21:01:00,1.5574,1.5575,1.5574,1.5574,1540499999.0
2006-02-15 21:02:00,1.55746,1.55763,1.55734,1.55763,1540499999.0
2006-02-15 21:03:00,1.55765,1.55774,1.55747,1.55754,1624900005.0
2006-02-15 21:04:00,1.55767,1.55767,1.55747,1.55747,227300003.0
2006-02-15 21:05:00,1.55754,1.55768,1.55743,1.55761,803099999.0
2006-02-15 21:06:00,1.5573,1.55769,1.5573,1.5576,468900004.0
2006-02-15 21:07:00,1.5575,1.55768,1.5575,1.55762,420900002.0
2006-02-15 21:08:00,1.55761,1.55769,1.55753,1.55763,449100004.0
2006-02-15 21:09:00,1.5576,1.55763,1.55749,1.55749,484099999.0
2006-02-15 21:10:00,1.55762,1.55769,1.55754,1.55762,904399997.0
2006-02-15 21:11:00,1.5576,1.5576,1.55745,1.5576,757799996.0
2006-02-15 21:12:00,1.5576,1.55762,1.55743,1.55754,316299995.0
2006-02-15 21:13:00,1.55745,1.55764,1.55745,1.55764,1048900003.0
2006-02-15 21:14:00,1.55763,1.55765,1.55744,1.55758,726400002.0
2006-02-15 21:15:00,1.55765,1.55765,1.5574,1.55741,823399992.0
2006-02-15 21:16:00,1.5575,1.55765,1.55732,1.55747,692900007.0
2006-02-15 21:17:00,1.5575,1.55773,1.5575,1.55758,1691599991.0
2006-02-15 21:18:00,1.55775,1.55783,1.55765,1.55783,675299998.0
2006-02-15 21:19:00,1.55764,1.55777,1.55751,1.55766,573100004.0
2006-02-15 21:20:00,1.5576,1.5576,1.5575,1.5575,1945000008.0
2006-02-15 21:21:00,1.5574,1.5574,1.5574,1.5574,1945000008.0
2006-02-15 21:22:00,1.55762,1.55771,1.55721,1.5575,1945000008.0
2006-02-15 21:23:00,1.55753,1.55757,1.55722,1.55728,1170800008.0
2006-02-15 21:24:00,1.55749,1.55749,1.55731,1.55745,612799997.0
2006-02-15 21:25:00,1.55745,1.55751,1.55705,1.5572,1178000000.0
2006-02-15 21:26:00,1.55737,1.55743,1.55722,1.55724,577099998.0
2006-02-15 21:27:00,1.55735,1.55742,1.55725,1.55728,607200003.0
2006-02-15 21:28:00,1.55726,1.55746,1.55726,1.55746,627300000.0
2006-02-15 21:29:00,1.55736,1.55754,1.5573,1.55748,478799998.0
2006-02-15 21:30:00,1.55735,1.55748,1.5573,1.55745,402700000.0
2006-02-15 21:31:00,1.5573,1.55745,1.55727,1.5573,536900003.0
2006-02-15 21:32:00,1.5575,1.55757,1.55734,1.55734,1920999996.0
2006-02-15 21:33:00,1.55746,1.55746,1.55719,1.55724,229900003.0
2006-02-15 21:34:00,1.55712,1.55729,1.55703,1.55716,1295799998.0
2006-02-15 21:35:00,1.55704,1.55721,1.55703,1.55714,923800010.0
2006-02-15 21:36:00,1.55718,1.55718,1.55701,1.55704,287599997.0
2006-02-15 21:37:00,1.55714,1.5572,1.55701,1.55701,484600006.0
2006-02-15 21:38:00,1.55699,1.55722,1.55697,1.55715,355500001.0
2006-02-15 21:39:00,1.55711,1.55722,1.55703,1.55716,224499997.0
2006-02-15 21:40:00,1.55708,1.55719,1.55696,1.55709,630899997.0
2006-02-15 21:41:00,1.55692,1.55714,1.55686,1.55714,627799999.0
2006-02-15 21:42:00,1.55715,1.5572,1.55702,1.55702,522499998.0
2006-02-15 21:43:00,1.55714,1.55721,1.55699,1.55707,1125099987.0
2006-02-15 21:44:00,1.55715,1.55722,1.55706,1.55715,1225800009.0
2006-02-15 21:45:00,1.55699,1.55721,1.55692,1.55715,736500003.0
2006-02-15 21:46:00,1.55703,1.55722,1.557,1.55718,1416199993.0
2006-02-15 21:47:00,1.55715,1.55724,1.55704,1.55706,1377400007.0
2006-02-15 21:48:00,1.55702,1.55723,1.55702,1.5572,343499996.0
2006-02-15 21:49:00,1.5572,1.5572,1.55697,1.557,1008500007.0
2006-02-15 21:50:00,1.55714,1.55723,1.55704,1.55708,170700002.0
2006-02-15 21:51:00,1.55714,1.55718,1.55699,1.55703,525000002.0
2006-02-15 21:52:00,1.55708,1.55719,1.55692,1.55705,1493300007.0
2006-02-15 21:53:00,1.557,1.55715,1.55696,1.55713,439599997.0
2006-02-15 21:54:00,1.55716,1.5572,1.55705,1.55705,349600002.0
2006-02-15 21:55:00,1.55706,1.55722,1.55699,1.55715,532199998.0
2006-02-15 21:56:00,1.55721,1.55724,1.55706,1.55706,615600002.0
2006-02-15 21:57:00,1.55715,1.5572,1.55704,1.55713,592400001.0
2006-02-15 21:58:00,1.55721,1.55728,1.55708,1.5572,639599999.0
2006-02-15 21:59:00,1.55712,1.55724,1.55707,1.5572,1193900001.0
2006-02-15 22:00:00,1.55723,1.55744,1.55714,1.55728,737799998.0
2006-02-15 22:01:00,1.55745,1.55747,1.5574,1.55741,184999999.0
2006-02-15 22:02:00,1.55732,1.55742,1.55713,1.55727,1119000003.0
2006-02-15 22:03:00,1.55736,1.55746,1.55719,1.55741,484400005.0
2006-02-15 22:04:00,1.55737,1.55745,1.55721,1.5574,541299994.0
2006-02-15 22:05:00,1.55735,1.55739,1.55715,1.55737,415300000.0
2006-02-15 22:06:00,1.5573,1.55742,1.55724,1.55735,559000002.0
2006-02-15 22:07:00,1.55737,1.55737,1.55719,1.55719,144599997.0
2006-02-15 22:08:00,1.55738,1.55738,1.55718,1.55721,482500002.0
2006-02-15 22:09:00,1.55735,1.55735,1.55716,1.55724,319399999.0
2006-02-15 22:10:00,1.55743,1.55744,1.55724,1.55724,218900001.0
2006-02-15 22:11:00,1.55748,1.55748,1.55732,1.55732,330700003.0
2006-02-15 22:12:00,1.55738,1.55743,1.55725,1.55727,873000001.0
2006-02-15 22:13:00,1.55728,1.55735,1.55711,1.55717,264300000.0
2006-02-15 22:14:00,1.55735,1.5574,1.55718,1.55725,269000000.0
2006-02-15 22:15:00,1.55715,1.55746,1.55711,1.55737,654900000.0
2006-02-15 22:16:00,1.55735,1.55735,1.5572,1.5572,146499999.0
2006-02-15 22:17:00,1.55739,1.55744,1.55733,1.55738,206500000.0
2006-02-15 22:18:00,1.5573,1.55737,1.55716,1.55716,117700001.0
2006-02-15 22:19:00,1.55718,1.55744,1.55717,1.55744,320600002.0
2006-02-15 22:20:00,1.55727,1.55747,1.55726,1.55735,210400003.0
2006-02-15 22:21:00,1.55744,1.55747,1.55729,1.5573,268700001.0
2006-02-15 22:22:00,1.55738,1.55745,1.55725,1.55726,878000003.0
2006-02-15 22:23:00,1.55732,1.5574,1.55721,1.55733,311700000.0
2006-02-15 22:24:00,1.55715,1.55735,1.55711,1.55728,293500001.0
2006-02-15 22:25:00,1.55737,1.55737,1.55708,1.55708,520200002.0
2006-02-15 22:26:00,1.55711,1.55743,1.55711,1.5573,708300001.0
2006-02-15 22:27:00,1.55716,1.55734,1.55694,1.5572,337600006.0
2006-02-15 22:28:00,1.55727,1.55735,1.5571,1.55713,729000002.0
2006-02-15 22:29:00,1.5573,1.55735,1.5571,1.55721,714899998.0
2006-02-15 22:30:00,1.5573,1.5574,1.5571,1.55724,713600001.0
2006-02-15 22:31:00,1.55711,1.5573,1.55699,1.5573,243500005.0
2006-02-15 22:32:00,1.55715,1.5573,1.55715,1.5573,352999996.0
2006-02-15 22:33:00,1.55715,1.5574,1.55712,1.5574,209700000.0
2006-02-15 22:34:00,1.55731,1.55738,1.5572,1.5573,368400003.0
2006-02-15 22:35:00,1.55734,1.55743,1.55725,1.55729,243100000.0
2006-02-15 22:36:00,1.5573,1.55743,1.5572,1.55731,776300008.0
2006-02-15 22:37:00,1.55731,1.55733,1.55708,1.55717,449000002.0
2006-02-15 22:38:00,1.55725,1.55729,1.55703,1.55713,403900000.0
2006-02-15 22:39:00,1.55704,1.5573,1.55697,1.5573,914100007.0
2006-02-15 22:40:00,1.55715,1.55735,1.55698,1.55733,909500004.0
2006-02-15 22:41:00,1.55719,1.55742,1.55718,1.55742,628799999.0
2006-02-15 22:42:00,1.55727,1.5575,1.55727,1.55745,806700004.0
2006-02-15 22:43:00,1.55742,1.55753,1.5571,1.5574,1296100011.0
2006-02-15 22:44:00,1.55733,1.55748,1.5572,1.55745,282100007.0
2006-02-15 22:45:00,1.55727,1.55741,1.5571,1.5573,97000000.0
2006-02-15 22:46:00,1.5572,1.55737,1.5571,1.55731,157300000.0
2006-02-15 22:47:00,1.55738,1.55738,1.55713,1.55714,280900005.0
2006-02-15 22:48:00,1.55733,1.55762,1.55721,1.55744,363299997.0
2006-02-15 22:49:00,1.55767,1.55768,1.55732,1.55732,952200000.0
2006-02-15 22:50:00,1.5575,1.5575,1.55726,1.55726,305000001.0
2006-02-15 22:51:00,1.55743,1.55745,1.55721,1.5573,460599995.0
2006-02-15 22:52:00,1.55749,1.55757,1.55724,1.55727,453299998.0
2006-02-15 22:53:00,1.55743,1.55758,1.55741,1.55758,234000003.0
2006-02-15 22:54:00,1.55745,1.5576,1.55733,1.55752,510200007.0
2006-02-15 22:55:00,1.55741,1.55757,1.55736,1.55757,237799998.0
2006-02-15 22:56:00,1.55766,1.55766,1.5574,1.5574,225699999.0
2006-02-15 22:57:00,1.55752,1.5576,1.55739,1.55741,470400000.0
2006-02-15 22:58:00,1.5575,1.55758,1.55738,1.55751,263300000.0
2006-02-15 22:59:00,1.55724,1.55752,1.5571,1.5574,476700001.0
2006-02-15 23:00:00,1.55735,1.55767,1.5572,1.55745,191800003.0
2006-02-15 23:01:00,1.55768,1.55774,1.5575,1.55759,358400000.0
2006-02-15 23:02:00,1.55753,1.55768,1.55751,1.55755,193799998.0
2006-02-15 23:03:00,1.55757,1.55768,1.55751,1.55761,346800002.0
2006-02-15 23:04:00,1.55761,1.5578,1.5575,1.55766,331600002.0
2006-02-15 23:05:00,1.55763,1.55779,1.5576,1.55774,191900001.0
2006-02-15 23:06:00,1.55778,1.55785,1.55762,1.55772,259300001.0
2006-02-15 23:07:00,1.55773,1.5578,1.55758,1.55758,190999999.0
2006-02-15 23:08:00,1.55752,1.55785,1.55748,1.55785,157000001.0
2006-02-15 23:09:00,1.55798,1.55805,1.55783,1.55796,307700002.0
2006-02-15 23:10:00,1.5579,1.55799,1.55767,1.55767,257199998.0
2006-02-15 23:11:00,1.55798,1.55798,1.55777,1.55791,231300003.0
2006-02-15 23:12:00,1.55779,1.558,1.55775,1.55785,211000003.0
2006-02-15 23:13:00,1.5578,1.55784,1.55771,1.55784,151699999.0
2006-02-15 23:14:00,1.55779,1.55792,1.5577,1.55782,183299997.0
2006-02-15 23:15:00,1.55777,1.55787,1.55774,1.55786,77700001.0
2006-02-15 23:16:00,1.55776,1.55785,1.55768,1.55783,322799999.0
2006-02-15 23:17:00,1.55787,1.55796,1.55767,1.55785,409400001.0
2006-02-15 23:18:00,1.55784,1.55803,1.55775,1.55803,340500001.0
2006-02-15 23:19:00,1.55798,1.55805,1.55779,1.55795,392900003.0
2006-02-15 23:20:00,1.55805,1.55805,1.5579,1.55795,64900002.0
2006-02-15 23:21:00,1.55799,1.55803,1.55789,1.55792,206000000.0
2006-02-15 23:22:00,1.55797,1.55803,1.55783,1.55783,150700002.0
2006-02-15 23:23:00,1.55797,1.558,1.5578,1.558,247100001.0
2006-02-15 23:24:00,1.55797,1.55797,1.55783,1.55783,104000000.0
2006-02-15 23:25:00,1.55797,1.55805,1.55783,1.55795,35500000.0
2006-02-15 23:26:00,1.55805,1.55805,1.55783,1.55805,208099998.0
2006-02-15 23:27:00,1.55796,1.55802,1.55794,1.55798,92600003.0
2006-02-15 23:28:00,1.55795,1.55797,1.55782,1.55782,405100003.0
2006-02-15 23:29:00,1.55788,1.55796,1.55776,1.55787,226100000.0
2006-02-15 23:30:00,1.55787,1.55803,1.5578,1.55795,244600001.0
2006-02-15 23:31:00,1.558,1.55807,1.55791,1.55798,311500003.0
2006-02-15 23:32:00,1.55777,1.55794,1.55767,1.55773,310500000.0
2006-02-15 23:33:00,1.55793,1.55797,1.55782,1.55786,171799998.0
2006-02-15 23:34:00,1.55793,1.558,1.55785,1.55795,152599997.0
2006-02-15 23:35:00,1.55803,1.55803,1.55781,1.55797,330600004.0
2006-02-15 23:36:00,1.55791,1.55819,1.55791,1.55819,284300005.0
2006-02-15 23:37:00,1.55814,1.55817,1.55796,1.558,379000001.0
2006-02-15 23:38:00,1.55816,1.5582,1.55794,1.55799,255299998.0
2006-02-15 23:39:00,1.55803,1.55809,1.55797,1.55806,39200000.0
2006-02-15 23:40:00,1.55813,1.55813,1.55783,1.55787,268200000.0
2006-02-15 23:41:00,1.55796,1.55807,1.55789,1.55792,377599994.0
2006-02-15 23:42:00,1.5578,1.55795,1.5576,1.55775,285199998.0
2006-02-15 23:43:00,1.55777,1.55786,1.55774,1.55783,118300000.0
2006-02-15 23:44:00,1.55774,1.55785,1.55759,1.55777,318200006.0
2006-02-15 23:45:00,1.55763,1.5578,1.55762,1.55778,251200003.0
2006-02-15 23:46:00,1.55778,1.55789,1.55757,1.55774,353999998.0
2006-02-15 23:47:00,1.55765,1.55777,1.55765,1.55773,52000000.0
2006-02-15 23:48:00,1.55765,1.55777,1.55764,1.55777,230799999.0
2006-02-15 23:49:00,1.55781,1.55781,1.55752,1.55754,209399997.0
2006-02-15 23:50:00,1.55768,1.55785,1.5576,1.55785,201400001.0
2006-02-15 23:51:00,1.55772,1.55788,1.55766,1.55773,274199998.0
2006-02-15 23:52:00,1.55772,1.55772,1.55743,1.55759,238399999.0
2006-02-15 23:53:00,1.55761,1.55781,1.55748,1.55781,180500001.0
2006-02-15 23:54:00,1.55776,1.55776,1.55738,1.55738,248700001.0
2006-02-15 23:55:00,1.55758,1.5576,1.55736,1.55757,207699997.0
2006-02-15 23:56:00,1.55757,1.55757,1.55744,1.55744,8100000.0
2006-02-15 23:57:00,1.5576,1.55768,1.55743,1.55755,203400001.0
2006-02-15 23:58:00,1.55738,1.55764,1.55738,1.55756,234500000.0
2006-02-15 23:59:00,1.5576,1.55765,1.55752,1.55758,104600000.0
2006-02-16 00:00:00,1.5576,1.55765,1.5576,1.55765,87099998.0
2006-02-16 00:01:00,1.55772,1.55795,1.55754,1.55773,202900000.0
2006-02-16 00:02:00,1.55805,1.55808,1.55754,1.55756,262200001.0
2006-02-16 00:03:00,1.55763,1.55791,1.55738,1.55755,256900002.0
2006-02-16 00:04:00,1.5575,1.55789,1.55734,1.55759,533699999.0
2006-02-16 00:05:00,1.55786,1.55799,1.55738,1.55762,323900007.0
2006-02-16 00:06:00,1.55754,1.55754,1.5571,1.55728,424300006.0
2006-02-16 00:07:00,1.55759,1.55762,1.55719,1.55744,432899998.0
2006-02-16 00:08:00,1.55737,1.55765,1.5573,1.55741,356899999.0
2006-02-16 00:09:00,1.55738,1.55766,1.5573,1.55766,386599997.0
2006-02-16 00:10:00,1.55756,1.55777,1.55736,1.55748,340100000.0
2006-02-16 00:11:00,1.55743,1.55762,1.55735,1.55749,322599996.0
2006-02-16 00:12:00,1.5575,1.55769,1.5573,1.55769,415000003.0
2006-02-16 00:13:00,1.55743,1.55758,1.55725,1.55749,369100006.0
2006-02-16 00:14:00,1.55752,1.5577,1.55739,1.55745,366699996.0
2006-02-16 00:15:00,1.55739,1.5576,1.55727,1.55749,344300001.0
2006-02-16 00:16:00,1.55755,1.55792,1.55741,1.55741,283500002.0
2006-02-16 00:17:00,1.55733,1.55775,1.55723,1.55747,439400002.0
2006-02-16 00:18:00,1.55784,1.55801,1.55725,1.55759,386800004.0
2006-02-16 00:19:00,1.55762,1.5577,1.55739,1.55756,266199999.0
2006-02-16 00:20:00,1.55756,1.55763,1.55733,1.55741,256200001.0
2006-02-16 00:21:00,1.5574,1.55745,1.5572,1.55722,265199998.0
2006-02-16 00:22:00,1.55735,1.5574,1.5572,1.55728,42400000.0
2006-02-16 00:23:00,1.55743,1.55743,1.55724,1.55735,70099999.0
2006-02-16 00:24:00,1.55737,1.5574,1.55712,1.55712,217500005.0
2006-02-16 00:25:00,1.55727,1.55743,1.55725,1.55739,315400003.0
2006-02-16 00:26:00,1.55725,1.55733,1.55712,1.55712,252300000.0
2006-02-16 00:27:00,1.55704,1.55727,1.55704,1.5572,364199999.0
2006-02-16 00:28:00,1.55719,1.55727,1.55709,1.55718,298100001.0
2006-02-16 00:29:00,1.5572,1.5572,1.5571,1.5571,36200000.0
2006-02-16 00:30:00,1.55725,1.55725,1.55705,1.5572,291499994.0
2006-02-16 00:31:00,1.5572,1.55727,1.55708,1.55715,177300000.0
2006-02-16 00:32:00,1.55717,1.55717,1.55704,1.55704,61500000.0
2006-02-16 00:33:00,1.5571,1.55723,1.55703,1.55716,178099999.0
2006-02-16 00:34:00,1.55713,1.55737,1.55713,1.55737,262100001.0
2006-02-16 00:35:00,1.5574,1.5574,1.5573,1.5573,83799999.0
2006-02-16 00:36:00,1.55743,1.55743,1.55737,1.55737,69100000.0
2006-02-16 00:37:00,1.5574,1.5574,1.55735,1.55735,11200000.0
2006-02-16 00:38:00,1.55737,1.55737,1.55729,1.55729,62299999.0
2006-02-16 00:39:00,1.55725,1.55735,1.55725,1.55735,29600000.0
2006-02-16 00:40:00,1.55735,1.55742,1.55728,1.55737,257899997.0
2006-02-16 00:41:00,1.55717,1.55746,1.55717,1.55725,289099998.0
2006-02-16 00:42:00,1.55741,1.55749,1.55729,1.55729,241500004.0
2006-02-16 00:43:00,1.55733,1.5575,1.55723,1.5575,366500002.0
2006-02-16 00:44:00,1.55734,1.55753,1.55734,1.55736,137899997.0
2006-02-16 00:45:00,1.55745,1.55747,1.55731,1.55732,315400001.0
2006-02-16 00:46:00,1.5574,1.5575,1.55728,1.55735,227500001.0
2006-02-16 00:47:00,1.5575,1.5575,1.5574,1.5574,49600000.0
2006-02-16 00:48:00,1.55739,1.55747,1.55719,1.55727,366500002.0
2006-02-16 00:49:00,1.55721,1.55739,1.55721,1.55739,99900000.0
2006-02-16 00:50:00,1.55745,1.5575,1.55727,1.55742,274199996.0
2006-02-16 00:51:00,1.55715,1.5575,1.55715,1.5575,175200002.0
2006-02-16 00:52:00,1.5575,1.5575,1.55724,1.55742,201200003.0
2006-02-16 00:53:00,1.55742,1.5575,1.55729,1.55742,162600000.0
2006-02-16 00:54:00,1.55734,1.5575,1.5573,1.55745,184799998.0
2006-02-16 00:55:00,1.55745,1.55753,1.55728,1.55735,334900002.0
2006-02-16 00:56:00,1.55725,1.55745,1.55725,1.55745,170200000.0
2006-02-16 00:57:00,1.55718,1.55753,1.55718,1.55743,301500003.0
2006-02-16 00:58:00,1.5574,1.5575,1.55716,1.5574,147299999.0
2006-02-16 00:59:00,1.55713,1.55739,1.55713,1.55739,110899998.0
2006-02-16 01:00:00,1.55735,1.5576,1.55728,1.55746,183899999.0
2006-02-16 01:01:00,1.55768,1.55783,1.55755,1.55771,385800002.0
2006-02-16 01:02:00,1.55782,1.55783,1.5577,1.5577,254800002.0
2006-02-16 01:03:00,1.55749,1.55768,1.55739,1.55763,297199999.0
2006-02-16 01:04:00,1.5577,1.5577,1.55741,1.55747,381699997.0
2006-02-16 01:05:00,1.55745,1.55757,1.55735,1.55752,332400003.0
2006-02-16 01:06:00,1.55754,1.55755,1.55731,1.55731,210000000.0
2006-02-16 01:07:00,1.55742,1.55756,1.55735,1.55738,238200001.0
2006-02-16 01:08:00,1.55739,1.5575,1.55735,1.55748,170999996.0
2006-02-16 01:09:00,1.55745,1.55755,1.55739,1.55755,292500004.0
2006-02-16 01:10:00,1.55755,1.55755,1.5574,1.5574,234600006.0
2006-02-16 01:11:00,1.55742,1.55755,1.55736,1.55743,156600004.0
2006-02-16 01:12:00,1.55745,1.5575,1.55728,1.55728,296399999.0
2006-02-16 01:13:00,1.55734,1.55748,1.55718,1.55735,150400001.0
2006-02-16 01:14:00,1.55746,1.55753,1.55736,1.55744,244300000.0
2006-02-16 01:15:00,1.55745,1.55753,1.55735,1.55746,208899996.0
2006-02-16 01:16:00,1.55725,1.5574,1.55725,1.5574,40800000.0
2006-02-16 01:17:00,1.55731,1.5575,1.55702,1.55727,275800002.0
2006-02-16 01:18:00,1.55742,1.55752,1.55733,1.55741,239400001.0
2006-02-16 01:19:00,1.55749,1.55758,1.55727,1.55742,237900000.0
2006-02-16 01:20:00,1.55745,1.55752,1.55734,1.55739,304400000.0
2006-02-16 01:21:00,1.55749,1.55749,1.55718,1.55718,123500001.0
2006-02-16 01:22:00,1.55725,1.55725,1.5572,1.5572,33599999.0
2006-02-16 01:23:00,1.5571,1.5572,1.5571,1.5572,53500002.0
2006-02-16 01:24:00,1.55701,1.55717,1.55701,1.55717,74300002.0
2006-02-16 01:25:00,1.55717,1.55727,1.55698,1.55727,112700000.0
2006-02-16 01:26:00,1.55735,1.55735,1.5573,1.5573,28400000.0
2006-02-16 01:27:00,1.5571,1.5573,1.5571,1.5573,349900001.0
2006-02-16 01:28:00,1.5573,1.55735,1.5572,1.55727,222800003.0
2006-02-16 01:29:00,1.55728,1.55728,1.55707,1.55707,141000001.0
2006-02-16 01:30:00,1.55716,1.55727,1.55714,1.55725,43900000.0
2006-02-16 01:31:00,1.55728,1.55728,1.55714,1.55714,126900002.0
2006-02-16 01:32:00,1.5573,1.5573,1.55704,1.55722,402499996.0
2006-02-16 01:33:00,1.55718,1.55734,1.55714,1.55714,165000002.0
2006-02-16 01:34:00,1.55722,1.5574,1.55701,1.55728,238599999.0
2006-02-16 01:35:00,1.5572,1.5572,1.55705,1.55705,121400002.0
2006-02-16 01:36:00,1.55708,1.55725,1.55707,1.55723,346599993.0
2006-02-16 01:37:00,1.5571,1.55729,1.55707,1.55721,360399996.0
2006-02-16 01:38:00,1.55725,1.55732,1.55712,1.55728,329899997.0
2006-02-16 01:39:00,1.55713,1.55728,1.55703,1.55718,237300001.0
2006-02-16 01:40:00,1.55719,1.55725,1.55703,1.55716,313100002.0
2006-02-16 01:41:00,1.55727,1.55727,1.55709,1.55713,293800000.0
2006-02-16 01:42:00,1.55725,1.55733,1.55717,1.55721,179800001.0
2006-02-16 01:43:00,1.55723,1.5573,1.55715,1.55725,206100000.0
2006-02-16 01:44:00,1.5573,1.5573,1.55725,1.55725,147100003.0
2006-02-16 01:45:00,1.55725,1.5573,1.55725,1.5573,25600000.0
2006-02-16 01:46:00,1.55724,1.55728,1.55707,1.55723,278100000.0
2006-02-16 01:47:00,1.55724,1.55724,1.55706,1.55708,258700006.0
2006-02-16 01:48:00,1.55723,1.55734,1.55715,1.55725,208100003.0
2006-02-16 01:49:00,1.55706,1.55724,1.55703,1.55716,207600003.0
2006-02-16 01:50:00,1.55715,1.55723,1.557,1.55713,479399999.0
2006-02-16 01:51:00,1.55704,1.55718,1.55699,1.55711,330300004.0
2006-02-16 01:52:00,1.55715,1.55715,1.557,1.557,35300000.0
2006-02-16 01:53:00,1.55709,1.55721,1.55692,1.55714,257600000.0
2006-02-16 01:54:00,1.55722,1.55722,1.55699,1.55701,224700003.0
2006-02-16 01:55:00,1.55715,1.5572,1.55695,1.55708,305500005.0
2006-02-16 01:56:00,1.557,1.55715,1.557,1.55715,38300002.0
2006-02-16 01:57:00,1.55712,1.55725,1.55712,1.55725,112400000.0
2006-02-16 01:58:00,1.55712,1.55735,1.55712,1.5573,172400002.0
2006-02-16 01:59:00,1.55724,1.55745,1.55724,1.55745,88600000.0
2006-02-16 02:00:00,1.55735,1.55744,1.55713,1.55734,177399999.0
2006-02-16 02:01:00,1.55734,1.55743,1.55726,1.55743,96000000.0
2006-02-16 02:02:00,1.55733,1.55733,1.55702,1.55713,249300003.0
2006-02-16 02:03:00,1.55723,1.55728,1.55708,1.55721,233800000.0
2006-02-16 02:04:00,1.5573,1.5573,1.55706,1.55722,392399997.0
2006-02-16 02:05:00,1.55721,1.55736,1.55711,1.55727,153200000.0
2006-02-16 02:06:00,1.55731,1.55751,1.55731,1.55742,284300001.0
2006-02-16 02:07:00,1.55735,1.55743,1.55717,1.55739,391800001.0
2006-02-16 02:08:00,1.55732,1.5574,1.55708,1.55725,190299999.0
2006-02-16 02:09:00,1.55728,1.5574,1.55715,1.55725,254199999.0
2006-02-16 02:10:00,1.55725,1.55735,1.55725,1.55735,130200003.0
2006-02-16 02:11:00,1.55717,1.55736,1.55701,1.55733,264000000.0
2006-02-16 02:12:00,1.55739,1.55744,1.55726,1.55732,232500002.0
2006-02-16 02:13:00,1.5573,1.5574,1.5573,1.5574,155499997.0
2006-02-16 02:14:00,1.55729,1.55745,1.55726,1.55745,164699999.0
2006-02-16 02:15:00,1.55737,1.55737,1.55712,1.55712,167700000.0
2006-02-16 02:16:00,1.5574,1.55752,1.55727,1.55727,370900000.0
2006-02-16 02:17:00,1.55728,1.55732,1.55715,1.5572,48400000.0
2006-02-16 02:18:00,1.55724,1.55735,1.55708,1.55717,384899997.0
2006-02-16 02:19:00,1.55736,1.55738,1.55736,1.55738,24600000.0
2006-02-16 02:20:00,1.55728,1.55734,1.55717,1.55725,169100001.0
2006-02-16 02:21:00,1.55734,1.55741,1.55723,1.55741,325400003.0
2006-02-16 02:22:00,1.55732,1.55747,1.55725,1.55736,166500000.0
2006-02-16 02:23:00,1.55743,1.55747,1.55719,1.55734,300800003.0
2006-02-16 02:24:00,1.55724,1.55738,1.55712,1.55738,218699998.0
2006-02-16 02:25:00,1.55731,1.55737,1.55728,1.55735,16800000.0
2006-02-16 02:26:00,1.55724,1.55737,1.55715,1.55733,291799999.0
2006-02-16 02:27:00,1.55728,1.55739,1.55719,1.5573,318099999.0
2006-02-16 02:28:00,1.55715,1.55738,1.55709,1.55724,418100002.0
2006-02-16 02:29:00,1.55722,1.55737,1.55706,1.55729,171199999.0
2006-02-16 02:30:00,1.55707,1.5574,1.55707,1.5574,213200002.0
2006-02-16 02:31:00,1.55735,1.55735,1.55725,1.55725,44200000.0
2006-02-16 02:32:00,1.55727,1.55744,1.55725,1.55731,303300002.0
2006-02-16 02:33:00,1.55718,1.55729,1.55717,1.55726,192400000.0
2006-02-16 02:34:00,1.55715,1.5573,1.55715,1.55727,224099998.0
2006-02-16 02:35:00,1.55741,1.55741,1.55716,1.55724,511200003.0
2006-02-16 02:36:00,1.55735,1.55735,1.55705,1.55705,244400001.0
2006-02-16 02:37:00,1.55716,1.55743,1.55716,1.55737,222200001.0
2006-02-16 02:38:00,1.55738,1.55748,1.55725,1.55735,273599997.0
2006-02-16 02:39:00,1.55727,1.55734,1.55714,1.55718,446000005.0
2006-02-16 02:40:00,1.55725,1.55735,1.55716,1.55732,228000001.0
2006-02-16 02:41:00,1.5573,1.55737,1.5571,1.5572,384000000.0
2006-02-16 02:42:00,1.55736,1.55738,1.55716,1.55719,271299999.0
2006-02-16 02:43:00,1.55724,1.55739,1.55723,1.55739,199000000.0
2006-02-16 02:44:00,1.55735,1.5574,1.55726,1.55734,88599999.0
2006-02-16 02:45:00,1.55726,1.55743,1.55721,1.55721,129599999.0
2006-02-16 02:46:00,1.55733,1.55733,1.55711,1.55711,70300002.0
2006-02-16 02:47:00,1.55715,1.5574,1.55715,1.5574,287800001.0
2006-02-16 02:48:00,1.55738,1.55738,1.55716,1.55725,284300003.0
2006-02-16 02:49:00,1.55723,1.55723,1.55711,1.55711,33600000.0
2006-02-16 02:50:00,1.55717,1.5573,1.55717,1.5573,47800000.0
2006-02-16 02:51:00,1.55723,1.5573,1.55712,1.55727,268600000.0
2006-02-16 02:52:00,1.5571,1.55728,1.55708,1.55723,351400004.0
2006-02-16 02:53:00,1.5573,1.5573,1.5571,1.55715,266600000.0
2006-02-16 02:54:00,1.55717,1.5573,1.55717,1.5573,71999998.0
2006-02-16 02:55:00,1.55727,1.55733,1.55711,1.55725,197700003.0
2006-02-16 02:56:00,1.55732,1.55732,1.55712,1.55718,182999999.0
2006-02-16 02:57:00,1.55721,1.5573,1.55701,1.55725,158699999.0
2006-02-16 02:58:00,1.5572,1.55728,1.55704,1.55714,276599995.0
2006-02-16 02:59:00,1.55718,1.55734,1.55718,1.5573,218700001.0
2006-02-16 03:00:00,1.55733,1.55733,1.55714,1.55724,246700003.0
2006-02-16 03:01:00,1.55704,1.55725,1.55704,1.5572,432200000.0
2006-02-16 03:02:00,1.55701,1.55725,1.55687,1.55707,138200001.0
2006-02-16 03:03:00,1.55717,1.55725,1.55703,1.55715,135200002.0
2006-02-16 03:04:00,1.5572,1.5572,1.55702,1.55702,100000002.0
2006-02-16 03:05:00,1.55712,1.55731,1.55711,1.55716,89500000.0
2006-02-16 03:06:00,1.55731,1.55731,1.55725,1.55725,56799999.0
2006-02-16 03:07:00,1.55715,1.55723,1.557,1.5571,288200001.0
2006-02-16 03:08:00,1.55716,1.55732,1.5571,1.55718,226800000.0
2006-02-16 03:09:00,1.55715,1.55715,1.55695,1.5571,124699998.0
2006-02-16 03:10:00,1.55693,1.55708,1.55675,1.55686,278700000.0
2006-02-16 03:11:00,1.55707,1.55719,1.55695,1.5571,84099999.0
2006-02-16 03:12:00,1.55715,1.55719,1.55689,1.55713,276400004.0
2006-02-16 03:13:00,1.55719,1.55736,1.55712,1.55717,260000003.0
2006-02-16 03:14:00,1.55712,1.55733,1.55698,1.55724,206200001.0
2006-02-16 03:15:00,1.55733,1.55739,1.55712,1.55725,359300000.0
2006-02-16 03:16:00,1.55717,1.55737,1.55703,1.5572,197199998.0
2006-02-16 03:17:00,1.55724,1.5574,1.55719,1.55729,344200003.0
2006-02-16 03:18:00,1.55724,1.5573,1.55716,1.5572,139100001.0
2006-02-16 03:19:00,1.55737,1.55738,1.55719,1.55719,277200001.0
2006-02-16 03:20:00,1.5573,1.55742,1.5572,1.55735,75900000.0
2006-02-16 03:21:00,1.55725,1.55735,1.55725,1.55735,63100000.0
2006-02-16 03:22:00,1.55729,1.55742,1.5572,1.55736,198000003.0
2006-02-16 03:23:00,1.55738,1.55742,1.5572,1.5572,138700000.0
2006-02-16 03:24:00,1.55736,1.55743,1.55727,1.55735,285100002.0
2006-02-16 03:25:00,1.55725,1.55735,1.55725,1.55735,53599998.0
2006-02-16 03:26:00,1.55721,1.55733,1.55721,1.55733,12000000.0
2006-02-16 03:27:00,1.55725,1.55735,1.55725,1.55735,82299999.0
2006-02-16 03:28:00,1.55734,1.5574,1.55729,1.55737,250599998.0
2006-02-16 03:29:00,1.5572,1.55746,1.55714,1.55731,252200004.0
2006-02-16 03:30:00,1.55733,1.55733,1.55721,1.55721,9600000.0
2006-02-16 03:31:00,1.55723,1.55733,1.55722,1.55732,61800000.0
2006-02-16 03:32:00,1.55709,1.55737,1.55709,1.55735,309900006.0
2006-02-16 03:33:00,1.55717,1.55736,1.55713,1.55728,246999998.0
2006-02-16 03:34:00,1.55738,1.55738,1.55714,1.55726,356899998.0
2006-02-16 03:35:00,1.55726,1.55733,1.55711,1.55722,320499998.0
2006-02-16 03:36:00,1.55728,1.55735,1.55722,1.5573,57600000.0
2006-02-16 03:37:00,1.55712,1.55737,1.55712,1.5573,319000000.0
2006-02-16 03:38:00,1.5573,1.5573,1.557,1.55711,222100002.0
2006-02-16 03:39:00,1.55706,1.55733,1.55706,1.55712,278000001.0
2006-02-16 03:40:00,1.55721,1.5573,1.557,1.5572,234600004.0
2006-02-16 03:41:00,1.55717,1.55731,1.55701,1.55718,216799998.0
2006-02-16 03:42:00,1.55733,1.55735,1.55716,1.55726,441600007.0
2006-02-16 03:43:00,1.55713,1.55735,1.55713,1.55727,424399996.0
2006-02-16 03:44:00,1.55715,1.55732,1.55715,1.55732,98200000.0
2006-02-16 03:45:00,1.55724,1.55735,1.55715,1.5573,288800000.0
2006-02-16 03:46:00,1.55718,1.5573,1.55709,1.55728,199700002.0
2006-02-16 03:47:00,1.55726,1.5573,1.55715,1.55718,194000001.0
2006-02-16 03:48:00,1.55717,1.5573,1.55703,1.55703,303800003.0
2006-02-16 03:49:00,1.55715,1.5572,1.55702,1.55708,51100000.0
2006-02-16 03:50:00,1.5572,1.55725,1.5571,1.55718,146100000.0
2006-02-16 03:51:00,1.55725,1.55727,1.55708,1.5572,273999995.0
2006-02-16 03:52:00,1.55706,1.5572,1.55701,1.55715,237999998.0
2006-02-16 03:53:00,1.55712,1.55725,1.55712,1.55725,69500000.0
2006-02-16 03:54:00,1.5572,1.55725,1.5572,1.55725,110200001.0
2006-02-16 03:55:00,1.55711,1.55727,1.55693,1.55707,164800000.0
2006-02-16 03:56:00,1.55696,1.55722,1.55696,1.55718,339700001.0
2006-02-16 03:57:00,1.55701,1.55716,1.55689,1.55695,246199998.0
2006-02-16 03:58:00,1.55715,1.55723,1.55696,1.55696,284599999.0
2006-02-16 03:59:00,1.5571,1.55715,1.55695,1.55704,332600006.0
2006-02-16 04:00:00,1.55706,1.55721,1.55699,1.55713,335100001.0
2006-02-16 04:01:00,1.55703,1.5572,1.55696,1.55707,441699999.0
2006-02-16 04:02:00,1.55711,1.55726,1.55704,1.55719,143800003.0
2006-02-16 04:03:00,1.55715,1.55729,1.557,1.55702,388200002.0
2006-02-16 04:04:00,1.55722,1.55729,1.55709,1.55709,262899998.0
2006-02-16 04:05:00,1.55703,1.55714,1.55691,1.55709,273400004.0
2006-02-16 04:06:00,1.55707,1.55707,1.55685,1.55698,236500001.0
2006-02-16 04:07:00,1.55699,1.55707,1.55671,1.55707,329900004.0
2006-02-16 04:08:00,1.55694,1.5571,1.55688,1.5571,207999997.0
2006-02-16 04:09:00,1.55672,1.5571,1.55672,1.55705,197200004.0
2006-02-16 04:10:00,1.55705,1.5571,1.55695,1.55704,250900000.0
2006-02-16 04:11:00,1.55702,1.55706,1.5568,1.5568,502199999.0
2006-02-16 04:12:00,1.55688,1.55698,1.55687,1.55697,59900002.0
2006-02-16 04:13:00,1.55701,1.55701,1.55672,1.55684,268800001.0
2006-02-16 04:14:00,1.55685,1.55703,1.55674,1.55695,108600002.0
2006-02-16 04:15:00,1.55691,1.55704,1.55685,1.55685,293100007.0
2006-02-16 04:16:00,1.55686,1.55697,1.55667,1.5569,362900003.0
2006-02-16 04:17:00,1.55682,1.55693,1.55682,1.55693,22400000.0
2006-02-16 04:18:00,1.55689,1.55709,1.55681,1.55681,379399996.0
2006-02-16 04:19:00,1.5569,1.55708,1.55675,1.55689,285999999.0
2006-02-16 04:20:00,1.55679,1.55712,1.55679,1.55689,386300000.0
2006-02-16 04:21:00,1.55715,1.55717,1.55699,1.55706,208299998.0
2006-02-16 04:22:00,1.55703,1.55706,1.55685,1.55694,238900002.0
2006-02-16 04:23:00,1.55699,1.55712,1.55683,1.5569,416100000.0
2006-02-16 04:24:00,1.5569,1.55705,1.55683,1.557,250399998.0
2006-02-16 04:25:00,1.55698,1.55705,1.55677,1.55697,311899998.0
2006-02-16 04:26:00,1.55698,1.55705,1.5569,1.55705,214300000.0
2006-02-16 04:27:00,1.557,1.55705,1.557,1.55705,108000000.0
2006-02-16 04:28:00,1.55697,1.55705,1.55687,1.55697,69500001.0
2006-02-16 04:29:00,1.55696,1.55706,1.55689,1.55704,135100000.0
2006-02-16 04:30:00,1.55704,1.55709,1.55689,1.55697,74600002.0
2006-02-16 04:31:00,1.55697,1.5571,1.55697,1.5571,100900002.0
2006-02-16 04:32:00,1.55683,1.55708,1.55683,1.55705,263800006.0
2006-02-16 04:33:00,1.55698,1.55713,1.55698,1.55713,94299998.0
2006-02-16 04:34:00,1.55691,1.55707,1.55675,1.55689,349200001.0
2006-02-16 04:35:00,1.55694,1.5571,1.55688,1.5571,135499998.0
2006-02-16 04:36:00,1.55703,1.55708,1.55695,1.557,327500004.0
2006-02-16 04:37:00,1.55699,1.55707,1.55681,1.55697,291699997.0
2006-02-16 04:38:00,1.55699,1.55708,1.55689,1.557,246200002.0
2006-02-16 04:39:00,1.55705,1.5571,1.5568,1.55693,287200000.0
2006-02-16 04:40:00,1.5571,1.5571,1.55689,1.55689,180600000.0
2006-02-16 04:41:00,1.55693,1.55705,1.55686,1.557,225300004.0
2006-02-16 04:42:00,1.55705,1.5571,1.55695,1.55695,445100004.0
2006-02-16 04:43:00,1.55702,1.55713,1.55686,1.55686,112500000.0
2006-02-16 04:44:00,1.55705,1.5571,1.55705,1.5571,39100000.0
2006-02-16 04:45:00,1.55685,1.5571,1.55682,1.55697,267000000.0
2006-02-16 04:46:00,1.55695,1.55705,1.55695,1.55705,22400000.0
2006-02-16 04:47:00,1.55705,1.55711,1.55686,1.557,228499998.0
2006-02-16 04:48:00,1.55715,1.55715,1.55691,1.55695,214099996.0
2006-02-16 04:49:00,1.55711,1.55717,1.55691,1.5571,318800003.0
2006-02-16 04:50:00,1.55706,1.55706,1.55676,1.55692,162700002.0
2006-02-16 04:51:00,1.55707,1.55708,1.55697,1.55698,56700000.0
2006-02-16 04:52:00,1.557,1.5571,1.557,1.5571,61400002.0
2006-02-16 04:53:00,1.55686,1.55717,1.55686,1.55717,42300000.0
2006-02-16 04:54:00,1.55698,1.5571,1.55687,1.55697,349700001.0
2006-02-16 04:55:00,1.55702,1.55718,1.55693,1.55714,350900006.0
2006-02-16 04:56:00,1.55714,1.55723,1.55704,1.55717,212400000.0
2006-02-16 04:57:00,1.55715,1.5572,1.557,1.55713,165499999.0
2006-02-16 04:58:00,1.55712,1.55726,1.55705,1.55716,416999999.0
2006-02-16 04:59:00,1.55705,1.55715,1.55705,1.55715,71900003.0
2006-02-16 05:00:00,1.55714,1.55722,1.55704,1.55705,255000000.0
2006-02-16 05:01:00,1.55716,1.55724,1.55706,1.55708,453900000.0
2006-02-16 05:02:00,1.55716,1.55729,1.55701,1.55708,328200000.0
2006-02-16 05:03:00,1.5572,1.5572,1.55698,1.55699,304100001.0
2006-02-16 05:04:00,1.5572,1.5572,1.55698,1.55698,181900002.0
2006-02-16 05:05:00,1.55715,1.55715,1.55705,1.55705,28100000.0
2006-02-16 05:06:00,1.5572,1.5572,1.55706,1.55706,154100001.0
2006-02-16 05:07:00,1.5572,1.5572,1.55704,1.55709,431100002.0
2006-02-16 05:08:00,1.55704,1.5572,1.55696,1.55715,440900001.0
2006-02-16 05:09:00,1.557,1.55713,1.557,1.55713,75999998.0
2006-02-16 05:10:00,1.55708,1.55721,1.55699,1.55713,265100001.0
2006-02-16 05:11:00,1.55712,1.5572,1.55695,1.5571,162400001.0
2006-02-16 05:12:00,1.55699,1.5572,1.55696,1.5572,298500004.0
2006-02-16 05:13:00,1.5572,1.5572,1.55705,1.55705,142000004.0
2006-02-16 05:14:00,1.55706,1.55722,1.55704,1.55715,216399999.0
2006-02-16 05:15:00,1.55713,1.55713,1.557,1.557,10200000.0
2006-02-16 05:16:00,1.55713,1.55715,1.557,1.55705,144599998.0
2006-02-16 05:17:00,1.5572,1.5572,1.55707,1.55707,100700001.0
2006-02-16 05:18:00,1.55699,1.55716,1.55699,1.55716,361399997.0
2006-02-16 05:19:00,1.55715,1.55715,1.55687,1.55696,102800000.0
2006-02-16 05:20:00,1.55699,1.55709,1.55683,1.55694,289200001.0
2006-02-16 05:21:00,1.55705,1.55712,1.55681,1.55681,329400006.0
2006-02-16 05:22:00,1.5571,1.55718,1.55701,1.55705,297500003.0
2006-02-16 05:23:00,1.55703,1.55715,1.55697,1.55709,177400000.0
2006-02-16 05:24:00,1.55684,1.5572,1.55684,1.55717,252100002.0
2006-02-16 05:25:00,1.55713,1.5572,1.55696,1.55704,564999998.0
2006-02-16 05:26:00,1.55713,1.55717,1.55705,1.5571,32799999.0
2006-02-16 05:27:00,1.55688,1.55718,1.55688,1.55712,283600001.0
2006-02-16 05:28:00,1.5572,1.5572,1.55715,1.55715,55099999.0
2006-02-16 05:29:00,1.5572,1.5572,1.55708,1.55712,93400002.0
2006-02-16 05:30:00,1.55705,1.55717,1.557,1.55708,264399996.0
2006-02-16 05:31:00,1.55717,1.55718,1.55712,1.55713,116600000.0
2006-02-16 05:32:00,1.55705,1.5572,1.55705,1.55715,337100002.0
2006-02-16 05:33:00,1.55704,1.55713,1.55686,1.55706,327200008.0
2006-02-16 05:34:00,1.5571,1.55715,1.55693,1.55708,209799999.0
2006-02-16 05:35:00,1.5571,1.5571,1.557,1.557,17600000.0
2006-02-16 05:36:00,1.55705,1.55717,1.5569,1.5571,336700000.0
2006-02-16 05:37:00,1.55715,1.55715,1.55682,1.55688,293600000.0
2006-02-16 05:38:00,1.55714,1.55717,1.55714,1.55717,43900000.0
2006-02-16 05:39:00,1.55705,1.55715,1.55697,1.55707,131800000.0
2006-02-16 05:40:00,1.55715,1.55715,1.55691,1.55691,214100001.0
2006-02-16 05:41:00,1.55707,1.55721,1.55707,1.55721,111000000.0
2006-02-16 05:42:00,1.55708,1.55719,1.55699,1.55707,302200000.0
2006-02-16 05:43:00,1.55705,1.5573,1.55705,1.55723,253699999.0
2006-02-16 05:44:00,1.55712,1.5572,1.55698,1.5571,46300000.0
2006-02-16 05:45:00,1.55714,1.55718,1.55699,1.55703,311200001.0
2006-02-16 05:46:00,1.55722,1.55723,1.55701,1.55722,251000003.0
2006-02-16 05:47:00,1.55712,1.5572,1.55695,1.55715,311899995.0
2006-02-16 05:48:00,1.55707,1.55722,1.55699,1.55712,561799999.0
2006-02-16 05:49:00,1.55702,1.55722,1.5569,1.55707,334800003.0
2006-02-16 05:50:00,1.55713,1.5572,1.55697,1.55715,327500000.0
2006-02-16 05:51:00,1.55702,1.55723,1.55702,1.55712,204600000.0
2006-02-16 05:52:00,1.55712,1.55718,1.55697,1.55705,391700000.0
2006-02-16 05:53:00,1.5571,1.55717,1.55695,1.55697,357700001.0
2006-02-16 05:54:00,1.55703,1.55722,1.55695,1.5571,226400000.0
2006-02-16 05:55:00,1.55709,1.55719,1.55698,1.55707,134200002.0
2006-02-16 05:56:00,1.55711,1.55722,1.55711,1.55722,86400002.0
2006-02-16 05:57:00,1.5571,1.55732,1.55708,1.55732,203900002.0
2006-02-16 05:58:00,1.5573,1.5573,1.55706,1.55706,336600003.0
2006-02-16 05:59:00,1.55714,1.55722,1.55697,1.5571,270299999.0
2006-02-16 06:00:00,1.55712,1.55716,1.5569,1.55707,176499999.0
2006-02-16 06:01:00,1.55713,1.55723,1.55699,1.55713,310899999.0
2006-02-16 06:02:00,1.55704,1.55714,1.55702,1.55714,198700000.0
2006-02-16 06:03:00,1.55708,1.55721,1.55708,1.55718,275699998.0
2006-02-16 06:04:00,1.55705,1.55716,1.5569,1.557,374699994.0
2006-02-16 06:05:00,1.5571,1.55717,1.55697,1.557,389399997.0
2006-02-16 06:06:00,1.55708,1.55715,1.55694,1.5571,469199996.0
2006-02-16 06:07:00,1.55705,1.55715,1.55681,1.557,248500001.0
2006-02-16 06:08:00,1.55702,1.55715,1.55687,1.55702,428700005.0
2006-02-16 06:09:00,1.5571,1.55717,1.55696,1.55715,287700003.0
2006-02-16 06:10:00,1.55698,1.5571,1.55683,1.55702,377899999.0
2006-02-16 06:11:00,1.55715,1.55718,1.55695,1.557,265800005.0
2006-02-16 06:12:00,1.55705,1.55715,1.5569,1.55705,276400002.0
2006-02-16 06:13:00,1.5571,1.55713,1.55701,1.55705,138799999.0
2006-02-16 06:14:00,1.55708,1.55715,1.55692,1.55704,221999997.0
2006-02-16 06:15:00,1.55705,1.55715,1.55705,1.55715,149600003.0
2006-02-16 06:16:00,1.5571,1.5571,1.557,1.557,23900000.0
2006-02-16 06:17:00,1.557,1.55715,1.557,1.55715,160500001.0
2006-02-16 06:18:00,1.55715,1.55715,1.55694,1.557,156600001.0
2006-02-16 06:19:00,1.5571,1.55715,1.55691,1.55691,325900001.0
2006-02-16 06:20:00,1.55707,1.55715,1.55694,1.5571,306199995.0
2006-02-16 06:21:00,1.55715,1.55715,1.5571,1.5571,44600000.0
2006-02-16 06:22:00,1.55706,1.55714,1.55685,1.557,214200003.0
2006-02-16 06:23:00,1.55701,1.55714,1.5568,1.5571,400200003.0
2006-02-16 06:24:00,1.5571,1.55715,1.55691,1.55707,222799997.0
2006-02-16 06:25:00,1.55701,1.55715,1.55696,1.55707,319600002.0
2006-02-16 06:26:00,1.55717,1.55717,1.55681,1.55691,337999999.0
2006-02-16 06:27:00,1.55715,1.55717,1.55699,1.55708,207100004.0
2006-02-16 06:28:00,1.55719,1.55719,1.55695,1.55696,294699999.0
2006-02-16 06:29:00,1.55712,1.55717,1.55702,1.55706,250799998.0
2006-02-16 06:30:00,1.55707,1.55707,1.55694,1.55694,12000000.0
2006-02-16 06:31:00,1.55712,1.55712,1.55696,1.5571,288799995.0
2006-02-16 06:32:00,1.55695,1.5571,1.55695,1.55705,248699997.0
2006-02-16 06:33:00,1.55702,1.55705,1.55689,1.55694,119899999.0
2006-02-16 06:34:00,1.5571,1.55714,1.55694,1.55706,304499994.0
2006-02-16 06:35:00,1.55697,1.55717,1.55697,1.5571,230299998.0
2006-02-16 06:36:00,1.55697,1.5571,1.55687,1.55702,72800000.0
2006-02-16 06:37:00,1.55705,1.55717,1.55699,1.55714,170300004.0
2006-02-16 06:38:00,1.55708,1.5572,1.55702,1.55716,236700004.0
2006-02-16 06:39:00,1.55705,1.5572,1.55695,1.55712,287699999.0
2006-02-16 06:40:00,1.55706,1.55725,1.55704,1.55717,356600001.0
2006-02-16 06:41:00,1.55725,1.55725,1.55703,1.55703,92599998.0
2006-02-16 06:42:00,1.5572,1.55725,1.5571,1.55718,359899999.0
2006-02-16 06:43:00,1.55721,1.55721,1.55695,1.55701,216300002.0
2006-02-16 06:44:00,1.557,1.55714,1.55698,1.55714,307600001.0
2006-02-16 06:45:00,1.55718,1.5572,1.55699,1.55707,251499999.0
2006-02-16 06:46:00,1.55705,1.5572,1.55697,1.5571,230800002.0
2006-02-16 06:47:00,1.55715,1.55715,1.55705,1.55705,3200000.0
2006-02-16 06:48:00,1.55701,1.55718,1.557,1.5571,337400003.0
2006-02-16 06:49:00,1.55704,1.55715,1.55697,1.55698,190100000.0
2006-02-16 06:50:00,1.55705,1.55713,1.55691,1.55705,247100002.0
2006-02-16 06:51:00,1.55704,1.55707,1.55695,1.55707,98800001.0
2006-02-16 06:52:00,1.55703,1.55713,1.55688,1.55703,451400004.0
2006-02-16 06:53:00,1.55693,1.55712,1.5569,1.55712,208499997.0
2006-02-16 06:54:00,1.55705,1.55717,1.55692,1.557,278799996.0
2006-02-16 06:55:00,1.55707,1.55714,1.55694,1.55712,396600002.0
2006-02-16 06:56:00,1.55705,1.5571,1.55691,1.55693,232600002.0
2006-02-16 06:57:00,1.55701,1.55717,1.55693,1.5571,323600004.0
2006-02-16 06:58:00,1.5571,1.55715,1.5571,1.55715,187100001.0
2006-02-16 06:59:00,1.5571,1.55715,1.557,1.55705,301600002.0
2006-02-16 07:00:00,1.557,1.55718,1.55693,1.55716,367700003.0
2006-02-16 07:01:00,1.55712,1.55719,1.55705,1.55711,328199997.0
2006-02-16 07:02:00,1.557,1.5571,1.557,1.5571,119000002.0
2006-02-16 07:03:00,1.55711,1.55714,1.55701,1.55701,117000000.0
2006-02-16 07:04:00,1.55699,1.55715,1.5568,1.55705,362300000.0
2006-02-16 07:05:00,1.55707,1.55715,1.55696,1.55715,162700000.0
2006-02-16 07:06:00,1.5569,1.55705,1.5569,1.55705,24000000.0
2006-02-16 07:07:00,1.5571,1.5571,1.557,1.557,9600000.0
2006-02-16 07:08:00,1.5569,1.55705,1.5569,1.55705,6400000.0
2006-02-16 07:09:00,1.55698,1.55717,1.55691,1.55705,245000004.0
2006-02-16 07:10:00,1.55702,1.5571,1.55688,1.55697,61000000.0
2006-02-16 07:11:00,1.55692,1.5571,1.55692,1.55708,171699998.0
2006-02-16 07:12:00,1.5571,1.55715,1.55695,1.557,129500001.0
2006-02-16 07:13:00,1.55693,1.55712,1.55689,1.55695,296400000.0
2006-02-16 07:14:00,1.55696,1.55718,1.55696,1.55718,62700000.0
2006-02-16 07:15:00,1.55704,1.55722,1.55694,1.55717,304700005.0
2006-02-16 07:16:00,1.55705,1.55713,1.5569,1.55701,189400000.0
2006-02-16 07:17:00,1.55704,1.55714,1.55701,1.55711,188499996.0
2006-02-16 07:18:00,1.55697,1.55713,1.55689,1.55693,228500003.0
2006-02-16 07:19:00,1.55688,1.55707,1.5568,1.55707,239099996.0
2006-02-16 07:20:00,1.55694,1.55718,1.55694,1.55711,342300002.0
2006-02-16 07:21:00,1.55694,1.55715,1.55694,1.55697,136899999.0
2006-02-16 07:22:00,1.55705,1.55717,1.55688,1.55712,367000000.0
2006-02-16 07:23:00,1.55695,1.5571,1.55695,1.5571,40900000.0
2006-02-16 07:24:00,1.55708,1.55715,1.55694,1.55707,333199999.0
2006-02-16 07:25:00,1.55707,1.5571,1.55694,1.557,222500002.0
2006-02-16 07:26:00,1.55708,1.55718,1.55691,1.55715,298899999.0
2006-02-16 07:27:00,1.55703,1.55715,1.55694,1.55715,339599998.0
2006-02-16 07:28:00,1.55717,1.55717,1.55684,1.55684,115999998.0
2006-02-16 07:29:00,1.5568,1.55698,1.55676,1.55676,285100004.0
2006-02-16 07:30:00,1.55672,1.55692,1.55672,1.55692,125600000.0
2006-02-16 07:31:00,1.55691,1.55692,1.55669,1.55675,361200001.0
2006-02-16 07:32:00,1.55675,1.55683,1.55663,1.55681,276700004.0
2006-02-16 07:33:00,1.55688,1.55688,1.55669,1.55681,222700000.0
2006-02-16 07:34:00,1.55673,1.5569,1.55673,1.55684,375699997.0
2006-02-16 07:35:00,1.55678,1.55687,1.55664,1.55675,318800003.0
2006-02-16 07:36:00,1.55674,1.55681,1.55667,1.55673,110500001.0
2006-02-16 07:37:00,1.55683,1.55694,1.55669,1.5568,234899998.0
2006-02-16 07:38:00,1.55683,1.55683,1.55672,1.55672,44000000.0
2006-02-16 07:39:00,1.55687,1.55687,1.55675,1.55675,92799999.0
2006-02-16 07:40:00,1.55669,1.5569,1.55669,1.5569,236799998.0
2006-02-16 07:41:00,1.55684,1.5569,1.55653,1.55678,246200004.0
2006-02-16 07:42:00,1.55674,1.55693,1.5567,1.55693,150900000.0
2006-02-16 07:43:00,1.55685,1.55693,1.55671,1.55686,400100000.0
2006-02-16 07:44:00,1.55674,1.557,1.55674,1.55691,325000002.0
2006-02-16 07:45:00,1.55685,1.55693,1.55676,1.55688,187800000.0
2006-02-16 07:46:00,1.55686,1.55693,1.55679,1.55687,18500000.0
2006-02-16 07:47:00,1.55685,1.5569,1.55675,1.55675,262800000.0
2006-02-16 07:48:00,1.5568,1.55697,1.55676,1.55694,211700002.0
2006-02-16 07:49:00,1.55694,1.55695,1.55678,1.55679,136100000.0
2006-02-16 07:50:00,1.55685,1.55685,1.55675,1.55675,38400000.0
2006-02-16 07:51:00,1.55684,1.55693,1.55667,1.5568,280500000.0
2006-02-16 07:52:00,1.55678,1.55689,1.55668,1.55685,257900001.0
2006-02-16 07:53:00,1.55685,1.55692,1.55667,1.55675,253500001.0
2006-02-16 07:54:00,1.55648,1.55686,1.55648,1.55686,302799997.0
2006-02-16 07:55:00,1.5567,1.5568,1.5567,1.5568,47100000.0
2006-02-16 07:56:00,1.55691,1.55691,1.55686,1.55686,109499999.0
2006-02-16 07:57:00,1.55678,1.55693,1.55678,1.55692,125400003.0
2006-02-16 07:58:00,1.55671,1.55686,1.55671,1.5568,106800000.0
2006-02-16 07:59:00,1.55693,1.55693,1.55675,1.55676,355999994.0
2006-02-16 08:00:00,1.55669,1.55691,1.55668,1.55669,322700001.0
2006-02-16 08:01:00,1.5568,1.557,1.5568,1.55699,490099996.0
2006-02-16 08:02:00,1.557,1.557,1.55672,1.55683,325300001.0
2006-02-16 08:03:00,1.55677,1.55688,1.55667,1.55677,94300000.0
2006-02-16 08:04:00,1.55682,1.55682,1.5567,1.5567,62300000.0
2006-02-16 08:05:00,1.55686,1.55689,1.55682,1.55683,108600004.0
2006-02-16 08:06:00,1.55676,1.5569,1.55657,1.55675,293800002.0
2006-02-16 08:07:00,1.55685,1.55693,1.55664,1.55685,428900004.0
2006-02-16 08:08:00,1.55684,1.55684,1.55672,1.55673,124700000.0
2006-02-16 08:09:00,1.55663,1.55684,1.55663,1.5568,172900002.0
2006-02-16 08:10:00,1.5564,1.55682,1.5564,1.5568,198500004.0
2006-02-16 08:11:00,1.55677,1.55689,1.55664,1.55682,210900001.0
2006-02-16 08:12:00,1.55675,1.55675,1.5566,1.5566,8500000.0
2006-02-16 08:13:00,1.55669,1.55691,1.55669,1.5569,324999995.0
2006-02-16 08:14:00,1.5569,1.55695,1.55665,1.55665,316400001.0
2006-02-16 08:15:00,1.55668,1.55686,1.55668,1.55686,57500000.0
2006-02-16 08:16:00,1.55673,1.55687,1.55658,1.55672,91799999.0
2006-02-16 08:17:00,1.5567,1.55685,1.5567,1.55685,18400000.0
2006-02-16 08:18:00,1.55686,1.55693,1.55686,1.55693,67100000.0
2006-02-16 08:19:00,1.55687,1.55695,1.55671,1.55695,241399998.0
2006-02-16 08:20:00,1.55695,1.55695,1.55674,1.5568,149200000.0
2006-02-16 08:21:00,1.55682,1.55697,1.55666,1.55692,128100000.0
2006-02-16 08:22:00,1.55677,1.5569,1.5567,1.5567,229199999.0
2006-02-16 08:23:00,1.55671,1.55695,1.55669,1.55675,455500007.0
2006-02-16 08:24:00,1.55682,1.55682,1.55665,1.55665,31900000.0
2006-02-16 08:25:00,1.55691,1.55703,1.55682,1.55688,186799997.0
2006-02-16 08:26:00,1.5571,1.55717,1.55697,1.55711,258399999.0
2006-02-16 08:27:00,1.55712,1.55712,1.55688,1.55697,258400007.0
2006-02-16 08:28:00,1.55685,1.55699,1.55675,1.55687,254099998.0
2006-02-16 08:29:00,1.5569,1.55697,1.55683,1.55691,98400000.0
2006-02-16 08:30:00,1.55683,1.557,1.55673,1.55673,164900000.0
2006-02-16 08:31:00,1.55673,1.55683,1.5566,1.55671,346500002.0
2006-02-16 08:32:00,1.55678,1.55697,1.55678,1.55695,283500005.0
2006-02-16 08:33:00,1.55687,1.55704,1.55674,1.55696,332800003.0
2006-02-16 08:34:00,1.55693,1.55694,1.5568,1.55687,170199999.0
2006-02-16 08:35:00,1.55682,1.55693,1.55672,1.55682,250899998.0
2006-02-16 08:36:00,1.55697,1.55698,1.55686,1.55698,189600000.0
2006-02-16 08:37:00,1.55702,1.55708,1.55689,1.55701,223900001.0
2006-02-16 08:38:00,1.55702,1.55705,1.5569,1.55694,120599998.0
2006-02-16 08:39:00,1.557,1.55713,1.557,1.55713,36200000.0
2006-02-16 08:40:00,1.55698,1.55714,1.55693,1.55698,345800002.0
2006-02-16 08:41:00,1.55703,1.55712,1.55693,1.55706,290500004.0
2006-02-16 08:42:00,1.55705,1.55716,1.55694,1.55703,272900005.0
2006-02-16 08:43:00,1.557,1.55716,1.55694,1.55696,247900006.0
2006-02-16 08:44:00,1.55695,1.55707,1.55695,1.55707,162000001.0
2006-02-16 08:45:00,1.55701,1.5571,1.55673,1.5571,270600001.0
2006-02-16 08:46:00,1.55701,1.55704,1.55687,1.55693,310199998.0
2006-02-16 08:47:00,1.55681,1.55695,1.55673,1.55678,289900004.0
2006-02-16 08:48:00,1.55694,1.55712,1.55687,1.55703,206300003.0
2006-02-16 08:49:00,1.5568,1.55703,1.5568,1.55703,311700001.0
2006-02-16 08:50:00,1.55695,1.55709,1.55683,1.55703,368300001.0
2006-02-16 08:51:00,1.55686,1.55713,1.55686,1.55701,397600008.0
2006-02-16 08:52:00,1.55698,1.55705,1.55693,1.55693,165500000.0
2006-02-16 08:53:00,1.55695,1.55707,1.55694,1.55707,214200001.0
2006-02-16 08:54:00,1.55681,1.55702,1.55681,1.55693,209100001.0
2006-02-16 08:55:00,1.55683,1.55694,1.55675,1.55678,343100002.0
2006-02-16 08:56:00,1.5569,1.5569,1.5568,1.5568,12000000.0
2006-02-16 08:57:00,1.55673,1.55694,1.55664,1.5567,347199997.0
2006-02-16 08:58:00,1.55672,1.55684,1.55659,1.55675,321200001.0
2006-02-16 08:59:00,1.55683,1.55692,1.55676,1.55684,186499997.0
2006-02-16 09:00:00,1.55684,1.55702,1.55684,1.557,227299999.0
2006-02-16 09:01:00,1.55686,1.55704,1.55682,1.55689,250699999.0
2006-02-16 09:02:00,1.55686,1.55692,1.55677,1.55683,133900002.0
2006-02-16 09:03:00,1.55677,1.55696,1.55677,1.55693,173700001.0
2006-02-16 09:04:00,1.55687,1.55695,1.55675,1.55688,221999998.0
2006-02-16 09:05:00,1.55691,1.55691,1.55667,1.55674,187500000.0
2006-02-16 09:06:00,1.55673,1.55681,1.55657,1.55675,416100003.0
2006-02-16 09:07:00,1.55665,1.55676,1.55651,1.55654,156000000.0
2006-02-16 09:08:00,1.55677,1.55692,1.5567,1.55678,306400002.0
2006-02-16 09:09:00,1.55666,1.55679,1.5566,1.55678,227499999.0
2006-02-16 09:10:00,1.55666,1.55677,1.55664,1.55673,75900000.0
2006-02-16 09:11:00,1.55653,1.55674,1.55653,1.55673,326300001.0
2006-02-16 09:12:00,1.55672,1.55698,1.55672,1.55682,357300006.0
2006-02-16 09:13:00,1.55688,1.55688,1.55661,1.55669,210100000.0
2006-02-16 09:14:00,1.55664,1.55678,1.55658,1.5567,323600001.0
2006-02-16 09:15:00,1.55663,1.5568,1.5566,1.55675,384499999.0
2006-02-16 09:16:00,1.55673,1.55677,1.55665,1.5567,103700001.0
2006-02-16 09:17:00,1.55673,1.55677,1.55664,1.55666,51899999.0
2006-02-16 09:18:00,1.55687,1.55687,1.55681,1.55681,164500002.0
2006-02-16 09:19:00,1.55662,1.5568,1.55662,1.5568,137299997.0
2006-02-16 09:20:00,1.55684,1.55684,1.55653,1.55653,65600000.0
2006-02-16 09:21:00,1.55672,1.55675,1.55648,1.5566,268700004.0
2006-02-16 09:22:00,1.55654,1.55654,1.55641,1.55641,190000003.0
2006-02-16 09:23:00,1.5564,1.55651,1.55624,1.55645,313600002.0
2006-02-16 09:24:00,1.55638,1.55649,1.55628,1.55638,487400007.0
2006-02-16 09:25:00,1.55629,1.55641,1.55619,1.55619,134599999.0
2006-02-16 09:26:00,1.5564,1.5564,1.55627,1.55627,102300002.0
2006-02-16 09:27:00,1.55623,1.55641,1.55611,1.55641,256899999.0
2006-02-16 09:28:00,1.55622,1.55633,1.55604,1.55619,220999999.0
2006-02-16 09:29:00,1.55626,1.55633,1.55616,1.55621,276299999.0
2006-02-16 09:30:00,1.55635,1.5564,1.55635,1.5564,47900000.0
2006-02-16 09:31:00,1.55624,1.55642,1.55624,1.55639,217199996.0
2006-02-16 09:32:00,1.55622,1.55646,1.55619,1.55637,270199998.0
2006-02-16 09:33:00,1.55636,1.55646,1.55627,1.55644,199400002.0
2006-02-16 09:34:00,1.55644,1.55644,1.55618,1.55618,103900000.0
2006-02-16 09:35:00,1.5562,1.55643,1.5562,1.55643,159000002.0
2006-02-16 09:36:00,1.55651,1.55666,1.55638,1.55655,216800000.0
2006-02-16 09:37:00,1.55658,1.55664,1.5564,1.55655,443400003.0
2006-02-16 09:38:00,1.55657,1.55657,1.55618,1.55637,413699997.0
2006-02-16 09:39:00,1.55655,1.55662,1.55648,1.5566,264200002.0
2006-02-16 09:40:00,1.55644,1.55658,1.5564,1.55658,278000000.0
2006-02-16 09:41:00,1.55662,1.55664,1.55648,1.5565,263900002.0
2006-02-16 09:42:00,1.55651,1.55665,1.55645,1.55647,289300003.0
2006-02-16 09:43:00,1.55657,1.55669,1.55648,1.55663,385599999.0
2006-02-16 09:44:00,1.55652,1.55669,1.55646,1.55662,214900003.0
2006-02-16 09:45:00,1.55671,1.55675,1.55656,1.55658,153900001.0
2006-02-16 09:46:00,1.55659,1.55673,1.55648,1.55673,297199994.0
2006-02-16 09:47:00,1.55656,1.55671,1.55655,1.55667,329699996.0
2006-02-16 09:48:00,1.55653,1.55673,1.55653,1.55668,329800002.0
2006-02-16 09:49:00,1.55663,1.55678,1.55657,1.55673,256000001.0
2006-02-16 09:50:00,1.55668,1.55677,1.55649,1.55674,332699996.0
2006-02-16 09:51:00,1.55674,1.55674,1.55654,1.55657,170300000.0
2006-02-16 09:52:00,1.55674,1.55683,1.55664,1.5567,108000001.0
2006-02-16 09:53:00,1.55664,1.55682,1.55652,1.55682,265100002.0
2006-02-16 09:54:00,1.55684,1.55692,1.55663,1.55663,339400001.0
2006-02-16 09:55:00,1.55664,1.55689,1.55647,1.55688,340100006.0
2006-02-16 09:56:00,1.55681,1.55683,1.55668,1.55669,132099999.0
2006-02-16 09:57:00,1.55681,1.55685,1.55667,1.55667,220600002.0
2006-02-16 09:58:00,1.55671,1.55681,1.55664,1.55673,209300002.0
2006-02-16 09:59:00,1.55663,1.55683,1.55657,1.55665,309399997.0
2006-02-16 10:00:00,1.55675,1.55682,1.55661,1.55663,393100006.0
2006-02-16 10:01:00,1.55673,1.5568,1.5566,1.55675,333700001.0
2006-02-16 10:02:00,1.55665,1.55678,1.55651,1.55661,457699993.0
2006-02-16 10:03:00,1.55675,1.55683,1.55667,1.55672,152900002.0
2006-02-16 10:04:00,1.55671,1.55687,1.55669,1.55677,300900004.0
2006-02-16 10:05:00,1.55654,1.55675,1.55649,1.55659,367500000.0
2006-02-16 10:06:00,1.55655,1.55668,1.55652,1.55663,198600002.0
2006-02-16 10:07:00,1.55667,1.55675,1.55653,1.55675,375999999.0
2006-02-16 10:08:00,1.55655,1.55675,1.55645,1.55675,498199999.0
2006-02-16 10:09:00,1.55651,1.55674,1.55651,1.55673,206200004.0
2006-02-16 10:10:00,1.55675,1.55675,1.55657,1.55657,130999998.0
2006-02-16 10:11:00,1.55655,1.5568,1.55655,1.55678,273500002.0
2006-02-16 10:12:00,1.55672,1.55683,1.55655,1.55655,374899997.0
2006-02-16 10:13:00,1.55679,1.5569,1.55671,1.55685,157300002.0
2006-02-16 10:14:00,1.55693,1.55693,1.55668,1.55683,272100000.0
2006-02-16 10:15:00,1.55692,1.55693,1.55672,1.55672,238199997.0
2006-02-16 10:16:00,1.55682,1.55687,1.55665,1.5567,419899998.0
2006-02-16 10:17:00,1.55674,1.55687,1.55669,1.55678,219600001.0
2006-02-16 10:18:00,1.55669,1.55689,1.55669,1.55677,303700002.0
2006-02-16 10:19:00,1.55691,1.55701,1.55685,1.55695,372100002.0
2006-02-16 10:20:00,1.55686,1.55689,1.55672,1.55678,54999999.0
2006-02-16 10:21:00,1.55682,1.55694,1.55669,1.55675,303199998.0
2006-02-16 10:22:00,1.55682,1.55694,1.55667,1.55667,102099999.0
2006-02-16 10:23:00,1.55685,1.55698,1.55673,1.55698,240500000.0
2006-02-16 10:24:00,1.55697,1.55697,1.5567,1.55689,234900003.0
2006-02-16 10:25:00,1.5569,1.55699,1.55664,1.55684,457100001.0
2006-02-16 10:26:00,1.55682,1.55693,1.55674,1.55684,201300006.0
2006-02-16 10:27:00,1.55676,1.5569,1.55671,1.55683,281100003.0
2006-02-16 10:28:00,1.55679,1.55687,1.55672,1.55687,225100001.0
2006-02-16 10:29:00,1.55683,1.55683,1.55659,1.55663,309100000.0
2006-02-16 10:30:00,1.55678,1.55684,1.55664,1.55669,237600000.0
2006-02-16 10:31:00,1.55681,1.55687,1.55665,1.5567,314900000.0
2006-02-16 10:32:00,1.55675,1.5568,1.55657,1.55657,250200001.0
2006-02-16 10:33:00,1.55672,1.5568,1.55654,1.55669,152099999.0
2006-02-16 10:34:00,1.55672,1.55687,1.55665,1.5568,231600000.0
2006-02-16 10:35:00,1.55676,1.55689,1.55665,1.55678,182200000.0
2006-02-16 10:36:00,1.55679,1.55698,1.55679,1.55691,165900000.0
2006-02-16 10:37:00,1.5568,1.55688,1.55661,1.55676,344000001.0
2006-02-16 10:38:00,1.55674,1.55682,1.55661,1.55664,251700000.0
2006-02-16 10:39:00,1.55678,1.5569,1.55671,1.55677,436800005.0
2006-02-16 10:40:00,1.55672,1.55686,1.5566,1.5568,197200001.0
2006-02-16 10:41:00,1.55682,1.55685,1.55661,1.55661,324000000.0
2006-02-16 10:42:00,1.55675,1.55692,1.55665,1.55673,314999999.0
2006-02-16 10:43:00,1.5568,1.55698,1.55654,1.55698,410500000.0
2006-02-16 10:44:00,1.55697,1.55697,1.55672,1.55681,331300004.0
2006-02-16 10:45:00,1.5568,1.55698,1.55676,1.55676,146700000.0
2006-02-16 10:46:00,1.55675,1.55696,1.55675,1.5569,268500000.0
2006-02-16 10:47:00,1.55699,1.55706,1.55686,1.557,200699998.0
2006-02-16 10:48:00,1.55692,1.55704,1.55692,1.55704,90800002.0
2006-02-16 10:49:00,1.55685,1.55701,1.55683,1.55695,273000004.0
2006-02-16 10:50:00,1.55674,1.55696,1.55672,1.55696,382699998.0
2006-02-16 10:51:00,1.55671,1.55703,1.55671,1.55693,375500000.0
2006-02-16 10:52:00,1.55682,1.5569,1.55666,1.55678,259999993.0
2006-02-16 10:53:00,1.55687,1.55687,1.55668,1.55676,253000002.0
2006-02-16 10:54:00,1.55675,1.55682,1.55663,1.55667,274900000.0
2006-02-16 10:55:00,1.55655,1.55687,1.55655,1.55684,382100003.0
2006-02-16 10:56:00,1.55681,1.55688,1.55663,1.55677,383800002.0
2006-02-16 10:57:00,1.55685,1.55693,1.55668,1.55688,306799999.0
2006-02-16 10:58:00,1.55682,1.55688,1.55673,1.55684,290299996.0
2006-02-16 10:59:00,1.5567,1.55688,1.55669,1.55678,359600003.0
2006-02-16 11:00:00,1.55682,1.5569,1.55665,1.5568,208100002.0
2006-02-16 11:01:00,1.55683,1.5569,1.55671,1.5569,266100002.0
2006-02-16 11:02:00,1.55688,1.55688,1.5567,1.55673,264700004.0
2006-02-16 11:03:00,1.55677,1.5569,1.55672,1.55683,226600002.0
2006-02-16 11:04:00,1.55677,1.55687,1.55646,1.55687,347899994.0
2006-02-16 11:05:00,1.55671,1.55687,1.55671,1.55687,217300003.0
2006-02-16 11:06:00,1.55687,1.55688,1.55682,1.55683,46799999.0
2006-02-16 11:07:00,1.55683,1.5569,1.55675,1.55685,103800000.0
2006-02-16 11:08:00,1.55677,1.55692,1.55674,1.5568,154400000.0
2006-02-16 11:09:00,1.55686,1.55693,1.55669,1.55684,202900002.0
2006-02-16 11:10:00,1.55692,1.55707,1.55686,1.55692,132300002.0
2006-02-16 11:11:00,1.55721,1.55733,1.55713,1.55716,304699999.0
2006-02-16 11:12:00,1.55722,1.55722,1.55701,1.55708,272600003.0
2006-02-16 11:13:00,1.55722,1.55731,1.55713,1.55723,270900003.0
2006-02-16 11:14:00,1.55718,1.55738,1.55718,1.55732,135999999.0
2006-02-16 11:15:00,1.5573,1.5573,1.5571,1.55723,219499999.0
2006-02-16 11:16:00,1.55722,1.55722,1.55696,1.5571,298700007.0
2006-02-16 11:17:00,1.55711,1.55729,1.557,1.55712,233399996.0
2006-02-16 11:18:00,1.55723,1.55725,1.55709,1.55718,321300004.0
2006-02-16 11:19:00,1.55714,1.55734,1.55711,1.55734,251900000.0
2006-02-16 11:20:00,1.55737,1.55743,1.55723,1.55725,504999996.0
2006-02-16 11:21:00,1.5573,1.55738,1.55718,1.5573,248200000.0
2006-02-16 11:22:00,1.55725,1.55736,1.55703,1.55703,351999999.0
2006-02-16 11:23:00,1.5572,1.55733,1.55709,1.55711,227399997.0
2006-02-16 11:24:00,1.55713,1.5574,1.55713,1.5573,417900001.0
2006-02-16 11:25:00,1.55726,1.55738,1.55699,1.55728,195099999.0
2006-02-16 11:26:00,1.55735,1.5574,1.55725,1.55733,193300001.0
2006-02-16 11:27:00,1.55736,1.55741,1.55723,1.5573,205099998.0
2006-02-16 11:28:00,1.55735,1.55735,1.55716,1.55716,354300000.0
2006-02-16 11:29:00,1.55716,1.55731,1.55712,1.55723,298799999.0
2006-02-16 11:30:00,1.55717,1.55737,1.55713,1.55727,355899997.0
2006-02-16 11:31:00,1.5573,1.55741,1.55722,1.55722,188000001.0
2006-02-16 11:32:00,1.55731,1.55734,1.55713,1.55724,316699999.0
2006-02-16 11:33:00,1.55724,1.55731,1.55708,1.55728,444499998.0
2006-02-16 11:34:00,1.5571,1.55726,1.55702,1.55717,540800002.0
2006-02-16 11:35:00,1.55717,1.55728,1.55703,1.55712,241800002.0
2006-02-16 11:36:00,1.5572,1.55729,1.55708,1.5572,197800001.0
2006-02-16 11:37:00,1.55718,1.55724,1.55705,1.55706,290799999.0
2006-02-16 11:38:00,1.55727,1.55729,1.55713,1.5572,432499997.0
2006-02-16 11:39:00,1.55722,1.55731,1.55699,1.55709,305099997.0
2006-02-16 11:40:00,1.55706,1.5573,1.55706,1.55724,226800000.0
2006-02-16 11:41:00,1.5572,1.55728,1.55696,1.55719,358499999.0
2006-02-16 11:42:00,1.55706,1.55732,1.55705,1.5573,248900003.0
2006-02-16 11:43:00,1.5571,1.5573,1.5571,1.55725,276899999.0
2006-02-16 11:44:00,1.5572,1.55734,1.55707,1.55721,257000000.0
2006-02-16 11:45:00,1.55727,1.55747,1.55719,1.55728,383300007.0
2006-02-16 11:46:00,1.55735,1.55745,1.55715,1.55715,283300002.0
2006-02-16 11:47:00,1.55717,1.55738,1.5571,1.55734,357500004.0
2006-02-16 11:48:00,1.55736,1.55738,1.55712,1.55732,292100003.0
2006-02-16 11:49:00,1.55711,1.55731,1.55704,1.55704,244000001.0
2006-02-16 11:50:00,1.55719,1.55736,1.55719,1.55732,437899994.0
2006-02-16 11:51:00,1.5573,1.55736,1.5571,1.5572,334500002.0
2006-02-16 11:52:00,1.5572,1.55726,1.55706,1.55718,345300002.0
2006-02-16 11:53:00,1.55708,1.55722,1.55704,1.55721,242100002.0
2006-02-16 11:54:00,1.55711,1.55719,1.55694,1.55708,348400001.0
2006-02-16 11:55:00,1.55709,1.55723,1.55692,1.5571,297200002.0
2006-02-16 11:56:00,1.55711,1.55732,1.55709,1.55732,241599998.0
2006-02-16 11:57:00,1.55711,1.55737,1.55711,1.55737,211700001.0
2006-02-16 11:58:00,1.55738,1.55741,1.5572,1.55725,291699997.0
2006-02-16 11:59:00,1.55727,1.55743,1.55718,1.55735,366700001.0
2006-02-16 12:00:00,1.55735,1.55743,1.55719,1.55732,222299999.0
2006-02-16 12:01:00,1.55716,1.55743,1.55716,1.55729,233699999.0
2006-02-16 12:02:00,1.5573,1.55737,1.55713,1.55726,312999999.0
2006-02-16 12:03:00,1.55725,1.55738,1.557,1.55728,364299997.0
2006-02-16 12:04:00,1.55739,1.55739,1.55728,1.55728,75900000.0
2006-02-16 12:05:00,1.55735,1.55742,1.55718,1.55728,232500000.0
2006-02-16 12:06:00,1.55729,1.55738,1.55708,1.55733,246999998.0
2006-02-16 12:07:00,1.55727,1.55732,1.55708,1.55708,335500003.0
2006-02-16 12:08:00,1.55732,1.55744,1.5572,1.55734,413100003.0
2006-02-16 12:09:00,1.55713,1.55744,1.55713,1.55744,217300003.0
2006-02-16 12:10:00,1.55742,1.55757,1.55729,1.55744,320999997.0
2006-02-16 12:11:00,1.55754,1.55757,1.55733,1.55742,428499998.0
2006-02-16 12:12:00,1.55742,1.55756,1.55735,1.55745,285400003.0
2006-02-16 12:13:00,1.55743,1.5576,1.55737,1.55743,244000003.0
2006-02-16 12:14:00,1.55732,1.55753,1.55732,1.55745,237999999.0
2006-02-16 12:15:00,1.5575,1.5575,1.55729,1.55741,310100000.0
2006-02-16 12:16:00,1.5574,1.55748,1.55727,1.55735,330500001.0
2006-02-16 12:17:00,1.55752,1.55754,1.55731,1.55741,218899998.0
2006-02-16 12:18:00,1.55741,1.55745,1.55729,1.55729,209500002.0
2006-02-16 12:19:00,1.5575,1.5575,1.55732,1.55748,158900002.0
2006-02-16 12:20:00,1.55746,1.55757,1.55744,1.55749,242300003.0
2006-02-16 12:21:00,1.55748,1.55765,1.55741,1.55744,282100001.0
2006-02-16 12:22:00,1.5574,1.55757,1.55733,1.55755,282400003.0
2006-02-16 12:23:00,1.55739,1.55749,1.55722,1.55738,208900002.0
2006-02-16 12:24:00,1.55735,1.55749,1.55734,1.55749,245099998.0
2006-02-16 12:25:00,1.55739,1.55747,1.55722,1.55737,454500004.0
2006-02-16 12:26:00,1.55732,1.55751,1.5573,1.55744,401199995.0
2006-02-16 12:27:00,1.55743,1.55743,1.5572,1.5573,328700007.0
2006-02-16 12:28:00,1.55711,1.55749,1.55711,1.55749,202700000.0
2006-02-16 12:29:00,1.55743,1.55756,1.55731,1.55749,214900003.0
2006-02-16 12:30:00,1.5574,1.55758,1.55736,1.55753,270299998.0
2006-02-16 12:31:00,1.5576,1.55771,1.55742,1.55761,229700003.0
2006-02-16 12:32:00,1.55775,1.55778,1.55751,1.55751,288500000.0
2006-02-16 12:33:00,1.55754,1.5577,1.55746,1.55768,461899999.0
2006-02-16 12:34:00,1.55766,1.55777,1.55755,1.55765,195599999.0
2006-02-16 12:35:00,1.55758,1.55767,1.55745,1.55754,271900001.0
2006-02-16 12:36:00,1.55764,1.55767,1.5575,1.55752,319799999.0
2006-02-16 12:37:00,1.5576,1.55762,1.55749,1.55756,271100002.0
2006-02-16 12:38:00,1.55755,1.55771,1.55742,1.55749,364200007.0
2006-02-16 12:39:00,1.55755,1.55755,1.55738,1.55738,269200002.0
2006-02-16 12:40:00,1.55749,1.55761,1.5573,1.55739,337099998.0
2006-02-16 12:41:00,1.55755,1.55763,1.55736,1.55736,352399998.0
2006-02-16 12:42:00,1.55747,1.55765,1.55743,1.55743,400999998.0
2006-02-16 12:43:00,1.5574,1.55757,1.55724,1.55757,436899998.0
2006-02-16 12:44:00,1.55758,1.55763,1.5574,1.55744,423799997.0
2006-02-16 12:45:00,1.55757,1.55769,1.55751,1.55757,82100000.0
2006-02-16 12:46:00,1.5576,1.55771,1.55749,1.5577,267699998.0
2006-02-16 12:47:00,1.55765,1.5577,1.55748,1.55762,282199999.0
2006-02-16 12:48:00,1.55743,1.5577,1.55743,1.5577,204400001.0
2006-02-16 12:49:00,1.5577,1.5577,1.55765,1.55765,17900000.0
2006-02-16 12:50:00,1.55747,1.55767,1.55747,1.55747,265900001.0
2006-02-16 12:51:00,1.55773,1.55773,1.5576,1.55773,325600003.0
2006-02-16 12:52:00,1.55732,1.5578,1.55732,1.55773,578600006.0
2006-02-16 12:53:00,1.55758,1.55775,1.55744,1.55775,402299998.0
2006-02-16 12:54:00,1.55761,1.55775,1.55761,1.55772,313500005.0
2006-02-16 12:55:00,1.55761,1.55773,1.55758,1.55762,311499997.0
2006-02-16 12:56:00,1.55762,1.55775,1.55747,1.55775,249200002.0
2006-02-16 12:57:00,1.55756,1.55775,1.55756,1.55775,297999999.0
2006-02-16 12:58:00,1.55762,1.55778,1.55754,1.5577,308399998.0
2006-02-16 12:59:00,1.55752,1.55772,1.5575,1.55758,185500003.0
2006-02-16 13:00:00,1.55758,1.5577,1.5575,1.55756,482300000.0
2006-02-16 13:01:00,1.5577,1.55772,1.55751,1.55769,343900001.0
2006-02-16 13:02:00,1.55766,1.55774,1.55749,1.55764,139800002.0
2006-02-16 13:03:00,1.55762,1.55782,1.55757,1.55772,291600000.0
2006-02-16 13:04:00,1.55783,1.55792,1.55765,1.55775,488900000.0
2006-02-16 13:05:00,1.55789,1.55859,1.55777,1.55845,321400005.0
2006-02-16 13:06:00,1.55852,1.55866,1.55841,1.55866,288800004.0
2006-02-16 13:07:00,1.55873,1.5588,1.55837,1.55837,179800004.0
2006-02-16 13:08:00,1.55838,1.55869,1.55838,1.55853,480800001.0
2006-02-16 13:09:00,1.55862,1.55862,1.55846,1.55846,252500007.0
2006-02-16 13:10:00,1.55849,1.55864,1.55836,1.55846,126200000.0
2006-02-16 13:11:00,1.55836,1.55858,1.55836,1.55838,265100003.0
2006-02-16 13:12:00,1.5584,1.55853,1.55828,1.55844,215200000.0
2006-02-16 13:13:00,1.55841,1.55846,1.55828,1.5583,249800002.0
2006-02-16 13:14:00,1.55828,1.55847,1.55823,1.55847,139000000.0
2006-02-16 13:15:00,1.55832,1.55843,1.55826,1.55828,274700000.0
2006-02-16 13:16:00,1.55842,1.55847,1.5582,1.5582,370699998.0
2006-02-16 13:17:00,1.5584,1.55847,1.55824,1.5584,249200004.0
2006-02-16 13:18:00,1.55831,1.55845,1.55812,1.55812,453099996.0
2006-02-16 13:19:00,1.55836,1.55843,1.55822,1.55822,384800003.0
2006-02-16 13:20:00,1.55839,1.55847,1.55818,1.55827,316500001.0
2006-02-16 13:21:00,1.55834,1.55839,1.5582,1.5582,246699994.0
2006-02-16 13:22:00,1.55831,1.55831,1.55811,1.55822,352099995.0
2006-02-16 13:23:00,1.55832,1.55832,1.55788,1.55788,288199999.0
2006-02-16 13:24:00,1.55807,1.55819,1.55793,1.55811,320899999.0
2006-02-16 13:25:00,1.55809,1.55817,1.55778,1.55795,395099999.0
2006-02-16 13:26:00,1.558,1.55816,1.55781,1.55796,399499997.0
2006-02-16 13:27:00,1.55788,1.55814,1.55788,1.55807,347999999.0
2006-02-16 13:28:00,1.55804,1.55819,1.55791,1.55813,251200002.0
2006-02-16 13:29:00,1.55795,1.5582,1.55795,1.5582,325900002.0
2006-02-16 13:30:00,1.55809,1.55823,1.55802,1.55819,194100000.0
2006-02-16 13:31:00,1.5581,1.5582,1.55804,1.55815,309700002.0
2006-02-16 13:32:00,1.55812,1.55824,1.55802,1.55802,302600003.0
2006-02-16 13:33:00,1.55795,1.55816,1.55788,1.55801,372100003.0
2006-02-16 13:34:00,1.55806,1.55808,1.55784,1.5579,272600002.0
2006-02-16 13:35:00,1.55793,1.55812,1.5579,1.55801,251899997.0
2006-02-16 13:36:00,1.55806,1.55819,1.55797,1.55797,352700004.0
2006-02-16 13:37:00,1.55805,1.55812,1.55796,1.55802,180000004.0
2006-02-16 13:38:00,1.55797,1.55809,1.55797,1.55809,256600006.0
2006-02-16 13:39:00,1.55799,1.55808,1.55785,1.55803,219700000.0
2006-02-16 13:40:00,1.55792,1.55805,1.55785,1.55801,256599998.0
2006-02-16 13:41:00,1.55808,1.55814,1.55788,1.55814,268100000.0
2006-02-16 13:42:00,1.55813,1.55822,1.55803,1.55818,236100002.0
2006-02-16 13:43:00,1.55802,1.55817,1.55802,1.55815,323599997.0
2006-02-16 13:44:00,1.55794,1.5581,1.55774,1.55789,251999999.0
2006-02-16 13:45:00,1.5578,1.55795,1.55765,1.55772,363200004.0
2006-02-16 13:46:00,1.5579,1.55795,1.55779,1.55783,410900012.0
2006-02-16 13:47:00,1.55778,1.55795,1.5577,1.55786,325299998.0
2006-02-16 13:48:00,1.55796,1.55809,1.55783,1.55808,352900009.0
2006-02-16 13:49:00,1.55809,1.55819,1.55809,1.55819,242799997.0
2006-02-16 13:50:00,1.5582,1.55827,1.55808,1.55808,255400002.0
2006-02-16 13:51:00,1.5581,1.55817,1.55793,1.55798,320800004.0
2006-02-16 13:52:00,1.55804,1.55812,1.55791,1.55798,206900001.0
2006-02-16 13:53:00,1.55804,1.55812,1.55792,1.55805,208600001.0
2006-02-16 13:54:00,1.55801,1.55811,1.55785,1.55811,356599995.0
2006-02-16 13:55:00,1.55808,1.5581,1.55781,1.55781,301699999.0
2006-02-16 13:56:00,1.55783,1.55795,1.5577,1.55795,309999997.0
2006-02-16 13:57:00,1.55793,1.55803,1.55786,1.55787,285600000.0
2006-02-16 13:58:00,1.558,1.5581,1.55789,1.55797,103100002.0
2006-02-16 13:59:00,1.55797,1.55821,1.55797,1.55814,197599999.0
2006-02-16 14:00:00,1.558,1.55808,1.55793,1.55808,244399999.0
2006-02-16 14:01:00,1.55803,1.55819,1.5579,1.55812,302400003.0
2006-02-16 14:02:00,1.55828,1.55832,1.55812,1.55825,437100002.0
2006-02-16 14:03:00,1.55801,1.55831,1.55792,1.558,226499999.0
2006-02-16 14:04:00,1.55806,1.55823,1.55803,1.55817,242499999.0
2006-02-16 14:05:00,1.55821,1.55821,1.55796,1.55818,238800000.0
2006-02-16 14:06:00,1.55805,1.55815,1.55786,1.55815,518500004.0
2006-02-16 14:07:00,1.55817,1.55817,1.55792,1.55801,439699997.0
2006-02-16 14:08:00,1.5581,1.55816,1.55796,1.55796,303200000.0
2006-02-16 14:09:00,1.55799,1.55816,1.55792,1.55792,303099997.0
2006-02-16 14:10:00,1.55813,1.55826,1.55804,1.55811,353199999.0
2006-02-16 14:11:00,1.55822,1.55827,1.55807,1.55813,192600001.0
2006-02-16 14:12:00,1.55805,1.55831,1.55803,1.55824,394500000.0
2006-02-16 14:13:00,1.55835,1.55848,1.5582,1.55848,300899999.0
2006-02-16 14:14:00,1.55826,1.55845,1.55823,1.5583,369299998.0
2006-02-16 14:15:00,1.55831,1.55831,1.5582,1.5582,37600000.0
2006-02-16 14:16:00,1.55822,1.55828,1.55811,1.55828,190300001.0
2006-02-16 14:17:00,1.55825,1.55846,1.55819,1.55828,285499999.0
2006-02-16 14:18:00,1.5584,1.55847,1.55828,1.55828,415599999.0
2006-02-16 14:19:00,1.5584,1.5584,1.55817,1.55819,329200001.0
2006-02-16 14:20:00,1.55827,1.55841,1.55813,1.55829,339300001.0
2006-02-16 14:21:00,1.55815,1.55833,1.55809,1.55817,313700003.0
2006-02-16 14:22:00,1.55823,1.55842,1.55823,1.5583,304899999.0
2006-02-16 14:23:00,1.55832,1.55843,1.55822,1.55832,443299997.0
2006-02-16 14:24:00,1.55818,1.5584,1.55813,1.55829,346300002.0
2006-02-16 14:25:00,1.5584,1.55863,1.5584,1.55861,433100001.0
2006-02-16 14:26:00,1.55848,1.5586,1.55837,1.55844,286200005.0
2006-02-16 14:27:00,1.55853,1.5586,1.55824,1.55851,217300002.0
2006-02-16 14:28:00,1.55817,1.55842,1.55817,1.55839,226599998.0
2006-02-16 14:29:00,1.55831,1.55847,1.55822,1.55847,215500001.0
2006-02-16 14:30:00,1.55843,1.55843,1.55816,1.55816,346299998.0
2006-02-16 14:31:00,1.55843,1.55843,1.55811,1.55811,319599998.0
2006-02-16 14:32:00,1.55843,1.55844,1.55816,1.55827,459400000.0
2006-02-16 14:33:00,1.55827,1.55857,1.55827,1.55857,356200001.0
2006-02-16 14:34:00,1.55845,1.5586,1.55838,1.5585,164099999.0
2006-02-16 14:35:00,1.55855,1.5586,1.55826,1.55826,388799999.0
2006-02-16 14:36:00,1.55852,1.55866,1.55839,1.55858,216500001.0
2006-02-16 14:37:00,1.55859,1.55867,1.55845,1.55845,135899999.0
2006-02-16 14:38:00,1.5586,1.55861,1.55838,1.55844,161600000.0
2006-02-16 14:39:00,1.5586,1.5586,1.55843,1.55845,405100010.0
2006-02-16 14:40:00,1.5586,1.55866,1.55849,1.55859,94399999.0
2006-02-16 14:41:00,1.55858,1.55867,1.55845,1.55855,124199999.0
2006-02-16 14:42:00,1.55864,1.55869,1.55839,1.5586,542900003.0
2006-02-16 14:43:00,1.55864,1.5587,1.55842,1.55862,264399998.0
2006-02-16 14:44:00,1.55864,1.5587,1.55854,1.5587,383999997.0
2006-02-16 14:45:00,1.55872,1.55872,1.55855,1.5586,148600003.0
2006-02-16 14:46:00,1.55864,1.55876,1.55854,1.55855,168999999.0
2006-02-16 14:47:00,1.55865,1.5587,1.5585,1.55853,288400004.0
2006-02-16 14:48:00,1.55854,1.55866,1.55844,1.55856,86200002.0
2006-02-16 14:49:00,1.55845,1.55871,1.55845,1.55865,111400000.0
2006-02-16 14:50:00,1.55866,1.55876,1.55855,1.55875,315399998.0
2006-02-16 14:51:00,1.55871,1.55876,1.55845,1.55857,308199997.0
2006-02-16 14:52:00,1.55872,1.55873,1.55855,1.55858,284700002.0
2006-02-16 14:53:00,1.55854,1.55871,1.55848,1.5586,272399997.0
2006-02-16 14:54:00,1.55865,1.55865,1.55855,1.55855,44699999.0
2006-02-16 14:55:00,1.5586,1.5587,1.55847,1.55851,269600005.0
2006-02-16 14:56:00,1.55866,1.55866,1.55852,1.55852,86400002.0
2006-02-16 14:57:00,1.55853,1.55869,1.55847,1.55856,332300002.0
2006-02-16 14:58:00,1.55855,1.55875,1.55851,1.55855,153900002.0
2006-02-16 14:59:00,1.55859,1.55868,1.5584,1.5585,330200001.0
2006-02-16 15:00:00,1.5587,1.55873,1.55859,1.55869,393700009.0
2006-02-16 15:01:00,1.55859,1.55868,1.55841,1.55857,469400008.0
2006-02-16 15:02:00,1.55868,1.55876,1.55858,1.55866,206700000.0
2006-02-16 15:03:00,1.55855,1.55871,1.55855,1.55865,313500000.0
2006-02-16 15:04:00,1.55867,1.55867,1.5584,1.55858,319300002.0
2006-02-16 15:05:00,1.55854,1.5586,1.5582,1.55844,185599995.0
2006-02-16 15:06:00,1.55853,1.55864,1.5584,1.55852,187499999.0
2006-02-16 15:07:00,1.55859,1.55871,1.55847,1.55854,292699996.0
2006-02-16 15:08:00,1.55858,1.55858,1.5583,1.5583,85100000.0
2006-02-16 15:09:00,1.55862,1.55867,1.55843,1.55843,331400001.0
2006-02-16 15:10:00,1.5586,1.55865,1.55835,1.55845,249299998.0
2006-02-16 15:11:00,1.5586,1.55872,1.55852,1.55865,255599999.0
2006-02-16 15:12:00,1.55866,1.55873,1.55857,1.55858,186499999.0
2006-02-16 15:13:00,1.55865,1.55881,1.5586,1.5586,152200000.0
2006-02-16 15:14:00,1.55868,1.55872,1.5585,1.55863,236699997.0
2006-02-16 15:15:00,1.55871,1.55878,1.5585,1.5585,470700005.0
2006-02-16 15:16:00,1.55856,1.55871,1.55851,1.55865,298300005.0
2006-02-16 15:17:00,1.55872,1.55876,1.5586,1.55869,176300003.0
2006-02-16 15:18:00,1.55875,1.55877,1.55841,1.55856,190899999.0
2006-02-16 15:19:00,1.55875,1.55875,1.55854,1.55861,202000002.0
2006-02-16 15:20:00,1.55864,1.55897,1.55864,1.55896,343500003.0
2006-02-16 15:21:00,1.55893,1.55954,1.55892,1.55931,399400004.0
2006-02-16 15:22:00,1.55941,1.55941,1.55912,1.55912,109599998.0
2006-02-16 15:23:00,1.55927,1.55931,1.55899,1.55912,314299998.0
2006-02-16 15:24:00,1.55898,1.55918,1.55898,1.55918,299300003.0
2006-02-16 15:25:00,1.55918,1.55918,1.55894,1.55898,216199998.0
2006-02-16 15:26:00,1.55913,1.55916,1.55899,1.55904,390900002.0
2006-02-16 15:27:00,1.55924,1.55936,1.55924,1.55936,94300001.0
2006-02-16 15:28:00,1.55939,1.55939,1.55923,1.55926,231400000.0
2006-02-16 15:29:00,1.55941,1.55949,1.55916,1.55923,239399999.0
2006-02-16 15:30:00,1.55923,1.55944,1.55913,1.55944,218200002.0
2006-02-16 15:31:00,1.55939,1.55947,1.55927,1.55943,268199998.0
2006-02-16 15:32:00,1.55923,1.5593,1.55909,1.55916,427800006.0
2006-02-16 15:33:00,1.55926,1.55937,1.55909,1.55937,337700000.0
2006-02-16 15:34:00,1.55937,1.55937,1.55909,1.55909,219000003.0
2006-02-16 15:35:00,1.55935,1.55935,1.55912,1.55916,249900001.0
2006-02-16 15:36:00,1.5591,1.5591,1.55882,1.55882,168800002.0
2006-02-16 15:37:00,1.55882,1.55897,1.55875,1.55888,173399998.0
2006-02-16 15:38:00,1.55892,1.55892,1.55873,1.55873,324699995.0
2006-02-16 15:39:00,1.55891,1.55892,1.55874,1.55884,401699989.0
2006-02-16 15:40:00,1.55883,1.55913,1.55883,1.55913,205399998.0
2006-02-16 15:41:00,1.55903,1.55912,1.55889,1.55906,205600000.0
2006-02-16 15:42:00,1.55889,1.55911,1.55884,1.55897,316000004.0
2006-02-16 15:43:00,1.55883,1.55896,1.55876,1.55888,201999999.0
2006-02-16 15:44:00,1.55892,1.559,1.55883,1.55892,311500003.0
2006-02-16 15:45:00,1.55892,1.55896,1.55876,1.5589,409999999.0
2006-02-16 15:46:00,1.55866,1.55896,1.55866,1.55888,381099999.0
2006-02-16 15:47:00,1.55893,1.55895,1.5588,1.55882,341100000.0
2006-02-16 15:48:00,1.55881,1.55893,1.55867,1.55893,284500003.0
2006-02-16 15:49:00,1.55869,1.55889,1.55869,1.55889,252799999.0
2006-02-16 15:50:00,1.55885,1.55889,1.55868,1.55877,291900001.0
2006-02-16 15:51:00,1.55891,1.55896,1.55872,1.55872,360300001.0
2006-02-16 15:52:00,1.55893,1.55903,1.55881,1.55903,161200001.0
2006-02-16 15:53:00,1.55902,1.5591,1.55887,1.559,445999998.0
2006-02-16 15:54:00,1.55885,1.55906,1.55878,1.55906,232200001.0
2006-02-16 15:55:00,1.559,1.55912,1.55886,1.55908,353500002.0
2006-02-16 15:56:00,1.559,1.55905,1.55882,1.55898,423300003.0
2006-02-16 15:57:00,1.55886,1.55907,1.55886,1.559,291499998.0
2006-02-16 15:58:00,1.559,1.55916,1.5589,1.559,236399996.0
2006-02-16 15:59:00,1.55916,1.55918,1.55893,1.55893,498400000.0
2006-02-16 16:00:00,1.55896,1.55907,1.55879,1.55907,220499999.0
2006-02-16 16:01:00,1.55879,1.55909,1.55879,1.55907,300199997.0
2006-02-16 16:02:00,1.55903,1.55914,1.5589,1.55913,280100001.0
2006-02-16 16:03:00,1.55913,1.5592,1.55884,1.55913,215200000.0
2006-02-16 16:04:00,1.55912,1.55927,1.55906,1.55916,259500001.0
2006-02-16 16:05:00,1.55922,1.55932,1.55908,1.55925,276699997.0
2006-02-16 16:06:00,1.55918,1.55927,1.55903,1.5592,335700002.0
2006-02-16 16:07:00,1.55921,1.55923,1.55895,1.55899,371600004.0
2006-02-16 16:08:00,1.55906,1.55931,1.55906,1.55931,222700004.0
2006-02-16 16:09:00,1.55931,1.55931,1.55905,1.55918,200599999.0
2006-02-16 16:10:00,1.55914,1.55921,1.55894,1.55915,292400001.0
2006-02-16 16:11:00,1.55906,1.55914,1.55882,1.55897,145600000.0
2006-02-16 16:12:00,1.55888,1.55909,1.55874,1.55899,263399997.0
2006-02-16 16:13:00,1.55897,1.55915,1.5588,1.5589,310800006.0
2006-02-16 16:14:00,1.55897,1.55907,1.55866,1.55897,567400003.0
2006-02-16 16:15:00,1.55868,1.55916,1.55868,1.559,255300002.0
2006-02-16 16:16:00,1.55903,1.55911,1.55887,1.55894,406499999.0
2006-02-16 16:17:00,1.55894,1.55915,1.5589,1.55915,279000002.0
2006-02-16 16:18:00,1.55911,1.55918,1.55898,1.55912,238000000.0
2006-02-16 16:19:00,1.55903,1.5591,1.55884,1.55897,399999995.0
2006-02-16 16:20:00,1.55883,1.559,1.55881,1.55888,200799999.0
2006-02-16 16:21:00,1.55897,1.55906,1.55883,1.55899,157300001.0
2006-02-16 16:22:00,1.55899,1.55908,1.5589,1.55894,310300002.0
2006-02-16 16:23:00,1.55907,1.55907,1.55886,1.55886,82299999.0
2006-02-16 16:24:00,1.55877,1.55902,1.55877,1.55898,511200002.0
2006-02-16 16:25:00,1.55891,1.55904,1.55886,1.55904,112699999.0
2006-02-16 16:26:00,1.55892,1.55903,1.55877,1.55886,260600002.0
2006-02-16 16:27:00,1.55889,1.55917,1.55889,1.55908,269899996.0
2006-02-16 16:28:00,1.55893,1.55918,1.55893,1.55913,274799997.0
2006-02-16 16:29:00,1.55917,1.55927,1.5591,1.55927,162699998.0
2006-02-16 16:30:00,1.55912,1.55928,1.55895,1.55919,309399998.0
2006-02-16 16:31:00,1.55912,1.55923,1.55894,1.5592,230199998.0
2006-02-16 16:32:00,1.55926,1.55928,1.559,1.55922,234200000.0
2006-02-16 16:33:00,1.55917,1.55926,1.559,1.559,247099999.0
2006-02-16 16:34:00,1.55906,1.55928,1.55906,1.55925,129000000.0
2006-02-16 16:35:00,1.55923,1.55923,1.55899,1.5592,325699991.0
2006-02-16 16:36:00,1.55912,1.55935,1.55912,1.55918,204599998.0
2006-02-16 16:37:00,1.55921,1.55927,1.55907,1.55915,320399996.0
2006-02-16 16:38:00,1.55916,1.55921,1.55897,1.55913,510700001.0
2006-02-16 16:39:00,1.55918,1.55918,1.55898,1.55898,220400003.0
2006-02-16 16:40:00,1.55896,1.55913,1.5589,1.55913,242900003.0
2006-02-16 16:41:00,1.55904,1.55912,1.55893,1.55912,214400001.0
2006-02-16 16:42:00,1.55886,1.55922,1.55886,1.55919,408700001.0
2006-02-16 16:43:00,1.559,1.55916,1.55878,1.55906,207800002.0
2006-02-16 16:44:00,1.55899,1.55901,1.5588,1.55883,300600000.0
2006-02-16 16:45:00,1.55873,1.55893,1.55867,1.55882,236900000.0
2006-02-16 16:46:00,1.55883,1.55886,1.55863,1.55879,291699999.0
2006-02-16 16:47:00,1.55868,1.55887,1.55864,1.55887,267899999.0
2006-02-16 16:48:00,1.55882,1.55891,1.5587,1.55871,284700002.0
2006-02-16 16:49:00,1.55873,1.55888,1.55868,1.55874,443199995.0
2006-02-16 16:50:00,1.55873,1.55891,1.55864,1.55882,277700003.0
2006-02-16 16:51:00,1.55877,1.55881,1.55846,1.55846,400800005.0
2006-02-16 16:52:00,1.55875,1.55888,1.55867,1.55881,176100003.0
2006-02-16 16:53:00,1.5588,1.55912,1.55876,1.55912,288699997.0
2006-02-16 16:54:00,1.55883,1.55914,1.55883,1.55899,335000002.0
2006-02-16 16:55:00,1.55905,1.55913,1.55892,1.5591,565000000.0
2006-02-16 16:56:00,1.55908,1.55911,1.55893,1.5591,370600000.0
2006-02-16 16:57:00,1.55908,1.55912,1.55888,1.55901,221799999.0
2006-02-16 16:58:00,1.55892,1.55901,1.55873,1.55879,212600002.0
2006-02-16 16:59:00,1.55892,1.55901,1.55877,1.55895,217400000.0
2006-02-16 17:00:00,1.55891,1.55896,1.55851,1.55871,336500003.0
2006-02-16 17:01:00,1.55885,1.55886,1.55827,1.55841,339200004.0
2006-02-16 17:02:00,1.55814,1.55832,1.55813,1.55828,169100001.0
2006-02-16 17:03:00,1.55832,1.55836,1.55804,1.55804,313500001.0
2006-02-16 17:04:00,1.55803,1.55818,1.55753,1.55768,332099999.0
2006-02-16 17:05:00,1.55784,1.55807,1.55778,1.55788,431300004.0
2006-02-16 17:06:00,1.55794,1.55805,1.55781,1.55798,137300000.0
2006-02-16 17:07:00,1.55799,1.55808,1.55789,1.55805,258500002.0
2006-02-16 17:08:00,1.55808,1.55823,1.558,1.55815,438800006.0
2006-02-16 17:09:00,1.55802,1.55813,1.55794,1.55809,165400000.0
2006-02-16 17:10:00,1.5581,1.55813,1.55785,1.55785,191799997.0
2006-02-16 17:11:00,1.55808,1.55811,1.55784,1.55784,284900006.0
2006-02-16 17:12:00,1.55796,1.55813,1.5579,1.55813,333999998.0
2006-02-16 17:13:00,1.55814,1.55826,1.55802,1.55826,229900000.0
2006-02-16 17:14:00,1.55831,1.55831,1.55802,1.55802,165100003.0
2006-02-16 17:15:00,1.55818,1.55837,1.5581,1.55823,478299998.0
2006-02-16 17:16:00,1.55812,1.55826,1.55801,1.55812,360399997.0
2006-02-16 17:17:00,1.55816,1.55829,1.55804,1.55816,382799999.0
2006-02-16 17:18:00,1.55807,1.55817,1.55799,1.55799,278700003.0
2006-02-16 17:19:00,1.5582,1.55828,1.55804,1.55818,331099998.0
2006-02-16 17:20:00,1.55815,1.55823,1.55804,1.55818,238300003.0
2006-02-16 17:21:00,1.55808,1.5583,1.55808,1.55822,370500000.0
2006-02-16 17:22:00,1.55827,1.55827,1.55805,1.55813,210500000.0
2006-02-16 17:23:00,1.55812,1.55829,1.55811,1.55816,321700001.0
2006-02-16 17:24:00,1.55827,1.55837,1.55811,1.55823,324199996.0
2006-02-16 17:25:00,1.55829,1.55835,1.55814,1.55828,251700001.0
2006-02-16 17:26:00,1.55809,1.55827,1.55807,1.55825,202600002.0
2006-02-16 17:27:00,1.55815,1.55815,1.558,1.55808,220000001.0
2006-02-16 17:28:00,1.55795,1.55818,1.55795,1.55803,398100003.0
2006-02-16 17:29:00,1.55797,1.55815,1.55795,1.55806,279500002.0
2006-02-16 17:30:00,1.55806,1.55806,1.55788,1.558,380900000.0
2006-02-16 17:31:00,1.55797,1.55804,1.55781,1.5579,471900001.0
2006-02-16 17:32:00,1.5579,1.55805,1.5578,1.55798,246100001.0
2006-02-16 17:33:00,1.55797,1.55806,1.55785,1.55796,235699999.0
2006-02-16 17:34:00,1.55798,1.55802,1.55785,1.55791,286699999.0
2006-02-16 17:35:00,1.55792,1.55805,1.55784,1.55795,298699999.0
2006-02-16 17:36:00,1.55766,1.55805,1.55766,1.55805,138200002.0
2006-02-16 17:37:00,1.55806,1.55814,1.55793,1.558,202400000.0
2006-02-16 17:38:00,1.55812,1.55814,1.55797,1.55799,162900003.0
2006-02-16 17:39:00,1.55801,1.55826,1.558,1.5581,356899998.0
2006-02-16 17:40:00,1.55809,1.55827,1.55791,1.55817,279299999.0
2006-02-16 17:41:00,1.55825,1.55826,1.55803,1.55803,338499996.0
2006-02-16 17:42:00,1.55817,1.55817,1.55794,1.55795,296499999.0
2006-02-16 17:43:00,1.55802,1.55818,1.55788,1.55791,268900003.0
2006-02-16 17:44:00,1.55778,1.55818,1.55778,1.55818,392499998.0
2006-02-16 17:45:00,1.55805,1.5582,1.55796,1.55796,424900004.0
2006-02-16 17:46:00,1.55791,1.55797,1.55787,1.55793,275899998.0
2006-02-16 17:47:00,1.55785,1.55797,1.55773,1.55796,435900009.0
2006-02-16 17:48:00,1.55795,1.5581,1.55785,1.55802,157900000.0
2006-02-16 17:49:00,1.55795,1.55813,1.55791,1.55809,405399999.0
2006-02-16 17:50:00,1.55805,1.55817,1.55795,1.55812,195199999.0
2006-02-16 17:51:00,1.55804,1.55813,1.55789,1.55795,535400002.0
2006-02-16 17:52:00,1.55809,1.55817,1.55787,1.55808,194900001.0
2006-02-16 17:53:00,1.558,1.55826,1.558,1.55818,268100002.0
2006-02-16 17:54:00,1.55816,1.55832,1.55811,1.55824,487699994.0
2006-02-16 17:55:00,1.55823,1.55838,1.55814,1.55827,340600001.0
2006-02-16 17:56:00,1.55827,1.55833,1.55808,1.55808,237000002.0
2006-02-16 17:57:00,1.55834,1.55837,1.55823,1.55837,293100007.0
2006-02-16 17:58:00,1.55814,1.55852,1.55814,1.55852,184500004.0
2006-02-16 17:59:00,1.55839,1.55859,1.55829,1.55859,129400002.0
2006-02-16 18:00:00,1.55848,1.55862,1.55837,1.55848,401900001.0
2006-02-16 18:01:00,1.5596,1.5596,1.5595,1.5595,1840600001.0
2006-02-16 18:02:00,1.5596,1.5596,1.5595,1.5595,1840600001.0
2006-02-16 18:03:00,1.5594,1.5594,1.5594,1.5594,1840600001.0
2006-02-16 18:04:00,1.5593,1.5594,1.5593,1.5594,1840600001.0
2006-02-16 18:05:00,1.5593,1.5593,1.5593,1.5593,1840600001.0
2006-02-16 18:07:00,1.5592,1.5592,1.5592,1.5592,1840600001.0
2006-02-16 18:08:00,1.5591,1.5591,1.559,1.559,1840600001.0
2006-02-16 18:09:00,1.55817,1.55855,1.55817,1.55843,1840600001.0
2006-02-16 18:10:00,1.55856,1.55869,1.55842,1.55854,1953800008.0
2006-02-16 18:11:00,1.55857,1.55867,1.55836,1.5585,1556700001.0
2006-02-16 18:12:00,1.5585,1.55857,1.55835,1.55846,1958300011.0
2006-02-16 18:13:00,1.55852,1.55862,1.55837,1.55837,1171700002.0
2006-02-16 18:15:00,1.55861,1.55868,1.55844,1.55863,1086900003.0
2006-02-16 18:16:00,1.5591,1.5592,1.5591,1.5592,1909800002.0
2006-02-16 18:17:00,1.55855,1.55866,1.55839,1.55847,1909800002.0
2006-02-16 18:18:00,1.55845,1.55864,1.5583,1.55864,613300003.0
2006-02-16 18:19:00,1.55865,1.55865,1.55836,1.55856,957900000.0
2006-02-16 18:20:00,1.5593,1.5593,1.5592,1.5592,1024800006.0
2006-02-16 18:21:00,1.55867,1.55877,1.55854,1.55864,1024800006.0
2006-02-16 18:22:00,1.55864,1.55871,1.55854,1.55859,958800001.0
2006-02-16 18:24:00,1.5593,1.5593,1.5592,1.5592,1371900006.0
2006-02-16 18:26:00,1.5593,1.5593,1.559,1.5591,1371900006.0
2006-02-16 18:27:00,1.55897,1.55904,1.55881,1.55895,1371900006.0
2006-02-16 18:29:00,1.55887,1.55903,1.5588,1.55895,1698400005.0
2006-02-16 18:30:00,1.55878,1.55899,1.55877,1.55895,942100006.0
2006-02-16 18:31:00,1.55885,1.55901,1.55884,1.55897,1049799998.0
2006-02-16 18:32:00,1.55897,1.55909,1.55884,1.55885,1237700008.0
2006-02-16 18:34:00,1.5593,1.5593,1.5592,1.5593,1773100009.0
2006-02-16 18:35:00,1.55915,1.55923,1.55908,1.5592,1773100009.0
2006-02-16 18:36:00,1.55916,1.55926,1.55904,1.5592,1401999993.0
2006-02-16 18:37:00,1.5593,1.5593,1.559,1.5591,1290300005.0
2006-02-16 18:38:00,1.55903,1.55903,1.55876,1.55878,1290300005.0
2006-02-16 18:39:00,1.55901,1.55918,1.5589,1.55898,1791899999.0
2006-02-16 18:41:00,1.559,1.55909,1.55885,1.55895,909400000.0
2006-02-16 18:42:00,1.55909,1.55921,1.55898,1.55907,1323200009.0
2006-02-16 18:43:00,1.55911,1.55914,1.55897,1.55902,303400002.0
2006-02-16 18:44:00,1.55913,1.55921,1.55894,1.55907,810500002.0
2006-02-16 18:45:00,1.55905,1.55911,1.55882,1.55895,533500000.0
2006-02-16 18:46:00,1.55912,1.55915,1.55888,1.55888,329600002.0
2006-02-16 18:47:00,1.55909,1.55915,1.55893,1.55897,456800001.0
2006-02-16 18:48:00,1.55913,1.55918,1.55895,1.55903,1240300013.0
2006-02-16 18:49:00,1.55921,1.55925,1.55908,1.55925,295099999.0
2006-02-16 18:50:00,1.5591,1.55924,1.55903,1.55917,525899995.0
2006-02-16 18:51:00,1.55931,1.55961,1.55925,1.55933,1363300004.0
2006-02-16 18:52:00,1.55954,1.55954,1.55934,1.55941,1435300001.0
2006-02-16 18:53:00,1.55935,1.55954,1.55917,1.5594,1183200002.0
2006-02-16 18:54:00,1.55934,1.55951,1.55928,1.55946,692500003.0
2006-02-16 18:55:00,1.55952,1.55958,1.55932,1.55932,1574999998.0
2006-02-16 18:56:00,1.55942,1.55951,1.55932,1.55937,749200005.0
2006-02-16 18:57:00,1.55935,1.55942,1.55923,1.55932,659099995.0
2006-02-16 18:58:00,1.55946,1.55952,1.55932,1.55932,1014000004.0
2006-02-16 18:59:00,1.55935,1.55945,1.55926,1.55945,1524000002.0
2006-02-16 19:00:00,1.55938,1.55948,1.55927,1.55936,540100002.0
2006-02-16 19:01:00,1.55937,1.5595,1.55922,1.5595,256600002.0
2006-02-16 19:02:00,1.55944,1.55948,1.55924,1.55936,879200000.0
2006-02-16 19:03:00,1.55949,1.55949,1.55926,1.55926,344900001.0
2006-02-16 19:04:00,1.5593,1.55938,1.55917,1.55938,569499989.0
2006-02-16 19:05:00,1.55932,1.55938,1.55916,1.5593,817299997.0
2006-02-16 19:06:00,1.55915,1.55929,1.5591,1.55923,2009100000.0
2006-02-16 19:07:00,1.55908,1.55926,1.55902,1.55916,808899996.0
2006-02-16 19:08:00,1.55915,1.55921,1.55893,1.55893,1448400002.0
2006-02-16 19:09:00,1.55902,1.55925,1.55893,1.55898,1113499999.0
2006-02-16 19:10:00,1.5591,1.55927,1.55897,1.55918,1117200000.0
2006-02-16 19:11:00,1.55922,1.55927,1.55905,1.55915,1183700007.0
2006-02-16 19:12:00,1.55912,1.55915,1.55898,1.55904,926900001.0
2006-02-16 19:13:00,1.55915,1.55922,1.55907,1.55911,505200002.0
2006-02-16 19:14:00,1.5591,1.55915,1.55899,1.55908,369799998.0
2006-02-16 19:15:00,1.55911,1.55921,1.55905,1.5592,1089900005.0
2006-02-16 19:16:00,1.55913,1.55922,1.55903,1.55913,535999995.0
2006-02-16 19:17:00,1.5592,1.55923,1.55895,1.55895,753100000.0
2006-02-16 19:18:00,1.55912,1.55927,1.55901,1.55918,726000003.0
2006-02-16 19:19:00,1.55906,1.55931,1.55906,1.55923,1009300011.0
2006-02-16 19:20:00,1.55925,1.55926,1.55903,1.55909,971099998.0
2006-02-16 19:21:00,1.55907,1.55926,1.55907,1.55923,920499986.0
2006-02-16 19:22:00,1.55912,1.5593,1.55911,1.55922,302100000.0
2006-02-16 19:23:00,1.55909,1.5592,1.55899,1.55915,718800006.0
2006-02-16 19:24:00,1.55907,1.55927,1.55907,1.55926,705800001.0
2006-02-16 19:25:00,1.55913,1.5593,1.55906,1.55919,896199999.0
2006-02-16 19:26:00,1.55911,1.55925,1.559,1.55918,939100008.0
2006-02-16 19:27:00,1.5591,1.55925,1.55904,1.55918,1211199999.0
2006-02-16 19:28:00,1.55918,1.55925,1.55908,1.55908,319000002.0
2006-02-16 19:29:00,1.55918,1.55925,1.55897,1.55897,680999998.0
2006-02-16 19:31:00,1.55917,1.55929,1.55899,1.55922,1279100001.0
2006-02-16 19:32:00,1.55923,1.55931,1.55903,1.55906,613400002.0
2006-02-16 19:33:00,1.55906,1.55925,1.55905,1.55917,778399995.0
2006-02-16 19:34:00,1.55922,1.5594,1.55915,1.55922,1845800009.0
2006-02-16 19:35:00,1.55913,1.5593,1.55889,1.5593,984200003.0
2006-02-16 19:36:00,1.5592,1.55928,1.55893,1.55915,669099996.0
2006-02-16 19:37:00,1.55906,1.55925,1.55906,1.55916,262899999.0
2006-02-16 19:38:00,1.5591,1.55917,1.55898,1.55907,724799998.0
2006-02-16 19:39:00,1.559,1.559,1.55871,1.55871,1246699992.0
2006-02-16 19:40:00,1.55898,1.55901,1.55885,1.55889,597400007.0
2006-02-16 19:41:00,1.5589,1.55904,1.55885,1.55904,545500007.0
2006-02-16 19:42:00,1.55913,1.55919,1.559,1.55915,715700001.0
2006-02-16 19:43:00,1.55913,1.55918,1.55884,1.55892,332299993.0
2006-02-16 19:44:00,1.55893,1.55893,1.55871,1.55875,912000000.0
2006-02-16 19:45:00,1.55873,1.5589,1.55869,1.5589,313699998.0
2006-02-16 19:46:00,1.55888,1.55888,1.55859,1.55859,788300006.0
2006-02-16 19:47:00,1.55873,1.55884,1.55859,1.55875,207800002.0
2006-02-16 19:48:00,1.55885,1.55887,1.55876,1.55878,744100009.0
2006-02-16 19:49:00,1.55872,1.5588,1.5586,1.5588,1443700001.0
2006-02-16 19:50:00,1.55872,1.5588,1.55859,1.55872,282000000.0
2006-02-16 19:51:00,1.5588,1.55888,1.55872,1.55879,771900000.0
2006-02-16 19:52:00,1.55882,1.55884,1.55869,1.55877,426900002.0
2006-02-16 19:53:00,1.55877,1.55877,1.55851,1.55857,421200001.0
2006-02-16 19:54:00,1.55863,1.55877,1.55862,1.5587,453199997.0
2006-02-16 19:55:00,1.55877,1.55885,1.5586,1.5586,611399999.0
2006-02-16 19:56:00,1.55873,1.55878,1.5585,1.55863,1344799995.0
2006-02-16 19:57:00,1.55859,1.55872,1.55839,1.55852,1390299996.0
2006-02-16 19:58:00,1.55856,1.55888,1.55844,1.55862,1593799996.0
2006-02-16 19:59:00,1.55887,1.55904,1.55878,1.55887,880500010.0
2006-02-16 20:00:00,1.55905,1.55915,1.55884,1.55884,978500008.0
2006-02-16 20:01:00,1.55897,1.55901,1.5587,1.5587,532800003.0
2006-02-16 20:02:00,1.55877,1.5589,1.55864,1.55881,413300004.0
2006-02-16 20:03:00,1.55875,1.55888,1.55871,1.55888,164999997.0
2006-02-16 20:04:00,1.55879,1.55887,1.55873,1.55886,314000003.0
2006-02-16 20:05:00,1.5587,1.5588,1.5586,1.55871,326999999.0
2006-02-16 20:06:00,1.55865,1.5587,1.55865,1.5587,452499998.0
2006-02-16 20:07:00,1.55872,1.55872,1.55857,1.55867,332199999.0
2006-02-16 20:08:00,1.5587,1.5587,1.5585,1.55855,1342399999.0
2006-02-16 20:09:00,1.55856,1.55873,1.55853,1.55869,249599998.0
2006-02-16 20:10:00,1.55857,1.55868,1.5585,1.55862,350399994.0
2006-02-16 20:11:00,1.55865,1.55873,1.55855,1.55857,779999994.0
2006-02-16 20:12:00,1.55852,1.5587,1.55852,1.55856,330499999.0
2006-02-16 20:13:00,1.55863,1.55873,1.55846,1.55855,1813000011.0
2006-02-16 20:14:00,1.55856,1.55869,1.55846,1.55861,542500001.0
2006-02-16 20:15:00,1.55865,1.55872,1.55855,1.55863,1107600007.0
2006-02-16 20:16:00,1.55868,1.55868,1.55849,1.55853,1723600008.0
2006-02-16 20:17:00,1.55868,1.55871,1.5585,1.55866,319800002.0
2006-02-16 20:18:00,1.55863,1.55871,1.5585,1.55858,443999995.0
2006-02-16 20:19:00,1.5589,1.5589,1.5588,1.5588,615100001.0
2006-02-16 20:20:00,1.5589,1.5589,1.5588,1.5588,615100001.0
2006-02-16 20:21:00,1.55855,1.55882,1.55847,1.55865,615100001.0
2006-02-16 20:22:00,1.55866,1.55883,1.55855,1.55876,709099997.0
2006-02-16 20:23:00,1.55877,1.55883,1.55846,1.55853,1099400001.0
2006-02-16 20:24:00,1.55867,1.55874,1.55851,1.55854,489100000.0
2006-02-16 20:25:00,1.55852,1.55874,1.55845,1.5587,846799995.0
2006-02-16 20:26:00,1.55869,1.55875,1.55865,1.55872,416699997.0
2006-02-16 20:27:00,1.55873,1.55873,1.55853,1.55862,559100003.0
2006-02-16 20:28:00,1.5592,1.5592,1.5591,1.5591,1782499994.0
2006-02-16 20:29:00,1.55866,1.55877,1.55842,1.55861,1782499994.0
2006-02-16 20:30:00,1.5591,1.5592,1.5591,1.5592,763799996.0
2006-02-16 20:31:00,1.5591,1.5592,1.5591,1.5591,763799996.0
2006-02-16 20:32:00,1.5592,1.5592,1.5591,1.5591,763799996.0
2006-02-16 20:33:00,1.55888,1.55909,1.55871,1.55886,763799996.0
2006-02-16 20:34:00,1.55882,1.55897,1.55868,1.5587,315300001.0
2006-02-16 20:35:00,1.55874,1.55899,1.55874,1.55896,412900003.0
2006-02-16 20:36:00,1.55874,1.559,1.55865,1.559,585200003.0
2006-02-16 20:37:00,1.55899,1.55899,1.5587,1.5587,941400002.0
2006-02-16 20:38:00,1.55885,1.55897,1.55871,1.55875,1973299999.0
2006-02-16 20:39:00,1.55882,1.55891,1.55864,1.55864,963900004.0
2006-02-16 20:40:00,1.55885,1.55893,1.55865,1.55865,1257900001.0
2006-02-16 20:41:00,1.55885,1.5589,1.5586,1.5589,496600004.0
2006-02-16 20:42:00,1.55868,1.55887,1.55861,1.5588,263400005.0
2006-02-16 20:43:00,1.55888,1.55892,1.55864,1.55865,847799993.0
2006-02-16 20:44:00,1.55866,1.5589,1.55865,1.55881,1438299999.0
2006-02-16 20:45:00,1.55867,1.55888,1.55858,1.5587,1156600011.0
2006-02-16 20:46:00,1.55877,1.5588,1.55849,1.55872,294999999.0
2006-02-16 20:47:00,1.55865,1.55875,1.55848,1.55875,684499996.0
2006-02-16 20:48:00,1.55869,1.55884,1.55857,1.55868,1490599999.0
2006-02-16 20:49:00,1.55875,1.55888,1.55862,1.5588,750700005.0
2006-02-16 20:50:00,1.55878,1.55885,1.55864,1.55885,1925600007.0
2006-02-16 20:51:00,1.55871,1.55882,1.5586,1.55875,275799998.0
2006-02-16 20:52:00,1.55883,1.55888,1.55868,1.55871,1432199995.0
2006-02-16 20:53:00,1.5586,1.55875,1.55858,1.5587,1494000013.0
2006-02-16 20:54:00,1.55856,1.55873,1.55854,1.55863,813000000.0
2006-02-16 20:55:00,1.55854,1.55868,1.55853,1.55868,718700007.0
2006-02-16 20:56:00,1.5587,1.5588,1.5587,1.5588,1330400008.0
2006-02-16 20:57:00,1.5589,1.5589,1.5588,1.5588,1330400008.0
2006-02-16 20:58:00,1.5589,1.5589,1.5588,1.5589,1330400008.0
2006-02-16 20:59:00,1.559,1.559,1.5588,1.5589,1330400008.0
2006-02-16 21:00:00,1.5588,1.5589,1.5588,1.5588,1330400008.0
2006-02-16 21:01:00,1.5587,1.5588,1.5586,1.5587,1330400008.0
2006-02-16 21:02:00,1.55852,1.55871,1.5584,1.55863,1330400008.0
2006-02-16 21:03:00,1.55863,1.55869,1.55845,1.55848,1455800001.0
2006-02-16 21:04:00,1.55844,1.55857,1.55833,1.55847,255300005.0
2006-02-16 21:05:00,1.55849,1.55853,1.55829,1.55837,986100002.0
2006-02-16 21:06:00,1.55813,1.55849,1.55813,1.55843,410300000.0
2006-02-16 21:07:00,1.55844,1.55848,1.55834,1.55835,565600000.0
2006-02-16 21:08:00,1.55847,1.55879,1.5584,1.55869,266499998.0
2006-02-16 21:09:00,1.55878,1.55881,1.5586,1.5586,565200002.0
2006-02-16 21:10:00,1.5588,1.55885,1.55863,1.55876,1043399992.0
2006-02-16 21:11:00,1.5588,1.55885,1.55871,1.55885,923400002.0
2006-02-16 21:12:00,1.55885,1.55888,1.55872,1.5588,353000003.0
2006-02-16 21:13:00,1.55881,1.55889,1.55871,1.55881,1025700004.0
2006-02-16 21:14:00,1.55877,1.55891,1.55871,1.55887,672499999.0
2006-02-16 21:15:00,1.55882,1.55882,1.55856,1.55858,605000003.0
2006-02-16 21:16:00,1.55854,1.55888,1.55854,1.55868,542100000.0
2006-02-16 21:17:00,1.55856,1.55881,1.55856,1.55874,1592600005.0
2006-02-16 21:18:00,1.55874,1.5589,1.55852,1.5587,647700003.0
2006-02-16 21:19:00,1.55867,1.55881,1.55856,1.55872,514600004.0
2006-02-16 21:20:00,1.5586,1.5587,1.5586,1.5587,1924500024.0
2006-02-16 21:22:00,1.55897,1.55909,1.55881,1.55897,1924500024.0
2006-02-16 21:23:00,1.55901,1.55909,1.55877,1.55879,1304000007.0
2006-02-16 21:24:00,1.55899,1.55908,1.5589,1.55893,610299998.0
2006-02-16 21:25:00,1.55901,1.55916,1.5586,1.55888,1372300005.0
2006-02-16 21:26:00,1.55906,1.5591,1.55894,1.55899,656800004.0
2006-02-16 21:27:00,1.55909,1.55915,1.55901,1.55915,694700004.0
2006-02-16 21:28:00,1.5591,1.55919,1.55893,1.55893,810300003.0
2006-02-16 21:29:00,1.55906,1.55918,1.55897,1.55905,490400004.0
2006-02-16 21:30:00,1.55912,1.55913,1.55891,1.55913,533400001.0
2006-02-16 21:31:00,1.55895,1.55912,1.55888,1.55891,457700001.0
2006-02-16 21:32:00,1.5591,1.55925,1.5589,1.55892,1777900005.0
2006-02-16 21:33:00,1.5591,1.55916,1.55896,1.55904,213599998.0
2006-02-16 21:34:00,1.55903,1.55918,1.55899,1.55914,1201300004.0
2006-02-16 21:35:00,1.55915,1.55922,1.55905,1.55906,940700002.0
2006-02-16 21:36:00,1.55915,1.55922,1.55899,1.55904,212500000.0
2006-02-16 21:37:00,1.559,1.55915,1.55896,1.55907,512099997.0
2006-02-16 21:38:00,1.55907,1.5592,1.55895,1.55912,325200000.0
2006-02-16 21:39:00,1.55909,1.55927,1.55897,1.55904,275700000.0
2006-02-16 21:40:00,1.55888,1.55895,1.55868,1.5587,523200000.0
2006-02-16 21:41:00,1.55865,1.55895,1.55861,1.55892,763500000.0
2006-02-16 21:42:00,1.55881,1.55894,1.55873,1.55884,385900003.0
2006-02-16 21:43:00,1.55885,1.55892,1.55875,1.5588,1091700008.0
2006-02-16 21:44:00,1.5589,1.55892,1.55874,1.55875,1396900003.0
2006-02-16 21:45:00,1.55871,1.55899,1.55867,1.55893,584900002.0
2006-02-16 21:46:00,1.55892,1.55892,1.55868,1.55869,1294500004.0
2006-02-16 21:47:00,1.55867,1.55893,1.55866,1.55884,1192399994.0
2006-02-16 21:48:00,1.55891,1.5592,1.5588,1.5591,406800003.0
2006-02-16 21:49:00,1.55916,1.5593,1.55902,1.55921,1043500008.0
2006-02-16 21:50:00,1.55894,1.55912,1.55875,1.55883,224100001.0
2006-02-16 21:51:00,1.55875,1.55887,1.5587,1.5588,588299998.0
2006-02-16 21:52:00,1.55876,1.55883,1.55851,1.55865,1360600002.0
2006-02-16 21:53:00,1.5587,1.55879,1.55857,1.55868,484900007.0
2006-02-16 21:54:00,1.55878,1.55886,1.55872,1.55872,332800001.0
2006-02-16 21:55:00,1.5587,1.55887,1.55864,1.55877,520800003.0
2006-02-16 21:56:00,1.55881,1.55881,1.55861,1.55871,541800003.0
2006-02-16 21:57:00,1.55861,1.55883,1.55861,1.55883,549900002.0
2006-02-16 21:58:00,1.5588,1.55886,1.55869,1.55879,749300001.0
2006-02-16 21:59:00,1.55877,1.5589,1.55867,1.55878,1366500001.0
2006-02-16 22:00:00,1.55869,1.55889,1.55866,1.5588,777400005.0
2006-02-16 22:01:00,1.5587,1.55877,1.55867,1.55867,243100004.0
2006-02-16 22:02:00,1.55861,1.55868,1.55842,1.55855,1230400006.0
2006-02-16 22:03:00,1.55861,1.55869,1.5585,1.55859,439900006.0
2006-02-16 22:04:00,1.55858,1.55869,1.55853,1.5586,638099997.0
2006-02-16 22:05:00,1.55867,1.55872,1.55859,1.55867,443300003.0
2006-02-16 22:06:00,1.55869,1.55887,1.55855,1.55887,613000001.0
2006-02-16 22:07:00,1.55881,1.55884,1.55861,1.55865,329699995.0
2006-02-16 22:08:00,1.55857,1.55868,1.55845,1.55863,523699995.0
2006-02-16 22:09:00,1.55863,1.55864,1.55842,1.55853,398900004.0
2006-02-16 22:10:00,1.55871,1.55874,1.55853,1.55853,249999997.0
2006-02-16 22:11:00,1.5587,1.5587,1.55855,1.55855,253899999.0
2006-02-16 22:12:00,1.55873,1.55881,1.55864,1.55875,678600001.0
2006-02-16 22:13:00,1.55869,1.55869,1.55848,1.5586,250199996.0
2006-02-16 22:14:00,1.55866,1.55872,1.55855,1.5586,274900004.0
2006-02-16 22:15:00,1.55865,1.55878,1.55852,1.55856,596100000.0
2006-02-16 22:16:00,1.55865,1.55865,1.55846,1.55846,245400003.0
2006-02-16 22:17:00,1.55872,1.55879,1.55868,1.55874,109400000.0
2006-02-16 22:18:00,1.55856,1.55876,1.55854,1.55867,166900002.0
2006-02-16 22:19:00,1.55865,1.5587,1.55842,1.55857,283299994.0
2006-02-16 22:20:00,1.55863,1.55869,1.55846,1.55869,202999999.0
2006-02-16 22:21:00,1.5587,1.55875,1.55857,1.5586,257099996.0
2006-02-16 22:22:00,1.5587,1.55874,1.55857,1.55859,800800003.0
2006-02-16 22:23:00,1.55871,1.55871,1.55845,1.55845,299399998.0
2006-02-16 22:24:00,1.55839,1.55858,1.55827,1.55843,287600000.0
2006-02-16 22:25:00,1.55839,1.55852,1.55822,1.55842,598400004.0
2006-02-16 22:26:00,1.55846,1.55856,1.55826,1.55852,679100002.0
2006-02-16 22:27:00,1.55842,1.5586,1.55823,1.55845,325899998.0
2006-02-16 22:28:00,1.55833,1.55859,1.55827,1.55844,740800000.0
2006-02-16 22:29:00,1.5583,1.5585,1.5583,1.55849,929900001.0
2006-02-16 22:30:00,1.55831,1.55855,1.5583,1.55853,824000000.0
2006-02-16 22:31:00,1.55834,1.55851,1.55819,1.55848,305300004.0
2006-02-16 22:32:00,1.55831,1.55849,1.55831,1.55846,202200002.0
2006-02-16 22:33:00,1.55832,1.55859,1.55828,1.55851,269199998.0
2006-02-16 22:34:00,1.5586,1.55878,1.55859,1.55861,521900002.0
2006-02-16 22:35:00,1.55882,1.5589,1.55876,1.55876,192200002.0
2006-02-16 22:36:00,1.55877,1.55884,1.55851,1.5587,595400001.0
2006-02-16 22:37:00,1.55876,1.5588,1.55858,1.55864,494600001.0
2006-02-16 22:38:00,1.55856,1.55882,1.55856,1.5588,293100001.0
2006-02-16 22:39:00,1.5588,1.55891,1.55863,1.55866,882800000.0
2006-02-16 22:40:00,1.55869,1.5589,1.55858,1.55885,950199996.0
2006-02-16 22:41:00,1.55865,1.5589,1.55863,1.55885,661199995.0
2006-02-16 22:42:00,1.55865,1.55893,1.55865,1.55872,589500000.0
2006-02-16 22:43:00,1.55877,1.5589,1.55853,1.5587,1205099997.0
2006-02-16 22:44:00,1.55847,1.55864,1.55834,1.55864,511799999.0
2006-02-16 22:45:00,1.55852,1.55865,1.55835,1.55855,87200000.0
2006-02-16 22:46:00,1.55862,1.55863,1.55837,1.55837,114400000.0
2006-02-16 22:47:00,1.5585,1.55863,1.55841,1.5586,300799998.0
2006-02-16 22:48:00,1.55859,1.55859,1.55832,1.55859,510200002.0
2006-02-16 22:49:00,1.55855,1.5587,1.55845,1.5586,741200005.0
2006-02-16 22:50:00,1.55865,1.55865,1.5584,1.5584,249100002.0
2006-02-16 22:51:00,1.5584,1.5586,1.55835,1.5586,603899997.0
2006-02-16 22:52:00,1.55838,1.55857,1.5582,1.55852,358799997.0
2006-02-16 22:53:00,1.55863,1.55863,1.55843,1.55863,201900000.0
2006-02-16 22:54:00,1.55869,1.55884,1.55856,1.55857,391700001.0
2006-02-16 22:55:00,1.55875,1.55891,1.55871,1.55885,195700003.0
2006-02-16 22:56:00,1.5589,1.55899,1.55875,1.55883,303500001.0
2006-02-16 22:57:00,1.55872,1.55895,1.5587,1.55883,355399997.0
2006-02-16 22:58:00,1.55875,1.55883,1.55847,1.55849,242600004.0
2006-02-16 22:59:00,1.55833,1.5586,1.55815,1.55845,424800006.0
2006-02-16 23:00:00,1.55866,1.55866,1.55819,1.55837,169300002.0
2006-02-16 23:01:00,1.55876,1.55884,1.55857,1.55862,384699996.0
2006-02-16 23:02:00,1.55883,1.55885,1.55854,1.55854,321599999.0
2006-02-16 23:03:00,1.55862,1.55862,1.55835,1.55855,386300000.0
2006-02-16 23:04:00,1.55853,1.55862,1.55832,1.55862,296000004.0
2006-02-16 23:05:00,1.55844,1.55858,1.55841,1.55858,213100001.0
2006-02-16 23:06:00,1.55855,1.55867,1.55847,1.5586,397000001.0
2006-02-16 23:07:00,1.55854,1.55869,1.55852,1.55865,219300003.0
2006-02-16 23:08:00,1.55863,1.55872,1.55851,1.55864,43600000.0
2006-02-16 23:09:00,1.5587,1.55877,1.5587,1.55877,61499999.0
2006-02-16 23:10:00,1.55875,1.55882,1.5586,1.55867,309099998.0
2006-02-16 23:11:00,1.55872,1.55892,1.55869,1.55885,184600000.0
2006-02-16 23:12:00,1.55872,1.55884,1.55869,1.5588,321700006.0
2006-02-16 23:13:00,1.55868,1.55883,1.55862,1.5588,284300002.0
2006-02-16 23:14:00,1.55861,1.5588,1.55861,1.55868,175000001.0
2006-02-16 23:15:00,1.55879,1.55894,1.55869,1.55886,346500001.0
2006-02-16 23:16:00,1.5589,1.5589,1.55867,1.55877,219600002.0
2006-02-16 23:17:00,1.55877,1.55887,1.55859,1.55882,480200000.0
2006-02-16 23:18:00,1.55881,1.55889,1.55862,1.5588,298499997.0
2006-02-16 23:19:00,1.55882,1.55893,1.55865,1.55872,388999999.0
2006-02-16 23:20:00,1.55877,1.55888,1.55873,1.55888,74700000.0
2006-02-16 23:21:00,1.55884,1.55887,1.55871,1.55875,330000000.0
2006-02-16 23:22:00,1.55879,1.5589,1.55868,1.5589,160100002.0
2006-02-16 23:23:00,1.55891,1.55897,1.55882,1.55884,208900002.0
2006-02-16 23:24:00,1.55898,1.55921,1.55897,1.55921,187500000.0
2006-02-16 23:25:00,1.55909,1.55918,1.55897,1.55898,275799998.0
2006-02-16 23:26:00,1.55914,1.55914,1.55907,1.55907,107000000.0
2006-02-16 23:27:00,1.55897,1.55912,1.55894,1.55904,260399998.0
2006-02-16 23:28:00,1.55908,1.55916,1.55897,1.55907,242399999.0
2006-02-16 23:29:00,1.55904,1.55925,1.55897,1.55916,323399999.0
2006-02-16 23:30:00,1.55929,1.55934,1.5591,1.5591,213999999.0
2006-02-16 23:31:00,1.55916,1.55934,1.55916,1.55923,355699998.0
2006-02-16 23:32:00,1.55896,1.5592,1.55881,1.55896,476800004.0
2006-02-16 23:33:00,1.55911,1.55911,1.55894,1.55894,171700001.0
2006-02-16 23:34:00,1.55892,1.559,1.55881,1.55892,157500002.0
2006-02-16 23:35:00,1.55883,1.55903,1.55883,1.55895,181699997.0
2006-02-16 23:36:00,1.55886,1.55903,1.55883,1.55903,252599999.0
2006-02-16 23:37:00,1.55889,1.55913,1.55885,1.55899,298399999.0
2006-02-16 23:38:00,1.559,1.55907,1.55879,1.55887,355600000.0
2006-02-16 23:39:00,1.55899,1.55927,1.55899,1.55913,229499998.0
2006-02-16 23:40:00,1.55913,1.55923,1.55906,1.55912,243099997.0
2006-02-16 23:41:00,1.55921,1.55931,1.55902,1.55931,339499998.0
2006-02-16 23:42:00,1.55923,1.5594,1.55909,1.55922,374699999.0
2006-02-16 23:43:00,1.55924,1.55931,1.55921,1.55931,125400003.0
2006-02-16 23:44:00,1.5593,1.5594,1.55917,1.55928,377900000.0
2006-02-16 23:45:00,1.55914,1.55928,1.55901,1.55922,325500002.0
2006-02-16 23:46:00,1.55911,1.5593,1.55901,1.55923,338599999.0
2006-02-16 23:47:00,1.55925,1.55927,1.55899,1.55927,314800002.0
2006-02-16 23:48:00,1.55907,1.55925,1.55905,1.55921,384299998.0
2006-02-16 23:49:00,1.5593,1.5593,1.55899,1.55907,411600002.0
2006-02-16 23:50:00,1.5592,1.55925,1.5591,1.55918,146999998.0
2006-02-16 23:51:00,1.55912,1.55928,1.55912,1.55928,239800002.0
2006-02-16 23:52:00,1.55926,1.55926,1.55899,1.55917,157600002.0
2006-02-16 23:53:00,1.55924,1.55939,1.55913,1.55918,277199996.0
2006-02-16 23:54:00,1.55901,1.55915,1.55883,1.559,177200001.0
2006-02-16 23:55:00,1.55916,1.55916,1.55899,1.55899,58000002.0
2006-02-16 23:56:00,1.55928,1.55928,1.55909,1.55909,66100002.0
2006-02-16 23:57:00,1.55923,1.55934,1.55908,1.5592,186899999.0
2006-02-16 23:58:00,1.5591,1.55932,1.5591,1.55932,123300000.0
2006-02-16 23:59:00,1.55935,1.5594,1.55927,1.55933,75599999.0
2006-02-17 00:00:00,1.55935,1.5594,1.55935,1.5594,57499999.0
2006-02-17 00:01:00,1.55935,1.55949,1.55885,1.55938,458499998.0
2006-02-17 00:02:00,1.55902,1.55936,1.55897,1.55901,437900004.0
2006-02-17 00:03:00,1.55897,1.55934,1.55894,1.55934,225900000.0
2006-02-17 00:04:00,1.55905,1.55931,1.55902,1.55919,293599996.0
2006-02-17 00:05:00,1.55902,1.5594,1.55895,1.55931,318000000.0
2006-02-17 00:06:00,1.55927,1.55949,1.55902,1.55944,410399995.0
2006-02-17 00:07:00,1.55954,1.55957,1.55922,1.55938,365899996.0
2006-02-17 00:08:00,1.55915,1.55961,1.55908,1.55927,314700001.0
2006-02-17 00:09:00,1.55908,1.55935,1.55897,1.55917,289099997.0
2006-02-17 00:10:00,1.5592,1.55936,1.55904,1.55917,308000000.0
2006-02-17 00:11:00,1.55923,1.55953,1.55904,1.55927,295300001.0
2006-02-17 00:12:00,1.55922,1.55958,1.55912,1.55932,388199998.0
2006-02-17 00:13:00,1.55942,1.55949,1.559,1.55941,467899998.0
2006-02-17 00:14:00,1.55945,1.55964,1.55898,1.55915,303799997.0
2006-02-17 00:15:00,1.55917,1.55944,1.55911,1.55914,454000001.0
2006-02-17 00:16:00,1.55912,1.55941,1.55903,1.55927,446800001.0
2006-02-17 00:17:00,1.55916,1.5594,1.55897,1.55918,429000004.0
2006-02-17 00:18:00,1.55929,1.55941,1.55898,1.55924,344999998.0
2006-02-17 00:19:00,1.55901,1.55935,1.55901,1.55911,333200002.0
2006-02-17 00:20:00,1.55927,1.55951,1.55906,1.55918,258499997.0
2006-02-17 00:21:00,1.55912,1.5595,1.55898,1.55945,224000000.0
2006-02-17 00:22:00,1.55936,1.55936,1.559,1.55917,117600000.0
2006-02-17 00:23:00,1.55924,1.55925,1.55899,1.55917,227400000.0
2006-02-17 00:24:00,1.55918,1.55943,1.5591,1.55914,512899999.0
2006-02-17 00:25:00,1.55933,1.55943,1.5592,1.55936,355699996.0
2006-02-17 00:26:00,1.55925,1.55948,1.55907,1.55913,477400004.0
2006-02-17 00:27:00,1.5592,1.5593,1.55899,1.55915,258899999.0
2006-02-17 00:28:00,1.55926,1.55946,1.55912,1.55912,337200001.0
2006-02-17 00:29:00,1.55893,1.55943,1.55889,1.55921,319799998.0
2006-02-17 00:30:00,1.5591,1.55926,1.55897,1.55909,324700004.0
2006-02-17 00:31:00,1.55905,1.5592,1.55877,1.55907,299699999.0
2006-02-17 00:32:00,1.55912,1.55927,1.55889,1.55927,234099997.0
2006-02-17 00:33:00,1.55942,1.55948,1.55888,1.559,282000005.0
2006-02-17 00:34:00,1.55915,1.55943,1.55909,1.55913,379500000.0
2006-02-17 00:35:00,1.55927,1.5594,1.55902,1.55905,302700003.0
2006-02-17 00:36:00,1.55932,1.55932,1.5588,1.5589,274200005.0
2006-02-17 00:37:00,1.5593,1.5593,1.55896,1.55905,217500002.0
2006-02-17 00:38:00,1.55905,1.55913,1.55891,1.55904,292299997.0
2006-02-17 00:39:00,1.55895,1.55909,1.55889,1.55903,342600001.0
2006-02-17 00:40:00,1.55913,1.55922,1.55898,1.55905,200799999.0
2006-02-17 00:41:00,1.55887,1.55902,1.55874,1.55883,247900000.0
2006-02-17 00:42:00,1.55886,1.55921,1.55886,1.55906,350900006.0
2006-02-17 00:43:00,1.55903,1.55913,1.5588,1.55903,446399998.0
2006-02-17 00:44:00,1.55896,1.55917,1.55896,1.5591,205100000.0
2006-02-17 00:45:00,1.55905,1.55915,1.55892,1.55907,277600000.0
2006-02-17 00:46:00,1.55892,1.55913,1.55892,1.55912,219400002.0
2006-02-17 00:47:00,1.55915,1.55924,1.55893,1.55893,390299998.0
2006-02-17 00:48:00,1.5591,1.55917,1.55901,1.5591,427400000.0
2006-02-17 00:49:00,1.55902,1.55915,1.55902,1.55903,104399999.0
2006-02-17 00:50:00,1.55898,1.55915,1.55891,1.55915,317500001.0
2006-02-17 00:51:00,1.559,1.55915,1.5588,1.55905,174400001.0
2006-02-17 00:52:00,1.55915,1.55915,1.55887,1.55915,205400000.0
2006-02-17 00:53:00,1.55905,1.55905,1.55882,1.55889,186600001.0
2006-02-17 00:54:00,1.55897,1.55899,1.55879,1.55887,221500000.0
2006-02-17 00:55:00,1.55904,1.55914,1.55886,1.55892,304100001.0
2006-02-17 00:56:00,1.55895,1.559,1.5588,1.55888,93700000.0
2006-02-17 00:57:00,1.55873,1.55907,1.55873,1.55898,211699999.0
2006-02-17 00:58:00,1.55899,1.55913,1.55882,1.55904,112100000.0
2006-02-17 00:59:00,1.55913,1.55913,1.55884,1.55887,172400002.0
2006-02-17 01:00:00,1.55898,1.55914,1.55892,1.55914,232700001.0
2006-02-17 01:01:00,1.55907,1.55924,1.55904,1.5592,250199997.0
2006-02-17 01:02:00,1.55918,1.55925,1.55906,1.55907,272200001.0
2006-02-17 01:03:00,1.55905,1.5592,1.55891,1.55909,122200003.0
2006-02-17 01:04:00,1.55916,1.55921,1.55893,1.55915,483799999.0
2006-02-17 01:05:00,1.55898,1.55913,1.55889,1.55889,204300002.0
2006-02-17 01:06:00,1.5591,1.55921,1.55898,1.55898,249900003.0
2006-02-17 01:07:00,1.55913,1.55918,1.55898,1.55911,230399999.0
2006-02-17 01:08:00,1.55905,1.55917,1.55901,1.55917,228400000.0
2006-02-17 01:09:00,1.55913,1.5592,1.55906,1.55914,186100002.0
2006-02-17 01:10:00,1.55914,1.5592,1.55904,1.55915,254499999.0
2006-02-17 01:11:00,1.55915,1.5592,1.55915,1.5592,36800001.0
2006-02-17 01:12:00,1.55913,1.5592,1.55895,1.55895,289300002.0
2006-02-17 01:13:00,1.55909,1.55924,1.55894,1.55912,88900000.0
2006-02-17 01:14:00,1.55919,1.55928,1.55908,1.5592,218099999.0
2006-02-17 01:15:00,1.55925,1.55925,1.55908,1.5591,197400001.0
2006-02-17 01:16:00,1.55915,1.55915,1.559,1.559,102399999.0
2006-02-17 01:17:00,1.559,1.55915,1.55863,1.55894,282100000.0
2006-02-17 01:18:00,1.55918,1.55927,1.55908,1.55908,366500004.0
2006-02-17 01:19:00,1.55925,1.55925,1.55901,1.55908,120799998.0
2006-02-17 01:20:00,1.55925,1.55925,1.55905,1.5591,230300001.0
2006-02-17 01:21:00,1.55922,1.55928,1.55909,1.5591,281700001.0
2006-02-17 01:22:00,1.55898,1.55917,1.55889,1.55915,466099998.0
2006-02-17 01:23:00,1.55906,1.55917,1.55889,1.55917,360600000.0
2006-02-17 01:24:00,1.55891,1.55907,1.55891,1.55907,127299999.0
2006-02-17 01:25:00,1.55908,1.55908,1.55881,1.55902,174100000.0
2006-02-17 01:26:00,1.55908,1.55912,1.55905,1.55905,80800000.0
2006-02-17 01:27:00,1.55892,1.55913,1.55891,1.55913,457800005.0
2006-02-17 01:28:00,1.55914,1.5592,1.55901,1.5592,238099996.0
2006-02-17 01:29:00,1.55904,1.55915,1.55897,1.5591,219100000.0
2006-02-17 01:30:00,1.55915,1.55915,1.559,1.559,111099999.0
2006-02-17 01:31:00,1.55915,1.55915,1.559,1.559,37699999.0
2006-02-17 01:32:00,1.5592,1.5592,1.55893,1.55908,279999997.0
2006-02-17 01:33:00,1.559,1.55919,1.55891,1.55901,211000001.0
2006-02-17 01:34:00,1.55892,1.55925,1.55892,1.55922,398200007.0
2006-02-17 01:35:00,1.559,1.55915,1.559,1.55915,106099998.0
2006-02-17 01:36:00,1.55902,1.55918,1.55897,1.55903,298300003.0
2006-02-17 01:37:00,1.55913,1.55925,1.55903,1.55906,224600001.0
2006-02-17 01:38:00,1.55918,1.5593,1.55911,1.55928,482999999.0
2006-02-17 01:39:00,1.55912,1.55928,1.55901,1.55916,271100004.0
2006-02-17 01:40:00,1.55927,1.55928,1.5591,1.55912,279999999.0
2006-02-17 01:41:00,1.55923,1.55923,1.55903,1.55905,194700000.0
2006-02-17 01:42:00,1.55907,1.55927,1.55907,1.55919,238000004.0
2006-02-17 01:43:00,1.55915,1.55922,1.55908,1.5591,206299998.0
2006-02-17 01:44:00,1.55918,1.55923,1.55917,1.55922,41600000.0
2006-02-17 01:45:00,1.55915,1.5592,1.55901,1.55915,387600004.0
2006-02-17 01:46:00,1.55903,1.55923,1.559,1.55923,394200002.0
2006-02-17 01:47:00,1.55913,1.5592,1.55905,1.55915,225000003.0
2006-02-17 01:48:00,1.55925,1.55937,1.55914,1.55914,238899997.0
2006-02-17 01:49:00,1.55914,1.55927,1.55904,1.55917,324800004.0
2006-02-17 01:50:00,1.55921,1.55925,1.55879,1.55914,446700002.0
2006-02-17 01:51:00,1.55903,1.55903,1.55884,1.55888,83899998.0
2006-02-17 01:52:00,1.55888,1.55908,1.55872,1.5588,309100006.0
2006-02-17 01:53:00,1.55886,1.55907,1.55882,1.55907,145300000.0
2006-02-17 01:54:00,1.55907,1.55912,1.55889,1.55899,217500001.0
2006-02-17 01:55:00,1.55913,1.55925,1.55895,1.55907,252000001.0
2006-02-17 01:56:00,1.55905,1.55918,1.55888,1.55888,255400002.0
2006-02-17 01:57:00,1.55894,1.55908,1.55894,1.55908,13300000.0
2006-02-17 01:58:00,1.55903,1.55916,1.55888,1.55888,268300001.0
2006-02-17 01:59:00,1.55898,1.55898,1.55875,1.55888,229400003.0
2006-02-17 02:00:00,1.55896,1.55911,1.55887,1.5589,366600000.0
2006-02-17 02:01:00,1.55905,1.5592,1.55905,1.5592,110100000.0
2006-02-17 02:02:00,1.55906,1.5592,1.55892,1.55903,288700000.0
2006-02-17 02:03:00,1.55913,1.5592,1.55901,1.55913,319200006.0
2006-02-17 02:04:00,1.55922,1.55922,1.55892,1.55909,292899998.0
2006-02-17 02:05:00,1.55898,1.55912,1.55877,1.55892,210299999.0
2006-02-17 02:06:00,1.55898,1.55907,1.55888,1.55899,300500001.0
2006-02-17 02:07:00,1.55897,1.55915,1.55892,1.5591,310799999.0
2006-02-17 02:08:00,1.55904,1.55916,1.55886,1.55901,285300002.0
2006-02-17 02:09:00,1.5591,1.55915,1.55893,1.55903,261900002.0
2006-02-17 02:10:00,1.55891,1.55902,1.55889,1.55898,45200001.0
2006-02-17 02:11:00,1.55893,1.55896,1.55873,1.55876,234300000.0
2006-02-17 02:12:00,1.55888,1.55902,1.55888,1.55902,91000003.0
2006-02-17 02:13:00,1.55898,1.55901,1.55884,1.55891,364999999.0
2006-02-17 02:14:00,1.5588,1.55893,1.55869,1.55874,535999994.0
2006-02-17 02:15:00,1.5588,1.55898,1.55872,1.55885,224500000.0
2006-02-17 02:16:00,1.5589,1.55901,1.55879,1.55901,66800000.0
2006-02-17 02:17:00,1.55909,1.55909,1.55894,1.55903,170699999.0
2006-02-17 02:18:00,1.55902,1.55917,1.55893,1.5591,196499999.0
2006-02-17 02:19:00,1.55911,1.55913,1.55911,1.55913,30400000.0
2006-02-17 02:20:00,1.55904,1.55905,1.55885,1.55885,444400005.0
2006-02-17 02:21:00,1.5589,1.55909,1.5589,1.55906,513400005.0
2006-02-17 02:22:00,1.55904,1.55912,1.55894,1.55896,300899999.0
2006-02-17 02:23:00,1.55908,1.55908,1.55883,1.55888,226800000.0
2006-02-17 02:24:00,1.55892,1.55908,1.55879,1.55908,312900001.0
2006-02-17 02:25:00,1.55898,1.55912,1.55891,1.55903,151400001.0
2006-02-17 02:26:00,1.559,1.559,1.5589,1.5589,208300002.0
2006-02-17 02:27:00,1.55902,1.55902,1.55877,1.55877,147100001.0
2006-02-17 02:28:00,1.55874,1.559,1.55874,1.5589,278800005.0
2006-02-17 02:29:00,1.55873,1.559,1.55872,1.559,247200003.0
2006-02-17 02:30:00,1.55869,1.55899,1.55869,1.55876,237600003.0
2006-02-17 02:31:00,1.5588,1.5589,1.5588,1.5589,73099999.0
2006-02-17 02:32:00,1.55881,1.55895,1.55873,1.55873,291200002.0
2006-02-17 02:33:00,1.5588,1.5589,1.5588,1.5589,62600000.0
2006-02-17 02:34:00,1.5588,1.55899,1.55877,1.55877,150199999.0
2006-02-17 02:35:00,1.55898,1.55903,1.55876,1.55893,396500001.0
2006-02-17 02:36:00,1.55887,1.55895,1.55865,1.55882,157099997.0
2006-02-17 02:37:00,1.55872,1.55897,1.55872,1.55892,257700003.0
2006-02-17 02:38:00,1.55897,1.55897,1.55882,1.55897,207900004.0
2006-02-17 02:39:00,1.5589,1.5589,1.5588,1.5588,51099998.0
2006-02-17 02:40:00,1.55893,1.55893,1.55866,1.55878,328100000.0
2006-02-17 02:41:00,1.55887,1.55896,1.5587,1.55891,266000000.0
2006-02-17 02:42:00,1.55881,1.55897,1.5588,1.55894,342100003.0
2006-02-17 02:43:00,1.55895,1.559,1.55895,1.559,52800000.0
2006-02-17 02:44:00,1.55885,1.559,1.55885,1.559,131800002.0
2006-02-17 02:45:00,1.55895,1.559,1.55887,1.55893,80499999.0
2006-02-17 02:46:00,1.55893,1.55893,1.55871,1.55871,159699999.0
2006-02-17 02:47:00,1.55875,1.55897,1.55875,1.55897,290300001.0
2006-02-17 02:48:00,1.55895,1.55897,1.55878,1.5588,220700000.0
2006-02-17 02:49:00,1.55878,1.55903,1.55874,1.55887,387099997.0
2006-02-17 02:50:00,1.55889,1.559,1.55878,1.55888,438500001.0
2006-02-17 02:51:00,1.55893,1.55893,1.55874,1.5588,201299998.0
2006-02-17 02:52:00,1.55881,1.55895,1.55872,1.5589,242100008.0
2006-02-17 02:53:00,1.55897,1.55904,1.55881,1.55889,214800003.0
2006-02-17 02:54:00,1.55896,1.55899,1.55887,1.55893,77600000.0
2006-02-17 02:55:00,1.5588,1.5589,1.55876,1.55888,207599999.0
2006-02-17 02:56:00,1.55879,1.5589,1.55871,1.55885,154199999.0
2006-02-17 02:57:00,1.55892,1.55892,1.55862,1.55875,136900000.0
2006-02-17 02:58:00,1.55899,1.55907,1.55882,1.55893,305000000.0
2006-02-17 02:59:00,1.55893,1.55896,1.55883,1.55883,247000000.0
2006-02-17 03:00:00,1.5589,1.5589,1.5588,1.5588,69500000.0
2006-02-17 03:01:00,1.55887,1.55895,1.55875,1.5588,468900005.0
2006-02-17 03:02:00,1.55872,1.55895,1.55858,1.55877,307700004.0
2006-02-17 03:03:00,1.55892,1.55892,1.55868,1.55868,66299999.0
2006-02-17 03:04:00,1.5588,1.5588,1.55862,1.55862,83299999.0
2006-02-17 03:05:00,1.5587,1.5588,1.5587,1.5588,25600000.0
2006-02-17 03:06:00,1.55874,1.55899,1.55874,1.55895,313700000.0
2006-02-17 03:07:00,1.55871,1.5589,1.55871,1.5589,185700003.0
2006-02-17 03:08:00,1.5588,1.55895,1.55876,1.5589,277800001.0
2006-02-17 03:09:00,1.55878,1.5589,1.55871,1.55885,226299995.0
2006-02-17 03:10:00,1.5589,1.55895,1.55869,1.55882,124700002.0
2006-02-17 03:11:00,1.55891,1.55897,1.55869,1.5588,287600003.0
2006-02-17 03:12:00,1.5589,1.55897,1.55867,1.55891,293499998.0
2006-02-17 03:13:00,1.55887,1.55898,1.55879,1.55886,221200003.0
2006-02-17 03:14:00,1.55879,1.55906,1.55879,1.55906,232799997.0
2006-02-17 03:15:00,1.55903,1.55903,1.55891,1.55891,8600000.0
2006-02-17 03:16:00,1.55895,1.55915,1.55881,1.55898,207700001.0
2006-02-17 03:17:00,1.55902,1.55919,1.55896,1.55896,213100002.0
2006-02-17 03:18:00,1.55895,1.55905,1.5589,1.559,239600003.0
2006-02-17 03:19:00,1.55907,1.55916,1.55895,1.55906,166400000.0
2006-02-17 03:20:00,1.55891,1.5591,1.55891,1.5591,173600000.0
2006-02-17 03:21:00,1.5591,1.5591,1.55893,1.559,235800001.0
2006-02-17 03:22:00,1.55897,1.55919,1.55897,1.55919,422399997.0
2006-02-17 03:23:00,1.55924,1.55924,1.55898,1.55898,160799997.0
2006-02-17 03:24:00,1.55915,1.55939,1.55915,1.55937,365599998.0
2006-02-17 03:25:00,1.55916,1.5593,1.55905,1.55911,232399998.0
2006-02-17 03:26:00,1.55896,1.55904,1.55889,1.55896,272700000.0
2006-02-17 03:27:00,1.55899,1.55918,1.55896,1.55911,308900000.0
2006-02-17 03:28:00,1.55913,1.55926,1.55912,1.55915,146299998.0
2006-02-17 03:29:00,1.55908,1.55929,1.55904,1.55925,220400002.0
2006-02-17 03:30:00,1.55927,1.55931,1.55918,1.55918,97700001.0
2006-02-17 03:31:00,1.55928,1.55938,1.55927,1.55937,83099998.0
2006-02-17 03:32:00,1.55926,1.55943,1.55911,1.55936,322399999.0
2006-02-17 03:33:00,1.55927,1.55941,1.55911,1.55932,250700004.0
2006-02-17 03:34:00,1.55935,1.55935,1.55914,1.55935,413400003.0
2006-02-17 03:35:00,1.55927,1.55933,1.55913,1.55917,189100002.0
2006-02-17 03:36:00,1.55918,1.55925,1.55912,1.5592,63900000.0
2006-02-17 03:37:00,1.55901,1.55925,1.55901,1.5592,258999998.0
2006-02-17 03:38:00,1.55906,1.55927,1.55906,1.55907,357599998.0
2006-02-17 03:39:00,1.55911,1.55926,1.55902,1.55921,244700002.0
2006-02-17 03:40:00,1.55934,1.55938,1.55909,1.5591,329400006.0
2006-02-17 03:41:00,1.55906,1.55933,1.55906,1.55933,278199998.0
2006-02-17 03:42:00,1.55934,1.55939,1.55916,1.55924,306700003.0
2006-02-17 03:43:00,1.5592,1.55938,1.55915,1.5593,275599997.0
2006-02-17 03:44:00,1.55918,1.55937,1.55918,1.55937,190399998.0
2006-02-17 03:45:00,1.55924,1.55933,1.55901,1.55912,505800004.0
2006-02-17 03:46:00,1.55907,1.5593,1.55903,1.5593,194899998.0
2006-02-17 03:47:00,1.55928,1.55937,1.55915,1.5593,327899997.0
2006-02-17 03:48:00,1.55932,1.55947,1.55924,1.55928,201700002.0
2006-02-17 03:49:00,1.5594,1.5594,1.55923,1.55939,320800002.0
2006-02-17 03:50:00,1.55928,1.55944,1.55923,1.55944,190700003.0
2006-02-17 03:51:00,1.55937,1.55944,1.55927,1.5594,303800000.0
2006-02-17 03:52:00,1.5592,1.55944,1.55916,1.55931,395399994.0
2006-02-17 03:53:00,1.55921,1.55938,1.55915,1.55938,242200002.0
2006-02-17 03:54:00,1.55938,1.55946,1.55929,1.55935,296600000.0
2006-02-17 03:55:00,1.55918,1.55945,1.55918,1.55942,194799999.0
2006-02-17 03:56:00,1.55918,1.55941,1.55918,1.55937,206100000.0
2006-02-17 03:57:00,1.5594,1.5594,1.55935,1.55935,30100000.0
2006-02-17 03:58:00,1.55932,1.55935,1.55906,1.55906,292300000.0
2006-02-17 03:59:00,1.5592,1.55927,1.55905,1.55912,217699999.0
2006-02-17 04:00:00,1.55925,1.55925,1.55912,1.55912,99000002.0
2006-02-17 04:01:00,1.55912,1.5594,1.55907,1.55927,391599999.0
2006-02-17 04:02:00,1.5593,1.55937,1.55922,1.5593,139600002.0
2006-02-17 04:03:00,1.55925,1.55937,1.5591,1.5591,247800000.0
2006-02-17 04:04:00,1.55937,1.55938,1.55932,1.55933,72999999.0
2006-02-17 04:05:00,1.55924,1.55943,1.55923,1.55943,292699999.0
2006-02-17 04:06:00,1.55925,1.55942,1.55925,1.5594,333899994.0
2006-02-17 04:07:00,1.55935,1.5594,1.55904,1.5594,461200003.0
2006-02-17 04:08:00,1.55936,1.55944,1.55918,1.55936,241000002.0
2006-02-17 04:09:00,1.55908,1.55941,1.55908,1.55936,195300001.0
2006-02-17 04:10:00,1.55941,1.55947,1.55919,1.5594,304299994.0
2006-02-17 04:11:00,1.55929,1.55946,1.55919,1.55935,354500001.0
2006-02-17 04:12:00,1.55928,1.55938,1.55927,1.55937,68400000.0
2006-02-17 04:13:00,1.55932,1.55943,1.55921,1.55943,163600004.0
2006-02-17 04:14:00,1.55933,1.55939,1.55926,1.55936,165400002.0
2006-02-17 04:15:00,1.5593,1.55937,1.55917,1.5593,368800000.0
2006-02-17 04:16:00,1.55924,1.55942,1.55917,1.55935,276800001.0
2006-02-17 04:17:00,1.55924,1.55939,1.55924,1.55939,313400000.0
2006-02-17 04:18:00,1.55937,1.55942,1.5592,1.55934,332999997.0
2006-02-17 04:19:00,1.5592,1.55938,1.55913,1.5593,338300004.0
2006-02-17 04:20:00,1.55924,1.55938,1.55907,1.5593,218699995.0
2006-02-17 04:21:00,1.55938,1.5594,1.55919,1.55919,316600003.0
2006-02-17 04:22:00,1.55912,1.55935,1.55907,1.55918,253000000.0
2006-02-17 04:23:00,1.55929,1.55939,1.55915,1.5592,433500000.0
2006-02-17 04:24:00,1.55921,1.55939,1.55918,1.55934,141600000.0
2006-02-17 04:25:00,1.55938,1.55943,1.55911,1.55918,255500000.0
2006-02-17 04:26:00,1.55933,1.55941,1.55925,1.55941,299700002.0
2006-02-17 04:27:00,1.55935,1.5594,1.55935,1.5594,124200005.0
2006-02-17 04:28:00,1.55932,1.5594,1.55922,1.55932,34700000.0
2006-02-17 04:29:00,1.55937,1.55937,1.5592,1.5592,61500000.0
2006-02-17 04:30:00,1.55925,1.55947,1.55921,1.55925,374899999.0
2006-02-17 04:31:00,1.55932,1.55945,1.5593,1.5594,313500001.0
2006-02-17 04:32:00,1.55942,1.55952,1.55934,1.55944,115599999.0
2006-02-17 04:33:00,1.55943,1.55958,1.55943,1.55958,80700000.0
2006-02-17 04:34:00,1.55946,1.55953,1.55937,1.55945,132599999.0
2006-02-17 04:35:00,1.55933,1.55953,1.55928,1.55953,154400002.0
2006-02-17 04:36:00,1.5595,1.55955,1.5595,1.55955,24000000.0
2006-02-17 04:37:00,1.55952,1.55957,1.55934,1.55947,332999998.0
2006-02-17 04:38:00,1.55944,1.5596,1.55944,1.55958,343800001.0
2006-02-17 04:39:00,1.55944,1.55963,1.55931,1.55956,368200003.0
2006-02-17 04:40:00,1.55954,1.55981,1.55952,1.55981,225100002.0
2006-02-17 04:41:00,1.56011,1.56047,1.56009,1.56025,234199997.0
2006-02-17 04:42:00,1.56021,1.56036,1.56011,1.5602,449600001.0
2006-02-17 04:43:00,1.56004,1.56017,1.55988,1.55988,301400000.0
2006-02-17 04:44:00,1.56001,1.56032,1.56001,1.56013,370000002.0
2006-02-17 04:45:00,1.56004,1.56029,1.56002,1.56019,233700001.0
2006-02-17 04:46:00,1.56026,1.56044,1.56021,1.56034,268600000.0
2006-02-17 04:47:00,1.5602,1.56037,1.56006,1.56037,253000000.0
2006-02-17 04:48:00,1.56043,1.56043,1.56018,1.56019,202999999.0
2006-02-17 04:49:00,1.56042,1.56044,1.56022,1.56023,367499999.0
2006-02-17 04:50:00,1.56029,1.56045,1.56017,1.56045,106899999.0
2006-02-17 04:51:00,1.56038,1.56038,1.56027,1.56027,103100000.0
2006-02-17 04:52:00,1.56042,1.56042,1.56023,1.56036,169900002.0
2006-02-17 04:53:00,1.56032,1.56051,1.56019,1.56042,75200002.0
2006-02-17 04:54:00,1.56036,1.56049,1.56026,1.56038,299599999.0
2006-02-17 04:55:00,1.56032,1.5604,1.56017,1.56037,197000001.0
2006-02-17 04:56:00,1.56034,1.56047,1.56021,1.56023,303500003.0
2006-02-17 04:57:00,1.56018,1.56036,1.56016,1.56031,274700000.0
2006-02-17 04:58:00,1.56024,1.56029,1.56016,1.56023,162600001.0
2006-02-17 04:59:00,1.56039,1.56052,1.56027,1.56037,201799997.0
2006-02-17 05:00:00,1.5604,1.5606,1.56037,1.56038,351900003.0
2006-02-17 05:01:00,1.56062,1.56141,1.5606,1.56123,455900002.0
2006-02-17 05:02:00,1.56114,1.56155,1.56102,1.56141,437099998.0
2006-02-17 05:03:00,1.56166,1.56166,1.56134,1.56134,260399998.0
2006-02-17 05:04:00,1.56157,1.56184,1.56157,1.56162,198899998.0
2006-02-17 05:05:00,1.56176,1.56194,1.56169,1.5619,429699998.0
2006-02-17 05:06:00,1.56181,1.56181,1.56146,1.56146,285900000.0
2006-02-17 05:07:00,1.56134,1.5617,1.56127,1.56157,231599998.0
2006-02-17 05:08:00,1.56145,1.56157,1.56135,1.56153,303800000.0
2006-02-17 05:09:00,1.5614,1.56156,1.56137,1.5615,268400002.0
2006-02-17 05:10:00,1.56142,1.56154,1.56129,1.5614,286400004.0
2006-02-17 05:11:00,1.56158,1.56161,1.56137,1.56137,181600003.0
2006-02-17 05:12:00,1.56146,1.56159,1.56137,1.56152,375000000.0
2006-02-17 05:13:00,1.56145,1.56152,1.56137,1.56148,268699996.0
2006-02-17 05:14:00,1.56152,1.5616,1.56141,1.56141,231000002.0
2006-02-17 05:15:00,1.56145,1.56154,1.56134,1.56144,221500004.0
2006-02-17 05:16:00,1.56141,1.56147,1.56127,1.56133,269900002.0
2006-02-17 05:17:00,1.56152,1.56156,1.56129,1.5615,278500000.0
2006-02-17 05:18:00,1.56156,1.56162,1.56139,1.5615,341699997.0
2006-02-17 05:19:00,1.56143,1.56143,1.56126,1.56126,37500000.0
2006-02-17 05:20:00,1.56146,1.56149,1.56135,1.5614,92899999.0
2006-02-17 05:21:00,1.56138,1.56154,1.56122,1.56142,286799996.0
2006-02-17 05:22:00,1.5615,1.56155,1.56136,1.56141,209400003.0
2006-02-17 05:23:00,1.5615,1.5615,1.56133,1.5614,149199999.0
2006-02-17 05:24:00,1.56122,1.56155,1.56122,1.56153,300699997.0
2006-02-17 05:25:00,1.56138,1.56155,1.56132,1.56154,345100000.0
2006-02-17 05:26:00,1.5615,1.56163,1.5615,1.56163,83200002.0
2006-02-17 05:27:00,1.56151,1.56162,1.56138,1.56142,303900001.0
2006-02-17 05:28:00,1.56155,1.5616,1.56155,1.5616,7400000.0
2006-02-17 05:29:00,1.56142,1.56158,1.56142,1.56149,196200001.0
2006-02-17 05:30:00,1.56157,1.56163,1.56145,1.56157,230300000.0
2006-02-17 05:31:00,1.56153,1.56158,1.56152,1.56157,73399999.0
2006-02-17 05:32:00,1.56151,1.56158,1.56141,1.56142,256099998.0
2006-02-17 05:33:00,1.56132,1.56162,1.56132,1.5616,233600000.0
2006-02-17 05:34:00,1.56155,1.5616,1.56138,1.56153,192600002.0
2006-02-17 05:35:00,1.56139,1.56161,1.56135,1.56137,257000003.0
2006-02-17 05:36:00,1.56149,1.56162,1.56131,1.56152,288300001.0
2006-02-17 05:37:00,1.56166,1.56166,1.56137,1.56138,294599998.0
2006-02-17 05:38:00,1.56167,1.56182,1.56163,1.56166,368100001.0
2006-02-17 05:39:00,1.56166,1.562,1.56166,1.56192,219100003.0
2006-02-17 05:40:00,1.56197,1.56197,1.56168,1.56168,131500001.0
2006-02-17 05:41:00,1.56179,1.56192,1.56171,1.56175,360999998.0
2006-02-17 05:42:00,1.56175,1.56188,1.5617,1.56177,255500001.0
2006-02-17 05:43:00,1.56162,1.56186,1.56159,1.56185,180000000.0
2006-02-17 05:44:00,1.56179,1.56192,1.56168,1.56168,339600001.0
2006-02-17 05:45:00,1.5617,1.56175,1.56161,1.56161,157399999.0
2006-02-17 05:46:00,1.56167,1.56175,1.56158,1.56168,145000005.0
2006-02-17 05:47:00,1.56175,1.56175,1.5615,1.56157,278500006.0
2006-02-17 05:48:00,1.56172,1.56177,1.56154,1.56154,542100002.0
2006-02-17 05:49:00,1.5617,1.56179,1.56146,1.56146,351299998.0
2006-02-17 05:50:00,1.56174,1.56177,1.56152,1.56165,398100000.0
2006-02-17 05:51:00,1.56168,1.56188,1.56168,1.56183,234600001.0
2006-02-17 05:52:00,1.56172,1.56192,1.56171,1.56187,201400002.0
2006-02-17 05:53:00,1.56176,1.56195,1.56172,1.56188,515600000.0
2006-02-17 05:54:00,1.56178,1.56202,1.5617,1.56182,245100002.0
2006-02-17 05:55:00,1.56163,1.56179,1.56156,1.56167,281500000.0
2006-02-17 05:56:00,1.5617,1.56173,1.56161,1.56165,29400000.0
2006-02-17 05:57:00,1.56156,1.56173,1.56151,1.56173,232599996.0
2006-02-17 05:58:00,1.5617,1.5617,1.56142,1.56142,323299997.0
2006-02-17 05:59:00,1.56155,1.56165,1.56145,1.56158,284500002.0
2006-02-17 06:00:00,1.56146,1.56162,1.56136,1.56162,327299999.0
2006-02-17 06:01:00,1.56155,1.5617,1.56145,1.56158,442900003.0
2006-02-17 06:02:00,1.56158,1.56158,1.56142,1.56142,156900000.0
2006-02-17 06:03:00,1.56148,1.56155,1.56135,1.56148,184399999.0
2006-02-17 06:04:00,1.56131,1.56152,1.56131,1.56147,387100001.0
2006-02-17 06:05:00,1.56148,1.56152,1.5613,1.56139,341800005.0
2006-02-17 06:06:00,1.56155,1.56159,1.56141,1.56153,493700000.0
2006-02-17 06:07:00,1.56132,1.56141,1.56109,1.56123,199799999.0
2006-02-17 06:08:00,1.5614,1.56161,1.5613,1.56146,328200000.0
2006-02-17 06:09:00,1.56148,1.56155,1.56133,1.5615,344800005.0
2006-02-17 06:10:00,1.56142,1.56142,1.56115,1.56116,339199996.0
2006-02-17 06:11:00,1.56141,1.56148,1.56125,1.56144,230700001.0
2006-02-17 06:12:00,1.56126,1.5615,1.56126,1.5615,177600000.0
2006-02-17 06:13:00,1.56145,1.56148,1.56135,1.56141,200099996.0
2006-02-17 06:14:00,1.5615,1.5615,1.56131,1.56135,193799998.0
2006-02-17 06:15:00,1.56142,1.56144,1.56105,1.56144,275499998.0
2006-02-17 06:16:00,1.5614,1.5614,1.5613,1.5613,54300000.0
2006-02-17 06:17:00,1.56136,1.56145,1.56125,1.56142,168499999.0
2006-02-17 06:18:00,1.5614,1.5614,1.56119,1.56124,176600001.0
2006-02-17 06:19:00,1.56135,1.5614,1.56119,1.56119,295699999.0
2006-02-17 06:20:00,1.56137,1.56145,1.56128,1.5614,248300004.0
2006-02-17 06:21:00,1.56146,1.56148,1.56123,1.56123,202199999.0
2006-02-17 06:22:00,1.56133,1.5614,1.56114,1.5613,331499993.0
2006-02-17 06:23:00,1.56126,1.5614,1.5611,1.56135,376900003.0
2006-02-17 06:24:00,1.56135,1.56137,1.56114,1.56129,148600003.0
2006-02-17 06:25:00,1.56133,1.56144,1.56123,1.56123,335499998.0
2006-02-17 06:26:00,1.56141,1.56147,1.56118,1.56138,366000000.0
2006-02-17 06:27:00,1.56137,1.56144,1.56126,1.5614,353800002.0
2006-02-17 06:28:00,1.56142,1.56142,1.56119,1.56121,201000001.0
2006-02-17 06:29:00,1.56144,1.56144,1.56125,1.56142,328299998.0
2006-02-17 06:30:00,1.56121,1.56136,1.56118,1.56124,257699999.0
2006-02-17 06:31:00,1.56137,1.56137,1.56122,1.56122,114999999.0
2006-02-17 06:32:00,1.56135,1.5614,1.56127,1.56127,289100002.0
2006-02-17 06:33:00,1.56121,1.56135,1.56121,1.56135,110299998.0
2006-02-17 06:34:00,1.56142,1.56145,1.56127,1.56137,312399998.0
2006-02-17 06:35:00,1.56125,1.56144,1.56125,1.56135,354300001.0
2006-02-17 06:36:00,1.56132,1.56132,1.56105,1.56105,137300002.0
2006-02-17 06:37:00,1.56121,1.5613,1.56113,1.56114,329700002.0
2006-02-17 06:38:00,1.56133,1.56133,1.56114,1.5613,294400002.0
2006-02-17 06:39:00,1.56128,1.56135,1.56108,1.56135,258899998.0
2006-02-17 06:40:00,1.56126,1.56131,1.56113,1.56115,316999997.0
2006-02-17 06:41:00,1.56127,1.56137,1.56113,1.56123,81500001.0
2006-02-17 06:42:00,1.56116,1.56133,1.56116,1.56133,359500001.0
2006-02-17 06:43:00,1.56124,1.56133,1.56108,1.56127,146000002.0
2006-02-17 06:44:00,1.56127,1.56127,1.56103,1.56108,120599999.0
2006-02-17 06:45:00,1.56135,1.56141,1.56113,1.56113,119300001.0
2006-02-17 06:46:00,1.56132,1.5615,1.56125,1.5614,256300004.0
2006-02-17 06:47:00,1.56144,1.5615,1.56131,1.5615,183700002.0
2006-02-17 06:48:00,1.56149,1.56154,1.56134,1.56147,342699997.0
2006-02-17 06:49:00,1.56145,1.56151,1.56123,1.56151,168700003.0
2006-02-17 06:50:00,1.56145,1.56155,1.5613,1.56144,199000001.0
2006-02-17 06:51:00,1.56153,1.56157,1.56145,1.56145,54600000.0
2006-02-17 06:52:00,1.56162,1.56171,1.56149,1.56158,269100000.0
2006-02-17 06:53:00,1.56145,1.5616,1.56143,1.56147,228100003.0
2006-02-17 06:54:00,1.56142,1.56168,1.56142,1.5616,350700006.0
2006-02-17 06:55:00,1.56165,1.56165,1.56145,1.56155,447400009.0
2006-02-17 06:56:00,1.56139,1.56159,1.56139,1.56155,216699998.0
2006-02-17 06:57:00,1.56148,1.56164,1.5614,1.56147,450100002.0
2006-02-17 06:58:00,1.56157,1.56167,1.56141,1.56162,349500000.0
2006-02-17 06:59:00,1.5615,1.56165,1.5615,1.56163,445000000.0
2006-02-17 07:00:00,1.56146,1.56165,1.56141,1.56163,424200003.0
2006-02-17 07:01:00,1.5616,1.56165,1.5615,1.56158,281400001.0
2006-02-17 07:02:00,1.5615,1.5616,1.5615,1.5616,75900000.0
2006-02-17 07:03:00,1.5616,1.5616,1.5615,1.5615,169700000.0
2006-02-17 07:04:00,1.5613,1.56165,1.5613,1.56165,339899997.0
2006-02-17 07:05:00,1.56145,1.56165,1.56145,1.56157,268300003.0
2006-02-17 07:06:00,1.5614,1.56155,1.5614,1.56155,44400000.0
2006-02-17 07:07:00,1.5615,1.5616,1.5615,1.5616,32900000.0
2006-02-17 07:08:00,1.5614,1.56155,1.5614,1.56155,58400000.0
2006-02-17 07:09:00,1.5616,1.56168,1.56137,1.56137,274099998.0
2006-02-17 07:10:00,1.56132,1.56155,1.56132,1.56155,91800000.0
2006-02-17 07:11:00,1.56141,1.5616,1.56141,1.56155,189400002.0
2006-02-17 07:12:00,1.56146,1.5616,1.56136,1.56155,200400001.0
2006-02-17 07:13:00,1.5615,1.5616,1.56135,1.56142,343400000.0
2006-02-17 07:14:00,1.5615,1.5616,1.56139,1.56151,91000001.0
2006-02-17 07:15:00,1.56155,1.5616,1.56132,1.5616,497099997.0
2006-02-17 07:16:00,1.5615,1.56157,1.56137,1.56143,305900003.0
2006-02-17 07:17:00,1.56155,1.56155,1.56145,1.56145,157799997.0
2006-02-17 07:18:00,1.56156,1.56162,1.56139,1.56145,190400002.0
2006-02-17 07:19:00,1.56139,1.56152,1.56139,1.56152,20000000.0
2006-02-17 07:20:00,1.5614,1.56162,1.5614,1.56155,306000001.0
2006-02-17 07:21:00,1.56152,1.56152,1.56131,1.56131,62400000.0
2006-02-17 07:22:00,1.56136,1.56149,1.56121,1.5614,313199999.0
2006-02-17 07:23:00,1.56135,1.56138,1.56123,1.56127,50100002.0
2006-02-17 07:24:00,1.56136,1.56143,1.56123,1.56136,280000002.0
2006-02-17 07:25:00,1.56137,1.5614,1.56124,1.56128,411200004.0
2006-02-17 07:26:00,1.56137,1.56145,1.56115,1.5614,205000000.0
2006-02-17 07:27:00,1.56128,1.5614,1.56119,1.5614,244399998.0
2006-02-17 07:28:00,1.56143,1.56143,1.56119,1.56133,321000003.0
2006-02-17 07:29:00,1.56135,1.56137,1.56125,1.56126,219900002.0
2006-02-17 07:30:00,1.5613,1.56135,1.56121,1.56128,164700001.0
2006-02-17 07:31:00,1.56126,1.56133,1.56126,1.56133,21600000.0
2006-02-17 07:32:00,1.56135,1.56135,1.56112,1.56112,343200000.0
2006-02-17 07:33:00,1.5612,1.56135,1.56111,1.56135,266700005.0
2006-02-17 07:34:00,1.5613,1.56135,1.56114,1.56119,358699999.0
2006-02-17 07:35:00,1.56116,1.56135,1.56116,1.56135,188300000.0
2006-02-17 07:36:00,1.56132,1.56138,1.56125,1.5613,51200000.0
2006-02-17 07:37:00,1.5612,1.56131,1.5612,1.56125,90600001.0
2006-02-17 07:38:00,1.56115,1.56126,1.56115,1.56126,178100003.0
2006-02-17 07:39:00,1.56139,1.56145,1.56128,1.56129,333200000.0
2006-02-17 07:40:00,1.56135,1.56148,1.56122,1.5614,244099998.0
2006-02-17 07:41:00,1.56145,1.5615,1.56116,1.56135,329700002.0
2006-02-17 07:42:00,1.5614,1.56149,1.56125,1.56143,212699998.0
2006-02-17 07:43:00,1.5614,1.56146,1.56125,1.56136,325800004.0
2006-02-17 07:44:00,1.56134,1.56143,1.56127,1.56131,164900001.0
2006-02-17 07:45:00,1.56143,1.5615,1.56132,1.56142,367800002.0
2006-02-17 07:46:00,1.56135,1.56143,1.5613,1.56137,138100001.0
2006-02-17 07:47:00,1.56131,1.56145,1.56124,1.5614,321799995.0
2006-02-17 07:48:00,1.56132,1.56142,1.56125,1.56135,271300000.0
2006-02-17 07:49:00,1.56126,1.56142,1.56126,1.56128,376300005.0
2006-02-17 07:50:00,1.56142,1.56144,1.56125,1.56127,409100006.0
2006-02-17 07:51:00,1.56141,1.56149,1.56118,1.56118,349200002.0
2006-02-17 07:52:00,1.56125,1.5614,1.56121,1.56135,261500002.0
2006-02-17 07:53:00,1.56131,1.56131,1.56118,1.56118,32100000.0
2006-02-17 07:54:00,1.5612,1.56137,1.56103,1.56137,233899998.0
2006-02-17 07:55:00,1.56133,1.56137,1.5612,1.5612,271000000.0
2006-02-17 07:56:00,1.56135,1.56143,1.56127,1.56138,238900002.0
2006-02-17 07:57:00,1.56127,1.56137,1.56122,1.56122,243800001.0
2006-02-17 07:58:00,1.56142,1.56143,1.56126,1.56131,109299999.0
2006-02-17 07:59:00,1.5614,1.5614,1.56123,1.56124,327600004.0
2006-02-17 08:00:00,1.56128,1.56129,1.56113,1.56116,101300000.0
2006-02-17 08:01:00,1.56132,1.56151,1.56118,1.56143,453800003.0
2006-02-17 08:02:00,1.56148,1.56156,1.56129,1.56153,243600004.0
2006-02-17 08:03:00,1.56157,1.56159,1.56134,1.56153,300100000.0
2006-02-17 08:04:00,1.56155,1.56155,1.56145,1.56145,72000000.0
2006-02-17 08:05:00,1.56162,1.5617,1.56139,1.5616,256799998.0
2006-02-17 08:06:00,1.56146,1.56161,1.56128,1.56146,238599999.0
2006-02-17 08:07:00,1.56147,1.56167,1.56145,1.56165,394500002.0
2006-02-17 08:08:00,1.56145,1.5616,1.56145,1.5616,44100000.0
2006-02-17 08:09:00,1.56144,1.56167,1.56144,1.56165,229400000.0
2006-02-17 08:10:00,1.56152,1.56173,1.56133,1.56156,252700000.0
2006-02-17 08:11:00,1.56143,1.56165,1.56143,1.56162,139800000.0
2006-02-17 08:12:00,1.56153,1.56168,1.56144,1.56144,376900000.0
2006-02-17 08:13:00,1.56159,1.5617,1.56145,1.56158,309500001.0
2006-02-17 08:14:00,1.56152,1.56176,1.56145,1.56158,311600004.0
2006-02-17 08:15:00,1.56148,1.56169,1.56148,1.56169,87200000.0
2006-02-17 08:16:00,1.56162,1.56172,1.56146,1.56166,173700000.0
2006-02-17 08:17:00,1.5617,1.56177,1.56159,1.56177,64000000.0
2006-02-17 08:18:00,1.5617,1.56181,1.56165,1.56166,287300002.0
2006-02-17 08:19:00,1.5617,1.56188,1.5616,1.56188,256600003.0
2006-02-17 08:20:00,1.56192,1.56192,1.56167,1.56172,326100002.0
2006-02-17 08:21:00,1.56176,1.56193,1.56161,1.56187,202099999.0
2006-02-17 08:22:00,1.56171,1.56191,1.56171,1.5618,319200002.0
2006-02-17 08:23:00,1.56181,1.56181,1.56153,1.56153,161499998.0
2006-02-17 08:24:00,1.56164,1.56171,1.56135,1.56135,311400000.0
2006-02-17 08:25:00,1.56143,1.56156,1.56142,1.56154,79000000.0
2006-02-17 08:26:00,1.56158,1.56158,1.56138,1.56138,221100000.0
2006-02-17 08:27:00,1.56116,1.56153,1.56116,1.56153,129600000.0
2006-02-17 08:28:00,1.56132,1.56145,1.5612,1.56132,214700001.0
2006-02-17 08:29:00,1.56127,1.56143,1.5612,1.56128,285400000.0
2006-02-17 08:30:00,1.56123,1.56141,1.56116,1.56141,254199997.0
2006-02-17 08:31:00,1.56122,1.56148,1.56122,1.56137,455300002.0
2006-02-17 08:32:00,1.56135,1.56141,1.56127,1.56129,214300000.0
2006-02-17 08:33:00,1.56143,1.56144,1.56122,1.56126,233499997.0
2006-02-17 08:34:00,1.56136,1.5614,1.56121,1.5614,326000004.0
2006-02-17 08:35:00,1.56138,1.56138,1.56121,1.56129,85500001.0
2006-02-17 08:36:00,1.5613,1.56135,1.5613,1.56135,29500000.0
2006-02-17 08:37:00,1.56133,1.56135,1.56116,1.56128,352999992.0
2006-02-17 08:38:00,1.56117,1.56128,1.56105,1.5612,235800001.0
2006-02-17 08:39:00,1.5612,1.56133,1.5612,1.56133,39100000.0
2006-02-17 08:40:00,1.56126,1.5613,1.56106,1.5613,238100000.0
2006-02-17 08:41:00,1.56125,1.56133,1.56109,1.5613,303299998.0
2006-02-17 08:42:00,1.56134,1.56139,1.56116,1.56122,284000003.0
2006-02-17 08:43:00,1.56121,1.56129,1.56109,1.56118,220999997.0
2006-02-17 08:44:00,1.56126,1.56131,1.56107,1.56109,250700000.0
2006-02-17 08:45:00,1.56111,1.56125,1.56076,1.56115,411899999.0
2006-02-17 08:46:00,1.56105,1.56114,1.56079,1.5611,325899997.0
2006-02-17 08:47:00,1.56085,1.56102,1.56085,1.56102,377900001.0
2006-02-17 08:48:00,1.56104,1.5611,1.56078,1.56099,216300001.0
2006-02-17 08:49:00,1.56096,1.56104,1.56082,1.56093,178799999.0
2006-02-17 08:50:00,1.56101,1.56106,1.5609,1.56093,419300000.0
2006-02-17 08:51:00,1.56082,1.56109,1.56082,1.56102,153099998.0
2006-02-17 08:52:00,1.56082,1.56096,1.56073,1.5608,247499999.0
2006-02-17 08:53:00,1.56092,1.56099,1.56084,1.56095,280900006.0
2006-02-17 08:54:00,1.56093,1.56104,1.56081,1.56084,277200000.0
2006-02-17 08:55:00,1.56101,1.56101,1.56087,1.56087,98299998.0
2006-02-17 08:56:00,1.5609,1.56098,1.56071,1.5608,167399999.0
2006-02-17 08:57:00,1.56102,1.56102,1.56081,1.56081,127000000.0
2006-02-17 08:58:00,1.56094,1.56107,1.56082,1.56088,241199999.0
2006-02-17 08:59:00,1.56087,1.56099,1.56087,1.56099,127799998.0
2006-02-17 09:00:00,1.56082,1.56101,1.56082,1.561,225300002.0
2006-02-17 09:01:00,1.56092,1.56098,1.56081,1.56083,191700006.0
2006-02-17 09:02:00,1.56091,1.56096,1.5608,1.56081,388899998.0
2006-02-17 09:03:00,1.56091,1.56091,1.56072,1.56082,188300000.0
2006-02-17 09:04:00,1.56077,1.56081,1.56056,1.56064,207199999.0
2006-02-17 09:05:00,1.5607,1.56078,1.56057,1.56075,403299998.0
2006-02-17 09:06:00,1.56067,1.56075,1.56056,1.56068,161399999.0
2006-02-17 09:07:00,1.56075,1.56077,1.56058,1.56077,238500002.0
2006-02-17 09:08:00,1.56064,1.56081,1.56051,1.5606,252299999.0
2006-02-17 09:09:00,1.5607,1.56076,1.56057,1.5606,264700002.0
2006-02-17 09:10:00,1.56071,1.56081,1.56065,1.56081,203100003.0
2006-02-17 09:11:00,1.5606,1.56079,1.5606,1.56068,430600008.0
2006-02-17 09:12:00,1.56065,1.56065,1.56055,1.56055,7100000.0
2006-02-17 09:13:00,1.56062,1.56064,1.56043,1.56046,409800000.0
2006-02-17 09:14:00,1.56064,1.56081,1.56061,1.56079,410900000.0
2006-02-17 09:15:00,1.56075,1.5609,1.56066,1.5608,331600001.0
2006-02-17 09:16:00,1.56079,1.56084,1.56067,1.56067,256300000.0
2006-02-17 09:17:00,1.56078,1.56078,1.56067,1.56067,44100000.0
2006-02-17 09:18:00,1.56086,1.56086,1.56081,1.56081,120700000.0
2006-02-17 09:19:00,1.56082,1.56093,1.56065,1.56078,318699998.0
2006-02-17 09:20:00,1.5607,1.56085,1.56062,1.5608,265100001.0
2006-02-17 09:21:00,1.5606,1.5608,1.5606,1.5608,24100000.0
2006-02-17 09:22:00,1.56095,1.56124,1.56095,1.56124,202400003.0
2006-02-17 09:23:00,1.56103,1.56122,1.56095,1.56099,254100007.0
2006-02-17 09:24:00,1.56103,1.56118,1.56092,1.56106,408799996.0
2006-02-17 09:25:00,1.56113,1.56115,1.56097,1.56106,332900004.0
2006-02-17 09:26:00,1.56113,1.56113,1.56099,1.56099,38400000.0
2006-02-17 09:27:00,1.56104,1.56113,1.5608,1.56108,340900002.0
2006-02-17 09:28:00,1.56099,1.56108,1.56077,1.5609,328400001.0
2006-02-17 09:29:00,1.56095,1.56099,1.56076,1.56081,359399997.0
2006-02-17 09:30:00,1.5608,1.56087,1.5608,1.56083,69600000.0
2006-02-17 09:31:00,1.56075,1.56075,1.56049,1.56052,274000001.0
2006-02-17 09:32:00,1.56043,1.56063,1.56043,1.56059,285099998.0
2006-02-17 09:33:00,1.56065,1.56065,1.56045,1.5605,454399994.0
2006-02-17 09:34:00,1.5605,1.5606,1.56041,1.56053,131700000.0
2006-02-17 09:35:00,1.56046,1.56056,1.56038,1.56044,243800002.0
2006-02-17 09:36:00,1.56041,1.56057,1.56029,1.56043,272499997.0
2006-02-17 09:37:00,1.5604,1.56055,1.56025,1.56043,280100003.0
2006-02-17 09:38:00,1.56055,1.5606,1.56024,1.56047,445900002.0
2006-02-17 09:39:00,1.56049,1.56063,1.56048,1.56056,226900001.0
2006-02-17 09:40:00,1.56066,1.56066,1.5605,1.56057,106599999.0
2006-02-17 09:41:00,1.56057,1.56057,1.56035,1.5604,217999998.0
2006-02-17 09:42:00,1.5606,1.5606,1.56039,1.56039,194200001.0
2006-02-17 09:43:00,1.56053,1.56061,1.56039,1.56052,347300002.0
2006-02-17 09:44:00,1.56043,1.56055,1.56031,1.56048,182100003.0
2006-02-17 09:45:00,1.56052,1.56068,1.56046,1.5605,154400001.0
2006-02-17 09:46:00,1.56046,1.5606,1.56046,1.56049,271700001.0
2006-02-17 09:47:00,1.56052,1.56055,1.56038,1.56038,210300004.0
2006-02-17 09:48:00,1.56041,1.56066,1.5604,1.56066,424700000.0
2006-02-17 09:49:00,1.56073,1.56073,1.56058,1.56058,313300000.0
2006-02-17 09:50:00,1.56072,1.56078,1.56052,1.5607,341100005.0
2006-02-17 09:51:00,1.56077,1.56077,1.56052,1.56052,200399996.0
2006-02-17 09:52:00,1.56045,1.56061,1.56045,1.56061,84500001.0
2006-02-17 09:53:00,1.56053,1.5607,1.56047,1.56067,227000003.0
2006-02-17 09:54:00,1.56065,1.56068,1.56047,1.56047,241800001.0
2006-02-17 09:55:00,1.56059,1.56069,1.56029,1.56062,238800003.0
2006-02-17 09:56:00,1.56062,1.56064,1.56049,1.5605,162300000.0
2006-02-17 09:57:00,1.5606,1.56063,1.56047,1.56047,417700001.0
2006-02-17 09:58:00,1.56055,1.56061,1.56039,1.56061,156700002.0
2006-02-17 09:59:00,1.56056,1.56073,1.56049,1.56054,290499998.0
2006-02-17 10:00:00,1.5606,1.56074,1.56056,1.56071,250499996.0
2006-02-17 10:01:00,1.56078,1.56078,1.56059,1.56068,266700003.0
2006-02-17 10:02:00,1.56048,1.56074,1.56046,1.56067,354299998.0
2006-02-17 10:03:00,1.56067,1.56067,1.56051,1.56062,262299999.0
2006-02-17 10:04:00,1.56056,1.56073,1.5605,1.56065,216800002.0
2006-02-17 10:05:00,1.56038,1.56068,1.56038,1.56066,295900003.0
2006-02-17 10:06:00,1.56051,1.56065,1.56049,1.56053,245500000.0
2006-02-17 10:07:00,1.5606,1.5606,1.56036,1.56038,343700001.0
2006-02-17 10:08:00,1.56022,1.56048,1.56017,1.56048,426300000.0
2006-02-17 10:09:00,1.5603,1.56046,1.56024,1.5603,258900001.0
2006-02-17 10:10:00,1.56022,1.56035,1.56008,1.56021,124399997.0
2006-02-17 10:11:00,1.56029,1.56036,1.56015,1.56015,459400003.0
2006-02-17 10:12:00,1.56007,1.56025,1.56,1.56017,284700004.0
2006-02-17 10:13:00,1.56023,1.5603,1.56017,1.56025,139100003.0
2006-02-17 10:14:00,1.5603,1.5603,1.56008,1.56023,207899999.0
2006-02-17 10:15:00,1.56029,1.56036,1.56016,1.56023,213300000.0
2006-02-17 10:16:00,1.56026,1.56039,1.56013,1.56027,359400000.0
2006-02-17 10:17:00,1.56024,1.56045,1.56024,1.5604,376300001.0
2006-02-17 10:18:00,1.56035,1.56049,1.56027,1.56049,240899999.0
2006-02-17 10:19:00,1.5603,1.56048,1.5603,1.56041,207200001.0
2006-02-17 10:20:00,1.5604,1.56048,1.56027,1.56036,163499999.0
2006-02-17 10:21:00,1.56047,1.5606,1.56036,1.56039,242100001.0
2006-02-17 10:22:00,1.56052,1.56053,1.56029,1.56029,298899998.0
2006-02-17 10:23:00,1.56032,1.5604,1.56017,1.5603,324799999.0
2006-02-17 10:24:00,1.5602,1.56029,1.56003,1.56025,205600001.0
2006-02-17 10:25:00,1.56018,1.56032,1.55997,1.56015,518000000.0
2006-02-17 10:26:00,1.56026,1.56032,1.5601,1.56011,373200000.0
2006-02-17 10:27:00,1.56016,1.56032,1.56012,1.5603,332500004.0
2006-02-17 10:28:00,1.56023,1.5603,1.56016,1.5603,219900000.0
2006-02-17 10:29:00,1.56023,1.5603,1.56012,1.56023,110700002.0
2006-02-17 10:30:00,1.56023,1.56025,1.56001,1.5601,305599995.0
2006-02-17 10:31:00,1.56017,1.56037,1.56013,1.56033,392999997.0
2006-02-17 10:32:00,1.56035,1.56042,1.56018,1.56018,365999997.0
2006-02-17 10:33:00,1.56025,1.56039,1.56008,1.56018,290300000.0
2006-02-17 10:34:00,1.56017,1.56021,1.56001,1.56007,324999998.0
2006-02-17 10:35:00,1.5601,1.56018,1.55995,1.55999,175100000.0
2006-02-17 10:36:00,1.56017,1.56027,1.56005,1.56013,279100001.0
2006-02-17 10:37:00,1.56016,1.56026,1.56007,1.5602,215900002.0
2006-02-17 10:38:00,1.5601,1.5603,1.56008,1.56021,309599994.0
2006-02-17 10:39:00,1.5601,1.56027,1.5601,1.56027,284500003.0
2006-02-17 10:40:00,1.56013,1.56027,1.55998,1.5602,300699999.0
2006-02-17 10:41:00,1.56013,1.56027,1.56003,1.56018,271699999.0
2006-02-17 10:42:00,1.5601,1.56031,1.5601,1.56026,198799999.0
2006-02-17 10:43:00,1.56031,1.56034,1.55989,1.5602,405699998.0
2006-02-17 10:44:00,1.56027,1.56029,1.56006,1.56014,299300001.0
2006-02-17 10:45:00,1.56014,1.5603,1.56014,1.56021,219799998.0
2006-02-17 10:46:00,1.56019,1.56035,1.56001,1.56016,389200006.0
2006-02-17 10:47:00,1.5603,1.56037,1.56013,1.56025,304799998.0
2006-02-17 10:48:00,1.5602,1.56032,1.5602,1.56032,90300000.0
2006-02-17 10:49:00,1.56013,1.56027,1.56011,1.56023,270200000.0
2006-02-17 10:50:00,1.5603,1.5603,1.56004,1.56012,198200001.0
2006-02-17 10:51:00,1.56017,1.56032,1.56,1.56019,307200006.0
2006-02-17 10:52:00,1.5602,1.56026,1.55996,1.5601,400999998.0
2006-02-17 10:53:00,1.56016,1.56024,1.56008,1.56023,233699999.0
2006-02-17 10:54:00,1.56007,1.56027,1.56005,1.56022,214899997.0
2006-02-17 10:55:00,1.56019,1.5604,1.56007,1.56025,377300003.0
2006-02-17 10:56:00,1.56047,1.56054,1.56025,1.56045,197000002.0
2006-02-17 10:57:00,1.56048,1.56069,1.56034,1.56063,378100002.0
2006-02-17 10:58:00,1.56058,1.56066,1.56045,1.56055,258900000.0
2006-02-17 10:59:00,1.56049,1.56049,1.56002,1.56002,131600001.0
2006-02-17 11:00:00,1.56026,1.56026,1.55913,1.55913,210500000.0
2006-02-17 11:01:00,1.55894,1.55961,1.55894,1.55958,302900004.0
2006-02-17 11:02:00,1.5596,1.55973,1.55958,1.55958,372200002.0
2006-02-17 11:03:00,1.55964,1.55982,1.55961,1.55981,300900003.0
2006-02-17 11:04:00,1.55985,1.55988,1.55951,1.55977,455200000.0
2006-02-17 11:05:00,1.55974,1.56,1.55974,1.56,191900001.0
2006-02-17 11:06:00,1.55999,1.56008,1.55988,1.55996,190800001.0
2006-02-17 11:07:00,1.55997,1.56011,1.55984,1.55992,223699998.0
2006-02-17 11:08:00,1.55991,1.56009,1.55988,1.5599,405300006.0
2006-02-17 11:09:00,1.56006,1.56013,1.55993,1.56006,250499998.0
2006-02-17 11:10:00,1.5599,1.56003,1.55981,1.55993,314800000.0
2006-02-17 11:11:00,1.55987,1.55998,1.55975,1.55983,268800003.0
2006-02-17 11:12:00,1.55992,1.56007,1.55984,1.55995,422200000.0
2006-02-17 11:13:00,1.56009,1.5603,1.55994,1.56021,153799998.0
2006-02-17 11:14:00,1.56026,1.56043,1.56017,1.56032,375099997.0
2006-02-17 11:15:00,1.5601,1.56027,1.56,1.56027,327500000.0
2006-02-17 11:16:00,1.56025,1.56032,1.56014,1.56022,163999999.0
2006-02-17 11:17:00,1.56018,1.56025,1.56001,1.56008,352100002.0
2006-02-17 11:18:00,1.56006,1.56019,1.56003,1.56019,127900001.0
2006-02-17 11:19:00,1.56016,1.5602,1.56001,1.56013,321700006.0
2006-02-17 11:20:00,1.56014,1.56029,1.56009,1.5602,304600000.0
2006-02-17 11:21:00,1.56019,1.56025,1.5601,1.56025,262799997.0
2006-02-17 11:22:00,1.55995,1.56012,1.5599,1.56006,273500002.0
2006-02-17 11:23:00,1.55995,1.56019,1.55994,1.56002,384700001.0
2006-02-17 11:24:00,1.56004,1.56028,1.56004,1.56018,427999999.0
2006-02-17 11:25:00,1.56003,1.56028,1.55987,1.56028,401999999.0
2006-02-17 11:26:00,1.56023,1.56025,1.56012,1.56018,101100000.0
2006-02-17 11:27:00,1.5602,1.56028,1.5601,1.56018,232500001.0
2006-02-17 11:28:00,1.56017,1.56033,1.56008,1.56021,240799997.0
2006-02-17 11:29:00,1.56039,1.5605,1.56027,1.56027,394600003.0
2006-02-17 11:30:00,1.56032,1.56049,1.56025,1.56045,286700000.0
2006-02-17 11:31:00,1.5604,1.56052,1.56034,1.56052,297700002.0
2006-02-17 11:32:00,1.56046,1.56061,1.56043,1.56058,406399998.0
2006-02-17 11:33:00,1.56051,1.5606,1.5604,1.56052,382300005.0
2006-02-17 11:34:00,1.56044,1.56046,1.56023,1.56028,291200000.0
2006-02-17 11:35:00,1.5603,1.5605,1.56025,1.56045,300500000.0
2006-02-17 11:36:00,1.56048,1.56048,1.56024,1.56032,236499995.0
2006-02-17 11:37:00,1.56043,1.56049,1.56031,1.56031,423500002.0
2006-02-17 11:38:00,1.56046,1.56055,1.5604,1.56052,378299997.0
2006-02-17 11:39:00,1.56039,1.56057,1.56031,1.56049,378200005.0
2006-02-17 11:40:00,1.56044,1.56063,1.56032,1.56055,330800002.0
2006-02-17 11:41:00,1.56048,1.56061,1.56035,1.56057,362200005.0
2006-02-17 11:42:00,1.56031,1.56056,1.56031,1.56055,321700004.0
2006-02-17 11:43:00,1.56042,1.56061,1.5604,1.56048,454900003.0
2006-02-17 11:44:00,1.56033,1.56043,1.56016,1.56031,346599995.0
2006-02-17 11:45:00,1.56028,1.56043,1.56021,1.56035,329199999.0
2006-02-17 11:46:00,1.5604,1.56049,1.56036,1.56049,197200002.0
2006-02-17 11:47:00,1.56045,1.56066,1.56043,1.56058,180800000.0
2006-02-17 11:48:00,1.56055,1.56055,1.5603,1.56038,192500001.0
2006-02-17 11:49:00,1.56055,1.56063,1.56037,1.56048,396100005.0
2006-02-17 11:50:00,1.56047,1.56065,1.56047,1.56062,333100008.0
2006-02-17 11:51:00,1.56046,1.56071,1.56035,1.56068,386400002.0
2006-02-17 11:52:00,1.56072,1.56084,1.56057,1.56076,342100001.0
2006-02-17 11:53:00,1.56081,1.56087,1.56072,1.56081,265599996.0
2006-02-17 11:54:00,1.56086,1.56086,1.56055,1.56055,256799998.0
2006-02-17 11:55:00,1.56055,1.56084,1.56055,1.56077,295500001.0
2006-02-17 11:56:00,1.56074,1.56078,1.56063,1.56071,276300002.0
2006-02-17 11:57:00,1.56048,1.56065,1.56042,1.56052,265600000.0
2006-02-17 11:58:00,1.56038,1.56046,1.56016,1.56042,268400003.0
2006-02-17 11:59:00,1.56042,1.56047,1.56014,1.56018,263599999.0
2006-02-17 12:00:00,1.56024,1.56024,1.55978,1.55978,305400001.0
2006-02-17 12:01:00,1.55977,1.56006,1.55977,1.55997,287199997.0
2006-02-17 12:02:00,1.56,1.56008,1.55988,1.55999,304899998.0
2006-02-17 12:03:00,1.55993,1.56012,1.55986,1.56012,289900002.0
2006-02-17 12:04:00,1.55992,1.56024,1.55992,1.56002,204000003.0
2006-02-17 12:05:00,1.56019,1.56027,1.56007,1.56018,250000000.0
2006-02-17 12:06:00,1.56027,1.56027,1.55996,1.56008,387599999.0
2006-02-17 12:07:00,1.56021,1.56027,1.56006,1.56006,318600000.0
2006-02-17 12:08:00,1.56029,1.56041,1.56023,1.56033,322200001.0
2006-02-17 12:09:00,1.56029,1.56039,1.56023,1.56023,252500001.0
2006-02-17 12:10:00,1.56044,1.56048,1.56021,1.56021,164700000.0
2006-02-17 12:11:00,1.5604,1.5606,1.56028,1.56045,393799998.0
2006-02-17 12:12:00,1.56055,1.56085,1.56055,1.56082,308500001.0
2006-02-17 12:13:00,1.56088,1.56096,1.56072,1.56078,360899994.0
2006-02-17 12:14:00,1.56062,1.56078,1.56048,1.56062,398599998.0
2006-02-17 12:15:00,1.56053,1.56075,1.56041,1.56075,305000000.0
2006-02-17 12:16:00,1.56064,1.56076,1.56052,1.56053,198800001.0
2006-02-17 12:17:00,1.56057,1.56057,1.5603,1.56037,286599998.0
2006-02-17 12:18:00,1.56037,1.56043,1.5602,1.5602,296100002.0
2006-02-17 12:19:00,1.56039,1.56046,1.56032,1.56038,166899999.0
2006-02-17 12:20:00,1.56046,1.56046,1.56026,1.5603,230300000.0
2006-02-17 12:21:00,1.56038,1.56046,1.56021,1.56035,289200000.0
2006-02-17 12:22:00,1.5603,1.56045,1.56024,1.56045,458800002.0
2006-02-17 12:23:00,1.5603,1.5604,1.56012,1.56031,303400004.0
2006-02-17 12:24:00,1.56034,1.56056,1.56034,1.56055,218800005.0
2006-02-17 12:25:00,1.5605,1.56055,1.56032,1.56042,433400001.0
2006-02-17 12:26:00,1.56035,1.5605,1.56028,1.56032,173200003.0
2006-02-17 12:27:00,1.5604,1.5606,1.56036,1.5606,206400001.0
2006-02-17 12:28:00,1.56036,1.56076,1.56036,1.56074,265499994.0
2006-02-17 12:29:00,1.56072,1.56076,1.56054,1.56054,184400000.0
2006-02-17 12:30:00,1.56056,1.56071,1.56052,1.56071,313000000.0
2006-02-17 12:31:00,1.56076,1.56086,1.56065,1.56086,182199999.0
2006-02-17 12:32:00,1.56087,1.56096,1.56078,1.56078,328100005.0
2006-02-17 12:33:00,1.56077,1.56096,1.56071,1.56079,294200004.0
2006-02-17 12:34:00,1.56082,1.5609,1.56058,1.56069,258799997.0
2006-02-17 12:35:00,1.56083,1.56085,1.56065,1.56072,356600001.0
2006-02-17 12:36:00,1.56089,1.56105,1.56084,1.56105,127699998.0
2006-02-17 12:37:00,1.561,1.561,1.56085,1.56098,271599999.0
2006-02-17 12:38:00,1.56091,1.56103,1.5608,1.56084,307500000.0
2006-02-17 12:39:00,1.56095,1.56098,1.56079,1.56089,293900001.0
2006-02-17 12:40:00,1.56078,1.56097,1.5607,1.56096,165900001.0
2006-02-17 12:41:00,1.56102,1.56112,1.56083,1.56083,189599997.0
2006-02-17 12:42:00,1.5609,1.56107,1.56085,1.56093,369100002.0
2006-02-17 12:43:00,1.56107,1.56113,1.56085,1.561,286500003.0
2006-02-17 12:44:00,1.56101,1.56114,1.56086,1.56104,44000000.0
2006-02-17 12:45:00,1.56092,1.56105,1.56084,1.561,366200001.0
2006-02-17 12:46:00,1.56102,1.56104,1.56081,1.56091,382500001.0
2006-02-17 12:47:00,1.56088,1.5611,1.56088,1.56105,294600004.0
2006-02-17 12:48:00,1.5609,1.56099,1.56077,1.56088,230700000.0
2006-02-17 12:49:00,1.56085,1.56085,1.56053,1.56073,302700004.0
2006-02-17 12:50:00,1.56078,1.56085,1.56061,1.56061,316399998.0
2006-02-17 12:51:00,1.56088,1.56102,1.56088,1.56098,175399999.0
2006-02-17 12:52:00,1.56052,1.56095,1.56052,1.56088,397100005.0
2006-02-17 12:53:00,1.56073,1.56086,1.56056,1.56082,303999999.0
2006-02-17 12:54:00,1.56075,1.56076,1.56064,1.56064,292600002.0
2006-02-17 12:55:00,1.56067,1.56072,1.56054,1.56057,302899995.0
2006-02-17 12:56:00,1.56062,1.56083,1.56052,1.56083,360900007.0
2006-02-17 12:57:00,1.56068,1.56092,1.56068,1.56092,215000000.0
2006-02-17 12:58:00,1.56079,1.56092,1.56067,1.56081,265499999.0
2006-02-17 12:59:00,1.56061,1.56085,1.56061,1.5608,140100000.0
2006-02-17 13:00:00,1.56082,1.56092,1.56073,1.5608,342500000.0
2006-02-17 13:01:00,1.56087,1.56092,1.56071,1.56074,206899999.0
2006-02-17 13:02:00,1.56084,1.56092,1.56062,1.56075,153500002.0
2006-02-17 13:03:00,1.56074,1.5609,1.56074,1.56083,293800001.0
2006-02-17 13:04:00,1.5607,1.56075,1.56044,1.56065,274799999.0
2006-02-17 13:05:00,1.56073,1.56075,1.56058,1.56064,158800000.0
2006-02-17 13:06:00,1.56066,1.5608,1.5606,1.56067,328199997.0
2006-02-17 13:07:00,1.56068,1.56081,1.56055,1.5607,282800001.0
2006-02-17 13:08:00,1.56084,1.56087,1.56065,1.56074,126600001.0
2006-02-17 13:09:00,1.56074,1.56078,1.5606,1.5607,275100001.0
2006-02-17 13:10:00,1.56071,1.56085,1.56059,1.56068,164399998.0
2006-02-17 13:11:00,1.56083,1.56083,1.56069,1.56069,43200000.0
2006-02-17 13:12:00,1.56072,1.56085,1.56061,1.56085,342299996.0
2006-02-17 13:13:00,1.56073,1.56088,1.5607,1.56085,225099999.0
2006-02-17 13:14:00,1.56084,1.56084,1.56066,1.56072,249999999.0
2006-02-17 13:15:00,1.56084,1.56094,1.56075,1.56087,136100000.0
2006-02-17 13:16:00,1.56074,1.56091,1.56072,1.56091,187000000.0
2006-02-17 13:17:00,1.56084,1.56101,1.56083,1.56083,495400002.0
2006-02-17 13:18:00,1.56067,1.56102,1.56067,1.56088,284200005.0
2006-02-17 13:19:00,1.56098,1.561,1.56069,1.56085,364099999.0
2006-02-17 13:20:00,1.5609,1.56097,1.56078,1.56087,151300002.0
2006-02-17 13:21:00,1.56092,1.56097,1.56077,1.56081,255100001.0
2006-02-17 13:22:00,1.56092,1.561,1.56083,1.56093,338299998.0
2006-02-17 13:23:00,1.56081,1.56091,1.56052,1.56068,165199998.0
2006-02-17 13:24:00,1.5607,1.56082,1.56054,1.56074,374100002.0
2006-02-17 13:25:00,1.56085,1.56086,1.56046,1.56066,481500002.0
2006-02-17 13:26:00,1.5607,1.56086,1.56058,1.56074,205500002.0
2006-02-17 13:27:00,1.56064,1.5609,1.56064,1.56085,186000002.0
2006-02-17 13:28:00,1.5608,1.56096,1.56066,1.56088,312300004.0
2006-02-17 13:29:00,1.56088,1.56094,1.56073,1.56081,233299999.0
2006-02-17 13:30:00,1.56076,1.56086,1.5607,1.56084,330299998.0
2006-02-17 13:31:00,1.56079,1.561,1.56073,1.56095,476100005.0
2006-02-17 13:32:00,1.56081,1.56093,1.56071,1.56081,260399997.0
2006-02-17 13:33:00,1.56072,1.56079,1.56055,1.56076,257999998.0
2006-02-17 13:34:00,1.5608,1.56092,1.56066,1.56075,448100000.0
2006-02-17 13:35:00,1.56085,1.56095,1.56073,1.56074,321099999.0
2006-02-17 13:36:00,1.56074,1.5609,1.56062,1.56072,261200006.0
2006-02-17 13:37:00,1.56081,1.56087,1.56059,1.56067,247099999.0
2006-02-17 13:38:00,1.5608,1.56087,1.56074,1.56081,144800000.0
2006-02-17 13:39:00,1.56084,1.56092,1.56075,1.56082,353000002.0
2006-02-17 13:40:00,1.56082,1.56096,1.56071,1.56085,343700006.0
2006-02-17 13:41:00,1.56089,1.56095,1.56071,1.56087,314800000.0
2006-02-17 13:42:00,1.56071,1.56083,1.56066,1.56083,172900000.0
2006-02-17 13:43:00,1.56078,1.56084,1.56069,1.56082,237500000.0
2006-02-17 13:44:00,1.56083,1.56083,1.56061,1.56071,258899996.0
2006-02-17 13:45:00,1.56082,1.56093,1.56073,1.56075,337100004.0
2006-02-17 13:46:00,1.5609,1.5609,1.56069,1.56079,313900000.0
2006-02-17 13:47:00,1.56074,1.5609,1.5606,1.56077,290400001.0
2006-02-17 13:48:00,1.56089,1.56096,1.56063,1.56076,281699999.0
2006-02-17 13:49:00,1.56088,1.56088,1.56072,1.56072,143099996.0
2006-02-17 13:50:00,1.5607,1.56088,1.56068,1.56077,230199998.0
2006-02-17 13:51:00,1.56072,1.56083,1.56061,1.56066,332300003.0
2006-02-17 13:52:00,1.56068,1.56088,1.56065,1.56065,334599999.0
2006-02-17 13:53:00,1.56088,1.56092,1.56071,1.56071,158000000.0
2006-02-17 13:54:00,1.56088,1.56088,1.56061,1.56076,323099999.0
2006-02-17 13:55:00,1.56076,1.56085,1.56067,1.56077,361600001.0
2006-02-17 13:56:00,1.56082,1.56085,1.56066,1.56077,238099999.0
2006-02-17 13:57:00,1.56073,1.56097,1.56073,1.56088,421600003.0
2006-02-17 13:58:00,1.56088,1.5609,1.5607,1.56078,377000000.0
2006-02-17 13:59:00,1.5609,1.56102,1.56078,1.56093,350600006.0
2006-02-17 14:00:00,1.56102,1.56106,1.56085,1.56086,319300002.0
2006-02-17 14:01:00,1.56097,1.5611,1.56081,1.56081,309800001.0
2006-02-17 14:02:00,1.56105,1.56118,1.56097,1.56111,439700001.0
2006-02-17 14:03:00,1.5608,1.56145,1.5608,1.56145,186600000.0
2006-02-17 14:04:00,1.56154,1.56167,1.56145,1.56149,172400002.0
2006-02-17 14:05:00,1.56144,1.5617,1.56144,1.56155,244199999.0
2006-02-17 14:06:00,1.56183,1.56231,1.56163,1.56218,267500002.0
2006-02-17 14:07:00,1.56204,1.56224,1.56199,1.56206,301000006.0
2006-02-17 14:08:00,1.56205,1.5622,1.56193,1.56193,336400000.0
2006-02-17 14:09:00,1.5619,1.56203,1.56188,1.56191,292300002.0
2006-02-17 14:10:00,1.56192,1.5622,1.56192,1.56203,267600000.0
2006-02-17 14:11:00,1.56213,1.56235,1.56209,1.56217,395500001.0
2006-02-17 14:12:00,1.56208,1.56235,1.56206,1.56226,290300003.0
2006-02-17 14:13:00,1.56231,1.56231,1.56204,1.56221,347200003.0
2006-02-17 14:14:00,1.56212,1.56223,1.56201,1.56212,317900003.0
2006-02-17 14:15:00,1.56213,1.56221,1.56208,1.5622,155799999.0
2006-02-17 14:16:00,1.56226,1.56242,1.56217,1.56225,228799996.0
2006-02-17 14:17:00,1.56226,1.56226,1.562,1.56216,295600000.0
2006-02-17 14:18:00,1.56218,1.56244,1.56214,1.5623,300500004.0
2006-02-17 14:19:00,1.56239,1.56246,1.56227,1.56242,307600001.0
2006-02-17 14:20:00,1.56225,1.56244,1.56205,1.56232,478099998.0
2006-02-17 14:21:00,1.56217,1.56232,1.56211,1.56219,204900002.0
2006-02-17 14:22:00,1.56225,1.56242,1.56219,1.56231,360099999.0
2006-02-17 14:23:00,1.56236,1.5624,1.56216,1.56216,191600000.0
2006-02-17 14:24:00,1.56231,1.56235,1.56213,1.56218,339399995.0
2006-02-17 14:25:00,1.56225,1.56231,1.56206,1.56217,167200002.0
2006-02-17 14:26:00,1.56205,1.56221,1.56195,1.56203,527099999.0
2006-02-17 14:27:00,1.56216,1.56231,1.56201,1.56225,387100003.0
2006-02-17 14:28:00,1.56222,1.56241,1.56208,1.56225,211599996.0
2006-02-17 14:29:00,1.56236,1.56252,1.5623,1.5625,288900003.0
2006-02-17 14:30:00,1.56252,1.56255,1.56231,1.56231,436600002.0
2006-02-17 14:31:00,1.56241,1.56249,1.56228,1.56228,285300003.0
2006-02-17 14:32:00,1.56244,1.56254,1.56229,1.56248,258800000.0
2006-02-17 14:33:00,1.56247,1.56256,1.56238,1.56248,219000000.0
2006-02-17 14:34:00,1.56249,1.56257,1.56231,1.56248,335999999.0
2006-02-17 14:35:00,1.56241,1.56242,1.56203,1.56203,430600001.0
2006-02-17 14:36:00,1.56214,1.56245,1.56214,1.56245,121000000.0
2006-02-17 14:37:00,1.56252,1.56255,1.56242,1.56243,362699998.0
2006-02-17 14:38:00,1.56253,1.5627,1.5624,1.5627,245299998.0
2006-02-17 14:39:00,1.56256,1.56265,1.5623,1.56238,337300005.0
2006-02-17 14:40:00,1.56232,1.56249,1.56224,1.56224,232300002.0
2006-02-17 14:41:00,1.56234,1.5624,1.56222,1.56229,318700003.0
2006-02-17 14:42:00,1.56246,1.56275,1.56229,1.56265,606500001.0
2006-02-17 14:43:00,1.56266,1.56266,1.56236,1.56256,212499999.0
2006-02-17 14:44:00,1.56254,1.56271,1.56251,1.56259,411599998.0
2006-02-17 14:45:00,1.5627,1.56281,1.56259,1.56276,527599998.0
2006-02-17 14:46:00,1.56266,1.56276,1.56251,1.56271,238100002.0
2006-02-17 14:47:00,1.56265,1.56279,1.56258,1.56267,117600002.0
2006-02-17 14:48:00,1.56256,1.56264,1.56244,1.56256,57499999.0
2006-02-17 14:49:00,1.56237,1.56259,1.56237,1.56241,260700002.0
2006-02-17 14:50:00,1.56259,1.56259,1.56239,1.56249,416400002.0
2006-02-17 14:51:00,1.56235,1.56247,1.56214,1.56237,395400002.0
2006-02-17 14:52:00,1.5623,1.56238,1.56216,1.56224,165600000.0
2006-02-17 14:53:00,1.56221,1.56227,1.56202,1.56202,157499998.0
2006-02-17 14:54:00,1.5621,1.56223,1.5621,1.56213,75799999.0
2006-02-17 14:55:00,1.56205,1.56225,1.56205,1.56215,246999997.0
2006-02-17 14:56:00,1.5621,1.56222,1.56203,1.56204,339300006.0
2006-02-17 14:57:00,1.56219,1.56226,1.5621,1.5621,295399999.0
2006-02-17 14:58:00,1.56216,1.56222,1.56204,1.56222,178300000.0
2006-02-17 14:59:00,1.56219,1.56242,1.56212,1.56237,269800002.0
2006-02-17 15:00:00,1.56233,1.56242,1.56227,1.56242,182900004.0
2006-02-17 15:01:00,1.56225,1.56233,1.56206,1.56221,564100005.0
2006-02-17 15:02:00,1.56217,1.56225,1.56196,1.562,307100001.0
2006-02-17 15:03:00,1.56206,1.56217,1.56197,1.56203,439299996.0
2006-02-17 15:04:00,1.56213,1.56223,1.56197,1.56205,324299999.0
2006-02-17 15:05:00,1.562,1.5623,1.56187,1.5623,84200000.0
2006-02-17 15:06:00,1.56233,1.56249,1.56222,1.56233,304900002.0
2006-02-17 15:07:00,1.56235,1.56243,1.56215,1.56235,315300002.0
2006-02-17 15:08:00,1.56228,1.56243,1.56208,1.56233,276700001.0
2006-02-17 15:09:00,1.56226,1.56227,1.56195,1.56215,299400004.0
2006-02-17 15:10:00,1.56199,1.56216,1.56184,1.56209,245499999.0
2006-02-17 15:11:00,1.56209,1.56218,1.56197,1.56198,356700003.0
2006-02-17 15:12:00,1.56194,1.56202,1.56179,1.56185,339199998.0
2006-02-17 15:13:00,1.562,1.56206,1.5619,1.56195,217100003.0
2006-02-17 15:14:00,1.5618,1.56192,1.56173,1.56182,163199999.0
2006-02-17 15:15:00,1.5618,1.56187,1.56168,1.56168,456500001.0
2006-02-17 15:16:00,1.56192,1.56202,1.56168,1.56168,328800001.0
2006-02-17 15:17:00,1.562,1.562,1.56186,1.56193,238700001.0
2006-02-17 15:18:00,1.56189,1.56204,1.56166,1.56166,318199999.0
2006-02-17 15:19:00,1.56201,1.56201,1.56177,1.56182,187100000.0
2006-02-17 15:20:00,1.56195,1.562,1.56183,1.56189,265600001.0
2006-02-17 15:21:00,1.56173,1.56191,1.56173,1.56187,288900000.0
2006-02-17 15:22:00,1.56166,1.56179,1.56159,1.56171,85000000.0
2006-02-17 15:23:00,1.5615,1.56175,1.56149,1.56167,195599998.0
2006-02-17 15:24:00,1.5618,1.56182,1.56155,1.56168,250799999.0
2006-02-17 15:25:00,1.56168,1.56177,1.56152,1.5617,277900001.0
2006-02-17 15:26:00,1.56181,1.56184,1.56172,1.56173,24000000.0
2006-02-17 15:27:00,1.56199,1.56204,1.5617,1.56196,398200001.0
2006-02-17 15:28:00,1.56188,1.5621,1.56188,1.56203,142700001.0
2006-02-17 15:29:00,1.56205,1.56205,1.56169,1.56175,377399999.0
2006-02-17 15:30:00,1.56188,1.56197,1.5616,1.56184,258500004.0
2006-02-17 15:31:00,1.56196,1.56209,1.56185,1.56209,444599995.0
2006-02-17 15:32:00,1.56215,1.56215,1.56196,1.56205,67199999.0
2006-02-17 15:33:00,1.56221,1.56221,1.56188,1.56206,366999994.0
2006-02-17 15:34:00,1.56215,1.56216,1.56183,1.56183,210000000.0
2006-02-17 15:35:00,1.56196,1.56205,1.56182,1.56198,253400002.0
2006-02-17 15:36:00,1.56191,1.56206,1.56178,1.56189,169100002.0
2006-02-17 15:37:00,1.56182,1.56201,1.56181,1.56199,365900002.0
2006-02-17 15:38:00,1.56193,1.56208,1.56187,1.5619,311700001.0
2006-02-17 15:39:00,1.56207,1.56207,1.56189,1.56189,157300000.0
2006-02-17 15:40:00,1.56187,1.56207,1.56187,1.56207,72700001.0
2006-02-17 15:41:00,1.56185,1.562,1.56179,1.56189,311600002.0
2006-02-17 15:42:00,1.56173,1.56198,1.56173,1.56181,350300001.0
2006-02-17 15:43:00,1.56185,1.56203,1.56183,1.5619,375200004.0
2006-02-17 15:44:00,1.56187,1.56211,1.56187,1.56211,228399999.0
2006-02-17 15:45:00,1.56209,1.56222,1.56193,1.56211,537899999.0
2006-02-17 15:46:00,1.56182,1.56203,1.56179,1.562,326900003.0
2006-02-17 15:47:00,1.56199,1.56205,1.56189,1.56203,305600005.0
2006-02-17 15:48:00,1.56207,1.56221,1.56199,1.56219,296899996.0
2006-02-17 15:49:00,1.56195,1.5622,1.56195,1.5622,294800000.0
2006-02-17 15:50:00,1.56213,1.56213,1.56192,1.56199,214199999.0
2006-02-17 15:51:00,1.56207,1.56214,1.56185,1.56185,251799996.0
2006-02-17 15:52:00,1.5619,1.56205,1.56186,1.56196,354600001.0
2006-02-17 15:53:00,1.56203,1.56214,1.56196,1.56209,188700002.0
2006-02-17 15:54:00,1.56204,1.56216,1.56197,1.56213,261200002.0
2006-02-17 15:55:00,1.56203,1.56219,1.5619,1.56214,183100003.0
2006-02-17 15:56:00,1.56212,1.5622,1.56196,1.56212,355999998.0
2006-02-17 15:57:00,1.56204,1.56226,1.56204,1.56213,330100003.0
2006-02-17 15:58:00,1.56224,1.56229,1.56203,1.56212,472299996.0
2006-02-17 15:59:00,1.56218,1.5623,1.5621,1.5621,331700004.0
2006-02-17 16:00:00,1.56205,1.56231,1.56205,1.56223,228900000.0
2006-02-17 16:01:00,1.56201,1.56236,1.56201,1.5623,237800002.0
2006-02-17 16:02:00,1.56225,1.56236,1.56212,1.56217,259700004.0
2006-02-17 16:03:00,1.56232,1.56238,1.56208,1.56232,543200000.0
2006-02-17 16:04:00,1.5623,1.5623,1.5622,1.5622,12000000.0
2006-02-17 16:05:00,1.56235,1.56237,1.56214,1.5622,220200000.0
2006-02-17 16:06:00,1.56225,1.56271,1.56213,1.56262,324199998.0
2006-02-17 16:07:00,1.5627,1.56275,1.56238,1.56254,237600002.0
2006-02-17 16:08:00,1.5627,1.56273,1.56252,1.56252,208500001.0
2006-02-17 16:09:00,1.5626,1.56271,1.56257,1.56267,263899998.0
2006-02-17 16:10:00,1.5628,1.56296,1.56273,1.56288,310600000.0
2006-02-17 16:11:00,1.56293,1.56328,1.56278,1.56297,501099999.0
2006-02-17 16:12:00,1.56309,1.56309,1.56291,1.56302,211199997.0
2006-02-17 16:13:00,1.5627,1.56304,1.5627,1.56295,320099998.0
2006-02-17 16:14:00,1.56277,1.56293,1.56265,1.56282,385700003.0
2006-02-17 16:15:00,1.56236,1.56276,1.56236,1.56271,289899998.0
2006-02-17 16:16:00,1.56261,1.5628,1.56259,1.56271,282900001.0
2006-02-17 16:17:00,1.56276,1.56276,1.56252,1.56268,338200000.0
2006-02-17 16:18:00,1.56262,1.5627,1.56247,1.56262,382900001.0
2006-02-17 16:19:00,1.56254,1.56271,1.56247,1.56261,259900002.0
2006-02-17 16:20:00,1.56254,1.56268,1.56247,1.56259,338500008.0
2006-02-17 16:21:00,1.56266,1.56266,1.56248,1.56248,82500001.0
2006-02-17 16:22:00,1.56257,1.56267,1.56243,1.56253,331599995.0
2006-02-17 16:23:00,1.56259,1.56259,1.56236,1.5625,210799998.0
2006-02-17 16:24:00,1.56235,1.56262,1.56235,1.5625,326300002.0
2006-02-17 16:25:00,1.56236,1.56255,1.56234,1.56255,383000002.0
2006-02-17 16:26:00,1.56239,1.56259,1.56222,1.56241,203800001.0
2006-02-17 16:27:00,1.56245,1.56257,1.56231,1.56243,391499999.0
2006-02-17 16:28:00,1.5625,1.56263,1.56234,1.56244,350500007.0
2006-02-17 16:29:00,1.56259,1.56267,1.5625,1.56265,416800001.0
2006-02-17 16:30:00,1.5625,1.56268,1.56229,1.56257,111099998.0
2006-02-17 16:31:00,1.56255,1.56273,1.56246,1.56268,286400003.0
2006-02-17 16:32:00,1.56264,1.56266,1.56247,1.56254,181300002.0
2006-02-17 16:33:00,1.56264,1.56265,1.56248,1.56254,243700001.0
2006-02-17 16:34:00,1.56258,1.56268,1.56242,1.56252,310599999.0
2006-02-17 16:35:00,1.56253,1.56263,1.56252,1.56262,90199998.0
2006-02-17 16:36:00,1.56255,1.56257,1.56242,1.56242,323700001.0
2006-02-17 16:37:00,1.56249,1.56259,1.5624,1.56243,413700002.0
2006-02-17 16:38:00,1.5625,1.56257,1.56232,1.56249,505700000.0
2006-02-17 16:39:00,1.56247,1.5626,1.56245,1.56258,268000004.0
2006-02-17 16:40:00,1.56241,1.56257,1.56224,1.56232,192300000.0
2006-02-17 16:41:00,1.56229,1.56241,1.56217,1.5623,171200002.0
2006-02-17 16:42:00,1.56217,1.56248,1.56217,1.56242,472399999.0
2006-02-17 16:43:00,1.56236,1.56248,1.56217,1.56233,310699998.0
2006-02-17 16:44:00,1.56238,1.5625,1.56225,1.56229,310500003.0
2006-02-17 16:45:00,1.56238,1.56253,1.56233,1.56237,240099999.0
2006-02-17 16:46:00,1.56252,1.56255,1.56229,1.56244,294500000.0
2006-02-17 16:47:00,1.56237,1.56255,1.56228,1.56247,250700002.0
2006-02-17 16:48:00,1.56238,1.56253,1.5623,1.5625,267600000.0
2006-02-17 16:49:00,1.56238,1.56253,1.56226,1.5623,439400002.0
2006-02-17 16:50:00,1.56225,1.56241,1.56219,1.56223,215600001.0
2006-02-17 16:51:00,1.56231,1.56239,1.56205,1.56205,436700001.0
2006-02-17 16:52:00,1.56233,1.56243,1.56224,1.56235,199799998.0
2006-02-17 16:53:00,1.56233,1.56246,1.56222,1.56228,270000002.0
2006-02-17 16:54:00,1.56234,1.5625,1.56219,1.56223,499600000.0
2006-02-17 16:55:00,1.56234,1.56243,1.56223,1.5624,485000006.0
2006-02-17 16:56:00,1.56235,1.56257,1.56235,1.56251,189500000.0
2006-02-17 16:57:00,1.56249,1.56284,1.56238,1.56269,267300002.0
2006-02-17 16:58:00,1.56268,1.56288,1.56253,1.5626,396100001.0
2006-02-17 16:59:00,1.56279,1.56287,1.56262,1.56287,206199999.0
2006-02-17 17:00:00,1.56281,1.563,1.56273,1.56289,253900001.0
2006-02-17 17:01:00,1.56281,1.56286,1.56252,1.56276,342000000.0
2006-02-17 17:02:00,1.5627,1.56282,1.5627,1.56278,34400000.0
2006-02-17 17:03:00,1.56276,1.5629,1.56255,1.56268,445399998.0
2006-02-17 17:04:00,1.56261,1.56276,1.56236,1.56255,187999998.0
2006-02-17 17:05:00,1.5625,1.56267,1.56241,1.56262,380500001.0
2006-02-17 17:06:00,1.56245,1.56281,1.56245,1.56267,261099998.0
2006-02-17 17:07:00,1.56263,1.56263,1.56235,1.5624,253399998.0
2006-02-17 17:08:00,1.56236,1.56252,1.56226,1.56243,259300004.0
2006-02-17 17:09:00,1.56234,1.56257,1.56233,1.56248,344300001.0
2006-02-17 17:10:00,1.56246,1.56258,1.56232,1.56238,451900006.0
2006-02-17 17:11:00,1.56247,1.56259,1.56234,1.56251,433800003.0
2006-02-17 17:12:00,1.56252,1.56258,1.56233,1.56239,309900004.0
2006-02-17 17:13:00,1.56229,1.56239,1.56211,1.56219,264800002.0
2006-02-17 17:14:00,1.56204,1.56221,1.56195,1.56201,307999999.0
2006-02-17 17:15:00,1.56219,1.56235,1.562,1.56218,315000000.0
2006-02-17 17:16:00,1.5623,1.5623,1.56205,1.56217,429999998.0
2006-02-17 17:17:00,1.56214,1.56238,1.56214,1.56231,323499998.0
2006-02-17 17:18:00,1.56223,1.56243,1.5622,1.5622,234699998.0
2006-02-17 17:19:00,1.56228,1.5624,1.56221,1.56233,207300001.0
2006-02-17 17:20:00,1.56245,1.56251,1.56229,1.56229,216900003.0
2006-02-17 17:21:00,1.56219,1.56243,1.56219,1.56232,343399997.0
2006-02-17 17:22:00,1.56227,1.56244,1.56227,1.56241,216599999.0
2006-02-17 17:23:00,1.56232,1.56256,1.56232,1.56252,183900001.0
2006-02-17 17:24:00,1.56257,1.56257,1.5623,1.5623,347399998.0
2006-02-17 17:25:00,1.56257,1.56265,1.56238,1.56247,199299999.0
2006-02-17 17:26:00,1.56249,1.5626,1.56241,1.56245,357100002.0
2006-02-17 17:27:00,1.56252,1.56263,1.56244,1.56244,307000003.0
2006-02-17 17:28:00,1.56243,1.56251,1.5622,1.56238,479699996.0
2006-02-17 17:29:00,1.5624,1.56248,1.56234,1.56243,242800000.0
2006-02-17 17:30:00,1.56237,1.56244,1.56218,1.56227,450200001.0
2006-02-17 17:31:00,1.56231,1.56248,1.56228,1.56237,413399999.0
2006-02-17 17:32:00,1.56229,1.56267,1.56226,1.56265,254900001.0
2006-02-17 17:33:00,1.56265,1.56266,1.56224,1.56224,335600003.0
2006-02-17 17:34:00,1.56215,1.56238,1.5621,1.56228,347400004.0
2006-02-17 17:35:00,1.56224,1.56233,1.56214,1.56218,359400005.0
2006-02-17 17:36:00,1.56219,1.5624,1.56203,1.56229,365300002.0
2006-02-17 17:37:00,1.56225,1.56243,1.56215,1.56229,238200003.0
2006-02-17 17:38:00,1.56227,1.56253,1.56221,1.56247,388600003.0
2006-02-17 17:39:00,1.56244,1.5627,1.56244,1.5627,84700001.0
2006-02-17 17:40:00,1.5624,1.5627,1.5624,1.5627,333000000.0
2006-02-17 17:41:00,1.56271,1.56271,1.56247,1.56247,312699995.0
2006-02-17 17:42:00,1.56261,1.56261,1.56236,1.56247,131499999.0
2006-02-17 17:43:00,1.56224,1.56261,1.56222,1.56256,242899999.0
2006-02-17 17:44:00,1.56252,1.56268,1.56234,1.56255,246500005.0
2006-02-17 17:45:00,1.56251,1.5626,1.56241,1.56241,436600005.0
2006-02-17 17:46:00,1.5624,1.56255,1.5624,1.56255,171900002.0
2006-02-17 17:47:00,1.56245,1.56273,1.56238,1.56256,212799999.0
2006-02-17 17:48:00,1.56261,1.56265,1.56247,1.56255,171100001.0
2006-02-17 17:49:00,1.56246,1.5626,1.56227,1.56242,430100000.0
2006-02-17 17:50:00,1.5625,1.56258,1.56233,1.5625,266600002.0
2006-02-17 17:51:00,1.56255,1.5626,1.56243,1.56253,207699998.0
2006-02-17 17:52:00,1.5626,1.56264,1.56238,1.56256,148800000.0
2006-02-17 17:53:00,1.56255,1.56268,1.5624,1.56245,274099998.0
2006-02-17 17:54:00,1.56268,1.56288,1.56263,1.56278,427800004.0
2006-02-17 17:55:00,1.56289,1.56291,1.56267,1.56267,305700003.0
2006-02-17 17:56:00,1.56281,1.56284,1.56267,1.56267,190200000.0
2006-02-17 17:57:00,1.56283,1.563,1.56277,1.56289,286200001.0
2006-02-17 17:58:00,1.56301,1.56333,1.56287,1.5632,278000001.0
2006-02-17 17:59:00,1.5633,1.56356,1.5631,1.56356,219300003.0
2006-02-17 18:00:00,1.56365,1.56369,1.56348,1.56357,336499995.0
2006-02-17 18:01:00,1.5626,1.5628,1.5626,1.5627,1872300005.0
2006-02-17 18:02:00,1.5626,1.5628,1.5626,1.5628,1872300005.0
2006-02-17 18:03:00,1.5627,1.5629,1.5627,1.5628,1872300005.0
2006-02-17 18:04:00,1.5629,1.5629,1.5626,1.5627,1872300005.0
2006-02-17 18:05:00,1.5626,1.5629,1.5626,1.5627,1872300005.0
2006-02-17 18:06:00,1.5625,1.5628,1.5625,1.5627,1872300005.0
2006-02-17 18:07:00,1.5627,1.5631,1.5624,1.5631,1872300005.0
2006-02-17 18:08:00,1.5629,1.5631,1.5626,1.5627,1872300005.0
2006-02-17 18:09:00,1.5632,1.5635,1.56309,1.56348,1872300005.0
2006-02-17 18:10:00,1.56353,1.56361,1.56339,1.56352,2114400013.0
2006-02-17 18:11:00,1.56347,1.56368,1.56335,1.56362,1537700005.0
2006-02-17 18:12:00,1.5627,1.563,1.5627,1.5629,1431499998.0
2006-02-17 18:13:00,1.56366,1.56376,1.56327,1.5634,1431499998.0
2006-02-17 18:14:00,1.5629,1.563,1.5629,1.5629,1072100012.0
2006-02-17 18:15:00,1.56355,1.5636,1.56337,1.56356,1072100012.0
2006-02-17 18:16:00,1.5629,1.563,1.5627,1.5628,1856699997.0
2006-02-17 18:17:00,1.56345,1.5635,1.56321,1.56333,1856699997.0
2006-02-17 18:18:00,1.56343,1.56352,1.56322,1.56328,669400002.0
2006-02-17 18:19:00,1.5627,1.5629,1.5627,1.5627,2049400005.0
2006-02-17 18:20:00,1.56341,1.56356,1.56324,1.56345,2049400005.0
2006-02-17 18:21:00,1.56341,1.56351,1.56316,1.56326,940900004.0
2006-02-17 18:22:00,1.56319,1.56343,1.56319,1.56335,885099999.0
2006-02-17 18:23:00,1.5629,1.563,1.5628,1.5629,1059300010.0
2006-02-17 18:24:00,1.5628,1.5629,1.5625,1.5625,1059300010.0
2006-02-17 18:25:00,1.5624,1.5625,1.5623,1.5624,1059300010.0
2006-02-17 18:26:00,1.5623,1.5625,1.5623,1.5625,1059300010.0
2006-02-17 18:27:00,1.56307,1.56324,1.56291,1.5631,1059300010.0
2006-02-17 18:28:00,1.5625,1.5625,1.5622,1.5622,1940200013.0
2006-02-17 18:29:00,1.56283,1.56287,1.56264,1.56264,1940200013.0
2006-02-17 18:30:00,1.56271,1.56294,1.5626,1.56273,1065700007.0
2006-02-17 18:31:00,1.56277,1.56283,1.56257,1.56275,1051800002.0
2006-02-17 18:32:00,1.56285,1.56289,1.56261,1.56264,1338600000.0
2006-02-17 18:33:00,1.5622,1.5623,1.562,1.5621,2053600005.0
2006-02-17 18:34:00,1.5621,1.5622,1.562,1.5621,2053600005.0
2006-02-17 18:35:00,1.56287,1.56294,1.56277,1.56287,2053600005.0
2006-02-17 18:36:00,1.56294,1.56297,1.56273,1.56281,1308600005.0
2006-02-17 18:37:00,1.5624,1.5624,1.5623,1.5624,1374900016.0
2006-02-17 18:38:00,1.56288,1.56288,1.56261,1.56266,1374900016.0
2006-02-17 18:39:00,1.56276,1.56291,1.56269,1.5627,1928500023.0
2006-02-17 18:40:00,1.5624,1.5627,1.5623,1.5626,1139700002.0
2006-02-17 18:41:00,1.56254,1.56288,1.56254,1.56275,1139700002.0
2006-02-17 18:42:00,1.56278,1.56286,1.56264,1.5628,1244399996.0
2006-02-17 18:43:00,1.56285,1.56286,1.5627,1.56277,591299998.0
2006-02-17 18:44:00,1.5629,1.56306,1.56274,1.56274,1048100000.0
2006-02-17 18:45:00,1.5627,1.56291,1.56266,1.56288,623900002.0
2006-02-17 18:46:00,1.56279,1.56293,1.56268,1.56283,328799998.0
2006-02-17 18:47:00,1.56279,1.56299,1.56278,1.56286,422900007.0
2006-02-17 18:48:00,1.5629,1.56295,1.56267,1.56269,1175300004.0
2006-02-17 18:49:00,1.56274,1.56282,1.56261,1.56282,382599999.0
2006-02-17 18:50:00,1.56271,1.56293,1.56254,1.56265,682300004.0
2006-02-17 18:51:00,1.56263,1.56288,1.56254,1.56254,1359400009.0
2006-02-17 18:52:00,1.56265,1.56282,1.56255,1.56272,1748300008.0
2006-02-17 18:53:00,1.56266,1.56288,1.56261,1.56288,1137899999.0
2006-02-17 18:54:00,1.56268,1.56286,1.5626,1.56266,599599998.0
2006-02-17 18:55:00,1.56273,1.56289,1.56262,1.5627,1640000001.0
2006-02-17 18:56:00,1.56267,1.56283,1.56261,1.5628,1156299991.0
2006-02-17 18:57:00,1.5628,1.56287,1.56269,1.56276,509499998.0
2006-02-17 18:58:00,1.56271,1.56279,1.56241,1.56252,1221200002.0
2006-02-17 18:59:00,1.56233,1.56248,1.5621,1.56213,1333200000.0
2006-02-17 19:00:00,1.56221,1.56243,1.56211,1.56238,466799998.0
2006-02-17 19:01:00,1.56249,1.56274,1.56249,1.56269,460400008.0
2006-02-17 19:02:00,1.56263,1.56273,1.56247,1.56261,757000002.0
2006-02-17 19:03:00,1.56264,1.56278,1.56261,1.56275,443800004.0
2006-02-17 19:04:00,1.56273,1.56277,1.56256,1.56264,350100000.0
2006-02-17 19:05:00,1.56264,1.56266,1.56243,1.5625,804999999.0
2006-02-17 19:06:00,1.56261,1.56272,1.56249,1.56249,1822499990.0
2006-02-17 19:07:00,1.56245,1.56266,1.56239,1.56255,757400003.0
2006-02-17 19:08:00,1.5626,1.56271,1.56251,1.56254,1898799993.0
2006-02-17 19:09:00,1.56265,1.56274,1.56241,1.56251,1368100007.0
2006-02-17 19:10:00,1.56265,1.56276,1.56254,1.56263,1124799990.0
2006-02-17 19:11:00,1.5627,1.56274,1.56248,1.56252,1218199991.0
2006-02-17 19:12:00,1.56248,1.56275,1.56248,1.56272,954699998.0
2006-02-17 19:13:00,1.56274,1.56314,1.56274,1.56298,604600005.0
2006-02-17 19:14:00,1.5629,1.56294,1.5628,1.56284,428400004.0
2006-02-17 19:15:00,1.56277,1.56287,1.56263,1.56277,1456600005.0
2006-02-17 19:16:00,1.56273,1.56284,1.56261,1.56272,293200001.0
2006-02-17 19:17:00,1.56272,1.56284,1.56254,1.56267,856800003.0
2006-02-17 19:18:00,1.56275,1.5628,1.56261,1.56261,635099992.0
2006-02-17 19:19:00,1.56273,1.56281,1.56257,1.56266,988999998.0
2006-02-17 19:20:00,1.56274,1.56296,1.5626,1.56284,1199299997.0
2006-02-17 19:21:00,1.56272,1.56292,1.56268,1.56277,1211400011.0
2006-02-17 19:22:00,1.56275,1.5629,1.56269,1.56277,209299998.0
2006-02-17 19:23:00,1.56275,1.56287,1.56263,1.56278,689000001.0
2006-02-17 19:24:00,1.5628,1.5628,1.56249,1.56249,815100004.0
2006-02-17 19:25:00,1.56231,1.56252,1.56227,1.56239,741800010.0
2006-02-17 19:26:00,1.56238,1.56254,1.56231,1.56242,1088099994.0
2006-02-17 19:27:00,1.56242,1.56264,1.56231,1.56231,1495400003.0
2006-02-17 19:28:00,1.56225,1.56245,1.56208,1.56218,478200000.0
2006-02-17 19:29:00,1.56209,1.56234,1.562,1.56217,915600007.0
2006-02-17 19:30:00,1.5633,1.5634,1.563,1.5633,1336799997.0
2006-02-17 19:31:00,1.56237,1.56252,1.5622,1.56235,1336799997.0
2006-02-17 19:32:00,1.56219,1.56244,1.56215,1.56225,692700005.0
2006-02-17 19:33:00,1.56206,1.56229,1.56198,1.56208,884700002.0
2006-02-17 19:34:00,1.562,1.56223,1.56187,1.5621,1721300002.0
2006-02-17 19:35:00,1.56208,1.56235,1.56207,1.56232,1016300014.0
2006-02-17 19:36:00,1.56231,1.56239,1.56215,1.56227,733300001.0
2006-02-17 19:37:00,1.5623,1.56235,1.5622,1.56228,390400006.0
2006-02-17 19:38:00,1.56219,1.56236,1.56219,1.5623,842200006.0
2006-02-17 19:39:00,1.56224,1.56242,1.56211,1.56211,1167700013.0
2006-02-17 19:40:00,1.5622,1.56233,1.56211,1.56228,646499998.0
2006-02-17 19:41:00,1.56221,1.56237,1.56221,1.56235,487500005.0
2006-02-17 19:42:00,1.56239,1.56241,1.56213,1.56241,505299997.0
2006-02-17 19:43:00,1.56232,1.56239,1.56209,1.56217,487400002.0
2006-02-17 19:44:00,1.56211,1.56218,1.56199,1.5621,1028100001.0
2006-02-17 19:45:00,1.56217,1.56223,1.56205,1.56215,175100002.0
2006-02-17 19:46:00,1.5621,1.56218,1.5619,1.56204,702300000.0
2006-02-17 19:47:00,1.56207,1.56222,1.56195,1.56209,223500006.0
2006-02-17 19:48:00,1.56217,1.56223,1.5621,1.56212,432600003.0
2006-02-17 19:49:00,1.5622,1.56239,1.56217,1.56238,1450900010.0
2006-02-17 19:50:00,1.56219,1.56243,1.56219,1.56232,368700003.0
2006-02-17 19:51:00,1.56237,1.56242,1.56217,1.56221,536100003.0
2006-02-17 19:52:00,1.56237,1.56245,1.56216,1.56221,347300005.0
2006-02-17 19:53:00,1.56229,1.56254,1.56222,1.56222,653200003.0
2006-02-17 19:54:00,1.56232,1.56252,1.56226,1.56234,488800005.0
2006-02-17 19:55:00,1.56264,1.56303,1.56264,1.56294,731100002.0
2006-02-17 19:56:00,1.56295,1.56298,1.56268,1.56284,1399999998.0
2006-02-17 19:57:00,1.56292,1.56297,1.56267,1.56267,1612100011.0
2006-02-17 19:58:00,1.56265,1.563,1.56265,1.56292,1517100008.0
2006-02-17 19:59:00,1.56289,1.56323,1.56289,1.563,1313999994.0
2006-02-17 20:00:00,1.56313,1.56313,1.56275,1.56275,668699999.0
2006-02-17 20:01:00,1.56287,1.56299,1.56276,1.56282,631799999.0
2006-02-17 20:02:00,1.56301,1.56325,1.56291,1.56309,371899998.0
2006-02-17 20:03:00,1.56304,1.56315,1.56303,1.56313,194500002.0
2006-02-17 20:04:00,1.56306,1.56306,1.56291,1.56297,191800000.0
2006-02-17 20:05:00,1.56292,1.56303,1.5629,1.563,403500001.0
2006-02-17 20:06:00,1.56292,1.56308,1.56291,1.56298,495300000.0
2006-02-17 20:07:00,1.56282,1.5629,1.56272,1.56289,277600004.0
2006-02-17 20:08:00,1.56293,1.56294,1.56272,1.56272,1172999999.0
2006-02-17 20:09:00,1.56269,1.56285,1.56267,1.56279,223100000.0
2006-02-17 20:10:00,1.56282,1.56283,1.5626,1.5626,312999998.0
2006-02-17 20:11:00,1.56275,1.56287,1.56264,1.56276,730599997.0
2006-02-17 20:12:00,1.56277,1.56301,1.56277,1.56283,221599998.0
2006-02-17 20:13:00,1.5628,1.56323,1.5628,1.56317,1792199995.0
2006-02-17 20:14:00,1.5632,1.56346,1.5632,1.56336,406700003.0
2006-02-17 20:15:00,1.56325,1.56361,1.56325,1.5634,1057999998.0
2006-02-17 20:16:00,1.5632,1.5633,1.5629,1.5631,352600004.0
2006-02-17 20:17:00,1.56341,1.56349,1.56318,1.56341,352600004.0
2006-02-17 20:18:00,1.56336,1.56353,1.5632,1.56353,389600001.0
2006-02-17 20:19:00,1.5632,1.5633,1.5632,1.5633,528599995.0
2006-02-17 20:20:00,1.5633,1.5634,1.5632,1.5633,528599995.0
2006-02-17 20:21:00,1.56344,1.56363,1.56342,1.56356,528599995.0
2006-02-17 20:22:00,1.5635,1.56358,1.5634,1.56345,637499992.0
2006-02-17 20:23:00,1.56333,1.56344,1.56311,1.56322,1222200004.0
2006-02-17 20:24:00,1.56331,1.56338,1.56311,1.5633,535799998.0
2006-02-17 20:25:00,1.5632,1.56337,1.56313,1.56332,617500000.0
2006-02-17 20:26:00,1.56331,1.5634,1.56327,1.56333,255500002.0
2006-02-17 20:27:00,1.56335,1.56338,1.56316,1.5633,456399996.0
2006-02-17 20:28:00,1.5631,1.5636,1.5631,1.5631,1700299999.0
2006-02-17 20:29:00,1.56333,1.56341,1.56298,1.56298,1700299999.0
2006-02-17 20:30:00,1.5632,1.5632,1.5631,1.5632,692200004.0
2006-02-17 20:31:00,1.5633,1.5634,1.5631,1.5633,692200004.0
2006-02-17 20:32:00,1.5631,1.5634,1.5631,1.5633,692200004.0
2006-02-17 20:33:00,1.56328,1.56345,1.56315,1.56332,692200004.0
2006-02-17 20:34:00,1.56332,1.5634,1.56315,1.5632,347600003.0
2006-02-17 20:35:00,1.56335,1.5634,1.56318,1.5634,370500003.0
2006-02-17 20:36:00,1.56335,1.56345,1.56312,1.56338,564900003.0
2006-02-17 20:37:00,1.56345,1.56347,1.56319,1.5632,921399999.0
2006-02-17 20:38:00,1.56321,1.5634,1.56318,1.56335,1839799999.0
2006-02-17 20:39:00,1.56332,1.56335,1.56314,1.56315,1187800007.0
2006-02-17 20:40:00,1.5634,1.56345,1.5632,1.5632,1163800003.0
2006-02-17 20:41:00,1.56328,1.5634,1.5631,1.5633,500200000.0
2006-02-17 20:42:00,1.56335,1.5634,1.5631,1.5631,333700000.0
2006-02-17 20:43:00,1.56337,1.5634,1.56308,1.56308,744599997.0
2006-02-17 20:44:00,1.56302,1.56325,1.56298,1.56314,1274000001.0
2006-02-17 20:45:00,1.56315,1.56322,1.56301,1.56304,848200000.0
2006-02-17 20:46:00,1.56325,1.56331,1.56301,1.56325,366500002.0
2006-02-17 20:47:00,1.56308,1.5632,1.56293,1.5632,375799999.0
2006-02-17 20:48:00,1.56303,1.56332,1.56303,1.5632,1604499998.0
2006-02-17 20:49:00,1.56314,1.56328,1.563,1.5632,908199996.0
2006-02-17 20:50:00,1.56323,1.5633,1.56309,1.56325,2038900017.0
2006-02-17 20:51:00,1.56322,1.56327,1.56306,1.56312,400400001.0
2006-02-17 20:52:00,1.5632,1.56325,1.56298,1.56323,1432900004.0
2006-02-17 20:53:00,1.56311,1.56325,1.5631,1.5632,1836399998.0
2006-02-17 20:54:00,1.5632,1.56336,1.56308,1.56318,831500011.0
2006-02-17 20:55:00,1.56322,1.56338,1.56322,1.56335,525599993.0
2006-02-17 20:56:00,1.56334,1.56338,1.56311,1.56326,1977900005.0
2006-02-17 20:57:00,1.5638,1.5638,1.5635,1.5638,1380200007.0
2006-02-17 20:58:00,1.5637,1.5637,1.5636,1.5637,1380200007.0
2006-02-17 20:59:00,1.5636,1.5637,1.5635,1.5636,1380200007.0
2006-02-17 21:00:00,1.5637,1.5637,1.5635,1.5637,1380200007.0
2006-02-17 21:01:00,1.5636,1.5637,1.5636,1.5636,1380200007.0
2006-02-17 21:02:00,1.56321,1.5634,1.56318,1.56331,1380200007.0
2006-02-17 21:03:00,1.56323,1.56344,1.56322,1.56335,1317700001.0
2006-02-17 21:04:00,1.56334,1.56334,1.56314,1.56317,232100004.0
2006-02-17 21:05:00,1.56331,1.56345,1.56324,1.56337,1021700000.0
2006-02-17 21:06:00,1.56329,1.56342,1.56312,1.56324,455000000.0
2006-02-17 21:07:00,1.56325,1.56338,1.56323,1.56338,517500002.0
2006-02-17 21:08:00,1.56337,1.5634,1.56317,1.56333,346000000.0
2006-02-17 21:09:00,1.56326,1.5634,1.56319,1.56332,486599999.0
2006-02-17 21:10:00,1.56334,1.5634,1.56326,1.5634,914499996.0
2006-02-17 21:11:00,1.56338,1.56338,1.56318,1.56327,712700007.0
2006-02-17 21:12:00,1.56326,1.56337,1.56308,1.56329,317600000.0
2006-02-17 21:13:00,1.56318,1.56335,1.56314,1.56335,925699999.0
2006-02-17 21:14:00,1.56323,1.56333,1.5631,1.56327,729099992.0
2006-02-17 21:15:00,1.56316,1.56323,1.56295,1.56309,985600004.0
2006-02-17 21:16:00,1.56306,1.5632,1.56286,1.56301,619400002.0
2006-02-17 21:17:00,1.56302,1.5632,1.56298,1.56303,1543500007.0
2006-02-17 21:18:00,1.56315,1.56324,1.56304,1.56321,697400002.0
2006-02-17 21:19:00,1.56315,1.56318,1.56291,1.56295,617600003.0
2006-02-17 21:20:00,1.5635,1.5636,1.5634,1.5635,1938999993.0
2006-02-17 21:21:00,1.5633,1.5637,1.5633,1.5637,1938999993.0
2006-02-17 21:22:00,1.56308,1.56324,1.56295,1.56311,1938999993.0
2006-02-17 21:23:00,1.56309,1.5631,1.56278,1.56287,1273399998.0
2006-02-17 21:24:00,1.56298,1.5631,1.56287,1.56305,540100002.0
2006-02-17 21:25:00,1.56306,1.56317,1.56274,1.5629,1171300001.0
2006-02-17 21:26:00,1.56308,1.56314,1.56296,1.56302,720599997.0
2006-02-17 21:27:00,1.56311,1.56318,1.56301,1.56318,463699999.0
2006-02-17 21:28:00,1.56311,1.56313,1.56292,1.56292,744099996.0
2006-02-17 21:29:00,1.56308,1.56313,1.56292,1.56298,311800004.0
2006-02-17 21:30:00,1.56303,1.56307,1.56284,1.5629,518000002.0
2006-02-17 21:31:00,1.56294,1.5631,1.56289,1.5631,541600003.0
2006-02-17 21:32:00,1.56315,1.56323,1.56293,1.56295,1952200007.0
2006-02-17 21:33:00,1.56305,1.56318,1.56301,1.56313,193700002.0
2006-02-17 21:34:00,1.56302,1.56319,1.56301,1.56318,1410500004.0
2006-02-17 21:35:00,1.56308,1.56324,1.56304,1.56312,941999994.0
2006-02-17 21:36:00,1.56306,1.56313,1.56299,1.56301,335400003.0
2006-02-17 21:37:00,1.56302,1.56314,1.56295,1.56307,442099999.0
2006-02-17 21:38:00,1.56307,1.56315,1.56291,1.56308,326799998.0
2006-02-17 21:39:00,1.56296,1.56321,1.56296,1.56307,243499998.0
2006-02-17 21:40:00,1.56308,1.56313,1.56293,1.56294,627300001.0
2006-02-17 21:41:00,1.56294,1.56323,1.56294,1.56314,694300003.0
2006-02-17 21:42:00,1.56303,1.5632,1.56296,1.56307,624500004.0
2006-02-17 21:43:00,1.56301,1.56317,1.56301,1.56312,1191900003.0
2006-02-17 21:44:00,1.56307,1.56317,1.56296,1.5631,1434100004.0
2006-02-17 21:45:00,1.56307,1.56315,1.56294,1.563,572399999.0
2006-02-17 21:46:00,1.56298,1.5632,1.56298,1.56307,1358099995.0
2006-02-17 21:47:00,1.56305,1.5632,1.56297,1.563,986000008.0
2006-02-17 21:48:00,1.56307,1.56318,1.56294,1.56311,469900002.0
2006-02-17 21:49:00,1.56314,1.56322,1.56299,1.56313,877000004.0
2006-02-17 21:50:00,1.56303,1.56313,1.56296,1.56307,381699999.0
2006-02-17 21:51:00,1.56307,1.56318,1.56296,1.56301,551999994.0
2006-02-17 21:52:00,1.56316,1.5633,1.56305,1.56318,1730100012.0
2006-02-17 21:53:00,1.56328,1.56338,1.5632,1.56327,471300005.0
2006-02-17 21:54:00,1.56338,1.56339,1.56326,1.56334,133400000.0
2006-02-17 21:55:00,1.56331,1.56362,1.5633,1.56362,538500001.0
2006-02-17 21:56:00,1.56372,1.56376,1.56358,1.5637,433300002.0
2006-02-17 21:57:00,1.56368,1.5637,1.56348,1.56359,492599997.0
2006-02-17 21:58:00,1.56365,1.56368,1.56354,1.56354,873299997.0
2006-02-17 21:59:00,1.56344,1.56364,1.56341,1.56347,927999993.0
2006-02-17 22:00:00,1.5635,1.56367,1.56343,1.56363,786700007.0
2006-02-17 22:01:00,1.56359,1.56365,1.56353,1.56357,170400000.0
2006-02-17 22:02:00,1.56346,1.56357,1.5633,1.56345,1144500004.0
2006-02-17 22:03:00,1.56356,1.56363,1.56339,1.56351,388899996.0
2006-02-17 22:04:00,1.5635,1.56357,1.5634,1.5635,781100004.0
2006-02-17 22:05:00,1.56356,1.56362,1.5635,1.5636,364100002.0
2006-02-17 22:06:00,1.5636,1.5636,1.56339,1.56351,641999996.0
2006-02-17 22:07:00,1.56347,1.56347,1.56325,1.56337,298899994.0
2006-02-17 22:08:00,1.56345,1.56347,1.56329,1.56347,309599999.0
2006-02-17 22:09:00,1.56346,1.56364,1.56342,1.56357,373100000.0
2006-02-17 22:10:00,1.5636,1.56365,1.56352,1.56365,208300000.0
2006-02-17 22:11:00,1.56361,1.56368,1.56352,1.56362,184500000.0
2006-02-17 22:12:00,1.56358,1.56364,1.56342,1.56352,700200004.0
2006-02-17 22:13:00,1.56346,1.56347,1.56326,1.5633,371100006.0
2006-02-17 22:14:00,1.5634,1.56352,1.56333,1.56346,329800003.0
2006-02-17 22:15:00,1.56338,1.56349,1.56316,1.56324,776399998.0
2006-02-17 22:16:00,1.5632,1.56344,1.5632,1.56344,250299997.0
2006-02-17 22:17:00,1.56341,1.56349,1.56328,1.56338,254200002.0
2006-02-17 22:18:00,1.5634,1.56344,1.56323,1.56323,176299999.0
2006-02-17 22:19:00,1.5632,1.56343,1.56315,1.56343,324200005.0
2006-02-17 22:20:00,1.56325,1.56345,1.56323,1.56333,278800003.0
2006-02-17 22:21:00,1.56337,1.56353,1.56334,1.56348,296700000.0
2006-02-17 22:22:00,1.5635,1.56358,1.56331,1.5634,973200004.0
2006-02-17 22:23:00,1.56348,1.56357,1.56334,1.56347,383500002.0
2006-02-17 22:24:00,1.56342,1.56343,1.56316,1.56316,196200002.0
2006-02-17 22:25:00,1.56329,1.56343,1.56315,1.56335,614200009.0
2006-02-17 22:26:00,1.56334,1.5635,1.56316,1.56345,714999997.0
2006-02-17 22:27:00,1.56329,1.5635,1.56314,1.56335,363699995.0
2006-02-17 22:28:00,1.56326,1.56357,1.56324,1.56347,843300012.0
2006-02-17 22:29:00,1.56335,1.56356,1.56333,1.56352,1031699997.0
2006-02-17 22:30:00,1.56345,1.56358,1.56331,1.56342,889800007.0
2006-02-17 22:31:00,1.56332,1.5635,1.56316,1.56346,164000003.0
2006-02-17 22:32:00,1.56347,1.5635,1.56331,1.56331,176299999.0
2006-02-17 22:33:00,1.5633,1.56354,1.56328,1.5635,270300004.0
2006-02-17 22:34:00,1.56335,1.56343,1.56321,1.56331,431300000.0
2006-02-17 22:35:00,1.56337,1.56345,1.56328,1.56332,98700000.0
2006-02-17 22:36:00,1.5633,1.56343,1.56319,1.56342,651100003.0
2006-02-17 22:37:00,1.56334,1.56338,1.56315,1.56319,346699999.0
2006-02-17 22:38:00,1.56327,1.56328,1.56298,1.56309,284799999.0
2006-02-17 22:39:00,1.56301,1.56332,1.56296,1.56331,589700001.0
2006-02-17 22:40:00,1.56312,1.56335,1.56303,1.56322,510400000.0
2006-02-17 22:41:00,1.56317,1.56341,1.56317,1.56335,626699989.0
2006-02-17 22:42:00,1.5633,1.5634,1.56316,1.56335,856100003.0
2006-02-17 22:43:00,1.56322,1.56343,1.56308,1.5634,1276500006.0
2006-02-17 22:44:00,1.56335,1.56339,1.56311,1.56326,378500002.0
2006-02-17 22:45:00,1.56324,1.56338,1.56306,1.56325,138300002.0
2006-02-17 22:46:00,1.56314,1.56332,1.56302,1.5632,165199999.0
2006-02-17 22:47:00,1.56327,1.56333,1.56312,1.56317,97100000.0
2006-02-17 22:48:00,1.56326,1.56347,1.5632,1.56347,349199995.0
2006-02-17 22:49:00,1.56343,1.56358,1.56329,1.56345,843800005.0
2006-02-17 22:50:00,1.56348,1.56348,1.56323,1.56323,132600001.0
2006-02-17 22:51:00,1.56324,1.56346,1.56323,1.56337,496699995.0
2006-02-17 22:52:00,1.56323,1.56344,1.56312,1.56332,291599998.0
2006-02-17 22:53:00,1.56334,1.56348,1.56326,1.56336,317400002.0
2006-02-17 22:54:00,1.56324,1.56341,1.56314,1.56336,405000003.0
2006-02-17 22:55:00,1.56325,1.5634,1.56314,1.56329,382899992.0
2006-02-17 22:56:00,1.56328,1.56334,1.56315,1.56324,110900001.0
2006-02-17 22:57:00,1.56329,1.56344,1.56318,1.56322,314800001.0
2006-02-17 22:58:00,1.56341,1.56364,1.56341,1.56356,254599998.0
2006-02-17 22:59:00,1.56321,1.56346,1.56306,1.56334,416099998.0
2006-02-17 23:00:00,1.5633,1.56335,1.56295,1.56335,91100001.0
2006-02-17 23:01:00,1.56357,1.56357,1.56325,1.56336,287899997.0
2006-02-17 23:02:00,1.5634,1.56352,1.56332,1.56344,116400002.0
2006-02-17 23:03:00,1.56357,1.5636,1.56344,1.56346,268899999.0
2006-02-17 23:04:00,1.5632,1.56349,1.5632,1.56333,241200001.0
2006-02-17 23:05:00,1.56324,1.56341,1.56321,1.56335,172300003.0
2006-02-17 23:06:00,1.5634,1.56356,1.56328,1.56343,380200002.0
2006-02-17 23:07:00,1.56355,1.56361,1.56336,1.56336,230100003.0
2006-02-17 23:08:00,1.56352,1.56357,1.56336,1.56341,431899997.0
2006-02-17 23:09:00,1.56331,1.56348,1.56326,1.56335,413400001.0
2006-02-17 23:10:00,1.56337,1.56351,1.56331,1.56342,353900002.0
2006-02-17 23:11:00,1.56348,1.56361,1.56339,1.56353,130199998.0
2006-02-17 23:12:00,1.5636,1.56369,1.56353,1.56353,298999998.0
2006-02-17 23:13:00,1.56354,1.56366,1.56343,1.56363,222999999.0
2006-02-17 23:14:00,1.5635,1.56367,1.5635,1.56367,58400000.0
2006-02-17 23:15:00,1.56353,1.56361,1.56343,1.56343,200800002.0
2006-02-17 23:16:00,1.56359,1.56364,1.56346,1.56354,227700000.0
2006-02-17 23:17:00,1.56365,1.56365,1.56342,1.56355,352200000.0
2006-02-17 23:18:00,1.5636,1.56368,1.56346,1.5636,342100003.0
2006-02-17 23:19:00,1.56365,1.56365,1.56342,1.5636,548000002.0
2006-02-17 23:20:00,1.56344,1.56363,1.56337,1.56359,451100003.0
2006-02-17 23:21:00,1.56337,1.56361,1.56336,1.56342,179400000.0
2006-02-17 23:22:00,1.56335,1.56347,1.56335,1.5634,118200001.0
2006-02-17 23:23:00,1.56345,1.5635,1.56328,1.5635,373200006.0
2006-02-17 23:24:00,1.56331,1.56343,1.56328,1.56339,109900000.0
2006-02-17 23:25:00,1.56347,1.56347,1.56326,1.56326,19800000.0
2006-02-17 23:26:00,1.56353,1.56354,1.56326,1.56346,313400005.0
2006-02-17 23:27:00,1.56352,1.56358,1.56352,1.56358,158900003.0
2006-02-17 23:28:00,1.5636,1.5636,1.56341,1.56353,311900007.0
2006-02-17 23:29:00,1.56356,1.56358,1.56342,1.56349,329000001.0
2006-02-17 23:30:00,1.56364,1.56372,1.56346,1.56346,282000001.0
2006-02-17 23:31:00,1.56365,1.5637,1.56356,1.56364,297000002.0
2006-02-17 23:32:00,1.56345,1.56365,1.56336,1.56358,302900003.0
2006-02-17 23:33:00,1.56349,1.56363,1.56349,1.56358,196600000.0
2006-02-17 23:34:00,1.56351,1.56365,1.56351,1.56363,317299999.0
2006-02-17 23:35:00,1.56367,1.56368,1.56357,1.56358,126900001.0
2006-02-17 23:36:00,1.56359,1.56378,1.56359,1.56378,135900002.0
2006-02-17 23:37:00,1.56359,1.56376,1.56352,1.56356,578799999.0
2006-02-17 23:38:00,1.56372,1.56375,1.56355,1.56357,253799997.0
2006-02-17 23:39:00,1.56363,1.5637,1.56357,1.56365,103799999.0
2006-02-17 23:40:00,1.56358,1.56375,1.56355,1.5637,245399999.0
2006-02-17 23:41:00,1.56378,1.56382,1.56363,1.56372,325000002.0
2006-02-17 23:42:00,1.56359,1.56378,1.56352,1.56365,500900003.0
2006-02-17 23:43:00,1.56378,1.56382,1.56365,1.56375,307699998.0
2006-02-17 23:44:00,1.5637,1.56381,1.56355,1.56368,335099996.0
2006-02-17 23:45:00,1.56366,1.5637,1.56345,1.5637,377200000.0
2006-02-17 23:46:00,1.56352,1.5637,1.56352,1.56358,222300003.0
2006-02-17 23:47:00,1.56365,1.56365,1.56355,1.56355,52500002.0
2006-02-17 23:48:00,1.56366,1.56368,1.56352,1.56354,228400002.0
2006-02-17 23:49:00,1.56367,1.56375,1.56347,1.56352,204400001.0
2006-02-17 23:50:00,1.56365,1.56373,1.56357,1.56373,353700007.0
2006-02-17 23:51:00,1.56365,1.5637,1.56356,1.56356,222900005.0
2006-02-17 23:52:00,1.56361,1.56373,1.56342,1.56364,296200004.0
2006-02-17 23:53:00,1.56361,1.5637,1.56344,1.56362,146200000.0
2006-02-17 23:54:00,1.56365,1.5637,1.56337,1.56337,252899997.0
2006-02-17 23:55:00,1.56365,1.56365,1.56347,1.56347,81800000.0
2006-02-17 23:56:00,1.56351,1.56363,1.56351,1.56363,41500000.0
2006-02-17 23:57:00,1.56365,1.56373,1.56348,1.5636,192499999.0
2006-02-17 23:58:00,1.5636,1.56371,1.56351,1.56361,274200003.0
2006-02-17 23:59:00,1.56355,1.56367,1.56355,1.56367,124500000.0
2006-02-20 00:00:00,1.56342,1.56363,1.56332,1.56342,500300005.0
2006-02-20 00:01:00,1.56348,1.5637,1.56334,1.56346,259100004.0
2006-02-20 00:02:00,1.56346,1.56353,1.56333,1.56343,280400002.0
2006-02-20 00:03:00,1.56323,1.56352,1.56317,1.56332,292400001.0
2006-02-20 00:04:00,1.56344,1.56354,1.56327,1.56335,327099997.0
2006-02-20 00:05:00,1.56336,1.56356,1.56319,1.56338,327200004.0
2006-02-20 00:06:00,1.5633,1.56367,1.56325,1.56343,460300006.0
2006-02-20 00:07:00,1.56357,1.56369,1.56325,1.5636,397999996.0
2006-02-20 00:08:00,1.56347,1.56365,1.56333,1.56337,363400005.0
2006-02-20 00:09:00,1.56348,1.56397,1.56348,1.56395,367100004.0
2006-02-20 00:10:00,1.5635,1.5635,1.56303,1.56303,275900002.0
2006-02-20 00:11:00,1.56313,1.56315,1.56298,1.56301,349600000.0
2006-02-20 00:12:00,1.56305,1.56313,1.56293,1.56303,95599999.0
2006-02-20 00:13:00,1.56304,1.56315,1.56295,1.56306,143799998.0
2006-02-20 00:14:00,1.56305,1.56306,1.56292,1.56302,135900000.0
2006-02-20 00:15:00,1.56295,1.563,1.5629,1.563,154900000.0
2006-02-20 00:16:00,1.56295,1.563,1.56285,1.5629,194000002.0
2006-02-20 00:17:00,1.563,1.56307,1.56278,1.56289,296399999.0
2006-02-20 00:18:00,1.56297,1.56308,1.56283,1.56293,522199997.0
2006-02-20 00:19:00,1.56291,1.56313,1.56291,1.56296,184500002.0
2006-02-20 00:20:00,1.5631,1.56317,1.56293,1.56298,334399997.0
2006-02-20 00:21:00,1.56298,1.56315,1.5629,1.56305,307300000.0
2006-02-20 00:22:00,1.56301,1.56307,1.56291,1.56295,190100000.0
2006-02-20 00:23:00,1.5629,1.563,1.56282,1.56284,184100002.0
2006-02-20 00:24:00,1.5629,1.56307,1.56279,1.56292,397500002.0
2006-02-20 00:25:00,1.563,1.56311,1.56291,1.56302,362599998.0
2006-02-20 00:26:00,1.56293,1.56305,1.56284,1.56297,221399997.0
2006-02-20 00:27:00,1.56295,1.563,1.56285,1.56295,89000000.0
2006-02-20 00:28:00,1.56299,1.56305,1.56286,1.56297,340700001.0
2006-02-20 00:29:00,1.5629,1.563,1.5629,1.56292,49600000.0
2006-02-20 00:30:00,1.56295,1.56305,1.56285,1.5629,525000002.0
2006-02-20 00:31:00,1.56297,1.56307,1.56291,1.563,188799998.0
2006-02-20 00:32:00,1.56297,1.56297,1.56284,1.56284,139700001.0
2006-02-20 00:33:00,1.56292,1.56305,1.56287,1.563,100700001.0
2006-02-20 00:34:00,1.563,1.56307,1.56284,1.5629,440900009.0
2006-02-20 00:35:00,1.56301,1.56318,1.56301,1.56309,22400000.0
2006-02-20 00:36:00,1.5632,1.56325,1.5632,1.56325,145900002.0
2006-02-20 00:37:00,1.5632,1.56325,1.56317,1.56317,97600000.0
2006-02-20 00:38:00,1.56313,1.56323,1.56313,1.56323,25600000.0
2006-02-20 00:39:00,1.5631,1.5632,1.56307,1.56315,92300002.0
2006-02-20 00:40:00,1.56317,1.56323,1.56307,1.56307,175800000.0
2006-02-20 00:41:00,1.56309,1.5632,1.56307,1.56315,55799999.0
2006-02-20 00:42:00,1.56301,1.56314,1.56296,1.56307,271000001.0
2006-02-20 00:43:00,1.563,1.56308,1.5628,1.56297,413199997.0
2006-02-20 00:44:00,1.56294,1.56303,1.56277,1.56291,263700002.0
2006-02-20 00:45:00,1.5629,1.56292,1.56274,1.56275,300299998.0
2006-02-20 00:46:00,1.56272,1.56295,1.56272,1.5629,240600000.0
2006-02-20 00:47:00,1.56283,1.56295,1.56283,1.56289,170299999.0
2006-02-20 00:48:00,1.56283,1.56297,1.56278,1.5629,511100002.0
2006-02-20 00:49:00,1.56276,1.56295,1.56276,1.5628,178299997.0
2006-02-20 00:50:00,1.56277,1.56295,1.56269,1.56288,199300001.0
2006-02-20 00:51:00,1.5628,1.56295,1.56261,1.5628,333500000.0
2006-02-20 00:52:00,1.56295,1.56295,1.56265,1.56282,367400004.0
2006-02-20 00:53:00,1.56287,1.56295,1.56274,1.56288,268699998.0
2006-02-20 00:54:00,1.56282,1.56295,1.56271,1.56276,344500002.0
2006-02-20 00:55:00,1.5629,1.56297,1.56273,1.5628,444400002.0
2006-02-20 00:56:00,1.56285,1.5629,1.56269,1.56278,130200001.0
2006-02-20 00:57:00,1.56282,1.56297,1.56265,1.56276,365300002.0
2006-02-20 00:58:00,1.56282,1.56295,1.56267,1.56278,228300002.0
2006-02-20 00:59:00,1.56296,1.56347,1.56292,1.56326,297900002.0
2006-02-20 01:00:00,1.56305,1.5635,1.56305,1.5635,200300001.0
2006-02-20 01:01:00,1.56363,1.56363,1.56338,1.56349,521000002.0
2006-02-20 01:02:00,1.56362,1.56379,1.5635,1.56354,319399998.0
2006-02-20 01:03:00,1.56365,1.56384,1.56357,1.56375,307499999.0
2006-02-20 01:04:00,1.56378,1.56378,1.56343,1.56358,455900004.0
2006-02-20 01:05:00,1.56353,1.56368,1.56344,1.56357,355199999.0
2006-02-20 01:06:00,1.56363,1.56365,1.56343,1.56343,306799999.0
2006-02-20 01:07:00,1.56343,1.56362,1.56338,1.56354,335400001.0
2006-02-20 01:08:00,1.5635,1.56363,1.56345,1.56363,322599999.0
2006-02-20 01:09:00,1.56364,1.56365,1.56347,1.56365,292500002.0
2006-02-20 01:10:00,1.56362,1.56369,1.56357,1.56361,146599999.0
2006-02-20 01:11:00,1.56365,1.5637,1.56363,1.56363,49599999.0
2006-02-20 01:12:00,1.56363,1.5637,1.56347,1.56347,360100003.0
2006-02-20 01:13:00,1.56348,1.56367,1.56337,1.56337,232899996.0
2006-02-20 01:14:00,1.56365,1.56373,1.5635,1.56364,526900000.0
2006-02-20 01:15:00,1.56376,1.56377,1.5636,1.5636,133400004.0
2006-02-20 01:16:00,1.56344,1.56363,1.56343,1.56356,95999999.0
2006-02-20 01:17:00,1.56344,1.56364,1.56305,1.56305,272200002.0
2006-02-20 01:18:00,1.56348,1.56363,1.56345,1.56355,254199999.0
2006-02-20 01:19:00,1.56352,1.5636,1.56335,1.56355,157300000.0
2006-02-20 01:20:00,1.56356,1.56362,1.56344,1.56349,273999999.0
2006-02-20 01:21:00,1.5636,1.56365,1.56353,1.56359,221600000.0
2006-02-20 01:22:00,1.56367,1.56368,1.56353,1.56363,90300001.0
2006-02-20 01:23:00,1.5635,1.56365,1.56345,1.56345,67899998.0
2006-02-20 01:24:00,1.56351,1.56363,1.56347,1.56363,79100000.0
2006-02-20 01:25:00,1.5636,1.56377,1.56341,1.56358,112600000.0
2006-02-20 01:26:00,1.56371,1.56377,1.56369,1.56373,66200000.0
2006-02-20 01:27:00,1.5636,1.56365,1.56345,1.56353,450000005.0
2006-02-20 01:28:00,1.56355,1.56377,1.56355,1.56377,210399999.0
2006-02-20 01:29:00,1.5636,1.56375,1.56356,1.56356,282700000.0
2006-02-20 01:30:00,1.56382,1.56386,1.56362,1.56386,284399993.0
2006-02-20 01:31:00,1.56383,1.56383,1.56355,1.56366,197699999.0
2006-02-20 01:32:00,1.56374,1.5638,1.56358,1.56368,538300001.0
2006-02-20 01:33:00,1.56365,1.56375,1.56365,1.5637,110999999.0
2006-02-20 01:34:00,1.56362,1.56378,1.56344,1.56368,387700002.0
2006-02-20 01:35:00,1.5635,1.5637,1.5635,1.5636,138500002.0
2006-02-20 01:36:00,1.56369,1.56377,1.56354,1.56367,395400005.0
2006-02-20 01:37:00,1.56363,1.56385,1.56363,1.56376,194100002.0
2006-02-20 01:38:00,1.56377,1.56381,1.56359,1.56373,492000001.0
2006-02-20 01:39:00,1.56375,1.5638,1.56357,1.56357,247899997.0
2006-02-20 01:40:00,1.5637,1.56375,1.56365,1.56375,83099999.0
2006-02-20 01:41:00,1.56377,1.56383,1.5637,1.56371,261999999.0
2006-02-20 01:42:00,1.56371,1.56387,1.56367,1.56379,184900000.0
2006-02-20 01:43:00,1.5637,1.56378,1.5636,1.5636,190800000.0
2006-02-20 01:44:00,1.56367,1.56368,1.5635,1.56354,266900003.0
2006-02-20 01:45:00,1.56364,1.56368,1.56351,1.56351,134899999.0
2006-02-20 01:46:00,1.5637,1.56378,1.56356,1.56368,346600003.0
2006-02-20 01:47:00,1.56368,1.56368,1.56349,1.56349,185600004.0
2006-02-20 01:48:00,1.56363,1.56363,1.5634,1.5634,308299999.0
2006-02-20 01:49:00,1.56362,1.56375,1.56351,1.56375,144300003.0
2006-02-20 01:50:00,1.56367,1.56367,1.56342,1.56342,161300002.0
2006-02-20 01:51:00,1.56351,1.56371,1.5635,1.5635,335099999.0
2006-02-20 01:52:00,1.56352,1.56363,1.56346,1.56348,63100000.0
2006-02-20 01:53:00,1.56372,1.56391,1.56371,1.56386,395400002.0
2006-02-20 01:54:00,1.56394,1.56397,1.56376,1.56381,271200001.0
2006-02-20 01:55:00,1.56374,1.56387,1.56357,1.56378,322900002.0
2006-02-20 01:56:00,1.56387,1.56387,1.56367,1.56379,76700000.0
2006-02-20 01:57:00,1.56377,1.56393,1.56372,1.56382,349999998.0
2006-02-20 01:58:00,1.56391,1.56391,1.56365,1.56378,192699998.0
2006-02-20 01:59:00,1.56358,1.56378,1.56342,1.56342,197200000.0
2006-02-20 02:00:00,1.56353,1.56357,1.5633,1.56342,301999997.0
2006-02-20 02:01:00,1.56359,1.56367,1.56351,1.5636,157000003.0
2006-02-20 02:02:00,1.56358,1.56367,1.56334,1.5636,222499999.0
2006-02-20 02:03:00,1.56334,1.56351,1.56324,1.56335,362999996.0
2006-02-20 02:04:00,1.56333,1.56342,1.5631,1.56332,368000004.0
2006-02-20 02:05:00,1.56329,1.56341,1.56304,1.56304,282800002.0
2006-02-20 02:06:00,1.5632,1.5632,1.56308,1.56311,220300002.0
2006-02-20 02:07:00,1.56313,1.56316,1.56288,1.56311,412999998.0
2006-02-20 02:08:00,1.56308,1.56308,1.5627,1.5627,207500000.0
2006-02-20 02:09:00,1.56287,1.56301,1.56278,1.56278,166200002.0
2006-02-20 02:10:00,1.56285,1.56306,1.56285,1.563,464000002.0
2006-02-20 02:11:00,1.56293,1.5631,1.56286,1.56302,231200000.0
2006-02-20 02:12:00,1.563,1.563,1.56284,1.56289,145400003.0
2006-02-20 02:13:00,1.56293,1.56299,1.56282,1.5629,266800004.0
2006-02-20 02:14:00,1.56292,1.56293,1.56273,1.56286,396500001.0
2006-02-20 02:15:00,1.56265,1.56278,1.56251,1.56266,242500001.0
2006-02-20 02:16:00,1.56253,1.56268,1.56252,1.56267,39200000.0
2006-02-20 02:17:00,1.56276,1.56289,1.56266,1.56274,85400000.0
2006-02-20 02:18:00,1.56298,1.56298,1.56284,1.56284,141100000.0
2006-02-20 02:19:00,1.56284,1.56298,1.5628,1.56295,225899999.0
2006-02-20 02:20:00,1.56279,1.56295,1.56275,1.56275,270400002.0
2006-02-20 02:21:00,1.5629,1.56297,1.56276,1.56285,281700000.0
2006-02-20 02:22:00,1.5629,1.56297,1.56279,1.56281,246699999.0
2006-02-20 02:23:00,1.56293,1.56293,1.56268,1.56285,244799999.0
2006-02-20 02:24:00,1.56279,1.56295,1.56268,1.56295,235600006.0
2006-02-20 02:25:00,1.56287,1.56292,1.56282,1.5629,33400000.0
2006-02-20 02:26:00,1.5628,1.5629,1.5628,1.5629,107900002.0
2006-02-20 02:27:00,1.56281,1.5629,1.56264,1.56277,200600002.0
2006-02-20 02:28:00,1.56258,1.56282,1.56255,1.56272,432500003.0
2006-02-20 02:29:00,1.56261,1.5629,1.56261,1.56287,399300005.0
2006-02-20 02:30:00,1.5625,1.56286,1.5625,1.56286,162400001.0
2006-02-20 02:31:00,1.56283,1.56283,1.56272,1.56272,91000000.0
2006-02-20 02:32:00,1.56271,1.56286,1.56268,1.56272,315800000.0
2006-02-20 02:33:00,1.56285,1.56285,1.56275,1.56275,31200000.0
2006-02-20 02:34:00,1.5629,1.5629,1.56274,1.56284,158300001.0
2006-02-20 02:35:00,1.56295,1.56306,1.56283,1.56292,422200004.0
2006-02-20 02:36:00,1.56307,1.56308,1.56276,1.56292,248100003.0
2006-02-20 02:37:00,1.56283,1.56311,1.56283,1.56309,173500001.0
2006-02-20 02:38:00,1.56312,1.56312,1.56288,1.56295,259500004.0
2006-02-20 02:39:00,1.56298,1.56312,1.56297,1.56302,112499998.0
2006-02-20 02:40:00,1.56309,1.56312,1.56309,1.56312,44800000.0
2006-02-20 02:41:00,1.56307,1.56318,1.56292,1.56292,443200004.0
2006-02-20 02:42:00,1.56297,1.56315,1.56292,1.56305,338800001.0
2006-02-20 02:43:00,1.56317,1.56318,1.56312,1.56313,36000000.0
2006-02-20 02:44:00,1.56315,1.5632,1.56305,1.56313,130000002.0
2006-02-20 02:45:00,1.56319,1.56336,1.56319,1.56336,69000000.0
2006-02-20 02:46:00,1.56315,1.56346,1.56307,1.56323,538100000.0
2006-02-20 02:47:00,1.56308,1.56336,1.56307,1.56336,366900003.0
2006-02-20 02:48:00,1.56333,1.56333,1.56312,1.56325,326300006.0
2006-02-20 02:49:00,1.56324,1.56331,1.56308,1.56318,386499998.0
2006-02-20 02:50:00,1.56317,1.5633,1.56317,1.5633,72699999.0
2006-02-20 02:51:00,1.56323,1.5633,1.56312,1.56327,391099998.0
2006-02-20 02:52:00,1.56321,1.56329,1.56309,1.56316,303600005.0
2006-02-20 02:53:00,1.56321,1.5633,1.56308,1.56324,220600004.0
2006-02-20 02:54:00,1.56323,1.56327,1.56315,1.5632,95700000.0
2006-02-20 02:55:00,1.56329,1.56333,1.56316,1.56316,295900001.0
2006-02-20 02:56:00,1.56316,1.56328,1.56307,1.56322,213300001.0
2006-02-20 02:57:00,1.56328,1.56337,1.56308,1.56332,182300000.0
2006-02-20 02:58:00,1.56342,1.56342,1.56312,1.56316,305800004.0
2006-02-20 02:59:00,1.56313,1.56341,1.56313,1.56331,299799997.0
2006-02-20 03:00:00,1.56332,1.56334,1.56292,1.5633,523200000.0
2006-02-20 03:01:00,1.56311,1.56334,1.56311,1.5633,538200004.0
2006-02-20 03:02:00,1.56314,1.56338,1.56293,1.56312,187899997.0
2006-02-20 03:03:00,1.56318,1.56333,1.56313,1.56313,332999995.0
2006-02-20 03:04:00,1.56328,1.56328,1.5631,1.5631,89600000.0
2006-02-20 03:05:00,1.56318,1.56333,1.5631,1.56333,316400000.0
2006-02-20 03:06:00,1.56323,1.56323,1.56307,1.56311,237500002.0
2006-02-20 03:07:00,1.56295,1.56314,1.56295,1.56312,205800000.0
2006-02-20 03:08:00,1.56301,1.56316,1.56299,1.56314,270000001.0
2006-02-20 03:09:00,1.56306,1.56321,1.56298,1.56317,416200001.0
2006-02-20 03:10:00,1.56315,1.5632,1.56292,1.56312,196700000.0
2006-02-20 03:11:00,1.56296,1.56321,1.56296,1.5632,212799997.0
2006-02-20 03:12:00,1.56314,1.56324,1.56291,1.56317,360300007.0
2006-02-20 03:13:00,1.56326,1.56328,1.56311,1.56311,208000002.0
2006-02-20 03:14:00,1.56298,1.56323,1.56298,1.5632,238499998.0
2006-02-20 03:15:00,1.56312,1.56338,1.56312,1.56321,198000004.0
2006-02-20 03:16:00,1.56307,1.56327,1.56292,1.5631,230000002.0
2006-02-20 03:17:00,1.56315,1.56328,1.56309,1.56321,274700004.0
2006-02-20 03:18:00,1.56325,1.56325,1.56308,1.5632,159400002.0
2006-02-20 03:19:00,1.56328,1.56328,1.56306,1.56306,209099995.0
2006-02-20 03:20:00,1.56304,1.56317,1.56304,1.56314,157600000.0
2006-02-20 03:21:00,1.56305,1.56305,1.56295,1.56295,55900000.0
2006-02-20 03:22:00,1.56298,1.56305,1.56291,1.56304,334699999.0
2006-02-20 03:23:00,1.56306,1.56311,1.56291,1.56291,397400001.0
2006-02-20 03:24:00,1.56311,1.56317,1.56304,1.56308,269000002.0
2006-02-20 03:25:00,1.56305,1.56305,1.56295,1.56295,21299999.0
2006-02-20 03:26:00,1.5631,1.56315,1.56296,1.56315,332700005.0
2006-02-20 03:27:00,1.563,1.5631,1.563,1.5631,56000000.0
2006-02-20 03:28:00,1.56311,1.56318,1.56298,1.56313,230600001.0
2006-02-20 03:29:00,1.56295,1.56317,1.56295,1.56317,88600000.0
2006-02-20 03:30:00,1.56308,1.56308,1.56296,1.56296,31199999.0
2006-02-20 03:31:00,1.56298,1.56308,1.56297,1.56307,101400000.0
2006-02-20 03:32:00,1.56298,1.56313,1.56285,1.56302,313800000.0
2006-02-20 03:33:00,1.56303,1.5631,1.56291,1.56307,185999997.0
2006-02-20 03:34:00,1.5631,1.56314,1.56291,1.56307,500600001.0
2006-02-20 03:35:00,1.563,1.5631,1.563,1.5631,51100000.0
2006-02-20 03:36:00,1.56313,1.56326,1.56307,1.56315,312200003.0
2006-02-20 03:37:00,1.56302,1.56326,1.56302,1.56315,301099999.0
2006-02-20 03:38:00,1.56313,1.5632,1.56307,1.56315,63300000.0
2006-02-20 03:39:00,1.56312,1.56327,1.56305,1.56305,382199995.0
2006-02-20 03:40:00,1.5631,1.56318,1.56289,1.56305,226899999.0
2006-02-20 03:41:00,1.56301,1.56309,1.56283,1.56297,258899999.0
2006-02-20 03:42:00,1.56312,1.56319,1.56302,1.56304,341400002.0
2006-02-20 03:43:00,1.56298,1.5632,1.56298,1.56313,328899997.0
2006-02-20 03:44:00,1.56317,1.56345,1.56317,1.56338,260299997.0
2006-02-20 03:45:00,1.56326,1.56334,1.56306,1.56313,365700001.0
2006-02-20 03:46:00,1.56302,1.56318,1.563,1.56317,273599998.0
2006-02-20 03:47:00,1.56297,1.56318,1.56297,1.56318,260299998.0
2006-02-20 03:48:00,1.56318,1.5632,1.563,1.56307,130600002.0
2006-02-20 03:49:00,1.5631,1.56315,1.56297,1.56303,103200003.0
2006-02-20 03:50:00,1.56305,1.56317,1.56305,1.56317,122700000.0
2006-02-20 03:51:00,1.56309,1.5632,1.56301,1.5632,204500001.0
2006-02-20 03:52:00,1.56295,1.56323,1.56295,1.56297,161899999.0
2006-02-20 03:53:00,1.56317,1.56323,1.5631,1.56315,133399999.0
2006-02-20 03:54:00,1.56323,1.56323,1.56301,1.56301,134300003.0
2006-02-20 03:55:00,1.56302,1.56313,1.56289,1.56301,182300000.0
2006-02-20 03:56:00,1.56295,1.56324,1.56295,1.56313,192100004.0
2006-02-20 03:57:00,1.56288,1.56316,1.56288,1.56301,449700001.0
2006-02-20 03:58:00,1.56309,1.56315,1.56286,1.56286,326799997.0
2006-02-20 03:59:00,1.563,1.56305,1.56285,1.56294,364500005.0
2006-02-20 04:00:00,1.56287,1.56303,1.56281,1.56296,336000010.0
2006-02-20 04:01:00,1.56286,1.56308,1.5628,1.56299,333900006.0
2006-02-20 04:02:00,1.56288,1.56307,1.56288,1.56307,235599998.0
2006-02-20 04:03:00,1.56286,1.56311,1.56281,1.56295,224199998.0
2006-02-20 04:04:00,1.56297,1.56311,1.56296,1.56308,256600002.0
2006-02-20 04:05:00,1.56302,1.56308,1.56291,1.56304,263599999.0
2006-02-20 04:06:00,1.56283,1.56301,1.56281,1.56301,350599999.0
2006-02-20 04:07:00,1.56282,1.56297,1.56254,1.56297,394500000.0
2006-02-20 04:08:00,1.56287,1.56315,1.56279,1.56305,253999999.0
2006-02-20 04:09:00,1.56275,1.56305,1.56275,1.563,195000003.0
2006-02-20 04:10:00,1.56302,1.56304,1.56291,1.56291,196600005.0
2006-02-20 04:11:00,1.56292,1.56297,1.56271,1.56271,380999999.0
2006-02-20 04:12:00,1.56278,1.56288,1.56277,1.56287,98500000.0
2006-02-20 04:13:00,1.56275,1.56297,1.56275,1.56289,182799997.0
2006-02-20 04:14:00,1.56296,1.563,1.56281,1.56298,389099997.0
2006-02-20 04:15:00,1.56292,1.56306,1.56277,1.563,241100001.0
2006-02-20 04:16:00,1.56292,1.56298,1.56268,1.56278,294600004.0
2006-02-20 04:17:00,1.56293,1.563,1.56276,1.56287,285700006.0
2006-02-20 04:18:00,1.56285,1.56298,1.56278,1.56287,150800000.0
2006-02-20 04:19:00,1.56275,1.56294,1.56269,1.56285,250399999.0
2006-02-20 04:20:00,1.56319,1.56364,1.56319,1.56355,133800000.0
2006-02-20 04:21:00,1.56378,1.5638,1.56347,1.56352,396199996.0
2006-02-20 04:22:00,1.56345,1.5637,1.56338,1.56346,431600002.0
2006-02-20 04:23:00,1.56358,1.56372,1.56343,1.56349,448400002.0
2006-02-20 04:24:00,1.56356,1.56358,1.56338,1.56342,358499996.0
2006-02-20 04:25:00,1.56354,1.56362,1.56331,1.56349,243699996.0
2006-02-20 04:26:00,1.56357,1.56357,1.56337,1.56347,315099998.0
2006-02-20 04:27:00,1.56356,1.56356,1.56338,1.56338,185699998.0
2006-02-20 04:28:00,1.56344,1.56354,1.56332,1.56332,287500001.0
2006-02-20 04:29:00,1.5633,1.56357,1.5633,1.5633,275400003.0
2006-02-20 04:30:00,1.56334,1.56361,1.56334,1.56354,256400000.0
2006-02-20 04:31:00,1.56358,1.56374,1.56352,1.5637,190000001.0
2006-02-20 04:32:00,1.56372,1.56375,1.56348,1.56356,363699999.0
2006-02-20 04:33:00,1.56359,1.56375,1.56358,1.56363,317100001.0
2006-02-20 04:34:00,1.56358,1.56365,1.56344,1.5635,326599998.0
2006-02-20 04:35:00,1.56363,1.56374,1.56351,1.56362,206499999.0
2006-02-20 04:36:00,1.56365,1.56365,1.56344,1.56357,321100004.0
2006-02-20 04:37:00,1.56364,1.56369,1.56347,1.56359,254800000.0
2006-02-20 04:38:00,1.56353,1.5637,1.56353,1.56367,381899999.0
2006-02-20 04:39:00,1.56352,1.56367,1.56335,1.56353,365100006.0
2006-02-20 04:40:00,1.56349,1.56357,1.56337,1.5635,326799995.0
2006-02-20 04:41:00,1.5634,1.56361,1.56334,1.56361,268600001.0
2006-02-20 04:42:00,1.56346,1.56361,1.56345,1.56355,533799995.0
2006-02-20 04:43:00,1.56338,1.56367,1.56338,1.56367,286200003.0
2006-02-20 04:44:00,1.56347,1.56367,1.56347,1.56367,99900000.0
2006-02-20 04:45:00,1.56348,1.56368,1.56342,1.56358,296900006.0
2006-02-20 04:46:00,1.56348,1.56361,1.56346,1.56352,195599997.0
2006-02-20 04:47:00,1.56343,1.56359,1.56336,1.56357,239699999.0
2006-02-20 04:48:00,1.5635,1.56367,1.56348,1.56349,312099998.0
2006-02-20 04:49:00,1.5637,1.56377,1.56358,1.56359,485900000.0
2006-02-20 04:50:00,1.56363,1.56365,1.56336,1.56348,109000000.0
2006-02-20 04:51:00,1.56364,1.56366,1.56344,1.56363,557700002.0
2006-02-20 04:52:00,1.5636,1.56374,1.56357,1.56374,94999999.0
2006-02-20 04:53:00,1.56342,1.56371,1.56342,1.56371,61999999.0
2006-02-20 04:54:00,1.56358,1.56358,1.56335,1.56346,263000003.0
2006-02-20 04:55:00,1.56347,1.56358,1.56338,1.56349,395699994.0
2006-02-20 04:56:00,1.56348,1.56348,1.56335,1.56337,90299998.0
2006-02-20 04:57:00,1.56334,1.56347,1.56328,1.56347,358700000.0
2006-02-20 04:58:00,1.56334,1.56345,1.56325,1.5634,651300009.0
2006-02-20 04:59:00,1.56337,1.56343,1.56333,1.56343,49400001.0
2006-02-20 05:00:00,1.56339,1.56361,1.56339,1.5634,291700001.0
2006-02-20 05:01:00,1.56351,1.56357,1.56341,1.56341,207800003.0
2006-02-20 05:02:00,1.56343,1.56356,1.5633,1.56339,227999998.0
2006-02-20 05:03:00,1.56353,1.56353,1.5633,1.56331,154199999.0
2006-02-20 05:04:00,1.56353,1.56355,1.56336,1.56336,251599994.0
2006-02-20 05:05:00,1.5634,1.5635,1.5634,1.5635,34500000.0
2006-02-20 05:06:00,1.56355,1.56355,1.56341,1.56341,133499997.0
2006-02-20 05:07:00,1.5635,1.56355,1.56342,1.56353,164600001.0
2006-02-20 05:08:00,1.56344,1.56355,1.56333,1.5634,344399997.0
2006-02-20 05:09:00,1.56334,1.56347,1.56334,1.56347,54400001.0
2006-02-20 05:10:00,1.56341,1.56352,1.56339,1.56352,256999996.0
2006-02-20 05:11:00,1.56355,1.56355,1.56329,1.56329,263699993.0
2006-02-20 05:12:00,1.56336,1.56355,1.56332,1.56355,293400006.0
2006-02-20 05:13:00,1.56345,1.56352,1.56336,1.56348,140199999.0
2006-02-20 05:14:00,1.56348,1.56355,1.56336,1.56336,174099997.0
2006-02-20 05:15:00,1.56348,1.56349,1.56329,1.56331,243900000.0
2006-02-20 05:16:00,1.56343,1.56345,1.56331,1.56335,151799997.0
2006-02-20 05:17:00,1.56343,1.5635,1.56337,1.56345,91899999.0
2006-02-20 05:18:00,1.56345,1.5635,1.56333,1.56333,143300000.0
2006-02-20 05:19:00,1.56321,1.56338,1.56321,1.56338,9600000.0
2006-02-20 05:20:00,1.56343,1.56347,1.56332,1.56338,142899999.0
2006-02-20 05:21:00,1.56345,1.56345,1.56315,1.56315,294000000.0
2006-02-20 05:22:00,1.56343,1.56347,1.56332,1.56334,376300003.0
2006-02-20 05:23:00,1.56345,1.56345,1.56323,1.5633,313399993.0
2006-02-20 05:24:00,1.56334,1.5635,1.56313,1.56339,310300002.0
2006-02-20 05:25:00,1.56348,1.56355,1.56331,1.56339,208600002.0
2006-02-20 05:26:00,1.56342,1.56355,1.56342,1.56355,141299996.0
2006-02-20 05:27:00,1.56331,1.56362,1.56331,1.56347,258500001.0
2006-02-20 05:28:00,1.56344,1.56352,1.56332,1.56332,256099998.0
2006-02-20 05:29:00,1.56347,1.56353,1.5634,1.56345,63799999.0
2006-02-20 05:30:00,1.56346,1.56362,1.56343,1.56358,251499998.0
2006-02-20 05:31:00,1.56361,1.56361,1.56355,1.56355,53600001.0
2006-02-20 05:32:00,1.56341,1.56358,1.56341,1.5635,290800002.0
2006-02-20 05:33:00,1.56343,1.56357,1.5633,1.56348,209800000.0
2006-02-20 05:34:00,1.56339,1.56358,1.56332,1.56358,170599999.0
2006-02-20 05:35:00,1.56351,1.56358,1.56338,1.56347,225299999.0
2006-02-20 05:36:00,1.56351,1.56367,1.56338,1.56354,281300001.0
2006-02-20 05:37:00,1.56358,1.56362,1.56334,1.56334,412100000.0
2006-02-20 05:38:00,1.56356,1.56358,1.56356,1.56358,24000000.0
2006-02-20 05:39:00,1.56339,1.56339,1.56316,1.56316,250100004.0
2006-02-20 05:40:00,1.56327,1.56337,1.56304,1.56317,243699999.0
2006-02-20 05:41:00,1.56307,1.56329,1.56299,1.56322,223300000.0
2006-02-20 05:42:00,1.56333,1.56333,1.56314,1.56314,85500002.0
2006-02-20 05:43:00,1.56314,1.56339,1.56314,1.56335,346499999.0
2006-02-20 05:44:00,1.56335,1.56335,1.56313,1.56313,23500000.0
2006-02-20 05:45:00,1.56318,1.5633,1.5631,1.56317,236600002.0
2006-02-20 05:46:00,1.5632,1.5632,1.56302,1.56302,44100001.0
2006-02-20 05:47:00,1.56312,1.5632,1.56294,1.56315,334700004.0
2006-02-20 05:48:00,1.56311,1.56323,1.56301,1.56312,447099999.0
2006-02-20 05:49:00,1.56315,1.56323,1.5629,1.5629,391699997.0
2006-02-20 05:50:00,1.56318,1.56318,1.56295,1.56302,266700001.0
2006-02-20 05:51:00,1.56312,1.56323,1.563,1.56302,426100000.0
2006-02-20 05:52:00,1.56312,1.5632,1.56296,1.56303,402399995.0
2006-02-20 05:53:00,1.56314,1.5633,1.56296,1.56296,428399999.0
2006-02-20 05:54:00,1.56298,1.56318,1.56292,1.56307,363700003.0
2006-02-20 05:55:00,1.56311,1.56321,1.56298,1.56308,229200000.0
2006-02-20 05:56:00,1.56322,1.56325,1.56313,1.56317,109400000.0
2006-02-20 05:57:00,1.56325,1.5633,1.5631,1.56322,155500001.0
2006-02-20 05:58:00,1.56313,1.56323,1.56301,1.56314,326500002.0
2006-02-20 05:59:00,1.56317,1.56328,1.56308,1.56316,358700001.0
2006-02-20 06:00:00,1.56315,1.5632,1.56293,1.56312,133299998.0
2006-02-20 06:01:00,1.56315,1.56323,1.563,1.56313,455299995.0
2006-02-20 06:02:00,1.56307,1.5632,1.56307,1.5632,118999998.0
2006-02-20 06:03:00,1.5632,1.5632,1.56307,1.56312,288399995.0
2006-02-20 06:04:00,1.56307,1.56334,1.56294,1.56318,339599999.0
2006-02-20 06:05:00,1.5633,1.56337,1.56319,1.56321,221600003.0
2006-02-20 06:06:00,1.56332,1.5634,1.56322,1.56335,362300003.0
2006-02-20 06:07:00,1.56319,1.56337,1.56302,1.5632,195500002.0
2006-02-20 06:08:00,1.5632,1.56335,1.56309,1.56309,274300001.0
2006-02-20 06:09:00,1.56328,1.56337,1.56317,1.56335,585000003.0
2006-02-20 06:10:00,1.5633,1.56332,1.56311,1.56311,249000002.0
2006-02-20 06:11:00,1.56342,1.56354,1.56331,1.56353,454000001.0
2006-02-20 06:12:00,1.56351,1.56357,1.56337,1.56348,267700003.0
2006-02-20 06:13:00,1.56344,1.56344,1.56331,1.56339,207700000.0
2006-02-20 06:14:00,1.56331,1.56343,1.56324,1.56325,269099999.0
2006-02-20 06:15:00,1.56335,1.56342,1.56328,1.56335,181300004.0
2006-02-20 06:16:00,1.56325,1.56335,1.56325,1.56335,64700001.0
2006-02-20 06:17:00,1.56326,1.5634,1.56326,1.5634,93500002.0
2006-02-20 06:18:00,1.56338,1.56338,1.56315,1.56321,228300000.0
2006-02-20 06:19:00,1.56335,1.5634,1.56317,1.56317,387000006.0
2006-02-20 06:20:00,1.56341,1.56341,1.56321,1.56323,273200002.0
2006-02-20 06:21:00,1.56309,1.56317,1.563,1.56308,116000000.0
2006-02-20 06:22:00,1.563,1.56316,1.56291,1.56305,298700001.0
2006-02-20 06:23:00,1.56308,1.56325,1.56295,1.56308,455200003.0
2006-02-20 06:24:00,1.56291,1.56312,1.56285,1.56312,219700002.0
2006-02-20 06:25:00,1.5631,1.56315,1.56295,1.56295,338500004.0
2006-02-20 06:26:00,1.56317,1.56317,1.56284,1.56292,205700000.0
2006-02-20 06:27:00,1.56315,1.5632,1.56305,1.56314,184200000.0
2006-02-20 06:28:00,1.56312,1.5632,1.56291,1.56308,327899997.0
2006-02-20 06:29:00,1.56314,1.56319,1.56303,1.56316,227600000.0
2006-02-20 06:30:00,1.5631,1.5632,1.56305,1.5632,257200005.0
2006-02-20 06:31:00,1.56298,1.56316,1.56298,1.56316,319200001.0
2006-02-20 06:32:00,1.56307,1.5632,1.56305,1.56315,331000004.0
2006-02-20 06:33:00,1.56299,1.56315,1.56299,1.56315,60200000.0
2006-02-20 06:34:00,1.56324,1.56332,1.56312,1.56323,297200002.0
2006-02-20 06:35:00,1.56311,1.56327,1.5631,1.5632,337600001.0
2006-02-20 06:36:00,1.56322,1.56327,1.56302,1.56303,274100001.0
2006-02-20 06:37:00,1.56325,1.56325,1.5632,1.5632,36700001.0
2006-02-20 06:38:00,1.56324,1.56324,1.563,1.56314,235000001.0
2006-02-20 06:39:00,1.56311,1.56323,1.56297,1.56323,182099997.0
2006-02-20 06:40:00,1.56324,1.56332,1.56311,1.56316,314100002.0
2006-02-20 06:41:00,1.56327,1.56337,1.56313,1.56323,30399999.0
2006-02-20 06:42:00,1.56315,1.5633,1.56315,1.5633,346399998.0
2006-02-20 06:43:00,1.56334,1.56346,1.56329,1.56343,183000000.0
2006-02-20 06:44:00,1.56346,1.56346,1.56327,1.5634,172300001.0
2006-02-20 06:45:00,1.56338,1.56356,1.56329,1.56335,224000001.0
2006-02-20 06:46:00,1.5634,1.56357,1.56328,1.56343,244199999.0
2006-02-20 06:47:00,1.56343,1.56343,1.56315,1.56327,326500001.0
2006-02-20 06:48:00,1.5633,1.56345,1.5633,1.5634,199900002.0
2006-02-20 06:49:00,1.5634,1.56352,1.56333,1.56345,316800002.0
2006-02-20 06:50:00,1.5633,1.5634,1.56316,1.56329,332699999.0
2006-02-20 06:51:00,1.56325,1.56335,1.56325,1.56335,105399999.0
2006-02-20 06:52:00,1.56343,1.56354,1.56324,1.56343,414099997.0
2006-02-20 06:53:00,1.5633,1.56345,1.5633,1.56345,145299999.0
2006-02-20 06:54:00,1.56331,1.56356,1.56331,1.5634,287099999.0
2006-02-20 06:55:00,1.56338,1.56344,1.56322,1.56342,229399999.0
2006-02-20 06:56:00,1.56336,1.56343,1.56322,1.56336,278499998.0
2006-02-20 06:57:00,1.56333,1.56351,1.56331,1.5634,293299999.0
2006-02-20 06:58:00,1.56338,1.56352,1.56337,1.56345,200699998.0
2006-02-20 06:59:00,1.5633,1.56342,1.56323,1.56333,255899999.0
2006-02-20 07:00:00,1.56316,1.56336,1.56312,1.56336,388900003.0
2006-02-20 07:01:00,1.56329,1.56353,1.56329,1.56353,367199997.0
2006-02-20 07:02:00,1.56347,1.56365,1.56347,1.5636,250000001.0
2006-02-20 07:03:00,1.56346,1.56359,1.56339,1.56347,217899996.0
2006-02-20 07:04:00,1.56346,1.5636,1.56326,1.56352,389900005.0
2006-02-20 07:05:00,1.56358,1.56358,1.56341,1.56351,296000003.0
2006-02-20 07:06:00,1.56352,1.56352,1.56328,1.56345,269999998.0
2006-02-20 07:07:00,1.56346,1.56357,1.56343,1.56345,277899999.0
2006-02-20 07:08:00,1.56342,1.56359,1.56337,1.56355,283400001.0
2006-02-20 07:09:00,1.56355,1.56363,1.56336,1.56336,266800002.0
2006-02-20 07:10:00,1.56357,1.5637,1.56346,1.56367,268999998.0
2006-02-20 07:11:00,1.5636,1.56365,1.56348,1.56351,243099998.0
2006-02-20 07:12:00,1.56363,1.56363,1.56338,1.56357,178600000.0
2006-02-20 07:13:00,1.5634,1.56365,1.5634,1.56358,176400003.0
2006-02-20 07:14:00,1.56355,1.56365,1.56344,1.56356,38400000.0
2006-02-20 07:15:00,1.56353,1.56365,1.56342,1.5636,449700008.0
2006-02-20 07:16:00,1.56355,1.56363,1.56344,1.5636,261599998.0
2006-02-20 07:17:00,1.5636,1.5636,1.5635,1.5635,190900000.0
2006-02-20 07:18:00,1.56349,1.56365,1.56342,1.56353,536699999.0
2006-02-20 07:19:00,1.56345,1.56365,1.56345,1.56357,167900003.0
2006-02-20 07:20:00,1.56342,1.56359,1.56337,1.56346,282199999.0
2006-02-20 07:21:00,1.56341,1.5635,1.56331,1.56331,249199996.0
2006-02-20 07:22:00,1.56325,1.56353,1.56325,1.56353,415800006.0
2006-02-20 07:23:00,1.56333,1.56349,1.56326,1.56342,449900002.0
2006-02-20 07:24:00,1.5635,1.5635,1.56331,1.56331,281900007.0
2006-02-20 07:25:00,1.56343,1.56345,1.56331,1.56335,360200004.0
2006-02-20 07:26:00,1.56341,1.5635,1.56318,1.56345,240100002.0
2006-02-20 07:27:00,1.56333,1.56345,1.56323,1.56345,261600000.0
2006-02-20 07:28:00,1.56343,1.56371,1.56343,1.5635,328700001.0
2006-02-20 07:29:00,1.56361,1.56377,1.56359,1.5637,198099999.0
2006-02-20 07:30:00,1.56358,1.56377,1.56358,1.56377,96600001.0
2006-02-20 07:31:00,1.56367,1.56378,1.56362,1.56371,270199997.0
2006-02-20 07:32:00,1.5637,1.56377,1.56354,1.56367,324700000.0
2006-02-20 07:33:00,1.56368,1.56381,1.56363,1.56379,390299995.0
2006-02-20 07:34:00,1.56375,1.5638,1.56359,1.56365,298300003.0
2006-02-20 07:35:00,1.56362,1.5638,1.56362,1.5638,233499998.0
2006-02-20 07:36:00,1.56375,1.5638,1.56367,1.56373,104699999.0
2006-02-20 07:37:00,1.5638,1.5638,1.56375,1.56375,16800000.0
2006-02-20 07:38:00,1.56382,1.56383,1.56365,1.56376,275000002.0
2006-02-20 07:39:00,1.56373,1.5638,1.56367,1.56375,87100002.0
2006-02-20 07:40:00,1.56359,1.5638,1.56359,1.5638,326900000.0
2006-02-20 07:41:00,1.56374,1.56376,1.56354,1.5637,334899998.0
2006-02-20 07:42:00,1.56359,1.56386,1.56357,1.56386,250800000.0
2006-02-20 07:43:00,1.5637,1.56385,1.56363,1.56385,391900006.0
2006-02-20 07:44:00,1.56375,1.56385,1.56371,1.56372,229200000.0
2006-02-20 07:45:00,1.56378,1.56385,1.5637,1.5638,286000007.0
2006-02-20 07:46:00,1.56376,1.56376,1.56358,1.56358,59700000.0
2006-02-20 07:47:00,1.56351,1.56353,1.56334,1.56334,272900005.0
2006-02-20 07:48:00,1.56347,1.56369,1.56347,1.56367,221300001.0
2006-02-20 07:49:00,1.5636,1.56371,1.56356,1.56366,130200000.0
2006-02-20 07:50:00,1.56358,1.56358,1.56322,1.5634,225299997.0
2006-02-20 07:51:00,1.5635,1.56353,1.56326,1.56326,247600003.0
2006-02-20 07:52:00,1.56335,1.5635,1.56335,1.56345,172899995.0
2006-02-20 07:53:00,1.56331,1.56343,1.56331,1.56343,94499999.0
2006-02-20 07:54:00,1.56316,1.56362,1.56316,1.56362,264299997.0
2006-02-20 07:55:00,1.56369,1.56372,1.56346,1.56355,304799999.0
2006-02-20 07:56:00,1.5636,1.56374,1.56347,1.56362,154900000.0
2006-02-20 07:57:00,1.56363,1.56385,1.56363,1.56375,168599999.0
2006-02-20 07:58:00,1.56371,1.56386,1.56366,1.56366,347899999.0
2006-02-20 07:59:00,1.5638,1.56381,1.56365,1.56365,457800002.0
2006-02-20 08:00:00,1.5637,1.5638,1.5636,1.5637,311299999.0
2006-02-20 08:01:00,1.56367,1.56381,1.56363,1.5638,489700001.0
2006-02-20 08:02:00,1.56362,1.56362,1.56314,1.56337,334700002.0
2006-02-20 08:03:00,1.56358,1.56376,1.56347,1.5637,197000001.0
2006-02-20 08:04:00,1.56356,1.56368,1.56348,1.56362,233400001.0
2006-02-20 08:05:00,1.56375,1.56375,1.5637,1.5637,118100000.0
2006-02-20 08:06:00,1.56361,1.56379,1.56347,1.56365,356400004.0
2006-02-20 08:07:00,1.56375,1.56382,1.56361,1.56366,474400005.0
2006-02-20 08:08:00,1.56364,1.56369,1.56353,1.56357,107699999.0
2006-02-20 08:09:00,1.5636,1.56373,1.56353,1.56356,383200002.0
2006-02-20 08:10:00,1.5635,1.5637,1.56329,1.56354,194800000.0
2006-02-20 08:11:00,1.5636,1.56369,1.56347,1.56361,145600001.0
2006-02-20 08:12:00,1.5635,1.56362,1.56343,1.56343,131000004.0
2006-02-20 08:13:00,1.56353,1.5637,1.56351,1.56367,436799999.0
2006-02-20 08:14:00,1.56365,1.5637,1.56342,1.56342,336500003.0
2006-02-20 08:15:00,1.5635,1.56371,1.5635,1.56371,29600000.0
2006-02-20 08:16:00,1.56357,1.56363,1.56339,1.56351,105499999.0
2006-02-20 08:17:00,1.56351,1.56368,1.56349,1.56368,104600002.0
2006-02-20 08:18:00,1.56361,1.56375,1.56353,1.56358,243399997.0
2006-02-20 08:19:00,1.56362,1.5637,1.56347,1.5637,248000001.0
2006-02-20 08:20:00,1.5637,1.5637,1.56349,1.56355,323199999.0
2006-02-20 08:21:00,1.56341,1.56373,1.56341,1.56373,151699999.0
2006-02-20 08:22:00,1.56352,1.56368,1.56348,1.56354,101400000.0
2006-02-20 08:23:00,1.56359,1.56377,1.56352,1.56356,187599998.0
2006-02-20 08:24:00,1.56367,1.56373,1.56346,1.5636,57500000.0
2006-02-20 08:25:00,1.56351,1.56363,1.56351,1.56363,92800000.0
2006-02-20 08:26:00,1.5637,1.5637,1.56349,1.56354,235399998.0
2006-02-20 08:27:00,1.56337,1.5637,1.56337,1.5637,344100001.0
2006-02-20 08:28:00,1.56354,1.5637,1.56352,1.56363,160500002.0
2006-02-20 08:29:00,1.56365,1.56372,1.56358,1.56366,180400004.0
2006-02-20 08:30:00,1.56364,1.56369,1.56349,1.56358,270800003.0
2006-02-20 08:31:00,1.56345,1.5637,1.56345,1.56368,265600004.0
2006-02-20 08:32:00,1.56366,1.56366,1.56348,1.56348,93900001.0
2006-02-20 08:33:00,1.56355,1.56369,1.56344,1.56361,472099999.0
2006-02-20 08:34:00,1.5635,1.56365,1.5635,1.56365,174900000.0
2006-02-20 08:35:00,1.56362,1.56362,1.56341,1.56341,154300001.0
2006-02-20 08:36:00,1.56357,1.56363,1.56353,1.56353,94600001.0
2006-02-20 08:37:00,1.56358,1.56364,1.56345,1.56361,332100005.0
2006-02-20 08:38:00,1.5634,1.56355,1.5634,1.56355,85999999.0
2006-02-20 08:39:00,1.56355,1.5636,1.56347,1.56353,49399999.0
2006-02-20 08:40:00,1.56347,1.5636,1.56341,1.56358,291599994.0
2006-02-20 08:41:00,1.56358,1.56358,1.56333,1.56341,323300006.0
2006-02-20 08:42:00,1.56355,1.5636,1.56338,1.56344,346000003.0
2006-02-20 08:43:00,1.56355,1.56359,1.56334,1.56335,250800000.0
2006-02-20 08:44:00,1.56345,1.56361,1.56339,1.56344,281700004.0
2006-02-20 08:45:00,1.56358,1.56363,1.56323,1.56351,321699998.0
2006-02-20 08:46:00,1.56333,1.5636,1.56333,1.5636,365900003.0
2006-02-20 08:47:00,1.5636,1.56365,1.56345,1.5635,392799998.0
2006-02-20 08:48:00,1.56346,1.5636,1.56332,1.56357,292999998.0
2006-02-20 08:49:00,1.56348,1.56354,1.56332,1.56342,236600001.0
2006-02-20 08:50:00,1.56343,1.56361,1.56337,1.56361,254400003.0
2006-02-20 08:51:00,1.56348,1.56353,1.56332,1.56341,253200004.0
2006-02-20 08:52:00,1.56348,1.56361,1.56334,1.56346,211600000.0
2006-02-20 08:53:00,1.56345,1.5636,1.56345,1.5636,144399999.0
2006-02-20 08:54:00,1.56339,1.5636,1.56339,1.56356,212299998.0
2006-02-20 08:55:00,1.56365,1.56365,1.56352,1.56352,32800000.0
2006-02-20 08:56:00,1.56346,1.56363,1.56341,1.56341,204500007.0
2006-02-20 08:57:00,1.5636,1.5636,1.56339,1.56339,101400000.0
2006-02-20 08:58:00,1.5635,1.5636,1.56337,1.56352,179500000.0
2006-02-20 08:59:00,1.56347,1.5636,1.56347,1.5636,90199999.0
2006-02-20 09:00:00,1.56338,1.56359,1.56338,1.56359,205499999.0
2006-02-20 09:01:00,1.56353,1.56363,1.56345,1.5635,323400004.0
2006-02-20 09:02:00,1.56347,1.56363,1.56347,1.56363,268799999.0
2006-02-20 09:03:00,1.56352,1.56362,1.56349,1.56361,98800000.0
2006-02-20 09:04:00,1.5635,1.5637,1.5635,1.5637,279100000.0
2006-02-20 09:05:00,1.56368,1.56375,1.56351,1.56365,299900004.0
2006-02-20 09:06:00,1.56368,1.56368,1.56349,1.5635,190800000.0
2006-02-20 09:07:00,1.56357,1.56367,1.56343,1.56351,151200002.0
2006-02-20 09:08:00,1.5635,1.5636,1.5635,1.5636,19800000.0
2006-02-20 09:09:00,1.5635,1.56368,1.56346,1.56361,281100003.0
2006-02-20 09:10:00,1.56355,1.56388,1.56355,1.56375,233299999.0
2006-02-20 09:11:00,1.56373,1.56397,1.56373,1.56397,171500000.0
2006-02-20 09:12:00,1.56373,1.56392,1.56373,1.56375,373799999.0
2006-02-20 09:13:00,1.56386,1.5639,1.56372,1.56372,356400001.0
2006-02-20 09:14:00,1.56381,1.56381,1.56359,1.56367,417500006.0
2006-02-20 09:15:00,1.56383,1.56394,1.56374,1.56382,306899999.0
2006-02-20 09:16:00,1.56389,1.56403,1.56389,1.56403,39200000.0
2006-02-20 09:17:00,1.56396,1.56406,1.56382,1.56385,325900003.0
2006-02-20 09:18:00,1.5639,1.5639,1.56377,1.56377,41899999.0
2006-02-20 09:19:00,1.5636,1.56375,1.56351,1.56375,159900002.0
2006-02-20 09:20:00,1.56364,1.56382,1.56356,1.56356,274800002.0
2006-02-20 09:21:00,1.56356,1.56376,1.56343,1.56359,330700008.0
2006-02-20 09:22:00,1.56359,1.56373,1.56345,1.56369,490999996.0
2006-02-20 09:23:00,1.56356,1.56377,1.5635,1.56367,358200000.0
2006-02-20 09:24:00,1.56363,1.56372,1.5635,1.56362,325800001.0
2006-02-20 09:25:00,1.56369,1.56379,1.56359,1.56366,277399997.0
2006-02-20 09:26:00,1.56369,1.56376,1.56354,1.56364,377600001.0
2006-02-20 09:27:00,1.56362,1.56364,1.56335,1.56358,328200001.0
2006-02-20 09:28:00,1.56357,1.56365,1.56329,1.5634,360700000.0
2006-02-20 09:29:00,1.56337,1.56351,1.56333,1.56351,222800000.0
2006-02-20 09:30:00,1.56337,1.56351,1.5633,1.5634,244100001.0
2006-02-20 09:31:00,1.56313,1.56328,1.563,1.5631,179100000.0
2006-02-20 09:32:00,1.56316,1.56316,1.56288,1.56308,372999998.0
2006-02-20 09:33:00,1.56304,1.56313,1.56293,1.56305,293999997.0
2006-02-20 09:34:00,1.56308,1.56308,1.56285,1.56285,308899999.0
2006-02-20 09:35:00,1.56304,1.56305,1.56287,1.56297,439899998.0
2006-02-20 09:36:00,1.5628,1.56305,1.5628,1.56288,197400002.0
2006-02-20 09:37:00,1.56293,1.56307,1.56293,1.56307,102899998.0
2006-02-20 09:38:00,1.563,1.56314,1.56289,1.56308,328199996.0
2006-02-20 09:39:00,1.5631,1.5631,1.5629,1.56292,118300000.0
2006-02-20 09:40:00,1.5629,1.56302,1.5629,1.56302,28000000.0
2006-02-20 09:41:00,1.563,1.56308,1.56289,1.56304,244600002.0
2006-02-20 09:42:00,1.56297,1.56303,1.56274,1.56293,186600002.0
2006-02-20 09:43:00,1.56297,1.56298,1.56279,1.56286,512099999.0
2006-02-20 09:44:00,1.56276,1.56291,1.56267,1.56282,176600002.0
2006-02-20 09:45:00,1.56276,1.56288,1.56269,1.56282,45600000.0
2006-02-20 09:46:00,1.56281,1.56301,1.56281,1.56293,263000002.0
2006-02-20 09:47:00,1.56292,1.56297,1.56279,1.56279,357699997.0
2006-02-20 09:48:00,1.56282,1.56286,1.56262,1.56266,343299997.0
2006-02-20 09:49:00,1.56258,1.56271,1.56247,1.5626,324900001.0
2006-02-20 09:50:00,1.56253,1.56266,1.56237,1.56266,301200005.0
2006-02-20 09:51:00,1.5626,1.56267,1.56247,1.56255,165000000.0
2006-02-20 09:52:00,1.56253,1.56266,1.56241,1.56251,167900002.0
2006-02-20 09:53:00,1.56258,1.56266,1.5624,1.56258,280000003.0
2006-02-20 09:54:00,1.56272,1.56278,1.56257,1.56257,292499997.0
2006-02-20 09:55:00,1.5626,1.56271,1.56246,1.56263,193000002.0
2006-02-20 09:56:00,1.56254,1.5626,1.56244,1.56248,247599999.0
2006-02-20 09:57:00,1.56261,1.5627,1.56255,1.56265,272699998.0
2006-02-20 09:58:00,1.56263,1.56265,1.56254,1.56257,52700000.0
2006-02-20 09:59:00,1.56259,1.56271,1.56245,1.56255,178999996.0
2006-02-20 10:00:00,1.56253,1.56268,1.56249,1.56263,261100001.0
2006-02-20 10:01:00,1.56263,1.5627,1.5625,1.56268,189800000.0
2006-02-20 10:02:00,1.5626,1.56272,1.56239,1.56256,321600002.0
2006-02-20 10:03:00,1.56267,1.56272,1.56251,1.5626,214399999.0
2006-02-20 10:04:00,1.56261,1.56261,1.56237,1.56245,340899995.0
2006-02-20 10:05:00,1.56242,1.56258,1.56224,1.56242,383900004.0
2006-02-20 10:06:00,1.56242,1.56248,1.56223,1.56232,293200005.0
2006-02-20 10:07:00,1.56232,1.56232,1.56205,1.5621,280300002.0
2006-02-20 10:08:00,1.56201,1.56228,1.56201,1.56228,385500002.0
2006-02-20 10:09:00,1.56211,1.5624,1.56211,1.56231,157300001.0
2006-02-20 10:10:00,1.56219,1.56236,1.56204,1.56216,207699997.0
2006-02-20 10:11:00,1.5621,1.56235,1.5621,1.56226,440900003.0
2006-02-20 10:12:00,1.56235,1.56237,1.56212,1.56212,302900001.0
2006-02-20 10:13:00,1.56231,1.56231,1.56217,1.56217,49000000.0
2006-02-20 10:14:00,1.56219,1.56227,1.56201,1.56224,386799999.0
2006-02-20 10:15:00,1.56222,1.56222,1.56199,1.56199,152400002.0
2006-02-20 10:16:00,1.56213,1.56213,1.5619,1.56194,399599998.0
2006-02-20 10:17:00,1.56196,1.56207,1.56184,1.56195,173400001.0
2006-02-20 10:18:00,1.562,1.56216,1.56193,1.56216,327700004.0
2006-02-20 10:19:00,1.56206,1.56218,1.56199,1.5621,260600001.0
2006-02-20 10:20:00,1.56206,1.56206,1.56184,1.56204,273700003.0
2006-02-20 10:21:00,1.56198,1.56206,1.56182,1.56184,240900001.0
2006-02-20 10:22:00,1.56198,1.56206,1.56183,1.56201,267799998.0
2006-02-20 10:23:00,1.5622,1.56229,1.56204,1.56218,335900001.0
2006-02-20 10:24:00,1.56227,1.5624,1.5621,1.5623,192200002.0
2006-02-20 10:25:00,1.56235,1.56238,1.56191,1.56191,462900004.0
2006-02-20 10:26:00,1.56207,1.56218,1.56202,1.56207,338699997.0
2006-02-20 10:27:00,1.56215,1.56231,1.5621,1.56222,322300003.0
2006-02-20 10:28:00,1.56222,1.56229,1.56217,1.56227,345899994.0
2006-02-20 10:29:00,1.56215,1.56223,1.56203,1.56213,123600001.0
2006-02-20 10:30:00,1.562,1.56227,1.56194,1.5622,170699999.0
2006-02-20 10:31:00,1.56221,1.56231,1.56198,1.56216,326400000.0
2006-02-20 10:32:00,1.56216,1.56228,1.56203,1.56217,249099999.0
2006-02-20 10:33:00,1.56218,1.56227,1.56207,1.56222,287199997.0
2006-02-20 10:34:00,1.56205,1.56218,1.56195,1.56208,192399998.0
2006-02-20 10:35:00,1.56215,1.56225,1.56194,1.56207,331299996.0
2006-02-20 10:36:00,1.56198,1.56212,1.56198,1.56203,112699999.0
2006-02-20 10:37:00,1.5619,1.56199,1.56173,1.5619,232699997.0
2006-02-20 10:38:00,1.56181,1.56203,1.56175,1.56197,251699998.0
2006-02-20 10:39:00,1.56202,1.56208,1.56189,1.56196,287699999.0
2006-02-20 10:40:00,1.56195,1.56213,1.56182,1.56204,110900000.0
2006-02-20 10:41:00,1.56208,1.56211,1.56191,1.56191,536600005.0
2006-02-20 10:42:00,1.56213,1.56221,1.56195,1.56212,410499999.0
2006-02-20 10:43:00,1.56206,1.56215,1.56172,1.5621,473799998.0
2006-02-20 10:44:00,1.56201,1.56209,1.56184,1.562,211300002.0
2006-02-20 10:45:00,1.56196,1.56203,1.56182,1.562,292499999.0
2006-02-20 10:46:00,1.56176,1.56193,1.56174,1.56188,359799999.0
2006-02-20 10:47:00,1.56191,1.56198,1.56173,1.56188,158099998.0
2006-02-20 10:48:00,1.56198,1.56198,1.56184,1.56198,388600003.0
2006-02-20 10:49:00,1.56178,1.562,1.56174,1.56192,376799998.0
2006-02-20 10:50:00,1.56186,1.56198,1.56171,1.56184,151800000.0
2006-02-20 10:51:00,1.56192,1.56203,1.56174,1.56194,354800002.0
2006-02-20 10:52:00,1.56184,1.562,1.5618,1.56182,208600001.0
2006-02-20 10:53:00,1.56187,1.56197,1.5618,1.56197,154200001.0
2006-02-20 10:54:00,1.56195,1.56204,1.56184,1.56184,279499998.0
2006-02-20 10:55:00,1.56193,1.56207,1.5618,1.56194,364399999.0
2006-02-20 10:56:00,1.56203,1.56212,1.56183,1.56195,225199999.0
2006-02-20 10:57:00,1.56197,1.56199,1.5618,1.56196,141199999.0
2006-02-20 10:58:00,1.56193,1.56197,1.56183,1.56185,203200003.0
2006-02-20 10:59:00,1.56195,1.56203,1.56174,1.56174,234999998.0
2006-02-20 11:00:00,1.56184,1.56205,1.56182,1.56182,353200000.0
2006-02-20 11:01:00,1.56205,1.56205,1.56179,1.56185,290600000.0
2006-02-20 11:02:00,1.56188,1.56202,1.56186,1.56195,206600002.0
2006-02-20 11:03:00,1.56195,1.56201,1.56182,1.56183,223699998.0
2006-02-20 11:04:00,1.56169,1.56196,1.56155,1.56179,214099999.0
2006-02-20 11:05:00,1.56181,1.56199,1.5618,1.56199,161600000.0
2006-02-20 11:06:00,1.56192,1.56204,1.56188,1.56197,402100008.0
2006-02-20 11:07:00,1.5619,1.56203,1.5619,1.5619,273200000.0
2006-02-20 11:08:00,1.56192,1.56206,1.56189,1.56189,240000001.0
2006-02-20 11:09:00,1.56202,1.5621,1.56186,1.562,160200000.0
2006-02-20 11:10:00,1.56202,1.56204,1.5618,1.56183,270300001.0
2006-02-20 11:11:00,1.56196,1.56207,1.56176,1.5619,312400002.0
2006-02-20 11:12:00,1.56186,1.562,1.5618,1.56195,206000001.0
2006-02-20 11:13:00,1.5618,1.56199,1.5618,1.56197,373700001.0
2006-02-20 11:14:00,1.56185,1.56202,1.56185,1.562,191199998.0
2006-02-20 11:15:00,1.56185,1.56203,1.56177,1.56203,264099998.0
2006-02-20 11:16:00,1.56204,1.56206,1.56187,1.56187,331199998.0
2006-02-20 11:17:00,1.56175,1.56203,1.56175,1.56197,201299996.0
2006-02-20 11:18:00,1.56198,1.562,1.56184,1.56193,239600001.0
2006-02-20 11:19:00,1.56196,1.56198,1.56185,1.56189,297000001.0
2006-02-20 11:20:00,1.56181,1.56193,1.56174,1.56185,532200000.0
2006-02-20 11:21:00,1.56192,1.56194,1.56177,1.56186,249400000.0
2006-02-20 11:22:00,1.56166,1.56188,1.56162,1.56178,154200003.0
2006-02-20 11:23:00,1.56179,1.56184,1.56161,1.5617,289499999.0
2006-02-20 11:24:00,1.56178,1.56191,1.56167,1.56173,343699997.0
2006-02-20 11:25:00,1.56166,1.56185,1.56149,1.56185,373599996.0
2006-02-20 11:26:00,1.56173,1.56193,1.56173,1.56193,179800001.0
2006-02-20 11:27:00,1.56176,1.56187,1.56174,1.56185,332999996.0
2006-02-20 11:28:00,1.5618,1.56193,1.56171,1.56175,171500003.0
2006-02-20 11:29:00,1.56174,1.56193,1.56172,1.56183,376000000.0
2006-02-20 11:30:00,1.56186,1.56195,1.56171,1.56172,413100003.0
2006-02-20 11:31:00,1.56177,1.5619,1.56175,1.56185,357200001.0
2006-02-20 11:32:00,1.56181,1.56201,1.56176,1.56201,537500007.0
2006-02-20 11:33:00,1.56203,1.56203,1.56182,1.5619,375899998.0
2006-02-20 11:34:00,1.56182,1.56202,1.56176,1.5619,522599998.0
2006-02-20 11:35:00,1.56193,1.562,1.56176,1.56183,271499996.0
2006-02-20 11:36:00,1.56191,1.56198,1.56174,1.56188,215300003.0
2006-02-20 11:37:00,1.56169,1.56187,1.56168,1.56181,402500003.0
2006-02-20 11:38:00,1.56183,1.56191,1.56169,1.56187,232500001.0
2006-02-20 11:39:00,1.56177,1.56189,1.56169,1.56178,278499999.0
2006-02-20 11:40:00,1.56168,1.56198,1.56168,1.56198,276399999.0
2006-02-20 11:41:00,1.5619,1.56195,1.56168,1.56182,404000002.0
2006-02-20 11:42:00,1.56162,1.56192,1.56162,1.56187,297300005.0
2006-02-20 11:43:00,1.56171,1.56193,1.56171,1.56186,348400002.0
2006-02-20 11:44:00,1.56186,1.56188,1.56164,1.56188,332299996.0
2006-02-20 11:45:00,1.56175,1.56192,1.56174,1.56184,299899997.0
2006-02-20 11:46:00,1.56181,1.56188,1.56161,1.56179,183700002.0
2006-02-20 11:47:00,1.56161,1.56186,1.56156,1.56184,345200003.0
2006-02-20 11:48:00,1.56188,1.56188,1.56161,1.56166,142700000.0
2006-02-20 11:49:00,1.56175,1.5619,1.5616,1.5618,342599999.0
2006-02-20 11:50:00,1.56185,1.5619,1.56177,1.5618,382899999.0
2006-02-20 11:51:00,1.56177,1.56193,1.5617,1.56185,337200000.0
2006-02-20 11:52:00,1.56166,1.56192,1.56166,1.5619,377800008.0
2006-02-20 11:53:00,1.56183,1.56203,1.56181,1.56203,384499995.0
2006-02-20 11:54:00,1.56194,1.56202,1.56167,1.5618,331000005.0
2006-02-20 11:55:00,1.56177,1.5619,1.5616,1.56174,286900000.0
2006-02-20 11:56:00,1.56182,1.56183,1.56165,1.56177,275199998.0
2006-02-20 11:57:00,1.56155,1.56184,1.56155,1.56163,352200001.0
2006-02-20 11:58:00,1.56177,1.56186,1.56162,1.5617,378500001.0
2006-02-20 11:59:00,1.5616,1.56182,1.5616,1.56169,308099995.0
2006-02-20 12:00:00,1.56168,1.56177,1.56154,1.56167,322700004.0
2006-02-20 12:01:00,1.5615,1.56177,1.5615,1.56168,389999998.0
2006-02-20 12:02:00,1.5616,1.56182,1.56157,1.56176,516900000.0
2006-02-20 12:03:00,1.56158,1.56172,1.5614,1.56172,263899997.0
2006-02-20 12:04:00,1.56174,1.56186,1.56157,1.56174,317900007.0
2006-02-20 12:05:00,1.56175,1.56183,1.56161,1.56173,301700003.0
2006-02-20 12:06:00,1.56175,1.56175,1.56138,1.56156,259900000.0
2006-02-20 12:07:00,1.56168,1.56172,1.56145,1.56145,299900002.0
2006-02-20 12:08:00,1.56167,1.56167,1.56138,1.56138,303899997.0
2006-02-20 12:09:00,1.56154,1.56154,1.56136,1.5615,202699999.0
2006-02-20 12:10:00,1.56144,1.56151,1.56124,1.5614,202600000.0
2006-02-20 12:11:00,1.56134,1.56153,1.56124,1.56147,524000001.0
2006-02-20 12:12:00,1.56139,1.5616,1.56139,1.56152,269399996.0
2006-02-20 12:13:00,1.56158,1.56171,1.56153,1.56171,113999999.0
2006-02-20 12:14:00,1.56166,1.56173,1.56158,1.56165,184200001.0
2006-02-20 12:15:00,1.5617,1.56172,1.56148,1.56165,366799997.0
2006-02-20 12:16:00,1.56164,1.56174,1.5615,1.56159,248100003.0
2006-02-20 12:17:00,1.56164,1.56175,1.56159,1.56175,228500000.0
2006-02-20 12:18:00,1.5617,1.56175,1.56155,1.56155,189399999.0
2006-02-20 12:19:00,1.56159,1.56175,1.56153,1.56159,440100003.0
2006-02-20 12:20:00,1.56149,1.56172,1.56148,1.56172,250100002.0
2006-02-20 12:21:00,1.5616,1.56171,1.56152,1.56159,242600001.0
2006-02-20 12:22:00,1.56165,1.5617,1.56148,1.56163,447900000.0
2006-02-20 12:23:00,1.56169,1.5617,1.56143,1.56149,204899999.0
2006-02-20 12:24:00,1.56148,1.5616,1.56148,1.56156,227899996.0
2006-02-20 12:25:00,1.56155,1.56165,1.56142,1.56155,411000000.0
2006-02-20 12:26:00,1.56146,1.56161,1.56138,1.56141,253600003.0
2006-02-20 12:27:00,1.5615,1.5615,1.56131,1.56135,352400004.0
2006-02-20 12:28:00,1.56135,1.5615,1.56118,1.56137,274500002.0
2006-02-20 12:29:00,1.56143,1.56143,1.56123,1.56124,250200001.0
2006-02-20 12:30:00,1.5613,1.56156,1.56129,1.5615,217900002.0
2006-02-20 12:31:00,1.56147,1.56155,1.56132,1.5615,158300002.0
2006-02-20 12:32:00,1.56143,1.56149,1.5613,1.56139,292300005.0
2006-02-20 12:33:00,1.56128,1.5615,1.56128,1.56133,393000002.0
2006-02-20 12:34:00,1.56145,1.56145,1.56135,1.56135,106300003.0
2006-02-20 12:35:00,1.56145,1.56152,1.5614,1.56148,19200000.0
2006-02-20 12:36:00,1.56149,1.5615,1.56128,1.56128,169799996.0
2006-02-20 12:37:00,1.5615,1.56161,1.5614,1.56153,186699998.0
2006-02-20 12:38:00,1.56146,1.5616,1.56141,1.56153,395500006.0
2006-02-20 12:39:00,1.56145,1.56157,1.56138,1.56155,157800004.0
2006-02-20 12:40:00,1.56148,1.56169,1.56141,1.56154,286200005.0
2006-02-20 12:41:00,1.56155,1.56163,1.56135,1.56135,224000003.0
2006-02-20 12:42:00,1.56147,1.56163,1.5614,1.56151,322899998.0
2006-02-20 12:43:00,1.56146,1.56159,1.56138,1.56155,265100004.0
2006-02-20 12:44:00,1.56126,1.56154,1.56126,1.56154,28300000.0
2006-02-20 12:45:00,1.56145,1.5615,1.56134,1.56136,268600001.0
2006-02-20 12:46:00,1.56138,1.56153,1.56128,1.56144,173099999.0
2006-02-20 12:47:00,1.5614,1.56148,1.56126,1.5614,307400004.0
2006-02-20 12:48:00,1.56137,1.56147,1.56124,1.56135,228999996.0
2006-02-20 12:49:00,1.56139,1.56151,1.56133,1.56142,319200001.0
2006-02-20 12:50:00,1.56123,1.56152,1.56121,1.56133,481000002.0
2006-02-20 12:51:00,1.56145,1.56145,1.56127,1.56133,174200000.0
2006-02-20 12:52:00,1.56103,1.5615,1.56103,1.56142,498899999.0
2006-02-20 12:53:00,1.56128,1.56142,1.56112,1.56142,242400004.0
2006-02-20 12:54:00,1.56135,1.5614,1.56126,1.56129,284400004.0
2006-02-20 12:55:00,1.56132,1.56143,1.56129,1.56138,261699998.0
2006-02-20 12:56:00,1.56108,1.56141,1.56108,1.56133,302999999.0
2006-02-20 12:57:00,1.56111,1.56133,1.56111,1.56133,366600006.0
2006-02-20 12:58:00,1.5613,1.56136,1.56111,1.56115,366699997.0
2006-02-20 12:59:00,1.5612,1.56137,1.56109,1.56125,260299995.0
2006-02-20 13:00:00,1.5614,1.5615,1.5613,1.5614,198700003.0
2006-02-20 13:01:00,1.56148,1.56148,1.56124,1.56138,302499995.0
2006-02-20 13:02:00,1.56132,1.56141,1.56109,1.56123,223900000.0
2006-02-20 13:03:00,1.56133,1.56133,1.56114,1.56122,170700001.0
2006-02-20 13:04:00,1.56107,1.56125,1.561,1.5611,261099998.0
2006-02-20 13:05:00,1.56126,1.56134,1.56114,1.56131,501600000.0
2006-02-20 13:06:00,1.56104,1.56126,1.56104,1.56123,399100000.0
2006-02-20 13:07:00,1.56126,1.56131,1.56103,1.56103,273100004.0
2006-02-20 13:08:00,1.56113,1.56129,1.56105,1.56105,348800003.0
2006-02-20 13:09:00,1.56112,1.56134,1.56109,1.56113,355100002.0
2006-02-20 13:10:00,1.56101,1.56129,1.56101,1.56122,226800003.0
2006-02-20 13:11:00,1.5612,1.56129,1.5611,1.5612,369999997.0
2006-02-20 13:12:00,1.56122,1.56126,1.56105,1.56106,144499999.0
2006-02-20 13:13:00,1.56112,1.56127,1.56103,1.56127,174499999.0
2006-02-20 13:14:00,1.56123,1.56123,1.56098,1.561,201400002.0
2006-02-20 13:15:00,1.56095,1.56119,1.56087,1.561,496099998.0
2006-02-20 13:16:00,1.56108,1.56111,1.56091,1.56093,228499997.0
2006-02-20 13:17:00,1.56112,1.56115,1.56087,1.56103,212400001.0
2006-02-20 13:18:00,1.561,1.56113,1.56085,1.56085,556400000.0
2006-02-20 13:19:00,1.56087,1.56111,1.56081,1.56092,333700000.0
2006-02-20 13:20:00,1.56104,1.56111,1.56094,1.56103,301399997.0
2006-02-20 13:21:00,1.56108,1.56119,1.56098,1.56104,250799999.0
2006-02-20 13:22:00,1.56113,1.56121,1.561,1.5612,329699999.0
2006-02-20 13:23:00,1.56123,1.56128,1.561,1.561,264100002.0
2006-02-20 13:24:00,1.56116,1.56126,1.56103,1.56117,434000000.0
2006-02-20 13:25:00,1.5612,1.5613,1.56097,1.56114,383700001.0
2006-02-20 13:26:00,1.56112,1.56128,1.56098,1.56113,223200000.0
2006-02-20 13:27:00,1.56115,1.56124,1.56103,1.56106,229100000.0
2006-02-20 13:28:00,1.56113,1.5613,1.561,1.56123,178300001.0
2006-02-20 13:29:00,1.56114,1.56134,1.56114,1.56119,246999997.0
2006-02-20 13:30:00,1.56122,1.56142,1.56122,1.5614,285400001.0
2006-02-20 13:31:00,1.56142,1.56154,1.5613,1.56135,379100002.0
2006-02-20 13:32:00,1.56145,1.56158,1.56138,1.56143,306999998.0
2006-02-20 13:33:00,1.56146,1.56159,1.56142,1.56142,253399996.0
2006-02-20 13:34:00,1.56144,1.56159,1.56134,1.56154,513000003.0
2006-02-20 13:35:00,1.56145,1.5616,1.5614,1.56152,491400001.0
2006-02-20 13:36:00,1.56143,1.56163,1.56135,1.56148,536700002.0
2006-02-20 13:37:00,1.56156,1.56156,1.5613,1.56134,160599999.0
2006-02-20 13:38:00,1.56132,1.56151,1.56131,1.56139,217699999.0
2006-02-20 13:39:00,1.5614,1.5614,1.56123,1.56125,197099999.0
2006-02-20 13:40:00,1.56135,1.56135,1.56109,1.5611,327999998.0
2006-02-20 13:41:00,1.56111,1.56137,1.56101,1.5612,296300001.0
2006-02-20 13:42:00,1.56112,1.56127,1.5611,1.56114,221000001.0
2006-02-20 13:43:00,1.56123,1.56123,1.56099,1.56099,243400004.0
2006-02-20 13:44:00,1.56103,1.56115,1.56094,1.56115,254100001.0
2006-02-20 13:45:00,1.56107,1.56124,1.56107,1.56124,100000000.0
2006-02-20 13:46:00,1.56126,1.56134,1.56115,1.56128,354100005.0
2006-02-20 13:47:00,1.56122,1.56122,1.5609,1.5609,301300004.0
2006-02-20 13:48:00,1.5611,1.56125,1.56093,1.56116,341500002.0
2006-02-20 13:49:00,1.5612,1.5612,1.56109,1.56109,142299998.0
2006-02-20 13:50:00,1.56113,1.56118,1.56099,1.56103,361099999.0
2006-02-20 13:51:00,1.56112,1.56123,1.56101,1.56106,213000000.0
2006-02-20 13:52:00,1.56105,1.56115,1.56105,1.56115,68700000.0
2006-02-20 13:53:00,1.56117,1.56124,1.56103,1.56114,142600000.0
2006-02-20 13:54:00,1.56112,1.5612,1.56096,1.5612,393000009.0
2006-02-20 13:55:00,1.56112,1.5612,1.561,1.56115,426600003.0
2006-02-20 13:56:00,1.56109,1.56131,1.56095,1.56131,355599999.0
2006-02-20 13:57:00,1.56126,1.56127,1.56114,1.56114,303899998.0
2006-02-20 13:58:00,1.56108,1.5612,1.56101,1.5611,293900002.0
2006-02-20 13:59:00,1.56108,1.5612,1.56092,1.5611,406300002.0
2006-02-20 14:00:00,1.56108,1.56123,1.56099,1.56123,127200000.0
2006-02-20 14:01:00,1.56115,1.56125,1.56098,1.56111,315099999.0
2006-02-20 14:02:00,1.56122,1.56134,1.56115,1.56121,415500001.0
2006-02-20 14:03:00,1.56075,1.56127,1.56075,1.56127,209399999.0
2006-02-20 14:04:00,1.56129,1.56129,1.5611,1.56116,100700000.0
2006-02-20 14:05:00,1.56135,1.56135,1.5613,1.5613,56000001.0
2006-02-20 14:06:00,1.56134,1.56134,1.56108,1.56119,253900002.0
2006-02-20 14:07:00,1.56125,1.56129,1.56111,1.56115,246400003.0
2006-02-20 14:08:00,1.56123,1.5613,1.56112,1.56112,353300003.0
2006-02-20 14:09:00,1.56127,1.56135,1.5611,1.56117,350400005.0
2006-02-20 14:10:00,1.5612,1.56122,1.56106,1.56107,331700001.0
2006-02-20 14:11:00,1.56113,1.5613,1.56112,1.56118,231500000.0
2006-02-20 14:12:00,1.56112,1.56125,1.56098,1.56109,263499999.0
2006-02-20 14:13:00,1.56121,1.56127,1.56099,1.56123,196300001.0
2006-02-20 14:14:00,1.5611,1.56118,1.56093,1.56107,243199996.0
2006-02-20 14:15:00,1.56103,1.5612,1.56095,1.56115,302700001.0
2006-02-20 14:16:00,1.56105,1.56115,1.56105,1.56115,83100003.0
2006-02-20 14:17:00,1.56109,1.5613,1.56104,1.56114,179400000.0
2006-02-20 14:18:00,1.56112,1.56125,1.56105,1.5611,369000001.0
2006-02-20 14:19:00,1.56123,1.56123,1.56101,1.56105,284499998.0
2006-02-20 14:20:00,1.56104,1.56123,1.56089,1.56123,426000005.0
2006-02-20 14:21:00,1.56116,1.5613,1.56102,1.56111,278800002.0
2006-02-20 14:22:00,1.56116,1.5613,1.56111,1.56115,446700003.0
2006-02-20 14:23:00,1.56113,1.56124,1.561,1.5611,257600004.0
2006-02-20 14:24:00,1.56119,1.56125,1.56105,1.56115,397599994.0
2006-02-20 14:25:00,1.56124,1.56131,1.56122,1.56123,37499999.0
2006-02-20 14:26:00,1.56129,1.5614,1.56108,1.56124,369300001.0
2006-02-20 14:27:00,1.56136,1.56143,1.56105,1.56134,487400009.0
2006-02-20 14:28:00,1.56116,1.56145,1.56116,1.56145,302500003.0
2006-02-20 14:29:00,1.5615,1.56157,1.56135,1.56145,247300002.0
2006-02-20 14:30:00,1.56149,1.56157,1.56131,1.56132,474800004.0
2006-02-20 14:31:00,1.56152,1.5616,1.56133,1.56145,286700002.0
2006-02-20 14:32:00,1.56147,1.56159,1.56124,1.56159,354900003.0
2006-02-20 14:33:00,1.56156,1.56166,1.56144,1.56154,283100002.0
2006-02-20 14:34:00,1.56139,1.56155,1.56132,1.56138,297199996.0
2006-02-20 14:35:00,1.56148,1.56155,1.56117,1.56117,361800001.0
2006-02-20 14:36:00,1.56128,1.5615,1.56127,1.5615,246500000.0
2006-02-20 14:37:00,1.5615,1.5615,1.56134,1.56135,322099998.0
2006-02-20 14:38:00,1.56143,1.5615,1.56135,1.56137,207500000.0
2006-02-20 14:39:00,1.56152,1.56152,1.56136,1.56136,249300000.0
2006-02-20 14:40:00,1.56132,1.56153,1.56131,1.56131,365100000.0
2006-02-20 14:41:00,1.56149,1.56149,1.56129,1.56139,185299997.0
2006-02-20 14:42:00,1.56144,1.5615,1.56117,1.56143,508599996.0
2006-02-20 14:43:00,1.5614,1.56142,1.56114,1.56133,436599996.0
2006-02-20 14:44:00,1.56135,1.56137,1.56116,1.56116,259100002.0
2006-02-20 14:45:00,1.56136,1.56144,1.56124,1.56131,381799999.0
2006-02-20 14:46:00,1.56143,1.56143,1.56128,1.56128,61500000.0
2006-02-20 14:47:00,1.56123,1.5614,1.56122,1.5614,196399999.0
2006-02-20 14:48:00,1.5613,1.56149,1.56119,1.56124,298800000.0
2006-02-20 14:49:00,1.5613,1.56141,1.56115,1.56121,144700002.0
2006-02-20 14:50:00,1.56133,1.56143,1.5612,1.5614,374900003.0
2006-02-20 14:51:00,1.56127,1.56142,1.5611,1.5614,247100000.0
2006-02-20 14:52:00,1.56143,1.56143,1.5613,1.56133,223700002.0
2006-02-20 14:53:00,1.56128,1.56141,1.56113,1.56125,204800001.0
2006-02-20 14:54:00,1.56135,1.56138,1.56118,1.56138,334400001.0
2006-02-20 14:55:00,1.56121,1.5614,1.56116,1.56124,360300001.0
2006-02-20 14:56:00,1.56133,1.56141,1.56127,1.56134,92700002.0
2006-02-20 14:57:00,1.56124,1.56139,1.56119,1.56128,237299999.0
2006-02-20 14:58:00,1.56105,1.56133,1.56105,1.56124,218400001.0
2006-02-20 14:59:00,1.56113,1.5613,1.56105,1.56114,345299996.0
2006-02-20 15:00:00,1.56124,1.56133,1.56119,1.56133,188100002.0
2006-02-20 15:01:00,1.56126,1.56132,1.56107,1.56131,443299999.0
2006-02-20 15:02:00,1.56128,1.56134,1.56118,1.56125,276300009.0
2006-02-20 15:03:00,1.56115,1.56131,1.56113,1.5612,323700000.0
2006-02-20 15:04:00,1.56118,1.56124,1.56099,1.56106,444699999.0
2006-02-20 15:05:00,1.56111,1.5612,1.56087,1.56107,351700004.0
2006-02-20 15:06:00,1.56102,1.56121,1.56102,1.56115,227700001.0
2006-02-20 15:07:00,1.56108,1.56121,1.56095,1.56102,253299998.0
2006-02-20 15:08:00,1.56113,1.56124,1.56088,1.56088,269800001.0
2006-02-20 15:09:00,1.56112,1.56127,1.56103,1.56117,192500002.0
2006-02-20 15:10:00,1.56121,1.56151,1.56112,1.56146,189600001.0
2006-02-20 15:11:00,1.56139,1.56162,1.56139,1.56162,266099998.0
2006-02-20 15:12:00,1.56154,1.56162,1.56141,1.5615,351199999.0
2006-02-20 15:13:00,1.5616,1.5616,1.56147,1.56147,111800000.0
2006-02-20 15:14:00,1.56147,1.56165,1.56141,1.56161,274700002.0
2006-02-20 15:15:00,1.5614,1.56157,1.56124,1.56135,368600000.0
2006-02-20 15:16:00,1.56147,1.56157,1.56143,1.56153,228099999.0
2006-02-20 15:17:00,1.56157,1.56161,1.56147,1.56152,413200005.0
2006-02-20 15:18:00,1.56138,1.56158,1.56127,1.56152,275100002.0
2006-02-20 15:19:00,1.5614,1.56148,1.56127,1.56146,166100004.0
2006-02-20 15:20:00,1.56138,1.56155,1.56133,1.56147,266999998.0
2006-02-20 15:21:00,1.56133,1.56158,1.56133,1.56149,196700001.0
2006-02-20 15:22:00,1.56143,1.56147,1.56118,1.5613,451699998.0
2006-02-20 15:23:00,1.56128,1.56148,1.56117,1.56134,324299995.0
2006-02-20 15:24:00,1.56137,1.5615,1.56133,1.56145,254899996.0
2006-02-20 15:25:00,1.56154,1.56157,1.56136,1.56136,232200001.0
2006-02-20 15:26:00,1.56138,1.56148,1.56137,1.56147,87300000.0
2006-02-20 15:27:00,1.56135,1.56148,1.56131,1.56139,261200002.0
2006-02-20 15:28:00,1.56129,1.56148,1.56129,1.56145,253300000.0
2006-02-20 15:29:00,1.56153,1.56166,1.56136,1.56138,327000002.0
2006-02-20 15:30:00,1.5614,1.56161,1.56131,1.56144,304799998.0
2006-02-20 15:31:00,1.56149,1.5616,1.56131,1.5615,177500000.0
2006-02-20 15:32:00,1.56153,1.56167,1.56149,1.56156,293900003.0
2006-02-20 15:33:00,1.56151,1.56164,1.56138,1.56164,376000002.0
2006-02-20 15:34:00,1.56153,1.56162,1.56126,1.56142,310100000.0
2006-02-20 15:35:00,1.56148,1.56155,1.56136,1.5615,238800000.0
2006-02-20 15:36:00,1.56127,1.56144,1.56127,1.56143,151299997.0
2006-02-20 15:37:00,1.56142,1.56154,1.56132,1.56148,333699999.0
2006-02-20 15:38:00,1.56149,1.56155,1.56133,1.56136,235799998.0
2006-02-20 15:39:00,1.56155,1.56157,1.56141,1.56142,188900000.0
2006-02-20 15:40:00,1.56152,1.5616,1.5614,1.56147,259000003.0
2006-02-20 15:41:00,1.56154,1.56154,1.56137,1.56154,287900002.0
2006-02-20 15:42:00,1.56128,1.56144,1.56128,1.56144,23300000.0
2006-02-20 15:43:00,1.56145,1.56155,1.56138,1.56146,250800001.0
2006-02-20 15:44:00,1.56145,1.56153,1.56137,1.5615,293200001.0
2006-02-20 15:45:00,1.56142,1.56161,1.56132,1.56147,259200004.0
2006-02-20 15:46:00,1.56143,1.56155,1.56128,1.5614,296699998.0
2006-02-20 15:47:00,1.56155,1.56157,1.5614,1.56141,428500004.0
2006-02-20 15:48:00,1.56146,1.5615,1.56125,1.56148,327899999.0
2006-02-20 15:49:00,1.56143,1.56153,1.56128,1.56146,346400000.0
2006-02-20 15:50:00,1.56152,1.56152,1.56131,1.56137,421999998.0
2006-02-20 15:51:00,1.56137,1.56153,1.56129,1.56146,206500000.0
2006-02-20 15:52:00,1.56144,1.56161,1.56142,1.5615,399400005.0
2006-02-20 15:53:00,1.5615,1.5616,1.56137,1.5615,233500002.0
2006-02-20 15:54:00,1.56155,1.5616,1.56135,1.5615,276800002.0
2006-02-20 15:55:00,1.56152,1.56162,1.5614,1.56157,256099999.0
2006-02-20 15:56:00,1.5614,1.56158,1.56137,1.56158,428000003.0
2006-02-20 15:57:00,1.56153,1.5616,1.56142,1.56145,166199998.0
2006-02-20 15:58:00,1.56145,1.5616,1.5614,1.5614,159400002.0
2006-02-20 15:59:00,1.56158,1.56158,1.5614,1.5614,79200000.0
2006-02-20 16:00:00,1.5614,1.56153,1.5614,1.56153,69700000.0
2006-02-20 16:01:00,1.56143,1.56162,1.56128,1.56143,365400007.0
2006-02-20 16:02:00,1.56149,1.56161,1.56133,1.56138,233299999.0
2006-02-20 16:03:00,1.56139,1.56165,1.5613,1.56165,282400000.0
2006-02-20 16:04:00,1.56164,1.56164,1.5614,1.5615,247600004.0
2006-02-20 16:05:00,1.56155,1.56159,1.56135,1.56141,223699997.0
2006-02-20 16:06:00,1.56146,1.56158,1.56131,1.56148,310000002.0
2006-02-20 16:07:00,1.56137,1.56152,1.56119,1.56145,277900000.0
2006-02-20 16:08:00,1.56136,1.5615,1.56136,1.5615,166700000.0
2006-02-20 16:09:00,1.5614,1.56148,1.56123,1.56145,442599999.0
2006-02-20 16:10:00,1.56151,1.56151,1.56123,1.56138,411300000.0
2006-02-20 16:11:00,1.56144,1.56144,1.56117,1.5612,260500007.0
2006-02-20 16:12:00,1.56143,1.56149,1.56129,1.56131,168100000.0
2006-02-20 16:13:00,1.56109,1.56143,1.56109,1.56136,195500001.0
2006-02-20 16:14:00,1.5612,1.56147,1.56105,1.56147,624199998.0
2006-02-20 16:15:00,1.56131,1.56153,1.56111,1.56135,290700005.0
2006-02-20 16:16:00,1.56143,1.56149,1.5613,1.56135,361899997.0
2006-02-20 16:17:00,1.56142,1.56142,1.5612,1.56131,290699998.0
2006-02-20 16:18:00,1.56138,1.56138,1.56119,1.5613,215199999.0
2006-02-20 16:19:00,1.56126,1.5614,1.5612,1.56135,346599999.0
2006-02-20 16:20:00,1.56122,1.56137,1.56122,1.56125,222899997.0
2006-02-20 16:21:00,1.56107,1.56124,1.56106,1.56115,331500003.0
2006-02-20 16:22:00,1.56111,1.56114,1.56094,1.56105,236499999.0
2006-02-20 16:23:00,1.56105,1.56121,1.56098,1.5612,293300005.0
2006-02-20 16:24:00,1.56096,1.56117,1.56096,1.56112,463500003.0
2006-02-20 16:25:00,1.56104,1.56122,1.56102,1.56116,412899992.0
2006-02-20 16:26:00,1.56101,1.56117,1.56082,1.56108,235599996.0
2006-02-20 16:27:00,1.56103,1.56128,1.56103,1.56125,190999997.0
2006-02-20 16:28:00,1.561,1.56125,1.561,1.5612,347800000.0
2006-02-20 16:29:00,1.56113,1.5613,1.56105,1.5613,132099999.0
2006-02-20 16:30:00,1.56095,1.56127,1.56095,1.56126,237200002.0
2006-02-20 16:31:00,1.56103,1.56118,1.56083,1.56111,322999999.0
2006-02-20 16:32:00,1.56112,1.56112,1.56101,1.56101,68700000.0
2006-02-20 16:33:00,1.56104,1.56114,1.56093,1.56097,152000003.0
2006-02-20 16:34:00,1.56099,1.56118,1.56099,1.56118,20000000.0
2006-02-20 16:35:00,1.56109,1.56121,1.56109,1.56121,50900000.0
2006-02-20 16:36:00,1.56114,1.56129,1.56112,1.56125,220299999.0
2006-02-20 16:37:00,1.56113,1.56131,1.56113,1.56124,357300003.0
2006-02-20 16:38:00,1.5611,1.56131,1.56106,1.56131,501399998.0
2006-02-20 16:39:00,1.56123,1.56144,1.56118,1.56124,358500000.0
2006-02-20 16:40:00,1.56126,1.56145,1.56126,1.56135,269999998.0
2006-02-20 16:41:00,1.56137,1.56142,1.56118,1.56118,310900004.0
2006-02-20 16:42:00,1.5611,1.56146,1.5611,1.5614,462600002.0
2006-02-20 16:43:00,1.56135,1.56135,1.56101,1.56101,91100000.0
2006-02-20 16:44:00,1.56134,1.56136,1.56113,1.56133,290400002.0
2006-02-20 16:45:00,1.56111,1.56131,1.5611,1.56125,326499995.0
2006-02-20 16:46:00,1.56133,1.56136,1.56112,1.56114,370500001.0
2006-02-20 16:47:00,1.56115,1.56132,1.56111,1.56132,263899999.0
2006-02-20 16:48:00,1.5612,1.56128,1.56105,1.56117,170299998.0
2006-02-20 16:49:00,1.56123,1.56123,1.5611,1.5611,87799998.0
2006-02-20 16:50:00,1.5611,1.56122,1.56101,1.56115,268100002.0
2006-02-20 16:51:00,1.56101,1.5612,1.56085,1.56105,285300002.0
2006-02-20 16:52:00,1.56106,1.56119,1.56106,1.56112,219200002.0
2006-02-20 16:53:00,1.56112,1.56116,1.561,1.56104,325299999.0
2006-02-20 16:54:00,1.56085,1.56112,1.56085,1.56106,479300004.0
2006-02-20 16:55:00,1.56106,1.56114,1.56092,1.5611,431800000.0
2006-02-20 16:56:00,1.56098,1.56118,1.56098,1.56118,229900000.0
2006-02-20 16:57:00,1.56111,1.56118,1.56102,1.56114,181000001.0
2006-02-20 16:58:00,1.56095,1.56106,1.56078,1.5608,323900006.0
2006-02-20 16:59:00,1.56083,1.56123,1.56083,1.56123,221099999.0
2006-02-20 17:00:00,1.56103,1.56123,1.56097,1.56117,337700001.0
2006-02-20 17:01:00,1.56109,1.5612,1.56093,1.5612,357900001.0
2006-02-20 17:02:00,1.56115,1.56115,1.56105,1.56105,145600000.0
2006-02-20 17:03:00,1.56106,1.56116,1.56086,1.56107,262600001.0
2006-02-20 17:04:00,1.56099,1.56114,1.56077,1.56095,380199996.0
2006-02-20 17:05:00,1.56107,1.56115,1.56096,1.56098,268699999.0
2006-02-20 17:06:00,1.56105,1.56118,1.56094,1.56111,171700003.0
2006-02-20 17:07:00,1.56122,1.56126,1.56102,1.56103,283799999.0
2006-02-20 17:08:00,1.56105,1.56124,1.56098,1.56115,517400006.0
2006-02-20 17:09:00,1.56113,1.56126,1.56108,1.56108,225899998.0
2006-02-20 17:10:00,1.56111,1.56111,1.56088,1.56088,245500000.0
2006-02-20 17:11:00,1.56105,1.56117,1.56097,1.56112,335399998.0
2006-02-20 17:12:00,1.56112,1.5612,1.56098,1.56112,365699998.0
2006-02-20 17:13:00,1.56108,1.56117,1.56088,1.56099,291800004.0
2006-02-20 17:14:00,1.56092,1.56107,1.56091,1.56105,211899997.0
2006-02-20 17:15:00,1.5609,1.561,1.5607,1.5608,229000002.0
2006-02-20 17:16:00,1.56091,1.56113,1.56076,1.56101,456800002.0
2006-02-20 17:17:00,1.56119,1.56128,1.56104,1.56124,354500001.0
2006-02-20 17:18:00,1.56112,1.56127,1.561,1.561,282900006.0
2006-02-20 17:19:00,1.56118,1.56118,1.56102,1.5611,155200001.0
2006-02-20 17:20:00,1.56107,1.56115,1.56092,1.56103,394700000.0
2006-02-20 17:21:00,1.56107,1.56117,1.56103,1.56107,204400001.0
2006-02-20 17:22:00,1.56107,1.56113,1.56091,1.56101,197199999.0
2006-02-20 17:23:00,1.56111,1.56117,1.56097,1.56097,166300000.0
2006-02-20 17:24:00,1.56113,1.5612,1.56095,1.5611,478299999.0
2006-02-20 17:25:00,1.56109,1.56118,1.56106,1.56111,184200001.0
2006-02-20 17:26:00,1.5611,1.56115,1.5611,1.56115,24800000.0
2006-02-20 17:27:00,1.561,1.56116,1.561,1.56115,230400000.0
2006-02-20 17:28:00,1.56106,1.56124,1.56096,1.56107,183400002.0
2006-02-20 17:29:00,1.56103,1.56118,1.56103,1.56114,198799996.0
2006-02-20 17:30:00,1.56104,1.56124,1.56091,1.56104,350599999.0
2006-02-20 17:31:00,1.56108,1.56124,1.56105,1.56113,389699996.0
2006-02-20 17:32:00,1.56084,1.56115,1.56084,1.56115,156300000.0
2006-02-20 17:33:00,1.56115,1.56118,1.56102,1.56102,230000000.0
2006-02-20 17:34:00,1.56096,1.56115,1.56091,1.5611,175800002.0
2006-02-20 17:35:00,1.56115,1.56115,1.56096,1.56096,119000002.0
2006-02-20 17:36:00,1.561,1.56111,1.56083,1.56095,281900001.0
2006-02-20 17:37:00,1.56087,1.5611,1.56087,1.56105,388799999.0
2006-02-20 17:38:00,1.56105,1.56108,1.56089,1.56102,291400001.0
2006-02-20 17:39:00,1.56105,1.56118,1.56094,1.56106,99199998.0
2006-02-20 17:40:00,1.56098,1.56128,1.56098,1.56118,320499998.0
2006-02-20 17:41:00,1.56104,1.56112,1.56087,1.56099,326500000.0
2006-02-20 17:42:00,1.561,1.561,1.56075,1.56082,218199997.0
2006-02-20 17:43:00,1.56076,1.56092,1.56062,1.5607,231399999.0
2006-02-20 17:44:00,1.56058,1.56094,1.56058,1.56093,344900002.0
2006-02-20 17:45:00,1.56083,1.56094,1.56073,1.5608,353600004.0
2006-02-20 17:46:00,1.56092,1.56099,1.56084,1.56093,74199998.0
2006-02-20 17:47:00,1.56095,1.56103,1.56086,1.56089,393000006.0
2006-02-20 17:48:00,1.56095,1.56103,1.56077,1.56095,90899998.0
2006-02-20 17:49:00,1.56098,1.56105,1.56081,1.56085,427900001.0
2006-02-20 17:50:00,1.56097,1.56107,1.56072,1.56098,351700001.0
2006-02-20 17:51:00,1.56095,1.56104,1.56089,1.56092,400899992.0
2006-02-20 17:52:00,1.56092,1.56104,1.56077,1.56093,268000000.0
2006-02-20 17:53:00,1.5606,1.56083,1.56053,1.56066,411400002.0
2006-02-20 17:54:00,1.56058,1.56075,1.56053,1.56065,365399999.0
2006-02-20 17:55:00,1.56061,1.5607,1.56049,1.5607,238800003.0
2006-02-20 17:56:00,1.5607,1.56073,1.56048,1.56048,189300002.0
2006-02-20 17:57:00,1.56065,1.56067,1.56045,1.56054,203800000.0
2006-02-20 17:58:00,1.56037,1.56063,1.56037,1.56057,142400000.0
2006-02-20 17:59:00,1.5605,1.5605,1.56027,1.56037,182099998.0
2006-02-20 18:00:00,1.56047,1.56049,1.56029,1.56049,168700000.0
2006-02-20 18:01:00,1.5608,1.561,1.5607,1.561,1650400003.0
2006-02-20 18:02:00,1.5609,1.5609,1.5608,1.5608,1650400003.0
2006-02-20 18:05:00,1.5609,1.5609,1.5608,1.5608,1650400003.0
2006-02-20 18:07:00,1.5607,1.5608,1.5607,1.5608,1650400003.0
2006-02-20 18:08:00,1.5609,1.561,1.5608,1.5609,1650400003.0
2006-02-20 18:09:00,1.56065,1.56079,1.56053,1.56064,1650400003.0
2006-02-20 18:10:00,1.5607,1.5608,1.5606,1.5607,1971700020.0
2006-02-20 18:11:00,1.56036,1.56061,1.5603,1.56057,1971700020.0
2006-02-20 18:12:00,1.56068,1.56077,1.56057,1.56057,1722100001.0
2006-02-20 18:13:00,1.56072,1.56079,1.56052,1.56052,1676500012.0
2006-02-20 18:15:00,1.56065,1.56067,1.5605,1.56065,1038599994.0
2006-02-20 18:17:00,1.56048,1.56058,1.56027,1.5605,2113699999.0
2006-02-20 18:18:00,1.5604,1.56063,1.56021,1.56039,894400008.0
2006-02-20 18:20:00,1.56052,1.56063,1.5604,1.56055,1937400008.0
2006-02-20 18:21:00,1.56053,1.56059,1.56038,1.5605,702400003.0
2006-02-20 18:22:00,1.56039,1.56058,1.56031,1.56058,726300006.0
2006-02-20 18:23:00,1.5608,1.5609,1.5608,1.5609,1290399995.0
2006-02-20 18:24:00,1.561,1.561,1.5608,1.5608,1290399995.0
2006-02-20 18:25:00,1.5609,1.5609,1.5608,1.5608,1290399995.0
2006-02-20 18:27:00,1.56073,1.56084,1.56057,1.56062,1290399995.0
2006-02-20 18:29:00,1.56063,1.56084,1.56062,1.56079,1972999998.0
2006-02-20 18:30:00,1.56079,1.56092,1.56068,1.56077,982200000.0
2006-02-20 18:31:00,1.56075,1.56091,1.56071,1.56088,1079199999.0
2006-02-20 18:32:00,1.56086,1.56086,1.56057,1.56058,1437499997.0
2006-02-20 18:33:00,1.5608,1.56087,1.56062,1.5608,1962499994.0
2006-02-20 18:34:00,1.5608,1.5609,1.5608,1.5609,1974100007.0
2006-02-20 18:35:00,1.56078,1.5608,1.56065,1.5607,1974100007.0
2006-02-20 18:36:00,1.56075,1.56079,1.56053,1.56061,1333499995.0
2006-02-20 18:38:00,1.5606,1.56074,1.56047,1.56062,1524700015.0
2006-02-20 18:39:00,1.56065,1.56083,1.56058,1.56073,1724300012.0
2006-02-20 18:41:00,1.56074,1.5608,1.56061,1.56063,1167100003.0
2006-02-20 18:42:00,1.56065,1.56074,1.56044,1.56068,1114099999.0
2006-02-20 18:43:00,1.56069,1.56075,1.56057,1.56073,467299999.0
2006-02-20 18:44:00,1.56079,1.56092,1.56067,1.56067,1019300000.0
2006-02-20 18:45:00,1.5608,1.56083,1.56057,1.56066,615400001.0
2006-02-20 18:46:00,1.56062,1.56086,1.56051,1.56064,322600001.0
2006-02-20 18:47:00,1.56075,1.56088,1.56072,1.56083,230899999.0
2006-02-20 18:48:00,1.56081,1.56088,1.56066,1.56074,1156700000.0
2006-02-20 18:49:00,1.56086,1.56091,1.5607,1.56088,388699997.0
2006-02-20 18:50:00,1.56069,1.56082,1.56058,1.56073,563500003.0
2006-02-20 18:51:00,1.56063,1.5608,1.56052,1.56065,1471700001.0
2006-02-20 18:52:00,1.5606,1.56073,1.56056,1.56073,1404400007.0
2006-02-20 18:53:00,1.56063,1.56078,1.56052,1.56078,1170299999.0
2006-02-20 18:54:00,1.56065,1.56084,1.56064,1.56075,956400001.0
2006-02-20 18:55:00,1.56073,1.56078,1.56059,1.56068,1579800010.0
2006-02-20 18:56:00,1.56075,1.56075,1.56055,1.56068,1055499996.0
2006-02-20 18:57:00,1.56075,1.56078,1.56061,1.56071,769700007.0
2006-02-20 18:58:00,1.5608,1.56084,1.56053,1.56064,1315499992.0
2006-02-20 18:59:00,1.5606,1.5608,1.56057,1.56069,1783900004.0
2006-02-20 19:00:00,1.56069,1.5608,1.56057,1.56078,469700004.0
2006-02-20 19:01:00,1.5608,1.56094,1.56063,1.56094,198099999.0
2006-02-20 19:02:00,1.56072,1.56093,1.56071,1.56082,829600007.0
2006-02-20 19:03:00,1.56068,1.5608,1.56064,1.56078,608400000.0
2006-02-20 19:04:00,1.56079,1.5608,1.56067,1.5607,133100001.0
2006-02-20 19:05:00,1.56078,1.56086,1.56063,1.5608,734100000.0
2006-02-20 19:06:00,1.5607,1.56082,1.56058,1.56073,1971000007.0
2006-02-20 19:07:00,1.56059,1.56078,1.56053,1.56068,951699992.0
2006-02-20 19:08:00,1.56068,1.56096,1.56068,1.56084,1486500003.0
2006-02-20 19:09:00,1.56071,1.56088,1.5605,1.56071,1396300000.0
2006-02-20 19:10:00,1.56058,1.56078,1.56058,1.56073,969199998.0
2006-02-20 19:11:00,1.56063,1.56071,1.56052,1.56069,1169600003.0
2006-02-20 19:12:00,1.56067,1.56074,1.56055,1.56063,728200003.0
2006-02-20 19:13:00,1.56078,1.5609,1.5607,1.5608,698800005.0
2006-02-20 19:14:00,1.56072,1.56091,1.56072,1.5609,305000004.0
2006-02-20 19:15:00,1.56092,1.56096,1.56078,1.56091,1390399999.0
2006-02-20 19:16:00,1.5609,1.56093,1.56074,1.56083,544200000.0
2006-02-20 19:17:00,1.5609,1.56093,1.56067,1.56067,733699993.0
2006-02-20 19:18:00,1.56085,1.56085,1.56061,1.56068,647500003.0
2006-02-20 19:19:00,1.56073,1.56093,1.56069,1.56088,1194399999.0
2006-02-20 19:20:00,1.56091,1.56101,1.56066,1.56083,1106800008.0
2006-02-20 19:21:00,1.56093,1.56107,1.56081,1.56086,1165799999.0
2006-02-20 19:22:00,1.56085,1.56097,1.56082,1.56092,212500002.0
2006-02-20 19:23:00,1.56088,1.56088,1.56069,1.56069,583000004.0
2006-02-20 19:24:00,1.56076,1.56097,1.56076,1.56089,575199996.0
2006-02-20 19:25:00,1.56083,1.56093,1.56068,1.56068,850500004.0
2006-02-20 19:26:00,1.56085,1.56085,1.56061,1.5607,967900005.0
2006-02-20 19:27:00,1.5607,1.56085,1.56065,1.56078,1477200000.0
2006-02-20 19:28:00,1.56078,1.56085,1.56065,1.56067,538500009.0
2006-02-20 19:29:00,1.56068,1.56096,1.56063,1.56078,781900001.0
2006-02-20 19:30:00,1.5609,1.5609,1.5609,1.5609,1662800006.0
2006-02-20 19:31:00,1.56083,1.5609,1.56066,1.56083,1662800006.0
2006-02-20 19:32:00,1.56083,1.5609,1.5607,1.5607,798200008.0
2006-02-20 19:33:00,1.56083,1.5609,1.56069,1.56069,863400013.0
2006-02-20 19:34:00,1.56085,1.56091,1.56057,1.56081,1599200000.0
2006-02-20 19:35:00,1.56072,1.56086,1.56057,1.56085,887599996.0
2006-02-20 19:36:00,1.56074,1.56082,1.56047,1.56069,814600010.0
2006-02-20 19:37:00,1.56075,1.56083,1.56067,1.56074,314200002.0
2006-02-20 19:38:00,1.5607,1.56082,1.56064,1.56081,566900006.0
2006-02-20 19:39:00,1.56074,1.56078,1.56051,1.56051,1312600005.0
2006-02-20 19:40:00,1.5606,1.5607,1.56054,1.56068,530700000.0
2006-02-20 19:41:00,1.56071,1.56074,1.56061,1.56063,432699995.0
2006-02-20 19:42:00,1.5607,1.56079,1.56057,1.56078,979200004.0
2006-02-20 19:43:00,1.56077,1.56078,1.5606,1.5606,511700003.0
2006-02-20 19:44:00,1.56076,1.5608,1.56058,1.56067,713400005.0
2006-02-20 19:45:00,1.5608,1.56085,1.56063,1.56077,222300000.0
2006-02-20 19:46:00,1.56082,1.56092,1.56071,1.56085,895000007.0
2006-02-20 19:47:00,1.5607,1.56096,1.5607,1.56096,238200001.0
2006-02-20 19:48:00,1.56095,1.56096,1.56086,1.56087,636100005.0
2006-02-20 19:49:00,1.56085,1.5609,1.56071,1.5609,1175199993.0
2006-02-20 19:50:00,1.56068,1.5609,1.56068,1.5609,231500003.0
2006-02-20 19:51:00,1.56088,1.5609,1.56079,1.56085,497100004.0
2006-02-20 19:52:00,1.5609,1.5609,1.56075,1.56083,304999999.0
2006-02-20 19:53:00,1.56093,1.56096,1.56074,1.56074,489699993.0
2006-02-20 19:54:00,1.5609,1.56095,1.5608,1.5608,334999999.0
2006-02-20 19:55:00,1.56088,1.56095,1.56074,1.56087,569300006.0
2006-02-20 19:56:00,1.56083,1.56095,1.56068,1.5609,1289600003.0
2006-02-20 19:57:00,1.5609,1.5609,1.56069,1.5607,1560700007.0
2006-02-20 19:58:00,1.56072,1.56095,1.5607,1.56085,1549700005.0
2006-02-20 19:59:00,1.56076,1.56095,1.56076,1.5608,1117900004.0
2006-02-20 20:00:00,1.56097,1.56098,1.5608,1.5608,521800002.0
2006-02-20 20:01:00,1.56082,1.56095,1.56066,1.56071,745599992.0
2006-02-20 20:02:00,1.56087,1.56093,1.56073,1.56084,398199998.0
2006-02-20 20:03:00,1.56081,1.56095,1.5608,1.56095,239400002.0
2006-02-20 20:04:00,1.56084,1.56095,1.5608,1.56095,428400003.0
2006-02-20 20:05:00,1.56082,1.56092,1.56075,1.56088,398599997.0
2006-02-20 20:06:00,1.5609,1.5609,1.56085,1.56085,421899998.0
2006-02-20 20:07:00,1.56083,1.5609,1.56075,1.56085,74800000.0
2006-02-20 20:08:00,1.56084,1.5609,1.56072,1.56085,1537400003.0
2006-02-20 20:09:00,1.56085,1.5609,1.56071,1.56075,302800005.0
2006-02-20 20:10:00,1.56073,1.56084,1.56068,1.56079,361199999.0
2006-02-20 20:11:00,1.56068,1.56088,1.56068,1.56088,741100001.0
2006-02-20 20:12:00,1.5608,1.56094,1.56073,1.56086,276500003.0
2006-02-20 20:13:00,1.56073,1.56093,1.56073,1.56085,1928599985.0
2006-02-20 20:14:00,1.56078,1.56093,1.56074,1.5609,573700004.0
2006-02-20 20:15:00,1.5608,1.56097,1.5608,1.56092,1044899994.0
2006-02-20 20:16:00,1.5609,1.56093,1.56072,1.56075,1694700002.0
2006-02-20 20:17:00,1.5609,1.56093,1.56075,1.56088,385300003.0
2006-02-20 20:18:00,1.56083,1.5609,1.56075,1.56085,685400001.0
2006-02-20 20:21:00,1.56082,1.5609,1.56069,1.56082,578799999.0
2006-02-20 20:22:00,1.56085,1.56093,1.56075,1.56084,692599995.0
2006-02-20 20:23:00,1.56067,1.56093,1.56067,1.56085,1056800006.0
2006-02-20 20:24:00,1.5608,1.56088,1.56063,1.5608,495499994.0
2006-02-20 20:25:00,1.5608,1.56092,1.56065,1.56081,979499994.0
2006-02-20 20:26:00,1.56094,1.56094,1.5608,1.56088,316499999.0
2006-02-20 20:27:00,1.56091,1.56098,1.56081,1.56091,547800009.0
2006-02-20 20:29:00,1.56099,1.56099,1.56065,1.56065,1775900011.0
2006-02-20 20:33:00,1.56094,1.56094,1.56065,1.56065,597800000.0
2006-02-20 20:34:00,1.56082,1.5609,1.56065,1.5607,238700000.0
2006-02-20 20:35:00,1.56071,1.56093,1.56068,1.5609,428200002.0
2006-02-20 20:36:00,1.56085,1.56095,1.56062,1.56087,578300008.0
2006-02-20 20:37:00,1.56088,1.56101,1.56072,1.56085,1101400004.0
2006-02-20 20:38:00,1.56085,1.5609,1.56067,1.5607,1885299996.0
2006-02-20 20:39:00,1.56082,1.56086,1.56062,1.56062,1041000003.0
2006-02-20 20:40:00,1.56084,1.56084,1.56057,1.56057,1545600005.0
2006-02-20 20:41:00,1.5607,1.56089,1.56061,1.56079,597000003.0
2006-02-20 20:42:00,1.56071,1.56093,1.56065,1.56085,214200001.0
2006-02-20 20:43:00,1.56083,1.56102,1.56075,1.5609,618499999.0
2006-02-20 20:44:00,1.56088,1.56095,1.56071,1.56071,983800010.0
2006-02-20 20:45:00,1.5609,1.56095,1.56076,1.5609,684800001.0
2006-02-20 20:46:00,1.561,1.561,1.56071,1.56084,414700000.0
2006-02-20 20:47:00,1.56074,1.5609,1.56068,1.56086,854600004.0
2006-02-20 20:48:00,1.56068,1.56101,1.56068,1.56092,1636600008.0
2006-02-20 20:49:00,1.5609,1.56104,1.56078,1.56093,861100007.0
2006-02-20 20:50:00,1.56092,1.56098,1.56074,1.56091,2039000010.0
2006-02-20 20:51:00,1.56097,1.56097,1.56075,1.56082,325500002.0
2006-02-20 20:52:00,1.56082,1.56091,1.56057,1.56089,1249400012.0
2006-02-20 20:53:00,1.56081,1.56097,1.56081,1.5609,1541599997.0
2006-02-20 20:54:00,1.56074,1.56096,1.56074,1.56093,728200005.0
2006-02-20 20:55:00,1.56098,1.56108,1.5609,1.5609,546200003.0
2006-02-20 20:56:00,1.56095,1.561,1.56071,1.56084,2123600003.0
2006-02-20 21:00:00,1.5611,1.5611,1.5609,1.5611,1584599998.0
2006-02-20 21:02:00,1.56088,1.56104,1.56083,1.56095,1584599998.0
2006-02-20 21:03:00,1.56095,1.56103,1.5608,1.56086,1480899996.0
2006-02-20 21:04:00,1.56095,1.56095,1.56075,1.56075,260500000.0
2006-02-20 21:05:00,1.56087,1.561,1.56078,1.56095,971399993.0
2006-02-20 21:06:00,1.5609,1.56103,1.56072,1.56095,592699998.0
2006-02-20 21:07:00,1.56095,1.56095,1.56081,1.56085,438300006.0
2006-02-20 21:08:00,1.56084,1.561,1.56078,1.561,313100001.0
2006-02-20 21:09:00,1.56095,1.561,1.56081,1.56081,581500001.0
2006-02-20 21:10:00,1.56094,1.561,1.56087,1.561,758799999.0
2006-02-20 21:11:00,1.561,1.561,1.56084,1.56093,576800002.0
2006-02-20 21:12:00,1.56093,1.56102,1.56082,1.561,252300001.0
2006-02-20 21:13:00,1.56095,1.561,1.56084,1.56093,1005500010.0
2006-02-20 21:14:00,1.56098,1.561,1.56078,1.56092,728300001.0
2006-02-20 21:15:00,1.561,1.561,1.56074,1.56076,804099999.0
2006-02-20 21:16:00,1.56085,1.561,1.56063,1.56084,511200007.0
2006-02-20 21:17:00,1.56088,1.561,1.56087,1.56095,1548199999.0
2006-02-20 21:18:00,1.561,1.561,1.56071,1.56088,764300003.0
2006-02-20 21:19:00,1.56082,1.56095,1.56071,1.5609,601900001.0
2006-02-20 21:22:00,1.56083,1.56107,1.56082,1.56099,1905000007.0
2006-02-20 21:23:00,1.56098,1.5611,1.56078,1.561,1326200005.0
2006-02-20 21:24:00,1.56093,1.56103,1.56084,1.56095,644400006.0
2006-02-20 21:25:00,1.56095,1.56107,1.56074,1.56082,1106700002.0
2006-02-20 21:26:00,1.56087,1.56104,1.56087,1.56104,551499997.0
2006-02-20 21:27:00,1.5611,1.5611,1.56096,1.56104,559499994.0
2006-02-20 21:28:00,1.56095,1.5611,1.56089,1.56102,769700002.0
2006-02-20 21:29:00,1.56106,1.5611,1.56084,1.5609,576900000.0
2006-02-20 21:30:00,1.56085,1.56098,1.5608,1.5608,452700010.0
2006-02-20 21:31:00,1.56095,1.56095,1.56076,1.56095,442200006.0
2006-02-20 21:32:00,1.561,1.56107,1.56081,1.56081,2081200006.0
2006-02-20 21:33:00,1.56091,1.56105,1.56091,1.56095,290699999.0
2006-02-20 21:34:00,1.5609,1.56105,1.56088,1.561,1481500000.0
2006-02-20 21:35:00,1.5609,1.56105,1.56089,1.561,966600000.0
2006-02-20 21:36:00,1.56105,1.56105,1.56087,1.5609,171199998.0
2006-02-20 21:37:00,1.56086,1.56101,1.5608,1.56093,331400004.0
2006-02-20 21:38:00,1.5608,1.561,1.56078,1.561,359599996.0
2006-02-20 21:39:00,1.56095,1.56095,1.56085,1.56085,61500000.0
2006-02-20 21:40:00,1.56084,1.56097,1.56076,1.56087,506399999.0
2006-02-20 21:41:00,1.56085,1.56095,1.56067,1.56077,663099998.0
2006-02-20 21:42:00,1.56091,1.56105,1.56084,1.56086,484999997.0
2006-02-20 21:43:00,1.5609,1.56109,1.56087,1.56106,1306100000.0
2006-02-20 21:44:00,1.56108,1.56108,1.56087,1.5609,1290200000.0
2006-02-20 21:45:00,1.56098,1.56104,1.56084,1.5609,675100006.0
2006-02-20 21:46:00,1.56086,1.56105,1.56078,1.56094,1038000005.0
2006-02-20 21:47:00,1.56095,1.56104,1.56081,1.56085,1243600002.0
2006-02-20 21:48:00,1.56084,1.56108,1.56084,1.56105,365900002.0
2006-02-20 21:49:00,1.56107,1.56111,1.56087,1.56088,1127400005.0
2006-02-20 21:50:00,1.56088,1.561,1.5608,1.56088,131200001.0
2006-02-20 21:51:00,1.56101,1.56114,1.56093,1.56099,500700001.0
2006-02-20 21:52:00,1.56108,1.56117,1.56089,1.56105,1513800006.0
2006-02-20 21:53:00,1.5611,1.56115,1.56094,1.56103,362499998.0
2006-02-20 21:54:00,1.56115,1.56115,1.561,1.561,266800003.0
2006-02-20 21:55:00,1.5611,1.56115,1.56094,1.561,454200002.0
2006-02-20 21:56:00,1.56104,1.56113,1.56089,1.561,387800005.0
2006-02-20 21:57:00,1.56092,1.56107,1.56092,1.56102,446400001.0
2006-02-20 21:58:00,1.561,1.561,1.56084,1.56089,626400000.0
2006-02-20 21:59:00,1.56087,1.561,1.56084,1.56095,1044099997.0
2006-02-20 22:00:00,1.56093,1.56103,1.56074,1.56091,700100005.0
2006-02-20 22:01:00,1.561,1.56102,1.56095,1.56095,297100001.0
2006-02-20 22:02:00,1.56101,1.56113,1.56087,1.561,1069299995.0
2006-02-20 22:03:00,1.5611,1.56113,1.5609,1.56108,439400004.0
2006-02-20 22:04:00,1.56108,1.56108,1.56085,1.56097,735700005.0
2006-02-20 22:05:00,1.56098,1.56102,1.56086,1.561,523900000.0
2006-02-20 22:06:00,1.56092,1.561,1.56079,1.561,498599996.0
2006-02-20 22:07:00,1.56083,1.56095,1.56076,1.5609,82200001.0
2006-02-20 22:08:00,1.56095,1.56102,1.56085,1.5609,363000002.0
2006-02-20 22:09:00,1.56094,1.56105,1.56085,1.56105,408800007.0
2006-02-20 22:10:00,1.561,1.56108,1.56086,1.56098,187800000.0
2006-02-20 22:11:00,1.56105,1.56105,1.5609,1.5609,182399998.0
2006-02-20 22:12:00,1.56105,1.56105,1.5609,1.561,626100000.0
2006-02-20 22:13:00,1.56093,1.561,1.56079,1.5608,188699997.0
2006-02-20 22:14:00,1.5609,1.56105,1.56088,1.561,404399999.0
2006-02-20 22:15:00,1.56082,1.56107,1.56081,1.56098,731499997.0
2006-02-20 22:16:00,1.56095,1.56095,1.5608,1.5608,288099994.0
2006-02-20 22:17:00,1.56097,1.56114,1.56093,1.56104,366900003.0
2006-02-20 22:18:00,1.56076,1.56095,1.56075,1.5609,229899998.0
2006-02-20 22:19:00,1.5609,1.56095,1.56068,1.56082,326700003.0
2006-02-20 22:20:00,1.5609,1.56095,1.56073,1.56083,261999995.0
2006-02-20 22:21:00,1.56085,1.561,1.56082,1.56095,228500000.0
2006-02-20 22:22:00,1.56095,1.56102,1.56079,1.56085,939499999.0
2006-02-20 22:23:00,1.561,1.561,1.5608,1.5608,188699999.0
2006-02-20 22:24:00,1.56078,1.56098,1.56077,1.56096,269700001.0
2006-02-20 22:25:00,1.56105,1.56105,1.56075,1.56075,505900001.0
2006-02-20 22:26:00,1.56082,1.56105,1.56077,1.56092,693599997.0
2006-02-20 22:27:00,1.56086,1.56087,1.56048,1.56048,288399999.0
2006-02-20 22:28:00,1.56082,1.5609,1.56065,1.56067,580799990.0
2006-02-20 22:29:00,1.56085,1.5609,1.56068,1.56078,699100003.0
2006-02-20 22:30:00,1.56085,1.56095,1.56072,1.56081,729099998.0
2006-02-20 22:31:00,1.56069,1.5609,1.56057,1.5609,163100001.0
2006-02-20 22:32:00,1.56092,1.561,1.56077,1.56084,223900002.0
2006-02-20 22:33:00,1.56085,1.5611,1.56082,1.5611,136700002.0
2006-02-20 22:34:00,1.5611,1.5611,1.56093,1.56095,457299998.0
2006-02-20 22:35:00,1.56103,1.5611,1.56095,1.56105,124699999.0
2006-02-20 22:36:00,1.56095,1.5611,1.56087,1.56093,635300006.0
2006-02-20 22:37:00,1.56088,1.5611,1.56084,1.56105,517300004.0
2006-02-20 22:38:00,1.56084,1.561,1.56075,1.561,499800010.0
2006-02-20 22:39:00,1.56095,1.561,1.56064,1.56082,554099997.0
2006-02-20 22:40:00,1.561,1.56105,1.56074,1.56092,794100012.0
2006-02-20 22:41:00,1.56088,1.5611,1.56088,1.56105,685100001.0
2006-02-20 22:42:00,1.56099,1.56114,1.56086,1.56099,701299998.0
2006-02-20 22:43:00,1.56099,1.56117,1.5608,1.56115,1450200008.0
2006-02-20 22:44:00,1.56102,1.56113,1.56087,1.56098,371700004.0
2006-02-20 22:45:00,1.5611,1.5611,1.5608,1.5608,306900002.0
2006-02-20 22:46:00,1.56088,1.56105,1.5608,1.561,220500002.0
2006-02-20 22:47:00,1.56095,1.56107,1.56089,1.56095,251500001.0
2006-02-20 22:48:00,1.56105,1.56105,1.56081,1.56088,402000001.0
2006-02-20 22:49:00,1.5611,1.56115,1.56091,1.56091,617299999.0
2006-02-20 22:50:00,1.56096,1.56108,1.56086,1.56103,251000001.0
2006-02-20 22:51:00,1.56086,1.56105,1.56082,1.56105,560000006.0
2006-02-20 22:52:00,1.56103,1.56103,1.56064,1.56073,486000000.0
2006-02-20 22:53:00,1.56095,1.56108,1.56087,1.56102,178699999.0
2006-02-20 22:54:00,1.56088,1.56108,1.56078,1.56097,521800005.0
2006-02-20 22:55:00,1.56092,1.56105,1.56088,1.56105,289799999.0
2006-02-20 22:56:00,1.56093,1.56113,1.56093,1.56113,101300001.0
2006-02-20 22:57:00,1.56094,1.56115,1.56094,1.56107,435300002.0
2006-02-20 22:58:00,1.56104,1.56115,1.56099,1.56101,248499999.0
2006-02-20 22:59:00,1.56074,1.56098,1.56055,1.56084,389100001.0
2006-02-20 23:00:00,1.56081,1.56088,1.56048,1.56088,61100000.0
2006-02-20 23:01:00,1.56115,1.56115,1.5609,1.56105,201200002.0
2006-02-20 23:02:00,1.56099,1.56115,1.56099,1.56115,151699999.0
2006-02-20 23:03:00,1.56112,1.56124,1.56098,1.56124,208600000.0
2006-02-20 23:04:00,1.56093,1.56122,1.56087,1.56122,257600002.0
2006-02-20 23:05:00,1.56107,1.56122,1.56101,1.56115,198100000.0
2006-02-20 23:06:00,1.56118,1.56125,1.561,1.56106,308000001.0
2006-02-20 23:07:00,1.56108,1.56124,1.56105,1.56116,206300006.0
2006-02-20 23:08:00,1.56103,1.56115,1.56094,1.56105,218600001.0
2006-02-20 23:09:00,1.56115,1.56115,1.5611,1.5611,26000000.0
2006-02-20 23:10:00,1.561,1.56115,1.56095,1.5611,172299998.0
2006-02-20 23:11:00,1.56105,1.56114,1.56089,1.56102,333099998.0
2006-02-20 23:12:00,1.56097,1.56113,1.56097,1.56106,352700000.0
2006-02-20 23:13:00,1.56105,1.56105,1.56095,1.56095,12000000.0
2006-02-20 23:14:00,1.56101,1.56103,1.56088,1.56101,204299998.0
2006-02-20 23:15:00,1.561,1.561,1.56087,1.56087,58200000.0
2006-02-20 23:16:00,1.56097,1.56107,1.56085,1.56102,251200000.0
2006-02-20 23:17:00,1.56098,1.56105,1.56081,1.56102,414900000.0
2006-02-20 23:18:00,1.561,1.56111,1.56088,1.56102,339000002.0
2006-02-20 23:19:00,1.56097,1.56105,1.56083,1.56095,43200000.0
2006-02-20 23:20:00,1.56098,1.56105,1.56089,1.56097,38100000.0
2006-02-20 23:21:00,1.56086,1.561,1.56084,1.561,169600001.0
2006-02-20 23:22:00,1.561,1.561,1.5609,1.5609,24000000.0
2006-02-20 23:23:00,1.56092,1.56105,1.56092,1.56105,68599998.0
2006-02-20 23:24:00,1.561,1.561,1.56087,1.56087,58400002.0
2006-02-20 23:25:00,1.56097,1.56105,1.56083,1.56095,120500000.0
2006-02-20 23:26:00,1.56105,1.56105,1.561,1.561,67400002.0
2006-02-20 23:27:00,1.56087,1.56095,1.56081,1.56088,265100001.0
2006-02-20 23:28:00,1.5609,1.56097,1.56078,1.56078,356299996.0
2006-02-20 23:29:00,1.56088,1.5609,1.56076,1.56081,314400000.0
2006-02-20 23:30:00,1.56078,1.56086,1.56059,1.56074,228599998.0
2006-02-20 23:31:00,1.5607,1.56085,1.56069,1.56085,267499995.0
2006-02-20 23:32:00,1.5606,1.5608,1.56051,1.56078,356900002.0
2006-02-20 23:33:00,1.56075,1.56075,1.56053,1.56053,154800000.0
2006-02-20 23:34:00,1.56061,1.56067,1.56052,1.56062,256799998.0
2006-02-20 23:35:00,1.5605,1.5606,1.5605,1.5606,29600000.0
2006-02-20 23:36:00,1.56059,1.56071,1.56049,1.56067,188000000.0
2006-02-20 23:37:00,1.56057,1.56068,1.56057,1.56068,55900000.0
2006-02-20 23:38:00,1.56078,1.56078,1.56055,1.5607,75200000.0
2006-02-20 23:39:00,1.5607,1.56077,1.56065,1.56073,33200000.0
2006-02-20 23:40:00,1.56067,1.56082,1.56055,1.56079,436800003.0
2006-02-20 23:41:00,1.56082,1.56082,1.56055,1.56066,384500004.0
2006-02-20 23:42:00,1.56065,1.56086,1.5606,1.56072,441200004.0
2006-02-20 23:43:00,1.56073,1.5608,1.56068,1.56078,76700000.0
2006-02-20 23:44:00,1.5606,1.56085,1.5606,1.56085,356700000.0
2006-02-20 23:45:00,1.56069,1.56085,1.56069,1.56085,40899999.0
2006-02-20 23:46:00,1.56068,1.56085,1.56065,1.56065,212500001.0
2006-02-20 23:47:00,1.5608,1.5608,1.56062,1.5608,277400003.0
2006-02-20 23:48:00,1.56067,1.56078,1.56062,1.56073,77399999.0
2006-02-20 23:49:00,1.56075,1.56082,1.56057,1.5607,128700001.0
2006-02-20 23:50:00,1.56065,1.56083,1.56065,1.56083,176499999.0
2006-02-20 23:51:00,1.5608,1.56085,1.5607,1.5607,199700002.0
2006-02-20 23:52:00,1.56082,1.56085,1.56059,1.56076,148700000.0
2006-02-20 23:53:00,1.56071,1.56085,1.56062,1.56085,124300002.0
2006-02-20 23:54:00,1.5608,1.56085,1.56052,1.56052,214000000.0
2006-02-20 23:55:00,1.5608,1.5608,1.56062,1.56062,121400002.0
2006-02-20 23:56:00,1.56067,1.56083,1.56065,1.56065,101900001.0
2006-02-20 23:57:00,1.5608,1.56083,1.56058,1.56058,123300002.0
2006-02-20 23:58:00,1.5607,1.56078,1.56057,1.56069,324600002.0
2006-02-20 23:59:00,1.56067,1.5608,1.56067,1.5608,172400000.0
2006-02-21 00:00:00,1.56075,1.5608,1.56075,1.5608,68800000.0
2006-02-21 00:01:00,1.5607,1.56085,1.5605,1.56069,452399997.0
2006-02-21 00:02:00,1.56068,1.56102,1.56067,1.56082,440799996.0
2006-02-21 00:03:00,1.56069,1.56087,1.5605,1.56064,330200002.0
2006-02-21 00:04:00,1.56073,1.56104,1.5605,1.56102,269799998.0
2006-02-21 00:05:00,1.56095,1.56095,1.56056,1.56069,361600005.0
2006-02-21 00:06:00,1.56073,1.56112,1.56051,1.56104,349300001.0
2006-02-21 00:07:00,1.5608,1.56092,1.56056,1.56076,301200002.0
2006-02-21 00:08:00,1.56073,1.56108,1.56073,1.56091,218700000.0
2006-02-21 00:09:00,1.56077,1.56091,1.56053,1.56065,458999999.0
2006-02-21 00:10:00,1.56072,1.5609,1.56053,1.56054,461600000.0
2006-02-21 00:11:00,1.56067,1.56082,1.56055,1.56075,307400001.0
2006-02-21 00:12:00,1.56069,1.56093,1.56048,1.56078,439000002.0
2006-02-21 00:13:00,1.56083,1.56097,1.56057,1.56078,457400001.0
2006-02-21 00:14:00,1.56076,1.56106,1.56076,1.56093,198600003.0
2006-02-21 00:15:00,1.56101,1.56101,1.56059,1.5607,319000003.0
2006-02-21 00:16:00,1.56079,1.56097,1.56055,1.56076,318600001.0
2006-02-21 00:17:00,1.56095,1.56117,1.56066,1.56074,440900001.0
2006-02-21 00:18:00,1.5607,1.56118,1.56059,1.56108,247900003.0
2006-02-21 00:19:00,1.56088,1.56114,1.5607,1.56074,328200003.0
2006-02-21 00:20:00,1.56085,1.56107,1.56063,1.56082,224900001.0
2006-02-21 00:21:00,1.56061,1.56076,1.5605,1.56065,302700005.0
2006-02-21 00:22:00,1.56064,1.56067,1.56049,1.56057,127400002.0
2006-02-21 00:23:00,1.56057,1.56067,1.56051,1.56053,233099999.0
2006-02-21 00:24:00,1.56061,1.56077,1.56045,1.56062,249300002.0
2006-02-21 00:25:00,1.5607,1.56075,1.56053,1.56066,311300004.0
2006-02-21 00:26:00,1.56073,1.56075,1.56046,1.56075,149700000.0
2006-02-21 00:27:00,1.56069,1.56084,1.56068,1.56072,304599998.0
2006-02-21 00:28:00,1.56074,1.56083,1.56062,1.56066,362300006.0
2006-02-21 00:29:00,1.56073,1.56073,1.56062,1.56062,40800000.0
2006-02-21 00:30:00,1.56065,1.56075,1.5605,1.56058,307700002.0
2006-02-21 00:31:00,1.5607,1.56078,1.56054,1.56054,260400003.0
2006-02-21 00:32:00,1.56069,1.5607,1.56056,1.56057,148700001.0
2006-02-21 00:33:00,1.56065,1.5608,1.56065,1.56075,266800004.0
2006-02-21 00:34:00,1.56067,1.56082,1.56061,1.56075,286899999.0
2006-02-21 00:35:00,1.56075,1.56075,1.56065,1.56065,38400000.0
2006-02-21 00:36:00,1.5608,1.5608,1.56075,1.56075,111699998.0
2006-02-21 00:37:00,1.5608,1.5608,1.56075,1.56075,43900002.0
2006-02-21 00:38:00,1.56071,1.56078,1.56071,1.56078,67099998.0
2006-02-21 00:39:00,1.56065,1.56075,1.56065,1.56075,37500000.0
2006-02-21 00:40:00,1.5608,1.5608,1.56065,1.56065,235100000.0
2006-02-21 00:41:00,1.5608,1.5608,1.56067,1.56067,88600000.0
2006-02-21 00:42:00,1.56075,1.5608,1.56061,1.56061,377299995.0
2006-02-21 00:43:00,1.56075,1.5608,1.56054,1.56072,208300002.0
2006-02-21 00:44:00,1.56078,1.56104,1.56071,1.5609,227900002.0
2006-02-21 00:45:00,1.56103,1.56112,1.56091,1.56094,286099995.0
2006-02-21 00:46:00,1.56094,1.56117,1.56094,1.56108,223699999.0
2006-02-21 00:47:00,1.56104,1.5611,1.561,1.56107,38400000.0
2006-02-21 00:48:00,1.56103,1.56109,1.5609,1.561,479400002.0
2006-02-21 00:49:00,1.56091,1.56105,1.56085,1.56085,135199999.0
2006-02-21 00:50:00,1.561,1.56105,1.56082,1.56098,302400003.0
2006-02-21 00:51:00,1.5607,1.56105,1.5607,1.56105,188700000.0
2006-02-21 00:52:00,1.56097,1.56105,1.56079,1.56105,170800000.0
2006-02-21 00:53:00,1.56097,1.56105,1.56081,1.56098,206700000.0
2006-02-21 00:54:00,1.56087,1.56105,1.56086,1.561,205299996.0
2006-02-21 00:55:00,1.56095,1.56097,1.56057,1.56061,380099996.0
2006-02-21 00:56:00,1.5606,1.56065,1.56045,1.56054,142900002.0
2006-02-21 00:57:00,1.5604,1.56073,1.5604,1.56063,446100000.0
2006-02-21 00:58:00,1.5607,1.5607,1.5604,1.56051,230800000.0
2006-02-21 00:59:00,1.56055,1.56068,1.5604,1.56056,107400003.0
2006-02-21 01:00:00,1.56062,1.56067,1.56046,1.56055,300799998.0
2006-02-21 01:01:00,1.56058,1.56068,1.56049,1.56064,387700002.0
2006-02-21 01:02:00,1.56057,1.56081,1.56057,1.56081,227000002.0
2006-02-21 01:03:00,1.56051,1.56079,1.56051,1.56079,33600000.0
2006-02-21 01:04:00,1.56077,1.56085,1.56065,1.5608,313300000.0
2006-02-21 01:05:00,1.5608,1.56085,1.56067,1.56067,327700000.0
2006-02-21 01:06:00,1.56072,1.56083,1.56055,1.56067,198300000.0
2006-02-21 01:07:00,1.5607,1.56078,1.56058,1.56071,271599998.0
2006-02-21 01:08:00,1.56062,1.56075,1.56058,1.56075,215999996.0
2006-02-21 01:09:00,1.56071,1.56077,1.56061,1.5607,231800002.0
2006-02-21 01:10:00,1.56074,1.5608,1.56065,1.56075,304800001.0
2006-02-21 01:11:00,1.5608,1.5608,1.56075,1.56075,4800000.0
2006-02-21 01:12:00,1.56076,1.56087,1.56067,1.56067,346900004.0
2006-02-21 01:13:00,1.56084,1.56105,1.56061,1.56075,180499999.0
2006-02-21 01:14:00,1.56067,1.56083,1.56065,1.5608,368199998.0
2006-02-21 01:15:00,1.5608,1.5608,1.56063,1.56065,286600004.0
2006-02-21 01:16:00,1.5607,1.5607,1.56055,1.56055,107900002.0
2006-02-21 01:17:00,1.56055,1.56072,1.56022,1.5605,388099997.0
2006-02-21 01:18:00,1.5606,1.56074,1.56059,1.56067,254400001.0
2006-02-21 01:19:00,1.56059,1.56069,1.56044,1.5606,196600002.0
2006-02-21 01:20:00,1.56055,1.56067,1.56049,1.56067,186800000.0
2006-02-21 01:21:00,1.56059,1.56068,1.56042,1.56061,324799999.0
2006-02-21 01:22:00,1.56059,1.56067,1.56048,1.56059,232700002.0
2006-02-21 01:23:00,1.5605,1.56063,1.5604,1.56063,284500001.0
2006-02-21 01:24:00,1.56043,1.5606,1.56043,1.5606,20400000.0
2006-02-21 01:25:00,1.56035,1.56055,1.56035,1.56055,16800000.0
2006-02-21 01:26:00,1.56065,1.56065,1.56052,1.56062,268900001.0
2006-02-21 01:27:00,1.5604,1.5606,1.5604,1.5606,459699995.0
2006-02-21 01:28:00,1.56052,1.56065,1.56052,1.56065,97499999.0
2006-02-21 01:29:00,1.56048,1.5606,1.5604,1.56055,151100002.0
2006-02-21 01:30:00,1.56048,1.56063,1.56044,1.56062,459699997.0
2006-02-21 01:31:00,1.56062,1.56066,1.56039,1.56039,401200006.0
2006-02-21 01:32:00,1.56055,1.56067,1.56042,1.56065,450600003.0
2006-02-21 01:33:00,1.56065,1.56075,1.56058,1.56065,140900000.0
2006-02-21 01:34:00,1.56057,1.56076,1.56037,1.56065,253500002.0
2006-02-21 01:35:00,1.56065,1.56078,1.56055,1.56078,302900000.0
2006-02-21 01:36:00,1.56062,1.56075,1.56058,1.56073,223699998.0
2006-02-21 01:37:00,1.56072,1.5608,1.5606,1.56065,164099998.0
2006-02-21 01:38:00,1.5608,1.56087,1.56066,1.56082,436699996.0
2006-02-21 01:39:00,1.56081,1.56082,1.56056,1.56056,293500002.0
2006-02-21 01:40:00,1.56065,1.56075,1.56065,1.56075,43900002.0
2006-02-21 01:41:00,1.5608,1.5608,1.56061,1.56065,244800004.0
2006-02-21 01:42:00,1.56074,1.5608,1.56066,1.56068,316200003.0
2006-02-21 01:43:00,1.56073,1.5608,1.56065,1.56075,166200002.0
2006-02-21 01:44:00,1.56078,1.56078,1.56072,1.56072,100600002.0
2006-02-21 01:45:00,1.56072,1.56081,1.5606,1.56063,190100001.0
2006-02-21 01:46:00,1.56075,1.56083,1.56061,1.56078,378500004.0
2006-02-21 01:47:00,1.56071,1.56078,1.56061,1.5607,137000000.0
2006-02-21 01:48:00,1.5607,1.56078,1.56059,1.5607,368100008.0
2006-02-21 01:49:00,1.56062,1.56072,1.56052,1.56063,180700002.0
2006-02-21 01:50:00,1.5607,1.5607,1.56045,1.56045,125000002.0
2006-02-21 01:51:00,1.5606,1.5606,1.56032,1.56048,441500001.0
2006-02-21 01:52:00,1.56053,1.5606,1.56038,1.56045,122400001.0
2006-02-21 01:53:00,1.56051,1.5606,1.56039,1.5605,318100001.0
2006-02-21 01:54:00,1.5605,1.56055,1.5603,1.5605,289199999.0
2006-02-21 01:55:00,1.56038,1.5605,1.56026,1.5605,220500001.0
2006-02-21 01:56:00,1.5603,1.56045,1.5603,1.56045,83900002.0
2006-02-21 01:57:00,1.5604,1.56056,1.56021,1.56044,478599997.0
2006-02-21 01:58:00,1.56049,1.56054,1.56032,1.56047,271300002.0
2006-02-21 01:59:00,1.56053,1.56063,1.5604,1.56055,223400001.0
2006-02-21 02:00:00,1.56064,1.56064,1.56032,1.56038,168999999.0
2006-02-21 02:01:00,1.56047,1.56058,1.56046,1.56053,229899999.0
2006-02-21 02:02:00,1.56036,1.56057,1.56026,1.56051,287700001.0
2006-02-21 02:03:00,1.56036,1.56055,1.56036,1.56055,367900004.0
2006-02-21 02:04:00,1.56059,1.56067,1.56042,1.56057,273599999.0
2006-02-21 02:05:00,1.56047,1.56063,1.56039,1.56056,258900004.0
2006-02-21 02:06:00,1.56065,1.5607,1.56055,1.56063,162000002.0
2006-02-21 02:07:00,1.56055,1.5607,1.56047,1.5607,396900005.0
2006-02-21 02:08:00,1.56062,1.56062,1.56026,1.56026,198200000.0
2006-02-21 02:09:00,1.56055,1.56062,1.56039,1.56057,121099999.0
2006-02-21 02:10:00,1.56056,1.56069,1.56043,1.56048,227999999.0
2006-02-21 02:11:00,1.56041,1.56055,1.56027,1.5605,199299997.0
2006-02-21 02:12:00,1.56043,1.56057,1.56043,1.56057,64700000.0
2006-02-21 02:13:00,1.56055,1.56055,1.56045,1.56045,155100000.0
2006-02-21 02:14:00,1.56055,1.5606,1.56042,1.56053,239600002.0
2006-02-21 02:15:00,1.56043,1.56057,1.56036,1.56048,192500000.0
2006-02-21 02:16:00,1.56064,1.56066,1.56039,1.56039,245199998.0
2006-02-21 02:17:00,1.56039,1.56059,1.56039,1.56059,108599998.0
2006-02-21 02:18:00,1.56065,1.56065,1.56055,1.56055,135100002.0
2006-02-21 02:19:00,1.56048,1.5607,1.56048,1.56052,30400000.0
2006-02-21 02:20:00,1.56042,1.5606,1.56041,1.56043,190500003.0
2006-02-21 02:21:00,1.56055,1.56062,1.56042,1.56058,326699997.0
2006-02-21 02:22:00,1.56056,1.56062,1.56043,1.56045,465900001.0
2006-02-21 02:23:00,1.5605,1.56059,1.56035,1.5605,320700003.0
2006-02-21 02:24:00,1.56052,1.56058,1.56032,1.56058,441700001.0
2006-02-21 02:25:00,1.56055,1.56055,1.56045,1.56045,45600000.0
2006-02-21 02:26:00,1.5605,1.5605,1.5604,1.5604,92799999.0
2006-02-21 02:27:00,1.56052,1.56052,1.56019,1.5604,186600001.0
2006-02-21 02:28:00,1.56025,1.56053,1.56025,1.56042,203100000.0
2006-02-21 02:29:00,1.56043,1.56057,1.56026,1.56049,384800001.0
2006-02-21 02:30:00,1.56045,1.56058,1.56025,1.56058,282200004.0
2006-02-21 02:31:00,1.56052,1.56055,1.5604,1.56048,345200002.0
2006-02-21 02:32:00,1.56054,1.56058,1.56036,1.56037,300900001.0
2006-02-21 02:33:00,1.56052,1.56053,1.56042,1.56043,94999999.0
2006-02-21 02:34:00,1.56041,1.5606,1.56041,1.56057,218099999.0
2006-02-21 02:35:00,1.56066,1.56066,1.56038,1.56049,459399999.0
2006-02-21 02:36:00,1.56051,1.5606,1.5603,1.56047,143300001.0
2006-02-21 02:37:00,1.56035,1.56063,1.56035,1.56054,292500001.0
2006-02-21 02:38:00,1.56036,1.56048,1.56036,1.56048,72599998.0
2006-02-21 02:39:00,1.56049,1.56056,1.56041,1.56044,60000001.0
2006-02-21 02:40:00,1.56065,1.56065,1.56043,1.56057,109499997.0
2006-02-21 02:41:00,1.5604,1.56057,1.5603,1.56033,498300001.0
2006-02-21 02:42:00,1.56053,1.56057,1.56035,1.56049,269299997.0
2006-02-21 02:43:00,1.56033,1.56061,1.56033,1.56053,401200001.0
2006-02-21 02:44:00,1.56055,1.5606,1.56045,1.56053,153800005.0
2006-02-21 02:45:00,1.56055,1.5606,1.56047,1.56053,93400000.0
2006-02-21 02:46:00,1.56039,1.56053,1.56031,1.56047,27200000.0
2006-02-21 02:47:00,1.5605,1.5606,1.56034,1.56052,279200001.0
2006-02-21 02:48:00,1.5605,1.56059,1.56035,1.56035,327399997.0
2006-02-21 02:49:00,1.56039,1.5605,1.5603,1.56041,281700003.0
2006-02-21 02:50:00,1.56041,1.5605,1.5603,1.56047,500800000.0
2006-02-21 02:51:00,1.56044,1.56053,1.56036,1.56044,205099999.0
2006-02-21 02:52:00,1.5603,1.56045,1.5602,1.5603,325200000.0
2006-02-21 02:53:00,1.56038,1.56045,1.56024,1.5604,334700008.0
2006-02-21 02:54:00,1.56042,1.56048,1.56035,1.5604,177399999.0
2006-02-21 02:55:00,1.56047,1.56051,1.5603,1.5604,287700000.0
2006-02-21 02:56:00,1.56045,1.56055,1.56035,1.56055,317900000.0
2006-02-21 02:57:00,1.56041,1.5605,1.56024,1.56045,248200004.0
2006-02-21 02:58:00,1.56041,1.56057,1.56034,1.56034,222199999.0
2006-02-21 02:59:00,1.56054,1.56079,1.5605,1.56064,161000000.0
2006-02-21 03:00:00,1.56067,1.56085,1.56047,1.56068,314299996.0
2006-02-21 03:01:00,1.56075,1.56085,1.56064,1.56065,441999992.0
2006-02-21 03:02:00,1.56052,1.56076,1.56036,1.56057,222899999.0
2006-02-21 03:03:00,1.56067,1.56075,1.56051,1.56064,332600006.0
2006-02-21 03:04:00,1.56053,1.56065,1.56047,1.5606,53500002.0
2006-02-21 03:05:00,1.56065,1.56065,1.56055,1.56055,55900000.0
2006-02-21 03:06:00,1.56063,1.56068,1.56062,1.56067,59399999.0
2006-02-21 03:07:00,1.56055,1.56062,1.56042,1.56047,297099999.0
2006-02-21 03:08:00,1.56044,1.5606,1.56044,1.56055,294999999.0
2006-02-21 03:09:00,1.56043,1.56055,1.56035,1.5605,187000003.0
2006-02-21 03:10:00,1.56055,1.5606,1.56032,1.56052,292099999.0
2006-02-21 03:11:00,1.56038,1.5606,1.56038,1.56045,227500002.0
2006-02-21 03:12:00,1.56056,1.56061,1.5603,1.56055,262000000.0
2006-02-21 03:13:00,1.5606,1.5606,1.56038,1.5605,141500000.0
2006-02-21 03:14:00,1.56039,1.56063,1.56039,1.5606,207600000.0
2006-02-21 03:15:00,1.56044,1.56054,1.56038,1.56054,194600001.0
2006-02-21 03:16:00,1.56036,1.56054,1.56019,1.56037,258900002.0
2006-02-21 03:17:00,1.56052,1.56062,1.56042,1.56053,400600002.0
2006-02-21 03:18:00,1.56045,1.56055,1.56038,1.56045,289700005.0
2006-02-21 03:19:00,1.5605,1.56057,1.56037,1.56048,298599995.0
2006-02-21 03:20:00,1.56037,1.56055,1.56037,1.56055,47200000.0
2006-02-21 03:21:00,1.56042,1.56056,1.56037,1.56042,243300001.0
2006-02-21 03:22:00,1.5605,1.56055,1.5605,1.56055,5800000.0
2006-02-21 03:23:00,1.56042,1.56053,1.56033,1.56045,244500000.0
2006-02-21 03:24:00,1.56041,1.56041,1.56021,1.56034,228100002.0
2006-02-21 03:25:00,1.56033,1.56047,1.56026,1.56026,252000000.0
2006-02-21 03:26:00,1.56017,1.56033,1.56016,1.56019,115600000.0
2006-02-21 03:27:00,1.56023,1.56033,1.56022,1.56032,108799997.0
2006-02-21 03:28:00,1.56027,1.56033,1.5602,1.56027,141599998.0
2006-02-21 03:29:00,1.56007,1.56029,1.56007,1.56029,56699999.0
2006-02-21 03:30:00,1.56006,1.56018,1.56006,1.56018,17600000.0
2006-02-21 03:31:00,1.56028,1.56029,1.56011,1.56016,268199999.0
2006-02-21 03:32:00,1.56019,1.56038,1.56006,1.56025,207700000.0
2006-02-21 03:33:00,1.56025,1.5603,1.56008,1.56019,247700000.0
2006-02-21 03:34:00,1.56021,1.5603,1.56003,1.5603,327299996.0
2006-02-21 03:35:00,1.56013,1.56028,1.56013,1.56027,151099999.0
2006-02-21 03:36:00,1.56018,1.56025,1.56012,1.5602,31200000.0
2006-02-21 03:37:00,1.56004,1.5603,1.56004,1.5602,231100003.0
2006-02-21 03:38:00,1.56018,1.56025,1.56012,1.5602,84899999.0
2006-02-21 03:39:00,1.56009,1.56035,1.56009,1.56021,106799997.0
2006-02-21 03:40:00,1.5603,1.56041,1.56007,1.5602,369399999.0
2006-02-21 03:41:00,1.56,1.56028,1.56,1.56028,153400000.0
2006-02-21 03:42:00,1.5603,1.56031,1.5601,1.56028,271199996.0
2006-02-21 03:43:00,1.56013,1.56031,1.56007,1.5602,308399999.0
2006-02-21 03:44:00,1.56024,1.5604,1.56018,1.56034,215600002.0
2006-02-21 03:45:00,1.56032,1.56042,1.56022,1.56036,444300000.0
2006-02-21 03:46:00,1.56035,1.56037,1.56015,1.5603,273999994.0
2006-02-21 03:47:00,1.56028,1.56038,1.56017,1.56031,148700004.0
2006-02-21 03:48:00,1.56033,1.56042,1.56018,1.5604,413999999.0
2006-02-21 03:49:00,1.56023,1.56042,1.56021,1.56035,187100000.0
2006-02-21 03:50:00,1.56035,1.5604,1.5602,1.5604,305500002.0
2006-02-21 03:51:00,1.56038,1.56046,1.5603,1.56041,210500000.0
2006-02-21 03:52:00,1.56023,1.56036,1.56016,1.56016,272499999.0
2006-02-21 03:53:00,1.56027,1.5604,1.56027,1.5604,79700000.0
2006-02-21 03:54:00,1.56035,1.5604,1.56035,1.5604,39900000.0
2006-02-21 03:55:00,1.56027,1.56027,1.5601,1.5601,59199999.0
2006-02-21 03:56:00,1.56015,1.5604,1.56015,1.5604,274499997.0
2006-02-21 03:57:00,1.5604,1.5604,1.56035,1.56035,39100000.0
2006-02-21 03:58:00,1.56033,1.56039,1.56012,1.56012,251900004.0
2006-02-21 03:59:00,1.5601,1.5603,1.5601,1.5603,269700001.0
2006-02-21 04:00:00,1.56037,1.56037,1.56025,1.56025,122299999.0
2006-02-21 04:01:00,1.56028,1.56046,1.5602,1.56032,428000002.0
2006-02-21 04:02:00,1.56035,1.56042,1.56027,1.56035,248100000.0
2006-02-21 04:03:00,1.56031,1.56047,1.56016,1.56016,268800003.0
2006-02-21 04:04:00,1.56027,1.56047,1.56027,1.56038,317400004.0
2006-02-21 04:05:00,1.56028,1.56046,1.56027,1.56046,223500004.0
2006-02-21 04:06:00,1.5604,1.56045,1.56027,1.56039,377100001.0
2006-02-21 04:07:00,1.56042,1.56052,1.56021,1.56042,405600000.0
2006-02-21 04:08:00,1.56028,1.56045,1.56023,1.56045,171500003.0
2006-02-21 04:09:00,1.56025,1.56057,1.56009,1.56035,296199999.0
2006-02-21 04:10:00,1.5604,1.56049,1.5603,1.56041,156300001.0
2006-02-21 04:11:00,1.56041,1.56041,1.56017,1.56017,384799998.0
2006-02-21 04:12:00,1.56027,1.56038,1.56027,1.56038,52800000.0
2006-02-21 04:13:00,1.5605,1.56055,1.56038,1.56053,235599999.0
2006-02-21 04:14:00,1.56046,1.56052,1.56031,1.56043,190999999.0
2006-02-21 04:15:00,1.5605,1.5605,1.56045,1.56045,53500000.0
2006-02-21 04:16:00,1.56048,1.56053,1.56023,1.56034,366599998.0
2006-02-21 04:17:00,1.56051,1.56063,1.56039,1.56048,193499995.0
2006-02-21 04:18:00,1.56042,1.56065,1.56042,1.56052,319200001.0
2006-02-21 04:19:00,1.56055,1.56063,1.5604,1.56041,275499999.0
2006-02-21 04:20:00,1.56063,1.56065,1.56042,1.56065,278500000.0
2006-02-21 04:21:00,1.56057,1.56064,1.56041,1.56045,371700001.0
2006-02-21 04:22:00,1.56038,1.56056,1.56035,1.5605,331999996.0
2006-02-21 04:23:00,1.56045,1.56055,1.5603,1.56038,410800007.0
2006-02-21 04:24:00,1.5604,1.56055,1.56034,1.5605,375900004.0
2006-02-21 04:25:00,1.56048,1.56055,1.56027,1.56047,289500002.0
2006-02-21 04:26:00,1.56055,1.56062,1.56048,1.5606,293700002.0
2006-02-21 04:27:00,1.56055,1.5606,1.56055,1.5606,90199999.0
2006-02-21 04:28:00,1.56042,1.5606,1.56042,1.5606,73199999.0
2006-02-21 04:29:00,1.56055,1.56055,1.56037,1.56037,76599999.0
2006-02-21 04:30:00,1.56048,1.56055,1.56034,1.56042,85500000.0
2006-02-21 04:31:00,1.56055,1.5606,1.56047,1.56053,37600000.0
2006-02-21 04:32:00,1.56046,1.5606,1.56046,1.5606,132500000.0
2006-02-21 04:33:00,1.56062,1.56065,1.56048,1.56052,242400004.0
2006-02-21 04:34:00,1.56045,1.56055,1.56045,1.56055,20000000.0
2006-02-21 04:35:00,1.56055,1.5606,1.56037,1.56037,273300001.0
2006-02-21 04:36:00,1.56055,1.5606,1.56055,1.5606,12200000.0
2006-02-21 04:37:00,1.56062,1.56062,1.56036,1.5604,411599999.0
2006-02-21 04:38:00,1.56055,1.56062,1.56047,1.56052,435400001.0
2006-02-21 04:39:00,1.56044,1.56044,1.56018,1.56029,286100000.0
2006-02-21 04:40:00,1.56044,1.56045,1.56026,1.56027,375999994.0
2006-02-21 04:41:00,1.56042,1.56043,1.56028,1.56028,103599998.0
2006-02-21 04:42:00,1.56037,1.5605,1.56033,1.56042,314399999.0
2006-02-21 04:43:00,1.5604,1.56048,1.56021,1.56021,243200001.0
2006-02-21 04:44:00,1.56031,1.56052,1.56031,1.56036,140700000.0
2006-02-21 04:45:00,1.56045,1.56055,1.56028,1.56028,174500002.0
2006-02-21 04:46:00,1.5605,1.5605,1.56023,1.5603,129600002.0
2006-02-21 04:47:00,1.56035,1.56044,1.5602,1.56034,211899998.0
2006-02-21 04:48:00,1.56045,1.56045,1.56019,1.5602,177400002.0
2006-02-21 04:49:00,1.56041,1.56047,1.56024,1.56038,287900000.0
2006-02-21 04:50:00,1.56033,1.56039,1.56014,1.56027,121000002.0
2006-02-21 04:51:00,1.56032,1.5605,1.56027,1.5603,405700001.0
2006-02-21 04:52:00,1.56013,1.56047,1.56013,1.56035,225899999.0
2006-02-21 04:53:00,1.56037,1.56048,1.56023,1.56023,128500002.0
2006-02-21 04:54:00,1.56036,1.56037,1.56017,1.56024,181800002.0
2006-02-21 04:55:00,1.56037,1.56043,1.56025,1.5603,31200000.0
2006-02-21 04:56:00,1.56041,1.56043,1.56031,1.56033,181499999.0
2006-02-21 04:57:00,1.56025,1.5604,1.56019,1.5604,254700000.0
2006-02-21 04:58:00,1.56038,1.56045,1.56024,1.5603,284600001.0
2006-02-21 04:59:00,1.5603,1.5604,1.5603,1.5604,30300000.0
2006-02-21 05:00:00,1.56031,1.5605,1.5603,1.56032,291400002.0
2006-02-21 05:01:00,1.5604,1.56042,1.5603,1.5603,179700000.0
2006-02-21 05:02:00,1.56033,1.56045,1.56018,1.56029,305699995.0
2006-02-21 05:03:00,1.56047,1.56047,1.56025,1.56028,140699998.0
2006-02-21 05:04:00,1.56036,1.56044,1.56019,1.56032,319400002.0
2006-02-21 05:05:00,1.56044,1.56044,1.56029,1.56038,131700000.0
2006-02-21 05:06:00,1.5604,1.56047,1.5603,1.56039,143799999.0
2006-02-21 05:07:00,1.56049,1.56052,1.56037,1.56038,192999997.0
2006-02-21 05:08:00,1.56033,1.56049,1.56028,1.56045,299700002.0
2006-02-21 05:09:00,1.56044,1.56045,1.56032,1.56032,88599999.0
2006-02-21 05:10:00,1.56052,1.56059,1.56036,1.56038,391300005.0
2006-02-21 05:11:00,1.5606,1.5606,1.56034,1.56034,186199999.0
2006-02-21 05:12:00,1.56042,1.56062,1.5604,1.56061,172700001.0
2006-02-21 05:13:00,1.56042,1.56055,1.56036,1.56038,230999999.0
2006-02-21 05:14:00,1.56037,1.56052,1.56032,1.56042,202800000.0
2006-02-21 05:15:00,1.56033,1.56049,1.5603,1.56041,162299999.0
2006-02-21 05:16:00,1.5604,1.56047,1.56029,1.56033,317200000.0
2006-02-21 05:17:00,1.56042,1.56049,1.56033,1.56044,275999999.0
2006-02-21 05:18:00,1.56026,1.56052,1.56026,1.56045,288400003.0
2006-02-21 05:19:00,1.56038,1.56038,1.56021,1.56021,24000000.0
2006-02-21 05:20:00,1.56045,1.56069,1.56042,1.56055,344199999.0
2006-02-21 05:21:00,1.56043,1.56057,1.56028,1.56048,303500001.0
2006-02-21 05:22:00,1.56049,1.56065,1.56049,1.5606,360200002.0
2006-02-21 05:23:00,1.5606,1.5606,1.56042,1.56046,341200001.0
2006-02-21 05:24:00,1.5605,1.56065,1.56034,1.56055,214200003.0
2006-02-21 05:25:00,1.56046,1.56065,1.56041,1.5606,352900001.0
2006-02-21 05:26:00,1.56056,1.56062,1.56029,1.56059,217500003.0
2006-02-21 05:27:00,1.5604,1.56064,1.5604,1.56058,398199997.0
2006-02-21 05:28:00,1.56062,1.56084,1.56054,1.56077,300399996.0
2006-02-21 05:29:00,1.56081,1.56081,1.56063,1.56079,255700002.0
2006-02-21 05:30:00,1.56066,1.56074,1.56057,1.5606,275899996.0
2006-02-21 05:31:00,1.56068,1.56073,1.56067,1.56072,71199999.0
2006-02-21 05:32:00,1.56065,1.56072,1.56055,1.56058,197800004.0
2006-02-21 05:33:00,1.56062,1.56077,1.56048,1.56068,246500000.0
2006-02-21 05:34:00,1.5607,1.56075,1.56053,1.56068,266499995.0
2006-02-21 05:35:00,1.56065,1.56085,1.56062,1.56072,277500003.0
2006-02-21 05:36:00,1.5607,1.56082,1.56056,1.56075,326200001.0
2006-02-21 05:37:00,1.5607,1.56078,1.56046,1.56064,409100003.0
2006-02-21 05:38:00,1.56064,1.5608,1.56059,1.56077,151900002.0
2006-02-21 05:39:00,1.56065,1.56075,1.56052,1.56054,198500001.0
2006-02-21 05:40:00,1.56075,1.56075,1.56051,1.56051,92800000.0
2006-02-21 05:41:00,1.56077,1.56077,1.56059,1.56059,205400001.0
2006-02-21 05:42:00,1.56053,1.56066,1.56047,1.56059,79800002.0
2006-02-21 05:43:00,1.56055,1.56065,1.56043,1.56055,155700002.0
2006-02-21 05:44:00,1.56051,1.56063,1.56042,1.56061,337800000.0
2006-02-21 05:45:00,1.56055,1.56061,1.56047,1.56047,223900002.0
2006-02-21 05:46:00,1.56062,1.56062,1.56046,1.56046,69500000.0
2006-02-21 05:47:00,1.56063,1.56063,1.56038,1.56043,322099999.0
2006-02-21 05:48:00,1.5606,1.56063,1.56041,1.56041,520400005.0
2006-02-21 05:49:00,1.56048,1.56062,1.56031,1.56031,385800003.0
2006-02-21 05:50:00,1.5606,1.5606,1.56037,1.56044,298500000.0
2006-02-21 05:51:00,1.56054,1.56067,1.56042,1.56058,298200002.0
2006-02-21 05:52:00,1.56052,1.5606,1.56037,1.56043,413999998.0
2006-02-21 05:53:00,1.56049,1.56069,1.56044,1.56061,341599998.0
2006-02-21 05:54:00,1.56064,1.5607,1.5604,1.5604,335899996.0
2006-02-21 05:55:00,1.5604,1.56065,1.5604,1.5606,187700002.0
2006-02-21 05:56:00,1.56055,1.5607,1.56051,1.56068,353700004.0
2006-02-21 05:57:00,1.5606,1.56072,1.56051,1.56065,281399998.0
2006-02-21 05:58:00,1.56069,1.56069,1.56046,1.56048,274600001.0
2006-02-21 05:59:00,1.56061,1.56069,1.56048,1.5606,393199996.0
2006-02-21 06:00:00,1.5606,1.56069,1.56041,1.56059,186900000.0
2006-02-21 06:01:00,1.56072,1.56081,1.56055,1.56057,324100001.0
2006-02-21 06:02:00,1.56063,1.56076,1.56063,1.56072,114600000.0
2006-02-21 06:03:00,1.56063,1.56077,1.56063,1.56075,178200001.0
2006-02-21 06:04:00,1.56065,1.56075,1.5605,1.56059,251700000.0
2006-02-21 06:05:00,1.5607,1.56078,1.56058,1.56061,321899999.0
2006-02-21 06:06:00,1.56073,1.56073,1.56052,1.56055,438299999.0
2006-02-21 06:07:00,1.56055,1.5607,1.56043,1.56047,169500000.0
2006-02-21 06:08:00,1.56055,1.5607,1.56041,1.56058,376500000.0
2006-02-21 06:09:00,1.56063,1.56073,1.56054,1.5607,332199999.0
2006-02-21 06:10:00,1.56058,1.56058,1.56026,1.56026,194400002.0
2006-02-21 06:11:00,1.56043,1.56057,1.56028,1.56042,378099997.0
2006-02-21 06:12:00,1.56048,1.56052,1.56031,1.56046,215200001.0
2006-02-21 06:13:00,1.5605,1.56053,1.5604,1.56046,168400000.0
2006-02-21 06:14:00,1.56048,1.56056,1.56035,1.56045,196999999.0
2006-02-21 06:15:00,1.56048,1.56059,1.56044,1.56044,265900006.0
2006-02-21 06:16:00,1.56035,1.5606,1.56035,1.5606,185599999.0
2006-02-21 06:17:00,1.56045,1.5606,1.56045,1.5606,189599999.0
2006-02-21 06:18:00,1.56052,1.5606,1.56039,1.56055,252400004.0
2006-02-21 06:19:00,1.56055,1.5606,1.56037,1.56037,354600001.0
2006-02-21 06:20:00,1.56056,1.56069,1.56045,1.56059,290100004.0
2006-02-21 06:21:00,1.56039,1.56063,1.56039,1.5604,214300004.0
2006-02-21 06:22:00,1.56055,1.56055,1.5603,1.5603,317500000.0
2006-02-21 06:23:00,1.56052,1.56055,1.56025,1.5604,436700002.0
2006-02-21 06:24:00,1.5605,1.56055,1.56031,1.56047,142900000.0
2006-02-21 06:25:00,1.56041,1.56055,1.56037,1.56048,220500003.0
2006-02-21 06:26:00,1.56057,1.56057,1.56022,1.56031,194999998.0
2006-02-21 06:27:00,1.56048,1.56058,1.56044,1.56055,315700000.0
2006-02-21 06:28:00,1.56058,1.56058,1.56034,1.56036,209200005.0
2006-02-21 06:29:00,1.56057,1.56057,1.56035,1.56048,165699999.0
2006-02-21 06:30:00,1.56047,1.56047,1.56034,1.56034,60700001.0
2006-02-21 06:31:00,1.56044,1.56053,1.56036,1.56047,75000000.0
2006-02-21 06:32:00,1.5604,1.56051,1.56035,1.56045,271499999.0
2006-02-21 06:33:00,1.56047,1.5606,1.56036,1.56046,94299999.0
2006-02-21 06:34:00,1.56058,1.56067,1.56047,1.56067,270300002.0
2006-02-21 06:35:00,1.56055,1.56072,1.56055,1.56068,373799998.0
2006-02-21 06:36:00,1.56068,1.56077,1.56052,1.56071,303700001.0
2006-02-21 06:37:00,1.56065,1.56074,1.56046,1.56067,226100001.0
2006-02-21 06:38:00,1.56054,1.5607,1.56053,1.56069,213599998.0
2006-02-21 06:39:00,1.56066,1.56066,1.56045,1.5606,122300001.0
2006-02-21 06:40:00,1.5605,1.5607,1.5605,1.56062,243400005.0
2006-02-21 06:41:00,1.5607,1.5607,1.56049,1.56049,118999999.0
2006-02-21 06:42:00,1.56065,1.56071,1.56056,1.56063,444000003.0
2006-02-21 06:43:00,1.5607,1.5607,1.56047,1.56053,239700005.0
2006-02-21 06:44:00,1.56055,1.56065,1.56052,1.56053,226099997.0
2006-02-21 06:45:00,1.56062,1.56076,1.56053,1.56057,107200000.0
2006-02-21 06:46:00,1.5607,1.56075,1.5605,1.5605,337799997.0
2006-02-21 06:47:00,1.5606,1.5607,1.5606,1.5607,27200000.0
2006-02-21 06:48:00,1.56063,1.56075,1.56062,1.5607,125899999.0
2006-02-21 06:49:00,1.56073,1.56075,1.56057,1.56064,103199999.0
2006-02-21 06:50:00,1.56065,1.56075,1.56051,1.56064,301300001.0
2006-02-21 06:51:00,1.5607,1.5607,1.5606,1.5606,145300004.0
2006-02-21 06:52:00,1.56077,1.56081,1.56057,1.56065,266700004.0
2006-02-21 06:53:00,1.5606,1.5607,1.56053,1.56059,175799999.0
2006-02-21 06:54:00,1.56054,1.56078,1.56054,1.5607,261100002.0
2006-02-21 06:55:00,1.56075,1.56075,1.56054,1.56064,334300003.0
2006-02-21 06:56:00,1.56056,1.56079,1.56056,1.56075,207000001.0
2006-02-21 06:57:00,1.56071,1.56088,1.56068,1.5608,318900001.0
2006-02-21 06:58:00,1.56085,1.56085,1.5608,1.5608,159800000.0
2006-02-21 06:59:00,1.56069,1.56085,1.56069,1.56082,354100004.0
2006-02-21 07:00:00,1.56067,1.56085,1.56065,1.56082,341800002.0
2006-02-21 07:01:00,1.5608,1.56085,1.56069,1.56078,195000000.0
2006-02-21 07:02:00,1.5608,1.5608,1.5607,1.5607,95000002.0
2006-02-21 07:03:00,1.5607,1.5608,1.5607,1.5608,220999998.0
2006-02-21 07:04:00,1.5605,1.56085,1.5605,1.56085,406900002.0
2006-02-21 07:05:00,1.56072,1.56085,1.56066,1.56085,256200001.0
2006-02-21 07:06:00,1.5606,1.56075,1.5606,1.56075,68699998.0
2006-02-21 07:07:00,1.56059,1.56073,1.56058,1.5606,136899998.0
2006-02-21 07:08:00,1.56056,1.56067,1.56045,1.56059,328099999.0
2006-02-21 07:09:00,1.56054,1.56073,1.56047,1.5606,328599999.0
2006-02-21 07:10:00,1.56044,1.56065,1.56044,1.56065,45400001.0
2006-02-21 07:11:00,1.56062,1.5607,1.56051,1.56055,111500002.0
2006-02-21 07:12:00,1.5606,1.56074,1.56054,1.5607,187599998.0
2006-02-21 07:13:00,1.56055,1.56079,1.56055,1.56066,192399999.0
2006-02-21 07:14:00,1.56063,1.56078,1.56057,1.56063,250999999.0
2006-02-21 07:15:00,1.5607,1.56075,1.56048,1.56068,331800001.0
2006-02-21 07:16:00,1.56065,1.56072,1.56052,1.5606,356299999.0
2006-02-21 07:17:00,1.5606,1.5607,1.5606,1.5607,202400001.0
2006-02-21 07:18:00,1.5606,1.56075,1.56051,1.56058,177300001.0
2006-02-21 07:19:00,1.56054,1.56067,1.56054,1.56067,50300001.0
2006-02-21 07:20:00,1.56067,1.56078,1.56056,1.56061,286000000.0
2006-02-21 07:21:00,1.56067,1.56071,1.5605,1.56052,260499999.0
2006-02-21 07:22:00,1.56044,1.56076,1.56044,1.56076,198099999.0
2006-02-21 07:23:00,1.56067,1.5607,1.56055,1.56059,37900000.0
2006-02-21 07:24:00,1.56073,1.56073,1.56049,1.56049,168100002.0
2006-02-21 07:25:00,1.5605,1.5607,1.5605,1.5607,321899999.0
2006-02-21 07:26:00,1.56075,1.56075,1.56041,1.56057,217000000.0
2006-02-21 07:27:00,1.56058,1.5607,1.56049,1.5607,324300010.0
2006-02-21 07:28:00,1.5607,1.56075,1.56051,1.56062,121400000.0
2006-02-21 07:29:00,1.56065,1.5607,1.56051,1.56051,142100000.0
2006-02-21 07:30:00,1.56065,1.5607,1.56055,1.56064,145700002.0
2006-02-21 07:31:00,1.56061,1.56068,1.56061,1.56068,36000000.0
2006-02-21 07:32:00,1.5607,1.5607,1.56044,1.56044,448700006.0
2006-02-21 07:33:00,1.56067,1.56076,1.56049,1.56069,165700004.0
2006-02-21 07:34:00,1.5607,1.56074,1.56055,1.56058,324200004.0
2006-02-21 07:35:00,1.56063,1.5607,1.56051,1.56063,161200001.0
2006-02-21 07:36:00,1.56065,1.5607,1.56057,1.56063,92900001.0
2006-02-21 07:37:00,1.56065,1.5607,1.56065,1.5607,17600000.0
2006-02-21 07:38:00,1.56065,1.56065,1.56055,1.56055,83699998.0
2006-02-21 07:39:00,1.56072,1.56074,1.56059,1.56059,301300000.0
2006-02-21 07:40:00,1.56053,1.56075,1.56053,1.56074,181299997.0
2006-02-21 07:41:00,1.5606,1.56078,1.56048,1.56078,381700004.0
2006-02-21 07:42:00,1.56067,1.56082,1.5606,1.56081,228000002.0
2006-02-21 07:43:00,1.5607,1.56075,1.56054,1.56068,334900000.0
2006-02-21 07:44:00,1.56059,1.56075,1.56055,1.56055,116700000.0
2006-02-21 07:45:00,1.56068,1.56075,1.56059,1.5607,378300003.0
2006-02-21 07:46:00,1.56075,1.56075,1.56062,1.56062,64699999.0
2006-02-21 07:47:00,1.5606,1.56075,1.5606,1.5607,219700004.0
2006-02-21 07:48:00,1.56063,1.56075,1.56056,1.5607,236100001.0
2006-02-21 07:49:00,1.56062,1.56075,1.5606,1.5607,167900001.0
2006-02-21 07:50:00,1.5607,1.5607,1.5606,1.5606,79100000.0
2006-02-21 07:51:00,1.56068,1.56078,1.56051,1.56065,283899998.0
2006-02-21 07:52:00,1.56057,1.56072,1.56056,1.56056,198200001.0
2006-02-21 07:53:00,1.56053,1.56066,1.56053,1.56066,57400000.0
2006-02-21 07:54:00,1.5606,1.56077,1.5604,1.56069,270099999.0
2006-02-21 07:55:00,1.5606,1.5607,1.5606,1.5607,51899999.0
2006-02-21 07:56:00,1.5608,1.5608,1.56074,1.56074,65500000.0
2006-02-21 07:57:00,1.5606,1.56083,1.5606,1.56079,183700001.0
2006-02-21 07:58:00,1.56065,1.56084,1.56064,1.56084,320600000.0
2006-02-21 07:59:00,1.56076,1.56083,1.56067,1.56079,284300000.0
2006-02-21 08:00:00,1.56073,1.56074,1.56058,1.56061,95100000.0
2006-02-21 08:01:00,1.56075,1.5608,1.5606,1.56074,626899999.0
2006-02-21 08:02:00,1.56083,1.56088,1.56063,1.56076,365699993.0
2006-02-21 08:03:00,1.56067,1.5609,1.56067,1.5609,116800002.0
2006-02-21 08:04:00,1.56083,1.56083,1.56059,1.56069,245900002.0
2006-02-21 08:05:00,1.56087,1.56093,1.56069,1.56078,462900004.0
2006-02-21 08:06:00,1.56078,1.56078,1.56042,1.56042,377100000.0
2006-02-21 08:07:00,1.5607,1.56078,1.56048,1.56071,418500002.0
2006-02-21 08:08:00,1.5607,1.56077,1.56053,1.56061,368100004.0
2006-02-21 08:09:00,1.56073,1.56078,1.56059,1.56065,230100005.0
2006-02-21 08:10:00,1.56063,1.56085,1.5604,1.56063,340500000.0
2006-02-21 08:11:00,1.5606,1.56085,1.5606,1.56085,212700001.0
2006-02-21 08:12:00,1.56075,1.56075,1.5606,1.5606,18899999.0
2006-02-21 08:13:00,1.56068,1.56095,1.56068,1.56082,230399999.0
2006-02-21 08:14:00,1.56081,1.56092,1.56062,1.56062,365600000.0
2006-02-21 08:15:00,1.56083,1.56087,1.56069,1.56075,260900003.0
2006-02-21 08:16:00,1.56075,1.56085,1.56058,1.56072,99700002.0
2006-02-21 08:17:00,1.56083,1.56083,1.56066,1.56069,55900000.0
2006-02-21 08:18:00,1.56082,1.56082,1.56075,1.56075,58199999.0
2006-02-21 08:19:00,1.56084,1.56084,1.56059,1.56073,236299999.0
2006-02-21 08:20:00,1.5608,1.5608,1.56059,1.56064,259599997.0
2006-02-21 08:21:00,1.56051,1.56083,1.56051,1.56083,186900001.0
2006-02-21 08:22:00,1.56054,1.56069,1.56047,1.56059,169000003.0
2006-02-21 08:23:00,1.56045,1.56058,1.56035,1.56039,293900006.0
2006-02-21 08:24:00,1.56031,1.56048,1.56031,1.56048,78200001.0
2006-02-21 08:25:00,1.56053,1.56053,1.5604,1.56041,55300000.0
2006-02-21 08:26:00,1.5606,1.5606,1.56039,1.56045,186799996.0
2006-02-21 08:27:00,1.56027,1.56059,1.56027,1.56046,132899998.0
2006-02-21 08:28:00,1.56041,1.56055,1.56035,1.56047,185100000.0
2006-02-21 08:29:00,1.5605,1.56057,1.56043,1.56051,116199998.0
2006-02-21 08:30:00,1.56054,1.56063,1.56022,1.56063,377100003.0
2006-02-21 08:31:00,1.56042,1.56065,1.56042,1.5606,314399999.0
2006-02-21 08:32:00,1.56062,1.56071,1.56054,1.56059,195799999.0
2006-02-21 08:33:00,1.56068,1.56077,1.56052,1.56068,304300000.0
2006-02-21 08:34:00,1.56061,1.56076,1.56061,1.56065,152000000.0
2006-02-21 08:35:00,1.5607,1.5607,1.56065,1.56065,32700000.0
2006-02-21 08:36:00,1.5607,1.5607,1.56065,1.56065,79800004.0
2006-02-21 08:37:00,1.56063,1.56073,1.56054,1.56071,281900000.0
2006-02-21 08:38:00,1.5606,1.56062,1.56048,1.56051,84700002.0
2006-02-21 08:39:00,1.56052,1.56065,1.56052,1.56065,77500000.0
2006-02-21 08:40:00,1.56047,1.56065,1.56047,1.56063,107099998.0
2006-02-21 08:41:00,1.56062,1.56062,1.56033,1.56034,198999999.0
2006-02-21 08:42:00,1.56041,1.56052,1.56032,1.56033,301499997.0
2006-02-21 08:43:00,1.56046,1.56046,1.56021,1.56035,216399998.0
2006-02-21 08:44:00,1.56025,1.56037,1.56025,1.56037,93500000.0
2006-02-21 08:45:00,1.56039,1.56051,1.56013,1.56042,224500003.0
2006-02-21 08:46:00,1.56046,1.56046,1.56027,1.56043,234600004.0
2006-02-21 08:47:00,1.56031,1.5605,1.56028,1.56035,432500001.0
2006-02-21 08:48:00,1.56032,1.5605,1.56017,1.5605,305199999.0
2006-02-21 08:49:00,1.56026,1.56045,1.56026,1.56041,328400000.0
2006-02-21 08:50:00,1.56042,1.5605,1.56027,1.56027,275699998.0
2006-02-21 08:51:00,1.5604,1.56042,1.56026,1.56028,115100000.0
2006-02-21 08:52:00,1.56048,1.56048,1.56041,1.56041,65500000.0
2006-02-21 08:53:00,1.56033,1.56047,1.56032,1.56043,160800000.0
2006-02-21 08:54:00,1.56036,1.56053,1.56026,1.56028,223099999.0
2006-02-21 08:55:00,1.5605,1.5605,1.56037,1.56037,43200000.0
2006-02-21 08:56:00,1.56035,1.56045,1.56035,1.56045,31900000.0
2006-02-21 08:57:00,1.56042,1.56052,1.56025,1.5603,335500003.0
2006-02-21 08:58:00,1.56025,1.56053,1.56025,1.56045,306899999.0
2006-02-21 08:59:00,1.56051,1.56054,1.56025,1.56036,297900003.0
2006-02-21 09:00:00,1.56025,1.56037,1.56016,1.56027,219300003.0
2006-02-21 09:01:00,1.56022,1.56028,1.56009,1.56012,259900006.0
2006-02-21 09:02:00,1.56009,1.56023,1.55996,1.56017,178800005.0
2006-02-21 09:03:00,1.56012,1.56019,1.55999,1.5601,203799999.0
2006-02-21 09:04:00,1.55995,1.56018,1.55995,1.56018,263200003.0
2006-02-21 09:05:00,1.56009,1.56018,1.55991,1.56012,253800001.0
2006-02-21 09:06:00,1.56007,1.56017,1.55993,1.55993,251600002.0
2006-02-21 09:07:00,1.56019,1.56021,1.55996,1.56009,206800000.0
2006-02-21 09:08:00,1.56018,1.56025,1.56006,1.56025,203200003.0
2006-02-21 09:09:00,1.56018,1.56021,1.55998,1.56009,303100000.0
2006-02-21 09:10:00,1.56013,1.56027,1.56008,1.5602,248999998.0
2006-02-21 09:11:00,1.5602,1.56027,1.56007,1.56013,293100001.0
2006-02-21 09:12:00,1.56006,1.56026,1.55996,1.56019,213800000.0
2006-02-21 09:13:00,1.56019,1.56029,1.56008,1.56012,263599998.0
2006-02-21 09:14:00,1.56013,1.56026,1.56007,1.56024,330999997.0
2006-02-21 09:15:00,1.56018,1.56036,1.56015,1.56036,327799997.0
2006-02-21 09:16:00,1.56043,1.56047,1.5603,1.56045,262199998.0
2006-02-21 09:17:00,1.56035,1.56041,1.56018,1.56029,269499998.0
2006-02-21 09:18:00,1.56043,1.56043,1.56036,1.56036,85400001.0
2006-02-21 09:19:00,1.56025,1.5603,1.56012,1.56018,52900000.0
2006-02-21 09:20:00,1.56033,1.56033,1.5601,1.56023,279800000.0
2006-02-21 09:21:00,1.5601,1.56037,1.56008,1.56037,215599998.0
2006-02-21 09:22:00,1.56033,1.5604,1.56012,1.5604,331400004.0
2006-02-21 09:23:00,1.5603,1.56034,1.56013,1.56027,375800004.0
2006-02-21 09:24:00,1.56032,1.56039,1.56022,1.56029,274700002.0
2006-02-21 09:25:00,1.56015,1.56038,1.56015,1.56038,194299999.0
2006-02-21 09:26:00,1.56038,1.56048,1.56029,1.5604,259400000.0
2006-02-21 09:27:00,1.56039,1.5605,1.56013,1.56043,480000002.0
2006-02-21 09:28:00,1.56048,1.5606,1.56033,1.56033,227299999.0
2006-02-21 09:29:00,1.56055,1.56067,1.56046,1.56052,184100003.0
2006-02-21 09:30:00,1.56054,1.56076,1.56046,1.56076,315399995.0
2006-02-21 09:31:00,1.56062,1.56081,1.5604,1.5604,489000003.0
2006-02-21 09:32:00,1.56045,1.56059,1.56037,1.56042,233100000.0
2006-02-21 09:33:00,1.5605,1.56057,1.56037,1.56053,339099996.0
2006-02-21 09:34:00,1.5605,1.56067,1.56043,1.5606,413000000.0
2006-02-21 09:35:00,1.56062,1.56062,1.56048,1.56055,262500003.0
2006-02-21 09:36:00,1.56048,1.56065,1.56044,1.56051,395100003.0
2006-02-21 09:37:00,1.56047,1.56069,1.56046,1.56069,174900004.0
2006-02-21 09:38:00,1.56064,1.56064,1.56024,1.5604,239300002.0
2006-02-21 09:39:00,1.56035,1.56052,1.56029,1.56037,286400001.0
2006-02-21 09:40:00,1.56048,1.56048,1.56037,1.56037,61499999.0
2006-02-21 09:41:00,1.56056,1.56065,1.5605,1.56051,212100001.0
2006-02-21 09:42:00,1.56052,1.56071,1.56052,1.56066,170200000.0
2006-02-21 09:43:00,1.56072,1.56073,1.56047,1.56065,254899999.0
2006-02-21 09:44:00,1.56059,1.56075,1.56048,1.56064,248499996.0
2006-02-21 09:45:00,1.56069,1.56072,1.5605,1.5605,254100005.0
2006-02-21 09:46:00,1.56077,1.56079,1.5606,1.56071,294999999.0
2006-02-21 09:47:00,1.56062,1.56075,1.56058,1.5607,256100002.0
2006-02-21 09:48:00,1.56061,1.56076,1.56053,1.5607,414100000.0
2006-02-21 09:49:00,1.56067,1.5607,1.56057,1.5606,130300001.0
2006-02-21 09:50:00,1.56076,1.56076,1.56053,1.56066,488900002.0
2006-02-21 09:51:00,1.56066,1.56074,1.56051,1.56051,316300002.0
2006-02-21 09:52:00,1.56059,1.56074,1.56052,1.56074,57900000.0
2006-02-21 09:53:00,1.56071,1.56093,1.56065,1.56093,283700002.0
2006-02-21 09:54:00,1.56086,1.56093,1.5607,1.56082,278200000.0
2006-02-21 09:55:00,1.56067,1.56088,1.56049,1.56075,277400000.0
2006-02-21 09:56:00,1.56082,1.56088,1.56064,1.56065,218100000.0
2006-02-21 09:57:00,1.5607,1.56085,1.56068,1.56085,411500003.0
2006-02-21 09:58:00,1.56077,1.56097,1.56064,1.56089,360900004.0
2006-02-21 09:59:00,1.56088,1.56094,1.56076,1.5608,378800005.0
2006-02-21 10:00:00,1.56071,1.56085,1.56068,1.56085,173399997.0
2006-02-21 10:01:00,1.56086,1.56099,1.56073,1.56095,266399997.0
2006-02-21 10:02:00,1.5609,1.56114,1.56077,1.56095,431599998.0
2006-02-21 10:03:00,1.56104,1.56122,1.56104,1.56122,131800004.0
2006-02-21 10:04:00,1.56107,1.56116,1.56097,1.56115,256999998.0
2006-02-21 10:05:00,1.56089,1.56117,1.56089,1.56114,380799998.0
2006-02-21 10:06:00,1.56114,1.56131,1.56108,1.56117,197299999.0
2006-02-21 10:07:00,1.56142,1.56142,1.56112,1.56123,281700002.0
2006-02-21 10:08:00,1.56131,1.56143,1.56117,1.56135,333400001.0
2006-02-21 10:09:00,1.5613,1.56141,1.56117,1.56128,243099995.0
2006-02-21 10:10:00,1.56137,1.56143,1.56128,1.56136,274699999.0
2006-02-21 10:11:00,1.56142,1.5615,1.56127,1.5614,280900003.0
2006-02-21 10:12:00,1.56141,1.5615,1.56118,1.56118,205200003.0
2006-02-21 10:13:00,1.5614,1.5614,1.56121,1.56121,238599999.0
2006-02-21 10:14:00,1.56141,1.56141,1.56113,1.56131,334200000.0
2006-02-21 10:15:00,1.56125,1.56128,1.56099,1.56119,449399994.0
2006-02-21 10:16:00,1.56116,1.56116,1.56087,1.56091,385500001.0
2006-02-21 10:17:00,1.56096,1.56114,1.56089,1.56102,327900002.0
2006-02-21 10:18:00,1.56087,1.56106,1.56086,1.56088,126900002.0
2006-02-21 10:19:00,1.5609,1.56105,1.5609,1.56105,78900000.0
2006-02-21 10:20:00,1.56098,1.56117,1.56084,1.56095,311800007.0
2006-02-21 10:21:00,1.56098,1.56114,1.56086,1.56094,304399999.0
2006-02-21 10:22:00,1.56098,1.56116,1.56092,1.56116,143700000.0
2006-02-21 10:23:00,1.56109,1.56119,1.56097,1.56115,232999999.0
2006-02-21 10:24:00,1.56113,1.56117,1.5609,1.56109,235900001.0
2006-02-21 10:25:00,1.56109,1.5612,1.56081,1.56103,388399999.0
2006-02-21 10:26:00,1.56108,1.56125,1.56106,1.56113,318399998.0
2006-02-21 10:27:00,1.5612,1.56127,1.56103,1.5612,256000002.0
2006-02-21 10:28:00,1.5612,1.5613,1.56113,1.5613,199900002.0
2006-02-21 10:29:00,1.56128,1.56128,1.56108,1.56108,82200002.0
2006-02-21 10:30:00,1.56106,1.56126,1.561,1.56119,285399998.0
2006-02-21 10:31:00,1.56107,1.56126,1.56099,1.56117,276400000.0
2006-02-21 10:32:00,1.56104,1.56125,1.56102,1.56115,354999999.0
2006-02-21 10:33:00,1.5612,1.56124,1.56098,1.5611,286300000.0
2006-02-21 10:34:00,1.5611,1.56123,1.56099,1.56111,210000002.0
2006-02-21 10:35:00,1.56099,1.5612,1.56095,1.56109,311200001.0
2006-02-21 10:36:00,1.56103,1.56112,1.56103,1.56111,329100002.0
2006-02-21 10:37:00,1.56104,1.56112,1.56091,1.56109,298400000.0
2006-02-21 10:38:00,1.56108,1.56115,1.56094,1.56099,205700001.0
2006-02-21 10:39:00,1.56098,1.56117,1.56098,1.56112,338599998.0
2006-02-21 10:40:00,1.56089,1.56122,1.56089,1.56122,328800000.0
2006-02-21 10:41:00,1.5612,1.56122,1.56097,1.56097,301299999.0
2006-02-21 10:42:00,1.5611,1.5612,1.56098,1.56105,285100000.0
2006-02-21 10:43:00,1.5612,1.5612,1.56067,1.56105,343300001.0
2006-02-21 10:44:00,1.56113,1.56113,1.56087,1.56093,190800002.0
2006-02-21 10:45:00,1.5611,1.5611,1.56105,1.56105,12000000.0
2006-02-21 10:46:00,1.56099,1.56112,1.5608,1.56095,243699997.0
2006-02-21 10:47:00,1.56105,1.56113,1.56085,1.561,161899998.0
2006-02-21 10:48:00,1.56108,1.56108,1.56085,1.561,349000005.0
2006-02-21 10:49:00,1.56091,1.56105,1.56089,1.561,456500003.0
2006-02-21 10:50:00,1.56081,1.56099,1.56081,1.56089,221900003.0
2006-02-21 10:51:00,1.56071,1.56103,1.56071,1.561,545600005.0
2006-02-21 10:52:00,1.56082,1.561,1.56075,1.56093,209500001.0
2006-02-21 10:53:00,1.56102,1.56102,1.56084,1.561,486899999.0
2006-02-21 10:54:00,1.56084,1.56102,1.56082,1.56096,239600001.0
2006-02-21 10:55:00,1.56088,1.56098,1.56074,1.56075,409700003.0
2006-02-21 10:56:00,1.56087,1.56094,1.56067,1.56093,302899997.0
2006-02-21 10:57:00,1.56088,1.56091,1.56066,1.56082,273900000.0
2006-02-21 10:58:00,1.56078,1.56084,1.56069,1.56077,142500001.0
2006-02-21 10:59:00,1.56057,1.56083,1.56057,1.56073,129000000.0
2006-02-21 11:00:00,1.5607,1.56076,1.56048,1.56048,433899998.0
2006-02-21 11:01:00,1.56044,1.5607,1.56044,1.56065,348600002.0
2006-02-21 11:02:00,1.56067,1.56072,1.56052,1.56063,237300001.0
2006-02-21 11:03:00,1.56063,1.56066,1.56048,1.56052,188999999.0
2006-02-21 11:04:00,1.56046,1.56076,1.56033,1.5607,334200000.0
2006-02-21 11:05:00,1.56056,1.56078,1.56056,1.56078,239999997.0
2006-02-21 11:06:00,1.56073,1.56073,1.56064,1.56064,83899998.0
2006-02-21 11:07:00,1.56053,1.56061,1.56049,1.5605,242100001.0
2006-02-21 11:08:00,1.56064,1.56079,1.56057,1.56064,170200001.0
2006-02-21 11:09:00,1.56064,1.56091,1.56064,1.56087,240400003.0
2006-02-21 11:10:00,1.56081,1.56084,1.56064,1.56065,299000000.0
2006-02-21 11:11:00,1.56084,1.56084,1.56067,1.56084,362300004.0
2006-02-21 11:12:00,1.56072,1.56085,1.56067,1.56084,301899999.0
2006-02-21 11:13:00,1.5607,1.56092,1.56064,1.56092,240799998.0
2006-02-21 11:14:00,1.5609,1.56099,1.56078,1.56086,343199997.0
2006-02-21 11:15:00,1.56071,1.56089,1.56064,1.56089,325900001.0
2006-02-21 11:16:00,1.56079,1.56088,1.5606,1.5607,188500002.0
2006-02-21 11:17:00,1.56067,1.56092,1.56067,1.56083,339200006.0
2006-02-21 11:18:00,1.56069,1.56092,1.56069,1.56092,369699994.0
2006-02-21 11:19:00,1.56074,1.56087,1.56069,1.56087,224400003.0
2006-02-21 11:20:00,1.56076,1.56089,1.56071,1.56081,504200002.0
2006-02-21 11:21:00,1.56087,1.56094,1.56077,1.56087,363300002.0
2006-02-21 11:22:00,1.56089,1.56093,1.56069,1.56079,339600002.0
2006-02-21 11:23:00,1.56066,1.56088,1.56065,1.5608,257099998.0
2006-02-21 11:24:00,1.56081,1.56091,1.56069,1.56076,437000004.0
2006-02-21 11:25:00,1.5608,1.56094,1.56068,1.56092,299400002.0
2006-02-21 11:26:00,1.56078,1.56086,1.56071,1.5608,435200001.0
2006-02-21 11:27:00,1.56071,1.56071,1.56047,1.56052,267399998.0
2006-02-21 11:28:00,1.56033,1.56051,1.56033,1.56046,259200003.0
2006-02-21 11:29:00,1.56041,1.56059,1.56037,1.56048,348800002.0
2006-02-21 11:30:00,1.56035,1.56048,1.56027,1.56045,410600003.0
2006-02-21 11:31:00,1.56036,1.56049,1.56033,1.56045,335700003.0
2006-02-21 11:32:00,1.56044,1.56044,1.56021,1.56032,480399996.0
2006-02-21 11:33:00,1.5603,1.56038,1.56013,1.56026,332500004.0
2006-02-21 11:34:00,1.56007,1.56028,1.56001,1.56011,551800003.0
2006-02-21 11:35:00,1.56,1.56023,1.55996,1.56018,350900000.0
2006-02-21 11:36:00,1.56013,1.56022,1.55996,1.56017,238999998.0
2006-02-21 11:37:00,1.56017,1.5602,1.56004,1.56005,328400000.0
2006-02-21 11:38:00,1.5602,1.5602,1.55998,1.56004,187300002.0
2006-02-21 11:39:00,1.56008,1.56029,1.56001,1.56005,294800006.0
2006-02-21 11:40:00,1.55995,1.56022,1.55995,1.56022,310199997.0
2006-02-21 11:41:00,1.56006,1.56026,1.55997,1.56017,462100004.0
2006-02-21 11:42:00,1.56007,1.56015,1.55991,1.56002,308499997.0
2006-02-21 11:43:00,1.56022,1.56027,1.56005,1.5601,458700001.0
2006-02-21 11:44:00,1.56027,1.56029,1.56002,1.56016,346899998.0
2006-02-21 11:45:00,1.56011,1.56027,1.56,1.5601,303300001.0
2006-02-21 11:46:00,1.56008,1.56012,1.55993,1.56005,365900004.0
2006-02-21 11:47:00,1.56001,1.56017,1.55992,1.5601,304700001.0
2006-02-21 11:48:00,1.55996,1.56009,1.55982,1.56002,247899999.0
2006-02-21 11:49:00,1.55971,1.56005,1.55953,1.55961,309000006.0
2006-02-21 11:50:00,1.55943,1.5596,1.55941,1.55955,457199999.0
2006-02-21 11:51:00,1.55953,1.5597,1.55933,1.55947,386599998.0
2006-02-21 11:52:00,1.55954,1.55959,1.55938,1.55951,311300002.0
2006-02-21 11:53:00,1.55945,1.55955,1.55935,1.55947,271300003.0
2006-02-21 11:54:00,1.55948,1.55957,1.55932,1.55932,346799996.0
2006-02-21 11:55:00,1.55928,1.55962,1.55928,1.55958,386700000.0
2006-02-21 11:56:00,1.55946,1.5596,1.55945,1.55958,266500000.0
2006-02-21 11:57:00,1.55946,1.55958,1.55937,1.55948,375899998.0
2006-02-21 11:58:00,1.55955,1.55961,1.55939,1.55945,241999997.0
2006-02-21 11:59:00,1.55955,1.55963,1.55938,1.55944,324700001.0
2006-02-21 12:00:00,1.55962,1.55963,1.55938,1.55938,336099995.0
2006-02-21 12:01:00,1.55935,1.55958,1.55935,1.55948,271200001.0
2006-02-21 12:02:00,1.5595,1.55955,1.5593,1.55948,475099999.0
2006-02-21 12:03:00,1.55947,1.55957,1.55933,1.55954,256399998.0
2006-02-21 12:04:00,1.55944,1.55948,1.55937,1.55937,99799998.0
2006-02-21 12:05:00,1.55948,1.55955,1.55936,1.55948,310599998.0
2006-02-21 12:06:00,1.5594,1.55951,1.55915,1.55946,302700000.0
2006-02-21 12:07:00,1.55951,1.55958,1.55937,1.55937,239600001.0
2006-02-21 12:08:00,1.55951,1.55959,1.55937,1.55948,310200002.0
2006-02-21 12:09:00,1.55934,1.55964,1.55934,1.5594,348899999.0
2006-02-21 12:10:00,1.55961,1.55964,1.55937,1.55937,151999998.0
2006-02-21 12:11:00,1.55946,1.55967,1.5594,1.55962,445600004.0
2006-02-21 12:12:00,1.5596,1.55968,1.55948,1.55948,417799998.0
2006-02-21 12:13:00,1.55956,1.55967,1.55946,1.55952,246700002.0
2006-02-21 12:14:00,1.55962,1.55972,1.55958,1.55958,241900000.0
2006-02-21 12:15:00,1.55971,1.55971,1.55938,1.55938,448300000.0
2006-02-21 12:16:00,1.55926,1.55939,1.55913,1.55919,175499996.0
2006-02-21 12:17:00,1.55932,1.55947,1.55927,1.55936,225200000.0
2006-02-21 12:18:00,1.55924,1.5594,1.55899,1.5591,308000001.0
2006-02-21 12:19:00,1.55903,1.5593,1.55903,1.55915,268200002.0
2006-02-21 12:20:00,1.55919,1.55919,1.55906,1.55906,88000000.0
2006-02-21 12:21:00,1.55917,1.55922,1.55896,1.55914,173699998.0
2006-02-21 12:22:00,1.55921,1.55931,1.55907,1.5592,221400001.0
2006-02-21 12:23:00,1.55921,1.55935,1.55907,1.55923,219899997.0
2006-02-21 12:24:00,1.55918,1.55932,1.55916,1.55932,212999999.0
2006-02-21 12:25:00,1.55933,1.55933,1.55909,1.55909,393000001.0
2006-02-21 12:26:00,1.55913,1.55926,1.55904,1.5592,219700000.0
2006-02-21 12:27:00,1.55919,1.5592,1.55898,1.55908,298300003.0
2006-02-21 12:28:00,1.55891,1.5593,1.55891,1.5593,442599999.0
2006-02-21 12:29:00,1.55926,1.55926,1.559,1.559,233200000.0
2006-02-21 12:30:00,1.55905,1.55919,1.55898,1.55918,321299998.0
2006-02-21 12:31:00,1.55923,1.55923,1.55901,1.55915,148599999.0
2006-02-21 12:32:00,1.55918,1.55928,1.55909,1.55918,345100004.0
2006-02-21 12:33:00,1.55916,1.55925,1.55909,1.55925,89700000.0
2006-02-21 12:34:00,1.55924,1.55927,1.55911,1.55925,393000004.0
2006-02-21 12:35:00,1.55912,1.55932,1.55909,1.55931,306600002.0
2006-02-21 12:36:00,1.55918,1.55931,1.5591,1.55925,356199997.0
2006-02-21 12:37:00,1.55923,1.55933,1.55912,1.55925,271899998.0
2006-02-21 12:38:00,1.55918,1.55931,1.55911,1.55923,351500003.0
2006-02-21 12:39:00,1.55921,1.55926,1.55908,1.55908,172100000.0
2006-02-21 12:40:00,1.55914,1.55931,1.55902,1.55919,384400007.0
2006-02-21 12:41:00,1.55922,1.55932,1.55904,1.55904,248300002.0
2006-02-21 12:42:00,1.55919,1.55926,1.55907,1.55918,298400002.0
2006-02-21 12:43:00,1.5591,1.55926,1.55901,1.55918,292200001.0
2006-02-21 12:44:00,1.55911,1.55922,1.55894,1.55911,330800006.0
2006-02-21 12:45:00,1.55916,1.55919,1.55899,1.55906,336700006.0
2006-02-21 12:46:00,1.55909,1.5592,1.55897,1.5592,268499997.0
2006-02-21 12:47:00,1.55915,1.55922,1.55898,1.55915,177700000.0
2006-02-21 12:48:00,1.55899,1.5592,1.55899,1.55909,303600002.0
2006-02-21 12:49:00,1.55898,1.55901,1.55873,1.55886,280699999.0
2006-02-21 12:50:00,1.55896,1.55902,1.55878,1.55878,433000004.0
2006-02-21 12:51:00,1.55904,1.55909,1.55892,1.55898,271200001.0
2006-02-21 12:52:00,1.55885,1.55906,1.55863,1.55888,328099996.0
2006-02-21 12:53:00,1.55907,1.55913,1.55875,1.55903,341999999.0
2006-02-21 12:54:00,1.55897,1.55908,1.55893,1.55905,268699998.0
2006-02-21 12:55:00,1.55904,1.55909,1.55895,1.55905,166299998.0
2006-02-21 12:56:00,1.55898,1.55911,1.55885,1.55907,337799998.0
2006-02-21 12:57:00,1.55889,1.55908,1.55884,1.55903,176800000.0
2006-02-21 12:58:00,1.55898,1.5591,1.55883,1.5589,234100003.0
2006-02-21 12:59:00,1.55882,1.55904,1.55882,1.55893,101700001.0
2006-02-21 13:00:00,1.55895,1.55903,1.55883,1.55888,227400001.0
2006-02-21 13:01:00,1.55893,1.55904,1.55882,1.55882,365099996.0
2006-02-21 13:02:00,1.559,1.55901,1.55875,1.55875,145499998.0
2006-02-21 13:03:00,1.5589,1.55905,1.55879,1.55899,463200002.0
2006-02-21 13:04:00,1.5587,1.55896,1.55863,1.55892,222300002.0
2006-02-21 13:05:00,1.55892,1.55894,1.55877,1.55882,252000000.0
2006-02-21 13:06:00,1.55888,1.55905,1.55875,1.5589,182800002.0
2006-02-21 13:07:00,1.55904,1.55904,1.55875,1.55875,287199999.0
2006-02-21 13:08:00,1.55895,1.55899,1.5588,1.55895,483500005.0
2006-02-21 13:09:00,1.55885,1.55898,1.55882,1.55892,223799998.0
2006-02-21 13:10:00,1.55887,1.559,1.55876,1.5588,390800003.0
2006-02-21 13:11:00,1.55894,1.55902,1.55881,1.55893,354800005.0
2006-02-21 13:12:00,1.55877,1.55901,1.55877,1.55893,343199998.0
2006-02-21 13:13:00,1.55879,1.55895,1.55876,1.55895,232200001.0
2006-02-21 13:14:00,1.55887,1.55907,1.55882,1.55907,180800002.0
2006-02-21 13:15:00,1.55898,1.5591,1.5589,1.5589,457800006.0
2006-02-21 13:16:00,1.55905,1.5591,1.55891,1.55892,266099999.0
2006-02-21 13:17:00,1.55902,1.55913,1.55888,1.55894,388199997.0
2006-02-21 13:18:00,1.559,1.55913,1.55887,1.55887,531899998.0
2006-02-21 13:19:00,1.559,1.559,1.55885,1.55885,43899999.0
2006-02-21 13:20:00,1.55905,1.55913,1.55897,1.55906,330699997.0
2006-02-21 13:21:00,1.55911,1.55912,1.55895,1.55903,312899997.0
2006-02-21 13:22:00,1.55904,1.5591,1.55895,1.55905,370800005.0
2006-02-21 13:23:00,1.55903,1.55912,1.55883,1.559,309700002.0
2006-02-21 13:24:00,1.559,1.5591,1.55886,1.55903,259599997.0
2006-02-21 13:25:00,1.55915,1.55926,1.55894,1.55909,465099996.0
2006-02-21 13:26:00,1.55903,1.55906,1.55873,1.55873,255100001.0
2006-02-21 13:27:00,1.55881,1.55901,1.55881,1.55892,262200002.0
2006-02-21 13:28:00,1.55858,1.55887,1.55858,1.5587,378299997.0
2006-02-21 13:29:00,1.5585,1.55859,1.55835,1.55849,273600005.0
2006-02-21 13:30:00,1.5586,1.55863,1.55845,1.55855,258499999.0
2006-02-21 13:31:00,1.55853,1.55864,1.55844,1.55853,192599997.0
2006-02-21 13:32:00,1.55854,1.55867,1.55847,1.55857,264300001.0
2006-02-21 13:33:00,1.55863,1.55881,1.5586,1.5586,225300000.0
2006-02-21 13:34:00,1.55866,1.55877,1.5585,1.55877,137400001.0
2006-02-21 13:35:00,1.55866,1.5588,1.55861,1.55872,274600005.0
2006-02-21 13:36:00,1.55879,1.55894,1.55871,1.55883,218899998.0
2006-02-21 13:37:00,1.55888,1.55901,1.55881,1.55893,166900001.0
2006-02-21 13:38:00,1.55894,1.55903,1.55888,1.55896,135499999.0
2006-02-21 13:39:00,1.55898,1.55898,1.55865,1.55867,337100005.0
2006-02-21 13:40:00,1.55884,1.55892,1.55869,1.55869,466900005.0
2006-02-21 13:41:00,1.55881,1.55891,1.55856,1.55882,254700001.0
2006-02-21 13:42:00,1.5589,1.55891,1.55872,1.55887,304599998.0
2006-02-21 13:43:00,1.55888,1.559,1.55879,1.5589,280800003.0
2006-02-21 13:44:00,1.55893,1.55907,1.55879,1.55895,282800004.0
2006-02-21 13:45:00,1.5589,1.55906,1.55875,1.55906,385600003.0
2006-02-21 13:46:00,1.55915,1.55948,1.55906,1.55948,316000001.0
2006-02-21 13:47:00,1.55935,1.55949,1.55913,1.55931,240399999.0
2006-02-21 13:48:00,1.55931,1.55944,1.55912,1.55935,320800000.0
2006-02-21 13:49:00,1.55935,1.5594,1.55929,1.55937,257799999.0
2006-02-21 13:50:00,1.55933,1.55947,1.55922,1.55924,276500004.0
2006-02-21 13:51:00,1.55914,1.5594,1.55914,1.55931,286900001.0
2006-02-21 13:52:00,1.55921,1.55932,1.55912,1.55921,189099997.0
2006-02-21 13:53:00,1.55916,1.55929,1.559,1.559,465499994.0
2006-02-21 13:54:00,1.5591,1.5591,1.55868,1.55876,346799999.0
2006-02-21 13:55:00,1.55873,1.55877,1.5586,1.55861,385299997.0
2006-02-21 13:56:00,1.55873,1.55886,1.55858,1.55879,377400006.0
2006-02-21 13:57:00,1.55869,1.55895,1.55869,1.55889,266100002.0
2006-02-21 13:58:00,1.55886,1.55886,1.55872,1.55874,132599999.0
2006-02-21 13:59:00,1.55877,1.55887,1.55864,1.55878,190399998.0
2006-02-21 14:00:00,1.5588,1.55882,1.55864,1.55864,356300001.0
2006-02-21 14:01:00,1.55892,1.559,1.55874,1.55874,417599998.0
2006-02-21 14:02:00,1.55893,1.55893,1.55875,1.55886,506300007.0
2006-02-21 14:03:00,1.55876,1.55903,1.55853,1.55886,242400000.0
2006-02-21 14:04:00,1.55892,1.55909,1.55883,1.55895,317999999.0
2006-02-21 14:05:00,1.55884,1.55903,1.55883,1.559,363899996.0
2006-02-21 14:06:00,1.55903,1.55903,1.5588,1.55891,238000002.0
2006-02-21 14:07:00,1.55888,1.559,1.55877,1.559,267000005.0
2006-02-21 14:08:00,1.55891,1.55909,1.55885,1.55896,243599999.0
2006-02-21 14:09:00,1.55905,1.5592,1.55892,1.55893,205900004.0
2006-02-21 14:10:00,1.5589,1.55903,1.55887,1.55898,245999999.0
2006-02-21 14:11:00,1.55901,1.5591,1.55894,1.55896,371000006.0
2006-02-21 14:12:00,1.55886,1.55907,1.55886,1.559,302000004.0
2006-02-21 14:13:00,1.55911,1.55914,1.55891,1.55908,356999998.0
2006-02-21 14:14:00,1.55903,1.55903,1.55877,1.55879,337900003.0
2006-02-21 14:15:00,1.55887,1.55898,1.55887,1.55898,28800000.0
2006-02-21 14:16:00,1.55896,1.5591,1.55887,1.55887,308199999.0
2006-02-21 14:17:00,1.55902,1.5591,1.55885,1.55891,277700002.0
2006-02-21 14:18:00,1.55897,1.55907,1.55878,1.55878,379400001.0
2006-02-21 14:19:00,1.55887,1.55898,1.55883,1.55891,402099994.0
2006-02-21 14:20:00,1.55878,1.559,1.55873,1.55888,395300006.0
2006-02-21 14:21:00,1.55888,1.55896,1.55875,1.55888,283999997.0
2006-02-21 14:22:00,1.55888,1.55891,1.55872,1.55875,399600002.0
2006-02-21 14:23:00,1.55893,1.55896,1.55878,1.55878,224600001.0
2006-02-21 14:24:00,1.5588,1.55897,1.55876,1.55887,338800005.0
2006-02-21 14:25:00,1.55888,1.55894,1.55874,1.5588,238000001.0
2006-02-21 14:26:00,1.55877,1.55904,1.55873,1.55891,327199997.0
2006-02-21 14:27:00,1.55899,1.55902,1.5587,1.5589,475399999.0
2006-02-21 14:28:00,1.55883,1.55896,1.55867,1.55881,255199999.0
2006-02-21 14:29:00,1.55886,1.55898,1.55876,1.55895,353099998.0
2006-02-21 14:30:00,1.55893,1.55893,1.55869,1.55869,491900002.0
2006-02-21 14:31:00,1.55881,1.55895,1.55871,1.5589,154199999.0
2006-02-21 14:32:00,1.55893,1.55903,1.55879,1.55894,403499996.0
2006-02-21 14:33:00,1.55891,1.55903,1.55881,1.55895,313900000.0
2006-02-21 14:34:00,1.55898,1.55904,1.5588,1.55892,234500002.0
2006-02-21 14:35:00,1.559,1.55911,1.55874,1.55874,716599997.0
2006-02-21 14:36:00,1.55908,1.55908,1.55889,1.55902,335600000.0
2006-02-21 14:37:00,1.55895,1.55903,1.55883,1.55891,399799998.0
2006-02-21 14:38:00,1.55893,1.55903,1.55886,1.55893,124200002.0
2006-02-21 14:39:00,1.55896,1.55904,1.55885,1.55895,326700003.0
2006-02-21 14:40:00,1.55899,1.55905,1.55886,1.55895,99100000.0
2006-02-21 14:41:00,1.55903,1.55903,1.55882,1.55895,189000003.0
2006-02-21 14:42:00,1.559,1.55912,1.55879,1.55912,465300000.0
2006-02-21 14:43:00,1.559,1.55918,1.55887,1.55918,179899998.0
2006-02-21 14:44:00,1.55914,1.55918,1.55892,1.55892,271699999.0
2006-02-21 14:45:00,1.5591,1.5592,1.55897,1.55901,276300001.0
2006-02-21 14:46:00,1.55912,1.55912,1.55898,1.55898,43100000.0
2006-02-21 14:47:00,1.55894,1.55912,1.55892,1.55912,196499999.0
2006-02-21 14:48:00,1.55903,1.55912,1.55891,1.55904,103900000.0
2006-02-21 14:49:00,1.55889,1.55918,1.55889,1.55902,287500003.0
2006-02-21 14:50:00,1.55914,1.55914,1.55892,1.55903,401400006.0
2006-02-21 14:51:00,1.55904,1.55904,1.55871,1.55891,285999999.0
2006-02-21 14:52:00,1.55912,1.5592,1.55903,1.55914,279399998.0
2006-02-21 14:53:00,1.55912,1.55928,1.55898,1.55906,289700003.0
2006-02-21 14:54:00,1.55923,1.55928,1.55915,1.55915,91800002.0
2006-02-21 14:55:00,1.55907,1.55932,1.55907,1.55926,123400000.0
2006-02-21 14:56:00,1.55925,1.55933,1.5592,1.55927,65699999.0
2006-02-21 14:57:00,1.55927,1.55933,1.55915,1.55915,343600002.0
2006-02-21 14:58:00,1.55921,1.55929,1.5591,1.55925,188499999.0
2006-02-21 14:59:00,1.55899,1.5592,1.55896,1.55917,266800002.0
2006-02-21 15:00:00,1.55919,1.55934,1.55916,1.55927,385199997.0
2006-02-21 15:01:00,1.55928,1.55933,1.55907,1.55923,446399998.0
2006-02-21 15:02:00,1.55925,1.55934,1.55915,1.55923,233500002.0
2006-02-21 15:03:00,1.55912,1.55931,1.55912,1.55928,259800000.0
2006-02-21 15:04:00,1.55935,1.55944,1.55924,1.55931,231700000.0
2006-02-21 15:05:00,1.5592,1.55937,1.55903,1.55931,337900003.0
2006-02-21 15:06:00,1.55914,1.5594,1.55914,1.5594,196800001.0
2006-02-21 15:07:00,1.55934,1.55951,1.55923,1.5593,203599999.0
2006-02-21 15:08:00,1.55941,1.55942,1.55915,1.55937,341399998.0
2006-02-21 15:09:00,1.55925,1.55938,1.5592,1.55932,59100000.0
2006-02-21 15:10:00,1.55921,1.5594,1.5591,1.55935,175899998.0
2006-02-21 15:11:00,1.55935,1.55943,1.55927,1.55935,311700001.0
2006-02-21 15:12:00,1.55942,1.55942,1.55924,1.55933,280000001.0
2006-02-21 15:13:00,1.55935,1.55952,1.55935,1.55937,272999998.0
2006-02-21 15:14:00,1.5595,1.55973,1.55945,1.55973,181900002.0
2006-02-21 15:15:00,1.5596,1.55974,1.55944,1.55955,482000003.0
2006-02-21 15:16:00,1.55959,1.55959,1.55936,1.55936,311500002.0
2006-02-21 15:17:00,1.5596,1.55967,1.55953,1.55961,238400001.0
2006-02-21 15:18:00,1.5595,1.55962,1.55923,1.55938,285900001.0
2006-02-21 15:19:00,1.55958,1.55958,1.55937,1.55943,192100001.0
2006-02-21 15:20:00,1.55954,1.55965,1.55942,1.55949,251700000.0
2006-02-21 15:21:00,1.5595,1.55968,1.55939,1.55953,273799998.0
2006-02-21 15:22:00,1.55945,1.55958,1.5594,1.55952,130199996.0
2006-02-21 15:23:00,1.55933,1.55961,1.55933,1.55953,242800002.0
2006-02-21 15:24:00,1.55946,1.5596,1.55941,1.5595,352000008.0
2006-02-21 15:25:00,1.55952,1.55961,1.55934,1.55947,211799998.0
2006-02-21 15:26:00,1.55952,1.55959,1.5594,1.55949,357700004.0
2006-02-21 15:27:00,1.55957,1.5596,1.55937,1.55947,199599999.0
2006-02-21 15:28:00,1.55933,1.5595,1.55933,1.5595,300299997.0
2006-02-21 15:29:00,1.55958,1.55963,1.55937,1.55937,382800001.0
2006-02-21 15:30:00,1.55945,1.55949,1.55921,1.55938,195899995.0
2006-02-21 15:31:00,1.55938,1.55947,1.55926,1.55939,122200001.0
2006-02-21 15:32:00,1.55926,1.55951,1.55926,1.5595,152699999.0
2006-02-21 15:33:00,1.55942,1.55956,1.55928,1.55956,277399999.0
2006-02-21 15:34:00,1.55957,1.55958,1.55929,1.55929,209800001.0
2006-02-21 15:35:00,1.55944,1.55952,1.5593,1.55942,245900004.0
2006-02-21 15:36:00,1.55925,1.5595,1.55925,1.55938,301700006.0
2006-02-21 15:37:00,1.55939,1.55947,1.55917,1.55917,261799999.0
2006-02-21 15:38:00,1.5592,1.55935,1.55912,1.55922,249500004.0
2006-02-21 15:39:00,1.55934,1.55936,1.55917,1.55924,260200002.0
2006-02-21 15:40:00,1.5592,1.5592,1.55893,1.55902,233100001.0
2006-02-21 15:41:00,1.55914,1.55914,1.55899,1.55908,285900001.0
2006-02-21 15:42:00,1.55908,1.55921,1.55891,1.55921,279499998.0
2006-02-21 15:43:00,1.55909,1.5592,1.55906,1.5591,245999997.0
2006-02-21 15:44:00,1.55915,1.55928,1.55908,1.55912,159100002.0
2006-02-21 15:45:00,1.55912,1.5593,1.55895,1.55906,232499999.0
2006-02-21 15:46:00,1.55903,1.55916,1.55888,1.55902,374900005.0
2006-02-21 15:47:00,1.55917,1.55919,1.559,1.55903,253900003.0
2006-02-21 15:48:00,1.55913,1.55918,1.55889,1.55906,353400002.0
2006-02-21 15:49:00,1.55902,1.55926,1.55902,1.55923,218900002.0
2006-02-21 15:50:00,1.55914,1.55914,1.55892,1.559,410500007.0
2006-02-21 15:51:00,1.55912,1.55919,1.55891,1.55891,243100000.0
2006-02-21 15:52:00,1.55912,1.55918,1.55902,1.55902,345999995.0
2006-02-21 15:53:00,1.55911,1.55912,1.55893,1.55893,265600005.0
2006-02-21 15:54:00,1.55916,1.55916,1.55891,1.55908,161300002.0
2006-02-21 15:55:00,1.55884,1.55902,1.55884,1.55902,42300000.0
2006-02-21 15:56:00,1.55879,1.55893,1.55872,1.5589,412100003.0
2006-02-21 15:57:00,1.55888,1.55895,1.55877,1.5588,103200002.0
2006-02-21 15:58:00,1.55891,1.55897,1.55877,1.55877,297900005.0
2006-02-21 15:59:00,1.55894,1.55902,1.55883,1.55885,290700006.0
2006-02-21 16:00:00,1.55887,1.559,1.55887,1.559,57500001.0
2006-02-21 16:01:00,1.55871,1.55903,1.55871,1.55897,437899997.0
2006-02-21 16:02:00,1.55901,1.55906,1.55881,1.559,248700001.0
2006-02-21 16:03:00,1.55899,1.55905,1.55874,1.559,417100001.0
2006-02-21 16:04:00,1.55903,1.55912,1.55896,1.55912,174200001.0
2006-02-21 16:05:00,1.55911,1.5592,1.55893,1.55906,330500001.0
2006-02-21 16:06:00,1.55891,1.55919,1.55891,1.55918,351800001.0
2006-02-21 16:07:00,1.55905,1.5592,1.55887,1.55913,230900001.0
2006-02-21 16:08:00,1.55903,1.55921,1.55903,1.5591,403700004.0
2006-02-21 16:09:00,1.55895,1.55922,1.55895,1.55909,126000000.0
2006-02-21 16:10:00,1.5591,1.55917,1.55891,1.55915,208699998.0
2006-02-21 16:11:00,1.5592,1.5592,1.55898,1.55898,406499996.0
2006-02-21 16:12:00,1.55906,1.55924,1.55897,1.55898,302699998.0
2006-02-21 16:13:00,1.55902,1.55919,1.55887,1.559,263500002.0
2006-02-21 16:14:00,1.55915,1.5592,1.55891,1.55909,271299999.0
2006-02-21 16:15:00,1.55899,1.55926,1.5588,1.55903,283700000.0
2006-02-21 16:16:00,1.5592,1.55927,1.55909,1.55912,316400000.0
2006-02-21 16:17:00,1.5592,1.5593,1.55907,1.5592,207800000.0
2006-02-21 16:18:00,1.55933,1.55933,1.55915,1.55925,137500000.0
2006-02-21 16:19:00,1.55914,1.55927,1.559,1.55912,326800000.0
2006-02-21 16:20:00,1.55907,1.55915,1.55894,1.55903,297100001.0
2006-02-21 16:21:00,1.55905,1.55914,1.55899,1.55914,165399998.0
2006-02-21 16:22:00,1.55899,1.55917,1.55898,1.55906,166900001.0
2006-02-21 16:23:00,1.55898,1.55912,1.55893,1.55899,246400003.0
2006-02-21 16:24:00,1.55895,1.55904,1.5588,1.55889,462200000.0
2006-02-21 16:25:00,1.55904,1.55913,1.55898,1.55905,107000003.0
2006-02-21 16:26:00,1.55895,1.5591,1.55871,1.5591,190899998.0
2006-02-21 16:27:00,1.55892,1.55917,1.55892,1.5591,266900001.0
2006-02-21 16:28:00,1.55905,1.55915,1.55892,1.55898,147100000.0
2006-02-21 16:29:00,1.55908,1.55917,1.55901,1.55917,268300002.0
2006-02-21 16:30:00,1.55883,1.55917,1.55883,1.55915,329299998.0
2006-02-21 16:31:00,1.55908,1.55909,1.55881,1.55894,375400005.0
2006-02-21 16:32:00,1.55894,1.55915,1.55894,1.55897,339599998.0
2006-02-21 16:33:00,1.55893,1.55911,1.55891,1.55891,184300000.0
2006-02-21 16:34:00,1.55897,1.55916,1.55897,1.5591,231599999.0
2006-02-21 16:35:00,1.55912,1.55914,1.55894,1.55897,319500008.0
2006-02-21 16:36:00,1.55911,1.55922,1.55902,1.55913,212900000.0
2006-02-21 16:37:00,1.55905,1.55924,1.55905,1.55905,238200004.0
2006-02-21 16:38:00,1.55909,1.55922,1.55903,1.55917,430000002.0
2006-02-21 16:39:00,1.55915,1.55917,1.5589,1.55897,305800000.0
2006-02-21 16:40:00,1.55899,1.55911,1.55893,1.55911,99299999.0
2006-02-21 16:41:00,1.55902,1.55916,1.55896,1.55913,422999999.0
2006-02-21 16:42:00,1.559,1.5592,1.55882,1.55907,434599998.0
2006-02-21 16:43:00,1.55904,1.55917,1.55886,1.55908,82400000.0
2006-02-21 16:44:00,1.55931,1.55936,1.55911,1.55927,273699999.0
2006-02-21 16:45:00,1.55925,1.5594,1.55914,1.55923,362000005.0
2006-02-21 16:46:00,1.5592,1.5592,1.55894,1.55907,165800001.0
2006-02-21 16:47:00,1.55893,1.55907,1.55884,1.55904,341900004.0
2006-02-21 16:48:00,1.55898,1.55911,1.55887,1.559,305000003.0
2006-02-21 16:49:00,1.55889,1.55902,1.55877,1.55894,256799997.0
2006-02-21 16:50:00,1.55892,1.55904,1.55886,1.55895,113200000.0
2006-02-21 16:51:00,1.55885,1.55903,1.55868,1.55886,213099999.0
2006-02-21 16:52:00,1.55889,1.55905,1.5588,1.55895,518599999.0
2006-02-21 16:53:00,1.55906,1.55906,1.55886,1.55896,279900004.0
2006-02-21 16:54:00,1.55888,1.55906,1.5587,1.55877,406200004.0
2006-02-21 16:55:00,1.55897,1.55903,1.55881,1.55892,463000006.0
2006-02-21 16:56:00,1.55877,1.55897,1.55877,1.55878,224400000.0
2006-02-21 16:57:00,1.55877,1.55884,1.55865,1.55866,227300002.0
2006-02-21 16:58:00,1.55862,1.55879,1.55846,1.5585,364499996.0
2006-02-21 16:59:00,1.55864,1.55873,1.55845,1.55864,236300001.0
2006-02-21 17:00:00,1.55857,1.55872,1.55843,1.55871,375999997.0
2006-02-21 17:01:00,1.55875,1.55887,1.55869,1.55878,389299997.0
2006-02-21 17:02:00,1.55875,1.55882,1.55859,1.55859,309100004.0
2006-02-21 17:03:00,1.55873,1.5588,1.55853,1.55853,252200002.0
2006-02-21 17:04:00,1.55857,1.55873,1.55841,1.5586,360700000.0
2006-02-21 17:05:00,1.55861,1.55877,1.55855,1.55871,400400002.0
2006-02-21 17:06:00,1.55855,1.55875,1.55855,1.55872,105800000.0
2006-02-21 17:07:00,1.55869,1.5588,1.55863,1.55875,439299999.0
2006-02-21 17:08:00,1.55874,1.55878,1.55853,1.55868,304599997.0
2006-02-21 17:09:00,1.5585,1.55873,1.5585,1.55873,194100002.0
2006-02-21 17:10:00,1.55871,1.55874,1.55851,1.55851,260499996.0
2006-02-21 17:11:00,1.55851,1.55871,1.5585,1.55865,298599999.0
2006-02-21 17:12:00,1.55867,1.55877,1.55856,1.55867,244900003.0
2006-02-21 17:13:00,1.55862,1.5587,1.55844,1.55863,383700001.0
2006-02-21 17:14:00,1.55866,1.55873,1.55855,1.55866,204300003.0
2006-02-21 17:15:00,1.55866,1.55869,1.55841,1.55869,358599992.0
2006-02-21 17:16:00,1.55843,1.55872,1.55842,1.55859,488400003.0
2006-02-21 17:17:00,1.55845,1.55861,1.55837,1.55853,210899998.0
2006-02-21 17:18:00,1.55852,1.55865,1.55845,1.55864,395100001.0
2006-02-21 17:19:00,1.55853,1.55866,1.55851,1.55861,442299995.0
2006-02-21 17:20:00,1.55852,1.5586,1.5584,1.55853,262799999.0
2006-02-21 17:21:00,1.55854,1.5586,1.5583,1.55843,494699993.0
2006-02-21 17:22:00,1.55848,1.55852,1.55834,1.55838,270600005.0
2006-02-21 17:23:00,1.55836,1.55857,1.55836,1.5585,257200003.0
2006-02-21 17:24:00,1.55852,1.55858,1.5583,1.55843,291700000.0
2006-02-21 17:25:00,1.55851,1.55852,1.55833,1.55837,221600003.0
2006-02-21 17:26:00,1.55843,1.55848,1.55835,1.55836,190199995.0
2006-02-21 17:27:00,1.5584,1.55848,1.55832,1.55839,296099997.0
2006-02-21 17:28:00,1.55836,1.55845,1.55824,1.55835,106799999.0
2006-02-21 17:29:00,1.55829,1.55842,1.55803,1.55806,419400001.0
2006-02-21 17:30:00,1.5579,1.55815,1.5579,1.55805,217799999.0
2006-02-21 17:31:00,1.5579,1.55805,1.55781,1.55797,405100001.0
2006-02-21 17:32:00,1.5577,1.55807,1.5577,1.55807,125699999.0
2006-02-21 17:33:00,1.55804,1.5581,1.55795,1.55804,183699999.0
2006-02-21 17:34:00,1.55796,1.5581,1.55785,1.55805,532600004.0
2006-02-21 17:35:00,1.55806,1.55813,1.55787,1.558,169399999.0
2006-02-21 17:36:00,1.55796,1.55805,1.55775,1.55789,256599999.0
2006-02-21 17:37:00,1.55798,1.55813,1.55785,1.55802,283400000.0
2006-02-21 17:38:00,1.55805,1.55822,1.55803,1.55816,239500002.0
2006-02-21 17:39:00,1.55794,1.55814,1.55792,1.55804,254299999.0
2006-02-21 17:40:00,1.55809,1.55826,1.55795,1.55808,194200000.0
2006-02-21 17:41:00,1.55807,1.55807,1.55782,1.55784,243699999.0
2006-02-21 17:42:00,1.55808,1.5581,1.55789,1.55803,296500002.0
2006-02-21 17:43:00,1.55806,1.5583,1.55793,1.55803,268100001.0
2006-02-21 17:44:00,1.55796,1.5583,1.55796,1.55828,246900000.0
2006-02-21 17:45:00,1.55813,1.55835,1.55813,1.55833,363899999.0
2006-02-21 17:46:00,1.55832,1.55838,1.55814,1.55832,306099998.0
2006-02-21 17:47:00,1.55823,1.55839,1.55823,1.55832,129500000.0
2006-02-21 17:48:00,1.55835,1.5585,1.55818,1.5584,314600005.0
2006-02-21 17:49:00,1.55846,1.55856,1.5583,1.55837,424100001.0
2006-02-21 17:50:00,1.55839,1.55855,1.55833,1.55855,302100000.0
2006-02-21 17:51:00,1.5584,1.55853,1.55837,1.55852,136900000.0
2006-02-21 17:52:00,1.55848,1.55857,1.55827,1.55848,304400002.0
2006-02-21 17:53:00,1.55848,1.55858,1.55829,1.55829,475100002.0
2006-02-21 17:54:00,1.55836,1.55838,1.5581,1.5581,182400001.0
2006-02-21 17:55:00,1.5581,1.55826,1.55806,1.55808,207700003.0
2006-02-21 17:56:00,1.5581,1.55828,1.55806,1.55819,166800003.0
2006-02-21 17:57:00,1.55823,1.55833,1.55811,1.55822,281899999.0
2006-02-21 17:58:00,1.55811,1.55835,1.55795,1.55835,232900002.0
2006-02-21 17:59:00,1.55832,1.55836,1.55808,1.55821,411599998.0
2006-02-21 18:00:00,1.55817,1.55822,1.55797,1.55814,249900000.0
2006-02-21 18:01:00,1.5584,1.5584,1.5583,1.5583,1578400009.0
2006-02-21 18:02:00,1.5581,1.5584,1.5581,1.5583,1578400009.0
2006-02-21 18:03:00,1.5584,1.5584,1.5583,1.5584,1578400009.0
2006-02-21 18:04:00,1.5585,1.5585,1.5584,1.5585,1578400009.0
2006-02-21 18:05:00,1.5584,1.5586,1.5584,1.5586,1578400009.0
2006-02-21 18:06:00,1.5585,1.5586,1.5584,1.5584,1578400009.0
2006-02-21 18:08:00,1.5585,1.5585,1.5584,1.5584,1578400009.0
2006-02-21 18:09:00,1.55833,1.55862,1.55823,1.55847,1578400009.0
2006-02-21 18:10:00,1.5583,1.5584,1.5583,1.5583,1570700005.0
2006-02-21 18:11:00,1.55834,1.55849,1.55822,1.55843,1570700005.0
2006-02-21 18:12:00,1.55844,1.55852,1.55832,1.5584,1656699996.0
2006-02-21 18:13:00,1.55849,1.55859,1.55832,1.55832,1231399993.0
2006-02-21 18:15:00,1.55854,1.55873,1.55848,1.55873,954000004.0
2006-02-21 18:16:00,1.5581,1.5582,1.5581,1.5582,1800700000.0
2006-02-21 18:17:00,1.55857,1.5587,1.55839,1.55863,1800700000.0
2006-02-21 18:18:00,1.55845,1.55871,1.55839,1.55868,956200003.0
2006-02-21 18:19:00,1.5583,1.5583,1.5583,1.5583,1996500010.0
2006-02-21 18:20:00,1.55876,1.55882,1.55858,1.55861,1996500010.0
2006-02-21 18:21:00,1.55877,1.55882,1.55859,1.55859,662600001.0
2006-02-21 18:22:00,1.55874,1.55884,1.55864,1.55872,941100004.0
2006-02-21 18:23:00,1.5582,1.5583,1.5582,1.5583,1106699997.0
2006-02-21 18:25:00,1.5582,1.5583,1.5582,1.5583,1106699997.0
2006-02-21 18:26:00,1.5582,1.5582,1.5582,1.5582,1106699997.0
2006-02-21 18:27:00,1.5589,1.55898,1.55857,1.55885,1106699997.0
2006-02-21 18:28:00,1.5581,1.5582,1.5581,1.5582,1492099999.0
2006-02-21 18:29:00,1.55866,1.5588,1.55864,1.55875,1492099999.0
2006-02-21 18:30:00,1.55858,1.55876,1.55854,1.55862,985800002.0
2006-02-21 18:31:00,1.55862,1.5587,1.55854,1.55864,786400006.0
2006-02-21 18:32:00,1.5587,1.5587,1.55842,1.55844,1329300009.0
2006-02-21 18:33:00,1.5583,1.5585,1.5583,1.5584,2000299992.0
2006-02-21 18:34:00,1.5585,1.5585,1.5584,1.5585,2000299992.0
2006-02-21 18:35:00,1.5587,1.55874,1.55856,1.55865,2000299992.0
2006-02-21 18:36:00,1.55866,1.55866,1.55841,1.55845,1458800004.0
2006-02-21 18:37:00,1.5586,1.55876,1.55849,1.55869,2144400006.0
2006-02-21 18:38:00,1.55867,1.55867,1.55837,1.55838,1688299997.0
2006-02-21 18:39:00,1.55857,1.55874,1.55847,1.55863,1651600000.0
2006-02-21 18:40:00,1.5585,1.5585,1.5584,1.5584,1163900001.0
2006-02-21 18:41:00,1.5585,1.55874,1.55849,1.55874,1163900001.0
2006-02-21 18:42:00,1.55878,1.55878,1.55848,1.55857,1382100013.0
2006-02-21 18:43:00,1.55868,1.55875,1.55859,1.5587,438099999.0
2006-02-21 18:44:00,1.5587,1.55873,1.55839,1.5586,890100001.0
2006-02-21 18:45:00,1.55847,1.55873,1.55845,1.55866,589900005.0
2006-02-21 18:46:00,1.55867,1.55877,1.55845,1.55845,340400000.0
2006-02-21 18:47:00,1.5586,1.55873,1.55856,1.55868,136099998.0
2006-02-21 18:48:00,1.55867,1.55871,1.55846,1.55852,1025299993.0
2006-02-21 18:49:00,1.55862,1.55862,1.55827,1.55836,410900003.0
2006-02-21 18:50:00,1.55825,1.55835,1.55816,1.55832,673800002.0
2006-02-21 18:51:00,1.55826,1.55842,1.55815,1.5583,1633200004.0
2006-02-21 18:52:00,1.55822,1.55838,1.5582,1.55828,1183700002.0
2006-02-21 18:53:00,1.55817,1.55834,1.5581,1.5583,1287800000.0
2006-02-21 18:54:00,1.55825,1.5584,1.55818,1.55828,752299999.0
2006-02-21 18:55:00,1.55831,1.55839,1.55814,1.5583,1589800010.0
2006-02-21 18:56:00,1.55835,1.5584,1.55823,1.5584,993100005.0
2006-02-21 18:57:00,1.55836,1.55836,1.55809,1.55821,928200006.0
2006-02-21 18:58:00,1.55826,1.55835,1.55806,1.55825,1055800007.0
2006-02-21 18:59:00,1.55825,1.55832,1.55812,1.55825,1851599993.0
2006-02-21 19:00:00,1.55823,1.55831,1.55808,1.55824,498800006.0
2006-02-21 19:01:00,1.55826,1.55836,1.55814,1.55829,438500002.0
2006-02-21 19:02:00,1.55803,1.55825,1.55801,1.55825,836200001.0
2006-02-21 19:03:00,1.55821,1.55836,1.5582,1.55835,560700004.0
2006-02-21 19:04:00,1.55837,1.55847,1.55829,1.55834,232500002.0
2006-02-21 19:05:00,1.55855,1.5586,1.55839,1.55843,530100007.0
2006-02-21 19:06:00,1.55842,1.55855,1.55826,1.55836,2034000001.0
2006-02-21 19:07:00,1.55833,1.55841,1.55817,1.55817,775600005.0
2006-02-21 19:08:00,1.55827,1.55852,1.55826,1.55837,1450200001.0
2006-02-21 19:09:00,1.55823,1.55842,1.55816,1.55828,1380300000.0
2006-02-21 19:10:00,1.55821,1.55842,1.5582,1.55834,984999992.0
2006-02-21 19:11:00,1.55823,1.55833,1.55812,1.55822,1440500006.0
2006-02-21 19:12:00,1.55817,1.55819,1.55798,1.55802,889500005.0
2006-02-21 19:13:00,1.55802,1.55822,1.55798,1.55818,589300002.0
2006-02-21 19:14:00,1.55815,1.55821,1.55805,1.55813,328900004.0
2006-02-21 19:15:00,1.55816,1.55822,1.55803,1.55808,1036800001.0
2006-02-21 19:16:00,1.55809,1.55815,1.55796,1.55808,555900001.0
2006-02-21 19:17:00,1.55815,1.5582,1.5579,1.5579,748400003.0
2006-02-21 19:18:00,1.5581,1.55828,1.55804,1.55815,660400008.0
2006-02-21 19:19:00,1.55803,1.55825,1.55803,1.55822,979200002.0
2006-02-21 19:20:00,1.55823,1.55845,1.55807,1.55833,948100004.0
2006-02-21 19:21:00,1.55819,1.55841,1.55814,1.55822,877300003.0
2006-02-21 19:22:00,1.55805,1.55826,1.55805,1.55822,230000003.0
2006-02-21 19:23:00,1.55821,1.55826,1.55805,1.55805,635999998.0
2006-02-21 19:24:00,1.55809,1.55828,1.55807,1.55828,597999999.0
2006-02-21 19:25:00,1.55817,1.55833,1.55804,1.55817,985099999.0
2006-02-21 19:26:00,1.55823,1.55823,1.55801,1.55815,894199998.0
2006-02-21 19:27:00,1.55806,1.5582,1.55801,1.55813,1240100006.0
2006-02-21 19:28:00,1.55813,1.55823,1.55802,1.55805,424499998.0
2006-02-21 19:29:00,1.55808,1.55826,1.558,1.55817,1000199996.0
2006-02-21 19:30:00,1.558,1.5581,1.558,1.558,1531000004.0
2006-02-21 19:31:00,1.55823,1.55823,1.55796,1.558,1531000004.0
2006-02-21 19:32:00,1.55801,1.55823,1.558,1.55812,783400005.0
2006-02-21 19:33:00,1.55805,1.55842,1.55805,1.5582,1145100012.0
2006-02-21 19:34:00,1.55839,1.55852,1.55813,1.55831,1849299996.0
2006-02-21 19:35:00,1.55843,1.55849,1.55812,1.55841,811500003.0
2006-02-21 19:36:00,1.55842,1.5585,1.55817,1.5584,710500003.0
2006-02-21 19:37:00,1.55835,1.55852,1.55835,1.55847,438600000.0
2006-02-21 19:38:00,1.5584,1.55848,1.55832,1.55836,697099999.0
2006-02-21 19:39:00,1.55821,1.55846,1.55816,1.55832,1224500005.0
2006-02-21 19:40:00,1.55839,1.55845,1.55823,1.55823,426399998.0
2006-02-21 19:41:00,1.55819,1.55833,1.55809,1.55818,464099995.0
2006-02-21 19:42:00,1.55824,1.55825,1.55806,1.5582,613300002.0
2006-02-21 19:43:00,1.55825,1.55825,1.55804,1.55804,263600000.0
2006-02-21 19:44:00,1.55821,1.55837,1.55814,1.55821,842800005.0
2006-02-21 19:45:00,1.55808,1.55821,1.55799,1.55821,310700006.0
2006-02-21 19:46:00,1.5582,1.5582,1.558,1.55815,676300001.0
2006-02-21 19:47:00,1.55807,1.55815,1.55794,1.55804,208500001.0
2006-02-21 19:48:00,1.55804,1.5582,1.55804,1.5582,650800001.0
2006-02-21 19:49:00,1.55813,1.5582,1.558,1.5582,1375300007.0
2006-02-21 19:50:00,1.55807,1.55833,1.55807,1.55828,298699997.0
2006-02-21 19:51:00,1.55809,1.55819,1.55799,1.55808,421599999.0
2006-02-21 19:52:00,1.55803,1.5581,1.55796,1.55807,456100001.0
2006-02-21 19:53:00,1.55803,1.55813,1.55788,1.55799,449399998.0
2006-02-21 19:54:00,1.558,1.55806,1.55792,1.55794,346000001.0
2006-02-21 19:55:00,1.55805,1.5581,1.5579,1.5579,455799998.0
2006-02-21 19:56:00,1.55791,1.5581,1.55785,1.55805,1295900000.0
2006-02-21 19:57:00,1.55792,1.55805,1.55783,1.55796,1379699995.0
2006-02-21 19:58:00,1.55783,1.5581,1.55783,1.558,1384400008.0
2006-02-21 19:59:00,1.55791,1.55823,1.55791,1.55818,925700000.0
2006-02-21 20:00:00,1.55818,1.55825,1.55804,1.55817,626600002.0
2006-02-21 20:01:00,1.5582,1.55825,1.55797,1.55804,759699999.0
2006-02-21 20:02:00,1.55804,1.55823,1.55802,1.55823,423200002.0
2006-02-21 20:03:00,1.5582,1.55825,1.5581,1.55819,229700005.0
2006-02-21 20:04:00,1.55814,1.55825,1.5581,1.55825,421300002.0
2006-02-21 20:05:00,1.55813,1.55822,1.55807,1.55822,438400001.0
2006-02-21 20:06:00,1.5582,1.55825,1.5582,1.55825,527900006.0
2006-02-21 20:07:00,1.55808,1.55818,1.55787,1.55794,219000001.0
2006-02-21 20:08:00,1.55792,1.55804,1.55786,1.558,1492500001.0
2006-02-21 20:09:00,1.55799,1.55807,1.55785,1.55793,242599996.0
2006-02-21 20:10:00,1.55805,1.55805,1.55791,1.55791,311299998.0
2006-02-21 20:11:00,1.55791,1.55805,1.55789,1.55805,820199997.0
2006-02-21 20:12:00,1.55802,1.55808,1.5579,1.55791,208300002.0
2006-02-21 20:13:00,1.55786,1.55808,1.5578,1.558,1649400014.0
2006-02-21 20:14:00,1.55791,1.55805,1.55782,1.558,586099999.0
2006-02-21 20:15:00,1.55791,1.5581,1.55791,1.55808,1157700012.0
2006-02-21 20:16:00,1.55808,1.55809,1.55792,1.55793,1697800000.0
2006-02-21 20:17:00,1.55811,1.5582,1.55799,1.55815,348500000.0
2006-02-21 20:18:00,1.5581,1.55818,1.558,1.55813,426499996.0
2006-02-21 20:20:00,1.5582,1.5582,1.5582,1.5582,737700007.0
2006-02-21 20:21:00,1.55786,1.55808,1.55786,1.55808,737700007.0
2006-02-21 20:22:00,1.55794,1.55813,1.55793,1.5581,549700006.0
2006-02-21 20:23:00,1.5579,1.55812,1.55786,1.55793,1115800002.0
2006-02-21 20:24:00,1.5581,1.5581,1.55786,1.55795,653400001.0
2006-02-21 20:25:00,1.55795,1.55817,1.55789,1.55811,960899997.0
2006-02-21 20:26:00,1.55807,1.55814,1.558,1.55807,498199999.0
2006-02-21 20:27:00,1.5581,1.5581,1.55793,1.55803,457300005.0
2006-02-21 20:28:00,1.5582,1.5583,1.5581,1.5581,1709700012.0
2006-02-21 20:29:00,1.55806,1.55812,1.55779,1.55798,1709700012.0
2006-02-21 20:30:00,1.5581,1.5582,1.5581,1.5582,588400000.0
2006-02-21 20:31:00,1.5583,1.5583,1.5582,1.5583,588400000.0
2006-02-21 20:32:00,1.5584,1.5585,1.5583,1.5583,588400000.0
2006-02-21 20:33:00,1.55798,1.55808,1.55777,1.55777,588400000.0
2006-02-21 20:34:00,1.55793,1.55803,1.55776,1.55783,317700006.0
2006-02-21 20:35:00,1.55796,1.55798,1.55774,1.55783,476400000.0
2006-02-21 20:36:00,1.55775,1.558,1.55767,1.558,638300000.0
2006-02-21 20:37:00,1.5579,1.55798,1.55773,1.55788,1014300004.0
2006-02-21 20:38:00,1.55775,1.55796,1.55771,1.55786,2127900017.0
2006-02-21 20:39:00,1.55766,1.55789,1.55765,1.55785,1035900007.0
2006-02-21 20:40:00,1.55793,1.55797,1.55767,1.55767,1487999994.0
2006-02-21 20:41:00,1.55786,1.55793,1.55757,1.55762,515699999.0
2006-02-21 20:42:00,1.5579,1.55795,1.55767,1.55767,328900002.0
2006-02-21 20:43:00,1.55793,1.55797,1.5577,1.5577,888500000.0
2006-02-21 20:44:00,1.55772,1.55795,1.5577,1.55786,1217800002.0
2006-02-21 20:45:00,1.55775,1.55791,1.55771,1.55786,883500004.0
2006-02-21 20:46:00,1.55797,1.55797,1.55768,1.55788,350800001.0
2006-02-21 20:47:00,1.55793,1.55798,1.55777,1.55785,659799997.0
2006-02-21 20:48:00,1.55774,1.55804,1.55774,1.55799,1459399997.0
2006-02-21 20:49:00,1.5578,1.55809,1.55779,1.55802,885600003.0
2006-02-21 20:50:00,1.55795,1.558,1.5578,1.558,1955099998.0
2006-02-21 20:51:00,1.55797,1.558,1.55778,1.55784,289300001.0
2006-02-21 20:52:00,1.558,1.558,1.55778,1.55787,1451100001.0
2006-02-21 20:53:00,1.55785,1.558,1.55784,1.55795,1560000008.0
2006-02-21 20:54:00,1.55795,1.55804,1.55782,1.55785,860099999.0
2006-02-21 20:55:00,1.55786,1.55799,1.55783,1.55791,736100008.0
2006-02-21 20:56:00,1.5579,1.55799,1.55769,1.55782,2005999994.0
2006-02-21 20:57:00,1.5583,1.5585,1.5583,1.5584,1519800000.0
2006-02-21 20:58:00,1.5586,1.5586,1.5585,1.5585,1519800000.0
2006-02-21 20:59:00,1.5586,1.5587,1.5585,1.5585,1519800000.0
2006-02-21 21:00:00,1.5586,1.5587,1.5585,1.5587,1519800000.0
2006-02-21 21:01:00,1.5586,1.5587,1.5586,1.5586,1519800000.0
2006-02-21 21:02:00,1.5577,1.55811,1.55769,1.55799,1519800000.0
2006-02-21 21:03:00,1.55803,1.55819,1.5579,1.55803,1609900012.0
2006-02-21 21:04:00,1.55806,1.55806,1.55775,1.55776,189300001.0
2006-02-21 21:05:00,1.558,1.55831,1.55778,1.55817,931100004.0
2006-02-21 21:06:00,1.55811,1.5585,1.55811,1.55844,391000004.0
2006-02-21 21:07:00,1.55835,1.55845,1.55831,1.55835,403000002.0
2006-02-21 21:08:00,1.55837,1.55855,1.5583,1.55855,336400004.0
2006-02-21 21:09:00,1.55839,1.55851,1.55833,1.55845,559000004.0
2006-02-21 21:10:00,1.55855,1.5586,1.55842,1.5585,957699994.0
2006-02-21 21:11:00,1.55848,1.55854,1.55837,1.55851,546700001.0
2006-02-21 21:12:00,1.55849,1.55852,1.55836,1.55841,240399997.0
2006-02-21 21:13:00,1.5583,1.55845,1.5583,1.55845,904999998.0
2006-02-21 21:14:00,1.55831,1.55843,1.55819,1.55837,806400010.0
2006-02-21 21:15:00,1.55836,1.55841,1.55809,1.55809,789700003.0
2006-02-21 21:16:00,1.55793,1.55829,1.55793,1.55825,600499996.0
2006-02-21 21:17:00,1.55825,1.55836,1.55813,1.55813,1396800004.0
2006-02-21 21:18:00,1.55825,1.55838,1.55804,1.55819,507600010.0
2006-02-21 21:19:00,1.55827,1.55828,1.55804,1.55804,581800005.0
2006-02-21 21:20:00,1.5584,1.5585,1.5584,1.5585,1821700009.0
2006-02-21 21:21:00,1.5584,1.5584,1.5584,1.5584,1821700009.0
2006-02-21 21:22:00,1.55808,1.55833,1.55808,1.55827,1821700009.0
2006-02-21 21:23:00,1.55814,1.55829,1.55795,1.55807,1391099998.0
2006-02-21 21:24:00,1.55813,1.55817,1.55802,1.55806,763299997.0
2006-02-21 21:25:00,1.5582,1.55837,1.55781,1.558,1408199993.0
2006-02-21 21:26:00,1.55812,1.55815,1.558,1.55804,467000006.0
2006-02-21 21:27:00,1.55815,1.55826,1.55809,1.55816,586599998.0
2006-02-21 21:28:00,1.55812,1.55825,1.558,1.558,630200008.0
2006-02-21 21:29:00,1.55811,1.55818,1.55798,1.55805,518300009.0
2006-02-21 21:30:00,1.55809,1.55809,1.55789,1.5579,364499999.0
2006-02-21 21:31:00,1.55793,1.55816,1.55793,1.558,392900000.0
2006-02-21 21:32:00,1.5585,1.5585,1.5584,1.5584,256900005.0
2006-02-21 21:33:00,1.55813,1.55832,1.55808,1.55811,256900005.0
2006-02-21 21:34:00,1.55815,1.55825,1.55803,1.55809,1540000006.0
2006-02-21 21:35:00,1.5582,1.55831,1.55812,1.55814,689100005.0
2006-02-21 21:36:00,1.55822,1.5583,1.5581,1.55825,189500000.0
2006-02-21 21:37:00,1.55815,1.5583,1.55809,1.55822,330399999.0
2006-02-21 21:38:00,1.55809,1.55833,1.55809,1.55827,493399995.0
2006-02-21 21:39:00,1.55827,1.5583,1.55812,1.5583,251599997.0
2006-02-21 21:40:00,1.55826,1.55832,1.55809,1.55811,659000001.0
2006-02-21 21:41:00,1.5582,1.55831,1.55803,1.55814,684300006.0
2006-02-21 21:42:00,1.5582,1.5583,1.5581,1.55812,653399996.0
2006-02-21 21:43:00,1.5583,1.55839,1.55818,1.55824,1046900004.0
2006-02-21 21:44:00,1.5583,1.55837,1.55819,1.5583,1413500009.0
2006-02-21 21:45:00,1.55828,1.55835,1.5581,1.55816,594500000.0
2006-02-21 21:46:00,1.55812,1.55839,1.5581,1.55828,1134900000.0
2006-02-21 21:47:00,1.55821,1.55839,1.5582,1.5583,1243799999.0
2006-02-21 21:48:00,1.55828,1.55842,1.55817,1.55834,353500001.0
2006-02-21 21:49:00,1.55842,1.55842,1.55816,1.55819,1049900000.0
2006-02-21 21:50:00,1.55832,1.55842,1.55816,1.5583,177200003.0
2006-02-21 21:51:00,1.55834,1.55848,1.55831,1.55838,711800003.0
2006-02-21 21:52:00,1.5584,1.55847,1.55815,1.55816,1561600002.0
2006-02-21 21:53:00,1.55836,1.55842,1.55822,1.5583,522300009.0
2006-02-21 21:54:00,1.55833,1.5584,1.55824,1.55835,186000001.0
2006-02-21 21:55:00,1.55835,1.55837,1.55817,1.55825,498500006.0
2006-02-21 21:56:00,1.55834,1.55849,1.55827,1.55837,544300007.0
2006-02-21 21:57:00,1.55826,1.55844,1.55826,1.55844,435399997.0
2006-02-21 21:58:00,1.55847,1.55857,1.55835,1.55849,884999996.0
2006-02-21 21:59:00,1.55834,1.55856,1.5583,1.55846,982499998.0
2006-02-21 22:00:00,1.55839,1.55866,1.55834,1.55865,585899997.0
2006-02-21 22:01:00,1.55864,1.55875,1.55853,1.5587,343000000.0
2006-02-21 22:02:00,1.55856,1.55865,1.55836,1.5585,940600003.0
2006-02-21 22:03:00,1.5586,1.55863,1.55844,1.55856,555799997.0
2006-02-21 22:04:00,1.55852,1.55862,1.55837,1.55857,704399993.0
2006-02-21 22:05:00,1.55853,1.55857,1.55842,1.55855,311399998.0
2006-02-21 22:06:00,1.55848,1.55861,1.55844,1.55853,540099997.0
2006-02-21 22:07:00,1.5585,1.5585,1.55831,1.55831,153300000.0
2006-02-21 22:08:00,1.5585,1.55851,1.55827,1.55827,374600003.0
2006-02-21 22:09:00,1.55832,1.55848,1.55824,1.55848,348300001.0
2006-02-21 22:10:00,1.55847,1.55854,1.55836,1.55848,218000002.0
2006-02-21 22:11:00,1.55855,1.55855,1.5584,1.5584,205300000.0
2006-02-21 22:12:00,1.55842,1.55853,1.55831,1.5584,896799996.0
2006-02-21 22:13:00,1.55825,1.55843,1.55821,1.55836,168600000.0
2006-02-21 22:14:00,1.5584,1.55848,1.55829,1.55834,392200003.0
2006-02-21 22:15:00,1.5582,1.55851,1.5582,1.55842,593200008.0
2006-02-21 22:16:00,1.55824,1.55839,1.55821,1.55836,214100002.0
2006-02-21 22:17:00,1.55847,1.55852,1.55837,1.55842,284800002.0
2006-02-21 22:18:00,1.55842,1.5585,1.55829,1.55829,201300000.0
2006-02-21 22:19:00,1.55824,1.55845,1.5582,1.55845,329599998.0
2006-02-21 22:20:00,1.55825,1.55845,1.55823,1.55845,231200000.0
2006-02-21 22:21:00,1.55836,1.5585,1.55833,1.55845,200800002.0
2006-02-21 22:22:00,1.55838,1.55855,1.55836,1.55849,915100003.0
2006-02-21 22:23:00,1.55846,1.55853,1.55834,1.55846,224599998.0
2006-02-21 22:24:00,1.5583,1.5585,1.55826,1.55843,312300007.0
2006-02-21 22:25:00,1.55837,1.5585,1.5582,1.5584,706199995.0
2006-02-21 22:26:00,1.5584,1.55851,1.55822,1.55827,813600006.0
2006-02-21 22:27:00,1.55845,1.5585,1.55812,1.55812,247100001.0
2006-02-21 22:28:00,1.55841,1.5585,1.5582,1.55823,595799997.0
2006-02-21 22:29:00,1.55825,1.55845,1.55823,1.55845,828199998.0
2006-02-21 22:30:00,1.5584,1.5585,1.5582,1.55833,657599999.0
2006-02-21 22:31:00,1.55823,1.5584,1.5581,1.5584,144599997.0
2006-02-21 22:32:00,1.55825,1.5584,1.55825,1.5584,336799998.0
2006-02-21 22:33:00,1.55825,1.5585,1.55822,1.5585,126500000.0
2006-02-21 22:34:00,1.5585,1.5585,1.55831,1.55835,501199994.0
2006-02-21 22:35:00,1.55848,1.55856,1.5584,1.55848,156400002.0
2006-02-21 22:36:00,1.55844,1.55851,1.55831,1.55833,527799995.0
2006-02-21 22:37:00,1.55843,1.5585,1.55824,1.55834,399099997.0
2006-02-21 22:38:00,1.55838,1.55839,1.55811,1.55822,470700003.0
2006-02-21 22:39:00,1.55812,1.55842,1.55805,1.55842,856600008.0
2006-02-21 22:40:00,1.55828,1.5585,1.55818,1.55837,695200003.0
2006-02-21 22:41:00,1.5583,1.55854,1.55827,1.5585,777899997.0
2006-02-21 22:42:00,1.55831,1.55859,1.55831,1.5585,586500000.0
2006-02-21 22:43:00,1.55836,1.55857,1.55819,1.55855,1409200000.0
2006-02-21 22:44:00,1.55843,1.55859,1.55832,1.55851,329499997.0
2006-02-21 22:45:00,1.55836,1.5585,1.55821,1.5584,156099998.0
2006-02-21 22:46:00,1.55829,1.55845,1.5582,1.5584,141400002.0
2006-02-21 22:47:00,1.55835,1.55848,1.55828,1.55831,298399999.0
2006-02-21 22:48:00,1.55845,1.55845,1.55822,1.55845,410000004.0
2006-02-21 22:49:00,1.5585,1.55855,1.5583,1.5583,673799999.0
2006-02-21 22:50:00,1.5585,1.5585,1.55826,1.55826,203400004.0
2006-02-21 22:51:00,1.55843,1.55845,1.55822,1.55829,451200000.0
2006-02-21 22:52:00,1.55827,1.55845,1.5581,1.5584,364799998.0
2006-02-21 22:53:00,1.55836,1.55849,1.55831,1.55849,290000001.0
2006-02-21 22:54:00,1.55835,1.55851,1.55821,1.55842,400699997.0
2006-02-21 22:55:00,1.55848,1.55848,1.5583,1.5583,188000000.0
2006-02-21 22:56:00,1.55833,1.55852,1.55833,1.55852,36700000.0
2006-02-21 22:57:00,1.55847,1.55855,1.55834,1.55836,352699999.0
2006-02-21 22:58:00,1.55844,1.55854,1.55835,1.55845,239300000.0
2006-02-21 22:59:00,1.55816,1.55851,1.55804,1.55832,476899997.0
2006-02-21 23:00:00,1.5579,1.5583,1.5579,1.5583,70300000.0
2006-02-21 23:01:00,1.55844,1.55855,1.55832,1.55855,347200000.0
2006-02-21 23:02:00,1.55847,1.55861,1.55839,1.55855,332000002.0
2006-02-21 23:03:00,1.55848,1.55855,1.55832,1.55855,296499998.0
2006-02-21 23:04:00,1.55829,1.55856,1.55829,1.55843,149700001.0
2006-02-21 23:05:00,1.55837,1.55855,1.55827,1.55839,250299999.0
2006-02-21 23:06:00,1.55823,1.55845,1.55823,1.5584,201699996.0
2006-02-21 23:07:00,1.5584,1.55854,1.55832,1.55832,159500000.0
2006-02-21 23:08:00,1.55835,1.55845,1.55824,1.55836,61500000.0
2006-02-21 23:09:00,1.55847,1.55852,1.5583,1.55838,315399999.0
2006-02-21 23:10:00,1.55839,1.55845,1.55821,1.55829,145700000.0
2006-02-21 23:11:00,1.55841,1.55848,1.55831,1.55847,359799998.0
2006-02-21 23:12:00,1.55832,1.55847,1.55832,1.5584,294899997.0
2006-02-21 23:13:00,1.55831,1.55847,1.55831,1.55843,84599999.0
2006-02-21 23:14:00,1.55843,1.55847,1.55828,1.55834,232500002.0
2006-02-21 23:15:00,1.55841,1.55847,1.5583,1.55836,269900001.0
2006-02-21 23:16:00,1.55846,1.55856,1.55837,1.5584,356600005.0
2006-02-21 23:17:00,1.55847,1.55854,1.55831,1.55843,364500004.0
2006-02-21 23:18:00,1.5585,1.55858,1.55834,1.55846,330500000.0
2006-02-21 23:19:00,1.55836,1.55845,1.55824,1.55835,68400001.0
2006-02-21 23:20:00,1.55833,1.55849,1.55831,1.55848,262199997.0
2006-02-21 23:21:00,1.55828,1.55845,1.55828,1.55844,269100002.0
2006-02-21 23:22:00,1.55836,1.55855,1.55834,1.55855,272700006.0
2006-02-21 23:23:00,1.5585,1.55855,1.55842,1.55848,79900000.0
2006-02-21 23:24:00,1.5584,1.5585,1.55836,1.55848,59100000.0
2006-02-21 23:25:00,1.55846,1.55855,1.55834,1.55845,38400000.0
2006-02-21 23:26:00,1.55853,1.55853,1.55826,1.55843,190999998.0
2006-02-21 23:27:00,1.55842,1.55846,1.55816,1.5583,434800003.0
2006-02-21 23:28:00,1.55838,1.55839,1.55825,1.55825,338500002.0
2006-02-21 23:29:00,1.55821,1.55837,1.55821,1.55837,220400001.0
2006-02-21 23:30:00,1.55833,1.5584,1.55816,1.5583,175000001.0
2006-02-21 23:31:00,1.55825,1.5584,1.55825,1.5584,250400003.0
2006-02-21 23:32:00,1.5583,1.55835,1.558,1.55809,258400004.0
2006-02-21 23:33:00,1.55817,1.55832,1.55817,1.5583,263200003.0
2006-02-21 23:34:00,1.55828,1.55835,1.5582,1.5583,261400001.0
2006-02-21 23:35:00,1.5583,1.5583,1.5582,1.5582,38500000.0
2006-02-21 23:36:00,1.5582,1.55838,1.55819,1.55838,295600001.0
2006-02-21 23:37:00,1.55818,1.55828,1.55817,1.55827,137500002.0
2006-02-21 23:38:00,1.55835,1.55835,1.55814,1.55817,182500001.0
2006-02-21 23:39:00,1.55836,1.55836,1.55822,1.55822,70200000.0
2006-02-21 23:40:00,1.55826,1.55831,1.55809,1.55825,362700000.0
2006-02-21 23:41:00,1.5583,1.5583,1.55808,1.55815,195900000.0
2006-02-21 23:42:00,1.55819,1.55839,1.55814,1.55828,264999998.0
2006-02-21 23:43:00,1.55824,1.55834,1.55821,1.55828,42400000.0
2006-02-21 23:44:00,1.55805,1.5583,1.55805,1.5583,312599998.0
2006-02-21 23:45:00,1.55812,1.5583,1.55812,1.5583,78999999.0
2006-02-21 23:46:00,1.55818,1.5583,1.55809,1.55822,135900002.0
2006-02-21 23:47:00,1.55825,1.55825,1.55815,1.55815,34400000.0
2006-02-21 23:48:00,1.55825,1.55825,1.5581,1.5581,103899998.0
2006-02-21 23:49:00,1.55825,1.55832,1.55807,1.5582,58700000.0
2006-02-21 23:50:00,1.5582,1.55842,1.5582,1.55842,170200004.0
2006-02-21 23:51:00,1.5584,1.55845,1.5583,1.5583,244799998.0
2006-02-21 23:52:00,1.55835,1.55835,1.55798,1.55815,184499998.0
2006-02-21 23:53:00,1.55809,1.55824,1.55796,1.55813,176900001.0
2006-02-21 23:54:00,1.55807,1.55823,1.55789,1.55808,278400003.0
2006-02-21 23:55:00,1.55819,1.55832,1.55811,1.55822,217300001.0
2006-02-21 23:56:00,1.55818,1.55828,1.55809,1.55809,249199996.0
2006-02-21 23:57:00,1.55818,1.55818,1.55789,1.55789,91799999.0
2006-02-21 23:58:00,1.5579,1.55807,1.5579,1.55807,79100000.0
2006-02-21 23:59:00,1.55797,1.5581,1.55797,1.5581,39200000.0
2006-02-22 00:00:00,1.5581,1.5581,1.55805,1.55805,54599999.0
2006-02-22 00:01:00,1.55778,1.5581,1.55761,1.55775,373100001.0
2006-02-22 00:02:00,1.55782,1.55817,1.55765,1.55808,217599997.0
2006-02-22 00:03:00,1.5579,1.55822,1.55748,1.55775,214500002.0
2006-02-22 00:04:00,1.55807,1.55816,1.55775,1.55775,383300000.0
2006-02-22 00:05:00,1.55792,1.55811,1.55773,1.55798,283400001.0
2006-02-22 00:06:00,1.55792,1.55814,1.55771,1.55793,288400000.0
2006-02-22 00:07:00,1.5581,1.5581,1.55778,1.55797,304900004.0
2006-02-22 00:08:00,1.55797,1.55804,1.55776,1.55799,488700002.0
2006-02-22 00:09:00,1.55785,1.55808,1.55782,1.55791,217900002.0
2006-02-22 00:10:00,1.55782,1.55816,1.55779,1.55811,398499997.0
2006-02-22 00:11:00,1.55823,1.55831,1.55749,1.55758,270100004.0
2006-02-22 00:12:00,1.5578,1.55805,1.55758,1.55769,141900000.0
2006-02-22 00:13:00,1.55797,1.55815,1.55772,1.5578,326199998.0
2006-02-22 00:14:00,1.55787,1.55802,1.55767,1.55795,359899999.0
2006-02-22 00:15:00,1.55792,1.55815,1.55774,1.55787,401700008.0
2006-02-22 00:16:00,1.55774,1.55822,1.55761,1.55793,291100004.0
2006-02-22 00:17:00,1.55801,1.55817,1.55768,1.55785,389099995.0
2006-02-22 00:18:00,1.55762,1.55813,1.55762,1.55813,363700002.0
2006-02-22 00:19:00,1.55779,1.55811,1.55765,1.55791,360900001.0
2006-02-22 00:20:00,1.55788,1.55811,1.55764,1.55811,359599998.0
2006-02-22 00:21:00,1.55786,1.558,1.55772,1.55786,252900000.0
2006-02-22 00:22:00,1.55771,1.5579,1.55771,1.5579,57300000.0
2006-02-22 00:23:00,1.5579,1.5579,1.55774,1.55774,132599999.0
2006-02-22 00:24:00,1.5578,1.55795,1.55767,1.55783,208700002.0
2006-02-22 00:25:00,1.55777,1.55795,1.55769,1.55795,409199998.0
2006-02-22 00:26:00,1.55796,1.55803,1.55787,1.558,208200001.0
2006-02-22 00:27:00,1.55799,1.55803,1.55784,1.5579,183500002.0
2006-02-22 00:28:00,1.55801,1.55805,1.55784,1.55797,166100001.0
2006-02-22 00:29:00,1.55791,1.55804,1.55783,1.55798,235199995.0
2006-02-22 00:30:00,1.55798,1.55805,1.55785,1.558,313699997.0
2006-02-22 00:31:00,1.55798,1.55808,1.55788,1.55808,266699999.0
2006-02-22 00:32:00,1.55802,1.55812,1.55791,1.55805,364600002.0
2006-02-22 00:33:00,1.55796,1.5581,1.55796,1.55805,132599999.0
2006-02-22 00:34:00,1.55797,1.55812,1.55791,1.55805,371800002.0
2006-02-22 00:35:00,1.55805,1.55805,1.55795,1.55795,25000000.0
2006-02-22 00:36:00,1.55805,1.5581,1.55805,1.5581,80400000.0
2006-02-22 00:37:00,1.5581,1.5581,1.55805,1.55805,55099998.0
2006-02-22 00:38:00,1.55813,1.55814,1.55802,1.55802,67000001.0
2006-02-22 00:39:00,1.5581,1.5581,1.558,1.558,18400000.0
2006-02-22 00:40:00,1.55813,1.55813,1.55798,1.55799,227199996.0
2006-02-22 00:41:00,1.55808,1.55815,1.55802,1.5581,100599999.0
2006-02-22 00:42:00,1.5581,1.55815,1.55795,1.55795,329300001.0
2006-02-22 00:43:00,1.5581,1.55815,1.55788,1.55807,233400001.0
2006-02-22 00:44:00,1.55808,1.55817,1.55797,1.558,209200001.0
2006-02-22 00:45:00,1.55803,1.55817,1.55801,1.55803,311500003.0
2006-02-22 00:46:00,1.55813,1.55827,1.558,1.55814,179399998.0
2006-02-22 00:47:00,1.55835,1.55835,1.55825,1.55825,174899997.0
2006-02-22 00:48:00,1.5583,1.55837,1.55821,1.5583,354700005.0
2006-02-22 00:49:00,1.5583,1.55835,1.55822,1.5583,120300001.0
2006-02-22 00:50:00,1.55818,1.5583,1.55805,1.55816,359100001.0
2006-02-22 00:51:00,1.5581,1.55825,1.55789,1.55814,154899999.0
2006-02-22 00:52:00,1.55817,1.55825,1.55799,1.55825,254400005.0
2006-02-22 00:53:00,1.55794,1.55825,1.55794,1.55818,281000002.0
2006-02-22 00:54:00,1.55825,1.55825,1.55803,1.55809,182800002.0
2006-02-22 00:55:00,1.5582,1.55828,1.55805,1.55811,340000003.0
2006-02-22 00:56:00,1.558,1.5582,1.558,1.5582,165700000.0
2006-02-22 00:57:00,1.5579,1.55822,1.5579,1.55813,432600008.0
2006-02-22 00:58:00,1.5581,1.5582,1.5579,1.55803,244399998.0
2006-02-22 00:59:00,1.55805,1.55817,1.5579,1.55805,58299999.0
2006-02-22 01:00:00,1.55815,1.5582,1.55799,1.55805,228400000.0
2006-02-22 01:01:00,1.5582,1.55825,1.55806,1.5581,233400001.0
2006-02-22 01:02:00,1.55818,1.55822,1.55805,1.55805,194400000.0
2006-02-22 01:03:00,1.55804,1.55816,1.55784,1.55797,140400000.0
2006-02-22 01:04:00,1.55822,1.55828,1.55806,1.55817,548200007.0
2006-02-22 01:05:00,1.55802,1.55814,1.55793,1.55807,369200000.0
2006-02-22 01:06:00,1.55803,1.55815,1.55792,1.55805,219700001.0
2006-02-22 01:07:00,1.55802,1.55818,1.55796,1.55815,382799996.0
2006-02-22 01:08:00,1.558,1.55812,1.55796,1.55812,198900003.0
2006-02-22 01:09:00,1.55809,1.55815,1.55793,1.55815,216999997.0
2006-02-22 01:10:00,1.55817,1.5582,1.55806,1.55806,203000002.0
2006-02-22 01:11:00,1.5582,1.5582,1.55815,1.55815,30400000.0
2006-02-22 01:12:00,1.55813,1.55819,1.55793,1.55793,385499997.0
2006-02-22 01:13:00,1.558,1.55812,1.55782,1.558,200800001.0
2006-02-22 01:14:00,1.55799,1.55819,1.55796,1.55819,243200001.0
2006-02-22 01:15:00,1.5582,1.5582,1.55803,1.55805,197299999.0
2006-02-22 01:16:00,1.55795,1.5581,1.55795,1.5581,116299998.0
2006-02-22 01:17:00,1.55799,1.55817,1.55766,1.55795,362800002.0
2006-02-22 01:18:00,1.55807,1.55822,1.55806,1.55815,336100002.0
2006-02-22 01:19:00,1.55812,1.5582,1.55797,1.55815,301900002.0
2006-02-22 01:20:00,1.5582,1.5582,1.55802,1.55805,198999999.0
2006-02-22 01:21:00,1.55813,1.5582,1.55805,1.55815,223800003.0
2006-02-22 01:22:00,1.55809,1.55819,1.55804,1.55819,219099999.0
2006-02-22 01:23:00,1.55815,1.55815,1.55805,1.55805,86200001.0
2006-02-22 01:24:00,1.55796,1.55812,1.55796,1.55812,42400000.0
2006-02-22 01:25:00,1.55785,1.55805,1.55785,1.55805,35300001.0
2006-02-22 01:26:00,1.55815,1.5582,1.55815,1.5582,110900002.0
2006-02-22 01:27:00,1.55794,1.55815,1.55794,1.55815,674100007.0
2006-02-22 01:28:00,1.55815,1.5582,1.55806,1.55813,50000000.0
2006-02-22 01:29:00,1.55803,1.55815,1.55796,1.5581,92900000.0
2006-02-22 01:30:00,1.55819,1.55819,1.55805,1.55805,81500000.0
2006-02-22 01:31:00,1.55824,1.55828,1.55814,1.55814,42700000.0
2006-02-22 01:32:00,1.55837,1.55845,1.55823,1.55845,433499998.0
2006-02-22 01:33:00,1.55839,1.55839,1.55807,1.55829,348800002.0
2006-02-22 01:34:00,1.55796,1.55831,1.55796,1.55824,318800002.0
2006-02-22 01:35:00,1.5581,1.5581,1.55795,1.55795,51200000.0
2006-02-22 01:36:00,1.55812,1.5582,1.55799,1.558,244399999.0
2006-02-22 01:37:00,1.55796,1.55816,1.5579,1.55806,216900001.0
2006-02-22 01:38:00,1.55811,1.5582,1.55798,1.55815,521700004.0
2006-02-22 01:39:00,1.55815,1.5582,1.55797,1.55797,279199999.0
2006-02-22 01:40:00,1.5581,1.55824,1.55796,1.55813,271600001.0
2006-02-22 01:41:00,1.5583,1.5583,1.5581,1.55813,314500004.0
2006-02-22 01:42:00,1.55825,1.55833,1.55817,1.5582,170300001.0
2006-02-22 01:43:00,1.55823,1.5583,1.55815,1.55825,245899998.0
2006-02-22 01:44:00,1.55825,1.5583,1.55825,1.5583,92500000.0
2006-02-22 01:45:00,1.55825,1.5583,1.55825,1.5583,44700001.0
2006-02-22 01:46:00,1.55815,1.55833,1.55812,1.55833,460900003.0
2006-02-22 01:47:00,1.55825,1.55825,1.55805,1.55805,174700000.0
2006-02-22 01:48:00,1.55809,1.5582,1.55793,1.55801,209500000.0
2006-02-22 01:49:00,1.55796,1.55796,1.55775,1.55787,191199997.0
2006-02-22 01:50:00,1.55797,1.558,1.55782,1.55792,415499993.0
2006-02-22 01:51:00,1.5578,1.5579,1.5578,1.5579,23500000.0
2006-02-22 01:52:00,1.55782,1.55807,1.55779,1.55793,421299999.0
2006-02-22 01:53:00,1.55787,1.55798,1.55773,1.55782,275300001.0
2006-02-22 01:54:00,1.55792,1.55797,1.55776,1.5579,150799998.0
2006-02-22 01:55:00,1.55777,1.5579,1.55758,1.5578,276700002.0
2006-02-22 01:56:00,1.55785,1.55785,1.5577,1.5577,39999999.0
2006-02-22 01:57:00,1.55782,1.55795,1.55782,1.55795,190900002.0
2006-02-22 01:58:00,1.55783,1.55797,1.5577,1.5577,252600000.0
2006-02-22 01:59:00,1.55788,1.55802,1.55776,1.55794,230500001.0
2006-02-22 02:00:00,1.55797,1.55805,1.55774,1.55795,244400003.0
2006-02-22 02:01:00,1.55799,1.55811,1.55797,1.55803,205299998.0
2006-02-22 02:02:00,1.55786,1.55808,1.55783,1.55801,303100001.0
2006-02-22 02:03:00,1.55798,1.55805,1.55787,1.55793,279499999.0
2006-02-22 02:04:00,1.55792,1.55792,1.55768,1.55783,429000001.0
2006-02-22 02:05:00,1.55774,1.5579,1.55762,1.55777,131700001.0
2006-02-22 02:06:00,1.55785,1.5579,1.55775,1.55783,271100001.0
2006-02-22 02:07:00,1.55785,1.55793,1.55767,1.55788,534300007.0
2006-02-22 02:08:00,1.55782,1.558,1.55772,1.5578,316000002.0
2006-02-22 02:09:00,1.55805,1.55805,1.55786,1.55789,156499999.0
2006-02-22 02:10:00,1.5579,1.558,1.5579,1.558,86899999.0
2006-02-22 02:11:00,1.55793,1.55809,1.55786,1.55805,220699998.0
2006-02-22 02:12:00,1.55799,1.55809,1.55787,1.55796,255399998.0
2006-02-22 02:13:00,1.55796,1.55813,1.55796,1.55811,338300000.0
2006-02-22 02:14:00,1.5581,1.55815,1.55796,1.55808,344400006.0
2006-02-22 02:15:00,1.55808,1.55808,1.55783,1.55783,226799999.0
2006-02-22 02:16:00,1.55809,1.55809,1.55786,1.55787,324500001.0
2006-02-22 02:17:00,1.55798,1.55802,1.55785,1.5579,62300000.0
2006-02-22 02:18:00,1.55808,1.55808,1.55794,1.55794,125099998.0
2006-02-22 02:19:00,1.55806,1.55811,1.5579,1.55801,153799998.0
2006-02-22 02:20:00,1.55798,1.55805,1.55785,1.55785,167699997.0
2006-02-22 02:21:00,1.558,1.55808,1.55786,1.55794,380200002.0
2006-02-22 02:22:00,1.55791,1.55807,1.55788,1.558,292999998.0
2006-02-22 02:23:00,1.55797,1.55805,1.55782,1.558,207399999.0
2006-02-22 02:24:00,1.55793,1.55808,1.55782,1.55808,367299996.0
2006-02-22 02:25:00,1.55796,1.55809,1.55791,1.55802,374800010.0
2006-02-22 02:26:00,1.558,1.558,1.5579,1.5579,117599999.0
2006-02-22 02:27:00,1.55789,1.55807,1.55786,1.55805,293300000.0
2006-02-22 02:28:00,1.55798,1.55819,1.55786,1.5579,342199998.0
2006-02-22 02:29:00,1.55788,1.55815,1.55785,1.55815,350100005.0
2006-02-22 02:30:00,1.55782,1.55815,1.55782,1.55815,217299998.0
2006-02-22 02:31:00,1.55802,1.55813,1.55802,1.55813,20400000.0
2006-02-22 02:32:00,1.55804,1.55816,1.55799,1.55812,302600005.0
2006-02-22 02:33:00,1.55813,1.55826,1.55808,1.55825,198900002.0
2006-02-22 02:34:00,1.55825,1.55837,1.55822,1.55823,119800000.0
2006-02-22 02:35:00,1.55837,1.55841,1.55813,1.55832,517000002.0
2006-02-22 02:36:00,1.55821,1.5584,1.55811,1.55829,423700003.0
2006-02-22 02:37:00,1.55828,1.55846,1.55817,1.55829,140799997.0
2006-02-22 02:38:00,1.5582,1.55836,1.5582,1.55829,259599999.0
2006-02-22 02:39:00,1.55828,1.55834,1.5582,1.55822,43200000.0
2006-02-22 02:40:00,1.55829,1.55833,1.55817,1.55821,246399997.0
2006-02-22 02:41:00,1.55827,1.55832,1.5581,1.55811,430100000.0
2006-02-22 02:42:00,1.55822,1.55838,1.55819,1.55821,313899997.0
2006-02-22 02:43:00,1.55838,1.55843,1.55821,1.55832,249699996.0
2006-02-22 02:44:00,1.55826,1.55838,1.55818,1.55821,290600001.0
2006-02-22 02:45:00,1.55831,1.55846,1.5582,1.55828,320400006.0
2006-02-22 02:46:00,1.55838,1.55842,1.55812,1.55812,251599996.0
2006-02-22 02:47:00,1.5583,1.55839,1.55817,1.55831,256700001.0
2006-02-22 02:48:00,1.5584,1.55842,1.55823,1.55835,272299998.0
2006-02-22 02:49:00,1.55821,1.55842,1.55815,1.55831,236600001.0
2006-02-22 02:50:00,1.5582,1.55862,1.5582,1.55848,263899998.0
2006-02-22 02:51:00,1.55851,1.55851,1.55834,1.55838,236400002.0
2006-02-22 02:52:00,1.55837,1.55852,1.55829,1.55833,248500003.0
2006-02-22 02:53:00,1.55859,1.55862,1.55839,1.55846,225800000.0
2006-02-22 02:54:00,1.55863,1.55867,1.55847,1.55847,316299998.0
2006-02-22 02:55:00,1.55858,1.55858,1.55839,1.55839,144999999.0
2006-02-22 02:56:00,1.55844,1.55857,1.55832,1.55835,310799997.0
2006-02-22 02:57:00,1.55853,1.55853,1.55821,1.55837,175099999.0
2006-02-22 02:58:00,1.55849,1.55858,1.55838,1.55847,216800000.0
2006-02-22 02:59:00,1.55857,1.5586,1.55847,1.55847,273200002.0
2006-02-22 03:00:00,1.55849,1.55849,1.55829,1.55829,205200001.0
2006-02-22 03:01:00,1.5583,1.55852,1.5583,1.55852,329400000.0
2006-02-22 03:02:00,1.55849,1.55861,1.55823,1.55823,268099999.0
2006-02-22 03:03:00,1.55846,1.55856,1.55834,1.55844,69500002.0
2006-02-22 03:04:00,1.55852,1.55855,1.5583,1.5583,186999998.0
2006-02-22 03:05:00,1.55842,1.55868,1.55838,1.55868,160000003.0
2006-02-22 03:06:00,1.55857,1.55881,1.55857,1.55872,227400003.0
2006-02-22 03:07:00,1.55865,1.55877,1.55852,1.55865,86200000.0
2006-02-22 03:08:00,1.55872,1.55887,1.55861,1.55884,325499997.0
2006-02-22 03:09:00,1.55875,1.55895,1.55875,1.55895,307599995.0
2006-02-22 03:10:00,1.55892,1.55892,1.55861,1.55877,253400000.0
2006-02-22 03:11:00,1.55876,1.55893,1.5587,1.55893,220499998.0
2006-02-22 03:12:00,1.5589,1.55897,1.55865,1.5589,323699998.0
2006-02-22 03:13:00,1.55874,1.55892,1.55874,1.55884,275700000.0
2006-02-22 03:14:00,1.55885,1.55897,1.55872,1.5589,296300006.0
2006-02-22 03:15:00,1.55891,1.55897,1.55881,1.55882,233300002.0
2006-02-22 03:16:00,1.559,1.55911,1.55862,1.55862,272399999.0
2006-02-22 03:17:00,1.55867,1.55889,1.55867,1.5587,149599999.0
2006-02-22 03:18:00,1.55889,1.55889,1.55872,1.55873,146100000.0
2006-02-22 03:19:00,1.55878,1.55885,1.55866,1.55878,422800002.0
2006-02-22 03:20:00,1.55879,1.55892,1.55869,1.55884,93500002.0
2006-02-22 03:21:00,1.55886,1.55901,1.55879,1.55891,218800003.0
2006-02-22 03:22:00,1.55882,1.55898,1.55881,1.55884,217699997.0
2006-02-22 03:23:00,1.55882,1.55896,1.55875,1.55887,252499997.0
2006-02-22 03:24:00,1.5588,1.55895,1.55877,1.55895,263099999.0
2006-02-22 03:25:00,1.5588,1.55896,1.55878,1.55896,247900001.0
2006-02-22 03:26:00,1.55876,1.55888,1.55876,1.55888,62299999.0
2006-02-22 03:27:00,1.5588,1.5589,1.5588,1.5589,87099996.0
2006-02-22 03:28:00,1.55888,1.55895,1.55885,1.55892,97100002.0
2006-02-22 03:29:00,1.55879,1.559,1.55876,1.55879,347299997.0
2006-02-22 03:30:00,1.55882,1.55895,1.55866,1.55895,190300000.0
2006-02-22 03:31:00,1.5589,1.5589,1.5588,1.5588,58199998.0
2006-02-22 03:32:00,1.55883,1.55897,1.55869,1.55888,251600000.0
2006-02-22 03:33:00,1.55887,1.55895,1.55875,1.55892,245199999.0
2006-02-22 03:34:00,1.55895,1.55895,1.55869,1.55878,432799997.0
2006-02-22 03:35:00,1.55875,1.5589,1.5587,1.5587,212400000.0
2006-02-22 03:36:00,1.55876,1.55893,1.55871,1.55886,289299996.0
2006-02-22 03:37:00,1.55875,1.55885,1.55861,1.55868,241699998.0
2006-02-22 03:38:00,1.55885,1.55885,1.55872,1.55872,101599998.0
2006-02-22 03:39:00,1.55875,1.55885,1.55864,1.55876,53500000.0
2006-02-22 03:40:00,1.55884,1.55884,1.55853,1.5586,369799999.0
2006-02-22 03:41:00,1.55862,1.55891,1.55862,1.55876,244499995.0
2006-02-22 03:42:00,1.55872,1.55893,1.55872,1.55882,456200003.0
2006-02-22 03:43:00,1.55875,1.5588,1.55859,1.55859,327000004.0
2006-02-22 03:44:00,1.55882,1.55887,1.55869,1.55883,211599999.0
2006-02-22 03:45:00,1.55888,1.55888,1.55862,1.55866,509900001.0
2006-02-22 03:46:00,1.55881,1.55894,1.55873,1.55887,310500005.0
2006-02-22 03:47:00,1.55874,1.55893,1.55874,1.55888,183499998.0
2006-02-22 03:48:00,1.55892,1.559,1.55876,1.55876,190899999.0
2006-02-22 03:49:00,1.55879,1.55898,1.55879,1.55898,113100004.0
2006-02-22 03:50:00,1.5589,1.55905,1.5589,1.55898,44900000.0
2006-02-22 03:51:00,1.55904,1.55904,1.55889,1.55896,279100002.0
2006-02-22 03:52:00,1.55882,1.55895,1.55876,1.55876,191800002.0
2006-02-22 03:53:00,1.55895,1.559,1.55887,1.55893,74700000.0
2006-02-22 03:54:00,1.55882,1.55902,1.55882,1.55893,261299999.0
2006-02-22 03:55:00,1.55886,1.55898,1.55879,1.55898,151000004.0
2006-02-22 03:56:00,1.5588,1.55905,1.5588,1.55905,185299998.0
2006-02-22 03:57:00,1.55907,1.5591,1.55888,1.55903,279100005.0
2006-02-22 03:58:00,1.55897,1.55913,1.55885,1.559,256899999.0
2006-02-22 03:59:00,1.55884,1.55904,1.55884,1.55904,341200001.0
2006-02-22 04:00:00,1.5591,1.5591,1.55897,1.55897,55100000.0
2006-02-22 04:01:00,1.55905,1.55912,1.55888,1.55891,580200002.0
2006-02-22 04:02:00,1.55895,1.55909,1.55895,1.55904,112800000.0
2006-02-22 04:03:00,1.5589,1.55903,1.55876,1.55876,322199995.0
2006-02-22 04:04:00,1.55897,1.55903,1.55897,1.55903,83200002.0
2006-02-22 04:05:00,1.559,1.55907,1.55887,1.55901,289300001.0
2006-02-22 04:06:00,1.55892,1.55907,1.55892,1.55906,337900001.0
2006-02-22 04:07:00,1.55902,1.55909,1.55885,1.55901,390100002.0
2006-02-22 04:08:00,1.55888,1.55905,1.55881,1.55905,181300001.0
2006-02-22 04:09:00,1.55885,1.55906,1.55866,1.55893,224500002.0
2006-02-22 04:10:00,1.55895,1.5591,1.55895,1.5591,114800001.0
2006-02-22 04:11:00,1.55893,1.5591,1.55885,1.559,396200001.0
2006-02-22 04:12:00,1.55888,1.55905,1.55888,1.55894,265800001.0
2006-02-22 04:13:00,1.559,1.559,1.55885,1.55885,69500000.0
2006-02-22 04:14:00,1.55896,1.55909,1.55893,1.55901,133299999.0
2006-02-22 04:15:00,1.5591,1.5591,1.55905,1.55905,127000000.0
2006-02-22 04:16:00,1.55907,1.55913,1.55883,1.55894,217500002.0
2006-02-22 04:17:00,1.55905,1.55905,1.55895,1.55895,118199998.0
2006-02-22 04:18:00,1.55899,1.55913,1.55899,1.55913,41200000.0
2006-02-22 04:19:00,1.55905,1.55908,1.55883,1.55889,352000000.0
2006-02-22 04:20:00,1.55896,1.55909,1.55879,1.55893,63100000.0
2006-02-22 04:21:00,1.55907,1.55912,1.55894,1.55897,287100002.0
2006-02-22 04:22:00,1.55891,1.55905,1.5588,1.5589,323799998.0
2006-02-22 04:23:00,1.559,1.55912,1.55886,1.55895,444799997.0
2006-02-22 04:24:00,1.5591,1.55915,1.55895,1.55899,242100000.0
2006-02-22 04:25:00,1.55914,1.55917,1.55887,1.55895,394700003.0
2006-02-22 04:26:00,1.55913,1.55913,1.55896,1.55905,279900000.0
2006-02-22 04:27:00,1.55917,1.55917,1.55909,1.55909,40000000.0
2006-02-22 04:28:00,1.55912,1.55912,1.55893,1.55893,220700003.0
2006-02-22 04:29:00,1.55891,1.55903,1.55884,1.55897,96400002.0
2006-02-22 04:30:00,1.5589,1.55905,1.55886,1.5589,211800004.0
2006-02-22 04:31:00,1.55892,1.55905,1.55892,1.55905,43300000.0
2006-02-22 04:32:00,1.559,1.55905,1.55891,1.55898,123600000.0
2006-02-22 04:33:00,1.55902,1.5591,1.55895,1.55904,118900000.0
2006-02-22 04:34:00,1.55908,1.55908,1.5589,1.55893,127800000.0
2006-02-22 04:35:00,1.55899,1.55903,1.55881,1.55896,215000002.0
2006-02-22 04:36:00,1.55905,1.55905,1.559,1.559,16000000.0
2006-02-22 04:37:00,1.55899,1.55904,1.55874,1.55891,266999998.0
2006-02-22 04:38:00,1.55885,1.559,1.55884,1.559,245499998.0
2006-02-22 04:39:00,1.55895,1.559,1.55872,1.55884,316300000.0
2006-02-22 04:40:00,1.55893,1.559,1.5588,1.55892,117899999.0
2006-02-22 04:41:00,1.55895,1.55895,1.55876,1.55876,118299997.0
2006-02-22 04:42:00,1.55882,1.55898,1.55882,1.55894,392999995.0
2006-02-22 04:43:00,1.55888,1.55903,1.55885,1.55888,145299998.0
2006-02-22 04:44:00,1.559,1.559,1.55895,1.55895,43900000.0
2006-02-22 04:45:00,1.55877,1.559,1.55873,1.55888,201600000.0
2006-02-22 04:46:00,1.55902,1.55904,1.55877,1.55882,183799997.0
2006-02-22 04:47:00,1.55887,1.55901,1.55876,1.55897,199900000.0
2006-02-22 04:48:00,1.559,1.559,1.55877,1.5588,241800004.0
2006-02-22 04:49:00,1.55901,1.55901,1.55873,1.5588,442200002.0
2006-02-22 04:50:00,1.55887,1.55887,1.55863,1.55875,218799999.0
2006-02-22 04:51:00,1.55892,1.55893,1.55879,1.5589,422700000.0
2006-02-22 04:52:00,1.55875,1.55885,1.55875,1.55885,16800000.0
2006-02-22 04:53:00,1.55877,1.55895,1.55863,1.55887,102999998.0
2006-02-22 04:54:00,1.5589,1.5589,1.55867,1.55876,198800003.0
2006-02-22 04:55:00,1.55887,1.55893,1.55874,1.55881,38400000.0
2006-02-22 04:56:00,1.55887,1.55904,1.55879,1.55887,390800000.0
2006-02-22 04:57:00,1.55895,1.559,1.5588,1.55893,301700001.0
2006-02-22 04:58:00,1.55892,1.55905,1.55885,1.55897,509400006.0
2006-02-22 04:59:00,1.55884,1.55909,1.55884,1.55889,275900001.0
2006-02-22 05:00:00,1.55895,1.55903,1.55884,1.55895,317000004.0
2006-02-22 05:01:00,1.55887,1.55903,1.55884,1.55887,216599999.0
2006-02-22 05:02:00,1.55874,1.559,1.55874,1.55895,260300000.0
2006-02-22 05:03:00,1.559,1.559,1.55878,1.5588,190300000.0
2006-02-22 05:04:00,1.559,1.559,1.55879,1.55879,262400001.0
2006-02-22 05:05:00,1.55895,1.55895,1.55885,1.55885,32000000.0
2006-02-22 05:06:00,1.55893,1.559,1.55886,1.55895,182800003.0
2006-02-22 05:07:00,1.55898,1.55898,1.55881,1.55885,346500002.0
2006-02-22 05:08:00,1.55883,1.55899,1.55873,1.55894,369400002.0
2006-02-22 05:09:00,1.55892,1.55892,1.55879,1.55879,92699998.0
2006-02-22 05:10:00,1.55884,1.55895,1.5588,1.55892,85500000.0
2006-02-22 05:11:00,1.559,1.559,1.55875,1.55875,250000003.0
2006-02-22 05:12:00,1.5588,1.559,1.55877,1.559,387700001.0
2006-02-22 05:13:00,1.55893,1.559,1.55884,1.55895,178199998.0
2006-02-22 05:14:00,1.55894,1.55902,1.55884,1.55887,399000002.0
2006-02-22 05:15:00,1.55892,1.55907,1.55879,1.55891,333800005.0
2006-02-22 05:16:00,1.5588,1.55898,1.5588,1.55898,202399999.0
2006-02-22 05:17:00,1.55903,1.55905,1.55879,1.55894,144700001.0
2006-02-22 05:18:00,1.5589,1.55905,1.55885,1.55885,249000002.0
2006-02-22 05:19:00,1.55881,1.55904,1.55881,1.55889,182500001.0
2006-02-22 05:20:00,1.55888,1.55902,1.55888,1.55902,28600000.0
2006-02-22 05:21:00,1.55885,1.559,1.55868,1.5589,285400005.0
2006-02-22 05:22:00,1.55893,1.55906,1.55892,1.55903,227300002.0
2006-02-22 05:23:00,1.55903,1.55903,1.55882,1.55895,243000004.0
2006-02-22 05:24:00,1.55873,1.55905,1.55873,1.55903,326200003.0
2006-02-22 05:25:00,1.55903,1.5591,1.5589,1.55896,246300003.0
2006-02-22 05:26:00,1.55897,1.5591,1.55897,1.5591,90900002.0
2006-02-22 05:27:00,1.559,1.55914,1.55885,1.55889,200799998.0
2006-02-22 05:28:00,1.55905,1.55905,1.559,1.559,49500000.0
2006-02-22 05:29:00,1.55905,1.55905,1.55893,1.55897,43100000.0
2006-02-22 05:30:00,1.5589,1.559,1.5589,1.559,86200001.0
2006-02-22 05:31:00,1.55907,1.55908,1.55902,1.55903,100700001.0
2006-02-22 05:32:00,1.55905,1.5591,1.55895,1.55895,388099996.0
2006-02-22 05:33:00,1.55883,1.55915,1.55883,1.55912,235600002.0
2006-02-22 05:34:00,1.55905,1.5591,1.55888,1.55904,224900006.0
2006-02-22 05:35:00,1.55905,1.55905,1.55895,1.55895,51099998.0
2006-02-22 05:36:00,1.55885,1.55912,1.55885,1.5591,372400001.0
2006-02-22 05:37:00,1.559,1.5591,1.55879,1.559,283600003.0
2006-02-22 05:38:00,1.55895,1.55904,1.55875,1.55877,157600001.0
2006-02-22 05:39:00,1.55882,1.55905,1.55882,1.55897,228400002.0
2006-02-22 05:40:00,1.55896,1.55905,1.55881,1.55895,82500001.0
2006-02-22 05:41:00,1.55892,1.55905,1.55892,1.55905,81200001.0
2006-02-22 05:42:00,1.559,1.559,1.55882,1.55882,76299999.0
2006-02-22 05:43:00,1.55895,1.55907,1.55882,1.55898,160800000.0
2006-02-22 05:44:00,1.55897,1.55905,1.55883,1.55895,155800002.0
2006-02-22 05:45:00,1.55897,1.55912,1.55897,1.55905,112300001.0
2006-02-22 05:46:00,1.5591,1.5591,1.55893,1.55893,71900000.0
2006-02-22 05:47:00,1.55913,1.55916,1.55887,1.55898,219300002.0
2006-02-22 05:48:00,1.55901,1.55914,1.55892,1.55903,371700001.0
2006-02-22 05:49:00,1.55906,1.55915,1.55879,1.55897,327499999.0
2006-02-22 05:50:00,1.5591,1.5591,1.55888,1.55895,446500004.0
2006-02-22 05:51:00,1.55897,1.55913,1.55896,1.55898,297599997.0
2006-02-22 05:52:00,1.55902,1.5591,1.55887,1.55905,335200000.0
2006-02-22 05:53:00,1.55897,1.55917,1.55894,1.55907,597800009.0
2006-02-22 05:54:00,1.55898,1.55916,1.55887,1.559,246800001.0
2006-02-22 05:55:00,1.55888,1.55909,1.55888,1.55908,217399999.0
2006-02-22 05:56:00,1.55898,1.55909,1.55898,1.55909,102500002.0
2006-02-22 05:57:00,1.55894,1.55907,1.5589,1.55907,290899998.0
2006-02-22 05:58:00,1.55898,1.55908,1.55892,1.55904,247400000.0
2006-02-22 05:59:00,1.55903,1.55914,1.55893,1.5591,363500001.0
2006-02-22 06:00:00,1.55895,1.55912,1.55885,1.55912,112200001.0
2006-02-22 06:01:00,1.55912,1.55912,1.55884,1.55889,560599992.0
2006-02-22 06:02:00,1.55894,1.55904,1.55891,1.55901,142900000.0
2006-02-22 06:03:00,1.55898,1.55903,1.55886,1.55897,390200000.0
2006-02-22 06:04:00,1.55881,1.55905,1.55881,1.559,312600001.0
2006-02-22 06:05:00,1.5589,1.55905,1.55885,1.55898,248299999.0
2006-02-22 06:06:00,1.55896,1.55903,1.5588,1.5589,518400000.0
2006-02-22 06:07:00,1.5588,1.55897,1.55866,1.55883,132000000.0
2006-02-22 06:08:00,1.55886,1.55908,1.55886,1.559,198900001.0
2006-02-22 06:09:00,1.55898,1.55907,1.55887,1.55895,441000005.0
2006-02-22 06:10:00,1.55898,1.55898,1.55871,1.55872,284700003.0
2006-02-22 06:11:00,1.559,1.55903,1.55882,1.55886,359500003.0
2006-02-22 06:12:00,1.55876,1.559,1.55876,1.559,239099998.0
2006-02-22 06:13:00,1.55885,1.55898,1.55885,1.55898,149300001.0
2006-02-22 06:14:00,1.55895,1.55902,1.55882,1.55897,177100002.0
2006-02-22 06:15:00,1.55897,1.55903,1.55886,1.55896,308400002.0
2006-02-22 06:16:00,1.55895,1.55895,1.55885,1.55885,43299999.0
2006-02-22 06:17:00,1.55891,1.55899,1.5588,1.5589,269100002.0
2006-02-22 06:18:00,1.55885,1.55901,1.55881,1.55881,356699997.0
2006-02-22 06:19:00,1.55895,1.559,1.55876,1.55876,259999997.0
2006-02-22 06:20:00,1.5589,1.55898,1.55875,1.55893,295600004.0
2006-02-22 06:21:00,1.55892,1.55899,1.55882,1.55887,292900000.0
2006-02-22 06:22:00,1.55893,1.559,1.55874,1.55887,275199999.0
2006-02-22 06:23:00,1.55894,1.55903,1.55871,1.55884,385000000.0
2006-02-22 06:24:00,1.5589,1.55892,1.55868,1.55884,199900002.0
2006-02-22 06:25:00,1.55885,1.5589,1.55872,1.55872,235800000.0
2006-02-22 06:26:00,1.55884,1.55892,1.55858,1.55882,435300000.0
2006-02-22 06:27:00,1.55885,1.55892,1.55874,1.5589,200500002.0
2006-02-22 06:28:00,1.55892,1.55892,1.55869,1.55871,321800005.0
2006-02-22 06:29:00,1.5589,1.55892,1.55875,1.55875,198299997.0
2006-02-22 06:30:00,1.55872,1.55888,1.55872,1.55878,97899999.0
2006-02-22 06:31:00,1.55881,1.5589,1.55874,1.55885,101399997.0
2006-02-22 06:32:00,1.55885,1.5589,1.55877,1.55877,363800000.0
2006-02-22 06:33:00,1.5587,1.55885,1.5587,1.55885,146099998.0
2006-02-22 06:34:00,1.5589,1.5589,1.55871,1.55883,296300000.0
2006-02-22 06:35:00,1.55871,1.55892,1.55871,1.55885,217499996.0
2006-02-22 06:36:00,1.55889,1.55889,1.55863,1.55878,182500002.0
2006-02-22 06:37:00,1.55871,1.55888,1.55868,1.5588,200499998.0
2006-02-22 06:38:00,1.55883,1.55888,1.5587,1.55873,90900000.0
2006-02-22 06:39:00,1.55881,1.55884,1.55866,1.55871,335700003.0
2006-02-22 06:40:00,1.55871,1.5589,1.5587,1.55882,393500000.0
2006-02-22 06:41:00,1.55892,1.55897,1.55874,1.55892,295000000.0
2006-02-22 06:42:00,1.55876,1.5589,1.55875,1.5589,186500000.0
2006-02-22 06:43:00,1.55887,1.55887,1.55863,1.55871,258699998.0
2006-02-22 06:44:00,1.55877,1.55885,1.55867,1.55874,150199999.0
2006-02-22 06:45:00,1.55888,1.5589,1.5587,1.5587,333899997.0
2006-02-22 06:46:00,1.55884,1.55888,1.55864,1.55864,263400000.0
2006-02-22 06:47:00,1.55882,1.55888,1.55868,1.55888,126500000.0
2006-02-22 06:48:00,1.55879,1.5589,1.55875,1.55879,273200002.0
2006-02-22 06:49:00,1.55888,1.55902,1.55884,1.55892,151600000.0
2006-02-22 06:50:00,1.55885,1.55912,1.55885,1.55907,401399999.0
2006-02-22 06:51:00,1.55895,1.55905,1.55895,1.55905,33800000.0
2006-02-22 06:52:00,1.5591,1.55913,1.55895,1.559,256800002.0
2006-02-22 06:53:00,1.55893,1.55904,1.55889,1.55901,210099998.0
2006-02-22 06:54:00,1.55895,1.55907,1.55883,1.5589,268200002.0
2006-02-22 06:55:00,1.55905,1.55908,1.55887,1.55895,286500004.0
2006-02-22 06:56:00,1.55895,1.55902,1.5588,1.55895,152600000.0
2006-02-22 06:57:00,1.55888,1.55907,1.55886,1.559,244600000.0
2006-02-22 06:58:00,1.55905,1.5591,1.5589,1.55893,176400000.0
2006-02-22 06:59:00,1.559,1.55907,1.5589,1.55895,251899999.0
2006-02-22 07:00:00,1.55898,1.55901,1.55881,1.55892,476300002.0
2006-02-22 07:01:00,1.55886,1.559,1.55886,1.559,202399999.0
2006-02-22 07:02:00,1.55883,1.55883,1.55882,1.55882,74300002.0
2006-02-22 07:03:00,1.55881,1.55894,1.55881,1.55894,231700000.0
2006-02-22 07:04:00,1.55864,1.55898,1.55864,1.55898,353300005.0
2006-02-22 07:05:00,1.55883,1.55898,1.55876,1.5589,233900006.0
2006-02-22 07:06:00,1.55875,1.5589,1.55875,1.5589,26300000.0
2006-02-22 07:07:00,1.55885,1.55895,1.55885,1.55895,84599998.0
2006-02-22 07:08:00,1.55875,1.5589,1.55875,1.5589,18400000.0
2006-02-22 07:09:00,1.55888,1.55906,1.55877,1.5589,272299998.0
2006-02-22 07:10:00,1.55892,1.559,1.55877,1.559,427499999.0
2006-02-22 07:11:00,1.55896,1.55899,1.55883,1.55885,244399999.0
2006-02-22 07:12:00,1.55885,1.559,1.55885,1.55895,202900002.0
2006-02-22 07:13:00,1.5589,1.559,1.55877,1.55882,126500001.0
2006-02-22 07:14:00,1.5589,1.559,1.55878,1.55892,51700000.0
2006-02-22 07:15:00,1.55883,1.559,1.55873,1.559,427300000.0
2006-02-22 07:16:00,1.55877,1.55897,1.55877,1.55895,318700001.0
2006-02-22 07:17:00,1.55895,1.55895,1.55885,1.55885,102800001.0
2006-02-22 07:18:00,1.55888,1.559,1.55878,1.55881,227499996.0
2006-02-22 07:19:00,1.55891,1.55893,1.55878,1.55884,275899999.0
2006-02-22 07:20:00,1.55887,1.55897,1.55876,1.55879,284300005.0
2006-02-22 07:21:00,1.55881,1.55895,1.55878,1.55879,176700002.0
2006-02-22 07:22:00,1.5587,1.55897,1.5587,1.55897,372700002.0
2006-02-22 07:23:00,1.55888,1.5589,1.55877,1.55879,61500002.0
2006-02-22 07:24:00,1.55895,1.55895,1.55876,1.55876,282699996.0
2006-02-22 07:25:00,1.55876,1.5589,1.55876,1.5589,212900002.0
2006-02-22 07:26:00,1.55886,1.55895,1.55862,1.5589,249400002.0
2006-02-22 07:27:00,1.55876,1.5589,1.55869,1.5589,262099999.0
2006-02-22 07:28:00,1.55897,1.55897,1.55877,1.55877,235400000.0
2006-02-22 07:29:00,1.5589,1.55895,1.55881,1.55882,235899996.0
2006-02-22 07:30:00,1.5588,1.55895,1.5588,1.55895,152600002.0
2006-02-22 07:31:00,1.55887,1.55899,1.55879,1.5588,148800001.0
2006-02-22 07:32:00,1.55898,1.55898,1.55871,1.55871,222700000.0
2006-02-22 07:33:00,1.5589,1.55895,1.5587,1.55886,160599996.0
2006-02-22 07:34:00,1.5589,1.55895,1.55877,1.5588,419299998.0
2006-02-22 07:35:00,1.55888,1.55895,1.55876,1.55888,172699997.0
2006-02-22 07:36:00,1.55882,1.55895,1.55882,1.55895,121800005.0
2006-02-22 07:37:00,1.55895,1.55895,1.5589,1.5589,16000000.0
2006-02-22 07:38:00,1.5588,1.5589,1.5588,1.5589,97300001.0
2006-02-22 07:39:00,1.55895,1.55895,1.55882,1.55882,47900000.0
2006-02-22 07:40:00,1.55887,1.55895,1.55874,1.55888,245999995.0
2006-02-22 07:41:00,1.55891,1.55899,1.55875,1.5589,264900004.0
2006-02-22 07:42:00,1.55879,1.55901,1.55874,1.55901,195400002.0
2006-02-22 07:43:00,1.55885,1.55898,1.5588,1.55897,339899994.0
2006-02-22 07:44:00,1.55873,1.55898,1.55873,1.55886,249400004.0
2006-02-22 07:45:00,1.55903,1.55909,1.55892,1.55894,278699998.0
2006-02-22 07:46:00,1.55899,1.55908,1.55885,1.55888,309199998.0
2006-02-22 07:47:00,1.55901,1.55903,1.55886,1.55891,348200001.0
2006-02-22 07:48:00,1.55899,1.5591,1.5589,1.55905,334000004.0
2006-02-22 07:49:00,1.55905,1.5591,1.55894,1.559,251599995.0
2006-02-22 07:50:00,1.55905,1.55905,1.55895,1.55895,23400000.0
2006-02-22 07:51:00,1.5591,1.55913,1.55887,1.55887,392700004.0
2006-02-22 07:52:00,1.55895,1.5591,1.55895,1.55905,237400000.0
2006-02-22 07:53:00,1.55889,1.55901,1.55887,1.55899,44100001.0
2006-02-22 07:54:00,1.55891,1.55908,1.5587,1.55902,340500002.0
2006-02-22 07:55:00,1.55893,1.55902,1.55891,1.55891,96600001.0
2006-02-22 07:56:00,1.5591,1.5591,1.55903,1.55903,83499999.0
2006-02-22 07:57:00,1.55896,1.55907,1.55896,1.55899,36000000.0
2006-02-22 07:58:00,1.55899,1.55913,1.5589,1.5589,417199999.0
2006-02-22 07:59:00,1.55908,1.55915,1.559,1.5591,276600000.0
2006-02-22 08:00:00,1.55905,1.55907,1.55891,1.55893,64499998.0
2006-02-22 08:01:00,1.55901,1.55917,1.55898,1.55911,427999997.0
2006-02-22 08:02:00,1.55902,1.5591,1.55882,1.55905,448300000.0
2006-02-22 08:03:00,1.55898,1.55905,1.55882,1.55893,92699999.0
2006-02-22 08:04:00,1.55895,1.55905,1.55895,1.55905,123000000.0
2006-02-22 08:05:00,1.5591,1.5591,1.55905,1.55905,42399999.0
2006-02-22 08:06:00,1.55894,1.55906,1.55875,1.55894,194500001.0
2006-02-22 08:07:00,1.55895,1.5591,1.55881,1.5591,382100003.0
2006-02-22 08:08:00,1.55903,1.55914,1.55886,1.55898,391500000.0
2006-02-22 08:09:00,1.55884,1.55905,1.55884,1.55905,237200004.0
2006-02-22 08:10:00,1.5587,1.5591,1.5587,1.55905,242800000.0
2006-02-22 08:11:00,1.559,1.55908,1.55883,1.559,157599998.0
2006-02-22 08:12:00,1.559,1.559,1.55885,1.55885,45500000.0
2006-02-22 08:13:00,1.55903,1.5591,1.55888,1.55897,380799995.0
2006-02-22 08:14:00,1.55905,1.5591,1.55881,1.55881,229699999.0
2006-02-22 08:15:00,1.5589,1.5591,1.5589,1.5591,45199999.0
2006-02-22 08:16:00,1.55883,1.5591,1.55883,1.5591,72900000.0
2006-02-22 08:17:00,1.55909,1.55913,1.55892,1.5591,218200002.0
2006-02-22 08:18:00,1.5591,1.55912,1.55904,1.55912,103800004.0
2006-02-22 08:19:00,1.55898,1.55912,1.55894,1.55906,260799999.0
2006-02-22 08:20:00,1.55912,1.55912,1.55893,1.55899,217299998.0
2006-02-22 08:21:00,1.55885,1.55916,1.55885,1.55916,221600000.0
2006-02-22 08:22:00,1.55894,1.5591,1.55893,1.55902,184599999.0
2006-02-22 08:23:00,1.55902,1.55919,1.55894,1.55899,333800003.0
2006-02-22 08:24:00,1.55901,1.5592,1.55891,1.55907,233699998.0
2006-02-22 08:25:00,1.55912,1.55913,1.55899,1.55901,54800002.0
2006-02-22 08:26:00,1.55913,1.5592,1.55899,1.55915,210200002.0
2006-02-22 08:27:00,1.55895,1.55922,1.55894,1.55906,164400001.0
2006-02-22 08:28:00,1.55896,1.55912,1.55893,1.55905,322300003.0
2006-02-22 08:29:00,1.559,1.55914,1.559,1.55914,49500000.0
2006-02-22 08:30:00,1.55897,1.5591,1.55897,1.5591,73900003.0
2006-02-22 08:31:00,1.55885,1.5591,1.55885,1.55905,299600004.0
2006-02-22 08:32:00,1.55895,1.5591,1.55895,1.55905,167699997.0
2006-02-22 08:33:00,1.55912,1.55919,1.55895,1.559,352000001.0
2006-02-22 08:34:00,1.55897,1.55908,1.5589,1.55895,398100003.0
2006-02-22 08:35:00,1.55892,1.55904,1.55876,1.55881,256800000.0
2006-02-22 08:36:00,1.55893,1.55905,1.5589,1.55899,216000000.0
2006-02-22 08:37:00,1.559,1.559,1.55881,1.55893,256499999.0
2006-02-22 08:38:00,1.55879,1.55898,1.55879,1.55884,304999998.0
2006-02-22 08:39:00,1.55895,1.559,1.55887,1.55893,69399998.0
2006-02-22 08:40:00,1.5588,1.55907,1.5588,1.55896,343500004.0
2006-02-22 08:41:00,1.55892,1.559,1.55874,1.55895,353800003.0
2006-02-22 08:42:00,1.55894,1.55899,1.55877,1.55881,387700003.0
2006-02-22 08:43:00,1.55881,1.55895,1.55879,1.55886,268000001.0
2006-02-22 08:44:00,1.55892,1.55899,1.55884,1.5589,169300003.0
2006-02-22 08:45:00,1.55894,1.55904,1.55863,1.559,233600003.0
2006-02-22 08:46:00,1.55885,1.55885,1.55863,1.55873,207000003.0
2006-02-22 08:47:00,1.55875,1.55896,1.5587,1.55883,258600004.0
2006-02-22 08:48:00,1.55885,1.55895,1.55866,1.55878,245499998.0
2006-02-22 08:49:00,1.55858,1.5588,1.55858,1.55876,215799998.0
2006-02-22 08:50:00,1.55868,1.55884,1.55865,1.55868,189499999.0
2006-02-22 08:51:00,1.55858,1.55874,1.55858,1.55874,103000002.0
2006-02-22 08:52:00,1.55877,1.55881,1.55868,1.55881,132600000.0
2006-02-22 08:53:00,1.5588,1.55885,1.5587,1.55878,242400004.0
2006-02-22 08:54:00,1.55875,1.55885,1.55861,1.55866,293400000.0
2006-02-22 08:55:00,1.55883,1.55883,1.55869,1.55869,88699998.0
2006-02-22 08:56:00,1.55879,1.55882,1.5586,1.55868,320100000.0
2006-02-22 08:57:00,1.55879,1.55887,1.55866,1.55878,122699999.0
2006-02-22 08:58:00,1.5588,1.5589,1.55866,1.55882,45200000.0
2006-02-22 08:59:00,1.55872,1.55891,1.55866,1.55891,201599997.0
2006-02-22 09:00:00,1.5589,1.5591,1.5588,1.5591,235800003.0
2006-02-22 09:01:00,1.55887,1.55902,1.55881,1.55889,144700001.0
2006-02-22 09:02:00,1.55874,1.55888,1.55871,1.55871,412300006.0
2006-02-22 09:03:00,1.55867,1.55877,1.55863,1.55875,145299999.0
2006-02-22 09:04:00,1.55877,1.55887,1.55866,1.55879,270400000.0
2006-02-22 09:05:00,1.55886,1.55891,1.55874,1.55886,393500001.0
2006-02-22 09:06:00,1.55875,1.55882,1.55859,1.55872,281699998.0
2006-02-22 09:07:00,1.55867,1.55876,1.55855,1.55861,85499999.0
2006-02-22 09:08:00,1.55865,1.55875,1.55862,1.55875,185299999.0
2006-02-22 09:09:00,1.5587,1.55875,1.55858,1.55861,232600000.0
2006-02-22 09:10:00,1.55866,1.55883,1.5586,1.5586,334900002.0
2006-02-22 09:11:00,1.55857,1.55882,1.55857,1.55873,317499998.0
2006-02-22 09:12:00,1.5586,1.5587,1.5586,1.5587,20000000.0
2006-02-22 09:13:00,1.55861,1.55878,1.55861,1.55878,140699998.0
2006-02-22 09:14:00,1.55864,1.55874,1.55853,1.55867,326799999.0
2006-02-22 09:15:00,1.5586,1.55886,1.5586,1.55879,295900005.0
2006-02-22 09:16:00,1.55872,1.55885,1.55861,1.5588,409800005.0
2006-02-22 09:17:00,1.55883,1.55887,1.55869,1.55869,234100003.0
2006-02-22 09:18:00,1.55885,1.55885,1.55878,1.55878,108799998.0
2006-02-22 09:19:00,1.55862,1.55881,1.55862,1.55881,49600000.0
2006-02-22 09:20:00,1.55887,1.55893,1.55868,1.5588,89600000.0
2006-02-22 09:21:00,1.55855,1.55875,1.55855,1.55875,45500002.0
2006-02-22 09:22:00,1.5588,1.55894,1.5588,1.55894,194100001.0
2006-02-22 09:23:00,1.55873,1.55889,1.5587,1.55886,161800002.0
2006-02-22 09:24:00,1.55882,1.55882,1.55867,1.55868,337199998.0
2006-02-22 09:25:00,1.55866,1.55879,1.55856,1.55866,199899998.0
2006-02-22 09:26:00,1.55875,1.55875,1.55862,1.55862,73499999.0
2006-02-22 09:27:00,1.55858,1.55878,1.55846,1.55878,234899999.0
2006-02-22 09:28:00,1.55879,1.55897,1.55867,1.55867,397699994.0
2006-02-22 09:29:00,1.55883,1.55899,1.55874,1.55882,141499998.0
2006-02-22 09:30:00,1.55879,1.55889,1.5587,1.5587,293999997.0
2006-02-22 09:31:00,1.55872,1.55885,1.55862,1.55868,467400001.0
2006-02-22 09:32:00,1.55882,1.55882,1.55862,1.55862,132599999.0
2006-02-22 09:33:00,1.55872,1.55872,1.55849,1.55854,248799999.0
2006-02-22 09:34:00,1.55867,1.55867,1.55847,1.55847,193200003.0
2006-02-22 09:35:00,1.55847,1.55863,1.55845,1.55853,257500000.0
2006-02-22 09:36:00,1.5585,1.5585,1.55834,1.55835,147700002.0
2006-02-22 09:37:00,1.55844,1.55861,1.55831,1.55851,334699998.0
2006-02-22 09:38:00,1.55853,1.55861,1.55835,1.55841,240300003.0
2006-02-22 09:39:00,1.5582,1.55845,1.5582,1.55844,359499999.0
2006-02-22 09:40:00,1.55842,1.55854,1.55832,1.55836,253300002.0
2006-02-22 09:41:00,1.55847,1.55847,1.55826,1.55832,334600003.0
2006-02-22 09:42:00,1.55855,1.55855,1.5584,1.5584,101500000.0
2006-02-22 09:43:00,1.55857,1.55857,1.55834,1.55847,298600003.0
2006-02-22 09:44:00,1.55847,1.55851,1.55826,1.55826,266699996.0
2006-02-22 09:45:00,1.55844,1.55859,1.55841,1.55843,320599998.0
2006-02-22 09:46:00,1.55851,1.55865,1.55851,1.55865,200500000.0
2006-02-22 09:47:00,1.55855,1.55863,1.55843,1.55846,349700002.0
2006-02-22 09:48:00,1.55836,1.5585,1.55825,1.5585,238700000.0
2006-02-22 09:49:00,1.5585,1.55858,1.55833,1.55843,427500003.0
2006-02-22 09:50:00,1.5585,1.55862,1.55837,1.55862,437899996.0
2006-02-22 09:51:00,1.55856,1.55864,1.55847,1.55859,226700000.0
2006-02-22 09:52:00,1.55865,1.55872,1.55855,1.55859,55999999.0
2006-02-22 09:53:00,1.55878,1.55878,1.55847,1.55858,290800007.0
2006-02-22 09:54:00,1.55863,1.5587,1.55846,1.55846,302400000.0
2006-02-22 09:55:00,1.55847,1.55867,1.55837,1.55856,298399999.0
2006-02-22 09:56:00,1.55844,1.5586,1.55844,1.55857,149699997.0
2006-02-22 09:57:00,1.55853,1.55863,1.55846,1.55855,342900003.0
2006-02-22 09:58:00,1.55855,1.55858,1.55846,1.5585,79399999.0
2006-02-22 09:59:00,1.55854,1.55865,1.55837,1.5585,266800001.0
2006-02-22 10:00:00,1.55858,1.55868,1.55845,1.55847,296000005.0
2006-02-22 10:01:00,1.5586,1.55866,1.5585,1.55858,462500006.0
2006-02-22 10:02:00,1.55848,1.55863,1.55835,1.5584,300799998.0
2006-02-22 10:03:00,1.55845,1.55865,1.55845,1.55865,199899997.0
2006-02-22 10:04:00,1.55868,1.55872,1.55864,1.55866,33000000.0
2006-02-22 10:05:00,1.55846,1.5588,1.55846,1.55872,394800005.0
2006-02-22 10:06:00,1.55869,1.55877,1.55854,1.55861,210100002.0
2006-02-22 10:07:00,1.55863,1.5587,1.5585,1.5587,313400002.0
2006-02-22 10:08:00,1.5587,1.55883,1.55846,1.55873,288399997.0
2006-02-22 10:09:00,1.55876,1.55911,1.55876,1.55909,221700005.0
2006-02-22 10:10:00,1.55912,1.55912,1.55882,1.55882,148500001.0
2006-02-22 10:11:00,1.55882,1.559,1.55882,1.5589,312600003.0
2006-02-22 10:12:00,1.55891,1.55912,1.55889,1.55903,200699998.0
2006-02-22 10:13:00,1.55909,1.55909,1.55894,1.55894,86299999.0
2006-02-22 10:14:00,1.55892,1.559,1.55877,1.559,275199998.0
2006-02-22 10:15:00,1.55902,1.55907,1.55892,1.55895,210799999.0
2006-02-22 10:16:00,1.55905,1.55913,1.5589,1.559,522200001.0
2006-02-22 10:17:00,1.55905,1.55907,1.55881,1.55881,430499999.0
2006-02-22 10:18:00,1.559,1.55901,1.55879,1.55882,221500000.0
2006-02-22 10:19:00,1.55884,1.55892,1.55878,1.55892,306300002.0
2006-02-22 10:20:00,1.55879,1.55892,1.55867,1.55873,328900001.0
2006-02-22 10:21:00,1.55869,1.55892,1.55866,1.55882,219799998.0
2006-02-22 10:22:00,1.5588,1.55891,1.55875,1.55889,77500001.0
2006-02-22 10:23:00,1.55904,1.55904,1.55884,1.55895,267700001.0
2006-02-22 10:24:00,1.559,1.559,1.55876,1.55892,391900005.0
2006-02-22 10:25:00,1.55904,1.5591,1.55872,1.55872,342400002.0
2006-02-22 10:26:00,1.55887,1.55899,1.55878,1.55888,159399999.0
2006-02-22 10:27:00,1.55889,1.55905,1.55882,1.55897,190600004.0
2006-02-22 10:28:00,1.55897,1.55897,1.55879,1.55885,343300003.0
2006-02-22 10:29:00,1.55897,1.55898,1.5588,1.5588,103300000.0
2006-02-22 10:30:00,1.55897,1.55905,1.55884,1.55889,288300005.0
2006-02-22 10:31:00,1.55886,1.559,1.55876,1.55895,341800000.0
2006-02-22 10:32:00,1.55888,1.559,1.55875,1.55888,380900002.0
2006-02-22 10:33:00,1.55892,1.559,1.55875,1.55895,89199997.0
2006-02-22 10:34:00,1.55893,1.55895,1.55872,1.55872,178700000.0
2006-02-22 10:35:00,1.55874,1.55898,1.55872,1.55872,293900001.0
2006-02-22 10:36:00,1.55888,1.55905,1.55888,1.559,248300001.0
2006-02-22 10:37:00,1.55893,1.559,1.55878,1.55895,300299999.0
2006-02-22 10:38:00,1.55895,1.55903,1.55881,1.55884,262600002.0
2006-02-22 10:39:00,1.55895,1.559,1.55885,1.55893,402399997.0
2006-02-22 10:40:00,1.55875,1.55903,1.55874,1.55903,131800003.0
2006-02-22 10:41:00,1.559,1.55906,1.55881,1.55881,417100000.0
2006-02-22 10:42:00,1.55895,1.55907,1.55883,1.55895,228799999.0
2006-02-22 10:43:00,1.55914,1.55914,1.55867,1.55903,395900002.0
2006-02-22 10:44:00,1.55906,1.55917,1.55894,1.55908,354100001.0
2006-02-22 10:45:00,1.55905,1.5591,1.55905,1.5591,80199998.0
2006-02-22 10:46:00,1.55892,1.5592,1.55892,1.55911,326099995.0
2006-02-22 10:47:00,1.55909,1.55917,1.55893,1.55908,111100003.0
2006-02-22 10:48:00,1.55888,1.55899,1.55888,1.55896,78300000.0
2006-02-22 10:49:00,1.55884,1.55884,1.55849,1.55849,297800002.0
2006-02-22 10:50:00,1.55848,1.55862,1.5583,1.55842,279399998.0
2006-02-22 10:51:00,1.55817,1.55848,1.55817,1.55846,461500003.0
2006-02-22 10:52:00,1.55841,1.55856,1.55835,1.55838,268800001.0
2006-02-22 10:53:00,1.55852,1.55861,1.5584,1.55853,92900001.0
2006-02-22 10:54:00,1.55857,1.55857,1.55842,1.55843,322300001.0
2006-02-22 10:55:00,1.5583,1.55856,1.5583,1.55848,354499999.0
2006-02-22 10:56:00,1.55846,1.55857,1.55834,1.55847,481199999.0
2006-02-22 10:57:00,1.5585,1.55857,1.55835,1.55851,232799999.0
2006-02-22 10:58:00,1.55855,1.55859,1.55838,1.55838,246899999.0
2006-02-22 10:59:00,1.55841,1.55841,1.55811,1.55811,211000000.0
2006-02-22 11:00:00,1.55821,1.5583,1.558,1.55815,219799999.0
2006-02-22 11:01:00,1.55813,1.55829,1.55809,1.55817,280800002.0
2006-02-22 11:02:00,1.55827,1.55832,1.55812,1.55815,402600006.0
2006-02-22 11:03:00,1.55816,1.55816,1.55796,1.55796,247800001.0
2006-02-22 11:04:00,1.55811,1.5582,1.55781,1.55798,383399996.0
2006-02-22 11:05:00,1.55811,1.55822,1.55799,1.55814,286600000.0
2006-02-22 11:06:00,1.55823,1.55823,1.55817,1.55817,118900001.0
2006-02-22 11:07:00,1.5581,1.55826,1.558,1.55802,426100002.0
2006-02-22 11:08:00,1.55792,1.55823,1.55792,1.55815,193599999.0
2006-02-22 11:09:00,1.55806,1.55821,1.558,1.55815,340999997.0
2006-02-22 11:10:00,1.55812,1.55816,1.55796,1.55797,233599998.0
2006-02-22 11:11:00,1.55806,1.55818,1.55791,1.55818,354000002.0
2006-02-22 11:12:00,1.55817,1.55817,1.55794,1.558,426800004.0
2006-02-22 11:13:00,1.55807,1.55816,1.55787,1.55806,338400002.0
2006-02-22 11:14:00,1.55804,1.55821,1.55796,1.55813,341600006.0
2006-02-22 11:15:00,1.55799,1.55822,1.55796,1.55822,199400001.0
2006-02-22 11:16:00,1.55808,1.55818,1.55796,1.55807,155600002.0
2006-02-22 11:17:00,1.55797,1.55821,1.55797,1.55813,302300001.0
2006-02-22 11:18:00,1.55804,1.55821,1.55804,1.55817,228400001.0
2006-02-22 11:19:00,1.55805,1.55822,1.55805,1.5582,306200004.0
2006-02-22 11:20:00,1.55806,1.55818,1.55792,1.55802,429300006.0
2006-02-22 11:21:00,1.558,1.558,1.5576,1.55768,292700000.0
2006-02-22 11:22:00,1.55764,1.55771,1.55749,1.5575,210899998.0
2006-02-22 11:23:00,1.55772,1.55776,1.55754,1.55754,248100005.0
2006-02-22 11:24:00,1.55745,1.55766,1.55738,1.55745,353899998.0
2006-02-22 11:25:00,1.55739,1.55761,1.55739,1.55755,292500000.0
2006-02-22 11:26:00,1.55751,1.55757,1.55732,1.55744,386900000.0
2006-02-22 11:27:00,1.55751,1.55767,1.55744,1.55757,200399998.0
2006-02-22 11:28:00,1.55742,1.55757,1.5574,1.5575,274800001.0
2006-02-22 11:29:00,1.5574,1.55756,1.5574,1.55756,262699996.0
2006-02-22 11:30:00,1.55762,1.55766,1.55739,1.55743,326800001.0
2006-02-22 11:31:00,1.55748,1.55758,1.55741,1.5575,332699993.0
2006-02-22 11:32:00,1.55747,1.55762,1.55731,1.55762,326199997.0
2006-02-22 11:33:00,1.55768,1.55775,1.55759,1.55765,384900006.0
2006-02-22 11:34:00,1.55752,1.55768,1.55745,1.5576,436900000.0
2006-02-22 11:35:00,1.55759,1.5577,1.55745,1.55751,276799999.0
2006-02-22 11:36:00,1.55746,1.55758,1.55727,1.5574,311299995.0
2006-02-22 11:37:00,1.55725,1.55745,1.55712,1.5572,353600002.0
2006-02-22 11:38:00,1.55715,1.55723,1.55705,1.55723,353199998.0
2006-02-22 11:39:00,1.55706,1.55722,1.55703,1.55715,359299999.0
2006-02-22 11:40:00,1.55696,1.5572,1.55696,1.5572,272100000.0
2006-02-22 11:41:00,1.55715,1.55723,1.55698,1.55713,358100002.0
2006-02-22 11:42:00,1.55712,1.55725,1.55695,1.55716,372199999.0
2006-02-22 11:43:00,1.55713,1.55715,1.55691,1.55691,320200005.0
2006-02-22 11:44:00,1.55705,1.55715,1.55693,1.55697,396599997.0
2006-02-22 11:45:00,1.557,1.55703,1.55679,1.55686,213400003.0
2006-02-22 11:46:00,1.55701,1.55711,1.55696,1.55705,233700003.0
2006-02-22 11:47:00,1.55712,1.55715,1.55694,1.557,258800002.0
2006-02-22 11:48:00,1.55691,1.55713,1.5569,1.55702,315000000.0
2006-02-22 11:49:00,1.55695,1.55722,1.55692,1.55714,344100001.0
2006-02-22 11:50:00,1.55706,1.5572,1.55702,1.5572,292199999.0
2006-02-22 11:51:00,1.55705,1.55718,1.55687,1.55718,361499997.0
2006-02-22 11:52:00,1.55715,1.55723,1.557,1.55716,347299999.0
2006-02-22 11:53:00,1.55719,1.55722,1.55701,1.55714,376100001.0
2006-02-22 11:54:00,1.5572,1.5572,1.55689,1.55689,349900000.0
2006-02-22 11:55:00,1.55703,1.55719,1.5569,1.557,364100003.0
2006-02-22 11:56:00,1.55696,1.55714,1.55688,1.55714,230999999.0
2006-02-22 11:57:00,1.55698,1.5572,1.55698,1.5572,205700000.0
2006-02-22 11:58:00,1.55721,1.55721,1.55695,1.55704,246399997.0
2006-02-22 11:59:00,1.55709,1.55728,1.55708,1.55728,146500000.0
2006-02-22 12:00:00,1.5573,1.55737,1.55718,1.55733,271699998.0
2006-02-22 12:01:00,1.55721,1.5575,1.55721,1.55741,241600000.0
2006-02-22 12:02:00,1.55745,1.55753,1.5573,1.55741,298699995.0
2006-02-22 12:03:00,1.55742,1.55742,1.55715,1.55732,348500002.0
2006-02-22 12:04:00,1.55728,1.55749,1.55728,1.55744,269600004.0
2006-02-22 12:05:00,1.5575,1.5575,1.55731,1.55731,172000000.0
2006-02-22 12:06:00,1.55745,1.55758,1.55726,1.55758,331700003.0
2006-02-22 12:07:00,1.55758,1.55764,1.55737,1.55737,221699999.0
2006-02-22 12:08:00,1.55758,1.55759,1.55737,1.55737,224099999.0
2006-02-22 12:09:00,1.55754,1.55764,1.55746,1.55746,327600002.0
2006-02-22 12:10:00,1.55759,1.55759,1.55729,1.55729,242799999.0
2006-02-22 12:11:00,1.55742,1.55757,1.5573,1.55753,365799999.0
2006-02-22 12:12:00,1.55744,1.5576,1.55737,1.55746,297400001.0
2006-02-22 12:13:00,1.55738,1.55752,1.55738,1.55752,96900000.0
2006-02-22 12:14:00,1.5574,1.55749,1.55732,1.5574,262599998.0
2006-02-22 12:15:00,1.55737,1.55745,1.55725,1.55745,291199997.0
2006-02-22 12:16:00,1.55735,1.55752,1.55725,1.55737,179399999.0
2006-02-22 12:17:00,1.55752,1.55755,1.55735,1.55744,210299998.0
2006-02-22 12:18:00,1.55734,1.55749,1.5573,1.55743,350700001.0
2006-02-22 12:19:00,1.55741,1.55761,1.55739,1.55739,197299997.0
2006-02-22 12:20:00,1.55724,1.55742,1.55714,1.55724,278899995.0
2006-02-22 12:21:00,1.55742,1.55748,1.5572,1.55738,417299998.0
2006-02-22 12:22:00,1.5574,1.55748,1.55724,1.55738,345000000.0
2006-02-22 12:23:00,1.55739,1.55752,1.55724,1.55741,202800002.0
2006-02-22 12:24:00,1.55738,1.55751,1.55736,1.55745,168000000.0
2006-02-22 12:25:00,1.55755,1.55777,1.55751,1.55758,374000002.0
2006-02-22 12:26:00,1.5577,1.55783,1.55756,1.55766,356200004.0
2006-02-22 12:27:00,1.55762,1.55775,1.55748,1.55761,326700002.0
2006-02-22 12:28:00,1.55754,1.55786,1.55754,1.55781,348100002.0
2006-02-22 12:29:00,1.55773,1.55792,1.55766,1.55778,158100002.0
2006-02-22 12:30:00,1.55768,1.55783,1.55745,1.55754,231800002.0
2006-02-22 12:31:00,1.55761,1.55768,1.55742,1.55759,269599999.0
2006-02-22 12:32:00,1.55769,1.55769,1.55743,1.55743,290600007.0
2006-02-22 12:33:00,1.55738,1.55769,1.55738,1.55758,233800001.0
2006-02-22 12:34:00,1.55747,1.55766,1.55747,1.5575,247499999.0
2006-02-22 12:35:00,1.55761,1.55781,1.55757,1.55764,218399996.0
2006-02-22 12:36:00,1.55769,1.55781,1.55748,1.55762,339099999.0
2006-02-22 12:37:00,1.55768,1.55779,1.55758,1.55779,246300000.0
2006-02-22 12:38:00,1.55775,1.55784,1.55752,1.55752,361999999.0
2006-02-22 12:39:00,1.5577,1.55774,1.55751,1.55751,139100002.0
2006-02-22 12:40:00,1.55758,1.55778,1.55747,1.55763,202700003.0
2006-02-22 12:41:00,1.55752,1.55779,1.5575,1.55774,352300001.0
2006-02-22 12:42:00,1.55778,1.55787,1.5577,1.55773,266600002.0
2006-02-22 12:43:00,1.55781,1.55794,1.55774,1.55788,356799999.0
2006-02-22 12:44:00,1.55781,1.55799,1.55768,1.55787,62300001.0
2006-02-22 12:45:00,1.55797,1.55808,1.55783,1.55788,311500000.0
2006-02-22 12:46:00,1.55792,1.5581,1.55785,1.5581,448800001.0
2006-02-22 12:47:00,1.55816,1.55816,1.55794,1.55815,338199995.0
2006-02-22 12:48:00,1.55801,1.55805,1.55786,1.55799,266700001.0
2006-02-22 12:49:00,1.55792,1.55802,1.55772,1.55784,159900001.0
2006-02-22 12:50:00,1.55781,1.55787,1.55762,1.55762,278900000.0
2006-02-22 12:51:00,1.55781,1.55787,1.55769,1.55771,376000000.0
2006-02-22 12:52:00,1.55765,1.55804,1.55741,1.55781,453399998.0
2006-02-22 12:53:00,1.55793,1.5583,1.55782,1.5583,250300004.0
2006-02-22 12:54:00,1.55814,1.55827,1.55801,1.55807,167699998.0
2006-02-22 12:55:00,1.55784,1.55806,1.55784,1.55791,294900002.0
2006-02-22 12:56:00,1.55779,1.55812,1.55779,1.55804,411500000.0
2006-02-22 12:57:00,1.55807,1.55811,1.55794,1.55805,262300001.0
2006-02-22 12:58:00,1.55796,1.5582,1.55796,1.5581,230300002.0
2006-02-22 12:59:00,1.55798,1.5583,1.55798,1.55828,234499999.0
2006-02-22 13:00:00,1.55819,1.55832,1.55812,1.55824,262800001.0
2006-02-22 13:01:00,1.55822,1.55828,1.55803,1.55823,388000006.0
2006-02-22 13:02:00,1.55822,1.55831,1.55805,1.55817,160800001.0
2006-02-22 13:03:00,1.55819,1.55831,1.55803,1.55831,144000001.0
2006-02-22 13:04:00,1.55818,1.55845,1.55818,1.55845,126999999.0
2006-02-22 13:05:00,1.55842,1.55862,1.55838,1.55856,394300001.0
2006-02-22 13:06:00,1.55837,1.55859,1.55832,1.55841,386500001.0
2006-02-22 13:07:00,1.55852,1.55861,1.55836,1.55836,240999999.0
2006-02-22 13:08:00,1.55858,1.55866,1.5584,1.55852,249599999.0
2006-02-22 13:09:00,1.55855,1.55872,1.55849,1.55858,260100003.0
2006-02-22 13:10:00,1.55855,1.55867,1.55842,1.55855,210999995.0
2006-02-22 13:11:00,1.55869,1.55869,1.55841,1.55841,174400002.0
2006-02-22 13:12:00,1.55845,1.55864,1.55833,1.55864,202100000.0
2006-02-22 13:13:00,1.55863,1.55868,1.55845,1.55868,394600000.0
2006-02-22 13:14:00,1.55868,1.55868,1.55849,1.55852,172999999.0
2006-02-22 13:15:00,1.55851,1.55868,1.5585,1.55855,305399997.0
2006-02-22 13:16:00,1.55854,1.55865,1.55843,1.55858,318099999.0
2006-02-22 13:17:00,1.55858,1.55862,1.5585,1.55855,35200000.0
2006-02-22 13:18:00,1.55845,1.55869,1.55841,1.55855,368999999.0
2006-02-22 13:19:00,1.55848,1.55864,1.55844,1.55845,247100004.0
2006-02-22 13:20:00,1.55856,1.55863,1.55842,1.55851,218100000.0
2006-02-22 13:21:00,1.55857,1.55861,1.55844,1.55844,185000004.0
2006-02-22 13:22:00,1.5585,1.55863,1.5584,1.55863,346999999.0
2006-02-22 13:23:00,1.55862,1.55862,1.55832,1.55832,310100002.0
2006-02-22 13:24:00,1.55839,1.55865,1.55838,1.55865,259099997.0
2006-02-22 13:25:00,1.55856,1.55864,1.55833,1.55851,371700000.0
2006-02-22 13:26:00,1.55852,1.55863,1.55829,1.55829,212400001.0
2006-02-22 13:27:00,1.55849,1.55861,1.55837,1.55845,159300001.0
2006-02-22 13:28:00,1.55835,1.5586,1.55835,1.5586,171800002.0
2006-02-22 13:29:00,1.55839,1.55862,1.55839,1.5585,251599999.0
2006-02-22 13:30:00,1.55855,1.55862,1.55847,1.55855,245099998.0
2006-02-22 13:31:00,1.55856,1.55869,1.55848,1.55862,330300001.0
2006-02-22 13:32:00,1.55862,1.55873,1.55854,1.55855,291299997.0
2006-02-22 13:33:00,1.5586,1.55868,1.55845,1.55868,320699993.0
2006-02-22 13:34:00,1.55878,1.55878,1.55855,1.55864,280299997.0
2006-02-22 13:35:00,1.55873,1.55899,1.55873,1.55892,342799997.0
2006-02-22 13:36:00,1.55895,1.55897,1.55873,1.55879,225400001.0
2006-02-22 13:37:00,1.55876,1.55899,1.55876,1.5589,354000004.0
2006-02-22 13:38:00,1.55895,1.55895,1.55874,1.55878,177300001.0
2006-02-22 13:39:00,1.55874,1.55883,1.55858,1.55873,155699998.0
2006-02-22 13:40:00,1.55862,1.55878,1.55853,1.55859,400199999.0
2006-02-22 13:41:00,1.55868,1.55868,1.55841,1.55841,92700001.0
2006-02-22 13:42:00,1.55848,1.55867,1.55848,1.5586,131900001.0
2006-02-22 13:43:00,1.55855,1.55863,1.55844,1.55858,301000001.0
2006-02-22 13:44:00,1.55853,1.55864,1.55843,1.55861,236399997.0
2006-02-22 13:45:00,1.55843,1.55857,1.55843,1.55857,18900000.0
2006-02-22 13:46:00,1.55858,1.55861,1.55836,1.5585,355599997.0
2006-02-22 13:47:00,1.55858,1.5586,1.55832,1.55832,305900003.0
2006-02-22 13:48:00,1.5586,1.5586,1.55831,1.55842,374600001.0
2006-02-22 13:49:00,1.55854,1.55868,1.55854,1.55868,128200001.0
2006-02-22 13:50:00,1.55858,1.55872,1.55851,1.55865,269699999.0
2006-02-22 13:51:00,1.55862,1.55873,1.55851,1.55856,412900000.0
2006-02-22 13:52:00,1.55855,1.55865,1.55855,1.55865,80000000.0
2006-02-22 13:53:00,1.5587,1.5587,1.55849,1.55849,180200001.0
2006-02-22 13:54:00,1.55873,1.55873,1.55852,1.55866,264200002.0
2006-02-22 13:55:00,1.55863,1.55873,1.5585,1.55858,436600003.0
2006-02-22 13:56:00,1.55857,1.55863,1.55843,1.55847,133799998.0
2006-02-22 13:57:00,1.55855,1.55872,1.55845,1.55855,341899998.0
2006-02-22 13:58:00,1.55853,1.55867,1.55848,1.55856,151299999.0
2006-02-22 13:59:00,1.55858,1.55873,1.55842,1.55864,303199999.0
2006-02-22 14:00:00,1.55872,1.55872,1.55853,1.55853,133800002.0
2006-02-22 14:01:00,1.55839,1.55871,1.55839,1.5586,245300003.0
2006-02-22 14:02:00,1.55869,1.55869,1.55854,1.55863,403899996.0
2006-02-22 14:03:00,1.55827,1.5587,1.55827,1.55865,323499996.0
2006-02-22 14:04:00,1.55869,1.55872,1.5585,1.55855,294400002.0
2006-02-22 14:05:00,1.5586,1.55865,1.5586,1.55865,154499997.0
2006-02-22 14:06:00,1.55868,1.55873,1.55852,1.55859,285999997.0
2006-02-22 14:07:00,1.55857,1.55868,1.55848,1.55865,273200002.0
2006-02-22 14:08:00,1.55853,1.55868,1.55851,1.55863,476799999.0
2006-02-22 14:09:00,1.55856,1.55873,1.55848,1.55851,400200000.0
2006-02-22 14:10:00,1.55867,1.55868,1.55852,1.55852,347200000.0
2006-02-22 14:11:00,1.55865,1.55874,1.55859,1.55859,292899998.0
2006-02-22 14:12:00,1.55868,1.55876,1.55853,1.55862,356799999.0
2006-02-22 14:13:00,1.55872,1.55878,1.5585,1.55874,348700001.0
2006-02-22 14:14:00,1.55872,1.55876,1.55853,1.55854,292900006.0
2006-02-22 14:15:00,1.55867,1.55875,1.55855,1.55859,266600003.0
2006-02-22 14:16:00,1.55865,1.55881,1.55851,1.55854,479000003.0
2006-02-22 14:17:00,1.55869,1.55872,1.55851,1.55857,246700000.0
2006-02-22 14:18:00,1.55858,1.55878,1.55858,1.55874,273099996.0
2006-02-22 14:19:00,1.5588,1.5588,1.55861,1.55863,346800002.0
2006-02-22 14:20:00,1.55866,1.55881,1.55849,1.55881,402400000.0
2006-02-22 14:21:00,1.55884,1.55905,1.5588,1.55896,258199997.0
2006-02-22 14:22:00,1.55898,1.55901,1.55881,1.55884,353900003.0
2006-02-22 14:23:00,1.55892,1.55903,1.55884,1.55895,238200000.0
2006-02-22 14:24:00,1.55881,1.55907,1.55881,1.559,313200002.0
2006-02-22 14:25:00,1.55895,1.559,1.55892,1.559,133800002.0
2006-02-22 14:26:00,1.55888,1.55899,1.5587,1.55898,374100000.0
2006-02-22 14:27:00,1.55898,1.55902,1.5587,1.5589,341700003.0
2006-02-22 14:28:00,1.55883,1.55896,1.55867,1.55882,246699997.0
2006-02-22 14:29:00,1.5589,1.55904,1.55883,1.55897,327699996.0
2006-02-22 14:30:00,1.55889,1.55897,1.5587,1.55885,470200001.0
2006-02-22 14:31:00,1.55883,1.5589,1.5587,1.5587,204500003.0
2006-02-22 14:32:00,1.5589,1.55898,1.55873,1.55892,365599997.0
2006-02-22 14:33:00,1.55889,1.55902,1.55879,1.55892,391700006.0
2006-02-22 14:34:00,1.55886,1.55902,1.55883,1.55895,299600002.0
2006-02-22 14:35:00,1.55897,1.55906,1.55871,1.55871,398099996.0
2006-02-22 14:36:00,1.55897,1.55904,1.55884,1.55897,179900000.0
2006-02-22 14:37:00,1.55907,1.55911,1.55897,1.55897,237100002.0
2006-02-22 14:38:00,1.55901,1.55908,1.55891,1.55891,175900001.0
2006-02-22 14:39:00,1.559,1.55908,1.55892,1.55898,322399998.0
2006-02-22 14:40:00,1.55899,1.55914,1.55883,1.55892,355100000.0
2006-02-22 14:41:00,1.55916,1.55921,1.55908,1.55908,144799999.0
2006-02-22 14:42:00,1.55927,1.55933,1.55901,1.55918,412400001.0
2006-02-22 14:43:00,1.55908,1.55913,1.55884,1.55905,291300007.0
2006-02-22 14:44:00,1.55909,1.55917,1.55899,1.55917,325500000.0
2006-02-22 14:45:00,1.55904,1.5592,1.55904,1.55905,180399999.0
2006-02-22 14:46:00,1.559,1.5592,1.559,1.55912,185900001.0
2006-02-22 14:47:00,1.55895,1.55914,1.55894,1.55914,141800003.0
2006-02-22 14:48:00,1.55905,1.55917,1.55892,1.55898,188400001.0
2006-02-22 14:49:00,1.55917,1.55919,1.559,1.55918,392000001.0
2006-02-22 14:50:00,1.5592,1.55922,1.559,1.55914,324599999.0
2006-02-22 14:51:00,1.55918,1.55918,1.55887,1.55902,298600000.0
2006-02-22 14:52:00,1.55902,1.5591,1.5589,1.559,253900003.0
2006-02-22 14:53:00,1.55887,1.55901,1.55874,1.55887,279200005.0
2006-02-22 14:54:00,1.55883,1.55899,1.55873,1.55899,285099995.0
2006-02-22 14:55:00,1.55884,1.55908,1.55884,1.559,221900001.0
2006-02-22 14:56:00,1.55908,1.55911,1.55898,1.55911,188500000.0
2006-02-22 14:57:00,1.55908,1.55916,1.559,1.559,283799998.0
2006-02-22 14:58:00,1.55899,1.55915,1.55896,1.55915,349999999.0
2006-02-22 14:59:00,1.55898,1.55909,1.55882,1.55903,337799997.0
2006-02-22 15:00:00,1.55908,1.55922,1.55907,1.55915,212999996.0
2006-02-22 15:01:00,1.55898,1.5592,1.55895,1.55901,332700001.0
2006-02-22 15:02:00,1.5591,1.5591,1.55888,1.55888,139299999.0
2006-02-22 15:03:00,1.559,1.55902,1.55887,1.55887,342099997.0
2006-02-22 15:04:00,1.55886,1.55898,1.55878,1.55895,244699997.0
2006-02-22 15:05:00,1.5587,1.55893,1.55855,1.55892,339200003.0
2006-02-22 15:06:00,1.55876,1.55899,1.55876,1.55893,237299999.0
2006-02-22 15:07:00,1.55872,1.55896,1.55872,1.55889,185100003.0
2006-02-22 15:08:00,1.5589,1.55905,1.55875,1.559,393200006.0
2006-02-22 15:09:00,1.55882,1.55899,1.55872,1.55899,255900001.0
2006-02-22 15:10:00,1.55892,1.559,1.55877,1.55894,243699999.0
2006-02-22 15:11:00,1.55895,1.55912,1.55887,1.55904,255900003.0
2006-02-22 15:12:00,1.55913,1.55913,1.55897,1.55897,161099999.0
2006-02-22 15:13:00,1.55907,1.55919,1.559,1.55903,220900000.0
2006-02-22 15:14:00,1.55905,1.55923,1.55897,1.55923,233600002.0
2006-02-22 15:15:00,1.55907,1.5592,1.55897,1.5591,409200005.0
2006-02-22 15:16:00,1.55911,1.55921,1.55905,1.55913,271000001.0
2006-02-22 15:17:00,1.55922,1.55923,1.55911,1.55912,214300003.0
2006-02-22 15:18:00,1.55907,1.55923,1.55888,1.55902,214000000.0
2006-02-22 15:19:00,1.55933,1.55953,1.55932,1.5595,305399999.0
2006-02-22 15:20:00,1.55948,1.55965,1.55935,1.55965,321600003.0
2006-02-22 15:21:00,1.55959,1.5598,1.55944,1.5597,283899997.0
2006-02-22 15:22:00,1.55963,1.55979,1.55954,1.55969,346200005.0
2006-02-22 15:23:00,1.55959,1.55983,1.55941,1.55955,381599999.0
2006-02-22 15:24:00,1.55948,1.55967,1.55943,1.55967,297900003.0
2006-02-22 15:25:00,1.55973,1.55973,1.55948,1.55952,252400001.0
2006-02-22 15:26:00,1.5596,1.55968,1.55943,1.55955,262399999.0
2006-02-22 15:27:00,1.55965,1.55973,1.55958,1.55964,133900001.0
2006-02-22 15:28:00,1.55959,1.5597,1.55948,1.55955,367400003.0
2006-02-22 15:29:00,1.55967,1.55967,1.55939,1.55939,298000003.0
2006-02-22 15:30:00,1.55985,1.56017,1.55964,1.56001,316300002.0
2006-02-22 15:31:00,1.56028,1.56039,1.56009,1.56023,511900003.0
2006-02-22 15:32:00,1.56007,1.5602,1.55985,1.56013,259000000.0
2006-02-22 15:33:00,1.56013,1.56026,1.56002,1.5602,331600000.0
2006-02-22 15:34:00,1.5601,1.56023,1.55991,1.56008,356100002.0
2006-02-22 15:35:00,1.56008,1.56015,1.5599,1.55995,343300002.0
2006-02-22 15:36:00,1.55998,1.56019,1.55987,1.56005,233500000.0
2006-02-22 15:37:00,1.56015,1.56028,1.56003,1.56003,271599996.0
2006-02-22 15:38:00,1.56017,1.56034,1.56001,1.56014,432400003.0
2006-02-22 15:39:00,1.56019,1.56024,1.56008,1.56008,409600000.0
2006-02-22 15:40:00,1.56012,1.56035,1.56002,1.56018,266800002.0
2006-02-22 15:41:00,1.5601,1.56019,1.55995,1.56,229200000.0
2006-02-22 15:42:00,1.55999,1.56012,1.55993,1.55993,266000004.0
2006-02-22 15:43:00,1.56002,1.56036,1.56002,1.56021,145199999.0
2006-02-22 15:44:00,1.56033,1.56049,1.56027,1.56034,350100002.0
2006-02-22 15:45:00,1.56031,1.5605,1.56025,1.56026,305499998.0
2006-02-22 15:46:00,1.56029,1.56061,1.56029,1.56061,325800001.0
2006-02-22 15:47:00,1.56058,1.56067,1.56048,1.56058,289599997.0
2006-02-22 15:48:00,1.56053,1.56059,1.56038,1.56051,273399999.0
2006-02-22 15:49:00,1.56028,1.56057,1.56028,1.56057,288100002.0
2006-02-22 15:50:00,1.56048,1.5606,1.56035,1.56049,328500002.0
2006-02-22 15:51:00,1.56046,1.56054,1.56029,1.5603,391500006.0
2006-02-22 15:52:00,1.56045,1.56061,1.56039,1.56049,431599998.0
2006-02-22 15:53:00,1.56063,1.56076,1.56048,1.56049,244599998.0
2006-02-22 15:54:00,1.56067,1.56067,1.56042,1.56059,356300002.0
2006-02-22 15:55:00,1.56052,1.56068,1.56046,1.5606,301500002.0
2006-02-22 15:56:00,1.56059,1.5607,1.56044,1.56059,551800004.0
2006-02-22 15:57:00,1.5605,1.56076,1.5605,1.56057,425999994.0
2006-02-22 15:58:00,1.56065,1.56075,1.56054,1.5606,183500003.0
2006-02-22 15:59:00,1.56065,1.56077,1.56052,1.56063,260999999.0
2006-02-22 16:00:00,1.5607,1.56081,1.56064,1.56081,96300000.0
2006-02-22 16:01:00,1.56054,1.56095,1.56054,1.56095,303699999.0
2006-02-22 16:02:00,1.56098,1.56104,1.56078,1.56096,243800006.0
2006-02-22 16:03:00,1.56094,1.56096,1.56054,1.56071,301099998.0
2006-02-22 16:04:00,1.5606,1.5606,1.56026,1.5603,281799998.0
2006-02-22 16:05:00,1.56042,1.5605,1.5603,1.56048,212299997.0
2006-02-22 16:06:00,1.56045,1.56059,1.5603,1.56051,309199999.0
2006-02-22 16:07:00,1.56056,1.56063,1.56026,1.56041,202500001.0
2006-02-22 16:08:00,1.56065,1.56072,1.56048,1.56048,195199999.0
2006-02-22 16:09:00,1.56054,1.56062,1.56042,1.56042,149300000.0
2006-02-22 16:10:00,1.56058,1.56068,1.56044,1.56066,303199999.0
2006-02-22 16:11:00,1.56059,1.56067,1.56034,1.56049,326000000.0
2006-02-22 16:12:00,1.56041,1.56061,1.56039,1.56052,266499999.0
2006-02-22 16:13:00,1.56025,1.56063,1.56025,1.5606,480699994.0
2006-02-22 16:14:00,1.56049,1.56068,1.56037,1.56065,482999997.0
2006-02-22 16:15:00,1.56024,1.56067,1.56024,1.56065,377400004.0
2006-02-22 16:16:00,1.5605,1.56065,1.5604,1.5606,434700003.0
2006-02-22 16:17:00,1.56051,1.56065,1.56041,1.5606,218600000.0
2006-02-22 16:18:00,1.56061,1.56065,1.56044,1.56057,146500000.0
2006-02-22 16:19:00,1.56051,1.56069,1.56048,1.56054,353300001.0
2006-02-22 16:20:00,1.56068,1.56088,1.56063,1.56088,235899999.0
2006-02-22 16:21:00,1.56087,1.56088,1.5607,1.56088,492199997.0
2006-02-22 16:22:00,1.56074,1.56092,1.56067,1.56077,293000000.0
2006-02-22 16:23:00,1.56075,1.56085,1.56067,1.56076,207199998.0
2006-02-22 16:24:00,1.56055,1.56081,1.56054,1.56077,378599999.0
2006-02-22 16:25:00,1.56074,1.5609,1.56071,1.56087,322000003.0
2006-02-22 16:26:00,1.56088,1.56094,1.56062,1.5609,374900003.0
2006-02-22 16:27:00,1.56062,1.56091,1.56062,1.56083,280500001.0
2006-02-22 16:28:00,1.56078,1.56081,1.56064,1.56066,229799999.0
2006-02-22 16:29:00,1.56078,1.56089,1.56074,1.56089,221300002.0
2006-02-22 16:30:00,1.56052,1.56098,1.56052,1.56098,227100004.0
2006-02-22 16:31:00,1.56098,1.56101,1.56076,1.5609,243500001.0
2006-02-22 16:32:00,1.56102,1.5612,1.56092,1.561,368399996.0
2006-02-22 16:33:00,1.56102,1.56123,1.56097,1.56115,287300000.0
2006-02-22 16:34:00,1.56126,1.56126,1.56102,1.5612,226899999.0
2006-02-22 16:35:00,1.56117,1.5613,1.56108,1.56113,265099998.0
2006-02-22 16:36:00,1.56107,1.56128,1.56107,1.56128,130900002.0
2006-02-22 16:37:00,1.56124,1.56125,1.56099,1.56099,160000000.0
2006-02-22 16:38:00,1.56109,1.56124,1.56101,1.56121,403800001.0
2006-02-22 16:39:00,1.56109,1.56125,1.56095,1.56111,456900003.0
2006-02-22 16:40:00,1.56122,1.56122,1.56098,1.56108,332700005.0
2006-02-22 16:41:00,1.56101,1.56113,1.56093,1.56108,252599999.0
2006-02-22 16:42:00,1.56092,1.56128,1.56092,1.56122,417200001.0
2006-02-22 16:43:00,1.56102,1.56122,1.56081,1.56112,213100000.0
2006-02-22 16:44:00,1.56104,1.56126,1.56101,1.56113,407299999.0
2006-02-22 16:45:00,1.56109,1.56129,1.56108,1.56117,367400001.0
2006-02-22 16:46:00,1.56121,1.56124,1.56103,1.56117,178699999.0
2006-02-22 16:47:00,1.56118,1.56126,1.56104,1.56118,253999998.0
2006-02-22 16:48:00,1.56125,1.56125,1.56104,1.56111,262100001.0
2006-02-22 16:49:00,1.56125,1.56125,1.56109,1.56116,171999998.0
2006-02-22 16:50:00,1.56127,1.56128,1.56105,1.56121,306800002.0
2006-02-22 16:51:00,1.56124,1.5614,1.56112,1.56112,479900005.0
2006-02-22 16:52:00,1.56148,1.56156,1.56131,1.56145,427199999.0
2006-02-22 16:53:00,1.56144,1.56154,1.56128,1.5615,416100002.0
2006-02-22 16:54:00,1.56142,1.56151,1.5612,1.56124,384100007.0
2006-02-22 16:55:00,1.56138,1.56138,1.56113,1.56125,483300004.0
2006-02-22 16:56:00,1.56119,1.56138,1.56119,1.56138,253199997.0
2006-02-22 16:57:00,1.56138,1.56138,1.56123,1.56131,201699999.0
2006-02-22 16:58:00,1.56104,1.56142,1.56104,1.56133,261299999.0
2006-02-22 16:59:00,1.56113,1.56136,1.56113,1.56136,171700001.0
2006-02-22 17:00:00,1.56121,1.56137,1.56101,1.56133,414799998.0
2006-02-22 17:01:00,1.56132,1.56137,1.56107,1.56129,327900001.0
2006-02-22 17:02:00,1.56137,1.56152,1.56122,1.56152,227599997.0
2006-02-22 17:03:00,1.56149,1.56152,1.56128,1.56128,248099999.0
2006-02-22 17:04:00,1.56131,1.56147,1.56116,1.56135,342599998.0
2006-02-22 17:05:00,1.56136,1.5615,1.56132,1.56145,372100002.0
2006-02-22 17:06:00,1.56139,1.56166,1.56139,1.56165,152000001.0
2006-02-22 17:07:00,1.56165,1.56165,1.56142,1.5615,314099999.0
2006-02-22 17:08:00,1.56172,1.56212,1.56172,1.56208,356600007.0
2006-02-22 17:09:00,1.56203,1.56225,1.56198,1.56215,82800000.0
2006-02-22 17:10:00,1.56203,1.5622,1.56186,1.56198,311499998.0
2006-02-22 17:11:00,1.56195,1.56211,1.56185,1.56186,290600000.0
2006-02-22 17:12:00,1.56205,1.56206,1.56186,1.56196,442400000.0
2006-02-22 17:13:00,1.56193,1.562,1.56176,1.56198,193700001.0
2006-02-22 17:14:00,1.56192,1.56201,1.56177,1.56197,312699993.0
2006-02-22 17:15:00,1.56188,1.56197,1.56167,1.5618,111000001.0
2006-02-22 17:16:00,1.56166,1.56194,1.56166,1.56194,561500007.0
2006-02-22 17:17:00,1.56179,1.56199,1.56176,1.56199,315300002.0
2006-02-22 17:18:00,1.56191,1.56194,1.56172,1.56172,349300001.0
2006-02-22 17:19:00,1.56187,1.56194,1.56179,1.56182,139900002.0
2006-02-22 17:20:00,1.56187,1.56195,1.56173,1.56182,191699999.0
2006-02-22 17:21:00,1.56174,1.56187,1.56167,1.56177,343999998.0
2006-02-22 17:22:00,1.56162,1.56174,1.56155,1.56167,245200002.0
2006-02-22 17:23:00,1.56158,1.56172,1.56149,1.56165,352700002.0
2006-02-22 17:24:00,1.56174,1.56174,1.56148,1.56148,172400002.0
2006-02-22 17:25:00,1.56171,1.56179,1.56163,1.56172,242200005.0
2006-02-22 17:26:00,1.56178,1.56178,1.56165,1.56168,115800001.0
2006-02-22 17:27:00,1.56163,1.56179,1.56162,1.56175,279000001.0
2006-02-22 17:28:00,1.56165,1.56178,1.56155,1.56167,235900002.0
2006-02-22 17:29:00,1.56154,1.56176,1.56154,1.56172,370600000.0
2006-02-22 17:30:00,1.56162,1.56172,1.56147,1.56149,261400000.0
2006-02-22 17:31:00,1.56155,1.5616,1.56142,1.56144,502700004.0
2006-02-22 17:32:00,1.56134,1.56149,1.56126,1.56128,313000001.0
2006-02-22 17:33:00,1.5614,1.56149,1.56133,1.56134,242999999.0
2006-02-22 17:34:00,1.56149,1.56158,1.56133,1.56142,270000003.0
2006-02-22 17:35:00,1.56151,1.56155,1.56135,1.56136,273099997.0
2006-02-22 17:36:00,1.56114,1.56145,1.56114,1.56145,179299995.0
2006-02-22 17:37:00,1.56125,1.56148,1.56125,1.56139,244600001.0
2006-02-22 17:38:00,1.56135,1.56135,1.56115,1.56126,217199999.0
2006-02-22 17:39:00,1.56122,1.56129,1.56111,1.5612,349000001.0
2006-02-22 17:40:00,1.56103,1.56141,1.56103,1.56141,262599999.0
2006-02-22 17:41:00,1.56137,1.56145,1.56128,1.56141,342099998.0
2006-02-22 17:42:00,1.56143,1.56151,1.56125,1.56143,594100002.0
2006-02-22 17:43:00,1.56137,1.56151,1.56117,1.56131,287500001.0
2006-02-22 17:44:00,1.56115,1.5615,1.56115,1.5615,302000002.0
2006-02-22 17:45:00,1.56131,1.56153,1.56131,1.56145,279700003.0
2006-02-22 17:46:00,1.56135,1.56145,1.56127,1.56138,222999999.0
2006-02-22 17:47:00,1.56138,1.56148,1.56126,1.56139,140600001.0
2006-02-22 17:48:00,1.56135,1.56151,1.56133,1.56145,188800000.0
2006-02-22 17:49:00,1.56133,1.56158,1.56127,1.5615,481599994.0
2006-02-22 17:50:00,1.56147,1.56155,1.56128,1.56146,176400001.0
2006-02-22 17:51:00,1.56157,1.56166,1.56149,1.5616,154199998.0
2006-02-22 17:52:00,1.56164,1.56173,1.56148,1.56162,250600004.0
2006-02-22 17:53:00,1.5615,1.56162,1.56135,1.5614,223000002.0
2006-02-22 17:54:00,1.56165,1.5617,1.56148,1.5615,326900000.0
2006-02-22 17:55:00,1.56167,1.5618,1.56156,1.56159,302500000.0
2006-02-22 17:56:00,1.56173,1.56187,1.56165,1.56167,327600000.0
2006-02-22 17:57:00,1.56187,1.56193,1.56169,1.56175,389700001.0
2006-02-22 17:58:00,1.56165,1.56192,1.56165,1.56173,237100002.0
2006-02-22 17:59:00,1.56144,1.56144,1.56126,1.56133,64699999.0
2006-02-22 18:00:00,1.56133,1.5615,1.56126,1.56138,469300006.0
2006-02-22 18:01:00,1.5609,1.561,1.5609,1.5609,1765699997.0
2006-02-22 18:03:00,1.561,1.561,1.561,1.561,1765699997.0
2006-02-22 18:04:00,1.5609,1.5611,1.5609,1.561,1765699997.0
2006-02-22 18:05:00,1.5611,1.5612,1.561,1.5612,1765699997.0
2006-02-22 18:06:00,1.5611,1.5612,1.5611,1.5611,1765699997.0
2006-02-22 18:07:00,1.5612,1.5612,1.5611,1.5612,1765699997.0
2006-02-22 18:08:00,1.5611,1.5613,1.561,1.5611,1765699997.0
2006-02-22 18:09:00,1.56134,1.56167,1.56134,1.56167,1765699997.0
2006-02-22 18:10:00,1.5612,1.5612,1.5611,1.5611,1587600001.0
2006-02-22 18:11:00,1.56151,1.56176,1.56147,1.56165,1587600001.0
2006-02-22 18:12:00,1.56163,1.56174,1.56151,1.56161,1783300003.0
2006-02-22 18:13:00,1.56164,1.56176,1.56152,1.56165,1420500003.0
2006-02-22 18:14:00,1.5611,1.5612,1.5611,1.5612,866200001.0
2006-02-22 18:15:00,1.56169,1.56171,1.56154,1.56166,866200001.0
2006-02-22 18:16:00,1.5611,1.5612,1.561,1.5611,1506400002.0
2006-02-22 18:17:00,1.56164,1.56178,1.56148,1.5616,1506400002.0
2006-02-22 18:18:00,1.5616,1.56177,1.56139,1.56157,940300005.0
2006-02-22 18:19:00,1.56172,1.5618,1.56142,1.56153,2142500000.0
2006-02-22 18:20:00,1.56167,1.56167,1.56138,1.56139,1995800005.0
2006-02-22 18:21:00,1.56153,1.56158,1.56134,1.56134,886800001.0
2006-02-22 18:22:00,1.56138,1.56154,1.56138,1.56147,837100000.0
2006-02-22 18:23:00,1.5607,1.5608,1.5607,1.5608,1471200005.0
2006-02-22 18:24:00,1.5607,1.5608,1.5607,1.5608,1471200005.0
2006-02-22 18:26:00,1.5607,1.5608,1.5607,1.5608,1471200005.0
2006-02-22 18:27:00,1.56156,1.56166,1.56124,1.5614,1471200005.0
2006-02-22 18:28:00,1.561,1.561,1.5609,1.5609,1807500004.0
2006-02-22 18:29:00,1.56169,1.56196,1.56165,1.5619,1807500004.0
2006-02-22 18:30:00,1.56175,1.56202,1.56175,1.56193,1020700007.0
2006-02-22 18:31:00,1.56181,1.56215,1.56171,1.56215,980000009.0
2006-02-22 18:32:00,1.56212,1.56223,1.56164,1.56175,1268299997.0
2006-02-22 18:33:00,1.56174,1.56181,1.56161,1.56169,2104999997.0
2006-02-22 18:34:00,1.561,1.561,1.561,1.561,1252200002.0
2006-02-22 18:35:00,1.5609,1.561,1.5609,1.5609,1252200002.0
2006-02-22 18:36:00,1.56161,1.56172,1.56145,1.56149,1252200002.0
2006-02-22 18:37:00,1.56151,1.56163,1.56138,1.56157,2129000010.0
2006-02-22 18:38:00,1.5616,1.56178,1.5614,1.56158,1900900014.0
2006-02-22 18:39:00,1.56177,1.56184,1.56163,1.56172,1853799999.0
2006-02-22 18:40:00,1.5608,1.561,1.5607,1.5607,1289800000.0
2006-02-22 18:41:00,1.5616,1.56174,1.56143,1.56151,1289800000.0
2006-02-22 18:42:00,1.56167,1.56175,1.56146,1.56156,1466800008.0
2006-02-22 18:43:00,1.56156,1.56166,1.56118,1.56123,489100005.0
2006-02-22 18:44:00,1.56117,1.5612,1.56081,1.56093,947399992.0
2006-02-22 18:45:00,1.56108,1.56111,1.56079,1.56093,512099999.0
2006-02-22 18:46:00,1.56097,1.56108,1.56077,1.56094,331399997.0
2006-02-22 18:47:00,1.56096,1.56102,1.56085,1.56095,255000001.0
2006-02-22 18:48:00,1.561,1.56108,1.56084,1.56084,1385099994.0
2006-02-22 18:49:00,1.56101,1.56106,1.56096,1.56105,428200003.0
2006-02-22 18:50:00,1.56102,1.56106,1.56082,1.56082,536900004.0
2006-02-22 18:51:00,1.56092,1.56097,1.56073,1.56073,1427100003.0
2006-02-22 18:52:00,1.56089,1.56103,1.56078,1.56093,1075700001.0
2006-02-22 18:53:00,1.56086,1.56087,1.56062,1.56076,1067500006.0
2006-02-22 18:54:00,1.56068,1.56093,1.56068,1.56091,795399997.0
2006-02-22 18:55:00,1.56099,1.56118,1.56085,1.56085,1633700006.0
2006-02-22 18:56:00,1.561,1.561,1.56082,1.56091,1067900009.0
2006-02-22 18:57:00,1.56098,1.56114,1.56098,1.56102,625099997.0
2006-02-22 18:58:00,1.56112,1.56113,1.5608,1.56087,1006999996.0
2006-02-22 19:00:00,1.56093,1.56099,1.56081,1.56091,328099999.0
2006-02-22 19:01:00,1.56086,1.56093,1.5607,1.56087,324500000.0
2006-02-22 19:02:00,1.56081,1.56089,1.56064,1.56074,611899998.0
2006-02-22 19:03:00,1.56079,1.56094,1.56078,1.56094,474999996.0
2006-02-22 19:04:00,1.56097,1.56098,1.56074,1.5608,310499998.0
2006-02-22 19:05:00,1.56099,1.56118,1.56094,1.56118,682300000.0
2006-02-22 19:06:00,1.561,1.561,1.561,1.561,898600007.0
2006-02-22 19:07:00,1.56097,1.56117,1.56092,1.56105,898600007.0
2006-02-22 19:08:00,1.56102,1.56127,1.56098,1.5611,1584499994.0
2006-02-22 19:09:00,1.5611,1.56117,1.56088,1.56094,1277999998.0
2006-02-22 19:10:00,1.56095,1.56117,1.56094,1.56117,1143700001.0
2006-02-22 19:11:00,1.56107,1.56115,1.56087,1.56095,1125800003.0
2006-02-22 19:12:00,1.56078,1.56098,1.56078,1.56095,938100003.0
2006-02-22 19:13:00,1.56085,1.56104,1.56082,1.56104,549200001.0
2006-02-22 19:14:00,1.56094,1.56125,1.56093,1.56125,250700002.0
2006-02-22 19:15:00,1.56113,1.56123,1.56093,1.56107,1215300005.0
2006-02-22 19:16:00,1.56104,1.56118,1.56094,1.56105,648000002.0
2006-02-22 19:17:00,1.56107,1.56109,1.56078,1.56078,890500011.0
2006-02-22 19:18:00,1.5609,1.56108,1.56079,1.56098,398699999.0
2006-02-22 19:19:00,1.56081,1.561,1.56072,1.56077,1113900004.0
2006-02-22 19:20:00,1.56073,1.56074,1.56052,1.5606,910899999.0
2006-02-22 19:21:00,1.56068,1.56078,1.56058,1.5606,1011600006.0
2006-02-22 19:22:00,1.56067,1.56084,1.56067,1.56067,247799999.0
2006-02-22 19:23:00,1.5606,1.56072,1.56052,1.56068,736100007.0
2006-02-22 19:24:00,1.56052,1.56075,1.56052,1.56075,669000004.0
2006-02-22 19:25:00,1.56063,1.56082,1.56061,1.56072,795000003.0
2006-02-22 19:26:00,1.56081,1.56084,1.56063,1.56069,1138700006.0
2006-02-22 19:27:00,1.56076,1.56087,1.56062,1.56066,1338200005.0
2006-02-22 19:28:00,1.5608,1.56094,1.56069,1.56074,498200005.0
2006-02-22 19:29:00,1.56089,1.56097,1.56065,1.56065,986499999.0
2006-02-22 19:31:00,1.56091,1.56104,1.56073,1.56093,1081200007.0
2006-02-22 19:32:00,1.56093,1.56096,1.56075,1.56079,836700001.0
2006-02-22 19:33:00,1.56094,1.56104,1.56083,1.56085,1006699996.0
2006-02-22 19:34:00,1.5609,1.56108,1.56078,1.56095,1703400001.0
2006-02-22 19:35:00,1.56093,1.56097,1.56065,1.56089,972300011.0
2006-02-22 19:36:00,1.56085,1.56097,1.56071,1.56086,548499998.0
2006-02-22 19:37:00,1.5609,1.56094,1.56078,1.56086,529799998.0
2006-02-22 19:38:00,1.56087,1.56089,1.56069,1.56069,706100010.0
2006-02-22 19:39:00,1.56077,1.56078,1.5605,1.56071,909700002.0
2006-02-22 19:40:00,1.56077,1.56087,1.5606,1.56061,397900002.0
2006-02-22 19:41:00,1.56066,1.56087,1.56066,1.56087,522900001.0
2006-02-22 19:42:00,1.56094,1.56094,1.5607,1.56081,630700003.0
2006-02-22 19:43:00,1.56093,1.56096,1.5608,1.5608,461400000.0
2006-02-22 19:44:00,1.56098,1.56108,1.56086,1.56086,817499996.0
2006-02-22 19:45:00,1.56075,1.56088,1.56066,1.56079,369599999.0
2006-02-22 19:46:00,1.56077,1.56087,1.56066,1.5608,805500008.0
2006-02-22 19:47:00,1.5606,1.56089,1.5606,1.56083,167100000.0
2006-02-22 19:48:00,1.56074,1.56085,1.56071,1.56083,632900008.0
2006-02-22 19:49:00,1.56085,1.56093,1.56066,1.56082,1131600002.0
2006-02-22 19:50:00,1.5609,1.56098,1.56072,1.56098,312600002.0
2006-02-22 19:51:00,1.56099,1.56114,1.56095,1.56107,505100001.0
2006-02-22 19:52:00,1.56114,1.56122,1.56097,1.56113,511600000.0
2006-02-22 19:53:00,1.56121,1.56121,1.56086,1.56092,466799996.0
2006-02-22 19:54:00,1.56107,1.56113,1.56092,1.56092,393200003.0
2006-02-22 19:55:00,1.56103,1.56103,1.5608,1.56084,616600002.0
2006-02-22 19:56:00,1.5609,1.56093,1.56069,1.56078,1111100003.0
2006-02-22 19:57:00,1.56093,1.56101,1.56077,1.56079,1449000007.0
2006-02-22 19:58:00,1.5608,1.56102,1.56079,1.56092,1834199986.0
2006-02-22 19:59:00,1.56083,1.56106,1.56083,1.56086,1235600002.0
2006-02-22 20:00:00,1.56097,1.561,1.56075,1.56075,791599991.0
2006-02-22 20:01:00,1.56088,1.56104,1.56074,1.56093,650800000.0
2006-02-22 20:02:00,1.56086,1.56108,1.56085,1.56105,460000004.0
2006-02-22 20:03:00,1.56102,1.56105,1.56092,1.56095,267700005.0
2006-02-22 20:04:00,1.56093,1.56102,1.56083,1.56095,272300001.0
2006-02-22 20:05:00,1.56103,1.5611,1.56091,1.56101,378700002.0
2006-02-22 20:06:00,1.56108,1.56114,1.56102,1.56107,333499997.0
2006-02-22 20:07:00,1.56103,1.56107,1.56089,1.56097,391900001.0
2006-02-22 20:08:00,1.561,1.56111,1.5609,1.561,1493700011.0
2006-02-22 20:09:00,1.56087,1.56115,1.56084,1.56103,485900000.0
2006-02-22 20:10:00,1.56092,1.56105,1.56091,1.56105,249500000.0
2006-02-22 20:11:00,1.56107,1.56109,1.56096,1.56096,686499999.0
2006-02-22 20:12:00,1.56095,1.56113,1.56095,1.56099,431200003.0
2006-02-22 20:13:00,1.56108,1.56119,1.56096,1.56097,1581299990.0
2006-02-22 20:14:00,1.56094,1.5611,1.56088,1.56105,603599999.0
2006-02-22 20:15:00,1.56093,1.56106,1.56092,1.56097,1281400000.0
2006-02-22 20:16:00,1.56088,1.56095,1.56075,1.56087,1967000001.0
2006-02-22 20:17:00,1.56088,1.56095,1.56071,1.5609,410599997.0
2006-02-22 20:18:00,1.56096,1.56096,1.56077,1.5608,553200003.0
2006-02-22 20:20:00,1.561,1.5611,1.5608,1.5609,694300007.0
2006-02-22 20:21:00,1.56094,1.56112,1.56082,1.56102,694300007.0
2006-02-22 20:22:00,1.56097,1.5611,1.5609,1.56094,776300000.0
2006-02-22 20:23:00,1.56082,1.56093,1.5607,1.56093,994000006.0
2006-02-22 20:24:00,1.56099,1.56101,1.5608,1.56083,611100000.0
2006-02-22 20:25:00,1.5608,1.56099,1.56073,1.56097,805699998.0
2006-02-22 20:26:00,1.56097,1.56106,1.5609,1.56095,338600002.0
2006-02-22 20:27:00,1.56103,1.56104,1.56086,1.56097,620999991.0
2006-02-22 20:29:00,1.56107,1.56107,1.56075,1.56076,1724900012.0
2006-02-22 20:30:00,1.561,1.561,1.561,1.561,492299997.0
2006-02-22 20:31:00,1.5611,1.5611,1.5611,1.5611,492299997.0
2006-02-22 20:32:00,1.561,1.5611,1.561,1.5611,492299997.0
2006-02-22 20:33:00,1.561,1.56105,1.56077,1.56077,492299997.0
2006-02-22 20:34:00,1.56096,1.56111,1.56079,1.56093,366000000.0
2006-02-22 20:35:00,1.56115,1.5612,1.56099,1.56109,470600002.0
2006-02-22 20:36:00,1.56115,1.56121,1.56088,1.56108,613800002.0
2006-02-22 20:37:00,1.56102,1.56112,1.56081,1.56095,946100001.0
2006-02-22 20:38:00,1.56095,1.56104,1.5608,1.56084,1754400001.0
2006-02-22 20:39:00,1.56097,1.561,1.56079,1.5608,1132799999.0
2006-02-22 20:40:00,1.56091,1.56108,1.56074,1.56087,1220599995.0
2006-02-22 20:41:00,1.56093,1.56096,1.56068,1.56077,450800000.0
2006-02-22 20:42:00,1.56089,1.56096,1.56064,1.56064,244399999.0
2006-02-22 20:43:00,1.56095,1.56102,1.56075,1.56075,758099993.0
2006-02-22 20:44:00,1.56069,1.56095,1.56068,1.56086,1073999998.0
2006-02-22 20:45:00,1.5609,1.56095,1.56075,1.5609,990000000.0
2006-02-22 20:46:00,1.56097,1.56102,1.56075,1.561,248700000.0
2006-02-22 20:47:00,1.56082,1.56095,1.56069,1.56095,753900008.0
2006-02-22 20:48:00,1.56079,1.5611,1.56079,1.56096,1596600010.0
2006-02-22 20:49:00,1.56088,1.561,1.56072,1.56091,828700003.0
2006-02-22 20:50:00,1.561,1.561,1.5608,1.56091,2133699996.0
2006-02-22 20:51:00,1.56094,1.56099,1.56076,1.56085,357600003.0
2006-02-22 20:52:00,1.561,1.561,1.56075,1.56087,1520199995.0
2006-02-22 20:53:00,1.56095,1.56102,1.56082,1.56082,1663900024.0
2006-02-22 20:54:00,1.56074,1.56096,1.56074,1.56086,704900003.0
2006-02-22 20:55:00,1.56084,1.56085,1.56071,1.56075,562300003.0
2006-02-22 20:58:00,1.561,1.561,1.5609,1.5609,1732500008.0
2006-02-22 20:59:00,1.561,1.561,1.561,1.561,1732500008.0
2006-02-22 21:00:00,1.5609,1.561,1.5609,1.5609,1732500008.0
2006-02-22 21:01:00,1.561,1.561,1.5609,1.561,1732500008.0
2006-02-22 21:02:00,1.56081,1.56096,1.56068,1.5609,1732500008.0
2006-02-22 21:03:00,1.56077,1.56097,1.56073,1.56085,1456000000.0
2006-02-22 21:04:00,1.56073,1.56085,1.56063,1.56077,225599999.0
2006-02-22 21:05:00,1.56082,1.56089,1.56063,1.56072,1040800003.0
2006-02-22 21:06:00,1.56075,1.56088,1.56056,1.5607,407200003.0
2006-02-22 21:07:00,1.56081,1.56098,1.56073,1.56087,329300003.0
2006-02-22 21:08:00,1.56101,1.56116,1.56093,1.5611,333200005.0
2006-02-22 21:09:00,1.56097,1.56108,1.56089,1.56102,670099995.0
2006-02-22 21:10:00,1.56104,1.5611,1.56096,1.56105,940600007.0
2006-02-22 21:11:00,1.56104,1.56117,1.56098,1.56117,821000001.0
2006-02-22 21:12:00,1.56113,1.56119,1.56102,1.56115,424699999.0
2006-02-22 21:13:00,1.56097,1.56112,1.56092,1.56105,913999996.0
2006-02-22 21:14:00,1.5611,1.56113,1.56091,1.56103,712500000.0
2006-02-22 21:15:00,1.56098,1.56105,1.56079,1.56095,852100006.0
2006-02-22 21:16:00,1.56092,1.56107,1.56074,1.56092,592100001.0
2006-02-22 21:17:00,1.56105,1.5611,1.56093,1.56093,1705099999.0
2006-02-22 21:18:00,1.5611,1.5611,1.56081,1.56081,715999997.0
2006-02-22 21:19:00,1.56093,1.56105,1.5608,1.561,682299999.0
2006-02-22 21:21:00,1.5612,1.5612,1.5612,1.5612,1847599994.0
2006-02-22 21:22:00,1.56065,1.56094,1.56063,1.56082,1847599994.0
2006-02-22 21:23:00,1.56091,1.56104,1.56074,1.56075,1276500013.0
2006-02-22 21:24:00,1.56092,1.56099,1.56082,1.56087,642499999.0
2006-02-22 21:25:00,1.56087,1.56118,1.56053,1.56104,1425299998.0
2006-02-22 21:26:00,1.56095,1.5611,1.56094,1.5611,649400004.0
2006-02-22 21:27:00,1.5611,1.5612,1.56103,1.56115,554600002.0
2006-02-22 21:28:00,1.56098,1.56112,1.56093,1.56106,770299999.0
2006-02-22 21:29:00,1.56095,1.56113,1.56086,1.56102,499999998.0
2006-02-22 21:30:00,1.56082,1.56097,1.56075,1.56075,361499999.0
2006-02-22 21:31:00,1.56091,1.56094,1.56072,1.56077,583400001.0
2006-02-22 21:32:00,1.56103,1.56121,1.56089,1.56092,1853199999.0
2006-02-22 21:33:00,1.56096,1.56112,1.56087,1.56087,263300001.0
2006-02-22 21:34:00,1.56104,1.5611,1.56089,1.56091,1221599993.0
2006-02-22 21:35:00,1.56101,1.5611,1.56091,1.56094,719800000.0
2006-02-22 21:36:00,1.561,1.56112,1.5609,1.561,265500001.0
2006-02-22 21:37:00,1.5609,1.56104,1.56081,1.56094,419399996.0
2006-02-22 21:38:00,1.56092,1.56105,1.56082,1.56096,480499991.0
2006-02-22 21:39:00,1.56084,1.56098,1.56081,1.56081,71100000.0
2006-02-22 21:40:00,1.56095,1.56098,1.56073,1.56074,532400007.0
2006-02-22 21:41:00,1.56074,1.56104,1.56074,1.56097,795400005.0
2006-02-22 21:42:00,1.56095,1.56101,1.5608,1.5608,641800004.0
2006-02-22 21:43:00,1.56095,1.56102,1.56081,1.5609,1408700010.0
2006-02-22 21:44:00,1.56102,1.56112,1.56089,1.56089,1188400000.0
2006-02-22 21:45:00,1.56093,1.56104,1.56082,1.56088,688899997.0
2006-02-22 21:46:00,1.56098,1.56108,1.56078,1.56086,1368699999.0
2006-02-22 21:47:00,1.561,1.5611,1.56086,1.56087,1351500008.0
2006-02-22 21:48:00,1.56094,1.56111,1.56085,1.56097,375499995.0
2006-02-22 21:49:00,1.56091,1.56098,1.5607,1.56083,1115399997.0
2006-02-22 21:50:00,1.56071,1.56086,1.56062,1.56065,367599999.0
2006-02-22 21:51:00,1.5607,1.56093,1.5607,1.56088,553599997.0
2006-02-22 21:52:00,1.56088,1.56102,1.56072,1.56088,1636899998.0
2006-02-22 21:53:00,1.56094,1.56094,1.5607,1.56085,551899992.0
2006-02-22 21:54:00,1.56093,1.56093,1.56072,1.56072,336899999.0
2006-02-22 21:55:00,1.56068,1.5608,1.56062,1.5608,386899998.0
2006-02-22 21:56:00,1.56085,1.5609,1.56073,1.56075,775100000.0
2006-02-22 21:57:00,1.56076,1.5609,1.56075,1.5609,598200005.0
2006-02-22 21:58:00,1.56091,1.56095,1.56078,1.56086,536700002.0
2006-02-22 21:59:00,1.56083,1.56099,1.56072,1.5608,1069100002.0
2006-02-22 22:00:00,1.56088,1.56098,1.56071,1.5608,616700005.0
2006-02-22 22:01:00,1.56086,1.56099,1.56086,1.5609,212500005.0
2006-02-22 22:02:00,1.56094,1.5611,1.56079,1.56098,1101999999.0
2006-02-22 22:03:00,1.56105,1.56123,1.56096,1.56122,466700010.0
2006-02-22 22:04:00,1.56116,1.56127,1.56109,1.56123,815300000.0
2006-02-22 22:05:00,1.56131,1.56148,1.56131,1.56148,441999998.0
2006-02-22 22:06:00,1.5615,1.56152,1.56134,1.56142,618100005.0
2006-02-22 22:07:00,1.56124,1.56151,1.56124,1.56141,326400000.0
2006-02-22 22:08:00,1.56138,1.56138,1.56118,1.56121,614199998.0
2006-02-22 22:09:00,1.56123,1.56133,1.56114,1.5613,395600002.0
2006-02-22 22:10:00,1.56137,1.56141,1.56121,1.56121,259900001.0
2006-02-22 22:11:00,1.56131,1.56138,1.5612,1.5613,296200002.0
2006-02-22 22:12:00,1.56133,1.56133,1.56109,1.56111,583800004.0
2006-02-22 22:13:00,1.56118,1.56123,1.56102,1.56104,280400001.0
2006-02-22 22:14:00,1.56121,1.56125,1.56102,1.56109,236799997.0
2006-02-22 22:15:00,1.56103,1.56127,1.56101,1.56117,795399996.0
2006-02-22 22:16:00,1.56115,1.56115,1.561,1.561,256700001.0
2006-02-22 22:17:00,1.56113,1.56125,1.56103,1.56113,250199997.0
2006-02-22 22:18:00,1.56089,1.56104,1.56084,1.56097,248799995.0
2006-02-22 22:19:00,1.56085,1.56117,1.56085,1.56108,486700000.0
2006-02-22 22:20:00,1.561,1.56105,1.56085,1.56105,253400004.0
2006-02-22 22:21:00,1.56109,1.56116,1.56097,1.56099,247900001.0
2006-02-22 22:22:00,1.5611,1.56117,1.56093,1.561,902800005.0
2006-02-22 22:23:00,1.5611,1.56117,1.561,1.56112,150899999.0
2006-02-22 22:24:00,1.56095,1.56115,1.56088,1.56105,310300001.0
2006-02-22 22:25:00,1.56101,1.56114,1.56085,1.56105,705100000.0
2006-02-22 22:26:00,1.56105,1.56115,1.56086,1.5611,899200000.0
2006-02-22 22:27:00,1.56093,1.56115,1.56076,1.561,197300002.0
2006-02-22 22:28:00,1.56088,1.56114,1.56088,1.56104,827400009.0
2006-02-22 22:29:00,1.5609,1.5611,1.56087,1.5611,937800006.0
2006-02-22 22:30:00,1.5609,1.5612,1.5609,1.56107,963700001.0
2006-02-22 22:31:00,1.56101,1.56107,1.56073,1.5609,347000001.0
2006-02-22 22:32:00,1.561,1.561,1.56085,1.56085,208400003.0
2006-02-22 22:33:00,1.56085,1.56104,1.56083,1.56099,165000002.0
2006-02-22 22:34:00,1.56094,1.56108,1.56087,1.56097,321799999.0
2006-02-22 22:35:00,1.56091,1.56098,1.56082,1.5609,154200000.0
2006-02-22 22:36:00,1.5609,1.56095,1.56071,1.56079,640300005.0
2006-02-22 22:37:00,1.56073,1.56096,1.5607,1.56092,474900009.0
2006-02-22 22:38:00,1.56073,1.5609,1.56063,1.5609,492900006.0
2006-02-22 22:39:00,1.56064,1.5609,1.56055,1.5609,815200008.0
2006-02-22 22:40:00,1.56083,1.56111,1.56071,1.56098,623800002.0
2006-02-22 22:41:00,1.5609,1.561,1.56072,1.56083,615700005.0
2006-02-22 22:42:00,1.56091,1.56107,1.56076,1.56089,595899999.0
2006-02-22 22:43:00,1.56079,1.56098,1.5606,1.56098,1298300010.0
2006-02-22 22:44:00,1.5608,1.56092,1.56063,1.56092,331500006.0
2006-02-22 22:45:00,1.56097,1.56104,1.56077,1.56104,119600000.0
2006-02-22 22:46:00,1.56103,1.56103,1.56074,1.56074,169800003.0
2006-02-22 22:47:00,1.56083,1.56102,1.56075,1.56092,335500003.0
2006-02-22 22:48:00,1.56083,1.561,1.56074,1.56096,287900004.0
2006-02-22 22:49:00,1.5609,1.56111,1.56082,1.561,942700002.0
2006-02-22 22:50:00,1.56105,1.56105,1.56084,1.56084,212599996.0
2006-02-22 22:51:00,1.56088,1.56108,1.56083,1.56105,543799996.0
2006-02-22 22:52:00,1.56088,1.56105,1.56071,1.561,331700003.0
2006-02-22 22:53:00,1.56101,1.56113,1.56096,1.56113,399300004.0
2006-02-22 22:54:00,1.56096,1.56112,1.56081,1.56102,421299999.0
2006-02-22 22:55:00,1.56108,1.56108,1.5609,1.56105,229199998.0
2006-02-22 22:56:00,1.56102,1.56117,1.56093,1.56115,292100003.0
2006-02-22 22:57:00,1.56099,1.5612,1.56097,1.56109,386800001.0
2006-02-22 22:58:00,1.56111,1.56118,1.56103,1.56111,183800000.0
2006-02-22 22:59:00,1.56109,1.56114,1.56069,1.56069,547799998.0
2006-02-22 23:00:00,1.56093,1.56093,1.56054,1.5606,202300000.0
2006-02-22 23:01:00,1.56109,1.5612,1.56093,1.56093,345100004.0
2006-02-22 23:02:00,1.56095,1.5611,1.56078,1.56078,317099999.0
2006-02-22 23:03:00,1.56083,1.56086,1.56067,1.56077,288500000.0
2006-02-22 23:04:00,1.56068,1.56082,1.56046,1.56073,278700001.0
2006-02-22 23:05:00,1.56071,1.56085,1.56062,1.56076,264400004.0
2006-02-22 23:06:00,1.56078,1.56085,1.56067,1.56073,242700000.0
2006-02-22 23:07:00,1.56069,1.56085,1.56065,1.56077,186900001.0
2006-02-22 23:08:00,1.56082,1.56098,1.56073,1.56087,52000000.0
2006-02-22 23:09:00,1.56103,1.56103,1.56097,1.56097,111100002.0
2006-02-22 23:10:00,1.56084,1.56101,1.5608,1.56081,321100000.0
2006-02-22 23:11:00,1.56092,1.56102,1.5608,1.561,358199997.0
2006-02-22 23:12:00,1.56089,1.56103,1.56087,1.56095,210200003.0
2006-02-22 23:13:00,1.56087,1.56104,1.56083,1.56095,323900001.0
2006-02-22 23:14:00,1.5608,1.56103,1.5608,1.56085,205799998.0
2006-02-22 23:15:00,1.56088,1.56108,1.56088,1.56096,174500004.0
2006-02-22 23:16:00,1.56108,1.56117,1.56101,1.56107,219499997.0
2006-02-22 23:17:00,1.56099,1.56106,1.56083,1.56101,462900001.0
2006-02-22 23:18:00,1.56101,1.5611,1.56089,1.56102,242199999.0
2006-02-22 23:19:00,1.56094,1.56109,1.56087,1.56097,409199998.0
2006-02-22 23:20:00,1.5611,1.5611,1.56095,1.561,162799999.0
2006-02-22 23:21:00,1.56102,1.56105,1.56089,1.56094,259800002.0
2006-02-22 23:22:00,1.56103,1.56103,1.56089,1.56089,87100000.0
2006-02-22 23:23:00,1.56102,1.56111,1.56094,1.56094,259699999.0
2006-02-22 23:24:00,1.56097,1.56104,1.56089,1.56094,231700000.0
2006-02-22 23:25:00,1.56095,1.56095,1.56073,1.56073,79900001.0
2006-02-22 23:26:00,1.5609,1.56095,1.5609,1.56095,20800000.0
2006-02-22 23:27:00,1.56095,1.56095,1.5609,1.5609,71200001.0
2006-02-22 23:28:00,1.56098,1.56098,1.5608,1.5609,356199996.0
2006-02-22 23:29:00,1.56072,1.56085,1.56071,1.56082,275700002.0
2006-02-22 23:30:00,1.5609,1.56108,1.56085,1.561,230899998.0
2006-02-22 23:31:00,1.56094,1.56113,1.56094,1.56113,313599999.0
2006-02-22 23:32:00,1.56086,1.56104,1.56074,1.56088,428900007.0
2006-02-22 23:33:00,1.56085,1.56104,1.56085,1.561,213300001.0
2006-02-22 23:34:00,1.56107,1.56109,1.56096,1.56096,123100000.0
2006-02-22 23:35:00,1.56103,1.56103,1.56092,1.56092,42400000.0
2006-02-22 23:36:00,1.561,1.56107,1.56088,1.56103,146700001.0
2006-02-22 23:37:00,1.561,1.561,1.5609,1.5609,27400000.0
2006-02-22 23:38:00,1.56107,1.56107,1.56083,1.5609,140599999.0
2006-02-22 23:39:00,1.56098,1.56105,1.56092,1.561,88400000.0
2006-02-22 23:40:00,1.56097,1.56105,1.56084,1.561,178999999.0
2006-02-22 23:41:00,1.56098,1.56105,1.56084,1.561,346000000.0
2006-02-22 23:42:00,1.56094,1.56114,1.56085,1.561,173100000.0
2006-02-22 23:43:00,1.56104,1.56105,1.56084,1.561,345400005.0
2006-02-22 23:44:00,1.561,1.56109,1.56086,1.561,237300002.0
2006-02-22 23:45:00,1.56089,1.561,1.56079,1.56089,214599998.0
2006-02-22 23:46:00,1.56081,1.56095,1.56079,1.56091,275200004.0
2006-02-22 23:47:00,1.56082,1.561,1.56078,1.56083,372799998.0
2006-02-22 23:48:00,1.56074,1.56094,1.56074,1.56075,402499999.0
2006-02-22 23:49:00,1.56092,1.56099,1.56073,1.56095,268699998.0
2006-02-22 23:50:00,1.56094,1.56094,1.56073,1.56087,293900002.0
2006-02-22 23:51:00,1.5608,1.56085,1.5607,1.5607,190699999.0
2006-02-22 23:52:00,1.56073,1.56088,1.56062,1.56088,296700004.0
2006-02-22 23:53:00,1.56068,1.5609,1.56065,1.56082,157099999.0
2006-02-22 23:54:00,1.56084,1.56092,1.56059,1.56059,212600002.0
2006-02-22 23:55:00,1.56075,1.56096,1.56068,1.56082,320799998.0
2006-02-22 23:56:00,1.5608,1.56093,1.56069,1.5608,203499997.0
2006-02-22 23:57:00,1.56088,1.56099,1.56077,1.5609,246000003.0
2006-02-22 23:58:00,1.56094,1.56101,1.56082,1.56088,123799997.0
2006-02-22 23:59:00,1.56097,1.5611,1.56097,1.5611,142299999.0
2006-02-23 00:00:00,1.56105,1.5611,1.56105,1.5611,45100002.0
2006-02-23 00:01:00,1.5612,1.56138,1.56102,1.56117,212599999.0
2006-02-23 00:02:00,1.56122,1.56144,1.56077,1.56079,222700003.0
2006-02-23 00:03:00,1.56107,1.56152,1.56104,1.56139,416899995.0
2006-02-23 00:04:00,1.56121,1.56143,1.56092,1.56103,309100000.0
2006-02-23 00:05:00,1.56109,1.56137,1.56104,1.56123,303499999.0
2006-02-23 00:06:00,1.56155,1.56169,1.56128,1.56145,209299998.0
2006-02-23 00:07:00,1.5614,1.5617,1.5614,1.56152,404200000.0
2006-02-23 00:08:00,1.56138,1.56182,1.56121,1.56179,522300004.0
2006-02-23 00:09:00,1.56182,1.56193,1.56148,1.56184,429200002.0
2006-02-23 00:10:00,1.56172,1.56191,1.5615,1.56158,298600001.0
2006-02-23 00:11:00,1.56166,1.56173,1.56126,1.56144,419200001.0
2006-02-23 00:12:00,1.56177,1.56196,1.56118,1.56144,448699999.0
2006-02-23 00:13:00,1.56148,1.56175,1.56126,1.56151,313800002.0
2006-02-23 00:14:00,1.56131,1.56174,1.56129,1.56134,376799997.0
2006-02-23 00:15:00,1.5613,1.5615,1.56108,1.56128,414100002.0
2006-02-23 00:16:00,1.56124,1.5615,1.5612,1.56129,251800003.0
2006-02-23 00:17:00,1.56122,1.56156,1.56114,1.5613,300400000.0
2006-02-23 00:18:00,1.56149,1.56173,1.56121,1.56141,189699997.0
2006-02-23 00:19:00,1.5612,1.56182,1.56113,1.5617,185299999.0
2006-02-23 00:20:00,1.56151,1.56179,1.56129,1.56171,363000001.0
2006-02-23 00:21:00,1.56158,1.56168,1.56132,1.56135,189000000.0
2006-02-23 00:22:00,1.56154,1.56169,1.56103,1.56123,231699998.0
2006-02-23 00:23:00,1.56148,1.56185,1.56148,1.56185,255300001.0
2006-02-23 00:24:00,1.56192,1.56193,1.56132,1.56132,285000000.0
2006-02-23 00:25:00,1.5611,1.56179,1.56107,1.56167,305200003.0
2006-02-23 00:26:00,1.56177,1.56185,1.56152,1.56161,76500000.0
2006-02-23 00:27:00,1.56164,1.56164,1.56128,1.5616,278200000.0
2006-02-23 00:28:00,1.5616,1.5616,1.5614,1.5614,110300000.0
2006-02-23 00:29:00,1.56158,1.5617,1.56153,1.5617,104600002.0
2006-02-23 00:30:00,1.5617,1.5617,1.56149,1.56165,306399999.0
2006-02-23 00:31:00,1.56155,1.56173,1.56155,1.56165,318999999.0
2006-02-23 00:32:00,1.56148,1.5616,1.56146,1.56159,95899999.0
2006-02-23 00:33:00,1.5615,1.56165,1.56148,1.5616,105600000.0
2006-02-23 00:34:00,1.56163,1.56173,1.56152,1.56157,370100003.0
2006-02-23 00:35:00,1.56165,1.56169,1.56143,1.5616,334700001.0
2006-02-23 00:36:00,1.56165,1.5617,1.56165,1.5617,31100000.0
2006-02-23 00:37:00,1.56162,1.56172,1.56143,1.56159,197400001.0
2006-02-23 00:38:00,1.56161,1.56175,1.56161,1.56175,128599998.0
2006-02-23 00:39:00,1.56175,1.56175,1.56165,1.56165,51099999.0
2006-02-23 00:40:00,1.56184,1.56197,1.56171,1.56171,203899998.0
2006-02-23 00:41:00,1.56171,1.56191,1.56164,1.56173,160100002.0
2006-02-23 00:42:00,1.5618,1.56185,1.56164,1.56164,328000004.0
2006-02-23 00:43:00,1.5618,1.56185,1.56158,1.56178,403200004.0
2006-02-23 00:44:00,1.56177,1.56188,1.56166,1.56171,238299999.0
2006-02-23 00:45:00,1.56173,1.5619,1.56168,1.56187,302899994.0
2006-02-23 00:46:00,1.56185,1.56195,1.56172,1.5618,149100001.0
2006-02-23 00:47:00,1.56177,1.56201,1.56177,1.56197,315900001.0
2006-02-23 00:48:00,1.5619,1.56197,1.5618,1.5619,273200003.0
2006-02-23 00:49:00,1.5619,1.56195,1.56178,1.56183,172899999.0
2006-02-23 00:50:00,1.5619,1.56195,1.56177,1.56195,299699998.0
2006-02-23 00:51:00,1.56182,1.56195,1.56164,1.56188,68000000.0
2006-02-23 00:52:00,1.5619,1.5619,1.56164,1.5619,216400000.0
2006-02-23 00:53:00,1.56172,1.56197,1.56172,1.56197,180400003.0
2006-02-23 00:54:00,1.56192,1.56201,1.56174,1.56187,303700000.0
2006-02-23 00:55:00,1.56176,1.56193,1.56168,1.56185,302699999.0
2006-02-23 00:56:00,1.56184,1.56194,1.56171,1.56192,211699999.0
2006-02-23 00:57:00,1.56177,1.56193,1.5616,1.56171,392399999.0
2006-02-23 00:58:00,1.56181,1.5619,1.56156,1.56178,199300000.0
2006-02-23 00:59:00,1.56162,1.56191,1.56162,1.56191,79300002.0
2006-02-23 01:00:00,1.5618,1.56195,1.56168,1.56178,319499996.0
2006-02-23 01:01:00,1.56176,1.56195,1.56172,1.5618,458100001.0
2006-02-23 01:02:00,1.56185,1.56187,1.56171,1.5618,119299999.0
2006-02-23 01:03:00,1.56171,1.56184,1.56156,1.56174,68800001.0
2006-02-23 01:04:00,1.56183,1.56183,1.56156,1.56169,281799998.0
2006-02-23 01:05:00,1.56175,1.5618,1.56161,1.56172,267200000.0
2006-02-23 01:06:00,1.56177,1.5618,1.56157,1.56157,189200001.0
2006-02-23 01:07:00,1.56172,1.56183,1.5616,1.5616,402399999.0
2006-02-23 01:08:00,1.56165,1.56177,1.56161,1.56177,144900002.0
2006-02-23 01:09:00,1.56174,1.5618,1.56165,1.5618,268200006.0
2006-02-23 01:10:00,1.56172,1.56184,1.56165,1.56168,397900000.0
2006-02-23 01:11:00,1.5618,1.56185,1.5618,1.56185,73400000.0
2006-02-23 01:12:00,1.5617,1.56185,1.5616,1.56175,303900001.0
2006-02-23 01:13:00,1.5618,1.56183,1.56152,1.56152,178900000.0
2006-02-23 01:14:00,1.5618,1.56189,1.5617,1.56182,332699998.0
2006-02-23 01:15:00,1.56189,1.56189,1.5617,1.56173,128400002.0
2006-02-23 01:16:00,1.56182,1.56189,1.5617,1.56182,386899997.0
2006-02-23 01:17:00,1.56174,1.56189,1.56134,1.56162,327799999.0
2006-02-23 01:18:00,1.56183,1.56192,1.56175,1.56178,216300000.0
2006-02-23 01:19:00,1.56193,1.56193,1.56164,1.56171,244400006.0
2006-02-23 01:20:00,1.56187,1.56188,1.56169,1.56182,277800002.0
2006-02-23 01:21:00,1.56178,1.56185,1.5617,1.5618,134999999.0
2006-02-23 01:22:00,1.56183,1.56183,1.56177,1.56177,134899997.0
2006-02-23 01:23:00,1.56182,1.5619,1.56174,1.56182,199700000.0
2006-02-23 01:24:00,1.56178,1.56178,1.56162,1.56163,15100000.0
2006-02-23 01:25:00,1.56152,1.56171,1.56143,1.56153,347500002.0
2006-02-23 01:26:00,1.56172,1.56186,1.56159,1.5618,297900002.0
2006-02-23 01:27:00,1.5616,1.5618,1.5616,1.5618,345300000.0
2006-02-23 01:28:00,1.5618,1.56185,1.56171,1.56179,98900001.0
2006-02-23 01:29:00,1.5618,1.5618,1.5616,1.5616,106699999.0
2006-02-23 01:30:00,1.5618,1.5618,1.56165,1.56165,149200001.0
2006-02-23 01:31:00,1.56176,1.56187,1.56175,1.56187,29600000.0
2006-02-23 01:32:00,1.56196,1.56196,1.56167,1.56186,477800006.0
2006-02-23 01:33:00,1.56176,1.56203,1.56174,1.56183,284899998.0
2006-02-23 01:34:00,1.56167,1.56195,1.56167,1.56191,371199998.0
2006-02-23 01:35:00,1.5619,1.5619,1.56169,1.56181,143899998.0
2006-02-23 01:36:00,1.56179,1.56193,1.56167,1.56193,374700005.0
2006-02-23 01:37:00,1.56182,1.56187,1.56169,1.56175,311200000.0
2006-02-23 01:38:00,1.56186,1.56193,1.5617,1.56193,437100001.0
2006-02-23 01:39:00,1.56187,1.56194,1.56172,1.56172,139200000.0
2006-02-23 01:40:00,1.56178,1.56189,1.56172,1.56176,149700001.0
2006-02-23 01:41:00,1.56187,1.56187,1.56166,1.56166,268199999.0
2006-02-23 01:42:00,1.56172,1.56177,1.5616,1.56164,372899997.0
2006-02-23 01:43:00,1.56177,1.56187,1.56172,1.56187,230899998.0
2006-02-23 01:44:00,1.56178,1.56183,1.56177,1.56182,69500002.0
2006-02-23 01:45:00,1.5618,1.5618,1.56175,1.56175,24700001.0
2006-02-23 01:46:00,1.56165,1.56183,1.56163,1.56183,539200000.0
2006-02-23 01:47:00,1.5618,1.5618,1.56165,1.56165,184399998.0
2006-02-23 01:48:00,1.56174,1.56183,1.56165,1.56175,244900000.0
2006-02-23 01:49:00,1.56161,1.56177,1.56156,1.56177,169699999.0
2006-02-23 01:50:00,1.56172,1.56181,1.56155,1.56164,147199999.0
2006-02-23 01:51:00,1.56166,1.56172,1.56151,1.56155,322399996.0
2006-02-23 01:52:00,1.56167,1.56185,1.56165,1.56176,81399999.0
2006-02-23 01:53:00,1.5618,1.56196,1.56171,1.56181,110600000.0
2006-02-23 01:54:00,1.56199,1.56199,1.56179,1.56184,315400006.0
2006-02-23 01:55:00,1.56195,1.56195,1.56169,1.5619,213000000.0
2006-02-23 01:56:00,1.56183,1.56195,1.56166,1.56176,128900000.0
2006-02-23 01:57:00,1.56178,1.56182,1.5617,1.56175,84600001.0
2006-02-23 01:58:00,1.5617,1.56192,1.56163,1.56163,276999999.0
2006-02-23 01:59:00,1.5618,1.56189,1.56168,1.56181,270699999.0
2006-02-23 02:00:00,1.56177,1.56187,1.56153,1.56174,249000004.0
2006-02-23 02:01:00,1.5618,1.56185,1.5617,1.56178,100599999.0
2006-02-23 02:02:00,1.56167,1.56185,1.56162,1.5617,210100000.0
2006-02-23 02:03:00,1.56166,1.56185,1.56166,1.56185,393400003.0
2006-02-23 02:04:00,1.56185,1.56185,1.56158,1.56177,364600002.0
2006-02-23 02:05:00,1.56181,1.56188,1.56161,1.56161,197700000.0
2006-02-23 02:06:00,1.56176,1.56201,1.56176,1.56201,420599998.0
2006-02-23 02:07:00,1.5619,1.56208,1.56186,1.56208,474599998.0
2006-02-23 02:08:00,1.5621,1.5622,1.56189,1.56189,166199999.0
2006-02-23 02:09:00,1.56212,1.56221,1.56198,1.56205,131800000.0
2006-02-23 02:10:00,1.56202,1.56212,1.56195,1.562,246900001.0
2006-02-23 02:11:00,1.5619,1.56203,1.56171,1.56195,358800003.0
2006-02-23 02:12:00,1.56195,1.56195,1.56183,1.56187,42200000.0
2006-02-23 02:13:00,1.56195,1.56212,1.56188,1.56199,72099998.0
2006-02-23 02:14:00,1.56212,1.56219,1.56197,1.56212,231700001.0
2006-02-23 02:15:00,1.56215,1.56221,1.56201,1.56201,187400001.0
2006-02-23 02:16:00,1.56201,1.56231,1.56201,1.5622,352299999.0
2006-02-23 02:17:00,1.56211,1.56214,1.56197,1.56203,75400000.0
2006-02-23 02:18:00,1.56215,1.56215,1.56194,1.562,314300002.0
2006-02-23 02:19:00,1.56197,1.56214,1.56196,1.56196,167000000.0
2006-02-23 02:20:00,1.56205,1.56205,1.56183,1.56186,295700001.0
2006-02-23 02:21:00,1.56197,1.56199,1.56181,1.56197,463299999.0
2006-02-23 02:22:00,1.56187,1.56202,1.56179,1.5619,288799997.0
2006-02-23 02:23:00,1.56195,1.56195,1.56173,1.56178,334799999.0
2006-02-23 02:24:00,1.56183,1.56198,1.56171,1.56198,215000000.0
2006-02-23 02:25:00,1.56184,1.56197,1.56177,1.56184,357099997.0
2006-02-23 02:26:00,1.5619,1.56201,1.56184,1.56184,231699999.0
2006-02-23 02:27:00,1.56188,1.56198,1.56178,1.56196,301799996.0
2006-02-23 02:28:00,1.5619,1.562,1.56178,1.56178,298800003.0
2006-02-23 02:29:00,1.5619,1.562,1.5617,1.56192,288300006.0
2006-02-23 02:30:00,1.56165,1.56199,1.56165,1.56199,253100003.0
2006-02-23 02:31:00,1.56183,1.56193,1.56182,1.56192,119799999.0
2006-02-23 02:32:00,1.56192,1.56198,1.56172,1.56175,267900002.0
2006-02-23 02:33:00,1.5619,1.5619,1.5618,1.5618,34100000.0
2006-02-23 02:34:00,1.56188,1.56204,1.56181,1.56185,206699997.0
2006-02-23 02:35:00,1.56193,1.56198,1.56173,1.56192,381300000.0
2006-02-23 02:36:00,1.56181,1.56197,1.56175,1.56197,344599997.0
2006-02-23 02:37:00,1.56193,1.56211,1.56182,1.56194,153500001.0
2006-02-23 02:38:00,1.56203,1.56203,1.56182,1.56182,144000000.0
2006-02-23 02:39:00,1.56184,1.56204,1.56178,1.5619,167900002.0
2006-02-23 02:40:00,1.56204,1.56204,1.56179,1.5618,211099999.0
2006-02-23 02:41:00,1.56182,1.5619,1.56165,1.56167,368300004.0
2006-02-23 02:42:00,1.56185,1.5619,1.56167,1.56173,290599999.0
2006-02-23 02:43:00,1.56187,1.56193,1.56187,1.56193,109399999.0
2006-02-23 02:44:00,1.56185,1.56203,1.56185,1.56203,157300000.0
2006-02-23 02:45:00,1.5619,1.56202,1.5619,1.56202,77500002.0
2006-02-23 02:46:00,1.56193,1.56197,1.56176,1.56185,259700002.0
2006-02-23 02:47:00,1.56177,1.56198,1.56175,1.56198,280800005.0
2006-02-23 02:48:00,1.56188,1.56198,1.56178,1.5618,266999996.0
2006-02-23 02:49:00,1.56188,1.56188,1.56176,1.56176,32800001.0
2006-02-23 02:50:00,1.56182,1.56195,1.56182,1.56195,40599999.0
2006-02-23 02:51:00,1.56195,1.56195,1.56177,1.56182,226300002.0
2006-02-23 02:52:00,1.56179,1.56199,1.56179,1.56193,377099998.0
2006-02-23 02:53:00,1.56188,1.56195,1.56175,1.5619,328500005.0
2006-02-23 02:54:00,1.5619,1.56195,1.56182,1.56188,126900002.0
2006-02-23 02:55:00,1.5619,1.5619,1.56176,1.56176,128700002.0
2006-02-23 02:56:00,1.56181,1.56203,1.56176,1.56186,387400003.0
2006-02-23 02:57:00,1.56199,1.56205,1.56181,1.56185,385400002.0
2006-02-23 02:58:00,1.56198,1.56199,1.56179,1.56187,406400004.0
2006-02-23 02:59:00,1.56184,1.562,1.56182,1.56193,207999997.0
2006-02-23 03:00:00,1.56192,1.56206,1.56186,1.56203,174800003.0
2006-02-23 03:01:00,1.56179,1.562,1.56179,1.56195,564400004.0
2006-02-23 03:02:00,1.56177,1.562,1.56162,1.56182,259000003.0
2006-02-23 03:03:00,1.562,1.562,1.56178,1.56178,95900000.0
2006-02-23 03:04:00,1.56183,1.56202,1.56178,1.56191,246100006.0
2006-02-23 03:05:00,1.56195,1.56195,1.56185,1.56185,41700001.0
2006-02-23 03:06:00,1.56195,1.562,1.56195,1.562,55900001.0
2006-02-23 03:07:00,1.56176,1.56197,1.56176,1.56192,227000000.0
2006-02-23 03:08:00,1.5618,1.56195,1.56176,1.5619,286799998.0
2006-02-23 03:09:00,1.56179,1.5619,1.5617,1.56185,116500001.0
2006-02-23 03:10:00,1.56176,1.56192,1.56164,1.56192,201500001.0
2006-02-23 03:11:00,1.56177,1.56195,1.56175,1.56175,193900002.0
2006-02-23 03:12:00,1.56178,1.5619,1.56164,1.5619,235699999.0
2006-02-23 03:13:00,1.56182,1.56188,1.56168,1.56176,279999999.0
2006-02-23 03:14:00,1.56173,1.56198,1.56173,1.56195,345200003.0
2006-02-23 03:15:00,1.56188,1.56188,1.56176,1.56176,17600000.0
2006-02-23 03:16:00,1.56177,1.56199,1.56162,1.56182,255000000.0
2006-02-23 03:17:00,1.56193,1.56199,1.5618,1.56183,258099997.0
2006-02-23 03:18:00,1.56176,1.56196,1.56164,1.56188,236899997.0
2006-02-23 03:19:00,1.56197,1.56199,1.56181,1.56181,205400000.0
2006-02-23 03:20:00,1.5619,1.56203,1.56181,1.56191,259400001.0
2006-02-23 03:21:00,1.56181,1.56192,1.56174,1.56175,214199997.0
2006-02-23 03:22:00,1.56167,1.5619,1.56167,1.56171,306900001.0
2006-02-23 03:23:00,1.56162,1.56175,1.56154,1.56169,235200006.0
2006-02-23 03:24:00,1.56175,1.5618,1.56161,1.56174,261600000.0
2006-02-23 03:25:00,1.56175,1.56175,1.56165,1.56165,32000000.0
2006-02-23 03:26:00,1.56161,1.56173,1.56161,1.56173,17600000.0
2006-02-23 03:27:00,1.56182,1.56184,1.56156,1.56166,298500004.0
2006-02-23 03:28:00,1.56171,1.56187,1.56167,1.56178,252700002.0
2006-02-23 03:29:00,1.56173,1.56184,1.56161,1.5617,274500000.0
2006-02-23 03:30:00,1.56173,1.56173,1.56161,1.56161,43900002.0
2006-02-23 03:31:00,1.56177,1.56178,1.56167,1.56168,196400002.0
2006-02-23 03:32:00,1.5617,1.56185,1.56154,1.56176,277800002.0
2006-02-23 03:33:00,1.56173,1.56185,1.56165,1.56177,233100000.0
2006-02-23 03:34:00,1.56178,1.56185,1.56163,1.56175,475099997.0
2006-02-23 03:35:00,1.56177,1.56183,1.56161,1.5617,164300003.0
2006-02-23 03:36:00,1.56183,1.5619,1.56177,1.56185,138299997.0
2006-02-23 03:37:00,1.56166,1.5619,1.56166,1.56185,251899999.0
2006-02-23 03:38:00,1.56188,1.56188,1.56174,1.56174,76700001.0
2006-02-23 03:39:00,1.56173,1.56182,1.56161,1.56174,130199999.0
2006-02-23 03:40:00,1.56183,1.56187,1.56162,1.56163,206599999.0
2006-02-23 03:41:00,1.56173,1.56182,1.56156,1.56167,276399998.0
2006-02-23 03:42:00,1.56165,1.5618,1.56162,1.56175,387400000.0
2006-02-23 03:43:00,1.56181,1.5619,1.56164,1.56164,295099997.0
2006-02-23 03:44:00,1.5617,1.56187,1.5617,1.56187,137100003.0
2006-02-23 03:45:00,1.56183,1.56191,1.56171,1.56185,485199999.0
2006-02-23 03:46:00,1.56174,1.5619,1.56167,1.5619,225800005.0
2006-02-23 03:47:00,1.56168,1.56185,1.56168,1.56184,283800001.0
2006-02-23 03:48:00,1.56195,1.56202,1.56183,1.56192,162000002.0
2006-02-23 03:49:00,1.56189,1.56201,1.56179,1.56179,255300004.0
2006-02-23 03:50:00,1.56187,1.56203,1.56187,1.56196,124700003.0
2006-02-23 03:51:00,1.56203,1.56203,1.56187,1.56191,222300005.0
2006-02-23 03:52:00,1.56177,1.56196,1.56171,1.56184,242999998.0
2006-02-23 03:53:00,1.56188,1.562,1.56178,1.56178,425599995.0
2006-02-23 03:54:00,1.56176,1.56193,1.5617,1.56193,323199999.0
2006-02-23 03:55:00,1.56171,1.56196,1.56171,1.56196,110799999.0
2006-02-23 03:56:00,1.56172,1.56195,1.56172,1.56192,203099998.0
2006-02-23 03:57:00,1.56185,1.5619,1.56185,1.5619,12900000.0
2006-02-23 03:58:00,1.56178,1.56193,1.56167,1.5618,209500003.0
2006-02-23 03:59:00,1.56166,1.56188,1.56166,1.56188,309799996.0
2006-02-23 04:00:00,1.56184,1.56193,1.56177,1.56183,260199996.0
2006-02-23 04:01:00,1.56182,1.56197,1.56175,1.56188,300400004.0
2006-02-23 04:02:00,1.5619,1.56197,1.56182,1.56191,253900003.0
2006-02-23 04:03:00,1.56185,1.56197,1.5617,1.5617,278800000.0
2006-02-23 04:04:00,1.56188,1.56193,1.56187,1.56192,42600000.0
2006-02-23 04:05:00,1.56183,1.5619,1.56167,1.56185,315000000.0
2006-02-23 04:06:00,1.56173,1.56189,1.56172,1.56182,339100000.0
2006-02-23 04:07:00,1.56176,1.56188,1.56154,1.56181,371299998.0
2006-02-23 04:08:00,1.56185,1.56193,1.56168,1.56185,223600001.0
2006-02-23 04:09:00,1.56157,1.56195,1.56157,1.5619,282800003.0
2006-02-23 04:10:00,1.56179,1.56192,1.56173,1.56183,193100003.0
2006-02-23 04:11:00,1.5619,1.56195,1.56172,1.56172,225600003.0
2006-02-23 04:12:00,1.5618,1.56198,1.56178,1.56184,278599999.0
2006-02-23 04:13:00,1.56185,1.56185,1.5617,1.5617,10700000.0
2006-02-23 04:14:00,1.5618,1.5619,1.5618,1.5619,28000000.0
2006-02-23 04:15:00,1.5619,1.56195,1.5619,1.56195,157299999.0
2006-02-23 04:16:00,1.56183,1.56198,1.56172,1.5619,331199995.0
2006-02-23 04:17:00,1.5618,1.5619,1.5618,1.5619,76700000.0
2006-02-23 04:18:00,1.56182,1.56195,1.56182,1.56195,98699999.0
2006-02-23 04:19:00,1.5617,1.5619,1.5617,1.56185,277699999.0
2006-02-23 04:20:00,1.5618,1.56193,1.56165,1.5618,109500000.0
2006-02-23 04:21:00,1.56192,1.56199,1.56181,1.5619,237900003.0
2006-02-23 04:22:00,1.5617,1.56201,1.56167,1.56181,370699998.0
2006-02-23 04:23:00,1.56185,1.562,1.5617,1.56179,410000002.0
2006-02-23 04:24:00,1.5618,1.56195,1.56177,1.5619,243300000.0
2006-02-23 04:25:00,1.56195,1.56195,1.56166,1.56175,285600001.0
2006-02-23 04:26:00,1.56195,1.56195,1.5618,1.56188,330700002.0
2006-02-23 04:27:00,1.5619,1.56195,1.5619,1.56195,55900002.0
2006-02-23 04:28:00,1.56182,1.56201,1.56182,1.56201,67900002.0
2006-02-23 04:29:00,1.56196,1.56196,1.56177,1.56177,56000000.0
2006-02-23 04:30:00,1.5619,1.56197,1.56175,1.56183,334800002.0
2006-02-23 04:31:00,1.56189,1.56202,1.56182,1.56191,226299999.0
2006-02-23 04:32:00,1.5619,1.56195,1.5618,1.56188,97999999.0
2006-02-23 04:33:00,1.5619,1.56197,1.56183,1.56192,18900000.0
2006-02-23 04:34:00,1.56172,1.56198,1.56172,1.56194,290000002.0
2006-02-23 04:35:00,1.56184,1.562,1.56178,1.562,114400001.0
2006-02-23 04:36:00,1.562,1.562,1.56195,1.56195,64700001.0
2006-02-23 04:37:00,1.56195,1.56202,1.56176,1.56193,303100002.0
2006-02-23 04:38:00,1.56195,1.562,1.56184,1.56193,381600000.0
2006-02-23 04:39:00,1.56195,1.562,1.56177,1.56186,349899999.0
2006-02-23 04:40:00,1.562,1.562,1.56181,1.56181,73400000.0
2006-02-23 04:41:00,1.56195,1.56195,1.56176,1.56176,107700002.0
2006-02-23 04:42:00,1.56187,1.562,1.56186,1.56195,448199998.0
2006-02-23 04:43:00,1.56186,1.56202,1.56177,1.5619,191099997.0
2006-02-23 04:44:00,1.56181,1.56197,1.56177,1.56186,300500001.0
2006-02-23 04:45:00,1.56188,1.562,1.56171,1.56171,221800002.0
2006-02-23 04:46:00,1.56195,1.56195,1.56185,1.56185,39900000.0
2006-02-23 04:47:00,1.56195,1.56203,1.56178,1.56191,258000002.0
2006-02-23 04:48:00,1.56195,1.56203,1.5618,1.56196,271999998.0
2006-02-23 04:49:00,1.56208,1.56208,1.56185,1.5619,589200002.0
2006-02-23 04:50:00,1.56196,1.562,1.5617,1.56188,233500002.0
2006-02-23 04:51:00,1.56194,1.56204,1.56176,1.56198,445300006.0
2006-02-23 04:52:00,1.56193,1.56206,1.56185,1.56186,188500002.0
2006-02-23 04:53:00,1.56185,1.56202,1.56171,1.56194,78300000.0
2006-02-23 04:54:00,1.56195,1.56195,1.56173,1.5618,260799999.0
2006-02-23 04:55:00,1.56177,1.56195,1.56177,1.56195,93400003.0
2006-02-23 04:56:00,1.56195,1.56195,1.56185,1.56185,63900002.0
2006-02-23 04:57:00,1.56197,1.56203,1.56186,1.56196,301400003.0
2006-02-23 04:58:00,1.56192,1.56202,1.56183,1.562,496600002.0
2006-02-23 04:59:00,1.56192,1.56203,1.5618,1.56192,154499998.0
2006-02-23 05:00:00,1.56205,1.5621,1.56194,1.56195,343700001.0
2006-02-23 05:01:00,1.56195,1.56208,1.56186,1.56205,262100000.0
2006-02-23 05:02:00,1.56201,1.56214,1.56188,1.56197,203199998.0
2006-02-23 05:03:00,1.56215,1.56215,1.56193,1.56195,116099999.0
2006-02-23 05:04:00,1.56213,1.56213,1.56192,1.56192,215800000.0
2006-02-23 05:05:00,1.56218,1.56218,1.56204,1.56209,103800002.0
2006-02-23 05:06:00,1.56202,1.56218,1.56195,1.56208,242999999.0
2006-02-23 05:07:00,1.56218,1.56218,1.56203,1.5621,254000002.0
2006-02-23 05:08:00,1.56201,1.56221,1.56199,1.56204,264699995.0
2006-02-23 05:09:00,1.5621,1.5621,1.56197,1.56197,86999997.0
2006-02-23 05:10:00,1.56201,1.56215,1.56188,1.56188,198500000.0
2006-02-23 05:11:00,1.56207,1.56207,1.56181,1.56181,211700001.0
2006-02-23 05:12:00,1.56197,1.56205,1.5618,1.56198,190200001.0
2006-02-23 05:13:00,1.56206,1.56208,1.56193,1.56193,190100001.0
2006-02-23 05:14:00,1.56199,1.56203,1.56184,1.56184,163399999.0
2006-02-23 05:15:00,1.56188,1.56188,1.56175,1.56175,15200000.0
2006-02-23 05:16:00,1.56189,1.56193,1.56176,1.56182,186000003.0
2006-02-23 05:17:00,1.56205,1.56205,1.56192,1.56192,97399999.0
2006-02-23 05:18:00,1.56192,1.56205,1.56184,1.56184,150700003.0
2006-02-23 05:19:00,1.56176,1.56193,1.56176,1.56193,78200001.0
2006-02-23 05:20:00,1.56198,1.56202,1.56187,1.56193,72000000.0
2006-02-23 05:21:00,1.562,1.562,1.56169,1.56169,362700008.0
2006-02-23 05:22:00,1.56193,1.56205,1.56188,1.562,201100001.0
2006-02-23 05:23:00,1.562,1.562,1.56181,1.56183,258900002.0
2006-02-23 05:24:00,1.5619,1.56205,1.5617,1.56196,303800003.0
2006-02-23 05:25:00,1.56183,1.56198,1.56174,1.56195,300999999.0
2006-02-23 05:26:00,1.56193,1.56197,1.56184,1.56191,134100000.0
2006-02-23 05:27:00,1.56175,1.56205,1.56175,1.56192,358699997.0
2006-02-23 05:28:00,1.56195,1.562,1.56195,1.562,8000000.0
2006-02-23 05:29:00,1.56198,1.56216,1.56198,1.56216,123699999.0
2006-02-23 05:30:00,1.56213,1.56223,1.56205,1.56221,306199999.0
2006-02-23 05:31:00,1.56222,1.56223,1.56217,1.56218,85800001.0
2006-02-23 05:32:00,1.5622,1.56227,1.56209,1.56209,421200002.0
2006-02-23 05:33:00,1.56194,1.56224,1.56194,1.56218,248700000.0
2006-02-23 05:34:00,1.56208,1.56215,1.56189,1.56208,213399999.0
2006-02-23 05:35:00,1.56198,1.56212,1.56197,1.56207,305200001.0
2006-02-23 05:36:00,1.56205,1.56217,1.5619,1.5621,312700000.0
2006-02-23 05:37:00,1.56212,1.56212,1.56179,1.56185,174699996.0
2006-02-23 05:38:00,1.56208,1.56213,1.56193,1.56193,180599999.0
2006-02-23 05:39:00,1.56195,1.56219,1.56193,1.56199,141099998.0
2006-02-23 05:40:00,1.5622,1.56231,1.56201,1.56221,207000000.0
2006-02-23 05:41:00,1.56215,1.56229,1.56209,1.56218,262799999.0
2006-02-23 05:42:00,1.56208,1.5622,1.56202,1.56215,47900000.0
2006-02-23 05:43:00,1.56204,1.56206,1.56176,1.56199,346100000.0
2006-02-23 05:44:00,1.56188,1.56194,1.56177,1.56191,109499998.0
2006-02-23 05:45:00,1.56207,1.56213,1.56198,1.562,183100001.0
2006-02-23 05:46:00,1.56213,1.56213,1.56194,1.56194,90200002.0
2006-02-23 05:47:00,1.56212,1.56219,1.56186,1.56203,248600002.0
2006-02-23 05:48:00,1.56211,1.56222,1.56201,1.56212,554500007.0
2006-02-23 05:49:00,1.56207,1.56226,1.56194,1.56212,393599994.0
2006-02-23 05:50:00,1.56227,1.56227,1.56206,1.56212,395300002.0
2006-02-23 05:51:00,1.56213,1.56227,1.56209,1.56209,189600001.0
2006-02-23 05:52:00,1.56217,1.56243,1.56202,1.56227,308400002.0
2006-02-23 05:53:00,1.56233,1.56247,1.56225,1.56239,386600001.0
2006-02-23 05:54:00,1.56242,1.56258,1.56218,1.56218,281099999.0
2006-02-23 05:55:00,1.56223,1.56235,1.56209,1.56221,213800002.0
2006-02-23 05:56:00,1.56238,1.56249,1.56227,1.56234,282699998.0
2006-02-23 05:57:00,1.56233,1.56238,1.56218,1.5623,184299999.0
2006-02-23 05:58:00,1.56237,1.56237,1.56215,1.56222,425100001.0
2006-02-23 05:59:00,1.56236,1.56242,1.56218,1.56234,427399998.0
2006-02-23 06:00:00,1.56231,1.56236,1.5621,1.56228,254799999.0
2006-02-23 06:01:00,1.56235,1.56238,1.56213,1.56216,310200003.0
2006-02-23 06:02:00,1.5623,1.5623,1.5622,1.5622,191400001.0
2006-02-23 06:03:00,1.56216,1.56232,1.56214,1.56232,158600001.0
2006-02-23 06:04:00,1.56208,1.56236,1.56208,1.56219,292800001.0
2006-02-23 06:05:00,1.5623,1.56237,1.56219,1.56221,355099998.0
2006-02-23 06:06:00,1.56237,1.56238,1.56219,1.56222,480400009.0
2006-02-23 06:07:00,1.56229,1.56242,1.56208,1.56208,117600000.0
2006-02-23 06:08:00,1.5623,1.56254,1.56223,1.56249,264300000.0
2006-02-23 06:09:00,1.5625,1.5625,1.56225,1.56248,561099996.0
2006-02-23 06:10:00,1.56237,1.56253,1.56228,1.56242,267600001.0
2006-02-23 06:11:00,1.56247,1.56254,1.5623,1.56242,240100001.0
2006-02-23 06:12:00,1.5622,1.56244,1.5622,1.56244,185799998.0
2006-02-23 06:13:00,1.56233,1.56246,1.56233,1.56246,96300002.0
2006-02-23 06:14:00,1.56239,1.5625,1.56228,1.56237,265200001.0
2006-02-23 06:15:00,1.56246,1.56246,1.56232,1.56238,258800004.0
2006-02-23 06:16:00,1.56232,1.56239,1.56217,1.56226,278400003.0
2006-02-23 06:17:00,1.56225,1.5624,1.56222,1.56232,290100000.0
2006-02-23 06:18:00,1.56226,1.56242,1.56214,1.56225,369800002.0
2006-02-23 06:19:00,1.56232,1.56234,1.56211,1.56211,407800007.0
2006-02-23 06:20:00,1.56233,1.56237,1.56211,1.56219,168800001.0
2006-02-23 06:21:00,1.56228,1.56249,1.56227,1.56239,228399999.0
2006-02-23 06:22:00,1.56245,1.56253,1.56222,1.56235,293799998.0
2006-02-23 06:23:00,1.5625,1.56252,1.56217,1.56232,393499998.0
2006-02-23 06:24:00,1.56247,1.56249,1.56225,1.56241,235600003.0
2006-02-23 06:25:00,1.56227,1.56242,1.56224,1.56238,395599995.0
2006-02-23 06:26:00,1.56251,1.56252,1.5623,1.56234,358900003.0
2006-02-23 06:27:00,1.56247,1.56253,1.56238,1.56245,269000003.0
2006-02-23 06:28:00,1.56251,1.56259,1.56234,1.56248,325199997.0
2006-02-23 06:29:00,1.56229,1.56259,1.56229,1.56252,326500007.0
2006-02-23 06:30:00,1.56243,1.56264,1.56243,1.56248,269200002.0
2006-02-23 06:31:00,1.56242,1.5626,1.56236,1.56242,200899999.0
2006-02-23 06:32:00,1.56233,1.56251,1.56233,1.56247,363100004.0
2006-02-23 06:33:00,1.56238,1.56256,1.56234,1.56255,447299999.0
2006-02-23 06:34:00,1.56263,1.56265,1.56244,1.56256,246800002.0
2006-02-23 06:35:00,1.56242,1.56259,1.56241,1.56251,182299999.0
2006-02-23 06:36:00,1.56253,1.56253,1.56233,1.56245,132800000.0
2006-02-23 06:37:00,1.56265,1.56265,1.5626,1.5626,32000000.0
2006-02-23 06:38:00,1.56261,1.56261,1.56231,1.56234,247600004.0
2006-02-23 06:39:00,1.56235,1.56254,1.56229,1.56254,217099999.0
2006-02-23 06:40:00,1.56255,1.5626,1.56236,1.56236,339900002.0
2006-02-23 06:41:00,1.56251,1.56251,1.56228,1.56228,123000004.0
2006-02-23 06:42:00,1.5624,1.56247,1.5623,1.56239,358699999.0
2006-02-23 06:43:00,1.56242,1.56251,1.56231,1.56231,239700001.0
2006-02-23 06:44:00,1.56229,1.5624,1.56223,1.5623,171999998.0
2006-02-23 06:45:00,1.56241,1.56245,1.56218,1.5623,425600002.0
2006-02-23 06:46:00,1.56238,1.56238,1.56218,1.56218,192300003.0
2006-02-23 06:47:00,1.5622,1.56232,1.56214,1.56225,131899999.0
2006-02-23 06:48:00,1.5622,1.56229,1.56214,1.56221,234100002.0
2006-02-23 06:49:00,1.5622,1.56233,1.56211,1.56212,314900005.0
2006-02-23 06:50:00,1.56215,1.56225,1.56201,1.56215,362500002.0
2006-02-23 06:51:00,1.56217,1.56227,1.56208,1.56216,323600000.0
2006-02-23 06:52:00,1.56219,1.56231,1.56207,1.56212,278000000.0
2006-02-23 06:53:00,1.56215,1.56228,1.56209,1.5622,401200004.0
2006-02-23 06:54:00,1.56217,1.56235,1.56207,1.56214,256799996.0
2006-02-23 06:55:00,1.56227,1.5623,1.56209,1.56219,382400009.0
2006-02-23 06:56:00,1.56204,1.56222,1.56204,1.56216,194000000.0
2006-02-23 06:57:00,1.56207,1.56222,1.56203,1.56222,212000001.0
2006-02-23 06:58:00,1.56233,1.56233,1.56213,1.56215,315500001.0
2006-02-23 06:59:00,1.56212,1.56227,1.56211,1.56222,372700000.0
2006-02-23 07:00:00,1.56218,1.56225,1.56203,1.56214,289200000.0
2006-02-23 07:01:00,1.56211,1.56225,1.56211,1.56225,313499996.0
2006-02-23 07:02:00,1.56208,1.56218,1.56207,1.56217,88800001.0
2006-02-23 07:03:00,1.56216,1.56219,1.56206,1.56209,294700002.0
2006-02-23 07:04:00,1.5621,1.56225,1.5619,1.56217,194200002.0
2006-02-23 07:05:00,1.56212,1.56223,1.56207,1.56218,374000000.0
2006-02-23 07:06:00,1.56212,1.56238,1.56202,1.56238,188099998.0
2006-02-23 07:07:00,1.56241,1.56241,1.56208,1.56208,166700003.0
2006-02-23 07:08:00,1.56204,1.56225,1.562,1.56202,277800002.0
2006-02-23 07:09:00,1.56204,1.56227,1.56193,1.56207,366600003.0
2006-02-23 07:10:00,1.56204,1.56213,1.5619,1.562,63100000.0
2006-02-23 07:11:00,1.56211,1.56218,1.562,1.56205,103900000.0
2006-02-23 07:12:00,1.5621,1.56221,1.56201,1.56206,215899998.0
2006-02-23 07:13:00,1.56209,1.5622,1.56197,1.56203,148700000.0
2006-02-23 07:14:00,1.56196,1.56217,1.56196,1.56217,44699998.0
2006-02-23 07:15:00,1.56198,1.56215,1.56187,1.56215,443999998.0
2006-02-23 07:16:00,1.56193,1.56217,1.56193,1.56217,133000000.0
2006-02-23 07:17:00,1.56205,1.56225,1.56198,1.56213,298700002.0
2006-02-23 07:18:00,1.56209,1.56217,1.56199,1.56202,403000001.0
2006-02-23 07:19:00,1.56198,1.56212,1.56198,1.56212,20500000.0
2006-02-23 07:20:00,1.56206,1.56219,1.56197,1.56203,281899999.0
2006-02-23 07:21:00,1.5621,1.56218,1.56196,1.56196,149300000.0
2006-02-23 07:22:00,1.5619,1.56218,1.5619,1.56218,323500004.0
2006-02-23 07:23:00,1.56208,1.5621,1.56196,1.56199,59200000.0
2006-02-23 07:24:00,1.56215,1.56215,1.56195,1.56195,138699998.0
2006-02-23 07:25:00,1.5621,1.56217,1.56198,1.56205,322700001.0
2006-02-23 07:26:00,1.56215,1.56225,1.56198,1.56218,365000005.0
2006-02-23 07:27:00,1.56215,1.56233,1.56211,1.56226,349300001.0
2006-02-23 07:28:00,1.56228,1.56239,1.56214,1.56229,227100002.0
2006-02-23 07:29:00,1.5622,1.56235,1.56212,1.56232,310699999.0
2006-02-23 07:30:00,1.5622,1.56233,1.56218,1.56218,256999998.0
2006-02-23 07:31:00,1.5623,1.56234,1.56214,1.56231,346300001.0
2006-02-23 07:32:00,1.56221,1.5623,1.56201,1.56216,337800002.0
2006-02-23 07:33:00,1.56219,1.56225,1.56202,1.56218,365900003.0
2006-02-23 07:34:00,1.56215,1.56235,1.56215,1.56223,365600003.0
2006-02-23 07:35:00,1.56209,1.56227,1.56209,1.56217,323500000.0
2006-02-23 07:36:00,1.56215,1.5622,1.56207,1.56213,155099999.0
2006-02-23 07:37:00,1.56199,1.56224,1.56199,1.56203,213400003.0
2006-02-23 07:38:00,1.56203,1.56213,1.56202,1.56212,63800000.0
2006-02-23 07:39:00,1.56217,1.56217,1.56205,1.56205,56700000.0
2006-02-23 07:40:00,1.56205,1.56205,1.56192,1.56199,230100000.0
2006-02-23 07:41:00,1.56199,1.56208,1.56176,1.56198,398600003.0
2006-02-23 07:42:00,1.56193,1.5621,1.56187,1.56205,250200002.0
2006-02-23 07:43:00,1.56195,1.56201,1.5618,1.56193,351300001.0
2006-02-23 07:44:00,1.56186,1.56213,1.56186,1.56195,208000005.0
2006-02-23 07:45:00,1.56208,1.56208,1.5619,1.5619,398800001.0
2006-02-23 07:46:00,1.56203,1.56203,1.5618,1.56203,317200000.0
2006-02-23 07:47:00,1.56197,1.562,1.56179,1.56179,236700003.0
2006-02-23 07:48:00,1.56188,1.56195,1.56176,1.56179,153100000.0
2006-02-23 07:49:00,1.56178,1.56191,1.56175,1.56186,152600001.0
2006-02-23 07:50:00,1.56186,1.56194,1.56174,1.5619,211400002.0
2006-02-23 07:51:00,1.5619,1.56191,1.56165,1.56165,287300003.0
2006-02-23 07:52:00,1.56189,1.56198,1.5618,1.5618,376999999.0
2006-02-23 07:53:00,1.56196,1.5621,1.56183,1.56207,385499999.0
2006-02-23 07:54:00,1.56192,1.56207,1.56176,1.56195,323500003.0
2006-02-23 07:55:00,1.56192,1.56201,1.56179,1.5618,294200003.0
2006-02-23 07:56:00,1.56196,1.56204,1.56178,1.56195,176500000.0
2006-02-23 07:57:00,1.56189,1.562,1.56186,1.56189,239899999.0
2006-02-23 07:58:00,1.56204,1.56204,1.56179,1.56179,285900000.0
2006-02-23 07:59:00,1.56186,1.56194,1.56174,1.56182,222100002.0
2006-02-23 08:00:00,1.56154,1.56169,1.56154,1.56168,29500000.0
2006-02-23 08:01:00,1.56156,1.56176,1.56155,1.56175,414499998.0
2006-02-23 08:02:00,1.56174,1.56174,1.56145,1.56155,225100001.0
2006-02-23 08:03:00,1.56169,1.56176,1.5616,1.56163,254700001.0
2006-02-23 08:04:00,1.56183,1.56192,1.56176,1.56179,138400000.0
2006-02-23 08:05:00,1.56206,1.56207,1.5618,1.56207,222600000.0
2006-02-23 08:06:00,1.56205,1.56208,1.56176,1.56176,320300004.0
2006-02-23 08:07:00,1.56193,1.56209,1.56181,1.56209,356200001.0
2006-02-23 08:08:00,1.562,1.56202,1.56189,1.56191,56100001.0
2006-02-23 08:09:00,1.56181,1.56208,1.56181,1.56208,215000003.0
2006-02-23 08:10:00,1.56178,1.56218,1.56178,1.562,176899994.0
2006-02-23 08:11:00,1.56183,1.56211,1.56183,1.56204,163899998.0
2006-02-23 08:12:00,1.56188,1.56202,1.5616,1.56168,206800000.0
2006-02-23 08:13:00,1.56172,1.56194,1.56163,1.56181,389000003.0
2006-02-23 08:14:00,1.56189,1.56191,1.56155,1.56155,274299999.0
2006-02-23 08:15:00,1.56188,1.56193,1.56174,1.56182,245300001.0
2006-02-23 08:16:00,1.56185,1.56185,1.56162,1.56171,281999999.0
2006-02-23 08:17:00,1.56178,1.56188,1.56166,1.56166,138100001.0
2006-02-23 08:18:00,1.56176,1.56189,1.56169,1.56172,262800002.0
2006-02-23 08:19:00,1.56187,1.56198,1.56181,1.56197,300600004.0
2006-02-23 08:20:00,1.56195,1.56195,1.56174,1.5618,155100000.0
2006-02-23 08:21:00,1.56166,1.56198,1.56166,1.56198,103400001.0
2006-02-23 08:22:00,1.56175,1.56194,1.56163,1.56173,506599998.0
2006-02-23 08:23:00,1.5619,1.56209,1.56182,1.56185,179099997.0
2006-02-23 08:24:00,1.56187,1.56204,1.56181,1.56192,273899998.0
2006-02-23 08:25:00,1.56179,1.56194,1.56172,1.5618,225600001.0
2006-02-23 08:26:00,1.56189,1.56189,1.56167,1.56172,281100003.0
2006-02-23 08:27:00,1.56158,1.56197,1.56158,1.56197,116800001.0
2006-02-23 08:28:00,1.56198,1.56203,1.56182,1.56182,222199999.0
2006-02-23 08:29:00,1.56196,1.56203,1.56171,1.56182,397000004.0
2006-02-23 08:30:00,1.56202,1.56208,1.56193,1.56203,306400003.0
2006-02-23 08:31:00,1.56201,1.5621,1.56186,1.56194,365800002.0
2006-02-23 08:32:00,1.5619,1.56205,1.5619,1.562,279399998.0
2006-02-23 08:33:00,1.56203,1.56203,1.56181,1.56186,259900002.0
2006-02-23 08:34:00,1.56195,1.562,1.56187,1.562,289699994.0
2006-02-23 08:35:00,1.56202,1.56207,1.56186,1.5619,352899998.0
2006-02-23 08:36:00,1.56199,1.56212,1.56187,1.562,160199998.0
2006-02-23 08:37:00,1.562,1.56213,1.56194,1.56213,302000000.0
2006-02-23 08:38:00,1.56194,1.56207,1.56194,1.56207,99100002.0
2006-02-23 08:39:00,1.56198,1.56212,1.56198,1.56205,246800000.0
2006-02-23 08:40:00,1.56191,1.56214,1.56191,1.56203,198700001.0
2006-02-23 08:41:00,1.56208,1.56225,1.56201,1.56215,290600004.0
2006-02-23 08:42:00,1.56203,1.56228,1.56199,1.56223,319100001.0
2006-02-23 08:43:00,1.56221,1.56236,1.56202,1.56202,439900006.0
2006-02-23 08:44:00,1.56211,1.56219,1.56203,1.56209,197299999.0
2006-02-23 08:45:00,1.56221,1.56241,1.56198,1.56237,366299999.0
2006-02-23 08:46:00,1.5621,1.5623,1.5621,1.5623,229200005.0
2006-02-23 08:47:00,1.5623,1.56233,1.56213,1.5622,288100003.0
2006-02-23 08:48:00,1.5622,1.56234,1.56207,1.56231,345200006.0
2006-02-23 08:49:00,1.5622,1.56222,1.56192,1.56207,214000001.0
2006-02-23 08:50:00,1.562,1.56217,1.56194,1.56206,181800000.0
2006-02-23 08:51:00,1.56206,1.56217,1.56191,1.56212,310199998.0
2006-02-23 08:52:00,1.56202,1.56209,1.56202,1.56209,139099998.0
2006-02-23 08:53:00,1.56183,1.56197,1.56181,1.56186,214300001.0
2006-02-23 08:54:00,1.56188,1.56203,1.56177,1.56183,359200007.0
2006-02-23 08:55:00,1.56196,1.56203,1.56185,1.56198,317800004.0
2006-02-23 08:56:00,1.56193,1.56201,1.56179,1.56201,316400003.0
2006-02-23 08:57:00,1.56192,1.562,1.56178,1.5619,33700000.0
2006-02-23 08:58:00,1.56185,1.5621,1.56185,1.56202,235999999.0
2006-02-23 08:59:00,1.56195,1.562,1.56187,1.56193,125699999.0
2006-02-23 09:00:00,1.56193,1.562,1.5618,1.56193,176599997.0
2006-02-23 09:01:00,1.56186,1.56203,1.56186,1.56196,225200001.0
2006-02-23 09:02:00,1.56196,1.56205,1.56186,1.56197,198099999.0
2006-02-23 09:03:00,1.562,1.56206,1.56192,1.56206,255599999.0
2006-02-23 09:04:00,1.56188,1.56217,1.56188,1.56217,208700000.0
2006-02-23 09:05:00,1.56213,1.56225,1.56195,1.56202,339599996.0
2006-02-23 09:06:00,1.56212,1.56215,1.56193,1.56194,441699997.0
2006-02-23 09:07:00,1.562,1.56209,1.56189,1.56201,155600001.0
2006-02-23 09:08:00,1.56205,1.56212,1.56189,1.56204,212400001.0
2006-02-23 09:09:00,1.56213,1.56235,1.56212,1.56235,322200004.0
2006-02-23 09:10:00,1.56226,1.56226,1.56212,1.56212,115800000.0
2006-02-23 09:11:00,1.56199,1.5622,1.56199,1.56218,283800005.0
2006-02-23 09:12:00,1.5621,1.5622,1.5621,1.5622,2900000.0
2006-02-23 09:13:00,1.56192,1.56208,1.5618,1.5618,286999998.0
2006-02-23 09:14:00,1.56173,1.56184,1.56158,1.56168,398400000.0
2006-02-23 09:15:00,1.56161,1.56163,1.56141,1.56146,323299999.0
2006-02-23 09:16:00,1.56157,1.56166,1.56147,1.56147,263300004.0
2006-02-23 09:17:00,1.56145,1.56165,1.56139,1.56143,265199997.0
2006-02-23 09:18:00,1.56162,1.56162,1.56156,1.56156,99800002.0
2006-02-23 09:19:00,1.56134,1.56156,1.56131,1.56146,285600004.0
2006-02-23 09:20:00,1.56141,1.56167,1.56141,1.56152,439500004.0
2006-02-23 09:21:00,1.56149,1.56158,1.56131,1.56144,424400002.0
2006-02-23 09:22:00,1.56148,1.56148,1.56123,1.5613,453600003.0
2006-02-23 09:23:00,1.56118,1.5613,1.56113,1.5613,214800005.0
2006-02-23 09:24:00,1.56116,1.56135,1.56116,1.56132,460899998.0
2006-02-23 09:25:00,1.56125,1.56131,1.56111,1.56118,216900001.0
2006-02-23 09:26:00,1.56115,1.56136,1.56113,1.5612,256500002.0
2006-02-23 09:27:00,1.56121,1.56129,1.56096,1.56122,252299999.0
2006-02-23 09:28:00,1.56128,1.56137,1.5611,1.5611,434300006.0
2006-02-23 09:29:00,1.56123,1.56123,1.56103,1.56108,287800003.0
2006-02-23 09:30:00,1.56118,1.56127,1.56108,1.56113,280000003.0
2006-02-23 09:31:00,1.56107,1.56126,1.56098,1.56126,224000005.0
2006-02-23 09:32:00,1.56127,1.56139,1.56108,1.56108,280900000.0
2006-02-23 09:33:00,1.56118,1.56125,1.56107,1.56124,287800004.0
2006-02-23 09:34:00,1.561,1.56124,1.56093,1.56117,413800005.0
2006-02-23 09:35:00,1.56112,1.56127,1.56112,1.56125,246100000.0
2006-02-23 09:36:00,1.56118,1.56131,1.56106,1.56112,299600000.0
2006-02-23 09:37:00,1.56123,1.56137,1.56118,1.56137,161299999.0
2006-02-23 09:38:00,1.56118,1.5613,1.56095,1.56122,293799998.0
2006-02-23 09:39:00,1.56124,1.5614,1.56117,1.56122,223600004.0
2006-02-23 09:40:00,1.56121,1.56133,1.56119,1.56127,91900000.0
2006-02-23 09:41:00,1.56128,1.5613,1.56111,1.56112,161600001.0
2006-02-23 09:42:00,1.56127,1.56133,1.56113,1.56113,272200001.0
2006-02-23 09:43:00,1.56122,1.56134,1.56108,1.5613,279400003.0
2006-02-23 09:44:00,1.56116,1.5613,1.56112,1.56129,180599998.0
2006-02-23 09:45:00,1.56139,1.56139,1.56115,1.56121,273600000.0
2006-02-23 09:46:00,1.56132,1.56138,1.56112,1.56112,313400002.0
2006-02-23 09:47:00,1.56124,1.56128,1.5611,1.56111,290000006.0
2006-02-23 09:48:00,1.56115,1.56133,1.56111,1.56125,330399999.0
2006-02-23 09:49:00,1.56117,1.56123,1.56103,1.56118,262500000.0
2006-02-23 09:50:00,1.56124,1.56124,1.56098,1.56113,301400001.0
2006-02-23 09:51:00,1.5612,1.5612,1.56105,1.56105,108199999.0
2006-02-23 09:52:00,1.56108,1.56109,1.56095,1.56099,22300000.0
2006-02-23 09:53:00,1.56103,1.56108,1.56082,1.561,340400001.0
2006-02-23 09:54:00,1.56114,1.56119,1.56095,1.56095,239500001.0
2006-02-23 09:55:00,1.56108,1.56122,1.56079,1.56112,247599998.0
2006-02-23 09:56:00,1.56117,1.5612,1.56105,1.56107,195800003.0
2006-02-23 09:57:00,1.56117,1.56125,1.5611,1.5612,276200000.0
2006-02-23 09:58:00,1.56117,1.56117,1.56107,1.56109,77500001.0
2006-02-23 09:59:00,1.56106,1.56125,1.56104,1.56119,190399998.0
2006-02-23 10:00:00,1.56118,1.56119,1.561,1.56104,223000002.0
2006-02-23 10:01:00,1.56127,1.56132,1.56114,1.56123,309300000.0
2006-02-23 10:02:00,1.56104,1.56129,1.56101,1.5612,295099999.0
2006-02-23 10:03:00,1.5611,1.56122,1.56108,1.56115,279599998.0
2006-02-23 10:04:00,1.56126,1.56129,1.56122,1.56123,160500002.0
2006-02-23 10:05:00,1.56112,1.56131,1.56106,1.56113,435000009.0
2006-02-23 10:06:00,1.56108,1.56121,1.56102,1.56113,206699998.0
2006-02-23 10:07:00,1.5612,1.56122,1.561,1.56111,284000003.0
2006-02-23 10:08:00,1.56122,1.56127,1.56103,1.5612,614900002.0
2006-02-23 10:09:00,1.561,1.56121,1.56099,1.56113,376899999.0
2006-02-23 10:10:00,1.56108,1.56114,1.5609,1.56096,308699999.0
2006-02-23 10:11:00,1.56104,1.56109,1.56088,1.56095,338199998.0
2006-02-23 10:12:00,1.56085,1.56098,1.56074,1.56088,281899995.0
2006-02-23 10:13:00,1.56105,1.56113,1.56085,1.56113,337299997.0
2006-02-23 10:14:00,1.56108,1.56108,1.56084,1.56101,321100002.0
2006-02-23 10:15:00,1.5611,1.5611,1.56095,1.56095,224999998.0
2006-02-23 10:16:00,1.56101,1.56108,1.56084,1.561,330699996.0
2006-02-23 10:17:00,1.56109,1.56114,1.56095,1.56095,301500004.0
2006-02-23 10:18:00,1.56103,1.56113,1.56093,1.56095,389499999.0
2006-02-23 10:19:00,1.56104,1.56131,1.56104,1.56114,280000002.0
2006-02-23 10:20:00,1.56111,1.56132,1.56111,1.56118,223500001.0
2006-02-23 10:21:00,1.56107,1.56126,1.561,1.5611,211799999.0
2006-02-23 10:22:00,1.56113,1.56113,1.56087,1.56108,288500002.0
2006-02-23 10:23:00,1.56106,1.56114,1.56093,1.5611,312200000.0
2006-02-23 10:24:00,1.561,1.56112,1.56083,1.56112,230400002.0
2006-02-23 10:25:00,1.56111,1.56124,1.56089,1.56109,444800004.0
2006-02-23 10:26:00,1.56105,1.56117,1.56097,1.56106,137399999.0
2006-02-23 10:27:00,1.56103,1.56106,1.56087,1.56096,305899997.0
2006-02-23 10:28:00,1.56095,1.56103,1.56085,1.56103,296699997.0
2006-02-23 10:29:00,1.56099,1.5611,1.56086,1.56096,258099998.0
2006-02-23 10:30:00,1.56106,1.56111,1.56083,1.56096,228099998.0
2006-02-23 10:31:00,1.56108,1.56108,1.56086,1.56092,306200001.0
2006-02-23 10:32:00,1.56096,1.56096,1.56069,1.56069,211000001.0
2006-02-23 10:33:00,1.5608,1.56098,1.56074,1.56098,97400000.0
2006-02-23 10:34:00,1.56084,1.56097,1.56073,1.56085,217800000.0
2006-02-23 10:35:00,1.56079,1.56095,1.56069,1.56082,389600003.0
2006-02-23 10:36:00,1.56079,1.56092,1.56079,1.56085,358800000.0
2006-02-23 10:37:00,1.56084,1.56092,1.5607,1.56081,298000001.0
2006-02-23 10:38:00,1.56083,1.56105,1.56078,1.56088,293600000.0
2006-02-23 10:39:00,1.56096,1.56096,1.56081,1.56086,328099994.0
2006-02-23 10:40:00,1.5607,1.56089,1.5606,1.56079,307799999.0
2006-02-23 10:41:00,1.56071,1.56091,1.56064,1.56078,410400004.0
2006-02-23 10:42:00,1.56071,1.56088,1.56061,1.56067,255300001.0
2006-02-23 10:43:00,1.56072,1.56093,1.56055,1.56087,421000000.0
2006-02-23 10:44:00,1.56075,1.56089,1.56061,1.56086,281100003.0
2006-02-23 10:45:00,1.56093,1.56093,1.56087,1.56087,57500000.0
2006-02-23 10:46:00,1.56081,1.561,1.56064,1.56095,349400001.0
2006-02-23 10:47:00,1.561,1.56108,1.56086,1.56101,227600002.0
2006-02-23 10:48:00,1.56101,1.56116,1.56092,1.56101,321100000.0
2006-02-23 10:49:00,1.56107,1.56129,1.56104,1.56122,274900001.0
2006-02-23 10:50:00,1.56113,1.56119,1.5609,1.56105,498699999.0
2006-02-23 10:51:00,1.56099,1.56125,1.56099,1.56125,453300000.0
2006-02-23 10:52:00,1.56104,1.56117,1.56089,1.56097,420199999.0
2006-02-23 10:53:00,1.56108,1.56118,1.56102,1.56118,229299999.0
2006-02-23 10:54:00,1.56102,1.56113,1.56094,1.56094,282999997.0
2006-02-23 10:55:00,1.56106,1.56116,1.56091,1.56097,272099998.0
2006-02-23 10:56:00,1.56112,1.56132,1.56092,1.56122,210000000.0
2006-02-23 10:57:00,1.56125,1.56125,1.56105,1.5612,302299996.0
2006-02-23 10:58:00,1.56119,1.56123,1.56112,1.56113,169600002.0
2006-02-23 10:59:00,1.56119,1.56127,1.56104,1.56104,184200002.0
2006-02-23 11:00:00,1.5613,1.56136,1.56105,1.56118,444699991.0
2006-02-23 11:01:00,1.56131,1.56145,1.56127,1.5613,139700002.0
2006-02-23 11:02:00,1.56139,1.56155,1.56135,1.5614,311500001.0
2006-02-23 11:03:00,1.5615,1.56167,1.56145,1.56155,250200005.0
2006-02-23 11:04:00,1.56126,1.56159,1.56116,1.56148,390199994.0
2006-02-23 11:05:00,1.56135,1.56151,1.56129,1.56132,177700001.0
2006-02-23 11:06:00,1.56128,1.56136,1.56113,1.56118,199399999.0
2006-02-23 11:07:00,1.5612,1.56128,1.56108,1.56116,103200002.0
2006-02-23 11:08:00,1.56105,1.56115,1.56105,1.56115,93199999.0
2006-02-23 11:09:00,1.56106,1.56122,1.56101,1.5612,217100002.0
2006-02-23 11:10:00,1.56118,1.56125,1.56103,1.56103,249999999.0
2006-02-23 11:11:00,1.56122,1.56125,1.56102,1.56102,262199999.0
2006-02-23 11:12:00,1.56118,1.56118,1.56095,1.56102,284000000.0
2006-02-23 11:13:00,1.56111,1.5612,1.56093,1.56116,312900000.0
2006-02-23 11:14:00,1.56095,1.56108,1.56094,1.56103,246800003.0
2006-02-23 11:15:00,1.56092,1.56115,1.56091,1.56115,258100002.0
2006-02-23 11:16:00,1.56107,1.56116,1.56082,1.56109,233700000.0
2006-02-23 11:17:00,1.56074,1.56101,1.56074,1.56092,266600002.0
2006-02-23 11:18:00,1.56093,1.56104,1.5608,1.5608,241000002.0
2006-02-23 11:19:00,1.56078,1.56098,1.56077,1.56097,224600001.0
2006-02-23 11:20:00,1.56085,1.56098,1.56079,1.5609,569899999.0
2006-02-23 11:21:00,1.56097,1.561,1.56084,1.56098,355900003.0
2006-02-23 11:22:00,1.56075,1.56094,1.56063,1.56077,201200001.0
2006-02-23 11:23:00,1.56074,1.56088,1.56063,1.56067,277899999.0
2006-02-23 11:24:00,1.56084,1.56094,1.5607,1.56071,299700004.0
2006-02-23 11:25:00,1.56077,1.56077,1.56031,1.56048,227999998.0
2006-02-23 11:26:00,1.56045,1.56045,1.56031,1.56037,164600002.0
2006-02-23 11:27:00,1.56034,1.56049,1.56029,1.56039,425899999.0
2006-02-23 11:28:00,1.56022,1.56047,1.56022,1.5604,313999998.0
2006-02-23 11:29:00,1.56042,1.56048,1.56018,1.56018,320199999.0
2006-02-23 11:30:00,1.56032,1.56038,1.56015,1.56017,439100009.0
2006-02-23 11:31:00,1.56029,1.5604,1.56016,1.56016,271700000.0
2006-02-23 11:32:00,1.56021,1.56035,1.56021,1.56033,356199999.0
2006-02-23 11:33:00,1.56026,1.56033,1.56014,1.56029,329799998.0
2006-02-23 11:34:00,1.56025,1.56027,1.56005,1.56015,398399999.0
2006-02-23 11:35:00,1.56014,1.5603,1.56008,1.56025,360399997.0
2006-02-23 11:36:00,1.56034,1.56041,1.56019,1.56021,294200000.0
2006-02-23 11:37:00,1.56023,1.56031,1.56005,1.56005,367300000.0
2006-02-23 11:38:00,1.56008,1.56021,1.56006,1.56017,203700001.0
2006-02-23 11:39:00,1.5601,1.56015,1.5599,1.55998,255999999.0
2006-02-23 11:40:00,1.55994,1.56019,1.55994,1.56015,252600000.0
2006-02-23 11:41:00,1.55996,1.56013,1.55989,1.56003,361500003.0
2006-02-23 11:42:00,1.55965,1.5599,1.55963,1.5599,283100003.0
2006-02-23 11:43:00,1.55984,1.56004,1.5596,1.55988,397599996.0
2006-02-23 11:44:00,1.56006,1.56007,1.55979,1.5598,256500001.0
2006-02-23 11:45:00,1.55987,1.56014,1.55987,1.56002,248399996.0
2006-02-23 11:46:00,1.56004,1.56016,1.55986,1.55998,310400003.0
2006-02-23 11:47:00,1.56016,1.56017,1.5599,1.56001,192700002.0
2006-02-23 11:48:00,1.56011,1.56011,1.55967,1.55989,421700001.0
2006-02-23 11:49:00,1.55969,1.55993,1.55967,1.55967,268399998.0
2006-02-23 11:50:00,1.55991,1.55998,1.55982,1.55983,476500001.0
2006-02-23 11:51:00,1.55978,1.55998,1.55974,1.55986,416599999.0
2006-02-23 11:52:00,1.55978,1.55991,1.55963,1.55982,137299999.0
2006-02-23 11:53:00,1.55975,1.55997,1.55972,1.55997,270200005.0
2006-02-23 11:54:00,1.55989,1.55997,1.55966,1.5598,225100000.0
2006-02-23 11:55:00,1.5598,1.55994,1.55964,1.55981,451499998.0
2006-02-23 11:56:00,1.55994,1.56,1.55979,1.55993,195200001.0
2006-02-23 11:57:00,1.55995,1.56007,1.5598,1.55989,361300001.0
2006-02-23 11:58:00,1.55998,1.56,1.5598,1.5598,222000002.0
2006-02-23 11:59:00,1.55983,1.5599,1.55971,1.55977,276199999.0
2006-02-23 12:00:00,1.55987,1.55995,1.55976,1.55995,252200001.0
2006-02-23 12:01:00,1.55984,1.56005,1.55984,1.55998,400800004.0
2006-02-23 12:02:00,1.55996,1.56004,1.55979,1.55991,345099999.0
2006-02-23 12:03:00,1.55995,1.56,1.55974,1.55991,303600000.0
2006-02-23 12:04:00,1.55991,1.55998,1.55984,1.55992,119100001.0
2006-02-23 12:05:00,1.55984,1.55992,1.55971,1.55983,285300004.0
2006-02-23 12:06:00,1.55986,1.55986,1.55948,1.55961,368300007.0
2006-02-23 12:07:00,1.55976,1.55977,1.55955,1.55955,306800001.0
2006-02-23 12:08:00,1.5598,1.55994,1.55972,1.55988,225100004.0
2006-02-23 12:09:00,1.55996,1.55998,1.55972,1.55989,157300002.0
2006-02-23 12:10:00,1.55989,1.55996,1.55967,1.55983,175300001.0
2006-02-23 12:11:00,1.55987,1.55993,1.55966,1.55982,341400005.0
2006-02-23 12:12:00,1.5598,1.55994,1.55973,1.55984,382600006.0
2006-02-23 12:13:00,1.55982,1.55999,1.55982,1.55999,86900001.0
2006-02-23 12:14:00,1.55992,1.55995,1.55982,1.55993,305700003.0
2006-02-23 12:15:00,1.55999,1.55999,1.55969,1.55983,344300001.0
2006-02-23 12:16:00,1.5597,1.55992,1.5597,1.55979,248500000.0
2006-02-23 12:17:00,1.5596,1.55972,1.55942,1.55958,201200003.0
2006-02-23 12:18:00,1.55952,1.55965,1.55945,1.55945,275600001.0
2006-02-23 12:19:00,1.55949,1.5595,1.55935,1.55943,319700001.0
2006-02-23 12:20:00,1.55939,1.55957,1.55935,1.55938,369300003.0
2006-02-23 12:21:00,1.55938,1.55961,1.55936,1.5595,511599999.0
2006-02-23 12:22:00,1.55956,1.55975,1.55948,1.5595,319699998.0
2006-02-23 12:23:00,1.55945,1.55945,1.55917,1.55917,325799998.0
2006-02-23 12:24:00,1.55932,1.5595,1.55931,1.5595,243099999.0
2006-02-23 12:25:00,1.55938,1.55945,1.55912,1.55923,201399999.0
2006-02-23 12:26:00,1.55922,1.55936,1.55913,1.55914,234900000.0
2006-02-23 12:27:00,1.55912,1.55932,1.55907,1.55932,293400003.0
2006-02-23 12:28:00,1.55912,1.55945,1.55912,1.55933,172500001.0
2006-02-23 12:29:00,1.55929,1.55955,1.55929,1.55952,117300000.0
2006-02-23 12:30:00,1.55945,1.55971,1.55945,1.55964,317999999.0
2006-02-23 12:31:00,1.55962,1.55965,1.55943,1.55965,364300001.0
2006-02-23 12:32:00,1.55962,1.55971,1.55945,1.5595,327800003.0
2006-02-23 12:33:00,1.5597,1.55995,1.55969,1.55981,127200001.0
2006-02-23 12:34:00,1.55992,1.55996,1.55977,1.55977,232000001.0
2006-02-23 12:35:00,1.55991,1.55998,1.55984,1.55992,78299999.0
2006-02-23 12:36:00,1.55983,1.55997,1.55978,1.55981,414600003.0
2006-02-23 12:37:00,1.55987,1.56015,1.55987,1.56015,313700001.0
2006-02-23 12:38:00,1.5601,1.56018,1.55992,1.55992,265899997.0
2006-02-23 12:39:00,1.56,1.56007,1.55989,1.55991,423600004.0
2006-02-23 12:40:00,1.56005,1.56017,1.55989,1.56,314199999.0
2006-02-23 12:41:00,1.56014,1.56023,1.55986,1.55986,288599999.0
2006-02-23 12:42:00,1.56004,1.56007,1.55984,1.55984,172699999.0
2006-02-23 12:43:00,1.55991,1.56014,1.55991,1.56009,323399998.0
2006-02-23 12:44:00,1.56,1.56021,1.5599,1.56009,337499999.0
2006-02-23 12:45:00,1.56004,1.56014,1.55983,1.55987,481399998.0
2006-02-23 12:46:00,1.55988,1.56003,1.55975,1.55999,299200002.0
2006-02-23 12:47:00,1.5599,1.55995,1.55973,1.55987,171700002.0
2006-02-23 12:48:00,1.55969,1.55998,1.55969,1.55998,292999999.0
2006-02-23 12:49:00,1.55976,1.55997,1.55975,1.55993,430200002.0
2006-02-23 12:50:00,1.55984,1.56003,1.55984,1.55999,136699998.0
2006-02-23 12:51:00,1.56013,1.56013,1.55992,1.56003,330100001.0
2006-02-23 12:52:00,1.55985,1.56011,1.5596,1.55994,468200005.0
2006-02-23 12:53:00,1.56005,1.56009,1.55974,1.55999,294699997.0
2006-02-23 12:54:00,1.56002,1.56007,1.55989,1.56004,380000001.0
2006-02-23 12:55:00,1.55995,1.55995,1.55981,1.55981,80800000.0
2006-02-23 12:56:00,1.55973,1.56004,1.55971,1.55985,292100000.0
2006-02-23 12:57:00,1.55977,1.55987,1.55966,1.55979,434100001.0
2006-02-23 12:58:00,1.55977,1.5598,1.55958,1.55959,281900002.0
2006-02-23 12:59:00,1.55966,1.55967,1.55947,1.55951,268699999.0
2006-02-23 13:00:00,1.55962,1.55973,1.55952,1.55956,247500004.0
2006-02-23 13:01:00,1.55963,1.55971,1.55952,1.55959,112900001.0
2006-02-23 13:02:00,1.55953,1.55961,1.55927,1.5594,213700000.0
2006-02-23 13:03:00,1.55945,1.55948,1.55925,1.55931,272899999.0
2006-02-23 13:04:00,1.55922,1.55936,1.55903,1.55917,298500005.0
2006-02-23 13:05:00,1.55914,1.55937,1.55912,1.5592,403300000.0
2006-02-23 13:06:00,1.5592,1.55935,1.55912,1.55912,160400000.0
2006-02-23 13:07:00,1.55904,1.55929,1.55903,1.55916,350700004.0
2006-02-23 13:08:00,1.55908,1.55923,1.559,1.55916,444600003.0
2006-02-23 13:09:00,1.55922,1.55929,1.55907,1.55913,170700002.0
2006-02-23 13:10:00,1.55907,1.55925,1.55894,1.55912,249699995.0
2006-02-23 13:11:00,1.55921,1.55929,1.55893,1.55893,207800003.0
2006-02-23 13:12:00,1.55904,1.55916,1.55894,1.5591,214100000.0
2006-02-23 13:13:00,1.55879,1.55897,1.55867,1.55882,198200000.0
2006-02-23 13:14:00,1.55882,1.55888,1.55867,1.55878,348500001.0
2006-02-23 13:15:00,1.55885,1.55885,1.55864,1.55866,430699996.0
2006-02-23 13:16:00,1.55864,1.55885,1.55864,1.55885,233500000.0
2006-02-23 13:17:00,1.55888,1.55895,1.55869,1.55887,401199998.0
2006-02-23 13:18:00,1.55882,1.55898,1.55864,1.55864,382700001.0
2006-02-23 13:19:00,1.55872,1.55889,1.55871,1.55873,68199999.0
2006-02-23 13:20:00,1.55902,1.55911,1.55894,1.55902,212500004.0
2006-02-23 13:21:00,1.55906,1.55908,1.55889,1.55898,407300001.0
2006-02-23 13:22:00,1.55894,1.55902,1.5588,1.55891,360299997.0
2006-02-23 13:23:00,1.55901,1.55907,1.55883,1.55883,223400000.0
2006-02-23 13:24:00,1.55892,1.55917,1.55892,1.55909,291600001.0
2006-02-23 13:25:00,1.559,1.55911,1.55888,1.55892,504400000.0
2006-02-23 13:26:00,1.55897,1.55908,1.55875,1.55875,248700002.0
2006-02-23 13:27:00,1.55878,1.55901,1.55878,1.55891,317100000.0
2006-02-23 13:28:00,1.55887,1.55899,1.55872,1.55891,306199997.0
2006-02-23 13:29:00,1.55875,1.55892,1.55875,1.55885,209699999.0
2006-02-23 13:30:00,1.55871,1.55891,1.55871,1.55889,327600001.0
2006-02-23 13:31:00,1.55891,1.55897,1.55879,1.55882,303800001.0
2006-02-23 13:32:00,1.55885,1.55885,1.55867,1.55868,259800001.0
2006-02-23 13:33:00,1.55851,1.55877,1.55851,1.55868,287500003.0
2006-02-23 13:34:00,1.55874,1.55882,1.55858,1.55873,219599999.0
2006-02-23 13:35:00,1.55858,1.5587,1.55849,1.55862,153099999.0
2006-02-23 13:36:00,1.55853,1.55877,1.55852,1.55852,219299998.0
2006-02-23 13:37:00,1.5586,1.55873,1.55845,1.55862,220600001.0
2006-02-23 13:38:00,1.5586,1.5588,1.5586,1.5588,244500007.0
2006-02-23 13:39:00,1.5588,1.5588,1.55863,1.55873,270599999.0
2006-02-23 13:40:00,1.55862,1.55882,1.55858,1.5587,348099999.0
2006-02-23 13:41:00,1.55868,1.55905,1.55868,1.5589,182300003.0
2006-02-23 13:42:00,1.55884,1.55896,1.55879,1.5589,115300000.0
2006-02-23 13:43:00,1.55875,1.55883,1.55863,1.55881,192699997.0
2006-02-23 13:44:00,1.55891,1.55891,1.55868,1.55877,206199999.0
2006-02-23 13:45:00,1.55871,1.55884,1.55871,1.55883,81100002.0
2006-02-23 13:46:00,1.5588,1.55887,1.55869,1.55883,340999999.0
2006-02-23 13:47:00,1.55878,1.55878,1.55844,1.55844,279500002.0
2006-02-23 13:48:00,1.55878,1.55893,1.55859,1.55871,303500001.0
2006-02-23 13:49:00,1.55887,1.55891,1.5587,1.55878,336499997.0
2006-02-23 13:50:00,1.55874,1.55881,1.55871,1.55873,146200000.0
2006-02-23 13:51:00,1.5588,1.55891,1.55868,1.55872,400400002.0
2006-02-23 13:52:00,1.55871,1.55884,1.55863,1.55881,353200001.0
2006-02-23 13:53:00,1.55881,1.55881,1.5586,1.5586,192900000.0
2006-02-23 13:54:00,1.5589,1.55897,1.55875,1.5589,260899996.0
2006-02-23 13:55:00,1.5589,1.55893,1.55873,1.55881,279400001.0
2006-02-23 13:56:00,1.55875,1.5589,1.5586,1.5589,185099997.0
2006-02-23 13:57:00,1.55888,1.55899,1.55878,1.55884,422499999.0
2006-02-23 13:58:00,1.5589,1.55906,1.5588,1.55888,326499998.0
2006-02-23 13:59:00,1.55873,1.55912,1.55873,1.55912,238900002.0
2006-02-23 14:00:00,1.55896,1.5591,1.55877,1.55899,246000001.0
2006-02-23 14:01:00,1.55897,1.55908,1.55883,1.55894,207000001.0
2006-02-23 14:02:00,1.55903,1.55915,1.5589,1.55901,467899999.0
2006-02-23 14:03:00,1.55864,1.55911,1.55864,1.55893,324000000.0
2006-02-23 14:04:00,1.55895,1.55907,1.55887,1.55892,211800004.0
2006-02-23 14:05:00,1.55897,1.55911,1.55892,1.55899,230200000.0
2006-02-23 14:06:00,1.55894,1.55894,1.55868,1.55881,460100006.0
2006-02-23 14:07:00,1.55892,1.55897,1.55881,1.55885,312399996.0
2006-02-23 14:08:00,1.55893,1.55902,1.55882,1.55882,300299998.0
2006-02-23 14:09:00,1.55888,1.55895,1.55878,1.55883,232900000.0
2006-02-23 14:10:00,1.55898,1.55898,1.55883,1.55884,415700004.0
2006-02-23 14:11:00,1.55891,1.55904,1.55885,1.55895,334200006.0
2006-02-23 14:12:00,1.55879,1.55903,1.55876,1.55895,408899998.0
2006-02-23 14:13:00,1.55906,1.55909,1.55884,1.55902,387400004.0
2006-02-23 14:14:00,1.559,1.559,1.55878,1.5588,194600005.0
2006-02-23 14:15:00,1.55897,1.55901,1.55885,1.55891,150600000.0
2006-02-23 14:16:00,1.55888,1.55888,1.55874,1.55879,92699999.0
2006-02-23 14:17:00,1.55874,1.5589,1.55869,1.55879,256099998.0
2006-02-23 14:18:00,1.55887,1.55899,1.55877,1.55884,402200003.0
2006-02-23 14:19:00,1.55895,1.55903,1.5588,1.55895,213400001.0
2006-02-23 14:20:00,1.55895,1.55901,1.55872,1.559,570700006.0
2006-02-23 14:21:00,1.55877,1.55907,1.55877,1.55897,249900001.0
2006-02-23 14:22:00,1.559,1.55908,1.55886,1.55887,369800003.0
2006-02-23 14:23:00,1.55893,1.559,1.55877,1.55892,443800007.0
2006-02-23 14:24:00,1.55885,1.55903,1.5588,1.55895,225699998.0
2006-02-23 14:25:00,1.55901,1.55901,1.55875,1.5589,430500003.0
2006-02-23 14:26:00,1.55881,1.55898,1.55871,1.55894,253900000.0
2006-02-23 14:27:00,1.55895,1.55904,1.55866,1.55895,259499999.0
2006-02-23 14:28:00,1.55879,1.55902,1.55879,1.55895,377799996.0
2006-02-23 14:29:00,1.55885,1.55903,1.55876,1.55903,259200001.0
2006-02-23 14:30:00,1.55902,1.55902,1.5587,1.5587,494500002.0
2006-02-23 14:31:00,1.55887,1.55897,1.55877,1.55879,422799995.0
2006-02-23 14:32:00,1.55892,1.55903,1.5588,1.55897,413000002.0
2006-02-23 14:33:00,1.55887,1.55903,1.55887,1.559,328300003.0
2006-02-23 14:34:00,1.55892,1.559,1.55878,1.55884,133599999.0
2006-02-23 14:35:00,1.55895,1.55909,1.55874,1.55874,316599999.0
2006-02-23 14:36:00,1.55914,1.55948,1.55909,1.5594,267799995.0
2006-02-23 14:37:00,1.55943,1.55943,1.55921,1.55921,315100003.0
2006-02-23 14:38:00,1.55922,1.5593,1.55914,1.5592,189100003.0
2006-02-23 14:39:00,1.55909,1.55916,1.55901,1.55915,348600002.0
2006-02-23 14:40:00,1.55912,1.55919,1.55898,1.55906,43200001.0
2006-02-23 14:41:00,1.55911,1.55913,1.55892,1.55899,397800008.0
2006-02-23 14:42:00,1.5591,1.55914,1.55889,1.55912,414299998.0
2006-02-23 14:43:00,1.55907,1.5592,1.55891,1.55912,243200001.0
2006-02-23 14:44:00,1.55914,1.55915,1.55895,1.55895,383999998.0
2006-02-23 14:45:00,1.55902,1.55922,1.55897,1.55907,348400002.0
2006-02-23 14:46:00,1.55902,1.55917,1.55894,1.55899,401499997.0
2006-02-23 14:47:00,1.55912,1.55919,1.55899,1.55899,271699995.0
2006-02-23 14:48:00,1.55884,1.55903,1.55884,1.55903,72499999.0
2006-02-23 14:49:00,1.55872,1.55899,1.55872,1.55878,221000000.0
2006-02-23 14:50:00,1.55898,1.55901,1.55877,1.55892,216099997.0
2006-02-23 14:51:00,1.5588,1.55893,1.5586,1.55888,266200001.0
2006-02-23 14:52:00,1.5589,1.55902,1.55888,1.55897,147000000.0
2006-02-23 14:53:00,1.55881,1.55895,1.55873,1.55885,169500000.0
2006-02-23 14:54:00,1.55879,1.55893,1.55862,1.55872,239200003.0
2006-02-23 14:55:00,1.55882,1.55895,1.55869,1.55877,273300001.0
2006-02-23 14:56:00,1.55895,1.55898,1.55871,1.55871,235900000.0
2006-02-23 14:57:00,1.55895,1.55899,1.55879,1.55879,232600003.0
2006-02-23 14:58:00,1.55885,1.55898,1.55881,1.55888,240899999.0
2006-02-23 14:59:00,1.55892,1.55894,1.55871,1.55879,466200007.0
2006-02-23 15:00:00,1.55888,1.55901,1.55884,1.55901,174000001.0
2006-02-23 15:01:00,1.55898,1.55899,1.5587,1.5587,539500006.0
2006-02-23 15:02:00,1.55888,1.55896,1.55878,1.5588,198099998.0
2006-02-23 15:03:00,1.55882,1.55895,1.55876,1.55884,279500002.0
2006-02-23 15:04:00,1.55886,1.55887,1.55865,1.55873,227200000.0
2006-02-23 15:05:00,1.55864,1.55887,1.55847,1.55887,325800002.0
2006-02-23 15:06:00,1.55886,1.55899,1.55874,1.55881,452000003.0
2006-02-23 15:07:00,1.55868,1.5589,1.55868,1.5588,240300003.0
2006-02-23 15:08:00,1.55865,1.55883,1.55845,1.55845,367800005.0
2006-02-23 15:09:00,1.5587,1.55887,1.55858,1.55872,268700002.0
2006-02-23 15:10:00,1.55862,1.55889,1.55856,1.55871,321500002.0
2006-02-23 15:11:00,1.5589,1.55896,1.55878,1.55878,196900000.0
2006-02-23 15:12:00,1.55881,1.55888,1.55869,1.55877,118300000.0
2006-02-23 15:13:00,1.55876,1.55882,1.55855,1.55862,333600002.0
2006-02-23 15:14:00,1.55855,1.55868,1.55847,1.55847,266500004.0
2006-02-23 15:15:00,1.55852,1.5587,1.55843,1.55855,532599991.0
2006-02-23 15:16:00,1.55845,1.55862,1.55837,1.55841,293200001.0
2006-02-23 15:17:00,1.55859,1.55866,1.55856,1.55865,346800000.0
2006-02-23 15:18:00,1.55845,1.55868,1.55839,1.55868,266899995.0
2006-02-23 15:19:00,1.55862,1.5588,1.55854,1.5588,310800004.0
2006-02-23 15:20:00,1.55863,1.55884,1.55858,1.55881,296800000.0
2006-02-23 15:21:00,1.55854,1.55875,1.55854,1.55862,140299998.0
2006-02-23 15:22:00,1.55848,1.55863,1.55831,1.55847,314600002.0
2006-02-23 15:23:00,1.55821,1.55846,1.55811,1.55826,176999998.0
2006-02-23 15:24:00,1.55832,1.55848,1.55829,1.55832,313200005.0
2006-02-23 15:25:00,1.55845,1.55853,1.5583,1.55845,184799999.0
2006-02-23 15:26:00,1.55835,1.55846,1.55828,1.55832,317600000.0
2006-02-23 15:27:00,1.55848,1.55848,1.55833,1.55833,202900002.0
2006-02-23 15:28:00,1.55838,1.55842,1.55825,1.5584,321100001.0
2006-02-23 15:29:00,1.55845,1.55845,1.55817,1.55817,289299999.0
2006-02-23 15:30:00,1.55835,1.55845,1.55816,1.55834,126199997.0
2006-02-23 15:31:00,1.55837,1.55848,1.55827,1.55839,476700002.0
2006-02-23 15:32:00,1.55831,1.55841,1.55816,1.55826,101700000.0
2006-02-23 15:33:00,1.55831,1.5584,1.55812,1.5583,373399999.0
2006-02-23 15:34:00,1.55843,1.55843,1.55818,1.55818,241100002.0
2006-02-23 15:35:00,1.55852,1.55861,1.55837,1.55847,295199994.0
2006-02-23 15:36:00,1.55825,1.55841,1.55825,1.55835,88700000.0
2006-02-23 15:37:00,1.55833,1.55837,1.55808,1.55808,278900003.0
2006-02-23 15:38:00,1.55816,1.55828,1.55805,1.55812,339200000.0
2006-02-23 15:39:00,1.55832,1.55832,1.55814,1.55815,211499997.0
2006-02-23 15:40:00,1.5582,1.55831,1.5581,1.55814,113500001.0
2006-02-23 15:41:00,1.55816,1.55822,1.55803,1.55807,94300001.0
2006-02-23 15:42:00,1.5584,1.55846,1.55825,1.55834,306300000.0
2006-02-23 15:43:00,1.55833,1.55843,1.55825,1.55832,203800000.0
2006-02-23 15:44:00,1.5583,1.55841,1.55827,1.55835,242100000.0
2006-02-23 15:45:00,1.55829,1.55845,1.55819,1.55819,461299999.0
2006-02-23 15:46:00,1.55832,1.55846,1.55816,1.55828,230300001.0
2006-02-23 15:47:00,1.55834,1.55844,1.55818,1.5583,305100005.0
2006-02-23 15:48:00,1.55816,1.5583,1.55802,1.55817,319800000.0
2006-02-23 15:49:00,1.55808,1.55841,1.55808,1.55841,303699994.0
2006-02-23 15:50:00,1.55825,1.55838,1.55815,1.55832,313200000.0
2006-02-23 15:51:00,1.55833,1.55842,1.5582,1.5582,156300001.0
2006-02-23 15:52:00,1.55837,1.55837,1.55821,1.55831,310600000.0
2006-02-23 15:53:00,1.55831,1.55832,1.5581,1.5581,185700000.0
2006-02-23 15:54:00,1.55826,1.55832,1.55804,1.55822,203000000.0
2006-02-23 15:55:00,1.55823,1.55832,1.55811,1.55824,26400000.0
2006-02-23 15:56:00,1.55826,1.55848,1.55819,1.55837,454800005.0
2006-02-23 15:57:00,1.55822,1.55846,1.55822,1.55846,170200004.0
2006-02-23 15:58:00,1.55825,1.55847,1.55825,1.55831,170800003.0
2006-02-23 15:59:00,1.55843,1.55845,1.55823,1.55831,220399998.0
2006-02-23 16:00:00,1.5583,1.55843,1.5583,1.55843,84700000.0
2006-02-23 16:01:00,1.5582,1.55862,1.5582,1.55851,327500001.0
2006-02-23 16:02:00,1.55857,1.55859,1.55835,1.55849,251599998.0
2006-02-23 16:03:00,1.55847,1.55856,1.55819,1.55849,464399996.0
2006-02-23 16:04:00,1.55845,1.55848,1.55833,1.55833,277399999.0
2006-02-23 16:05:00,1.55843,1.55852,1.55828,1.5584,301300000.0
2006-02-23 16:06:00,1.55837,1.55851,1.55823,1.5584,390299998.0
2006-02-23 16:07:00,1.55834,1.55851,1.55818,1.55841,252899998.0
2006-02-23 16:08:00,1.55825,1.55849,1.55823,1.55845,515300000.0
2006-02-23 16:09:00,1.5583,1.55848,1.55822,1.55835,425600001.0
2006-02-23 16:10:00,1.55835,1.55843,1.55814,1.55835,240799999.0
2006-02-23 16:11:00,1.55831,1.55837,1.55812,1.55812,287300002.0
2006-02-23 16:12:00,1.55828,1.55845,1.55813,1.55822,508800001.0
2006-02-23 16:13:00,1.55813,1.55827,1.55794,1.55807,306100003.0
2006-02-23 16:14:00,1.55817,1.55828,1.55787,1.55807,488300001.0
2006-02-23 16:15:00,1.55788,1.55813,1.55769,1.55791,297400006.0
2006-02-23 16:16:00,1.55812,1.55844,1.55803,1.55827,589900001.0
2006-02-23 16:17:00,1.55828,1.5584,1.55819,1.55835,230900005.0
2006-02-23 16:18:00,1.55837,1.55837,1.55816,1.5583,278699999.0
2006-02-23 16:19:00,1.5582,1.55833,1.55813,1.55829,375399997.0
2006-02-23 16:20:00,1.55825,1.55836,1.55818,1.55827,208400002.0
2006-02-23 16:21:00,1.55833,1.5585,1.55828,1.55837,314000001.0
2006-02-23 16:22:00,1.55835,1.55856,1.55835,1.55851,250799999.0
2006-02-23 16:23:00,1.55841,1.55862,1.55841,1.55857,367700003.0
2006-02-23 16:24:00,1.55854,1.55862,1.55841,1.55849,483000000.0
2006-02-23 16:25:00,1.55852,1.55862,1.5584,1.5585,245000004.0
2006-02-23 16:26:00,1.55865,1.55896,1.55865,1.55889,349999999.0
2006-02-23 16:27:00,1.5588,1.55898,1.55869,1.55876,227000001.0
2006-02-23 16:28:00,1.55874,1.55895,1.55874,1.55889,189699998.0
2006-02-23 16:29:00,1.5588,1.55895,1.55868,1.55895,424000000.0
2006-02-23 16:30:00,1.55865,1.55899,1.55865,1.55893,190400001.0
2006-02-23 16:31:00,1.5589,1.55903,1.55866,1.55892,380200004.0
2006-02-23 16:32:00,1.55898,1.559,1.55881,1.55882,258700000.0
2006-02-23 16:33:00,1.55882,1.55903,1.55875,1.55903,159800002.0
2006-02-23 16:34:00,1.55905,1.55918,1.5589,1.55894,538700002.0
2006-02-23 16:35:00,1.55903,1.55903,1.55889,1.55889,63000000.0
2006-02-23 16:36:00,1.55893,1.55908,1.55884,1.55888,273699999.0
2006-02-23 16:37:00,1.55899,1.55913,1.55889,1.55889,364800003.0
2006-02-23 16:38:00,1.55898,1.55905,1.55879,1.55897,468500007.0
2006-02-23 16:39:00,1.55904,1.55911,1.55897,1.55903,56800000.0
2006-02-23 16:40:00,1.55891,1.55921,1.55891,1.55906,313099999.0
2006-02-23 16:41:00,1.55919,1.55939,1.55919,1.55935,274800002.0
2006-02-23 16:42:00,1.55914,1.55952,1.55914,1.55947,210000001.0
2006-02-23 16:43:00,1.55935,1.55937,1.559,1.55924,247599993.0
2006-02-23 16:44:00,1.55933,1.55942,1.55912,1.55929,324500001.0
2006-02-23 16:45:00,1.55932,1.55949,1.55928,1.55934,282499997.0
2006-02-23 16:46:00,1.55931,1.55931,1.55903,1.55912,311700001.0
2006-02-23 16:47:00,1.5592,1.55949,1.55911,1.55937,252500001.0
2006-02-23 16:48:00,1.5596,1.55975,1.55951,1.55961,238900000.0
2006-02-23 16:49:00,1.55958,1.55958,1.55936,1.55948,245500000.0
2006-02-23 16:50:00,1.5594,1.55955,1.55934,1.55947,366499998.0
2006-02-23 16:51:00,1.55927,1.55955,1.55921,1.55938,392700003.0
2006-02-23 16:52:00,1.55945,1.55953,1.55937,1.55947,290600003.0
2006-02-23 16:53:00,1.55948,1.55948,1.55926,1.55926,208700003.0
2006-02-23 16:54:00,1.55918,1.55954,1.55918,1.55939,326699997.0
2006-02-23 16:55:00,1.55949,1.55955,1.55933,1.55947,390400004.0
2006-02-23 16:56:00,1.55952,1.55972,1.55943,1.55963,235500000.0
2006-02-23 16:57:00,1.55972,1.55997,1.5596,1.55987,259000002.0
2006-02-23 16:58:00,1.55981,1.55981,1.5596,1.5596,235799999.0
2006-02-23 16:59:00,1.55961,1.55981,1.55944,1.55971,204499999.0
2006-02-23 17:00:00,1.55981,1.55987,1.55953,1.5597,313399999.0
2006-02-23 17:01:00,1.55981,1.55997,1.55972,1.5599,211799998.0
2006-02-23 17:02:00,1.55992,1.55995,1.55971,1.5599,286100003.0
2006-02-23 17:03:00,1.55987,1.55995,1.55956,1.55968,212500001.0
2006-02-23 17:04:00,1.55965,1.55966,1.55931,1.55931,232000002.0
2006-02-23 17:05:00,1.55952,1.55957,1.55938,1.5594,163099999.0
2006-02-23 17:06:00,1.55952,1.55972,1.55944,1.55965,238300006.0
2006-02-23 17:07:00,1.5597,1.5598,1.55962,1.55971,225099997.0
2006-02-23 17:08:00,1.55966,1.55966,1.55934,1.55949,269000001.0
2006-02-23 17:09:00,1.55937,1.55955,1.55936,1.55949,368599998.0
2006-02-23 17:10:00,1.5595,1.55959,1.55938,1.55938,275799999.0
2006-02-23 17:11:00,1.55963,1.55967,1.55944,1.55944,212000000.0
2006-02-23 17:12:00,1.55957,1.55957,1.55933,1.55946,276800000.0
2006-02-23 17:13:00,1.55952,1.5596,1.55939,1.55958,375600000.0
2006-02-23 17:14:00,1.55967,1.55967,1.55946,1.55958,351300000.0
2006-02-23 17:15:00,1.55962,1.55962,1.5593,1.55945,216400003.0
2006-02-23 17:16:00,1.55951,1.55966,1.5594,1.55948,377399999.0
2006-02-23 17:17:00,1.55945,1.55959,1.55936,1.55952,199000003.0
2006-02-23 17:18:00,1.55948,1.55948,1.55928,1.55928,156600000.0
2006-02-23 17:19:00,1.55945,1.55954,1.55934,1.55942,341999998.0
2006-02-23 17:20:00,1.55951,1.55951,1.55928,1.55931,209300001.0
2006-02-23 17:21:00,1.55933,1.55951,1.5593,1.5594,346800003.0
2006-02-23 17:22:00,1.55947,1.5596,1.55941,1.55946,269900002.0
2006-02-23 17:23:00,1.55956,1.55971,1.55947,1.55953,196900001.0
2006-02-23 17:24:00,1.55959,1.55968,1.5593,1.55942,340900004.0
2006-02-23 17:25:00,1.55938,1.55958,1.5593,1.55954,344399998.0
2006-02-23 17:26:00,1.55933,1.5595,1.55928,1.55928,196699998.0
2006-02-23 17:27:00,1.55935,1.55953,1.55935,1.55945,350800005.0
2006-02-23 17:28:00,1.55943,1.55949,1.55932,1.55946,34300000.0
2006-02-23 17:29:00,1.55953,1.5596,1.55944,1.5595,174199997.0
2006-02-23 17:30:00,1.55947,1.55964,1.55933,1.55949,214500000.0
2006-02-23 17:31:00,1.55965,1.55969,1.55945,1.55956,350899997.0
2006-02-23 17:32:00,1.55942,1.55971,1.55942,1.55967,242699997.0
2006-02-23 17:33:00,1.55988,1.56017,1.55984,1.56011,205500004.0
2006-02-23 17:34:00,1.56001,1.56001,1.55979,1.55989,296700003.0
2006-02-23 17:35:00,1.5598,1.55996,1.55979,1.55982,215300002.0
2006-02-23 17:36:00,1.55989,1.55995,1.55963,1.55963,103100002.0
2006-02-23 17:37:00,1.55972,1.55989,1.55959,1.5597,308800005.0
2006-02-23 17:38:00,1.55974,1.55996,1.55973,1.55992,89500000.0
2006-02-23 17:39:00,1.55979,1.55986,1.55962,1.55976,304400003.0
2006-02-23 17:40:00,1.55973,1.56002,1.55958,1.55992,314700006.0
2006-02-23 17:41:00,1.55996,1.56008,1.55983,1.55995,368499999.0
2006-02-23 17:42:00,1.55993,1.56004,1.55973,1.55998,376299998.0
2006-02-23 17:43:00,1.55979,1.56009,1.55979,1.55998,395100006.0
2006-02-23 17:44:00,1.55992,1.5601,1.55975,1.55998,275399999.0
2006-02-23 17:45:00,1.56,1.56009,1.5599,1.55991,350800003.0
2006-02-23 17:46:00,1.55993,1.56007,1.55991,1.55996,244300001.0
2006-02-23 17:47:00,1.55988,1.55998,1.55982,1.55998,258300003.0
2006-02-23 17:48:00,1.55994,1.56001,1.55977,1.55981,324600005.0
2006-02-23 17:49:00,1.55984,1.56005,1.55977,1.56,499200007.0
2006-02-23 17:50:00,1.55986,1.56005,1.5598,1.56004,526100002.0
2006-02-23 17:51:00,1.56002,1.56008,1.55993,1.55994,188800001.0
2006-02-23 17:52:00,1.55993,1.56005,1.55982,1.56002,344900000.0
2006-02-23 17:53:00,1.55984,1.56002,1.55976,1.55976,283500003.0
2006-02-23 17:54:00,1.55982,1.55999,1.55976,1.55992,279100002.0
2006-02-23 17:55:00,1.55992,1.56016,1.55992,1.56005,342499999.0
2006-02-23 17:56:00,1.56011,1.56017,1.55977,1.55977,174799999.0
2006-02-23 17:57:00,1.55979,1.55981,1.5595,1.55969,457299997.0
2006-02-23 17:58:00,1.55967,1.55968,1.55948,1.55955,364400001.0
2006-02-23 17:59:00,1.55946,1.55976,1.55946,1.55976,182200002.0
2006-02-23 18:00:00,1.55977,1.56003,1.55977,1.56002,282499996.0
2006-02-23 18:01:00,1.5597,1.5598,1.5597,1.5597,1937800001.0
2006-02-23 18:02:00,1.5596,1.5598,1.5596,1.5597,1937800001.0
2006-02-23 18:03:00,1.5598,1.5598,1.5598,1.5598,1937800001.0
2006-02-23 18:04:00,1.5599,1.5603,1.5598,1.5603,1937800001.0
2006-02-23 18:05:00,1.5602,1.5603,1.5601,1.5601,1937800001.0
2006-02-23 18:06:00,1.56,1.5601,1.56,1.5601,1937800001.0
2006-02-23 18:07:00,1.56,1.56,1.5599,1.56,1937800001.0
2006-02-23 18:08:00,1.5599,1.56,1.5599,1.56,1937800001.0
2006-02-23 18:09:00,1.55993,1.56013,1.55983,1.55989,1937800001.0
2006-02-23 18:10:00,1.56,1.56,1.5599,1.5599,1539600007.0
2006-02-23 18:11:00,1.55975,1.55988,1.5596,1.5598,1539600007.0
2006-02-23 18:12:00,1.55987,1.55995,1.55974,1.55979,1783300000.0
2006-02-23 18:13:00,1.55997,1.56004,1.55976,1.55977,1249400002.0
2006-02-23 18:14:00,1.56,1.5601,1.56,1.5601,800100006.0
2006-02-23 18:15:00,1.55988,1.55998,1.55981,1.55983,800100006.0
2006-02-23 18:16:00,1.5599,1.56,1.5599,1.56,1971400013.0
2006-02-23 18:17:00,1.55982,1.55992,1.55962,1.55975,1971400013.0
2006-02-23 18:18:00,1.55975,1.55992,1.55955,1.55971,792999997.0
2006-02-23 18:19:00,1.55993,1.56,1.55971,1.55983,1960100018.0
2006-02-23 18:20:00,1.55993,1.56002,1.5598,1.55995,1771400008.0
2006-02-23 18:21:00,1.56,1.56,1.55979,1.55979,703800000.0
2006-02-23 18:22:00,1.55993,1.55995,1.55979,1.55985,780700003.0
2006-02-23 18:23:00,1.5596,1.5597,1.5596,1.5597,1132699994.0
2006-02-23 18:24:00,1.5596,1.5597,1.5595,1.5596,1132699994.0
2006-02-23 18:25:00,1.5595,1.5597,1.5595,1.5596,1132699994.0
2006-02-23 18:26:00,1.5597,1.5597,1.5596,1.5596,1132699994.0
2006-02-23 18:27:00,1.5596,1.55969,1.55931,1.5596,1132699994.0
2006-02-23 18:28:00,1.5596,1.5596,1.5596,1.5596,1437500000.0
2006-02-23 18:29:00,1.55965,1.55978,1.55957,1.55962,1437500000.0
2006-02-23 18:30:00,1.55961,1.5598,1.55961,1.55975,1174200001.0
2006-02-23 18:31:00,1.55973,1.55973,1.55952,1.55963,961699994.0
2006-02-23 18:32:00,1.55962,1.55974,1.55938,1.55952,1327900006.0
2006-02-23 18:33:00,1.55958,1.55958,1.55935,1.55951,2039700004.0
2006-02-23 18:34:00,1.5595,1.5596,1.5595,1.5595,1597599999.0
2006-02-23 18:35:00,1.55956,1.55959,1.55943,1.5595,1597599999.0
2006-02-23 18:36:00,1.55948,1.55956,1.55934,1.55948,1352499998.0
2006-02-23 18:37:00,1.55952,1.5596,1.55944,1.55945,2112400007.0
2006-02-23 18:38:00,1.55952,1.55982,1.55943,1.55974,1611900006.0
2006-02-23 18:39:00,1.55975,1.55994,1.55972,1.55986,1944700012.0
2006-02-23 18:40:00,1.5594,1.5594,1.5594,1.5594,1108900005.0
2006-02-23 18:41:00,1.55956,1.55986,1.5595,1.5597,1108900005.0
2006-02-23 18:42:00,1.55973,1.55998,1.55942,1.5599,1076900007.0
2006-02-23 18:43:00,1.55996,1.56004,1.55981,1.55998,487500001.0
2006-02-23 18:44:00,1.55996,1.55996,1.55963,1.5598,1031500008.0
2006-02-23 18:45:00,1.55962,1.55979,1.55951,1.55974,488099999.0
2006-02-23 18:46:00,1.55976,1.5599,1.55955,1.55955,282499997.0
2006-02-23 18:47:00,1.55971,1.55979,1.5596,1.55968,181600000.0
2006-02-23 18:48:00,1.55974,1.55975,1.55954,1.55958,1179100004.0
2006-02-23 18:49:00,1.5597,1.5597,1.55948,1.55955,347900005.0
2006-02-23 18:50:00,1.55957,1.55966,1.55945,1.55949,660400003.0
2006-02-23 18:51:00,1.55965,1.5597,1.55942,1.55944,1559000000.0
2006-02-23 18:52:00,1.55967,1.55977,1.55958,1.55969,1254400005.0
2006-02-23 18:53:00,1.55972,1.55981,1.55958,1.55973,1266000014.0
2006-02-23 18:54:00,1.55964,1.55981,1.55963,1.55974,766500001.0
2006-02-23 18:55:00,1.55977,1.55977,1.55952,1.55954,1832299994.0
2006-02-23 18:56:00,1.55969,1.55975,1.55957,1.55975,787799998.0
2006-02-23 18:57:00,1.55978,1.55987,1.55969,1.55977,657700001.0
2006-02-23 18:58:00,1.55973,1.55981,1.55947,1.55962,947300000.0
2006-02-23 18:59:00,1.55963,1.55983,1.5596,1.55966,1518600009.0
2006-02-23 19:00:00,1.55974,1.55982,1.55961,1.55974,477099997.0
2006-02-23 19:01:00,1.5597,1.55978,1.55952,1.55972,334900000.0
2006-02-23 19:02:00,1.55963,1.55972,1.55949,1.55955,666399999.0
2006-02-23 19:03:00,1.55968,1.55978,1.5596,1.55963,409700001.0
2006-02-23 19:04:00,1.55974,1.56016,1.55969,1.56001,224200001.0
2006-02-23 19:05:00,1.56019,1.56028,1.55995,1.56007,826100001.0
2006-02-23 19:06:00,1.56003,1.56012,1.55985,1.55987,1901199999.0
2006-02-23 19:07:00,1.55995,1.56001,1.55971,1.55971,913400002.0
2006-02-23 19:08:00,1.55989,1.55995,1.55976,1.55979,1747200006.0
2006-02-23 19:09:00,1.55989,1.55994,1.55961,1.5597,1548100007.0
2006-02-23 19:10:00,1.55983,1.55993,1.55969,1.5599,1205400013.0
2006-02-23 19:11:00,1.55986,1.55998,1.55977,1.55977,1324500007.0
2006-02-23 19:12:00,1.55972,1.55994,1.55972,1.55993,1010500004.0
2006-02-23 19:13:00,1.55998,1.56017,1.55989,1.56001,571700000.0
2006-02-23 19:14:00,1.55999,1.56011,1.55989,1.56002,216500000.0
2006-02-23 19:15:00,1.56003,1.56009,1.55989,1.55998,1608900005.0
2006-02-23 19:16:00,1.56003,1.56003,1.55976,1.55979,679899994.0
2006-02-23 19:17:00,1.55988,1.55997,1.55959,1.55972,847700001.0
2006-02-23 19:18:00,1.55973,1.55993,1.55964,1.55986,738599998.0
2006-02-23 19:19:00,1.55975,1.55999,1.55974,1.55986,959500002.0
2006-02-23 19:20:00,1.55982,1.55982,1.55951,1.5596,1063000003.0
2006-02-23 19:21:00,1.55957,1.55977,1.55957,1.55966,1058300001.0
2006-02-23 19:22:00,1.55967,1.55968,1.55952,1.55954,285799999.0
2006-02-23 19:23:00,1.55951,1.55967,1.55946,1.5596,660500001.0
2006-02-23 19:24:00,1.55949,1.55966,1.55949,1.55959,572400004.0
2006-02-23 19:25:00,1.55947,1.55971,1.55944,1.55957,965400003.0
2006-02-23 19:26:00,1.55966,1.5597,1.55951,1.55954,874200002.0
2006-02-23 19:27:00,1.55955,1.55976,1.5595,1.5596,1285999998.0
2006-02-23 19:28:00,1.55957,1.55964,1.55942,1.55942,465700006.0
2006-02-23 19:29:00,1.55938,1.5596,1.55928,1.55943,900399998.0
2006-02-23 19:30:00,1.5596,1.5597,1.5596,1.5597,1332999990.0
2006-02-23 19:31:00,1.55963,1.55963,1.55933,1.55937,1332999990.0
2006-02-23 19:32:00,1.5595,1.55956,1.55932,1.55932,640900002.0
2006-02-23 19:33:00,1.55931,1.55954,1.5593,1.55943,776200003.0
2006-02-23 19:34:00,1.55945,1.55958,1.55928,1.55945,1774000002.0
2006-02-23 19:35:00,1.55941,1.55968,1.55936,1.55966,993700004.0
2006-02-23 19:36:00,1.55968,1.55972,1.55945,1.55945,542900000.0
2006-02-23 19:37:00,1.55962,1.55969,1.55952,1.55955,304800001.0
2006-02-23 19:38:00,1.5595,1.55954,1.55938,1.5594,815900003.0
2006-02-23 19:39:00,1.55927,1.55947,1.55919,1.55933,1110100011.0
2006-02-23 19:40:00,1.55927,1.5594,1.55919,1.55929,567000007.0
2006-02-23 19:41:00,1.55933,1.55947,1.55925,1.55935,597800002.0
2006-02-23 19:42:00,1.55934,1.55955,1.5593,1.55951,632000002.0
2006-02-23 19:43:00,1.55952,1.55952,1.55935,1.55935,446900001.0
2006-02-23 19:44:00,1.55941,1.5595,1.55929,1.5594,940400003.0
2006-02-23 19:45:00,1.5594,1.55945,1.55923,1.55937,337000003.0
2006-02-23 19:46:00,1.55945,1.55945,1.55924,1.5594,609399999.0
2006-02-23 19:47:00,1.5592,1.55947,1.5592,1.55945,248800001.0
2006-02-23 19:48:00,1.55939,1.55948,1.55939,1.55946,631600002.0
2006-02-23 19:49:00,1.55936,1.55945,1.55924,1.55945,1270800013.0
2006-02-23 19:50:00,1.55925,1.55948,1.55925,1.55942,205400001.0
2006-02-23 19:51:00,1.55938,1.55951,1.55931,1.55942,497700006.0
2006-02-23 19:52:00,1.55952,1.55954,1.5594,1.55947,351999997.0
2006-02-23 19:53:00,1.5595,1.5595,1.55927,1.55929,498199998.0
2006-02-23 19:54:00,1.55945,1.55953,1.55935,1.55935,452899996.0
2006-02-23 19:55:00,1.55951,1.55951,1.55931,1.55931,745900001.0
2006-02-23 19:56:00,1.55944,1.55949,1.55924,1.55933,1247599998.0
2006-02-23 19:57:00,1.55949,1.55966,1.55941,1.55948,1346900003.0
2006-02-23 19:58:00,1.55969,1.55996,1.55957,1.55969,1765300005.0
2006-02-23 19:59:00,1.55985,1.55999,1.5597,1.5598,1135600003.0
2006-02-23 20:00:00,1.56,1.56,1.55979,1.55979,625800007.0
2006-02-23 20:01:00,1.55983,1.56,1.55977,1.55985,594500001.0
2006-02-23 20:02:00,1.5599,1.55993,1.55973,1.55979,433499995.0
2006-02-23 20:03:00,1.55987,1.55988,1.55968,1.55984,292499994.0
2006-02-23 20:04:00,1.55978,1.55987,1.55973,1.55986,178399999.0
2006-02-23 20:05:00,1.55982,1.55982,1.55957,1.55957,360300002.0
2006-02-23 20:06:00,1.55964,1.55978,1.55961,1.5597,410899999.0
2006-02-23 20:07:00,1.55977,1.55981,1.55963,1.55965,445999994.0
2006-02-23 20:08:00,1.55977,1.55982,1.55964,1.55964,1386999997.0
2006-02-23 20:09:00,1.55973,1.55981,1.55963,1.55963,339600005.0
2006-02-23 20:10:00,1.5597,1.55973,1.55956,1.55956,340799998.0
2006-02-23 20:11:00,1.55969,1.55975,1.55957,1.55972,953199988.0
2006-02-23 20:12:00,1.55967,1.55975,1.55956,1.55961,363400007.0
2006-02-23 20:13:00,1.55968,1.5598,1.55957,1.55961,1552600008.0
2006-02-23 20:14:00,1.55962,1.55975,1.55958,1.5597,445900001.0
2006-02-23 20:15:00,1.55962,1.55978,1.55962,1.55975,967600005.0
2006-02-23 20:16:00,1.5597,1.55981,1.55959,1.55975,1639600008.0
2006-02-23 20:17:00,1.55972,1.55981,1.5596,1.55981,457499995.0
2006-02-23 20:18:00,1.55978,1.55978,1.5596,1.5596,527899998.0
2006-02-23 20:19:00,1.5596,1.5597,1.5596,1.5596,524399999.0
2006-02-23 20:20:00,1.5597,1.5597,1.5596,1.5596,524399999.0
2006-02-23 20:21:00,1.55954,1.55975,1.55952,1.55975,524399999.0
2006-02-23 20:22:00,1.5597,1.55978,1.55961,1.5597,775100001.0
2006-02-23 20:23:00,1.55965,1.55978,1.55954,1.5596,854499996.0
2006-02-23 20:24:00,1.55967,1.55975,1.55952,1.5597,666699993.0
2006-02-23 20:25:00,1.55953,1.55978,1.55949,1.55969,737600000.0
2006-02-23 20:26:00,1.55971,1.55979,1.55966,1.55974,341000001.0
2006-02-23 20:27:00,1.55977,1.55985,1.55966,1.55972,503500002.0
2006-02-23 20:28:00,1.5596,1.5596,1.5595,1.5595,1803399997.0
2006-02-23 20:29:00,1.5597,1.55975,1.5594,1.5594,1803399997.0
2006-02-23 20:30:00,1.5596,1.5596,1.5596,1.5596,2127600006.0
2006-02-23 20:31:00,1.5596,1.55971,1.55943,1.55946,2127600006.0
2006-02-23 20:32:00,1.5597,1.5599,1.5597,1.5599,482000002.0
2006-02-23 20:33:00,1.55941,1.55953,1.55925,1.55942,482000002.0
2006-02-23 20:34:00,1.55943,1.55948,1.55926,1.55926,322000000.0
2006-02-23 20:35:00,1.5594,1.55945,1.55923,1.55933,523200004.0
2006-02-23 20:36:00,1.55923,1.55951,1.55913,1.55951,662399997.0
2006-02-23 20:37:00,1.55937,1.55947,1.55912,1.55925,1048500004.0
2006-02-23 20:38:00,1.55912,1.55937,1.55911,1.55925,1622100011.0
2006-02-23 20:39:00,1.55922,1.55925,1.55904,1.55905,841699998.0
2006-02-23 20:40:00,1.5592,1.55938,1.55911,1.55925,1241400010.0
2006-02-23 20:41:00,1.55932,1.55937,1.55912,1.55919,516499997.0
2006-02-23 20:42:00,1.55913,1.55932,1.55901,1.5592,189400002.0
2006-02-23 20:43:00,1.5593,1.55935,1.55906,1.55906,757999997.0
2006-02-23 20:44:00,1.55904,1.55929,1.55902,1.55919,1258699998.0
2006-02-23 20:45:00,1.55905,1.55927,1.55905,1.55906,1007499993.0
2006-02-23 20:46:00,1.55931,1.55931,1.55901,1.55918,213400003.0
2006-02-23 20:47:00,1.55922,1.55924,1.55904,1.55912,887900010.0
2006-02-23 20:48:00,1.55915,1.55927,1.55902,1.5591,1704099986.0
2006-02-23 20:49:00,1.55915,1.55926,1.55903,1.55918,794699999.0
2006-02-23 20:50:00,1.55918,1.5592,1.55891,1.55913,2018600010.0
2006-02-23 20:51:00,1.55915,1.55918,1.55894,1.55898,262900002.0
2006-02-23 20:52:00,1.55916,1.55919,1.55898,1.55908,1348200002.0
2006-02-23 20:53:00,1.55915,1.55928,1.55906,1.55909,1600000006.0
2006-02-23 20:54:00,1.55918,1.55931,1.55907,1.55915,918699994.0
2006-02-23 20:55:00,1.55924,1.55924,1.55911,1.55911,453900000.0
2006-02-23 20:56:00,1.5601,1.5602,1.56,1.56,1492399992.0
2006-02-23 20:57:00,1.5601,1.5601,1.5601,1.5601,1492399992.0
2006-02-23 20:58:00,1.56,1.56,1.56,1.56,1492399992.0
2006-02-23 20:59:00,1.5599,1.5599,1.5599,1.5599,1492399992.0
2006-02-23 21:00:00,1.56,1.56,1.5599,1.56,1492399992.0
2006-02-23 21:01:00,1.5601,1.5601,1.5601,1.5601,1492399992.0
2006-02-23 21:02:00,1.5591,1.55921,1.55898,1.55904,1492399992.0
2006-02-23 21:03:00,1.55915,1.55922,1.559,1.55905,1721400007.0
2006-02-23 21:04:00,1.55915,1.55915,1.55895,1.55895,231699998.0
2006-02-23 21:05:00,1.55904,1.55917,1.55891,1.55917,905700001.0
2006-02-23 21:06:00,1.55925,1.55937,1.55906,1.55916,362899999.0
2006-02-23 21:07:00,1.5592,1.5593,1.55916,1.5593,447399997.0
2006-02-23 21:08:00,1.55936,1.55939,1.55921,1.55931,281500003.0
2006-02-23 21:09:00,1.55931,1.55934,1.55917,1.55917,513100001.0
2006-02-23 21:10:00,1.5594,1.55945,1.55927,1.55936,1032900006.0
2006-02-23 21:11:00,1.55935,1.55947,1.55928,1.55942,754300003.0
2006-02-23 21:12:00,1.55942,1.5595,1.55933,1.55938,347300001.0
2006-02-23 21:13:00,1.55926,1.55946,1.55924,1.55946,1112000009.0
2006-02-23 21:14:00,1.55944,1.55951,1.55924,1.55944,826100005.0
2006-02-23 21:15:00,1.5596,1.55979,1.55952,1.55954,751800003.0
2006-02-23 21:16:00,1.55964,1.55978,1.55946,1.55957,637799995.0
2006-02-23 21:17:00,1.55958,1.55975,1.55952,1.55963,1567099994.0
2006-02-23 21:18:00,1.5597,1.55974,1.55942,1.55942,535600002.0
2006-02-23 21:19:00,1.5595,1.55963,1.55935,1.5595,460699997.0
2006-02-23 21:21:00,1.5598,1.5598,1.5598,1.5598,2109900006.0
2006-02-23 21:22:00,1.55952,1.55963,1.55935,1.5596,2109900006.0
2006-02-23 21:23:00,1.55958,1.5596,1.55935,1.55937,1278400004.0
2006-02-23 21:24:00,1.55955,1.55955,1.55935,1.55945,473999998.0
2006-02-23 21:25:00,1.5595,1.55957,1.55904,1.5592,1333700001.0
2006-02-23 21:26:00,1.55938,1.55944,1.55928,1.55933,428600001.0
2006-02-23 21:27:00,1.5595,1.55953,1.55941,1.55944,693900004.0
2006-02-23 21:28:00,1.55932,1.55952,1.55931,1.55943,777500000.0
2006-02-23 21:29:00,1.55935,1.55954,1.55928,1.55947,376600000.0
2006-02-23 21:30:00,1.55931,1.55945,1.55924,1.5594,376599995.0
2006-02-23 21:31:00,1.55931,1.55959,1.55927,1.55959,629300006.0
2006-02-23 21:32:00,1.55958,1.55979,1.55954,1.55969,1958600001.0
2006-02-23 21:33:00,1.55967,1.55985,1.55964,1.55964,344599996.0
2006-02-23 21:34:00,1.55968,1.55988,1.55968,1.5598,1478099998.0
2006-02-23 21:35:00,1.5597,1.55989,1.5597,1.55984,762999998.0
2006-02-23 21:36:00,1.55975,1.55987,1.55967,1.55969,188999996.0
2006-02-23 21:37:00,1.55964,1.5598,1.55956,1.55967,433400003.0
2006-02-23 21:38:00,1.55967,1.55975,1.55948,1.55975,369799999.0
2006-02-23 21:39:00,1.55961,1.55969,1.55945,1.55969,338000000.0
2006-02-23 21:40:00,1.55961,1.55961,1.55931,1.55933,472700005.0
2006-02-23 21:41:00,1.55923,1.55946,1.55919,1.55945,939800000.0
2006-02-23 21:42:00,1.55937,1.55955,1.55934,1.55947,482300000.0
2006-02-23 21:43:00,1.55943,1.55968,1.55938,1.55966,1101500005.0
2006-02-23 21:44:00,1.55968,1.55995,1.55968,1.55986,1143200009.0
2006-02-23 21:45:00,1.5599,1.56018,1.55982,1.55996,962699996.0
2006-02-23 21:46:00,1.5601,1.56035,1.56,1.56017,1156000004.0
2006-02-23 21:47:00,1.56014,1.56029,1.56005,1.56016,1154699999.0
2006-02-23 21:48:00,1.5601,1.5602,1.55997,1.56004,436799997.0
2006-02-23 21:49:00,1.56007,1.56012,1.55989,1.55991,1003999999.0
2006-02-23 21:50:00,1.56002,1.56012,1.55991,1.56,397199999.0
2006-02-23 21:51:00,1.55999,1.56013,1.55993,1.56003,661800006.0
2006-02-23 21:52:00,1.56008,1.56016,1.5599,1.5599,1528000001.0
2006-02-23 21:53:00,1.56008,1.56012,1.55991,1.56002,576699996.0
2006-02-23 21:54:00,1.56009,1.56017,1.56004,1.56013,156000000.0
2006-02-23 21:55:00,1.56005,1.5602,1.56,1.56015,508000003.0
2006-02-23 21:56:00,1.56018,1.56018,1.55993,1.55994,602100004.0
2006-02-23 21:57:00,1.56,1.56006,1.55992,1.56,456799999.0
2006-02-23 21:58:00,1.56006,1.56012,1.55993,1.56006,758200003.0
2006-02-23 21:59:00,1.55986,1.56005,1.55982,1.55986,1116699994.0
2006-02-23 22:00:00,1.55995,1.56006,1.55981,1.55994,722700005.0
2006-02-23 22:01:00,1.56006,1.56013,1.56003,1.5601,224800000.0
2006-02-23 22:02:00,1.56003,1.56012,1.55983,1.56,1170900009.0
2006-02-23 22:03:00,1.56003,1.56012,1.55989,1.56012,431400004.0
2006-02-23 22:04:00,1.56012,1.56021,1.56005,1.56011,587600003.0
2006-02-23 22:05:00,1.56018,1.56018,1.55999,1.56008,376500006.0
2006-02-23 22:06:00,1.56007,1.56015,1.55994,1.56015,530100005.0
2006-02-23 22:07:00,1.55996,1.56008,1.55987,1.56001,92700000.0
2006-02-23 22:08:00,1.55987,1.56001,1.5597,1.5598,508300000.0
2006-02-23 22:09:00,1.55972,1.55988,1.55964,1.55988,408899999.0
2006-02-23 22:10:00,1.55988,1.55995,1.55974,1.55987,144499999.0
2006-02-23 22:11:00,1.55988,1.55995,1.5598,1.5599,350600002.0
2006-02-23 22:12:00,1.5599,1.55995,1.55975,1.55988,720099997.0
2006-02-23 22:13:00,1.55966,1.55987,1.55965,1.5597,290300001.0
2006-02-23 22:14:00,1.55981,1.55995,1.55972,1.5599,349700000.0
2006-02-23 22:15:00,1.55983,1.55994,1.55969,1.55969,764099999.0
2006-02-23 22:16:00,1.55957,1.55973,1.55955,1.55973,250299999.0
2006-02-23 22:17:00,1.55959,1.5598,1.55958,1.55958,207000002.0
2006-02-23 22:18:00,1.55948,1.55971,1.55948,1.55965,192199997.0
2006-02-23 22:19:00,1.55965,1.5597,1.55943,1.55957,228599999.0
2006-02-23 22:20:00,1.55965,1.5597,1.5595,1.5597,360500000.0
2006-02-23 22:21:00,1.55961,1.55977,1.55959,1.55973,362300000.0
2006-02-23 22:22:00,1.55966,1.55982,1.55963,1.55975,715799997.0
2006-02-23 22:23:00,1.55982,1.55983,1.55964,1.55964,277500001.0
2006-02-23 22:24:00,1.55954,1.55973,1.55951,1.55968,189499999.0
2006-02-23 22:25:00,1.55973,1.55973,1.55941,1.55941,657999998.0
2006-02-23 22:26:00,1.55941,1.55974,1.55941,1.55967,735200003.0
2006-02-23 22:27:00,1.5595,1.55968,1.55929,1.55953,342800000.0
2006-02-23 22:28:00,1.55961,1.5597,1.55942,1.55946,640599997.0
2006-02-23 22:29:00,1.55966,1.55974,1.55951,1.5596,836100000.0
2006-02-23 22:30:00,1.55951,1.55975,1.55946,1.5597,690800000.0
2006-02-23 22:31:00,1.55963,1.55963,1.55932,1.55945,235800000.0
2006-02-23 22:32:00,1.55964,1.55965,1.55948,1.5595,238800004.0
2006-02-23 22:33:00,1.55963,1.55977,1.55945,1.55967,82299999.0
2006-02-23 22:34:00,1.55979,1.55993,1.55974,1.55993,472699997.0
2006-02-23 22:35:00,1.55997,1.55997,1.5598,1.55981,149600000.0
2006-02-23 22:36:00,1.55982,1.55993,1.55969,1.5599,690000005.0
2006-02-23 22:37:00,1.55992,1.56,1.55973,1.55984,484900000.0
2006-02-23 22:38:00,1.55992,1.55995,1.55972,1.55976,346499995.0
2006-02-23 22:39:00,1.55965,1.5599,1.55954,1.5599,606899997.0
2006-02-23 22:40:00,1.55972,1.55995,1.55961,1.55995,872900011.0
2006-02-23 22:41:00,1.55977,1.55995,1.55976,1.55993,541600003.0
2006-02-23 22:42:00,1.55989,1.56002,1.55977,1.55986,671400006.0
2006-02-23 22:43:00,1.55976,1.56003,1.55951,1.55998,1286700003.0
2006-02-23 22:44:00,1.55983,1.55998,1.55969,1.55995,371600002.0
2006-02-23 22:45:00,1.55995,1.55995,1.55966,1.55966,132399999.0
2006-02-23 22:46:00,1.55991,1.55994,1.55964,1.55964,147899999.0
2006-02-23 22:47:00,1.55966,1.55983,1.55959,1.55974,122800000.0
2006-02-23 22:48:00,1.55957,1.55976,1.5595,1.55972,370400006.0
2006-02-23 22:49:00,1.55975,1.55982,1.55955,1.55955,707700001.0
2006-02-23 22:50:00,1.55975,1.55975,1.55952,1.55952,222999998.0
2006-02-23 22:51:00,1.55951,1.55969,1.55945,1.55969,402399999.0
2006-02-23 22:52:00,1.55957,1.55978,1.55945,1.55968,352099999.0
2006-02-23 22:53:00,1.55977,1.55983,1.55965,1.55971,144699999.0
2006-02-23 22:54:00,1.55965,1.55981,1.55952,1.55972,461499994.0
2006-02-23 22:55:00,1.55981,1.55987,1.55969,1.5597,279500007.0
2006-02-23 22:56:00,1.55987,1.55996,1.55975,1.55985,30400000.0
2006-02-23 22:57:00,1.55992,1.56005,1.55979,1.55983,336400001.0
2006-02-23 22:58:00,1.56003,1.56016,1.55998,1.55998,158099999.0
2006-02-23 22:59:00,1.55991,1.55991,1.55942,1.55942,446399998.0
2006-02-23 23:00:00,1.55965,1.5597,1.55931,1.55938,95900002.0
2006-02-23 23:01:00,1.55984,1.55995,1.55973,1.55973,279200000.0
2006-02-23 23:02:00,1.55991,1.55998,1.5598,1.55989,263900001.0
2006-02-23 23:03:00,1.5599,1.5599,1.55965,1.55983,314700001.0
2006-02-23 23:04:00,1.55964,1.5599,1.55958,1.5599,240200003.0
2006-02-23 23:05:00,1.55974,1.55987,1.55966,1.5598,239699997.0
2006-02-23 23:06:00,1.5598,1.55984,1.55965,1.55967,319499998.0
2006-02-23 23:07:00,1.5598,1.55986,1.5597,1.5597,136400001.0
2006-02-23 23:08:00,1.55984,1.55987,1.55962,1.55974,293200004.0
2006-02-23 23:09:00,1.55985,1.5599,1.55985,1.5599,103700002.0
2006-02-23 23:10:00,1.55973,1.5599,1.55971,1.55976,130300000.0
2006-02-23 23:11:00,1.55984,1.55987,1.55967,1.55975,158300000.0
2006-02-23 23:12:00,1.5597,1.55985,1.5597,1.5598,298799997.0
2006-02-23 23:13:00,1.55961,1.55979,1.55961,1.55962,230799998.0
2006-02-23 23:14:00,1.55967,1.55972,1.55954,1.55961,207100001.0
2006-02-23 23:15:00,1.55963,1.55975,1.55954,1.5596,301000002.0
2006-02-23 23:16:00,1.55965,1.5597,1.55945,1.55959,344100002.0
2006-02-23 23:17:00,1.55972,1.55975,1.55959,1.55961,534199995.0
2006-02-23 23:18:00,1.55952,1.55977,1.55948,1.55977,293700003.0
2006-02-23 23:19:00,1.55969,1.55978,1.55956,1.55967,38500000.0
2006-02-23 23:20:00,1.55975,1.55975,1.5596,1.55965,77500003.0
2006-02-23 23:21:00,1.55968,1.55975,1.55957,1.55965,175999997.0
2006-02-23 23:22:00,1.55975,1.55984,1.55968,1.55972,387800003.0
2006-02-23 23:23:00,1.55967,1.5598,1.55967,1.5598,56599999.0
2006-02-23 23:24:00,1.55964,1.55975,1.5596,1.55972,92999999.0
2006-02-23 23:25:00,1.55982,1.55982,1.55961,1.55961,88000000.0
2006-02-23 23:26:00,1.5598,1.55985,1.5598,1.55985,128900002.0
2006-02-23 23:27:00,1.5598,1.55985,1.5598,1.55985,117399998.0
2006-02-23 23:28:00,1.55982,1.55987,1.55972,1.55972,252000001.0
2006-02-23 23:29:00,1.55966,1.55979,1.55966,1.55979,328200000.0
2006-02-23 23:30:00,1.5598,1.5598,1.55955,1.55955,380999999.0
2006-02-23 23:31:00,1.55976,1.55987,1.55966,1.55979,155100002.0
2006-02-23 23:32:00,1.55963,1.55985,1.55954,1.5596,438500005.0
2006-02-23 23:33:00,1.5597,1.55989,1.5597,1.55988,209700003.0
2006-02-23 23:34:00,1.55993,1.55993,1.55975,1.55975,230000004.0
2006-02-23 23:35:00,1.55972,1.55988,1.55969,1.55986,326600000.0
2006-02-23 23:36:00,1.55977,1.55992,1.55969,1.55979,409600001.0
2006-02-23 23:37:00,1.55987,1.55988,1.5597,1.55972,262099997.0
2006-02-23 23:38:00,1.55975,1.5599,1.55963,1.5599,137400002.0
2006-02-23 23:39:00,1.55981,1.55988,1.55974,1.55982,80200000.0
2006-02-23 23:40:00,1.55967,1.55985,1.55963,1.55972,296700000.0
2006-02-23 23:41:00,1.55983,1.55993,1.55974,1.55989,514899995.0
2006-02-23 23:42:00,1.55981,1.55998,1.55972,1.55985,329099998.0
2006-02-23 23:43:00,1.5598,1.5599,1.55976,1.55983,41600000.0
2006-02-23 23:44:00,1.5596,1.55987,1.5596,1.55987,307600001.0
2006-02-23 23:45:00,1.55988,1.55993,1.55973,1.55984,397900000.0
2006-02-23 23:46:00,1.55988,1.55989,1.55968,1.55977,325500005.0
2006-02-23 23:47:00,1.55983,1.55983,1.55972,1.55972,111000001.0
2006-02-23 23:48:00,1.55978,1.55991,1.5597,1.5598,225799999.0
2006-02-23 23:49:00,1.55992,1.55992,1.55967,1.55967,99900001.0
2006-02-23 23:50:00,1.55984,1.55994,1.55977,1.55985,191900000.0
2006-02-23 23:51:00,1.55987,1.55994,1.55979,1.5598,219400001.0
2006-02-23 23:52:00,1.55994,1.56005,1.55975,1.55993,589400004.0
2006-02-23 23:53:00,1.55982,1.55995,1.55968,1.55981,218900001.0
2006-02-23 23:54:00,1.55975,1.5599,1.55957,1.55975,161499999.0
2006-02-23 23:55:00,1.55978,1.55989,1.55972,1.55986,162100003.0
2006-02-23 23:56:00,1.55992,1.55992,1.55979,1.55979,10300000.0
2006-02-23 23:57:00,1.56001,1.56002,1.5598,1.5598,181700000.0
2006-02-23 23:58:00,1.55982,1.56,1.55982,1.56,78300000.0
2006-02-23 23:59:00,1.56,1.56005,1.55992,1.55998,94399998.0
2006-02-24 00:00:00,1.56005,1.56005,1.56,1.56,129400001.0
2006-02-24 00:01:00,1.55989,1.56033,1.55989,1.56004,326800001.0
2006-02-24 00:02:00,1.56035,1.56039,1.55975,1.56025,336900007.0
2006-02-24 00:03:00,1.56,1.56017,1.55981,1.55995,405500004.0
2006-02-24 00:04:00,1.55975,1.56026,1.5597,1.55994,407499997.0
2006-02-24 00:05:00,1.55995,1.56011,1.55956,1.55958,322200001.0
2006-02-24 00:06:00,1.56027,1.56028,1.55957,1.55957,162700000.0
2006-02-24 00:07:00,1.56005,1.56006,1.55976,1.55982,265200000.0
2006-02-24 00:08:00,1.55983,1.56026,1.5598,1.56019,431300004.0
2006-02-24 00:09:00,1.55994,1.56021,1.55988,1.55994,339899997.0
2006-02-24 00:10:00,1.56015,1.5602,1.55975,1.56002,429499999.0
2006-02-24 00:11:00,1.56012,1.56031,1.55984,1.56027,335600000.0
2006-02-24 00:12:00,1.55972,1.56028,1.55969,1.56022,236600000.0
2006-02-24 00:13:00,1.56001,1.5603,1.5597,1.55981,298299999.0
2006-02-24 00:14:00,1.55998,1.56029,1.55979,1.56015,451399998.0
2006-02-24 00:15:00,1.55992,1.56013,1.55985,1.56,475300004.0
2006-02-24 00:16:00,1.56025,1.56031,1.55992,1.56001,416500005.0
2006-02-24 00:17:00,1.56004,1.56026,1.55976,1.5599,288199998.0
2006-02-24 00:18:00,1.56009,1.56032,1.55975,1.55998,334699996.0
2006-02-24 00:19:00,1.55982,1.56019,1.55973,1.5599,208800001.0
2006-02-24 00:20:00,1.55983,1.56025,1.55957,1.55991,341000002.0
2006-02-24 00:21:00,1.55973,1.56026,1.55964,1.55999,205799998.0
2006-02-24 00:22:00,1.55991,1.56015,1.55967,1.55968,275900000.0
2006-02-24 00:23:00,1.55991,1.55995,1.55959,1.5598,272300000.0
2006-02-24 00:24:00,1.55993,1.56006,1.55975,1.55975,390900003.0
2006-02-24 00:25:00,1.55972,1.56006,1.55971,1.56005,292400005.0
2006-02-24 00:26:00,1.55998,1.56003,1.55981,1.55981,249999999.0
2006-02-24 00:27:00,1.56012,1.56015,1.55978,1.55997,388699996.0
2006-02-24 00:28:00,1.55995,1.56015,1.5598,1.5599,338200000.0
2006-02-24 00:29:00,1.55978,1.56012,1.55966,1.55983,368800001.0
2006-02-24 00:30:00,1.55994,1.56008,1.55962,1.55982,329900006.0
2006-02-24 00:31:00,1.55998,1.56002,1.55987,1.55995,250700004.0
2006-02-24 00:32:00,1.55974,1.55987,1.55974,1.55987,131800004.0
2006-02-24 00:33:00,1.5598,1.55993,1.55976,1.55986,189300000.0
2006-02-24 00:34:00,1.55977,1.55992,1.55971,1.55985,362500005.0
2006-02-24 00:35:00,1.55985,1.55985,1.55975,1.55975,36700001.0
2006-02-24 00:36:00,1.5599,1.5599,1.55985,1.55985,148600001.0
2006-02-24 00:37:00,1.5599,1.5599,1.55985,1.55985,8000000.0
2006-02-24 00:38:00,1.5598,1.55987,1.5598,1.55987,49500000.0
2006-02-24 00:39:00,1.55977,1.55987,1.55975,1.55975,169200001.0
2006-02-24 00:40:00,1.55995,1.55995,1.5598,1.5598,135900002.0
2006-02-24 00:41:00,1.55988,1.55995,1.55982,1.5599,12800000.0
2006-02-24 00:42:00,1.5599,1.55995,1.55975,1.55975,217399999.0
2006-02-24 00:43:00,1.5599,1.55995,1.55968,1.55986,288500003.0
2006-02-24 00:44:00,1.55978,1.55998,1.55978,1.5599,272500002.0
2006-02-24 00:45:00,1.5599,1.55993,1.55975,1.55975,125600000.0
2006-02-24 00:46:00,1.55972,1.55995,1.55972,1.5599,230599997.0
2006-02-24 00:47:00,1.55993,1.55999,1.55991,1.55999,94200000.0
2006-02-24 00:48:00,1.56005,1.56007,1.55992,1.55992,443300001.0
2006-02-24 00:49:00,1.55996,1.56005,1.55991,1.55991,194699999.0
2006-02-24 00:50:00,1.56,1.56002,1.55985,1.56002,206500000.0
2006-02-24 00:51:00,1.55983,1.56002,1.55965,1.55992,181099999.0
2006-02-24 00:52:00,1.55997,1.56005,1.5598,1.56005,286799999.0
2006-02-24 00:53:00,1.55997,1.56005,1.55983,1.55999,219899996.0
2006-02-24 00:54:00,1.55995,1.56005,1.55986,1.55991,287100002.0
2006-02-24 00:55:00,1.55987,1.56007,1.55982,1.56,411499999.0
2006-02-24 00:56:00,1.5598,1.56,1.5598,1.56,265900002.0
2006-02-24 00:57:00,1.55993,1.56007,1.55975,1.55986,377500002.0
2006-02-24 00:58:00,1.56005,1.56005,1.55972,1.55995,233200001.0
2006-02-24 00:59:00,1.55973,1.56,1.55973,1.56,48700000.0
2006-02-24 01:00:00,1.55994,1.5601,1.55991,1.56002,211700000.0
2006-02-24 01:01:00,1.55992,1.56005,1.55986,1.56,309199998.0
2006-02-24 01:02:00,1.56,1.56005,1.55991,1.55998,178900000.0
2006-02-24 01:03:00,1.5599,1.56005,1.55976,1.55994,28800000.0
2006-02-24 01:04:00,1.56008,1.56008,1.55983,1.55997,414000002.0
2006-02-24 01:05:00,1.55999,1.56002,1.55978,1.55992,315499995.0
2006-02-24 01:06:00,1.55992,1.56005,1.55979,1.55992,175799999.0
2006-02-24 01:07:00,1.55988,1.56006,1.55983,1.55992,333599999.0
2006-02-24 01:08:00,1.56,1.56002,1.55986,1.55992,246700005.0
2006-02-24 01:09:00,1.56005,1.56005,1.55989,1.55999,130100000.0
2006-02-24 01:10:00,1.56005,1.56005,1.5599,1.5599,296999995.0
2006-02-24 01:11:00,1.56,1.56005,1.56,1.56005,20000000.0
2006-02-24 01:12:00,1.5599,1.56005,1.55984,1.55995,274400003.0
2006-02-24 01:13:00,1.55989,1.56002,1.55972,1.5599,162300000.0
2006-02-24 01:14:00,1.55992,1.56008,1.5599,1.56005,364500003.0
2006-02-24 01:15:00,1.56005,1.56005,1.55988,1.5599,258699997.0
2006-02-24 01:16:00,1.5598,1.55995,1.5598,1.55995,180599999.0
2006-02-24 01:17:00,1.55986,1.56002,1.55952,1.5598,409099998.0
2006-02-24 01:18:00,1.56,1.56008,1.5599,1.5599,377600001.0
2006-02-24 01:19:00,1.56003,1.56003,1.55975,1.55981,217800003.0
2006-02-24 01:20:00,1.55985,1.55999,1.5598,1.55991,169400001.0
2006-02-24 01:21:00,1.55984,1.55997,1.55981,1.55986,200899998.0
2006-02-24 01:22:00,1.55994,1.56002,1.55994,1.56002,141499998.0
2006-02-24 01:23:00,1.56,1.56,1.5599,1.5599,39100000.0
2006-02-24 01:24:00,1.55981,1.55998,1.55981,1.55998,33600000.0
2006-02-24 01:25:00,1.5597,1.5599,1.5597,1.5599,65500002.0
2006-02-24 01:26:00,1.56,1.56005,1.56,1.56005,82200000.0
2006-02-24 01:27:00,1.55995,1.56,1.5598,1.55988,488199999.0
2006-02-24 01:28:00,1.55992,1.56005,1.55992,1.56005,136399999.0
2006-02-24 01:29:00,1.55989,1.56,1.55981,1.55995,132599999.0
2006-02-24 01:30:00,1.55989,1.56,1.55986,1.55998,63400000.0
2006-02-24 01:31:00,1.56,1.56,1.55986,1.55986,71100000.0
2006-02-24 01:32:00,1.56005,1.56005,1.55984,1.55999,350700002.0
2006-02-24 01:33:00,1.5599,1.56,1.5599,1.56,51900002.0
2006-02-24 01:34:00,1.5599,1.56005,1.5597,1.55995,258700001.0
2006-02-24 01:35:00,1.55993,1.55993,1.55977,1.55977,72599999.0
2006-02-24 01:36:00,1.55979,1.56,1.55979,1.56,187700001.0
2006-02-24 01:37:00,1.5599,1.5601,1.5599,1.56005,169300000.0
2006-02-24 01:38:00,1.56003,1.56012,1.55993,1.56012,492799999.0
2006-02-24 01:39:00,1.56001,1.5602,1.55996,1.56012,310800001.0
2006-02-24 01:40:00,1.56017,1.5602,1.56005,1.56005,258899998.0
2006-02-24 01:41:00,1.5602,1.5602,1.56,1.56003,238900001.0
2006-02-24 01:42:00,1.56007,1.56023,1.56007,1.56017,146300001.0
2006-02-24 01:43:00,1.5602,1.5602,1.56005,1.56005,211700002.0
2006-02-24 01:44:00,1.56015,1.5602,1.56015,1.5602,93399999.0
2006-02-24 01:45:00,1.56007,1.56022,1.56007,1.56016,186400000.0
2006-02-24 01:46:00,1.5601,1.56028,1.56007,1.56028,349800000.0
2006-02-24 01:47:00,1.56023,1.56023,1.56002,1.56002,221200006.0
2006-02-24 01:48:00,1.56017,1.56022,1.56001,1.56009,258299997.0
2006-02-24 01:49:00,1.56017,1.56023,1.55996,1.56023,241699997.0
2006-02-24 01:50:00,1.56014,1.56022,1.56,1.5601,93300000.0
2006-02-24 01:51:00,1.56015,1.56025,1.56001,1.56007,380100002.0
2006-02-24 01:52:00,1.56011,1.56017,1.56,1.56,260300002.0
2006-02-24 01:53:00,1.5601,1.56028,1.56002,1.56019,325200007.0
2006-02-24 01:54:00,1.56022,1.56027,1.56002,1.5602,180700003.0
2006-02-24 01:55:00,1.56018,1.56019,1.55994,1.56007,270000001.0
2006-02-24 01:56:00,1.56,1.56015,1.56,1.56015,3300000.0
2006-02-24 01:57:00,1.56026,1.56026,1.56002,1.56023,106200000.0
2006-02-24 01:58:00,1.56002,1.56022,1.55996,1.5601,506700000.0
2006-02-24 01:59:00,1.56011,1.5603,1.56001,1.56022,286900006.0
2006-02-24 02:00:00,1.56016,1.56027,1.5599,1.5601,195700001.0
2006-02-24 02:01:00,1.56015,1.5603,1.56008,1.5603,200599997.0
2006-02-24 02:02:00,1.56028,1.56042,1.56019,1.5603,167000001.0
2006-02-24 02:03:00,1.56037,1.5604,1.56024,1.56032,198900000.0
2006-02-24 02:04:00,1.56028,1.56035,1.56013,1.56035,397699999.0
2006-02-24 02:05:00,1.5603,1.56035,1.56006,1.56006,150500002.0
2006-02-24 02:06:00,1.56028,1.5603,1.56018,1.56023,318600000.0
2006-02-24 02:07:00,1.56015,1.56032,1.56009,1.56032,456399997.0
2006-02-24 02:08:00,1.56027,1.56027,1.5599,1.5599,160199997.0
2006-02-24 02:09:00,1.55997,1.56025,1.55997,1.56006,339600003.0
2006-02-24 02:10:00,1.56,1.5601,1.56,1.5601,50800000.0
2006-02-24 02:11:00,1.55997,1.5601,1.5598,1.56005,192899999.0
2006-02-24 02:12:00,1.5601,1.56018,1.55997,1.55999,359500000.0
2006-02-24 02:13:00,1.56006,1.56013,1.55998,1.56002,229200003.0
2006-02-24 02:14:00,1.56015,1.5602,1.56001,1.56013,222900000.0
2006-02-24 02:15:00,1.56013,1.56013,1.55987,1.55987,119099998.0
2006-02-24 02:16:00,1.55985,1.56,1.55985,1.56,60900000.0
2006-02-24 02:17:00,1.55994,1.56037,1.55994,1.56,260199997.0
2006-02-24 02:18:00,1.56005,1.56005,1.55995,1.55995,92600000.0
2006-02-24 02:19:00,1.56007,1.56018,1.55992,1.55992,338300004.0
2006-02-24 02:20:00,1.55987,1.56,1.5598,1.56,238000002.0
2006-02-24 02:21:00,1.55995,1.56005,1.5598,1.55987,456700006.0
2006-02-24 02:22:00,1.55973,1.55998,1.55967,1.55998,275000004.0
2006-02-24 02:23:00,1.55982,1.55996,1.5595,1.55964,303600000.0
2006-02-24 02:24:00,1.55963,1.55982,1.55952,1.55982,435099999.0
2006-02-24 02:25:00,1.5598,1.5598,1.55971,1.55971,40800000.0
2006-02-24 02:26:00,1.55965,1.55975,1.55965,1.55975,146900003.0
2006-02-24 02:27:00,1.5598,1.5599,1.55967,1.5597,274399998.0
2006-02-24 02:28:00,1.55978,1.56013,1.55968,1.5599,292900000.0
2006-02-24 02:29:00,1.55978,1.56001,1.5596,1.5598,220099998.0
2006-02-24 02:30:00,1.55947,1.55993,1.55947,1.55993,148100000.0
2006-02-24 02:31:00,1.55977,1.56,1.55974,1.55983,334500001.0
2006-02-24 02:32:00,1.55989,1.56004,1.55978,1.55987,297600002.0
2006-02-24 02:33:00,1.55999,1.55999,1.55971,1.55987,350100002.0
2006-02-24 02:34:00,1.55969,1.55991,1.55969,1.55978,325800003.0
2006-02-24 02:35:00,1.56,1.56003,1.55983,1.55993,488200003.0
2006-02-24 02:36:00,1.55998,1.56002,1.55978,1.55983,210100003.0
2006-02-24 02:37:00,1.55977,1.56002,1.55977,1.55997,193799996.0
2006-02-24 02:38:00,1.56,1.56,1.55974,1.55992,283899998.0
2006-02-24 02:39:00,1.55996,1.55996,1.55986,1.55996,54400000.0
2006-02-24 02:40:00,1.55995,1.56012,1.55979,1.56005,329800001.0
2006-02-24 02:41:00,1.56,1.56012,1.55981,1.55981,414499994.0
2006-02-24 02:42:00,1.55988,1.56002,1.55979,1.55987,230499999.0
2006-02-24 02:43:00,1.55973,1.55981,1.55972,1.55974,38100000.0
2006-02-24 02:44:00,1.55952,1.55968,1.55952,1.55968,66000001.0
2006-02-24 02:45:00,1.55959,1.55973,1.55959,1.55973,79500000.0
2006-02-24 02:46:00,1.55958,1.55971,1.55952,1.55969,77400000.0
2006-02-24 02:47:00,1.5596,1.55988,1.55959,1.55988,246700001.0
2006-02-24 02:48:00,1.55987,1.55987,1.55962,1.55973,316200002.0
2006-02-24 02:49:00,1.55964,1.55985,1.5595,1.55974,364700003.0
2006-02-24 02:50:00,1.55972,1.55985,1.55972,1.55985,48000001.0
2006-02-24 02:51:00,1.55964,1.55975,1.55947,1.55961,270300000.0
2006-02-24 02:52:00,1.55958,1.55965,1.55942,1.55949,194100001.0
2006-02-24 02:53:00,1.5597,1.55976,1.55944,1.5595,313199998.0
2006-02-24 02:54:00,1.55961,1.55964,1.55952,1.55958,103000000.0
2006-02-24 02:55:00,1.5594,1.5596,1.5594,1.55953,290100002.0
2006-02-24 02:56:00,1.55942,1.55974,1.55938,1.55974,323800003.0
2006-02-24 02:57:00,1.5598,1.5598,1.55954,1.55964,300500000.0
2006-02-24 02:58:00,1.55957,1.5597,1.55942,1.55951,153100003.0
2006-02-24 02:59:00,1.55948,1.55954,1.55926,1.55935,342699997.0
2006-02-24 03:00:00,1.55954,1.55959,1.55937,1.55945,267500004.0
2006-02-24 03:01:00,1.55936,1.55956,1.55934,1.55946,433699997.0
2006-02-24 03:02:00,1.55925,1.55949,1.55913,1.55932,112499998.0
2006-02-24 03:03:00,1.55941,1.5595,1.55929,1.5594,85300000.0
2006-02-24 03:04:00,1.55935,1.55948,1.55921,1.55921,292500002.0
2006-02-24 03:05:00,1.55936,1.55952,1.55934,1.55944,173600002.0
2006-02-24 03:06:00,1.55945,1.5595,1.55945,1.5595,91100000.0
2006-02-24 03:07:00,1.55928,1.55948,1.55928,1.55945,259199996.0
2006-02-24 03:08:00,1.55938,1.55954,1.55935,1.55954,230099998.0
2006-02-24 03:09:00,1.55945,1.55956,1.55938,1.55956,295400001.0
2006-02-24 03:10:00,1.55942,1.55957,1.5593,1.55949,269499999.0
2006-02-24 03:11:00,1.55937,1.55957,1.55932,1.55936,364500000.0
2006-02-24 03:12:00,1.5595,1.55957,1.55925,1.5595,307700000.0
2006-02-24 03:13:00,1.55934,1.55955,1.55934,1.55945,146900001.0
2006-02-24 03:14:00,1.55945,1.55956,1.55932,1.55942,175000000.0
2006-02-24 03:15:00,1.55936,1.55944,1.55917,1.5593,272100000.0
2006-02-24 03:16:00,1.5594,1.5594,1.55906,1.55924,184800001.0
2006-02-24 03:17:00,1.55919,1.5594,1.55918,1.55929,242900007.0
2006-02-24 03:18:00,1.55924,1.55946,1.55924,1.55928,342999995.0
2006-02-24 03:19:00,1.55942,1.55945,1.55932,1.55932,193800001.0
2006-02-24 03:20:00,1.55927,1.55948,1.55925,1.55948,217999998.0
2006-02-24 03:21:00,1.55945,1.55945,1.55935,1.55935,33600000.0
2006-02-24 03:22:00,1.55945,1.5595,1.55945,1.5595,24799999.0
2006-02-24 03:23:00,1.55935,1.55947,1.55927,1.5594,185499998.0
2006-02-24 03:24:00,1.55945,1.5595,1.55932,1.55944,287400001.0
2006-02-24 03:25:00,1.55948,1.55948,1.55927,1.55927,199100005.0
2006-02-24 03:26:00,1.55927,1.55948,1.55927,1.55948,181600000.0
2006-02-24 03:27:00,1.55935,1.55946,1.55935,1.55944,44500000.0
2006-02-24 03:28:00,1.5594,1.55945,1.55936,1.55943,113300003.0
2006-02-24 03:29:00,1.55931,1.55954,1.55929,1.55935,142399998.0
2006-02-24 03:30:00,1.55943,1.55943,1.55931,1.55931,54300002.0
2006-02-24 03:31:00,1.55945,1.55945,1.55935,1.55935,64200001.0
2006-02-24 03:32:00,1.55938,1.55953,1.55924,1.55943,313599999.0
2006-02-24 03:33:00,1.5594,1.55955,1.55934,1.55945,169000000.0
2006-02-24 03:34:00,1.55952,1.55968,1.55943,1.55955,476799998.0
2006-02-24 03:35:00,1.55942,1.55963,1.55942,1.55948,197300002.0
2006-02-24 03:36:00,1.55958,1.55965,1.55952,1.5596,128400000.0
2006-02-24 03:37:00,1.55945,1.55974,1.55945,1.55965,401100007.0
2006-02-24 03:38:00,1.5597,1.5597,1.55957,1.55957,98000000.0
2006-02-24 03:39:00,1.5596,1.5597,1.55949,1.55961,74000002.0
2006-02-24 03:40:00,1.55967,1.55967,1.55933,1.5594,323899999.0
2006-02-24 03:41:00,1.55953,1.5596,1.55935,1.55948,200100001.0
2006-02-24 03:42:00,1.55951,1.55965,1.55949,1.5595,168800001.0
2006-02-24 03:43:00,1.55959,1.55967,1.55946,1.55956,392200006.0
2006-02-24 03:44:00,1.55958,1.55962,1.55946,1.55955,70400000.0
2006-02-24 03:45:00,1.5596,1.5596,1.55937,1.55943,486499992.0
2006-02-24 03:46:00,1.55955,1.55963,1.55938,1.55955,218200001.0
2006-02-24 03:47:00,1.55958,1.55968,1.55939,1.55939,272399999.0
2006-02-24 03:48:00,1.55968,1.55977,1.5595,1.55957,312000002.0
2006-02-24 03:49:00,1.5595,1.55967,1.55946,1.55949,212599997.0
2006-02-24 03:50:00,1.55955,1.55957,1.55945,1.55957,150900000.0
2006-02-24 03:51:00,1.55959,1.55973,1.55945,1.55965,291100003.0
2006-02-24 03:52:00,1.55956,1.55975,1.55949,1.55962,262600000.0
2006-02-24 03:53:00,1.55961,1.55964,1.55952,1.55958,60500000.0
2006-02-24 03:54:00,1.55953,1.55965,1.5594,1.55947,326899997.0
2006-02-24 03:55:00,1.55949,1.55961,1.55939,1.55941,241900001.0
2006-02-24 03:56:00,1.55953,1.55969,1.55942,1.55962,247199994.0
2006-02-24 03:57:00,1.55963,1.55969,1.55946,1.55965,419799995.0
2006-02-24 03:58:00,1.55951,1.55965,1.55937,1.5595,312500005.0
2006-02-24 03:59:00,1.55935,1.55955,1.55934,1.55955,275600000.0
2006-02-24 04:00:00,1.55953,1.5596,1.55947,1.55955,80600003.0
2006-02-24 04:01:00,1.55949,1.55968,1.55945,1.55961,341599997.0
2006-02-24 04:02:00,1.55954,1.55973,1.55947,1.5596,199099998.0
2006-02-24 04:03:00,1.55965,1.55978,1.55949,1.55949,225500005.0
2006-02-24 04:04:00,1.55964,1.55972,1.55954,1.55962,155900000.0
2006-02-24 04:05:00,1.55965,1.55972,1.55953,1.55967,279200001.0
2006-02-24 04:06:00,1.55954,1.5597,1.55951,1.5597,395699999.0
2006-02-24 04:07:00,1.55965,1.55974,1.55941,1.55966,246000002.0
2006-02-24 04:08:00,1.55972,1.55978,1.5596,1.55972,204500004.0
2006-02-24 04:09:00,1.55934,1.55974,1.55934,1.55967,296600006.0
2006-02-24 04:10:00,1.55956,1.55974,1.55956,1.55974,201299999.0
2006-02-24 04:11:00,1.55959,1.55975,1.55949,1.55965,360600000.0
2006-02-24 04:12:00,1.55976,1.55979,1.55967,1.55968,81499999.0
2006-02-24 04:13:00,1.5598,1.5598,1.55965,1.55965,20000000.0
2006-02-24 04:14:00,1.55985,1.55985,1.55975,1.55975,88899997.0
2006-02-24 04:15:00,1.5599,1.5599,1.55972,1.55981,392400002.0
2006-02-24 04:16:00,1.55989,1.56009,1.55975,1.55996,154999999.0
2006-02-24 04:17:00,1.55997,1.56001,1.55981,1.56001,218199998.0
2006-02-24 04:18:00,1.55986,1.55996,1.55968,1.55985,384400003.0
2006-02-24 04:19:00,1.55964,1.5598,1.55955,1.55975,262600001.0
2006-02-24 04:20:00,1.55971,1.55985,1.55952,1.55965,95100002.0
2006-02-24 04:21:00,1.55991,1.56007,1.55987,1.55987,204999995.0
2006-02-24 04:22:00,1.55994,1.56018,1.55985,1.56005,134199999.0
2006-02-24 04:23:00,1.55985,1.5601,1.55985,1.5599,413899999.0
2006-02-24 04:24:00,1.55982,1.55998,1.55975,1.55994,243600003.0
2006-02-24 04:25:00,1.55994,1.56007,1.5598,1.55998,238299999.0
2006-02-24 04:26:00,1.56002,1.56011,1.5599,1.56011,303500000.0
2006-02-24 04:27:00,1.56001,1.56015,1.55999,1.56003,251300000.0
2006-02-24 04:28:00,1.56005,1.56005,1.55974,1.56002,254500005.0
2006-02-24 04:29:00,1.55995,1.56013,1.55989,1.56001,418500000.0
2006-02-24 04:30:00,1.56011,1.56012,1.55987,1.56012,285200002.0
2006-02-24 04:31:00,1.56007,1.56013,1.55999,1.56006,75299999.0
2006-02-24 04:32:00,1.55998,1.56008,1.55995,1.55995,273200000.0
2006-02-24 04:33:00,1.55993,1.56007,1.55993,1.56007,69400000.0
2006-02-24 04:34:00,1.5599,1.56,1.5599,1.56,37500000.0
2006-02-24 04:35:00,1.55986,1.55999,1.55978,1.55999,195700004.0
2006-02-24 04:36:00,1.5599,1.56,1.55981,1.55992,262699999.0
2006-02-24 04:37:00,1.56001,1.56006,1.55985,1.55998,265700003.0
2006-02-24 04:38:00,1.56,1.56006,1.5599,1.55997,336300002.0
2006-02-24 04:39:00,1.55994,1.56015,1.55976,1.55996,432400002.0
2006-02-24 04:40:00,1.55999,1.56013,1.55985,1.56006,257599999.0
2006-02-24 04:41:00,1.55991,1.56003,1.55975,1.55979,282500004.0
2006-02-24 04:42:00,1.55989,1.56004,1.55987,1.55998,299200002.0
2006-02-24 04:43:00,1.55993,1.56,1.55974,1.55974,129600000.0
2006-02-24 04:44:00,1.55995,1.56004,1.55975,1.5598,320499998.0
2006-02-24 04:45:00,1.5597,1.56001,1.5597,1.56001,248700005.0
2006-02-24 04:46:00,1.55996,1.55996,1.55972,1.55986,285800000.0
2006-02-24 04:47:00,1.55982,1.56,1.55975,1.56,193100001.0
2006-02-24 04:48:00,1.56005,1.56005,1.55975,1.55978,145599999.0
2006-02-24 04:49:00,1.55988,1.55992,1.5597,1.55985,335400004.0
2006-02-24 04:50:00,1.55984,1.55989,1.55964,1.55977,150899998.0
2006-02-24 04:51:00,1.5598,1.5599,1.5598,1.5599,162899997.0
2006-02-24 04:52:00,1.55993,1.55993,1.55974,1.55982,43100000.0
2006-02-24 04:53:00,1.5597,1.55988,1.55956,1.55979,21100000.0
2006-02-24 04:54:00,1.5598,1.55983,1.55953,1.55953,386699999.0
2006-02-24 04:55:00,1.55967,1.55986,1.55967,1.55986,106500000.0
2006-02-24 04:56:00,1.55987,1.55996,1.55967,1.55967,167800000.0
2006-02-24 04:57:00,1.5598,1.55988,1.55965,1.5598,198500000.0
2006-02-24 04:58:00,1.55983,1.55996,1.55975,1.55987,426100001.0
2006-02-24 04:59:00,1.55975,1.55985,1.55975,1.55985,29100000.0
2006-02-24 05:00:00,1.55976,1.5599,1.55974,1.55985,395899998.0
2006-02-24 05:01:00,1.55985,1.55987,1.55971,1.55977,211400004.0
2006-02-24 05:02:00,1.55978,1.5599,1.55964,1.55975,296100000.0
2006-02-24 05:03:00,1.55982,1.5599,1.55968,1.55983,200800006.0
2006-02-24 05:04:00,1.55983,1.5599,1.55969,1.55982,217500000.0
2006-02-24 05:05:00,1.55985,1.55985,1.55975,1.55975,39100000.0
2006-02-24 05:06:00,1.55983,1.5599,1.55976,1.55985,77700000.0
2006-02-24 05:07:00,1.55984,1.5599,1.55976,1.55987,338099999.0
2006-02-24 05:08:00,1.55957,1.55979,1.55956,1.55977,295800000.0
2006-02-24 05:09:00,1.55979,1.55979,1.55956,1.55979,321900003.0
2006-02-24 05:10:00,1.55977,1.55991,1.55972,1.55973,222800006.0
2006-02-24 05:11:00,1.55977,1.55985,1.5596,1.55975,161900001.0
2006-02-24 05:12:00,1.5598,1.55988,1.55967,1.55978,400900000.0
2006-02-24 05:13:00,1.55978,1.55985,1.5597,1.5598,158299999.0
2006-02-24 05:14:00,1.5598,1.55987,1.55971,1.55971,229499998.0
2006-02-24 05:15:00,1.55965,1.55978,1.55965,1.55978,12000000.0
2006-02-24 05:16:00,1.55965,1.5598,1.55965,1.5598,159700000.0
2006-02-24 05:17:00,1.55985,1.55985,1.55972,1.55972,95800002.0
2006-02-24 05:18:00,1.55975,1.55985,1.55969,1.55975,132800000.0
2006-02-24 05:19:00,1.55973,1.55973,1.55956,1.55956,51100000.0
2006-02-24 05:20:00,1.55968,1.55983,1.55968,1.55983,95800001.0
2006-02-24 05:21:00,1.55968,1.5598,1.55952,1.5597,327500002.0
2006-02-24 05:22:00,1.5598,1.55985,1.55969,1.55975,330999998.0
2006-02-24 05:23:00,1.55969,1.5598,1.55962,1.55976,173400001.0
2006-02-24 05:24:00,1.55951,1.55985,1.55951,1.55983,256400002.0
2006-02-24 05:25:00,1.55968,1.55987,1.55963,1.55984,254799998.0
2006-02-24 05:26:00,1.55979,1.55993,1.55979,1.55993,73199999.0
2006-02-24 05:27:00,1.55984,1.55994,1.55968,1.55974,294099997.0
2006-02-24 05:28:00,1.55985,1.55995,1.55982,1.55995,188499999.0
2006-02-24 05:29:00,1.5598,1.55992,1.5598,1.55992,96700000.0
2006-02-24 05:30:00,1.55978,1.55992,1.55968,1.55976,139900000.0
2006-02-24 05:31:00,1.55982,1.56,1.55967,1.55998,288900005.0
2006-02-24 05:32:00,1.55979,1.55992,1.55976,1.55985,414800003.0
2006-02-24 05:33:00,1.55963,1.55992,1.55963,1.5599,235100001.0
2006-02-24 05:34:00,1.55985,1.5599,1.55968,1.55983,132100000.0
2006-02-24 05:35:00,1.55975,1.55985,1.55975,1.55985,6400000.0
2006-02-24 05:36:00,1.55967,1.55991,1.55966,1.55989,433799996.0
2006-02-24 05:37:00,1.55983,1.55995,1.55967,1.5598,398599999.0
2006-02-24 05:38:00,1.55989,1.55993,1.55967,1.55986,162800000.0
2006-02-24 05:39:00,1.55971,1.5599,1.5597,1.55973,383500004.0
2006-02-24 05:40:00,1.5598,1.5599,1.55966,1.5598,167000003.0
2006-02-24 05:41:00,1.55985,1.5599,1.55977,1.55983,128800001.0
2006-02-24 05:42:00,1.55985,1.55991,1.55971,1.55971,339500007.0
2006-02-24 05:43:00,1.55982,1.55993,1.55969,1.55983,328900004.0
2006-02-24 05:44:00,1.55992,1.55992,1.55971,1.55971,79800000.0
2006-02-24 05:45:00,1.55988,1.55992,1.55977,1.55977,237300000.0
2006-02-24 05:46:00,1.55992,1.55992,1.55975,1.55975,39100000.0
2006-02-24 05:47:00,1.55985,1.55993,1.55966,1.55985,341900007.0
2006-02-24 05:48:00,1.55987,1.55992,1.55971,1.55971,426400002.0
2006-02-24 05:49:00,1.55975,1.55992,1.55961,1.55977,490300004.0
2006-02-24 05:50:00,1.55982,1.5599,1.55968,1.55985,281700002.0
2006-02-24 05:51:00,1.55976,1.55996,1.55974,1.55974,303800002.0
2006-02-24 05:52:00,1.55987,1.55995,1.55972,1.5599,255700000.0
2006-02-24 05:53:00,1.5599,1.56,1.55974,1.55975,494500001.0
2006-02-24 05:54:00,1.55975,1.55994,1.55966,1.5598,300000003.0
2006-02-24 05:55:00,1.55965,1.5599,1.55965,1.55985,206500002.0
2006-02-24 05:56:00,1.55983,1.55985,1.55973,1.55978,120400002.0
2006-02-24 05:57:00,1.55985,1.55985,1.55966,1.55977,254300002.0
2006-02-24 05:58:00,1.55976,1.55986,1.55972,1.55983,320199999.0
2006-02-24 05:59:00,1.55983,1.5599,1.55971,1.55985,241300002.0
2006-02-24 06:00:00,1.55985,1.5599,1.55963,1.55981,106700000.0
2006-02-24 06:01:00,1.5599,1.55993,1.55971,1.55972,381700005.0
2006-02-24 06:02:00,1.55986,1.5599,1.55977,1.55979,183200004.0
2006-02-24 06:03:00,1.5599,1.55995,1.5598,1.55989,200399999.0
2006-02-24 06:04:00,1.55971,1.55992,1.55971,1.55989,280399999.0
2006-02-24 06:05:00,1.55978,1.55998,1.55977,1.5599,220400001.0
2006-02-24 06:06:00,1.55986,1.55993,1.55974,1.55988,475799999.0
2006-02-24 06:07:00,1.55986,1.55997,1.55965,1.55965,135000003.0
2006-02-24 06:08:00,1.55984,1.56002,1.55969,1.55982,341900003.0
2006-02-24 06:09:00,1.55995,1.55998,1.55979,1.55995,397500004.0
2006-02-24 06:10:00,1.55978,1.5599,1.55964,1.55983,264499999.0
2006-02-24 06:11:00,1.55994,1.56003,1.55982,1.55998,302600003.0
2006-02-24 06:12:00,1.55979,1.56002,1.55979,1.56001,243800003.0
2006-02-24 06:13:00,1.5599,1.55995,1.55979,1.55995,218500003.0
2006-02-24 06:14:00,1.55988,1.55995,1.55975,1.55978,236400002.0
2006-02-24 06:15:00,1.55985,1.55995,1.55985,1.55995,169300001.0
2006-02-24 06:16:00,1.5599,1.5599,1.5598,1.5598,46300000.0
2006-02-24 06:17:00,1.5599,1.55995,1.5598,1.55988,189700002.0
2006-02-24 06:18:00,1.55987,1.55995,1.55974,1.5599,291800001.0
2006-02-24 06:19:00,1.55982,1.55995,1.55973,1.55985,271700000.0
2006-02-24 06:20:00,1.55995,1.55995,1.55974,1.55979,350700002.0
2006-02-24 06:21:00,1.55977,1.55993,1.5597,1.55982,210000000.0
2006-02-24 06:22:00,1.55987,1.55995,1.55969,1.55985,290900001.0
2006-02-24 06:23:00,1.55993,1.55995,1.55962,1.55978,298200000.0
2006-02-24 06:24:00,1.5599,1.55998,1.55973,1.5599,146900001.0
2006-02-24 06:25:00,1.55982,1.55993,1.55975,1.55987,252900003.0
2006-02-24 06:26:00,1.56,1.56001,1.55972,1.55982,253600000.0
2006-02-24 06:27:00,1.55989,1.55998,1.55983,1.55995,251800004.0
2006-02-24 06:28:00,1.55992,1.55998,1.55975,1.55988,177200001.0
2006-02-24 06:29:00,1.55993,1.55998,1.55984,1.5599,172400003.0
2006-02-24 06:30:00,1.55993,1.56009,1.55986,1.56002,264900003.0
2006-02-24 06:31:00,1.55987,1.55998,1.55978,1.55987,105999999.0
2006-02-24 06:32:00,1.55979,1.55995,1.55969,1.55981,207200000.0
2006-02-24 06:33:00,1.55979,1.55995,1.55979,1.55995,153400004.0
2006-02-24 06:34:00,1.56,1.56,1.5598,1.55992,347800005.0
2006-02-24 06:35:00,1.55982,1.56002,1.55982,1.55985,229800003.0
2006-02-24 06:36:00,1.55982,1.55993,1.55968,1.55987,283599998.0
2006-02-24 06:37:00,1.5599,1.56003,1.5598,1.55981,176400002.0
2006-02-24 06:38:00,1.55976,1.55998,1.55976,1.55985,192399998.0
2006-02-24 06:39:00,1.55997,1.56002,1.5598,1.55993,189400001.0
2006-02-24 06:40:00,1.55982,1.56001,1.55982,1.55996,288300001.0
2006-02-24 06:41:00,1.56005,1.56005,1.55983,1.55983,16900000.0
2006-02-24 06:42:00,1.5599,1.56009,1.5599,1.56009,257000000.0
2006-02-24 06:43:00,1.5601,1.5601,1.55987,1.55993,172700000.0
2006-02-24 06:44:00,1.55995,1.56005,1.5599,1.55994,195100002.0
2006-02-24 06:45:00,1.56003,1.5601,1.55987,1.55987,126500001.0
2006-02-24 06:46:00,1.55995,1.5601,1.55988,1.56,136600001.0
2006-02-24 06:47:00,1.56005,1.56005,1.55995,1.55995,70299998.0
2006-02-24 06:48:00,1.56001,1.5601,1.55995,1.56,212599999.0
2006-02-24 06:49:00,1.56003,1.5601,1.55989,1.55997,124600000.0
2006-02-24 06:50:00,1.55985,1.5601,1.55985,1.56007,263600000.0
2006-02-24 06:51:00,1.55995,1.56005,1.55995,1.56005,119900001.0
2006-02-24 06:52:00,1.5601,1.56012,1.55996,1.55996,192700000.0
2006-02-24 06:53:00,1.55994,1.56005,1.55987,1.55989,153299998.0
2006-02-24 06:54:00,1.56,1.56012,1.55989,1.55995,326699994.0
2006-02-24 06:55:00,1.5601,1.5601,1.5599,1.55999,426800000.0
2006-02-24 06:56:00,1.55986,1.56003,1.55982,1.55993,177400001.0
2006-02-24 06:57:00,1.5599,1.56008,1.55986,1.56,169599998.0
2006-02-24 06:58:00,1.56005,1.56005,1.56,1.56,146900000.0
2006-02-24 06:59:00,1.56001,1.56007,1.55992,1.55992,433000000.0
2006-02-24 07:00:00,1.55993,1.56,1.55978,1.5599,410299996.0
2006-02-24 07:01:00,1.55995,1.56,1.55986,1.55993,263600002.0
2006-02-24 07:02:00,1.55987,1.55999,1.55984,1.55991,307700001.0
2006-02-24 07:03:00,1.55996,1.56,1.55986,1.5599,111200002.0
2006-02-24 07:04:00,1.55991,1.5601,1.55974,1.55997,226800000.0
2006-02-24 07:05:00,1.55984,1.56,1.55983,1.55996,195800000.0
2006-02-24 07:06:00,1.55996,1.55996,1.55977,1.55985,105900000.0
2006-02-24 07:07:00,1.55983,1.55992,1.55976,1.55979,189000001.0
2006-02-24 07:08:00,1.55985,1.55985,1.5597,1.5597,38299999.0
2006-02-24 07:09:00,1.5598,1.55998,1.5597,1.55985,220600001.0
2006-02-24 07:10:00,1.55985,1.55993,1.5597,1.5598,108600003.0
2006-02-24 07:11:00,1.5598,1.55998,1.5598,1.55995,200700000.0
2006-02-24 07:12:00,1.55993,1.56001,1.55981,1.55983,335000003.0
2006-02-24 07:13:00,1.5599,1.56,1.55976,1.55984,238700000.0
2006-02-24 07:14:00,1.55978,1.56,1.55978,1.56,80700001.0
2006-02-24 07:15:00,1.55989,1.56,1.55978,1.55993,293400000.0
2006-02-24 07:16:00,1.5599,1.55997,1.55976,1.55985,179800000.0
2006-02-24 07:17:00,1.55985,1.55995,1.55985,1.55995,80400002.0
2006-02-24 07:18:00,1.55995,1.56,1.55975,1.55975,372399999.0
2006-02-24 07:19:00,1.55979,1.55992,1.55979,1.55992,16000000.0
2006-02-24 07:20:00,1.5598,1.56002,1.5598,1.55995,322299998.0
2006-02-24 07:21:00,1.55995,1.56,1.55981,1.55986,190000004.0
2006-02-24 07:22:00,1.5599,1.56002,1.55974,1.55997,313700002.0
2006-02-24 07:23:00,1.5598,1.55995,1.5598,1.55995,13600000.0
2006-02-24 07:24:00,1.56,1.56,1.5598,1.5598,298700000.0
2006-02-24 07:25:00,1.55992,1.55995,1.55979,1.5598,345799999.0
2006-02-24 07:26:00,1.55995,1.55995,1.55963,1.55978,286700002.0
2006-02-24 07:27:00,1.55978,1.5599,1.55969,1.5599,337199997.0
2006-02-24 07:28:00,1.55995,1.56001,1.5598,1.55992,122000001.0
2006-02-24 07:29:00,1.55988,1.56,1.55985,1.55997,203000000.0
2006-02-24 07:30:00,1.55985,1.56,1.55985,1.56,153800001.0
2006-02-24 07:31:00,1.55997,1.55998,1.55982,1.55994,143000002.0
2006-02-24 07:32:00,1.55997,1.56001,1.55976,1.55976,303900002.0
2006-02-24 07:33:00,1.55996,1.56003,1.55979,1.55996,186699998.0
2006-02-24 07:34:00,1.5599,1.56005,1.55984,1.56,290700003.0
2006-02-24 07:35:00,1.55986,1.56005,1.55986,1.56005,234600000.0
2006-02-24 07:36:00,1.56,1.56005,1.55992,1.55998,123000000.0
2006-02-24 07:37:00,1.56002,1.56009,1.55991,1.55999,444900000.0
2006-02-24 07:38:00,1.56002,1.56016,1.55994,1.5601,316599999.0
2006-02-24 07:39:00,1.56006,1.56013,1.55999,1.56007,91500000.0
2006-02-24 07:40:00,1.56003,1.56013,1.55992,1.56003,225700004.0
2006-02-24 07:41:00,1.55995,1.56002,1.55958,1.55991,383300004.0
2006-02-24 07:42:00,1.55999,1.56005,1.55982,1.55996,303900002.0
2006-02-24 07:43:00,1.5599,1.55995,1.55975,1.55988,344200001.0
2006-02-24 07:44:00,1.5598,1.55995,1.55978,1.55981,158299998.0
2006-02-24 07:45:00,1.55995,1.55995,1.5598,1.5598,222000002.0
2006-02-24 07:46:00,1.55991,1.55997,1.55984,1.55993,103000000.0
2006-02-24 07:47:00,1.55985,1.56,1.55985,1.55995,204599997.0
2006-02-24 07:48:00,1.55997,1.56,1.55981,1.55986,293400000.0
2006-02-24 07:49:00,1.55995,1.56,1.55978,1.55984,364300004.0
2006-02-24 07:50:00,1.55995,1.55995,1.55985,1.55985,18100000.0
2006-02-24 07:51:00,1.55987,1.55995,1.55954,1.55966,280700004.0
2006-02-24 07:52:00,1.55975,1.5599,1.55968,1.55975,305200000.0
2006-02-24 07:53:00,1.55986,1.55986,1.55973,1.55973,122200000.0
2006-02-24 07:54:00,1.55955,1.55992,1.55955,1.55992,258699998.0
2006-02-24 07:55:00,1.5599,1.55993,1.55975,1.55979,312899996.0
2006-02-24 07:56:00,1.55995,1.55997,1.55976,1.55993,218500000.0
2006-02-24 07:57:00,1.55995,1.56,1.55995,1.56,31299999.0
2006-02-24 07:58:00,1.55993,1.55994,1.55977,1.55978,222500002.0
2006-02-24 07:59:00,1.55991,1.55991,1.55966,1.55972,249000001.0
2006-02-24 08:00:00,1.55993,1.56007,1.55979,1.55993,191300002.0
2006-02-24 08:01:00,1.55993,1.55998,1.55974,1.55989,566100007.0
2006-02-24 08:02:00,1.55987,1.55995,1.5597,1.55995,265400003.0
2006-02-24 08:03:00,1.55987,1.56002,1.55978,1.55989,323200001.0
2006-02-24 08:04:00,1.55975,1.55985,1.55975,1.55985,85399999.0
2006-02-24 08:05:00,1.55992,1.55994,1.55969,1.55969,312699998.0
2006-02-24 08:06:00,1.55972,1.55992,1.55957,1.55975,378300000.0
2006-02-24 08:07:00,1.55985,1.55993,1.55963,1.55985,267699999.0
2006-02-24 08:08:00,1.55992,1.55992,1.55975,1.55981,229099998.0
2006-02-24 08:09:00,1.55968,1.55987,1.55968,1.55985,271500001.0
2006-02-24 08:10:00,1.55971,1.55989,1.55947,1.55973,254699996.0
2006-02-24 08:11:00,1.55965,1.5599,1.55965,1.5599,213600002.0
2006-02-24 08:12:00,1.55992,1.55992,1.55971,1.55982,199500002.0
2006-02-24 08:13:00,1.55973,1.55989,1.55969,1.55983,292600002.0
2006-02-24 08:14:00,1.55982,1.55992,1.5596,1.5596,459200005.0
2006-02-24 08:15:00,1.55973,1.55991,1.55972,1.55986,173300003.0
2006-02-24 08:16:00,1.55956,1.55982,1.55956,1.55982,98300000.0
2006-02-24 08:17:00,1.55982,1.55982,1.55965,1.55969,107899997.0
2006-02-24 08:18:00,1.55984,1.55998,1.55984,1.55998,150200003.0
2006-02-24 08:19:00,1.56,1.56,1.55975,1.55991,368299998.0
2006-02-24 08:20:00,1.55994,1.56002,1.55978,1.55992,228400002.0
2006-02-24 08:21:00,1.55965,1.55998,1.55965,1.55998,123300000.0
2006-02-24 08:22:00,1.55987,1.5599,1.5597,1.5597,166500000.0
2006-02-24 08:23:00,1.5599,1.56002,1.55974,1.55974,252100000.0
2006-02-24 08:24:00,1.55992,1.55994,1.55968,1.55982,252200002.0
2006-02-24 08:25:00,1.55983,1.55983,1.55971,1.55971,51999999.0
2006-02-24 08:26:00,1.55983,1.5599,1.55969,1.55985,235000002.0
2006-02-24 08:27:00,1.55975,1.5599,1.55957,1.55982,135000001.0
2006-02-24 08:28:00,1.55985,1.5599,1.55971,1.55971,251099997.0
2006-02-24 08:29:00,1.55975,1.55989,1.55975,1.55989,36199999.0
2006-02-24 08:30:00,1.5597,1.55982,1.5597,1.55982,63800000.0
2006-02-24 08:31:00,1.5597,1.5598,1.55954,1.55965,296800002.0
2006-02-24 08:32:00,1.55975,1.55979,1.55962,1.55962,197399999.0
2006-02-24 08:33:00,1.55972,1.5598,1.55952,1.55974,388699997.0
2006-02-24 08:34:00,1.55963,1.55979,1.55963,1.55979,199900000.0
2006-02-24 08:35:00,1.5598,1.5598,1.55975,1.55975,35599999.0
2006-02-24 08:36:00,1.55965,1.55982,1.55965,1.55969,208300001.0
2006-02-24 08:37:00,1.55969,1.55979,1.5596,1.55979,115999999.0
2006-02-24 08:38:00,1.5596,1.55975,1.5596,1.55975,36800000.0
2006-02-24 08:39:00,1.55975,1.5598,1.55967,1.55973,94199999.0
2006-02-24 08:40:00,1.55974,1.55979,1.55958,1.55978,202599998.0
2006-02-24 08:41:00,1.55973,1.5598,1.55959,1.55975,331799999.0
2006-02-24 08:42:00,1.55975,1.5598,1.55963,1.55965,310299997.0
2006-02-24 08:43:00,1.55972,1.55975,1.5596,1.55964,90899998.0
2006-02-24 08:44:00,1.55965,1.55977,1.55965,1.55977,126399998.0
2006-02-24 08:45:00,1.55971,1.5598,1.55943,1.5598,306299999.0
2006-02-24 08:46:00,1.55955,1.55975,1.55955,1.55975,131900001.0
2006-02-24 08:47:00,1.55975,1.5598,1.5596,1.55975,300700003.0
2006-02-24 08:48:00,1.55976,1.55983,1.55947,1.55972,338500002.0
2006-02-24 08:49:00,1.55961,1.55983,1.55961,1.5598,202200002.0
2006-02-24 08:50:00,1.55966,1.55978,1.55959,1.55972,150900000.0
2006-02-24 08:51:00,1.55965,1.55967,1.5595,1.55954,68700002.0
2006-02-24 08:52:00,1.55966,1.55973,1.55966,1.55973,25200001.0
2006-02-24 08:53:00,1.55963,1.55972,1.55958,1.55972,249900003.0
2006-02-24 08:54:00,1.5596,1.5597,1.55947,1.5595,203699997.0
2006-02-24 08:55:00,1.55963,1.55973,1.55947,1.55963,293799998.0
2006-02-24 08:56:00,1.55965,1.55965,1.55955,1.55955,83800004.0
2006-02-24 08:57:00,1.5597,1.5597,1.55949,1.55949,88699997.0
2006-02-24 08:58:00,1.55948,1.55978,1.55948,1.55975,239400004.0
2006-02-24 08:59:00,1.55967,1.55981,1.55967,1.55981,58899999.0
2006-02-24 09:00:00,1.55963,1.55991,1.55963,1.55991,270300006.0
2006-02-24 09:01:00,1.55976,1.56002,1.55974,1.55989,411400008.0
2006-02-24 09:02:00,1.55995,1.56009,1.55989,1.56002,252399998.0
2006-02-24 09:03:00,1.56006,1.56006,1.55977,1.55981,342600002.0
2006-02-24 09:04:00,1.55973,1.55997,1.55973,1.55997,242599999.0
2006-02-24 09:05:00,1.55997,1.55997,1.55975,1.55987,234200005.0
2006-02-24 09:06:00,1.55985,1.55993,1.55972,1.55983,144999998.0
2006-02-24 09:07:00,1.55987,1.55992,1.55965,1.55976,331800001.0
2006-02-24 09:08:00,1.55992,1.55993,1.55976,1.55976,185299998.0
2006-02-24 09:09:00,1.55977,1.55992,1.55973,1.55985,266099996.0
2006-02-24 09:10:00,1.55979,1.5598,1.55962,1.55962,195700001.0
2006-02-24 09:11:00,1.55947,1.55964,1.55941,1.55955,260400004.0
2006-02-24 09:12:00,1.55949,1.55949,1.55939,1.55939,54400000.0
2006-02-24 09:13:00,1.55946,1.55959,1.5594,1.55944,219099998.0
2006-02-24 09:14:00,1.55955,1.55969,1.55943,1.55953,423800004.0
2006-02-24 09:15:00,1.55952,1.55961,1.55933,1.55937,398199998.0
2006-02-24 09:16:00,1.55942,1.55948,1.55935,1.5594,104600001.0
2006-02-24 09:17:00,1.55938,1.55945,1.55925,1.55945,266299998.0
2006-02-24 09:18:00,1.55941,1.55945,1.55938,1.55942,121400000.0
2006-02-24 09:19:00,1.55944,1.55945,1.55928,1.55936,428399999.0
2006-02-24 09:20:00,1.55943,1.55943,1.55918,1.55918,225899995.0
2006-02-24 09:21:00,1.55933,1.55942,1.55914,1.55931,372100000.0
2006-02-24 09:22:00,1.55925,1.55952,1.55925,1.55952,251700005.0
2006-02-24 09:23:00,1.55933,1.55974,1.55933,1.55974,206800000.0
2006-02-24 09:24:00,1.55951,1.55966,1.55941,1.55943,311999999.0
2006-02-24 09:25:00,1.5592,1.55943,1.5592,1.55943,273500007.0
2006-02-24 09:26:00,1.55945,1.55974,1.55938,1.55954,211100001.0
2006-02-24 09:27:00,1.55973,1.55973,1.55951,1.55959,296499997.0
2006-02-24 09:28:00,1.55948,1.55954,1.55925,1.55925,268600000.0
2006-02-24 09:29:00,1.55927,1.55949,1.55923,1.55931,412100001.0
2006-02-24 09:30:00,1.55937,1.55947,1.55928,1.55931,322899996.0
2006-02-24 09:31:00,1.55935,1.55949,1.55928,1.55942,154000000.0
2006-02-24 09:32:00,1.55943,1.55943,1.55929,1.55935,98000000.0
2006-02-24 09:33:00,1.55945,1.55945,1.55925,1.5593,284300003.0
2006-02-24 09:34:00,1.55931,1.55941,1.55922,1.55935,174199998.0
2006-02-24 09:35:00,1.55942,1.5595,1.55932,1.55943,275100000.0
2006-02-24 09:36:00,1.55938,1.55966,1.55938,1.55959,142700000.0
2006-02-24 09:37:00,1.55964,1.55972,1.55944,1.55964,428800004.0
2006-02-24 09:38:00,1.5597,1.5597,1.55938,1.55953,246799998.0
2006-02-24 09:39:00,1.55967,1.55975,1.55951,1.55954,405700001.0
2006-02-24 09:40:00,1.55955,1.55971,1.55946,1.55946,267400001.0
2006-02-24 09:41:00,1.55957,1.55958,1.55942,1.55945,401299998.0
2006-02-24 09:42:00,1.55946,1.5596,1.55934,1.55941,288300001.0
2006-02-24 09:43:00,1.55954,1.55958,1.55938,1.55947,299999999.0
2006-02-24 09:44:00,1.55935,1.55948,1.55923,1.55941,240600001.0
2006-02-24 09:45:00,1.55943,1.55952,1.55933,1.55937,264899998.0
2006-02-24 09:46:00,1.55933,1.55957,1.5593,1.55946,177600000.0
2006-02-24 09:47:00,1.55931,1.5595,1.55931,1.55943,270999998.0
2006-02-24 09:48:00,1.55942,1.55945,1.55921,1.55936,461400000.0
2006-02-24 09:49:00,1.5594,1.55951,1.55932,1.55939,362599998.0
2006-02-24 09:50:00,1.55949,1.5596,1.55937,1.5596,197800000.0
2006-02-24 09:51:00,1.55946,1.55956,1.5593,1.55938,159800000.0
2006-02-24 09:52:00,1.5593,1.55947,1.5593,1.55947,185299994.0
2006-02-24 09:53:00,1.55943,1.55959,1.55932,1.55959,231799997.0
2006-02-24 09:54:00,1.55956,1.55968,1.55946,1.55958,312300002.0
2006-02-24 09:55:00,1.55944,1.55958,1.55927,1.55951,365100000.0
2006-02-24 09:56:00,1.5593,1.55943,1.55927,1.55937,243500002.0
2006-02-24 09:57:00,1.5594,1.55949,1.55928,1.55937,368200002.0
2006-02-24 09:58:00,1.55929,1.55941,1.55929,1.55941,56000000.0
2006-02-24 09:59:00,1.55933,1.55953,1.55929,1.55948,234300002.0
2006-02-24 10:00:00,1.55952,1.55957,1.55938,1.55941,298900001.0
2006-02-24 10:01:00,1.55962,1.55962,1.55943,1.5595,267400000.0
2006-02-24 10:02:00,1.55945,1.55961,1.55925,1.55945,314999999.0
2006-02-24 10:03:00,1.55958,1.55967,1.55947,1.55965,332499998.0
2006-02-24 10:04:00,1.55968,1.5597,1.55944,1.55949,477200001.0
2006-02-24 10:05:00,1.55954,1.55962,1.55933,1.5595,404200005.0
2006-02-24 10:06:00,1.55939,1.55952,1.55935,1.5595,333599998.0
2006-02-24 10:07:00,1.55953,1.55954,1.55937,1.55942,265700000.0
2006-02-24 10:08:00,1.55939,1.55953,1.55926,1.55946,271500001.0
2006-02-24 10:09:00,1.55938,1.55969,1.55938,1.5596,200500002.0
2006-02-24 10:10:00,1.55954,1.5597,1.55938,1.55939,298200001.0
2006-02-24 10:11:00,1.5593,1.55951,1.5593,1.55942,277100003.0
2006-02-24 10:12:00,1.55949,1.55957,1.55931,1.55931,120500000.0
2006-02-24 10:13:00,1.55954,1.55965,1.55939,1.55949,328400001.0
2006-02-24 10:14:00,1.55958,1.55962,1.55938,1.55955,345299997.0
2006-02-24 10:15:00,1.55947,1.55955,1.55938,1.55948,281300000.0
2006-02-24 10:16:00,1.55946,1.55953,1.55931,1.55945,372600000.0
2006-02-24 10:17:00,1.55951,1.55958,1.55934,1.55934,199899997.0
2006-02-24 10:18:00,1.55936,1.55957,1.55931,1.5595,293700004.0
2006-02-24 10:19:00,1.55947,1.55976,1.55947,1.55976,163600002.0
2006-02-24 10:20:00,1.55975,1.55993,1.55964,1.55973,229900000.0
2006-02-24 10:21:00,1.55965,1.5599,1.55965,1.55982,280200005.0
2006-02-24 10:22:00,1.55989,1.55989,1.55972,1.55972,101400000.0
2006-02-24 10:23:00,1.55995,1.56008,1.55984,1.56008,195900000.0
2006-02-24 10:24:00,1.55991,1.56001,1.55973,1.55995,267600004.0
2006-02-24 10:25:00,1.5599,1.55994,1.5595,1.5595,450100002.0
2006-02-24 10:26:00,1.55965,1.55982,1.55964,1.55975,299999999.0
2006-02-24 10:27:00,1.5597,1.55985,1.55966,1.55979,291399999.0
2006-02-24 10:28:00,1.55972,1.55981,1.55959,1.55978,422600006.0
2006-02-24 10:29:00,1.55973,1.55993,1.55964,1.55981,328100005.0
2006-02-24 10:30:00,1.55987,1.5599,1.55971,1.55973,361200003.0
2006-02-24 10:31:00,1.55973,1.55989,1.55962,1.55985,332000005.0
2006-02-24 10:32:00,1.55987,1.55998,1.55973,1.55973,318900006.0
2006-02-24 10:33:00,1.55994,1.56007,1.55986,1.56005,313199998.0
2006-02-24 10:34:00,1.55992,1.56007,1.55985,1.55998,293000002.0
2006-02-24 10:35:00,1.55996,1.56,1.55972,1.55982,409600002.0
2006-02-24 10:36:00,1.56011,1.56017,1.56,1.56005,333100007.0
2006-02-24 10:37:00,1.55993,1.56001,1.55979,1.55989,361799997.0
2006-02-24 10:38:00,1.55979,1.55998,1.55973,1.55982,283699998.0
2006-02-24 10:39:00,1.55969,1.55982,1.55968,1.55978,314800000.0
2006-02-24 10:40:00,1.55969,1.55982,1.55957,1.55974,268600001.0
2006-02-24 10:41:00,1.55966,1.55986,1.55962,1.55976,338400002.0
2006-02-24 10:42:00,1.55971,1.55987,1.55951,1.55968,222799999.0
2006-02-24 10:43:00,1.55968,1.55978,1.55932,1.55977,380900001.0
2006-02-24 10:44:00,1.55973,1.5598,1.55956,1.55975,361400002.0
2006-02-24 10:45:00,1.55968,1.55974,1.55967,1.55971,58400000.0
2006-02-24 10:46:00,1.55945,1.55965,1.5594,1.55951,366600003.0
2006-02-24 10:47:00,1.55951,1.55965,1.55941,1.55941,287799997.0
2006-02-24 10:48:00,1.55955,1.55962,1.55941,1.55956,374199997.0
2006-02-24 10:49:00,1.55959,1.55972,1.55946,1.55956,337399999.0
2006-02-24 10:50:00,1.55964,1.55974,1.55949,1.5596,449300006.0
2006-02-24 10:51:00,1.55963,1.55971,1.55947,1.55956,337300000.0
2006-02-24 10:52:00,1.55936,1.5595,1.55922,1.55931,463999996.0
2006-02-24 10:53:00,1.55949,1.55951,1.55927,1.55941,360300002.0
2006-02-24 10:54:00,1.55945,1.55958,1.55927,1.55927,345500002.0
2006-02-24 10:55:00,1.55927,1.55939,1.55912,1.5592,272599999.0
2006-02-24 10:56:00,1.55938,1.55952,1.55918,1.55942,211800001.0
2006-02-24 10:57:00,1.55942,1.55966,1.55939,1.55958,223400004.0
2006-02-24 10:58:00,1.55955,1.55963,1.55945,1.55953,230500003.0
2006-02-24 10:59:00,1.55951,1.55971,1.55951,1.55965,154899998.0
2006-02-24 11:00:00,1.55976,1.55992,1.55969,1.55988,357299997.0
2006-02-24 11:01:00,1.55987,1.55999,1.5597,1.55984,337999998.0
2006-02-24 11:02:00,1.55988,1.56008,1.55988,1.55999,276400000.0
2006-02-24 11:03:00,1.56007,1.56008,1.5599,1.55993,350399996.0
2006-02-24 11:04:00,1.56,1.56,1.55972,1.55985,227699999.0
2006-02-24 11:05:00,1.55984,1.56005,1.55984,1.56005,187300000.0
2006-02-24 11:06:00,1.55993,1.56017,1.55993,1.56009,322399997.0
2006-02-24 11:07:00,1.56002,1.56016,1.55992,1.56,293199996.0
2006-02-24 11:08:00,1.56016,1.56016,1.56004,1.56004,63799999.0
2006-02-24 11:09:00,1.56013,1.56018,1.55996,1.56011,378799999.0
2006-02-24 11:10:00,1.56007,1.56024,1.56005,1.56017,238700001.0
2006-02-24 11:11:00,1.56024,1.56033,1.56014,1.56016,215000003.0
2006-02-24 11:12:00,1.56013,1.56025,1.56006,1.5602,282100003.0
2006-02-24 11:13:00,1.56019,1.5603,1.55999,1.5602,111000000.0
2006-02-24 11:14:00,1.5602,1.56042,1.5602,1.56042,364299999.0
2006-02-24 11:15:00,1.5604,1.56053,1.56027,1.56045,207000000.0
2006-02-24 11:16:00,1.56033,1.56053,1.56025,1.56042,386700003.0
2006-02-24 11:17:00,1.56024,1.56049,1.56024,1.56042,318100002.0
2006-02-24 11:18:00,1.56035,1.56049,1.56032,1.56039,407999994.0
2006-02-24 11:19:00,1.56045,1.56066,1.5604,1.56056,254599998.0
2006-02-24 11:20:00,1.56054,1.5607,1.56049,1.56062,378200004.0
2006-02-24 11:21:00,1.56057,1.56063,1.56047,1.56063,334499997.0
2006-02-24 11:22:00,1.56056,1.56064,1.56037,1.56037,111800000.0
2006-02-24 11:23:00,1.56058,1.56068,1.56045,1.56046,236800000.0
2006-02-24 11:24:00,1.56064,1.56074,1.5605,1.56055,358299995.0
2006-02-24 11:25:00,1.56065,1.56071,1.56041,1.56062,324300003.0
2006-02-24 11:26:00,1.56057,1.5606,1.56047,1.56053,234100003.0
2006-02-24 11:27:00,1.56055,1.56063,1.56046,1.56052,277300000.0
2006-02-24 11:28:00,1.56048,1.56059,1.56038,1.5604,210700000.0
2006-02-24 11:29:00,1.56048,1.56051,1.5603,1.5603,342800000.0
2006-02-24 11:30:00,1.56043,1.56058,1.56035,1.56039,405500001.0
2006-02-24 11:31:00,1.5605,1.56053,1.56038,1.5604,350900002.0
2006-02-24 11:32:00,1.56049,1.56049,1.56024,1.56033,385100002.0
2006-02-24 11:33:00,1.5603,1.56041,1.56014,1.56019,323999998.0
2006-02-24 11:34:00,1.56009,1.56014,1.55988,1.55993,369799996.0
2006-02-24 11:35:00,1.55981,1.56001,1.55976,1.55988,169599999.0
2006-02-24 11:36:00,1.55978,1.5599,1.55967,1.55988,312200003.0
2006-02-24 11:37:00,1.55982,1.55986,1.55967,1.55967,319800001.0
2006-02-24 11:38:00,1.55977,1.55993,1.55977,1.55982,205800001.0
2006-02-24 11:39:00,1.55976,1.55978,1.55956,1.55966,299800002.0
2006-02-24 11:40:00,1.55967,1.55998,1.55967,1.55994,284800002.0
2006-02-24 11:41:00,1.55979,1.55995,1.5596,1.55995,406000001.0
2006-02-24 11:42:00,1.55986,1.55993,1.55969,1.55984,254900002.0
2006-02-24 11:43:00,1.55985,1.55992,1.55973,1.55978,301399998.0
2006-02-24 11:44:00,1.55982,1.56002,1.55981,1.55982,362500004.0
2006-02-24 11:45:00,1.55983,1.55998,1.5597,1.5598,301100006.0
2006-02-24 11:46:00,1.55976,1.5599,1.55974,1.5599,313099997.0
2006-02-24 11:47:00,1.55972,1.55994,1.55967,1.55989,206500001.0
2006-02-24 11:48:00,1.55976,1.55989,1.55962,1.55986,204400000.0
2006-02-24 11:49:00,1.55984,1.56006,1.55983,1.55995,290599998.0
2006-02-24 11:50:00,1.55989,1.56002,1.55986,1.56001,301099999.0
2006-02-24 11:51:00,1.55997,1.56004,1.55969,1.55981,254800001.0
2006-02-24 11:52:00,1.55985,1.56,1.55971,1.5599,272399997.0
2006-02-24 11:53:00,1.55995,1.55996,1.55973,1.55988,420799994.0
2006-02-24 11:54:00,1.55999,1.55999,1.55973,1.55973,384700005.0
2006-02-24 11:55:00,1.55987,1.56003,1.55969,1.55981,302400006.0
2006-02-24 11:56:00,1.5597,1.55995,1.55966,1.55995,294500001.0
2006-02-24 11:57:00,1.55983,1.55996,1.55973,1.55988,290700002.0
2006-02-24 11:58:00,1.55993,1.55997,1.5597,1.5598,322599999.0
2006-02-24 11:59:00,1.55995,1.56003,1.55974,1.5598,360700005.0
2006-02-24 12:00:00,1.55993,1.56,1.55975,1.5599,294499999.0
2006-02-24 12:01:00,1.55975,1.56001,1.55975,1.55988,427900004.0
2006-02-24 12:02:00,1.55977,1.55995,1.55969,1.55995,519700001.0
2006-02-24 12:03:00,1.55978,1.55989,1.55956,1.55973,438800000.0
2006-02-24 12:04:00,1.55972,1.55976,1.55952,1.55973,302199998.0
2006-02-24 12:05:00,1.55972,1.55977,1.55956,1.55956,219799997.0
2006-02-24 12:06:00,1.55972,1.55972,1.55937,1.55951,328299998.0
2006-02-24 12:07:00,1.55961,1.55973,1.55948,1.5595,314800000.0
2006-02-24 12:08:00,1.55977,1.55977,1.55936,1.55936,461400000.0
2006-02-24 12:09:00,1.5593,1.55955,1.5593,1.55955,262699999.0
2006-02-24 12:10:00,1.55951,1.55956,1.55927,1.55927,246700000.0
2006-02-24 12:11:00,1.55954,1.55959,1.55935,1.55947,369899999.0
2006-02-24 12:12:00,1.55953,1.55963,1.55941,1.55942,277100000.0
2006-02-24 12:13:00,1.55941,1.55962,1.55941,1.55947,246899999.0
2006-02-24 12:14:00,1.55945,1.55957,1.55937,1.55948,380299994.0
2006-02-24 12:15:00,1.55954,1.55957,1.55932,1.5595,280900001.0
2006-02-24 12:16:00,1.55945,1.55961,1.55932,1.5594,219900004.0
2006-02-24 12:17:00,1.55947,1.5595,1.55933,1.5594,295099998.0
2006-02-24 12:18:00,1.55932,1.55948,1.55931,1.55943,210700003.0
2006-02-24 12:19:00,1.55938,1.55946,1.55922,1.55938,296900004.0
2006-02-24 12:20:00,1.55918,1.55947,1.55918,1.55943,302800003.0
2006-02-24 12:21:00,1.55946,1.55959,1.55936,1.55949,86599998.0
2006-02-24 12:22:00,1.5596,1.55965,1.55942,1.55958,279800005.0
2006-02-24 12:23:00,1.55964,1.55964,1.55878,1.55878,258300001.0
2006-02-24 12:24:00,1.55883,1.55889,1.55869,1.55869,360300004.0
2006-02-24 12:25:00,1.55867,1.55876,1.5584,1.5585,464999993.0
2006-02-24 12:26:00,1.5587,1.55897,1.5587,1.55887,200599998.0
2006-02-24 12:27:00,1.55895,1.55911,1.55874,1.55896,369900003.0
2006-02-24 12:28:00,1.559,1.55913,1.55883,1.55902,281300002.0
2006-02-24 12:29:00,1.55927,1.55971,1.55926,1.55964,301299995.0
2006-02-24 12:30:00,1.55953,1.55975,1.55951,1.55975,264399999.0
2006-02-24 12:31:00,1.55977,1.56003,1.55968,1.56003,285300005.0
2006-02-24 12:32:00,1.56005,1.56012,1.55977,1.55996,407300002.0
2006-02-24 12:33:00,1.56,1.56009,1.55984,1.55989,401600006.0
2006-02-24 12:34:00,1.56003,1.56014,1.55986,1.55997,344800000.0
2006-02-24 12:35:00,1.55984,1.56009,1.55984,1.56003,609699996.0
2006-02-24 12:36:00,1.56009,1.56009,1.55993,1.55993,253700002.0
2006-02-24 12:37:00,1.56,1.56015,1.55996,1.56008,273800005.0
2006-02-24 12:38:00,1.55999,1.56015,1.55995,1.56008,372500001.0
2006-02-24 12:39:00,1.5601,1.56013,1.5599,1.5599,217799999.0
2006-02-24 12:40:00,1.56007,1.56026,1.55997,1.56005,312100000.0
2006-02-24 12:41:00,1.56019,1.56031,1.56004,1.56017,405500002.0
2006-02-24 12:42:00,1.56011,1.56034,1.56009,1.56034,215700000.0
2006-02-24 12:43:00,1.56042,1.5606,1.56023,1.56044,216199999.0
2006-02-24 12:44:00,1.56047,1.56075,1.56047,1.56059,358400003.0
2006-02-24 12:45:00,1.56055,1.56061,1.56038,1.56051,388299999.0
2006-02-24 12:46:00,1.56034,1.56046,1.5601,1.5603,270100000.0
2006-02-24 12:47:00,1.56016,1.56032,1.56012,1.56016,282200002.0
2006-02-24 12:48:00,1.55985,1.56021,1.55985,1.56021,251300002.0
2006-02-24 12:49:00,1.5602,1.56025,1.56009,1.56013,280600002.0
2006-02-24 12:50:00,1.56015,1.56019,1.55996,1.55996,275100003.0
2006-02-24 12:51:00,1.56018,1.56021,1.56003,1.56011,224999999.0
2006-02-24 12:52:00,1.56003,1.56026,1.5598,1.56002,561299998.0
2006-02-24 12:53:00,1.55997,1.56012,1.55983,1.56009,361400003.0
2006-02-24 12:54:00,1.56002,1.56029,1.56002,1.56027,219800001.0
2006-02-24 12:55:00,1.56023,1.56033,1.56014,1.56033,412600001.0
2006-02-24 12:56:00,1.56009,1.56048,1.56009,1.56048,328899996.0
2006-02-24 12:57:00,1.56031,1.56048,1.56029,1.56043,252900001.0
2006-02-24 12:58:00,1.56026,1.56044,1.56015,1.5603,320100001.0
2006-02-24 12:59:00,1.56027,1.56042,1.56016,1.56027,159800002.0
2006-02-24 13:00:00,1.56037,1.56045,1.56022,1.56022,320300004.0
2006-02-24 13:01:00,1.56024,1.56034,1.56011,1.56023,328900002.0
2006-02-24 13:02:00,1.5602,1.56034,1.56014,1.56015,280600003.0
2006-02-24 13:03:00,1.56035,1.5604,1.56019,1.56033,307800001.0
2006-02-24 13:04:00,1.56008,1.56023,1.55999,1.56018,241700001.0
2006-02-24 13:05:00,1.56005,1.56018,1.56001,1.56016,250400002.0
2006-02-24 13:06:00,1.56004,1.56014,1.55994,1.5601,361100002.0
2006-02-24 13:07:00,1.5601,1.56021,1.55993,1.55993,451300001.0
2006-02-24 13:08:00,1.56007,1.56014,1.55993,1.56004,301699997.0
2006-02-24 13:09:00,1.5602,1.5602,1.56007,1.56007,80199999.0
2006-02-24 13:10:00,1.56013,1.5603,1.56002,1.56017,202100001.0
2006-02-24 13:11:00,1.56031,1.56053,1.56029,1.56033,132599998.0
2006-02-24 13:12:00,1.56027,1.56041,1.56016,1.56033,234800002.0
2006-02-24 13:13:00,1.5603,1.56036,1.56012,1.56036,332900002.0
2006-02-24 13:14:00,1.56022,1.56034,1.56015,1.56027,166999999.0
2006-02-24 13:15:00,1.56013,1.56028,1.5601,1.56015,420999997.0
2006-02-24 13:16:00,1.56028,1.56035,1.56003,1.56006,309399996.0
2006-02-24 13:17:00,1.56014,1.56033,1.56014,1.5602,285999998.0
2006-02-24 13:18:00,1.56003,1.56031,1.55998,1.5601,452999995.0
2006-02-24 13:19:00,1.55996,1.56021,1.55996,1.56011,256600004.0
2006-02-24 13:20:00,1.56013,1.56025,1.56009,1.56022,277500004.0
2006-02-24 13:21:00,1.56019,1.56027,1.56005,1.56015,253500004.0
2006-02-24 13:22:00,1.56016,1.56022,1.56005,1.56011,380200002.0
2006-02-24 13:23:00,1.56012,1.56012,1.55978,1.55978,260600000.0
2006-02-24 13:24:00,1.55987,1.5601,1.55987,1.56,407899998.0
2006-02-24 13:25:00,1.55997,1.56004,1.55968,1.55985,236200000.0
2006-02-24 13:26:00,1.55992,1.55994,1.55966,1.55966,345800003.0
2006-02-24 13:27:00,1.55987,1.55999,1.55976,1.5598,240799998.0
2006-02-24 13:28:00,1.55969,1.56005,1.55969,1.56005,254600001.0
2006-02-24 13:29:00,1.56002,1.56012,1.5599,1.56009,297800000.0
2006-02-24 13:30:00,1.56014,1.56038,1.56007,1.56031,324900002.0
2006-02-24 13:31:00,1.56026,1.56036,1.56012,1.56028,408100000.0
2006-02-24 13:32:00,1.56031,1.56054,1.56031,1.56048,296600001.0
2006-02-24 13:33:00,1.56029,1.56045,1.56025,1.5603,231600001.0
2006-02-24 13:34:00,1.56045,1.56045,1.56021,1.56027,307299999.0
2006-02-24 13:35:00,1.56026,1.5604,1.56019,1.56032,394400001.0
2006-02-24 13:36:00,1.56038,1.56044,1.56026,1.56042,271499997.0
2006-02-24 13:37:00,1.56026,1.5604,1.56026,1.56035,295400006.0
2006-02-24 13:38:00,1.56029,1.5604,1.56028,1.5604,257499998.0
2006-02-24 13:39:00,1.5604,1.5604,1.5602,1.5602,227599998.0
2006-02-24 13:40:00,1.56041,1.56053,1.56032,1.56048,262799999.0
2006-02-24 13:41:00,1.56053,1.56065,1.56033,1.5606,519199997.0
2006-02-24 13:42:00,1.56067,1.56067,1.56048,1.56053,244400003.0
2006-02-24 13:43:00,1.56052,1.5606,1.56037,1.5605,190300001.0
2006-02-24 13:44:00,1.56039,1.56051,1.56027,1.56047,473899997.0
2006-02-24 13:45:00,1.56052,1.56053,1.56032,1.56038,408199997.0
2006-02-24 13:46:00,1.56038,1.56047,1.56024,1.56042,277300002.0
2006-02-24 13:47:00,1.56035,1.56054,1.56028,1.56047,348800002.0
2006-02-24 13:48:00,1.56056,1.56065,1.56039,1.5606,363500000.0
2006-02-24 13:49:00,1.56042,1.56068,1.56042,1.56059,282199999.0
2006-02-24 13:50:00,1.56047,1.56067,1.56041,1.56062,352600007.0
2006-02-24 13:51:00,1.5605,1.5607,1.56047,1.56065,324299999.0
2006-02-24 13:52:00,1.56052,1.561,1.56052,1.56083,264000001.0
2006-02-24 13:53:00,1.56101,1.56112,1.56082,1.56095,160000001.0
2006-02-24 13:54:00,1.56098,1.56115,1.56081,1.56115,449200008.0
2006-02-24 13:55:00,1.56109,1.56111,1.56089,1.56089,471000000.0
2006-02-24 13:56:00,1.56102,1.56102,1.5608,1.56093,169300002.0
2006-02-24 13:57:00,1.5608,1.56108,1.5608,1.56102,378999994.0
2006-02-24 13:58:00,1.56087,1.56108,1.56068,1.56068,266099998.0
2006-02-24 13:59:00,1.56058,1.56079,1.56058,1.56068,335100002.0
2006-02-24 14:00:00,1.56057,1.56079,1.56057,1.56068,302300001.0
2006-02-24 14:01:00,1.56072,1.56095,1.56065,1.56085,288700000.0
2006-02-24 14:02:00,1.56096,1.56103,1.56088,1.56096,291700002.0
2006-02-24 14:03:00,1.56077,1.56102,1.56052,1.56088,324400001.0
2006-02-24 14:04:00,1.561,1.56117,1.56093,1.56107,351500004.0
2006-02-24 14:05:00,1.56108,1.56108,1.56102,1.56102,116599999.0
2006-02-24 14:06:00,1.56104,1.56113,1.56092,1.56109,254100000.0
2006-02-24 14:07:00,1.56105,1.56119,1.56087,1.56105,369300000.0
2006-02-24 14:08:00,1.5612,1.56128,1.56101,1.56106,314500002.0
2006-02-24 14:09:00,1.56119,1.56131,1.56111,1.56114,194900001.0
2006-02-24 14:10:00,1.56115,1.56131,1.56114,1.56124,335800002.0
2006-02-24 14:11:00,1.56111,1.56124,1.56103,1.56112,270200001.0
2006-02-24 14:12:00,1.56094,1.56117,1.56092,1.5611,279400000.0
2006-02-24 14:13:00,1.56117,1.5612,1.56092,1.56114,263300005.0
2006-02-24 14:14:00,1.56115,1.56115,1.56095,1.56098,264800000.0
2006-02-24 14:15:00,1.56106,1.56125,1.561,1.56107,443200004.0
2006-02-24 14:16:00,1.56101,1.56124,1.56101,1.56121,184499999.0
2006-02-24 14:17:00,1.5612,1.56125,1.56101,1.56102,260499998.0
2006-02-24 14:18:00,1.56119,1.56126,1.56105,1.56112,276599997.0
2006-02-24 14:19:00,1.56128,1.56128,1.56104,1.5611,355900005.0
2006-02-24 14:20:00,1.56118,1.56125,1.56097,1.56104,350400003.0
2006-02-24 14:21:00,1.5611,1.56114,1.5609,1.56092,288700002.0
2006-02-24 14:22:00,1.56104,1.56113,1.56093,1.56096,455200002.0
2006-02-24 14:23:00,1.56108,1.56108,1.56083,1.56085,377700005.0
2006-02-24 14:24:00,1.56088,1.56104,1.56076,1.56082,328199999.0
2006-02-24 14:25:00,1.56085,1.561,1.56084,1.5609,169300000.0
2006-02-24 14:26:00,1.56074,1.56096,1.56068,1.56078,426099997.0
2006-02-24 14:27:00,1.56089,1.56116,1.56089,1.56105,357200002.0
2006-02-24 14:28:00,1.56073,1.5611,1.56073,1.56105,358300004.0
2006-02-24 14:29:00,1.56097,1.56117,1.56089,1.56115,211700003.0
2006-02-24 14:30:00,1.56106,1.56116,1.56082,1.56097,460999998.0
2006-02-24 14:31:00,1.5609,1.56108,1.5608,1.56098,302499998.0
2006-02-24 14:32:00,1.561,1.56114,1.56078,1.56114,375999999.0
2006-02-24 14:33:00,1.56111,1.5612,1.56102,1.56107,293500001.0
2006-02-24 14:34:00,1.5611,1.5611,1.56086,1.56098,290700003.0
2006-02-24 14:35:00,1.56094,1.5611,1.56074,1.56095,526400001.0
2006-02-24 14:36:00,1.56105,1.5611,1.56092,1.56099,369699997.0
2006-02-24 14:37:00,1.56111,1.56111,1.56095,1.56095,345199998.0
2006-02-24 14:38:00,1.5611,1.56112,1.56091,1.56099,192700003.0
2006-02-24 14:39:00,1.56099,1.5611,1.5608,1.5608,235800001.0
2006-02-24 14:40:00,1.5608,1.56097,1.5607,1.5607,164000001.0
2006-02-24 14:41:00,1.56086,1.56086,1.56062,1.56062,100000000.0
2006-02-24 14:42:00,1.56069,1.56076,1.56052,1.56075,347300001.0
2006-02-24 14:43:00,1.5607,1.56078,1.56049,1.5607,448900006.0
2006-02-24 14:44:00,1.5607,1.5607,1.56044,1.56044,285000001.0
2006-02-24 14:45:00,1.56062,1.56072,1.56053,1.56065,265199998.0
2006-02-24 14:46:00,1.56071,1.56071,1.56055,1.56055,43900000.0
2006-02-24 14:47:00,1.5605,1.56067,1.56044,1.56065,465600004.0
2006-02-24 14:48:00,1.56058,1.56072,1.56048,1.56062,95900000.0
2006-02-24 14:49:00,1.56058,1.5607,1.56045,1.56045,342899999.0
2006-02-24 14:50:00,1.5607,1.56074,1.5605,1.56067,146599999.0
2006-02-24 14:51:00,1.56066,1.5607,1.56036,1.56057,318700000.0
2006-02-24 14:52:00,1.56065,1.56073,1.56054,1.56063,236799999.0
2006-02-24 14:53:00,1.5606,1.56065,1.56038,1.56038,218000001.0
2006-02-24 14:54:00,1.56055,1.56055,1.56041,1.56049,144500000.0
2006-02-24 14:55:00,1.56047,1.56061,1.56035,1.56043,317600002.0
2006-02-24 14:56:00,1.56053,1.56066,1.56042,1.56066,220799999.0
2006-02-24 14:57:00,1.56059,1.56073,1.56057,1.56065,351400005.0
2006-02-24 14:58:00,1.56051,1.56073,1.5605,1.56055,242400004.0
2006-02-24 14:59:00,1.56054,1.5607,1.56047,1.56065,387999997.0
2006-02-24 15:00:00,1.56066,1.56081,1.56065,1.56081,173000000.0
2006-02-24 15:01:00,1.56075,1.56082,1.56055,1.56076,271200003.0
2006-02-24 15:02:00,1.56078,1.56078,1.5606,1.5606,151099999.0
2006-02-24 15:03:00,1.56062,1.56072,1.56057,1.56065,241900003.0
2006-02-24 15:04:00,1.56065,1.5607,1.56049,1.56058,222400000.0
2006-02-24 15:05:00,1.56065,1.56075,1.56033,1.56058,249499997.0
2006-02-24 15:06:00,1.56072,1.56075,1.56053,1.56053,273800008.0
2006-02-24 15:07:00,1.56053,1.56067,1.56042,1.56042,167500003.0
2006-02-24 15:08:00,1.56028,1.56045,1.56015,1.56043,467899998.0
2006-02-24 15:09:00,1.56033,1.56048,1.56022,1.56037,374500004.0
2006-02-24 15:10:00,1.56028,1.56028,1.55982,1.55982,218800000.0
2006-02-24 15:11:00,1.55972,1.55984,1.5596,1.55963,328400001.0
2006-02-24 15:12:00,1.55955,1.55963,1.5594,1.55948,242199998.0
2006-02-24 15:13:00,1.55957,1.55988,1.55957,1.55988,112000000.0
2006-02-24 15:14:00,1.55973,1.55995,1.55971,1.5599,347299997.0
2006-02-24 15:15:00,1.55995,1.56005,1.55982,1.55982,266600001.0
2006-02-24 15:16:00,1.55997,1.56023,1.55997,1.56017,148600001.0
2006-02-24 15:17:00,1.56029,1.5604,1.56023,1.56033,294700003.0
2006-02-24 15:18:00,1.56032,1.56059,1.56029,1.56059,123999999.0
2006-02-24 15:19:00,1.56063,1.56068,1.56048,1.56056,273999998.0
2006-02-24 15:20:00,1.56073,1.56082,1.56058,1.56082,323500000.0
2006-02-24 15:21:00,1.56074,1.5609,1.56059,1.56079,286200000.0
2006-02-24 15:22:00,1.56091,1.56091,1.56063,1.56063,264600000.0
2006-02-24 15:23:00,1.56073,1.56086,1.56053,1.56054,407400002.0
2006-02-24 15:24:00,1.56063,1.56075,1.56058,1.56067,303799999.0
2006-02-24 15:25:00,1.5606,1.5607,1.56043,1.56057,349999995.0
2006-02-24 15:26:00,1.56067,1.56073,1.56059,1.56061,126099998.0
2006-02-24 15:27:00,1.56082,1.56082,1.56068,1.56068,100600001.0
2006-02-24 15:28:00,1.56059,1.56083,1.56059,1.5608,232799999.0
2006-02-24 15:29:00,1.5608,1.5608,1.5604,1.5604,432999998.0
2006-02-24 15:30:00,1.56037,1.56053,1.5601,1.56049,389999994.0
2006-02-24 15:31:00,1.5605,1.56063,1.56032,1.56061,243500001.0
2006-02-24 15:32:00,1.56075,1.56089,1.56068,1.56079,352899999.0
2006-02-24 15:33:00,1.56083,1.56104,1.56069,1.56087,316000003.0
2006-02-24 15:34:00,1.56091,1.56101,1.56069,1.56069,178199998.0
2006-02-24 15:35:00,1.56086,1.56086,1.56062,1.56068,283300001.0
2006-02-24 15:36:00,1.56073,1.56085,1.5606,1.56075,252499999.0
2006-02-24 15:37:00,1.56075,1.56075,1.56049,1.56049,230700002.0
2006-02-24 15:38:00,1.56071,1.56079,1.56052,1.56052,146100000.0
2006-02-24 15:39:00,1.56063,1.5607,1.56047,1.56066,372100002.0
2006-02-24 15:40:00,1.56038,1.56053,1.56029,1.56042,177400001.0
2006-02-24 15:41:00,1.56043,1.56056,1.56033,1.56056,214000002.0
2006-02-24 15:42:00,1.56063,1.56063,1.5604,1.5604,238100000.0
2006-02-24 15:43:00,1.56046,1.56073,1.56044,1.56066,244600002.0
2006-02-24 15:44:00,1.56068,1.56088,1.56058,1.56088,96900000.0
2006-02-24 15:45:00,1.56088,1.56108,1.56074,1.56087,375199999.0
2006-02-24 15:46:00,1.56085,1.56115,1.56069,1.56094,293099999.0
2006-02-24 15:47:00,1.56112,1.56113,1.56093,1.56093,222799997.0
2006-02-24 15:48:00,1.56098,1.56098,1.5607,1.56087,422099993.0
2006-02-24 15:49:00,1.5608,1.56102,1.5608,1.56095,217099998.0
2006-02-24 15:50:00,1.56087,1.56098,1.56072,1.56085,287599998.0
2006-02-24 15:51:00,1.56087,1.561,1.56071,1.56085,345400005.0
2006-02-24 15:52:00,1.56093,1.56104,1.56086,1.56091,187400001.0
2006-02-24 15:53:00,1.56094,1.56104,1.56079,1.56092,177000000.0
2006-02-24 15:54:00,1.56093,1.56098,1.56078,1.56091,129499998.0
2006-02-24 15:55:00,1.56088,1.56106,1.56077,1.5609,136700000.0
2006-02-24 15:56:00,1.56083,1.56108,1.56083,1.56104,423400008.0
2006-02-24 15:57:00,1.56096,1.56099,1.56083,1.56084,284199998.0
2006-02-24 15:58:00,1.56075,1.56098,1.56075,1.56081,203800001.0
2006-02-24 15:59:00,1.56083,1.56102,1.56081,1.56082,347400005.0
2006-02-24 16:00:00,1.56094,1.56101,1.56087,1.56093,119800001.0
2006-02-24 16:01:00,1.56093,1.56119,1.56078,1.56104,346799999.0
2006-02-24 16:02:00,1.56112,1.56123,1.56098,1.5612,259599998.0
2006-02-24 16:03:00,1.56122,1.56127,1.56096,1.5612,267699999.0
2006-02-24 16:04:00,1.56109,1.56136,1.56109,1.56115,385400003.0
2006-02-24 16:05:00,1.56122,1.56132,1.56112,1.56122,264400003.0
2006-02-24 16:06:00,1.56116,1.56133,1.56102,1.56126,308400007.0
2006-02-24 16:07:00,1.56135,1.56147,1.56124,1.56132,447900005.0
2006-02-24 16:08:00,1.56144,1.56157,1.56137,1.5614,285400000.0
2006-02-24 16:09:00,1.56145,1.56159,1.56129,1.56149,279700000.0
2006-02-24 16:10:00,1.5616,1.5616,1.56132,1.56152,289999999.0
2006-02-24 16:11:00,1.5616,1.5616,1.56131,1.56145,533899996.0
2006-02-24 16:12:00,1.56139,1.5616,1.56139,1.56155,263700001.0
2006-02-24 16:13:00,1.5615,1.56164,1.56131,1.56142,339400002.0
2006-02-24 16:14:00,1.56157,1.56165,1.56125,1.5615,351700000.0
2006-02-24 16:15:00,1.56131,1.56157,1.56106,1.5614,338500000.0
2006-02-24 16:16:00,1.56158,1.56158,1.56134,1.56141,406000001.0
2006-02-24 16:17:00,1.56152,1.56156,1.56131,1.56142,276000002.0
2006-02-24 16:18:00,1.56152,1.56152,1.56131,1.56141,325099998.0
2006-02-24 16:19:00,1.56151,1.56167,1.56139,1.56167,304499999.0
2006-02-24 16:20:00,1.5615,1.56168,1.56139,1.56139,289000001.0
2006-02-24 16:21:00,1.56166,1.56167,1.56155,1.56155,66400000.0
2006-02-24 16:22:00,1.56177,1.56177,1.56163,1.56163,256900001.0
2006-02-24 16:23:00,1.56162,1.56182,1.56151,1.56164,301699997.0
2006-02-24 16:24:00,1.56147,1.56176,1.56147,1.56173,315199998.0
2006-02-24 16:25:00,1.56176,1.56182,1.56155,1.56173,368300006.0
2006-02-24 16:26:00,1.56165,1.56165,1.56126,1.56165,375400001.0
2006-02-24 16:27:00,1.56163,1.56196,1.56163,1.56178,244999999.0
2006-02-24 16:28:00,1.56176,1.56188,1.56162,1.56176,340699999.0
2006-02-24 16:29:00,1.56182,1.5619,1.5617,1.56188,227200006.0
2006-02-24 16:30:00,1.56152,1.56183,1.56152,1.56181,234300002.0
2006-02-24 16:31:00,1.56175,1.5618,1.5615,1.56165,293600000.0
2006-02-24 16:32:00,1.56176,1.56191,1.56172,1.56174,356399995.0
2006-02-24 16:33:00,1.56185,1.56193,1.56166,1.56186,329900000.0
2006-02-24 16:34:00,1.5619,1.5619,1.56156,1.56177,270199997.0
2006-02-24 16:35:00,1.56177,1.56177,1.56165,1.56165,140799999.0
2006-02-24 16:36:00,1.56159,1.56175,1.56154,1.56159,464299998.0
2006-02-24 16:37:00,1.56159,1.5617,1.56149,1.56149,304600002.0
2006-02-24 16:38:00,1.56157,1.56159,1.56133,1.56151,356800003.0
2006-02-24 16:39:00,1.56147,1.5616,1.56147,1.5616,79100000.0
2006-02-24 16:40:00,1.56148,1.56161,1.56132,1.56161,291199999.0
2006-02-24 16:41:00,1.56145,1.56157,1.56137,1.56152,313100005.0
2006-02-24 16:42:00,1.56149,1.56164,1.56133,1.56151,413199999.0
2006-02-24 16:43:00,1.56155,1.56167,1.56136,1.56156,611800004.0
2006-02-24 16:44:00,1.56155,1.56161,1.56139,1.56151,360899999.0
2006-02-24 16:45:00,1.56152,1.56163,1.56141,1.56149,279300001.0
2006-02-24 16:46:00,1.56155,1.56163,1.56137,1.56145,292300005.0
2006-02-24 16:47:00,1.56136,1.56162,1.56135,1.56162,330200007.0
2006-02-24 16:48:00,1.56153,1.56161,1.56134,1.56144,156700000.0
2006-02-24 16:49:00,1.56144,1.5616,1.56139,1.5615,283900004.0
2006-02-24 16:50:00,1.56148,1.56152,1.56145,1.56152,79900001.0
2006-02-24 16:51:00,1.56145,1.56158,1.56128,1.56128,513599995.0
2006-02-24 16:52:00,1.56148,1.56163,1.56148,1.56163,263600005.0
2006-02-24 16:53:00,1.56153,1.56163,1.56145,1.56145,298200000.0
2006-02-24 16:54:00,1.56146,1.56163,1.56135,1.56137,639299994.0
2006-02-24 16:55:00,1.56155,1.56155,1.56132,1.56145,463100006.0
2006-02-24 16:56:00,1.56134,1.56153,1.56134,1.56153,303699999.0
2006-02-24 16:57:00,1.56157,1.56161,1.56141,1.56147,332000003.0
2006-02-24 16:58:00,1.56114,1.56147,1.56114,1.56135,275200008.0
2006-02-24 16:59:00,1.56135,1.56143,1.56117,1.56132,332299999.0
2006-02-24 17:00:00,1.56143,1.56154,1.56122,1.5614,259700003.0
2006-02-24 17:01:00,1.56144,1.5615,1.56132,1.56149,339700002.0
2006-02-24 17:02:00,1.56142,1.56143,1.56132,1.56133,64700000.0
2006-02-24 17:03:00,1.56148,1.56148,1.56122,1.56126,333300005.0
2006-02-24 17:04:00,1.56141,1.56158,1.56125,1.56144,360100001.0
2006-02-24 17:05:00,1.5615,1.5618,1.5615,1.56175,286000003.0
2006-02-24 17:06:00,1.56159,1.56194,1.56159,1.56194,116500002.0
2006-02-24 17:07:00,1.56185,1.56195,1.56169,1.56188,260899999.0
2006-02-24 17:08:00,1.56189,1.5619,1.56167,1.56183,442600002.0
2006-02-24 17:09:00,1.56188,1.56191,1.56166,1.56179,307400002.0
2006-02-24 17:10:00,1.56183,1.56199,1.56172,1.56172,209600000.0
2006-02-24 17:11:00,1.56191,1.56212,1.56185,1.56185,266600001.0
2006-02-24 17:12:00,1.56197,1.56227,1.56197,1.56225,288600002.0
2006-02-24 17:13:00,1.56217,1.56227,1.56203,1.56226,310300002.0
2006-02-24 17:14:00,1.56224,1.56233,1.56207,1.56214,241700000.0
2006-02-24 17:15:00,1.56215,1.56232,1.56205,1.56207,224799999.0
2006-02-24 17:16:00,1.56209,1.56234,1.56209,1.5623,347000000.0
2006-02-24 17:17:00,1.56218,1.56267,1.56218,1.56267,182000000.0
2006-02-24 17:18:00,1.56267,1.56274,1.56248,1.56248,288399999.0
2006-02-24 17:19:00,1.56263,1.5627,1.56243,1.56261,299300000.0
2006-02-24 17:20:00,1.56251,1.56259,1.5623,1.56236,315800001.0
2006-02-24 17:21:00,1.56243,1.56258,1.56231,1.5625,178500002.0
2006-02-24 17:22:00,1.56244,1.56257,1.56242,1.56253,203500000.0
2006-02-24 17:23:00,1.56239,1.5626,1.56231,1.56257,261100005.0
2006-02-24 17:24:00,1.56262,1.56262,1.56232,1.56232,389899999.0
2006-02-24 17:25:00,1.56253,1.56266,1.56246,1.56258,74699999.0
2006-02-24 17:26:00,1.56248,1.56267,1.56231,1.56231,157700001.0
2006-02-24 17:27:00,1.56215,1.56246,1.56215,1.56246,296900003.0
2006-02-24 17:28:00,1.56246,1.56248,1.56228,1.5624,453299998.0
2006-02-24 17:29:00,1.56243,1.56251,1.56234,1.56245,517199998.0
2006-02-24 17:30:00,1.56223,1.56242,1.56223,1.56227,300699999.0
2006-02-24 17:31:00,1.5623,1.56255,1.56223,1.56235,487799996.0
2006-02-24 17:32:00,1.56252,1.56278,1.5623,1.56278,276599999.0
2006-02-24 17:33:00,1.56285,1.56305,1.56279,1.56279,197100000.0
2006-02-24 17:34:00,1.56285,1.56308,1.56277,1.56296,93400000.0
2006-02-24 17:35:00,1.56312,1.56312,1.56289,1.56289,42500000.0
2006-02-24 17:36:00,1.5629,1.56314,1.56276,1.5631,261200002.0
2006-02-24 17:37:00,1.56312,1.56323,1.56298,1.56308,274400000.0
2006-02-24 17:38:00,1.5631,1.5631,1.56273,1.56282,198900002.0
2006-02-24 17:39:00,1.56273,1.56296,1.56268,1.56268,460199996.0
2006-02-24 17:40:00,1.56259,1.56294,1.56259,1.56282,358699999.0
2006-02-24 17:41:00,1.56278,1.56282,1.56259,1.56262,468799997.0
2006-02-24 17:42:00,1.56282,1.56282,1.56257,1.56257,97599999.0
2006-02-24 17:43:00,1.56255,1.56271,1.56235,1.56252,181100000.0
2006-02-24 17:44:00,1.56251,1.56261,1.56231,1.5625,273899997.0
2006-02-24 17:45:00,1.56245,1.56249,1.56228,1.56228,456300003.0
2006-02-24 17:46:00,1.56233,1.56255,1.56233,1.56255,109600001.0
2006-02-24 17:47:00,1.56254,1.56262,1.56245,1.5626,207399998.0
2006-02-24 17:48:00,1.56259,1.5628,1.56259,1.56275,251300002.0
2006-02-24 17:49:00,1.56253,1.56268,1.56238,1.56257,528899996.0
2006-02-24 17:50:00,1.5626,1.56275,1.5625,1.56268,163300001.0
2006-02-24 17:51:00,1.56267,1.5628,1.56257,1.56259,382999996.0
2006-02-24 17:52:00,1.56268,1.56269,1.56247,1.56249,304999999.0
2006-02-24 17:53:00,1.56256,1.56263,1.5624,1.56255,264799998.0
2006-02-24 17:54:00,1.56259,1.56263,1.56245,1.56245,359600005.0
2006-02-24 17:55:00,1.56247,1.56263,1.56234,1.56261,322499998.0
2006-02-24 17:56:00,1.56259,1.56268,1.56242,1.56242,160000002.0
2006-02-24 17:57:00,1.56243,1.56253,1.56223,1.56237,266500003.0
2006-02-24 17:58:00,1.56234,1.56259,1.56222,1.56249,108300000.0
2006-02-24 17:59:00,1.56273,1.56328,1.56268,1.56328,136699999.0
2006-02-24 18:00:00,1.56307,1.56339,1.56305,1.56317,379599999.0
2006-02-24 18:01:00,1.5634,1.5634,1.5634,1.5634,1773100003.0
2006-02-24 18:02:00,1.5633,1.5634,1.5633,1.5634,1773100003.0
2006-02-24 18:03:00,1.5633,1.5635,1.5633,1.5634,1773100003.0
2006-02-24 18:05:00,1.5635,1.5636,1.5635,1.5635,1773100003.0
2006-02-24 18:06:00,1.5636,1.5637,1.5635,1.5636,1773100003.0
2006-02-24 18:07:00,1.5635,1.5636,1.5635,1.5636,1773100003.0
2006-02-24 18:08:00,1.5635,1.5636,1.5632,1.5632,1773100003.0
2006-02-24 18:09:00,1.56279,1.56313,1.56276,1.56307,1773100003.0
2006-02-24 18:10:00,1.56307,1.56307,1.56281,1.56286,2039099994.0
2006-02-24 18:11:00,1.56293,1.5631,1.56279,1.56303,1555100008.0
2006-02-24 18:12:00,1.56303,1.56312,1.5629,1.56303,1848100006.0
2006-02-24 18:13:00,1.56301,1.56313,1.56281,1.56295,1283500008.0
2006-02-24 18:14:00,1.5632,1.5632,1.5629,1.563,939599993.0
2006-02-24 18:15:00,1.56301,1.5632,1.56287,1.56316,939599993.0
2006-02-24 18:16:00,1.5629,1.5629,1.5629,1.5629,2088900007.0
2006-02-24 18:17:00,1.56309,1.56321,1.56291,1.56308,2088900007.0
2006-02-24 18:18:00,1.56303,1.5631,1.56288,1.56291,939399999.0
2006-02-24 18:19:00,1.5629,1.56298,1.56257,1.56277,2079800012.0
2006-02-24 18:20:00,1.56285,1.5629,1.5627,1.56277,2130400002.0
2006-02-24 18:21:00,1.56291,1.56291,1.56264,1.56264,840800004.0
2006-02-24 18:22:00,1.56272,1.56292,1.56271,1.56292,813200000.0
2006-02-24 18:23:00,1.5633,1.5633,1.5632,1.5632,1309200002.0
2006-02-24 18:24:00,1.5633,1.5634,1.563,1.5631,1309200002.0
2006-02-24 18:25:00,1.563,1.5631,1.563,1.563,1309200002.0
2006-02-24 18:26:00,1.5631,1.5632,1.563,1.5631,1309200002.0
2006-02-24 18:27:00,1.56332,1.56339,1.56313,1.56321,1309200002.0
2006-02-24 18:28:00,1.5632,1.5632,1.5631,1.5631,1175700003.0
2006-02-24 18:29:00,1.56344,1.56348,1.56328,1.5633,1175700003.0
2006-02-24 18:30:00,1.56325,1.56348,1.56325,1.5634,923500010.0
2006-02-24 18:31:00,1.5633,1.56344,1.56325,1.56333,947199993.0
2006-02-24 18:32:00,1.56336,1.56351,1.56321,1.56324,1586600022.0
2006-02-24 18:33:00,1.56344,1.56352,1.5633,1.56337,1937300008.0
2006-02-24 18:34:00,1.5631,1.5631,1.563,1.5631,1894999989.0
2006-02-24 18:35:00,1.56332,1.56342,1.56324,1.56328,1894999989.0
2006-02-24 18:36:00,1.56325,1.56338,1.56315,1.56334,1358700009.0
2006-02-24 18:37:00,1.56336,1.56349,1.56322,1.56339,1770999998.0
2006-02-24 18:38:00,1.56328,1.56344,1.56319,1.56335,1519100010.0
2006-02-24 18:39:00,1.5634,1.56349,1.56331,1.56335,1843599999.0
2006-02-24 18:40:00,1.563,1.5631,1.563,1.5631,1050700004.0
2006-02-24 18:41:00,1.56322,1.56349,1.56322,1.5634,1050700004.0
2006-02-24 18:42:00,1.56344,1.56355,1.56334,1.56346,1389299996.0
2006-02-24 18:43:00,1.56352,1.56352,1.5633,1.56336,340799998.0
2006-02-24 18:44:00,1.56343,1.56353,1.56315,1.56324,920499996.0
2006-02-24 18:45:00,1.56327,1.56347,1.56322,1.56344,644200003.0
2006-02-24 18:46:00,1.56347,1.56369,1.56342,1.56342,322500005.0
2006-02-24 18:47:00,1.56353,1.56375,1.5635,1.5635,287600000.0
2006-02-24 18:48:00,1.56355,1.56376,1.56351,1.56365,1278000004.0
2006-02-24 18:49:00,1.56375,1.56378,1.56362,1.56374,303900000.0
2006-02-24 18:50:00,1.56359,1.56376,1.56357,1.56371,637500000.0
2006-02-24 18:51:00,1.56375,1.56388,1.5636,1.56364,1348899995.0
2006-02-24 18:52:00,1.5638,1.56392,1.56367,1.56385,1519400007.0
2006-02-24 18:53:00,1.56376,1.56387,1.56367,1.56385,1282500007.0
2006-02-24 18:54:00,1.56371,1.56388,1.56371,1.56378,902099995.0
2006-02-24 18:55:00,1.56379,1.56379,1.56345,1.56345,1448000007.0
2006-02-24 18:56:00,1.56353,1.56362,1.56338,1.56345,864000008.0
2006-02-24 18:57:00,1.56336,1.56345,1.56323,1.5634,620599996.0
2006-02-24 18:58:00,1.5634,1.56348,1.56328,1.56337,963199995.0
2006-02-24 18:59:00,1.56335,1.56345,1.56318,1.56323,1505600009.0
2006-02-24 19:00:00,1.56328,1.56352,1.5631,1.56343,406600001.0
2006-02-24 19:01:00,1.56353,1.56353,1.56328,1.56335,328200005.0
2006-02-24 19:02:00,1.56335,1.56341,1.5632,1.56326,958000003.0
2006-02-24 19:03:00,1.56335,1.56338,1.56324,1.56325,510700000.0
2006-02-24 19:04:00,1.56323,1.56334,1.56322,1.56334,238799998.0
2006-02-24 19:05:00,1.56338,1.56352,1.56328,1.56344,900799996.0
2006-02-24 19:06:00,1.56339,1.56362,1.56339,1.56351,1844600002.0
2006-02-24 19:07:00,1.56348,1.56356,1.56329,1.56329,846299999.0
2006-02-24 19:08:00,1.56347,1.56352,1.56309,1.56309,1709100012.0
2006-02-24 19:09:00,1.56309,1.56336,1.56307,1.56326,1342400006.0
2006-02-24 19:10:00,1.56316,1.56338,1.56314,1.56338,970000002.0
2006-02-24 19:11:00,1.56333,1.56333,1.56302,1.56306,1398799999.0
2006-02-24 19:12:00,1.563,1.56322,1.56297,1.56315,729700006.0
2006-02-24 19:13:00,1.56314,1.56319,1.56297,1.56305,468499999.0
2006-02-24 19:14:00,1.56295,1.56311,1.56283,1.56298,313499993.0
2006-02-24 19:15:00,1.56297,1.56307,1.56287,1.56292,992599997.0
2006-02-24 19:16:00,1.56295,1.56309,1.56282,1.56291,567199999.0
2006-02-24 19:17:00,1.56298,1.56324,1.56289,1.5629,1048899996.0
2006-02-24 19:18:00,1.56307,1.56319,1.56298,1.5631,564500004.0
2006-02-24 19:19:00,1.56302,1.56332,1.56302,1.56319,808400000.0
2006-02-24 19:20:00,1.56317,1.56328,1.56301,1.56323,948700004.0
2006-02-24 19:21:00,1.56321,1.5633,1.56307,1.56307,1019400004.0
2006-02-24 19:22:00,1.56306,1.5632,1.56302,1.5631,180899998.0
2006-02-24 19:23:00,1.56306,1.56323,1.56299,1.56313,638299996.0
2006-02-24 19:24:00,1.56298,1.56328,1.56292,1.56313,727200002.0
2006-02-24 19:25:00,1.56293,1.56307,1.56284,1.56296,991299999.0
2006-02-24 19:26:00,1.56301,1.56318,1.56291,1.56296,1162400004.0
2006-02-24 19:27:00,1.56301,1.56311,1.56288,1.56291,1273899989.0
2006-02-24 19:28:00,1.56292,1.56313,1.56292,1.56303,456499993.0
2006-02-24 19:29:00,1.56295,1.5634,1.56294,1.56309,938700010.0
2006-02-24 19:31:00,1.5631,1.56319,1.56291,1.563,1755000000.0
2006-02-24 19:32:00,1.56282,1.56298,1.56274,1.56288,796999999.0
2006-02-24 19:33:00,1.56289,1.56298,1.56276,1.56279,989999996.0
2006-02-24 19:34:00,1.56284,1.56308,1.56274,1.56299,1754500011.0
2006-02-24 19:35:00,1.56291,1.56311,1.56277,1.5631,1265399998.0
2006-02-24 19:36:00,1.56298,1.56308,1.56269,1.56294,547000003.0
2006-02-24 19:37:00,1.563,1.56305,1.5629,1.56299,334199997.0
2006-02-24 19:38:00,1.56291,1.56305,1.56291,1.56303,579800003.0
2006-02-24 19:39:00,1.56297,1.56305,1.56276,1.56292,1144300013.0
2006-02-24 19:40:00,1.56297,1.56297,1.5628,1.56283,661000001.0
2006-02-24 19:41:00,1.56291,1.56303,1.56289,1.563,381899998.0
2006-02-24 19:42:00,1.56291,1.56307,1.56284,1.56307,693600005.0
2006-02-24 19:43:00,1.56308,1.56313,1.5629,1.5629,549799999.0
2006-02-24 19:44:00,1.56305,1.56307,1.56287,1.5629,764400004.0
2006-02-24 19:45:00,1.56303,1.56314,1.56292,1.56306,388099998.0
2006-02-24 19:46:00,1.56306,1.56313,1.56289,1.56305,643299994.0
2006-02-24 19:47:00,1.56289,1.56315,1.56289,1.56306,229099996.0
2006-02-24 19:48:00,1.56304,1.56314,1.56299,1.56306,512699999.0
2006-02-24 19:49:00,1.56314,1.56316,1.56297,1.56308,1498900005.0
2006-02-24 19:50:00,1.56307,1.56316,1.56294,1.56309,395199998.0
2006-02-24 19:51:00,1.56313,1.5632,1.56305,1.5631,488099999.0
2006-02-24 19:52:00,1.56314,1.56314,1.56297,1.56304,382099998.0
2006-02-24 19:53:00,1.56299,1.56311,1.56284,1.56292,467599999.0
2006-02-24 19:54:00,1.56298,1.56312,1.5629,1.56299,317599998.0
2006-02-24 19:55:00,1.56306,1.56316,1.56291,1.56304,487700006.0
2006-02-24 19:56:00,1.5629,1.56302,1.56276,1.563,1270100005.0
2006-02-24 19:57:00,1.56305,1.5632,1.56297,1.56301,1577799999.0
2006-02-24 19:58:00,1.56304,1.56327,1.56303,1.56318,1448199997.0
2006-02-24 19:59:00,1.5632,1.56334,1.56312,1.56327,995499996.0
2006-02-24 20:00:00,1.56323,1.5633,1.5631,1.56323,638000003.0
2006-02-24 20:01:00,1.56324,1.56324,1.56295,1.56295,603199999.0
2006-02-24 20:02:00,1.56291,1.56311,1.56291,1.56301,385799997.0
2006-02-24 20:03:00,1.563,1.56314,1.56291,1.56306,283800005.0
2006-02-24 20:04:00,1.56304,1.56315,1.563,1.56315,338800005.0
2006-02-24 20:05:00,1.56312,1.56312,1.56296,1.56304,286600002.0
2006-02-24 20:06:00,1.56316,1.56324,1.56312,1.56318,382900004.0
2006-02-24 20:07:00,1.56323,1.56323,1.56307,1.56307,93800000.0
2006-02-24 20:08:00,1.56309,1.56317,1.56296,1.56313,1618399998.0
2006-02-24 20:09:00,1.56315,1.5632,1.56302,1.56306,323100002.0
2006-02-24 20:10:00,1.56314,1.5632,1.56305,1.56306,257999999.0
2006-02-24 20:11:00,1.56306,1.5632,1.56304,1.5632,843199997.0
2006-02-24 20:12:00,1.56308,1.56326,1.56308,1.56311,542399998.0
2006-02-24 20:13:00,1.56306,1.56327,1.56299,1.5632,1373899997.0
2006-02-24 20:14:00,1.5632,1.56325,1.56302,1.5631,478700002.0
2006-02-24 20:15:00,1.56313,1.56337,1.56313,1.56337,1251300001.0
2006-02-24 20:16:00,1.56338,1.56338,1.56311,1.56315,1988900005.0
2006-02-24 20:17:00,1.56328,1.56333,1.56316,1.56329,449000002.0
2006-02-24 20:18:00,1.56333,1.56349,1.56319,1.56336,526200003.0
2006-02-24 20:21:00,1.56347,1.56368,1.56347,1.56357,681900003.0
2006-02-24 20:22:00,1.5635,1.56364,1.56347,1.56361,639900002.0
2006-02-24 20:23:00,1.5635,1.56363,1.56335,1.56346,1178699992.0
2006-02-24 20:24:00,1.56352,1.56359,1.56333,1.56353,635800002.0
2006-02-24 20:25:00,1.56345,1.56365,1.56339,1.56354,666300001.0
2006-02-24 20:26:00,1.56355,1.56355,1.56346,1.56346,272300000.0
2006-02-24 20:27:00,1.56355,1.56355,1.56338,1.56348,495099996.0
2006-02-24 20:28:00,1.5639,1.5639,1.5638,1.5638,1648900011.0
2006-02-24 20:29:00,1.56354,1.56354,1.56322,1.56322,1648900011.0
2006-02-24 20:30:00,1.5638,1.5638,1.5638,1.5638,582500001.0
2006-02-24 20:31:00,1.5637,1.5637,1.5635,1.5636,582500001.0
2006-02-24 20:32:00,1.5635,1.5637,1.5635,1.5636,582500001.0
2006-02-24 20:33:00,1.56365,1.5637,1.56342,1.56342,582500001.0
2006-02-24 20:34:00,1.56359,1.56368,1.56341,1.56344,384400004.0
2006-02-24 20:35:00,1.56345,1.56365,1.56343,1.56365,464399997.0
2006-02-24 20:36:00,1.5636,1.56374,1.56345,1.56364,608900004.0
2006-02-24 20:37:00,1.56356,1.56364,1.56339,1.56354,1146300004.0
2006-02-24 20:38:00,1.56355,1.56359,1.56335,1.5634,1907900004.0
2006-02-24 20:39:00,1.56332,1.56354,1.56323,1.56341,1137800003.0
2006-02-24 20:40:00,1.5634,1.56355,1.56332,1.56345,1252400006.0
2006-02-24 20:41:00,1.56334,1.56352,1.5632,1.56352,413599994.0
2006-02-24 20:42:00,1.56328,1.56345,1.56322,1.56342,341500001.0
2006-02-24 20:43:00,1.56354,1.56359,1.5633,1.5633,803600006.0
2006-02-24 20:44:00,1.56324,1.56352,1.56324,1.56343,1288600007.0
2006-02-24 20:45:00,1.56331,1.5635,1.56331,1.56331,1023300003.0
2006-02-24 20:46:00,1.56356,1.56356,1.56325,1.56344,424500001.0
2006-02-24 20:47:00,1.56336,1.5635,1.56323,1.5635,789099999.0
2006-02-24 20:48:00,1.56346,1.56361,1.56333,1.56339,1531700012.0
2006-02-24 20:49:00,1.56339,1.56352,1.56319,1.56343,825900004.0
2006-02-24 20:50:00,1.5638,1.5638,1.5637,1.5638,272700000.0
2006-02-24 20:51:00,1.56352,1.56355,1.56333,1.5634,272700000.0
2006-02-24 20:52:00,1.56355,1.56355,1.56329,1.56343,1478800006.0
2006-02-24 20:53:00,1.56339,1.56356,1.56336,1.56346,1707800008.0
2006-02-24 20:54:00,1.56344,1.56354,1.56331,1.56339,767000001.0
2006-02-24 20:55:00,1.5635,1.5635,1.56336,1.56339,761600001.0
2006-02-24 20:57:00,1.5641,1.5641,1.564,1.564,1603500011.0
2006-02-24 20:58:00,1.5641,1.5642,1.564,1.5641,1603500011.0
2006-02-24 20:59:00,1.5642,1.5642,1.5641,1.5642,1603500011.0
2006-02-24 21:00:00,1.5641,1.5642,1.5641,1.5642,1603500011.0
2006-02-24 21:01:00,1.5641,1.5642,1.5641,1.5641,1603500011.0
2006-02-24 21:02:00,1.56345,1.5635,1.56327,1.56331,1603500011.0
2006-02-24 21:03:00,1.5634,1.56347,1.56326,1.5633,1369100003.0
2006-02-24 21:04:00,1.5634,1.5634,1.5632,1.5632,317600002.0
2006-02-24 21:05:00,1.5634,1.56345,1.56326,1.5633,663099997.0
2006-02-24 21:06:00,1.5633,1.56348,1.5631,1.56329,506599997.0
2006-02-24 21:07:00,1.56336,1.56349,1.56334,1.56338,392100004.0
2006-02-24 21:08:00,1.56339,1.56355,1.56333,1.56355,508800003.0
2006-02-24 21:09:00,1.56339,1.56354,1.56331,1.56342,684100009.0
2006-02-24 21:10:00,1.56346,1.56355,1.56337,1.56351,1030699994.0
2006-02-24 21:11:00,1.5635,1.5635,1.56334,1.56343,707000002.0
2006-02-24 21:12:00,1.56345,1.56352,1.56337,1.5635,273700001.0
2006-02-24 21:13:00,1.56335,1.56352,1.56332,1.56345,912700007.0
2006-02-24 21:14:00,1.56346,1.56356,1.56334,1.56352,741800005.0
2006-02-24 21:15:00,1.56352,1.56361,1.56332,1.56332,778900002.0
2006-02-24 21:16:00,1.56319,1.56354,1.56319,1.5635,769400010.0
2006-02-24 21:17:00,1.56342,1.56361,1.56341,1.56346,1428199992.0
2006-02-24 21:18:00,1.5636,1.56368,1.56328,1.56343,598399996.0
2006-02-24 21:19:00,1.56351,1.56352,1.56329,1.56331,540499998.0
2006-02-24 21:20:00,1.5641,1.5642,1.5641,1.5642,1663600001.0
2006-02-24 21:21:00,1.5641,1.5642,1.5641,1.5641,1663600001.0
2006-02-24 21:22:00,1.56347,1.56358,1.56328,1.56355,1663600001.0
2006-02-24 21:23:00,1.56354,1.56361,1.56332,1.56333,1263100004.0
2006-02-24 21:24:00,1.56355,1.56355,1.56337,1.56355,626899996.0
2006-02-24 21:25:00,1.56343,1.5636,1.56315,1.5635,1380199999.0
2006-02-24 21:26:00,1.56355,1.56375,1.56348,1.56354,645700006.0
2006-02-24 21:27:00,1.56364,1.56381,1.5636,1.56376,584200006.0
2006-02-24 21:28:00,1.56368,1.56373,1.56353,1.56353,731800000.0
2006-02-24 21:29:00,1.56372,1.56378,1.56352,1.56358,506200000.0
2006-02-24 21:30:00,1.5635,1.56365,1.56344,1.56363,393400000.0
2006-02-24 21:31:00,1.56357,1.56357,1.56328,1.5633,442899995.0
2006-02-24 21:32:00,1.56336,1.56364,1.56329,1.56343,2132099998.0
2006-02-24 21:33:00,1.56343,1.56351,1.56335,1.56335,243799999.0
2006-02-24 21:34:00,1.56331,1.56354,1.5633,1.56342,1461000011.0
2006-02-24 21:35:00,1.56335,1.5635,1.56332,1.56345,980000003.0
2006-02-24 21:36:00,1.56342,1.56356,1.56338,1.56349,366400002.0
2006-02-24 21:37:00,1.56351,1.56358,1.5634,1.5634,504099997.0
2006-02-24 21:38:00,1.56342,1.5636,1.56342,1.56355,375299999.0
2006-02-24 21:39:00,1.56361,1.56368,1.56354,1.56355,167400000.0
2006-02-24 21:40:00,1.56346,1.56361,1.56339,1.56352,565700001.0
2006-02-24 21:41:00,1.5635,1.56359,1.56333,1.56342,804300006.0
2006-02-24 21:42:00,1.56353,1.56359,1.56337,1.56337,517800000.0
2006-02-24 21:43:00,1.56358,1.56368,1.56349,1.56356,1109600002.0
2006-02-24 21:44:00,1.56365,1.56368,1.56345,1.56354,1565700010.0
2006-02-24 21:45:00,1.56351,1.56368,1.56347,1.56368,725699997.0
2006-02-24 21:46:00,1.56349,1.56368,1.56339,1.56364,1423300006.0
2006-02-24 21:47:00,1.56359,1.5638,1.56356,1.56366,1052800001.0
2006-02-24 21:48:00,1.56349,1.56373,1.56346,1.56373,415799996.0
2006-02-24 21:49:00,1.56365,1.56372,1.56347,1.56362,904900004.0
2006-02-24 21:50:00,1.56357,1.56372,1.56357,1.5636,351100002.0
2006-02-24 21:51:00,1.5637,1.56379,1.56357,1.56365,616200003.0
2006-02-24 21:52:00,1.56388,1.56396,1.56364,1.56366,1428900003.0
2006-02-24 21:53:00,1.56387,1.56391,1.56377,1.56381,426299999.0
2006-02-24 21:54:00,1.56384,1.56395,1.56381,1.56381,308800005.0
2006-02-24 21:55:00,1.56381,1.56393,1.56372,1.56393,478499999.0
2006-02-24 21:56:00,1.5639,1.56398,1.56381,1.56395,441500009.0
2006-02-24 21:57:00,1.56393,1.56402,1.56384,1.56394,403600005.0
2006-02-24 21:58:00,1.56395,1.56414,1.56387,1.56408,785199999.0
2006-02-24 21:59:00,1.56394,1.56418,1.56394,1.56409,1044100002.0
2006-02-24 22:00:00,1.56408,1.56417,1.56389,1.56403,656300003.0
2006-02-24 22:01:00,1.56409,1.5642,1.56409,1.56413,302000001.0
2006-02-24 22:02:00,1.56411,1.56419,1.56386,1.56401,1502500005.0
2006-02-24 22:03:00,1.5641,1.56419,1.56393,1.56413,500899998.0
2006-02-24 22:04:00,1.56416,1.56421,1.56403,1.56408,621399997.0
2006-02-24 22:05:00,1.56413,1.56414,1.56394,1.56402,419200001.0
2006-02-24 22:06:00,1.56407,1.56415,1.56399,1.56412,486799998.0
2006-02-24 22:07:00,1.56396,1.56407,1.56389,1.56404,119800004.0
2006-02-24 22:08:00,1.56407,1.56407,1.56387,1.56406,364700000.0
2006-02-24 22:09:00,1.56402,1.56416,1.56394,1.56412,333000002.0
2006-02-24 22:10:00,1.56413,1.56417,1.56394,1.56394,285800004.0
2006-02-24 22:11:00,1.56417,1.56417,1.56402,1.56402,132700000.0
2006-02-24 22:12:00,1.56412,1.56426,1.56409,1.5641,806600002.0
2006-02-24 22:13:00,1.56401,1.56423,1.56401,1.56405,333200001.0
2006-02-24 22:14:00,1.56425,1.56425,1.56405,1.5641,336100003.0
2006-02-24 22:15:00,1.56415,1.56431,1.56395,1.56404,589500005.0
2006-02-24 22:16:00,1.56415,1.56415,1.564,1.564,152499998.0
2006-02-24 22:17:00,1.5642,1.56428,1.56414,1.56419,233500001.0
2006-02-24 22:18:00,1.56416,1.56419,1.56399,1.56399,151100001.0
2006-02-24 22:19:00,1.56394,1.56415,1.56387,1.56415,339800000.0
2006-02-24 22:20:00,1.5641,1.56412,1.5639,1.56412,321200004.0
2006-02-24 22:21:00,1.56398,1.5641,1.56393,1.56403,330699998.0
2006-02-24 22:22:00,1.564,1.56411,1.56384,1.56384,932200001.0
2006-02-24 22:23:00,1.56391,1.56398,1.56375,1.56387,306000004.0
2006-02-24 22:24:00,1.56371,1.56389,1.56369,1.56386,256300004.0
2006-02-24 22:25:00,1.56392,1.56392,1.5636,1.5636,718800007.0
2006-02-24 22:26:00,1.56365,1.56403,1.56365,1.56389,803800000.0
2006-02-24 22:27:00,1.56387,1.56387,1.56345,1.56345,247000001.0
2006-02-24 22:28:00,1.56382,1.56391,1.56363,1.56364,699600008.0
2006-02-24 22:29:00,1.56365,1.56385,1.56361,1.56385,754700005.0
2006-02-24 22:30:00,1.56365,1.5639,1.56363,1.56385,779699993.0
2006-02-24 22:31:00,1.56362,1.5638,1.56349,1.5638,291500004.0
2006-02-24 22:32:00,1.56369,1.56391,1.56369,1.56384,157799998.0
2006-02-24 22:33:00,1.56365,1.56398,1.56364,1.56398,193300000.0
2006-02-24 22:34:00,1.56398,1.56398,1.5638,1.5638,315500000.0
2006-02-24 22:35:00,1.56386,1.56393,1.56377,1.56388,223800000.0
2006-02-24 22:36:00,1.56375,1.56388,1.56363,1.56377,609700002.0
2006-02-24 22:37:00,1.56383,1.56392,1.56366,1.56376,532500006.0
2006-02-24 22:38:00,1.56385,1.56385,1.56361,1.56369,433400000.0
2006-02-24 22:39:00,1.56359,1.56385,1.56352,1.56385,1032700005.0
2006-02-24 22:40:00,1.5637,1.5639,1.56357,1.5639,678700008.0
2006-02-24 22:41:00,1.56385,1.56395,1.56373,1.5638,639700008.0
2006-02-24 22:42:00,1.56371,1.56399,1.56371,1.56383,800699999.0
2006-02-24 22:43:00,1.56378,1.56392,1.56344,1.56384,1148900005.0
2006-02-24 22:44:00,1.5638,1.56393,1.56368,1.5639,404900003.0
2006-02-24 22:45:00,1.56395,1.56395,1.56369,1.56369,187800003.0
2006-02-24 22:46:00,1.56393,1.56393,1.56364,1.56364,271499997.0
2006-02-24 22:47:00,1.56373,1.56394,1.56373,1.56379,349400003.0
2006-02-24 22:48:00,1.56371,1.56389,1.56363,1.56372,411899999.0
2006-02-24 22:49:00,1.56395,1.56401,1.56376,1.56376,749400001.0
2006-02-24 22:50:00,1.56375,1.56398,1.56375,1.56396,278800000.0
2006-02-24 22:51:00,1.56373,1.56397,1.56372,1.56394,550699996.0
2006-02-24 22:52:00,1.56393,1.56393,1.56355,1.56365,450899998.0
2006-02-24 22:53:00,1.56396,1.56398,1.56381,1.56386,205300003.0
2006-02-24 22:54:00,1.56398,1.564,1.56376,1.56376,485800000.0
2006-02-24 22:55:00,1.56396,1.56396,1.56376,1.56379,260400001.0
2006-02-24 22:56:00,1.56399,1.56409,1.56387,1.56398,65500002.0
2006-02-24 22:57:00,1.56396,1.56416,1.56394,1.56406,461100001.0
2006-02-24 22:58:00,1.56399,1.56415,1.56393,1.56405,197600001.0
2006-02-24 22:59:00,1.56379,1.56401,1.56355,1.56385,568400001.0
2006-02-24 23:00:00,1.56375,1.56408,1.56346,1.56401,248399999.0
2006-02-24 23:01:00,1.56401,1.56412,1.56376,1.56396,247899999.0
2006-02-24 23:02:00,1.56397,1.56413,1.56397,1.56398,246400001.0
2006-02-24 23:03:00,1.56403,1.56408,1.5638,1.564,223700001.0
2006-02-24 23:04:00,1.56399,1.56406,1.56377,1.56395,242600001.0
2006-02-24 23:05:00,1.56385,1.56403,1.56382,1.56396,190100000.0
2006-02-24 23:06:00,1.56385,1.56401,1.56378,1.56383,316500000.0
2006-02-24 23:07:00,1.5638,1.56385,1.56365,1.56365,341700001.0
2006-02-24 23:08:00,1.56369,1.56392,1.56369,1.56392,58899999.0
2006-02-24 23:09:00,1.56388,1.56397,1.56375,1.56392,202699999.0
2006-02-24 23:10:00,1.56392,1.56393,1.56373,1.56374,227400000.0
2006-02-24 23:11:00,1.56373,1.56389,1.5637,1.56385,365699997.0
2006-02-24 23:12:00,1.56374,1.56387,1.56372,1.5638,248999995.0
2006-02-24 23:13:00,1.56382,1.5639,1.56379,1.56383,261100003.0
2006-02-24 23:14:00,1.56379,1.56401,1.56369,1.56387,332600002.0
2006-02-24 23:15:00,1.56374,1.56387,1.56374,1.56387,45500000.0
2006-02-24 23:16:00,1.56393,1.56395,1.56379,1.56385,329400002.0
2006-02-24 23:17:00,1.56387,1.56395,1.5637,1.56393,263100000.0
2006-02-24 23:18:00,1.5639,1.56398,1.56372,1.56387,326799999.0
2006-02-24 23:19:00,1.56398,1.56398,1.56379,1.56379,98200002.0
2006-02-24 23:20:00,1.56384,1.56398,1.56384,1.56392,62500000.0
2006-02-24 23:21:00,1.56389,1.56399,1.56378,1.56387,253799996.0
2006-02-24 23:22:00,1.564,1.564,1.5639,1.5639,2200000.0
2006-02-24 23:23:00,1.56402,1.56408,1.56394,1.56401,74200002.0
2006-02-24 23:24:00,1.56392,1.56403,1.56388,1.564,87900000.0
2006-02-24 23:25:00,1.56405,1.56405,1.56383,1.56383,46300000.0
2006-02-24 23:26:00,1.56405,1.56405,1.564,1.564,103999997.0
2006-02-24 23:27:00,1.564,1.56405,1.564,1.56405,76800000.0
2006-02-24 23:28:00,1.56402,1.5641,1.56394,1.56394,363300007.0
2006-02-24 23:29:00,1.56387,1.56406,1.56387,1.56406,213800000.0
2006-02-24 23:30:00,1.564,1.56414,1.5639,1.5639,316400001.0
2006-02-24 23:31:00,1.56395,1.56411,1.56395,1.56401,274800001.0
2006-02-24 23:32:00,1.5638,1.564,1.56372,1.56378,344200004.0
2006-02-24 23:33:00,1.56387,1.56402,1.56387,1.564,226499998.0
2006-02-24 23:34:00,1.56401,1.56407,1.56394,1.56405,179800001.0
2006-02-24 23:35:00,1.56402,1.5641,1.56395,1.5641,122700001.0
2006-02-24 23:36:00,1.56399,1.56418,1.56398,1.56418,203300000.0
2006-02-24 23:37:00,1.56412,1.56413,1.56402,1.56403,68300001.0
2006-02-24 23:38:00,1.56416,1.56422,1.56398,1.56409,151100001.0
2006-02-24 23:39:00,1.56403,1.56419,1.56401,1.56418,159000002.0
2006-02-24 23:40:00,1.56404,1.56418,1.5639,1.56406,292000001.0
2006-02-24 23:41:00,1.56412,1.56416,1.56393,1.564,274300000.0
2006-02-24 23:42:00,1.56399,1.56417,1.56392,1.56405,400699999.0
2006-02-24 23:43:00,1.5641,1.5641,1.56396,1.56396,81400002.0
2006-02-24 23:44:00,1.56395,1.5641,1.56381,1.56401,295599998.0
2006-02-24 23:45:00,1.56402,1.5641,1.56393,1.56402,68700000.0
2006-02-24 23:46:00,1.56401,1.56414,1.56396,1.56402,270699999.0
2006-02-24 23:47:00,1.56407,1.56408,1.56397,1.56398,87100000.0
2006-02-24 23:48:00,1.564,1.5641,1.56395,1.56408,51300000.0
2006-02-24 23:49:00,1.56414,1.56414,1.56388,1.56388,82100000.0
2006-02-24 23:50:00,1.56407,1.56411,1.56391,1.56404,374000003.0
2006-02-24 23:51:00,1.56396,1.5641,1.56395,1.56405,337100003.0
2006-02-24 23:52:00,1.56407,1.5641,1.56384,1.56401,177499998.0
2006-02-24 23:53:00,1.56386,1.56405,1.56375,1.56383,287500000.0
2006-02-24 23:54:00,1.56389,1.56401,1.5637,1.56387,182000002.0
2006-02-24 23:55:00,1.56402,1.56409,1.56389,1.56405,273900002.0
2006-02-24 23:56:00,1.56403,1.56405,1.56383,1.56387,246700005.0
2006-02-24 23:57:00,1.5641,1.56419,1.56393,1.56405,349500003.0
2006-02-24 23:58:00,1.56403,1.56407,1.5639,1.56395,101500000.0
2006-02-24 23:59:00,1.56405,1.5641,1.56397,1.56403,170800004.0
2006-02-27 00:00:00,1.56337,1.56392,1.56336,1.56336,375600002.0
2006-02-27 00:01:00,1.56326,1.56365,1.56326,1.56348,338200005.0
2006-02-27 00:02:00,1.56347,1.56366,1.56326,1.56332,244900002.0
2006-02-27 00:03:00,1.56378,1.56386,1.56353,1.56359,364900000.0
2006-02-27 00:04:00,1.56348,1.56403,1.56334,1.56372,454499999.0
2006-02-27 00:05:00,1.56347,1.56406,1.56347,1.56389,350200003.0
2006-02-27 00:06:00,1.56388,1.56412,1.56366,1.56369,465300004.0
2006-02-27 00:07:00,1.5637,1.56402,1.56353,1.56371,409799995.0
2006-02-27 00:08:00,1.56372,1.56426,1.56357,1.56376,369100003.0
2006-02-27 00:09:00,1.5639,1.56409,1.56366,1.56371,407400003.0
2006-02-27 00:10:00,1.56379,1.56395,1.56356,1.5636,228700001.0
2006-02-27 00:11:00,1.56367,1.5638,1.56347,1.56347,364200004.0
2006-02-27 00:12:00,1.5634,1.56363,1.5634,1.56351,209000002.0
2006-02-27 00:13:00,1.56358,1.56365,1.5634,1.56355,192300002.0
2006-02-27 00:14:00,1.56358,1.5636,1.56342,1.56349,206800003.0
2006-02-27 00:15:00,1.56343,1.56355,1.56336,1.56336,267900000.0
2006-02-27 00:16:00,1.56339,1.56353,1.56335,1.56342,232700002.0
2006-02-27 00:17:00,1.56356,1.56385,1.56354,1.56385,493099999.0
2006-02-27 00:18:00,1.56373,1.56393,1.56366,1.56383,290200001.0
2006-02-27 00:19:00,1.56365,1.56393,1.56353,1.56393,244200001.0
2006-02-27 00:20:00,1.56387,1.56407,1.56362,1.56391,556300003.0
2006-02-27 00:21:00,1.564,1.56415,1.56389,1.56392,388000007.0
2006-02-27 00:22:00,1.56396,1.5641,1.56393,1.5641,254300001.0
2006-02-27 00:23:00,1.564,1.5641,1.56394,1.56407,150400002.0
2006-02-27 00:24:00,1.56387,1.56415,1.56387,1.56402,267199997.0
2006-02-27 00:25:00,1.5641,1.56415,1.56396,1.56408,354600000.0
2006-02-27 00:26:00,1.56415,1.56415,1.56394,1.56407,418200003.0
2006-02-27 00:27:00,1.56407,1.5641,1.5639,1.564,118999999.0
2006-02-27 00:28:00,1.56415,1.56415,1.56394,1.56407,253299999.0
2006-02-27 00:29:00,1.564,1.56418,1.56397,1.56397,237900007.0
2006-02-27 00:30:00,1.56415,1.56415,1.56393,1.5641,423100006.0
2006-02-27 00:31:00,1.5641,1.56418,1.564,1.56401,173800003.0
2006-02-27 00:32:00,1.56402,1.56407,1.56392,1.56402,360800003.0
2006-02-27 00:33:00,1.5641,1.56415,1.564,1.56408,423300001.0
2006-02-27 00:34:00,1.56398,1.56418,1.56385,1.5641,587100000.0
2006-02-27 00:35:00,1.56406,1.56406,1.56385,1.56385,104600000.0
2006-02-27 00:36:00,1.56393,1.56395,1.56372,1.56395,162100002.0
2006-02-27 00:37:00,1.56385,1.56395,1.5638,1.5639,126799999.0
2006-02-27 00:38:00,1.56388,1.56393,1.56378,1.56381,205999999.0
2006-02-27 00:39:00,1.56387,1.56393,1.56382,1.56383,248100001.0
2006-02-27 00:40:00,1.56389,1.56395,1.5638,1.5639,118500000.0
2006-02-27 00:41:00,1.5638,1.56395,1.5638,1.56382,185800000.0
2006-02-27 00:42:00,1.5639,1.56395,1.56366,1.56374,547400001.0
2006-02-27 00:43:00,1.56383,1.56395,1.56368,1.56391,525400002.0
2006-02-27 00:44:00,1.56385,1.56398,1.56379,1.56382,246800002.0
2006-02-27 00:45:00,1.56379,1.56393,1.56353,1.56387,277299999.0
2006-02-27 00:46:00,1.56372,1.56395,1.56368,1.5639,316500003.0
2006-02-27 00:47:00,1.5638,1.56395,1.5638,1.56383,237400000.0
2006-02-27 00:48:00,1.56391,1.56398,1.56382,1.5639,214199999.0
2006-02-27 00:49:00,1.5638,1.56395,1.56374,1.56374,173500002.0
2006-02-27 00:50:00,1.56385,1.56395,1.56373,1.56395,364300000.0
2006-02-27 00:51:00,1.56362,1.56395,1.56362,1.5638,202200000.0
2006-02-27 00:52:00,1.56395,1.56395,1.56365,1.56383,465500000.0
2006-02-27 00:53:00,1.56376,1.56395,1.56376,1.56384,360999999.0
2006-02-27 00:54:00,1.56385,1.56395,1.56376,1.56386,454000003.0
2006-02-27 00:55:00,1.56378,1.56398,1.56374,1.5639,421100000.0
2006-02-27 00:56:00,1.56382,1.5639,1.5637,1.5637,352999997.0
2006-02-27 00:57:00,1.56364,1.56398,1.56364,1.56388,456599998.0
2006-02-27 00:58:00,1.56377,1.56395,1.56366,1.56383,116400000.0
2006-02-27 00:59:00,1.56373,1.56393,1.56367,1.56393,104700003.0
2006-02-27 01:00:00,1.56376,1.5639,1.56366,1.56383,419300004.0
2006-02-27 01:01:00,1.56393,1.56393,1.56365,1.56382,432600001.0
2006-02-27 01:02:00,1.56368,1.56385,1.56362,1.5637,250099996.0
2006-02-27 01:03:00,1.56367,1.56385,1.56356,1.56385,206100001.0
2006-02-27 01:04:00,1.56378,1.56388,1.56367,1.56372,516999993.0
2006-02-27 01:05:00,1.56373,1.56387,1.56367,1.56371,462499999.0
2006-02-27 01:06:00,1.56385,1.56397,1.5637,1.5637,364400001.0
2006-02-27 01:07:00,1.56379,1.56395,1.56372,1.56379,221699998.0
2006-02-27 01:08:00,1.56367,1.56399,1.56367,1.56388,317700000.0
2006-02-27 01:09:00,1.56395,1.56403,1.56373,1.56403,200400000.0
2006-02-27 01:10:00,1.56406,1.56418,1.56394,1.56408,407700002.0
2006-02-27 01:11:00,1.56414,1.5642,1.56398,1.5641,316899997.0
2006-02-27 01:12:00,1.56396,1.56415,1.5639,1.56391,441100000.0
2006-02-27 01:13:00,1.56409,1.56413,1.56381,1.56392,339900001.0
2006-02-27 01:14:00,1.56379,1.56405,1.56379,1.56383,502200000.0
2006-02-27 01:15:00,1.5639,1.56404,1.56381,1.56399,288200004.0
2006-02-27 01:16:00,1.56385,1.56409,1.5638,1.56386,405500004.0
2006-02-27 01:17:00,1.5638,1.56396,1.56346,1.56377,329000003.0
2006-02-27 01:18:00,1.56388,1.56404,1.56372,1.56372,355200000.0
2006-02-27 01:19:00,1.56376,1.56376,1.56342,1.56352,299199996.0
2006-02-27 01:20:00,1.56373,1.56399,1.56358,1.56364,381899998.0
2006-02-27 01:21:00,1.56377,1.56377,1.56341,1.56355,394700000.0
2006-02-27 01:22:00,1.56374,1.56383,1.56337,1.56347,440299996.0
2006-02-27 01:23:00,1.56337,1.56357,1.56331,1.56357,190499999.0
2006-02-27 01:24:00,1.56361,1.5641,1.56361,1.56408,265900001.0
2006-02-27 01:25:00,1.56402,1.56418,1.56389,1.56403,321699997.0
2006-02-27 01:26:00,1.56404,1.56425,1.56404,1.56407,376099999.0
2006-02-27 01:27:00,1.56404,1.56426,1.564,1.56414,862200008.0
2006-02-27 01:28:00,1.56412,1.56425,1.56412,1.56419,393100005.0
2006-02-27 01:29:00,1.56412,1.56426,1.56398,1.56408,451100003.0
2006-02-27 01:30:00,1.56418,1.56421,1.56384,1.56395,269900000.0
2006-02-27 01:31:00,1.56375,1.56397,1.56364,1.56374,234300001.0
2006-02-27 01:32:00,1.56385,1.56402,1.56374,1.56383,373800002.0
2006-02-27 01:33:00,1.56384,1.56401,1.56377,1.564,406000002.0
2006-02-27 01:34:00,1.56385,1.56402,1.56365,1.56388,661600003.0
2006-02-27 01:35:00,1.564,1.56407,1.56386,1.5639,404800003.0
2006-02-27 01:36:00,1.56396,1.56406,1.56381,1.56393,243700000.0
2006-02-27 01:37:00,1.56379,1.564,1.56375,1.56383,457800002.0
2006-02-27 01:38:00,1.56384,1.56398,1.56377,1.56393,626899997.0
2006-02-27 01:39:00,1.5639,1.56404,1.56378,1.56378,304100002.0
2006-02-27 01:40:00,1.56393,1.56393,1.56377,1.56387,78200001.0
2006-02-27 01:41:00,1.5638,1.56391,1.56376,1.56383,325600000.0
2006-02-27 01:42:00,1.56382,1.56399,1.56381,1.56395,462100006.0
2006-02-27 01:43:00,1.56398,1.56407,1.56389,1.56389,319200000.0
2006-02-27 01:44:00,1.56394,1.56404,1.56375,1.5638,384200001.0
2006-02-27 01:45:00,1.56381,1.56381,1.56364,1.5637,437299998.0
2006-02-27 01:46:00,1.5638,1.56391,1.56364,1.56377,477199999.0
2006-02-27 01:47:00,1.56382,1.56388,1.56372,1.56373,382700005.0
2006-02-27 01:48:00,1.56385,1.56393,1.56371,1.56387,352599999.0
2006-02-27 01:49:00,1.56374,1.56395,1.5637,1.56388,279400002.0
2006-02-27 01:50:00,1.56387,1.56395,1.56367,1.56372,307499997.0
2006-02-27 01:51:00,1.56384,1.56392,1.56377,1.56379,238000000.0
2006-02-27 01:52:00,1.5638,1.56388,1.56363,1.56377,101900000.0
2006-02-27 01:53:00,1.56373,1.56387,1.56368,1.56377,217400001.0
2006-02-27 01:54:00,1.56386,1.56386,1.56365,1.56373,277699998.0
2006-02-27 01:55:00,1.56389,1.56389,1.56363,1.56376,393600005.0
2006-02-27 01:56:00,1.56371,1.56391,1.56369,1.56385,364800009.0
2006-02-27 01:57:00,1.56388,1.56399,1.56376,1.56383,417800008.0
2006-02-27 01:58:00,1.56388,1.56392,1.56371,1.56383,570900004.0
2006-02-27 01:59:00,1.56386,1.56394,1.56365,1.56382,381999999.0
2006-02-27 02:00:00,1.56393,1.56397,1.56371,1.56374,268600002.0
2006-02-27 02:01:00,1.56383,1.56393,1.56371,1.56393,272100001.0
2006-02-27 02:02:00,1.56374,1.5639,1.56361,1.56389,280400001.0
2006-02-27 02:03:00,1.56376,1.56398,1.56376,1.56398,359599998.0
2006-02-27 02:04:00,1.56392,1.56399,1.56376,1.56395,361700003.0
2006-02-27 02:05:00,1.5638,1.56395,1.56366,1.56382,176800003.0
2006-02-27 02:06:00,1.56381,1.56397,1.56381,1.56395,296100001.0
2006-02-27 02:07:00,1.5638,1.56398,1.56375,1.56398,388200002.0
2006-02-27 02:08:00,1.56392,1.56398,1.56363,1.56381,217199998.0
2006-02-27 02:09:00,1.56393,1.56393,1.56372,1.56388,143800000.0
2006-02-27 02:10:00,1.56378,1.56388,1.56377,1.56387,71699998.0
2006-02-27 02:11:00,1.56373,1.56387,1.56364,1.56383,329399999.0
2006-02-27 02:12:00,1.56373,1.56386,1.56373,1.56386,47200000.0
2006-02-27 02:13:00,1.56376,1.56396,1.56375,1.56395,107200000.0
2006-02-27 02:14:00,1.56394,1.56403,1.5638,1.56395,117400000.0
2006-02-27 02:15:00,1.56397,1.56399,1.56376,1.56376,175800002.0
2006-02-27 02:16:00,1.56389,1.56401,1.56385,1.56395,191399998.0
2006-02-27 02:17:00,1.56391,1.56402,1.56383,1.56385,192700002.0
2006-02-27 02:18:00,1.56395,1.56402,1.56383,1.56383,267700000.0
2006-02-27 02:19:00,1.56393,1.5641,1.56381,1.56389,304300002.0
2006-02-27 02:20:00,1.56402,1.56411,1.56388,1.56403,332400003.0
2006-02-27 02:21:00,1.56389,1.56395,1.56374,1.56382,307300002.0
2006-02-27 02:22:00,1.56389,1.564,1.56377,1.56378,320900000.0
2006-02-27 02:23:00,1.56374,1.56387,1.56364,1.56387,165000003.0
2006-02-27 02:24:00,1.56382,1.56397,1.56369,1.56397,441800004.0
2006-02-27 02:25:00,1.56386,1.56399,1.56378,1.56389,238700003.0
2006-02-27 02:26:00,1.56386,1.56407,1.56386,1.56391,260400004.0
2006-02-27 02:27:00,1.56394,1.56411,1.56371,1.56394,222100004.0
2006-02-27 02:28:00,1.56379,1.56407,1.56372,1.5639,287899995.0
2006-02-27 02:29:00,1.56375,1.56407,1.56374,1.56407,349600003.0
2006-02-27 02:30:00,1.5639,1.56399,1.56369,1.56399,119799998.0
2006-02-27 02:31:00,1.564,1.56407,1.56383,1.56393,331700002.0
2006-02-27 02:32:00,1.56395,1.56395,1.56372,1.56378,317700003.0
2006-02-27 02:33:00,1.56387,1.56398,1.56387,1.56398,23600000.0
2006-02-27 02:34:00,1.564,1.564,1.56379,1.56379,124200000.0
2006-02-27 02:35:00,1.56401,1.56408,1.56386,1.56402,439999999.0
2006-02-27 02:36:00,1.56386,1.56414,1.56383,1.56383,236399999.0
2006-02-27 02:37:00,1.56386,1.56419,1.56386,1.56419,227600006.0
2006-02-27 02:38:00,1.56411,1.56426,1.56405,1.56405,378700002.0
2006-02-27 02:39:00,1.56421,1.56424,1.564,1.56418,195200000.0
2006-02-27 02:40:00,1.56421,1.56428,1.56404,1.56412,205900003.0
2006-02-27 02:41:00,1.56414,1.56421,1.56399,1.56399,378699999.0
2006-02-27 02:42:00,1.56409,1.56422,1.56397,1.56402,214800001.0
2006-02-27 02:43:00,1.56398,1.5641,1.56385,1.56402,239599999.0
2006-02-27 02:44:00,1.56415,1.56417,1.56394,1.56401,602500003.0
2006-02-27 02:45:00,1.56409,1.56418,1.56388,1.56407,396699999.0
2006-02-27 02:46:00,1.56405,1.56418,1.56389,1.56405,260300003.0
2006-02-27 02:47:00,1.56411,1.56421,1.56396,1.56412,233999999.0
2006-02-27 02:48:00,1.56415,1.56418,1.56398,1.5641,450899999.0
2006-02-27 02:49:00,1.56402,1.56419,1.56402,1.56419,194699998.0
2006-02-27 02:50:00,1.56412,1.56415,1.56395,1.56396,311100005.0
2006-02-27 02:51:00,1.56407,1.56423,1.56403,1.56406,383100002.0
2006-02-27 02:52:00,1.56402,1.56419,1.56395,1.56413,238600002.0
2006-02-27 02:53:00,1.56406,1.56413,1.56392,1.56409,484700002.0
2006-02-27 02:54:00,1.56403,1.5641,1.56399,1.56406,137000001.0
2006-02-27 02:55:00,1.564,1.56404,1.56387,1.564,275600002.0
2006-02-27 02:56:00,1.56407,1.56408,1.56369,1.56397,419799996.0
2006-02-27 02:57:00,1.564,1.56406,1.56376,1.56395,319900000.0
2006-02-27 02:58:00,1.56395,1.56414,1.56393,1.56407,329800004.0
2006-02-27 02:59:00,1.56409,1.56417,1.56399,1.56401,225000001.0
2006-02-27 03:00:00,1.56404,1.56428,1.56401,1.56401,310799997.0
2006-02-27 03:01:00,1.56408,1.5642,1.56397,1.56406,605199993.0
2006-02-27 03:02:00,1.56397,1.56422,1.56382,1.56402,174500002.0
2006-02-27 03:03:00,1.56421,1.56425,1.5639,1.5639,238099999.0
2006-02-27 03:04:00,1.56403,1.56405,1.56387,1.56387,261800003.0
2006-02-27 03:05:00,1.56381,1.56403,1.56381,1.56385,70300000.0
2006-02-27 03:06:00,1.56387,1.56389,1.56365,1.56379,243200001.0
2006-02-27 03:07:00,1.5637,1.56388,1.5637,1.56378,201800001.0
2006-02-27 03:08:00,1.5637,1.56389,1.56365,1.56372,315400000.0
2006-02-27 03:09:00,1.56359,1.56383,1.56359,1.56383,191000001.0
2006-02-27 03:10:00,1.56365,1.5638,1.56352,1.56376,302700001.0
2006-02-27 03:11:00,1.56364,1.56383,1.56363,1.56368,273100003.0
2006-02-27 03:12:00,1.56382,1.56392,1.56366,1.56383,236900001.0
2006-02-27 03:13:00,1.56376,1.56383,1.56363,1.56371,74300000.0
2006-02-27 03:14:00,1.5638,1.56391,1.56367,1.56381,236699999.0
2006-02-27 03:15:00,1.56366,1.56378,1.56366,1.56378,17600000.0
2006-02-27 03:16:00,1.56368,1.56388,1.56352,1.5637,283300004.0
2006-02-27 03:17:00,1.56378,1.56396,1.56377,1.56377,300899998.0
2006-02-27 03:18:00,1.5638,1.56394,1.5638,1.56394,195600003.0
2006-02-27 03:19:00,1.56391,1.56398,1.56376,1.56388,238899998.0
2006-02-27 03:20:00,1.56388,1.56395,1.56376,1.56387,134499999.0
2006-02-27 03:21:00,1.5639,1.5639,1.5638,1.5638,16000000.0
2006-02-27 03:22:00,1.56393,1.56393,1.56381,1.56381,139899997.0
2006-02-27 03:23:00,1.5638,1.56383,1.5636,1.5636,152600000.0
2006-02-27 03:24:00,1.5638,1.56386,1.5637,1.56377,239999999.0
2006-02-27 03:25:00,1.56372,1.56383,1.56369,1.56383,118100000.0
2006-02-27 03:26:00,1.56369,1.56389,1.56367,1.56378,319400003.0
2006-02-27 03:27:00,1.5637,1.56391,1.56365,1.56383,543599996.0
2006-02-27 03:28:00,1.56387,1.56391,1.56382,1.56383,104500000.0
2006-02-27 03:29:00,1.56377,1.564,1.56377,1.564,52700001.0
2006-02-27 03:30:00,1.56392,1.56392,1.56377,1.56378,211599997.0
2006-02-27 03:31:00,1.56377,1.56394,1.56373,1.56382,350199999.0
2006-02-27 03:32:00,1.56378,1.56394,1.56364,1.56381,368900002.0
2006-02-27 03:33:00,1.56374,1.56387,1.56368,1.56387,180599999.0
2006-02-27 03:34:00,1.5639,1.5639,1.56366,1.5639,623700000.0
2006-02-27 03:35:00,1.56383,1.56385,1.56367,1.56372,268900003.0
2006-02-27 03:36:00,1.56383,1.5639,1.56377,1.56385,127900002.0
2006-02-27 03:37:00,1.5638,1.56392,1.56367,1.56371,258700002.0
2006-02-27 03:38:00,1.56385,1.56385,1.56372,1.56372,111000000.0
2006-02-27 03:39:00,1.56379,1.56386,1.56366,1.56385,346299997.0
2006-02-27 03:40:00,1.56385,1.56385,1.56356,1.5636,427300008.0
2006-02-27 03:41:00,1.56356,1.5638,1.56356,1.5638,368200000.0
2006-02-27 03:42:00,1.56369,1.56385,1.56361,1.56367,240200000.0
2006-02-27 03:43:00,1.56378,1.56384,1.56364,1.56364,201899999.0
2006-02-27 03:44:00,1.56371,1.56386,1.56369,1.56372,269800001.0
2006-02-27 03:45:00,1.56392,1.56398,1.56375,1.5638,424099999.0
2006-02-27 03:46:00,1.56375,1.56388,1.56365,1.56383,246900001.0
2006-02-27 03:47:00,1.56364,1.56389,1.56364,1.56389,201099999.0
2006-02-27 03:48:00,1.56385,1.56398,1.56379,1.56393,192699998.0
2006-02-27 03:49:00,1.56396,1.56416,1.56379,1.56416,208099999.0
2006-02-27 03:50:00,1.5641,1.56419,1.56396,1.56408,203200002.0
2006-02-27 03:51:00,1.56401,1.56408,1.56394,1.56402,259100003.0
2006-02-27 03:52:00,1.56404,1.56411,1.56385,1.56385,153600000.0
2006-02-27 03:53:00,1.56396,1.56407,1.56388,1.56391,227200002.0
2006-02-27 03:54:00,1.56391,1.56417,1.56391,1.56399,169900000.0
2006-02-27 03:55:00,1.56399,1.56415,1.56385,1.5641,116899996.0
2006-02-27 03:56:00,1.56406,1.56418,1.56394,1.56406,231000002.0
2006-02-27 03:57:00,1.564,1.56415,1.56396,1.56413,365600002.0
2006-02-27 03:58:00,1.56409,1.56416,1.56379,1.56379,257499997.0
2006-02-27 03:59:00,1.56396,1.56418,1.56384,1.56399,416100003.0
2006-02-27 04:00:00,1.56393,1.56421,1.56393,1.564,256900001.0
2006-02-27 04:01:00,1.56402,1.56424,1.56398,1.56412,454299999.0
2006-02-27 04:02:00,1.56418,1.56429,1.56411,1.56421,155799999.0
2006-02-27 04:03:00,1.56403,1.56428,1.56397,1.5641,346600005.0
2006-02-27 04:04:00,1.56408,1.56424,1.56408,1.5642,308699998.0
2006-02-27 04:05:00,1.56414,1.56416,1.56394,1.5641,278599998.0
2006-02-27 04:06:00,1.5641,1.56425,1.56403,1.56414,233099999.0
2006-02-27 04:07:00,1.56402,1.56421,1.56396,1.56415,290400000.0
2006-02-27 04:08:00,1.56394,1.56407,1.56383,1.56405,153700001.0
2006-02-27 04:09:00,1.5639,1.56407,1.56371,1.56405,290300004.0
2006-02-27 04:10:00,1.56405,1.56424,1.56388,1.56404,283499999.0
2006-02-27 04:11:00,1.56389,1.56405,1.5638,1.56395,390700005.0
2006-02-27 04:12:00,1.56382,1.56396,1.56352,1.5636,400299998.0
2006-02-27 04:13:00,1.56347,1.56382,1.56347,1.5637,59200001.0
2006-02-27 04:14:00,1.5638,1.56393,1.56378,1.56378,302499997.0
2006-02-27 04:15:00,1.56392,1.564,1.56382,1.56386,345900006.0
2006-02-27 04:16:00,1.56383,1.56383,1.5635,1.56361,237500003.0
2006-02-27 04:17:00,1.56368,1.5637,1.56352,1.56365,372999998.0
2006-02-27 04:18:00,1.56365,1.56374,1.5635,1.5635,279399999.0
2006-02-27 04:19:00,1.5636,1.56364,1.56342,1.56343,211300003.0
2006-02-27 04:20:00,1.56354,1.56365,1.56337,1.56353,97300003.0
2006-02-27 04:21:00,1.5637,1.56373,1.5635,1.56365,250199998.0
2006-02-27 04:22:00,1.5636,1.56365,1.5634,1.56349,235300005.0
2006-02-27 04:23:00,1.56361,1.56372,1.56346,1.56355,378900002.0
2006-02-27 04:24:00,1.56367,1.5637,1.56351,1.56355,236900003.0
2006-02-27 04:25:00,1.56359,1.56368,1.56336,1.56358,462000000.0
2006-02-27 04:26:00,1.56368,1.56373,1.56361,1.56367,136300000.0
2006-02-27 04:27:00,1.56357,1.5638,1.56357,1.56379,373100002.0
2006-02-27 04:28:00,1.56374,1.56383,1.56364,1.56375,78300000.0
2006-02-27 04:29:00,1.56373,1.5638,1.56359,1.56363,361400002.0
2006-02-27 04:30:00,1.56376,1.56387,1.56357,1.56387,189500001.0
2006-02-27 04:31:00,1.56374,1.56388,1.56374,1.56388,95900000.0
2006-02-27 04:32:00,1.56385,1.56387,1.56369,1.56377,191200001.0
2006-02-27 04:33:00,1.5638,1.56387,1.56373,1.56382,82300002.0
2006-02-27 04:34:00,1.5638,1.5638,1.5637,1.5637,64699999.0
2006-02-27 04:35:00,1.56379,1.56379,1.56362,1.56372,136000000.0
2006-02-27 04:36:00,1.56366,1.56378,1.56353,1.56372,422800004.0
2006-02-27 04:37:00,1.5637,1.56377,1.56351,1.56367,335200006.0
2006-02-27 04:38:00,1.56359,1.56375,1.56359,1.56375,409400001.0
2006-02-27 04:39:00,1.5637,1.56375,1.56352,1.5636,238200004.0
2006-02-27 04:40:00,1.56375,1.56375,1.56354,1.56354,126600003.0
2006-02-27 04:41:00,1.56358,1.5637,1.56351,1.56365,217300002.0
2006-02-27 04:42:00,1.56372,1.56384,1.56362,1.56368,367399999.0
2006-02-27 04:43:00,1.56367,1.56382,1.56366,1.56366,224300001.0
2006-02-27 04:44:00,1.56375,1.56377,1.5637,1.56372,73500000.0
2006-02-27 04:45:00,1.56365,1.56375,1.56348,1.56348,214999999.0
2006-02-27 04:46:00,1.56365,1.56379,1.56365,1.56379,226999999.0
2006-02-27 04:47:00,1.56375,1.56384,1.56359,1.56373,340299999.0
2006-02-27 04:48:00,1.56382,1.56389,1.56365,1.56379,305500001.0
2006-02-27 04:49:00,1.56387,1.56387,1.56361,1.56368,567000001.0
2006-02-27 04:50:00,1.56378,1.5638,1.56357,1.56368,163600001.0
2006-02-27 04:51:00,1.5638,1.5638,1.5637,1.5637,62900000.0
2006-02-27 04:52:00,1.5637,1.5638,1.5637,1.5638,54299998.0
2006-02-27 04:53:00,1.56356,1.56388,1.56356,1.56388,55300000.0
2006-02-27 04:54:00,1.56377,1.56377,1.56353,1.56373,187500000.0
2006-02-27 04:55:00,1.56375,1.56377,1.56356,1.56377,405400001.0
2006-02-27 04:56:00,1.56366,1.56388,1.56366,1.56374,263300004.0
2006-02-27 04:57:00,1.56354,1.5637,1.5635,1.5637,230399999.0
2006-02-27 04:58:00,1.56368,1.56374,1.56354,1.5636,345100002.0
2006-02-27 04:59:00,1.5637,1.56384,1.56363,1.56373,375099997.0
2006-02-27 05:00:00,1.56375,1.56382,1.56365,1.56368,237999999.0
2006-02-27 05:01:00,1.56367,1.5638,1.56362,1.56368,368099999.0
2006-02-27 05:02:00,1.56348,1.56371,1.56348,1.56359,238300002.0
2006-02-27 05:03:00,1.56364,1.56373,1.56353,1.56372,188399999.0
2006-02-27 05:04:00,1.56383,1.56394,1.56376,1.56387,170099999.0
2006-02-27 05:05:00,1.56383,1.56383,1.56368,1.5637,108300000.0
2006-02-27 05:06:00,1.56362,1.56378,1.56356,1.5637,421000004.0
2006-02-27 05:07:00,1.56375,1.56375,1.56359,1.56364,315200000.0
2006-02-27 05:08:00,1.5637,1.56375,1.56354,1.56359,217899997.0
2006-02-27 05:09:00,1.56367,1.56375,1.56358,1.56362,220299999.0
2006-02-27 05:10:00,1.56359,1.5637,1.56355,1.56367,62800000.0
2006-02-27 05:11:00,1.5637,1.56377,1.56351,1.56363,216299998.0
2006-02-27 05:12:00,1.5635,1.56374,1.56348,1.56373,393499998.0
2006-02-27 05:13:00,1.56364,1.5637,1.56355,1.56365,237199999.0
2006-02-27 05:14:00,1.56358,1.56374,1.56356,1.56365,261300005.0
2006-02-27 05:15:00,1.56363,1.56363,1.56351,1.56351,71100000.0
2006-02-27 05:16:00,1.56363,1.56365,1.56351,1.56355,194000003.0
2006-02-27 05:17:00,1.56363,1.5637,1.56357,1.56365,54000001.0
2006-02-27 05:18:00,1.56355,1.5637,1.5635,1.56363,243600005.0
2006-02-27 05:19:00,1.56374,1.56381,1.56361,1.56381,162100000.0
2006-02-27 05:20:00,1.56391,1.56391,1.56351,1.56363,247900001.0
2006-02-27 05:21:00,1.56352,1.56365,1.56335,1.56355,193300000.0
2006-02-27 05:22:00,1.56353,1.56369,1.56351,1.56362,277800002.0
2006-02-27 05:23:00,1.56362,1.5637,1.56351,1.5637,142399998.0
2006-02-27 05:24:00,1.56337,1.5637,1.56337,1.56367,381699997.0
2006-02-27 05:25:00,1.56364,1.56374,1.56352,1.56359,279800003.0
2006-02-27 05:26:00,1.56368,1.5638,1.56363,1.5637,111899999.0
2006-02-27 05:27:00,1.5636,1.56388,1.5636,1.56375,242700003.0
2006-02-27 05:28:00,1.56375,1.5638,1.56375,1.5638,28000000.0
2006-02-27 05:29:00,1.5638,1.5638,1.56368,1.56372,65999999.0
2006-02-27 05:30:00,1.56375,1.56375,1.56365,1.56365,58300000.0
2006-02-27 05:31:00,1.56375,1.5638,1.56375,1.5638,119200000.0
2006-02-27 05:32:00,1.56375,1.5638,1.56365,1.56365,313699997.0
2006-02-27 05:33:00,1.56366,1.56379,1.56351,1.5637,235800002.0
2006-02-27 05:34:00,1.56362,1.56381,1.56357,1.56375,330700001.0
2006-02-27 05:35:00,1.56363,1.56379,1.5636,1.56379,258500001.0
2006-02-27 05:36:00,1.56354,1.56383,1.56354,1.5638,273900001.0
2006-02-27 05:37:00,1.5638,1.5638,1.56354,1.56356,299300001.0
2006-02-27 05:38:00,1.56383,1.56383,1.5638,1.5638,33600000.0
2006-02-27 05:39:00,1.56357,1.5638,1.56357,1.56372,201200001.0
2006-02-27 05:40:00,1.56371,1.5638,1.56356,1.5637,181100000.0
2006-02-27 05:41:00,1.56375,1.5638,1.56367,1.56373,121000000.0
2006-02-27 05:42:00,1.56363,1.56375,1.56357,1.5637,60700001.0
2006-02-27 05:43:00,1.56359,1.56383,1.56359,1.5638,239900001.0
2006-02-27 05:44:00,1.5638,1.5638,1.56359,1.56359,32700000.0
2006-02-27 05:45:00,1.56375,1.5638,1.56366,1.56366,200499998.0
2006-02-27 05:46:00,1.56372,1.5638,1.56362,1.56372,83900002.0
2006-02-27 05:47:00,1.56372,1.5638,1.56354,1.56375,334400004.0
2006-02-27 05:48:00,1.56368,1.56376,1.56351,1.56364,385600001.0
2006-02-27 05:49:00,1.56368,1.5639,1.56359,1.56359,469899996.0
2006-02-27 05:50:00,1.5639,1.5639,1.56369,1.56374,332399996.0
2006-02-27 05:51:00,1.56384,1.56387,1.56369,1.56369,229899998.0
2006-02-27 05:52:00,1.56359,1.5638,1.56356,1.56368,316400003.0
2006-02-27 05:53:00,1.56375,1.56383,1.5636,1.56362,431600000.0
2006-02-27 05:54:00,1.56375,1.56383,1.56357,1.56357,400100007.0
2006-02-27 05:55:00,1.5637,1.5638,1.56356,1.56365,177700000.0
2006-02-27 05:56:00,1.56366,1.56378,1.56366,1.56378,72600001.0
2006-02-27 05:57:00,1.56375,1.5638,1.56361,1.56372,273699999.0
2006-02-27 05:58:00,1.56368,1.56377,1.56357,1.56372,284300006.0
2006-02-27 05:59:00,1.56374,1.5638,1.56363,1.56375,270400000.0
2006-02-27 06:00:00,1.56375,1.5638,1.56354,1.56371,214900003.0
2006-02-27 06:01:00,1.5638,1.56383,1.5636,1.56362,401900000.0
2006-02-27 06:02:00,1.56375,1.56375,1.56365,1.56365,230799997.0
2006-02-27 06:03:00,1.56375,1.5638,1.56365,1.56374,170300000.0
2006-02-27 06:04:00,1.5637,1.5638,1.56355,1.56375,403599999.0
2006-02-27 06:05:00,1.56378,1.56387,1.56368,1.56369,341800004.0
2006-02-27 06:06:00,1.5638,1.5638,1.56361,1.56365,361000000.0
2006-02-27 06:07:00,1.56372,1.5638,1.5635,1.56363,172500000.0
2006-02-27 06:08:00,1.56365,1.5638,1.56352,1.56352,282600005.0
2006-02-27 06:09:00,1.56384,1.564,1.56376,1.56387,497000001.0
2006-02-27 06:10:00,1.56383,1.56397,1.56371,1.56393,215700000.0
2006-02-27 06:11:00,1.56402,1.56402,1.56369,1.5638,260500003.0
2006-02-27 06:12:00,1.56388,1.56399,1.56373,1.56391,355000002.0
2006-02-27 06:13:00,1.56395,1.56398,1.56385,1.56391,99800002.0
2006-02-27 06:14:00,1.56382,1.5639,1.56365,1.56374,301300004.0
2006-02-27 06:15:00,1.56387,1.5639,1.5638,1.56384,164400001.0
2006-02-27 06:16:00,1.56385,1.56385,1.56375,1.56375,62300000.0
2006-02-27 06:17:00,1.56385,1.5639,1.56374,1.56383,245200004.0
2006-02-27 06:18:00,1.5638,1.56388,1.56367,1.5638,204600000.0
2006-02-27 06:19:00,1.56384,1.56403,1.56378,1.56383,258200001.0
2006-02-27 06:20:00,1.56412,1.56415,1.56397,1.56398,298599999.0
2006-02-27 06:21:00,1.56405,1.56412,1.56401,1.56404,123699999.0
2006-02-27 06:22:00,1.5641,1.5641,1.56385,1.56385,207600000.0
2006-02-27 06:23:00,1.564,1.56417,1.56386,1.56407,556599998.0
2006-02-27 06:24:00,1.56405,1.5641,1.56385,1.56402,236600002.0
2006-02-27 06:25:00,1.56393,1.56405,1.56386,1.56398,299800000.0
2006-02-27 06:26:00,1.56392,1.56402,1.56361,1.56387,269699998.0
2006-02-27 06:27:00,1.56399,1.564,1.5638,1.56389,269500002.0
2006-02-27 06:28:00,1.56392,1.56398,1.56373,1.56388,232600001.0
2006-02-27 06:29:00,1.56389,1.56395,1.56369,1.56387,209899997.0
2006-02-27 06:30:00,1.56375,1.56379,1.56363,1.56366,86400000.0
2006-02-27 06:31:00,1.56358,1.56376,1.56358,1.56364,256200002.0
2006-02-27 06:32:00,1.56367,1.56383,1.56367,1.56378,252200001.0
2006-02-27 06:33:00,1.56366,1.56383,1.56366,1.56383,160799998.0
2006-02-27 06:34:00,1.5639,1.56411,1.56385,1.56411,382400000.0
2006-02-27 06:35:00,1.56396,1.56416,1.56396,1.56406,253700001.0
2006-02-27 06:36:00,1.56405,1.56405,1.56382,1.56382,155599999.0
2006-02-27 06:37:00,1.56387,1.56416,1.56387,1.56398,290599999.0
2006-02-27 06:38:00,1.56393,1.5642,1.56393,1.56408,213500002.0
2006-02-27 06:39:00,1.56384,1.56408,1.56384,1.56408,158200003.0
2006-02-27 06:40:00,1.56407,1.56415,1.56394,1.56394,308499999.0
2006-02-27 06:41:00,1.56408,1.56416,1.56384,1.56409,289900000.0
2006-02-27 06:42:00,1.56412,1.56425,1.56402,1.56408,399400000.0
2006-02-27 06:43:00,1.5641,1.5641,1.56386,1.56393,204100002.0
2006-02-27 06:44:00,1.56398,1.56407,1.56389,1.56403,265899998.0
2006-02-27 06:45:00,1.56411,1.56413,1.5639,1.5639,311400001.0
2006-02-27 06:46:00,1.56401,1.56414,1.56389,1.56402,173099997.0
2006-02-27 06:47:00,1.56413,1.56417,1.56397,1.56397,320699998.0
2006-02-27 06:48:00,1.56403,1.56413,1.56397,1.564,151900001.0
2006-02-27 06:49:00,1.56409,1.56416,1.56392,1.56392,289600004.0
2006-02-27 06:50:00,1.56392,1.56418,1.56392,1.5641,360199996.0
2006-02-27 06:51:00,1.56395,1.56405,1.56395,1.56405,32000000.0
2006-02-27 06:52:00,1.5641,1.56412,1.56389,1.56403,394100000.0
2006-02-27 06:53:00,1.56395,1.56408,1.56389,1.56393,407900003.0
2006-02-27 06:54:00,1.56387,1.56412,1.56387,1.56405,238299999.0
2006-02-27 06:55:00,1.5641,1.5641,1.5639,1.56399,312599997.0
2006-02-27 06:56:00,1.564,1.56405,1.5638,1.56398,325800003.0
2006-02-27 06:57:00,1.5639,1.56412,1.5639,1.56395,214700003.0
2006-02-27 06:58:00,1.56405,1.5641,1.56405,1.5641,153999999.0
2006-02-27 06:59:00,1.56395,1.5641,1.56395,1.56407,328600002.0
2006-02-27 07:00:00,1.56389,1.56407,1.56383,1.56407,463300000.0
2006-02-27 07:01:00,1.56396,1.5641,1.56396,1.5641,308300001.0
2006-02-27 07:02:00,1.56395,1.56405,1.56395,1.56405,95900002.0
2006-02-27 07:03:00,1.56405,1.56405,1.56395,1.56395,177200004.0
2006-02-27 07:04:00,1.56375,1.5641,1.56375,1.5641,210500000.0
2006-02-27 07:05:00,1.56395,1.56406,1.56391,1.56398,116600001.0
2006-02-27 07:06:00,1.56389,1.56406,1.56384,1.5639,361700003.0
2006-02-27 07:07:00,1.56405,1.56405,1.56378,1.56389,244299998.0
2006-02-27 07:08:00,1.56403,1.56416,1.56393,1.56393,343399998.0
2006-02-27 07:09:00,1.56412,1.56421,1.5639,1.5639,422100004.0
2006-02-27 07:10:00,1.56403,1.56405,1.56379,1.56393,203300001.0
2006-02-27 07:11:00,1.56402,1.56412,1.56391,1.56396,199200000.0
2006-02-27 07:12:00,1.56408,1.56418,1.564,1.56405,289199999.0
2006-02-27 07:13:00,1.56415,1.56425,1.564,1.56407,185500001.0
2006-02-27 07:14:00,1.56411,1.56429,1.56402,1.56422,314399999.0
2006-02-27 07:15:00,1.56417,1.56417,1.56394,1.56403,260999999.0
2006-02-27 07:16:00,1.56399,1.56408,1.56384,1.56395,326500000.0
2006-02-27 07:17:00,1.5641,1.5641,1.564,1.564,159300001.0
2006-02-27 07:18:00,1.5641,1.56415,1.5639,1.56399,221400001.0
2006-02-27 07:19:00,1.56396,1.56416,1.56396,1.56405,180900000.0
2006-02-27 07:20:00,1.56411,1.56423,1.564,1.56407,213600004.0
2006-02-27 07:21:00,1.564,1.56413,1.56395,1.56395,217999999.0
2006-02-27 07:22:00,1.56385,1.56418,1.56385,1.56418,303300002.0
2006-02-27 07:23:00,1.56408,1.56417,1.564,1.56413,307499997.0
2006-02-27 07:24:00,1.56407,1.56415,1.56394,1.56407,273600001.0
2006-02-27 07:25:00,1.56394,1.5641,1.56394,1.5641,232499998.0
2006-02-27 07:26:00,1.56404,1.56415,1.56381,1.5641,350800005.0
2006-02-27 07:27:00,1.56401,1.56418,1.56394,1.56418,262300003.0
2006-02-27 07:28:00,1.56418,1.56424,1.56398,1.56408,151099999.0
2006-02-27 07:29:00,1.56402,1.5642,1.56402,1.5642,169300000.0
2006-02-27 07:30:00,1.56412,1.56416,1.56399,1.56409,302500000.0
2006-02-27 07:31:00,1.56412,1.56412,1.56399,1.56407,244699997.0
2006-02-27 07:32:00,1.5641,1.5641,1.56386,1.56386,267800001.0
2006-02-27 07:33:00,1.56402,1.56413,1.56388,1.56405,131000001.0
2006-02-27 07:34:00,1.5641,1.56415,1.56393,1.564,414999992.0
2006-02-27 07:35:00,1.56408,1.56415,1.56395,1.56408,136099999.0
2006-02-27 07:36:00,1.56404,1.56418,1.56404,1.56418,69200001.0
2006-02-27 07:37:00,1.5642,1.5642,1.56415,1.56415,18600000.0
2006-02-27 07:38:00,1.56405,1.56415,1.56405,1.56415,55100001.0
2006-02-27 07:39:00,1.5642,1.5642,1.56407,1.56407,108600001.0
2006-02-27 07:40:00,1.56398,1.5643,1.56398,1.56423,472900006.0
2006-02-27 07:41:00,1.56402,1.5642,1.56385,1.5642,368700005.0
2006-02-27 07:42:00,1.56404,1.56423,1.564,1.56423,212800001.0
2006-02-27 07:43:00,1.56407,1.56421,1.564,1.56417,266500003.0
2006-02-27 07:44:00,1.56405,1.56412,1.56394,1.56402,174200001.0
2006-02-27 07:45:00,1.5641,1.5641,1.56394,1.56395,301200001.0
2006-02-27 07:46:00,1.56399,1.56407,1.56381,1.56398,331800000.0
2006-02-27 07:47:00,1.56402,1.56408,1.56389,1.56389,285899999.0
2006-02-27 07:48:00,1.56394,1.56406,1.56385,1.56392,453000001.0
2006-02-27 07:49:00,1.56385,1.56402,1.56385,1.56392,325100005.0
2006-02-27 07:50:00,1.56392,1.56405,1.56386,1.56386,398899997.0
2006-02-27 07:51:00,1.56398,1.56409,1.56386,1.56399,250699997.0
2006-02-27 07:52:00,1.56386,1.5641,1.56386,1.56402,260499994.0
2006-02-27 07:53:00,1.56387,1.56404,1.56381,1.56387,429600001.0
2006-02-27 07:54:00,1.56392,1.56409,1.56376,1.56408,268000001.0
2006-02-27 07:55:00,1.56392,1.56407,1.56383,1.5639,435400002.0
2006-02-27 07:56:00,1.5639,1.56417,1.5639,1.56415,282800003.0
2006-02-27 07:57:00,1.56395,1.56409,1.56388,1.56403,240200000.0
2006-02-27 07:58:00,1.56392,1.56403,1.56381,1.56403,185000006.0
2006-02-27 07:59:00,1.56407,1.56412,1.56395,1.56396,275099997.0
2006-02-27 08:00:00,1.56407,1.5641,1.56393,1.56396,84299998.0
2006-02-27 08:01:00,1.56415,1.5642,1.56398,1.56415,392499997.0
2006-02-27 08:02:00,1.5642,1.5642,1.56393,1.56403,309200004.0
2006-02-27 08:03:00,1.56408,1.56415,1.56392,1.56403,213000002.0
2006-02-27 08:04:00,1.56409,1.56416,1.56397,1.56412,289900003.0
2006-02-27 08:05:00,1.56413,1.56418,1.56412,1.56417,140600001.0
2006-02-27 08:06:00,1.5641,1.56421,1.56386,1.56386,326500000.0
2006-02-27 08:07:00,1.56404,1.5642,1.56394,1.5642,367699998.0
2006-02-27 08:08:00,1.56412,1.56415,1.564,1.56404,123000000.0
2006-02-27 08:09:00,1.56396,1.56418,1.56396,1.56415,157500000.0
2006-02-27 08:10:00,1.5638,1.5642,1.5638,1.56415,154499999.0
2006-02-27 08:11:00,1.5641,1.5642,1.56396,1.56413,178200000.0
2006-02-27 08:12:00,1.5641,1.5641,1.56395,1.56395,30400000.0
2006-02-27 08:13:00,1.564,1.56419,1.56397,1.56416,315400000.0
2006-02-27 08:14:00,1.56415,1.5642,1.5639,1.5639,322299999.0
2006-02-27 08:15:00,1.56413,1.5642,1.56401,1.5641,101399996.0
2006-02-27 08:16:00,1.56407,1.56422,1.56395,1.56404,221200004.0
2006-02-27 08:17:00,1.56395,1.5641,1.56395,1.5641,82399997.0
2006-02-27 08:18:00,1.56406,1.56417,1.56393,1.56401,187900001.0
2006-02-27 08:19:00,1.56415,1.56423,1.56407,1.56416,240999998.0
2006-02-27 08:20:00,1.56422,1.56422,1.56401,1.56407,246900003.0
2006-02-27 08:21:00,1.56394,1.56422,1.56394,1.56421,158800002.0
2006-02-27 08:22:00,1.56396,1.56414,1.56396,1.56407,199600005.0
2006-02-27 08:23:00,1.56416,1.56421,1.56394,1.5641,416100000.0
2006-02-27 08:24:00,1.56417,1.56427,1.56399,1.56427,249300004.0
2006-02-27 08:25:00,1.56402,1.56417,1.56396,1.56403,224600000.0
2006-02-27 08:26:00,1.56425,1.56425,1.56404,1.56409,237900000.0
2006-02-27 08:27:00,1.5642,1.56426,1.564,1.5642,242499999.0
2006-02-27 08:28:00,1.56412,1.56425,1.56407,1.56418,251200002.0
2006-02-27 08:29:00,1.56413,1.56427,1.56413,1.56427,82300000.0
2006-02-27 08:30:00,1.56408,1.56425,1.564,1.56417,357399999.0
2006-02-27 08:31:00,1.56413,1.56422,1.56396,1.56406,330699999.0
2006-02-27 08:32:00,1.56408,1.56415,1.56399,1.56408,372200002.0
2006-02-27 08:33:00,1.56415,1.56421,1.56397,1.56402,361999999.0
2006-02-27 08:34:00,1.56403,1.56418,1.56403,1.56408,257200006.0
2006-02-27 08:35:00,1.56406,1.56414,1.56387,1.56402,261500003.0
2006-02-27 08:36:00,1.56413,1.56413,1.56397,1.56404,53000000.0
2006-02-27 08:37:00,1.56407,1.56413,1.56394,1.56406,328600001.0
2006-02-27 08:38:00,1.56395,1.5641,1.56395,1.5641,82200002.0
2006-02-27 08:39:00,1.56406,1.56409,1.56397,1.56403,61700000.0
2006-02-27 08:40:00,1.56409,1.56416,1.56398,1.56401,137600000.0
2006-02-27 08:41:00,1.56408,1.56408,1.56383,1.56391,387099999.0
2006-02-27 08:42:00,1.56405,1.5641,1.56392,1.56399,321099998.0
2006-02-27 08:43:00,1.56386,1.564,1.56386,1.56397,59200002.0
2006-02-27 08:44:00,1.56389,1.56401,1.56388,1.56392,352300001.0
2006-02-27 08:45:00,1.56401,1.56403,1.56373,1.56403,155200000.0
2006-02-27 08:46:00,1.56396,1.56407,1.56382,1.56394,214000003.0
2006-02-27 08:47:00,1.56396,1.56415,1.56392,1.564,227499998.0
2006-02-27 08:48:00,1.5641,1.56415,1.56382,1.56405,226999997.0
2006-02-27 08:49:00,1.56405,1.56414,1.56392,1.564,277300000.0
2006-02-27 08:50:00,1.56406,1.56414,1.56388,1.56403,295599997.0
2006-02-27 08:51:00,1.56386,1.56404,1.56383,1.56396,263300001.0
2006-02-27 08:52:00,1.56393,1.564,1.56371,1.5639,338399998.0
2006-02-27 08:53:00,1.56389,1.56397,1.56383,1.56387,128800000.0
2006-02-27 08:54:00,1.56385,1.56389,1.56367,1.56367,485900004.0
2006-02-27 08:55:00,1.56368,1.56389,1.56368,1.56375,236200002.0
2006-02-27 08:56:00,1.56385,1.56385,1.56375,1.56375,67100002.0
2006-02-27 08:57:00,1.5639,1.5639,1.56369,1.56369,75100002.0
2006-02-27 08:58:00,1.56367,1.5639,1.56367,1.5639,163100005.0
2006-02-27 08:59:00,1.56383,1.5639,1.56368,1.56378,381800005.0
2006-02-27 09:00:00,1.56382,1.56389,1.5637,1.56382,337900000.0
2006-02-27 09:01:00,1.56381,1.56385,1.56368,1.5637,307200002.0
2006-02-27 09:02:00,1.56385,1.5639,1.56372,1.56386,327500001.0
2006-02-27 09:03:00,1.56378,1.56385,1.5637,1.56375,167800001.0
2006-02-27 09:04:00,1.56392,1.56411,1.5638,1.56401,352200003.0
2006-02-27 09:05:00,1.56405,1.56418,1.56394,1.56394,292700002.0
2006-02-27 09:06:00,1.56393,1.56406,1.56388,1.56388,287099999.0
2006-02-27 09:07:00,1.5641,1.56417,1.5639,1.56415,521300005.0
2006-02-27 09:08:00,1.56399,1.56412,1.56397,1.56399,320699999.0
2006-02-27 09:09:00,1.56407,1.56421,1.56397,1.56407,262900006.0
2006-02-27 09:10:00,1.56394,1.56413,1.56394,1.56407,499300002.0
2006-02-27 09:11:00,1.56397,1.5642,1.56397,1.56413,337899999.0
2006-02-27 09:12:00,1.56407,1.56413,1.56401,1.56412,162100002.0
2006-02-27 09:13:00,1.56383,1.564,1.56383,1.564,414600004.0
2006-02-27 09:14:00,1.56397,1.564,1.5638,1.56384,331100002.0
2006-02-27 09:15:00,1.56383,1.564,1.56379,1.56395,361899999.0
2006-02-27 09:16:00,1.5639,1.5639,1.56377,1.56383,101500002.0
2006-02-27 09:17:00,1.56385,1.56385,1.56375,1.56375,70299999.0
2006-02-27 09:18:00,1.5639,1.56392,1.56369,1.56384,249199999.0
2006-02-27 09:19:00,1.56379,1.5639,1.56372,1.56385,209400001.0
2006-02-27 09:20:00,1.56387,1.56393,1.56367,1.5638,124799999.0
2006-02-27 09:21:00,1.56381,1.56389,1.56354,1.56368,253099999.0
2006-02-27 09:22:00,1.56378,1.56386,1.56369,1.56386,244499996.0
2006-02-27 09:23:00,1.56372,1.56381,1.56359,1.56369,269100001.0
2006-02-27 09:24:00,1.56383,1.56386,1.56365,1.56376,515900004.0
2006-02-27 09:25:00,1.56383,1.56387,1.56371,1.56378,205199999.0
2006-02-27 09:26:00,1.56383,1.56389,1.5637,1.56376,252500000.0
2006-02-27 09:27:00,1.56385,1.56385,1.56361,1.56382,346600005.0
2006-02-27 09:28:00,1.56383,1.56394,1.56368,1.56368,433299995.0
2006-02-27 09:29:00,1.56374,1.56385,1.56368,1.56384,334000003.0
2006-02-27 09:30:00,1.56378,1.56389,1.56373,1.56389,306000006.0
2006-02-27 09:31:00,1.56375,1.5639,1.56373,1.56383,184100003.0
2006-02-27 09:32:00,1.56383,1.56383,1.56371,1.56371,64599998.0
2006-02-27 09:33:00,1.56393,1.564,1.56379,1.56383,336000006.0
2006-02-27 09:34:00,1.56396,1.56404,1.56379,1.56379,208200001.0
2006-02-27 09:35:00,1.5638,1.56398,1.5638,1.56398,261499997.0
2006-02-27 09:36:00,1.56388,1.56398,1.56375,1.56377,365400001.0
2006-02-27 09:37:00,1.56389,1.56405,1.56388,1.56405,174099998.0
2006-02-27 09:38:00,1.56395,1.56408,1.56376,1.56408,355500002.0
2006-02-27 09:39:00,1.56387,1.56408,1.56387,1.56402,278699995.0
2006-02-27 09:40:00,1.56411,1.56414,1.56402,1.56403,119700000.0
2006-02-27 09:41:00,1.56427,1.56427,1.564,1.56403,253400000.0
2006-02-27 09:42:00,1.56414,1.56424,1.56403,1.56414,306700006.0
2006-02-27 09:43:00,1.56411,1.56421,1.56401,1.5642,190000001.0
2006-02-27 09:44:00,1.56403,1.56415,1.5639,1.56406,162299999.0
2006-02-27 09:45:00,1.56416,1.56424,1.56402,1.56418,282300000.0
2006-02-27 09:46:00,1.56426,1.56426,1.5642,1.5642,57200000.0
2006-02-27 09:47:00,1.56405,1.56421,1.56405,1.56416,312499999.0
2006-02-27 09:48:00,1.56416,1.56423,1.56397,1.56411,456200005.0
2006-02-27 09:49:00,1.56403,1.56421,1.56395,1.56421,302400000.0
2006-02-27 09:50:00,1.5641,1.56418,1.56391,1.56412,344899998.0
2006-02-27 09:51:00,1.5641,1.56412,1.56388,1.56401,229999998.0
2006-02-27 09:52:00,1.56402,1.56405,1.5639,1.56394,79799999.0
2006-02-27 09:53:00,1.56398,1.56426,1.56393,1.56426,175799997.0
2006-02-27 09:54:00,1.56417,1.56425,1.56393,1.56402,338699999.0
2006-02-27 09:55:00,1.56407,1.56419,1.56379,1.56412,187299997.0
2006-02-27 09:56:00,1.5641,1.5641,1.56393,1.56398,209500005.0
2006-02-27 09:57:00,1.56415,1.56417,1.56403,1.56403,422299997.0
2006-02-27 09:58:00,1.56408,1.56419,1.56393,1.56393,223599998.0
2006-02-27 09:59:00,1.56396,1.56417,1.5639,1.56402,332000005.0
2006-02-27 10:00:00,1.56399,1.56411,1.56392,1.56403,308999999.0
2006-02-27 10:01:00,1.5641,1.56414,1.5639,1.56408,283700002.0
2006-02-27 10:02:00,1.56384,1.56406,1.56377,1.56401,325300002.0
2006-02-27 10:03:00,1.56401,1.56408,1.56382,1.56382,338700002.0
2006-02-27 10:04:00,1.564,1.56405,1.564,1.56405,73500000.0
2006-02-27 10:05:00,1.56395,1.56409,1.56378,1.56398,368399997.0
2006-02-27 10:06:00,1.56401,1.56414,1.56393,1.56402,230899999.0
2006-02-27 10:07:00,1.56417,1.56417,1.56393,1.56402,151600000.0
2006-02-27 10:08:00,1.5641,1.56427,1.56394,1.56415,461500001.0
2006-02-27 10:09:00,1.56407,1.56421,1.56393,1.56408,240900002.0
2006-02-27 10:10:00,1.56412,1.56428,1.56407,1.5642,384600001.0
2006-02-27 10:11:00,1.56411,1.56431,1.56411,1.56415,327400000.0
2006-02-27 10:12:00,1.56411,1.56428,1.56399,1.56412,257000002.0
2006-02-27 10:13:00,1.56418,1.56418,1.56402,1.56408,212600002.0
2006-02-27 10:14:00,1.56413,1.56425,1.564,1.56425,229400001.0
2006-02-27 10:15:00,1.56427,1.56427,1.56402,1.56402,281599999.0
2006-02-27 10:16:00,1.56408,1.5642,1.564,1.56412,396400002.0
2006-02-27 10:17:00,1.56405,1.56432,1.56405,1.56422,209299999.0
2006-02-27 10:18:00,1.56421,1.56444,1.56421,1.56444,111299999.0
2006-02-27 10:19:00,1.56427,1.56447,1.56427,1.56447,164300001.0
2006-02-27 10:20:00,1.56419,1.56438,1.56419,1.56438,261900000.0
2006-02-27 10:21:00,1.56418,1.56442,1.56418,1.56432,259899999.0
2006-02-27 10:22:00,1.56421,1.56433,1.56408,1.5643,288500007.0
2006-02-27 10:23:00,1.56428,1.5644,1.56415,1.5644,218700000.0
2006-02-27 10:24:00,1.56436,1.56436,1.56407,1.56422,176700002.0
2006-02-27 10:25:00,1.56432,1.56438,1.56399,1.56399,391400005.0
2006-02-27 10:26:00,1.56425,1.56436,1.56411,1.56417,349499998.0
2006-02-27 10:27:00,1.56423,1.56432,1.564,1.56423,198500001.0
2006-02-27 10:28:00,1.56435,1.56435,1.5642,1.56428,236999998.0
2006-02-27 10:29:00,1.56429,1.56435,1.56418,1.56428,95100002.0
2006-02-27 10:30:00,1.56428,1.56438,1.56408,1.56421,204600000.0
2006-02-27 10:31:00,1.5643,1.56439,1.56412,1.56424,131200000.0
2006-02-27 10:32:00,1.56435,1.56448,1.56421,1.56424,359400003.0
2006-02-27 10:33:00,1.5644,1.56448,1.56426,1.56448,118800000.0
2006-02-27 10:34:00,1.56448,1.56449,1.56426,1.56426,111199998.0
2006-02-27 10:35:00,1.56439,1.56464,1.56434,1.56451,388300004.0
2006-02-27 10:36:00,1.56439,1.56471,1.56439,1.56471,136200000.0
2006-02-27 10:37:00,1.5647,1.5647,1.56434,1.56434,244299997.0
2006-02-27 10:38:00,1.56444,1.56456,1.5643,1.56433,205700001.0
2006-02-27 10:39:00,1.56442,1.56451,1.56434,1.56442,304899998.0
2006-02-27 10:40:00,1.56439,1.56442,1.56409,1.56427,409000007.0
2006-02-27 10:41:00,1.56409,1.56423,1.56394,1.56409,383699996.0
2006-02-27 10:42:00,1.56403,1.56432,1.56403,1.56428,118200000.0
2006-02-27 10:43:00,1.56423,1.56436,1.56396,1.56428,368499997.0
2006-02-27 10:44:00,1.56428,1.56429,1.5641,1.5641,287399995.0
2006-02-27 10:45:00,1.56413,1.56413,1.56381,1.56386,182400001.0
2006-02-27 10:46:00,1.56389,1.56404,1.56371,1.56386,322000003.0
2006-02-27 10:47:00,1.56408,1.56408,1.56386,1.56386,150300003.0
2006-02-27 10:48:00,1.56394,1.56407,1.56394,1.56407,126199998.0
2006-02-27 10:49:00,1.56402,1.56409,1.56389,1.56395,336800000.0
2006-02-27 10:50:00,1.56399,1.56409,1.56392,1.56402,264000000.0
2006-02-27 10:51:00,1.56376,1.56412,1.56376,1.56412,308000000.0
2006-02-27 10:52:00,1.56394,1.56413,1.56386,1.56408,487299998.0
2006-02-27 10:53:00,1.56414,1.56425,1.56401,1.56416,167700001.0
2006-02-27 10:54:00,1.56412,1.56428,1.5641,1.56423,386700001.0
2006-02-27 10:55:00,1.56407,1.56437,1.56407,1.5643,400899996.0
2006-02-27 10:56:00,1.5643,1.56442,1.56418,1.56438,310699997.0
2006-02-27 10:57:00,1.56432,1.56443,1.5642,1.56438,247599999.0
2006-02-27 10:58:00,1.56444,1.56448,1.56431,1.56431,174700001.0
2006-02-27 10:59:00,1.5644,1.56449,1.56427,1.5644,254000000.0
2006-02-27 11:00:00,1.56428,1.56449,1.56427,1.5643,135400002.0
2006-02-27 11:01:00,1.56437,1.56452,1.5643,1.56443,225199999.0
2006-02-27 11:02:00,1.56446,1.56451,1.56439,1.5644,110800001.0
2006-02-27 11:03:00,1.56442,1.56458,1.56439,1.56453,383599999.0
2006-02-27 11:04:00,1.56453,1.56459,1.56426,1.56447,292300000.0
2006-02-27 11:05:00,1.56449,1.56456,1.56437,1.56448,290799996.0
2006-02-27 11:06:00,1.56457,1.56458,1.56452,1.56453,93500002.0
2006-02-27 11:07:00,1.56458,1.56467,1.56454,1.56464,109500000.0
2006-02-27 11:08:00,1.5645,1.56465,1.56448,1.56457,182800000.0
2006-02-27 11:09:00,1.56445,1.56462,1.56439,1.5646,155999999.0
2006-02-27 11:10:00,1.56447,1.56459,1.56439,1.56453,194600004.0
2006-02-27 11:11:00,1.5645,1.56462,1.5644,1.56446,376799999.0
2006-02-27 11:12:00,1.56443,1.56458,1.56437,1.56455,270499998.0
2006-02-27 11:13:00,1.56451,1.56451,1.56425,1.56441,209199997.0
2006-02-27 11:14:00,1.56442,1.56443,1.56427,1.56432,225499999.0
2006-02-27 11:15:00,1.5643,1.56432,1.56411,1.56419,368200001.0
2006-02-27 11:16:00,1.56415,1.56433,1.56409,1.56433,183700000.0
2006-02-27 11:17:00,1.56414,1.5644,1.56414,1.56432,346900001.0
2006-02-27 11:18:00,1.5642,1.56434,1.5642,1.56428,383900000.0
2006-02-27 11:19:00,1.56417,1.56431,1.56417,1.5643,279300003.0
2006-02-27 11:20:00,1.56422,1.56437,1.56421,1.56433,386699999.0
2006-02-27 11:21:00,1.56433,1.56439,1.56418,1.56426,404100001.0
2006-02-27 11:22:00,1.56419,1.56426,1.56401,1.56401,241600001.0
2006-02-27 11:23:00,1.56405,1.56427,1.56405,1.5642,328899998.0
2006-02-27 11:24:00,1.56406,1.56437,1.56406,1.56437,496000005.0
2006-02-27 11:25:00,1.56438,1.56438,1.56406,1.56426,281200002.0
2006-02-27 11:26:00,1.56426,1.56432,1.56417,1.56426,106000000.0
2006-02-27 11:27:00,1.56416,1.56431,1.56416,1.5643,297999995.0
2006-02-27 11:28:00,1.56416,1.56436,1.56411,1.56418,188400003.0
2006-02-27 11:29:00,1.56408,1.56426,1.56403,1.56414,349400002.0
2006-02-27 11:30:00,1.56417,1.56423,1.564,1.564,260099998.0
2006-02-27 11:31:00,1.56418,1.56424,1.56407,1.56412,269100005.0
2006-02-27 11:32:00,1.56413,1.56423,1.56398,1.56421,399600003.0
2006-02-27 11:33:00,1.56423,1.56424,1.56408,1.56415,224999998.0
2006-02-27 11:34:00,1.56413,1.56422,1.56398,1.56405,356899997.0
2006-02-27 11:35:00,1.56407,1.56422,1.56397,1.56415,257699998.0
2006-02-27 11:36:00,1.56406,1.56414,1.56391,1.56405,300900000.0
2006-02-27 11:37:00,1.5638,1.56398,1.56358,1.56368,384199998.0
2006-02-27 11:38:00,1.56366,1.56374,1.56352,1.56362,244300002.0
2006-02-27 11:39:00,1.56347,1.56366,1.56346,1.56363,382199998.0
2006-02-27 11:40:00,1.56358,1.56365,1.56341,1.56357,331400001.0
2006-02-27 11:41:00,1.56367,1.56377,1.56343,1.56353,381899999.0
2006-02-27 11:42:00,1.56345,1.56358,1.56328,1.56336,194600003.0
2006-02-27 11:43:00,1.56334,1.56352,1.56334,1.56346,359099998.0
2006-02-27 11:44:00,1.56344,1.56353,1.56328,1.56343,238099998.0
2006-02-27 11:45:00,1.56348,1.56356,1.56333,1.56343,211300001.0
2006-02-27 11:46:00,1.56357,1.56369,1.56345,1.56348,306600001.0
2006-02-27 11:47:00,1.56352,1.56366,1.56337,1.56362,290800006.0
2006-02-27 11:48:00,1.56358,1.56368,1.56343,1.56363,335100002.0
2006-02-27 11:49:00,1.56342,1.56373,1.56342,1.56362,263099992.0
2006-02-27 11:50:00,1.56356,1.56368,1.56355,1.56367,343900002.0
2006-02-27 11:51:00,1.56355,1.56378,1.56346,1.56366,307700000.0
2006-02-27 11:52:00,1.56348,1.56371,1.56348,1.5637,301099997.0
2006-02-27 11:53:00,1.56369,1.56377,1.56359,1.56367,265100004.0
2006-02-27 11:54:00,1.5636,1.56367,1.56335,1.5635,327399998.0
2006-02-27 11:55:00,1.56333,1.56359,1.56333,1.56343,222900001.0
2006-02-27 11:56:00,1.56325,1.56354,1.56323,1.56354,291399998.0
2006-02-27 11:57:00,1.56344,1.5635,1.56331,1.56342,291000002.0
2006-02-27 11:58:00,1.56338,1.56347,1.56318,1.56341,289699995.0
2006-02-27 11:59:00,1.56343,1.56353,1.56332,1.56341,256299998.0
2006-02-27 12:00:00,1.56357,1.56357,1.56332,1.56332,255700003.0
2006-02-27 12:01:00,1.56335,1.56358,1.56335,1.56348,351800006.0
2006-02-27 12:02:00,1.56349,1.56358,1.56335,1.56351,368199999.0
2006-02-27 12:03:00,1.56347,1.5636,1.56331,1.5636,240200000.0
2006-02-27 12:04:00,1.56353,1.5636,1.56347,1.56355,56900000.0
2006-02-27 12:05:00,1.5636,1.5636,1.56341,1.56341,245400000.0
2006-02-27 12:06:00,1.56363,1.56363,1.56331,1.56344,263900000.0
2006-02-27 12:07:00,1.5635,1.56367,1.56346,1.56358,344299997.0
2006-02-27 12:08:00,1.56362,1.5637,1.56349,1.56363,404000000.0
2006-02-27 12:09:00,1.56372,1.5638,1.56365,1.56369,129400002.0
2006-02-27 12:10:00,1.56382,1.5639,1.56359,1.56377,114800000.0
2006-02-27 12:11:00,1.56379,1.56379,1.56354,1.56368,441600005.0
2006-02-27 12:12:00,1.5638,1.56385,1.56366,1.56366,269199999.0
2006-02-27 12:13:00,1.56375,1.5639,1.56375,1.5639,75100000.0
2006-02-27 12:14:00,1.5638,1.56394,1.56376,1.5639,348299997.0
2006-02-27 12:15:00,1.56392,1.564,1.56377,1.56397,310000001.0
2006-02-27 12:16:00,1.56388,1.56399,1.56375,1.56384,211200003.0
2006-02-27 12:17:00,1.564,1.564,1.56385,1.56393,344700003.0
2006-02-27 12:18:00,1.56398,1.56405,1.56385,1.56385,266800003.0
2006-02-27 12:19:00,1.56396,1.56399,1.56387,1.56393,115800002.0
2006-02-27 12:20:00,1.56389,1.56393,1.56382,1.56387,161099999.0
2006-02-27 12:21:00,1.56396,1.56401,1.56379,1.56388,313599998.0
2006-02-27 12:22:00,1.56393,1.56395,1.56374,1.56388,171000000.0
2006-02-27 12:23:00,1.56393,1.56395,1.56366,1.56366,280000002.0
2006-02-27 12:24:00,1.56383,1.56388,1.56372,1.56381,125400000.0
2006-02-27 12:25:00,1.56378,1.56386,1.56359,1.56365,443500002.0
2006-02-27 12:26:00,1.56384,1.56389,1.56369,1.56382,293999999.0
2006-02-27 12:27:00,1.56371,1.56385,1.56365,1.56385,226999998.0
2006-02-27 12:28:00,1.56375,1.5639,1.56359,1.56379,354799998.0
2006-02-27 12:29:00,1.56377,1.56389,1.5636,1.56373,126099999.0
2006-02-27 12:30:00,1.56371,1.56371,1.56349,1.56355,273100000.0
2006-02-27 12:31:00,1.56371,1.56371,1.56345,1.56358,138000002.0
2006-02-27 12:32:00,1.56369,1.56376,1.56353,1.56353,290600002.0
2006-02-27 12:33:00,1.56361,1.56378,1.56357,1.56378,276999996.0
2006-02-27 12:34:00,1.56368,1.56368,1.5635,1.56355,104800002.0
2006-02-27 12:35:00,1.56358,1.56366,1.56352,1.56359,100899999.0
2006-02-27 12:36:00,1.56346,1.56358,1.56334,1.56349,319199999.0
2006-02-27 12:37:00,1.5635,1.56352,1.56336,1.56351,478000003.0
2006-02-27 12:38:00,1.56344,1.56351,1.56324,1.56324,175500000.0
2006-02-27 12:39:00,1.56319,1.56331,1.56315,1.56325,315299996.0
2006-02-27 12:40:00,1.56317,1.56333,1.56307,1.56324,284300005.0
2006-02-27 12:41:00,1.56313,1.56329,1.563,1.56311,331100001.0
2006-02-27 12:42:00,1.56309,1.56326,1.56305,1.56322,229799999.0
2006-02-27 12:43:00,1.56327,1.5633,1.56308,1.56316,242199999.0
2006-02-27 12:44:00,1.56316,1.56331,1.56295,1.56331,264500001.0
2006-02-27 12:45:00,1.56327,1.5634,1.56321,1.56335,347799999.0
2006-02-27 12:46:00,1.56335,1.56335,1.56304,1.56317,292900002.0
2006-02-27 12:47:00,1.56322,1.5633,1.56308,1.56322,193499999.0
2006-02-27 12:48:00,1.5632,1.56345,1.56305,1.56334,204900002.0
2006-02-27 12:49:00,1.56353,1.56366,1.56349,1.5636,316500000.0
2006-02-27 12:50:00,1.56347,1.56366,1.56334,1.56347,214000004.0
2006-02-27 12:51:00,1.56356,1.56358,1.56343,1.56349,278200003.0
2006-02-27 12:52:00,1.56316,1.56359,1.56316,1.56352,582499999.0
2006-02-27 12:53:00,1.56353,1.56357,1.56325,1.56349,211700000.0
2006-02-27 12:54:00,1.56354,1.56362,1.56339,1.5636,358100004.0
2006-02-27 12:55:00,1.56355,1.56361,1.56341,1.56356,428400004.0
2006-02-27 12:56:00,1.56347,1.5636,1.56329,1.56351,322800001.0
2006-02-27 12:57:00,1.56342,1.56362,1.5634,1.56352,271100000.0
2006-02-27 12:58:00,1.56336,1.56362,1.56336,1.56355,325900001.0
2006-02-27 12:59:00,1.56352,1.56364,1.56339,1.56346,146999999.0
2006-02-27 13:00:00,1.56351,1.56355,1.56335,1.56341,313300002.0
2006-02-27 13:01:00,1.56348,1.56348,1.56322,1.56322,116700002.0
2006-02-27 13:02:00,1.56328,1.56336,1.56304,1.56312,208599997.0
2006-02-27 13:03:00,1.56321,1.5634,1.5632,1.56334,229100000.0
2006-02-27 13:04:00,1.56315,1.56339,1.56305,1.56331,482899999.0
2006-02-27 13:05:00,1.56313,1.56326,1.56309,1.56325,218699999.0
2006-02-27 13:06:00,1.56312,1.56333,1.56307,1.56316,375399998.0
2006-02-27 13:07:00,1.56325,1.5633,1.56306,1.56306,198400001.0
2006-02-27 13:08:00,1.56325,1.56331,1.56304,1.56313,192699996.0
2006-02-27 13:09:00,1.5632,1.5632,1.56307,1.56307,68700000.0
2006-02-27 13:10:00,1.56299,1.56324,1.56299,1.56316,223700001.0
2006-02-27 13:11:00,1.5632,1.5632,1.56304,1.56304,93199999.0
2006-02-27 13:12:00,1.56306,1.56322,1.56298,1.56321,278200001.0
2006-02-27 13:13:00,1.5632,1.56346,1.5632,1.56327,400100000.0
2006-02-27 13:14:00,1.56333,1.56341,1.56323,1.56335,218100000.0
2006-02-27 13:15:00,1.56333,1.56342,1.56326,1.56331,191700001.0
2006-02-27 13:16:00,1.56352,1.56366,1.56345,1.56352,351400002.0
2006-02-27 13:17:00,1.56368,1.56375,1.56351,1.56351,224000005.0
2006-02-27 13:18:00,1.56352,1.56379,1.56352,1.56367,259599999.0
2006-02-27 13:19:00,1.56362,1.56362,1.56343,1.56347,249700000.0
2006-02-27 13:20:00,1.56354,1.56367,1.56348,1.56357,233199999.0
2006-02-27 13:21:00,1.56358,1.56358,1.56339,1.56339,109200000.0
2006-02-27 13:22:00,1.56355,1.56358,1.56343,1.56344,244700000.0
2006-02-27 13:23:00,1.56362,1.56362,1.56329,1.56329,280500000.0
2006-02-27 13:24:00,1.56351,1.56362,1.56336,1.56352,336000001.0
2006-02-27 13:25:00,1.56357,1.56362,1.56327,1.56342,461100005.0
2006-02-27 13:26:00,1.56343,1.56357,1.56329,1.56345,212099996.0
2006-02-27 13:27:00,1.56338,1.5636,1.56338,1.56355,253899998.0
2006-02-27 13:28:00,1.5635,1.5636,1.56335,1.56351,211799999.0
2006-02-27 13:29:00,1.56339,1.56358,1.56339,1.5635,329099998.0
2006-02-27 13:30:00,1.56355,1.5636,1.56343,1.56354,225100001.0
2006-02-27 13:31:00,1.5636,1.56364,1.56346,1.5635,422399997.0
2006-02-27 13:32:00,1.56353,1.56365,1.56348,1.56357,361000002.0
2006-02-27 13:33:00,1.56349,1.5636,1.56343,1.56345,194199997.0
2006-02-27 13:34:00,1.56356,1.56364,1.5634,1.56364,233799998.0
2006-02-27 13:35:00,1.56354,1.56368,1.56346,1.5636,389200003.0
2006-02-27 13:36:00,1.56363,1.56378,1.56356,1.56368,194400003.0
2006-02-27 13:37:00,1.56369,1.56376,1.56355,1.56355,310400000.0
2006-02-27 13:38:00,1.56356,1.5637,1.56355,1.5637,307500003.0
2006-02-27 13:39:00,1.56359,1.56368,1.56344,1.56362,224200001.0
2006-02-27 13:40:00,1.56354,1.56368,1.56347,1.56363,384099998.0
2006-02-27 13:41:00,1.56365,1.56365,1.56339,1.56339,123700000.0
2006-02-27 13:42:00,1.56355,1.5637,1.56352,1.5637,256100003.0
2006-02-27 13:43:00,1.56366,1.56373,1.56357,1.5637,223800000.0
2006-02-27 13:44:00,1.5637,1.56372,1.5635,1.56358,221699999.0
2006-02-27 13:45:00,1.56351,1.56368,1.56351,1.56358,236999999.0
2006-02-27 13:46:00,1.56366,1.56374,1.56352,1.56368,234900001.0
2006-02-27 13:47:00,1.56352,1.56364,1.56335,1.56351,331799998.0
2006-02-27 13:48:00,1.56353,1.56366,1.56337,1.56365,303500001.0
2006-02-27 13:49:00,1.56355,1.5636,1.56349,1.56357,142099999.0
2006-02-27 13:50:00,1.56348,1.56366,1.56346,1.5636,405000004.0
2006-02-27 13:51:00,1.56348,1.56368,1.56346,1.5636,340599994.0
2006-02-27 13:52:00,1.56345,1.56365,1.56343,1.56365,319100001.0
2006-02-27 13:53:00,1.56355,1.56363,1.56342,1.56355,154000001.0
2006-02-27 13:54:00,1.56363,1.56367,1.56339,1.56358,316099997.0
2006-02-27 13:55:00,1.56364,1.5637,1.56351,1.56365,386300000.0
2006-02-27 13:56:00,1.56362,1.5637,1.56347,1.5637,222799999.0
2006-02-27 13:57:00,1.56366,1.56373,1.56353,1.56354,371700002.0
2006-02-27 13:58:00,1.56349,1.56365,1.56349,1.56365,121900002.0
2006-02-27 13:59:00,1.56359,1.5637,1.56344,1.56361,175800000.0
2006-02-27 14:00:00,1.56358,1.56369,1.56347,1.56355,313000000.0
2006-02-27 14:01:00,1.5634,1.56368,1.5634,1.56343,287500001.0
2006-02-27 14:02:00,1.56358,1.56367,1.5635,1.56366,510700002.0
2006-02-27 14:03:00,1.56343,1.56369,1.56322,1.56354,218600001.0
2006-02-27 14:04:00,1.56361,1.56375,1.56351,1.56367,290100005.0
2006-02-27 14:05:00,1.56369,1.56377,1.56369,1.56377,81500000.0
2006-02-27 14:06:00,1.56368,1.56377,1.56351,1.56373,360400003.0
2006-02-27 14:07:00,1.56365,1.56378,1.56359,1.56375,379600001.0
2006-02-27 14:08:00,1.56371,1.56372,1.56352,1.56352,312800004.0
2006-02-27 14:09:00,1.56365,1.56387,1.56365,1.56383,249100001.0
2006-02-27 14:10:00,1.56383,1.56383,1.56363,1.56363,390999998.0
2006-02-27 14:11:00,1.56369,1.56385,1.56367,1.56375,334100002.0
2006-02-27 14:12:00,1.56358,1.56383,1.56357,1.56374,298599999.0
2006-02-27 14:13:00,1.5638,1.5638,1.56348,1.56371,192400001.0
2006-02-27 14:14:00,1.56372,1.56372,1.56344,1.56346,287400004.0
2006-02-27 14:15:00,1.56368,1.56375,1.56353,1.56355,385400002.0
2006-02-27 14:16:00,1.56362,1.56368,1.56346,1.56357,161800001.0
2006-02-27 14:17:00,1.5634,1.56362,1.5634,1.56346,225499999.0
2006-02-27 14:18:00,1.56355,1.56362,1.56342,1.56346,414200005.0
2006-02-27 14:19:00,1.56355,1.56362,1.56345,1.5636,357799999.0
2006-02-27 14:20:00,1.56351,1.5637,1.56345,1.56363,352499997.0
2006-02-27 14:21:00,1.56362,1.56385,1.56358,1.5638,412899995.0
2006-02-27 14:22:00,1.56373,1.5638,1.56355,1.56357,409700004.0
2006-02-27 14:23:00,1.56363,1.5637,1.5635,1.56363,353900002.0
2006-02-27 14:24:00,1.56359,1.56372,1.56347,1.56355,223500004.0
2006-02-27 14:25:00,1.56365,1.5637,1.56365,1.5637,114499998.0
2006-02-27 14:26:00,1.56343,1.56366,1.56337,1.56356,390200001.0
2006-02-27 14:27:00,1.56355,1.5636,1.56325,1.56351,299899997.0
2006-02-27 14:28:00,1.56347,1.5636,1.5633,1.56345,278399999.0
2006-02-27 14:29:00,1.5636,1.56368,1.56341,1.56359,448099998.0
2006-02-27 14:30:00,1.56355,1.56365,1.56325,1.56337,386899999.0
2006-02-27 14:31:00,1.56329,1.56351,1.56323,1.56323,244300004.0
2006-02-27 14:32:00,1.56346,1.56356,1.5633,1.56347,487899995.0
2006-02-27 14:33:00,1.56345,1.56357,1.56335,1.5635,386400000.0
2006-02-27 14:34:00,1.56343,1.56367,1.56343,1.56353,195600003.0
2006-02-27 14:35:00,1.56353,1.56367,1.5633,1.5635,384200004.0
2006-02-27 14:36:00,1.56358,1.56367,1.56346,1.56354,233899996.0
2006-02-27 14:37:00,1.56362,1.56368,1.56351,1.56354,201400001.0
2006-02-27 14:38:00,1.56362,1.56369,1.56349,1.56357,169599998.0
2006-02-27 14:39:00,1.5636,1.56367,1.56352,1.56355,224100000.0
2006-02-27 14:40:00,1.56372,1.56372,1.56352,1.56352,135799999.0
2006-02-27 14:41:00,1.5637,1.5637,1.56353,1.56353,112800001.0
2006-02-27 14:42:00,1.56371,1.56371,1.56338,1.56354,527200001.0
2006-02-27 14:43:00,1.56343,1.5636,1.56331,1.5636,272199999.0
2006-02-27 14:44:00,1.56344,1.56358,1.56337,1.5635,233000000.0
2006-02-27 14:45:00,1.56353,1.56353,1.56335,1.5634,137500000.0
2006-02-27 14:46:00,1.56355,1.56355,1.56341,1.56341,51100000.0
2006-02-27 14:47:00,1.5634,1.56356,1.5634,1.56353,305899999.0
2006-02-27 14:48:00,1.56331,1.56352,1.56331,1.56352,35200000.0
2006-02-27 14:49:00,1.56332,1.56347,1.56316,1.56322,281999998.0
2006-02-27 14:50:00,1.56343,1.56353,1.5633,1.5635,299299998.0
2006-02-27 14:51:00,1.5633,1.56347,1.56308,1.56347,303599997.0
2006-02-27 14:52:00,1.56358,1.56361,1.56345,1.56353,209299998.0
2006-02-27 14:53:00,1.56356,1.56362,1.56337,1.56337,176400001.0
2006-02-27 14:54:00,1.56345,1.56355,1.56345,1.56355,10400000.0
2006-02-27 14:55:00,1.56339,1.56363,1.56339,1.56355,252800002.0
2006-02-27 14:56:00,1.5636,1.56363,1.5634,1.56358,333700003.0
2006-02-27 14:57:00,1.56354,1.56364,1.56344,1.56352,288199999.0
2006-02-27 14:58:00,1.56343,1.56355,1.56332,1.56334,288899998.0
2006-02-27 14:59:00,1.56329,1.56342,1.56314,1.56336,212499999.0
2006-02-27 15:00:00,1.56336,1.56351,1.56335,1.56351,297499999.0
2006-02-27 15:01:00,1.56344,1.5635,1.56326,1.56339,428300004.0
2006-02-27 15:02:00,1.56348,1.5635,1.56333,1.56341,308100001.0
2006-02-27 15:03:00,1.56335,1.5635,1.56335,1.56345,281100003.0
2006-02-27 15:04:00,1.56345,1.56345,1.56327,1.56334,160600001.0
2006-02-27 15:05:00,1.56335,1.5635,1.56316,1.56347,172300001.0
2006-02-27 15:06:00,1.56326,1.56344,1.56326,1.56338,124100000.0
2006-02-27 15:07:00,1.56321,1.56352,1.56321,1.5635,240299998.0
2006-02-27 15:08:00,1.56351,1.56367,1.56338,1.5634,263400002.0
2006-02-27 15:09:00,1.56357,1.56357,1.5634,1.5634,73999998.0
2006-02-27 15:10:00,1.56344,1.56357,1.5633,1.5635,126299999.0
2006-02-27 15:11:00,1.56337,1.56353,1.56337,1.56353,133999999.0
2006-02-27 15:12:00,1.56357,1.56357,1.56341,1.5635,201500002.0
2006-02-27 15:13:00,1.5635,1.56357,1.56345,1.56353,26300000.0
2006-02-27 15:14:00,1.56344,1.56356,1.56338,1.56338,300500005.0
2006-02-27 15:15:00,1.5634,1.56361,1.56334,1.56348,453899994.0
2006-02-27 15:16:00,1.56356,1.56362,1.56339,1.56355,363600007.0
2006-02-27 15:17:00,1.56357,1.56367,1.56343,1.56352,264500002.0
2006-02-27 15:18:00,1.56345,1.56358,1.56327,1.56349,223600001.0
2006-02-27 15:19:00,1.56361,1.56361,1.56337,1.56342,258700003.0
2006-02-27 15:20:00,1.56337,1.56355,1.56334,1.56343,277999996.0
2006-02-27 15:21:00,1.56335,1.56347,1.56323,1.56332,276700001.0
2006-02-27 15:22:00,1.56344,1.56357,1.56331,1.56331,474899993.0
2006-02-27 15:23:00,1.56344,1.56353,1.56328,1.56328,194700002.0
2006-02-27 15:24:00,1.56347,1.5636,1.5634,1.56359,198400002.0
2006-02-27 15:25:00,1.56363,1.56363,1.56342,1.56345,249600001.0
2006-02-27 15:26:00,1.56349,1.56368,1.56349,1.56363,290700004.0
2006-02-27 15:27:00,1.56355,1.5637,1.56349,1.56368,292400001.0
2006-02-27 15:28:00,1.56348,1.56364,1.56348,1.56364,284200000.0
2006-02-27 15:29:00,1.56368,1.56368,1.56341,1.56342,255000004.0
2006-02-27 15:30:00,1.56353,1.56355,1.56323,1.56343,207200001.0
2006-02-27 15:31:00,1.56352,1.56363,1.56341,1.56354,51000001.0
2006-02-27 15:32:00,1.56349,1.56367,1.56349,1.56354,195099999.0
2006-02-27 15:33:00,1.5636,1.56368,1.56341,1.56365,314800001.0
2006-02-27 15:34:00,1.5636,1.5636,1.56327,1.56327,276400004.0
2006-02-27 15:35:00,1.56362,1.56368,1.56347,1.56347,237700003.0
2006-02-27 15:36:00,1.5634,1.56369,1.5634,1.56361,212699999.0
2006-02-27 15:37:00,1.56359,1.56365,1.5634,1.5634,198500000.0
2006-02-27 15:38:00,1.56357,1.56366,1.56342,1.56342,190399997.0
2006-02-27 15:39:00,1.56351,1.56362,1.56344,1.56351,134900000.0
2006-02-27 15:40:00,1.56354,1.56363,1.56344,1.56355,133399997.0
2006-02-27 15:41:00,1.56353,1.56354,1.56338,1.56341,69500000.0
2006-02-27 15:42:00,1.56338,1.5636,1.56324,1.56346,301600004.0
2006-02-27 15:43:00,1.56345,1.56363,1.56343,1.56351,269100002.0
2006-02-27 15:44:00,1.56341,1.56358,1.5634,1.5635,557000009.0
2006-02-27 15:45:00,1.56352,1.56352,1.5633,1.56345,299000002.0
2006-02-27 15:46:00,1.56338,1.56354,1.56323,1.5634,177500000.0
2006-02-27 15:47:00,1.56356,1.56356,1.56334,1.56335,254900002.0
2006-02-27 15:48:00,1.56345,1.56345,1.56317,1.56325,339700001.0
2006-02-27 15:49:00,1.56315,1.5634,1.56315,1.5634,269100001.0
2006-02-27 15:50:00,1.56335,1.56335,1.56315,1.56323,185399999.0
2006-02-27 15:51:00,1.56324,1.5634,1.56315,1.5633,146600000.0
2006-02-27 15:52:00,1.56323,1.56335,1.56318,1.56318,222799997.0
2006-02-27 15:53:00,1.56332,1.56337,1.56321,1.56322,272500004.0
2006-02-27 15:54:00,1.56333,1.56347,1.56326,1.56347,274099998.0
2006-02-27 15:55:00,1.56326,1.56348,1.56326,1.56348,29500000.0
2006-02-27 15:56:00,1.56345,1.56352,1.5633,1.56343,511300005.0
2006-02-27 15:57:00,1.56336,1.56352,1.56335,1.56345,516199997.0
2006-02-27 15:58:00,1.56339,1.56351,1.56335,1.56345,321199999.0
2006-02-27 15:59:00,1.56343,1.56353,1.56335,1.56341,195700000.0
2006-02-27 16:00:00,1.56372,1.56394,1.56372,1.56394,143900004.0
2006-02-27 16:01:00,1.56383,1.56404,1.56383,1.56404,193900000.0
2006-02-27 16:02:00,1.56403,1.56412,1.56389,1.56404,309599995.0
2006-02-27 16:03:00,1.56395,1.56419,1.56386,1.56419,378900003.0
2006-02-27 16:04:00,1.56416,1.5642,1.56401,1.5642,300299999.0
2006-02-27 16:05:00,1.56408,1.56417,1.56392,1.56406,282899999.0
2006-02-27 16:06:00,1.56392,1.56446,1.56392,1.56446,408399998.0
2006-02-27 16:07:00,1.56443,1.56448,1.56417,1.56432,317100002.0
2006-02-27 16:08:00,1.56445,1.56451,1.56423,1.56435,205699999.0
2006-02-27 16:09:00,1.56443,1.56454,1.56439,1.56453,269999999.0
2006-02-27 16:10:00,1.56465,1.56471,1.56444,1.56462,354200002.0
2006-02-27 16:11:00,1.56465,1.56467,1.56444,1.5646,456500007.0
2006-02-27 16:12:00,1.5645,1.56467,1.56442,1.56442,183899999.0
2006-02-27 16:13:00,1.56446,1.56464,1.56429,1.56436,289999997.0
2006-02-27 16:14:00,1.56443,1.56457,1.5642,1.56448,341699997.0
2006-02-27 16:15:00,1.56444,1.56472,1.56426,1.56453,308700002.0
2006-02-27 16:16:00,1.56457,1.56469,1.5645,1.56465,516800002.0
2006-02-27 16:17:00,1.56448,1.56462,1.5644,1.56458,199699995.0
2006-02-27 16:18:00,1.56463,1.56463,1.56446,1.56456,149699998.0
2006-02-27 16:19:00,1.56448,1.56467,1.56447,1.56463,321900005.0
2006-02-27 16:20:00,1.56457,1.56463,1.56448,1.56463,141099999.0
2006-02-27 16:21:00,1.56436,1.56459,1.56436,1.56459,216300003.0
2006-02-27 16:22:00,1.56448,1.56465,1.56448,1.56452,218900003.0
2006-02-27 16:23:00,1.56463,1.56463,1.56443,1.56443,70300000.0
2006-02-27 16:24:00,1.56434,1.56453,1.56434,1.56447,429100006.0
2006-02-27 16:25:00,1.5644,1.56447,1.56419,1.56442,158800000.0
2006-02-27 16:26:00,1.56444,1.56447,1.56414,1.56435,242200005.0
2006-02-27 16:27:00,1.5644,1.56453,1.56428,1.56434,243199998.0
2006-02-27 16:28:00,1.56442,1.56455,1.5643,1.56439,269200004.0
2006-02-27 16:29:00,1.56458,1.56463,1.56443,1.56463,207099997.0
2006-02-27 16:30:00,1.56456,1.56464,1.56436,1.5646,361699998.0
2006-02-27 16:31:00,1.56458,1.56468,1.56438,1.56453,355099998.0
2006-02-27 16:32:00,1.56451,1.56465,1.56444,1.56447,324100002.0
2006-02-27 16:33:00,1.56454,1.56458,1.56429,1.56432,268000001.0
2006-02-27 16:34:00,1.56445,1.56452,1.56435,1.56444,47500000.0
2006-02-27 16:35:00,1.56443,1.56445,1.56424,1.56429,367500001.0
2006-02-27 16:36:00,1.5644,1.56446,1.56426,1.5643,414500000.0
2006-02-27 16:37:00,1.56443,1.56458,1.56436,1.56445,275100002.0
2006-02-27 16:38:00,1.56445,1.5645,1.5642,1.56442,304700003.0
2006-02-27 16:39:00,1.56446,1.56461,1.56442,1.5646,233400003.0
2006-02-27 16:40:00,1.56451,1.56467,1.56441,1.56454,331500002.0
2006-02-27 16:41:00,1.56454,1.56454,1.56427,1.56427,181999996.0
2006-02-27 16:42:00,1.56438,1.56455,1.56422,1.56448,268600002.0
2006-02-27 16:43:00,1.56453,1.56455,1.56414,1.56455,141900001.0
2006-02-27 16:44:00,1.56452,1.56459,1.56437,1.56458,260900000.0
2006-02-27 16:45:00,1.56459,1.56466,1.56443,1.56445,255300001.0
2006-02-27 16:46:00,1.5646,1.5646,1.5644,1.56453,139600000.0
2006-02-27 16:47:00,1.56441,1.56466,1.56438,1.56466,309000000.0
2006-02-27 16:48:00,1.56462,1.56473,1.56451,1.56465,219300004.0
2006-02-27 16:49:00,1.56465,1.56472,1.56454,1.56463,416100004.0
2006-02-27 16:50:00,1.56465,1.56478,1.56455,1.56466,285100003.0
2006-02-27 16:51:00,1.56446,1.5647,1.56437,1.56457,242400001.0
2006-02-27 16:52:00,1.56455,1.5647,1.56455,1.5647,170700000.0
2006-02-27 16:53:00,1.56456,1.56492,1.56456,1.56475,414800001.0
2006-02-27 16:54:00,1.56456,1.56493,1.56456,1.5649,467699998.0
2006-02-27 16:55:00,1.56502,1.56505,1.56485,1.56498,449400005.0
2006-02-27 16:56:00,1.56512,1.56542,1.56509,1.56529,194199999.0
2006-02-27 16:57:00,1.56516,1.56532,1.56512,1.56525,352599999.0
2006-02-27 16:58:00,1.5652,1.56541,1.56504,1.56511,193300001.0
2006-02-27 16:59:00,1.56503,1.56535,1.56503,1.56535,119900000.0
2006-02-27 17:00:00,1.56529,1.56545,1.56511,1.56538,288000001.0
2006-02-27 17:01:00,1.56539,1.56554,1.56525,1.5655,377299996.0
2006-02-27 17:02:00,1.56543,1.56556,1.56539,1.56542,358699997.0
2006-02-27 17:03:00,1.56544,1.56553,1.56516,1.5653,373500006.0
2006-02-27 17:04:00,1.56517,1.56539,1.56499,1.56517,313600001.0
2006-02-27 17:05:00,1.56528,1.56543,1.5652,1.56527,307200002.0
2006-02-27 17:06:00,1.56534,1.5654,1.56523,1.56533,90500000.0
2006-02-27 17:07:00,1.56523,1.56533,1.56506,1.56523,265500005.0
2006-02-27 17:08:00,1.56524,1.56531,1.56507,1.56517,399900003.0
2006-02-27 17:09:00,1.56501,1.56532,1.56501,1.5652,224599997.0
2006-02-27 17:10:00,1.56515,1.56535,1.56508,1.56521,252800002.0
2006-02-27 17:11:00,1.56528,1.56528,1.56508,1.56525,258700004.0
2006-02-27 17:12:00,1.56524,1.56528,1.56508,1.56521,385199997.0
2006-02-27 17:13:00,1.56525,1.56532,1.56507,1.56531,240700000.0
2006-02-27 17:14:00,1.5653,1.56537,1.56513,1.56522,253300001.0
2006-02-27 17:15:00,1.56519,1.56535,1.56499,1.56535,207099998.0
2006-02-27 17:16:00,1.56515,1.56545,1.56515,1.56542,565500001.0
2006-02-27 17:17:00,1.5652,1.56538,1.56517,1.56538,247000001.0
2006-02-27 17:18:00,1.56544,1.56546,1.5652,1.56533,284700003.0
2006-02-27 17:19:00,1.56539,1.5655,1.56525,1.56525,357000002.0
2006-02-27 17:20:00,1.5655,1.56551,1.56526,1.56526,429500002.0
2006-02-27 17:21:00,1.56543,1.56546,1.56526,1.56533,418700001.0
2006-02-27 17:22:00,1.56538,1.56541,1.56518,1.56525,278999997.0
2006-02-27 17:23:00,1.56513,1.56535,1.56508,1.56531,257500002.0
2006-02-27 17:24:00,1.56532,1.56533,1.56505,1.56505,280299998.0
2006-02-27 17:25:00,1.56512,1.56527,1.56509,1.56518,187300001.0
2006-02-27 17:26:00,1.56513,1.56526,1.56504,1.56504,216500001.0
2006-02-27 17:27:00,1.56515,1.56522,1.56506,1.56514,249600002.0
2006-02-27 17:28:00,1.56514,1.56517,1.56491,1.56514,334700005.0
2006-02-27 17:29:00,1.56511,1.56526,1.56511,1.56526,123800001.0
2006-02-27 17:30:00,1.56501,1.56525,1.56501,1.56522,245999999.0
2006-02-27 17:31:00,1.56516,1.56522,1.565,1.56506,286300001.0
2006-02-27 17:32:00,1.56518,1.56518,1.56496,1.56518,264799995.0
2006-02-27 17:33:00,1.5651,1.56518,1.56496,1.56506,241600000.0
2006-02-27 17:34:00,1.56499,1.56521,1.56498,1.56517,371800001.0
2006-02-27 17:35:00,1.56501,1.56518,1.56499,1.56511,108500001.0
2006-02-27 17:36:00,1.56485,1.56522,1.56485,1.56522,227399999.0
2006-02-27 17:37:00,1.5652,1.56527,1.56508,1.5652,243900000.0
2006-02-27 17:38:00,1.565,1.56512,1.56492,1.56492,141100001.0
2006-02-27 17:39:00,1.56507,1.56527,1.56494,1.56515,233199998.0
2006-02-27 17:40:00,1.56496,1.56526,1.56496,1.56524,339999998.0
2006-02-27 17:41:00,1.56528,1.56528,1.56507,1.56507,249800003.0
2006-02-27 17:42:00,1.56522,1.56522,1.56499,1.56503,280599998.0
2006-02-27 17:43:00,1.56505,1.56525,1.56492,1.565,297100003.0
2006-02-27 17:44:00,1.56503,1.56525,1.56485,1.56515,507200001.0
2006-02-27 17:45:00,1.56515,1.56526,1.56506,1.5651,255800000.0
2006-02-27 17:46:00,1.56523,1.56526,1.56507,1.56514,274000001.0
2006-02-27 17:47:00,1.56515,1.56521,1.56505,1.56514,289900003.0
2006-02-27 17:48:00,1.56517,1.56525,1.56506,1.56519,223299999.0
2006-02-27 17:49:00,1.56503,1.56525,1.56498,1.56518,432899995.0
2006-02-27 17:50:00,1.56504,1.56516,1.56499,1.56512,318499998.0
2006-02-27 17:51:00,1.56499,1.56517,1.56499,1.56515,135300000.0
2006-02-27 17:52:00,1.56508,1.56528,1.56508,1.56512,325200001.0
2006-02-27 17:53:00,1.56509,1.56527,1.56504,1.56504,233499998.0
2006-02-27 17:54:00,1.5651,1.5653,1.56505,1.56525,193999999.0
2006-02-27 17:55:00,1.5652,1.56528,1.56508,1.56508,338900001.0
2006-02-27 17:56:00,1.56513,1.56528,1.565,1.56512,174199998.0
2006-02-27 17:57:00,1.56509,1.56518,1.56499,1.565,403299998.0
2006-02-27 17:58:00,1.56492,1.56526,1.56492,1.56526,207700003.0
2006-02-27 17:59:00,1.56525,1.56555,1.56516,1.5655,147499998.0
2006-02-27 18:00:00,1.56546,1.56567,1.56542,1.5656,361799997.0
2006-02-27 18:01:00,1.5654,1.5654,1.5654,1.5654,1770100003.0
2006-02-27 18:02:00,1.5655,1.5655,1.5654,1.5654,1770100003.0
2006-02-27 18:03:00,1.5653,1.5656,1.5653,1.5656,1770100003.0
2006-02-27 18:05:00,1.5657,1.5658,1.5656,1.5658,1770100003.0
2006-02-27 18:06:00,1.5657,1.5664,1.5657,1.5664,1770100003.0
2006-02-27 18:07:00,1.5663,1.5664,1.5662,1.5663,1770100003.0
2006-02-27 18:08:00,1.5662,1.5663,1.5662,1.5663,1770100003.0
2006-02-27 18:09:00,1.5652,1.56533,1.56503,1.5652,1770100003.0
2006-02-27 18:10:00,1.5664,1.5667,1.5664,1.5667,1476200003.0
2006-02-27 18:11:00,1.56524,1.56542,1.56507,1.5653,1476200003.0
2006-02-27 18:12:00,1.56532,1.56532,1.56511,1.56513,1797699995.0
2006-02-27 18:13:00,1.5653,1.5653,1.56504,1.56504,1441800007.0
2006-02-27 18:14:00,1.5663,1.5664,1.5663,1.5664,970499997.0
2006-02-27 18:15:00,1.56551,1.56558,1.56534,1.56558,970499997.0
2006-02-27 18:16:00,1.5661,1.5662,1.5659,1.566,1977800010.0
2006-02-27 18:17:00,1.5657,1.56571,1.5654,1.56552,1977800010.0
2006-02-27 18:18:00,1.56531,1.56561,1.56531,1.56535,897500005.0
2006-02-27 18:19:00,1.5654,1.5655,1.56512,1.56538,1861600005.0
2006-02-27 18:20:00,1.56545,1.56547,1.56521,1.56526,1926999998.0
2006-02-27 18:21:00,1.5654,1.5654,1.56519,1.56519,837800011.0
2006-02-27 18:22:00,1.56533,1.56539,1.56521,1.56526,863400005.0
2006-02-27 18:24:00,1.566,1.5661,1.566,1.566,1214999993.0
2006-02-27 18:25:00,1.5661,1.5662,1.5661,1.5662,1214999993.0
2006-02-27 18:26:00,1.5663,1.5663,1.5661,1.5662,1214999993.0
2006-02-27 18:27:00,1.56542,1.56551,1.56524,1.56532,1214999993.0
2006-02-27 18:29:00,1.56536,1.56551,1.56534,1.56544,1760300005.0
2006-02-27 18:30:00,1.56533,1.56564,1.56533,1.56552,837199998.0
2006-02-27 18:31:00,1.5655,1.56561,1.56531,1.56553,949700001.0
2006-02-27 18:32:00,1.56566,1.56568,1.56536,1.56536,925500000.0
2006-02-27 18:33:00,1.5661,1.5661,1.566,1.5661,2039600003.0
2006-02-27 18:34:00,1.566,1.5661,1.5659,1.566,2039600003.0
2006-02-27 18:35:00,1.56543,1.56545,1.56524,1.56531,2039600003.0
2006-02-27 18:36:00,1.56538,1.56543,1.56519,1.56523,1447300004.0
2006-02-27 18:37:00,1.5659,1.5659,1.5657,1.5658,1577200005.0
2006-02-27 18:38:00,1.56514,1.56532,1.56498,1.56511,1577200005.0
2006-02-27 18:39:00,1.56516,1.56548,1.56509,1.56541,1748499996.0
2006-02-27 18:40:00,1.5659,1.5659,1.5658,1.5658,1171100002.0
2006-02-27 18:41:00,1.56526,1.56555,1.56526,1.56553,1171100002.0
2006-02-27 18:42:00,1.56553,1.56564,1.56532,1.56552,1091000006.0
2006-02-27 18:43:00,1.56556,1.5656,1.56546,1.56551,430600001.0
2006-02-27 18:44:00,1.56555,1.56565,1.56525,1.56554,923299995.0
2006-02-27 18:45:00,1.56553,1.56558,1.56534,1.56538,602700003.0
2006-02-27 18:46:00,1.56542,1.5656,1.56531,1.56547,452900001.0
2006-02-27 18:47:00,1.56543,1.56557,1.56535,1.5654,129699999.0
2006-02-27 18:48:00,1.56536,1.56545,1.56523,1.56529,1127900002.0
2006-02-27 18:49:00,1.56548,1.56558,1.56538,1.56558,443800002.0
2006-02-27 18:50:00,1.56554,1.56557,1.56531,1.56531,611800002.0
2006-02-27 18:51:00,1.56534,1.56553,1.56525,1.5654,1376200002.0
2006-02-27 18:52:00,1.5654,1.5655,1.56527,1.5655,1471799998.0
2006-02-27 18:53:00,1.56548,1.56558,1.56528,1.56549,965599999.0
2006-02-27 18:54:00,1.56546,1.56563,1.5654,1.56555,582700001.0
2006-02-27 18:55:00,1.56559,1.56566,1.56539,1.56539,1988600003.0
2006-02-27 18:56:00,1.56553,1.56553,1.56533,1.56538,1217899995.0
2006-02-27 18:57:00,1.56542,1.56548,1.56529,1.56541,1022399993.0
2006-02-27 18:58:00,1.56554,1.56558,1.56526,1.56538,970999999.0
2006-02-27 18:59:00,1.56549,1.56559,1.56534,1.56547,1430699996.0
2006-02-27 19:00:00,1.56536,1.56557,1.56536,1.56547,335400001.0
2006-02-27 19:01:00,1.5655,1.56551,1.56528,1.56535,372999997.0
2006-02-27 19:02:00,1.56535,1.56547,1.56522,1.56528,900200003.0
2006-02-27 19:03:00,1.56538,1.56552,1.56528,1.56539,792800001.0
2006-02-27 19:04:00,1.56546,1.56558,1.56546,1.56556,119300000.0
2006-02-27 19:05:00,1.56559,1.56573,1.56553,1.56573,704800002.0
2006-02-27 19:06:00,1.5659,1.5659,1.5659,1.5659,879000000.0
2006-02-27 19:07:00,1.56622,1.56633,1.56604,1.56604,879000000.0
2006-02-27 19:08:00,1.5662,1.56633,1.5661,1.56618,1484500007.0
2006-02-27 19:09:00,1.56619,1.56641,1.56606,1.56624,1326000001.0
2006-02-27 19:10:00,1.56617,1.56668,1.56617,1.56668,928399998.0
2006-02-27 19:11:00,1.56666,1.56675,1.56644,1.56652,1405000003.0
2006-02-27 19:12:00,1.56647,1.56649,1.56629,1.56631,861600005.0
2006-02-27 19:13:00,1.56629,1.56645,1.56628,1.56645,603400003.0
2006-02-27 19:14:00,1.56638,1.5664,1.56625,1.56634,316299999.0
2006-02-27 19:15:00,1.56631,1.56639,1.56611,1.56617,1304999998.0
2006-02-27 19:16:00,1.56603,1.56612,1.56576,1.56585,560700003.0
2006-02-27 19:17:00,1.5659,1.56599,1.56569,1.56575,947700009.0
2006-02-27 19:18:00,1.56589,1.56601,1.56577,1.56589,803799998.0
2006-02-27 19:19:00,1.5659,1.566,1.56576,1.56591,949700001.0
2006-02-27 19:20:00,1.56603,1.56603,1.56572,1.56581,1153700001.0
2006-02-27 19:21:00,1.56579,1.56601,1.56579,1.56601,1087199997.0
2006-02-27 19:22:00,1.56594,1.56611,1.56585,1.5659,171099999.0
2006-02-27 19:23:00,1.56588,1.566,1.56579,1.56595,752300004.0
2006-02-27 19:24:00,1.56586,1.56602,1.56586,1.56598,637500004.0
2006-02-27 19:25:00,1.56584,1.56618,1.56584,1.56613,854200001.0
2006-02-27 19:26:00,1.56608,1.56627,1.56604,1.56617,1049100003.0
2006-02-27 19:27:00,1.56603,1.56626,1.56599,1.56617,1701399991.0
2006-02-27 19:28:00,1.56619,1.56629,1.56607,1.56607,459900002.0
2006-02-27 19:29:00,1.56619,1.56633,1.56603,1.56603,773999998.0
2006-02-27 19:30:00,1.5661,1.5661,1.566,1.5661,1062200004.0
2006-02-27 19:31:00,1.56619,1.56619,1.56591,1.56593,1062200004.0
2006-02-27 19:32:00,1.56589,1.56613,1.56587,1.56597,829500010.0
2006-02-27 19:33:00,1.56585,1.56605,1.56584,1.56597,974699998.0
2006-02-27 19:34:00,1.56589,1.56606,1.56575,1.56596,1583199999.0
2006-02-27 19:35:00,1.56595,1.566,1.56565,1.56589,798099997.0
2006-02-27 19:36:00,1.56583,1.56595,1.56553,1.5657,864400001.0
2006-02-27 19:37:00,1.56576,1.56581,1.56565,1.56574,279400002.0
2006-02-27 19:38:00,1.56569,1.56585,1.56568,1.56578,739100005.0
2006-02-27 19:39:00,1.56561,1.56578,1.56554,1.56554,1360700001.0
2006-02-27 19:40:00,1.56567,1.56583,1.56561,1.56573,674499999.0
2006-02-27 19:41:00,1.56568,1.56589,1.56568,1.56587,485799999.0
2006-02-27 19:42:00,1.5658,1.56598,1.56575,1.5659,780200004.0
2006-02-27 19:43:00,1.56595,1.56599,1.56578,1.56588,467000002.0
2006-02-27 19:44:00,1.56593,1.56593,1.56571,1.56574,1005900000.0
2006-02-27 19:45:00,1.56584,1.56595,1.56573,1.56587,281700001.0
2006-02-27 19:46:00,1.56595,1.56598,1.56576,1.56576,639699998.0
2006-02-27 19:47:00,1.56594,1.56617,1.56585,1.56615,338999995.0
2006-02-27 19:48:00,1.56604,1.56616,1.56604,1.56612,548400005.0
2006-02-27 19:49:00,1.56599,1.5661,1.56592,1.5661,1641799995.0
2006-02-27 19:50:00,1.56584,1.56609,1.56584,1.56609,231200004.0
2006-02-27 19:51:00,1.5661,1.56613,1.56596,1.56602,727700007.0
2006-02-27 19:52:00,1.56602,1.56602,1.56581,1.5659,431399994.0
2006-02-27 19:53:00,1.56594,1.56604,1.5658,1.56593,468100001.0
2006-02-27 19:54:00,1.56586,1.566,1.56585,1.56596,270900003.0
2006-02-27 19:55:00,1.56594,1.56607,1.56584,1.56597,583299998.0
2006-02-27 19:56:00,1.56593,1.56611,1.56585,1.56602,1301600009.0
2006-02-27 19:57:00,1.56592,1.56608,1.56583,1.56597,1461699998.0
2006-02-27 19:58:00,1.56595,1.56604,1.56581,1.56581,1258699997.0
2006-02-27 19:59:00,1.56594,1.56612,1.56586,1.56599,1217600015.0
2006-02-27 20:00:00,1.56606,1.56609,1.56584,1.56584,663599995.0
2006-02-27 20:01:00,1.56599,1.56602,1.5658,1.5658,513900006.0
2006-02-27 20:02:00,1.5658,1.56603,1.5658,1.56603,520100001.0
2006-02-27 20:03:00,1.56591,1.56606,1.56585,1.56596,485200000.0
2006-02-27 20:04:00,1.566,1.566,1.56585,1.56594,310300003.0
2006-02-27 20:05:00,1.56595,1.56595,1.56577,1.56583,505500001.0
2006-02-27 20:06:00,1.56586,1.56593,1.56583,1.5659,570899995.0
2006-02-27 20:07:00,1.56578,1.56592,1.56573,1.56585,237199999.0
2006-02-27 20:08:00,1.56586,1.56595,1.56576,1.56586,1645500006.0
2006-02-27 20:09:00,1.56575,1.5659,1.56571,1.56585,218299999.0
2006-02-27 20:10:00,1.56586,1.56592,1.56576,1.56576,274200000.0
2006-02-27 20:11:00,1.56576,1.5659,1.56572,1.56576,744000004.0
2006-02-27 20:12:00,1.56573,1.56592,1.56573,1.5659,362100003.0
2006-02-27 20:13:00,1.56587,1.56594,1.56569,1.56576,1863000010.0
2006-02-27 20:14:00,1.56585,1.56589,1.56563,1.56573,446000000.0
2006-02-27 20:15:00,1.56584,1.56591,1.56568,1.56581,959100002.0
2006-02-27 20:16:00,1.56586,1.56588,1.56568,1.56569,1748899993.0
2006-02-27 20:17:00,1.56576,1.56591,1.56569,1.56591,508400003.0
2006-02-27 20:18:00,1.56583,1.5659,1.56569,1.56582,497399993.0
2006-02-27 20:19:00,1.5662,1.5662,1.5661,1.5661,575700002.0
2006-02-27 20:20:00,1.5662,1.5662,1.5662,1.5662,575700002.0
2006-02-27 20:21:00,1.56579,1.56605,1.56579,1.56605,575700002.0
2006-02-27 20:22:00,1.5659,1.56607,1.5659,1.56605,664199997.0
2006-02-27 20:23:00,1.56582,1.56605,1.5658,1.56587,1009600008.0
2006-02-27 20:24:00,1.56602,1.56604,1.56584,1.5659,535599997.0
2006-02-27 20:25:00,1.566,1.56606,1.56582,1.56594,839399996.0
2006-02-27 20:26:00,1.56605,1.56605,1.56594,1.56594,360800001.0
2006-02-27 20:27:00,1.56603,1.56603,1.56582,1.56593,459900001.0
2006-02-27 20:28:00,1.5663,1.5663,1.5661,1.5663,1741799999.0
2006-02-27 20:29:00,1.56605,1.56605,1.5657,1.5657,1741799999.0
2006-02-27 20:31:00,1.5663,1.5663,1.5662,1.5662,512000003.0
2006-02-27 20:32:00,1.5661,1.5663,1.5661,1.5663,512000003.0
2006-02-27 20:33:00,1.56597,1.56603,1.56577,1.56577,512000003.0
2006-02-27 20:34:00,1.56593,1.56602,1.56577,1.5658,274300000.0
2006-02-27 20:35:00,1.56582,1.56606,1.56582,1.56604,488600006.0
2006-02-27 20:36:00,1.566,1.5661,1.56575,1.56602,755399992.0
2006-02-27 20:37:00,1.56606,1.56617,1.5659,1.56605,986599995.0
2006-02-27 20:38:00,1.5659,1.5661,1.5659,1.56605,1934400000.0
2006-02-27 20:39:00,1.566,1.56606,1.56584,1.56584,1138499999.0
2006-02-27 20:40:00,1.56605,1.5661,1.56588,1.5659,1373600000.0
2006-02-27 20:41:00,1.56603,1.56609,1.56583,1.56592,413400000.0
2006-02-27 20:42:00,1.56602,1.56605,1.56577,1.56577,264100001.0
2006-02-27 20:43:00,1.56595,1.56612,1.56585,1.566,868400010.0
2006-02-27 20:44:00,1.56582,1.56606,1.56581,1.56597,1167700003.0
2006-02-27 20:45:00,1.56599,1.56605,1.56583,1.566,803699998.0
2006-02-27 20:46:00,1.56615,1.56618,1.56592,1.56609,272999997.0
2006-02-27 20:47:00,1.5661,1.5661,1.56585,1.56598,913900001.0
2006-02-27 20:48:00,1.56605,1.56618,1.56591,1.56601,1469199998.0
2006-02-27 20:49:00,1.56605,1.56619,1.56593,1.5661,831999998.0
2006-02-27 20:50:00,1.56609,1.56615,1.56594,1.56615,1901500000.0
2006-02-27 20:51:00,1.5661,1.56613,1.56594,1.56594,303800004.0
2006-02-27 20:52:00,1.56606,1.56609,1.56586,1.566,1512000006.0
2006-02-27 20:53:00,1.56595,1.56614,1.56595,1.56605,1761499996.0
2006-02-27 20:54:00,1.56601,1.5661,1.56588,1.566,651200004.0
2006-02-27 20:55:00,1.566,1.5661,1.566,1.5661,501100006.0
2006-02-27 20:56:00,1.5672,1.5673,1.5672,1.5673,1483700005.0
2006-02-27 20:57:00,1.5672,1.5673,1.5672,1.5673,1483700005.0
2006-02-27 20:58:00,1.5672,1.5673,1.5672,1.5672,1483700005.0
2006-02-27 20:59:00,1.5673,1.5673,1.5672,1.5673,1483700005.0
2006-02-27 21:02:00,1.566,1.56608,1.56582,1.56593,1483700005.0
2006-02-27 21:03:00,1.56598,1.56622,1.56593,1.56613,1219800007.0
2006-02-27 21:04:00,1.56601,1.56613,1.56592,1.56608,251000000.0
2006-02-27 21:05:00,1.56605,1.56616,1.56593,1.5661,807800005.0
2006-02-27 21:06:00,1.56605,1.56618,1.56585,1.5661,536000005.0
2006-02-27 21:07:00,1.5661,1.5661,1.56596,1.566,555300003.0
2006-02-27 21:08:00,1.5661,1.56613,1.56594,1.56605,252499998.0
2006-02-27 21:09:00,1.56594,1.5661,1.56589,1.56602,466799995.0
2006-02-27 21:10:00,1.5661,1.5661,1.56597,1.56605,955100004.0
2006-02-27 21:11:00,1.5661,1.5661,1.56594,1.56603,677599995.0
2006-02-27 21:12:00,1.56611,1.56615,1.56595,1.56604,336499994.0
2006-02-27 21:13:00,1.5661,1.56616,1.566,1.56607,933799992.0
2006-02-27 21:14:00,1.566,1.5661,1.56589,1.5661,679400003.0
2006-02-27 21:15:00,1.56608,1.5662,1.56592,1.56605,598899997.0
2006-02-27 21:16:00,1.56581,1.56618,1.56581,1.5661,461800001.0
2006-02-27 21:17:00,1.5661,1.56617,1.56597,1.56597,1539599998.0
2006-02-27 21:18:00,1.56615,1.56615,1.56585,1.56603,696400011.0
2006-02-27 21:19:00,1.56603,1.56616,1.56589,1.56605,724699998.0
2006-02-27 21:21:00,1.5673,1.5673,1.5673,1.5673,1640500012.0
2006-02-27 21:22:00,1.56605,1.5663,1.56605,1.56623,1640500012.0
2006-02-27 21:23:00,1.56619,1.56627,1.56597,1.56602,1374900002.0
2006-02-27 21:24:00,1.56607,1.56621,1.56602,1.5662,592700005.0
2006-02-27 21:25:00,1.56622,1.56632,1.56588,1.56605,1298700006.0
2006-02-27 21:26:00,1.56611,1.56626,1.56609,1.56621,513399998.0
2006-02-27 21:27:00,1.56625,1.56627,1.5661,1.56616,514400006.0
2006-02-27 21:28:00,1.56606,1.56626,1.56602,1.56613,771599999.0
2006-02-27 21:29:00,1.56605,1.5662,1.56597,1.56615,344400002.0
2006-02-27 21:30:00,1.566,1.56612,1.56595,1.5661,324900002.0
2006-02-27 21:31:00,1.5661,1.56614,1.56591,1.56595,599900004.0
2006-02-27 21:33:00,1.56621,1.56652,1.56616,1.56635,278900003.0
2006-02-27 21:34:00,1.56645,1.56659,1.56635,1.56643,1310100000.0
2006-02-27 21:35:00,1.56655,1.56662,1.56644,1.56646,953899998.0
2006-02-27 21:36:00,1.56661,1.56667,1.56645,1.56647,322500002.0
2006-02-27 21:37:00,1.56659,1.56668,1.56643,1.56643,520299999.0
2006-02-27 21:38:00,1.56652,1.56666,1.56639,1.56658,340699997.0
2006-02-27 21:39:00,1.56664,1.56678,1.56654,1.56669,178199998.0
2006-02-27 21:40:00,1.56672,1.56672,1.56652,1.56654,575900006.0
2006-02-27 21:41:00,1.56665,1.56672,1.56647,1.56658,627500004.0
2006-02-27 21:42:00,1.56666,1.5667,1.56652,1.56663,473800000.0
2006-02-27 21:43:00,1.56659,1.5668,1.56659,1.56673,963900002.0
2006-02-27 21:44:00,1.56669,1.56678,1.5666,1.56673,1303000003.0
2006-02-27 21:45:00,1.56676,1.56704,1.56665,1.5668,574299998.0
2006-02-27 21:46:00,1.56688,1.56697,1.56669,1.56676,1192500000.0
2006-02-27 21:47:00,1.56685,1.5671,1.56685,1.56707,1308699998.0
2006-02-27 21:48:00,1.56695,1.56724,1.56695,1.56716,380799997.0
2006-02-27 21:49:00,1.56706,1.56714,1.56688,1.56703,1253200003.0
2006-02-27 21:50:00,1.56719,1.56753,1.5671,1.56738,202299998.0
2006-02-27 21:51:00,1.56737,1.56751,1.56724,1.56738,649300009.0
2006-02-27 21:52:00,1.56745,1.56754,1.56721,1.56721,1710500000.0
2006-02-27 21:53:00,1.56726,1.56738,1.56718,1.56735,453799997.0
2006-02-27 21:54:00,1.56739,1.56739,1.56725,1.56725,389599999.0
2006-02-27 21:55:00,1.56719,1.56732,1.56706,1.56721,481999999.0
2006-02-27 21:56:00,1.56725,1.56729,1.56716,1.56716,534100008.0
2006-02-27 21:57:00,1.56714,1.56731,1.56708,1.56725,556100006.0
2006-02-27 21:58:00,1.56721,1.56731,1.56715,1.56727,718500007.0
2006-02-27 21:59:00,1.56706,1.56733,1.56706,1.56725,1234000008.0
2006-02-27 22:00:00,1.56713,1.56731,1.56701,1.56726,866000003.0
2006-02-27 22:01:00,1.56725,1.56736,1.56725,1.56731,227400004.0
2006-02-27 22:02:00,1.56727,1.56737,1.56708,1.56725,1071600002.0
2006-02-27 22:03:00,1.56734,1.56744,1.56724,1.56739,505000000.0
2006-02-27 22:04:00,1.56726,1.56741,1.56717,1.56741,762700002.0
2006-02-27 22:05:00,1.56747,1.56749,1.56737,1.56742,398999998.0
2006-02-27 22:06:00,1.56733,1.56742,1.56714,1.56726,397300001.0
2006-02-27 22:07:00,1.56725,1.56727,1.56712,1.56712,77499999.0
2006-02-27 22:08:00,1.56724,1.56737,1.56715,1.56731,554299998.0
2006-02-27 22:09:00,1.56733,1.56733,1.56713,1.5672,280300003.0
2006-02-27 22:10:00,1.56731,1.56731,1.5671,1.5671,211600005.0
2006-02-27 22:11:00,1.5673,1.5673,1.56715,1.56715,310499999.0
2006-02-27 22:12:00,1.56724,1.5673,1.56714,1.56725,561699999.0
2006-02-27 22:13:00,1.56725,1.56733,1.56706,1.56733,233600005.0
2006-02-27 22:14:00,1.56728,1.56742,1.56725,1.56737,322900003.0
2006-02-27 22:15:00,1.56727,1.56739,1.56702,1.56707,743000004.0
2006-02-27 22:16:00,1.567,1.56715,1.567,1.56715,259199998.0
2006-02-27 22:17:00,1.56722,1.5673,1.56722,1.5673,51200000.0
2006-02-27 22:18:00,1.56722,1.56731,1.56709,1.56713,182600001.0
2006-02-27 22:19:00,1.5673,1.56732,1.56706,1.5672,330800002.0
2006-02-27 22:20:00,1.56725,1.5673,1.56708,1.5673,204500001.0
2006-02-27 22:21:00,1.56719,1.56731,1.56711,1.56726,240499998.0
2006-02-27 22:22:00,1.56719,1.56737,1.56718,1.5673,719300002.0
2006-02-27 22:23:00,1.56733,1.56733,1.56706,1.56706,246600002.0
2006-02-27 22:24:00,1.56715,1.56721,1.567,1.567,328700001.0
2006-02-27 22:25:00,1.56712,1.56725,1.56695,1.56715,550900000.0
2006-02-27 22:26:00,1.56701,1.56726,1.56696,1.56709,848500000.0
2006-02-27 22:27:00,1.56707,1.56714,1.56671,1.56671,175800000.0
2006-02-27 22:28:00,1.56681,1.56711,1.56679,1.56695,752300002.0
2006-02-27 22:29:00,1.56693,1.56698,1.56673,1.56685,822300006.0
2006-02-27 22:30:00,1.5669,1.567,1.56672,1.56685,854700009.0
2006-02-27 22:31:00,1.56673,1.5669,1.56659,1.5669,295700002.0
2006-02-27 22:32:00,1.56675,1.5669,1.56675,1.5669,147400001.0
2006-02-27 22:33:00,1.5669,1.567,1.56675,1.56685,272300003.0
2006-02-27 22:34:00,1.56689,1.567,1.56682,1.56691,415599998.0
2006-02-27 22:35:00,1.56695,1.56695,1.56672,1.56685,222600002.0
2006-02-27 22:36:00,1.56685,1.5669,1.56674,1.56677,869300006.0
2006-02-27 22:37:00,1.5667,1.56696,1.56667,1.56685,500700000.0
2006-02-27 22:38:00,1.56675,1.56675,1.5665,1.56659,524000005.0
2006-02-27 22:39:00,1.56649,1.56675,1.56641,1.56675,870100003.0
2006-02-27 22:40:00,1.56675,1.5668,1.56653,1.5668,918199998.0
2006-02-27 22:41:00,1.56675,1.56685,1.56658,1.5667,658900005.0
2006-02-27 22:42:00,1.56674,1.56688,1.5666,1.5667,774200009.0
2006-02-27 22:43:00,1.56674,1.56693,1.56655,1.56687,1374200001.0
2006-02-27 22:44:00,1.56668,1.56679,1.56651,1.56675,270100001.0
2006-02-27 22:45:00,1.56664,1.56676,1.56648,1.56669,329899999.0
2006-02-27 22:46:00,1.56651,1.56669,1.56641,1.56661,241000001.0
2006-02-27 22:47:00,1.56656,1.56677,1.56656,1.56672,228199994.0
2006-02-27 22:48:00,1.56668,1.56668,1.56641,1.56651,342999998.0
2006-02-27 22:49:00,1.56664,1.56681,1.56654,1.56668,774999998.0
2006-02-27 22:50:00,1.56675,1.56675,1.56651,1.56651,333999997.0
2006-02-27 22:51:00,1.56668,1.5667,1.56649,1.56655,449400002.0
2006-02-27 22:52:00,1.5667,1.5667,1.56634,1.56645,452100000.0
2006-02-27 22:53:00,1.56675,1.56675,1.56658,1.56663,108600001.0
2006-02-27 22:54:00,1.5666,1.56679,1.56649,1.56667,549300001.0
2006-02-27 22:55:00,1.56671,1.56671,1.56651,1.56651,198400002.0
2006-02-27 22:56:00,1.56665,1.56672,1.56653,1.56661,102099996.0
2006-02-27 22:57:00,1.56667,1.56677,1.5665,1.5665,480799997.0
2006-02-27 22:58:00,1.56666,1.56672,1.56655,1.56669,109200002.0
2006-02-27 22:59:00,1.56637,1.5666,1.56617,1.56645,569400004.0
2006-02-27 23:00:00,1.5664,1.56667,1.56613,1.56661,463799995.0
2006-02-27 23:01:00,1.56651,1.56666,1.56642,1.56642,259100002.0
2006-02-27 23:02:00,1.5666,1.56664,1.56642,1.56642,283600001.0
2006-02-27 23:03:00,1.56656,1.56663,1.56641,1.56659,332100002.0
2006-02-27 23:04:00,1.56634,1.56661,1.56628,1.56661,318500001.0
2006-02-27 23:05:00,1.56655,1.56658,1.56637,1.56637,210200004.0
2006-02-27 23:06:00,1.5665,1.56664,1.56648,1.5666,302800003.0
2006-02-27 23:07:00,1.56659,1.56663,1.56643,1.56643,226900005.0
2006-02-27 23:08:00,1.56658,1.56661,1.56639,1.5666,364700004.0
2006-02-27 23:09:00,1.56654,1.56667,1.56652,1.5666,252500000.0
2006-02-27 23:10:00,1.56658,1.56665,1.56642,1.5665,200600001.0
2006-02-27 23:11:00,1.56651,1.56665,1.56645,1.56653,206199999.0
2006-02-27 23:12:00,1.56645,1.56658,1.56643,1.56655,242000000.0
2006-02-27 23:13:00,1.56648,1.56663,1.56644,1.56652,156599998.0
2006-02-27 23:14:00,1.5665,1.56663,1.5664,1.56663,189500001.0
2006-02-27 23:15:00,1.56649,1.56664,1.56642,1.56647,286200003.0
2006-02-27 23:16:00,1.56658,1.56673,1.56653,1.56669,246600002.0
2006-02-27 23:17:00,1.56669,1.56672,1.56649,1.5666,541500001.0
2006-02-27 23:18:00,1.56665,1.56673,1.56648,1.56663,398199997.0
2006-02-27 23:19:00,1.56672,1.56672,1.56648,1.56652,253399995.0
2006-02-27 23:20:00,1.56663,1.5667,1.56653,1.56662,50900000.0
2006-02-27 23:21:00,1.5665,1.56672,1.5665,1.56672,262200000.0
2006-02-27 23:22:00,1.56669,1.56669,1.56656,1.56657,147900002.0
2006-02-27 23:23:00,1.56652,1.56665,1.56652,1.56665,51900000.0
2006-02-27 23:24:00,1.56662,1.56662,1.56649,1.56649,40600000.0
2006-02-27 23:25:00,1.56666,1.56674,1.56654,1.56666,81500000.0
2006-02-27 23:26:00,1.56678,1.56678,1.56672,1.56672,47600000.0
2006-02-27 23:27:00,1.5667,1.56675,1.5667,1.56675,76700001.0
2006-02-27 23:28:00,1.56674,1.56674,1.56654,1.56663,268599999.0
2006-02-27 23:29:00,1.56663,1.5667,1.56651,1.56661,125500002.0
2006-02-27 23:30:00,1.56665,1.56673,1.56648,1.56663,260200001.0
2006-02-27 23:31:00,1.5667,1.56676,1.5666,1.56668,322500001.0
2006-02-27 23:32:00,1.56662,1.5667,1.56633,1.56662,401900003.0
2006-02-27 23:33:00,1.56668,1.5667,1.56656,1.56657,258000000.0
2006-02-27 23:34:00,1.56663,1.5667,1.56655,1.56665,120700000.0
2006-02-27 23:35:00,1.56661,1.56669,1.56651,1.5666,412100002.0
2006-02-27 23:36:00,1.56665,1.56673,1.56654,1.56669,150200000.0
2006-02-27 23:37:00,1.56665,1.56673,1.56656,1.56661,138900000.0
2006-02-27 23:38:00,1.56672,1.56672,1.56649,1.5666,167000000.0
2006-02-27 23:39:00,1.5666,1.56668,1.56655,1.56662,117999999.0
2006-02-27 23:40:00,1.56657,1.56672,1.5665,1.56662,229099996.0
2006-02-27 23:41:00,1.56656,1.56665,1.5664,1.5666,340499997.0
2006-02-27 23:42:00,1.56647,1.56668,1.5664,1.56655,303100004.0
2006-02-27 23:43:00,1.56659,1.56667,1.56656,1.56666,63100002.0
2006-02-27 23:44:00,1.56652,1.56672,1.56652,1.56668,402100003.0
2006-02-27 23:45:00,1.56661,1.56671,1.56652,1.56663,91000004.0
2006-02-27 23:46:00,1.56669,1.56672,1.56651,1.56661,168699997.0
2006-02-27 23:47:00,1.56655,1.56665,1.56655,1.56665,75100000.0
2006-02-27 23:48:00,1.56672,1.56672,1.56654,1.56654,197999999.0
2006-02-27 23:49:00,1.56674,1.56675,1.56651,1.56651,360999999.0
2006-02-27 23:50:00,1.56655,1.5667,1.56655,1.5667,220700003.0
2006-02-27 23:51:00,1.56658,1.56671,1.56658,1.56669,283200004.0
2006-02-27 23:52:00,1.56672,1.56675,1.56649,1.56666,116900003.0
2006-02-27 23:53:00,1.56658,1.56675,1.56649,1.56668,227899998.0
2006-02-27 23:54:00,1.56659,1.56675,1.56642,1.5666,289800002.0
2006-02-27 23:55:00,1.5667,1.56675,1.56655,1.56658,143599998.0
2006-02-27 23:56:00,1.56673,1.56678,1.56658,1.56669,232000000.0
2006-02-27 23:57:00,1.56671,1.5668,1.56654,1.56666,216499996.0
2006-02-27 23:58:00,1.56661,1.56664,1.56647,1.56653,75299998.0
2006-02-27 23:59:00,1.5666,1.56665,1.56652,1.56658,135799997.0
2006-02-28 00:00:00,1.5666,1.56665,1.5666,1.56665,29600000.0
2006-02-28 00:01:00,1.56656,1.56686,1.56628,1.56654,458800003.0
2006-02-28 00:02:00,1.5665,1.56682,1.56631,1.56653,439300002.0
2006-02-28 00:03:00,1.5664,1.56697,1.56627,1.56655,285000004.0
2006-02-28 00:04:00,1.56658,1.56685,1.56642,1.56657,245900000.0
2006-02-28 00:05:00,1.56655,1.56702,1.56639,1.56689,298500002.0
2006-02-28 00:06:00,1.56694,1.56722,1.56663,1.56666,239000002.0
2006-02-28 00:07:00,1.56719,1.56728,1.56672,1.56672,251499997.0
2006-02-28 00:08:00,1.56694,1.5675,1.56677,1.56717,341200004.0
2006-02-28 00:09:00,1.5674,1.56754,1.56678,1.5668,325300004.0
2006-02-28 00:10:00,1.56645,1.56728,1.56645,1.56702,352400006.0
2006-02-28 00:11:00,1.56698,1.56703,1.56673,1.56679,313800002.0
2006-02-28 00:12:00,1.56678,1.56735,1.56657,1.56701,531700002.0
2006-02-28 00:13:00,1.56697,1.56723,1.56678,1.567,515900001.0
2006-02-28 00:14:00,1.56676,1.56712,1.56676,1.56697,255700002.0
2006-02-28 00:15:00,1.56719,1.5674,1.56689,1.56717,313600000.0
2006-02-28 00:16:00,1.56664,1.5672,1.56664,1.56691,431399994.0
2006-02-28 00:17:00,1.56693,1.5672,1.56683,1.56701,350500002.0
2006-02-28 00:18:00,1.56689,1.56718,1.56672,1.56703,401199995.0
2006-02-28 00:19:00,1.56707,1.56731,1.56683,1.56696,359800000.0
2006-02-28 00:20:00,1.56663,1.56714,1.56648,1.56673,232300003.0
2006-02-28 00:21:00,1.56675,1.56704,1.56658,1.56688,222099998.0
2006-02-28 00:22:00,1.56677,1.56712,1.56671,1.56707,370000000.0
2006-02-28 00:23:00,1.56698,1.5671,1.56677,1.56682,274200002.0
2006-02-28 00:24:00,1.56705,1.56709,1.56675,1.56675,291899998.0
2006-02-28 00:25:00,1.56707,1.5672,1.56679,1.56699,274899999.0
2006-02-28 00:26:00,1.56693,1.56715,1.56677,1.56715,214600003.0
2006-02-28 00:27:00,1.56722,1.56723,1.56674,1.56687,422700001.0
2006-02-28 00:28:00,1.56671,1.56713,1.56669,1.56694,197800000.0
2006-02-28 00:29:00,1.56706,1.56706,1.56692,1.56692,145400002.0
2006-02-28 00:30:00,1.56695,1.56695,1.56675,1.5668,336300001.0
2006-02-28 00:31:00,1.56678,1.56693,1.56668,1.56678,154500004.0
2006-02-28 00:32:00,1.56664,1.56677,1.56664,1.56677,64699999.0
2006-02-28 00:33:00,1.56681,1.56688,1.56671,1.56674,291200005.0
2006-02-28 00:34:00,1.56686,1.56701,1.56676,1.56681,437800005.0
2006-02-28 00:35:00,1.5668,1.5669,1.5668,1.5669,38600000.0
2006-02-28 00:36:00,1.5669,1.56695,1.5669,1.56695,44700000.0
2006-02-28 00:37:00,1.5669,1.56695,1.5669,1.56695,8000000.0
2006-02-28 00:38:00,1.56692,1.56692,1.56685,1.56685,25799999.0
2006-02-28 00:39:00,1.5668,1.5669,1.5668,1.5669,90999998.0
2006-02-28 00:40:00,1.56688,1.56695,1.56681,1.5669,142399997.0
2006-02-28 00:41:00,1.56688,1.56695,1.56682,1.5669,46399999.0
2006-02-28 00:42:00,1.56676,1.56693,1.56671,1.56684,373099996.0
2006-02-28 00:43:00,1.5667,1.56683,1.56658,1.56672,219700001.0
2006-02-28 00:44:00,1.56656,1.5668,1.56656,1.5668,384699998.0
2006-02-28 00:45:00,1.56669,1.5669,1.56669,1.56671,354699995.0
2006-02-28 00:46:00,1.56667,1.5669,1.56667,1.56685,202000001.0
2006-02-28 00:47:00,1.5669,1.5669,1.56681,1.56681,91900000.0
2006-02-28 00:48:00,1.5669,1.56692,1.56677,1.56677,371399999.0
2006-02-28 00:49:00,1.56684,1.56687,1.56671,1.56673,151600004.0
2006-02-28 00:50:00,1.56673,1.56698,1.56673,1.56691,367500001.0
2006-02-28 00:51:00,1.56691,1.567,1.56673,1.56686,209300001.0
2006-02-28 00:52:00,1.5668,1.56691,1.56666,1.56691,182600002.0
2006-02-28 00:53:00,1.56677,1.56703,1.56677,1.56682,365400001.0
2006-02-28 00:54:00,1.5669,1.5669,1.56668,1.56674,246600001.0
2006-02-28 00:55:00,1.56685,1.56693,1.56668,1.56675,438999999.0
2006-02-28 00:56:00,1.56665,1.56685,1.56665,1.56685,256199999.0
2006-02-28 00:57:00,1.56678,1.56692,1.56661,1.56671,408000001.0
2006-02-28 00:58:00,1.56673,1.5669,1.56662,1.56681,284400003.0
2006-02-28 00:59:00,1.5666,1.56688,1.5666,1.56688,32000000.0
2006-02-28 01:00:00,1.56685,1.56691,1.56667,1.56677,315700002.0
2006-02-28 01:01:00,1.56675,1.56696,1.5667,1.56678,284700005.0
2006-02-28 01:02:00,1.56678,1.56692,1.56678,1.56687,210200000.0
2006-02-28 01:03:00,1.56666,1.56684,1.56652,1.56671,339599999.0
2006-02-28 01:04:00,1.56687,1.56688,1.56664,1.56674,337399999.0
2006-02-28 01:05:00,1.56687,1.56687,1.56667,1.56682,146900000.0
2006-02-28 01:06:00,1.56682,1.56694,1.56666,1.56678,253200000.0
2006-02-28 01:07:00,1.5667,1.56692,1.5667,1.56692,214600002.0
2006-02-28 01:08:00,1.56691,1.56705,1.56683,1.56696,279600003.0
2006-02-28 01:09:00,1.567,1.56708,1.56687,1.56698,116400000.0
2006-02-28 01:10:00,1.56685,1.56692,1.56674,1.56684,235699999.0
2006-02-28 01:11:00,1.56675,1.56688,1.56675,1.56682,41600001.0
2006-02-28 01:12:00,1.56669,1.56688,1.56662,1.56677,315099999.0
2006-02-28 01:13:00,1.56678,1.56679,1.56647,1.56647,213300000.0
2006-02-28 01:14:00,1.56675,1.56683,1.56664,1.56675,351600005.0
2006-02-28 01:15:00,1.56676,1.56687,1.56667,1.56681,395700007.0
2006-02-28 01:16:00,1.56659,1.5669,1.56659,1.56676,202400000.0
2006-02-28 01:17:00,1.56685,1.567,1.56643,1.5667,329700000.0
2006-02-28 01:18:00,1.56682,1.56698,1.56681,1.5669,302700000.0
2006-02-28 01:19:00,1.56686,1.56695,1.56672,1.5669,159400001.0
2006-02-28 01:20:00,1.56686,1.56695,1.5668,1.56695,177100003.0
2006-02-28 01:21:00,1.56695,1.56695,1.5668,1.5668,191499998.0
2006-02-28 01:22:00,1.56687,1.56708,1.56687,1.56699,218000000.0
2006-02-28 01:23:00,1.56688,1.56701,1.5668,1.56683,276700002.0
2006-02-28 01:24:00,1.56681,1.56681,1.56666,1.56669,145300001.0
2006-02-28 01:25:00,1.56685,1.56698,1.5667,1.56698,232299999.0
2006-02-28 01:26:00,1.56683,1.56704,1.56683,1.56704,345900004.0
2006-02-28 01:27:00,1.56678,1.567,1.56677,1.56685,487599993.0
2006-02-28 01:28:00,1.5668,1.56685,1.56671,1.56678,168500005.0
2006-02-28 01:29:00,1.56669,1.5668,1.56662,1.56675,208800001.0
2006-02-28 01:30:00,1.5668,1.5668,1.56665,1.56665,125400000.0
2006-02-28 01:31:00,1.56674,1.56684,1.56671,1.56684,148500000.0
2006-02-28 01:32:00,1.56694,1.56702,1.56671,1.56695,509800000.0
2006-02-28 01:33:00,1.56686,1.56698,1.56674,1.56686,153400000.0
2006-02-28 01:34:00,1.56667,1.567,1.56667,1.567,288699997.0
2006-02-28 01:35:00,1.56673,1.56688,1.56672,1.56687,85500000.0
2006-02-28 01:36:00,1.56692,1.56697,1.56677,1.56681,238500003.0
2006-02-28 01:37:00,1.56677,1.5669,1.56669,1.56672,324299998.0
2006-02-28 01:38:00,1.5668,1.56692,1.56672,1.56692,397500001.0
2006-02-28 01:39:00,1.56685,1.5669,1.56664,1.56664,278100001.0
2006-02-28 01:40:00,1.56675,1.56685,1.56675,1.56685,43100001.0
2006-02-28 01:41:00,1.56682,1.5669,1.56671,1.56685,464000002.0
2006-02-28 01:42:00,1.56681,1.56703,1.56681,1.56703,260400002.0
2006-02-28 01:43:00,1.56704,1.56709,1.56692,1.56693,310099999.0
2006-02-28 01:44:00,1.56705,1.5671,1.56705,1.5671,53400000.0
2006-02-28 01:45:00,1.56705,1.5671,1.56705,1.5671,35200000.0
2006-02-28 01:46:00,1.56694,1.56713,1.56692,1.56713,211099999.0
2006-02-28 01:47:00,1.5671,1.5671,1.56695,1.56695,169800002.0
2006-02-28 01:48:00,1.567,1.56708,1.56688,1.567,254299996.0
2006-02-28 01:49:00,1.56698,1.56702,1.56683,1.56694,218900000.0
2006-02-28 01:50:00,1.56698,1.56705,1.56687,1.56698,111800000.0
2006-02-28 01:51:00,1.5669,1.567,1.5669,1.567,31900000.0
2006-02-28 01:52:00,1.56689,1.56703,1.56684,1.56701,412000004.0
2006-02-28 01:53:00,1.56695,1.56709,1.56685,1.56702,200199998.0
2006-02-28 01:54:00,1.5671,1.56717,1.56696,1.56703,258600001.0
2006-02-28 01:55:00,1.56694,1.5671,1.56683,1.56691,291300002.0
2006-02-28 01:56:00,1.567,1.56707,1.56685,1.567,128600001.0
2006-02-28 01:57:00,1.56695,1.56715,1.56684,1.56694,247600000.0
2006-02-28 01:58:00,1.56701,1.56712,1.56691,1.56691,254600001.0
2006-02-28 01:59:00,1.56709,1.56716,1.56696,1.56708,157400001.0
2006-02-28 02:00:00,1.56712,1.56712,1.56679,1.56685,209100001.0
2006-02-28 02:01:00,1.567,1.56707,1.56695,1.56695,259600003.0
2006-02-28 02:02:00,1.56688,1.56712,1.56684,1.56693,273699997.0
2006-02-28 02:03:00,1.56681,1.56695,1.56677,1.5668,356200004.0
2006-02-28 02:04:00,1.56665,1.56683,1.56653,1.56677,356000004.0
2006-02-28 02:05:00,1.56671,1.5668,1.56651,1.56651,407300008.0
2006-02-28 02:06:00,1.56664,1.5668,1.56664,1.5668,334699998.0
2006-02-28 02:07:00,1.56665,1.5669,1.5666,1.5669,486099997.0
2006-02-28 02:08:00,1.56686,1.56686,1.56652,1.56652,279499996.0
2006-02-28 02:09:00,1.56683,1.56687,1.56666,1.56681,228500002.0
2006-02-28 02:10:00,1.56679,1.56693,1.56679,1.56693,66000000.0
2006-02-28 02:11:00,1.5669,1.56702,1.56673,1.56685,256900002.0
2006-02-28 02:12:00,1.56681,1.56689,1.56675,1.56675,248199997.0
2006-02-28 02:13:00,1.56688,1.56698,1.56677,1.56681,354500001.0
2006-02-28 02:14:00,1.56688,1.5669,1.56672,1.56683,173200000.0
2006-02-28 02:15:00,1.56689,1.56702,1.56679,1.56679,189300003.0
2006-02-28 02:16:00,1.56687,1.56687,1.5667,1.5667,122900000.0
2006-02-28 02:17:00,1.56683,1.56695,1.5667,1.5667,330700005.0
2006-02-28 02:18:00,1.5668,1.56691,1.56674,1.56681,329500003.0
2006-02-28 02:19:00,1.56688,1.56688,1.56686,1.56686,33600000.0
2006-02-28 02:20:00,1.56676,1.56686,1.56666,1.56677,221400001.0
2006-02-28 02:21:00,1.56681,1.56689,1.56669,1.56676,409899998.0
2006-02-28 02:22:00,1.56681,1.56691,1.56671,1.56675,447200002.0
2006-02-28 02:23:00,1.5668,1.56688,1.56663,1.5668,178000000.0
2006-02-28 02:24:00,1.56682,1.56688,1.56662,1.56684,324099999.0
2006-02-28 02:25:00,1.56679,1.56685,1.56676,1.56682,38400000.0
2006-02-28 02:26:00,1.5667,1.5668,1.5667,1.5668,163300000.0
2006-02-28 02:27:00,1.56682,1.56693,1.56667,1.56681,191799998.0
2006-02-28 02:28:00,1.56679,1.56687,1.56662,1.56664,251399999.0
2006-02-28 02:29:00,1.56675,1.56685,1.56655,1.56677,292200001.0
2006-02-28 02:30:00,1.5667,1.56685,1.56652,1.56677,103800000.0
2006-02-28 02:31:00,1.56689,1.56689,1.56667,1.56677,334899997.0
2006-02-28 02:32:00,1.56684,1.56702,1.56683,1.56695,328500000.0
2006-02-28 02:33:00,1.56702,1.56706,1.56686,1.56698,229000000.0
2006-02-28 02:34:00,1.56701,1.56701,1.56677,1.56677,242699999.0
2006-02-28 02:35:00,1.56693,1.56693,1.56668,1.56681,431900000.0
2006-02-28 02:36:00,1.56692,1.56692,1.56662,1.56662,115000002.0
2006-02-28 02:37:00,1.56682,1.56697,1.56669,1.56681,142899999.0
2006-02-28 02:38:00,1.56674,1.56694,1.56674,1.56679,107700002.0
2006-02-28 02:39:00,1.56689,1.56699,1.56689,1.56696,114399998.0
2006-02-28 02:40:00,1.56694,1.56697,1.56694,1.56697,35100000.0
2006-02-28 02:41:00,1.5667,1.56692,1.56666,1.5668,522299995.0
2006-02-28 02:42:00,1.56681,1.56696,1.56675,1.56675,371699994.0
2006-02-28 02:43:00,1.56693,1.56698,1.56692,1.56697,95100001.0
2006-02-28 02:44:00,1.5669,1.56695,1.5668,1.56688,132500000.0
2006-02-28 02:45:00,1.5669,1.56697,1.56676,1.56694,255799999.0
2006-02-28 02:46:00,1.56674,1.56688,1.56666,1.56682,106299999.0
2006-02-28 02:47:00,1.56673,1.567,1.56673,1.567,367899997.0
2006-02-28 02:48:00,1.56698,1.567,1.56677,1.5669,267500001.0
2006-02-28 02:49:00,1.56676,1.56688,1.56676,1.56688,28800000.0
2006-02-28 02:50:00,1.5669,1.56695,1.56682,1.56688,81500002.0
2006-02-28 02:51:00,1.56686,1.56694,1.56673,1.56683,217699998.0
2006-02-28 02:52:00,1.56673,1.56673,1.56645,1.56654,275500003.0
2006-02-28 02:53:00,1.56665,1.56673,1.56651,1.56669,260099998.0
2006-02-28 02:54:00,1.56666,1.56682,1.56646,1.56662,357000001.0
2006-02-28 02:55:00,1.56665,1.56669,1.5665,1.56662,211500003.0
2006-02-28 02:56:00,1.5666,1.56664,1.56642,1.5665,474700007.0
2006-02-28 02:57:00,1.56657,1.56663,1.56638,1.56649,333699999.0
2006-02-28 02:58:00,1.56646,1.56663,1.56642,1.56657,280099997.0
2006-02-28 02:59:00,1.5666,1.56665,1.56651,1.56651,254099995.0
2006-02-28 03:00:00,1.56658,1.56671,1.56656,1.56671,92000000.0
2006-02-28 03:01:00,1.56667,1.56676,1.56654,1.56661,404400001.0
2006-02-28 03:02:00,1.56654,1.56677,1.56631,1.5665,278899997.0
2006-02-28 03:03:00,1.56656,1.56665,1.56644,1.56655,68400001.0
2006-02-28 03:04:00,1.5666,1.5666,1.56642,1.56642,33400000.0
2006-02-28 03:05:00,1.56648,1.56663,1.56647,1.56657,217800003.0
2006-02-28 03:06:00,1.56664,1.56672,1.56664,1.56672,68300000.0
2006-02-28 03:07:00,1.56665,1.5667,1.5665,1.56658,178799999.0
2006-02-28 03:08:00,1.5667,1.56675,1.56659,1.5666,195200002.0
2006-02-28 03:09:00,1.56667,1.56667,1.56644,1.56657,163400002.0
2006-02-28 03:10:00,1.56662,1.56672,1.56642,1.56663,113800001.0
2006-02-28 03:11:00,1.5665,1.56675,1.5665,1.56659,343800001.0
2006-02-28 03:12:00,1.56658,1.56677,1.56645,1.56677,391700000.0
2006-02-28 03:13:00,1.56678,1.56682,1.56664,1.56672,237100000.0
2006-02-28 03:14:00,1.56654,1.56678,1.56654,1.56675,151000000.0
2006-02-28 03:15:00,1.56656,1.56668,1.56656,1.56668,36899999.0
2006-02-28 03:16:00,1.56658,1.56678,1.56642,1.5666,198900003.0
2006-02-28 03:17:00,1.56651,1.56673,1.56651,1.56653,319199999.0
2006-02-28 03:18:00,1.5667,1.5667,1.56656,1.5666,176099998.0
2006-02-28 03:19:00,1.56668,1.56675,1.56656,1.56668,236500003.0
2006-02-28 03:20:00,1.56656,1.56675,1.56656,1.56675,126999999.0
2006-02-28 03:21:00,1.56666,1.56666,1.56653,1.56653,52700000.0
2006-02-28 03:22:00,1.56648,1.5666,1.56644,1.56654,232799998.0
2006-02-28 03:23:00,1.56641,1.56658,1.56635,1.56648,345700005.0
2006-02-28 03:24:00,1.56638,1.56655,1.56636,1.56655,190700001.0
2006-02-28 03:25:00,1.56642,1.5667,1.56642,1.56668,301700001.0
2006-02-28 03:26:00,1.56657,1.56657,1.56644,1.56644,31900000.0
2006-02-28 03:27:00,1.5665,1.5666,1.5665,1.5666,70200002.0
2006-02-28 03:28:00,1.56659,1.56665,1.56654,1.56662,256900008.0
2006-02-28 03:29:00,1.5664,1.56661,1.5664,1.56661,84999999.0
2006-02-28 03:30:00,1.56638,1.56661,1.56638,1.56644,228000001.0
2006-02-28 03:31:00,1.56654,1.56656,1.56644,1.56646,83799999.0
2006-02-28 03:32:00,1.56638,1.56669,1.56638,1.56663,255000002.0
2006-02-28 03:33:00,1.56657,1.56665,1.56645,1.56662,350699996.0
2006-02-28 03:34:00,1.56663,1.56663,1.56638,1.56652,419100008.0
2006-02-28 03:35:00,1.56637,1.56658,1.56637,1.56658,133500003.0
2006-02-28 03:36:00,1.56658,1.56665,1.56652,1.5666,112600002.0
2006-02-28 03:37:00,1.56641,1.56665,1.56641,1.5666,301900000.0
2006-02-28 03:38:00,1.56656,1.56672,1.56652,1.56652,226800002.0
2006-02-28 03:39:00,1.56655,1.56665,1.56644,1.56656,58300000.0
2006-02-28 03:40:00,1.56667,1.56672,1.56643,1.56643,370000001.0
2006-02-28 03:41:00,1.56633,1.5666,1.56633,1.5666,172200001.0
2006-02-28 03:42:00,1.56649,1.56663,1.56644,1.56647,282600001.0
2006-02-28 03:43:00,1.56662,1.56673,1.56652,1.56652,418200002.0
2006-02-28 03:44:00,1.56658,1.56673,1.56654,1.56666,265700004.0
2006-02-28 03:45:00,1.5667,1.5667,1.56646,1.56652,400899999.0
2006-02-28 03:46:00,1.56665,1.5667,1.56647,1.56662,244300002.0
2006-02-28 03:47:00,1.5665,1.5667,1.5665,1.5667,179000003.0
2006-02-28 03:48:00,1.56667,1.56667,1.56643,1.56643,138300002.0
2006-02-28 03:49:00,1.56637,1.56654,1.56637,1.56654,35900000.0
2006-02-28 03:50:00,1.56649,1.5666,1.56647,1.5666,167700002.0
2006-02-28 03:51:00,1.56663,1.56663,1.56644,1.56653,261600002.0
2006-02-28 03:52:00,1.5665,1.56658,1.5664,1.5664,218099999.0
2006-02-28 03:53:00,1.56652,1.56665,1.56652,1.56665,70399999.0
2006-02-28 03:54:00,1.56653,1.5666,1.56651,1.5666,103799999.0
2006-02-28 03:55:00,1.56647,1.56658,1.56633,1.56655,234200002.0
2006-02-28 03:56:00,1.56655,1.56667,1.56643,1.56657,314899997.0
2006-02-28 03:57:00,1.56651,1.56662,1.56629,1.56638,267600006.0
2006-02-28 03:58:00,1.56653,1.56665,1.56635,1.56635,249000000.0
2006-02-28 03:59:00,1.56635,1.56658,1.56635,1.56656,383500007.0
2006-02-28 04:00:00,1.56662,1.56662,1.5665,1.5665,121500002.0
2006-02-28 04:01:00,1.56652,1.56673,1.56646,1.5666,278599999.0
2006-02-28 04:02:00,1.56657,1.56665,1.5664,1.56653,211799999.0
2006-02-28 04:03:00,1.56655,1.5667,1.56643,1.56643,293600005.0
2006-02-28 04:04:00,1.56665,1.5667,1.56665,1.5667,43100001.0
2006-02-28 04:05:00,1.56665,1.56672,1.56653,1.56666,280599999.0
2006-02-28 04:06:00,1.56655,1.5667,1.56654,1.5667,376899998.0
2006-02-28 04:07:00,1.56665,1.5667,1.56647,1.56657,325400000.0
2006-02-28 04:08:00,1.56654,1.56671,1.56649,1.56667,365799995.0
2006-02-28 04:09:00,1.56646,1.56667,1.56629,1.56652,231100003.0
2006-02-28 04:10:00,1.5666,1.56665,1.5665,1.56659,92699999.0
2006-02-28 04:11:00,1.5666,1.56665,1.56642,1.56642,316100002.0
2006-02-28 04:12:00,1.5665,1.5666,1.5665,1.5666,47200000.0
2006-02-28 04:13:00,1.56656,1.5667,1.56644,1.56652,319200005.0
2006-02-28 04:14:00,1.56668,1.56673,1.56655,1.5667,307300004.0
2006-02-28 04:15:00,1.56667,1.56668,1.56662,1.56663,96700000.0
2006-02-28 04:16:00,1.56668,1.56673,1.56641,1.56653,328100003.0
2006-02-28 04:17:00,1.5665,1.5667,1.56645,1.56649,304300001.0
2006-02-28 04:18:00,1.56645,1.56657,1.56645,1.56657,107000000.0
2006-02-28 04:19:00,1.56645,1.56652,1.56631,1.56631,217700003.0
2006-02-28 04:20:00,1.56651,1.5666,1.56625,1.56625,261900004.0
2006-02-28 04:21:00,1.56658,1.56667,1.56645,1.56653,157299999.0
2006-02-28 04:22:00,1.56653,1.5666,1.56637,1.56659,296000001.0
2006-02-28 04:23:00,1.5664,1.56663,1.5664,1.56652,327500004.0
2006-02-28 04:24:00,1.56644,1.56662,1.56643,1.56657,246900005.0
2006-02-28 04:25:00,1.56657,1.56657,1.56621,1.56628,196399999.0
2006-02-28 04:26:00,1.56636,1.56643,1.56624,1.56637,286799997.0
2006-02-28 04:27:00,1.56632,1.56638,1.56632,1.56638,49600000.0
2006-02-28 04:28:00,1.56622,1.5664,1.56622,1.5664,138500000.0
2006-02-28 04:29:00,1.56625,1.56637,1.5662,1.56633,98899998.0
2006-02-28 04:30:00,1.56632,1.5664,1.56618,1.56627,69500001.0
2006-02-28 04:31:00,1.5664,1.56645,1.56632,1.56638,76700001.0
2006-02-28 04:32:00,1.56647,1.56648,1.56634,1.56641,219599998.0
2006-02-28 04:33:00,1.56647,1.56661,1.56642,1.56653,45400001.0
2006-02-28 04:34:00,1.56652,1.56652,1.56633,1.56637,43999999.0
2006-02-28 04:35:00,1.56622,1.56643,1.56616,1.56626,290300000.0
2006-02-28 04:36:00,1.56637,1.56646,1.56637,1.5664,37499999.0
2006-02-28 04:37:00,1.56641,1.56647,1.5662,1.56633,370400004.0
2006-02-28 04:38:00,1.56637,1.56644,1.56627,1.56637,298100000.0
2006-02-28 04:39:00,1.56637,1.5664,1.56609,1.56617,283299999.0
2006-02-28 04:40:00,1.56635,1.56635,1.56615,1.56615,143199998.0
2006-02-28 04:41:00,1.56625,1.56627,1.56603,1.56612,267700002.0
2006-02-28 04:42:00,1.56612,1.5663,1.56612,1.56622,587899999.0
2006-02-28 04:43:00,1.56608,1.56623,1.56596,1.56596,213800003.0
2006-02-28 04:44:00,1.56612,1.56621,1.56601,1.56601,291600001.0
2006-02-28 04:45:00,1.56606,1.5663,1.56606,1.56626,215100000.0
2006-02-28 04:46:00,1.56628,1.56638,1.56619,1.56627,138200000.0
2006-02-28 04:47:00,1.56613,1.5663,1.56607,1.56627,355600005.0
2006-02-28 04:48:00,1.5663,1.5663,1.56606,1.5661,242399998.0
2006-02-28 04:49:00,1.56627,1.56633,1.56615,1.56625,314800001.0
2006-02-28 04:50:00,1.56622,1.56635,1.5661,1.56612,276999997.0
2006-02-28 04:51:00,1.56612,1.56627,1.56608,1.56623,404399997.0
2006-02-28 04:52:00,1.56634,1.56634,1.56616,1.56621,220400001.0
2006-02-28 04:53:00,1.56618,1.56634,1.56604,1.56626,110400002.0
2006-02-28 04:54:00,1.56618,1.56631,1.56609,1.56611,277700004.0
2006-02-28 04:55:00,1.56617,1.56629,1.56611,1.5662,224100004.0
2006-02-28 04:56:00,1.5662,1.56628,1.56612,1.56627,167399999.0
2006-02-28 04:57:00,1.5663,1.56635,1.56615,1.56627,255400003.0
2006-02-28 04:58:00,1.56632,1.56635,1.56615,1.5662,506199993.0
2006-02-28 04:59:00,1.56616,1.56633,1.56616,1.56619,24800000.0
2006-02-28 05:00:00,1.56627,1.56633,1.56616,1.56619,226699998.0
2006-02-28 05:01:00,1.56625,1.56649,1.56625,1.56636,197000000.0
2006-02-28 05:02:00,1.56631,1.56658,1.56631,1.56647,317899999.0
2006-02-28 05:03:00,1.56639,1.56648,1.56625,1.56638,186600004.0
2006-02-28 05:04:00,1.56646,1.56657,1.56642,1.56655,231899999.0
2006-02-28 05:05:00,1.5666,1.5666,1.5665,1.5665,54500001.0
2006-02-28 05:06:00,1.56656,1.56663,1.56647,1.56656,55900000.0
2006-02-28 05:07:00,1.56661,1.56666,1.56653,1.56655,319300001.0
2006-02-28 05:08:00,1.5666,1.56665,1.56647,1.56651,320300001.0
2006-02-28 05:09:00,1.56647,1.56661,1.56647,1.56661,161199996.0
2006-02-28 05:10:00,1.56654,1.56665,1.56651,1.56663,43200001.0
2006-02-28 05:11:00,1.56659,1.56667,1.56641,1.56654,115399999.0
2006-02-28 05:12:00,1.56646,1.56665,1.56642,1.56665,277500004.0
2006-02-28 05:13:00,1.56658,1.56665,1.5665,1.5666,204000000.0
2006-02-28 05:14:00,1.56661,1.56666,1.56651,1.56651,279700000.0
2006-02-28 05:15:00,1.56651,1.56663,1.56638,1.56638,358700001.0
2006-02-28 05:16:00,1.5665,1.56665,1.5665,1.56665,211700002.0
2006-02-28 05:17:00,1.5667,1.5667,1.56657,1.56657,75000000.0
2006-02-28 05:18:00,1.56664,1.56673,1.56655,1.56657,306699999.0
2006-02-28 05:19:00,1.56646,1.56673,1.56646,1.56659,256400002.0
2006-02-28 05:20:00,1.56666,1.56687,1.5666,1.56668,356400003.0
2006-02-28 05:21:00,1.56658,1.56673,1.56638,1.5666,229200000.0
2006-02-28 05:22:00,1.56679,1.56701,1.56675,1.56681,179700001.0
2006-02-28 05:23:00,1.56674,1.56689,1.56668,1.56671,446000004.0
2006-02-28 05:24:00,1.56677,1.56699,1.56661,1.56681,233200001.0
2006-02-28 05:25:00,1.56678,1.56685,1.56667,1.56672,225400002.0
2006-02-28 05:26:00,1.5667,1.56687,1.5667,1.56683,354199997.0
2006-02-28 05:27:00,1.56657,1.56685,1.56657,1.56677,347200000.0
2006-02-28 05:28:00,1.5668,1.56685,1.5668,1.56685,71300001.0
2006-02-28 05:29:00,1.5668,1.56685,1.56672,1.56678,115799999.0
2006-02-28 05:30:00,1.5667,1.5668,1.5667,1.5668,38099999.0
2006-02-28 05:31:00,1.56685,1.56685,1.5668,1.5668,88699999.0
2006-02-28 05:32:00,1.5667,1.56685,1.56669,1.5668,303300001.0
2006-02-28 05:33:00,1.56658,1.56687,1.56658,1.56685,280199998.0
2006-02-28 05:34:00,1.5668,1.56689,1.56663,1.56681,162499999.0
2006-02-28 05:35:00,1.56693,1.56702,1.56686,1.56694,79900000.0
2006-02-28 05:36:00,1.56701,1.56713,1.56687,1.56696,303600000.0
2006-02-28 05:37:00,1.56695,1.56695,1.56653,1.56653,362199997.0
2006-02-28 05:38:00,1.56657,1.56669,1.56646,1.56662,176700001.0
2006-02-28 05:39:00,1.5666,1.5667,1.56646,1.56649,237200003.0
2006-02-28 05:40:00,1.56666,1.56673,1.56651,1.56665,216699997.0
2006-02-28 05:41:00,1.56664,1.56678,1.56664,1.56678,69499998.0
2006-02-28 05:42:00,1.56673,1.56673,1.56654,1.56668,127199999.0
2006-02-28 05:43:00,1.56655,1.56683,1.56655,1.56673,185800001.0
2006-02-28 05:44:00,1.56674,1.56674,1.56654,1.56654,75900002.0
2006-02-28 05:45:00,1.56676,1.56682,1.56668,1.5667,142300001.0
2006-02-28 05:46:00,1.56677,1.56685,1.56667,1.56677,49600000.0
2006-02-28 05:47:00,1.56687,1.56692,1.56669,1.56675,285099998.0
2006-02-28 05:48:00,1.56683,1.56708,1.56683,1.56697,561400000.0
2006-02-28 05:49:00,1.56697,1.56703,1.56663,1.56663,334800002.0
2006-02-28 05:50:00,1.56693,1.56698,1.56676,1.56685,180700001.0
2006-02-28 05:51:00,1.56702,1.56706,1.56686,1.56698,203100002.0
2006-02-28 05:52:00,1.56686,1.56694,1.56668,1.5669,334999996.0
2006-02-28 05:53:00,1.5669,1.56697,1.56675,1.56677,493800003.0
2006-02-28 05:54:00,1.56692,1.56706,1.56679,1.56679,332000002.0
2006-02-28 05:55:00,1.5669,1.567,1.56679,1.56686,234500002.0
2006-02-28 05:56:00,1.56689,1.56701,1.56689,1.56701,91000002.0
2006-02-28 05:57:00,1.56702,1.56703,1.56687,1.56696,178500001.0
2006-02-28 05:58:00,1.5669,1.56701,1.56684,1.56694,327400001.0
2006-02-28 05:59:00,1.567,1.567,1.56682,1.56685,294899998.0
2006-02-28 06:00:00,1.56685,1.56703,1.56676,1.56703,267300002.0
2006-02-28 06:01:00,1.56701,1.56702,1.56679,1.56681,397800006.0
2006-02-28 06:02:00,1.56684,1.56694,1.56678,1.56687,151000000.0
2006-02-28 06:03:00,1.56687,1.56691,1.56678,1.56682,253399999.0
2006-02-28 06:04:00,1.56662,1.56694,1.56662,1.56671,427200002.0
2006-02-28 06:05:00,1.56664,1.56675,1.56657,1.56667,314000002.0
2006-02-28 06:06:00,1.56671,1.56671,1.56652,1.56654,461899997.0
2006-02-28 06:07:00,1.56653,1.56666,1.56632,1.56648,190900004.0
2006-02-28 06:08:00,1.56651,1.56681,1.56651,1.5667,332000003.0
2006-02-28 06:09:00,1.56672,1.56688,1.56667,1.56688,456900000.0
2006-02-28 06:10:00,1.5668,1.5668,1.56651,1.56652,279500000.0
2006-02-28 06:11:00,1.56671,1.56678,1.56649,1.56664,280299995.0
2006-02-28 06:12:00,1.56649,1.56685,1.56649,1.56685,229299996.0
2006-02-28 06:13:00,1.56687,1.56695,1.56679,1.56685,115999999.0
2006-02-28 06:14:00,1.56696,1.56705,1.56685,1.56692,348800003.0
2006-02-28 06:15:00,1.56693,1.56699,1.56685,1.56692,409499998.0
2006-02-28 06:16:00,1.56678,1.56696,1.56665,1.56676,464399995.0
2006-02-28 06:17:00,1.56658,1.56673,1.56652,1.56666,171199997.0
2006-02-28 06:18:00,1.56668,1.56679,1.56659,1.56665,165900001.0
2006-02-28 06:19:00,1.56662,1.56678,1.56655,1.56669,512099995.0
2006-02-28 06:20:00,1.56676,1.56676,1.56651,1.5666,253999997.0
2006-02-28 06:21:00,1.56661,1.56678,1.56651,1.56672,235700001.0
2006-02-28 06:22:00,1.56683,1.56689,1.56667,1.56667,180800002.0
2006-02-28 06:23:00,1.56677,1.56697,1.56664,1.56693,477300002.0
2006-02-28 06:24:00,1.56681,1.56695,1.56671,1.56693,171900000.0
2006-02-28 06:25:00,1.5667,1.56682,1.56661,1.56673,233599997.0
2006-02-28 06:26:00,1.56669,1.56678,1.56638,1.56657,353700005.0
2006-02-28 06:27:00,1.56664,1.56668,1.56652,1.56662,272100005.0
2006-02-28 06:28:00,1.5667,1.5667,1.56643,1.56646,236900000.0
2006-02-28 06:29:00,1.56659,1.56666,1.56649,1.56656,173499998.0
2006-02-28 06:30:00,1.56649,1.56649,1.56629,1.56646,200600002.0
2006-02-28 06:31:00,1.56658,1.56658,1.56642,1.56642,59900000.0
2006-02-28 06:32:00,1.56645,1.56655,1.5664,1.5665,258700001.0
2006-02-28 06:33:00,1.56648,1.5665,1.56636,1.5664,205300002.0
2006-02-28 06:34:00,1.56655,1.56655,1.56636,1.56648,212299999.0
2006-02-28 06:35:00,1.5665,1.56664,1.56641,1.56648,265000004.0
2006-02-28 06:36:00,1.56668,1.56668,1.56644,1.56667,191800000.0
2006-02-28 06:37:00,1.5666,1.56667,1.56643,1.56665,418400006.0
2006-02-28 06:38:00,1.56657,1.56665,1.56651,1.56664,174900002.0
2006-02-28 06:39:00,1.56646,1.5666,1.5664,1.56648,269500002.0
2006-02-28 06:40:00,1.56641,1.56663,1.56641,1.56661,249400000.0
2006-02-28 06:41:00,1.56665,1.56668,1.56644,1.56661,194300002.0
2006-02-28 06:42:00,1.56663,1.56664,1.56649,1.56657,380000003.0
2006-02-28 06:43:00,1.56662,1.56662,1.56635,1.56642,171299999.0
2006-02-28 06:44:00,1.56647,1.56659,1.56646,1.56655,254699999.0
2006-02-28 06:45:00,1.56656,1.56663,1.56639,1.56653,319700003.0
2006-02-28 06:46:00,1.56643,1.56665,1.56637,1.56655,363600001.0
2006-02-28 06:47:00,1.5665,1.5666,1.5665,1.5666,70300002.0
2006-02-28 06:48:00,1.5666,1.56669,1.56648,1.56648,322700001.0
2006-02-28 06:49:00,1.56664,1.56667,1.56644,1.56658,228500002.0
2006-02-28 06:50:00,1.56659,1.56671,1.56644,1.5665,338800001.0
2006-02-28 06:51:00,1.56639,1.56653,1.56639,1.56643,260199998.0
2006-02-28 06:52:00,1.56653,1.56663,1.5664,1.5666,207700003.0
2006-02-28 06:53:00,1.56642,1.56654,1.56638,1.56647,145500001.0
2006-02-28 06:54:00,1.56645,1.56658,1.56633,1.5664,176200001.0
2006-02-28 06:55:00,1.56655,1.56655,1.56634,1.56643,385400006.0
2006-02-28 06:56:00,1.56645,1.5665,1.56634,1.56637,219699999.0
2006-02-28 06:57:00,1.56644,1.5666,1.56636,1.56647,193300001.0
2006-02-28 06:58:00,1.5665,1.56654,1.56645,1.56649,176500000.0
2006-02-28 06:59:00,1.56643,1.56657,1.56641,1.56653,433099994.0
2006-02-28 07:00:00,1.56639,1.56655,1.56632,1.56652,344800002.0
2006-02-28 07:01:00,1.56642,1.56658,1.56642,1.56657,256800001.0
2006-02-28 07:02:00,1.56654,1.56656,1.56644,1.56646,19400000.0
2006-02-28 07:03:00,1.56652,1.56667,1.56645,1.56655,383400002.0
2006-02-28 07:04:00,1.56645,1.5666,1.56625,1.56651,258699998.0
2006-02-28 07:05:00,1.56646,1.56665,1.56641,1.5666,215799995.0
2006-02-28 07:06:00,1.5665,1.5665,1.56635,1.56635,93400002.0
2006-02-28 07:07:00,1.56645,1.56655,1.56645,1.56655,29600000.0
2006-02-28 07:08:00,1.56642,1.56659,1.56638,1.56639,263300000.0
2006-02-28 07:09:00,1.56643,1.56662,1.56636,1.5665,419900001.0
2006-02-28 07:10:00,1.56653,1.56658,1.56629,1.5664,313199998.0
2006-02-28 07:11:00,1.56652,1.5666,1.5664,1.56645,196799998.0
2006-02-28 07:12:00,1.56642,1.56656,1.56642,1.56651,168600001.0
2006-02-28 07:13:00,1.56645,1.56655,1.56631,1.56637,197400003.0
2006-02-28 07:14:00,1.56634,1.56655,1.56634,1.56655,97399999.0
2006-02-28 07:15:00,1.5665,1.56663,1.56629,1.56656,357800005.0
2006-02-28 07:16:00,1.56656,1.56663,1.56642,1.56663,250000001.0
2006-02-28 07:17:00,1.56655,1.56665,1.56655,1.56665,184300001.0
2006-02-28 07:18:00,1.56656,1.5667,1.56651,1.56651,241200002.0
2006-02-28 07:19:00,1.56662,1.56662,1.56649,1.56649,11700000.0
2006-02-28 07:20:00,1.56651,1.56672,1.56651,1.56665,216599995.0
2006-02-28 07:21:00,1.56655,1.5667,1.56655,1.5666,268700000.0
2006-02-28 07:22:00,1.5666,1.56673,1.56645,1.56668,355000000.0
2006-02-28 07:23:00,1.56663,1.56665,1.56651,1.56654,51400001.0
2006-02-28 07:24:00,1.5667,1.5667,1.5665,1.5665,360600001.0
2006-02-28 07:25:00,1.5665,1.56665,1.5665,1.56665,198199999.0
2006-02-28 07:26:00,1.5666,1.56669,1.56633,1.56663,233399999.0
2006-02-28 07:27:00,1.56665,1.56665,1.56643,1.56653,284000005.0
2006-02-28 07:28:00,1.56666,1.56672,1.5665,1.56663,168100000.0
2006-02-28 07:29:00,1.56665,1.5667,1.56651,1.5667,228699998.0
2006-02-28 07:30:00,1.56665,1.5667,1.56655,1.56663,237500000.0
2006-02-28 07:31:00,1.56668,1.56668,1.56661,1.56661,81500002.0
2006-02-28 07:32:00,1.5667,1.5667,1.56645,1.56645,335200003.0
2006-02-28 07:33:00,1.56658,1.5667,1.56647,1.5667,154900000.0
2006-02-28 07:34:00,1.56665,1.5667,1.56649,1.56655,375200001.0
2006-02-28 07:35:00,1.56663,1.5667,1.56651,1.56663,221299997.0
2006-02-28 07:36:00,1.56665,1.5667,1.56657,1.56663,138799999.0
2006-02-28 07:37:00,1.56648,1.56671,1.56648,1.56665,198199998.0
2006-02-28 07:38:00,1.56655,1.56665,1.56655,1.56665,42300000.0
2006-02-28 07:39:00,1.5667,1.5667,1.56657,1.56657,47200001.0
2006-02-28 07:40:00,1.56649,1.5667,1.56649,1.5667,235700002.0
2006-02-28 07:41:00,1.5665,1.5667,1.56638,1.5667,352799999.0
2006-02-28 07:42:00,1.56653,1.56674,1.5665,1.56674,298199999.0
2006-02-28 07:43:00,1.56665,1.56673,1.56653,1.56664,351499999.0
2006-02-28 07:44:00,1.5666,1.56669,1.56652,1.56654,190399998.0
2006-02-28 07:45:00,1.56662,1.56669,1.56654,1.56662,178400000.0
2006-02-28 07:46:00,1.56658,1.56665,1.56652,1.5666,80699999.0
2006-02-28 07:47:00,1.56651,1.56665,1.5665,1.5666,273399996.0
2006-02-28 07:48:00,1.56664,1.56674,1.56656,1.56657,271600001.0
2006-02-28 07:49:00,1.56655,1.5667,1.56652,1.56665,211900002.0
2006-02-28 07:50:00,1.56655,1.56665,1.56655,1.56665,91899998.0
2006-02-28 07:51:00,1.5667,1.56673,1.56647,1.56647,207799998.0
2006-02-28 07:52:00,1.56673,1.56677,1.56659,1.56659,254100007.0
2006-02-28 07:53:00,1.56651,1.56663,1.56651,1.56663,65600002.0
2006-02-28 07:54:00,1.56655,1.56672,1.5664,1.56672,285100000.0
2006-02-28 07:55:00,1.56659,1.56673,1.56655,1.56667,260400001.0
2006-02-28 07:56:00,1.56669,1.56672,1.56665,1.5667,100799999.0
2006-02-28 07:57:00,1.56662,1.56669,1.56648,1.56658,229499999.0
2006-02-28 07:58:00,1.56657,1.56657,1.56644,1.56644,31200000.0
2006-02-28 07:59:00,1.56667,1.56674,1.56656,1.56658,410999999.0
2006-02-28 08:00:00,1.56662,1.56672,1.5665,1.56658,315299996.0
2006-02-28 08:01:00,1.56665,1.5667,1.5665,1.56664,470700002.0
2006-02-28 08:02:00,1.5667,1.5667,1.56643,1.56653,297500003.0
2006-02-28 08:03:00,1.56669,1.56669,1.56646,1.56663,228299998.0
2006-02-28 08:04:00,1.56655,1.56665,1.56655,1.56665,95900002.0
2006-02-28 08:05:00,1.56676,1.56686,1.56664,1.56681,373299998.0
2006-02-28 08:06:00,1.56686,1.56704,1.56651,1.56651,282599998.0
2006-02-28 08:07:00,1.56677,1.56692,1.56665,1.56684,367599997.0
2006-02-28 08:08:00,1.56685,1.56692,1.56666,1.56685,282600002.0
2006-02-28 08:09:00,1.56679,1.5669,1.56666,1.56677,115300000.0
2006-02-28 08:10:00,1.56697,1.56697,1.56667,1.56692,261000000.0
2006-02-28 08:11:00,1.56682,1.56712,1.56682,1.56711,184599997.0
2006-02-28 08:12:00,1.56703,1.56707,1.5669,1.56695,227700000.0
2006-02-28 08:13:00,1.56695,1.56717,1.56693,1.56712,408499996.0
2006-02-28 08:14:00,1.56698,1.5672,1.56692,1.56706,207200000.0
2006-02-28 08:15:00,1.56691,1.56709,1.56691,1.56709,76100000.0
2006-02-28 08:16:00,1.56685,1.56696,1.56665,1.56693,231000003.0
2006-02-28 08:17:00,1.567,1.56705,1.56685,1.56685,228499997.0
2006-02-28 08:18:00,1.56699,1.56707,1.56699,1.56707,55200001.0
2006-02-28 08:19:00,1.56702,1.5671,1.56685,1.56705,277299999.0
2006-02-28 08:20:00,1.56702,1.56702,1.56676,1.5668,297400001.0
2006-02-28 08:21:00,1.56685,1.56703,1.56671,1.56697,281300001.0
2006-02-28 08:22:00,1.56674,1.56686,1.56666,1.56671,174799999.0
2006-02-28 08:23:00,1.56676,1.56698,1.56673,1.56687,256399995.0
2006-02-28 08:24:00,1.56691,1.56701,1.56682,1.56692,203299999.0
2006-02-28 08:25:00,1.56695,1.56697,1.56683,1.56685,292499997.0
2006-02-28 08:26:00,1.56692,1.567,1.56679,1.56695,270200001.0
2006-02-28 08:27:00,1.56681,1.56692,1.56659,1.56682,315799998.0
2006-02-28 08:28:00,1.56666,1.56689,1.56666,1.5667,282899997.0
2006-02-28 08:29:00,1.56685,1.56692,1.56678,1.56686,30400000.0
2006-02-28 08:30:00,1.56679,1.56681,1.5667,1.56675,124599998.0
2006-02-28 08:31:00,1.56662,1.56669,1.56642,1.56646,380200002.0
2006-02-28 08:32:00,1.56661,1.56676,1.56651,1.56664,303200001.0
2006-02-28 08:33:00,1.56682,1.5669,1.5667,1.56679,400000002.0
2006-02-28 08:34:00,1.56675,1.56677,1.56664,1.5667,137700000.0
2006-02-28 08:35:00,1.56666,1.56679,1.56661,1.56679,190499999.0
2006-02-28 08:36:00,1.56668,1.56681,1.5666,1.56681,342500003.0
2006-02-28 08:37:00,1.56672,1.56682,1.56662,1.56675,301300002.0
2006-02-28 08:38:00,1.5667,1.56675,1.56649,1.56675,177300000.0
2006-02-28 08:39:00,1.56668,1.56672,1.5666,1.56665,52000000.0
2006-02-28 08:40:00,1.5667,1.56676,1.56646,1.56655,409700001.0
2006-02-28 08:41:00,1.56662,1.56675,1.5665,1.56658,274299999.0
2006-02-28 08:42:00,1.56652,1.56666,1.56645,1.56647,289100001.0
2006-02-28 08:43:00,1.56654,1.56654,1.5663,1.56644,246400002.0
2006-02-28 08:44:00,1.5664,1.56655,1.5664,1.56655,117400000.0
2006-02-28 08:45:00,1.56648,1.56658,1.56616,1.56652,342200001.0
2006-02-28 08:46:00,1.56626,1.56648,1.56626,1.56648,211000002.0
2006-02-28 08:47:00,1.56636,1.56655,1.56633,1.56639,286200002.0
2006-02-28 08:48:00,1.56651,1.56656,1.56627,1.56647,332900001.0
2006-02-28 08:49:00,1.56626,1.56652,1.56626,1.56652,202599999.0
2006-02-28 08:50:00,1.56644,1.56658,1.56638,1.56647,218700002.0
2006-02-28 08:51:00,1.56633,1.56657,1.56633,1.56644,203000004.0
2006-02-28 08:52:00,1.56644,1.56664,1.56638,1.56638,184800000.0
2006-02-28 08:53:00,1.56646,1.56667,1.56646,1.56667,141400000.0
2006-02-28 08:54:00,1.56657,1.56665,1.56644,1.56644,368600003.0
2006-02-28 08:55:00,1.56646,1.56658,1.56639,1.56655,154800000.0
2006-02-28 08:56:00,1.56651,1.56662,1.56643,1.56657,257100000.0
2006-02-28 08:57:00,1.56649,1.56657,1.56636,1.56648,118100000.0
2006-02-28 08:58:00,1.56651,1.56663,1.56638,1.56655,62200000.0
2006-02-28 08:59:00,1.56652,1.56665,1.56652,1.56665,79000002.0
2006-02-28 09:00:00,1.56648,1.56667,1.56648,1.56663,157900001.0
2006-02-28 09:01:00,1.56639,1.56658,1.56637,1.56649,321200003.0
2006-02-28 09:02:00,1.56651,1.56664,1.56651,1.56656,196299998.0
2006-02-28 09:03:00,1.56651,1.56659,1.56638,1.56638,207700004.0
2006-02-28 09:04:00,1.56636,1.56662,1.56636,1.56662,244200005.0
2006-02-28 09:05:00,1.56658,1.56667,1.56652,1.56664,407000005.0
2006-02-28 09:06:00,1.56656,1.56664,1.56642,1.56653,157400002.0
2006-02-28 09:07:00,1.56658,1.56658,1.56637,1.56643,142300002.0
2006-02-28 09:08:00,1.56649,1.56665,1.56646,1.56661,158500000.0
2006-02-28 09:09:00,1.56653,1.56671,1.56653,1.56665,348400005.0
2006-02-28 09:10:00,1.56662,1.56674,1.5666,1.56664,235699997.0
2006-02-28 09:11:00,1.5665,1.56668,1.5665,1.5666,286699998.0
2006-02-28 09:12:00,1.5665,1.5666,1.5665,1.5666,12000000.0
2006-02-28 09:13:00,1.56654,1.56666,1.56649,1.56665,258799997.0
2006-02-28 09:14:00,1.56661,1.56661,1.56641,1.56647,220399999.0
2006-02-28 09:15:00,1.5666,1.56664,1.56643,1.56649,383200001.0
2006-02-28 09:16:00,1.56648,1.56665,1.56647,1.56658,217700002.0
2006-02-28 09:17:00,1.56659,1.56659,1.56636,1.56645,307400001.0
2006-02-28 09:18:00,1.56663,1.56663,1.56655,1.56655,87800000.0
2006-02-28 09:19:00,1.56632,1.56657,1.56632,1.5665,430400005.0
2006-02-28 09:20:00,1.5665,1.56658,1.56635,1.56635,458900003.0
2006-02-28 09:21:00,1.56653,1.56653,1.56619,1.56653,274000002.0
2006-02-28 09:22:00,1.56643,1.56657,1.56636,1.56645,290000001.0
2006-02-28 09:23:00,1.56635,1.5665,1.56633,1.56638,118700002.0
2006-02-28 09:24:00,1.56649,1.56663,1.56639,1.56648,309400000.0
2006-02-28 09:25:00,1.56652,1.56663,1.56642,1.56648,329000004.0
2006-02-28 09:26:00,1.56655,1.56655,1.56642,1.56642,178299999.0
2006-02-28 09:27:00,1.56639,1.5666,1.56628,1.5666,344900001.0
2006-02-28 09:28:00,1.56645,1.56652,1.56626,1.56626,356699994.0
2006-02-28 09:29:00,1.56633,1.56646,1.56627,1.56644,187799998.0
2006-02-28 09:30:00,1.56646,1.56646,1.56629,1.5664,242899998.0
2006-02-28 09:31:00,1.56633,1.56638,1.56615,1.56616,260699998.0
2006-02-28 09:32:00,1.56626,1.56635,1.56611,1.56635,205000002.0
2006-02-28 09:33:00,1.5665,1.5665,1.5663,1.56635,344100005.0
2006-02-28 09:34:00,1.56645,1.56663,1.56641,1.56641,279600000.0
2006-02-28 09:35:00,1.5664,1.56658,1.5664,1.56648,345399997.0
2006-02-28 09:36:00,1.56617,1.56636,1.56611,1.56616,174999999.0
2006-02-28 09:37:00,1.56619,1.56628,1.56612,1.56622,258700002.0
2006-02-28 09:38:00,1.56617,1.56624,1.56602,1.56612,298699998.0
2006-02-28 09:39:00,1.56613,1.56613,1.56597,1.56604,280600001.0
2006-02-28 09:40:00,1.56591,1.56605,1.56585,1.56591,129200000.0
2006-02-28 09:41:00,1.56598,1.56598,1.56578,1.56582,290000002.0
2006-02-28 09:42:00,1.56602,1.56607,1.56574,1.56585,320299997.0
2006-02-28 09:43:00,1.56598,1.56603,1.56575,1.56594,306700000.0
2006-02-28 09:44:00,1.56592,1.56592,1.56567,1.56567,233100002.0
2006-02-28 09:45:00,1.56595,1.56595,1.56577,1.56577,64900002.0
2006-02-28 09:46:00,1.566,1.566,1.56595,1.56595,150799999.0
2006-02-28 09:47:00,1.56582,1.56594,1.56578,1.56587,178699999.0
2006-02-28 09:48:00,1.56567,1.5658,1.56537,1.56562,552700005.0
2006-02-28 09:49:00,1.56565,1.56566,1.5654,1.5656,448499998.0
2006-02-28 09:50:00,1.5656,1.5656,1.56537,1.56553,311100003.0
2006-02-28 09:51:00,1.56558,1.56568,1.56544,1.56544,349500002.0
2006-02-28 09:52:00,1.56552,1.5656,1.5654,1.56549,328300000.0
2006-02-28 09:53:00,1.56542,1.56558,1.56541,1.56556,272900002.0
2006-02-28 09:54:00,1.56553,1.56558,1.56531,1.56531,399599997.0
2006-02-28 09:55:00,1.56527,1.56556,1.56518,1.56541,239799999.0
2006-02-28 09:56:00,1.56542,1.56545,1.56528,1.56534,248799999.0
2006-02-28 09:57:00,1.56553,1.56565,1.56547,1.56547,379700006.0
2006-02-28 09:58:00,1.56556,1.56565,1.56547,1.56562,251600005.0
2006-02-28 09:59:00,1.56549,1.56563,1.56546,1.56555,255900001.0
2006-02-28 10:00:00,1.56551,1.56572,1.56551,1.56568,295000001.0
2006-02-28 10:01:00,1.5657,1.56586,1.5656,1.56586,299700001.0
2006-02-28 10:02:00,1.5658,1.5659,1.56564,1.56574,399100001.0
2006-02-28 10:03:00,1.56575,1.56582,1.56567,1.56573,146200001.0
2006-02-28 10:04:00,1.5655,1.56568,1.56544,1.56563,265900001.0
2006-02-28 10:05:00,1.56552,1.56573,1.56549,1.56562,455100003.0
2006-02-28 10:06:00,1.56559,1.56571,1.56553,1.56563,181300002.0
2006-02-28 10:07:00,1.5657,1.5657,1.56546,1.56554,282200003.0
2006-02-28 10:08:00,1.56561,1.56569,1.56537,1.56558,326099996.0
2006-02-28 10:09:00,1.56538,1.56555,1.56534,1.56547,215899997.0
2006-02-28 10:10:00,1.5654,1.56555,1.56534,1.56534,308600001.0
2006-02-28 10:11:00,1.56539,1.56549,1.56526,1.56538,406000005.0
2006-02-28 10:12:00,1.56545,1.56573,1.56545,1.56567,289799995.0
2006-02-28 10:13:00,1.5657,1.5658,1.56561,1.56572,201400001.0
2006-02-28 10:14:00,1.56582,1.5659,1.56569,1.56579,198599999.0
2006-02-28 10:15:00,1.5658,1.56587,1.56569,1.56585,193400001.0
2006-02-28 10:16:00,1.56574,1.56582,1.5656,1.56569,450300003.0
2006-02-28 10:17:00,1.56554,1.56566,1.56548,1.5656,371200001.0
2006-02-28 10:18:00,1.56553,1.56567,1.56543,1.56565,311800005.0
2006-02-28 10:19:00,1.56547,1.56562,1.56547,1.56562,356299997.0
2006-02-28 10:20:00,1.56551,1.56566,1.56539,1.56547,334799997.0
2006-02-28 10:21:00,1.5654,1.56565,1.5654,1.56557,225500004.0
2006-02-28 10:22:00,1.5655,1.56569,1.56543,1.56556,276600001.0
2006-02-28 10:23:00,1.56557,1.56565,1.56544,1.5656,363300005.0
2006-02-28 10:24:00,1.5656,1.5656,1.56537,1.56552,250399994.0
2006-02-28 10:25:00,1.56558,1.56558,1.56523,1.56523,443900003.0
2006-02-28 10:26:00,1.56546,1.5656,1.56542,1.56544,251600004.0
2006-02-28 10:27:00,1.56544,1.56562,1.56539,1.5656,290800002.0
2006-02-28 10:28:00,1.56567,1.56585,1.56563,1.56577,284300005.0
2006-02-28 10:29:00,1.56584,1.56593,1.56569,1.56592,210500001.0
2006-02-28 10:30:00,1.56576,1.56595,1.56574,1.56586,143200000.0
2006-02-28 10:31:00,1.56586,1.56598,1.56563,1.56581,350999996.0
2006-02-28 10:32:00,1.5658,1.56594,1.56558,1.56571,372100003.0
2006-02-28 10:33:00,1.56569,1.56582,1.5656,1.56569,173599998.0
2006-02-28 10:34:00,1.56581,1.56588,1.56562,1.56562,131499999.0
2006-02-28 10:35:00,1.56577,1.56577,1.56553,1.56553,150100001.0
2006-02-28 10:36:00,1.56568,1.56591,1.56568,1.56579,274000000.0
2006-02-28 10:37:00,1.5657,1.56577,1.56555,1.56571,232099997.0
2006-02-28 10:38:00,1.56567,1.56577,1.56556,1.56557,291199995.0
2006-02-28 10:39:00,1.56555,1.5657,1.56554,1.5657,369500001.0
2006-02-28 10:40:00,1.56541,1.5656,1.56539,1.5656,249200001.0
2006-02-28 10:41:00,1.56545,1.56564,1.56537,1.5655,412100005.0
2006-02-28 10:42:00,1.56542,1.5656,1.5654,1.56555,146199999.0
2006-02-28 10:43:00,1.5655,1.56565,1.56512,1.56565,304200000.0
2006-02-28 10:44:00,1.56555,1.56562,1.56538,1.56546,382500003.0
2006-02-28 10:45:00,1.56539,1.56553,1.56526,1.56541,443200005.0
2006-02-28 10:46:00,1.56517,1.56547,1.56514,1.56547,281699999.0
2006-02-28 10:47:00,1.56546,1.56546,1.56516,1.56516,157100001.0
2006-02-28 10:48:00,1.56534,1.56552,1.56518,1.56545,328199994.0
2006-02-28 10:49:00,1.56547,1.56566,1.5654,1.56547,241300001.0
2006-02-28 10:50:00,1.56537,1.56556,1.56531,1.56555,326899997.0
2006-02-28 10:51:00,1.56547,1.56563,1.56531,1.56553,369799998.0
2006-02-28 10:52:00,1.56548,1.56564,1.56537,1.56543,303000001.0
2006-02-28 10:53:00,1.56558,1.56563,1.56538,1.5656,464300007.0
2006-02-28 10:54:00,1.56548,1.56571,1.56545,1.56568,217800006.0
2006-02-28 10:55:00,1.56548,1.56577,1.56548,1.56562,356599996.0
2006-02-28 10:56:00,1.56558,1.56568,1.56545,1.56557,177499999.0
2006-02-28 10:57:00,1.56558,1.5657,1.56541,1.56563,247600001.0
2006-02-28 10:58:00,1.56563,1.56571,1.5655,1.56565,373700004.0
2006-02-28 10:59:00,1.5655,1.56568,1.56548,1.56558,170900004.0
2006-02-28 11:00:00,1.56562,1.5657,1.56545,1.5656,285299996.0
2006-02-28 11:01:00,1.56562,1.5657,1.56549,1.5657,163000003.0
2006-02-28 11:02:00,1.5657,1.5657,1.56556,1.56556,90199998.0
2006-02-28 11:03:00,1.56563,1.56567,1.56545,1.56545,378099999.0
2006-02-28 11:04:00,1.56546,1.56553,1.5651,1.56543,314900003.0
2006-02-28 11:05:00,1.56545,1.56562,1.56541,1.56558,214000001.0
2006-02-28 11:06:00,1.56552,1.56565,1.56547,1.56562,115299999.0
2006-02-28 11:07:00,1.56544,1.56557,1.56539,1.56551,366099999.0
2006-02-28 11:08:00,1.56552,1.56557,1.56535,1.56553,448700001.0
2006-02-28 11:09:00,1.56554,1.56556,1.56535,1.56545,216899999.0
2006-02-28 11:10:00,1.5654,1.56553,1.56537,1.56549,210300000.0
2006-02-28 11:11:00,1.56551,1.56551,1.56531,1.56536,164200001.0
2006-02-28 11:12:00,1.5654,1.56542,1.56522,1.5653,331200000.0
2006-02-28 11:13:00,1.5653,1.56544,1.56526,1.56539,442000000.0
2006-02-28 11:14:00,1.56536,1.56543,1.56526,1.56535,407399998.0
2006-02-28 11:15:00,1.56542,1.56556,1.56536,1.56546,263799999.0
2006-02-28 11:16:00,1.56548,1.5655,1.56528,1.56528,198100001.0
2006-02-28 11:17:00,1.56534,1.56552,1.56523,1.5653,245400004.0
2006-02-28 11:18:00,1.56528,1.56548,1.56528,1.56548,206300000.0
2006-02-28 11:19:00,1.56535,1.56552,1.56535,1.56551,285299999.0
2006-02-28 11:20:00,1.56548,1.56557,1.56529,1.56531,486399999.0
2006-02-28 11:21:00,1.56542,1.5655,1.56528,1.56537,384099999.0
2006-02-28 11:22:00,1.56516,1.56535,1.5651,1.56527,155100000.0
2006-02-28 11:23:00,1.56532,1.56547,1.56519,1.56525,208599999.0
2006-02-28 11:24:00,1.56539,1.5655,1.56527,1.56534,340999999.0
2006-02-28 11:25:00,1.56539,1.56558,1.56531,1.5655,244400001.0
2006-02-28 11:26:00,1.5653,1.5655,1.5653,1.56539,262300003.0
2006-02-28 11:27:00,1.56526,1.5654,1.56526,1.56538,321899997.0
2006-02-28 11:28:00,1.56521,1.5655,1.56521,1.5655,272399997.0
2006-02-28 11:29:00,1.56553,1.56555,1.56531,1.56531,402800000.0
2006-02-28 11:30:00,1.56543,1.56548,1.56524,1.56529,402200002.0
2006-02-28 11:31:00,1.56546,1.56549,1.56532,1.56532,360600005.0
2006-02-28 11:32:00,1.56541,1.56541,1.56516,1.56526,364800002.0
2006-02-28 11:33:00,1.56533,1.56543,1.56526,1.5654,419100003.0
2006-02-28 11:34:00,1.56528,1.56528,1.56492,1.56492,452600000.0
2006-02-28 11:35:00,1.56502,1.56519,1.56494,1.56501,275700002.0
2006-02-28 11:36:00,1.56514,1.56514,1.56494,1.56503,211799998.0
2006-02-28 11:37:00,1.56513,1.56518,1.565,1.56505,307399999.0
2006-02-28 11:38:00,1.56515,1.56522,1.56504,1.56517,368200004.0
2006-02-28 11:39:00,1.5651,1.5652,1.565,1.565,290999995.0
2006-02-28 11:40:00,1.565,1.56516,1.56485,1.56506,295200001.0
2006-02-28 11:41:00,1.56515,1.56522,1.56494,1.56514,412200001.0
2006-02-28 11:42:00,1.56511,1.5652,1.56495,1.56512,380199998.0
2006-02-28 11:43:00,1.56499,1.56514,1.56492,1.56508,272400002.0
2006-02-28 11:44:00,1.56496,1.56514,1.56491,1.56499,278899996.0
2006-02-28 11:45:00,1.56494,1.56513,1.56493,1.56505,271199999.0
2006-02-28 11:46:00,1.56498,1.56512,1.5649,1.56501,187799998.0
2006-02-28 11:47:00,1.56492,1.5651,1.56485,1.56495,306100003.0
2006-02-28 11:48:00,1.56491,1.56504,1.56477,1.56498,188700000.0
2006-02-28 11:49:00,1.56503,1.56513,1.56488,1.56488,364700002.0
2006-02-28 11:50:00,1.56505,1.5651,1.56496,1.56499,467499993.0
2006-02-28 11:51:00,1.56504,1.56504,1.56475,1.56486,362499998.0
2006-02-28 11:52:00,1.56491,1.56503,1.56478,1.56494,401500000.0
2006-02-28 11:53:00,1.56495,1.56501,1.56476,1.56492,299499997.0
2006-02-28 11:54:00,1.56505,1.56505,1.56482,1.56483,212500002.0
2006-02-28 11:55:00,1.56498,1.5651,1.56485,1.56495,313800000.0
2006-02-28 11:56:00,1.5649,1.56518,1.56488,1.56518,369299999.0
2006-02-28 11:57:00,1.56514,1.56524,1.5649,1.5652,390399999.0
2006-02-28 11:58:00,1.56523,1.5653,1.56506,1.56514,239699998.0
2006-02-28 11:59:00,1.56497,1.56512,1.56485,1.56499,299800004.0
2006-02-28 12:00:00,1.56497,1.56507,1.56488,1.56507,366700004.0
2006-02-28 12:01:00,1.56497,1.56525,1.56497,1.56522,346599997.0
2006-02-28 12:02:00,1.56525,1.56532,1.56511,1.56522,269300003.0
2006-02-28 12:03:00,1.56513,1.56525,1.56495,1.56525,322399999.0
2006-02-28 12:04:00,1.56522,1.56531,1.56511,1.56525,252200005.0
2006-02-28 12:05:00,1.56525,1.56525,1.56501,1.56501,120899999.0
2006-02-28 12:06:00,1.56517,1.56517,1.56481,1.56493,296500002.0
2006-02-28 12:07:00,1.56507,1.56517,1.56492,1.56492,272500001.0
2006-02-28 12:08:00,1.56517,1.56522,1.56504,1.56504,229499996.0
2006-02-28 12:09:00,1.56503,1.56514,1.56503,1.56514,115799999.0
2006-02-28 12:10:00,1.56506,1.56515,1.56486,1.56504,208900002.0
2006-02-28 12:11:00,1.56501,1.56521,1.56497,1.56516,387300002.0
2006-02-28 12:12:00,1.56505,1.56515,1.56498,1.56508,365000001.0
2006-02-28 12:13:00,1.56513,1.56518,1.56497,1.56506,501700001.0
2006-02-28 12:14:00,1.56504,1.56517,1.56494,1.56513,361999998.0
2006-02-28 12:15:00,1.56522,1.56529,1.56506,1.56521,323699998.0
2006-02-28 12:16:00,1.5651,1.56538,1.5651,1.56534,111200000.0
2006-02-28 12:17:00,1.5654,1.5654,1.56522,1.5653,386400000.0
2006-02-28 12:18:00,1.56528,1.56542,1.5652,1.56525,271100001.0
2006-02-28 12:19:00,1.56541,1.56544,1.56532,1.56538,96700001.0
2006-02-28 12:20:00,1.56532,1.56541,1.56518,1.56532,426600001.0
2006-02-28 12:21:00,1.56533,1.56547,1.56523,1.56537,57500001.0
2006-02-28 12:22:00,1.56531,1.56548,1.56524,1.56545,293600001.0
2006-02-28 12:23:00,1.56532,1.56542,1.56511,1.56528,196900002.0
2006-02-28 12:24:00,1.56529,1.56547,1.56529,1.56546,200000005.0
2006-02-28 12:25:00,1.56544,1.56545,1.56523,1.56523,615199996.0
2006-02-28 12:26:00,1.56533,1.56542,1.56522,1.56527,241900002.0
2006-02-28 12:27:00,1.56537,1.56543,1.56525,1.56528,502700000.0
2006-02-28 12:28:00,1.56513,1.56549,1.56513,1.56538,259600002.0
2006-02-28 12:29:00,1.56524,1.56541,1.5649,1.56513,286799996.0
2006-02-28 12:30:00,1.56533,1.56535,1.56509,1.56516,261000001.0
2006-02-28 12:31:00,1.56528,1.5654,1.56516,1.5654,214100000.0
2006-02-28 12:32:00,1.56543,1.56547,1.56532,1.56533,406699998.0
2006-02-28 12:33:00,1.5653,1.56549,1.56523,1.56549,250700001.0
2006-02-28 12:34:00,1.56547,1.56548,1.56521,1.56526,253500005.0
2006-02-28 12:35:00,1.56538,1.56549,1.56523,1.56537,332099999.0
2006-02-28 12:36:00,1.56532,1.56551,1.56523,1.56534,278599997.0
2006-02-28 12:37:00,1.56547,1.56555,1.56535,1.56547,201700001.0
2006-02-28 12:38:00,1.56538,1.56553,1.56531,1.56543,391599999.0
2006-02-28 12:39:00,1.56532,1.56551,1.56527,1.56551,265299999.0
2006-02-28 12:40:00,1.56545,1.56558,1.56529,1.56545,374900004.0
2006-02-28 12:41:00,1.56536,1.56553,1.56526,1.5654,114899999.0
2006-02-28 12:42:00,1.56545,1.56552,1.56532,1.56533,266999999.0
2006-02-28 12:43:00,1.5653,1.56543,1.56517,1.5654,489200003.0
2006-02-28 12:44:00,1.56544,1.56544,1.5652,1.56524,250899998.0
2006-02-28 12:45:00,1.56529,1.56529,1.56509,1.56513,216500000.0
2006-02-28 12:46:00,1.56524,1.56524,1.56502,1.56514,264500002.0
2006-02-28 12:47:00,1.56504,1.56523,1.565,1.56523,331400003.0
2006-02-28 12:48:00,1.56512,1.56527,1.565,1.56516,346099999.0
2006-02-28 12:49:00,1.56511,1.56527,1.56511,1.56519,48700000.0
2006-02-28 12:50:00,1.56527,1.56533,1.56506,1.56509,329900002.0
2006-02-28 12:51:00,1.56524,1.56531,1.56515,1.56528,238400007.0
2006-02-28 12:52:00,1.56487,1.56533,1.56487,1.56523,351500001.0
2006-02-28 12:53:00,1.56522,1.56523,1.5649,1.56515,263000001.0
2006-02-28 12:54:00,1.5652,1.56525,1.56511,1.56515,203000002.0
2006-02-28 12:55:00,1.56515,1.56535,1.56515,1.5652,187000001.0
2006-02-28 12:56:00,1.56528,1.56551,1.56517,1.56551,411900003.0
2006-02-28 12:57:00,1.56533,1.56557,1.56533,1.56557,410500001.0
2006-02-28 12:58:00,1.56556,1.56566,1.56546,1.5655,344300000.0
2006-02-28 12:59:00,1.56543,1.56568,1.56543,1.56564,199800001.0
2006-02-28 13:00:00,1.56556,1.56571,1.5655,1.56565,364800000.0
2006-02-28 13:01:00,1.56563,1.56573,1.56561,1.56573,169599999.0
2006-02-28 13:02:00,1.56578,1.56578,1.56549,1.56549,227600001.0
2006-02-28 13:03:00,1.56567,1.56581,1.56557,1.56574,298499997.0
2006-02-28 13:04:00,1.56563,1.56574,1.56544,1.56574,210200001.0
2006-02-28 13:05:00,1.56555,1.5657,1.56553,1.5657,281300000.0
2006-02-28 13:06:00,1.5655,1.56575,1.5655,1.5657,284899997.0
2006-02-28 13:07:00,1.5657,1.56575,1.5655,1.5655,342800001.0
2006-02-28 13:08:00,1.56557,1.56583,1.56557,1.56583,254200002.0
2006-02-28 13:09:00,1.56585,1.56585,1.56572,1.56572,67100000.0
2006-02-28 13:10:00,1.56565,1.5659,1.56565,1.56573,275600006.0
2006-02-28 13:11:00,1.56577,1.56582,1.56569,1.56581,117900001.0
2006-02-28 13:12:00,1.56582,1.56597,1.56574,1.56593,377800003.0
2006-02-28 13:13:00,1.56581,1.56598,1.56579,1.56592,334399999.0
2006-02-28 13:14:00,1.56576,1.56588,1.56569,1.56582,99600000.0
2006-02-28 13:15:00,1.56571,1.5659,1.56571,1.56576,261800002.0
2006-02-28 13:16:00,1.56582,1.56598,1.56566,1.56585,326600005.0
2006-02-28 13:17:00,1.56588,1.56601,1.5658,1.5659,321000000.0
2006-02-28 13:18:00,1.56584,1.56595,1.56567,1.56569,497000003.0
2006-02-28 13:19:00,1.56572,1.56589,1.56562,1.56562,321000000.0
2006-02-28 13:20:00,1.56574,1.56593,1.56574,1.56581,283400001.0
2006-02-28 13:21:00,1.56594,1.56601,1.5658,1.56588,138700002.0
2006-02-28 13:22:00,1.56583,1.5659,1.56573,1.56583,284699996.0
2006-02-28 13:23:00,1.56586,1.5659,1.56561,1.56561,178199998.0
2006-02-28 13:24:00,1.56564,1.56588,1.56562,1.56588,278900002.0
2006-02-28 13:25:00,1.56581,1.56589,1.56558,1.5658,351599999.0
2006-02-28 13:26:00,1.56585,1.56599,1.56561,1.56561,293700001.0
2006-02-28 13:27:00,1.5658,1.56594,1.56567,1.56578,357899999.0
2006-02-28 13:28:00,1.56584,1.56603,1.56569,1.56593,217100000.0
2006-02-28 13:29:00,1.56588,1.56616,1.56588,1.56611,218699999.0
2006-02-28 13:30:00,1.56605,1.5661,1.56593,1.56601,278700002.0
2006-02-28 13:31:00,1.56594,1.56603,1.56581,1.56599,284500002.0
2006-02-28 13:32:00,1.56598,1.56603,1.56588,1.56589,275799998.0
2006-02-28 13:33:00,1.56598,1.56608,1.56587,1.56594,178899999.0
2006-02-28 13:34:00,1.56606,1.56606,1.5658,1.56587,353600006.0
2006-02-28 13:35:00,1.566,1.56606,1.56584,1.56586,334599994.0
2006-02-28 13:36:00,1.56589,1.5661,1.56589,1.56602,167600001.0
2006-02-28 13:37:00,1.56601,1.56616,1.56589,1.56613,384899996.0
2006-02-28 13:38:00,1.56608,1.56615,1.56602,1.56611,395499996.0
2006-02-28 13:39:00,1.56601,1.56608,1.56586,1.56587,199599999.0
2006-02-28 13:40:00,1.56585,1.56595,1.56572,1.56584,372800000.0
2006-02-28 13:41:00,1.56576,1.56588,1.56564,1.56582,99000000.0
2006-02-28 13:42:00,1.56595,1.56595,1.56579,1.56583,251199999.0
2006-02-28 13:43:00,1.5659,1.56598,1.56577,1.5659,176700003.0
2006-02-28 13:44:00,1.56593,1.56593,1.56571,1.56581,343600001.0
2006-02-28 13:45:00,1.56597,1.56597,1.56578,1.56582,269200008.0
2006-02-28 13:46:00,1.56597,1.56597,1.56571,1.56581,217300001.0
2006-02-28 13:47:00,1.56592,1.56592,1.56562,1.56562,292700004.0
2006-02-28 13:48:00,1.56577,1.56587,1.56556,1.56583,460999996.0
2006-02-28 13:49:00,1.56587,1.56588,1.56565,1.56582,311400003.0
2006-02-28 13:50:00,1.56569,1.56587,1.56565,1.56575,303699997.0
2006-02-28 13:51:00,1.56569,1.56573,1.56545,1.5655,221100003.0
2006-02-28 13:52:00,1.56542,1.56566,1.56542,1.56566,412499999.0
2006-02-28 13:53:00,1.56569,1.56576,1.56559,1.56559,173900001.0
2006-02-28 13:54:00,1.56569,1.56577,1.56553,1.56573,433699997.0
2006-02-28 13:55:00,1.56571,1.56575,1.5656,1.5656,345200001.0
2006-02-28 13:56:00,1.56572,1.56576,1.56554,1.56569,328200004.0
2006-02-28 13:57:00,1.56553,1.56567,1.56543,1.56565,301699998.0
2006-02-28 13:58:00,1.56552,1.56574,1.56552,1.56563,224500001.0
2006-02-28 13:59:00,1.56552,1.56581,1.56551,1.56581,266500005.0
2006-02-28 14:00:00,1.5657,1.5658,1.56553,1.56577,255700002.0
2006-02-28 14:01:00,1.56554,1.5658,1.56554,1.5657,233899994.0
2006-02-28 14:02:00,1.56578,1.56582,1.56566,1.56574,385300007.0
2006-02-28 14:03:00,1.56538,1.56587,1.56538,1.56578,206700001.0
2006-02-28 14:04:00,1.56585,1.56595,1.56569,1.56577,276800002.0
2006-02-28 14:05:00,1.56583,1.56583,1.5656,1.56573,144799999.0
2006-02-28 14:06:00,1.56575,1.56588,1.56559,1.56586,244600003.0
2006-02-28 14:07:00,1.56576,1.56589,1.56571,1.56586,158100002.0
2006-02-28 14:08:00,1.5658,1.56582,1.56562,1.56562,334199999.0
2006-02-28 14:09:00,1.56573,1.56579,1.56558,1.56558,253699999.0
2006-02-28 14:10:00,1.5656,1.56573,1.56557,1.56571,311300002.0
2006-02-28 14:11:00,1.56571,1.56584,1.56563,1.56565,353099999.0
2006-02-28 14:12:00,1.56572,1.56581,1.56561,1.56566,318700002.0
2006-02-28 14:13:00,1.56583,1.56583,1.56556,1.56578,217599998.0
2006-02-28 14:14:00,1.56573,1.56588,1.56567,1.56574,382800001.0
2006-02-28 14:15:00,1.56582,1.56583,1.56572,1.56573,77500002.0
2006-02-28 14:16:00,1.56575,1.56587,1.5657,1.56577,19100000.0
2006-02-28 14:17:00,1.56564,1.56582,1.56558,1.56582,236500002.0
2006-02-28 14:18:00,1.56575,1.56589,1.56569,1.5658,205500002.0
2006-02-28 14:19:00,1.56584,1.56584,1.56562,1.56565,279199997.0
2006-02-28 14:20:00,1.56577,1.56585,1.56554,1.56576,501900001.0
2006-02-28 14:21:00,1.56585,1.56591,1.56567,1.56582,200200004.0
2006-02-28 14:22:00,1.56583,1.56587,1.56564,1.5657,316999998.0
2006-02-28 14:23:00,1.56583,1.56593,1.56573,1.56583,301500002.0
2006-02-28 14:24:00,1.56583,1.56586,1.56565,1.56569,190900003.0
2006-02-28 14:25:00,1.56578,1.56583,1.56577,1.56582,101300000.0
2006-02-28 14:26:00,1.56563,1.56584,1.56557,1.5658,315699995.0
2006-02-28 14:27:00,1.56579,1.56585,1.56548,1.56576,282200004.0
2006-02-28 14:28:00,1.56572,1.56579,1.56556,1.56563,335299999.0
2006-02-28 14:29:00,1.56565,1.56583,1.56557,1.5658,325899998.0
2006-02-28 14:30:00,1.5658,1.5658,1.56557,1.56557,318300004.0
2006-02-28 14:31:00,1.56575,1.56575,1.56549,1.56549,113199999.0
2006-02-28 14:32:00,1.56583,1.56593,1.56566,1.56579,401299998.0
2006-02-28 14:33:00,1.56575,1.56592,1.56574,1.5659,139100000.0
2006-02-28 14:34:00,1.56584,1.56593,1.56559,1.56581,296299998.0
2006-02-28 14:35:00,1.56573,1.56589,1.56555,1.56575,489999996.0
2006-02-28 14:36:00,1.5658,1.56588,1.56567,1.56581,249399998.0
2006-02-28 14:37:00,1.56585,1.56592,1.56578,1.56589,279100001.0
2006-02-28 14:38:00,1.5659,1.56601,1.56575,1.56575,142300000.0
2006-02-28 14:39:00,1.56588,1.56595,1.56577,1.56587,225300000.0
2006-02-28 14:40:00,1.56597,1.56599,1.56577,1.5658,364099998.0
2006-02-28 14:41:00,1.56596,1.56608,1.56587,1.56587,277000004.0
2006-02-28 14:42:00,1.56603,1.56609,1.56582,1.56607,491100004.0
2006-02-28 14:43:00,1.56587,1.56602,1.56573,1.56602,302100003.0
2006-02-28 14:44:00,1.56594,1.56602,1.56582,1.56586,306600004.0
2006-02-28 14:45:00,1.56599,1.56599,1.56583,1.56589,248500001.0
2006-02-28 14:46:00,1.56593,1.56599,1.56583,1.56589,71100000.0
2006-02-28 14:47:00,1.56582,1.56589,1.5657,1.56581,123499997.0
2006-02-28 14:48:00,1.56583,1.56588,1.56569,1.56572,185199997.0
2006-02-28 14:49:00,1.5657,1.5659,1.56566,1.56572,202599998.0
2006-02-28 14:50:00,1.56585,1.56593,1.56573,1.5659,389400001.0
2006-02-28 14:51:00,1.56572,1.56585,1.56553,1.56581,348500004.0
2006-02-28 14:52:00,1.56579,1.56585,1.56572,1.56582,180499998.0
2006-02-28 14:53:00,1.56578,1.56581,1.56557,1.56557,88500001.0
2006-02-28 14:54:00,1.56565,1.56575,1.56565,1.56575,26400000.0
2006-02-28 14:55:00,1.5657,1.5658,1.56557,1.56559,221000003.0
2006-02-28 14:56:00,1.56582,1.56585,1.56561,1.56569,476700002.0
2006-02-28 14:57:00,1.56579,1.56589,1.5657,1.5657,472000007.0
2006-02-28 14:58:00,1.56568,1.56585,1.56568,1.56576,166200002.0
2006-02-28 14:59:00,1.56573,1.56579,1.56552,1.56564,290700001.0
2006-02-28 15:00:00,1.56579,1.56583,1.56567,1.56579,303900004.0
2006-02-28 15:01:00,1.56572,1.56583,1.56556,1.56556,328200001.0
2006-02-28 15:02:00,1.56582,1.56589,1.56576,1.56576,269199999.0
2006-02-28 15:03:00,1.56575,1.5659,1.56575,1.56585,445500004.0
2006-02-28 15:04:00,1.56582,1.56582,1.56561,1.56568,149500001.0
2006-02-28 15:05:00,1.56581,1.56594,1.5656,1.56571,283999997.0
2006-02-28 15:06:00,1.56582,1.56593,1.56569,1.5658,192500004.0
2006-02-28 15:07:00,1.5657,1.56594,1.5657,1.56585,333899995.0
2006-02-28 15:08:00,1.56588,1.56593,1.56565,1.56585,350800005.0
2006-02-28 15:09:00,1.56585,1.56596,1.56575,1.56589,217999998.0
2006-02-28 15:10:00,1.56588,1.56597,1.56565,1.5659,401200002.0
2006-02-28 15:11:00,1.56582,1.56598,1.56582,1.56598,278100002.0
2006-02-28 15:12:00,1.56598,1.56598,1.56577,1.56595,322499999.0
2006-02-28 15:13:00,1.56591,1.56597,1.56584,1.56593,24800000.0
2006-02-28 15:14:00,1.5658,1.56592,1.56573,1.56587,234900002.0
2006-02-28 15:15:00,1.56586,1.566,1.56573,1.56585,480099999.0
2006-02-28 15:16:00,1.5659,1.56596,1.56573,1.56573,281100002.0
2006-02-28 15:17:00,1.56592,1.56596,1.56581,1.56589,213200001.0
2006-02-28 15:18:00,1.5659,1.56594,1.56565,1.56585,378100002.0
2006-02-28 15:19:00,1.56582,1.56596,1.56576,1.56594,400299996.0
2006-02-28 15:20:00,1.56589,1.56597,1.56576,1.56595,393099996.0
2006-02-28 15:21:00,1.5657,1.56594,1.5657,1.56594,398900000.0
2006-02-28 15:22:00,1.56581,1.56593,1.56574,1.56587,113400000.0
2006-02-28 15:23:00,1.56586,1.56597,1.56568,1.56568,218500003.0
2006-02-28 15:24:00,1.56579,1.56591,1.56574,1.56576,348100000.0
2006-02-28 15:25:00,1.56578,1.56587,1.56557,1.56568,222600004.0
2006-02-28 15:26:00,1.56565,1.56576,1.56562,1.56576,151300000.0
2006-02-28 15:27:00,1.56578,1.56586,1.56555,1.56585,210699999.0
2006-02-28 15:28:00,1.56579,1.56579,1.56565,1.56566,183100000.0
2006-02-28 15:29:00,1.56578,1.5658,1.56556,1.56556,189600001.0
2006-02-28 15:30:00,1.56572,1.56579,1.5655,1.56563,178100000.0
2006-02-28 15:31:00,1.56567,1.56576,1.56557,1.56571,212199999.0
2006-02-28 15:32:00,1.56572,1.56576,1.56554,1.56576,169000002.0
2006-02-28 15:33:00,1.56576,1.56576,1.56553,1.56566,281000000.0
2006-02-28 15:34:00,1.56567,1.56577,1.56548,1.56563,251100000.0
2006-02-28 15:35:00,1.56572,1.56582,1.56557,1.56566,313099997.0
2006-02-28 15:36:00,1.56548,1.56571,1.56548,1.56562,265200001.0
2006-02-28 15:37:00,1.56555,1.56566,1.56543,1.56558,224800004.0
2006-02-28 15:38:00,1.56564,1.56576,1.56557,1.5656,292699996.0
2006-02-28 15:39:00,1.56586,1.56591,1.5657,1.56583,158100000.0
2006-02-28 15:40:00,1.56565,1.56589,1.56562,1.56568,403800005.0
2006-02-28 15:41:00,1.56574,1.56574,1.56559,1.56561,32000000.0
2006-02-28 15:42:00,1.56573,1.56577,1.56553,1.56561,335699999.0
2006-02-28 15:43:00,1.56571,1.56589,1.56559,1.56577,269200001.0
2006-02-28 15:44:00,1.56598,1.56605,1.56583,1.56591,368899996.0
2006-02-28 15:45:00,1.56588,1.56588,1.56559,1.56559,240800000.0
2006-02-28 15:46:00,1.56553,1.56582,1.56553,1.56572,305000000.0
2006-02-28 15:47:00,1.56573,1.56577,1.5656,1.56562,215100005.0
2006-02-28 15:48:00,1.56575,1.56577,1.56553,1.5656,364699998.0
2006-02-28 15:49:00,1.56551,1.56574,1.56551,1.56572,359699996.0
2006-02-28 15:50:00,1.56556,1.56568,1.56546,1.56567,241200001.0
2006-02-28 15:51:00,1.56566,1.56573,1.56548,1.56548,283100001.0
2006-02-28 15:52:00,1.56563,1.56573,1.56558,1.56567,306299999.0
2006-02-28 15:53:00,1.56572,1.56577,1.5655,1.5655,202900005.0
2006-02-28 15:54:00,1.56564,1.56568,1.56543,1.5656,216199999.0
2006-02-28 15:55:00,1.56558,1.56567,1.56546,1.56559,51700000.0
2006-02-28 15:56:00,1.56559,1.56566,1.56545,1.56559,578100006.0
2006-02-28 15:57:00,1.56554,1.56565,1.56541,1.56547,380499999.0
2006-02-28 15:58:00,1.56551,1.56558,1.5653,1.56553,443700006.0
2006-02-28 15:59:00,1.56539,1.56557,1.56537,1.56547,342000001.0
2006-02-28 16:00:00,1.56546,1.56554,1.56533,1.56546,221300003.0
2006-02-28 16:01:00,1.56519,1.56548,1.56519,1.56547,281000002.0
2006-02-28 16:02:00,1.5654,1.56548,1.56523,1.56536,317399998.0
2006-02-28 16:03:00,1.56537,1.56544,1.56512,1.56537,329000003.0
2006-02-28 16:04:00,1.56527,1.5654,1.5652,1.56535,494100001.0
2006-02-28 16:05:00,1.5654,1.56543,1.56523,1.56532,243199998.0
2006-02-28 16:06:00,1.56537,1.56544,1.56522,1.56538,209999999.0
2006-02-28 16:07:00,1.56527,1.56543,1.56518,1.56543,279299997.0
2006-02-28 16:08:00,1.56543,1.56545,1.56527,1.56537,410900003.0
2006-02-28 16:09:00,1.56545,1.56546,1.56528,1.56546,306100004.0
2006-02-28 16:10:00,1.56547,1.56547,1.56519,1.56536,157300001.0
2006-02-28 16:11:00,1.56535,1.56549,1.56522,1.56531,322700001.0
2006-02-28 16:12:00,1.56529,1.56544,1.56526,1.56533,202799999.0
2006-02-28 16:13:00,1.56506,1.56543,1.56506,1.56543,309400001.0
2006-02-28 16:14:00,1.56548,1.56557,1.56526,1.56545,397300005.0
2006-02-28 16:15:00,1.5651,1.56553,1.5651,1.56544,308500001.0
2006-02-28 16:16:00,1.56536,1.56567,1.56536,1.56554,364099999.0
2006-02-28 16:17:00,1.56556,1.5656,1.56541,1.56547,425000000.0
2006-02-28 16:18:00,1.56548,1.56559,1.56533,1.56549,245400001.0
2006-02-28 16:19:00,1.56558,1.56561,1.56538,1.56542,256899999.0
2006-02-28 16:20:00,1.56554,1.5657,1.56547,1.56561,126500000.0
2006-02-28 16:21:00,1.56572,1.56583,1.56559,1.56582,347600003.0
2006-02-28 16:22:00,1.56575,1.56591,1.56563,1.56572,413300001.0
2006-02-28 16:23:00,1.56583,1.56583,1.56564,1.56567,194299998.0
2006-02-28 16:24:00,1.56572,1.56583,1.56557,1.56566,325000000.0
2006-02-28 16:25:00,1.56573,1.5658,1.56565,1.56572,138300002.0
2006-02-28 16:26:00,1.56563,1.56575,1.56548,1.56564,309100000.0
2006-02-28 16:27:00,1.56554,1.56582,1.56554,1.56579,193500002.0
2006-02-28 16:28:00,1.56573,1.56588,1.5656,1.56575,375300002.0
2006-02-28 16:29:00,1.56581,1.5659,1.56569,1.56586,303100004.0
2006-02-28 16:30:00,1.56582,1.56589,1.56565,1.56574,290799999.0
2006-02-28 16:31:00,1.56569,1.56585,1.5656,1.56576,382100003.0
2006-02-28 16:32:00,1.56574,1.56577,1.56555,1.56559,309600000.0
2006-02-28 16:33:00,1.56556,1.56569,1.56551,1.56559,194700002.0
2006-02-28 16:34:00,1.56557,1.56573,1.56547,1.56557,300000007.0
2006-02-28 16:35:00,1.56566,1.56573,1.56556,1.56564,311700000.0
2006-02-28 16:36:00,1.56575,1.5659,1.56566,1.56581,255600004.0
2006-02-28 16:37:00,1.56576,1.56581,1.56556,1.56564,318500001.0
2006-02-28 16:38:00,1.56557,1.56578,1.5655,1.56578,396000000.0
2006-02-28 16:39:00,1.56563,1.56583,1.56551,1.56579,213900002.0
2006-02-28 16:40:00,1.56588,1.56588,1.56561,1.56581,380800001.0
2006-02-28 16:41:00,1.56573,1.56586,1.56561,1.56574,360499996.0
2006-02-28 16:42:00,1.56557,1.56588,1.56557,1.56569,355100008.0
2006-02-28 16:43:00,1.56554,1.56577,1.56544,1.56553,219800003.0
2006-02-28 16:44:00,1.56545,1.56565,1.56544,1.56559,386799994.0
2006-02-28 16:45:00,1.56535,1.5655,1.5653,1.56543,359200002.0
2006-02-28 16:46:00,1.56543,1.56543,1.56519,1.5653,252900003.0
2006-02-28 16:47:00,1.56528,1.56529,1.56511,1.5652,207200004.0
2006-02-28 16:48:00,1.56518,1.56525,1.56504,1.56525,150800002.0
2006-02-28 16:49:00,1.56534,1.56537,1.5651,1.56518,263900002.0
2006-02-28 16:50:00,1.5651,1.5654,1.56508,1.56522,375500000.0
2006-02-28 16:51:00,1.56507,1.5653,1.56494,1.56512,252400001.0
2006-02-28 16:52:00,1.56514,1.56531,1.56514,1.56527,158200004.0
2006-02-28 16:53:00,1.56523,1.56527,1.56511,1.56515,180200001.0
2006-02-28 16:54:00,1.56499,1.56531,1.56499,1.56522,488100007.0
2006-02-28 16:55:00,1.56528,1.56528,1.56502,1.56514,327300003.0
2006-02-28 16:56:00,1.56517,1.56524,1.56504,1.56504,322999999.0
2006-02-28 16:57:00,1.56508,1.56526,1.56499,1.56515,435300002.0
2006-02-28 16:58:00,1.565,1.56523,1.56485,1.56494,177100000.0
2006-02-28 16:59:00,1.56483,1.56517,1.56483,1.56517,203699999.0
2006-02-28 17:00:00,1.56512,1.56532,1.56504,1.56519,397899996.0
2006-02-28 17:01:00,1.56513,1.56515,1.565,1.56503,324399998.0
2006-02-28 17:02:00,1.56484,1.56502,1.56473,1.56495,369700003.0
2006-02-28 17:03:00,1.56494,1.56509,1.56483,1.56496,272900002.0
2006-02-28 17:04:00,1.56491,1.56499,1.56455,1.56455,248500000.0
2006-02-28 17:05:00,1.56468,1.56485,1.56462,1.56468,317700001.0
2006-02-28 17:06:00,1.56442,1.56456,1.5643,1.5643,225300002.0
2006-02-28 17:07:00,1.5642,1.5642,1.56394,1.56406,175500000.0
2006-02-28 17:08:00,1.56418,1.56447,1.56411,1.56447,379300002.0
2006-02-28 17:09:00,1.56446,1.56449,1.56432,1.5644,382699997.0
2006-02-28 17:10:00,1.56444,1.56445,1.56411,1.56411,379700002.0
2006-02-28 17:11:00,1.56407,1.56426,1.56392,1.56395,532200000.0
2006-02-28 17:12:00,1.56399,1.56408,1.5638,1.56387,320899998.0
2006-02-28 17:13:00,1.56383,1.56396,1.56356,1.56377,344199998.0
2006-02-28 17:14:00,1.56401,1.56401,1.56331,1.56341,237100002.0
2006-02-28 17:15:00,1.56343,1.56365,1.56342,1.56343,224800000.0
2006-02-28 17:16:00,1.56363,1.56373,1.56346,1.56359,438399999.0
2006-02-28 17:17:00,1.5637,1.56389,1.5636,1.56382,150200002.0
2006-02-28 17:18:00,1.56379,1.5639,1.56373,1.56389,318200003.0
2006-02-28 17:19:00,1.56387,1.56402,1.56379,1.56379,216100000.0
2006-02-28 17:20:00,1.56377,1.56391,1.56368,1.56368,192799998.0
2006-02-28 17:21:00,1.56372,1.56386,1.5637,1.56377,215999998.0
2006-02-28 17:22:00,1.56366,1.56366,1.56337,1.56342,115000001.0
2006-02-28 17:23:00,1.56353,1.56358,1.56334,1.56346,312199998.0
2006-02-28 17:24:00,1.56345,1.56345,1.56318,1.56318,231800000.0
2006-02-28 17:25:00,1.56345,1.56351,1.56336,1.56344,258200003.0
2006-02-28 17:26:00,1.5633,1.56347,1.5633,1.56343,258299998.0
2006-02-28 17:27:00,1.56342,1.56365,1.56342,1.56364,250400000.0
2006-02-28 17:28:00,1.56362,1.56378,1.56352,1.56374,323599999.0
2006-02-28 17:29:00,1.56375,1.56386,1.56369,1.56383,224200003.0
2006-02-28 17:30:00,1.56345,1.56367,1.56343,1.56354,162400002.0
2006-02-28 17:31:00,1.56364,1.56364,1.5634,1.56348,356499994.0
2006-02-28 17:32:00,1.56352,1.56373,1.56337,1.56373,245700002.0
2006-02-28 17:33:00,1.56366,1.56374,1.56351,1.56366,299800001.0
2006-02-28 17:34:00,1.5636,1.56369,1.56344,1.56347,439299990.0
2006-02-28 17:35:00,1.56353,1.56371,1.56343,1.56344,287099997.0
2006-02-28 17:36:00,1.56353,1.5636,1.56333,1.56343,302900003.0
2006-02-28 17:37:00,1.56348,1.56362,1.56337,1.56339,362599999.0
2006-02-28 17:38:00,1.5634,1.56349,1.56326,1.56333,346800002.0
2006-02-28 17:39:00,1.56338,1.56342,1.56321,1.5633,257600000.0
2006-02-28 17:40:00,1.56324,1.5636,1.56324,1.56352,245000000.0
2006-02-28 17:41:00,1.56346,1.56357,1.56337,1.56348,370499998.0
2006-02-28 17:42:00,1.56334,1.5635,1.56321,1.56335,168500001.0
2006-02-28 17:43:00,1.56311,1.5635,1.56309,1.56343,268100003.0
2006-02-28 17:44:00,1.56317,1.5636,1.56317,1.5636,442899997.0
2006-02-28 17:45:00,1.5635,1.56366,1.5635,1.5636,241299997.0
2006-02-28 17:46:00,1.56366,1.56367,1.56345,1.56351,267899999.0
2006-02-28 17:47:00,1.56359,1.56366,1.56352,1.56358,32800000.0
2006-02-28 17:48:00,1.56365,1.56377,1.56344,1.56358,376599997.0
2006-02-28 17:49:00,1.5636,1.56378,1.56349,1.56356,459799997.0
2006-02-28 17:50:00,1.56354,1.56377,1.56348,1.56377,292200005.0
2006-02-28 17:51:00,1.56364,1.5638,1.56361,1.5638,119199999.0
2006-02-28 17:52:00,1.56361,1.56373,1.5634,1.56363,101199999.0
2006-02-28 17:53:00,1.56344,1.56371,1.56344,1.56364,196999998.0
2006-02-28 17:54:00,1.56362,1.56377,1.56358,1.56371,234700004.0
2006-02-28 17:55:00,1.56368,1.56386,1.56366,1.56382,310800004.0
2006-02-28 17:56:00,1.56361,1.56373,1.56354,1.5636,223100002.0
2006-02-28 17:57:00,1.56381,1.56386,1.56358,1.56365,462899998.0
2006-02-28 17:58:00,1.56354,1.56379,1.56336,1.56365,157400000.0
2006-02-28 17:59:00,1.56376,1.56376,1.56347,1.56356,378600006.0
2006-02-28 18:00:00,1.56348,1.56374,1.56347,1.56367,552700004.0
2006-02-28 18:01:00,1.5633,1.5633,1.5632,1.5632,1861799997.0
2006-02-28 18:02:00,1.5633,1.5633,1.5632,1.5632,1861799997.0
2006-02-28 18:05:00,1.5631,1.5632,1.5631,1.5632,1861799997.0
2006-02-28 18:06:00,1.5633,1.5633,1.5632,1.5633,1861799997.0
2006-02-28 18:07:00,1.5632,1.5634,1.5632,1.5634,1861799997.0
2006-02-28 18:08:00,1.5635,1.5635,1.5634,1.5634,1861799997.0
2006-02-28 18:09:00,1.56357,1.56392,1.56355,1.5638,1861799997.0
2006-02-28 18:10:00,1.56401,1.56408,1.56384,1.56384,2131800013.0
2006-02-28 18:11:00,1.56395,1.56402,1.56375,1.56384,1522900000.0
2006-02-28 18:12:00,1.56395,1.56395,1.56366,1.56369,1787900009.0
2006-02-28 18:13:00,1.5638,1.56382,1.56351,1.56351,1524799998.0
2006-02-28 18:14:00,1.5634,1.5635,1.5634,1.5635,931400001.0
2006-02-28 18:15:00,1.56362,1.56386,1.56357,1.56381,931400001.0
2006-02-28 18:16:00,1.5634,1.5635,1.5634,1.5635,1971399995.0
2006-02-28 18:17:00,1.56393,1.56393,1.56362,1.56374,1971399995.0
2006-02-28 18:18:00,1.56358,1.56394,1.56358,1.56394,865000004.0
2006-02-28 18:19:00,1.56402,1.56402,1.56369,1.56376,1914299999.0
2006-02-28 18:21:00,1.56376,1.56389,1.5636,1.56372,759900000.0
2006-02-28 18:22:00,1.56354,1.56369,1.56348,1.56367,774199996.0
2006-02-28 18:23:00,1.5633,1.5633,1.5631,1.5632,1328200007.0
2006-02-28 18:24:00,1.5631,1.5632,1.5631,1.5632,1328200007.0
2006-02-28 18:25:00,1.5631,1.5632,1.5631,1.5631,1328200007.0
2006-02-28 18:26:00,1.5632,1.5632,1.5631,1.5632,1328200007.0
2006-02-28 18:27:00,1.56387,1.56403,1.56381,1.56382,1328200007.0
2006-02-28 18:28:00,1.5632,1.5633,1.5632,1.5633,1966500004.0
2006-02-28 18:29:00,1.56379,1.56395,1.56373,1.56382,1966500004.0
2006-02-28 18:30:00,1.5636,1.56379,1.56352,1.56363,888899999.0
2006-02-28 18:31:00,1.56365,1.56365,1.56348,1.5635,919000004.0
2006-02-28 18:32:00,1.56347,1.56363,1.56337,1.56355,1205600010.0
2006-02-28 18:33:00,1.5635,1.5636,1.5635,1.5635,1911800005.0
2006-02-28 18:35:00,1.56372,1.56385,1.56366,1.5638,1911800005.0
2006-02-28 18:36:00,1.56377,1.56384,1.56355,1.56358,1317399997.0
2006-02-28 18:37:00,1.5637,1.56378,1.56359,1.56359,1947900002.0
2006-02-28 18:38:00,1.56363,1.5637,1.5634,1.5634,1751200008.0
2006-02-28 18:39:00,1.56345,1.56386,1.56345,1.56386,1605999996.0
2006-02-28 18:40:00,1.5635,1.5637,1.5634,1.5637,1234700004.0
2006-02-28 18:41:00,1.56355,1.56374,1.56344,1.56362,1234700004.0
2006-02-28 18:42:00,1.56363,1.56364,1.56332,1.56332,1279800007.0
2006-02-28 18:43:00,1.56344,1.56358,1.56342,1.56355,375599998.0
2006-02-28 18:44:00,1.56355,1.56367,1.56329,1.56343,819400001.0
2006-02-28 18:45:00,1.56358,1.56369,1.56342,1.56354,488800000.0
2006-02-28 18:46:00,1.56369,1.56375,1.56349,1.56349,245200001.0
2006-02-28 18:47:00,1.56356,1.5637,1.5635,1.56368,121599999.0
2006-02-28 18:48:00,1.56355,1.56369,1.56336,1.56352,1243500006.0
2006-02-28 18:49:00,1.56359,1.56361,1.56339,1.56345,416100002.0
2006-02-28 18:50:00,1.56339,1.56342,1.56317,1.56319,695599997.0
2006-02-28 18:51:00,1.5632,1.56351,1.5632,1.56343,1489400013.0
2006-02-28 18:52:00,1.56334,1.56355,1.56332,1.56344,1663300007.0
2006-02-28 18:53:00,1.56331,1.56343,1.56316,1.56343,1207600008.0
2006-02-28 18:54:00,1.56328,1.56344,1.56323,1.56329,684699997.0
2006-02-28 18:55:00,1.56326,1.56332,1.5631,1.56323,1835400003.0
2006-02-28 18:56:00,1.56326,1.56338,1.56317,1.56335,1058199997.0
2006-02-28 18:57:00,1.56332,1.56345,1.56326,1.56344,649600006.0
2006-02-28 18:58:00,1.56343,1.56351,1.56314,1.56322,1177399999.0
2006-02-28 18:59:00,1.56307,1.56324,1.56305,1.56324,1786100009.0
2006-02-28 19:00:00,1.56313,1.56327,1.563,1.56315,548499999.0
2006-02-28 19:01:00,1.56319,1.56327,1.56305,1.56322,312500006.0
2006-02-28 19:02:00,1.563,1.56324,1.56294,1.56316,826699999.0
2006-02-28 19:03:00,1.56304,1.56315,1.56301,1.56311,505500000.0
2006-02-28 19:04:00,1.56301,1.56314,1.56301,1.56314,235800001.0
2006-02-28 19:05:00,1.56313,1.56319,1.56298,1.56314,763300004.0
2006-02-28 19:06:00,1.56309,1.56325,1.56302,1.56317,1950399999.0
2006-02-28 19:07:00,1.56308,1.56331,1.56307,1.56325,947700003.0
2006-02-28 19:08:00,1.56331,1.56343,1.56323,1.56323,1638700000.0
2006-02-28 19:09:00,1.5632,1.56338,1.56311,1.56328,1225399995.0
2006-02-28 19:10:00,1.56318,1.56364,1.56318,1.56355,1034600006.0
2006-02-28 19:11:00,1.56355,1.56367,1.56344,1.56352,1307099999.0
2006-02-28 19:12:00,1.56348,1.56351,1.56332,1.56339,655700005.0
2006-02-28 19:13:00,1.56338,1.56354,1.56331,1.56348,509499994.0
2006-02-28 19:14:00,1.5634,1.56348,1.5633,1.56341,342000002.0
2006-02-28 19:15:00,1.56352,1.56357,1.56334,1.56347,1716800009.0
2006-02-28 19:16:00,1.56345,1.56349,1.56328,1.56328,616600002.0
2006-02-28 19:17:00,1.56342,1.56342,1.56304,1.56304,845700007.0
2006-02-28 19:18:00,1.56323,1.56326,1.56301,1.56302,821099993.0
2006-02-28 19:19:00,1.56314,1.56329,1.56304,1.56317,923900001.0
2006-02-28 19:20:00,1.56333,1.56342,1.56305,1.56321,953499996.0
2006-02-28 19:21:00,1.56311,1.56332,1.56311,1.56325,912200003.0
2006-02-28 19:22:00,1.56321,1.56326,1.56309,1.56326,276800000.0
2006-02-28 19:23:00,1.56305,1.56322,1.56298,1.56311,958900008.0
2006-02-28 19:24:00,1.56311,1.5632,1.56298,1.56312,494800006.0
2006-02-28 19:25:00,1.56303,1.5632,1.56291,1.56304,926100003.0
2006-02-28 19:26:00,1.56304,1.56312,1.56293,1.56305,1074999996.0
2006-02-28 19:27:00,1.563,1.56327,1.56299,1.56321,1494400004.0
2006-02-28 19:28:00,1.56322,1.56326,1.5631,1.56311,523199998.0
2006-02-28 19:29:00,1.56324,1.56332,1.563,1.56301,786700001.0
2006-02-28 19:30:00,1.5633,1.5633,1.5632,1.5633,1454099998.0
2006-02-28 19:31:00,1.56327,1.56338,1.56311,1.56327,1454099998.0
2006-02-28 19:32:00,1.56319,1.5634,1.56318,1.56332,771900002.0
2006-02-28 19:33:00,1.56323,1.56349,1.56323,1.5634,826799999.0
2006-02-28 19:34:00,1.56345,1.56352,1.56329,1.56335,1641900001.0
2006-02-28 19:35:00,1.56345,1.5635,1.56317,1.56339,848700002.0
2006-02-28 19:36:00,1.56345,1.56356,1.56325,1.56342,586999997.0
2006-02-28 19:37:00,1.56344,1.56353,1.56335,1.56346,260899998.0
2006-02-28 19:38:00,1.56343,1.56363,1.56343,1.56359,563899999.0
2006-02-28 19:39:00,1.56358,1.56365,1.56338,1.56353,1121700013.0
2006-02-28 19:40:00,1.56357,1.56357,1.56329,1.56342,760800004.0
2006-02-28 19:41:00,1.56349,1.5636,1.56346,1.5636,496600002.0
2006-02-28 19:42:00,1.56357,1.56364,1.56346,1.56356,552600001.0
2006-02-28 19:43:00,1.56366,1.5638,1.56362,1.5637,414299997.0
2006-02-28 19:44:00,1.56374,1.56375,1.56357,1.56359,931600003.0
2006-02-28 19:45:00,1.56355,1.5637,1.56347,1.5637,369700000.0
2006-02-28 19:46:00,1.56368,1.56368,1.56344,1.56359,607499998.0
2006-02-28 19:47:00,1.56352,1.5636,1.56337,1.5635,356199997.0
2006-02-28 19:48:00,1.56356,1.56365,1.56356,1.56365,542800004.0
2006-02-28 19:49:00,1.56357,1.56365,1.56339,1.56364,1217899996.0
2006-02-28 19:50:00,1.56343,1.56367,1.56343,1.56367,223700001.0
2006-02-28 19:51:00,1.56362,1.56374,1.5636,1.5637,540300001.0
2006-02-28 19:52:00,1.56372,1.56374,1.56359,1.56367,235500003.0
2006-02-28 19:53:00,1.56358,1.56366,1.56332,1.5635,672300007.0
2006-02-28 19:54:00,1.56355,1.56358,1.56341,1.56341,324100003.0
2006-02-28 19:55:00,1.56357,1.5637,1.56342,1.56342,569699999.0
2006-02-28 19:56:00,1.56345,1.56358,1.56325,1.56348,1431700013.0
2006-02-28 19:57:00,1.56349,1.56355,1.56328,1.56332,1529800007.0
2006-02-28 19:58:00,1.56351,1.56364,1.56334,1.56334,1579500002.0
2006-02-28 19:59:00,1.56345,1.56355,1.5633,1.5634,1388700004.0
2006-02-28 20:00:00,1.56347,1.56355,1.56334,1.56347,834500006.0
2006-02-28 20:01:00,1.56342,1.56363,1.56335,1.56357,612100002.0
2006-02-28 20:02:00,1.56343,1.5636,1.56341,1.56355,392700005.0
2006-02-28 20:03:00,1.56341,1.56356,1.56341,1.56356,179600002.0
2006-02-28 20:04:00,1.56352,1.56355,1.5634,1.56348,194700001.0
2006-02-28 20:05:00,1.56353,1.56355,1.5634,1.56346,527600001.0
2006-02-28 20:06:00,1.56357,1.56368,1.56353,1.56361,429599998.0
2006-02-28 20:07:00,1.56368,1.56368,1.56349,1.56357,228599999.0
2006-02-28 20:08:00,1.56367,1.56375,1.56353,1.56353,1441800001.0
2006-02-28 20:09:00,1.56354,1.56371,1.56353,1.56365,385300001.0
2006-02-28 20:10:00,1.56355,1.56365,1.56351,1.56363,315999997.0
2006-02-28 20:11:00,1.56351,1.56365,1.5635,1.56355,582800003.0
2006-02-28 20:12:00,1.56362,1.5637,1.56352,1.56365,376000000.0
2006-02-28 20:13:00,1.56363,1.56373,1.56349,1.56355,2111300007.0
2006-02-28 20:14:00,1.56354,1.5637,1.56349,1.56365,414200001.0
2006-02-28 20:15:00,1.56356,1.56372,1.56356,1.5637,1045499999.0
2006-02-28 20:16:00,1.56367,1.56367,1.56343,1.56343,1722100001.0
2006-02-28 20:17:00,1.56346,1.56356,1.56337,1.56356,360399999.0
2006-02-28 20:18:00,1.56357,1.56357,1.56339,1.56341,302900000.0
2006-02-28 20:19:00,1.563,1.5631,1.563,1.5631,539500003.0
2006-02-28 20:20:00,1.563,1.5631,1.563,1.5631,539500003.0
2006-02-28 20:21:00,1.56317,1.56341,1.56317,1.56327,539500003.0
2006-02-28 20:22:00,1.56325,1.56338,1.56316,1.5633,552700006.0
2006-02-28 20:23:00,1.56319,1.56346,1.56317,1.5633,1206400003.0
2006-02-28 20:24:00,1.56322,1.5633,1.56305,1.56325,636500006.0
2006-02-28 20:25:00,1.56315,1.5633,1.56305,1.56327,1023599998.0
2006-02-28 20:26:00,1.56324,1.56339,1.56318,1.56339,233400001.0
2006-02-28 20:27:00,1.56345,1.5635,1.56332,1.56333,366299999.0
2006-02-28 20:29:00,1.56334,1.56335,1.56298,1.56298,1764900005.0
2006-02-28 20:33:00,1.56317,1.56334,1.56299,1.56299,615900005.0
2006-02-28 20:34:00,1.56312,1.56321,1.56296,1.563,376600001.0
2006-02-28 20:35:00,1.56298,1.56314,1.56292,1.56307,502100000.0
2006-02-28 20:36:00,1.56289,1.56312,1.56285,1.56307,504799997.0
2006-02-28 20:37:00,1.56301,1.56313,1.56285,1.563,986000009.0
2006-02-28 20:38:00,1.56287,1.56308,1.56283,1.56303,1776600006.0
2006-02-28 20:39:00,1.56284,1.56306,1.56284,1.56302,957600001.0
2006-02-28 20:40:00,1.56298,1.56315,1.56291,1.56305,1326400006.0
2006-02-28 20:41:00,1.5631,1.5631,1.56277,1.56281,476800006.0
2006-02-28 20:42:00,1.56306,1.56309,1.56274,1.56274,268800004.0
2006-02-28 20:43:00,1.56292,1.56316,1.56285,1.563,654600003.0
2006-02-28 20:44:00,1.56282,1.56309,1.56282,1.56299,1333800003.0
2006-02-28 20:45:00,1.56286,1.56312,1.56286,1.56308,793700000.0
2006-02-28 20:46:00,1.56317,1.56323,1.56294,1.5632,350099999.0
2006-02-28 20:47:00,1.56304,1.56315,1.5629,1.56315,778899998.0
2006-02-28 20:48:00,1.5631,1.56323,1.56295,1.56303,1380999993.0
2006-02-28 20:49:00,1.56295,1.56323,1.5629,1.56313,1110100007.0
2006-02-28 20:50:00,1.5631,1.5631,1.5629,1.56303,1735400008.0
2006-02-28 20:51:00,1.56295,1.56308,1.56285,1.56301,257800001.0
2006-02-28 20:52:00,1.5631,1.56317,1.56297,1.56298,1436999998.0
2006-02-28 20:53:00,1.5629,1.56311,1.56287,1.56297,1472400009.0
2006-02-28 20:54:00,1.56292,1.56302,1.56281,1.56286,784700004.0
2006-02-28 20:55:00,1.56281,1.56301,1.56281,1.56298,625900003.0
2006-02-28 20:56:00,1.5637,1.5637,1.5637,1.5637,1666000001.0
2006-02-28 20:58:00,1.5635,1.5637,1.5635,1.5635,1666000001.0
2006-02-28 20:59:00,1.5636,1.5639,1.5634,1.5639,1666000001.0
2006-02-28 21:00:00,1.5638,1.5639,1.5636,1.5638,1666000001.0
2006-02-28 21:01:00,1.5637,1.5637,1.5636,1.5637,1666000001.0
2006-02-28 21:02:00,1.56307,1.56321,1.56297,1.56311,1666000001.0
2006-02-28 21:03:00,1.5631,1.56318,1.56295,1.563,1566299997.0
2006-02-28 21:04:00,1.56312,1.56312,1.56292,1.56292,231699999.0
2006-02-28 21:05:00,1.56298,1.56315,1.56291,1.5631,1139000001.0
2006-02-28 21:06:00,1.56291,1.56317,1.56287,1.5631,521000007.0
2006-02-28 21:07:00,1.563,1.5631,1.56294,1.5631,369400003.0
2006-02-28 21:08:00,1.5631,1.5631,1.56288,1.56298,265899999.0
2006-02-28 21:09:00,1.56298,1.56304,1.56288,1.56288,441399997.0
2006-02-28 21:10:00,1.5631,1.56313,1.56298,1.56307,998500009.0
2006-02-28 21:11:00,1.56314,1.56324,1.56309,1.56314,622000002.0
2006-02-28 21:12:00,1.56311,1.56318,1.56301,1.56318,335700004.0
2006-02-28 21:13:00,1.56315,1.5632,1.56301,1.56307,1102999997.0
2006-02-28 21:14:00,1.56308,1.56314,1.56292,1.56307,776100000.0
2006-02-28 21:15:00,1.56303,1.5631,1.56284,1.563,978000011.0
2006-02-28 21:16:00,1.56277,1.56309,1.56277,1.56308,662900003.0
2006-02-28 21:17:00,1.56307,1.56313,1.56292,1.56292,1702600008.0
2006-02-28 21:18:00,1.56309,1.56309,1.5628,1.5628,639300002.0
2006-02-28 21:19:00,1.56304,1.56304,1.56278,1.5628,588999996.0
2006-02-28 21:20:00,1.5635,1.5637,1.5635,1.5636,1787699999.0
2006-02-28 21:21:00,1.5637,1.5637,1.5636,1.5637,1787699999.0
2006-02-28 21:22:00,1.56304,1.56317,1.56291,1.56305,1787699999.0
2006-02-28 21:23:00,1.56311,1.56319,1.56288,1.56291,1340100002.0
2006-02-28 21:24:00,1.5631,1.56315,1.56296,1.56301,606400006.0
2006-02-28 21:25:00,1.56313,1.56325,1.56282,1.56298,1233700006.0
2006-02-28 21:26:00,1.56317,1.56319,1.56303,1.56306,420899995.0
2006-02-28 21:27:00,1.56315,1.56325,1.56309,1.56325,521399999.0
2006-02-28 21:28:00,1.5631,1.56325,1.56304,1.56317,668800005.0
2006-02-28 21:29:00,1.56308,1.56328,1.56302,1.5632,612499997.0
2006-02-28 21:30:00,1.56317,1.56317,1.563,1.56315,455400000.0
2006-02-28 21:31:00,1.56315,1.56315,1.56296,1.563,545399994.0
2006-02-28 21:32:00,1.5632,1.56327,1.56297,1.563,1821100005.0
2006-02-28 21:33:00,1.56314,1.56327,1.56307,1.56325,219399998.0
2006-02-28 21:34:00,1.5632,1.56325,1.56309,1.5631,1106499996.0
2006-02-28 21:35:00,1.56315,1.56334,1.56315,1.56333,762500005.0
2006-02-28 21:36:00,1.56327,1.56342,1.56319,1.56331,206800004.0
2006-02-28 21:37:00,1.56332,1.56348,1.56324,1.56324,509199995.0
2006-02-28 21:38:00,1.56334,1.56342,1.56321,1.5634,461800004.0
2006-02-28 21:39:00,1.56335,1.56345,1.56325,1.56331,284900004.0
2006-02-28 21:40:00,1.56346,1.56355,1.56334,1.56334,566099997.0
2006-02-28 21:41:00,1.56345,1.56352,1.56314,1.56332,688600006.0
2006-02-28 21:42:00,1.56351,1.56358,1.56338,1.56338,591000001.0
2006-02-28 21:43:00,1.56356,1.56368,1.56346,1.56352,1155799996.0
2006-02-28 21:44:00,1.56355,1.56371,1.56347,1.56364,1218100006.0
2006-02-28 21:45:00,1.56365,1.56382,1.56354,1.5636,707499995.0
2006-02-28 21:46:00,1.56365,1.56372,1.56343,1.56346,1060699999.0
2006-02-28 21:47:00,1.56358,1.56362,1.56328,1.56329,1061799996.0
2006-02-28 21:48:00,1.56332,1.56335,1.56314,1.56328,251700001.0
2006-02-28 21:49:00,1.56335,1.56335,1.56312,1.56315,1077200001.0
2006-02-28 21:50:00,1.56334,1.5634,1.5632,1.56329,190600000.0
2006-02-28 21:51:00,1.56328,1.56344,1.56325,1.5634,514700001.0
2006-02-28 21:52:00,1.56345,1.56351,1.56324,1.56329,1550500002.0
2006-02-28 21:53:00,1.56346,1.56365,1.56346,1.56363,556999998.0
2006-02-28 21:54:00,1.56364,1.56364,1.56349,1.56359,314300002.0
2006-02-28 21:55:00,1.5636,1.56365,1.56344,1.5635,459700000.0
2006-02-28 21:56:00,1.56364,1.56364,1.56338,1.56358,583999998.0
2006-02-28 21:57:00,1.5635,1.56365,1.5635,1.56365,512700000.0
2006-02-28 21:58:00,1.56364,1.56364,1.56336,1.56356,791500008.0
2006-02-28 21:59:00,1.56344,1.56387,1.56344,1.56362,1094400001.0
2006-02-28 22:00:00,1.56377,1.56381,1.56355,1.56366,631800001.0
2006-02-28 22:01:00,1.56372,1.56372,1.56364,1.56368,257299999.0
2006-02-28 22:02:00,1.56368,1.5637,1.56327,1.56332,1260799997.0
2006-02-28 22:03:00,1.56353,1.56353,1.56328,1.56348,403200002.0
2006-02-28 22:04:00,1.56347,1.56357,1.56341,1.56355,864300000.0
2006-02-28 22:05:00,1.56355,1.56355,1.56333,1.56345,417500003.0
2006-02-28 22:06:00,1.56343,1.5635,1.56329,1.5635,612200000.0
2006-02-28 22:07:00,1.56345,1.5635,1.56327,1.56331,320099999.0
2006-02-28 22:08:00,1.56328,1.56345,1.56326,1.56345,500600004.0
2006-02-28 22:09:00,1.5634,1.56354,1.56335,1.56348,488399993.0
2006-02-28 22:10:00,1.56352,1.56356,1.56335,1.56335,305000000.0
2006-02-28 22:11:00,1.56345,1.56353,1.56335,1.56345,244400001.0
2006-02-28 22:12:00,1.5635,1.5635,1.56333,1.56345,724800005.0
2006-02-28 22:13:00,1.56339,1.56347,1.56324,1.56324,232200000.0
2006-02-28 22:14:00,1.56341,1.56347,1.56327,1.56332,423699997.0
2006-02-28 22:15:00,1.56323,1.56352,1.56323,1.56337,927000006.0
2006-02-28 22:16:00,1.56335,1.56335,1.5632,1.5632,318899995.0
2006-02-28 22:17:00,1.56329,1.56347,1.56329,1.56335,227099997.0
2006-02-28 22:18:00,1.56322,1.5634,1.56321,1.56335,100100000.0
2006-02-28 22:19:00,1.56325,1.5635,1.56323,1.5635,325100005.0
2006-02-28 22:20:00,1.56332,1.56357,1.56332,1.56357,395199999.0
2006-02-28 22:21:00,1.56348,1.56364,1.56343,1.56362,402800001.0
2006-02-28 22:22:00,1.56353,1.56369,1.56341,1.56368,1042100005.0
2006-02-28 22:23:00,1.56378,1.56378,1.56354,1.56354,329100007.0
2006-02-28 22:24:00,1.56363,1.56366,1.56341,1.56341,277300006.0
2006-02-28 22:25:00,1.56363,1.56363,1.56333,1.56333,581200004.0
2006-02-28 22:26:00,1.56355,1.56365,1.56335,1.56345,802900002.0
2006-02-28 22:27:00,1.56362,1.56367,1.56325,1.56325,303500002.0
2006-02-28 22:28:00,1.5634,1.56367,1.56336,1.56354,822000002.0
2006-02-28 22:29:00,1.56355,1.5636,1.56336,1.56348,761699991.0
2006-02-28 22:30:00,1.56355,1.56365,1.5634,1.56352,893800010.0
2006-02-28 22:31:00,1.56362,1.56362,1.56332,1.56344,194500000.0
2006-02-28 22:32:00,1.56363,1.56369,1.56349,1.56351,327000001.0
2006-02-28 22:33:00,1.56367,1.56371,1.56352,1.56356,291700000.0
2006-02-28 22:34:00,1.56359,1.56365,1.5635,1.5636,484300001.0
2006-02-28 22:35:00,1.56358,1.56365,1.5635,1.5636,155100000.0
2006-02-28 22:36:00,1.56347,1.56365,1.5634,1.5636,717399999.0
2006-02-28 22:37:00,1.56358,1.56365,1.5634,1.5635,397800001.0
2006-02-28 22:38:00,1.56338,1.56355,1.56331,1.56355,388900003.0
2006-02-28 22:39:00,1.56328,1.56355,1.56317,1.56355,791999992.0
2006-02-28 22:40:00,1.56355,1.5636,1.5633,1.5636,645699998.0
2006-02-28 22:41:00,1.56355,1.56365,1.56341,1.5635,733100006.0
2006-02-28 22:42:00,1.5634,1.56365,1.5634,1.56354,738600000.0
2006-02-28 22:43:00,1.56358,1.56367,1.56332,1.56359,1293400004.0
2006-02-28 22:44:00,1.56351,1.56363,1.56337,1.5636,335100002.0
2006-02-28 22:45:00,1.5636,1.5636,1.56331,1.56331,148700001.0
2006-02-28 22:46:00,1.56357,1.5637,1.56342,1.56369,359800006.0
2006-02-28 22:47:00,1.5636,1.56365,1.56346,1.56349,141599999.0
2006-02-28 22:48:00,1.56342,1.56361,1.56328,1.56333,348800000.0
2006-02-28 22:49:00,1.56341,1.56361,1.56337,1.5635,945499999.0
2006-02-28 22:50:00,1.56347,1.56361,1.56338,1.56353,235800003.0
2006-02-28 22:51:00,1.56352,1.56353,1.56328,1.56335,490900002.0
2006-02-28 22:52:00,1.56343,1.56363,1.56331,1.56355,444099997.0
2006-02-28 22:53:00,1.56354,1.56375,1.56353,1.56367,491600007.0
2006-02-28 22:54:00,1.56348,1.56364,1.56335,1.56357,425199999.0
2006-02-28 22:55:00,1.56363,1.56363,1.56345,1.56345,324900000.0
2006-02-28 22:56:00,1.56348,1.56367,1.56348,1.56367,72100001.0
2006-02-28 22:57:00,1.56363,1.56378,1.56352,1.56353,319799999.0
2006-02-28 22:58:00,1.56362,1.56375,1.56356,1.5637,155200003.0
2006-02-28 22:59:00,1.5636,1.56365,1.56322,1.56322,413299997.0
2006-02-28 23:00:00,1.56349,1.56373,1.56313,1.5636,306799998.0
2006-02-28 23:01:00,1.5636,1.56382,1.5636,1.56377,360700001.0
2006-02-28 23:02:00,1.56372,1.56381,1.56364,1.56374,193699996.0
2006-02-28 23:03:00,1.56368,1.56377,1.56351,1.56377,241000001.0
2006-02-28 23:04:00,1.5637,1.56381,1.56356,1.56371,142300001.0
2006-02-28 23:05:00,1.56364,1.56378,1.56356,1.5637,226700004.0
2006-02-28 23:06:00,1.5636,1.56378,1.56354,1.56362,263400000.0
2006-02-28 23:07:00,1.5637,1.56375,1.56356,1.56367,207800001.0
2006-02-28 23:08:00,1.56365,1.56375,1.56354,1.56366,57500000.0
2006-02-28 23:09:00,1.56361,1.56382,1.56359,1.56375,321900010.0
2006-02-28 23:10:00,1.56361,1.56368,1.56351,1.56356,315799997.0
2006-02-28 23:11:00,1.56368,1.56381,1.56359,1.56373,147800000.0
2006-02-28 23:12:00,1.56374,1.56387,1.56374,1.56385,269800002.0
2006-02-28 23:13:00,1.56379,1.56379,1.56365,1.56365,189799999.0
2006-02-28 23:14:00,1.56363,1.5638,1.56363,1.5638,147600001.0
2006-02-28 23:15:00,1.56386,1.56388,1.56368,1.56377,267199998.0
2006-02-28 23:16:00,1.56381,1.56381,1.56358,1.5637,392800002.0
2006-02-28 23:17:00,1.56386,1.56392,1.56366,1.56382,430700003.0
2006-02-28 23:18:00,1.56389,1.56397,1.56375,1.56389,190200002.0
2006-02-28 23:19:00,1.56392,1.56402,1.56382,1.56383,283799997.0
2006-02-28 23:20:00,1.5638,1.564,1.5638,1.56392,290000002.0
2006-02-28 23:21:00,1.56375,1.56391,1.56375,1.56387,283700000.0
2006-02-28 23:22:00,1.56379,1.56395,1.56373,1.56381,118200000.0
2006-02-28 23:23:00,1.56384,1.56396,1.56384,1.56396,105000004.0
2006-02-28 23:24:00,1.56385,1.56385,1.56372,1.56372,60100000.0
2006-02-28 23:25:00,1.56384,1.56392,1.56371,1.56383,58100000.0
2006-02-28 23:26:00,1.56388,1.56393,1.56387,1.56392,54999999.0
2006-02-28 23:27:00,1.56381,1.56381,1.56372,1.56372,19800000.0
2006-02-28 23:28:00,1.56362,1.56367,1.56349,1.56367,261499998.0
2006-02-28 23:29:00,1.56368,1.56373,1.56356,1.56364,209300000.0
2006-02-28 23:30:00,1.56367,1.56375,1.5635,1.56365,334199996.0
2006-02-28 23:31:00,1.5636,1.56375,1.5636,1.56375,212000002.0
2006-02-28 23:32:00,1.56346,1.56365,1.56332,1.5636,314800004.0
2006-02-28 23:33:00,1.56359,1.56366,1.56348,1.56355,128600001.0
2006-02-28 23:34:00,1.56368,1.56368,1.56347,1.56347,159100000.0
2006-02-28 23:35:00,1.56352,1.56364,1.56352,1.56364,51600000.0
2006-02-28 23:36:00,1.56357,1.56376,1.56356,1.56376,248300005.0
2006-02-28 23:37:00,1.5636,1.5637,1.5636,1.5637,44000000.0
2006-02-28 23:38:00,1.56378,1.56378,1.56356,1.56358,243500004.0
2006-02-28 23:39:00,1.56368,1.56375,1.56362,1.5637,87200000.0
2006-02-28 23:40:00,1.56364,1.56375,1.56351,1.5637,236600002.0
2006-02-28 23:41:00,1.56373,1.56373,1.56349,1.56365,306799999.0
2006-02-28 23:42:00,1.56365,1.56372,1.56347,1.56347,294499996.0
2006-02-28 23:43:00,1.56359,1.56367,1.56355,1.56365,44700000.0
2006-02-28 23:44:00,1.56345,1.5637,1.56345,1.5637,253700002.0
2006-02-28 23:45:00,1.56363,1.5638,1.56362,1.56371,272900005.0
2006-02-28 23:46:00,1.56359,1.56375,1.56352,1.56363,158800000.0
2006-02-28 23:47:00,1.56372,1.56387,1.56363,1.56375,320300001.0
2006-02-28 23:48:00,1.56373,1.56377,1.56359,1.56372,266599999.0
2006-02-28 23:49:00,1.56367,1.56374,1.56348,1.56355,310600004.0
2006-02-28 23:50:00,1.56359,1.5637,1.56357,1.56363,213200001.0
2006-02-28 23:51:00,1.5636,1.56367,1.5635,1.56355,322000000.0
2006-02-28 23:52:00,1.56357,1.5637,1.56344,1.5637,263599997.0
2006-02-28 23:53:00,1.56356,1.5637,1.56344,1.5637,192900000.0
2006-02-28 23:54:00,1.56355,1.5637,1.56337,1.56355,334100000.0
2006-02-28 23:55:00,1.56363,1.56363,1.56345,1.56345,154900002.0
2006-02-28 23:56:00,1.56358,1.56358,1.5634,1.56342,159700001.0
2006-02-28 23:57:00,1.56341,1.56351,1.56311,1.56323,210300002.0
2006-02-28 23:58:00,1.56324,1.56344,1.56317,1.56344,166100002.0
2006-02-28 23:59:00,1.5635,1.56355,1.56342,1.56348,24800000.0
2006-03-01 00:00:00,1.56355,1.56355,1.5635,1.5635,23200000.0
2006-03-01 00:01:00,1.56314,1.56334,1.56286,1.56295,409800001.0
2006-03-01 00:02:00,1.56306,1.56339,1.56299,1.56324,510999993.0
2006-03-01 00:03:00,1.56318,1.56339,1.56309,1.56324,238199999.0
2006-03-01 00:04:00,1.56301,1.56341,1.56297,1.56318,403900002.0
2006-03-01 00:05:00,1.56328,1.56335,1.56308,1.5632,467599996.0
2006-03-01 00:06:00,1.56305,1.56358,1.56301,1.56329,387200004.0
2006-03-01 00:07:00,1.56349,1.56349,1.56312,1.56331,355300005.0
2006-03-01 00:08:00,1.56318,1.56366,1.56301,1.56345,290500004.0
2006-03-01 00:09:00,1.56345,1.56364,1.56328,1.5635,340800000.0
2006-03-01 00:10:00,1.56317,1.56327,1.5628,1.56294,309200002.0
2006-03-01 00:11:00,1.56323,1.56327,1.56286,1.56291,373199996.0
2006-03-01 00:12:00,1.56293,1.56324,1.56287,1.56307,567499994.0
2006-03-01 00:13:00,1.56298,1.56325,1.56281,1.56311,425100000.0
2006-03-01 00:14:00,1.56283,1.5631,1.56266,1.56284,340900003.0
2006-03-01 00:15:00,1.56305,1.56315,1.56266,1.56283,282300001.0
2006-03-01 00:16:00,1.56274,1.56306,1.56274,1.56287,500500003.0
2006-03-01 00:17:00,1.56298,1.56314,1.56274,1.56292,401000007.0
2006-03-01 00:18:00,1.56275,1.56315,1.56275,1.5629,342699997.0
2006-03-01 00:19:00,1.56263,1.5631,1.56263,1.56274,369600006.0
2006-03-01 00:20:00,1.56253,1.56336,1.56239,1.56295,245500000.0
2006-03-01 00:21:00,1.56305,1.56337,1.56294,1.56302,329300002.0
2006-03-01 00:22:00,1.56287,1.56331,1.56282,1.56331,79600000.0
2006-03-01 00:23:00,1.56337,1.56341,1.56295,1.56326,324800002.0
2006-03-01 00:24:00,1.5632,1.56345,1.56307,1.56307,321900004.0
2006-03-01 00:25:00,1.56343,1.56372,1.56324,1.56348,358399996.0
2006-03-01 00:26:00,1.56346,1.56364,1.56333,1.56355,506100002.0
2006-03-01 00:27:00,1.56341,1.56358,1.56326,1.56339,345299997.0
2006-03-01 00:28:00,1.56377,1.56377,1.56314,1.5633,290700000.0
2006-03-01 00:29:00,1.5632,1.56359,1.56315,1.56353,419700001.0
2006-03-01 00:30:00,1.56343,1.56367,1.56326,1.56342,368200001.0
2006-03-01 00:31:00,1.56292,1.5636,1.56284,1.5636,309900000.0
2006-03-01 00:32:00,1.56337,1.5635,1.56337,1.5635,85200000.0
2006-03-01 00:33:00,1.56356,1.56356,1.56337,1.56345,236400002.0
2006-03-01 00:34:00,1.56346,1.56356,1.56333,1.5634,210200001.0
2006-03-01 00:35:00,1.56337,1.56352,1.56336,1.56336,219000002.0
2006-03-01 00:36:00,1.56352,1.56359,1.56352,1.56359,47999999.0
2006-03-01 00:37:00,1.56365,1.56365,1.5636,1.5636,87099998.0
2006-03-01 00:38:00,1.56343,1.56362,1.56343,1.5636,227400002.0
2006-03-01 00:39:00,1.56348,1.56358,1.56347,1.56347,110200001.0
2006-03-01 00:40:00,1.56357,1.56363,1.56347,1.56347,170800004.0
2006-03-01 00:41:00,1.56359,1.56366,1.5635,1.56351,364400004.0
2006-03-01 00:42:00,1.56356,1.56362,1.56346,1.56349,275699999.0
2006-03-01 00:43:00,1.56353,1.5637,1.56342,1.5637,234200001.0
2006-03-01 00:44:00,1.56355,1.56368,1.56352,1.56365,238799998.0
2006-03-01 00:45:00,1.56359,1.56372,1.56345,1.56368,491200002.0
2006-03-01 00:46:00,1.5636,1.5637,1.56348,1.56355,310699997.0
2006-03-01 00:47:00,1.56365,1.56367,1.56343,1.56363,169400001.0
2006-03-01 00:48:00,1.56361,1.56369,1.56353,1.56363,388500006.0
2006-03-01 00:49:00,1.56366,1.56373,1.56355,1.56358,192500004.0
2006-03-01 00:50:00,1.56377,1.56385,1.56362,1.56385,270599997.0
2006-03-01 00:51:00,1.56371,1.56383,1.56349,1.56373,122299999.0
2006-03-01 00:52:00,1.56386,1.56389,1.56363,1.56375,387800005.0
2006-03-01 00:53:00,1.56376,1.5639,1.56363,1.56377,558799999.0
2006-03-01 00:54:00,1.5636,1.56378,1.56351,1.56367,198900000.0
2006-03-01 00:55:00,1.56357,1.56375,1.56352,1.5637,328500005.0
2006-03-01 00:56:00,1.56365,1.5637,1.5635,1.56358,127700002.0
2006-03-01 00:57:00,1.56342,1.56372,1.56334,1.56346,399400002.0
2006-03-01 00:58:00,1.56324,1.56348,1.56318,1.56339,191800001.0
2006-03-01 00:59:00,1.5633,1.56343,1.56315,1.56331,52700000.0
2006-03-01 01:00:00,1.56326,1.56345,1.56325,1.56331,365200004.0
2006-03-01 01:01:00,1.56345,1.5635,1.56327,1.56334,439399999.0
2006-03-01 01:02:00,1.56334,1.5635,1.56334,1.5635,168699999.0
2006-03-01 01:03:00,1.56353,1.56358,1.56325,1.5635,278499998.0
2006-03-01 01:04:00,1.56352,1.56357,1.56336,1.56347,563900001.0
2006-03-01 01:05:00,1.56343,1.56346,1.5633,1.56345,248400000.0
2006-03-01 01:06:00,1.56342,1.56352,1.56326,1.56339,203199996.0
2006-03-01 01:07:00,1.56334,1.56355,1.56332,1.56348,442400007.0
2006-03-01 01:08:00,1.56345,1.56348,1.56332,1.56348,246699999.0
2006-03-01 01:09:00,1.56343,1.5635,1.56333,1.56346,251700001.0
2006-03-01 01:10:00,1.56346,1.56348,1.56335,1.56335,338299997.0
2006-03-01 01:11:00,1.56323,1.56345,1.56323,1.56326,316099996.0
2006-03-01 01:12:00,1.56323,1.5633,1.56303,1.5631,218900002.0
2006-03-01 01:13:00,1.56312,1.56312,1.5628,1.5628,171200002.0
2006-03-01 01:14:00,1.56315,1.56323,1.56306,1.56315,309199997.0
2006-03-01 01:15:00,1.56322,1.56324,1.56308,1.56309,254700003.0
2006-03-01 01:16:00,1.56315,1.56318,1.56301,1.56302,151000000.0
2006-03-01 01:17:00,1.56312,1.56327,1.5628,1.56305,338000001.0
2006-03-01 01:18:00,1.56325,1.56333,1.56315,1.56315,282999998.0
2006-03-01 01:19:00,1.56322,1.5633,1.56307,1.56325,249399997.0
2006-03-01 01:20:00,1.56328,1.56328,1.5631,1.56313,202099999.0
2006-03-01 01:21:00,1.56323,1.5633,1.56315,1.56325,152000000.0
2006-03-01 01:22:00,1.56326,1.56333,1.56318,1.56325,302100000.0
2006-03-01 01:23:00,1.56315,1.56325,1.56315,1.56325,34200000.0
2006-03-01 01:24:00,1.56311,1.56328,1.56311,1.56328,110200000.0
2006-03-01 01:25:00,1.56305,1.56325,1.56305,1.56325,81500000.0
2006-03-01 01:26:00,1.56347,1.56353,1.56344,1.56346,103900004.0
2006-03-01 01:27:00,1.56336,1.56362,1.56336,1.56352,340099998.0
2006-03-01 01:28:00,1.56353,1.56366,1.56346,1.56349,308400004.0
2006-03-01 01:29:00,1.56347,1.56374,1.56342,1.56366,219300001.0
2006-03-01 01:30:00,1.56359,1.56377,1.56356,1.56377,114299999.0
2006-03-01 01:31:00,1.5637,1.56377,1.56352,1.56365,239600002.0
2006-03-01 01:32:00,1.56372,1.56378,1.56357,1.56369,311000002.0
2006-03-01 01:33:00,1.56352,1.56371,1.56351,1.56365,376599997.0
2006-03-01 01:34:00,1.56332,1.56365,1.56332,1.56365,429500005.0
2006-03-01 01:35:00,1.5634,1.56355,1.5634,1.56355,93499999.0
2006-03-01 01:36:00,1.56352,1.5636,1.56343,1.56358,153500000.0
2006-03-01 01:37:00,1.56358,1.5639,1.56358,1.56378,224799998.0
2006-03-01 01:38:00,1.56375,1.56383,1.56364,1.56383,372900007.0
2006-03-01 01:39:00,1.56361,1.56373,1.56346,1.5636,166499999.0
2006-03-01 01:40:00,1.56354,1.56364,1.56346,1.56346,160500000.0
2006-03-01 01:41:00,1.5636,1.56373,1.56352,1.56373,313500002.0
2006-03-01 01:42:00,1.56375,1.56383,1.56368,1.56369,225699998.0
2006-03-01 01:43:00,1.56361,1.56372,1.56347,1.56354,364899997.0
2006-03-01 01:44:00,1.56353,1.56367,1.56353,1.56367,169400003.0
2006-03-01 01:45:00,1.5637,1.5637,1.56365,1.56365,26699999.0
2006-03-01 01:46:00,1.56362,1.56371,1.56349,1.56366,187800002.0
2006-03-01 01:47:00,1.56364,1.56364,1.56341,1.56341,308200003.0
2006-03-01 01:48:00,1.56348,1.5636,1.56339,1.56359,269500003.0
2006-03-01 01:49:00,1.56345,1.56363,1.56341,1.56363,134200002.0
2006-03-01 01:50:00,1.56358,1.56365,1.56347,1.56358,118200000.0
2006-03-01 01:51:00,1.5636,1.5636,1.5635,1.5635,45500000.0
2006-03-01 01:52:00,1.56349,1.56362,1.5634,1.56352,204600005.0
2006-03-01 01:53:00,1.56366,1.56379,1.56357,1.56374,164099998.0
2006-03-01 01:54:00,1.56373,1.56381,1.56355,1.56355,201299998.0
2006-03-01 01:55:00,1.56359,1.56384,1.56357,1.56376,318199997.0
2006-03-01 01:56:00,1.56369,1.56381,1.56357,1.56359,349900002.0
2006-03-01 01:57:00,1.56379,1.56381,1.5637,1.56375,89500000.0
2006-03-01 01:58:00,1.56372,1.5638,1.56358,1.56367,140000000.0
2006-03-01 01:59:00,1.56354,1.56375,1.56354,1.56375,186800002.0
2006-03-01 02:00:00,1.56377,1.56379,1.56347,1.5636,314500003.0
2006-03-01 02:01:00,1.56367,1.56377,1.56359,1.56369,94300002.0
2006-03-01 02:02:00,1.56373,1.56378,1.56348,1.56358,321900000.0
2006-03-01 02:03:00,1.56355,1.5638,1.56355,1.56376,408200000.0
2006-03-01 02:04:00,1.56375,1.56378,1.56351,1.5637,447800000.0
2006-03-01 02:05:00,1.56367,1.56383,1.56348,1.56362,153600000.0
2006-03-01 02:06:00,1.56365,1.5637,1.56356,1.56364,239600000.0
2006-03-01 02:07:00,1.56358,1.56386,1.56358,1.56386,279199998.0
2006-03-01 02:08:00,1.56388,1.56388,1.5635,1.5635,238900000.0
2006-03-01 02:09:00,1.56365,1.5638,1.56361,1.56366,179800001.0
2006-03-01 02:10:00,1.5637,1.56388,1.56369,1.56377,290700005.0
2006-03-01 02:11:00,1.56379,1.56383,1.56362,1.56364,322400004.0
2006-03-01 02:12:00,1.56383,1.56383,1.56362,1.56372,505399997.0
2006-03-01 02:13:00,1.56372,1.56383,1.56364,1.56383,287499998.0
2006-03-01 02:14:00,1.56375,1.5639,1.56372,1.5639,194799999.0
2006-03-01 02:15:00,1.5637,1.56382,1.56356,1.56369,187800000.0
2006-03-01 02:16:00,1.5637,1.56381,1.56364,1.56368,376299998.0
2006-03-01 02:17:00,1.5636,1.56377,1.56349,1.5636,388200003.0
2006-03-01 02:18:00,1.56361,1.56373,1.56361,1.56373,209199999.0
2006-03-01 02:19:00,1.56381,1.56383,1.56381,1.56383,71799999.0
2006-03-01 02:20:00,1.5637,1.5638,1.56362,1.56372,189300000.0
2006-03-01 02:21:00,1.56375,1.56383,1.56363,1.5637,428800003.0
2006-03-01 02:22:00,1.56366,1.56376,1.56366,1.56368,132300000.0
2006-03-01 02:23:00,1.56391,1.5641,1.56387,1.56405,238900000.0
2006-03-01 02:24:00,1.56409,1.5644,1.56398,1.5644,223799996.0
2006-03-01 02:25:00,1.5641,1.56428,1.5641,1.56428,307200004.0
2006-03-01 02:26:00,1.56413,1.56424,1.56412,1.56421,138999999.0
2006-03-01 02:27:00,1.56418,1.56434,1.56411,1.56421,270400001.0
2006-03-01 02:28:00,1.5641,1.56432,1.56404,1.56419,201300002.0
2006-03-01 02:29:00,1.5642,1.5643,1.564,1.56422,355700004.0
2006-03-01 02:30:00,1.56418,1.56432,1.56398,1.56417,228599997.0
2006-03-01 02:31:00,1.5641,1.5642,1.5641,1.5642,77500000.0
2006-03-01 02:32:00,1.56416,1.56428,1.56406,1.56419,295199999.0
2006-03-01 02:33:00,1.5641,1.5642,1.5641,1.5642,75900002.0
2006-03-01 02:34:00,1.5642,1.5642,1.5641,1.5641,28399999.0
2006-03-01 02:35:00,1.56426,1.56427,1.56403,1.56408,366800002.0
2006-03-01 02:36:00,1.56395,1.56409,1.56388,1.56408,220699998.0
2006-03-01 02:37:00,1.56402,1.56418,1.56391,1.56404,230000005.0
2006-03-01 02:38:00,1.56406,1.56422,1.56396,1.564,242999999.0
2006-03-01 02:39:00,1.564,1.56417,1.564,1.56413,265400000.0
2006-03-01 02:40:00,1.56414,1.56417,1.56414,1.56417,53500000.0
2006-03-01 02:41:00,1.56413,1.56426,1.56403,1.56406,478000002.0
2006-03-01 02:42:00,1.56425,1.56431,1.56415,1.5642,181399998.0
2006-03-01 02:43:00,1.56429,1.5643,1.56417,1.5643,276499998.0
2006-03-01 02:44:00,1.56423,1.56424,1.56413,1.56418,116300001.0
2006-03-01 02:45:00,1.56407,1.5642,1.56407,1.5642,100700002.0
2006-03-01 02:46:00,1.56404,1.56418,1.56383,1.56383,206100001.0
2006-03-01 02:47:00,1.56385,1.56411,1.56385,1.56411,306600003.0
2006-03-01 02:48:00,1.5641,1.56415,1.56393,1.56393,397700006.0
2006-03-01 02:49:00,1.56404,1.56407,1.56387,1.56395,212400001.0
2006-03-01 02:50:00,1.56399,1.56403,1.56385,1.56403,334300000.0
2006-03-01 02:51:00,1.56396,1.56409,1.56387,1.564,215700000.0
2006-03-01 02:52:00,1.56395,1.56408,1.56384,1.56392,274299998.0
2006-03-01 02:53:00,1.564,1.56411,1.56389,1.56406,248200000.0
2006-03-01 02:54:00,1.56402,1.56416,1.56395,1.5641,220200001.0
2006-03-01 02:55:00,1.5641,1.56418,1.56392,1.56393,332700000.0
2006-03-01 02:56:00,1.56396,1.56408,1.56387,1.564,87900000.0
2006-03-01 02:57:00,1.56408,1.56408,1.56378,1.56388,147499999.0
2006-03-01 02:58:00,1.56392,1.56399,1.56379,1.56385,235000005.0
2006-03-01 02:59:00,1.56387,1.56406,1.56387,1.564,251499996.0
2006-03-01 03:00:00,1.56386,1.56399,1.56381,1.56393,86300002.0
2006-03-01 03:01:00,1.56388,1.56407,1.56377,1.5639,535899997.0
2006-03-01 03:02:00,1.56396,1.5641,1.56381,1.56405,341599999.0
2006-03-01 03:03:00,1.56406,1.56413,1.56387,1.56389,379600005.0
2006-03-01 03:04:00,1.56389,1.56402,1.56375,1.56388,241199998.0
2006-03-01 03:05:00,1.56375,1.56395,1.56367,1.5639,371200002.0
2006-03-01 03:06:00,1.56385,1.56398,1.56378,1.56392,248100001.0
2006-03-01 03:07:00,1.56385,1.56393,1.56372,1.5638,270000003.0
2006-03-01 03:08:00,1.5639,1.56395,1.56379,1.5638,331500002.0
2006-03-01 03:09:00,1.5639,1.5639,1.5637,1.5637,88400000.0
2006-03-01 03:10:00,1.56398,1.56398,1.56374,1.56387,160700000.0
2006-03-01 03:11:00,1.56377,1.56395,1.56375,1.56383,190300000.0
2006-03-01 03:12:00,1.56378,1.56397,1.56364,1.56397,260300001.0
2006-03-01 03:13:00,1.56392,1.56401,1.56374,1.56385,402400007.0
2006-03-01 03:14:00,1.56383,1.56402,1.56369,1.56393,104100000.0
2006-03-01 03:15:00,1.56398,1.56399,1.56382,1.56388,361599998.0
2006-03-01 03:16:00,1.56384,1.56405,1.56368,1.56385,200800000.0
2006-03-01 03:17:00,1.56397,1.56405,1.56386,1.564,358100002.0
2006-03-01 03:18:00,1.56386,1.564,1.56386,1.564,157999998.0
2006-03-01 03:19:00,1.56399,1.56405,1.56386,1.56398,246399997.0
2006-03-01 03:20:00,1.564,1.56412,1.56399,1.56405,258500000.0
2006-03-01 03:21:00,1.56395,1.56395,1.56385,1.56385,26300000.0
2006-03-01 03:22:00,1.56394,1.56402,1.5639,1.56395,71100002.0
2006-03-01 03:23:00,1.564,1.56402,1.56381,1.56381,245400000.0
2006-03-01 03:24:00,1.564,1.56405,1.56386,1.56399,346500004.0
2006-03-01 03:25:00,1.56394,1.56408,1.56384,1.56397,360700007.0
2006-03-01 03:26:00,1.56398,1.56398,1.56385,1.56385,11000000.0
2006-03-01 03:27:00,1.56396,1.56405,1.56381,1.56384,422700003.0
2006-03-01 03:28:00,1.56386,1.56393,1.56381,1.56387,228300001.0
2006-03-01 03:29:00,1.56373,1.56396,1.56373,1.56396,104000000.0
2006-03-01 03:30:00,1.56376,1.56388,1.56376,1.56388,64600003.0
2006-03-01 03:31:00,1.5638,1.5639,1.5638,1.5639,45600000.0
2006-03-01 03:32:00,1.5637,1.56398,1.5637,1.56395,272299996.0
2006-03-01 03:33:00,1.56395,1.56395,1.56373,1.56383,189499998.0
2006-03-01 03:34:00,1.56388,1.56395,1.56373,1.56385,346000000.0
2006-03-01 03:35:00,1.5638,1.5639,1.5638,1.5639,91099998.0
2006-03-01 03:36:00,1.56383,1.56391,1.56377,1.56384,99000002.0
2006-03-01 03:37:00,1.56378,1.56391,1.56366,1.56372,241700003.0
2006-03-01 03:38:00,1.56385,1.56385,1.56372,1.56372,46400000.0
2006-03-01 03:39:00,1.56355,1.56372,1.56355,1.56372,43400000.0
2006-03-01 03:40:00,1.56365,1.56365,1.56335,1.5634,421599997.0
2006-03-01 03:41:00,1.56351,1.56356,1.56335,1.56339,181800002.0
2006-03-01 03:42:00,1.56345,1.5635,1.56328,1.56345,389999998.0
2006-03-01 03:43:00,1.56332,1.5635,1.56328,1.5634,223500002.0
2006-03-01 03:44:00,1.56349,1.56358,1.56339,1.56346,171100001.0
2006-03-01 03:45:00,1.56351,1.56361,1.56339,1.56354,297300005.0
2006-03-01 03:46:00,1.56344,1.56362,1.56338,1.5636,298000005.0
2006-03-01 03:47:00,1.56353,1.5636,1.56342,1.56354,132200000.0
2006-03-01 03:48:00,1.5636,1.5636,1.56337,1.56337,124600001.0
2006-03-01 03:49:00,1.5634,1.56358,1.5634,1.56358,174100003.0
2006-03-01 03:50:00,1.5635,1.56368,1.5635,1.5636,242899996.0
2006-03-01 03:51:00,1.56365,1.56372,1.5635,1.5635,332600005.0
2006-03-01 03:52:00,1.56346,1.56365,1.56346,1.56347,227699996.0
2006-03-01 03:53:00,1.56355,1.56367,1.56355,1.56367,123800004.0
2006-03-01 03:54:00,1.56361,1.56367,1.56332,1.56362,230400001.0
2006-03-01 03:55:00,1.56336,1.56353,1.56336,1.56353,75000000.0
2006-03-01 03:56:00,1.5634,1.56365,1.5634,1.56365,169300001.0
2006-03-01 03:57:00,1.5636,1.56365,1.5636,1.56365,33600000.0
2006-03-01 03:58:00,1.56351,1.56368,1.56342,1.56355,154400000.0
2006-03-01 03:59:00,1.56356,1.56369,1.56342,1.56349,308199999.0
2006-03-01 04:00:00,1.56358,1.56365,1.56352,1.5636,69499998.0
2006-03-01 04:01:00,1.5636,1.56367,1.56343,1.56348,496299996.0
2006-03-01 04:02:00,1.5636,1.56367,1.56353,1.5636,334399998.0
2006-03-01 04:03:00,1.56355,1.56367,1.56342,1.56342,248700003.0
2006-03-01 04:04:00,1.5636,1.56365,1.5636,1.56365,48099999.0
2006-03-01 04:05:00,1.56348,1.56369,1.56347,1.56369,163400000.0
2006-03-01 04:06:00,1.56355,1.5637,1.56351,1.5637,416200002.0
2006-03-01 04:07:00,1.56351,1.5637,1.56334,1.5637,278700001.0
2006-03-01 04:08:00,1.56365,1.5637,1.56347,1.56362,264400002.0
2006-03-01 04:09:00,1.56352,1.5637,1.56333,1.56356,194200001.0
2006-03-01 04:10:00,1.56365,1.5637,1.56354,1.56363,141800000.0
2006-03-01 04:11:00,1.56365,1.5637,1.56345,1.56345,389499996.0
2006-03-01 04:12:00,1.56358,1.56368,1.56345,1.5636,247800001.0
2006-03-01 04:13:00,1.56355,1.56355,1.5634,1.5634,10400000.0
2006-03-01 04:14:00,1.5635,1.5636,1.5635,1.5636,94200001.0
2006-03-01 04:15:00,1.56365,1.56365,1.5636,1.5636,114200000.0
2006-03-01 04:16:00,1.56363,1.56368,1.56341,1.56351,304200000.0
2006-03-01 04:17:00,1.5636,1.5636,1.5635,1.5635,137500002.0
2006-03-01 04:18:00,1.56352,1.56365,1.56352,1.56365,68000000.0
2006-03-01 04:19:00,1.56341,1.5636,1.56338,1.56355,321000001.0
2006-03-01 04:20:00,1.56351,1.56363,1.56335,1.5635,84800000.0
2006-03-01 04:21:00,1.56363,1.56364,1.56338,1.56338,348200002.0
2006-03-01 04:22:00,1.5634,1.56357,1.56335,1.56344,304200000.0
2006-03-01 04:23:00,1.56355,1.56367,1.56342,1.56355,406300002.0
2006-03-01 04:24:00,1.56345,1.56364,1.56342,1.56359,221500005.0
2006-03-01 04:25:00,1.56366,1.56369,1.5634,1.56346,220900002.0
2006-03-01 04:26:00,1.56365,1.56365,1.5635,1.56358,196800000.0
2006-03-01 04:27:00,1.56353,1.56359,1.56352,1.56356,155699997.0
2006-03-01 04:28:00,1.5633,1.56347,1.5633,1.56347,82200000.0
2006-03-01 04:29:00,1.56337,1.56355,1.56333,1.56334,210299996.0
2006-03-01 04:30:00,1.5635,1.56359,1.56334,1.56334,379900006.0
2006-03-01 04:31:00,1.56344,1.56362,1.56334,1.56356,398299998.0
2006-03-01 04:32:00,1.56347,1.56353,1.56335,1.56345,268199997.0
2006-03-01 04:33:00,1.56355,1.56356,1.56328,1.5635,380500001.0
2006-03-01 04:34:00,1.56345,1.56345,1.56335,1.56335,81400002.0
2006-03-01 04:35:00,1.56333,1.56353,1.56327,1.56353,264299999.0
2006-03-01 04:36:00,1.56331,1.56335,1.56325,1.5633,73300002.0
2006-03-01 04:37:00,1.56318,1.5632,1.56298,1.56298,385600003.0
2006-03-01 04:38:00,1.56317,1.56339,1.5631,1.56325,255200003.0
2006-03-01 04:39:00,1.56321,1.5633,1.56298,1.56309,228199998.0
2006-03-01 04:40:00,1.56317,1.56325,1.56304,1.56317,193299999.0
2006-03-01 04:41:00,1.5632,1.5632,1.56301,1.56301,196500001.0
2006-03-01 04:42:00,1.56311,1.56325,1.5631,1.5632,429600000.0
2006-03-01 04:43:00,1.56327,1.56331,1.56307,1.56307,264099997.0
2006-03-01 04:44:00,1.5632,1.56325,1.5632,1.56325,41699998.0
2006-03-01 04:45:00,1.56315,1.56325,1.56297,1.56297,244000001.0
2006-03-01 04:46:00,1.56322,1.56323,1.56312,1.56318,120600001.0
2006-03-01 04:47:00,1.56316,1.56328,1.56303,1.56325,213199999.0
2006-03-01 04:48:00,1.56328,1.56335,1.56316,1.56316,230300001.0
2006-03-01 04:49:00,1.56337,1.56337,1.56313,1.5632,456899998.0
2006-03-01 04:50:00,1.56315,1.5633,1.56302,1.56324,161300001.0
2006-03-01 04:51:00,1.5632,1.5633,1.5632,1.5633,73499999.0
2006-03-01 04:52:00,1.56333,1.56349,1.56327,1.56327,238599997.0
2006-03-01 04:53:00,1.5633,1.56347,1.56316,1.56338,54300000.0
2006-03-01 04:54:00,1.56342,1.56343,1.56323,1.5633,207899998.0
2006-03-01 04:55:00,1.56338,1.56342,1.56325,1.5633,70500000.0
2006-03-01 04:56:00,1.5633,1.5634,1.5633,1.5634,35200001.0
2006-03-01 04:57:00,1.56339,1.56344,1.56324,1.56337,225400001.0
2006-03-01 04:58:00,1.56344,1.56349,1.56329,1.56335,303099996.0
2006-03-01 04:59:00,1.56345,1.56345,1.56335,1.56335,55900002.0
2006-03-01 05:00:00,1.56345,1.5635,1.56333,1.56335,407800008.0
2006-03-01 05:01:00,1.56335,1.56347,1.56335,1.56345,188599999.0
2006-03-01 05:02:00,1.56323,1.5635,1.56323,1.56345,327500004.0
2006-03-01 05:03:00,1.56344,1.56352,1.56328,1.5634,192200000.0
2006-03-01 05:04:00,1.5635,1.5635,1.56329,1.56329,261400001.0
2006-03-01 05:05:00,1.56347,1.56358,1.56342,1.5635,233200008.0
2006-03-01 05:06:00,1.56348,1.56355,1.56341,1.5635,67999999.0
2006-03-01 05:07:00,1.56352,1.5636,1.56348,1.56355,445300004.0
2006-03-01 05:08:00,1.56338,1.56355,1.56331,1.56339,345500001.0
2006-03-01 05:09:00,1.56332,1.56357,1.56332,1.56348,130800004.0
2006-03-01 05:10:00,1.56347,1.56361,1.56332,1.5635,416699998.0
2006-03-01 05:11:00,1.56358,1.56362,1.56337,1.56337,142300000.0
2006-03-01 05:12:00,1.56343,1.56361,1.56339,1.5636,296699999.0
2006-03-01 05:13:00,1.5636,1.5636,1.56345,1.56345,162500001.0
2006-03-01 05:14:00,1.56355,1.56363,1.56345,1.56345,223000004.0
2006-03-01 05:15:00,1.5634,1.56352,1.56337,1.56343,158999999.0
2006-03-01 05:16:00,1.56335,1.5635,1.56335,1.5635,79100000.0
2006-03-01 05:17:00,1.56357,1.56357,1.56345,1.56353,93600000.0
2006-03-01 05:18:00,1.56344,1.5636,1.56342,1.56342,132699998.0
2006-03-01 05:19:00,1.56345,1.56353,1.56331,1.56343,215499998.0
2006-03-01 05:20:00,1.5635,1.56357,1.56336,1.56339,333200001.0
2006-03-01 05:21:00,1.56333,1.56347,1.56315,1.56335,437800002.0
2006-03-01 05:22:00,1.56347,1.56353,1.56337,1.56338,293300002.0
2006-03-01 05:23:00,1.56351,1.56351,1.5633,1.56348,427400002.0
2006-03-01 05:24:00,1.56325,1.56355,1.56325,1.56353,308300003.0
2006-03-01 05:25:00,1.56337,1.56357,1.56337,1.56354,328799996.0
2006-03-01 05:26:00,1.56355,1.5636,1.56347,1.56353,21500000.0
2006-03-01 05:27:00,1.56332,1.5636,1.56332,1.56352,264499996.0
2006-03-01 05:28:00,1.56357,1.56363,1.56345,1.56348,151700000.0
2006-03-01 05:29:00,1.5636,1.56365,1.56352,1.56358,49099999.0
2006-03-01 05:30:00,1.5635,1.56362,1.56346,1.56362,250000001.0
2006-03-01 05:31:00,1.5636,1.5636,1.56355,1.56355,68400000.0
2006-03-01 05:32:00,1.56355,1.5636,1.56345,1.56345,286199998.0
2006-03-01 05:33:00,1.56347,1.56362,1.56332,1.56352,289799999.0
2006-03-01 05:34:00,1.56355,1.5636,1.56338,1.56353,257100001.0
2006-03-01 05:35:00,1.56345,1.56355,1.56345,1.56355,35100000.0
2006-03-01 05:36:00,1.56338,1.56363,1.56335,1.5636,274900005.0
2006-03-01 05:37:00,1.5636,1.5636,1.56334,1.56335,337200002.0
2006-03-01 05:38:00,1.56362,1.56366,1.5634,1.5634,237400001.0
2006-03-01 05:39:00,1.56351,1.56365,1.56339,1.56342,256000000.0
2006-03-01 05:40:00,1.5636,1.5636,1.56336,1.56336,109300002.0
2006-03-01 05:41:00,1.56355,1.5636,1.56347,1.56353,94200001.0
2006-03-01 05:42:00,1.56345,1.56357,1.5634,1.56353,30900000.0
2006-03-01 05:43:00,1.56355,1.56367,1.56342,1.56359,181200000.0
2006-03-01 05:44:00,1.56356,1.56365,1.56344,1.56355,58400000.0
2006-03-01 05:45:00,1.5636,1.56365,1.56351,1.56351,240000004.0
2006-03-01 05:46:00,1.56357,1.56365,1.56348,1.56358,96600000.0
2006-03-01 05:47:00,1.56357,1.56365,1.56337,1.5636,286000000.0
2006-03-01 05:48:00,1.56362,1.56367,1.56346,1.56346,438200000.0
2006-03-01 05:49:00,1.56347,1.56367,1.56338,1.56353,290900000.0
2006-03-01 05:50:00,1.56358,1.56365,1.56342,1.5636,381400001.0
2006-03-01 05:51:00,1.5636,1.56368,1.56349,1.5635,336000006.0
2006-03-01 05:52:00,1.56357,1.56365,1.56344,1.5636,281199998.0
2006-03-01 05:53:00,1.56351,1.56378,1.56348,1.5636,382699999.0
2006-03-01 05:54:00,1.5636,1.56368,1.56342,1.56342,419399998.0
2006-03-01 05:55:00,1.56343,1.56364,1.56338,1.56345,171800000.0
2006-03-01 05:56:00,1.5634,1.56343,1.56331,1.56335,43200000.0
2006-03-01 05:57:00,1.56335,1.56362,1.56335,1.56362,274199997.0
2006-03-01 05:58:00,1.5635,1.56361,1.56333,1.56355,331800002.0
2006-03-01 05:59:00,1.56366,1.56369,1.56352,1.56356,335600003.0
2006-03-01 06:00:00,1.56365,1.5637,1.56344,1.56361,218800001.0
2006-03-01 06:01:00,1.56372,1.56383,1.56356,1.56358,334400000.0
2006-03-01 06:02:00,1.5637,1.5637,1.5636,1.5636,298000003.0
2006-03-01 06:03:00,1.5637,1.56375,1.5636,1.56368,324900001.0
2006-03-01 06:04:00,1.5635,1.56375,1.5635,1.5637,357500001.0
2006-03-01 06:05:00,1.56372,1.56383,1.56363,1.56363,211100001.0
2006-03-01 06:06:00,1.56373,1.56381,1.56364,1.56372,450800004.0
2006-03-01 06:07:00,1.56373,1.56382,1.56352,1.56367,222199998.0
2006-03-01 06:08:00,1.56382,1.56402,1.56376,1.56376,256900001.0
2006-03-01 06:09:00,1.56394,1.56394,1.56361,1.56376,326799998.0
2006-03-01 06:10:00,1.56373,1.56401,1.5637,1.56386,199400000.0
2006-03-01 06:11:00,1.56395,1.56398,1.56377,1.5638,316499997.0
2006-03-01 06:12:00,1.56369,1.56395,1.56369,1.56395,202200000.0
2006-03-01 06:13:00,1.5639,1.56393,1.56378,1.56378,105900000.0
2006-03-01 06:14:00,1.56393,1.56393,1.56371,1.56379,319500002.0
2006-03-01 06:15:00,1.5639,1.5639,1.56369,1.56385,324800001.0
2006-03-01 06:16:00,1.56374,1.56388,1.56367,1.56388,281000000.0
2006-03-01 06:17:00,1.56376,1.5639,1.56376,1.5639,179699999.0
2006-03-01 06:18:00,1.56389,1.56389,1.56367,1.56374,323000004.0
2006-03-01 06:19:00,1.56372,1.56386,1.56364,1.56375,282499997.0
2006-03-01 06:20:00,1.56377,1.56385,1.56364,1.5638,249299998.0
2006-03-01 06:21:00,1.56375,1.56386,1.56371,1.56386,185300002.0
2006-03-01 06:22:00,1.56381,1.56389,1.56361,1.56376,321700000.0
2006-03-01 06:23:00,1.5638,1.5638,1.56344,1.56351,362699995.0
2006-03-01 06:24:00,1.56355,1.56356,1.56328,1.56345,234500000.0
2006-03-01 06:25:00,1.56336,1.56353,1.56334,1.56346,311200002.0
2006-03-01 06:26:00,1.5636,1.56362,1.56331,1.56349,326899997.0
2006-03-01 06:27:00,1.56353,1.56363,1.56349,1.5636,246100001.0
2006-03-01 06:28:00,1.56353,1.5636,1.56335,1.56348,263700002.0
2006-03-01 06:29:00,1.56357,1.56357,1.56336,1.56348,250900001.0
2006-03-01 06:30:00,1.56341,1.56353,1.56333,1.56342,189800001.0
2006-03-01 06:31:00,1.56343,1.56343,1.56327,1.56327,148500001.0
2006-03-01 06:32:00,1.56326,1.56343,1.56325,1.5634,415400001.0
2006-03-01 06:33:00,1.56343,1.56358,1.56335,1.56344,93500001.0
2006-03-01 06:34:00,1.56368,1.56387,1.56362,1.56387,283000003.0
2006-03-01 06:35:00,1.5638,1.56382,1.5635,1.5635,250300001.0
2006-03-01 06:36:00,1.56347,1.56358,1.56337,1.56355,138600000.0
2006-03-01 06:37:00,1.56376,1.56378,1.5636,1.56368,262800002.0
2006-03-01 06:38:00,1.56367,1.5638,1.56358,1.56367,166900000.0
2006-03-01 06:39:00,1.56369,1.5639,1.56364,1.5639,269199999.0
2006-03-01 06:40:00,1.56382,1.56386,1.5636,1.5636,356400003.0
2006-03-01 06:41:00,1.56379,1.56379,1.56347,1.56364,236500000.0
2006-03-01 06:42:00,1.56373,1.56375,1.56359,1.56367,286799999.0
2006-03-01 06:43:00,1.5636,1.56369,1.56344,1.5636,176100002.0
2006-03-01 06:44:00,1.56349,1.5636,1.56345,1.56353,128700002.0
2006-03-01 06:45:00,1.5635,1.56358,1.56335,1.56346,331499999.0
2006-03-01 06:46:00,1.56346,1.56346,1.5632,1.5632,380299998.0
2006-03-01 06:47:00,1.56321,1.56343,1.56321,1.56336,363399995.0
2006-03-01 06:48:00,1.56342,1.56348,1.56337,1.56341,161699999.0
2006-03-01 06:49:00,1.56336,1.56345,1.56325,1.56327,162200000.0
2006-03-01 06:50:00,1.56322,1.5635,1.56321,1.5635,338000003.0
2006-03-01 06:51:00,1.56343,1.56355,1.56337,1.56355,222699999.0
2006-03-01 06:52:00,1.56358,1.56366,1.56348,1.5636,298100002.0
2006-03-01 06:53:00,1.56345,1.56367,1.56342,1.56343,365899999.0
2006-03-01 06:54:00,1.56336,1.56363,1.56336,1.56355,302200006.0
2006-03-01 06:55:00,1.5636,1.5636,1.56339,1.56349,262600003.0
2006-03-01 06:56:00,1.5635,1.56355,1.56334,1.56334,240200004.0
2006-03-01 06:57:00,1.56345,1.56363,1.56343,1.56347,198400000.0
2006-03-01 06:58:00,1.5636,1.5636,1.56355,1.56355,104199999.0
2006-03-01 06:59:00,1.56353,1.56353,1.56335,1.56335,279400001.0
2006-03-01 07:00:00,1.56337,1.56358,1.56325,1.5634,427399996.0
2006-03-01 07:01:00,1.56346,1.56354,1.56337,1.56347,254900000.0
2006-03-01 07:02:00,1.56342,1.56353,1.56342,1.56353,50400000.0
2006-03-01 07:03:00,1.56348,1.56362,1.56348,1.5636,137600000.0
2006-03-01 07:04:00,1.56352,1.5637,1.56333,1.56361,299900000.0
2006-03-01 07:05:00,1.56357,1.56369,1.5635,1.56362,211600002.0
2006-03-01 07:06:00,1.56357,1.56372,1.56355,1.56368,307999996.0
2006-03-01 07:07:00,1.56369,1.56388,1.56359,1.56367,282599999.0
2006-03-01 07:08:00,1.5636,1.56375,1.5636,1.56375,32000000.0
2006-03-01 07:09:00,1.5638,1.56389,1.56362,1.56362,195400001.0
2006-03-01 07:10:00,1.56356,1.56377,1.56356,1.56377,168500005.0
2006-03-01 07:11:00,1.56372,1.5638,1.56361,1.56365,192500000.0
2006-03-01 07:12:00,1.56366,1.5638,1.56366,1.56371,368500004.0
2006-03-01 07:13:00,1.5636,1.56379,1.56358,1.56373,264100001.0
2006-03-01 07:14:00,1.5637,1.5638,1.56359,1.56371,20300000.0
2006-03-01 07:15:00,1.56367,1.56379,1.56357,1.56377,416200002.0
2006-03-01 07:16:00,1.56352,1.56373,1.56352,1.5637,235600000.0
2006-03-01 07:17:00,1.5636,1.5637,1.5636,1.5637,129500001.0
2006-03-01 07:18:00,1.5636,1.56375,1.56353,1.56353,151099999.0
2006-03-01 07:19:00,1.56354,1.56367,1.56354,1.56367,55099998.0
2006-03-01 07:20:00,1.56367,1.56378,1.56358,1.56362,261900000.0
2006-03-01 07:21:00,1.5636,1.56375,1.56355,1.56355,207800000.0
2006-03-01 07:22:00,1.56365,1.56378,1.56349,1.56371,297200002.0
2006-03-01 07:23:00,1.56367,1.5637,1.56355,1.56359,66300002.0
2006-03-01 07:24:00,1.56367,1.56375,1.56354,1.56367,254000002.0
2006-03-01 07:25:00,1.56354,1.5637,1.56354,1.5637,273800001.0
2006-03-01 07:26:00,1.56362,1.56373,1.56335,1.56363,213000001.0
2006-03-01 07:27:00,1.56353,1.56365,1.56343,1.5636,325800004.0
2006-03-01 07:28:00,1.56363,1.56369,1.56351,1.56363,99600000.0
2006-03-01 07:29:00,1.56358,1.5637,1.56357,1.56367,230600002.0
2006-03-01 07:30:00,1.56365,1.5637,1.56355,1.56364,172499999.0
2006-03-01 07:31:00,1.56359,1.56367,1.56359,1.56367,57500000.0
2006-03-01 07:32:00,1.56362,1.5637,1.56344,1.5636,329100006.0
2006-03-01 07:33:00,1.56368,1.56381,1.56359,1.56373,109499999.0
2006-03-01 07:34:00,1.5637,1.56385,1.56366,1.5638,265000003.0
2006-03-01 07:35:00,1.5637,1.5639,1.5637,1.56387,285000004.0
2006-03-01 07:36:00,1.56372,1.56385,1.56372,1.56385,69500002.0
2006-03-01 07:37:00,1.56387,1.56394,1.56375,1.56382,319900003.0
2006-03-01 07:38:00,1.56385,1.56385,1.56375,1.56375,67099999.0
2006-03-01 07:39:00,1.5639,1.5639,1.56377,1.56377,165299999.0
2006-03-01 07:40:00,1.56382,1.5639,1.56371,1.56382,271400001.0
2006-03-01 07:41:00,1.56368,1.56388,1.56352,1.56388,358200001.0
2006-03-01 07:42:00,1.56374,1.56393,1.5637,1.56393,264400000.0
2006-03-01 07:43:00,1.56375,1.5639,1.56371,1.5639,357800001.0
2006-03-01 07:44:00,1.56383,1.5639,1.56373,1.5638,106300000.0
2006-03-01 07:45:00,1.56388,1.56388,1.5637,1.5637,364200007.0
2006-03-01 07:46:00,1.56376,1.56383,1.56357,1.56383,347399997.0
2006-03-01 07:47:00,1.56382,1.56388,1.56362,1.56363,283000000.0
2006-03-01 07:48:00,1.56374,1.56374,1.56355,1.56359,218200000.0
2006-03-01 07:49:00,1.5637,1.56375,1.5636,1.5636,261200003.0
2006-03-01 07:50:00,1.56367,1.56373,1.56354,1.5636,111200000.0
2006-03-01 07:51:00,1.56375,1.56378,1.56351,1.56351,403500000.0
2006-03-01 07:52:00,1.56362,1.56379,1.56362,1.56374,330600004.0
2006-03-01 07:53:00,1.5638,1.56391,1.56366,1.56374,262799999.0
2006-03-01 07:54:00,1.56358,1.56395,1.56358,1.56395,395699996.0
2006-03-01 07:55:00,1.5638,1.56394,1.56373,1.56383,355700001.0
2006-03-01 07:56:00,1.56392,1.56392,1.56386,1.56386,143699996.0
2006-03-01 07:57:00,1.56385,1.5639,1.56385,1.5639,10400000.0
2006-03-01 07:58:00,1.56381,1.56391,1.56362,1.56379,241200000.0
2006-03-01 07:59:00,1.56384,1.5639,1.56374,1.56385,237299999.0
2006-03-01 08:00:00,1.56366,1.56382,1.56366,1.56382,109300000.0
2006-03-01 08:01:00,1.56385,1.56392,1.56374,1.56386,495500003.0
2006-03-01 08:02:00,1.5639,1.5639,1.56365,1.56373,295500003.0
2006-03-01 08:03:00,1.56363,1.56388,1.56363,1.56388,59100000.0
2006-03-01 08:04:00,1.56388,1.56388,1.56377,1.56377,90300001.0
2006-03-01 08:05:00,1.56385,1.5639,1.56385,1.5639,51600000.0
2006-03-01 08:06:00,1.56375,1.56394,1.56356,1.56376,416800008.0
2006-03-01 08:07:00,1.5638,1.56405,1.5638,1.56403,470200002.0
2006-03-01 08:08:00,1.56397,1.56397,1.5638,1.5638,163200000.0
2006-03-01 08:09:00,1.56372,1.56393,1.56372,1.5639,272500004.0
2006-03-01 08:10:00,1.56356,1.56395,1.56356,1.5639,114499998.0
2006-03-01 08:11:00,1.56372,1.56395,1.56372,1.56395,151700000.0
2006-03-01 08:12:00,1.5637,1.56385,1.5637,1.56385,15200000.0
2006-03-01 08:13:00,1.56387,1.56395,1.56374,1.56384,315500003.0
2006-03-01 08:14:00,1.5639,1.56395,1.5637,1.5637,296000000.0
2006-03-01 08:15:00,1.56385,1.56393,1.56373,1.56383,28000000.0
2006-03-01 08:16:00,1.56363,1.5639,1.56363,1.5639,152599998.0
2006-03-01 08:17:00,1.56379,1.56387,1.56359,1.5636,204999999.0
2006-03-01 08:18:00,1.5637,1.56377,1.56366,1.56376,43000001.0
2006-03-01 08:19:00,1.56363,1.56372,1.56346,1.56363,313699998.0
2006-03-01 08:20:00,1.56366,1.56375,1.56356,1.5636,343699999.0
2006-03-01 08:21:00,1.56348,1.5638,1.56348,1.5638,210400000.0
2006-03-01 08:22:00,1.56378,1.56378,1.56355,1.56368,136000002.0
2006-03-01 08:23:00,1.56356,1.5637,1.56347,1.5636,103099997.0
2006-03-01 08:24:00,1.56363,1.56373,1.56341,1.56341,176900000.0
2006-03-01 08:25:00,1.56368,1.56378,1.56358,1.56364,126400001.0
2006-03-01 08:26:00,1.56381,1.56389,1.56367,1.56379,234900001.0
2006-03-01 08:27:00,1.5637,1.56385,1.56351,1.56376,157700004.0
2006-03-01 08:28:00,1.56368,1.56383,1.56361,1.56372,312300000.0
2006-03-01 08:29:00,1.56368,1.56382,1.56368,1.56382,89500002.0
2006-03-01 08:30:00,1.56373,1.56381,1.56355,1.56367,245900000.0
2006-03-01 08:31:00,1.56372,1.56387,1.56356,1.56374,477300004.0
2006-03-01 08:32:00,1.56384,1.56399,1.56384,1.56395,218800002.0
2006-03-01 08:33:00,1.5639,1.56398,1.56374,1.56389,296299997.0
2006-03-01 08:34:00,1.56381,1.5639,1.56357,1.56375,190300000.0
2006-03-01 08:35:00,1.56395,1.56395,1.5639,1.5639,6000000.0
2006-03-01 08:36:00,1.5639,1.56395,1.5639,1.56395,51100001.0
2006-03-01 08:37:00,1.56377,1.56394,1.56372,1.56392,334599998.0
2006-03-01 08:38:00,1.56366,1.56379,1.56366,1.56379,103799999.0
2006-03-01 08:39:00,1.56379,1.56388,1.56373,1.56381,290000002.0
2006-03-01 08:40:00,1.56372,1.56385,1.56369,1.56376,250900002.0
2006-03-01 08:41:00,1.56376,1.56385,1.56362,1.5638,222300000.0
2006-03-01 08:42:00,1.56365,1.56379,1.56356,1.56375,354199997.0
2006-03-01 08:43:00,1.5637,1.56381,1.56363,1.5638,191200000.0
2006-03-01 08:44:00,1.56377,1.56384,1.56369,1.56375,118099999.0
2006-03-01 08:45:00,1.56368,1.56386,1.56352,1.56385,378200001.0
2006-03-01 08:46:00,1.56375,1.56377,1.56357,1.56365,185500004.0
2006-03-01 08:47:00,1.56358,1.56382,1.56358,1.56382,513400001.0
2006-03-01 08:48:00,1.56376,1.56388,1.56358,1.56373,287500002.0
2006-03-01 08:49:00,1.56341,1.56359,1.56334,1.56355,355800001.0
2006-03-01 08:50:00,1.56339,1.56363,1.56338,1.56347,274399998.0
2006-03-01 08:51:00,1.56345,1.56364,1.56345,1.56364,32000000.0
2006-03-01 08:52:00,1.56356,1.56373,1.5635,1.56358,352400000.0
2006-03-01 08:53:00,1.5635,1.56365,1.5635,1.56365,260500000.0
2006-03-01 08:54:00,1.56339,1.56358,1.56338,1.56351,269100001.0
2006-03-01 08:55:00,1.56362,1.56362,1.5635,1.5635,46299998.0
2006-03-01 08:56:00,1.5636,1.56362,1.5635,1.56357,143000000.0
2006-03-01 08:57:00,1.56354,1.56359,1.56333,1.56352,310400000.0
2006-03-01 08:58:00,1.56354,1.56361,1.56339,1.56348,307400003.0
2006-03-01 08:59:00,1.56355,1.5636,1.56347,1.56353,66500002.0
2006-03-01 09:00:00,1.56352,1.56364,1.5634,1.56356,255500006.0
2006-03-01 09:01:00,1.56345,1.56363,1.56345,1.56355,197500000.0
2006-03-01 09:02:00,1.56356,1.56364,1.56346,1.56357,207700002.0
2006-03-01 09:03:00,1.56356,1.56356,1.5634,1.5634,67899999.0
2006-03-01 09:04:00,1.56336,1.56355,1.56336,1.56355,293100000.0
2006-03-01 09:05:00,1.56354,1.56355,1.56331,1.56346,282500002.0
2006-03-01 09:06:00,1.56346,1.56353,1.56333,1.56343,262199996.0
2006-03-01 09:07:00,1.5635,1.5635,1.5633,1.56338,249300002.0
2006-03-01 09:08:00,1.5635,1.5635,1.5634,1.5634,54100000.0
2006-03-01 09:09:00,1.5635,1.56358,1.5634,1.56342,337800002.0
2006-03-01 09:10:00,1.56337,1.56346,1.563,1.56315,397700001.0
2006-03-01 09:11:00,1.56304,1.56326,1.56304,1.56316,379800000.0
2006-03-01 09:12:00,1.56314,1.56327,1.56302,1.56315,271199998.0
2006-03-01 09:13:00,1.5632,1.56328,1.5631,1.56321,203900003.0
2006-03-01 09:14:00,1.56318,1.56327,1.56307,1.56325,332299995.0
2006-03-01 09:15:00,1.5632,1.56332,1.56311,1.56325,324300001.0
2006-03-01 09:16:00,1.56332,1.56337,1.56311,1.56326,226799999.0
2006-03-01 09:17:00,1.5633,1.5633,1.56307,1.56325,336400002.0
2006-03-01 09:18:00,1.56322,1.56322,1.56297,1.56304,232699997.0
2006-03-01 09:19:00,1.56288,1.56309,1.56288,1.56309,68000000.0
2006-03-01 09:20:00,1.56302,1.56326,1.56293,1.56293,285099996.0
2006-03-01 09:21:00,1.56307,1.56311,1.5628,1.56302,181299999.0
2006-03-01 09:22:00,1.56307,1.56311,1.56299,1.56305,169599999.0
2006-03-01 09:23:00,1.56288,1.56302,1.56279,1.56279,289300008.0
2006-03-01 09:24:00,1.56288,1.56313,1.5628,1.563,347000001.0
2006-03-01 09:25:00,1.56293,1.56312,1.56292,1.56292,309399995.0
2006-03-01 09:26:00,1.56307,1.5632,1.56305,1.56317,253700001.0
2006-03-01 09:27:00,1.56308,1.5633,1.56297,1.5633,299299999.0
2006-03-01 09:28:00,1.56323,1.56323,1.56298,1.56298,200600000.0
2006-03-01 09:29:00,1.56316,1.56316,1.56289,1.56295,264200004.0
2006-03-01 09:30:00,1.56303,1.56303,1.56294,1.56294,51100000.0
2006-03-01 09:31:00,1.56271,1.56271,1.56235,1.56249,139600000.0
2006-03-01 09:32:00,1.56228,1.56247,1.56217,1.56222,278900005.0
2006-03-01 09:33:00,1.56228,1.56228,1.56203,1.56207,252300001.0
2006-03-01 09:34:00,1.56215,1.56222,1.56207,1.5622,131699999.0
2006-03-01 09:35:00,1.56209,1.56222,1.56203,1.56213,235199998.0
2006-03-01 09:36:00,1.562,1.56215,1.56189,1.56208,251100000.0
2006-03-01 09:37:00,1.56208,1.56219,1.56202,1.56212,108599998.0
2006-03-01 09:38:00,1.56217,1.56217,1.5618,1.5619,255099999.0
2006-03-01 09:39:00,1.56194,1.56209,1.5619,1.56192,251599999.0
2006-03-01 09:40:00,1.56198,1.56202,1.5619,1.5619,72900000.0
2006-03-01 09:41:00,1.56215,1.56221,1.56204,1.56206,311300002.0
2006-03-01 09:42:00,1.5622,1.5622,1.562,1.562,115299997.0
2006-03-01 09:43:00,1.562,1.56213,1.5619,1.56203,315300001.0
2006-03-01 09:44:00,1.56192,1.56192,1.56167,1.56167,192700000.0
2006-03-01 09:45:00,1.5619,1.56197,1.56172,1.56197,339499999.0
2006-03-01 09:46:00,1.56184,1.56184,1.56163,1.56165,310500001.0
2006-03-01 09:47:00,1.56174,1.56178,1.56162,1.56165,283700000.0
2006-03-01 09:48:00,1.56175,1.56178,1.56156,1.56166,433700004.0
2006-03-01 09:49:00,1.56172,1.56179,1.56141,1.56142,305300002.0
2006-03-01 09:50:00,1.56146,1.56157,1.56126,1.56157,244200000.0
2006-03-01 09:51:00,1.56153,1.5616,1.56145,1.56155,180599999.0
2006-03-01 09:52:00,1.56157,1.5616,1.56144,1.56154,240300001.0
2006-03-01 09:53:00,1.56138,1.56165,1.56131,1.56165,257200000.0
2006-03-01 09:54:00,1.5617,1.56174,1.56146,1.56146,339900001.0
2006-03-01 09:55:00,1.5616,1.56175,1.56145,1.56164,292000001.0
2006-03-01 09:56:00,1.56163,1.5617,1.56151,1.56158,125300001.0
2006-03-01 09:57:00,1.56175,1.56177,1.56148,1.56148,356300003.0
2006-03-01 09:58:00,1.56143,1.56158,1.56134,1.5615,230799997.0
2006-03-01 09:59:00,1.56138,1.56168,1.56132,1.56168,226100002.0
2006-03-01 10:00:00,1.56153,1.56172,1.56153,1.56163,314500003.0
2006-03-01 10:01:00,1.56165,1.56171,1.56153,1.56158,335200002.0
2006-03-01 10:02:00,1.56127,1.56157,1.56122,1.56151,406900000.0
2006-03-01 10:03:00,1.56152,1.56157,1.56137,1.56145,389300008.0
2006-03-01 10:04:00,1.56144,1.56144,1.56124,1.5613,273200000.0
2006-03-01 10:05:00,1.56128,1.56149,1.56112,1.56139,247300000.0
2006-03-01 10:06:00,1.56131,1.56146,1.56128,1.56138,366499998.0
2006-03-01 10:07:00,1.56133,1.56157,1.56117,1.56157,372200005.0
2006-03-01 10:08:00,1.56132,1.56161,1.5613,1.56161,321599998.0
2006-03-01 10:09:00,1.5615,1.56169,1.56139,1.56152,198100002.0
2006-03-01 10:10:00,1.56163,1.56168,1.56151,1.56162,267600000.0
2006-03-01 10:11:00,1.5616,1.56173,1.56155,1.56168,236100002.0
2006-03-01 10:12:00,1.56153,1.56169,1.56144,1.56156,419100008.0
2006-03-01 10:13:00,1.56172,1.56173,1.56163,1.56163,119800002.0
2006-03-01 10:14:00,1.56185,1.56185,1.56168,1.56173,337500005.0
2006-03-01 10:15:00,1.56172,1.56178,1.56158,1.56158,199700003.0
2006-03-01 10:16:00,1.56162,1.56172,1.56149,1.56162,440499998.0
2006-03-01 10:17:00,1.56162,1.56182,1.56157,1.56161,243499998.0
2006-03-01 10:18:00,1.56158,1.5617,1.56149,1.5616,141500003.0
2006-03-01 10:19:00,1.56161,1.56167,1.56151,1.5616,316200002.0
2006-03-01 10:20:00,1.56153,1.56157,1.5614,1.56145,80700002.0
2006-03-01 10:21:00,1.56158,1.56178,1.56148,1.56157,222700002.0
2006-03-01 10:22:00,1.56167,1.56179,1.56158,1.56161,220299999.0
2006-03-01 10:23:00,1.56176,1.56187,1.56165,1.56185,229800004.0
2006-03-01 10:24:00,1.56188,1.56188,1.56165,1.5618,229699998.0
2006-03-01 10:25:00,1.56183,1.56183,1.56145,1.56145,389299998.0
2006-03-01 10:26:00,1.56178,1.56185,1.56159,1.56159,215600000.0
2006-03-01 10:27:00,1.56163,1.56182,1.56159,1.56174,243000000.0
2006-03-01 10:28:00,1.5617,1.56175,1.56158,1.56168,262800000.0
2006-03-01 10:29:00,1.56175,1.56175,1.56158,1.56158,130200000.0
2006-03-01 10:30:00,1.56159,1.56174,1.56152,1.56157,255999999.0
2006-03-01 10:31:00,1.56154,1.56168,1.56148,1.56167,339800000.0
2006-03-01 10:32:00,1.56173,1.56197,1.56164,1.56164,300500000.0
2006-03-01 10:33:00,1.56172,1.56183,1.56153,1.56162,150200000.0
2006-03-01 10:34:00,1.56167,1.56172,1.56151,1.56151,214299999.0
2006-03-01 10:35:00,1.56171,1.56188,1.56168,1.56183,188800003.0
2006-03-01 10:36:00,1.56174,1.56185,1.56174,1.5618,226099999.0
2006-03-01 10:37:00,1.5617,1.56178,1.56154,1.5617,328900002.0
2006-03-01 10:38:00,1.56161,1.56178,1.56158,1.5617,419300004.0
2006-03-01 10:39:00,1.56156,1.5617,1.56156,1.5617,289000003.0
2006-03-01 10:40:00,1.56143,1.56167,1.56143,1.56166,240400003.0
2006-03-01 10:41:00,1.56162,1.56172,1.56142,1.56142,391499999.0
2006-03-01 10:42:00,1.56139,1.56168,1.56139,1.56168,243499997.0
2006-03-01 10:43:00,1.56173,1.56173,1.56126,1.56165,347900001.0
2006-03-01 10:44:00,1.56165,1.56173,1.56148,1.56157,273899998.0
2006-03-01 10:45:00,1.56164,1.56171,1.56151,1.56165,160400003.0
2006-03-01 10:46:00,1.56155,1.56183,1.56155,1.56173,356800000.0
2006-03-01 10:47:00,1.5617,1.56178,1.56156,1.56171,157700001.0
2006-03-01 10:48:00,1.56167,1.5618,1.56167,1.5618,28800000.0
2006-03-01 10:49:00,1.56178,1.5619,1.56169,1.56172,453400001.0
2006-03-01 10:50:00,1.56175,1.56177,1.56158,1.56165,300400002.0
2006-03-01 10:51:00,1.56167,1.56182,1.56151,1.56172,406300001.0
2006-03-01 10:52:00,1.5615,1.5617,1.56149,1.5616,295200000.0
2006-03-01 10:53:00,1.56161,1.56164,1.56148,1.56156,186100002.0
2006-03-01 10:54:00,1.56157,1.56162,1.5614,1.5614,322400002.0
2006-03-01 10:55:00,1.56142,1.56163,1.56129,1.56141,226899999.0
2006-03-01 10:56:00,1.56155,1.56179,1.56142,1.56179,233500003.0
2006-03-01 10:57:00,1.56165,1.56193,1.56163,1.56193,253400004.0
2006-03-01 10:58:00,1.56181,1.56189,1.56168,1.56176,253900004.0
2006-03-01 10:59:00,1.56172,1.5618,1.56158,1.56158,113900002.0
2006-03-01 11:00:00,1.56179,1.56188,1.56162,1.56176,199700002.0
2006-03-01 11:01:00,1.56186,1.56187,1.56166,1.56179,151700000.0
2006-03-01 11:02:00,1.56184,1.56199,1.56173,1.56173,377800003.0
2006-03-01 11:03:00,1.56185,1.5619,1.56172,1.56172,460100003.0
2006-03-01 11:04:00,1.56193,1.56195,1.56166,1.56186,324200002.0
2006-03-01 11:05:00,1.56179,1.56196,1.56175,1.56188,257099998.0
2006-03-01 11:06:00,1.56178,1.56199,1.56178,1.56187,153599999.0
2006-03-01 11:07:00,1.56191,1.56198,1.56182,1.5619,142000001.0
2006-03-01 11:08:00,1.56192,1.56195,1.56179,1.5619,326899998.0
2006-03-01 11:09:00,1.56174,1.5619,1.56168,1.5619,117300001.0
2006-03-01 11:10:00,1.56178,1.56192,1.56174,1.56187,203199998.0
2006-03-01 11:11:00,1.56193,1.56206,1.56184,1.56192,259000000.0
2006-03-01 11:12:00,1.56178,1.56193,1.56171,1.5619,272599998.0
2006-03-01 11:13:00,1.5619,1.56195,1.5617,1.56185,280899999.0
2006-03-01 11:14:00,1.5619,1.56198,1.5618,1.5619,292200002.0
2006-03-01 11:15:00,1.56178,1.56195,1.56172,1.56195,317899998.0
2006-03-01 11:16:00,1.5619,1.56193,1.56176,1.56178,275500000.0
2006-03-01 11:17:00,1.56174,1.56198,1.56174,1.56192,379000001.0
2006-03-01 11:18:00,1.56191,1.56202,1.56185,1.56197,245000001.0
2006-03-01 11:19:00,1.56194,1.56203,1.56187,1.56196,379399999.0
2006-03-01 11:20:00,1.562,1.56215,1.56193,1.562,352200000.0
2006-03-01 11:21:00,1.56211,1.56218,1.56199,1.56213,383500001.0
2006-03-01 11:22:00,1.56194,1.56215,1.56191,1.56207,195600000.0
2006-03-01 11:23:00,1.56205,1.56217,1.56195,1.5621,321300000.0
2006-03-01 11:24:00,1.56204,1.56211,1.56188,1.56196,500400001.0
2006-03-01 11:25:00,1.5621,1.56223,1.56186,1.56214,219699998.0
2006-03-01 11:26:00,1.56215,1.56215,1.56201,1.56206,172699999.0
2006-03-01 11:27:00,1.56213,1.56218,1.56201,1.56205,215000001.0
2006-03-01 11:28:00,1.562,1.56214,1.56191,1.56197,153900000.0
2006-03-01 11:29:00,1.56205,1.56214,1.56194,1.56196,248900003.0
2006-03-01 11:30:00,1.56203,1.56224,1.56202,1.56212,247799999.0
2006-03-01 11:31:00,1.56215,1.56227,1.56207,1.5621,351900000.0
2006-03-01 11:32:00,1.56211,1.56223,1.56205,1.56222,489399995.0
2006-03-01 11:33:00,1.56223,1.56231,1.56203,1.56222,492999992.0
2006-03-01 11:34:00,1.56228,1.56228,1.56202,1.56211,330000002.0
2006-03-01 11:35:00,1.56221,1.56233,1.56207,1.56218,191000001.0
2006-03-01 11:36:00,1.56233,1.56233,1.56208,1.56217,255800000.0
2006-03-01 11:37:00,1.56214,1.56229,1.56214,1.56228,222300002.0
2006-03-01 11:38:00,1.56233,1.56239,1.56224,1.56234,330899999.0
2006-03-01 11:39:00,1.56217,1.56239,1.56216,1.56233,360999996.0
2006-03-01 11:40:00,1.56216,1.56242,1.56216,1.5624,296699998.0
2006-03-01 11:41:00,1.56224,1.56244,1.5622,1.56243,436299997.0
2006-03-01 11:42:00,1.56212,1.56236,1.56212,1.56232,290800004.0
2006-03-01 11:43:00,1.56206,1.56228,1.56205,1.56228,344700006.0
2006-03-01 11:44:00,1.56215,1.56227,1.562,1.56211,284299998.0
2006-03-01 11:45:00,1.56211,1.56237,1.56211,1.56236,337799996.0
2006-03-01 11:46:00,1.56247,1.56247,1.56228,1.56228,381700002.0
2006-03-01 11:47:00,1.56227,1.56243,1.56214,1.56226,414000003.0
2006-03-01 11:48:00,1.56241,1.56252,1.56224,1.56229,297500000.0
2006-03-01 11:49:00,1.56237,1.56237,1.5621,1.5621,282200001.0
2006-03-01 11:50:00,1.56226,1.56246,1.56226,1.56239,256599999.0
2006-03-01 11:51:00,1.5622,1.56237,1.56207,1.56231,405199998.0
2006-03-01 11:52:00,1.56213,1.56236,1.56213,1.56236,332400005.0
2006-03-01 11:53:00,1.5623,1.56242,1.56219,1.56235,400300001.0
2006-03-01 11:54:00,1.56225,1.56233,1.56204,1.56219,396000002.0
2006-03-01 11:55:00,1.56202,1.5624,1.56202,1.56227,453300001.0
2006-03-01 11:56:00,1.56208,1.5623,1.56204,1.5623,280900001.0
2006-03-01 11:57:00,1.56224,1.56235,1.56214,1.56227,148700003.0
2006-03-01 11:58:00,1.56226,1.56238,1.56214,1.56228,321100005.0
2006-03-01 11:59:00,1.56224,1.56233,1.56207,1.56214,382800001.0
2006-03-01 12:00:00,1.56231,1.56233,1.56214,1.56214,298799999.0
2006-03-01 12:01:00,1.56228,1.56245,1.56215,1.56218,248199997.0
2006-03-01 12:02:00,1.56215,1.5623,1.56209,1.5623,385899998.0
2006-03-01 12:03:00,1.56226,1.56226,1.56196,1.56214,414700004.0
2006-03-01 12:04:00,1.5622,1.5622,1.56207,1.56207,82999999.0
2006-03-01 12:05:00,1.56222,1.56224,1.56206,1.56206,248500001.0
2006-03-01 12:06:00,1.56208,1.5622,1.56182,1.5621,299999999.0
2006-03-01 12:07:00,1.56194,1.56207,1.56183,1.56198,229300000.0
2006-03-01 12:08:00,1.56207,1.56207,1.56175,1.56175,284199997.0
2006-03-01 12:09:00,1.56189,1.56195,1.56172,1.56184,304800000.0
2006-03-01 12:10:00,1.56198,1.56203,1.56176,1.56176,269800004.0
2006-03-01 12:11:00,1.56195,1.56205,1.56177,1.56192,356699999.0
2006-03-01 12:12:00,1.56205,1.56205,1.56186,1.56187,258500001.0
2006-03-01 12:13:00,1.562,1.56212,1.56191,1.56203,254100001.0
2006-03-01 12:14:00,1.56202,1.56209,1.56186,1.56192,392100001.0
2006-03-01 12:15:00,1.562,1.5621,1.56192,1.56203,327300001.0
2006-03-01 12:16:00,1.56187,1.56215,1.56187,1.56215,240500004.0
2006-03-01 12:17:00,1.56212,1.5622,1.56203,1.56218,283800001.0
2006-03-01 12:18:00,1.56215,1.56219,1.56197,1.56197,279200002.0
2006-03-01 12:19:00,1.56208,1.56208,1.5619,1.56196,326799998.0
2006-03-01 12:20:00,1.56208,1.56212,1.562,1.5621,137499999.0
2006-03-01 12:21:00,1.56198,1.5622,1.56198,1.5622,58600000.0
2006-03-01 12:22:00,1.56203,1.56219,1.56201,1.56214,225400000.0
2006-03-01 12:23:00,1.56215,1.56225,1.56196,1.56196,358500002.0
2006-03-01 12:24:00,1.56205,1.56219,1.56204,1.56211,312100005.0
2006-03-01 12:25:00,1.56211,1.56225,1.562,1.56216,364599998.0
2006-03-01 12:26:00,1.56206,1.56223,1.56202,1.56211,350300003.0
2006-03-01 12:27:00,1.56204,1.56219,1.562,1.56215,305600000.0
2006-03-01 12:28:00,1.56207,1.56222,1.5619,1.56211,302800002.0
2006-03-01 12:29:00,1.56201,1.56215,1.56194,1.56194,408800000.0
2006-03-01 12:30:00,1.56204,1.56222,1.56194,1.56214,229300000.0
2006-03-01 12:31:00,1.5621,1.56222,1.56196,1.56222,223300000.0
2006-03-01 12:32:00,1.5622,1.5622,1.56189,1.56197,370900004.0
2006-03-01 12:33:00,1.56207,1.56219,1.562,1.56209,254799996.0
2006-03-01 12:34:00,1.56218,1.5622,1.56202,1.56211,246100000.0
2006-03-01 12:35:00,1.56213,1.56219,1.56207,1.56216,114300004.0
2006-03-01 12:36:00,1.5621,1.56222,1.56199,1.56218,271099998.0
2006-03-01 12:37:00,1.56203,1.56227,1.56202,1.56213,277699997.0
2006-03-01 12:38:00,1.56209,1.5623,1.56204,1.56209,224700000.0
2006-03-01 12:39:00,1.56225,1.56228,1.56212,1.56214,485299998.0
2006-03-01 12:40:00,1.56231,1.56246,1.56219,1.56227,240399998.0
2006-03-01 12:41:00,1.56232,1.5625,1.56222,1.56235,213700000.0
2006-03-01 12:42:00,1.56242,1.5625,1.56225,1.56225,212500002.0
2006-03-01 12:43:00,1.56235,1.56239,1.5622,1.56226,297099999.0
2006-03-01 12:44:00,1.56221,1.56239,1.56211,1.56228,361500007.0
2006-03-01 12:45:00,1.56225,1.5624,1.56216,1.56223,166500002.0
2006-03-01 12:46:00,1.56225,1.56236,1.56209,1.56228,353799999.0
2006-03-01 12:47:00,1.56225,1.5624,1.56212,1.56231,331600001.0
2006-03-01 12:48:00,1.56216,1.5624,1.56216,1.5624,175600000.0
2006-03-01 12:49:00,1.5622,1.56238,1.56217,1.56226,250399999.0
2006-03-01 12:50:00,1.56221,1.56242,1.56221,1.56235,208999998.0
2006-03-01 12:51:00,1.56242,1.56242,1.56227,1.56234,263599998.0
2006-03-01 12:52:00,1.562,1.56245,1.562,1.5624,492099996.0
2006-03-01 12:53:00,1.5624,1.56245,1.56213,1.56238,356900005.0
2006-03-01 12:54:00,1.56231,1.56245,1.56231,1.56242,250100000.0
2006-03-01 12:55:00,1.56243,1.56243,1.56227,1.56236,217300000.0
2006-03-01 12:56:00,1.5621,1.56247,1.5621,1.56238,369999998.0
2006-03-01 12:57:00,1.56244,1.56251,1.56232,1.5624,264699998.0
2006-03-01 12:58:00,1.56237,1.56246,1.56223,1.56229,268399999.0
2006-03-01 12:59:00,1.56223,1.56247,1.56223,1.56241,331299995.0
2006-03-01 13:00:00,1.56238,1.56243,1.56228,1.5623,299600007.0
2006-03-01 13:01:00,1.56241,1.56246,1.56218,1.56232,366900001.0
2006-03-01 13:02:00,1.56242,1.56242,1.56214,1.56214,263100003.0
2006-03-01 13:03:00,1.56231,1.56237,1.56212,1.56228,183600003.0
2006-03-01 13:04:00,1.56222,1.56235,1.56207,1.56223,177399999.0
2006-03-01 13:05:00,1.5623,1.5623,1.56201,1.56205,215799999.0
2006-03-01 13:06:00,1.56196,1.56215,1.56196,1.56201,277099999.0
2006-03-01 13:07:00,1.56207,1.56208,1.56181,1.56181,261500000.0
2006-03-01 13:08:00,1.56191,1.56206,1.56185,1.562,227400000.0
2006-03-01 13:09:00,1.56194,1.56209,1.5618,1.56192,361700001.0
2006-03-01 13:10:00,1.56181,1.56209,1.56181,1.56202,152600001.0
2006-03-01 13:11:00,1.56204,1.56213,1.56191,1.56201,164300001.0
2006-03-01 13:12:00,1.56193,1.56205,1.56185,1.562,221700000.0
2006-03-01 13:13:00,1.56197,1.56204,1.56184,1.56193,221700000.0
2006-03-01 13:14:00,1.56177,1.56189,1.56171,1.56189,266900003.0
2006-03-01 13:15:00,1.56177,1.56191,1.56171,1.56182,200500002.0
2006-03-01 13:16:00,1.56176,1.56178,1.56158,1.5616,333999997.0
2006-03-01 13:17:00,1.56158,1.56171,1.56152,1.56153,222400001.0
2006-03-01 13:18:00,1.56139,1.56165,1.56139,1.56155,473599998.0
2006-03-01 13:19:00,1.56158,1.56158,1.56137,1.56158,186800000.0
2006-03-01 13:20:00,1.56163,1.56163,1.56147,1.56147,255100001.0
2006-03-01 13:21:00,1.56167,1.56181,1.56163,1.56178,404099998.0
2006-03-01 13:22:00,1.56174,1.56182,1.5616,1.5617,331200002.0
2006-03-01 13:23:00,1.56163,1.56172,1.56143,1.5616,296900001.0
2006-03-01 13:24:00,1.56166,1.56178,1.56151,1.56168,342500002.0
2006-03-01 13:25:00,1.5617,1.56172,1.56142,1.5616,366700001.0
2006-03-01 13:26:00,1.56156,1.56177,1.56144,1.56162,306800002.0
2006-03-01 13:27:00,1.56163,1.5617,1.5615,1.56152,325300002.0
2006-03-01 13:28:00,1.56156,1.56166,1.56143,1.56156,261200000.0
2006-03-01 13:29:00,1.56142,1.56168,1.56142,1.56167,207799998.0
2006-03-01 13:30:00,1.56162,1.56173,1.56152,1.56166,399800005.0
2006-03-01 13:31:00,1.56172,1.56172,1.56152,1.56153,306700003.0
2006-03-01 13:32:00,1.56165,1.56173,1.56156,1.56156,325900001.0
2006-03-01 13:33:00,1.5615,1.56168,1.5615,1.56155,280899996.0
2006-03-01 13:34:00,1.56154,1.56163,1.56138,1.56158,182300001.0
2006-03-01 13:35:00,1.5616,1.5617,1.56146,1.56148,291000003.0
2006-03-01 13:36:00,1.56161,1.5617,1.5614,1.56143,202700000.0
2006-03-01 13:37:00,1.56158,1.56158,1.56143,1.56155,399699996.0
2006-03-01 13:38:00,1.56155,1.56166,1.56148,1.56159,192399998.0
2006-03-01 13:39:00,1.56155,1.56166,1.56136,1.5615,257699997.0
2006-03-01 13:40:00,1.56141,1.56151,1.5613,1.56151,444900003.0
2006-03-01 13:41:00,1.56145,1.5616,1.56136,1.56152,297599998.0
2006-03-01 13:42:00,1.56141,1.56164,1.5614,1.56155,138000002.0
2006-03-01 13:43:00,1.56146,1.56155,1.56128,1.5614,134700001.0
2006-03-01 13:44:00,1.56143,1.56149,1.56125,1.56135,276299996.0
2006-03-01 13:45:00,1.56139,1.56146,1.56126,1.56135,393900004.0
2006-03-01 13:46:00,1.5614,1.5615,1.56132,1.56145,290299995.0
2006-03-01 13:47:00,1.56125,1.56139,1.56109,1.56127,340500006.0
2006-03-01 13:48:00,1.56125,1.56135,1.56103,1.56124,362800001.0
2006-03-01 13:49:00,1.56124,1.56132,1.56122,1.56122,160399999.0
2006-03-01 13:50:00,1.56132,1.56142,1.56115,1.56116,177300001.0
2006-03-01 13:51:00,1.56107,1.56125,1.56105,1.56123,414399998.0
2006-03-01 13:52:00,1.56113,1.56126,1.56105,1.5612,301199997.0
2006-03-01 13:53:00,1.56119,1.56119,1.56088,1.56088,221399999.0
2006-03-01 13:54:00,1.56104,1.56112,1.5608,1.56102,248500000.0
2006-03-01 13:55:00,1.56113,1.56121,1.56103,1.56112,440499997.0
2006-03-01 13:56:00,1.56108,1.56121,1.56102,1.56106,271500004.0
2006-03-01 13:57:00,1.56112,1.5612,1.56097,1.56098,355100004.0
2006-03-01 13:58:00,1.56099,1.56125,1.56096,1.56101,317100000.0
2006-03-01 13:59:00,1.56107,1.56121,1.56095,1.56117,323500002.0
2006-03-01 14:00:00,1.5611,1.56118,1.56088,1.56088,303199998.0
2006-03-01 14:01:00,1.56099,1.56128,1.56099,1.56121,394800001.0
2006-03-01 14:02:00,1.56133,1.56133,1.56113,1.56123,317400003.0
2006-03-01 14:03:00,1.56107,1.56132,1.56083,1.56109,298800003.0
2006-03-01 14:04:00,1.5612,1.56125,1.56108,1.56113,277200000.0
2006-03-01 14:05:00,1.56123,1.56132,1.56108,1.56124,330800000.0
2006-03-01 14:06:00,1.56128,1.56128,1.56102,1.56117,323799998.0
2006-03-01 14:07:00,1.56114,1.56124,1.56104,1.56121,243799998.0
2006-03-01 14:08:00,1.5612,1.56125,1.56103,1.56103,295700004.0
2006-03-01 14:09:00,1.56117,1.56125,1.56098,1.56099,282100002.0
2006-03-01 14:10:00,1.56099,1.56111,1.56095,1.56107,394599997.0
2006-03-01 14:11:00,1.56106,1.56124,1.56104,1.56113,277999998.0
2006-03-01 14:12:00,1.56107,1.56116,1.56091,1.561,281499996.0
2006-03-01 14:13:00,1.5611,1.5611,1.56081,1.56104,308899999.0
2006-03-01 14:14:00,1.56102,1.5611,1.5608,1.5609,302100000.0
2006-03-01 14:15:00,1.56086,1.56095,1.56077,1.56084,345499998.0
2006-03-01 14:16:00,1.56086,1.56102,1.56081,1.56102,178100000.0
2006-03-01 14:17:00,1.56096,1.56116,1.56086,1.56099,381200002.0
2006-03-01 14:18:00,1.56101,1.56121,1.56101,1.56113,294899999.0
2006-03-01 14:19:00,1.56113,1.5612,1.56103,1.56112,282799999.0
2006-03-01 14:20:00,1.56105,1.56134,1.56102,1.56123,494100003.0
2006-03-01 14:21:00,1.56113,1.56121,1.56101,1.56114,342699993.0
2006-03-01 14:22:00,1.56111,1.56125,1.56098,1.56111,344600004.0
2006-03-01 14:23:00,1.56116,1.5612,1.561,1.56102,333099999.0
2006-03-01 14:24:00,1.56112,1.56125,1.56107,1.56113,329099997.0
2006-03-01 14:25:00,1.56115,1.5612,1.56115,1.5612,129499998.0
2006-03-01 14:26:00,1.56117,1.56121,1.56082,1.56087,344599997.0
2006-03-01 14:27:00,1.5611,1.56124,1.56093,1.56115,197800000.0
2006-03-01 14:28:00,1.56094,1.56118,1.56094,1.56109,378400001.0
2006-03-01 14:29:00,1.5611,1.56116,1.5609,1.5611,410800005.0
2006-03-01 14:30:00,1.56113,1.56113,1.56087,1.56087,415600004.0
2006-03-01 14:31:00,1.5611,1.56116,1.56087,1.56102,202899999.0
2006-03-01 14:32:00,1.56102,1.56112,1.56081,1.5611,463100003.0
2006-03-01 14:33:00,1.5611,1.56115,1.56098,1.56109,288199999.0
2006-03-01 14:34:00,1.56109,1.56118,1.56097,1.56106,376699998.0
2006-03-01 14:35:00,1.56097,1.56118,1.56081,1.561,464799999.0
2006-03-01 14:36:00,1.56106,1.56121,1.56093,1.56112,188800001.0
2006-03-01 14:37:00,1.56115,1.56123,1.56094,1.56102,414899999.0
2006-03-01 14:38:00,1.561,1.56111,1.56092,1.56106,435500009.0
2006-03-01 14:39:00,1.56101,1.5611,1.56093,1.561,336400000.0
2006-03-01 14:40:00,1.56113,1.56124,1.56103,1.5611,130299999.0
2006-03-01 14:41:00,1.56115,1.56127,1.56098,1.56106,483700002.0
2006-03-01 14:42:00,1.5612,1.56123,1.56097,1.56116,611100000.0
2006-03-01 14:43:00,1.56118,1.56123,1.56096,1.56115,371100004.0
2006-03-01 14:44:00,1.56108,1.56118,1.56095,1.5611,214299996.0
2006-03-01 14:45:00,1.56115,1.56124,1.56096,1.56108,364299997.0
2006-03-01 14:46:00,1.56096,1.56125,1.56096,1.56116,319599999.0
2006-03-01 14:47:00,1.56111,1.5612,1.56101,1.56118,286400000.0
2006-03-01 14:48:00,1.56111,1.56126,1.56102,1.56126,72799999.0
2006-03-01 14:49:00,1.56124,1.56124,1.56101,1.5611,285700002.0
2006-03-01 14:50:00,1.56127,1.56134,1.56113,1.5613,358299998.0
2006-03-01 14:51:00,1.56118,1.56139,1.56103,1.56139,371499999.0
2006-03-01 14:52:00,1.56137,1.56143,1.56127,1.56134,258400002.0
2006-03-01 14:53:00,1.56118,1.56135,1.56112,1.56125,306200002.0
2006-03-01 14:54:00,1.56122,1.56134,1.56115,1.56115,259999992.0
2006-03-01 14:55:00,1.56103,1.5613,1.56103,1.56123,137400000.0
2006-03-01 14:56:00,1.56132,1.56138,1.56109,1.56122,220099998.0
2006-03-01 14:57:00,1.56121,1.56133,1.56117,1.56128,224100000.0
2006-03-01 14:58:00,1.56117,1.56133,1.56116,1.56116,140300002.0
2006-03-01 14:59:00,1.56114,1.56127,1.56104,1.5611,330000000.0
2006-03-01 15:00:00,1.56133,1.56136,1.56118,1.56122,393900001.0
2006-03-01 15:01:00,1.56124,1.56135,1.56112,1.5613,279699998.0
2006-03-01 15:02:00,1.56125,1.56135,1.5612,1.5612,333800002.0
2006-03-01 15:03:00,1.56122,1.56138,1.56122,1.56134,321800000.0
2006-03-01 15:04:00,1.56138,1.56141,1.56119,1.56128,324000003.0
2006-03-01 15:05:00,1.56119,1.56146,1.56106,1.56137,174600002.0
2006-03-01 15:06:00,1.56137,1.56151,1.56119,1.56123,325400000.0
2006-03-01 15:07:00,1.56116,1.5614,1.56116,1.56132,162900001.0
2006-03-01 15:08:00,1.56123,1.5614,1.56112,1.5612,317100000.0
2006-03-01 15:09:00,1.56138,1.56148,1.56119,1.56121,427200002.0
2006-03-01 15:10:00,1.56135,1.5614,1.56117,1.56118,257300000.0
2006-03-01 15:11:00,1.56126,1.56134,1.56111,1.56117,340699992.0
2006-03-01 15:12:00,1.5611,1.5612,1.56099,1.56102,277399998.0
2006-03-01 15:13:00,1.56104,1.56121,1.56097,1.56107,359400000.0
2006-03-01 15:14:00,1.56107,1.56125,1.56099,1.56112,252199999.0
2006-03-01 15:15:00,1.56125,1.5613,1.56101,1.56101,440999998.0
2006-03-01 15:16:00,1.56118,1.56123,1.56104,1.56111,292500003.0
2006-03-01 15:17:00,1.56101,1.56114,1.56076,1.56088,204499998.0
2006-03-01 15:18:00,1.56071,1.56094,1.56059,1.56079,288500000.0
2006-03-01 15:19:00,1.56082,1.56091,1.56063,1.56077,234199998.0
2006-03-01 15:20:00,1.56073,1.56073,1.5605,1.56053,390400000.0
2006-03-01 15:21:00,1.56024,1.56061,1.56024,1.56058,304200005.0
2006-03-01 15:22:00,1.56045,1.56062,1.56035,1.56049,272400001.0
2006-03-01 15:23:00,1.56033,1.56052,1.56019,1.56035,144899999.0
2006-03-01 15:24:00,1.56051,1.56067,1.56048,1.56054,305199999.0
2006-03-01 15:25:00,1.56046,1.56054,1.56035,1.56048,359799995.0
2006-03-01 15:26:00,1.56045,1.56062,1.56038,1.5606,279999999.0
2006-03-01 15:27:00,1.56056,1.56063,1.56044,1.56044,340300001.0
2006-03-01 15:28:00,1.56043,1.56063,1.56043,1.56052,202100001.0
2006-03-01 15:29:00,1.56057,1.56057,1.56028,1.56031,183599999.0
2006-03-01 15:30:00,1.56034,1.56061,1.56032,1.56056,467900009.0
2006-03-01 15:31:00,1.56045,1.56074,1.56042,1.56069,240700003.0
2006-03-01 15:32:00,1.56056,1.56075,1.56055,1.56062,487999999.0
2006-03-01 15:33:00,1.56071,1.561,1.5606,1.561,311300004.0
2006-03-01 15:34:00,1.56106,1.5612,1.56097,1.56097,207700004.0
2006-03-01 15:35:00,1.56114,1.56123,1.56098,1.56111,295500001.0
2006-03-01 15:36:00,1.56103,1.56119,1.56092,1.56105,132600001.0
2006-03-01 15:37:00,1.5611,1.56111,1.56085,1.56085,241700000.0
2006-03-01 15:38:00,1.56099,1.561,1.56076,1.56076,298800000.0
2006-03-01 15:39:00,1.56078,1.56092,1.56067,1.56081,375799997.0
2006-03-01 15:40:00,1.56067,1.56091,1.56067,1.56091,214500003.0
2006-03-01 15:41:00,1.56089,1.56098,1.56075,1.5608,356300000.0
2006-03-01 15:42:00,1.56073,1.56095,1.56073,1.56095,148000004.0
2006-03-01 15:43:00,1.56091,1.56102,1.56083,1.56095,367400007.0
2006-03-01 15:44:00,1.56095,1.56096,1.56079,1.56091,310200001.0
2006-03-01 15:45:00,1.56087,1.56094,1.56068,1.56068,346099996.0
2006-03-01 15:46:00,1.5607,1.56092,1.56054,1.56071,366700004.0
2006-03-01 15:47:00,1.56076,1.56085,1.56069,1.56083,324800001.0
2006-03-01 15:48:00,1.56071,1.56086,1.56062,1.5608,391200002.0
2006-03-01 15:49:00,1.56076,1.56082,1.56061,1.56075,263100000.0
2006-03-01 15:50:00,1.56068,1.56084,1.56061,1.56077,294000000.0
2006-03-01 15:51:00,1.56077,1.56085,1.56057,1.56057,243200002.0
2006-03-01 15:52:00,1.56077,1.56091,1.56075,1.56085,299199998.0
2006-03-01 15:53:00,1.56076,1.56088,1.56071,1.56086,294100004.0
2006-03-01 15:54:00,1.56077,1.56096,1.56068,1.56096,268500001.0
2006-03-01 15:55:00,1.56096,1.56096,1.56073,1.56092,150300002.0
2006-03-01 15:56:00,1.56084,1.56103,1.56076,1.56092,466999998.0
2006-03-01 15:57:00,1.56078,1.5609,1.56068,1.56085,286299998.0
2006-03-01 15:58:00,1.56077,1.56093,1.56076,1.56076,221899999.0
2006-03-01 15:59:00,1.56087,1.56087,1.56058,1.56067,363000002.0
2006-03-01 16:00:00,1.56075,1.56094,1.56055,1.56087,251399998.0
2006-03-01 16:01:00,1.56063,1.561,1.56063,1.56097,328599994.0
2006-03-01 16:02:00,1.56102,1.56107,1.56084,1.5609,238700000.0
2006-03-01 16:03:00,1.56087,1.56113,1.56075,1.56113,393700000.0
2006-03-01 16:04:00,1.56113,1.56117,1.56092,1.56109,220800003.0
2006-03-01 16:05:00,1.56118,1.56118,1.56094,1.561,340200001.0
2006-03-01 16:06:00,1.56104,1.56121,1.56091,1.56113,254100001.0
2006-03-01 16:07:00,1.56102,1.56116,1.56087,1.56107,272099998.0
2006-03-01 16:08:00,1.56102,1.56121,1.56102,1.56121,115099998.0
2006-03-01 16:09:00,1.56106,1.56118,1.56095,1.56106,254899999.0
2006-03-01 16:10:00,1.56104,1.56112,1.56082,1.56105,261700002.0
2006-03-01 16:11:00,1.56105,1.56107,1.56088,1.56088,296200001.0
2006-03-01 16:12:00,1.56098,1.56112,1.56089,1.56098,365900006.0
2006-03-01 16:13:00,1.56103,1.56123,1.56085,1.56098,318899997.0
2006-03-01 16:14:00,1.56092,1.56118,1.56076,1.56116,372800000.0
2006-03-01 16:15:00,1.56097,1.56121,1.56074,1.56108,196099999.0
2006-03-01 16:16:00,1.56126,1.56132,1.56109,1.56115,448500006.0
2006-03-01 16:17:00,1.56124,1.56124,1.56105,1.56113,286299999.0
2006-03-01 16:18:00,1.56118,1.56128,1.56103,1.56118,303800000.0
2006-03-01 16:19:00,1.56123,1.56133,1.5611,1.56125,408999999.0
2006-03-01 16:20:00,1.56123,1.5613,1.56108,1.56123,335999997.0
2006-03-01 16:21:00,1.56119,1.5612,1.56102,1.5612,194400000.0
2006-03-01 16:22:00,1.56098,1.56121,1.56095,1.56115,353600001.0
2006-03-01 16:23:00,1.56111,1.5613,1.56109,1.56117,178000001.0
2006-03-01 16:24:00,1.561,1.56121,1.56098,1.56115,239400004.0
2006-03-01 16:25:00,1.56113,1.56126,1.56103,1.56117,480400003.0
2006-03-01 16:26:00,1.56113,1.56128,1.56088,1.56107,282600001.0
2006-03-01 16:27:00,1.56105,1.56131,1.56105,1.56123,250499998.0
2006-03-01 16:28:00,1.56129,1.56154,1.5612,1.56138,265300002.0
2006-03-01 16:29:00,1.56152,1.56174,1.56147,1.56174,321700004.0
2006-03-01 16:30:00,1.56143,1.56177,1.56143,1.56176,255000001.0
2006-03-01 16:31:00,1.56159,1.56182,1.56154,1.56177,377999993.0
2006-03-01 16:32:00,1.56166,1.56178,1.5616,1.56161,162700001.0
2006-03-01 16:33:00,1.56172,1.56188,1.56165,1.56168,211999997.0
2006-03-01 16:34:00,1.56179,1.56188,1.56165,1.5617,201700001.0
2006-03-01 16:35:00,1.5618,1.56185,1.5616,1.56164,216200001.0
2006-03-01 16:36:00,1.56161,1.56173,1.56158,1.5617,325099999.0
2006-03-01 16:37:00,1.56167,1.56177,1.56159,1.56159,248799999.0
2006-03-01 16:38:00,1.56167,1.56173,1.56149,1.56165,379699997.0
2006-03-01 16:39:00,1.56154,1.56174,1.56148,1.56171,270200000.0
2006-03-01 16:40:00,1.56164,1.56178,1.56156,1.56165,154499998.0
2006-03-01 16:41:00,1.56179,1.5619,1.56166,1.56188,320899997.0
2006-03-01 16:42:00,1.56157,1.56197,1.56157,1.5619,292100003.0
2006-03-01 16:43:00,1.56187,1.56192,1.56156,1.56177,330299998.0
2006-03-01 16:44:00,1.56181,1.5621,1.56181,1.56202,368099999.0
2006-03-01 16:45:00,1.56206,1.56212,1.56184,1.5619,326800000.0
2006-03-01 16:46:00,1.56206,1.56208,1.56188,1.56197,299600000.0
2006-03-01 16:47:00,1.56181,1.56198,1.56174,1.56198,252200001.0
2006-03-01 16:48:00,1.5619,1.56198,1.56176,1.56191,205300003.0
2006-03-01 16:49:00,1.56217,1.56233,1.56217,1.56217,187000002.0
2006-03-01 16:50:00,1.56248,1.56253,1.56223,1.5625,311400000.0
2006-03-01 16:51:00,1.56228,1.56248,1.56211,1.56228,238600001.0
2006-03-01 16:52:00,1.56233,1.56249,1.56223,1.56243,314100002.0
2006-03-01 16:53:00,1.56234,1.56234,1.56218,1.56218,138700000.0
2006-03-01 16:54:00,1.56218,1.56235,1.56204,1.56211,232199999.0
2006-03-01 16:55:00,1.56238,1.56258,1.56237,1.56258,557000003.0
2006-03-01 16:56:00,1.56253,1.56265,1.56247,1.56257,253600000.0
2006-03-01 16:57:00,1.56251,1.56261,1.5624,1.56258,318199998.0
2006-03-01 16:58:00,1.56224,1.56263,1.56224,1.56242,341300000.0
2006-03-01 16:59:00,1.5623,1.56261,1.5623,1.56261,213299999.0
2006-03-01 17:00:00,1.56251,1.5626,1.56231,1.56253,251500001.0
2006-03-01 17:01:00,1.5626,1.5626,1.56235,1.56239,431099998.0
2006-03-01 17:02:00,1.56233,1.56237,1.56206,1.56222,327199996.0
2006-03-01 17:03:00,1.56228,1.5624,1.56209,1.56227,286199996.0
2006-03-01 17:04:00,1.56239,1.56257,1.56216,1.56216,295999998.0
2006-03-01 17:05:00,1.5623,1.56248,1.56224,1.56243,274600001.0
2006-03-01 17:06:00,1.56235,1.56247,1.56223,1.56235,322300005.0
2006-03-01 17:07:00,1.56237,1.56246,1.56226,1.56232,295600005.0
2006-03-01 17:08:00,1.56244,1.56276,1.56227,1.56266,281500005.0
2006-03-01 17:09:00,1.56284,1.56288,1.56268,1.56288,394500001.0
2006-03-01 17:10:00,1.56284,1.56286,1.56254,1.56254,314100003.0
2006-03-01 17:11:00,1.56266,1.56272,1.56251,1.56269,312600003.0
2006-03-01 17:12:00,1.5627,1.56281,1.56262,1.56275,434099998.0
2006-03-01 17:13:00,1.56289,1.56289,1.56263,1.56269,231800004.0
2006-03-01 17:14:00,1.56289,1.56308,1.56289,1.56302,201100000.0
2006-03-01 17:15:00,1.56305,1.56305,1.56273,1.5629,222799999.0
2006-03-01 17:16:00,1.5627,1.56298,1.56268,1.56287,542099996.0
2006-03-01 17:17:00,1.56285,1.56294,1.56272,1.56277,385199999.0
2006-03-01 17:18:00,1.56271,1.56293,1.56268,1.56268,319999994.0
2006-03-01 17:19:00,1.56279,1.56293,1.56274,1.56278,391799998.0
2006-03-01 17:20:00,1.56297,1.56299,1.56279,1.56288,350899996.0
2006-03-01 17:21:00,1.56284,1.56307,1.56284,1.56305,212000003.0
2006-03-01 17:22:00,1.56289,1.56301,1.56276,1.56282,283499998.0
2006-03-01 17:23:00,1.56261,1.56273,1.56256,1.56256,341200003.0
2006-03-01 17:24:00,1.56268,1.56278,1.5625,1.56263,368999999.0
2006-03-01 17:25:00,1.56277,1.563,1.56272,1.563,351500003.0
2006-03-01 17:26:00,1.56307,1.5631,1.56285,1.56293,276900001.0
2006-03-01 17:27:00,1.56299,1.56313,1.56292,1.56303,218899997.0
2006-03-01 17:28:00,1.5629,1.56313,1.56286,1.563,435800003.0
2006-03-01 17:29:00,1.56282,1.563,1.56281,1.563,397499997.0
2006-03-01 17:30:00,1.56283,1.5629,1.56268,1.56279,325199999.0
2006-03-01 17:31:00,1.56263,1.56278,1.56256,1.56273,373200007.0
2006-03-01 17:32:00,1.56272,1.56272,1.56254,1.56255,192000003.0
2006-03-01 17:33:00,1.56267,1.56267,1.56247,1.56247,217300004.0
2006-03-01 17:34:00,1.56254,1.56258,1.5624,1.56249,335999995.0
2006-03-01 17:35:00,1.56262,1.56274,1.56253,1.56253,339100005.0
2006-03-01 17:36:00,1.56262,1.56283,1.56248,1.56274,355699999.0
2006-03-01 17:37:00,1.56264,1.56289,1.56264,1.56282,255200000.0
2006-03-01 17:38:00,1.56285,1.56291,1.5627,1.56272,295099998.0
2006-03-01 17:39:00,1.56275,1.56289,1.56248,1.56248,371200005.0
2006-03-01 17:40:00,1.56248,1.56283,1.56248,1.56283,330600001.0
2006-03-01 17:41:00,1.56284,1.56284,1.56258,1.56258,299199998.0
2006-03-01 17:42:00,1.56278,1.56278,1.56256,1.56257,274000003.0
2006-03-01 17:43:00,1.56254,1.56283,1.56254,1.56276,236300002.0
2006-03-01 17:44:00,1.5625,1.56286,1.5625,1.56281,372000000.0
2006-03-01 17:45:00,1.56273,1.56286,1.56263,1.56268,368200004.0
2006-03-01 17:46:00,1.56278,1.56291,1.56269,1.56285,320599999.0
2006-03-01 17:47:00,1.56277,1.56283,1.56266,1.56276,213300005.0
2006-03-01 17:48:00,1.56273,1.56278,1.56252,1.56273,296099998.0
2006-03-01 17:49:00,1.56265,1.56292,1.56258,1.56278,253300000.0
2006-03-01 17:50:00,1.56276,1.56282,1.56258,1.56272,192499998.0
2006-03-01 17:51:00,1.56272,1.56287,1.5626,1.56278,270400002.0
2006-03-01 17:52:00,1.56292,1.56325,1.56291,1.56325,200500003.0
2006-03-01 17:53:00,1.56323,1.56337,1.56308,1.56308,243800000.0
2006-03-01 17:54:00,1.56317,1.56383,1.56311,1.56383,280500002.0
2006-03-01 17:55:00,1.56381,1.56397,1.56362,1.56387,197999999.0
2006-03-01 17:56:00,1.56399,1.56427,1.56393,1.56402,304700002.0
2006-03-01 17:57:00,1.56419,1.56431,1.56395,1.56417,242099995.0
2006-03-01 17:58:00,1.56401,1.56422,1.56399,1.56407,362800003.0
2006-03-01 17:59:00,1.56416,1.56416,1.56382,1.56387,175700000.0
2006-03-01 18:00:00,1.56411,1.56416,1.56396,1.56407,368200003.0
2006-03-01 18:01:00,1.5665,1.5668,1.5664,1.5665,1597100015.0
2006-03-01 18:02:00,1.5666,1.5666,1.5663,1.5663,1597100015.0
2006-03-01 18:03:00,1.5664,1.5664,1.5662,1.5663,1597100015.0
2006-03-01 18:04:00,1.5664,1.5665,1.5663,1.5663,1597100015.0
2006-03-01 18:05:00,1.5661,1.5663,1.5661,1.5662,1597100015.0
2006-03-01 18:06:00,1.5663,1.5665,1.5662,1.5664,1597100015.0
2006-03-01 18:07:00,1.5662,1.5665,1.5662,1.5664,1597100015.0
2006-03-01 18:08:00,1.5663,1.5664,1.5663,1.5663,1597100015.0
2006-03-01 18:09:00,1.56372,1.56385,1.56356,1.56359,1597100015.0
2006-03-01 18:10:00,1.56365,1.56376,1.56354,1.56356,1975200006.0
2006-03-01 18:11:00,1.56359,1.56376,1.56345,1.56362,1639800010.0
2006-03-01 18:12:00,1.56367,1.56384,1.56364,1.56366,1839200002.0
2006-03-01 18:13:00,1.5638,1.56381,1.56347,1.56347,1459299996.0
2006-03-01 18:14:00,1.5661,1.5661,1.5659,1.566,1168000007.0
2006-03-01 18:15:00,1.56384,1.56413,1.56379,1.56413,1168000007.0
2006-03-01 18:16:00,1.566,1.566,1.5658,1.566,2040799997.0
2006-03-01 18:17:00,1.56423,1.56454,1.56414,1.5645,2040799997.0
2006-03-01 18:18:00,1.56451,1.56459,1.56434,1.5644,750400008.0
2006-03-01 18:20:00,1.5659,1.566,1.5659,1.5659,719900000.0
2006-03-01 18:21:00,1.56453,1.56459,1.56434,1.56434,719900000.0
2006-03-01 18:22:00,1.56448,1.56456,1.56435,1.56443,1071400003.0
2006-03-01 18:23:00,1.5659,1.5661,1.5659,1.5661,1547900006.0
2006-03-01 18:24:00,1.5662,1.5662,1.566,1.566,1547900006.0
2006-03-01 18:25:00,1.5661,1.5661,1.566,1.566,1547900006.0
2006-03-01 18:26:00,1.5661,1.5661,1.566,1.566,1547900006.0
2006-03-01 18:27:00,1.5643,1.56439,1.56394,1.56412,1547900006.0
2006-03-01 18:28:00,1.5643,1.56443,1.56415,1.56415,1994799994.0
2006-03-01 18:29:00,1.56428,1.56434,1.56411,1.56413,1523199998.0
2006-03-01 18:30:00,1.56404,1.56426,1.56404,1.56423,1062300003.0
2006-03-01 18:31:00,1.56425,1.5643,1.56408,1.56423,916500000.0
2006-03-01 18:32:00,1.5643,1.56435,1.56405,1.56408,1201600006.0
2006-03-01 18:33:00,1.5655,1.5656,1.5654,1.5656,1935600014.0
2006-03-01 18:34:00,1.5655,1.5657,1.5655,1.5657,1935600014.0
2006-03-01 18:35:00,1.56497,1.56533,1.5648,1.5652,1935600014.0
2006-03-01 18:36:00,1.5653,1.56536,1.56486,1.56494,1417000001.0
2006-03-01 18:37:00,1.56492,1.565,1.56474,1.56484,1911299993.0
2006-03-01 18:38:00,1.56485,1.56492,1.56463,1.56463,1599999991.0
2006-03-01 18:39:00,1.5647,1.565,1.56469,1.56469,2035699996.0
2006-03-01 18:40:00,1.5656,1.5657,1.5656,1.5656,1166400003.0
2006-03-01 18:41:00,1.56465,1.56516,1.56465,1.5651,1166400003.0
2006-03-01 18:42:00,1.56511,1.56521,1.56488,1.56512,1326000002.0
2006-03-01 18:43:00,1.56517,1.5653,1.56512,1.56527,418100003.0
2006-03-01 18:44:00,1.56527,1.56527,1.5649,1.56495,893999996.0
2006-03-01 18:45:00,1.56493,1.56509,1.56478,1.56495,471700001.0
2006-03-01 18:46:00,1.56484,1.56496,1.56462,1.56479,409700003.0
2006-03-01 18:47:00,1.56462,1.56478,1.56453,1.5647,158200001.0
2006-03-01 18:48:00,1.56474,1.56491,1.56465,1.56472,1226400004.0
2006-03-01 18:49:00,1.56486,1.56513,1.56474,1.56513,387100001.0
2006-03-01 18:50:00,1.56516,1.5653,1.56501,1.56509,784300001.0
2006-03-01 18:51:00,1.56522,1.56541,1.56512,1.56525,1510499999.0
2006-03-01 18:52:00,1.56523,1.56583,1.56523,1.5658,1154200000.0
2006-03-01 18:53:00,1.56572,1.56585,1.56559,1.56576,1218999993.0
2006-03-01 18:54:00,1.5657,1.5658,1.56555,1.56567,799900000.0
2006-03-01 18:55:00,1.56582,1.56588,1.56562,1.56562,1260100002.0
2006-03-01 18:56:00,1.5658,1.56583,1.56561,1.56572,1075300007.0
2006-03-01 18:57:00,1.56577,1.56623,1.56568,1.56611,543599996.0
2006-03-01 18:58:00,1.56624,1.56625,1.56603,1.5661,1091500002.0
2006-03-01 18:59:00,1.56608,1.56629,1.56599,1.56612,1788499993.0
2006-03-01 19:00:00,1.56632,1.56662,1.56622,1.56653,516700003.0
2006-03-01 19:01:00,1.56665,1.56677,1.56639,1.56643,436799999.0
2006-03-01 19:02:00,1.56621,1.56648,1.56619,1.56636,969399989.0
2006-03-01 19:03:00,1.56633,1.56634,1.56617,1.56622,584999993.0
2006-03-01 19:04:00,1.56639,1.56643,1.56623,1.56623,329200006.0
2006-03-01 19:05:00,1.56624,1.56632,1.56602,1.56616,577299997.0
2006-03-01 19:06:00,1.56611,1.56638,1.56611,1.56631,1881300003.0
2006-03-01 19:07:00,1.5662,1.56643,1.56617,1.5663,672599997.0
2006-03-01 19:08:00,1.56631,1.56644,1.56619,1.56619,1716199988.0
2006-03-01 19:09:00,1.56612,1.56632,1.56604,1.56614,1415200009.0
2006-03-01 19:10:00,1.56603,1.5663,1.56601,1.56613,1092700006.0
2006-03-01 19:11:00,1.56601,1.5661,1.56588,1.56595,1340000001.0
2006-03-01 19:12:00,1.56586,1.56602,1.56583,1.566,830799995.0
2006-03-01 19:13:00,1.56589,1.56607,1.56582,1.566,455799996.0
2006-03-01 19:14:00,1.56586,1.56612,1.56586,1.56603,396999994.0
2006-03-01 19:15:00,1.566,1.56603,1.56582,1.56592,1473599992.0
2006-03-01 19:16:00,1.56592,1.56607,1.56583,1.56593,483100001.0
2006-03-01 19:17:00,1.566,1.5661,1.5658,1.5658,656600011.0
2006-03-01 19:18:00,1.56604,1.56605,1.56583,1.56583,571699996.0
2006-03-01 19:19:00,1.56593,1.56603,1.56579,1.56594,929900003.0
2006-03-01 19:20:00,1.56596,1.56603,1.56574,1.56592,968000004.0
2006-03-01 19:21:00,1.56578,1.56598,1.56578,1.5659,990199997.0
2006-03-01 19:22:00,1.56591,1.56595,1.56581,1.56584,116700002.0
2006-03-01 19:23:00,1.56598,1.56599,1.5658,1.56582,647100006.0
2006-03-01 19:24:00,1.56595,1.56616,1.56595,1.56603,777400000.0
2006-03-01 19:25:00,1.56588,1.5661,1.56585,1.56597,888699996.0
2006-03-01 19:26:00,1.56606,1.56611,1.5659,1.56595,974399998.0
2006-03-01 19:27:00,1.56604,1.56608,1.56587,1.56588,1502899993.0
2006-03-01 19:28:00,1.56586,1.56605,1.56585,1.56598,307100003.0
2006-03-01 19:29:00,1.56598,1.56609,1.56578,1.56578,559299998.0
2006-03-01 19:30:00,1.5648,1.5649,1.5648,1.5649,1240900001.0
2006-03-01 19:31:00,1.56582,1.56589,1.56555,1.56558,1240900001.0
2006-03-01 19:32:00,1.56564,1.56568,1.56545,1.56546,708800004.0
2006-03-01 19:33:00,1.56544,1.5656,1.56541,1.56552,1087100004.0
2006-03-01 19:34:00,1.56555,1.56571,1.56546,1.56567,1761300004.0
2006-03-01 19:35:00,1.56558,1.5658,1.56541,1.5658,865000002.0
2006-03-01 19:36:00,1.56572,1.56581,1.56542,1.56556,601100006.0
2006-03-01 19:37:00,1.5656,1.56573,1.56552,1.56565,302800000.0
2006-03-01 19:38:00,1.56557,1.56572,1.56552,1.56561,834199994.0
2006-03-01 19:39:00,1.5657,1.56573,1.56545,1.5655,1243800007.0
2006-03-01 19:40:00,1.56571,1.56571,1.56547,1.56551,511100007.0
2006-03-01 19:41:00,1.56567,1.56575,1.56559,1.56563,467700000.0
2006-03-01 19:42:00,1.56567,1.56588,1.56566,1.56582,614500001.0
2006-03-01 19:43:00,1.56595,1.56595,1.56565,1.56568,343900003.0
2006-03-01 19:44:00,1.56583,1.56588,1.5656,1.5656,1099800012.0
2006-03-01 19:45:00,1.56567,1.56575,1.56554,1.56567,341200000.0
2006-03-01 19:46:00,1.56565,1.56573,1.56547,1.56551,852200013.0
2006-03-01 19:47:00,1.56559,1.56561,1.56543,1.56549,346599995.0
2006-03-01 19:48:00,1.56548,1.56559,1.56547,1.56551,529899999.0
2006-03-01 19:49:00,1.56548,1.56548,1.56525,1.5654,1171400001.0
2006-03-01 19:50:00,1.5654,1.56545,1.56528,1.56537,207299999.0
2006-03-01 19:51:00,1.56529,1.5654,1.56529,1.5654,440799994.0
2006-03-01 19:52:00,1.5654,1.5654,1.56525,1.56533,348400005.0
2006-03-01 19:53:00,1.5654,1.5654,1.56516,1.56519,561399998.0
2006-03-01 19:54:00,1.56525,1.5654,1.56525,1.56535,272500000.0
2006-03-01 19:55:00,1.56533,1.5654,1.56521,1.56533,540100005.0
2006-03-01 19:56:00,1.56535,1.5654,1.56513,1.56522,1450599996.0
2006-03-01 19:57:00,1.56515,1.5653,1.56496,1.56509,1642100002.0
2006-03-01 19:58:00,1.56503,1.56511,1.56482,1.5649,1620100006.0
2006-03-01 19:59:00,1.56511,1.56517,1.56494,1.56506,1037499994.0
2006-03-01 20:00:00,1.56501,1.56511,1.56481,1.56494,593200003.0
2006-03-01 20:01:00,1.56494,1.56494,1.56467,1.56472,679599993.0
2006-03-01 20:02:00,1.56487,1.56499,1.56473,1.56489,349900000.0
2006-03-01 20:03:00,1.565,1.56503,1.56491,1.56495,276500001.0
2006-03-01 20:04:00,1.56496,1.56515,1.56491,1.56507,404400006.0
2006-03-01 20:05:00,1.56503,1.56512,1.56495,1.56512,243300002.0
2006-03-01 20:06:00,1.5651,1.56518,1.5651,1.56515,324100001.0
2006-03-01 20:07:00,1.56503,1.56512,1.56492,1.56492,169000001.0
2006-03-01 20:08:00,1.56509,1.5652,1.56503,1.56511,1564200008.0
2006-03-01 20:09:00,1.56501,1.5652,1.56498,1.56512,283600002.0
2006-03-01 20:10:00,1.56508,1.56508,1.56491,1.56491,313799997.0
2006-03-01 20:11:00,1.56505,1.56505,1.5649,1.56495,797400007.0
2006-03-01 20:12:00,1.56505,1.56519,1.56497,1.56518,356399999.0
2006-03-01 20:13:00,1.56501,1.5652,1.56493,1.5651,1892400020.0
2006-03-01 20:14:00,1.56497,1.56512,1.5649,1.56502,554600006.0
2006-03-01 20:15:00,1.56499,1.56506,1.56482,1.56498,1074400007.0
2006-03-01 20:16:00,1.56507,1.56519,1.56494,1.56498,2008699999.0
2006-03-01 20:17:00,1.56506,1.56506,1.56484,1.56493,462200007.0
2006-03-01 20:18:00,1.5649,1.56503,1.56485,1.56503,482100005.0
2006-03-01 20:20:00,1.5649,1.5649,1.5649,1.5649,552200000.0
2006-03-01 20:21:00,1.56485,1.56508,1.56485,1.56505,552200000.0
2006-03-01 20:22:00,1.5649,1.56496,1.56475,1.56484,464899997.0
2006-03-01 20:23:00,1.5648,1.56491,1.56466,1.56475,1357900006.0
2006-03-01 20:24:00,1.56475,1.56487,1.56465,1.5648,594599998.0
2006-03-01 20:25:00,1.56482,1.56501,1.56467,1.56484,805800002.0
2006-03-01 20:26:00,1.56494,1.56501,1.5649,1.5649,394699998.0
2006-03-01 20:27:00,1.56502,1.56504,1.56484,1.56494,592300006.0
2006-03-01 20:28:00,1.56493,1.56507,1.56477,1.56498,2136300015.0
2006-03-01 20:29:00,1.56494,1.56494,1.56457,1.56457,1462299997.0
2006-03-01 20:30:00,1.5645,1.5647,1.5645,1.5646,2141400009.0
2006-03-01 20:31:00,1.56484,1.5649,1.56467,1.56469,2141400009.0
2006-03-01 20:32:00,1.5647,1.5647,1.5646,1.5646,404999998.0
2006-03-01 20:33:00,1.56454,1.5647,1.56443,1.5646,404999998.0
2006-03-01 20:34:00,1.56462,1.5648,1.56446,1.56458,296899999.0
2006-03-01 20:35:00,1.5646,1.5648,1.56458,1.5648,486599996.0
2006-03-01 20:36:00,1.5646,1.56476,1.56453,1.56472,772700002.0
2006-03-01 20:37:00,1.56468,1.56468,1.56442,1.56443,1070699998.0
2006-03-01 20:38:00,1.56461,1.56469,1.56446,1.5645,1979200013.0
2006-03-01 20:39:00,1.56442,1.56464,1.56441,1.56458,940400002.0
2006-03-01 20:40:00,1.56452,1.56466,1.5644,1.56455,1295800004.0
2006-03-01 20:41:00,1.56456,1.56469,1.5644,1.56457,377599998.0
2006-03-01 20:42:00,1.56446,1.56468,1.56442,1.5646,280800004.0
2006-03-01 20:43:00,1.5647,1.56475,1.56451,1.56451,656800003.0
2006-03-01 20:44:00,1.56462,1.5647,1.56444,1.56445,1397200009.0
2006-03-01 20:45:00,1.56465,1.5647,1.5645,1.5645,876500001.0
2006-03-01 20:46:00,1.56473,1.56486,1.5645,1.56486,246100002.0
2006-03-01 20:47:00,1.5648,1.5648,1.56451,1.56463,665199999.0
2006-03-01 20:48:00,1.56472,1.56489,1.5646,1.5647,1213700009.0
2006-03-01 20:49:00,1.56481,1.56494,1.56462,1.56482,834400003.0
2006-03-01 20:50:00,1.56485,1.56498,1.56477,1.56491,1996899998.0
2006-03-01 20:51:00,1.56487,1.5649,1.5647,1.56474,315300001.0
2006-03-01 20:52:00,1.56484,1.56496,1.56475,1.5649,1478200000.0
2006-03-01 20:53:00,1.56485,1.56495,1.56475,1.56479,1553600004.0
2006-03-01 20:54:00,1.56482,1.56499,1.56458,1.56458,691499998.0
2006-03-01 20:55:00,1.56453,1.56479,1.56453,1.56477,533700000.0
2006-03-01 20:56:00,1.5644,1.5645,1.5644,1.5644,1319200000.0
2006-03-01 20:57:00,1.5645,1.5645,1.5644,1.5644,1319200000.0
2006-03-01 20:58:00,1.5645,1.5646,1.5643,1.5643,1319200000.0
2006-03-01 20:59:00,1.5644,1.5644,1.5641,1.5641,1319200000.0
2006-03-01 21:00:00,1.564,1.5643,1.564,1.5642,1319200000.0
2006-03-01 21:01:00,1.5643,1.5644,1.5643,1.5643,1319200000.0
2006-03-01 21:02:00,1.56495,1.565,1.5648,1.56485,1319200000.0
2006-03-01 21:03:00,1.5648,1.56496,1.56471,1.56482,1633400009.0
2006-03-01 21:04:00,1.56482,1.56482,1.56463,1.56465,268400002.0
2006-03-01 21:05:00,1.56487,1.56498,1.56472,1.5648,974900000.0
2006-03-01 21:06:00,1.56487,1.56505,1.56468,1.56495,499599999.0
2006-03-01 21:07:00,1.56494,1.56494,1.56478,1.56494,347699999.0
2006-03-01 21:08:00,1.56479,1.565,1.56471,1.565,228700005.0
2006-03-01 21:09:00,1.56484,1.56498,1.56479,1.56492,739299998.0
2006-03-01 21:10:00,1.565,1.565,1.56488,1.56495,959099992.0
2006-03-01 21:11:00,1.565,1.565,1.56481,1.56492,568100004.0
2006-03-01 21:12:00,1.565,1.56502,1.56487,1.56494,273299997.0
2006-03-01 21:13:00,1.56483,1.56497,1.56475,1.56494,1042200002.0
2006-03-01 21:14:00,1.56481,1.56498,1.56472,1.56498,665100004.0
2006-03-01 21:15:00,1.565,1.565,1.56462,1.56463,793400002.0
2006-03-01 21:16:00,1.5647,1.56488,1.56448,1.56474,898500008.0
2006-03-01 21:17:00,1.56479,1.56495,1.56469,1.56482,1185400001.0
2006-03-01 21:18:00,1.56486,1.565,1.56471,1.5648,706900005.0
2006-03-01 21:19:00,1.5649,1.5649,1.56465,1.5647,706200002.0
2006-03-01 21:22:00,1.56465,1.56492,1.56465,1.56492,1881000006.0
2006-03-01 21:23:00,1.56493,1.56495,1.56465,1.5647,1565800010.0
2006-03-01 21:24:00,1.56481,1.56494,1.56477,1.56491,719900005.0
2006-03-01 21:25:00,1.5649,1.56498,1.56453,1.5647,1473200001.0
2006-03-01 21:26:00,1.56462,1.56479,1.56439,1.56446,668200002.0
2006-03-01 21:27:00,1.56448,1.56453,1.56431,1.5644,645300001.0
2006-03-01 21:28:00,1.56444,1.56453,1.56434,1.56439,738699999.0
2006-03-01 21:29:00,1.56449,1.56475,1.56449,1.56465,304499999.0
2006-03-01 21:30:00,1.56458,1.56458,1.56433,1.56451,356000001.0
2006-03-01 21:31:00,1.56452,1.56457,1.56434,1.5644,573099998.0
2006-03-01 21:32:00,1.56452,1.56468,1.56443,1.56455,1914400003.0
2006-03-01 21:33:00,1.56442,1.56463,1.56442,1.56455,261300002.0
2006-03-01 21:34:00,1.56461,1.56469,1.56451,1.56454,1582299999.0
2006-03-01 21:35:00,1.56451,1.56463,1.56447,1.56459,939799998.0
2006-03-01 21:36:00,1.56454,1.56466,1.56446,1.56451,328899996.0
2006-03-01 21:37:00,1.56464,1.56467,1.56446,1.56446,332600004.0
2006-03-01 21:38:00,1.56458,1.56466,1.56446,1.56456,375600001.0
2006-03-01 21:39:00,1.56455,1.56455,1.56445,1.56445,51900000.0
2006-03-01 21:40:00,1.56455,1.5646,1.56439,1.56441,590699998.0
2006-03-01 21:41:00,1.56449,1.56456,1.5643,1.56442,691500000.0
2006-03-01 21:42:00,1.56447,1.56464,1.56445,1.56457,665299998.0
2006-03-01 21:43:00,1.5646,1.56469,1.56449,1.56454,987100003.0
2006-03-01 21:44:00,1.56458,1.56464,1.56445,1.56457,1522900001.0
2006-03-01 21:45:00,1.56458,1.56464,1.56446,1.56453,966700010.0
2006-03-01 21:46:00,1.56453,1.56474,1.56448,1.56467,1346200000.0
2006-03-01 21:47:00,1.5646,1.56481,1.56455,1.56465,1039099998.0
2006-03-01 21:48:00,1.56463,1.56473,1.56452,1.56462,409200002.0
2006-03-01 21:49:00,1.56462,1.56473,1.5645,1.56463,1099000001.0
2006-03-01 21:50:00,1.56451,1.56464,1.56444,1.56464,180500001.0
2006-03-01 21:51:00,1.56463,1.56469,1.56446,1.56452,575000003.0
2006-03-01 21:52:00,1.5646,1.56468,1.56442,1.56455,1483899997.0
2006-03-01 21:53:00,1.56458,1.56459,1.56439,1.56447,528199998.0
2006-03-01 21:54:00,1.56456,1.56462,1.56445,1.56445,255100000.0
2006-03-01 21:55:00,1.56441,1.56453,1.56432,1.56447,568800007.0
2006-03-01 21:56:00,1.56443,1.56451,1.5643,1.5644,518000003.0
2006-03-01 21:57:00,1.56439,1.56448,1.5643,1.56439,570300001.0
2006-03-01 21:58:00,1.5644,1.56449,1.56426,1.56433,673999998.0
2006-03-01 21:59:00,1.56427,1.56439,1.564,1.564,1338300002.0
2006-03-01 22:00:00,1.56404,1.56425,1.56387,1.56412,705299994.0
2006-03-01 22:01:00,1.56426,1.56436,1.5642,1.56433,286899999.0
2006-03-01 22:02:00,1.56436,1.5644,1.56412,1.56412,1186399991.0
2006-03-01 22:03:00,1.56435,1.56438,1.56415,1.56434,472900001.0
2006-03-01 22:04:00,1.56438,1.56447,1.5643,1.56433,949400006.0
2006-03-01 22:05:00,1.56437,1.5644,1.56426,1.5644,385200002.0
2006-03-01 22:06:00,1.5643,1.5644,1.5642,1.56433,493099997.0
2006-03-01 22:07:00,1.56426,1.56438,1.56418,1.56432,319900000.0
2006-03-01 22:08:00,1.56432,1.56442,1.56424,1.56429,375600000.0
2006-03-01 22:09:00,1.5643,1.56443,1.5642,1.56437,459000001.0
2006-03-01 22:10:00,1.56437,1.56447,1.56423,1.56434,204100003.0
2006-03-01 22:11:00,1.56444,1.56446,1.56433,1.56433,238100002.0
2006-03-01 22:12:00,1.5644,1.5645,1.56427,1.56437,643499997.0
2006-03-01 22:13:00,1.56416,1.56435,1.56413,1.5643,278400000.0
2006-03-01 22:14:00,1.56438,1.5645,1.56428,1.56435,333500003.0
2006-03-01 22:15:00,1.56426,1.56458,1.5642,1.56446,603700003.0
2006-03-01 22:16:00,1.56445,1.56448,1.56429,1.56433,129100002.0
2006-03-01 22:17:00,1.56445,1.56459,1.56445,1.56457,224400000.0
2006-03-01 22:18:00,1.56429,1.56448,1.56427,1.56441,194999999.0
2006-03-01 22:19:00,1.56426,1.5645,1.56424,1.5645,334300007.0
2006-03-01 22:20:00,1.56429,1.56447,1.56426,1.56447,224000001.0
2006-03-01 22:21:00,1.56445,1.5645,1.56433,1.56436,294100002.0
2006-03-01 22:22:00,1.56443,1.5645,1.56431,1.56437,940300002.0
2006-03-01 22:23:00,1.56448,1.56448,1.56422,1.56422,308000000.0
2006-03-01 22:24:00,1.56417,1.56437,1.56414,1.56431,181499997.0
2006-03-01 22:25:00,1.56438,1.56438,1.56408,1.56408,555600002.0
2006-03-01 22:26:00,1.56429,1.56441,1.56411,1.56424,667400001.0
2006-03-01 22:27:00,1.5644,1.56443,1.56405,1.56405,296200002.0
2006-03-01 22:28:00,1.56419,1.56445,1.56418,1.56438,511500003.0
2006-03-01 22:29:00,1.56427,1.56453,1.56427,1.56451,592100001.0
2006-03-01 22:30:00,1.56429,1.56457,1.56427,1.56457,640900005.0
2006-03-01 22:31:00,1.56449,1.56449,1.56411,1.56429,226199999.0
2006-03-01 22:32:00,1.56453,1.56453,1.56436,1.56437,194700002.0
2006-03-01 22:33:00,1.5644,1.56462,1.56437,1.56445,234499999.0
2006-03-01 22:34:00,1.56451,1.56459,1.56443,1.56455,522900006.0
2006-03-01 22:35:00,1.56451,1.56458,1.56442,1.56453,154999999.0
2006-03-01 22:36:00,1.56448,1.56463,1.56445,1.56453,761300003.0
2006-03-01 22:37:00,1.56448,1.56462,1.56434,1.56445,462500004.0
2006-03-01 22:38:00,1.56434,1.5645,1.56426,1.5645,286600000.0
2006-03-01 22:39:00,1.56425,1.5645,1.56416,1.5645,767200003.0
2006-03-01 22:40:00,1.56452,1.56457,1.56423,1.56452,717100002.0
2006-03-01 22:41:00,1.56445,1.56457,1.56432,1.56443,391900002.0
2006-03-01 22:42:00,1.5645,1.5646,1.56435,1.56444,769700005.0
2006-03-01 22:43:00,1.56455,1.56473,1.56436,1.5646,1102500006.0
2006-03-01 22:44:00,1.56441,1.56455,1.56427,1.56451,474499997.0
2006-03-01 22:45:00,1.56453,1.56453,1.56424,1.56424,158700003.0
2006-03-01 22:46:00,1.56433,1.5645,1.56424,1.56445,303600009.0
2006-03-01 22:47:00,1.56435,1.56453,1.56433,1.5645,256100005.0
2006-03-01 22:48:00,1.56451,1.56454,1.5643,1.56454,317000002.0
2006-03-01 22:49:00,1.56448,1.56466,1.56431,1.56446,546500002.0
2006-03-01 22:50:00,1.56443,1.56456,1.56434,1.56452,235499999.0
2006-03-01 22:51:00,1.5644,1.56465,1.56438,1.56457,576199999.0
2006-03-01 22:52:00,1.56437,1.56455,1.5642,1.5645,333200001.0
2006-03-01 22:53:00,1.56454,1.56469,1.56447,1.56462,353000002.0
2006-03-01 22:54:00,1.5645,1.56467,1.56439,1.56457,442999998.0
2006-03-01 22:55:00,1.56451,1.56464,1.56444,1.56458,279899997.0
2006-03-01 22:56:00,1.56445,1.56459,1.56443,1.56455,321000000.0
2006-03-01 22:57:00,1.56452,1.5646,1.56439,1.5644,326400004.0
2006-03-01 22:58:00,1.56453,1.5646,1.56441,1.56455,111900001.0
2006-03-01 22:59:00,1.56445,1.5645,1.56405,1.56405,429700001.0
2006-03-01 23:00:00,1.56431,1.5646,1.56402,1.56402,238400003.0
2006-03-01 23:01:00,1.56449,1.56461,1.56437,1.56437,267600003.0
2006-03-01 23:02:00,1.56455,1.56462,1.56447,1.56456,205600001.0
2006-03-01 23:03:00,1.56458,1.56465,1.56447,1.56461,296399999.0
2006-03-01 23:04:00,1.5645,1.56462,1.56429,1.56454,270800000.0
2006-03-01 23:05:00,1.56462,1.56465,1.56441,1.56455,196700001.0
2006-03-01 23:06:00,1.56449,1.56465,1.56441,1.5646,290699999.0
2006-03-01 23:07:00,1.56447,1.56465,1.56447,1.56457,232999998.0
2006-03-01 23:08:00,1.56455,1.56465,1.56444,1.56456,26000000.0
2006-03-01 23:09:00,1.56446,1.56469,1.56446,1.56457,261999999.0
2006-03-01 23:10:00,1.5646,1.5647,1.56447,1.5646,338300001.0
2006-03-01 23:11:00,1.5646,1.56464,1.56444,1.56459,477600005.0
2006-03-01 23:12:00,1.56451,1.56464,1.56448,1.56456,256900000.0
2006-03-01 23:13:00,1.5646,1.56463,1.56447,1.56455,198900001.0
2006-03-01 23:14:00,1.56455,1.56466,1.56445,1.56464,360699998.0
2006-03-01 23:15:00,1.56437,1.56463,1.56437,1.56463,278100002.0
2006-03-01 23:16:00,1.56451,1.56471,1.5644,1.56471,244000000.0
2006-03-01 23:17:00,1.56475,1.56475,1.5645,1.56464,449100002.0
2006-03-01 23:18:00,1.56459,1.56478,1.56456,1.56472,375300004.0
2006-03-01 23:19:00,1.5647,1.5647,1.56449,1.56449,51200001.0
2006-03-01 23:20:00,1.5646,1.5647,1.56455,1.5647,42400000.0
2006-03-01 23:21:00,1.56454,1.56468,1.56454,1.56467,186300003.0
2006-03-01 23:22:00,1.56455,1.56465,1.56455,1.56465,87800002.0
2006-03-01 23:23:00,1.56457,1.5647,1.56457,1.5647,115000003.0
2006-03-01 23:24:00,1.56454,1.56465,1.5645,1.56462,22500000.0
2006-03-01 23:25:00,1.5647,1.5647,1.56449,1.56449,137300004.0
2006-03-01 23:26:00,1.56463,1.56468,1.56462,1.56467,88000000.0
2006-03-01 23:27:00,1.56465,1.56465,1.5646,1.5646,74799999.0
2006-03-01 23:28:00,1.56469,1.56469,1.56452,1.56462,356300010.0
2006-03-01 23:29:00,1.56446,1.56466,1.56446,1.56466,210899997.0
2006-03-01 23:30:00,1.56465,1.56474,1.56449,1.56449,380499995.0
2006-03-01 23:31:00,1.56454,1.56473,1.56454,1.56473,300000004.0
2006-03-01 23:32:00,1.56449,1.56467,1.56439,1.56466,381800004.0
2006-03-01 23:33:00,1.56458,1.56471,1.56455,1.56455,354600002.0
2006-03-01 23:34:00,1.56474,1.5648,1.56467,1.56476,177700001.0
2006-03-01 23:35:00,1.56465,1.56475,1.56465,1.56475,63000000.0
2006-03-01 23:36:00,1.56464,1.56483,1.56464,1.56483,136700000.0
2006-03-01 23:37:00,1.56465,1.56475,1.56465,1.56475,85500000.0
2006-03-01 23:38:00,1.56478,1.56478,1.56449,1.56455,189599999.0
2006-03-01 23:39:00,1.56465,1.56465,1.56452,1.56452,28900000.0
2006-03-01 23:40:00,1.5646,1.56465,1.56443,1.56447,160399999.0
2006-03-01 23:41:00,1.56465,1.56465,1.56444,1.5645,348800002.0
2006-03-01 23:42:00,1.56459,1.5647,1.56444,1.56444,393900006.0
2006-03-01 23:43:00,1.5646,1.5646,1.56448,1.56448,93600000.0
2006-03-01 23:44:00,1.56435,1.56463,1.56435,1.56463,237500002.0
2006-03-01 23:45:00,1.56451,1.56457,1.56438,1.56452,336300000.0
2006-03-01 23:46:00,1.56446,1.56459,1.56437,1.56439,346800000.0
2006-03-01 23:47:00,1.56455,1.56455,1.56445,1.56445,158100004.0
2006-03-01 23:48:00,1.56449,1.5646,1.56443,1.56443,442300004.0
2006-03-01 23:49:00,1.56455,1.56462,1.56437,1.5645,188400001.0
2006-03-01 23:50:00,1.56437,1.56462,1.56437,1.56455,423500001.0
2006-03-01 23:51:00,1.56451,1.5646,1.56443,1.56457,253999998.0
2006-03-01 23:52:00,1.56441,1.56455,1.56429,1.56455,233600003.0
2006-03-01 23:53:00,1.56461,1.5648,1.56445,1.5647,241200002.0
2006-03-01 23:54:00,1.56482,1.56485,1.56436,1.56436,281699998.0
2006-03-01 23:55:00,1.56448,1.56459,1.56442,1.56456,115000002.0
2006-03-01 23:56:00,1.56458,1.56474,1.56453,1.56453,284100008.0
2006-03-01 23:57:00,1.56477,1.5649,1.56467,1.5648,272300000.0
2006-03-01 23:58:00,1.56465,1.56482,1.56465,1.56482,47200002.0
2006-03-01 23:59:00,1.56472,1.56485,1.56472,1.56485,85399998.0
2006-03-02 00:00:00,1.5648,1.56485,1.5648,1.56485,99000000.0
2006-03-02 00:01:00,1.56522,1.56522,1.56465,1.56495,311100003.0
2006-03-02 00:02:00,1.56472,1.56488,1.56448,1.56484,368899993.0
2006-03-02 00:03:00,1.56474,1.56489,1.56449,1.56464,413299998.0
2006-03-02 00:04:00,1.56426,1.56484,1.56426,1.56452,414900001.0
2006-03-02 00:05:00,1.5645,1.56492,1.56441,1.56492,352599998.0
2006-03-02 00:06:00,1.56495,1.56513,1.56445,1.56445,472799994.0
2006-03-02 00:07:00,1.56475,1.56502,1.56451,1.56458,209899998.0
2006-03-02 00:08:00,1.56484,1.5651,1.56463,1.56489,410699996.0
2006-03-02 00:09:00,1.56494,1.56498,1.56462,1.56469,175300000.0
2006-03-02 00:10:00,1.56453,1.56495,1.56442,1.56453,266499999.0
2006-03-02 00:11:00,1.56465,1.56475,1.56435,1.56436,202400002.0
2006-03-02 00:12:00,1.5645,1.5647,1.56423,1.56435,386700003.0
2006-03-02 00:13:00,1.56436,1.56472,1.56427,1.56466,272800002.0
2006-03-02 00:14:00,1.5646,1.5646,1.56419,1.56429,500700003.0
2006-03-02 00:15:00,1.56451,1.56478,1.5642,1.5642,317999999.0
2006-03-02 00:16:00,1.56424,1.56489,1.56424,1.56468,348700002.0
2006-03-02 00:17:00,1.56464,1.56486,1.5643,1.56456,299199998.0
2006-03-02 00:18:00,1.56435,1.56475,1.5643,1.56464,244099999.0
2006-03-02 00:19:00,1.56437,1.56502,1.56437,1.56458,449300008.0
2006-03-02 00:20:00,1.56458,1.565,1.56435,1.56477,303600002.0
2006-03-02 00:21:00,1.56455,1.56469,1.56426,1.56447,206499999.0
2006-03-02 00:22:00,1.56443,1.56484,1.56438,1.56476,221000002.0
2006-03-02 00:23:00,1.5649,1.5649,1.56444,1.56447,281900002.0
2006-03-02 00:24:00,1.56469,1.56483,1.56452,1.56468,183100001.0
2006-03-02 00:25:00,1.56462,1.5648,1.56457,1.5648,252400001.0
2006-03-02 00:26:00,1.56478,1.56478,1.56455,1.56455,171800000.0
2006-03-02 00:27:00,1.56464,1.56481,1.56464,1.56481,87900000.0
2006-03-02 00:28:00,1.5647,1.56477,1.56456,1.56467,196399995.0
2006-03-02 00:29:00,1.56464,1.56477,1.56464,1.56477,119000003.0
2006-03-02 00:30:00,1.56485,1.56486,1.56468,1.5647,182000004.0
2006-03-02 00:31:00,1.56481,1.56489,1.56468,1.56475,401600000.0
2006-03-02 00:32:00,1.56477,1.56487,1.56467,1.56483,342700001.0
2006-03-02 00:33:00,1.56485,1.56492,1.5647,1.56474,303000000.0
2006-03-02 00:34:00,1.5647,1.56493,1.56467,1.56481,386800004.0
2006-03-02 00:35:00,1.5648,1.5648,1.5647,1.5647,43099998.0
2006-03-02 00:36:00,1.56478,1.56485,1.56469,1.56474,425800001.0
2006-03-02 00:37:00,1.56483,1.56483,1.56463,1.56464,146100002.0
2006-03-02 00:38:00,1.5647,1.56489,1.5647,1.56482,149599997.0
2006-03-02 00:39:00,1.56465,1.56487,1.56465,1.56482,267899998.0
2006-03-02 00:40:00,1.5648,1.5648,1.56465,1.56465,300200005.0
2006-03-02 00:41:00,1.56482,1.56486,1.5647,1.5647,304300000.0
2006-03-02 00:42:00,1.5647,1.56485,1.56467,1.56478,209299997.0
2006-03-02 00:43:00,1.56468,1.5648,1.56458,1.56477,217499999.0
2006-03-02 00:44:00,1.56473,1.56489,1.56465,1.56472,208499999.0
2006-03-02 00:45:00,1.56473,1.56486,1.5647,1.5647,318900000.0
2006-03-02 00:46:00,1.56473,1.56483,1.56459,1.56471,154200001.0
2006-03-02 00:47:00,1.56485,1.5649,1.56481,1.56488,61900000.0
2006-03-02 00:48:00,1.5649,1.56493,1.56476,1.56476,238800002.0
2006-03-02 00:49:00,1.56483,1.5649,1.56477,1.56483,246000004.0
2006-03-02 00:50:00,1.56474,1.5649,1.56467,1.5649,204300001.0
2006-03-02 00:51:00,1.56475,1.56489,1.56457,1.56482,147100000.0
2006-03-02 00:52:00,1.56486,1.56486,1.56457,1.56475,260700005.0
2006-03-02 00:53:00,1.56474,1.56483,1.56457,1.56475,220900004.0
2006-03-02 00:54:00,1.56472,1.56479,1.56457,1.56465,169600000.0
2006-03-02 00:55:00,1.56478,1.56489,1.56469,1.56477,365900002.0
2006-03-02 00:56:00,1.5647,1.5649,1.5647,1.5649,135000000.0
2006-03-02 00:57:00,1.56468,1.56504,1.56468,1.56498,457600005.0
2006-03-02 00:58:00,1.56497,1.56505,1.56478,1.5649,154899999.0
2006-03-02 00:59:00,1.56482,1.56501,1.56474,1.56494,148299999.0
2006-03-02 01:00:00,1.56482,1.56496,1.56473,1.56496,179600001.0
2006-03-02 01:01:00,1.565,1.56505,1.56482,1.5649,307700000.0
2006-03-02 01:02:00,1.56496,1.56496,1.56471,1.56471,154499999.0
2006-03-02 01:03:00,1.56458,1.56467,1.56434,1.56463,311200002.0
2006-03-02 01:04:00,1.56466,1.56473,1.56444,1.56462,453799999.0
2006-03-02 01:05:00,1.5647,1.56483,1.56461,1.56462,185900001.0
2006-03-02 01:06:00,1.56485,1.56489,1.56464,1.56464,283599999.0
2006-03-02 01:07:00,1.56477,1.56493,1.56468,1.56483,344400000.0
2006-03-02 01:08:00,1.56474,1.56485,1.56471,1.56483,282400002.0
2006-03-02 01:09:00,1.56477,1.5649,1.56474,1.56483,267800003.0
2006-03-02 01:10:00,1.56484,1.5649,1.56475,1.56485,202900002.0
2006-03-02 01:11:00,1.56485,1.5649,1.56485,1.5649,16000000.0
2006-03-02 01:12:00,1.56481,1.56486,1.56464,1.56464,128900003.0
2006-03-02 01:13:00,1.56471,1.56487,1.56458,1.56476,239299998.0
2006-03-02 01:14:00,1.56477,1.56493,1.56475,1.5649,341300004.0
2006-03-02 01:15:00,1.5649,1.5649,1.56473,1.56475,167000003.0
2006-03-02 01:16:00,1.56465,1.5648,1.56465,1.5648,93499998.0
2006-03-02 01:17:00,1.5647,1.56488,1.5644,1.56465,363100005.0
2006-03-02 01:18:00,1.56485,1.56493,1.56476,1.56476,192899998.0
2006-03-02 01:19:00,1.56488,1.56488,1.56463,1.56469,163800001.0
2006-03-02 01:20:00,1.5648,1.56487,1.56471,1.56485,221200003.0
2006-03-02 01:21:00,1.56481,1.56488,1.56471,1.5648,197399999.0
2006-03-02 01:22:00,1.5648,1.56488,1.56469,1.56479,223999998.0
2006-03-02 01:23:00,1.56461,1.56485,1.56451,1.56476,235599997.0
2006-03-02 01:24:00,1.56465,1.56482,1.56465,1.56482,31300000.0
2006-03-02 01:25:00,1.56455,1.56475,1.56455,1.56475,61400002.0
2006-03-02 01:26:00,1.5649,1.5649,1.56485,1.56485,50300000.0
2006-03-02 01:27:00,1.5648,1.56485,1.56465,1.56473,449700004.0
2006-03-02 01:28:00,1.56485,1.5649,1.56476,1.56484,136899998.0
2006-03-02 01:29:00,1.56474,1.56485,1.56467,1.5648,186899999.0
2006-03-02 01:30:00,1.56474,1.56485,1.5647,1.56482,124600000.0
2006-03-02 01:31:00,1.56474,1.56485,1.5647,1.56482,133500002.0
2006-03-02 01:32:00,1.5649,1.5649,1.56468,1.56483,371900000.0
2006-03-02 01:33:00,1.56475,1.56485,1.56475,1.56485,10500000.0
2006-03-02 01:34:00,1.56475,1.5649,1.56457,1.56482,329399999.0
2006-03-02 01:35:00,1.56489,1.56499,1.56477,1.5648,297699999.0
2006-03-02 01:36:00,1.56482,1.56494,1.56476,1.56478,126100000.0
2006-03-02 01:37:00,1.56474,1.56493,1.56474,1.56482,161999997.0
2006-03-02 01:38:00,1.56485,1.56488,1.5647,1.56484,441500007.0
2006-03-02 01:39:00,1.5648,1.56485,1.56462,1.56462,218900000.0
2006-03-02 01:40:00,1.56478,1.56484,1.5646,1.56468,370900008.0
2006-03-02 01:41:00,1.5648,1.56487,1.5647,1.56482,427099995.0
2006-03-02 01:42:00,1.5648,1.56488,1.56472,1.56474,216799998.0
2006-03-02 01:43:00,1.56478,1.56485,1.5647,1.5648,180800001.0
2006-03-02 01:44:00,1.5648,1.56485,1.5648,1.56485,56000000.0
2006-03-02 01:45:00,1.5648,1.56485,1.5648,1.56485,65500000.0
2006-03-02 01:46:00,1.5647,1.56488,1.56468,1.56488,359700001.0
2006-03-02 01:47:00,1.56485,1.56485,1.5647,1.5647,124699999.0
2006-03-02 01:48:00,1.56479,1.56488,1.5647,1.5648,232999998.0
2006-03-02 01:49:00,1.56478,1.56483,1.56457,1.56483,214000000.0
2006-03-02 01:50:00,1.56485,1.56485,1.56467,1.56467,48400000.0
2006-03-02 01:51:00,1.56463,1.56476,1.56449,1.56456,208500002.0
2006-03-02 01:52:00,1.56465,1.56465,1.5645,1.5645,4800000.0
2006-03-02 01:53:00,1.56467,1.56485,1.56458,1.56477,211899997.0
2006-03-02 01:54:00,1.56485,1.56485,1.56454,1.56466,198099997.0
2006-03-02 01:55:00,1.56468,1.5648,1.56453,1.56475,308400002.0
2006-03-02 01:56:00,1.56478,1.56478,1.56453,1.56468,272999997.0
2006-03-02 01:57:00,1.56467,1.56481,1.56451,1.56468,241300002.0
2006-03-02 01:58:00,1.56465,1.56482,1.56457,1.56474,214799997.0
2006-03-02 01:59:00,1.56464,1.56477,1.56457,1.56462,252400003.0
2006-03-02 02:00:00,1.56454,1.56464,1.5643,1.56451,171199999.0
2006-03-02 02:01:00,1.56458,1.56464,1.56446,1.56457,360900005.0
2006-03-02 02:02:00,1.56441,1.56459,1.56437,1.56448,203700000.0
2006-03-02 02:03:00,1.56438,1.56453,1.56425,1.56453,319300002.0
2006-03-02 02:04:00,1.56453,1.5646,1.56437,1.56455,390599999.0
2006-03-02 02:05:00,1.56455,1.56464,1.56441,1.56441,226200003.0
2006-03-02 02:06:00,1.56464,1.5647,1.56452,1.56454,208699999.0
2006-03-02 02:07:00,1.56442,1.56466,1.56437,1.56466,339999995.0
2006-03-02 02:08:00,1.56457,1.56465,1.5643,1.5645,213399999.0
2006-03-02 02:09:00,1.5646,1.56467,1.56448,1.56464,192500001.0
2006-03-02 02:10:00,1.56455,1.56465,1.56455,1.56465,51900002.0
2006-03-02 02:11:00,1.5645,1.56466,1.56436,1.5646,287899999.0
2006-03-02 02:12:00,1.56467,1.56481,1.56462,1.5648,236800001.0
2006-03-02 02:13:00,1.56467,1.5648,1.56467,1.5648,110500001.0
2006-03-02 02:14:00,1.5648,1.56488,1.56467,1.56481,218000000.0
2006-03-02 02:15:00,1.56487,1.56492,1.5647,1.5647,216600000.0
2006-03-02 02:16:00,1.5647,1.56485,1.5647,1.56485,31200000.0
2006-03-02 02:17:00,1.56478,1.56478,1.56463,1.56467,38400000.0
2006-03-02 02:18:00,1.56475,1.56482,1.56467,1.56471,61500000.0
2006-03-02 02:19:00,1.5648,1.56492,1.56456,1.56489,354700004.0
2006-03-02 02:20:00,1.56476,1.56495,1.56473,1.5648,305200001.0
2006-03-02 02:21:00,1.565,1.56507,1.56485,1.56499,357999999.0
2006-03-02 02:22:00,1.56495,1.56502,1.56484,1.56486,462599994.0
2006-03-02 02:23:00,1.565,1.565,1.56479,1.56485,146399999.0
2006-03-02 02:24:00,1.56501,1.56507,1.56488,1.56506,208299999.0
2006-03-02 02:25:00,1.565,1.565,1.56491,1.56491,38500000.0
2006-03-02 02:26:00,1.56494,1.56494,1.56481,1.56481,90300000.0
2006-03-02 02:27:00,1.56478,1.56497,1.56475,1.56475,244700002.0
2006-03-02 02:28:00,1.56469,1.56495,1.56469,1.56489,395900003.0
2006-03-02 02:29:00,1.56475,1.565,1.56472,1.565,253499999.0
2006-03-02 02:30:00,1.56485,1.56506,1.56467,1.56497,131900001.0
2006-03-02 02:31:00,1.56494,1.56511,1.56479,1.56503,390499994.0
2006-03-02 02:32:00,1.565,1.56508,1.56489,1.56497,359999999.0
2006-03-02 02:33:00,1.56495,1.56507,1.56495,1.56507,107800002.0
2006-03-02 02:34:00,1.56508,1.56519,1.56501,1.5651,240100000.0
2006-03-02 02:35:00,1.56515,1.56519,1.56493,1.56507,407100001.0
2006-03-02 02:36:00,1.56509,1.56518,1.56494,1.565,321999997.0
2006-03-02 02:37:00,1.56514,1.56517,1.56497,1.56505,418500005.0
2006-03-02 02:38:00,1.56516,1.56523,1.56506,1.56511,282800002.0
2006-03-02 02:39:00,1.56501,1.56513,1.56492,1.56502,107100000.0
2006-03-02 02:40:00,1.56514,1.56515,1.56494,1.56504,424399995.0
2006-03-02 02:41:00,1.56502,1.56511,1.56485,1.56485,405199998.0
2006-03-02 02:42:00,1.56506,1.56512,1.56493,1.56499,202600003.0
2006-03-02 02:43:00,1.56492,1.56511,1.56487,1.56505,186700002.0
2006-03-02 02:44:00,1.56495,1.56506,1.56493,1.56503,190400002.0
2006-03-02 02:45:00,1.56495,1.565,1.56487,1.56493,73500000.0
2006-03-02 02:46:00,1.56488,1.565,1.56466,1.56482,360999994.0
2006-03-02 02:47:00,1.5647,1.56495,1.5647,1.56495,341900002.0
2006-03-02 02:48:00,1.56488,1.56498,1.56474,1.5649,233400001.0
2006-03-02 02:49:00,1.56485,1.56502,1.56482,1.56495,250100000.0
2006-03-02 02:50:00,1.56496,1.56496,1.56467,1.56467,293899999.0
2006-03-02 02:51:00,1.56469,1.56476,1.56461,1.56473,221600006.0
2006-03-02 02:52:00,1.56455,1.56477,1.56455,1.56472,255300001.0
2006-03-02 02:53:00,1.56477,1.56481,1.56463,1.56467,299300001.0
2006-03-02 02:54:00,1.56473,1.56477,1.56465,1.5647,83100001.0
2006-03-02 02:55:00,1.56463,1.56477,1.56458,1.5647,478400000.0
2006-03-02 02:56:00,1.56472,1.56498,1.56468,1.5649,306800005.0
2006-03-02 02:57:00,1.56479,1.56488,1.56457,1.56479,220800003.0
2006-03-02 02:58:00,1.56481,1.56513,1.56481,1.565,365800002.0
2006-03-02 02:59:00,1.56491,1.56492,1.56477,1.56478,339400004.0
2006-03-02 03:00:00,1.56484,1.56484,1.56464,1.56483,255699999.0
2006-03-02 03:01:00,1.56483,1.56494,1.56469,1.5648,562999997.0
2006-03-02 03:02:00,1.56477,1.565,1.56463,1.56482,210700003.0
2006-03-02 03:03:00,1.56496,1.56508,1.56484,1.56491,303000002.0
2006-03-02 03:04:00,1.56493,1.56493,1.56474,1.56474,87100000.0
2006-03-02 03:05:00,1.56497,1.56497,1.56483,1.56483,102899998.0
2006-03-02 03:06:00,1.56491,1.56502,1.5648,1.56494,345200000.0
2006-03-02 03:07:00,1.56475,1.56495,1.56475,1.56495,204499999.0
2006-03-02 03:08:00,1.56499,1.56512,1.56489,1.56489,241599995.0
2006-03-02 03:09:00,1.56495,1.56495,1.56477,1.56482,82300002.0
2006-03-02 03:10:00,1.56488,1.56506,1.56479,1.5649,300400001.0
2006-03-02 03:11:00,1.56488,1.56505,1.56487,1.56492,289800003.0
2006-03-02 03:12:00,1.56488,1.56507,1.56476,1.56507,257400001.0
2006-03-02 03:13:00,1.56499,1.56507,1.56481,1.565,152299999.0
2006-03-02 03:14:00,1.56495,1.56507,1.56482,1.565,173700004.0
2006-03-02 03:15:00,1.56498,1.56498,1.56486,1.56486,67899999.0
2006-03-02 03:16:00,1.56498,1.56507,1.56472,1.56472,155000001.0
2006-03-02 03:17:00,1.56505,1.56505,1.56484,1.56484,116400001.0
2006-03-02 03:18:00,1.565,1.565,1.56483,1.56489,302000000.0
2006-03-02 03:19:00,1.56497,1.56505,1.56486,1.56498,176699999.0
2006-03-02 03:20:00,1.56503,1.56504,1.56486,1.56492,201100004.0
2006-03-02 03:21:00,1.56492,1.56498,1.56487,1.56487,76700002.0
2006-03-02 03:22:00,1.5649,1.56507,1.56487,1.56495,221200001.0
2006-03-02 03:23:00,1.56499,1.565,1.56477,1.56477,289400004.0
2006-03-02 03:24:00,1.56485,1.56499,1.56484,1.56497,290999999.0
2006-03-02 03:25:00,1.56488,1.56494,1.56472,1.56489,402499997.0
2006-03-02 03:26:00,1.56474,1.56487,1.56474,1.56487,67200001.0
2006-03-02 03:27:00,1.56497,1.56497,1.56479,1.56491,311899999.0
2006-03-02 03:28:00,1.56487,1.56498,1.56487,1.56491,209200003.0
2006-03-02 03:29:00,1.56488,1.565,1.56478,1.56493,93900000.0
2006-03-02 03:30:00,1.56485,1.56501,1.56482,1.56501,294199999.0
2006-03-02 03:31:00,1.56495,1.56495,1.56485,1.56485,99799998.0
2006-03-02 03:32:00,1.56488,1.56503,1.56475,1.56493,236100002.0
2006-03-02 03:33:00,1.56493,1.56496,1.56476,1.56486,185100002.0
2006-03-02 03:34:00,1.56495,1.56504,1.56481,1.56491,523699999.0
2006-03-02 03:35:00,1.56485,1.56495,1.56485,1.56495,26400000.0
2006-03-02 03:36:00,1.56496,1.56502,1.56489,1.56498,45500000.0
2006-03-02 03:37:00,1.56482,1.56505,1.56482,1.565,264300001.0
2006-03-02 03:38:00,1.56498,1.56505,1.56492,1.565,42299999.0
2006-03-02 03:39:00,1.56483,1.56505,1.56483,1.56505,64599999.0
2006-03-02 03:40:00,1.56497,1.56505,1.56475,1.56495,250900003.0
2006-03-02 03:41:00,1.56475,1.565,1.56475,1.565,177500000.0
2006-03-02 03:42:00,1.565,1.56505,1.5648,1.565,371099999.0
2006-03-02 03:43:00,1.56481,1.565,1.56469,1.56481,383700001.0
2006-03-02 03:44:00,1.56475,1.56497,1.56475,1.56497,209200000.0
2006-03-02 03:45:00,1.56502,1.56506,1.56486,1.5649,430799999.0
2006-03-02 03:46:00,1.56489,1.56503,1.56481,1.56503,192600000.0
2006-03-02 03:47:00,1.56492,1.565,1.56482,1.56495,250300005.0
2006-03-02 03:48:00,1.56492,1.565,1.56475,1.56487,55500001.0
2006-03-02 03:49:00,1.56493,1.56502,1.56481,1.56502,239399999.0
2006-03-02 03:50:00,1.5649,1.56505,1.5649,1.56505,105200000.0
2006-03-02 03:51:00,1.56505,1.56507,1.56489,1.565,308600005.0
2006-03-02 03:52:00,1.56485,1.56498,1.56472,1.56479,381500001.0
2006-03-02 03:53:00,1.56501,1.56507,1.56488,1.56494,243600000.0
2006-03-02 03:54:00,1.56507,1.56507,1.56485,1.565,213199997.0
2006-03-02 03:55:00,1.56491,1.56506,1.56479,1.56505,354599992.0
2006-03-02 03:56:00,1.56495,1.56505,1.5648,1.56497,286399996.0
2006-03-02 03:57:00,1.56505,1.5651,1.56484,1.56498,201800000.0
2006-03-02 03:58:00,1.56501,1.5651,1.56473,1.56473,205199999.0
2006-03-02 03:59:00,1.5647,1.5649,1.56469,1.5649,330100000.0
2006-03-02 04:00:00,1.56486,1.56498,1.56477,1.5649,319399995.0
2006-03-02 04:01:00,1.5649,1.56501,1.56471,1.56488,345699998.0
2006-03-02 04:02:00,1.56483,1.56497,1.5648,1.56497,216399998.0
2006-03-02 04:03:00,1.56489,1.56503,1.56471,1.56471,265599999.0
2006-03-02 04:04:00,1.56493,1.56501,1.56482,1.56492,247799999.0
2006-03-02 04:05:00,1.5648,1.565,1.56479,1.565,352199998.0
2006-03-02 04:06:00,1.56497,1.56508,1.56487,1.56501,350999999.0
2006-03-02 04:07:00,1.56492,1.56507,1.56485,1.56503,395300003.0
2006-03-02 04:08:00,1.56482,1.56503,1.56478,1.56503,190799998.0
2006-03-02 04:09:00,1.56471,1.56505,1.56471,1.56497,219699998.0
2006-03-02 04:10:00,1.56497,1.56502,1.56487,1.56489,245700003.0
2006-03-02 04:11:00,1.56492,1.56499,1.56475,1.56475,363900003.0
2006-03-02 04:12:00,1.56501,1.56507,1.56486,1.56502,255800002.0
2006-03-02 04:13:00,1.56495,1.56507,1.56486,1.56491,270500002.0
2006-03-02 04:14:00,1.56486,1.56502,1.56486,1.565,133300000.0
2006-03-02 04:15:00,1.565,1.56507,1.56496,1.56506,290100002.0
2006-03-02 04:16:00,1.56498,1.56513,1.56487,1.56505,405200001.0
2006-03-02 04:17:00,1.56505,1.56505,1.56495,1.56495,59499999.0
2006-03-02 04:18:00,1.56495,1.5651,1.56485,1.56498,277300002.0
2006-03-02 04:19:00,1.565,1.56505,1.56483,1.56485,261400000.0
2006-03-02 04:20:00,1.56496,1.56511,1.56473,1.56473,356399999.0
2006-03-02 04:21:00,1.56498,1.56507,1.56484,1.56501,238699998.0
2006-03-02 04:22:00,1.565,1.56502,1.56473,1.56492,293100000.0
2006-03-02 04:23:00,1.5648,1.5651,1.5648,1.56505,355100001.0
2006-03-02 04:24:00,1.56494,1.56507,1.56488,1.56501,242400000.0
2006-03-02 04:25:00,1.56502,1.56509,1.56483,1.56502,304800000.0
2006-03-02 04:26:00,1.5651,1.5651,1.56495,1.56503,299500003.0
2006-03-02 04:27:00,1.5651,1.5651,1.56505,1.56505,133500002.0
2006-03-02 04:28:00,1.565,1.56507,1.5649,1.56499,51000000.0
2006-03-02 04:29:00,1.565,1.565,1.56482,1.56482,54000002.0
2006-03-02 04:30:00,1.56493,1.565,1.56478,1.56487,82499998.0
2006-03-02 04:31:00,1.565,1.56505,1.56492,1.56498,178900002.0
2006-03-02 04:32:00,1.565,1.56505,1.56484,1.56505,214499998.0
2006-03-02 04:33:00,1.565,1.56507,1.56493,1.56502,103000000.0
2006-03-02 04:34:00,1.565,1.565,1.5649,1.5649,33600000.0
2006-03-02 04:35:00,1.56488,1.56505,1.56481,1.56505,175399997.0
2006-03-02 04:36:00,1.56505,1.56505,1.565,1.565,45500002.0
2006-03-02 04:37:00,1.56507,1.56507,1.56479,1.56484,271100004.0
2006-03-02 04:38:00,1.5649,1.56505,1.5649,1.56505,193000000.0
2006-03-02 04:39:00,1.56497,1.56501,1.56472,1.56483,321800001.0
2006-03-02 04:40:00,1.56492,1.565,1.5648,1.56493,174699999.0
2006-03-02 04:41:00,1.56486,1.56497,1.56479,1.56494,111900000.0
2006-03-02 04:42:00,1.565,1.56505,1.5649,1.5649,478400002.0
2006-03-02 04:43:00,1.56481,1.56507,1.56481,1.56492,301100002.0
2006-03-02 04:44:00,1.56505,1.56505,1.565,1.565,31200000.0
2006-03-02 04:45:00,1.56482,1.56505,1.56476,1.56493,184399999.0
2006-03-02 04:46:00,1.56498,1.56498,1.56488,1.56492,88900002.0
2006-03-02 04:47:00,1.56495,1.56497,1.56474,1.56485,234100003.0
2006-03-02 04:48:00,1.56491,1.56502,1.56482,1.56482,235299999.0
2006-03-02 04:49:00,1.56502,1.56504,1.56484,1.56491,218599999.0
2006-03-02 04:50:00,1.56502,1.56505,1.5648,1.56494,274500003.0
2006-03-02 04:51:00,1.56505,1.56505,1.56495,1.56495,63399999.0
2006-03-02 04:52:00,1.56498,1.56513,1.56491,1.56496,373700004.0
2006-03-02 04:53:00,1.56497,1.56515,1.56479,1.56507,275600003.0
2006-03-02 04:54:00,1.565,1.565,1.56478,1.56485,194000000.0
2006-03-02 04:55:00,1.56479,1.56497,1.56479,1.56497,62300000.0
2006-03-02 04:56:00,1.56488,1.56496,1.56474,1.56482,226900000.0
2006-03-02 04:57:00,1.5649,1.56495,1.56475,1.56488,257099996.0
2006-03-02 04:58:00,1.56492,1.56495,1.56475,1.5648,453599996.0
2006-03-02 04:59:00,1.56491,1.56491,1.56463,1.5649,411399998.0
2006-03-02 05:00:00,1.56479,1.56495,1.56478,1.56479,285300004.0
2006-03-02 05:01:00,1.5648,1.56495,1.5648,1.56484,310100004.0
2006-03-02 05:02:00,1.56488,1.565,1.56473,1.56482,200400000.0
2006-03-02 05:03:00,1.565,1.565,1.56478,1.56481,178999998.0
2006-03-02 05:04:00,1.5649,1.56498,1.56478,1.56489,141200002.0
2006-03-02 05:05:00,1.5649,1.5649,1.5648,1.5648,108800003.0
2006-03-02 05:06:00,1.56486,1.56497,1.56482,1.56484,323000001.0
2006-03-02 05:07:00,1.56494,1.565,1.56487,1.56498,450200003.0
2006-03-02 05:08:00,1.56486,1.565,1.56478,1.56495,392500005.0
2006-03-02 05:09:00,1.56492,1.56504,1.56485,1.56485,118400000.0
2006-03-02 05:10:00,1.56481,1.56493,1.56478,1.56489,111800002.0
2006-03-02 05:11:00,1.56495,1.56495,1.56471,1.56471,161099999.0
2006-03-02 05:12:00,1.56476,1.56495,1.56471,1.56495,384100004.0
2006-03-02 05:13:00,1.56494,1.56494,1.56476,1.56476,130199999.0
2006-03-02 05:14:00,1.56485,1.56494,1.56477,1.56478,132300001.0
2006-03-02 05:15:00,1.56487,1.56487,1.56474,1.56474,18100000.0
2006-03-02 05:16:00,1.56487,1.56488,1.56471,1.5648,201599998.0
2006-03-02 05:17:00,1.56488,1.56488,1.56474,1.56474,80700000.0
2006-03-02 05:18:00,1.56472,1.56485,1.56468,1.56478,319800004.0
2006-03-02 05:19:00,1.56456,1.56473,1.56456,1.56473,12000000.0
2006-03-02 05:20:00,1.56468,1.56482,1.56468,1.56482,115900002.0
2006-03-02 05:21:00,1.56471,1.56486,1.56455,1.56475,328900001.0
2006-03-02 05:22:00,1.56479,1.56494,1.56474,1.56482,271800000.0
2006-03-02 05:23:00,1.56469,1.5648,1.56463,1.56469,185800002.0
2006-03-02 05:24:00,1.56473,1.56495,1.56455,1.56486,308300004.0
2006-03-02 05:25:00,1.5648,1.56493,1.56469,1.5649,391799999.0
2006-03-02 05:26:00,1.56477,1.56497,1.56476,1.56497,258199997.0
2006-03-02 05:27:00,1.56472,1.56498,1.56468,1.56482,303099998.0
2006-03-02 05:28:00,1.5649,1.5649,1.56485,1.56485,22000000.0
2006-03-02 05:29:00,1.56485,1.5649,1.56477,1.56483,76699999.0
2006-03-02 05:30:00,1.56485,1.56485,1.56475,1.56475,78299999.0
2006-03-02 05:31:00,1.56493,1.56498,1.56477,1.5648,407100001.0
2006-03-02 05:32:00,1.56485,1.5649,1.56475,1.56475,390600004.0
2006-03-02 05:33:00,1.56463,1.56492,1.56463,1.5649,183900001.0
2006-03-02 05:34:00,1.56484,1.5649,1.56467,1.56484,196200000.0
2006-03-02 05:35:00,1.56485,1.56485,1.56475,1.56475,12000000.0
2006-03-02 05:36:00,1.5648,1.56493,1.56465,1.56484,396500000.0
2006-03-02 05:37:00,1.56478,1.56487,1.56454,1.56477,336999997.0
2006-03-02 05:38:00,1.56493,1.56493,1.5649,1.5649,32100000.0
2006-03-02 05:39:00,1.56467,1.5649,1.56467,1.56482,308299997.0
2006-03-02 05:40:00,1.5649,1.5649,1.56465,1.56465,182699999.0
2006-03-02 05:41:00,1.56485,1.5649,1.56477,1.56483,68700000.0
2006-03-02 05:42:00,1.56473,1.56485,1.56467,1.5648,85300002.0
2006-03-02 05:43:00,1.5648,1.56494,1.56468,1.5648,374799999.0
2006-03-02 05:44:00,1.56478,1.56478,1.56456,1.56456,87800002.0
2006-03-02 05:45:00,1.56466,1.56466,1.56453,1.56453,271299999.0
2006-03-02 05:46:00,1.5647,1.5647,1.56452,1.56452,41899999.0
2006-03-02 05:47:00,1.56465,1.56465,1.56436,1.56436,288200002.0
2006-03-02 05:48:00,1.56439,1.56453,1.56429,1.56442,443599999.0
2006-03-02 05:49:00,1.56434,1.56453,1.5642,1.56438,324300004.0
2006-03-02 05:50:00,1.56446,1.56453,1.56434,1.56448,228100002.0
2006-03-02 05:51:00,1.56445,1.56453,1.56429,1.56438,206100002.0
2006-03-02 05:52:00,1.56444,1.56453,1.56432,1.56436,444900003.0
2006-03-02 05:53:00,1.56434,1.56453,1.5643,1.56443,320400006.0
2006-03-02 05:54:00,1.56434,1.56453,1.56425,1.5644,483800001.0
2006-03-02 05:55:00,1.56426,1.5645,1.56426,1.56445,201999999.0
2006-03-02 05:56:00,1.56436,1.56448,1.56436,1.56448,49699999.0
2006-03-02 05:57:00,1.56437,1.56462,1.56437,1.56462,163300000.0
2006-03-02 05:58:00,1.5646,1.56463,1.56439,1.56446,307599998.0
2006-03-02 05:59:00,1.56463,1.5647,1.56447,1.56466,238299998.0
2006-03-02 06:00:00,1.56452,1.56468,1.56441,1.56468,190300005.0
2006-03-02 06:01:00,1.56467,1.56473,1.56443,1.56444,421699998.0
2006-03-02 06:02:00,1.56455,1.56463,1.56446,1.56451,290700000.0
2006-03-02 06:03:00,1.56455,1.5647,1.56455,1.5647,240100001.0
2006-03-02 06:04:00,1.5646,1.56471,1.56447,1.56454,318799998.0
2006-03-02 06:05:00,1.56453,1.5647,1.5645,1.56462,266100001.0
2006-03-02 06:06:00,1.56457,1.56465,1.56445,1.5646,448300004.0
2006-03-02 06:07:00,1.56456,1.5647,1.5644,1.56452,370600004.0
2006-03-02 06:08:00,1.56465,1.5647,1.56439,1.56439,207300003.0
2006-03-02 06:09:00,1.56465,1.56473,1.5645,1.56465,310700007.0
2006-03-02 06:10:00,1.56464,1.56464,1.56438,1.56441,288599999.0
2006-03-02 06:11:00,1.5647,1.56481,1.56457,1.5647,203500000.0
2006-03-02 06:12:00,1.56467,1.56477,1.56453,1.56466,238800001.0
2006-03-02 06:13:00,1.56466,1.56467,1.56448,1.56456,437800001.0
2006-03-02 06:14:00,1.5647,1.5647,1.56449,1.56454,92700000.0
2006-03-02 06:15:00,1.56469,1.56474,1.56451,1.56466,233300002.0
2006-03-02 06:16:00,1.56455,1.56465,1.56455,1.56465,48700000.0
2006-03-02 06:17:00,1.56455,1.5647,1.56455,1.5647,95300002.0
2006-03-02 06:18:00,1.5647,1.5647,1.56449,1.56455,208300002.0
2006-03-02 06:19:00,1.56457,1.56475,1.56448,1.56461,269699996.0
2006-03-02 06:20:00,1.56462,1.5647,1.56449,1.56465,314000007.0
2006-03-02 06:21:00,1.5647,1.5647,1.56465,1.56465,41600000.0
2006-03-02 06:22:00,1.5647,1.5647,1.56445,1.56445,156300001.0
2006-03-02 06:23:00,1.56467,1.56469,1.56438,1.56452,512600001.0
2006-03-02 06:24:00,1.56464,1.56469,1.56443,1.5646,115300001.0
2006-03-02 06:25:00,1.56463,1.56465,1.56448,1.56448,261700002.0
2006-03-02 06:26:00,1.56469,1.56471,1.56442,1.56449,298000002.0
2006-03-02 06:27:00,1.5647,1.56473,1.56459,1.56465,348400005.0
2006-03-02 06:28:00,1.5647,1.5647,1.56443,1.56445,353400001.0
2006-03-02 06:29:00,1.56462,1.56469,1.56452,1.56469,234700000.0
2006-03-02 06:30:00,1.56449,1.56462,1.56449,1.56462,53500000.0
2006-03-02 06:31:00,1.56465,1.5647,1.56444,1.56462,229299998.0
2006-03-02 06:32:00,1.56465,1.5647,1.56457,1.56457,302700005.0
2006-03-02 06:33:00,1.56449,1.56453,1.56449,1.56453,56999999.0
2006-03-02 06:34:00,1.5647,1.5647,1.56451,1.56462,475000002.0
2006-03-02 06:35:00,1.56468,1.56478,1.56458,1.5646,295700000.0
2006-03-02 06:36:00,1.5647,1.5647,1.56446,1.56446,147000003.0
2006-03-02 06:37:00,1.56475,1.56475,1.5647,1.5647,13600000.0
2006-03-02 06:38:00,1.56467,1.56473,1.56456,1.5646,189600000.0
2006-03-02 06:39:00,1.56453,1.5647,1.56447,1.56463,149200000.0
2006-03-02 06:40:00,1.56455,1.56475,1.56454,1.56467,317099995.0
2006-03-02 06:41:00,1.56473,1.56473,1.56451,1.56451,110199998.0
2006-03-02 06:42:00,1.56465,1.56472,1.56454,1.56465,367099998.0
2006-03-02 06:43:00,1.5647,1.5647,1.56448,1.56454,226300001.0
2006-03-02 06:44:00,1.56459,1.56465,1.56444,1.56454,262699998.0
2006-03-02 06:45:00,1.56461,1.5647,1.56446,1.56451,264200005.0
2006-03-02 06:46:00,1.56455,1.5647,1.56445,1.5646,240999999.0
2006-03-02 06:47:00,1.56455,1.56465,1.56455,1.56465,7900000.0
2006-03-02 06:48:00,1.56463,1.5647,1.56455,1.56463,222200000.0
2006-03-02 06:49:00,1.56468,1.5647,1.56453,1.56453,237999998.0
2006-03-02 06:50:00,1.5646,1.5647,1.56445,1.56461,235700001.0
2006-03-02 06:51:00,1.56472,1.56475,1.56456,1.56458,258300001.0
2006-03-02 06:52:00,1.56465,1.56473,1.56457,1.56463,226400001.0
2006-03-02 06:53:00,1.56465,1.56465,1.5645,1.56459,129899999.0
2006-03-02 06:54:00,1.56459,1.5647,1.56447,1.56457,281999996.0
2006-03-02 06:55:00,1.56474,1.56474,1.56449,1.56459,310800002.0
2006-03-02 06:56:00,1.5646,1.56464,1.56432,1.5645,528600005.0
2006-03-02 06:57:00,1.56449,1.56473,1.56446,1.56454,341400001.0
2006-03-02 06:58:00,1.56464,1.5648,1.56462,1.56476,232900002.0
2006-03-02 06:59:00,1.56459,1.56474,1.56459,1.5647,338000002.0
2006-03-02 07:00:00,1.56465,1.56479,1.56455,1.56466,347600002.0
2006-03-02 07:01:00,1.56473,1.56483,1.56465,1.56474,200400004.0
2006-03-02 07:02:00,1.56475,1.56481,1.56461,1.56461,318700000.0
2006-03-02 07:03:00,1.56468,1.56468,1.56453,1.56453,241200003.0
2006-03-02 07:04:00,1.56433,1.56467,1.56433,1.56465,378500002.0
2006-03-02 07:05:00,1.56452,1.56469,1.5644,1.56458,375099998.0
2006-03-02 07:06:00,1.5644,1.56455,1.5644,1.56455,8000000.0
2006-03-02 07:07:00,1.56452,1.56467,1.56447,1.5646,130800000.0
2006-03-02 07:08:00,1.5644,1.56455,1.5644,1.56455,33500001.0
2006-03-02 07:09:00,1.56451,1.56469,1.56442,1.56455,319199997.0
2006-03-02 07:10:00,1.56466,1.56466,1.56437,1.56452,237200004.0
2006-03-02 07:11:00,1.56458,1.56466,1.56446,1.56448,140299999.0
2006-03-02 07:12:00,1.56449,1.56464,1.56444,1.56459,200699997.0
2006-03-02 07:13:00,1.56455,1.56465,1.56441,1.56447,102499999.0
2006-03-02 07:14:00,1.56453,1.56462,1.56441,1.56454,140299999.0
2006-03-02 07:15:00,1.56455,1.56463,1.56435,1.56463,214900003.0
2006-03-02 07:16:00,1.56437,1.56457,1.56437,1.56457,140900001.0
2006-03-02 07:17:00,1.5644,1.56464,1.5644,1.56446,326099993.0
2006-03-02 07:18:00,1.56449,1.56465,1.56447,1.56463,139600001.0
2006-03-02 07:19:00,1.56451,1.56461,1.5645,1.56456,200699999.0
2006-03-02 07:20:00,1.56445,1.5647,1.56445,1.56463,342600000.0
2006-03-02 07:21:00,1.56458,1.56474,1.56458,1.56471,311600001.0
2006-03-02 07:22:00,1.56444,1.56473,1.56442,1.56473,360299991.0
2006-03-02 07:23:00,1.56459,1.56469,1.56446,1.56454,275499999.0
2006-03-02 07:24:00,1.56469,1.56469,1.56446,1.56446,341100000.0
2006-03-02 07:25:00,1.56446,1.56463,1.56446,1.56463,311500003.0
2006-03-02 07:26:00,1.5646,1.5647,1.56438,1.56465,248399996.0
2006-03-02 07:27:00,1.56465,1.56465,1.56444,1.56453,293500003.0
2006-03-02 07:28:00,1.56468,1.56473,1.5645,1.56462,158099997.0
2006-03-02 07:29:00,1.5645,1.56467,1.5645,1.56462,504600000.0
2006-03-02 07:30:00,1.56465,1.5647,1.56455,1.56464,105300001.0
2006-03-02 07:31:00,1.56466,1.56466,1.56446,1.56457,136600002.0
2006-03-02 07:32:00,1.56465,1.56465,1.56441,1.56441,342100001.0
2006-03-02 07:33:00,1.5646,1.56465,1.56437,1.56457,48400000.0
2006-03-02 07:34:00,1.56461,1.56467,1.56446,1.56453,203800001.0
2006-03-02 07:35:00,1.56464,1.56478,1.56454,1.56471,353800001.0
2006-03-02 07:36:00,1.56477,1.56483,1.5647,1.56475,95700001.0
2006-03-02 07:37:00,1.56464,1.56485,1.56464,1.56484,170399999.0
2006-03-02 07:38:00,1.5647,1.56482,1.56467,1.56474,403900000.0
2006-03-02 07:39:00,1.56483,1.56483,1.5647,1.5647,52700000.0
2006-03-02 07:40:00,1.56472,1.5648,1.56459,1.56472,292600003.0
2006-03-02 07:41:00,1.56474,1.56484,1.56445,1.56474,362500003.0
2006-03-02 07:42:00,1.56467,1.56484,1.56461,1.56484,258100004.0
2006-03-02 07:43:00,1.56475,1.5648,1.5646,1.56471,264400001.0
2006-03-02 07:44:00,1.56456,1.56477,1.56454,1.56465,255600002.0
2006-03-02 07:45:00,1.56474,1.56481,1.56464,1.56475,333400004.0
2006-03-02 07:46:00,1.56464,1.56478,1.56451,1.56461,339500005.0
2006-03-02 07:47:00,1.56462,1.56478,1.56461,1.5647,301700000.0
2006-03-02 07:48:00,1.56467,1.56478,1.5646,1.56474,329699996.0
2006-03-02 07:49:00,1.56465,1.56479,1.56461,1.56469,157100000.0
2006-03-02 07:50:00,1.56462,1.56473,1.56462,1.56473,78200002.0
2006-03-02 07:51:00,1.56479,1.56479,1.56448,1.56448,282600003.0
2006-03-02 07:52:00,1.56459,1.56473,1.56457,1.56465,147800002.0
2006-03-02 07:53:00,1.56451,1.56463,1.56451,1.56463,84700000.0
2006-03-02 07:54:00,1.56438,1.56472,1.56438,1.56466,335499997.0
2006-03-02 07:55:00,1.56465,1.56465,1.56455,1.56455,112600003.0
2006-03-02 07:56:00,1.56466,1.56471,1.56464,1.56467,114100001.0
2006-03-02 07:57:00,1.56465,1.56465,1.5646,1.5646,21600000.0
2006-03-02 07:58:00,1.56446,1.56458,1.56446,1.56458,71899999.0
2006-03-02 07:59:00,1.56456,1.56463,1.56444,1.56454,231500001.0
2006-03-02 08:00:00,1.5645,1.56452,1.56436,1.56438,59899999.0
2006-03-02 08:01:00,1.56445,1.5646,1.56439,1.5646,306300001.0
2006-03-02 08:02:00,1.5646,1.5646,1.56434,1.56444,379800001.0
2006-03-02 08:03:00,1.56433,1.56459,1.56433,1.56459,101500002.0
2006-03-02 08:04:00,1.56459,1.56464,1.56441,1.56462,385800001.0
2006-03-02 08:05:00,1.5647,1.56475,1.5647,1.56475,64199999.0
2006-03-02 08:06:00,1.56467,1.56467,1.56434,1.56434,330899998.0
2006-03-02 08:07:00,1.56454,1.5647,1.56443,1.5647,382900003.0
2006-03-02 08:08:00,1.56462,1.56465,1.5645,1.56454,64800001.0
2006-03-02 08:09:00,1.5646,1.56468,1.56447,1.56454,294700000.0
2006-03-02 08:10:00,1.56428,1.5647,1.56428,1.56465,177899999.0
2006-03-02 08:11:00,1.56445,1.5647,1.56445,1.5647,120499999.0
2006-03-02 08:12:00,1.56458,1.56468,1.56447,1.56456,219700001.0
2006-03-02 08:13:00,1.56451,1.5647,1.5645,1.56468,333100001.0
2006-03-02 08:14:00,1.56454,1.56469,1.56441,1.56455,367400000.0
2006-03-02 08:15:00,1.56443,1.56462,1.56443,1.56462,74300002.0
2006-03-02 08:16:00,1.56448,1.56457,1.56431,1.56444,88700001.0
2006-03-02 08:17:00,1.56437,1.56449,1.56429,1.56434,291500004.0
2006-03-02 08:18:00,1.5644,1.56453,1.5643,1.56445,233600002.0
2006-03-02 08:19:00,1.56446,1.56455,1.56427,1.56453,250999997.0
2006-03-02 08:20:00,1.5645,1.5645,1.56429,1.56434,281600002.0
2006-03-02 08:21:00,1.56438,1.56453,1.56421,1.56447,181200001.0
2006-03-02 08:22:00,1.56432,1.56448,1.56432,1.56442,256499997.0
2006-03-02 08:23:00,1.56432,1.56449,1.56426,1.56439,274699999.0
2006-03-02 08:24:00,1.56438,1.56438,1.56421,1.56421,48200000.0
2006-03-02 08:25:00,1.56429,1.56443,1.56429,1.56443,187599998.0
2006-03-02 08:26:00,1.5645,1.5645,1.56429,1.56433,295800000.0
2006-03-02 08:27:00,1.56447,1.56453,1.5643,1.56451,332900003.0
2006-03-02 08:28:00,1.56435,1.56453,1.56431,1.56442,282900002.0
2006-03-02 08:29:00,1.56444,1.56461,1.56444,1.56461,60799998.0
2006-03-02 08:30:00,1.56447,1.56463,1.56446,1.56447,372100003.0
2006-03-02 08:31:00,1.56458,1.56478,1.56444,1.56466,352500000.0
2006-03-02 08:32:00,1.56471,1.56487,1.5647,1.5648,317900000.0
2006-03-02 08:33:00,1.56485,1.56487,1.56465,1.56469,276600001.0
2006-03-02 08:34:00,1.5648,1.56488,1.56473,1.56488,231700002.0
2006-03-02 08:35:00,1.56485,1.5649,1.56485,1.5649,55100000.0
2006-03-02 08:36:00,1.56478,1.56488,1.56477,1.56487,166900004.0
2006-03-02 08:37:00,1.56475,1.56489,1.56469,1.56489,268599997.0
2006-03-02 08:38:00,1.5647,1.56485,1.5647,1.56485,115800001.0
2006-03-02 08:39:00,1.56492,1.56494,1.56477,1.5648,301100001.0
2006-03-02 08:40:00,1.56484,1.56493,1.56462,1.5648,490600004.0
2006-03-02 08:41:00,1.56488,1.56495,1.56476,1.56487,355699999.0
2006-03-02 08:42:00,1.56474,1.56494,1.56469,1.5649,611399998.0
2006-03-02 08:43:00,1.56472,1.56484,1.56472,1.56483,81000000.0
2006-03-02 08:44:00,1.56479,1.565,1.56479,1.565,140899999.0
2006-03-02 08:45:00,1.56497,1.56517,1.5648,1.56517,313000000.0
2006-03-02 08:46:00,1.5651,1.56512,1.56495,1.565,296400001.0
2006-03-02 08:47:00,1.56505,1.56515,1.5649,1.56498,293500001.0
2006-03-02 08:48:00,1.56516,1.56527,1.56499,1.56517,229200004.0
2006-03-02 08:49:00,1.56511,1.56517,1.56495,1.56504,264200004.0
2006-03-02 08:50:00,1.56515,1.5652,1.56502,1.5651,215800000.0
2006-03-02 08:51:00,1.56511,1.56524,1.56499,1.5651,221599997.0
2006-03-02 08:52:00,1.56519,1.56543,1.56519,1.56526,223600004.0
2006-03-02 08:53:00,1.56528,1.56551,1.56528,1.56551,178499999.0
2006-03-02 08:54:00,1.56542,1.56549,1.56529,1.56529,297900000.0
2006-03-02 08:55:00,1.56534,1.56546,1.56525,1.56529,289600001.0
2006-03-02 08:56:00,1.56528,1.56538,1.56522,1.56522,173300004.0
2006-03-02 08:57:00,1.56526,1.56531,1.56505,1.56522,400200007.0
2006-03-02 08:58:00,1.56515,1.56528,1.56503,1.56519,85699999.0
2006-03-02 08:59:00,1.56526,1.56531,1.5651,1.5651,365399996.0
2006-03-02 09:00:00,1.5651,1.56527,1.56504,1.56514,199100000.0
2006-03-02 09:01:00,1.565,1.56522,1.565,1.56516,131200001.0
2006-03-02 09:02:00,1.56512,1.56512,1.56499,1.56499,149899999.0
2006-03-02 09:03:00,1.5648,1.56498,1.5648,1.56485,464999997.0
2006-03-02 09:04:00,1.5648,1.565,1.5648,1.565,303399996.0
2006-03-02 09:05:00,1.56499,1.565,1.56481,1.56493,276500000.0
2006-03-02 09:06:00,1.56498,1.56498,1.56474,1.56483,352799998.0
2006-03-02 09:07:00,1.56477,1.56488,1.56462,1.56476,293899994.0
2006-03-02 09:08:00,1.56475,1.56487,1.56469,1.56486,312300002.0
2006-03-02 09:09:00,1.56482,1.56482,1.56457,1.56464,344500002.0
2006-03-02 09:10:00,1.56455,1.56468,1.56449,1.56453,257800001.0
2006-03-02 09:11:00,1.56449,1.56471,1.56449,1.56467,311499997.0
2006-03-02 09:12:00,1.56463,1.56474,1.56454,1.56469,228900002.0
2006-03-02 09:13:00,1.56463,1.56475,1.56457,1.56462,208800003.0
2006-03-02 09:14:00,1.56469,1.56478,1.56454,1.56461,308300002.0
2006-03-02 09:15:00,1.56463,1.56484,1.56462,1.56476,303099995.0
2006-03-02 09:16:00,1.56471,1.56496,1.56471,1.56492,400999998.0
2006-03-02 09:17:00,1.56482,1.56489,1.56472,1.56484,439999997.0
2006-03-02 09:18:00,1.56509,1.56523,1.56492,1.56523,128500000.0
2006-03-02 09:19:00,1.56508,1.56531,1.56508,1.56519,302700002.0
2006-03-02 09:20:00,1.56513,1.5652,1.56493,1.56504,101500001.0
2006-03-02 09:21:00,1.56496,1.56514,1.5649,1.56514,122999999.0
2006-03-02 09:22:00,1.56515,1.56517,1.56501,1.56517,199199996.0
2006-03-02 09:23:00,1.56512,1.5652,1.56498,1.5652,203999999.0
2006-03-02 09:24:00,1.56506,1.56523,1.56501,1.56515,398600002.0
2006-03-02 09:25:00,1.56493,1.56516,1.56493,1.56499,205600005.0
2006-03-02 09:26:00,1.56504,1.56509,1.56484,1.56502,326600003.0
2006-03-02 09:27:00,1.56493,1.56513,1.56481,1.56513,424499995.0
2006-03-02 09:28:00,1.56508,1.56522,1.56494,1.56494,262799997.0
2006-03-02 09:29:00,1.56503,1.56512,1.56494,1.56511,379699996.0
2006-03-02 09:30:00,1.56506,1.56517,1.56502,1.56503,275600003.0
2006-03-02 09:31:00,1.56517,1.56517,1.56484,1.56484,255499999.0
2006-03-02 09:32:00,1.56484,1.56507,1.56482,1.56482,354200002.0
2006-03-02 09:33:00,1.56505,1.56514,1.56492,1.56495,192300001.0
2006-03-02 09:34:00,1.565,1.5651,1.56479,1.56499,302200002.0
2006-03-02 09:35:00,1.56492,1.56506,1.56492,1.56505,281499999.0
2006-03-02 09:36:00,1.56508,1.5652,1.5649,1.56503,336899999.0
2006-03-02 09:37:00,1.56498,1.56513,1.56498,1.56513,61500000.0
2006-03-02 09:38:00,1.56508,1.56508,1.56475,1.56485,207700000.0
2006-03-02 09:39:00,1.56497,1.56508,1.56488,1.56488,265899998.0
2006-03-02 09:40:00,1.56515,1.56515,1.56497,1.56498,209000001.0
2006-03-02 09:41:00,1.56499,1.56508,1.56485,1.56495,407600007.0
2006-03-02 09:42:00,1.56494,1.565,1.5648,1.56487,163800001.0
2006-03-02 09:43:00,1.56482,1.56498,1.5647,1.56492,300300001.0
2006-03-02 09:44:00,1.56476,1.56488,1.56462,1.56479,184500001.0
2006-03-02 09:45:00,1.56485,1.56485,1.56467,1.56467,91800000.0
2006-03-02 09:46:00,1.56483,1.56497,1.56472,1.56477,253300002.0
2006-03-02 09:47:00,1.56489,1.56492,1.56477,1.56477,221300000.0
2006-03-02 09:48:00,1.56477,1.56497,1.56475,1.5649,541599993.0
2006-03-02 09:49:00,1.56474,1.56484,1.56472,1.56482,162500002.0
2006-03-02 09:50:00,1.56484,1.56492,1.56469,1.56492,407600003.0
2006-03-02 09:51:00,1.56492,1.56494,1.5648,1.56483,279700004.0
2006-03-02 09:52:00,1.56468,1.56482,1.56468,1.56482,39200000.0
2006-03-02 09:53:00,1.56472,1.5649,1.56466,1.56487,508800003.0
2006-03-02 09:54:00,1.56484,1.565,1.56476,1.56487,352900000.0
2006-03-02 09:55:00,1.56477,1.56507,1.5646,1.56507,267000001.0
2006-03-02 09:56:00,1.56506,1.56512,1.56491,1.56497,384100004.0
2006-03-02 09:57:00,1.56512,1.56525,1.56508,1.56517,338500001.0
2006-03-02 09:58:00,1.56526,1.56527,1.56507,1.56515,273100002.0
2006-03-02 09:59:00,1.56513,1.56534,1.56507,1.56526,609800003.0
2006-03-02 10:00:00,1.5652,1.5652,1.56499,1.56501,98100000.0
2006-03-02 10:01:00,1.5652,1.56524,1.565,1.56516,331699999.0
2006-03-02 10:02:00,1.5651,1.56519,1.56493,1.56503,383200002.0
2006-03-02 10:03:00,1.56515,1.56522,1.56503,1.56508,249800000.0
2006-03-02 10:04:00,1.56509,1.56524,1.56497,1.56504,322799999.0
2006-03-02 10:05:00,1.56498,1.56512,1.56488,1.56491,324000003.0
2006-03-02 10:06:00,1.56503,1.56503,1.56488,1.5649,171900004.0
2006-03-02 10:07:00,1.565,1.56507,1.56483,1.56505,266899999.0
2006-03-02 10:08:00,1.565,1.56514,1.56486,1.56501,479799996.0
2006-03-02 10:09:00,1.56495,1.56513,1.56485,1.56496,159200000.0
2006-03-02 10:10:00,1.56503,1.56503,1.56479,1.56479,128699999.0
2006-03-02 10:11:00,1.56484,1.56506,1.56484,1.56494,223100000.0
2006-03-02 10:12:00,1.56486,1.56502,1.56478,1.5649,347200001.0
2006-03-02 10:13:00,1.565,1.565,1.56487,1.56487,89500000.0
2006-03-02 10:14:00,1.56498,1.5651,1.56487,1.5651,304800003.0
2006-03-02 10:15:00,1.56508,1.56508,1.56487,1.56495,231399999.0
2006-03-02 10:16:00,1.56502,1.56503,1.56486,1.56493,502500008.0
2006-03-02 10:17:00,1.56508,1.56511,1.5649,1.5649,369700003.0
2006-03-02 10:18:00,1.56491,1.56503,1.56486,1.56486,194900000.0
2006-03-02 10:19:00,1.56496,1.56502,1.56486,1.56491,255099997.0
2006-03-02 10:20:00,1.56489,1.56501,1.56474,1.56496,286299999.0
2006-03-02 10:21:00,1.56479,1.56508,1.56478,1.56494,272400005.0
2006-03-02 10:22:00,1.56481,1.56495,1.5647,1.56473,274799999.0
2006-03-02 10:23:00,1.56498,1.56502,1.56476,1.56495,345099997.0
2006-03-02 10:24:00,1.56487,1.56498,1.56465,1.56488,337299996.0
2006-03-02 10:25:00,1.5648,1.56488,1.56454,1.56472,460100001.0
2006-03-02 10:26:00,1.56474,1.56487,1.56466,1.56479,283200003.0
2006-03-02 10:27:00,1.56482,1.56488,1.5647,1.56477,302400003.0
2006-03-02 10:28:00,1.56475,1.56483,1.56466,1.56477,273300000.0
2006-03-02 10:29:00,1.5648,1.56492,1.56469,1.56482,262000003.0
2006-03-02 10:30:00,1.56485,1.56497,1.56473,1.56478,332600000.0
2006-03-02 10:31:00,1.56485,1.56492,1.56465,1.56475,338900003.0
2006-03-02 10:32:00,1.56474,1.56493,1.56467,1.5648,276200000.0
2006-03-02 10:33:00,1.56499,1.56512,1.56493,1.56497,202700000.0
2006-03-02 10:34:00,1.56496,1.56514,1.56487,1.565,401500000.0
2006-03-02 10:35:00,1.56487,1.56508,1.56484,1.56484,286600002.0
2006-03-02 10:36:00,1.56504,1.56507,1.5649,1.5649,241999998.0
2006-03-02 10:37:00,1.5649,1.56498,1.56477,1.56494,325300004.0
2006-03-02 10:38:00,1.56493,1.56499,1.56478,1.56478,314500000.0
2006-03-02 10:39:00,1.56478,1.56496,1.56478,1.56495,325099996.0
2006-03-02 10:40:00,1.56485,1.56498,1.5647,1.56489,171200000.0
2006-03-02 10:41:00,1.56497,1.565,1.56474,1.56474,444899999.0
2006-03-02 10:42:00,1.56491,1.56495,1.56476,1.56492,384099998.0
2006-03-02 10:43:00,1.56499,1.565,1.56457,1.56492,387799998.0
2006-03-02 10:44:00,1.56503,1.56508,1.56485,1.56494,251500000.0
2006-03-02 10:45:00,1.56497,1.56508,1.56482,1.56499,353699994.0
2006-03-02 10:46:00,1.56478,1.56505,1.56474,1.5649,297600000.0
2006-03-02 10:47:00,1.56492,1.565,1.56471,1.56484,227700003.0
2006-03-02 10:48:00,1.56489,1.56496,1.56482,1.56488,90199998.0
2006-03-02 10:49:00,1.56482,1.56495,1.56478,1.56487,345700001.0
2006-03-02 10:50:00,1.56471,1.56497,1.56471,1.56497,109100000.0
2006-03-02 10:51:00,1.56492,1.56509,1.56476,1.565,447499998.0
2006-03-02 10:52:00,1.5649,1.5651,1.56486,1.56498,329900004.0
2006-03-02 10:53:00,1.56508,1.5651,1.56494,1.56503,239800001.0
2006-03-02 10:54:00,1.56505,1.56513,1.56492,1.56497,272399995.0
2006-03-02 10:55:00,1.565,1.56514,1.56486,1.56495,352899999.0
2006-03-02 10:56:00,1.5651,1.56512,1.56484,1.56489,373699999.0
2006-03-02 10:57:00,1.56499,1.56507,1.56482,1.56502,323500002.0
2006-03-02 10:58:00,1.56497,1.56504,1.56487,1.56495,275999996.0
2006-03-02 10:59:00,1.565,1.565,1.56477,1.5649,212400001.0
2006-03-02 11:00:00,1.56496,1.56507,1.56483,1.56497,263600002.0
2006-03-02 11:01:00,1.56493,1.565,1.56481,1.565,245400003.0
2006-03-02 11:02:00,1.56493,1.565,1.56486,1.56495,139799997.0
2006-03-02 11:03:00,1.56497,1.56504,1.56484,1.56484,214499999.0
2006-03-02 11:04:00,1.56476,1.56486,1.56452,1.56468,180600001.0
2006-03-02 11:05:00,1.56483,1.5649,1.56471,1.56483,223900005.0
2006-03-02 11:06:00,1.5649,1.5649,1.56485,1.56485,36000000.0
2006-03-02 11:07:00,1.56485,1.56485,1.56466,1.56466,281100004.0
2006-03-02 11:08:00,1.56485,1.56485,1.56475,1.56475,69800000.0
2006-03-02 11:09:00,1.56485,1.56489,1.56467,1.56477,259600000.0
2006-03-02 11:10:00,1.56477,1.56482,1.56462,1.56464,275700004.0
2006-03-02 11:11:00,1.56479,1.56496,1.56463,1.56494,371400005.0
2006-03-02 11:12:00,1.56487,1.56505,1.56483,1.56496,377499999.0
2006-03-02 11:13:00,1.56494,1.56503,1.56474,1.56494,288100002.0
2006-03-02 11:14:00,1.56492,1.56508,1.56492,1.56507,288600002.0
2006-03-02 11:15:00,1.56503,1.56505,1.56486,1.56494,438800003.0
2006-03-02 11:16:00,1.56492,1.56502,1.56484,1.56494,119799999.0
2006-03-02 11:17:00,1.56497,1.56505,1.56482,1.56491,238000002.0
2006-03-02 11:18:00,1.56484,1.56496,1.56479,1.56494,192500001.0
2006-03-02 11:19:00,1.5649,1.56493,1.56479,1.56487,193900001.0
2006-03-02 11:20:00,1.5649,1.565,1.56479,1.5648,504199999.0
2006-03-02 11:21:00,1.56487,1.56494,1.56478,1.56486,338399998.0
2006-03-02 11:22:00,1.56466,1.56487,1.56463,1.5648,117500002.0
2006-03-02 11:23:00,1.56485,1.56492,1.56465,1.56465,234500000.0
2006-03-02 11:24:00,1.56464,1.56489,1.56464,1.56484,299699998.0
2006-03-02 11:25:00,1.56487,1.56506,1.56482,1.5649,234300002.0
2006-03-02 11:26:00,1.5648,1.56492,1.56472,1.56486,208600004.0
2006-03-02 11:27:00,1.5649,1.56495,1.56481,1.56486,333900001.0
2006-03-02 11:28:00,1.56482,1.56492,1.56471,1.56474,138199999.0
2006-03-02 11:29:00,1.5648,1.5649,1.56468,1.56468,299400001.0
2006-03-02 11:30:00,1.56477,1.5648,1.56456,1.5646,459000005.0
2006-03-02 11:31:00,1.56477,1.5648,1.56464,1.56465,305700001.0
2006-03-02 11:32:00,1.56468,1.56491,1.56468,1.56484,283400001.0
2006-03-02 11:33:00,1.56481,1.56488,1.5647,1.56485,446600007.0
2006-03-02 11:34:00,1.56467,1.56481,1.56455,1.56471,344100001.0
2006-03-02 11:35:00,1.56464,1.5648,1.56455,1.56469,239700002.0
2006-03-02 11:36:00,1.56465,1.56473,1.56448,1.56465,296400001.0
2006-03-02 11:37:00,1.56452,1.56469,1.56452,1.56467,369900003.0
2006-03-02 11:38:00,1.56466,1.56474,1.56456,1.56467,184499999.0
2006-03-02 11:39:00,1.5645,1.56471,1.5645,1.56465,404899995.0
2006-03-02 11:40:00,1.56448,1.56472,1.56448,1.5647,206299992.0
2006-03-02 11:41:00,1.56471,1.56487,1.56452,1.56478,315799998.0
2006-03-02 11:42:00,1.56478,1.56488,1.56464,1.56479,157400001.0
2006-03-02 11:43:00,1.56456,1.56474,1.56454,1.56462,405800000.0
2006-03-02 11:44:00,1.56466,1.56466,1.56431,1.5645,334899999.0
2006-03-02 11:45:00,1.56457,1.56473,1.56451,1.56455,346699997.0
2006-03-02 11:46:00,1.56456,1.56472,1.56456,1.56457,259900000.0
2006-03-02 11:47:00,1.56468,1.5647,1.56448,1.5646,262900005.0
2006-03-02 11:48:00,1.56467,1.56469,1.56434,1.56452,380000006.0
2006-03-02 11:49:00,1.56458,1.56474,1.56442,1.5645,341099999.0
2006-03-02 11:50:00,1.56454,1.56466,1.56447,1.56458,535300000.0
2006-03-02 11:51:00,1.56442,1.56462,1.56428,1.56455,390500001.0
2006-03-02 11:52:00,1.56437,1.5646,1.56437,1.56453,313499995.0
2006-03-02 11:53:00,1.56439,1.56449,1.5643,1.56449,376899999.0
2006-03-02 11:54:00,1.5645,1.5645,1.56425,1.56425,183900000.0
2006-03-02 11:55:00,1.56436,1.56454,1.56421,1.56438,260999999.0
2006-03-02 11:56:00,1.56431,1.56453,1.56427,1.56453,216300000.0
2006-03-02 11:57:00,1.56439,1.5646,1.56439,1.56453,249799999.0
2006-03-02 11:58:00,1.56455,1.56467,1.56452,1.5646,244100002.0
2006-03-02 11:59:00,1.56459,1.56468,1.56447,1.5645,260900001.0
2006-03-02 12:00:00,1.56455,1.56462,1.5644,1.56455,382799994.0
2006-03-02 12:01:00,1.56437,1.56466,1.56436,1.56445,353600003.0
2006-03-02 12:02:00,1.56441,1.56447,1.56423,1.56436,342400007.0
2006-03-02 12:03:00,1.56434,1.56434,1.56395,1.56413,325400003.0
2006-03-02 12:04:00,1.56418,1.56424,1.56412,1.56421,107000001.0
2006-03-02 12:05:00,1.56424,1.56441,1.56424,1.5643,196200003.0
2006-03-02 12:06:00,1.56429,1.56438,1.56405,1.56435,278599997.0
2006-03-02 12:07:00,1.56432,1.5644,1.56412,1.56412,297200004.0
2006-03-02 12:08:00,1.56436,1.56443,1.56425,1.56429,360899999.0
2006-03-02 12:09:00,1.56444,1.56449,1.56428,1.56449,233500001.0
2006-03-02 12:10:00,1.56448,1.56455,1.56426,1.56444,310100005.0
2006-03-02 12:11:00,1.56454,1.56458,1.56435,1.56444,360800001.0
2006-03-02 12:12:00,1.56445,1.5646,1.56441,1.56453,271200002.0
2006-03-02 12:13:00,1.56455,1.56462,1.56448,1.56456,40800000.0
2006-03-02 12:14:00,1.56457,1.56457,1.56437,1.56437,123900000.0
2006-03-02 12:15:00,1.56454,1.56454,1.56434,1.56444,274400002.0
2006-03-02 12:16:00,1.56428,1.56452,1.56428,1.56445,203400003.0
2006-03-02 12:17:00,1.56452,1.56457,1.56437,1.56448,289100002.0
2006-03-02 12:18:00,1.56453,1.5646,1.56436,1.56436,285099997.0
2006-03-02 12:19:00,1.56444,1.56446,1.56435,1.5644,60100000.0
2006-03-02 12:20:00,1.56414,1.56442,1.56414,1.56442,260300003.0
2006-03-02 12:21:00,1.56441,1.56445,1.56428,1.56438,316599998.0
2006-03-02 12:22:00,1.56432,1.56442,1.5642,1.56432,330899997.0
2006-03-02 12:23:00,1.56433,1.56448,1.56419,1.56434,294499998.0
2006-03-02 12:24:00,1.5644,1.56448,1.5643,1.56441,232299999.0
2006-03-02 12:25:00,1.5645,1.56453,1.56431,1.56431,354700004.0
2006-03-02 12:26:00,1.56432,1.56447,1.56426,1.56428,278299999.0
2006-03-02 12:27:00,1.5643,1.56445,1.56424,1.56445,286200003.0
2006-03-02 12:28:00,1.56433,1.56449,1.56416,1.56437,441700005.0
2006-03-02 12:29:00,1.56433,1.56449,1.56427,1.56437,358000004.0
2006-03-02 12:30:00,1.56446,1.56447,1.56424,1.5643,306100004.0
2006-03-02 12:31:00,1.56441,1.56449,1.56426,1.56445,231400001.0
2006-03-02 12:32:00,1.5644,1.56452,1.56429,1.5644,282900001.0
2006-03-02 12:33:00,1.5643,1.56442,1.5643,1.56442,35500000.0
2006-03-02 12:34:00,1.56434,1.56443,1.56424,1.56443,260700000.0
2006-03-02 12:35:00,1.56436,1.56447,1.56424,1.56447,218100003.0
2006-03-02 12:36:00,1.56452,1.56452,1.56428,1.56438,157300002.0
2006-03-02 12:37:00,1.56445,1.56449,1.56431,1.56441,360000002.0
2006-03-02 12:38:00,1.56434,1.5646,1.56431,1.5645,359400002.0
2006-03-02 12:39:00,1.56438,1.56454,1.56429,1.56438,667600004.0
2006-03-02 12:40:00,1.56433,1.56451,1.56423,1.56438,312899999.0
2006-03-02 12:41:00,1.56427,1.5644,1.56415,1.5643,231700001.0
2006-03-02 12:42:00,1.56434,1.56436,1.56416,1.56416,206500002.0
2006-03-02 12:43:00,1.56433,1.56441,1.56422,1.56426,290900001.0
2006-03-02 12:44:00,1.56404,1.56432,1.56404,1.56432,31700000.0
2006-03-02 12:45:00,1.56427,1.56436,1.56418,1.56423,169300001.0
2006-03-02 12:46:00,1.56429,1.5644,1.56419,1.5644,218500000.0
2006-03-02 12:47:00,1.56418,1.56435,1.56413,1.56435,196200001.0
2006-03-02 12:48:00,1.56415,1.5644,1.56415,1.56436,181099999.0
2006-03-02 12:49:00,1.56424,1.56439,1.56414,1.56431,420100002.0
2006-03-02 12:50:00,1.56432,1.56441,1.56411,1.56423,327199999.0
2006-03-02 12:51:00,1.56433,1.56433,1.56418,1.56418,268000002.0
2006-03-02 12:52:00,1.56384,1.56426,1.56384,1.56405,496000004.0
2006-03-02 12:53:00,1.56396,1.56396,1.56365,1.56386,316300000.0
2006-03-02 12:54:00,1.56385,1.56403,1.56383,1.56395,303600001.0
2006-03-02 12:55:00,1.56397,1.56417,1.56397,1.56406,405100003.0
2006-03-02 12:56:00,1.56405,1.56422,1.56391,1.56422,335999999.0
2006-03-02 12:57:00,1.56415,1.56416,1.564,1.56411,119000000.0
2006-03-02 12:58:00,1.56413,1.56429,1.56404,1.56406,464300001.0
2006-03-02 12:59:00,1.56406,1.56422,1.56394,1.56408,299500006.0
2006-03-02 13:00:00,1.56413,1.56423,1.56412,1.56419,130800002.0
2006-03-02 13:01:00,1.56421,1.56435,1.56418,1.56418,258600001.0
2006-03-02 13:02:00,1.56425,1.56433,1.56404,1.56417,102900000.0
2006-03-02 13:03:00,1.56413,1.56425,1.56402,1.56425,198599997.0
2006-03-02 13:04:00,1.56413,1.56424,1.56396,1.56421,253299998.0
2006-03-02 13:05:00,1.56416,1.56416,1.56399,1.56405,239200000.0
2006-03-02 13:06:00,1.5641,1.56425,1.56398,1.5641,257299999.0
2006-03-02 13:07:00,1.5642,1.56425,1.564,1.564,140900002.0
2006-03-02 13:08:00,1.56419,1.56425,1.56406,1.56417,89000002.0
2006-03-02 13:09:00,1.56415,1.56431,1.56411,1.56421,347600002.0
2006-03-02 13:10:00,1.5641,1.56435,1.5641,1.56429,105500001.0
2006-03-02 13:11:00,1.56426,1.56435,1.56415,1.56426,200400000.0
2006-03-02 13:12:00,1.56428,1.56428,1.56406,1.56413,149700000.0
2006-03-02 13:13:00,1.56423,1.56431,1.56408,1.5643,261300002.0
2006-03-02 13:14:00,1.56415,1.56428,1.56408,1.56428,239100003.0
2006-03-02 13:15:00,1.56433,1.56433,1.56417,1.56418,219000000.0
2006-03-02 13:16:00,1.5643,1.56437,1.56417,1.56419,337100006.0
2006-03-02 13:17:00,1.56418,1.56438,1.56417,1.56417,353800000.0
2006-03-02 13:18:00,1.56412,1.5644,1.56412,1.56425,510400002.0
2006-03-02 13:19:00,1.56414,1.56435,1.56414,1.56427,70400000.0
2006-03-02 13:20:00,1.56438,1.56445,1.5643,1.5644,244700000.0
2006-03-02 13:21:00,1.56445,1.56445,1.56428,1.5643,180099994.0
2006-03-02 13:22:00,1.56439,1.56445,1.56429,1.5644,365900003.0
2006-03-02 13:23:00,1.56437,1.56445,1.56414,1.56432,313200001.0
2006-03-02 13:24:00,1.56433,1.56443,1.56417,1.56435,350099997.0
2006-03-02 13:25:00,1.56447,1.56456,1.56429,1.56437,439200005.0
2006-03-02 13:26:00,1.5644,1.56447,1.56417,1.56417,227699998.0
2006-03-02 13:27:00,1.5642,1.56445,1.5642,1.5644,335100002.0
2006-03-02 13:28:00,1.56435,1.56446,1.5642,1.56436,152500000.0
2006-03-02 13:29:00,1.56435,1.56443,1.56422,1.56431,361700002.0
2006-03-02 13:30:00,1.56442,1.56458,1.56433,1.5645,282800002.0
2006-03-02 13:31:00,1.56455,1.56455,1.56431,1.56438,207700000.0
2006-03-02 13:32:00,1.56443,1.56455,1.56435,1.56443,193300000.0
2006-03-02 13:33:00,1.5643,1.56447,1.56427,1.56444,319400000.0
2006-03-02 13:34:00,1.56445,1.56445,1.5642,1.56431,300899998.0
2006-03-02 13:35:00,1.56445,1.56452,1.56428,1.56428,402499999.0
2006-03-02 13:36:00,1.56438,1.56451,1.56428,1.56435,235100004.0
2006-03-02 13:37:00,1.56449,1.56449,1.56433,1.56433,118599999.0
2006-03-02 13:38:00,1.56443,1.56453,1.56437,1.56446,293300004.0
2006-03-02 13:39:00,1.56444,1.56452,1.5643,1.56442,267399996.0
2006-03-02 13:40:00,1.56444,1.56455,1.56436,1.56448,189299999.0
2006-03-02 13:41:00,1.5645,1.56455,1.56423,1.56437,367200006.0
2006-03-02 13:42:00,1.56438,1.56452,1.56436,1.56446,222200000.0
2006-03-02 13:43:00,1.56439,1.56447,1.56423,1.56436,131499999.0
2006-03-02 13:44:00,1.56438,1.56439,1.56418,1.56427,282800003.0
2006-03-02 13:45:00,1.56432,1.56452,1.56432,1.56436,320100003.0
2006-03-02 13:46:00,1.56442,1.5645,1.56431,1.56448,218400000.0
2006-03-02 13:47:00,1.56432,1.5645,1.5642,1.56437,283999998.0
2006-03-02 13:48:00,1.56438,1.56452,1.56419,1.5645,403100004.0
2006-03-02 13:49:00,1.56452,1.56452,1.56436,1.56441,238800002.0
2006-03-02 13:50:00,1.5644,1.56459,1.56438,1.56455,214700002.0
2006-03-02 13:51:00,1.56455,1.56467,1.56439,1.56443,349999998.0
2006-03-02 13:52:00,1.56448,1.56448,1.56437,1.56437,35500000.0
2006-03-02 13:53:00,1.56448,1.56455,1.56436,1.56447,132299998.0
2006-03-02 13:54:00,1.56447,1.56455,1.56429,1.56451,205400000.0
2006-03-02 13:55:00,1.5645,1.5645,1.56431,1.56435,477399997.0
2006-03-02 13:56:00,1.56445,1.56453,1.56433,1.56451,173400001.0
2006-03-02 13:57:00,1.56445,1.56453,1.56437,1.56437,317099999.0
2006-03-02 13:58:00,1.56435,1.56456,1.56435,1.56456,120700001.0
2006-03-02 13:59:00,1.56455,1.56463,1.56441,1.56454,286000002.0
2006-03-02 14:00:00,1.56448,1.56455,1.56442,1.5645,70200000.0
2006-03-02 14:01:00,1.56437,1.56457,1.5643,1.56445,341999998.0
2006-03-02 14:02:00,1.56454,1.56474,1.56453,1.56465,443800002.0
2006-03-02 14:03:00,1.56418,1.56464,1.56418,1.56462,238400002.0
2006-03-02 14:04:00,1.56465,1.56471,1.56449,1.56454,289000003.0
2006-03-02 14:05:00,1.56463,1.5647,1.56451,1.5647,335699999.0
2006-03-02 14:06:00,1.56466,1.56466,1.56442,1.56453,275600001.0
2006-03-02 14:07:00,1.56449,1.56464,1.56445,1.5646,377700003.0
2006-03-02 14:08:00,1.56457,1.5647,1.56448,1.56448,378099995.0
2006-03-02 14:09:00,1.56457,1.56475,1.56451,1.56466,310299999.0
2006-03-02 14:10:00,1.56457,1.56469,1.56453,1.56466,372700004.0
2006-03-02 14:11:00,1.56467,1.56474,1.56456,1.56456,379400005.0
2006-03-02 14:12:00,1.56462,1.56473,1.56451,1.56456,405700003.0
2006-03-02 14:13:00,1.56472,1.56481,1.56457,1.56477,318300002.0
2006-03-02 14:14:00,1.5647,1.56471,1.56448,1.56448,229400001.0
2006-03-02 14:15:00,1.56467,1.56468,1.56452,1.56453,300200001.0
2006-03-02 14:16:00,1.56455,1.56465,1.56455,1.56465,49500000.0
2006-03-02 14:17:00,1.56467,1.56475,1.56453,1.56459,229100000.0
2006-03-02 14:18:00,1.56468,1.56476,1.56456,1.56469,439200002.0
2006-03-02 14:19:00,1.56465,1.56473,1.56451,1.56465,297000004.0
2006-03-02 14:20:00,1.56465,1.56473,1.56439,1.56473,330799999.0
2006-03-02 14:21:00,1.56478,1.56485,1.56465,1.56477,373100002.0
2006-03-02 14:22:00,1.56465,1.56479,1.56461,1.56465,338100002.0
2006-03-02 14:23:00,1.56472,1.56472,1.56449,1.56452,283600005.0
2006-03-02 14:24:00,1.56454,1.56479,1.5645,1.56462,225600000.0
2006-03-02 14:25:00,1.56482,1.56487,1.56457,1.56475,291399995.0
2006-03-02 14:26:00,1.56469,1.56483,1.56456,1.5647,309300002.0
2006-03-02 14:27:00,1.56482,1.56493,1.56453,1.56484,369900002.0
2006-03-02 14:28:00,1.5646,1.56486,1.5646,1.56479,207299998.0
2006-03-02 14:29:00,1.56478,1.56481,1.56462,1.56471,299199998.0
2006-03-02 14:30:00,1.56463,1.56472,1.56446,1.5646,472900003.0
2006-03-02 14:31:00,1.56462,1.56462,1.5643,1.5643,239999995.0
2006-03-02 14:32:00,1.56455,1.56462,1.56434,1.56452,354100005.0
2006-03-02 14:33:00,1.56446,1.56458,1.56442,1.56458,326199996.0
2006-03-02 14:34:00,1.56448,1.56467,1.56447,1.5646,263600002.0
2006-03-02 14:35:00,1.56454,1.56471,1.56432,1.5645,439700003.0
2006-03-02 14:36:00,1.56448,1.5647,1.56448,1.56463,205299999.0
2006-03-02 14:37:00,1.56461,1.56461,1.56446,1.56446,286199997.0
2006-03-02 14:38:00,1.56462,1.56463,1.5645,1.5645,213300004.0
2006-03-02 14:39:00,1.56463,1.56463,1.56445,1.56445,349400006.0
2006-03-02 14:40:00,1.56452,1.5646,1.5644,1.56453,389000003.0
2006-03-02 14:41:00,1.56453,1.56453,1.56434,1.56434,166100003.0
2006-03-02 14:42:00,1.56449,1.56455,1.56427,1.56455,453000001.0
2006-03-02 14:43:00,1.5644,1.5646,1.56431,1.5646,264500004.0
2006-03-02 14:44:00,1.56445,1.56459,1.56428,1.5644,162399999.0
2006-03-02 14:45:00,1.56439,1.56453,1.56433,1.56436,291900001.0
2006-03-02 14:46:00,1.56452,1.56459,1.56438,1.56447,230800001.0
2006-03-02 14:47:00,1.56447,1.56453,1.56426,1.56444,261800001.0
2006-03-02 14:48:00,1.5643,1.56457,1.5643,1.56448,387300000.0
2006-03-02 14:49:00,1.5644,1.56441,1.56414,1.56428,353200004.0
2006-03-02 14:50:00,1.56425,1.56436,1.56413,1.56436,379000005.0
2006-03-02 14:51:00,1.56433,1.56433,1.56397,1.56415,397500003.0
2006-03-02 14:52:00,1.56428,1.56437,1.56423,1.56427,253899999.0
2006-03-02 14:53:00,1.56424,1.56441,1.56413,1.56426,240900002.0
2006-03-02 14:54:00,1.56421,1.56433,1.56417,1.56417,441700005.0
2006-03-02 14:55:00,1.56428,1.56437,1.56411,1.56418,351200004.0
2006-03-02 14:56:00,1.56418,1.56435,1.56416,1.5643,254500000.0
2006-03-02 14:57:00,1.56431,1.56437,1.56421,1.56421,328800000.0
2006-03-02 14:58:00,1.56435,1.56459,1.56428,1.56445,141699999.0
2006-03-02 14:59:00,1.5645,1.56464,1.5644,1.56462,292999996.0
2006-03-02 15:00:00,1.56459,1.56466,1.56451,1.56463,236399999.0
2006-03-02 15:01:00,1.56454,1.56465,1.56422,1.56432,484799997.0
2006-03-02 15:02:00,1.56442,1.56454,1.56435,1.56443,279000000.0
2006-03-02 15:03:00,1.56443,1.56453,1.56434,1.56437,220900003.0
2006-03-02 15:04:00,1.56443,1.56447,1.56416,1.56421,316899999.0
2006-03-02 15:05:00,1.56424,1.56444,1.564,1.56421,413599997.0
2006-03-02 15:06:00,1.56444,1.56457,1.56428,1.56444,281599997.0
2006-03-02 15:07:00,1.5644,1.56452,1.56427,1.56436,172100000.0
2006-03-02 15:08:00,1.56431,1.56449,1.56421,1.56428,331400000.0
2006-03-02 15:09:00,1.56447,1.56459,1.56436,1.56439,237299999.0
2006-03-02 15:10:00,1.56442,1.56456,1.56419,1.56435,322200001.0
2006-03-02 15:11:00,1.56451,1.56455,1.56435,1.56435,346499999.0
2006-03-02 15:12:00,1.5644,1.56448,1.56423,1.56431,253599997.0
2006-03-02 15:13:00,1.56436,1.56446,1.56427,1.56446,124000000.0
2006-03-02 15:14:00,1.56444,1.56444,1.56426,1.5643,231000002.0
2006-03-02 15:15:00,1.56433,1.56442,1.56417,1.56417,326100001.0
2006-03-02 15:16:00,1.56435,1.56449,1.56428,1.56428,179400000.0
2006-03-02 15:17:00,1.56443,1.56447,1.56432,1.56438,240000003.0
2006-03-02 15:18:00,1.56431,1.56431,1.56388,1.56388,237600005.0
2006-03-02 15:19:00,1.56427,1.56427,1.56401,1.56408,173900001.0
2006-03-02 15:20:00,1.56416,1.56442,1.56414,1.56433,203200000.0
2006-03-02 15:21:00,1.5643,1.56439,1.56415,1.56429,267199997.0
2006-03-02 15:22:00,1.56429,1.56435,1.56417,1.5643,234799999.0
2006-03-02 15:23:00,1.56426,1.56434,1.56407,1.56407,112700001.0
2006-03-02 15:24:00,1.56425,1.5644,1.56421,1.56423,139900003.0
2006-03-02 15:25:00,1.56435,1.56442,1.5642,1.56434,352000000.0
2006-03-02 15:26:00,1.56425,1.56435,1.56425,1.56435,87900000.0
2006-03-02 15:27:00,1.56429,1.56437,1.5642,1.56425,135899999.0
2006-03-02 15:28:00,1.56414,1.56437,1.56414,1.56437,270000004.0
2006-03-02 15:29:00,1.56444,1.56453,1.56429,1.56441,347300001.0
2006-03-02 15:30:00,1.56429,1.56458,1.56428,1.56458,267300001.0
2006-03-02 15:31:00,1.56462,1.56462,1.56443,1.56449,369400001.0
2006-03-02 15:32:00,1.56452,1.56452,1.56431,1.56448,350199997.0
2006-03-02 15:33:00,1.56448,1.56448,1.56423,1.56438,480900011.0
2006-03-02 15:34:00,1.56433,1.5645,1.56419,1.56436,358900004.0
2006-03-02 15:35:00,1.56455,1.56462,1.56434,1.56445,305500002.0
2006-03-02 15:36:00,1.56459,1.5646,1.5644,1.56452,489300007.0
2006-03-02 15:37:00,1.56448,1.56466,1.56442,1.56455,101299999.0
2006-03-02 15:38:00,1.56457,1.56459,1.5644,1.5644,397100009.0
2006-03-02 15:39:00,1.56458,1.5647,1.56449,1.5647,202300003.0
2006-03-02 15:40:00,1.56464,1.5648,1.5646,1.56474,220900002.0
2006-03-02 15:41:00,1.56468,1.565,1.56468,1.56499,238499997.0
2006-03-02 15:42:00,1.5651,1.5651,1.5649,1.56491,95600000.0
2006-03-02 15:43:00,1.56494,1.56505,1.56483,1.56496,231800000.0
2006-03-02 15:44:00,1.56486,1.565,1.56483,1.56486,249199998.0
2006-03-02 15:45:00,1.5648,1.56496,1.56469,1.56469,179100002.0
2006-03-02 15:46:00,1.5648,1.56491,1.56462,1.56477,428000002.0
2006-03-02 15:47:00,1.5649,1.56499,1.56475,1.56482,239000002.0
2006-03-02 15:48:00,1.56477,1.56492,1.56471,1.56478,330600000.0
2006-03-02 15:49:00,1.56484,1.56494,1.56471,1.56486,270800003.0
2006-03-02 15:50:00,1.5649,1.56511,1.5649,1.56507,300500005.0
2006-03-02 15:51:00,1.56488,1.565,1.56477,1.5649,168399997.0
2006-03-02 15:52:00,1.56485,1.56497,1.56482,1.56483,479400002.0
2006-03-02 15:53:00,1.56503,1.56509,1.56488,1.56488,189599999.0
2006-03-02 15:54:00,1.56509,1.56513,1.56492,1.56505,292300000.0
2006-03-02 15:55:00,1.56507,1.56523,1.56486,1.56523,319399998.0
2006-03-02 15:56:00,1.5652,1.56521,1.56499,1.56513,342500001.0
2006-03-02 15:57:00,1.56499,1.56515,1.56497,1.565,286500003.0
2006-03-02 15:58:00,1.56522,1.56525,1.56508,1.56525,337000001.0
2006-03-02 15:59:00,1.56522,1.56538,1.56516,1.56523,277100003.0
2006-03-02 16:00:00,1.56503,1.56532,1.56499,1.56532,376800003.0
2006-03-02 16:01:00,1.56509,1.56566,1.56509,1.56566,240299999.0
2006-03-02 16:02:00,1.56565,1.56573,1.56544,1.56552,233299994.0
2006-03-02 16:03:00,1.56542,1.56558,1.56528,1.56558,369200001.0
2006-03-02 16:04:00,1.56545,1.56562,1.56536,1.56562,205600003.0
2006-03-02 16:05:00,1.56562,1.56562,1.56538,1.56545,249900004.0
2006-03-02 16:06:00,1.56537,1.56562,1.56537,1.56553,218700004.0
2006-03-02 16:07:00,1.56534,1.56555,1.56533,1.56552,323200003.0
2006-03-02 16:08:00,1.56554,1.5656,1.56535,1.56545,262600001.0
2006-03-02 16:09:00,1.56561,1.56571,1.56559,1.56568,266299998.0
2006-03-02 16:10:00,1.56565,1.56571,1.56539,1.56567,233900001.0
2006-03-02 16:11:00,1.56571,1.56578,1.56551,1.56566,222299998.0
2006-03-02 16:12:00,1.56571,1.56585,1.56561,1.5658,459300000.0
2006-03-02 16:13:00,1.56562,1.56569,1.56535,1.56548,326200001.0
2006-03-02 16:14:00,1.56562,1.5657,1.56533,1.56563,399600000.0
2006-03-02 16:15:00,1.56526,1.56567,1.56526,1.56566,340000003.0
2006-03-02 16:16:00,1.56567,1.56567,1.56547,1.56551,405699996.0
2006-03-02 16:17:00,1.56553,1.56576,1.56552,1.56576,249900000.0
2006-03-02 16:18:00,1.56568,1.56576,1.56554,1.56574,148200000.0
2006-03-02 16:19:00,1.56558,1.56569,1.5655,1.56564,341299998.0
2006-03-02 16:20:00,1.5656,1.56572,1.56553,1.56555,381700002.0
2006-03-02 16:21:00,1.56561,1.56568,1.56545,1.56568,291700004.0
2006-03-02 16:22:00,1.56565,1.56568,1.56548,1.56548,333000000.0
2006-03-02 16:23:00,1.56563,1.56579,1.56562,1.56579,158900002.0
2006-03-02 16:24:00,1.5657,1.56579,1.56558,1.56567,378800000.0
2006-03-02 16:25:00,1.56566,1.56588,1.56566,1.56575,156300001.0
2006-03-02 16:26:00,1.56567,1.56567,1.56523,1.56544,297200007.0
2006-03-02 16:27:00,1.56537,1.56564,1.56537,1.56554,198800001.0
2006-03-02 16:28:00,1.56535,1.56559,1.56535,1.56553,269899999.0
2006-03-02 16:29:00,1.56551,1.56557,1.56538,1.5655,567100010.0
2006-03-02 16:30:00,1.56545,1.56554,1.56525,1.56533,311999997.0
2006-03-02 16:31:00,1.56542,1.56557,1.56526,1.56543,318900004.0
2006-03-02 16:32:00,1.56544,1.56555,1.5653,1.5653,159100002.0
2006-03-02 16:33:00,1.56535,1.56545,1.56525,1.56534,190100000.0
2006-03-02 16:34:00,1.56537,1.56537,1.56516,1.56529,350000003.0
2006-03-02 16:35:00,1.56523,1.56538,1.56503,1.56522,322400003.0
2006-03-02 16:36:00,1.5652,1.5653,1.56509,1.56525,261299997.0
2006-03-02 16:37:00,1.56525,1.56531,1.56499,1.56506,219500001.0
2006-03-02 16:38:00,1.56497,1.56508,1.56489,1.56503,437799997.0
2006-03-02 16:39:00,1.56499,1.56506,1.56492,1.56498,156699999.0
2006-03-02 16:40:00,1.56512,1.56512,1.56495,1.56508,284599998.0
2006-03-02 16:41:00,1.56507,1.56512,1.56488,1.56488,253699997.0
2006-03-02 16:42:00,1.56484,1.56521,1.56484,1.56515,281600002.0
2006-03-02 16:43:00,1.56511,1.56522,1.56481,1.56508,324299999.0
2006-03-02 16:44:00,1.56513,1.56541,1.5651,1.56526,327200004.0
2006-03-02 16:45:00,1.56523,1.56535,1.56507,1.56522,172400001.0
2006-03-02 16:46:00,1.56544,1.56544,1.56522,1.5654,164499999.0
2006-03-02 16:47:00,1.5653,1.5653,1.56507,1.56518,310999999.0
2006-03-02 16:48:00,1.5652,1.5652,1.56496,1.56496,167800001.0
2006-03-02 16:49:00,1.5651,1.56511,1.56486,1.56495,465000000.0
2006-03-02 16:50:00,1.56498,1.56511,1.5649,1.56504,221200001.0
2006-03-02 16:51:00,1.56503,1.5651,1.56475,1.56475,383199997.0
2006-03-02 16:52:00,1.56492,1.56504,1.56492,1.56504,212700001.0
2006-03-02 16:53:00,1.56492,1.56508,1.56488,1.56497,348599999.0
2006-03-02 16:54:00,1.5649,1.56506,1.56472,1.56481,302400003.0
2006-03-02 16:55:00,1.5649,1.56502,1.56471,1.56484,418900000.0
2006-03-02 16:56:00,1.56475,1.5648,1.56463,1.56473,259700001.0
2006-03-02 16:57:00,1.56462,1.56474,1.56438,1.56447,179200000.0
2006-03-02 16:58:00,1.56415,1.56446,1.56415,1.56437,160100000.0
2006-03-02 16:59:00,1.56445,1.56452,1.56425,1.56445,299799999.0
2006-03-02 17:00:00,1.56446,1.56457,1.56434,1.56447,303599999.0
2006-03-02 17:01:00,1.5644,1.5645,1.5641,1.5643,451299999.0
2006-03-02 17:02:00,1.56437,1.56446,1.56412,1.5642,299199998.0
2006-03-02 17:03:00,1.56431,1.56444,1.5641,1.5642,189400000.0
2006-03-02 17:04:00,1.56432,1.56472,1.56428,1.56437,298499999.0
2006-03-02 17:05:00,1.56467,1.56467,1.56447,1.56447,272400002.0
2006-03-02 17:06:00,1.56452,1.56465,1.56444,1.56452,472500002.0
2006-03-02 17:07:00,1.56452,1.56454,1.56433,1.56437,340000001.0
2006-03-02 17:08:00,1.56433,1.56462,1.56422,1.56462,368200000.0
2006-03-02 17:09:00,1.56468,1.56468,1.56439,1.56464,198000001.0
2006-03-02 17:10:00,1.5646,1.56471,1.56452,1.5647,286499999.0
2006-03-02 17:11:00,1.56459,1.56475,1.56448,1.56463,215099999.0
2006-03-02 17:12:00,1.56465,1.56478,1.56456,1.5647,252699998.0
2006-03-02 17:13:00,1.5647,1.56478,1.56451,1.5647,296100004.0
2006-03-02 17:14:00,1.56478,1.56489,1.56463,1.56482,292500002.0
2006-03-02 17:15:00,1.56486,1.56503,1.56467,1.56498,357199996.0
2006-03-02 17:16:00,1.56494,1.56517,1.56481,1.56497,404900000.0
2006-03-02 17:17:00,1.5649,1.56511,1.56482,1.56495,333900004.0
2006-03-02 17:18:00,1.56494,1.56495,1.56475,1.56488,365699994.0
2006-03-02 17:19:00,1.56494,1.56494,1.56477,1.56479,107099998.0
2006-03-02 17:20:00,1.56472,1.56482,1.56464,1.56464,340400002.0
2006-03-02 17:21:00,1.56472,1.56484,1.56462,1.56464,269600000.0
2006-03-02 17:22:00,1.56469,1.56475,1.56459,1.56461,259299997.0
2006-03-02 17:23:00,1.56453,1.5647,1.56412,1.56412,227500003.0
2006-03-02 17:24:00,1.56405,1.56457,1.56405,1.56432,326000000.0
2006-03-02 17:25:00,1.56449,1.56487,1.56436,1.56479,286400003.0
2006-03-02 17:26:00,1.56496,1.56503,1.56486,1.56486,185300004.0
2006-03-02 17:27:00,1.56489,1.56507,1.56489,1.56495,265500000.0
2006-03-02 17:28:00,1.56496,1.56498,1.56477,1.56495,212800000.0
2006-03-02 17:29:00,1.56479,1.56495,1.56472,1.56489,338999995.0
2006-03-02 17:30:00,1.56476,1.56498,1.56466,1.56491,332200000.0
2006-03-02 17:31:00,1.5649,1.56496,1.56478,1.56479,416900006.0
2006-03-02 17:32:00,1.56487,1.56491,1.56468,1.56482,434299997.0
2006-03-02 17:33:00,1.56483,1.56503,1.56477,1.56503,86100000.0
2006-03-02 17:34:00,1.56494,1.56513,1.56488,1.56497,361000001.0
2006-03-02 17:35:00,1.56512,1.56533,1.56507,1.56512,252999998.0
2006-03-02 17:36:00,1.56492,1.56527,1.56492,1.565,248200000.0
2006-03-02 17:37:00,1.56508,1.56521,1.56495,1.56505,348900000.0
2006-03-02 17:38:00,1.5651,1.56523,1.56495,1.56516,311400003.0
2006-03-02 17:39:00,1.56523,1.56526,1.56507,1.5652,537599997.0
2006-03-02 17:40:00,1.56505,1.56532,1.56505,1.56527,250000003.0
2006-03-02 17:41:00,1.5652,1.56529,1.56504,1.56515,249899999.0
2006-03-02 17:42:00,1.56524,1.56532,1.56506,1.56512,270500002.0
2006-03-02 17:43:00,1.56517,1.56528,1.56501,1.56501,282800003.0
2006-03-02 17:44:00,1.56489,1.56533,1.56489,1.56524,295900001.0
2006-03-02 17:45:00,1.56517,1.56547,1.56517,1.56546,349400001.0
2006-03-02 17:46:00,1.56556,1.56556,1.56526,1.56541,168900002.0
2006-03-02 17:47:00,1.56513,1.56538,1.56513,1.5653,308499999.0
2006-03-02 17:48:00,1.56532,1.56532,1.56514,1.56515,219000003.0
2006-03-02 17:49:00,1.56518,1.56522,1.56498,1.56506,516500005.0
2006-03-02 17:50:00,1.56518,1.56531,1.56506,1.56514,349299998.0
2006-03-02 17:51:00,1.56519,1.5655,1.56519,1.5655,241900003.0
2006-03-02 17:52:00,1.56543,1.56558,1.56529,1.56532,374500003.0
2006-03-02 17:53:00,1.56533,1.56551,1.56531,1.56533,415200005.0
2006-03-02 17:54:00,1.56549,1.56569,1.56549,1.56565,301700000.0
2006-03-02 17:55:00,1.56568,1.5657,1.56553,1.5656,211800004.0
2006-03-02 17:56:00,1.56556,1.56577,1.56555,1.56556,253800002.0
2006-03-02 17:57:00,1.5658,1.5658,1.56557,1.5656,224600002.0
2006-03-02 17:58:00,1.5656,1.56576,1.56546,1.56565,107400001.0
2006-03-02 17:59:00,1.56546,1.5657,1.56546,1.56564,201600002.0
2006-03-02 18:00:00,1.56572,1.56575,1.56553,1.56564,316499999.0
2006-03-02 18:01:00,1.5651,1.5652,1.5649,1.565,1682900002.0
2006-03-02 18:02:00,1.5651,1.5651,1.565,1.5651,1682900002.0
2006-03-02 18:03:00,1.565,1.565,1.5649,1.565,1682900002.0
2006-03-02 18:04:00,1.5649,1.565,1.5649,1.5649,1682900002.0
2006-03-02 18:05:00,1.565,1.565,1.5648,1.5649,1682900002.0
2006-03-02 18:06:00,1.5648,1.5649,1.5646,1.5646,1682900002.0
2006-03-02 18:07:00,1.5645,1.5646,1.5645,1.5645,1682900002.0
2006-03-02 18:08:00,1.5644,1.5644,1.5643,1.5644,1682900002.0
2006-03-02 18:09:00,1.56559,1.56572,1.56546,1.56559,1682900002.0
2006-03-02 18:10:00,1.5644,1.5644,1.564,1.564,1586800008.0
2006-03-02 18:11:00,1.56569,1.56575,1.56545,1.56555,1586800008.0
2006-03-02 18:12:00,1.56572,1.56578,1.56557,1.5656,1771500001.0
2006-03-02 18:13:00,1.56569,1.56569,1.56536,1.56536,1018900002.0
2006-03-02 18:14:00,1.5644,1.5645,1.5643,1.5644,1060500010.0
2006-03-02 18:15:00,1.5655,1.5657,1.56546,1.56569,1060500010.0
2006-03-02 18:16:00,1.5647,1.5647,1.5647,1.5647,1934200011.0
2006-03-02 18:17:00,1.56564,1.56572,1.56542,1.56554,1934200011.0
2006-03-02 18:18:00,1.56536,1.56576,1.56536,1.56566,710499997.0
2006-03-02 18:19:00,1.56575,1.56579,1.5655,1.56552,1897500014.0
2006-03-02 18:20:00,1.56563,1.56576,1.56546,1.56549,1884599997.0
2006-03-02 18:21:00,1.56557,1.56569,1.56544,1.56557,686400006.0
2006-03-02 18:22:00,1.56548,1.56565,1.56544,1.56562,958200006.0
2006-03-02 18:23:00,1.5644,1.5645,1.5644,1.5644,1404999996.0
2006-03-02 18:24:00,1.5643,1.5644,1.5642,1.5644,1404999996.0
2006-03-02 18:26:00,1.5643,1.5645,1.5643,1.5645,1404999996.0
2006-03-02 18:27:00,1.5652,1.56531,1.56495,1.56502,1404999996.0
2006-03-02 18:28:00,1.5645,1.5645,1.5643,1.5643,1664500008.0
2006-03-02 18:29:00,1.56483,1.56504,1.56476,1.56484,1664500008.0
2006-03-02 18:30:00,1.56483,1.5651,1.56475,1.56497,965700006.0
2006-03-02 18:31:00,1.56497,1.56512,1.5649,1.56504,967900006.0
2006-03-02 18:32:00,1.56491,1.56502,1.56476,1.56479,1278199999.0
2006-03-02 18:33:00,1.5632,1.5634,1.5632,1.5632,1759099992.0
2006-03-02 18:34:00,1.5631,1.5637,1.5631,1.5635,1759099992.0
2006-03-02 18:35:00,1.56515,1.56528,1.56507,1.56528,1759099992.0
2006-03-02 18:36:00,1.56527,1.56533,1.5651,1.56528,1488599998.0
2006-03-02 18:37:00,1.56531,1.56531,1.56489,1.56489,2068900003.0
2006-03-02 18:38:00,1.56495,1.565,1.56475,1.56475,1668000001.0
2006-03-02 18:39:00,1.5649,1.56511,1.56481,1.56494,1746000004.0
2006-03-02 18:40:00,1.5633,1.5633,1.5633,1.5633,1029000002.0
2006-03-02 18:41:00,1.56474,1.56496,1.5647,1.56495,1029000002.0
2006-03-02 18:42:00,1.56496,1.56507,1.56481,1.565,1321199994.0
2006-03-02 18:43:00,1.56507,1.56512,1.5649,1.56494,407000000.0
2006-03-02 18:44:00,1.56501,1.56507,1.56481,1.56483,711099998.0
2006-03-02 18:45:00,1.56479,1.56503,1.56469,1.565,435599995.0
2006-03-02 18:46:00,1.56485,1.56505,1.56474,1.56489,278200001.0
2006-03-02 18:47:00,1.56479,1.56495,1.56476,1.56495,146099998.0
2006-03-02 18:48:00,1.56485,1.565,1.5648,1.56495,1140000012.0
2006-03-02 18:49:00,1.56502,1.56522,1.56494,1.56513,439000000.0
2006-03-02 18:50:00,1.56505,1.5652,1.565,1.5652,639399999.0
2006-03-02 18:51:00,1.56522,1.56552,1.56515,1.56525,1563699998.0
2006-03-02 18:52:00,1.56517,1.56564,1.56517,1.56544,1347199996.0
2006-03-02 18:53:00,1.56566,1.56566,1.56543,1.56559,1191700004.0
2006-03-02 18:54:00,1.56551,1.56568,1.56549,1.56557,651600001.0
2006-03-02 18:55:00,1.56553,1.5656,1.56533,1.56543,1606200013.0
2006-03-02 18:56:00,1.5655,1.56559,1.56538,1.56552,892099995.0
2006-03-02 18:57:00,1.56558,1.56559,1.56536,1.56541,608600001.0
2006-03-02 18:58:00,1.56541,1.56551,1.56519,1.56525,1232200010.0
2006-03-02 18:59:00,1.56513,1.56548,1.56513,1.56525,1593699995.0
2006-03-02 19:00:00,1.56508,1.56539,1.56508,1.56529,393099999.0
2006-03-02 19:01:00,1.56532,1.56532,1.56499,1.56504,202600000.0
2006-03-02 19:02:00,1.56484,1.56508,1.56483,1.56508,854200001.0
2006-03-02 19:03:00,1.56508,1.56508,1.56485,1.56485,560899998.0
2006-03-02 19:04:00,1.56492,1.56499,1.56483,1.56487,242900003.0
2006-03-02 19:05:00,1.56495,1.56508,1.56481,1.56492,775700005.0
2006-03-02 19:06:00,1.56485,1.56488,1.56447,1.56447,1963200000.0
2006-03-02 19:07:00,1.56438,1.56457,1.56423,1.56437,819799997.0
2006-03-02 19:08:00,1.56425,1.5645,1.56422,1.56445,1739100010.0
2006-03-02 19:09:00,1.56436,1.56454,1.56426,1.56436,1270600002.0
2006-03-02 19:10:00,1.56412,1.56441,1.56411,1.56411,1065300008.0
2006-03-02 19:11:00,1.56408,1.56423,1.56404,1.56423,1088600002.0
2006-03-02 19:12:00,1.56411,1.56438,1.56408,1.56438,863199999.0
2006-03-02 19:13:00,1.56429,1.5645,1.56423,1.56443,439800000.0
2006-03-02 19:14:00,1.56433,1.56452,1.56433,1.56449,296500005.0
2006-03-02 19:15:00,1.56447,1.56467,1.56447,1.56467,1172599996.0
2006-03-02 19:16:00,1.56473,1.56478,1.5646,1.5646,413300002.0
2006-03-02 19:17:00,1.56477,1.56477,1.56452,1.56452,894400000.0
2006-03-02 19:18:00,1.56459,1.56471,1.56431,1.56438,670500005.0
2006-03-02 19:19:00,1.56432,1.5644,1.5641,1.56425,777799999.0
2006-03-02 19:20:00,1.56421,1.56438,1.56391,1.56427,1050400007.0
2006-03-02 19:21:00,1.56428,1.56442,1.56412,1.5642,1106100001.0
2006-03-02 19:22:00,1.56435,1.56449,1.56415,1.56426,486800001.0
2006-03-02 19:23:00,1.56436,1.56442,1.56415,1.56415,754499999.0
2006-03-02 19:24:00,1.56419,1.56439,1.56416,1.56439,528100002.0
2006-03-02 19:25:00,1.56435,1.5644,1.5642,1.5642,906600006.0
2006-03-02 19:26:00,1.56435,1.56452,1.56424,1.56452,1209500001.0
2006-03-02 19:27:00,1.56447,1.56447,1.56419,1.56419,1193900004.0
2006-03-02 19:28:00,1.56419,1.56446,1.56419,1.56433,406500002.0
2006-03-02 19:29:00,1.56428,1.56428,1.56361,1.56361,707999997.0
2006-03-02 19:30:00,1.5635,1.5636,1.5635,1.5636,1186700009.0
2006-03-02 19:31:00,1.56336,1.56348,1.56298,1.56305,1186700009.0
2006-03-02 19:32:00,1.56305,1.5632,1.56288,1.56293,803499996.0
2006-03-02 19:33:00,1.56299,1.56329,1.56298,1.56307,934700003.0
2006-03-02 19:34:00,1.56316,1.56361,1.56315,1.56356,1807199997.0
2006-03-02 19:35:00,1.56358,1.56358,1.56319,1.56344,1046399999.0
2006-03-02 19:36:00,1.56348,1.56356,1.56325,1.56325,648099996.0
2006-03-02 19:37:00,1.5634,1.56347,1.56328,1.56333,461500003.0
2006-03-02 19:38:00,1.56337,1.56349,1.56326,1.56335,654000003.0
2006-03-02 19:39:00,1.5632,1.56343,1.56309,1.56309,970599998.0
2006-03-02 19:40:00,1.56335,1.56346,1.5632,1.5632,554899998.0
2006-03-02 19:41:00,1.5633,1.56336,1.56303,1.56303,631400002.0
2006-03-02 19:42:00,1.56304,1.56332,1.56304,1.56316,712299998.0
2006-03-02 19:43:00,1.56319,1.5633,1.56308,1.56316,497900005.0
2006-03-02 19:44:00,1.56313,1.56321,1.56299,1.56314,944700000.0
2006-03-02 19:45:00,1.56312,1.56312,1.56285,1.56293,266499996.0
2006-03-02 19:46:00,1.56293,1.56303,1.56283,1.56287,739100007.0
2006-03-02 19:47:00,1.56283,1.56302,1.56283,1.56291,349899999.0
2006-03-02 19:48:00,1.56288,1.56313,1.56288,1.56305,612799999.0
2006-03-02 19:49:00,1.56309,1.56322,1.56293,1.56313,1301299990.0
2006-03-02 19:50:00,1.56311,1.56335,1.56297,1.56323,153099998.0
2006-03-02 19:51:00,1.56345,1.56367,1.56338,1.56359,554299997.0
2006-03-02 19:52:00,1.56365,1.56384,1.56358,1.56384,440700001.0
2006-03-02 19:53:00,1.5638,1.5638,1.56339,1.56339,442500002.0
2006-03-02 19:54:00,1.56353,1.56357,1.56338,1.56338,284599999.0
2006-03-02 19:55:00,1.56343,1.56343,1.56319,1.56332,451099999.0
2006-03-02 19:56:00,1.56335,1.56344,1.56317,1.56329,1141600006.0
2006-03-02 19:57:00,1.56325,1.56338,1.56302,1.56323,1359400004.0
2006-03-02 19:58:00,1.56306,1.56333,1.56306,1.5632,1840500019.0
2006-03-02 19:59:00,1.56311,1.56335,1.56311,1.56323,911300002.0
2006-03-02 20:00:00,1.56342,1.56342,1.56308,1.56308,770800000.0
2006-03-02 20:01:00,1.56325,1.56342,1.56303,1.56337,532599994.0
2006-03-02 20:02:00,1.56347,1.56347,1.56331,1.56339,533000002.0
2006-03-02 20:03:00,1.56342,1.56358,1.56334,1.5635,203499999.0
2006-03-02 20:04:00,1.56364,1.56369,1.5635,1.56358,228400003.0
2006-03-02 20:05:00,1.56349,1.5636,1.56341,1.56357,387200000.0
2006-03-02 20:06:00,1.56358,1.56367,1.56347,1.5636,463100006.0
2006-03-02 20:07:00,1.56374,1.56383,1.56369,1.56383,117600000.0
2006-03-02 20:08:00,1.56382,1.564,1.56374,1.56374,1364400002.0
2006-03-02 20:09:00,1.56385,1.564,1.56378,1.56387,309500004.0
2006-03-02 20:10:00,1.56388,1.56401,1.56384,1.56394,302700000.0
2006-03-02 20:11:00,1.56394,1.56398,1.56382,1.56393,879900002.0
2006-03-02 20:12:00,1.5639,1.56406,1.5638,1.56403,306299997.0
2006-03-02 20:13:00,1.56403,1.56418,1.56388,1.56395,1680500013.0
2006-03-02 20:14:00,1.56386,1.56398,1.56376,1.56392,623400002.0
2006-03-02 20:15:00,1.56395,1.56407,1.56385,1.56396,954500008.0
2006-03-02 20:16:00,1.564,1.56403,1.56378,1.56385,1506600004.0
2006-03-02 20:17:00,1.56399,1.56401,1.5638,1.56395,325400005.0
2006-03-02 20:18:00,1.56393,1.564,1.56381,1.56396,428799999.0
2006-03-02 20:19:00,1.5634,1.5634,1.5633,1.5633,587900002.0
2006-03-02 20:20:00,1.5634,1.5634,1.5633,1.5633,587900002.0
2006-03-02 20:21:00,1.56369,1.56389,1.56369,1.56389,587900002.0
2006-03-02 20:22:00,1.56375,1.56392,1.56375,1.56389,646600000.0
2006-03-02 20:23:00,1.56379,1.564,1.56366,1.56379,1123299995.0
2006-03-02 20:24:00,1.56389,1.56399,1.56374,1.56387,534400009.0
2006-03-02 20:25:00,1.56375,1.56394,1.56367,1.56384,851300000.0
2006-03-02 20:26:00,1.56382,1.56388,1.56372,1.56379,335699999.0
2006-03-02 20:27:00,1.5637,1.56377,1.56347,1.56349,603100001.0
2006-03-02 20:28:00,1.5633,1.5634,1.5632,1.5634,1803200008.0
2006-03-02 20:29:00,1.56352,1.56363,1.56324,1.5634,1803200008.0
2006-03-02 20:30:00,1.5633,1.5634,1.5633,1.5633,482499999.0
2006-03-02 20:31:00,1.5634,1.5634,1.5634,1.5634,482499999.0
2006-03-02 20:33:00,1.56347,1.56348,1.56322,1.56337,482499999.0
2006-03-02 20:34:00,1.56336,1.56341,1.56304,1.56304,250200001.0
2006-03-02 20:35:00,1.5631,1.56316,1.56288,1.56302,523600006.0
2006-03-02 20:36:00,1.56294,1.56313,1.56281,1.5631,371300002.0
2006-03-02 20:37:00,1.56311,1.56314,1.56287,1.56287,971499996.0
2006-03-02 20:38:00,1.563,1.56304,1.56279,1.56281,1609800002.0
2006-03-02 20:39:00,1.56277,1.56301,1.56277,1.56292,1356000001.0
2006-03-02 20:40:00,1.56292,1.56316,1.56288,1.563,1663100002.0
2006-03-02 20:41:00,1.56282,1.56302,1.56266,1.56302,565000003.0
2006-03-02 20:42:00,1.56298,1.56299,1.56275,1.56277,296000002.0
2006-03-02 20:43:00,1.56308,1.56317,1.56279,1.56279,792499995.0
2006-03-02 20:44:00,1.56285,1.56298,1.56267,1.56267,1344299997.0
2006-03-02 20:45:00,1.56276,1.56301,1.56276,1.56284,1162700002.0
2006-03-02 20:46:00,1.56314,1.56314,1.56279,1.563,245500000.0
2006-03-02 20:47:00,1.56295,1.56308,1.56278,1.56305,730899999.0
2006-03-02 20:48:00,1.56299,1.56314,1.56284,1.56295,1371500012.0
2006-03-02 20:49:00,1.56286,1.56313,1.56286,1.56294,839000002.0
2006-03-02 20:50:00,1.56314,1.56333,1.56308,1.56333,1839999998.0
2006-03-02 20:51:00,1.56318,1.5633,1.56312,1.56325,243000005.0
2006-03-02 20:52:00,1.56323,1.56337,1.56305,1.56322,1525200000.0
2006-03-02 20:53:00,1.56303,1.56318,1.56299,1.56307,1431600001.0
2006-03-02 20:54:00,1.56305,1.56316,1.56293,1.563,1008300014.0
2006-03-02 20:55:00,1.56304,1.56321,1.56304,1.56321,579600001.0
2006-03-02 20:56:00,1.56314,1.56327,1.563,1.56311,2112200007.0
2006-03-02 20:57:00,1.5632,1.5634,1.5631,1.5631,1392800016.0
2006-03-02 20:58:00,1.5632,1.5632,1.5632,1.5632,1392800016.0
2006-03-02 20:59:00,1.5631,1.5634,1.5631,1.5634,1392800016.0
2006-03-02 21:00:00,1.5633,1.5634,1.5633,1.5634,1392800016.0
2006-03-02 21:02:00,1.56328,1.5635,1.56328,1.56347,1392800016.0
2006-03-02 21:03:00,1.5633,1.56344,1.56305,1.56311,1606100005.0
2006-03-02 21:04:00,1.56304,1.5631,1.56292,1.56304,284799997.0
2006-03-02 21:05:00,1.56318,1.56322,1.56294,1.56304,809899996.0
2006-03-02 21:06:00,1.56286,1.56328,1.56286,1.56313,499499998.0
2006-03-02 21:07:00,1.56304,1.56318,1.56303,1.56305,499800006.0
2006-03-02 21:08:00,1.56304,1.5632,1.56295,1.5632,355399999.0
2006-03-02 21:09:00,1.56316,1.56323,1.56303,1.56303,553700003.0
2006-03-02 21:10:00,1.5632,1.56331,1.56308,1.56321,735899995.0
2006-03-02 21:11:00,1.5632,1.5632,1.56306,1.56314,629800006.0
2006-03-02 21:12:00,1.56311,1.56323,1.56299,1.5632,234500003.0
2006-03-02 21:13:00,1.56316,1.56324,1.56308,1.5632,910000003.0
2006-03-02 21:14:00,1.56318,1.56324,1.563,1.56316,723600000.0
2006-03-02 21:15:00,1.56323,1.56323,1.56294,1.56295,779400000.0
2006-03-02 21:16:00,1.5631,1.56327,1.56291,1.56306,611200001.0
2006-03-02 21:17:00,1.56311,1.56322,1.56302,1.56314,1833200005.0
2006-03-02 21:18:00,1.56315,1.56331,1.56297,1.56313,730799996.0
2006-03-02 21:19:00,1.56322,1.56324,1.56301,1.56304,652400005.0
2006-03-02 21:21:00,1.5629,1.563,1.5629,1.563,1810799996.0
2006-03-02 21:22:00,1.56307,1.56322,1.56287,1.563,1810799996.0
2006-03-02 21:23:00,1.56295,1.56305,1.56271,1.56272,1131799998.0
2006-03-02 21:24:00,1.56295,1.56316,1.56288,1.56298,489800000.0
2006-03-02 21:25:00,1.56308,1.56321,1.56269,1.56277,1157399995.0
2006-03-02 21:26:00,1.56286,1.56309,1.56286,1.56309,342800002.0
2006-03-02 21:27:00,1.56319,1.56327,1.56307,1.56315,535399999.0
2006-03-02 21:28:00,1.56309,1.56329,1.56307,1.56321,591000006.0
2006-03-02 21:29:00,1.56313,1.56337,1.56309,1.56326,546000004.0
2006-03-02 21:30:00,1.56309,1.56324,1.56302,1.56317,303000003.0
2006-03-02 21:31:00,1.56307,1.56326,1.56306,1.56324,505300005.0
2006-03-02 21:32:00,1.56319,1.56335,1.56307,1.5632,2095999995.0
2006-03-02 21:33:00,1.56322,1.5633,1.56314,1.56325,239600004.0
2006-03-02 21:34:00,1.56325,1.56338,1.56313,1.5632,1304399992.0
2006-03-02 21:35:00,1.56318,1.56334,1.56314,1.56325,774400010.0
2006-03-02 21:36:00,1.56333,1.56333,1.56312,1.56313,266500004.0
2006-03-02 21:37:00,1.56298,1.56323,1.56297,1.56321,380899998.0
2006-03-02 21:38:00,1.56323,1.56337,1.5631,1.56337,234300000.0
2006-03-02 21:39:00,1.56333,1.56333,1.56319,1.56319,113400000.0
2006-03-02 21:40:00,1.5633,1.5634,1.56318,1.56319,424400001.0
2006-03-02 21:41:00,1.56318,1.56345,1.56318,1.56333,645299995.0
2006-03-02 21:42:00,1.56332,1.56342,1.56321,1.56321,591800005.0
2006-03-02 21:43:00,1.56335,1.56345,1.56325,1.56333,1081000001.0
2006-03-02 21:44:00,1.56339,1.5634,1.5631,1.5631,1232600012.0
2006-03-02 21:45:00,1.56312,1.56325,1.56299,1.56305,648999994.0
2006-03-02 21:46:00,1.56314,1.56332,1.56303,1.56304,1057300007.0
2006-03-02 21:47:00,1.56313,1.56334,1.56313,1.56324,954299999.0
2006-03-02 21:48:00,1.56312,1.5634,1.56312,1.56328,440500003.0
2006-03-02 21:49:00,1.56316,1.56323,1.56296,1.56307,1047300010.0
2006-03-02 21:50:00,1.56315,1.56317,1.56291,1.56311,446999997.0
2006-03-02 21:51:00,1.56302,1.56318,1.56301,1.56314,516200000.0
2006-03-02 21:52:00,1.5632,1.56323,1.56296,1.56297,1420999992.0
2006-03-02 21:53:00,1.56316,1.56332,1.56309,1.5632,484900004.0
2006-03-02 21:54:00,1.56331,1.56341,1.56326,1.56335,254300005.0
2006-03-02 21:55:00,1.56334,1.56337,1.56315,1.56324,444600002.0
2006-03-02 21:56:00,1.56336,1.56343,1.56326,1.56329,676000001.0
2006-03-02 21:57:00,1.56311,1.56333,1.56304,1.56316,556800007.0
2006-03-02 21:58:00,1.56321,1.56331,1.56306,1.56324,862900004.0
2006-03-02 21:59:00,1.56327,1.56339,1.56309,1.56322,963999996.0
2006-03-02 22:00:00,1.56334,1.56342,1.56313,1.5633,568900001.0
2006-03-02 22:01:00,1.56338,1.56341,1.56333,1.56335,290500003.0
2006-03-02 22:02:00,1.56338,1.56339,1.56304,1.56304,1274300011.0
2006-03-02 22:03:00,1.5631,1.56324,1.56296,1.56324,566899997.0
2006-03-02 22:04:00,1.5632,1.56328,1.56313,1.56317,690800001.0
2006-03-02 22:05:00,1.56317,1.56323,1.56298,1.56302,444000000.0
2006-03-02 22:06:00,1.56302,1.56314,1.56298,1.5631,499599997.0
2006-03-02 22:07:00,1.56303,1.5631,1.56287,1.56289,304300004.0
2006-03-02 22:08:00,1.56294,1.56306,1.56285,1.56289,386499994.0
2006-03-02 22:09:00,1.56291,1.56303,1.56277,1.56291,371700003.0
2006-03-02 22:10:00,1.56287,1.56295,1.56276,1.56288,255800000.0
2006-03-02 22:11:00,1.563,1.56313,1.56294,1.56301,316100004.0
2006-03-02 22:12:00,1.56297,1.56313,1.56284,1.56285,773500001.0
2006-03-02 22:13:00,1.56278,1.56311,1.56278,1.56311,206900002.0
2006-03-02 22:14:00,1.56317,1.56317,1.56292,1.56292,370699999.0
2006-03-02 22:15:00,1.56291,1.56309,1.56271,1.56287,837000000.0
2006-03-02 22:16:00,1.56283,1.56303,1.56283,1.56303,270200001.0
2006-03-02 22:17:00,1.56311,1.56324,1.56302,1.56302,367800005.0
2006-03-02 22:18:00,1.56291,1.56315,1.5629,1.56303,220300000.0
2006-03-02 22:19:00,1.56281,1.56298,1.5627,1.56295,336900003.0
2006-03-02 22:20:00,1.5629,1.56295,1.56273,1.56283,284100004.0
2006-03-02 22:21:00,1.56295,1.56303,1.56281,1.56286,335000005.0
2006-03-02 22:22:00,1.56287,1.56303,1.5628,1.56291,773700005.0
2006-03-02 22:23:00,1.56293,1.56307,1.56284,1.56284,334000005.0
2006-03-02 22:24:00,1.56287,1.56312,1.56286,1.56303,313600002.0
2006-03-02 22:25:00,1.56307,1.56307,1.56274,1.56274,705300001.0
2006-03-02 22:26:00,1.5627,1.56292,1.56261,1.56275,663699999.0
2006-03-02 22:27:00,1.5625,1.56273,1.5623,1.56253,310600005.0
2006-03-02 22:28:00,1.56257,1.56268,1.56238,1.5624,719099995.0
2006-03-02 22:29:00,1.5626,1.56262,1.56234,1.5624,977600006.0
2006-03-02 22:30:00,1.56235,1.56261,1.56231,1.56248,1022500010.0
2006-03-02 22:31:00,1.56206,1.56227,1.56183,1.5621,237000000.0
2006-03-02 22:32:00,1.56196,1.562,1.56169,1.562,201799999.0
2006-03-02 22:33:00,1.56183,1.56216,1.56166,1.56201,199199998.0
2006-03-02 22:34:00,1.56216,1.56224,1.56204,1.56211,544000003.0
2006-03-02 22:35:00,1.56213,1.56229,1.56201,1.56225,398199996.0
2006-03-02 22:36:00,1.56196,1.56216,1.56191,1.56198,954800004.0
2006-03-02 22:37:00,1.56208,1.5622,1.56191,1.56204,566800010.0
2006-03-02 22:38:00,1.56213,1.56213,1.56186,1.56196,395299995.0
2006-03-02 22:39:00,1.56211,1.56219,1.56185,1.56196,719600002.0
2006-03-02 22:40:00,1.56201,1.56226,1.56191,1.56218,734199998.0
2006-03-02 22:41:00,1.56199,1.56229,1.56199,1.56229,668400002.0
2006-03-02 22:42:00,1.56229,1.56257,1.56214,1.5624,731100000.0
2006-03-02 22:43:00,1.56233,1.56252,1.56205,1.56235,1201300004.0
2006-03-02 22:44:00,1.56224,1.56243,1.56212,1.56237,328500003.0
2006-03-02 22:45:00,1.56211,1.56227,1.56182,1.56199,172600001.0
2006-03-02 22:46:00,1.56217,1.56217,1.56188,1.56213,210800003.0
2006-03-02 22:47:00,1.56188,1.5622,1.56188,1.5622,274899999.0
2006-03-02 22:48:00,1.56208,1.56208,1.56181,1.56192,346200000.0
2006-03-02 22:49:00,1.56217,1.56239,1.56209,1.56209,779600003.0
2006-03-02 22:50:00,1.5622,1.56236,1.56208,1.56222,292799999.0
2006-03-02 22:51:00,1.56208,1.5623,1.56204,1.5623,556199999.0
2006-03-02 22:52:00,1.5623,1.5623,1.56195,1.56205,419599998.0
2006-03-02 22:53:00,1.56235,1.56235,1.56215,1.56223,158400002.0
2006-03-02 22:54:00,1.5622,1.56235,1.56207,1.56227,443800005.0
2006-03-02 22:55:00,1.5622,1.56233,1.56215,1.5623,246300001.0
2006-03-02 22:56:00,1.56237,1.56237,1.56212,1.56228,360299997.0
2006-03-02 22:57:00,1.56206,1.56223,1.56193,1.56204,337999996.0
2006-03-02 22:58:00,1.562,1.56219,1.56198,1.562,330700004.0
2006-03-02 22:59:00,1.56202,1.56216,1.56166,1.56166,470799996.0
2006-03-02 23:00:00,1.56189,1.56192,1.56147,1.56179,207900004.0
2006-03-02 23:01:00,1.56208,1.56208,1.56179,1.56179,375400002.0
2006-03-02 23:02:00,1.5619,1.56217,1.5619,1.56217,164600003.0
2006-03-02 23:03:00,1.56214,1.56225,1.56199,1.56225,242799998.0
2006-03-02 23:04:00,1.56196,1.56222,1.56191,1.56195,327300002.0
2006-03-02 23:05:00,1.56195,1.56207,1.56186,1.56186,183900000.0
2006-03-02 23:06:00,1.56205,1.56215,1.56193,1.56193,259800002.0
2006-03-02 23:07:00,1.562,1.56215,1.56193,1.56204,218200002.0
2006-03-02 23:08:00,1.56208,1.56222,1.56198,1.56212,66300000.0
2006-03-02 23:09:00,1.56221,1.56243,1.56217,1.56228,434300001.0
2006-03-02 23:10:00,1.56241,1.56251,1.56226,1.56238,277799998.0
2006-03-02 23:11:00,1.5623,1.56248,1.56221,1.56228,463199997.0
2006-03-02 23:12:00,1.56239,1.56256,1.56232,1.56233,349399995.0
2006-03-02 23:13:00,1.56247,1.56263,1.56246,1.56247,189099999.0
2006-03-02 23:14:00,1.56249,1.56249,1.56233,1.56235,298800002.0
2006-03-02 23:15:00,1.56237,1.56252,1.56231,1.56231,309800001.0
2006-03-02 23:16:00,1.56241,1.56256,1.5623,1.56256,256300001.0
2006-03-02 23:17:00,1.56256,1.56266,1.5624,1.56266,269199998.0
2006-03-02 23:18:00,1.56253,1.56274,1.56247,1.56274,398400003.0
2006-03-02 23:19:00,1.56275,1.56275,1.56254,1.56254,36000000.0
2006-03-02 23:20:00,1.56267,1.56287,1.56267,1.56287,216400002.0
2006-03-02 23:21:00,1.5628,1.56286,1.56268,1.56268,111600000.0
2006-03-02 23:22:00,1.56264,1.56285,1.56258,1.56265,286400000.0
2006-03-02 23:23:00,1.56266,1.56275,1.56255,1.56269,282800002.0
2006-03-02 23:24:00,1.56267,1.56267,1.56254,1.56254,61600001.0
2006-03-02 23:25:00,1.56264,1.56273,1.56251,1.56262,36099999.0
2006-03-02 23:26:00,1.5627,1.5627,1.56265,1.56265,82300000.0
2006-03-02 23:27:00,1.5627,1.5627,1.56265,1.56265,94599998.0
2006-03-02 23:28:00,1.56272,1.56272,1.56255,1.56255,258000003.0
2006-03-02 23:29:00,1.5625,1.56267,1.5625,1.56267,238900001.0
2006-03-02 23:30:00,1.56264,1.56272,1.56245,1.56261,208000000.0
2006-03-02 23:31:00,1.56262,1.56276,1.56255,1.56272,403899999.0
2006-03-02 23:32:00,1.56262,1.56275,1.56234,1.56265,297100001.0
2006-03-02 23:33:00,1.56255,1.56271,1.56255,1.56261,228099999.0
2006-03-02 23:34:00,1.56273,1.56273,1.56257,1.56258,216300002.0
2006-03-02 23:35:00,1.5627,1.56282,1.56263,1.56265,364400000.0
2006-03-02 23:36:00,1.56267,1.56282,1.56259,1.56267,200000002.0
2006-03-02 23:37:00,1.56264,1.56284,1.56261,1.56261,296800002.0
2006-03-02 23:38:00,1.56273,1.56279,1.56248,1.56248,173500000.0
2006-03-02 23:39:00,1.5624,1.56259,1.5624,1.5625,252299997.0
2006-03-02 23:40:00,1.56239,1.56256,1.56234,1.56236,137500000.0
2006-03-02 23:41:00,1.56252,1.56254,1.5623,1.56238,327600003.0
2006-03-02 23:42:00,1.56248,1.56259,1.56231,1.56231,289900001.0
2006-03-02 23:43:00,1.56234,1.56249,1.56234,1.56237,235600001.0
2006-03-02 23:44:00,1.5623,1.56255,1.5623,1.56255,175500002.0
2006-03-02 23:45:00,1.5624,1.56258,1.5624,1.56258,67900002.0
2006-03-02 23:46:00,1.56241,1.56253,1.56235,1.56248,364100001.0
2006-03-02 23:47:00,1.56241,1.5626,1.56233,1.56255,415800000.0
2006-03-02 23:48:00,1.56237,1.56253,1.56237,1.56252,109400000.0
2006-03-02 23:49:00,1.56262,1.56262,1.56237,1.56237,103900002.0
2006-03-02 23:50:00,1.56255,1.5626,1.56245,1.56253,256300002.0
2006-03-02 23:51:00,1.56245,1.5626,1.56245,1.56255,254999999.0
2006-03-02 23:52:00,1.56258,1.5626,1.56232,1.5625,297299997.0
2006-03-02 23:53:00,1.56227,1.56255,1.56227,1.56255,240200001.0
2006-03-02 23:54:00,1.56241,1.56255,1.56221,1.5624,170500003.0
2006-03-02 23:55:00,1.56232,1.56245,1.56225,1.56237,139800004.0
2006-03-02 23:56:00,1.56253,1.56253,1.56234,1.56236,98700000.0
2006-03-02 23:57:00,1.56258,1.56259,1.56233,1.56233,167000002.0
2006-03-02 23:58:00,1.56245,1.56256,1.56228,1.56228,327200000.0
2006-03-02 23:59:00,1.56242,1.56255,1.56242,1.56255,143199996.0
2006-03-03 00:00:00,1.56255,1.56255,1.5625,1.5625,53500000.0
2006-03-03 00:01:00,1.56225,1.5625,1.56205,1.56234,354500002.0
2006-03-03 00:02:00,1.56215,1.56247,1.56203,1.56239,273500001.0
2006-03-03 00:03:00,1.56224,1.56246,1.56196,1.56229,265500005.0
2006-03-03 00:04:00,1.56247,1.56253,1.56202,1.56215,243799997.0
2006-03-03 00:05:00,1.56215,1.56279,1.56206,1.56256,278400000.0
2006-03-03 00:06:00,1.56248,1.56274,1.56238,1.56258,360100004.0
2006-03-03 00:07:00,1.56289,1.563,1.56259,1.56283,248999995.0
2006-03-03 00:08:00,1.56226,1.56287,1.56226,1.56276,221200002.0
2006-03-03 00:09:00,1.5628,1.5628,1.56239,1.5625,279800001.0
2006-03-03 00:10:00,1.56218,1.56276,1.56205,1.56262,433299998.0
2006-03-03 00:11:00,1.56263,1.56282,1.56243,1.56253,330800008.0
2006-03-03 00:12:00,1.56257,1.56278,1.56249,1.5626,514000005.0
2006-03-03 00:13:00,1.56231,1.56272,1.56231,1.56248,322499999.0
2006-03-03 00:14:00,1.5625,1.56272,1.56243,1.5625,431999998.0
2006-03-03 00:15:00,1.56272,1.56279,1.56228,1.5624,382100001.0
2006-03-03 00:16:00,1.56266,1.56292,1.56228,1.56241,300300003.0
2006-03-03 00:17:00,1.56235,1.56281,1.56224,1.56281,381499998.0
2006-03-03 00:18:00,1.56252,1.5628,1.56238,1.56264,200600003.0
2006-03-03 00:19:00,1.56277,1.5628,1.56232,1.56269,332000001.0
2006-03-03 00:20:00,1.56277,1.56287,1.56245,1.56263,287600002.0
2006-03-03 00:21:00,1.56268,1.56284,1.56249,1.56272,225899999.0
2006-03-03 00:22:00,1.56285,1.56297,1.56241,1.56248,235700000.0
2006-03-03 00:23:00,1.5625,1.56262,1.56235,1.56242,468300002.0
2006-03-03 00:24:00,1.56256,1.56279,1.56234,1.56245,213000002.0
2006-03-03 00:25:00,1.56235,1.56276,1.56234,1.56269,273400003.0
2006-03-03 00:26:00,1.56259,1.56265,1.56252,1.56254,119000001.0
2006-03-03 00:27:00,1.56264,1.56285,1.56262,1.56277,241500000.0
2006-03-03 00:28:00,1.56289,1.563,1.56281,1.56292,249299999.0
2006-03-03 00:29:00,1.56286,1.56298,1.56286,1.56297,204499999.0
2006-03-03 00:30:00,1.56302,1.56302,1.56277,1.5629,288200004.0
2006-03-03 00:31:00,1.56295,1.56311,1.56289,1.56307,343600002.0
2006-03-03 00:32:00,1.56277,1.56291,1.56276,1.56288,67900002.0
2006-03-03 00:33:00,1.56283,1.56286,1.56266,1.56274,399299997.0
2006-03-03 00:34:00,1.56273,1.56289,1.56267,1.56284,308899993.0
2006-03-03 00:35:00,1.56285,1.56285,1.56275,1.56275,22400000.0
2006-03-03 00:36:00,1.56287,1.56295,1.56278,1.56295,425700006.0
2006-03-03 00:37:00,1.56289,1.56306,1.56277,1.56294,433200003.0
2006-03-03 00:38:00,1.56288,1.56294,1.56275,1.56275,148800000.0
2006-03-03 00:39:00,1.56288,1.56298,1.56272,1.56274,295400001.0
2006-03-03 00:40:00,1.5629,1.56298,1.56273,1.56298,197299999.0
2006-03-03 00:41:00,1.56302,1.56302,1.56284,1.56302,316299998.0
2006-03-03 00:42:00,1.563,1.56305,1.56284,1.56284,305200002.0
2006-03-03 00:43:00,1.56285,1.56303,1.56274,1.56303,261300000.0
2006-03-03 00:44:00,1.56296,1.5631,1.56287,1.56304,170900001.0
2006-03-03 00:45:00,1.56291,1.56307,1.56282,1.56289,438400001.0
2006-03-03 00:46:00,1.56282,1.563,1.56282,1.56292,202899999.0
2006-03-03 00:47:00,1.56289,1.56295,1.56286,1.56292,78399998.0
2006-03-03 00:48:00,1.56289,1.56297,1.5628,1.5629,231800002.0
2006-03-03 00:49:00,1.56283,1.563,1.56283,1.56287,243600003.0
2006-03-03 00:50:00,1.56298,1.56299,1.56278,1.56292,308000001.0
2006-03-03 00:51:00,1.56268,1.56301,1.56268,1.56301,180500000.0
2006-03-03 00:52:00,1.56291,1.563,1.56275,1.56292,270700005.0
2006-03-03 00:53:00,1.56292,1.563,1.56271,1.56296,228500001.0
2006-03-03 00:54:00,1.56287,1.56296,1.56269,1.56285,220300003.0
2006-03-03 00:55:00,1.56279,1.56295,1.56264,1.56281,335599996.0
2006-03-03 00:56:00,1.56275,1.5628,1.56261,1.5627,138500001.0
2006-03-03 00:57:00,1.56255,1.56288,1.56255,1.56278,304700001.0
2006-03-03 00:58:00,1.56282,1.56282,1.56251,1.56264,223699997.0
2006-03-03 00:59:00,1.5627,1.56283,1.56255,1.56271,53499999.0
2006-03-03 01:00:00,1.5628,1.56285,1.56268,1.56275,280700004.0
2006-03-03 01:01:00,1.5628,1.56285,1.56266,1.56271,381200001.0
2006-03-03 01:02:00,1.56269,1.56285,1.56269,1.56285,321699998.0
2006-03-03 01:03:00,1.56272,1.56288,1.56258,1.56277,85799999.0
2006-03-03 01:04:00,1.56288,1.56293,1.56266,1.5629,434300001.0
2006-03-03 01:05:00,1.56287,1.56296,1.56271,1.56282,265600002.0
2006-03-03 01:06:00,1.56284,1.56295,1.56269,1.56281,310900000.0
2006-03-03 01:07:00,1.56277,1.56293,1.56272,1.5629,214799997.0
2006-03-03 01:08:00,1.56285,1.56288,1.56271,1.56279,237299996.0
2006-03-03 01:09:00,1.56281,1.5629,1.56271,1.5629,167800001.0
2006-03-03 01:10:00,1.5629,1.5629,1.56275,1.56275,253199999.0
2006-03-03 01:11:00,1.56278,1.56278,1.56254,1.56265,78400000.0
2006-03-03 01:12:00,1.56253,1.5627,1.56247,1.5626,229799996.0
2006-03-03 01:13:00,1.56269,1.56275,1.56243,1.56243,216500000.0
2006-03-03 01:14:00,1.5627,1.56278,1.5626,1.5627,297099997.0
2006-03-03 01:15:00,1.56273,1.56273,1.56254,1.56255,135600004.0
2006-03-03 01:16:00,1.56261,1.56271,1.56248,1.56271,222700000.0
2006-03-03 01:17:00,1.56252,1.56266,1.56218,1.56244,269899997.0
2006-03-03 01:18:00,1.56265,1.56273,1.56256,1.56256,258399999.0
2006-03-03 01:19:00,1.56265,1.56272,1.56251,1.5627,206000001.0
2006-03-03 01:20:00,1.56277,1.56277,1.56258,1.56261,159900001.0
2006-03-03 01:21:00,1.56277,1.56277,1.56264,1.56265,123100000.0
2006-03-03 01:22:00,1.56285,1.56296,1.5627,1.56291,199800000.0
2006-03-03 01:23:00,1.56275,1.56285,1.56275,1.56285,9100000.0
2006-03-03 01:24:00,1.56266,1.56283,1.56266,1.56283,93400000.0
2006-03-03 01:25:00,1.56287,1.56287,1.5626,1.56285,183599999.0
2006-03-03 01:26:00,1.56285,1.56296,1.56275,1.56295,401800000.0
2006-03-03 01:27:00,1.5627,1.5629,1.5627,1.5629,353999998.0
2006-03-03 01:28:00,1.56284,1.56296,1.56277,1.56281,303599999.0
2006-03-03 01:29:00,1.56274,1.5629,1.56265,1.56271,440100000.0
2006-03-03 01:30:00,1.56292,1.56312,1.56284,1.56293,202700002.0
2006-03-03 01:31:00,1.56297,1.56309,1.56292,1.56304,172400002.0
2006-03-03 01:32:00,1.56305,1.56315,1.56292,1.56313,313100001.0
2006-03-03 01:33:00,1.56305,1.56309,1.56288,1.56288,178300001.0
2006-03-03 01:34:00,1.56296,1.5631,1.56278,1.563,297700001.0
2006-03-03 01:35:00,1.563,1.56311,1.56282,1.56295,423700002.0
2006-03-03 01:36:00,1.56294,1.56294,1.5627,1.56271,150700001.0
2006-03-03 01:37:00,1.56281,1.56294,1.56271,1.56278,321900000.0
2006-03-03 01:38:00,1.56288,1.56297,1.56278,1.56297,490799999.0
2006-03-03 01:39:00,1.56275,1.56288,1.5626,1.56275,192500002.0
2006-03-03 01:40:00,1.56276,1.56289,1.56274,1.56282,351400003.0
2006-03-03 01:41:00,1.56293,1.56301,1.56285,1.56293,312699996.0
2006-03-03 01:42:00,1.56283,1.56299,1.56283,1.56289,169000001.0
2006-03-03 01:43:00,1.5629,1.5629,1.56275,1.56275,74300000.0
2006-03-03 01:44:00,1.5629,1.563,1.5628,1.56287,216499999.0
2006-03-03 01:45:00,1.5629,1.5629,1.56285,1.56285,42400002.0
2006-03-03 01:46:00,1.56285,1.56293,1.56274,1.56287,203900002.0
2006-03-03 01:47:00,1.56279,1.56285,1.5627,1.5628,238300003.0
2006-03-03 01:48:00,1.56279,1.56287,1.5627,1.56285,360700009.0
2006-03-03 01:49:00,1.56275,1.56292,1.56274,1.56292,104000000.0
2006-03-03 01:50:00,1.56282,1.5629,1.56272,1.56283,82300000.0
2006-03-03 01:51:00,1.56284,1.56288,1.5627,1.5627,198800002.0
2006-03-03 01:52:00,1.56274,1.56285,1.56255,1.56263,261500003.0
2006-03-03 01:53:00,1.56276,1.56288,1.56269,1.56271,153099998.0
2006-03-03 01:54:00,1.5628,1.56286,1.56262,1.56275,211400000.0
2006-03-03 01:55:00,1.56266,1.56279,1.56254,1.56276,286600004.0
2006-03-03 01:56:00,1.5628,1.56281,1.56256,1.56256,285099994.0
2006-03-03 01:57:00,1.56262,1.56275,1.56262,1.56275,148899997.0
2006-03-03 01:58:00,1.56268,1.56286,1.56268,1.56269,87900002.0
2006-03-03 01:59:00,1.56283,1.56287,1.56267,1.56279,186799999.0
2006-03-03 02:00:00,1.56285,1.56285,1.56254,1.5626,203100001.0
2006-03-03 02:01:00,1.56281,1.56288,1.56272,1.56281,104800001.0
2006-03-03 02:02:00,1.56271,1.5629,1.56266,1.56275,241999999.0
2006-03-03 02:03:00,1.56283,1.5629,1.5627,1.56283,339799997.0
2006-03-03 02:04:00,1.56283,1.5629,1.56269,1.5629,274700000.0
2006-03-03 02:05:00,1.56276,1.5629,1.56261,1.56277,267999997.0
2006-03-03 02:06:00,1.56276,1.5629,1.56276,1.5629,137299999.0
2006-03-03 02:07:00,1.56285,1.56293,1.56267,1.56288,350799993.0
2006-03-03 02:08:00,1.56281,1.5629,1.56255,1.56275,259900003.0
2006-03-03 02:09:00,1.56281,1.56288,1.56268,1.56272,210999999.0
2006-03-03 02:10:00,1.56282,1.56283,1.56272,1.56273,96600002.0
2006-03-03 02:11:00,1.56269,1.56282,1.56251,1.56274,225599996.0
2006-03-03 02:12:00,1.56278,1.56287,1.56266,1.56267,349800001.0
2006-03-03 02:13:00,1.56282,1.56289,1.56274,1.56274,207800000.0
2006-03-03 02:14:00,1.56283,1.56302,1.56283,1.56294,212200001.0
2006-03-03 02:15:00,1.56275,1.5629,1.56269,1.5628,189999999.0
2006-03-03 02:16:00,1.56267,1.56283,1.56267,1.56283,91200000.0
2006-03-03 02:17:00,1.56272,1.5629,1.56272,1.5629,88599999.0
2006-03-03 02:18:00,1.56288,1.56288,1.56277,1.56277,239400002.0
2006-03-03 02:19:00,1.56278,1.56294,1.56276,1.56288,223700004.0
2006-03-03 02:20:00,1.5628,1.56297,1.56278,1.56278,229900000.0
2006-03-03 02:21:00,1.56284,1.56303,1.56283,1.56298,342300000.0
2006-03-03 02:22:00,1.56287,1.56312,1.56287,1.56312,254300001.0
2006-03-03 02:23:00,1.56306,1.56316,1.56283,1.56297,218800000.0
2006-03-03 02:24:00,1.56301,1.56309,1.56283,1.56303,368600004.0
2006-03-03 02:25:00,1.56295,1.56308,1.56286,1.56302,282200003.0
2006-03-03 02:26:00,1.56292,1.56313,1.56292,1.56306,182200002.0
2006-03-03 02:27:00,1.56296,1.56313,1.5629,1.5629,260400001.0
2006-03-03 02:28:00,1.56289,1.56314,1.56285,1.563,400999996.0
2006-03-03 02:29:00,1.56298,1.56305,1.56275,1.56297,248899999.0
2006-03-03 02:30:00,1.56283,1.56305,1.56279,1.56297,316299999.0
2006-03-03 02:31:00,1.56289,1.56306,1.56281,1.56287,340799999.0
2006-03-03 02:32:00,1.56287,1.56302,1.5628,1.56288,249399998.0
2006-03-03 02:33:00,1.56287,1.56298,1.56287,1.56298,95799999.0
2006-03-03 02:34:00,1.5629,1.563,1.5629,1.563,10400000.0
2006-03-03 02:35:00,1.56312,1.56316,1.56294,1.563,395400003.0
2006-03-03 02:36:00,1.56297,1.56305,1.56276,1.56292,118199998.0
2006-03-03 02:37:00,1.56282,1.56308,1.56282,1.56302,202900004.0
2006-03-03 02:38:00,1.56298,1.56298,1.56286,1.56286,86200001.0
2006-03-03 02:39:00,1.5629,1.563,1.5629,1.563,45500002.0
2006-03-03 02:40:00,1.56296,1.5631,1.56296,1.56299,182799996.0
2006-03-03 02:41:00,1.56293,1.56314,1.56288,1.56301,326799995.0
2006-03-03 02:42:00,1.56308,1.56315,1.56297,1.56304,525500010.0
2006-03-03 02:43:00,1.56305,1.5633,1.56304,1.56315,252400001.0
2006-03-03 02:44:00,1.56323,1.5634,1.56323,1.56324,372800003.0
2006-03-03 02:45:00,1.56307,1.56326,1.56307,1.56324,289900004.0
2006-03-03 02:46:00,1.56314,1.56332,1.56302,1.56302,246100005.0
2006-03-03 02:47:00,1.56322,1.56335,1.56307,1.56327,189100002.0
2006-03-03 02:48:00,1.5632,1.5634,1.56314,1.5633,206300001.0
2006-03-03 02:49:00,1.56328,1.56328,1.56316,1.56316,46299999.0
2006-03-03 02:50:00,1.56311,1.56337,1.56311,1.56327,364600002.0
2006-03-03 02:51:00,1.56327,1.56336,1.56317,1.56335,410299998.0
2006-03-03 02:52:00,1.56333,1.56337,1.5632,1.5633,357100000.0
2006-03-03 02:53:00,1.56335,1.56346,1.56321,1.56336,314800003.0
2006-03-03 02:54:00,1.56331,1.56334,1.56322,1.56328,64700000.0
2006-03-03 02:55:00,1.56325,1.56333,1.56313,1.56325,336199998.0
2006-03-03 02:56:00,1.56332,1.56332,1.56301,1.56313,303700001.0
2006-03-03 02:57:00,1.56314,1.56323,1.56293,1.56315,243799998.0
2006-03-03 02:58:00,1.5632,1.56329,1.5631,1.56315,189900000.0
2006-03-03 02:59:00,1.56326,1.5634,1.56325,1.56335,194800001.0
2006-03-03 03:00:00,1.56337,1.56349,1.56331,1.56337,232200002.0
2006-03-03 03:01:00,1.56335,1.56367,1.56335,1.56348,420699999.0
2006-03-03 03:02:00,1.56342,1.56354,1.56308,1.56308,241399999.0
2006-03-03 03:03:00,1.56328,1.56352,1.56328,1.56332,424700004.0
2006-03-03 03:04:00,1.56337,1.56346,1.5632,1.56321,345200005.0
2006-03-03 03:05:00,1.56326,1.56338,1.56319,1.56319,153100001.0
2006-03-03 03:06:00,1.5633,1.56337,1.56315,1.56335,332600003.0
2006-03-03 03:07:00,1.56323,1.56334,1.56311,1.56328,329999997.0
2006-03-03 03:08:00,1.5633,1.56335,1.56316,1.56321,313200003.0
2006-03-03 03:09:00,1.56313,1.56325,1.56301,1.56301,149000002.0
2006-03-03 03:10:00,1.5632,1.56325,1.56302,1.56314,110100000.0
2006-03-03 03:11:00,1.56317,1.56336,1.56313,1.56327,223399999.0
2006-03-03 03:12:00,1.56337,1.56347,1.56318,1.56341,368000000.0
2006-03-03 03:13:00,1.5634,1.56347,1.56326,1.56338,112800001.0
2006-03-03 03:14:00,1.56343,1.56362,1.56333,1.56355,170200000.0
2006-03-03 03:15:00,1.56369,1.56386,1.56365,1.56373,239199999.0
2006-03-03 03:16:00,1.56369,1.56394,1.56365,1.56382,225399997.0
2006-03-03 03:17:00,1.56393,1.564,1.56381,1.56392,148200000.0
2006-03-03 03:18:00,1.56394,1.56394,1.56377,1.56379,135100001.0
2006-03-03 03:19:00,1.5639,1.5639,1.56366,1.56366,373099996.0
2006-03-03 03:20:00,1.56376,1.56391,1.56367,1.56382,179799999.0
2006-03-03 03:21:00,1.5637,1.56388,1.56368,1.56388,220500001.0
2006-03-03 03:22:00,1.56383,1.56392,1.56373,1.56374,144800000.0
2006-03-03 03:23:00,1.56369,1.56381,1.5636,1.56377,131600001.0
2006-03-03 03:24:00,1.56375,1.56393,1.56372,1.56393,311599996.0
2006-03-03 03:25:00,1.56386,1.56399,1.56371,1.56371,187100000.0
2006-03-03 03:26:00,1.56395,1.56398,1.5638,1.56386,119099999.0
2006-03-03 03:27:00,1.56398,1.56404,1.56383,1.56388,322900002.0
2006-03-03 03:28:00,1.564,1.56407,1.56386,1.56396,247400001.0
2006-03-03 03:29:00,1.564,1.56402,1.56377,1.5639,492300006.0
2006-03-03 03:30:00,1.5639,1.5639,1.56367,1.56375,338599995.0
2006-03-03 03:31:00,1.56385,1.56393,1.56364,1.56372,378699995.0
2006-03-03 03:32:00,1.56373,1.56384,1.56357,1.56377,325100000.0
2006-03-03 03:33:00,1.56385,1.56385,1.56356,1.56364,248800000.0
2006-03-03 03:34:00,1.56369,1.56381,1.56352,1.56368,416300009.0
2006-03-03 03:35:00,1.5636,1.5637,1.5636,1.5637,97400002.0
2006-03-03 03:36:00,1.56375,1.56375,1.56362,1.56362,35099999.0
2006-03-03 03:37:00,1.56365,1.56375,1.56352,1.56358,253800002.0
2006-03-03 03:38:00,1.5637,1.56377,1.56365,1.56373,116500000.0
2006-03-03 03:39:00,1.56368,1.56377,1.56356,1.56369,100600002.0
2006-03-03 03:40:00,1.56366,1.56375,1.56345,1.56365,250100000.0
2006-03-03 03:41:00,1.56343,1.5637,1.56343,1.5637,250800001.0
2006-03-03 03:42:00,1.56361,1.56375,1.56357,1.5636,292199999.0
2006-03-03 03:43:00,1.56352,1.5637,1.5635,1.56364,398000001.0
2006-03-03 03:44:00,1.56369,1.5638,1.56359,1.56362,211000001.0
2006-03-03 03:45:00,1.56365,1.56372,1.56349,1.56364,276600003.0
2006-03-03 03:46:00,1.56352,1.56373,1.56346,1.56373,195000004.0
2006-03-03 03:47:00,1.56375,1.56379,1.56362,1.56366,363199999.0
2006-03-03 03:48:00,1.56353,1.56375,1.56349,1.56349,249700002.0
2006-03-03 03:49:00,1.5636,1.56375,1.56351,1.56375,124900000.0
2006-03-03 03:50:00,1.56365,1.56383,1.56365,1.56372,309200002.0
2006-03-03 03:51:00,1.5638,1.56385,1.56365,1.56378,370900000.0
2006-03-03 03:52:00,1.56367,1.5638,1.56362,1.56375,236400005.0
2006-03-03 03:53:00,1.56376,1.56379,1.56367,1.56373,115000000.0
2006-03-03 03:54:00,1.56373,1.56376,1.56351,1.56372,264400001.0
2006-03-03 03:55:00,1.56361,1.5638,1.56352,1.5638,386899999.0
2006-03-03 03:56:00,1.56365,1.56375,1.5635,1.56367,267500001.0
2006-03-03 03:57:00,1.56375,1.56375,1.5637,1.5637,33400000.0
2006-03-03 03:58:00,1.56359,1.56375,1.56347,1.5636,207699998.0
2006-03-03 03:59:00,1.56346,1.56366,1.56346,1.56362,399200003.0
2006-03-03 04:00:00,1.56369,1.56369,1.56357,1.56357,58000000.0
2006-03-03 04:01:00,1.56358,1.56372,1.56348,1.56359,507699997.0
2006-03-03 04:02:00,1.5636,1.56373,1.56351,1.56365,265699999.0
2006-03-03 04:03:00,1.56352,1.56375,1.56343,1.56356,198299996.0
2006-03-03 04:04:00,1.56367,1.56368,1.56362,1.56363,82200003.0
2006-03-03 04:05:00,1.56365,1.5638,1.56355,1.56375,316200002.0
2006-03-03 04:06:00,1.56375,1.56382,1.56359,1.56367,358399998.0
2006-03-03 04:07:00,1.56365,1.56382,1.56351,1.56378,272899998.0
2006-03-03 04:08:00,1.56357,1.56381,1.56353,1.56381,119000001.0
2006-03-03 04:09:00,1.56343,1.56377,1.56343,1.56375,184200002.0
2006-03-03 04:10:00,1.5638,1.56385,1.5637,1.56378,131000002.0
2006-03-03 04:11:00,1.56369,1.56388,1.56362,1.56375,306000001.0
2006-03-03 04:12:00,1.56379,1.56387,1.56371,1.56371,279999998.0
2006-03-03 04:13:00,1.5636,1.56375,1.5636,1.56375,21600000.0
2006-03-03 04:14:00,1.56379,1.5639,1.5637,1.56373,331900004.0
2006-03-03 04:15:00,1.5638,1.56385,1.5638,1.56385,101000000.0
2006-03-03 04:16:00,1.56376,1.56394,1.56367,1.56385,266500000.0
2006-03-03 04:17:00,1.56383,1.56391,1.56371,1.56386,314400005.0
2006-03-03 04:18:00,1.5638,1.56385,1.56372,1.56378,77700001.0
2006-03-03 04:19:00,1.56375,1.5638,1.56358,1.5636,335799999.0
2006-03-03 04:20:00,1.56383,1.56383,1.56355,1.56355,132499997.0
2006-03-03 04:21:00,1.56385,1.56388,1.56367,1.56375,336899995.0
2006-03-03 04:22:00,1.56387,1.56398,1.56364,1.56388,290800001.0
2006-03-03 04:23:00,1.5637,1.56395,1.5637,1.5639,315500001.0
2006-03-03 04:24:00,1.5639,1.56395,1.56375,1.5638,323900002.0
2006-03-03 04:25:00,1.56397,1.56402,1.56371,1.56377,228300001.0
2006-03-03 04:26:00,1.56395,1.56399,1.56382,1.56392,423000000.0
2006-03-03 04:27:00,1.5638,1.56402,1.56369,1.56369,315600007.0
2006-03-03 04:28:00,1.56387,1.56395,1.56377,1.56387,71800001.0
2006-03-03 04:29:00,1.56378,1.5639,1.56372,1.56385,58300000.0
2006-03-03 04:30:00,1.56384,1.56392,1.56366,1.56392,378999997.0
2006-03-03 04:31:00,1.56388,1.56392,1.5638,1.56385,145300001.0
2006-03-03 04:32:00,1.56385,1.5639,1.56376,1.56383,117100001.0
2006-03-03 04:33:00,1.5639,1.56396,1.56376,1.56378,379199994.0
2006-03-03 04:34:00,1.56375,1.56385,1.56375,1.56385,51900002.0
2006-03-03 04:35:00,1.56376,1.56397,1.56373,1.56397,206600001.0
2006-03-03 04:36:00,1.56386,1.56399,1.56381,1.56396,186000002.0
2006-03-03 04:37:00,1.56397,1.56397,1.5637,1.56374,246600000.0
2006-03-03 04:38:00,1.5639,1.56398,1.5638,1.56391,288799998.0
2006-03-03 04:39:00,1.56395,1.56398,1.5637,1.56385,294800000.0
2006-03-03 04:40:00,1.56388,1.56396,1.56374,1.56378,232600004.0
2006-03-03 04:41:00,1.56385,1.56385,1.56366,1.56366,136600004.0
2006-03-03 04:42:00,1.56373,1.56395,1.56373,1.5639,433000003.0
2006-03-03 04:43:00,1.56387,1.56397,1.5637,1.5637,184099999.0
2006-03-03 04:44:00,1.56371,1.56387,1.56371,1.56377,253300000.0
2006-03-03 04:45:00,1.56376,1.56388,1.56359,1.56359,289100001.0
2006-03-03 04:46:00,1.5637,1.5638,1.5637,1.5638,71000000.0
2006-03-03 04:47:00,1.5638,1.56385,1.5636,1.56374,218200001.0
2006-03-03 04:48:00,1.56385,1.56385,1.56362,1.56366,301100002.0
2006-03-03 04:49:00,1.56386,1.56392,1.56369,1.56385,404899998.0
2006-03-03 04:50:00,1.56384,1.56389,1.56357,1.56381,309800005.0
2006-03-03 04:51:00,1.56378,1.56388,1.56377,1.56387,80700002.0
2006-03-03 04:52:00,1.56375,1.56385,1.56375,1.56385,30399999.0
2006-03-03 04:53:00,1.56375,1.56393,1.56361,1.56385,38100000.0
2006-03-03 04:54:00,1.56385,1.56385,1.56363,1.56378,164200002.0
2006-03-03 04:55:00,1.56367,1.56385,1.56367,1.56385,194899994.0
2006-03-03 04:56:00,1.56375,1.56385,1.56375,1.56385,61400000.0
2006-03-03 04:57:00,1.56374,1.56389,1.56367,1.56387,315299998.0
2006-03-03 04:58:00,1.56385,1.56389,1.5637,1.56375,438500004.0
2006-03-03 04:59:00,1.56373,1.56392,1.56373,1.56377,507800001.0
2006-03-03 05:00:00,1.56385,1.56389,1.5637,1.56381,306099999.0
2006-03-03 05:01:00,1.5638,1.56383,1.56369,1.5637,269100002.0
2006-03-03 05:02:00,1.56373,1.56385,1.56358,1.56368,285100002.0
2006-03-03 05:03:00,1.56381,1.56389,1.56369,1.56387,300599998.0
2006-03-03 05:04:00,1.56393,1.56393,1.5637,1.5637,268100007.0
2006-03-03 05:05:00,1.56385,1.56385,1.56375,1.56375,11200000.0
2006-03-03 05:06:00,1.56365,1.56388,1.56365,1.5638,226900003.0
2006-03-03 05:07:00,1.56385,1.56391,1.56376,1.56384,316900003.0
2006-03-03 05:08:00,1.56368,1.56381,1.5636,1.56375,251300002.0
2006-03-03 05:09:00,1.56374,1.56376,1.56362,1.56363,130200001.0
2006-03-03 05:10:00,1.56372,1.56382,1.56368,1.56381,76600002.0
2006-03-03 05:11:00,1.5638,1.56389,1.56363,1.56378,273100004.0
2006-03-03 05:12:00,1.56378,1.56385,1.56361,1.56377,348500004.0
2006-03-03 05:13:00,1.56378,1.56385,1.5637,1.5638,215500002.0
2006-03-03 05:14:00,1.5638,1.56389,1.56372,1.56373,220500000.0
2006-03-03 05:15:00,1.56376,1.56376,1.56361,1.56361,134299997.0
2006-03-03 05:16:00,1.56374,1.56379,1.56361,1.56367,192299997.0
2006-03-03 05:17:00,1.56375,1.56383,1.56364,1.56375,187099998.0
2006-03-03 05:18:00,1.56375,1.56385,1.56366,1.56366,204899998.0
2006-03-03 05:19:00,1.56378,1.56378,1.56359,1.56366,155499998.0
2006-03-03 05:20:00,1.56373,1.56377,1.56363,1.56368,59900000.0
2006-03-03 05:21:00,1.56375,1.56375,1.56345,1.56345,163800000.0
2006-03-03 05:22:00,1.56365,1.5638,1.56365,1.56375,182500000.0
2006-03-03 05:23:00,1.56375,1.56375,1.56358,1.56366,71900002.0
2006-03-03 05:24:00,1.56365,1.5638,1.56343,1.56368,231799998.0
2006-03-03 05:25:00,1.56373,1.56383,1.56364,1.56367,395400002.0
2006-03-03 05:26:00,1.56379,1.56386,1.56372,1.56378,87900002.0
2006-03-03 05:27:00,1.56362,1.56391,1.56362,1.56375,308600000.0
2006-03-03 05:28:00,1.56369,1.56382,1.56365,1.56378,163800003.0
2006-03-03 05:29:00,1.5637,1.56382,1.5637,1.56382,87800001.0
2006-03-03 05:30:00,1.56377,1.56383,1.56369,1.56383,75100000.0
2006-03-03 05:31:00,1.56379,1.56388,1.56366,1.56388,226999995.0
2006-03-03 05:32:00,1.56372,1.56385,1.56367,1.56377,344999995.0
2006-03-03 05:33:00,1.56353,1.56382,1.56353,1.5638,313700001.0
2006-03-03 05:34:00,1.56363,1.56379,1.56357,1.56379,294799998.0
2006-03-03 05:35:00,1.56365,1.56375,1.56351,1.56362,209300007.0
2006-03-03 05:36:00,1.56347,1.5637,1.56344,1.56368,362800001.0
2006-03-03 05:37:00,1.5637,1.5637,1.56341,1.56344,255500000.0
2006-03-03 05:38:00,1.56364,1.56371,1.56354,1.56363,398200003.0
2006-03-03 05:39:00,1.5636,1.56371,1.56346,1.5635,182800000.0
2006-03-03 05:40:00,1.56368,1.56368,1.56341,1.56341,84899999.0
2006-03-03 05:41:00,1.56357,1.56366,1.56345,1.56351,141300000.0
2006-03-03 05:42:00,1.56348,1.5636,1.56342,1.56355,71200000.0
2006-03-03 05:43:00,1.56355,1.56367,1.56339,1.56359,259800001.0
2006-03-03 05:44:00,1.56363,1.5637,1.56348,1.56363,312900000.0
2006-03-03 05:45:00,1.56358,1.5637,1.56356,1.56365,286099994.0
2006-03-03 05:46:00,1.5637,1.5637,1.56354,1.56354,67199999.0
2006-03-03 05:47:00,1.56372,1.56374,1.56352,1.56356,236800002.0
2006-03-03 05:48:00,1.56367,1.56372,1.56352,1.56352,373900000.0
2006-03-03 05:49:00,1.56356,1.56371,1.5634,1.56357,499699997.0
2006-03-03 05:50:00,1.5637,1.5637,1.56347,1.56354,237100001.0
2006-03-03 05:51:00,1.56355,1.56373,1.56347,1.5636,383400000.0
2006-03-03 05:52:00,1.56363,1.56374,1.56351,1.56359,344799999.0
2006-03-03 05:53:00,1.56353,1.56372,1.56349,1.56363,347000003.0
2006-03-03 05:54:00,1.56352,1.56372,1.56342,1.56355,355799998.0
2006-03-03 05:55:00,1.56342,1.56368,1.56342,1.56364,154699999.0
2006-03-03 05:56:00,1.56365,1.56367,1.56355,1.56359,71100000.0
2006-03-03 05:57:00,1.56355,1.5637,1.56351,1.5637,220900003.0
2006-03-03 05:58:00,1.56367,1.56367,1.56346,1.56351,295800002.0
2006-03-03 05:59:00,1.56363,1.5637,1.5635,1.56365,368600000.0
2006-03-03 06:00:00,1.56365,1.5637,1.56344,1.56361,115299998.0
2006-03-03 06:01:00,1.56369,1.56379,1.56354,1.56368,340800004.0
2006-03-03 06:02:00,1.5637,1.56375,1.5636,1.56365,101399998.0
2006-03-03 06:03:00,1.56375,1.56379,1.56366,1.56372,249400001.0
2006-03-03 06:04:00,1.5637,1.56374,1.56355,1.56356,250800004.0
2006-03-03 06:05:00,1.56362,1.56381,1.56359,1.56367,305199998.0
2006-03-03 06:06:00,1.5637,1.5637,1.5635,1.56354,355500001.0
2006-03-03 06:07:00,1.56359,1.56376,1.56344,1.56344,111700000.0
2006-03-03 06:08:00,1.56354,1.5637,1.5635,1.56368,225200001.0
2006-03-03 06:09:00,1.56373,1.56378,1.56356,1.56368,438600004.0
2006-03-03 06:10:00,1.5637,1.5637,1.56344,1.56346,253200003.0
2006-03-03 06:11:00,1.56373,1.56382,1.56361,1.56375,309000003.0
2006-03-03 06:12:00,1.56352,1.56372,1.56352,1.56372,154100000.0
2006-03-03 06:13:00,1.56354,1.56364,1.56351,1.56351,141799997.0
2006-03-03 06:14:00,1.56363,1.56363,1.56339,1.56359,238800001.0
2006-03-03 06:15:00,1.56344,1.56363,1.56341,1.56361,379600000.0
2006-03-03 06:16:00,1.56355,1.56355,1.56345,1.56345,72700000.0
2006-03-03 06:17:00,1.56355,1.5636,1.56344,1.56353,161300001.0
2006-03-03 06:18:00,1.56358,1.56358,1.56336,1.5634,337400004.0
2006-03-03 06:19:00,1.56342,1.56362,1.56339,1.56354,332900002.0
2006-03-03 06:20:00,1.56355,1.56362,1.5634,1.5635,363799999.0
2006-03-03 06:21:00,1.56355,1.56355,1.5635,1.5635,57500000.0
2006-03-03 06:22:00,1.56355,1.56355,1.56331,1.56331,409699996.0
2006-03-03 06:23:00,1.56348,1.56365,1.56335,1.56353,384400001.0
2006-03-03 06:24:00,1.5635,1.56355,1.56331,1.56347,235700002.0
2006-03-03 06:25:00,1.5635,1.56355,1.56336,1.56336,310500000.0
2006-03-03 06:26:00,1.56346,1.56355,1.56318,1.56337,246500003.0
2006-03-03 06:27:00,1.56349,1.56358,1.56343,1.5635,266200000.0
2006-03-03 06:28:00,1.56356,1.56356,1.56332,1.56335,280600000.0
2006-03-03 06:29:00,1.56351,1.56356,1.56338,1.5634,294700000.0
2006-03-03 06:30:00,1.56344,1.56362,1.56337,1.56349,167300000.0
2006-03-03 06:31:00,1.56363,1.56363,1.56347,1.56347,135000003.0
2006-03-03 06:32:00,1.56348,1.5636,1.56345,1.56355,286099999.0
2006-03-03 06:33:00,1.56346,1.56359,1.56335,1.56352,307400004.0
2006-03-03 06:34:00,1.56358,1.56363,1.56345,1.56356,222100000.0
2006-03-03 06:35:00,1.56346,1.56367,1.56346,1.5636,231400000.0
2006-03-03 06:36:00,1.56348,1.5636,1.56337,1.56353,112700001.0
2006-03-03 06:37:00,1.56365,1.56365,1.5636,1.5636,38700000.0
2006-03-03 06:38:00,1.56349,1.56363,1.56347,1.5636,208000000.0
2006-03-03 06:39:00,1.56357,1.5636,1.56339,1.56349,158900000.0
2006-03-03 06:40:00,1.56356,1.56361,1.5634,1.5634,431099997.0
2006-03-03 06:41:00,1.5636,1.5636,1.56339,1.56339,123099998.0
2006-03-03 06:42:00,1.56355,1.5636,1.56345,1.56354,309799998.0
2006-03-03 06:43:00,1.56357,1.56357,1.56333,1.56341,169399999.0
2006-03-03 06:44:00,1.56343,1.56355,1.56339,1.56344,128900001.0
2006-03-03 06:45:00,1.56359,1.56365,1.56349,1.5635,255599999.0
2006-03-03 06:46:00,1.56367,1.56369,1.56342,1.56342,345299998.0
2006-03-03 06:47:00,1.56368,1.56375,1.56349,1.56371,344200002.0
2006-03-03 06:48:00,1.56364,1.56367,1.56349,1.56362,431700001.0
2006-03-03 06:49:00,1.56361,1.5637,1.5635,1.5636,176700000.0
2006-03-03 06:50:00,1.5636,1.56371,1.56346,1.56362,405700001.0
2006-03-03 06:51:00,1.56367,1.56367,1.56355,1.56355,58800000.0
2006-03-03 06:52:00,1.56358,1.5637,1.56346,1.5637,278000000.0
2006-03-03 06:53:00,1.56367,1.5637,1.56353,1.56362,287300001.0
2006-03-03 06:54:00,1.56345,1.5637,1.56345,1.56362,342300004.0
2006-03-03 06:55:00,1.56359,1.56369,1.56349,1.56364,234199999.0
2006-03-03 06:56:00,1.56341,1.5636,1.56341,1.56352,211100000.0
2006-03-03 06:57:00,1.56361,1.56369,1.56352,1.56357,215399999.0
2006-03-03 06:58:00,1.5637,1.56375,1.5637,1.56375,100700000.0
2006-03-03 06:59:00,1.5636,1.56375,1.5636,1.56373,243000000.0
2006-03-03 07:00:00,1.56368,1.56375,1.56355,1.56366,261800001.0
2006-03-03 07:01:00,1.5636,1.56375,1.5636,1.56375,319999997.0
2006-03-03 07:02:00,1.5636,1.5637,1.5636,1.5637,67000000.0
2006-03-03 07:03:00,1.5636,1.5637,1.5636,1.5637,198200001.0
2006-03-03 07:04:00,1.5634,1.56375,1.5634,1.56375,335600006.0
2006-03-03 07:05:00,1.56365,1.5637,1.56352,1.56363,261900004.0
2006-03-03 07:06:00,1.56345,1.5636,1.56345,1.5636,15200000.0
2006-03-03 07:07:00,1.56351,1.5637,1.56345,1.56368,133400000.0
2006-03-03 07:08:00,1.5635,1.56365,1.5635,1.56365,75000000.0
2006-03-03 07:09:00,1.56369,1.56375,1.56346,1.56346,373799998.0
2006-03-03 07:10:00,1.56357,1.56365,1.56342,1.56352,82400000.0
2006-03-03 07:11:00,1.56362,1.5637,1.5635,1.56355,198800001.0
2006-03-03 07:12:00,1.56354,1.56368,1.56348,1.56362,145900000.0
2006-03-03 07:13:00,1.56343,1.56365,1.56343,1.56358,206000001.0
2006-03-03 07:14:00,1.56363,1.56364,1.56341,1.56351,248599999.0
2006-03-03 07:15:00,1.5636,1.56365,1.5634,1.56365,375600004.0
2006-03-03 07:16:00,1.56341,1.56363,1.56341,1.5636,320899999.0
2006-03-03 07:17:00,1.5636,1.5636,1.5635,1.5635,141400000.0
2006-03-03 07:18:00,1.56347,1.56365,1.56343,1.56347,337999999.0
2006-03-03 07:19:00,1.56357,1.56357,1.56344,1.56344,101400002.0
2006-03-03 07:20:00,1.56357,1.56367,1.56346,1.5635,200099999.0
2006-03-03 07:21:00,1.56355,1.56365,1.5635,1.56355,270699999.0
2006-03-03 07:22:00,1.56338,1.56367,1.56337,1.56367,382799996.0
2006-03-03 07:23:00,1.56341,1.56354,1.56341,1.56354,68499999.0
2006-03-03 07:24:00,1.56352,1.56361,1.56339,1.56352,202799998.0
2006-03-03 07:25:00,1.56339,1.56356,1.56339,1.56355,297400003.0
2006-03-03 07:26:00,1.5636,1.5636,1.56328,1.56343,227199997.0
2006-03-03 07:27:00,1.56343,1.56355,1.56334,1.56355,316000000.0
2006-03-03 07:28:00,1.56363,1.56363,1.56339,1.56339,148499998.0
2006-03-03 07:29:00,1.56352,1.5636,1.5634,1.56347,220199998.0
2006-03-03 07:30:00,1.56355,1.56367,1.56347,1.5636,130200000.0
2006-03-03 07:31:00,1.56356,1.56365,1.56343,1.56364,259199999.0
2006-03-03 07:32:00,1.56368,1.56368,1.56341,1.56341,192699998.0
2006-03-03 07:33:00,1.56353,1.5637,1.56346,1.5637,232300003.0
2006-03-03 07:34:00,1.5635,1.56363,1.56333,1.56357,328300002.0
2006-03-03 07:35:00,1.56359,1.56367,1.56346,1.56351,297599998.0
2006-03-03 07:36:00,1.56347,1.5636,1.56347,1.5636,85600001.0
2006-03-03 07:37:00,1.56357,1.56366,1.56346,1.56353,262400004.0
2006-03-03 07:38:00,1.56352,1.56353,1.56342,1.56343,82799998.0
2006-03-03 07:39:00,1.56353,1.5636,1.56347,1.56355,38400000.0
2006-03-03 07:40:00,1.56346,1.56369,1.56346,1.56366,296200004.0
2006-03-03 07:41:00,1.56347,1.56367,1.56332,1.56367,285699999.0
2006-03-03 07:42:00,1.56361,1.56368,1.56343,1.56361,354500001.0
2006-03-03 07:43:00,1.5635,1.56365,1.56345,1.56365,323000002.0
2006-03-03 07:44:00,1.56349,1.56365,1.56347,1.5635,283899998.0
2006-03-03 07:45:00,1.56358,1.56365,1.5635,1.5636,267700002.0
2006-03-03 07:46:00,1.56365,1.56365,1.56352,1.56352,80099997.0
2006-03-03 07:47:00,1.5636,1.56367,1.56347,1.56351,284000005.0
2006-03-03 07:48:00,1.56358,1.56358,1.56335,1.56344,187399999.0
2006-03-03 07:49:00,1.5635,1.56365,1.5635,1.5636,222100000.0
2006-03-03 07:50:00,1.56354,1.56355,1.56339,1.56348,310500002.0
2006-03-03 07:51:00,1.56353,1.56363,1.56335,1.5635,284100004.0
2006-03-03 07:52:00,1.56353,1.56353,1.56335,1.56335,125500002.0
2006-03-03 07:53:00,1.56344,1.56344,1.5633,1.5633,73000000.0
2006-03-03 07:54:00,1.56331,1.56353,1.56313,1.56345,374799996.0
2006-03-03 07:55:00,1.56348,1.5635,1.56329,1.5635,195800001.0
2006-03-03 07:56:00,1.56354,1.56354,1.56348,1.56348,57600001.0
2006-03-03 07:57:00,1.56335,1.56352,1.56335,1.56345,224700003.0
2006-03-03 07:58:00,1.56332,1.56345,1.56332,1.56345,86200000.0
2006-03-03 07:59:00,1.56355,1.56355,1.56338,1.5634,420200004.0
2006-03-03 08:00:00,1.56331,1.56347,1.56331,1.56347,72800000.0
2006-03-03 08:01:00,1.5634,1.56355,1.56335,1.56355,322800000.0
2006-03-03 08:02:00,1.56355,1.56355,1.56328,1.56338,259800000.0
2006-03-03 08:03:00,1.56343,1.56354,1.56328,1.56341,187700001.0
2006-03-03 08:04:00,1.56349,1.56358,1.56344,1.56358,233599997.0
2006-03-03 08:05:00,1.56355,1.56364,1.56342,1.56352,266400005.0
2006-03-03 08:06:00,1.56355,1.5636,1.56325,1.56325,266099998.0
2006-03-03 08:07:00,1.56345,1.5636,1.56335,1.5636,308699997.0
2006-03-03 08:08:00,1.56352,1.56355,1.5634,1.56344,73600000.0
2006-03-03 08:09:00,1.5635,1.56358,1.56336,1.56344,237100000.0
2006-03-03 08:10:00,1.5634,1.5636,1.56317,1.56343,163500001.0
2006-03-03 08:11:00,1.56349,1.56361,1.56336,1.56355,293900004.0
2006-03-03 08:12:00,1.5635,1.56365,1.56338,1.5635,296499997.0
2006-03-03 08:13:00,1.56339,1.5636,1.56338,1.56358,497700006.0
2006-03-03 08:14:00,1.56347,1.5636,1.56332,1.56347,440500006.0
2006-03-03 08:15:00,1.56352,1.56361,1.5634,1.5635,72900000.0
2006-03-03 08:16:00,1.56331,1.56357,1.56331,1.56357,75500000.0
2006-03-03 08:17:00,1.5635,1.5635,1.56335,1.56335,75100003.0
2006-03-03 08:18:00,1.56348,1.56357,1.56329,1.56343,382500004.0
2006-03-03 08:19:00,1.5636,1.5636,1.56337,1.56352,195500000.0
2006-03-03 08:20:00,1.56352,1.5636,1.56339,1.56355,305699998.0
2006-03-03 08:21:00,1.56331,1.56363,1.56331,1.56363,229900000.0
2006-03-03 08:22:00,1.56345,1.56356,1.56334,1.56352,202200000.0
2006-03-03 08:23:00,1.56349,1.5636,1.56337,1.56345,316499997.0
2006-03-03 08:24:00,1.56348,1.56363,1.56337,1.56347,161900000.0
2006-03-03 08:25:00,1.56341,1.56361,1.56341,1.56352,342800002.0
2006-03-03 08:26:00,1.5636,1.5636,1.56339,1.56345,243000002.0
2006-03-03 08:27:00,1.56352,1.5636,1.5633,1.5636,314499995.0
2006-03-03 08:28:00,1.56344,1.5636,1.56341,1.56352,283499995.0
2006-03-03 08:29:00,1.56354,1.56364,1.56347,1.56356,208899997.0
2006-03-03 08:30:00,1.56347,1.5636,1.56347,1.5636,57900000.0
2006-03-03 08:31:00,1.56338,1.56361,1.56336,1.56352,372300000.0
2006-03-03 08:32:00,1.56352,1.56359,1.56343,1.56345,174199997.0
2006-03-03 08:33:00,1.5635,1.56358,1.56334,1.56349,308299999.0
2006-03-03 08:34:00,1.56341,1.56355,1.56341,1.56346,310000003.0
2006-03-03 08:35:00,1.56355,1.56355,1.5635,1.5635,8000000.0
2006-03-03 08:36:00,1.5635,1.56355,1.5635,1.56355,16000000.0
2006-03-03 08:37:00,1.56354,1.56363,1.56343,1.56356,250000003.0
2006-03-03 08:38:00,1.56368,1.56373,1.56341,1.56345,277900003.0
2006-03-03 08:39:00,1.5636,1.56365,1.56352,1.56358,30800000.0
2006-03-03 08:40:00,1.56354,1.56364,1.56339,1.56362,337300003.0
2006-03-03 08:41:00,1.56361,1.56369,1.56351,1.56364,356699996.0
2006-03-03 08:42:00,1.56366,1.56376,1.56349,1.5636,313800002.0
2006-03-03 08:43:00,1.56365,1.56377,1.56355,1.56377,263200002.0
2006-03-03 08:44:00,1.56379,1.56384,1.56367,1.56372,251599997.0
2006-03-03 08:45:00,1.56385,1.56385,1.56348,1.56377,209899998.0
2006-03-03 08:46:00,1.56362,1.56383,1.56361,1.56378,295300001.0
2006-03-03 08:47:00,1.5638,1.56385,1.56365,1.5637,330000007.0
2006-03-03 08:48:00,1.56368,1.56385,1.56352,1.56385,356899997.0
2006-03-03 08:49:00,1.56375,1.56383,1.56363,1.5637,257099996.0
2006-03-03 08:50:00,1.5638,1.56385,1.56363,1.5637,355300001.0
2006-03-03 08:51:00,1.56371,1.56371,1.56356,1.56358,86199999.0
2006-03-03 08:52:00,1.56357,1.56375,1.56355,1.5637,195000002.0
2006-03-03 08:53:00,1.5636,1.56375,1.5636,1.56375,138500003.0
2006-03-03 08:54:00,1.56352,1.56372,1.56351,1.56363,221300001.0
2006-03-03 08:55:00,1.56366,1.56366,1.56346,1.5635,182000002.0
2006-03-03 08:56:00,1.5635,1.56365,1.56345,1.56361,215500002.0
2006-03-03 08:57:00,1.56351,1.56361,1.56339,1.5635,214800001.0
2006-03-03 08:58:00,1.56343,1.56361,1.5634,1.5634,273999999.0
2006-03-03 08:59:00,1.56357,1.56363,1.5635,1.56355,36500001.0
2006-03-03 09:00:00,1.56343,1.56367,1.56343,1.56367,196800000.0
2006-03-03 09:01:00,1.56359,1.56365,1.56343,1.56352,248500001.0
2006-03-03 09:02:00,1.5636,1.56365,1.56351,1.56359,274700008.0
2006-03-03 09:03:00,1.56349,1.56362,1.56336,1.56362,375000002.0
2006-03-03 09:04:00,1.56358,1.56365,1.56345,1.56357,146400001.0
2006-03-03 09:05:00,1.5637,1.56376,1.5636,1.56369,253000000.0
2006-03-03 09:06:00,1.56375,1.56384,1.56364,1.56365,618900001.0
2006-03-03 09:07:00,1.56376,1.56388,1.56368,1.5638,416899999.0
2006-03-03 09:08:00,1.56375,1.56384,1.56371,1.56375,241299999.0
2006-03-03 09:09:00,1.56374,1.56376,1.56358,1.56359,212500003.0
2006-03-03 09:10:00,1.56368,1.56368,1.56353,1.56357,167600001.0
2006-03-03 09:11:00,1.56364,1.5637,1.56351,1.56355,247999997.0
2006-03-03 09:12:00,1.56367,1.56369,1.56354,1.56363,229000000.0
2006-03-03 09:13:00,1.56365,1.56369,1.56344,1.56357,279199995.0
2006-03-03 09:14:00,1.56357,1.56366,1.56345,1.56364,315599995.0
2006-03-03 09:15:00,1.56356,1.5637,1.56351,1.56365,250099999.0
2006-03-03 09:16:00,1.56363,1.56367,1.56355,1.5636,60699999.0
2006-03-03 09:17:00,1.56356,1.56366,1.56346,1.56352,291600002.0
2006-03-03 09:18:00,1.56355,1.56374,1.56347,1.56365,373400002.0
2006-03-03 09:19:00,1.5635,1.56365,1.56346,1.5636,235000002.0
2006-03-03 09:20:00,1.5635,1.56372,1.5635,1.56362,468599996.0
2006-03-03 09:21:00,1.56362,1.56368,1.56345,1.56345,218699998.0
2006-03-03 09:22:00,1.5636,1.56369,1.56351,1.56362,191100000.0
2006-03-03 09:23:00,1.56353,1.56365,1.56346,1.56355,112699998.0
2006-03-03 09:24:00,1.56364,1.56372,1.56351,1.56359,324400001.0
2006-03-03 09:25:00,1.56364,1.56369,1.56348,1.56358,430999999.0
2006-03-03 09:26:00,1.56357,1.56368,1.56355,1.56356,325200000.0
2006-03-03 09:27:00,1.56352,1.56371,1.56338,1.56371,298800003.0
2006-03-03 09:28:00,1.56367,1.56367,1.56335,1.56335,283600003.0
2006-03-03 09:29:00,1.56349,1.56371,1.56349,1.56371,147200001.0
2006-03-03 09:30:00,1.56369,1.5639,1.56356,1.56356,446700002.0
2006-03-03 09:31:00,1.56358,1.56376,1.56353,1.56363,225100003.0
2006-03-03 09:32:00,1.56367,1.56373,1.56352,1.56364,216799997.0
2006-03-03 09:33:00,1.56377,1.56382,1.56361,1.56364,317099999.0
2006-03-03 09:34:00,1.56371,1.56371,1.56355,1.56355,169299999.0
2006-03-03 09:35:00,1.56362,1.56374,1.56349,1.56349,304200003.0
2006-03-03 09:36:00,1.56361,1.56373,1.56355,1.5636,362600005.0
2006-03-03 09:37:00,1.56361,1.56385,1.56361,1.56362,339000000.0
2006-03-03 09:38:00,1.5638,1.5638,1.56347,1.56362,306100003.0
2006-03-03 09:39:00,1.5636,1.56381,1.5636,1.56367,364999996.0
2006-03-03 09:40:00,1.56369,1.56382,1.56369,1.56382,45600000.0
2006-03-03 09:41:00,1.56383,1.5639,1.56371,1.56385,278400001.0
2006-03-03 09:42:00,1.56391,1.56391,1.56373,1.56373,129399999.0
2006-03-03 09:43:00,1.56375,1.56386,1.56364,1.56368,380799999.0
2006-03-03 09:44:00,1.56347,1.5636,1.56336,1.56355,252600001.0
2006-03-03 09:45:00,1.56354,1.56366,1.56345,1.56349,202499998.0
2006-03-03 09:46:00,1.56363,1.56363,1.5635,1.5635,150699999.0
2006-03-03 09:47:00,1.56348,1.56364,1.56348,1.56356,345100005.0
2006-03-03 09:48:00,1.56355,1.56362,1.56337,1.56351,495599996.0
2006-03-03 09:49:00,1.56349,1.56359,1.56345,1.56355,136099998.0
2006-03-03 09:50:00,1.5636,1.5636,1.56337,1.56351,279700003.0
2006-03-03 09:51:00,1.56353,1.5636,1.56345,1.56355,220500000.0
2006-03-03 09:52:00,1.5635,1.56358,1.56329,1.56335,386100002.0
2006-03-03 09:53:00,1.5635,1.56358,1.56332,1.5635,197299997.0
2006-03-03 09:54:00,1.56356,1.56363,1.56339,1.5635,233199999.0
2006-03-03 09:55:00,1.56349,1.56366,1.56338,1.56365,218900005.0
2006-03-03 09:56:00,1.5636,1.56363,1.56348,1.56351,249900000.0
2006-03-03 09:57:00,1.56356,1.56366,1.56349,1.56357,220900000.0
2006-03-03 09:58:00,1.56358,1.56364,1.56343,1.56343,226499997.0
2006-03-03 09:59:00,1.56358,1.56364,1.56333,1.56342,321100001.0
2006-03-03 10:00:00,1.56347,1.56357,1.56339,1.56351,250900001.0
2006-03-03 10:01:00,1.56351,1.56358,1.56338,1.56355,290799998.0
2006-03-03 10:02:00,1.56331,1.56358,1.56326,1.56346,334699999.0
2006-03-03 10:03:00,1.56333,1.56349,1.56332,1.56348,282900004.0
2006-03-03 10:04:00,1.56344,1.56351,1.56325,1.56338,531100007.0
2006-03-03 10:05:00,1.56334,1.56347,1.5632,1.56332,394099996.0
2006-03-03 10:06:00,1.56324,1.56351,1.56324,1.56336,359399998.0
2006-03-03 10:07:00,1.5634,1.56357,1.5633,1.56357,203700000.0
2006-03-03 10:08:00,1.56354,1.56363,1.56336,1.56352,464000001.0
2006-03-03 10:09:00,1.56335,1.56359,1.56334,1.56352,275899999.0
2006-03-03 10:10:00,1.56334,1.56347,1.56323,1.56337,228400000.0
2006-03-03 10:11:00,1.56335,1.56357,1.5633,1.56357,370000002.0
2006-03-03 10:12:00,1.56353,1.56373,1.56345,1.5636,231700000.0
2006-03-03 10:13:00,1.56367,1.56367,1.56344,1.56364,329899996.0
2006-03-03 10:14:00,1.56358,1.56367,1.56341,1.56367,343900000.0
2006-03-03 10:15:00,1.56364,1.5637,1.56355,1.56365,228600004.0
2006-03-03 10:16:00,1.56363,1.5637,1.56348,1.56365,411800000.0
2006-03-03 10:17:00,1.56367,1.56372,1.56351,1.56351,254899995.0
2006-03-03 10:18:00,1.56356,1.56368,1.56341,1.56368,201199999.0
2006-03-03 10:19:00,1.56355,1.5637,1.56355,1.5637,136600002.0
2006-03-03 10:20:00,1.5636,1.56367,1.56347,1.5636,297900001.0
2006-03-03 10:21:00,1.5635,1.56375,1.56346,1.56357,304299996.0
2006-03-03 10:22:00,1.56355,1.56355,1.56337,1.56337,59900001.0
2006-03-03 10:23:00,1.56353,1.5636,1.5634,1.5636,299300001.0
2006-03-03 10:24:00,1.56362,1.56362,1.56337,1.5635,383100004.0
2006-03-03 10:25:00,1.56352,1.56352,1.56313,1.56313,442200002.0
2006-03-03 10:26:00,1.56345,1.5635,1.56326,1.56337,263699996.0
2006-03-03 10:27:00,1.56327,1.56341,1.56318,1.56339,351799997.0
2006-03-03 10:28:00,1.56338,1.56342,1.56322,1.56335,191100001.0
2006-03-03 10:29:00,1.56347,1.56354,1.56334,1.56334,177499999.0
2006-03-03 10:30:00,1.56351,1.56356,1.56334,1.56338,321399998.0
2006-03-03 10:31:00,1.56351,1.56362,1.56339,1.56344,342600000.0
2006-03-03 10:32:00,1.56348,1.56373,1.56347,1.5636,206399999.0
2006-03-03 10:33:00,1.56367,1.56378,1.56355,1.56359,459900004.0
2006-03-03 10:34:00,1.56371,1.56379,1.56357,1.56369,313099999.0
2006-03-03 10:35:00,1.56364,1.5639,1.56362,1.56362,340799996.0
2006-03-03 10:36:00,1.56379,1.56384,1.5637,1.56372,326400000.0
2006-03-03 10:37:00,1.56372,1.56382,1.56363,1.56372,303200000.0
2006-03-03 10:38:00,1.56362,1.56379,1.56356,1.5637,442700004.0
2006-03-03 10:39:00,1.56364,1.56381,1.56364,1.56376,156700001.0
2006-03-03 10:40:00,1.56348,1.56372,1.56346,1.56372,280700003.0
2006-03-03 10:41:00,1.56367,1.56367,1.56343,1.56343,312800002.0
2006-03-03 10:42:00,1.56347,1.56372,1.56347,1.56366,212399999.0
2006-03-03 10:43:00,1.56371,1.56371,1.56322,1.5636,311400001.0
2006-03-03 10:44:00,1.56366,1.56372,1.56353,1.56358,228300002.0
2006-03-03 10:45:00,1.56346,1.56356,1.56343,1.56343,203300001.0
2006-03-03 10:46:00,1.56347,1.56359,1.56335,1.5635,226200003.0
2006-03-03 10:47:00,1.56342,1.56352,1.56321,1.56336,199400004.0
2006-03-03 10:48:00,1.56336,1.56345,1.56318,1.56338,248799997.0
2006-03-03 10:49:00,1.56332,1.56355,1.56331,1.5635,256999997.0
2006-03-03 10:50:00,1.56346,1.56358,1.56332,1.56344,131500000.0
2006-03-03 10:51:00,1.56353,1.5637,1.56336,1.56356,460000000.0
2006-03-03 10:52:00,1.5635,1.56364,1.56339,1.56345,168400001.0
2006-03-03 10:53:00,1.5636,1.56362,1.56346,1.56355,281000003.0
2006-03-03 10:54:00,1.56346,1.56365,1.56343,1.5636,330499999.0
2006-03-03 10:55:00,1.56341,1.56367,1.56341,1.56357,340500001.0
2006-03-03 10:56:00,1.5636,1.56365,1.56341,1.56343,288100001.0
2006-03-03 10:57:00,1.56336,1.56354,1.56334,1.56353,153399999.0
2006-03-03 10:58:00,1.56355,1.56359,1.56343,1.56343,158500001.0
2006-03-03 10:59:00,1.56355,1.56363,1.56342,1.56355,255800004.0
2006-03-03 11:00:00,1.56358,1.56358,1.5633,1.5633,328500004.0
2006-03-03 11:01:00,1.56344,1.56352,1.5633,1.56352,260300003.0
2006-03-03 11:02:00,1.5635,1.56359,1.56339,1.56347,414699999.0
2006-03-03 11:03:00,1.56349,1.56351,1.56327,1.56327,382600000.0
2006-03-03 11:04:00,1.56308,1.5633,1.56298,1.56316,219799997.0
2006-03-03 11:05:00,1.56329,1.56333,1.56315,1.56324,313800003.0
2006-03-03 11:06:00,1.56324,1.56324,1.56317,1.56317,91800004.0
2006-03-03 11:07:00,1.56305,1.56306,1.56289,1.56289,357199992.0
2006-03-03 11:08:00,1.56289,1.56304,1.56289,1.56294,467800005.0
2006-03-03 11:09:00,1.56298,1.56307,1.5628,1.56298,312300000.0
2006-03-03 11:10:00,1.56289,1.56301,1.5628,1.56292,290300003.0
2006-03-03 11:11:00,1.56293,1.563,1.56287,1.56295,88000002.0
2006-03-03 11:12:00,1.56295,1.563,1.56279,1.56284,299300000.0
2006-03-03 11:13:00,1.56292,1.56298,1.56272,1.56289,169099998.0
2006-03-03 11:14:00,1.56286,1.56303,1.56286,1.563,287200000.0
2006-03-03 11:15:00,1.56295,1.563,1.56276,1.56292,359500003.0
2006-03-03 11:16:00,1.5629,1.56304,1.56284,1.56284,200600001.0
2006-03-03 11:17:00,1.5629,1.56306,1.5628,1.56291,265699999.0
2006-03-03 11:18:00,1.56295,1.563,1.56285,1.56293,300200003.0
2006-03-03 11:19:00,1.56286,1.56308,1.56286,1.56308,303600002.0
2006-03-03 11:20:00,1.56297,1.56309,1.56292,1.56304,500700001.0
2006-03-03 11:21:00,1.5631,1.5631,1.56287,1.56296,348300001.0
2006-03-03 11:22:00,1.56279,1.56299,1.56273,1.56289,206000003.0
2006-03-03 11:23:00,1.56285,1.56288,1.56259,1.56259,129899999.0
2006-03-03 11:24:00,1.56263,1.56263,1.56237,1.56241,249100000.0
2006-03-03 11:25:00,1.5624,1.56265,1.56229,1.56265,329099998.0
2006-03-03 11:26:00,1.5626,1.56268,1.56252,1.56261,221300002.0
2006-03-03 11:27:00,1.5625,1.56262,1.56249,1.5626,326100005.0
2006-03-03 11:28:00,1.56251,1.56259,1.5624,1.56246,264800001.0
2006-03-03 11:29:00,1.5626,1.56267,1.56243,1.56243,209200001.0
2006-03-03 11:30:00,1.56258,1.56265,1.56242,1.56242,338600004.0
2006-03-03 11:31:00,1.56247,1.56267,1.56247,1.56263,410500000.0
2006-03-03 11:32:00,1.56254,1.56264,1.56243,1.56263,400199995.0
2006-03-03 11:33:00,1.56257,1.56264,1.56245,1.56256,403100002.0
2006-03-03 11:34:00,1.56241,1.56256,1.5623,1.56247,433699997.0
2006-03-03 11:35:00,1.56245,1.5625,1.56228,1.56236,405800003.0
2006-03-03 11:36:00,1.5625,1.5625,1.56229,1.56235,353100003.0
2006-03-03 11:37:00,1.56229,1.56245,1.56229,1.56243,391500005.0
2006-03-03 11:38:00,1.5624,1.56259,1.5624,1.56247,351500005.0
2006-03-03 11:39:00,1.56235,1.56252,1.56235,1.56245,268900001.0
2006-03-03 11:40:00,1.56242,1.56254,1.56229,1.56242,267000000.0
2006-03-03 11:41:00,1.56234,1.56258,1.56227,1.56258,404800001.0
2006-03-03 11:42:00,1.56251,1.56261,1.56233,1.56247,283200002.0
2006-03-03 11:43:00,1.56245,1.56254,1.56232,1.56236,312699998.0
2006-03-03 11:44:00,1.56245,1.5625,1.56227,1.56231,287599998.0
2006-03-03 11:45:00,1.5623,1.56252,1.5623,1.56238,403900008.0
2006-03-03 11:46:00,1.56231,1.56246,1.56227,1.56227,256800006.0
2006-03-03 11:47:00,1.56231,1.56257,1.56231,1.56252,128300000.0
2006-03-03 11:48:00,1.56251,1.56268,1.56241,1.5625,339299999.0
2006-03-03 11:49:00,1.56259,1.56279,1.56251,1.56268,447099999.0
2006-03-03 11:50:00,1.56262,1.56273,1.56247,1.56258,374600001.0
2006-03-03 11:51:00,1.56254,1.56263,1.56218,1.5622,416400002.0
2006-03-03 11:52:00,1.56201,1.56233,1.56201,1.56233,315999998.0
2006-03-03 11:53:00,1.56231,1.56237,1.5622,1.56229,241100001.0
2006-03-03 11:54:00,1.56237,1.56238,1.56213,1.56213,338200000.0
2006-03-03 11:55:00,1.56226,1.56242,1.5621,1.56216,306800002.0
2006-03-03 11:56:00,1.56222,1.56237,1.56208,1.56227,220099999.0
2006-03-03 11:57:00,1.56232,1.5624,1.56219,1.56233,224399997.0
2006-03-03 11:58:00,1.56241,1.56243,1.5622,1.56226,282899998.0
2006-03-03 11:59:00,1.56232,1.5624,1.56217,1.56219,294700001.0
2006-03-03 12:00:00,1.56232,1.56233,1.56202,1.56202,372300003.0
2006-03-03 12:01:00,1.56215,1.56229,1.56202,1.5621,376000000.0
2006-03-03 12:02:00,1.56224,1.56232,1.5621,1.56223,312300000.0
2006-03-03 12:03:00,1.56217,1.5623,1.56201,1.5623,298000000.0
2006-03-03 12:04:00,1.5623,1.5623,1.56217,1.56217,43900000.0
2006-03-03 12:05:00,1.56223,1.5623,1.56211,1.56223,400000002.0
2006-03-03 12:06:00,1.56229,1.56244,1.56213,1.56237,327699998.0
2006-03-03 12:07:00,1.56227,1.56243,1.56209,1.56224,343400002.0
2006-03-03 12:08:00,1.5623,1.5623,1.56211,1.56211,241400000.0
2006-03-03 12:09:00,1.56225,1.56227,1.56216,1.56218,129300000.0
2006-03-03 12:10:00,1.56222,1.5623,1.56199,1.56217,316499999.0
2006-03-03 12:11:00,1.5621,1.56234,1.56205,1.56234,364400000.0
2006-03-03 12:12:00,1.5623,1.5623,1.5621,1.5621,477700002.0
2006-03-03 12:13:00,1.5622,1.56226,1.56209,1.56219,381400001.0
2006-03-03 12:14:00,1.56215,1.56226,1.56207,1.56219,405800002.0
2006-03-03 12:15:00,1.5621,1.56219,1.56194,1.56212,313999999.0
2006-03-03 12:16:00,1.562,1.56211,1.56187,1.56197,225200002.0
2006-03-03 12:17:00,1.56217,1.56223,1.56208,1.56215,188200001.0
2006-03-03 12:18:00,1.56218,1.56226,1.56209,1.56209,322100007.0
2006-03-03 12:19:00,1.56231,1.56239,1.56224,1.56231,40799999.0
2006-03-03 12:20:00,1.56219,1.56248,1.56219,1.5624,255500000.0
2006-03-03 12:21:00,1.56237,1.56237,1.56215,1.56237,181000000.0
2006-03-03 12:22:00,1.56222,1.56238,1.56215,1.56232,359700002.0
2006-03-03 12:23:00,1.56232,1.56243,1.56221,1.56225,311599999.0
2006-03-03 12:24:00,1.56238,1.56239,1.56226,1.56233,221900003.0
2006-03-03 12:25:00,1.56235,1.5624,1.56209,1.56227,375599999.0
2006-03-03 12:26:00,1.56217,1.56233,1.56214,1.56219,303500002.0
2006-03-03 12:27:00,1.56228,1.56228,1.56208,1.56213,388899998.0
2006-03-03 12:28:00,1.56211,1.56229,1.56195,1.56213,235299996.0
2006-03-03 12:29:00,1.56224,1.56229,1.56202,1.56202,212700002.0
2006-03-03 12:30:00,1.56206,1.56224,1.56201,1.56218,243000000.0
2006-03-03 12:31:00,1.56225,1.56231,1.56213,1.56223,313800003.0
2006-03-03 12:32:00,1.56223,1.56234,1.56217,1.56228,344200003.0
2006-03-03 12:33:00,1.56226,1.56229,1.56217,1.56223,75300002.0
2006-03-03 12:34:00,1.56218,1.56232,1.56204,1.56204,361099994.0
2006-03-03 12:35:00,1.56229,1.56229,1.56217,1.56217,118100002.0
2006-03-03 12:36:00,1.5623,1.5623,1.5621,1.5621,60600000.0
2006-03-03 12:37:00,1.56223,1.56235,1.5621,1.56228,242300003.0
2006-03-03 12:38:00,1.56218,1.5624,1.56214,1.56225,353699999.0
2006-03-03 12:39:00,1.56213,1.56227,1.56209,1.5622,206999999.0
2006-03-03 12:40:00,1.56218,1.56221,1.56193,1.562,356299997.0
2006-03-03 12:41:00,1.56206,1.56217,1.56197,1.56202,271100000.0
2006-03-03 12:42:00,1.56213,1.56228,1.56202,1.56212,292700001.0
2006-03-03 12:43:00,1.56232,1.56235,1.56196,1.56219,330300002.0
2006-03-03 12:44:00,1.56248,1.56254,1.56227,1.56227,229900002.0
2006-03-03 12:45:00,1.56246,1.56265,1.5624,1.56252,219300000.0
2006-03-03 12:46:00,1.56249,1.56259,1.56228,1.56245,307300002.0
2006-03-03 12:47:00,1.56235,1.56252,1.56224,1.56244,291300000.0
2006-03-03 12:48:00,1.56243,1.56271,1.56232,1.56261,365700006.0
2006-03-03 12:49:00,1.56259,1.56272,1.56256,1.5626,251199996.0
2006-03-03 12:50:00,1.56258,1.56258,1.56234,1.56234,311800008.0
2006-03-03 12:51:00,1.56248,1.56256,1.56235,1.56241,399300010.0
2006-03-03 12:52:00,1.56207,1.56253,1.56207,1.56248,495699996.0
2006-03-03 12:53:00,1.56248,1.56253,1.56216,1.56244,348099995.0
2006-03-03 12:54:00,1.56255,1.56271,1.56248,1.56261,126000002.0
2006-03-03 12:55:00,1.5626,1.56268,1.5625,1.56253,195099999.0
2006-03-03 12:56:00,1.56266,1.56266,1.56241,1.56254,280999999.0
2006-03-03 12:57:00,1.56254,1.56261,1.5624,1.56253,220500000.0
2006-03-03 12:58:00,1.56251,1.5626,1.56236,1.56241,393599999.0
2006-03-03 12:59:00,1.56233,1.56265,1.56233,1.56265,187100003.0
2006-03-03 13:00:00,1.56268,1.5627,1.56255,1.56258,421500002.0
2006-03-03 13:01:00,1.56263,1.56263,1.56248,1.56262,352400004.0
2006-03-03 13:02:00,1.56251,1.56267,1.56241,1.56255,298299998.0
2006-03-03 13:03:00,1.56259,1.56265,1.56237,1.56255,279099999.0
2006-03-03 13:04:00,1.56251,1.56263,1.56235,1.56258,292000003.0
2006-03-03 13:05:00,1.56253,1.56265,1.56244,1.5626,395099999.0
2006-03-03 13:06:00,1.56246,1.56283,1.56246,1.56283,237400002.0
2006-03-03 13:07:00,1.56288,1.56299,1.56278,1.56278,213100001.0
2006-03-03 13:08:00,1.56298,1.56298,1.56272,1.56272,182099998.0
2006-03-03 13:09:00,1.5629,1.56296,1.56267,1.56275,350100005.0
2006-03-03 13:10:00,1.56276,1.56287,1.56261,1.56275,186499998.0
2006-03-03 13:11:00,1.56295,1.56297,1.56275,1.5628,279599999.0
2006-03-03 13:12:00,1.56282,1.56294,1.56272,1.56288,285200000.0
2006-03-03 13:13:00,1.56275,1.56295,1.56274,1.56293,169399999.0
2006-03-03 13:14:00,1.56279,1.563,1.56277,1.56294,413000005.0
2006-03-03 13:15:00,1.56279,1.56306,1.56279,1.56299,320299999.0
2006-03-03 13:16:00,1.56293,1.56293,1.56263,1.56265,204199997.0
2006-03-03 13:17:00,1.56255,1.56275,1.56251,1.5627,363500001.0
2006-03-03 13:18:00,1.56258,1.56287,1.56255,1.56269,363600000.0
2006-03-03 13:19:00,1.56252,1.56278,1.56252,1.56268,340299998.0
2006-03-03 13:20:00,1.56277,1.56282,1.56269,1.56269,304400002.0
2006-03-03 13:21:00,1.56282,1.56282,1.56261,1.56261,210100004.0
2006-03-03 13:22:00,1.56272,1.56272,1.56248,1.56252,346000006.0
2006-03-03 13:23:00,1.56265,1.56265,1.56222,1.56222,232100000.0
2006-03-03 13:24:00,1.56238,1.56253,1.56222,1.56243,326799999.0
2006-03-03 13:25:00,1.56257,1.56264,1.56233,1.56255,440499999.0
2006-03-03 13:26:00,1.56255,1.56263,1.56231,1.56231,271100003.0
2006-03-03 13:27:00,1.56243,1.56272,1.56243,1.56261,310400003.0
2006-03-03 13:28:00,1.56243,1.56266,1.56243,1.56265,282099999.0
2006-03-03 13:29:00,1.56254,1.56258,1.56241,1.56246,275399999.0
2006-03-03 13:30:00,1.5625,1.56259,1.56239,1.56247,323600001.0
2006-03-03 13:31:00,1.5625,1.56257,1.56238,1.56244,393900003.0
2006-03-03 13:32:00,1.5625,1.56258,1.56241,1.56241,254399999.0
2006-03-03 13:33:00,1.56243,1.56257,1.56233,1.5625,441999999.0
2006-03-03 13:34:00,1.56244,1.56253,1.56228,1.56245,276300002.0
2006-03-03 13:35:00,1.56238,1.56256,1.56232,1.56247,404000002.0
2006-03-03 13:36:00,1.56246,1.56256,1.56222,1.56245,516300002.0
2006-03-03 13:37:00,1.5625,1.56258,1.56243,1.56243,193200000.0
2006-03-03 13:38:00,1.56253,1.56265,1.56253,1.56262,271300003.0
2006-03-03 13:39:00,1.56257,1.56264,1.5625,1.56254,206700000.0
2006-03-03 13:40:00,1.56258,1.56269,1.56242,1.56253,438699992.0
2006-03-03 13:41:00,1.56242,1.56259,1.56225,1.56259,166200002.0
2006-03-03 13:42:00,1.5625,1.56268,1.56237,1.56237,288700005.0
2006-03-03 13:43:00,1.56262,1.56262,1.56232,1.56232,147099998.0
2006-03-03 13:44:00,1.56243,1.56243,1.5622,1.56228,287200003.0
2006-03-03 13:45:00,1.56235,1.56244,1.56228,1.5624,303800003.0
2006-03-03 13:46:00,1.56234,1.56245,1.5622,1.56245,238099997.0
2006-03-03 13:47:00,1.56227,1.56241,1.56209,1.56223,327700002.0
2006-03-03 13:48:00,1.56223,1.56234,1.56205,1.56232,265000000.0
2006-03-03 13:49:00,1.56232,1.56244,1.56231,1.56233,160500001.0
2006-03-03 13:50:00,1.56226,1.5624,1.5622,1.56228,404100000.0
2006-03-03 13:51:00,1.56222,1.56232,1.56211,1.56216,153899999.0
2006-03-03 13:52:00,1.56225,1.56225,1.56206,1.5622,186200001.0
2006-03-03 13:53:00,1.56213,1.56233,1.56208,1.56221,330100005.0
2006-03-03 13:54:00,1.56231,1.56245,1.56223,1.56245,312799999.0
2006-03-03 13:55:00,1.56247,1.56259,1.56236,1.56248,413300000.0
2006-03-03 13:56:00,1.56248,1.56248,1.56221,1.56234,312800005.0
2006-03-03 13:57:00,1.56224,1.56238,1.56221,1.56233,363000001.0
2006-03-03 13:58:00,1.5621,1.56225,1.56208,1.56215,201399999.0
2006-03-03 13:59:00,1.56193,1.56218,1.56193,1.56214,237700003.0
2006-03-03 14:00:00,1.56212,1.56222,1.56204,1.56212,272900006.0
2006-03-03 14:01:00,1.56201,1.56206,1.56176,1.5619,408999999.0
2006-03-03 14:02:00,1.56193,1.56203,1.56187,1.56199,405199996.0
2006-03-03 14:03:00,1.56158,1.56204,1.56158,1.56202,153600002.0
2006-03-03 14:04:00,1.56206,1.56206,1.56184,1.5619,274099999.0
2006-03-03 14:05:00,1.56186,1.56207,1.56186,1.562,293900001.0
2006-03-03 14:06:00,1.56206,1.56207,1.5618,1.56193,230899997.0
2006-03-03 14:07:00,1.56182,1.56195,1.56175,1.56195,379899998.0
2006-03-03 14:08:00,1.5618,1.56197,1.56179,1.56191,370500006.0
2006-03-03 14:09:00,1.56183,1.56198,1.56176,1.56191,183099999.0
2006-03-03 14:10:00,1.56185,1.56195,1.56179,1.56191,387399996.0
2006-03-03 14:11:00,1.56184,1.56203,1.56184,1.56198,359700000.0
2006-03-03 14:12:00,1.56184,1.56203,1.56182,1.5619,359400004.0
2006-03-03 14:13:00,1.56202,1.56209,1.56186,1.56203,282000001.0
2006-03-03 14:14:00,1.56194,1.56203,1.56174,1.56187,179699999.0
2006-03-03 14:15:00,1.56171,1.56194,1.56166,1.56193,215500000.0
2006-03-03 14:16:00,1.56196,1.56197,1.56179,1.56187,211100002.0
2006-03-03 14:17:00,1.56192,1.56203,1.5618,1.56194,241000000.0
2006-03-03 14:18:00,1.56188,1.56207,1.56186,1.56203,382000009.0
2006-03-03 14:19:00,1.56208,1.56208,1.56189,1.56195,405700006.0
2006-03-03 14:20:00,1.56194,1.56209,1.56187,1.56199,453600000.0
2006-03-03 14:21:00,1.56203,1.56209,1.56189,1.56201,154099998.0
2006-03-03 14:22:00,1.56195,1.56209,1.56187,1.56205,256699996.0
2006-03-03 14:23:00,1.56213,1.56216,1.56195,1.56195,335399997.0
2006-03-03 14:24:00,1.56202,1.56222,1.56202,1.56214,227400000.0
2006-03-03 14:25:00,1.56214,1.5622,1.56204,1.56208,228499998.0
2006-03-03 14:26:00,1.56215,1.56224,1.562,1.56208,346799999.0
2006-03-03 14:27:00,1.56214,1.56218,1.56187,1.5621,224499999.0
2006-03-03 14:28:00,1.56203,1.5621,1.56185,1.56194,318399999.0
2006-03-03 14:29:00,1.56209,1.56217,1.56194,1.56207,394899998.0
2006-03-03 14:30:00,1.56204,1.56214,1.56184,1.56199,469000006.0
2006-03-03 14:31:00,1.562,1.56216,1.56195,1.56195,337599999.0
2006-03-03 14:32:00,1.56216,1.56222,1.56195,1.5621,341699995.0
2006-03-03 14:33:00,1.56215,1.5622,1.56204,1.56213,232499997.0
2006-03-03 14:34:00,1.56211,1.56225,1.562,1.56222,335200002.0
2006-03-03 14:35:00,1.56204,1.5622,1.56182,1.56201,424400002.0
2006-03-03 14:36:00,1.5621,1.56226,1.56201,1.56219,229600000.0
2006-03-03 14:37:00,1.56225,1.56225,1.5621,1.5621,423599997.0
2006-03-03 14:38:00,1.56226,1.56226,1.56208,1.56212,226100000.0
2006-03-03 14:39:00,1.5622,1.56223,1.56203,1.56223,268300004.0
2006-03-03 14:40:00,1.56223,1.56231,1.56198,1.56211,336000002.0
2006-03-03 14:41:00,1.56227,1.56227,1.56211,1.56211,144599999.0
2006-03-03 14:42:00,1.5623,1.5623,1.562,1.56222,345499998.0
2006-03-03 14:43:00,1.56222,1.56244,1.56215,1.56234,497199999.0
2006-03-03 14:44:00,1.56228,1.56228,1.56205,1.5622,422600005.0
2006-03-03 14:45:00,1.56226,1.56238,1.56216,1.56216,346399999.0
2006-03-03 14:46:00,1.56235,1.56235,1.56216,1.5622,174300001.0
2006-03-03 14:47:00,1.56211,1.56226,1.56204,1.56224,253899998.0
2006-03-03 14:48:00,1.56212,1.56226,1.56207,1.5622,288700001.0
2006-03-03 14:49:00,1.56221,1.56233,1.5621,1.56213,226700000.0
2006-03-03 14:50:00,1.56232,1.56237,1.56213,1.56229,385800002.0
2006-03-03 14:51:00,1.56219,1.56231,1.56195,1.56225,303799998.0
2006-03-03 14:52:00,1.56229,1.56244,1.56224,1.56244,186300001.0
2006-03-03 14:53:00,1.56245,1.56267,1.56234,1.56248,253999998.0
2006-03-03 14:54:00,1.56239,1.56261,1.56236,1.56257,323100001.0
2006-03-03 14:55:00,1.56256,1.56264,1.56243,1.56255,327600004.0
2006-03-03 14:56:00,1.56258,1.56265,1.56252,1.5626,60000000.0
2006-03-03 14:57:00,1.56259,1.56283,1.56259,1.56274,194300002.0
2006-03-03 14:58:00,1.56271,1.56281,1.56256,1.56263,344499998.0
2006-03-03 14:59:00,1.56267,1.56267,1.56236,1.56249,325699996.0
2006-03-03 15:00:00,1.56265,1.5628,1.56254,1.56268,319700004.0
2006-03-03 15:01:00,1.56254,1.56275,1.56247,1.56265,396300003.0
2006-03-03 15:02:00,1.56276,1.56279,1.5626,1.5626,186100002.0
2006-03-03 15:03:00,1.56264,1.56267,1.56253,1.56253,286399998.0
2006-03-03 15:04:00,1.56257,1.56272,1.5625,1.56263,334699997.0
2006-03-03 15:05:00,1.56259,1.56266,1.56229,1.56242,282599997.0
2006-03-03 15:06:00,1.56257,1.56263,1.56243,1.56246,349399999.0
2006-03-03 15:07:00,1.56246,1.56258,1.56234,1.56244,302000002.0
2006-03-03 15:08:00,1.56253,1.56253,1.5622,1.5622,160500000.0
2006-03-03 15:09:00,1.56241,1.5625,1.56229,1.56237,197700004.0
2006-03-03 15:10:00,1.56232,1.56253,1.56228,1.56246,374799999.0
2006-03-03 15:11:00,1.56246,1.56255,1.5623,1.56242,234100002.0
2006-03-03 15:12:00,1.56246,1.56259,1.56234,1.56238,295300000.0
2006-03-03 15:13:00,1.56238,1.56247,1.56222,1.56227,176200001.0
2006-03-03 15:14:00,1.56239,1.5625,1.56225,1.56245,320100003.0
2006-03-03 15:15:00,1.56254,1.56272,1.56251,1.56264,340700002.0
2006-03-03 15:16:00,1.56266,1.56269,1.5626,1.5626,73500000.0
2006-03-03 15:17:00,1.56263,1.56263,1.56244,1.56252,220899998.0
2006-03-03 15:18:00,1.56236,1.56258,1.56228,1.56258,188500000.0
2006-03-03 15:19:00,1.56255,1.56255,1.56225,1.5623,306000001.0
2006-03-03 15:20:00,1.56227,1.56247,1.56224,1.56239,390200003.0
2006-03-03 15:21:00,1.56242,1.56268,1.56229,1.56258,281100001.0
2006-03-03 15:22:00,1.56254,1.56265,1.56233,1.56233,415699999.0
2006-03-03 15:23:00,1.56231,1.56253,1.56223,1.5624,175299995.0
2006-03-03 15:24:00,1.56222,1.56237,1.562,1.56209,237700001.0
2006-03-03 15:25:00,1.56216,1.56216,1.56184,1.56184,256400000.0
2006-03-03 15:26:00,1.56186,1.56205,1.56182,1.56197,266000003.0
2006-03-03 15:27:00,1.56192,1.56199,1.56177,1.56198,378799995.0
2006-03-03 15:28:00,1.56207,1.56209,1.56189,1.56204,464899996.0
2006-03-03 15:29:00,1.56213,1.56218,1.56194,1.56194,211999999.0
2006-03-03 15:30:00,1.56187,1.56208,1.56178,1.56208,244500001.0
2006-03-03 15:31:00,1.56208,1.56213,1.56195,1.56213,156500003.0
2006-03-03 15:32:00,1.56202,1.56216,1.56195,1.56195,291200000.0
2006-03-03 15:33:00,1.56212,1.56214,1.56189,1.56205,454099999.0
2006-03-03 15:34:00,1.56217,1.56233,1.56204,1.56204,234000000.0
2006-03-03 15:35:00,1.56225,1.56231,1.56201,1.56207,275300000.0
2006-03-03 15:36:00,1.56208,1.56215,1.56188,1.56211,406900001.0
2006-03-03 15:37:00,1.56212,1.56219,1.56193,1.56193,312000000.0
2006-03-03 15:38:00,1.56204,1.5622,1.56194,1.56204,346800002.0
2006-03-03 15:39:00,1.56214,1.5622,1.56202,1.5621,379900003.0
2006-03-03 15:40:00,1.56212,1.56224,1.56198,1.56202,411399998.0
2006-03-03 15:41:00,1.5621,1.56218,1.56194,1.56218,172800001.0
2006-03-03 15:42:00,1.56208,1.56223,1.56199,1.56221,271000002.0
2006-03-03 15:43:00,1.56211,1.56229,1.56211,1.56216,98700000.0
2006-03-03 15:44:00,1.56219,1.56228,1.56209,1.56221,273600001.0
2006-03-03 15:45:00,1.56225,1.5623,1.56205,1.56205,323000001.0
2006-03-03 15:46:00,1.56217,1.5623,1.56201,1.56213,311899999.0
2006-03-03 15:47:00,1.56225,1.56233,1.56206,1.56212,307400004.0
2006-03-03 15:48:00,1.56198,1.56218,1.56195,1.5621,253600001.0
2006-03-03 15:49:00,1.56191,1.56214,1.56191,1.56214,289000002.0
2006-03-03 15:50:00,1.56213,1.56217,1.56193,1.56204,282699997.0
2006-03-03 15:51:00,1.56222,1.56229,1.56203,1.56204,197099998.0
2006-03-03 15:52:00,1.5623,1.56239,1.56217,1.5623,351500002.0
2006-03-03 15:53:00,1.56237,1.56237,1.5621,1.5621,215600003.0
2006-03-03 15:54:00,1.56231,1.56235,1.56216,1.56229,285999993.0
2006-03-03 15:55:00,1.56219,1.56236,1.56216,1.56227,359500005.0
2006-03-03 15:56:00,1.56226,1.56242,1.56215,1.56229,537599996.0
2006-03-03 15:57:00,1.56231,1.56244,1.56221,1.56223,73200000.0
2006-03-03 15:58:00,1.56221,1.56233,1.56212,1.56233,131699999.0
2006-03-03 15:59:00,1.56233,1.56237,1.56216,1.5623,430399999.0
2006-03-03 16:00:00,1.56225,1.56238,1.56225,1.56238,81700000.0
2006-03-03 16:01:00,1.56225,1.56226,1.56207,1.56214,377200002.0
2006-03-03 16:02:00,1.5622,1.56221,1.56195,1.562,268300002.0
2006-03-03 16:03:00,1.56193,1.56212,1.56179,1.56212,342300001.0
2006-03-03 16:04:00,1.56208,1.56208,1.56182,1.56182,238100003.0
2006-03-03 16:05:00,1.56193,1.56198,1.56174,1.56186,282800002.0
2006-03-03 16:06:00,1.56194,1.56206,1.56181,1.56192,383700002.0
2006-03-03 16:07:00,1.56193,1.56205,1.56184,1.56193,153499998.0
2006-03-03 16:08:00,1.56198,1.56198,1.56184,1.56184,94800002.0
2006-03-03 16:09:00,1.56187,1.56198,1.56177,1.56181,306999999.0
2006-03-03 16:10:00,1.56194,1.56204,1.56166,1.56183,297099997.0
2006-03-03 16:11:00,1.56191,1.56202,1.5618,1.5618,312400003.0
2006-03-03 16:12:00,1.56193,1.5621,1.56188,1.5619,251700002.0
2006-03-03 16:13:00,1.5616,1.56194,1.56158,1.56183,340999998.0
2006-03-03 16:14:00,1.56169,1.56193,1.56154,1.56186,379099998.0
2006-03-03 16:15:00,1.56146,1.5619,1.56146,1.56179,227299999.0
2006-03-03 16:16:00,1.56172,1.56182,1.56164,1.56171,344700000.0
2006-03-03 16:17:00,1.56152,1.56166,1.56143,1.56158,236499998.0
2006-03-03 16:18:00,1.56144,1.56154,1.56131,1.56154,206899999.0
2006-03-03 16:19:00,1.56143,1.56157,1.56139,1.56144,344399998.0
2006-03-03 16:20:00,1.56138,1.56162,1.56138,1.56143,367499995.0
2006-03-03 16:21:00,1.56138,1.56152,1.56131,1.56145,421200001.0
2006-03-03 16:22:00,1.56148,1.56164,1.56133,1.56141,295899999.0
2006-03-03 16:23:00,1.56142,1.56153,1.56125,1.56134,245999999.0
2006-03-03 16:24:00,1.56133,1.56153,1.5612,1.56125,342000003.0
2006-03-03 16:25:00,1.5614,1.56151,1.56135,1.56143,129299998.0
2006-03-03 16:26:00,1.56144,1.5615,1.56109,1.56136,258800004.0
2006-03-03 16:27:00,1.5614,1.56156,1.56129,1.56141,321200004.0
2006-03-03 16:28:00,1.56133,1.56161,1.56133,1.56149,333000000.0
2006-03-03 16:29:00,1.5615,1.56157,1.56135,1.56151,214200000.0
2006-03-03 16:30:00,1.56158,1.56161,1.56135,1.56146,352800005.0
2006-03-03 16:31:00,1.56146,1.56146,1.56075,1.56085,333300002.0
2006-03-03 16:32:00,1.56069,1.56095,1.56063,1.56093,451900002.0
2006-03-03 16:33:00,1.56097,1.56104,1.5608,1.56081,462399995.0
2006-03-03 16:34:00,1.56096,1.561,1.56078,1.56085,270699998.0
2006-03-03 16:35:00,1.56088,1.56104,1.56086,1.561,333499997.0
2006-03-03 16:36:00,1.56085,1.56108,1.56084,1.56095,487300003.0
2006-03-03 16:37:00,1.56107,1.56116,1.56091,1.56096,297399996.0
2006-03-03 16:38:00,1.56095,1.56101,1.5608,1.56093,496000000.0
2006-03-03 16:39:00,1.56096,1.56112,1.56096,1.56112,158700000.0
2006-03-03 16:40:00,1.56101,1.56113,1.56094,1.56108,154899998.0
2006-03-03 16:41:00,1.561,1.5611,1.56082,1.56082,211000001.0
2006-03-03 16:42:00,1.56087,1.56109,1.56071,1.56095,328200003.0
2006-03-03 16:43:00,1.56071,1.56091,1.56049,1.56064,202800001.0
2006-03-03 16:44:00,1.56053,1.56068,1.56051,1.56056,236400002.0
2006-03-03 16:45:00,1.56049,1.56069,1.56042,1.56046,395200006.0
2006-03-03 16:46:00,1.56058,1.56066,1.5604,1.56047,326700007.0
2006-03-03 16:47:00,1.56055,1.56068,1.56045,1.56059,218200000.0
2006-03-03 16:48:00,1.56052,1.56077,1.56047,1.56051,539899999.0
2006-03-03 16:49:00,1.56048,1.56073,1.56048,1.56053,439499999.0
2006-03-03 16:50:00,1.56073,1.56079,1.56045,1.56072,305100001.0
2006-03-03 16:51:00,1.56054,1.56072,1.5604,1.56058,363300004.0
2006-03-03 16:52:00,1.56064,1.56085,1.56056,1.56085,241000000.0
2006-03-03 16:53:00,1.56071,1.56085,1.56062,1.56077,375400004.0
2006-03-03 16:54:00,1.56067,1.56077,1.56047,1.56047,382899999.0
2006-03-03 16:55:00,1.56064,1.56075,1.56053,1.56065,464299996.0
2006-03-03 16:56:00,1.56069,1.56084,1.56059,1.56077,212900000.0
2006-03-03 16:57:00,1.56075,1.56085,1.56063,1.56063,349700003.0
2006-03-03 16:58:00,1.5606,1.56075,1.56044,1.56052,207599998.0
2006-03-03 16:59:00,1.56067,1.56097,1.56051,1.56085,247600005.0
2006-03-03 17:00:00,1.56082,1.56084,1.56061,1.56084,191000001.0
2006-03-03 17:01:00,1.56084,1.56102,1.56065,1.56102,319299998.0
2006-03-03 17:02:00,1.56109,1.56133,1.56102,1.56121,195400000.0
2006-03-03 17:03:00,1.56134,1.56142,1.56105,1.56105,298800001.0
2006-03-03 17:04:00,1.56144,1.56173,1.5614,1.56151,308300001.0
2006-03-03 17:05:00,1.56202,1.56215,1.56193,1.56201,274100004.0
2006-03-03 17:06:00,1.56209,1.56227,1.56198,1.5622,330300002.0
2006-03-03 17:07:00,1.56234,1.56248,1.56229,1.56229,313800004.0
2006-03-03 17:08:00,1.56227,1.56227,1.56187,1.56199,315599999.0
2006-03-03 17:09:00,1.56192,1.56203,1.56184,1.56203,250099997.0
2006-03-03 17:10:00,1.56199,1.56218,1.56188,1.56201,372800003.0
2006-03-03 17:11:00,1.5619,1.56206,1.56179,1.56193,405599992.0
2006-03-03 17:12:00,1.56185,1.56202,1.56181,1.56194,362900002.0
2006-03-03 17:13:00,1.56182,1.56192,1.56154,1.56172,497900003.0
2006-03-03 17:14:00,1.56181,1.56181,1.56152,1.56157,195800003.0
2006-03-03 17:15:00,1.56165,1.56182,1.56157,1.56157,341200001.0
2006-03-03 17:16:00,1.56158,1.56188,1.56157,1.56184,382900004.0
2006-03-03 17:17:00,1.56162,1.56186,1.56162,1.56178,279299999.0
2006-03-03 17:18:00,1.56168,1.56179,1.56149,1.56162,422600002.0
2006-03-03 17:19:00,1.56158,1.56171,1.56155,1.56163,178300000.0
2006-03-03 17:20:00,1.56172,1.56172,1.56151,1.56152,192700004.0
2006-03-03 17:21:00,1.56165,1.56177,1.56165,1.56166,274300006.0
2006-03-03 17:22:00,1.5616,1.56173,1.56148,1.56168,274100002.0
2006-03-03 17:23:00,1.56152,1.56166,1.56145,1.56158,190099999.0
2006-03-03 17:24:00,1.56151,1.56161,1.56129,1.56143,283499997.0
2006-03-03 17:25:00,1.56132,1.56153,1.56132,1.56148,322699999.0
2006-03-03 17:26:00,1.56143,1.56157,1.56135,1.5615,226200001.0
2006-03-03 17:27:00,1.56156,1.56185,1.56156,1.5618,280400004.0
2006-03-03 17:28:00,1.56183,1.56198,1.56161,1.5619,251900002.0
2006-03-03 17:29:00,1.56217,1.56248,1.56216,1.56238,192400001.0
2006-03-03 17:30:00,1.56237,1.56253,1.56232,1.56234,309599998.0
2006-03-03 17:31:00,1.56244,1.56252,1.56228,1.56228,531099998.0
2006-03-03 17:32:00,1.5622,1.56241,1.56219,1.56232,272999998.0
2006-03-03 17:33:00,1.56237,1.56237,1.56219,1.56219,190200000.0
2006-03-03 17:34:00,1.56215,1.56259,1.5621,1.56245,295599996.0
2006-03-03 17:35:00,1.56253,1.56253,1.56222,1.56234,160299998.0
2006-03-03 17:36:00,1.56225,1.56262,1.56225,1.56247,287900002.0
2006-03-03 17:37:00,1.5624,1.56261,1.56237,1.56261,406700004.0
2006-03-03 17:38:00,1.56263,1.56266,1.56246,1.56253,488000000.0
2006-03-03 17:39:00,1.56258,1.56277,1.56248,1.56261,289300001.0
2006-03-03 17:40:00,1.56247,1.56276,1.56247,1.56273,190500001.0
2006-03-03 17:41:00,1.56275,1.56275,1.56255,1.56255,358100002.0
2006-03-03 17:42:00,1.56281,1.56318,1.56275,1.563,268100001.0
2006-03-03 17:43:00,1.56308,1.56319,1.56292,1.56299,247799998.0
2006-03-03 17:44:00,1.56306,1.56321,1.56286,1.56305,410400000.0
2006-03-03 17:45:00,1.56294,1.56317,1.56294,1.56303,231400000.0
2006-03-03 17:46:00,1.56307,1.56317,1.56294,1.5631,341399999.0
2006-03-03 17:47:00,1.56304,1.5632,1.56302,1.56308,208600003.0
2006-03-03 17:48:00,1.56296,1.56316,1.56287,1.56302,291699999.0
2006-03-03 17:49:00,1.56313,1.56318,1.56289,1.563,348599995.0
2006-03-03 17:50:00,1.56305,1.56322,1.56302,1.56312,300099999.0
2006-03-03 17:51:00,1.56312,1.56321,1.56304,1.56315,180699999.0
2006-03-03 17:52:00,1.56323,1.56328,1.56305,1.56317,407499999.0
2006-03-03 17:53:00,1.56321,1.56337,1.56308,1.56318,323100006.0
2006-03-03 17:54:00,1.5633,1.56346,1.56318,1.56328,340400001.0
2006-03-03 17:55:00,1.56328,1.56339,1.56312,1.56319,413200000.0
2006-03-03 17:56:00,1.56335,1.56335,1.56314,1.5633,230700003.0
2006-03-03 17:57:00,1.56334,1.56334,1.56317,1.56328,204100002.0
2006-03-03 17:58:00,1.56329,1.56343,1.56315,1.56323,228400001.0
2006-03-03 17:59:00,1.56325,1.56325,1.56295,1.56314,217000002.0
2006-03-03 18:00:00,1.56308,1.56321,1.56294,1.56306,363400002.0
2006-03-03 18:01:00,1.5627,1.5628,1.5627,1.5627,1937100022.0
2006-03-03 18:02:00,1.5626,1.5627,1.5626,1.5626,1937100022.0
2006-03-03 18:03:00,1.5627,1.5627,1.5626,1.5626,1937100022.0
2006-03-03 18:04:00,1.5627,1.5628,1.5627,1.5628,1937100022.0
2006-03-03 18:05:00,1.5627,1.5628,1.5627,1.5628,1937100022.0
2006-03-03 18:06:00,1.5627,1.5628,1.5627,1.5627,1937100022.0
2006-03-03 18:07:00,1.5628,1.5628,1.5627,1.5627,1937100022.0
2006-03-03 18:08:00,1.5626,1.5627,1.5626,1.5626,1937100022.0
2006-03-03 18:09:00,1.56253,1.56279,1.56253,1.56267,1937100022.0
2006-03-03 18:10:00,1.56267,1.56273,1.56236,1.56246,1997199990.0
2006-03-03 18:11:00,1.56245,1.56253,1.56222,1.56235,1686300002.0
2006-03-03 18:12:00,1.5625,1.56253,1.56232,1.56239,1642500003.0
2006-03-03 18:13:00,1.56254,1.56254,1.56221,1.56221,1404899999.0
2006-03-03 18:14:00,1.5627,1.5627,1.5625,1.5626,1097900008.0
2006-03-03 18:15:00,1.56226,1.5625,1.56221,1.56245,1097900008.0
2006-03-03 18:16:00,1.5627,1.5627,1.5625,1.5625,2050500010.0
2006-03-03 18:17:00,1.56252,1.56261,1.56236,1.5624,2050500010.0
2006-03-03 18:18:00,1.56233,1.5625,1.56223,1.56236,752100006.0
2006-03-03 18:19:00,1.56236,1.5625,1.56216,1.56239,2081699998.0
2006-03-03 18:20:00,1.5626,1.5626,1.5625,1.5625,997800010.0
2006-03-03 18:21:00,1.56237,1.56246,1.56225,1.56236,997800010.0
2006-03-03 18:22:00,1.56238,1.56244,1.56219,1.56219,800500001.0
2006-03-03 18:23:00,1.5626,1.5626,1.5624,1.5624,1468100003.0
2006-03-03 18:24:00,1.5625,1.5627,1.5624,1.5624,1468100003.0
2006-03-03 18:25:00,1.5625,1.5625,1.5624,1.5625,1468100003.0
2006-03-03 18:26:00,1.5624,1.5625,1.5623,1.5625,1468100003.0
2006-03-03 18:27:00,1.56244,1.56252,1.56216,1.56232,1468100003.0
2006-03-03 18:28:00,1.5624,1.56254,1.56234,1.56248,2098800005.0
2006-03-03 18:29:00,1.5625,1.56255,1.56237,1.5624,1803500015.0
2006-03-03 18:30:00,1.56242,1.56245,1.56222,1.56222,988899999.0
2006-03-03 18:31:00,1.56219,1.5624,1.56216,1.56237,892299994.0
2006-03-03 18:32:00,1.56223,1.56231,1.56202,1.56212,1472999996.0
2006-03-03 18:33:00,1.56232,1.56242,1.56221,1.5623,2146799998.0
2006-03-03 18:35:00,1.56234,1.56244,1.56223,1.56243,1973299996.0
2006-03-03 18:36:00,1.5624,1.56254,1.56232,1.5625,1337699996.0
2006-03-03 18:37:00,1.56249,1.56263,1.56235,1.56245,1900899993.0
2006-03-03 18:38:00,1.56247,1.56252,1.56226,1.56232,1589300000.0
2006-03-03 18:39:00,1.56238,1.56259,1.5623,1.5624,1666700001.0
2006-03-03 18:40:00,1.5626,1.5626,1.5625,1.5625,984200003.0
2006-03-03 18:41:00,1.5624,1.56245,1.56218,1.5622,984200003.0
2006-03-03 18:42:00,1.56232,1.56239,1.56217,1.5622,1362699991.0
2006-03-03 18:43:00,1.56228,1.56228,1.5619,1.56207,467000000.0
2006-03-03 18:44:00,1.56216,1.56216,1.56173,1.56198,878099996.0
2006-03-03 18:45:00,1.56201,1.56213,1.56185,1.56195,427599999.0
2006-03-03 18:46:00,1.56197,1.56215,1.56185,1.56202,245299999.0
2006-03-03 18:47:00,1.56185,1.56201,1.56173,1.56188,305000002.0
2006-03-03 18:48:00,1.56176,1.56195,1.56169,1.56185,974399997.0
2006-03-03 18:49:00,1.56192,1.56199,1.56187,1.56197,238800002.0
2006-03-03 18:50:00,1.5618,1.56196,1.56174,1.56195,585499998.0
2006-03-03 18:51:00,1.56192,1.56216,1.56188,1.562,1203800006.0
2006-03-03 18:52:00,1.56198,1.56216,1.56178,1.56216,1543299993.0
2006-03-03 18:53:00,1.56217,1.56223,1.56198,1.56205,1063499994.0
2006-03-03 18:54:00,1.56187,1.56202,1.56177,1.56188,836500001.0
2006-03-03 18:55:00,1.56219,1.56258,1.56219,1.56242,1762400008.0
2006-03-03 18:56:00,1.5626,1.56268,1.56241,1.5626,974699992.0
2006-03-03 18:57:00,1.56253,1.56263,1.56241,1.56263,690399990.0
2006-03-03 18:58:00,1.56256,1.56264,1.56231,1.56246,1111299990.0
2006-03-03 18:59:00,1.56234,1.56253,1.56227,1.5624,1423999996.0
2006-03-03 19:00:00,1.5624,1.56255,1.56229,1.5625,527999998.0
2006-03-03 19:01:00,1.56257,1.56268,1.56246,1.56267,310199999.0
2006-03-03 19:02:00,1.5624,1.56261,1.56236,1.56255,1076500001.0
2006-03-03 19:03:00,1.56246,1.56259,1.56245,1.56255,509800002.0
2006-03-03 19:04:00,1.5626,1.5627,1.5625,1.56259,343200000.0
2006-03-03 19:05:00,1.56266,1.56274,1.56251,1.56269,667799997.0
2006-03-03 19:06:00,1.56258,1.56276,1.56252,1.56263,1803800011.0
2006-03-03 19:07:00,1.56263,1.56272,1.56248,1.56248,744900005.0
2006-03-03 19:08:00,1.56252,1.56268,1.56244,1.56251,1784999995.0
2006-03-03 19:09:00,1.56238,1.56249,1.56228,1.56236,1465099998.0
2006-03-03 19:10:00,1.56233,1.56246,1.56218,1.56236,1044500002.0
2006-03-03 19:11:00,1.56234,1.56246,1.56228,1.56239,1536100002.0
2006-03-03 19:12:00,1.56224,1.56245,1.56224,1.56245,893200003.0
2006-03-03 19:13:00,1.56242,1.56262,1.56241,1.5626,398499993.0
2006-03-03 19:14:00,1.56245,1.56263,1.56245,1.56257,368799993.0
2006-03-03 19:15:00,1.56256,1.56261,1.56239,1.56253,1588300000.0
2006-03-03 19:16:00,1.56253,1.56269,1.56235,1.56245,464100001.0
2006-03-03 19:17:00,1.5625,1.56252,1.56225,1.56225,707999998.0
2006-03-03 19:18:00,1.56239,1.5625,1.56225,1.56243,680100000.0
2006-03-03 19:19:00,1.56241,1.56248,1.56224,1.56236,909800006.0
2006-03-03 19:20:00,1.56244,1.56257,1.56222,1.5625,849799996.0
2006-03-03 19:21:00,1.56236,1.56256,1.56236,1.56246,1062100004.0
2006-03-03 19:22:00,1.56235,1.56245,1.56235,1.56245,104299999.0
2006-03-03 19:23:00,1.56244,1.56246,1.56224,1.56224,659200000.0
2006-03-03 19:24:00,1.56227,1.56254,1.56226,1.5625,532900005.0
2006-03-03 19:25:00,1.56234,1.56247,1.56226,1.56237,1049100009.0
2006-03-03 19:26:00,1.56245,1.56249,1.56224,1.56232,811900004.0
2006-03-03 19:27:00,1.56244,1.5625,1.56223,1.56227,1270000010.0
2006-03-03 19:28:00,1.56229,1.5625,1.56227,1.56238,479300001.0
2006-03-03 19:29:00,1.56227,1.56245,1.56216,1.56232,985099994.0
2006-03-03 19:30:00,1.5622,1.5622,1.5621,1.5621,1185099999.0
2006-03-03 19:31:00,1.56242,1.56254,1.56224,1.56243,1185099999.0
2006-03-03 19:32:00,1.56232,1.56252,1.56232,1.56244,661299995.0
2006-03-03 19:33:00,1.56243,1.56254,1.56229,1.56229,923300004.0
2006-03-03 19:34:00,1.56245,1.56252,1.56223,1.56235,1743099999.0
2006-03-03 19:35:00,1.56242,1.56246,1.56215,1.56239,821900000.0
2006-03-03 19:36:00,1.56247,1.5625,1.56222,1.56222,678699998.0
2006-03-03 19:37:00,1.56237,1.56248,1.56227,1.5624,351600002.0
2006-03-03 19:38:00,1.56235,1.5625,1.56226,1.56233,697099994.0
2006-03-03 19:39:00,1.56242,1.56264,1.5623,1.56256,1255600003.0
2006-03-03 19:40:00,1.56252,1.56264,1.5624,1.5625,657599999.0
2006-03-03 19:41:00,1.56236,1.56247,1.56231,1.56246,476700006.0
2006-03-03 19:42:00,1.56245,1.56266,1.56241,1.56257,727599991.0
2006-03-03 19:43:00,1.56259,1.56259,1.56232,1.56232,540700005.0
2006-03-03 19:44:00,1.56238,1.56249,1.56223,1.56232,902600000.0
2006-03-03 19:45:00,1.56232,1.5624,1.56219,1.56233,318600003.0
2006-03-03 19:46:00,1.56232,1.5624,1.56214,1.56238,696399995.0
2006-03-03 19:47:00,1.56237,1.56253,1.56225,1.56234,212700005.0
2006-03-03 19:48:00,1.56237,1.56247,1.56231,1.56232,517599992.0
2006-03-03 19:49:00,1.56235,1.56235,1.56216,1.56229,1181400004.0
2006-03-03 19:50:00,1.56218,1.56241,1.56218,1.56237,198199999.0
2006-03-03 19:51:00,1.56225,1.56237,1.56224,1.56235,505100003.0
2006-03-03 19:52:00,1.56235,1.56235,1.5622,1.56228,302699998.0
2006-03-03 19:53:00,1.56222,1.56232,1.56202,1.56213,395300000.0
2006-03-03 19:54:00,1.56217,1.56224,1.56206,1.56207,422200002.0
2006-03-03 19:55:00,1.56219,1.56221,1.56195,1.56195,644400008.0
2006-03-03 19:56:00,1.56207,1.56211,1.56182,1.5619,950899999.0
2006-03-03 19:57:00,1.56203,1.56216,1.56194,1.56198,1269300010.0
2006-03-03 19:58:00,1.56201,1.56227,1.56201,1.56218,1592600005.0
2006-03-03 19:59:00,1.56218,1.56229,1.56209,1.56225,1124300006.0
2006-03-03 20:00:00,1.56229,1.56229,1.56204,1.56204,658899993.0
2006-03-03 20:01:00,1.56212,1.56231,1.56206,1.56222,742400005.0
2006-03-03 20:02:00,1.56222,1.5623,1.56206,1.5622,492200004.0
2006-03-03 20:03:00,1.56222,1.56236,1.56222,1.56236,319599996.0
2006-03-03 20:04:00,1.5622,1.5623,1.56213,1.56223,321600000.0
2006-03-03 20:05:00,1.56215,1.56216,1.56199,1.56206,365899995.0
2006-03-03 20:06:00,1.5622,1.5622,1.56215,1.56215,402900000.0
2006-03-03 20:07:00,1.56218,1.56218,1.56203,1.56218,169300001.0
2006-03-03 20:08:00,1.5622,1.56224,1.56207,1.56207,1417299999.0
2006-03-03 20:09:00,1.56208,1.56231,1.56208,1.56226,400599998.0
2006-03-03 20:10:00,1.56223,1.56236,1.56215,1.56221,303900001.0
2006-03-03 20:11:00,1.56234,1.56246,1.56224,1.56229,763100001.0
2006-03-03 20:12:00,1.56224,1.56242,1.56224,1.56236,195999999.0
2006-03-03 20:13:00,1.56232,1.56239,1.56218,1.56219,2039100007.0
2006-03-03 20:14:00,1.5623,1.56235,1.56213,1.56223,670400004.0
2006-03-03 20:15:00,1.56225,1.56242,1.56223,1.5624,1068600002.0
2006-03-03 20:16:00,1.56237,1.56237,1.56209,1.56209,2063799999.0
2006-03-03 20:17:00,1.56219,1.56219,1.562,1.56212,386499998.0
2006-03-03 20:18:00,1.56208,1.56217,1.56202,1.5621,407700000.0
2006-03-03 20:21:00,1.5621,1.56233,1.56206,1.56224,665600010.0
2006-03-03 20:22:00,1.56217,1.56226,1.56205,1.56216,561399998.0
2006-03-03 20:23:00,1.56211,1.56227,1.56195,1.56211,1105800007.0
2006-03-03 20:24:00,1.56228,1.56234,1.5621,1.56229,544700002.0
2006-03-03 20:25:00,1.56219,1.56234,1.5621,1.56231,853900001.0
2006-03-03 20:26:00,1.56226,1.56232,1.56217,1.56225,296100002.0
2006-03-03 20:27:00,1.56225,1.56235,1.56218,1.56235,528500005.0
2006-03-03 20:28:00,1.5623,1.5624,1.5623,1.5623,1653600016.0
2006-03-03 20:29:00,1.56224,1.56232,1.562,1.56218,1653600016.0
2006-03-03 20:30:00,1.5622,1.5624,1.5622,1.5623,2076600003.0
2006-03-03 20:31:00,1.5621,1.56223,1.56199,1.56202,2076600003.0
2006-03-03 20:32:00,1.5624,1.5625,1.5623,1.5623,458300000.0
2006-03-03 20:33:00,1.56202,1.5622,1.5619,1.56208,458300000.0
2006-03-03 20:34:00,1.5619,1.56219,1.5619,1.56207,366200004.0
2006-03-03 20:35:00,1.56208,1.56223,1.56195,1.5621,400799995.0
2006-03-03 20:36:00,1.5622,1.56229,1.56197,1.56222,564799999.0
2006-03-03 20:37:00,1.56225,1.56235,1.5621,1.56225,895799995.0
2006-03-03 20:38:00,1.5621,1.56228,1.56204,1.56217,2105300011.0
2006-03-03 20:39:00,1.56212,1.56215,1.56194,1.56194,1141500004.0
2006-03-03 20:40:00,1.5622,1.56225,1.562,1.562,1571600001.0
2006-03-03 20:41:00,1.5622,1.5622,1.5619,1.5619,393599999.0
2006-03-03 20:42:00,1.56207,1.5623,1.56202,1.5622,338800001.0
2006-03-03 20:43:00,1.56233,1.56246,1.56222,1.56223,691900007.0
2006-03-03 20:44:00,1.56218,1.56242,1.56207,1.56224,1190000005.0
2006-03-03 20:45:00,1.56226,1.56231,1.56211,1.56228,890700000.0
2006-03-03 20:46:00,1.56244,1.56245,1.56213,1.56234,252300001.0
2006-03-03 20:47:00,1.56229,1.5624,1.56212,1.56235,818299995.0
2006-03-03 20:48:00,1.56231,1.56252,1.56218,1.5623,1631899999.0
2006-03-03 20:49:00,1.56221,1.56253,1.56221,1.56241,946099997.0
2006-03-03 20:50:00,1.56234,1.56244,1.56221,1.56244,1939699996.0
2006-03-03 20:51:00,1.56235,1.56248,1.56227,1.56242,332000001.0
2006-03-03 20:52:00,1.56234,1.56245,1.5622,1.56243,1530600011.0
2006-03-03 20:53:00,1.56233,1.56251,1.56233,1.56244,1587700002.0
2006-03-03 20:54:00,1.56241,1.56251,1.56228,1.5623,974500005.0
2006-03-03 20:55:00,1.56229,1.5624,1.56227,1.56236,634499998.0
2006-03-03 20:56:00,1.5624,1.5624,1.5622,1.5622,1407500004.0
2006-03-03 20:57:00,1.5623,1.5623,1.5622,1.5622,1407500004.0
2006-03-03 20:59:00,1.5621,1.5622,1.562,1.5622,1407500004.0
2006-03-03 21:00:00,1.5621,1.5622,1.562,1.5621,1407500004.0
2006-03-03 21:02:00,1.56236,1.5625,1.56229,1.56245,1407500004.0
2006-03-03 21:03:00,1.56235,1.56253,1.5623,1.56245,1585599995.0
2006-03-03 21:04:00,1.56243,1.56243,1.5622,1.5622,322499996.0
2006-03-03 21:05:00,1.5624,1.56245,1.56224,1.56232,748899997.0
2006-03-03 21:06:00,1.56217,1.56248,1.56214,1.56228,470400000.0
2006-03-03 21:07:00,1.5623,1.5624,1.56227,1.5623,487999996.0
2006-03-03 21:08:00,1.56238,1.56244,1.5622,1.56235,275100001.0
2006-03-03 21:09:00,1.5623,1.56242,1.56224,1.56237,573100003.0
2006-03-03 21:10:00,1.56239,1.56244,1.56229,1.56241,807700001.0
2006-03-03 21:11:00,1.56238,1.56238,1.56222,1.56232,698600000.0
2006-03-03 21:12:00,1.56233,1.56242,1.56221,1.5624,457599993.0
2006-03-03 21:13:00,1.56223,1.56235,1.56216,1.56233,1215900005.0
2006-03-03 21:14:00,1.56232,1.56234,1.56216,1.56224,700500004.0
2006-03-03 21:15:00,1.5623,1.5623,1.56204,1.56205,886799995.0
2006-03-03 21:16:00,1.56192,1.5623,1.56192,1.56225,588200002.0
2006-03-03 21:17:00,1.56225,1.5623,1.56207,1.56209,1521999993.0
2006-03-03 21:18:00,1.5623,1.5623,1.56202,1.56213,595400003.0
2006-03-03 21:19:00,1.56225,1.56225,1.562,1.56205,548000007.0
2006-03-03 21:20:00,1.5622,1.5622,1.5622,1.5622,1727800000.0
2006-03-03 21:22:00,1.56211,1.56232,1.56209,1.5623,1727800000.0
2006-03-03 21:23:00,1.56228,1.5623,1.56198,1.56202,1110700005.0
2006-03-03 21:24:00,1.56213,1.56225,1.56205,1.56213,732100002.0
2006-03-03 21:25:00,1.56227,1.5624,1.56192,1.5621,1296300003.0
2006-03-03 21:26:00,1.56212,1.56231,1.56207,1.56217,584500002.0
2006-03-03 21:27:00,1.5622,1.56224,1.56209,1.56218,418500000.0
2006-03-03 21:28:00,1.56221,1.56232,1.56209,1.56209,682199993.0
2006-03-03 21:29:00,1.56226,1.56235,1.56208,1.56215,389200005.0
2006-03-03 21:30:00,1.5622,1.5622,1.56197,1.562,465000003.0
2006-03-03 21:31:00,1.56198,1.56213,1.56193,1.56209,602700002.0
2006-03-03 21:32:00,1.5621,1.5621,1.5621,1.5621,469700003.0
2006-03-03 21:33:00,1.5622,1.56225,1.56211,1.56211,469700003.0
2006-03-03 21:34:00,1.56221,1.56229,1.56211,1.56211,1386400001.0
2006-03-03 21:35:00,1.56211,1.56225,1.56209,1.5622,1003099997.0
2006-03-03 21:36:00,1.56214,1.56227,1.56205,1.56209,421799997.0
2006-03-03 21:37:00,1.56221,1.56229,1.56211,1.56211,346299997.0
2006-03-03 21:38:00,1.56209,1.56232,1.56206,1.56232,355200001.0
2006-03-03 21:39:00,1.56232,1.5624,1.56221,1.56233,259600000.0
2006-03-03 21:40:00,1.56228,1.56248,1.56223,1.56237,607400003.0
2006-03-03 21:41:00,1.56222,1.56247,1.56219,1.56243,730599998.0
2006-03-03 21:42:00,1.56246,1.56256,1.56236,1.56236,626899997.0
2006-03-03 21:43:00,1.5625,1.56257,1.56239,1.56244,1081900000.0
2006-03-03 21:44:00,1.56245,1.56255,1.56237,1.56245,1367200006.0
2006-03-03 21:45:00,1.56245,1.56259,1.56234,1.56238,534100001.0
2006-03-03 21:46:00,1.56243,1.56256,1.5623,1.5623,1421500001.0
2006-03-03 21:47:00,1.56236,1.56257,1.56233,1.56249,1246400010.0
2006-03-03 21:48:00,1.56248,1.56255,1.56236,1.56244,410900000.0
2006-03-03 21:49:00,1.5624,1.56261,1.56226,1.5625,1148200002.0
2006-03-03 21:50:00,1.56248,1.56257,1.56239,1.5625,472200007.0
2006-03-03 21:51:00,1.56248,1.56254,1.56233,1.56233,659800006.0
2006-03-03 21:52:00,1.56241,1.56255,1.56228,1.5624,1650600005.0
2006-03-03 21:53:00,1.56236,1.5625,1.56233,1.56248,604300009.0
2006-03-03 21:54:00,1.56241,1.56249,1.56231,1.5624,285500001.0
2006-03-03 21:55:00,1.5624,1.56243,1.56222,1.5623,469000000.0
2006-03-03 21:56:00,1.56236,1.56243,1.56211,1.56218,527999998.0
2006-03-03 21:57:00,1.56208,1.56227,1.56208,1.56221,574400003.0
2006-03-03 21:58:00,1.56212,1.56219,1.562,1.56219,877900004.0
2006-03-03 21:59:00,1.56199,1.56213,1.56192,1.56199,1288499996.0
2006-03-03 22:00:00,1.56209,1.56213,1.56189,1.56197,733799998.0
2006-03-03 22:01:00,1.56203,1.56205,1.56191,1.56197,279600000.0
2006-03-03 22:02:00,1.56202,1.56203,1.56167,1.56167,1014100004.0
2006-03-03 22:03:00,1.56184,1.56198,1.56173,1.56197,494499998.0
2006-03-03 22:04:00,1.56196,1.56201,1.56176,1.56192,594400003.0
2006-03-03 22:05:00,1.56208,1.5624,1.56207,1.5624,262700003.0
2006-03-03 22:06:00,1.56241,1.56241,1.56212,1.56227,554700001.0
2006-03-03 22:07:00,1.56227,1.5623,1.56208,1.56223,349700003.0
2006-03-03 22:08:00,1.56223,1.56223,1.56192,1.56198,558699996.0
2006-03-03 22:09:00,1.56218,1.56221,1.56193,1.56201,262800000.0
2006-03-03 22:10:00,1.56204,1.56212,1.56184,1.56195,207800001.0
2006-03-03 22:11:00,1.56202,1.56202,1.56188,1.5619,336600005.0
2006-03-03 22:12:00,1.56205,1.56209,1.56187,1.56188,677000001.0
2006-03-03 22:13:00,1.56184,1.56206,1.56182,1.56206,331899994.0
2006-03-03 22:14:00,1.56205,1.56217,1.56192,1.56199,319800002.0
2006-03-03 22:15:00,1.56214,1.56222,1.56194,1.56202,969400008.0
2006-03-03 22:16:00,1.56202,1.56223,1.56202,1.56223,162199997.0
2006-03-03 22:17:00,1.56231,1.56236,1.56207,1.56217,412599998.0
2006-03-03 22:18:00,1.56203,1.56225,1.56203,1.56217,278700000.0
2006-03-03 22:19:00,1.56216,1.56225,1.56199,1.56211,319999998.0
2006-03-03 22:20:00,1.56215,1.56217,1.56195,1.56217,299500003.0
2006-03-03 22:21:00,1.56206,1.56222,1.56204,1.56217,286199997.0
2006-03-03 22:22:00,1.56215,1.56226,1.56199,1.56206,902500000.0
2006-03-03 22:23:00,1.56213,1.56221,1.56201,1.56213,352899997.0
2006-03-03 22:24:00,1.56193,1.56215,1.56186,1.56203,260100008.0
2006-03-03 22:25:00,1.56194,1.56207,1.56175,1.56195,628600011.0
2006-03-03 22:26:00,1.56177,1.56212,1.56177,1.56199,748000003.0
2006-03-03 22:27:00,1.56183,1.56203,1.56164,1.56188,346000000.0
2006-03-03 22:28:00,1.56197,1.56206,1.56178,1.56181,609600001.0
2006-03-03 22:29:00,1.56185,1.56205,1.56183,1.56205,1056699998.0
2006-03-03 22:30:00,1.56187,1.56219,1.56185,1.5621,673300002.0
2006-03-03 22:31:00,1.56187,1.56205,1.56175,1.56205,244399999.0
2006-03-03 22:32:00,1.5619,1.56205,1.56187,1.56202,155300000.0
2006-03-03 22:33:00,1.56185,1.5621,1.56182,1.5621,188700000.0
2006-03-03 22:34:00,1.56212,1.56216,1.56198,1.562,431200002.0
2006-03-03 22:35:00,1.56217,1.56221,1.56207,1.56207,166700002.0
2006-03-03 22:36:00,1.56215,1.5622,1.56195,1.56205,815100005.0
2006-03-03 22:37:00,1.56199,1.56218,1.56193,1.56208,468200001.0
2006-03-03 22:38:00,1.56183,1.562,1.56173,1.56195,440099999.0
2006-03-03 22:39:00,1.56192,1.56199,1.56169,1.56179,788100010.0
2006-03-03 22:40:00,1.56195,1.56202,1.5617,1.562,799400010.0
2006-03-03 22:41:00,1.56195,1.56204,1.56179,1.56186,668100002.0
2006-03-03 22:42:00,1.5619,1.562,1.56177,1.56184,779700002.0
2006-03-03 22:43:00,1.56182,1.56208,1.56173,1.562,1136899999.0
2006-03-03 22:44:00,1.56179,1.56198,1.56164,1.56198,376400003.0
2006-03-03 22:45:00,1.56198,1.56198,1.56168,1.56168,125500000.0
2006-03-03 22:46:00,1.56178,1.56195,1.5617,1.5619,208800002.0
2006-03-03 22:47:00,1.56181,1.56186,1.5618,1.56183,99900000.0
2006-03-03 22:48:00,1.56183,1.562,1.56174,1.562,521700007.0
2006-03-03 22:49:00,1.56206,1.56216,1.56194,1.56194,788700009.0
2006-03-03 22:50:00,1.56202,1.56217,1.5619,1.56205,198200001.0
2006-03-03 22:51:00,1.56206,1.56209,1.56185,1.56198,493499997.0
2006-03-03 22:52:00,1.56194,1.56194,1.56156,1.56166,335799996.0
2006-03-03 22:53:00,1.56198,1.56198,1.56174,1.56181,246000000.0
2006-03-03 22:54:00,1.56169,1.56185,1.56158,1.56179,528000003.0
2006-03-03 22:55:00,1.5617,1.56185,1.56163,1.56177,222400002.0
2006-03-03 22:56:00,1.56175,1.56183,1.56163,1.56173,19200000.0
2006-03-03 22:57:00,1.56161,1.56181,1.56156,1.56169,386699998.0
2006-03-03 22:58:00,1.56175,1.56191,1.56168,1.56174,229899996.0
2006-03-03 22:59:00,1.56157,1.56161,1.5611,1.5611,543499996.0
2006-03-03 23:00:00,1.56117,1.56164,1.56117,1.56141,339300001.0
2006-03-03 23:01:00,1.5615,1.56158,1.56132,1.56132,299499997.0
2006-03-03 23:02:00,1.56148,1.56167,1.56148,1.56167,157399999.0
2006-03-03 23:03:00,1.56157,1.56165,1.56142,1.56165,291900003.0
2006-03-03 23:04:00,1.56155,1.56166,1.56134,1.56166,192699999.0
2006-03-03 23:05:00,1.5616,1.56165,1.56146,1.56146,202900003.0
2006-03-03 23:06:00,1.56162,1.56172,1.56151,1.56154,297800001.0
2006-03-03 23:07:00,1.56162,1.56168,1.56147,1.56147,167200002.0
2006-03-03 23:08:00,1.56149,1.56167,1.56143,1.56167,242299999.0
2006-03-03 23:09:00,1.5616,1.56165,1.5616,1.56165,101300002.0
2006-03-03 23:10:00,1.56165,1.56173,1.56152,1.56155,286900003.0
2006-03-03 23:11:00,1.56156,1.5617,1.56149,1.5615,270800001.0
2006-03-03 23:12:00,1.56156,1.5617,1.5615,1.56157,221300001.0
2006-03-03 23:13:00,1.56151,1.56158,1.56135,1.56146,257600000.0
2006-03-03 23:14:00,1.56141,1.56153,1.56141,1.56153,59100000.0
2006-03-03 23:15:00,1.56141,1.56164,1.56141,1.5616,383600003.0
2006-03-03 23:16:00,1.56167,1.56181,1.56163,1.56174,282599996.0
2006-03-03 23:17:00,1.56175,1.56201,1.56165,1.56201,306300000.0
2006-03-03 23:18:00,1.56193,1.56193,1.56159,1.56177,318700000.0
2006-03-03 23:19:00,1.5618,1.56187,1.56165,1.56179,252999996.0
2006-03-03 23:20:00,1.56188,1.56188,1.56174,1.56181,64699999.0
2006-03-03 23:21:00,1.56175,1.56187,1.56173,1.56183,261100000.0
2006-03-03 23:22:00,1.56176,1.56187,1.56169,1.56171,229700000.0
2006-03-03 23:23:00,1.56175,1.56189,1.56172,1.56179,453399998.0
2006-03-03 23:24:00,1.56173,1.5618,1.56164,1.5618,260100003.0
2006-03-03 23:25:00,1.56175,1.56184,1.5617,1.56171,273199999.0
2006-03-03 23:26:00,1.5618,1.5618,1.56175,1.56175,94999998.0
2006-03-03 23:27:00,1.56166,1.56179,1.56155,1.5617,365900003.0
2006-03-03 23:28:00,1.5618,1.56181,1.56159,1.56159,221599999.0
2006-03-03 23:29:00,1.56161,1.56168,1.56149,1.56159,319600005.0
2006-03-03 23:30:00,1.56164,1.56174,1.56147,1.5616,269700002.0
2006-03-03 23:31:00,1.56172,1.56192,1.56166,1.56183,200399999.0
2006-03-03 23:32:00,1.56177,1.56177,1.5615,1.5617,390600002.0
2006-03-03 23:33:00,1.56162,1.56177,1.56162,1.56175,251699999.0
2006-03-03 23:34:00,1.56174,1.5618,1.56165,1.56175,264499997.0
2006-03-03 23:35:00,1.56171,1.56171,1.56159,1.56159,103700001.0
2006-03-03 23:36:00,1.56155,1.5618,1.56155,1.5618,175200000.0
2006-03-03 23:37:00,1.5617,1.56187,1.5616,1.5616,325800003.0
2006-03-03 23:38:00,1.56179,1.56179,1.56158,1.56172,164400000.0
2006-03-03 23:39:00,1.56158,1.56185,1.56158,1.56178,131700000.0
2006-03-03 23:40:00,1.56178,1.56187,1.56166,1.5617,171300003.0
2006-03-03 23:41:00,1.56191,1.56194,1.56176,1.56177,427699995.0
2006-03-03 23:42:00,1.56185,1.56194,1.56168,1.56168,393399999.0
2006-03-03 23:43:00,1.56202,1.56205,1.5618,1.56187,314800000.0
2006-03-03 23:44:00,1.56169,1.56195,1.56169,1.56195,310600002.0
2006-03-03 23:45:00,1.5619,1.56198,1.56171,1.56184,272600003.0
2006-03-03 23:46:00,1.56174,1.56181,1.56153,1.56164,288599997.0
2006-03-03 23:47:00,1.5618,1.5618,1.5617,1.5617,76600002.0
2006-03-03 23:48:00,1.56166,1.56178,1.56162,1.56174,155200000.0
2006-03-03 23:49:00,1.56175,1.56182,1.56157,1.5617,135800003.0
2006-03-03 23:50:00,1.56175,1.56175,1.56161,1.56167,139000001.0
2006-03-03 23:51:00,1.56156,1.56169,1.56152,1.5616,258599997.0
2006-03-03 23:52:00,1.56154,1.56168,1.56139,1.56157,369000000.0
2006-03-03 23:53:00,1.56147,1.56163,1.56137,1.56152,280199999.0
2006-03-03 23:54:00,1.56148,1.56165,1.56129,1.5615,275600000.0
2006-03-03 23:55:00,1.56159,1.56164,1.56146,1.56164,410400000.0
2006-03-03 23:56:00,1.56168,1.56183,1.56153,1.56153,316100005.0
2006-03-03 23:57:00,1.56167,1.56175,1.56155,1.56155,172600001.0
2006-03-03 23:58:00,1.56163,1.56163,1.56148,1.56152,79900000.0
2006-03-03 23:59:00,1.56155,1.5616,1.56147,1.56153,79799998.0
2006-03-06 00:00:00,1.56156,1.56181,1.56144,1.56181,271900000.0
2006-03-06 00:01:00,1.56187,1.56191,1.56105,1.5615,363100001.0
2006-03-06 00:02:00,1.56159,1.56181,1.56149,1.56181,218200003.0
2006-03-06 00:03:00,1.56176,1.56185,1.5617,1.56185,205299998.0
2006-03-06 00:04:00,1.56165,1.56179,1.56159,1.56173,292099999.0
2006-03-06 00:05:00,1.5615,1.56165,1.56145,1.56165,265299998.0
2006-03-06 00:06:00,1.56147,1.5616,1.56142,1.5616,185300002.0
2006-03-06 00:07:00,1.56153,1.56165,1.56132,1.56145,384200000.0
2006-03-06 00:08:00,1.56148,1.56165,1.56146,1.56157,308200000.0
2006-03-06 00:09:00,1.56151,1.56165,1.5614,1.56158,436299999.0
2006-03-06 00:10:00,1.56155,1.56165,1.56145,1.56155,87300001.0
2006-03-06 00:11:00,1.56163,1.56165,1.56141,1.56155,671300003.0
2006-03-06 00:12:00,1.56157,1.56159,1.5614,1.56144,349799997.0
2006-03-06 00:13:00,1.56152,1.56153,1.56128,1.56153,179000000.0
2006-03-06 00:14:00,1.56148,1.56155,1.56137,1.5615,301900002.0
2006-03-06 00:15:00,1.5615,1.56155,1.56138,1.56142,181399999.0
2006-03-06 00:16:00,1.5615,1.5615,1.56139,1.56145,129399997.0
2006-03-06 00:17:00,1.5615,1.56157,1.56123,1.5615,477099994.0
2006-03-06 00:18:00,1.56147,1.56158,1.56132,1.56153,606900006.0
2006-03-06 00:19:00,1.5615,1.56155,1.56148,1.56155,169400006.0
2006-03-06 00:20:00,1.56149,1.56157,1.56131,1.56144,444999997.0
2006-03-06 00:21:00,1.56137,1.56155,1.56128,1.56145,372400005.0
2006-03-06 00:22:00,1.56128,1.5615,1.56128,1.5614,290899996.0
2006-03-06 00:23:00,1.56155,1.56155,1.56134,1.5615,375499998.0
2006-03-06 00:24:00,1.5615,1.56155,1.56127,1.56127,321399998.0
2006-03-06 00:25:00,1.56142,1.56155,1.56137,1.56137,426200003.0
2006-03-06 00:26:00,1.56147,1.56155,1.56136,1.5614,357800002.0
2006-03-06 00:27:00,1.56143,1.56155,1.56142,1.56142,269200007.0
2006-03-06 00:28:00,1.56147,1.56155,1.56131,1.56134,279099999.0
2006-03-06 00:29:00,1.5615,1.5615,1.5614,1.5614,172299999.0
2006-03-06 00:30:00,1.56155,1.56155,1.56138,1.5614,455100005.0
2006-03-06 00:31:00,1.56138,1.5615,1.56138,1.56138,298700000.0
2006-03-06 00:32:00,1.56144,1.56151,1.5613,1.56134,166500000.0
2006-03-06 00:33:00,1.56149,1.56154,1.56135,1.56135,382299996.0
2006-03-06 00:34:00,1.56132,1.56156,1.56131,1.56148,399199999.0
2006-03-06 00:35:00,1.5615,1.56155,1.56136,1.56144,236600006.0
2006-03-06 00:36:00,1.5614,1.56155,1.5614,1.5615,270699997.0
2006-03-06 00:37:00,1.56147,1.56155,1.5614,1.5614,196200001.0
2006-03-06 00:38:00,1.56136,1.56154,1.56136,1.56136,222300003.0
2006-03-06 00:39:00,1.5614,1.5614,1.56125,1.5614,62500000.0
2006-03-06 00:40:00,1.56141,1.56163,1.56141,1.5615,198500001.0
2006-03-06 00:41:00,1.56148,1.56163,1.56133,1.56144,406700006.0
2006-03-06 00:42:00,1.56131,1.56144,1.56121,1.56136,527000001.0
2006-03-06 00:43:00,1.56115,1.56141,1.56099,1.5613,467899993.0
2006-03-06 00:44:00,1.56141,1.56148,1.5613,1.5614,282000003.0
2006-03-06 00:45:00,1.56122,1.56143,1.56119,1.56138,245099999.0
2006-03-06 00:46:00,1.56114,1.56138,1.56114,1.56131,204500000.0
2006-03-06 00:47:00,1.56133,1.56142,1.56123,1.56127,308299996.0
2006-03-06 00:48:00,1.56136,1.56148,1.56132,1.5614,395500000.0
2006-03-06 00:49:00,1.56129,1.56145,1.56125,1.5613,284600003.0
2006-03-06 00:50:00,1.5613,1.56145,1.56122,1.56132,370400009.0
2006-03-06 00:51:00,1.56109,1.56145,1.56109,1.56145,339899995.0
2006-03-06 00:52:00,1.56147,1.56148,1.56119,1.56134,410700004.0
2006-03-06 00:53:00,1.56126,1.5615,1.56126,1.56147,287600002.0
2006-03-06 00:54:00,1.56145,1.56152,1.56127,1.5614,412100001.0
2006-03-06 00:55:00,1.5614,1.56148,1.56121,1.56135,532200001.0
2006-03-06 00:56:00,1.56121,1.56148,1.56118,1.5614,307500002.0
2006-03-06 00:57:00,1.56125,1.56152,1.56125,1.56143,562300004.0
2006-03-06 00:58:00,1.56138,1.56138,1.56105,1.56122,376700005.0
2006-03-06 00:59:00,1.56107,1.56133,1.561,1.56125,145600002.0
2006-03-06 01:00:00,1.56125,1.56149,1.56125,1.56147,281200002.0
2006-03-06 01:01:00,1.56152,1.56163,1.56139,1.56146,649300006.0
2006-03-06 01:02:00,1.56148,1.5616,1.56145,1.56154,238899999.0
2006-03-06 01:03:00,1.56123,1.5616,1.56123,1.56145,172500001.0
2006-03-06 01:04:00,1.56163,1.56163,1.56133,1.56145,590500001.0
2006-03-06 01:05:00,1.56145,1.5616,1.56137,1.56139,371200002.0
2006-03-06 01:06:00,1.56148,1.56162,1.56137,1.5615,295199999.0
2006-03-06 01:07:00,1.56151,1.56165,1.56146,1.56155,244200001.0
2006-03-06 01:08:00,1.56146,1.56157,1.56141,1.56149,415200005.0
2006-03-06 01:09:00,1.56154,1.56165,1.56151,1.56155,230800000.0
2006-03-06 01:10:00,1.56153,1.56165,1.56144,1.5615,417300004.0
2006-03-06 01:11:00,1.56163,1.56163,1.56145,1.56145,118100000.0
2006-03-06 01:12:00,1.56153,1.56166,1.56141,1.56156,468699998.0
2006-03-06 01:13:00,1.5614,1.56162,1.56129,1.56144,328700004.0
2006-03-06 01:14:00,1.56135,1.56153,1.56124,1.5613,435700006.0
2006-03-06 01:15:00,1.56134,1.56144,1.56119,1.56137,275199996.0
2006-03-06 01:16:00,1.56121,1.56137,1.56113,1.56116,493000002.0
2006-03-06 01:17:00,1.56118,1.56127,1.5607,1.561,605500005.0
2006-03-06 01:18:00,1.56104,1.56123,1.56101,1.56106,526699997.0
2006-03-06 01:19:00,1.56129,1.56134,1.56112,1.56129,444700000.0
2006-03-06 01:20:00,1.56121,1.56128,1.56108,1.56112,263600002.0
2006-03-06 01:21:00,1.56099,1.56112,1.56094,1.56102,297700000.0
2006-03-06 01:22:00,1.56091,1.56112,1.56091,1.56107,195200000.0
2006-03-06 01:23:00,1.56101,1.56113,1.56089,1.56095,366699997.0
2006-03-06 01:24:00,1.56096,1.56125,1.56095,1.56103,180100000.0
2006-03-06 01:25:00,1.56097,1.56104,1.56076,1.5609,221400004.0
2006-03-06 01:26:00,1.56099,1.56114,1.56082,1.56109,460300000.0
2006-03-06 01:27:00,1.56103,1.5611,1.56088,1.56095,568300001.0
2006-03-06 01:28:00,1.56095,1.56107,1.56095,1.56101,437599999.0
2006-03-06 01:29:00,1.56091,1.56113,1.56073,1.56073,250600002.0
2006-03-06 01:30:00,1.56084,1.56122,1.56084,1.56122,178000003.0
2006-03-06 01:31:00,1.56126,1.56126,1.56091,1.56103,202999998.0
2006-03-06 01:32:00,1.56098,1.56098,1.5604,1.5606,546300001.0
2006-03-06 01:33:00,1.56044,1.56044,1.56014,1.56032,185100000.0
2006-03-06 01:34:00,1.56018,1.56044,1.55987,1.56006,418500006.0
2006-03-06 01:35:00,1.56005,1.56017,1.55978,1.56002,366700001.0
2006-03-06 01:36:00,1.56038,1.56081,1.56038,1.56063,306900000.0
2006-03-06 01:37:00,1.5606,1.56107,1.5606,1.56107,463499999.0
2006-03-06 01:38:00,1.56106,1.56117,1.56091,1.56095,600999998.0
2006-03-06 01:39:00,1.56094,1.56094,1.56068,1.56083,600799999.0
2006-03-06 01:40:00,1.56088,1.56103,1.56079,1.56079,87300000.0
2006-03-06 01:41:00,1.56081,1.56088,1.56064,1.56075,373899995.0
2006-03-06 01:42:00,1.56073,1.56075,1.56052,1.56073,298800003.0
2006-03-06 01:43:00,1.56061,1.56079,1.56057,1.56073,243000000.0
2006-03-06 01:44:00,1.5607,1.56075,1.56063,1.56063,210000000.0
2006-03-06 01:45:00,1.56059,1.56086,1.56059,1.56085,419800004.0
2006-03-06 01:46:00,1.56072,1.56094,1.56071,1.56094,424700004.0
2006-03-06 01:47:00,1.56086,1.56086,1.56043,1.56055,458900002.0
2006-03-06 01:48:00,1.56064,1.56085,1.56051,1.56073,413399995.0
2006-03-06 01:49:00,1.56081,1.56085,1.56068,1.56081,335999999.0
2006-03-06 01:50:00,1.56082,1.56091,1.56063,1.56073,424099999.0
2006-03-06 01:51:00,1.5609,1.56099,1.56076,1.5609,234000001.0
2006-03-06 01:52:00,1.56099,1.56099,1.56077,1.5608,207800000.0
2006-03-06 01:53:00,1.56105,1.56112,1.56096,1.56102,166299999.0
2006-03-06 01:54:00,1.56112,1.56119,1.5609,1.56098,598499994.0
2006-03-06 01:55:00,1.56082,1.56101,1.56065,1.56065,459400005.0
2006-03-06 01:56:00,1.56095,1.56097,1.56078,1.5608,181300003.0
2006-03-06 01:57:00,1.56068,1.56095,1.56064,1.56086,285900001.0
2006-03-06 01:58:00,1.56084,1.56098,1.56075,1.56089,85199999.0
2006-03-06 01:59:00,1.56095,1.56102,1.56072,1.5608,394000007.0
2006-03-06 02:00:00,1.56086,1.56094,1.56056,1.56065,166099999.0
2006-03-06 02:01:00,1.56024,1.5604,1.55991,1.55997,345800000.0
2006-03-06 02:02:00,1.55977,1.56007,1.55977,1.56001,333599997.0
2006-03-06 02:03:00,1.55965,1.55987,1.55934,1.55959,363799999.0
2006-03-06 02:04:00,1.55973,1.56003,1.55973,1.55984,350700006.0
2006-03-06 02:05:00,1.55979,1.55998,1.55969,1.55985,364300002.0
2006-03-06 02:06:00,1.55987,1.56007,1.55987,1.56005,205200002.0
2006-03-06 02:07:00,1.56,1.56016,1.55988,1.56011,590000006.0
2006-03-06 02:08:00,1.56015,1.56028,1.55991,1.56011,279199998.0
2006-03-06 02:09:00,1.56005,1.56037,1.56005,1.56021,413600003.0
2006-03-06 02:10:00,1.56034,1.56051,1.56028,1.56038,142300000.0
2006-03-06 02:11:00,1.56053,1.56056,1.56034,1.56035,377700001.0
2006-03-06 02:12:00,1.56054,1.56063,1.56035,1.56035,261800000.0
2006-03-06 02:13:00,1.5604,1.56047,1.56025,1.56029,340800003.0
2006-03-06 02:14:00,1.56039,1.56045,1.56024,1.56038,212600001.0
2006-03-06 02:15:00,1.56031,1.56053,1.56031,1.56046,177000002.0
2006-03-06 02:16:00,1.56038,1.56061,1.56037,1.56053,397400007.0
2006-03-06 02:17:00,1.56046,1.5605,1.56027,1.5605,350600001.0
2006-03-06 02:18:00,1.56044,1.56065,1.56039,1.5605,90700000.0
2006-03-06 02:19:00,1.56061,1.56068,1.56045,1.5606,489100005.0
2006-03-06 02:20:00,1.56058,1.56063,1.56045,1.56058,262499997.0
2006-03-06 02:21:00,1.5606,1.56067,1.56048,1.56054,350300001.0
2006-03-06 02:22:00,1.5606,1.56067,1.56049,1.56051,248400000.0
2006-03-06 02:23:00,1.56052,1.56052,1.5601,1.56015,141800000.0
2006-03-06 02:24:00,1.56016,1.56027,1.55995,1.56023,273999996.0
2006-03-06 02:25:00,1.56025,1.56027,1.56012,1.56016,272399998.0
2006-03-06 02:26:00,1.56003,1.56017,1.55994,1.55999,70399999.0
2006-03-06 02:27:00,1.55998,1.55998,1.55971,1.5599,237400002.0
2006-03-06 02:28:00,1.55969,1.56002,1.55969,1.5599,337300001.0
2006-03-06 02:29:00,1.55975,1.55996,1.55965,1.55995,402400005.0
2006-03-06 02:30:00,1.55984,1.5601,1.55968,1.56,189199998.0
2006-03-06 02:31:00,1.55998,1.56009,1.5599,1.55999,194900003.0
2006-03-06 02:32:00,1.56003,1.56011,1.55993,1.55995,407699999.0
2006-03-06 02:33:00,1.5601,1.5601,1.56,1.56,75099998.0
2006-03-06 02:34:00,1.56025,1.56045,1.56019,1.56045,274100002.0
2006-03-06 02:35:00,1.56046,1.56046,1.56012,1.56027,463299999.0
2006-03-06 02:36:00,1.56027,1.56036,1.56009,1.56027,266800001.0
2006-03-06 02:37:00,1.56016,1.56046,1.56016,1.56045,322100005.0
2006-03-06 02:38:00,1.56029,1.5605,1.56028,1.56042,292499999.0
2006-03-06 02:39:00,1.56031,1.56059,1.56031,1.56046,248899999.0
2006-03-06 02:40:00,1.56054,1.56059,1.5604,1.56051,310700003.0
2006-03-06 02:41:00,1.56016,1.56035,1.55998,1.56008,473500000.0
2006-03-06 02:42:00,1.56021,1.56039,1.56019,1.56039,210999997.0
2006-03-06 02:43:00,1.56045,1.56045,1.5604,1.5604,119700001.0
2006-03-06 02:44:00,1.5604,1.56045,1.5603,1.56038,151000000.0
2006-03-06 02:45:00,1.56042,1.56048,1.56035,1.5604,31600000.0
2006-03-06 02:46:00,1.56029,1.56043,1.56021,1.56037,61600000.0
2006-03-06 02:47:00,1.5604,1.56052,1.56025,1.56044,313700004.0
2006-03-06 02:48:00,1.56048,1.56063,1.56037,1.56043,243300006.0
2006-03-06 02:49:00,1.56049,1.56069,1.56041,1.56069,188900000.0
2006-03-06 02:50:00,1.5606,1.56065,1.56052,1.56058,100599996.0
2006-03-06 02:51:00,1.56063,1.56063,1.56046,1.5605,279400000.0
2006-03-06 02:52:00,1.56054,1.56054,1.56029,1.56035,154700000.0
2006-03-06 02:53:00,1.56055,1.56069,1.5605,1.56064,266799999.0
2006-03-06 02:54:00,1.56062,1.56079,1.56059,1.5606,226100001.0
2006-03-06 02:55:00,1.56044,1.56059,1.56038,1.56038,425200005.0
2006-03-06 02:56:00,1.56037,1.56055,1.56036,1.56055,184500000.0
2006-03-06 02:57:00,1.56049,1.56058,1.56028,1.5605,259400002.0
2006-03-06 02:58:00,1.56044,1.5606,1.56038,1.56049,375300004.0
2006-03-06 02:59:00,1.56043,1.56063,1.56038,1.56054,423500000.0
2006-03-06 03:00:00,1.5605,1.56062,1.5604,1.56057,324100002.0
2006-03-06 03:01:00,1.56041,1.56062,1.56041,1.56052,430600000.0
2006-03-06 03:02:00,1.56045,1.56055,1.56015,1.56015,230700003.0
2006-03-06 03:03:00,1.56055,1.56055,1.56034,1.56034,59900000.0
2006-03-06 03:04:00,1.5605,1.5605,1.56032,1.56032,45600000.0
2006-03-06 03:05:00,1.56049,1.56066,1.56043,1.56066,235799999.0
2006-03-06 03:06:00,1.56058,1.56064,1.56046,1.56056,395899999.0
2006-03-06 03:07:00,1.5605,1.56055,1.56035,1.56043,220500000.0
2006-03-06 03:08:00,1.56057,1.56066,1.56048,1.56048,312699999.0
2006-03-06 03:09:00,1.56047,1.56062,1.56042,1.56046,344999998.0
2006-03-06 03:10:00,1.56062,1.56067,1.56038,1.56057,318499998.0
2006-03-06 03:11:00,1.56058,1.56059,1.56039,1.56055,164799998.0
2006-03-06 03:12:00,1.56043,1.56062,1.56031,1.56062,384400000.0
2006-03-06 03:13:00,1.56052,1.5606,1.56039,1.56049,195200001.0
2006-03-06 03:14:00,1.56037,1.56062,1.56037,1.5606,129000000.0
2006-03-06 03:15:00,1.56054,1.56062,1.56042,1.56042,172499999.0
2006-03-06 03:16:00,1.56058,1.56066,1.56033,1.56033,319399999.0
2006-03-06 03:17:00,1.56058,1.56065,1.56045,1.56057,155800002.0
2006-03-06 03:18:00,1.56055,1.56069,1.56047,1.56058,308700000.0
2006-03-06 03:19:00,1.56065,1.56065,1.56046,1.56046,200399998.0
2006-03-06 03:20:00,1.56046,1.56065,1.56046,1.56065,194100001.0
2006-03-06 03:21:00,1.5606,1.5606,1.5605,1.5605,18400000.0
2006-03-06 03:22:00,1.56065,1.56065,1.5606,1.5606,21699999.0
2006-03-06 03:23:00,1.56049,1.56062,1.56041,1.56055,167800003.0
2006-03-06 03:24:00,1.5606,1.56073,1.56051,1.56066,270000000.0
2006-03-06 03:25:00,1.5607,1.5607,1.5606,1.5606,19400000.0
2006-03-06 03:26:00,1.56062,1.56062,1.56048,1.56048,35400000.0
2006-03-06 03:27:00,1.5605,1.5606,1.5605,1.5606,48000000.0
2006-03-06 03:28:00,1.56065,1.56065,1.56054,1.56054,160000004.0
2006-03-06 03:29:00,1.56044,1.56067,1.56044,1.56067,77500001.0
2006-03-06 03:30:00,1.56058,1.56058,1.56045,1.56046,23100000.0
2006-03-06 03:31:00,1.56055,1.56062,1.5604,1.56051,310500006.0
2006-03-06 03:32:00,1.56047,1.56064,1.56034,1.56054,217399999.0
2006-03-06 03:33:00,1.5605,1.56064,1.56044,1.56052,362300001.0
2006-03-06 03:34:00,1.56057,1.5607,1.5605,1.56067,474500004.0
2006-03-06 03:35:00,1.5605,1.5606,1.5605,1.5606,54300001.0
2006-03-06 03:36:00,1.56058,1.56065,1.56052,1.5606,108600000.0
2006-03-06 03:37:00,1.56055,1.56065,1.5604,1.56048,287400002.0
2006-03-06 03:38:00,1.5606,1.56067,1.56055,1.56063,44000000.0
2006-03-06 03:39:00,1.56049,1.5607,1.56049,1.5607,48700001.0
2006-03-06 03:40:00,1.5606,1.56069,1.56037,1.5606,406200002.0
2006-03-06 03:41:00,1.56041,1.56065,1.56041,1.56065,178700001.0
2006-03-06 03:42:00,1.56065,1.56073,1.56052,1.56057,214500003.0
2006-03-06 03:43:00,1.56054,1.5607,1.56047,1.5606,281199998.0
2006-03-06 03:44:00,1.56051,1.5607,1.5605,1.5607,251099997.0
2006-03-06 03:45:00,1.56063,1.5607,1.5605,1.56065,563999998.0
2006-03-06 03:46:00,1.56065,1.56073,1.56047,1.56065,273500007.0
2006-03-06 03:47:00,1.56056,1.56075,1.56056,1.56075,133400000.0
2006-03-06 03:48:00,1.56067,1.56085,1.56054,1.56078,295100005.0
2006-03-06 03:49:00,1.56059,1.56092,1.56059,1.5608,391900002.0
2006-03-06 03:50:00,1.56075,1.56094,1.56068,1.56088,345700000.0
2006-03-06 03:51:00,1.56087,1.56093,1.56073,1.56086,277299998.0
2006-03-06 03:52:00,1.56081,1.56081,1.56057,1.56057,127399996.0
2006-03-06 03:53:00,1.56067,1.56073,1.56045,1.56045,199800001.0
2006-03-06 03:54:00,1.5607,1.56082,1.56062,1.56078,313800000.0
2006-03-06 03:55:00,1.56071,1.56099,1.56071,1.56093,207800001.0
2006-03-06 03:56:00,1.56086,1.56099,1.56074,1.56086,264099998.0
2006-03-06 03:57:00,1.56085,1.5609,1.56085,1.5609,29600000.0
2006-03-06 03:58:00,1.56078,1.56093,1.56067,1.5608,281100002.0
2006-03-06 03:59:00,1.5608,1.56085,1.56065,1.56073,387299999.0
2006-03-06 04:00:00,1.56083,1.5609,1.56077,1.56085,62000002.0
2006-03-06 04:01:00,1.56086,1.56095,1.56069,1.5608,261200001.0
2006-03-06 04:02:00,1.56095,1.56102,1.56087,1.56095,214099999.0
2006-03-06 04:03:00,1.5609,1.56104,1.56078,1.56078,205400000.0
2006-03-06 04:04:00,1.561,1.561,1.56095,1.56095,106699997.0
2006-03-06 04:05:00,1.56094,1.56105,1.56085,1.56099,184700001.0
2006-03-06 04:06:00,1.56087,1.56104,1.56081,1.56104,379199999.0
2006-03-06 04:07:00,1.561,1.56104,1.56072,1.56094,349500003.0
2006-03-06 04:08:00,1.56093,1.561,1.56076,1.56092,257099999.0
2006-03-06 04:09:00,1.56062,1.561,1.56062,1.56097,209300000.0
2006-03-06 04:10:00,1.561,1.56104,1.56088,1.56097,191800000.0
2006-03-06 04:11:00,1.56097,1.56106,1.56081,1.56081,367400001.0
2006-03-06 04:12:00,1.56095,1.56104,1.56073,1.56085,462599995.0
2006-03-06 04:13:00,1.56098,1.56107,1.56085,1.56087,353100000.0
2006-03-06 04:14:00,1.56085,1.561,1.56077,1.561,248499999.0
2006-03-06 04:15:00,1.56083,1.56108,1.56083,1.56108,232699996.0
2006-03-06 04:16:00,1.56107,1.56117,1.56091,1.56101,278499998.0
2006-03-06 04:17:00,1.56112,1.56113,1.56102,1.56103,48000000.0
2006-03-06 04:18:00,1.56105,1.56122,1.56105,1.56105,265500002.0
2006-03-06 04:19:00,1.56095,1.56117,1.56095,1.5611,228800001.0
2006-03-06 04:20:00,1.56103,1.56122,1.56099,1.56122,252999997.0
2006-03-06 04:21:00,1.56132,1.56132,1.56112,1.5613,394399996.0
2006-03-06 04:22:00,1.5612,1.56125,1.56103,1.56107,191000004.0
2006-03-06 04:23:00,1.5612,1.5613,1.56106,1.56115,317599998.0
2006-03-06 04:24:00,1.56113,1.56129,1.56105,1.56125,275200003.0
2006-03-06 04:25:00,1.56127,1.56127,1.56095,1.56103,392999998.0
2006-03-06 04:26:00,1.56116,1.56123,1.56104,1.56116,221299997.0
2006-03-06 04:27:00,1.56115,1.56121,1.56115,1.56121,30900000.0
2006-03-06 04:28:00,1.56114,1.56114,1.56095,1.561,333800005.0
2006-03-06 04:29:00,1.56108,1.56114,1.56083,1.56105,366500003.0
2006-03-06 04:30:00,1.56108,1.56119,1.56094,1.56105,66300000.0
2006-03-06 04:31:00,1.56113,1.56128,1.56111,1.56125,150399998.0
2006-03-06 04:32:00,1.56108,1.56118,1.56103,1.56108,220499997.0
2006-03-06 04:33:00,1.5611,1.56129,1.56106,1.56122,242799999.0
2006-03-06 04:34:00,1.56118,1.56118,1.56099,1.56102,391599997.0
2006-03-06 04:35:00,1.56101,1.56117,1.56097,1.56105,296400003.0
2006-03-06 04:36:00,1.5611,1.5611,1.56097,1.56104,178900001.0
2006-03-06 04:37:00,1.5611,1.56117,1.56095,1.56095,341400002.0
2006-03-06 04:38:00,1.56106,1.56112,1.56094,1.56104,385099998.0
2006-03-06 04:39:00,1.56108,1.56111,1.56087,1.56095,252200004.0
2006-03-06 04:40:00,1.56108,1.56108,1.56088,1.56088,293000004.0
2006-03-06 04:41:00,1.56098,1.56098,1.56077,1.56077,119200001.0
2006-03-06 04:42:00,1.56097,1.56105,1.56087,1.5609,304799999.0
2006-03-06 04:43:00,1.56101,1.56113,1.56088,1.561,180699997.0
2006-03-06 04:44:00,1.56104,1.56116,1.56092,1.56113,367900003.0
2006-03-06 04:45:00,1.56102,1.56114,1.56083,1.56083,190900004.0
2006-03-06 04:46:00,1.56102,1.56108,1.56098,1.56108,95100000.0
2006-03-06 04:47:00,1.5611,1.56119,1.56094,1.56107,310700001.0
2006-03-06 04:48:00,1.5612,1.5612,1.56097,1.561,130100000.0
2006-03-06 04:49:00,1.56124,1.56128,1.56106,1.56109,361900006.0
2006-03-06 04:50:00,1.56102,1.56119,1.56093,1.56113,261300002.0
2006-03-06 04:51:00,1.56101,1.56123,1.56097,1.56097,393300000.0
2006-03-06 04:52:00,1.56113,1.56122,1.56106,1.56118,203600002.0
2006-03-06 04:53:00,1.5611,1.56127,1.56101,1.56101,99100000.0
2006-03-06 04:54:00,1.56115,1.56115,1.5609,1.56114,286300004.0
2006-03-06 04:55:00,1.56095,1.56112,1.56095,1.56112,122199998.0
2006-03-06 04:56:00,1.56102,1.56118,1.56093,1.56109,427700002.0
2006-03-06 04:57:00,1.56111,1.56115,1.56096,1.56108,256400004.0
2006-03-06 04:58:00,1.56112,1.56115,1.56095,1.561,324200003.0
2006-03-06 04:59:00,1.5611,1.5611,1.561,1.561,11200000.0
2006-03-06 05:00:00,1.561,1.56115,1.56094,1.56094,218700000.0
2006-03-06 05:01:00,1.56111,1.56115,1.56091,1.56111,298500006.0
2006-03-06 05:02:00,1.56089,1.56115,1.56089,1.5611,159899999.0
2006-03-06 05:03:00,1.56112,1.56112,1.56088,1.56088,193000002.0
2006-03-06 05:04:00,1.561,1.56108,1.56089,1.56102,112699999.0
2006-03-06 05:05:00,1.56109,1.56113,1.56092,1.56098,392000005.0
2006-03-06 05:06:00,1.561,1.56109,1.56087,1.56094,86200000.0
2006-03-06 05:07:00,1.56088,1.56095,1.56079,1.56092,355099997.0
2006-03-06 05:08:00,1.56077,1.56095,1.56073,1.56079,336300002.0
2006-03-06 05:09:00,1.56074,1.56087,1.56074,1.56087,112699999.0
2006-03-06 05:10:00,1.56072,1.56092,1.56062,1.56062,379100001.0
2006-03-06 05:11:00,1.5609,1.5609,1.56065,1.56065,167199999.0
2006-03-06 05:12:00,1.56083,1.5609,1.56067,1.56084,295400004.0
2006-03-06 05:13:00,1.56092,1.56094,1.56081,1.56086,279300004.0
2006-03-06 05:14:00,1.56095,1.56108,1.56088,1.5609,175899999.0
2006-03-06 05:15:00,1.56098,1.56098,1.56086,1.56086,63899998.0
2006-03-06 05:16:00,1.56086,1.561,1.56086,1.561,142100001.0
2006-03-06 05:17:00,1.56102,1.56113,1.56091,1.56102,355399997.0
2006-03-06 05:18:00,1.561,1.56105,1.56087,1.56089,272899998.0
2006-03-06 05:19:00,1.56084,1.56097,1.56079,1.56087,140599999.0
2006-03-06 05:20:00,1.56101,1.56101,1.56066,1.56066,161900000.0
2006-03-06 05:21:00,1.5606,1.56077,1.56048,1.56048,290700003.0
2006-03-06 05:22:00,1.56067,1.56078,1.56062,1.56077,168300001.0
2006-03-06 05:23:00,1.56082,1.5609,1.56066,1.56084,294700003.0
2006-03-06 05:24:00,1.56076,1.56096,1.56059,1.56081,396299999.0
2006-03-06 05:25:00,1.56072,1.56095,1.56072,1.56082,314800000.0
2006-03-06 05:26:00,1.56072,1.56085,1.56072,1.56085,110200000.0
2006-03-06 05:27:00,1.56056,1.56085,1.56056,1.56077,424999999.0
2006-03-06 05:28:00,1.5608,1.56085,1.5608,1.56085,5700000.0
2006-03-06 05:29:00,1.56077,1.56085,1.56073,1.56085,24400000.0
2006-03-06 05:30:00,1.56066,1.56078,1.56056,1.56072,190499999.0
2006-03-06 05:31:00,1.56078,1.56086,1.56073,1.5608,223099999.0
2006-03-06 05:32:00,1.5608,1.56087,1.56068,1.56068,470500001.0
2006-03-06 05:33:00,1.56053,1.56087,1.56053,1.56087,256799998.0
2006-03-06 05:34:00,1.5608,1.56101,1.5608,1.561,247400000.0
2006-03-06 05:35:00,1.56078,1.561,1.56076,1.561,304499997.0
2006-03-06 05:36:00,1.56079,1.56109,1.56079,1.56105,394600004.0
2006-03-06 05:37:00,1.56095,1.56105,1.56077,1.56095,363400002.0
2006-03-06 05:38:00,1.56092,1.56104,1.5608,1.56093,86999999.0
2006-03-06 05:39:00,1.56083,1.56095,1.5607,1.56075,252800002.0
2006-03-06 05:40:00,1.56094,1.56108,1.56076,1.56089,295700000.0
2006-03-06 05:41:00,1.5609,1.56095,1.56082,1.56088,135100001.0
2006-03-06 05:42:00,1.56081,1.56099,1.56076,1.56085,367900006.0
2006-03-06 05:43:00,1.56074,1.56098,1.56074,1.56095,294099999.0
2006-03-06 05:44:00,1.56095,1.56095,1.56073,1.56073,61000000.0
2006-03-06 05:45:00,1.56082,1.56095,1.56081,1.5609,293199998.0
2006-03-06 05:46:00,1.56095,1.56095,1.56077,1.56077,67100002.0
2006-03-06 05:47:00,1.56092,1.56103,1.56079,1.561,279200000.0
2006-03-06 05:48:00,1.56102,1.56107,1.56086,1.56086,448200004.0
2006-03-06 05:49:00,1.56086,1.56103,1.56069,1.56084,313500000.0
2006-03-06 05:50:00,1.56098,1.56099,1.56081,1.56088,365299996.0
2006-03-06 05:51:00,1.56102,1.56115,1.56095,1.56107,144700000.0
2006-03-06 05:52:00,1.56093,1.56115,1.56093,1.56098,364799997.0
2006-03-06 05:53:00,1.56102,1.56117,1.56094,1.56108,449300003.0
2006-03-06 05:54:00,1.56099,1.56117,1.5609,1.56105,261000002.0
2006-03-06 05:55:00,1.56105,1.56115,1.56094,1.561,203100003.0
2006-03-06 05:56:00,1.56101,1.56113,1.56101,1.56113,116400000.0
2006-03-06 05:57:00,1.5611,1.56115,1.56095,1.56108,231600005.0
2006-03-06 05:58:00,1.5611,1.5611,1.56085,1.56087,309900001.0
2006-03-06 05:59:00,1.56105,1.56105,1.56087,1.5609,269500000.0
2006-03-06 06:00:00,1.56088,1.56105,1.56078,1.56105,250800002.0
2006-03-06 06:01:00,1.56105,1.56107,1.56085,1.56088,448000000.0
2006-03-06 06:02:00,1.56093,1.56113,1.56093,1.56113,128299999.0
2006-03-06 06:03:00,1.56107,1.56132,1.56107,1.56132,324400001.0
2006-03-06 06:04:00,1.56125,1.56143,1.56112,1.56124,260100002.0
2006-03-06 06:05:00,1.56128,1.56144,1.56126,1.56137,213400000.0
2006-03-06 06:06:00,1.56144,1.56151,1.56129,1.56129,409199997.0
2006-03-06 06:07:00,1.5613,1.5613,1.56097,1.56097,207200002.0
2006-03-06 06:08:00,1.56122,1.56129,1.56098,1.56098,419400000.0
2006-03-06 06:09:00,1.56118,1.56125,1.56095,1.56108,292399997.0
2006-03-06 06:10:00,1.56098,1.56098,1.56069,1.56071,323699996.0
2006-03-06 06:11:00,1.56095,1.5611,1.56083,1.56104,273800001.0
2006-03-06 06:12:00,1.56084,1.5611,1.56084,1.5611,314600007.0
2006-03-06 06:13:00,1.56097,1.56111,1.56097,1.56111,119200000.0
2006-03-06 06:14:00,1.56105,1.56113,1.56085,1.56091,286000008.0
2006-03-06 06:15:00,1.56107,1.5611,1.56099,1.56104,123899998.0
2006-03-06 06:16:00,1.56097,1.56108,1.56087,1.56108,176400003.0
2006-03-06 06:17:00,1.56102,1.56122,1.56102,1.56122,145299999.0
2006-03-06 06:18:00,1.56115,1.56123,1.56099,1.56108,236400000.0
2006-03-06 06:19:00,1.56097,1.56112,1.56087,1.56102,281300004.0
2006-03-06 06:20:00,1.56109,1.56117,1.56099,1.56113,254400002.0
2006-03-06 06:21:00,1.56108,1.56123,1.56095,1.56104,276700001.0
2006-03-06 06:22:00,1.56116,1.56128,1.56099,1.56099,343399998.0
2006-03-06 06:23:00,1.56108,1.56136,1.56099,1.56128,541799998.0
2006-03-06 06:24:00,1.56124,1.56128,1.56103,1.5612,253900002.0
2006-03-06 06:25:00,1.56116,1.56134,1.56116,1.56125,236699998.0
2006-03-06 06:26:00,1.56135,1.56136,1.56108,1.56115,255500002.0
2006-03-06 06:27:00,1.56131,1.56134,1.56108,1.56117,235099999.0
2006-03-06 06:28:00,1.56122,1.56122,1.56088,1.56089,243300002.0
2006-03-06 06:29:00,1.56104,1.56112,1.56095,1.56105,225399999.0
2006-03-06 06:30:00,1.56093,1.56107,1.56091,1.56096,176400002.0
2006-03-06 06:31:00,1.56095,1.56104,1.56084,1.56098,175400002.0
2006-03-06 06:32:00,1.56098,1.56103,1.56088,1.56088,227699999.0
2006-03-06 06:33:00,1.56096,1.56102,1.56084,1.561,240800004.0
2006-03-06 06:34:00,1.56092,1.56103,1.56074,1.56087,174700000.0
2006-03-06 06:35:00,1.56077,1.56085,1.56066,1.56072,268700000.0
2006-03-06 06:36:00,1.56081,1.56098,1.56067,1.56067,319100001.0
2006-03-06 06:37:00,1.56066,1.56085,1.56066,1.56085,227900002.0
2006-03-06 06:38:00,1.56064,1.56082,1.56064,1.5608,171300001.0
2006-03-06 06:39:00,1.56078,1.56083,1.56064,1.56068,174100000.0
2006-03-06 06:40:00,1.56081,1.56087,1.56065,1.56065,251100001.0
2006-03-06 06:41:00,1.56078,1.56085,1.56056,1.56058,445000005.0
2006-03-06 06:42:00,1.5607,1.56088,1.5607,1.56088,296199999.0
2006-03-06 06:43:00,1.5609,1.5609,1.56066,1.56073,153500000.0
2006-03-06 06:44:00,1.56085,1.56085,1.56061,1.56074,336299995.0
2006-03-06 06:45:00,1.56092,1.56097,1.56072,1.56072,186799999.0
2006-03-06 06:46:00,1.56088,1.56094,1.5607,1.5607,348500005.0
2006-03-06 06:47:00,1.5609,1.56099,1.56079,1.56085,167100000.0
2006-03-06 06:48:00,1.56097,1.56108,1.56089,1.56096,270599999.0
2006-03-06 06:49:00,1.56093,1.56105,1.56079,1.56092,127000000.0
2006-03-06 06:50:00,1.5609,1.561,1.56077,1.56091,264399999.0
2006-03-06 06:51:00,1.56111,1.56112,1.56095,1.561,394400005.0
2006-03-06 06:52:00,1.56108,1.56108,1.56086,1.56093,259600003.0
2006-03-06 06:53:00,1.56086,1.56086,1.56068,1.56075,247500005.0
2006-03-06 06:54:00,1.56078,1.5609,1.56065,1.56071,292200002.0
2006-03-06 06:55:00,1.56087,1.56094,1.56073,1.56082,326500001.0
2006-03-06 06:56:00,1.56075,1.56087,1.56066,1.5608,350800000.0
2006-03-06 06:57:00,1.56071,1.56094,1.56069,1.56072,267199999.0
2006-03-06 06:58:00,1.5608,1.56085,1.5608,1.56085,214200002.0
2006-03-06 06:59:00,1.56079,1.56084,1.56069,1.56074,487099999.0
2006-03-06 07:00:00,1.56076,1.56082,1.56059,1.56073,464599997.0
2006-03-06 07:01:00,1.5607,1.56085,1.5607,1.56085,213200000.0
2006-03-06 07:02:00,1.5607,1.5608,1.5607,1.5608,80699999.0
2006-03-06 07:03:00,1.5608,1.5608,1.5607,1.5607,226299999.0
2006-03-06 07:04:00,1.56051,1.56085,1.56051,1.56085,396800006.0
2006-03-06 07:05:00,1.56064,1.56088,1.56064,1.5608,253600005.0
2006-03-06 07:06:00,1.56089,1.56089,1.56067,1.56087,220100001.0
2006-03-06 07:07:00,1.56084,1.56084,1.56065,1.5608,266600001.0
2006-03-06 07:08:00,1.56083,1.56083,1.56058,1.5607,162100001.0
2006-03-06 07:09:00,1.56072,1.56081,1.56052,1.56052,284500004.0
2006-03-06 07:10:00,1.56067,1.5608,1.5605,1.5608,303600003.0
2006-03-06 07:11:00,1.56058,1.56082,1.56058,1.56082,121100000.0
2006-03-06 07:12:00,1.5609,1.5609,1.56071,1.56078,91799999.0
2006-03-06 07:13:00,1.5607,1.5608,1.56056,1.56062,149700001.0
2006-03-06 07:14:00,1.56058,1.5608,1.56058,1.5608,212400000.0
2006-03-06 07:15:00,1.56075,1.56083,1.56055,1.56075,386100000.0
2006-03-06 07:16:00,1.5606,1.56083,1.5606,1.56078,342799999.0
2006-03-06 07:17:00,1.5608,1.56087,1.56067,1.56067,337900004.0
2006-03-06 07:18:00,1.56071,1.56083,1.5606,1.56067,204199999.0
2006-03-06 07:19:00,1.5608,1.56101,1.56072,1.56083,209300002.0
2006-03-06 07:20:00,1.56073,1.56096,1.56073,1.56093,356899998.0
2006-03-06 07:21:00,1.5608,1.56095,1.56076,1.56076,98399999.0
2006-03-06 07:22:00,1.56078,1.56086,1.5606,1.5608,328599997.0
2006-03-06 07:23:00,1.56067,1.5608,1.56057,1.56063,310500002.0
2006-03-06 07:24:00,1.56081,1.56081,1.5606,1.5606,413000005.0
2006-03-06 07:25:00,1.5607,1.56072,1.5605,1.56061,433400002.0
2006-03-06 07:26:00,1.5608,1.5608,1.56047,1.56063,204399999.0
2006-03-06 07:27:00,1.56063,1.56075,1.56055,1.56075,273800000.0
2006-03-06 07:28:00,1.56082,1.56082,1.56061,1.56061,246200004.0
2006-03-06 07:29:00,1.56072,1.56082,1.56064,1.56076,413699999.0
2006-03-06 07:30:00,1.56075,1.5608,1.56065,1.56074,153100001.0
2006-03-06 07:31:00,1.56071,1.56084,1.56071,1.56072,222000002.0
2006-03-06 07:32:00,1.56088,1.56092,1.56067,1.56067,221799998.0
2006-03-06 07:33:00,1.56086,1.56092,1.56072,1.56084,480899997.0
2006-03-06 07:34:00,1.56074,1.56088,1.56069,1.5608,256800000.0
2006-03-06 07:35:00,1.56065,1.56081,1.56062,1.56066,343400008.0
2006-03-06 07:36:00,1.56077,1.56078,1.56066,1.56068,152599996.0
2006-03-06 07:37:00,1.56072,1.56082,1.56061,1.56082,35500000.0
2006-03-06 07:38:00,1.5608,1.5608,1.5607,1.5607,55300002.0
2006-03-06 07:39:00,1.5608,1.56087,1.56075,1.56083,100700001.0
2006-03-06 07:40:00,1.56079,1.56091,1.56068,1.5608,242399997.0
2006-03-06 07:41:00,1.5608,1.56085,1.56051,1.56077,465300001.0
2006-03-06 07:42:00,1.5608,1.56088,1.56065,1.56084,421900000.0
2006-03-06 07:43:00,1.5608,1.56087,1.56068,1.56079,232100003.0
2006-03-06 07:44:00,1.56078,1.56085,1.5606,1.5606,286000003.0
2006-03-06 07:45:00,1.56075,1.56082,1.56064,1.56077,432600005.0
2006-03-06 07:46:00,1.56078,1.56085,1.56072,1.5608,22400000.0
2006-03-06 07:47:00,1.56071,1.56085,1.56069,1.5608,311700003.0
2006-03-06 07:48:00,1.56074,1.56085,1.56067,1.5608,392500002.0
2006-03-06 07:49:00,1.56074,1.56085,1.56071,1.5608,224300000.0
2006-03-06 07:50:00,1.5607,1.5608,1.5607,1.5608,188400004.0
2006-03-06 07:51:00,1.56075,1.56082,1.56051,1.56065,271700000.0
2006-03-06 07:52:00,1.56073,1.56082,1.56064,1.56069,172600001.0
2006-03-06 07:53:00,1.56085,1.56094,1.5608,1.56086,213600001.0
2006-03-06 07:54:00,1.56072,1.56094,1.56072,1.56087,231000001.0
2006-03-06 07:55:00,1.56083,1.56087,1.56074,1.56074,161900002.0
2006-03-06 07:56:00,1.56093,1.56093,1.56086,1.56086,83200001.0
2006-03-06 07:57:00,1.56085,1.5609,1.56085,1.5609,35900000.0
2006-03-06 07:58:00,1.56081,1.56087,1.56069,1.56087,175700003.0
2006-03-06 07:59:00,1.56087,1.56091,1.56075,1.56075,334599996.0
2006-03-06 08:00:00,1.56091,1.56093,1.56066,1.56073,286099998.0
2006-03-06 08:01:00,1.56072,1.56093,1.56068,1.56086,405700008.0
2006-03-06 08:02:00,1.56088,1.56094,1.56068,1.56082,282300000.0
2006-03-06 08:03:00,1.56072,1.56095,1.56072,1.56095,79100000.0
2006-03-06 08:04:00,1.56095,1.561,1.56081,1.56091,260700001.0
2006-03-06 08:05:00,1.56101,1.56106,1.56083,1.56097,383700000.0
2006-03-06 08:06:00,1.56095,1.561,1.56065,1.56065,310700001.0
2006-03-06 08:07:00,1.56084,1.56103,1.56081,1.561,249299999.0
2006-03-06 08:08:00,1.56083,1.56098,1.56083,1.56098,73299999.0
2006-03-06 08:09:00,1.56095,1.56101,1.56081,1.56086,145100001.0
2006-03-06 08:10:00,1.56065,1.56107,1.56065,1.561,134299997.0
2006-03-06 08:11:00,1.56098,1.56126,1.56085,1.56116,190299996.0
2006-03-06 08:12:00,1.56126,1.56126,1.56102,1.56102,72499999.0
2006-03-06 08:13:00,1.56102,1.56122,1.561,1.5612,449800002.0
2006-03-06 08:14:00,1.56108,1.56151,1.56108,1.56127,321000002.0
2006-03-06 08:15:00,1.56098,1.56114,1.56098,1.56114,98199999.0
2006-03-06 08:16:00,1.56108,1.5611,1.56082,1.56095,354800002.0
2006-03-06 08:17:00,1.561,1.56105,1.56083,1.56088,153499999.0
2006-03-06 08:18:00,1.5609,1.56098,1.5609,1.56098,18400000.0
2006-03-06 08:19:00,1.56091,1.56099,1.56075,1.56095,128100000.0
2006-03-06 08:20:00,1.56095,1.56112,1.5609,1.56112,194599997.0
2006-03-06 08:21:00,1.56093,1.56105,1.56077,1.56104,247299997.0
2006-03-06 08:22:00,1.56084,1.56098,1.56078,1.56078,200499999.0
2006-03-06 08:23:00,1.56093,1.56107,1.56081,1.56092,218600000.0
2006-03-06 08:24:00,1.56088,1.56088,1.56071,1.56071,63100000.0
2006-03-06 08:25:00,1.56093,1.56093,1.5608,1.56081,46400000.0
2006-03-06 08:26:00,1.56099,1.56103,1.56078,1.5609,406500001.0
2006-03-06 08:27:00,1.56103,1.56123,1.56089,1.56109,465499997.0
2006-03-06 08:28:00,1.56105,1.56121,1.56105,1.56119,115200000.0
2006-03-06 08:29:00,1.56113,1.56126,1.56113,1.56126,60900000.0
2006-03-06 08:30:00,1.56115,1.5612,1.56107,1.56113,44499999.0
2006-03-06 08:31:00,1.56112,1.56124,1.56097,1.56106,388300005.0
2006-03-06 08:32:00,1.5611,1.56123,1.56108,1.5612,263600001.0
2006-03-06 08:33:00,1.56129,1.56139,1.56119,1.56128,257999998.0
2006-03-06 08:34:00,1.5613,1.5613,1.56115,1.56119,257599998.0
2006-03-06 08:35:00,1.56125,1.56125,1.5612,1.5612,111000000.0
2006-03-06 08:36:00,1.56116,1.56124,1.56108,1.56109,354899994.0
2006-03-06 08:37:00,1.56117,1.5612,1.56101,1.56113,186700002.0
2006-03-06 08:38:00,1.56115,1.56118,1.56103,1.56107,98300001.0
2006-03-06 08:39:00,1.56116,1.56128,1.56111,1.56112,335600000.0
2006-03-06 08:40:00,1.56106,1.56123,1.56105,1.5612,162199999.0
2006-03-06 08:41:00,1.56116,1.56126,1.56106,1.5612,347600003.0
2006-03-06 08:42:00,1.56111,1.56134,1.56106,1.5613,389699999.0
2006-03-06 08:43:00,1.56123,1.56124,1.5611,1.56114,108599998.0
2006-03-06 08:44:00,1.5612,1.56122,1.5611,1.56115,131000000.0
2006-03-06 08:45:00,1.56125,1.5613,1.56089,1.56119,404300000.0
2006-03-06 08:46:00,1.5612,1.56122,1.56103,1.5611,170200001.0
2006-03-06 08:47:00,1.56117,1.56117,1.56093,1.56098,416799996.0
2006-03-06 08:48:00,1.5609,1.5611,1.56077,1.5611,206400001.0
2006-03-06 08:49:00,1.561,1.56108,1.56086,1.56095,215399998.0
2006-03-06 08:50:00,1.56089,1.56108,1.56085,1.56098,230100000.0
2006-03-06 08:51:00,1.56112,1.56114,1.56087,1.56091,345600000.0
2006-03-06 08:52:00,1.56105,1.56115,1.56091,1.56091,243899999.0
2006-03-06 08:53:00,1.56099,1.56109,1.56093,1.56102,215000003.0
2006-03-06 08:54:00,1.56086,1.56109,1.56086,1.56105,314899999.0
2006-03-06 08:55:00,1.56101,1.56112,1.56098,1.56105,350800003.0
2006-03-06 08:56:00,1.56107,1.56119,1.56104,1.56112,119099999.0
2006-03-06 08:57:00,1.56107,1.56119,1.56103,1.5611,228600002.0
2006-03-06 08:58:00,1.56113,1.56129,1.56102,1.56117,177900000.0
2006-03-06 08:59:00,1.56124,1.56128,1.56109,1.56109,253699995.0
2006-03-06 09:00:00,1.56123,1.5613,1.5611,1.56122,207100000.0
2006-03-06 09:01:00,1.56122,1.56128,1.56112,1.56112,168299996.0
2006-03-06 09:02:00,1.56105,1.56128,1.56105,1.56128,167000001.0
2006-03-06 09:03:00,1.56122,1.56133,1.56113,1.56119,464199997.0
2006-03-06 09:04:00,1.56125,1.56136,1.56116,1.56128,226399999.0
2006-03-06 09:05:00,1.5613,1.5614,1.56122,1.5614,153900000.0
2006-03-06 09:06:00,1.56136,1.56143,1.56123,1.56133,285699993.0
2006-03-06 09:07:00,1.56138,1.56138,1.56116,1.56124,251600000.0
2006-03-06 09:08:00,1.56139,1.56155,1.56133,1.56152,265500004.0
2006-03-06 09:09:00,1.56145,1.56162,1.56137,1.56143,380599999.0
2006-03-06 09:10:00,1.56142,1.56143,1.56132,1.56133,36800000.0
2006-03-06 09:11:00,1.56145,1.56156,1.56131,1.56135,249600002.0
2006-03-06 09:12:00,1.56134,1.56134,1.56121,1.56122,19400000.0
2006-03-06 09:13:00,1.56102,1.56124,1.56102,1.56112,303600001.0
2006-03-06 09:14:00,1.56111,1.56116,1.56097,1.56099,462400004.0
2006-03-06 09:15:00,1.56106,1.5612,1.56091,1.56096,353700002.0
2006-03-06 09:16:00,1.56092,1.561,1.56081,1.56092,183400001.0
2006-03-06 09:17:00,1.56098,1.56108,1.56082,1.561,446999998.0
2006-03-06 09:18:00,1.56096,1.56105,1.56078,1.561,389899999.0
2006-03-06 09:19:00,1.56101,1.56103,1.56083,1.56083,303600001.0
2006-03-06 09:20:00,1.56081,1.56093,1.56064,1.56064,288299998.0
2006-03-06 09:21:00,1.56066,1.5608,1.56057,1.56068,281500004.0
2006-03-06 09:22:00,1.56076,1.56078,1.5606,1.56071,320500004.0
2006-03-06 09:23:00,1.56083,1.5609,1.56071,1.5609,195900002.0
2006-03-06 09:24:00,1.56074,1.561,1.56074,1.561,286300000.0
2006-03-06 09:25:00,1.56091,1.56107,1.56091,1.56101,370099995.0
2006-03-06 09:26:00,1.56086,1.56101,1.56079,1.56098,274899995.0
2006-03-06 09:27:00,1.56095,1.56098,1.5607,1.56093,266600005.0
2006-03-06 09:28:00,1.56086,1.56099,1.5607,1.56083,360000003.0
2006-03-06 09:29:00,1.56072,1.5609,1.5607,1.5609,308400004.0
2006-03-06 09:30:00,1.56086,1.56098,1.56086,1.56095,231100002.0
2006-03-06 09:31:00,1.56091,1.56095,1.56074,1.56078,246399998.0
2006-03-06 09:32:00,1.56079,1.56093,1.5607,1.56081,403200005.0
2006-03-06 09:33:00,1.56084,1.56084,1.56057,1.56061,276500001.0
2006-03-06 09:34:00,1.56068,1.56071,1.56053,1.56065,381199996.0
2006-03-06 09:35:00,1.56077,1.56095,1.56068,1.56088,201300001.0
2006-03-06 09:36:00,1.56089,1.56098,1.56063,1.56088,388299995.0
2006-03-06 09:37:00,1.56091,1.56091,1.5607,1.56091,221800001.0
2006-03-06 09:38:00,1.56092,1.56094,1.56061,1.56073,353099996.0
2006-03-06 09:39:00,1.56068,1.56082,1.56058,1.56082,349599998.0
2006-03-06 09:40:00,1.56071,1.56081,1.56061,1.56063,181400000.0
2006-03-06 09:41:00,1.56063,1.56072,1.56047,1.56057,253100000.0
2006-03-06 09:42:00,1.56056,1.56064,1.56031,1.56049,420500001.0
2006-03-06 09:43:00,1.56048,1.56057,1.56035,1.56048,257999997.0
2006-03-06 09:44:00,1.5605,1.5605,1.56021,1.56021,345299998.0
2006-03-06 09:45:00,1.56038,1.56059,1.56036,1.56059,275300001.0
2006-03-06 09:46:00,1.56049,1.56066,1.56032,1.56055,268500003.0
2006-03-06 09:47:00,1.56045,1.56058,1.5604,1.56053,309800000.0
2006-03-06 09:48:00,1.56043,1.56059,1.56036,1.56051,327799993.0
2006-03-06 09:49:00,1.56049,1.56063,1.56042,1.56063,180199998.0
2006-03-06 09:50:00,1.56055,1.56064,1.56039,1.56062,296099997.0
2006-03-06 09:51:00,1.56054,1.56061,1.56049,1.56054,319099998.0
2006-03-06 09:52:00,1.56063,1.5607,1.56054,1.56069,306600003.0
2006-03-06 09:53:00,1.56071,1.56072,1.56032,1.56066,457800001.0
2006-03-06 09:54:00,1.56073,1.56078,1.56061,1.56061,297600001.0
2006-03-06 09:55:00,1.56075,1.56089,1.56048,1.56076,234999999.0
2006-03-06 09:56:00,1.56092,1.56093,1.56076,1.56083,325600006.0
2006-03-06 09:57:00,1.5607,1.5608,1.56041,1.5605,317899998.0
2006-03-06 09:58:00,1.56053,1.56061,1.56036,1.56051,387499994.0
2006-03-06 09:59:00,1.5605,1.56062,1.56039,1.56046,240000000.0
2006-03-06 10:00:00,1.56035,1.56051,1.56029,1.56043,297299996.0
2006-03-06 10:01:00,1.56052,1.56058,1.5604,1.56047,360000002.0
2006-03-06 10:02:00,1.56039,1.56053,1.56018,1.56038,446700002.0
2006-03-06 10:03:00,1.56041,1.56059,1.56035,1.56035,219700003.0
2006-03-06 10:04:00,1.56048,1.56053,1.56037,1.56047,385100001.0
2006-03-06 10:05:00,1.56022,1.56062,1.56022,1.56062,414600003.0
2006-03-06 10:06:00,1.56052,1.56068,1.56052,1.56068,145499999.0
2006-03-06 10:07:00,1.56071,1.56078,1.56051,1.56065,310900002.0
2006-03-06 10:08:00,1.56061,1.56077,1.56048,1.56069,397099991.0
2006-03-06 10:09:00,1.56063,1.56081,1.56053,1.56058,291599995.0
2006-03-06 10:10:00,1.56054,1.56069,1.56036,1.56049,206199999.0
2006-03-06 10:11:00,1.56039,1.56065,1.56039,1.56053,334600000.0
2006-03-06 10:12:00,1.56057,1.56063,1.56037,1.56037,419099996.0
2006-03-06 10:13:00,1.56049,1.56064,1.56033,1.56062,377899999.0
2006-03-06 10:14:00,1.56059,1.56067,1.56046,1.56064,295900000.0
2006-03-06 10:15:00,1.56058,1.56067,1.56046,1.5606,221199999.0
2006-03-06 10:16:00,1.56062,1.56071,1.56053,1.5607,440300006.0
2006-03-06 10:17:00,1.56071,1.56071,1.56046,1.56046,233000001.0
2006-03-06 10:18:00,1.56064,1.56066,1.56047,1.56066,268999997.0
2006-03-06 10:19:00,1.56051,1.56063,1.5604,1.5604,412500004.0
2006-03-06 10:20:00,1.56047,1.56065,1.56047,1.56065,93400001.0
2006-03-06 10:21:00,1.5606,1.56079,1.56048,1.56059,222200000.0
2006-03-06 10:22:00,1.56071,1.56089,1.56064,1.56078,487200001.0
2006-03-06 10:23:00,1.56062,1.5607,1.56048,1.56062,287700001.0
2006-03-06 10:24:00,1.56054,1.56062,1.5604,1.56062,138400001.0
2006-03-06 10:25:00,1.56055,1.56055,1.56008,1.56008,493300001.0
2006-03-06 10:26:00,1.56021,1.56021,1.5598,1.5598,210900002.0
2006-03-06 10:27:00,1.55992,1.55998,1.55976,1.55981,226500001.0
2006-03-06 10:28:00,1.5599,1.5599,1.55968,1.55977,285099999.0
2006-03-06 10:29:00,1.55977,1.55977,1.55958,1.55958,145000000.0
2006-03-06 10:30:00,1.5597,1.5597,1.5594,1.5594,278600002.0
2006-03-06 10:31:00,1.5594,1.55955,1.55932,1.55943,353999997.0
2006-03-06 10:32:00,1.55943,1.55959,1.55933,1.55933,383900000.0
2006-03-06 10:33:00,1.55948,1.55953,1.55931,1.55953,196900001.0
2006-03-06 10:34:00,1.55948,1.55964,1.55947,1.5596,257199999.0
2006-03-06 10:35:00,1.55971,1.55971,1.55945,1.55955,337300002.0
2006-03-06 10:36:00,1.55958,1.55981,1.55958,1.55976,336400004.0
2006-03-06 10:37:00,1.55977,1.55979,1.55957,1.5596,301799997.0
2006-03-06 10:38:00,1.55967,1.55967,1.55942,1.55943,244799999.0
2006-03-06 10:39:00,1.55957,1.55975,1.55951,1.55966,306600003.0
2006-03-06 10:40:00,1.55964,1.55981,1.55949,1.55973,178499999.0
2006-03-06 10:41:00,1.55964,1.55977,1.55949,1.55965,355000000.0
2006-03-06 10:42:00,1.55957,1.55983,1.55957,1.55972,155500002.0
2006-03-06 10:43:00,1.55973,1.55973,1.55927,1.55961,370700000.0
2006-03-06 10:44:00,1.55962,1.55962,1.55934,1.55945,347699997.0
2006-03-06 10:45:00,1.5595,1.55962,1.55939,1.5595,483400002.0
2006-03-06 10:46:00,1.55948,1.55962,1.55929,1.55953,318800001.0
2006-03-06 10:47:00,1.55953,1.55962,1.55935,1.5595,189999999.0
2006-03-06 10:48:00,1.55947,1.55961,1.55944,1.5596,463000008.0
2006-03-06 10:49:00,1.55953,1.55961,1.55938,1.55943,322200002.0
2006-03-06 10:50:00,1.55932,1.55957,1.55932,1.55943,250700000.0
2006-03-06 10:51:00,1.55932,1.55963,1.55932,1.55958,325600002.0
2006-03-06 10:52:00,1.55957,1.55958,1.55935,1.55958,220200001.0
2006-03-06 10:53:00,1.55954,1.55963,1.55946,1.55962,182199999.0
2006-03-06 10:54:00,1.55947,1.55969,1.55944,1.55967,340500003.0
2006-03-06 10:55:00,1.55954,1.5599,1.55954,1.55979,267899999.0
2006-03-06 10:56:00,1.55985,1.56,1.55968,1.56,324299997.0
2006-03-06 10:57:00,1.55988,1.56001,1.55974,1.55991,269199999.0
2006-03-06 10:58:00,1.55985,1.55994,1.55981,1.5599,159500003.0
2006-03-06 10:59:00,1.55981,1.55987,1.55967,1.55979,183000002.0
2006-03-06 11:00:00,1.5599,1.55999,1.55975,1.55975,130000002.0
2006-03-06 11:01:00,1.55992,1.56,1.5597,1.5599,223600002.0
2006-03-06 11:02:00,1.55986,1.5601,1.55986,1.5599,325500005.0
2006-03-06 11:03:00,1.55985,1.55997,1.55981,1.55996,281899997.0
2006-03-06 11:04:00,1.55984,1.56004,1.55968,1.55985,277399995.0
2006-03-06 11:05:00,1.55984,1.56004,1.55984,1.56004,151800002.0
2006-03-06 11:06:00,1.56002,1.56009,1.55996,1.55996,359300000.0
2006-03-06 11:07:00,1.55999,1.56008,1.55969,1.55983,412000001.0
2006-03-06 11:08:00,1.56003,1.56007,1.55994,1.55996,54400000.0
2006-03-06 11:09:00,1.56008,1.56013,1.55989,1.56005,179999998.0
2006-03-06 11:10:00,1.56008,1.56008,1.55989,1.55992,250900000.0
2006-03-06 11:11:00,1.56011,1.56011,1.55997,1.55997,58300000.0
2006-03-06 11:12:00,1.55989,1.56,1.5598,1.55998,348700003.0
2006-03-06 11:13:00,1.55987,1.55999,1.55977,1.55997,235100001.0
2006-03-06 11:14:00,1.5599,1.55996,1.55975,1.55987,215900000.0
2006-03-06 11:15:00,1.55988,1.56001,1.55972,1.55992,397899998.0
2006-03-06 11:16:00,1.55994,1.56012,1.55994,1.56012,149700000.0
2006-03-06 11:17:00,1.56003,1.56007,1.5599,1.55994,283600006.0
2006-03-06 11:18:00,1.55995,1.56016,1.55994,1.55994,267899999.0
2006-03-06 11:19:00,1.55992,1.56005,1.55986,1.56003,318500005.0
2006-03-06 11:20:00,1.56,1.56005,1.55983,1.55984,449099997.0
2006-03-06 11:21:00,1.5599,1.55999,1.55985,1.55995,253400003.0
2006-03-06 11:22:00,1.55985,1.55999,1.55971,1.55995,297900003.0
2006-03-06 11:23:00,1.56008,1.56008,1.5598,1.55998,194199998.0
2006-03-06 11:24:00,1.5598,1.56003,1.5598,1.55996,322099996.0
2006-03-06 11:25:00,1.5598,1.56001,1.55961,1.56001,217300003.0
2006-03-06 11:26:00,1.55997,1.56003,1.55987,1.55996,195000001.0
2006-03-06 11:27:00,1.55998,1.56004,1.55987,1.55998,317300003.0
2006-03-06 11:28:00,1.55999,1.56007,1.55987,1.55992,254799999.0
2006-03-06 11:29:00,1.56001,1.56008,1.55987,1.55987,263900001.0
2006-03-06 11:30:00,1.56002,1.56012,1.55987,1.5599,398300007.0
2006-03-06 11:31:00,1.55991,1.56005,1.55985,1.55993,217699999.0
2006-03-06 11:32:00,1.55988,1.56003,1.55981,1.55999,480899999.0
2006-03-06 11:33:00,1.55999,1.56,1.55984,1.55993,399699994.0
2006-03-06 11:34:00,1.55983,1.55995,1.55971,1.5599,377700003.0
2006-03-06 11:35:00,1.55981,1.55995,1.55971,1.5599,285000001.0
2006-03-06 11:36:00,1.55985,1.55993,1.5597,1.55985,275100002.0
2006-03-06 11:37:00,1.5597,1.55995,1.5597,1.55993,322200002.0
2006-03-06 11:38:00,1.56,1.56008,1.55997,1.56007,385700003.0
2006-03-06 11:39:00,1.55989,1.56002,1.55978,1.55999,516600002.0
2006-03-06 11:40:00,1.5598,1.56003,1.5598,1.55995,294700001.0
2006-03-06 11:41:00,1.55973,1.55993,1.55965,1.55993,483900003.0
2006-03-06 11:42:00,1.55984,1.55994,1.55967,1.55986,166599998.0
2006-03-06 11:43:00,1.55986,1.5599,1.55966,1.5597,320900001.0
2006-03-06 11:44:00,1.55971,1.55982,1.55959,1.55964,341800005.0
2006-03-06 11:45:00,1.55977,1.55979,1.55953,1.55953,347400000.0
2006-03-06 11:46:00,1.5596,1.55969,1.55949,1.55949,175300000.0
2006-03-06 11:47:00,1.55947,1.55971,1.55941,1.55968,274700000.0
2006-03-06 11:48:00,1.55971,1.55983,1.55959,1.55967,248400004.0
2006-03-06 11:49:00,1.55978,1.55998,1.55962,1.55973,430899999.0
2006-03-06 11:50:00,1.55984,1.56003,1.55984,1.56002,286299999.0
2006-03-06 11:51:00,1.55999,1.56003,1.5597,1.55983,337400001.0
2006-03-06 11:52:00,1.55972,1.56,1.55972,1.56,410399999.0
2006-03-06 11:53:00,1.55998,1.56004,1.55985,1.55994,351799997.0
2006-03-06 11:54:00,1.55991,1.56002,1.55978,1.55991,371500002.0
2006-03-06 11:55:00,1.55984,1.56001,1.55968,1.55984,345500004.0
2006-03-06 11:56:00,1.55979,1.56,1.55974,1.56,211500000.0
2006-03-06 11:57:00,1.55992,1.56,1.55979,1.55993,293200001.0
2006-03-06 11:58:00,1.55999,1.56,1.55975,1.55982,306599997.0
2006-03-06 11:59:00,1.55987,1.55994,1.55974,1.55978,310000001.0
2006-03-06 12:00:00,1.5599,1.5599,1.55965,1.55965,254299999.0
2006-03-06 12:01:00,1.55978,1.55987,1.55953,1.55953,365499996.0
2006-03-06 12:02:00,1.55953,1.55973,1.55946,1.55973,353800006.0
2006-03-06 12:03:00,1.55961,1.55971,1.5594,1.5597,305199997.0
2006-03-06 12:04:00,1.5595,1.5597,1.55946,1.55958,260900001.0
2006-03-06 12:05:00,1.55963,1.55972,1.55947,1.55958,215200004.0
2006-03-06 12:06:00,1.5597,1.5597,1.55939,1.55955,328899997.0
2006-03-06 12:07:00,1.55956,1.5597,1.55946,1.55958,253399998.0
2006-03-06 12:08:00,1.55961,1.55973,1.55951,1.55963,396800003.0
2006-03-06 12:09:00,1.55956,1.55967,1.55956,1.55967,32800000.0
2006-03-06 12:10:00,1.55972,1.55973,1.55941,1.55941,299600001.0
2006-03-06 12:11:00,1.5595,1.5597,1.55946,1.55965,380800003.0
2006-03-06 12:12:00,1.55965,1.5597,1.55951,1.55951,230699999.0
2006-03-06 12:13:00,1.55958,1.55972,1.55958,1.55972,70999999.0
2006-03-06 12:14:00,1.55965,1.55972,1.55955,1.55965,316200000.0
2006-03-06 12:15:00,1.55963,1.5597,1.55951,1.5597,326400000.0
2006-03-06 12:16:00,1.5596,1.5597,1.55947,1.55956,184599999.0
2006-03-06 12:17:00,1.55965,1.55975,1.55959,1.55975,378400001.0
2006-03-06 12:18:00,1.55962,1.55975,1.55957,1.55969,299500007.0
2006-03-06 12:19:00,1.55964,1.55973,1.55959,1.55969,323500000.0
2006-03-06 12:20:00,1.55974,1.55977,1.55952,1.55967,340400001.0
2006-03-06 12:21:00,1.55963,1.55977,1.55953,1.55977,120600003.0
2006-03-06 12:22:00,1.55976,1.55992,1.55963,1.55982,431299996.0
2006-03-06 12:23:00,1.55979,1.5599,1.55963,1.5598,283400001.0
2006-03-06 12:24:00,1.5599,1.55995,1.55979,1.55988,273100003.0
2006-03-06 12:25:00,1.55995,1.55998,1.55975,1.55984,531700002.0
2006-03-06 12:26:00,1.55974,1.55987,1.55966,1.55981,359300001.0
2006-03-06 12:27:00,1.55974,1.55987,1.55967,1.55985,376300005.0
2006-03-06 12:28:00,1.5597,1.55988,1.55951,1.55978,333900003.0
2006-03-06 12:29:00,1.55979,1.55996,1.55969,1.55993,410699998.0
2006-03-06 12:30:00,1.55996,1.55997,1.55974,1.55981,225799998.0
2006-03-06 12:31:00,1.5599,1.55998,1.55976,1.55998,269200003.0
2006-03-06 12:32:00,1.55996,1.55996,1.55967,1.55974,370999999.0
2006-03-06 12:33:00,1.55979,1.55997,1.55973,1.5599,344899999.0
2006-03-06 12:34:00,1.55989,1.56001,1.55983,1.55998,345800004.0
2006-03-06 12:35:00,1.5599,1.5601,1.55983,1.56002,233799999.0
2006-03-06 12:36:00,1.56013,1.56013,1.55996,1.55996,38900000.0
2006-03-06 12:37:00,1.5602,1.56032,1.5601,1.56025,160199999.0
2006-03-06 12:38:00,1.56033,1.56046,1.5602,1.56031,407700006.0
2006-03-06 12:39:00,1.56049,1.56054,1.56026,1.56035,261500003.0
2006-03-06 12:40:00,1.56021,1.56041,1.56014,1.5603,316600002.0
2006-03-06 12:41:00,1.56014,1.56026,1.56005,1.56018,138800000.0
2006-03-06 12:42:00,1.56017,1.56037,1.5601,1.56029,469000009.0
2006-03-06 12:43:00,1.5602,1.56036,1.5601,1.56031,293300000.0
2006-03-06 12:44:00,1.5602,1.56033,1.56001,1.56013,323100000.0
2006-03-06 12:45:00,1.56016,1.56028,1.56009,1.56025,285300005.0
2006-03-06 12:46:00,1.56036,1.56052,1.56022,1.56037,339400002.0
2006-03-06 12:47:00,1.56017,1.56041,1.56017,1.56023,258099998.0
2006-03-06 12:48:00,1.56027,1.56046,1.56014,1.56037,240200000.0
2006-03-06 12:49:00,1.56038,1.56038,1.56018,1.5603,290999998.0
2006-03-06 12:50:00,1.56013,1.56026,1.56,1.56013,222299999.0
2006-03-06 12:51:00,1.56017,1.56026,1.5601,1.5602,319700001.0
2006-03-06 12:52:00,1.5601,1.56057,1.55988,1.56034,410000000.0
2006-03-06 12:53:00,1.56039,1.56061,1.56026,1.56061,326799996.0
2006-03-06 12:54:00,1.56045,1.56063,1.56045,1.56058,119300001.0
2006-03-06 12:55:00,1.56051,1.5606,1.56038,1.56053,214900002.0
2006-03-06 12:56:00,1.56028,1.56062,1.56028,1.56062,306400002.0
2006-03-06 12:57:00,1.56058,1.56065,1.56047,1.56058,299500005.0
2006-03-06 12:58:00,1.56057,1.56067,1.56046,1.5605,359299995.0
2006-03-06 12:59:00,1.56054,1.56062,1.5604,1.56049,180499999.0
2006-03-06 13:00:00,1.56049,1.56063,1.56048,1.56058,363800003.0
2006-03-06 13:01:00,1.56056,1.56062,1.56043,1.56051,216399999.0
2006-03-06 13:02:00,1.56057,1.56063,1.56034,1.56045,353700000.0
2006-03-06 13:03:00,1.56057,1.56076,1.56051,1.56069,241199999.0
2006-03-06 13:04:00,1.56049,1.56067,1.56039,1.56052,389000003.0
2006-03-06 13:05:00,1.56043,1.56058,1.56035,1.56047,408400001.0
2006-03-06 13:06:00,1.56046,1.56062,1.56034,1.56053,219699999.0
2006-03-06 13:07:00,1.56037,1.5605,1.56022,1.56036,218499999.0
2006-03-06 13:08:00,1.5603,1.5604,1.56013,1.56022,177200005.0
2006-03-06 13:09:00,1.56007,1.56032,1.56007,1.56027,284000002.0
2006-03-06 13:10:00,1.5602,1.56037,1.5601,1.56022,238000003.0
2006-03-06 13:11:00,1.5604,1.5605,1.56027,1.56028,335500002.0
2006-03-06 13:12:00,1.56036,1.56055,1.56027,1.56044,322900003.0
2006-03-06 13:13:00,1.56034,1.56055,1.56034,1.56041,184100000.0
2006-03-06 13:14:00,1.56043,1.56056,1.56037,1.56046,305299998.0
2006-03-06 13:15:00,1.56044,1.56056,1.56034,1.56042,290800005.0
2006-03-06 13:16:00,1.56044,1.5605,1.56033,1.56038,270600002.0
2006-03-06 13:17:00,1.56058,1.56059,1.56036,1.5605,338800001.0
2006-03-06 13:18:00,1.56051,1.56062,1.56032,1.56032,365999997.0
2006-03-06 13:19:00,1.5605,1.56058,1.56036,1.56048,384500001.0
2006-03-06 13:20:00,1.56044,1.56051,1.56031,1.56048,332300001.0
2006-03-06 13:21:00,1.56053,1.56053,1.5603,1.5603,191200002.0
2006-03-06 13:22:00,1.56044,1.56059,1.56038,1.56047,344899996.0
2006-03-06 13:23:00,1.56047,1.56058,1.56016,1.56032,242400000.0
2006-03-06 13:24:00,1.56037,1.5605,1.56022,1.56042,248499999.0
2006-03-06 13:25:00,1.56039,1.56048,1.56012,1.56029,244500000.0
2006-03-06 13:26:00,1.56042,1.56065,1.56029,1.56045,147300000.0
2006-03-06 13:27:00,1.56046,1.56058,1.56032,1.56038,238499999.0
2006-03-06 13:28:00,1.56031,1.56059,1.56031,1.56057,262099999.0
2006-03-06 13:29:00,1.56034,1.56058,1.56034,1.56057,244600001.0
2006-03-06 13:30:00,1.56047,1.56072,1.56047,1.56072,278600001.0
2006-03-06 13:31:00,1.56062,1.56071,1.56053,1.56061,316500005.0
2006-03-06 13:32:00,1.56056,1.56076,1.56056,1.5607,286300001.0
2006-03-06 13:33:00,1.56074,1.5608,1.5606,1.56072,270300002.0
2006-03-06 13:34:00,1.56053,1.56076,1.56053,1.56063,399600003.0
2006-03-06 13:35:00,1.56059,1.56076,1.56055,1.56066,284500002.0
2006-03-06 13:36:00,1.56067,1.56079,1.56049,1.56073,400100002.0
2006-03-06 13:37:00,1.56073,1.56073,1.56055,1.56067,302799998.0
2006-03-06 13:38:00,1.56069,1.56069,1.56057,1.56063,221300001.0
2006-03-06 13:39:00,1.56068,1.56068,1.56044,1.5605,131300000.0
2006-03-06 13:40:00,1.56058,1.56061,1.5604,1.56043,221400000.0
2006-03-06 13:41:00,1.56056,1.56065,1.56035,1.56045,256699998.0
2006-03-06 13:42:00,1.56059,1.56062,1.56044,1.56048,241100000.0
2006-03-06 13:43:00,1.5606,1.5606,1.56039,1.56039,143000000.0
2006-03-06 13:44:00,1.56054,1.56058,1.56037,1.56046,351600001.0
2006-03-06 13:45:00,1.56051,1.56051,1.56038,1.56041,75899999.0
2006-03-06 13:46:00,1.56054,1.56059,1.56044,1.56048,312400000.0
2006-03-06 13:47:00,1.56038,1.56053,1.56024,1.56042,285799999.0
2006-03-06 13:48:00,1.56056,1.56062,1.56031,1.56049,346700000.0
2006-03-06 13:49:00,1.56066,1.56071,1.56053,1.56053,439600002.0
2006-03-06 13:50:00,1.56059,1.56063,1.56042,1.56047,438399996.0
2006-03-06 13:51:00,1.56041,1.56063,1.56041,1.56055,270399999.0
2006-03-06 13:52:00,1.56052,1.56058,1.56042,1.56056,244400000.0
2006-03-06 13:53:00,1.56056,1.56062,1.56041,1.56052,231200003.0
2006-03-06 13:54:00,1.56057,1.56058,1.56033,1.5605,336300007.0
2006-03-06 13:55:00,1.56053,1.56068,1.56042,1.56068,433899996.0
2006-03-06 13:56:00,1.56072,1.56072,1.56045,1.5606,185200001.0
2006-03-06 13:57:00,1.56066,1.56074,1.56059,1.56061,213399998.0
2006-03-06 13:58:00,1.56057,1.56078,1.56057,1.5607,197500001.0
2006-03-06 13:59:00,1.56052,1.56076,1.56052,1.56073,312000004.0
2006-03-06 14:00:00,1.5607,1.56076,1.56065,1.56074,73599999.0
2006-03-06 14:01:00,1.56077,1.56097,1.56067,1.56088,247400003.0
2006-03-06 14:02:00,1.56097,1.56097,1.56071,1.56077,505100003.0
2006-03-06 14:03:00,1.56035,1.5608,1.56035,1.56075,233000000.0
2006-03-06 14:04:00,1.56077,1.5608,1.56062,1.56067,358800002.0
2006-03-06 14:05:00,1.56086,1.56098,1.56072,1.56092,275100000.0
2006-03-06 14:06:00,1.56091,1.56103,1.56077,1.56099,352500000.0
2006-03-06 14:07:00,1.56094,1.56094,1.56072,1.5608,291899997.0
2006-03-06 14:08:00,1.56075,1.56094,1.56074,1.56087,347500007.0
2006-03-06 14:09:00,1.56086,1.56095,1.56073,1.5608,360700000.0
2006-03-06 14:10:00,1.56073,1.56085,1.56069,1.56079,273899998.0
2006-03-06 14:11:00,1.56067,1.56085,1.56065,1.56078,260199998.0
2006-03-06 14:12:00,1.56065,1.56083,1.56064,1.56077,348200000.0
2006-03-06 14:13:00,1.56077,1.56083,1.56057,1.56083,276499997.0
2006-03-06 14:14:00,1.56077,1.56077,1.56049,1.56051,231799999.0
2006-03-06 14:15:00,1.56065,1.56065,1.56055,1.56055,33600000.0
2006-03-06 14:16:00,1.56055,1.56065,1.56055,1.56065,48100001.0
2006-03-06 14:17:00,1.56054,1.5607,1.56047,1.5606,244499997.0
2006-03-06 14:18:00,1.56057,1.5607,1.56048,1.56065,424099993.0
2006-03-06 14:19:00,1.5607,1.5607,1.5605,1.56056,357700003.0
2006-03-06 14:20:00,1.56068,1.56068,1.56041,1.56062,383000000.0
2006-03-06 14:21:00,1.56058,1.56067,1.56046,1.56058,278700002.0
2006-03-06 14:22:00,1.5606,1.56067,1.56048,1.56051,288600002.0
2006-03-06 14:23:00,1.56066,1.56073,1.56052,1.56053,279599997.0
2006-03-06 14:24:00,1.56062,1.56073,1.5605,1.56065,348300002.0
2006-03-06 14:25:00,1.56064,1.56071,1.56051,1.56065,225100002.0
2006-03-06 14:26:00,1.56058,1.56067,1.56035,1.56044,359400003.0
2006-03-06 14:27:00,1.56051,1.5606,1.56031,1.5605,370099996.0
2006-03-06 14:28:00,1.5603,1.56058,1.5603,1.56052,239500003.0
2006-03-06 14:29:00,1.5604,1.56055,1.5603,1.56055,242800003.0
2006-03-06 14:30:00,1.56044,1.56052,1.56028,1.56042,343600003.0
2006-03-06 14:31:00,1.56052,1.56056,1.56024,1.56024,331599998.0
2006-03-06 14:32:00,1.56049,1.56054,1.56028,1.5604,467600006.0
2006-03-06 14:33:00,1.56038,1.56054,1.56037,1.56054,250400001.0
2006-03-06 14:34:00,1.56048,1.5605,1.56032,1.56045,396100000.0
2006-03-06 14:35:00,1.56043,1.56049,1.56011,1.56011,466600003.0
2006-03-06 14:36:00,1.56039,1.56049,1.56028,1.56041,153900000.0
2006-03-06 14:37:00,1.56047,1.56055,1.5604,1.5604,400799993.0
2006-03-06 14:38:00,1.56046,1.56053,1.56035,1.56045,275900000.0
2006-03-06 14:39:00,1.56037,1.5605,1.5603,1.56039,197300002.0
2006-03-06 14:40:00,1.56035,1.56053,1.56034,1.5605,271300003.0
2006-03-06 14:41:00,1.5605,1.56082,1.56043,1.56067,202000000.0
2006-03-06 14:42:00,1.56102,1.56102,1.56065,1.56091,420199996.0
2006-03-06 14:43:00,1.56095,1.56121,1.56094,1.56117,374499999.0
2006-03-06 14:44:00,1.56102,1.56115,1.56086,1.56099,197399998.0
2006-03-06 14:45:00,1.5611,1.56121,1.56096,1.56108,321699999.0
2006-03-06 14:46:00,1.56108,1.56118,1.56091,1.56111,363599999.0
2006-03-06 14:47:00,1.56107,1.56112,1.56092,1.56104,207799998.0
2006-03-06 14:48:00,1.56087,1.56105,1.5607,1.56095,282600002.0
2006-03-06 14:49:00,1.56083,1.56108,1.56083,1.56097,358099999.0
2006-03-06 14:50:00,1.56109,1.56109,1.56086,1.56096,500200002.0
2006-03-06 14:51:00,1.56083,1.56095,1.56064,1.56095,421900003.0
2006-03-06 14:52:00,1.56096,1.56096,1.56079,1.56082,178200000.0
2006-03-06 14:53:00,1.56089,1.56094,1.5607,1.56074,420700002.0
2006-03-06 14:54:00,1.56087,1.56099,1.56074,1.56074,175100000.0
2006-03-06 14:55:00,1.56064,1.56089,1.56064,1.56081,256800001.0
2006-03-06 14:56:00,1.56076,1.56091,1.56072,1.56085,510900006.0
2006-03-06 14:57:00,1.56082,1.56093,1.56078,1.56089,375700001.0
2006-03-06 14:58:00,1.56094,1.56094,1.56076,1.56088,274700002.0
2006-03-06 14:59:00,1.56084,1.56096,1.5607,1.5609,259699996.0
2006-03-06 15:00:00,1.5609,1.56098,1.56074,1.56078,388099999.0
2006-03-06 15:01:00,1.56094,1.56098,1.5607,1.56077,470699997.0
2006-03-06 15:02:00,1.56093,1.56095,1.56076,1.56076,298400000.0
2006-03-06 15:03:00,1.56081,1.56095,1.56081,1.5609,196199999.0
2006-03-06 15:04:00,1.56076,1.56088,1.56067,1.56082,250900000.0
2006-03-06 15:05:00,1.56063,1.56078,1.56048,1.56058,408399999.0
2006-03-06 15:06:00,1.56067,1.56076,1.56053,1.56062,188699999.0
2006-03-06 15:07:00,1.56051,1.56079,1.56051,1.56075,169100000.0
2006-03-06 15:08:00,1.56078,1.56078,1.5604,1.5604,177900002.0
2006-03-06 15:09:00,1.5607,1.56077,1.5605,1.56073,394899999.0
2006-03-06 15:10:00,1.56068,1.56072,1.56049,1.56056,235799999.0
2006-03-06 15:11:00,1.56058,1.56075,1.56055,1.56067,203300002.0
2006-03-06 15:12:00,1.5607,1.56079,1.56063,1.56065,267900004.0
2006-03-06 15:13:00,1.56068,1.56075,1.56062,1.5607,90299998.0
2006-03-06 15:14:00,1.56065,1.56065,1.56038,1.56038,92400002.0
2006-03-06 15:15:00,1.56025,1.56043,1.56017,1.5603,364600000.0
2006-03-06 15:16:00,1.56012,1.56029,1.5601,1.56029,455600003.0
2006-03-06 15:17:00,1.56025,1.56037,1.56017,1.56037,325200002.0
2006-03-06 15:18:00,1.56027,1.56043,1.56009,1.56041,271700003.0
2006-03-06 15:19:00,1.56039,1.56045,1.56028,1.56042,268700003.0
2006-03-06 15:20:00,1.56039,1.56051,1.56028,1.56038,246899999.0
2006-03-06 15:21:00,1.56025,1.56046,1.56025,1.56042,203600002.0
2006-03-06 15:22:00,1.56051,1.56054,1.56038,1.56038,82400001.0
2006-03-06 15:23:00,1.56063,1.56071,1.56038,1.56038,197799998.0
2006-03-06 15:24:00,1.5605,1.56071,1.5605,1.56058,316800001.0
2006-03-06 15:25:00,1.56073,1.56073,1.56048,1.56049,271200001.0
2006-03-06 15:26:00,1.56067,1.56076,1.56058,1.56064,195800002.0
2006-03-06 15:27:00,1.56072,1.56074,1.5606,1.56066,198699997.0
2006-03-06 15:28:00,1.56054,1.56074,1.56053,1.56058,452500005.0
2006-03-06 15:29:00,1.56073,1.56084,1.56057,1.56057,409899998.0
2006-03-06 15:30:00,1.56059,1.56077,1.56053,1.56061,229199996.0
2006-03-06 15:31:00,1.56039,1.56057,1.56037,1.56052,417000000.0
2006-03-06 15:32:00,1.5604,1.5605,1.56027,1.56037,64500000.0
2006-03-06 15:33:00,1.56047,1.56053,1.56028,1.56045,247600004.0
2006-03-06 15:34:00,1.56045,1.56065,1.56042,1.56058,373299999.0
2006-03-06 15:35:00,1.56067,1.56074,1.5605,1.56061,396100003.0
2006-03-06 15:36:00,1.56054,1.56079,1.56054,1.56071,163100005.0
2006-03-06 15:37:00,1.56072,1.56079,1.56057,1.56057,527800000.0
2006-03-06 15:38:00,1.56072,1.56075,1.56053,1.56053,228800006.0
2006-03-06 15:39:00,1.56065,1.56079,1.56049,1.56063,556300000.0
2006-03-06 15:40:00,1.56056,1.56072,1.56056,1.56072,101400001.0
2006-03-06 15:41:00,1.56043,1.56059,1.5604,1.56049,247500000.0
2006-03-06 15:42:00,1.56053,1.56055,1.56038,1.56042,208400002.0
2006-03-06 15:43:00,1.5605,1.56069,1.5605,1.56058,206600002.0
2006-03-06 15:44:00,1.56048,1.56058,1.56047,1.56051,92700000.0
2006-03-06 15:45:00,1.56058,1.56063,1.56033,1.56033,282400002.0
2006-03-06 15:46:00,1.5603,1.56064,1.5603,1.56043,204600002.0
2006-03-06 15:47:00,1.56043,1.56044,1.56019,1.56021,223699997.0
2006-03-06 15:48:00,1.56031,1.56042,1.56019,1.56024,302900010.0
2006-03-06 15:49:00,1.56013,1.56035,1.56013,1.56033,291000003.0
2006-03-06 15:50:00,1.56017,1.56044,1.56008,1.56044,273200003.0
2006-03-06 15:51:00,1.56036,1.56048,1.56022,1.56037,230699998.0
2006-03-06 15:52:00,1.56034,1.56048,1.56034,1.56034,300600001.0
2006-03-06 15:53:00,1.56033,1.56042,1.56012,1.56025,197999997.0
2006-03-06 15:54:00,1.56031,1.56043,1.56014,1.56034,206100000.0
2006-03-06 15:55:00,1.56028,1.56051,1.56028,1.56051,58200001.0
2006-03-06 15:56:00,1.56047,1.56053,1.5603,1.56046,485599999.0
2006-03-06 15:57:00,1.56032,1.56049,1.56031,1.56038,144500002.0
2006-03-06 15:58:00,1.56018,1.56037,1.56018,1.56037,214900002.0
2006-03-06 15:59:00,1.56036,1.56043,1.56027,1.56036,131800003.0
2006-03-06 16:00:00,1.56016,1.5604,1.56015,1.5604,203899999.0
2006-03-06 16:01:00,1.56027,1.56044,1.5601,1.5603,243499996.0
2006-03-06 16:02:00,1.56037,1.56058,1.56024,1.56042,230899998.0
2006-03-06 16:03:00,1.56048,1.56056,1.56025,1.5605,338900001.0
2006-03-06 16:04:00,1.56047,1.56053,1.56035,1.56046,249800000.0
2006-03-06 16:05:00,1.56051,1.56062,1.56042,1.56052,335599997.0
2006-03-06 16:06:00,1.56044,1.56062,1.56029,1.56054,374999997.0
2006-03-06 16:07:00,1.56058,1.56058,1.56023,1.56033,312600000.0
2006-03-06 16:08:00,1.56042,1.5605,1.5603,1.56041,456000002.0
2006-03-06 16:09:00,1.56035,1.56039,1.56011,1.56033,152300002.0
2006-03-06 16:10:00,1.56038,1.5605,1.56027,1.56046,409700002.0
2006-03-06 16:11:00,1.56022,1.56042,1.56016,1.56028,262999997.0
2006-03-06 16:12:00,1.56035,1.5605,1.56025,1.5604,401499998.0
2006-03-06 16:13:00,1.56011,1.56045,1.56011,1.56034,378299995.0
2006-03-06 16:14:00,1.56019,1.5604,1.56005,1.5604,310700003.0
2006-03-06 16:15:00,1.5602,1.56043,1.56,1.56023,199000002.0
2006-03-06 16:16:00,1.56025,1.56045,1.56021,1.56035,487800003.0
2006-03-06 16:17:00,1.56033,1.5604,1.5602,1.56035,296799996.0
2006-03-06 16:18:00,1.56032,1.56032,1.56009,1.56016,219500001.0
2006-03-06 16:19:00,1.5601,1.56029,1.56007,1.56021,390199997.0
2006-03-06 16:20:00,1.56017,1.56032,1.56015,1.56023,299000002.0
2006-03-06 16:21:00,1.56028,1.56028,1.56014,1.56014,107400000.0
2006-03-06 16:22:00,1.56021,1.5604,1.56017,1.56029,484000004.0
2006-03-06 16:23:00,1.56018,1.56033,1.56007,1.56017,430099998.0
2006-03-06 16:24:00,1.56018,1.5603,1.56004,1.56007,402400000.0
2006-03-06 16:25:00,1.5601,1.56015,1.56002,1.56006,148500002.0
2006-03-06 16:26:00,1.56014,1.56017,1.55982,1.55995,227400002.0
2006-03-06 16:27:00,1.55993,1.56018,1.55993,1.56008,259500000.0
2006-03-06 16:28:00,1.56,1.56014,1.55988,1.55998,228900002.0
2006-03-06 16:29:00,1.56013,1.5602,1.56005,1.56011,388900006.0
2006-03-06 16:30:00,1.55985,1.56023,1.55985,1.5602,149500003.0
2006-03-06 16:31:00,1.56013,1.56016,1.55984,1.56006,289799999.0
2006-03-06 16:32:00,1.5601,1.56018,1.56001,1.56013,340899997.0
2006-03-06 16:33:00,1.56003,1.56022,1.55997,1.56017,407400000.0
2006-03-06 16:34:00,1.55996,1.56019,1.55996,1.56005,187999999.0
2006-03-06 16:35:00,1.56012,1.56017,1.56003,1.56006,203200004.0
2006-03-06 16:36:00,1.56009,1.56025,1.56006,1.56006,263900003.0
2006-03-06 16:37:00,1.56022,1.56033,1.5601,1.5602,345299996.0
2006-03-06 16:38:00,1.56023,1.56033,1.56011,1.56026,346500004.0
2006-03-06 16:39:00,1.56017,1.5603,1.56017,1.5603,79199999.0
2006-03-06 16:40:00,1.56027,1.56027,1.56007,1.56024,182599997.0
2006-03-06 16:41:00,1.56018,1.56018,1.55995,1.55995,320500004.0
2006-03-06 16:42:00,1.56007,1.56026,1.5599,1.56011,315600000.0
2006-03-06 16:43:00,1.5599,1.56012,1.55969,1.56008,337100005.0
2006-03-06 16:44:00,1.55984,1.56,1.55976,1.55988,341800000.0
2006-03-06 16:45:00,1.55993,1.56,1.55979,1.55983,366599997.0
2006-03-06 16:46:00,1.56,1.56009,1.55992,1.56006,135100001.0
2006-03-06 16:47:00,1.55957,1.56009,1.55952,1.56007,265900004.0
2006-03-06 16:48:00,1.56016,1.56035,1.55961,1.55969,307399999.0
2006-03-06 16:49:00,1.56009,1.56009,1.55997,1.55997,120800004.0
2006-03-06 16:50:00,1.56008,1.56008,1.56003,1.56008,69700001.0
2006-03-06 16:51:00,1.55997,1.56003,1.55972,1.55972,389000000.0
2006-03-06 16:52:00,1.56,1.56005,1.55991,1.55997,164300000.0
2006-03-06 16:53:00,1.55985,1.56009,1.55985,1.55987,188100005.0
2006-03-06 16:54:00,1.55996,1.56011,1.55978,1.55981,432000000.0
2006-03-06 16:55:00,1.55993,1.56003,1.5598,1.56003,343399997.0
2006-03-06 16:56:00,1.55999,1.56004,1.55985,1.55999,220100001.0
2006-03-06 16:57:00,1.55981,1.55998,1.5598,1.55983,364999998.0
2006-03-06 16:58:00,1.55964,1.55995,1.55964,1.55985,427000002.0
2006-03-06 16:59:00,1.55969,1.56003,1.55969,1.56003,203000001.0
2006-03-06 17:00:00,1.55992,1.55993,1.55966,1.5598,298799998.0
2006-03-06 17:01:00,1.55985,1.56,1.55958,1.55988,455100004.0
2006-03-06 17:02:00,1.56006,1.56011,1.55992,1.55994,294800003.0
2006-03-06 17:03:00,1.55984,1.55993,1.55961,1.55975,377799999.0
2006-03-06 17:04:00,1.55978,1.5598,1.55936,1.55936,315400005.0
2006-03-06 17:05:00,1.55951,1.55965,1.55944,1.55958,334200000.0
2006-03-06 17:06:00,1.55947,1.55968,1.55947,1.55965,203600001.0
2006-03-06 17:07:00,1.55968,1.55975,1.55953,1.55964,319599999.0
2006-03-06 17:08:00,1.55962,1.5598,1.55955,1.55976,223899999.0
2006-03-06 17:09:00,1.55976,1.55977,1.55957,1.55957,446500008.0
2006-03-06 17:10:00,1.55958,1.55966,1.55947,1.55947,281300000.0
2006-03-06 17:11:00,1.55978,1.55986,1.55956,1.55956,214099999.0
2006-03-06 17:12:00,1.55976,1.55984,1.55963,1.55972,399499997.0
2006-03-06 17:13:00,1.55975,1.55975,1.55951,1.55955,341600004.0
2006-03-06 17:14:00,1.5596,1.55972,1.55952,1.55962,247500000.0
2006-03-06 17:15:00,1.55971,1.55988,1.55967,1.55981,306100002.0
2006-03-06 17:16:00,1.55988,1.56012,1.55976,1.55997,434499996.0
2006-03-06 17:17:00,1.55999,1.5602,1.55997,1.56017,339200002.0
2006-03-06 17:18:00,1.56009,1.56021,1.55997,1.56015,284100002.0
2006-03-06 17:19:00,1.56015,1.56022,1.55994,1.56013,352500003.0
2006-03-06 17:20:00,1.56017,1.56021,1.56003,1.56006,218799999.0
2006-03-06 17:21:00,1.56021,1.56021,1.56001,1.56015,341800002.0
2006-03-06 17:22:00,1.55999,1.56024,1.55995,1.56024,219600001.0
2006-03-06 17:23:00,1.56011,1.56023,1.56005,1.56012,298800001.0
2006-03-06 17:24:00,1.56003,1.56012,1.5598,1.55994,296100003.0
2006-03-06 17:25:00,1.56,1.56013,1.55992,1.56006,151599998.0
2006-03-06 17:26:00,1.56013,1.56025,1.56011,1.56025,104500002.0
2006-03-06 17:27:00,1.56032,1.5604,1.56017,1.56021,285999998.0
2006-03-06 17:28:00,1.56034,1.56037,1.56006,1.56023,344900003.0
2006-03-06 17:29:00,1.56021,1.56029,1.56015,1.56024,137600002.0
2006-03-06 17:30:00,1.56014,1.56031,1.56004,1.56017,531800004.0
2006-03-06 17:31:00,1.56008,1.56025,1.56001,1.5602,410799999.0
2006-03-06 17:32:00,1.55995,1.56025,1.55995,1.56025,154099997.0
2006-03-06 17:33:00,1.56023,1.56034,1.56015,1.56022,225700000.0
2006-03-06 17:34:00,1.56024,1.56032,1.56007,1.5602,215800002.0
2006-03-06 17:35:00,1.56004,1.56022,1.55999,1.56003,306199996.0
2006-03-06 17:36:00,1.56007,1.56024,1.5599,1.56016,417500000.0
2006-03-06 17:37:00,1.56003,1.56028,1.56003,1.5602,239299997.0
2006-03-06 17:38:00,1.56002,1.56013,1.55996,1.56013,199800000.0
2006-03-06 17:39:00,1.56011,1.56024,1.56002,1.56013,80600000.0
2006-03-06 17:40:00,1.56003,1.56032,1.56003,1.56029,216000001.0
2006-03-06 17:41:00,1.56023,1.56033,1.56015,1.56024,209500001.0
2006-03-06 17:42:00,1.56032,1.56033,1.56012,1.56028,390400007.0
2006-03-06 17:43:00,1.56007,1.56036,1.56007,1.56024,213700001.0
2006-03-06 17:44:00,1.56014,1.56031,1.55995,1.56022,216800003.0
2006-03-06 17:45:00,1.56023,1.56039,1.56014,1.56014,403200003.0
2006-03-06 17:46:00,1.56004,1.56029,1.56004,1.56027,283900005.0
2006-03-06 17:47:00,1.56024,1.56031,1.56017,1.56023,115800001.0
2006-03-06 17:48:00,1.5603,1.56035,1.56013,1.56023,198400000.0
2006-03-06 17:49:00,1.56028,1.56043,1.5601,1.56028,549500007.0
2006-03-06 17:50:00,1.56025,1.56037,1.56016,1.56028,263999996.0
2006-03-06 17:51:00,1.56021,1.56033,1.56009,1.56025,181000003.0
2006-03-06 17:52:00,1.56022,1.56033,1.56007,1.56033,178400000.0
2006-03-06 17:53:00,1.56009,1.56036,1.56009,1.56025,360500000.0
2006-03-06 17:54:00,1.56032,1.56045,1.56019,1.56023,333899999.0
2006-03-06 17:55:00,1.56035,1.56044,1.56025,1.56044,259300003.0
2006-03-06 17:56:00,1.56019,1.56035,1.56012,1.56025,159900002.0
2006-03-06 17:57:00,1.56019,1.56039,1.56019,1.5603,442300003.0
2006-03-06 17:58:00,1.56006,1.56039,1.56006,1.56039,177700000.0
2006-03-06 17:59:00,1.56021,1.56053,1.56017,1.56048,278400002.0
2006-03-06 18:00:00,1.56037,1.56054,1.56037,1.56047,150700000.0
2006-03-06 18:01:00,1.5606,1.5606,1.5606,1.5606,1885900003.0
2006-03-06 18:02:00,1.5605,1.5607,1.5605,1.5607,1885900003.0
2006-03-06 18:03:00,1.5608,1.5608,1.5607,1.5607,1885900003.0
2006-03-06 18:04:00,1.5606,1.5608,1.5605,1.5606,1885900003.0
2006-03-06 18:05:00,1.5605,1.5607,1.5605,1.5606,1885900003.0
2006-03-06 18:06:00,1.5607,1.5607,1.5605,1.5605,1885900003.0
2006-03-06 18:07:00,1.5606,1.5607,1.5605,1.5605,1885900003.0
2006-03-06 18:08:00,1.5606,1.5606,1.5606,1.5606,1885900003.0
2006-03-06 18:09:00,1.56061,1.56091,1.56056,1.56085,1885900003.0
2006-03-06 18:10:00,1.56085,1.56092,1.56066,1.56075,2106100004.0
2006-03-06 18:11:00,1.56075,1.56087,1.5606,1.5607,1514100007.0
2006-03-06 18:12:00,1.56076,1.56083,1.5606,1.5607,1981699990.0
2006-03-06 18:13:00,1.56071,1.56081,1.56054,1.56067,1512199991.0
2006-03-06 18:14:00,1.5604,1.5605,1.5604,1.5605,898200004.0
2006-03-06 18:15:00,1.56073,1.56077,1.56053,1.56077,898200004.0
2006-03-06 18:16:00,1.5604,1.5605,1.5604,1.5605,1697899990.0
2006-03-06 18:17:00,1.56076,1.56077,1.56044,1.56059,1697899990.0
2006-03-06 18:18:00,1.56059,1.56087,1.56059,1.56078,896000001.0
2006-03-06 18:19:00,1.56084,1.56087,1.56059,1.56067,1908499996.0
2006-03-06 18:20:00,1.56078,1.56078,1.56054,1.5606,1887900012.0
2006-03-06 18:21:00,1.56071,1.56081,1.56059,1.56072,753699999.0
2006-03-06 18:22:00,1.56071,1.56071,1.56057,1.56057,696499997.0
2006-03-06 18:23:00,1.5603,1.5604,1.5603,1.5603,1162000009.0
2006-03-06 18:24:00,1.5602,1.5603,1.5602,1.5603,1162000009.0
2006-03-06 18:25:00,1.5602,1.5602,1.5602,1.5602,1162000009.0
2006-03-06 18:26:00,1.5603,1.5603,1.5602,1.5602,1162000009.0
2006-03-06 18:27:00,1.56088,1.56093,1.56063,1.56073,1162000009.0
2006-03-06 18:29:00,1.56053,1.56073,1.56053,1.56065,1709800003.0
2006-03-06 18:30:00,1.56059,1.56063,1.56037,1.56045,1141099993.0
2006-03-06 18:31:00,1.56058,1.56069,1.56049,1.56063,988100010.0
2006-03-06 18:32:00,1.56063,1.56065,1.56032,1.56035,1621700002.0
2006-03-06 18:33:00,1.5603,1.5604,1.5603,1.5604,1693499991.0
2006-03-06 18:34:00,1.5603,1.5603,1.5603,1.5603,1693499991.0
2006-03-06 18:35:00,1.5604,1.56058,1.56036,1.56051,1693499991.0
2006-03-06 18:36:00,1.56062,1.56064,1.56038,1.56055,1435399989.0
2006-03-06 18:37:00,1.56052,1.56059,1.56032,1.56051,2033000006.0
2006-03-06 18:38:00,1.56052,1.56058,1.56031,1.56035,1520899999.0
2006-03-06 18:39:00,1.5606,1.56063,1.56047,1.56047,1984500015.0
2006-03-06 18:40:00,1.5602,1.5603,1.5602,1.5602,1122300002.0
2006-03-06 18:41:00,1.56039,1.56045,1.56024,1.56029,1122300002.0
2006-03-06 18:42:00,1.56038,1.56048,1.56014,1.5604,1361000001.0
2006-03-06 18:43:00,1.56045,1.56045,1.56029,1.56036,445200002.0
2006-03-06 18:44:00,1.56043,1.56043,1.56002,1.56032,955100000.0
2006-03-06 18:45:00,1.56016,1.56038,1.56007,1.56038,590100003.0
2006-03-06 18:46:00,1.56043,1.56067,1.56041,1.56059,363299999.0
2006-03-06 18:47:00,1.56056,1.56074,1.56052,1.56074,460200000.0
2006-03-06 18:48:00,1.56077,1.56092,1.56068,1.56075,1286599999.0
2006-03-06 18:49:00,1.56089,1.56089,1.56069,1.5608,458599998.0
2006-03-06 18:50:00,1.56074,1.56089,1.56067,1.56083,706900001.0
2006-03-06 18:51:00,1.56063,1.5608,1.56032,1.56044,1274099996.0
2006-03-06 18:52:00,1.56039,1.56047,1.56028,1.56041,1398200004.0
2006-03-06 18:53:00,1.56035,1.56055,1.56032,1.56052,1348900005.0
2006-03-06 18:54:00,1.56035,1.56057,1.56035,1.56049,768400003.0
2006-03-06 18:55:00,1.56054,1.56076,1.56038,1.56038,1561599999.0
2006-03-06 18:56:00,1.56048,1.56048,1.5602,1.5604,784599993.0
2006-03-06 18:57:00,1.56047,1.56057,1.5604,1.56055,814899997.0
2006-03-06 18:58:00,1.56057,1.56058,1.56037,1.56041,1121299996.0
2006-03-06 18:59:00,1.56039,1.56055,1.56036,1.56045,1614700008.0
2006-03-06 19:00:00,1.56036,1.56058,1.56036,1.56057,542800005.0
2006-03-06 19:01:00,1.56062,1.56062,1.56036,1.56047,361999999.0
2006-03-06 19:02:00,1.5604,1.56072,1.5604,1.56072,863099997.0
2006-03-06 19:03:00,1.56061,1.56072,1.56056,1.56065,545300003.0
2006-03-06 19:04:00,1.56068,1.56073,1.56049,1.56055,293900000.0
2006-03-06 19:05:00,1.56056,1.56069,1.56044,1.56058,629900006.0
2006-03-06 19:06:00,1.56058,1.56061,1.56037,1.56037,1923699995.0
2006-03-06 19:07:00,1.56045,1.56063,1.56033,1.56033,917500002.0
2006-03-06 19:08:00,1.56043,1.56062,1.56043,1.56054,1385599996.0
2006-03-06 19:09:00,1.56055,1.56063,1.56043,1.56043,1623699998.0
2006-03-06 19:10:00,1.56053,1.56064,1.56041,1.56055,825999998.0
2006-03-06 19:11:00,1.56045,1.56059,1.56038,1.56038,1313699999.0
2006-03-06 19:12:00,1.56047,1.56051,1.56032,1.56037,1045399999.0
2006-03-06 19:13:00,1.56045,1.5605,1.56028,1.56043,424300001.0
2006-03-06 19:14:00,1.56037,1.56052,1.56037,1.5605,451099998.0
2006-03-06 19:15:00,1.56043,1.56053,1.56038,1.56047,1488900005.0
2006-03-06 19:16:00,1.56046,1.56047,1.56029,1.56029,351600003.0
2006-03-06 19:17:00,1.56053,1.56062,1.56033,1.56033,771700002.0
2006-03-06 19:18:00,1.56051,1.56051,1.56026,1.56026,658100001.0
2006-03-06 19:19:00,1.56033,1.56041,1.56018,1.5603,933400007.0
2006-03-06 19:20:00,1.56043,1.56043,1.56015,1.56015,1325000004.0
2006-03-06 19:21:00,1.5602,1.56032,1.56007,1.5602,1051699999.0
2006-03-06 19:22:00,1.56033,1.56043,1.56023,1.56043,153900000.0
2006-03-06 19:23:00,1.56025,1.56037,1.5601,1.56025,679400004.0
2006-03-06 19:24:00,1.56027,1.56035,1.56013,1.56028,545600006.0
2006-03-06 19:25:00,1.56021,1.56035,1.56014,1.56027,949799997.0
2006-03-06 19:26:00,1.56021,1.56032,1.56004,1.56025,978300002.0
2006-03-06 19:27:00,1.56029,1.56035,1.56011,1.56011,1308799998.0
2006-03-06 19:28:00,1.56011,1.5603,1.56011,1.56023,396400001.0
2006-03-06 19:29:00,1.56011,1.56033,1.56002,1.56017,780900005.0
2006-03-06 19:31:00,1.56027,1.56037,1.5601,1.56015,1182799997.0
2006-03-06 19:32:00,1.56016,1.56035,1.56015,1.56027,566600001.0
2006-03-06 19:33:00,1.56028,1.56039,1.56014,1.56014,958199999.0
2006-03-06 19:34:00,1.56031,1.56042,1.56009,1.56018,1666799998.0
2006-03-06 19:35:00,1.5602,1.56034,1.56004,1.56032,1117900000.0
2006-03-06 19:36:00,1.56026,1.56039,1.56012,1.56027,802400001.0
2006-03-06 19:37:00,1.5602,1.56037,1.5602,1.56035,170799999.0
2006-03-06 19:38:00,1.56027,1.56035,1.56013,1.56031,722199995.0
2006-03-06 19:39:00,1.56014,1.56035,1.56004,1.5602,968600001.0
2006-03-06 19:40:00,1.56022,1.56022,1.56003,1.56003,674400004.0
2006-03-06 19:41:00,1.56009,1.56031,1.56009,1.56031,365000005.0
2006-03-06 19:42:00,1.5603,1.56042,1.56024,1.56035,575899998.0
2006-03-06 19:43:00,1.56035,1.5604,1.56021,1.5603,525099995.0
2006-03-06 19:44:00,1.56031,1.56044,1.56023,1.56039,1024199988.0
2006-03-06 19:45:00,1.56033,1.56033,1.56008,1.56018,187200001.0
2006-03-06 19:46:00,1.56021,1.56036,1.56008,1.56012,888900000.0
2006-03-06 19:47:00,1.56009,1.56038,1.56009,1.56028,267600005.0
2006-03-06 19:48:00,1.56025,1.56032,1.56016,1.56016,662500002.0
2006-03-06 19:49:00,1.56017,1.56018,1.55997,1.5601,1096100000.0
2006-03-06 19:50:00,1.5599,1.56005,1.5599,1.55999,178299997.0
2006-03-06 19:51:00,1.55987,1.56006,1.55983,1.55988,617500003.0
2006-03-06 19:52:00,1.55979,1.55979,1.55956,1.55967,256499999.0
2006-03-06 19:53:00,1.5598,1.55983,1.55964,1.55964,539900000.0
2006-03-06 19:54:00,1.55979,1.55979,1.55963,1.55963,347200000.0
2006-03-06 19:55:00,1.55963,1.55972,1.55949,1.55965,539800003.0
2006-03-06 19:56:00,1.55966,1.55972,1.55944,1.55961,1135699995.0
2006-03-06 19:57:00,1.55962,1.55973,1.55953,1.55968,1113800003.0
2006-03-06 19:58:00,1.55969,1.55976,1.55952,1.55955,1685600000.0
2006-03-06 19:59:00,1.55955,1.5598,1.55955,1.55965,1068700004.0
2006-03-06 20:00:00,1.55983,1.56013,1.5598,1.55987,569300004.0
2006-03-06 20:01:00,1.55988,1.56002,1.55976,1.5598,576800000.0
2006-03-06 20:02:00,1.55994,1.56009,1.55983,1.55997,412500004.0
2006-03-06 20:03:00,1.56007,1.5601,1.55993,1.56002,375199998.0
2006-03-06 20:04:00,1.55999,1.56017,1.55993,1.56017,236600003.0
2006-03-06 20:05:00,1.56005,1.56015,1.55998,1.56012,471100000.0
2006-03-06 20:06:00,1.56009,1.56018,1.56009,1.56015,298000000.0
2006-03-06 20:07:00,1.56006,1.56023,1.56003,1.56023,269200006.0
2006-03-06 20:08:00,1.5602,1.5603,1.56008,1.56016,1370300001.0
2006-03-06 20:09:00,1.56004,1.56024,1.56001,1.56017,280100001.0
2006-03-06 20:10:00,1.56011,1.5602,1.56003,1.56007,276499998.0
2006-03-06 20:11:00,1.56003,1.56017,1.5598,1.55985,897400005.0
2006-03-06 20:12:00,1.5599,1.55999,1.5598,1.55984,324999998.0
2006-03-06 20:13:00,1.55993,1.56005,1.55975,1.55986,1847200007.0
2006-03-06 20:14:00,1.56,1.56008,1.55986,1.55989,557199998.0
2006-03-06 20:15:00,1.55986,1.5601,1.55986,1.56004,1248199995.0
2006-03-06 20:16:00,1.56007,1.56031,1.56003,1.56019,1730700002.0
2006-03-06 20:17:00,1.56016,1.56026,1.55997,1.56026,342000001.0
2006-03-06 20:18:00,1.56022,1.56029,1.56013,1.56022,450300001.0
2006-03-06 20:19:00,1.5599,1.5599,1.5599,1.5599,656799997.0
2006-03-06 20:21:00,1.56021,1.56045,1.56021,1.56033,656799997.0
2006-03-06 20:22:00,1.5603,1.56037,1.56018,1.56029,551699997.0
2006-03-06 20:23:00,1.56014,1.56035,1.56014,1.5602,1023600001.0
2006-03-06 20:24:00,1.56024,1.56033,1.56008,1.5602,623400007.0
2006-03-06 20:25:00,1.5601,1.56027,1.55997,1.56018,1023900001.0
2006-03-06 20:26:00,1.56017,1.56026,1.56015,1.56022,267399997.0
2006-03-06 20:27:00,1.5602,1.5603,1.56012,1.5603,425900000.0
2006-03-06 20:28:00,1.5598,1.5598,1.5597,1.5597,1629700002.0
2006-03-06 20:29:00,1.56027,1.56032,1.56001,1.56018,1629700002.0
2006-03-06 20:30:00,1.5598,1.5598,1.5597,1.5597,549799997.0
2006-03-06 20:31:00,1.5598,1.5598,1.5598,1.5598,549799997.0
2006-03-06 20:32:00,1.5599,1.56,1.5598,1.5599,549799997.0
2006-03-06 20:33:00,1.5603,1.56035,1.56007,1.56007,549799997.0
2006-03-06 20:34:00,1.56004,1.56025,1.56002,1.56021,348500005.0
2006-03-06 20:35:00,1.56005,1.56028,1.56004,1.56016,573000006.0
2006-03-06 20:36:00,1.56025,1.56033,1.56001,1.56026,536800000.0
2006-03-06 20:37:00,1.56017,1.56028,1.56,1.56015,1071999997.0
2006-03-06 20:38:00,1.56002,1.56025,1.55999,1.56019,1894500004.0
2006-03-06 20:39:00,1.56017,1.56024,1.55997,1.55997,1275099998.0
2006-03-06 20:40:00,1.56011,1.56029,1.56006,1.5602,1218800011.0
2006-03-06 20:41:00,1.56009,1.56027,1.55996,1.56,450400002.0
2006-03-06 20:42:00,1.56019,1.56026,1.55996,1.55996,302700002.0
2006-03-06 20:43:00,1.56025,1.56035,1.56007,1.56007,651500000.0
2006-03-06 20:44:00,1.56015,1.56024,1.55993,1.55995,1409199994.0
2006-03-06 20:45:00,1.5601,1.56012,1.55992,1.55992,1028000000.0
2006-03-06 20:46:00,1.56015,1.56015,1.5598,1.56002,268700003.0
2006-03-06 20:47:00,1.56011,1.56017,1.55987,1.56,846100004.0
2006-03-06 20:48:00,1.55993,1.56028,1.55993,1.56017,1393600004.0
2006-03-06 20:49:00,1.56,1.56028,1.55999,1.56028,834000004.0
2006-03-06 20:50:00,1.56023,1.56032,1.56011,1.56027,1785700011.0
2006-03-06 20:51:00,1.56022,1.56025,1.56008,1.5601,417200000.0
2006-03-06 20:52:00,1.56025,1.56033,1.56013,1.56018,1688300011.0
2006-03-06 20:53:00,1.56005,1.5602,1.56004,1.56015,1386300003.0
2006-03-06 20:54:00,1.56012,1.5602,1.56001,1.56005,872300003.0
2006-03-06 20:55:00,1.56015,1.56015,1.56005,1.56005,666299998.0
2006-03-06 20:56:00,1.5603,1.5603,1.5599,1.56,1315300002.0
2006-03-06 20:57:00,1.5601,1.5601,1.56,1.56,1315300002.0
2006-03-06 20:58:00,1.5601,1.5601,1.56,1.5601,1315300002.0
2006-03-06 20:59:00,1.56,1.5601,1.56,1.56,1315300002.0
2006-03-06 21:00:00,1.5599,1.56,1.5598,1.56,1315300002.0
2006-03-06 21:01:00,1.5601,1.5602,1.56,1.5601,1315300002.0
2006-03-06 21:02:00,1.56013,1.56019,1.55998,1.56002,1315300002.0
2006-03-06 21:03:00,1.56,1.56019,1.55991,1.56005,1514699997.0
2006-03-06 21:04:00,1.56002,1.56002,1.55978,1.55978,330600000.0
2006-03-06 21:05:00,1.55992,1.56007,1.55985,1.56,836199997.0
2006-03-06 21:06:00,1.55975,1.56008,1.55971,1.55989,392299998.0
2006-03-06 21:07:00,1.56,1.56003,1.55987,1.55992,435099999.0
2006-03-06 21:08:00,1.55992,1.56003,1.55983,1.55998,287799999.0
2006-03-06 21:09:00,1.5599,1.56001,1.55979,1.55979,596600003.0
2006-03-06 21:10:00,1.55998,1.56002,1.55986,1.55994,1246799992.0
2006-03-06 21:11:00,1.55998,1.55998,1.5598,1.55992,891500002.0
2006-03-06 21:12:00,1.55981,1.55991,1.5597,1.55982,268000000.0
2006-03-06 21:13:00,1.55965,1.55983,1.55964,1.55983,1092800006.0
2006-03-06 21:14:00,1.55982,1.55987,1.55963,1.5598,759900002.0
2006-03-06 21:15:00,1.55987,1.55987,1.55956,1.55957,905300005.0
2006-03-06 21:16:00,1.55967,1.55984,1.55952,1.55964,817000006.0
2006-03-06 21:17:00,1.5596,1.55978,1.55956,1.55967,1447899992.0
2006-03-06 21:18:00,1.55973,1.55985,1.55951,1.55968,708099991.0
2006-03-06 21:19:00,1.55977,1.55982,1.55959,1.55961,529499999.0
2006-03-06 21:20:00,1.5603,1.5603,1.5602,1.5603,2036200016.0
2006-03-06 21:21:00,1.5604,1.5604,1.5603,1.5603,2036200016.0
2006-03-06 21:22:00,1.5598,1.55997,1.55963,1.55977,2036200016.0
2006-03-06 21:23:00,1.55978,1.5598,1.55949,1.55955,1386999995.0
2006-03-06 21:24:00,1.55966,1.55979,1.55961,1.55966,586400001.0
2006-03-06 21:25:00,1.55959,1.55976,1.55922,1.55952,1564500002.0
2006-03-06 21:26:00,1.55946,1.55968,1.55946,1.55968,476800000.0
2006-03-06 21:27:00,1.55969,1.55975,1.55961,1.55971,454900005.0
2006-03-06 21:28:00,1.55958,1.55974,1.55951,1.55963,570300003.0
2006-03-06 21:29:00,1.55952,1.55969,1.55945,1.55964,480699998.0
2006-03-06 21:30:00,1.55964,1.55965,1.55946,1.55961,399400000.0
2006-03-06 21:31:00,1.55947,1.55968,1.55945,1.55968,514999999.0
2006-03-06 21:32:00,1.55966,1.55993,1.55964,1.55983,1781300004.0
2006-03-06 21:33:00,1.55989,1.56,1.55973,1.55994,157300000.0
2006-03-06 21:34:00,1.55985,1.56003,1.55981,1.5599,1335300000.0
2006-03-06 21:35:00,1.55978,1.55989,1.55969,1.55987,876100006.0
2006-03-06 21:36:00,1.55993,1.55993,1.55968,1.55975,223600003.0
2006-03-06 21:37:00,1.55986,1.55991,1.55975,1.55975,509300002.0
2006-03-06 21:38:00,1.55974,1.55991,1.55973,1.55987,270599998.0
2006-03-06 21:39:00,1.55971,1.55985,1.55949,1.5596,346199999.0
2006-03-06 21:40:00,1.55968,1.55982,1.55956,1.55968,494700000.0
2006-03-06 21:41:00,1.55951,1.55968,1.55945,1.55964,651799999.0
2006-03-06 21:42:00,1.55963,1.55969,1.55945,1.55945,541200008.0
2006-03-06 21:43:00,1.55949,1.55964,1.55944,1.55958,1202200004.0
2006-03-06 21:44:00,1.55959,1.55969,1.55946,1.55964,1225599996.0
2006-03-06 21:45:00,1.55951,1.55975,1.55947,1.55969,568500000.0
2006-03-06 21:46:00,1.55967,1.55983,1.55957,1.55962,1382400012.0
2006-03-06 21:47:00,1.55965,1.55973,1.55954,1.55956,1136899998.0
2006-03-06 21:48:00,1.55963,1.55973,1.55952,1.55965,377399998.0
2006-03-06 21:49:00,1.55972,1.55978,1.55955,1.55956,1039599999.0
2006-03-06 21:50:00,1.55962,1.55979,1.55957,1.55979,274700005.0
2006-03-06 21:51:00,1.55973,1.55992,1.55972,1.55982,486500004.0
2006-03-06 21:52:00,1.55981,1.55996,1.55967,1.55983,1654400007.0
2006-03-06 21:53:00,1.5599,1.55996,1.55977,1.55986,639699998.0
2006-03-06 21:54:00,1.5599,1.55997,1.55973,1.55981,347600004.0
2006-03-06 21:55:00,1.55978,1.5601,1.55978,1.5601,542399999.0
2006-03-06 21:56:00,1.56017,1.56017,1.55984,1.55992,646100002.0
2006-03-06 21:57:00,1.55993,1.56004,1.55985,1.55997,747199999.0
2006-03-06 21:58:00,1.56,1.56005,1.55983,1.55998,704600004.0
2006-03-06 21:59:00,1.55993,1.56003,1.55983,1.56,1117899999.0
2006-03-06 22:00:00,1.55991,1.56,1.55976,1.55985,658000005.0
2006-03-06 22:01:00,1.56005,1.56019,1.56004,1.56015,237600001.0
2006-03-06 22:02:00,1.56005,1.56013,1.55987,1.56003,1213300001.0
2006-03-06 22:03:00,1.56011,1.56022,1.56004,1.56009,401400002.0
2006-03-06 22:04:00,1.56004,1.5601,1.55985,1.55999,901700001.0
2006-03-06 22:05:00,1.56008,1.56014,1.56003,1.56007,404699996.0
2006-03-06 22:06:00,1.56006,1.56017,1.55991,1.56007,671600001.0
2006-03-06 22:07:00,1.56001,1.56013,1.55992,1.56006,131000001.0
2006-03-06 22:08:00,1.56011,1.56015,1.55997,1.56013,469200000.0
2006-03-06 22:09:00,1.56004,1.56015,1.55994,1.5601,344299998.0
2006-03-06 22:10:00,1.56018,1.56026,1.56003,1.56003,249900002.0
2006-03-06 22:11:00,1.56023,1.56023,1.56003,1.56013,212899999.0
2006-03-06 22:12:00,1.56016,1.56027,1.5601,1.56013,726299996.0
2006-03-06 22:13:00,1.56014,1.56021,1.5599,1.56005,388300003.0
2006-03-06 22:14:00,1.56011,1.56028,1.56003,1.56025,357500005.0
2006-03-06 22:15:00,1.56025,1.56038,1.56006,1.56014,766800004.0
2006-03-06 22:16:00,1.56024,1.56024,1.55999,1.55999,269200004.0
2006-03-06 22:17:00,1.56018,1.56031,1.56008,1.56009,419300003.0
2006-03-06 22:18:00,1.5601,1.56014,1.55994,1.55994,151800001.0
2006-03-06 22:19:00,1.5601,1.56015,1.55988,1.56003,269100003.0
2006-03-06 22:20:00,1.5601,1.56023,1.55996,1.5601,215800000.0
2006-03-06 22:21:00,1.56018,1.56033,1.56018,1.56027,199800000.0
2006-03-06 22:22:00,1.56014,1.5603,1.56008,1.56017,1006599996.0
2006-03-06 22:23:00,1.5601,1.56017,1.55997,1.56009,283500001.0
2006-03-06 22:24:00,1.55994,1.56013,1.55991,1.56008,216000000.0
2006-03-06 22:25:00,1.56,1.56012,1.5598,1.55999,595500004.0
2006-03-06 22:26:00,1.5598,1.5601,1.5598,1.5599,626100005.0
2006-03-06 22:27:00,1.55989,1.5601,1.55967,1.55995,366600005.0
2006-03-06 22:28:00,1.55985,1.56014,1.55985,1.56008,671400000.0
2006-03-06 22:29:00,1.5601,1.56017,1.55992,1.56002,816100007.0
2006-03-06 22:30:00,1.55992,1.56018,1.55991,1.56013,904300000.0
2006-03-06 22:31:00,1.56009,1.5602,1.55982,1.56001,187400002.0
2006-03-06 22:32:00,1.5601,1.56025,1.56006,1.5602,210399998.0
2006-03-06 22:33:00,1.56022,1.56031,1.56005,1.56019,307699999.0
2006-03-06 22:34:00,1.56027,1.56032,1.56012,1.56012,490800002.0
2006-03-06 22:35:00,1.56023,1.56023,1.56007,1.56007,211800000.0
2006-03-06 22:36:00,1.56016,1.56029,1.5601,1.56016,728100004.0
2006-03-06 22:37:00,1.56021,1.56025,1.56,1.56008,340899996.0
2006-03-06 22:38:00,1.55994,1.56015,1.55988,1.56015,316100005.0
2006-03-06 22:39:00,1.5601,1.56015,1.55981,1.55997,784299997.0
2006-03-06 22:40:00,1.56005,1.56033,1.56,1.56011,833300000.0
2006-03-06 22:41:00,1.56016,1.56045,1.56016,1.56045,577500006.0
2006-03-06 22:42:00,1.5604,1.5605,1.56027,1.56041,603199997.0
2006-03-06 22:43:00,1.56038,1.56056,1.56016,1.56047,1446599995.0
2006-03-06 22:44:00,1.56043,1.56047,1.56018,1.56028,306500003.0
2006-03-06 22:45:00,1.56022,1.56038,1.56008,1.56024,326400006.0
2006-03-06 22:46:00,1.56028,1.56028,1.56,1.56,140600000.0
2006-03-06 22:47:00,1.56021,1.56034,1.56011,1.56011,282899999.0
2006-03-06 22:48:00,1.56013,1.56034,1.56006,1.56032,367000000.0
2006-03-06 22:49:00,1.5604,1.56046,1.5602,1.5602,646399991.0
2006-03-06 22:50:00,1.5604,1.5604,1.56017,1.56017,301499996.0
2006-03-06 22:51:00,1.56031,1.56032,1.56004,1.56004,754600000.0
2006-03-06 22:52:00,1.56003,1.56025,1.5599,1.56017,437399996.0
2006-03-06 22:53:00,1.5602,1.56038,1.56009,1.56029,571199993.0
2006-03-06 22:54:00,1.56026,1.56046,1.5602,1.56042,534400006.0
2006-03-06 22:55:00,1.56046,1.56046,1.56025,1.56025,187999998.0
2006-03-06 22:56:00,1.56014,1.56029,1.56014,1.56029,54300000.0
2006-03-06 22:57:00,1.56016,1.56034,1.56003,1.56003,231899997.0
2006-03-06 22:58:00,1.56006,1.56023,1.56006,1.56008,360400001.0
2006-03-06 22:59:00,1.55984,1.56011,1.55965,1.55995,459700007.0
2006-03-06 23:00:00,1.5599,1.55995,1.55956,1.55958,147400002.0
2006-03-06 23:01:00,1.5602,1.5602,1.55996,1.55997,419300005.0
2006-03-06 23:02:00,1.56006,1.56022,1.56006,1.56021,219999999.0
2006-03-06 23:03:00,1.56019,1.56042,1.5601,1.56042,242900003.0
2006-03-06 23:04:00,1.56033,1.56042,1.5601,1.56042,336400005.0
2006-03-06 23:05:00,1.56035,1.56038,1.56017,1.56017,175400004.0
2006-03-06 23:06:00,1.56031,1.56043,1.5602,1.56029,269999998.0
2006-03-06 23:07:00,1.5603,1.56043,1.56023,1.56034,254800003.0
2006-03-06 23:08:00,1.5603,1.56042,1.56021,1.56041,182799999.0
2006-03-06 23:09:00,1.56022,1.56046,1.56022,1.5604,307400003.0
2006-03-06 23:10:00,1.56032,1.56043,1.56022,1.56026,166000001.0
2006-03-06 23:11:00,1.5604,1.56049,1.56027,1.56027,265900000.0
2006-03-06 23:12:00,1.56048,1.56055,1.56037,1.56037,247400002.0
2006-03-06 23:13:00,1.56042,1.56048,1.56032,1.56038,361100003.0
2006-03-06 23:14:00,1.5603,1.5605,1.56028,1.56042,301200002.0
2006-03-06 23:15:00,1.56035,1.56063,1.56035,1.56063,154700000.0
2006-03-06 23:16:00,1.56056,1.56065,1.56045,1.56062,144599999.0
2006-03-06 23:17:00,1.56067,1.56074,1.56053,1.56062,362699999.0
2006-03-06 23:18:00,1.56065,1.56073,1.56051,1.56065,342100001.0
2006-03-06 23:19:00,1.56071,1.56076,1.56047,1.56047,324899996.0
2006-03-06 23:20:00,1.56064,1.56073,1.56055,1.56073,90900002.0
2006-03-06 23:21:00,1.56064,1.56064,1.56046,1.56051,134100000.0
2006-03-06 23:22:00,1.56048,1.56061,1.5604,1.56054,114600000.0
2006-03-06 23:23:00,1.56057,1.56063,1.5605,1.56055,122400001.0
2006-03-06 23:24:00,1.56048,1.56065,1.56048,1.56052,186400000.0
2006-03-06 23:25:00,1.56062,1.56062,1.56041,1.56058,219700001.0
2006-03-06 23:26:00,1.56067,1.56072,1.5605,1.5606,271499997.0
2006-03-06 23:27:00,1.56049,1.56067,1.56049,1.5605,272499997.0
2006-03-06 23:28:00,1.56062,1.5607,1.56052,1.56058,357599997.0
2006-03-06 23:29:00,1.56053,1.56066,1.56053,1.56055,184400002.0
2006-03-06 23:30:00,1.56065,1.56065,1.56041,1.56041,313900004.0
2006-03-06 23:31:00,1.56059,1.56068,1.56049,1.56061,199000004.0
2006-03-06 23:32:00,1.5606,1.56065,1.56031,1.56058,204300000.0
2006-03-06 23:33:00,1.56058,1.56073,1.56057,1.56065,148800000.0
2006-03-06 23:34:00,1.56056,1.56063,1.56048,1.56062,243699997.0
2006-03-06 23:35:00,1.56048,1.56071,1.56048,1.56063,293299999.0
2006-03-06 23:36:00,1.5604,1.56057,1.56034,1.56039,321400001.0
2006-03-06 23:37:00,1.5603,1.5604,1.5603,1.5604,123100000.0
2006-03-06 23:38:00,1.56042,1.56049,1.56023,1.5603,318099997.0
2006-03-06 23:39:00,1.5604,1.56047,1.56035,1.56043,71199998.0
2006-03-06 23:40:00,1.5604,1.56048,1.56028,1.56044,223800004.0
2006-03-06 23:41:00,1.56043,1.5605,1.56029,1.56045,406800000.0
2006-03-06 23:42:00,1.56044,1.56047,1.56023,1.56023,335300001.0
2006-03-06 23:43:00,1.56038,1.56038,1.56023,1.56024,207500002.0
2006-03-06 23:44:00,1.5603,1.56034,1.56016,1.56026,333900002.0
2006-03-06 23:45:00,1.56017,1.56036,1.56012,1.56024,255500002.0
2006-03-06 23:46:00,1.56031,1.56038,1.56013,1.56028,151300001.0
2006-03-06 23:47:00,1.56035,1.56035,1.56025,1.56025,97600003.0
2006-03-06 23:48:00,1.56035,1.56035,1.56019,1.56019,46400000.0
2006-03-06 23:49:00,1.56032,1.56042,1.56012,1.56042,286099999.0
2006-03-06 23:50:00,1.56035,1.56042,1.56025,1.56035,255499997.0
2006-03-06 23:51:00,1.56038,1.56047,1.56023,1.56023,270700001.0
2006-03-06 23:52:00,1.56016,1.56036,1.56008,1.56036,144000002.0
2006-03-06 23:53:00,1.56027,1.56036,1.56009,1.56032,337700001.0
2006-03-06 23:54:00,1.56021,1.56036,1.56001,1.5602,302599995.0
2006-03-06 23:55:00,1.56018,1.5603,1.56012,1.56025,84699999.0
2006-03-06 23:56:00,1.56024,1.56041,1.5602,1.56032,262799999.0
2006-03-06 23:57:00,1.56043,1.56048,1.56024,1.56024,172599998.0
2006-03-06 23:58:00,1.56017,1.56032,1.56014,1.56017,213500003.0
2006-03-06 23:59:00,1.56025,1.5603,1.56017,1.56023,76000000.0
2006-03-07 00:00:00,1.5603,1.5603,1.56025,1.56025,87000000.0
2006-03-07 00:01:00,1.56002,1.56042,1.55977,1.56042,299099999.0
2006-03-07 00:02:00,1.56038,1.56038,1.5598,1.5598,317899999.0
2006-03-07 00:03:00,1.5599,1.56027,1.55945,1.55988,420800002.0
2006-03-07 00:04:00,1.56035,1.56041,1.55991,1.56009,394700006.0
2006-03-07 00:05:00,1.56025,1.56029,1.55992,1.56015,383900005.0
2006-03-07 00:06:00,1.55994,1.56024,1.5598,1.5599,555800004.0
2006-03-07 00:07:00,1.55972,1.5601,1.55964,1.55991,407700002.0
2006-03-07 00:08:00,1.55945,1.56023,1.5593,1.56015,223400001.0
2006-03-07 00:09:00,1.5601,1.56041,1.55998,1.56004,521600001.0
2006-03-07 00:10:00,1.55995,1.56006,1.55977,1.55992,268299999.0
2006-03-07 00:11:00,1.56013,1.56033,1.55983,1.56008,417800001.0
2006-03-07 00:12:00,1.55986,1.56008,1.55955,1.55957,365800004.0
2006-03-07 00:13:00,1.55977,1.55998,1.55959,1.55993,235100000.0
2006-03-07 00:14:00,1.5597,1.5599,1.55946,1.5595,261299998.0
2006-03-07 00:15:00,1.55968,1.56009,1.55967,1.56002,226599999.0
2006-03-07 00:16:00,1.55987,1.55998,1.55966,1.55977,339500004.0
2006-03-07 00:17:00,1.55965,1.56012,1.55957,1.56,350899999.0
2006-03-07 00:18:00,1.55982,1.56008,1.5595,1.55998,208699998.0
2006-03-07 00:19:00,1.55987,1.5599,1.55936,1.5599,400600000.0
2006-03-07 00:20:00,1.56,1.56,1.55958,1.55958,362000002.0
2006-03-07 00:21:00,1.55982,1.56001,1.55961,1.55979,282500001.0
2006-03-07 00:22:00,1.55959,1.56001,1.55955,1.55981,173800000.0
2006-03-07 00:23:00,1.5599,1.56,1.55973,1.56,360400002.0
2006-03-07 00:24:00,1.55985,1.55999,1.55949,1.55959,350200001.0
2006-03-07 00:25:00,1.55963,1.56007,1.55957,1.55998,314900001.0
2006-03-07 00:26:00,1.5597,1.55989,1.55968,1.5597,402699996.0
2006-03-07 00:27:00,1.55994,1.56016,1.55969,1.55975,141900001.0
2006-03-07 00:28:00,1.55977,1.55986,1.55966,1.55966,345900000.0
2006-03-07 00:29:00,1.55977,1.55978,1.55967,1.55968,97400002.0
2006-03-07 00:30:00,1.55985,1.55985,1.55968,1.5598,217500002.0
2006-03-07 00:31:00,1.55982,1.55982,1.55944,1.55945,297900010.0
2006-03-07 00:32:00,1.55945,1.55958,1.55944,1.55957,103200001.0
2006-03-07 00:33:00,1.5596,1.55965,1.55947,1.55952,223900003.0
2006-03-07 00:34:00,1.55949,1.55967,1.55945,1.5596,377100004.0
2006-03-07 00:35:00,1.5596,1.5596,1.5595,1.5595,17600000.0
2006-03-07 00:36:00,1.55965,1.55965,1.5596,1.5596,143099998.0
2006-03-07 00:37:00,1.5596,1.55965,1.5596,1.55965,49500002.0
2006-03-07 00:38:00,1.55948,1.55961,1.55946,1.55958,353399999.0
2006-03-07 00:39:00,1.5596,1.5596,1.5595,1.5595,57500000.0
2006-03-07 00:40:00,1.55954,1.55961,1.55937,1.55943,235099996.0
2006-03-07 00:41:00,1.55942,1.55954,1.55932,1.55943,337300002.0
2006-03-07 00:42:00,1.55954,1.55977,1.55948,1.55948,237000001.0
2006-03-07 00:43:00,1.5595,1.55968,1.5594,1.55968,281300001.0
2006-03-07 00:44:00,1.55961,1.55965,1.55942,1.55952,269500001.0
2006-03-07 00:45:00,1.55961,1.55983,1.5596,1.55971,259999996.0
2006-03-07 00:46:00,1.55964,1.55974,1.55951,1.55958,181700000.0
2006-03-07 00:47:00,1.55975,1.55975,1.55966,1.55966,80000000.0
2006-03-07 00:48:00,1.5597,1.55979,1.55963,1.55971,462800006.0
2006-03-07 00:49:00,1.55963,1.55973,1.55958,1.55966,139100000.0
2006-03-07 00:50:00,1.55955,1.55969,1.55948,1.55962,319700003.0
2006-03-07 00:51:00,1.5596,1.55975,1.5594,1.55964,222100000.0
2006-03-07 00:52:00,1.55975,1.55975,1.5595,1.55967,238999998.0
2006-03-07 00:53:00,1.55956,1.55977,1.55956,1.55976,250900005.0
2006-03-07 00:54:00,1.55958,1.55975,1.55957,1.5597,233699996.0
2006-03-07 00:55:00,1.5597,1.55978,1.55953,1.5596,294000000.0
2006-03-07 00:56:00,1.5595,1.5597,1.5595,1.5597,146699998.0
2006-03-07 00:57:00,1.55963,1.55978,1.55948,1.55955,395900005.0
2006-03-07 00:58:00,1.55974,1.55984,1.5595,1.55968,426899998.0
2006-03-07 00:59:00,1.55957,1.55971,1.55941,1.55959,371500005.0
2006-03-07 01:00:00,1.55952,1.55967,1.55945,1.55967,167999998.0
2006-03-07 01:01:00,1.55962,1.55975,1.55957,1.5597,253200001.0
2006-03-07 01:02:00,1.55965,1.55965,1.55949,1.55955,343499999.0
2006-03-07 01:03:00,1.55945,1.5596,1.55931,1.55949,84000001.0
2006-03-07 01:04:00,1.55963,1.55963,1.55937,1.55955,517700001.0
2006-03-07 01:05:00,1.55954,1.55954,1.55937,1.55939,257800002.0
2006-03-07 01:06:00,1.55945,1.55956,1.55933,1.55948,166700000.0
2006-03-07 01:07:00,1.55945,1.55965,1.55941,1.55948,328600003.0
2006-03-07 01:08:00,1.55942,1.55957,1.55939,1.55957,170300000.0
2006-03-07 01:09:00,1.55954,1.5596,1.55937,1.5596,248800002.0
2006-03-07 01:10:00,1.5596,1.55964,1.55946,1.5595,306000002.0
2006-03-07 01:11:00,1.55959,1.5598,1.55959,1.55973,84299999.0
2006-03-07 01:12:00,1.55978,1.55983,1.55961,1.55961,234299998.0
2006-03-07 01:13:00,1.55983,1.5599,1.55965,1.55965,196499999.0
2006-03-07 01:14:00,1.55983,1.55993,1.55977,1.55987,298399997.0
2006-03-07 01:15:00,1.55985,1.55985,1.55968,1.5597,179200002.0
2006-03-07 01:16:00,1.55975,1.55975,1.5596,1.5596,174299997.0
2006-03-07 01:17:00,1.55968,1.55983,1.55933,1.5596,303000002.0
2006-03-07 01:18:00,1.5598,1.55988,1.55972,1.55972,383300001.0
2006-03-07 01:19:00,1.55985,1.55985,1.55962,1.55968,186399997.0
2006-03-07 01:20:00,1.55985,1.55985,1.55966,1.55974,259000004.0
2006-03-07 01:21:00,1.55985,1.55985,1.5597,1.5597,203799998.0
2006-03-07 01:22:00,1.5598,1.55985,1.5598,1.55985,45400000.0
2006-03-07 01:23:00,1.5598,1.5598,1.5597,1.5597,12800000.0
2006-03-07 01:24:00,1.55977,1.55981,1.55963,1.55967,77499999.0
2006-03-07 01:25:00,1.55955,1.55975,1.55955,1.55975,12000000.0
2006-03-07 01:26:00,1.5599,1.5599,1.55985,1.55985,57200000.0
2006-03-07 01:27:00,1.55966,1.55985,1.55965,1.55985,461100001.0
2006-03-07 01:28:00,1.55985,1.5599,1.55976,1.55983,77599999.0
2006-03-07 01:29:00,1.55987,1.55988,1.55971,1.55976,215199997.0
2006-03-07 01:30:00,1.55991,1.55998,1.55977,1.55995,356999996.0
2006-03-07 01:31:00,1.55995,1.55995,1.55971,1.55985,427500008.0
2006-03-07 01:32:00,1.55978,1.55985,1.55964,1.55985,414700001.0
2006-03-07 01:33:00,1.5597,1.5598,1.5597,1.5598,40900001.0
2006-03-07 01:34:00,1.55948,1.55985,1.55948,1.55985,257400004.0
2006-03-07 01:35:00,1.55987,1.56008,1.55971,1.55992,260400000.0
2006-03-07 01:36:00,1.55982,1.56004,1.55982,1.55998,221400002.0
2006-03-07 01:37:00,1.55997,1.56008,1.55986,1.5599,175199999.0
2006-03-07 01:38:00,1.56006,1.56016,1.55994,1.56011,425000000.0
2006-03-07 01:39:00,1.56008,1.56012,1.55986,1.55986,236900003.0
2006-03-07 01:40:00,1.56007,1.56011,1.55984,1.55995,412999995.0
2006-03-07 01:41:00,1.55999,1.56007,1.55988,1.56005,313600000.0
2006-03-07 01:42:00,1.55998,1.56013,1.55998,1.56007,229800003.0
2006-03-07 01:43:00,1.56006,1.56016,1.55998,1.55999,234300002.0
2006-03-07 01:44:00,1.56017,1.56023,1.56014,1.56016,109500003.0
2006-03-07 01:45:00,1.56022,1.56038,1.56017,1.56022,235600003.0
2006-03-07 01:46:00,1.56025,1.56033,1.56011,1.56028,246900000.0
2006-03-07 01:47:00,1.5603,1.5603,1.56015,1.56015,108299999.0
2006-03-07 01:48:00,1.56028,1.56039,1.56017,1.56026,330299998.0
2006-03-07 01:49:00,1.56023,1.56036,1.56014,1.56017,266400001.0
2006-03-07 01:50:00,1.56028,1.56033,1.56018,1.5602,174900003.0
2006-03-07 01:51:00,1.56028,1.56055,1.56023,1.5603,160000000.0
2006-03-07 01:52:00,1.56026,1.56034,1.56009,1.56021,161200001.0
2006-03-07 01:53:00,1.56011,1.56029,1.56,1.56002,466600004.0
2006-03-07 01:54:00,1.56011,1.56019,1.55994,1.56001,193500002.0
2006-03-07 01:55:00,1.56002,1.56002,1.55977,1.55989,316300001.0
2006-03-07 01:56:00,1.55998,1.56011,1.55975,1.55975,417300002.0
2006-03-07 01:57:00,1.55977,1.55992,1.55968,1.55992,287299999.0
2006-03-07 01:58:00,1.55992,1.55999,1.55981,1.55989,153800000.0
2006-03-07 01:59:00,1.55992,1.56,1.55979,1.55992,169700000.0
2006-03-07 02:00:00,1.55989,1.55998,1.55967,1.55988,190699995.0
2006-03-07 02:01:00,1.55995,1.56,1.55986,1.55993,108099998.0
2006-03-07 02:02:00,1.55986,1.56,1.55976,1.55986,184200002.0
2006-03-07 02:03:00,1.55996,1.56006,1.55986,1.55995,388800004.0
2006-03-07 02:04:00,1.55993,1.56013,1.55984,1.55999,438799996.0
2006-03-07 02:05:00,1.56002,1.56009,1.55978,1.55997,249600002.0
2006-03-07 02:06:00,1.56,1.56005,1.55989,1.55999,295199999.0
2006-03-07 02:07:00,1.55997,1.56008,1.5598,1.56003,450199995.0
2006-03-07 02:08:00,1.56006,1.56006,1.5597,1.5597,234400002.0
2006-03-07 02:09:00,1.56004,1.5601,1.55988,1.55998,355700003.0
2006-03-07 02:10:00,1.56007,1.56008,1.55997,1.55998,105400000.0
2006-03-07 02:11:00,1.56007,1.56007,1.55973,1.55983,173899998.0
2006-03-07 02:12:00,1.56,1.56013,1.55994,1.56013,212000000.0
2006-03-07 02:13:00,1.56005,1.56005,1.55995,1.55995,213799998.0
2006-03-07 02:14:00,1.55998,1.56011,1.55994,1.5601,294699997.0
2006-03-07 02:15:00,1.56003,1.56004,1.5598,1.5598,166000001.0
2006-03-07 02:16:00,1.56002,1.56008,1.55987,1.55987,204000004.0
2006-03-07 02:17:00,1.56001,1.56016,1.55995,1.56006,258499999.0
2006-03-07 02:18:00,1.56006,1.56015,1.55987,1.56015,254200007.0
2006-03-07 02:19:00,1.5601,1.56028,1.56005,1.56026,245100002.0
2006-03-07 02:20:00,1.56014,1.56026,1.56008,1.5602,296600006.0
2006-03-07 02:21:00,1.5602,1.56032,1.5601,1.56019,358900001.0
2006-03-07 02:22:00,1.56023,1.56029,1.56011,1.56011,224599999.0
2006-03-07 02:23:00,1.56027,1.56029,1.5601,1.56016,271599999.0
2006-03-07 02:24:00,1.56019,1.56033,1.56007,1.56033,425599993.0
2006-03-07 02:25:00,1.56026,1.56032,1.56023,1.5603,197299995.0
2006-03-07 02:26:00,1.56024,1.56033,1.56007,1.56016,275299996.0
2006-03-07 02:27:00,1.56033,1.56033,1.56007,1.56007,123900000.0
2006-03-07 02:28:00,1.56018,1.56025,1.56004,1.56004,236100001.0
2006-03-07 02:29:00,1.56014,1.56025,1.55996,1.56017,321300006.0
2006-03-07 02:30:00,1.5601,1.56025,1.55991,1.56016,65000000.0
2006-03-07 02:31:00,1.56022,1.56022,1.55994,1.55994,327300002.0
2006-03-07 02:32:00,1.55996,1.56005,1.55989,1.55991,243399999.0
2006-03-07 02:33:00,1.56,1.56,1.5599,1.5599,90999998.0
2006-03-07 02:34:00,1.5599,1.56,1.5599,1.56,17600000.0
2006-03-07 02:35:00,1.56008,1.56008,1.55984,1.55996,434299995.0
2006-03-07 02:36:00,1.55989,1.56009,1.55982,1.55988,285200003.0
2006-03-07 02:37:00,1.55987,1.56012,1.55987,1.56007,333499997.0
2006-03-07 02:38:00,1.56007,1.5602,1.55985,1.5602,209699999.0
2006-03-07 02:39:00,1.56007,1.5602,1.56007,1.5602,156500002.0
2006-03-07 02:40:00,1.56021,1.56027,1.56002,1.56021,381199998.0
2006-03-07 02:41:00,1.56002,1.56021,1.55998,1.56018,360399998.0
2006-03-07 02:42:00,1.5602,1.56021,1.55997,1.56003,287200001.0
2006-03-07 02:43:00,1.56018,1.56022,1.56014,1.56016,114200001.0
2006-03-07 02:44:00,1.56009,1.56024,1.56004,1.56019,467899999.0
2006-03-07 02:45:00,1.56011,1.5603,1.56004,1.5602,402899998.0
2006-03-07 02:46:00,1.55978,1.55996,1.55948,1.55981,296399998.0
2006-03-07 02:47:00,1.55966,1.55994,1.55961,1.5599,259300001.0
2006-03-07 02:48:00,1.55981,1.55987,1.55962,1.55975,290000001.0
2006-03-07 02:49:00,1.55972,1.55978,1.55949,1.55974,553200001.0
2006-03-07 02:50:00,1.55975,1.55975,1.55949,1.55968,269600002.0
2006-03-07 02:51:00,1.55977,1.55979,1.55963,1.55966,365000005.0
2006-03-07 02:52:00,1.55967,1.55991,1.55967,1.55988,149700001.0
2006-03-07 02:53:00,1.56,1.56008,1.55975,1.55975,230700002.0
2006-03-07 02:54:00,1.5597,1.55984,1.55964,1.55976,361700002.0
2006-03-07 02:55:00,1.55984,1.55999,1.55977,1.55989,351700003.0
2006-03-07 02:56:00,1.56007,1.56039,1.55988,1.56002,433500003.0
2006-03-07 02:57:00,1.56022,1.56023,1.56,1.5601,480899998.0
2006-03-07 02:58:00,1.55997,1.56009,1.55988,1.56004,435600002.0
2006-03-07 02:59:00,1.56002,1.56031,1.55999,1.56014,291200002.0
2006-03-07 03:00:00,1.56019,1.56057,1.56019,1.56042,180799999.0
2006-03-07 03:01:00,1.56024,1.56045,1.56023,1.56032,358599998.0
2006-03-07 03:02:00,1.56011,1.56037,1.56005,1.5603,373100003.0
2006-03-07 03:03:00,1.56032,1.56032,1.56012,1.56031,268800001.0
2006-03-07 03:04:00,1.56024,1.56031,1.56007,1.56018,432400002.0
2006-03-07 03:05:00,1.56024,1.56025,1.56009,1.56023,274400003.0
2006-03-07 03:06:00,1.56017,1.56022,1.56002,1.56004,464900005.0
2006-03-07 03:07:00,1.56005,1.5601,1.55985,1.55993,570899995.0
2006-03-07 03:08:00,1.56007,1.56018,1.55987,1.56009,360300001.0
2006-03-07 03:09:00,1.56006,1.56025,1.5599,1.56002,271600003.0
2006-03-07 03:10:00,1.55986,1.55998,1.55966,1.55976,436600002.0
2006-03-07 03:11:00,1.55996,1.56031,1.55996,1.5601,247000002.0
2006-03-07 03:12:00,1.56,1.56,1.55975,1.55995,392899999.0
2006-03-07 03:13:00,1.55988,1.55992,1.55968,1.55982,314600002.0
2006-03-07 03:14:00,1.55972,1.55994,1.55972,1.55989,187800000.0
2006-03-07 03:15:00,1.5597,1.55987,1.5597,1.55975,106300000.0
2006-03-07 03:16:00,1.55988,1.55998,1.55961,1.55961,202299998.0
2006-03-07 03:17:00,1.55988,1.55992,1.55972,1.55985,145400002.0
2006-03-07 03:18:00,1.5599,1.5599,1.55977,1.5598,391500000.0
2006-03-07 03:19:00,1.55988,1.55995,1.55976,1.55988,191500003.0
2006-03-07 03:20:00,1.55983,1.55991,1.55976,1.55988,227600001.0
2006-03-07 03:21:00,1.55975,1.5599,1.55971,1.5599,116000001.0
2006-03-07 03:22:00,1.55981,1.56013,1.55981,1.56006,387099999.0
2006-03-07 03:23:00,1.56013,1.56019,1.55994,1.55994,170500000.0
2006-03-07 03:24:00,1.56014,1.56021,1.56006,1.56013,238199999.0
2006-03-07 03:25:00,1.56009,1.56011,1.55992,1.56011,208500001.0
2006-03-07 03:26:00,1.56007,1.56007,1.55994,1.55994,39999998.0
2006-03-07 03:27:00,1.56,1.5601,1.56,1.5601,70499999.0
2006-03-07 03:28:00,1.56007,1.56023,1.56007,1.56013,377999997.0
2006-03-07 03:29:00,1.55995,1.56018,1.55995,1.56018,195599999.0
2006-03-07 03:30:00,1.55996,1.56008,1.55996,1.56008,50300000.0
2006-03-07 03:31:00,1.56,1.5601,1.56,1.5601,53700000.0
2006-03-07 03:32:00,1.55989,1.56018,1.55989,1.56015,218699998.0
2006-03-07 03:33:00,1.56004,1.56018,1.55992,1.56,228600001.0
2006-03-07 03:34:00,1.55998,1.56005,1.55983,1.56005,539500000.0
2006-03-07 03:35:00,1.5599,1.56,1.5599,1.56,71899999.0
2006-03-07 03:36:00,1.55998,1.56005,1.55992,1.56,77500000.0
2006-03-07 03:37:00,1.55982,1.56005,1.55982,1.56,278100004.0
2006-03-07 03:38:00,1.56002,1.56008,1.55985,1.55985,295600001.0
2006-03-07 03:39:00,1.55969,1.5599,1.55969,1.5599,79100002.0
2006-03-07 03:40:00,1.5599,1.5599,1.5596,1.55965,191200001.0
2006-03-07 03:41:00,1.55959,1.55987,1.55959,1.55987,220000002.0
2006-03-07 03:42:00,1.55976,1.55992,1.55975,1.55975,406100003.0
2006-03-07 03:43:00,1.55981,1.55992,1.55966,1.55966,312899996.0
2006-03-07 03:44:00,1.55982,1.55989,1.55971,1.55982,224399997.0
2006-03-07 03:45:00,1.5599,1.5599,1.5597,1.55975,431599997.0
2006-03-07 03:46:00,1.55987,1.55992,1.55971,1.55984,190099999.0
2006-03-07 03:47:00,1.55971,1.55989,1.55971,1.55989,180500000.0
2006-03-07 03:48:00,1.55988,1.55988,1.55964,1.55964,49499999.0
2006-03-07 03:49:00,1.55977,1.55983,1.55964,1.55971,165599999.0
2006-03-07 03:50:00,1.55985,1.55996,1.55977,1.55984,482300002.0
2006-03-07 03:51:00,1.55994,1.56,1.55982,1.55989,441900007.0
2006-03-07 03:52:00,1.55984,1.55993,1.55975,1.55975,111399999.0
2006-03-07 03:53:00,1.56,1.56,1.55978,1.55982,249500003.0
2006-03-07 03:54:00,1.55982,1.5599,1.55963,1.55969,300699998.0
2006-03-07 03:55:00,1.55963,1.55993,1.55958,1.55984,337999999.0
2006-03-07 03:56:00,1.55985,1.55997,1.55973,1.55989,229800001.0
2006-03-07 03:57:00,1.55989,1.56001,1.55981,1.55989,294400000.0
2006-03-07 03:58:00,1.55982,1.55998,1.55971,1.55985,386300003.0
2006-03-07 03:59:00,1.55985,1.5599,1.5597,1.5598,317399998.0
2006-03-07 04:00:00,1.55995,1.55995,1.55982,1.55982,78300000.0
2006-03-07 04:01:00,1.55979,1.55998,1.55974,1.55988,702300010.0
2006-03-07 04:02:00,1.55977,1.55998,1.55977,1.5599,278600000.0
2006-03-07 04:03:00,1.55977,1.56002,1.55977,1.55991,352100002.0
2006-03-07 04:04:00,1.55991,1.56006,1.5598,1.55994,355299998.0
2006-03-07 04:05:00,1.55995,1.56002,1.55983,1.55996,301300003.0
2006-03-07 04:06:00,1.55983,1.55998,1.55977,1.55998,399899995.0
2006-03-07 04:07:00,1.55985,1.56008,1.55973,1.56008,270700000.0
2006-03-07 04:08:00,1.55994,1.56009,1.55988,1.56006,349900003.0
2006-03-07 04:09:00,1.55987,1.56005,1.55969,1.55991,275300003.0
2006-03-07 04:10:00,1.56,1.56005,1.5599,1.55999,135100003.0
2006-03-07 04:11:00,1.55988,1.56001,1.55976,1.5599,374900001.0
2006-03-07 04:12:00,1.55995,1.55995,1.55985,1.55985,43600000.0
2006-03-07 04:13:00,1.55975,1.5599,1.55975,1.5599,18400000.0
2006-03-07 04:14:00,1.55997,1.55999,1.55982,1.55998,136900002.0
2006-03-07 04:15:00,1.56005,1.5601,1.56005,1.5601,58300000.0
2006-03-07 04:16:00,1.56006,1.56009,1.55982,1.5599,249299999.0
2006-03-07 04:17:00,1.55997,1.55997,1.55985,1.55985,92700001.0
2006-03-07 04:18:00,1.55982,1.55995,1.55982,1.55995,85500000.0
2006-03-07 04:19:00,1.55985,1.5599,1.55968,1.5597,354900000.0
2006-03-07 04:20:00,1.55985,1.55996,1.55969,1.55986,267500001.0
2006-03-07 04:21:00,1.55977,1.55995,1.55977,1.5598,299900004.0
2006-03-07 04:22:00,1.55968,1.56002,1.55963,1.56,261899995.0
2006-03-07 04:23:00,1.55977,1.56003,1.55977,1.55991,459000006.0
2006-03-07 04:24:00,1.5599,1.55995,1.55976,1.55981,244300004.0
2006-03-07 04:25:00,1.55987,1.55995,1.55967,1.55987,343000002.0
2006-03-07 04:26:00,1.55995,1.55999,1.55982,1.55991,243100000.0
2006-03-07 04:27:00,1.56002,1.56003,1.55997,1.55998,107000002.0
2006-03-07 04:28:00,1.55999,1.56008,1.55978,1.55978,286000005.0
2006-03-07 04:29:00,1.56,1.56,1.55982,1.55982,134200003.0
2006-03-07 04:30:00,1.55985,1.56009,1.55985,1.56009,51100000.0
2006-03-07 04:31:00,1.56017,1.56023,1.56009,1.56016,25200000.0
2006-03-07 04:32:00,1.56019,1.56022,1.56006,1.56015,182500002.0
2006-03-07 04:33:00,1.56003,1.56015,1.56003,1.56015,124400002.0
2006-03-07 04:34:00,1.5601,1.5601,1.55988,1.55998,203699998.0
2006-03-07 04:35:00,1.56,1.56005,1.55982,1.55997,158900000.0
2006-03-07 04:36:00,1.55989,1.56011,1.55987,1.56011,105900000.0
2006-03-07 04:37:00,1.56015,1.56026,1.56002,1.56014,252500000.0
2006-03-07 04:38:00,1.56013,1.56015,1.55998,1.56008,294899998.0
2006-03-07 04:39:00,1.56001,1.56015,1.55986,1.5601,359600001.0
2006-03-07 04:40:00,1.56015,1.56015,1.55995,1.55995,77799999.0
2006-03-07 04:41:00,1.56008,1.56008,1.55988,1.55988,142600002.0
2006-03-07 04:42:00,1.55998,1.56015,1.55998,1.5601,359600002.0
2006-03-07 04:43:00,1.56001,1.56018,1.55992,1.55992,155999999.0
2006-03-07 04:44:00,1.5601,1.56015,1.5601,1.56015,16800000.0
2006-03-07 04:45:00,1.55991,1.56012,1.55986,1.56002,345999994.0
2006-03-07 04:46:00,1.5601,1.5601,1.56,1.56,28800001.0
2006-03-07 04:47:00,1.55998,1.56015,1.55991,1.56012,485700006.0
2006-03-07 04:48:00,1.56015,1.56015,1.55992,1.55995,203999999.0
2006-03-07 04:49:00,1.56011,1.56018,1.55991,1.5601,242000000.0
2006-03-07 04:50:00,1.55995,1.56013,1.55986,1.56013,81700000.0
2006-03-07 04:51:00,1.56021,1.56021,1.55997,1.56011,294899998.0
2006-03-07 04:52:00,1.56011,1.5603,1.56007,1.5603,255500000.0
2006-03-07 04:53:00,1.56008,1.56032,1.56003,1.5603,373899999.0
2006-03-07 04:54:00,1.56013,1.56025,1.56,1.5601,309800006.0
2006-03-07 04:55:00,1.5601,1.56028,1.56003,1.56011,217400002.0
2006-03-07 04:56:00,1.56022,1.56031,1.56013,1.56023,384100006.0
2006-03-07 04:57:00,1.56004,1.56019,1.55994,1.56011,277699997.0
2006-03-07 04:58:00,1.56007,1.56008,1.55988,1.5599,532299997.0
2006-03-07 04:59:00,1.56,1.56012,1.55998,1.56006,138200003.0
2006-03-07 05:00:00,1.55997,1.5601,1.55991,1.56005,333900001.0
2006-03-07 05:01:00,1.56001,1.56017,1.55997,1.55997,223599999.0
2006-03-07 05:02:00,1.55987,1.56013,1.55987,1.56003,229999999.0
2006-03-07 05:03:00,1.56007,1.56007,1.55986,1.55988,307699999.0
2006-03-07 05:04:00,1.56008,1.5601,1.5599,1.5599,362400002.0
2006-03-07 05:05:00,1.55995,1.56005,1.55995,1.56005,53500002.0
2006-03-07 05:06:00,1.56003,1.5601,1.55996,1.56005,191599998.0
2006-03-07 05:07:00,1.56009,1.56026,1.56009,1.56025,271100000.0
2006-03-07 05:08:00,1.56008,1.56022,1.55997,1.56017,209900000.0
2006-03-07 05:09:00,1.56007,1.5602,1.56007,1.5602,115000000.0
2006-03-07 05:10:00,1.56014,1.56025,1.56011,1.56022,98900000.0
2006-03-07 05:11:00,1.56033,1.56035,1.56013,1.56013,216500005.0
2006-03-07 05:12:00,1.56028,1.56039,1.56016,1.56033,203700001.0
2006-03-07 05:13:00,1.56041,1.56073,1.56041,1.56073,265999998.0
2006-03-07 05:14:00,1.5608,1.56086,1.56068,1.56068,260500002.0
2006-03-07 05:15:00,1.56078,1.56082,1.56068,1.56068,193199993.0
2006-03-07 05:16:00,1.5608,1.56086,1.56068,1.56073,237300005.0
2006-03-07 05:17:00,1.56078,1.56086,1.56072,1.56079,68000000.0
2006-03-07 05:18:00,1.56069,1.56069,1.56049,1.5606,203600000.0
2006-03-07 05:19:00,1.56052,1.56077,1.56048,1.56065,364499994.0
2006-03-07 05:20:00,1.56071,1.56081,1.5606,1.56078,286999997.0
2006-03-07 05:21:00,1.56075,1.56076,1.56046,1.56046,251800003.0
2006-03-07 05:22:00,1.56066,1.5608,1.56062,1.56072,210200002.0
2006-03-07 05:23:00,1.56071,1.56078,1.56051,1.56067,362299999.0
2006-03-07 05:24:00,1.56044,1.56081,1.56044,1.56077,368899997.0
2006-03-07 05:25:00,1.56075,1.56093,1.56065,1.56075,298999998.0
2006-03-07 05:26:00,1.56077,1.56088,1.56071,1.56079,232399999.0
2006-03-07 05:27:00,1.5607,1.56079,1.56052,1.56061,478600006.0
2006-03-07 05:28:00,1.56057,1.56076,1.56057,1.56068,316400005.0
2006-03-07 05:29:00,1.56068,1.56072,1.5606,1.56065,80599999.0
2006-03-07 05:30:00,1.56063,1.56063,1.56038,1.56058,177900002.0
2006-03-07 05:31:00,1.56062,1.56068,1.56062,1.56068,110900000.0
2006-03-07 05:32:00,1.56065,1.56069,1.56055,1.56055,195099999.0
2006-03-07 05:33:00,1.56058,1.56072,1.56043,1.56062,268900002.0
2006-03-07 05:34:00,1.56065,1.56072,1.56052,1.56062,334500000.0
2006-03-07 05:35:00,1.56054,1.56067,1.56054,1.5606,104800002.0
2006-03-07 05:36:00,1.56043,1.56066,1.5604,1.56064,343900001.0
2006-03-07 05:37:00,1.56058,1.56065,1.56039,1.56055,220700001.0
2006-03-07 05:38:00,1.56059,1.56072,1.5605,1.56054,345900000.0
2006-03-07 05:39:00,1.56044,1.56069,1.56044,1.56064,187000003.0
2006-03-07 05:40:00,1.56066,1.56073,1.56046,1.5606,393600001.0
2006-03-07 05:41:00,1.56057,1.5607,1.56057,1.5607,47200000.0
2006-03-07 05:42:00,1.56067,1.56069,1.56052,1.56065,297700004.0
2006-03-07 05:43:00,1.56044,1.56073,1.56043,1.56073,379400001.0
2006-03-07 05:44:00,1.56064,1.56073,1.56051,1.56062,72800001.0
2006-03-07 05:45:00,1.56059,1.56074,1.56059,1.5607,254000002.0
2006-03-07 05:46:00,1.56065,1.56073,1.56055,1.56064,119000000.0
2006-03-07 05:47:00,1.56068,1.56068,1.5604,1.56048,310899998.0
2006-03-07 05:48:00,1.56056,1.56074,1.56051,1.56062,481999996.0
2006-03-07 05:49:00,1.56063,1.56071,1.56033,1.56033,379899999.0
2006-03-07 05:50:00,1.56063,1.56063,1.56038,1.56045,472100005.0
2006-03-07 05:51:00,1.56049,1.56065,1.56049,1.56049,293900002.0
2006-03-07 05:52:00,1.56051,1.56055,1.56032,1.56052,253100000.0
2006-03-07 05:53:00,1.56056,1.56058,1.56038,1.56041,475799999.0
2006-03-07 05:54:00,1.5605,1.56067,1.56042,1.56055,244099999.0
2006-03-07 05:55:00,1.56055,1.56066,1.56043,1.56052,286500000.0
2006-03-07 05:56:00,1.56048,1.56052,1.56037,1.56052,257999996.0
2006-03-07 05:57:00,1.56055,1.56063,1.56043,1.56055,296100004.0
2006-03-07 05:58:00,1.5606,1.5606,1.56035,1.56038,283999997.0
2006-03-07 05:59:00,1.56057,1.56066,1.56048,1.5606,223000001.0
2006-03-07 06:00:00,1.56047,1.56062,1.56036,1.56062,172499998.0
2006-03-07 06:01:00,1.5606,1.56063,1.5604,1.56042,392900006.0
2006-03-07 06:02:00,1.56055,1.56055,1.56045,1.56045,206900002.0
2006-03-07 06:03:00,1.56045,1.5606,1.56045,1.5606,267099997.0
2006-03-07 06:04:00,1.5605,1.5606,1.56035,1.56044,372800001.0
2006-03-07 06:05:00,1.56045,1.56062,1.56044,1.56055,318100002.0
2006-03-07 06:06:00,1.5606,1.5606,1.56041,1.56045,305199995.0
2006-03-07 06:07:00,1.56052,1.56055,1.56023,1.56023,236699998.0
2006-03-07 06:08:00,1.5605,1.56055,1.56028,1.56035,256700000.0
2006-03-07 06:09:00,1.56046,1.56054,1.56028,1.56032,467699996.0
2006-03-07 06:10:00,1.5604,1.56046,1.56023,1.56023,325900001.0
2006-03-07 06:11:00,1.5605,1.56053,1.56032,1.56036,230699998.0
2006-03-07 06:12:00,1.5604,1.5605,1.56025,1.5604,295100002.0
2006-03-07 06:13:00,1.56033,1.56049,1.56031,1.56049,388699996.0
2006-03-07 06:14:00,1.56041,1.5605,1.56025,1.56035,182899999.0
2006-03-07 06:15:00,1.56041,1.56054,1.56041,1.56054,167799999.0
2006-03-07 06:16:00,1.5605,1.5605,1.5604,1.5604,67900002.0
2006-03-07 06:17:00,1.5604,1.56055,1.5604,1.56055,183800003.0
2006-03-07 06:18:00,1.56045,1.56053,1.56031,1.56045,252399998.0
2006-03-07 06:19:00,1.56036,1.5605,1.56026,1.5604,260900000.0
2006-03-07 06:20:00,1.5605,1.5605,1.56029,1.56034,300300001.0
2006-03-07 06:21:00,1.5605,1.5605,1.56045,1.56045,55900002.0
2006-03-07 06:22:00,1.56053,1.56059,1.56032,1.56032,228000002.0
2006-03-07 06:23:00,1.56052,1.56057,1.56026,1.56039,500000001.0
2006-03-07 06:24:00,1.56038,1.56052,1.56029,1.56052,251100001.0
2006-03-07 06:25:00,1.56045,1.5605,1.56033,1.56033,231600001.0
2006-03-07 06:26:00,1.56045,1.56052,1.56018,1.56042,270500002.0
2006-03-07 06:27:00,1.5605,1.56053,1.56038,1.56045,266100004.0
2006-03-07 06:28:00,1.56048,1.56053,1.5603,1.56043,260400002.0
2006-03-07 06:29:00,1.56044,1.56052,1.56039,1.56043,338600005.0
2006-03-07 06:30:00,1.56042,1.56042,1.56029,1.56029,55900000.0
2006-03-07 06:31:00,1.56041,1.56057,1.56029,1.56029,193400003.0
2006-03-07 06:32:00,1.56045,1.5605,1.56035,1.56035,235899995.0
2006-03-07 06:33:00,1.56029,1.56045,1.56029,1.56045,95100001.0
2006-03-07 06:34:00,1.56051,1.56054,1.56034,1.56047,253900003.0
2006-03-07 06:35:00,1.56049,1.56059,1.56039,1.56043,303400005.0
2006-03-07 06:36:00,1.5604,1.56053,1.56026,1.56042,132000000.0
2006-03-07 06:37:00,1.56048,1.56061,1.56035,1.56054,252300000.0
2006-03-07 06:38:00,1.56048,1.56055,1.56038,1.56043,179699999.0
2006-03-07 06:39:00,1.56034,1.5605,1.56028,1.56039,166199998.0
2006-03-07 06:40:00,1.56038,1.5606,1.56038,1.56054,336100001.0
2006-03-07 06:41:00,1.56062,1.56062,1.56041,1.56041,74199998.0
2006-03-07 06:42:00,1.5605,1.56073,1.56048,1.56059,284200002.0
2006-03-07 06:43:00,1.56039,1.5605,1.5602,1.56039,232900001.0
2006-03-07 06:44:00,1.56031,1.56044,1.56028,1.56036,306800002.0
2006-03-07 06:45:00,1.56037,1.56052,1.5603,1.56038,295100000.0
2006-03-07 06:46:00,1.56035,1.5605,1.56027,1.5604,302499998.0
2006-03-07 06:47:00,1.56041,1.56041,1.56018,1.56018,242499998.0
2006-03-07 06:48:00,1.56036,1.56052,1.56034,1.56052,178600005.0
2006-03-07 06:49:00,1.56054,1.56065,1.56035,1.5605,334599997.0
2006-03-07 06:50:00,1.56021,1.56039,1.56021,1.56038,324699999.0
2006-03-07 06:51:00,1.56033,1.56045,1.56027,1.56045,177300002.0
2006-03-07 06:52:00,1.56043,1.56043,1.56021,1.56021,300600004.0
2006-03-07 06:53:00,1.56002,1.56002,1.55927,1.55927,247299999.0
2006-03-07 06:54:00,1.5594,1.55981,1.5594,1.55977,344400001.0
2006-03-07 06:55:00,1.55974,1.55982,1.55956,1.55973,250199999.0
2006-03-07 06:56:00,1.55954,1.55974,1.55926,1.55927,322200000.0
2006-03-07 06:57:00,1.55926,1.55954,1.55912,1.55939,344400002.0
2006-03-07 06:58:00,1.55938,1.55969,1.55938,1.55946,359299998.0
2006-03-07 06:59:00,1.55958,1.55975,1.55948,1.55962,154800000.0
2006-03-07 07:00:00,1.55966,1.55997,1.55961,1.55997,230700004.0
2006-03-07 07:01:00,1.55991,1.55999,1.55972,1.5598,552699998.0
2006-03-07 07:02:00,1.55986,1.56018,1.55986,1.5601,141900000.0
2006-03-07 07:03:00,1.56005,1.56005,1.55991,1.55992,164800003.0
2006-03-07 07:04:00,1.55977,1.56015,1.55977,1.56006,291000002.0
2006-03-07 07:05:00,1.56007,1.5601,1.55988,1.5601,238299998.0
2006-03-07 07:06:00,1.56007,1.56015,1.55984,1.56005,302500002.0
2006-03-07 07:07:00,1.56015,1.56015,1.56005,1.56005,43099998.0
2006-03-07 07:08:00,1.56002,1.5602,1.55999,1.56013,301399998.0
2006-03-07 07:09:00,1.5602,1.5603,1.55994,1.55994,367100001.0
2006-03-07 07:10:00,1.5602,1.5602,1.55994,1.56007,247600000.0
2006-03-07 07:11:00,1.56,1.5602,1.56,1.56015,255299995.0
2006-03-07 07:12:00,1.56007,1.56026,1.56007,1.5601,256999996.0
2006-03-07 07:13:00,1.56015,1.56025,1.56003,1.56007,102799999.0
2006-03-07 07:14:00,1.56008,1.56031,1.56008,1.56025,354399999.0
2006-03-07 07:15:00,1.56025,1.56029,1.56008,1.56017,393100005.0
2006-03-07 07:16:00,1.56003,1.56009,1.55994,1.55994,275099999.0
2006-03-07 07:17:00,1.56012,1.56043,1.56012,1.56043,212599999.0
2006-03-07 07:18:00,1.56022,1.56042,1.56015,1.56018,304200004.0
2006-03-07 07:19:00,1.56012,1.5603,1.56012,1.56027,218100004.0
2006-03-07 07:20:00,1.56022,1.56034,1.56011,1.56013,386800003.0
2006-03-07 07:21:00,1.56009,1.56025,1.56007,1.56018,186300003.0
2006-03-07 07:22:00,1.56015,1.56031,1.56002,1.56027,316899998.0
2006-03-07 07:23:00,1.56018,1.5602,1.56006,1.56009,97400000.0
2006-03-07 07:24:00,1.56034,1.56053,1.56028,1.56038,202999998.0
2006-03-07 07:25:00,1.56039,1.56046,1.56027,1.56031,267399998.0
2006-03-07 07:26:00,1.56042,1.56047,1.56021,1.56045,426600004.0
2006-03-07 07:27:00,1.5603,1.56043,1.56018,1.56037,337399999.0
2006-03-07 07:28:00,1.56035,1.56044,1.56026,1.5603,329900004.0
2006-03-07 07:29:00,1.56035,1.5604,1.56025,1.56029,225899999.0
2006-03-07 07:30:00,1.56025,1.5604,1.56024,1.5604,102800002.0
2006-03-07 07:31:00,1.56038,1.56038,1.56031,1.56031,24000000.0
2006-03-07 07:32:00,1.56043,1.56058,1.56038,1.56056,281899998.0
2006-03-07 07:33:00,1.56067,1.56071,1.56048,1.56058,236999999.0
2006-03-07 07:34:00,1.56055,1.5606,1.56039,1.56044,489600001.0
2006-03-07 07:35:00,1.56054,1.56061,1.56043,1.56052,215000000.0
2006-03-07 07:36:00,1.5605,1.56055,1.56042,1.56048,92700002.0
2006-03-07 07:37:00,1.56048,1.56062,1.56037,1.56057,292799996.0
2006-03-07 07:38:00,1.56052,1.56053,1.56042,1.56043,49600000.0
2006-03-07 07:39:00,1.56056,1.56063,1.56049,1.56057,91200000.0
2006-03-07 07:40:00,1.56041,1.56064,1.56041,1.56064,341000005.0
2006-03-07 07:41:00,1.56049,1.56067,1.56044,1.56061,334200001.0
2006-03-07 07:42:00,1.56054,1.56064,1.5604,1.5606,288300000.0
2006-03-07 07:43:00,1.56054,1.56056,1.56037,1.56048,402800006.0
2006-03-07 07:44:00,1.56038,1.56057,1.56038,1.56043,244300001.0
2006-03-07 07:45:00,1.56058,1.56058,1.5604,1.5604,214199999.0
2006-03-07 07:46:00,1.56045,1.56053,1.5604,1.56047,52700000.0
2006-03-07 07:47:00,1.56045,1.56048,1.56029,1.56035,308299998.0
2006-03-07 07:48:00,1.56043,1.56055,1.56035,1.56049,394700000.0
2006-03-07 07:49:00,1.5605,1.56055,1.5604,1.5604,170299998.0
2006-03-07 07:50:00,1.56052,1.56053,1.56042,1.56043,119000001.0
2006-03-07 07:51:00,1.56061,1.56064,1.56039,1.56039,307300000.0
2006-03-07 07:52:00,1.5605,1.56069,1.5605,1.56058,183000001.0
2006-03-07 07:53:00,1.56067,1.56069,1.56055,1.56056,68700001.0
2006-03-07 07:54:00,1.56067,1.56085,1.56049,1.56077,272900000.0
2006-03-07 07:55:00,1.56072,1.56074,1.5605,1.56053,417300002.0
2006-03-07 07:56:00,1.56059,1.56062,1.56055,1.5606,88600000.0
2006-03-07 07:57:00,1.5606,1.5606,1.56055,1.56055,43900002.0
2006-03-07 07:58:00,1.5604,1.56053,1.5604,1.56053,31200001.0
2006-03-07 07:59:00,1.5606,1.5606,1.56045,1.56045,265099999.0
2006-03-07 08:00:00,1.56046,1.56051,1.56029,1.56041,372400001.0
2006-03-07 08:01:00,1.5604,1.56045,1.56024,1.56038,384000003.0
2006-03-07 08:02:00,1.56043,1.56043,1.56013,1.56025,196799998.0
2006-03-07 08:03:00,1.5603,1.56039,1.56015,1.56025,245199999.0
2006-03-07 08:04:00,1.56031,1.56031,1.5602,1.5602,57500000.0
2006-03-07 08:05:00,1.56025,1.5603,1.56025,1.5603,70300000.0
2006-03-07 08:06:00,1.56019,1.5604,1.56001,1.5602,416799994.0
2006-03-07 08:07:00,1.5603,1.56035,1.56006,1.56028,319099998.0
2006-03-07 08:08:00,1.56019,1.56038,1.56019,1.5603,290599997.0
2006-03-07 08:09:00,1.56011,1.56036,1.56011,1.5603,246199999.0
2006-03-07 08:10:00,1.55995,1.56034,1.55995,1.56029,239300003.0
2006-03-07 08:11:00,1.56025,1.56042,1.56011,1.56034,268500000.0
2006-03-07 08:12:00,1.56034,1.56057,1.56031,1.5605,322600001.0
2006-03-07 08:13:00,1.56034,1.5605,1.56028,1.56047,426999997.0
2006-03-07 08:14:00,1.56023,1.56039,1.56008,1.56024,413999994.0
2006-03-07 08:15:00,1.56028,1.56038,1.56018,1.56028,252500003.0
2006-03-07 08:16:00,1.56004,1.56027,1.56001,1.5601,345199996.0
2006-03-07 08:17:00,1.56013,1.56033,1.56012,1.56033,318100001.0
2006-03-07 08:18:00,1.56027,1.56027,1.5602,1.5602,46800000.0
2006-03-07 08:19:00,1.56021,1.56029,1.56004,1.56025,278700002.0
2006-03-07 08:20:00,1.56017,1.56025,1.56001,1.56017,194499997.0
2006-03-07 08:21:00,1.55999,1.5603,1.55998,1.56024,320900000.0
2006-03-07 08:22:00,1.56005,1.5602,1.56003,1.56011,183800000.0
2006-03-07 08:23:00,1.56021,1.56027,1.56002,1.56002,394900003.0
2006-03-07 08:24:00,1.56001,1.56017,1.55996,1.56002,125699999.0
2006-03-07 08:25:00,1.56015,1.56026,1.55999,1.5601,279399998.0
2006-03-07 08:26:00,1.56018,1.56026,1.55999,1.56008,293200001.0
2006-03-07 08:27:00,1.56,1.56,1.55977,1.55992,198299999.0
2006-03-07 08:28:00,1.55996,1.56001,1.55979,1.5598,431399998.0
2006-03-07 08:29:00,1.55998,1.56005,1.55973,1.55988,416900002.0
2006-03-07 08:30:00,1.55987,1.55999,1.55987,1.55999,81799999.0
2006-03-07 08:31:00,1.55988,1.56001,1.55973,1.55982,335199996.0
2006-03-07 08:32:00,1.55979,1.55992,1.55979,1.5599,305900001.0
2006-03-07 08:33:00,1.55988,1.55998,1.55975,1.5599,273200001.0
2006-03-07 08:34:00,1.55992,1.55999,1.55981,1.55991,278700000.0
2006-03-07 08:35:00,1.55995,1.55995,1.55974,1.5598,299299999.0
2006-03-07 08:36:00,1.55991,1.55999,1.55982,1.55982,178100001.0
2006-03-07 08:37:00,1.55986,1.55997,1.55971,1.55979,385999997.0
2006-03-07 08:38:00,1.55973,1.55973,1.55955,1.55968,299500003.0
2006-03-07 08:39:00,1.55973,1.55984,1.55966,1.5597,240300003.0
2006-03-07 08:40:00,1.55976,1.55992,1.55974,1.5599,204300000.0
2006-03-07 08:41:00,1.55992,1.55999,1.55979,1.55983,392200001.0
2006-03-07 08:42:00,1.55985,1.55996,1.55969,1.55969,275500001.0
2006-03-07 08:43:00,1.55966,1.55966,1.55944,1.5596,187699998.0
2006-03-07 08:44:00,1.55944,1.5596,1.55938,1.5596,373299999.0
2006-03-07 08:45:00,1.5597,1.55984,1.55941,1.55969,313600000.0
2006-03-07 08:46:00,1.55967,1.55967,1.55942,1.55948,414500007.0
2006-03-07 08:47:00,1.55948,1.55966,1.55944,1.5596,221299999.0
2006-03-07 08:48:00,1.55952,1.55983,1.55938,1.55983,142500002.0
2006-03-07 08:49:00,1.55976,1.55982,1.5596,1.55964,389200005.0
2006-03-07 08:50:00,1.55969,1.55981,1.55963,1.55968,151400000.0
2006-03-07 08:51:00,1.55963,1.55977,1.55952,1.55963,330599998.0
2006-03-07 08:52:00,1.55961,1.55979,1.55955,1.55971,224100002.0
2006-03-07 08:53:00,1.55968,1.55986,1.55968,1.55981,380500002.0
2006-03-07 08:54:00,1.5596,1.55983,1.5596,1.55973,286999997.0
2006-03-07 08:55:00,1.55968,1.55984,1.55957,1.55961,385900004.0
2006-03-07 08:56:00,1.55971,1.55978,1.55963,1.55966,338199994.0
2006-03-07 08:57:00,1.55959,1.55976,1.55953,1.55962,314699994.0
2006-03-07 08:58:00,1.55949,1.5598,1.55949,1.55961,308600003.0
2006-03-07 08:59:00,1.55968,1.55978,1.55954,1.55955,361999998.0
2006-03-07 09:00:00,1.55969,1.55978,1.55959,1.55968,163999998.0
2006-03-07 09:01:00,1.55964,1.5598,1.55955,1.55966,208399998.0
2006-03-07 09:02:00,1.55959,1.55971,1.55959,1.5597,190999999.0
2006-03-07 09:03:00,1.55949,1.55972,1.5593,1.5597,547200006.0
2006-03-07 09:04:00,1.55962,1.55973,1.55952,1.5597,301800004.0
2006-03-07 09:05:00,1.55961,1.55971,1.55948,1.55961,260399997.0
2006-03-07 09:06:00,1.55969,1.55973,1.5595,1.5595,328300000.0
2006-03-07 09:07:00,1.55952,1.55961,1.55922,1.55925,295499998.0
2006-03-07 09:08:00,1.55905,1.55924,1.5589,1.55894,258500001.0
2006-03-07 09:09:00,1.55891,1.55909,1.55891,1.55902,405400004.0
2006-03-07 09:10:00,1.55905,1.55908,1.55882,1.55882,232599999.0
2006-03-07 09:11:00,1.55876,1.55897,1.55876,1.55891,303100002.0
2006-03-07 09:12:00,1.559,1.559,1.55875,1.55875,258000000.0
2006-03-07 09:13:00,1.55866,1.55887,1.55866,1.55887,218099999.0
2006-03-07 09:14:00,1.55889,1.55897,1.55873,1.55878,300099999.0
2006-03-07 09:15:00,1.55875,1.55887,1.55866,1.55879,290300000.0
2006-03-07 09:16:00,1.55881,1.55886,1.55869,1.55881,211700002.0
2006-03-07 09:17:00,1.55872,1.55882,1.55862,1.55879,261999999.0
2006-03-07 09:18:00,1.5588,1.55884,1.55879,1.55884,49600000.0
2006-03-07 09:19:00,1.55857,1.55873,1.55857,1.55873,63900000.0
2006-03-07 09:20:00,1.5587,1.55873,1.55842,1.55842,249700001.0
2006-03-07 09:21:00,1.55853,1.55859,1.55828,1.55854,413599999.0
2006-03-07 09:22:00,1.55849,1.55858,1.55842,1.55851,88200002.0
2006-03-07 09:23:00,1.55852,1.55869,1.55845,1.55864,178700003.0
2006-03-07 09:24:00,1.55865,1.55873,1.55852,1.55862,350599996.0
2006-03-07 09:25:00,1.55853,1.55876,1.55853,1.55876,96399999.0
2006-03-07 09:26:00,1.5587,1.55894,1.55868,1.55868,268600000.0
2006-03-07 09:27:00,1.55878,1.55895,1.55865,1.55895,294800002.0
2006-03-07 09:28:00,1.55888,1.55902,1.55877,1.55891,294100005.0
2006-03-07 09:29:00,1.55894,1.55905,1.55884,1.55905,292399999.0
2006-03-07 09:30:00,1.55896,1.55906,1.55892,1.55892,152799997.0
2006-03-07 09:31:00,1.55876,1.5589,1.5587,1.55883,246000001.0
2006-03-07 09:32:00,1.55887,1.55887,1.55858,1.5587,180900004.0
2006-03-07 09:33:00,1.55872,1.55877,1.55854,1.55859,273300000.0
2006-03-07 09:34:00,1.55865,1.55865,1.55843,1.55843,165500000.0
2006-03-07 09:35:00,1.55843,1.55855,1.55842,1.55853,364100004.0
2006-03-07 09:36:00,1.55827,1.55842,1.5582,1.5582,289499995.0
2006-03-07 09:37:00,1.55827,1.55845,1.55827,1.55838,304099999.0
2006-03-07 09:38:00,1.55842,1.55849,1.55825,1.55835,323300000.0
2006-03-07 09:39:00,1.55843,1.5585,1.55837,1.5585,269799996.0
2006-03-07 09:40:00,1.55834,1.55849,1.55826,1.55842,201300002.0
2006-03-07 09:41:00,1.55839,1.55847,1.55825,1.55835,314800002.0
2006-03-07 09:42:00,1.55842,1.55851,1.55828,1.55843,289600001.0
2006-03-07 09:43:00,1.55849,1.55856,1.55834,1.55845,323400002.0
2006-03-07 09:44:00,1.55842,1.55842,1.55818,1.55818,178700002.0
2006-03-07 09:45:00,1.55849,1.5586,1.55836,1.5585,540500005.0
2006-03-07 09:46:00,1.55852,1.55853,1.5584,1.55846,388299999.0
2006-03-07 09:47:00,1.55843,1.55859,1.55839,1.55852,303500002.0
2006-03-07 09:48:00,1.55853,1.55855,1.55831,1.55846,349099997.0
2006-03-07 09:49:00,1.55853,1.55879,1.5585,1.55872,411300006.0
2006-03-07 09:50:00,1.55883,1.55883,1.5586,1.55872,275700000.0
2006-03-07 09:51:00,1.55874,1.55883,1.55858,1.55866,287899999.0
2006-03-07 09:52:00,1.55852,1.55869,1.55852,1.55857,69000000.0
2006-03-07 09:53:00,1.55862,1.5588,1.55856,1.55877,402400001.0
2006-03-07 09:54:00,1.55875,1.55878,1.55858,1.55858,356500004.0
2006-03-07 09:55:00,1.55874,1.55881,1.55843,1.55872,388100001.0
2006-03-07 09:56:00,1.55856,1.5587,1.55854,1.55868,202199997.0
2006-03-07 09:57:00,1.55867,1.55875,1.55857,1.55865,367499999.0
2006-03-07 09:58:00,1.55865,1.55871,1.55855,1.55863,201300002.0
2006-03-07 09:59:00,1.55864,1.55882,1.55855,1.5587,341999999.0
2006-03-07 10:00:00,1.55874,1.55891,1.55861,1.55871,170999998.0
2006-03-07 10:01:00,1.55876,1.55888,1.55869,1.55885,406199997.0
2006-03-07 10:02:00,1.55877,1.5589,1.55863,1.55866,385799998.0
2006-03-07 10:03:00,1.55865,1.55872,1.55855,1.5586,167800000.0
2006-03-07 10:04:00,1.55861,1.55877,1.55852,1.55876,276600001.0
2006-03-07 10:05:00,1.55858,1.55877,1.55848,1.55855,280099995.0
2006-03-07 10:06:00,1.55847,1.55865,1.55841,1.55846,492900000.0
2006-03-07 10:07:00,1.55863,1.55863,1.55836,1.55845,272199999.0
2006-03-07 10:08:00,1.5584,1.5587,1.55835,1.5587,455899991.0
2006-03-07 10:09:00,1.55869,1.55879,1.55855,1.55866,364399998.0
2006-03-07 10:10:00,1.55872,1.55886,1.55865,1.5588,238000003.0
2006-03-07 10:11:00,1.55878,1.55886,1.55864,1.55871,249899998.0
2006-03-07 10:12:00,1.55859,1.55872,1.55847,1.5586,301800004.0
2006-03-07 10:13:00,1.55861,1.55873,1.55854,1.55865,249100000.0
2006-03-07 10:14:00,1.55864,1.55873,1.55846,1.55873,240699999.0
2006-03-07 10:15:00,1.55873,1.55873,1.55855,1.55857,168800003.0
2006-03-07 10:16:00,1.55873,1.55873,1.55852,1.55858,305100003.0
2006-03-07 10:17:00,1.55871,1.55874,1.55846,1.55846,307900001.0
2006-03-07 10:18:00,1.55849,1.55868,1.55843,1.5586,318599998.0
2006-03-07 10:19:00,1.55868,1.55868,1.55852,1.55852,192100002.0
2006-03-07 10:20:00,1.55848,1.55852,1.55835,1.5584,96300002.0
2006-03-07 10:21:00,1.55836,1.55863,1.55835,1.55849,208999998.0
2006-03-07 10:22:00,1.55848,1.55848,1.5583,1.5583,31600000.0
2006-03-07 10:23:00,1.55844,1.55855,1.55832,1.55855,237200001.0
2006-03-07 10:24:00,1.55855,1.55855,1.55829,1.55844,204400003.0
2006-03-07 10:25:00,1.55852,1.55862,1.55824,1.55824,422400001.0
2006-03-07 10:26:00,1.55851,1.55873,1.55851,1.5586,100700000.0
2006-03-07 10:27:00,1.5588,1.55884,1.55866,1.55872,402699999.0
2006-03-07 10:28:00,1.5586,1.5587,1.55848,1.55867,250800001.0
2006-03-07 10:29:00,1.55859,1.55872,1.55848,1.5586,326299998.0
2006-03-07 10:30:00,1.55851,1.55879,1.55844,1.55873,280500001.0
2006-03-07 10:31:00,1.55861,1.55873,1.55847,1.55869,361100001.0
2006-03-07 10:32:00,1.55859,1.55878,1.55841,1.55851,273299998.0
2006-03-07 10:33:00,1.55855,1.55877,1.5585,1.55862,83799999.0
2006-03-07 10:34:00,1.55871,1.55884,1.55862,1.55875,352900006.0
2006-03-07 10:35:00,1.55871,1.55878,1.55856,1.55856,272399998.0
2006-03-07 10:36:00,1.55871,1.55885,1.55871,1.55877,266799995.0
2006-03-07 10:37:00,1.55877,1.5588,1.55856,1.55857,308200003.0
2006-03-07 10:38:00,1.55872,1.5588,1.55858,1.55863,335800002.0
2006-03-07 10:39:00,1.5586,1.55879,1.55859,1.55873,379899995.0
2006-03-07 10:40:00,1.55848,1.5588,1.55847,1.5588,313899999.0
2006-03-07 10:41:00,1.55878,1.55882,1.55858,1.55858,406000001.0
2006-03-07 10:42:00,1.55863,1.55887,1.55863,1.55887,150200001.0
2006-03-07 10:43:00,1.55892,1.55892,1.55839,1.55876,312899996.0
2006-03-07 10:44:00,1.55873,1.55883,1.55856,1.55877,264400000.0
2006-03-07 10:45:00,1.55882,1.5589,1.55873,1.55873,248900004.0
2006-03-07 10:46:00,1.5586,1.5587,1.55847,1.55851,373900004.0
2006-03-07 10:47:00,1.5587,1.5587,1.55839,1.55839,230700001.0
2006-03-07 10:48:00,1.55855,1.55855,1.55827,1.55835,312400003.0
2006-03-07 10:49:00,1.55842,1.55856,1.5584,1.5585,322399999.0
2006-03-07 10:50:00,1.55852,1.55852,1.55831,1.55846,243200002.0
2006-03-07 10:51:00,1.55824,1.55856,1.55824,1.55855,431899997.0
2006-03-07 10:52:00,1.55845,1.55853,1.55829,1.55835,316799998.0
2006-03-07 10:53:00,1.55842,1.55853,1.55837,1.55853,104799999.0
2006-03-07 10:54:00,1.55852,1.55863,1.55843,1.55843,306299996.0
2006-03-07 10:55:00,1.55851,1.55861,1.55836,1.55847,353200002.0
2006-03-07 10:56:00,1.55856,1.55868,1.55842,1.55865,280700001.0
2006-03-07 10:57:00,1.55848,1.55868,1.55844,1.55868,261100003.0
2006-03-07 10:58:00,1.55841,1.5587,1.55841,1.55853,364000000.0
2006-03-07 10:59:00,1.55867,1.5587,1.55842,1.5585,189200001.0
2006-03-07 11:00:00,1.55852,1.55852,1.55825,1.55825,299800001.0
2006-03-07 11:01:00,1.55842,1.55854,1.55833,1.55853,212400001.0
2006-03-07 11:02:00,1.55852,1.55852,1.55838,1.55844,165500001.0
2006-03-07 11:03:00,1.55848,1.55868,1.55848,1.55862,342799999.0
2006-03-07 11:04:00,1.5584,1.55867,1.55831,1.55857,278199999.0
2006-03-07 11:05:00,1.55858,1.55859,1.55843,1.55843,260999998.0
2006-03-07 11:06:00,1.55862,1.5587,1.55853,1.55867,304800000.0
2006-03-07 11:07:00,1.55865,1.55865,1.55844,1.55857,244600003.0
2006-03-07 11:08:00,1.55862,1.55865,1.55841,1.55855,542400002.0
2006-03-07 11:09:00,1.5586,1.55864,1.55841,1.55857,132100003.0
2006-03-07 11:10:00,1.5584,1.55852,1.55833,1.55847,236700000.0
2006-03-07 11:11:00,1.55838,1.55861,1.55838,1.55852,349000003.0
2006-03-07 11:12:00,1.55844,1.5586,1.55838,1.5585,410100003.0
2006-03-07 11:13:00,1.55852,1.55856,1.5584,1.5585,275300001.0
2006-03-07 11:14:00,1.5585,1.55857,1.55839,1.55848,244000004.0
2006-03-07 11:15:00,1.55846,1.55862,1.55834,1.55854,269800000.0
2006-03-07 11:16:00,1.55858,1.55863,1.55842,1.55855,186199997.0
2006-03-07 11:17:00,1.55849,1.55873,1.55841,1.55852,293100000.0
2006-03-07 11:18:00,1.55865,1.55873,1.55856,1.55867,177499999.0
2006-03-07 11:19:00,1.55858,1.55867,1.55846,1.5586,275600000.0
2006-03-07 11:20:00,1.5586,1.55876,1.55857,1.55865,302000002.0
2006-03-07 11:21:00,1.5587,1.55873,1.55855,1.55873,371499997.0
2006-03-07 11:22:00,1.55863,1.55873,1.5585,1.55851,176000002.0
2006-03-07 11:23:00,1.55856,1.55878,1.55852,1.55867,304399999.0
2006-03-07 11:24:00,1.55866,1.55877,1.55853,1.55859,346900005.0
2006-03-07 11:25:00,1.55865,1.55873,1.55837,1.55864,233300004.0
2006-03-07 11:26:00,1.55862,1.55883,1.55862,1.55883,175400002.0
2006-03-07 11:27:00,1.55875,1.55878,1.55862,1.55872,292300003.0
2006-03-07 11:28:00,1.5587,1.55882,1.55859,1.55865,204500003.0
2006-03-07 11:29:00,1.55858,1.55872,1.55849,1.5586,265999998.0
2006-03-07 11:30:00,1.5586,1.55874,1.55852,1.55855,442400001.0
2006-03-07 11:31:00,1.55875,1.55882,1.55864,1.55864,385000000.0
2006-03-07 11:32:00,1.5588,1.55888,1.55866,1.55874,407400003.0
2006-03-07 11:33:00,1.5588,1.55893,1.55871,1.55893,322600003.0
2006-03-07 11:34:00,1.55892,1.55894,1.55869,1.55881,428400000.0
2006-03-07 11:35:00,1.55895,1.55895,1.55872,1.5588,115900000.0
2006-03-07 11:36:00,1.55895,1.55897,1.55878,1.55885,341500001.0
2006-03-07 11:37:00,1.55894,1.55903,1.55882,1.5589,323099999.0
2006-03-07 11:38:00,1.55908,1.55912,1.55895,1.55905,201400000.0
2006-03-07 11:39:00,1.55899,1.55918,1.55893,1.55918,274400004.0
2006-03-07 11:40:00,1.55897,1.55926,1.55897,1.55926,344200002.0
2006-03-07 11:41:00,1.55906,1.55921,1.55899,1.55916,321499999.0
2006-03-07 11:42:00,1.5589,1.55914,1.55889,1.55908,414700003.0
2006-03-07 11:43:00,1.55882,1.55899,1.55876,1.55895,344800004.0
2006-03-07 11:44:00,1.55897,1.55908,1.55887,1.55896,178200001.0
2006-03-07 11:45:00,1.55901,1.55913,1.55892,1.55905,197399998.0
2006-03-07 11:46:00,1.55903,1.5591,1.55891,1.55902,119800002.0
2006-03-07 11:47:00,1.55885,1.55907,1.55874,1.55905,241000005.0
2006-03-07 11:48:00,1.55908,1.55908,1.55882,1.55886,141400000.0
2006-03-07 11:49:00,1.55895,1.55913,1.5588,1.55887,335700003.0
2006-03-07 11:50:00,1.55899,1.5592,1.55897,1.5592,521899999.0
2006-03-07 11:51:00,1.55911,1.55939,1.55903,1.55934,339700000.0
2006-03-07 11:52:00,1.55914,1.55937,1.55914,1.55935,328200001.0
2006-03-07 11:53:00,1.55931,1.55931,1.5591,1.55918,259700003.0
2006-03-07 11:54:00,1.55924,1.55927,1.55902,1.55905,286700000.0
2006-03-07 11:55:00,1.55924,1.55936,1.55907,1.55914,336100002.0
2006-03-07 11:56:00,1.55909,1.55926,1.55909,1.55925,216999999.0
2006-03-07 11:57:00,1.55908,1.55928,1.55905,1.55917,154999999.0
2006-03-07 11:58:00,1.55917,1.55917,1.5589,1.55898,272100002.0
2006-03-07 11:59:00,1.55912,1.55922,1.55901,1.55904,364799990.0
2006-03-07 12:00:00,1.55911,1.55918,1.55899,1.55914,244100001.0
2006-03-07 12:01:00,1.559,1.55926,1.55897,1.55909,336300001.0
2006-03-07 12:02:00,1.5591,1.55921,1.55897,1.5591,478099994.0
2006-03-07 12:03:00,1.55915,1.55923,1.55895,1.55916,292400000.0
2006-03-07 12:04:00,1.55909,1.55919,1.55898,1.55909,448600002.0
2006-03-07 12:05:00,1.55916,1.55923,1.55904,1.55916,241899998.0
2006-03-07 12:06:00,1.55917,1.55926,1.55897,1.55918,456300000.0
2006-03-07 12:07:00,1.55916,1.55919,1.55894,1.55894,281800001.0
2006-03-07 12:08:00,1.55917,1.55917,1.55893,1.55893,185900002.0
2006-03-07 12:09:00,1.55904,1.55912,1.559,1.55909,275700002.0
2006-03-07 12:10:00,1.55908,1.55921,1.55896,1.55912,175299998.0
2006-03-07 12:11:00,1.55915,1.55917,1.55887,1.55904,475500003.0
2006-03-07 12:12:00,1.55921,1.55931,1.55912,1.55914,274400007.0
2006-03-07 12:13:00,1.55918,1.55928,1.55904,1.5592,351400000.0
2006-03-07 12:14:00,1.55923,1.55923,1.55904,1.55908,271300000.0
2006-03-07 12:15:00,1.55928,1.55931,1.55912,1.5592,307999998.0
2006-03-07 12:16:00,1.55918,1.55931,1.55905,1.55915,153500000.0
2006-03-07 12:17:00,1.55923,1.55933,1.55918,1.55933,365100002.0
2006-03-07 12:18:00,1.55926,1.55926,1.55906,1.55906,230999999.0
2006-03-07 12:19:00,1.55922,1.5593,1.55915,1.5593,151000002.0
2006-03-07 12:20:00,1.55919,1.55921,1.55908,1.55914,130199997.0
2006-03-07 12:21:00,1.55901,1.55923,1.55901,1.55923,75900000.0
2006-03-07 12:22:00,1.5591,1.55932,1.55904,1.55932,254700002.0
2006-03-07 12:23:00,1.5592,1.5593,1.55896,1.5591,217400001.0
2006-03-07 12:24:00,1.55914,1.55923,1.55904,1.55916,246900000.0
2006-03-07 12:25:00,1.55919,1.5593,1.55905,1.55917,313099999.0
2006-03-07 12:26:00,1.5592,1.55925,1.55905,1.5591,322499995.0
2006-03-07 12:27:00,1.5592,1.55927,1.55903,1.55915,312399999.0
2006-03-07 12:28:00,1.5592,1.55937,1.55904,1.55924,338500002.0
2006-03-07 12:29:00,1.55922,1.55937,1.55913,1.55926,219500000.0
2006-03-07 12:30:00,1.55917,1.55931,1.55907,1.55926,238899997.0
2006-03-07 12:31:00,1.55933,1.55933,1.55908,1.55921,142600000.0
2006-03-07 12:32:00,1.55926,1.55933,1.55914,1.55914,245500001.0
2006-03-07 12:33:00,1.55924,1.55947,1.55923,1.55945,430600001.0
2006-03-07 12:34:00,1.55945,1.5596,1.55943,1.55948,269399998.0
2006-03-07 12:35:00,1.55947,1.5596,1.55927,1.55943,363400002.0
2006-03-07 12:36:00,1.55962,1.55973,1.55944,1.55973,363500001.0
2006-03-07 12:37:00,1.55994,1.56027,1.55993,1.56026,254000003.0
2006-03-07 12:38:00,1.56009,1.56032,1.56004,1.56023,385900002.0
2006-03-07 12:39:00,1.56025,1.56036,1.56015,1.56033,256799999.0
2006-03-07 12:40:00,1.56033,1.5604,1.56011,1.56017,210700001.0
2006-03-07 12:41:00,1.56015,1.56025,1.55995,1.56006,198999999.0
2006-03-07 12:42:00,1.5599,1.56005,1.55982,1.55993,170900001.0
2006-03-07 12:43:00,1.55991,1.56017,1.55991,1.56003,338499999.0
2006-03-07 12:44:00,1.55969,1.55993,1.55961,1.5598,374599998.0
2006-03-07 12:45:00,1.55984,1.55999,1.55982,1.55992,205200001.0
2006-03-07 12:46:00,1.55987,1.56001,1.55977,1.56,333999999.0
2006-03-07 12:47:00,1.55986,1.56014,1.55986,1.56014,276600004.0
2006-03-07 12:48:00,1.56012,1.56037,1.56003,1.56029,233500003.0
2006-03-07 12:49:00,1.56021,1.56042,1.56016,1.56032,257200002.0
2006-03-07 12:50:00,1.56036,1.56039,1.56007,1.56007,151099999.0
2006-03-07 12:51:00,1.56022,1.5603,1.56016,1.56021,249599999.0
2006-03-07 12:52:00,1.56001,1.56034,1.5598,1.56013,613700005.0
2006-03-07 12:53:00,1.56016,1.56029,1.56,1.56028,399299999.0
2006-03-07 12:54:00,1.56015,1.56031,1.56015,1.56027,143199998.0
2006-03-07 12:55:00,1.56017,1.56031,1.56009,1.56024,222700000.0
2006-03-07 12:56:00,1.56015,1.56025,1.56,1.56025,334800001.0
2006-03-07 12:57:00,1.56007,1.56026,1.56007,1.56018,363999996.0
2006-03-07 12:58:00,1.56003,1.56024,1.56003,1.56019,289100005.0
2006-03-07 12:59:00,1.56016,1.56025,1.56002,1.5601,205200001.0
2006-03-07 13:00:00,1.56016,1.56035,1.56016,1.5603,246899998.0
2006-03-07 13:01:00,1.56023,1.5603,1.56002,1.56018,485900004.0
2006-03-07 13:02:00,1.56023,1.56023,1.55997,1.55997,189699999.0
2006-03-07 13:03:00,1.56023,1.56023,1.56002,1.56011,161800004.0
2006-03-07 13:04:00,1.55997,1.56013,1.55986,1.55995,294100002.0
2006-03-07 13:05:00,1.5601,1.56016,1.55996,1.56001,390699998.0
2006-03-07 13:06:00,1.56005,1.56021,1.55992,1.56001,309899998.0
2006-03-07 13:07:00,1.55998,1.56017,1.55987,1.56003,355500008.0
2006-03-07 13:08:00,1.55994,1.56014,1.5599,1.5599,146199999.0
2006-03-07 13:09:00,1.55997,1.5601,1.55987,1.55989,253599999.0
2006-03-07 13:10:00,1.55995,1.5602,1.55995,1.56007,194999998.0
2006-03-07 13:11:00,1.56012,1.56012,1.55996,1.55996,67799998.0
2006-03-07 13:12:00,1.55996,1.56016,1.55988,1.56016,263900000.0
2006-03-07 13:13:00,1.56015,1.56017,1.55998,1.56016,291700001.0
2006-03-07 13:14:00,1.56003,1.56015,1.55998,1.56015,182500001.0
2006-03-07 13:15:00,1.56029,1.5605,1.56022,1.56039,265700001.0
2006-03-07 13:16:00,1.56041,1.56048,1.56024,1.56028,378899998.0
2006-03-07 13:17:00,1.56046,1.56047,1.56027,1.56035,345400003.0
2006-03-07 13:18:00,1.56024,1.56052,1.56024,1.56042,336300000.0
2006-03-07 13:19:00,1.56031,1.56051,1.56022,1.56027,324899996.0
2006-03-07 13:20:00,1.56037,1.56044,1.56025,1.56035,239600002.0
2006-03-07 13:21:00,1.56035,1.56043,1.56028,1.56028,317700001.0
2006-03-07 13:22:00,1.56039,1.56053,1.56034,1.56041,286599998.0
2006-03-07 13:23:00,1.56049,1.5606,1.56022,1.5604,201899996.0
2006-03-07 13:24:00,1.56029,1.56065,1.56029,1.56055,229999998.0
2006-03-07 13:25:00,1.56055,1.56063,1.56037,1.56037,344800005.0
2006-03-07 13:26:00,1.56045,1.56058,1.56024,1.56024,240599999.0
2006-03-07 13:27:00,1.56044,1.56053,1.56031,1.56035,300500003.0
2006-03-07 13:28:00,1.56033,1.56053,1.5602,1.56043,264999998.0
2006-03-07 13:29:00,1.56045,1.56052,1.56033,1.56039,254200004.0
2006-03-07 13:30:00,1.56041,1.56053,1.56032,1.56045,419899997.0
2006-03-07 13:31:00,1.56042,1.56051,1.56028,1.56043,316499997.0
2006-03-07 13:32:00,1.56034,1.5605,1.56033,1.56041,251700002.0
2006-03-07 13:33:00,1.56036,1.56042,1.56016,1.56033,396000003.0
2006-03-07 13:34:00,1.56042,1.56042,1.56018,1.56026,290500001.0
2006-03-07 13:35:00,1.56037,1.56048,1.56021,1.56021,272400002.0
2006-03-07 13:36:00,1.56034,1.56047,1.56026,1.56035,147500001.0
2006-03-07 13:37:00,1.56045,1.56048,1.56031,1.56036,307699997.0
2006-03-07 13:38:00,1.56045,1.56051,1.56036,1.56043,257500002.0
2006-03-07 13:39:00,1.56051,1.56051,1.5603,1.56043,221200002.0
2006-03-07 13:40:00,1.56025,1.56036,1.56011,1.56014,380999994.0
2006-03-07 13:41:00,1.56028,1.5603,1.56005,1.5602,302200004.0
2006-03-07 13:42:00,1.56017,1.56038,1.56014,1.56031,363900001.0
2006-03-07 13:43:00,1.56038,1.56038,1.56022,1.56023,259500007.0
2006-03-07 13:44:00,1.56046,1.56054,1.5603,1.56038,265400000.0
2006-03-07 13:45:00,1.5605,1.56052,1.56033,1.56042,226799997.0
2006-03-07 13:46:00,1.56065,1.56069,1.5605,1.56058,296000006.0
2006-03-07 13:47:00,1.56065,1.56071,1.56042,1.56042,178400001.0
2006-03-07 13:48:00,1.56069,1.56088,1.56054,1.56088,281500001.0
2006-03-07 13:49:00,1.56078,1.561,1.56078,1.5608,314499999.0
2006-03-07 13:50:00,1.56065,1.56081,1.56062,1.5607,284100002.0
2006-03-07 13:51:00,1.56052,1.56083,1.56052,1.5607,299200000.0
2006-03-07 13:52:00,1.56063,1.56063,1.56049,1.56049,74899999.0
2006-03-07 13:53:00,1.56057,1.56067,1.56037,1.56038,391000000.0
2006-03-07 13:54:00,1.56055,1.56082,1.56045,1.56082,464900003.0
2006-03-07 13:55:00,1.56082,1.56082,1.56048,1.56057,463200004.0
2006-03-07 13:56:00,1.56067,1.56092,1.56055,1.56092,171600003.0
2006-03-07 13:57:00,1.56073,1.56088,1.56073,1.56084,252800003.0
2006-03-07 13:58:00,1.56077,1.56089,1.56067,1.56067,369100001.0
2006-03-07 13:59:00,1.56055,1.56078,1.56055,1.56075,269600002.0
2006-03-07 14:00:00,1.56073,1.56079,1.56067,1.56076,67799999.0
2006-03-07 14:01:00,1.56059,1.56077,1.56049,1.56049,274800001.0
2006-03-07 14:02:00,1.5607,1.56075,1.56058,1.56069,395700008.0
2006-03-07 14:03:00,1.56031,1.56076,1.56031,1.5607,330400000.0
2006-03-07 14:04:00,1.5608,1.56081,1.56058,1.56062,371899999.0
2006-03-07 14:05:00,1.56065,1.56074,1.56055,1.56064,283700000.0
2006-03-07 14:06:00,1.56065,1.56074,1.56048,1.56068,189299998.0
2006-03-07 14:07:00,1.56052,1.56065,1.56045,1.56065,286000000.0
2006-03-07 14:08:00,1.56055,1.56074,1.56053,1.56065,358399999.0
2006-03-07 14:09:00,1.56057,1.56073,1.5605,1.5606,198300003.0
2006-03-07 14:10:00,1.56064,1.56075,1.56054,1.56054,298199997.0
2006-03-07 14:11:00,1.56057,1.56063,1.56043,1.56043,212099999.0
2006-03-07 14:12:00,1.5605,1.56063,1.56036,1.5605,525400009.0
2006-03-07 14:13:00,1.56063,1.5607,1.5604,1.56067,228200002.0
2006-03-07 14:14:00,1.56064,1.56073,1.56051,1.56058,262500003.0
2006-03-07 14:15:00,1.56071,1.56071,1.56057,1.56057,64099999.0
2006-03-07 14:16:00,1.56048,1.56062,1.56045,1.56047,267600000.0
2006-03-07 14:17:00,1.56045,1.56059,1.56037,1.56045,328500003.0
2006-03-07 14:18:00,1.56043,1.5606,1.5604,1.56052,296100003.0
2006-03-07 14:19:00,1.56055,1.56055,1.56036,1.5604,267300003.0
2006-03-07 14:20:00,1.56051,1.56065,1.56029,1.56054,406000000.0
2006-03-07 14:21:00,1.56064,1.56068,1.56042,1.5605,389000002.0
2006-03-07 14:22:00,1.56071,1.56076,1.5605,1.5606,330800003.0
2006-03-07 14:23:00,1.56067,1.56078,1.56052,1.56052,273900003.0
2006-03-07 14:24:00,1.56063,1.56079,1.56056,1.5607,150899997.0
2006-03-07 14:25:00,1.56073,1.56086,1.56064,1.56071,255400003.0
2006-03-07 14:26:00,1.5608,1.5608,1.56054,1.56065,249100000.0
2006-03-07 14:27:00,1.56076,1.56081,1.56048,1.56071,418200002.0
2006-03-07 14:28:00,1.5605,1.56077,1.5605,1.56073,318900000.0
2006-03-07 14:29:00,1.56064,1.56081,1.56057,1.56077,478499998.0
2006-03-07 14:30:00,1.56066,1.56073,1.56046,1.5606,295000000.0
2006-03-07 14:31:00,1.56068,1.56075,1.56046,1.56046,308700002.0
2006-03-07 14:32:00,1.56069,1.5608,1.56056,1.56072,525999995.0
2006-03-07 14:33:00,1.5607,1.56082,1.56059,1.56075,385600002.0
2006-03-07 14:34:00,1.56068,1.5608,1.56055,1.56073,264399997.0
2006-03-07 14:35:00,1.56053,1.56071,1.5604,1.5606,539200006.0
2006-03-07 14:36:00,1.56052,1.56073,1.56052,1.56073,193900002.0
2006-03-07 14:37:00,1.56064,1.56072,1.56051,1.5606,392799999.0
2006-03-07 14:38:00,1.56064,1.56077,1.56055,1.56057,404299996.0
2006-03-07 14:39:00,1.56067,1.5607,1.56055,1.56065,240200002.0
2006-03-07 14:40:00,1.5607,1.5607,1.56048,1.56048,165200002.0
2006-03-07 14:41:00,1.56063,1.56075,1.56054,1.56054,243400000.0
2006-03-07 14:42:00,1.56076,1.56076,1.56046,1.56067,403299999.0
2006-03-07 14:43:00,1.5606,1.56076,1.5605,1.56076,453599997.0
2006-03-07 14:44:00,1.56061,1.56075,1.56052,1.56066,256300001.0
2006-03-07 14:45:00,1.56069,1.56087,1.56069,1.56085,329400000.0
2006-03-07 14:46:00,1.56077,1.56099,1.56067,1.56091,236200002.0
2006-03-07 14:47:00,1.56092,1.561,1.56082,1.56093,222199999.0
2006-03-07 14:48:00,1.56082,1.56111,1.56076,1.56111,240399996.0
2006-03-07 14:49:00,1.56103,1.56123,1.56092,1.56122,212899997.0
2006-03-07 14:50:00,1.56125,1.56129,1.56102,1.56112,328699999.0
2006-03-07 14:51:00,1.56095,1.5611,1.56075,1.5611,331800006.0
2006-03-07 14:52:00,1.5611,1.56118,1.56105,1.56113,265500003.0
2006-03-07 14:53:00,1.56115,1.56128,1.56102,1.56102,259499998.0
2006-03-07 14:54:00,1.56107,1.56125,1.56098,1.56104,369700000.0
2006-03-07 14:55:00,1.56107,1.56128,1.56097,1.56111,195800003.0
2006-03-07 14:56:00,1.56119,1.56128,1.56111,1.56117,106999999.0
2006-03-07 14:57:00,1.56102,1.56114,1.56099,1.56108,301100001.0
2006-03-07 14:58:00,1.56117,1.56123,1.56103,1.56103,386700002.0
2006-03-07 14:59:00,1.56113,1.56122,1.56097,1.56105,320300005.0
2006-03-07 15:00:00,1.56104,1.56115,1.56101,1.56113,227200002.0
2006-03-07 15:01:00,1.56103,1.56114,1.56088,1.56101,241700002.0
2006-03-07 15:02:00,1.56104,1.56111,1.56095,1.56102,296400000.0
2006-03-07 15:03:00,1.56098,1.56115,1.56097,1.5611,300699995.0
2006-03-07 15:04:00,1.56098,1.5611,1.56088,1.56105,289199996.0
2006-03-07 15:05:00,1.56085,1.56107,1.56081,1.56097,241499999.0
2006-03-07 15:06:00,1.56086,1.5611,1.56086,1.56105,201199999.0
2006-03-07 15:07:00,1.56098,1.56112,1.56086,1.56094,248299997.0
2006-03-07 15:08:00,1.56098,1.5611,1.5608,1.56103,506499995.0
2006-03-07 15:09:00,1.561,1.56111,1.56095,1.56109,72700001.0
2006-03-07 15:10:00,1.5612,1.56131,1.56102,1.56114,240400000.0
2006-03-07 15:11:00,1.56117,1.5612,1.56103,1.56113,148200000.0
2006-03-07 15:12:00,1.56112,1.56118,1.56101,1.56118,113400000.0
2006-03-07 15:13:00,1.5612,1.56137,1.5612,1.5613,301799998.0
2006-03-07 15:14:00,1.56137,1.56155,1.56124,1.56124,289300002.0
2006-03-07 15:15:00,1.56133,1.56154,1.5613,1.56145,382599999.0
2006-03-07 15:16:00,1.56156,1.56159,1.56138,1.56141,373899997.0
2006-03-07 15:17:00,1.56155,1.5616,1.56139,1.56148,460199997.0
2006-03-07 15:18:00,1.56144,1.56157,1.56131,1.56156,405399998.0
2006-03-07 15:19:00,1.56171,1.56223,1.56167,1.56223,218199998.0
2006-03-07 15:20:00,1.56207,1.56233,1.56206,1.56212,329900002.0
2006-03-07 15:21:00,1.56192,1.56215,1.56192,1.56197,248100002.0
2006-03-07 15:22:00,1.56188,1.56198,1.56172,1.56172,441500008.0
2006-03-07 15:23:00,1.56176,1.56187,1.56153,1.56153,211599997.0
2006-03-07 15:24:00,1.56163,1.5618,1.56158,1.56161,367400001.0
2006-03-07 15:25:00,1.56187,1.56187,1.56158,1.56162,316400005.0
2006-03-07 15:26:00,1.56178,1.56178,1.56167,1.56167,43100000.0
2006-03-07 15:27:00,1.56184,1.56198,1.56175,1.56188,347400001.0
2006-03-07 15:28:00,1.56175,1.56196,1.56174,1.5619,165099999.0
2006-03-07 15:29:00,1.56192,1.56192,1.56164,1.56165,334200000.0
2006-03-07 15:30:00,1.56182,1.56188,1.56157,1.56173,289300002.0
2006-03-07 15:31:00,1.56167,1.56181,1.56155,1.56167,507099999.0
2006-03-07 15:32:00,1.5617,1.56179,1.56156,1.56156,319000000.0
2006-03-07 15:33:00,1.56175,1.56175,1.56151,1.56163,262099999.0
2006-03-07 15:34:00,1.56161,1.56167,1.56139,1.56139,457600005.0
2006-03-07 15:35:00,1.56155,1.56163,1.56141,1.56149,325500004.0
2006-03-07 15:36:00,1.56147,1.5616,1.56131,1.56146,231000002.0
2006-03-07 15:37:00,1.5615,1.56159,1.56134,1.56148,469400004.0
2006-03-07 15:38:00,1.56153,1.56162,1.56143,1.56143,273399998.0
2006-03-07 15:39:00,1.56156,1.56164,1.56145,1.56159,276300001.0
2006-03-07 15:40:00,1.56148,1.56163,1.56144,1.56155,448800003.0
2006-03-07 15:41:00,1.56163,1.56182,1.56148,1.56163,406499999.0
2006-03-07 15:42:00,1.56157,1.56179,1.56157,1.56179,59100000.0
2006-03-07 15:43:00,1.5618,1.56196,1.56177,1.56179,301500004.0
2006-03-07 15:44:00,1.56183,1.562,1.56183,1.56189,230399996.0
2006-03-07 15:45:00,1.56189,1.562,1.56173,1.56173,177600000.0
2006-03-07 15:46:00,1.56183,1.56192,1.56166,1.56169,218900002.0
2006-03-07 15:47:00,1.56182,1.56188,1.56163,1.56163,241800003.0
2006-03-07 15:48:00,1.56167,1.56168,1.56138,1.56168,327400004.0
2006-03-07 15:49:00,1.56167,1.56177,1.56154,1.56165,417199997.0
2006-03-07 15:50:00,1.56151,1.56167,1.56147,1.56165,338700003.0
2006-03-07 15:51:00,1.56165,1.5617,1.56133,1.56133,247700000.0
2006-03-07 15:52:00,1.56157,1.56172,1.56151,1.56157,191699997.0
2006-03-07 15:53:00,1.56175,1.56178,1.56156,1.56156,231499997.0
2006-03-07 15:54:00,1.56167,1.56179,1.56162,1.56178,236399998.0
2006-03-07 15:55:00,1.56173,1.56177,1.5616,1.56167,294700003.0
2006-03-07 15:56:00,1.56161,1.56179,1.56156,1.56175,393600006.0
2006-03-07 15:57:00,1.56154,1.56172,1.56154,1.56163,226899998.0
2006-03-07 15:58:00,1.56162,1.56181,1.56151,1.5616,160200000.0
2006-03-07 15:59:00,1.56175,1.5618,1.56159,1.56159,277500000.0
2006-03-07 16:00:00,1.56174,1.56181,1.56167,1.56173,130199997.0
2006-03-07 16:01:00,1.56157,1.5619,1.56157,1.56179,342900003.0
2006-03-07 16:02:00,1.5618,1.5618,1.56143,1.56159,364299997.0
2006-03-07 16:03:00,1.56162,1.56171,1.56139,1.56165,406199998.0
2006-03-07 16:04:00,1.5617,1.56177,1.56164,1.56177,320100005.0
2006-03-07 16:05:00,1.56167,1.56175,1.56151,1.5617,164300000.0
2006-03-07 16:06:00,1.56163,1.5617,1.56145,1.56158,402700001.0
2006-03-07 16:07:00,1.56148,1.56168,1.5614,1.56168,255700000.0
2006-03-07 16:08:00,1.56168,1.56171,1.56142,1.5615,257400002.0
2006-03-07 16:09:00,1.56161,1.56181,1.56161,1.56169,321100002.0
2006-03-07 16:10:00,1.56178,1.56184,1.56156,1.5618,242099998.0
2006-03-07 16:11:00,1.56173,1.5618,1.56151,1.56167,293200001.0
2006-03-07 16:12:00,1.56163,1.56179,1.56157,1.56178,320599997.0
2006-03-07 16:13:00,1.56169,1.56235,1.56157,1.56215,332999997.0
2006-03-07 16:14:00,1.56251,1.56261,1.56224,1.56253,318299996.0
2006-03-07 16:15:00,1.56216,1.56268,1.56216,1.56268,348300002.0
2006-03-07 16:16:00,1.56261,1.56275,1.5625,1.56255,475000000.0
2006-03-07 16:17:00,1.56266,1.56273,1.56251,1.56264,282000003.0
2006-03-07 16:18:00,1.5627,1.5627,1.56245,1.56253,114300000.0
2006-03-07 16:19:00,1.56243,1.56259,1.56242,1.56258,248900002.0
2006-03-07 16:20:00,1.56248,1.56268,1.56248,1.56264,212499999.0
2006-03-07 16:21:00,1.56243,1.56266,1.5624,1.56243,300699998.0
2006-03-07 16:22:00,1.56247,1.56256,1.5624,1.56251,166300001.0
2006-03-07 16:23:00,1.56252,1.5627,1.56251,1.56254,207199999.0
2006-03-07 16:24:00,1.56233,1.56258,1.56233,1.5625,422700003.0
2006-03-07 16:25:00,1.56242,1.5626,1.56236,1.56243,250000003.0
2006-03-07 16:26:00,1.56232,1.56248,1.56207,1.56226,262600001.0
2006-03-07 16:27:00,1.56237,1.56251,1.56225,1.56229,231200001.0
2006-03-07 16:28:00,1.56236,1.56252,1.56223,1.56236,326400000.0
2006-03-07 16:29:00,1.56252,1.56262,1.56242,1.56262,340500002.0
2006-03-07 16:30:00,1.56252,1.56268,1.56236,1.5625,186699996.0
2006-03-07 16:31:00,1.5623,1.56249,1.56219,1.56244,267600002.0
2006-03-07 16:32:00,1.56239,1.56239,1.56226,1.56226,55100000.0
2006-03-07 16:33:00,1.56227,1.56242,1.56223,1.56233,169699999.0
2006-03-07 16:34:00,1.56243,1.56243,1.56227,1.56233,175599998.0
2006-03-07 16:35:00,1.56236,1.56236,1.56224,1.56224,83299999.0
2006-03-07 16:36:00,1.56214,1.56229,1.56214,1.5622,114200000.0
2006-03-07 16:37:00,1.56219,1.5623,1.56207,1.56207,220299998.0
2006-03-07 16:38:00,1.56223,1.56228,1.5621,1.56219,588700001.0
2006-03-07 16:39:00,1.56216,1.56219,1.56207,1.56213,123999998.0
2006-03-07 16:40:00,1.56203,1.5622,1.56195,1.5621,309599999.0
2006-03-07 16:41:00,1.56212,1.56217,1.56193,1.56193,236099999.0
2006-03-07 16:42:00,1.56191,1.5622,1.56191,1.56211,453800003.0
2006-03-07 16:43:00,1.56205,1.56205,1.56171,1.56171,73900001.0
2006-03-07 16:44:00,1.56205,1.5621,1.56185,1.56202,274800002.0
2006-03-07 16:45:00,1.56205,1.5621,1.56189,1.56193,362600008.0
2006-03-07 16:46:00,1.56211,1.56215,1.56196,1.56215,226600000.0
2006-03-07 16:47:00,1.562,1.56218,1.56196,1.56218,316799999.0
2006-03-07 16:48:00,1.56215,1.56222,1.562,1.56212,414299996.0
2006-03-07 16:49:00,1.56217,1.56231,1.56214,1.56222,215400000.0
2006-03-07 16:50:00,1.56194,1.56215,1.56194,1.56215,147899999.0
2006-03-07 16:51:00,1.56196,1.56217,1.5619,1.56208,293199999.0
2006-03-07 16:52:00,1.5621,1.56231,1.5621,1.56231,252600005.0
2006-03-07 16:53:00,1.56219,1.56235,1.56176,1.5619,289500000.0
2006-03-07 16:54:00,1.56174,1.56192,1.56153,1.56153,392500000.0
2006-03-07 16:55:00,1.56163,1.56163,1.56134,1.56142,523200003.0
2006-03-07 16:56:00,1.56142,1.56162,1.56135,1.56153,295199997.0
2006-03-07 16:57:00,1.56164,1.56174,1.56152,1.56168,156700000.0
2006-03-07 16:58:00,1.56144,1.56181,1.56144,1.56173,224000001.0
2006-03-07 16:59:00,1.56159,1.56185,1.56159,1.5618,223400002.0
2006-03-07 17:00:00,1.56178,1.5618,1.56157,1.56171,254199999.0
2006-03-07 17:01:00,1.56177,1.56183,1.56155,1.56175,400499993.0
2006-03-07 17:02:00,1.56177,1.56185,1.56166,1.56179,175999999.0
2006-03-07 17:03:00,1.56182,1.56188,1.56163,1.56163,388099993.0
2006-03-07 17:04:00,1.56163,1.56185,1.56149,1.56167,344499997.0
2006-03-07 17:05:00,1.56165,1.56182,1.5616,1.5617,398500000.0
2006-03-07 17:06:00,1.56157,1.56184,1.56157,1.56175,408000004.0
2006-03-07 17:07:00,1.56173,1.56181,1.5616,1.56177,304900000.0
2006-03-07 17:08:00,1.56173,1.56193,1.56164,1.56193,193600000.0
2006-03-07 17:09:00,1.5619,1.5619,1.56171,1.5618,206899998.0
2006-03-07 17:10:00,1.56193,1.56213,1.56186,1.5619,274900002.0
2006-03-07 17:11:00,1.56213,1.56218,1.56203,1.56218,301800003.0
2006-03-07 17:12:00,1.56212,1.56212,1.56191,1.56203,281599998.0
2006-03-07 17:13:00,1.56212,1.56212,1.56182,1.56186,376700001.0
2006-03-07 17:14:00,1.56194,1.56213,1.56188,1.56188,407400001.0
2006-03-07 17:15:00,1.5621,1.5622,1.56198,1.56217,283600003.0
2006-03-07 17:16:00,1.56211,1.56227,1.56192,1.56194,395400000.0
2006-03-07 17:17:00,1.56194,1.56205,1.56181,1.56181,255999999.0
2006-03-07 17:18:00,1.56198,1.56198,1.56175,1.56175,155600001.0
2006-03-07 17:19:00,1.56193,1.56193,1.56171,1.56176,293400001.0
2006-03-07 17:20:00,1.56189,1.56204,1.5618,1.56185,290700000.0
2006-03-07 17:21:00,1.56195,1.56207,1.56181,1.56181,289900002.0
2006-03-07 17:22:00,1.56185,1.56192,1.56174,1.5619,185100000.0
2006-03-07 17:23:00,1.56188,1.56195,1.56176,1.56176,281100001.0
2006-03-07 17:24:00,1.56183,1.56193,1.56168,1.56181,188500000.0
2006-03-07 17:25:00,1.56181,1.5619,1.5617,1.56176,268899998.0
2006-03-07 17:26:00,1.56177,1.56194,1.56168,1.56179,407400004.0
2006-03-07 17:27:00,1.56175,1.56197,1.56175,1.56197,255399997.0
2006-03-07 17:28:00,1.56192,1.56199,1.56173,1.56175,476900001.0
2006-03-07 17:29:00,1.56184,1.56197,1.56178,1.56194,241099999.0
2006-03-07 17:30:00,1.56188,1.56197,1.56175,1.56188,199000002.0
2006-03-07 17:31:00,1.56183,1.56204,1.5618,1.56199,470100002.0
2006-03-07 17:32:00,1.5617,1.5619,1.5617,1.56185,236700006.0
2006-03-07 17:33:00,1.56187,1.56195,1.56175,1.56175,162300000.0
2006-03-07 17:34:00,1.56172,1.56199,1.56172,1.56199,205400001.0
2006-03-07 17:35:00,1.56194,1.56201,1.56184,1.56184,294300000.0
2006-03-07 17:36:00,1.56162,1.56187,1.56162,1.56165,328099999.0
2006-03-07 17:37:00,1.56174,1.56186,1.56161,1.56171,353999998.0
2006-03-07 17:38:00,1.56175,1.56175,1.56153,1.56153,265100000.0
2006-03-07 17:39:00,1.56149,1.56163,1.56146,1.56157,165200001.0
2006-03-07 17:40:00,1.56144,1.56161,1.5613,1.56152,259300001.0
2006-03-07 17:41:00,1.5615,1.56158,1.56137,1.56148,302100000.0
2006-03-07 17:42:00,1.56165,1.56182,1.5616,1.56172,167900001.0
2006-03-07 17:43:00,1.56158,1.56197,1.56151,1.56157,309099997.0
2006-03-07 17:44:00,1.56122,1.56166,1.56122,1.56163,314499997.0
2006-03-07 17:45:00,1.56147,1.5617,1.56147,1.5616,301800003.0
2006-03-07 17:46:00,1.56154,1.5617,1.56153,1.56163,304400000.0
2006-03-07 17:47:00,1.56155,1.56155,1.56135,1.56147,255799999.0
2006-03-07 17:48:00,1.56152,1.56154,1.56138,1.56142,244900002.0
2006-03-07 17:49:00,1.56146,1.56152,1.56125,1.56137,502899998.0
2006-03-07 17:50:00,1.56148,1.56148,1.56131,1.56135,165599999.0
2006-03-07 17:51:00,1.56134,1.5615,1.56121,1.5614,194200005.0
2006-03-07 17:52:00,1.56149,1.56149,1.56094,1.56105,195400001.0
2006-03-07 17:53:00,1.561,1.56115,1.56089,1.56106,274199997.0
2006-03-07 17:54:00,1.56105,1.56125,1.56103,1.56117,475799995.0
2006-03-07 17:55:00,1.56121,1.56121,1.56101,1.56101,112600001.0
2006-03-07 17:56:00,1.56101,1.56101,1.56064,1.56064,207199999.0
2006-03-07 17:57:00,1.56066,1.5609,1.56066,1.56076,335399999.0
2006-03-07 17:58:00,1.56063,1.56082,1.56044,1.56044,159300000.0
2006-03-07 17:59:00,1.56018,1.56036,1.56014,1.56024,239899998.0
2006-03-07 18:00:00,1.56022,1.56031,1.56008,1.56024,281700000.0
2006-03-07 18:01:00,1.5605,1.5606,1.5604,1.5606,1934200007.0
2006-03-07 18:02:00,1.5605,1.5605,1.5604,1.5604,1934200007.0
2006-03-07 18:03:00,1.5605,1.5605,1.5605,1.5605,1934200007.0
2006-03-07 18:05:00,1.5604,1.5605,1.5604,1.5605,1934200007.0
2006-03-07 18:06:00,1.5604,1.5604,1.5603,1.5603,1934200007.0
2006-03-07 18:07:00,1.5604,1.5604,1.5603,1.5604,1934200007.0
2006-03-07 18:08:00,1.5603,1.5604,1.5602,1.5603,1934200007.0
2006-03-07 18:09:00,1.5605,1.56078,1.56044,1.56073,1934200007.0
2006-03-07 18:10:00,1.56078,1.56087,1.5606,1.5607,1866800004.0
2006-03-07 18:11:00,1.56073,1.56081,1.56053,1.56064,1740399999.0
2006-03-07 18:12:00,1.56067,1.56076,1.56052,1.5607,1809399997.0
2006-03-07 18:13:00,1.56067,1.56079,1.56048,1.5606,1444400007.0
2006-03-07 18:14:00,1.5606,1.5607,1.5606,1.5606,1076100010.0
2006-03-07 18:15:00,1.56031,1.56056,1.56026,1.56056,1076100010.0
2006-03-07 18:16:00,1.5605,1.5606,1.5605,1.5606,1999599996.0
2006-03-07 18:17:00,1.5606,1.56072,1.56042,1.56047,1999599996.0
2006-03-07 18:18:00,1.5604,1.56055,1.56022,1.5604,803399993.0
2006-03-07 18:19:00,1.56053,1.56053,1.56019,1.56031,2005400012.0
2006-03-07 18:21:00,1.56062,1.56062,1.56036,1.56036,857900000.0
2006-03-07 18:22:00,1.56035,1.56056,1.56031,1.56056,1028000005.0
2006-03-07 18:23:00,1.5601,1.5602,1.5601,1.5602,1450800006.0
2006-03-07 18:24:00,1.5603,1.5603,1.5602,1.5602,1450800006.0
2006-03-07 18:25:00,1.5601,1.5601,1.56,1.5601,1450800006.0
2006-03-07 18:26:00,1.56,1.5601,1.56,1.56,1450800006.0
2006-03-07 18:27:00,1.56045,1.56073,1.56033,1.56073,1450800006.0
2006-03-07 18:28:00,1.56,1.5601,1.5599,1.56,1784499996.0
2006-03-07 18:29:00,1.56061,1.56066,1.56036,1.56036,1784499996.0
2006-03-07 18:30:00,1.56038,1.56055,1.56028,1.5604,923600003.0
2006-03-07 18:31:00,1.56058,1.56058,1.56036,1.56043,1101000004.0
2006-03-07 18:32:00,1.56045,1.56062,1.56033,1.56045,1332700013.0
2006-03-07 18:33:00,1.5599,1.5603,1.5599,1.5602,2021100017.0
2006-03-07 18:34:00,1.5601,1.5602,1.56,1.5601,2021100017.0
2006-03-07 18:35:00,1.56064,1.56064,1.56046,1.56052,2021100017.0
2006-03-07 18:36:00,1.56055,1.56066,1.56037,1.56045,1273799997.0
2006-03-07 18:37:00,1.5598,1.5599,1.5598,1.5599,1445899999.0
2006-03-07 18:38:00,1.56043,1.56049,1.56023,1.56023,1445899999.0
2006-03-07 18:39:00,1.56039,1.56043,1.56017,1.56024,1900200009.0
2006-03-07 18:40:00,1.5601,1.5601,1.56,1.5601,1121499995.0
2006-03-07 18:41:00,1.56004,1.5604,1.56004,1.5602,1121499995.0
2006-03-07 18:42:00,1.56018,1.56028,1.55996,1.5602,1318200001.0
2006-03-07 18:43:00,1.56027,1.56029,1.56011,1.56016,441900006.0
2006-03-07 18:44:00,1.56026,1.56038,1.56013,1.5603,1003000004.0
2006-03-07 18:45:00,1.5601,1.5603,1.55999,1.56028,591400008.0
2006-03-07 18:46:00,1.56021,1.56032,1.5601,1.56026,479100006.0
2006-03-07 18:47:00,1.56023,1.56044,1.56016,1.56037,251499999.0
2006-03-07 18:48:00,1.56037,1.56045,1.56028,1.56033,1024400005.0
2006-03-07 18:49:00,1.5605,1.56052,1.56037,1.56044,373599998.0
2006-03-07 18:50:00,1.56037,1.56039,1.56015,1.56019,650200003.0
2006-03-07 18:51:00,1.56025,1.56042,1.56017,1.5603,1275700006.0
2006-03-07 18:52:00,1.56024,1.5604,1.56016,1.5604,1450800007.0
2006-03-07 18:53:00,1.56034,1.56035,1.56004,1.56025,1337100001.0
2006-03-07 18:54:00,1.56027,1.56039,1.56013,1.56023,757600003.0
2006-03-07 18:55:00,1.56039,1.56048,1.56024,1.56024,1946500002.0
2006-03-07 18:56:00,1.56047,1.56053,1.56035,1.56044,992900006.0
2006-03-07 18:57:00,1.56052,1.56058,1.56039,1.56048,825799998.0
2006-03-07 18:58:00,1.56043,1.56051,1.56009,1.56038,1362799999.0
2006-03-07 18:59:00,1.56024,1.56047,1.56023,1.56031,1515799992.0
2006-03-07 19:00:00,1.56021,1.56043,1.56021,1.56032,350800004.0
2006-03-07 19:01:00,1.56047,1.56051,1.56029,1.56041,423000001.0
2006-03-07 19:02:00,1.56029,1.56049,1.56025,1.56043,809800004.0
2006-03-07 19:03:00,1.56031,1.56043,1.5603,1.5604,507300002.0
2006-03-07 19:04:00,1.5603,1.5604,1.5603,1.5604,214100001.0
2006-03-07 19:05:00,1.5604,1.56048,1.56027,1.5604,694599997.0
2006-03-07 19:06:00,1.56038,1.56041,1.56018,1.5602,2136900000.0
2006-03-07 19:07:00,1.56017,1.56039,1.56013,1.5603,837300005.0
2006-03-07 19:08:00,1.56032,1.56042,1.56013,1.56013,1641200006.0
2006-03-07 19:09:00,1.56022,1.56057,1.56016,1.56033,1587900004.0
2006-03-07 19:10:00,1.56054,1.56093,1.56054,1.56084,1034700001.0
2006-03-07 19:11:00,1.56085,1.56093,1.56065,1.5608,1262799999.0
2006-03-07 19:12:00,1.56071,1.56101,1.56071,1.56079,872600001.0
2006-03-07 19:13:00,1.5607,1.56082,1.56068,1.56078,521899997.0
2006-03-07 19:14:00,1.56067,1.56067,1.56052,1.56057,261400001.0
2006-03-07 19:15:00,1.56057,1.56058,1.56044,1.56052,1489599997.0
2006-03-07 19:16:00,1.56058,1.56058,1.56036,1.56036,546700006.0
2006-03-07 19:17:00,1.56053,1.56053,1.56026,1.56026,803299995.0
2006-03-07 19:18:00,1.5605,1.56074,1.56035,1.56057,578199993.0
2006-03-07 19:19:00,1.56065,1.56086,1.56063,1.56078,939300002.0
2006-03-07 19:20:00,1.56072,1.5608,1.56052,1.56075,1182899989.0
2006-03-07 19:21:00,1.56068,1.56068,1.56043,1.56043,1081199996.0
2006-03-07 19:22:00,1.56038,1.56038,1.56,1.56,153600001.0
2006-03-07 19:23:00,1.55991,1.56019,1.55991,1.56015,642900004.0
2006-03-07 19:24:00,1.56017,1.56022,1.56,1.56015,585800002.0
2006-03-07 19:25:00,1.56015,1.56015,1.55984,1.55984,1088699986.0
2006-03-07 19:26:00,1.56,1.56005,1.55983,1.55994,805900000.0
2006-03-07 19:27:00,1.55986,1.56002,1.55975,1.55988,1263399999.0
2006-03-07 19:28:00,1.55988,1.56002,1.55978,1.55983,343799999.0
2006-03-07 19:29:00,1.5599,1.56029,1.5599,1.5601,945199994.0
2006-03-07 19:30:00,1.5604,1.5604,1.5602,1.5602,1432999997.0
2006-03-07 19:31:00,1.55997,1.56002,1.55977,1.55984,1432999997.0
2006-03-07 19:32:00,1.55998,1.56004,1.55982,1.55982,668100001.0
2006-03-07 19:33:00,1.55984,1.56022,1.55984,1.56013,838000009.0
2006-03-07 19:34:00,1.56019,1.56025,1.55993,1.55996,1377300008.0
2006-03-07 19:35:00,1.55991,1.56012,1.55974,1.56012,722299999.0
2006-03-07 19:36:00,1.55998,1.5601,1.55963,1.55985,733199991.0
2006-03-07 19:37:00,1.55983,1.56003,1.55983,1.56003,326000004.0
2006-03-07 19:38:00,1.55999,1.56003,1.55985,1.56,711100004.0
2006-03-07 19:39:00,1.55997,1.56003,1.55965,1.55991,1170999999.0
2006-03-07 19:40:00,1.55997,1.56014,1.55993,1.56004,475599999.0
2006-03-07 19:41:00,1.56002,1.56004,1.5599,1.5599,495199999.0
2006-03-07 19:42:00,1.55991,1.56017,1.55989,1.56003,809200001.0
2006-03-07 19:43:00,1.56003,1.56008,1.55986,1.55986,412200000.0
2006-03-07 19:44:00,1.56,1.5601,1.55982,1.55988,967399999.0
2006-03-07 19:45:00,1.55987,1.55999,1.55981,1.55998,242100002.0
2006-03-07 19:46:00,1.55996,1.56012,1.55991,1.55998,598399997.0
2006-03-07 19:47:00,1.55989,1.56011,1.55989,1.56011,277400004.0
2006-03-07 19:48:00,1.56009,1.56018,1.56002,1.56009,473199999.0
2006-03-07 19:49:00,1.56009,1.56015,1.55996,1.56015,1313800002.0
2006-03-07 19:50:00,1.55993,1.56014,1.55993,1.56014,148600001.0
2006-03-07 19:51:00,1.56004,1.56015,1.56002,1.56014,733599997.0
2006-03-07 19:52:00,1.56009,1.56017,1.55999,1.56017,312899997.0
2006-03-07 19:53:00,1.5601,1.56017,1.5599,1.56007,555499997.0
2006-03-07 19:54:00,1.5601,1.56015,1.56,1.56,466499993.0
2006-03-07 19:55:00,1.56016,1.56019,1.55999,1.55999,480800003.0
2006-03-07 19:56:00,1.56004,1.56018,1.55991,1.5601,1088800001.0
2006-03-07 19:57:00,1.55997,1.56008,1.55988,1.56003,1597299998.0
2006-03-07 19:58:00,1.55993,1.56018,1.55993,1.56012,1501700016.0
2006-03-07 19:59:00,1.56015,1.56025,1.56,1.5602,1086300007.0
2006-03-07 20:00:00,1.56021,1.56033,1.5601,1.56022,714200008.0
2006-03-07 20:01:00,1.56015,1.5603,1.56008,1.5601,760900005.0
2006-03-07 20:02:00,1.56009,1.56027,1.56007,1.56027,390899997.0
2006-03-07 20:03:00,1.56015,1.5603,1.56015,1.5603,303400000.0
2006-03-07 20:04:00,1.56027,1.5603,1.56015,1.56024,275500005.0
2006-03-07 20:05:00,1.56018,1.56027,1.56011,1.56027,489400005.0
2006-03-07 20:06:00,1.56025,1.5603,1.56025,1.5603,435299997.0
2006-03-07 20:07:00,1.56022,1.56022,1.56004,1.56013,214899996.0
2006-03-07 20:08:00,1.56023,1.56023,1.56003,1.56008,1451000002.0
2006-03-07 20:09:00,1.5601,1.56025,1.56007,1.5602,339500001.0
2006-03-07 20:10:00,1.56019,1.56019,1.56006,1.56006,283300001.0
2006-03-07 20:11:00,1.56018,1.56019,1.56002,1.56011,831100003.0
2006-03-07 20:12:00,1.56009,1.56019,1.55998,1.56005,480500001.0
2006-03-07 20:13:00,1.56012,1.56021,1.56001,1.56004,1725799991.0
2006-03-07 20:14:00,1.56008,1.56008,1.55985,1.55995,483400000.0
2006-03-07 20:15:00,1.56011,1.56023,1.56003,1.56016,1100300003.0
2006-03-07 20:16:00,1.56023,1.56023,1.56002,1.56008,1928500008.0
2006-03-07 20:17:00,1.56014,1.56025,1.56002,1.56025,502000003.0
2006-03-07 20:18:00,1.56022,1.56029,1.56013,1.56023,435400003.0
2006-03-07 20:19:00,1.5605,1.5606,1.5604,1.5606,532300003.0
2006-03-07 20:20:00,1.5605,1.5606,1.5605,1.5606,532300003.0
2006-03-07 20:21:00,1.56032,1.5604,1.56019,1.56035,532300003.0
2006-03-07 20:22:00,1.56033,1.56039,1.56018,1.56034,650900000.0
2006-03-07 20:23:00,1.56022,1.56045,1.56016,1.56027,1139799991.0
2006-03-07 20:24:00,1.56032,1.56042,1.56013,1.56022,528899998.0
2006-03-07 20:25:00,1.56021,1.56032,1.56004,1.5603,834899996.0
2006-03-07 20:26:00,1.56037,1.5604,1.56026,1.56026,359000004.0
2006-03-07 20:27:00,1.56035,1.56035,1.56018,1.56028,459099999.0
2006-03-07 20:28:00,1.5609,1.5609,1.5608,1.5609,1450399999.0
2006-03-07 20:29:00,1.5603,1.5603,1.55993,1.55998,1450399999.0
2006-03-07 20:30:00,1.561,1.561,1.5606,1.5607,655600000.0
2006-03-07 20:31:00,1.5606,1.5607,1.5604,1.5604,655600000.0
2006-03-07 20:32:00,1.5605,1.5607,1.5605,1.5606,655600000.0
2006-03-07 20:33:00,1.56012,1.56012,1.55985,1.55985,655600000.0
2006-03-07 20:34:00,1.56004,1.56022,1.55987,1.55994,301800002.0
2006-03-07 20:35:00,1.56005,1.5601,1.5599,1.55999,610900005.0
2006-03-07 20:36:00,1.55994,1.5603,1.55988,1.5603,574199997.0
2006-03-07 20:37:00,1.56024,1.56032,1.56004,1.56019,1162200001.0
2006-03-07 20:38:00,1.56017,1.5602,1.55991,1.55994,1830100005.0
2006-03-07 20:39:00,1.55987,1.56014,1.55987,1.56003,1061099998.0
2006-03-07 20:40:00,1.5601,1.56015,1.5599,1.5599,1230299997.0
2006-03-07 20:41:00,1.55993,1.5601,1.5598,1.5601,415100007.0
2006-03-07 20:42:00,1.56007,1.56017,1.55989,1.55989,344300005.0
2006-03-07 20:43:00,1.5602,1.56028,1.56007,1.56007,748000008.0
2006-03-07 20:44:00,1.56018,1.56034,1.56002,1.56006,1166000002.0
2006-03-07 20:45:00,1.56025,1.56032,1.56007,1.56021,822900010.0
2006-03-07 20:46:00,1.56033,1.56033,1.56005,1.56022,271100002.0
2006-03-07 20:47:00,1.56002,1.56017,1.55986,1.56015,557399998.0
2006-03-07 20:48:00,1.5601,1.56026,1.55998,1.56001,1451700008.0
2006-03-07 20:49:00,1.55995,1.56043,1.55995,1.56043,892699995.0
2006-03-07 20:50:00,1.56049,1.56049,1.56019,1.56026,1754900001.0
2006-03-07 20:51:00,1.56026,1.56028,1.56006,1.56006,333600001.0
2006-03-07 20:52:00,1.56024,1.56038,1.56019,1.56027,1400300001.0
2006-03-07 20:53:00,1.56023,1.56037,1.56015,1.56029,1539100013.0
2006-03-07 20:54:00,1.56027,1.56034,1.56016,1.56019,633999992.0
2006-03-07 20:55:00,1.56017,1.56033,1.56017,1.56033,554700000.0
2006-03-07 20:58:00,1.5606,1.5608,1.5606,1.5608,1662899983.0
2006-03-07 20:59:00,1.5607,1.5608,1.5606,1.5608,1662899983.0
2006-03-07 21:00:00,1.5607,1.5608,1.5607,1.5607,1662899983.0
2006-03-07 21:01:00,1.5606,1.5607,1.5606,1.5607,1662899983.0
2006-03-07 21:02:00,1.56026,1.56033,1.5601,1.56021,1662899983.0
2006-03-07 21:03:00,1.56034,1.5604,1.56014,1.56017,1330200004.0
2006-03-07 21:04:00,1.56026,1.56029,1.56007,1.56012,287499997.0
2006-03-07 21:05:00,1.56022,1.5604,1.5601,1.5604,914200001.0
2006-03-07 21:06:00,1.56042,1.56065,1.56022,1.56057,673299998.0
2006-03-07 21:07:00,1.56058,1.56058,1.56041,1.56042,446700003.0
2006-03-07 21:08:00,1.5604,1.56059,1.56037,1.56059,314500003.0
2006-03-07 21:09:00,1.56053,1.56058,1.56038,1.56038,409799997.0
2006-03-07 21:10:00,1.56055,1.56063,1.56049,1.56057,792200001.0
2006-03-07 21:11:00,1.56058,1.56063,1.56047,1.56058,670500001.0
2006-03-07 21:12:00,1.56049,1.56055,1.56037,1.56055,376700002.0
2006-03-07 21:13:00,1.5604,1.56058,1.5604,1.56058,988499997.0
2006-03-07 21:14:00,1.56059,1.56067,1.56042,1.56056,826700004.0
2006-03-07 21:15:00,1.56053,1.5606,1.56029,1.56041,935800014.0
2006-03-07 21:16:00,1.56037,1.56056,1.56017,1.56043,565200004.0
2006-03-07 21:17:00,1.56047,1.56065,1.56044,1.56056,1549500002.0
2006-03-07 21:18:00,1.56058,1.56067,1.56036,1.56036,628599999.0
2006-03-07 21:19:00,1.56037,1.56056,1.56023,1.56028,624099999.0
2006-03-07 21:22:00,1.56048,1.56067,1.56033,1.56055,1934799996.0
2006-03-07 21:23:00,1.56049,1.56058,1.56025,1.56045,1488900013.0
2006-03-07 21:24:00,1.56054,1.56072,1.56046,1.56059,793700000.0
2006-03-07 21:25:00,1.56065,1.56088,1.56036,1.56075,1356400000.0
2006-03-07 21:26:00,1.56079,1.5609,1.56066,1.56066,562600000.0
2006-03-07 21:27:00,1.56074,1.56087,1.5607,1.56084,688500006.0
2006-03-07 21:28:00,1.56074,1.56093,1.56074,1.56085,638400004.0
2006-03-07 21:29:00,1.56089,1.56096,1.56072,1.5608,385099999.0
2006-03-07 21:30:00,1.5607,1.56084,1.56052,1.56064,555800000.0
2006-03-07 21:31:00,1.56055,1.56059,1.56026,1.56026,681300002.0
2006-03-07 21:32:00,1.56041,1.56068,1.56033,1.56055,2092100001.0
2006-03-07 21:33:00,1.56058,1.56067,1.56045,1.5605,316500003.0
2006-03-07 21:34:00,1.56051,1.56069,1.5605,1.5606,1686600009.0
2006-03-07 21:35:00,1.5606,1.56065,1.56048,1.5605,942000009.0
2006-03-07 21:36:00,1.56049,1.56063,1.56047,1.56058,236900002.0
2006-03-07 21:37:00,1.5606,1.56065,1.56046,1.56046,329600000.0
2006-03-07 21:38:00,1.56049,1.56082,1.56049,1.56082,181000001.0
2006-03-07 21:39:00,1.56064,1.56082,1.5606,1.56082,215600001.0
2006-03-07 21:40:00,1.5608,1.56084,1.56054,1.56056,472800002.0
2006-03-07 21:41:00,1.56065,1.56071,1.56046,1.56059,787100009.0
2006-03-07 21:42:00,1.56071,1.56082,1.56062,1.56062,689000001.0
2006-03-07 21:43:00,1.56064,1.56078,1.56061,1.56076,1194700005.0
2006-03-07 21:44:00,1.56077,1.56083,1.56064,1.56064,1426500010.0
2006-03-07 21:45:00,1.56061,1.56078,1.5606,1.56071,885899998.0
2006-03-07 21:46:00,1.56056,1.5608,1.56056,1.56077,1526900008.0
2006-03-07 21:47:00,1.56075,1.56083,1.56058,1.56065,1217500011.0
2006-03-07 21:48:00,1.56072,1.5608,1.56058,1.56065,406300003.0
2006-03-07 21:49:00,1.56067,1.56073,1.56052,1.56053,1078600006.0
2006-03-07 21:50:00,1.56052,1.56064,1.56046,1.5606,211800002.0
2006-03-07 21:51:00,1.5606,1.56068,1.56047,1.56054,779299997.0
2006-03-07 21:52:00,1.5607,1.56073,1.56047,1.56047,1541700003.0
2006-03-07 21:53:00,1.56066,1.56071,1.56056,1.56062,484500000.0
2006-03-07 21:54:00,1.56064,1.5607,1.56055,1.56055,310200002.0
2006-03-07 21:55:00,1.56055,1.5607,1.56047,1.56065,444799999.0
2006-03-07 21:56:00,1.56063,1.5607,1.56049,1.56065,629900008.0
2006-03-07 21:57:00,1.56055,1.56074,1.56055,1.56074,581900009.0
2006-03-07 21:58:00,1.56073,1.56078,1.56054,1.5607,765600004.0
2006-03-07 21:59:00,1.56072,1.56084,1.56057,1.56074,1010100004.0
2006-03-07 22:00:00,1.56062,1.56082,1.56048,1.56075,710600004.0
2006-03-07 22:01:00,1.56067,1.56073,1.56065,1.56065,187900001.0
2006-03-07 22:02:00,1.56072,1.56084,1.56058,1.56058,1410100000.0
2006-03-07 22:03:00,1.5608,1.56085,1.56061,1.5608,378000005.0
2006-03-07 22:04:00,1.56078,1.56087,1.56062,1.56085,728200001.0
2006-03-07 22:05:00,1.5608,1.56085,1.56065,1.56076,397199997.0
2006-03-07 22:06:00,1.56068,1.56082,1.56064,1.56072,591299996.0
2006-03-07 22:07:00,1.56058,1.56072,1.56053,1.5607,278600000.0
2006-03-07 22:08:00,1.56059,1.56086,1.56059,1.56086,365399997.0
2006-03-07 22:09:00,1.56089,1.5609,1.56065,1.56076,244600002.0
2006-03-07 22:10:00,1.56091,1.56099,1.5608,1.56093,194100003.0
2006-03-07 22:11:00,1.56101,1.56101,1.56068,1.56068,364599997.0
2006-03-07 22:12:00,1.56072,1.56084,1.56064,1.56075,672100004.0
2006-03-07 22:13:00,1.56065,1.56086,1.5606,1.56072,245300005.0
2006-03-07 22:14:00,1.56068,1.56089,1.56068,1.56087,331500004.0
2006-03-07 22:15:00,1.56084,1.56096,1.56061,1.56068,694899999.0
2006-03-07 22:16:00,1.56076,1.56078,1.5606,1.5606,322099997.0
2006-03-07 22:17:00,1.56079,1.56093,1.56079,1.5609,137300000.0
2006-03-07 22:18:00,1.56068,1.56088,1.56068,1.56084,203700004.0
2006-03-07 22:19:00,1.5607,1.5609,1.56063,1.5609,193700002.0
2006-03-07 22:20:00,1.56085,1.5609,1.56071,1.5609,264500001.0
2006-03-07 22:21:00,1.5608,1.56095,1.56078,1.5609,172700003.0
2006-03-07 22:22:00,1.5608,1.56098,1.56072,1.5609,854400006.0
2006-03-07 22:23:00,1.56093,1.56097,1.56075,1.56075,267999997.0
2006-03-07 22:24:00,1.56082,1.5609,1.56066,1.56066,303700004.0
2006-03-07 22:25:00,1.56075,1.56088,1.56058,1.56078,644100000.0
2006-03-07 22:26:00,1.5608,1.56096,1.56063,1.56088,719899998.0
2006-03-07 22:27:00,1.56092,1.56098,1.56057,1.56057,259800002.0
2006-03-07 22:28:00,1.56068,1.56095,1.56068,1.56088,603500002.0
2006-03-07 22:29:00,1.56074,1.56093,1.5607,1.56086,862299999.0
2006-03-07 22:30:00,1.56067,1.56091,1.56065,1.56088,801299996.0
2006-03-07 22:31:00,1.56085,1.56085,1.56054,1.56067,127600003.0
2006-03-07 22:32:00,1.56085,1.56085,1.5607,1.5607,235099999.0
2006-03-07 22:33:00,1.56073,1.56096,1.56072,1.56093,283500000.0
2006-03-07 22:34:00,1.56086,1.56096,1.56077,1.56087,421500005.0
2006-03-07 22:35:00,1.56088,1.56088,1.5607,1.56071,220700003.0
2006-03-07 22:36:00,1.56076,1.56089,1.56071,1.56084,459499998.0
2006-03-07 22:37:00,1.56069,1.56084,1.56064,1.5608,307700003.0
2006-03-07 22:38:00,1.56073,1.56073,1.56044,1.56054,457500004.0
2006-03-07 22:39:00,1.56046,1.56074,1.56038,1.56074,742399996.0
2006-03-07 22:40:00,1.56064,1.56091,1.5606,1.5609,806900008.0
2006-03-07 22:41:00,1.56073,1.56095,1.56073,1.5609,751900000.0
2006-03-07 22:42:00,1.56085,1.56093,1.5607,1.56078,810099993.0
2006-03-07 22:43:00,1.56085,1.56099,1.5605,1.56085,1325100005.0
2006-03-07 22:44:00,1.56077,1.56077,1.5604,1.5606,392200002.0
2006-03-07 22:45:00,1.56069,1.56083,1.56056,1.56073,160100002.0
2006-03-07 22:46:00,1.56058,1.56075,1.56049,1.5607,187699998.0
2006-03-07 22:47:00,1.56068,1.56078,1.56057,1.5607,305699995.0
2006-03-07 22:48:00,1.56075,1.56075,1.56051,1.56059,403099995.0
2006-03-07 22:49:00,1.56078,1.56084,1.5606,1.5606,741899994.0
2006-03-07 22:50:00,1.56069,1.56082,1.56055,1.5607,161699999.0
2006-03-07 22:51:00,1.56053,1.56074,1.56048,1.56055,522499999.0
2006-03-07 22:52:00,1.56057,1.56078,1.56044,1.56068,410099997.0
2006-03-07 22:53:00,1.56063,1.56079,1.56055,1.56079,246699997.0
2006-03-07 22:54:00,1.56078,1.5608,1.56056,1.56056,435799998.0
2006-03-07 22:55:00,1.56067,1.5608,1.56062,1.56077,116599999.0
2006-03-07 22:56:00,1.56077,1.56086,1.56065,1.56076,49500000.0
2006-03-07 22:57:00,1.5607,1.5609,1.56069,1.56082,475200000.0
2006-03-07 22:58:00,1.56083,1.5609,1.56069,1.56085,278099997.0
2006-03-07 22:59:00,1.56075,1.5608,1.56037,1.56037,530700005.0
2006-03-07 23:00:00,1.5606,1.56062,1.56026,1.56062,253100004.0
2006-03-07 23:01:00,1.56087,1.56087,1.56062,1.56075,352400005.0
2006-03-07 23:02:00,1.5607,1.56085,1.5607,1.56085,258500002.0
2006-03-07 23:03:00,1.56077,1.56085,1.5606,1.56085,275500000.0
2006-03-07 23:04:00,1.56053,1.56085,1.56049,1.56076,336600000.0
2006-03-07 23:05:00,1.56079,1.5608,1.56059,1.56059,117699999.0
2006-03-07 23:06:00,1.56077,1.56086,1.56066,1.56074,287099996.0
2006-03-07 23:07:00,1.5608,1.56085,1.56067,1.56067,210400006.0
2006-03-07 23:08:00,1.56064,1.56085,1.56064,1.56085,94300001.0
2006-03-07 23:09:00,1.56083,1.56088,1.56082,1.56087,176700003.0
2006-03-07 23:10:00,1.56081,1.56088,1.56069,1.56081,213100000.0
2006-03-07 23:11:00,1.56081,1.56085,1.56062,1.56081,287700000.0
2006-03-07 23:12:00,1.56074,1.56087,1.56072,1.56084,228200000.0
2006-03-07 23:13:00,1.56083,1.56083,1.56072,1.56081,166900000.0
2006-03-07 23:14:00,1.56075,1.56086,1.56056,1.56073,363899995.0
2006-03-07 23:15:00,1.56082,1.56082,1.56062,1.56082,305999997.0
2006-03-07 23:16:00,1.5608,1.5608,1.56058,1.56071,217199999.0
2006-03-07 23:17:00,1.56078,1.56085,1.56061,1.56082,352000004.0
2006-03-07 23:18:00,1.56068,1.56088,1.56063,1.56083,258299998.0
2006-03-07 23:19:00,1.56076,1.56085,1.56064,1.56075,107799998.0
2006-03-07 23:20:00,1.56069,1.56085,1.56069,1.56085,65500000.0
2006-03-07 23:21:00,1.56078,1.5608,1.56064,1.56069,228099998.0
2006-03-07 23:22:00,1.5607,1.5608,1.5607,1.5608,16600000.0
2006-03-07 23:23:00,1.56082,1.56088,1.56062,1.56077,394599998.0
2006-03-07 23:24:00,1.56077,1.56077,1.56063,1.56063,74300000.0
2006-03-07 23:25:00,1.56076,1.56085,1.56064,1.56075,97600001.0
2006-03-07 23:26:00,1.56085,1.56085,1.5608,1.5608,75100000.0
2006-03-07 23:27:00,1.5608,1.56085,1.5608,1.56085,53299999.0
2006-03-07 23:28:00,1.56081,1.56087,1.56071,1.56071,415199998.0
2006-03-07 23:29:00,1.56078,1.56082,1.56066,1.56074,191500000.0
2006-03-07 23:30:00,1.56078,1.56085,1.56059,1.56075,255600000.0
2006-03-07 23:31:00,1.5608,1.56085,1.56069,1.56079,269300000.0
2006-03-07 23:32:00,1.5606,1.5608,1.56051,1.56059,373599993.0
2006-03-07 23:33:00,1.56077,1.56082,1.56065,1.56071,211699999.0
2006-03-07 23:34:00,1.5608,1.56087,1.56069,1.56079,222699999.0
2006-03-07 23:35:00,1.5608,1.5608,1.5607,1.5607,22300000.0
2006-03-07 23:36:00,1.56069,1.56088,1.56068,1.56088,156699998.0
2006-03-07 23:37:00,1.5607,1.5608,1.5607,1.5608,83900000.0
2006-03-07 23:38:00,1.56087,1.56087,1.56065,1.56069,108700000.0
2006-03-07 23:39:00,1.56083,1.56089,1.56077,1.56086,138900002.0
2006-03-07 23:40:00,1.56076,1.56093,1.56066,1.56072,223600001.0
2006-03-07 23:41:00,1.56084,1.56096,1.56076,1.56084,414500000.0
2006-03-07 23:42:00,1.5608,1.56087,1.5606,1.5606,289099995.0
2006-03-07 23:43:00,1.56082,1.56082,1.56071,1.56071,81499998.0
2006-03-07 23:44:00,1.5606,1.56085,1.5606,1.56085,338500002.0
2006-03-07 23:45:00,1.56074,1.56095,1.56071,1.56083,331100002.0
2006-03-07 23:46:00,1.56084,1.56091,1.56073,1.56073,229299998.0
2006-03-07 23:47:00,1.56076,1.56091,1.56072,1.56072,148500002.0
2006-03-07 23:48:00,1.56073,1.56086,1.56073,1.56086,104600001.0
2006-03-07 23:49:00,1.561,1.561,1.56077,1.56078,176600004.0
2006-03-07 23:50:00,1.56094,1.56116,1.56094,1.56116,146200001.0
2006-03-07 23:51:00,1.56115,1.5612,1.56107,1.56107,146499999.0
2006-03-07 23:52:00,1.56117,1.56119,1.56095,1.5611,194900000.0
2006-03-07 23:53:00,1.56115,1.56115,1.5609,1.56107,206999996.0
2006-03-07 23:54:00,1.56104,1.56125,1.56093,1.56108,200199999.0
2006-03-07 23:55:00,1.56109,1.56109,1.56082,1.56082,150899998.0
2006-03-07 23:56:00,1.56096,1.56112,1.56084,1.561,341700000.0
2006-03-07 23:57:00,1.56105,1.56107,1.56083,1.56083,212199996.0
2006-03-07 23:58:00,1.56095,1.561,1.56082,1.56088,76699998.0
2006-03-07 23:59:00,1.56092,1.56105,1.56092,1.56105,83900000.0
2006-03-08 00:00:00,1.561,1.56105,1.561,1.56105,148500000.0
2006-03-08 00:01:00,1.56081,1.5611,1.56073,1.56086,503100003.0
2006-03-08 00:02:00,1.56073,1.56118,1.56055,1.56062,418800001.0
2006-03-08 00:03:00,1.5608,1.56102,1.56042,1.56085,453599997.0
2006-03-08 00:04:00,1.56083,1.56091,1.5606,1.56063,307200005.0
2006-03-08 00:05:00,1.56077,1.56091,1.56056,1.56068,298900001.0
2006-03-08 00:06:00,1.56049,1.56106,1.56049,1.56095,411700001.0
2006-03-08 00:07:00,1.56061,1.56095,1.56055,1.5608,616600003.0
2006-03-08 00:08:00,1.56082,1.56115,1.56079,1.56097,274500001.0
2006-03-08 00:09:00,1.56095,1.56127,1.56082,1.56102,334699996.0
2006-03-08 00:10:00,1.56067,1.56126,1.56067,1.56103,256100005.0
2006-03-08 00:11:00,1.56118,1.56118,1.56087,1.56095,458700003.0
2006-03-08 00:12:00,1.56105,1.5613,1.56094,1.56098,263500002.0
2006-03-08 00:13:00,1.561,1.5613,1.56095,1.56104,490600004.0
2006-03-08 00:14:00,1.56093,1.56119,1.5608,1.56106,392799998.0
2006-03-08 00:15:00,1.56107,1.5612,1.56071,1.56096,446199996.0
2006-03-08 00:16:00,1.5608,1.56127,1.5608,1.56111,420899999.0
2006-03-08 00:17:00,1.561,1.56115,1.56069,1.56089,434500000.0
2006-03-08 00:18:00,1.56072,1.56115,1.56063,1.56105,410699994.0
2006-03-08 00:19:00,1.561,1.56127,1.56091,1.56117,476800003.0
2006-03-08 00:20:00,1.56102,1.56133,1.56077,1.56115,195200000.0
2006-03-08 00:21:00,1.56097,1.56127,1.56083,1.56117,344099997.0
2006-03-08 00:22:00,1.561,1.56145,1.56088,1.56097,287000002.0
2006-03-08 00:23:00,1.56085,1.56119,1.56075,1.5611,223899998.0
2006-03-08 00:24:00,1.56103,1.56116,1.5609,1.5609,294000005.0
2006-03-08 00:25:00,1.56103,1.5612,1.56096,1.5612,307800001.0
2006-03-08 00:26:00,1.5612,1.5612,1.56101,1.56101,129499999.0
2006-03-08 00:27:00,1.5612,1.56137,1.56118,1.56124,157700000.0
2006-03-08 00:28:00,1.56129,1.56137,1.56116,1.56127,194300000.0
2006-03-08 00:29:00,1.5612,1.5613,1.5612,1.5613,96500002.0
2006-03-08 00:30:00,1.56125,1.56133,1.56111,1.56125,356099997.0
2006-03-08 00:31:00,1.56108,1.56119,1.56098,1.56099,240400004.0
2006-03-08 00:32:00,1.561,1.561,1.56087,1.56087,147099996.0
2006-03-08 00:33:00,1.56105,1.5611,1.56095,1.56095,181299998.0
2006-03-08 00:34:00,1.56094,1.56114,1.56089,1.56105,272300000.0
2006-03-08 00:35:00,1.56095,1.56105,1.56095,1.56105,32000000.0
2006-03-08 00:36:00,1.56107,1.56113,1.56107,1.56113,60599998.0
2006-03-08 00:37:00,1.5611,1.56115,1.5611,1.56115,36799999.0
2006-03-08 00:38:00,1.56114,1.56114,1.56099,1.56106,212300001.0
2006-03-08 00:39:00,1.56106,1.56113,1.56089,1.56096,344400002.0
2006-03-08 00:40:00,1.56097,1.56104,1.56088,1.56088,158799997.0
2006-03-08 00:41:00,1.56084,1.56098,1.56074,1.56075,187700001.0
2006-03-08 00:42:00,1.56077,1.56084,1.56061,1.56061,307599996.0
2006-03-08 00:43:00,1.56063,1.56083,1.56054,1.56083,340600004.0
2006-03-08 00:44:00,1.56068,1.56084,1.56065,1.56065,253900000.0
2006-03-08 00:45:00,1.56073,1.5608,1.56061,1.56062,321900002.0
2006-03-08 00:46:00,1.56062,1.56086,1.56062,1.5608,187500000.0
2006-03-08 00:47:00,1.56085,1.56085,1.56076,1.56076,53500000.0
2006-03-08 00:48:00,1.56077,1.56084,1.56067,1.56075,480100001.0
2006-03-08 00:49:00,1.56066,1.56079,1.56056,1.56079,226200002.0
2006-03-08 00:50:00,1.56066,1.56081,1.56058,1.56081,278199996.0
2006-03-08 00:51:00,1.56065,1.5608,1.56045,1.5607,144199999.0
2006-03-08 00:52:00,1.56075,1.56088,1.56061,1.56088,146100000.0
2006-03-08 00:53:00,1.56069,1.56087,1.56069,1.56087,130200000.0
2006-03-08 00:54:00,1.56085,1.56085,1.56066,1.5608,202599999.0
2006-03-08 00:55:00,1.5608,1.56087,1.56063,1.5607,311699996.0
2006-03-08 00:56:00,1.56063,1.56092,1.56063,1.56092,231699999.0
2006-03-08 00:57:00,1.56089,1.56105,1.56072,1.5608,277799999.0
2006-03-08 00:58:00,1.56088,1.56096,1.56066,1.56084,226199998.0
2006-03-08 00:59:00,1.5608,1.56093,1.56065,1.56081,57600000.0
2006-03-08 01:00:00,1.56084,1.56098,1.56075,1.56083,250900002.0
2006-03-08 01:01:00,1.56084,1.56089,1.56082,1.56088,143599999.0
2006-03-08 01:02:00,1.56089,1.56104,1.56089,1.56104,282200004.0
2006-03-08 01:03:00,1.56101,1.56107,1.56083,1.56092,208499998.0
2006-03-08 01:04:00,1.56105,1.56105,1.56078,1.56091,593300002.0
2006-03-08 01:05:00,1.5609,1.56104,1.5608,1.56082,235799998.0
2006-03-08 01:06:00,1.56102,1.56105,1.56081,1.56081,395800000.0
2006-03-08 01:07:00,1.56106,1.56135,1.56106,1.56135,263100001.0
2006-03-08 01:08:00,1.5613,1.5613,1.5611,1.56115,211199997.0
2006-03-08 01:09:00,1.56102,1.56127,1.56102,1.56112,426400001.0
2006-03-08 01:10:00,1.56121,1.56128,1.56111,1.56122,422599996.0
2006-03-08 01:11:00,1.56124,1.56125,1.56108,1.56125,356800005.0
2006-03-08 01:12:00,1.56108,1.56128,1.56102,1.56112,461300002.0
2006-03-08 01:13:00,1.56114,1.56115,1.56089,1.56089,218499999.0
2006-03-08 01:14:00,1.56118,1.56132,1.56108,1.56124,200600001.0
2006-03-08 01:15:00,1.56131,1.56131,1.56096,1.56096,143799999.0
2006-03-08 01:16:00,1.56099,1.56117,1.56088,1.56112,189200003.0
2006-03-08 01:17:00,1.56115,1.56117,1.56068,1.56068,363300003.0
2006-03-08 01:18:00,1.56105,1.56123,1.56105,1.56115,218900000.0
2006-03-08 01:19:00,1.56111,1.5612,1.56096,1.56115,269699997.0
2006-03-08 01:20:00,1.56122,1.56122,1.56106,1.56114,268199999.0
2006-03-08 01:21:00,1.56118,1.56125,1.5611,1.5612,160000001.0
2006-03-08 01:22:00,1.56102,1.56115,1.56091,1.56103,429700004.0
2006-03-08 01:23:00,1.56095,1.56105,1.56095,1.56105,83000000.0
2006-03-08 01:24:00,1.56106,1.56111,1.56093,1.56097,85200003.0
2006-03-08 01:25:00,1.5609,1.5611,1.5609,1.5611,76600000.0
2006-03-08 01:26:00,1.561,1.56114,1.56098,1.56104,163800002.0
2006-03-08 01:27:00,1.56085,1.56105,1.56085,1.56105,666300007.0
2006-03-08 01:28:00,1.56096,1.5611,1.56096,1.5611,103600002.0
2006-03-08 01:29:00,1.56105,1.56105,1.56085,1.56085,136500000.0
2006-03-08 01:30:00,1.56088,1.56108,1.56084,1.56089,359400003.0
2006-03-08 01:31:00,1.56099,1.56109,1.56096,1.56109,64799999.0
2006-03-08 01:32:00,1.5612,1.5612,1.56098,1.56114,486700004.0
2006-03-08 01:33:00,1.56115,1.56115,1.56105,1.56105,32000000.0
2006-03-08 01:34:00,1.56105,1.5612,1.56084,1.56112,281199996.0
2006-03-08 01:35:00,1.56119,1.56119,1.56099,1.56111,120600001.0
2006-03-08 01:36:00,1.56116,1.56118,1.56099,1.56099,178800004.0
2006-03-08 01:37:00,1.56117,1.56133,1.56107,1.56115,210900000.0
2006-03-08 01:38:00,1.56125,1.56133,1.56114,1.56133,457500003.0
2006-03-08 01:39:00,1.56115,1.5613,1.56104,1.5612,216299996.0
2006-03-08 01:40:00,1.56122,1.56131,1.56114,1.5612,184299998.0
2006-03-08 01:41:00,1.56125,1.56132,1.56115,1.56127,249400003.0
2006-03-08 01:42:00,1.56123,1.56143,1.56123,1.56137,222100000.0
2006-03-08 01:43:00,1.5614,1.56145,1.56123,1.5613,298899998.0
2006-03-08 01:44:00,1.56121,1.56128,1.56108,1.56123,313100002.0
2006-03-08 01:45:00,1.56125,1.5613,1.56125,1.5613,48700001.0
2006-03-08 01:46:00,1.56115,1.56128,1.56104,1.56123,334099997.0
2006-03-08 01:47:00,1.5612,1.56128,1.56115,1.56124,182999999.0
2006-03-08 01:48:00,1.56122,1.56132,1.56113,1.56125,267100002.0
2006-03-08 01:49:00,1.56102,1.56127,1.56102,1.56117,238699999.0
2006-03-08 01:50:00,1.56123,1.5613,1.5611,1.56113,265199996.0
2006-03-08 01:51:00,1.56115,1.56125,1.56115,1.56125,41500000.0
2006-03-08 01:52:00,1.56108,1.56133,1.56108,1.56117,313300001.0
2006-03-08 01:53:00,1.56116,1.56133,1.56109,1.56119,298200002.0
2006-03-08 01:54:00,1.5613,1.5613,1.56104,1.56106,206299999.0
2006-03-08 01:55:00,1.56104,1.56121,1.561,1.5612,292399996.0
2006-03-08 01:56:00,1.56122,1.5613,1.56103,1.5612,147600000.0
2006-03-08 01:57:00,1.56125,1.56138,1.56114,1.56123,316200005.0
2006-03-08 01:58:00,1.56122,1.56126,1.56101,1.56101,139899999.0
2006-03-08 01:59:00,1.56117,1.56128,1.56105,1.5612,242599997.0
2006-03-08 02:00:00,1.56128,1.56128,1.56094,1.561,199999996.0
2006-03-08 02:01:00,1.56104,1.5612,1.56101,1.5612,179900003.0
2006-03-08 02:02:00,1.56105,1.56117,1.56091,1.56107,413300000.0
2006-03-08 02:03:00,1.56091,1.5611,1.56091,1.5611,306000003.0
2006-03-08 02:04:00,1.5611,1.5611,1.56086,1.56102,388199997.0
2006-03-08 02:05:00,1.56091,1.56104,1.56074,1.56089,146800001.0
2006-03-08 02:06:00,1.56095,1.561,1.56085,1.56093,247400001.0
2006-03-08 02:07:00,1.56095,1.56107,1.56079,1.56102,445800003.0
2006-03-08 02:08:00,1.56093,1.56103,1.56069,1.56087,197299997.0
2006-03-08 02:09:00,1.56099,1.56103,1.56083,1.56089,242299999.0
2006-03-08 02:10:00,1.561,1.561,1.5609,1.5609,63900000.0
2006-03-08 02:11:00,1.56083,1.56097,1.56066,1.56092,239400000.0
2006-03-08 02:12:00,1.56079,1.56099,1.56078,1.56094,285699998.0
2006-03-08 02:13:00,1.561,1.561,1.5609,1.5609,182000001.0
2006-03-08 02:14:00,1.5609,1.56105,1.56086,1.56105,239500001.0
2006-03-08 02:15:00,1.56088,1.56105,1.56083,1.56095,211799997.0
2006-03-08 02:16:00,1.56099,1.56099,1.56078,1.56078,221100000.0
2006-03-08 02:17:00,1.56099,1.56102,1.56075,1.56075,192499998.0
2006-03-08 02:18:00,1.56085,1.56095,1.56074,1.56082,248600002.0
2006-03-08 02:19:00,1.56098,1.56098,1.56096,1.56096,27200000.0
2006-03-08 02:20:00,1.56087,1.56101,1.56079,1.56089,370599999.0
2006-03-08 02:21:00,1.56093,1.56103,1.5608,1.56086,271299999.0
2006-03-08 02:22:00,1.5609,1.561,1.56078,1.56081,397000008.0
2006-03-08 02:23:00,1.5609,1.56101,1.56083,1.56095,459399999.0
2006-03-08 02:24:00,1.56098,1.56103,1.56075,1.56103,269300000.0
2006-03-08 02:25:00,1.56098,1.56098,1.56081,1.56084,86900002.0
2006-03-08 02:26:00,1.56076,1.56091,1.56067,1.56076,236900003.0
2006-03-08 02:27:00,1.56083,1.56093,1.56065,1.5608,144099999.0
2006-03-08 02:28:00,1.56082,1.56098,1.5607,1.5607,339899998.0
2006-03-08 02:29:00,1.5608,1.5609,1.56062,1.56082,389799996.0
2006-03-08 02:30:00,1.56055,1.5609,1.56055,1.5609,131800000.0
2006-03-08 02:31:00,1.56086,1.5609,1.56069,1.56083,354100001.0
2006-03-08 02:32:00,1.56075,1.56095,1.56071,1.56086,443100000.0
2006-03-08 02:33:00,1.56073,1.56083,1.56072,1.56082,110199999.0
2006-03-08 02:34:00,1.56075,1.56093,1.56073,1.56078,422099999.0
2006-03-08 02:35:00,1.5609,1.5609,1.56061,1.56075,593300004.0
2006-03-08 02:36:00,1.56069,1.56089,1.56064,1.56084,257200001.0
2006-03-08 02:37:00,1.56065,1.5609,1.56065,1.56074,279599999.0
2006-03-08 02:38:00,1.56071,1.56083,1.56071,1.56083,55100000.0
2006-03-08 02:39:00,1.56075,1.56085,1.56075,1.56085,34400000.0
2006-03-08 02:40:00,1.5609,1.5609,1.56075,1.56075,128699999.0
2006-03-08 02:41:00,1.56085,1.56087,1.56062,1.56062,457000006.0
2006-03-08 02:42:00,1.56069,1.56085,1.56068,1.5608,236499999.0
2006-03-08 02:43:00,1.56084,1.56092,1.56072,1.56085,279100002.0
2006-03-08 02:44:00,1.56075,1.56093,1.56071,1.56084,362100003.0
2006-03-08 02:45:00,1.56077,1.5609,1.56077,1.5609,104099998.0
2006-03-08 02:46:00,1.56069,1.56083,1.56061,1.56077,33300000.0
2006-03-08 02:47:00,1.5608,1.5609,1.56063,1.56082,207599998.0
2006-03-08 02:48:00,1.56088,1.56088,1.5606,1.56082,251999999.0
2006-03-08 02:49:00,1.56075,1.56094,1.56074,1.56085,290100002.0
2006-03-08 02:50:00,1.56084,1.5609,1.56069,1.56078,116799999.0
2006-03-08 02:51:00,1.56088,1.56088,1.56069,1.56075,181900000.0
2006-03-08 02:52:00,1.56077,1.56087,1.56068,1.5607,288300003.0
2006-03-08 02:53:00,1.56082,1.56092,1.56074,1.56085,286800002.0
2006-03-08 02:54:00,1.56077,1.5609,1.56077,1.5609,54300000.0
2006-03-08 02:55:00,1.56069,1.56084,1.56069,1.56082,217799998.0
2006-03-08 02:56:00,1.56071,1.56083,1.56061,1.56076,199700001.0
2006-03-08 02:57:00,1.56085,1.56085,1.56056,1.56067,231099996.0
2006-03-08 02:58:00,1.5608,1.5609,1.56071,1.56073,280399999.0
2006-03-08 02:59:00,1.56089,1.56096,1.56079,1.56081,247499999.0
2006-03-08 03:00:00,1.56089,1.56089,1.56067,1.56076,290300000.0
2006-03-08 03:01:00,1.56074,1.56093,1.56074,1.56085,423200004.0
2006-03-08 03:02:00,1.56067,1.56091,1.56053,1.56072,274900003.0
2006-03-08 03:03:00,1.56072,1.56093,1.56069,1.56072,217600003.0
2006-03-08 03:04:00,1.56083,1.56083,1.56064,1.56064,98300002.0
2006-03-08 03:05:00,1.5609,1.5609,1.56077,1.56077,128000000.0
2006-03-08 03:06:00,1.56088,1.56088,1.56062,1.5608,272300003.0
2006-03-08 03:07:00,1.56063,1.56084,1.56063,1.56084,194900001.0
2006-03-08 03:08:00,1.56079,1.56088,1.56068,1.56075,366399995.0
2006-03-08 03:09:00,1.56073,1.56085,1.56065,1.5608,105400000.0
2006-03-08 03:10:00,1.56079,1.56096,1.56068,1.56085,315900000.0
2006-03-08 03:11:00,1.5608,1.56091,1.56063,1.56085,109600000.0
2006-03-08 03:12:00,1.56092,1.56095,1.56067,1.56089,272799998.0
2006-03-08 03:13:00,1.56093,1.56093,1.56073,1.56086,183600001.0
2006-03-08 03:14:00,1.56068,1.56096,1.56068,1.56093,128400002.0
2006-03-08 03:15:00,1.56071,1.56083,1.56071,1.56083,29600000.0
2006-03-08 03:16:00,1.56073,1.56093,1.56057,1.56075,152300002.0
2006-03-08 03:17:00,1.5609,1.5609,1.56069,1.56069,157300000.0
2006-03-08 03:18:00,1.56084,1.56084,1.56068,1.5607,328600003.0
2006-03-08 03:19:00,1.56087,1.56089,1.56077,1.56077,210999999.0
2006-03-08 03:20:00,1.56089,1.56094,1.56075,1.56087,300400001.0
2006-03-08 03:21:00,1.56085,1.56085,1.56075,1.56075,89399997.0
2006-03-08 03:22:00,1.5609,1.5609,1.56073,1.56073,152399996.0
2006-03-08 03:23:00,1.56072,1.56089,1.56069,1.56082,193800005.0
2006-03-08 03:24:00,1.56073,1.56094,1.56072,1.56094,260500002.0
2006-03-08 03:25:00,1.56093,1.56093,1.56076,1.56076,108100003.0
2006-03-08 03:26:00,1.56082,1.56082,1.56069,1.56069,8400000.0
2006-03-08 03:27:00,1.56078,1.56093,1.56071,1.56082,396000002.0
2006-03-08 03:28:00,1.56087,1.56093,1.56078,1.56092,211600002.0
2006-03-08 03:29:00,1.56073,1.56095,1.56073,1.56095,44800000.0
2006-03-08 03:30:00,1.56077,1.56093,1.5607,1.56093,297199995.0
2006-03-08 03:31:00,1.56087,1.56088,1.56077,1.56078,52199999.0
2006-03-08 03:32:00,1.56084,1.56098,1.5607,1.56087,191200002.0
2006-03-08 03:33:00,1.5608,1.5609,1.56073,1.56089,338800001.0
2006-03-08 03:34:00,1.5609,1.56098,1.56081,1.56093,364799997.0
2006-03-08 03:35:00,1.56085,1.56085,1.56075,1.56075,87000000.0
2006-03-08 03:36:00,1.56087,1.56119,1.56087,1.5611,284300003.0
2006-03-08 03:37:00,1.56084,1.56104,1.56084,1.56098,189899999.0
2006-03-08 03:38:00,1.56088,1.56108,1.56088,1.56105,288599999.0
2006-03-08 03:39:00,1.56083,1.56105,1.56083,1.56105,111900004.0
2006-03-08 03:40:00,1.56105,1.56105,1.56075,1.5608,230899997.0
2006-03-08 03:41:00,1.56074,1.56099,1.56074,1.56086,273199999.0
2006-03-08 03:42:00,1.56071,1.5609,1.56065,1.56074,319700004.0
2006-03-08 03:43:00,1.56083,1.5609,1.56066,1.56066,258199998.0
2006-03-08 03:44:00,1.56083,1.5609,1.56072,1.5609,160400001.0
2006-03-08 03:45:00,1.5609,1.5609,1.56068,1.56075,436699999.0
2006-03-08 03:46:00,1.56085,1.5609,1.56067,1.56082,311599999.0
2006-03-08 03:47:00,1.5608,1.56093,1.56072,1.56079,342599996.0
2006-03-08 03:48:00,1.5609,1.5609,1.56067,1.56067,124700000.0
2006-03-08 03:49:00,1.5609,1.5609,1.56066,1.56085,407100009.0
2006-03-08 03:50:00,1.5609,1.5609,1.56071,1.56083,158999998.0
2006-03-08 03:51:00,1.5609,1.56092,1.56067,1.56084,226800001.0
2006-03-08 03:52:00,1.56087,1.56099,1.56069,1.56069,238300003.0
2006-03-08 03:53:00,1.56089,1.56096,1.56082,1.56088,60700000.0
2006-03-08 03:54:00,1.56085,1.56097,1.56072,1.56077,183099999.0
2006-03-08 03:55:00,1.56081,1.56089,1.56062,1.56089,269100004.0
2006-03-08 03:56:00,1.5608,1.5609,1.56065,1.56083,171400002.0
2006-03-08 03:57:00,1.56088,1.56088,1.56059,1.56063,239900002.0
2006-03-08 03:58:00,1.56075,1.56091,1.56068,1.5608,383000002.0
2006-03-08 03:59:00,1.56065,1.56085,1.56065,1.56085,325100004.0
2006-03-08 04:00:00,1.56087,1.56088,1.56073,1.56074,285599998.0
2006-03-08 04:01:00,1.56086,1.56094,1.5607,1.56071,391199998.0
2006-03-08 04:02:00,1.56077,1.56093,1.56077,1.5609,273800002.0
2006-03-08 04:03:00,1.56068,1.56096,1.56067,1.56082,216499999.0
2006-03-08 04:04:00,1.5609,1.5609,1.56085,1.56085,61100002.0
2006-03-08 04:05:00,1.56085,1.56093,1.56073,1.56087,360200008.0
2006-03-08 04:06:00,1.56074,1.5609,1.56069,1.5609,276799998.0
2006-03-08 04:07:00,1.56085,1.5609,1.5606,1.56083,280700004.0
2006-03-08 04:08:00,1.56085,1.5609,1.56067,1.56082,207599999.0
2006-03-08 04:09:00,1.56052,1.56089,1.56052,1.56085,97300000.0
2006-03-08 04:10:00,1.56085,1.5609,1.56075,1.56084,72100000.0
2006-03-08 04:11:00,1.56085,1.56089,1.56067,1.56067,403300006.0
2006-03-08 04:12:00,1.56073,1.56094,1.56073,1.56085,287600004.0
2006-03-08 04:13:00,1.5608,1.56093,1.56076,1.56079,301199996.0
2006-03-08 04:14:00,1.56083,1.56095,1.56073,1.56081,181900002.0
2006-03-08 04:15:00,1.5608,1.56094,1.56072,1.56083,279699998.0
2006-03-08 04:16:00,1.56081,1.56093,1.56063,1.56085,299200000.0
2006-03-08 04:17:00,1.5608,1.5608,1.5607,1.5607,65400000.0
2006-03-08 04:18:00,1.5607,1.56082,1.56065,1.56079,433899999.0
2006-03-08 04:19:00,1.56055,1.56075,1.56055,1.5607,266700001.0
2006-03-08 04:20:00,1.56069,1.5608,1.56052,1.56068,67900002.0
2006-03-08 04:21:00,1.56087,1.56091,1.56075,1.56075,129500000.0
2006-03-08 04:22:00,1.56065,1.56077,1.56053,1.56062,362200006.0
2006-03-08 04:23:00,1.56056,1.56084,1.56056,1.56066,280899999.0
2006-03-08 04:24:00,1.56051,1.56064,1.56043,1.5606,279999999.0
2006-03-08 04:25:00,1.56055,1.56063,1.56033,1.56053,369500004.0
2006-03-08 04:26:00,1.56051,1.56058,1.56041,1.56058,238599998.0
2006-03-08 04:27:00,1.5606,1.5606,1.56055,1.56055,70300000.0
2006-03-08 04:28:00,1.5604,1.56057,1.5604,1.56057,63899999.0
2006-03-08 04:29:00,1.5605,1.56057,1.56039,1.56057,233800001.0
2006-03-08 04:30:00,1.56047,1.56068,1.56031,1.56048,189899999.0
2006-03-08 04:31:00,1.56054,1.5606,1.56038,1.5606,272500001.0
2006-03-08 04:32:00,1.56046,1.5606,1.56046,1.5606,67099999.0
2006-03-08 04:33:00,1.56048,1.56062,1.56048,1.56062,69500003.0
2006-03-08 04:34:00,1.56055,1.56055,1.56045,1.56045,8900000.0
2006-03-08 04:35:00,1.56044,1.5606,1.56038,1.5606,235600003.0
2006-03-08 04:36:00,1.5606,1.5606,1.56055,1.56055,61500000.0
2006-03-08 04:37:00,1.56065,1.56068,1.56046,1.56046,271999998.0
2006-03-08 04:38:00,1.56051,1.56063,1.56045,1.56058,392300005.0
2006-03-08 04:39:00,1.56047,1.56062,1.56031,1.56052,233299999.0
2006-03-08 04:40:00,1.56048,1.56057,1.56042,1.56042,216900001.0
2006-03-08 04:41:00,1.56055,1.56055,1.56036,1.56036,90399998.0
2006-03-08 04:42:00,1.56057,1.5607,1.56049,1.56054,377000001.0
2006-03-08 04:43:00,1.56066,1.56066,1.56042,1.56058,351999996.0
2006-03-08 04:44:00,1.56048,1.56059,1.56036,1.56042,326600007.0
2006-03-08 04:45:00,1.56048,1.56057,1.56033,1.56033,242500001.0
2006-03-08 04:46:00,1.56045,1.56055,1.56045,1.56055,72699998.0
2006-03-08 04:47:00,1.5605,1.56068,1.56043,1.56063,329799998.0
2006-03-08 04:48:00,1.56056,1.56065,1.56042,1.56058,267000004.0
2006-03-08 04:49:00,1.56063,1.56067,1.56044,1.5606,393700002.0
2006-03-08 04:50:00,1.56048,1.56065,1.56036,1.56062,314400004.0
2006-03-08 04:51:00,1.56048,1.56058,1.56047,1.56057,162299999.0
2006-03-08 04:52:00,1.56055,1.56062,1.56047,1.56055,371499997.0
2006-03-08 04:53:00,1.56034,1.56066,1.56034,1.56066,25600000.0
2006-03-08 04:54:00,1.5606,1.5606,1.56038,1.56052,283900003.0
2006-03-08 04:55:00,1.56063,1.56064,1.5604,1.56056,299599998.0
2006-03-08 04:56:00,1.56054,1.56062,1.56047,1.56062,105900001.0
2006-03-08 04:57:00,1.56044,1.56063,1.56042,1.56063,294700000.0
2006-03-08 04:58:00,1.56062,1.56069,1.56047,1.56051,361699998.0
2006-03-08 04:59:00,1.56067,1.56067,1.56055,1.56061,229200000.0
2006-03-08 05:00:00,1.56054,1.5607,1.56052,1.56065,384599995.0
2006-03-08 05:01:00,1.5605,1.56062,1.56047,1.56057,163199996.0
2006-03-08 05:02:00,1.56042,1.56069,1.56042,1.5606,360800003.0
2006-03-08 05:03:00,1.56059,1.56067,1.56047,1.56063,298400003.0
2006-03-08 05:04:00,1.5607,1.5607,1.56049,1.56049,177700002.0
2006-03-08 05:05:00,1.56064,1.56067,1.56048,1.56057,187900001.0
2006-03-08 05:06:00,1.5606,1.56069,1.56046,1.56062,260500004.0
2006-03-08 05:07:00,1.56066,1.56072,1.56058,1.56062,330799999.0
2006-03-08 05:08:00,1.56061,1.56075,1.56051,1.56061,386800002.0
2006-03-08 05:09:00,1.56065,1.56065,1.56052,1.56052,78699998.0
2006-03-08 05:10:00,1.56054,1.56065,1.5605,1.56062,155600001.0
2006-03-08 05:11:00,1.5607,1.5607,1.56046,1.56046,202100000.0
2006-03-08 05:12:00,1.56063,1.5607,1.56046,1.56062,366599997.0
2006-03-08 05:13:00,1.56064,1.56071,1.56053,1.56062,206999998.0
2006-03-08 05:14:00,1.56053,1.5607,1.56053,1.56064,194399999.0
2006-03-08 05:15:00,1.56045,1.56066,1.56038,1.56051,236400002.0
2006-03-08 05:16:00,1.56054,1.56059,1.56041,1.56047,129100003.0
2006-03-08 05:17:00,1.56065,1.56065,1.56048,1.56054,154700001.0
2006-03-08 05:18:00,1.5605,1.56057,1.5604,1.56043,162999999.0
2006-03-08 05:19:00,1.56052,1.56064,1.56044,1.56052,33600000.0
2006-03-08 05:20:00,1.56065,1.56082,1.56065,1.56082,80700000.0
2006-03-08 05:21:00,1.56085,1.56098,1.5607,1.5607,332199998.0
2006-03-08 05:22:00,1.56088,1.56106,1.56078,1.56085,287500005.0
2006-03-08 05:23:00,1.5607,1.56087,1.5606,1.56062,393199999.0
2006-03-08 05:24:00,1.56057,1.56074,1.5604,1.56061,390499996.0
2006-03-08 05:25:00,1.56051,1.56074,1.56051,1.56065,426299993.0
2006-03-08 05:26:00,1.56067,1.56083,1.56061,1.56074,147199997.0
2006-03-08 05:27:00,1.56046,1.56074,1.56046,1.56069,282800000.0
2006-03-08 05:28:00,1.5607,1.56079,1.56054,1.56079,268400000.0
2006-03-08 05:29:00,1.56071,1.56074,1.56062,1.56068,128400005.0
2006-03-08 05:30:00,1.56065,1.5607,1.56055,1.56068,354599995.0
2006-03-08 05:31:00,1.56066,1.56073,1.56054,1.56068,361400009.0
2006-03-08 05:32:00,1.5607,1.56072,1.56057,1.56058,378299998.0
2006-03-08 05:33:00,1.56048,1.56077,1.56048,1.56075,344400001.0
2006-03-08 05:34:00,1.56059,1.56075,1.56053,1.56075,192400002.0
2006-03-08 05:35:00,1.5606,1.5607,1.5606,1.5607,18400000.0
2006-03-08 05:36:00,1.56067,1.56091,1.56051,1.56081,290199999.0
2006-03-08 05:37:00,1.56088,1.56095,1.56069,1.56085,238400000.0
2006-03-08 05:38:00,1.56084,1.56096,1.56079,1.5609,341000007.0
2006-03-08 05:39:00,1.56091,1.56101,1.56076,1.56076,342199998.0
2006-03-08 05:40:00,1.56085,1.56095,1.56071,1.56085,184500002.0
2006-03-08 05:41:00,1.5609,1.56095,1.56082,1.56088,125400003.0
2006-03-08 05:42:00,1.5609,1.5609,1.56072,1.56072,111799999.0
2006-03-08 05:43:00,1.56083,1.56092,1.56064,1.56083,343000000.0
2006-03-08 05:44:00,1.56095,1.56095,1.56073,1.56073,91000000.0
2006-03-08 05:45:00,1.56083,1.56095,1.56081,1.5609,254800002.0
2006-03-08 05:46:00,1.56095,1.56095,1.56077,1.56077,71900000.0
2006-03-08 05:47:00,1.56095,1.56095,1.56069,1.56078,335900003.0
2006-03-08 05:48:00,1.56083,1.56098,1.56074,1.56087,510699996.0
2006-03-08 05:49:00,1.5608,1.56098,1.56067,1.56082,442200004.0
2006-03-08 05:50:00,1.56097,1.56097,1.56077,1.56082,276300001.0
2006-03-08 05:51:00,1.5609,1.56098,1.56071,1.56081,223300000.0
2006-03-08 05:52:00,1.56075,1.56095,1.56072,1.5609,299499998.0
2006-03-08 05:53:00,1.5609,1.56098,1.56076,1.56077,441800002.0
2006-03-08 05:54:00,1.56078,1.56098,1.56072,1.56085,387200001.0
2006-03-08 05:55:00,1.56085,1.56095,1.56072,1.56081,204200001.0
2006-03-08 05:56:00,1.56089,1.56106,1.56082,1.561,316999997.0
2006-03-08 05:57:00,1.5608,1.56095,1.56076,1.56095,237500004.0
2006-03-08 05:58:00,1.56095,1.56098,1.56079,1.56079,333200002.0
2006-03-08 05:59:00,1.56097,1.56102,1.56082,1.56087,346200002.0
2006-03-08 06:00:00,1.56099,1.56111,1.56083,1.56102,254399998.0
2006-03-08 06:01:00,1.56101,1.56108,1.56084,1.56098,359100003.0
2006-03-08 06:02:00,1.561,1.561,1.5609,1.5609,186999999.0
2006-03-08 06:03:00,1.56101,1.56105,1.56089,1.56099,308200002.0
2006-03-08 06:04:00,1.56097,1.56104,1.56082,1.561,425500003.0
2006-03-08 06:05:00,1.56092,1.5611,1.56092,1.56105,247100000.0
2006-03-08 06:06:00,1.56101,1.56108,1.56088,1.561,292199999.0
2006-03-08 06:07:00,1.56082,1.56098,1.56064,1.56084,147700002.0
2006-03-08 06:08:00,1.56096,1.56107,1.56074,1.56074,291600003.0
2006-03-08 06:09:00,1.56101,1.56106,1.56089,1.56104,377500003.0
2006-03-08 06:10:00,1.56103,1.56105,1.56085,1.56086,137100001.0
2006-03-08 06:11:00,1.5611,1.56118,1.56094,1.56105,296700004.0
2006-03-08 06:12:00,1.56102,1.56114,1.56089,1.56107,196599999.0
2006-03-08 06:13:00,1.56102,1.56115,1.56102,1.56115,138799998.0
2006-03-08 06:14:00,1.56112,1.56144,1.56112,1.56119,323599999.0
2006-03-08 06:15:00,1.56139,1.56151,1.56131,1.56131,238700002.0
2006-03-08 06:16:00,1.5613,1.56143,1.56124,1.56126,391299997.0
2006-03-08 06:17:00,1.56135,1.5614,1.56125,1.56133,308999996.0
2006-03-08 06:18:00,1.56133,1.5614,1.56119,1.56135,279600001.0
2006-03-08 06:19:00,1.56135,1.5614,1.56116,1.56116,307200001.0
2006-03-08 06:20:00,1.56137,1.56137,1.56114,1.56116,263500002.0
2006-03-08 06:21:00,1.56125,1.5613,1.56125,1.5613,62299999.0
2006-03-08 06:22:00,1.56121,1.56128,1.56102,1.56115,237400000.0
2006-03-08 06:23:00,1.56108,1.56121,1.56082,1.56112,637300003.0
2006-03-08 06:24:00,1.56091,1.56117,1.56091,1.56105,334500000.0
2006-03-08 06:25:00,1.56097,1.5611,1.56091,1.56103,189399999.0
2006-03-08 06:26:00,1.56112,1.56112,1.56078,1.56087,191800001.0
2006-03-08 06:27:00,1.5611,1.56113,1.56098,1.56105,269499995.0
2006-03-08 06:28:00,1.56107,1.56113,1.5609,1.56103,166500000.0
2006-03-08 06:29:00,1.56107,1.56112,1.56096,1.5611,266799999.0
2006-03-08 06:30:00,1.56102,1.56102,1.56089,1.56089,6400000.0
2006-03-08 06:31:00,1.56099,1.56108,1.56091,1.56102,64900001.0
2006-03-08 06:32:00,1.561,1.56117,1.561,1.56113,267799999.0
2006-03-08 06:33:00,1.56111,1.56112,1.56099,1.56102,120099998.0
2006-03-08 06:34:00,1.56112,1.56112,1.5609,1.56103,185299999.0
2006-03-08 06:35:00,1.56094,1.56112,1.56094,1.56105,293099997.0
2006-03-08 06:36:00,1.56108,1.56108,1.56082,1.56082,171100002.0
2006-03-08 06:37:00,1.5611,1.5611,1.56105,1.56105,16000000.0
2006-03-08 06:38:00,1.56089,1.56108,1.56089,1.56093,207499998.0
2006-03-08 06:39:00,1.56095,1.56103,1.56077,1.56095,402500001.0
2006-03-08 06:40:00,1.56089,1.5611,1.56089,1.56102,277099999.0
2006-03-08 06:41:00,1.5611,1.5611,1.56088,1.56088,55200000.0
2006-03-08 06:42:00,1.56095,1.5611,1.56094,1.5611,380499997.0
2006-03-08 06:43:00,1.56108,1.56109,1.56087,1.56109,325300001.0
2006-03-08 06:44:00,1.56098,1.56124,1.56098,1.56122,186400000.0
2006-03-08 06:45:00,1.56123,1.56131,1.56097,1.56117,323600000.0
2006-03-08 06:46:00,1.56108,1.56121,1.56095,1.56109,270800002.0
2006-03-08 06:47:00,1.5611,1.56123,1.56097,1.56115,221500001.0
2006-03-08 06:48:00,1.56097,1.56111,1.56092,1.56105,355500001.0
2006-03-08 06:49:00,1.56104,1.56112,1.56087,1.56103,449199999.0
2006-03-08 06:50:00,1.56083,1.56111,1.56083,1.56108,391300003.0
2006-03-08 06:51:00,1.56097,1.56109,1.5609,1.56105,337700004.0
2006-03-08 06:52:00,1.56101,1.56114,1.56088,1.56114,230999998.0
2006-03-08 06:53:00,1.561,1.5611,1.56086,1.56103,277700002.0
2006-03-08 06:54:00,1.56105,1.56117,1.56094,1.56101,348000000.0
2006-03-08 06:55:00,1.56115,1.56115,1.56095,1.56104,322199999.0
2006-03-08 06:56:00,1.56089,1.5611,1.56089,1.56097,279800002.0
2006-03-08 06:57:00,1.56101,1.5612,1.56093,1.56107,284400003.0
2006-03-08 06:58:00,1.56103,1.56108,1.561,1.56105,143200000.0
2006-03-08 06:59:00,1.56101,1.56109,1.56092,1.56095,492800003.0
2006-03-08 07:00:00,1.56098,1.56106,1.56081,1.56096,332699998.0
2006-03-08 07:01:00,1.56104,1.5611,1.56093,1.56103,194100004.0
2006-03-08 07:02:00,1.56106,1.56116,1.56092,1.561,394800004.0
2006-03-08 07:03:00,1.56111,1.56131,1.56111,1.56125,133999999.0
2006-03-08 07:04:00,1.56088,1.56125,1.56088,1.56125,276800003.0
2006-03-08 07:05:00,1.56128,1.56128,1.56109,1.56121,182799997.0
2006-03-08 07:06:00,1.56116,1.56134,1.56112,1.56132,303900001.0
2006-03-08 07:07:00,1.56125,1.56132,1.56112,1.56118,175899999.0
2006-03-08 07:08:00,1.5612,1.56122,1.56105,1.56107,87300000.0
2006-03-08 07:09:00,1.56112,1.56126,1.56101,1.56115,350500003.0
2006-03-08 07:10:00,1.56112,1.5612,1.56098,1.56107,27100000.0
2006-03-08 07:11:00,1.56117,1.56126,1.56105,1.56109,232900004.0
2006-03-08 07:12:00,1.56115,1.5612,1.56105,1.56105,78199999.0
2006-03-08 07:13:00,1.561,1.56122,1.561,1.56113,192500000.0
2006-03-08 07:14:00,1.56101,1.56123,1.56101,1.56123,86299999.0
2006-03-08 07:15:00,1.5612,1.56126,1.56106,1.56118,310000002.0
2006-03-08 07:16:00,1.5611,1.56119,1.56097,1.56103,246000001.0
2006-03-08 07:17:00,1.56115,1.5612,1.56106,1.5611,105600002.0
2006-03-08 07:18:00,1.56109,1.56125,1.56102,1.56102,235200002.0
2006-03-08 07:19:00,1.56104,1.56117,1.56104,1.56117,37500000.0
2006-03-08 07:20:00,1.56114,1.56126,1.56105,1.56111,228800001.0
2006-03-08 07:21:00,1.56113,1.56128,1.56106,1.56118,219900000.0
2006-03-08 07:22:00,1.56104,1.56134,1.56104,1.56134,219999997.0
2006-03-08 07:23:00,1.56108,1.56122,1.56108,1.56122,74200001.0
2006-03-08 07:24:00,1.56122,1.56131,1.56102,1.56115,300900000.0
2006-03-08 07:25:00,1.56113,1.56115,1.561,1.56104,373199998.0
2006-03-08 07:26:00,1.5612,1.5612,1.56086,1.56102,281100003.0
2006-03-08 07:27:00,1.56103,1.56115,1.56095,1.56115,309200000.0
2006-03-08 07:28:00,1.56117,1.56122,1.561,1.56113,316399994.0
2006-03-08 07:29:00,1.56111,1.5612,1.56106,1.56112,147999997.0
2006-03-08 07:30:00,1.56115,1.5612,1.56105,1.56114,186900001.0
2006-03-08 07:31:00,1.56106,1.56114,1.56096,1.56109,319399999.0
2006-03-08 07:32:00,1.56103,1.56113,1.56087,1.561,303600001.0
2006-03-08 07:33:00,1.56092,1.56112,1.56083,1.56112,206999996.0
2006-03-08 07:34:00,1.561,1.56115,1.56096,1.5611,345700004.0
2006-03-08 07:35:00,1.56096,1.56115,1.56096,1.56115,206499999.0
2006-03-08 07:36:00,1.56098,1.56116,1.56097,1.56107,394000006.0
2006-03-08 07:37:00,1.56098,1.56121,1.56098,1.56099,280300002.0
2006-03-08 07:38:00,1.56108,1.56125,1.56103,1.56117,301300001.0
2006-03-08 07:39:00,1.5611,1.56123,1.56104,1.56108,95800001.0
2006-03-08 07:40:00,1.56101,1.56121,1.56101,1.5612,273100003.0
2006-03-08 07:41:00,1.56103,1.5612,1.56087,1.5612,366700004.0
2006-03-08 07:42:00,1.56114,1.56125,1.56101,1.56121,263999999.0
2006-03-08 07:43:00,1.56102,1.56115,1.56095,1.56113,326000001.0
2006-03-08 07:44:00,1.56099,1.5611,1.56092,1.56102,254300004.0
2006-03-08 07:45:00,1.5611,1.5611,1.56094,1.56095,218600001.0
2006-03-08 07:46:00,1.5611,1.5611,1.56097,1.56097,27100000.0
2006-03-08 07:47:00,1.56105,1.5611,1.56094,1.56097,396499995.0
2006-03-08 07:48:00,1.56107,1.5611,1.56091,1.56095,243500002.0
2006-03-08 07:49:00,1.56097,1.5611,1.56091,1.56105,174900000.0
2006-03-08 07:50:00,1.56094,1.56113,1.56093,1.56108,277500004.0
2006-03-08 07:51:00,1.56118,1.56121,1.56094,1.56094,430899999.0
2006-03-08 07:52:00,1.56115,1.56118,1.561,1.561,214700002.0
2006-03-08 07:53:00,1.56093,1.56105,1.56093,1.56105,54200000.0
2006-03-08 07:54:00,1.561,1.56117,1.56081,1.56112,244700000.0
2006-03-08 07:55:00,1.56109,1.56122,1.56104,1.56122,63900002.0
2006-03-08 07:56:00,1.56132,1.56135,1.56129,1.56133,166899997.0
2006-03-08 07:57:00,1.5613,1.56135,1.5613,1.56135,32700001.0
2006-03-08 07:58:00,1.56123,1.56123,1.56107,1.56117,198999999.0
2006-03-08 07:59:00,1.56126,1.56136,1.56115,1.56128,307600000.0
2006-03-08 08:00:00,1.56122,1.5613,1.56101,1.56111,332200003.0
2006-03-08 08:01:00,1.56129,1.56149,1.56121,1.56137,254300006.0
2006-03-08 08:02:00,1.56149,1.56153,1.56132,1.56139,290000001.0
2006-03-08 08:03:00,1.56137,1.56148,1.56122,1.56148,169500001.0
2006-03-08 08:04:00,1.56131,1.56143,1.56121,1.56121,171600000.0
2006-03-08 08:05:00,1.5614,1.5614,1.56135,1.56135,56000001.0
2006-03-08 08:06:00,1.56112,1.56128,1.56081,1.56098,271499998.0
2006-03-08 08:07:00,1.56097,1.56118,1.56086,1.56118,521600003.0
2006-03-08 08:08:00,1.56106,1.56123,1.56106,1.56111,201899998.0
2006-03-08 08:09:00,1.56097,1.56118,1.56097,1.56115,220400000.0
2006-03-08 08:10:00,1.56117,1.56117,1.56086,1.56098,146299998.0
2006-03-08 08:11:00,1.5609,1.56115,1.5609,1.56115,174199998.0
2006-03-08 08:12:00,1.56105,1.56105,1.5609,1.5609,67799999.0
2006-03-08 08:13:00,1.56107,1.56122,1.56094,1.56111,352900003.0
2006-03-08 08:14:00,1.56109,1.56123,1.56095,1.56111,223799998.0
2006-03-08 08:15:00,1.5611,1.5612,1.56099,1.5612,133500000.0
2006-03-08 08:16:00,1.56105,1.56115,1.56088,1.56102,44800000.0
2006-03-08 08:17:00,1.56121,1.56121,1.56097,1.56111,395100007.0
2006-03-08 08:18:00,1.56115,1.56118,1.56101,1.56115,228400002.0
2006-03-08 08:19:00,1.5612,1.5612,1.56097,1.56112,262600001.0
2006-03-08 08:20:00,1.5612,1.5612,1.56099,1.56104,323100000.0
2006-03-08 08:21:00,1.56091,1.56123,1.56091,1.56123,199000001.0
2006-03-08 08:22:00,1.56113,1.56122,1.56101,1.56101,115800000.0
2006-03-08 08:23:00,1.56096,1.5612,1.56095,1.56095,239100000.0
2006-03-08 08:24:00,1.56111,1.56118,1.56098,1.56108,176800000.0
2006-03-08 08:25:00,1.56117,1.56117,1.56099,1.56099,101599997.0
2006-03-08 08:26:00,1.56113,1.56114,1.56098,1.56098,295199999.0
2006-03-08 08:27:00,1.56103,1.5612,1.56088,1.56101,222000000.0
2006-03-08 08:28:00,1.56103,1.56107,1.56088,1.56088,296199999.0
2006-03-08 08:29:00,1.56095,1.5611,1.56095,1.5611,89700000.0
2006-03-08 08:30:00,1.56096,1.56109,1.56096,1.56109,69200000.0
2006-03-08 08:31:00,1.56088,1.5611,1.56088,1.56105,344900005.0
2006-03-08 08:32:00,1.56106,1.56113,1.56095,1.56095,211000002.0
2006-03-08 08:33:00,1.56108,1.56116,1.56094,1.56106,336999996.0
2006-03-08 08:34:00,1.56095,1.5611,1.56095,1.5611,343500003.0
2006-03-08 08:35:00,1.5611,1.5611,1.56105,1.56105,17600000.0
2006-03-08 08:36:00,1.56105,1.5611,1.56105,1.5611,30299999.0
2006-03-08 08:37:00,1.56108,1.56114,1.56095,1.56107,261499996.0
2006-03-08 08:38:00,1.56119,1.56126,1.56099,1.56126,299500000.0
2006-03-08 08:39:00,1.56115,1.56127,1.56115,1.56127,94199998.0
2006-03-08 08:40:00,1.56107,1.56125,1.56105,1.56114,189700002.0
2006-03-08 08:41:00,1.56125,1.56125,1.56102,1.56109,322300001.0
2006-03-08 08:42:00,1.56118,1.56118,1.56098,1.56098,329000002.0
2006-03-08 08:43:00,1.56104,1.56108,1.56094,1.56096,118900000.0
2006-03-08 08:44:00,1.5611,1.5611,1.56095,1.56104,145500003.0
2006-03-08 08:45:00,1.561,1.5611,1.5607,1.5611,251500006.0
2006-03-08 08:46:00,1.56088,1.56112,1.56088,1.56105,327899999.0
2006-03-08 08:47:00,1.56104,1.56112,1.56088,1.56105,350999998.0
2006-03-08 08:48:00,1.56105,1.5611,1.56076,1.56101,252500000.0
2006-03-08 08:49:00,1.56084,1.56108,1.56082,1.56108,276399999.0
2006-03-08 08:50:00,1.56101,1.56115,1.56097,1.56105,313700000.0
2006-03-08 08:51:00,1.5611,1.56117,1.56088,1.56088,299499999.0
2006-03-08 08:52:00,1.56107,1.56117,1.56101,1.56106,226600000.0
2006-03-08 08:53:00,1.5611,1.56118,1.561,1.56111,190000001.0
2006-03-08 08:54:00,1.56095,1.56115,1.56093,1.56103,322000003.0
2006-03-08 08:55:00,1.56101,1.56108,1.56094,1.56102,106200001.0
2006-03-08 08:56:00,1.561,1.561,1.5609,1.5609,18400000.0
2006-03-08 08:57:00,1.56105,1.56105,1.56083,1.56083,99800000.0
2006-03-08 08:58:00,1.56093,1.56103,1.56072,1.5608,265400003.0
2006-03-08 08:59:00,1.56074,1.56089,1.56071,1.56075,345600000.0
2006-03-08 09:00:00,1.56081,1.56105,1.56081,1.56102,202300000.0
2006-03-08 09:01:00,1.56095,1.56103,1.56077,1.56086,284300003.0
2006-03-08 09:02:00,1.56087,1.56103,1.56087,1.56101,129599998.0
2006-03-08 09:03:00,1.56084,1.56095,1.56081,1.56093,95400000.0
2006-03-08 09:04:00,1.56096,1.56109,1.56084,1.561,205599998.0
2006-03-08 09:05:00,1.5611,1.56113,1.56097,1.561,261499999.0
2006-03-08 09:06:00,1.56099,1.56114,1.56097,1.56098,225899997.0
2006-03-08 09:07:00,1.56109,1.56121,1.56098,1.56104,291599999.0
2006-03-08 09:08:00,1.56102,1.56114,1.56102,1.56109,95100000.0
2006-03-08 09:09:00,1.56113,1.56118,1.56099,1.56101,229600002.0
2006-03-08 09:10:00,1.56102,1.56113,1.56102,1.56113,77500000.0
2006-03-08 09:11:00,1.56107,1.56133,1.56107,1.56127,410600003.0
2006-03-08 09:12:00,1.56122,1.56137,1.56122,1.56122,214400000.0
2006-03-08 09:13:00,1.56111,1.56134,1.56111,1.56134,211800002.0
2006-03-08 09:14:00,1.56131,1.56136,1.56113,1.56119,420800005.0
2006-03-08 09:15:00,1.56127,1.56137,1.56116,1.5612,256000000.0
2006-03-08 09:16:00,1.5612,1.56132,1.5612,1.56132,58099999.0
2006-03-08 09:17:00,1.56129,1.56156,1.5612,1.56132,417500000.0
2006-03-08 09:18:00,1.56143,1.5615,1.56132,1.56138,232500000.0
2006-03-08 09:19:00,1.56144,1.56153,1.56129,1.56147,303599996.0
2006-03-08 09:20:00,1.56146,1.56157,1.56131,1.56145,284300002.0
2006-03-08 09:21:00,1.56147,1.56147,1.56115,1.56129,208400001.0
2006-03-08 09:22:00,1.5613,1.56144,1.5613,1.56144,236500001.0
2006-03-08 09:23:00,1.56129,1.56144,1.56125,1.56129,224700000.0
2006-03-08 09:24:00,1.56121,1.56136,1.56115,1.56135,339700002.0
2006-03-08 09:25:00,1.56121,1.56136,1.56117,1.56135,424800000.0
2006-03-08 09:26:00,1.5612,1.56139,1.56117,1.56122,321799999.0
2006-03-08 09:27:00,1.5612,1.5612,1.56091,1.56114,515999996.0
2006-03-08 09:28:00,1.56117,1.5613,1.56105,1.56105,314700001.0
2006-03-08 09:29:00,1.56111,1.56111,1.56064,1.56069,189300000.0
2006-03-08 09:30:00,1.56085,1.56092,1.56068,1.5607,317199999.0
2006-03-08 09:31:00,1.56078,1.56102,1.5607,1.56084,324100006.0
2006-03-08 09:32:00,1.5609,1.56106,1.56082,1.56098,395100002.0
2006-03-08 09:33:00,1.56089,1.56097,1.56078,1.56097,228499998.0
2006-03-08 09:34:00,1.56093,1.56112,1.56087,1.56112,212800001.0
2006-03-08 09:35:00,1.56099,1.56116,1.56097,1.56115,419800003.0
2006-03-08 09:36:00,1.5611,1.56129,1.56095,1.56114,266700004.0
2006-03-08 09:37:00,1.56115,1.56138,1.56115,1.56135,400000004.0
2006-03-08 09:38:00,1.5613,1.56132,1.56098,1.5612,142500000.0
2006-03-08 09:39:00,1.56127,1.56142,1.56112,1.56126,382799997.0
2006-03-08 09:40:00,1.56116,1.56139,1.56116,1.56136,234899998.0
2006-03-08 09:41:00,1.56142,1.56142,1.56112,1.56115,192900000.0
2006-03-08 09:42:00,1.56109,1.56138,1.56108,1.56138,308600002.0
2006-03-08 09:43:00,1.56141,1.56146,1.56126,1.56134,320800000.0
2006-03-08 09:44:00,1.56136,1.5614,1.56112,1.56112,271100005.0
2006-03-08 09:45:00,1.56127,1.56135,1.56114,1.56135,291000001.0
2006-03-08 09:46:00,1.56134,1.56143,1.56134,1.56143,23200000.0
2006-03-08 09:47:00,1.56141,1.56143,1.56126,1.56129,200299999.0
2006-03-08 09:48:00,1.56132,1.56143,1.56123,1.56129,394599999.0
2006-03-08 09:49:00,1.56127,1.5616,1.56122,1.5616,205999998.0
2006-03-08 09:50:00,1.56162,1.56192,1.5615,1.56192,296900000.0
2006-03-08 09:51:00,1.56185,1.56185,1.56161,1.56169,200199998.0
2006-03-08 09:52:00,1.56168,1.56169,1.56155,1.56159,93500001.0
2006-03-08 09:53:00,1.56153,1.5617,1.56146,1.5617,285000002.0
2006-03-08 09:54:00,1.56168,1.56168,1.56144,1.56144,222199998.0
2006-03-08 09:55:00,1.56152,1.56169,1.56141,1.56168,240900002.0
2006-03-08 09:56:00,1.56147,1.5616,1.56141,1.56149,194000000.0
2006-03-08 09:57:00,1.56148,1.56159,1.56138,1.56147,350399999.0
2006-03-08 09:58:00,1.56147,1.56155,1.56137,1.5615,182800000.0
2006-03-08 09:59:00,1.56138,1.56151,1.56132,1.56143,414399999.0
2006-03-08 10:00:00,1.56135,1.56148,1.56128,1.56143,241099997.0
2006-03-08 10:01:00,1.56153,1.56171,1.56147,1.56162,200400001.0
2006-03-08 10:02:00,1.5616,1.56171,1.56145,1.56153,328100000.0
2006-03-08 10:03:00,1.56152,1.56165,1.56145,1.56158,283200000.0
2006-03-08 10:04:00,1.56169,1.56169,1.56145,1.56149,192599998.0
2006-03-08 10:05:00,1.56142,1.56164,1.56136,1.56141,360899997.0
2006-03-08 10:06:00,1.56154,1.56154,1.5614,1.56143,306699999.0
2006-03-08 10:07:00,1.56162,1.56162,1.56129,1.56139,307499998.0
2006-03-08 10:08:00,1.5615,1.56163,1.56135,1.56148,591900001.0
2006-03-08 10:09:00,1.56129,1.56154,1.56129,1.56148,219800003.0
2006-03-08 10:10:00,1.5615,1.56159,1.56137,1.5614,472900000.0
2006-03-08 10:11:00,1.56138,1.56155,1.56136,1.56141,412800003.0
2006-03-08 10:12:00,1.56139,1.56158,1.56131,1.56148,280400007.0
2006-03-08 10:13:00,1.56148,1.56151,1.56132,1.56132,203500001.0
2006-03-08 10:14:00,1.56142,1.5615,1.56127,1.5615,315200001.0
2006-03-08 10:15:00,1.5615,1.5615,1.56135,1.56145,250600001.0
2006-03-08 10:16:00,1.56148,1.56148,1.56125,1.56133,432899996.0
2006-03-08 10:17:00,1.56141,1.56152,1.5613,1.56143,204599999.0
2006-03-08 10:18:00,1.56145,1.56152,1.56132,1.56145,332900000.0
2006-03-08 10:19:00,1.56135,1.5615,1.56135,1.5615,156700004.0
2006-03-08 10:20:00,1.5613,1.56148,1.5613,1.56148,91899999.0
2006-03-08 10:21:00,1.56147,1.56158,1.56132,1.56133,340100001.0
2006-03-08 10:22:00,1.56145,1.56151,1.56129,1.56131,186400001.0
2006-03-08 10:23:00,1.56141,1.56149,1.56127,1.56142,243799997.0
2006-03-08 10:24:00,1.56126,1.56136,1.56109,1.56125,264000002.0
2006-03-08 10:25:00,1.56113,1.56127,1.56088,1.56107,416699996.0
2006-03-08 10:26:00,1.56114,1.56125,1.561,1.56121,243099999.0
2006-03-08 10:27:00,1.56108,1.56126,1.56106,1.56122,338899999.0
2006-03-08 10:28:00,1.56116,1.56128,1.56111,1.56128,244300004.0
2006-03-08 10:29:00,1.5612,1.56127,1.56106,1.56115,180400002.0
2006-03-08 10:30:00,1.56112,1.56124,1.56099,1.56105,278100001.0
2006-03-08 10:31:00,1.56108,1.56123,1.56102,1.56115,252800003.0
2006-03-08 10:32:00,1.56114,1.5612,1.56098,1.56098,301900002.0
2006-03-08 10:33:00,1.56115,1.56122,1.56099,1.56108,164699998.0
2006-03-08 10:34:00,1.56111,1.56126,1.56106,1.56118,157200003.0
2006-03-08 10:35:00,1.56125,1.56136,1.56109,1.56109,166599998.0
2006-03-08 10:36:00,1.56116,1.56138,1.56108,1.5613,389200001.0
2006-03-08 10:37:00,1.56123,1.5613,1.56108,1.56125,373200005.0
2006-03-08 10:38:00,1.56117,1.56133,1.56112,1.56125,329599996.0
2006-03-08 10:39:00,1.56115,1.5613,1.56115,1.5613,263200003.0
2006-03-08 10:40:00,1.5612,1.56127,1.56107,1.56118,335400007.0
2006-03-08 10:41:00,1.56115,1.56115,1.56086,1.56086,332600005.0
2006-03-08 10:42:00,1.56082,1.56107,1.56082,1.56105,310500000.0
2006-03-08 10:43:00,1.56097,1.56113,1.56076,1.56105,363500003.0
2006-03-08 10:44:00,1.56107,1.56119,1.56099,1.56103,443199998.0
2006-03-08 10:45:00,1.56124,1.5613,1.56109,1.56116,270499998.0
2006-03-08 10:46:00,1.56095,1.56115,1.5609,1.561,305300000.0
2006-03-08 10:47:00,1.5612,1.5613,1.56111,1.56125,269100003.0
2006-03-08 10:48:00,1.56125,1.56134,1.5611,1.56127,397600003.0
2006-03-08 10:49:00,1.56114,1.56129,1.56111,1.56124,312100002.0
2006-03-08 10:50:00,1.56109,1.56131,1.56108,1.56125,256400003.0
2006-03-08 10:51:00,1.56099,1.5613,1.56098,1.5613,408800000.0
2006-03-08 10:52:00,1.56132,1.56134,1.56111,1.56125,455900002.0
2006-03-08 10:53:00,1.5613,1.56132,1.56116,1.56125,349899997.0
2006-03-08 10:54:00,1.56115,1.5613,1.56108,1.56118,187099998.0
2006-03-08 10:55:00,1.5611,1.56123,1.56095,1.56104,300699998.0
2006-03-08 10:56:00,1.5612,1.56123,1.56101,1.56115,322099999.0
2006-03-08 10:57:00,1.56116,1.56138,1.56105,1.56131,268600000.0
2006-03-08 10:58:00,1.56131,1.56138,1.56118,1.56127,146300000.0
2006-03-08 10:59:00,1.56111,1.56128,1.56097,1.56104,103300000.0
2006-03-08 11:00:00,1.56107,1.56107,1.56081,1.56081,278200001.0
2006-03-08 11:01:00,1.56101,1.56112,1.56088,1.56101,425700003.0
2006-03-08 11:02:00,1.56111,1.56111,1.56094,1.56102,189399999.0
2006-03-08 11:03:00,1.56103,1.56109,1.56093,1.56093,186200003.0
2006-03-08 11:04:00,1.56088,1.56108,1.56071,1.56102,206400001.0
2006-03-08 11:05:00,1.56101,1.56112,1.56089,1.56104,245000002.0
2006-03-08 11:06:00,1.56109,1.56115,1.56098,1.56102,352199999.0
2006-03-08 11:07:00,1.56108,1.56115,1.561,1.5611,94600001.0
2006-03-08 11:08:00,1.56108,1.56109,1.56095,1.56095,197800000.0
2006-03-08 11:09:00,1.56094,1.5611,1.56086,1.56103,277400003.0
2006-03-08 11:10:00,1.56083,1.56095,1.56077,1.56092,257300004.0
2006-03-08 11:11:00,1.56093,1.561,1.56087,1.56095,84400000.0
2006-03-08 11:12:00,1.56087,1.56103,1.56082,1.56095,319100008.0
2006-03-08 11:13:00,1.56093,1.56098,1.56075,1.56091,234200000.0
2006-03-08 11:14:00,1.56094,1.561,1.5608,1.5609,306500003.0
2006-03-08 11:15:00,1.56076,1.56094,1.56067,1.56094,310799998.0
2006-03-08 11:16:00,1.56089,1.56092,1.56074,1.56085,197800002.0
2006-03-08 11:17:00,1.56063,1.56094,1.56063,1.56086,184500001.0
2006-03-08 11:18:00,1.56085,1.5609,1.56075,1.56083,301599999.0
2006-03-08 11:19:00,1.56076,1.56098,1.56075,1.56098,324100000.0
2006-03-08 11:20:00,1.56092,1.56102,1.56082,1.56095,400300002.0
2006-03-08 11:21:00,1.56094,1.561,1.56086,1.561,357300002.0
2006-03-08 11:22:00,1.56088,1.56096,1.56074,1.5609,372900001.0
2006-03-08 11:23:00,1.56089,1.56099,1.56075,1.56075,268599997.0
2006-03-08 11:24:00,1.56075,1.561,1.56075,1.56095,312600000.0
2006-03-08 11:25:00,1.56083,1.561,1.56065,1.561,365000003.0
2006-03-08 11:26:00,1.56089,1.56113,1.56089,1.56113,239999995.0
2006-03-08 11:27:00,1.5611,1.56115,1.56099,1.56108,302699998.0
2006-03-08 11:28:00,1.56095,1.56115,1.56095,1.56114,261600002.0
2006-03-08 11:29:00,1.56112,1.5612,1.56098,1.56098,343600006.0
2006-03-08 11:30:00,1.561,1.56113,1.5609,1.56093,291500003.0
2006-03-08 11:31:00,1.56105,1.56108,1.56093,1.56093,313600001.0
2006-03-08 11:32:00,1.56095,1.56111,1.56089,1.56111,467199999.0
2006-03-08 11:33:00,1.56102,1.56122,1.56091,1.56122,306699998.0
2006-03-08 11:34:00,1.56118,1.56135,1.56111,1.5613,288700002.0
2006-03-08 11:35:00,1.56122,1.56141,1.56115,1.56136,312100000.0
2006-03-08 11:36:00,1.56138,1.56152,1.56129,1.56152,311599999.0
2006-03-08 11:37:00,1.56139,1.56153,1.56135,1.56145,439999997.0
2006-03-08 11:38:00,1.56149,1.56149,1.56134,1.5614,335900002.0
2006-03-08 11:39:00,1.5612,1.56135,1.56108,1.56134,302300002.0
2006-03-08 11:40:00,1.56124,1.56124,1.56108,1.56116,242400001.0
2006-03-08 11:41:00,1.56108,1.56126,1.56103,1.5612,451900009.0
2006-03-08 11:42:00,1.56094,1.56118,1.56094,1.56118,229300003.0
2006-03-08 11:43:00,1.56104,1.5612,1.56097,1.56114,432900005.0
2006-03-08 11:44:00,1.5612,1.56122,1.5609,1.56094,322800005.0
2006-03-08 11:45:00,1.56107,1.56126,1.56102,1.56116,346900005.0
2006-03-08 11:46:00,1.56107,1.56117,1.56092,1.56104,69900000.0
2006-03-08 11:47:00,1.56096,1.56116,1.56089,1.56109,231699999.0
2006-03-08 11:48:00,1.56104,1.56108,1.56087,1.56091,326700001.0
2006-03-08 11:49:00,1.56098,1.56123,1.56093,1.56116,277200001.0
2006-03-08 11:50:00,1.56125,1.56134,1.56116,1.56125,484700006.0
2006-03-08 11:51:00,1.56121,1.56133,1.56106,1.56121,339100000.0
2006-03-08 11:52:00,1.56116,1.56132,1.56103,1.56124,351599999.0
2006-03-08 11:53:00,1.56125,1.56135,1.5612,1.56134,377500004.0
2006-03-08 11:54:00,1.56126,1.56134,1.56107,1.5612,287600001.0
2006-03-08 11:55:00,1.56101,1.56132,1.56101,1.56126,364199997.0
2006-03-08 11:56:00,1.5611,1.56132,1.56108,1.56132,330599999.0
2006-03-08 11:57:00,1.56112,1.56131,1.56107,1.56119,441900007.0
2006-03-08 11:58:00,1.56126,1.56135,1.56115,1.56127,335200005.0
2006-03-08 11:59:00,1.56114,1.56133,1.56102,1.56117,360299997.0
2006-03-08 12:00:00,1.56111,1.56121,1.56098,1.56112,274400000.0
2006-03-08 12:01:00,1.56095,1.56121,1.56095,1.5612,296200003.0
2006-03-08 12:02:00,1.5611,1.56131,1.561,1.56131,373200004.0
2006-03-08 12:03:00,1.56125,1.56139,1.56108,1.56139,330400003.0
2006-03-08 12:04:00,1.56129,1.56142,1.5612,1.56132,238700002.0
2006-03-08 12:05:00,1.56138,1.56145,1.56124,1.56136,200700000.0
2006-03-08 12:06:00,1.56144,1.56144,1.56107,1.56118,346000006.0
2006-03-08 12:07:00,1.56122,1.56141,1.56115,1.56127,201599998.0
2006-03-08 12:08:00,1.5614,1.56155,1.56127,1.56127,375500001.0
2006-03-08 12:09:00,1.56124,1.5615,1.56121,1.5614,314500003.0
2006-03-08 12:10:00,1.56149,1.56159,1.56127,1.5614,151300001.0
2006-03-08 12:11:00,1.5613,1.56152,1.56124,1.56152,352400004.0
2006-03-08 12:12:00,1.56146,1.56166,1.56146,1.56158,438899999.0
2006-03-08 12:13:00,1.5614,1.56174,1.5614,1.56166,185799998.0
2006-03-08 12:14:00,1.56154,1.56168,1.56143,1.5615,297599999.0
2006-03-08 12:15:00,1.56154,1.56158,1.56145,1.5615,389700002.0
2006-03-08 12:16:00,1.56143,1.56159,1.56133,1.56146,210900001.0
2006-03-08 12:17:00,1.56158,1.5616,1.56144,1.56154,263199996.0
2006-03-08 12:18:00,1.56145,1.56162,1.56142,1.56151,235800001.0
2006-03-08 12:19:00,1.5615,1.5616,1.56144,1.5616,174300001.0
2006-03-08 12:20:00,1.56152,1.56169,1.5615,1.56162,211400000.0
2006-03-08 12:21:00,1.56172,1.56177,1.56148,1.56169,512800002.0
2006-03-08 12:22:00,1.56149,1.56163,1.56139,1.5616,270900001.0
2006-03-08 12:23:00,1.56142,1.56165,1.56139,1.56148,364099998.0
2006-03-08 12:24:00,1.56144,1.56159,1.5614,1.56159,404000001.0
2006-03-08 12:25:00,1.56149,1.56159,1.56132,1.5615,485500002.0
2006-03-08 12:26:00,1.56155,1.5616,1.56143,1.56155,317000004.0
2006-03-08 12:27:00,1.56141,1.56153,1.56133,1.5615,363399999.0
2006-03-08 12:28:00,1.56127,1.56163,1.56127,1.56151,377799998.0
2006-03-08 12:29:00,1.56147,1.56158,1.56128,1.56128,283399995.0
2006-03-08 12:30:00,1.56125,1.56142,1.56118,1.56131,325700004.0
2006-03-08 12:31:00,1.56142,1.56146,1.56125,1.56133,182400001.0
2006-03-08 12:32:00,1.56132,1.56139,1.56111,1.56131,325200000.0
2006-03-08 12:33:00,1.5614,1.5614,1.56116,1.56134,110500000.0
2006-03-08 12:34:00,1.56138,1.56146,1.56113,1.5613,314300002.0
2006-03-08 12:35:00,1.5614,1.5614,1.56127,1.56127,134100003.0
2006-03-08 12:36:00,1.56127,1.56138,1.56116,1.56138,466700008.0
2006-03-08 12:37:00,1.56133,1.5615,1.56132,1.56142,416899998.0
2006-03-08 12:38:00,1.56142,1.56155,1.56117,1.56117,262600003.0
2006-03-08 12:39:00,1.56109,1.5613,1.56107,1.5613,177900001.0
2006-03-08 12:40:00,1.56128,1.56128,1.56091,1.56101,464000005.0
2006-03-08 12:41:00,1.56103,1.56123,1.56095,1.56107,438599993.0
2006-03-08 12:42:00,1.56099,1.56109,1.56091,1.56094,436899998.0
2006-03-08 12:43:00,1.56114,1.5612,1.56101,1.56106,258199998.0
2006-03-08 12:44:00,1.56104,1.56121,1.5609,1.5611,83600002.0
2006-03-08 12:45:00,1.56109,1.56123,1.56105,1.56112,146000001.0
2006-03-08 12:46:00,1.56103,1.56118,1.56095,1.56117,368500002.0
2006-03-08 12:47:00,1.56095,1.56115,1.56092,1.56115,233799999.0
2006-03-08 12:48:00,1.56089,1.56111,1.56089,1.5611,261199997.0
2006-03-08 12:49:00,1.561,1.56113,1.56096,1.56101,189500000.0
2006-03-08 12:50:00,1.56103,1.56107,1.56076,1.56076,201300007.0
2006-03-08 12:51:00,1.56097,1.56102,1.56086,1.56093,303799999.0
2006-03-08 12:52:00,1.56084,1.56107,1.5606,1.56091,295200005.0
2006-03-08 12:53:00,1.561,1.56103,1.56081,1.56094,229300001.0
2006-03-08 12:54:00,1.56083,1.56104,1.56083,1.56104,249100001.0
2006-03-08 12:55:00,1.56095,1.56111,1.56095,1.56108,272499996.0
2006-03-08 12:56:00,1.56095,1.56124,1.56095,1.56114,219299995.0
2006-03-08 12:57:00,1.56115,1.56125,1.56101,1.56113,308699998.0
2006-03-08 12:58:00,1.56116,1.56124,1.56099,1.56106,319299999.0
2006-03-08 12:59:00,1.56111,1.5612,1.56097,1.56106,133500000.0
2006-03-08 13:00:00,1.56118,1.56121,1.561,1.561,164700000.0
2006-03-08 13:01:00,1.56096,1.56113,1.56086,1.56092,216700004.0
2006-03-08 13:02:00,1.56111,1.56111,1.56083,1.56098,212600002.0
2006-03-08 13:03:00,1.56103,1.56118,1.56088,1.56118,242900003.0
2006-03-08 13:04:00,1.56096,1.56103,1.56078,1.56096,313100001.0
2006-03-08 13:05:00,1.56092,1.56107,1.56089,1.56098,280099999.0
2006-03-08 13:06:00,1.56098,1.56104,1.5608,1.56087,327999998.0
2006-03-08 13:07:00,1.56087,1.56104,1.5608,1.56095,286500000.0
2006-03-08 13:08:00,1.56103,1.56103,1.56079,1.56079,79099999.0
2006-03-08 13:09:00,1.5609,1.56097,1.56085,1.56093,79900000.0
2006-03-08 13:10:00,1.5609,1.56104,1.56077,1.56085,294100005.0
2006-03-08 13:11:00,1.56087,1.56098,1.56072,1.56098,363000004.0
2006-03-08 13:12:00,1.56087,1.56087,1.56063,1.56068,267700001.0
2006-03-08 13:13:00,1.56083,1.56088,1.5607,1.56076,295999998.0
2006-03-08 13:14:00,1.56084,1.56091,1.56067,1.56078,197799999.0
2006-03-08 13:15:00,1.56089,1.56117,1.56083,1.56093,455499999.0
2006-03-08 13:16:00,1.56098,1.561,1.56079,1.56083,304699999.0
2006-03-08 13:17:00,1.561,1.561,1.56075,1.56086,264600000.0
2006-03-08 13:18:00,1.56073,1.561,1.56072,1.56086,464700005.0
2006-03-08 13:19:00,1.5607,1.56093,1.5607,1.56081,280499997.0
2006-03-08 13:20:00,1.56086,1.56086,1.56063,1.56063,254699997.0
2006-03-08 13:21:00,1.56068,1.56075,1.56058,1.5607,115200000.0
2006-03-08 13:22:00,1.56067,1.56075,1.56056,1.56075,386799997.0
2006-03-08 13:23:00,1.5607,1.5607,1.56033,1.56033,225500001.0
2006-03-08 13:24:00,1.56036,1.56062,1.56036,1.56061,428300002.0
2006-03-08 13:25:00,1.56056,1.5607,1.56046,1.5606,465000005.0
2006-03-08 13:26:00,1.56044,1.56059,1.5603,1.56046,305999998.0
2006-03-08 13:27:00,1.56023,1.56042,1.56021,1.56031,262399998.0
2006-03-08 13:28:00,1.56007,1.56039,1.56007,1.5603,350399998.0
2006-03-08 13:29:00,1.56008,1.56032,1.56008,1.56029,331400004.0
2006-03-08 13:30:00,1.56017,1.56042,1.56017,1.56042,374700002.0
2006-03-08 13:31:00,1.5604,1.5604,1.56016,1.56022,348300002.0
2006-03-08 13:32:00,1.56035,1.56043,1.56027,1.56028,296499998.0
2006-03-08 13:33:00,1.5602,1.56034,1.56017,1.56017,291700001.0
2006-03-08 13:34:00,1.56018,1.56027,1.56001,1.56023,270100002.0
2006-03-08 13:35:00,1.56024,1.56028,1.56007,1.56012,232700000.0
2006-03-08 13:36:00,1.56022,1.56035,1.56007,1.56023,222299998.0
2006-03-08 13:37:00,1.56032,1.56032,1.56012,1.5602,312900004.0
2006-03-08 13:38:00,1.5601,1.56025,1.5601,1.56025,232300001.0
2006-03-08 13:39:00,1.56017,1.56025,1.56011,1.56017,200599999.0
2006-03-08 13:40:00,1.56023,1.56036,1.56014,1.56018,548700003.0
2006-03-08 13:41:00,1.56023,1.56039,1.56008,1.56019,283700002.0
2006-03-08 13:42:00,1.56032,1.56042,1.56023,1.56034,187099998.0
2006-03-08 13:43:00,1.56043,1.56043,1.56023,1.56023,224700001.0
2006-03-08 13:44:00,1.56042,1.56048,1.56025,1.56036,244400002.0
2006-03-08 13:45:00,1.56047,1.5605,1.56035,1.56039,83799999.0
2006-03-08 13:46:00,1.56051,1.56051,1.56027,1.56036,218099998.0
2006-03-08 13:47:00,1.5604,1.56048,1.56012,1.56012,217699999.0
2006-03-08 13:48:00,1.5604,1.56049,1.56026,1.56033,365299995.0
2006-03-08 13:49:00,1.56046,1.56052,1.5603,1.5605,375000007.0
2006-03-08 13:50:00,1.56043,1.56045,1.56023,1.56026,262299998.0
2006-03-08 13:51:00,1.56032,1.56042,1.5602,1.56026,306400001.0
2006-03-08 13:52:00,1.56029,1.56043,1.56027,1.56032,359300004.0
2006-03-08 13:53:00,1.56042,1.56044,1.56026,1.56026,253800001.0
2006-03-08 13:54:00,1.56045,1.56051,1.56023,1.56042,348100000.0
2006-03-08 13:55:00,1.56051,1.56051,1.56027,1.56036,544599999.0
2006-03-08 13:56:00,1.56036,1.56046,1.56025,1.56028,452000000.0
2006-03-08 13:57:00,1.56037,1.56051,1.56027,1.56032,229599999.0
2006-03-08 13:58:00,1.56055,1.56055,1.56034,1.56042,305599994.0
2006-03-08 13:59:00,1.56057,1.56068,1.56045,1.56057,305899999.0
2006-03-08 14:00:00,1.56047,1.56063,1.56038,1.56046,296199998.0
2006-03-08 14:01:00,1.56042,1.56049,1.56025,1.56025,185000001.0
2006-03-08 14:02:00,1.56043,1.56051,1.56032,1.56049,533000005.0
2006-03-08 14:03:00,1.56003,1.56047,1.56003,1.56045,191000001.0
2006-03-08 14:04:00,1.56047,1.5605,1.5603,1.56035,294999999.0
2006-03-08 14:05:00,1.56047,1.56055,1.56038,1.56047,412200008.0
2006-03-08 14:06:00,1.56046,1.56057,1.5603,1.56053,307700004.0
2006-03-08 14:07:00,1.56052,1.56055,1.56036,1.5604,282400001.0
2006-03-08 14:08:00,1.56049,1.5606,1.56035,1.56043,261599995.0
2006-03-08 14:09:00,1.56051,1.5607,1.56045,1.56055,196499997.0
2006-03-08 14:10:00,1.56045,1.56058,1.56041,1.56053,218300001.0
2006-03-08 14:11:00,1.56052,1.56057,1.5604,1.56041,283500000.0
2006-03-08 14:12:00,1.56039,1.56065,1.56038,1.56058,346599999.0
2006-03-08 14:13:00,1.56068,1.56068,1.56041,1.5606,299100002.0
2006-03-08 14:14:00,1.5606,1.5606,1.5604,1.56043,206700002.0
2006-03-08 14:15:00,1.56056,1.56056,1.56042,1.5605,299599996.0
2006-03-08 14:16:00,1.56044,1.56054,1.56039,1.56039,131300001.0
2006-03-08 14:17:00,1.56049,1.56059,1.56034,1.56038,284300002.0
2006-03-08 14:18:00,1.56039,1.56059,1.56039,1.56039,304399999.0
2006-03-08 14:19:00,1.5605,1.56057,1.56038,1.56052,321399997.0
2006-03-08 14:20:00,1.56052,1.56078,1.56033,1.56069,488200002.0
2006-03-08 14:21:00,1.5606,1.56073,1.56049,1.56054,310800002.0
2006-03-08 14:22:00,1.5607,1.56078,1.56058,1.56064,298600004.0
2006-03-08 14:23:00,1.56079,1.56098,1.56067,1.56078,284300004.0
2006-03-08 14:24:00,1.56092,1.561,1.56075,1.56075,350299996.0
2006-03-08 14:25:00,1.5607,1.56078,1.56049,1.5606,270999997.0
2006-03-08 14:26:00,1.56053,1.56059,1.56029,1.56047,231500004.0
2006-03-08 14:27:00,1.56052,1.56067,1.56035,1.56062,289600000.0
2006-03-08 14:28:00,1.56029,1.56052,1.56029,1.56045,233400001.0
2006-03-08 14:29:00,1.56045,1.56053,1.56028,1.56045,341100006.0
2006-03-08 14:30:00,1.56056,1.56057,1.56035,1.56035,224200000.0
2006-03-08 14:31:00,1.56048,1.56056,1.56022,1.56039,324800003.0
2006-03-08 14:32:00,1.5605,1.56058,1.56032,1.56052,378900004.0
2006-03-08 14:33:00,1.5604,1.56059,1.5604,1.56059,288399996.0
2006-03-08 14:34:00,1.56057,1.56072,1.56038,1.56064,176600001.0
2006-03-08 14:35:00,1.56064,1.56066,1.56026,1.56026,385299998.0
2006-03-08 14:36:00,1.56031,1.56047,1.56026,1.56038,215300004.0
2006-03-08 14:37:00,1.56035,1.56051,1.56029,1.56029,298300004.0
2006-03-08 14:38:00,1.5604,1.5605,1.56027,1.5603,436600004.0
2006-03-08 14:39:00,1.56051,1.56051,1.5603,1.5604,308500000.0
2006-03-08 14:40:00,1.56025,1.56055,1.56025,1.56041,413400004.0
2006-03-08 14:41:00,1.56032,1.56042,1.56028,1.56037,205400001.0
2006-03-08 14:42:00,1.56035,1.56041,1.56011,1.56035,386100001.0
2006-03-08 14:43:00,1.56012,1.56027,1.55998,1.56023,327899997.0
2006-03-08 14:44:00,1.56016,1.5602,1.55993,1.55993,187899999.0
2006-03-08 14:45:00,1.55995,1.56,1.55969,1.55969,269899996.0
2006-03-08 14:46:00,1.55983,1.55994,1.55971,1.55988,191099999.0
2006-03-08 14:47:00,1.55988,1.55992,1.55967,1.55976,210499998.0
2006-03-08 14:48:00,1.55974,1.55987,1.55959,1.55974,263000003.0
2006-03-08 14:49:00,1.55961,1.55982,1.55957,1.55968,176600001.0
2006-03-08 14:50:00,1.55989,1.56005,1.55978,1.55997,223700000.0
2006-03-08 14:51:00,1.55989,1.55991,1.55971,1.55974,231099999.0
2006-03-08 14:52:00,1.55973,1.5598,1.55967,1.5598,266400002.0
2006-03-08 14:53:00,1.55972,1.55972,1.55935,1.55935,149700000.0
2006-03-08 14:54:00,1.55944,1.55957,1.55932,1.5594,217199999.0
2006-03-08 14:55:00,1.55937,1.55941,1.5591,1.55925,374700002.0
2006-03-08 14:56:00,1.55926,1.55933,1.55915,1.55921,202100001.0
2006-03-08 14:57:00,1.55922,1.5594,1.55922,1.5593,444800005.0
2006-03-08 14:58:00,1.55913,1.55931,1.55913,1.5592,142899998.0
2006-03-08 14:59:00,1.55932,1.55932,1.55903,1.55913,278599999.0
2006-03-08 15:00:00,1.55929,1.55929,1.55913,1.55923,177999998.0
2006-03-08 15:01:00,1.55922,1.55932,1.55913,1.55925,468400002.0
2006-03-08 15:02:00,1.55928,1.55935,1.55917,1.55922,247599997.0
2006-03-08 15:03:00,1.55939,1.55949,1.55924,1.55924,295600000.0
2006-03-08 15:04:00,1.55911,1.55935,1.55905,1.55921,322200000.0
2006-03-08 15:05:00,1.55926,1.55926,1.55881,1.55915,165500000.0
2006-03-08 15:06:00,1.55913,1.55932,1.55903,1.55919,278699998.0
2006-03-08 15:07:00,1.55907,1.55934,1.55907,1.55928,156400000.0
2006-03-08 15:08:00,1.55927,1.55927,1.55893,1.55893,223299999.0
2006-03-08 15:09:00,1.55917,1.55931,1.55911,1.55929,502300007.0
2006-03-08 15:10:00,1.55925,1.5594,1.55904,1.5593,336900005.0
2006-03-08 15:11:00,1.55934,1.55953,1.55929,1.55942,239399998.0
2006-03-08 15:12:00,1.55943,1.55959,1.55941,1.55945,208000000.0
2006-03-08 15:13:00,1.55922,1.55954,1.55922,1.55953,336500001.0
2006-03-08 15:14:00,1.55949,1.55957,1.55936,1.5594,415100004.0
2006-03-08 15:15:00,1.55948,1.55959,1.55937,1.55937,325299999.0
2006-03-08 15:16:00,1.5596,1.55969,1.55945,1.55959,391299995.0
2006-03-08 15:17:00,1.55951,1.55959,1.55943,1.55956,239600000.0
2006-03-08 15:18:00,1.55942,1.55942,1.55906,1.5593,187800003.0
2006-03-08 15:19:00,1.55928,1.55928,1.55906,1.55911,252200002.0
2006-03-08 15:20:00,1.5592,1.55927,1.55902,1.55927,403799998.0
2006-03-08 15:21:00,1.55905,1.55931,1.55904,1.55928,325899998.0
2006-03-08 15:22:00,1.55923,1.55932,1.559,1.55905,256700000.0
2006-03-08 15:23:00,1.55905,1.55929,1.55898,1.55915,264100005.0
2006-03-08 15:24:00,1.55928,1.55928,1.55907,1.55918,348200004.0
2006-03-08 15:25:00,1.55933,1.55933,1.55912,1.55917,200599998.0
2006-03-08 15:26:00,1.55935,1.55935,1.55925,1.55925,131199997.0
2006-03-08 15:27:00,1.5594,1.5594,1.55929,1.55929,117500000.0
2006-03-08 15:28:00,1.55925,1.55949,1.55925,1.55945,199800002.0
2006-03-08 15:29:00,1.55951,1.55951,1.55925,1.55925,282400004.0
2006-03-08 15:30:00,1.55942,1.5596,1.55925,1.55947,136300001.0
2006-03-08 15:31:00,1.55953,1.55953,1.55906,1.55915,319299999.0
2006-03-08 15:32:00,1.5592,1.55923,1.55897,1.55904,347700000.0
2006-03-08 15:33:00,1.55923,1.55935,1.55907,1.55926,400099999.0
2006-03-08 15:34:00,1.55915,1.55939,1.55915,1.55932,237400001.0
2006-03-08 15:35:00,1.55953,1.55966,1.55941,1.55948,239099998.0
2006-03-08 15:36:00,1.55925,1.55945,1.55925,1.5594,220400000.0
2006-03-08 15:37:00,1.55942,1.55952,1.55932,1.55938,238299998.0
2006-03-08 15:38:00,1.55956,1.55981,1.55953,1.55964,190299999.0
2006-03-08 15:39:00,1.55955,1.55967,1.55947,1.55961,245999999.0
2006-03-08 15:40:00,1.55961,1.5597,1.55952,1.5597,77100002.0
2006-03-08 15:41:00,1.55982,1.55989,1.55954,1.55954,271900000.0
2006-03-08 15:42:00,1.55956,1.55962,1.55931,1.55949,378299996.0
2006-03-08 15:43:00,1.55928,1.55942,1.55924,1.55924,171100000.0
2006-03-08 15:44:00,1.55919,1.55936,1.55919,1.5593,310000003.0
2006-03-08 15:45:00,1.5593,1.55953,1.55926,1.5594,142299998.0
2006-03-08 15:46:00,1.55938,1.5595,1.5592,1.55936,218699999.0
2006-03-08 15:47:00,1.55948,1.55949,1.55928,1.55929,270900003.0
2006-03-08 15:48:00,1.55925,1.55936,1.55911,1.55911,354100005.0
2006-03-08 15:49:00,1.55904,1.55931,1.55904,1.5593,452199993.0
2006-03-08 15:50:00,1.55923,1.5593,1.55905,1.55917,195200000.0
2006-03-08 15:51:00,1.55922,1.55938,1.55914,1.5593,146300000.0
2006-03-08 15:52:00,1.55935,1.55938,1.55923,1.55933,278599999.0
2006-03-08 15:53:00,1.55927,1.55937,1.55916,1.55927,349000001.0
2006-03-08 15:54:00,1.55917,1.55932,1.55904,1.55932,362300000.0
2006-03-08 15:55:00,1.55924,1.5594,1.55912,1.55922,522999996.0
2006-03-08 15:56:00,1.55934,1.5594,1.55918,1.5593,328900000.0
2006-03-08 15:57:00,1.55927,1.55943,1.55915,1.55929,382900001.0
2006-03-08 15:58:00,1.55932,1.55934,1.55916,1.55924,192000003.0
2006-03-08 15:59:00,1.55923,1.55939,1.55923,1.55937,314799995.0
2006-03-08 16:00:00,1.55933,1.55945,1.55927,1.55945,141800000.0
2006-03-08 16:01:00,1.55917,1.55945,1.55917,1.55942,341800003.0
2006-03-08 16:02:00,1.55946,1.5595,1.55927,1.55936,314899999.0
2006-03-08 16:03:00,1.55935,1.55958,1.55927,1.55958,387300000.0
2006-03-08 16:04:00,1.55958,1.55977,1.55958,1.55968,115800002.0
2006-03-08 16:05:00,1.55995,1.56012,1.55984,1.55999,274000003.0
2006-03-08 16:06:00,1.56005,1.56006,1.55985,1.55998,381099998.0
2006-03-08 16:07:00,1.55992,1.56014,1.55987,1.56008,304400006.0
2006-03-08 16:08:00,1.55984,1.56013,1.55982,1.56,337299999.0
2006-03-08 16:09:00,1.55995,1.56006,1.55977,1.55977,312099997.0
2006-03-08 16:10:00,1.55975,1.55975,1.55941,1.55955,223100004.0
2006-03-08 16:11:00,1.55966,1.55968,1.55944,1.55944,330900005.0
2006-03-08 16:12:00,1.55961,1.55972,1.55958,1.55965,270399999.0
2006-03-08 16:13:00,1.55956,1.55973,1.55938,1.55955,370799999.0
2006-03-08 16:14:00,1.55965,1.56016,1.55956,1.56016,476599999.0
2006-03-08 16:15:00,1.56,1.56023,1.5598,1.55997,498600001.0
2006-03-08 16:16:00,1.55996,1.56016,1.55992,1.56013,347500000.0
2006-03-08 16:17:00,1.56006,1.5602,1.56002,1.56018,251600002.0
2006-03-08 16:18:00,1.56017,1.56017,1.55996,1.56007,196499999.0
2006-03-08 16:19:00,1.56,1.56015,1.55994,1.55998,294500002.0
2006-03-08 16:20:00,1.56002,1.56014,1.55995,1.56006,268999995.0
2006-03-08 16:21:00,1.56001,1.56016,1.55994,1.56002,294999997.0
2006-03-08 16:22:00,1.56004,1.56012,1.55993,1.55999,158099998.0
2006-03-08 16:23:00,1.56001,1.56024,1.56001,1.56015,431200001.0
2006-03-08 16:24:00,1.56008,1.56021,1.55994,1.55998,350899999.0
2006-03-08 16:25:00,1.56002,1.56015,1.55994,1.55994,441100002.0
2006-03-08 16:26:00,1.56002,1.56002,1.5596,1.55975,326100001.0
2006-03-08 16:27:00,1.55965,1.56002,1.55965,1.56002,286699996.0
2006-03-08 16:28:00,1.55996,1.56001,1.55978,1.55986,344200002.0
2006-03-08 16:29:00,1.55994,1.56006,1.55987,1.56006,221999998.0
2006-03-08 16:30:00,1.55989,1.56004,1.55972,1.55996,243699998.0
2006-03-08 16:31:00,1.55983,1.56004,1.5597,1.56004,290700002.0
2006-03-08 16:32:00,1.55995,1.56002,1.55985,1.55999,240400002.0
2006-03-08 16:33:00,1.55999,1.56004,1.5598,1.5598,374399999.0
2006-03-08 16:34:00,1.55995,1.56002,1.55985,1.55994,73500002.0
2006-03-08 16:35:00,1.55998,1.56012,1.55988,1.55996,327200002.0
2006-03-08 16:36:00,1.55995,1.56016,1.55995,1.55998,168399999.0
2006-03-08 16:37:00,1.56007,1.56015,1.55997,1.56003,405199995.0
2006-03-08 16:38:00,1.56005,1.5601,1.55984,1.56002,605500000.0
2006-03-08 16:39:00,1.56003,1.56009,1.55991,1.56009,261999997.0
2006-03-08 16:40:00,1.56008,1.56009,1.55984,1.56002,152400001.0
2006-03-08 16:41:00,1.55997,1.56012,1.55989,1.56002,220600004.0
2006-03-08 16:42:00,1.55982,1.56012,1.55982,1.5601,329799997.0
2006-03-08 16:43:00,1.55989,1.5601,1.5597,1.55986,327499998.0
2006-03-08 16:44:00,1.5599,1.5601,1.55986,1.55995,305200004.0
2006-03-08 16:45:00,1.55995,1.56005,1.55983,1.55988,331400003.0
2006-03-08 16:46:00,1.56002,1.56009,1.55986,1.56002,400399999.0
2006-03-08 16:47:00,1.55994,1.56014,1.55994,1.56012,279399997.0
2006-03-08 16:48:00,1.56012,1.56017,1.55995,1.56006,285099998.0
2006-03-08 16:49:00,1.56015,1.56015,1.55999,1.56005,258900001.0
2006-03-08 16:50:00,1.56009,1.56015,1.56001,1.56008,198000003.0
2006-03-08 16:51:00,1.55998,1.56018,1.55982,1.56,377100009.0
2006-03-08 16:52:00,1.56004,1.5602,1.56004,1.5602,193500002.0
2006-03-08 16:53:00,1.56022,1.56024,1.56004,1.56004,245400002.0
2006-03-08 16:54:00,1.5599,1.56025,1.5599,1.56019,443899998.0
2006-03-08 16:55:00,1.56031,1.56038,1.56017,1.56029,528099994.0
2006-03-08 16:56:00,1.56028,1.56037,1.56023,1.56025,384400004.0
2006-03-08 16:57:00,1.56026,1.56036,1.56007,1.56017,290999999.0
2006-03-08 16:58:00,1.55983,1.56017,1.55983,1.55997,292900000.0
2006-03-08 16:59:00,1.55999,1.56002,1.55979,1.56002,208400004.0
2006-03-08 17:00:00,1.55983,1.55996,1.5596,1.55983,310699998.0
2006-03-08 17:01:00,1.55969,1.55985,1.5595,1.55985,193700000.0
2006-03-08 17:02:00,1.55977,1.55996,1.55976,1.55994,136899999.0
2006-03-08 17:03:00,1.55994,1.56004,1.55978,1.55978,336200008.0
2006-03-08 17:04:00,1.55995,1.56,1.55955,1.55955,355900002.0
2006-03-08 17:05:00,1.55987,1.56001,1.55972,1.55982,279999997.0
2006-03-08 17:06:00,1.55981,1.56006,1.55981,1.56005,206900000.0
2006-03-08 17:07:00,1.55993,1.56002,1.55977,1.55987,252100003.0
2006-03-08 17:08:00,1.55988,1.56007,1.55975,1.55997,377200003.0
2006-03-08 17:09:00,1.55993,1.56008,1.55992,1.55992,328900003.0
2006-03-08 17:10:00,1.55998,1.56007,1.55978,1.55978,268400000.0
2006-03-08 17:11:00,1.55984,1.55994,1.55971,1.55981,88700000.0
2006-03-08 17:12:00,1.55977,1.55991,1.5597,1.55989,280800003.0
2006-03-08 17:13:00,1.55982,1.55992,1.55969,1.55989,241600003.0
2006-03-08 17:14:00,1.55975,1.55986,1.55959,1.55964,190900001.0
2006-03-08 17:15:00,1.55934,1.55953,1.5592,1.55935,238300003.0
2006-03-08 17:16:00,1.5593,1.55945,1.55915,1.55933,276299998.0
2006-03-08 17:17:00,1.55935,1.55952,1.55928,1.55945,200299998.0
2006-03-08 17:18:00,1.55939,1.55955,1.55928,1.55942,298200005.0
2006-03-08 17:19:00,1.55949,1.55961,1.55944,1.55949,195100001.0
2006-03-08 17:20:00,1.55956,1.55968,1.55946,1.55968,273999998.0
2006-03-08 17:21:00,1.55974,1.55979,1.55956,1.55968,233500003.0
2006-03-08 17:22:00,1.5596,1.55973,1.5595,1.55973,184900003.0
2006-03-08 17:23:00,1.55965,1.55983,1.55962,1.5597,116899997.0
2006-03-08 17:24:00,1.5597,1.55972,1.55951,1.55951,289999997.0
2006-03-08 17:25:00,1.55978,1.55987,1.5597,1.55979,90500000.0
2006-03-08 17:26:00,1.55973,1.55986,1.55971,1.55986,309100000.0
2006-03-08 17:27:00,1.55971,1.55988,1.55971,1.55982,344100001.0
2006-03-08 17:28:00,1.55977,1.55985,1.5596,1.55974,293499995.0
2006-03-08 17:29:00,1.55979,1.55995,1.55961,1.55989,240500003.0
2006-03-08 17:30:00,1.55974,1.56,1.55974,1.55981,276500004.0
2006-03-08 17:31:00,1.5598,1.56002,1.5598,1.55998,499300000.0
2006-03-08 17:32:00,1.55988,1.56001,1.55975,1.55989,344999999.0
2006-03-08 17:33:00,1.56004,1.56022,1.56004,1.5601,160700000.0
2006-03-08 17:34:00,1.56023,1.5603,1.56007,1.56023,292200003.0
2006-03-08 17:35:00,1.5602,1.56029,1.56008,1.56025,277500001.0
2006-03-08 17:36:00,1.56017,1.56037,1.55996,1.56037,274799997.0
2006-03-08 17:37:00,1.5603,1.5604,1.56016,1.56016,332200004.0
2006-03-08 17:38:00,1.56014,1.56014,1.55993,1.55996,124900000.0
2006-03-08 17:39:00,1.56009,1.5602,1.55998,1.5602,210099998.0
2006-03-08 17:40:00,1.55996,1.56026,1.55996,1.56019,299200003.0
2006-03-08 17:41:00,1.56012,1.56026,1.56,1.56011,256300001.0
2006-03-08 17:42:00,1.56015,1.56025,1.55996,1.56004,386200004.0
2006-03-08 17:43:00,1.56015,1.56034,1.56001,1.56006,389100006.0
2006-03-08 17:44:00,1.56014,1.56032,1.55996,1.56023,416699997.0
2006-03-08 17:45:00,1.56023,1.56033,1.56011,1.56016,237500000.0
2006-03-08 17:46:00,1.56024,1.56035,1.5601,1.56022,268100001.0
2006-03-08 17:47:00,1.56027,1.56027,1.56014,1.56018,210900005.0
2006-03-08 17:48:00,1.56001,1.56015,1.55995,1.55999,174600001.0
2006-03-08 17:49:00,1.55996,1.56014,1.55992,1.56009,331100001.0
2006-03-08 17:50:00,1.56007,1.56008,1.55988,1.56001,206600002.0
2006-03-08 17:51:00,1.56015,1.56017,1.55993,1.56008,287099996.0
2006-03-08 17:52:00,1.56014,1.56038,1.56014,1.56032,287799998.0
2006-03-08 17:53:00,1.56019,1.56044,1.56019,1.56042,512399998.0
2006-03-08 17:54:00,1.56042,1.56057,1.56026,1.56034,521200006.0
2006-03-08 17:55:00,1.56025,1.56041,1.56007,1.5603,288700003.0
2006-03-08 17:56:00,1.56017,1.5603,1.56002,1.56013,175700002.0
2006-03-08 17:57:00,1.56003,1.56019,1.56,1.56,325100004.0
2006-03-08 17:58:00,1.55982,1.56011,1.55982,1.56009,318200000.0
2006-03-08 17:59:00,1.55983,1.56043,1.55983,1.56023,338699997.0
2006-03-08 18:00:00,1.56045,1.56045,1.56018,1.56027,276600003.0
2006-03-08 18:01:00,1.5592,1.5594,1.5592,1.5594,1748500008.0
2006-03-08 18:02:00,1.5591,1.5592,1.5591,1.5591,1748500008.0
2006-03-08 18:03:00,1.5592,1.5592,1.5591,1.5592,1748500008.0
2006-03-08 18:04:00,1.5591,1.5592,1.5591,1.5592,1748500008.0
2006-03-08 18:05:00,1.5593,1.5593,1.5593,1.5593,1748500008.0
2006-03-08 18:06:00,1.5592,1.5592,1.5592,1.5592,1748500008.0
2006-03-08 18:07:00,1.5591,1.5592,1.5591,1.5592,1748500008.0
2006-03-08 18:08:00,1.5593,1.5593,1.5592,1.5592,1748500008.0
2006-03-08 18:09:00,1.55984,1.56021,1.55984,1.56014,1748500008.0
2006-03-08 18:10:00,1.5602,1.56037,1.56011,1.56031,2114799998.0
2006-03-08 18:11:00,1.5603,1.56042,1.56001,1.56002,1756000014.0
2006-03-08 18:12:00,1.56006,1.5602,1.55999,1.5601,1881100006.0
2006-03-08 18:13:00,1.56013,1.56016,1.55985,1.55985,1315499995.0
2006-03-08 18:14:00,1.559,1.5591,1.559,1.5591,983900002.0
2006-03-08 18:15:00,1.55985,1.56006,1.55979,1.56002,983900002.0
2006-03-08 18:16:00,1.5592,1.5592,1.5591,1.5591,1684800000.0
2006-03-08 18:17:00,1.55998,1.56005,1.55979,1.55989,1684800000.0
2006-03-08 18:18:00,1.55973,1.56,1.55973,1.55979,962999996.0
2006-03-08 18:19:00,1.55988,1.56004,1.55969,1.5598,1940100000.0
2006-03-08 18:20:00,1.55972,1.55979,1.55956,1.5597,2064600009.0
2006-03-08 18:21:00,1.55977,1.55989,1.5597,1.55982,588599996.0
2006-03-08 18:22:00,1.55983,1.55985,1.55971,1.55975,846799998.0
2006-03-08 18:23:00,1.5594,1.5597,1.5593,1.5596,1363599996.0
2006-03-08 18:24:00,1.5597,1.56,1.5596,1.5599,1363599996.0
2006-03-08 18:25:00,1.5597,1.56,1.5597,1.5598,1363599996.0
2006-03-08 18:26:00,1.5597,1.5597,1.5597,1.5597,1363599996.0
2006-03-08 18:27:00,1.55979,1.55993,1.55961,1.55985,1363599996.0
2006-03-08 18:28:00,1.5598,1.55987,1.55964,1.5597,2141900001.0
2006-03-08 18:29:00,1.55959,1.55959,1.55921,1.55925,1608600006.0
2006-03-08 18:30:00,1.55922,1.55949,1.55922,1.55943,1079799997.0
2006-03-08 18:31:00,1.55947,1.55965,1.55939,1.55956,968699999.0
2006-03-08 18:32:00,1.55972,1.55993,1.55956,1.5597,1387599999.0
2006-03-08 18:33:00,1.55974,1.5598,1.5596,1.5598,1932499995.0
2006-03-08 18:35:00,1.5596,1.55968,1.55945,1.55968,2058899997.0
2006-03-08 18:36:00,1.5597,1.55973,1.55948,1.55953,1178700002.0
2006-03-08 18:37:00,1.55961,1.55968,1.55939,1.55949,1899800012.0
2006-03-08 18:38:00,1.55944,1.55948,1.5591,1.55911,1551800006.0
2006-03-08 18:39:00,1.5592,1.55951,1.5592,1.55936,1610800005.0
2006-03-08 18:40:00,1.5595,1.5596,1.5595,1.5596,1073300000.0
2006-03-08 18:41:00,1.55915,1.55937,1.55914,1.55927,1073300000.0
2006-03-08 18:42:00,1.5593,1.55934,1.55914,1.55915,1627099992.0
2006-03-08 18:43:00,1.55923,1.55932,1.55911,1.55925,563800010.0
2006-03-08 18:44:00,1.55918,1.5593,1.55902,1.55913,890999998.0
2006-03-08 18:45:00,1.55894,1.55918,1.55888,1.55917,537800003.0
2006-03-08 18:46:00,1.5591,1.55925,1.55896,1.55913,334099996.0
2006-03-08 18:47:00,1.55918,1.5592,1.55897,1.55897,226000000.0
2006-03-08 18:48:00,1.55897,1.55909,1.55884,1.55886,1380000008.0
2006-03-08 18:49:00,1.55899,1.55905,1.55889,1.55905,299600002.0
2006-03-08 18:50:00,1.55893,1.55909,1.55887,1.55901,774400001.0
2006-03-08 18:51:00,1.55896,1.55919,1.55885,1.55904,1540800000.0
2006-03-08 18:52:00,1.55891,1.55917,1.55891,1.55915,1487000001.0
2006-03-08 18:53:00,1.55899,1.55911,1.55883,1.55907,1283600007.0
2006-03-08 18:54:00,1.55891,1.55913,1.55888,1.55907,734100005.0
2006-03-08 18:55:00,1.55909,1.55909,1.55887,1.55887,1458999991.0
2006-03-08 18:56:00,1.55902,1.55915,1.55895,1.55915,935000000.0
2006-03-08 18:57:00,1.55912,1.55926,1.55897,1.5592,844300006.0
2006-03-08 18:58:00,1.55924,1.55934,1.5591,1.55918,1112399998.0
2006-03-08 18:59:00,1.55917,1.55929,1.55907,1.55915,1664200006.0
2006-03-08 19:00:00,1.55924,1.5593,1.55914,1.55918,510100002.0
2006-03-08 19:01:00,1.55928,1.55928,1.55899,1.55914,306900000.0
2006-03-08 19:02:00,1.55906,1.55926,1.55902,1.55913,987200005.0
2006-03-08 19:03:00,1.55913,1.55917,1.55904,1.55906,515599997.0
2006-03-08 19:04:00,1.55905,1.55918,1.55904,1.55918,238800000.0
2006-03-08 19:05:00,1.55925,1.55925,1.55905,1.55913,746000005.0
2006-03-08 19:06:00,1.55923,1.55925,1.55906,1.55907,1784200012.0
2006-03-08 19:07:00,1.55916,1.5592,1.55898,1.55899,656399997.0
2006-03-08 19:08:00,1.55911,1.5593,1.55911,1.5592,1449299997.0
2006-03-08 19:09:00,1.55918,1.55929,1.55903,1.55903,1225000003.0
2006-03-08 19:10:00,1.55901,1.55923,1.559,1.55923,988800004.0
2006-03-08 19:11:00,1.55921,1.5593,1.55908,1.55908,1147400002.0
2006-03-08 19:12:00,1.55915,1.5592,1.55901,1.55902,808700002.0
2006-03-08 19:13:00,1.55897,1.55913,1.55886,1.55907,417899997.0
2006-03-08 19:14:00,1.55902,1.55905,1.5589,1.559,188700002.0
2006-03-08 19:15:00,1.559,1.55909,1.55892,1.55905,1470100004.0
2006-03-08 19:16:00,1.55901,1.55911,1.55891,1.55903,628000000.0
2006-03-08 19:17:00,1.55908,1.55925,1.55893,1.55893,871199994.0
2006-03-08 19:18:00,1.55908,1.55917,1.55896,1.55912,831000005.0
2006-03-08 19:19:00,1.55913,1.55919,1.55896,1.55911,845800005.0
2006-03-08 19:20:00,1.55917,1.55924,1.55896,1.5592,945499999.0
2006-03-08 19:21:00,1.55906,1.55925,1.55906,1.55915,1190000008.0
2006-03-08 19:22:00,1.55904,1.55928,1.55895,1.55916,337100007.0
2006-03-08 19:23:00,1.55925,1.55952,1.55925,1.55952,686200001.0
2006-03-08 19:24:00,1.55951,1.55986,1.55951,1.55986,640300003.0
2006-03-08 19:25:00,1.55971,1.55994,1.55959,1.55968,895999998.0
2006-03-08 19:26:00,1.55962,1.55973,1.55948,1.55967,908800002.0
2006-03-08 19:27:00,1.55954,1.55972,1.55947,1.55958,1408800005.0
2006-03-08 19:28:00,1.55956,1.55961,1.55943,1.55945,578200004.0
2006-03-08 19:29:00,1.5596,1.5597,1.55933,1.55933,912200006.0
2006-03-08 19:31:00,1.55962,1.55962,1.55932,1.55932,1604200006.0
2006-03-08 19:32:00,1.55931,1.55953,1.55929,1.55941,627700005.0
2006-03-08 19:33:00,1.55926,1.55954,1.55926,1.55942,883000001.0
2006-03-08 19:34:00,1.55935,1.55957,1.55923,1.5595,1735199992.0
2006-03-08 19:35:00,1.5595,1.55952,1.55931,1.55946,844700001.0
2006-03-08 19:36:00,1.55946,1.55959,1.55929,1.55944,765199999.0
2006-03-08 19:37:00,1.55937,1.55953,1.55937,1.55953,318699999.0
2006-03-08 19:38:00,1.55948,1.5595,1.55931,1.55938,795499996.0
2006-03-08 19:39:00,1.55945,1.55955,1.55925,1.55925,1075600004.0
2006-03-08 19:40:00,1.55937,1.55949,1.55932,1.55947,528100000.0
2006-03-08 19:41:00,1.55939,1.5595,1.55935,1.55945,580200000.0
2006-03-08 19:42:00,1.55934,1.55956,1.5593,1.55956,673199998.0
2006-03-08 19:43:00,1.55958,1.5597,1.55952,1.5596,377300003.0
2006-03-08 19:44:00,1.55955,1.55962,1.55941,1.55955,1238799995.0
2006-03-08 19:45:00,1.55941,1.55958,1.55934,1.55958,241699999.0
2006-03-08 19:46:00,1.55951,1.55958,1.55932,1.55936,579599999.0
2006-03-08 19:47:00,1.55944,1.55955,1.55931,1.55947,333499999.0
2006-03-08 19:48:00,1.55947,1.55972,1.55947,1.55972,532300003.0
2006-03-08 19:49:00,1.55972,1.55972,1.55948,1.55968,1258900003.0
2006-03-08 19:50:00,1.55951,1.55982,1.55951,1.55982,261100002.0
2006-03-08 19:51:00,1.55981,1.55982,1.55965,1.5597,713100005.0
2006-03-08 19:52:00,1.55971,1.55971,1.55944,1.55954,450800002.0
2006-03-08 19:53:00,1.55955,1.55962,1.55937,1.5595,490100001.0
2006-03-08 19:54:00,1.55942,1.55958,1.5594,1.55955,369300001.0
2006-03-08 19:55:00,1.55956,1.55962,1.55941,1.55957,519999999.0
2006-03-08 19:56:00,1.55952,1.55959,1.55933,1.55945,1374300011.0
2006-03-08 19:57:00,1.55952,1.55952,1.55926,1.5593,1456299999.0
2006-03-08 19:58:00,1.55945,1.55955,1.55932,1.55932,1572399993.0
2006-03-08 19:59:00,1.55949,1.5596,1.55932,1.55939,971800002.0
2006-03-08 20:00:00,1.55947,1.55956,1.55932,1.55932,588000003.0
2006-03-08 20:01:00,1.55949,1.55951,1.55926,1.55937,938000001.0
2006-03-08 20:02:00,1.55935,1.55951,1.55924,1.55941,402999996.0
2006-03-08 20:03:00,1.55942,1.55955,1.55941,1.55955,218300004.0
2006-03-08 20:04:00,1.55936,1.55948,1.5592,1.55933,349300003.0
2006-03-08 20:05:00,1.55922,1.55922,1.55896,1.55908,348599999.0
2006-03-08 20:06:00,1.55918,1.55924,1.55911,1.55917,434900006.0
2006-03-08 20:07:00,1.55925,1.55932,1.55914,1.55927,329699999.0
2006-03-08 20:08:00,1.55937,1.55956,1.55926,1.55933,1115300004.0
2006-03-08 20:09:00,1.55922,1.55934,1.55916,1.55925,316699999.0
2006-03-08 20:10:00,1.5592,1.55949,1.5592,1.55949,233699998.0
2006-03-08 20:11:00,1.55945,1.55961,1.55941,1.55948,828299999.0
2006-03-08 20:12:00,1.55957,1.55961,1.5594,1.55941,276800001.0
2006-03-08 20:13:00,1.55947,1.55961,1.55937,1.55937,1968600013.0
2006-03-08 20:14:00,1.55933,1.55948,1.55925,1.55948,546300001.0
2006-03-08 20:15:00,1.5595,1.55958,1.55942,1.5595,1249800003.0
2006-03-08 20:16:00,1.55948,1.55961,1.55936,1.5595,1761900008.0
2006-03-08 20:17:00,1.55947,1.55956,1.55934,1.55956,411299996.0
2006-03-08 20:18:00,1.55951,1.55951,1.55918,1.55918,524200005.0
2006-03-08 20:19:00,1.5592,1.5592,1.5591,1.5592,647299996.0
2006-03-08 20:20:00,1.5591,1.5591,1.5591,1.5591,647299996.0
2006-03-08 20:21:00,1.55922,1.5593,1.55909,1.55923,647299996.0
2006-03-08 20:22:00,1.55925,1.55932,1.55916,1.55925,452300002.0
2006-03-08 20:23:00,1.55916,1.55929,1.55899,1.55912,1402200006.0
2006-03-08 20:24:00,1.55929,1.5593,1.55907,1.55915,670399999.0
2006-03-08 20:25:00,1.5591,1.55933,1.55904,1.55918,864600003.0
2006-03-08 20:26:00,1.55923,1.55931,1.55915,1.55923,255100001.0
2006-03-08 20:27:00,1.55926,1.55934,1.55917,1.55928,383100003.0
2006-03-08 20:28:00,1.559,1.5591,1.559,1.5591,1584599997.0
2006-03-08 20:29:00,1.55934,1.55938,1.55907,1.55907,1584599997.0
2006-03-08 20:30:00,1.5592,1.5592,1.5591,1.5591,592600005.0
2006-03-08 20:31:00,1.5592,1.5593,1.5591,1.5593,592600005.0
2006-03-08 20:32:00,1.5594,1.5594,1.5594,1.5594,592600005.0
2006-03-08 20:33:00,1.55918,1.55925,1.55899,1.55899,592600005.0
2006-03-08 20:34:00,1.55899,1.55932,1.55899,1.55926,493600003.0
2006-03-08 20:35:00,1.55907,1.55929,1.55906,1.55929,525900008.0
2006-03-08 20:36:00,1.55917,1.55947,1.55913,1.5594,323100001.0
2006-03-08 20:37:00,1.55934,1.55935,1.55909,1.55909,1074400001.0
2006-03-08 20:38:00,1.5591,1.55932,1.55906,1.55925,1972500013.0
2006-03-08 20:39:00,1.55922,1.55927,1.55905,1.55905,1016300007.0
2006-03-08 20:40:00,1.5592,1.55935,1.55911,1.55925,1469200007.0
2006-03-08 20:41:00,1.55911,1.55926,1.55898,1.55899,328399997.0
2006-03-08 20:42:00,1.55922,1.55926,1.55897,1.55897,288100002.0
2006-03-08 20:43:00,1.55918,1.55939,1.5591,1.55925,777300002.0
2006-03-08 20:44:00,1.55922,1.55932,1.55902,1.55902,1216599998.0
2006-03-08 20:45:00,1.55905,1.55924,1.55901,1.55904,885199996.0
2006-03-08 20:46:00,1.55925,1.55931,1.55902,1.55925,224599996.0
2006-03-08 20:47:00,1.55905,1.5592,1.55893,1.5592,1137600005.0
2006-03-08 20:48:00,1.55902,1.5593,1.55902,1.55924,1535700005.0
2006-03-08 20:49:00,1.55921,1.55933,1.55903,1.55924,923299996.0
2006-03-08 20:50:00,1.55925,1.55934,1.55912,1.55931,2109100011.0
2006-03-08 20:51:00,1.55917,1.5593,1.55908,1.55925,327199998.0
2006-03-08 20:52:00,1.5593,1.5593,1.55906,1.55919,1308000005.0
2006-03-08 20:53:00,1.55915,1.5593,1.55913,1.55925,1821900002.0
2006-03-08 20:54:00,1.55923,1.5593,1.55912,1.55915,811499998.0
2006-03-08 20:55:00,1.55915,1.55925,1.55915,1.55925,582200004.0
2006-03-08 20:56:00,1.5594,1.5595,1.5594,1.5594,1445900005.0
2006-03-08 20:57:00,1.5596,1.5596,1.5594,1.5595,1445900005.0
2006-03-08 20:58:00,1.5594,1.5595,1.5593,1.5593,1445900005.0
2006-03-08 20:59:00,1.5592,1.5593,1.5592,1.5593,1445900005.0
2006-03-08 21:00:00,1.5592,1.5592,1.5591,1.5592,1445900005.0
2006-03-08 21:01:00,1.5593,1.5594,1.5592,1.5592,1445900005.0
2006-03-08 21:02:00,1.5592,1.55939,1.55917,1.55928,1445900005.0
2006-03-08 21:03:00,1.55916,1.55933,1.5591,1.55925,1661100006.0
2006-03-08 21:04:00,1.55925,1.55925,1.55905,1.55905,109700001.0
2006-03-08 21:05:00,1.55928,1.5594,1.55914,1.5592,865900004.0
2006-03-08 21:06:00,1.5592,1.55935,1.55905,1.55915,506899999.0
2006-03-08 21:07:00,1.55929,1.55929,1.55914,1.55919,441499998.0
2006-03-08 21:08:00,1.55918,1.55935,1.55914,1.55935,429299997.0
2006-03-08 21:09:00,1.5592,1.55937,1.55915,1.55928,574499998.0
2006-03-08 21:10:00,1.55928,1.55937,1.55922,1.55932,844299998.0
2006-03-08 21:11:00,1.55924,1.55932,1.55913,1.55932,714899997.0
2006-03-08 21:12:00,1.55935,1.55938,1.55918,1.55931,278800005.0
2006-03-08 21:13:00,1.55923,1.55938,1.55919,1.55937,1021200001.0
2006-03-08 21:14:00,1.5592,1.55929,1.55907,1.55922,712399996.0
2006-03-08 21:15:00,1.55916,1.55923,1.55892,1.55905,905400004.0
2006-03-08 21:16:00,1.55883,1.55916,1.55883,1.55915,729400001.0
2006-03-08 21:17:00,1.55907,1.55927,1.55899,1.55912,1782500013.0
2006-03-08 21:18:00,1.55918,1.55918,1.5588,1.55898,525400002.0
2006-03-08 21:19:00,1.55907,1.55911,1.55888,1.5589,477100005.0
2006-03-08 21:21:00,1.5594,1.5596,1.5594,1.5596,1949400006.0
2006-03-08 21:22:00,1.55883,1.5591,1.55883,1.55904,1949400006.0
2006-03-08 21:23:00,1.55894,1.55915,1.5588,1.559,1450600010.0
2006-03-08 21:24:00,1.55894,1.55905,1.55887,1.55893,548100003.0
2006-03-08 21:25:00,1.55901,1.55916,1.55878,1.559,1193499997.0
2006-03-08 21:26:00,1.5589,1.55905,1.5589,1.55905,601300001.0
2006-03-08 21:27:00,1.55904,1.55914,1.55896,1.55911,745699998.0
2006-03-08 21:28:00,1.55905,1.55908,1.5589,1.5589,618400001.0
2006-03-08 21:29:00,1.55908,1.55915,1.55891,1.55897,473300000.0
2006-03-08 21:30:00,1.55904,1.55905,1.55886,1.55901,546600006.0
2006-03-08 21:31:00,1.5589,1.55919,1.5589,1.55919,579900001.0
2006-03-08 21:32:00,1.55927,1.55947,1.55919,1.5592,1966100007.0
2006-03-08 21:33:00,1.55932,1.55938,1.55922,1.55923,364899997.0
2006-03-08 21:34:00,1.55925,1.55946,1.55923,1.55932,1639400005.0
2006-03-08 21:35:00,1.55931,1.55937,1.55914,1.55922,871800001.0
2006-03-08 21:36:00,1.55933,1.55939,1.55908,1.55914,428200005.0
2006-03-08 21:37:00,1.55902,1.55917,1.55896,1.55908,471900003.0
2006-03-08 21:38:00,1.55892,1.55912,1.55889,1.55905,339100000.0
2006-03-08 21:39:00,1.55909,1.55929,1.55891,1.55913,304900003.0
2006-03-08 21:40:00,1.55925,1.5593,1.55907,1.55909,435300000.0
2006-03-08 21:41:00,1.55904,1.55928,1.55897,1.55921,693799997.0
2006-03-08 21:42:00,1.55918,1.55922,1.55899,1.55899,502100002.0
2006-03-08 21:43:00,1.55909,1.55933,1.55909,1.55924,944700006.0
2006-03-08 21:44:00,1.55917,1.55924,1.55905,1.55915,1081400007.0
2006-03-08 21:45:00,1.55913,1.55924,1.55901,1.55912,917300001.0
2006-03-08 21:46:00,1.55921,1.55927,1.55898,1.55903,1292700002.0
2006-03-08 21:47:00,1.55905,1.55925,1.55901,1.5591,1257300004.0
2006-03-08 21:48:00,1.55908,1.55927,1.55899,1.55919,419500001.0
2006-03-08 21:49:00,1.55925,1.55925,1.55897,1.55899,1281900003.0
2006-03-08 21:50:00,1.55913,1.55918,1.55898,1.55907,194700003.0
2006-03-08 21:51:00,1.55913,1.55928,1.55906,1.55917,568900004.0
2006-03-08 21:52:00,1.55912,1.55925,1.55901,1.55914,1621999993.0
2006-03-08 21:53:00,1.55905,1.55919,1.55901,1.55917,458799996.0
2006-03-08 21:54:00,1.5592,1.5592,1.55905,1.55905,287300002.0
2006-03-08 21:55:00,1.55915,1.55923,1.55898,1.5591,438300003.0
2006-03-08 21:56:00,1.55932,1.55942,1.55926,1.55939,509599996.0
2006-03-08 21:57:00,1.55932,1.55951,1.55932,1.55946,556300003.0
2006-03-08 21:58:00,1.55934,1.55942,1.55919,1.55935,689699997.0
2006-03-08 21:59:00,1.55914,1.55932,1.55909,1.55917,1258900010.0
2006-03-08 22:00:00,1.55915,1.5593,1.55898,1.55914,671100003.0
2006-03-08 22:01:00,1.55926,1.5594,1.55926,1.55937,315399999.0
2006-03-08 22:02:00,1.55928,1.55941,1.5591,1.55925,1349000014.0
2006-03-08 22:03:00,1.5593,1.55945,1.55919,1.55943,506600005.0
2006-03-08 22:04:00,1.55942,1.55954,1.55938,1.55945,796599999.0
2006-03-08 22:05:00,1.55953,1.55956,1.55942,1.55947,503200000.0
2006-03-08 22:06:00,1.55948,1.55948,1.55928,1.5594,543899999.0
2006-03-08 22:07:00,1.55937,1.55937,1.55919,1.55919,139900001.0
2006-03-08 22:08:00,1.55925,1.55939,1.55915,1.55933,414000000.0
2006-03-08 22:09:00,1.55934,1.55935,1.55911,1.55923,298999999.0
2006-03-08 22:10:00,1.55931,1.55939,1.55919,1.55932,201599998.0
2006-03-08 22:11:00,1.55942,1.55942,1.55927,1.55927,210499998.0
2006-03-08 22:12:00,1.55934,1.55958,1.55929,1.5594,663600004.0
2006-03-08 22:13:00,1.55925,1.55941,1.55918,1.55932,274899995.0
2006-03-08 22:14:00,1.55929,1.55948,1.55926,1.55943,376300004.0
2006-03-08 22:15:00,1.5594,1.55953,1.55923,1.55928,629300000.0
2006-03-08 22:16:00,1.5592,1.55935,1.5592,1.55935,240200006.0
2006-03-08 22:17:00,1.5593,1.55946,1.55927,1.55938,485200003.0
2006-03-08 22:18:00,1.55922,1.5594,1.55921,1.55935,253299998.0
2006-03-08 22:19:00,1.55935,1.55943,1.55916,1.5593,192800002.0
2006-03-08 22:20:00,1.55923,1.55942,1.55921,1.55942,161600002.0
2006-03-08 22:21:00,1.5594,1.55956,1.55929,1.5594,319499994.0
2006-03-08 22:22:00,1.55952,1.55967,1.55946,1.5596,920599999.0
2006-03-08 22:23:00,1.55968,1.55971,1.55951,1.55951,325900000.0
2006-03-08 22:24:00,1.55938,1.55955,1.55932,1.55949,269799994.0
2006-03-08 22:25:00,1.55952,1.55952,1.55909,1.55909,751000006.0
2006-03-08 22:26:00,1.55911,1.55943,1.55911,1.55925,639000006.0
2006-03-08 22:27:00,1.55943,1.55943,1.55907,1.55907,361300001.0
2006-03-08 22:28:00,1.55937,1.55949,1.55923,1.55926,586000004.0
2006-03-08 22:29:00,1.55932,1.55957,1.5593,1.55957,883900011.0
2006-03-08 22:30:00,1.55938,1.55965,1.55933,1.55956,769800003.0
2006-03-08 22:31:00,1.55934,1.55952,1.55922,1.55952,280100005.0
2006-03-08 22:32:00,1.55949,1.5595,1.55918,1.55918,300600006.0
2006-03-08 22:33:00,1.55934,1.55961,1.55926,1.55952,276999999.0
2006-03-08 22:34:00,1.55948,1.55955,1.55938,1.5595,479600001.0
2006-03-08 22:35:00,1.55946,1.55953,1.55937,1.55947,141400002.0
2006-03-08 22:36:00,1.5595,1.55955,1.55938,1.5595,713800000.0
2006-03-08 22:37:00,1.55947,1.55955,1.55932,1.5594,355700000.0
2006-03-08 22:38:00,1.55945,1.55945,1.5592,1.55928,327300001.0
2006-03-08 22:39:00,1.5594,1.55944,1.55905,1.55923,903900006.0
2006-03-08 22:40:00,1.5593,1.5595,1.55918,1.5595,767400003.0
2006-03-08 22:41:00,1.5593,1.55953,1.55927,1.5595,707699996.0
2006-03-08 22:42:00,1.55945,1.55955,1.55928,1.55936,881000002.0
2006-03-08 22:43:00,1.55947,1.55958,1.55917,1.55945,1484899999.0
2006-03-08 22:44:00,1.5595,1.55953,1.55925,1.5595,470600008.0
2006-03-08 22:45:00,1.55947,1.55947,1.5592,1.5592,189400003.0
2006-03-08 22:46:00,1.55932,1.55949,1.55924,1.55944,206599996.0
2006-03-08 22:47:00,1.55949,1.55949,1.55931,1.55934,164600001.0
2006-03-08 22:48:00,1.5595,1.5595,1.55925,1.55931,498100003.0
2006-03-08 22:49:00,1.5595,1.55962,1.55939,1.55939,736400003.0
2006-03-08 22:50:00,1.55943,1.55955,1.55924,1.55939,336299997.0
2006-03-08 22:51:00,1.55938,1.5594,1.5592,1.55922,455300000.0
2006-03-08 22:52:00,1.55937,1.5594,1.55913,1.55913,368599999.0
2006-03-08 22:53:00,1.55925,1.55939,1.55919,1.55938,193200004.0
2006-03-08 22:54:00,1.55933,1.55949,1.55928,1.55949,433800001.0
2006-03-08 22:55:00,1.5594,1.55954,1.55929,1.55942,220300002.0
2006-03-08 22:56:00,1.55939,1.55947,1.55921,1.55943,275999998.0
2006-03-08 22:57:00,1.55944,1.55946,1.55919,1.55919,460400002.0
2006-03-08 22:58:00,1.55929,1.55937,1.55923,1.55934,242700001.0
2006-03-08 22:59:00,1.55907,1.55941,1.55896,1.55925,295899999.0
2006-03-08 23:00:00,1.55911,1.55949,1.55893,1.55929,285300005.0
2006-03-08 23:01:00,1.55947,1.55952,1.55929,1.55942,378899999.0
2006-03-08 23:02:00,1.55948,1.55962,1.55938,1.55953,196500002.0
2006-03-08 23:03:00,1.55958,1.55965,1.55941,1.55945,397299994.0
2006-03-08 23:04:00,1.5593,1.55941,1.55908,1.55941,263999999.0
2006-03-08 23:05:00,1.55941,1.55956,1.55934,1.55936,167799999.0
2006-03-08 23:06:00,1.55953,1.55966,1.55944,1.5595,324399999.0
2006-03-08 23:07:00,1.5595,1.55963,1.55938,1.55957,357400001.0
2006-03-08 23:08:00,1.55955,1.55965,1.55944,1.55956,57400000.0
2006-03-08 23:09:00,1.55965,1.55965,1.5596,1.5596,43200000.0
2006-03-08 23:10:00,1.55955,1.55967,1.55946,1.55953,173000002.0
2006-03-08 23:11:00,1.55966,1.55973,1.55946,1.55961,377600010.0
2006-03-08 23:12:00,1.55953,1.55967,1.55951,1.5596,273099997.0
2006-03-08 23:13:00,1.55952,1.55963,1.55948,1.55953,70399999.0
2006-03-08 23:14:00,1.55962,1.55974,1.55949,1.55955,398800000.0
2006-03-08 23:15:00,1.55968,1.55968,1.55951,1.5596,138199998.0
2006-03-08 23:16:00,1.55969,1.55973,1.55956,1.55961,305099999.0
2006-03-08 23:17:00,1.55972,1.55976,1.55949,1.55963,512400003.0
2006-03-08 23:18:00,1.55961,1.55978,1.55953,1.55975,271900000.0
2006-03-08 23:19:00,1.55975,1.55975,1.55953,1.55953,28000000.0
2006-03-08 23:20:00,1.55965,1.55975,1.5596,1.55975,122200002.0
2006-03-08 23:21:00,1.55954,1.5597,1.55953,1.5597,119500000.0
2006-03-08 23:22:00,1.55957,1.55972,1.55957,1.55957,302100000.0
2006-03-08 23:23:00,1.55967,1.55972,1.5595,1.5595,239000003.0
2006-03-08 23:24:00,1.55973,1.55978,1.55957,1.5597,177600001.0
2006-03-08 23:25:00,1.55964,1.55973,1.55951,1.55962,57300000.0
2006-03-08 23:26:00,1.55968,1.55981,1.55954,1.55981,247800002.0
2006-03-08 23:27:00,1.55988,1.55992,1.55985,1.55985,79100001.0
2006-03-08 23:28:00,1.56002,1.56034,1.56,1.56005,431900002.0
2006-03-08 23:29:00,1.56002,1.56008,1.55993,1.56005,302900000.0
2006-03-08 23:30:00,1.56002,1.56002,1.55973,1.55973,246300002.0
2006-03-08 23:31:00,1.55991,1.55995,1.5598,1.55995,380699994.0
2006-03-08 23:32:00,1.55985,1.5599,1.55956,1.55966,355600001.0
2006-03-08 23:33:00,1.55988,1.5599,1.55976,1.55977,180700005.0
2006-03-08 23:34:00,1.55989,1.56,1.55988,1.55999,188900000.0
2006-03-08 23:35:00,1.56005,1.56005,1.5599,1.55997,151600002.0
2006-03-08 23:36:00,1.55984,1.56002,1.55983,1.56002,239599996.0
2006-03-08 23:37:00,1.55995,1.55995,1.55985,1.55985,44800000.0
2006-03-08 23:38:00,1.55982,1.56002,1.55981,1.55992,178000002.0
2006-03-08 23:39:00,1.55997,1.55997,1.55982,1.55993,263999999.0
2006-03-08 23:40:00,1.55977,1.56,1.55977,1.55987,158499999.0
2006-03-08 23:41:00,1.55997,1.55997,1.55975,1.55993,453300006.0
2006-03-08 23:42:00,1.55995,1.56,1.55974,1.55974,361100001.0
2006-03-08 23:43:00,1.55983,1.55992,1.55978,1.55986,110900002.0
2006-03-08 23:44:00,1.55976,1.55986,1.55961,1.55976,310400002.0
2006-03-08 23:45:00,1.55962,1.5598,1.55962,1.5598,79100000.0
2006-03-08 23:46:00,1.55966,1.55983,1.5596,1.5597,238000001.0
2006-03-08 23:47:00,1.5597,1.5598,1.5597,1.5598,112600000.0
2006-03-08 23:48:00,1.55977,1.55977,1.5596,1.5596,208400000.0
2006-03-08 23:49:00,1.55974,1.5598,1.55954,1.5596,179600002.0
2006-03-08 23:50:00,1.55975,1.55983,1.55965,1.55976,128899997.0
2006-03-08 23:51:00,1.55982,1.55993,1.55972,1.55981,196599999.0
2006-03-08 23:52:00,1.55983,1.55995,1.55968,1.55994,337799999.0
2006-03-08 23:53:00,1.55969,1.56,1.55969,1.55999,319299997.0
2006-03-08 23:54:00,1.55986,1.55998,1.55958,1.55979,239500001.0
2006-03-08 23:55:00,1.55986,1.5599,1.55968,1.55983,286600002.0
2006-03-08 23:56:00,1.55967,1.55978,1.55961,1.55961,193899999.0
2006-03-08 23:57:00,1.55973,1.55983,1.55958,1.55958,240900001.0
2006-03-08 23:58:00,1.55958,1.55982,1.55953,1.55953,386200005.0
2006-03-08 23:59:00,1.5594,1.55952,1.5594,1.55952,40500000.0
2006-03-09 00:00:00,1.5595,1.5595,1.55945,1.55945,116600002.0
2006-03-09 00:01:00,1.55952,1.55954,1.55923,1.55928,295399999.0
2006-03-09 00:02:00,1.55936,1.55962,1.55902,1.55962,339099996.0
2006-03-09 00:03:00,1.55923,1.55947,1.559,1.55905,437700000.0
2006-03-09 00:04:00,1.55905,1.55926,1.55881,1.55901,326199997.0
2006-03-09 00:05:00,1.55895,1.55925,1.55883,1.55899,312500001.0
2006-03-09 00:06:00,1.55917,1.55927,1.55874,1.55895,379999997.0
2006-03-09 00:07:00,1.55907,1.55918,1.55877,1.55894,391799997.0
2006-03-09 00:08:00,1.55915,1.55932,1.55893,1.55899,351600006.0
2006-03-09 00:09:00,1.5593,1.5593,1.55886,1.55888,356200002.0
2006-03-09 00:10:00,1.55893,1.5593,1.55884,1.55911,285199996.0
2006-03-09 00:11:00,1.55917,1.55934,1.55872,1.5588,262700004.0
2006-03-09 00:12:00,1.55877,1.55924,1.55871,1.55914,249699997.0
2006-03-09 00:13:00,1.559,1.5592,1.55885,1.55915,379499996.0
2006-03-09 00:14:00,1.55867,1.55926,1.55867,1.55917,172399998.0
2006-03-09 00:15:00,1.55898,1.55926,1.55888,1.55923,201900002.0
2006-03-09 00:16:00,1.55902,1.55937,1.55898,1.55932,315599999.0
2006-03-09 00:17:00,1.55917,1.55936,1.55878,1.55899,233900002.0
2006-03-09 00:18:00,1.55858,1.55945,1.55858,1.55945,310199998.0
2006-03-09 00:19:00,1.5589,1.55928,1.55873,1.55914,286700001.0
2006-03-09 00:20:00,1.5593,1.5593,1.55856,1.55856,319000003.0
2006-03-09 00:21:00,1.55853,1.55913,1.55831,1.55891,224100003.0
2006-03-09 00:22:00,1.55868,1.55943,1.55857,1.55925,368400001.0
2006-03-09 00:23:00,1.55916,1.55952,1.55882,1.559,499800008.0
2006-03-09 00:24:00,1.5594,1.55962,1.55934,1.5595,253100001.0
2006-03-09 00:25:00,1.5595,1.55965,1.55943,1.55965,355200001.0
2006-03-09 00:26:00,1.5595,1.55962,1.55942,1.55955,420499997.0
2006-03-09 00:27:00,1.5595,1.55965,1.55937,1.5596,367400003.0
2006-03-09 00:28:00,1.5596,1.5596,1.5594,1.55949,259100000.0
2006-03-09 00:29:00,1.5595,1.55959,1.55941,1.55944,327299997.0
2006-03-09 00:30:00,1.55955,1.55955,1.55935,1.5594,292400002.0
2006-03-09 00:31:00,1.55949,1.55959,1.55939,1.55952,120699999.0
2006-03-09 00:32:00,1.5595,1.5595,1.55936,1.55936,79900001.0
2006-03-09 00:33:00,1.5595,1.55955,1.55941,1.55941,179700002.0
2006-03-09 00:34:00,1.5595,1.55958,1.55935,1.5594,319600001.0
2006-03-09 00:35:00,1.5594,1.5595,1.5594,1.5595,9600000.0
2006-03-09 00:36:00,1.55955,1.55955,1.5595,1.5595,173300001.0
2006-03-09 00:37:00,1.5595,1.55955,1.5595,1.55955,74200001.0
2006-03-09 00:38:00,1.55944,1.55958,1.55936,1.55941,239300001.0
2006-03-09 00:39:00,1.5594,1.5595,1.5594,1.5595,24000000.0
2006-03-09 00:40:00,1.55948,1.55955,1.5594,1.5595,138699999.0
2006-03-09 00:41:00,1.55948,1.55955,1.55942,1.5595,63000000.0
2006-03-09 00:42:00,1.5595,1.55955,1.55936,1.55936,445600009.0
2006-03-09 00:43:00,1.55938,1.55955,1.55927,1.55955,249400000.0
2006-03-09 00:44:00,1.55936,1.55958,1.55936,1.5595,202600001.0
2006-03-09 00:45:00,1.55945,1.55953,1.55936,1.55936,262300000.0
2006-03-09 00:46:00,1.55934,1.55958,1.55934,1.55955,296200001.0
2006-03-09 00:47:00,1.5596,1.5596,1.5595,1.5595,25500000.0
2006-03-09 00:48:00,1.55952,1.55959,1.55941,1.5595,248700002.0
2006-03-09 00:49:00,1.5595,1.55955,1.5594,1.55947,162899998.0
2006-03-09 00:50:00,1.5595,1.55955,1.55932,1.55947,158300000.0
2006-03-09 00:51:00,1.5594,1.55955,1.5592,1.55947,155500003.0
2006-03-09 00:52:00,1.55946,1.55955,1.5593,1.55947,180199999.0
2006-03-09 00:53:00,1.55934,1.55955,1.55933,1.55955,171099999.0
2006-03-09 00:54:00,1.55945,1.55955,1.55936,1.5594,187300000.0
2006-03-09 00:55:00,1.5594,1.55958,1.55932,1.5595,454300003.0
2006-03-09 00:56:00,1.5593,1.55951,1.5593,1.5595,271400001.0
2006-03-09 00:57:00,1.55943,1.55958,1.55926,1.55934,410300004.0
2006-03-09 00:58:00,1.55945,1.55955,1.55923,1.55946,206799998.0
2006-03-09 00:59:00,1.55925,1.55953,1.55925,1.55953,109400002.0
2006-03-09 01:00:00,1.55944,1.55958,1.55943,1.55955,138900000.0
2006-03-09 01:01:00,1.55943,1.55958,1.55936,1.55955,267300001.0
2006-03-09 01:02:00,1.55955,1.5596,1.55946,1.55954,186200002.0
2006-03-09 01:03:00,1.55931,1.5596,1.55931,1.5596,49099999.0
2006-03-09 01:04:00,1.55963,1.55963,1.55939,1.5595,295000003.0
2006-03-09 01:05:00,1.55957,1.55966,1.55947,1.55947,402900006.0
2006-03-09 01:06:00,1.55961,1.55961,1.55937,1.55937,169300002.0
2006-03-09 01:07:00,1.55956,1.55966,1.5594,1.55946,263299997.0
2006-03-09 01:08:00,1.55947,1.55958,1.55944,1.55958,156799999.0
2006-03-09 01:09:00,1.55953,1.5596,1.55939,1.55952,303500001.0
2006-03-09 01:10:00,1.55961,1.55965,1.55949,1.5595,271000006.0
2006-03-09 01:11:00,1.5596,1.55965,1.5596,1.55965,4500000.0
2006-03-09 01:12:00,1.55947,1.55965,1.55944,1.55945,293899996.0
2006-03-09 01:13:00,1.55949,1.55963,1.55933,1.5595,162999997.0
2006-03-09 01:14:00,1.55942,1.55957,1.55931,1.55954,228499998.0
2006-03-09 01:15:00,1.55943,1.55952,1.55925,1.55933,174199998.0
2006-03-09 01:16:00,1.5591,1.55925,1.5591,1.55925,160399999.0
2006-03-09 01:17:00,1.5593,1.55932,1.55883,1.55883,365100008.0
2006-03-09 01:18:00,1.5593,1.55937,1.55922,1.55922,284800000.0
2006-03-09 01:19:00,1.55938,1.55952,1.55933,1.55952,209299999.0
2006-03-09 01:20:00,1.5596,1.5596,1.55941,1.55945,237200005.0
2006-03-09 01:21:00,1.5596,1.5596,1.55945,1.55945,104400002.0
2006-03-09 01:22:00,1.5596,1.5596,1.55955,1.55955,83199999.0
2006-03-09 01:23:00,1.55951,1.55962,1.55942,1.55946,204100001.0
2006-03-09 01:24:00,1.55953,1.55954,1.55938,1.55941,52399999.0
2006-03-09 01:25:00,1.55945,1.55945,1.55925,1.55925,17600000.0
2006-03-09 01:26:00,1.55955,1.5596,1.55938,1.55944,367099999.0
2006-03-09 01:27:00,1.5595,1.55955,1.55934,1.55944,501400000.0
2006-03-09 01:28:00,1.55955,1.5596,1.55946,1.55954,89899998.0
2006-03-09 01:29:00,1.55943,1.55955,1.55936,1.5595,136500002.0
2006-03-09 01:30:00,1.55955,1.55955,1.5594,1.5594,84700000.0
2006-03-09 01:31:00,1.55947,1.55957,1.55944,1.55956,127099998.0
2006-03-09 01:32:00,1.55958,1.55965,1.55944,1.55965,346000003.0
2006-03-09 01:33:00,1.5596,1.5596,1.5595,1.5595,67900002.0
2006-03-09 01:34:00,1.55952,1.55966,1.55933,1.55956,372000000.0
2006-03-09 01:35:00,1.55949,1.55949,1.55932,1.55932,85499999.0
2006-03-09 01:36:00,1.55934,1.55945,1.55928,1.55943,189899999.0
2006-03-09 01:37:00,1.55942,1.5595,1.55929,1.55935,167600000.0
2006-03-09 01:38:00,1.5595,1.55953,1.55933,1.55948,536600007.0
2006-03-09 01:39:00,1.55943,1.55945,1.5592,1.5592,410700003.0
2006-03-09 01:40:00,1.5594,1.55943,1.55924,1.55924,355600001.0
2006-03-09 01:41:00,1.5594,1.5594,1.55924,1.55926,214399999.0
2006-03-09 01:42:00,1.55927,1.55943,1.55927,1.55937,254900000.0
2006-03-09 01:43:00,1.55944,1.55951,1.55926,1.55944,302699996.0
2006-03-09 01:44:00,1.55954,1.55964,1.55939,1.5596,168199999.0
2006-03-09 01:45:00,1.55943,1.55969,1.55942,1.55962,285800002.0
2006-03-09 01:46:00,1.55951,1.55969,1.55949,1.55969,357200003.0
2006-03-09 01:47:00,1.5596,1.55968,1.5595,1.5596,146400002.0
2006-03-09 01:48:00,1.55964,1.55971,1.55951,1.5596,312499997.0
2006-03-09 01:49:00,1.55963,1.55972,1.55948,1.55963,259200001.0
2006-03-09 01:50:00,1.55963,1.5597,1.55952,1.55963,87100000.0
2006-03-09 01:51:00,1.5597,1.5597,1.55944,1.55944,456700003.0
2006-03-09 01:52:00,1.55956,1.55969,1.5595,1.55967,225300002.0
2006-03-09 01:53:00,1.55962,1.55966,1.55941,1.55965,359800006.0
2006-03-09 01:54:00,1.55962,1.55969,1.55948,1.55969,433599996.0
2006-03-09 01:55:00,1.55965,1.55965,1.55942,1.55953,276800004.0
2006-03-09 01:56:00,1.55964,1.55974,1.55949,1.55949,111700000.0
2006-03-09 01:57:00,1.55955,1.5597,1.5595,1.55962,307700001.0
2006-03-09 01:58:00,1.55971,1.55973,1.5594,1.55953,285899997.0
2006-03-09 01:59:00,1.55939,1.5596,1.55939,1.5596,183700001.0
2006-03-09 02:00:00,1.5596,1.5596,1.55929,1.55934,146399999.0
2006-03-09 02:01:00,1.55949,1.55969,1.55949,1.55962,286200000.0
2006-03-09 02:02:00,1.55958,1.55965,1.55937,1.55949,280200003.0
2006-03-09 02:03:00,1.55946,1.55968,1.55946,1.55968,397200001.0
2006-03-09 02:04:00,1.5597,1.5597,1.55946,1.55962,431299994.0
2006-03-09 02:05:00,1.55965,1.5597,1.55941,1.55941,162100000.0
2006-03-09 02:06:00,1.55956,1.55972,1.55956,1.5597,201500000.0
2006-03-09 02:07:00,1.55967,1.55977,1.55955,1.55969,505899998.0
2006-03-09 02:08:00,1.5596,1.5597,1.55936,1.55955,205499999.0
2006-03-09 02:09:00,1.55949,1.55973,1.55949,1.55959,386400000.0
2006-03-09 02:10:00,1.55967,1.55981,1.55967,1.55981,99800000.0
2006-03-09 02:11:00,1.55983,1.55996,1.55973,1.55987,279700001.0
2006-03-09 02:12:00,1.55969,1.55989,1.55968,1.55974,352600001.0
2006-03-09 02:13:00,1.55956,1.55968,1.55951,1.55959,119900002.0
2006-03-09 02:14:00,1.55958,1.55977,1.5595,1.55969,198200003.0
2006-03-09 02:15:00,1.55962,1.55979,1.55956,1.55969,243800000.0
2006-03-09 02:16:00,1.55974,1.55981,1.55956,1.55972,392800000.0
2006-03-09 02:17:00,1.5597,1.55971,1.55952,1.55961,469999999.0
2006-03-09 02:18:00,1.55946,1.55977,1.55946,1.55968,366100001.0
2006-03-09 02:19:00,1.55971,1.55973,1.55971,1.55973,25600000.0
2006-03-09 02:20:00,1.5596,1.55968,1.55948,1.55948,180199998.0
2006-03-09 02:21:00,1.55958,1.5598,1.55958,1.55974,294200003.0
2006-03-09 02:22:00,1.55957,1.55973,1.55957,1.55968,386400006.0
2006-03-09 02:23:00,1.55975,1.55975,1.55952,1.55958,149000000.0
2006-03-09 02:24:00,1.55973,1.5598,1.55955,1.55975,281400000.0
2006-03-09 02:25:00,1.55975,1.55975,1.55966,1.55966,39800000.0
2006-03-09 02:26:00,1.55968,1.55968,1.55955,1.55955,87900000.0
2006-03-09 02:27:00,1.55962,1.55975,1.55955,1.55957,410599993.0
2006-03-09 02:28:00,1.55963,1.55972,1.55946,1.55946,382400006.0
2006-03-09 02:29:00,1.55948,1.55974,1.55942,1.5597,225099997.0
2006-03-09 02:30:00,1.55937,1.55974,1.55937,1.55965,387199994.0
2006-03-09 02:31:00,1.55968,1.55984,1.55956,1.55958,208200000.0
2006-03-09 02:32:00,1.55958,1.55974,1.55951,1.55963,386699997.0
2006-03-09 02:33:00,1.55966,1.55968,1.55944,1.5596,389699997.0
2006-03-09 02:34:00,1.55965,1.55965,1.55955,1.55955,14300000.0
2006-03-09 02:35:00,1.55972,1.55972,1.55946,1.55955,481500004.0
2006-03-09 02:36:00,1.55968,1.55968,1.55943,1.55963,324200003.0
2006-03-09 02:37:00,1.5596,1.55972,1.55947,1.55959,262299999.0
2006-03-09 02:38:00,1.55963,1.55963,1.55951,1.55951,48700000.0
2006-03-09 02:39:00,1.55965,1.55965,1.55955,1.55955,24000000.0
2006-03-09 02:40:00,1.55972,1.55972,1.55969,1.55969,47199998.0
2006-03-09 02:41:00,1.55966,1.55992,1.55957,1.55972,350899998.0
2006-03-09 02:42:00,1.56,1.56003,1.55985,1.5599,318799998.0
2006-03-09 02:43:00,1.56011,1.56014,1.56007,1.56008,80600001.0
2006-03-09 02:44:00,1.56007,1.5602,1.56007,1.5602,148500001.0
2006-03-09 02:45:00,1.56019,1.56019,1.55997,1.55997,287599999.0
2006-03-09 02:46:00,1.56007,1.56007,1.55983,1.55983,60700002.0
2006-03-09 02:47:00,1.55995,1.56012,1.55982,1.56004,316000003.0
2006-03-09 02:48:00,1.56018,1.56028,1.56005,1.56013,233999998.0
2006-03-09 02:49:00,1.56006,1.56021,1.56006,1.56008,123700001.0
2006-03-09 02:50:00,1.56029,1.56035,1.56013,1.56013,316200001.0
2006-03-09 02:51:00,1.56021,1.56028,1.5601,1.56025,282000000.0
2006-03-09 02:52:00,1.56023,1.56028,1.56003,1.56008,273800000.0
2006-03-09 02:53:00,1.5602,1.56031,1.56013,1.56025,355300001.0
2006-03-09 02:54:00,1.56025,1.56027,1.56008,1.56008,331700006.0
2006-03-09 02:55:00,1.56015,1.56025,1.5601,1.56022,192399999.0
2006-03-09 02:56:00,1.56025,1.56025,1.56005,1.56005,171699999.0
2006-03-09 02:57:00,1.56028,1.56028,1.55995,1.56002,316300000.0
2006-03-09 02:58:00,1.56013,1.5602,1.56003,1.56006,183899999.0
2006-03-09 02:59:00,1.56013,1.56028,1.56006,1.56023,357200001.0
2006-03-09 03:00:00,1.56015,1.56025,1.56015,1.56025,9600000.0
2006-03-09 03:01:00,1.56009,1.56031,1.56009,1.56025,412300005.0
2006-03-09 03:02:00,1.5602,1.5603,1.55992,1.55992,256400001.0
2006-03-09 03:03:00,1.56022,1.5603,1.56008,1.5602,108700001.0
2006-03-09 03:04:00,1.56025,1.56025,1.56007,1.56007,66000000.0
2006-03-09 03:05:00,1.56025,1.56025,1.56015,1.56015,49400000.0
2006-03-09 03:06:00,1.5603,1.5603,1.56025,1.56025,126700004.0
2006-03-09 03:07:00,1.56003,1.56028,1.56003,1.56028,178600001.0
2006-03-09 03:08:00,1.56002,1.56035,1.56002,1.5603,310900001.0
2006-03-09 03:09:00,1.5603,1.5603,1.5601,1.5601,136500003.0
2006-03-09 03:10:00,1.56018,1.56035,1.56008,1.56022,159200000.0
2006-03-09 03:11:00,1.56022,1.56035,1.56016,1.56021,163299997.0
2006-03-09 03:12:00,1.56031,1.5607,1.56025,1.56063,206099999.0
2006-03-09 03:13:00,1.56059,1.56069,1.56043,1.5605,242999997.0
2006-03-09 03:14:00,1.56054,1.56071,1.56043,1.56062,183399999.0
2006-03-09 03:15:00,1.5606,1.5606,1.56043,1.56058,230799999.0
2006-03-09 03:16:00,1.56042,1.56063,1.56029,1.56045,254200002.0
2006-03-09 03:17:00,1.56056,1.56063,1.56041,1.56056,277500002.0
2006-03-09 03:18:00,1.56051,1.56064,1.5605,1.56061,192800000.0
2006-03-09 03:19:00,1.56069,1.56073,1.56054,1.56054,227000001.0
2006-03-09 03:20:00,1.56073,1.56073,1.56057,1.5606,266100001.0
2006-03-09 03:21:00,1.56059,1.56079,1.56058,1.56079,300099999.0
2006-03-09 03:22:00,1.56074,1.56077,1.56051,1.56052,246800001.0
2006-03-09 03:23:00,1.56052,1.56066,1.56044,1.56063,223000001.0
2006-03-09 03:24:00,1.56077,1.56103,1.56077,1.56101,252099999.0
2006-03-09 03:25:00,1.56105,1.5611,1.56077,1.56081,355499997.0
2006-03-09 03:26:00,1.56064,1.56074,1.56038,1.56058,423299998.0
2006-03-09 03:27:00,1.56052,1.56052,1.56009,1.56031,320300005.0
2006-03-09 03:28:00,1.56032,1.56032,1.5601,1.5601,49400000.0
2006-03-09 03:29:00,1.56006,1.56033,1.56006,1.56033,59099999.0
2006-03-09 03:30:00,1.56026,1.56027,1.56011,1.56015,54300000.0
2006-03-09 03:31:00,1.56029,1.56031,1.5602,1.5602,77700001.0
2006-03-09 03:32:00,1.56015,1.56042,1.56015,1.5604,247300005.0
2006-03-09 03:33:00,1.5604,1.5604,1.5602,1.56028,203699999.0
2006-03-09 03:34:00,1.5604,1.5604,1.56018,1.56033,319800000.0
2006-03-09 03:35:00,1.56038,1.56038,1.56023,1.56032,151100000.0
2006-03-09 03:36:00,1.56037,1.56037,1.56025,1.56025,34800000.0
2006-03-09 03:37:00,1.5603,1.5604,1.56017,1.56023,408400004.0
2006-03-09 03:38:00,1.56033,1.5604,1.56027,1.56035,68300000.0
2006-03-09 03:39:00,1.5603,1.5604,1.56018,1.56032,74100000.0
2006-03-09 03:40:00,1.56029,1.56038,1.56006,1.56029,231899999.0
2006-03-09 03:41:00,1.56027,1.56035,1.5601,1.56022,186800001.0
2006-03-09 03:42:00,1.56034,1.56037,1.56017,1.56022,309899996.0
2006-03-09 03:43:00,1.56033,1.56042,1.56017,1.56017,336900005.0
2006-03-09 03:44:00,1.56022,1.5604,1.56022,1.5604,105100002.0
2006-03-09 03:45:00,1.56032,1.5604,1.5602,1.56035,469600000.0
2006-03-09 03:46:00,1.56023,1.5604,1.56018,1.5604,261800003.0
2006-03-09 03:47:00,1.56022,1.56041,1.56022,1.56026,218900001.0
2006-03-09 03:48:00,1.56031,1.5604,1.56017,1.5603,83600000.0
2006-03-09 03:49:00,1.56015,1.56032,1.56015,1.56032,141399999.0
2006-03-09 03:50:00,1.56021,1.56035,1.56021,1.56028,130900002.0
2006-03-09 03:51:00,1.56035,1.56037,1.56012,1.56029,136700001.0
2006-03-09 03:52:00,1.5601,1.5602,1.55999,1.55999,179300000.0
2006-03-09 03:53:00,1.56017,1.56025,1.56007,1.56022,182300000.0
2006-03-09 03:54:00,1.56011,1.56019,1.56001,1.56009,186900001.0
2006-03-09 03:55:00,1.5599,1.56007,1.5599,1.56007,61500000.0
2006-03-09 03:56:00,1.55994,1.5602,1.55994,1.5602,296699997.0
2006-03-09 03:57:00,1.5602,1.5602,1.56015,1.56015,47900002.0
2006-03-09 03:58:00,1.56014,1.5602,1.55998,1.55998,309699999.0
2006-03-09 03:59:00,1.5601,1.56015,1.55995,1.56003,340000003.0
2006-03-09 04:00:00,1.56004,1.56019,1.55999,1.56015,366300001.0
2006-03-09 04:01:00,1.56004,1.56022,1.55998,1.56012,449599998.0
2006-03-09 04:02:00,1.56015,1.56022,1.56006,1.56014,224699998.0
2006-03-09 04:03:00,1.55997,1.56022,1.55995,1.5601,252599999.0
2006-03-09 04:04:00,1.56015,1.5602,1.56015,1.5602,90199998.0
2006-03-09 04:05:00,1.56015,1.56022,1.56003,1.56016,334599998.0
2006-03-09 04:06:00,1.56004,1.5602,1.55998,1.5602,381399998.0
2006-03-09 04:07:00,1.56018,1.56026,1.55994,1.56015,222700003.0
2006-03-09 04:08:00,1.56014,1.56018,1.55994,1.5601,126299998.0
2006-03-09 04:09:00,1.55983,1.56023,1.55983,1.56017,236599999.0
2006-03-09 04:10:00,1.56006,1.5602,1.56006,1.5602,133999999.0
2006-03-09 04:11:00,1.56016,1.56025,1.55997,1.55997,415300004.0
2006-03-09 04:12:00,1.56005,1.56015,1.56005,1.56015,78200000.0
2006-03-09 04:13:00,1.5601,1.5601,1.55995,1.55995,50500001.0
2006-03-09 04:14:00,1.56015,1.56015,1.56005,1.56005,60700001.0
2006-03-09 04:15:00,1.56017,1.56021,1.56004,1.56004,286700000.0
2006-03-09 04:16:00,1.56016,1.56018,1.55988,1.55999,346600000.0
2006-03-09 04:17:00,1.56012,1.56013,1.56002,1.56003,41600000.0
2006-03-09 04:18:00,1.56007,1.5602,1.56007,1.5602,42399999.0
2006-03-09 04:19:00,1.5601,1.56015,1.55995,1.55996,223200001.0
2006-03-09 04:20:00,1.56018,1.56018,1.5599,1.5599,70700001.0
2006-03-09 04:21:00,1.5602,1.56022,1.55997,1.56002,512200004.0
2006-03-09 04:22:00,1.56,1.56015,1.55991,1.56001,392900004.0
2006-03-09 04:23:00,1.55994,1.5602,1.55994,1.56007,390500002.0
2006-03-09 04:24:00,1.56015,1.5602,1.55999,1.56005,216200000.0
2006-03-09 04:25:00,1.56009,1.56018,1.55985,1.56007,371600003.0
2006-03-09 04:26:00,1.56018,1.56021,1.56006,1.56013,281500001.0
2006-03-09 04:27:00,1.56012,1.56018,1.56012,1.56018,124600000.0
2006-03-09 04:28:00,1.56002,1.5602,1.56002,1.5602,115799999.0
2006-03-09 04:29:00,1.56003,1.56015,1.55997,1.5601,45200000.0
2006-03-09 04:30:00,1.55998,1.56021,1.55998,1.56021,58400000.0
2006-03-09 04:31:00,1.56007,1.56028,1.56007,1.5602,258499995.0
2006-03-09 04:32:00,1.56013,1.56023,1.56009,1.56018,227500002.0
2006-03-09 04:33:00,1.56015,1.56022,1.56008,1.56016,95200000.0
2006-03-09 04:34:00,1.56005,1.56015,1.56005,1.56015,24800000.0
2006-03-09 04:35:00,1.56003,1.5602,1.55995,1.5602,305300004.0
2006-03-09 04:36:00,1.56021,1.56023,1.56006,1.56023,117000003.0
2006-03-09 04:37:00,1.56018,1.56024,1.55997,1.56011,419700005.0
2006-03-09 04:38:00,1.56016,1.56024,1.56009,1.56016,380699997.0
2006-03-09 04:39:00,1.56015,1.5602,1.55996,1.56005,214400000.0
2006-03-09 04:40:00,1.56011,1.5602,1.55999,1.56012,182199997.0
2006-03-09 04:41:00,1.56002,1.56018,1.55997,1.56008,297200003.0
2006-03-09 04:42:00,1.56017,1.56023,1.56007,1.5601,458499999.0
2006-03-09 04:43:00,1.56012,1.56029,1.56005,1.56014,193700002.0
2006-03-09 04:44:00,1.56016,1.56031,1.56008,1.56019,312300002.0
2006-03-09 04:45:00,1.56015,1.56025,1.55997,1.55997,355999995.0
2006-03-09 04:46:00,1.56027,1.56027,1.56005,1.56009,267599999.0
2006-03-09 04:47:00,1.56019,1.56023,1.55998,1.56012,266999998.0
2006-03-09 04:48:00,1.56025,1.56025,1.56002,1.56005,121999999.0
2006-03-09 04:49:00,1.56022,1.56027,1.56,1.5602,407000001.0
2006-03-09 04:50:00,1.56005,1.5602,1.55996,1.5601,222700001.0
2006-03-09 04:51:00,1.5602,1.5602,1.5601,1.5601,113400002.0
2006-03-09 04:52:00,1.5601,1.5602,1.5601,1.5602,32000000.0
2006-03-09 04:53:00,1.56011,1.5603,1.55996,1.56018,173400000.0
2006-03-09 04:54:00,1.5602,1.5602,1.55997,1.56012,306100000.0
2006-03-09 04:55:00,1.56,1.56017,1.56,1.56017,179600000.0
2006-03-09 04:56:00,1.56022,1.56022,1.5601,1.5601,32799999.0
2006-03-09 04:57:00,1.56019,1.56025,1.56003,1.56018,226400002.0
2006-03-09 04:58:00,1.56013,1.56023,1.56003,1.56015,587800007.0
2006-03-09 04:59:00,1.56005,1.56015,1.56005,1.56015,64000000.0
2006-03-09 05:00:00,1.56015,1.5602,1.56002,1.56012,361700001.0
2006-03-09 05:01:00,1.56006,1.5602,1.56006,1.56008,198899999.0
2006-03-09 05:02:00,1.56013,1.56025,1.55998,1.56008,341000002.0
2006-03-09 05:03:00,1.56025,1.56025,1.56003,1.56005,182000002.0
2006-03-09 05:04:00,1.56025,1.56025,1.56004,1.56004,204900000.0
2006-03-09 05:05:00,1.5602,1.5602,1.5601,1.5601,23200000.0
2006-03-09 05:06:00,1.56018,1.56025,1.56011,1.5602,122200002.0
2006-03-09 05:07:00,1.56019,1.56025,1.56011,1.56022,211800004.0
2006-03-09 05:08:00,1.56013,1.56025,1.56007,1.5601,259600001.0
2006-03-09 05:09:00,1.56025,1.56038,1.56009,1.56016,418999999.0
2006-03-09 05:10:00,1.56032,1.56032,1.56019,1.56019,24000000.0
2006-03-09 05:11:00,1.56037,1.56037,1.5601,1.5601,140299998.0
2006-03-09 05:12:00,1.56028,1.56035,1.56012,1.56029,377000006.0
2006-03-09 05:13:00,1.56035,1.56035,1.5602,1.5602,195900001.0
2006-03-09 05:14:00,1.56031,1.56041,1.56023,1.56024,197700002.0
2006-03-09 05:15:00,1.56032,1.56043,1.56027,1.56036,214800001.0
2006-03-09 05:16:00,1.56037,1.56043,1.56024,1.56028,327099999.0
2006-03-09 05:17:00,1.56043,1.56053,1.56028,1.56044,355999998.0
2006-03-09 05:18:00,1.56052,1.56052,1.56031,1.56042,306900001.0
2006-03-09 05:19:00,1.56025,1.56053,1.56025,1.56032,251900000.0
2006-03-09 05:20:00,1.56033,1.56048,1.56033,1.56048,53500000.0
2006-03-09 05:21:00,1.56047,1.56049,1.56015,1.56015,295000004.0
2006-03-09 05:22:00,1.56045,1.5605,1.56032,1.56035,289299999.0
2006-03-09 05:23:00,1.56034,1.56045,1.56028,1.5604,202700003.0
2006-03-09 05:24:00,1.56035,1.5605,1.56017,1.56038,365900001.0
2006-03-09 05:25:00,1.56032,1.56053,1.56032,1.56049,295300001.0
2006-03-09 05:26:00,1.5605,1.56055,1.56042,1.56048,45500000.0
2006-03-09 05:27:00,1.56044,1.56056,1.5603,1.56033,363000006.0
2006-03-09 05:28:00,1.56052,1.56053,1.56032,1.56043,232500002.0
2006-03-09 05:29:00,1.56038,1.5605,1.56032,1.56041,179200000.0
2006-03-09 05:30:00,1.56035,1.56045,1.56035,1.56045,94399997.0
2006-03-09 05:31:00,1.5605,1.5605,1.56045,1.56045,70999999.0
2006-03-09 05:32:00,1.56036,1.56053,1.56035,1.56045,325300004.0
2006-03-09 05:33:00,1.5602,1.56052,1.5602,1.56052,191699997.0
2006-03-09 05:34:00,1.56051,1.56057,1.56035,1.56049,289300002.0
2006-03-09 05:35:00,1.56039,1.56053,1.56035,1.56051,171000001.0
2006-03-09 05:36:00,1.56031,1.56061,1.56031,1.56056,363299998.0
2006-03-09 05:37:00,1.56054,1.56074,1.56043,1.56068,350700005.0
2006-03-09 05:38:00,1.56075,1.56091,1.56068,1.56072,224500001.0
2006-03-09 05:39:00,1.56067,1.56079,1.5606,1.56061,336400002.0
2006-03-09 05:40:00,1.5609,1.5609,1.56063,1.56078,177200000.0
2006-03-09 05:41:00,1.56101,1.56104,1.56074,1.56081,376000000.0
2006-03-09 05:42:00,1.56092,1.56094,1.56076,1.56092,274900002.0
2006-03-09 05:43:00,1.56094,1.56124,1.56086,1.56115,262600004.0
2006-03-09 05:44:00,1.56116,1.56124,1.56104,1.56116,43200000.0
2006-03-09 05:45:00,1.56134,1.5615,1.56125,1.56137,161700001.0
2006-03-09 05:46:00,1.56154,1.56154,1.5613,1.56137,101299998.0
2006-03-09 05:47:00,1.56139,1.56149,1.56121,1.56145,201400002.0
2006-03-09 05:48:00,1.56144,1.56144,1.5612,1.5612,496999995.0
2006-03-09 05:49:00,1.56118,1.56137,1.56094,1.56109,415600004.0
2006-03-09 05:50:00,1.56116,1.56124,1.56104,1.56124,293200002.0
2006-03-09 05:51:00,1.56113,1.56133,1.56113,1.56116,296400002.0
2006-03-09 05:52:00,1.56112,1.5613,1.56109,1.56125,395700004.0
2006-03-09 05:53:00,1.56122,1.56122,1.56093,1.56093,414900003.0
2006-03-09 05:54:00,1.56095,1.56121,1.56094,1.56109,219499998.0
2006-03-09 05:55:00,1.5611,1.5612,1.56098,1.56106,183799999.0
2006-03-09 05:56:00,1.5611,1.56135,1.56102,1.56126,206900001.0
2006-03-09 05:57:00,1.56125,1.56127,1.56112,1.56118,373499995.0
2006-03-09 05:58:00,1.56115,1.56128,1.56111,1.56122,230699999.0
2006-03-09 05:59:00,1.5613,1.5613,1.56112,1.56115,298299996.0
2006-03-09 06:00:00,1.56113,1.56128,1.56102,1.56128,160399999.0
2006-03-09 06:01:00,1.56121,1.56121,1.56095,1.56097,375299997.0
2006-03-09 06:02:00,1.56112,1.56119,1.56102,1.56107,377900002.0
2006-03-09 06:03:00,1.56112,1.56134,1.56112,1.56134,288499999.0
2006-03-09 06:04:00,1.5611,1.56137,1.5611,1.5613,260999998.0
2006-03-09 06:05:00,1.56133,1.56142,1.56124,1.56128,296299997.0
2006-03-09 06:06:00,1.56143,1.56143,1.56118,1.56125,446500000.0
2006-03-09 06:07:00,1.5613,1.56146,1.56112,1.5613,143099996.0
2006-03-09 06:08:00,1.5613,1.56148,1.56118,1.56133,353400004.0
2006-03-09 06:09:00,1.56138,1.56148,1.56128,1.56145,335500003.0
2006-03-09 06:10:00,1.56143,1.5615,1.56128,1.56128,230900000.0
2006-03-09 06:11:00,1.56147,1.56158,1.56133,1.5615,468900000.0
2006-03-09 06:12:00,1.56128,1.56147,1.56128,1.56135,264600002.0
2006-03-09 06:13:00,1.56135,1.56148,1.56127,1.56135,294200000.0
2006-03-09 06:14:00,1.56144,1.56147,1.56127,1.56135,235499996.0
2006-03-09 06:15:00,1.56152,1.56153,1.56136,1.56149,250000005.0
2006-03-09 06:16:00,1.56147,1.56155,1.56135,1.56142,255899995.0
2006-03-09 06:17:00,1.56142,1.56152,1.5614,1.56145,194499996.0
2006-03-09 06:18:00,1.56145,1.56152,1.56131,1.56147,291600001.0
2006-03-09 06:19:00,1.56134,1.56152,1.56131,1.56146,422799998.0
2006-03-09 06:20:00,1.56153,1.56153,1.56131,1.56132,153699999.0
2006-03-09 06:21:00,1.56141,1.56151,1.56132,1.56143,75900000.0
2006-03-09 06:22:00,1.56153,1.56153,1.56116,1.56116,240499997.0
2006-03-09 06:23:00,1.56137,1.5614,1.5611,1.56126,251799998.0
2006-03-09 06:24:00,1.56124,1.5614,1.56116,1.5614,265399999.0
2006-03-09 06:25:00,1.56135,1.5614,1.56122,1.56122,301699997.0
2006-03-09 06:26:00,1.56142,1.56142,1.56109,1.56118,284000005.0
2006-03-09 06:27:00,1.56134,1.56142,1.56125,1.5614,334599994.0
2006-03-09 06:28:00,1.56142,1.56142,1.5612,1.56121,265499998.0
2006-03-09 06:29:00,1.56137,1.56142,1.56124,1.5614,229900002.0
2006-03-09 06:30:00,1.56119,1.56132,1.56119,1.56132,31900000.0
2006-03-09 06:31:00,1.56131,1.56145,1.56124,1.56136,337800007.0
2006-03-09 06:32:00,1.56143,1.56153,1.56135,1.56137,242899995.0
2006-03-09 06:33:00,1.56155,1.56199,1.56153,1.56179,271200000.0
2006-03-09 06:34:00,1.56186,1.56195,1.56169,1.56185,268400000.0
2006-03-09 06:35:00,1.56196,1.56213,1.56189,1.56193,299300006.0
2006-03-09 06:36:00,1.56211,1.56238,1.56205,1.56205,298899999.0
2006-03-09 06:37:00,1.56222,1.56231,1.56211,1.56215,186300001.0
2006-03-09 06:38:00,1.5623,1.5624,1.56218,1.56228,264999999.0
2006-03-09 06:39:00,1.56223,1.56234,1.56213,1.5622,404300005.0
2006-03-09 06:40:00,1.56217,1.56233,1.56215,1.56231,318099996.0
2006-03-09 06:41:00,1.56231,1.56241,1.56216,1.56238,258900003.0
2006-03-09 06:42:00,1.56219,1.56236,1.56219,1.56232,420700003.0
2006-03-09 06:43:00,1.56234,1.56237,1.56216,1.56226,288200002.0
2006-03-09 06:44:00,1.56228,1.56239,1.56218,1.56225,320400001.0
2006-03-09 06:45:00,1.56231,1.56231,1.56204,1.56204,114200000.0
2006-03-09 06:46:00,1.56221,1.56225,1.562,1.562,284500004.0
2006-03-09 06:47:00,1.56215,1.56221,1.56205,1.56214,222400001.0
2006-03-09 06:48:00,1.56207,1.56219,1.56206,1.56208,205600000.0
2006-03-09 06:49:00,1.56217,1.56222,1.56203,1.5621,161100001.0
2006-03-09 06:50:00,1.56195,1.56222,1.56195,1.56215,317700002.0
2006-03-09 06:51:00,1.5621,1.56217,1.56193,1.56201,313400005.0
2006-03-09 06:52:00,1.5622,1.56225,1.56202,1.56216,351500001.0
2006-03-09 06:53:00,1.56204,1.56219,1.56203,1.56205,322700003.0
2006-03-09 06:54:00,1.5621,1.56222,1.56197,1.56203,290000000.0
2006-03-09 06:55:00,1.56208,1.56216,1.56183,1.56196,229600002.0
2006-03-09 06:56:00,1.56188,1.56201,1.56174,1.56185,254600006.0
2006-03-09 06:57:00,1.56212,1.56215,1.5619,1.56198,287800000.0
2006-03-09 06:58:00,1.56219,1.56232,1.56213,1.56218,225300003.0
2006-03-09 06:59:00,1.5622,1.56248,1.56213,1.56239,332400002.0
2006-03-09 07:00:00,1.56245,1.56255,1.56225,1.56243,369200000.0
2006-03-09 07:01:00,1.56249,1.56268,1.56249,1.56263,163100002.0
2006-03-09 07:02:00,1.56253,1.56266,1.56237,1.56243,280800003.0
2006-03-09 07:03:00,1.56255,1.56257,1.56244,1.56244,243700001.0
2006-03-09 07:04:00,1.56241,1.56251,1.5622,1.56238,297199999.0
2006-03-09 07:05:00,1.56238,1.56247,1.56222,1.56238,232700002.0
2006-03-09 07:06:00,1.56226,1.56241,1.56215,1.56237,269800002.0
2006-03-09 07:07:00,1.5624,1.56253,1.56231,1.56236,480500003.0
2006-03-09 07:08:00,1.56242,1.56242,1.56223,1.56238,53500000.0
2006-03-09 07:09:00,1.56245,1.56253,1.56221,1.56221,349400005.0
2006-03-09 07:10:00,1.56245,1.56253,1.56229,1.56247,370599998.0
2006-03-09 07:11:00,1.5623,1.5625,1.5623,1.56245,139100001.0
2006-03-09 07:12:00,1.56233,1.56248,1.5623,1.56245,243000003.0
2006-03-09 07:13:00,1.56226,1.5625,1.56226,1.56243,166500000.0
2006-03-09 07:14:00,1.56236,1.56244,1.56224,1.56236,89399999.0
2006-03-09 07:15:00,1.56238,1.56246,1.56225,1.56242,377100002.0
2006-03-09 07:16:00,1.56229,1.56238,1.56214,1.56227,211600002.0
2006-03-09 07:17:00,1.56218,1.5623,1.56203,1.56211,289600001.0
2006-03-09 07:18:00,1.5622,1.56256,1.5622,1.5624,178500001.0
2006-03-09 07:19:00,1.56256,1.56256,1.56229,1.56243,325300006.0
2006-03-09 07:20:00,1.56234,1.56244,1.56223,1.56228,259699998.0
2006-03-09 07:21:00,1.56254,1.56311,1.56254,1.56302,173300000.0
2006-03-09 07:22:00,1.56287,1.56308,1.56286,1.56307,335699998.0
2006-03-09 07:23:00,1.563,1.56307,1.56291,1.56294,56099999.0
2006-03-09 07:24:00,1.56288,1.56301,1.5627,1.56285,278700001.0
2006-03-09 07:25:00,1.56286,1.56287,1.56259,1.56259,437899998.0
2006-03-09 07:26:00,1.56263,1.56274,1.56248,1.5627,350500000.0
2006-03-09 07:27:00,1.56271,1.56273,1.56247,1.56257,310599998.0
2006-03-09 07:28:00,1.56274,1.56274,1.56256,1.56256,88799999.0
2006-03-09 07:29:00,1.5627,1.56275,1.5626,1.56265,65400000.0
2006-03-09 07:30:00,1.56261,1.56275,1.56261,1.56275,84800001.0
2006-03-09 07:31:00,1.56268,1.56276,1.56249,1.56276,260099997.0
2006-03-09 07:32:00,1.56266,1.56275,1.5625,1.56265,248500001.0
2006-03-09 07:33:00,1.56261,1.56275,1.56252,1.56269,160299999.0
2006-03-09 07:34:00,1.56261,1.56277,1.56259,1.56272,364500000.0
2006-03-09 07:35:00,1.56269,1.5628,1.56259,1.56272,185099999.0
2006-03-09 07:36:00,1.56273,1.56281,1.56264,1.56264,357600005.0
2006-03-09 07:37:00,1.56275,1.56275,1.5627,1.5627,9600000.0
2006-03-09 07:38:00,1.56272,1.56278,1.56258,1.56264,342800002.0
2006-03-09 07:39:00,1.56281,1.56309,1.56274,1.56292,235900001.0
2006-03-09 07:40:00,1.56297,1.56297,1.56284,1.56291,200699999.0
2006-03-09 07:41:00,1.5628,1.56307,1.56265,1.56307,223999998.0
2006-03-09 07:42:00,1.56308,1.56353,1.56302,1.56347,325500003.0
2006-03-09 07:43:00,1.56343,1.56369,1.56334,1.56345,427400001.0
2006-03-09 07:44:00,1.56338,1.56352,1.56329,1.56346,174400002.0
2006-03-09 07:45:00,1.56341,1.56348,1.56329,1.56343,347900002.0
2006-03-09 07:46:00,1.5634,1.56348,1.56332,1.56339,101600001.0
2006-03-09 07:47:00,1.56344,1.56347,1.56327,1.5633,278000000.0
2006-03-09 07:48:00,1.56336,1.56348,1.56326,1.56332,263000000.0
2006-03-09 07:49:00,1.5634,1.56362,1.56326,1.5634,221600000.0
2006-03-09 07:50:00,1.56321,1.56333,1.56319,1.56327,40100000.0
2006-03-09 07:51:00,1.56325,1.56336,1.56294,1.56305,195999998.0
2006-03-09 07:52:00,1.56308,1.5634,1.56306,1.56317,283400000.0
2006-03-09 07:53:00,1.56317,1.56317,1.56302,1.56302,53600000.0
2006-03-09 07:54:00,1.56285,1.56313,1.56285,1.56303,232400002.0
2006-03-09 07:55:00,1.56295,1.56316,1.56295,1.56316,243700001.0
2006-03-09 07:56:00,1.56304,1.56327,1.56286,1.56314,195000003.0
2006-03-09 07:57:00,1.56315,1.56328,1.56315,1.5632,83900002.0
2006-03-09 07:58:00,1.56292,1.56326,1.56292,1.5632,323199999.0
2006-03-09 07:59:00,1.56325,1.5633,1.56311,1.56315,314100003.0
2006-03-09 08:00:00,1.56327,1.56337,1.56313,1.56314,295400003.0
2006-03-09 08:01:00,1.56327,1.56348,1.5632,1.56328,405600000.0
2006-03-09 08:02:00,1.56333,1.56333,1.56308,1.56314,231799998.0
2006-03-09 08:03:00,1.56326,1.56343,1.56313,1.56327,217699996.0
2006-03-09 08:04:00,1.56334,1.56334,1.56318,1.56331,165700001.0
2006-03-09 08:05:00,1.56334,1.56347,1.5632,1.56329,405400003.0
2006-03-09 08:06:00,1.56347,1.56347,1.56301,1.56301,373099996.0
2006-03-09 08:07:00,1.56331,1.56349,1.56321,1.56337,431800000.0
2006-03-09 08:08:00,1.56316,1.5633,1.56316,1.56327,78400000.0
2006-03-09 08:09:00,1.56299,1.5632,1.56299,1.56312,230900002.0
2006-03-09 08:10:00,1.56294,1.5632,1.5627,1.56305,107500000.0
2006-03-09 08:11:00,1.56301,1.56322,1.56301,1.56322,215000001.0
2006-03-09 08:12:00,1.56321,1.56321,1.5629,1.5629,262099996.0
2006-03-09 08:13:00,1.56294,1.56318,1.5629,1.56318,284500001.0
2006-03-09 08:14:00,1.56305,1.5632,1.56291,1.56307,440500007.0
2006-03-09 08:15:00,1.56308,1.56314,1.56295,1.56304,52000000.0
2006-03-09 08:16:00,1.56296,1.56313,1.56283,1.56311,257600002.0
2006-03-09 08:17:00,1.56317,1.5632,1.563,1.56307,198199998.0
2006-03-09 08:18:00,1.56312,1.5632,1.56297,1.56308,317900004.0
2006-03-09 08:19:00,1.56305,1.56314,1.56287,1.56307,204300000.0
2006-03-09 08:20:00,1.56303,1.5631,1.56293,1.5631,365500001.0
2006-03-09 08:21:00,1.56288,1.56317,1.56288,1.56311,218099999.0
2006-03-09 08:22:00,1.56285,1.56306,1.56285,1.56305,231700003.0
2006-03-09 08:23:00,1.56298,1.56304,1.56276,1.56293,364900000.0
2006-03-09 08:24:00,1.56295,1.56314,1.56282,1.56297,394299999.0
2006-03-09 08:25:00,1.56302,1.56305,1.56276,1.5629,289400000.0
2006-03-09 08:26:00,1.56294,1.56301,1.56281,1.56292,115200000.0
2006-03-09 08:27:00,1.56265,1.563,1.56265,1.56291,421799994.0
2006-03-09 08:28:00,1.56271,1.56284,1.56259,1.56268,229300001.0
2006-03-09 08:29:00,1.56261,1.56278,1.56252,1.56252,269000004.0
2006-03-09 08:30:00,1.56224,1.56263,1.56224,1.56248,313700001.0
2006-03-09 08:31:00,1.56254,1.56266,1.56236,1.5624,302699999.0
2006-03-09 08:32:00,1.56249,1.56258,1.56241,1.56247,346499998.0
2006-03-09 08:33:00,1.56261,1.56261,1.56237,1.56243,200199998.0
2006-03-09 08:34:00,1.56247,1.56261,1.56244,1.56259,303100001.0
2006-03-09 08:35:00,1.56253,1.56265,1.56238,1.56246,206500002.0
2006-03-09 08:36:00,1.56242,1.56256,1.56214,1.56233,193700001.0
2006-03-09 08:37:00,1.56223,1.56247,1.5622,1.56228,358500006.0
2006-03-09 08:38:00,1.56217,1.56229,1.5621,1.56225,185200000.0
2006-03-09 08:39:00,1.56217,1.5623,1.56217,1.5623,67899999.0
2006-03-09 08:40:00,1.56209,1.56222,1.56204,1.5621,129199998.0
2006-03-09 08:41:00,1.56212,1.56212,1.5618,1.56189,267100001.0
2006-03-09 08:42:00,1.56203,1.5621,1.56186,1.56195,461900003.0
2006-03-09 08:43:00,1.56204,1.56208,1.56193,1.56196,77000000.0
2006-03-09 08:44:00,1.56198,1.56209,1.56193,1.56194,259200000.0
2006-03-09 08:45:00,1.56161,1.56185,1.56072,1.56103,279000000.0
2006-03-09 08:46:00,1.56092,1.56104,1.56077,1.56089,255300002.0
2006-03-09 08:47:00,1.56103,1.56123,1.56099,1.56103,342200004.0
2006-03-09 08:48:00,1.5609,1.56107,1.5607,1.56107,347399998.0
2006-03-09 08:49:00,1.56099,1.56119,1.56087,1.56106,250599999.0
2006-03-09 08:50:00,1.56111,1.56132,1.5611,1.56128,273300002.0
2006-03-09 08:51:00,1.56117,1.5612,1.56103,1.56106,109400002.0
2006-03-09 08:52:00,1.56109,1.5613,1.56109,1.5613,280399998.0
2006-03-09 08:53:00,1.56136,1.56138,1.56125,1.56134,162999999.0
2006-03-09 08:54:00,1.56111,1.56131,1.56111,1.56121,255600001.0
2006-03-09 08:55:00,1.56123,1.5613,1.56117,1.56125,116600001.0
2006-03-09 08:56:00,1.56128,1.56128,1.56102,1.56124,180700001.0
2006-03-09 08:57:00,1.56122,1.56123,1.56099,1.56107,417000000.0
2006-03-09 08:58:00,1.56116,1.56127,1.56106,1.56111,454600000.0
2006-03-09 08:59:00,1.56102,1.56114,1.56102,1.56114,83600000.0
2006-03-09 09:00:00,1.56102,1.56113,1.56093,1.56113,272000006.0
2006-03-09 09:01:00,1.56097,1.56118,1.56097,1.56114,248400001.0
2006-03-09 09:02:00,1.56101,1.5612,1.56101,1.5612,203200000.0
2006-03-09 09:03:00,1.56114,1.56124,1.5611,1.56123,67300000.0
2006-03-09 09:04:00,1.56121,1.5614,1.56121,1.5614,211200000.0
2006-03-09 09:05:00,1.56138,1.56143,1.56116,1.56134,238499996.0
2006-03-09 09:06:00,1.56132,1.5614,1.56118,1.56131,309199999.0
2006-03-09 09:07:00,1.56138,1.56138,1.56114,1.56124,163100003.0
2006-03-09 09:08:00,1.56129,1.56141,1.56119,1.56131,348800001.0
2006-03-09 09:09:00,1.56136,1.56142,1.5612,1.56126,94500001.0
2006-03-09 09:10:00,1.56122,1.56136,1.56112,1.56113,335499999.0
2006-03-09 09:11:00,1.56111,1.56132,1.56111,1.56128,235400004.0
2006-03-09 09:12:00,1.56121,1.56135,1.56116,1.56127,408200005.0
2006-03-09 09:13:00,1.56106,1.56119,1.56093,1.56097,129200002.0
2006-03-09 09:14:00,1.56082,1.56084,1.56062,1.56063,410399998.0
2006-03-09 09:15:00,1.56073,1.56082,1.56063,1.56068,264499997.0
2006-03-09 09:16:00,1.56069,1.56091,1.56069,1.56077,111199998.0
2006-03-09 09:17:00,1.56073,1.56099,1.56067,1.56099,115599999.0
2006-03-09 09:18:00,1.5611,1.56121,1.56098,1.56098,302299999.0
2006-03-09 09:19:00,1.56114,1.56119,1.561,1.56107,242100001.0
2006-03-09 09:20:00,1.56119,1.56127,1.56105,1.5612,215100000.0
2006-03-09 09:21:00,1.56117,1.56125,1.56099,1.56125,208399996.0
2006-03-09 09:22:00,1.5611,1.56128,1.5611,1.56121,375999999.0
2006-03-09 09:23:00,1.56121,1.5613,1.5611,1.5613,259500004.0
2006-03-09 09:24:00,1.5612,1.56131,1.56105,1.56117,265999997.0
2006-03-09 09:25:00,1.56118,1.56118,1.56076,1.56082,206100001.0
2006-03-09 09:26:00,1.5608,1.56091,1.56071,1.56091,283399999.0
2006-03-09 09:27:00,1.56077,1.56111,1.56067,1.56111,246699999.0
2006-03-09 09:28:00,1.56111,1.56119,1.56083,1.56083,337299997.0
2006-03-09 09:29:00,1.56095,1.56099,1.56079,1.56084,411800011.0
2006-03-09 09:30:00,1.56082,1.56092,1.56077,1.56077,356400003.0
2006-03-09 09:31:00,1.56068,1.56083,1.56063,1.56064,206400000.0
2006-03-09 09:32:00,1.56075,1.56088,1.56064,1.5607,261899999.0
2006-03-09 09:33:00,1.56077,1.56086,1.56062,1.56075,380400003.0
2006-03-09 09:34:00,1.56069,1.56078,1.56059,1.56072,96799999.0
2006-03-09 09:35:00,1.56067,1.56092,1.56067,1.56092,188499998.0
2006-03-09 09:36:00,1.561,1.56101,1.56077,1.56083,298800004.0
2006-03-09 09:37:00,1.56084,1.56096,1.56084,1.56096,95000000.0
2006-03-09 09:38:00,1.56096,1.561,1.56072,1.56083,311900000.0
2006-03-09 09:39:00,1.56087,1.56097,1.56076,1.56095,285899996.0
2006-03-09 09:40:00,1.56091,1.56097,1.5607,1.56085,434899995.0
2006-03-09 09:41:00,1.56083,1.56092,1.5607,1.56083,259000000.0
2006-03-09 09:42:00,1.56088,1.56093,1.56077,1.56085,130100002.0
2006-03-09 09:43:00,1.56085,1.561,1.56077,1.56092,324100000.0
2006-03-09 09:44:00,1.56081,1.56099,1.56074,1.5609,172800001.0
2006-03-09 09:45:00,1.56088,1.56111,1.56087,1.56111,105300000.0
2006-03-09 09:46:00,1.56113,1.56113,1.56104,1.56104,95899998.0
2006-03-09 09:47:00,1.56087,1.56102,1.56085,1.56095,254200000.0
2006-03-09 09:48:00,1.561,1.56118,1.5609,1.56106,379900005.0
2006-03-09 09:49:00,1.56108,1.56113,1.56095,1.56113,297100004.0
2006-03-09 09:50:00,1.56123,1.56123,1.56093,1.56113,325099998.0
2006-03-09 09:51:00,1.56115,1.56123,1.56104,1.5611,248899997.0
2006-03-09 09:52:00,1.56115,1.56121,1.56099,1.56106,292300001.0
2006-03-09 09:53:00,1.5611,1.56119,1.56092,1.56104,185000000.0
2006-03-09 09:54:00,1.56118,1.56121,1.56107,1.56107,251399999.0
2006-03-09 09:55:00,1.56124,1.56142,1.56094,1.56132,213199997.0
2006-03-09 09:56:00,1.56129,1.56147,1.56129,1.56143,225200002.0
2006-03-09 09:57:00,1.56147,1.56159,1.56136,1.56136,297100001.0
2006-03-09 09:58:00,1.56149,1.56159,1.5614,1.5615,213500000.0
2006-03-09 09:59:00,1.56144,1.56156,1.56137,1.56142,277300000.0
2006-03-09 10:00:00,1.56139,1.5615,1.5612,1.56123,359099997.0
2006-03-09 10:01:00,1.56133,1.56141,1.56124,1.56136,268900001.0
2006-03-09 10:02:00,1.56118,1.56151,1.56116,1.56148,387000005.0
2006-03-09 10:03:00,1.5614,1.56158,1.56134,1.5615,295299998.0
2006-03-09 10:04:00,1.56153,1.56154,1.56133,1.56147,278199995.0
2006-03-09 10:05:00,1.56131,1.56158,1.56131,1.56154,428300007.0
2006-03-09 10:06:00,1.56152,1.56158,1.5614,1.5614,156600005.0
2006-03-09 10:07:00,1.56152,1.56152,1.56122,1.56132,214900001.0
2006-03-09 10:08:00,1.56126,1.5616,1.56122,1.5616,444199997.0
2006-03-09 10:09:00,1.56157,1.56168,1.56141,1.56146,351499995.0
2006-03-09 10:10:00,1.56154,1.56162,1.56143,1.56162,159299997.0
2006-03-09 10:11:00,1.56146,1.56162,1.56146,1.56153,286999997.0
2006-03-09 10:12:00,1.56158,1.5616,1.56133,1.56133,312400000.0
2006-03-09 10:13:00,1.56159,1.56159,1.56147,1.56147,85500000.0
2006-03-09 10:14:00,1.56153,1.56162,1.56135,1.56155,333700002.0
2006-03-09 10:15:00,1.56147,1.56153,1.56137,1.56148,207700000.0
2006-03-09 10:16:00,1.56153,1.56153,1.56128,1.56135,427299999.0
2006-03-09 10:17:00,1.5615,1.5615,1.56128,1.56128,353300006.0
2006-03-09 10:18:00,1.56142,1.56149,1.56121,1.56131,426999999.0
2006-03-09 10:19:00,1.56141,1.56152,1.56133,1.56145,205300000.0
2006-03-09 10:20:00,1.56152,1.56163,1.56141,1.56149,27200000.0
2006-03-09 10:21:00,1.56154,1.56179,1.56153,1.56168,155600000.0
2006-03-09 10:22:00,1.56166,1.56166,1.56146,1.56158,232900001.0
2006-03-09 10:23:00,1.56161,1.56173,1.56149,1.5617,187000002.0
2006-03-09 10:24:00,1.56141,1.56168,1.56141,1.56155,442899999.0
2006-03-09 10:25:00,1.56143,1.56153,1.56117,1.56135,583899998.0
2006-03-09 10:26:00,1.56135,1.56152,1.56135,1.56147,262700004.0
2006-03-09 10:27:00,1.56134,1.5615,1.56133,1.56145,210600003.0
2006-03-09 10:28:00,1.56141,1.56153,1.56135,1.56153,299100005.0
2006-03-09 10:29:00,1.56141,1.56147,1.56128,1.5614,407199999.0
2006-03-09 10:30:00,1.5613,1.56155,1.56127,1.56149,203200000.0
2006-03-09 10:31:00,1.56136,1.56151,1.56123,1.56146,274200000.0
2006-03-09 10:32:00,1.56147,1.5616,1.56137,1.56138,354400002.0
2006-03-09 10:33:00,1.56165,1.56168,1.5614,1.56168,296300000.0
2006-03-09 10:34:00,1.56168,1.5618,1.5616,1.5616,297000002.0
2006-03-09 10:35:00,1.56175,1.56197,1.56175,1.56197,289200000.0
2006-03-09 10:36:00,1.56204,1.56219,1.56197,1.56205,195200004.0
2006-03-09 10:37:00,1.5622,1.56226,1.56202,1.56206,242100001.0
2006-03-09 10:38:00,1.56232,1.56265,1.56231,1.56248,294300004.0
2006-03-09 10:39:00,1.56258,1.56258,1.56243,1.56248,368999999.0
2006-03-09 10:40:00,1.56237,1.56248,1.56225,1.56238,217700001.0
2006-03-09 10:41:00,1.56225,1.56239,1.56212,1.56227,284399998.0
2006-03-09 10:42:00,1.56231,1.56248,1.56221,1.56228,193900000.0
2006-03-09 10:43:00,1.56237,1.56244,1.56192,1.56234,457299997.0
2006-03-09 10:44:00,1.56235,1.56243,1.56219,1.56227,329800001.0
2006-03-09 10:45:00,1.56225,1.56232,1.56212,1.56224,278399999.0
2006-03-09 10:46:00,1.56214,1.56228,1.56202,1.56225,259300003.0
2006-03-09 10:47:00,1.56237,1.56237,1.56206,1.56206,211900002.0
2006-03-09 10:48:00,1.56222,1.56233,1.56216,1.56233,240500002.0
2006-03-09 10:49:00,1.56225,1.56246,1.56224,1.56232,343400001.0
2006-03-09 10:50:00,1.56238,1.56247,1.56216,1.56234,194700002.0
2006-03-09 10:51:00,1.5624,1.56252,1.5622,1.56243,420900005.0
2006-03-09 10:52:00,1.56229,1.56243,1.56218,1.56236,175699999.0
2006-03-09 10:53:00,1.56233,1.56247,1.56229,1.56247,299999998.0
2006-03-09 10:54:00,1.56232,1.56252,1.56229,1.56247,357100005.0
2006-03-09 10:55:00,1.56244,1.56258,1.56231,1.56237,294700003.0
2006-03-09 10:56:00,1.56242,1.56252,1.56225,1.56252,182299998.0
2006-03-09 10:57:00,1.56241,1.56256,1.56231,1.56251,280900002.0
2006-03-09 10:58:00,1.56235,1.56243,1.56225,1.56235,211399999.0
2006-03-09 10:59:00,1.5624,1.5624,1.56217,1.5623,97800000.0
2006-03-09 11:00:00,1.56235,1.56244,1.56222,1.56222,311700000.0
2006-03-09 11:01:00,1.56231,1.56243,1.56221,1.56232,287299997.0
2006-03-09 11:02:00,1.56237,1.56244,1.5623,1.56235,262800000.0
2006-03-09 11:03:00,1.56235,1.5624,1.56223,1.56223,218799998.0
2006-03-09 11:04:00,1.56226,1.56241,1.56207,1.5624,455199994.0
2006-03-09 11:05:00,1.56223,1.56238,1.56221,1.56238,203500001.0
2006-03-09 11:06:00,1.56231,1.56238,1.56218,1.5623,375199999.0
2006-03-09 11:07:00,1.56232,1.56232,1.56216,1.56216,184500000.0
2006-03-09 11:08:00,1.56225,1.56225,1.56215,1.56215,58300000.0
2006-03-09 11:09:00,1.56225,1.5623,1.56208,1.56223,316099998.0
2006-03-09 11:10:00,1.56214,1.56225,1.56207,1.56222,340400003.0
2006-03-09 11:11:00,1.56221,1.56232,1.56209,1.56221,346999996.0
2006-03-09 11:12:00,1.56223,1.5623,1.56207,1.56212,406000005.0
2006-03-09 11:13:00,1.56209,1.56223,1.56204,1.56216,428699998.0
2006-03-09 11:14:00,1.56209,1.56226,1.56202,1.56218,327800004.0
2006-03-09 11:15:00,1.562,1.56223,1.56195,1.56223,309099998.0
2006-03-09 11:16:00,1.56208,1.56225,1.56205,1.56209,199200000.0
2006-03-09 11:17:00,1.562,1.56224,1.562,1.56214,273200001.0
2006-03-09 11:18:00,1.56212,1.56219,1.56197,1.56218,225199998.0
2006-03-09 11:19:00,1.56214,1.56224,1.56204,1.56217,258100000.0
2006-03-09 11:20:00,1.56215,1.56224,1.56208,1.5622,495099999.0
2006-03-09 11:21:00,1.56223,1.56235,1.56216,1.56231,362999998.0
2006-03-09 11:22:00,1.56219,1.56223,1.56196,1.56196,308200004.0
2006-03-09 11:23:00,1.56213,1.5622,1.56198,1.56199,239700003.0
2006-03-09 11:24:00,1.56195,1.5622,1.56195,1.56215,375700001.0
2006-03-09 11:25:00,1.56207,1.56222,1.56199,1.56221,293200002.0
2006-03-09 11:26:00,1.56215,1.5622,1.56204,1.56213,182900000.0
2006-03-09 11:27:00,1.56215,1.56221,1.56204,1.56213,295699998.0
2006-03-09 11:28:00,1.56199,1.56221,1.56199,1.56212,302299998.0
2006-03-09 11:29:00,1.56198,1.56216,1.56196,1.56208,295400001.0
2006-03-09 11:30:00,1.56207,1.56211,1.56187,1.56189,404699998.0
2006-03-09 11:31:00,1.56206,1.5621,1.56195,1.56196,315699994.0
2006-03-09 11:32:00,1.56207,1.56208,1.56185,1.56196,427500004.0
2006-03-09 11:33:00,1.56199,1.5621,1.56191,1.56209,413200003.0
2006-03-09 11:34:00,1.56205,1.56211,1.56188,1.56195,405900001.0
2006-03-09 11:35:00,1.56193,1.56209,1.56185,1.56205,209199999.0
2006-03-09 11:36:00,1.5621,1.5621,1.56189,1.56195,280300002.0
2006-03-09 11:37:00,1.56202,1.56203,1.56187,1.56187,256000001.0
2006-03-09 11:38:00,1.56196,1.56212,1.5619,1.56212,305100003.0
2006-03-09 11:39:00,1.56196,1.56212,1.56195,1.56206,223199998.0
2006-03-09 11:40:00,1.56187,1.56212,1.56187,1.56202,330300005.0
2006-03-09 11:41:00,1.56191,1.56216,1.5619,1.56211,441800002.0
2006-03-09 11:42:00,1.56198,1.5621,1.56184,1.56202,255400001.0
2006-03-09 11:43:00,1.56203,1.56211,1.5619,1.56193,413699995.0
2006-03-09 11:44:00,1.56193,1.56205,1.56175,1.56187,197900000.0
2006-03-09 11:45:00,1.56196,1.56215,1.56196,1.56205,322800004.0
2006-03-09 11:46:00,1.56209,1.56209,1.56192,1.56205,158200002.0
2006-03-09 11:47:00,1.56198,1.5622,1.56191,1.56204,346599997.0
2006-03-09 11:48:00,1.56213,1.56213,1.56185,1.56192,141100003.0
2006-03-09 11:49:00,1.56189,1.56223,1.56189,1.56213,426100002.0
2006-03-09 11:50:00,1.56218,1.56227,1.56211,1.56213,314200005.0
2006-03-09 11:51:00,1.56199,1.56222,1.56187,1.5621,347999995.0
2006-03-09 11:52:00,1.56194,1.56231,1.56194,1.56231,298600000.0
2006-03-09 11:53:00,1.56223,1.56233,1.56215,1.56233,244800001.0
2006-03-09 11:54:00,1.56232,1.56232,1.56204,1.56204,178100000.0
2006-03-09 11:55:00,1.56215,1.56234,1.56198,1.56219,296200001.0
2006-03-09 11:56:00,1.5623,1.5624,1.56213,1.56232,296800001.0
2006-03-09 11:57:00,1.56233,1.56243,1.56222,1.56234,138400000.0
2006-03-09 11:58:00,1.56228,1.56237,1.56205,1.56226,343400000.0
2006-03-09 11:59:00,1.56218,1.56232,1.56215,1.56229,298200001.0
2006-03-09 12:00:00,1.56222,1.56231,1.56204,1.56219,265600000.0
2006-03-09 12:01:00,1.5622,1.56225,1.56203,1.56207,299499998.0
2006-03-09 12:02:00,1.56215,1.56233,1.56207,1.56233,362200005.0
2006-03-09 12:03:00,1.56222,1.56235,1.56206,1.56235,232599997.0
2006-03-09 12:04:00,1.56228,1.56242,1.56224,1.56238,402699997.0
2006-03-09 12:05:00,1.56232,1.56241,1.56222,1.56233,214700004.0
2006-03-09 12:06:00,1.56242,1.56251,1.56228,1.56243,290900004.0
2006-03-09 12:07:00,1.56237,1.56249,1.56223,1.56236,295099996.0
2006-03-09 12:08:00,1.56242,1.56253,1.56237,1.56247,387500007.0
2006-03-09 12:09:00,1.56241,1.56252,1.56241,1.56252,59200000.0
2006-03-09 12:10:00,1.56244,1.56253,1.56222,1.56241,142100000.0
2006-03-09 12:11:00,1.56233,1.56254,1.56226,1.56254,476199999.0
2006-03-09 12:12:00,1.56244,1.56254,1.56237,1.56248,308500002.0
2006-03-09 12:13:00,1.5625,1.56255,1.56231,1.56255,290200005.0
2006-03-09 12:14:00,1.56257,1.56262,1.56244,1.56244,242799999.0
2006-03-09 12:15:00,1.56252,1.56264,1.56241,1.56264,321000005.0
2006-03-09 12:16:00,1.56254,1.56262,1.56242,1.56249,167000002.0
2006-03-09 12:17:00,1.56264,1.56264,1.56241,1.56252,212500002.0
2006-03-09 12:18:00,1.56241,1.56255,1.56229,1.56239,277800004.0
2006-03-09 12:19:00,1.56244,1.56249,1.56228,1.56242,380100001.0
2006-03-09 12:20:00,1.56243,1.56252,1.56235,1.56243,238500003.0
2006-03-09 12:21:00,1.56241,1.56252,1.56228,1.56236,496000000.0
2006-03-09 12:22:00,1.56237,1.56259,1.56234,1.56255,307100004.0
2006-03-09 12:23:00,1.56247,1.56262,1.56231,1.56246,312100001.0
2006-03-09 12:24:00,1.56251,1.56257,1.56243,1.5625,280499995.0
2006-03-09 12:25:00,1.5626,1.56272,1.56247,1.56247,470600002.0
2006-03-09 12:26:00,1.5625,1.56263,1.56238,1.56242,154500000.0
2006-03-09 12:27:00,1.5625,1.5625,1.56231,1.56239,333999999.0
2006-03-09 12:28:00,1.56239,1.56257,1.56223,1.56243,299100001.0
2006-03-09 12:29:00,1.56238,1.56253,1.5623,1.5623,270499996.0
2006-03-09 12:30:00,1.56246,1.56246,1.56226,1.56233,451399997.0
2006-03-09 12:31:00,1.56255,1.5626,1.56237,1.56252,236100000.0
2006-03-09 12:32:00,1.56248,1.56258,1.56228,1.56238,370400004.0
2006-03-09 12:33:00,1.56238,1.5624,1.56221,1.5624,365400000.0
2006-03-09 12:34:00,1.56233,1.56251,1.56221,1.56221,531899998.0
2006-03-09 12:35:00,1.56223,1.56231,1.56217,1.56224,39900000.0
2006-03-09 12:36:00,1.5622,1.5622,1.56197,1.56217,289400004.0
2006-03-09 12:37:00,1.56219,1.56233,1.56209,1.56233,191100002.0
2006-03-09 12:38:00,1.56228,1.56231,1.56214,1.56214,329600002.0
2006-03-09 12:39:00,1.56212,1.56226,1.56205,1.56218,225700002.0
2006-03-09 12:40:00,1.56212,1.56232,1.56201,1.56227,443099993.0
2006-03-09 12:41:00,1.56227,1.56227,1.56201,1.56201,180300000.0
2006-03-09 12:42:00,1.56208,1.56225,1.56199,1.56217,483200004.0
2006-03-09 12:43:00,1.5623,1.5623,1.56205,1.56205,332899999.0
2006-03-09 12:44:00,1.56192,1.56237,1.56192,1.56235,184800001.0
2006-03-09 12:45:00,1.56223,1.56241,1.56218,1.56232,200399996.0
2006-03-09 12:46:00,1.56229,1.56247,1.56217,1.56247,353699999.0
2006-03-09 12:47:00,1.56247,1.56252,1.56227,1.56246,403399999.0
2006-03-09 12:48:00,1.56246,1.56256,1.56233,1.5625,429299998.0
2006-03-09 12:49:00,1.56244,1.56259,1.56241,1.56259,86900000.0
2006-03-09 12:50:00,1.56243,1.5626,1.56239,1.5624,291899998.0
2006-03-09 12:51:00,1.56273,1.56273,1.56257,1.56257,216499998.0
2006-03-09 12:52:00,1.56245,1.5627,1.56222,1.56248,283299999.0
2006-03-09 12:53:00,1.56263,1.56263,1.56234,1.56255,366499999.0
2006-03-09 12:54:00,1.56263,1.56273,1.56255,1.56259,269900004.0
2006-03-09 12:55:00,1.56263,1.5627,1.56256,1.56256,191800003.0
2006-03-09 12:56:00,1.56257,1.5627,1.56242,1.5627,385900002.0
2006-03-09 12:57:00,1.56264,1.5627,1.56249,1.56257,266699998.0
2006-03-09 12:58:00,1.56257,1.5627,1.56249,1.56253,401600002.0
2006-03-09 12:59:00,1.56241,1.56263,1.56241,1.56257,172200002.0
2006-03-09 13:00:00,1.56255,1.56262,1.56244,1.5625,325899994.0
2006-03-09 13:01:00,1.56262,1.56267,1.56243,1.56243,422200001.0
2006-03-09 13:02:00,1.56262,1.56271,1.56245,1.56258,187000000.0
2006-03-09 13:03:00,1.56251,1.56263,1.56246,1.56255,210400000.0
2006-03-09 13:04:00,1.56253,1.56266,1.56239,1.56253,120800000.0
2006-03-09 13:05:00,1.56253,1.56266,1.56249,1.56265,206199998.0
2006-03-09 13:06:00,1.56269,1.5628,1.56256,1.56264,305300002.0
2006-03-09 13:07:00,1.56276,1.56282,1.56252,1.56252,335400004.0
2006-03-09 13:08:00,1.56264,1.56279,1.56258,1.56258,228699999.0
2006-03-09 13:09:00,1.56263,1.56281,1.56255,1.56273,413300003.0
2006-03-09 13:10:00,1.56265,1.56277,1.56251,1.56261,264700000.0
2006-03-09 13:11:00,1.56269,1.5628,1.56262,1.56271,372100002.0
2006-03-09 13:12:00,1.56269,1.56275,1.56248,1.56259,277100003.0
2006-03-09 13:13:00,1.56259,1.56277,1.56255,1.56277,211800000.0
2006-03-09 13:14:00,1.5628,1.56287,1.56263,1.56287,252900003.0
2006-03-09 13:15:00,1.56285,1.56291,1.56272,1.56274,412899997.0
2006-03-09 13:16:00,1.56281,1.56286,1.56266,1.56268,305500001.0
2006-03-09 13:17:00,1.56289,1.56306,1.56289,1.56306,123799999.0
2006-03-09 13:18:00,1.56304,1.5631,1.56287,1.5629,390799997.0
2006-03-09 13:19:00,1.56296,1.56314,1.56293,1.56314,190999998.0
2006-03-09 13:20:00,1.56326,1.56347,1.56325,1.56341,181600001.0
2006-03-09 13:21:00,1.56335,1.56342,1.56323,1.56338,194000004.0
2006-03-09 13:22:00,1.56345,1.56345,1.56325,1.56334,309900000.0
2006-03-09 13:23:00,1.56336,1.56345,1.56315,1.56332,254399999.0
2006-03-09 13:24:00,1.56335,1.56345,1.56319,1.56336,283000001.0
2006-03-09 13:25:00,1.56347,1.56359,1.56331,1.56338,407100003.0
2006-03-09 13:26:00,1.56347,1.56355,1.56325,1.56325,229099999.0
2006-03-09 13:27:00,1.56332,1.56356,1.56332,1.5635,231900001.0
2006-03-09 13:28:00,1.56344,1.56357,1.5633,1.5635,203200004.0
2006-03-09 13:29:00,1.5635,1.56357,1.56338,1.56346,234699998.0
2006-03-09 13:30:00,1.56338,1.56355,1.56338,1.56355,192699998.0
2006-03-09 13:31:00,1.56352,1.5637,1.56347,1.56362,306900001.0
2006-03-09 13:32:00,1.56349,1.5637,1.56349,1.56365,280300002.0
2006-03-09 13:33:00,1.56357,1.56368,1.56351,1.56352,213900004.0
2006-03-09 13:34:00,1.56357,1.56365,1.5634,1.5636,358200000.0
2006-03-09 13:35:00,1.5636,1.56367,1.56344,1.56344,266899998.0
2006-03-09 13:36:00,1.56354,1.56372,1.56331,1.56366,396399997.0
2006-03-09 13:37:00,1.56354,1.56367,1.56347,1.56361,274799998.0
2006-03-09 13:38:00,1.56354,1.56364,1.56346,1.56357,231999999.0
2006-03-09 13:39:00,1.56358,1.56364,1.56346,1.56351,195200002.0
2006-03-09 13:40:00,1.56365,1.56365,1.56342,1.56346,337800001.0
2006-03-09 13:41:00,1.5635,1.56364,1.56328,1.56354,287399998.0
2006-03-09 13:42:00,1.56347,1.56358,1.56337,1.56347,435400002.0
2006-03-09 13:43:00,1.56352,1.56352,1.56325,1.56325,227699999.0
2006-03-09 13:44:00,1.56325,1.56338,1.56314,1.56334,314799999.0
2006-03-09 13:45:00,1.56331,1.56343,1.56319,1.56332,419600001.0
2006-03-09 13:46:00,1.56334,1.56341,1.56323,1.56335,274000005.0
2006-03-09 13:47:00,1.56332,1.56345,1.56312,1.56312,243600002.0
2006-03-09 13:48:00,1.56334,1.56355,1.56323,1.56348,369700000.0
2006-03-09 13:49:00,1.56341,1.56362,1.56341,1.56348,275500002.0
2006-03-09 13:50:00,1.56343,1.56356,1.56328,1.56337,340499998.0
2006-03-09 13:51:00,1.56331,1.56355,1.56322,1.56334,414199998.0
2006-03-09 13:52:00,1.56318,1.56343,1.56309,1.56322,254999999.0
2006-03-09 13:53:00,1.5634,1.56348,1.56326,1.56329,419699997.0
2006-03-09 13:54:00,1.56347,1.56353,1.56327,1.56345,435399994.0
2006-03-09 13:55:00,1.56358,1.56365,1.56348,1.56351,418599999.0
2006-03-09 13:56:00,1.5636,1.56373,1.56348,1.56373,268999998.0
2006-03-09 13:57:00,1.5636,1.5638,1.5636,1.56374,211900002.0
2006-03-09 13:58:00,1.56372,1.56377,1.56361,1.5637,312800001.0
2006-03-09 13:59:00,1.56366,1.56373,1.56352,1.56368,270799996.0
2006-03-09 14:00:00,1.56372,1.56384,1.56362,1.56364,215899998.0
2006-03-09 14:01:00,1.5637,1.56384,1.56362,1.56375,375999997.0
2006-03-09 14:02:00,1.56377,1.56384,1.56368,1.56384,309000003.0
2006-03-09 14:03:00,1.5634,1.56385,1.5634,1.5638,127400000.0
2006-03-09 14:04:00,1.56368,1.56379,1.5636,1.56377,135500000.0
2006-03-09 14:05:00,1.5637,1.56377,1.56359,1.56369,296300003.0
2006-03-09 14:06:00,1.56373,1.56373,1.56346,1.5636,300100001.0
2006-03-09 14:07:00,1.5636,1.56373,1.56356,1.56364,229499996.0
2006-03-09 14:08:00,1.56359,1.56375,1.56343,1.56356,338100002.0
2006-03-09 14:09:00,1.56358,1.56376,1.56354,1.56354,235000002.0
2006-03-09 14:10:00,1.56365,1.56367,1.56351,1.56351,296999998.0
2006-03-09 14:11:00,1.56366,1.56373,1.56353,1.56359,273600002.0
2006-03-09 14:12:00,1.56363,1.56372,1.56352,1.56358,308400000.0
2006-03-09 14:13:00,1.56375,1.56377,1.56353,1.56368,254600000.0
2006-03-09 14:14:00,1.56361,1.56371,1.56353,1.56355,398700004.0
2006-03-09 14:15:00,1.56356,1.56369,1.56347,1.56362,380799997.0
2006-03-09 14:16:00,1.56363,1.56363,1.56347,1.56355,182799999.0
2006-03-09 14:17:00,1.5636,1.56365,1.56342,1.56348,116699999.0
2006-03-09 14:18:00,1.56357,1.56359,1.56339,1.56341,345100004.0
2006-03-09 14:19:00,1.56358,1.56358,1.56338,1.56342,267799998.0
2006-03-09 14:20:00,1.56355,1.56359,1.56334,1.56353,456400002.0
2006-03-09 14:21:00,1.56345,1.5637,1.5634,1.56348,340099998.0
2006-03-09 14:22:00,1.56357,1.56366,1.56343,1.56344,454199997.0
2006-03-09 14:23:00,1.56355,1.56355,1.56334,1.56334,246300003.0
2006-03-09 14:24:00,1.56344,1.5637,1.56341,1.56357,250600002.0
2006-03-09 14:25:00,1.56371,1.56371,1.56365,1.56365,59300001.0
2006-03-09 14:26:00,1.56343,1.56363,1.56334,1.56352,263400003.0
2006-03-09 14:27:00,1.56356,1.56365,1.56334,1.56353,276700003.0
2006-03-09 14:28:00,1.56325,1.5635,1.56325,1.56348,360800003.0
2006-03-09 14:29:00,1.56335,1.56353,1.56326,1.56353,310200001.0
2006-03-09 14:30:00,1.56353,1.56353,1.56326,1.56326,323500002.0
2006-03-09 14:31:00,1.56343,1.56347,1.56318,1.56318,435300002.0
2006-03-09 14:32:00,1.56344,1.5636,1.56331,1.56347,453799997.0
2006-03-09 14:33:00,1.56332,1.56347,1.56332,1.56345,315900000.0
2006-03-09 14:34:00,1.56332,1.56347,1.56329,1.56334,163900003.0
2006-03-09 14:35:00,1.56333,1.56351,1.56319,1.5634,400700004.0
2006-03-09 14:36:00,1.56345,1.5635,1.56331,1.56343,171100000.0
2006-03-09 14:37:00,1.5635,1.5635,1.56335,1.56345,313500003.0
2006-03-09 14:38:00,1.56352,1.56353,1.56335,1.56343,261599994.0
2006-03-09 14:39:00,1.56352,1.56364,1.56343,1.56361,301400001.0
2006-03-09 14:40:00,1.56359,1.56366,1.56345,1.56353,141300002.0
2006-03-09 14:41:00,1.56349,1.56358,1.56338,1.56352,282499998.0
2006-03-09 14:42:00,1.56347,1.56353,1.56321,1.56353,321500001.0
2006-03-09 14:43:00,1.56348,1.56354,1.56326,1.56346,388400000.0
2006-03-09 14:44:00,1.56352,1.56357,1.56333,1.56333,182800002.0
2006-03-09 14:45:00,1.56347,1.56362,1.56343,1.56343,249500000.0
2006-03-09 14:46:00,1.56342,1.56355,1.56335,1.56343,395600002.0
2006-03-09 14:47:00,1.56348,1.56357,1.56339,1.5635,208499997.0
2006-03-09 14:48:00,1.56345,1.56355,1.56333,1.56347,71100000.0
2006-03-09 14:49:00,1.56353,1.56355,1.56335,1.56338,394699998.0
2006-03-09 14:50:00,1.56344,1.56361,1.56333,1.56356,340600001.0
2006-03-09 14:51:00,1.56337,1.5635,1.56319,1.5635,262100003.0
2006-03-09 14:52:00,1.56345,1.56352,1.56338,1.5635,229300000.0
2006-03-09 14:53:00,1.56348,1.56349,1.56327,1.56327,250099999.0
2006-03-09 14:54:00,1.5634,1.56348,1.56332,1.56343,270299999.0
2006-03-09 14:55:00,1.56329,1.56353,1.56329,1.56348,307799996.0
2006-03-09 14:56:00,1.56339,1.56362,1.56339,1.56345,326100003.0
2006-03-09 14:57:00,1.56352,1.56356,1.5634,1.5634,340900001.0
2006-03-09 14:58:00,1.56338,1.56355,1.56336,1.56345,172199999.0
2006-03-09 14:59:00,1.56352,1.56362,1.56338,1.56349,246600003.0
2006-03-09 15:00:00,1.56362,1.56365,1.56353,1.56361,354799995.0
2006-03-09 15:01:00,1.56351,1.56358,1.56335,1.56348,463500000.0
2006-03-09 15:02:00,1.56354,1.5636,1.56342,1.56346,258399998.0
2006-03-09 15:03:00,1.56345,1.56361,1.56342,1.56352,392099998.0
2006-03-09 15:04:00,1.56352,1.56358,1.56338,1.56345,465599999.0
2006-03-09 15:05:00,1.56351,1.56363,1.56327,1.56358,247999999.0
2006-03-09 15:06:00,1.56347,1.56348,1.56331,1.56333,166600000.0
2006-03-09 15:07:00,1.56335,1.56347,1.56322,1.5633,240899998.0
2006-03-09 15:08:00,1.56331,1.56331,1.56315,1.56315,41900001.0
2006-03-09 15:09:00,1.56338,1.5635,1.56332,1.56345,84900002.0
2006-03-09 15:10:00,1.5635,1.56355,1.56325,1.5634,293999998.0
2006-03-09 15:11:00,1.5635,1.56357,1.56338,1.56338,403499999.0
2006-03-09 15:12:00,1.56341,1.56348,1.56332,1.56342,198199996.0
2006-03-09 15:13:00,1.56343,1.56351,1.56337,1.56344,127000002.0
2006-03-09 15:14:00,1.56334,1.56351,1.56326,1.56342,312800003.0
2006-03-09 15:15:00,1.56346,1.5635,1.56327,1.56327,374699999.0
2006-03-09 15:16:00,1.56337,1.56352,1.56332,1.56332,244800001.0
2006-03-09 15:17:00,1.5634,1.56346,1.56323,1.56338,187499999.0
2006-03-09 15:18:00,1.56331,1.56345,1.56306,1.56319,141399999.0
2006-03-09 15:19:00,1.56342,1.56342,1.56321,1.56326,240299997.0
2006-03-09 15:20:00,1.56335,1.56342,1.5632,1.56327,367100002.0
2006-03-09 15:21:00,1.56324,1.56338,1.56309,1.56329,231100000.0
2006-03-09 15:22:00,1.56326,1.56335,1.56301,1.56314,449500007.0
2006-03-09 15:23:00,1.56318,1.56331,1.56301,1.56301,273200004.0
2006-03-09 15:24:00,1.56335,1.56346,1.56321,1.56329,429399997.0
2006-03-09 15:25:00,1.56344,1.56353,1.56331,1.56352,332700005.0
2006-03-09 15:26:00,1.56361,1.56364,1.56352,1.56353,29800000.0
2006-03-09 15:27:00,1.56373,1.56373,1.56358,1.56358,67400000.0
2006-03-09 15:28:00,1.56352,1.56353,1.56337,1.56342,282700000.0
2006-03-09 15:29:00,1.5635,1.5636,1.56325,1.5635,319700001.0
2006-03-09 15:30:00,1.56341,1.56368,1.56332,1.56348,253199998.0
2006-03-09 15:31:00,1.56344,1.5636,1.56322,1.56345,461599994.0
2006-03-09 15:32:00,1.56337,1.56349,1.56324,1.5634,369199996.0
2006-03-09 15:33:00,1.56342,1.56343,1.56318,1.56335,377899997.0
2006-03-09 15:34:00,1.56336,1.56342,1.5631,1.5631,100300000.0
2006-03-09 15:35:00,1.56331,1.56344,1.56318,1.56342,239500002.0
2006-03-09 15:36:00,1.56336,1.56352,1.56323,1.56338,220899999.0
2006-03-09 15:37:00,1.56342,1.56359,1.56333,1.56351,367499998.0
2006-03-09 15:38:00,1.56342,1.56342,1.56316,1.56316,158100003.0
2006-03-09 15:39:00,1.56324,1.56339,1.56314,1.56314,366300001.0
2006-03-09 15:40:00,1.56329,1.56341,1.56317,1.56327,429999994.0
2006-03-09 15:41:00,1.56314,1.56331,1.56314,1.56316,237500003.0
2006-03-09 15:42:00,1.56315,1.56336,1.563,1.56328,368900003.0
2006-03-09 15:43:00,1.5632,1.56332,1.56312,1.56318,162500001.0
2006-03-09 15:44:00,1.56313,1.56332,1.56312,1.56332,246800003.0
2006-03-09 15:45:00,1.5633,1.5634,1.56312,1.56312,238199999.0
2006-03-09 15:46:00,1.56323,1.56332,1.56306,1.5632,386000004.0
2006-03-09 15:47:00,1.5633,1.56338,1.56316,1.56326,296300003.0
2006-03-09 15:48:00,1.56328,1.56345,1.56322,1.5634,380100005.0
2006-03-09 15:49:00,1.56331,1.56332,1.56313,1.56325,274899998.0
2006-03-09 15:50:00,1.56326,1.56345,1.56323,1.56345,415300000.0
2006-03-09 15:51:00,1.56342,1.56351,1.56322,1.56322,209300000.0
2006-03-09 15:52:00,1.56337,1.56352,1.56327,1.56351,341400003.0
2006-03-09 15:53:00,1.56345,1.56355,1.56326,1.5634,243700002.0
2006-03-09 15:54:00,1.56347,1.56349,1.56333,1.56343,219600003.0
2006-03-09 15:55:00,1.56328,1.56348,1.56328,1.56331,324000003.0
2006-03-09 15:56:00,1.5634,1.56346,1.56324,1.56337,432600001.0
2006-03-09 15:57:00,1.56326,1.56347,1.56326,1.56341,196599999.0
2006-03-09 15:58:00,1.5634,1.56358,1.56337,1.56347,295800000.0
2006-03-09 15:59:00,1.56338,1.56346,1.56327,1.56334,145399997.0
2006-03-09 16:00:00,1.56333,1.56345,1.56327,1.56345,156999997.0
2006-03-09 16:01:00,1.56332,1.5634,1.56317,1.56323,238700001.0
2006-03-09 16:02:00,1.5633,1.56332,1.56308,1.56322,269899997.0
2006-03-09 16:03:00,1.56313,1.56336,1.56308,1.56336,326999999.0
2006-03-09 16:04:00,1.5632,1.56335,1.56316,1.56316,315799998.0
2006-03-09 16:05:00,1.56321,1.5633,1.56306,1.56324,303499999.0
2006-03-09 16:06:00,1.56322,1.56333,1.56307,1.56325,337500001.0
2006-03-09 16:07:00,1.56326,1.56334,1.56311,1.56321,282900002.0
2006-03-09 16:08:00,1.56322,1.56338,1.56322,1.56338,152900001.0
2006-03-09 16:09:00,1.56334,1.56341,1.5632,1.56335,320100001.0
2006-03-09 16:10:00,1.56335,1.56335,1.56308,1.56326,202899999.0
2006-03-09 16:11:00,1.56332,1.5634,1.56312,1.56327,323500006.0
2006-03-09 16:12:00,1.56325,1.56329,1.56311,1.56315,409999999.0
2006-03-09 16:13:00,1.56318,1.56338,1.56298,1.56313,351799997.0
2006-03-09 16:14:00,1.56306,1.56333,1.56291,1.56332,366100000.0
2006-03-09 16:15:00,1.56288,1.5633,1.56288,1.56327,355800001.0
2006-03-09 16:16:00,1.56325,1.56338,1.56317,1.56317,281200000.0
2006-03-09 16:17:00,1.56308,1.56323,1.56302,1.56323,217800002.0
2006-03-09 16:18:00,1.56326,1.56326,1.5631,1.5632,139499998.0
2006-03-09 16:19:00,1.56311,1.56331,1.5631,1.56325,303499998.0
2006-03-09 16:20:00,1.56327,1.56336,1.56317,1.56335,350400002.0
2006-03-09 16:21:00,1.56332,1.5634,1.56317,1.56337,350899999.0
2006-03-09 16:22:00,1.56328,1.5633,1.56316,1.5632,114300000.0
2006-03-09 16:23:00,1.56323,1.56344,1.56317,1.5634,380700002.0
2006-03-09 16:24:00,1.56332,1.56344,1.56318,1.5632,452600002.0
2006-03-09 16:25:00,1.56322,1.56337,1.56322,1.5633,214899996.0
2006-03-09 16:26:00,1.56314,1.56328,1.56295,1.56327,263599999.0
2006-03-09 16:27:00,1.5632,1.56336,1.56306,1.56324,298500000.0
2006-03-09 16:28:00,1.56348,1.56348,1.5633,1.56333,223799999.0
2006-03-09 16:29:00,1.56344,1.56344,1.56325,1.56335,276100001.0
2006-03-09 16:30:00,1.56319,1.56337,1.56301,1.56329,175900003.0
2006-03-09 16:31:00,1.56335,1.56336,1.56301,1.56324,360600002.0
2006-03-09 16:32:00,1.56325,1.56342,1.56321,1.56335,326800000.0
2006-03-09 16:33:00,1.56332,1.56339,1.56312,1.56324,321099998.0
2006-03-09 16:34:00,1.56317,1.56335,1.56317,1.56335,85500000.0
2006-03-09 16:35:00,1.5632,1.5633,1.5632,1.5633,87000004.0
2006-03-09 16:36:00,1.56317,1.56335,1.56317,1.56335,163100002.0
2006-03-09 16:37:00,1.56328,1.56347,1.56328,1.56329,286000001.0
2006-03-09 16:38:00,1.56338,1.5634,1.56313,1.56332,425700000.0
2006-03-09 16:39:00,1.56322,1.5634,1.56322,1.56331,208099998.0
2006-03-09 16:40:00,1.56332,1.56342,1.56326,1.56338,283200001.0
2006-03-09 16:41:00,1.56331,1.56333,1.56312,1.56312,243299999.0
2006-03-09 16:42:00,1.56308,1.56337,1.56308,1.56337,540299996.0
2006-03-09 16:43:00,1.56324,1.56344,1.56295,1.56327,374499994.0
2006-03-09 16:44:00,1.56338,1.56343,1.56315,1.56334,388900004.0
2006-03-09 16:45:00,1.56327,1.56345,1.56324,1.5634,315299997.0
2006-03-09 16:46:00,1.56344,1.56344,1.56323,1.5634,352999996.0
2006-03-09 16:47:00,1.56321,1.56341,1.56318,1.56341,381599995.0
2006-03-09 16:48:00,1.5633,1.5634,1.56318,1.56328,236500003.0
2006-03-09 16:49:00,1.56333,1.56343,1.56324,1.56325,426800003.0
2006-03-09 16:50:00,1.56311,1.56334,1.56311,1.56322,196500000.0
2006-03-09 16:51:00,1.56323,1.5633,1.56301,1.56301,493599995.0
2006-03-09 16:52:00,1.5633,1.56334,1.5632,1.56327,287900002.0
2006-03-09 16:53:00,1.56334,1.56353,1.56333,1.56348,181000002.0
2006-03-09 16:54:00,1.56334,1.56373,1.56334,1.56365,460699999.0
2006-03-09 16:55:00,1.56372,1.56387,1.56366,1.56385,600200008.0
2006-03-09 16:56:00,1.56369,1.56382,1.56365,1.56367,384600009.0
2006-03-09 16:57:00,1.56364,1.56372,1.56354,1.56366,258799997.0
2006-03-09 16:58:00,1.56349,1.56367,1.56332,1.56339,296600003.0
2006-03-09 16:59:00,1.56353,1.56365,1.56336,1.56357,117800002.0
2006-03-09 17:00:00,1.56362,1.56372,1.56343,1.5636,533100002.0
2006-03-09 17:01:00,1.56369,1.56375,1.56351,1.56367,313100002.0
2006-03-09 17:02:00,1.56366,1.56372,1.56351,1.56351,313399998.0
2006-03-09 17:03:00,1.56351,1.56361,1.56331,1.56351,401800001.0
2006-03-09 17:04:00,1.56365,1.56374,1.56339,1.56339,196300000.0
2006-03-09 17:05:00,1.5637,1.56375,1.56353,1.5636,297499995.0
2006-03-09 17:06:00,1.56358,1.56383,1.56358,1.5638,249900003.0
2006-03-09 17:07:00,1.56378,1.56378,1.56357,1.56361,401199994.0
2006-03-09 17:08:00,1.56373,1.56375,1.56351,1.56368,366599991.0
2006-03-09 17:09:00,1.56365,1.5638,1.56358,1.56373,167600001.0
2006-03-09 17:10:00,1.56391,1.56432,1.56391,1.56425,224900000.0
2006-03-09 17:11:00,1.5643,1.5644,1.56408,1.56408,377999997.0
2006-03-09 17:12:00,1.56428,1.56443,1.56421,1.56433,315800004.0
2006-03-09 17:13:00,1.56444,1.56474,1.5644,1.56473,292100003.0
2006-03-09 17:14:00,1.56477,1.56477,1.56453,1.56458,112300000.0
2006-03-09 17:15:00,1.56439,1.56453,1.56422,1.5645,218700002.0
2006-03-09 17:16:00,1.56426,1.56459,1.56426,1.56451,390499998.0
2006-03-09 17:17:00,1.56436,1.56455,1.56435,1.56448,324100000.0
2006-03-09 17:18:00,1.56437,1.56437,1.56415,1.56415,138600000.0
2006-03-09 17:19:00,1.56425,1.56439,1.56416,1.56429,450299994.0
2006-03-09 17:20:00,1.56425,1.56433,1.56414,1.56428,357700004.0
2006-03-09 17:21:00,1.56433,1.56436,1.56423,1.56432,233200003.0
2006-03-09 17:22:00,1.56432,1.56438,1.56414,1.56425,174300002.0
2006-03-09 17:23:00,1.56439,1.5647,1.56436,1.56443,441900003.0
2006-03-09 17:24:00,1.56459,1.56459,1.56422,1.56422,388599994.0
2006-03-09 17:25:00,1.56438,1.56454,1.56432,1.56454,181400002.0
2006-03-09 17:26:00,1.56445,1.56459,1.56428,1.56447,402999998.0
2006-03-09 17:27:00,1.56431,1.56452,1.56431,1.56452,243699997.0
2006-03-09 17:28:00,1.56446,1.56455,1.56434,1.56445,62300000.0
2006-03-09 17:29:00,1.56442,1.56458,1.56438,1.56451,257300002.0
2006-03-09 17:30:00,1.56445,1.56455,1.5643,1.56447,126500002.0
2006-03-09 17:31:00,1.56449,1.56454,1.56428,1.56439,512700000.0
2006-03-09 17:32:00,1.56449,1.56471,1.56436,1.56457,504600003.0
2006-03-09 17:33:00,1.56458,1.56465,1.56443,1.56455,225099999.0
2006-03-09 17:34:00,1.56449,1.56449,1.56431,1.56433,254800002.0
2006-03-09 17:35:00,1.56451,1.56451,1.56433,1.56433,286900003.0
2006-03-09 17:36:00,1.56433,1.56454,1.56418,1.56429,175000000.0
2006-03-09 17:37:00,1.56443,1.56452,1.5643,1.56437,187799998.0
2006-03-09 17:38:00,1.56431,1.56447,1.56426,1.5644,227800002.0
2006-03-09 17:39:00,1.5644,1.5644,1.5642,1.56424,285100000.0
2006-03-09 17:40:00,1.564,1.56437,1.564,1.56437,204400002.0
2006-03-09 17:41:00,1.56433,1.56446,1.56426,1.56438,254400000.0
2006-03-09 17:42:00,1.56429,1.56461,1.56429,1.56451,232799997.0
2006-03-09 17:43:00,1.56447,1.56467,1.56427,1.56453,157800000.0
2006-03-09 17:44:00,1.56464,1.56479,1.56443,1.56469,246899999.0
2006-03-09 17:45:00,1.56467,1.56475,1.56457,1.56463,356100001.0
2006-03-09 17:46:00,1.56476,1.56476,1.56453,1.56455,258399997.0
2006-03-09 17:47:00,1.56469,1.56497,1.56466,1.56485,303100002.0
2006-03-09 17:48:00,1.56477,1.56497,1.56472,1.56481,357400003.0
2006-03-09 17:49:00,1.56475,1.56492,1.56467,1.56485,542499997.0
2006-03-09 17:50:00,1.56487,1.56495,1.56472,1.56482,336100003.0
2006-03-09 17:51:00,1.56477,1.56506,1.56475,1.56506,143099998.0
2006-03-09 17:52:00,1.56514,1.56545,1.56512,1.56536,238499998.0
2006-03-09 17:53:00,1.56513,1.56537,1.56508,1.56522,341999997.0
2006-03-09 17:54:00,1.56522,1.56523,1.56497,1.56501,325600001.0
2006-03-09 17:55:00,1.56519,1.56524,1.56504,1.56508,413400001.0
2006-03-09 17:56:00,1.56529,1.56531,1.56504,1.56504,221400001.0
2006-03-09 17:57:00,1.5651,1.56529,1.56508,1.56525,252500000.0
2006-03-09 17:58:00,1.56497,1.56525,1.56497,1.56515,374600008.0
2006-03-09 17:59:00,1.56504,1.56524,1.5649,1.56496,247299998.0
2006-03-09 18:00:00,1.56485,1.56513,1.56485,1.56506,291699996.0
2006-03-09 18:01:00,1.5658,1.5659,1.5658,1.5659,1684100007.0
2006-03-09 18:02:00,1.5658,1.5658,1.5658,1.5658,1684100007.0
2006-03-09 18:03:00,1.5657,1.5659,1.5657,1.5657,1684100007.0
2006-03-09 18:05:00,1.5658,1.5658,1.5657,1.5657,1684100007.0
2006-03-09 18:06:00,1.5656,1.5657,1.5656,1.5656,1684100007.0
2006-03-09 18:07:00,1.5657,1.5658,1.5657,1.5657,1684100007.0
2006-03-09 18:08:00,1.5656,1.5656,1.5655,1.5655,1684100007.0
2006-03-09 18:09:00,1.56468,1.56498,1.56468,1.56488,1684100007.0
2006-03-09 18:10:00,1.56502,1.56514,1.5649,1.56491,2067599994.0
2006-03-09 18:11:00,1.56499,1.5652,1.5649,1.56517,1760600001.0
2006-03-09 18:12:00,1.56517,1.56523,1.56506,1.56518,1986600005.0
2006-03-09 18:13:00,1.56517,1.56525,1.56499,1.56515,1411299998.0
2006-03-09 18:14:00,1.5656,1.5657,1.5655,1.5657,1092000005.0
2006-03-09 18:15:00,1.56515,1.56517,1.56499,1.56509,1092000005.0
2006-03-09 18:16:00,1.5657,1.5657,1.5656,1.5656,1979100005.0
2006-03-09 18:17:00,1.56506,1.56518,1.56488,1.56515,1979100005.0
2006-03-09 18:18:00,1.56498,1.56522,1.56491,1.56522,764200005.0
2006-03-09 18:19:00,1.56537,1.5654,1.56508,1.56521,2067700015.0
2006-03-09 18:20:00,1.5654,1.5654,1.5654,1.5654,920700001.0
2006-03-09 18:21:00,1.56518,1.56531,1.5651,1.56522,920700001.0
2006-03-09 18:22:00,1.56524,1.56538,1.56515,1.56526,683500004.0
2006-03-09 18:24:00,1.5655,1.5657,1.5654,1.5656,1126300002.0
2006-03-09 18:25:00,1.5655,1.5656,1.5655,1.5656,1126300002.0
2006-03-09 18:26:00,1.5657,1.5657,1.5655,1.5655,1126300002.0
2006-03-09 18:27:00,1.56575,1.56581,1.56559,1.56559,1126300002.0
2006-03-09 18:28:00,1.56572,1.56587,1.5656,1.56565,2019100000.0
2006-03-09 18:29:00,1.56561,1.56574,1.56553,1.56563,1804399997.0
2006-03-09 18:30:00,1.56556,1.56564,1.56542,1.56546,1118100000.0
2006-03-09 18:31:00,1.56556,1.56563,1.56546,1.56555,926900004.0
2006-03-09 18:32:00,1.56554,1.56565,1.56537,1.56551,1413300000.0
2006-03-09 18:34:00,1.5656,1.5656,1.5655,1.5656,2074400001.0
2006-03-09 18:35:00,1.56561,1.56599,1.56561,1.5658,2074400001.0
2006-03-09 18:36:00,1.56585,1.56596,1.56561,1.56578,1384599994.0
2006-03-09 18:37:00,1.5657,1.5657,1.5656,1.5657,1647200008.0
2006-03-09 18:38:00,1.56592,1.56607,1.5656,1.56571,1647200008.0
2006-03-09 18:39:00,1.56572,1.56601,1.56564,1.56592,2103300008.0
2006-03-09 18:40:00,1.5656,1.5658,1.5655,1.5655,1308400007.0
2006-03-09 18:41:00,1.56582,1.56608,1.56581,1.56596,1308400007.0
2006-03-09 18:42:00,1.56595,1.56603,1.56581,1.56597,1294800003.0
2006-03-09 18:43:00,1.56601,1.56601,1.56576,1.56581,337799997.0
2006-03-09 18:44:00,1.56592,1.56606,1.56566,1.56566,928200008.0
2006-03-09 18:45:00,1.56568,1.56568,1.56536,1.56547,546900004.0
2006-03-09 18:46:00,1.56557,1.56558,1.56528,1.56528,309299999.0
2006-03-09 18:47:00,1.56545,1.56555,1.5653,1.56541,242000000.0
2006-03-09 18:48:00,1.56555,1.56555,1.5653,1.5654,1187300002.0
2006-03-09 18:49:00,1.5655,1.56555,1.56535,1.56553,343800002.0
2006-03-09 18:50:00,1.56536,1.56548,1.56525,1.56538,800499999.0
2006-03-09 18:51:00,1.56533,1.56554,1.5653,1.56545,1340100008.0
2006-03-09 18:52:00,1.56544,1.56552,1.56529,1.56542,1309000005.0
2006-03-09 18:53:00,1.56536,1.56561,1.5652,1.56561,1306000005.0
2006-03-09 18:54:00,1.5656,1.56568,1.56553,1.56557,890800010.0
2006-03-09 18:55:00,1.56574,1.56583,1.56563,1.56563,1775900001.0
2006-03-09 18:56:00,1.56575,1.56585,1.56566,1.5658,949299998.0
2006-03-09 18:57:00,1.56577,1.56587,1.56568,1.56581,708100005.0
2006-03-09 18:58:00,1.56572,1.56579,1.56547,1.56572,1088399996.0
2006-03-09 18:59:00,1.56565,1.56589,1.56564,1.56567,1605800008.0
2006-03-09 19:00:00,1.5658,1.56595,1.5657,1.56592,437499998.0
2006-03-09 19:01:00,1.56598,1.56598,1.56572,1.56582,328499998.0
2006-03-09 19:02:00,1.56564,1.56586,1.56559,1.56577,916500008.0
2006-03-09 19:03:00,1.56565,1.56585,1.56562,1.56572,511099996.0
2006-03-09 19:04:00,1.56571,1.56573,1.5656,1.5656,230700001.0
2006-03-09 19:05:00,1.56574,1.56577,1.56552,1.56556,699400008.0
2006-03-09 19:06:00,1.56554,1.56569,1.56545,1.56555,2015500001.0
2006-03-09 19:07:00,1.56561,1.56579,1.56549,1.56549,848199998.0
2006-03-09 19:08:00,1.56563,1.5657,1.56541,1.56541,1537300002.0
2006-03-09 19:09:00,1.56545,1.56553,1.56527,1.56531,1292000004.0
2006-03-09 19:10:00,1.5653,1.56566,1.5653,1.56559,923199999.0
2006-03-09 19:11:00,1.56564,1.56571,1.56548,1.56563,1415399994.0
2006-03-09 19:12:00,1.56548,1.56568,1.56545,1.56568,752600011.0
2006-03-09 19:13:00,1.56559,1.56575,1.56551,1.56573,567200002.0
2006-03-09 19:14:00,1.56568,1.56572,1.56554,1.56565,303100003.0
2006-03-09 19:15:00,1.56566,1.56574,1.5656,1.5657,1601000000.0
2006-03-09 19:16:00,1.5656,1.56568,1.56546,1.56558,595699998.0
2006-03-09 19:17:00,1.56551,1.56561,1.56526,1.5654,1103300013.0
2006-03-09 19:18:00,1.5654,1.5655,1.56527,1.56546,769999995.0
2006-03-09 19:19:00,1.56537,1.56557,1.56534,1.56553,1109400009.0
2006-03-09 19:20:00,1.56554,1.56554,1.56517,1.5653,1111299997.0
2006-03-09 19:21:00,1.56526,1.56547,1.56526,1.56541,923699999.0
2006-03-09 19:22:00,1.56537,1.56549,1.56525,1.5653,243100004.0
2006-03-09 19:23:00,1.56537,1.56545,1.56522,1.56522,603500000.0
2006-03-09 19:24:00,1.56541,1.56564,1.56531,1.56555,671999997.0
2006-03-09 19:25:00,1.5655,1.56563,1.56539,1.5655,954600002.0
2006-03-09 19:26:00,1.56557,1.56569,1.56546,1.56552,1128800004.0
2006-03-09 19:27:00,1.56547,1.56571,1.56544,1.56558,1094999997.0
2006-03-09 19:28:00,1.56558,1.56567,1.56548,1.56548,412399999.0
2006-03-09 19:29:00,1.56544,1.56565,1.56536,1.56553,825699999.0
2006-03-09 19:31:00,1.5656,1.56561,1.56531,1.56541,1335699999.0
2006-03-09 19:32:00,1.56553,1.56557,1.5654,1.5654,792699997.0
2006-03-09 19:33:00,1.56553,1.5656,1.56538,1.56538,898500007.0
2006-03-09 19:34:00,1.56544,1.56561,1.56532,1.56554,1836500019.0
2006-03-09 19:35:00,1.56555,1.56569,1.56528,1.56557,941599999.0
2006-03-09 19:36:00,1.56572,1.56577,1.5654,1.56556,720799994.0
2006-03-09 19:37:00,1.56577,1.56578,1.5656,1.56566,242199998.0
2006-03-09 19:38:00,1.56569,1.56574,1.56553,1.56556,797800002.0
2006-03-09 19:39:00,1.56545,1.56571,1.56536,1.56565,1026500003.0
2006-03-09 19:40:00,1.5656,1.56577,1.56543,1.56552,533500005.0
2006-03-09 19:41:00,1.56548,1.56571,1.56548,1.56571,461100000.0
2006-03-09 19:42:00,1.56559,1.56576,1.56548,1.56576,538899998.0
2006-03-09 19:43:00,1.56567,1.56573,1.56539,1.56549,405199996.0
2006-03-09 19:44:00,1.56555,1.56558,1.56534,1.56534,1040300007.0
2006-03-09 19:45:00,1.56529,1.56547,1.56525,1.56547,188199999.0
2006-03-09 19:46:00,1.56545,1.56545,1.56525,1.5654,662900001.0
2006-03-09 19:47:00,1.5653,1.56549,1.56526,1.56537,378700005.0
2006-03-09 19:48:00,1.56547,1.56552,1.5654,1.56545,541700003.0
2006-03-09 19:49:00,1.56549,1.56549,1.56528,1.56546,1059600006.0
2006-03-09 19:50:00,1.56519,1.56533,1.56515,1.56516,202099998.0
2006-03-09 19:51:00,1.56505,1.56508,1.56496,1.56503,360999995.0
2006-03-09 19:52:00,1.56512,1.56521,1.56498,1.56511,445200002.0
2006-03-09 19:53:00,1.56511,1.5652,1.56499,1.5651,643699995.0
2006-03-09 19:54:00,1.56504,1.5652,1.56504,1.56514,399199998.0
2006-03-09 19:55:00,1.56506,1.56513,1.56493,1.56508,747600003.0
2006-03-09 19:56:00,1.56517,1.56526,1.56494,1.56512,1614300001.0
2006-03-09 19:57:00,1.56511,1.56523,1.56499,1.56512,1490999993.0
2006-03-09 19:58:00,1.56513,1.56528,1.565,1.56507,1640499999.0
2006-03-09 19:59:00,1.56523,1.5653,1.56508,1.56511,984400005.0
2006-03-09 20:00:00,1.56524,1.56527,1.56507,1.56507,696900001.0
2006-03-09 20:01:00,1.56515,1.56537,1.56515,1.5653,715800007.0
2006-03-09 20:02:00,1.56536,1.56539,1.56515,1.56521,365900004.0
2006-03-09 20:03:00,1.5651,1.56524,1.56507,1.56524,250399999.0
2006-03-09 20:04:00,1.56512,1.56525,1.56508,1.56525,348399999.0
2006-03-09 20:05:00,1.56521,1.56525,1.56507,1.56515,457600006.0
2006-03-09 20:06:00,1.56524,1.56532,1.56522,1.56526,339500000.0
2006-03-09 20:07:00,1.5652,1.56525,1.56493,1.56493,201000001.0
2006-03-09 20:08:00,1.56505,1.56506,1.56484,1.5649,1435800001.0
2006-03-09 20:09:00,1.56499,1.56501,1.56484,1.56484,227200002.0
2006-03-09 20:10:00,1.56477,1.56488,1.56472,1.56484,355500005.0
2006-03-09 20:11:00,1.56485,1.56489,1.56465,1.56473,794000003.0
2006-03-09 20:12:00,1.56454,1.56476,1.56454,1.5647,363299999.0
2006-03-09 20:13:00,1.56459,1.56483,1.56459,1.56477,1932300002.0
2006-03-09 20:14:00,1.56481,1.56487,1.56465,1.56466,468400001.0
2006-03-09 20:15:00,1.56462,1.56489,1.56462,1.56479,1047700005.0
2006-03-09 20:16:00,1.56469,1.56477,1.56453,1.56468,1886900011.0
2006-03-09 20:17:00,1.56472,1.56491,1.56466,1.56491,330200000.0
2006-03-09 20:18:00,1.56479,1.56488,1.56462,1.56472,487499998.0
2006-03-09 20:20:00,1.5651,1.5651,1.5651,1.5651,616199997.0
2006-03-09 20:21:00,1.5648,1.565,1.5648,1.565,616199997.0
2006-03-09 20:22:00,1.56497,1.56531,1.5649,1.56524,573099994.0
2006-03-09 20:23:00,1.56511,1.56538,1.56511,1.56528,1292500006.0
2006-03-09 20:24:00,1.56534,1.56555,1.56519,1.56542,589100004.0
2006-03-09 20:25:00,1.56558,1.56558,1.56536,1.56538,905599996.0
2006-03-09 20:26:00,1.56529,1.56538,1.56511,1.56517,327200003.0
2006-03-09 20:27:00,1.56513,1.56522,1.56501,1.5652,510200003.0
2006-03-09 20:28:00,1.565,1.5652,1.565,1.565,1742600001.0
2006-03-09 20:29:00,1.56526,1.56534,1.565,1.565,1742600001.0
2006-03-09 20:30:00,1.5649,1.5649,1.5647,1.5647,475000001.0
2006-03-09 20:31:00,1.5648,1.5649,1.5648,1.5648,475000001.0
2006-03-09 20:32:00,1.5649,1.5649,1.5648,1.5648,475000001.0
2006-03-09 20:33:00,1.56508,1.56525,1.56496,1.56513,475000001.0
2006-03-09 20:34:00,1.56512,1.56522,1.56496,1.56504,380699999.0
2006-03-09 20:35:00,1.56524,1.56531,1.56508,1.56515,480400001.0
2006-03-09 20:36:00,1.56515,1.56525,1.56488,1.56517,540700005.0
2006-03-09 20:37:00,1.56518,1.56533,1.56501,1.56516,896799998.0
2006-03-09 20:38:00,1.56515,1.56524,1.56498,1.56504,1879600009.0
2006-03-09 20:39:00,1.56522,1.56531,1.56504,1.56509,1336900006.0
2006-03-09 20:40:00,1.56542,1.56557,1.5653,1.56533,1510900002.0
2006-03-09 20:41:00,1.56537,1.56552,1.56515,1.56534,427399997.0
2006-03-09 20:42:00,1.56539,1.56547,1.56515,1.56515,246200000.0
2006-03-09 20:43:00,1.56527,1.56545,1.56515,1.5653,875000004.0
2006-03-09 20:44:00,1.56516,1.5654,1.56514,1.56529,1215900007.0
2006-03-09 20:45:00,1.56528,1.56529,1.56508,1.5651,917500008.0
2006-03-09 20:46:00,1.56531,1.56537,1.56509,1.56535,372099999.0
2006-03-09 20:47:00,1.56518,1.56528,1.56502,1.56528,583000000.0
2006-03-09 20:48:00,1.56516,1.5654,1.56516,1.56527,1331299996.0
2006-03-09 20:49:00,1.5652,1.56534,1.56501,1.56528,694699997.0
2006-03-09 20:50:00,1.56537,1.56545,1.56524,1.56537,1936600002.0
2006-03-09 20:51:00,1.56544,1.56549,1.5652,1.56527,428700005.0
2006-03-09 20:52:00,1.56534,1.56534,1.56497,1.56519,1588100005.0
2006-03-09 20:53:00,1.5652,1.56548,1.5652,1.56543,1624700023.0
2006-03-09 20:54:00,1.5653,1.5655,1.5653,1.56542,691200003.0
2006-03-09 20:55:00,1.56531,1.56544,1.5653,1.5654,596400001.0
2006-03-09 20:57:00,1.5646,1.5647,1.5646,1.5647,1252800008.0
2006-03-09 20:59:00,1.5646,1.5647,1.5645,1.5645,1252800008.0
2006-03-09 21:00:00,1.5646,1.5646,1.5645,1.5645,1252800008.0
2006-03-09 21:01:00,1.5646,1.5646,1.5645,1.5646,1252800008.0
2006-03-09 21:02:00,1.56552,1.56552,1.56525,1.56534,1252800008.0
2006-03-09 21:03:00,1.56537,1.56556,1.56532,1.5655,1376500004.0
2006-03-09 21:04:00,1.56548,1.56548,1.56525,1.56525,183400000.0
2006-03-09 21:05:00,1.56543,1.56543,1.56515,1.56524,940100005.0
2006-03-09 21:06:00,1.56516,1.56545,1.56512,1.5653,597100003.0
2006-03-09 21:07:00,1.56521,1.56537,1.56519,1.56537,374600001.0
2006-03-09 21:08:00,1.56537,1.56544,1.5652,1.56536,329899999.0
2006-03-09 21:09:00,1.56531,1.56545,1.56525,1.56538,647100002.0
2006-03-09 21:10:00,1.56539,1.56546,1.56531,1.56545,897300003.0
2006-03-09 21:11:00,1.56537,1.56544,1.56526,1.56531,603599998.0
2006-03-09 21:12:00,1.56533,1.5654,1.56522,1.56535,328000002.0
2006-03-09 21:13:00,1.56527,1.5653,1.56508,1.56525,1103200000.0
2006-03-09 21:14:00,1.56513,1.56527,1.56507,1.56525,662700003.0
2006-03-09 21:15:00,1.5652,1.56531,1.56504,1.56518,668400001.0
2006-03-09 21:16:00,1.565,1.56534,1.565,1.56525,575299995.0
2006-03-09 21:17:00,1.56524,1.56528,1.56507,1.56507,1910000005.0
2006-03-09 21:18:00,1.56526,1.56531,1.56499,1.56499,604400001.0
2006-03-09 21:19:00,1.56522,1.56525,1.56502,1.56503,705600005.0
2006-03-09 21:20:00,1.56517,1.56527,1.56494,1.56494,2120699989.0
2006-03-09 21:22:00,1.56511,1.56528,1.56499,1.56521,1848500004.0
2006-03-09 21:23:00,1.56526,1.56546,1.56512,1.56527,1253300012.0
2006-03-09 21:24:00,1.56517,1.56528,1.56507,1.56522,820899997.0
2006-03-09 21:25:00,1.5652,1.56525,1.5648,1.56498,1571699995.0
2006-03-09 21:26:00,1.56515,1.56518,1.56502,1.56507,553700007.0
2006-03-09 21:27:00,1.56523,1.56523,1.56507,1.56512,700400000.0
2006-03-09 21:28:00,1.5651,1.5652,1.5649,1.5649,851700004.0
2006-03-09 21:29:00,1.56499,1.56504,1.56473,1.56477,382200002.0
2006-03-09 21:30:00,1.56482,1.56485,1.56459,1.56459,373600000.0
2006-03-09 21:31:00,1.56459,1.56483,1.56457,1.56459,749200006.0
2006-03-09 21:32:00,1.56481,1.56491,1.56466,1.56466,1829300000.0
2006-03-09 21:33:00,1.56485,1.56485,1.56462,1.56465,248600000.0
2006-03-09 21:34:00,1.5647,1.56485,1.56468,1.5648,1374300006.0
2006-03-09 21:35:00,1.56478,1.56484,1.56464,1.56464,874600002.0
2006-03-09 21:36:00,1.56467,1.56477,1.56465,1.56465,220100000.0
2006-03-09 21:37:00,1.56464,1.56478,1.56455,1.56467,366500004.0
2006-03-09 21:38:00,1.56467,1.56475,1.56451,1.56468,200000000.0
2006-03-09 21:39:00,1.5647,1.56472,1.56454,1.56472,253000001.0
2006-03-09 21:40:00,1.56465,1.56475,1.56451,1.56452,510399995.0
2006-03-09 21:41:00,1.56462,1.56468,1.5644,1.56454,649100000.0
2006-03-09 21:42:00,1.56457,1.56476,1.56455,1.56467,614900003.0
2006-03-09 21:43:00,1.5647,1.56478,1.56457,1.56466,941499994.0
2006-03-09 21:44:00,1.56478,1.5648,1.56457,1.56462,1530200001.0
2006-03-09 21:45:00,1.56454,1.56475,1.56451,1.5647,829000000.0
2006-03-09 21:46:00,1.56467,1.56477,1.56455,1.56463,1222799988.0
2006-03-09 21:47:00,1.5646,1.56477,1.56454,1.5647,1495499999.0
2006-03-09 21:48:00,1.56453,1.56474,1.56449,1.56474,379800010.0
2006-03-09 21:49:00,1.56475,1.56478,1.56455,1.56456,1140799996.0
2006-03-09 21:50:00,1.56458,1.5647,1.5645,1.56455,158399998.0
2006-03-09 21:51:00,1.56465,1.56472,1.56456,1.56457,539300007.0
2006-03-09 21:52:00,1.5647,1.56473,1.56446,1.56447,1575399999.0
2006-03-09 21:53:00,1.56455,1.5647,1.56452,1.56468,403300006.0
2006-03-09 21:54:00,1.56464,1.5647,1.5646,1.5646,352400005.0
2006-03-09 21:55:00,1.56453,1.56467,1.56447,1.56464,599100003.0
2006-03-09 21:56:00,1.56461,1.56468,1.56447,1.5646,477000002.0
2006-03-09 21:57:00,1.5646,1.56468,1.56452,1.56461,480299998.0
2006-03-09 21:58:00,1.56463,1.5647,1.56455,1.5647,657499998.0
2006-03-09 21:59:00,1.5645,1.5647,1.5645,1.56458,932799996.0
2006-03-09 22:00:00,1.56445,1.56463,1.56441,1.56456,491600006.0
2006-03-09 22:01:00,1.56454,1.56468,1.5645,1.56467,328200003.0
2006-03-09 22:02:00,1.56465,1.56468,1.56442,1.56442,1388500010.0
2006-03-09 22:03:00,1.56463,1.56466,1.56439,1.5646,398799996.0
2006-03-09 22:04:00,1.56463,1.56464,1.56436,1.56456,785300005.0
2006-03-09 22:05:00,1.56463,1.56477,1.5645,1.56477,500800005.0
2006-03-09 22:06:00,1.5648,1.5648,1.5646,1.56473,683199994.0
2006-03-09 22:07:00,1.56477,1.56477,1.56459,1.56459,110199999.0
2006-03-09 22:08:00,1.56466,1.56478,1.56455,1.56457,397300000.0
2006-03-09 22:09:00,1.56473,1.56474,1.56452,1.56463,431899997.0
2006-03-09 22:10:00,1.5648,1.5648,1.5646,1.5646,208599999.0
2006-03-09 22:11:00,1.56479,1.56479,1.56464,1.56466,181600001.0
2006-03-09 22:12:00,1.56477,1.56484,1.56465,1.56465,698399996.0
2006-03-09 22:13:00,1.56467,1.56472,1.56447,1.56447,303199999.0
2006-03-09 22:14:00,1.56455,1.56475,1.56455,1.5647,377299999.0
2006-03-09 22:15:00,1.56465,1.56479,1.56446,1.56457,678200002.0
2006-03-09 22:16:00,1.5647,1.5647,1.5645,1.5645,249200003.0
2006-03-09 22:17:00,1.56461,1.56478,1.56461,1.5647,192000002.0
2006-03-09 22:18:00,1.56467,1.56473,1.56451,1.56451,208500001.0
2006-03-09 22:19:00,1.56465,1.56473,1.56444,1.5646,388399996.0
2006-03-09 22:20:00,1.56455,1.56475,1.56453,1.56475,164400002.0
2006-03-09 22:21:00,1.56475,1.5648,1.56463,1.56467,211299998.0
2006-03-09 22:22:00,1.56472,1.56479,1.56453,1.56457,901900008.0
2006-03-09 22:23:00,1.56468,1.56468,1.56447,1.56447,289500002.0
2006-03-09 22:24:00,1.56443,1.56465,1.56441,1.56458,246200001.0
2006-03-09 22:25:00,1.56448,1.56462,1.5643,1.5645,657799990.0
2006-03-09 22:26:00,1.56432,1.56462,1.56432,1.56455,973000000.0
2006-03-09 22:27:00,1.56438,1.5646,1.56422,1.56445,289900003.0
2006-03-09 22:28:00,1.56452,1.5646,1.56432,1.56436,1038999996.0
2006-03-09 22:29:00,1.56455,1.5646,1.56437,1.56449,853899993.0
2006-03-09 22:30:00,1.56455,1.56465,1.56437,1.5645,778500000.0
2006-03-09 22:31:00,1.56435,1.56455,1.56424,1.56455,261599999.0
2006-03-09 22:32:00,1.5644,1.56455,1.5644,1.56455,246500002.0
2006-03-09 22:33:00,1.5644,1.56465,1.56437,1.56465,176799999.0
2006-03-09 22:34:00,1.56465,1.56465,1.56448,1.5645,376299999.0
2006-03-09 22:35:00,1.56459,1.56465,1.5645,1.5646,185700000.0
2006-03-09 22:36:00,1.56462,1.56472,1.56454,1.56469,521900004.0
2006-03-09 22:37:00,1.56454,1.5647,1.56446,1.56465,500399999.0
2006-03-09 22:38:00,1.5644,1.56459,1.56431,1.56459,481899996.0
2006-03-09 22:39:00,1.56432,1.56458,1.56422,1.56458,699299999.0
2006-03-09 22:40:00,1.56445,1.56465,1.56434,1.56465,706800005.0
2006-03-09 22:41:00,1.56444,1.56467,1.56439,1.56461,698599999.0
2006-03-09 22:42:00,1.56454,1.56466,1.56439,1.5645,677499997.0
2006-03-09 22:43:00,1.56458,1.56467,1.56433,1.56459,1312599996.0
2006-03-09 22:44:00,1.56447,1.5646,1.56432,1.56458,269700000.0
2006-03-09 22:45:00,1.56458,1.56458,1.56429,1.56429,221299999.0
2006-03-09 22:46:00,1.56453,1.56453,1.56427,1.56427,151799999.0
2006-03-09 22:47:00,1.56437,1.56455,1.56437,1.56455,252500005.0
2006-03-09 22:48:00,1.56436,1.56453,1.56428,1.56437,342899998.0
2006-03-09 22:49:00,1.56449,1.56465,1.56439,1.56455,793300002.0
2006-03-09 22:50:00,1.56462,1.56468,1.5644,1.5644,249900001.0
2006-03-09 22:51:00,1.56453,1.56455,1.56431,1.56439,618000001.0
2006-03-09 22:52:00,1.56437,1.56455,1.56419,1.5645,424000002.0
2006-03-09 22:53:00,1.5646,1.5646,1.56439,1.56445,172300003.0
2006-03-09 22:54:00,1.56453,1.56463,1.56437,1.56437,497700004.0
2006-03-09 22:55:00,1.56447,1.5646,1.56442,1.56457,297599998.0
2006-03-09 22:56:00,1.5646,1.56471,1.56443,1.56443,374000005.0
2006-03-09 22:57:00,1.56457,1.56465,1.56444,1.56446,496099999.0
2006-03-09 22:58:00,1.56458,1.56473,1.56454,1.56454,316300001.0
2006-03-09 22:59:00,1.56429,1.56457,1.56412,1.56441,403900004.0
2006-03-09 23:00:00,1.56407,1.56468,1.56407,1.56455,343000005.0
2006-03-09 23:01:00,1.56448,1.56461,1.56434,1.56434,280400001.0
2006-03-09 23:02:00,1.5645,1.56455,1.5644,1.56448,123000000.0
2006-03-09 23:03:00,1.56456,1.5646,1.56435,1.56453,558900002.0
2006-03-09 23:04:00,1.56449,1.56462,1.56427,1.56454,255500003.0
2006-03-09 23:05:00,1.56444,1.56457,1.56435,1.56447,130799998.0
2006-03-09 23:06:00,1.56445,1.56459,1.56438,1.56444,272000001.0
2006-03-09 23:07:00,1.56445,1.5646,1.56441,1.56452,328099999.0
2006-03-09 23:08:00,1.56441,1.56463,1.56441,1.56463,75799999.0
2006-03-09 23:09:00,1.5646,1.56465,1.5646,1.56465,74799999.0
2006-03-09 23:10:00,1.56458,1.56465,1.56443,1.5646,167800001.0
2006-03-09 23:11:00,1.5646,1.56465,1.56441,1.56451,187700000.0
2006-03-09 23:12:00,1.56451,1.56465,1.56451,1.5646,250000000.0
2006-03-09 23:13:00,1.5646,1.5646,1.5645,1.5645,78599998.0
2006-03-09 23:14:00,1.56458,1.56458,1.56446,1.56446,70300001.0
2006-03-09 23:15:00,1.56458,1.56458,1.56446,1.56446,32700000.0
2006-03-09 23:16:00,1.56462,1.56462,1.5644,1.56451,216000001.0
2006-03-09 23:17:00,1.56458,1.56458,1.5643,1.56445,429600000.0
2006-03-09 23:18:00,1.56454,1.56459,1.56434,1.56447,268899999.0
2006-03-09 23:19:00,1.56449,1.56461,1.56435,1.56438,354700003.0
2006-03-09 23:20:00,1.56448,1.56464,1.56446,1.56464,230200004.0
2006-03-09 23:21:00,1.56447,1.56459,1.56445,1.56447,351300005.0
2006-03-09 23:22:00,1.56458,1.56462,1.56442,1.56462,256400002.0
2006-03-09 23:23:00,1.56452,1.56465,1.56452,1.56465,42900000.0
2006-03-09 23:24:00,1.5645,1.5646,1.56446,1.56458,89400002.0
2006-03-09 23:25:00,1.56456,1.56465,1.56444,1.56455,80400001.0
2006-03-09 23:26:00,1.5646,1.56465,1.5646,1.56465,25600000.0
2006-03-09 23:27:00,1.56465,1.56465,1.5646,1.5646,71900000.0
2006-03-09 23:28:00,1.5646,1.56466,1.56444,1.56454,423500003.0
2006-03-09 23:29:00,1.56436,1.56453,1.56436,1.56453,127399999.0
2006-03-09 23:30:00,1.56455,1.56455,1.5643,1.5643,261999996.0
2006-03-09 23:31:00,1.5645,1.56455,1.5644,1.56448,183599998.0
2006-03-09 23:32:00,1.56428,1.5645,1.56415,1.56428,403300002.0
2006-03-09 23:33:00,1.56447,1.56449,1.56435,1.56436,159699999.0
2006-03-09 23:34:00,1.5645,1.5645,1.56435,1.56435,188600003.0
2006-03-09 23:35:00,1.56431,1.56452,1.56425,1.56443,264900002.0
2006-03-09 23:36:00,1.56433,1.56457,1.56433,1.56457,293600005.0
2006-03-09 23:37:00,1.56454,1.56456,1.56444,1.56446,90399998.0
2006-03-09 23:38:00,1.56465,1.56465,1.5644,1.56446,156000000.0
2006-03-09 23:39:00,1.56462,1.56462,1.5645,1.5645,83800002.0
2006-03-09 23:40:00,1.56457,1.56465,1.56444,1.5646,249299997.0
2006-03-09 23:41:00,1.56465,1.56465,1.5644,1.56449,374900006.0
2006-03-09 23:42:00,1.56449,1.56467,1.56441,1.56455,215000001.0
2006-03-09 23:43:00,1.56454,1.56462,1.5645,1.5646,20800000.0
2006-03-09 23:44:00,1.5644,1.56465,1.5644,1.56465,388999998.0
2006-03-09 23:45:00,1.56458,1.56465,1.56449,1.56457,59100000.0
2006-03-09 23:46:00,1.5645,1.56468,1.56449,1.56454,262699997.0
2006-03-09 23:47:00,1.56453,1.56463,1.56452,1.56462,117500003.0
2006-03-09 23:48:00,1.56459,1.56463,1.56444,1.56444,238299998.0
2006-03-09 23:49:00,1.56464,1.56476,1.56449,1.56449,220199995.0
2006-03-09 23:50:00,1.56466,1.56492,1.56451,1.56492,242000003.0
2006-03-09 23:51:00,1.56472,1.56485,1.56465,1.56478,215700002.0
2006-03-09 23:52:00,1.56465,1.56488,1.56464,1.56475,310199999.0
2006-03-09 23:53:00,1.56459,1.56467,1.56434,1.56457,176000005.0
2006-03-09 23:54:00,1.56465,1.56471,1.56438,1.56438,201200004.0
2006-03-09 23:55:00,1.56469,1.56473,1.5645,1.56458,152700001.0
2006-03-09 23:56:00,1.56471,1.56479,1.56464,1.56464,108399999.0
2006-03-09 23:57:00,1.5649,1.56493,1.56468,1.56468,179000001.0
2006-03-09 23:58:00,1.56467,1.56485,1.56467,1.56485,48100000.0
2006-03-09 23:59:00,1.56477,1.5649,1.56477,1.5649,73499998.0
2006-03-10 00:00:00,1.5649,1.5649,1.56485,1.56485,84500000.0
2006-03-10 00:01:00,1.56462,1.56468,1.56414,1.56414,383600002.0
2006-03-10 00:02:00,1.56387,1.56436,1.56385,1.56425,250800003.0
2006-03-10 00:03:00,1.56425,1.56432,1.56384,1.56407,313799996.0
2006-03-10 00:04:00,1.56377,1.56428,1.56364,1.56391,335800000.0
2006-03-10 00:05:00,1.564,1.56414,1.56348,1.56394,230600001.0
2006-03-10 00:06:00,1.56396,1.56428,1.56393,1.56409,310500001.0
2006-03-10 00:07:00,1.56402,1.56432,1.56384,1.56392,397300001.0
2006-03-10 00:08:00,1.564,1.56423,1.56383,1.564,353899999.0
2006-03-10 00:09:00,1.56391,1.56412,1.56377,1.56388,579900008.0
2006-03-10 00:10:00,1.56385,1.56404,1.56362,1.56395,212900000.0
2006-03-10 00:11:00,1.5641,1.56428,1.56388,1.56404,301199996.0
2006-03-10 00:12:00,1.56377,1.56423,1.56365,1.56423,343499996.0
2006-03-10 00:13:00,1.5639,1.56427,1.56376,1.56421,322999999.0
2006-03-10 00:14:00,1.56378,1.56406,1.5637,1.5639,306300000.0
2006-03-10 00:15:00,1.56392,1.56405,1.56359,1.56359,100600000.0
2006-03-10 00:16:00,1.56383,1.56425,1.56376,1.56391,298800000.0
2006-03-10 00:17:00,1.56396,1.56417,1.56367,1.56379,235899999.0
2006-03-10 00:18:00,1.56395,1.56421,1.56354,1.56404,279899999.0
2006-03-10 00:19:00,1.56415,1.56418,1.56365,1.56379,356000005.0
2006-03-10 00:20:00,1.56379,1.56414,1.56374,1.56401,348999999.0
2006-03-10 00:21:00,1.56363,1.56412,1.56352,1.56402,280000002.0
2006-03-10 00:22:00,1.56393,1.56412,1.56368,1.56377,219400004.0
2006-03-10 00:23:00,1.5636,1.56428,1.5636,1.56428,210300000.0
2006-03-10 00:24:00,1.56395,1.56414,1.56362,1.56373,267699999.0
2006-03-10 00:25:00,1.56405,1.56425,1.56376,1.56403,331799997.0
2006-03-10 00:26:00,1.56392,1.56428,1.56392,1.5642,238300001.0
2006-03-10 00:27:00,1.56422,1.56429,1.56374,1.56401,292599998.0
2006-03-10 00:28:00,1.56475,1.56485,1.56437,1.56437,171599998.0
2006-03-10 00:29:00,1.56431,1.56434,1.5641,1.56415,466900001.0
2006-03-10 00:30:00,1.56425,1.56425,1.564,1.56407,369400006.0
2006-03-10 00:31:00,1.56411,1.5643,1.56406,1.5642,118600000.0
2006-03-10 00:32:00,1.56405,1.56423,1.56405,1.56421,374300000.0
2006-03-10 00:33:00,1.56423,1.56428,1.56414,1.56415,241000001.0
2006-03-10 00:34:00,1.56426,1.56431,1.56411,1.56419,309199998.0
2006-03-10 00:35:00,1.56418,1.56428,1.5641,1.5641,195899998.0
2006-03-10 00:36:00,1.56434,1.56436,1.5643,1.5643,63500002.0
2006-03-10 00:37:00,1.56435,1.5644,1.56419,1.56425,454600000.0
2006-03-10 00:38:00,1.56422,1.56432,1.56415,1.56419,314700004.0
2006-03-10 00:39:00,1.5642,1.56435,1.56414,1.56416,242400000.0
2006-03-10 00:40:00,1.5642,1.56435,1.56418,1.56419,275199997.0
2006-03-10 00:41:00,1.5643,1.5643,1.56417,1.56417,123000000.0
2006-03-10 00:42:00,1.56425,1.5643,1.56411,1.56411,348299998.0
2006-03-10 00:43:00,1.56411,1.56427,1.564,1.56427,315200001.0
2006-03-10 00:44:00,1.56419,1.56432,1.56414,1.56416,96100000.0
2006-03-10 00:45:00,1.5642,1.5642,1.56397,1.56397,136600000.0
2006-03-10 00:46:00,1.56399,1.56432,1.56399,1.56432,194900001.0
2006-03-10 00:47:00,1.56442,1.56442,1.56433,1.56433,120600000.0
2006-03-10 00:48:00,1.56445,1.56447,1.5643,1.5643,265199998.0
2006-03-10 00:49:00,1.56422,1.56437,1.56419,1.56423,52800000.0
2006-03-10 00:50:00,1.5643,1.56438,1.56421,1.56426,219700000.0
2006-03-10 00:51:00,1.56427,1.5644,1.5641,1.56433,168699998.0
2006-03-10 00:52:00,1.56437,1.56438,1.56407,1.56422,361200004.0
2006-03-10 00:53:00,1.56408,1.56437,1.56408,1.56437,175600001.0
2006-03-10 00:54:00,1.56438,1.56438,1.56414,1.5642,289699998.0
2006-03-10 00:55:00,1.56434,1.56444,1.56419,1.56427,406300003.0
2006-03-10 00:56:00,1.56437,1.56437,1.56416,1.56422,311600003.0
2006-03-10 00:57:00,1.56423,1.56444,1.56407,1.56413,302499997.0
2006-03-10 00:58:00,1.56428,1.56428,1.56398,1.56409,214900003.0
2006-03-10 00:59:00,1.5641,1.56422,1.56394,1.5641,121400002.0
2006-03-10 01:00:00,1.56412,1.56428,1.56408,1.5641,275800001.0
2006-03-10 01:01:00,1.56417,1.5643,1.56411,1.56425,287300002.0
2006-03-10 01:02:00,1.56425,1.5643,1.56414,1.56422,288500005.0
2006-03-10 01:03:00,1.56403,1.56433,1.56403,1.56433,34900000.0
2006-03-10 01:04:00,1.56438,1.56438,1.56417,1.56435,492099996.0
2006-03-10 01:05:00,1.56421,1.56435,1.56417,1.56427,291499998.0
2006-03-10 01:06:00,1.56428,1.56428,1.56399,1.56399,170700000.0
2006-03-10 01:07:00,1.5641,1.56428,1.56407,1.56412,221299999.0
2006-03-10 01:08:00,1.56419,1.56428,1.56409,1.56418,211100000.0
2006-03-10 01:09:00,1.5642,1.56435,1.56416,1.56435,163300002.0
2006-03-10 01:10:00,1.56427,1.56428,1.56413,1.56413,170499998.0
2006-03-10 01:11:00,1.56425,1.56425,1.5642,1.5642,20000000.0
2006-03-10 01:12:00,1.5642,1.56429,1.56405,1.56405,292600001.0
2006-03-10 01:13:00,1.56422,1.56428,1.56398,1.56398,255099995.0
2006-03-10 01:14:00,1.56419,1.56438,1.56419,1.56432,248500003.0
2006-03-10 01:15:00,1.56409,1.56439,1.56409,1.56425,398199996.0
2006-03-10 01:16:00,1.56428,1.56428,1.56409,1.56409,147400002.0
2006-03-10 01:17:00,1.56417,1.56435,1.56385,1.56411,368399998.0
2006-03-10 01:18:00,1.56423,1.5644,1.56419,1.56426,169100001.0
2006-03-10 01:19:00,1.56424,1.56432,1.5641,1.56427,276499995.0
2006-03-10 01:20:00,1.56421,1.56428,1.5641,1.56423,200000000.0
2006-03-10 01:21:00,1.56425,1.56432,1.56414,1.56425,248600002.0
2006-03-10 01:22:00,1.56435,1.56435,1.5643,1.5643,40000000.0
2006-03-10 01:23:00,1.56428,1.56444,1.56422,1.56423,312599998.0
2006-03-10 01:24:00,1.56422,1.56437,1.56406,1.56417,247400004.0
2006-03-10 01:25:00,1.564,1.5642,1.564,1.5642,16100000.0
2006-03-10 01:26:00,1.56422,1.56447,1.56418,1.56428,312500002.0
2006-03-10 01:27:00,1.56425,1.5643,1.5641,1.56418,353800000.0
2006-03-10 01:28:00,1.56432,1.56442,1.56423,1.56434,139300000.0
2006-03-10 01:29:00,1.56433,1.56436,1.5642,1.56427,337500005.0
2006-03-10 01:30:00,1.56428,1.56428,1.56413,1.56413,51600000.0
2006-03-10 01:31:00,1.5641,1.5643,1.5641,1.56415,368200000.0
2006-03-10 01:32:00,1.5643,1.56435,1.56411,1.56428,451300005.0
2006-03-10 01:33:00,1.5643,1.5643,1.5642,1.5642,36799999.0
2006-03-10 01:34:00,1.56408,1.56443,1.56408,1.56433,436399997.0
2006-03-10 01:35:00,1.56419,1.56428,1.56406,1.5642,345100003.0
2006-03-10 01:36:00,1.56403,1.56421,1.56401,1.56418,397100006.0
2006-03-10 01:37:00,1.56403,1.56425,1.56401,1.56416,298299999.0
2006-03-10 01:38:00,1.56413,1.56422,1.56403,1.56422,352600000.0
2006-03-10 01:39:00,1.56414,1.5642,1.56398,1.56398,351899996.0
2006-03-10 01:40:00,1.56415,1.56415,1.56405,1.56405,64700001.0
2006-03-10 01:41:00,1.56422,1.56425,1.56406,1.56413,203700000.0
2006-03-10 01:42:00,1.56419,1.56437,1.56419,1.56431,299999998.0
2006-03-10 01:43:00,1.56428,1.56435,1.5642,1.5643,183699998.0
2006-03-10 01:44:00,1.56435,1.56435,1.5643,1.5643,109800000.0
2006-03-10 01:45:00,1.56437,1.56443,1.56427,1.56441,269099998.0
2006-03-10 01:46:00,1.56443,1.56443,1.56422,1.56438,260499999.0
2006-03-10 01:47:00,1.56432,1.5644,1.5642,1.56428,144800001.0
2006-03-10 01:48:00,1.56433,1.5644,1.56421,1.56427,264300001.0
2006-03-10 01:49:00,1.56417,1.56425,1.56398,1.56402,296500000.0
2006-03-10 01:50:00,1.56414,1.56422,1.56403,1.56413,456100001.0
2006-03-10 01:51:00,1.56405,1.56418,1.56393,1.56402,208700002.0
2006-03-10 01:52:00,1.56406,1.56417,1.564,1.56413,148899997.0
2006-03-10 01:53:00,1.56427,1.56429,1.56403,1.56418,313200001.0
2006-03-10 01:54:00,1.56421,1.56421,1.56402,1.56407,333799999.0
2006-03-10 01:55:00,1.56416,1.56419,1.56393,1.56405,402100000.0
2006-03-10 01:56:00,1.5641,1.5641,1.56395,1.56395,55900000.0
2006-03-10 01:57:00,1.56415,1.5642,1.56407,1.56413,79499998.0
2006-03-10 01:58:00,1.5641,1.5642,1.56402,1.56402,92399999.0
2006-03-10 01:59:00,1.56411,1.56423,1.56398,1.56415,223100002.0
2006-03-10 02:00:00,1.56428,1.56432,1.56402,1.56412,243900001.0
2006-03-10 02:01:00,1.56418,1.56418,1.56402,1.56415,351300007.0
2006-03-10 02:02:00,1.56398,1.56419,1.56395,1.5641,274200000.0
2006-03-10 02:03:00,1.56397,1.56422,1.56397,1.56422,388000004.0
2006-03-10 02:04:00,1.56425,1.56425,1.56403,1.56418,335299999.0
2006-03-10 02:05:00,1.5641,1.56425,1.56396,1.56412,167100001.0
2006-03-10 02:06:00,1.56411,1.56428,1.56411,1.56428,222199998.0
2006-03-10 02:07:00,1.56415,1.56432,1.56412,1.56431,284999999.0
2006-03-10 02:08:00,1.56429,1.56434,1.56399,1.56399,145500003.0
2006-03-10 02:09:00,1.56429,1.56429,1.56412,1.56416,380500004.0
2006-03-10 02:10:00,1.56425,1.56425,1.56415,1.56415,59899998.0
2006-03-10 02:11:00,1.56411,1.56425,1.56396,1.5642,306799999.0
2006-03-10 02:12:00,1.56423,1.56423,1.56403,1.56418,270300001.0
2006-03-10 02:13:00,1.56416,1.56427,1.56399,1.56412,317199999.0
2006-03-10 02:14:00,1.56415,1.5642,1.56401,1.56413,237399997.0
2006-03-10 02:15:00,1.56415,1.5642,1.56398,1.56398,147799997.0
2006-03-10 02:16:00,1.5641,1.5641,1.56395,1.56395,132599998.0
2006-03-10 02:17:00,1.56397,1.56415,1.56397,1.56415,36000000.0
2006-03-10 02:18:00,1.56405,1.56415,1.56405,1.56415,139899999.0
2006-03-10 02:19:00,1.56417,1.56426,1.56408,1.56414,279500000.0
2006-03-10 02:20:00,1.56422,1.56431,1.56409,1.56409,230100000.0
2006-03-10 02:21:00,1.56425,1.56435,1.56412,1.56417,383499999.0
2006-03-10 02:22:00,1.56413,1.56437,1.56413,1.5643,220999999.0
2006-03-10 02:23:00,1.5643,1.5643,1.564,1.56419,255599998.0
2006-03-10 02:24:00,1.56415,1.56432,1.56408,1.5643,284399998.0
2006-03-10 02:25:00,1.56415,1.56434,1.56413,1.56426,464600000.0
2006-03-10 02:26:00,1.56417,1.56428,1.56414,1.56423,54000000.0
2006-03-10 02:27:00,1.56422,1.56422,1.56399,1.56404,247599998.0
2006-03-10 02:28:00,1.56413,1.56424,1.56397,1.564,293400002.0
2006-03-10 02:29:00,1.56399,1.56421,1.56392,1.56421,316600004.0
2006-03-10 02:30:00,1.56407,1.56425,1.56391,1.56416,200499999.0
2006-03-10 02:31:00,1.56406,1.56423,1.56389,1.56417,187100002.0
2006-03-10 02:32:00,1.56427,1.5644,1.5642,1.56426,277200004.0
2006-03-10 02:33:00,1.56453,1.56465,1.56449,1.5645,255999993.0
2006-03-10 02:34:00,1.56444,1.56461,1.56444,1.56461,307099998.0
2006-03-10 02:35:00,1.56468,1.56473,1.56447,1.56464,466299997.0
2006-03-10 02:36:00,1.5646,1.56473,1.56448,1.56468,318400001.0
2006-03-10 02:37:00,1.56454,1.56489,1.56454,1.56483,183900004.0
2006-03-10 02:38:00,1.56481,1.56507,1.56475,1.56493,190900001.0
2006-03-10 02:39:00,1.56518,1.56523,1.56505,1.56511,246299998.0
2006-03-10 02:40:00,1.56513,1.56522,1.56496,1.56521,249300001.0
2006-03-10 02:41:00,1.56504,1.5653,1.56497,1.56509,393700005.0
2006-03-10 02:42:00,1.56505,1.56522,1.56502,1.56517,223000001.0
2006-03-10 02:43:00,1.56513,1.56513,1.56504,1.56504,87899999.0
2006-03-10 02:44:00,1.56494,1.56506,1.56474,1.56489,342400001.0
2006-03-10 02:45:00,1.5649,1.56494,1.56469,1.56485,367500000.0
2006-03-10 02:46:00,1.56493,1.56493,1.56459,1.56467,200500000.0
2006-03-10 02:47:00,1.56469,1.56482,1.56454,1.56474,358600004.0
2006-03-10 02:48:00,1.56475,1.56483,1.56463,1.56465,198800002.0
2006-03-10 02:49:00,1.56468,1.56481,1.56461,1.56471,178200000.0
2006-03-10 02:50:00,1.56473,1.56506,1.56473,1.56501,287800008.0
2006-03-10 02:51:00,1.56484,1.56493,1.56472,1.56482,220300001.0
2006-03-10 02:52:00,1.56477,1.56482,1.5646,1.56463,228000001.0
2006-03-10 02:53:00,1.56483,1.56492,1.5647,1.56483,316200004.0
2006-03-10 02:54:00,1.56476,1.56479,1.56467,1.56473,103000001.0
2006-03-10 02:55:00,1.56465,1.56486,1.56465,1.56486,266800003.0
2006-03-10 02:56:00,1.56471,1.56485,1.56462,1.5648,238300001.0
2006-03-10 02:57:00,1.56476,1.56488,1.56467,1.56481,137999999.0
2006-03-10 02:58:00,1.56482,1.56494,1.56466,1.56476,348999998.0
2006-03-10 02:59:00,1.56475,1.56488,1.56468,1.56472,231200003.0
2006-03-10 03:00:00,1.56485,1.56492,1.56473,1.56492,226900002.0
2006-03-10 03:01:00,1.56492,1.56501,1.56477,1.56481,526600006.0
2006-03-10 03:02:00,1.56471,1.56497,1.56458,1.56479,333900000.0
2006-03-10 03:03:00,1.56487,1.56495,1.56473,1.56485,63100002.0
2006-03-10 03:04:00,1.56471,1.56492,1.56465,1.56477,320500000.0
2006-03-10 03:05:00,1.56483,1.56489,1.56467,1.56472,350500003.0
2006-03-10 03:06:00,1.56457,1.56457,1.56431,1.56447,340899999.0
2006-03-10 03:07:00,1.5645,1.56459,1.56437,1.56447,170800000.0
2006-03-10 03:08:00,1.56457,1.56465,1.5645,1.5645,267800001.0
2006-03-10 03:09:00,1.56455,1.56472,1.56455,1.56472,174500002.0
2006-03-10 03:10:00,1.56475,1.5648,1.56455,1.56473,127700002.0
2006-03-10 03:11:00,1.5647,1.5648,1.56457,1.56465,208400002.0
2006-03-10 03:12:00,1.56475,1.56482,1.56449,1.56475,276799998.0
2006-03-10 03:13:00,1.56458,1.5648,1.56458,1.5647,162099999.0
2006-03-10 03:14:00,1.5647,1.56483,1.56457,1.56476,176600001.0
2006-03-10 03:15:00,1.56473,1.56473,1.56461,1.56461,16000000.0
2006-03-10 03:16:00,1.56473,1.56483,1.56449,1.56449,201699997.0
2006-03-10 03:17:00,1.5646,1.56477,1.56457,1.5647,120199999.0
2006-03-10 03:18:00,1.56475,1.56475,1.56458,1.56472,254000000.0
2006-03-10 03:19:00,1.56482,1.56491,1.56476,1.56488,293600002.0
2006-03-10 03:20:00,1.56483,1.56484,1.5646,1.56474,253299996.0
2006-03-10 03:21:00,1.56479,1.56484,1.56472,1.5648,182000005.0
2006-03-10 03:22:00,1.56486,1.56493,1.5647,1.56488,125099999.0
2006-03-10 03:23:00,1.5649,1.5649,1.56467,1.56467,221999998.0
2006-03-10 03:24:00,1.56485,1.56493,1.56474,1.56487,306899998.0
2006-03-10 03:25:00,1.56479,1.56498,1.56479,1.56483,249300001.0
2006-03-10 03:26:00,1.56485,1.56495,1.56476,1.56476,279699996.0
2006-03-10 03:27:00,1.56478,1.56492,1.56467,1.56476,292699999.0
2006-03-10 03:28:00,1.56475,1.56479,1.56466,1.56469,177000000.0
2006-03-10 03:29:00,1.56458,1.5648,1.56458,1.5648,47899998.0
2006-03-10 03:30:00,1.56468,1.56468,1.56456,1.56456,35200000.0
2006-03-10 03:31:00,1.56467,1.56477,1.5645,1.56473,242000001.0
2006-03-10 03:32:00,1.5647,1.56482,1.56456,1.56473,138599999.0
2006-03-10 03:33:00,1.56476,1.56486,1.56463,1.56486,232199996.0
2006-03-10 03:34:00,1.5649,1.5649,1.56463,1.56486,362700002.0
2006-03-10 03:35:00,1.5647,1.5648,1.5647,1.5648,60700001.0
2006-03-10 03:36:00,1.56475,1.56486,1.56464,1.56471,201000000.0
2006-03-10 03:37:00,1.5647,1.5648,1.56454,1.56462,304500001.0
2006-03-10 03:38:00,1.56474,1.56493,1.56474,1.56493,223399998.0
2006-03-10 03:39:00,1.56486,1.56486,1.56465,1.56477,305899994.0
2006-03-10 03:40:00,1.56479,1.56485,1.56454,1.5647,418600007.0
2006-03-10 03:41:00,1.56468,1.56475,1.56451,1.56462,218299995.0
2006-03-10 03:42:00,1.56476,1.56483,1.56463,1.56471,387200008.0
2006-03-10 03:43:00,1.56483,1.5649,1.56471,1.5648,375300002.0
2006-03-10 03:44:00,1.56472,1.5649,1.56472,1.5649,117999999.0
2006-03-10 03:45:00,1.56484,1.5649,1.56469,1.56485,448800001.0
2006-03-10 03:46:00,1.56472,1.5649,1.56466,1.5649,302100000.0
2006-03-10 03:47:00,1.56483,1.5649,1.56472,1.56484,163800001.0
2006-03-10 03:48:00,1.56491,1.56501,1.56474,1.56474,269600002.0
2006-03-10 03:49:00,1.56485,1.5649,1.56472,1.56478,28000000.0
2006-03-10 03:50:00,1.56497,1.56497,1.56486,1.56488,201200003.0
2006-03-10 03:51:00,1.56495,1.56497,1.56479,1.5649,334599999.0
2006-03-10 03:52:00,1.56483,1.5649,1.5647,1.56472,123199999.0
2006-03-10 03:53:00,1.56479,1.56492,1.56479,1.56492,135500000.0
2006-03-10 03:54:00,1.56487,1.56493,1.56481,1.56481,80800002.0
2006-03-10 03:55:00,1.56465,1.56482,1.56465,1.56482,96600003.0
2006-03-10 03:56:00,1.5647,1.56495,1.5647,1.56495,354700005.0
2006-03-10 03:57:00,1.5649,1.56495,1.5649,1.56495,57500000.0
2006-03-10 03:58:00,1.5649,1.56498,1.56472,1.56472,293500002.0
2006-03-10 03:59:00,1.56485,1.5649,1.5647,1.56478,305599997.0
2006-03-10 04:00:00,1.56486,1.56496,1.56474,1.56491,221400001.0
2006-03-10 04:01:00,1.5649,1.56498,1.56475,1.56476,491599998.0
2006-03-10 04:02:00,1.56488,1.56497,1.56481,1.56491,234200003.0
2006-03-10 04:03:00,1.56486,1.56498,1.56469,1.56469,170300000.0
2006-03-10 04:04:00,1.5649,1.56495,1.5649,1.56495,159700001.0
2006-03-10 04:05:00,1.56481,1.56504,1.56481,1.56504,266800001.0
2006-03-10 04:06:00,1.5649,1.56504,1.56485,1.56504,378000002.0
2006-03-10 04:07:00,1.565,1.56507,1.56477,1.56505,399500003.0
2006-03-10 04:08:00,1.56498,1.56512,1.56495,1.56507,290699998.0
2006-03-10 04:09:00,1.56487,1.56505,1.56468,1.56491,191799999.0
2006-03-10 04:10:00,1.5649,1.56505,1.56489,1.56505,189300003.0
2006-03-10 04:11:00,1.5649,1.56505,1.56481,1.56495,379500002.0
2006-03-10 04:12:00,1.56497,1.56497,1.56484,1.56484,116600000.0
2006-03-10 04:13:00,1.5647,1.56485,1.5647,1.56485,43900002.0
2006-03-10 04:14:00,1.5648,1.5649,1.5648,1.5649,45500002.0
2006-03-10 04:15:00,1.56495,1.56495,1.5649,1.5649,75100000.0
2006-03-10 04:16:00,1.56493,1.56498,1.56468,1.56478,357100002.0
2006-03-10 04:17:00,1.5649,1.5649,1.5648,1.5648,99799999.0
2006-03-10 04:18:00,1.56482,1.56495,1.56482,1.56495,81499999.0
2006-03-10 04:19:00,1.56471,1.5649,1.56468,1.56485,362599999.0
2006-03-10 04:20:00,1.56481,1.56493,1.56465,1.5648,135700000.0
2006-03-10 04:21:00,1.56488,1.56498,1.56479,1.5648,354699997.0
2006-03-10 04:22:00,1.56467,1.5649,1.56457,1.56479,275399999.0
2006-03-10 04:23:00,1.56485,1.56495,1.5647,1.5648,527999998.0
2006-03-10 04:24:00,1.56488,1.56488,1.56468,1.56473,345900005.0
2006-03-10 04:25:00,1.56485,1.56485,1.56457,1.56466,177300001.0
2006-03-10 04:26:00,1.56485,1.56485,1.5647,1.56478,472199998.0
2006-03-10 04:27:00,1.56476,1.56482,1.56474,1.56478,124299999.0
2006-03-10 04:28:00,1.56473,1.56484,1.56464,1.56475,121399999.0
2006-03-10 04:29:00,1.56484,1.5649,1.56467,1.56476,341600003.0
2006-03-10 04:30:00,1.56459,1.56484,1.56459,1.56484,147499996.0
2006-03-10 04:31:00,1.5649,1.56495,1.56482,1.56488,67300000.0
2006-03-10 04:32:00,1.5649,1.56495,1.56481,1.56488,210100003.0
2006-03-10 04:33:00,1.56483,1.56498,1.56483,1.56498,43200000.0
2006-03-10 04:34:00,1.5648,1.5649,1.5648,1.5649,80600003.0
2006-03-10 04:35:00,1.5649,1.56495,1.56474,1.56484,207299999.0
2006-03-10 04:36:00,1.56495,1.56495,1.5649,1.5649,31900000.0
2006-03-10 04:37:00,1.56488,1.56494,1.56465,1.56478,374799996.0
2006-03-10 04:38:00,1.56469,1.56484,1.56462,1.56462,278899999.0
2006-03-10 04:39:00,1.56449,1.56456,1.56432,1.56444,234400002.0
2006-03-10 04:40:00,1.56451,1.5646,1.56441,1.56457,231600006.0
2006-03-10 04:41:00,1.56458,1.56479,1.56458,1.56468,334100005.0
2006-03-10 04:42:00,1.56471,1.56483,1.56462,1.56463,406100002.0
2006-03-10 04:43:00,1.56464,1.56482,1.56459,1.56472,217199998.0
2006-03-10 04:44:00,1.56485,1.56485,1.5648,1.5648,17600000.0
2006-03-10 04:45:00,1.56462,1.56485,1.56458,1.56473,263300004.0
2006-03-10 04:46:00,1.5647,1.5648,1.5647,1.5648,50500002.0
2006-03-10 04:47:00,1.5648,1.56485,1.5646,1.56473,295499999.0
2006-03-10 04:48:00,1.56477,1.56485,1.56463,1.56478,302600002.0
2006-03-10 04:49:00,1.56477,1.56484,1.56457,1.5647,623100002.0
2006-03-10 04:50:00,1.56461,1.5647,1.56441,1.56451,213300002.0
2006-03-10 04:51:00,1.56456,1.56466,1.56454,1.56464,63000001.0
2006-03-10 04:52:00,1.56447,1.56465,1.56447,1.56465,243400001.0
2006-03-10 04:53:00,1.5645,1.56468,1.56437,1.56459,169300001.0
2006-03-10 04:54:00,1.56448,1.5646,1.56438,1.56458,167499997.0
2006-03-10 04:55:00,1.56442,1.5646,1.56442,1.5646,115000000.0
2006-03-10 04:56:00,1.56458,1.56462,1.5644,1.56451,205499998.0
2006-03-10 04:57:00,1.5646,1.56465,1.56445,1.56458,184600000.0
2006-03-10 04:58:00,1.56456,1.56465,1.56446,1.5646,561400001.0
2006-03-10 04:59:00,1.5644,1.56464,1.5644,1.5646,227900000.0
2006-03-10 05:00:00,1.56465,1.56471,1.56452,1.56453,309400001.0
2006-03-10 05:01:00,1.56455,1.56471,1.56455,1.56457,127399998.0
2006-03-10 05:02:00,1.56461,1.56472,1.56446,1.56449,194800000.0
2006-03-10 05:03:00,1.56443,1.56454,1.5643,1.56454,305000001.0
2006-03-10 05:04:00,1.56462,1.56462,1.56436,1.56436,232799999.0
2006-03-10 05:05:00,1.5645,1.56462,1.56446,1.5645,256800000.0
2006-03-10 05:06:00,1.56453,1.56468,1.56453,1.5646,222199997.0
2006-03-10 05:07:00,1.56469,1.56475,1.56462,1.56472,278000002.0
2006-03-10 05:08:00,1.56455,1.56475,1.56453,1.5647,348099998.0
2006-03-10 05:09:00,1.56467,1.56467,1.56454,1.56454,75900000.0
2006-03-10 05:10:00,1.56459,1.5647,1.56455,1.56467,59200000.0
2006-03-10 05:11:00,1.56475,1.56475,1.56449,1.56449,104000001.0
2006-03-10 05:12:00,1.56468,1.56473,1.56454,1.56465,412000002.0
2006-03-10 05:13:00,1.56459,1.56465,1.5645,1.5646,236400001.0
2006-03-10 05:14:00,1.56457,1.56457,1.5644,1.5644,209799999.0
2006-03-10 05:15:00,1.5646,1.56463,1.56446,1.56446,225999998.0
2006-03-10 05:16:00,1.56446,1.5646,1.56446,1.5646,91900000.0
2006-03-10 05:17:00,1.5646,1.56468,1.56455,1.56468,55799999.0
2006-03-10 05:18:00,1.56455,1.56467,1.56448,1.56448,183599999.0
2006-03-10 05:19:00,1.56436,1.56453,1.56436,1.56453,57700001.0
2006-03-10 05:20:00,1.5645,1.56466,1.5645,1.56466,152300001.0
2006-03-10 05:21:00,1.56449,1.56465,1.56437,1.56455,272600000.0
2006-03-10 05:22:00,1.56465,1.5647,1.56453,1.56455,288199999.0
2006-03-10 05:23:00,1.56454,1.56465,1.56448,1.56454,68100001.0
2006-03-10 05:24:00,1.56438,1.5647,1.56438,1.56468,215499999.0
2006-03-10 05:25:00,1.56463,1.5647,1.56452,1.56456,281099999.0
2006-03-10 05:26:00,1.56457,1.5647,1.56457,1.5647,33300000.0
2006-03-10 05:27:00,1.56442,1.5647,1.56442,1.56462,255099999.0
2006-03-10 05:28:00,1.56465,1.5647,1.56465,1.5647,20000000.0
2006-03-10 05:29:00,1.56457,1.5647,1.56457,1.5647,95499998.0
2006-03-10 05:30:00,1.56463,1.56463,1.56452,1.56452,46400000.0
2006-03-10 05:31:00,1.56468,1.56472,1.56464,1.56466,29600000.0
2006-03-10 05:32:00,1.56461,1.56474,1.5646,1.5647,252399999.0
2006-03-10 05:33:00,1.56448,1.56477,1.56448,1.56475,244900003.0
2006-03-10 05:34:00,1.56459,1.56475,1.56453,1.56475,160500003.0
2006-03-10 05:35:00,1.5647,1.5647,1.5646,1.5646,57500000.0
2006-03-10 05:36:00,1.56465,1.56478,1.5645,1.5647,340300002.0
2006-03-10 05:37:00,1.56466,1.56475,1.56443,1.56465,227100002.0
2006-03-10 05:38:00,1.56475,1.56475,1.56452,1.5646,106199998.0
2006-03-10 05:39:00,1.56446,1.56472,1.56446,1.56466,144300001.0
2006-03-10 05:40:00,1.56458,1.56473,1.56448,1.56467,326299999.0
2006-03-10 05:41:00,1.56462,1.56475,1.56462,1.56475,62399998.0
2006-03-10 05:42:00,1.5647,1.5647,1.56452,1.56452,66400000.0
2006-03-10 05:43:00,1.56465,1.56478,1.56453,1.56469,285700001.0
2006-03-10 05:44:00,1.5646,1.56478,1.56455,1.56475,342000001.0
2006-03-10 05:45:00,1.56463,1.56478,1.5646,1.56462,641100004.0
2006-03-10 05:46:00,1.56478,1.56478,1.56461,1.5647,163699999.0
2006-03-10 05:47:00,1.56466,1.56475,1.56447,1.56461,302800003.0
2006-03-10 05:48:00,1.56467,1.56478,1.56454,1.56454,340600004.0
2006-03-10 05:49:00,1.56457,1.56476,1.56446,1.56462,223500004.0
2006-03-10 05:50:00,1.56469,1.56477,1.56454,1.56468,335900002.0
2006-03-10 05:51:00,1.56468,1.56478,1.56461,1.56463,202700002.0
2006-03-10 05:52:00,1.56467,1.56475,1.56454,1.56461,186400001.0
2006-03-10 05:53:00,1.5647,1.56478,1.56453,1.56456,442700001.0
2006-03-10 05:54:00,1.5647,1.56478,1.56451,1.56451,332200004.0
2006-03-10 05:55:00,1.56448,1.56476,1.56448,1.56476,165099999.0
2006-03-10 05:56:00,1.5648,1.56487,1.56466,1.56473,368999998.0
2006-03-10 05:57:00,1.56478,1.56484,1.56463,1.56476,293999997.0
2006-03-10 05:58:00,1.56482,1.56482,1.56461,1.56461,448400002.0
2006-03-10 05:59:00,1.56474,1.5648,1.56464,1.56475,383700008.0
2006-03-10 06:00:00,1.56463,1.5648,1.56453,1.5648,195700001.0
2006-03-10 06:01:00,1.56479,1.56494,1.56461,1.56471,298999998.0
2006-03-10 06:02:00,1.56468,1.56485,1.56468,1.56482,154100002.0
2006-03-10 06:03:00,1.56476,1.56492,1.56476,1.56491,229600000.0
2006-03-10 06:04:00,1.56479,1.56482,1.56464,1.56482,322500001.0
2006-03-10 06:05:00,1.56467,1.56482,1.56462,1.56482,219000001.0
2006-03-10 06:06:00,1.56476,1.56486,1.56457,1.5648,356400000.0
2006-03-10 06:07:00,1.56481,1.56492,1.56466,1.56481,256299999.0
2006-03-10 06:08:00,1.56493,1.56503,1.56467,1.56467,278400001.0
2006-03-10 06:09:00,1.56494,1.56494,1.56469,1.56482,538800005.0
2006-03-10 06:10:00,1.56469,1.56483,1.56458,1.56472,282300002.0
2006-03-10 06:11:00,1.56485,1.56491,1.56469,1.56471,366799995.0
2006-03-10 06:12:00,1.5646,1.56485,1.5646,1.56485,255700002.0
2006-03-10 06:13:00,1.56481,1.56487,1.56472,1.56478,186000000.0
2006-03-10 06:14:00,1.56482,1.5649,1.56468,1.56478,256999995.0
2006-03-10 06:15:00,1.5648,1.56492,1.5647,1.5649,324099997.0
2006-03-10 06:16:00,1.56488,1.56488,1.56466,1.56473,264000002.0
2006-03-10 06:17:00,1.56491,1.56491,1.56475,1.5649,596999998.0
2006-03-10 06:18:00,1.56476,1.56492,1.56472,1.56472,489400005.0
2006-03-10 06:19:00,1.56481,1.56503,1.56481,1.56502,283600002.0
2006-03-10 06:20:00,1.56512,1.56512,1.56482,1.56482,180299999.0
2006-03-10 06:21:00,1.56483,1.56502,1.56483,1.56495,95000002.0
2006-03-10 06:22:00,1.565,1.56508,1.56481,1.56495,357199998.0
2006-03-10 06:23:00,1.56501,1.56503,1.56469,1.56486,431899997.0
2006-03-10 06:24:00,1.565,1.56502,1.56478,1.56494,258800001.0
2006-03-10 06:25:00,1.56495,1.565,1.56484,1.56484,313300000.0
2006-03-10 06:26:00,1.5649,1.56498,1.56461,1.56482,266399999.0
2006-03-10 06:27:00,1.56491,1.56497,1.56483,1.5649,195600001.0
2006-03-10 06:28:00,1.56498,1.56498,1.56476,1.56477,225800002.0
2006-03-10 06:29:00,1.56483,1.56497,1.56479,1.56495,178999999.0
2006-03-10 06:30:00,1.56481,1.56498,1.56481,1.56498,135300003.0
2006-03-10 06:31:00,1.56493,1.56502,1.56488,1.56498,95800000.0
2006-03-10 06:32:00,1.56493,1.56511,1.56493,1.56505,312899996.0
2006-03-10 06:33:00,1.56501,1.56503,1.56489,1.56493,191800000.0
2006-03-10 06:34:00,1.56498,1.56506,1.56484,1.56502,360399996.0
2006-03-10 06:35:00,1.56496,1.56513,1.56488,1.56499,331699999.0
2006-03-10 06:36:00,1.56515,1.56515,1.56491,1.56491,124300000.0
2006-03-10 06:37:00,1.56517,1.56524,1.56503,1.5651,243899999.0
2006-03-10 06:38:00,1.56504,1.56522,1.56501,1.56501,160500001.0
2006-03-10 06:39:00,1.56517,1.56521,1.56493,1.56506,345499998.0
2006-03-10 06:40:00,1.56515,1.5652,1.56502,1.56503,244299998.0
2006-03-10 06:41:00,1.56514,1.56523,1.56499,1.56514,209099998.0
2006-03-10 06:42:00,1.56512,1.56527,1.56509,1.56522,329800003.0
2006-03-10 06:43:00,1.56523,1.56524,1.56504,1.56507,248600002.0
2006-03-10 06:44:00,1.56519,1.56519,1.56498,1.56518,339899998.0
2006-03-10 06:45:00,1.56522,1.56538,1.56516,1.5653,276300003.0
2006-03-10 06:46:00,1.56523,1.56538,1.56514,1.56527,335800003.0
2006-03-10 06:47:00,1.5653,1.5653,1.56508,1.5652,276199995.0
2006-03-10 06:48:00,1.56511,1.56524,1.56509,1.56516,190099999.0
2006-03-10 06:49:00,1.56503,1.5652,1.56501,1.56507,163500002.0
2006-03-10 06:50:00,1.56511,1.56522,1.56496,1.5651,339500001.0
2006-03-10 06:51:00,1.56515,1.56515,1.56505,1.56505,51999999.0
2006-03-10 06:52:00,1.56513,1.56523,1.565,1.56512,334799999.0
2006-03-10 06:53:00,1.56498,1.56505,1.56487,1.56493,193299999.0
2006-03-10 06:54:00,1.56488,1.56514,1.56488,1.56505,286500003.0
2006-03-10 06:55:00,1.56512,1.56517,1.56497,1.56508,398800008.0
2006-03-10 06:56:00,1.5651,1.56515,1.56495,1.56503,119200000.0
2006-03-10 06:57:00,1.56505,1.56518,1.56494,1.56507,405400001.0
2006-03-10 06:58:00,1.565,1.56515,1.56493,1.56505,340699998.0
2006-03-10 06:59:00,1.56505,1.5651,1.56493,1.56498,417299999.0
2006-03-10 07:00:00,1.56489,1.56513,1.56486,1.56504,378400000.0
2006-03-10 07:01:00,1.56499,1.56507,1.56491,1.565,287799997.0
2006-03-10 07:02:00,1.56502,1.56503,1.56492,1.56493,58300000.0
2006-03-10 07:03:00,1.56497,1.5651,1.56497,1.5651,152300000.0
2006-03-10 07:04:00,1.565,1.56517,1.56485,1.56506,455599994.0
2006-03-10 07:05:00,1.565,1.56507,1.56488,1.565,269200000.0
2006-03-10 07:06:00,1.56492,1.56509,1.56481,1.56497,289299997.0
2006-03-10 07:07:00,1.56496,1.56513,1.56496,1.56503,162900005.0
2006-03-10 07:08:00,1.56516,1.5652,1.56497,1.56504,445800002.0
2006-03-10 07:09:00,1.565,1.56517,1.56488,1.56501,294799997.0
2006-03-10 07:10:00,1.56501,1.56512,1.56487,1.56498,53500000.0
2006-03-10 07:11:00,1.565,1.5652,1.565,1.56515,110100001.0
2006-03-10 07:12:00,1.56499,1.56521,1.56499,1.56505,218799998.0
2006-03-10 07:13:00,1.5651,1.56521,1.56497,1.56504,191700001.0
2006-03-10 07:14:00,1.56513,1.5652,1.56502,1.56504,303199997.0
2006-03-10 07:15:00,1.56505,1.56519,1.5649,1.56511,252400001.0
2006-03-10 07:16:00,1.5651,1.56517,1.56496,1.56503,218800003.0
2006-03-10 07:17:00,1.56515,1.56515,1.56505,1.56505,63900000.0
2006-03-10 07:18:00,1.56508,1.5652,1.56499,1.56504,207799998.0
2006-03-10 07:19:00,1.56514,1.56518,1.56503,1.56507,66800000.0
2006-03-10 07:20:00,1.56517,1.56527,1.56505,1.56509,274300001.0
2006-03-10 07:21:00,1.56528,1.56532,1.56514,1.56525,273300004.0
2006-03-10 07:22:00,1.56505,1.56533,1.56505,1.56533,307500002.0
2006-03-10 07:23:00,1.56516,1.56531,1.56516,1.56531,71099998.0
2006-03-10 07:24:00,1.56532,1.5654,1.56521,1.56533,297100002.0
2006-03-10 07:25:00,1.56533,1.56534,1.56519,1.56524,277600004.0
2006-03-10 07:26:00,1.5653,1.5654,1.5651,1.56535,208599999.0
2006-03-10 07:27:00,1.56538,1.56541,1.5652,1.56526,238099999.0
2006-03-10 07:28:00,1.56542,1.56542,1.56521,1.56521,190800000.0
2006-03-10 07:29:00,1.56527,1.56543,1.56527,1.5653,180600001.0
2006-03-10 07:30:00,1.56539,1.56539,1.56524,1.56531,248400000.0
2006-03-10 07:31:00,1.56532,1.56532,1.56509,1.56528,164500000.0
2006-03-10 07:32:00,1.56533,1.56533,1.56505,1.56505,325199998.0
2006-03-10 07:33:00,1.56519,1.56536,1.56515,1.56533,273099998.0
2006-03-10 07:34:00,1.56527,1.56537,1.56518,1.56525,291600002.0
2006-03-10 07:35:00,1.56519,1.56535,1.56519,1.56535,128399999.0
2006-03-10 07:36:00,1.56521,1.56533,1.56516,1.5653,344499998.0
2006-03-10 07:37:00,1.56524,1.56537,1.56518,1.56537,215700002.0
2006-03-10 07:38:00,1.56536,1.56536,1.56514,1.56514,289300004.0
2006-03-10 07:39:00,1.56521,1.56528,1.565,1.56516,189700000.0
2006-03-10 07:40:00,1.56517,1.56528,1.56504,1.56521,217400000.0
2006-03-10 07:41:00,1.56525,1.5653,1.56492,1.56521,339200000.0
2006-03-10 07:42:00,1.56525,1.56532,1.56511,1.56526,360500005.0
2006-03-10 07:43:00,1.5652,1.56525,1.56503,1.56518,292500003.0
2006-03-10 07:44:00,1.56513,1.56526,1.56507,1.56507,140499999.0
2006-03-10 07:45:00,1.56518,1.56525,1.56507,1.5652,269699999.0
2006-03-10 07:46:00,1.56528,1.5653,1.56513,1.56523,302400007.0
2006-03-10 07:47:00,1.56511,1.56523,1.56504,1.5652,217499998.0
2006-03-10 07:48:00,1.56522,1.56525,1.56507,1.5651,139800002.0
2006-03-10 07:49:00,1.56508,1.56522,1.565,1.56513,136500000.0
2006-03-10 07:50:00,1.56518,1.56525,1.56512,1.56513,205100001.0
2006-03-10 07:51:00,1.56519,1.56533,1.56503,1.56516,262100000.0
2006-03-10 07:52:00,1.5652,1.56525,1.5651,1.5651,142300000.0
2006-03-10 07:53:00,1.56517,1.56528,1.56503,1.56523,298099994.0
2006-03-10 07:54:00,1.5651,1.56527,1.56489,1.56518,224499998.0
2006-03-10 07:55:00,1.56524,1.56532,1.56514,1.56519,166200001.0
2006-03-10 07:56:00,1.5653,1.56534,1.56525,1.56528,81500000.0
2006-03-10 07:57:00,1.56523,1.56523,1.56505,1.56505,133799997.0
2006-03-10 07:58:00,1.56498,1.56518,1.56498,1.56506,124800000.0
2006-03-10 07:59:00,1.56525,1.56525,1.56509,1.5651,333900001.0
2006-03-10 08:00:00,1.56515,1.56517,1.56501,1.56503,104000002.0
2006-03-10 08:01:00,1.5652,1.56525,1.56505,1.56518,462900002.0
2006-03-10 08:02:00,1.56517,1.56525,1.56498,1.5652,225200000.0
2006-03-10 08:03:00,1.56513,1.5652,1.56497,1.56508,111000002.0
2006-03-10 08:04:00,1.5652,1.5652,1.5651,1.5651,107900003.0
2006-03-10 08:05:00,1.56524,1.56524,1.565,1.56513,188199997.0
2006-03-10 08:06:00,1.5652,1.56525,1.56493,1.56493,221799999.0
2006-03-10 08:07:00,1.56502,1.56517,1.56496,1.56516,322100000.0
2006-03-10 08:08:00,1.56496,1.56519,1.56493,1.56504,290299999.0
2006-03-10 08:09:00,1.56505,1.56512,1.56492,1.56495,294900001.0
2006-03-10 08:10:00,1.56485,1.56504,1.56465,1.5649,205000002.0
2006-03-10 08:11:00,1.565,1.56512,1.56487,1.56505,165299999.0
2006-03-10 08:12:00,1.565,1.565,1.5648,1.56481,93999999.0
2006-03-10 08:13:00,1.56496,1.56506,1.56477,1.56498,429700000.0
2006-03-10 08:14:00,1.56505,1.5651,1.56483,1.56483,369600004.0
2006-03-10 08:15:00,1.56502,1.56509,1.56492,1.56503,346499994.0
2006-03-10 08:16:00,1.5647,1.56492,1.5647,1.56492,135000000.0
2006-03-10 08:17:00,1.56474,1.56487,1.56471,1.56487,116500001.0
2006-03-10 08:18:00,1.56498,1.56498,1.5649,1.5649,20600000.0
2006-03-10 08:19:00,1.56496,1.56502,1.5648,1.565,200999997.0
2006-03-10 08:20:00,1.56492,1.565,1.56479,1.56495,177599999.0
2006-03-10 08:21:00,1.56488,1.56503,1.56473,1.56497,105900002.0
2006-03-10 08:22:00,1.56491,1.56496,1.56476,1.56476,200100000.0
2006-03-10 08:23:00,1.56492,1.565,1.56475,1.5649,371400003.0
2006-03-10 08:24:00,1.56488,1.56488,1.56471,1.56471,48700001.0
2006-03-10 08:25:00,1.5648,1.56493,1.5648,1.56493,88300002.0
2006-03-10 08:26:00,1.56486,1.56502,1.56481,1.56487,388900001.0
2006-03-10 08:27:00,1.56467,1.565,1.56467,1.565,149599998.0
2006-03-10 08:28:00,1.56489,1.56502,1.56485,1.565,279800000.0
2006-03-10 08:29:00,1.5649,1.56505,1.5649,1.56505,121000002.0
2006-03-10 08:30:00,1.56496,1.56499,1.56487,1.56493,52400001.0
2006-03-10 08:31:00,1.56473,1.56497,1.56472,1.56493,434899999.0
2006-03-10 08:32:00,1.56496,1.56504,1.56489,1.56491,267600003.0
2006-03-10 08:33:00,1.56498,1.56507,1.56484,1.56497,192200002.0
2006-03-10 08:34:00,1.5649,1.56505,1.5649,1.56505,131700002.0
2006-03-10 08:35:00,1.565,1.56505,1.565,1.56505,57500000.0
2006-03-10 08:36:00,1.56505,1.56505,1.565,1.565,90399997.0
2006-03-10 08:37:00,1.56496,1.56512,1.56492,1.56503,309199997.0
2006-03-10 08:38:00,1.565,1.56502,1.56488,1.56491,36300000.0
2006-03-10 08:39:00,1.56503,1.56503,1.56481,1.56495,333999999.0
2006-03-10 08:40:00,1.56498,1.56508,1.56487,1.56505,348299999.0
2006-03-10 08:41:00,1.56503,1.56503,1.56474,1.56483,412499993.0
2006-03-10 08:42:00,1.56495,1.56506,1.56478,1.5649,318400003.0
2006-03-10 08:43:00,1.565,1.565,1.56482,1.56487,136700000.0
2006-03-10 08:44:00,1.56495,1.56502,1.56483,1.56489,323499999.0
2006-03-10 08:45:00,1.56495,1.565,1.56459,1.56489,403300001.0
2006-03-10 08:46:00,1.56475,1.56495,1.56475,1.56495,224399997.0
2006-03-10 08:47:00,1.56476,1.56488,1.56471,1.56478,302900002.0
2006-03-10 08:48:00,1.56491,1.56499,1.56468,1.56493,235200001.0
2006-03-10 08:49:00,1.56465,1.56486,1.56465,1.56485,328400000.0
2006-03-10 08:50:00,1.56484,1.56488,1.56466,1.56473,220500003.0
2006-03-10 08:51:00,1.56478,1.56479,1.56463,1.56466,51200000.0
2006-03-10 08:52:00,1.56483,1.56483,1.56476,1.56476,25600000.0
2006-03-10 08:53:00,1.5648,1.56485,1.5647,1.56478,200400001.0
2006-03-10 08:54:00,1.56462,1.56485,1.56462,1.56478,287399996.0
2006-03-10 08:55:00,1.56478,1.56485,1.56472,1.5648,107000000.0
2006-03-10 08:56:00,1.5648,1.5648,1.5647,1.5647,20000000.0
2006-03-10 08:57:00,1.56476,1.56485,1.56464,1.56475,82200001.0
2006-03-10 08:58:00,1.56476,1.56491,1.56465,1.56482,168500001.0
2006-03-10 08:59:00,1.56479,1.56496,1.56479,1.56481,428800000.0
2006-03-10 09:00:00,1.56477,1.56495,1.56477,1.56495,280200002.0
2006-03-10 09:01:00,1.56487,1.56503,1.56476,1.56491,183800001.0
2006-03-10 09:02:00,1.56505,1.56505,1.56493,1.56498,270600001.0
2006-03-10 09:03:00,1.5649,1.56514,1.5649,1.56492,357700001.0
2006-03-10 09:04:00,1.565,1.56508,1.56488,1.56501,181300000.0
2006-03-10 09:05:00,1.56508,1.56508,1.5648,1.56492,226300005.0
2006-03-10 09:06:00,1.56495,1.56495,1.56477,1.56477,144600002.0
2006-03-10 09:07:00,1.5649,1.5649,1.56465,1.56465,165799999.0
2006-03-10 09:08:00,1.56489,1.56507,1.56476,1.56488,406300001.0
2006-03-10 09:09:00,1.5649,1.56495,1.56473,1.5648,342200002.0
2006-03-10 09:10:00,1.56473,1.56495,1.56473,1.56481,238900001.0
2006-03-10 09:11:00,1.56474,1.56495,1.56474,1.5649,220600000.0
2006-03-10 09:12:00,1.56471,1.56488,1.56471,1.56482,113400001.0
2006-03-10 09:13:00,1.56472,1.56488,1.56472,1.56488,135999999.0
2006-03-10 09:14:00,1.56478,1.5649,1.5647,1.56471,208900002.0
2006-03-10 09:15:00,1.56481,1.56487,1.56467,1.56473,344700001.0
2006-03-10 09:16:00,1.5648,1.56494,1.56478,1.56487,271800002.0
2006-03-10 09:17:00,1.56483,1.56483,1.56469,1.56469,15300000.0
2006-03-10 09:18:00,1.5648,1.56491,1.56466,1.56483,221000000.0
2006-03-10 09:19:00,1.56467,1.56487,1.56463,1.56483,331400006.0
2006-03-10 09:20:00,1.56493,1.56493,1.56468,1.56468,201500002.0
2006-03-10 09:21:00,1.56483,1.56498,1.56469,1.56497,248700000.0
2006-03-10 09:22:00,1.5649,1.5649,1.5648,1.5648,134400002.0
2006-03-10 09:23:00,1.56464,1.56475,1.56457,1.56475,223599999.0
2006-03-10 09:24:00,1.56458,1.56479,1.56458,1.56473,295699997.0
2006-03-10 09:25:00,1.56456,1.56485,1.56456,1.56471,231900001.0
2006-03-10 09:26:00,1.56479,1.56488,1.56475,1.56488,189499997.0
2006-03-10 09:27:00,1.56472,1.56493,1.5646,1.56493,323500004.0
2006-03-10 09:28:00,1.56497,1.56522,1.56487,1.56494,332399999.0
2006-03-10 09:29:00,1.56484,1.56498,1.56479,1.56488,186899999.0
2006-03-10 09:30:00,1.56496,1.56502,1.56483,1.5649,420600003.0
2006-03-10 09:31:00,1.56495,1.5651,1.5648,1.56488,214400005.0
2006-03-10 09:32:00,1.56495,1.56495,1.56475,1.56478,216900002.0
2006-03-10 09:33:00,1.56483,1.5649,1.56471,1.56486,240700001.0
2006-03-10 09:34:00,1.56489,1.56507,1.56489,1.56507,147800002.0
2006-03-10 09:35:00,1.56513,1.56522,1.56501,1.56515,254900001.0
2006-03-10 09:36:00,1.56496,1.56511,1.56493,1.56499,141200002.0
2006-03-10 09:37:00,1.56483,1.56506,1.56483,1.56498,127200001.0
2006-03-10 09:38:00,1.56497,1.56508,1.56478,1.56503,345199999.0
2006-03-10 09:39:00,1.56501,1.56501,1.56475,1.56475,179799996.0
2006-03-10 09:40:00,1.56485,1.56487,1.56469,1.56484,332200004.0
2006-03-10 09:41:00,1.56482,1.5651,1.56475,1.5651,243500000.0
2006-03-10 09:42:00,1.56521,1.56521,1.56503,1.56503,105500001.0
2006-03-10 09:43:00,1.56503,1.5652,1.56489,1.56519,328300002.0
2006-03-10 09:44:00,1.56497,1.5651,1.56479,1.56497,190600000.0
2006-03-10 09:45:00,1.56494,1.56507,1.56482,1.56505,285499996.0
2006-03-10 09:46:00,1.56493,1.56513,1.56484,1.565,345100002.0
2006-03-10 09:47:00,1.56519,1.5653,1.56511,1.56512,340000003.0
2006-03-10 09:48:00,1.5652,1.5653,1.56509,1.56515,543900000.0
2006-03-10 09:49:00,1.56511,1.56531,1.56511,1.56531,175100002.0
2006-03-10 09:50:00,1.56532,1.5654,1.56513,1.56528,366899998.0
2006-03-10 09:51:00,1.5653,1.56549,1.5653,1.56549,150700002.0
2006-03-10 09:52:00,1.56548,1.56549,1.56535,1.56539,106100000.0
2006-03-10 09:53:00,1.56545,1.56554,1.56528,1.56546,129099999.0
2006-03-10 09:54:00,1.56548,1.56558,1.56541,1.56555,167900002.0
2006-03-10 09:55:00,1.56551,1.56569,1.56541,1.56566,155900000.0
2006-03-10 09:56:00,1.56549,1.56569,1.56549,1.56566,186799997.0
2006-03-10 09:57:00,1.56569,1.56582,1.56567,1.56575,220800001.0
2006-03-10 09:58:00,1.5657,1.56593,1.56566,1.56593,376099997.0
2006-03-10 09:59:00,1.56596,1.56596,1.56575,1.56578,201900002.0
2006-03-10 10:00:00,1.56588,1.56598,1.56579,1.56584,312400000.0
2006-03-10 10:01:00,1.56598,1.56606,1.56585,1.56598,280599999.0
2006-03-10 10:02:00,1.56588,1.56596,1.56569,1.56577,482900004.0
2006-03-10 10:03:00,1.56582,1.56582,1.56565,1.56575,199300003.0
2006-03-10 10:04:00,1.56571,1.5658,1.56569,1.5658,72400000.0
2006-03-10 10:05:00,1.56558,1.56578,1.56555,1.56571,317999998.0
2006-03-10 10:06:00,1.56562,1.56573,1.56557,1.56564,305400007.0
2006-03-10 10:07:00,1.56574,1.56574,1.56548,1.56555,269600003.0
2006-03-10 10:08:00,1.56558,1.56575,1.56545,1.56567,435800003.0
2006-03-10 10:09:00,1.56551,1.56577,1.56546,1.56564,183200001.0
2006-03-10 10:10:00,1.5656,1.5656,1.5654,1.5654,141499999.0
2006-03-10 10:11:00,1.5654,1.56565,1.5654,1.56563,298600003.0
2006-03-10 10:12:00,1.56556,1.56572,1.56549,1.56563,125900000.0
2006-03-10 10:13:00,1.56579,1.56579,1.56567,1.56567,54200001.0
2006-03-10 10:14:00,1.56583,1.56583,1.56559,1.56571,324700000.0
2006-03-10 10:15:00,1.56575,1.56588,1.56575,1.56588,161300000.0
2006-03-10 10:16:00,1.56591,1.56609,1.56585,1.56601,364000005.0
2006-03-10 10:17:00,1.56595,1.56607,1.56585,1.56596,340400003.0
2006-03-10 10:18:00,1.56602,1.56604,1.56587,1.56591,331199999.0
2006-03-10 10:19:00,1.56612,1.56612,1.5659,1.56609,229000003.0
2006-03-10 10:20:00,1.56599,1.56619,1.56589,1.56602,400100006.0
2006-03-10 10:21:00,1.56606,1.56616,1.56591,1.56595,396400000.0
2006-03-10 10:22:00,1.5661,1.56616,1.56591,1.5661,291200002.0
2006-03-10 10:23:00,1.56608,1.56615,1.56595,1.56613,305700006.0
2006-03-10 10:24:00,1.56618,1.56618,1.56597,1.5661,139100000.0
2006-03-10 10:25:00,1.56616,1.56616,1.56577,1.56577,462500004.0
2006-03-10 10:26:00,1.56593,1.56606,1.56582,1.56598,234799999.0
2006-03-10 10:27:00,1.56601,1.56606,1.56584,1.56596,214100002.0
2006-03-10 10:28:00,1.56592,1.56602,1.56585,1.56602,302599997.0
2006-03-10 10:29:00,1.56602,1.56604,1.56588,1.56588,198199999.0
2006-03-10 10:30:00,1.566,1.56608,1.56588,1.5659,287500002.0
2006-03-10 10:31:00,1.56592,1.56611,1.56586,1.56608,351500001.0
2006-03-10 10:32:00,1.56607,1.56608,1.56574,1.56574,267499997.0
2006-03-10 10:33:00,1.56574,1.56595,1.56565,1.56594,118100000.0
2006-03-10 10:34:00,1.5659,1.56595,1.56573,1.56573,208400001.0
2006-03-10 10:35:00,1.56575,1.56594,1.56558,1.56558,180700002.0
2006-03-10 10:36:00,1.56591,1.56603,1.56583,1.56593,359800002.0
2006-03-10 10:37:00,1.56597,1.56604,1.56584,1.5659,335800003.0
2006-03-10 10:38:00,1.56592,1.56608,1.56586,1.566,292199991.0
2006-03-10 10:39:00,1.5659,1.56605,1.5659,1.56605,321300007.0
2006-03-10 10:40:00,1.56596,1.56605,1.5658,1.56597,235900000.0
2006-03-10 10:41:00,1.56601,1.5661,1.56584,1.56584,654899997.0
2006-03-10 10:42:00,1.56589,1.56608,1.56579,1.56594,311100005.0
2006-03-10 10:43:00,1.56596,1.56599,1.56549,1.56586,318300002.0
2006-03-10 10:44:00,1.56594,1.56602,1.56583,1.56593,353299998.0
2006-03-10 10:45:00,1.56596,1.56597,1.56575,1.56575,305100003.0
2006-03-10 10:46:00,1.56574,1.56599,1.56574,1.56584,201600002.0
2006-03-10 10:47:00,1.56591,1.566,1.56578,1.56594,140700002.0
2006-03-10 10:48:00,1.56604,1.56611,1.56597,1.56603,99000000.0
2006-03-10 10:49:00,1.56609,1.56642,1.56596,1.56622,333800000.0
2006-03-10 10:50:00,1.56612,1.56632,1.56606,1.56622,276000004.0
2006-03-10 10:51:00,1.56607,1.56641,1.56607,1.56634,452300006.0
2006-03-10 10:52:00,1.5662,1.56635,1.56605,1.56606,253300004.0
2006-03-10 10:53:00,1.566,1.5661,1.56588,1.56601,198600002.0
2006-03-10 10:54:00,1.56612,1.56622,1.56599,1.56599,341400007.0
2006-03-10 10:55:00,1.56591,1.56616,1.56591,1.56609,295899999.0
2006-03-10 10:56:00,1.56619,1.56634,1.56606,1.56629,403000001.0
2006-03-10 10:57:00,1.56616,1.56632,1.56608,1.56626,315499996.0
2006-03-10 10:58:00,1.56614,1.56624,1.56606,1.56615,413100004.0
2006-03-10 10:59:00,1.56605,1.56612,1.56596,1.566,316200003.0
2006-03-10 11:00:00,1.56617,1.5663,1.56598,1.56598,507200005.0
2006-03-10 11:01:00,1.56609,1.56617,1.56596,1.5661,142500001.0
2006-03-10 11:02:00,1.56623,1.56623,1.566,1.5661,178399996.0
2006-03-10 11:03:00,1.56615,1.56621,1.56604,1.56604,374900000.0
2006-03-10 11:04:00,1.5661,1.5661,1.56578,1.56593,163499998.0
2006-03-10 11:05:00,1.5659,1.56604,1.5659,1.56603,253500001.0
2006-03-10 11:06:00,1.56595,1.5661,1.56585,1.56586,309900002.0
2006-03-10 11:07:00,1.56598,1.56606,1.56592,1.56602,275099999.0
2006-03-10 11:08:00,1.56602,1.56605,1.56588,1.56592,241200006.0
2006-03-10 11:09:00,1.56595,1.566,1.56578,1.56593,135400001.0
2006-03-10 11:10:00,1.56587,1.566,1.56578,1.56589,361899998.0
2006-03-10 11:11:00,1.56584,1.56602,1.56584,1.566,392400002.0
2006-03-10 11:12:00,1.566,1.56603,1.56583,1.56589,249400000.0
2006-03-10 11:13:00,1.56585,1.56601,1.56575,1.566,384300002.0
2006-03-10 11:14:00,1.56595,1.56603,1.56583,1.56591,278200000.0
2006-03-10 11:15:00,1.56575,1.56588,1.56563,1.56578,323799998.0
2006-03-10 11:16:00,1.56564,1.56582,1.56564,1.56582,106400001.0
2006-03-10 11:17:00,1.56577,1.56589,1.56565,1.56572,252000001.0
2006-03-10 11:18:00,1.56578,1.56584,1.56567,1.56577,149700001.0
2006-03-10 11:19:00,1.56569,1.5658,1.56565,1.56578,406799998.0
2006-03-10 11:20:00,1.56567,1.56579,1.56558,1.5657,375900000.0
2006-03-10 11:21:00,1.56573,1.56573,1.56555,1.56566,286800002.0
2006-03-10 11:22:00,1.56544,1.56561,1.56538,1.56553,239600002.0
2006-03-10 11:23:00,1.56542,1.56563,1.56541,1.56555,322200002.0
2006-03-10 11:24:00,1.56538,1.56565,1.56538,1.5656,358400002.0
2006-03-10 11:25:00,1.56545,1.56564,1.56528,1.56564,210100002.0
2006-03-10 11:26:00,1.56548,1.5656,1.56548,1.56559,269200000.0
2006-03-10 11:27:00,1.56555,1.56564,1.56544,1.56556,342700003.0
2006-03-10 11:28:00,1.56551,1.56573,1.56551,1.56568,113299999.0
2006-03-10 11:29:00,1.5656,1.56576,1.56558,1.56568,221199998.0
2006-03-10 11:30:00,1.56569,1.56569,1.56544,1.56551,307700003.0
2006-03-10 11:31:00,1.5657,1.56574,1.56558,1.56559,413099996.0
2006-03-10 11:32:00,1.56558,1.5657,1.56544,1.56565,462300006.0
2006-03-10 11:33:00,1.56554,1.56562,1.56536,1.56547,366500000.0
2006-03-10 11:34:00,1.56536,1.56558,1.56535,1.56556,418399999.0
2006-03-10 11:35:00,1.56562,1.56568,1.56544,1.5655,384700001.0
2006-03-10 11:36:00,1.56563,1.56563,1.56539,1.56545,246700001.0
2006-03-10 11:37:00,1.56539,1.56561,1.56539,1.56558,367099994.0
2006-03-10 11:38:00,1.56551,1.5656,1.56539,1.56555,210200000.0
2006-03-10 11:39:00,1.56552,1.56563,1.56543,1.56548,320600001.0
2006-03-10 11:40:00,1.56553,1.56567,1.56538,1.56559,249800002.0
2006-03-10 11:41:00,1.56557,1.56575,1.5655,1.56567,391599998.0
2006-03-10 11:42:00,1.56555,1.56567,1.5654,1.56559,253899999.0
2006-03-10 11:43:00,1.56561,1.56566,1.56549,1.56553,395200003.0
2006-03-10 11:44:00,1.56564,1.56574,1.56554,1.56562,235800001.0
2006-03-10 11:45:00,1.56567,1.56573,1.56551,1.56558,432000004.0
2006-03-10 11:46:00,1.56568,1.56575,1.56551,1.56563,301900004.0
2006-03-10 11:47:00,1.56534,1.56554,1.56523,1.56548,166099999.0
2006-03-10 11:48:00,1.56543,1.56557,1.56533,1.56543,199899998.0
2006-03-10 11:49:00,1.56534,1.56543,1.56514,1.56521,333799999.0
2006-03-10 11:50:00,1.5654,1.56547,1.56526,1.56538,227200001.0
2006-03-10 11:51:00,1.56536,1.56549,1.56526,1.56548,364999997.0
2006-03-10 11:52:00,1.56533,1.56555,1.56533,1.56552,272100000.0
2006-03-10 11:53:00,1.56537,1.56546,1.56528,1.56545,344300000.0
2006-03-10 11:54:00,1.56542,1.5655,1.56525,1.56537,275499999.0
2006-03-10 11:55:00,1.56519,1.56552,1.56519,1.5655,306200004.0
2006-03-10 11:56:00,1.56548,1.56555,1.56527,1.56547,260700004.0
2006-03-10 11:57:00,1.56536,1.56562,1.56536,1.56562,251100002.0
2006-03-10 11:58:00,1.56564,1.5657,1.56543,1.56556,210900001.0
2006-03-10 11:59:00,1.56564,1.56571,1.5655,1.56557,237000000.0
2006-03-10 12:00:00,1.56574,1.56582,1.5656,1.56575,311100005.0
2006-03-10 12:01:00,1.56563,1.56594,1.56563,1.56583,361400001.0
2006-03-10 12:02:00,1.56573,1.56592,1.56566,1.56587,345600004.0
2006-03-10 12:03:00,1.56573,1.56585,1.56555,1.56585,326300004.0
2006-03-10 12:04:00,1.56583,1.56589,1.56577,1.56586,52699999.0
2006-03-10 12:05:00,1.56592,1.56603,1.56587,1.56598,264700002.0
2006-03-10 12:06:00,1.56602,1.56612,1.56585,1.56608,245200004.0
2006-03-10 12:07:00,1.56603,1.56616,1.5659,1.5659,314999997.0
2006-03-10 12:08:00,1.56606,1.56613,1.56587,1.56606,360600003.0
2006-03-10 12:09:00,1.56603,1.56609,1.56595,1.56609,212300002.0
2006-03-10 12:10:00,1.56594,1.56605,1.56572,1.56592,268600005.0
2006-03-10 12:11:00,1.56597,1.56602,1.56576,1.5659,418600002.0
2006-03-10 12:12:00,1.56592,1.56614,1.56592,1.56607,382699998.0
2006-03-10 12:13:00,1.566,1.56614,1.566,1.56614,72900000.0
2006-03-10 12:14:00,1.5661,1.56613,1.56594,1.56594,289199999.0
2006-03-10 12:15:00,1.56606,1.5662,1.56596,1.5662,360099996.0
2006-03-10 12:16:00,1.5661,1.56619,1.56598,1.56606,154699999.0
2006-03-10 12:17:00,1.56615,1.56628,1.56612,1.56628,286800000.0
2006-03-10 12:18:00,1.56613,1.56625,1.56604,1.56617,293699998.0
2006-03-10 12:19:00,1.5661,1.56626,1.56604,1.5662,483600004.0
2006-03-10 12:20:00,1.56613,1.56618,1.56595,1.56596,210400001.0
2006-03-10 12:21:00,1.56608,1.56617,1.56596,1.56609,103799999.0
2006-03-10 12:22:00,1.56609,1.56616,1.56597,1.56608,332500006.0
2006-03-10 12:23:00,1.56596,1.56617,1.5659,1.56602,406200002.0
2006-03-10 12:24:00,1.56608,1.5662,1.56597,1.56612,220699999.0
2006-03-10 12:25:00,1.56625,1.56636,1.56612,1.56616,362800002.0
2006-03-10 12:26:00,1.56635,1.56642,1.56622,1.56624,224999999.0
2006-03-10 12:27:00,1.56621,1.56633,1.56613,1.56626,296600008.0
2006-03-10 12:28:00,1.56602,1.56638,1.56602,1.56626,323900005.0
2006-03-10 12:29:00,1.56614,1.56632,1.56608,1.56621,213000001.0
2006-03-10 12:30:00,1.56624,1.56628,1.56607,1.56615,289200000.0
2006-03-10 12:31:00,1.56633,1.56637,1.56613,1.56629,162200000.0
2006-03-10 12:32:00,1.56628,1.56637,1.56611,1.56636,500900003.0
2006-03-10 12:33:00,1.56625,1.56652,1.56625,1.56643,354499996.0
2006-03-10 12:34:00,1.56627,1.56639,1.56616,1.56626,197500003.0
2006-03-10 12:35:00,1.5664,1.5664,1.56618,1.56618,290100000.0
2006-03-10 12:36:00,1.56623,1.56641,1.5662,1.56631,316400000.0
2006-03-10 12:37:00,1.56632,1.56635,1.56617,1.56628,144599999.0
2006-03-10 12:38:00,1.56622,1.56641,1.56619,1.56633,262800001.0
2006-03-10 12:39:00,1.5662,1.56637,1.5662,1.56635,285400004.0
2006-03-10 12:40:00,1.56635,1.56638,1.5661,1.56615,228699999.0
2006-03-10 12:41:00,1.56622,1.56638,1.56611,1.56625,184899999.0
2006-03-10 12:42:00,1.56615,1.56633,1.56613,1.56628,262799999.0
2006-03-10 12:43:00,1.56618,1.5663,1.56608,1.5663,416300003.0
2006-03-10 12:44:00,1.5662,1.56635,1.56606,1.56624,122100000.0
2006-03-10 12:45:00,1.56625,1.56625,1.56605,1.56608,245200001.0
2006-03-10 12:46:00,1.56615,1.56634,1.56607,1.56634,308100003.0
2006-03-10 12:47:00,1.56634,1.56642,1.5662,1.56633,352800001.0
2006-03-10 12:48:00,1.56638,1.56655,1.56624,1.56646,293400006.0
2006-03-10 12:49:00,1.56633,1.56655,1.56633,1.56655,339300006.0
2006-03-10 12:50:00,1.56645,1.56649,1.5663,1.5663,200500003.0
2006-03-10 12:51:00,1.56652,1.56658,1.56636,1.56648,369699999.0
2006-03-10 12:52:00,1.56613,1.56667,1.56613,1.56665,462600004.0
2006-03-10 12:53:00,1.56671,1.56682,1.56646,1.56672,358100001.0
2006-03-10 12:54:00,1.5668,1.56685,1.56672,1.56674,245200002.0
2006-03-10 12:55:00,1.56673,1.56683,1.56669,1.56669,148600000.0
2006-03-10 12:56:00,1.56668,1.56677,1.5665,1.56669,172600000.0
2006-03-10 12:57:00,1.5665,1.5667,1.5665,1.56669,227900000.0
2006-03-10 12:58:00,1.56666,1.56675,1.56651,1.56659,300600001.0
2006-03-10 12:59:00,1.56662,1.56684,1.56662,1.56672,273899995.0
2006-03-10 13:00:00,1.56664,1.56681,1.56662,1.56677,204400000.0
2006-03-10 13:01:00,1.56671,1.56691,1.56665,1.56679,364000002.0
2006-03-10 13:02:00,1.56697,1.56703,1.56679,1.56679,180600002.0
2006-03-10 13:03:00,1.56694,1.56703,1.56682,1.56696,240200002.0
2006-03-10 13:04:00,1.56688,1.567,1.5667,1.56698,551600002.0
2006-03-10 13:05:00,1.56693,1.56715,1.56693,1.56715,193300001.0
2006-03-10 13:06:00,1.56689,1.56709,1.5668,1.56687,121100002.0
2006-03-10 13:07:00,1.56678,1.56682,1.5666,1.5666,228499999.0
2006-03-10 13:08:00,1.56683,1.56683,1.56662,1.56662,215200001.0
2006-03-10 13:09:00,1.56669,1.56692,1.56669,1.56682,377700001.0
2006-03-10 13:10:00,1.56666,1.5669,1.56666,1.56687,210400002.0
2006-03-10 13:11:00,1.56681,1.5669,1.56666,1.56676,388100001.0
2006-03-10 13:12:00,1.56683,1.56687,1.56667,1.56671,307499999.0
2006-03-10 13:13:00,1.56668,1.56684,1.56666,1.56671,419000001.0
2006-03-10 13:14:00,1.56682,1.56688,1.56666,1.56676,251300000.0
2006-03-10 13:15:00,1.56683,1.56689,1.56673,1.56677,302199997.0
2006-03-10 13:16:00,1.56688,1.56697,1.56677,1.5668,277299998.0
2006-03-10 13:17:00,1.56682,1.56695,1.56682,1.56695,65599999.0
2006-03-10 13:18:00,1.56687,1.56711,1.56676,1.56687,429800001.0
2006-03-10 13:19:00,1.5671,1.56727,1.56699,1.56714,285399999.0
2006-03-10 13:20:00,1.56718,1.56724,1.56706,1.56716,214999997.0
2006-03-10 13:21:00,1.56717,1.56725,1.56701,1.56708,255000002.0
2006-03-10 13:22:00,1.56719,1.56728,1.56705,1.56723,292899997.0
2006-03-10 13:23:00,1.56716,1.56726,1.56695,1.56713,285900003.0
2006-03-10 13:24:00,1.56702,1.56722,1.56695,1.56722,396800008.0
2006-03-10 13:25:00,1.56723,1.5674,1.56719,1.56725,450100000.0
2006-03-10 13:26:00,1.56731,1.56737,1.56705,1.56705,125800001.0
2006-03-10 13:27:00,1.56723,1.5673,1.56708,1.56711,326999998.0
2006-03-10 13:28:00,1.56705,1.5673,1.56705,1.5673,190600002.0
2006-03-10 13:29:00,1.56718,1.56736,1.56708,1.56724,283600004.0
2006-03-10 13:30:00,1.56721,1.56737,1.56719,1.56734,391599996.0
2006-03-10 13:31:00,1.56733,1.5674,1.56717,1.56724,238199999.0
2006-03-10 13:32:00,1.56738,1.56744,1.56729,1.56732,226200004.0
2006-03-10 13:33:00,1.56716,1.56734,1.56708,1.5673,285499995.0
2006-03-10 13:34:00,1.56721,1.56732,1.56704,1.56718,276099998.0
2006-03-10 13:35:00,1.56727,1.56731,1.56711,1.56712,321900001.0
2006-03-10 13:36:00,1.56735,1.56742,1.56723,1.56727,222000001.0
2006-03-10 13:37:00,1.5672,1.56738,1.56711,1.56719,329600004.0
2006-03-10 13:38:00,1.56722,1.56734,1.56722,1.56734,280800002.0
2006-03-10 13:39:00,1.56735,1.56735,1.56713,1.56722,217300000.0
2006-03-10 13:40:00,1.56729,1.56729,1.56707,1.56713,319400001.0
2006-03-10 13:41:00,1.56714,1.56725,1.56697,1.56721,323399995.0
2006-03-10 13:42:00,1.5672,1.56731,1.56704,1.56718,250999998.0
2006-03-10 13:43:00,1.5673,1.5673,1.56712,1.56712,206199995.0
2006-03-10 13:44:00,1.56727,1.56727,1.56702,1.5671,240400001.0
2006-03-10 13:45:00,1.56721,1.56727,1.56706,1.5672,392999996.0
2006-03-10 13:46:00,1.56718,1.56724,1.56702,1.5671,280799999.0
2006-03-10 13:47:00,1.5671,1.56721,1.56688,1.56688,262199998.0
2006-03-10 13:48:00,1.56705,1.56723,1.56689,1.5672,323699999.0
2006-03-10 13:49:00,1.56719,1.56725,1.56714,1.56722,171600002.0
2006-03-10 13:50:00,1.56718,1.56721,1.56703,1.56705,291699996.0
2006-03-10 13:51:00,1.56712,1.5672,1.56701,1.56707,224200002.0
2006-03-10 13:52:00,1.56701,1.56713,1.56699,1.56707,105500001.0
2006-03-10 13:53:00,1.56693,1.56706,1.56667,1.56678,201800002.0
2006-03-10 13:54:00,1.5667,1.56681,1.56653,1.56681,281699997.0
2006-03-10 13:55:00,1.56683,1.56683,1.56663,1.56667,264399997.0
2006-03-10 13:56:00,1.56682,1.56682,1.56661,1.56665,188399999.0
2006-03-10 13:57:00,1.56653,1.56668,1.56653,1.5666,252800000.0
2006-03-10 13:58:00,1.56657,1.56668,1.56647,1.56662,399000000.0
2006-03-10 13:59:00,1.56654,1.56664,1.56639,1.56657,150699999.0
2006-03-10 14:00:00,1.56659,1.56659,1.56644,1.56644,128599998.0
2006-03-10 14:01:00,1.56644,1.56658,1.56636,1.56651,300999999.0
2006-03-10 14:02:00,1.56664,1.56664,1.56648,1.56656,306200001.0
2006-03-10 14:03:00,1.56658,1.56665,1.56626,1.56665,302800003.0
2006-03-10 14:04:00,1.56666,1.56671,1.56655,1.56659,426900001.0
2006-03-10 14:05:00,1.56666,1.56672,1.56664,1.56668,71200002.0
2006-03-10 14:06:00,1.56658,1.56658,1.56628,1.56634,310300002.0
2006-03-10 14:07:00,1.56642,1.56652,1.56634,1.56637,235600002.0
2006-03-10 14:08:00,1.56632,1.56632,1.566,1.566,311499999.0
2006-03-10 14:09:00,1.56603,1.5663,1.56601,1.56605,360099998.0
2006-03-10 14:10:00,1.56608,1.56628,1.56597,1.56605,316700007.0
2006-03-10 14:11:00,1.56599,1.56623,1.56599,1.56618,340500000.0
2006-03-10 14:12:00,1.56621,1.56662,1.56612,1.56647,289499999.0
2006-03-10 14:13:00,1.56661,1.56661,1.56627,1.56648,263700001.0
2006-03-10 14:14:00,1.56639,1.56658,1.5663,1.56647,437599998.0
2006-03-10 14:15:00,1.56657,1.56665,1.56645,1.56648,351799999.0
2006-03-10 14:16:00,1.56667,1.56671,1.56649,1.56649,324399997.0
2006-03-10 14:17:00,1.56658,1.56671,1.56651,1.56665,310400002.0
2006-03-10 14:18:00,1.56671,1.56675,1.56656,1.56662,241500002.0
2006-03-10 14:19:00,1.56675,1.56684,1.5667,1.56684,293900003.0
2006-03-10 14:20:00,1.5667,1.56684,1.56653,1.56672,548200005.0
2006-03-10 14:21:00,1.56657,1.5667,1.56648,1.56648,269100000.0
2006-03-10 14:22:00,1.56652,1.5667,1.56646,1.56663,396000001.0
2006-03-10 14:23:00,1.56669,1.5667,1.56651,1.56651,208999998.0
2006-03-10 14:24:00,1.5666,1.56675,1.56658,1.56658,393499995.0
2006-03-10 14:25:00,1.56658,1.56664,1.56657,1.56661,108799999.0
2006-03-10 14:26:00,1.56635,1.56661,1.56635,1.56654,207699998.0
2006-03-10 14:27:00,1.56641,1.56663,1.56625,1.56663,265300006.0
2006-03-10 14:28:00,1.5664,1.56664,1.5664,1.56655,340200002.0
2006-03-10 14:29:00,1.56646,1.56663,1.56638,1.56658,306899998.0
2006-03-10 14:30:00,1.56659,1.56663,1.56641,1.56641,462899999.0
2006-03-10 14:31:00,1.5667,1.56672,1.5664,1.5664,309200001.0
2006-03-10 14:32:00,1.56656,1.56663,1.56634,1.56648,372800000.0
2006-03-10 14:33:00,1.56629,1.56651,1.56626,1.56651,213400002.0
2006-03-10 14:34:00,1.56634,1.56648,1.56613,1.56629,251300001.0
2006-03-10 14:35:00,1.56612,1.56626,1.5659,1.5661,487799998.0
2006-03-10 14:36:00,1.56622,1.56626,1.56607,1.56619,291500001.0
2006-03-10 14:37:00,1.56618,1.56627,1.5661,1.56616,336300002.0
2006-03-10 14:38:00,1.56635,1.56639,1.56622,1.56622,159000000.0
2006-03-10 14:39:00,1.56643,1.56643,1.56626,1.56629,340899999.0
2006-03-10 14:40:00,1.5664,1.56641,1.56623,1.56636,376500002.0
2006-03-10 14:41:00,1.56635,1.56643,1.56617,1.56638,244899998.0
2006-03-10 14:42:00,1.56642,1.56642,1.5661,1.56628,454899997.0
2006-03-10 14:43:00,1.56618,1.56635,1.56609,1.56635,223100001.0
2006-03-10 14:44:00,1.56627,1.56627,1.56605,1.56605,238700003.0
2006-03-10 14:45:00,1.56622,1.56634,1.56611,1.56622,498299997.0
2006-03-10 14:46:00,1.56626,1.56631,1.56615,1.56622,109600001.0
2006-03-10 14:47:00,1.56609,1.56625,1.56607,1.56625,177799999.0
2006-03-10 14:48:00,1.56617,1.56629,1.56604,1.56618,176299998.0
2006-03-10 14:49:00,1.56607,1.56625,1.56603,1.5661,168300001.0
2006-03-10 14:50:00,1.56622,1.56635,1.5661,1.56627,264700001.0
2006-03-10 14:51:00,1.56614,1.56631,1.56607,1.56627,329399999.0
2006-03-10 14:52:00,1.56623,1.5663,1.56616,1.56627,189400004.0
2006-03-10 14:53:00,1.56626,1.56633,1.56606,1.56606,310599995.0
2006-03-10 14:54:00,1.56621,1.56625,1.5661,1.5662,360100008.0
2006-03-10 14:55:00,1.5662,1.5663,1.56607,1.56608,100000001.0
2006-03-10 14:56:00,1.56626,1.56634,1.56616,1.56617,306700008.0
2006-03-10 14:57:00,1.56629,1.56638,1.56621,1.56621,272700003.0
2006-03-10 14:58:00,1.56618,1.56636,1.56614,1.56618,392199996.0
2006-03-10 14:59:00,1.56627,1.56631,1.56611,1.56616,221000000.0
2006-03-10 15:00:00,1.56618,1.5663,1.56614,1.5663,300899999.0
2006-03-10 15:01:00,1.56629,1.5663,1.56606,1.56608,380700004.0
2006-03-10 15:02:00,1.56634,1.56644,1.56628,1.56635,163700002.0
2006-03-10 15:03:00,1.56624,1.56639,1.56624,1.56635,357600004.0
2006-03-10 15:04:00,1.56633,1.56638,1.56615,1.56621,315200002.0
2006-03-10 15:05:00,1.56614,1.56634,1.56607,1.56632,299299998.0
2006-03-10 15:06:00,1.56632,1.56637,1.56618,1.56621,158599997.0
2006-03-10 15:07:00,1.56621,1.56636,1.56609,1.56619,166700000.0
2006-03-10 15:08:00,1.56631,1.5664,1.56611,1.56623,330700004.0
2006-03-10 15:09:00,1.56633,1.56633,1.56615,1.56615,140399999.0
2006-03-10 15:10:00,1.56629,1.56635,1.56613,1.56621,319799999.0
2006-03-10 15:11:00,1.56632,1.56643,1.56616,1.56629,346999999.0
2006-03-10 15:12:00,1.56632,1.56638,1.5661,1.56628,264100003.0
2006-03-10 15:13:00,1.56628,1.56635,1.56622,1.5663,71900002.0
2006-03-10 15:14:00,1.56616,1.56628,1.56608,1.56626,339100004.0
2006-03-10 15:15:00,1.5663,1.56635,1.5661,1.5661,481600003.0
2006-03-10 15:16:00,1.5663,1.56637,1.56613,1.5663,369200001.0
2006-03-10 15:17:00,1.56634,1.56641,1.56628,1.56629,471800003.0
2006-03-10 15:18:00,1.56614,1.56636,1.56605,1.56623,262499997.0
2006-03-10 15:19:00,1.56628,1.56633,1.56615,1.56621,257299996.0
2006-03-10 15:20:00,1.56633,1.56637,1.5661,1.56622,225400006.0
2006-03-10 15:21:00,1.56621,1.56661,1.56621,1.56658,239900000.0
2006-03-10 15:22:00,1.56644,1.5667,1.56642,1.5667,237700000.0
2006-03-10 15:23:00,1.56667,1.56677,1.56654,1.56654,250200001.0
2006-03-10 15:24:00,1.56675,1.56687,1.56663,1.56669,258999999.0
2006-03-10 15:25:00,1.56661,1.56672,1.56639,1.56651,272100004.0
2006-03-10 15:26:00,1.56658,1.56667,1.56643,1.56662,315499997.0
2006-03-10 15:27:00,1.56663,1.56688,1.56663,1.56676,184000000.0
2006-03-10 15:28:00,1.56686,1.56709,1.56679,1.56695,178199998.0
2006-03-10 15:29:00,1.56691,1.56704,1.56654,1.56667,272800000.0
2006-03-10 15:30:00,1.56555,1.56709,1.56502,1.56709,222800003.0
2006-03-10 15:31:00,1.56685,1.56703,1.56652,1.56699,337899997.0
2006-03-10 15:32:00,1.56702,1.56717,1.56687,1.56717,246499998.0
2006-03-10 15:33:00,1.56729,1.56729,1.56702,1.56715,234100000.0
2006-03-10 15:34:00,1.56717,1.56724,1.56668,1.56683,357900004.0
2006-03-10 15:35:00,1.56679,1.567,1.56663,1.5669,329000003.0
2006-03-10 15:36:00,1.56663,1.56677,1.56645,1.56661,119899999.0
2006-03-10 15:37:00,1.56697,1.56707,1.56678,1.56691,287699999.0
2006-03-10 15:38:00,1.56701,1.56728,1.56701,1.56714,335499996.0
2006-03-10 15:39:00,1.56718,1.5672,1.56697,1.56715,484100001.0
2006-03-10 15:40:00,1.56706,1.56745,1.56706,1.56745,92300001.0
2006-03-10 15:41:00,1.56731,1.56748,1.56731,1.56744,95500002.0
2006-03-10 15:42:00,1.56739,1.56743,1.56723,1.56742,409100000.0
2006-03-10 15:43:00,1.56746,1.56754,1.56738,1.56742,324500003.0
2006-03-10 15:44:00,1.56735,1.56745,1.56724,1.56736,452699997.0
2006-03-10 15:45:00,1.56713,1.56729,1.56697,1.5671,495499999.0
2006-03-10 15:46:00,1.5669,1.56718,1.56689,1.5671,283400000.0
2006-03-10 15:47:00,1.56722,1.56736,1.56721,1.56733,300999999.0
2006-03-10 15:48:00,1.56744,1.56749,1.56725,1.56744,489199997.0
2006-03-10 15:49:00,1.56747,1.56763,1.56737,1.56755,189800000.0
2006-03-10 15:50:00,1.56767,1.56773,1.56747,1.56753,318000002.0
2006-03-10 15:51:00,1.56762,1.56766,1.5673,1.5673,266999998.0
2006-03-10 15:52:00,1.56755,1.5678,1.56755,1.56762,141300000.0
2006-03-10 15:53:00,1.56773,1.56776,1.56751,1.56773,261600003.0
2006-03-10 15:54:00,1.56752,1.56775,1.56744,1.56775,290500002.0
2006-03-10 15:55:00,1.56766,1.56777,1.56745,1.56755,334600003.0
2006-03-10 15:56:00,1.5676,1.56774,1.56751,1.56766,395599998.0
2006-03-10 15:57:00,1.5677,1.56785,1.56761,1.56765,165199998.0
2006-03-10 15:58:00,1.56772,1.56779,1.56757,1.5677,419300004.0
2006-03-10 15:59:00,1.56773,1.56775,1.5676,1.56772,247999998.0
2006-03-10 16:00:00,1.56787,1.56816,1.56787,1.56816,163800002.0
2006-03-10 16:01:00,1.56781,1.56804,1.5678,1.56795,325300002.0
2006-03-10 16:02:00,1.56789,1.56789,1.5676,1.56768,381100002.0
2006-03-10 16:03:00,1.56769,1.56795,1.56761,1.56795,359399999.0
2006-03-10 16:04:00,1.56784,1.5679,1.56761,1.56761,344300007.0
2006-03-10 16:05:00,1.56782,1.56795,1.56772,1.56783,304400003.0
2006-03-10 16:06:00,1.56759,1.56786,1.56759,1.56785,348600003.0
2006-03-10 16:07:00,1.56771,1.56795,1.56771,1.56792,163200001.0
2006-03-10 16:08:00,1.56786,1.56798,1.56781,1.56795,316100005.0
2006-03-10 16:09:00,1.56799,1.56807,1.56786,1.56795,229500002.0
2006-03-10 16:10:00,1.56817,1.56826,1.56805,1.56825,266799997.0
2006-03-10 16:11:00,1.56825,1.56831,1.56804,1.56819,190699997.0
2006-03-10 16:12:00,1.5681,1.56832,1.5681,1.56824,265599995.0
2006-03-10 16:13:00,1.56823,1.56846,1.56806,1.5682,493199996.0
2006-03-10 16:14:00,1.56821,1.56842,1.56811,1.5684,589299994.0
2006-03-10 16:15:00,1.56796,1.56839,1.56796,1.56839,283300004.0
2006-03-10 16:16:00,1.56839,1.56856,1.5683,1.5684,433099997.0
2006-03-10 16:17:00,1.56846,1.56858,1.56833,1.56848,342199998.0
2006-03-10 16:18:00,1.56851,1.56862,1.56839,1.56862,255799999.0
2006-03-10 16:19:00,1.56864,1.56904,1.56858,1.56887,358600003.0
2006-03-10 16:20:00,1.56908,1.56935,1.56885,1.56923,288399999.0
2006-03-10 16:21:00,1.56919,1.56934,1.56895,1.56895,361200001.0
2006-03-10 16:22:00,1.56906,1.56916,1.56895,1.56905,237400000.0
2006-03-10 16:23:00,1.56919,1.56927,1.569,1.56917,179000000.0
2006-03-10 16:24:00,1.56884,1.5691,1.56884,1.569,437200004.0
2006-03-10 16:25:00,1.56889,1.56907,1.56885,1.56896,364000000.0
2006-03-10 16:26:00,1.56896,1.56907,1.56865,1.56882,500800000.0
2006-03-10 16:27:00,1.56882,1.56913,1.56882,1.56903,268300004.0
2006-03-10 16:28:00,1.56884,1.56916,1.56884,1.56913,271199998.0
2006-03-10 16:29:00,1.56916,1.56916,1.56889,1.56899,200399999.0
2006-03-10 16:30:00,1.56885,1.56903,1.56865,1.56893,225200001.0
2006-03-10 16:31:00,1.56884,1.56896,1.56861,1.5689,351599995.0
2006-03-10 16:32:00,1.56884,1.56905,1.56884,1.56889,287600001.0
2006-03-10 16:33:00,1.56899,1.56902,1.5688,1.56894,310699998.0
2006-03-10 16:34:00,1.56893,1.56918,1.56892,1.56904,304800000.0
2006-03-10 16:35:00,1.56913,1.56919,1.569,1.56916,323600000.0
2006-03-10 16:36:00,1.56899,1.56922,1.56899,1.56916,533399997.0
2006-03-10 16:37:00,1.56901,1.56914,1.56887,1.56898,285399998.0
2006-03-10 16:38:00,1.56898,1.56899,1.56878,1.5689,340899999.0
2006-03-10 16:39:00,1.56884,1.56906,1.56884,1.56892,433099997.0
2006-03-10 16:40:00,1.56887,1.56888,1.56872,1.56872,326300003.0
2006-03-10 16:41:00,1.56875,1.56888,1.56871,1.56888,263699999.0
2006-03-10 16:42:00,1.56883,1.56905,1.56866,1.56889,439900002.0
2006-03-10 16:43:00,1.56875,1.56897,1.56858,1.56897,225900002.0
2006-03-10 16:44:00,1.569,1.569,1.56871,1.56889,207700000.0
2006-03-10 16:45:00,1.56888,1.56889,1.56864,1.56874,378300009.0
2006-03-10 16:46:00,1.5689,1.56919,1.56884,1.56894,236800003.0
2006-03-10 16:47:00,1.56904,1.5692,1.56898,1.56918,323399998.0
2006-03-10 16:48:00,1.56905,1.56926,1.56903,1.56918,259599998.0
2006-03-10 16:49:00,1.56918,1.56923,1.569,1.56909,145999999.0
2006-03-10 16:50:00,1.56919,1.56927,1.56902,1.56913,175900001.0
2006-03-10 16:51:00,1.56922,1.56931,1.56892,1.56892,338099996.0
2006-03-10 16:52:00,1.56908,1.56924,1.56908,1.5691,342100000.0
2006-03-10 16:53:00,1.56915,1.56926,1.56909,1.56913,199800000.0
2006-03-10 16:54:00,1.56917,1.56931,1.56899,1.56908,298599998.0
2006-03-10 16:55:00,1.56924,1.56931,1.56903,1.56917,446300002.0
2006-03-10 16:56:00,1.56899,1.56922,1.56899,1.56922,290100002.0
2006-03-10 16:57:00,1.56923,1.56923,1.56908,1.56915,145699999.0
2006-03-10 16:58:00,1.56871,1.56901,1.56867,1.56877,287400001.0
2006-03-10 16:59:00,1.5687,1.56874,1.56854,1.56864,251700000.0
2006-03-10 17:00:00,1.56868,1.5687,1.56839,1.56858,281100000.0
2006-03-10 17:01:00,1.56857,1.56865,1.56836,1.5686,272200001.0
2006-03-10 17:02:00,1.56855,1.56869,1.56846,1.5686,470400001.0
2006-03-10 17:03:00,1.56865,1.56868,1.56842,1.56842,205900000.0
2006-03-10 17:04:00,1.56859,1.56866,1.5683,1.5683,421700000.0
2006-03-10 17:05:00,1.56847,1.56873,1.56841,1.56862,289799999.0
2006-03-10 17:06:00,1.56842,1.56851,1.5682,1.56843,301299998.0
2006-03-10 17:07:00,1.56841,1.56852,1.56828,1.56835,394499998.0
2006-03-10 17:08:00,1.5683,1.5687,1.5683,1.5687,363899999.0
2006-03-10 17:09:00,1.5687,1.56897,1.5687,1.56897,136799997.0
2006-03-10 17:10:00,1.56906,1.56906,1.56878,1.56893,430100000.0
2006-03-10 17:11:00,1.56906,1.56907,1.56884,1.56897,369000003.0
2006-03-10 17:12:00,1.56891,1.56901,1.56878,1.56892,288900001.0
2006-03-10 17:13:00,1.569,1.569,1.56868,1.56868,468699997.0
2006-03-10 17:14:00,1.56881,1.56889,1.56871,1.56884,313900000.0
2006-03-10 17:15:00,1.56884,1.56887,1.56861,1.56868,297299999.0
2006-03-10 17:16:00,1.56875,1.56885,1.56858,1.56875,436400001.0
2006-03-10 17:17:00,1.56874,1.56881,1.5686,1.56874,266800000.0
2006-03-10 17:18:00,1.56872,1.56886,1.56869,1.56886,87200000.0
2006-03-10 17:19:00,1.56885,1.56901,1.56882,1.56897,302900003.0
2006-03-10 17:20:00,1.56905,1.56918,1.56889,1.56918,381200004.0
2006-03-10 17:21:00,1.56903,1.56928,1.56895,1.56895,288099997.0
2006-03-10 17:22:00,1.56909,1.56925,1.56899,1.56925,409100002.0
2006-03-10 17:23:00,1.5692,1.5693,1.56909,1.56924,280799995.0
2006-03-10 17:24:00,1.56923,1.56932,1.569,1.56913,289699999.0
2006-03-10 17:25:00,1.56889,1.56918,1.56889,1.56907,169899998.0
2006-03-10 17:26:00,1.56886,1.56898,1.56874,1.56885,131799998.0
2006-03-10 17:27:00,1.56884,1.56894,1.56876,1.56885,222100002.0
2006-03-10 17:28:00,1.56885,1.56908,1.56883,1.56898,195500001.0
2006-03-10 17:29:00,1.56891,1.56916,1.56885,1.56905,449000002.0
2006-03-10 17:30:00,1.56874,1.56903,1.56874,1.56903,215200002.0
2006-03-10 17:31:00,1.56903,1.56925,1.56898,1.56903,481800007.0
2006-03-10 17:32:00,1.56907,1.56919,1.56895,1.56904,224800000.0
2006-03-10 17:33:00,1.56895,1.56906,1.56888,1.56895,265999996.0
2006-03-10 17:34:00,1.56875,1.56889,1.56869,1.56877,222800001.0
2006-03-10 17:35:00,1.56877,1.56888,1.56862,1.56864,373400000.0
2006-03-10 17:36:00,1.56849,1.56876,1.56849,1.56862,114300000.0
2006-03-10 17:37:00,1.56867,1.56881,1.56855,1.5686,265799998.0
2006-03-10 17:38:00,1.56868,1.56868,1.56849,1.56862,182999998.0
2006-03-10 17:39:00,1.5685,1.56871,1.5685,1.56863,337200000.0
2006-03-10 17:40:00,1.5686,1.56875,1.56845,1.56866,214200002.0
2006-03-10 17:41:00,1.56858,1.56866,1.5684,1.5685,177199998.0
2006-03-10 17:42:00,1.56855,1.56855,1.56824,1.56829,284499997.0
2006-03-10 17:43:00,1.56826,1.56853,1.56826,1.56848,216500002.0
2006-03-10 17:44:00,1.56843,1.56862,1.56826,1.56849,391899997.0
2006-03-10 17:45:00,1.5684,1.56864,1.5684,1.5686,402799997.0
2006-03-10 17:46:00,1.5685,1.5685,1.56834,1.56834,128799999.0
2006-03-10 17:47:00,1.56811,1.56834,1.56811,1.56832,375600001.0
2006-03-10 17:48:00,1.56818,1.56851,1.56813,1.56834,197400004.0
2006-03-10 17:49:00,1.56848,1.56856,1.56825,1.56845,346200002.0
2006-03-10 17:50:00,1.56857,1.56893,1.56857,1.56893,218700003.0
2006-03-10 17:51:00,1.56879,1.56892,1.56865,1.56876,366800002.0
2006-03-10 17:52:00,1.5688,1.56896,1.56878,1.56892,194500001.0
2006-03-10 17:53:00,1.56876,1.56885,1.56854,1.56875,227099998.0
2006-03-10 17:54:00,1.56876,1.56894,1.56873,1.56876,220599998.0
2006-03-10 17:55:00,1.56882,1.56896,1.56876,1.56879,269400004.0
2006-03-10 17:56:00,1.56881,1.56886,1.56852,1.56852,231899999.0
2006-03-10 17:57:00,1.56852,1.56867,1.56842,1.56857,377500000.0
2006-03-10 17:58:00,1.56845,1.56862,1.56831,1.56851,96000000.0
2006-03-10 17:59:00,1.56855,1.56868,1.56843,1.56853,46000001.0
2006-03-10 18:00:00,1.56865,1.56865,1.56843,1.56853,237599998.0
2006-03-10 18:01:00,1.5689,1.569,1.5689,1.569,1666199993.0
2006-03-10 18:02:00,1.5689,1.5691,1.5688,1.569,1666199993.0
2006-03-10 18:03:00,1.5689,1.569,1.5686,1.5687,1666199993.0
2006-03-10 18:04:00,1.5686,1.5686,1.5686,1.5686,1666199993.0
2006-03-10 18:05:00,1.5687,1.5687,1.5686,1.5686,1666199993.0
2006-03-10 18:06:00,1.5685,1.5686,1.5684,1.5685,1666199993.0
2006-03-10 18:07:00,1.5684,1.5684,1.5682,1.5683,1666199993.0
2006-03-10 18:08:00,1.5682,1.5683,1.5682,1.5683,1666199993.0
2006-03-10 18:09:00,1.56842,1.56858,1.56825,1.56836,1666199993.0
2006-03-10 18:10:00,1.5684,1.5687,1.5683,1.5686,1480300010.0
2006-03-10 18:11:00,1.56826,1.56836,1.56804,1.56818,1480300010.0
2006-03-10 18:12:00,1.56836,1.56857,1.56833,1.56841,2023200006.0
2006-03-10 18:13:00,1.56843,1.56843,1.56814,1.56814,1546400000.0
2006-03-10 18:14:00,1.5688,1.5688,1.5688,1.5688,1034399997.0
2006-03-10 18:15:00,1.5681,1.56844,1.5681,1.56844,1034399997.0
2006-03-10 18:16:00,1.5687,1.5687,1.5687,1.5687,763800005.0
2006-03-10 18:18:00,1.56802,1.56834,1.56797,1.56834,763800005.0
2006-03-10 18:19:00,1.56845,1.56858,1.56821,1.56837,1774200011.0
2006-03-10 18:20:00,1.56848,1.56848,1.56823,1.56826,2063500000.0
2006-03-10 18:21:00,1.56832,1.56839,1.56817,1.56829,750100001.0
2006-03-10 18:22:00,1.56822,1.56837,1.56819,1.56836,811999998.0
2006-03-10 18:27:00,1.56841,1.56849,1.56812,1.56833,1306999997.0
2006-03-10 18:28:00,1.5688,1.5688,1.5687,1.5687,1592799998.0
2006-03-10 18:29:00,1.56841,1.5685,1.56829,1.56834,1592799998.0
2006-03-10 18:30:00,1.56842,1.56853,1.56831,1.56834,1089400007.0
2006-03-10 18:31:00,1.56843,1.5686,1.56836,1.5685,1013000001.0
2006-03-10 18:32:00,1.56851,1.56858,1.56828,1.56839,1411899996.0
2006-03-10 18:33:00,1.5686,1.5688,1.5686,1.5687,1763600006.0
2006-03-10 18:35:00,1.56847,1.56849,1.56828,1.56839,1763600006.0
2006-03-10 18:36:00,1.56843,1.56843,1.56819,1.56825,1415699991.0
2006-03-10 18:38:00,1.56851,1.56875,1.56844,1.56872,1132400005.0
2006-03-10 18:39:00,1.56883,1.56886,1.56871,1.5688,2140400010.0
2006-03-10 18:40:00,1.5687,1.5687,1.5687,1.5687,1084600006.0
2006-03-10 18:41:00,1.56838,1.56872,1.56836,1.56859,1084600006.0
2006-03-10 18:42:00,1.56866,1.56872,1.56852,1.56869,1067200009.0
2006-03-10 18:43:00,1.56871,1.56882,1.5686,1.56871,512899999.0
2006-03-10 18:44:00,1.5687,1.56883,1.56858,1.5687,914199997.0
2006-03-10 18:45:00,1.56849,1.56868,1.56832,1.5686,554699998.0
2006-03-10 18:46:00,1.56862,1.56871,1.56847,1.56847,276100003.0
2006-03-10 18:47:00,1.56874,1.56881,1.5686,1.56866,318899996.0
2006-03-10 18:48:00,1.56871,1.56871,1.56841,1.56842,1274899999.0
2006-03-10 18:49:00,1.56855,1.56865,1.56844,1.56858,353899998.0
2006-03-10 18:50:00,1.56845,1.56859,1.56833,1.56847,503800003.0
2006-03-10 18:51:00,1.56849,1.56854,1.56827,1.56827,1287200007.0
2006-03-10 18:52:00,1.56834,1.56879,1.56834,1.56877,1255200005.0
2006-03-10 18:53:00,1.56877,1.56885,1.56854,1.56876,1217000007.0
2006-03-10 18:54:00,1.56882,1.56906,1.56875,1.56886,722100005.0
2006-03-10 18:55:00,1.56907,1.56926,1.56896,1.56913,1350399999.0
2006-03-10 18:56:00,1.56937,1.56951,1.56927,1.56941,1052399999.0
2006-03-10 18:57:00,1.56947,1.56947,1.56906,1.56921,851100005.0
2006-03-10 18:58:00,1.56914,1.56922,1.5688,1.56905,1292400004.0
2006-03-10 18:59:00,1.56894,1.56915,1.56887,1.56894,1355899997.0
2006-03-10 19:00:00,1.56902,1.56908,1.56889,1.56901,350500003.0
2006-03-10 19:01:00,1.56896,1.56903,1.56875,1.56897,401299998.0
2006-03-10 19:02:00,1.56892,1.56904,1.56871,1.56883,768299999.0
2006-03-10 19:03:00,1.5689,1.5689,1.5686,1.56863,421999999.0
2006-03-10 19:04:00,1.56855,1.56867,1.5685,1.5686,289799996.0
2006-03-10 19:05:00,1.56865,1.56866,1.56842,1.56845,955300005.0
2006-03-10 19:06:00,1.5684,1.56854,1.56833,1.56844,1947500006.0
2006-03-10 19:07:00,1.56828,1.56845,1.56809,1.56822,852000002.0
2006-03-10 19:08:00,1.56825,1.56835,1.56815,1.56815,1319799990.0
2006-03-10 19:09:00,1.56825,1.56835,1.56807,1.56812,1438900009.0
2006-03-10 19:10:00,1.56827,1.56864,1.56826,1.56858,1075700011.0
2006-03-10 19:11:00,1.56861,1.56896,1.56861,1.56863,1233599999.0
2006-03-10 19:12:00,1.5685,1.56864,1.56838,1.56864,799800006.0
2006-03-10 19:13:00,1.56857,1.56887,1.56857,1.56887,512900002.0
2006-03-10 19:14:00,1.56875,1.5689,1.56875,1.56882,398699998.0
2006-03-10 19:15:00,1.56878,1.56883,1.56861,1.56883,1194300009.0
2006-03-10 19:16:00,1.56882,1.56882,1.56856,1.56856,578899996.0
2006-03-10 19:17:00,1.56875,1.56878,1.5685,1.5685,705300005.0
2006-03-10 19:18:00,1.56866,1.56875,1.56855,1.56868,774300002.0
2006-03-10 19:19:00,1.56858,1.56878,1.56855,1.56873,921000006.0
2006-03-10 19:20:00,1.56875,1.56875,1.56847,1.5686,1246100000.0
2006-03-10 19:21:00,1.56868,1.56875,1.56856,1.56861,1210600007.0
2006-03-10 19:22:00,1.5687,1.5687,1.5686,1.5686,119500000.0
2006-03-10 19:23:00,1.56859,1.5687,1.56851,1.56865,579000001.0
2006-03-10 19:24:00,1.56854,1.56875,1.56854,1.56875,495100001.0
2006-03-10 19:25:00,1.5687,1.56875,1.56854,1.56854,951299998.0
2006-03-10 19:26:00,1.56863,1.56875,1.56855,1.5687,1000599996.0
2006-03-10 19:27:00,1.56854,1.56872,1.56845,1.56866,1135800009.0
2006-03-10 19:28:00,1.56869,1.56879,1.56855,1.56855,561799998.0
2006-03-10 19:29:00,1.56864,1.5688,1.56847,1.56847,734899998.0
2006-03-10 19:31:00,1.56866,1.56873,1.56847,1.56863,1306900006.0
2006-03-10 19:32:00,1.56865,1.56873,1.56853,1.56853,536600001.0
2006-03-10 19:33:00,1.56868,1.56876,1.56854,1.56854,983600004.0
2006-03-10 19:34:00,1.5686,1.56877,1.5685,1.5687,1966800003.0
2006-03-10 19:35:00,1.5687,1.56873,1.56845,1.56866,816000004.0
2006-03-10 19:36:00,1.56868,1.56873,1.56844,1.56846,663100003.0
2006-03-10 19:37:00,1.56867,1.56875,1.56857,1.56866,354300001.0
2006-03-10 19:38:00,1.56865,1.56874,1.56856,1.56864,708300002.0
2006-03-10 19:39:00,1.56868,1.5688,1.56854,1.56868,1235900000.0
2006-03-10 19:40:00,1.56862,1.56875,1.56854,1.56868,482300005.0
2006-03-10 19:41:00,1.56871,1.56874,1.56861,1.56864,313399998.0
2006-03-10 19:42:00,1.56873,1.56881,1.56857,1.56881,698000004.0
2006-03-10 19:43:00,1.56876,1.56885,1.56866,1.56875,398900000.0
2006-03-10 19:44:00,1.56877,1.56877,1.56851,1.56857,1029000002.0
2006-03-10 19:45:00,1.56872,1.56875,1.56855,1.56868,281200004.0
2006-03-10 19:46:00,1.56875,1.56875,1.56854,1.56854,774500004.0
2006-03-10 19:47:00,1.56861,1.56893,1.56861,1.5689,196200002.0
2006-03-10 19:48:00,1.5688,1.56889,1.56873,1.56877,648499997.0
2006-03-10 19:49:00,1.56868,1.56875,1.56852,1.56871,1258000005.0
2006-03-10 19:50:00,1.56849,1.5687,1.56849,1.5687,209300001.0
2006-03-10 19:51:00,1.56868,1.5687,1.56859,1.56865,524300004.0
2006-03-10 19:52:00,1.5686,1.56868,1.56847,1.56864,375200001.0
2006-03-10 19:53:00,1.56869,1.5689,1.56869,1.5689,551100006.0
2006-03-10 19:54:00,1.56892,1.56898,1.5688,1.56881,349199998.0
2006-03-10 19:55:00,1.56885,1.56894,1.56872,1.56884,430600000.0
2006-03-10 19:56:00,1.56879,1.56893,1.56863,1.5688,1166100002.0
2006-03-10 19:57:00,1.5687,1.56884,1.5686,1.56875,1604200009.0
2006-03-10 19:58:00,1.56875,1.56885,1.5686,1.5686,1690800003.0
2006-03-10 19:59:00,1.56875,1.56885,1.56865,1.56876,1128299996.0
2006-03-10 20:00:00,1.56876,1.56876,1.56847,1.56847,760800000.0
2006-03-10 20:01:00,1.56852,1.56866,1.56844,1.56858,620900000.0
2006-03-10 20:02:00,1.5684,1.56855,1.56833,1.56853,562099998.0
2006-03-10 20:03:00,1.56841,1.56852,1.56826,1.56847,286400000.0
2006-03-10 20:04:00,1.56836,1.56852,1.5683,1.56852,324600002.0
2006-03-10 20:05:00,1.56846,1.56858,1.56839,1.56858,445399996.0
2006-03-10 20:06:00,1.56861,1.56867,1.56856,1.5686,307200000.0
2006-03-10 20:07:00,1.56859,1.56872,1.56853,1.56853,261399995.0
2006-03-10 20:08:00,1.56861,1.56874,1.56855,1.56866,1552200006.0
2006-03-10 20:09:00,1.56866,1.56878,1.56858,1.56859,421000003.0
2006-03-10 20:10:00,1.56864,1.56889,1.56864,1.56886,319600002.0
2006-03-10 20:11:00,1.56881,1.56881,1.56855,1.56864,793699997.0
2006-03-10 20:12:00,1.5687,1.56877,1.56858,1.5686,278600002.0
2006-03-10 20:13:00,1.56857,1.56879,1.56857,1.56867,1849500009.0
2006-03-10 20:14:00,1.56863,1.56867,1.56848,1.5685,468499995.0
2006-03-10 20:15:00,1.56852,1.56872,1.56852,1.56872,976600008.0
2006-03-10 20:16:00,1.56869,1.56878,1.56859,1.5687,2111000008.0
2006-03-10 20:17:00,1.56874,1.56874,1.56855,1.56868,343599995.0
2006-03-10 20:18:00,1.56865,1.56865,1.56848,1.56852,499499998.0
2006-03-10 20:19:00,1.5688,1.5689,1.5688,1.5689,635900005.0
2006-03-10 20:20:00,1.5688,1.5689,1.5688,1.5689,635900005.0
2006-03-10 20:21:00,1.56853,1.56878,1.56853,1.56872,635900005.0
2006-03-10 20:22:00,1.56854,1.56872,1.56854,1.56862,743300001.0
2006-03-10 20:23:00,1.56851,1.56868,1.56835,1.56857,1294199999.0
2006-03-10 20:24:00,1.56856,1.56864,1.56838,1.56859,486000001.0
2006-03-10 20:25:00,1.56859,1.56864,1.56841,1.56848,1040800003.0
2006-03-10 20:26:00,1.5685,1.56859,1.56846,1.56853,212899998.0
2006-03-10 20:27:00,1.56856,1.56856,1.56836,1.56846,420500000.0
2006-03-10 20:28:00,1.5686,1.5688,1.5684,1.5686,1762200013.0
2006-03-10 20:29:00,1.56857,1.56859,1.56832,1.56832,1762200013.0
2006-03-10 20:30:00,1.5688,1.5688,1.5687,1.5688,646000000.0
2006-03-10 20:31:00,1.5689,1.5689,1.5686,1.5686,646000000.0
2006-03-10 20:32:00,1.5687,1.5688,1.5686,1.5687,646000000.0
2006-03-10 20:33:00,1.56838,1.56853,1.56824,1.56841,646000000.0
2006-03-10 20:34:00,1.56824,1.5685,1.56824,1.56845,352199996.0
2006-03-10 20:35:00,1.5683,1.5685,1.5683,1.5685,493599997.0
2006-03-10 20:36:00,1.56829,1.56855,1.5682,1.56855,578299999.0
2006-03-10 20:37:00,1.56853,1.56869,1.56842,1.56855,1165399991.0
2006-03-10 20:38:00,1.56855,1.56863,1.56836,1.56843,1777400012.0
2006-03-10 20:39:00,1.5686,1.56871,1.56844,1.56849,1186199996.0
2006-03-10 20:40:00,1.56878,1.56879,1.56851,1.56855,1467599996.0
2006-03-10 20:41:00,1.5687,1.56876,1.56845,1.56859,425799995.0
2006-03-10 20:42:00,1.56865,1.5687,1.56837,1.56837,248600005.0
2006-03-10 20:43:00,1.56863,1.56864,1.56844,1.56844,924199994.0
2006-03-10 20:44:00,1.56839,1.56863,1.56834,1.5685,1480299993.0
2006-03-10 20:45:00,1.56836,1.56855,1.56835,1.5685,858300006.0
2006-03-10 20:46:00,1.56856,1.56862,1.56834,1.5686,337100004.0
2006-03-10 20:47:00,1.56842,1.56854,1.56829,1.56851,773300003.0
2006-03-10 20:48:00,1.56834,1.56863,1.56834,1.56852,1353899998.0
2006-03-10 20:49:00,1.56845,1.56862,1.56829,1.56862,758399999.0
2006-03-10 20:50:00,1.56863,1.56863,1.56839,1.5685,1777400002.0
2006-03-10 20:51:00,1.56848,1.56862,1.56842,1.56855,274200000.0
2006-03-10 20:52:00,1.56855,1.56866,1.56845,1.56862,1452899999.0
2006-03-10 20:53:00,1.5686,1.56868,1.56848,1.5685,1665500001.0
2006-03-10 20:54:00,1.56861,1.56876,1.56851,1.56858,770800000.0
2006-03-10 20:55:00,1.56855,1.5687,1.56855,1.5687,557200000.0
2006-03-10 20:56:00,1.5686,1.56875,1.5685,1.5686,1911000016.0
2006-03-10 20:57:00,1.5688,1.5689,1.5687,1.5688,1517400000.0
2006-03-10 20:58:00,1.5687,1.5688,1.5687,1.5687,1517400000.0
2006-03-10 20:59:00,1.5686,1.5687,1.5686,1.5686,1517400000.0
2006-03-10 21:00:00,1.5685,1.5687,1.5685,1.5686,1517400000.0
2006-03-10 21:01:00,1.5687,1.5688,1.5686,1.5687,1517400000.0
2006-03-10 21:02:00,1.56877,1.56885,1.56864,1.5687,1517400000.0
2006-03-10 21:03:00,1.56865,1.56883,1.5686,1.56875,1392600006.0
2006-03-10 21:04:00,1.56873,1.56873,1.56847,1.56847,270999999.0
2006-03-10 21:05:00,1.5687,1.56881,1.56862,1.56868,838099999.0
2006-03-10 21:06:00,1.56854,1.56886,1.5685,1.56868,495200004.0
2006-03-10 21:07:00,1.5688,1.56886,1.56869,1.56874,434800002.0
2006-03-10 21:08:00,1.56885,1.56888,1.56869,1.56882,295800002.0
2006-03-10 21:09:00,1.5688,1.56885,1.56865,1.56865,489000003.0
2006-03-10 21:10:00,1.5688,1.56885,1.56872,1.56885,823000001.0
2006-03-10 21:11:00,1.56884,1.56892,1.56877,1.56882,683000001.0
2006-03-10 21:12:00,1.5689,1.56892,1.56877,1.56882,402500002.0
2006-03-10 21:13:00,1.5688,1.56888,1.56869,1.5688,1096500010.0
2006-03-10 21:14:00,1.56888,1.56895,1.56873,1.56887,614599999.0
2006-03-10 21:15:00,1.56892,1.56892,1.56864,1.56865,833099997.0
2006-03-10 21:16:00,1.56872,1.56888,1.5685,1.56872,673199994.0
2006-03-10 21:17:00,1.56884,1.56889,1.5687,1.5687,1491699996.0
2006-03-10 21:18:00,1.56881,1.56894,1.56862,1.56878,723700003.0
2006-03-10 21:19:00,1.56886,1.56887,1.56861,1.56867,502000002.0
2006-03-10 21:20:00,1.5689,1.569,1.5689,1.5689,1726399995.0
2006-03-10 21:21:00,1.569,1.569,1.569,1.569,1726399995.0
2006-03-10 21:22:00,1.56871,1.56887,1.56855,1.56874,1726399995.0
2006-03-10 21:23:00,1.56872,1.56887,1.56855,1.56858,1153299999.0
2006-03-10 21:24:00,1.56862,1.56876,1.56825,1.5683,512300003.0
2006-03-10 21:25:00,1.5681,1.56844,1.56783,1.56828,1279500000.0
2006-03-10 21:26:00,1.56837,1.56859,1.56828,1.56835,470600002.0
2006-03-10 21:27:00,1.5684,1.56866,1.56829,1.56852,592299998.0
2006-03-10 21:28:00,1.56841,1.56879,1.56841,1.5686,807399993.0
2006-03-10 21:29:00,1.56847,1.56863,1.56838,1.56858,426400004.0
2006-03-10 21:30:00,1.56853,1.56873,1.56853,1.56855,595900000.0
2006-03-10 21:31:00,1.56868,1.56868,1.56839,1.56839,607200001.0
2006-03-10 21:32:00,1.5685,1.56879,1.56844,1.56863,1761300003.0
2006-03-10 21:33:00,1.56859,1.56873,1.56859,1.56867,155499999.0
2006-03-10 21:34:00,1.56856,1.56874,1.56855,1.5687,1099900005.0
2006-03-10 21:35:00,1.5687,1.56879,1.56857,1.56864,837099998.0
2006-03-10 21:36:00,1.56861,1.56877,1.56857,1.56867,77500000.0
2006-03-10 21:37:00,1.56853,1.56867,1.56846,1.56858,541700003.0
2006-03-10 21:38:00,1.56852,1.56862,1.56836,1.56862,381500002.0
2006-03-10 21:39:00,1.56855,1.56855,1.56832,1.56844,284500003.0
2006-03-10 21:40:00,1.56836,1.56863,1.56834,1.56844,540500005.0
2006-03-10 21:41:00,1.56841,1.56846,1.56824,1.56833,767899996.0
2006-03-10 21:42:00,1.56845,1.56856,1.56835,1.56837,553500001.0
2006-03-10 21:43:00,1.56838,1.56853,1.56833,1.5685,1331000001.0
2006-03-10 21:44:00,1.56847,1.56847,1.56826,1.56829,1467400017.0
2006-03-10 21:45:00,1.56826,1.56846,1.56824,1.56844,651700001.0
2006-03-10 21:46:00,1.56828,1.56852,1.56824,1.56839,1243299999.0
2006-03-10 21:47:00,1.5684,1.56848,1.56826,1.5683,1226499992.0
2006-03-10 21:48:00,1.56828,1.56846,1.56826,1.56845,417800005.0
2006-03-10 21:49:00,1.56843,1.56843,1.56819,1.56821,1122000005.0
2006-03-10 21:50:00,1.56827,1.56848,1.56821,1.56835,258200001.0
2006-03-10 21:51:00,1.5684,1.56851,1.56835,1.56845,521599998.0
2006-03-10 21:52:00,1.56843,1.5685,1.56821,1.56835,1409500011.0
2006-03-10 21:53:00,1.56841,1.56849,1.56832,1.56841,529700000.0
2006-03-10 21:54:00,1.56852,1.56857,1.56841,1.56841,338699997.0
2006-03-10 21:55:00,1.56854,1.5687,1.56842,1.56856,420799999.0
2006-03-10 21:56:00,1.56879,1.56879,1.56856,1.5686,581500000.0
2006-03-10 21:57:00,1.56863,1.56886,1.56863,1.56883,496600006.0
2006-03-10 21:58:00,1.56884,1.56884,1.56865,1.56872,983000003.0
2006-03-10 21:59:00,1.56853,1.56872,1.56853,1.56865,1146000005.0
2006-03-10 22:00:00,1.56863,1.5687,1.5684,1.56848,735899993.0
2006-03-10 22:01:00,1.56855,1.56867,1.56855,1.56856,186399998.0
2006-03-10 22:02:00,1.56853,1.56867,1.56837,1.5685,1362500007.0
2006-03-10 22:03:00,1.56862,1.56867,1.56844,1.56863,378000002.0
2006-03-10 22:04:00,1.56858,1.56869,1.56842,1.56866,590100009.0
2006-03-10 22:05:00,1.56867,1.56885,1.56853,1.56876,423000006.0
2006-03-10 22:06:00,1.56887,1.56887,1.56862,1.56878,530100002.0
2006-03-10 22:07:00,1.5688,1.5688,1.56861,1.56861,212000002.0
2006-03-10 22:08:00,1.56875,1.5689,1.5687,1.56874,324699997.0
2006-03-10 22:09:00,1.56878,1.5689,1.5687,1.56886,428999997.0
2006-03-10 22:10:00,1.56884,1.5689,1.56869,1.56882,221800002.0
2006-03-10 22:11:00,1.56891,1.56891,1.56874,1.56877,202900000.0
2006-03-10 22:12:00,1.56888,1.56895,1.56877,1.56878,879499999.0
2006-03-10 22:13:00,1.56885,1.56885,1.56865,1.56865,226400001.0
2006-03-10 22:14:00,1.56885,1.5689,1.5687,1.56874,280300003.0
2006-03-10 22:15:00,1.56868,1.56892,1.56868,1.56882,693700003.0
2006-03-10 22:16:00,1.56865,1.56884,1.56865,1.56884,242900000.0
2006-03-10 22:17:00,1.5689,1.56897,1.5689,1.56897,152699998.0
2006-03-10 22:18:00,1.56875,1.56885,1.56864,1.56873,267200002.0
2006-03-10 22:19:00,1.5688,1.56885,1.56858,1.56872,215000001.0
2006-03-10 22:20:00,1.56863,1.56882,1.56861,1.5687,402999997.0
2006-03-10 22:21:00,1.56881,1.56891,1.5687,1.56874,301999999.0
2006-03-10 22:22:00,1.56877,1.56896,1.5687,1.5689,716399999.0
2006-03-10 22:23:00,1.56888,1.56896,1.56869,1.56882,281400000.0
2006-03-10 22:24:00,1.56865,1.56885,1.56861,1.56878,360799999.0
2006-03-10 22:25:00,1.56871,1.56885,1.56854,1.56875,707899995.0
2006-03-10 22:26:00,1.5686,1.56895,1.5686,1.56871,809100008.0
2006-03-10 22:27:00,1.56872,1.56895,1.56855,1.5688,274300000.0
2006-03-10 22:28:00,1.5687,1.56895,1.56869,1.56888,478200002.0
2006-03-10 22:29:00,1.56875,1.56895,1.56872,1.56895,731099993.0
2006-03-10 22:30:00,1.56874,1.56898,1.5687,1.56898,935600002.0
2006-03-10 22:31:00,1.56894,1.56894,1.56861,1.56873,217000001.0
2006-03-10 22:32:00,1.56889,1.5689,1.56872,1.56875,173300002.0
2006-03-10 22:33:00,1.56888,1.56903,1.5687,1.56893,250700001.0
2006-03-10 22:34:00,1.56896,1.56903,1.5688,1.5689,468100004.0
2006-03-10 22:35:00,1.56885,1.56893,1.56876,1.56886,110999998.0
2006-03-10 22:36:00,1.56888,1.56904,1.56881,1.56889,675400005.0
2006-03-10 22:37:00,1.56886,1.56908,1.56879,1.56895,442300001.0
2006-03-10 22:38:00,1.56889,1.56901,1.56876,1.56881,387300007.0
2006-03-10 22:39:00,1.5687,1.56897,1.5686,1.56897,615500004.0
2006-03-10 22:40:00,1.56884,1.56906,1.56875,1.56905,700399999.0
2006-03-10 22:41:00,1.56885,1.5691,1.56884,1.56901,720100004.0
2006-03-10 22:42:00,1.56879,1.56905,1.56879,1.569,690700006.0
2006-03-10 22:43:00,1.56897,1.56903,1.56864,1.56895,1245900016.0
2006-03-10 22:44:00,1.56898,1.569,1.56874,1.56885,324600000.0
2006-03-10 22:45:00,1.56882,1.56895,1.56865,1.56885,177300000.0
2006-03-10 22:46:00,1.56891,1.56896,1.56861,1.56875,424900003.0
2006-03-10 22:47:00,1.56873,1.56884,1.56868,1.56878,203899997.0
2006-03-10 22:48:00,1.56881,1.56884,1.56861,1.56867,456500006.0
2006-03-10 22:49:00,1.5687,1.56884,1.56857,1.5687,656000004.0
2006-03-10 22:50:00,1.56866,1.56878,1.56853,1.56869,261400002.0
2006-03-10 22:51:00,1.56868,1.56874,1.5685,1.56874,450300001.0
2006-03-10 22:52:00,1.56855,1.56873,1.56833,1.56867,360300002.0
2006-03-10 22:53:00,1.56865,1.5688,1.56859,1.56875,188700001.0
2006-03-10 22:54:00,1.56876,1.5689,1.56856,1.56856,419800002.0
2006-03-10 22:55:00,1.56869,1.56883,1.56865,1.5688,188800002.0
2006-03-10 22:56:00,1.56866,1.56867,1.56851,1.5686,133600001.0
2006-03-10 22:57:00,1.56838,1.5686,1.56838,1.56853,493500002.0
2006-03-10 22:58:00,1.5686,1.5686,1.56843,1.56845,127800000.0
2006-03-10 22:59:00,1.56825,1.56852,1.56807,1.56835,661600003.0
2006-03-10 23:00:00,1.56833,1.56871,1.56818,1.56818,120700000.0
2006-03-10 23:01:00,1.56869,1.56883,1.56858,1.5686,405699999.0
2006-03-10 23:02:00,1.56887,1.56893,1.56879,1.56887,273900003.0
2006-03-10 23:03:00,1.56891,1.56893,1.56874,1.56888,535200001.0
2006-03-10 23:04:00,1.56881,1.56891,1.56859,1.5689,284499999.0
2006-03-10 23:05:00,1.56876,1.5689,1.56868,1.56881,245999997.0
2006-03-10 23:06:00,1.56882,1.5689,1.56869,1.56885,373100007.0
2006-03-10 23:07:00,1.56876,1.56889,1.56867,1.56867,164399997.0
2006-03-10 23:08:00,1.56866,1.56888,1.56866,1.56888,116499998.0
2006-03-10 23:09:00,1.56883,1.56888,1.56882,1.56887,73500000.0
2006-03-10 23:10:00,1.56882,1.56894,1.56872,1.56883,78400000.0
2006-03-10 23:11:00,1.56873,1.56886,1.56865,1.56873,226099998.0
2006-03-10 23:12:00,1.56875,1.56879,1.56865,1.56866,394000004.0
2006-03-10 23:13:00,1.56877,1.56877,1.56856,1.56867,159200001.0
2006-03-10 23:14:00,1.56864,1.56883,1.56864,1.56883,121699998.0
2006-03-10 23:15:00,1.5686,1.5688,1.5686,1.56873,204600002.0
2006-03-10 23:16:00,1.56885,1.5689,1.56864,1.56881,263800001.0
2006-03-10 23:17:00,1.56888,1.56888,1.5686,1.56871,472700000.0
2006-03-10 23:18:00,1.56867,1.56883,1.56856,1.5688,286200002.0
2006-03-10 23:19:00,1.56875,1.56879,1.56854,1.56854,321800001.0
2006-03-10 23:20:00,1.56875,1.56883,1.56865,1.56875,130900002.0
2006-03-10 23:21:00,1.56876,1.5688,1.56861,1.56867,252300002.0
2006-03-10 23:22:00,1.56875,1.56884,1.56871,1.56871,91900000.0
2006-03-10 23:23:00,1.56872,1.56885,1.56872,1.56885,52900000.0
2006-03-10 23:24:00,1.56883,1.56883,1.56863,1.56872,162099999.0
2006-03-10 23:25:00,1.56868,1.56884,1.56858,1.5687,341300001.0
2006-03-10 23:26:00,1.56888,1.56888,1.56865,1.56878,293999997.0
2006-03-10 23:27:00,1.56873,1.56888,1.5687,1.56888,208900004.0
2006-03-10 23:28:00,1.56893,1.56893,1.56873,1.56878,251900002.0
2006-03-10 23:29:00,1.56876,1.56893,1.56876,1.56893,190000002.0
2006-03-10 23:30:00,1.56886,1.56895,1.56871,1.56885,254899999.0
2006-03-10 23:31:00,1.5689,1.56895,1.5688,1.56888,343699997.0
2006-03-10 23:32:00,1.56868,1.56886,1.56858,1.56864,310700003.0
2006-03-10 23:33:00,1.56874,1.56895,1.56874,1.56893,183900002.0
2006-03-10 23:34:00,1.56899,1.56899,1.56881,1.56881,202399999.0
2006-03-10 23:35:00,1.56882,1.56893,1.56882,1.56893,30100000.0
2006-03-10 23:36:00,1.56887,1.56898,1.56878,1.5689,383599996.0
2006-03-10 23:37:00,1.56885,1.56892,1.56873,1.56888,243600005.0
2006-03-10 23:38:00,1.56876,1.56887,1.56868,1.56887,127199998.0
2006-03-10 23:39:00,1.56878,1.56885,1.56872,1.5688,18400000.0
2006-03-10 23:40:00,1.56888,1.56891,1.56875,1.56879,180000001.0
2006-03-10 23:41:00,1.56896,1.56899,1.56883,1.56887,368299998.0
2006-03-10 23:42:00,1.56894,1.569,1.56869,1.56869,390399995.0
2006-03-10 23:43:00,1.56881,1.56882,1.56864,1.56869,241099999.0
2006-03-10 23:44:00,1.56874,1.56888,1.56859,1.56878,369800006.0
2006-03-10 23:45:00,1.56883,1.56888,1.56871,1.56876,269700000.0
2006-03-10 23:46:00,1.5688,1.5689,1.56868,1.56876,282699999.0
2006-03-10 23:47:00,1.56885,1.56885,1.56875,1.56875,91099997.0
2006-03-10 23:48:00,1.56878,1.56887,1.56869,1.56871,270000002.0
2006-03-10 23:49:00,1.56885,1.56892,1.56867,1.5688,159199998.0
2006-03-10 23:50:00,1.56885,1.5689,1.56875,1.56883,135000000.0
2006-03-10 23:51:00,1.56884,1.56888,1.56874,1.56874,320799999.0
2006-03-10 23:52:00,1.56887,1.56897,1.56865,1.56893,282000001.0
2006-03-10 23:53:00,1.56886,1.56894,1.5687,1.56887,277400005.0
2006-03-10 23:54:00,1.56886,1.56893,1.56858,1.56858,271899998.0
2006-03-10 23:55:00,1.56882,1.56888,1.56869,1.56875,264600004.0
2006-03-10 23:56:00,1.56889,1.569,1.5688,1.56881,342000009.0
2006-03-10 23:57:00,1.56895,1.56903,1.56876,1.56887,212600000.0
2006-03-10 23:58:00,1.56885,1.56892,1.56872,1.56884,219300001.0
2006-03-10 23:59:00,1.56877,1.5689,1.56877,1.5689,39200000.0
2006-03-13 00:00:00,1.56857,1.56865,1.56827,1.56827,498300003.0
2006-03-13 00:01:00,1.56814,1.56845,1.56739,1.56739,159300001.0
2006-03-13 00:02:00,1.56706,1.56715,1.56704,1.5671,292699999.0
2006-03-13 00:03:00,1.56712,1.56715,1.56697,1.5671,183500001.0
2006-03-13 00:04:00,1.56707,1.5671,1.56692,1.567,181900002.0
2006-03-13 00:05:00,1.56695,1.56715,1.56695,1.56708,360499999.0
2006-03-13 00:06:00,1.56695,1.56705,1.5669,1.567,251700000.0
2006-03-13 00:07:00,1.56707,1.56715,1.56688,1.56702,368600000.0
2006-03-13 00:08:00,1.56704,1.5671,1.5669,1.56697,153800001.0
2006-03-13 00:09:00,1.56698,1.56715,1.56691,1.56698,249400000.0
2006-03-13 00:10:00,1.5671,1.56715,1.56705,1.56705,59900000.0
2006-03-13 00:11:00,1.56706,1.56715,1.56697,1.567,474399998.0
2006-03-13 00:12:00,1.56702,1.56713,1.56695,1.56713,108700002.0
2006-03-13 00:13:00,1.56708,1.56715,1.56693,1.56702,266900001.0
2006-03-13 00:14:00,1.5671,1.5671,1.56698,1.56705,60600000.0
2006-03-13 00:15:00,1.5674,1.56773,1.5674,1.56765,264799995.0
2006-03-13 00:16:00,1.56804,1.56816,1.56802,1.56806,198200001.0
2006-03-13 00:17:00,1.56807,1.56823,1.56794,1.56803,509400000.0
2006-03-13 00:18:00,1.56794,1.56818,1.56789,1.56818,410600000.0
2006-03-13 00:19:00,1.56805,1.56815,1.56805,1.56805,36500000.0
2006-03-13 00:20:00,1.56808,1.56818,1.56791,1.56802,632600002.0
2006-03-13 00:21:00,1.56799,1.56815,1.56792,1.56805,321300005.0
2006-03-13 00:22:00,1.56796,1.5681,1.56793,1.5681,237000003.0
2006-03-13 00:23:00,1.56795,1.5681,1.56795,1.56799,184200000.0
2006-03-13 00:24:00,1.5681,1.56815,1.56784,1.56785,295100000.0
2006-03-13 00:25:00,1.56799,1.56815,1.56791,1.56815,334300001.0
2006-03-13 00:26:00,1.56809,1.56815,1.56796,1.56804,206699999.0
2006-03-13 00:27:00,1.5681,1.5681,1.56798,1.568,80800001.0
2006-03-13 00:28:00,1.56803,1.56815,1.56795,1.56807,421599999.0
2006-03-13 00:29:00,1.56805,1.5681,1.568,1.568,220200000.0
2006-03-13 00:30:00,1.56814,1.56822,1.56799,1.56804,362500002.0
2006-03-13 00:31:00,1.56805,1.56833,1.56797,1.56809,409900002.0
2006-03-13 00:32:00,1.56794,1.56807,1.56794,1.56795,151000003.0
2006-03-13 00:33:00,1.56806,1.56825,1.56804,1.56825,272899995.0
2006-03-13 00:34:00,1.5683,1.56831,1.56803,1.56812,342800004.0
2006-03-13 00:35:00,1.5682,1.5682,1.56805,1.56805,150100001.0
2006-03-13 00:36:00,1.56825,1.56825,1.5681,1.5682,247700002.0
2006-03-13 00:37:00,1.56823,1.56823,1.56792,1.56814,271000003.0
2006-03-13 00:38:00,1.56805,1.56814,1.56789,1.56809,158099998.0
2006-03-13 00:39:00,1.56789,1.56808,1.56789,1.56808,271000001.0
2006-03-13 00:40:00,1.56806,1.56812,1.56787,1.56794,322600000.0
2006-03-13 00:41:00,1.56786,1.56819,1.56786,1.56809,308100004.0
2006-03-13 00:42:00,1.56803,1.56821,1.568,1.56806,418000001.0
2006-03-13 00:43:00,1.56805,1.56815,1.56791,1.56808,445700000.0
2006-03-13 00:44:00,1.56799,1.56818,1.56799,1.56799,240900003.0
2006-03-13 00:45:00,1.56795,1.56807,1.56784,1.56784,287500001.0
2006-03-13 00:46:00,1.56795,1.56805,1.56779,1.56788,392300004.0
2006-03-13 00:47:00,1.56796,1.56805,1.56796,1.56799,142899999.0
2006-03-13 00:48:00,1.56792,1.56807,1.56779,1.568,272600004.0
2006-03-13 00:49:00,1.5677,1.56805,1.5677,1.56787,184300002.0
2006-03-13 00:50:00,1.56789,1.56805,1.56781,1.56805,379399996.0
2006-03-13 00:51:00,1.5679,1.56805,1.56771,1.56796,277000002.0
2006-03-13 00:52:00,1.56805,1.56805,1.5678,1.56797,406900002.0
2006-03-13 00:53:00,1.56781,1.56803,1.56779,1.56795,197900000.0
2006-03-13 00:54:00,1.56789,1.56805,1.56787,1.568,293299996.0
2006-03-13 00:55:00,1.568,1.56807,1.56781,1.56789,591300001.0
2006-03-13 00:56:00,1.56779,1.568,1.56777,1.56791,260600000.0
2006-03-13 00:57:00,1.56774,1.56807,1.56774,1.56798,488099997.0
2006-03-13 00:58:00,1.56806,1.56808,1.56781,1.56796,169300002.0
2006-03-13 00:59:00,1.56793,1.56811,1.56786,1.568,234199999.0
2006-03-13 01:00:00,1.56798,1.5681,1.56788,1.56791,276200000.0
2006-03-13 01:01:00,1.56804,1.56833,1.56796,1.56819,659199999.0
2006-03-13 01:02:00,1.56827,1.56848,1.56827,1.56832,464000000.0
2006-03-13 01:03:00,1.56827,1.5685,1.56826,1.56845,216500000.0
2006-03-13 01:04:00,1.56844,1.56852,1.56818,1.56843,795100003.0
2006-03-13 01:05:00,1.5683,1.56844,1.5682,1.56821,378000001.0
2006-03-13 01:06:00,1.5684,1.56849,1.56828,1.56828,251900001.0
2006-03-13 01:07:00,1.56838,1.56853,1.56829,1.56842,441399996.0
2006-03-13 01:08:00,1.5683,1.5684,1.56824,1.56826,429599998.0
2006-03-13 01:09:00,1.56837,1.56853,1.56832,1.56845,456000009.0
2006-03-13 01:10:00,1.56838,1.5685,1.5683,1.5683,339300007.0
2006-03-13 01:11:00,1.56843,1.56853,1.56827,1.5685,388100005.0
2006-03-13 01:12:00,1.5683,1.5685,1.56825,1.56841,348400001.0
2006-03-13 01:13:00,1.56831,1.5685,1.56819,1.56819,249000000.0
2006-03-13 01:14:00,1.56838,1.56853,1.56832,1.5685,408699997.0
2006-03-13 01:15:00,1.56837,1.5685,1.56827,1.56835,269299999.0
2006-03-13 01:16:00,1.56826,1.56844,1.56825,1.56837,212500000.0
2006-03-13 01:17:00,1.56833,1.56844,1.56793,1.56823,432500004.0
2006-03-13 01:18:00,1.56848,1.5687,1.56848,1.56868,371100003.0
2006-03-13 01:19:00,1.56851,1.56872,1.56844,1.56867,263900001.0
2006-03-13 01:20:00,1.56865,1.56873,1.56851,1.56855,367699996.0
2006-03-13 01:21:00,1.56862,1.56872,1.56858,1.56859,250099994.0
2006-03-13 01:22:00,1.56868,1.56873,1.56863,1.56867,150300001.0
2006-03-13 01:23:00,1.5686,1.56865,1.56852,1.5686,155699996.0
2006-03-13 01:24:00,1.56863,1.56871,1.56847,1.56862,218900001.0
2006-03-13 01:25:00,1.5685,1.56865,1.56834,1.56854,188999997.0
2006-03-13 01:26:00,1.56862,1.5687,1.56851,1.56853,249700000.0
2006-03-13 01:27:00,1.56856,1.56862,1.5684,1.56849,557399994.0
2006-03-13 01:28:00,1.56853,1.56864,1.56839,1.56856,341100002.0
2006-03-13 01:29:00,1.56853,1.56869,1.56845,1.56847,345700004.0
2006-03-13 01:30:00,1.56864,1.56869,1.56854,1.56864,322200000.0
2006-03-13 01:31:00,1.56861,1.56878,1.5686,1.56864,259599999.0
2006-03-13 01:32:00,1.56872,1.56894,1.56866,1.56886,558099995.0
2006-03-13 01:33:00,1.56881,1.56893,1.56874,1.56874,158499996.0
2006-03-13 01:34:00,1.56856,1.56893,1.56856,1.56878,385900007.0
2006-03-13 01:35:00,1.56875,1.5689,1.56872,1.56874,433799999.0
2006-03-13 01:36:00,1.56885,1.5689,1.56863,1.56883,237400001.0
2006-03-13 01:37:00,1.56882,1.5689,1.56869,1.56874,218699996.0
2006-03-13 01:38:00,1.5689,1.56893,1.56873,1.56887,571999998.0
2006-03-13 01:39:00,1.56873,1.56886,1.5686,1.56875,290000002.0
2006-03-13 01:40:00,1.56872,1.56887,1.56868,1.56871,332400001.0
2006-03-13 01:41:00,1.56883,1.56893,1.56881,1.56886,422300004.0
2006-03-13 01:42:00,1.56883,1.56893,1.56874,1.56887,282699999.0
2006-03-13 01:43:00,1.56883,1.5689,1.56871,1.56873,258000001.0
2006-03-13 01:44:00,1.5688,1.5689,1.56878,1.56878,242399995.0
2006-03-13 01:45:00,1.56875,1.56895,1.56875,1.5688,263700001.0
2006-03-13 01:46:00,1.5689,1.56905,1.5688,1.56894,469099995.0
2006-03-13 01:47:00,1.56899,1.56909,1.56879,1.56896,625800007.0
2006-03-13 01:48:00,1.56896,1.56907,1.56882,1.56885,475999999.0
2006-03-13 01:49:00,1.56893,1.56893,1.56871,1.56875,281800003.0
2006-03-13 01:50:00,1.56882,1.56895,1.56879,1.56888,331000004.0
2006-03-13 01:51:00,1.5688,1.5689,1.56878,1.5688,106500000.0
2006-03-13 01:52:00,1.56891,1.56898,1.56875,1.56893,318200005.0
2006-03-13 01:53:00,1.56891,1.56905,1.56877,1.56877,356400000.0
2006-03-13 01:54:00,1.56903,1.56911,1.56888,1.56888,235700003.0
2006-03-13 01:55:00,1.56895,1.56898,1.56872,1.56882,317600004.0
2006-03-13 01:56:00,1.56878,1.56898,1.56877,1.56894,530499996.0
2006-03-13 01:57:00,1.56882,1.569,1.56882,1.5689,306700008.0
2006-03-13 01:58:00,1.56887,1.569,1.56883,1.5689,165500000.0
2006-03-13 01:59:00,1.56884,1.56903,1.56875,1.56896,231399999.0
2006-03-13 02:00:00,1.56907,1.56912,1.56885,1.56888,267800000.0
2006-03-13 02:01:00,1.569,1.56911,1.56894,1.56911,301800002.0
2006-03-13 02:02:00,1.56908,1.56923,1.56899,1.56907,336000001.0
2006-03-13 02:03:00,1.56901,1.5692,1.569,1.5692,384500001.0
2006-03-13 02:04:00,1.56917,1.56928,1.56903,1.56928,351700000.0
2006-03-13 02:05:00,1.5692,1.5692,1.56886,1.56886,105800000.0
2006-03-13 02:06:00,1.56916,1.56922,1.56902,1.56902,311599998.0
2006-03-13 02:07:00,1.56889,1.56914,1.56876,1.56906,353399996.0
2006-03-13 02:08:00,1.56921,1.56932,1.56896,1.56896,312400002.0
2006-03-13 02:09:00,1.56928,1.56936,1.56908,1.5692,181199998.0
2006-03-13 02:10:00,1.56908,1.5693,1.56902,1.56914,381000001.0
2006-03-13 02:11:00,1.5691,1.5691,1.56873,1.56873,205599999.0
2006-03-13 02:12:00,1.56888,1.56911,1.56882,1.56905,185399998.0
2006-03-13 02:13:00,1.56891,1.56904,1.56891,1.56904,116700000.0
2006-03-13 02:14:00,1.56891,1.56911,1.56889,1.56901,387599995.0
2006-03-13 02:15:00,1.56895,1.56905,1.56886,1.5689,179699998.0
2006-03-13 02:16:00,1.56878,1.56894,1.56877,1.56891,87900000.0
2006-03-13 02:17:00,1.56892,1.56899,1.56877,1.56895,229199997.0
2006-03-13 02:18:00,1.56897,1.56901,1.56877,1.56892,302400004.0
2006-03-13 02:19:00,1.56895,1.56899,1.56868,1.56868,186100001.0
2006-03-13 02:20:00,1.56877,1.5689,1.56867,1.56879,165299999.0
2006-03-13 02:21:00,1.56876,1.56891,1.56866,1.56872,375100001.0
2006-03-13 02:22:00,1.56869,1.56887,1.56865,1.56877,261900001.0
2006-03-13 02:23:00,1.56878,1.56878,1.56853,1.56859,142800000.0
2006-03-13 02:24:00,1.5687,1.56879,1.56849,1.56879,375300002.0
2006-03-13 02:25:00,1.56871,1.56891,1.56869,1.56883,307599999.0
2006-03-13 02:26:00,1.56875,1.56875,1.56865,1.56865,146899999.0
2006-03-13 02:27:00,1.56875,1.56891,1.56868,1.56883,219199997.0
2006-03-13 02:28:00,1.56876,1.56916,1.56876,1.56905,239400001.0
2006-03-13 02:29:00,1.56904,1.56918,1.56891,1.56907,250800003.0
2006-03-13 02:30:00,1.56896,1.56917,1.56885,1.56914,333100001.0
2006-03-13 02:31:00,1.56912,1.56915,1.5689,1.569,246700003.0
2006-03-13 02:32:00,1.569,1.56909,1.56884,1.56893,291700002.0
2006-03-13 02:33:00,1.56898,1.56909,1.56897,1.56906,52500000.0
2006-03-13 02:34:00,1.569,1.5691,1.56883,1.56895,424500000.0
2006-03-13 02:35:00,1.56904,1.56908,1.56885,1.56902,429000003.0
2006-03-13 02:36:00,1.56891,1.56909,1.56879,1.56879,250900004.0
2006-03-13 02:37:00,1.56884,1.56909,1.56884,1.56899,132400002.0
2006-03-13 02:38:00,1.56897,1.56901,1.56884,1.56884,131000001.0
2006-03-13 02:39:00,1.56889,1.56905,1.56886,1.569,282800003.0
2006-03-13 02:40:00,1.56901,1.56918,1.56896,1.56904,383400005.0
2006-03-13 02:41:00,1.56902,1.5691,1.56884,1.569,369000002.0
2006-03-13 02:42:00,1.56905,1.5691,1.56885,1.5689,332000004.0
2006-03-13 02:43:00,1.56899,1.5691,1.5689,1.56903,293400001.0
2006-03-13 02:44:00,1.56906,1.56914,1.56898,1.56907,58800001.0
2006-03-13 02:45:00,1.56912,1.56923,1.56898,1.56915,365000001.0
2006-03-13 02:46:00,1.56896,1.56921,1.56894,1.56895,153699999.0
2006-03-13 02:47:00,1.56905,1.56917,1.5689,1.56908,273100000.0
2006-03-13 02:48:00,1.56919,1.56931,1.5691,1.5691,312700006.0
2006-03-13 02:49:00,1.56894,1.56913,1.56894,1.56903,338300006.0
2006-03-13 02:50:00,1.569,1.56907,1.5689,1.56898,225200000.0
2006-03-13 02:51:00,1.56908,1.56908,1.56889,1.56895,200700001.0
2006-03-13 02:52:00,1.56906,1.56912,1.56893,1.56893,169400002.0
2006-03-13 02:53:00,1.56908,1.56911,1.56893,1.56896,258899996.0
2006-03-13 02:54:00,1.56899,1.56913,1.56899,1.56913,60000000.0
2006-03-13 02:55:00,1.56898,1.5691,1.56892,1.56904,269400007.0
2006-03-13 02:56:00,1.56907,1.56917,1.56892,1.56896,347300000.0
2006-03-13 02:57:00,1.56914,1.56921,1.56898,1.56907,316299999.0
2006-03-13 02:58:00,1.56921,1.56921,1.56893,1.56905,206900002.0
2006-03-13 02:59:00,1.56909,1.56919,1.56901,1.56904,302200001.0
2006-03-13 03:00:00,1.5691,1.56921,1.56902,1.56916,170700000.0
2006-03-13 03:01:00,1.56913,1.56924,1.56901,1.56907,392699999.0
2006-03-13 03:02:00,1.56909,1.56914,1.56876,1.56876,194099998.0
2006-03-13 03:03:00,1.56912,1.5692,1.56898,1.5691,111199998.0
2006-03-13 03:04:00,1.56913,1.56913,1.56887,1.56893,301400000.0
2006-03-13 03:05:00,1.56915,1.56915,1.56905,1.56905,13300000.0
2006-03-13 03:06:00,1.56915,1.5692,1.56915,1.5692,85500002.0
2006-03-13 03:07:00,1.56894,1.56915,1.56894,1.56915,132499998.0
2006-03-13 03:08:00,1.56912,1.56914,1.56897,1.56897,327100001.0
2006-03-13 03:09:00,1.56898,1.56911,1.56893,1.56893,137800003.0
2006-03-13 03:10:00,1.569,1.56909,1.56879,1.56892,370599999.0
2006-03-13 03:11:00,1.56892,1.56905,1.56887,1.569,79200000.0
2006-03-13 03:12:00,1.569,1.56904,1.56875,1.56898,326100001.0
2006-03-13 03:13:00,1.56902,1.56902,1.56881,1.56888,217200000.0
2006-03-13 03:14:00,1.56895,1.56907,1.56883,1.569,212300003.0
2006-03-13 03:15:00,1.56903,1.56918,1.56897,1.56906,245199998.0
2006-03-13 03:16:00,1.56903,1.56912,1.56873,1.56873,381000003.0
2006-03-13 03:17:00,1.56896,1.56909,1.56892,1.56898,339100002.0
2006-03-13 03:18:00,1.56905,1.56908,1.56894,1.56907,303200000.0
2006-03-13 03:19:00,1.56901,1.56914,1.56896,1.56896,336100005.0
2006-03-13 03:20:00,1.56897,1.56918,1.56892,1.56898,459299997.0
2006-03-13 03:21:00,1.56909,1.56917,1.56891,1.56917,186099999.0
2006-03-13 03:22:00,1.56909,1.56916,1.56894,1.56916,233799999.0
2006-03-13 03:23:00,1.56915,1.56919,1.56897,1.56897,184700000.0
2006-03-13 03:24:00,1.56914,1.56923,1.56904,1.56917,236199999.0
2006-03-13 03:25:00,1.56905,1.56915,1.56905,1.56915,62299999.0
2006-03-13 03:26:00,1.56914,1.5693,1.56908,1.56919,360400000.0
2006-03-13 03:27:00,1.56915,1.56927,1.56908,1.56924,308100001.0
2006-03-13 03:28:00,1.56925,1.56931,1.5691,1.56915,362700005.0
2006-03-13 03:29:00,1.56908,1.56927,1.569,1.5692,437299997.0
2006-03-13 03:30:00,1.56917,1.56929,1.56909,1.56925,110800000.0
2006-03-13 03:31:00,1.56927,1.56928,1.56917,1.56918,93500000.0
2006-03-13 03:32:00,1.56908,1.56937,1.56908,1.56935,136300000.0
2006-03-13 03:33:00,1.56936,1.56953,1.56925,1.56936,290000002.0
2006-03-13 03:34:00,1.56948,1.56952,1.56931,1.56945,480800003.0
2006-03-13 03:35:00,1.5694,1.56959,1.56937,1.56959,210799998.0
2006-03-13 03:36:00,1.56965,1.56972,1.5696,1.56968,77600001.0
2006-03-13 03:37:00,1.56964,1.56976,1.56951,1.5696,276099999.0
2006-03-13 03:38:00,1.56982,1.56983,1.56973,1.56973,59800000.0
2006-03-13 03:39:00,1.56987,1.57072,1.56983,1.57043,417900005.0
2006-03-13 03:40:00,1.57057,1.57068,1.57032,1.57055,392199995.0
2006-03-13 03:41:00,1.5705,1.57063,1.57033,1.5705,161800003.0
2006-03-13 03:42:00,1.57064,1.57072,1.57053,1.57054,256900001.0
2006-03-13 03:43:00,1.57046,1.57068,1.57044,1.57057,232200002.0
2006-03-13 03:44:00,1.57058,1.57069,1.57048,1.57061,78400000.0
2006-03-13 03:45:00,1.57068,1.57082,1.57058,1.57074,359300005.0
2006-03-13 03:46:00,1.57083,1.57125,1.57083,1.57125,241799996.0
2006-03-13 03:47:00,1.57122,1.57129,1.57111,1.57116,274700003.0
2006-03-13 03:48:00,1.57104,1.57117,1.57096,1.571,210000001.0
2006-03-13 03:49:00,1.57113,1.57117,1.57093,1.57104,272100002.0
2006-03-13 03:50:00,1.57122,1.57139,1.57116,1.5713,174399999.0
2006-03-13 03:51:00,1.57143,1.57169,1.57126,1.57158,226100000.0
2006-03-13 03:52:00,1.57168,1.57179,1.57152,1.57152,334200009.0
2006-03-13 03:53:00,1.57165,1.57165,1.57146,1.57156,160400000.0
2006-03-13 03:54:00,1.57145,1.57162,1.57137,1.57143,166100001.0
2006-03-13 03:55:00,1.57141,1.57157,1.57129,1.57156,265600003.0
2006-03-13 03:56:00,1.57129,1.57162,1.57129,1.57162,367600002.0
2006-03-13 03:57:00,1.57156,1.57159,1.57149,1.57149,84100002.0
2006-03-13 03:58:00,1.5715,1.57158,1.57132,1.57132,340300005.0
2006-03-13 03:59:00,1.5713,1.5715,1.57129,1.5715,299799996.0
2006-03-13 04:00:00,1.57148,1.57155,1.57142,1.5715,85400000.0
2006-03-13 04:01:00,1.57148,1.57153,1.57128,1.57128,512599997.0
2006-03-13 04:02:00,1.57132,1.57147,1.57132,1.57145,152900002.0
2006-03-13 04:03:00,1.57138,1.57149,1.57123,1.57125,306700005.0
2006-03-13 04:04:00,1.57145,1.57152,1.57129,1.57143,240400000.0
2006-03-13 04:05:00,1.5714,1.57154,1.57135,1.5715,236099999.0
2006-03-13 04:06:00,1.57128,1.57145,1.57124,1.57145,339499997.0
2006-03-13 04:07:00,1.5714,1.57145,1.57117,1.57145,268500001.0
2006-03-13 04:08:00,1.57142,1.5715,1.57129,1.57143,148099998.0
2006-03-13 04:09:00,1.57132,1.5715,1.57112,1.57136,191399997.0
2006-03-13 04:10:00,1.57143,1.57158,1.57143,1.57156,221500002.0
2006-03-13 04:11:00,1.5714,1.57154,1.5713,1.57145,399400001.0
2006-03-13 04:12:00,1.5714,1.5715,1.5714,1.5715,140599999.0
2006-03-13 04:13:00,1.57147,1.57154,1.5713,1.57145,261700001.0
2006-03-13 04:14:00,1.5715,1.5715,1.5714,1.5714,20000000.0
2006-03-13 04:15:00,1.57155,1.57155,1.5715,1.5715,97799997.0
2006-03-13 04:16:00,1.57154,1.57165,1.57134,1.57144,357500002.0
2006-03-13 04:17:00,1.57157,1.57161,1.57148,1.57148,240400001.0
2006-03-13 04:18:00,1.57145,1.57158,1.57145,1.57158,56700000.0
2006-03-13 04:19:00,1.57137,1.57158,1.57135,1.5715,316600008.0
2006-03-13 04:20:00,1.57152,1.57152,1.57122,1.57122,105500002.0
2006-03-13 04:21:00,1.57143,1.57145,1.57126,1.57131,249600002.0
2006-03-13 04:22:00,1.57136,1.57146,1.57115,1.57146,430500000.0
2006-03-13 04:23:00,1.57138,1.57145,1.57123,1.57123,502000004.0
2006-03-13 04:24:00,1.57129,1.57135,1.57114,1.57123,220300001.0
2006-03-13 04:25:00,1.57138,1.57138,1.57105,1.57114,337299996.0
2006-03-13 04:26:00,1.57125,1.57133,1.57112,1.57132,278200001.0
2006-03-13 04:27:00,1.57128,1.57139,1.57119,1.57128,299099998.0
2006-03-13 04:28:00,1.57122,1.57133,1.57111,1.57111,151400000.0
2006-03-13 04:29:00,1.57108,1.57125,1.57104,1.57104,290600002.0
2006-03-13 04:30:00,1.57113,1.57113,1.57088,1.57108,332199998.0
2006-03-13 04:31:00,1.57098,1.57121,1.57098,1.57118,354199998.0
2006-03-13 04:32:00,1.5711,1.57122,1.57107,1.57116,177000002.0
2006-03-13 04:33:00,1.57097,1.57122,1.5709,1.57117,303800000.0
2006-03-13 04:34:00,1.57103,1.57118,1.57103,1.57111,108599999.0
2006-03-13 04:35:00,1.57099,1.57118,1.57093,1.57118,138899998.0
2006-03-13 04:36:00,1.57109,1.57117,1.57102,1.57112,163599997.0
2006-03-13 04:37:00,1.57111,1.57117,1.57093,1.57107,353400002.0
2006-03-13 04:38:00,1.5711,1.57116,1.57099,1.57109,308299998.0
2006-03-13 04:39:00,1.57102,1.57114,1.5709,1.571,424999999.0
2006-03-13 04:40:00,1.57108,1.57115,1.57095,1.57107,138000003.0
2006-03-13 04:41:00,1.5711,1.5711,1.57091,1.57091,102199998.0
2006-03-13 04:42:00,1.57111,1.57118,1.57101,1.57101,332800000.0
2006-03-13 04:43:00,1.5711,1.57127,1.57102,1.57103,334900005.0
2006-03-13 04:44:00,1.57115,1.57122,1.57105,1.57117,381400000.0
2006-03-13 04:45:00,1.57115,1.57125,1.57096,1.57096,181399999.0
2006-03-13 04:46:00,1.5711,1.5712,1.5711,1.5712,49500000.0
2006-03-13 04:47:00,1.57121,1.57127,1.57105,1.57115,245200002.0
2006-03-13 04:48:00,1.57121,1.57128,1.57104,1.57118,284000001.0
2006-03-13 04:49:00,1.57132,1.57151,1.5713,1.57137,434000005.0
2006-03-13 04:50:00,1.57136,1.57154,1.57127,1.57142,227800001.0
2006-03-13 04:51:00,1.57136,1.57158,1.57132,1.57139,360900001.0
2006-03-13 04:52:00,1.57134,1.57151,1.57131,1.57151,251199997.0
2006-03-13 04:53:00,1.57145,1.57163,1.57132,1.57154,64100000.0
2006-03-13 04:54:00,1.57144,1.57158,1.57135,1.57146,205900006.0
2006-03-13 04:55:00,1.57154,1.57166,1.57141,1.57153,213899999.0
2006-03-13 04:56:00,1.57143,1.57158,1.57138,1.57145,190399999.0
2006-03-13 04:57:00,1.57155,1.57157,1.57138,1.5715,200000000.0
2006-03-13 04:58:00,1.57153,1.57155,1.57135,1.5714,426500004.0
2006-03-13 04:59:00,1.57124,1.57138,1.57124,1.57131,169800000.0
2006-03-13 05:00:00,1.5712,1.57148,1.5712,1.57137,323100002.0
2006-03-13 05:01:00,1.57122,1.57134,1.57113,1.57113,122299999.0
2006-03-13 05:02:00,1.57109,1.57119,1.57094,1.57104,361799997.0
2006-03-13 05:03:00,1.57114,1.57122,1.57101,1.57117,223200000.0
2006-03-13 05:04:00,1.57125,1.57128,1.57108,1.57108,149299998.0
2006-03-13 05:05:00,1.57121,1.57128,1.57114,1.57115,68100000.0
2006-03-13 05:06:00,1.5714,1.57153,1.57139,1.57153,41700000.0
2006-03-13 05:07:00,1.57158,1.57174,1.57148,1.57161,280400002.0
2006-03-13 05:08:00,1.57162,1.57162,1.5714,1.5714,209400001.0
2006-03-13 05:09:00,1.5714,1.5714,1.57125,1.57125,123000000.0
2006-03-13 05:10:00,1.57136,1.57138,1.57117,1.5713,287600002.0
2006-03-13 05:11:00,1.57137,1.57137,1.5711,1.5711,214299999.0
2006-03-13 05:12:00,1.57119,1.57137,1.57119,1.57136,348299999.0
2006-03-13 05:13:00,1.57128,1.57135,1.5712,1.5713,158200000.0
2006-03-13 05:14:00,1.57117,1.5713,1.57114,1.57121,154200001.0
2006-03-13 05:15:00,1.5712,1.57125,1.57096,1.57107,257800004.0
2006-03-13 05:16:00,1.57107,1.57123,1.57098,1.57116,201700002.0
2006-03-13 05:17:00,1.57136,1.57139,1.57128,1.57139,85500000.0
2006-03-13 05:18:00,1.57139,1.57155,1.57136,1.57136,164700004.0
2006-03-13 05:19:00,1.57134,1.57151,1.57125,1.57138,350600002.0
2006-03-13 05:20:00,1.57125,1.57139,1.57125,1.57139,88700001.0
2006-03-13 05:21:00,1.57121,1.57133,1.57098,1.57119,184900000.0
2006-03-13 05:22:00,1.57117,1.57132,1.57117,1.57126,220200004.0
2006-03-13 05:23:00,1.57126,1.57128,1.57109,1.57117,216800000.0
2006-03-13 05:24:00,1.57103,1.57135,1.57103,1.57132,363600001.0
2006-03-13 05:25:00,1.57127,1.57133,1.57115,1.5712,245100000.0
2006-03-13 05:26:00,1.57127,1.5713,1.57111,1.5712,226200000.0
2006-03-13 05:27:00,1.57118,1.5713,1.57101,1.5711,268500002.0
2006-03-13 05:28:00,1.57125,1.57133,1.57106,1.57115,409199996.0
2006-03-13 05:29:00,1.57127,1.57133,1.5712,1.57125,111100003.0
2006-03-13 05:30:00,1.57131,1.57138,1.57111,1.57125,440800006.0
2006-03-13 05:31:00,1.57131,1.57134,1.57111,1.57122,245399997.0
2006-03-13 05:32:00,1.57125,1.57146,1.57125,1.57143,461100001.0
2006-03-13 05:33:00,1.57139,1.57157,1.57126,1.57145,306500001.0
2006-03-13 05:34:00,1.5714,1.57143,1.57126,1.5713,311400003.0
2006-03-13 05:35:00,1.57145,1.57145,1.57128,1.57134,160499998.0
2006-03-13 05:36:00,1.5713,1.57148,1.57112,1.57139,255600000.0
2006-03-13 05:37:00,1.5714,1.5715,1.57117,1.5714,247500002.0
2006-03-13 05:38:00,1.57145,1.57155,1.57137,1.57137,230000002.0
2006-03-13 05:39:00,1.57126,1.57149,1.57126,1.57132,325400005.0
2006-03-13 05:40:00,1.57151,1.57151,1.57128,1.57128,159000000.0
2006-03-13 05:41:00,1.57152,1.57158,1.57145,1.5715,46200000.0
2006-03-13 05:42:00,1.5715,1.57161,1.57136,1.57157,244000000.0
2006-03-13 05:43:00,1.57162,1.57184,1.57152,1.5717,249199996.0
2006-03-13 05:44:00,1.57154,1.57164,1.57141,1.57151,83299999.0
2006-03-13 05:45:00,1.57139,1.57153,1.57138,1.57146,208600000.0
2006-03-13 05:46:00,1.57141,1.57152,1.5713,1.57136,126600002.0
2006-03-13 05:47:00,1.5715,1.5715,1.57125,1.57132,303400001.0
2006-03-13 05:48:00,1.57144,1.57152,1.57131,1.57131,328300001.0
2006-03-13 05:49:00,1.57145,1.57156,1.57122,1.57122,498200005.0
2006-03-13 05:50:00,1.57152,1.57154,1.57133,1.57142,388100006.0
2006-03-13 05:51:00,1.57152,1.57174,1.57152,1.57168,184099999.0
2006-03-13 05:52:00,1.57167,1.57175,1.57154,1.5717,263800000.0
2006-03-13 05:53:00,1.57162,1.57178,1.57155,1.57168,385700003.0
2006-03-13 05:54:00,1.5716,1.57179,1.57151,1.57165,396100004.0
2006-03-13 05:55:00,1.5717,1.57184,1.57159,1.57169,216499999.0
2006-03-13 05:56:00,1.57169,1.57177,1.57162,1.57177,90400000.0
2006-03-13 05:57:00,1.57175,1.5718,1.57161,1.57173,347700000.0
2006-03-13 05:58:00,1.5717,1.57179,1.57161,1.57173,250800000.0
2006-03-13 05:59:00,1.57178,1.57188,1.57169,1.57188,264000004.0
2006-03-13 06:00:00,1.57173,1.57188,1.57158,1.57183,123100000.0
2006-03-13 06:01:00,1.57177,1.57177,1.57151,1.57152,374299992.0
2006-03-13 06:02:00,1.57165,1.57165,1.57155,1.57155,153000000.0
2006-03-13 06:03:00,1.57158,1.57171,1.57158,1.57168,492499999.0
2006-03-13 06:04:00,1.57155,1.57162,1.5714,1.57155,498600008.0
2006-03-13 06:05:00,1.57157,1.57165,1.57145,1.57149,360900007.0
2006-03-13 06:06:00,1.57158,1.57174,1.57157,1.57166,404799999.0
2006-03-13 06:07:00,1.5716,1.57176,1.57141,1.57141,220300001.0
2006-03-13 06:08:00,1.57169,1.57174,1.5715,1.5715,344300001.0
2006-03-13 06:09:00,1.57174,1.57175,1.57156,1.57165,368199998.0
2006-03-13 06:10:00,1.57156,1.57169,1.57139,1.57158,249599998.0
2006-03-13 06:11:00,1.5717,1.57173,1.57149,1.57155,327500001.0
2006-03-13 06:12:00,1.5716,1.5717,1.57145,1.57163,203600000.0
2006-03-13 06:13:00,1.57158,1.57174,1.57149,1.57161,327800002.0
2006-03-13 06:14:00,1.57172,1.57173,1.57153,1.57159,269600005.0
2006-03-13 06:15:00,1.5716,1.57172,1.57155,1.57165,100699998.0
2006-03-13 06:16:00,1.57172,1.57173,1.57155,1.57164,281299999.0
2006-03-13 06:17:00,1.57155,1.5717,1.57155,1.5717,124399999.0
2006-03-13 06:18:00,1.57163,1.5717,1.57149,1.57165,228500004.0
2006-03-13 06:19:00,1.57167,1.57173,1.57153,1.57153,407400000.0
2006-03-13 06:20:00,1.5718,1.5719,1.5717,1.57177,289899999.0
2006-03-13 06:21:00,1.57173,1.57183,1.57162,1.57183,138399998.0
2006-03-13 06:22:00,1.57182,1.57192,1.57167,1.5718,352700003.0
2006-03-13 06:23:00,1.57186,1.57188,1.57158,1.57172,411199996.0
2006-03-13 06:24:00,1.57185,1.57191,1.57167,1.57182,312500000.0
2006-03-13 06:25:00,1.57184,1.57184,1.57168,1.57168,210300000.0
2006-03-13 06:26:00,1.57185,1.57192,1.57168,1.57177,366600002.0
2006-03-13 06:27:00,1.57182,1.5719,1.57174,1.5719,258300001.0
2006-03-13 06:28:00,1.5719,1.5719,1.57163,1.57166,304500007.0
2006-03-13 06:29:00,1.57189,1.57189,1.57171,1.57189,103400002.0
2006-03-13 06:30:00,1.57169,1.57182,1.57169,1.57182,70299999.0
2006-03-13 06:31:00,1.57189,1.57189,1.57173,1.57184,170500000.0
2006-03-13 06:32:00,1.57175,1.57187,1.57162,1.5717,193600002.0
2006-03-13 06:33:00,1.57163,1.57165,1.57151,1.57155,123400000.0
2006-03-13 06:34:00,1.57162,1.5717,1.57151,1.5717,330600004.0
2006-03-13 06:35:00,1.57162,1.57171,1.57152,1.57152,309800001.0
2006-03-13 06:36:00,1.57148,1.5716,1.57137,1.57153,152600002.0
2006-03-13 06:37:00,1.57151,1.57161,1.57137,1.57139,108400000.0
2006-03-13 06:38:00,1.57123,1.57138,1.57123,1.57135,133400000.0
2006-03-13 06:39:00,1.5713,1.57135,1.57114,1.57135,146799997.0
2006-03-13 06:40:00,1.57132,1.5714,1.57121,1.57121,258499999.0
2006-03-13 06:41:00,1.57138,1.57138,1.57113,1.57128,243600001.0
2006-03-13 06:42:00,1.57135,1.57142,1.57125,1.57135,387099995.0
2006-03-13 06:43:00,1.57142,1.57145,1.57122,1.57129,204199999.0
2006-03-13 06:44:00,1.57133,1.57157,1.57133,1.5714,473800004.0
2006-03-13 06:45:00,1.57139,1.57155,1.57133,1.57137,294000002.0
2006-03-13 06:46:00,1.5714,1.57155,1.5713,1.57145,290600007.0
2006-03-13 06:47:00,1.5714,1.5715,1.5714,1.5715,17600000.0
2006-03-13 06:48:00,1.57141,1.57155,1.57141,1.57155,159100000.0
2006-03-13 06:49:00,1.57148,1.57155,1.57135,1.57137,193499996.0
2006-03-13 06:50:00,1.57145,1.57155,1.57131,1.57144,466200004.0
2006-03-13 06:51:00,1.5715,1.5715,1.5714,1.5714,81500000.0
2006-03-13 06:52:00,1.57145,1.57164,1.5713,1.5713,247399999.0
2006-03-13 06:53:00,1.5714,1.5715,1.57133,1.5715,249200001.0
2006-03-13 06:54:00,1.57145,1.57158,1.57134,1.5714,317800000.0
2006-03-13 06:55:00,1.57148,1.57155,1.57134,1.57153,515899996.0
2006-03-13 06:56:00,1.57129,1.5715,1.57129,1.57141,290600001.0
2006-03-13 06:57:00,1.57142,1.57158,1.57138,1.5715,268200002.0
2006-03-13 06:58:00,1.57155,1.57155,1.5715,1.5715,113800001.0
2006-03-13 06:59:00,1.5714,1.57155,1.5714,1.57153,318700005.0
2006-03-13 07:00:00,1.57148,1.57155,1.57133,1.57145,369500006.0
2006-03-13 07:01:00,1.5715,1.57155,1.5714,1.57148,309600006.0
2006-03-13 07:02:00,1.5715,1.5715,1.5714,1.5714,142299999.0
2006-03-13 07:03:00,1.5715,1.5715,1.5714,1.5714,244799999.0
2006-03-13 07:04:00,1.57121,1.57155,1.57121,1.57155,257400000.0
2006-03-13 07:05:00,1.57146,1.57155,1.57135,1.57148,399700006.0
2006-03-13 07:06:00,1.57145,1.57145,1.5713,1.5713,44700002.0
2006-03-13 07:07:00,1.57136,1.57156,1.57136,1.5714,265100001.0
2006-03-13 07:08:00,1.57148,1.57155,1.57134,1.57136,292899994.0
2006-03-13 07:09:00,1.57141,1.57164,1.57141,1.57158,288399998.0
2006-03-13 07:10:00,1.57157,1.57165,1.57142,1.57152,63900000.0
2006-03-13 07:11:00,1.57162,1.5717,1.57151,1.57155,198900000.0
2006-03-13 07:12:00,1.57157,1.57174,1.57157,1.57168,277700003.0
2006-03-13 07:13:00,1.57165,1.57175,1.57154,1.57159,274599999.0
2006-03-13 07:14:00,1.57169,1.57181,1.57159,1.57171,95000000.0
2006-03-13 07:15:00,1.57181,1.57187,1.5716,1.57176,393200000.0
2006-03-13 07:16:00,1.57155,1.57178,1.57155,1.57178,307899998.0
2006-03-13 07:17:00,1.5717,1.57184,1.5717,1.57184,141400000.0
2006-03-13 07:18:00,1.57174,1.57189,1.57172,1.57172,228400001.0
2006-03-13 07:19:00,1.57175,1.57185,1.5716,1.57175,471600003.0
2006-03-13 07:20:00,1.57172,1.57183,1.57163,1.57166,355300002.0
2006-03-13 07:21:00,1.57166,1.5718,1.57158,1.57158,202900002.0
2006-03-13 07:22:00,1.57154,1.57183,1.57154,1.57183,347700008.0
2006-03-13 07:23:00,1.57178,1.5718,1.57166,1.57169,106699999.0
2006-03-13 07:24:00,1.57185,1.57186,1.57166,1.57166,291699999.0
2006-03-13 07:25:00,1.57165,1.57181,1.57165,1.57177,298700000.0
2006-03-13 07:26:00,1.57175,1.57175,1.57136,1.57155,227999999.0
2006-03-13 07:27:00,1.57155,1.57168,1.57144,1.57165,298300000.0
2006-03-13 07:28:00,1.57163,1.57169,1.57151,1.57163,156799998.0
2006-03-13 07:29:00,1.57159,1.5717,1.57158,1.57162,327199999.0
2006-03-13 07:30:00,1.57154,1.57165,1.57154,1.57159,136700003.0
2006-03-13 07:31:00,1.57156,1.57163,1.57141,1.57143,298099998.0
2006-03-13 07:32:00,1.57163,1.57168,1.57144,1.57144,306299995.0
2006-03-13 07:33:00,1.57159,1.57162,1.57135,1.57155,293300002.0
2006-03-13 07:34:00,1.57144,1.57159,1.57136,1.57158,364199998.0
2006-03-13 07:35:00,1.57145,1.57165,1.57145,1.57165,150099998.0
2006-03-13 07:36:00,1.57152,1.57165,1.57152,1.57165,98699998.0
2006-03-13 07:37:00,1.5716,1.57165,1.5716,1.57165,59900002.0
2006-03-13 07:38:00,1.57148,1.57158,1.57147,1.57157,51900000.0
2006-03-13 07:39:00,1.57162,1.57162,1.5715,1.5715,92699997.0
2006-03-13 07:40:00,1.57157,1.57165,1.57144,1.57158,258900001.0
2006-03-13 07:41:00,1.5716,1.57162,1.57127,1.57146,195100002.0
2006-03-13 07:42:00,1.57135,1.57155,1.57135,1.5715,254000002.0
2006-03-13 07:43:00,1.57138,1.57141,1.57121,1.57129,412300000.0
2006-03-13 07:44:00,1.57123,1.57139,1.57115,1.57139,130300000.0
2006-03-13 07:45:00,1.57132,1.57143,1.57127,1.5714,295399998.0
2006-03-13 07:46:00,1.57143,1.57143,1.57124,1.57128,364399998.0
2006-03-13 07:47:00,1.57131,1.57145,1.57129,1.5714,324900005.0
2006-03-13 07:48:00,1.57142,1.57145,1.57128,1.57131,317200004.0
2006-03-13 07:49:00,1.57132,1.57145,1.57132,1.5714,79700000.0
2006-03-13 07:50:00,1.5714,1.5714,1.5713,1.5713,106200002.0
2006-03-13 07:51:00,1.57145,1.57148,1.57122,1.57122,369200001.0
2006-03-13 07:52:00,1.57128,1.57146,1.57128,1.5713,336600002.0
2006-03-13 07:53:00,1.57139,1.57146,1.5713,1.57146,118300000.0
2006-03-13 07:54:00,1.5713,1.57147,1.57111,1.57141,220900002.0
2006-03-13 07:55:00,1.5714,1.5714,1.5713,1.5713,12000000.0
2006-03-13 07:56:00,1.57144,1.57144,1.57135,1.57135,102300003.0
2006-03-13 07:57:00,1.57126,1.57126,1.5711,1.5711,155100003.0
2006-03-13 07:58:00,1.57114,1.57128,1.57105,1.57116,259599997.0
2006-03-13 07:59:00,1.57118,1.57125,1.5711,1.5712,331300003.0
2006-03-13 08:00:00,1.57109,1.57133,1.57104,1.57104,227800004.0
2006-03-13 08:01:00,1.57115,1.5713,1.57108,1.5713,283400002.0
2006-03-13 08:02:00,1.57118,1.57128,1.571,1.57123,216499998.0
2006-03-13 08:03:00,1.57117,1.57133,1.57103,1.57133,207199998.0
2006-03-13 08:04:00,1.5713,1.57132,1.57115,1.57115,301200002.0
2006-03-13 08:05:00,1.5713,1.57135,1.5713,1.57135,64300000.0
2006-03-13 08:06:00,1.57113,1.57128,1.57095,1.57114,261600001.0
2006-03-13 08:07:00,1.57125,1.5713,1.57102,1.57123,313900003.0
2006-03-13 08:08:00,1.57125,1.57128,1.57112,1.57122,146200000.0
2006-03-13 08:09:00,1.57122,1.57131,1.57109,1.57118,227899998.0
2006-03-13 08:10:00,1.57092,1.57135,1.57092,1.5713,160000002.0
2006-03-13 08:11:00,1.57125,1.57137,1.5711,1.5713,182100003.0
2006-03-13 08:12:00,1.57131,1.57137,1.57113,1.57113,278599999.0
2006-03-13 08:13:00,1.57115,1.57137,1.57113,1.57125,393100002.0
2006-03-13 08:14:00,1.5712,1.57135,1.57108,1.57123,264699997.0
2006-03-13 08:15:00,1.57113,1.57132,1.57113,1.57132,51900000.0
2006-03-13 08:16:00,1.5712,1.5713,1.57103,1.57117,72100002.0
2006-03-13 08:17:00,1.57127,1.57128,1.57111,1.57122,85600000.0
2006-03-13 08:18:00,1.57134,1.57134,1.57121,1.57121,205199999.0
2006-03-13 08:19:00,1.57123,1.57132,1.57113,1.57125,306100002.0
2006-03-13 08:20:00,1.57122,1.5713,1.57109,1.57125,183000001.0
2006-03-13 08:21:00,1.5712,1.57133,1.57103,1.57125,187699999.0
2006-03-13 08:22:00,1.57114,1.57124,1.57101,1.57104,428600007.0
2006-03-13 08:23:00,1.57102,1.57124,1.57092,1.57114,213099998.0
2006-03-13 08:24:00,1.57115,1.57122,1.57093,1.57111,427600003.0
2006-03-13 08:25:00,1.57104,1.5712,1.57104,1.5712,262700002.0
2006-03-13 08:26:00,1.57108,1.57126,1.57102,1.5712,442000003.0
2006-03-13 08:27:00,1.57094,1.57124,1.57094,1.5711,354900004.0
2006-03-13 08:28:00,1.57103,1.57117,1.57094,1.57104,226699995.0
2006-03-13 08:29:00,1.571,1.57115,1.571,1.57115,122899999.0
2006-03-13 08:30:00,1.57104,1.57104,1.57077,1.57095,400600002.0
2006-03-13 08:31:00,1.5708,1.57101,1.57074,1.57088,436800000.0
2006-03-13 08:32:00,1.57084,1.5709,1.57074,1.57078,248900002.0
2006-03-13 08:33:00,1.5709,1.57107,1.57082,1.5709,382600000.0
2006-03-13 08:34:00,1.57098,1.57103,1.57086,1.57103,134399999.0
2006-03-13 08:35:00,1.571,1.57105,1.571,1.57105,5800000.0
2006-03-13 08:36:00,1.57095,1.57107,1.57082,1.57087,289099995.0
2006-03-13 08:37:00,1.57076,1.57102,1.57076,1.571,333099997.0
2006-03-13 08:38:00,1.57094,1.57098,1.57084,1.57086,33500000.0
2006-03-13 08:39:00,1.57102,1.57108,1.57094,1.57101,86600002.0
2006-03-13 08:40:00,1.57114,1.57121,1.571,1.57109,275400003.0
2006-03-13 08:41:00,1.57119,1.57119,1.57094,1.57104,546300007.0
2006-03-13 08:42:00,1.57106,1.57125,1.57101,1.57119,428799998.0
2006-03-13 08:43:00,1.57125,1.57125,1.57105,1.57118,350800002.0
2006-03-13 08:44:00,1.5712,1.57122,1.5711,1.57115,53600000.0
2006-03-13 08:45:00,1.57125,1.57125,1.57084,1.57115,281300000.0
2006-03-13 08:46:00,1.57102,1.57121,1.57102,1.57119,242100002.0
2006-03-13 08:47:00,1.571,1.57117,1.57097,1.57106,260200001.0
2006-03-13 08:48:00,1.57106,1.57129,1.57095,1.57128,392600009.0
2006-03-13 08:49:00,1.57115,1.57123,1.57099,1.57111,310600006.0
2006-03-13 08:50:00,1.57112,1.5713,1.5711,1.57125,284599998.0
2006-03-13 08:51:00,1.57106,1.57126,1.57105,1.57106,370799995.0
2006-03-13 08:52:00,1.57108,1.5712,1.571,1.57119,208200001.0
2006-03-13 08:53:00,1.5711,1.57125,1.5711,1.57125,232599999.0
2006-03-13 08:54:00,1.57114,1.57126,1.57101,1.57102,341200001.0
2006-03-13 08:55:00,1.57105,1.57127,1.57105,1.57125,194800002.0
2006-03-13 08:56:00,1.57112,1.57117,1.57094,1.57101,325900001.0
2006-03-13 08:57:00,1.57095,1.57121,1.57095,1.57106,336200002.0
2006-03-13 08:58:00,1.57108,1.57115,1.57095,1.57102,176400001.0
2006-03-13 08:59:00,1.5711,1.57117,1.57102,1.57103,234400001.0
2006-03-13 09:00:00,1.57109,1.57118,1.57099,1.57111,141499998.0
2006-03-13 09:01:00,1.57107,1.57116,1.57097,1.57098,208500002.0
2006-03-13 09:02:00,1.57107,1.57117,1.571,1.57111,242099999.0
2006-03-13 09:03:00,1.57114,1.57114,1.571,1.571,81500000.0
2006-03-13 09:04:00,1.57105,1.57125,1.57105,1.57125,120299998.0
2006-03-13 09:05:00,1.57123,1.57125,1.57104,1.57114,170899995.0
2006-03-13 09:06:00,1.57112,1.5712,1.571,1.57113,105799999.0
2006-03-13 09:07:00,1.57111,1.5712,1.57101,1.57118,133400002.0
2006-03-13 09:08:00,1.5711,1.5712,1.5711,1.5712,61500000.0
2006-03-13 09:09:00,1.57123,1.57132,1.57115,1.57117,230299999.0
2006-03-13 09:10:00,1.57135,1.57135,1.57111,1.5712,241400001.0
2006-03-13 09:11:00,1.57106,1.57127,1.57106,1.57127,238899999.0
2006-03-13 09:12:00,1.57134,1.57136,1.57124,1.57136,79100000.0
2006-03-13 09:13:00,1.57123,1.57141,1.57123,1.57127,329399996.0
2006-03-13 09:14:00,1.57124,1.57138,1.57116,1.5713,208400002.0
2006-03-13 09:15:00,1.57113,1.57132,1.57102,1.57112,344000001.0
2006-03-13 09:16:00,1.57095,1.57112,1.5709,1.57103,252900005.0
2006-03-13 09:17:00,1.57104,1.57112,1.57095,1.57097,262400003.0
2006-03-13 09:18:00,1.57119,1.57119,1.57105,1.57105,118400001.0
2006-03-13 09:19:00,1.57105,1.5711,1.57092,1.57098,72000000.0
2006-03-13 09:20:00,1.57112,1.57117,1.57093,1.57105,79799999.0
2006-03-13 09:21:00,1.57111,1.57155,1.57106,1.57155,154999997.0
2006-03-13 09:22:00,1.57156,1.57174,1.57142,1.57162,215699998.0
2006-03-13 09:23:00,1.57161,1.57161,1.57132,1.57148,335500003.0
2006-03-13 09:24:00,1.57145,1.57147,1.57122,1.57136,652000008.0
2006-03-13 09:25:00,1.57143,1.57163,1.57134,1.57152,288599999.0
2006-03-13 09:26:00,1.57155,1.57173,1.57153,1.57161,377100004.0
2006-03-13 09:27:00,1.57157,1.57175,1.57145,1.57175,255800001.0
2006-03-13 09:28:00,1.57169,1.57184,1.57155,1.5717,299500005.0
2006-03-13 09:29:00,1.5717,1.5717,1.57143,1.5715,101999999.0
2006-03-13 09:30:00,1.57162,1.57162,1.57133,1.57155,290900002.0
2006-03-13 09:31:00,1.57137,1.57156,1.57136,1.57137,229800003.0
2006-03-13 09:32:00,1.5714,1.57152,1.57135,1.57145,176900001.0
2006-03-13 09:33:00,1.57156,1.57156,1.57122,1.57125,344599998.0
2006-03-13 09:34:00,1.57124,1.57141,1.57119,1.57119,200999999.0
2006-03-13 09:35:00,1.57135,1.57139,1.5712,1.57139,458500001.0
2006-03-13 09:36:00,1.57133,1.57149,1.57123,1.57127,472599997.0
2006-03-13 09:37:00,1.57124,1.57159,1.5711,1.57159,273100003.0
2006-03-13 09:38:00,1.57165,1.57175,1.5714,1.57158,362700003.0
2006-03-13 09:39:00,1.57172,1.57184,1.57168,1.57176,56800000.0
2006-03-13 09:40:00,1.57183,1.57195,1.57173,1.57188,400999999.0
2006-03-13 09:41:00,1.57188,1.57188,1.57155,1.57156,131900000.0
2006-03-13 09:42:00,1.57165,1.5718,1.5716,1.57168,330400002.0
2006-03-13 09:43:00,1.57167,1.57175,1.57142,1.57169,352399998.0
2006-03-13 09:44:00,1.57173,1.57176,1.57156,1.57174,334900001.0
2006-03-13 09:45:00,1.57158,1.57171,1.57152,1.57164,108500000.0
2006-03-13 09:46:00,1.57165,1.57173,1.57163,1.57173,193300002.0
2006-03-13 09:47:00,1.57157,1.57172,1.57155,1.5717,317400002.0
2006-03-13 09:48:00,1.57168,1.57178,1.57153,1.57156,436000001.0
2006-03-13 09:49:00,1.57153,1.57155,1.57126,1.57126,323700004.0
2006-03-13 09:50:00,1.57135,1.57135,1.57102,1.57118,316600006.0
2006-03-13 09:51:00,1.57115,1.57123,1.57104,1.57113,190599999.0
2006-03-13 09:52:00,1.57113,1.57114,1.571,1.57104,100500000.0
2006-03-13 09:53:00,1.571,1.57115,1.57088,1.57104,294200005.0
2006-03-13 09:54:00,1.57108,1.57108,1.57086,1.57086,339899999.0
2006-03-13 09:55:00,1.57095,1.57112,1.57083,1.57108,320400001.0
2006-03-13 09:56:00,1.57098,1.57103,1.57085,1.57091,135700001.0
2006-03-13 09:57:00,1.57101,1.57107,1.57086,1.57095,225299996.0
2006-03-13 09:58:00,1.57086,1.57086,1.57074,1.57077,34400000.0
2006-03-13 09:59:00,1.57069,1.57091,1.57064,1.57081,319700001.0
2006-03-13 10:00:00,1.57084,1.57084,1.57063,1.57065,286199999.0
2006-03-13 10:01:00,1.57083,1.57083,1.5706,1.57068,277100005.0
2006-03-13 10:02:00,1.57061,1.57069,1.5704,1.57053,395800001.0
2006-03-13 10:03:00,1.57053,1.57066,1.57048,1.57063,219999997.0
2006-03-13 10:04:00,1.57053,1.57071,1.57051,1.57068,266599999.0
2006-03-13 10:05:00,1.57067,1.57074,1.5705,1.57062,324200004.0
2006-03-13 10:06:00,1.57067,1.57067,1.57046,1.57046,181500000.0
2006-03-13 10:07:00,1.5706,1.57069,1.57036,1.57054,216500000.0
2006-03-13 10:08:00,1.57052,1.5708,1.57052,1.57068,582300001.0
2006-03-13 10:09:00,1.57057,1.57068,1.5704,1.57045,359500001.0
2006-03-13 10:10:00,1.57062,1.57074,1.5705,1.57062,281000003.0
2006-03-13 10:11:00,1.57056,1.57069,1.57044,1.5706,386399999.0
2006-03-13 10:12:00,1.57069,1.57091,1.57064,1.57067,274599997.0
2006-03-13 10:13:00,1.57089,1.57097,1.5708,1.57091,493099996.0
2006-03-13 10:14:00,1.5709,1.571,1.57075,1.571,344000005.0
2006-03-13 10:15:00,1.57095,1.57102,1.57082,1.57097,366500005.0
2006-03-13 10:16:00,1.57084,1.57092,1.57066,1.57076,479500005.0
2006-03-13 10:17:00,1.57079,1.57088,1.57069,1.57069,281399998.0
2006-03-13 10:18:00,1.57084,1.5709,1.57064,1.5707,441399994.0
2006-03-13 10:19:00,1.57073,1.57092,1.57067,1.57079,445799995.0
2006-03-13 10:20:00,1.57069,1.57088,1.57069,1.57088,52500000.0
2006-03-13 10:21:00,1.57087,1.57102,1.5707,1.5707,252699999.0
2006-03-13 10:22:00,1.57065,1.57082,1.57056,1.57082,253500001.0
2006-03-13 10:23:00,1.57084,1.5711,1.57063,1.571,220600000.0
2006-03-13 10:24:00,1.57112,1.57112,1.57086,1.57104,172900001.0
2006-03-13 10:25:00,1.57112,1.57112,1.57076,1.57076,543700001.0
2006-03-13 10:26:00,1.57103,1.57121,1.57103,1.57105,144000000.0
2006-03-13 10:27:00,1.57098,1.57113,1.57085,1.57108,250499999.0
2006-03-13 10:28:00,1.57105,1.57105,1.57086,1.57094,185399998.0
2006-03-13 10:29:00,1.57093,1.57108,1.57089,1.57094,440300002.0
2006-03-13 10:30:00,1.57079,1.57107,1.57072,1.57098,343600006.0
2006-03-13 10:31:00,1.57087,1.57103,1.57082,1.57091,222400000.0
2006-03-13 10:32:00,1.57076,1.5709,1.57057,1.57067,322899998.0
2006-03-13 10:33:00,1.57072,1.57083,1.57064,1.5708,348399999.0
2006-03-13 10:34:00,1.57067,1.57081,1.57061,1.57073,251400003.0
2006-03-13 10:35:00,1.57078,1.57089,1.57063,1.57076,288700000.0
2006-03-13 10:36:00,1.57078,1.5709,1.57072,1.57079,372399998.0
2006-03-13 10:37:00,1.57078,1.57092,1.57071,1.57085,244500000.0
2006-03-13 10:38:00,1.57075,1.57091,1.57072,1.5708,298600005.0
2006-03-13 10:39:00,1.5708,1.57085,1.57069,1.57079,194899999.0
2006-03-13 10:40:00,1.57077,1.5709,1.57062,1.5708,342699996.0
2006-03-13 10:41:00,1.57073,1.57087,1.57063,1.57076,382499997.0
2006-03-13 10:42:00,1.57064,1.57082,1.57056,1.57063,265600004.0
2006-03-13 10:43:00,1.57067,1.57078,1.57024,1.57065,426599998.0
2006-03-13 10:44:00,1.57068,1.57083,1.57065,1.57076,358000002.0
2006-03-13 10:45:00,1.5707,1.57076,1.5707,1.57074,66500002.0
2006-03-13 10:46:00,1.57047,1.5707,1.57044,1.57053,290999998.0
2006-03-13 10:47:00,1.57073,1.57073,1.5705,1.5705,220700006.0
2006-03-13 10:48:00,1.57071,1.57072,1.5704,1.5704,502400003.0
2006-03-13 10:49:00,1.57057,1.57071,1.57049,1.57053,378500005.0
2006-03-13 10:50:00,1.57048,1.57065,1.57046,1.57058,212100000.0
2006-03-13 10:51:00,1.57048,1.57069,1.57033,1.57053,387199999.0
2006-03-13 10:52:00,1.57049,1.57059,1.57029,1.57034,279100002.0
2006-03-13 10:53:00,1.5705,1.57063,1.57048,1.57063,156500000.0
2006-03-13 10:54:00,1.57043,1.57067,1.5704,1.57061,284400004.0
2006-03-13 10:55:00,1.57055,1.57069,1.57041,1.57051,411799997.0
2006-03-13 10:56:00,1.57055,1.57063,1.57029,1.57053,262500001.0
2006-03-13 10:57:00,1.5704,1.57056,1.57028,1.57055,294800001.0
2006-03-13 10:58:00,1.5705,1.57059,1.57036,1.5705,362599997.0
2006-03-13 10:59:00,1.57041,1.5705,1.57022,1.57037,120699999.0
2006-03-13 11:00:00,1.57055,1.57056,1.57022,1.57022,481199999.0
2006-03-13 11:01:00,1.57052,1.57058,1.57029,1.57051,473900004.0
2006-03-13 11:02:00,1.57046,1.5706,1.5704,1.5706,271500002.0
2006-03-13 11:03:00,1.5704,1.57056,1.57036,1.57053,296500001.0
2006-03-13 11:04:00,1.57027,1.57055,1.5702,1.57043,335999997.0
2006-03-13 11:05:00,1.57034,1.57057,1.57034,1.57057,277200003.0
2006-03-13 11:06:00,1.57062,1.57065,1.57047,1.57051,336200001.0
2006-03-13 11:07:00,1.57055,1.57063,1.57049,1.57062,252699995.0
2006-03-13 11:08:00,1.5705,1.57061,1.5705,1.57059,98900000.0
2006-03-13 11:09:00,1.57047,1.57067,1.57044,1.57065,275100003.0
2006-03-13 11:10:00,1.57049,1.57061,1.57038,1.57057,243299997.0
2006-03-13 11:11:00,1.57051,1.57071,1.57042,1.57054,160199999.0
2006-03-13 11:12:00,1.57044,1.57059,1.57041,1.57058,237699996.0
2006-03-13 11:13:00,1.57062,1.57063,1.57047,1.57049,282800002.0
2006-03-13 11:14:00,1.5704,1.57048,1.57028,1.57037,339500002.0
2006-03-13 11:15:00,1.57028,1.57045,1.57024,1.57045,266199998.0
2006-03-13 11:16:00,1.57038,1.57049,1.57026,1.57037,274200001.0
2006-03-13 11:17:00,1.57023,1.57041,1.57023,1.57034,235199998.0
2006-03-13 11:18:00,1.5702,1.57032,1.57016,1.5703,305199996.0
2006-03-13 11:19:00,1.57023,1.57032,1.57011,1.57025,165600001.0
2006-03-13 11:20:00,1.57022,1.5703,1.5701,1.5702,462100001.0
2006-03-13 11:21:00,1.57019,1.57033,1.57012,1.57033,240600001.0
2006-03-13 11:22:00,1.57027,1.57033,1.57011,1.57026,303100002.0
2006-03-13 11:23:00,1.5701,1.57026,1.57004,1.57004,298600002.0
2006-03-13 11:24:00,1.5702,1.5703,1.57008,1.57015,303800001.0
2006-03-13 11:25:00,1.57025,1.5703,1.56997,1.57021,329500004.0
2006-03-13 11:26:00,1.57027,1.57038,1.57019,1.57031,168900001.0
2006-03-13 11:27:00,1.57025,1.5704,1.57024,1.5704,356800003.0
2006-03-13 11:28:00,1.57032,1.57039,1.57021,1.57024,212600000.0
2006-03-13 11:29:00,1.57035,1.5704,1.57023,1.57023,316400003.0
2006-03-13 11:30:00,1.57032,1.57032,1.56998,1.57002,325300000.0
2006-03-13 11:31:00,1.57018,1.57024,1.57009,1.57009,251000000.0
2006-03-13 11:32:00,1.57024,1.57031,1.57008,1.57021,483599998.0
2006-03-13 11:33:00,1.57037,1.57038,1.57023,1.57031,468600000.0
2006-03-13 11:34:00,1.57026,1.57029,1.57004,1.57011,404300006.0
2006-03-13 11:35:00,1.57012,1.57029,1.57004,1.57025,290000001.0
2006-03-13 11:36:00,1.57014,1.57024,1.56994,1.57013,282800002.0
2006-03-13 11:37:00,1.57008,1.57016,1.56994,1.57001,282399999.0
2006-03-13 11:38:00,1.57023,1.57027,1.5701,1.5702,129500001.0
2006-03-13 11:39:00,1.57027,1.57033,1.57015,1.57015,346200006.0
2006-03-13 11:40:00,1.57003,1.57027,1.57003,1.57025,317400005.0
2006-03-13 11:41:00,1.57014,1.57034,1.57005,1.57033,413700003.0
2006-03-13 11:42:00,1.5702,1.57033,1.57004,1.57033,230400001.0
2006-03-13 11:43:00,1.57017,1.57037,1.57017,1.57035,245800002.0
2006-03-13 11:44:00,1.57035,1.57043,1.57021,1.57031,245100002.0
2006-03-13 11:45:00,1.57042,1.57079,1.57042,1.5707,294100004.0
2006-03-13 11:46:00,1.57071,1.57071,1.57043,1.57043,174800002.0
2006-03-13 11:47:00,1.57057,1.57065,1.57037,1.57047,238600001.0
2006-03-13 11:48:00,1.57053,1.57066,1.57036,1.5706,388900002.0
2006-03-13 11:49:00,1.57052,1.57074,1.57043,1.57064,324600003.0
2006-03-13 11:50:00,1.57073,1.5708,1.57064,1.57069,497300000.0
2006-03-13 11:51:00,1.57073,1.57073,1.57045,1.57055,262800002.0
2006-03-13 11:52:00,1.57059,1.57079,1.57046,1.57071,409600002.0
2006-03-13 11:53:00,1.57067,1.57077,1.57058,1.57077,369900003.0
2006-03-13 11:54:00,1.57071,1.57078,1.57053,1.57068,316500002.0
2006-03-13 11:55:00,1.57053,1.57077,1.57053,1.57068,283100000.0
2006-03-13 11:56:00,1.57048,1.5707,1.57045,1.5707,276300002.0
2006-03-13 11:57:00,1.57053,1.57073,1.57053,1.5707,149399999.0
2006-03-13 11:58:00,1.57074,1.57083,1.57063,1.57063,337799999.0
2006-03-13 11:59:00,1.57067,1.57075,1.57048,1.57055,290399997.0
2006-03-13 12:00:00,1.57072,1.57076,1.57047,1.57047,288800001.0
2006-03-13 12:01:00,1.57042,1.57063,1.5704,1.5705,189200000.0
2006-03-13 12:02:00,1.57051,1.57056,1.5703,1.57043,443200004.0
2006-03-13 12:03:00,1.57029,1.5705,1.57009,1.5705,325599997.0
2006-03-13 12:04:00,1.5704,1.57049,1.57029,1.57038,357299998.0
2006-03-13 12:05:00,1.57038,1.57038,1.57019,1.57019,270800001.0
2006-03-13 12:06:00,1.57037,1.57037,1.57002,1.57013,211599998.0
2006-03-13 12:07:00,1.57013,1.57028,1.57004,1.57017,294499995.0
2006-03-13 12:08:00,1.57025,1.57025,1.57005,1.57006,402400004.0
2006-03-13 12:09:00,1.5702,1.57022,1.57011,1.57013,103800000.0
2006-03-13 12:10:00,1.57025,1.57025,1.56996,1.56996,223000002.0
2006-03-13 12:11:00,1.57014,1.57014,1.56985,1.56987,440900001.0
2006-03-13 12:12:00,1.57009,1.57009,1.56992,1.56995,342099997.0
2006-03-13 12:13:00,1.5701,1.57024,1.57005,1.57024,153700003.0
2006-03-13 12:14:00,1.57018,1.57026,1.57013,1.57023,208000000.0
2006-03-13 12:15:00,1.57028,1.57037,1.57019,1.57037,294100001.0
2006-03-13 12:16:00,1.57023,1.57034,1.57006,1.57027,438900002.0
2006-03-13 12:17:00,1.57026,1.57035,1.57013,1.57025,211699998.0
2006-03-13 12:18:00,1.57013,1.57031,1.57009,1.57021,200099998.0
2006-03-13 12:19:00,1.57013,1.57024,1.57002,1.57015,355800000.0
2006-03-13 12:20:00,1.57022,1.57034,1.57004,1.57025,379399998.0
2006-03-13 12:21:00,1.57022,1.57028,1.57003,1.57012,406700001.0
2006-03-13 12:22:00,1.57028,1.57037,1.57016,1.57027,301100001.0
2006-03-13 12:23:00,1.57028,1.5703,1.57002,1.57002,189499999.0
2006-03-13 12:24:00,1.57025,1.5703,1.57016,1.5702,205999998.0
2006-03-13 12:25:00,1.57022,1.57039,1.57012,1.57032,433299992.0
2006-03-13 12:26:00,1.57027,1.5704,1.5702,1.57025,203400000.0
2006-03-13 12:27:00,1.57032,1.57053,1.5703,1.57051,292200004.0
2006-03-13 12:28:00,1.57028,1.57063,1.57028,1.5705,247500003.0
2006-03-13 12:29:00,1.57039,1.57057,1.5703,1.57043,243300003.0
2006-03-13 12:30:00,1.57037,1.57056,1.57029,1.57048,272400000.0
2006-03-13 12:31:00,1.57043,1.57052,1.57029,1.57052,232599999.0
2006-03-13 12:32:00,1.57051,1.57051,1.57022,1.57026,262800002.0
2006-03-13 12:33:00,1.57038,1.5705,1.57024,1.57041,318799999.0
2006-03-13 12:34:00,1.57043,1.57043,1.57026,1.57028,142800000.0
2006-03-13 12:35:00,1.57027,1.57036,1.57017,1.57029,363300001.0
2006-03-13 12:36:00,1.57028,1.57033,1.57008,1.57016,251600004.0
2006-03-13 12:37:00,1.57029,1.57031,1.57018,1.57026,309800002.0
2006-03-13 12:38:00,1.57027,1.5704,1.57019,1.57019,316499996.0
2006-03-13 12:39:00,1.57021,1.57038,1.57021,1.57024,249800000.0
2006-03-13 12:40:00,1.57027,1.57043,1.57014,1.57038,327900006.0
2006-03-13 12:41:00,1.57026,1.57038,1.57011,1.57025,277700003.0
2006-03-13 12:42:00,1.57027,1.57027,1.57009,1.57009,284299999.0
2006-03-13 12:43:00,1.57008,1.57024,1.56998,1.57021,313200003.0
2006-03-13 12:44:00,1.56986,1.57012,1.56986,1.57012,51200000.0
2006-03-13 12:45:00,1.57004,1.57011,1.56994,1.56994,210700000.0
2006-03-13 12:46:00,1.57002,1.57008,1.56984,1.56995,315300008.0
2006-03-13 12:47:00,1.5699,1.57014,1.56987,1.57003,381599997.0
2006-03-13 12:48:00,1.57002,1.57014,1.56989,1.57002,276699997.0
2006-03-13 12:49:00,1.56996,1.57008,1.56975,1.57005,380899999.0
2006-03-13 12:50:00,1.57001,1.57013,1.56988,1.56988,298900001.0
2006-03-13 12:51:00,1.57005,1.57012,1.56999,1.57007,316300002.0
2006-03-13 12:52:00,1.56962,1.57008,1.56962,1.56999,588500001.0
2006-03-13 12:53:00,1.57004,1.57015,1.56984,1.57006,376100004.0
2006-03-13 12:54:00,1.57013,1.57019,1.57,1.57008,390300004.0
2006-03-13 12:55:00,1.57015,1.57015,1.56997,1.57004,124299999.0
2006-03-13 12:56:00,1.56984,1.57013,1.56984,1.57005,332200000.0
2006-03-13 12:57:00,1.5699,1.57003,1.56988,1.57,304800003.0
2006-03-13 12:58:00,1.56992,1.57016,1.56992,1.57016,395399999.0
2006-03-13 12:59:00,1.56991,1.57012,1.56991,1.57004,115700002.0
2006-03-13 13:00:00,1.57005,1.57014,1.56994,1.57003,332200003.0
2006-03-13 13:01:00,1.56999,1.5701,1.56979,1.5699,300599999.0
2006-03-13 13:02:00,1.56988,1.56988,1.56951,1.56951,200600001.0
2006-03-13 13:03:00,1.56959,1.56973,1.56952,1.56962,482900003.0
2006-03-13 13:04:00,1.56948,1.56948,1.56917,1.56926,173400001.0
2006-03-13 13:05:00,1.56939,1.56948,1.56927,1.56936,293800005.0
2006-03-13 13:06:00,1.5693,1.56954,1.5693,1.56947,199100004.0
2006-03-13 13:07:00,1.56942,1.56945,1.56925,1.56925,230599996.0
2006-03-13 13:08:00,1.56943,1.56958,1.56941,1.56953,130600002.0
2006-03-13 13:09:00,1.56951,1.56959,1.56944,1.56951,19900000.0
2006-03-13 13:10:00,1.5694,1.56952,1.56928,1.56938,160599999.0
2006-03-13 13:11:00,1.5694,1.56952,1.56913,1.56928,280400004.0
2006-03-13 13:12:00,1.56934,1.56947,1.56924,1.56945,200200001.0
2006-03-13 13:13:00,1.56935,1.56953,1.56933,1.56952,285900001.0
2006-03-13 13:14:00,1.5695,1.56968,1.56946,1.56952,245899997.0
2006-03-13 13:15:00,1.56947,1.5696,1.56943,1.56958,316500001.0
2006-03-13 13:16:00,1.5695,1.56969,1.56948,1.5696,303600003.0
2006-03-13 13:17:00,1.56963,1.56969,1.56952,1.56961,157900001.0
2006-03-13 13:18:00,1.56941,1.56965,1.56939,1.56952,414999996.0
2006-03-13 13:19:00,1.56951,1.56962,1.56936,1.56942,214100002.0
2006-03-13 13:20:00,1.56951,1.56959,1.5694,1.5695,141000000.0
2006-03-13 13:21:00,1.56949,1.56956,1.56935,1.56943,207099999.0
2006-03-13 13:22:00,1.56942,1.56943,1.56923,1.56936,547300002.0
2006-03-13 13:23:00,1.56938,1.56938,1.56897,1.56897,250300001.0
2006-03-13 13:24:00,1.56915,1.56928,1.56901,1.56919,426899995.0
2006-03-13 13:25:00,1.56929,1.56939,1.56911,1.56935,480300004.0
2006-03-13 13:26:00,1.56926,1.56942,1.56904,1.56917,297300002.0
2006-03-13 13:27:00,1.56905,1.56929,1.56905,1.56926,385000001.0
2006-03-13 13:28:00,1.56925,1.56935,1.56909,1.56927,248300006.0
2006-03-13 13:29:00,1.56914,1.56933,1.56914,1.56929,280400001.0
2006-03-13 13:30:00,1.56916,1.56929,1.56912,1.56925,311600002.0
2006-03-13 13:31:00,1.56925,1.56933,1.5691,1.56917,366199999.0
2006-03-13 13:32:00,1.56915,1.56931,1.56915,1.56928,156300000.0
2006-03-13 13:33:00,1.56918,1.56932,1.56915,1.56923,225199999.0
2006-03-13 13:34:00,1.56928,1.56928,1.56904,1.56914,334300002.0
2006-03-13 13:35:00,1.56917,1.56937,1.56911,1.56927,218800002.0
2006-03-13 13:36:00,1.56934,1.56941,1.56921,1.56928,187600004.0
2006-03-13 13:37:00,1.56944,1.56944,1.56928,1.56938,161200000.0
2006-03-13 13:38:00,1.5694,1.56943,1.5693,1.56936,226099999.0
2006-03-13 13:39:00,1.56943,1.56943,1.5692,1.56937,237899999.0
2006-03-13 13:40:00,1.56942,1.56945,1.56923,1.56938,421999999.0
2006-03-13 13:41:00,1.5694,1.5694,1.56913,1.56913,107600000.0
2006-03-13 13:42:00,1.5694,1.56945,1.56927,1.56933,152900003.0
2006-03-13 13:43:00,1.56935,1.56943,1.56922,1.56935,130200002.0
2006-03-13 13:44:00,1.5694,1.5694,1.56917,1.56926,373099998.0
2006-03-13 13:45:00,1.56934,1.56938,1.56922,1.56927,75900000.0
2006-03-13 13:46:00,1.56942,1.5695,1.56933,1.56942,348900001.0
2006-03-13 13:47:00,1.56934,1.56935,1.56906,1.56906,286400000.0
2006-03-13 13:48:00,1.56936,1.56937,1.56908,1.56923,279699996.0
2006-03-13 13:49:00,1.56941,1.56942,1.56925,1.5694,279600001.0
2006-03-13 13:50:00,1.56939,1.56941,1.56922,1.56922,333800001.0
2006-03-13 13:51:00,1.56911,1.5694,1.56911,1.5693,391100002.0
2006-03-13 13:52:00,1.5692,1.5693,1.5692,1.5693,102200002.0
2006-03-13 13:53:00,1.56935,1.56935,1.56914,1.56914,154300000.0
2006-03-13 13:54:00,1.56928,1.56935,1.56912,1.56935,353800000.0
2006-03-13 13:55:00,1.56933,1.56933,1.5691,1.56914,458900000.0
2006-03-13 13:56:00,1.56925,1.5693,1.569,1.56921,261000007.0
2006-03-13 13:57:00,1.56923,1.56942,1.56923,1.56938,467299999.0
2006-03-13 13:58:00,1.56924,1.5694,1.56924,1.5694,61099999.0
2006-03-13 13:59:00,1.56934,1.56944,1.56919,1.56936,312700002.0
2006-03-13 14:00:00,1.56943,1.56943,1.5692,1.56932,363200001.0
2006-03-13 14:01:00,1.56929,1.56941,1.56915,1.56928,235100002.0
2006-03-13 14:02:00,1.56933,1.56935,1.56917,1.56922,509400002.0
2006-03-13 14:03:00,1.56904,1.56929,1.56883,1.56912,231700001.0
2006-03-13 14:04:00,1.56929,1.56936,1.56914,1.56918,413599998.0
2006-03-13 14:05:00,1.56923,1.56936,1.56916,1.56923,207500000.0
2006-03-13 14:06:00,1.5692,1.5693,1.56905,1.56925,267700004.0
2006-03-13 14:07:00,1.56912,1.56927,1.56911,1.56925,447200002.0
2006-03-13 14:08:00,1.56923,1.56935,1.56907,1.56919,200200001.0
2006-03-13 14:09:00,1.56934,1.56942,1.5692,1.56926,560699998.0
2006-03-13 14:10:00,1.5692,1.56935,1.56916,1.56929,367799994.0
2006-03-13 14:11:00,1.56927,1.56946,1.56926,1.56936,258700001.0
2006-03-13 14:12:00,1.56937,1.56947,1.56921,1.5693,274100000.0
2006-03-13 14:13:00,1.56937,1.56945,1.56912,1.5693,256500005.0
2006-03-13 14:14:00,1.56925,1.56925,1.56903,1.56905,207000001.0
2006-03-13 14:15:00,1.56915,1.56923,1.56901,1.56907,254200003.0
2006-03-13 14:16:00,1.56925,1.56925,1.56908,1.56923,250200002.0
2006-03-13 14:17:00,1.56928,1.5694,1.56916,1.5692,140500000.0
2006-03-13 14:18:00,1.56923,1.5694,1.56918,1.56935,359500003.0
2006-03-13 14:19:00,1.56938,1.56938,1.56915,1.5692,328900006.0
2006-03-13 14:20:00,1.5693,1.56933,1.56905,1.56927,485599997.0
2006-03-13 14:21:00,1.56919,1.56925,1.56905,1.56917,316400004.0
2006-03-13 14:22:00,1.56906,1.56923,1.56902,1.56911,372199998.0
2006-03-13 14:23:00,1.56905,1.56912,1.56886,1.56901,386600003.0
2006-03-13 14:24:00,1.56897,1.56914,1.56892,1.56902,342000002.0
2006-03-13 14:25:00,1.56898,1.56904,1.56885,1.56885,216199997.0
2006-03-13 14:26:00,1.56886,1.569,1.56874,1.56895,202900001.0
2006-03-13 14:27:00,1.56883,1.56901,1.56871,1.569,343499999.0
2006-03-13 14:28:00,1.56889,1.56904,1.56873,1.56886,402700002.0
2006-03-13 14:29:00,1.5689,1.56903,1.56882,1.56897,227800000.0
2006-03-13 14:30:00,1.56885,1.56893,1.56867,1.56882,441000000.0
2006-03-13 14:31:00,1.56877,1.569,1.56875,1.56875,314800002.0
2006-03-13 14:32:00,1.56902,1.56902,1.5687,1.56878,347900001.0
2006-03-13 14:33:00,1.56862,1.56876,1.56855,1.56859,291499999.0
2006-03-13 14:34:00,1.56845,1.56855,1.56832,1.56839,179799999.0
2006-03-13 14:35:00,1.56836,1.56866,1.56831,1.56849,378100002.0
2006-03-13 14:36:00,1.56858,1.56866,1.56846,1.56858,364200006.0
2006-03-13 14:37:00,1.56863,1.56863,1.56842,1.56842,391100002.0
2006-03-13 14:38:00,1.56863,1.56871,1.56848,1.56852,309900000.0
2006-03-13 14:39:00,1.5686,1.5686,1.56842,1.56859,292700006.0
2006-03-13 14:40:00,1.56857,1.56863,1.56846,1.56863,150499999.0
2006-03-13 14:41:00,1.56855,1.56863,1.5684,1.5685,123900002.0
2006-03-13 14:42:00,1.56856,1.56865,1.5684,1.56865,345000002.0
2006-03-13 14:43:00,1.56848,1.56865,1.56836,1.56865,368799998.0
2006-03-13 14:44:00,1.56849,1.56862,1.5684,1.56855,217700000.0
2006-03-13 14:45:00,1.56863,1.56863,1.56847,1.5685,206200003.0
2006-03-13 14:46:00,1.56863,1.56868,1.56853,1.5686,89100000.0
2006-03-13 14:47:00,1.56855,1.56863,1.56842,1.56855,269900001.0
2006-03-13 14:48:00,1.56851,1.56861,1.56838,1.56858,159900002.0
2006-03-13 14:49:00,1.56853,1.56866,1.56843,1.56859,312200004.0
2006-03-13 14:50:00,1.56856,1.56875,1.56842,1.56875,267899999.0
2006-03-13 14:51:00,1.56862,1.56882,1.56858,1.56875,266500003.0
2006-03-13 14:52:00,1.56877,1.56879,1.56865,1.56868,253100001.0
2006-03-13 14:53:00,1.56875,1.56884,1.56855,1.5686,238600003.0
2006-03-13 14:54:00,1.56876,1.56876,1.56861,1.56861,120600000.0
2006-03-13 14:55:00,1.56847,1.56868,1.56847,1.56859,246100000.0
2006-03-13 14:56:00,1.56869,1.56869,1.56857,1.56857,38699999.0
2006-03-13 14:57:00,1.5687,1.56871,1.56851,1.56851,356300006.0
2006-03-13 14:58:00,1.56846,1.56868,1.56846,1.5685,402300000.0
2006-03-13 14:59:00,1.56857,1.56872,1.56847,1.56854,394500002.0
2006-03-13 15:00:00,1.56866,1.56871,1.56846,1.5686,351800004.0
2006-03-13 15:01:00,1.56864,1.56875,1.56844,1.56858,389400001.0
2006-03-13 15:02:00,1.56865,1.56874,1.56857,1.56865,128800002.0
2006-03-13 15:03:00,1.56865,1.56876,1.56855,1.56855,391699998.0
2006-03-13 15:04:00,1.56849,1.56865,1.56832,1.56848,292199998.0
2006-03-13 15:05:00,1.56826,1.56846,1.56806,1.56846,299600000.0
2006-03-13 15:06:00,1.56834,1.56855,1.56834,1.5685,196000000.0
2006-03-13 15:07:00,1.56844,1.56855,1.56831,1.56837,255899999.0
2006-03-13 15:08:00,1.56841,1.56854,1.56826,1.56847,176400002.0
2006-03-13 15:09:00,1.56848,1.5686,1.56842,1.56855,50300000.0
2006-03-13 15:10:00,1.56858,1.56861,1.56828,1.56848,156900003.0
2006-03-13 15:11:00,1.56858,1.56867,1.56848,1.5686,257100000.0
2006-03-13 15:12:00,1.56852,1.5686,1.56836,1.56843,145499998.0
2006-03-13 15:13:00,1.56843,1.56855,1.56827,1.56842,131100000.0
2006-03-13 15:14:00,1.56855,1.56855,1.5682,1.5684,260600002.0
2006-03-13 15:15:00,1.56841,1.56849,1.56828,1.56828,553300005.0
2006-03-13 15:16:00,1.5685,1.56857,1.56836,1.56839,390900000.0
2006-03-13 15:17:00,1.56845,1.56853,1.56836,1.56852,270200002.0
2006-03-13 15:18:00,1.56843,1.56859,1.56827,1.56856,295500000.0
2006-03-13 15:19:00,1.56859,1.56859,1.56838,1.56845,219700005.0
2006-03-13 15:20:00,1.56855,1.56866,1.56843,1.56862,319200003.0
2006-03-13 15:21:00,1.56849,1.56861,1.56837,1.56849,368799998.0
2006-03-13 15:22:00,1.56852,1.56856,1.5683,1.56834,240499999.0
2006-03-13 15:23:00,1.56849,1.56858,1.56829,1.56829,208900003.0
2006-03-13 15:24:00,1.56847,1.56863,1.56842,1.56859,320300000.0
2006-03-13 15:25:00,1.56853,1.56862,1.56838,1.56855,160700001.0
2006-03-13 15:26:00,1.56849,1.56859,1.56841,1.56847,348800004.0
2006-03-13 15:27:00,1.56865,1.56865,1.56854,1.56854,117500002.0
2006-03-13 15:28:00,1.56851,1.56863,1.56847,1.56857,330500001.0
2006-03-13 15:29:00,1.56853,1.56862,1.56835,1.5685,320700000.0
2006-03-13 15:30:00,1.5685,1.5686,1.56828,1.56848,237100000.0
2006-03-13 15:31:00,1.56855,1.56864,1.56842,1.56857,241700002.0
2006-03-13 15:32:00,1.56852,1.56861,1.56839,1.56857,150600001.0
2006-03-13 15:33:00,1.56858,1.56865,1.5684,1.56858,344400005.0
2006-03-13 15:34:00,1.56853,1.56862,1.56836,1.56851,186200001.0
2006-03-13 15:35:00,1.56855,1.56863,1.56842,1.56858,228500004.0
2006-03-13 15:36:00,1.56842,1.56868,1.56842,1.56865,231000007.0
2006-03-13 15:37:00,1.56864,1.56878,1.5685,1.5685,250000003.0
2006-03-13 15:38:00,1.56856,1.56874,1.56851,1.56862,168700002.0
2006-03-13 15:39:00,1.56872,1.56875,1.56856,1.56856,258000005.0
2006-03-13 15:40:00,1.56851,1.56871,1.56851,1.56862,334200008.0
2006-03-13 15:41:00,1.56867,1.56871,1.5685,1.56859,298000002.0
2006-03-13 15:42:00,1.56862,1.56865,1.56848,1.56852,27200000.0
2006-03-13 15:43:00,1.56868,1.56872,1.56852,1.56859,161600002.0
2006-03-13 15:44:00,1.56856,1.56871,1.56856,1.56859,178400002.0
2006-03-13 15:45:00,1.56849,1.56869,1.56846,1.56862,314000006.0
2006-03-13 15:46:00,1.56862,1.56873,1.56846,1.56853,192600000.0
2006-03-13 15:47:00,1.56863,1.56869,1.56849,1.5686,219400002.0
2006-03-13 15:48:00,1.56848,1.56865,1.56843,1.5686,381900004.0
2006-03-13 15:49:00,1.56838,1.56864,1.56838,1.56864,191000001.0
2006-03-13 15:50:00,1.56844,1.56858,1.5683,1.56847,308500001.0
2006-03-13 15:51:00,1.56833,1.56849,1.56827,1.56839,243499999.0
2006-03-13 15:52:00,1.56842,1.56861,1.56842,1.56849,294999997.0
2006-03-13 15:53:00,1.56857,1.56857,1.56826,1.56826,104200001.0
2006-03-13 15:54:00,1.56854,1.56871,1.56837,1.56861,200300000.0
2006-03-13 15:55:00,1.56872,1.56887,1.56864,1.56867,480500003.0
2006-03-13 15:56:00,1.56875,1.56908,1.56875,1.56895,344400004.0
2006-03-13 15:57:00,1.56879,1.5691,1.56879,1.5691,167100000.0
2006-03-13 15:58:00,1.56926,1.56928,1.56906,1.56906,364100005.0
2006-03-13 15:59:00,1.56906,1.56925,1.56904,1.56916,270100001.0
2006-03-13 16:00:00,1.56911,1.56911,1.56883,1.569,270200000.0
2006-03-13 16:01:00,1.56892,1.56906,1.56876,1.56893,346999999.0
2006-03-13 16:02:00,1.56903,1.56903,1.56877,1.56882,287199999.0
2006-03-13 16:03:00,1.56878,1.56898,1.56866,1.56898,408899997.0
2006-03-13 16:04:00,1.56883,1.56897,1.56878,1.56883,319800001.0
2006-03-13 16:05:00,1.5689,1.5689,1.56866,1.5687,280500001.0
2006-03-13 16:06:00,1.56873,1.5688,1.56858,1.56864,344500003.0
2006-03-13 16:07:00,1.56854,1.56871,1.56836,1.56861,173800001.0
2006-03-13 16:08:00,1.5686,1.56865,1.56851,1.56859,79099999.0
2006-03-13 16:09:00,1.56852,1.56867,1.56846,1.56848,501199996.0
2006-03-13 16:10:00,1.56868,1.56869,1.56841,1.56857,284800001.0
2006-03-13 16:11:00,1.56869,1.56869,1.56842,1.56842,184600000.0
2006-03-13 16:12:00,1.56859,1.56862,1.56842,1.56848,405200001.0
2006-03-13 16:13:00,1.5683,1.56859,1.56825,1.56849,231900000.0
2006-03-13 16:14:00,1.56847,1.56858,1.5682,1.56849,570500006.0
2006-03-13 16:15:00,1.56819,1.56862,1.56819,1.56854,272500000.0
2006-03-13 16:16:00,1.56843,1.56871,1.56843,1.56859,469000005.0
2006-03-13 16:17:00,1.56861,1.56868,1.56847,1.56859,228200001.0
2006-03-13 16:18:00,1.5687,1.5687,1.56851,1.56862,199799999.0
2006-03-13 16:19:00,1.56857,1.5687,1.56853,1.56869,332600002.0
2006-03-13 16:20:00,1.56853,1.56875,1.56853,1.56875,128799999.0
2006-03-13 16:21:00,1.56858,1.56866,1.56845,1.56859,175800002.0
2006-03-13 16:22:00,1.56853,1.56853,1.56841,1.56842,129700002.0
2006-03-13 16:23:00,1.5684,1.56859,1.56839,1.56849,327400000.0
2006-03-13 16:24:00,1.56847,1.56859,1.56835,1.56845,254499998.0
2006-03-13 16:25:00,1.5685,1.56868,1.56846,1.56867,361800001.0
2006-03-13 16:26:00,1.56841,1.56863,1.56819,1.56863,386000001.0
2006-03-13 16:27:00,1.56855,1.56867,1.56842,1.56848,412599998.0
2006-03-13 16:28:00,1.56855,1.5687,1.5684,1.56853,271000003.0
2006-03-13 16:29:00,1.56867,1.56867,1.56849,1.56859,294200005.0
2006-03-13 16:30:00,1.56824,1.56871,1.56824,1.56871,117500002.0
2006-03-13 16:31:00,1.56872,1.56888,1.56844,1.56873,239000001.0
2006-03-13 16:32:00,1.56885,1.56893,1.56881,1.5689,75799999.0
2006-03-13 16:33:00,1.56865,1.5688,1.5686,1.56875,141699999.0
2006-03-13 16:34:00,1.56875,1.56889,1.56866,1.56881,197400002.0
2006-03-13 16:35:00,1.5687,1.5688,1.5687,1.5688,41500001.0
2006-03-13 16:36:00,1.56863,1.56888,1.56863,1.56873,494300001.0
2006-03-13 16:37:00,1.56879,1.56895,1.56875,1.56886,218399998.0
2006-03-13 16:38:00,1.56883,1.56896,1.56875,1.56895,269000002.0
2006-03-13 16:39:00,1.56872,1.56898,1.56872,1.5689,180800000.0
2006-03-13 16:40:00,1.56884,1.56891,1.5687,1.56879,228600002.0
2006-03-13 16:41:00,1.56867,1.5688,1.56851,1.56865,293099997.0
2006-03-13 16:42:00,1.5686,1.56877,1.56842,1.56868,370000001.0
2006-03-13 16:43:00,1.5686,1.56877,1.56841,1.56861,275300000.0
2006-03-13 16:44:00,1.56875,1.56879,1.56859,1.56877,251000005.0
2006-03-13 16:45:00,1.56861,1.56876,1.56854,1.5687,306799999.0
2006-03-13 16:46:00,1.56864,1.56873,1.56847,1.56857,238999999.0
2006-03-13 16:47:00,1.5685,1.56873,1.56845,1.56873,268400002.0
2006-03-13 16:48:00,1.56857,1.56868,1.56833,1.56843,225500003.0
2006-03-13 16:49:00,1.56845,1.56857,1.56839,1.5684,296200004.0
2006-03-13 16:50:00,1.56857,1.56862,1.56836,1.56854,306099999.0
2006-03-13 16:51:00,1.5685,1.56862,1.56832,1.56832,367300001.0
2006-03-13 16:52:00,1.56861,1.56867,1.56852,1.56855,206500004.0
2006-03-13 16:53:00,1.5685,1.56866,1.5685,1.56858,159000002.0
2006-03-13 16:54:00,1.56839,1.5687,1.56839,1.56862,374200002.0
2006-03-13 16:55:00,1.56868,1.56868,1.56841,1.56852,378199999.0
2006-03-13 16:56:00,1.56842,1.56863,1.56842,1.56863,350400004.0
2006-03-13 16:57:00,1.56856,1.56863,1.56847,1.56859,108700003.0
2006-03-13 16:58:00,1.56827,1.56859,1.56827,1.56852,283500002.0
2006-03-13 16:59:00,1.56837,1.56863,1.56837,1.56863,162400002.0
2006-03-13 17:00:00,1.56856,1.56876,1.56841,1.56866,338100001.0
2006-03-13 17:01:00,1.56876,1.56898,1.56859,1.56898,463099998.0
2006-03-13 17:02:00,1.56902,1.56908,1.56884,1.56898,363799999.0
2006-03-13 17:03:00,1.56898,1.56911,1.56884,1.56897,401599995.0
2006-03-13 17:04:00,1.56895,1.56916,1.56882,1.569,210800001.0
2006-03-13 17:05:00,1.56895,1.56906,1.56888,1.56899,369799994.0
2006-03-13 17:06:00,1.56894,1.56902,1.56883,1.56895,142100004.0
2006-03-13 17:07:00,1.56901,1.56901,1.56869,1.56871,300800004.0
2006-03-13 17:08:00,1.56884,1.5689,1.56865,1.56879,420600002.0
2006-03-13 17:09:00,1.56873,1.56879,1.56865,1.56868,269300002.0
2006-03-13 17:10:00,1.56869,1.56889,1.56863,1.56876,83200000.0
2006-03-13 17:11:00,1.56877,1.5689,1.56865,1.56885,388400002.0
2006-03-13 17:12:00,1.56878,1.56879,1.56858,1.56871,308100001.0
2006-03-13 17:13:00,1.56881,1.56881,1.56855,1.56862,398900003.0
2006-03-13 17:14:00,1.56872,1.56886,1.56868,1.56869,369400001.0
2006-03-13 17:15:00,1.56876,1.56882,1.56858,1.56864,348200005.0
2006-03-13 17:16:00,1.56852,1.56889,1.56852,1.56877,474700002.0
2006-03-13 17:17:00,1.56874,1.5688,1.56858,1.56873,179600002.0
2006-03-13 17:18:00,1.56873,1.56873,1.56853,1.56853,136700000.0
2006-03-13 17:19:00,1.56864,1.56873,1.56849,1.56849,310100000.0
2006-03-13 17:20:00,1.5687,1.56873,1.56853,1.56855,190899999.0
2006-03-13 17:21:00,1.56861,1.56875,1.5686,1.5686,350299991.0
2006-03-13 17:22:00,1.56853,1.56869,1.56841,1.56869,259500001.0
2006-03-13 17:23:00,1.56867,1.56889,1.56867,1.56881,155100000.0
2006-03-13 17:24:00,1.56891,1.56905,1.56881,1.56895,273800002.0
2006-03-13 17:25:00,1.56894,1.56913,1.56894,1.56913,73299998.0
2006-03-13 17:26:00,1.56913,1.56925,1.56908,1.56915,347500004.0
2006-03-13 17:27:00,1.56906,1.56924,1.56906,1.56916,347299997.0
2006-03-13 17:28:00,1.56908,1.56916,1.56885,1.56887,349000002.0
2006-03-13 17:29:00,1.56878,1.56886,1.5686,1.56878,257200004.0
2006-03-13 17:30:00,1.56856,1.56883,1.56856,1.56879,285499996.0
2006-03-13 17:31:00,1.56881,1.56894,1.56868,1.56877,342500004.0
2006-03-13 17:32:00,1.56867,1.56898,1.56867,1.56892,208200002.0
2006-03-13 17:33:00,1.56884,1.56892,1.56876,1.56886,190699999.0
2006-03-13 17:34:00,1.56874,1.56888,1.56871,1.56876,246100001.0
2006-03-13 17:35:00,1.56878,1.56886,1.56865,1.56869,448999997.0
2006-03-13 17:36:00,1.56867,1.56877,1.56847,1.56867,278500001.0
2006-03-13 17:37:00,1.56855,1.56881,1.56855,1.5687,276000000.0
2006-03-13 17:38:00,1.56851,1.56872,1.56851,1.56857,274699999.0
2006-03-13 17:39:00,1.56867,1.56875,1.5685,1.56851,119700002.0
2006-03-13 17:40:00,1.56858,1.56872,1.56843,1.5686,285900003.0
2006-03-13 17:41:00,1.56859,1.56869,1.56847,1.56858,376399999.0
2006-03-13 17:42:00,1.56853,1.56862,1.5684,1.56853,133399998.0
2006-03-13 17:43:00,1.56849,1.56867,1.56835,1.56839,149500001.0
2006-03-13 17:44:00,1.5682,1.56857,1.5682,1.56848,252499999.0
2006-03-13 17:45:00,1.56826,1.5685,1.56826,1.56843,454499997.0
2006-03-13 17:46:00,1.56831,1.56853,1.56831,1.56844,423500000.0
2006-03-13 17:47:00,1.56845,1.56875,1.5683,1.56866,234300000.0
2006-03-13 17:48:00,1.56878,1.56878,1.56857,1.56861,195200003.0
2006-03-13 17:49:00,1.5686,1.56878,1.5685,1.56862,410700001.0
2006-03-13 17:50:00,1.56863,1.56883,1.56857,1.56883,268500003.0
2006-03-13 17:51:00,1.56879,1.56881,1.56867,1.56873,212799999.0
2006-03-13 17:52:00,1.56877,1.5688,1.56858,1.56866,321000001.0
2006-03-13 17:53:00,1.56839,1.56866,1.56837,1.56862,333200001.0
2006-03-13 17:54:00,1.56849,1.56865,1.56837,1.56856,233199998.0
2006-03-13 17:55:00,1.56849,1.56857,1.56836,1.56842,266699997.0
2006-03-13 17:56:00,1.56854,1.56864,1.56841,1.56841,181600000.0
2006-03-13 17:57:00,1.56852,1.56904,1.56852,1.56904,234800001.0
2006-03-13 17:58:00,1.56874,1.56905,1.56874,1.56905,301900004.0
2006-03-13 17:59:00,1.56907,1.56921,1.56894,1.56906,41500000.0
2006-03-13 18:00:00,1.5692,1.56928,1.56911,1.56916,136400000.0
2006-03-13 18:01:00,1.5694,1.5694,1.5694,1.5694,1916300006.0
2006-03-13 18:02:00,1.5695,1.5695,1.5694,1.5694,1916300006.0
2006-03-13 18:03:00,1.5693,1.5694,1.5692,1.5693,1916300006.0
2006-03-13 18:04:00,1.5692,1.5693,1.5692,1.5693,1916300006.0
2006-03-13 18:05:00,1.5695,1.5695,1.5694,1.5694,1916300006.0
2006-03-13 18:06:00,1.5693,1.5694,1.5692,1.5694,1916300006.0
2006-03-13 18:07:00,1.5693,1.5694,1.5693,1.5693,1916300006.0
2006-03-13 18:08:00,1.5694,1.5695,1.5693,1.5694,1916300006.0
2006-03-13 18:09:00,1.56923,1.56937,1.56905,1.56926,1916300006.0
2006-03-13 18:10:00,1.5695,1.5696,1.5694,1.5695,1644400006.0
2006-03-13 18:11:00,1.56928,1.56935,1.56902,1.56918,1644400006.0
2006-03-13 18:12:00,1.56932,1.56932,1.56913,1.56914,1673199996.0
2006-03-13 18:13:00,1.56925,1.56934,1.56911,1.56924,1276999998.0
2006-03-13 18:14:00,1.5694,1.5695,1.5694,1.5695,1106499997.0
2006-03-13 18:15:00,1.56924,1.56934,1.56907,1.56927,1106499997.0
2006-03-13 18:17:00,1.5693,1.56947,1.56912,1.56939,1646900008.0
2006-03-13 18:18:00,1.56935,1.56941,1.56905,1.56915,674300001.0
2006-03-13 18:19:00,1.56919,1.56928,1.56893,1.56915,2014500010.0
2006-03-13 18:20:00,1.56911,1.56918,1.56895,1.5691,1940500004.0
2006-03-13 18:21:00,1.56915,1.5692,1.56894,1.56894,740400002.0
2006-03-13 18:22:00,1.56909,1.56913,1.56898,1.56901,671500005.0
2006-03-13 18:23:00,1.5697,1.5697,1.5696,1.5697,1188499999.0
2006-03-13 18:25:00,1.5696,1.5696,1.5696,1.5696,1188499999.0
2006-03-13 18:26:00,1.5697,1.5697,1.5697,1.5697,1188499999.0
2006-03-13 18:27:00,1.56945,1.56954,1.56921,1.56949,1188499999.0
2006-03-13 18:29:00,1.56936,1.56953,1.56934,1.56942,1652300004.0
2006-03-13 18:30:00,1.56923,1.56945,1.56923,1.56935,1083300002.0
2006-03-13 18:31:00,1.56922,1.56936,1.56911,1.56925,1097000005.0
2006-03-13 18:32:00,1.56918,1.56928,1.56887,1.56887,1488799999.0
2006-03-13 18:33:00,1.56901,1.56908,1.56884,1.56897,2126199989.0
2006-03-13 18:34:00,1.5697,1.5697,1.5697,1.5697,1834200005.0
2006-03-13 18:35:00,1.569,1.56913,1.56892,1.56903,1834200005.0
2006-03-13 18:36:00,1.56911,1.5692,1.56892,1.56905,1884000007.0
2006-03-13 18:37:00,1.5691,1.56916,1.56889,1.56895,2096500006.0
2006-03-13 18:38:00,1.56908,1.56916,1.5689,1.56894,1616900003.0
2006-03-13 18:39:00,1.56905,1.56926,1.56905,1.56916,1971600004.0
2006-03-13 18:41:00,1.56901,1.56926,1.56897,1.5692,1059399999.0
2006-03-13 18:42:00,1.56924,1.56924,1.56893,1.56902,1577800006.0
2006-03-13 18:43:00,1.5692,1.56936,1.56913,1.56926,347500002.0
2006-03-13 18:44:00,1.56937,1.56937,1.56904,1.56928,851599995.0
2006-03-13 18:45:00,1.56932,1.56941,1.56915,1.56925,545000004.0
2006-03-13 18:46:00,1.56924,1.56937,1.56902,1.56916,223000000.0
2006-03-13 18:47:00,1.56923,1.56925,1.56905,1.56913,107800000.0
2006-03-13 18:48:00,1.56914,1.5693,1.56909,1.56928,1259100007.0
2006-03-13 18:49:00,1.5694,1.56946,1.56934,1.5694,371199995.0
2006-03-13 18:50:00,1.56938,1.56938,1.56918,1.56919,604900005.0
2006-03-13 18:51:00,1.56928,1.5695,1.56923,1.56935,1245100001.0
2006-03-13 18:52:00,1.56919,1.56941,1.56919,1.56937,1265300003.0
2006-03-13 18:53:00,1.5693,1.56935,1.56906,1.56926,1057800003.0
2006-03-13 18:54:00,1.56925,1.56942,1.56925,1.56939,638900000.0
2006-03-13 18:55:00,1.5694,1.5695,1.56931,1.56946,1719599982.0
2006-03-13 18:56:00,1.56952,1.56959,1.56939,1.56955,874600000.0
2006-03-13 18:57:00,1.56954,1.56954,1.56932,1.56937,569800005.0
2006-03-13 18:58:00,1.56939,1.56949,1.56916,1.56928,1230100005.0
2006-03-13 18:59:00,1.56938,1.56942,1.5692,1.56926,1726000010.0
2006-03-13 19:00:00,1.56923,1.56934,1.56911,1.5693,465700006.0
2006-03-13 19:01:00,1.56936,1.56939,1.56918,1.56929,360900001.0
2006-03-13 19:02:00,1.56916,1.56944,1.56916,1.5694,832800003.0
2006-03-13 19:03:00,1.56928,1.56939,1.56917,1.56926,613899999.0
2006-03-13 19:04:00,1.56912,1.56923,1.56909,1.56923,200100000.0
2006-03-13 19:05:00,1.56933,1.56948,1.56921,1.56925,641099995.0
2006-03-13 19:06:00,1.56935,1.56941,1.56915,1.56924,1820000000.0
2006-03-13 19:07:00,1.56936,1.5694,1.56912,1.56912,704200001.0
2006-03-13 19:08:00,1.56925,1.5695,1.56925,1.5694,1725200014.0
2006-03-13 19:09:00,1.56942,1.56957,1.56929,1.56937,1442499998.0
2006-03-13 19:10:00,1.56941,1.56965,1.56939,1.56958,926200000.0
2006-03-13 19:11:00,1.56948,1.56955,1.56931,1.56935,1488999993.0
2006-03-13 19:12:00,1.56941,1.56947,1.56926,1.56935,791699994.0
2006-03-13 19:13:00,1.56942,1.56958,1.56942,1.56955,644499993.0
2006-03-13 19:14:00,1.56939,1.56955,1.56939,1.56955,385900005.0
2006-03-13 19:15:00,1.56955,1.56959,1.56942,1.5695,1558300008.0
2006-03-13 19:16:00,1.56949,1.56955,1.56936,1.56948,521500003.0
2006-03-13 19:17:00,1.56953,1.56953,1.56928,1.56928,920200005.0
2006-03-13 19:18:00,1.56947,1.56961,1.56939,1.56949,707800006.0
2006-03-13 19:19:00,1.56948,1.56957,1.56934,1.56945,953799997.0
2006-03-13 19:20:00,1.56948,1.56955,1.56928,1.5695,987200006.0
2006-03-13 19:21:00,1.5695,1.56959,1.56938,1.56945,924499996.0
2006-03-13 19:22:00,1.56956,1.56959,1.56946,1.56949,162000000.0
2006-03-13 19:23:00,1.5695,1.56964,1.56943,1.56957,647199998.0
2006-03-13 19:24:00,1.56962,1.5697,1.56949,1.56962,481800002.0
2006-03-13 19:25:00,1.56957,1.56972,1.5695,1.56962,805900002.0
2006-03-13 19:26:00,1.56959,1.56969,1.56944,1.56964,1327099999.0
2006-03-13 19:27:00,1.56954,1.5697,1.56948,1.56963,1475500015.0
2006-03-13 19:28:00,1.56963,1.56976,1.56953,1.56955,385299999.0
2006-03-13 19:29:00,1.5697,1.56978,1.56948,1.56948,871100006.0
2006-03-13 19:30:00,1.5694,1.5695,1.5694,1.5695,1204899993.0
2006-03-13 19:31:00,1.56982,1.56982,1.56954,1.56957,1204899993.0
2006-03-13 19:32:00,1.56968,1.56979,1.56955,1.56955,660000004.0
2006-03-13 19:33:00,1.56968,1.56981,1.56957,1.56959,1098900002.0
2006-03-13 19:34:00,1.56974,1.56979,1.56949,1.5696,1794500018.0
2006-03-13 19:35:00,1.56972,1.56978,1.56948,1.56967,1014800004.0
2006-03-13 19:36:00,1.5698,1.56986,1.56954,1.56954,652799997.0
2006-03-13 19:37:00,1.5696,1.56978,1.5696,1.56976,518300003.0
2006-03-13 19:38:00,1.56971,1.56978,1.56963,1.56972,825799996.0
2006-03-13 19:39:00,1.56968,1.56975,1.56946,1.56963,1311500007.0
2006-03-13 19:40:00,1.56958,1.56969,1.56951,1.56963,588199998.0
2006-03-13 19:41:00,1.56964,1.56964,1.56951,1.56951,387499996.0
2006-03-13 19:42:00,1.56962,1.56974,1.56948,1.56974,704300001.0
2006-03-13 19:43:00,1.56975,1.56975,1.56956,1.56956,567300005.0
2006-03-13 19:44:00,1.56972,1.56978,1.56956,1.56957,846400006.0
2006-03-13 19:45:00,1.56954,1.5697,1.56949,1.5697,272600005.0
2006-03-13 19:46:00,1.5697,1.5697,1.56944,1.56944,791399997.0
2006-03-13 19:47:00,1.5696,1.56973,1.56949,1.5696,207699999.0
2006-03-13 19:48:00,1.56967,1.5697,1.56959,1.56965,706000005.0
2006-03-13 19:49:00,1.56968,1.56968,1.56946,1.56959,1258799996.0
2006-03-13 19:50:00,1.56962,1.5697,1.56948,1.56961,278100006.0
2006-03-13 19:51:00,1.56959,1.5697,1.56959,1.5697,630600002.0
2006-03-13 19:52:00,1.5697,1.56975,1.56957,1.56967,354499996.0
2006-03-13 19:53:00,1.56979,1.56983,1.56961,1.56963,444100001.0
2006-03-13 19:54:00,1.56975,1.56977,1.56953,1.56953,456299999.0
2006-03-13 19:55:00,1.56965,1.56981,1.56956,1.56969,498100004.0
2006-03-13 19:56:00,1.56957,1.56976,1.56951,1.56974,1178400004.0
2006-03-13 19:57:00,1.56975,1.56985,1.56955,1.56955,1048300010.0
2006-03-13 19:58:00,1.56966,1.56984,1.56953,1.56957,1539599994.0
2006-03-13 19:59:00,1.56968,1.56991,1.56968,1.56974,1126200001.0
2006-03-13 20:00:00,1.56981,1.5699,1.56964,1.56977,622400005.0
2006-03-13 20:01:00,1.56972,1.56986,1.56965,1.56966,817700005.0
2006-03-13 20:02:00,1.56964,1.56983,1.5696,1.56983,363499993.0
2006-03-13 20:03:00,1.5698,1.56985,1.5697,1.56978,192600000.0
2006-03-13 20:04:00,1.5698,1.5698,1.56959,1.5697,235500002.0
2006-03-13 20:05:00,1.56959,1.5697,1.56953,1.5697,349299997.0
2006-03-13 20:06:00,1.56969,1.56969,1.56946,1.56949,321399997.0
2006-03-13 20:07:00,1.56948,1.56948,1.56929,1.56938,243300000.0
2006-03-13 20:08:00,1.56939,1.56948,1.56924,1.56943,1469300003.0
2006-03-13 20:09:00,1.56931,1.56943,1.56927,1.56938,438200000.0
2006-03-13 20:10:00,1.56931,1.56941,1.56928,1.56941,230100000.0
2006-03-13 20:11:00,1.5694,1.56942,1.56921,1.56942,806500000.0
2006-03-13 20:12:00,1.56942,1.5695,1.56932,1.56945,236899998.0
2006-03-13 20:13:00,1.56929,1.5695,1.56927,1.56944,1858700006.0
2006-03-13 20:14:00,1.5693,1.56946,1.56915,1.56945,484400006.0
2006-03-13 20:15:00,1.5695,1.56961,1.5694,1.56942,1164500013.0
2006-03-13 20:16:00,1.5694,1.5694,1.5692,1.5693,446399999.0
2006-03-13 20:17:00,1.56932,1.56938,1.56919,1.56932,446399999.0
2006-03-13 20:18:00,1.56923,1.5693,1.56915,1.56925,524400004.0
2006-03-13 20:20:00,1.5693,1.5694,1.5693,1.5693,691400003.0
2006-03-13 20:21:00,1.56932,1.5694,1.56919,1.56933,691400003.0
2006-03-13 20:22:00,1.56938,1.56948,1.56928,1.56939,461400003.0
2006-03-13 20:23:00,1.56921,1.56941,1.56915,1.56922,943800003.0
2006-03-13 20:24:00,1.56937,1.5694,1.56918,1.56925,636999996.0
2006-03-13 20:25:00,1.56937,1.56956,1.56921,1.56935,892700004.0
2006-03-13 20:26:00,1.56947,1.56961,1.56944,1.56952,386199999.0
2006-03-13 20:27:00,1.56955,1.56963,1.5694,1.56947,518900002.0
2006-03-13 20:28:00,1.5683,1.5686,1.5682,1.5686,1370299999.0
2006-03-13 20:29:00,1.56948,1.56957,1.56923,1.56937,1370299999.0
2006-03-13 20:30:00,1.5685,1.5688,1.5685,1.5687,459499999.0
2006-03-13 20:31:00,1.5688,1.5688,1.5687,1.5687,459499999.0
2006-03-13 20:32:00,1.5688,1.569,1.5687,1.569,459499999.0
2006-03-13 20:33:00,1.56942,1.56956,1.5693,1.56947,459499999.0
2006-03-13 20:34:00,1.56929,1.56955,1.56929,1.5695,352700004.0
2006-03-13 20:35:00,1.5695,1.56958,1.56936,1.56958,655699998.0
2006-03-13 20:36:00,1.56955,1.56965,1.5693,1.56955,619399993.0
2006-03-13 20:37:00,1.56959,1.56968,1.56941,1.56955,827000005.0
2006-03-13 20:38:00,1.56955,1.5696,1.56938,1.5694,1957100002.0
2006-03-13 20:39:00,1.56952,1.56955,1.56933,1.56936,1242100003.0
2006-03-13 20:40:00,1.5696,1.56965,1.56942,1.56942,1261500006.0
2006-03-13 20:41:00,1.56948,1.56966,1.56935,1.56935,360200000.0
2006-03-13 20:42:00,1.56939,1.5696,1.56931,1.5695,260400003.0
2006-03-13 20:43:00,1.5696,1.56968,1.56942,1.56942,766000003.0
2006-03-13 20:44:00,1.56936,1.5696,1.56936,1.56953,1255599994.0
2006-03-13 20:45:00,1.5694,1.5696,1.5694,1.5694,876499999.0
2006-03-13 20:46:00,1.56962,1.56968,1.56938,1.56965,363700007.0
2006-03-13 20:47:00,1.56939,1.56955,1.56917,1.56935,713700003.0
2006-03-13 20:48:00,1.56925,1.56938,1.56909,1.56921,1274500005.0
2006-03-13 20:49:00,1.5693,1.5694,1.56916,1.56922,835300001.0
2006-03-13 20:50:00,1.5689,1.5689,1.5689,1.5689,548600001.0
2006-03-13 20:51:00,1.56924,1.56931,1.5691,1.56914,548600001.0
2006-03-13 20:52:00,1.56928,1.56928,1.56901,1.56913,1568200003.0
2006-03-13 20:53:00,1.5691,1.56925,1.5691,1.5692,1758899994.0
2006-03-13 20:54:00,1.56905,1.56925,1.56905,1.5692,883400008.0
2006-03-13 20:55:00,1.5692,1.56927,1.5691,1.56911,631100003.0
2006-03-13 20:56:00,1.5692,1.5692,1.5689,1.5691,1778100009.0
2006-03-13 20:57:00,1.569,1.5691,1.569,1.569,1778100009.0
2006-03-13 20:58:00,1.5689,1.5689,1.5685,1.5687,1778100009.0
2006-03-13 20:59:00,1.5688,1.5693,1.5688,1.5692,1778100009.0
2006-03-13 21:00:00,1.569,1.5691,1.5688,1.569,1778100009.0
2006-03-13 21:01:00,1.5691,1.5691,1.5689,1.5689,1778100009.0
2006-03-13 21:02:00,1.56913,1.56932,1.56908,1.56922,1778100009.0
2006-03-13 21:03:00,1.56911,1.5693,1.56905,1.5692,1660800012.0
2006-03-13 21:04:00,1.5692,1.5692,1.569,1.569,231500000.0
2006-03-13 21:05:00,1.5692,1.56925,1.56905,1.56908,829900000.0
2006-03-13 21:06:00,1.56918,1.56935,1.56901,1.56935,489199999.0
2006-03-13 21:07:00,1.56928,1.5694,1.56924,1.5694,454900003.0
2006-03-13 21:08:00,1.5694,1.56945,1.56923,1.56938,240599998.0
2006-03-13 21:09:00,1.5694,1.56945,1.56925,1.56925,547300003.0
2006-03-13 21:10:00,1.56935,1.56942,1.5692,1.56927,996800002.0
2006-03-13 21:11:00,1.5692,1.5693,1.56909,1.56928,851400006.0
2006-03-13 21:12:00,1.56924,1.56931,1.5691,1.56924,479999993.0
2006-03-13 21:13:00,1.5692,1.56927,1.56909,1.56927,1079500013.0
2006-03-13 21:14:00,1.56922,1.56941,1.56918,1.5694,897400001.0
2006-03-13 21:15:00,1.56938,1.56943,1.56911,1.56912,792300008.0
2006-03-13 21:16:00,1.56923,1.56945,1.56905,1.56918,644200006.0
2006-03-13 21:17:00,1.5692,1.56939,1.56917,1.5693,1883100001.0
2006-03-13 21:18:00,1.5693,1.5694,1.56911,1.56928,757599999.0
2006-03-13 21:19:00,1.56935,1.56935,1.56909,1.56914,713600004.0
2006-03-13 21:20:00,1.5689,1.5689,1.5689,1.5689,1474899994.0
2006-03-13 21:21:00,1.569,1.569,1.5689,1.5689,1474899994.0
2006-03-13 21:22:00,1.56899,1.56928,1.56883,1.5691,1474899994.0
2006-03-13 21:23:00,1.56907,1.56909,1.56856,1.56856,1407700000.0
2006-03-13 21:24:00,1.56862,1.56885,1.56862,1.56874,646800000.0
2006-03-13 21:25:00,1.56862,1.56877,1.56839,1.56864,1179699999.0
2006-03-13 21:26:00,1.56854,1.56866,1.56849,1.56865,688799999.0
2006-03-13 21:27:00,1.56863,1.56871,1.56836,1.56842,594100000.0
2006-03-13 21:28:00,1.56837,1.56854,1.56825,1.56832,758600001.0
2006-03-13 21:29:00,1.56855,1.56866,1.56842,1.5685,551099998.0
2006-03-13 21:30:00,1.56848,1.56867,1.56847,1.56847,381700002.0
2006-03-13 21:31:00,1.56849,1.56868,1.56844,1.56849,732199999.0
2006-03-13 21:32:00,1.56874,1.56896,1.56867,1.56874,1909299994.0
2006-03-13 21:33:00,1.56886,1.56898,1.56882,1.56892,158800000.0
2006-03-13 21:34:00,1.5689,1.56902,1.5688,1.56882,1215100002.0
2006-03-13 21:35:00,1.56891,1.569,1.56881,1.56881,857599999.0
2006-03-13 21:36:00,1.56901,1.56913,1.56897,1.56899,172400005.0
2006-03-13 21:37:00,1.56898,1.56909,1.56889,1.56902,392900002.0
2006-03-13 21:38:00,1.56902,1.56916,1.5689,1.56909,410999998.0
2006-03-13 21:39:00,1.56904,1.56914,1.56897,1.56913,236300000.0
2006-03-13 21:40:00,1.56903,1.56904,1.56878,1.56879,544800000.0
2006-03-13 21:41:00,1.56894,1.56905,1.5688,1.56893,654700004.0
2006-03-13 21:42:00,1.56913,1.56937,1.56905,1.56919,641700002.0
2006-03-13 21:43:00,1.5692,1.56935,1.56914,1.56933,1148799999.0
2006-03-13 21:44:00,1.56919,1.56929,1.56903,1.56911,1385800005.0
2006-03-13 21:45:00,1.56895,1.56915,1.56894,1.5691,795800004.0
2006-03-13 21:46:00,1.56894,1.5692,1.56891,1.56907,1292500001.0
2006-03-13 21:47:00,1.56894,1.56919,1.56894,1.56909,1204400005.0
2006-03-13 21:48:00,1.56907,1.56922,1.56896,1.56906,380500001.0
2006-03-13 21:49:00,1.56898,1.56903,1.56863,1.56863,1241100006.0
2006-03-13 21:50:00,1.56867,1.56884,1.56864,1.56873,206100000.0
2006-03-13 21:51:00,1.56877,1.56892,1.56873,1.56883,564600006.0
2006-03-13 21:52:00,1.56884,1.56884,1.56858,1.5686,1574900000.0
2006-03-13 21:53:00,1.56879,1.56913,1.56879,1.56912,567900004.0
2006-03-13 21:54:00,1.56918,1.56918,1.56903,1.56903,286900001.0
2006-03-13 21:55:00,1.56903,1.56919,1.56899,1.56911,460699998.0
2006-03-13 21:56:00,1.5691,1.5692,1.56898,1.56902,581600001.0
2006-03-13 21:57:00,1.56893,1.56908,1.5689,1.56907,512300001.0
2006-03-13 21:58:00,1.569,1.569,1.56849,1.56873,640199999.0
2006-03-13 21:59:00,1.56873,1.56931,1.56873,1.56918,1011400008.0
2006-03-13 22:00:00,1.56915,1.56915,1.56885,1.56895,678700006.0
2006-03-13 22:01:00,1.56904,1.56911,1.56888,1.569,359499998.0
2006-03-13 22:02:00,1.56898,1.56909,1.56876,1.5689,1192400003.0
2006-03-13 22:03:00,1.56896,1.56912,1.56886,1.56907,312300002.0
2006-03-13 22:04:00,1.56897,1.56907,1.5688,1.56905,823200001.0
2006-03-13 22:05:00,1.5691,1.56915,1.569,1.56905,467800000.0
2006-03-13 22:06:00,1.56907,1.56914,1.56896,1.56905,491400002.0
2006-03-13 22:07:00,1.56897,1.56913,1.56888,1.56894,384500005.0
2006-03-13 22:08:00,1.56889,1.56903,1.56884,1.56898,376200002.0
2006-03-13 22:09:00,1.56903,1.56903,1.56881,1.56888,472099994.0
2006-03-13 22:10:00,1.56905,1.56905,1.56886,1.56886,163000001.0
2006-03-13 22:11:00,1.56905,1.56905,1.5689,1.5689,245200000.0
2006-03-13 22:12:00,1.56903,1.56903,1.56884,1.56885,839199994.0
2006-03-13 22:13:00,1.5688,1.569,1.56874,1.56887,178300001.0
2006-03-13 22:14:00,1.56887,1.56897,1.56878,1.56882,321200003.0
2006-03-13 22:15:00,1.5687,1.56897,1.56862,1.56887,749700006.0
2006-03-13 22:16:00,1.56887,1.56891,1.56873,1.56873,333600001.0
2006-03-13 22:17:00,1.56884,1.56895,1.56867,1.56877,218999997.0
2006-03-13 22:18:00,1.56867,1.56884,1.56858,1.56863,349700002.0
2006-03-13 22:19:00,1.56859,1.5688,1.56853,1.5688,215000000.0
2006-03-13 22:20:00,1.56875,1.56891,1.5686,1.56891,403400002.0
2006-03-13 22:21:00,1.56884,1.56895,1.56878,1.5689,278900000.0
2006-03-13 22:22:00,1.56881,1.569,1.5687,1.5689,899799999.0
2006-03-13 22:23:00,1.56895,1.56904,1.56882,1.56894,337700003.0
2006-03-13 22:24:00,1.5689,1.56896,1.56861,1.56861,361700001.0
2006-03-13 22:25:00,1.56877,1.56878,1.56847,1.56847,578000008.0
2006-03-13 22:26:00,1.56849,1.56878,1.56849,1.56871,742799998.0
2006-03-13 22:27:00,1.56865,1.5687,1.56835,1.56835,292300001.0
2006-03-13 22:28:00,1.56845,1.5687,1.56842,1.56863,634299998.0
2006-03-13 22:29:00,1.56865,1.56877,1.56851,1.56863,642999999.0
2006-03-13 22:30:00,1.5687,1.56877,1.5685,1.56863,710900000.0
2006-03-13 22:31:00,1.56851,1.5687,1.5684,1.5687,296399998.0
2006-03-13 22:32:00,1.56856,1.56873,1.56855,1.5687,238599999.0
2006-03-13 22:33:00,1.56872,1.5688,1.56854,1.56871,276400002.0
2006-03-13 22:34:00,1.56876,1.56891,1.56874,1.56879,466599995.0
2006-03-13 22:35:00,1.56891,1.56898,1.56882,1.56893,229900000.0
2006-03-13 22:36:00,1.56896,1.56905,1.56886,1.56898,809000005.0
2006-03-13 22:37:00,1.56892,1.56892,1.56869,1.56876,457800006.0
2006-03-13 22:38:00,1.5688,1.56881,1.56858,1.56865,363500005.0
2006-03-13 22:39:00,1.56874,1.56885,1.56857,1.56865,659800003.0
2006-03-13 22:40:00,1.56865,1.56891,1.56857,1.56878,803100003.0
2006-03-13 22:41:00,1.56885,1.56894,1.56866,1.56879,737699990.0
2006-03-13 22:42:00,1.56885,1.56895,1.5687,1.56878,683400003.0
2006-03-13 22:43:00,1.56875,1.56898,1.5686,1.56888,1112900004.0
2006-03-13 22:44:00,1.56883,1.56893,1.56858,1.5688,417200005.0
2006-03-13 22:45:00,1.56881,1.56895,1.56865,1.56885,253900002.0
2006-03-13 22:46:00,1.56887,1.56887,1.56855,1.56855,351400003.0
2006-03-13 22:47:00,1.56872,1.56872,1.56853,1.56855,363100005.0
2006-03-13 22:48:00,1.56854,1.56874,1.56847,1.56874,366000004.0
2006-03-13 22:49:00,1.56878,1.56884,1.56857,1.56857,715700006.0
2006-03-13 22:50:00,1.5687,1.56886,1.56863,1.56878,179700000.0
2006-03-13 22:51:00,1.56863,1.56885,1.56855,1.56855,455500006.0
2006-03-13 22:52:00,1.56862,1.56862,1.56814,1.56833,240699999.0
2006-03-13 22:53:00,1.56868,1.56868,1.56844,1.56849,112700000.0
2006-03-13 22:54:00,1.56855,1.56866,1.5684,1.5684,436600005.0
2006-03-13 22:55:00,1.56863,1.56864,1.56846,1.56849,313400006.0
2006-03-13 22:56:00,1.5687,1.56873,1.56844,1.5686,250300002.0
2006-03-13 22:57:00,1.56869,1.56882,1.56858,1.56863,442599999.0
2006-03-13 22:58:00,1.56868,1.56882,1.56859,1.56861,209400002.0
2006-03-13 22:59:00,1.56862,1.5687,1.56825,1.56825,361900002.0
2006-03-13 23:00:00,1.5685,1.56868,1.5681,1.56852,343899999.0
2006-03-13 23:01:00,1.56855,1.56877,1.56852,1.56865,310900000.0
2006-03-13 23:02:00,1.5687,1.56876,1.56852,1.5686,415900001.0
2006-03-13 23:03:00,1.56869,1.56887,1.56861,1.5688,298400000.0
2006-03-13 23:04:00,1.56875,1.56893,1.56853,1.56885,236699997.0
2006-03-13 23:05:00,1.56879,1.56891,1.56869,1.56884,283500001.0
2006-03-13 23:06:00,1.56888,1.56895,1.5687,1.56875,448800002.0
2006-03-13 23:07:00,1.56873,1.56881,1.56857,1.56857,216500003.0
2006-03-13 23:08:00,1.56865,1.56879,1.56857,1.5687,340699996.0
2006-03-13 23:09:00,1.56868,1.56873,1.56867,1.56872,38400000.0
2006-03-13 23:10:00,1.56866,1.5687,1.56849,1.56854,69499999.0
2006-03-13 23:11:00,1.56854,1.5687,1.56848,1.56866,96700002.0
2006-03-13 23:12:00,1.56857,1.5687,1.56855,1.56865,228000003.0
2006-03-13 23:13:00,1.56857,1.56884,1.56857,1.56883,191200000.0
2006-03-13 23:14:00,1.56866,1.56878,1.56866,1.56878,14500000.0
2006-03-13 23:15:00,1.56881,1.56889,1.56858,1.56879,407600003.0
2006-03-13 23:16:00,1.56866,1.56881,1.56856,1.5688,298899998.0
2006-03-13 23:17:00,1.56887,1.56892,1.56865,1.56882,353000001.0
2006-03-13 23:18:00,1.5689,1.56897,1.56874,1.56886,373000003.0
2006-03-13 23:19:00,1.56869,1.56879,1.56856,1.56866,44100000.0
2006-03-13 23:20:00,1.56865,1.56878,1.5686,1.56872,399700000.0
2006-03-13 23:21:00,1.56868,1.56878,1.56857,1.56866,106300000.0
2006-03-13 23:22:00,1.56869,1.5689,1.56867,1.56881,162099999.0
2006-03-13 23:23:00,1.56883,1.56886,1.56863,1.56877,196200002.0
2006-03-13 23:24:00,1.56884,1.56894,1.56881,1.56894,109699999.0
2006-03-13 23:25:00,1.56892,1.56923,1.5688,1.5691,396300001.0
2006-03-13 23:26:00,1.56923,1.56928,1.56922,1.56927,65600001.0
2006-03-13 23:27:00,1.56929,1.56931,1.56925,1.56925,48800000.0
2006-03-13 23:28:00,1.56927,1.56932,1.56913,1.56914,322700006.0
2006-03-13 23:29:00,1.56911,1.56923,1.56911,1.56916,261500002.0
2006-03-13 23:30:00,1.56912,1.56919,1.56895,1.56907,338499999.0
2006-03-13 23:31:00,1.56908,1.56911,1.56889,1.56896,417700002.0
2006-03-13 23:32:00,1.56885,1.5689,1.56856,1.56883,402899996.0
2006-03-13 23:33:00,1.5688,1.56897,1.5688,1.56895,254500000.0
2006-03-13 23:34:00,1.56891,1.56898,1.5688,1.5689,252099998.0
2006-03-13 23:35:00,1.56884,1.56897,1.56884,1.56897,29400000.0
2006-03-13 23:36:00,1.56892,1.56907,1.56884,1.56898,280800001.0
2006-03-13 23:37:00,1.56883,1.56903,1.56882,1.56882,231700000.0
2006-03-13 23:38:00,1.56906,1.56912,1.56892,1.569,134299996.0
2006-03-13 23:39:00,1.56905,1.56923,1.56901,1.56923,313100003.0
2006-03-13 23:40:00,1.56918,1.56928,1.56908,1.56924,238199997.0
2006-03-13 23:41:00,1.56923,1.5693,1.56909,1.56925,220300003.0
2006-03-13 23:42:00,1.56925,1.56933,1.56905,1.56905,355199996.0
2006-03-13 23:43:00,1.56928,1.56928,1.56916,1.56916,58000000.0
2006-03-13 23:44:00,1.56904,1.56932,1.56904,1.56932,236200002.0
2006-03-13 23:45:00,1.56925,1.56932,1.56916,1.56924,97599999.0
2006-03-13 23:46:00,1.56914,1.5693,1.56908,1.56918,321900006.0
2006-03-13 23:47:00,1.56932,1.56932,1.56918,1.56926,131700000.0
2006-03-13 23:48:00,1.5693,1.5693,1.56914,1.56926,304800001.0
2006-03-13 23:49:00,1.56935,1.56935,1.56905,1.56905,321100000.0
2006-03-13 23:50:00,1.56915,1.5693,1.56915,1.5693,252200003.0
2006-03-13 23:51:00,1.56917,1.5693,1.56908,1.56915,377399998.0
2006-03-13 23:52:00,1.56921,1.56933,1.56911,1.5693,334300005.0
2006-03-13 23:53:00,1.56932,1.56938,1.56907,1.56929,240499999.0
2006-03-13 23:54:00,1.56922,1.56938,1.56907,1.56923,256400002.0
2006-03-13 23:55:00,1.56935,1.56935,1.56917,1.56917,111899998.0
2006-03-13 23:56:00,1.56933,1.56933,1.5692,1.5692,20799999.0
2006-03-13 23:57:00,1.56934,1.5694,1.56914,1.56925,187699998.0
2006-03-13 23:58:00,1.56923,1.56927,1.5691,1.56915,115000000.0
2006-03-13 23:59:00,1.56925,1.5693,1.56917,1.56923,31300000.0
2006-03-14 00:00:00,1.5693,1.5693,1.56925,1.56925,116000002.0
2006-03-14 00:01:00,1.5696,1.56973,1.56903,1.56917,515800000.0
2006-03-14 00:02:00,1.56949,1.56959,1.56913,1.56929,266199999.0
2006-03-14 00:03:00,1.56931,1.56955,1.56918,1.56918,394700001.0
2006-03-14 00:04:00,1.56928,1.56954,1.56917,1.56928,323300002.0
2006-03-14 00:05:00,1.56937,1.56945,1.56911,1.56924,409000005.0
2006-03-14 00:06:00,1.56912,1.56961,1.569,1.56961,190399999.0
2006-03-14 00:07:00,1.5695,1.5695,1.56907,1.56915,349599998.0
2006-03-14 00:08:00,1.56875,1.56947,1.56875,1.56935,419600002.0
2006-03-14 00:09:00,1.56925,1.56957,1.56919,1.56932,364300005.0
2006-03-14 00:10:00,1.56905,1.56932,1.56891,1.56897,115300000.0
2006-03-14 00:11:00,1.56912,1.56929,1.56869,1.56887,260700002.0
2006-03-14 00:12:00,1.56932,1.56939,1.56875,1.56896,397600007.0
2006-03-14 00:13:00,1.56918,1.56932,1.56885,1.56903,257200001.0
2006-03-14 00:14:00,1.56894,1.56929,1.5688,1.56901,525900007.0
2006-03-14 00:15:00,1.56911,1.56955,1.56899,1.56899,349899994.0
2006-03-14 00:16:00,1.56912,1.56943,1.56905,1.56931,386100005.0
2006-03-14 00:17:00,1.56908,1.56962,1.56908,1.56927,327700001.0
2006-03-14 00:18:00,1.56895,1.56925,1.56895,1.56924,283200003.0
2006-03-14 00:19:00,1.56877,1.56936,1.56877,1.56925,369900002.0
2006-03-14 00:20:00,1.5693,1.5693,1.56893,1.56907,327900003.0
2006-03-14 00:21:00,1.56887,1.56915,1.56883,1.56889,425099999.0
2006-03-14 00:22:00,1.5688,1.56927,1.56876,1.56909,399099999.0
2006-03-14 00:23:00,1.56905,1.56938,1.56893,1.56919,603500004.0
2006-03-14 00:24:00,1.56881,1.5693,1.56878,1.56903,501800009.0
2006-03-14 00:25:00,1.56905,1.56936,1.56895,1.56927,354800003.0
2006-03-14 00:26:00,1.56927,1.56928,1.56876,1.56902,382199997.0
2006-03-14 00:27:00,1.56888,1.56914,1.56877,1.56901,375200001.0
2006-03-14 00:28:00,1.56913,1.56925,1.56886,1.56886,260399998.0
2006-03-14 00:29:00,1.56881,1.56889,1.56867,1.56867,218900001.0
2006-03-14 00:30:00,1.56882,1.56882,1.56857,1.56861,275000003.0
2006-03-14 00:31:00,1.56862,1.56878,1.56862,1.56864,202699999.0
2006-03-14 00:32:00,1.56867,1.56867,1.56854,1.56854,63300000.0
2006-03-14 00:33:00,1.56861,1.56875,1.56861,1.5687,303899999.0
2006-03-14 00:34:00,1.56859,1.56878,1.56854,1.5687,435200006.0
2006-03-14 00:35:00,1.5686,1.5687,1.5686,1.5687,29500000.0
2006-03-14 00:36:00,1.56872,1.56878,1.56872,1.56878,63200001.0
2006-03-14 00:37:00,1.56879,1.56879,1.56858,1.56876,122200001.0
2006-03-14 00:38:00,1.56873,1.56873,1.56866,1.56866,18400000.0
2006-03-14 00:39:00,1.5686,1.5687,1.5686,1.5687,50299999.0
2006-03-14 00:40:00,1.56868,1.56875,1.5686,1.5687,196500002.0
2006-03-14 00:41:00,1.56871,1.56871,1.56857,1.56857,12000000.0
2006-03-14 00:42:00,1.5686,1.56865,1.56846,1.56846,268700003.0
2006-03-14 00:43:00,1.56848,1.56865,1.56838,1.56865,277700003.0
2006-03-14 00:44:00,1.56858,1.56867,1.56848,1.56852,320999999.0
2006-03-14 00:45:00,1.5686,1.56862,1.56841,1.56845,310699996.0
2006-03-14 00:46:00,1.56842,1.56864,1.56842,1.5686,162300001.0
2006-03-14 00:47:00,1.56865,1.56865,1.56855,1.56855,101599998.0
2006-03-14 00:48:00,1.56863,1.56863,1.56841,1.56841,261200002.0
2006-03-14 00:49:00,1.5684,1.56855,1.56838,1.5685,137300001.0
2006-03-14 00:50:00,1.56837,1.56851,1.56826,1.56837,253199999.0
2006-03-14 00:51:00,1.56798,1.56832,1.56797,1.56832,155600000.0
2006-03-14 00:52:00,1.56832,1.56841,1.56813,1.56838,293100000.0
2006-03-14 00:53:00,1.56824,1.56852,1.56824,1.56852,227700000.0
2006-03-14 00:54:00,1.56843,1.56852,1.56828,1.56845,256599998.0
2006-03-14 00:55:00,1.56843,1.5685,1.56826,1.56834,445600001.0
2006-03-14 00:56:00,1.5685,1.56853,1.5683,1.56842,328500003.0
2006-03-14 00:57:00,1.5682,1.56855,1.5682,1.56846,456699998.0
2006-03-14 00:58:00,1.56838,1.56855,1.5683,1.56855,209299999.0
2006-03-14 00:59:00,1.5684,1.56853,1.56825,1.56841,155700001.0
2006-03-14 01:00:00,1.56839,1.56855,1.56832,1.56848,362799994.0
2006-03-14 01:01:00,1.56839,1.56857,1.56834,1.56855,308200004.0
2006-03-14 01:02:00,1.56844,1.56858,1.56844,1.56852,119500000.0
2006-03-14 01:03:00,1.56837,1.56853,1.56823,1.56842,34700000.0
2006-03-14 01:04:00,1.56856,1.5686,1.56839,1.56845,516100001.0
2006-03-14 01:05:00,1.56848,1.5685,1.56832,1.56843,271700001.0
2006-03-14 01:06:00,1.56836,1.56846,1.56824,1.56837,268300000.0
2006-03-14 01:07:00,1.56835,1.56851,1.56812,1.56838,278600000.0
2006-03-14 01:08:00,1.56842,1.56858,1.56834,1.56848,228100003.0
2006-03-14 01:09:00,1.56865,1.56865,1.56849,1.56859,97300000.0
2006-03-14 01:10:00,1.56862,1.56862,1.56845,1.56845,254800004.0
2006-03-14 01:11:00,1.56852,1.56862,1.56852,1.5686,23000000.0
2006-03-14 01:12:00,1.56844,1.56858,1.56834,1.56849,384200004.0
2006-03-14 01:13:00,1.56837,1.56851,1.56818,1.56838,126900000.0
2006-03-14 01:14:00,1.5685,1.56859,1.5684,1.56852,230600000.0
2006-03-14 01:15:00,1.56855,1.56865,1.56846,1.56855,236700002.0
2006-03-14 01:16:00,1.5686,1.56862,1.56834,1.56838,398099996.0
2006-03-14 01:17:00,1.56834,1.56852,1.56803,1.5683,316900002.0
2006-03-14 01:18:00,1.56852,1.56863,1.56843,1.56843,208499997.0
2006-03-14 01:19:00,1.56857,1.56857,1.56835,1.56843,254799998.0
2006-03-14 01:20:00,1.56862,1.56862,1.56841,1.56848,132800000.0
2006-03-14 01:21:00,1.56849,1.56858,1.56841,1.56849,371800005.0
2006-03-14 01:22:00,1.56855,1.56855,1.5685,1.5685,93400002.0
2006-03-14 01:23:00,1.56849,1.56861,1.56846,1.56857,230900003.0
2006-03-14 01:24:00,1.56831,1.56847,1.56831,1.56847,147700001.0
2006-03-14 01:25:00,1.56836,1.56859,1.56834,1.56859,11100000.0
2006-03-14 01:26:00,1.56855,1.56875,1.56855,1.56865,219100003.0
2006-03-14 01:27:00,1.56866,1.56872,1.56848,1.56856,372800003.0
2006-03-14 01:28:00,1.56865,1.5687,1.56855,1.56863,135200001.0
2006-03-14 01:29:00,1.56862,1.56862,1.56842,1.56842,182100003.0
2006-03-14 01:30:00,1.56855,1.56874,1.56851,1.56864,337499996.0
2006-03-14 01:31:00,1.56859,1.56869,1.56856,1.56869,136500002.0
2006-03-14 01:32:00,1.56872,1.56889,1.56858,1.56888,356000002.0
2006-03-14 01:33:00,1.56877,1.56887,1.56864,1.56887,172000001.0
2006-03-14 01:34:00,1.56878,1.56889,1.56854,1.56863,296500001.0
2006-03-14 01:35:00,1.5686,1.56861,1.56836,1.5684,295600004.0
2006-03-14 01:36:00,1.56832,1.56848,1.56829,1.56831,198400000.0
2006-03-14 01:37:00,1.5683,1.5685,1.5683,1.56845,258100000.0
2006-03-14 01:38:00,1.5685,1.56853,1.56834,1.56849,378899997.0
2006-03-14 01:39:00,1.56838,1.56857,1.56833,1.56849,261500001.0
2006-03-14 01:40:00,1.56862,1.56862,1.56839,1.56858,362099998.0
2006-03-14 01:41:00,1.56867,1.56867,1.56844,1.56844,215700000.0
2006-03-14 01:42:00,1.56842,1.56858,1.56842,1.56852,124399999.0
2006-03-14 01:43:00,1.56855,1.56855,1.5684,1.5684,262599998.0
2006-03-14 01:44:00,1.56853,1.56853,1.56847,1.56847,139900004.0
2006-03-14 01:45:00,1.56833,1.56848,1.5683,1.5684,201900000.0
2006-03-14 01:46:00,1.5684,1.56848,1.56828,1.56843,445000005.0
2006-03-14 01:47:00,1.56844,1.56847,1.5683,1.5683,124100000.0
2006-03-14 01:48:00,1.5684,1.56844,1.56822,1.56822,340200000.0
2006-03-14 01:49:00,1.5683,1.5684,1.56814,1.56829,172799998.0
2006-03-14 01:50:00,1.56838,1.56845,1.56828,1.56838,97100002.0
2006-03-14 01:51:00,1.56838,1.56838,1.56825,1.56825,102000000.0
2006-03-14 01:52:00,1.5683,1.56842,1.56816,1.5683,207799998.0
2006-03-14 01:53:00,1.56836,1.56841,1.56813,1.56834,296300001.0
2006-03-14 01:54:00,1.56834,1.5684,1.56815,1.56832,237699999.0
2006-03-14 01:55:00,1.56835,1.56835,1.56812,1.56823,415100000.0
2006-03-14 01:56:00,1.56838,1.56846,1.56819,1.56819,226800002.0
2006-03-14 01:57:00,1.56827,1.5684,1.56827,1.5684,81500000.0
2006-03-14 01:58:00,1.56826,1.5684,1.56813,1.5683,144600000.0
2006-03-14 01:59:00,1.56819,1.56843,1.56819,1.56843,203200002.0
2006-03-14 02:00:00,1.56836,1.56844,1.56813,1.56834,349000003.0
2006-03-14 02:01:00,1.5684,1.56845,1.5683,1.56838,115800001.0
2006-03-14 02:02:00,1.56836,1.56846,1.5682,1.56833,254499996.0
2006-03-14 02:03:00,1.56846,1.56846,1.56833,1.56837,419599997.0
2006-03-14 02:04:00,1.56832,1.56847,1.56823,1.56843,463500005.0
2006-03-14 02:05:00,1.56827,1.5684,1.56812,1.56827,152000000.0
2006-03-14 02:06:00,1.56835,1.5684,1.56825,1.56834,201300000.0
2006-03-14 02:07:00,1.56827,1.56855,1.56822,1.56855,475200006.0
2006-03-14 02:08:00,1.56838,1.5685,1.56808,1.56829,278099998.0
2006-03-14 02:09:00,1.56843,1.56856,1.56842,1.56849,245200000.0
2006-03-14 02:10:00,1.56852,1.56867,1.5685,1.5686,338600002.0
2006-03-14 02:11:00,1.56844,1.56858,1.56825,1.56842,191799999.0
2006-03-14 02:12:00,1.56847,1.56853,1.56837,1.56843,136599998.0
2006-03-14 02:13:00,1.56855,1.56855,1.56845,1.56845,150399999.0
2006-03-14 02:14:00,1.56845,1.5686,1.56842,1.5686,112500000.0
2006-03-14 02:15:00,1.56843,1.56855,1.56832,1.56845,215900000.0
2006-03-14 02:16:00,1.56848,1.56857,1.56827,1.56837,314199999.0
2006-03-14 02:17:00,1.56845,1.5685,1.56832,1.56838,55099999.0
2006-03-14 02:18:00,1.56851,1.56857,1.56842,1.56845,151300001.0
2006-03-14 02:19:00,1.56868,1.56868,1.56866,1.56866,12800000.0
2006-03-14 02:20:00,1.56851,1.56861,1.56841,1.56841,199800006.0
2006-03-14 02:21:00,1.56855,1.56866,1.56848,1.56866,479300004.0
2006-03-14 02:22:00,1.56858,1.56873,1.56856,1.56869,431500002.0
2006-03-14 02:23:00,1.56868,1.56875,1.56853,1.56857,185400001.0
2006-03-14 02:24:00,1.56872,1.56881,1.56852,1.56881,327700000.0
2006-03-14 02:25:00,1.56877,1.56877,1.5686,1.56871,196799997.0
2006-03-14 02:26:00,1.56871,1.56873,1.56861,1.56863,170000004.0
2006-03-14 02:27:00,1.56874,1.56904,1.56865,1.56881,317799998.0
2006-03-14 02:28:00,1.56887,1.56912,1.56882,1.56894,313000002.0
2006-03-14 02:29:00,1.56873,1.569,1.56871,1.569,196599998.0
2006-03-14 02:30:00,1.56866,1.569,1.56866,1.569,173299997.0
2006-03-14 02:31:00,1.56895,1.56895,1.56885,1.56885,57699999.0
2006-03-14 02:32:00,1.56882,1.56897,1.56873,1.56873,276300003.0
2006-03-14 02:33:00,1.56893,1.56893,1.56875,1.56877,319500002.0
2006-03-14 02:34:00,1.5689,1.5689,1.56877,1.56885,296299997.0
2006-03-14 02:35:00,1.56893,1.56893,1.5687,1.56879,279799999.0
2006-03-14 02:36:00,1.5689,1.5689,1.5686,1.5686,131900001.0
2006-03-14 02:37:00,1.56866,1.56891,1.56866,1.56889,286099996.0
2006-03-14 02:38:00,1.56891,1.56896,1.56874,1.56887,291100002.0
2006-03-14 02:39:00,1.56858,1.56869,1.56832,1.56832,184900001.0
2006-03-14 02:40:00,1.56841,1.56841,1.56807,1.5681,135100002.0
2006-03-14 02:41:00,1.56789,1.56795,1.56764,1.56787,343400003.0
2006-03-14 02:42:00,1.56777,1.56793,1.5677,1.56793,213600004.0
2006-03-14 02:43:00,1.56799,1.56817,1.56791,1.56807,327399997.0
2006-03-14 02:44:00,1.56812,1.56815,1.56797,1.56803,462100002.0
2006-03-14 02:45:00,1.56799,1.56812,1.56792,1.56801,370299999.0
2006-03-14 02:46:00,1.56813,1.56823,1.56784,1.56802,226300001.0
2006-03-14 02:47:00,1.56789,1.56811,1.56789,1.56808,357199997.0
2006-03-14 02:48:00,1.56803,1.56811,1.56793,1.56795,280700002.0
2006-03-14 02:49:00,1.5679,1.56807,1.56785,1.56791,209400002.0
2006-03-14 02:50:00,1.56791,1.56808,1.56789,1.56789,321100004.0
2006-03-14 02:51:00,1.56796,1.56803,1.56784,1.568,220100005.0
2006-03-14 02:52:00,1.56796,1.5681,1.56792,1.56803,127799999.0
2006-03-14 02:53:00,1.56804,1.56806,1.5678,1.56787,266600001.0
2006-03-14 02:54:00,1.56793,1.56808,1.56784,1.56792,360900000.0
2006-03-14 02:55:00,1.56807,1.56811,1.56795,1.56795,323299999.0
2006-03-14 02:56:00,1.56808,1.56808,1.56782,1.56785,182500000.0
2006-03-14 02:57:00,1.56811,1.56811,1.56783,1.56792,251900001.0
2006-03-14 02:58:00,1.56794,1.56805,1.56786,1.56796,241199998.0
2006-03-14 02:59:00,1.56795,1.56813,1.56795,1.56808,220799998.0
2006-03-14 03:00:00,1.56805,1.56812,1.56793,1.56798,238600000.0
2006-03-14 03:01:00,1.56789,1.56815,1.56788,1.5681,471900002.0
2006-03-14 03:02:00,1.56803,1.56815,1.56778,1.56778,227899999.0
2006-03-14 03:03:00,1.56816,1.56827,1.56801,1.56801,283000002.0
2006-03-14 03:04:00,1.56824,1.56824,1.56802,1.56813,139900002.0
2006-03-14 03:05:00,1.56818,1.56831,1.5681,1.5681,283300001.0
2006-03-14 03:06:00,1.56817,1.56823,1.56817,1.56823,90300000.0
2006-03-14 03:07:00,1.56813,1.56817,1.56799,1.56803,183699998.0
2006-03-14 03:08:00,1.56817,1.56831,1.5681,1.56815,232100001.0
2006-03-14 03:09:00,1.56818,1.56818,1.56799,1.56799,145400000.0
2006-03-14 03:10:00,1.56815,1.56829,1.56804,1.56825,286300005.0
2006-03-14 03:11:00,1.56816,1.56829,1.5681,1.56828,472800002.0
2006-03-14 03:12:00,1.5681,1.56829,1.56794,1.56829,254300000.0
2006-03-14 03:13:00,1.5681,1.56826,1.56801,1.56804,183100002.0
2006-03-14 03:14:00,1.56803,1.56826,1.56803,1.56821,125499999.0
2006-03-14 03:15:00,1.56809,1.56818,1.56794,1.56811,316000001.0
2006-03-14 03:16:00,1.56792,1.56816,1.56781,1.56796,243200001.0
2006-03-14 03:17:00,1.56805,1.56827,1.56803,1.56818,398400003.0
2006-03-14 03:18:00,1.56815,1.56815,1.56797,1.56799,267800003.0
2006-03-14 03:19:00,1.56809,1.56823,1.56802,1.56823,280700002.0
2006-03-14 03:20:00,1.56805,1.56819,1.56804,1.56804,236800003.0
2006-03-14 03:21:00,1.56805,1.56823,1.56793,1.56808,159299998.0
2006-03-14 03:22:00,1.56823,1.56823,1.56815,1.56818,175700002.0
2006-03-14 03:23:00,1.56818,1.56819,1.56798,1.56798,214100004.0
2006-03-14 03:24:00,1.56804,1.56823,1.56803,1.56823,363700005.0
2006-03-14 03:25:00,1.56824,1.56828,1.56805,1.56808,323300002.0
2006-03-14 03:26:00,1.56805,1.56816,1.56802,1.56806,164599999.0
2006-03-14 03:27:00,1.56826,1.56828,1.56797,1.56797,216400002.0
2006-03-14 03:28:00,1.56825,1.56825,1.56814,1.56814,133499998.0
2006-03-14 03:29:00,1.56813,1.56839,1.56813,1.56827,415600002.0
2006-03-14 03:30:00,1.56821,1.56825,1.56806,1.56822,213200000.0
2006-03-14 03:31:00,1.5682,1.5682,1.5681,1.5681,93800000.0
2006-03-14 03:32:00,1.56814,1.5683,1.56801,1.56821,373499999.0
2006-03-14 03:33:00,1.56815,1.56825,1.56795,1.5681,178200004.0
2006-03-14 03:34:00,1.56813,1.56814,1.56791,1.56804,427499997.0
2006-03-14 03:35:00,1.568,1.568,1.5679,1.5679,6800000.0
2006-03-14 03:36:00,1.56807,1.56807,1.56794,1.56794,82300001.0
2006-03-14 03:37:00,1.56787,1.5681,1.56787,1.56805,388599999.0
2006-03-14 03:38:00,1.56794,1.56808,1.56786,1.56801,241300001.0
2006-03-14 03:39:00,1.568,1.56808,1.56782,1.56804,209699998.0
2006-03-14 03:40:00,1.56802,1.56802,1.56768,1.56777,318099998.0
2006-03-14 03:41:00,1.56789,1.56792,1.56771,1.56779,248600001.0
2006-03-14 03:42:00,1.56783,1.56798,1.56781,1.56783,306899999.0
2006-03-14 03:43:00,1.56788,1.56797,1.56772,1.56772,425100006.0
2006-03-14 03:44:00,1.56777,1.56795,1.56777,1.56795,78200002.0
2006-03-14 03:45:00,1.56792,1.56799,1.56781,1.56792,365699997.0
2006-03-14 03:46:00,1.56779,1.56795,1.56772,1.56795,206600000.0
2006-03-14 03:47:00,1.56789,1.568,1.5678,1.56792,298500002.0
2006-03-14 03:48:00,1.56787,1.56795,1.56772,1.56785,66899999.0
2006-03-14 03:49:00,1.56788,1.56789,1.56767,1.56777,170799998.0
2006-03-14 03:50:00,1.5678,1.56792,1.5678,1.56786,149200002.0
2006-03-14 03:51:00,1.56788,1.56801,1.5678,1.56796,241999999.0
2006-03-14 03:52:00,1.56784,1.568,1.56783,1.56798,118300002.0
2006-03-14 03:53:00,1.56812,1.56821,1.56794,1.56796,222000003.0
2006-03-14 03:54:00,1.568,1.56816,1.56789,1.56797,255600008.0
2006-03-14 03:55:00,1.568,1.56817,1.56783,1.56797,319599999.0
2006-03-14 03:56:00,1.5679,1.56813,1.5679,1.56811,291200000.0
2006-03-14 03:57:00,1.5679,1.56825,1.5679,1.56825,165600000.0
2006-03-14 03:58:00,1.56821,1.56823,1.56795,1.56795,224799999.0
2006-03-14 03:59:00,1.5679,1.56812,1.5679,1.56807,375800006.0
2006-03-14 04:00:00,1.56814,1.56814,1.56802,1.56802,100000002.0
2006-03-14 04:01:00,1.56806,1.56821,1.56798,1.56812,357600002.0
2006-03-14 04:02:00,1.56822,1.56842,1.56817,1.56835,159000000.0
2006-03-14 04:03:00,1.5683,1.56842,1.56815,1.56815,322400000.0
2006-03-14 04:04:00,1.56842,1.56843,1.56837,1.56838,117699998.0
2006-03-14 04:05:00,1.5683,1.56847,1.56828,1.56847,232299998.0
2006-03-14 04:06:00,1.56827,1.56847,1.56821,1.56847,346500000.0
2006-03-14 04:07:00,1.56845,1.56852,1.56813,1.5684,312400001.0
2006-03-14 04:08:00,1.56834,1.56852,1.56834,1.56847,241300000.0
2006-03-14 04:09:00,1.56809,1.56845,1.56809,1.5684,237300002.0
2006-03-14 04:10:00,1.5683,1.56845,1.5683,1.56845,178900001.0
2006-03-14 04:11:00,1.5684,1.56852,1.56828,1.56828,331599997.0
2006-03-14 04:12:00,1.56845,1.56845,1.56835,1.56835,56200002.0
2006-03-14 04:13:00,1.56825,1.5684,1.56825,1.5684,20000000.0
2006-03-14 04:14:00,1.56837,1.56853,1.56832,1.56841,309200003.0
2006-03-14 04:15:00,1.5685,1.5685,1.56845,1.56845,86299999.0
2006-03-14 04:16:00,1.56848,1.56853,1.56825,1.56835,350100001.0
2006-03-14 04:17:00,1.56835,1.56845,1.56835,1.56845,60699999.0
2006-03-14 04:18:00,1.56845,1.5685,1.56837,1.56843,111499998.0
2006-03-14 04:19:00,1.5684,1.56845,1.56825,1.56825,168000000.0
2006-03-14 04:20:00,1.56848,1.56848,1.5682,1.5682,122199999.0
2006-03-14 04:21:00,1.5685,1.56853,1.56836,1.56842,250699998.0
2006-03-14 04:22:00,1.56823,1.56842,1.56817,1.56832,173100000.0
2006-03-14 04:23:00,1.5682,1.56845,1.5682,1.5684,297200001.0
2006-03-14 04:24:00,1.5683,1.56845,1.56825,1.5684,294000001.0
2006-03-14 04:25:00,1.56838,1.56845,1.56815,1.56838,269100002.0
2006-03-14 04:26:00,1.56838,1.56845,1.5683,1.56845,380400003.0
2006-03-14 04:27:00,1.56845,1.56845,1.5684,1.5684,24200000.0
2006-03-14 04:28:00,1.56825,1.56842,1.56825,1.56842,124599998.0
2006-03-14 04:29:00,1.56825,1.56837,1.5682,1.56833,39500000.0
2006-03-14 04:30:00,1.56833,1.5684,1.56818,1.56827,108600000.0
2006-03-14 04:31:00,1.5684,1.56845,1.56832,1.56838,121399999.0
2006-03-14 04:32:00,1.56832,1.56849,1.56824,1.56828,288100002.0
2006-03-14 04:33:00,1.56833,1.56847,1.56833,1.56847,81699998.0
2006-03-14 04:34:00,1.5684,1.5684,1.5683,1.5683,59900000.0
2006-03-14 04:35:00,1.5684,1.56845,1.56822,1.56838,71000000.0
2006-03-14 04:36:00,1.5684,1.56845,1.5684,1.56845,103799997.0
2006-03-14 04:37:00,1.56839,1.56847,1.56819,1.56838,365700003.0
2006-03-14 04:38:00,1.5683,1.56845,1.56829,1.56845,279399999.0
2006-03-14 04:39:00,1.56828,1.56845,1.56822,1.5684,219700001.0
2006-03-14 04:40:00,1.56845,1.56845,1.56826,1.56826,123100000.0
2006-03-14 04:41:00,1.5684,1.5684,1.56821,1.56821,53400001.0
2006-03-14 04:42:00,1.56842,1.5685,1.56832,1.56832,456100003.0
2006-03-14 04:43:00,1.56836,1.56848,1.56823,1.56823,175800004.0
2006-03-14 04:44:00,1.5684,1.56845,1.5684,1.56845,26300000.0
2006-03-14 04:45:00,1.56822,1.56845,1.56815,1.56833,224300000.0
2006-03-14 04:46:00,1.5683,1.5684,1.5683,1.5684,3200000.0
2006-03-14 04:47:00,1.5684,1.56845,1.56821,1.56834,316400002.0
2006-03-14 04:48:00,1.56837,1.56845,1.56823,1.56838,214100001.0
2006-03-14 04:49:00,1.56847,1.56847,1.56823,1.5683,349099995.0
2006-03-14 04:50:00,1.56824,1.5684,1.56815,1.5684,180500004.0
2006-03-14 04:51:00,1.5683,1.5684,1.5683,1.5684,135699999.0
2006-03-14 04:52:00,1.5684,1.5684,1.5683,1.5683,70299999.0
2006-03-14 04:53:00,1.56819,1.56851,1.56819,1.56851,112699999.0
2006-03-14 04:54:00,1.56831,1.56844,1.56821,1.56832,249300000.0
2006-03-14 04:55:00,1.56822,1.5684,1.56822,1.5684,111700002.0
2006-03-14 04:56:00,1.5684,1.56843,1.56832,1.56843,105400000.0
2006-03-14 04:57:00,1.56845,1.5685,1.56829,1.56843,245400001.0
2006-03-14 04:58:00,1.56848,1.5685,1.5683,1.56835,463800002.0
2006-03-14 04:59:00,1.5683,1.56848,1.5683,1.56838,363599998.0
2006-03-14 05:00:00,1.56832,1.56849,1.56832,1.56845,384300006.0
2006-03-14 05:01:00,1.56845,1.56848,1.56835,1.56835,86899998.0
2006-03-14 05:02:00,1.56838,1.5685,1.56823,1.56833,204599998.0
2006-03-14 05:03:00,1.56851,1.56851,1.56829,1.56829,180400004.0
2006-03-14 05:04:00,1.56834,1.56843,1.56823,1.56836,202200003.0
2006-03-14 05:05:00,1.5683,1.5684,1.5683,1.5684,55900000.0
2006-03-14 05:06:00,1.56837,1.56847,1.56833,1.56844,148700000.0
2006-03-14 05:07:00,1.56842,1.56848,1.56831,1.56843,239599998.0
2006-03-14 05:08:00,1.56832,1.56849,1.56826,1.56842,169000001.0
2006-03-14 05:09:00,1.56827,1.5684,1.56827,1.5684,95100001.0
2006-03-14 05:10:00,1.56849,1.56854,1.56833,1.56833,350800000.0
2006-03-14 05:11:00,1.56842,1.5685,1.56824,1.5684,154200001.0
2006-03-14 05:12:00,1.56843,1.5685,1.56827,1.56843,256899997.0
2006-03-14 05:13:00,1.5685,1.5685,1.56834,1.56835,210100001.0
2006-03-14 05:14:00,1.56837,1.56853,1.56835,1.56845,504699994.0
2006-03-14 05:15:00,1.56842,1.56842,1.56829,1.56829,44000000.0
2006-03-14 05:16:00,1.56829,1.56845,1.56829,1.56845,47200000.0
2006-03-14 05:17:00,1.56843,1.5685,1.56837,1.56845,87900000.0
2006-03-14 05:18:00,1.5683,1.5685,1.5683,1.56831,180100001.0
2006-03-14 05:19:00,1.56838,1.56838,1.56821,1.56821,35900000.0
2006-03-14 05:20:00,1.56843,1.56848,1.56833,1.56839,103799999.0
2006-03-14 05:21:00,1.56847,1.56852,1.5682,1.5682,330500008.0
2006-03-14 05:22:00,1.56849,1.56853,1.56838,1.56839,254899999.0
2006-03-14 05:23:00,1.56855,1.56865,1.56846,1.56853,96800000.0
2006-03-14 05:24:00,1.56843,1.56875,1.56843,1.56873,319400001.0
2006-03-14 05:25:00,1.56861,1.56885,1.56861,1.56873,365000003.0
2006-03-14 05:26:00,1.56857,1.56869,1.56857,1.56869,97500000.0
2006-03-14 05:27:00,1.56839,1.56867,1.56839,1.56861,271699999.0
2006-03-14 05:28:00,1.56845,1.56867,1.56845,1.56851,110299999.0
2006-03-14 05:29:00,1.56863,1.56863,1.5685,1.56855,52600000.0
2006-03-14 05:30:00,1.56862,1.56865,1.56846,1.56846,374699998.0
2006-03-14 05:31:00,1.56861,1.56864,1.56857,1.56858,73400000.0
2006-03-14 05:32:00,1.56867,1.56877,1.56857,1.56857,250999996.0
2006-03-14 05:33:00,1.56858,1.56872,1.56843,1.56863,186700000.0
2006-03-14 05:34:00,1.56865,1.56872,1.56849,1.5686,355599994.0
2006-03-14 05:35:00,1.56853,1.56863,1.56839,1.56863,124000000.0
2006-03-14 05:36:00,1.56843,1.56873,1.56838,1.56873,370599991.0
2006-03-14 05:37:00,1.56878,1.56882,1.56854,1.56854,176600000.0
2006-03-14 05:38:00,1.56859,1.56873,1.56849,1.56855,320000008.0
2006-03-14 05:39:00,1.56859,1.56878,1.56848,1.56856,230400000.0
2006-03-14 05:40:00,1.5688,1.5688,1.56855,1.56855,195299999.0
2006-03-14 05:41:00,1.56861,1.5688,1.56849,1.56865,276499999.0
2006-03-14 05:42:00,1.56855,1.56868,1.5685,1.56862,83400000.0
2006-03-14 05:43:00,1.56844,1.56873,1.56844,1.56869,337700000.0
2006-03-14 05:44:00,1.5687,1.5687,1.56849,1.56849,191800001.0
2006-03-14 05:45:00,1.56857,1.5687,1.56855,1.56865,141900003.0
2006-03-14 05:46:00,1.56867,1.56867,1.56848,1.56857,221300001.0
2006-03-14 05:47:00,1.56866,1.56866,1.56841,1.56845,276100000.0
2006-03-14 05:48:00,1.56848,1.56864,1.56836,1.56849,480299998.0
2006-03-14 05:49:00,1.56841,1.56866,1.56833,1.5685,459200005.0
2006-03-14 05:50:00,1.56862,1.56869,1.56849,1.56869,281800000.0
2006-03-14 05:51:00,1.56855,1.56865,1.5684,1.56849,220299997.0
2006-03-14 05:52:00,1.56864,1.56872,1.5685,1.56855,259299998.0
2006-03-14 05:53:00,1.56865,1.56873,1.56847,1.56851,456000005.0
2006-03-14 05:54:00,1.56865,1.56877,1.56851,1.56851,251500004.0
2006-03-14 05:55:00,1.56848,1.56875,1.56848,1.56871,84500000.0
2006-03-14 05:56:00,1.5687,1.56873,1.56861,1.56865,164399997.0
2006-03-14 05:57:00,1.5687,1.56878,1.56856,1.5687,222499999.0
2006-03-14 05:58:00,1.56878,1.56878,1.56857,1.5686,361799996.0
2006-03-14 05:59:00,1.56876,1.56884,1.56864,1.56875,318700002.0
2006-03-14 06:00:00,1.56861,1.56879,1.56852,1.56879,226200000.0
2006-03-14 06:01:00,1.5688,1.56887,1.56858,1.56858,227000000.0
2006-03-14 06:02:00,1.5687,1.56874,1.5686,1.56864,218099999.0
2006-03-14 06:03:00,1.56875,1.5688,1.56865,1.56873,460100000.0
2006-03-14 06:04:00,1.56868,1.56883,1.56855,1.56865,330299999.0
2006-03-14 06:05:00,1.56872,1.56878,1.56857,1.56864,231700003.0
2006-03-14 06:06:00,1.5687,1.56878,1.56857,1.5687,450300005.0
2006-03-14 06:07:00,1.5687,1.5688,1.56849,1.56854,181899998.0
2006-03-14 06:08:00,1.56862,1.5688,1.56853,1.56853,296600001.0
2006-03-14 06:09:00,1.56875,1.56883,1.56862,1.5688,370099999.0
2006-03-14 06:10:00,1.56875,1.56875,1.56849,1.56851,274699999.0
2006-03-14 06:11:00,1.56875,1.56883,1.56862,1.56875,276300002.0
2006-03-14 06:12:00,1.5687,1.5688,1.56855,1.56872,369799999.0
2006-03-14 06:13:00,1.56875,1.56878,1.56865,1.56871,83700000.0
2006-03-14 06:14:00,1.56865,1.56875,1.56844,1.56861,221999998.0
2006-03-14 06:15:00,1.56862,1.56865,1.56854,1.56859,135800002.0
2006-03-14 06:16:00,1.56842,1.56858,1.56841,1.56841,152899998.0
2006-03-14 06:17:00,1.56857,1.56863,1.56843,1.56862,306999998.0
2006-03-14 06:18:00,1.56853,1.56861,1.56836,1.5684,336200001.0
2006-03-14 06:19:00,1.56849,1.56866,1.56846,1.56861,298299998.0
2006-03-14 06:20:00,1.56862,1.5687,1.56849,1.56865,306199999.0
2006-03-14 06:21:00,1.5687,1.5687,1.56865,1.56865,62300002.0
2006-03-14 06:22:00,1.5687,1.5687,1.56845,1.56845,201400000.0
2006-03-14 06:23:00,1.56868,1.5687,1.56836,1.56852,438900001.0
2006-03-14 06:24:00,1.56865,1.5687,1.56846,1.56862,76000000.0
2006-03-14 06:25:00,1.56855,1.5687,1.56852,1.56863,214400003.0
2006-03-14 06:26:00,1.56869,1.56869,1.56832,1.56843,299900002.0
2006-03-14 06:27:00,1.56867,1.56871,1.56858,1.56865,273700000.0
2006-03-14 06:28:00,1.56868,1.56873,1.5685,1.56863,281200002.0
2006-03-14 06:29:00,1.56868,1.56876,1.56861,1.56872,370600005.0
2006-03-14 06:30:00,1.56849,1.56862,1.56849,1.56862,61500000.0
2006-03-14 06:31:00,1.56868,1.56868,1.56852,1.56852,109900000.0
2006-03-14 06:32:00,1.56857,1.56872,1.56857,1.56869,234000001.0
2006-03-14 06:33:00,1.5686,1.56881,1.56853,1.5686,335500003.0
2006-03-14 06:34:00,1.56875,1.56875,1.56855,1.56868,207500004.0
2006-03-14 06:35:00,1.56857,1.56878,1.56857,1.5687,383599998.0
2006-03-14 06:36:00,1.56857,1.5687,1.56846,1.56862,136599999.0
2006-03-14 06:37:00,1.56875,1.56875,1.5687,1.5687,28700000.0
2006-03-14 06:38:00,1.56858,1.56871,1.56858,1.56858,178700002.0
2006-03-14 06:39:00,1.56865,1.56868,1.56844,1.56853,274000001.0
2006-03-14 06:40:00,1.56856,1.56876,1.56854,1.56867,266900001.0
2006-03-14 06:41:00,1.56877,1.56877,1.56856,1.56856,137299999.0
2006-03-14 06:42:00,1.56874,1.56879,1.56863,1.56872,246700002.0
2006-03-14 06:43:00,1.56868,1.56875,1.56853,1.5687,118900000.0
2006-03-14 06:44:00,1.56857,1.56872,1.56856,1.56868,281300000.0
2006-03-14 06:45:00,1.56858,1.5687,1.56842,1.56857,143100000.0
2006-03-14 06:46:00,1.56862,1.56877,1.56846,1.56853,343500002.0
2006-03-14 06:47:00,1.56862,1.56878,1.56862,1.56878,115999999.0
2006-03-14 06:48:00,1.56885,1.56885,1.56869,1.56869,164700001.0
2006-03-14 06:49:00,1.56883,1.56885,1.56867,1.56867,182100003.0
2006-03-14 06:50:00,1.56875,1.56885,1.56861,1.56873,382599999.0
2006-03-14 06:51:00,1.56879,1.5689,1.56869,1.56869,295799995.0
2006-03-14 06:52:00,1.56879,1.56891,1.56866,1.56873,348900000.0
2006-03-14 06:53:00,1.56882,1.56888,1.56872,1.56877,236400002.0
2006-03-14 06:54:00,1.56876,1.569,1.56876,1.56887,295899999.0
2006-03-14 06:55:00,1.56884,1.5689,1.5687,1.56888,302000001.0
2006-03-14 06:56:00,1.56867,1.56885,1.56867,1.56883,173700003.0
2006-03-14 06:57:00,1.56877,1.56893,1.56869,1.56885,272100000.0
2006-03-14 06:58:00,1.5689,1.5689,1.56882,1.56882,214699997.0
2006-03-14 06:59:00,1.5688,1.56885,1.56871,1.56876,359800003.0
2006-03-14 07:00:00,1.56882,1.56895,1.56868,1.56881,334600001.0
2006-03-14 07:01:00,1.56877,1.56902,1.56877,1.56902,95900000.0
2006-03-14 07:02:00,1.569,1.569,1.5689,1.5689,39200001.0
2006-03-14 07:03:00,1.5689,1.569,1.5689,1.569,263899996.0
2006-03-14 07:04:00,1.56891,1.56913,1.56874,1.56898,369499997.0
2006-03-14 07:05:00,1.56882,1.569,1.5688,1.56892,193200001.0
2006-03-14 07:06:00,1.56875,1.5689,1.56875,1.5689,63100000.0
2006-03-14 07:07:00,1.56885,1.56895,1.56885,1.56895,19700000.0
2006-03-14 07:08:00,1.56875,1.5689,1.56875,1.5689,16000000.0
2006-03-14 07:09:00,1.56883,1.56902,1.56875,1.5689,273799999.0
2006-03-14 07:10:00,1.56874,1.56895,1.56874,1.56895,120500000.0
2006-03-14 07:11:00,1.56881,1.56901,1.56881,1.56892,199300001.0
2006-03-14 07:12:00,1.56893,1.56903,1.56885,1.56886,395499997.0
2006-03-14 07:13:00,1.56875,1.56901,1.56875,1.56891,357000000.0
2006-03-14 07:14:00,1.56886,1.56898,1.56877,1.56882,290599997.0
2006-03-14 07:15:00,1.5689,1.56897,1.56876,1.56891,407800005.0
2006-03-14 07:16:00,1.56868,1.5689,1.56868,1.56882,230100001.0
2006-03-14 07:17:00,1.5688,1.56884,1.56871,1.56874,192399999.0
2006-03-14 07:18:00,1.56875,1.5689,1.56873,1.56875,215699996.0
2006-03-14 07:19:00,1.56867,1.5688,1.56867,1.5688,139799999.0
2006-03-14 07:20:00,1.56867,1.56887,1.56867,1.5688,357200001.0
2006-03-14 07:21:00,1.56875,1.56885,1.56867,1.56869,219700000.0
2006-03-14 07:22:00,1.5686,1.56888,1.5686,1.56888,243100003.0
2006-03-14 07:23:00,1.56878,1.5688,1.56867,1.56869,59099999.0
2006-03-14 07:24:00,1.56877,1.56885,1.56866,1.56878,447700001.0
2006-03-14 07:25:00,1.56866,1.5688,1.56866,1.5688,334000009.0
2006-03-14 07:26:00,1.56885,1.56885,1.56853,1.56868,302900004.0
2006-03-14 07:27:00,1.5688,1.5688,1.56858,1.56865,410600002.0
2006-03-14 07:28:00,1.56882,1.56882,1.5686,1.5686,222900002.0
2006-03-14 07:29:00,1.56876,1.56883,1.56867,1.56871,206099999.0
2006-03-14 07:30:00,1.56875,1.5688,1.56865,1.56872,214900001.0
2006-03-14 07:31:00,1.56878,1.56878,1.56871,1.56871,46300002.0
2006-03-14 07:32:00,1.56872,1.5688,1.56855,1.5687,267400001.0
2006-03-14 07:33:00,1.56863,1.5688,1.56858,1.5688,209100001.0
2006-03-14 07:34:00,1.56875,1.5688,1.56859,1.56865,256800000.0
2006-03-14 07:35:00,1.56861,1.5688,1.56861,1.5688,242099998.0
2006-03-14 07:36:00,1.56875,1.5688,1.56867,1.56873,107099998.0
2006-03-14 07:37:00,1.5688,1.5688,1.56875,1.56875,59900000.0
2006-03-14 07:38:00,1.56875,1.56875,1.56865,1.56865,112000002.0
2006-03-14 07:39:00,1.56867,1.56879,1.56863,1.56875,201300001.0
2006-03-14 07:40:00,1.56872,1.56879,1.5686,1.56872,320899999.0
2006-03-14 07:41:00,1.56861,1.56883,1.56849,1.56883,343399998.0
2006-03-14 07:42:00,1.5688,1.56888,1.56865,1.56884,368199997.0
2006-03-14 07:43:00,1.5687,1.56885,1.56865,1.56885,316799998.0
2006-03-14 07:44:00,1.5688,1.56888,1.56868,1.56885,189900000.0
2006-03-14 07:45:00,1.56878,1.56885,1.5687,1.5688,333899999.0
2006-03-14 07:46:00,1.56885,1.56885,1.56872,1.56872,28000000.0
2006-03-14 07:47:00,1.5688,1.56885,1.5687,1.56872,317000001.0
2006-03-14 07:48:00,1.56866,1.56877,1.56857,1.56873,379799997.0
2006-03-14 07:49:00,1.56875,1.5688,1.56865,1.56867,178900001.0
2006-03-14 07:50:00,1.56875,1.56879,1.56858,1.56873,304400001.0
2006-03-14 07:51:00,1.56881,1.56881,1.56838,1.56838,448800001.0
2006-03-14 07:52:00,1.56848,1.56864,1.56848,1.5686,184599996.0
2006-03-14 07:53:00,1.56846,1.56858,1.56846,1.56858,105400002.0
2006-03-14 07:54:00,1.56848,1.56869,1.5683,1.56864,298700001.0
2006-03-14 07:55:00,1.56853,1.56866,1.56853,1.56862,101199999.0
2006-03-14 07:56:00,1.56866,1.56869,1.56863,1.56868,72700000.0
2006-03-14 07:57:00,1.56869,1.56884,1.5686,1.56875,320800000.0
2006-03-14 07:58:00,1.56875,1.56877,1.56859,1.56877,221200005.0
2006-03-14 07:59:00,1.56877,1.56881,1.56862,1.56862,227600000.0
2006-03-14 08:00:00,1.56851,1.56867,1.56851,1.56867,15400000.0
2006-03-14 08:01:00,1.56858,1.56874,1.56851,1.56868,520100007.0
2006-03-14 08:02:00,1.56855,1.56863,1.56837,1.5686,314699999.0
2006-03-14 08:03:00,1.56838,1.5686,1.56838,1.5686,130199999.0
2006-03-14 08:04:00,1.5686,1.5686,1.5685,1.5685,96400000.0
2006-03-14 08:05:00,1.56867,1.56868,1.56862,1.56863,36800000.0
2006-03-14 08:06:00,1.56865,1.56874,1.56838,1.56838,477199994.0
2006-03-14 08:07:00,1.56854,1.56873,1.56852,1.5687,508000010.0
2006-03-14 08:08:00,1.5686,1.56872,1.56843,1.56872,421600005.0
2006-03-14 08:09:00,1.56846,1.5687,1.56846,1.5687,294699999.0
2006-03-14 08:10:00,1.56857,1.5688,1.56836,1.56857,268600006.0
2006-03-14 08:11:00,1.5684,1.56868,1.5684,1.56868,212899998.0
2006-03-14 08:12:00,1.5686,1.5686,1.56845,1.56845,36000000.0
2006-03-14 08:13:00,1.56862,1.56872,1.56848,1.56856,411399999.0
2006-03-14 08:14:00,1.56863,1.56879,1.56848,1.56848,302399997.0
2006-03-14 08:15:00,1.56853,1.56877,1.56853,1.56875,236600002.0
2006-03-14 08:16:00,1.56856,1.56864,1.56839,1.56851,68900001.0
2006-03-14 08:17:00,1.56862,1.56862,1.5684,1.56849,296399997.0
2006-03-14 08:18:00,1.56867,1.56874,1.56848,1.56857,351000005.0
2006-03-14 08:19:00,1.56858,1.5687,1.56847,1.56869,277300000.0
2006-03-14 08:20:00,1.56869,1.56869,1.56851,1.56856,249300003.0
2006-03-14 08:21:00,1.56868,1.56876,1.56848,1.5687,140099998.0
2006-03-14 08:22:00,1.56848,1.56864,1.56843,1.56857,124799998.0
2006-03-14 08:23:00,1.56852,1.56865,1.56838,1.56855,402500002.0
2006-03-14 08:24:00,1.56858,1.56861,1.56844,1.56861,148700000.0
2006-03-14 08:25:00,1.5686,1.56868,1.56848,1.56852,515700002.0
2006-03-14 08:26:00,1.56864,1.56875,1.56851,1.5686,278700002.0
2006-03-14 08:27:00,1.56859,1.56875,1.56851,1.56862,213000002.0
2006-03-14 08:28:00,1.56856,1.56857,1.56833,1.56833,145999999.0
2006-03-14 08:29:00,1.5685,1.56858,1.56838,1.5684,331100005.0
2006-03-14 08:30:00,1.56846,1.56862,1.56846,1.56862,129400000.0
2006-03-14 08:31:00,1.5686,1.56872,1.56846,1.5686,283700000.0
2006-03-14 08:32:00,1.56876,1.56885,1.56868,1.56873,159700001.0
2006-03-14 08:33:00,1.5689,1.56893,1.5687,1.56877,324500004.0
2006-03-14 08:34:00,1.56885,1.5689,1.56875,1.56883,191100002.0
2006-03-14 08:35:00,1.56876,1.56888,1.56868,1.56884,311800003.0
2006-03-14 08:36:00,1.5688,1.56889,1.56868,1.56886,279300000.0
2006-03-14 08:37:00,1.56866,1.56887,1.56866,1.56882,412300000.0
2006-03-14 08:38:00,1.56865,1.56889,1.56865,1.56871,361100002.0
2006-03-14 08:39:00,1.56858,1.56877,1.56858,1.56863,225699998.0
2006-03-14 08:40:00,1.56872,1.56875,1.56848,1.56864,287100004.0
2006-03-14 08:41:00,1.56883,1.56893,1.56872,1.56877,235800000.0
2006-03-14 08:42:00,1.56877,1.56889,1.56872,1.56885,299999999.0
2006-03-14 08:43:00,1.56874,1.56888,1.56868,1.56881,359400003.0
2006-03-14 08:44:00,1.56873,1.56896,1.56871,1.56871,366299996.0
2006-03-14 08:45:00,1.5689,1.56893,1.56856,1.56881,323099998.0
2006-03-14 08:46:00,1.56875,1.5688,1.5686,1.56868,85600000.0
2006-03-14 08:47:00,1.5688,1.56882,1.56859,1.56875,219500001.0
2006-03-14 08:48:00,1.56875,1.5688,1.56846,1.5687,295700003.0
2006-03-14 08:49:00,1.56851,1.56873,1.56851,1.5687,189299996.0
2006-03-14 08:50:00,1.56859,1.56875,1.56852,1.56855,271300000.0
2006-03-14 08:51:00,1.56854,1.5686,1.56834,1.56845,300000001.0
2006-03-14 08:52:00,1.56829,1.56859,1.56822,1.56827,510400000.0
2006-03-14 08:53:00,1.56825,1.56825,1.56808,1.56814,180700000.0
2006-03-14 08:54:00,1.56795,1.56816,1.56795,1.56811,267999999.0
2006-03-14 08:55:00,1.56818,1.56833,1.56808,1.56815,352899997.0
2006-03-14 08:56:00,1.56809,1.56822,1.56802,1.5681,404299998.0
2006-03-14 08:57:00,1.56816,1.56824,1.56804,1.56816,68399999.0
2006-03-14 08:58:00,1.56807,1.5683,1.56807,1.5683,126900000.0
2006-03-14 08:59:00,1.56825,1.56829,1.56813,1.56817,197999999.0
2006-03-14 09:00:00,1.56822,1.5683,1.56812,1.56822,241000003.0
2006-03-14 09:01:00,1.56799,1.56812,1.56789,1.56796,173100000.0
2006-03-14 09:02:00,1.56793,1.56795,1.56775,1.56786,256400003.0
2006-03-14 09:03:00,1.56781,1.56781,1.56766,1.56766,40400000.0
2006-03-14 09:04:00,1.56773,1.568,1.56773,1.56798,264399999.0
2006-03-14 09:05:00,1.56802,1.56808,1.56786,1.56799,345000003.0
2006-03-14 09:06:00,1.56807,1.56808,1.56787,1.56787,304699996.0
2006-03-14 09:07:00,1.56801,1.56806,1.56773,1.56785,346899992.0
2006-03-14 09:08:00,1.56787,1.56803,1.56785,1.56791,206900003.0
2006-03-14 09:09:00,1.56791,1.56795,1.56772,1.56782,171800000.0
2006-03-14 09:10:00,1.56788,1.56788,1.56758,1.5677,184500001.0
2006-03-14 09:11:00,1.56762,1.56784,1.56755,1.5676,303999998.0
2006-03-14 09:12:00,1.56756,1.56775,1.56755,1.5677,178399999.0
2006-03-14 09:13:00,1.56752,1.56774,1.56751,1.56774,198100000.0
2006-03-14 09:14:00,1.5677,1.5677,1.5675,1.56757,366600002.0
2006-03-14 09:15:00,1.56755,1.56772,1.56749,1.56762,287100004.0
2006-03-14 09:16:00,1.5675,1.5676,1.5674,1.56752,292599999.0
2006-03-14 09:17:00,1.56762,1.56763,1.56752,1.56753,132600001.0
2006-03-14 09:18:00,1.5677,1.5677,1.56743,1.56763,280200004.0
2006-03-14 09:19:00,1.56755,1.5677,1.5674,1.5677,312699999.0
2006-03-14 09:20:00,1.56749,1.56772,1.56749,1.56764,275300003.0
2006-03-14 09:21:00,1.56777,1.56777,1.56745,1.56768,367199994.0
2006-03-14 09:22:00,1.56778,1.56778,1.56759,1.56759,50500000.0
2006-03-14 09:23:00,1.56735,1.56746,1.56713,1.5672,266700003.0
2006-03-14 09:24:00,1.56719,1.56741,1.56718,1.56741,317800005.0
2006-03-14 09:25:00,1.56744,1.56758,1.56732,1.56748,162899999.0
2006-03-14 09:26:00,1.56755,1.56755,1.56731,1.56733,188200002.0
2006-03-14 09:27:00,1.56732,1.5675,1.5672,1.5675,200399997.0
2006-03-14 09:28:00,1.56747,1.56749,1.56725,1.56725,251099998.0
2006-03-14 09:29:00,1.56744,1.56748,1.56729,1.56736,202499999.0
2006-03-14 09:30:00,1.5675,1.56752,1.56728,1.56751,387799999.0
2006-03-14 09:31:00,1.56753,1.56762,1.56741,1.56756,173200003.0
2006-03-14 09:32:00,1.56759,1.56766,1.5675,1.56766,244399997.0
2006-03-14 09:33:00,1.56758,1.56765,1.56745,1.5676,314600000.0
2006-03-14 09:34:00,1.5676,1.56777,1.56756,1.56767,380200001.0
2006-03-14 09:35:00,1.5676,1.56778,1.5676,1.56778,220099998.0
2006-03-14 09:36:00,1.5677,1.56782,1.56757,1.5676,328299998.0
2006-03-14 09:37:00,1.56773,1.56787,1.56773,1.56787,60400000.0
2006-03-14 09:38:00,1.5679,1.56792,1.56766,1.56766,311300004.0
2006-03-14 09:39:00,1.56755,1.56771,1.56741,1.56742,223700004.0
2006-03-14 09:40:00,1.56753,1.56768,1.5675,1.5675,400200002.0
2006-03-14 09:41:00,1.56759,1.56766,1.56748,1.5676,262199995.0
2006-03-14 09:42:00,1.56755,1.56763,1.56735,1.5674,267200000.0
2006-03-14 09:43:00,1.56742,1.56758,1.56728,1.56755,281200001.0
2006-03-14 09:44:00,1.56747,1.56747,1.56716,1.56716,231699995.0
2006-03-14 09:45:00,1.56742,1.56749,1.56723,1.56734,323400004.0
2006-03-14 09:46:00,1.56732,1.56749,1.5673,1.56731,208100000.0
2006-03-14 09:47:00,1.56725,1.5674,1.56717,1.5673,262000000.0
2006-03-14 09:48:00,1.56723,1.56741,1.56721,1.5674,383000000.0
2006-03-14 09:49:00,1.56747,1.56747,1.56734,1.56734,173299999.0
2006-03-14 09:50:00,1.56745,1.56745,1.5672,1.56736,268699999.0
2006-03-14 09:51:00,1.5674,1.56748,1.56735,1.56744,132599998.0
2006-03-14 09:52:00,1.56752,1.56761,1.56734,1.56761,374099999.0
2006-03-14 09:53:00,1.56764,1.56785,1.56752,1.56785,438800002.0
2006-03-14 09:54:00,1.56777,1.56794,1.56774,1.56787,358499999.0
2006-03-14 09:55:00,1.5679,1.56792,1.56761,1.56777,341699999.0
2006-03-14 09:56:00,1.56767,1.56774,1.56754,1.56762,87100000.0
2006-03-14 09:57:00,1.5678,1.56786,1.56762,1.56762,252100000.0
2006-03-14 09:58:00,1.5677,1.56783,1.56759,1.56759,222100002.0
2006-03-14 09:59:00,1.56763,1.56778,1.56756,1.5677,347599998.0
2006-03-14 10:00:00,1.5676,1.56775,1.56755,1.56768,502500005.0
2006-03-14 10:01:00,1.56775,1.56778,1.56754,1.5677,296299995.0
2006-03-14 10:02:00,1.56764,1.56771,1.56741,1.56755,278800002.0
2006-03-14 10:03:00,1.5675,1.56763,1.56746,1.56751,209999999.0
2006-03-14 10:04:00,1.56755,1.56761,1.56755,1.56759,63099998.0
2006-03-14 10:05:00,1.56743,1.5676,1.56728,1.56749,389500006.0
2006-03-14 10:06:00,1.56735,1.56747,1.56728,1.56738,143800004.0
2006-03-14 10:07:00,1.56748,1.56757,1.56732,1.56744,243399997.0
2006-03-14 10:08:00,1.56756,1.56764,1.56733,1.56757,330900002.0
2006-03-14 10:09:00,1.56758,1.56775,1.56747,1.56762,317899998.0
2006-03-14 10:10:00,1.5677,1.56785,1.56764,1.56769,291399997.0
2006-03-14 10:11:00,1.56781,1.56781,1.56763,1.5677,453100002.0
2006-03-14 10:12:00,1.56765,1.56784,1.56762,1.56775,173900001.0
2006-03-14 10:13:00,1.56773,1.56781,1.56767,1.56774,140800001.0
2006-03-14 10:14:00,1.56771,1.56783,1.56762,1.56782,222999998.0
2006-03-14 10:15:00,1.56792,1.56819,1.56791,1.56806,223499999.0
2006-03-14 10:16:00,1.56816,1.56823,1.56799,1.56811,283000004.0
2006-03-14 10:17:00,1.56807,1.56823,1.56799,1.56808,348199997.0
2006-03-14 10:18:00,1.56812,1.56821,1.56804,1.56806,213800001.0
2006-03-14 10:19:00,1.56815,1.56817,1.568,1.5681,150999998.0
2006-03-14 10:20:00,1.56797,1.56826,1.56797,1.56818,330800003.0
2006-03-14 10:21:00,1.56801,1.56828,1.56801,1.56818,270999998.0
2006-03-14 10:22:00,1.56803,1.56816,1.56797,1.56809,83700001.0
2006-03-14 10:23:00,1.56812,1.56825,1.56801,1.56825,205299999.0
2006-03-14 10:24:00,1.56815,1.56825,1.568,1.56825,263899998.0
2006-03-14 10:25:00,1.56814,1.56823,1.56785,1.56805,329300000.0
2006-03-14 10:26:00,1.56812,1.56812,1.56792,1.56792,50400000.0
2006-03-14 10:27:00,1.56796,1.56811,1.56793,1.56808,259400005.0
2006-03-14 10:28:00,1.56789,1.56798,1.56776,1.56789,194700000.0
2006-03-14 10:29:00,1.56787,1.56787,1.56769,1.56781,246800000.0
2006-03-14 10:30:00,1.56772,1.56785,1.56765,1.56773,313999997.0
2006-03-14 10:31:00,1.56759,1.56771,1.56751,1.56767,248999997.0
2006-03-14 10:32:00,1.56768,1.56775,1.5675,1.5675,176600003.0
2006-03-14 10:33:00,1.56762,1.56765,1.56744,1.56748,368999999.0
2006-03-14 10:34:00,1.56747,1.5676,1.56734,1.56746,155600001.0
2006-03-14 10:35:00,1.5674,1.56762,1.56738,1.56743,141700000.0
2006-03-14 10:36:00,1.56753,1.56753,1.56736,1.56736,300500001.0
2006-03-14 10:37:00,1.56739,1.56751,1.56732,1.56745,199900002.0
2006-03-14 10:38:00,1.56737,1.56755,1.56731,1.56749,251700000.0
2006-03-14 10:39:00,1.56737,1.56754,1.56736,1.56754,201099999.0
2006-03-14 10:40:00,1.56735,1.56761,1.56735,1.56758,176899996.0
2006-03-14 10:41:00,1.56738,1.56755,1.56731,1.56745,425000004.0
2006-03-14 10:42:00,1.56745,1.56755,1.56732,1.5674,208600004.0
2006-03-14 10:43:00,1.56744,1.56754,1.56709,1.56754,553100002.0
2006-03-14 10:44:00,1.56744,1.56753,1.56726,1.56747,368100007.0
2006-03-14 10:45:00,1.5675,1.56755,1.5675,1.56755,67900000.0
2006-03-14 10:46:00,1.56748,1.56755,1.56729,1.56743,402499999.0
2006-03-14 10:47:00,1.56744,1.56752,1.56729,1.56742,154899998.0
2006-03-14 10:48:00,1.56748,1.56757,1.56735,1.56745,230000002.0
2006-03-14 10:49:00,1.56755,1.56762,1.56741,1.56749,366699996.0
2006-03-14 10:50:00,1.56755,1.5676,1.56741,1.56749,270400001.0
2006-03-14 10:51:00,1.56736,1.56765,1.56735,1.56765,418599998.0
2006-03-14 10:52:00,1.5676,1.56767,1.56741,1.56751,311499998.0
2006-03-14 10:53:00,1.56762,1.56762,1.56743,1.56751,308300000.0
2006-03-14 10:54:00,1.5675,1.56758,1.5674,1.5674,266199998.0
2006-03-14 10:55:00,1.56745,1.56758,1.56731,1.5674,415699999.0
2006-03-14 10:56:00,1.56745,1.56761,1.56726,1.56761,317600000.0
2006-03-14 10:57:00,1.56748,1.56765,1.56745,1.56761,322100000.0
2006-03-14 10:58:00,1.56754,1.56754,1.56736,1.56736,203000002.0
2006-03-14 10:59:00,1.56745,1.56751,1.5673,1.5674,436600002.0
2006-03-14 11:00:00,1.56753,1.56763,1.56735,1.56742,295000001.0
2006-03-14 11:01:00,1.56764,1.56764,1.56739,1.56751,212299997.0
2006-03-14 11:02:00,1.56747,1.56756,1.56737,1.56737,358899998.0
2006-03-14 11:03:00,1.56736,1.56749,1.56729,1.56738,319300004.0
2006-03-14 11:04:00,1.56735,1.56745,1.56708,1.56737,188200000.0
2006-03-14 11:05:00,1.56739,1.56764,1.56739,1.56764,232700003.0
2006-03-14 11:06:00,1.56755,1.56761,1.56755,1.56759,68700000.0
2006-03-14 11:07:00,1.56755,1.56766,1.56751,1.56754,180800000.0
2006-03-14 11:08:00,1.56757,1.56773,1.56755,1.56756,434100005.0
2006-03-14 11:09:00,1.56766,1.5677,1.56752,1.56757,205899997.0
2006-03-14 11:10:00,1.56735,1.56747,1.56725,1.56737,230699997.0
2006-03-14 11:11:00,1.56732,1.56743,1.56721,1.56743,196200000.0
2006-03-14 11:12:00,1.56738,1.56739,1.56717,1.56717,245000000.0
2006-03-14 11:13:00,1.56721,1.56733,1.56705,1.56724,254000005.0
2006-03-14 11:14:00,1.56729,1.56733,1.56713,1.56725,381799996.0
2006-03-14 11:15:00,1.56718,1.5673,1.5671,1.56728,206700002.0
2006-03-14 11:16:00,1.56718,1.56727,1.56709,1.56724,384799996.0
2006-03-14 11:17:00,1.56718,1.56731,1.56707,1.56717,290099999.0
2006-03-14 11:18:00,1.56731,1.56731,1.56702,1.56705,268399996.0
2006-03-14 11:19:00,1.56676,1.56691,1.56665,1.56677,299899996.0
2006-03-14 11:20:00,1.56674,1.56683,1.56664,1.56668,463800001.0
2006-03-14 11:21:00,1.56678,1.56685,1.56668,1.56678,192500002.0
2006-03-14 11:22:00,1.56664,1.56685,1.56658,1.56674,167900002.0
2006-03-14 11:23:00,1.56658,1.5668,1.56658,1.56673,200800003.0
2006-03-14 11:24:00,1.56675,1.5669,1.56661,1.56678,446899997.0
2006-03-14 11:25:00,1.56681,1.56699,1.56667,1.56699,294300003.0
2006-03-14 11:26:00,1.56698,1.56703,1.56688,1.56696,178900002.0
2006-03-14 11:27:00,1.567,1.56705,1.56689,1.56698,269299997.0
2006-03-14 11:28:00,1.56696,1.567,1.56683,1.56687,250799998.0
2006-03-14 11:29:00,1.56698,1.567,1.56675,1.56675,234899998.0
2006-03-14 11:30:00,1.56672,1.56688,1.56667,1.56674,346099997.0
2006-03-14 11:31:00,1.56681,1.56696,1.56678,1.5669,275300002.0
2006-03-14 11:32:00,1.56692,1.56701,1.56676,1.56691,303899999.0
2006-03-14 11:33:00,1.56704,1.56704,1.56684,1.56697,279599997.0
2006-03-14 11:34:00,1.56697,1.56697,1.56671,1.56681,437999999.0
2006-03-14 11:35:00,1.56679,1.56695,1.5667,1.56687,223900001.0
2006-03-14 11:36:00,1.56689,1.56704,1.56674,1.56689,315300002.0
2006-03-14 11:37:00,1.56697,1.56714,1.56686,1.56689,266900001.0
2006-03-14 11:38:00,1.56706,1.56731,1.56706,1.56731,310100000.0
2006-03-14 11:39:00,1.56713,1.56727,1.5671,1.5672,327499998.0
2006-03-14 11:40:00,1.56696,1.56717,1.56696,1.56717,332099999.0
2006-03-14 11:41:00,1.56694,1.56709,1.56681,1.56698,373099994.0
2006-03-14 11:42:00,1.56685,1.567,1.56668,1.56691,239900001.0
2006-03-14 11:43:00,1.56683,1.56701,1.56682,1.56692,320400000.0
2006-03-14 11:44:00,1.5669,1.56697,1.56674,1.56677,242499998.0
2006-03-14 11:45:00,1.56687,1.56714,1.56687,1.56708,395600002.0
2006-03-14 11:46:00,1.56708,1.56717,1.56694,1.56709,219300001.0
2006-03-14 11:47:00,1.56698,1.56725,1.56698,1.5672,263900006.0
2006-03-14 11:48:00,1.56702,1.56715,1.56687,1.56705,303600000.0
2006-03-14 11:49:00,1.56701,1.56715,1.56689,1.56701,218600002.0
2006-03-14 11:50:00,1.56696,1.56712,1.56696,1.56703,423000003.0
2006-03-14 11:51:00,1.5669,1.56707,1.56681,1.567,262799996.0
2006-03-14 11:52:00,1.56679,1.56711,1.56679,1.5671,334799993.0
2006-03-14 11:53:00,1.56698,1.5671,1.56696,1.56707,298500000.0
2006-03-14 11:54:00,1.56703,1.5672,1.56694,1.56709,304100004.0
2006-03-14 11:55:00,1.56709,1.56724,1.56692,1.56703,428799999.0
2006-03-14 11:56:00,1.56695,1.56722,1.56692,1.56722,422699999.0
2006-03-14 11:57:00,1.56702,1.5672,1.56702,1.5672,147200000.0
2006-03-14 11:58:00,1.56722,1.56723,1.56705,1.5671,324399997.0
2006-03-14 11:59:00,1.56706,1.56722,1.56701,1.56712,277200000.0
2006-03-14 12:00:00,1.56707,1.56715,1.56666,1.56677,311799999.0
2006-03-14 12:01:00,1.5667,1.56685,1.56656,1.56659,304699998.0
2006-03-14 12:02:00,1.56664,1.5669,1.56664,1.5669,462599994.0
2006-03-14 12:03:00,1.56686,1.56705,1.56679,1.56705,405800002.0
2006-03-14 12:04:00,1.56703,1.56708,1.56685,1.56708,220900002.0
2006-03-14 12:05:00,1.56711,1.56721,1.56696,1.5671,232300005.0
2006-03-14 12:06:00,1.56715,1.56715,1.56673,1.5669,272499997.0
2006-03-14 12:07:00,1.56697,1.56697,1.56659,1.56659,228499998.0
2006-03-14 12:08:00,1.5668,1.5668,1.56651,1.56651,289500002.0
2006-03-14 12:09:00,1.56665,1.56675,1.56657,1.56664,215100000.0
2006-03-14 12:10:00,1.56673,1.56676,1.56652,1.56652,285500001.0
2006-03-14 12:11:00,1.5668,1.56692,1.56665,1.56677,437800004.0
2006-03-14 12:12:00,1.56687,1.56699,1.56677,1.56683,264599997.0
2006-03-14 12:13:00,1.56695,1.56695,1.56682,1.56685,170199999.0
2006-03-14 12:14:00,1.56671,1.56703,1.56669,1.56673,357900005.0
2006-03-14 12:15:00,1.56687,1.56689,1.56674,1.56683,266300003.0
2006-03-14 12:16:00,1.56674,1.56696,1.56664,1.56683,204699999.0
2006-03-14 12:17:00,1.56701,1.56702,1.56683,1.56689,311200003.0
2006-03-14 12:18:00,1.56679,1.56698,1.56679,1.56694,204600000.0
2006-03-14 12:19:00,1.56688,1.56706,1.56688,1.56699,348900009.0
2006-03-14 12:20:00,1.56684,1.56697,1.5668,1.56685,80300000.0
2006-03-14 12:21:00,1.56701,1.56708,1.56682,1.56698,300800003.0
2006-03-14 12:22:00,1.56694,1.56718,1.56687,1.56711,263799993.0
2006-03-14 12:23:00,1.56708,1.56734,1.56706,1.56721,218700002.0
2006-03-14 12:24:00,1.56716,1.56736,1.56716,1.56735,125700002.0
2006-03-14 12:25:00,1.56724,1.56734,1.56708,1.56722,458799996.0
2006-03-14 12:26:00,1.56717,1.56739,1.56717,1.56732,270800001.0
2006-03-14 12:27:00,1.56732,1.56736,1.56718,1.56719,277900002.0
2006-03-14 12:28:00,1.5671,1.56725,1.56693,1.56708,244399999.0
2006-03-14 12:29:00,1.56714,1.56728,1.56703,1.56703,227700000.0
2006-03-14 12:30:00,1.56702,1.56716,1.56691,1.5671,236300001.0
2006-03-14 12:31:00,1.56711,1.56721,1.567,1.56721,180900002.0
2006-03-14 12:32:00,1.56721,1.56728,1.56704,1.56723,342599998.0
2006-03-14 12:33:00,1.5672,1.5672,1.56699,1.56715,322799997.0
2006-03-14 12:34:00,1.56708,1.56715,1.56689,1.56706,206799996.0
2006-03-14 12:35:00,1.56725,1.56725,1.56712,1.56712,30400000.0
2006-03-14 12:36:00,1.56716,1.56726,1.56708,1.56721,110300003.0
2006-03-14 12:37:00,1.5673,1.56738,1.56717,1.56729,265299999.0
2006-03-14 12:38:00,1.56733,1.56754,1.56731,1.56744,314500000.0
2006-03-14 12:39:00,1.5673,1.56752,1.5673,1.56747,345800002.0
2006-03-14 12:40:00,1.56751,1.56755,1.56727,1.5673,381599999.0
2006-03-14 12:41:00,1.56739,1.56751,1.56723,1.56733,304800001.0
2006-03-14 12:42:00,1.56736,1.56736,1.56719,1.56719,195500001.0
2006-03-14 12:43:00,1.56725,1.56738,1.56703,1.56731,432599995.0
2006-03-14 12:44:00,1.56717,1.56742,1.56703,1.56742,203700002.0
2006-03-14 12:45:00,1.56731,1.56743,1.56725,1.56733,285299995.0
2006-03-14 12:46:00,1.56732,1.56735,1.56714,1.56724,346500004.0
2006-03-14 12:47:00,1.56717,1.5674,1.56717,1.5674,230300000.0
2006-03-14 12:48:00,1.56728,1.56745,1.56717,1.56732,480700001.0
2006-03-14 12:49:00,1.56725,1.56747,1.56724,1.56747,291400003.0
2006-03-14 12:50:00,1.56733,1.56748,1.56728,1.56742,115000000.0
2006-03-14 12:51:00,1.56749,1.56758,1.56744,1.56758,200700000.0
2006-03-14 12:52:00,1.56736,1.56759,1.56712,1.56739,428600002.0
2006-03-14 12:53:00,1.56761,1.56766,1.56743,1.56754,373300001.0
2006-03-14 12:54:00,1.56738,1.56751,1.56738,1.56742,345399998.0
2006-03-14 12:55:00,1.56748,1.56748,1.56732,1.56732,101599998.0
2006-03-14 12:56:00,1.56714,1.56748,1.56714,1.56748,311500003.0
2006-03-14 12:57:00,1.56731,1.56752,1.56731,1.56752,288300007.0
2006-03-14 12:58:00,1.56743,1.56751,1.56731,1.56734,274700000.0
2006-03-14 12:59:00,1.56735,1.56745,1.56722,1.56731,249500001.0
2006-03-14 13:00:00,1.5674,1.56747,1.56727,1.56733,218399999.0
2006-03-14 13:01:00,1.56739,1.56747,1.56731,1.56737,149099999.0
2006-03-14 13:02:00,1.56741,1.5675,1.56724,1.56724,274199999.0
2006-03-14 13:03:00,1.56732,1.5675,1.56727,1.56747,309600005.0
2006-03-14 13:04:00,1.56735,1.5675,1.56722,1.56733,334200004.0
2006-03-14 13:05:00,1.56721,1.56735,1.56715,1.5673,216500001.0
2006-03-14 13:06:00,1.56729,1.56751,1.56716,1.56735,201200003.0
2006-03-14 13:07:00,1.56746,1.56764,1.56738,1.56753,294800000.0
2006-03-14 13:08:00,1.56757,1.56768,1.5675,1.56761,230500001.0
2006-03-14 13:09:00,1.56759,1.56783,1.56757,1.56783,457900003.0
2006-03-14 13:10:00,1.56771,1.56785,1.56758,1.5677,295900007.0
2006-03-14 13:11:00,1.56774,1.56782,1.56764,1.56773,112800001.0
2006-03-14 13:12:00,1.56765,1.56776,1.56754,1.56764,148500001.0
2006-03-14 13:13:00,1.56746,1.56746,1.56715,1.56723,331800004.0
2006-03-14 13:14:00,1.56705,1.56726,1.56702,1.5671,401299997.0
2006-03-14 13:15:00,1.56715,1.56739,1.56714,1.56732,366300000.0
2006-03-14 13:16:00,1.56723,1.56736,1.56713,1.56727,286100003.0
2006-03-14 13:17:00,1.56728,1.56747,1.5672,1.56732,333599999.0
2006-03-14 13:18:00,1.56713,1.56743,1.56713,1.5673,333500004.0
2006-03-14 13:19:00,1.56742,1.56746,1.56724,1.56732,323799998.0
2006-03-14 13:20:00,1.56731,1.56737,1.56712,1.56719,125100001.0
2006-03-14 13:21:00,1.56723,1.56723,1.56694,1.56694,297800000.0
2006-03-14 13:22:00,1.56703,1.56714,1.56696,1.56708,210900000.0
2006-03-14 13:23:00,1.5671,1.5671,1.56673,1.56673,149000001.0
2006-03-14 13:24:00,1.56679,1.56704,1.56679,1.56692,504000005.0
2006-03-14 13:25:00,1.56685,1.56698,1.56666,1.56681,440200001.0
2006-03-14 13:26:00,1.5669,1.56697,1.56665,1.56665,153500000.0
2006-03-14 13:27:00,1.56666,1.56691,1.56666,1.56682,214100001.0
2006-03-14 13:28:00,1.56675,1.56692,1.5666,1.56684,242399999.0
2006-03-14 13:29:00,1.56683,1.56695,1.5667,1.56685,224400000.0
2006-03-14 13:30:00,1.5669,1.56695,1.56679,1.5669,422000000.0
2006-03-14 13:31:00,1.56686,1.56695,1.56677,1.5669,222200001.0
2006-03-14 13:32:00,1.56678,1.56689,1.56675,1.56688,170000000.0
2006-03-14 13:33:00,1.56683,1.56693,1.56672,1.56678,188599997.0
2006-03-14 13:34:00,1.56697,1.567,1.56676,1.56688,308199994.0
2006-03-14 13:35:00,1.56693,1.56709,1.5669,1.56705,381500001.0
2006-03-14 13:36:00,1.56709,1.56715,1.5669,1.56697,212899999.0
2006-03-14 13:37:00,1.56694,1.56707,1.56687,1.5669,178000005.0
2006-03-14 13:38:00,1.56701,1.56719,1.56694,1.5671,213499999.0
2006-03-14 13:39:00,1.56708,1.56718,1.56691,1.56702,192500000.0
2006-03-14 13:40:00,1.56704,1.56715,1.56694,1.56715,354899997.0
2006-03-14 13:41:00,1.56719,1.56725,1.56692,1.56725,198000003.0
2006-03-14 13:42:00,1.56711,1.56724,1.567,1.56705,365499998.0
2006-03-14 13:43:00,1.56716,1.56716,1.56695,1.56695,258000002.0
2006-03-14 13:44:00,1.56702,1.56714,1.56691,1.56711,249500002.0
2006-03-14 13:45:00,1.56706,1.56707,1.56689,1.567,268800003.0
2006-03-14 13:46:00,1.56704,1.56704,1.56686,1.56691,268400000.0
2006-03-14 13:47:00,1.56685,1.56706,1.56677,1.56692,477800003.0
2006-03-14 13:48:00,1.56703,1.56705,1.56681,1.56691,255700003.0
2006-03-14 13:49:00,1.56695,1.56708,1.56687,1.56702,278100002.0
2006-03-14 13:50:00,1.56697,1.56702,1.56683,1.56686,422300002.0
2006-03-14 13:51:00,1.56697,1.56707,1.56681,1.5669,361299998.0
2006-03-14 13:52:00,1.56686,1.56697,1.56684,1.56693,54400000.0
2006-03-14 13:53:00,1.56697,1.56698,1.56677,1.56677,139200002.0
2006-03-14 13:54:00,1.56697,1.56697,1.56676,1.5669,285399997.0
2006-03-14 13:55:00,1.56685,1.56693,1.56671,1.56688,427200002.0
2006-03-14 13:56:00,1.56693,1.56693,1.56669,1.56678,278099999.0
2006-03-14 13:57:00,1.56663,1.56679,1.56663,1.56673,373300002.0
2006-03-14 13:58:00,1.5667,1.56673,1.56655,1.56657,128600000.0
2006-03-14 13:59:00,1.56671,1.5668,1.56658,1.5667,254199997.0
2006-03-14 14:00:00,1.56671,1.56671,1.56657,1.56657,107800002.0
2006-03-14 14:01:00,1.56641,1.56673,1.56641,1.56662,309800004.0
2006-03-14 14:02:00,1.5666,1.56667,1.56649,1.56665,423400001.0
2006-03-14 14:03:00,1.5666,1.56676,1.5663,1.5666,455899999.0
2006-03-14 14:04:00,1.5667,1.5668,1.56657,1.56664,339900002.0
2006-03-14 14:05:00,1.56663,1.56669,1.56662,1.56666,44800000.0
2006-03-14 14:06:00,1.56664,1.56669,1.56648,1.56655,377700002.0
2006-03-14 14:07:00,1.56651,1.56673,1.56651,1.56673,337700000.0
2006-03-14 14:08:00,1.56675,1.56687,1.56663,1.56663,360399994.0
2006-03-14 14:09:00,1.5667,1.56689,1.56657,1.5667,339900001.0
2006-03-14 14:10:00,1.56664,1.56683,1.56664,1.5668,261000002.0
2006-03-14 14:11:00,1.56691,1.5671,1.56686,1.56696,470000000.0
2006-03-14 14:12:00,1.56685,1.56704,1.56685,1.56698,279600001.0
2006-03-14 14:13:00,1.56713,1.56724,1.56699,1.56715,263900000.0
2006-03-14 14:14:00,1.567,1.56708,1.56685,1.56703,220100003.0
2006-03-14 14:15:00,1.56712,1.56722,1.56694,1.56699,523100000.0
2006-03-14 14:16:00,1.5671,1.5671,1.567,1.567,32799999.0
2006-03-14 14:17:00,1.56709,1.56714,1.56683,1.567,321299999.0
2006-03-14 14:18:00,1.56704,1.56711,1.56689,1.56694,221900003.0
2006-03-14 14:19:00,1.56712,1.56712,1.56694,1.56697,402299992.0
2006-03-14 14:20:00,1.56693,1.5671,1.56676,1.5671,406999997.0
2006-03-14 14:21:00,1.56695,1.5671,1.56688,1.56689,316300005.0
2006-03-14 14:22:00,1.56689,1.56707,1.56687,1.567,363000006.0
2006-03-14 14:23:00,1.56705,1.56705,1.56683,1.56684,302900001.0
2006-03-14 14:24:00,1.56694,1.56707,1.56691,1.56691,240500000.0
2006-03-14 14:25:00,1.56698,1.56703,1.56697,1.56702,38900000.0
2006-03-14 14:26:00,1.56683,1.56699,1.56674,1.56698,273200004.0
2006-03-14 14:27:00,1.567,1.56705,1.56668,1.56697,316300001.0
2006-03-14 14:28:00,1.5668,1.56705,1.5668,1.56699,272899999.0
2006-03-14 14:29:00,1.567,1.56704,1.56679,1.56697,214600001.0
2006-03-14 14:30:00,1.56708,1.56711,1.56687,1.56687,337500002.0
2006-03-14 14:31:00,1.56704,1.56704,1.56683,1.567,237799998.0
2006-03-14 14:32:00,1.56717,1.56723,1.56698,1.56708,432799996.0
2006-03-14 14:33:00,1.56714,1.56723,1.56704,1.56715,266199999.0
2006-03-14 14:34:00,1.56716,1.56724,1.56699,1.56706,307899998.0
2006-03-14 14:35:00,1.56718,1.56729,1.56692,1.56692,270900001.0
2006-03-14 14:36:00,1.56719,1.56731,1.56708,1.56724,168700004.0
2006-03-14 14:37:00,1.5673,1.56734,1.56715,1.56715,280099995.0
2006-03-14 14:38:00,1.56728,1.56732,1.56708,1.56732,265799996.0
2006-03-14 14:39:00,1.5673,1.5673,1.56714,1.56725,276600000.0
2006-03-14 14:40:00,1.56703,1.5673,1.56703,1.56708,158800000.0
2006-03-14 14:41:00,1.56722,1.56722,1.567,1.567,139400002.0
2006-03-14 14:42:00,1.56718,1.56721,1.56698,1.56712,343300007.0
2006-03-14 14:43:00,1.56698,1.56715,1.56687,1.56715,325800000.0
2006-03-14 14:44:00,1.56712,1.56717,1.56689,1.56689,326400003.0
2006-03-14 14:45:00,1.56701,1.56701,1.56687,1.56687,139099999.0
2006-03-14 14:46:00,1.56693,1.56698,1.56683,1.5669,14400000.0
2006-03-14 14:47:00,1.56692,1.56698,1.56665,1.56689,201700002.0
2006-03-14 14:48:00,1.56679,1.56695,1.56673,1.56675,224100000.0
2006-03-14 14:49:00,1.56665,1.56688,1.56661,1.56685,229699998.0
2006-03-14 14:50:00,1.56696,1.56701,1.56677,1.56692,333899998.0
2006-03-14 14:51:00,1.56692,1.56701,1.56677,1.5669,418600003.0
2006-03-14 14:52:00,1.56689,1.56698,1.5668,1.56695,217899997.0
2006-03-14 14:53:00,1.56692,1.56713,1.56686,1.56704,336199997.0
2006-03-14 14:54:00,1.56713,1.56713,1.56688,1.56707,260499997.0
2006-03-14 14:55:00,1.56701,1.56717,1.56696,1.56699,331700002.0
2006-03-14 14:56:00,1.56717,1.56723,1.56704,1.56713,174800002.0
2006-03-14 14:57:00,1.56717,1.56723,1.56707,1.5671,216800002.0
2006-03-14 14:58:00,1.56709,1.56727,1.56707,1.56716,378700000.0
2006-03-14 14:59:00,1.56708,1.56724,1.56698,1.5671,291700005.0
2006-03-14 15:00:00,1.56716,1.56729,1.56714,1.5672,319199999.0
2006-03-14 15:01:00,1.5672,1.5672,1.56692,1.56695,291800003.0
2006-03-14 15:02:00,1.56707,1.56716,1.56692,1.56701,163800002.0
2006-03-14 15:03:00,1.56701,1.56711,1.56692,1.56693,378500002.0
2006-03-14 15:04:00,1.56704,1.56704,1.56684,1.5669,180199999.0
2006-03-14 15:05:00,1.56693,1.56709,1.56675,1.56693,308699998.0
2006-03-14 15:06:00,1.56706,1.56708,1.56689,1.56708,142299998.0
2006-03-14 15:07:00,1.56697,1.56711,1.56684,1.56694,194800002.0
2006-03-14 15:08:00,1.56691,1.56706,1.56672,1.56691,79299999.0
2006-03-14 15:09:00,1.567,1.567,1.56682,1.56682,114200001.0
2006-03-14 15:10:00,1.56691,1.56705,1.56678,1.56688,303699998.0
2006-03-14 15:11:00,1.56708,1.56715,1.56688,1.56697,405999996.0
2006-03-14 15:12:00,1.56704,1.56713,1.56687,1.56706,247000002.0
2006-03-14 15:13:00,1.56714,1.56714,1.56695,1.56698,261100003.0
2006-03-14 15:14:00,1.56705,1.56707,1.56691,1.56698,205400000.0
2006-03-14 15:15:00,1.56691,1.5671,1.56685,1.567,473500000.0
2006-03-14 15:16:00,1.56705,1.5671,1.56705,1.5671,12000000.0
2006-03-14 15:17:00,1.56712,1.56714,1.56699,1.56708,349999997.0
2006-03-14 15:18:00,1.56698,1.56706,1.56666,1.56666,198100001.0
2006-03-14 15:19:00,1.56702,1.56702,1.56675,1.5668,221199999.0
2006-03-14 15:20:00,1.56676,1.56697,1.56675,1.56688,260400002.0
2006-03-14 15:21:00,1.56657,1.56675,1.56654,1.5666,277900000.0
2006-03-14 15:22:00,1.56647,1.56664,1.56639,1.5665,246600002.0
2006-03-14 15:23:00,1.56654,1.56668,1.56631,1.56631,299300003.0
2006-03-14 15:24:00,1.56648,1.56655,1.56632,1.56636,339000004.0
2006-03-14 15:25:00,1.56633,1.56641,1.56616,1.56638,218200003.0
2006-03-14 15:26:00,1.56635,1.56654,1.56635,1.56635,259499994.0
2006-03-14 15:27:00,1.56631,1.56653,1.56631,1.56641,305200000.0
2006-03-14 15:28:00,1.56648,1.56658,1.56636,1.56645,154299998.0
2006-03-14 15:29:00,1.56664,1.56664,1.56633,1.56633,236700001.0
2006-03-14 15:30:00,1.56638,1.56662,1.56611,1.56645,240900002.0
2006-03-14 15:31:00,1.56671,1.56684,1.56658,1.56669,300300001.0
2006-03-14 15:32:00,1.56661,1.56675,1.56646,1.56649,344500002.0
2006-03-14 15:33:00,1.56674,1.56683,1.56655,1.56683,338300004.0
2006-03-14 15:34:00,1.56691,1.56703,1.56677,1.56692,145000000.0
2006-03-14 15:35:00,1.56694,1.56702,1.5668,1.56693,260800001.0
2006-03-14 15:36:00,1.56677,1.56704,1.56677,1.56693,179900002.0
2006-03-14 15:37:00,1.56684,1.56685,1.56656,1.56656,415000002.0
2006-03-14 15:38:00,1.56662,1.56678,1.56644,1.56652,146199998.0
2006-03-14 15:39:00,1.56645,1.56657,1.56632,1.56632,147000000.0
2006-03-14 15:40:00,1.56611,1.56626,1.56605,1.56612,255500000.0
2006-03-14 15:41:00,1.56619,1.56629,1.56604,1.56618,300100001.0
2006-03-14 15:42:00,1.56621,1.56621,1.56606,1.56609,71900002.0
2006-03-14 15:43:00,1.56608,1.56626,1.56604,1.56613,191999999.0
2006-03-14 15:44:00,1.56609,1.56625,1.56609,1.56618,117799999.0
2006-03-14 15:45:00,1.56611,1.56627,1.56595,1.56606,227999997.0
2006-03-14 15:46:00,1.56603,1.5662,1.56589,1.56605,320200003.0
2006-03-14 15:47:00,1.56618,1.56629,1.56605,1.56618,243600001.0
2006-03-14 15:48:00,1.5662,1.56625,1.56603,1.5661,298200001.0
2006-03-14 15:49:00,1.56616,1.56623,1.56601,1.56616,376500000.0
2006-03-14 15:50:00,1.56615,1.56629,1.56612,1.56626,407400007.0
2006-03-14 15:51:00,1.56613,1.56629,1.56606,1.56619,242200001.0
2006-03-14 15:52:00,1.56624,1.56638,1.56618,1.56626,229999998.0
2006-03-14 15:53:00,1.56628,1.56639,1.56616,1.56632,205900001.0
2006-03-14 15:54:00,1.56638,1.56643,1.56616,1.56635,258900004.0
2006-03-14 15:55:00,1.56631,1.56639,1.56619,1.56631,112600002.0
2006-03-14 15:56:00,1.56627,1.56637,1.56614,1.56627,607699995.0
2006-03-14 15:57:00,1.56627,1.56634,1.56616,1.56616,168500003.0
2006-03-14 15:58:00,1.56616,1.56636,1.56616,1.56631,178800000.0
2006-03-14 15:59:00,1.56637,1.56637,1.56618,1.56618,217399999.0
2006-03-14 16:00:00,1.56628,1.56629,1.56611,1.56622,275599997.0
2006-03-14 16:01:00,1.56617,1.56633,1.56602,1.56621,248000003.0
2006-03-14 16:02:00,1.56631,1.56642,1.56619,1.56629,318399997.0
2006-03-14 16:03:00,1.56629,1.56655,1.56621,1.56655,390100000.0
2006-03-14 16:04:00,1.56655,1.56655,1.56634,1.56634,71500001.0
2006-03-14 16:05:00,1.56633,1.56636,1.56612,1.5662,287300001.0
2006-03-14 16:06:00,1.56612,1.56639,1.56612,1.56635,377399998.0
2006-03-14 16:07:00,1.5663,1.56637,1.56606,1.56621,463999997.0
2006-03-14 16:08:00,1.56625,1.56639,1.56625,1.56628,179700003.0
2006-03-14 16:09:00,1.56635,1.56641,1.5663,1.56639,24800000.0
2006-03-14 16:10:00,1.56635,1.56642,1.56616,1.56637,271600000.0
2006-03-14 16:11:00,1.56627,1.56641,1.56613,1.5663,356500003.0
2006-03-14 16:12:00,1.56613,1.56629,1.56606,1.56611,186000003.0
2006-03-14 16:13:00,1.56605,1.56622,1.56585,1.56607,420800004.0
2006-03-14 16:14:00,1.56616,1.5665,1.56606,1.5665,462799999.0
2006-03-14 16:15:00,1.56616,1.56659,1.56616,1.56652,243499999.0
2006-03-14 16:16:00,1.56651,1.5666,1.56637,1.56637,478400000.0
2006-03-14 16:17:00,1.56652,1.56655,1.56634,1.56655,338899999.0
2006-03-14 16:18:00,1.56657,1.56663,1.56642,1.56655,157199999.0
2006-03-14 16:19:00,1.56649,1.5666,1.5664,1.56645,357700006.0
2006-03-14 16:20:00,1.56649,1.56662,1.56642,1.56662,222200000.0
2006-03-14 16:21:00,1.5666,1.5666,1.56643,1.56657,356299998.0
2006-03-14 16:22:00,1.56659,1.56663,1.56648,1.56652,129700001.0
2006-03-14 16:23:00,1.56663,1.56664,1.56642,1.56658,269600000.0
2006-03-14 16:24:00,1.56642,1.56671,1.56642,1.56659,332099998.0
2006-03-14 16:25:00,1.56656,1.56665,1.56642,1.56665,320699999.0
2006-03-14 16:26:00,1.56662,1.56673,1.56642,1.56654,388499999.0
2006-03-14 16:27:00,1.56632,1.56657,1.56632,1.5665,259100000.0
2006-03-14 16:28:00,1.56627,1.56647,1.56627,1.56642,262100003.0
2006-03-14 16:29:00,1.56634,1.56642,1.56625,1.5664,291800003.0
2006-03-14 16:30:00,1.56612,1.56647,1.56612,1.56645,184700002.0
2006-03-14 16:31:00,1.56625,1.56638,1.56608,1.56627,319200002.0
2006-03-14 16:32:00,1.56627,1.56627,1.56616,1.56616,25200000.0
2006-03-14 16:33:00,1.56609,1.56624,1.56601,1.56616,95200001.0
2006-03-14 16:34:00,1.56619,1.56632,1.56605,1.56632,218300000.0
2006-03-14 16:35:00,1.56625,1.56647,1.56625,1.56632,354299998.0
2006-03-14 16:36:00,1.56633,1.56633,1.56619,1.5663,132900001.0
2006-03-14 16:37:00,1.56612,1.56637,1.56612,1.56637,245800000.0
2006-03-14 16:38:00,1.56645,1.5667,1.56635,1.5667,593600005.0
2006-03-14 16:39:00,1.56654,1.56675,1.56654,1.56665,218800002.0
2006-03-14 16:40:00,1.56665,1.56677,1.56653,1.56653,142799999.0
2006-03-14 16:41:00,1.56644,1.56651,1.56629,1.56629,365400003.0
2006-03-14 16:42:00,1.5664,1.56659,1.56626,1.56645,380400005.0
2006-03-14 16:43:00,1.56646,1.56652,1.56614,1.5665,391399997.0
2006-03-14 16:44:00,1.56653,1.56662,1.56638,1.5666,366200009.0
2006-03-14 16:45:00,1.56657,1.56669,1.56645,1.56645,242400000.0
2006-03-14 16:46:00,1.56657,1.56662,1.56637,1.56657,415400001.0
2006-03-14 16:47:00,1.56657,1.56671,1.56644,1.56663,369000002.0
2006-03-14 16:48:00,1.5667,1.56671,1.5665,1.5665,178400002.0
2006-03-14 16:49:00,1.56667,1.56667,1.5664,1.5664,131000001.0
2006-03-14 16:50:00,1.56623,1.56647,1.56623,1.56644,369900000.0
2006-03-14 16:51:00,1.56636,1.56648,1.56621,1.56621,344799999.0
2006-03-14 16:52:00,1.56637,1.56648,1.56637,1.56643,115500000.0
2006-03-14 16:53:00,1.56626,1.56655,1.56624,1.56637,265599996.0
2006-03-14 16:54:00,1.56641,1.56663,1.56626,1.56648,349300000.0
2006-03-14 16:55:00,1.5667,1.5667,1.56642,1.56654,453200003.0
2006-03-14 16:56:00,1.56644,1.56663,1.56644,1.56663,230099997.0
2006-03-14 16:57:00,1.56657,1.56667,1.56635,1.56644,625500000.0
2006-03-14 16:58:00,1.56645,1.56655,1.56627,1.56627,176199999.0
2006-03-14 16:59:00,1.56637,1.56657,1.5662,1.56646,195400002.0
2006-03-14 17:00:00,1.56624,1.56646,1.56573,1.56595,258000000.0
2006-03-14 17:01:00,1.56593,1.56607,1.56582,1.56607,338399998.0
2006-03-14 17:02:00,1.56589,1.56604,1.56575,1.56583,378900004.0
2006-03-14 17:03:00,1.56602,1.56608,1.56586,1.56586,272400004.0
2006-03-14 17:04:00,1.56594,1.56612,1.56578,1.56596,257500000.0
2006-03-14 17:05:00,1.56612,1.56616,1.56599,1.56601,262900000.0
2006-03-14 17:06:00,1.56596,1.56621,1.56596,1.5662,247400002.0
2006-03-14 17:07:00,1.5661,1.56621,1.56587,1.566,331600001.0
2006-03-14 17:08:00,1.56589,1.56604,1.5658,1.56601,450000002.0
2006-03-14 17:09:00,1.56602,1.56602,1.56585,1.56596,305000001.0
2006-03-14 17:10:00,1.56598,1.56608,1.56587,1.56587,192400002.0
2006-03-14 17:11:00,1.56602,1.56612,1.56587,1.56601,204700002.0
2006-03-14 17:12:00,1.56597,1.56622,1.56596,1.56622,301600001.0
2006-03-14 17:13:00,1.56621,1.56621,1.5659,1.566,291400000.0
2006-03-14 17:14:00,1.56612,1.56631,1.56597,1.56627,586999996.0
2006-03-14 17:15:00,1.56612,1.56621,1.5659,1.56602,142199999.0
2006-03-14 17:16:00,1.56603,1.56616,1.56588,1.56602,303600002.0
2006-03-14 17:17:00,1.56608,1.56623,1.56597,1.56614,274699999.0
2006-03-14 17:18:00,1.56608,1.5662,1.56601,1.56615,93599999.0
2006-03-14 17:19:00,1.56624,1.56625,1.56608,1.56608,398199997.0
2006-03-14 17:20:00,1.5662,1.5662,1.56599,1.566,211399998.0
2006-03-14 17:21:00,1.56597,1.56607,1.56593,1.56602,182100000.0
2006-03-14 17:22:00,1.56607,1.56609,1.56578,1.56592,405500004.0
2006-03-14 17:23:00,1.56582,1.56606,1.56582,1.56598,312200003.0
2006-03-14 17:24:00,1.56593,1.56595,1.56558,1.56558,399099996.0
2006-03-14 17:25:00,1.56553,1.56571,1.56548,1.56557,285200006.0
2006-03-14 17:26:00,1.56528,1.56548,1.5651,1.5651,254900001.0
2006-03-14 17:27:00,1.56518,1.5653,1.56511,1.5652,282000005.0
2006-03-14 17:28:00,1.56519,1.56533,1.56506,1.56508,354000000.0
2006-03-14 17:29:00,1.5652,1.56535,1.5649,1.56535,237899995.0
2006-03-14 17:30:00,1.56522,1.56552,1.56522,1.56552,335800002.0
2006-03-14 17:31:00,1.56533,1.56546,1.56518,1.56523,458200000.0
2006-03-14 17:32:00,1.56499,1.56527,1.56496,1.5652,257500005.0
2006-03-14 17:33:00,1.56512,1.56514,1.5649,1.5651,295100000.0
2006-03-14 17:34:00,1.56503,1.5651,1.56485,1.56502,333499996.0
2006-03-14 17:35:00,1.56523,1.56542,1.56523,1.56539,248100004.0
2006-03-14 17:36:00,1.56532,1.56547,1.56512,1.56535,217600003.0
2006-03-14 17:37:00,1.56533,1.56544,1.5652,1.56528,295500002.0
2006-03-14 17:38:00,1.56518,1.56536,1.56518,1.56531,218900000.0
2006-03-14 17:39:00,1.56516,1.56539,1.56516,1.56536,247200000.0
2006-03-14 17:40:00,1.56534,1.5655,1.5652,1.56539,305600004.0
2006-03-14 17:41:00,1.56548,1.56554,1.5653,1.5653,347600002.0
2006-03-14 17:42:00,1.56535,1.56543,1.56521,1.56527,238600000.0
2006-03-14 17:43:00,1.56536,1.56563,1.56524,1.56542,281000002.0
2006-03-14 17:44:00,1.56549,1.56562,1.56529,1.56548,452000001.0
2006-03-14 17:45:00,1.56545,1.56554,1.56531,1.56538,422199997.0
2006-03-14 17:46:00,1.56545,1.56545,1.56534,1.56536,116800001.0
2006-03-14 17:47:00,1.56529,1.56539,1.56522,1.56528,315299997.0
2006-03-14 17:48:00,1.56529,1.56529,1.56508,1.5652,262800001.0
2006-03-14 17:49:00,1.56511,1.56524,1.56498,1.56506,348200006.0
2006-03-14 17:50:00,1.56514,1.56523,1.56497,1.56514,203799999.0
2006-03-14 17:51:00,1.56518,1.56518,1.56504,1.56505,205300000.0
2006-03-14 17:52:00,1.56496,1.5652,1.56485,1.5652,332299997.0
2006-03-14 17:53:00,1.56513,1.56521,1.56493,1.56514,340300003.0
2006-03-14 17:54:00,1.56518,1.56532,1.56507,1.56516,331599999.0
2006-03-14 17:55:00,1.56514,1.56533,1.56514,1.56533,163700002.0
2006-03-14 17:56:00,1.56534,1.56545,1.56526,1.56528,145900001.0
2006-03-14 17:57:00,1.56535,1.56556,1.56484,1.56495,338500000.0
2006-03-14 17:58:00,1.56501,1.56501,1.56472,1.56483,347700000.0
2006-03-14 17:59:00,1.56502,1.56526,1.56494,1.56507,44700000.0
2006-03-14 18:00:00,1.56545,1.56561,1.56533,1.56553,335400000.0
2006-03-14 18:01:00,1.5642,1.5642,1.564,1.5641,1917500010.0
2006-03-14 18:02:00,1.5642,1.5642,1.5641,1.5642,1917500010.0
2006-03-14 18:03:00,1.5641,1.5642,1.5641,1.5642,1917500010.0
2006-03-14 18:04:00,1.5641,1.5642,1.5641,1.5642,1917500010.0
2006-03-14 18:05:00,1.5643,1.5643,1.5642,1.5643,1917500010.0
2006-03-14 18:06:00,1.5642,1.5643,1.5642,1.5643,1917500010.0
2006-03-14 18:07:00,1.5642,1.5644,1.5642,1.5643,1917500010.0
2006-03-14 18:08:00,1.5644,1.5647,1.5643,1.5647,1917500010.0
2006-03-14 18:09:00,1.56528,1.56554,1.56528,1.56545,1917500010.0
2006-03-14 18:10:00,1.5648,1.5648,1.5647,1.5648,1902600007.0
2006-03-14 18:11:00,1.56535,1.56544,1.56517,1.56522,1902600007.0
2006-03-14 18:12:00,1.56536,1.5654,1.56517,1.56517,2041300011.0
2006-03-14 18:13:00,1.5653,1.5653,1.56489,1.56489,1533699999.0
2006-03-14 18:14:00,1.565,1.5651,1.565,1.565,962500001.0
2006-03-14 18:15:00,1.56481,1.56497,1.56475,1.56495,962500001.0
2006-03-14 18:16:00,1.5651,1.5651,1.565,1.565,1810999996.0
2006-03-14 18:17:00,1.56489,1.565,1.56472,1.56493,1810999996.0
2006-03-14 18:18:00,1.56473,1.56501,1.56468,1.56493,608000008.0
2006-03-14 18:19:00,1.5648,1.5649,1.5648,1.5649,1904600005.0
2006-03-14 18:20:00,1.56461,1.56473,1.56449,1.56459,1904600005.0
2006-03-14 18:21:00,1.56474,1.56478,1.56455,1.56458,764600007.0
2006-03-14 18:22:00,1.56476,1.56493,1.56465,1.56481,887000006.0
2006-03-14 18:23:00,1.5647,1.5647,1.5644,1.5644,1434000002.0
2006-03-14 18:24:00,1.5645,1.5645,1.5645,1.5645,1434000002.0
2006-03-14 18:27:00,1.56502,1.56524,1.56502,1.56515,1434000002.0
2006-03-14 18:28:00,1.5646,1.5646,1.5645,1.5645,1957100007.0
2006-03-14 18:29:00,1.5652,1.56525,1.5651,1.56512,1957100007.0
2006-03-14 18:30:00,1.565,1.56514,1.56492,1.56503,909700000.0
2006-03-14 18:31:00,1.56498,1.56511,1.56486,1.56503,1050600001.0
2006-03-14 18:32:00,1.56494,1.56503,1.56472,1.5649,1304200002.0
2006-03-14 18:33:00,1.5647,1.5647,1.5646,1.5646,1886500003.0
2006-03-14 18:34:00,1.5645,1.5645,1.5645,1.5645,1886500003.0
2006-03-14 18:35:00,1.5651,1.56512,1.5649,1.56503,1886500003.0
2006-03-14 18:36:00,1.56505,1.56512,1.56482,1.56503,1523799997.0
2006-03-14 18:37:00,1.56502,1.56515,1.56485,1.56501,1941300004.0
2006-03-14 18:38:00,1.56481,1.56496,1.56462,1.56479,1513200009.0
2006-03-14 18:39:00,1.56485,1.56503,1.56477,1.56498,1755900001.0
2006-03-14 18:40:00,1.5643,1.5643,1.5643,1.5643,974000005.0
2006-03-14 18:41:00,1.56487,1.56506,1.56474,1.56487,974000005.0
2006-03-14 18:42:00,1.56502,1.56502,1.56472,1.56487,1262700005.0
2006-03-14 18:43:00,1.56511,1.56511,1.56494,1.56501,447199997.0
2006-03-14 18:44:00,1.56507,1.56507,1.5647,1.56485,899399994.0
2006-03-14 18:45:00,1.56465,1.56482,1.56452,1.56465,427200002.0
2006-03-14 18:46:00,1.56454,1.56474,1.56441,1.56456,248300000.0
2006-03-14 18:47:00,1.56457,1.56459,1.56441,1.56448,272499997.0
2006-03-14 18:48:00,1.56454,1.5646,1.56441,1.56445,1280399999.0
2006-03-14 18:49:00,1.5646,1.5646,1.56437,1.56447,335199999.0
2006-03-14 18:50:00,1.56449,1.56449,1.56428,1.56432,688800007.0
2006-03-14 18:51:00,1.56452,1.56469,1.56437,1.56439,1626400012.0
2006-03-14 18:52:00,1.56462,1.5647,1.56446,1.56462,1182700003.0
2006-03-14 18:53:00,1.56466,1.56467,1.56445,1.56453,1461000006.0
2006-03-14 18:54:00,1.56445,1.56467,1.56445,1.56462,772400003.0
2006-03-14 18:55:00,1.56453,1.56464,1.56412,1.56421,1543800011.0
2006-03-14 18:56:00,1.56423,1.56423,1.56394,1.56394,930899995.0
2006-03-14 18:57:00,1.56405,1.56412,1.5639,1.56404,651699995.0
2006-03-14 18:58:00,1.56422,1.56426,1.56395,1.56407,1267900000.0
2006-03-14 18:59:00,1.56415,1.56432,1.56412,1.56425,1542599999.0
2006-03-14 19:00:00,1.56408,1.56421,1.56407,1.56407,358600001.0
2006-03-14 19:01:00,1.5641,1.56418,1.56396,1.56412,306700003.0
2006-03-14 19:02:00,1.56403,1.56413,1.56387,1.564,698900007.0
2006-03-14 19:03:00,1.56414,1.56414,1.56398,1.56402,538899999.0
2006-03-14 19:04:00,1.56408,1.56416,1.56403,1.56407,284699999.0
2006-03-14 19:05:00,1.56421,1.56429,1.56404,1.5641,839000004.0
2006-03-14 19:06:00,1.56418,1.56433,1.56401,1.56413,1798599998.0
2006-03-14 19:07:00,1.56428,1.56436,1.5641,1.5641,910300002.0
2006-03-14 19:08:00,1.56435,1.56462,1.56428,1.56449,1750899995.0
2006-03-14 19:09:00,1.56465,1.56469,1.56438,1.56449,1504100005.0
2006-03-14 19:10:00,1.56463,1.56478,1.5645,1.56471,806900006.0
2006-03-14 19:11:00,1.56477,1.56488,1.56464,1.56488,1220100011.0
2006-03-14 19:12:00,1.56478,1.56503,1.56478,1.56501,772499994.0
2006-03-14 19:13:00,1.56494,1.56515,1.56494,1.56509,426600002.0
2006-03-14 19:14:00,1.56505,1.56512,1.56494,1.56505,285799997.0
2006-03-14 19:15:00,1.56513,1.56513,1.56495,1.56501,1803300014.0
2006-03-14 19:16:00,1.56504,1.56506,1.56484,1.56484,621799994.0
2006-03-14 19:17:00,1.5649,1.56497,1.56467,1.5648,747500002.0
2006-03-14 19:18:00,1.56483,1.56496,1.56475,1.56488,918500012.0
2006-03-14 19:19:00,1.56488,1.56498,1.56471,1.56482,945999993.0
2006-03-14 19:20:00,1.56484,1.56494,1.56465,1.56486,1106400003.0
2006-03-14 19:21:00,1.56467,1.56482,1.56464,1.56473,995199999.0
2006-03-14 19:22:00,1.56474,1.56474,1.56442,1.56468,170900000.0
2006-03-14 19:23:00,1.56462,1.56462,1.56424,1.56424,860400006.0
2006-03-14 19:24:00,1.56426,1.56453,1.56426,1.56453,590899996.0
2006-03-14 19:25:00,1.56447,1.56453,1.5643,1.5643,913299996.0
2006-03-14 19:26:00,1.56439,1.56457,1.56432,1.56452,1053400002.0
2006-03-14 19:27:00,1.56445,1.56452,1.56431,1.56432,1296800001.0
2006-03-14 19:28:00,1.56434,1.56454,1.56434,1.56448,361100003.0
2006-03-14 19:29:00,1.56448,1.56455,1.56425,1.56425,682700003.0
2006-03-14 19:30:00,1.564,1.564,1.564,1.564,1323499997.0
2006-03-14 19:31:00,1.56453,1.56464,1.56435,1.56453,1323499997.0
2006-03-14 19:32:00,1.56453,1.56459,1.56438,1.5644,797000000.0
2006-03-14 19:33:00,1.56453,1.56465,1.56442,1.56444,843500006.0
2006-03-14 19:34:00,1.5645,1.56467,1.56437,1.56445,1972799987.0
2006-03-14 19:35:00,1.56437,1.56452,1.56419,1.56443,945799999.0
2006-03-14 19:36:00,1.56443,1.5645,1.56424,1.56425,647300000.0
2006-03-14 19:37:00,1.56431,1.56453,1.56431,1.56443,348499999.0
2006-03-14 19:38:00,1.56434,1.5644,1.5642,1.56438,665400003.0
2006-03-14 19:39:00,1.56425,1.56434,1.56393,1.56393,1177599998.0
2006-03-14 19:40:00,1.56412,1.56418,1.56402,1.56405,527799997.0
2006-03-14 19:41:00,1.5642,1.5642,1.56406,1.5641,394599997.0
2006-03-14 19:42:00,1.56427,1.56427,1.56407,1.56418,653100006.0
2006-03-14 19:43:00,1.56424,1.56424,1.56384,1.56384,554999999.0
2006-03-14 19:44:00,1.56397,1.564,1.56383,1.56386,909300004.0
2006-03-14 19:45:00,1.56387,1.56402,1.56382,1.56402,351700007.0
2006-03-14 19:46:00,1.56402,1.56402,1.56382,1.56397,805399996.0
2006-03-14 19:47:00,1.5639,1.56405,1.56379,1.56392,197300002.0
2006-03-14 19:48:00,1.56391,1.56399,1.56388,1.56392,580200004.0
2006-03-14 19:49:00,1.56389,1.56398,1.56383,1.56392,1162899999.0
2006-03-14 19:50:00,1.56384,1.56402,1.56375,1.56395,96900000.0
2006-03-14 19:51:00,1.56389,1.56398,1.56384,1.56395,384099999.0
2006-03-14 19:52:00,1.56386,1.56393,1.56373,1.56389,347799998.0
2006-03-14 19:53:00,1.56395,1.56404,1.56387,1.56387,493400000.0
2006-03-14 19:54:00,1.5639,1.56405,1.5639,1.564,405700002.0
2006-03-14 19:55:00,1.56397,1.56405,1.56387,1.56405,546100002.0
2006-03-14 19:56:00,1.56398,1.56403,1.56379,1.56385,1244999999.0
2006-03-14 19:57:00,1.56395,1.56395,1.56374,1.56375,1431700000.0
2006-03-14 19:58:00,1.5639,1.56399,1.56376,1.56377,1322300003.0
2006-03-14 19:59:00,1.56383,1.56409,1.56383,1.56394,1181700013.0
2006-03-14 20:00:00,1.56408,1.56408,1.5638,1.5638,614700004.0
2006-03-14 20:01:00,1.56378,1.56394,1.56355,1.56366,684400004.0
2006-03-14 20:02:00,1.56349,1.56372,1.56347,1.56372,380900000.0
2006-03-14 20:03:00,1.56368,1.56391,1.56368,1.56385,381499996.0
2006-03-14 20:04:00,1.56394,1.5641,1.56384,1.564,344599998.0
2006-03-14 20:05:00,1.56414,1.56418,1.564,1.56408,340800001.0
2006-03-14 20:06:00,1.5642,1.56441,1.56408,1.56409,343999997.0
2006-03-14 20:07:00,1.56406,1.56417,1.56404,1.56417,273100004.0
2006-03-14 20:08:00,1.56425,1.56425,1.56409,1.5641,1404899998.0
2006-03-14 20:09:00,1.5642,1.56425,1.5641,1.5641,288100002.0
2006-03-14 20:10:00,1.56421,1.56423,1.5641,1.5641,385800002.0
2006-03-14 20:11:00,1.56407,1.56423,1.56403,1.5641,1117300017.0
2006-03-14 20:12:00,1.56419,1.56435,1.56413,1.5643,320399999.0
2006-03-14 20:13:00,1.56428,1.56445,1.56419,1.5642,1587999998.0
2006-03-14 20:14:00,1.56427,1.56433,1.5641,1.56421,529800006.0
2006-03-14 20:15:00,1.56433,1.56442,1.5642,1.56432,1167099996.0
2006-03-14 20:16:00,1.5644,1.5644,1.5643,1.5643,472099995.0
2006-03-14 20:17:00,1.56423,1.56433,1.56394,1.56413,472099995.0
2006-03-14 20:18:00,1.56397,1.56407,1.56366,1.56373,586799998.0
2006-03-14 20:21:00,1.56364,1.56389,1.56364,1.56389,668000001.0
2006-03-14 20:22:00,1.56377,1.56403,1.56375,1.56403,718300006.0
2006-03-14 20:23:00,1.56391,1.56422,1.56391,1.56402,1366700000.0
2006-03-14 20:24:00,1.5641,1.56418,1.56397,1.56397,542000002.0
2006-03-14 20:25:00,1.56395,1.56402,1.56378,1.56398,814800004.0
2006-03-14 20:26:00,1.564,1.564,1.5639,1.56397,311000004.0
2006-03-14 20:27:00,1.564,1.56405,1.56386,1.56397,492300003.0
2006-03-14 20:28:00,1.5642,1.5643,1.5642,1.5643,1605400004.0
2006-03-14 20:29:00,1.56404,1.56404,1.56368,1.56368,1605400004.0
2006-03-14 20:30:00,1.5642,1.5643,1.5642,1.5643,1852600003.0
2006-03-14 20:31:00,1.56398,1.56404,1.5638,1.5638,1852600003.0
2006-03-14 20:33:00,1.56372,1.56378,1.56352,1.56352,581199994.0
2006-03-14 20:34:00,1.56348,1.56373,1.56348,1.56367,399800002.0
2006-03-14 20:35:00,1.56348,1.56369,1.56344,1.56369,511299997.0
2006-03-14 20:36:00,1.56346,1.56369,1.56334,1.56369,448700000.0
2006-03-14 20:37:00,1.56374,1.56397,1.5636,1.56371,1051300001.0
2006-03-14 20:38:00,1.56393,1.56407,1.56381,1.56387,1974300009.0
2006-03-14 20:39:00,1.56405,1.56423,1.56389,1.56395,1253500006.0
2006-03-14 20:40:00,1.56413,1.56427,1.56402,1.56415,1408799990.0
2006-03-14 20:41:00,1.56418,1.56418,1.56383,1.56385,396900001.0
2006-03-14 20:42:00,1.56399,1.56422,1.56392,1.5641,309900003.0
2006-03-14 20:43:00,1.5641,1.56431,1.56401,1.56416,938500000.0
2006-03-14 20:44:00,1.56395,1.5642,1.56395,1.56413,1311500006.0
2006-03-14 20:45:00,1.564,1.5642,1.56399,1.56402,1013399995.0
2006-03-14 20:46:00,1.56425,1.56432,1.56403,1.5643,241299999.0
2006-03-14 20:47:00,1.5642,1.5642,1.56388,1.56407,746300006.0
2006-03-14 20:48:00,1.56415,1.56434,1.56402,1.56412,1706800006.0
2006-03-14 20:49:00,1.56402,1.5643,1.56402,1.5643,714300004.0
2006-03-14 20:50:00,1.56429,1.5643,1.56408,1.56425,1697700007.0
2006-03-14 20:51:00,1.56417,1.5643,1.56408,1.56425,520200000.0
2006-03-14 20:52:00,1.5643,1.5643,1.56407,1.56417,1442200007.0
2006-03-14 20:53:00,1.56425,1.5643,1.56415,1.56416,1786999996.0
2006-03-14 20:54:00,1.56412,1.5643,1.56412,1.56425,771700002.0
2006-03-14 20:55:00,1.56425,1.56425,1.56415,1.56415,504100002.0
2006-03-14 20:56:00,1.5651,1.5651,1.565,1.5651,1606000004.0
2006-03-14 20:57:00,1.565,1.5651,1.5649,1.5651,1606000004.0
2006-03-14 20:58:00,1.565,1.5651,1.565,1.565,1606000004.0
2006-03-14 20:59:00,1.5651,1.5651,1.565,1.5651,1606000004.0
2006-03-14 21:00:00,1.565,1.565,1.5649,1.565,1606000004.0
2006-03-14 21:01:00,1.5649,1.565,1.5649,1.565,1606000004.0
2006-03-14 21:02:00,1.5643,1.56435,1.56413,1.5642,1606000004.0
2006-03-14 21:03:00,1.5643,1.56438,1.56415,1.56423,1359700016.0
2006-03-14 21:04:00,1.56421,1.56433,1.56413,1.56432,255700005.0
2006-03-14 21:05:00,1.56436,1.56436,1.56404,1.56404,762899997.0
2006-03-14 21:06:00,1.56393,1.56416,1.56388,1.56411,446300004.0
2006-03-14 21:07:00,1.56412,1.5642,1.56404,1.56406,509600003.0
2006-03-14 21:08:00,1.56405,1.56427,1.56405,1.56426,456599998.0
2006-03-14 21:09:00,1.56422,1.56435,1.56405,1.56405,417600001.0
2006-03-14 21:10:00,1.56416,1.56428,1.56411,1.56428,815900001.0
2006-03-14 21:11:00,1.56423,1.56433,1.56411,1.56424,640199999.0
2006-03-14 21:12:00,1.56435,1.5644,1.56424,1.5643,313199997.0
2006-03-14 21:13:00,1.5642,1.56435,1.56419,1.56435,993200003.0
2006-03-14 21:14:00,1.56432,1.56435,1.56412,1.56428,829000004.0
2006-03-14 21:15:00,1.56435,1.56435,1.5641,1.56411,833800003.0
2006-03-14 21:16:00,1.56406,1.56439,1.56406,1.56435,690799997.0
2006-03-14 21:17:00,1.56423,1.56439,1.56415,1.56427,1519600008.0
2006-03-14 21:18:00,1.56436,1.56439,1.56406,1.56422,614900001.0
2006-03-14 21:19:00,1.56418,1.5643,1.56406,1.56422,613600005.0
2006-03-14 21:22:00,1.56426,1.56438,1.56413,1.56428,1959400010.0
2006-03-14 21:23:00,1.56424,1.56435,1.56405,1.56425,1372300009.0
2006-03-14 21:24:00,1.56419,1.5643,1.56411,1.5643,420599996.0
2006-03-14 21:25:00,1.56417,1.56438,1.56395,1.56425,1104400001.0
2006-03-14 21:26:00,1.56428,1.56433,1.56415,1.5642,473900001.0
2006-03-14 21:27:00,1.56435,1.56435,1.56421,1.56429,632199996.0
2006-03-14 21:28:00,1.56418,1.56435,1.56414,1.56426,663099999.0
2006-03-14 21:29:00,1.56422,1.56435,1.56413,1.56425,383200003.0
2006-03-14 21:30:00,1.56411,1.56423,1.56403,1.56423,386300001.0
2006-03-14 21:31:00,1.5641,1.56425,1.56406,1.5641,688200002.0
2006-03-14 21:32:00,1.56428,1.56435,1.56407,1.56407,1847500009.0
2006-03-14 21:33:00,1.56418,1.56433,1.56417,1.56417,205100002.0
2006-03-14 21:34:00,1.5642,1.56435,1.56417,1.5643,1326199993.0
2006-03-14 21:35:00,1.5643,1.56435,1.5642,1.56421,980100007.0
2006-03-14 21:36:00,1.56424,1.56432,1.56414,1.56429,190300001.0
2006-03-14 21:37:00,1.56428,1.56429,1.56407,1.56407,430099999.0
2006-03-14 21:38:00,1.56418,1.56429,1.56404,1.56416,256400002.0
2006-03-14 21:39:00,1.56413,1.56433,1.56412,1.5643,334099999.0
2006-03-14 21:40:00,1.56425,1.56434,1.56415,1.56416,703599996.0
2006-03-14 21:41:00,1.56425,1.56436,1.56409,1.5642,768799998.0
2006-03-14 21:42:00,1.56415,1.56435,1.56412,1.56414,611800006.0
2006-03-14 21:43:00,1.5643,1.56436,1.56416,1.5642,1095100004.0
2006-03-14 21:44:00,1.5643,1.56437,1.56421,1.5643,1137000005.0
2006-03-14 21:45:00,1.56427,1.56435,1.56413,1.5642,773199996.0
2006-03-14 21:46:00,1.56423,1.56451,1.56423,1.56438,1270300001.0
2006-03-14 21:47:00,1.56427,1.56448,1.56425,1.5644,1184899997.0
2006-03-14 21:48:00,1.5644,1.56456,1.56431,1.56443,376900007.0
2006-03-14 21:49:00,1.5645,1.56465,1.56445,1.56449,1245599992.0
2006-03-14 21:50:00,1.56455,1.56468,1.56445,1.56465,338500002.0
2006-03-14 21:51:00,1.56457,1.56471,1.56454,1.56465,594900000.0
2006-03-14 21:52:00,1.56467,1.56472,1.56441,1.56441,1619900014.0
2006-03-14 21:53:00,1.5646,1.56467,1.5645,1.56458,489000000.0
2006-03-14 21:54:00,1.56469,1.56486,1.56464,1.56471,390200002.0
2006-03-14 21:55:00,1.56482,1.56496,1.56465,1.56481,548800006.0
2006-03-14 21:56:00,1.56501,1.56511,1.56495,1.56505,718099999.0
2006-03-14 21:57:00,1.56492,1.56508,1.56485,1.56508,435799999.0
2006-03-14 21:58:00,1.56501,1.56508,1.56488,1.56508,873100000.0
2006-03-14 21:59:00,1.56493,1.5651,1.56487,1.56495,1075999995.0
2006-03-14 22:00:00,1.56488,1.56503,1.56474,1.565,598200008.0
2006-03-14 22:01:00,1.56496,1.56503,1.56496,1.56503,262899998.0
2006-03-14 22:02:00,1.56503,1.56515,1.56487,1.565,1097600005.0
2006-03-14 22:03:00,1.56503,1.5651,1.5649,1.56504,419200003.0
2006-03-14 22:04:00,1.56496,1.56506,1.56483,1.56501,630399999.0
2006-03-14 22:05:00,1.56504,1.56513,1.56495,1.56506,403699997.0
2006-03-14 22:06:00,1.56506,1.56515,1.56492,1.56515,521400001.0
2006-03-14 22:07:00,1.56513,1.56513,1.5649,1.56503,238100002.0
2006-03-14 22:08:00,1.56507,1.56507,1.56485,1.56492,528399999.0
2006-03-14 22:09:00,1.56508,1.56512,1.56485,1.565,482800002.0
2006-03-14 22:10:00,1.5652,1.5652,1.56501,1.56501,253300003.0
2006-03-14 22:11:00,1.56522,1.56522,1.56506,1.56506,176200000.0
2006-03-14 22:12:00,1.5652,1.5652,1.56504,1.56515,761600002.0
2006-03-14 22:13:00,1.56508,1.56515,1.56494,1.56495,218600005.0
2006-03-14 22:14:00,1.56504,1.56518,1.56497,1.56513,308399997.0
2006-03-14 22:15:00,1.56498,1.56523,1.56497,1.56513,714299998.0
2006-03-14 22:16:00,1.56494,1.56509,1.56488,1.56502,122500001.0
2006-03-14 22:17:00,1.56509,1.56519,1.56509,1.56519,109500001.0
2006-03-14 22:18:00,1.56496,1.56517,1.56494,1.56507,276899995.0
2006-03-14 22:19:00,1.56505,1.5651,1.56483,1.56497,403899998.0
2006-03-14 22:20:00,1.56505,1.5651,1.56488,1.56498,210100001.0
2006-03-14 22:21:00,1.56499,1.56514,1.56496,1.5651,278800000.0
2006-03-14 22:22:00,1.56512,1.5652,1.56503,1.56507,1010700004.0
2006-03-14 22:23:00,1.56509,1.56517,1.56497,1.56511,242500003.0
2006-03-14 22:24:00,1.56496,1.56517,1.56491,1.56508,273199999.0
2006-03-14 22:25:00,1.56513,1.56513,1.56481,1.56481,635500001.0
2006-03-14 22:26:00,1.56481,1.56511,1.56481,1.56505,717700004.0
2006-03-14 22:27:00,1.56501,1.56505,1.56459,1.56459,320100002.0
2006-03-14 22:28:00,1.56492,1.565,1.56475,1.56478,773900002.0
2006-03-14 22:29:00,1.56497,1.56511,1.56481,1.56497,818999999.0
2006-03-14 22:30:00,1.5651,1.5652,1.56497,1.56505,785699999.0
2006-03-14 22:31:00,1.56508,1.56508,1.56473,1.56485,258899997.0
2006-03-14 22:32:00,1.56488,1.56508,1.56488,1.56508,223600001.0
2006-03-14 22:33:00,1.56495,1.5652,1.56492,1.5652,206300000.0
2006-03-14 22:34:00,1.5652,1.5652,1.56505,1.56505,415200004.0
2006-03-14 22:35:00,1.56518,1.56518,1.565,1.565,121599998.0
2006-03-14 22:36:00,1.5651,1.5652,1.56494,1.56515,524600000.0
2006-03-14 22:37:00,1.565,1.56516,1.56489,1.56513,547999998.0
2006-03-14 22:38:00,1.56509,1.56509,1.56482,1.56489,602999997.0
2006-03-14 22:39:00,1.56492,1.565,1.56465,1.56483,762699996.0
2006-03-14 22:40:00,1.56494,1.56499,1.56465,1.56485,821499999.0
2006-03-14 22:41:00,1.56485,1.56507,1.56485,1.56501,848199998.0
2006-03-14 22:42:00,1.56496,1.56508,1.56483,1.56488,813300002.0
2006-03-14 22:43:00,1.56474,1.56496,1.56447,1.56496,1374600003.0
2006-03-14 22:44:00,1.56475,1.56488,1.56453,1.56485,438500000.0
2006-03-14 22:45:00,1.56474,1.56487,1.56461,1.56481,336200001.0
2006-03-14 22:46:00,1.56484,1.56492,1.5647,1.5647,146100000.0
2006-03-14 22:47:00,1.5649,1.56498,1.56476,1.5649,395500003.0
2006-03-14 22:48:00,1.56478,1.56496,1.56468,1.56495,505100004.0
2006-03-14 22:49:00,1.56487,1.565,1.56475,1.5649,894700006.0
2006-03-14 22:50:00,1.5648,1.56493,1.56469,1.56486,132799998.0
2006-03-14 22:51:00,1.56486,1.56492,1.5646,1.56492,592800000.0
2006-03-14 22:52:00,1.56473,1.56492,1.56451,1.56488,373200004.0
2006-03-14 22:53:00,1.56487,1.565,1.56479,1.56487,303600002.0
2006-03-14 22:54:00,1.56482,1.56497,1.56471,1.56487,483500004.0
2006-03-14 22:55:00,1.56482,1.56495,1.5648,1.56495,296400003.0
2006-03-14 22:56:00,1.56495,1.56502,1.56483,1.56492,35200000.0
2006-03-14 22:57:00,1.56499,1.5651,1.56487,1.56487,376900000.0
2006-03-14 22:58:00,1.56502,1.56512,1.56498,1.56512,202199999.0
2006-03-14 22:59:00,1.56488,1.56521,1.56475,1.56505,412300000.0
2006-03-14 23:00:00,1.56471,1.5653,1.56464,1.56525,339299999.0
2006-03-14 23:01:00,1.56513,1.56522,1.56493,1.56512,206600002.0
2006-03-14 23:02:00,1.5652,1.56525,1.5651,1.56518,225000003.0
2006-03-14 23:03:00,1.56522,1.56524,1.56497,1.56516,263000002.0
2006-03-14 23:04:00,1.56515,1.56526,1.565,1.56515,349799996.0
2006-03-14 23:05:00,1.56509,1.56525,1.56505,1.5652,206899999.0
2006-03-14 23:06:00,1.56523,1.56532,1.56511,1.56513,364199999.0
2006-03-14 23:07:00,1.56518,1.56522,1.565,1.565,156500000.0
2006-03-14 23:08:00,1.56512,1.56523,1.56501,1.56514,66300000.0
2006-03-14 23:09:00,1.56527,1.56528,1.56522,1.56523,66300000.0
2006-03-14 23:10:00,1.56523,1.5653,1.56508,1.56514,65600000.0
2006-03-14 23:11:00,1.56509,1.56526,1.56506,1.56521,123100000.0
2006-03-14 23:12:00,1.56511,1.56525,1.56511,1.56523,331199999.0
2006-03-14 23:13:00,1.56515,1.56525,1.56515,1.56525,11000000.0
2006-03-14 23:14:00,1.56518,1.56536,1.56518,1.56536,27700000.0
2006-03-14 23:15:00,1.56529,1.56551,1.56529,1.56533,489399995.0
2006-03-14 23:16:00,1.56527,1.5654,1.56517,1.56537,245199999.0
2006-03-14 23:17:00,1.56535,1.56543,1.56522,1.56542,375600002.0
2006-03-14 23:18:00,1.56525,1.56543,1.56518,1.56543,322500000.0
2006-03-14 23:19:00,1.56534,1.56543,1.56521,1.56532,105500000.0
2006-03-14 23:20:00,1.56535,1.56543,1.56525,1.56535,27600000.0
2006-03-14 23:21:00,1.56523,1.56539,1.56522,1.56539,175200000.0
2006-03-14 23:22:00,1.56522,1.56538,1.56522,1.56528,75999999.0
2006-03-14 23:23:00,1.56533,1.56537,1.56525,1.5653,81200001.0
2006-03-14 23:24:00,1.5652,1.56534,1.56517,1.5653,151700000.0
2006-03-14 23:25:00,1.56533,1.56533,1.56511,1.56511,92800000.0
2006-03-14 23:26:00,1.56524,1.56524,1.56517,1.56517,59600001.0
2006-03-14 23:27:00,1.56514,1.5653,1.56514,1.5653,162799999.0
2006-03-14 23:28:00,1.5653,1.5653,1.56505,1.56521,366600000.0
2006-03-14 23:29:00,1.56531,1.56534,1.56519,1.56525,325200003.0
2006-03-14 23:30:00,1.56531,1.5654,1.56516,1.5653,244099994.0
2006-03-14 23:31:00,1.56535,1.5654,1.56524,1.56533,113600000.0
2006-03-14 23:32:00,1.5653,1.56535,1.56506,1.56528,235700001.0
2006-03-14 23:33:00,1.56533,1.56537,1.56522,1.56525,239500002.0
2006-03-14 23:34:00,1.56542,1.56542,1.56524,1.56524,152900001.0
2006-03-14 23:35:00,1.56528,1.56528,1.56517,1.56517,29600000.0
2006-03-14 23:36:00,1.56514,1.56533,1.56514,1.56533,323500002.0
2006-03-14 23:37:00,1.56525,1.56525,1.56515,1.56515,82300000.0
2006-03-14 23:38:00,1.56533,1.56533,1.56499,1.56519,156599999.0
2006-03-14 23:39:00,1.56519,1.56519,1.56501,1.56501,87099999.0
2006-03-14 23:40:00,1.565,1.56503,1.5648,1.56485,683299999.0
2006-03-14 23:41:00,1.56507,1.56513,1.5649,1.5649,388900005.0
2006-03-14 23:42:00,1.56483,1.56505,1.56476,1.56488,395800001.0
2006-03-14 23:43:00,1.56495,1.56505,1.5648,1.56498,236499998.0
2006-03-14 23:44:00,1.5649,1.56504,1.56474,1.56483,396100000.0
2006-03-14 23:45:00,1.56468,1.5649,1.56468,1.56479,302999998.0
2006-03-14 23:46:00,1.5648,1.56497,1.56474,1.5648,141100002.0
2006-03-14 23:47:00,1.56483,1.56483,1.56469,1.56469,63900000.0
2006-03-14 23:48:00,1.56468,1.56472,1.56443,1.56443,170199999.0
2006-03-14 23:49:00,1.5646,1.5646,1.56439,1.56439,76500001.0
2006-03-14 23:50:00,1.56444,1.56464,1.56443,1.5646,370899999.0
2006-03-14 23:51:00,1.56459,1.56462,1.56447,1.56447,187200001.0
2006-03-14 23:52:00,1.56449,1.56468,1.56441,1.56468,231800000.0
2006-03-14 23:53:00,1.56459,1.56474,1.56446,1.56474,327200003.0
2006-03-14 23:54:00,1.56457,1.56469,1.56437,1.56455,243400001.0
2006-03-14 23:55:00,1.56462,1.5648,1.56458,1.56471,265900004.0
2006-03-14 23:56:00,1.56469,1.56476,1.56454,1.56464,224100004.0
2006-03-14 23:57:00,1.56468,1.56477,1.5645,1.56462,137400001.0
2006-03-14 23:58:00,1.5646,1.56465,1.56447,1.56453,138600003.0
2006-03-14 23:59:00,1.5646,1.56473,1.5646,1.56473,35200000.0
2006-03-15 00:00:00,1.5647,1.56475,1.5647,1.56475,72000001.0
2006-03-15 00:01:00,1.56463,1.56496,1.56457,1.56465,452500001.0
2006-03-15 00:02:00,1.56456,1.56504,1.56454,1.56496,334000001.0
2006-03-15 00:03:00,1.56458,1.56507,1.5644,1.56502,260300000.0
2006-03-15 00:04:00,1.56461,1.56499,1.5645,1.56469,409799999.0
2006-03-15 00:05:00,1.56463,1.56485,1.56436,1.56461,404199998.0
2006-03-15 00:06:00,1.56442,1.56473,1.56442,1.56473,229699996.0
2006-03-15 00:07:00,1.56434,1.56477,1.56429,1.56449,381500001.0
2006-03-15 00:08:00,1.56434,1.56472,1.56434,1.56458,279399998.0
2006-03-15 00:09:00,1.56475,1.5648,1.56427,1.56434,344599998.0
2006-03-15 00:10:00,1.56435,1.5646,1.56388,1.56415,485600006.0
2006-03-15 00:11:00,1.5647,1.56488,1.56427,1.56468,283500003.0
2006-03-15 00:12:00,1.56436,1.56471,1.56433,1.56442,329700002.0
2006-03-15 00:13:00,1.56448,1.56472,1.56429,1.56465,317299999.0
2006-03-15 00:14:00,1.5644,1.5646,1.56417,1.56434,489600000.0
2006-03-15 00:15:00,1.56433,1.56468,1.56422,1.56437,431099998.0
2006-03-15 00:16:00,1.5644,1.5647,1.56418,1.56438,348299996.0
2006-03-15 00:17:00,1.56465,1.56475,1.5643,1.56435,467900003.0
2006-03-15 00:18:00,1.56435,1.56499,1.56427,1.5649,257999997.0
2006-03-15 00:19:00,1.56451,1.56487,1.56442,1.56444,344999998.0
2006-03-15 00:20:00,1.56458,1.56502,1.56428,1.56483,384299997.0
2006-03-15 00:21:00,1.56483,1.56494,1.56445,1.56449,364300001.0
2006-03-15 00:22:00,1.56445,1.56479,1.56435,1.56445,423700004.0
2006-03-15 00:23:00,1.56443,1.56475,1.56435,1.5646,285200000.0
2006-03-15 00:24:00,1.56457,1.56461,1.56439,1.56439,93999999.0
2006-03-15 00:25:00,1.56451,1.56469,1.56443,1.56469,406199997.0
2006-03-15 00:26:00,1.56476,1.56495,1.56476,1.56495,119500000.0
2006-03-15 00:27:00,1.56469,1.56488,1.56462,1.56474,246400002.0
2006-03-15 00:28:00,1.5648,1.56487,1.56459,1.56459,201000004.0
2006-03-15 00:29:00,1.56475,1.56475,1.56465,1.56465,120700001.0
2006-03-15 00:30:00,1.56476,1.56476,1.56452,1.56454,280300001.0
2006-03-15 00:31:00,1.56462,1.5647,1.56451,1.56458,395200003.0
2006-03-15 00:32:00,1.56455,1.56475,1.56455,1.56462,223700005.0
2006-03-15 00:33:00,1.5647,1.56475,1.56456,1.5646,168499999.0
2006-03-15 00:34:00,1.56458,1.56478,1.56455,1.5647,319800001.0
2006-03-15 00:35:00,1.5646,1.5647,1.5646,1.5647,32000000.0
2006-03-15 00:36:00,1.56475,1.56475,1.5647,1.5647,31200000.0
2006-03-15 00:37:00,1.5647,1.56475,1.5647,1.56475,17600000.0
2006-03-15 00:38:00,1.56466,1.56473,1.56466,1.56473,43300001.0
2006-03-15 00:39:00,1.5647,1.5647,1.5646,1.5646,62299999.0
2006-03-15 00:40:00,1.56477,1.56479,1.56459,1.5646,278599997.0
2006-03-15 00:41:00,1.56478,1.56478,1.56464,1.56464,44800000.0
2006-03-15 00:42:00,1.56471,1.56479,1.5646,1.5646,379599998.0
2006-03-15 00:43:00,1.56463,1.5648,1.56454,1.5648,273399998.0
2006-03-15 00:44:00,1.56471,1.56482,1.56467,1.56475,282699997.0
2006-03-15 00:45:00,1.56464,1.56478,1.56456,1.56472,277999998.0
2006-03-15 00:46:00,1.56457,1.5648,1.56457,1.56475,143200001.0
2006-03-15 00:47:00,1.56481,1.56481,1.56464,1.56478,340799999.0
2006-03-15 00:48:00,1.56471,1.56478,1.5646,1.5647,310200004.0
2006-03-15 00:49:00,1.56462,1.56477,1.56454,1.56457,150300000.0
2006-03-15 00:50:00,1.56475,1.5648,1.56461,1.56466,234799997.0
2006-03-15 00:51:00,1.56447,1.56478,1.56447,1.56477,154599999.0
2006-03-15 00:52:00,1.56463,1.56473,1.56446,1.56467,184000002.0
2006-03-15 00:53:00,1.56444,1.56465,1.56444,1.56465,151699999.0
2006-03-15 00:54:00,1.56467,1.56467,1.56445,1.56451,216300001.0
2006-03-15 00:55:00,1.56449,1.56473,1.56449,1.56465,527000005.0
2006-03-15 00:56:00,1.56454,1.56472,1.56444,1.56464,339699995.0
2006-03-15 00:57:00,1.56462,1.56482,1.56443,1.56454,496100006.0
2006-03-15 00:58:00,1.56467,1.56475,1.56446,1.56475,121999998.0
2006-03-15 00:59:00,1.5646,1.56473,1.56445,1.56461,67099999.0
2006-03-15 01:00:00,1.5646,1.56476,1.56454,1.56462,212499998.0
2006-03-15 01:01:00,1.56462,1.56482,1.56457,1.5647,288600004.0
2006-03-15 01:02:00,1.56474,1.56488,1.56468,1.56468,355600000.0
2006-03-15 01:03:00,1.56465,1.56484,1.56456,1.56482,338399996.0
2006-03-15 01:04:00,1.56483,1.56483,1.56457,1.56475,495299997.0
2006-03-15 01:05:00,1.56475,1.56482,1.56461,1.56461,315999995.0
2006-03-15 01:06:00,1.56478,1.5648,1.56458,1.56458,147999999.0
2006-03-15 01:07:00,1.56465,1.56487,1.56465,1.56487,262799996.0
2006-03-15 01:08:00,1.56471,1.56483,1.56466,1.56474,214200001.0
2006-03-15 01:09:00,1.56472,1.56475,1.56458,1.56469,360600001.0
2006-03-15 01:10:00,1.56475,1.56475,1.5646,1.5646,269200000.0
2006-03-15 01:11:00,1.56464,1.56481,1.56458,1.56472,168799999.0
2006-03-15 01:12:00,1.56462,1.56479,1.56458,1.56473,163899999.0
2006-03-15 01:13:00,1.56484,1.5649,1.56456,1.56456,174599998.0
2006-03-15 01:14:00,1.5647,1.56488,1.5647,1.56482,276199997.0
2006-03-15 01:15:00,1.56477,1.56484,1.56466,1.56479,257500002.0
2006-03-15 01:16:00,1.56475,1.56475,1.5646,1.5646,97999999.0
2006-03-15 01:17:00,1.56468,1.56484,1.56432,1.5646,258800002.0
2006-03-15 01:18:00,1.56471,1.56487,1.56467,1.56475,292300000.0
2006-03-15 01:19:00,1.56482,1.56482,1.5646,1.56466,196500001.0
2006-03-15 01:20:00,1.56475,1.56482,1.5646,1.56473,192600000.0
2006-03-15 01:21:00,1.56468,1.56475,1.5646,1.5647,164899998.0
2006-03-15 01:22:00,1.5647,1.56475,1.5647,1.56475,24900000.0
2006-03-15 01:23:00,1.56466,1.56466,1.56454,1.56454,129300003.0
2006-03-15 01:24:00,1.56455,1.56458,1.56441,1.56445,87100002.0
2006-03-15 01:25:00,1.5645,1.5645,1.5643,1.5643,44700000.0
2006-03-15 01:26:00,1.5646,1.56465,1.5646,1.56465,80600001.0
2006-03-15 01:27:00,1.56455,1.5646,1.56441,1.56448,449100000.0
2006-03-15 01:28:00,1.56451,1.56465,1.56451,1.56465,127799998.0
2006-03-15 01:29:00,1.56439,1.56463,1.56439,1.56448,237799998.0
2006-03-15 01:30:00,1.5647,1.56471,1.56445,1.5646,255399999.0
2006-03-15 01:31:00,1.56464,1.56464,1.56451,1.56451,10900000.0
2006-03-15 01:32:00,1.56475,1.56486,1.56464,1.56481,305699999.0
2006-03-15 01:33:00,1.56465,1.56475,1.56465,1.56475,19200000.0
2006-03-15 01:34:00,1.56445,1.5648,1.56445,1.5648,373199996.0
2006-03-15 01:35:00,1.5647,1.5647,1.56455,1.56455,80700002.0
2006-03-15 01:36:00,1.56458,1.56475,1.56457,1.56461,185299999.0
2006-03-15 01:37:00,1.56461,1.5648,1.56461,1.56475,232500001.0
2006-03-15 01:38:00,1.56474,1.56487,1.56467,1.56487,331799999.0
2006-03-15 01:39:00,1.5648,1.56485,1.5646,1.5646,301300005.0
2006-03-15 01:40:00,1.5647,1.5648,1.5647,1.5648,39100000.0
2006-03-15 01:41:00,1.56485,1.56485,1.56467,1.5647,308399999.0
2006-03-15 01:42:00,1.56472,1.56488,1.56472,1.56482,297100000.0
2006-03-15 01:43:00,1.56472,1.56485,1.56468,1.56468,417900003.0
2006-03-15 01:44:00,1.5648,1.56485,1.5648,1.56485,87800002.0
2006-03-15 01:45:00,1.56485,1.56485,1.5648,1.5648,60699999.0
2006-03-15 01:46:00,1.5648,1.56488,1.56467,1.56483,287799997.0
2006-03-15 01:47:00,1.5648,1.56485,1.5647,1.5648,205200001.0
2006-03-15 01:48:00,1.56477,1.56484,1.56467,1.5648,272200002.0
2006-03-15 01:49:00,1.56479,1.56485,1.56459,1.56485,308899998.0
2006-03-15 01:50:00,1.56487,1.56487,1.56469,1.5647,87899999.0
2006-03-15 01:51:00,1.56485,1.56493,1.56475,1.56486,180800004.0
2006-03-15 01:52:00,1.56491,1.56507,1.56472,1.56486,435100003.0
2006-03-15 01:53:00,1.56481,1.56492,1.56467,1.56492,198799999.0
2006-03-15 01:54:00,1.56495,1.565,1.56478,1.56495,151999999.0
2006-03-15 01:55:00,1.56495,1.56495,1.56469,1.5649,353200006.0
2006-03-15 01:56:00,1.5647,1.56485,1.5647,1.56485,40800001.0
2006-03-15 01:57:00,1.56482,1.56495,1.56482,1.56495,81500002.0
2006-03-15 01:58:00,1.5648,1.56495,1.5647,1.56485,165899999.0
2006-03-15 01:59:00,1.56487,1.56495,1.56474,1.56487,205600000.0
2006-03-15 02:00:00,1.56487,1.56495,1.56464,1.56485,231299998.0
2006-03-15 02:01:00,1.56474,1.5649,1.5647,1.56477,292600000.0
2006-03-15 02:02:00,1.56467,1.5649,1.56467,1.56485,182799998.0
2006-03-15 02:03:00,1.56471,1.5649,1.56471,1.5649,233099999.0
2006-03-15 02:04:00,1.56491,1.56495,1.56467,1.56486,288499999.0
2006-03-15 02:05:00,1.5648,1.56495,1.56466,1.56482,103100000.0
2006-03-15 02:06:00,1.5648,1.56495,1.5648,1.56495,281399999.0
2006-03-15 02:07:00,1.5649,1.56495,1.56472,1.56488,363600003.0
2006-03-15 02:08:00,1.56485,1.56485,1.56447,1.56447,147099999.0
2006-03-15 02:09:00,1.56468,1.56478,1.56452,1.56457,134000002.0
2006-03-15 02:10:00,1.56452,1.56458,1.56439,1.56442,269000003.0
2006-03-15 02:11:00,1.56431,1.56444,1.56414,1.56435,271700003.0
2006-03-15 02:12:00,1.56438,1.56442,1.56427,1.56433,113300001.0
2006-03-15 02:13:00,1.5643,1.5644,1.5643,1.5644,200500001.0
2006-03-15 02:14:00,1.56428,1.56441,1.56423,1.56438,318399997.0
2006-03-15 02:15:00,1.56433,1.56443,1.56421,1.56421,160700001.0
2006-03-15 02:16:00,1.56439,1.56451,1.56428,1.5644,106499998.0
2006-03-15 02:17:00,1.56438,1.56442,1.56425,1.5643,85400000.0
2006-03-15 02:18:00,1.5644,1.5644,1.5643,1.5643,51899999.0
2006-03-15 02:19:00,1.56435,1.56456,1.56435,1.56456,138200002.0
2006-03-15 02:20:00,1.56464,1.5647,1.56446,1.56446,221400000.0
2006-03-15 02:21:00,1.56455,1.56473,1.56453,1.56461,285699997.0
2006-03-15 02:22:00,1.56456,1.56478,1.56456,1.5647,454399996.0
2006-03-15 02:23:00,1.56472,1.56476,1.5645,1.56459,304400000.0
2006-03-15 02:24:00,1.56472,1.5648,1.56453,1.56474,377500003.0
2006-03-15 02:25:00,1.56471,1.56482,1.56462,1.5648,302100001.0
2006-03-15 02:26:00,1.56472,1.56479,1.56464,1.56464,303100000.0
2006-03-15 02:27:00,1.56473,1.5648,1.56457,1.5647,108200000.0
2006-03-15 02:28:00,1.56458,1.56482,1.56458,1.5647,294899995.0
2006-03-15 02:29:00,1.56456,1.56482,1.56456,1.5648,322000000.0
2006-03-15 02:30:00,1.56447,1.5648,1.56447,1.5648,158899998.0
2006-03-15 02:31:00,1.56465,1.56475,1.56465,1.56475,59300001.0
2006-03-15 02:32:00,1.5647,1.56484,1.5646,1.5647,158200000.0
2006-03-15 02:33:00,1.56472,1.56473,1.56462,1.56463,85500001.0
2006-03-15 02:34:00,1.56475,1.56475,1.56465,1.56465,11200000.0
2006-03-15 02:35:00,1.56478,1.56483,1.5646,1.56477,472899998.0
2006-03-15 02:36:00,1.56472,1.5648,1.56452,1.56467,149199998.0
2006-03-15 02:37:00,1.5647,1.56482,1.56457,1.56469,203100001.0
2006-03-15 02:38:00,1.56473,1.56473,1.56461,1.56461,20800000.0
2006-03-15 02:39:00,1.56465,1.56475,1.56465,1.56475,35100000.0
2006-03-15 02:40:00,1.56486,1.56486,1.5647,1.5647,99300000.0
2006-03-15 02:41:00,1.56473,1.56483,1.56458,1.56458,399400002.0
2006-03-15 02:42:00,1.56478,1.56487,1.56465,1.56472,207799999.0
2006-03-15 02:43:00,1.5646,1.56478,1.56459,1.5647,205400002.0
2006-03-15 02:44:00,1.56461,1.56479,1.56461,1.56473,275600002.0
2006-03-15 02:45:00,1.56471,1.56479,1.56453,1.56468,319300002.0
2006-03-15 02:46:00,1.56459,1.56471,1.56451,1.56469,82200002.0
2006-03-15 02:47:00,1.56458,1.5648,1.56455,1.5648,384700001.0
2006-03-15 02:48:00,1.56469,1.56483,1.56457,1.56465,184200000.0
2006-03-15 02:49:00,1.56461,1.56473,1.56461,1.56473,104799999.0
2006-03-15 02:50:00,1.56465,1.56483,1.56457,1.56473,273499998.0
2006-03-15 02:51:00,1.56473,1.5648,1.56463,1.56477,238100000.0
2006-03-15 02:52:00,1.56464,1.56477,1.5646,1.5646,192000001.0
2006-03-15 02:53:00,1.56477,1.56479,1.5646,1.56462,231899999.0
2006-03-15 02:54:00,1.56484,1.5649,1.56462,1.56464,294400000.0
2006-03-15 02:55:00,1.56465,1.56482,1.56459,1.56472,208500004.0
2006-03-15 02:56:00,1.56465,1.5648,1.56447,1.56455,401100000.0
2006-03-15 02:57:00,1.56469,1.56483,1.56461,1.56476,350900003.0
2006-03-15 02:58:00,1.56453,1.56482,1.56453,1.56464,225399997.0
2006-03-15 02:59:00,1.56483,1.56488,1.56471,1.56473,214800000.0
2006-03-15 03:00:00,1.56485,1.56485,1.56475,1.56475,63099999.0
2006-03-15 03:01:00,1.56484,1.56495,1.56472,1.56478,379500000.0
2006-03-15 03:02:00,1.56475,1.565,1.56456,1.56473,286100002.0
2006-03-15 03:03:00,1.56492,1.56492,1.56471,1.56471,110000001.0
2006-03-15 03:04:00,1.5649,1.5649,1.56472,1.56472,60000000.0
2006-03-15 03:05:00,1.56479,1.56493,1.56475,1.56485,203200001.0
2006-03-15 03:06:00,1.56483,1.56492,1.56462,1.56481,552999998.0
2006-03-15 03:07:00,1.56473,1.56483,1.56459,1.56472,205400001.0
2006-03-15 03:08:00,1.5648,1.56507,1.56473,1.56492,255400001.0
2006-03-15 03:09:00,1.565,1.56523,1.565,1.56507,441099997.0
2006-03-15 03:10:00,1.56517,1.56521,1.56494,1.56504,411600005.0
2006-03-15 03:11:00,1.56497,1.56515,1.56493,1.56504,204500001.0
2006-03-15 03:12:00,1.56502,1.56521,1.5649,1.56521,275399999.0
2006-03-15 03:13:00,1.56503,1.5652,1.56499,1.5651,182700000.0
2006-03-15 03:14:00,1.565,1.56523,1.565,1.56518,243700001.0
2006-03-15 03:15:00,1.56494,1.56506,1.5649,1.56502,116600000.0
2006-03-15 03:16:00,1.56498,1.56505,1.56473,1.56473,150299999.0
2006-03-15 03:17:00,1.56498,1.56508,1.5649,1.56501,294400002.0
2006-03-15 03:18:00,1.56508,1.56517,1.56496,1.565,210099998.0
2006-03-15 03:19:00,1.5651,1.56511,1.56491,1.56491,200100000.0
2006-03-15 03:20:00,1.565,1.56506,1.56482,1.56495,365400004.0
2006-03-15 03:21:00,1.56494,1.56511,1.56494,1.56501,346600003.0
2006-03-15 03:22:00,1.56493,1.56514,1.56493,1.56502,341300000.0
2006-03-15 03:23:00,1.56504,1.5651,1.56486,1.56486,260800003.0
2006-03-15 03:24:00,1.56495,1.56508,1.5649,1.56505,315600003.0
2006-03-15 03:25:00,1.56491,1.56507,1.5649,1.56493,111300002.0
2006-03-15 03:26:00,1.56492,1.56517,1.56492,1.5651,276899999.0
2006-03-15 03:27:00,1.56502,1.56513,1.56502,1.56513,93600000.0
2006-03-15 03:28:00,1.56517,1.56523,1.56508,1.56514,138400000.0
2006-03-15 03:29:00,1.56492,1.56515,1.56492,1.56515,45500000.0
2006-03-15 03:30:00,1.56503,1.56503,1.56491,1.56491,22400000.0
2006-03-15 03:31:00,1.56495,1.56505,1.56495,1.56505,123600000.0
2006-03-15 03:32:00,1.56484,1.56513,1.56484,1.56508,227699994.0
2006-03-15 03:33:00,1.56497,1.56505,1.56482,1.56502,239399998.0
2006-03-15 03:34:00,1.56497,1.56505,1.56483,1.56505,547799994.0
2006-03-15 03:35:00,1.565,1.565,1.5649,1.5649,28000000.0
2006-03-15 03:36:00,1.56511,1.56511,1.56499,1.56499,61700000.0
2006-03-15 03:37:00,1.56515,1.56531,1.56504,1.56513,274000000.0
2006-03-15 03:38:00,1.56525,1.5654,1.56518,1.56532,398500000.0
2006-03-15 03:39:00,1.56525,1.56535,1.56513,1.56527,18600000.0
2006-03-15 03:40:00,1.56524,1.56533,1.56502,1.56524,295600005.0
2006-03-15 03:41:00,1.56505,1.5653,1.56505,1.5653,276300004.0
2006-03-15 03:42:00,1.5653,1.56535,1.56514,1.5652,402000000.0
2006-03-15 03:43:00,1.56522,1.56539,1.56518,1.56533,425600001.0
2006-03-15 03:44:00,1.56525,1.56542,1.56525,1.56542,107100003.0
2006-03-15 03:45:00,1.56541,1.56544,1.56525,1.56527,334000006.0
2006-03-15 03:46:00,1.56527,1.56556,1.56521,1.56556,180100002.0
2006-03-15 03:47:00,1.56553,1.5656,1.56542,1.56554,204499998.0
2006-03-15 03:48:00,1.56547,1.56557,1.5654,1.56557,201500003.0
2006-03-15 03:49:00,1.56535,1.56552,1.56535,1.56552,79100000.0
2006-03-15 03:50:00,1.56542,1.56558,1.56542,1.56551,99500001.0
2006-03-15 03:51:00,1.56554,1.56562,1.56547,1.5656,317200001.0
2006-03-15 03:52:00,1.5655,1.56555,1.56535,1.56536,191599999.0
2006-03-15 03:53:00,1.56547,1.56571,1.56546,1.56549,237300002.0
2006-03-15 03:54:00,1.56543,1.56555,1.56535,1.56545,217299996.0
2006-03-15 03:55:00,1.56552,1.56562,1.5653,1.56544,371500007.0
2006-03-15 03:56:00,1.5654,1.56558,1.56527,1.5655,278399997.0
2006-03-15 03:57:00,1.5656,1.5656,1.56555,1.56555,18400000.0
2006-03-15 03:58:00,1.56555,1.56563,1.56537,1.56537,211499999.0
2006-03-15 03:59:00,1.56535,1.56555,1.56535,1.56552,283100003.0
2006-03-15 04:00:00,1.56548,1.56555,1.56542,1.5655,106200001.0
2006-03-15 04:01:00,1.56549,1.5655,1.56527,1.5653,432800006.0
2006-03-15 04:02:00,1.5655,1.5655,1.56534,1.56538,197900002.0
2006-03-15 04:03:00,1.56538,1.56549,1.56523,1.56529,293600001.0
2006-03-15 04:04:00,1.5655,1.56555,1.5655,1.56555,100199997.0
2006-03-15 04:05:00,1.56541,1.56565,1.56541,1.56565,281999996.0
2006-03-15 04:06:00,1.56557,1.5656,1.56537,1.56552,347499999.0
2006-03-15 04:07:00,1.56545,1.56569,1.56542,1.56561,284200002.0
2006-03-15 04:08:00,1.56555,1.56573,1.56549,1.56568,183499997.0
2006-03-15 04:09:00,1.56534,1.56574,1.56534,1.56568,247000000.0
2006-03-15 04:10:00,1.56565,1.56573,1.56555,1.56566,134299998.0
2006-03-15 04:11:00,1.56569,1.56573,1.56552,1.56552,313800000.0
2006-03-15 04:12:00,1.56579,1.56579,1.56562,1.56574,251800000.0
2006-03-15 04:13:00,1.56565,1.56565,1.5655,1.5655,32000000.0
2006-03-15 04:14:00,1.5657,1.5657,1.5656,1.5656,20000000.0
2006-03-15 04:15:00,1.5657,1.56575,1.5657,1.56575,113300002.0
2006-03-15 04:16:00,1.56573,1.56578,1.56548,1.56558,471000005.0
2006-03-15 04:17:00,1.5656,1.5657,1.5656,1.5657,67800002.0
2006-03-15 04:18:00,1.5656,1.56575,1.56554,1.56557,424199996.0
2006-03-15 04:19:00,1.5656,1.56567,1.56545,1.56547,253299999.0
2006-03-15 04:20:00,1.56572,1.56572,1.56545,1.56545,114900000.0
2006-03-15 04:21:00,1.56582,1.56586,1.56564,1.56577,480199996.0
2006-03-15 04:22:00,1.56555,1.56572,1.56552,1.56559,249900002.0
2006-03-15 04:23:00,1.56564,1.56586,1.56549,1.56568,509100003.0
2006-03-15 04:24:00,1.5658,1.56585,1.56562,1.56568,242500002.0
2006-03-15 04:25:00,1.56576,1.56583,1.56553,1.56575,389300005.0
2006-03-15 04:26:00,1.56585,1.56585,1.5657,1.56578,234700000.0
2006-03-15 04:27:00,1.56585,1.56585,1.5658,1.5658,59200000.0
2006-03-15 04:28:00,1.56577,1.56585,1.56567,1.56577,29600000.0
2006-03-15 04:29:00,1.56568,1.5658,1.56562,1.56575,64899999.0
2006-03-15 04:30:00,1.56573,1.56584,1.5656,1.56584,131099999.0
2006-03-15 04:31:00,1.56584,1.56601,1.56584,1.56601,145299997.0
2006-03-15 04:32:00,1.56599,1.56612,1.56592,1.56612,353000009.0
2006-03-15 04:33:00,1.56594,1.56608,1.5658,1.56608,271099999.0
2006-03-15 04:34:00,1.56605,1.56605,1.56595,1.56595,51900002.0
2006-03-15 04:35:00,1.56595,1.56611,1.56587,1.56611,437600001.0
2006-03-15 04:36:00,1.56612,1.56613,1.56595,1.56605,425900009.0
2006-03-15 04:37:00,1.56612,1.56612,1.56585,1.56588,291100002.0
2006-03-15 04:38:00,1.56603,1.56605,1.56589,1.56597,294099997.0
2006-03-15 04:39:00,1.56595,1.566,1.56576,1.56585,331700001.0
2006-03-15 04:40:00,1.566,1.566,1.56582,1.56582,195599998.0
2006-03-15 04:41:00,1.56595,1.56595,1.56576,1.56576,109900000.0
2006-03-15 04:42:00,1.56595,1.566,1.56586,1.56587,387599997.0
2006-03-15 04:43:00,1.56595,1.56603,1.56577,1.56577,198200001.0
2006-03-15 04:44:00,1.56587,1.56598,1.56571,1.56587,273799999.0
2006-03-15 04:45:00,1.56585,1.56593,1.5657,1.5657,373800005.0
2006-03-15 04:46:00,1.56593,1.56596,1.56574,1.56583,271700003.0
2006-03-15 04:47:00,1.56589,1.5659,1.56567,1.56577,256800002.0
2006-03-15 04:48:00,1.56587,1.5659,1.56574,1.56574,317499998.0
2006-03-15 04:49:00,1.56585,1.56591,1.56564,1.56587,314600002.0
2006-03-15 04:50:00,1.56572,1.56586,1.5656,1.56577,214199996.0
2006-03-15 04:51:00,1.56563,1.56583,1.56563,1.56571,262000002.0
2006-03-15 04:52:00,1.56567,1.56583,1.56565,1.5658,332200003.0
2006-03-15 04:53:00,1.5657,1.56588,1.56562,1.56562,51100000.0
2006-03-15 04:54:00,1.5658,1.5658,1.56559,1.56565,163100002.0
2006-03-15 04:55:00,1.56567,1.56587,1.56563,1.56587,260600000.0
2006-03-15 04:56:00,1.5658,1.5658,1.5657,1.5657,24000000.0
2006-03-15 04:57:00,1.56568,1.56588,1.56565,1.56588,201300001.0
2006-03-15 04:58:00,1.56574,1.56587,1.56566,1.56585,386899998.0
2006-03-15 04:59:00,1.56585,1.56585,1.56567,1.56579,304699999.0
2006-03-15 05:00:00,1.5658,1.56585,1.56568,1.5657,233399998.0
2006-03-15 05:01:00,1.5657,1.5658,1.56567,1.56567,263500002.0
2006-03-15 05:02:00,1.5657,1.56583,1.56555,1.56564,267399999.0
2006-03-15 05:03:00,1.56575,1.56575,1.56553,1.56556,295500003.0
2006-03-15 05:04:00,1.56572,1.56572,1.56549,1.56549,210499999.0
2006-03-15 05:05:00,1.56567,1.56575,1.56548,1.5656,200399998.0
2006-03-15 05:06:00,1.56572,1.56578,1.56558,1.56573,243799999.0
2006-03-15 05:07:00,1.56575,1.56575,1.56562,1.56566,270999997.0
2006-03-15 05:08:00,1.5657,1.5657,1.56551,1.56557,342700006.0
2006-03-15 05:09:00,1.5656,1.5656,1.56547,1.56547,85500000.0
2006-03-15 05:10:00,1.56562,1.56562,1.56548,1.56548,46900000.0
2006-03-15 05:11:00,1.56578,1.56585,1.56562,1.56562,356300004.0
2006-03-15 05:12:00,1.56574,1.5658,1.56557,1.5657,362699996.0
2006-03-15 05:13:00,1.56575,1.56576,1.56559,1.56559,372899996.0
2006-03-15 05:14:00,1.56566,1.56576,1.56558,1.5656,323699999.0
2006-03-15 05:15:00,1.56577,1.56577,1.56562,1.56562,52100000.0
2006-03-15 05:16:00,1.56571,1.56574,1.56557,1.56563,439100000.0
2006-03-15 05:17:00,1.56578,1.56578,1.5656,1.56575,262800003.0
2006-03-15 05:18:00,1.56579,1.56582,1.5656,1.5656,223100002.0
2006-03-15 05:19:00,1.56577,1.56577,1.56556,1.56567,140600002.0
2006-03-15 05:20:00,1.56568,1.56573,1.56558,1.56564,111999998.0
2006-03-15 05:21:00,1.56558,1.5657,1.56541,1.5656,288600000.0
2006-03-15 05:22:00,1.56562,1.56575,1.56558,1.5657,221200002.0
2006-03-15 05:23:00,1.56558,1.56578,1.56549,1.56572,274300001.0
2006-03-15 05:24:00,1.5656,1.56575,1.56542,1.56564,365299999.0
2006-03-15 05:25:00,1.56569,1.56578,1.56558,1.56563,272500002.0
2006-03-15 05:26:00,1.56573,1.56576,1.56558,1.56576,284099998.0
2006-03-15 05:27:00,1.5656,1.56573,1.56545,1.56557,233000000.0
2006-03-15 05:28:00,1.56575,1.5658,1.56575,1.5658,79100003.0
2006-03-15 05:29:00,1.56575,1.5658,1.56567,1.56573,74299999.0
2006-03-15 05:30:00,1.56558,1.56574,1.56551,1.56568,403099999.0
2006-03-15 05:31:00,1.56563,1.56575,1.56548,1.56566,323500003.0
2006-03-15 05:32:00,1.5656,1.56574,1.56559,1.56569,253200002.0
2006-03-15 05:33:00,1.56546,1.56572,1.56546,1.5657,238099999.0
2006-03-15 05:34:00,1.56563,1.56568,1.56544,1.56561,350000006.0
2006-03-15 05:35:00,1.56565,1.56565,1.56555,1.56555,12000000.0
2006-03-15 05:36:00,1.5656,1.56585,1.56548,1.56577,188799999.0
2006-03-15 05:37:00,1.56569,1.56577,1.56544,1.5656,294900002.0
2006-03-15 05:38:00,1.56565,1.56574,1.56558,1.56558,224499998.0
2006-03-15 05:39:00,1.56565,1.56575,1.56552,1.56554,207000001.0
2006-03-15 05:40:00,1.56572,1.56572,1.56546,1.56546,225999998.0
2006-03-15 05:41:00,1.56571,1.56574,1.56556,1.56564,286899999.0
2006-03-15 05:42:00,1.56554,1.5657,1.56534,1.56552,385399998.0
2006-03-15 05:43:00,1.56548,1.5657,1.56538,1.5655,216099998.0
2006-03-15 05:44:00,1.56545,1.56545,1.56523,1.56523,78300002.0
2006-03-15 05:45:00,1.56533,1.56545,1.56532,1.5654,218200003.0
2006-03-15 05:46:00,1.56545,1.56545,1.56527,1.56527,93500001.0
2006-03-15 05:47:00,1.56545,1.56545,1.56519,1.56528,282300002.0
2006-03-15 05:48:00,1.56532,1.56547,1.56525,1.56537,503400004.0
2006-03-15 05:49:00,1.5654,1.56547,1.56516,1.56532,330700002.0
2006-03-15 05:50:00,1.56545,1.56545,1.56523,1.56527,358900001.0
2006-03-15 05:51:00,1.56529,1.5654,1.56519,1.5654,466300006.0
2006-03-15 05:52:00,1.5654,1.56547,1.56523,1.56543,378500000.0
2006-03-15 05:53:00,1.56537,1.56551,1.56528,1.56543,450800001.0
2006-03-15 05:54:00,1.5653,1.56547,1.56521,1.56535,379999995.0
2006-03-15 05:55:00,1.56529,1.56543,1.56517,1.5653,101300000.0
2006-03-15 05:56:00,1.56528,1.56539,1.56528,1.56539,59899999.0
2006-03-15 05:57:00,1.56525,1.56543,1.56521,1.56543,169400003.0
2006-03-15 05:58:00,1.56542,1.56542,1.56522,1.56524,446400001.0
2006-03-15 05:59:00,1.56536,1.56543,1.5652,1.56535,251800000.0
2006-03-15 06:00:00,1.56535,1.5654,1.56514,1.56531,128800000.0
2006-03-15 06:01:00,1.5654,1.56543,1.56521,1.56522,224999998.0
2006-03-15 06:02:00,1.56529,1.56545,1.56529,1.56545,212500002.0
2006-03-15 06:03:00,1.56535,1.56547,1.56533,1.56546,273199999.0
2006-03-15 06:04:00,1.56535,1.56545,1.56521,1.5653,300700001.0
2006-03-15 06:05:00,1.5654,1.56547,1.5653,1.5653,316500003.0
2006-03-15 06:06:00,1.56538,1.56545,1.56525,1.5654,305300003.0
2006-03-15 06:07:00,1.5653,1.56545,1.5651,1.5653,229100002.0
2006-03-15 06:08:00,1.56527,1.56545,1.56516,1.56533,251800001.0
2006-03-15 06:09:00,1.56547,1.56553,1.56532,1.56542,336999998.0
2006-03-15 06:10:00,1.5654,1.5654,1.56514,1.56515,272100001.0
2006-03-15 06:11:00,1.56545,1.56548,1.56523,1.56529,237300001.0
2006-03-15 06:12:00,1.5652,1.56545,1.5652,1.56545,190900000.0
2006-03-15 06:13:00,1.5654,1.56542,1.5653,1.56534,165300000.0
2006-03-15 06:14:00,1.56531,1.5654,1.56508,1.56516,160799997.0
2006-03-15 06:15:00,1.56515,1.56523,1.56505,1.56519,218599999.0
2006-03-15 06:16:00,1.56507,1.56527,1.56507,1.56509,223800000.0
2006-03-15 06:17:00,1.56527,1.56538,1.56518,1.5653,123299998.0
2006-03-15 06:18:00,1.56525,1.56536,1.56515,1.56522,242300000.0
2006-03-15 06:19:00,1.56527,1.56529,1.56507,1.56509,346300005.0
2006-03-15 06:20:00,1.56533,1.56533,1.56512,1.56512,210699997.0
2006-03-15 06:21:00,1.56525,1.56525,1.5652,1.5652,8000000.0
2006-03-15 06:22:00,1.56521,1.56529,1.56503,1.56515,391700003.0
2006-03-15 06:23:00,1.56514,1.56532,1.56501,1.56523,336900001.0
2006-03-15 06:24:00,1.5651,1.56532,1.56506,1.56532,265300002.0
2006-03-15 06:25:00,1.56521,1.56535,1.56516,1.56527,304800002.0
2006-03-15 06:26:00,1.56534,1.56534,1.56494,1.56503,137499999.0
2006-03-15 06:27:00,1.56521,1.56531,1.56513,1.5653,194000001.0
2006-03-15 06:28:00,1.56527,1.56535,1.56518,1.56532,216100000.0
2006-03-15 06:29:00,1.56538,1.56544,1.56529,1.56544,231000002.0
2006-03-15 06:30:00,1.56529,1.56545,1.56523,1.56532,330799999.0
2006-03-15 06:31:00,1.56537,1.56537,1.56522,1.56532,179399998.0
2006-03-15 06:32:00,1.56524,1.56535,1.5652,1.5653,394100000.0
2006-03-15 06:33:00,1.56514,1.5653,1.56514,1.5653,170200001.0
2006-03-15 06:34:00,1.56535,1.56535,1.56515,1.56527,240500001.0
2006-03-15 06:35:00,1.56518,1.56537,1.56518,1.5653,245099999.0
2006-03-15 06:36:00,1.5653,1.5653,1.56507,1.56507,34700000.0
2006-03-15 06:37:00,1.5653,1.56535,1.5653,1.56535,12800000.0
2006-03-15 06:38:00,1.56517,1.56533,1.56517,1.56521,206800002.0
2006-03-15 06:39:00,1.56515,1.5653,1.56512,1.56515,279499997.0
2006-03-15 06:40:00,1.56514,1.56535,1.56514,1.56527,440200002.0
2006-03-15 06:41:00,1.56527,1.56535,1.56513,1.56525,40800000.0
2006-03-15 06:42:00,1.5652,1.56538,1.5652,1.56538,397999994.0
2006-03-15 06:43:00,1.5654,1.5654,1.56515,1.56523,132700001.0
2006-03-15 06:44:00,1.56534,1.56534,1.56519,1.56519,132500000.0
2006-03-15 06:45:00,1.5653,1.5653,1.56505,1.56505,119300001.0
2006-03-15 06:46:00,1.56523,1.56528,1.56503,1.56503,360700002.0
2006-03-15 06:47:00,1.5651,1.56518,1.56509,1.56517,112600002.0
2006-03-15 06:48:00,1.56519,1.56527,1.56512,1.56512,209800003.0
2006-03-15 06:49:00,1.56517,1.56532,1.56504,1.56516,382900005.0
2006-03-15 06:50:00,1.56515,1.56528,1.56501,1.56515,266099998.0
2006-03-15 06:51:00,1.56511,1.56527,1.56509,1.56522,190700002.0
2006-03-15 06:52:00,1.56524,1.56528,1.56503,1.56521,207999996.0
2006-03-15 06:53:00,1.56514,1.56531,1.56509,1.56523,204099997.0
2006-03-15 06:54:00,1.56494,1.5652,1.56494,1.56518,330400001.0
2006-03-15 06:55:00,1.56516,1.56524,1.56502,1.56517,321200006.0
2006-03-15 06:56:00,1.56512,1.56521,1.56496,1.56506,189000001.0
2006-03-15 06:57:00,1.56509,1.56529,1.56509,1.5652,200599999.0
2006-03-15 06:58:00,1.56526,1.5653,1.56522,1.56525,172700000.0
2006-03-15 06:59:00,1.56515,1.5653,1.56515,1.56524,338099998.0
2006-03-15 07:00:00,1.5651,1.56531,1.56507,1.56524,470800003.0
2006-03-15 07:01:00,1.5652,1.56525,1.56509,1.56518,192200000.0
2006-03-15 07:02:00,1.5652,1.5652,1.5651,1.5651,121400001.0
2006-03-15 07:03:00,1.5652,1.5652,1.5651,1.5651,342299996.0
2006-03-15 07:04:00,1.5651,1.56525,1.5649,1.56516,351500000.0
2006-03-15 07:05:00,1.56511,1.5653,1.56506,1.56523,248900002.0
2006-03-15 07:06:00,1.56505,1.5652,1.56505,1.5652,31900000.0
2006-03-15 07:07:00,1.5652,1.56545,1.56514,1.56529,407300000.0
2006-03-15 07:08:00,1.5652,1.5652,1.56505,1.56505,42000000.0
2006-03-15 07:09:00,1.56526,1.56539,1.56511,1.56511,230700003.0
2006-03-15 07:10:00,1.56535,1.56544,1.56522,1.56532,248800001.0
2006-03-15 07:11:00,1.56527,1.56535,1.56515,1.5652,190200005.0
2006-03-15 07:12:00,1.56529,1.56535,1.56522,1.56522,247000005.0
2006-03-15 07:13:00,1.56525,1.56535,1.56513,1.56518,163100004.0
2006-03-15 07:14:00,1.56511,1.56532,1.56511,1.56532,53600000.0
2006-03-15 07:15:00,1.56525,1.5653,1.56504,1.56523,304200002.0
2006-03-15 07:16:00,1.56519,1.56524,1.56504,1.56511,249399999.0
2006-03-15 07:17:00,1.5651,1.5652,1.5651,1.5652,123400001.0
2006-03-15 07:18:00,1.56521,1.56526,1.56506,1.56507,336599998.0
2006-03-15 07:19:00,1.56518,1.5652,1.56501,1.56516,247399996.0
2006-03-15 07:20:00,1.56511,1.56524,1.56502,1.56508,212499998.0
2006-03-15 07:21:00,1.56511,1.56525,1.56507,1.56509,114300000.0
2006-03-15 07:22:00,1.56515,1.56527,1.56498,1.56521,316500007.0
2006-03-15 07:23:00,1.56506,1.5652,1.56506,1.5652,79899998.0
2006-03-15 07:24:00,1.56525,1.56525,1.56505,1.56505,233400001.0
2006-03-15 07:25:00,1.56517,1.5652,1.56505,1.56508,254000002.0
2006-03-15 07:26:00,1.56528,1.56537,1.56504,1.56523,301400004.0
2006-03-15 07:27:00,1.56542,1.56548,1.56521,1.56532,177999999.0
2006-03-15 07:28:00,1.56544,1.56551,1.5653,1.56534,300099998.0
2006-03-15 07:29:00,1.56533,1.56548,1.56533,1.56546,186000000.0
2006-03-15 07:30:00,1.56534,1.56552,1.56532,1.56552,215299999.0
2006-03-15 07:31:00,1.56546,1.56553,1.56546,1.56553,57499998.0
2006-03-15 07:32:00,1.56555,1.56555,1.5653,1.5653,314900002.0
2006-03-15 07:33:00,1.56547,1.56548,1.56517,1.5654,169700000.0
2006-03-15 07:34:00,1.56544,1.56549,1.5653,1.56537,229900000.0
2006-03-15 07:35:00,1.56551,1.56563,1.56539,1.56555,205300000.0
2006-03-15 07:36:00,1.56552,1.56568,1.56544,1.5656,189400001.0
2006-03-15 07:37:00,1.5655,1.56572,1.56546,1.56557,245500002.0
2006-03-15 07:38:00,1.56569,1.56571,1.56559,1.56561,25600000.0
2006-03-15 07:39:00,1.56573,1.5658,1.56567,1.56575,46500001.0
2006-03-15 07:40:00,1.56558,1.56577,1.56558,1.56573,178099998.0
2006-03-15 07:41:00,1.56565,1.5657,1.56535,1.56561,358800002.0
2006-03-15 07:42:00,1.56565,1.56572,1.56553,1.56567,292300003.0
2006-03-15 07:43:00,1.5655,1.56565,1.56545,1.56565,252400002.0
2006-03-15 07:44:00,1.56554,1.56565,1.56549,1.56552,207599998.0
2006-03-15 07:45:00,1.56562,1.56571,1.56554,1.56562,270600002.0
2006-03-15 07:46:00,1.56565,1.56565,1.56552,1.56552,42400000.0
2006-03-15 07:47:00,1.5655,1.56565,1.5655,1.5656,198100004.0
2006-03-15 07:48:00,1.56562,1.56565,1.56546,1.5655,233300000.0
2006-03-15 07:49:00,1.5656,1.56567,1.56552,1.56554,219800001.0
2006-03-15 07:50:00,1.56564,1.56571,1.56545,1.56556,339399995.0
2006-03-15 07:51:00,1.56565,1.56566,1.56541,1.56541,316500000.0
2006-03-15 07:52:00,1.56561,1.56565,1.56548,1.56548,227399998.0
2006-03-15 07:53:00,1.56543,1.56556,1.56543,1.56556,61500000.0
2006-03-15 07:54:00,1.56527,1.56564,1.56527,1.56557,250399997.0
2006-03-15 07:55:00,1.56565,1.56565,1.56555,1.56555,26400000.0
2006-03-15 07:56:00,1.56567,1.56575,1.56554,1.56555,208499999.0
2006-03-15 07:57:00,1.56568,1.56568,1.56557,1.56557,91900002.0
2006-03-15 07:58:00,1.5656,1.56568,1.56549,1.56549,186099997.0
2006-03-15 07:59:00,1.56565,1.56574,1.56556,1.56562,341100001.0
2006-03-15 08:00:00,1.56541,1.56557,1.56541,1.56557,80900000.0
2006-03-15 08:01:00,1.56552,1.56576,1.56549,1.56575,505300003.0
2006-03-15 08:02:00,1.56577,1.56577,1.56552,1.56563,262000001.0
2006-03-15 08:03:00,1.56566,1.56594,1.56566,1.56588,324799999.0
2006-03-15 08:04:00,1.5659,1.5659,1.5658,1.5658,135700000.0
2006-03-15 08:05:00,1.5659,1.56595,1.5659,1.56595,46399999.0
2006-03-15 08:06:00,1.56571,1.56585,1.56548,1.56566,300200000.0
2006-03-15 08:07:00,1.56564,1.5658,1.56554,1.5658,386099998.0
2006-03-15 08:08:00,1.56573,1.56575,1.56562,1.56564,33300000.0
2006-03-15 08:09:00,1.56552,1.56568,1.56552,1.56561,305100004.0
2006-03-15 08:10:00,1.56529,1.56572,1.56529,1.56572,105400000.0
2006-03-15 08:11:00,1.56555,1.5658,1.56555,1.5658,188400003.0
2006-03-15 08:12:00,1.56566,1.56578,1.56556,1.56556,239799999.0
2006-03-15 08:13:00,1.56575,1.56591,1.56562,1.56582,409999998.0
2006-03-15 08:14:00,1.56577,1.56592,1.56564,1.5658,334099998.0
2006-03-15 08:15:00,1.5658,1.56594,1.56569,1.56585,266199997.0
2006-03-15 08:16:00,1.56578,1.56587,1.56561,1.56574,78700000.0
2006-03-15 08:17:00,1.5658,1.5658,1.56565,1.56565,91200001.0
2006-03-15 08:18:00,1.56589,1.56593,1.56575,1.56578,264400000.0
2006-03-15 08:19:00,1.56587,1.56595,1.56572,1.56593,260099996.0
2006-03-15 08:20:00,1.56583,1.5659,1.56569,1.56585,286400002.0
2006-03-15 08:21:00,1.56577,1.56593,1.56562,1.56587,207799999.0
2006-03-15 08:22:00,1.56569,1.56599,1.56565,1.56599,206900004.0
2006-03-15 08:23:00,1.56588,1.56604,1.5658,1.56595,297000000.0
2006-03-15 08:24:00,1.56601,1.56607,1.56581,1.56586,267999996.0
2006-03-15 08:25:00,1.56584,1.56598,1.56584,1.56598,149700001.0
2006-03-15 08:26:00,1.56597,1.56605,1.56584,1.566,296200001.0
2006-03-15 08:27:00,1.56581,1.56608,1.56574,1.56593,268600006.0
2006-03-15 08:28:00,1.566,1.56605,1.56586,1.56586,154100000.0
2006-03-15 08:29:00,1.56589,1.56612,1.56589,1.56593,406500002.0
2006-03-15 08:30:00,1.56591,1.56606,1.56588,1.56595,276800001.0
2006-03-15 08:31:00,1.56596,1.56607,1.56581,1.56587,367400002.0
2006-03-15 08:32:00,1.56591,1.56599,1.56583,1.56589,232299998.0
2006-03-15 08:33:00,1.56596,1.56604,1.56582,1.56598,206400000.0
2006-03-15 08:34:00,1.56601,1.56614,1.56599,1.56607,214800000.0
2006-03-15 08:35:00,1.56608,1.56609,1.56591,1.56602,251199998.0
2006-03-15 08:36:00,1.56596,1.56615,1.56592,1.56593,292800001.0
2006-03-15 08:37:00,1.5661,1.56618,1.56598,1.56611,206299999.0
2006-03-15 08:38:00,1.56608,1.56615,1.56595,1.56601,184699999.0
2006-03-15 08:39:00,1.56607,1.56608,1.56597,1.56603,92500000.0
2006-03-15 08:40:00,1.56594,1.56611,1.56581,1.56602,570099998.0
2006-03-15 08:41:00,1.56604,1.56611,1.56594,1.56604,294499999.0
2006-03-15 08:42:00,1.56592,1.56605,1.56588,1.566,577100001.0
2006-03-15 08:43:00,1.56594,1.56614,1.5659,1.566,493000004.0
2006-03-15 08:44:00,1.56605,1.56607,1.56595,1.566,36100000.0
2006-03-15 08:45:00,1.5661,1.5661,1.56574,1.56601,332200004.0
2006-03-15 08:46:00,1.56583,1.5661,1.56583,1.56598,308100000.0
2006-03-15 08:47:00,1.56587,1.56603,1.56582,1.56603,316400005.0
2006-03-15 08:48:00,1.56607,1.56619,1.5658,1.56608,229900002.0
2006-03-15 08:49:00,1.56595,1.56617,1.56595,1.56615,211000000.0
2006-03-15 08:50:00,1.56613,1.56614,1.56591,1.56604,246300003.0
2006-03-15 08:51:00,1.56601,1.56618,1.56601,1.56618,127599998.0
2006-03-15 08:52:00,1.56614,1.56629,1.56613,1.56625,244899999.0
2006-03-15 08:53:00,1.56622,1.56632,1.56612,1.56632,152300000.0
2006-03-15 08:54:00,1.566,1.56618,1.566,1.56615,299400002.0
2006-03-15 08:55:00,1.56614,1.56619,1.56603,1.56619,183600002.0
2006-03-15 08:56:00,1.5662,1.5662,1.56603,1.56603,73700001.0
2006-03-15 08:57:00,1.56591,1.56596,1.56571,1.56575,221999996.0
2006-03-15 08:58:00,1.56591,1.56613,1.56581,1.56603,134399999.0
2006-03-15 08:59:00,1.56612,1.56628,1.56612,1.56628,227800003.0
2006-03-15 09:00:00,1.56609,1.56627,1.56609,1.56625,228999998.0
2006-03-15 09:01:00,1.56618,1.56628,1.56607,1.56614,244500005.0
2006-03-15 09:02:00,1.56619,1.56628,1.56611,1.5662,299200003.0
2006-03-15 09:03:00,1.56606,1.56624,1.56602,1.56611,190200001.0
2006-03-15 09:04:00,1.56628,1.56638,1.56615,1.5663,344399998.0
2006-03-15 09:05:00,1.56636,1.56645,1.5662,1.56632,265200000.0
2006-03-15 09:06:00,1.56643,1.56648,1.56626,1.56627,383300001.0
2006-03-15 09:07:00,1.56626,1.56644,1.56624,1.56644,330300003.0
2006-03-15 09:08:00,1.5664,1.56649,1.56624,1.56635,222100001.0
2006-03-15 09:09:00,1.56628,1.56643,1.5662,1.56632,175099999.0
2006-03-15 09:10:00,1.56632,1.56648,1.56624,1.56631,239600002.0
2006-03-15 09:11:00,1.56626,1.56644,1.56626,1.5664,284099995.0
2006-03-15 09:12:00,1.56637,1.56643,1.56626,1.56638,160799998.0
2006-03-15 09:13:00,1.56639,1.56649,1.56629,1.56649,250700000.0
2006-03-15 09:14:00,1.56648,1.5666,1.56637,1.56638,464199995.0
2006-03-15 09:15:00,1.56639,1.56643,1.56616,1.56621,401100001.0
2006-03-15 09:16:00,1.56623,1.56647,1.56623,1.56637,216400003.0
2006-03-15 09:17:00,1.56633,1.56633,1.56617,1.56623,355399996.0
2006-03-15 09:18:00,1.56607,1.56628,1.56603,1.56614,268000002.0
2006-03-15 09:19:00,1.56613,1.56617,1.566,1.56605,138100000.0
2006-03-15 09:20:00,1.56626,1.5663,1.56603,1.56603,207100000.0
2006-03-15 09:21:00,1.56616,1.56622,1.56594,1.56613,278900001.0
2006-03-15 09:22:00,1.56599,1.56623,1.56599,1.56609,359100005.0
2006-03-15 09:23:00,1.56597,1.56604,1.56584,1.56601,134000000.0
2006-03-15 09:24:00,1.56587,1.56609,1.56587,1.56609,287900003.0
2006-03-15 09:25:00,1.56613,1.56613,1.56591,1.56591,326799998.0
2006-03-15 09:26:00,1.56605,1.56612,1.566,1.56608,158999996.0
2006-03-15 09:27:00,1.5661,1.56618,1.56586,1.56613,329099999.0
2006-03-15 09:28:00,1.56614,1.56628,1.566,1.56615,360400002.0
2006-03-15 09:29:00,1.56599,1.56613,1.56586,1.56602,115599999.0
2006-03-15 09:30:00,1.56599,1.56607,1.56579,1.56593,333399997.0
2006-03-15 09:31:00,1.56587,1.56609,1.56585,1.56599,263900000.0
2006-03-15 09:32:00,1.56589,1.56608,1.56583,1.56597,290700000.0
2006-03-15 09:33:00,1.56601,1.56612,1.56592,1.56605,387700001.0
2006-03-15 09:34:00,1.56599,1.56607,1.5659,1.56602,125799999.0
2006-03-15 09:35:00,1.56596,1.56617,1.56596,1.56617,305200000.0
2006-03-15 09:36:00,1.56608,1.56631,1.56595,1.566,412299995.0
2006-03-15 09:37:00,1.56608,1.56621,1.56608,1.56621,93499998.0
2006-03-15 09:38:00,1.56614,1.56621,1.56599,1.56614,211400002.0
2006-03-15 09:39:00,1.56603,1.56615,1.56603,1.5661,240700002.0
2006-03-15 09:40:00,1.56614,1.56619,1.56593,1.56594,337200002.0
2006-03-15 09:41:00,1.56615,1.56622,1.56609,1.5661,112000000.0
2006-03-15 09:42:00,1.56623,1.5663,1.56597,1.5662,286700004.0
2006-03-15 09:43:00,1.56617,1.56624,1.56602,1.56612,340000009.0
2006-03-15 09:44:00,1.56608,1.56622,1.56596,1.56612,273800002.0
2006-03-15 09:45:00,1.56607,1.56625,1.56603,1.56604,216900003.0
2006-03-15 09:46:00,1.56618,1.56623,1.56606,1.56606,159699998.0
2006-03-15 09:47:00,1.56605,1.56617,1.56596,1.5661,194100003.0
2006-03-15 09:48:00,1.56601,1.56621,1.56596,1.56621,690999998.0
2006-03-15 09:49:00,1.5661,1.56623,1.56596,1.56611,375600001.0
2006-03-15 09:50:00,1.56603,1.56613,1.56583,1.56612,234600001.0
2006-03-15 09:51:00,1.56604,1.56619,1.56597,1.56597,420599999.0
2006-03-15 09:52:00,1.56607,1.56611,1.56585,1.56598,244700000.0
2006-03-15 09:53:00,1.56607,1.56623,1.566,1.56616,292299996.0
2006-03-15 09:54:00,1.56613,1.56613,1.56589,1.56589,272500005.0
2006-03-15 09:55:00,1.56597,1.56612,1.56585,1.56608,333100005.0
2006-03-15 09:56:00,1.56597,1.56607,1.56586,1.56595,221800002.0
2006-03-15 09:57:00,1.56609,1.56614,1.56598,1.56608,354199998.0
2006-03-15 09:58:00,1.5661,1.56613,1.56596,1.56612,324499999.0
2006-03-15 09:59:00,1.56598,1.56613,1.56594,1.56601,261900001.0
2006-03-15 10:00:00,1.56604,1.56611,1.56588,1.56591,333299999.0
2006-03-15 10:01:00,1.56601,1.56608,1.56585,1.56599,362200006.0
2006-03-15 10:02:00,1.56579,1.56602,1.56573,1.56595,461400004.0
2006-03-15 10:03:00,1.56593,1.56598,1.56579,1.56582,216900001.0
2006-03-15 10:04:00,1.56597,1.56599,1.56578,1.56584,266500004.0
2006-03-15 10:05:00,1.56584,1.56599,1.56569,1.56587,414900002.0
2006-03-15 10:06:00,1.56577,1.5659,1.56575,1.56575,465500007.0
2006-03-15 10:07:00,1.56587,1.56595,1.56572,1.5659,250200002.0
2006-03-15 10:08:00,1.56568,1.56593,1.56561,1.56593,567999998.0
2006-03-15 10:09:00,1.56572,1.56595,1.56572,1.5659,195600001.0
2006-03-15 10:10:00,1.5659,1.5659,1.56571,1.56571,211500006.0
2006-03-15 10:11:00,1.56576,1.56595,1.56576,1.56585,312500004.0
2006-03-15 10:12:00,1.56591,1.56596,1.5657,1.5657,282299997.0
2006-03-15 10:13:00,1.56588,1.56595,1.56582,1.5659,38000000.0
2006-03-15 10:14:00,1.56593,1.56593,1.56569,1.56579,414600004.0
2006-03-15 10:15:00,1.56583,1.56588,1.56574,1.56582,187800001.0
2006-03-15 10:16:00,1.56584,1.56594,1.56571,1.56585,296399999.0
2006-03-15 10:17:00,1.56579,1.56592,1.56566,1.56577,307999997.0
2006-03-15 10:18:00,1.56574,1.56574,1.56552,1.56552,147399998.0
2006-03-15 10:19:00,1.56556,1.56581,1.56556,1.56581,137200000.0
2006-03-15 10:20:00,1.56578,1.5658,1.56558,1.56567,292100004.0
2006-03-15 10:21:00,1.56556,1.56579,1.56555,1.56572,292099996.0
2006-03-15 10:22:00,1.56573,1.56573,1.56555,1.56555,89500001.0
2006-03-15 10:23:00,1.56573,1.56573,1.56551,1.56563,251800001.0
2006-03-15 10:24:00,1.56563,1.56575,1.56549,1.56575,378799997.0
2006-03-15 10:25:00,1.56558,1.5657,1.56521,1.56541,446799998.0
2006-03-15 10:26:00,1.56554,1.56564,1.56543,1.5656,240000002.0
2006-03-15 10:27:00,1.56562,1.5657,1.56551,1.56559,346400002.0
2006-03-15 10:28:00,1.56554,1.56565,1.56546,1.56565,293799997.0
2006-03-15 10:29:00,1.56545,1.56558,1.56536,1.56541,301399999.0
2006-03-15 10:30:00,1.56549,1.56551,1.56529,1.56534,268699998.0
2006-03-15 10:31:00,1.56547,1.56563,1.56526,1.56547,376500003.0
2006-03-15 10:32:00,1.56562,1.5657,1.5654,1.5654,266099998.0
2006-03-15 10:33:00,1.5655,1.56562,1.56534,1.56559,170899999.0
2006-03-15 10:34:00,1.56556,1.56556,1.56529,1.56529,211700001.0
2006-03-15 10:35:00,1.56536,1.56557,1.56525,1.56538,159599998.0
2006-03-15 10:36:00,1.56533,1.56547,1.56528,1.5653,288400000.0
2006-03-15 10:37:00,1.56526,1.56532,1.56509,1.5652,326599998.0
2006-03-15 10:38:00,1.56515,1.56536,1.56514,1.56522,329299999.0
2006-03-15 10:39:00,1.56523,1.5653,1.56514,1.5652,192400002.0
2006-03-15 10:40:00,1.56509,1.5655,1.56509,1.5655,189800000.0
2006-03-15 10:41:00,1.56548,1.56548,1.5652,1.5652,342900001.0
2006-03-15 10:42:00,1.56541,1.56557,1.56529,1.56542,240999999.0
2006-03-15 10:43:00,1.56543,1.56553,1.56508,1.5655,492299996.0
2006-03-15 10:44:00,1.56538,1.56548,1.56521,1.56536,410500001.0
2006-03-15 10:45:00,1.56534,1.56543,1.56516,1.56533,239400001.0
2006-03-15 10:46:00,1.56522,1.56545,1.56522,1.56538,337799998.0
2006-03-15 10:47:00,1.56537,1.56547,1.56522,1.56537,208400000.0
2006-03-15 10:48:00,1.56539,1.56549,1.56535,1.56543,285599995.0
2006-03-15 10:49:00,1.56531,1.56545,1.56529,1.5654,360400001.0
2006-03-15 10:50:00,1.56539,1.56557,1.56527,1.56543,84700001.0
2006-03-15 10:51:00,1.56554,1.56565,1.56536,1.56556,402400001.0
2006-03-15 10:52:00,1.56546,1.56563,1.56541,1.56558,272399997.0
2006-03-15 10:53:00,1.56561,1.56564,1.56547,1.56556,211000000.0
2006-03-15 10:54:00,1.56558,1.56564,1.56547,1.56549,276800000.0
2006-03-15 10:55:00,1.56536,1.56555,1.56535,1.56545,251699997.0
2006-03-15 10:56:00,1.56547,1.56547,1.56515,1.56535,291900001.0
2006-03-15 10:57:00,1.56524,1.56543,1.5652,1.56543,176300000.0
2006-03-15 10:58:00,1.56544,1.5655,1.56538,1.5654,209500000.0
2006-03-15 10:59:00,1.56553,1.56553,1.56524,1.56524,345899998.0
2006-03-15 11:00:00,1.56528,1.56549,1.56518,1.56528,355200007.0
2006-03-15 11:01:00,1.56546,1.56556,1.56535,1.56543,278100002.0
2006-03-15 11:02:00,1.56551,1.5656,1.56539,1.56544,367700001.0
2006-03-15 11:03:00,1.56534,1.56547,1.56528,1.56545,323700006.0
2006-03-15 11:04:00,1.56532,1.56555,1.56525,1.56536,453500001.0
2006-03-15 11:05:00,1.56541,1.56565,1.56541,1.56565,265599999.0
2006-03-15 11:06:00,1.56563,1.56567,1.56538,1.56552,265299999.0
2006-03-15 11:07:00,1.56562,1.56568,1.56552,1.5656,150200000.0
2006-03-15 11:08:00,1.56559,1.56567,1.56552,1.56567,85399999.0
2006-03-15 11:09:00,1.56569,1.56574,1.56552,1.56567,292399994.0
2006-03-15 11:10:00,1.56555,1.56567,1.56547,1.56559,279499996.0
2006-03-15 11:11:00,1.5656,1.56568,1.56553,1.56562,344799993.0
2006-03-15 11:12:00,1.5656,1.56565,1.56547,1.56551,333799996.0
2006-03-15 11:13:00,1.56553,1.56569,1.5655,1.56561,232800002.0
2006-03-15 11:14:00,1.56563,1.56574,1.56555,1.56565,301400003.0
2006-03-15 11:15:00,1.56557,1.56574,1.56552,1.56574,259300003.0
2006-03-15 11:16:00,1.56572,1.56577,1.56558,1.56565,327500008.0
2006-03-15 11:17:00,1.56565,1.56577,1.56554,1.56561,333100005.0
2006-03-15 11:18:00,1.5656,1.56578,1.5656,1.56568,269799997.0
2006-03-15 11:19:00,1.56573,1.56588,1.56567,1.5658,380900001.0
2006-03-15 11:20:00,1.56582,1.56588,1.56566,1.56568,487200001.0
2006-03-15 11:21:00,1.5658,1.56583,1.56563,1.56572,241299998.0
2006-03-15 11:22:00,1.56565,1.56572,1.56549,1.56549,186899998.0
2006-03-15 11:23:00,1.5655,1.56575,1.5655,1.56575,359200003.0
2006-03-15 11:24:00,1.56569,1.56585,1.56557,1.56567,356800002.0
2006-03-15 11:25:00,1.56561,1.56583,1.56545,1.56583,271599998.0
2006-03-15 11:26:00,1.5658,1.56585,1.5657,1.56578,81900000.0
2006-03-15 11:27:00,1.56569,1.56585,1.56569,1.56585,301800000.0
2006-03-15 11:28:00,1.56565,1.56586,1.56565,1.5658,157399999.0
2006-03-15 11:29:00,1.5658,1.56594,1.56572,1.56572,382200006.0
2006-03-15 11:30:00,1.56587,1.56601,1.56578,1.5658,399900003.0
2006-03-15 11:31:00,1.56594,1.56596,1.5658,1.5658,342599999.0
2006-03-15 11:32:00,1.56597,1.56603,1.5658,1.56594,470500009.0
2006-03-15 11:33:00,1.56607,1.56614,1.56592,1.56602,474699999.0
2006-03-15 11:34:00,1.56602,1.56609,1.56587,1.56597,342600003.0
2006-03-15 11:35:00,1.56594,1.56609,1.56584,1.56604,393900007.0
2006-03-15 11:36:00,1.56603,1.56616,1.56594,1.56616,235600001.0
2006-03-15 11:37:00,1.56602,1.5662,1.56602,1.5662,334000004.0
2006-03-15 11:38:00,1.56629,1.56629,1.56613,1.5662,221200001.0
2006-03-15 11:39:00,1.56608,1.56626,1.56607,1.56618,276700002.0
2006-03-15 11:40:00,1.56604,1.56628,1.56604,1.56622,281800000.0
2006-03-15 11:41:00,1.56604,1.56632,1.56598,1.56632,270200000.0
2006-03-15 11:42:00,1.56607,1.56627,1.56599,1.56617,473500000.0
2006-03-15 11:43:00,1.56607,1.56626,1.56601,1.56619,517300008.0
2006-03-15 11:44:00,1.56616,1.56623,1.56597,1.56611,205100002.0
2006-03-15 11:45:00,1.56611,1.56628,1.56605,1.5662,225899997.0
2006-03-15 11:46:00,1.56619,1.56625,1.56606,1.56617,154900002.0
2006-03-15 11:47:00,1.56608,1.56625,1.56595,1.56608,265000001.0
2006-03-15 11:48:00,1.5662,1.5662,1.56595,1.56603,162900002.0
2006-03-15 11:49:00,1.56601,1.56625,1.56601,1.56603,409200000.0
2006-03-15 11:50:00,1.56608,1.56625,1.56608,1.56622,442900000.0
2006-03-15 11:51:00,1.5662,1.56631,1.56605,1.56615,407700006.0
2006-03-15 11:52:00,1.566,1.56625,1.566,1.56625,265300001.0
2006-03-15 11:53:00,1.56623,1.56631,1.56612,1.56618,414699998.0
2006-03-15 11:54:00,1.56614,1.56624,1.56594,1.56608,292299999.0
2006-03-15 11:55:00,1.56605,1.56618,1.5659,1.56598,442399994.0
2006-03-15 11:56:00,1.56608,1.56618,1.56593,1.5661,249699997.0
2006-03-15 11:57:00,1.56607,1.56615,1.56594,1.56608,216000000.0
2006-03-15 11:58:00,1.56617,1.56622,1.56601,1.56607,397600006.0
2006-03-15 11:59:00,1.56609,1.56625,1.56601,1.5662,243300006.0
2006-03-15 12:00:00,1.56627,1.56634,1.56617,1.5663,361200001.0
2006-03-15 12:01:00,1.56617,1.56644,1.56617,1.56638,368400006.0
2006-03-15 12:02:00,1.5664,1.56645,1.5662,1.56634,338399999.0
2006-03-15 12:03:00,1.56627,1.5664,1.56611,1.5664,340999997.0
2006-03-15 12:04:00,1.56635,1.5664,1.56621,1.56635,362399997.0
2006-03-15 12:05:00,1.56638,1.56638,1.56616,1.56616,238200000.0
2006-03-15 12:06:00,1.56636,1.56646,1.56622,1.56642,198100000.0
2006-03-15 12:07:00,1.56636,1.56636,1.56602,1.56602,280700001.0
2006-03-15 12:08:00,1.56619,1.56629,1.56607,1.56618,405200005.0
2006-03-15 12:09:00,1.56617,1.56626,1.56604,1.56607,226699999.0
2006-03-15 12:10:00,1.56617,1.5662,1.56592,1.56592,241500000.0
2006-03-15 12:11:00,1.56612,1.56623,1.56592,1.5661,425400000.0
2006-03-15 12:12:00,1.56608,1.56622,1.566,1.56609,338699997.0
2006-03-15 12:13:00,1.56612,1.56625,1.56602,1.56612,225400000.0
2006-03-15 12:14:00,1.56601,1.56611,1.56584,1.56589,240100001.0
2006-03-15 12:15:00,1.56588,1.56596,1.5658,1.56595,321900000.0
2006-03-15 12:16:00,1.56587,1.566,1.56576,1.56586,215200001.0
2006-03-15 12:17:00,1.56592,1.56603,1.56587,1.56603,353199995.0
2006-03-15 12:18:00,1.56589,1.56604,1.56578,1.56589,278700003.0
2006-03-15 12:19:00,1.56594,1.56601,1.56587,1.56593,24600000.0
2006-03-15 12:20:00,1.5659,1.56605,1.56586,1.56595,219199997.0
2006-03-15 12:21:00,1.56591,1.56603,1.56567,1.56585,310600003.0
2006-03-15 12:22:00,1.56584,1.56602,1.56579,1.566,253399997.0
2006-03-15 12:23:00,1.56599,1.56605,1.56572,1.56572,277100003.0
2006-03-15 12:24:00,1.56589,1.56592,1.56579,1.56583,132299999.0
2006-03-15 12:25:00,1.56587,1.5659,1.56563,1.56563,424200001.0
2006-03-15 12:26:00,1.56577,1.56585,1.56565,1.56579,241400000.0
2006-03-15 12:27:00,1.56568,1.5658,1.56561,1.5658,291699998.0
2006-03-15 12:28:00,1.56549,1.5659,1.56549,1.5659,282600003.0
2006-03-15 12:29:00,1.56587,1.56587,1.56563,1.56563,247699998.0
2006-03-15 12:30:00,1.56583,1.56583,1.5656,1.56566,365400001.0
2006-03-15 12:31:00,1.56575,1.5659,1.56563,1.5659,335400003.0
2006-03-15 12:32:00,1.56591,1.56591,1.56562,1.56569,292500005.0
2006-03-15 12:33:00,1.56591,1.56591,1.56574,1.56574,211500004.0
2006-03-15 12:34:00,1.56589,1.56599,1.56579,1.56588,350000001.0
2006-03-15 12:35:00,1.5658,1.56596,1.56578,1.5659,309500003.0
2006-03-15 12:36:00,1.56589,1.56596,1.56571,1.56575,307899998.0
2006-03-15 12:37:00,1.56584,1.56594,1.56572,1.56585,163899998.0
2006-03-15 12:38:00,1.5659,1.56597,1.56578,1.56578,365800004.0
2006-03-15 12:39:00,1.56589,1.56596,1.56579,1.56584,149400003.0
2006-03-15 12:40:00,1.56602,1.56612,1.56583,1.56593,442100001.0
2006-03-15 12:41:00,1.56614,1.56631,1.56599,1.56599,226300002.0
2006-03-15 12:42:00,1.56606,1.56622,1.566,1.56617,349100000.0
2006-03-15 12:43:00,1.56607,1.56619,1.56593,1.5661,253099999.0
2006-03-15 12:44:00,1.56586,1.56615,1.56586,1.56615,69500002.0
2006-03-15 12:45:00,1.566,1.56615,1.56595,1.56598,277899997.0
2006-03-15 12:46:00,1.56612,1.56615,1.56594,1.56604,305200002.0
2006-03-15 12:47:00,1.56607,1.56615,1.56593,1.56607,218800003.0
2006-03-15 12:48:00,1.56591,1.56615,1.56591,1.56615,260100000.0
2006-03-15 12:49:00,1.56615,1.56615,1.5661,1.5661,56700001.0
2006-03-15 12:50:00,1.56613,1.56625,1.56601,1.56601,313500000.0
2006-03-15 12:51:00,1.56618,1.56625,1.56611,1.56623,275200007.0
2006-03-15 12:52:00,1.56605,1.56625,1.56581,1.56608,513299994.0
2006-03-15 12:53:00,1.56618,1.56618,1.56588,1.56608,310800003.0
2006-03-15 12:54:00,1.56604,1.5662,1.56594,1.56599,284500003.0
2006-03-15 12:55:00,1.56608,1.56618,1.56608,1.56618,211999997.0
2006-03-15 12:56:00,1.56592,1.56617,1.56592,1.56617,282400000.0
2006-03-15 12:57:00,1.56594,1.5661,1.56594,1.5661,345000002.0
2006-03-15 12:58:00,1.56593,1.5661,1.56591,1.56602,280999998.0
2006-03-15 12:59:00,1.56585,1.56608,1.56585,1.566,226400004.0
2006-03-15 13:00:00,1.56589,1.56601,1.56583,1.56594,256300002.0
2006-03-15 13:01:00,1.5659,1.56596,1.56579,1.56591,249200001.0
2006-03-15 13:02:00,1.56593,1.56593,1.56567,1.56567,177700002.0
2006-03-15 13:03:00,1.56573,1.56591,1.56562,1.5658,349499998.0
2006-03-15 13:04:00,1.56578,1.56591,1.56561,1.56591,229300002.0
2006-03-15 13:05:00,1.56571,1.56588,1.56569,1.56588,275900001.0
2006-03-15 13:06:00,1.56573,1.56595,1.56573,1.56588,283599995.0
2006-03-15 13:07:00,1.56573,1.56585,1.56563,1.56575,225400002.0
2006-03-15 13:08:00,1.56574,1.56582,1.5656,1.56569,170199998.0
2006-03-15 13:09:00,1.56563,1.56582,1.56561,1.56572,360400004.0
2006-03-15 13:10:00,1.56564,1.56576,1.56551,1.56556,129200003.0
2006-03-15 13:11:00,1.56564,1.56564,1.56548,1.56548,138199999.0
2006-03-15 13:12:00,1.56558,1.56558,1.56534,1.56537,164700001.0
2006-03-15 13:13:00,1.5652,1.56544,1.56517,1.56523,357400001.0
2006-03-15 13:14:00,1.56528,1.56542,1.56514,1.56528,212100000.0
2006-03-15 13:15:00,1.56538,1.5655,1.56526,1.56549,313099999.0
2006-03-15 13:16:00,1.56546,1.56552,1.56523,1.56523,220599999.0
2006-03-15 13:17:00,1.5653,1.5655,1.56527,1.5655,203000002.0
2006-03-15 13:18:00,1.56526,1.56558,1.56526,1.56545,514399999.0
2006-03-15 13:19:00,1.56541,1.56552,1.56527,1.56546,359199998.0
2006-03-15 13:20:00,1.5654,1.56547,1.56531,1.5654,207100001.0
2006-03-15 13:21:00,1.56536,1.56561,1.56536,1.56545,380200000.0
2006-03-15 13:22:00,1.56559,1.56566,1.56547,1.56548,406500000.0
2006-03-15 13:23:00,1.56557,1.56557,1.56526,1.56526,326000001.0
2006-03-15 13:24:00,1.56528,1.56555,1.56528,1.56555,298900005.0
2006-03-15 13:25:00,1.56548,1.56566,1.5654,1.56547,334100004.0
2006-03-15 13:26:00,1.5656,1.56568,1.56536,1.56536,291700001.0
2006-03-15 13:27:00,1.56542,1.56565,1.56542,1.5656,293900003.0
2006-03-15 13:28:00,1.5654,1.56565,1.5654,1.56565,157900002.0
2006-03-15 13:29:00,1.56543,1.56565,1.56543,1.56563,273200003.0
2006-03-15 13:30:00,1.56558,1.56565,1.56548,1.56558,384000004.0
2006-03-15 13:31:00,1.56554,1.56564,1.56546,1.5656,325099996.0
2006-03-15 13:32:00,1.5656,1.56568,1.56551,1.56551,312300002.0
2006-03-15 13:33:00,1.56549,1.56565,1.56547,1.5655,155799999.0
2006-03-15 13:34:00,1.56553,1.56562,1.56535,1.5655,274300003.0
2006-03-15 13:35:00,1.56552,1.56564,1.56542,1.56543,357899993.0
2006-03-15 13:36:00,1.56556,1.56566,1.56543,1.56553,187900000.0
2006-03-15 13:37:00,1.56553,1.56562,1.5653,1.56549,146500000.0
2006-03-15 13:38:00,1.56558,1.56573,1.56558,1.5657,358899996.0
2006-03-15 13:39:00,1.56564,1.56572,1.56552,1.56562,203400001.0
2006-03-15 13:40:00,1.56564,1.56568,1.56547,1.56563,276600000.0
2006-03-15 13:41:00,1.56551,1.56565,1.56539,1.56555,88700001.0
2006-03-15 13:42:00,1.56565,1.56572,1.5654,1.56563,326900000.0
2006-03-15 13:43:00,1.56559,1.56567,1.56543,1.56556,246099999.0
2006-03-15 13:44:00,1.56562,1.56563,1.56542,1.56551,254200001.0
2006-03-15 13:45:00,1.56562,1.56564,1.56542,1.56555,401999994.0
2006-03-15 13:46:00,1.56568,1.56571,1.56552,1.56561,278400000.0
2006-03-15 13:47:00,1.56555,1.56571,1.56543,1.56562,308100003.0
2006-03-15 13:48:00,1.5657,1.5657,1.5654,1.56557,348400001.0
2006-03-15 13:49:00,1.5657,1.56573,1.56559,1.56562,147400000.0
2006-03-15 13:50:00,1.5656,1.56575,1.56557,1.5657,326500002.0
2006-03-15 13:51:00,1.56566,1.56575,1.56548,1.56556,327000004.0
2006-03-15 13:52:00,1.56563,1.56563,1.56552,1.56552,73300001.0
2006-03-15 13:53:00,1.5656,1.56567,1.56548,1.56559,124000000.0
2006-03-15 13:54:00,1.5656,1.56568,1.56545,1.56567,269699999.0
2006-03-15 13:55:00,1.56568,1.56572,1.56554,1.56554,277100000.0
2006-03-15 13:56:00,1.56562,1.5657,1.56545,1.56565,241499998.0
2006-03-15 13:57:00,1.5656,1.56568,1.56552,1.56553,280500000.0
2006-03-15 13:58:00,1.56553,1.56553,1.56526,1.5653,155799998.0
2006-03-15 13:59:00,1.56517,1.56546,1.56517,1.56542,476600001.0
2006-03-15 14:00:00,1.56547,1.56547,1.56526,1.56541,203599999.0
2006-03-15 14:01:00,1.56536,1.5655,1.56527,1.5654,224300000.0
2006-03-15 14:02:00,1.56545,1.56553,1.56538,1.5655,385200003.0
2006-03-15 14:03:00,1.56522,1.56547,1.56498,1.56533,160199999.0
2006-03-15 14:04:00,1.56538,1.56549,1.56529,1.56548,192600000.0
2006-03-15 14:05:00,1.56556,1.56557,1.56543,1.56549,126399999.0
2006-03-15 14:06:00,1.56539,1.56548,1.56522,1.56546,269100001.0
2006-03-15 14:07:00,1.56544,1.56544,1.56519,1.56529,246199999.0
2006-03-15 14:08:00,1.56538,1.56551,1.56529,1.5653,258899997.0
2006-03-15 14:09:00,1.56547,1.56559,1.56538,1.56539,223000001.0
2006-03-15 14:10:00,1.56549,1.56552,1.56534,1.56535,357399998.0
2006-03-15 14:11:00,1.5654,1.56557,1.56534,1.56542,263799998.0
2006-03-15 14:12:00,1.56537,1.56551,1.56526,1.56533,261500002.0
2006-03-15 14:13:00,1.56541,1.56553,1.5652,1.56553,199100000.0
2006-03-15 14:14:00,1.56539,1.56543,1.5652,1.56534,290200001.0
2006-03-15 14:15:00,1.56533,1.56533,1.56522,1.56522,71100000.0
2006-03-15 14:16:00,1.56514,1.56539,1.56514,1.56523,338599997.0
2006-03-15 14:17:00,1.56535,1.56549,1.56524,1.56534,335599999.0
2006-03-15 14:18:00,1.5653,1.56547,1.56525,1.56543,252300000.0
2006-03-15 14:19:00,1.56548,1.56548,1.56526,1.56526,265400005.0
2006-03-15 14:20:00,1.56518,1.56537,1.56502,1.56537,532099996.0
2006-03-15 14:21:00,1.56539,1.56547,1.56526,1.56537,331700001.0
2006-03-15 14:22:00,1.5654,1.56544,1.56521,1.56535,315299999.0
2006-03-15 14:23:00,1.5653,1.56538,1.56511,1.56525,348000001.0
2006-03-15 14:24:00,1.56528,1.56537,1.56505,1.56512,313800001.0
2006-03-15 14:25:00,1.56513,1.56528,1.56506,1.5651,281199999.0
2006-03-15 14:26:00,1.5651,1.56525,1.56499,1.5652,303799998.0
2006-03-15 14:27:00,1.56505,1.5653,1.56489,1.5653,310900006.0
2006-03-15 14:28:00,1.56501,1.56524,1.56501,1.56515,305400002.0
2006-03-15 14:29:00,1.56518,1.56527,1.56497,1.56518,278199998.0
2006-03-15 14:30:00,1.5653,1.56536,1.56509,1.56509,476500006.0
2006-03-15 14:31:00,1.56512,1.56527,1.56496,1.56514,111699999.0
2006-03-15 14:32:00,1.56519,1.56533,1.56509,1.56527,367799994.0
2006-03-15 14:33:00,1.56523,1.56525,1.5651,1.56516,287499999.0
2006-03-15 14:34:00,1.56505,1.56522,1.565,1.56504,170700003.0
2006-03-15 14:35:00,1.56507,1.56519,1.56483,1.56483,474399995.0
2006-03-15 14:36:00,1.56497,1.56519,1.56497,1.56517,350600001.0
2006-03-15 14:37:00,1.56513,1.5652,1.56501,1.56501,378700000.0
2006-03-15 14:38:00,1.56522,1.56537,1.56521,1.56522,125100002.0
2006-03-15 14:39:00,1.56534,1.56548,1.56527,1.56537,206000000.0
2006-03-15 14:40:00,1.56558,1.56563,1.56542,1.56552,330500005.0
2006-03-15 14:41:00,1.56555,1.56556,1.56535,1.56541,554299997.0
2006-03-15 14:42:00,1.56541,1.56547,1.56518,1.56545,434700001.0
2006-03-15 14:43:00,1.56531,1.56552,1.56524,1.56552,488399996.0
2006-03-15 14:44:00,1.56536,1.5655,1.56523,1.56535,209900001.0
2006-03-15 14:45:00,1.56536,1.56547,1.56527,1.56543,316100008.0
2006-03-15 14:46:00,1.5654,1.56557,1.56522,1.56539,320400003.0
2006-03-15 14:47:00,1.56551,1.56557,1.56538,1.56545,299100000.0
2006-03-15 14:48:00,1.56542,1.56551,1.56529,1.56533,290000001.0
2006-03-15 14:49:00,1.56531,1.56545,1.56522,1.56529,188599998.0
2006-03-15 14:50:00,1.56543,1.56544,1.56523,1.56537,327499997.0
2006-03-15 14:51:00,1.56538,1.56538,1.565,1.56522,213999999.0
2006-03-15 14:52:00,1.56543,1.56543,1.56527,1.56529,186100003.0
2006-03-15 14:53:00,1.56527,1.56543,1.56516,1.56531,286000002.0
2006-03-15 14:54:00,1.56534,1.56534,1.56481,1.56481,265000003.0
2006-03-15 14:55:00,1.56484,1.565,1.56473,1.56493,348700000.0
2006-03-15 14:56:00,1.56491,1.56491,1.56473,1.56473,91100000.0
2006-03-15 14:57:00,1.56463,1.56478,1.56457,1.56465,159699997.0
2006-03-15 14:58:00,1.56456,1.56484,1.56456,1.56471,268900000.0
2006-03-15 14:59:00,1.56465,1.56483,1.56459,1.56468,368000002.0
2006-03-15 15:00:00,1.56479,1.56495,1.56479,1.56483,410500002.0
2006-03-15 15:01:00,1.56482,1.56488,1.56464,1.56464,273700002.0
2006-03-15 15:02:00,1.56482,1.56497,1.56474,1.56495,379600002.0
2006-03-15 15:03:00,1.56497,1.56501,1.56482,1.56482,242900001.0
2006-03-15 15:04:00,1.56493,1.56493,1.56472,1.56479,204600002.0
2006-03-15 15:05:00,1.56483,1.56493,1.56453,1.56478,106899997.0
2006-03-15 15:06:00,1.5648,1.56515,1.5648,1.56515,237200002.0
2006-03-15 15:07:00,1.56502,1.56528,1.56502,1.56523,232600002.0
2006-03-15 15:08:00,1.56522,1.56522,1.56487,1.56487,116100002.0
2006-03-15 15:09:00,1.56524,1.56524,1.56502,1.56513,107199999.0
2006-03-15 15:10:00,1.56505,1.56527,1.56505,1.56511,244599999.0
2006-03-15 15:11:00,1.56523,1.56551,1.56514,1.56541,222000005.0
2006-03-15 15:12:00,1.56553,1.56558,1.56541,1.56541,134200000.0
2006-03-15 15:13:00,1.56552,1.56557,1.56529,1.56529,230799998.0
2006-03-15 15:14:00,1.56545,1.56548,1.56518,1.56522,235899997.0
2006-03-15 15:15:00,1.56522,1.56538,1.56512,1.56527,596999995.0
2006-03-15 15:16:00,1.56537,1.56543,1.56516,1.56531,352700002.0
2006-03-15 15:17:00,1.56527,1.56535,1.56514,1.56533,270800002.0
2006-03-15 15:18:00,1.56524,1.5654,1.56513,1.56539,513500003.0
2006-03-15 15:19:00,1.56536,1.56536,1.5651,1.56514,206400000.0
2006-03-15 15:20:00,1.56523,1.56531,1.56511,1.5653,326400001.0
2006-03-15 15:21:00,1.56523,1.56539,1.56512,1.56516,286700004.0
2006-03-15 15:22:00,1.5652,1.5652,1.56502,1.56502,67900000.0
2006-03-15 15:23:00,1.56515,1.56524,1.56493,1.56493,237300003.0
2006-03-15 15:24:00,1.56509,1.56519,1.56505,1.56513,157300001.0
2006-03-15 15:25:00,1.5651,1.56517,1.56496,1.56512,225800001.0
2006-03-15 15:26:00,1.56513,1.56517,1.56496,1.56515,292700001.0
2006-03-15 15:27:00,1.56513,1.56513,1.56499,1.56499,67099998.0
2006-03-15 15:28:00,1.5648,1.56498,1.5648,1.56482,278499998.0
2006-03-15 15:29:00,1.56494,1.56508,1.56483,1.56499,271100002.0
2006-03-15 15:30:00,1.56485,1.56506,1.56474,1.56497,334700005.0
2006-03-15 15:31:00,1.56495,1.56508,1.56482,1.56497,325999996.0
2006-03-15 15:32:00,1.56502,1.56502,1.56486,1.56486,74500001.0
2006-03-15 15:33:00,1.56508,1.56515,1.56493,1.56515,265900002.0
2006-03-15 15:34:00,1.56515,1.56515,1.56486,1.56486,203999998.0
2006-03-15 15:35:00,1.56512,1.56525,1.56501,1.56522,372500001.0
2006-03-15 15:36:00,1.56518,1.56552,1.56518,1.56546,300199999.0
2006-03-15 15:37:00,1.56547,1.56556,1.5653,1.5653,379999998.0
2006-03-15 15:38:00,1.56547,1.56554,1.56523,1.56548,448400002.0
2006-03-15 15:39:00,1.56544,1.56546,1.56523,1.56523,420500001.0
2006-03-15 15:40:00,1.5653,1.56553,1.5653,1.56538,374200004.0
2006-03-15 15:41:00,1.56525,1.56544,1.56524,1.56535,304000001.0
2006-03-15 15:42:00,1.56518,1.56542,1.56518,1.56528,282100000.0
2006-03-15 15:43:00,1.56526,1.56548,1.56526,1.5654,136000002.0
2006-03-15 15:44:00,1.56531,1.56552,1.56531,1.56552,147100001.0
2006-03-15 15:45:00,1.56544,1.56561,1.56529,1.56543,217600002.0
2006-03-15 15:46:00,1.56545,1.56559,1.56528,1.56541,257000002.0
2006-03-15 15:47:00,1.5654,1.56558,1.56515,1.56519,326800004.0
2006-03-15 15:48:00,1.5652,1.5652,1.56477,1.56477,398900006.0
2006-03-15 15:49:00,1.5647,1.56505,1.5647,1.56505,199600001.0
2006-03-15 15:50:00,1.56508,1.56508,1.56483,1.56492,194499996.0
2006-03-15 15:51:00,1.56494,1.56508,1.56487,1.565,335899998.0
2006-03-15 15:52:00,1.56496,1.56515,1.56496,1.56499,200900001.0
2006-03-15 15:53:00,1.56508,1.5651,1.56487,1.56487,261199999.0
2006-03-15 15:54:00,1.56505,1.5651,1.56486,1.56502,226200002.0
2006-03-15 15:55:00,1.56505,1.56513,1.56489,1.56508,309900002.0
2006-03-15 15:56:00,1.565,1.56508,1.56482,1.565,361899997.0
2006-03-15 15:57:00,1.565,1.56518,1.56492,1.56499,196600003.0
2006-03-15 15:58:00,1.56512,1.56512,1.56486,1.56495,416800000.0
2006-03-15 15:59:00,1.56507,1.56507,1.56484,1.565,286500004.0
2006-03-15 16:00:00,1.56485,1.56509,1.56481,1.56509,287099999.0
2006-03-15 16:01:00,1.56502,1.56521,1.56487,1.56498,362300004.0
2006-03-15 16:02:00,1.56495,1.56505,1.56471,1.56483,210000001.0
2006-03-15 16:03:00,1.56484,1.56503,1.56472,1.56489,415200001.0
2006-03-15 16:04:00,1.56483,1.56489,1.56475,1.56489,79800001.0
2006-03-15 16:05:00,1.56485,1.56493,1.56471,1.56485,256799998.0
2006-03-15 16:06:00,1.56456,1.56486,1.56456,1.56474,358899999.0
2006-03-15 16:07:00,1.56461,1.56465,1.56442,1.56451,331099998.0
2006-03-15 16:08:00,1.56442,1.56465,1.56435,1.56458,402000005.0
2006-03-15 16:09:00,1.56451,1.56459,1.56433,1.56459,234799998.0
2006-03-15 16:10:00,1.56467,1.56467,1.56438,1.56456,257299996.0
2006-03-15 16:11:00,1.56448,1.5647,1.56428,1.56428,422700005.0
2006-03-15 16:12:00,1.56448,1.56451,1.56424,1.56442,481300006.0
2006-03-15 16:13:00,1.5644,1.56459,1.56422,1.56442,361099999.0
2006-03-15 16:14:00,1.56446,1.56472,1.56434,1.56472,373200002.0
2006-03-15 16:15:00,1.56436,1.5648,1.56436,1.56464,291100003.0
2006-03-15 16:16:00,1.56467,1.56485,1.56455,1.5646,447800000.0
2006-03-15 16:17:00,1.56461,1.56476,1.56458,1.56473,235000000.0
2006-03-15 16:18:00,1.56469,1.56479,1.56462,1.56479,217200000.0
2006-03-15 16:19:00,1.56467,1.56483,1.56466,1.56483,366900004.0
2006-03-15 16:20:00,1.56478,1.56491,1.5647,1.56484,320600005.0
2006-03-15 16:21:00,1.56483,1.56483,1.5646,1.56467,344999995.0
2006-03-15 16:22:00,1.5647,1.56499,1.56465,1.56492,317400000.0
2006-03-15 16:23:00,1.5649,1.56505,1.56488,1.56505,121400000.0
2006-03-15 16:24:00,1.56492,1.56513,1.56479,1.56494,331500000.0
2006-03-15 16:25:00,1.56501,1.56512,1.5649,1.56497,227499998.0
2006-03-15 16:26:00,1.5648,1.56496,1.56461,1.56481,229600004.0
2006-03-15 16:27:00,1.56468,1.56485,1.56457,1.56466,341800003.0
2006-03-15 16:28:00,1.56465,1.56501,1.56465,1.56501,179600001.0
2006-03-15 16:29:00,1.56498,1.56508,1.56485,1.56498,242199998.0
2006-03-15 16:30:00,1.56477,1.56488,1.56458,1.56481,129700002.0
2006-03-15 16:31:00,1.5648,1.56487,1.56464,1.56469,378600001.0
2006-03-15 16:32:00,1.56475,1.5648,1.56461,1.5647,226899998.0
2006-03-15 16:33:00,1.56467,1.56475,1.56457,1.56475,198600000.0
2006-03-15 16:34:00,1.56467,1.56476,1.56457,1.56476,172399998.0
2006-03-15 16:35:00,1.56465,1.56465,1.56446,1.5646,239599998.0
2006-03-15 16:36:00,1.56472,1.56474,1.56457,1.56457,393100002.0
2006-03-15 16:37:00,1.56467,1.56467,1.56442,1.5645,279499996.0
2006-03-15 16:38:00,1.56442,1.56455,1.56431,1.56454,417899996.0
2006-03-15 16:39:00,1.56455,1.56467,1.56446,1.5646,253900003.0
2006-03-15 16:40:00,1.56463,1.56472,1.56442,1.56449,425600002.0
2006-03-15 16:41:00,1.56469,1.5647,1.5645,1.56451,461600007.0
2006-03-15 16:42:00,1.56454,1.56494,1.56454,1.56483,513799994.0
2006-03-15 16:43:00,1.56478,1.56491,1.56457,1.56467,352200003.0
2006-03-15 16:44:00,1.56453,1.5647,1.56436,1.5647,225400001.0
2006-03-15 16:45:00,1.56474,1.56483,1.56458,1.56466,251600001.0
2006-03-15 16:46:00,1.56474,1.56486,1.56466,1.56474,306000000.0
2006-03-15 16:47:00,1.56473,1.56485,1.56461,1.56475,263300003.0
2006-03-15 16:48:00,1.56478,1.56478,1.56455,1.56455,224100001.0
2006-03-15 16:49:00,1.56464,1.5648,1.56456,1.56465,283599999.0
2006-03-15 16:50:00,1.5647,1.56477,1.56454,1.56477,188899999.0
2006-03-15 16:51:00,1.56457,1.56475,1.56439,1.5646,210300000.0
2006-03-15 16:52:00,1.56468,1.56489,1.56468,1.56487,155499997.0
2006-03-15 16:53:00,1.56478,1.56485,1.56468,1.56478,335299999.0
2006-03-15 16:54:00,1.56476,1.565,1.56462,1.56468,414000001.0
2006-03-15 16:55:00,1.5649,1.56495,1.56474,1.56485,319500001.0
2006-03-15 16:56:00,1.56482,1.56485,1.56469,1.56478,231600001.0
2006-03-15 16:57:00,1.56487,1.56491,1.56465,1.56485,414899993.0
2006-03-15 16:58:00,1.56458,1.56491,1.56458,1.56483,257000001.0
2006-03-15 16:59:00,1.56462,1.56494,1.56462,1.56494,206400000.0
2006-03-15 17:00:00,1.56491,1.56497,1.56466,1.56487,372300002.0
2006-03-15 17:01:00,1.56504,1.56523,1.56497,1.56516,247199999.0
2006-03-15 17:02:00,1.56521,1.5653,1.56511,1.56518,337900002.0
2006-03-15 17:03:00,1.56526,1.56529,1.565,1.565,214100000.0
2006-03-15 17:04:00,1.5651,1.56528,1.5649,1.56508,453100007.0
2006-03-15 17:05:00,1.565,1.56515,1.56481,1.56486,542400001.0
2006-03-15 17:06:00,1.56481,1.565,1.56468,1.5649,154800000.0
2006-03-15 17:07:00,1.56507,1.56507,1.56487,1.56492,175800001.0
2006-03-15 17:08:00,1.56494,1.56514,1.56485,1.56514,222900001.0
2006-03-15 17:09:00,1.56502,1.56512,1.56493,1.5651,415600002.0
2006-03-15 17:10:00,1.56503,1.56532,1.56503,1.5652,274800004.0
2006-03-15 17:11:00,1.56531,1.56555,1.56527,1.56539,240400000.0
2006-03-15 17:12:00,1.56527,1.56548,1.56525,1.56546,266900006.0
2006-03-15 17:13:00,1.56546,1.56546,1.56519,1.56523,331900000.0
2006-03-15 17:14:00,1.56524,1.56533,1.56511,1.56517,400700002.0
2006-03-15 17:15:00,1.56517,1.56529,1.565,1.5652,419400005.0
2006-03-15 17:16:00,1.56518,1.56519,1.5649,1.56502,559100006.0
2006-03-15 17:17:00,1.56505,1.56513,1.56484,1.56509,443499999.0
2006-03-15 17:18:00,1.56508,1.56519,1.56486,1.56504,338900003.0
2006-03-15 17:19:00,1.56507,1.56521,1.56489,1.56489,325600000.0
2006-03-15 17:20:00,1.56512,1.5652,1.565,1.56513,291700001.0
2006-03-15 17:21:00,1.56504,1.56522,1.56499,1.56522,158000000.0
2006-03-15 17:22:00,1.56505,1.56518,1.56498,1.56512,112700000.0
2006-03-15 17:23:00,1.56508,1.56515,1.56491,1.56507,319600001.0
2006-03-15 17:24:00,1.56517,1.56523,1.56499,1.56513,297499999.0
2006-03-15 17:25:00,1.56513,1.56521,1.565,1.56513,340300001.0
2006-03-15 17:26:00,1.56495,1.56509,1.56486,1.565,169999998.0
2006-03-15 17:27:00,1.56496,1.56512,1.56489,1.56505,246199998.0
2006-03-15 17:28:00,1.56491,1.5652,1.56491,1.56513,200600000.0
2006-03-15 17:29:00,1.56513,1.56521,1.56503,1.56517,170400000.0
2006-03-15 17:30:00,1.56491,1.56515,1.56491,1.56515,145900002.0
2006-03-15 17:31:00,1.56512,1.56525,1.56502,1.56508,418899995.0
2006-03-15 17:32:00,1.56509,1.56525,1.56494,1.56504,178499998.0
2006-03-15 17:33:00,1.56518,1.56528,1.56509,1.56509,153299999.0
2006-03-15 17:34:00,1.56515,1.56525,1.56499,1.56521,381200005.0
2006-03-15 17:35:00,1.56507,1.56523,1.56493,1.56523,350800001.0
2006-03-15 17:36:00,1.5649,1.56526,1.5649,1.56514,317300000.0
2006-03-15 17:37:00,1.56511,1.56523,1.56498,1.56509,266600001.0
2006-03-15 17:38:00,1.56504,1.56516,1.56494,1.56507,199399999.0
2006-03-15 17:39:00,1.56503,1.56517,1.56498,1.56504,233899999.0
2006-03-15 17:40:00,1.56492,1.5653,1.56492,1.5653,366500006.0
2006-03-15 17:41:00,1.56523,1.56531,1.56508,1.56518,282400004.0
2006-03-15 17:42:00,1.56524,1.56529,1.56504,1.56525,313700001.0
2006-03-15 17:43:00,1.56516,1.56554,1.56516,1.56546,425899999.0
2006-03-15 17:44:00,1.5654,1.56554,1.56523,1.56535,296099999.0
2006-03-15 17:45:00,1.56534,1.56542,1.56516,1.56516,285300000.0
2006-03-15 17:46:00,1.56529,1.5653,1.5651,1.5651,318200004.0
2006-03-15 17:47:00,1.56515,1.56527,1.56499,1.56527,283400002.0
2006-03-15 17:48:00,1.56525,1.56545,1.56511,1.56545,186800004.0
2006-03-15 17:49:00,1.56552,1.56591,1.56547,1.56577,508500000.0
2006-03-15 17:50:00,1.56572,1.56595,1.56567,1.56588,198200001.0
2006-03-15 17:51:00,1.56581,1.56606,1.56581,1.56603,179899999.0
2006-03-15 17:52:00,1.56599,1.566,1.56575,1.56591,358600001.0
2006-03-15 17:53:00,1.56595,1.56598,1.56573,1.56574,295600001.0
2006-03-15 17:54:00,1.56577,1.56596,1.5657,1.56575,280000003.0
2006-03-15 17:55:00,1.56579,1.56601,1.5657,1.56591,322300001.0
2006-03-15 17:56:00,1.56587,1.56587,1.56557,1.56557,242900002.0
2006-03-15 17:57:00,1.5658,1.56588,1.56565,1.56576,323500003.0
2006-03-15 17:58:00,1.56567,1.56604,1.56567,1.56604,183600000.0
2006-03-15 17:59:00,1.56596,1.56623,1.56596,1.56623,41600000.0
2006-03-15 18:00:00,1.56641,1.5665,1.5661,1.5661,269300001.0
2006-03-15 18:01:00,1.5656,1.5656,1.5655,1.5656,1845200004.0
2006-03-15 18:02:00,1.5655,1.5655,1.5654,1.5655,1845200004.0
2006-03-15 18:03:00,1.5654,1.5655,1.5654,1.5654,1845200004.0
2006-03-15 18:04:00,1.5655,1.5656,1.5655,1.5656,1845200004.0
2006-03-15 18:05:00,1.5655,1.5656,1.5655,1.5656,1845200004.0
2006-03-15 18:06:00,1.5655,1.5656,1.5655,1.5656,1845200004.0
2006-03-15 18:08:00,1.5655,1.5657,1.5655,1.5655,1845200004.0
2006-03-15 18:09:00,1.56602,1.56615,1.56568,1.56591,1845200004.0
2006-03-15 18:10:00,1.56602,1.56608,1.5658,1.5659,1868000010.0
2006-03-15 18:11:00,1.56587,1.56612,1.56575,1.56604,1609399993.0
2006-03-15 18:12:00,1.56612,1.56622,1.56598,1.56599,1890500001.0
2006-03-15 18:13:00,1.56603,1.56611,1.56585,1.56599,1338799994.0
2006-03-15 18:14:00,1.5653,1.5655,1.5653,1.5654,850500004.0
2006-03-15 18:15:00,1.56601,1.56618,1.56594,1.56618,850500004.0
2006-03-15 18:17:00,1.56618,1.56629,1.56599,1.56607,2141600004.0
2006-03-15 18:18:00,1.56603,1.56629,1.56596,1.56616,837699995.0
2006-03-15 18:19:00,1.56622,1.56635,1.566,1.56611,2129200012.0
2006-03-15 18:20:00,1.56626,1.56647,1.5662,1.56639,1656700016.0
2006-03-15 18:21:00,1.56642,1.56642,1.56616,1.56616,911700007.0
2006-03-15 18:22:00,1.56616,1.56628,1.56611,1.56625,914400007.0
2006-03-15 18:23:00,1.5654,1.5654,1.5653,1.5653,1238199999.0
2006-03-15 18:24:00,1.5654,1.5655,1.5653,1.5653,1238199999.0
2006-03-15 18:25:00,1.5654,1.5655,1.5654,1.5654,1238199999.0
2006-03-15 18:26:00,1.5653,1.5654,1.5653,1.5654,1238199999.0
2006-03-15 18:27:00,1.56602,1.56623,1.566,1.56615,1238199999.0
2006-03-15 18:28:00,1.56615,1.56627,1.56608,1.5661,2081299998.0
2006-03-15 18:29:00,1.56604,1.56623,1.56601,1.56614,1601200009.0
2006-03-15 18:30:00,1.56604,1.56629,1.56603,1.5661,1180100002.0
2006-03-15 18:31:00,1.56596,1.56618,1.56593,1.56617,1189799995.0
2006-03-15 18:32:00,1.56612,1.56622,1.56591,1.5661,1323500004.0
2006-03-15 18:33:00,1.56618,1.56618,1.56595,1.56604,2077200020.0
2006-03-15 18:35:00,1.56608,1.56618,1.56597,1.56606,1982600011.0
2006-03-15 18:36:00,1.566,1.56609,1.56581,1.56599,1253100006.0
2006-03-15 18:37:00,1.56603,1.56603,1.56569,1.56584,1937800014.0
2006-03-15 18:38:00,1.56584,1.56597,1.5657,1.56585,1546900003.0
2006-03-15 18:39:00,1.56592,1.56607,1.56585,1.56593,1769200001.0
2006-03-15 18:40:00,1.5651,1.5651,1.5651,1.5651,985300006.0
2006-03-15 18:41:00,1.56568,1.56596,1.56568,1.5659,985300006.0
2006-03-15 18:42:00,1.56587,1.566,1.56574,1.56593,1263800006.0
2006-03-15 18:43:00,1.56596,1.56596,1.56572,1.5658,303599996.0
2006-03-15 18:44:00,1.56581,1.56587,1.56554,1.56562,760700002.0
2006-03-15 18:45:00,1.56579,1.56585,1.56557,1.56567,596400002.0
2006-03-15 18:46:00,1.56563,1.56575,1.56546,1.56563,350499997.0
2006-03-15 18:47:00,1.56564,1.5658,1.56559,1.56575,553600005.0
2006-03-15 18:48:00,1.5657,1.5659,1.56565,1.56585,1284200004.0
2006-03-15 18:49:00,1.56597,1.56597,1.56577,1.56584,352800000.0
2006-03-15 18:50:00,1.56572,1.56586,1.56563,1.56581,667199997.0
2006-03-15 18:51:00,1.5657,1.56588,1.56557,1.5657,1485200002.0
2006-03-15 18:52:00,1.56555,1.56584,1.56555,1.56572,1337699997.0
2006-03-15 18:53:00,1.5656,1.56576,1.56548,1.56575,1292199992.0
2006-03-15 18:54:00,1.5657,1.56577,1.5656,1.56568,774700008.0
2006-03-15 18:55:00,1.5658,1.56586,1.56562,1.56562,1614899996.0
2006-03-15 18:56:00,1.56575,1.56587,1.56568,1.56585,974099998.0
2006-03-15 18:57:00,1.56588,1.56588,1.56567,1.56576,833500003.0
2006-03-15 18:58:00,1.56576,1.56583,1.5655,1.56568,1111600007.0
2006-03-15 18:59:00,1.56562,1.5658,1.56556,1.56558,1482100001.0
2006-03-15 19:00:00,1.56552,1.56577,1.56552,1.56555,429200002.0
2006-03-15 19:01:00,1.56563,1.56568,1.56546,1.56563,257700003.0
2006-03-15 19:02:00,1.56551,1.5656,1.56531,1.56542,676100008.0
2006-03-15 19:03:00,1.56538,1.56549,1.56533,1.56545,557500003.0
2006-03-15 19:04:00,1.56542,1.56559,1.56542,1.56559,358499998.0
2006-03-15 19:05:00,1.56558,1.56572,1.56544,1.56557,886300003.0
2006-03-15 19:06:00,1.56549,1.56566,1.56547,1.56559,2008200004.0
2006-03-15 19:07:00,1.5656,1.56568,1.56543,1.56543,903600004.0
2006-03-15 19:08:00,1.5656,1.56569,1.56546,1.56548,1752099995.0
2006-03-15 19:09:00,1.56547,1.5657,1.56541,1.56559,994700009.0
2006-03-15 19:10:00,1.56546,1.56571,1.56546,1.56568,891900002.0
2006-03-15 19:11:00,1.56565,1.56566,1.56539,1.56547,1272099999.0
2006-03-15 19:12:00,1.56539,1.56557,1.56528,1.56542,892599997.0
2006-03-15 19:13:00,1.56539,1.56552,1.56526,1.56542,593600002.0
2006-03-15 19:14:00,1.56546,1.56548,1.56535,1.56541,208600000.0
2006-03-15 19:15:00,1.56551,1.56558,1.56541,1.56551,1488700002.0
2006-03-15 19:16:00,1.56558,1.56558,1.56539,1.56551,597699997.0
2006-03-15 19:17:00,1.5656,1.56581,1.56548,1.56562,698100001.0
2006-03-15 19:18:00,1.56567,1.56572,1.56542,1.56552,712299999.0
2006-03-15 19:19:00,1.56563,1.5657,1.56551,1.5656,955999999.0
2006-03-15 19:20:00,1.56572,1.56591,1.56558,1.56581,1299200004.0
2006-03-15 19:21:00,1.56579,1.5659,1.56567,1.56569,1198500008.0
2006-03-15 19:22:00,1.56554,1.56568,1.56537,1.56542,195099998.0
2006-03-15 19:23:00,1.56524,1.56539,1.56516,1.5653,605099996.0
2006-03-15 19:24:00,1.56523,1.56554,1.56523,1.56545,487100000.0
2006-03-15 19:25:00,1.56523,1.56543,1.56516,1.5654,965300004.0
2006-03-15 19:26:00,1.56546,1.56546,1.56516,1.56539,814599997.0
2006-03-15 19:27:00,1.56529,1.56549,1.56527,1.56539,1365300003.0
2006-03-15 19:28:00,1.56526,1.56547,1.56524,1.56535,596800002.0
2006-03-15 19:29:00,1.56522,1.56549,1.56517,1.56532,541600002.0
2006-03-15 19:31:00,1.56537,1.56537,1.56507,1.56508,1021299992.0
2006-03-15 19:32:00,1.56517,1.56525,1.56505,1.56507,795300001.0
2006-03-15 19:33:00,1.56518,1.56532,1.56507,1.56509,816499999.0
2006-03-15 19:34:00,1.56512,1.5653,1.56498,1.56521,1669400006.0
2006-03-15 19:35:00,1.56515,1.56537,1.56505,1.56533,899000001.0
2006-03-15 19:36:00,1.56519,1.56528,1.56491,1.56513,607700001.0
2006-03-15 19:37:00,1.56508,1.56526,1.56508,1.56524,411400001.0
2006-03-15 19:38:00,1.56508,1.56523,1.56503,1.56513,867299995.0
2006-03-15 19:39:00,1.56498,1.56526,1.56494,1.5651,1388599990.0
2006-03-15 19:40:00,1.56518,1.56518,1.56497,1.56497,556300001.0
2006-03-15 19:41:00,1.56512,1.56517,1.56502,1.56505,427600005.0
2006-03-15 19:42:00,1.56518,1.5654,1.56514,1.56532,620800008.0
2006-03-15 19:43:00,1.56534,1.56542,1.56523,1.56535,416800000.0
2006-03-15 19:44:00,1.56532,1.5654,1.5652,1.56534,1058699998.0
2006-03-15 19:45:00,1.56536,1.56539,1.56519,1.56532,384100000.0
2006-03-15 19:46:00,1.5653,1.5654,1.56513,1.56528,1007800004.0
2006-03-15 19:47:00,1.56513,1.56537,1.56513,1.56532,167700002.0
2006-03-15 19:48:00,1.56526,1.56535,1.56526,1.56535,604099994.0
2006-03-15 19:49:00,1.56531,1.56538,1.56521,1.56533,1179999995.0
2006-03-15 19:50:00,1.56522,1.56532,1.56511,1.56524,218700001.0
2006-03-15 19:51:00,1.56523,1.56534,1.56517,1.56526,563300000.0
2006-03-15 19:52:00,1.56527,1.56536,1.56518,1.56536,414499998.0
2006-03-15 19:53:00,1.5653,1.5653,1.5649,1.56499,529300003.0
2006-03-15 19:54:00,1.56505,1.56521,1.56504,1.56516,269300002.0
2006-03-15 19:55:00,1.56516,1.56522,1.56502,1.56502,550800002.0
2006-03-15 19:56:00,1.56516,1.56517,1.56491,1.56504,1186600004.0
2006-03-15 19:57:00,1.56513,1.56514,1.56493,1.56493,1663700004.0
2006-03-15 19:58:00,1.56491,1.56516,1.56491,1.56505,1642700000.0
2006-03-15 19:59:00,1.56505,1.56514,1.5649,1.56498,1100500001.0
2006-03-15 20:00:00,1.56516,1.56522,1.565,1.565,630000007.0
2006-03-15 20:01:00,1.56502,1.56513,1.56489,1.5649,564300003.0
2006-03-15 20:02:00,1.56504,1.56512,1.5649,1.56503,434400003.0
2006-03-15 20:03:00,1.56508,1.5652,1.56499,1.56512,279499998.0
2006-03-15 20:04:00,1.56514,1.5652,1.56496,1.56512,342699999.0
2006-03-15 20:05:00,1.56521,1.56521,1.56504,1.56509,636300000.0
2006-03-15 20:06:00,1.56515,1.5652,1.56511,1.56515,383599998.0
2006-03-15 20:07:00,1.56514,1.56523,1.56505,1.56511,171400001.0
2006-03-15 20:08:00,1.56521,1.56528,1.56507,1.56524,1286899999.0
2006-03-15 20:09:00,1.56523,1.56524,1.56506,1.56506,434399999.0
2006-03-15 20:10:00,1.56504,1.56518,1.56504,1.56516,351300003.0
2006-03-15 20:11:00,1.56518,1.5652,1.56506,1.5651,902600008.0
2006-03-15 20:12:00,1.56508,1.56525,1.56507,1.5651,238000000.0
2006-03-15 20:13:00,1.56506,1.56529,1.56502,1.56516,2004200014.0
2006-03-15 20:14:00,1.56505,1.56517,1.56497,1.56507,423300000.0
2006-03-15 20:15:00,1.56496,1.56514,1.56496,1.56502,1036699995.0
2006-03-15 20:16:00,1.56499,1.56502,1.56482,1.56484,1769100004.0
2006-03-15 20:17:00,1.5649,1.56505,1.56483,1.56505,462600005.0
2006-03-15 20:18:00,1.56507,1.5651,1.56494,1.56494,429099994.0
2006-03-15 20:21:00,1.56494,1.56515,1.56494,1.56508,583900000.0
2006-03-15 20:22:00,1.56489,1.56506,1.56487,1.56505,629899996.0
2006-03-15 20:23:00,1.5648,1.56507,1.56476,1.565,1044900005.0
2006-03-15 20:24:00,1.56505,1.56505,1.56481,1.5649,721599995.0
2006-03-15 20:25:00,1.565,1.56509,1.56483,1.56495,718799992.0
2006-03-15 20:26:00,1.56504,1.56507,1.56495,1.56495,308399995.0
2006-03-15 20:27:00,1.565,1.56509,1.56492,1.56509,466000003.0
2006-03-15 20:28:00,1.5645,1.5645,1.5644,1.5644,1486600011.0
2006-03-15 20:29:00,1.56503,1.56509,1.56474,1.56491,1486600011.0
2006-03-15 20:30:00,1.5643,1.5644,1.5643,1.5643,450800000.0
2006-03-15 20:31:00,1.5644,1.5644,1.5644,1.5644,450800000.0
2006-03-15 20:32:00,1.5642,1.5643,1.5642,1.5643,450800000.0
2006-03-15 20:33:00,1.56481,1.56496,1.56467,1.56482,450800000.0
2006-03-15 20:34:00,1.56482,1.56492,1.56468,1.56476,299000003.0
2006-03-15 20:35:00,1.56477,1.56502,1.56477,1.565,378600006.0
2006-03-15 20:36:00,1.56472,1.56492,1.56458,1.56492,450600002.0
2006-03-15 20:37:00,1.56481,1.56491,1.56466,1.5648,775900004.0
2006-03-15 20:38:00,1.56468,1.5649,1.56465,1.5648,1868299999.0
2006-03-15 20:39:00,1.5646,1.5648,1.5646,1.56478,951799997.0
2006-03-15 20:40:00,1.56474,1.5649,1.56465,1.5648,1487700002.0
2006-03-15 20:41:00,1.56486,1.5649,1.5646,1.56476,481900002.0
2006-03-15 20:42:00,1.56481,1.56483,1.56449,1.56449,280700002.0
2006-03-15 20:43:00,1.56477,1.56486,1.5646,1.5646,721999999.0
2006-03-15 20:44:00,1.56473,1.5648,1.56454,1.56454,1294100006.0
2006-03-15 20:45:00,1.56456,1.56476,1.56456,1.56457,921699997.0
2006-03-15 20:46:00,1.56485,1.56489,1.5646,1.56478,333300001.0
2006-03-15 20:47:00,1.56465,1.56479,1.56451,1.56476,757600007.0
2006-03-15 20:48:00,1.56456,1.56488,1.56456,1.56477,1240800001.0
2006-03-15 20:49:00,1.56457,1.56489,1.56454,1.56484,849499992.0
2006-03-15 20:50:00,1.56485,1.56487,1.56467,1.56476,1990099998.0
2006-03-15 20:51:00,1.56477,1.5648,1.56458,1.56463,273300001.0
2006-03-15 20:52:00,1.56467,1.56475,1.56446,1.56473,1586599996.0
2006-03-15 20:53:00,1.56471,1.5648,1.56463,1.56464,1453600003.0
2006-03-15 20:54:00,1.5646,1.56481,1.5646,1.5647,701000001.0
2006-03-15 20:55:00,1.56459,1.5647,1.56455,1.5647,385100000.0
2006-03-15 20:56:00,1.564,1.5642,1.564,1.5641,1350699992.0
2006-03-15 20:57:00,1.564,1.5642,1.564,1.5641,1350699992.0
2006-03-15 20:58:00,1.564,1.5641,1.5639,1.5641,1350699992.0
2006-03-15 20:59:00,1.564,1.564,1.5638,1.5638,1350699992.0
2006-03-15 21:00:00,1.5637,1.5637,1.5635,1.5636,1350699992.0
2006-03-15 21:01:00,1.5637,1.5637,1.5635,1.5635,1350699992.0
2006-03-15 21:02:00,1.56462,1.56469,1.56445,1.56448,1350699992.0
2006-03-15 21:03:00,1.56452,1.56459,1.56436,1.5644,1350299997.0
2006-03-15 21:04:00,1.56449,1.56449,1.56427,1.5643,171899999.0
2006-03-15 21:05:00,1.56454,1.56458,1.56437,1.56442,860700003.0
2006-03-15 21:06:00,1.56431,1.56458,1.56429,1.5645,461099998.0
2006-03-15 21:07:00,1.5645,1.56455,1.5644,1.56455,542499988.0
2006-03-15 21:08:00,1.5643,1.56447,1.56399,1.56399,380399999.0
2006-03-15 21:09:00,1.56383,1.56407,1.56383,1.56402,619400002.0
2006-03-15 21:10:00,1.56409,1.56427,1.56404,1.56408,1094700004.0
2006-03-15 21:11:00,1.56407,1.56416,1.56393,1.56404,629600006.0
2006-03-15 21:12:00,1.56404,1.56422,1.56392,1.56415,379600003.0
2006-03-15 21:13:00,1.5641,1.56436,1.56407,1.56436,1088200005.0
2006-03-15 21:14:00,1.56437,1.56437,1.56413,1.56429,857500005.0
2006-03-15 21:15:00,1.5643,1.56438,1.56402,1.56415,661500002.0
2006-03-15 21:16:00,1.56387,1.56424,1.56387,1.56413,339800002.0
2006-03-15 21:17:00,1.56413,1.56423,1.56403,1.56408,1462500017.0
2006-03-15 21:18:00,1.56425,1.56425,1.56401,1.56418,721200005.0
2006-03-15 21:19:00,1.56411,1.56428,1.56403,1.56404,607800000.0
2006-03-15 21:20:00,1.564,1.564,1.564,1.564,1956199999.0
2006-03-15 21:21:00,1.5641,1.5641,1.564,1.564,1956199999.0
2006-03-15 21:22:00,1.56412,1.5644,1.5641,1.56426,1956199999.0
2006-03-15 21:23:00,1.56434,1.56439,1.56411,1.56413,1285300004.0
2006-03-15 21:24:00,1.56423,1.56434,1.56419,1.5643,694800002.0
2006-03-15 21:25:00,1.56433,1.56444,1.56409,1.56421,1123000003.0
2006-03-15 21:26:00,1.56438,1.56443,1.56426,1.5643,631400002.0
2006-03-15 21:27:00,1.56439,1.56445,1.5643,1.56444,577099998.0
2006-03-15 21:28:00,1.56441,1.56449,1.56426,1.56426,630500000.0
2006-03-15 21:29:00,1.56445,1.56455,1.56425,1.56432,540099998.0
2006-03-15 21:30:00,1.5642,1.56435,1.56406,1.56406,319800000.0
2006-03-15 21:31:00,1.56408,1.56429,1.56405,1.56418,570500005.0
2006-03-15 21:32:00,1.56412,1.56432,1.564,1.56419,1720600004.0
2006-03-15 21:33:00,1.56416,1.5643,1.56415,1.56425,136599997.0
2006-03-15 21:34:00,1.56427,1.56442,1.56417,1.56426,1464600007.0
2006-03-15 21:35:00,1.5644,1.56445,1.56425,1.56428,825000004.0
2006-03-15 21:36:00,1.5644,1.56452,1.56426,1.56443,363800002.0
2006-03-15 21:37:00,1.5643,1.56447,1.56426,1.56439,341600002.0
2006-03-15 21:38:00,1.56425,1.56445,1.56424,1.56445,408100004.0
2006-03-15 21:39:00,1.5643,1.5644,1.56415,1.56428,278000001.0
2006-03-15 21:40:00,1.56437,1.56445,1.56423,1.56425,458000005.0
2006-03-15 21:41:00,1.56425,1.56452,1.56419,1.56442,733200001.0
2006-03-15 21:42:00,1.5644,1.56444,1.56423,1.56437,592800004.0
2006-03-15 21:43:00,1.56438,1.56443,1.56426,1.56429,1117599998.0
2006-03-15 21:44:00,1.56432,1.5644,1.56418,1.56427,1617500000.0
2006-03-15 21:45:00,1.56423,1.56438,1.56413,1.56414,623000001.0
2006-03-15 21:46:00,1.56409,1.56431,1.56409,1.56423,1166800004.0
2006-03-15 21:47:00,1.56409,1.56427,1.56403,1.56419,1260999998.0
2006-03-15 21:48:00,1.56419,1.56433,1.56406,1.56416,440699996.0
2006-03-15 21:49:00,1.56411,1.56419,1.56396,1.56408,937500000.0
2006-03-15 21:50:00,1.56408,1.56408,1.56389,1.56402,266399999.0
2006-03-15 21:51:00,1.56398,1.56398,1.56376,1.56379,480400001.0
2006-03-15 21:52:00,1.56389,1.56411,1.56382,1.56395,1568299997.0
2006-03-15 21:53:00,1.5639,1.56405,1.56388,1.56402,527800009.0
2006-03-15 21:54:00,1.56409,1.56419,1.56402,1.56402,254799998.0
2006-03-15 21:55:00,1.56409,1.56413,1.56392,1.56395,590700001.0
2006-03-15 21:56:00,1.56412,1.56419,1.56402,1.5641,543600004.0
2006-03-15 21:57:00,1.56415,1.5642,1.56401,1.56409,498800003.0
2006-03-15 21:58:00,1.56406,1.56414,1.56392,1.5641,886599992.0
2006-03-15 21:59:00,1.56382,1.56397,1.56353,1.56355,833000002.0
2006-03-15 22:00:00,1.56352,1.56375,1.56344,1.56357,648600003.0
2006-03-15 22:01:00,1.56364,1.56376,1.56364,1.56365,293200000.0
2006-03-15 22:02:00,1.56366,1.56379,1.56345,1.56345,1143900001.0
2006-03-15 22:03:00,1.56369,1.56369,1.56344,1.56362,461500000.0
2006-03-15 22:04:00,1.56358,1.56371,1.56343,1.5637,746100009.0
2006-03-15 22:05:00,1.56376,1.5639,1.56376,1.56385,261000000.0
2006-03-15 22:06:00,1.56382,1.56393,1.56371,1.56393,464300000.0
2006-03-15 22:07:00,1.5639,1.56393,1.56367,1.56382,222500000.0
2006-03-15 22:08:00,1.56393,1.56393,1.56373,1.56388,602400004.0
2006-03-15 22:09:00,1.56376,1.56388,1.56367,1.56382,373600002.0
2006-03-15 22:10:00,1.56387,1.56403,1.56387,1.56401,166600001.0
2006-03-15 22:11:00,1.56407,1.56407,1.56388,1.56407,160399999.0
2006-03-15 22:12:00,1.56403,1.56406,1.56385,1.56391,831800001.0
2006-03-15 22:13:00,1.56382,1.56401,1.56382,1.56395,166700001.0
2006-03-15 22:14:00,1.5639,1.56405,1.56382,1.564,274800002.0
2006-03-15 22:15:00,1.5638,1.56409,1.56376,1.564,720600002.0
2006-03-15 22:16:00,1.56384,1.564,1.56382,1.56395,162400000.0
2006-03-15 22:17:00,1.56408,1.56422,1.56408,1.56422,192500004.0
2006-03-15 22:18:00,1.56396,1.56414,1.5639,1.56403,283000004.0
2006-03-15 22:19:00,1.56399,1.56405,1.56379,1.56393,243499998.0
2006-03-15 22:20:00,1.56383,1.56402,1.56381,1.5639,327600000.0
2006-03-15 22:21:00,1.56391,1.56406,1.56389,1.56401,169599998.0
2006-03-15 22:22:00,1.5639,1.56413,1.5639,1.56396,995100001.0
2006-03-15 22:23:00,1.56389,1.56407,1.56379,1.56407,188399999.0
2006-03-15 22:24:00,1.56406,1.56408,1.56383,1.56383,192399999.0
2006-03-15 22:25:00,1.56394,1.56407,1.56379,1.564,724900001.0
2006-03-15 22:26:00,1.564,1.5641,1.56383,1.5639,872100002.0
2006-03-15 22:27:00,1.56403,1.5641,1.56371,1.56371,350400001.0
2006-03-15 22:28:00,1.56388,1.56412,1.56383,1.56399,718500006.0
2006-03-15 22:29:00,1.564,1.56407,1.56379,1.56388,943400006.0
2006-03-15 22:30:00,1.56382,1.56409,1.56381,1.56403,732400002.0
2006-03-15 22:31:00,1.56381,1.564,1.56369,1.564,258700002.0
2006-03-15 22:32:00,1.564,1.564,1.56385,1.56385,163700000.0
2006-03-15 22:33:00,1.56385,1.5641,1.56382,1.5641,226699999.0
2006-03-15 22:34:00,1.5641,1.5641,1.56392,1.56395,600299993.0
2006-03-15 22:35:00,1.56406,1.56406,1.56385,1.56385,194100000.0
2006-03-15 22:36:00,1.56386,1.56405,1.56382,1.56388,701300004.0
2006-03-15 22:37:00,1.56398,1.56402,1.56378,1.56386,424799998.0
2006-03-15 22:38:00,1.56376,1.56394,1.56368,1.56391,341999999.0
2006-03-15 22:39:00,1.56385,1.56393,1.56357,1.56375,848600002.0
2006-03-15 22:40:00,1.56395,1.564,1.56365,1.56386,848899999.0
2006-03-15 22:41:00,1.56395,1.56405,1.56376,1.56388,651200001.0
2006-03-15 22:42:00,1.56395,1.56405,1.5638,1.56392,648699999.0
2006-03-15 22:43:00,1.56383,1.56408,1.56364,1.56408,1194500001.0
2006-03-15 22:44:00,1.56404,1.56405,1.56378,1.56387,348400002.0
2006-03-15 22:45:00,1.56398,1.56398,1.56371,1.56371,125500002.0
2006-03-15 22:46:00,1.56376,1.56393,1.56365,1.56385,200400004.0
2006-03-15 22:47:00,1.56376,1.56396,1.56376,1.56394,179000002.0
2006-03-15 22:48:00,1.56375,1.56394,1.56367,1.56394,293400001.0
2006-03-15 22:49:00,1.564,1.56406,1.56379,1.5638,689800000.0
2006-03-15 22:50:00,1.56395,1.56395,1.56349,1.56349,200500001.0
2006-03-15 22:51:00,1.56344,1.56366,1.56341,1.56347,564900006.0
2006-03-15 22:52:00,1.56356,1.56356,1.56317,1.56328,308599999.0
2006-03-15 22:53:00,1.5635,1.56357,1.56333,1.56351,251700001.0
2006-03-15 22:54:00,1.56332,1.56347,1.56315,1.56333,621600003.0
2006-03-15 22:55:00,1.56346,1.56346,1.56323,1.56337,202400002.0
2006-03-15 22:56:00,1.56333,1.56338,1.56317,1.56332,378400002.0
2006-03-15 22:57:00,1.56323,1.56346,1.56323,1.56335,358699997.0
2006-03-15 22:58:00,1.56333,1.56345,1.56318,1.56325,342900003.0
2006-03-15 22:59:00,1.56329,1.56338,1.56291,1.56291,488499998.0
2006-03-15 23:00:00,1.56312,1.56341,1.56277,1.56282,340999999.0
2006-03-15 23:01:00,1.56333,1.5634,1.5632,1.5634,289499995.0
2006-03-15 23:02:00,1.56332,1.56341,1.56323,1.5633,596900003.0
2006-03-15 23:03:00,1.56339,1.56345,1.5633,1.56338,283599999.0
2006-03-15 23:04:00,1.56317,1.56343,1.56312,1.56338,429900003.0
2006-03-15 23:05:00,1.56325,1.56346,1.56325,1.56341,390600003.0
2006-03-15 23:06:00,1.56331,1.56338,1.56318,1.56332,221000002.0
2006-03-15 23:07:00,1.56322,1.56334,1.56316,1.56326,227600000.0
2006-03-15 23:08:00,1.56322,1.56347,1.56322,1.56339,359200002.0
2006-03-15 23:09:00,1.56327,1.56346,1.56324,1.56336,352599998.0
2006-03-15 23:10:00,1.56315,1.56325,1.56289,1.56289,418499996.0
2006-03-15 23:11:00,1.56305,1.56327,1.563,1.56315,255300000.0
2006-03-15 23:12:00,1.56314,1.56333,1.56314,1.56328,373500004.0
2006-03-15 23:13:00,1.56331,1.56336,1.5632,1.56324,40000000.0
2006-03-15 23:14:00,1.56339,1.56364,1.56332,1.56356,177100001.0
2006-03-15 23:15:00,1.56353,1.56353,1.56333,1.56334,340800002.0
2006-03-15 23:16:00,1.56353,1.56355,1.56332,1.56345,371999998.0
2006-03-15 23:17:00,1.56352,1.56363,1.56341,1.56356,301899999.0
2006-03-15 23:18:00,1.56349,1.56382,1.56349,1.56378,356100002.0
2006-03-15 23:19:00,1.56365,1.56375,1.56347,1.56358,268599999.0
2006-03-15 23:20:00,1.56357,1.56357,1.5634,1.56346,81700000.0
2006-03-15 23:21:00,1.56334,1.56358,1.56334,1.56358,174799999.0
2006-03-15 23:22:00,1.56355,1.56358,1.56338,1.56338,358500002.0
2006-03-15 23:23:00,1.56347,1.5636,1.56347,1.5636,111000002.0
2006-03-15 23:24:00,1.56341,1.56353,1.56339,1.56349,92600002.0
2006-03-15 23:25:00,1.56341,1.56351,1.56329,1.56339,103800002.0
2006-03-15 23:26:00,1.56347,1.56351,1.56333,1.56343,183800001.0
2006-03-15 23:27:00,1.56349,1.56353,1.5633,1.56337,385700004.0
2006-03-15 23:28:00,1.56347,1.56351,1.56335,1.56345,366499999.0
2006-03-15 23:29:00,1.56343,1.56345,1.56331,1.56338,343099998.0
2006-03-15 23:30:00,1.56337,1.56345,1.56321,1.56335,188499999.0
2006-03-15 23:31:00,1.5634,1.56345,1.5633,1.56338,333200002.0
2006-03-15 23:32:00,1.56318,1.56336,1.56307,1.56336,251399999.0
2006-03-15 23:33:00,1.56343,1.56351,1.56332,1.56343,188499998.0
2006-03-15 23:34:00,1.56347,1.56347,1.56324,1.56324,149400000.0
2006-03-15 23:35:00,1.56313,1.56326,1.56312,1.56319,59099999.0
2006-03-15 23:36:00,1.56297,1.56318,1.56293,1.56312,398800003.0
2006-03-15 23:37:00,1.56304,1.56323,1.56301,1.56306,137200002.0
2006-03-15 23:38:00,1.56322,1.56336,1.56308,1.56316,481300006.0
2006-03-15 23:39:00,1.56318,1.5633,1.56304,1.56311,163700001.0
2006-03-15 23:40:00,1.56317,1.56328,1.56307,1.56325,179799998.0
2006-03-15 23:41:00,1.56315,1.56322,1.56298,1.56317,420500003.0
2006-03-15 23:42:00,1.56318,1.56326,1.56298,1.56298,198699998.0
2006-03-15 23:43:00,1.56322,1.56339,1.56316,1.5632,202200005.0
2006-03-15 23:44:00,1.5632,1.56331,1.56306,1.56321,318400001.0
2006-03-15 23:45:00,1.56313,1.56324,1.56307,1.56318,193300000.0
2006-03-15 23:46:00,1.56323,1.56328,1.56306,1.56306,389799998.0
2006-03-15 23:47:00,1.56327,1.56327,1.56314,1.56322,101800002.0
2006-03-15 23:48:00,1.56311,1.56328,1.56308,1.56309,290499998.0
2006-03-15 23:49:00,1.5633,1.5633,1.56308,1.56314,234400005.0
2006-03-15 23:50:00,1.5633,1.56335,1.5632,1.56328,284699999.0
2006-03-15 23:51:00,1.5633,1.56335,1.56321,1.56321,200900000.0
2006-03-15 23:52:00,1.56339,1.56353,1.56328,1.56345,207900000.0
2006-03-15 23:53:00,1.56337,1.56357,1.56332,1.56355,276999999.0
2006-03-15 23:54:00,1.56339,1.56353,1.56319,1.56338,179300001.0
2006-03-15 23:55:00,1.56357,1.56358,1.56335,1.56343,317400003.0
2006-03-15 23:56:00,1.56357,1.56361,1.56335,1.56361,329099999.0
2006-03-15 23:57:00,1.56367,1.56367,1.56333,1.56333,186799999.0
2006-03-15 23:58:00,1.56347,1.56361,1.56334,1.56348,242100004.0
2006-03-15 23:59:00,1.56347,1.5636,1.56347,1.5636,63299998.0
2006-03-16 00:00:00,1.5636,1.5636,1.56355,1.56355,123200001.0
2006-03-16 00:01:00,1.56371,1.56394,1.56365,1.5638,353599996.0
2006-03-16 00:02:00,1.5635,1.56395,1.5635,1.56364,219200001.0
2006-03-16 00:03:00,1.5638,1.56387,1.56328,1.56355,380400000.0
2006-03-16 00:04:00,1.56349,1.56368,1.56342,1.56354,253800003.0
2006-03-16 00:05:00,1.56382,1.56384,1.56331,1.56353,449400004.0
2006-03-16 00:06:00,1.56332,1.56375,1.56318,1.56345,379500003.0
2006-03-16 00:07:00,1.5636,1.56394,1.56337,1.56381,333699995.0
2006-03-16 00:08:00,1.56352,1.56385,1.56347,1.56385,155800002.0
2006-03-16 00:09:00,1.56353,1.56404,1.56352,1.56378,263200001.0
2006-03-16 00:10:00,1.56343,1.56384,1.56338,1.56384,403499998.0
2006-03-16 00:11:00,1.56346,1.56396,1.56334,1.56365,287699997.0
2006-03-16 00:12:00,1.56373,1.56389,1.56354,1.56356,215599999.0
2006-03-16 00:13:00,1.56359,1.56402,1.5635,1.56387,449900004.0
2006-03-16 00:14:00,1.56377,1.5639,1.5636,1.56377,404099997.0
2006-03-16 00:15:00,1.56392,1.56399,1.56363,1.56363,324100000.0
2006-03-16 00:16:00,1.56391,1.56406,1.56346,1.56367,310500003.0
2006-03-16 00:17:00,1.56412,1.56417,1.56346,1.56366,419200003.0
2006-03-16 00:18:00,1.56348,1.56398,1.56328,1.56352,285500003.0
2006-03-16 00:19:00,1.56379,1.56408,1.56354,1.5638,361400000.0
2006-03-16 00:20:00,1.56374,1.56386,1.56348,1.5637,258800003.0
2006-03-16 00:21:00,1.56374,1.56395,1.5635,1.56364,372900001.0
2006-03-16 00:22:00,1.56377,1.56379,1.56333,1.56365,418700002.0
2006-03-16 00:23:00,1.56365,1.56373,1.56339,1.56371,244800000.0
2006-03-16 00:24:00,1.56362,1.56384,1.56316,1.56316,283600004.0
2006-03-16 00:25:00,1.56355,1.56363,1.56338,1.56355,503799998.0
2006-03-16 00:26:00,1.56358,1.56358,1.56333,1.56347,192200003.0
2006-03-16 00:27:00,1.56336,1.56349,1.56326,1.56341,212600000.0
2006-03-16 00:28:00,1.56363,1.56369,1.56351,1.56362,179799999.0
2006-03-16 00:29:00,1.56361,1.56361,1.56349,1.56349,123999998.0
2006-03-16 00:30:00,1.56357,1.56364,1.56347,1.5636,286200002.0
2006-03-16 00:31:00,1.56358,1.56368,1.56344,1.56361,403000000.0
2006-03-16 00:32:00,1.56345,1.56358,1.56344,1.56357,165400001.0
2006-03-16 00:33:00,1.5635,1.56364,1.56346,1.56359,197699999.0
2006-03-16 00:34:00,1.56357,1.56359,1.56336,1.56342,314600002.0
2006-03-16 00:35:00,1.5635,1.5635,1.5634,1.5634,17600000.0
2006-03-16 00:36:00,1.5635,1.56355,1.5635,1.56355,90800000.0
2006-03-16 00:37:00,1.56354,1.56354,1.56338,1.56344,44799999.0
2006-03-16 00:38:00,1.56335,1.56364,1.56335,1.56347,160700000.0
2006-03-16 00:39:00,1.56339,1.56355,1.56339,1.56355,46300000.0
2006-03-16 00:40:00,1.56358,1.56365,1.5635,1.5636,167199999.0
2006-03-16 00:41:00,1.56365,1.56365,1.56352,1.56352,138899999.0
2006-03-16 00:42:00,1.5636,1.56365,1.56345,1.56345,377000003.0
2006-03-16 00:43:00,1.56346,1.56362,1.56335,1.56362,349399998.0
2006-03-16 00:44:00,1.56356,1.56367,1.56352,1.56352,311500003.0
2006-03-16 00:45:00,1.56352,1.56363,1.56345,1.56345,98600000.0
2006-03-16 00:46:00,1.56355,1.56365,1.56342,1.5635,196800001.0
2006-03-16 00:47:00,1.56358,1.56368,1.56356,1.56368,147600000.0
2006-03-16 00:48:00,1.56361,1.56368,1.5635,1.5636,260500004.0
2006-03-16 00:49:00,1.5635,1.56368,1.56345,1.56359,249299995.0
2006-03-16 00:50:00,1.56351,1.56365,1.56346,1.56356,363200005.0
2006-03-16 00:51:00,1.5633,1.56365,1.5633,1.56365,237500004.0
2006-03-16 00:52:00,1.56366,1.5637,1.56343,1.56362,226100003.0
2006-03-16 00:53:00,1.56342,1.56365,1.56342,1.56359,182000001.0
2006-03-16 00:54:00,1.56365,1.56365,1.56343,1.5635,119200000.0
2006-03-16 00:55:00,1.5636,1.56367,1.56343,1.5635,314900004.0
2006-03-16 00:56:00,1.56335,1.56352,1.5633,1.56337,237300006.0
2006-03-16 00:57:00,1.56309,1.56354,1.56309,1.56345,285800004.0
2006-03-16 00:58:00,1.56345,1.56355,1.56324,1.56341,119200002.0
2006-03-16 00:59:00,1.56325,1.56353,1.56325,1.56353,56300000.0
2006-03-16 01:00:00,1.56342,1.56355,1.56332,1.56332,269700000.0
2006-03-16 01:01:00,1.56328,1.56345,1.56322,1.5634,276900001.0
2006-03-16 01:02:00,1.56334,1.56353,1.56334,1.56353,160200000.0
2006-03-16 01:03:00,1.5634,1.56355,1.56326,1.56344,31200000.0
2006-03-16 01:04:00,1.5635,1.56355,1.56324,1.5634,426800001.0
2006-03-16 01:05:00,1.5634,1.56345,1.56322,1.56337,406600001.0
2006-03-16 01:06:00,1.56342,1.56345,1.56323,1.56323,174099998.0
2006-03-16 01:07:00,1.56326,1.56348,1.56326,1.56336,304299997.0
2006-03-16 01:08:00,1.56326,1.5634,1.56323,1.5634,273299998.0
2006-03-16 01:09:00,1.56335,1.56345,1.5633,1.56345,119999999.0
2006-03-16 01:10:00,1.56337,1.56344,1.56322,1.56332,234600001.0
2006-03-16 01:11:00,1.56335,1.56335,1.5633,1.5633,17600000.0
2006-03-16 01:12:00,1.56315,1.56335,1.56312,1.56325,439499999.0
2006-03-16 01:13:00,1.5633,1.56332,1.56303,1.56303,217500003.0
2006-03-16 01:14:00,1.5632,1.56337,1.5632,1.56335,319399994.0
2006-03-16 01:15:00,1.56333,1.56341,1.56323,1.56332,259000004.0
2006-03-16 01:16:00,1.56316,1.56345,1.56316,1.56324,182099999.0
2006-03-16 01:17:00,1.56317,1.56338,1.5629,1.56315,300999999.0
2006-03-16 01:18:00,1.56316,1.56322,1.56302,1.56302,274400000.0
2006-03-16 01:19:00,1.56308,1.56316,1.56296,1.56315,214799998.0
2006-03-16 01:20:00,1.56313,1.5632,1.56302,1.56315,161400000.0
2006-03-16 01:21:00,1.5632,1.5632,1.56305,1.56305,140900000.0
2006-03-16 01:22:00,1.56315,1.5632,1.56315,1.5632,61200000.0
2006-03-16 01:23:00,1.56312,1.5632,1.56297,1.56302,283300006.0
2006-03-16 01:24:00,1.56298,1.56318,1.56294,1.56318,315699999.0
2006-03-16 01:25:00,1.56314,1.56319,1.56294,1.5631,312200004.0
2006-03-16 01:26:00,1.56303,1.56318,1.56303,1.56318,168300000.0
2006-03-16 01:27:00,1.56313,1.56318,1.56296,1.56302,622700003.0
2006-03-16 01:28:00,1.56307,1.56307,1.56281,1.56286,202699998.0
2006-03-16 01:29:00,1.56298,1.56298,1.56275,1.56275,81200001.0
2006-03-16 01:30:00,1.5629,1.5629,1.56277,1.56277,112299999.0
2006-03-16 01:31:00,1.56289,1.56307,1.56279,1.56299,129599998.0
2006-03-16 01:32:00,1.56295,1.56295,1.5627,1.56287,341100001.0
2006-03-16 01:33:00,1.56281,1.56295,1.56267,1.5629,271399998.0
2006-03-16 01:34:00,1.56285,1.56301,1.56264,1.56292,451100005.0
2006-03-16 01:35:00,1.5628,1.56297,1.5628,1.56297,147900002.0
2006-03-16 01:36:00,1.563,1.56305,1.56285,1.5629,191799999.0
2006-03-16 01:37:00,1.56291,1.56309,1.56291,1.56305,167200002.0
2006-03-16 01:38:00,1.56305,1.56317,1.56298,1.56317,407999999.0
2006-03-16 01:39:00,1.56304,1.56318,1.56295,1.5631,369800004.0
2006-03-16 01:40:00,1.56305,1.56315,1.56305,1.56315,33500000.0
2006-03-16 01:41:00,1.5631,1.56318,1.56298,1.5631,270200005.0
2006-03-16 01:42:00,1.56313,1.56324,1.56305,1.56309,156599997.0
2006-03-16 01:43:00,1.56309,1.56317,1.56294,1.56302,121599999.0
2006-03-16 01:44:00,1.56311,1.56321,1.56299,1.56299,340799998.0
2006-03-16 01:45:00,1.56312,1.56317,1.5631,1.56311,132699998.0
2006-03-16 01:46:00,1.56308,1.5633,1.56307,1.56325,278799996.0
2006-03-16 01:47:00,1.56322,1.56326,1.5631,1.5631,232200001.0
2006-03-16 01:48:00,1.56315,1.56326,1.56306,1.5632,306299997.0
2006-03-16 01:49:00,1.56324,1.56335,1.56314,1.56316,205300002.0
2006-03-16 01:50:00,1.56318,1.56325,1.56306,1.56317,207599998.0
2006-03-16 01:51:00,1.5631,1.5632,1.5631,1.5632,59799999.0
2006-03-16 01:52:00,1.563,1.56315,1.563,1.56315,39899999.0
2006-03-16 01:53:00,1.56324,1.56326,1.56305,1.56317,247099997.0
2006-03-16 01:54:00,1.56322,1.56322,1.56293,1.56299,281400005.0
2006-03-16 01:55:00,1.56316,1.5632,1.56295,1.56305,272200000.0
2006-03-16 01:56:00,1.56311,1.56322,1.56299,1.56313,62400001.0
2006-03-16 01:57:00,1.5631,1.56322,1.5631,1.56322,60199999.0
2006-03-16 01:58:00,1.56308,1.56324,1.56297,1.56317,178000001.0
2006-03-16 01:59:00,1.56323,1.5633,1.56309,1.56322,298099996.0
2006-03-16 02:00:00,1.5633,1.5633,1.56299,1.56304,235800000.0
2006-03-16 02:01:00,1.56319,1.56349,1.56319,1.56342,208500002.0
2006-03-16 02:02:00,1.56322,1.56342,1.56318,1.56328,255699999.0
2006-03-16 02:03:00,1.56334,1.56347,1.56324,1.56338,502399997.0
2006-03-16 02:04:00,1.56333,1.5634,1.56318,1.5634,333700000.0
2006-03-16 02:05:00,1.56335,1.5634,1.56312,1.56312,186899999.0
2006-03-16 02:06:00,1.56326,1.56342,1.56326,1.5634,172500000.0
2006-03-16 02:07:00,1.56325,1.56343,1.56321,1.56343,501800008.0
2006-03-16 02:08:00,1.56327,1.56335,1.56307,1.56324,381100004.0
2006-03-16 02:09:00,1.56328,1.56328,1.56302,1.56302,169799996.0
2006-03-16 02:10:00,1.56291,1.56303,1.56278,1.56278,226300002.0
2006-03-16 02:11:00,1.56285,1.563,1.5627,1.56295,332899998.0
2006-03-16 02:12:00,1.56288,1.56302,1.56288,1.56302,71899999.0
2006-03-16 02:13:00,1.56292,1.56303,1.56283,1.56289,342499999.0
2006-03-16 02:14:00,1.563,1.56305,1.56287,1.56298,222200001.0
2006-03-16 02:15:00,1.563,1.56305,1.56281,1.56281,157399998.0
2006-03-16 02:16:00,1.5628,1.56295,1.5628,1.56295,73000001.0
2006-03-16 02:17:00,1.56291,1.56294,1.56277,1.56283,65500000.0
2006-03-16 02:18:00,1.56292,1.56304,1.56285,1.56304,234399999.0
2006-03-16 02:19:00,1.56291,1.5631,1.56291,1.56297,368099995.0
2006-03-16 02:20:00,1.56296,1.5631,1.56287,1.56287,183699999.0
2006-03-16 02:21:00,1.56293,1.56314,1.56293,1.56307,408500004.0
2006-03-16 02:22:00,1.56305,1.56313,1.56294,1.56296,404899996.0
2006-03-16 02:23:00,1.56305,1.56316,1.56292,1.56307,345400002.0
2006-03-16 02:24:00,1.56305,1.56312,1.56283,1.56306,274000002.0
2006-03-16 02:25:00,1.56304,1.5631,1.563,1.56307,78399999.0
2006-03-16 02:26:00,1.56304,1.56304,1.56287,1.56304,227699998.0
2006-03-16 02:27:00,1.56304,1.56312,1.56287,1.56301,174200000.0
2006-03-16 02:28:00,1.56297,1.56304,1.5628,1.5628,290300004.0
2006-03-16 02:29:00,1.56295,1.56305,1.56272,1.5629,374700003.0
2006-03-16 02:30:00,1.5628,1.56298,1.5626,1.56288,187899996.0
2006-03-16 02:31:00,1.56285,1.56295,1.56285,1.56295,142100000.0
2006-03-16 02:32:00,1.5629,1.56306,1.5629,1.56306,238799999.0
2006-03-16 02:33:00,1.56316,1.56316,1.56298,1.56304,117399998.0
2006-03-16 02:34:00,1.56292,1.56319,1.56292,1.563,186400001.0
2006-03-16 02:35:00,1.56319,1.56319,1.56295,1.56304,441500000.0
2006-03-16 02:36:00,1.56317,1.56322,1.56299,1.56304,306000000.0
2006-03-16 02:37:00,1.56314,1.56324,1.56298,1.56306,405999999.0
2006-03-16 02:38:00,1.56308,1.56308,1.56296,1.56296,67099998.0
2006-03-16 02:39:00,1.563,1.5631,1.563,1.5631,23200000.0
2006-03-16 02:40:00,1.56307,1.56314,1.56288,1.56292,101399999.0
2006-03-16 02:41:00,1.56297,1.56305,1.56278,1.56295,346499996.0
2006-03-16 02:42:00,1.5629,1.56305,1.56283,1.563,297600005.0
2006-03-16 02:43:00,1.56305,1.56305,1.563,1.563,160600000.0
2006-03-16 02:44:00,1.56292,1.56305,1.56292,1.56305,126099998.0
2006-03-16 02:45:00,1.563,1.56305,1.56292,1.56298,42400000.0
2006-03-16 02:46:00,1.56298,1.56298,1.56276,1.56276,119799999.0
2006-03-16 02:47:00,1.5628,1.56305,1.56279,1.56305,290100004.0
2006-03-16 02:48:00,1.56297,1.56307,1.56283,1.56291,246700002.0
2006-03-16 02:49:00,1.56286,1.56298,1.56286,1.56298,8000000.0
2006-03-16 02:50:00,1.56292,1.56305,1.56292,1.56305,71100001.0
2006-03-16 02:51:00,1.56305,1.56305,1.56286,1.56292,179100001.0
2006-03-16 02:52:00,1.56294,1.56303,1.5628,1.5628,253899999.0
2006-03-16 02:53:00,1.56295,1.56295,1.56273,1.5628,237500002.0
2006-03-16 02:54:00,1.56282,1.56295,1.56282,1.56295,44100000.0
2006-03-16 02:55:00,1.5628,1.5629,1.56276,1.56288,187700002.0
2006-03-16 02:56:00,1.56291,1.56297,1.56276,1.56297,393100003.0
2006-03-16 02:57:00,1.56295,1.56295,1.56268,1.56279,277099999.0
2006-03-16 02:58:00,1.56288,1.56297,1.56273,1.56295,402900004.0
2006-03-16 02:59:00,1.56285,1.56302,1.56285,1.56298,213899998.0
2006-03-16 03:00:00,1.56302,1.56312,1.56298,1.56299,68800000.0
2006-03-16 03:01:00,1.56307,1.56315,1.56294,1.563,370199998.0
2006-03-16 03:02:00,1.56287,1.56308,1.56267,1.56288,213000000.0
2006-03-16 03:03:00,1.56294,1.56312,1.56287,1.56299,209800001.0
2006-03-16 03:04:00,1.56312,1.56312,1.56295,1.56295,119000002.0
2006-03-16 03:05:00,1.56317,1.56333,1.56306,1.56306,424299999.0
2006-03-16 03:06:00,1.56315,1.56321,1.56304,1.56314,272200002.0
2006-03-16 03:07:00,1.56307,1.56314,1.56292,1.56303,142200001.0
2006-03-16 03:08:00,1.56311,1.56316,1.56301,1.56311,339700000.0
2006-03-16 03:09:00,1.563,1.56314,1.56294,1.56311,329099999.0
2006-03-16 03:10:00,1.56295,1.56315,1.56286,1.56302,214099997.0
2006-03-16 03:11:00,1.5631,1.5632,1.56298,1.56303,276300002.0
2006-03-16 03:12:00,1.5629,1.56308,1.56279,1.56308,199000002.0
2006-03-16 03:13:00,1.56293,1.56302,1.56279,1.56284,270200001.0
2006-03-16 03:14:00,1.56307,1.56311,1.56287,1.56304,362000006.0
2006-03-16 03:15:00,1.56301,1.56315,1.56301,1.56315,133400000.0
2006-03-16 03:16:00,1.5631,1.56323,1.56287,1.56287,240000001.0
2006-03-16 03:17:00,1.5632,1.5632,1.56299,1.56299,223099999.0
2006-03-16 03:18:00,1.56305,1.56315,1.563,1.56309,132600000.0
2006-03-16 03:19:00,1.5632,1.5632,1.56301,1.56301,211300002.0
2006-03-16 03:20:00,1.56309,1.56337,1.56309,1.56337,129600000.0
2006-03-16 03:21:00,1.56323,1.56339,1.56314,1.56339,387100002.0
2006-03-16 03:22:00,1.56328,1.56341,1.56309,1.56329,368700000.0
2006-03-16 03:23:00,1.56323,1.56336,1.56315,1.56328,296500001.0
2006-03-16 03:24:00,1.56318,1.56341,1.56317,1.56341,193300001.0
2006-03-16 03:25:00,1.56337,1.56343,1.5632,1.5632,350599999.0
2006-03-16 03:26:00,1.56331,1.56338,1.56319,1.56319,127199998.0
2006-03-16 03:27:00,1.56329,1.56347,1.56328,1.56335,207300000.0
2006-03-16 03:28:00,1.56348,1.56348,1.56334,1.56334,151700000.0
2006-03-16 03:29:00,1.56335,1.56347,1.56324,1.5634,92300000.0
2006-03-16 03:30:00,1.56333,1.56343,1.56322,1.56322,197199997.0
2006-03-16 03:31:00,1.5632,1.5633,1.5632,1.5633,94900001.0
2006-03-16 03:32:00,1.56317,1.56351,1.56317,1.56341,230200003.0
2006-03-16 03:33:00,1.56326,1.56347,1.56326,1.5634,451400005.0
2006-03-16 03:34:00,1.56326,1.56334,1.56308,1.5633,506500000.0
2006-03-16 03:35:00,1.56313,1.56327,1.56313,1.56313,307199999.0
2006-03-16 03:36:00,1.56312,1.56324,1.563,1.56315,295900003.0
2006-03-16 03:37:00,1.56295,1.5632,1.56295,1.5632,310200000.0
2006-03-16 03:38:00,1.5632,1.56327,1.56309,1.56316,232099999.0
2006-03-16 03:39:00,1.56318,1.56335,1.56308,1.56316,281099997.0
2006-03-16 03:40:00,1.56326,1.56335,1.56305,1.56325,351799998.0
2006-03-16 03:41:00,1.56322,1.5633,1.56306,1.56318,281599996.0
2006-03-16 03:42:00,1.5632,1.56335,1.56315,1.5633,360700000.0
2006-03-16 03:43:00,1.56316,1.56334,1.56309,1.56323,441100002.0
2006-03-16 03:44:00,1.56327,1.56332,1.56316,1.56317,254599997.0
2006-03-16 03:45:00,1.56324,1.56334,1.56308,1.56328,427600003.0
2006-03-16 03:46:00,1.5633,1.56335,1.56313,1.56327,301600000.0
2006-03-16 03:47:00,1.56319,1.56328,1.56316,1.56322,164099999.0
2006-03-16 03:48:00,1.56317,1.56325,1.56302,1.56315,115000002.0
2006-03-16 03:49:00,1.56317,1.56323,1.56304,1.56311,130199998.0
2006-03-16 03:50:00,1.5633,1.5633,1.56305,1.56322,237300001.0
2006-03-16 03:51:00,1.56324,1.5633,1.56315,1.56325,240199998.0
2006-03-16 03:52:00,1.56307,1.5632,1.56299,1.56312,180499998.0
2006-03-16 03:53:00,1.56307,1.56319,1.56307,1.56319,84700002.0
2006-03-16 03:54:00,1.56313,1.56328,1.56306,1.56318,201700000.0
2006-03-16 03:55:00,1.56313,1.56313,1.56297,1.56304,155700004.0
2006-03-16 03:56:00,1.56291,1.56318,1.56291,1.56318,394900003.0
2006-03-16 03:57:00,1.5632,1.5632,1.56315,1.56315,13400000.0
2006-03-16 03:58:00,1.56315,1.56323,1.56295,1.56295,266000005.0
2006-03-16 03:59:00,1.56295,1.56315,1.56295,1.56311,275100001.0
2006-03-16 04:00:00,1.56288,1.56307,1.56288,1.56297,207800001.0
2006-03-16 04:01:00,1.56294,1.56312,1.56289,1.56303,407200002.0
2006-03-16 04:02:00,1.56297,1.56316,1.56297,1.56315,203199999.0
2006-03-16 04:03:00,1.56303,1.56313,1.56287,1.56287,143300000.0
2006-03-16 04:04:00,1.56307,1.56313,1.56307,1.56313,38400000.0
2006-03-16 04:05:00,1.56299,1.56316,1.56296,1.56316,284799999.0
2006-03-16 04:06:00,1.5631,1.56315,1.56297,1.56308,326100002.0
2006-03-16 04:07:00,1.56305,1.56321,1.56289,1.56309,363400001.0
2006-03-16 04:08:00,1.56303,1.5632,1.56298,1.5632,191099999.0
2006-03-16 04:09:00,1.56284,1.56323,1.56284,1.56319,327500007.0
2006-03-16 04:10:00,1.56311,1.56325,1.56311,1.56325,142800000.0
2006-03-16 04:11:00,1.56318,1.5632,1.56294,1.56294,286100004.0
2006-03-16 04:12:00,1.56307,1.56318,1.56307,1.56318,90300002.0
2006-03-16 04:13:00,1.56308,1.56323,1.56299,1.563,228499997.0
2006-03-16 04:14:00,1.56315,1.56315,1.56305,1.56305,45500000.0
2006-03-16 04:15:00,1.56315,1.5632,1.56315,1.5632,95800002.0
2006-03-16 04:16:00,1.56318,1.5632,1.56291,1.56302,295899998.0
2006-03-16 04:17:00,1.56316,1.56323,1.56303,1.56308,252299998.0
2006-03-16 04:18:00,1.56308,1.56326,1.56303,1.56317,540600000.0
2006-03-16 04:19:00,1.56295,1.56315,1.56293,1.5631,324799999.0
2006-03-16 04:20:00,1.56318,1.56318,1.5629,1.5629,110000001.0
2006-03-16 04:21:00,1.56313,1.56323,1.56306,1.56307,267299999.0
2006-03-16 04:22:00,1.563,1.56319,1.56296,1.56311,265200000.0
2006-03-16 04:23:00,1.56301,1.56325,1.56301,1.5632,501100004.0
2006-03-16 04:24:00,1.5632,1.56325,1.56302,1.56309,259899997.0
2006-03-16 04:25:00,1.5633,1.56348,1.56317,1.56324,298500003.0
2006-03-16 04:26:00,1.56336,1.56343,1.56324,1.56337,377300003.0
2006-03-16 04:27:00,1.5633,1.56335,1.5633,1.56335,46400000.0
2006-03-16 04:28:00,1.56317,1.56335,1.56317,1.56335,37600000.0
2006-03-16 04:29:00,1.56318,1.5633,1.56312,1.56325,54300000.0
2006-03-16 04:30:00,1.56308,1.5633,1.56308,1.5633,36800000.0
2006-03-16 04:31:00,1.56322,1.56335,1.56322,1.56335,79200001.0
2006-03-16 04:32:00,1.56322,1.56338,1.56322,1.56338,188200001.0
2006-03-16 04:33:00,1.56333,1.56349,1.56329,1.5634,189399999.0
2006-03-16 04:34:00,1.56327,1.56341,1.56325,1.5634,372899999.0
2006-03-16 04:35:00,1.5633,1.56349,1.56325,1.56349,113500001.0
2006-03-16 04:36:00,1.56336,1.56351,1.56325,1.5635,224000002.0
2006-03-16 04:37:00,1.56348,1.56355,1.56332,1.56344,295799998.0
2006-03-16 04:38:00,1.56345,1.56352,1.56338,1.56346,385500002.0
2006-03-16 04:39:00,1.56331,1.56348,1.56322,1.5634,83400000.0
2006-03-16 04:40:00,1.56338,1.56338,1.56316,1.56318,229400004.0
2006-03-16 04:41:00,1.56331,1.56342,1.56324,1.56339,150200002.0
2006-03-16 04:42:00,1.56347,1.56364,1.56341,1.56344,433000002.0
2006-03-16 04:43:00,1.56356,1.56368,1.56338,1.56352,326000000.0
2006-03-16 04:44:00,1.56362,1.56369,1.56351,1.56351,60000000.0
2006-03-16 04:45:00,1.56363,1.56374,1.5635,1.5635,208199997.0
2006-03-16 04:46:00,1.56356,1.56371,1.56356,1.56369,279999997.0
2006-03-16 04:47:00,1.56356,1.56369,1.56345,1.56364,207000001.0
2006-03-16 04:48:00,1.56358,1.56367,1.5634,1.56353,181599999.0
2006-03-16 04:49:00,1.56366,1.56371,1.56346,1.56362,480499996.0
2006-03-16 04:50:00,1.56343,1.56365,1.56336,1.56365,205200000.0
2006-03-16 04:51:00,1.56358,1.56358,1.56347,1.56347,80700000.0
2006-03-16 04:52:00,1.56345,1.56355,1.56345,1.56355,34300000.0
2006-03-16 04:53:00,1.56351,1.56366,1.56339,1.56339,67099998.0
2006-03-16 04:54:00,1.56359,1.56359,1.56335,1.5634,166099999.0
2006-03-16 04:55:00,1.56348,1.56352,1.56335,1.5634,99900000.0
2006-03-16 04:56:00,1.56352,1.56358,1.56343,1.56358,125500004.0
2006-03-16 04:57:00,1.56355,1.56363,1.56341,1.56356,169099999.0
2006-03-16 04:58:00,1.56361,1.56362,1.56341,1.56345,495900005.0
2006-03-16 04:59:00,1.56358,1.56362,1.56349,1.56351,63299999.0
2006-03-16 05:00:00,1.56365,1.56375,1.56352,1.56362,397600006.0
2006-03-16 05:01:00,1.56359,1.56368,1.56349,1.56349,271400004.0
2006-03-16 05:02:00,1.56348,1.5636,1.56333,1.56344,237700000.0
2006-03-16 05:03:00,1.56363,1.56363,1.56344,1.56346,271399998.0
2006-03-16 05:04:00,1.56365,1.56365,1.56344,1.56344,270600004.0
2006-03-16 05:05:00,1.56358,1.56363,1.56353,1.56363,253199999.0
2006-03-16 05:06:00,1.5636,1.5637,1.56345,1.56361,287700002.0
2006-03-16 05:07:00,1.56365,1.56373,1.56358,1.56364,388000003.0
2006-03-16 05:08:00,1.56357,1.56373,1.56349,1.56355,350000003.0
2006-03-16 05:09:00,1.56363,1.56363,1.56351,1.56351,87600002.0
2006-03-16 05:10:00,1.56347,1.56359,1.56342,1.56353,87699998.0
2006-03-16 05:11:00,1.56355,1.56364,1.56338,1.56342,195300000.0
2006-03-16 05:12:00,1.56361,1.56374,1.56344,1.56364,354699997.0
2006-03-16 05:13:00,1.56371,1.56378,1.5636,1.5637,226000001.0
2006-03-16 05:14:00,1.56362,1.56378,1.56361,1.5637,229600003.0
2006-03-16 05:15:00,1.56364,1.56379,1.56362,1.56379,106900001.0
2006-03-16 05:16:00,1.56372,1.56375,1.56359,1.56365,69500000.0
2006-03-16 05:17:00,1.5638,1.5638,1.56367,1.56375,63900002.0
2006-03-16 05:18:00,1.56366,1.56381,1.56356,1.56365,336500000.0
2006-03-16 05:19:00,1.56341,1.56358,1.56341,1.56358,63099998.0
2006-03-16 05:20:00,1.56363,1.56367,1.56352,1.56358,54400000.0
2006-03-16 05:21:00,1.56362,1.56362,1.56329,1.56329,300800001.0
2006-03-16 05:22:00,1.5635,1.56365,1.56346,1.56346,243500005.0
2006-03-16 05:23:00,1.56348,1.5636,1.5634,1.56347,217700003.0
2006-03-16 05:24:00,1.56353,1.5637,1.56335,1.56355,308300000.0
2006-03-16 05:25:00,1.56342,1.5636,1.56342,1.56358,280800001.0
2006-03-16 05:26:00,1.56355,1.5636,1.56347,1.56353,113199999.0
2006-03-16 05:27:00,1.56347,1.5636,1.56334,1.56339,266899997.0
2006-03-16 05:28:00,1.56348,1.56359,1.56342,1.56359,254400003.0
2006-03-16 05:29:00,1.5635,1.56357,1.56345,1.56357,19200000.0
2006-03-16 05:30:00,1.56342,1.56357,1.56338,1.56355,335400001.0
2006-03-16 05:31:00,1.56359,1.56359,1.56339,1.56359,224600000.0
2006-03-16 05:32:00,1.56345,1.5636,1.56345,1.56355,283800000.0
2006-03-16 05:33:00,1.56344,1.56357,1.56326,1.56347,167900000.0
2006-03-16 05:34:00,1.56355,1.5636,1.56338,1.56353,306999999.0
2006-03-16 05:35:00,1.56341,1.56358,1.56339,1.56349,209700002.0
2006-03-16 05:36:00,1.56341,1.56367,1.56341,1.56365,329099998.0
2006-03-16 05:37:00,1.56365,1.56365,1.56334,1.56339,397999999.0
2006-03-16 05:38:00,1.56367,1.56367,1.56364,1.56364,30300000.0
2006-03-16 05:39:00,1.56355,1.56365,1.56342,1.56342,187700000.0
2006-03-16 05:40:00,1.56346,1.56367,1.56346,1.56359,288699998.0
2006-03-16 05:41:00,1.56347,1.56359,1.56347,1.56359,95800002.0
2006-03-16 05:42:00,1.56333,1.5636,1.56333,1.5635,241299998.0
2006-03-16 05:43:00,1.56336,1.56361,1.56335,1.56357,330600004.0
2006-03-16 05:44:00,1.56347,1.56355,1.56333,1.56345,96600000.0
2006-03-16 05:45:00,1.56342,1.56355,1.56341,1.5635,218800002.0
2006-03-16 05:46:00,1.56349,1.56357,1.5634,1.5635,124500002.0
2006-03-16 05:47:00,1.5636,1.5636,1.56333,1.56343,287499999.0
2006-03-16 05:48:00,1.56354,1.56369,1.56344,1.56357,455699998.0
2006-03-16 05:49:00,1.5636,1.56367,1.56337,1.56353,327200002.0
2006-03-16 05:50:00,1.56356,1.56363,1.5634,1.56358,396699997.0
2006-03-16 05:51:00,1.56356,1.56364,1.56342,1.56342,278399998.0
2006-03-16 05:52:00,1.56346,1.56365,1.56343,1.56352,266000003.0
2006-03-16 05:53:00,1.56351,1.56367,1.56345,1.56358,538600004.0
2006-03-16 05:54:00,1.5636,1.56368,1.5634,1.5634,285400000.0
2006-03-16 05:55:00,1.56355,1.56365,1.56342,1.5635,170899999.0
2006-03-16 05:56:00,1.56351,1.56363,1.56351,1.56363,49500000.0
2006-03-16 05:57:00,1.5636,1.56365,1.56346,1.56358,267500005.0
2006-03-16 05:58:00,1.56353,1.56363,1.56341,1.56358,224000002.0
2006-03-16 05:59:00,1.56357,1.56365,1.56346,1.5636,254799999.0
2006-03-16 06:00:00,1.5636,1.56368,1.56341,1.56359,200600001.0
2006-03-16 06:01:00,1.56369,1.56369,1.56343,1.56346,298100004.0
2006-03-16 06:02:00,1.56351,1.56364,1.56351,1.56361,164500000.0
2006-03-16 06:03:00,1.5635,1.56365,1.56349,1.56365,138799998.0
2006-03-16 06:04:00,1.56355,1.56365,1.56342,1.5636,354000000.0
2006-03-16 06:05:00,1.5636,1.56369,1.56351,1.56351,376500009.0
2006-03-16 06:06:00,1.56357,1.56365,1.56345,1.5636,378300002.0
2006-03-16 06:07:00,1.5636,1.56368,1.56334,1.56334,227599997.0
2006-03-16 06:08:00,1.56355,1.56372,1.56341,1.56359,287499999.0
2006-03-16 06:09:00,1.5637,1.56373,1.56352,1.56364,332200003.0
2006-03-16 06:10:00,1.56352,1.56365,1.5634,1.56357,322000003.0
2006-03-16 06:11:00,1.56368,1.5637,1.56348,1.56352,367500000.0
2006-03-16 06:12:00,1.56342,1.56377,1.56342,1.56377,166800000.0
2006-03-16 06:13:00,1.56373,1.56375,1.56347,1.56359,401100003.0
2006-03-16 06:14:00,1.56375,1.56375,1.56352,1.56352,105400001.0
2006-03-16 06:15:00,1.56368,1.56375,1.56357,1.56364,383100006.0
2006-03-16 06:16:00,1.56355,1.56365,1.56355,1.56365,39900000.0
2006-03-16 06:17:00,1.56372,1.56373,1.56356,1.56373,308300004.0
2006-03-16 06:18:00,1.5637,1.5637,1.56349,1.56354,206400000.0
2006-03-16 06:19:00,1.56356,1.56374,1.56349,1.56362,296299997.0
2006-03-16 06:20:00,1.56372,1.56375,1.56357,1.56357,191599998.0
2006-03-16 06:21:00,1.56365,1.56371,1.56347,1.56354,259400002.0
2006-03-16 06:22:00,1.56361,1.56372,1.56347,1.5636,221300002.0
2006-03-16 06:23:00,1.56356,1.5637,1.56341,1.56365,427499992.0
2006-03-16 06:24:00,1.56353,1.5637,1.56346,1.5637,137399999.0
2006-03-16 06:25:00,1.56365,1.5637,1.56353,1.56353,223999999.0
2006-03-16 06:26:00,1.56372,1.56372,1.56339,1.56347,200100002.0
2006-03-16 06:27:00,1.56363,1.56372,1.56357,1.56366,378800000.0
2006-03-16 06:28:00,1.56357,1.56364,1.56339,1.56356,261000005.0
2006-03-16 06:29:00,1.5636,1.56366,1.56342,1.56361,253300001.0
2006-03-16 06:30:00,1.56356,1.5636,1.56337,1.56353,165400001.0
2006-03-16 06:31:00,1.56358,1.56358,1.56341,1.56341,163100001.0
2006-03-16 06:32:00,1.56346,1.5636,1.56345,1.56355,267200000.0
2006-03-16 06:33:00,1.56328,1.56347,1.56322,1.56327,289700001.0
2006-03-16 06:34:00,1.5634,1.56345,1.56325,1.56338,187100000.0
2006-03-16 06:35:00,1.56335,1.56358,1.56335,1.56342,255200004.0
2006-03-16 06:36:00,1.56347,1.56355,1.56335,1.56355,226900001.0
2006-03-16 06:37:00,1.5636,1.5636,1.56355,1.56355,4800000.0
2006-03-16 06:38:00,1.5634,1.56352,1.56338,1.56338,244400000.0
2006-03-16 06:39:00,1.56341,1.56355,1.56321,1.56355,409000008.0
2006-03-16 06:40:00,1.56349,1.56361,1.56339,1.56339,254100002.0
2006-03-16 06:41:00,1.56354,1.56362,1.5634,1.56352,118700004.0
2006-03-16 06:42:00,1.5635,1.56355,1.5634,1.56348,268200002.0
2006-03-16 06:43:00,1.56343,1.56352,1.56329,1.56348,222799997.0
2006-03-16 06:44:00,1.56339,1.5635,1.56332,1.56344,192000001.0
2006-03-16 06:45:00,1.5635,1.56362,1.56336,1.56348,521199999.0
2006-03-16 06:46:00,1.56352,1.56352,1.56297,1.56297,206900001.0
2006-03-16 06:47:00,1.56348,1.56377,1.56328,1.56328,374200007.0
2006-03-16 06:48:00,1.56333,1.56361,1.5632,1.5633,245300004.0
2006-03-16 06:49:00,1.5633,1.56341,1.56324,1.56333,195799999.0
2006-03-16 06:50:00,1.56335,1.56342,1.56321,1.56327,397300005.0
2006-03-16 06:51:00,1.56329,1.56344,1.5631,1.5631,215300002.0
2006-03-16 06:52:00,1.56326,1.56344,1.56319,1.56334,294500003.0
2006-03-16 06:53:00,1.56332,1.56332,1.56314,1.56316,273799999.0
2006-03-16 06:54:00,1.56315,1.56345,1.56315,1.56337,263699999.0
2006-03-16 06:55:00,1.5634,1.56376,1.56338,1.56346,189400000.0
2006-03-16 06:56:00,1.56331,1.56355,1.56319,1.56355,206099998.0
2006-03-16 06:57:00,1.56357,1.56373,1.56343,1.56357,263500000.0
2006-03-16 06:58:00,1.56358,1.56371,1.56358,1.56362,149700000.0
2006-03-16 06:59:00,1.5635,1.56364,1.5635,1.56359,362599996.0
2006-03-16 07:00:00,1.56353,1.56358,1.56339,1.56347,409200000.0
2006-03-16 07:01:00,1.5635,1.56358,1.56341,1.56351,296400001.0
2006-03-16 07:02:00,1.56355,1.56355,1.56345,1.56345,91200003.0
2006-03-16 07:03:00,1.56355,1.56355,1.56345,1.56345,210200001.0
2006-03-16 07:04:00,1.56345,1.5636,1.56325,1.5635,342800003.0
2006-03-16 07:05:00,1.56343,1.56364,1.56343,1.56356,246800000.0
2006-03-16 07:06:00,1.5634,1.56355,1.5634,1.56355,24000000.0
2006-03-16 07:07:00,1.5635,1.5636,1.5635,1.5636,8800000.0
2006-03-16 07:08:00,1.56344,1.56363,1.56339,1.56339,52000000.0
2006-03-16 07:09:00,1.56355,1.56363,1.56336,1.56336,345200001.0
2006-03-16 07:10:00,1.56345,1.56352,1.5633,1.56339,61600000.0
2006-03-16 07:11:00,1.56348,1.56358,1.56337,1.56344,210000002.0
2006-03-16 07:12:00,1.56342,1.5636,1.56342,1.56347,263600000.0
2006-03-16 07:13:00,1.5635,1.5636,1.56337,1.56342,234900002.0
2006-03-16 07:14:00,1.56341,1.56363,1.56341,1.56363,97000001.0
2006-03-16 07:15:00,1.56359,1.56365,1.56339,1.56365,256399999.0
2006-03-16 07:16:00,1.56342,1.56361,1.56342,1.56353,237900001.0
2006-03-16 07:17:00,1.56343,1.56358,1.56343,1.56358,109499999.0
2006-03-16 07:18:00,1.56345,1.56365,1.56345,1.56351,238499997.0
2006-03-16 07:19:00,1.56357,1.56357,1.56344,1.56344,34400000.0
2006-03-16 07:20:00,1.56357,1.56367,1.56348,1.5635,324600002.0
2006-03-16 07:21:00,1.56336,1.56365,1.56336,1.56354,265500004.0
2006-03-16 07:22:00,1.56356,1.5637,1.56343,1.56362,294099996.0
2006-03-16 07:23:00,1.56358,1.56363,1.56344,1.56355,284000001.0
2006-03-16 07:24:00,1.56365,1.56365,1.56345,1.56345,349900000.0
2006-03-16 07:25:00,1.56358,1.56365,1.56346,1.5635,349700006.0
2006-03-16 07:26:00,1.56367,1.56369,1.56343,1.56353,166300002.0
2006-03-16 07:27:00,1.56355,1.56371,1.56344,1.5637,438799996.0
2006-03-16 07:28:00,1.56373,1.56378,1.56355,1.56367,66799999.0
2006-03-16 07:29:00,1.56361,1.56374,1.5636,1.5636,190799998.0
2006-03-16 07:30:00,1.56361,1.56374,1.56357,1.5637,346199998.0
2006-03-16 07:31:00,1.56367,1.56367,1.56359,1.56359,20000000.0
2006-03-16 07:32:00,1.56368,1.56368,1.56343,1.56343,293900002.0
2006-03-16 07:33:00,1.56364,1.56368,1.5634,1.5636,139099999.0
2006-03-16 07:34:00,1.56356,1.56372,1.56353,1.56361,343000002.0
2006-03-16 07:35:00,1.56359,1.56368,1.56347,1.5636,365800007.0
2006-03-16 07:36:00,1.56363,1.56367,1.56355,1.5636,103800002.0
2006-03-16 07:37:00,1.5636,1.56365,1.5636,1.56365,24000000.0
2006-03-16 07:38:00,1.56363,1.56372,1.56356,1.56372,149600000.0
2006-03-16 07:39:00,1.56363,1.5637,1.56348,1.56356,385000004.0
2006-03-16 07:40:00,1.56362,1.56372,1.56351,1.56364,203000003.0
2006-03-16 07:41:00,1.56356,1.56373,1.5634,1.56367,269400001.0
2006-03-16 07:42:00,1.56358,1.56376,1.56352,1.5637,263800001.0
2006-03-16 07:43:00,1.56362,1.56377,1.56354,1.56369,254100000.0
2006-03-16 07:44:00,1.56364,1.56374,1.56359,1.56371,245000003.0
2006-03-16 07:45:00,1.5638,1.5638,1.56365,1.56365,289900000.0
2006-03-16 07:46:00,1.56378,1.56378,1.56365,1.56365,105400000.0
2006-03-16 07:47:00,1.5636,1.56375,1.56356,1.5637,338800001.0
2006-03-16 07:48:00,1.56361,1.56375,1.56355,1.5637,255600001.0
2006-03-16 07:49:00,1.56365,1.56381,1.56365,1.56375,199300002.0
2006-03-16 07:50:00,1.56378,1.56378,1.56367,1.56367,117400000.0
2006-03-16 07:51:00,1.5638,1.56381,1.56356,1.56356,459399998.0
2006-03-16 07:52:00,1.56364,1.56378,1.56363,1.56371,143800000.0
2006-03-16 07:53:00,1.5637,1.56371,1.56358,1.56359,64800001.0
2006-03-16 07:54:00,1.56368,1.56382,1.56353,1.56374,337200000.0
2006-03-16 07:55:00,1.5636,1.5637,1.5636,1.5637,63000000.0
2006-03-16 07:56:00,1.56378,1.56378,1.56371,1.56371,146199998.0
2006-03-16 07:57:00,1.5637,1.56375,1.5637,1.56375,153299995.0
2006-03-16 07:58:00,1.56353,1.56375,1.56353,1.56375,273099998.0
2006-03-16 07:59:00,1.56371,1.56381,1.56365,1.56375,290100002.0
2006-03-16 08:00:00,1.56353,1.56369,1.56353,1.56369,135999997.0
2006-03-16 08:01:00,1.5636,1.56375,1.56355,1.56375,359200001.0
2006-03-16 08:02:00,1.56363,1.56373,1.56344,1.5636,235199998.0
2006-03-16 08:03:00,1.56353,1.56364,1.56342,1.56346,243500002.0
2006-03-16 08:04:00,1.56356,1.56358,1.56336,1.56351,328200005.0
2006-03-16 08:05:00,1.56349,1.56358,1.5634,1.56356,254799999.0
2006-03-16 08:06:00,1.5635,1.56355,1.56323,1.56323,252499998.0
2006-03-16 08:07:00,1.5635,1.56355,1.56328,1.56348,377600002.0
2006-03-16 08:08:00,1.56338,1.56361,1.56338,1.56348,316599997.0
2006-03-16 08:09:00,1.56332,1.56353,1.56332,1.5635,294999999.0
2006-03-16 08:10:00,1.56343,1.56371,1.56324,1.56357,264299998.0
2006-03-16 08:11:00,1.5635,1.56374,1.5635,1.56368,220599999.0
2006-03-16 08:12:00,1.56356,1.56371,1.56347,1.56362,187000000.0
2006-03-16 08:13:00,1.56363,1.56379,1.56353,1.56361,350200000.0
2006-03-16 08:14:00,1.56345,1.56367,1.56338,1.56353,199699999.0
2006-03-16 08:15:00,1.56356,1.56373,1.56346,1.56354,251100000.0
2006-03-16 08:16:00,1.56343,1.5636,1.56325,1.5636,239999997.0
2006-03-16 08:17:00,1.56346,1.56365,1.56342,1.56365,297999996.0
2006-03-16 08:18:00,1.56349,1.56359,1.56346,1.56346,117299999.0
2006-03-16 08:19:00,1.56348,1.5636,1.56335,1.5636,211500001.0
2006-03-16 08:20:00,1.56352,1.5636,1.56334,1.56348,272899999.0
2006-03-16 08:21:00,1.56352,1.56363,1.5634,1.56357,468100001.0
2006-03-16 08:22:00,1.56347,1.56357,1.56332,1.56357,354999999.0
2006-03-16 08:23:00,1.56339,1.56355,1.56331,1.56341,195500002.0
2006-03-16 08:24:00,1.56341,1.56354,1.56334,1.56354,215299998.0
2006-03-16 08:25:00,1.56343,1.56368,1.56343,1.56366,275599998.0
2006-03-16 08:26:00,1.56357,1.56365,1.56344,1.5636,319500000.0
2006-03-16 08:27:00,1.5635,1.56365,1.56332,1.56357,218500003.0
2006-03-16 08:28:00,1.56362,1.56372,1.56352,1.56363,154200001.0
2006-03-16 08:29:00,1.5636,1.56378,1.56351,1.5636,333600002.0
2006-03-16 08:30:00,1.5637,1.56377,1.56347,1.56365,333599993.0
2006-03-16 08:31:00,1.56355,1.56375,1.56355,1.5637,251599998.0
2006-03-16 08:32:00,1.56368,1.5639,1.56368,1.56377,213100006.0
2006-03-16 08:33:00,1.5638,1.5638,1.56356,1.56363,178500000.0
2006-03-16 08:34:00,1.56378,1.56382,1.56369,1.56375,237600000.0
2006-03-16 08:35:00,1.56377,1.56383,1.56361,1.56383,271500005.0
2006-03-16 08:36:00,1.56387,1.56392,1.56367,1.56367,282800000.0
2006-03-16 08:37:00,1.56384,1.56392,1.5637,1.56382,328200001.0
2006-03-16 08:38:00,1.56364,1.56377,1.56364,1.56377,64700000.0
2006-03-16 08:39:00,1.56379,1.56386,1.56372,1.56378,111200000.0
2006-03-16 08:40:00,1.5637,1.56395,1.5637,1.5638,191499997.0
2006-03-16 08:41:00,1.5638,1.56387,1.56365,1.56382,178700000.0
2006-03-16 08:42:00,1.5638,1.56383,1.56366,1.56366,364399999.0
2006-03-16 08:43:00,1.56371,1.56396,1.56371,1.5638,396099997.0
2006-03-16 08:44:00,1.56384,1.56392,1.56376,1.56382,242300003.0
2006-03-16 08:45:00,1.56381,1.56395,1.56356,1.56395,243700001.0
2006-03-16 08:46:00,1.56371,1.56393,1.56371,1.56393,126200000.0
2006-03-16 08:47:00,1.56391,1.56391,1.56364,1.56368,207600002.0
2006-03-16 08:48:00,1.56359,1.56381,1.56343,1.56381,253799998.0
2006-03-16 08:49:00,1.56365,1.56381,1.56359,1.56367,257200001.0
2006-03-16 08:50:00,1.56376,1.56384,1.56359,1.5637,213300000.0
2006-03-16 08:51:00,1.56374,1.56386,1.56362,1.56372,223799999.0
2006-03-16 08:52:00,1.56362,1.56377,1.56358,1.56361,325200003.0
2006-03-16 08:53:00,1.56355,1.56375,1.56355,1.56373,236899999.0
2006-03-16 08:54:00,1.56349,1.5637,1.56349,1.5636,288200001.0
2006-03-16 08:55:00,1.56369,1.56369,1.56357,1.56357,99700000.0
2006-03-16 08:56:00,1.56351,1.56359,1.5634,1.56345,202999998.0
2006-03-16 08:57:00,1.56364,1.56367,1.56343,1.5635,383800003.0
2006-03-16 08:58:00,1.56344,1.56368,1.56344,1.56368,141500000.0
2006-03-16 08:59:00,1.56364,1.56366,1.56336,1.56347,206700001.0
2006-03-16 09:00:00,1.56351,1.5637,1.56351,1.5637,271400000.0
2006-03-16 09:01:00,1.56352,1.5637,1.56352,1.56361,171800000.0
2006-03-16 09:02:00,1.56361,1.56373,1.56353,1.56366,205199999.0
2006-03-16 09:03:00,1.56372,1.56386,1.56361,1.56372,355200003.0
2006-03-16 09:04:00,1.56375,1.56402,1.56375,1.564,294000001.0
2006-03-16 09:05:00,1.56391,1.5643,1.56388,1.56423,249700003.0
2006-03-16 09:06:00,1.56427,1.56434,1.56405,1.56405,337200002.0
2006-03-16 09:07:00,1.56416,1.56416,1.56392,1.56408,366500003.0
2006-03-16 09:08:00,1.56399,1.56411,1.56391,1.56396,268399998.0
2006-03-16 09:09:00,1.56403,1.56428,1.56403,1.5642,311300004.0
2006-03-16 09:10:00,1.56426,1.56433,1.56407,1.56426,266099998.0
2006-03-16 09:11:00,1.5643,1.56434,1.56416,1.56419,218900002.0
2006-03-16 09:12:00,1.56433,1.5644,1.56423,1.56432,305900002.0
2006-03-16 09:13:00,1.5643,1.5645,1.56425,1.56433,313499999.0
2006-03-16 09:14:00,1.5644,1.56441,1.56424,1.56429,217199998.0
2006-03-16 09:15:00,1.5644,1.56446,1.56424,1.56428,267599999.0
2006-03-16 09:16:00,1.56429,1.56442,1.56421,1.56436,335400004.0
2006-03-16 09:17:00,1.56438,1.56438,1.56411,1.5643,168600000.0
2006-03-16 09:18:00,1.56438,1.56444,1.56427,1.56435,295999996.0
2006-03-16 09:19:00,1.56408,1.56438,1.56408,1.56419,273000000.0
2006-03-16 09:20:00,1.56432,1.56448,1.5642,1.5642,139100000.0
2006-03-16 09:21:00,1.56432,1.56445,1.56413,1.56426,409300003.0
2006-03-16 09:22:00,1.56447,1.56447,1.56428,1.56446,197800001.0
2006-03-16 09:23:00,1.5644,1.56441,1.56417,1.56426,170499999.0
2006-03-16 09:24:00,1.56408,1.56425,1.56403,1.56418,342900001.0
2006-03-16 09:25:00,1.56414,1.56422,1.56401,1.56412,231699999.0
2006-03-16 09:26:00,1.56405,1.56425,1.56405,1.56425,148500000.0
2006-03-16 09:27:00,1.5642,1.56425,1.56397,1.5642,358800005.0
2006-03-16 09:28:00,1.56412,1.5642,1.56394,1.5641,420100004.0
2006-03-16 09:29:00,1.56421,1.56421,1.56399,1.56415,199199997.0
2006-03-16 09:30:00,1.56412,1.5643,1.56403,1.56413,296699999.0
2006-03-16 09:31:00,1.56409,1.5644,1.56409,1.56423,167700002.0
2006-03-16 09:32:00,1.56441,1.56451,1.56414,1.56432,372300004.0
2006-03-16 09:33:00,1.56438,1.56445,1.56427,1.56442,151500002.0
2006-03-16 09:34:00,1.56453,1.56474,1.56452,1.56465,302100003.0
2006-03-16 09:35:00,1.56468,1.5647,1.56455,1.56463,219000000.0
2006-03-16 09:36:00,1.56462,1.56462,1.56434,1.56459,326699995.0
2006-03-16 09:37:00,1.56458,1.56464,1.5645,1.56459,154200004.0
2006-03-16 09:38:00,1.56464,1.56475,1.56451,1.56471,245600001.0
2006-03-16 09:39:00,1.56487,1.56506,1.56463,1.56479,382100005.0
2006-03-16 09:40:00,1.56487,1.56507,1.56485,1.56496,182500001.0
2006-03-16 09:41:00,1.56498,1.56507,1.56484,1.56495,399200000.0
2006-03-16 09:42:00,1.56505,1.56508,1.56493,1.56493,179800001.0
2006-03-16 09:43:00,1.56496,1.56505,1.56482,1.56495,382300003.0
2006-03-16 09:44:00,1.56486,1.56486,1.56452,1.56452,280199998.0
2006-03-16 09:45:00,1.56471,1.56479,1.56452,1.5647,201500003.0
2006-03-16 09:46:00,1.56464,1.56477,1.56456,1.56465,349600000.0
2006-03-16 09:47:00,1.56466,1.56479,1.56465,1.56475,331200001.0
2006-03-16 09:48:00,1.56475,1.5648,1.56458,1.56463,536100004.0
2006-03-16 09:49:00,1.56455,1.56465,1.56455,1.56465,202900000.0
2006-03-16 09:50:00,1.56466,1.56478,1.56454,1.56478,356299995.0
2006-03-16 09:51:00,1.56477,1.56479,1.56463,1.56463,187200001.0
2006-03-16 09:52:00,1.56474,1.56486,1.56466,1.56477,374800003.0
2006-03-16 09:53:00,1.5648,1.56484,1.56461,1.56482,477100008.0
2006-03-16 09:54:00,1.56483,1.56489,1.56467,1.56467,293100000.0
2006-03-16 09:55:00,1.56465,1.56493,1.56449,1.56487,335799998.0
2006-03-16 09:56:00,1.56473,1.56485,1.56458,1.56467,359500006.0
2006-03-16 09:57:00,1.56473,1.56483,1.56458,1.56467,308000001.0
2006-03-16 09:58:00,1.56463,1.56475,1.56438,1.56455,213400000.0
2006-03-16 09:59:00,1.56468,1.56482,1.5646,1.56463,266300004.0
2006-03-16 10:00:00,1.56473,1.56481,1.56459,1.56461,196800001.0
2006-03-16 10:01:00,1.56477,1.56499,1.56466,1.56498,324500003.0
2006-03-16 10:02:00,1.56477,1.56503,1.56476,1.56496,297999999.0
2006-03-16 10:03:00,1.5648,1.56501,1.5648,1.56498,237400002.0
2006-03-16 10:04:00,1.56486,1.56509,1.56486,1.56504,375400000.0
2006-03-16 10:05:00,1.56492,1.56511,1.5649,1.56498,287800001.0
2006-03-16 10:06:00,1.56487,1.56503,1.56487,1.56492,180700001.0
2006-03-16 10:07:00,1.56508,1.56512,1.56495,1.56498,406199999.0
2006-03-16 10:08:00,1.56488,1.56519,1.56488,1.56518,594300007.0
2006-03-16 10:09:00,1.56497,1.56522,1.56497,1.56522,147200000.0
2006-03-16 10:10:00,1.56518,1.56533,1.56514,1.56515,232500003.0
2006-03-16 10:11:00,1.5652,1.56528,1.56505,1.56519,213700003.0
2006-03-16 10:12:00,1.56516,1.56532,1.56507,1.5652,137500000.0
2006-03-16 10:13:00,1.56528,1.56528,1.56514,1.56514,132099999.0
2006-03-16 10:14:00,1.56519,1.56526,1.56506,1.56522,174500003.0
2006-03-16 10:15:00,1.56521,1.56529,1.56516,1.56525,221499997.0
2006-03-16 10:16:00,1.56523,1.5653,1.5651,1.56525,390300001.0
2006-03-16 10:17:00,1.56525,1.56528,1.56506,1.56506,441599996.0
2006-03-16 10:18:00,1.56511,1.56528,1.56504,1.56504,229300003.0
2006-03-16 10:19:00,1.56517,1.5652,1.56497,1.56506,328100001.0
2006-03-16 10:20:00,1.56521,1.56524,1.56498,1.56508,329100002.0
2006-03-16 10:21:00,1.565,1.56524,1.56499,1.56514,234899999.0
2006-03-16 10:22:00,1.56516,1.56522,1.56502,1.56514,220500002.0
2006-03-16 10:23:00,1.56521,1.56524,1.56507,1.56513,184500001.0
2006-03-16 10:24:00,1.56516,1.56516,1.56487,1.56501,207499997.0
2006-03-16 10:25:00,1.56507,1.56512,1.56472,1.56472,472200003.0
2006-03-16 10:26:00,1.56491,1.56505,1.56487,1.565,466500002.0
2006-03-16 10:27:00,1.56486,1.56525,1.56482,1.56525,234100001.0
2006-03-16 10:28:00,1.56527,1.56527,1.565,1.56504,221099998.0
2006-03-16 10:29:00,1.56502,1.56508,1.56486,1.56486,221300005.0
2006-03-16 10:30:00,1.56493,1.56513,1.5649,1.56505,333200000.0
2006-03-16 10:31:00,1.56498,1.56515,1.56493,1.56508,396999998.0
2006-03-16 10:32:00,1.56496,1.56511,1.56487,1.565,207799999.0
2006-03-16 10:33:00,1.56494,1.56508,1.56486,1.56501,282800004.0
2006-03-16 10:34:00,1.56502,1.56511,1.5649,1.5649,200199997.0
2006-03-16 10:35:00,1.56508,1.56513,1.5649,1.56505,379000002.0
2006-03-16 10:36:00,1.56493,1.56513,1.56493,1.56513,311600003.0
2006-03-16 10:37:00,1.56517,1.56522,1.56502,1.56507,286899999.0
2006-03-16 10:38:00,1.56506,1.56524,1.56503,1.56518,263200000.0
2006-03-16 10:39:00,1.5652,1.56525,1.56508,1.56516,131899999.0
2006-03-16 10:40:00,1.56509,1.56523,1.56494,1.56515,257600002.0
2006-03-16 10:41:00,1.5652,1.56523,1.56501,1.56501,460400001.0
2006-03-16 10:42:00,1.56515,1.56525,1.56504,1.56511,129500000.0
2006-03-16 10:43:00,1.56524,1.56524,1.56475,1.56511,460200001.0
2006-03-16 10:44:00,1.56523,1.56527,1.56505,1.56505,348900002.0
2006-03-16 10:45:00,1.56508,1.56517,1.56505,1.56506,123100001.0
2006-03-16 10:46:00,1.56501,1.5651,1.56482,1.56501,277199999.0
2006-03-16 10:47:00,1.5651,1.5651,1.56485,1.56485,237000001.0
2006-03-16 10:48:00,1.56503,1.56506,1.56485,1.565,227500000.0
2006-03-16 10:49:00,1.56501,1.56507,1.56488,1.56494,359299992.0
2006-03-16 10:50:00,1.56498,1.56501,1.56481,1.565,380800005.0
2006-03-16 10:51:00,1.56472,1.56503,1.56472,1.56503,390500001.0
2006-03-16 10:52:00,1.56487,1.56512,1.56487,1.56498,132400002.0
2006-03-16 10:53:00,1.56512,1.56512,1.56492,1.56501,266999996.0
2006-03-16 10:54:00,1.56492,1.56507,1.5649,1.565,185300000.0
2006-03-16 10:55:00,1.56482,1.56508,1.56482,1.565,284799997.0
2006-03-16 10:56:00,1.56495,1.56502,1.56477,1.5649,280400000.0
2006-03-16 10:57:00,1.56481,1.56504,1.56477,1.56504,341899998.0
2006-03-16 10:58:00,1.56495,1.56495,1.56475,1.56477,88600000.0
2006-03-16 10:59:00,1.56493,1.56497,1.56456,1.56456,316000003.0
2006-03-16 11:00:00,1.56463,1.56472,1.56445,1.5646,286600004.0
2006-03-16 11:01:00,1.56466,1.56472,1.56448,1.56456,132300002.0
2006-03-16 11:02:00,1.56445,1.56458,1.56445,1.56448,307300000.0
2006-03-16 11:03:00,1.56448,1.56456,1.56434,1.56434,345899998.0
2006-03-16 11:04:00,1.56432,1.56462,1.56428,1.56448,316399999.0
2006-03-16 11:05:00,1.56438,1.56455,1.56437,1.56455,203900001.0
2006-03-16 11:06:00,1.56438,1.56455,1.56424,1.5644,202900002.0
2006-03-16 11:07:00,1.56428,1.56441,1.56425,1.56425,322200005.0
2006-03-16 11:08:00,1.56436,1.56442,1.56417,1.56433,455200000.0
2006-03-16 11:09:00,1.5643,1.56455,1.56413,1.56442,230000002.0
2006-03-16 11:10:00,1.56444,1.5646,1.56436,1.56447,237300001.0
2006-03-16 11:11:00,1.56439,1.56452,1.56435,1.5644,220000003.0
2006-03-16 11:12:00,1.56441,1.56441,1.5642,1.5642,283499999.0
2006-03-16 11:13:00,1.56418,1.56432,1.56408,1.56431,340800007.0
2006-03-16 11:14:00,1.56426,1.56437,1.56419,1.56429,456799998.0
2006-03-16 11:15:00,1.56425,1.56425,1.56405,1.56418,320500000.0
2006-03-16 11:16:00,1.56403,1.56417,1.56399,1.5641,148600000.0
2006-03-16 11:17:00,1.56407,1.56415,1.56394,1.56397,232800003.0
2006-03-16 11:18:00,1.56405,1.56421,1.56395,1.56413,249500001.0
2006-03-16 11:19:00,1.56418,1.56425,1.56404,1.56418,306400003.0
2006-03-16 11:20:00,1.56422,1.56429,1.56404,1.56406,447199998.0
2006-03-16 11:21:00,1.56418,1.56433,1.56417,1.56433,261499998.0
2006-03-16 11:22:00,1.56425,1.56429,1.56399,1.56399,170999998.0
2006-03-16 11:23:00,1.56403,1.56424,1.56401,1.56415,283500005.0
2006-03-16 11:24:00,1.56415,1.56429,1.56399,1.56413,274700002.0
2006-03-16 11:25:00,1.56412,1.56429,1.564,1.56428,206599998.0
2006-03-16 11:26:00,1.56421,1.56425,1.56411,1.56418,139900000.0
2006-03-16 11:27:00,1.56419,1.56423,1.56408,1.56414,345000005.0
2006-03-16 11:28:00,1.56407,1.5642,1.56393,1.56407,397999994.0
2006-03-16 11:29:00,1.56405,1.56405,1.56371,1.56371,262000000.0
2006-03-16 11:30:00,1.56374,1.56384,1.56356,1.56362,446099997.0
2006-03-16 11:31:00,1.56381,1.56389,1.56371,1.56376,272399997.0
2006-03-16 11:32:00,1.56389,1.56389,1.56364,1.56377,352600000.0
2006-03-16 11:33:00,1.56392,1.56395,1.56375,1.56388,404999999.0
2006-03-16 11:34:00,1.5639,1.56399,1.5638,1.56389,504700003.0
2006-03-16 11:35:00,1.56392,1.56411,1.56386,1.56406,260800001.0
2006-03-16 11:36:00,1.5641,1.56412,1.56392,1.56394,225799999.0
2006-03-16 11:37:00,1.56386,1.56408,1.56386,1.56407,291599995.0
2006-03-16 11:38:00,1.56417,1.56423,1.56405,1.56416,337499998.0
2006-03-16 11:39:00,1.5642,1.56425,1.564,1.56408,360100003.0
2006-03-16 11:40:00,1.56416,1.56427,1.56403,1.56418,282100002.0
2006-03-16 11:41:00,1.56409,1.56425,1.56398,1.56425,418700005.0
2006-03-16 11:42:00,1.56417,1.5643,1.56402,1.56422,306700000.0
2006-03-16 11:43:00,1.56414,1.56433,1.56411,1.56429,363200000.0
2006-03-16 11:44:00,1.56421,1.56435,1.56412,1.56422,377700000.0
2006-03-16 11:45:00,1.56431,1.56443,1.56421,1.56422,313800002.0
2006-03-16 11:46:00,1.56428,1.56428,1.56409,1.5642,207600001.0
2006-03-16 11:47:00,1.56396,1.56425,1.56394,1.56411,370399997.0
2006-03-16 11:48:00,1.56413,1.5643,1.56401,1.56412,326000004.0
2006-03-16 11:49:00,1.56417,1.56447,1.56416,1.56416,249399996.0
2006-03-16 11:50:00,1.56433,1.56439,1.56422,1.56428,364300000.0
2006-03-16 11:51:00,1.56427,1.56455,1.5642,1.56445,361100001.0
2006-03-16 11:52:00,1.56441,1.56459,1.56426,1.56451,315999998.0
2006-03-16 11:53:00,1.56451,1.56468,1.56447,1.56468,437399994.0
2006-03-16 11:54:00,1.56463,1.56473,1.56446,1.56458,323800000.0
2006-03-16 11:55:00,1.56455,1.56473,1.56441,1.56457,284899996.0
2006-03-16 11:56:00,1.56457,1.56474,1.56453,1.56473,312300001.0
2006-03-16 11:57:00,1.56433,1.56451,1.56426,1.56442,300199997.0
2006-03-16 11:58:00,1.56448,1.56451,1.56427,1.56433,257099997.0
2006-03-16 11:59:00,1.56436,1.5645,1.56433,1.56447,140300000.0
2006-03-16 12:00:00,1.56447,1.56457,1.56434,1.56447,238400002.0
2006-03-16 12:01:00,1.56451,1.56466,1.56437,1.56446,261599997.0
2006-03-16 12:02:00,1.56453,1.56473,1.5645,1.56471,358700003.0
2006-03-16 12:03:00,1.56464,1.56464,1.56434,1.56455,266400005.0
2006-03-16 12:04:00,1.56456,1.56464,1.56446,1.56454,285700003.0
2006-03-16 12:05:00,1.56455,1.56455,1.56436,1.56436,272600004.0
2006-03-16 12:06:00,1.56446,1.56455,1.56422,1.5645,273200000.0
2006-03-16 12:07:00,1.5645,1.56455,1.5643,1.5643,250500001.0
2006-03-16 12:08:00,1.56448,1.56455,1.56437,1.56448,343299996.0
2006-03-16 12:09:00,1.56445,1.56445,1.56417,1.56441,196600000.0
2006-03-16 12:10:00,1.56445,1.56455,1.56428,1.56443,122000000.0
2006-03-16 12:11:00,1.56447,1.56455,1.56425,1.56442,414299999.0
2006-03-16 12:12:00,1.56451,1.56461,1.56443,1.56456,438700005.0
2006-03-16 12:13:00,1.56457,1.5647,1.56454,1.56466,374299997.0
2006-03-16 12:14:00,1.56456,1.56463,1.5644,1.5644,221000000.0
2006-03-16 12:15:00,1.5646,1.56474,1.56453,1.56466,467200001.0
2006-03-16 12:16:00,1.56457,1.56484,1.56457,1.56479,251599998.0
2006-03-16 12:17:00,1.56487,1.56493,1.56477,1.56486,346599998.0
2006-03-16 12:18:00,1.56477,1.5649,1.56467,1.56478,256299999.0
2006-03-16 12:19:00,1.5648,1.56501,1.56475,1.56489,293900002.0
2006-03-16 12:20:00,1.56494,1.56501,1.56479,1.5649,418699998.0
2006-03-16 12:21:00,1.56484,1.56491,1.56472,1.56483,138199997.0
2006-03-16 12:22:00,1.56483,1.565,1.56475,1.56491,207500003.0
2006-03-16 12:23:00,1.56493,1.56493,1.56465,1.56465,251400000.0
2006-03-16 12:24:00,1.56472,1.56492,1.56471,1.56492,160599999.0
2006-03-16 12:25:00,1.56482,1.56495,1.56467,1.56482,401100003.0
2006-03-16 12:26:00,1.56476,1.5649,1.5647,1.56472,293099997.0
2006-03-16 12:27:00,1.56483,1.56485,1.56464,1.56473,341500004.0
2006-03-16 12:28:00,1.56456,1.56491,1.56456,1.56488,188200001.0
2006-03-16 12:29:00,1.56475,1.56488,1.5646,1.56472,185099998.0
2006-03-16 12:30:00,1.56475,1.56482,1.56455,1.56458,201000003.0
2006-03-16 12:31:00,1.56465,1.56479,1.56455,1.56479,250900002.0
2006-03-16 12:32:00,1.56472,1.56479,1.56453,1.56468,316099999.0
2006-03-16 12:33:00,1.5647,1.56476,1.56454,1.56468,189699998.0
2006-03-16 12:34:00,1.56446,1.56473,1.56446,1.56473,155000004.0
2006-03-16 12:35:00,1.5647,1.5647,1.56457,1.56457,38000000.0
2006-03-16 12:36:00,1.56467,1.56467,1.56448,1.56448,93499999.0
2006-03-16 12:37:00,1.56464,1.5647,1.5645,1.56462,367699998.0
2006-03-16 12:38:00,1.56457,1.56473,1.56451,1.56463,302899997.0
2006-03-16 12:39:00,1.56465,1.56471,1.56445,1.56458,345800001.0
2006-03-16 12:40:00,1.56475,1.56481,1.56453,1.56464,228700003.0
2006-03-16 12:41:00,1.56469,1.56486,1.56457,1.5647,158100000.0
2006-03-16 12:42:00,1.56482,1.56483,1.56469,1.56471,286500001.0
2006-03-16 12:43:00,1.56472,1.56472,1.56445,1.56457,445000009.0
2006-03-16 12:44:00,1.56441,1.5647,1.56441,1.5647,12500000.0
2006-03-16 12:45:00,1.56447,1.5646,1.56436,1.56452,232999998.0
2006-03-16 12:46:00,1.56447,1.56458,1.56433,1.56455,475900004.0
2006-03-16 12:47:00,1.56443,1.56461,1.56441,1.56457,281200006.0
2006-03-16 12:48:00,1.56446,1.56467,1.56434,1.5646,266599998.0
2006-03-16 12:49:00,1.56458,1.56474,1.56449,1.56462,275500003.0
2006-03-16 12:50:00,1.56458,1.56467,1.56441,1.56456,332700003.0
2006-03-16 12:51:00,1.56472,1.56475,1.5645,1.56458,364099999.0
2006-03-16 12:52:00,1.56425,1.56471,1.56425,1.56458,362499998.0
2006-03-16 12:53:00,1.56458,1.5647,1.56438,1.56462,209999998.0
2006-03-16 12:54:00,1.56465,1.5647,1.56457,1.56459,233200001.0
2006-03-16 12:55:00,1.56458,1.56466,1.56446,1.56453,127700002.0
2006-03-16 12:56:00,1.56437,1.56471,1.5643,1.5647,299600000.0
2006-03-16 12:57:00,1.56444,1.56459,1.56441,1.56459,301100001.0
2006-03-16 12:58:00,1.56448,1.56466,1.56442,1.5646,398699998.0
2006-03-16 12:59:00,1.56448,1.56475,1.56448,1.56467,297899999.0
2006-03-16 13:00:00,1.5647,1.56478,1.56457,1.56457,321800000.0
2006-03-16 13:01:00,1.56452,1.5646,1.56443,1.56443,263800000.0
2006-03-16 13:02:00,1.56452,1.5646,1.56433,1.56447,192000001.0
2006-03-16 13:03:00,1.56442,1.5646,1.56437,1.56453,218799998.0
2006-03-16 13:04:00,1.56448,1.56461,1.5643,1.5646,211200001.0
2006-03-16 13:05:00,1.56459,1.56463,1.56446,1.56452,252000000.0
2006-03-16 13:06:00,1.56462,1.56477,1.56447,1.56461,208900001.0
2006-03-16 13:07:00,1.56465,1.56482,1.56459,1.56474,242100002.0
2006-03-16 13:08:00,1.56485,1.56489,1.5647,1.56481,138800000.0
2006-03-16 13:09:00,1.5648,1.56488,1.56467,1.5647,113300000.0
2006-03-16 13:10:00,1.56477,1.56493,1.56466,1.56477,206299999.0
2006-03-16 13:11:00,1.56485,1.56492,1.56476,1.56486,75199997.0
2006-03-16 13:12:00,1.56483,1.56496,1.5647,1.56487,299200004.0
2006-03-16 13:13:00,1.56471,1.56486,1.56463,1.56473,276400001.0
2006-03-16 13:14:00,1.56472,1.56473,1.56455,1.56459,240900000.0
2006-03-16 13:15:00,1.56473,1.56484,1.56465,1.56479,265200000.0
2006-03-16 13:16:00,1.56475,1.56492,1.5647,1.56487,264700001.0
2006-03-16 13:17:00,1.56496,1.56504,1.56489,1.56496,89299998.0
2006-03-16 13:18:00,1.56485,1.56509,1.56481,1.56496,313100001.0
2006-03-16 13:19:00,1.56499,1.56504,1.56482,1.56488,371500002.0
2006-03-16 13:20:00,1.565,1.56507,1.56489,1.56497,333799999.0
2006-03-16 13:21:00,1.56499,1.56508,1.56492,1.56504,214499998.0
2006-03-16 13:22:00,1.56508,1.56508,1.56486,1.5649,311999999.0
2006-03-16 13:23:00,1.56485,1.56499,1.56473,1.56489,297300004.0
2006-03-16 13:24:00,1.56473,1.565,1.56473,1.565,261799999.0
2006-03-16 13:25:00,1.56498,1.56498,1.56461,1.5648,512700005.0
2006-03-16 13:26:00,1.56482,1.56509,1.56479,1.56499,162300001.0
2006-03-16 13:27:00,1.56505,1.56515,1.56493,1.56502,267599997.0
2006-03-16 13:28:00,1.56493,1.56514,1.56493,1.56511,355299997.0
2006-03-16 13:29:00,1.56497,1.56499,1.56481,1.56491,318200004.0
2006-03-16 13:30:00,1.56484,1.56513,1.56484,1.56513,277999999.0
2006-03-16 13:31:00,1.565,1.5651,1.56484,1.565,218600000.0
2006-03-16 13:32:00,1.56499,1.56507,1.56489,1.56489,375100000.0
2006-03-16 13:33:00,1.5648,1.56503,1.5648,1.56491,193399999.0
2006-03-16 13:34:00,1.56498,1.56507,1.56482,1.56499,220700005.0
2006-03-16 13:35:00,1.56491,1.56509,1.56486,1.56497,372000003.0
2006-03-16 13:36:00,1.56486,1.56504,1.56475,1.5648,112699998.0
2006-03-16 13:37:00,1.56478,1.56493,1.56476,1.56486,282299996.0
2006-03-16 13:38:00,1.56482,1.56499,1.56476,1.56488,380199997.0
2006-03-16 13:39:00,1.56493,1.56493,1.56472,1.56478,192300002.0
2006-03-16 13:40:00,1.56478,1.56488,1.56459,1.56459,323799994.0
2006-03-16 13:41:00,1.56473,1.56473,1.56449,1.56449,56700001.0
2006-03-16 13:42:00,1.56483,1.56483,1.56461,1.56472,249100002.0
2006-03-16 13:43:00,1.56471,1.56478,1.56458,1.56471,168399999.0
2006-03-16 13:44:00,1.56475,1.56475,1.56454,1.56463,173000001.0
2006-03-16 13:45:00,1.56483,1.56483,1.56459,1.56477,281000003.0
2006-03-16 13:46:00,1.56487,1.5649,1.56469,1.56481,272899997.0
2006-03-16 13:47:00,1.56483,1.56483,1.56449,1.56449,333099999.0
2006-03-16 13:48:00,1.56473,1.56473,1.56433,1.56434,512800002.0
2006-03-16 13:49:00,1.56452,1.56466,1.56438,1.56451,353200007.0
2006-03-16 13:50:00,1.56454,1.56461,1.56437,1.56442,393900004.0
2006-03-16 13:51:00,1.56437,1.56458,1.56436,1.5645,328499996.0
2006-03-16 13:52:00,1.56436,1.56448,1.5643,1.56437,171800002.0
2006-03-16 13:53:00,1.56448,1.56455,1.56434,1.56447,107900000.0
2006-03-16 13:54:00,1.56471,1.56471,1.56446,1.56458,345599997.0
2006-03-16 13:55:00,1.56458,1.5647,1.56452,1.56462,481700001.0
2006-03-16 13:56:00,1.56453,1.56462,1.56437,1.56462,177900001.0
2006-03-16 13:57:00,1.56461,1.56473,1.56453,1.56457,377300007.0
2006-03-16 13:58:00,1.5645,1.56465,1.5645,1.56465,131600000.0
2006-03-16 13:59:00,1.56455,1.56494,1.56455,1.56494,203700000.0
2006-03-16 14:00:00,1.56485,1.56502,1.56472,1.56477,273900003.0
2006-03-16 14:01:00,1.56488,1.56496,1.56472,1.56472,365999999.0
2006-03-16 14:02:00,1.56497,1.56497,1.56471,1.56476,379000001.0
2006-03-16 14:03:00,1.56459,1.5649,1.56431,1.56474,155399998.0
2006-03-16 14:04:00,1.56496,1.56513,1.56493,1.56506,269200002.0
2006-03-16 14:05:00,1.56517,1.56523,1.56514,1.56516,54600001.0
2006-03-16 14:06:00,1.56524,1.56534,1.56508,1.5653,432099997.0
2006-03-16 14:07:00,1.56516,1.56529,1.56509,1.56529,211199998.0
2006-03-16 14:08:00,1.56527,1.56535,1.5651,1.56518,317500000.0
2006-03-16 14:09:00,1.56534,1.56545,1.56518,1.56524,426299998.0
2006-03-16 14:10:00,1.56539,1.56539,1.56518,1.56518,381300003.0
2006-03-16 14:11:00,1.56525,1.56544,1.56508,1.56513,244799996.0
2006-03-16 14:12:00,1.56493,1.56516,1.56491,1.56513,249799998.0
2006-03-16 14:13:00,1.56516,1.56544,1.56498,1.56544,278899999.0
2006-03-16 14:14:00,1.56537,1.56547,1.56529,1.56542,369299999.0
2006-03-16 14:15:00,1.56535,1.56547,1.56528,1.56537,224000002.0
2006-03-16 14:16:00,1.56529,1.56537,1.56521,1.56537,157400000.0
2006-03-16 14:17:00,1.56536,1.56536,1.56513,1.5652,132900000.0
2006-03-16 14:18:00,1.56527,1.56541,1.56525,1.56536,269000002.0
2006-03-16 14:19:00,1.56537,1.56544,1.56529,1.5654,399200001.0
2006-03-16 14:20:00,1.5654,1.56543,1.56511,1.56535,520000007.0
2006-03-16 14:21:00,1.56529,1.56546,1.56523,1.56525,326599997.0
2006-03-16 14:22:00,1.56529,1.56551,1.56526,1.56536,285900000.0
2006-03-16 14:23:00,1.56542,1.56545,1.56523,1.56523,285700003.0
2006-03-16 14:24:00,1.56542,1.56551,1.56525,1.56537,415800002.0
2006-03-16 14:25:00,1.56533,1.56545,1.56526,1.56532,426700002.0
2006-03-16 14:26:00,1.56533,1.56545,1.56518,1.56538,414700004.0
2006-03-16 14:27:00,1.56546,1.56552,1.56522,1.56542,365700003.0
2006-03-16 14:28:00,1.56537,1.56546,1.56521,1.56529,264800001.0
2006-03-16 14:29:00,1.56544,1.56549,1.56524,1.56542,321700001.0
2006-03-16 14:30:00,1.56535,1.56543,1.56518,1.56533,289000003.0
2006-03-16 14:31:00,1.5654,1.5654,1.56517,1.56517,193999998.0
2006-03-16 14:32:00,1.56541,1.56541,1.56496,1.56514,383500000.0
2006-03-16 14:33:00,1.56517,1.56531,1.56513,1.56525,254200000.0
2006-03-16 14:34:00,1.56508,1.56523,1.56503,1.56514,225300000.0
2006-03-16 14:35:00,1.56522,1.56529,1.56495,1.56495,458499995.0
2006-03-16 14:36:00,1.56517,1.56532,1.56509,1.56517,273400000.0
2006-03-16 14:37:00,1.56519,1.56534,1.5651,1.5651,338300000.0
2006-03-16 14:38:00,1.56511,1.56518,1.56499,1.56504,106000000.0
2006-03-16 14:39:00,1.56513,1.56513,1.56494,1.56495,356899995.0
2006-03-16 14:40:00,1.56509,1.56509,1.56488,1.56488,36200000.0
2006-03-16 14:41:00,1.56505,1.56511,1.5649,1.56497,347400001.0
2006-03-16 14:42:00,1.56508,1.56515,1.56488,1.56515,305700002.0
2006-03-16 14:43:00,1.56514,1.56522,1.56496,1.56511,236700000.0
2006-03-16 14:44:00,1.56496,1.56508,1.56488,1.56503,227700000.0
2006-03-16 14:45:00,1.56508,1.56514,1.56487,1.565,238699998.0
2006-03-16 14:46:00,1.56487,1.56501,1.5648,1.56488,296200004.0
2006-03-16 14:47:00,1.56495,1.56501,1.56469,1.56488,233400001.0
2006-03-16 14:48:00,1.56475,1.56498,1.56475,1.56489,390399998.0
2006-03-16 14:49:00,1.56474,1.56494,1.56471,1.56475,264399999.0
2006-03-16 14:50:00,1.56493,1.56507,1.56479,1.56493,258400001.0
2006-03-16 14:51:00,1.56496,1.56496,1.56443,1.56459,435300005.0
2006-03-16 14:52:00,1.56467,1.56478,1.56457,1.56471,281800006.0
2006-03-16 14:53:00,1.56456,1.56478,1.56449,1.56469,295299999.0
2006-03-16 14:54:00,1.56459,1.56476,1.56454,1.56454,172599999.0
2006-03-16 14:55:00,1.56461,1.56471,1.56444,1.56452,241300001.0
2006-03-16 14:56:00,1.56453,1.5646,1.5644,1.5644,314499999.0
2006-03-16 14:57:00,1.56455,1.56472,1.56455,1.56469,304200001.0
2006-03-16 14:58:00,1.56464,1.56512,1.56464,1.56504,261300002.0
2006-03-16 14:59:00,1.56512,1.56542,1.56494,1.56526,381899997.0
2006-03-16 15:00:00,1.56538,1.56558,1.5652,1.56549,179900002.0
2006-03-16 15:01:00,1.56546,1.56552,1.56528,1.56542,333399999.0
2006-03-16 15:02:00,1.56546,1.56546,1.56526,1.56527,138699998.0
2006-03-16 15:03:00,1.56539,1.56544,1.56527,1.5653,296599999.0
2006-03-16 15:04:00,1.56552,1.56565,1.56533,1.5655,326200003.0
2006-03-16 15:05:00,1.56584,1.56664,1.5658,1.56642,140399999.0
2006-03-16 15:06:00,1.56668,1.56692,1.56666,1.56671,304400000.0
2006-03-16 15:07:00,1.56672,1.56681,1.56652,1.56652,186000001.0
2006-03-16 15:08:00,1.5666,1.56684,1.56657,1.56684,162100003.0
2006-03-16 15:09:00,1.56695,1.56695,1.56668,1.56673,336399999.0
2006-03-16 15:10:00,1.56714,1.56742,1.56693,1.56723,343899999.0
2006-03-16 15:11:00,1.56737,1.56751,1.56725,1.56738,210400000.0
2006-03-16 15:12:00,1.56739,1.56746,1.56724,1.56732,190699998.0
2006-03-16 15:13:00,1.56719,1.56741,1.56719,1.56726,315400000.0
2006-03-16 15:14:00,1.56712,1.56724,1.56703,1.56711,123499999.0
2006-03-16 15:15:00,1.56717,1.56748,1.56712,1.5673,654700002.0
2006-03-16 15:16:00,1.56751,1.56767,1.56749,1.56755,257700003.0
2006-03-16 15:17:00,1.56777,1.56799,1.56761,1.56783,384600001.0
2006-03-16 15:18:00,1.56789,1.56804,1.56763,1.56786,275399999.0
2006-03-16 15:19:00,1.56803,1.56813,1.56794,1.56813,255599999.0
2006-03-16 15:20:00,1.56811,1.56814,1.56783,1.56783,282700002.0
2006-03-16 15:21:00,1.56744,1.56764,1.56742,1.56763,276900001.0
2006-03-16 15:22:00,1.56752,1.56766,1.56725,1.56725,262900000.0
2006-03-16 15:23:00,1.56723,1.5673,1.56699,1.56699,203400001.0
2006-03-16 15:24:00,1.56729,1.5673,1.56715,1.56715,275400002.0
2006-03-16 15:25:00,1.56713,1.56722,1.56696,1.56714,259800004.0
2006-03-16 15:26:00,1.56712,1.5673,1.56706,1.56708,326600004.0
2006-03-16 15:27:00,1.56727,1.5673,1.56722,1.56722,135000001.0
2006-03-16 15:28:00,1.56708,1.56722,1.56708,1.5672,221900002.0
2006-03-16 15:29:00,1.56711,1.56721,1.56686,1.56702,344000003.0
2006-03-16 15:30:00,1.56714,1.56714,1.56557,1.56685,245200000.0
2006-03-16 15:31:00,1.56722,1.56722,1.5655,1.5667,382300002.0
2006-03-16 15:32:00,1.56712,1.56736,1.56711,1.56736,116399999.0
2006-03-16 15:33:00,1.56675,1.56709,1.56581,1.56686,210999999.0
2006-03-16 15:34:00,1.56705,1.56707,1.56568,1.56665,238100002.0
2006-03-16 15:35:00,1.56661,1.56717,1.56588,1.56703,243300000.0
2006-03-16 15:36:00,1.56705,1.56722,1.56551,1.56551,199599998.0
2006-03-16 15:37:00,1.56582,1.56718,1.5655,1.56714,147800000.0
2006-03-16 15:38:00,1.56727,1.56733,1.5657,1.56676,462000001.0
2006-03-16 15:39:00,1.56727,1.56762,1.56716,1.56744,365399998.0
2006-03-16 15:40:00,1.56637,1.56715,1.56574,1.56687,253400003.0
2006-03-16 15:41:00,1.56754,1.56796,1.56753,1.56796,216399997.0
2006-03-16 15:42:00,1.56787,1.56795,1.56773,1.56789,306599999.0
2006-03-16 15:43:00,1.56772,1.56796,1.56769,1.5678,95200000.0
2006-03-16 15:44:00,1.56789,1.56807,1.56783,1.56805,234900004.0
2006-03-16 15:45:00,1.56788,1.56808,1.56781,1.56799,242399999.0
2006-03-16 15:46:00,1.56796,1.56806,1.56781,1.56785,189000001.0
2006-03-16 15:47:00,1.56791,1.56791,1.56767,1.56768,211000004.0
2006-03-16 15:48:00,1.56778,1.56788,1.56749,1.56774,302800004.0
2006-03-16 15:49:00,1.56788,1.56811,1.56773,1.56802,277800005.0
2006-03-16 15:50:00,1.56815,1.56819,1.56796,1.56806,313200005.0
2006-03-16 15:51:00,1.5682,1.56828,1.568,1.568,199800001.0
2006-03-16 15:52:00,1.56811,1.56828,1.56796,1.56801,155100002.0
2006-03-16 15:53:00,1.56808,1.5682,1.56793,1.56808,171099999.0
2006-03-16 15:54:00,1.568,1.56813,1.56792,1.56808,324600002.0
2006-03-16 15:55:00,1.56794,1.56807,1.56777,1.56807,222900000.0
2006-03-16 15:56:00,1.56806,1.56815,1.56787,1.56799,381600002.0
2006-03-16 15:57:00,1.5677,1.56785,1.56767,1.56775,297200006.0
2006-03-16 15:58:00,1.56778,1.56784,1.56753,1.56762,369100004.0
2006-03-16 15:59:00,1.5676,1.5676,1.56732,1.56748,204599998.0
2006-03-16 16:00:00,1.56738,1.56749,1.56724,1.56736,386500004.0
2006-03-16 16:01:00,1.5673,1.56754,1.56713,1.56743,158900001.0
2006-03-16 16:02:00,1.56756,1.56756,1.56713,1.56717,204500000.0
2006-03-16 16:03:00,1.56728,1.56759,1.56714,1.56753,431199997.0
2006-03-16 16:04:00,1.56738,1.56752,1.56732,1.56751,304400001.0
2006-03-16 16:05:00,1.56742,1.56751,1.56726,1.5674,307199997.0
2006-03-16 16:06:00,1.56721,1.56747,1.56721,1.56737,280400004.0
2006-03-16 16:07:00,1.56717,1.56729,1.56708,1.56728,371300000.0
2006-03-16 16:08:00,1.56737,1.56765,1.56737,1.56765,122200000.0
2006-03-16 16:09:00,1.56759,1.56767,1.56751,1.56758,19200000.0
2006-03-16 16:10:00,1.56757,1.56769,1.56746,1.56762,269300006.0
2006-03-16 16:11:00,1.56754,1.5677,1.56742,1.56759,341599999.0
2006-03-16 16:12:00,1.56754,1.56772,1.5675,1.56766,407700001.0
2006-03-16 16:13:00,1.5676,1.56777,1.56738,1.56754,294200003.0
2006-03-16 16:14:00,1.56756,1.56777,1.5674,1.56767,339599995.0
2006-03-16 16:15:00,1.56754,1.56787,1.56737,1.56769,219600003.0
2006-03-16 16:16:00,1.56792,1.56815,1.56785,1.56803,345100005.0
2006-03-16 16:17:00,1.56825,1.56827,1.56807,1.56813,244600002.0
2006-03-16 16:18:00,1.56822,1.56827,1.56809,1.56821,353900001.0
2006-03-16 16:19:00,1.56827,1.56834,1.56807,1.56815,326300004.0
2006-03-16 16:20:00,1.56801,1.56808,1.56793,1.56801,147100003.0
2006-03-16 16:21:00,1.56807,1.56827,1.56807,1.56827,103899996.0
2006-03-16 16:22:00,1.56815,1.56841,1.56815,1.56837,398199998.0
2006-03-16 16:23:00,1.56833,1.56848,1.56831,1.56848,264999993.0
2006-03-16 16:24:00,1.56839,1.56862,1.56824,1.56842,364399999.0
2006-03-16 16:25:00,1.56832,1.56862,1.56832,1.56853,379900006.0
2006-03-16 16:26:00,1.56848,1.56858,1.5681,1.56858,274400007.0
2006-03-16 16:27:00,1.56849,1.56876,1.56849,1.56868,274700001.0
2006-03-16 16:28:00,1.56867,1.56872,1.56851,1.56869,323800001.0
2006-03-16 16:29:00,1.56863,1.56872,1.56852,1.56867,141899998.0
2006-03-16 16:30:00,1.56852,1.569,1.5684,1.5689,269100002.0
2006-03-16 16:31:00,1.56907,1.56908,1.5687,1.56882,336900001.0
2006-03-16 16:32:00,1.56873,1.56902,1.56873,1.56896,240500000.0
2006-03-16 16:33:00,1.5688,1.56902,1.56879,1.56885,307100002.0
2006-03-16 16:34:00,1.56896,1.56896,1.56873,1.56891,192800002.0
2006-03-16 16:35:00,1.56881,1.56889,1.56862,1.56872,302299998.0
2006-03-16 16:36:00,1.56876,1.56887,1.56863,1.56877,329100004.0
2006-03-16 16:37:00,1.56879,1.56889,1.56868,1.5688,280100000.0
2006-03-16 16:38:00,1.56874,1.56885,1.56865,1.56883,467199998.0
2006-03-16 16:39:00,1.56872,1.56884,1.56863,1.56873,279000000.0
2006-03-16 16:40:00,1.56871,1.56884,1.56865,1.56873,364199997.0
2006-03-16 16:41:00,1.56868,1.5688,1.56856,1.5687,307999997.0
2006-03-16 16:42:00,1.56856,1.56889,1.56856,1.56882,367100002.0
2006-03-16 16:43:00,1.56877,1.56881,1.56854,1.5686,189800002.0
2006-03-16 16:44:00,1.56865,1.56887,1.56857,1.56887,282100002.0
2006-03-16 16:45:00,1.56876,1.56898,1.56876,1.56884,296900001.0
2006-03-16 16:46:00,1.56875,1.56882,1.56841,1.56843,393900000.0
2006-03-16 16:47:00,1.56849,1.56868,1.56845,1.56867,274700002.0
2006-03-16 16:48:00,1.56866,1.56866,1.56842,1.56854,211800001.0
2006-03-16 16:49:00,1.5685,1.56858,1.56845,1.56852,83799999.0
2006-03-16 16:50:00,1.5685,1.56864,1.5685,1.56857,172099996.0
2006-03-16 16:51:00,1.56859,1.56863,1.5683,1.5683,237300000.0
2006-03-16 16:52:00,1.56856,1.56876,1.56856,1.56875,161599998.0
2006-03-16 16:53:00,1.56858,1.56869,1.56849,1.56857,104699999.0
2006-03-16 16:54:00,1.56848,1.56861,1.56831,1.56839,446100000.0
2006-03-16 16:55:00,1.56864,1.56869,1.56844,1.56855,455799998.0
2006-03-16 16:56:00,1.56853,1.56859,1.56842,1.5685,337899993.0
2006-03-16 16:57:00,1.56853,1.56861,1.56842,1.56851,303400003.0
2006-03-16 16:58:00,1.56822,1.56858,1.56822,1.5685,247900000.0
2006-03-16 16:59:00,1.56849,1.56857,1.56833,1.56849,224799999.0
2006-03-16 17:00:00,1.56835,1.56855,1.56833,1.56853,326100004.0
2006-03-16 17:01:00,1.56852,1.56852,1.56825,1.56844,402700000.0
2006-03-16 17:02:00,1.56834,1.56851,1.56828,1.56833,154800000.0
2006-03-16 17:03:00,1.56862,1.56877,1.56846,1.56857,412799998.0
2006-03-16 17:04:00,1.56845,1.56867,1.56827,1.56844,313800003.0
2006-03-16 17:05:00,1.5686,1.56903,1.56856,1.56888,424799994.0
2006-03-16 17:06:00,1.56901,1.56936,1.56897,1.56929,192699999.0
2006-03-16 17:07:00,1.56933,1.56945,1.56917,1.56932,198900001.0
2006-03-16 17:08:00,1.56938,1.56981,1.56929,1.56981,264699998.0
2006-03-16 17:09:00,1.56959,1.56974,1.56946,1.56948,374400001.0
2006-03-16 17:10:00,1.56937,1.56949,1.56929,1.56943,143799998.0
2006-03-16 17:11:00,1.56947,1.56965,1.56933,1.56933,332300000.0
2006-03-16 17:12:00,1.56953,1.56957,1.56929,1.56938,410700005.0
2006-03-16 17:13:00,1.56938,1.56947,1.56914,1.56931,286700002.0
2006-03-16 17:14:00,1.56933,1.56942,1.56919,1.56925,301300001.0
2006-03-16 17:15:00,1.56937,1.56937,1.56908,1.56927,162200001.0
2006-03-16 17:16:00,1.56933,1.56946,1.5692,1.56931,454100006.0
2006-03-16 17:17:00,1.56916,1.56933,1.5691,1.56933,189100000.0
2006-03-16 17:18:00,1.56934,1.56937,1.56921,1.56922,27600000.0
2006-03-16 17:19:00,1.5694,1.56948,1.56915,1.56933,321099994.0
2006-03-16 17:20:00,1.56946,1.56955,1.56925,1.56925,154499998.0
2006-03-16 17:21:00,1.56916,1.56935,1.56914,1.56917,382899997.0
2006-03-16 17:22:00,1.56934,1.56941,1.56915,1.56929,260799996.0
2006-03-16 17:23:00,1.5694,1.5694,1.56916,1.56916,212900002.0
2006-03-16 17:24:00,1.56922,1.56922,1.5686,1.5686,279599999.0
2006-03-16 17:25:00,1.56879,1.56891,1.56871,1.56883,63200001.0
2006-03-16 17:26:00,1.56889,1.56906,1.56888,1.56892,193800003.0
2006-03-16 17:27:00,1.56896,1.56913,1.56896,1.56912,229500005.0
2006-03-16 17:28:00,1.56908,1.56916,1.56883,1.56887,287199999.0
2006-03-16 17:29:00,1.56872,1.56886,1.56872,1.56886,169299998.0
2006-03-16 17:30:00,1.56851,1.56877,1.56851,1.56868,377199999.0
2006-03-16 17:31:00,1.56862,1.56871,1.56849,1.56858,511700000.0
2006-03-16 17:32:00,1.56859,1.56871,1.56845,1.5686,584900000.0
2006-03-16 17:33:00,1.56864,1.56873,1.56852,1.56861,392100000.0
2006-03-16 17:34:00,1.56853,1.5688,1.56852,1.56868,325200000.0
2006-03-16 17:35:00,1.56862,1.56872,1.56855,1.56863,123000001.0
2006-03-16 17:36:00,1.56847,1.56877,1.56847,1.56864,240900005.0
2006-03-16 17:37:00,1.5687,1.56895,1.56858,1.56881,289699998.0
2006-03-16 17:38:00,1.5688,1.56892,1.56874,1.56892,109800000.0
2006-03-16 17:39:00,1.56882,1.56905,1.56882,1.56894,244800001.0
2006-03-16 17:40:00,1.56881,1.56944,1.56881,1.56944,294700003.0
2006-03-16 17:41:00,1.56948,1.56948,1.56924,1.56927,538499996.0
2006-03-16 17:42:00,1.5694,1.56944,1.56923,1.56933,314700004.0
2006-03-16 17:43:00,1.56925,1.56941,1.56906,1.56927,199600000.0
2006-03-16 17:44:00,1.56916,1.56952,1.56916,1.5695,221000001.0
2006-03-16 17:45:00,1.56945,1.56955,1.56934,1.56935,458399998.0
2006-03-16 17:46:00,1.56946,1.56955,1.56931,1.56947,247500003.0
2006-03-16 17:47:00,1.56935,1.56952,1.56931,1.56952,292999999.0
2006-03-16 17:48:00,1.56938,1.56955,1.56935,1.56943,307400001.0
2006-03-16 17:49:00,1.56936,1.56968,1.56936,1.56967,442399998.0
2006-03-16 17:50:00,1.5697,1.56988,1.56958,1.56977,379400002.0
2006-03-16 17:51:00,1.57002,1.57061,1.57002,1.57061,194700004.0
2006-03-16 17:52:00,1.57057,1.57084,1.57049,1.57065,324199998.0
2006-03-16 17:53:00,1.57055,1.57061,1.5703,1.57055,285100004.0
2006-03-16 17:54:00,1.57043,1.57067,1.57036,1.57058,462499993.0
2006-03-16 17:55:00,1.57056,1.57072,1.57046,1.57052,239799999.0
2006-03-16 17:56:00,1.57064,1.57106,1.57064,1.57102,202299998.0
2006-03-16 17:57:00,1.57087,1.57135,1.57083,1.57113,378100007.0
2006-03-16 17:58:00,1.57141,1.57146,1.57114,1.57114,245900003.0
2006-03-16 17:59:00,1.57088,1.57123,1.57084,1.57123,379899993.0
2006-03-16 18:00:00,1.57118,1.57146,1.57117,1.57131,310100002.0
2006-03-16 18:01:00,1.5712,1.5712,1.571,1.5711,1787699997.0
2006-03-16 18:02:00,1.571,1.5711,1.571,1.571,1787699997.0
2006-03-16 18:03:00,1.5711,1.5712,1.571,1.571,1787699997.0
2006-03-16 18:04:00,1.5711,1.5711,1.5711,1.5711,1787699997.0
2006-03-16 18:05:00,1.571,1.5711,1.571,1.571,1787699997.0
2006-03-16 18:06:00,1.5711,1.5711,1.571,1.5711,1787699997.0
2006-03-16 18:07:00,1.571,1.5711,1.5709,1.5711,1787699997.0
2006-03-16 18:08:00,1.571,1.5712,1.5709,1.5709,1787699997.0
2006-03-16 18:09:00,1.57082,1.57125,1.57079,1.57125,1787699997.0
2006-03-16 18:10:00,1.5709,1.571,1.5709,1.571,1557600009.0
2006-03-16 18:11:00,1.57132,1.57155,1.57121,1.57142,1557600009.0
2006-03-16 18:12:00,1.57143,1.57166,1.57135,1.57161,1745800003.0
2006-03-16 18:13:00,1.57155,1.57165,1.5713,1.57143,1315799994.0
2006-03-16 18:14:00,1.5708,1.5708,1.5707,1.5707,950500009.0
2006-03-16 18:15:00,1.57148,1.5717,1.57144,1.5717,950500009.0
2006-03-16 18:16:00,1.5706,1.5706,1.5704,1.5706,2068999998.0
2006-03-16 18:17:00,1.57154,1.5717,1.5714,1.5716,2068999998.0
2006-03-16 18:18:00,1.5715,1.57169,1.57137,1.57151,853899995.0
2006-03-16 18:19:00,1.57149,1.57166,1.57128,1.57152,1839500000.0
2006-03-16 18:20:00,1.5704,1.5707,1.5704,1.5706,646700000.0
2006-03-16 18:21:00,1.5714,1.57147,1.57121,1.57132,646700000.0
2006-03-16 18:22:00,1.57133,1.57136,1.57121,1.57121,806300000.0
2006-03-16 18:23:00,1.5706,1.5706,1.5704,1.5705,1116899999.0
2006-03-16 18:24:00,1.5704,1.5707,1.5703,1.5707,1116899999.0
2006-03-16 18:25:00,1.5706,1.5707,1.5705,1.5707,1116899999.0
2006-03-16 18:26:00,1.5706,1.5707,1.5706,1.5707,1116899999.0
2006-03-16 18:27:00,1.57127,1.57127,1.57095,1.57111,1116899999.0
2006-03-16 18:28:00,1.57125,1.57139,1.57118,1.57123,2111700010.0
2006-03-16 18:29:00,1.57131,1.57139,1.57117,1.57118,1758100012.0
2006-03-16 18:30:00,1.5711,1.57132,1.57106,1.57125,1069900013.0
2006-03-16 18:31:00,1.57117,1.57131,1.57104,1.57122,950300011.0
2006-03-16 18:32:00,1.5713,1.57137,1.57113,1.57125,1081599994.0
2006-03-16 18:33:00,1.5693,1.5693,1.5688,1.5688,1980300011.0
2006-03-16 18:34:00,1.5689,1.569,1.5687,1.5687,1980300011.0
2006-03-16 18:35:00,1.57154,1.57161,1.5714,1.5714,1980300011.0
2006-03-16 18:36:00,1.57138,1.57138,1.57112,1.57122,1683399991.0
2006-03-16 18:37:00,1.57131,1.57138,1.57113,1.57128,1896600000.0
2006-03-16 18:38:00,1.57118,1.57134,1.57103,1.5712,1538800006.0
2006-03-16 18:39:00,1.5712,1.5713,1.57107,1.57121,2026499998.0
2006-03-16 18:40:00,1.5691,1.5692,1.5691,1.5691,1005700009.0
2006-03-16 18:41:00,1.57115,1.5713,1.57102,1.57114,1005700009.0
2006-03-16 18:42:00,1.57117,1.57128,1.57096,1.57119,1323399992.0
2006-03-16 18:43:00,1.57129,1.5715,1.57129,1.57139,609200006.0
2006-03-16 18:44:00,1.57149,1.57162,1.57134,1.57134,824599993.0
2006-03-16 18:45:00,1.57145,1.5715,1.57123,1.57134,601600000.0
2006-03-16 18:46:00,1.57142,1.57168,1.57138,1.57153,279300000.0
2006-03-16 18:47:00,1.57156,1.57158,1.57139,1.57146,108000001.0
2006-03-16 18:48:00,1.57148,1.57168,1.5714,1.57155,1537600011.0
2006-03-16 18:49:00,1.5716,1.5716,1.57139,1.57146,596800000.0
2006-03-16 18:50:00,1.57146,1.57148,1.57126,1.5713,686399998.0
2006-03-16 18:51:00,1.57145,1.57153,1.57126,1.57126,1459199994.0
2006-03-16 18:52:00,1.57145,1.5715,1.57127,1.57142,1251900011.0
2006-03-16 18:53:00,1.57141,1.57158,1.57128,1.57158,1418299995.0
2006-03-16 18:54:00,1.57155,1.57164,1.57137,1.57148,704900000.0
2006-03-16 18:55:00,1.57161,1.57161,1.57137,1.57139,1736000005.0
2006-03-16 18:56:00,1.57154,1.5716,1.57142,1.57155,901300002.0
2006-03-16 18:57:00,1.57152,1.57153,1.57131,1.57145,706900001.0
2006-03-16 18:58:00,1.57155,1.57155,1.57119,1.5714,992900001.0
2006-03-16 18:59:00,1.57136,1.57144,1.57109,1.57109,1588400009.0
2006-03-16 19:00:00,1.57088,1.57102,1.57072,1.57098,482699998.0
2006-03-16 19:01:00,1.57105,1.57118,1.57092,1.57105,461400002.0
2006-03-16 19:02:00,1.57078,1.57103,1.57073,1.57097,802999998.0
2006-03-16 19:03:00,1.57095,1.57105,1.57088,1.57091,592500010.0
2006-03-16 19:04:00,1.57096,1.571,1.57087,1.5709,414500005.0
2006-03-16 19:05:00,1.57104,1.57104,1.57082,1.57088,723799995.0
2006-03-16 19:06:00,1.57098,1.57102,1.57076,1.57083,2006200003.0
2006-03-16 19:07:00,1.5708,1.571,1.57067,1.57092,855600002.0
2006-03-16 19:08:00,1.57092,1.57119,1.57081,1.57089,1495200005.0
2006-03-16 19:09:00,1.57087,1.57101,1.57078,1.57078,1502900002.0
2006-03-16 19:10:00,1.57091,1.57098,1.57076,1.57094,974499991.0
2006-03-16 19:11:00,1.57087,1.57099,1.57078,1.57079,1600100004.0
2006-03-16 19:12:00,1.57074,1.5709,1.57073,1.5709,707399994.0
2006-03-16 19:13:00,1.5709,1.57096,1.57073,1.57083,586099998.0
2006-03-16 19:14:00,1.57076,1.57076,1.57063,1.57066,256800000.0
2006-03-16 19:15:00,1.57068,1.57068,1.57043,1.57052,1203700000.0
2006-03-16 19:16:00,1.57045,1.57056,1.57038,1.57048,493700000.0
2006-03-16 19:17:00,1.57057,1.5707,1.57039,1.57039,813800006.0
2006-03-16 19:18:00,1.57053,1.57062,1.57037,1.57037,744999998.0
2006-03-16 19:19:00,1.57042,1.57048,1.57026,1.57034,850299991.0
2006-03-16 19:20:00,1.57042,1.57071,1.57019,1.57046,1069500004.0
2006-03-16 19:21:00,1.57055,1.57065,1.5704,1.57044,1193600011.0
2006-03-16 19:22:00,1.57044,1.57054,1.5704,1.5705,160800002.0
2006-03-16 19:23:00,1.57034,1.57053,1.57025,1.5704,921400008.0
2006-03-16 19:24:00,1.57041,1.5706,1.57028,1.5705,560699997.0
2006-03-16 19:25:00,1.57059,1.57065,1.57038,1.57046,804100003.0
2006-03-16 19:26:00,1.57057,1.5707,1.5704,1.57048,1087000003.0
2006-03-16 19:27:00,1.5704,1.57061,1.56989,1.56989,1144100003.0
2006-03-16 19:28:00,1.56978,1.57008,1.56978,1.5699,481900004.0
2006-03-16 19:29:00,1.56994,1.57019,1.56985,1.56985,771499996.0
2006-03-16 19:31:00,1.56971,1.56971,1.56931,1.56931,1337899997.0
2006-03-16 19:32:00,1.56921,1.56945,1.5691,1.56919,648499999.0
2006-03-16 19:33:00,1.56916,1.56922,1.56872,1.56872,971499997.0
2006-03-16 19:34:00,1.5688,1.56892,1.56863,1.56863,1747599992.0
2006-03-16 19:35:00,1.56855,1.56899,1.56847,1.56889,846999999.0
2006-03-16 19:36:00,1.56904,1.56922,1.5689,1.56907,683400004.0
2006-03-16 19:37:00,1.56911,1.56938,1.56911,1.56938,280200002.0
2006-03-16 19:38:00,1.56941,1.56967,1.56934,1.56939,678300004.0
2006-03-16 19:39:00,1.56929,1.56929,1.56894,1.56909,1337199991.0
2006-03-16 19:40:00,1.56907,1.56919,1.56899,1.56909,591500003.0
2006-03-16 19:41:00,1.56901,1.56914,1.569,1.5691,603599998.0
2006-03-16 19:42:00,1.56922,1.56944,1.56911,1.56944,813899998.0
2006-03-16 19:43:00,1.56945,1.56945,1.56924,1.56924,343800004.0
2006-03-16 19:44:00,1.56935,1.56942,1.56919,1.56942,872900000.0
2006-03-16 19:45:00,1.56941,1.56951,1.56924,1.56943,294199994.0
2006-03-16 19:46:00,1.56948,1.56948,1.5691,1.56923,936900009.0
2006-03-16 19:47:00,1.56923,1.56923,1.56902,1.5691,334299998.0
2006-03-16 19:48:00,1.56908,1.56921,1.56908,1.56911,641599993.0
2006-03-16 19:49:00,1.56907,1.56907,1.5686,1.56875,1344299994.0
2006-03-16 19:50:00,1.56865,1.56892,1.56865,1.56887,286500000.0
2006-03-16 19:51:00,1.56882,1.56893,1.56875,1.56886,495800010.0
2006-03-16 19:52:00,1.56898,1.56903,1.56884,1.56893,360799996.0
2006-03-16 19:53:00,1.56904,1.56908,1.56892,1.56892,498600004.0
2006-03-16 19:54:00,1.56895,1.56909,1.56894,1.56905,303800000.0
2006-03-16 19:55:00,1.56903,1.56911,1.56889,1.56902,605999998.0
2006-03-16 19:56:00,1.56902,1.56916,1.56897,1.56909,1485400003.0
2006-03-16 19:57:00,1.56895,1.56911,1.56889,1.56904,1815300004.0
2006-03-16 19:58:00,1.56909,1.56941,1.56896,1.56917,1637199998.0
2006-03-16 19:59:00,1.56925,1.56958,1.56918,1.56926,931100008.0
2006-03-16 20:00:00,1.5693,1.56935,1.56914,1.56914,677800006.0
2006-03-16 20:01:00,1.56922,1.56939,1.56912,1.56917,713400001.0
2006-03-16 20:02:00,1.56915,1.56935,1.56911,1.56935,420600002.0
2006-03-16 20:03:00,1.56936,1.56947,1.56926,1.56947,251700001.0
2006-03-16 20:04:00,1.56946,1.5695,1.56933,1.56943,187500003.0
2006-03-16 20:05:00,1.56946,1.56946,1.56921,1.56933,290499999.0
2006-03-16 20:06:00,1.56945,1.56952,1.56944,1.5695,328499999.0
2006-03-16 20:07:00,1.5695,1.56953,1.56928,1.56928,354500000.0
2006-03-16 20:08:00,1.56948,1.56958,1.56939,1.56947,1262400000.0
2006-03-16 20:09:00,1.56945,1.56948,1.56931,1.56936,240099999.0
2006-03-16 20:10:00,1.56937,1.56948,1.56932,1.56943,314699994.0
2006-03-16 20:11:00,1.56929,1.56948,1.56929,1.56948,769200001.0
2006-03-16 20:12:00,1.56944,1.56944,1.56919,1.5693,319000002.0
2006-03-16 20:13:00,1.56914,1.56933,1.56906,1.56917,1891099998.0
2006-03-16 20:14:00,1.56913,1.56918,1.56888,1.56902,502900003.0
2006-03-16 20:15:00,1.56903,1.56917,1.56898,1.56903,1355900007.0
2006-03-16 20:16:00,1.56895,1.56905,1.56878,1.5689,1672200001.0
2006-03-16 20:17:00,1.569,1.56913,1.56894,1.56908,339299999.0
2006-03-16 20:18:00,1.56903,1.5691,1.56892,1.56908,467699998.0
2006-03-16 20:19:00,1.5698,1.5698,1.5697,1.5697,521900003.0
2006-03-16 20:21:00,1.56909,1.56931,1.56908,1.56931,521900003.0
2006-03-16 20:22:00,1.56928,1.56934,1.5691,1.56926,755999990.0
2006-03-16 20:23:00,1.56925,1.56937,1.56912,1.5693,1242600000.0
2006-03-16 20:24:00,1.56932,1.56944,1.56924,1.56935,691200004.0
2006-03-16 20:25:00,1.56935,1.56944,1.56917,1.56937,956300005.0
2006-03-16 20:26:00,1.56934,1.5694,1.56929,1.56937,316100002.0
2006-03-16 20:27:00,1.56935,1.56945,1.56928,1.56945,341100001.0
2006-03-16 20:28:00,1.5699,1.5699,1.5698,1.5698,1694600004.0
2006-03-16 20:29:00,1.56934,1.56942,1.56911,1.56928,1694600004.0
2006-03-16 20:30:00,1.5698,1.5698,1.5697,1.5697,611100006.0
2006-03-16 20:32:00,1.5698,1.5698,1.5697,1.5697,611100006.0
2006-03-16 20:33:00,1.56934,1.56938,1.56909,1.56909,611100006.0
2006-03-16 20:34:00,1.56914,1.56947,1.56914,1.56944,323700000.0
2006-03-16 20:35:00,1.56928,1.56948,1.56925,1.56942,504300006.0
2006-03-16 20:36:00,1.56937,1.56953,1.56915,1.56944,713799998.0
2006-03-16 20:37:00,1.56945,1.56952,1.56923,1.56935,979000000.0
2006-03-16 20:38:00,1.56932,1.56959,1.56931,1.56953,2042100006.0
2006-03-16 20:39:00,1.56955,1.56966,1.56934,1.56934,1121699995.0
2006-03-16 20:40:00,1.56946,1.56964,1.5694,1.56955,1473800001.0
2006-03-16 20:41:00,1.56949,1.56963,1.56924,1.56944,743400000.0
2006-03-16 20:42:00,1.56952,1.56959,1.56926,1.56926,241300002.0
2006-03-16 20:43:00,1.56945,1.56965,1.56937,1.56952,766800009.0
2006-03-16 20:44:00,1.56932,1.56964,1.56932,1.5695,1215800000.0
2006-03-16 20:45:00,1.5695,1.56955,1.56935,1.5695,1086600007.0
2006-03-16 20:46:00,1.56955,1.56962,1.56932,1.5696,330600006.0
2006-03-16 20:47:00,1.56943,1.56955,1.56928,1.56955,744900006.0
2006-03-16 20:48:00,1.56936,1.5696,1.56935,1.56951,1501500011.0
2006-03-16 20:49:00,1.56932,1.56964,1.56932,1.56964,799999994.0
2006-03-16 20:50:00,1.56965,1.56965,1.56942,1.56954,1819100006.0
2006-03-16 20:51:00,1.56957,1.5696,1.56938,1.56945,363000000.0
2006-03-16 20:52:00,1.56953,1.5696,1.56934,1.56957,1382000000.0
2006-03-16 20:53:00,1.56944,1.56959,1.56942,1.56955,1561199999.0
2006-03-16 20:54:00,1.56942,1.56964,1.56942,1.56956,815100000.0
2006-03-16 20:55:00,1.56945,1.56959,1.56943,1.56959,732600005.0
2006-03-16 20:56:00,1.56959,1.56966,1.56944,1.56956,2093800016.0
2006-03-16 20:58:00,1.569,1.5691,1.569,1.5691,1548000004.0
2006-03-16 20:59:00,1.569,1.5691,1.569,1.5691,1548000004.0
2006-03-16 21:00:00,1.569,1.5691,1.569,1.5691,1548000004.0
2006-03-16 21:01:00,1.5692,1.5692,1.5691,1.5691,1548000004.0
2006-03-16 21:02:00,1.56948,1.56964,1.5694,1.56956,1548000004.0
2006-03-16 21:03:00,1.56944,1.56962,1.56937,1.56953,1345500004.0
2006-03-16 21:04:00,1.56952,1.56952,1.56925,1.56927,184800001.0
2006-03-16 21:05:00,1.56946,1.56965,1.56944,1.56963,938499992.0
2006-03-16 21:06:00,1.5696,1.56969,1.5694,1.56965,524400002.0
2006-03-16 21:07:00,1.56964,1.56964,1.56949,1.5695,406000002.0
2006-03-16 21:08:00,1.56952,1.56969,1.56947,1.56968,244699997.0
2006-03-16 21:09:00,1.56962,1.56965,1.5693,1.5693,411099997.0
2006-03-16 21:10:00,1.56947,1.56968,1.56947,1.56968,909700003.0
2006-03-16 21:11:00,1.5697,1.56972,1.56955,1.56964,839599996.0
2006-03-16 21:12:00,1.5697,1.5697,1.56951,1.56961,242400000.0
2006-03-16 21:13:00,1.56962,1.5697,1.56953,1.56969,981200000.0
2006-03-16 21:14:00,1.5696,1.56975,1.5695,1.56971,547099997.0
2006-03-16 21:15:00,1.56961,1.5697,1.56943,1.5696,645899998.0
2006-03-16 21:16:00,1.56957,1.56975,1.56941,1.56953,765900001.0
2006-03-16 21:17:00,1.56965,1.56975,1.56949,1.56949,1375400006.0
2006-03-16 21:18:00,1.56959,1.5697,1.5694,1.56957,465099997.0
2006-03-16 21:19:00,1.56967,1.56973,1.56946,1.56947,647300000.0
2006-03-16 21:20:00,1.569,1.5692,1.569,1.5692,1594299993.0
2006-03-16 21:21:00,1.569,1.569,1.569,1.569,1594299993.0
2006-03-16 21:22:00,1.56955,1.56968,1.56943,1.5696,1594299993.0
2006-03-16 21:23:00,1.56955,1.56974,1.56943,1.5696,1514100001.0
2006-03-16 21:24:00,1.56954,1.56965,1.56946,1.56965,595700010.0
2006-03-16 21:25:00,1.56965,1.5697,1.56909,1.56937,1125300008.0
2006-03-16 21:26:00,1.56949,1.56968,1.56949,1.56968,412100000.0
2006-03-16 21:27:00,1.56976,1.56979,1.56964,1.5697,484000004.0
2006-03-16 21:28:00,1.56964,1.56979,1.56956,1.56969,684099995.0
2006-03-16 21:29:00,1.5697,1.56987,1.56965,1.5698,421900003.0
2006-03-16 21:30:00,1.56978,1.56979,1.56953,1.56965,342799999.0
2006-03-16 21:31:00,1.5695,1.56965,1.56947,1.56965,660100002.0
2006-03-16 21:32:00,1.569,1.5691,1.569,1.569,211400001.0
2006-03-16 21:33:00,1.5696,1.56975,1.56955,1.5697,211400001.0
2006-03-16 21:34:00,1.56969,1.56975,1.5695,1.5695,1386999999.0
2006-03-16 21:35:00,1.5696,1.56972,1.56951,1.56958,745300002.0
2006-03-16 21:36:00,1.56968,1.56975,1.56956,1.5697,182499998.0
2006-03-16 21:37:00,1.56966,1.56968,1.5694,1.5694,400699999.0
2006-03-16 21:38:00,1.56937,1.56963,1.56934,1.56963,392899998.0
2006-03-16 21:39:00,1.56948,1.56961,1.56944,1.56961,91100000.0
2006-03-16 21:40:00,1.56938,1.56951,1.56924,1.56937,675000005.0
2006-03-16 21:41:00,1.56936,1.56949,1.56921,1.56927,775199995.0
2006-03-16 21:42:00,1.56916,1.56938,1.569,1.56909,428900005.0
2006-03-16 21:43:00,1.56895,1.56908,1.56881,1.56902,1236100005.0
2006-03-16 21:44:00,1.56902,1.56902,1.5687,1.56883,1415700004.0
2006-03-16 21:45:00,1.56886,1.56903,1.56884,1.569,487000003.0
2006-03-16 21:46:00,1.56896,1.56903,1.56876,1.56879,1364400000.0
2006-03-16 21:47:00,1.56892,1.56912,1.56882,1.5689,1428400004.0
2006-03-16 21:48:00,1.56888,1.56907,1.56888,1.56905,496200004.0
2006-03-16 21:49:00,1.56905,1.56907,1.56885,1.56888,1114200004.0
2006-03-16 21:50:00,1.56888,1.569,1.56881,1.569,234200000.0
2006-03-16 21:51:00,1.5689,1.56905,1.56887,1.569,723899993.0
2006-03-16 21:52:00,1.56893,1.56902,1.56872,1.56885,1652500001.0
2006-03-16 21:53:00,1.56879,1.56895,1.56875,1.56893,368099998.0
2006-03-16 21:54:00,1.56897,1.56903,1.56889,1.56899,253900001.0
2006-03-16 21:55:00,1.569,1.56905,1.56886,1.56891,503900002.0
2006-03-16 21:56:00,1.56907,1.56914,1.56896,1.569,730000000.0
2006-03-16 21:57:00,1.5691,1.56914,1.56898,1.56902,392100001.0
2006-03-16 21:58:00,1.56898,1.56905,1.56882,1.56898,649799999.0
2006-03-16 21:59:00,1.56898,1.56905,1.56885,1.569,1223500004.0
2006-03-16 22:00:00,1.5689,1.56907,1.56881,1.56903,654500007.0
2006-03-16 22:01:00,1.56904,1.56915,1.56904,1.56907,205500003.0
2006-03-16 22:02:00,1.56904,1.56904,1.5688,1.5688,1122600003.0
2006-03-16 22:03:00,1.56896,1.56905,1.56879,1.56905,440099998.0
2006-03-16 22:04:00,1.56898,1.56907,1.56882,1.56905,709900008.0
2006-03-16 22:05:00,1.56907,1.56907,1.56891,1.569,377300002.0
2006-03-16 22:06:00,1.56896,1.56903,1.56881,1.56897,451500004.0
2006-03-16 22:07:00,1.56884,1.56895,1.5688,1.56889,183000000.0
2006-03-16 22:08:00,1.56888,1.56898,1.56877,1.56895,428200006.0
2006-03-16 22:09:00,1.56898,1.56898,1.56874,1.5688,408200003.0
2006-03-16 22:10:00,1.56895,1.56905,1.56887,1.56898,218500000.0
2006-03-16 22:11:00,1.56902,1.56902,1.56885,1.56887,292600001.0
2006-03-16 22:12:00,1.56898,1.56903,1.56883,1.56892,759100004.0
2006-03-16 22:13:00,1.56882,1.5689,1.56867,1.56873,227600001.0
2006-03-16 22:14:00,1.56881,1.56901,1.56875,1.56898,340200000.0
2006-03-16 22:15:00,1.56895,1.56912,1.56883,1.5689,475800004.0
2006-03-16 22:16:00,1.56877,1.56894,1.56872,1.56887,233900005.0
2006-03-16 22:17:00,1.5689,1.56897,1.5689,1.56897,93300000.0
2006-03-16 22:18:00,1.56887,1.56895,1.56874,1.56874,225100003.0
2006-03-16 22:19:00,1.56887,1.56893,1.56869,1.56881,269399997.0
2006-03-16 22:20:00,1.56871,1.56898,1.56871,1.56885,180499997.0
2006-03-16 22:21:00,1.56898,1.56901,1.56882,1.56883,349499998.0
2006-03-16 22:22:00,1.5689,1.56899,1.56876,1.56884,809700003.0
2006-03-16 22:23:00,1.56898,1.56898,1.56874,1.56874,263500000.0
2006-03-16 22:24:00,1.56873,1.56893,1.56871,1.56888,415900002.0
2006-03-16 22:25:00,1.56886,1.569,1.56871,1.5689,803999996.0
2006-03-16 22:26:00,1.56872,1.569,1.56872,1.56895,627800001.0
2006-03-16 22:27:00,1.56895,1.569,1.56858,1.56858,261400003.0
2006-03-16 22:28:00,1.56892,1.569,1.56873,1.56876,727799992.0
2006-03-16 22:29:00,1.56895,1.569,1.56876,1.56888,862300009.0
2006-03-16 22:30:00,1.56881,1.56905,1.56879,1.569,923599999.0
2006-03-16 22:31:00,1.569,1.56904,1.56876,1.56887,252200004.0
2006-03-16 22:32:00,1.56898,1.56898,1.56882,1.56883,157600002.0
2006-03-16 22:33:00,1.56901,1.56901,1.56872,1.5688,321899999.0
2006-03-16 22:34:00,1.56878,1.56887,1.56864,1.56881,486100005.0
2006-03-16 22:35:00,1.56874,1.56884,1.56866,1.56884,329699996.0
2006-03-16 22:36:00,1.56877,1.56892,1.56864,1.56865,732999997.0
2006-03-16 22:37:00,1.56858,1.56865,1.56841,1.5685,414700002.0
2006-03-16 22:38:00,1.5684,1.56855,1.5683,1.56855,421700001.0
2006-03-16 22:39:00,1.56838,1.56867,1.56835,1.56865,588700005.0
2006-03-16 22:40:00,1.56864,1.56869,1.56835,1.56853,847399996.0
2006-03-16 22:41:00,1.56843,1.56865,1.56843,1.5686,637400005.0
2006-03-16 22:42:00,1.56855,1.56865,1.56841,1.5685,597500003.0
2006-03-16 22:43:00,1.5686,1.56872,1.5683,1.56861,1138200002.0
2006-03-16 22:44:00,1.56859,1.56873,1.56842,1.56858,357400000.0
2006-03-16 22:45:00,1.5687,1.5687,1.5684,1.5684,146700001.0
2006-03-16 22:46:00,1.56865,1.56865,1.5684,1.5684,245699999.0
2006-03-16 22:47:00,1.56859,1.56867,1.56844,1.56853,266699998.0
2006-03-16 22:48:00,1.56854,1.56878,1.56849,1.56878,348499998.0
2006-03-16 22:49:00,1.56873,1.5689,1.56864,1.5688,664999996.0
2006-03-16 22:50:00,1.56885,1.56885,1.56862,1.56862,190100000.0
2006-03-16 22:51:00,1.5686,1.5688,1.56857,1.56863,613499999.0
2006-03-16 22:52:00,1.56858,1.56877,1.5684,1.56872,443300001.0
2006-03-16 22:53:00,1.56887,1.56887,1.56867,1.56872,175900000.0
2006-03-16 22:54:00,1.56885,1.56911,1.56878,1.56883,573200003.0
2006-03-16 22:55:00,1.56897,1.5691,1.56892,1.56907,199800002.0
2006-03-16 22:56:00,1.56904,1.56926,1.56904,1.56913,283500004.0
2006-03-16 22:57:00,1.56906,1.56931,1.56906,1.56917,530600005.0
2006-03-16 22:58:00,1.56923,1.56928,1.56913,1.56913,129699999.0
2006-03-16 22:59:00,1.5692,1.56925,1.5688,1.5688,601099991.0
2006-03-16 23:00:00,1.56903,1.56929,1.56866,1.56895,389799995.0
2006-03-16 23:01:00,1.5692,1.56935,1.5691,1.5691,395499999.0
2006-03-16 23:02:00,1.56916,1.56929,1.56915,1.56929,207600003.0
2006-03-16 23:03:00,1.56923,1.5693,1.56906,1.5693,184200001.0
2006-03-16 23:04:00,1.56895,1.5693,1.56895,1.5693,247900001.0
2006-03-16 23:05:00,1.56916,1.56928,1.56908,1.56923,136600000.0
2006-03-16 23:06:00,1.56926,1.56935,1.56917,1.56928,238700000.0
2006-03-16 23:07:00,1.5691,1.56943,1.5691,1.56923,109100000.0
2006-03-16 23:08:00,1.56951,1.56959,1.56939,1.56951,85499999.0
2006-03-16 23:09:00,1.56955,1.56961,1.56955,1.56961,124699999.0
2006-03-16 23:10:00,1.56953,1.56965,1.56946,1.5696,222200003.0
2006-03-16 23:11:00,1.56957,1.5698,1.56957,1.5698,74300000.0
2006-03-16 23:12:00,1.56967,1.5698,1.56964,1.56978,205600002.0
2006-03-16 23:13:00,1.56988,1.57012,1.56984,1.56999,305100004.0
2006-03-16 23:14:00,1.56998,1.57019,1.56975,1.56997,357099999.0
2006-03-16 23:15:00,1.57011,1.57041,1.57011,1.5702,206499999.0
2006-03-16 23:16:00,1.57028,1.57039,1.57015,1.57031,219999999.0
2006-03-16 23:17:00,1.57031,1.5704,1.57019,1.57026,501299999.0
2006-03-16 23:18:00,1.5703,1.57038,1.57016,1.5703,290300004.0
2006-03-16 23:19:00,1.57022,1.57032,1.57008,1.57018,46500000.0
2006-03-16 23:20:00,1.57016,1.57028,1.5701,1.57022,298700000.0
2006-03-16 23:21:00,1.57008,1.57025,1.57008,1.57023,255399996.0
2006-03-16 23:22:00,1.5702,1.5702,1.5701,1.5701,36000000.0
2006-03-16 23:23:00,1.5702,1.5703,1.57008,1.5702,349299998.0
2006-03-16 23:24:00,1.57021,1.5703,1.57013,1.57018,255600000.0
2006-03-16 23:25:00,1.57017,1.57025,1.57003,1.57015,126999998.0
2006-03-16 23:26:00,1.57023,1.57032,1.5701,1.57028,252500000.0
2006-03-16 23:27:00,1.5702,1.57025,1.5702,1.57025,50100000.0
2006-03-16 23:28:00,1.57028,1.57028,1.5701,1.5702,291599999.0
2006-03-16 23:29:00,1.57006,1.57023,1.57006,1.57023,145199999.0
2006-03-16 23:30:00,1.57017,1.57025,1.56999,1.57015,195000005.0
2006-03-16 23:31:00,1.5701,1.57025,1.5701,1.57025,288599998.0
2006-03-16 23:32:00,1.57,1.5702,1.56991,1.56998,229099998.0
2006-03-16 23:33:00,1.57009,1.57025,1.57009,1.57022,202600000.0
2006-03-16 23:34:00,1.57023,1.57033,1.57018,1.57032,269500001.0
2006-03-16 23:35:00,1.57029,1.57029,1.57017,1.57017,114199998.0
2006-03-16 23:36:00,1.57,1.57016,1.56994,1.57016,187700002.0
2006-03-16 23:37:00,1.57,1.5701,1.57,1.5701,145299999.0
2006-03-16 23:38:00,1.57012,1.57017,1.5699,1.5701,135200000.0
2006-03-16 23:39:00,1.57008,1.57015,1.57002,1.5701,50800000.0
2006-03-16 23:40:00,1.57008,1.57015,1.56994,1.5701,147399999.0
2006-03-16 23:41:00,1.57006,1.57015,1.5699,1.5701,356099998.0
2006-03-16 23:42:00,1.56999,1.57017,1.5699,1.57005,406900005.0
2006-03-16 23:43:00,1.57012,1.57012,1.57001,1.57001,34400000.0
2006-03-16 23:44:00,1.57006,1.5703,1.56993,1.5702,333100000.0
2006-03-16 23:45:00,1.57013,1.57028,1.57013,1.57028,120600002.0
2006-03-16 23:46:00,1.57016,1.57032,1.57004,1.57014,225199999.0
2006-03-16 23:47:00,1.57026,1.57026,1.57014,1.57014,113300001.0
2006-03-16 23:48:00,1.56999,1.57022,1.56999,1.57022,150300000.0
2006-03-16 23:49:00,1.57034,1.57042,1.57019,1.57037,258100004.0
2006-03-16 23:50:00,1.5702,1.57035,1.5702,1.57035,87399999.0
2006-03-16 23:51:00,1.57023,1.57038,1.57023,1.57032,164500003.0
2006-03-16 23:52:00,1.57026,1.57047,1.57019,1.57047,203900000.0
2006-03-16 23:53:00,1.57052,1.57057,1.57029,1.5705,375199998.0
2006-03-16 23:54:00,1.57054,1.57058,1.57027,1.57027,219699999.0
2006-03-16 23:55:00,1.5705,1.57062,1.57045,1.57058,119699999.0
2006-03-16 23:56:00,1.57072,1.57088,1.57069,1.57072,219099998.0
2006-03-16 23:57:00,1.57087,1.57092,1.57049,1.57049,247099996.0
2006-03-16 23:58:00,1.57036,1.57064,1.57036,1.57064,192300004.0
2006-03-16 23:59:00,1.5707,1.57075,1.57062,1.57068,68399998.0
2006-03-17 00:00:00,1.5707,1.57075,1.5707,1.57075,42400000.0
2006-03-17 00:01:00,1.57057,1.57094,1.5704,1.57083,380500002.0
2006-03-17 00:02:00,1.57078,1.57091,1.57045,1.57055,504500007.0
2006-03-17 00:03:00,1.57091,1.57105,1.5704,1.57045,485000004.0
2006-03-17 00:04:00,1.57047,1.5708,1.57031,1.57068,426600003.0
2006-03-17 00:05:00,1.57072,1.57089,1.5705,1.57059,551700001.0
2006-03-17 00:06:00,1.57067,1.5709,1.57045,1.57075,425800001.0
2006-03-17 00:07:00,1.57129,1.57129,1.57042,1.5705,412600006.0
2006-03-17 00:08:00,1.57059,1.57093,1.57037,1.57093,368300006.0
2006-03-17 00:09:00,1.57102,1.57102,1.57051,1.57051,258700003.0
2006-03-17 00:10:00,1.57048,1.57086,1.57041,1.57045,442500000.0
2006-03-17 00:11:00,1.5704,1.57114,1.57035,1.57075,283200001.0
2006-03-17 00:12:00,1.57095,1.57112,1.5705,1.5705,233700002.0
2006-03-17 00:13:00,1.57059,1.57087,1.57045,1.57053,384100003.0
2006-03-17 00:14:00,1.57082,1.57102,1.57041,1.57082,311799996.0
2006-03-17 00:15:00,1.57073,1.57098,1.57039,1.57046,444000004.0
2006-03-17 00:16:00,1.57053,1.57106,1.57043,1.57106,375700000.0
2006-03-17 00:17:00,1.57038,1.571,1.57038,1.57083,331900000.0
2006-03-17 00:18:00,1.57031,1.57077,1.57031,1.57073,319099998.0
2006-03-17 00:19:00,1.57077,1.57077,1.5701,1.57016,196699999.0
2006-03-17 00:20:00,1.57042,1.57053,1.5701,1.57018,280500001.0
2006-03-17 00:21:00,1.5703,1.57042,1.56999,1.57001,395400002.0
2006-03-17 00:22:00,1.56993,1.57018,1.56983,1.57003,446600001.0
2006-03-17 00:23:00,1.57003,1.57041,1.56982,1.5702,266399998.0
2006-03-17 00:24:00,1.57045,1.57053,1.56991,1.56991,533900005.0
2006-03-17 00:25:00,1.57028,1.57049,1.57006,1.57041,253399998.0
2006-03-17 00:26:00,1.57016,1.57032,1.56995,1.57031,286099999.0
2006-03-17 00:27:00,1.56998,1.57033,1.56969,1.57002,315300007.0
2006-03-17 00:28:00,1.56973,1.57016,1.56965,1.56994,334900002.0
2006-03-17 00:29:00,1.56991,1.57021,1.56973,1.56986,272399999.0
2006-03-17 00:30:00,1.57015,1.5702,1.56969,1.56985,269400003.0
2006-03-17 00:31:00,1.57036,1.57053,1.57022,1.57022,152199999.0
2006-03-17 00:32:00,1.56997,1.56997,1.56984,1.56984,88600000.0
2006-03-17 00:33:00,1.56997,1.56998,1.56985,1.56995,260399999.0
2006-03-17 00:34:00,1.56993,1.56993,1.56958,1.56969,318500001.0
2006-03-17 00:35:00,1.56975,1.56987,1.56958,1.56965,281200003.0
2006-03-17 00:36:00,1.5697,1.5698,1.56957,1.56972,201500002.0
2006-03-17 00:37:00,1.56985,1.56985,1.5698,1.5698,18400000.0
2006-03-17 00:38:00,1.56983,1.56983,1.56976,1.56976,8800000.0
2006-03-17 00:39:00,1.56982,1.56992,1.5697,1.56985,362300002.0
2006-03-17 00:40:00,1.56979,1.56985,1.5697,1.5698,139700000.0
2006-03-17 00:41:00,1.56969,1.56977,1.56961,1.56968,36800000.0
2006-03-17 00:42:00,1.56951,1.56965,1.56945,1.56957,479700006.0
2006-03-17 00:43:00,1.56946,1.56964,1.56933,1.56964,282300000.0
2006-03-17 00:44:00,1.56944,1.56968,1.56944,1.56951,181400001.0
2006-03-17 00:45:00,1.56956,1.56963,1.56944,1.56957,184100001.0
2006-03-17 00:46:00,1.56955,1.56959,1.5694,1.56943,236600002.0
2006-03-17 00:47:00,1.56955,1.56955,1.56946,1.56946,92600001.0
2006-03-17 00:48:00,1.56953,1.56953,1.56934,1.56937,307600005.0
2006-03-17 00:49:00,1.56947,1.56955,1.56937,1.5694,243600001.0
2006-03-17 00:50:00,1.56938,1.56955,1.56932,1.56955,241999999.0
2006-03-17 00:51:00,1.5694,1.56955,1.56922,1.56948,189199999.0
2006-03-17 00:52:00,1.56947,1.56955,1.5693,1.56955,217300001.0
2006-03-17 00:53:00,1.56934,1.56955,1.56934,1.56944,238700001.0
2006-03-17 00:54:00,1.56947,1.56955,1.56933,1.5695,171800000.0
2006-03-17 00:55:00,1.5695,1.56957,1.56931,1.56939,338900004.0
2006-03-17 00:56:00,1.5693,1.5695,1.5693,1.5695,145700000.0
2006-03-17 00:57:00,1.56925,1.56957,1.56925,1.56948,407699999.0
2006-03-17 00:58:00,1.56931,1.56953,1.56921,1.56953,164899998.0
2006-03-17 00:59:00,1.56925,1.56953,1.56925,1.56953,142100003.0
2006-03-17 01:00:00,1.56945,1.56955,1.56934,1.56942,223200000.0
2006-03-17 01:01:00,1.56945,1.56967,1.56943,1.56967,337100002.0
2006-03-17 01:02:00,1.56962,1.56975,1.56959,1.56962,246700000.0
2006-03-17 01:03:00,1.56958,1.56974,1.56949,1.5696,294300003.0
2006-03-17 01:04:00,1.56969,1.56973,1.56949,1.5697,393299997.0
2006-03-17 01:05:00,1.56955,1.5697,1.56951,1.56951,276500000.0
2006-03-17 01:06:00,1.56964,1.56965,1.56938,1.56938,139800002.0
2006-03-17 01:07:00,1.56943,1.56963,1.56937,1.56948,369800001.0
2006-03-17 01:08:00,1.56956,1.56964,1.56944,1.56954,277900004.0
2006-03-17 01:09:00,1.56948,1.56965,1.5694,1.56958,269500001.0
2006-03-17 01:10:00,1.5696,1.5696,1.56945,1.56945,282999996.0
2006-03-17 01:11:00,1.5696,1.5696,1.56955,1.56955,24000000.0
2006-03-17 01:12:00,1.56953,1.5696,1.56935,1.56935,350000005.0
2006-03-17 01:13:00,1.56957,1.5696,1.56932,1.56932,105699999.0
2006-03-17 01:14:00,1.56955,1.56962,1.56937,1.56953,412100004.0
2006-03-17 01:15:00,1.56962,1.56972,1.56955,1.56966,261700002.0
2006-03-17 01:16:00,1.56949,1.56968,1.56949,1.56953,106300000.0
2006-03-17 01:17:00,1.56954,1.56968,1.56915,1.56945,326599999.0
2006-03-17 01:18:00,1.56957,1.56973,1.56951,1.5696,187099999.0
2006-03-17 01:19:00,1.56962,1.56962,1.56939,1.56949,266800001.0
2006-03-17 01:20:00,1.56962,1.5697,1.56955,1.5697,139100001.0
2006-03-17 01:21:00,1.56965,1.56972,1.56952,1.5696,207599997.0
2006-03-17 01:22:00,1.56968,1.56977,1.56948,1.56968,311099998.0
2006-03-17 01:23:00,1.56975,1.56975,1.56965,1.56965,71200001.0
2006-03-17 01:24:00,1.56956,1.56973,1.56956,1.56973,71899999.0
2006-03-17 01:25:00,1.56965,1.56965,1.56945,1.56945,19200000.0
2006-03-17 01:26:00,1.56982,1.56983,1.56977,1.56978,136500002.0
2006-03-17 01:27:00,1.56962,1.56984,1.56962,1.5698,423500006.0
2006-03-17 01:28:00,1.56969,1.56983,1.56966,1.56978,314000005.0
2006-03-17 01:29:00,1.56965,1.5698,1.56958,1.56974,407399998.0
2006-03-17 01:30:00,1.56959,1.56979,1.56948,1.56948,238299995.0
2006-03-17 01:31:00,1.56958,1.56976,1.56958,1.56976,233499995.0
2006-03-17 01:32:00,1.56976,1.56979,1.56955,1.56969,348899998.0
2006-03-17 01:33:00,1.5696,1.5697,1.5696,1.5697,19200000.0
2006-03-17 01:34:00,1.56961,1.56978,1.56942,1.56969,262200000.0
2006-03-17 01:35:00,1.5695,1.56965,1.5695,1.56965,82299999.0
2006-03-17 01:36:00,1.56965,1.56971,1.56951,1.56958,189900001.0
2006-03-17 01:37:00,1.56972,1.5698,1.5696,1.56965,147000000.0
2006-03-17 01:38:00,1.56971,1.56978,1.56956,1.5697,295899996.0
2006-03-17 01:39:00,1.56955,1.56972,1.56948,1.56961,193300001.0
2006-03-17 01:40:00,1.56958,1.56967,1.56951,1.56962,171000002.0
2006-03-17 01:41:00,1.56956,1.56963,1.56941,1.56951,218599999.0
2006-03-17 01:42:00,1.5695,1.56958,1.56942,1.56946,214500002.0
2006-03-17 01:43:00,1.56951,1.56957,1.56945,1.56945,177700000.0
2006-03-17 01:44:00,1.5695,1.56964,1.56941,1.56961,149000000.0
2006-03-17 01:45:00,1.5695,1.56958,1.56942,1.56956,414800004.0
2006-03-17 01:46:00,1.56945,1.56963,1.56943,1.56963,360699996.0
2006-03-17 01:47:00,1.5696,1.5696,1.56945,1.56945,207400002.0
2006-03-17 01:48:00,1.56954,1.56963,1.56945,1.56955,258200001.0
2006-03-17 01:49:00,1.56945,1.56957,1.56935,1.56957,151699999.0
2006-03-17 01:50:00,1.56957,1.56963,1.56947,1.56949,171600001.0
2006-03-17 01:51:00,1.56967,1.56967,1.56948,1.56953,235499998.0
2006-03-17 01:52:00,1.56948,1.56959,1.56943,1.56959,227300000.0
2006-03-17 01:53:00,1.56964,1.56971,1.56951,1.56953,125600002.0
2006-03-17 01:54:00,1.56954,1.56954,1.56928,1.56931,223799999.0
2006-03-17 01:55:00,1.56932,1.56952,1.56929,1.5695,341099997.0
2006-03-17 01:56:00,1.5693,1.56943,1.56918,1.56932,96500001.0
2006-03-17 01:57:00,1.5693,1.5694,1.56922,1.56925,401200000.0
2006-03-17 01:58:00,1.56917,1.56942,1.56917,1.56932,379100000.0
2006-03-17 01:59:00,1.56933,1.5694,1.56919,1.56932,213400002.0
2006-03-17 02:00:00,1.56942,1.56945,1.56914,1.5692,323800002.0
2006-03-17 02:01:00,1.56926,1.56942,1.56926,1.56942,111800000.0
2006-03-17 02:02:00,1.5693,1.5693,1.56888,1.56897,345300001.0
2006-03-17 02:03:00,1.56885,1.56902,1.56883,1.56902,338400002.0
2006-03-17 02:04:00,1.56893,1.56908,1.5688,1.56904,323000004.0
2006-03-17 02:05:00,1.56897,1.56917,1.56889,1.56904,164800003.0
2006-03-17 02:06:00,1.56901,1.56915,1.56901,1.56915,270200003.0
2006-03-17 02:07:00,1.56912,1.56928,1.56902,1.56923,409500000.0
2006-03-17 02:08:00,1.56923,1.5693,1.56897,1.56914,160500003.0
2006-03-17 02:09:00,1.56928,1.56928,1.56907,1.56923,174900000.0
2006-03-17 02:10:00,1.56914,1.56921,1.56902,1.56918,286500004.0
2006-03-17 02:11:00,1.56922,1.56923,1.56898,1.56898,290000002.0
2006-03-17 02:12:00,1.56906,1.5692,1.56898,1.56904,302700002.0
2006-03-17 02:13:00,1.56899,1.56917,1.56896,1.56915,276999998.0
2006-03-17 02:14:00,1.56915,1.56923,1.56902,1.56916,316300000.0
2006-03-17 02:15:00,1.5691,1.56925,1.56903,1.56915,208900002.0
2006-03-17 02:16:00,1.5692,1.56925,1.56905,1.56907,321899998.0
2006-03-17 02:17:00,1.56899,1.56917,1.56899,1.56917,87900000.0
2006-03-17 02:18:00,1.56915,1.56915,1.56905,1.56905,83200000.0
2006-03-17 02:19:00,1.56912,1.56922,1.56905,1.56909,214999997.0
2006-03-17 02:20:00,1.56903,1.5692,1.56901,1.56912,261099997.0
2006-03-17 02:21:00,1.56915,1.56922,1.56901,1.56909,429600000.0
2006-03-17 02:22:00,1.56905,1.56922,1.56904,1.56915,254299999.0
2006-03-17 02:23:00,1.5692,1.5692,1.56896,1.56915,173500000.0
2006-03-17 02:24:00,1.56908,1.56923,1.56897,1.56918,267499996.0
2006-03-17 02:25:00,1.5692,1.5692,1.5691,1.5691,90400000.0
2006-03-17 02:26:00,1.56915,1.56915,1.56905,1.56905,143800000.0
2006-03-17 02:27:00,1.56912,1.5692,1.56895,1.5691,108599997.0
2006-03-17 02:28:00,1.56899,1.5692,1.56898,1.5691,418000004.0
2006-03-17 02:29:00,1.56889,1.56915,1.56887,1.56915,253300001.0
2006-03-17 02:30:00,1.56899,1.56933,1.56883,1.5692,271100000.0
2006-03-17 02:31:00,1.56921,1.56931,1.56919,1.56929,139800001.0
2006-03-17 02:32:00,1.56916,1.5693,1.56906,1.56906,244400000.0
2006-03-17 02:33:00,1.56929,1.56931,1.56919,1.56921,62400000.0
2006-03-17 02:34:00,1.56925,1.56935,1.56925,1.56935,107800003.0
2006-03-17 02:35:00,1.56941,1.56941,1.56914,1.56925,538100003.0
2006-03-17 02:36:00,1.56932,1.5694,1.56911,1.56927,142300001.0
2006-03-17 02:37:00,1.56917,1.56942,1.56917,1.56937,186100002.0
2006-03-17 02:38:00,1.56921,1.56933,1.56921,1.56933,24800000.0
2006-03-17 02:39:00,1.56935,1.56935,1.56925,1.56925,54700000.0
2006-03-17 02:40:00,1.56945,1.56952,1.56931,1.56932,294800001.0
2006-03-17 02:41:00,1.56945,1.5695,1.56923,1.56923,498999995.0
2006-03-17 02:42:00,1.56939,1.56947,1.56921,1.56927,397900000.0
2006-03-17 02:43:00,1.5694,1.5694,1.56923,1.5693,298100001.0
2006-03-17 02:44:00,1.56934,1.56946,1.56927,1.56938,153400000.0
2006-03-17 02:45:00,1.56945,1.5695,1.56937,1.56943,138900002.0
2006-03-17 02:46:00,1.56929,1.56943,1.56921,1.56937,51100001.0
2006-03-17 02:47:00,1.5694,1.5695,1.56925,1.56942,294000007.0
2006-03-17 02:48:00,1.56948,1.56949,1.56924,1.56934,309600000.0
2006-03-17 02:49:00,1.56931,1.56943,1.56931,1.56943,19200000.0
2006-03-17 02:50:00,1.56946,1.5695,1.56938,1.56943,47600000.0
2006-03-17 02:51:00,1.56944,1.56954,1.56935,1.56945,230600002.0
2006-03-17 02:52:00,1.56942,1.56964,1.56942,1.5696,225300007.0
2006-03-17 02:53:00,1.56965,1.56971,1.56953,1.56957,301200000.0
2006-03-17 02:54:00,1.56966,1.56976,1.56955,1.56965,417600006.0
2006-03-17 02:55:00,1.56956,1.56969,1.56947,1.56956,298900003.0
2006-03-17 02:56:00,1.5697,1.56977,1.56949,1.56975,362400004.0
2006-03-17 02:57:00,1.56967,1.56977,1.56947,1.56977,357099998.0
2006-03-17 02:58:00,1.56957,1.56977,1.56957,1.56969,217199996.0
2006-03-17 02:59:00,1.5697,1.56979,1.56962,1.5697,346000001.0
2006-03-17 03:00:00,1.56969,1.56973,1.56956,1.56956,255000001.0
2006-03-17 03:01:00,1.56977,1.56985,1.5696,1.5696,397600002.0
2006-03-17 03:02:00,1.56966,1.56977,1.56937,1.56937,274800003.0
2006-03-17 03:03:00,1.56966,1.56975,1.56954,1.56965,68000000.0
2006-03-17 03:04:00,1.56966,1.56966,1.56947,1.56947,115700004.0
2006-03-17 03:05:00,1.56937,1.56965,1.56937,1.56957,250400002.0
2006-03-17 03:06:00,1.56944,1.56972,1.56944,1.56962,413900001.0
2006-03-17 03:07:00,1.56959,1.56971,1.56945,1.56959,251800001.0
2006-03-17 03:08:00,1.56965,1.56978,1.56962,1.5697,214299999.0
2006-03-17 03:09:00,1.56964,1.56977,1.56953,1.56966,245900000.0
2006-03-17 03:10:00,1.56954,1.56973,1.56945,1.56973,215099999.0
2006-03-17 03:11:00,1.56972,1.56972,1.56949,1.56965,249499999.0
2006-03-17 03:12:00,1.56958,1.56977,1.56947,1.56977,324299998.0
2006-03-17 03:13:00,1.56975,1.56975,1.56954,1.56959,76000001.0
2006-03-17 03:14:00,1.56965,1.56981,1.56954,1.56975,314100001.0
2006-03-17 03:15:00,1.56979,1.56979,1.56958,1.56976,127400000.0
2006-03-17 03:16:00,1.56968,1.56975,1.56943,1.56943,267199997.0
2006-03-17 03:17:00,1.56972,1.5698,1.56959,1.56972,130100000.0
2006-03-17 03:18:00,1.56955,1.56971,1.56954,1.56959,189999997.0
2006-03-17 03:19:00,1.56971,1.56971,1.56953,1.56953,216000002.0
2006-03-17 03:20:00,1.56956,1.56975,1.56956,1.56975,192800001.0
2006-03-17 03:21:00,1.5696,1.5697,1.5696,1.5697,14500000.0
2006-03-17 03:22:00,1.56975,1.56975,1.5697,1.5697,8700000.0
2006-03-17 03:23:00,1.56961,1.56973,1.56949,1.56962,188600002.0
2006-03-17 03:24:00,1.56967,1.56974,1.56957,1.56965,237800000.0
2006-03-17 03:25:00,1.56959,1.56972,1.56952,1.56972,126600002.0
2006-03-17 03:26:00,1.56975,1.56975,1.56958,1.5697,262799996.0
2006-03-17 03:27:00,1.56955,1.56965,1.56955,1.56965,112700001.0
2006-03-17 03:28:00,1.5697,1.5697,1.56959,1.56959,166100000.0
2006-03-17 03:29:00,1.56964,1.56978,1.56954,1.5697,102000000.0
2006-03-17 03:30:00,1.56961,1.56985,1.56961,1.56977,334700000.0
2006-03-17 03:31:00,1.56957,1.56982,1.56957,1.56975,412299998.0
2006-03-17 03:32:00,1.56955,1.56983,1.56955,1.5698,204600000.0
2006-03-17 03:33:00,1.56978,1.56988,1.56965,1.56979,302900001.0
2006-03-17 03:34:00,1.56968,1.56975,1.5695,1.56961,385800003.0
2006-03-17 03:35:00,1.56967,1.56974,1.56954,1.56966,322700002.0
2006-03-17 03:36:00,1.56968,1.5697,1.56942,1.56952,331399999.0
2006-03-17 03:37:00,1.56942,1.5697,1.56941,1.56949,259999999.0
2006-03-17 03:38:00,1.5695,1.56966,1.56948,1.56948,284300003.0
2006-03-17 03:39:00,1.56941,1.56963,1.56941,1.56963,90700000.0
2006-03-17 03:40:00,1.56967,1.56968,1.5694,1.56941,349100000.0
2006-03-17 03:41:00,1.56934,1.56966,1.56934,1.56966,302399997.0
2006-03-17 03:42:00,1.56959,1.5698,1.56959,1.56972,265999997.0
2006-03-17 03:43:00,1.56968,1.56972,1.56947,1.56947,290800000.0
2006-03-17 03:44:00,1.56958,1.56975,1.56947,1.56947,253600004.0
2006-03-17 03:45:00,1.56969,1.56976,1.56952,1.5697,493400000.0
2006-03-17 03:46:00,1.56956,1.56973,1.56949,1.56973,149600000.0
2006-03-17 03:47:00,1.56969,1.56975,1.56948,1.56967,229200001.0
2006-03-17 03:48:00,1.56975,1.56975,1.56952,1.56952,190100000.0
2006-03-17 03:49:00,1.56965,1.5697,1.56952,1.56958,36800000.0
2006-03-17 03:50:00,1.56963,1.56979,1.56963,1.56979,87199998.0
2006-03-17 03:51:00,1.56982,1.56985,1.56967,1.56975,308100000.0
2006-03-17 03:52:00,1.5697,1.56975,1.56957,1.5697,275799999.0
2006-03-17 03:53:00,1.56971,1.56974,1.56962,1.56968,33600000.0
2006-03-17 03:54:00,1.56967,1.56974,1.56955,1.56969,216699998.0
2006-03-17 03:55:00,1.56957,1.56985,1.56957,1.56969,159699998.0
2006-03-17 03:56:00,1.56961,1.56987,1.56961,1.56985,229400000.0
2006-03-17 03:57:00,1.56976,1.56988,1.56965,1.56985,243499999.0
2006-03-17 03:58:00,1.56981,1.56989,1.56959,1.56959,303700004.0
2006-03-17 03:59:00,1.5696,1.56983,1.5696,1.56983,284400004.0
2006-03-17 04:00:00,1.56972,1.56981,1.56964,1.56975,363499997.0
2006-03-17 04:01:00,1.56968,1.56986,1.56962,1.56982,424100003.0
2006-03-17 04:02:00,1.56982,1.5699,1.56975,1.56985,331299996.0
2006-03-17 04:03:00,1.56972,1.56998,1.5697,1.56984,248300002.0
2006-03-17 04:04:00,1.56997,1.56998,1.56992,1.56993,89099998.0
2006-03-17 04:05:00,1.57001,1.57021,1.56993,1.57014,226899999.0
2006-03-17 04:06:00,1.57006,1.57021,1.56999,1.57017,371999998.0
2006-03-17 04:07:00,1.57008,1.57009,1.56973,1.57,287800003.0
2006-03-17 04:08:00,1.57008,1.57013,1.56993,1.57005,255699999.0
2006-03-17 04:09:00,1.56974,1.57014,1.56974,1.57009,336999997.0
2006-03-17 04:10:00,1.56999,1.5701,1.56996,1.57008,183499999.0
2006-03-17 04:11:00,1.56998,1.57002,1.56976,1.56976,383299999.0
2006-03-17 04:12:00,1.56979,1.56999,1.56977,1.56997,216299998.0
2006-03-17 04:13:00,1.57,1.57,1.56985,1.56985,32000000.0
2006-03-17 04:14:00,1.57007,1.57025,1.57006,1.57008,216599999.0
2006-03-17 04:15:00,1.57015,1.57031,1.57009,1.57026,315000002.0
2006-03-17 04:16:00,1.57026,1.57039,1.57014,1.57023,306699996.0
2006-03-17 04:17:00,1.5704,1.57048,1.57024,1.57034,240299999.0
2006-03-17 04:18:00,1.57015,1.57034,1.57015,1.57032,331500002.0
2006-03-17 04:19:00,1.5703,1.57038,1.57015,1.57018,338399998.0
2006-03-17 04:20:00,1.57035,1.57035,1.57002,1.57015,241100002.0
2006-03-17 04:21:00,1.57028,1.57028,1.57005,1.57009,238200002.0
2006-03-17 04:22:00,1.57014,1.57034,1.56999,1.57027,345899997.0
2006-03-17 04:23:00,1.57015,1.57025,1.56999,1.5701,422799996.0
2006-03-17 04:24:00,1.57022,1.57033,1.5701,1.57018,251799999.0
2006-03-17 04:25:00,1.57032,1.57034,1.57006,1.57013,314599993.0
2006-03-17 04:26:00,1.57018,1.57027,1.57005,1.57023,252800001.0
2006-03-17 04:27:00,1.57014,1.57025,1.57002,1.5701,366200000.0
2006-03-17 04:28:00,1.57022,1.57031,1.57009,1.5702,244399999.0
2006-03-17 04:29:00,1.57019,1.57033,1.57003,1.57033,277100002.0
2006-03-17 04:30:00,1.57025,1.5703,1.57,1.57,250400001.0
2006-03-17 04:31:00,1.57016,1.57029,1.57011,1.57019,51200000.0
2006-03-17 04:32:00,1.57033,1.57041,1.57023,1.57037,234700003.0
2006-03-17 04:33:00,1.57049,1.57068,1.57049,1.57068,91000002.0
2006-03-17 04:34:00,1.57063,1.57077,1.57053,1.57065,314900003.0
2006-03-17 04:35:00,1.5706,1.57067,1.5704,1.57058,205800002.0
2006-03-17 04:36:00,1.5706,1.5706,1.5703,1.57038,302700000.0
2006-03-17 04:37:00,1.57054,1.57056,1.57028,1.57028,288200001.0
2006-03-17 04:38:00,1.57039,1.57043,1.57025,1.57036,219399999.0
2006-03-17 04:39:00,1.5704,1.57045,1.57022,1.57031,170199998.0
2006-03-17 04:40:00,1.57043,1.57043,1.57022,1.57038,175800001.0
2006-03-17 04:41:00,1.57038,1.57039,1.57019,1.57039,165700000.0
2006-03-17 04:42:00,1.57033,1.57047,1.57025,1.57029,451399998.0
2006-03-17 04:43:00,1.57037,1.57046,1.57021,1.57027,269399997.0
2006-03-17 04:44:00,1.5704,1.5704,1.57035,1.57035,52700002.0
2006-03-17 04:45:00,1.57008,1.5703,1.57003,1.57017,298800002.0
2006-03-17 04:46:00,1.57015,1.57025,1.57015,1.57025,37600000.0
2006-03-17 04:47:00,1.57025,1.57031,1.57005,1.57021,229500000.0
2006-03-17 04:48:00,1.57026,1.57036,1.57009,1.57023,237300005.0
2006-03-17 04:49:00,1.57035,1.5705,1.57018,1.57025,524799998.0
2006-03-17 04:50:00,1.57023,1.57037,1.57009,1.57033,276900005.0
2006-03-17 04:51:00,1.57042,1.57042,1.57029,1.57037,170000001.0
2006-03-17 04:52:00,1.57042,1.57042,1.57019,1.57038,281900000.0
2006-03-17 04:53:00,1.5701,1.57045,1.5701,1.57034,322300000.0
2006-03-17 04:54:00,1.57023,1.57042,1.57013,1.57032,483999999.0
2006-03-17 04:55:00,1.5703,1.57039,1.57018,1.57018,310600003.0
2006-03-17 04:56:00,1.57027,1.57033,1.57018,1.57022,167700002.0
2006-03-17 04:57:00,1.57035,1.5704,1.57019,1.57033,233500002.0
2006-03-17 04:58:00,1.57037,1.5704,1.5702,1.57025,458800003.0
2006-03-17 04:59:00,1.57035,1.57035,1.57025,1.57025,35900000.0
2006-03-17 05:00:00,1.57035,1.5704,1.57022,1.57023,404100007.0
2006-03-17 05:01:00,1.57025,1.57037,1.57025,1.57035,180900001.0
2006-03-17 05:02:00,1.57015,1.5704,1.57015,1.57035,302600003.0
2006-03-17 05:03:00,1.57032,1.5704,1.57018,1.57032,209299998.0
2006-03-17 05:04:00,1.57042,1.57043,1.57021,1.57021,183100001.0
2006-03-17 05:05:00,1.5703,1.57038,1.57012,1.5702,212400000.0
2006-03-17 05:06:00,1.57028,1.57035,1.57021,1.5703,95100002.0
2006-03-17 05:07:00,1.57032,1.57032,1.57006,1.57012,390999995.0
2006-03-17 05:08:00,1.57016,1.57016,1.56991,1.56998,280600004.0
2006-03-17 05:09:00,1.57002,1.57011,1.56977,1.56999,304900000.0
2006-03-17 05:10:00,1.57002,1.57012,1.56997,1.5701,118900002.0
2006-03-17 05:11:00,1.57019,1.57027,1.57002,1.57016,166900000.0
2006-03-17 05:12:00,1.57018,1.57025,1.57001,1.57017,312100000.0
2006-03-17 05:13:00,1.57023,1.57023,1.57009,1.57009,231700000.0
2006-03-17 05:14:00,1.5702,1.57033,1.57012,1.57016,242100002.0
2006-03-17 05:15:00,1.57023,1.57023,1.57008,1.57018,82800000.0
2006-03-17 05:16:00,1.57002,1.57014,1.57002,1.57012,205200004.0
2006-03-17 05:17:00,1.57013,1.57019,1.57007,1.57016,83200002.0
2006-03-17 05:18:00,1.57017,1.57017,1.57001,1.57012,132899999.0
2006-03-17 05:19:00,1.57008,1.57018,1.56999,1.57005,117800000.0
2006-03-17 05:20:00,1.57023,1.57027,1.57013,1.57018,62200000.0
2006-03-17 05:21:00,1.57009,1.57023,1.56993,1.57013,299800000.0
2006-03-17 05:22:00,1.57016,1.57031,1.57011,1.57022,289100003.0
2006-03-17 05:23:00,1.5702,1.5702,1.57001,1.57003,126000002.0
2006-03-17 05:24:00,1.5701,1.57025,1.56994,1.57014,342700006.0
2006-03-17 05:25:00,1.57018,1.57025,1.57006,1.57011,297700002.0
2006-03-17 05:26:00,1.57012,1.57025,1.57012,1.57025,24700000.0
2006-03-17 05:27:00,1.57012,1.57025,1.56997,1.57006,301600000.0
2006-03-17 05:28:00,1.57027,1.57033,1.57014,1.57031,214100004.0
2006-03-17 05:29:00,1.5703,1.57044,1.57019,1.57026,414700002.0
2006-03-17 05:30:00,1.5702,1.5702,1.5701,1.5701,6400000.0
2006-03-17 05:31:00,1.5702,1.57025,1.5702,1.57025,119100000.0
2006-03-17 05:32:00,1.5701,1.57025,1.5701,1.5702,365399992.0
2006-03-17 05:33:00,1.57012,1.57027,1.56998,1.57018,380500000.0
2006-03-17 05:34:00,1.57009,1.57029,1.57003,1.57029,217200000.0
2006-03-17 05:35:00,1.57012,1.57036,1.57012,1.57036,138999998.0
2006-03-17 05:36:00,1.5703,1.57042,1.57016,1.57033,215200000.0
2006-03-17 05:37:00,1.57033,1.5704,1.57013,1.5703,358099997.0
2006-03-17 05:38:00,1.57042,1.57042,1.57039,1.57039,9000000.0
2006-03-17 05:39:00,1.57027,1.57058,1.57027,1.57044,354500002.0
2006-03-17 05:40:00,1.57054,1.57059,1.57035,1.57035,188300001.0
2006-03-17 05:41:00,1.57043,1.57063,1.57042,1.57063,213999998.0
2006-03-17 05:42:00,1.57053,1.57053,1.57035,1.57035,71900001.0
2006-03-17 05:43:00,1.57042,1.5706,1.57032,1.57047,464100000.0
2006-03-17 05:44:00,1.57057,1.57057,1.57036,1.57036,82200001.0
2006-03-17 05:45:00,1.57055,1.57062,1.57047,1.57051,222199998.0
2006-03-17 05:46:00,1.5704,1.57065,1.5704,1.57046,312999999.0
2006-03-17 05:47:00,1.57056,1.57068,1.57038,1.57058,248999996.0
2006-03-17 05:48:00,1.57057,1.57062,1.57038,1.57038,437500002.0
2006-03-17 05:49:00,1.57042,1.57064,1.57032,1.57048,397100005.0
2006-03-17 05:50:00,1.57053,1.5706,1.57039,1.57055,271400004.0
2006-03-17 05:51:00,1.57053,1.5706,1.57043,1.57044,221000001.0
2006-03-17 05:52:00,1.57052,1.5706,1.57038,1.57043,389900004.0
2006-03-17 05:53:00,1.57055,1.57063,1.57038,1.57041,385300003.0
2006-03-17 05:54:00,1.57045,1.57063,1.57036,1.5705,405999998.0
2006-03-17 05:55:00,1.57053,1.57065,1.5704,1.57051,221199999.0
2006-03-17 05:56:00,1.57059,1.57063,1.57046,1.57049,219600001.0
2006-03-17 05:57:00,1.57058,1.57059,1.5704,1.57051,191399999.0
2006-03-17 05:58:00,1.57051,1.57051,1.57012,1.57024,321999998.0
2006-03-17 05:59:00,1.57048,1.57048,1.57021,1.57021,376900006.0
2006-03-17 06:00:00,1.57017,1.57031,1.57005,1.57031,107400000.0
2006-03-17 06:01:00,1.57029,1.57038,1.57015,1.57028,378400003.0
2006-03-17 06:02:00,1.57021,1.57037,1.57021,1.57037,293300001.0
2006-03-17 06:03:00,1.5703,1.57045,1.5703,1.57045,340200002.0
2006-03-17 06:04:00,1.57035,1.5704,1.57016,1.57024,266600001.0
2006-03-17 06:05:00,1.57016,1.57032,1.57016,1.57029,312600002.0
2006-03-17 06:06:00,1.57024,1.57033,1.5701,1.57025,416700003.0
2006-03-17 06:07:00,1.57017,1.57033,1.56999,1.57002,436900006.0
2006-03-17 06:08:00,1.57014,1.5703,1.57006,1.57025,210400001.0
2006-03-17 06:09:00,1.57023,1.57032,1.57007,1.57011,351500002.0
2006-03-17 06:10:00,1.57027,1.5703,1.57007,1.57007,299000002.0
2006-03-17 06:11:00,1.57033,1.57033,1.57009,1.57015,422799999.0
2006-03-17 06:12:00,1.57005,1.5703,1.57005,1.5703,172999999.0
2006-03-17 06:13:00,1.57016,1.57028,1.57016,1.57028,126999997.0
2006-03-17 06:14:00,1.57027,1.57032,1.5701,1.5703,286999998.0
2006-03-17 06:15:00,1.57027,1.5703,1.5702,1.57025,157499997.0
2006-03-17 06:16:00,1.57015,1.57025,1.57015,1.57025,20600000.0
2006-03-17 06:17:00,1.57016,1.57029,1.57012,1.57022,182399998.0
2006-03-17 06:18:00,1.57025,1.57025,1.57004,1.5701,214699998.0
2006-03-17 06:19:00,1.5701,1.57025,1.57002,1.57015,313600003.0
2006-03-17 06:20:00,1.57022,1.57022,1.56999,1.57005,283600001.0
2006-03-17 06:21:00,1.57011,1.57027,1.57001,1.57006,310900001.0
2006-03-17 06:22:00,1.57014,1.57022,1.56992,1.57005,381900002.0
2006-03-17 06:23:00,1.57003,1.57019,1.56988,1.57013,336099999.0
2006-03-17 06:24:00,1.57015,1.5702,1.56995,1.57012,216500001.0
2006-03-17 06:25:00,1.57002,1.57019,1.57,1.57012,138400001.0
2006-03-17 06:26:00,1.57017,1.57025,1.56993,1.57017,456199999.0
2006-03-17 06:27:00,1.57013,1.57023,1.57007,1.57023,341200003.0
2006-03-17 06:28:00,1.57019,1.57026,1.56999,1.57013,301500005.0
2006-03-17 06:29:00,1.5703,1.57034,1.5702,1.57023,297399998.0
2006-03-17 06:30:00,1.57018,1.57025,1.57004,1.57021,278200002.0
2006-03-17 06:31:00,1.57018,1.57038,1.57013,1.57024,202900002.0
2006-03-17 06:32:00,1.5702,1.57025,1.5701,1.5701,422600002.0
2006-03-17 06:33:00,1.57002,1.57014,1.57002,1.57012,92000002.0
2006-03-17 06:34:00,1.57017,1.57023,1.57003,1.57016,267500003.0
2006-03-17 06:35:00,1.57018,1.57028,1.57008,1.5701,353400004.0
2006-03-17 06:36:00,1.5702,1.5702,1.56996,1.56996,166200001.0
2006-03-17 06:37:00,1.57025,1.57025,1.5702,1.5702,16000000.0
2006-03-17 06:38:00,1.57022,1.5703,1.57008,1.57022,415600007.0
2006-03-17 06:39:00,1.57017,1.5702,1.56994,1.57012,176499998.0
2006-03-17 06:40:00,1.57003,1.57024,1.57002,1.57014,332999998.0
2006-03-17 06:41:00,1.57014,1.57022,1.57001,1.57013,46300000.0
2006-03-17 06:42:00,1.57019,1.57025,1.5701,1.57019,226000004.0
2006-03-17 06:43:00,1.57023,1.57023,1.56997,1.57003,210000002.0
2006-03-17 06:44:00,1.5703,1.57035,1.57016,1.57016,241900002.0
2006-03-17 06:45:00,1.57018,1.5702,1.56998,1.56998,235200005.0
2006-03-17 06:46:00,1.57022,1.57031,1.57,1.57,172600000.0
2006-03-17 06:47:00,1.57005,1.57015,1.57005,1.57015,46300002.0
2006-03-17 06:48:00,1.57014,1.57028,1.57011,1.57019,138899999.0
2006-03-17 06:49:00,1.57018,1.57033,1.57007,1.57031,180800001.0
2006-03-17 06:50:00,1.5701,1.57034,1.5701,1.57032,261400004.0
2006-03-17 06:51:00,1.57028,1.57028,1.57017,1.57017,26500000.0
2006-03-17 06:52:00,1.57025,1.57033,1.57012,1.57026,162900000.0
2006-03-17 06:53:00,1.57019,1.57031,1.57012,1.5702,314499999.0
2006-03-17 06:54:00,1.57003,1.57028,1.57003,1.5702,371300004.0
2006-03-17 06:55:00,1.57023,1.57035,1.57016,1.57032,321100002.0
2006-03-17 06:56:00,1.57036,1.57056,1.5702,1.57026,169400000.0
2006-03-17 06:57:00,1.57032,1.57046,1.57015,1.57019,168000001.0
2006-03-17 06:58:00,1.57022,1.57032,1.57019,1.57032,144000002.0
2006-03-17 06:59:00,1.57018,1.57036,1.57018,1.57035,464400000.0
2006-03-17 07:00:00,1.57033,1.57037,1.57013,1.57027,322999998.0
2006-03-17 07:01:00,1.57025,1.5704,1.57025,1.5704,427799998.0
2006-03-17 07:02:00,1.57035,1.57035,1.57025,1.57025,38400000.0
2006-03-17 07:03:00,1.57033,1.57033,1.57017,1.57017,215700001.0
2006-03-17 07:04:00,1.57014,1.57029,1.56996,1.57021,431100002.0
2006-03-17 07:05:00,1.57021,1.57029,1.57009,1.57029,227499998.0
2006-03-17 07:06:00,1.57034,1.57034,1.57009,1.57021,180399997.0
2006-03-17 07:07:00,1.57037,1.57038,1.5702,1.57025,157900000.0
2006-03-17 07:08:00,1.5703,1.57034,1.57014,1.5702,188000001.0
2006-03-17 07:09:00,1.57035,1.57057,1.57027,1.57028,313199998.0
2006-03-17 07:10:00,1.5703,1.57053,1.5703,1.57053,46500000.0
2006-03-17 07:11:00,1.57039,1.57058,1.57039,1.5705,156899999.0
2006-03-17 07:12:00,1.5704,1.57058,1.57036,1.57041,314100000.0
2006-03-17 07:13:00,1.57045,1.57055,1.57034,1.57038,237899998.0
2006-03-17 07:14:00,1.57047,1.57057,1.57037,1.57041,261300001.0
2006-03-17 07:15:00,1.57043,1.5706,1.57029,1.57052,384600001.0
2006-03-17 07:16:00,1.57049,1.57054,1.57034,1.5704,275399995.0
2006-03-17 07:17:00,1.57052,1.57057,1.5704,1.57055,294800003.0
2006-03-17 07:18:00,1.57043,1.57058,1.57038,1.57051,309100000.0
2006-03-17 07:19:00,1.57034,1.57047,1.57034,1.57047,52099999.0
2006-03-17 07:20:00,1.57047,1.57057,1.57034,1.5704,321700000.0
2006-03-17 07:21:00,1.57042,1.57057,1.57037,1.57046,72000000.0
2006-03-17 07:22:00,1.57029,1.57046,1.57022,1.57037,286400003.0
2006-03-17 07:23:00,1.57025,1.57033,1.57005,1.57025,314900001.0
2006-03-17 07:24:00,1.57039,1.57039,1.57015,1.57015,277099997.0
2006-03-17 07:25:00,1.57007,1.57023,1.56993,1.57,368700002.0
2006-03-17 07:26:00,1.57002,1.57009,1.56981,1.56997,208200000.0
2006-03-17 07:27:00,1.56998,1.57012,1.56989,1.57012,201199999.0
2006-03-17 07:28:00,1.57022,1.57022,1.57001,1.57001,117600003.0
2006-03-17 07:29:00,1.57015,1.5702,1.57004,1.5701,208599999.0
2006-03-17 07:30:00,1.57015,1.5702,1.57005,1.57013,242900002.0
2006-03-17 07:31:00,1.57014,1.57032,1.57011,1.57019,197300001.0
2006-03-17 07:32:00,1.57019,1.57027,1.57003,1.57018,304199999.0
2006-03-17 07:33:00,1.57025,1.57028,1.57007,1.57021,207099998.0
2006-03-17 07:34:00,1.57016,1.5703,1.57009,1.57025,272800000.0
2006-03-17 07:35:00,1.57023,1.5703,1.57011,1.57023,173300000.0
2006-03-17 07:36:00,1.57017,1.5703,1.57017,1.5703,43700000.0
2006-03-17 07:37:00,1.57009,1.57036,1.57009,1.57025,343300001.0
2006-03-17 07:38:00,1.57025,1.57025,1.57015,1.57015,103000002.0
2006-03-17 07:39:00,1.57014,1.57032,1.5701,1.57016,182900002.0
2006-03-17 07:40:00,1.57027,1.57042,1.57017,1.57028,305100005.0
2006-03-17 07:41:00,1.57029,1.57049,1.57013,1.57041,412299997.0
2006-03-17 07:42:00,1.57033,1.57053,1.5703,1.57053,184800001.0
2006-03-17 07:43:00,1.57035,1.5705,1.5703,1.5705,406000000.0
2006-03-17 07:44:00,1.57042,1.5705,1.57031,1.5704,120300001.0
2006-03-17 07:45:00,1.57051,1.57063,1.57045,1.5706,223799998.0
2006-03-17 07:46:00,1.57053,1.57053,1.5704,1.5704,40600000.0
2006-03-17 07:47:00,1.57033,1.5705,1.57033,1.57045,293099997.0
2006-03-17 07:48:00,1.57037,1.5705,1.57031,1.57045,232699999.0
2006-03-17 07:49:00,1.57041,1.57052,1.57033,1.57045,180200002.0
2006-03-17 07:50:00,1.57035,1.57045,1.57035,1.57045,86799998.0
2006-03-17 07:51:00,1.5705,1.57053,1.57027,1.57027,295400000.0
2006-03-17 07:52:00,1.57046,1.57052,1.57035,1.57035,320100000.0
2006-03-17 07:53:00,1.57047,1.57051,1.57033,1.57051,332000003.0
2006-03-17 07:54:00,1.57035,1.57052,1.57015,1.57043,256000000.0
2006-03-17 07:55:00,1.57033,1.57048,1.57019,1.5704,217499998.0
2006-03-17 07:56:00,1.57048,1.57052,1.57046,1.5705,63000000.0
2006-03-17 07:57:00,1.57045,1.5705,1.57045,1.5705,40400000.0
2006-03-17 07:58:00,1.57042,1.57042,1.57029,1.57029,57500000.0
2006-03-17 07:59:00,1.57041,1.57048,1.5703,1.5704,248599999.0
2006-03-17 08:00:00,1.57035,1.57037,1.57021,1.57023,102899999.0
2006-03-17 08:01:00,1.5703,1.57045,1.57023,1.57045,388800004.0
2006-03-17 08:02:00,1.57048,1.57048,1.57023,1.57035,226200002.0
2006-03-17 08:03:00,1.57038,1.57045,1.57021,1.57033,67600000.0
2006-03-17 08:04:00,1.57043,1.57048,1.5703,1.57035,406300002.0
2006-03-17 08:05:00,1.57043,1.57043,1.57034,1.57034,30400000.0
2006-03-17 08:06:00,1.57027,1.57028,1.56987,1.56987,416799997.0
2006-03-17 08:07:00,1.57008,1.57026,1.56996,1.57025,279500000.0
2006-03-17 08:08:00,1.57019,1.57025,1.57005,1.57017,336699998.0
2006-03-17 08:09:00,1.57003,1.57025,1.57003,1.5702,200100001.0
2006-03-17 08:10:00,1.56979,1.57021,1.56979,1.57021,153200002.0
2006-03-17 08:11:00,1.5701,1.57033,1.5701,1.57027,184500000.0
2006-03-17 08:12:00,1.57012,1.57028,1.57001,1.57012,206700000.0
2006-03-17 08:13:00,1.57004,1.57025,1.57001,1.57025,397200000.0
2006-03-17 08:14:00,1.57022,1.57029,1.57001,1.57001,375999995.0
2006-03-17 08:15:00,1.57007,1.57033,1.57007,1.57007,288699999.0
2006-03-17 08:16:00,1.57028,1.5703,1.56998,1.57009,291100004.0
2006-03-17 08:17:00,1.57,1.57015,1.57,1.57015,39900000.0
2006-03-17 08:18:00,1.57016,1.57023,1.57016,1.57023,5400000.0
2006-03-17 08:19:00,1.57017,1.57031,1.5701,1.57019,318500000.0
2006-03-17 08:20:00,1.57014,1.57021,1.57003,1.5702,123900002.0
2006-03-17 08:21:00,1.57012,1.57028,1.56996,1.57022,105099998.0
2006-03-17 08:22:00,1.57005,1.5702,1.57002,1.57007,50899999.0
2006-03-17 08:23:00,1.57007,1.57022,1.56995,1.57006,441399995.0
2006-03-17 08:24:00,1.57004,1.57024,1.57003,1.57015,288099999.0
2006-03-17 08:25:00,1.57018,1.57028,1.57003,1.57028,284099997.0
2006-03-17 08:26:00,1.57018,1.57025,1.57004,1.5702,194100001.0
2006-03-17 08:27:00,1.56993,1.57027,1.56993,1.57023,244500001.0
2006-03-17 08:28:00,1.57013,1.57025,1.57006,1.57017,185700002.0
2006-03-17 08:29:00,1.57008,1.57021,1.57008,1.57021,71900000.0
2006-03-17 08:30:00,1.57004,1.57018,1.57004,1.57018,51200000.0
2006-03-17 08:31:00,1.5701,1.5702,1.56998,1.57005,416400004.0
2006-03-17 08:32:00,1.57007,1.57023,1.57006,1.57015,272399999.0
2006-03-17 08:33:00,1.57015,1.5703,1.57004,1.57024,250100002.0
2006-03-17 08:34:00,1.57031,1.57043,1.57022,1.57035,210600002.0
2006-03-17 08:35:00,1.57029,1.57038,1.57016,1.57016,230100000.0
2006-03-17 08:36:00,1.5703,1.57035,1.5703,1.57035,63900002.0
2006-03-17 08:37:00,1.57035,1.57046,1.57027,1.57039,392300002.0
2006-03-17 08:38:00,1.57043,1.57043,1.57011,1.57024,236600000.0
2006-03-17 08:39:00,1.5702,1.57028,1.57001,1.57024,339699999.0
2006-03-17 08:40:00,1.57012,1.57031,1.57012,1.5703,199799998.0
2006-03-17 08:41:00,1.57027,1.57035,1.57011,1.5703,265999999.0
2006-03-17 08:42:00,1.57029,1.57037,1.57017,1.57017,333600003.0
2006-03-17 08:43:00,1.57009,1.57022,1.57009,1.57022,46300000.0
2006-03-17 08:44:00,1.57008,1.57028,1.57008,1.57016,306599997.0
2006-03-17 08:45:00,1.57029,1.57029,1.56989,1.57017,467100005.0
2006-03-17 08:46:00,1.57,1.5702,1.57,1.5702,158100002.0
2006-03-17 08:47:00,1.57023,1.57035,1.57014,1.57021,333400001.0
2006-03-17 08:48:00,1.57025,1.57051,1.57011,1.57051,295700005.0
2006-03-17 08:49:00,1.57045,1.57052,1.5703,1.57041,277000000.0
2006-03-17 08:50:00,1.57044,1.57051,1.57032,1.57036,368100003.0
2006-03-17 08:51:00,1.57042,1.57055,1.5703,1.57054,196400000.0
2006-03-17 08:52:00,1.57053,1.57053,1.57035,1.57052,202599999.0
2006-03-17 08:53:00,1.5704,1.57046,1.57021,1.57043,339100003.0
2006-03-17 08:54:00,1.57033,1.5704,1.5702,1.5702,259600003.0
2006-03-17 08:55:00,1.57026,1.5704,1.57021,1.57035,254400003.0
2006-03-17 08:56:00,1.57023,1.57037,1.57017,1.57024,247000003.0
2006-03-17 08:57:00,1.57029,1.57032,1.57004,1.57032,217300002.0
2006-03-17 08:58:00,1.57033,1.57038,1.57018,1.57022,161300000.0
2006-03-17 08:59:00,1.57036,1.57036,1.57008,1.57008,213199997.0
2006-03-17 09:00:00,1.57011,1.57019,1.5699,1.56991,502700001.0
2006-03-17 09:01:00,1.56993,1.57008,1.56985,1.56994,118100002.0
2006-03-17 09:02:00,1.56995,1.57007,1.56995,1.57,239100001.0
2006-03-17 09:03:00,1.56992,1.57012,1.56989,1.56997,233300001.0
2006-03-17 09:04:00,1.57004,1.57012,1.56991,1.56999,425399998.0
2006-03-17 09:05:00,1.56999,1.57,1.56977,1.56991,218899999.0
2006-03-17 09:06:00,1.56998,1.56998,1.56979,1.56988,249699997.0
2006-03-17 09:07:00,1.56986,1.56996,1.56972,1.56982,213399999.0
2006-03-17 09:08:00,1.56988,1.56988,1.56969,1.56988,281799995.0
2006-03-17 09:09:00,1.56985,1.5699,1.56971,1.56975,233199997.0
2006-03-17 09:10:00,1.56983,1.56995,1.56975,1.56975,263100003.0
2006-03-17 09:11:00,1.56985,1.57005,1.56975,1.56992,256300005.0
2006-03-17 09:12:00,1.57001,1.57025,1.57001,1.57025,69700000.0
2006-03-17 09:13:00,1.57024,1.5703,1.57009,1.57029,294000000.0
2006-03-17 09:14:00,1.57016,1.57025,1.57005,1.5702,273599999.0
2006-03-17 09:15:00,1.57011,1.57026,1.57009,1.57024,340699995.0
2006-03-17 09:16:00,1.5701,1.57022,1.57003,1.57015,317599997.0
2006-03-17 09:17:00,1.57008,1.57025,1.57003,1.57008,272800005.0
2006-03-17 09:18:00,1.57023,1.57028,1.57006,1.57018,224700001.0
2006-03-17 09:19:00,1.57024,1.57031,1.57008,1.5703,339499998.0
2006-03-17 09:20:00,1.57022,1.57029,1.57002,1.57014,170200003.0
2006-03-17 09:21:00,1.57017,1.57032,1.57003,1.57032,258100004.0
2006-03-17 09:22:00,1.57009,1.57034,1.57009,1.57026,242199999.0
2006-03-17 09:23:00,1.57037,1.57037,1.57015,1.57031,175200002.0
2006-03-17 09:24:00,1.57028,1.57033,1.57013,1.57017,272500004.0
2006-03-17 09:25:00,1.57021,1.57034,1.57011,1.57027,486200002.0
2006-03-17 09:26:00,1.5703,1.5703,1.57011,1.57015,190800004.0
2006-03-17 09:27:00,1.57008,1.5703,1.56995,1.5703,323300005.0
2006-03-17 09:28:00,1.57021,1.5703,1.56999,1.57013,388100003.0
2006-03-17 09:29:00,1.57006,1.57018,1.57,1.57018,242000004.0
2006-03-17 09:30:00,1.5702,1.57027,1.57008,1.57015,281800000.0
2006-03-17 09:31:00,1.5701,1.57028,1.57009,1.57009,229500001.0
2006-03-17 09:32:00,1.57016,1.57032,1.57005,1.57032,258600001.0
2006-03-17 09:33:00,1.57023,1.57032,1.57006,1.5702,219700001.0
2006-03-17 09:34:00,1.57028,1.57032,1.57009,1.57009,290900004.0
2006-03-17 09:35:00,1.57024,1.57039,1.57012,1.57039,361999998.0
2006-03-17 09:36:00,1.57025,1.57038,1.57017,1.57029,215000001.0
2006-03-17 09:37:00,1.57022,1.57038,1.57021,1.57038,422599998.0
2006-03-17 09:38:00,1.57021,1.57032,1.56997,1.57027,305100006.0
2006-03-17 09:39:00,1.57029,1.57038,1.57024,1.57038,257200001.0
2006-03-17 09:40:00,1.57046,1.57046,1.57024,1.57042,223500000.0
2006-03-17 09:41:00,1.57037,1.57045,1.57025,1.57037,216500003.0
2006-03-17 09:42:00,1.57027,1.57043,1.57023,1.5703,294799996.0
2006-03-17 09:43:00,1.57032,1.57043,1.57009,1.57034,280400003.0
2006-03-17 09:44:00,1.57033,1.57033,1.57001,1.57001,150499999.0
2006-03-17 09:45:00,1.57025,1.57028,1.57012,1.57012,198799999.0
2006-03-17 09:46:00,1.57026,1.5704,1.57019,1.57028,376200000.0
2006-03-17 09:47:00,1.57026,1.5704,1.57024,1.57035,382100000.0
2006-03-17 09:48:00,1.57024,1.57039,1.57017,1.57036,248099999.0
2006-03-17 09:49:00,1.57039,1.57039,1.57015,1.57028,329899995.0
2006-03-17 09:50:00,1.57039,1.57041,1.57016,1.57033,251900002.0
2006-03-17 09:51:00,1.57039,1.57044,1.57024,1.57037,414899995.0
2006-03-17 09:52:00,1.57038,1.57038,1.57023,1.57026,81400002.0
2006-03-17 09:53:00,1.57027,1.57046,1.57027,1.57042,327700004.0
2006-03-17 09:54:00,1.57042,1.5705,1.5703,1.5703,377700002.0
2006-03-17 09:55:00,1.57043,1.57043,1.57012,1.57031,193600000.0
2006-03-17 09:56:00,1.57031,1.57037,1.57019,1.57026,198099996.0
2006-03-17 09:57:00,1.57039,1.57039,1.5702,1.5702,289100001.0
2006-03-17 09:58:00,1.57028,1.57035,1.57006,1.57021,389700002.0
2006-03-17 09:59:00,1.57035,1.57049,1.57019,1.57033,306200003.0
2006-03-17 10:00:00,1.57035,1.57056,1.57032,1.57043,365599998.0
2006-03-17 10:01:00,1.57051,1.57051,1.57029,1.57035,297499998.0
2006-03-17 10:02:00,1.57028,1.5704,1.57007,1.57027,202500000.0
2006-03-17 10:03:00,1.5704,1.57042,1.5703,1.57032,223000001.0
2006-03-17 10:04:00,1.57038,1.57056,1.57021,1.57049,366100002.0
2006-03-17 10:05:00,1.57049,1.57073,1.57045,1.57052,373900005.0
2006-03-17 10:06:00,1.57071,1.57091,1.57065,1.57076,406899997.0
2006-03-17 10:07:00,1.57083,1.57083,1.5706,1.57067,301299997.0
2006-03-17 10:08:00,1.57076,1.5712,1.57064,1.57111,530500002.0
2006-03-17 10:09:00,1.57105,1.57135,1.57104,1.57121,493400001.0
2006-03-17 10:10:00,1.57125,1.57133,1.5711,1.57112,280399999.0
2006-03-17 10:11:00,1.57108,1.5714,1.57108,1.57138,290700002.0
2006-03-17 10:12:00,1.57126,1.57139,1.57116,1.57132,253600001.0
2006-03-17 10:13:00,1.57141,1.57161,1.57134,1.57161,213300000.0
2006-03-17 10:14:00,1.5718,1.57188,1.57171,1.5718,277400001.0
2006-03-17 10:15:00,1.57169,1.57178,1.57157,1.57168,368800005.0
2006-03-17 10:16:00,1.57172,1.57173,1.5715,1.57155,320799996.0
2006-03-17 10:17:00,1.57153,1.57165,1.57134,1.57145,305500005.0
2006-03-17 10:18:00,1.57139,1.5716,1.57129,1.5715,383900005.0
2006-03-17 10:19:00,1.57149,1.57183,1.57149,1.57183,104800000.0
2006-03-17 10:20:00,1.57153,1.57169,1.57153,1.57166,59900001.0
2006-03-17 10:21:00,1.57139,1.57163,1.57139,1.5716,273799999.0
2006-03-17 10:22:00,1.57152,1.57165,1.57127,1.57127,133099999.0
2006-03-17 10:23:00,1.57128,1.57135,1.57116,1.57133,189600000.0
2006-03-17 10:24:00,1.57134,1.57137,1.57115,1.57129,254700000.0
2006-03-17 10:25:00,1.57126,1.57138,1.57096,1.57114,461900003.0
2006-03-17 10:26:00,1.57129,1.57137,1.57113,1.57113,313100003.0
2006-03-17 10:27:00,1.57117,1.57143,1.57112,1.57143,337700007.0
2006-03-17 10:28:00,1.57143,1.57146,1.57127,1.57146,332900001.0
2006-03-17 10:29:00,1.57135,1.57147,1.57133,1.57139,242000004.0
2006-03-17 10:30:00,1.57134,1.57147,1.57128,1.57137,301400003.0
2006-03-17 10:31:00,1.57137,1.57147,1.57115,1.5713,337300004.0
2006-03-17 10:32:00,1.5714,1.5714,1.57115,1.57115,285800004.0
2006-03-17 10:33:00,1.57127,1.57136,1.57109,1.5712,235899999.0
2006-03-17 10:34:00,1.5713,1.57136,1.57112,1.57113,435999999.0
2006-03-17 10:35:00,1.57132,1.57133,1.57109,1.57122,347499999.0
2006-03-17 10:36:00,1.57118,1.57132,1.57118,1.57123,325100004.0
2006-03-17 10:37:00,1.57129,1.57129,1.57107,1.57115,216099999.0
2006-03-17 10:38:00,1.57115,1.5713,1.57109,1.57117,306799999.0
2006-03-17 10:39:00,1.5711,1.57129,1.5711,1.57125,296399996.0
2006-03-17 10:40:00,1.57117,1.57128,1.57101,1.57119,274400000.0
2006-03-17 10:41:00,1.57126,1.57134,1.57111,1.57111,329299999.0
2006-03-17 10:42:00,1.57116,1.57132,1.57112,1.57117,229299999.0
2006-03-17 10:43:00,1.5713,1.5713,1.57082,1.57121,399699996.0
2006-03-17 10:44:00,1.57127,1.57139,1.57116,1.57134,314699999.0
2006-03-17 10:45:00,1.57127,1.57138,1.57123,1.57133,288700000.0
2006-03-17 10:46:00,1.5713,1.5714,1.57117,1.5712,304600000.0
2006-03-17 10:47:00,1.5714,1.5714,1.57116,1.57116,193599999.0
2006-03-17 10:48:00,1.57123,1.57137,1.57109,1.57125,364899999.0
2006-03-17 10:49:00,1.57129,1.57134,1.57115,1.57122,320299997.0
2006-03-17 10:50:00,1.57119,1.57156,1.57119,1.57156,136799997.0
2006-03-17 10:51:00,1.57156,1.57212,1.57156,1.57212,401100000.0
2006-03-17 10:52:00,1.57216,1.57218,1.57191,1.57205,329300002.0
2006-03-17 10:53:00,1.57196,1.57213,1.5719,1.57203,331300006.0
2006-03-17 10:54:00,1.572,1.57219,1.57195,1.57203,181200000.0
2006-03-17 10:55:00,1.57196,1.57201,1.57179,1.57179,228699999.0
2006-03-17 10:56:00,1.57186,1.57197,1.57171,1.57185,240900003.0
2006-03-17 10:57:00,1.57172,1.57188,1.5716,1.57178,206900001.0
2006-03-17 10:58:00,1.5717,1.57172,1.57152,1.57152,144900000.0
2006-03-17 10:59:00,1.57147,1.57164,1.57141,1.57152,221600002.0
2006-03-17 11:00:00,1.5716,1.5717,1.57139,1.57151,323200004.0
2006-03-17 11:01:00,1.57183,1.57183,1.57158,1.5717,269299999.0
2006-03-17 11:02:00,1.57178,1.57178,1.57167,1.57167,266100000.0
2006-03-17 11:03:00,1.57187,1.57203,1.5718,1.57186,208800000.0
2006-03-17 11:04:00,1.57192,1.57196,1.57164,1.5719,238900000.0
2006-03-17 11:05:00,1.57172,1.57187,1.57163,1.57174,270800002.0
2006-03-17 11:06:00,1.57163,1.57182,1.57159,1.57162,251600001.0
2006-03-17 11:07:00,1.57173,1.57173,1.57156,1.57156,207600005.0
2006-03-17 11:08:00,1.57165,1.57173,1.57153,1.57155,286000002.0
2006-03-17 11:09:00,1.5716,1.5716,1.57139,1.57148,129300001.0
2006-03-17 11:10:00,1.57154,1.57161,1.57142,1.57144,352100002.0
2006-03-17 11:11:00,1.57154,1.57154,1.57136,1.57136,60900000.0
2006-03-17 11:12:00,1.57132,1.5714,1.57119,1.57123,375299996.0
2006-03-17 11:13:00,1.57115,1.57141,1.57107,1.57141,230600003.0
2006-03-17 11:14:00,1.57136,1.57136,1.57113,1.57125,252899998.0
2006-03-17 11:15:00,1.57115,1.57132,1.57105,1.57132,382300001.0
2006-03-17 11:16:00,1.57113,1.57122,1.57101,1.57102,113000000.0
2006-03-17 11:17:00,1.57086,1.57113,1.57086,1.57107,262499998.0
2006-03-17 11:18:00,1.57109,1.57122,1.57099,1.57114,293500003.0
2006-03-17 11:19:00,1.57124,1.5713,1.57109,1.57115,310199994.0
2006-03-17 11:20:00,1.57112,1.57133,1.57109,1.5712,406900005.0
2006-03-17 11:21:00,1.57122,1.57133,1.57115,1.5713,393000006.0
2006-03-17 11:22:00,1.57104,1.57125,1.57104,1.5712,191800000.0
2006-03-17 11:23:00,1.57122,1.57144,1.57106,1.57122,497000004.0
2006-03-17 11:24:00,1.5712,1.57146,1.5712,1.57137,553499996.0
2006-03-17 11:25:00,1.57124,1.57145,1.57107,1.57145,221700002.0
2006-03-17 11:26:00,1.57148,1.57157,1.57134,1.57146,410200000.0
2006-03-17 11:27:00,1.5714,1.57155,1.5714,1.57155,182299998.0
2006-03-17 11:28:00,1.57145,1.57148,1.57131,1.57131,125100001.0
2006-03-17 11:29:00,1.57131,1.57146,1.57127,1.57138,329500005.0
2006-03-17 11:30:00,1.57138,1.57152,1.57128,1.57132,416599998.0
2006-03-17 11:31:00,1.57144,1.57168,1.57144,1.5716,401000005.0
2006-03-17 11:32:00,1.57165,1.57172,1.5715,1.57163,435399997.0
2006-03-17 11:33:00,1.57171,1.57179,1.57159,1.57176,306700001.0
2006-03-17 11:34:00,1.57177,1.57188,1.57163,1.57169,413000004.0
2006-03-17 11:35:00,1.57167,1.57188,1.57162,1.57175,168000002.0
2006-03-17 11:36:00,1.5718,1.57207,1.57172,1.57207,290800001.0
2006-03-17 11:37:00,1.57181,1.57198,1.57166,1.57178,379600000.0
2006-03-17 11:38:00,1.57173,1.57181,1.57162,1.5718,334399999.0
2006-03-17 11:39:00,1.57163,1.57182,1.5716,1.57169,350600002.0
2006-03-17 11:40:00,1.57164,1.57176,1.5715,1.57168,300100002.0
2006-03-17 11:41:00,1.5717,1.57177,1.57153,1.57167,499000004.0
2006-03-17 11:42:00,1.57158,1.5717,1.57143,1.57158,455200000.0
2006-03-17 11:43:00,1.57157,1.57162,1.57144,1.57144,312900001.0
2006-03-17 11:44:00,1.57138,1.57159,1.5713,1.5713,261300001.0
2006-03-17 11:45:00,1.5715,1.57157,1.57125,1.57125,397700004.0
2006-03-17 11:46:00,1.57106,1.57133,1.57106,1.57123,220899998.0
2006-03-17 11:47:00,1.57113,1.57137,1.57113,1.57131,193400002.0
2006-03-17 11:48:00,1.57123,1.57131,1.57106,1.57112,284800002.0
2006-03-17 11:49:00,1.57111,1.57146,1.57083,1.57083,341500002.0
2006-03-17 11:50:00,1.5708,1.57099,1.5707,1.57075,523499999.0
2006-03-17 11:51:00,1.57056,1.57078,1.57038,1.57078,408900000.0
2006-03-17 11:52:00,1.57061,1.57082,1.57061,1.57082,339700000.0
2006-03-17 11:53:00,1.57065,1.57077,1.5704,1.57052,289300000.0
2006-03-17 11:54:00,1.57045,1.57053,1.57028,1.57028,340999999.0
2006-03-17 11:55:00,1.57046,1.5706,1.56999,1.56999,251099998.0
2006-03-17 11:56:00,1.56994,1.57011,1.56979,1.57001,243199999.0
2006-03-17 11:57:00,1.56991,1.57025,1.56991,1.57025,324199999.0
2006-03-17 11:58:00,1.57016,1.57029,1.57002,1.57024,259300002.0
2006-03-17 11:59:00,1.57025,1.57048,1.57023,1.57039,352300002.0
2006-03-17 12:00:00,1.57047,1.57062,1.57047,1.57062,299300001.0
2006-03-17 12:01:00,1.57048,1.57063,1.57046,1.57055,341200000.0
2006-03-17 12:02:00,1.57055,1.57057,1.57038,1.5705,366499997.0
2006-03-17 12:03:00,1.5705,1.57065,1.5702,1.57055,279800002.0
2006-03-17 12:04:00,1.57066,1.57073,1.57057,1.57065,159900002.0
2006-03-17 12:05:00,1.57076,1.57082,1.57057,1.57068,341299999.0
2006-03-17 12:06:00,1.57065,1.57077,1.57038,1.57054,305699998.0
2006-03-17 12:07:00,1.57045,1.57069,1.57044,1.5706,295400004.0
2006-03-17 12:08:00,1.5706,1.57067,1.57041,1.57056,244900002.0
2006-03-17 12:09:00,1.57042,1.57053,1.57042,1.57049,83100003.0
2006-03-17 12:10:00,1.57045,1.57048,1.57019,1.57019,260999997.0
2006-03-17 12:11:00,1.57039,1.5705,1.57022,1.57034,307500002.0
2006-03-17 12:12:00,1.5703,1.57049,1.57026,1.57035,238499995.0
2006-03-17 12:13:00,1.57032,1.57033,1.57017,1.57017,193700000.0
2006-03-17 12:14:00,1.57034,1.57041,1.57013,1.57013,230100000.0
2006-03-17 12:15:00,1.57026,1.57047,1.57024,1.57047,444400003.0
2006-03-17 12:16:00,1.57035,1.57071,1.57035,1.57065,206899998.0
2006-03-17 12:17:00,1.57068,1.57112,1.57068,1.57112,204500002.0
2006-03-17 12:18:00,1.57108,1.57117,1.57093,1.57093,290999998.0
2006-03-17 12:19:00,1.57107,1.57121,1.57097,1.57113,209100002.0
2006-03-17 12:20:00,1.57109,1.57128,1.57102,1.57102,141100000.0
2006-03-17 12:21:00,1.57121,1.57144,1.57121,1.57137,249399998.0
2006-03-17 12:22:00,1.57125,1.57147,1.57123,1.57143,436100004.0
2006-03-17 12:23:00,1.57142,1.57158,1.57127,1.57138,266800001.0
2006-03-17 12:24:00,1.5713,1.57149,1.5713,1.57136,285800004.0
2006-03-17 12:25:00,1.57143,1.57146,1.57124,1.57124,381900001.0
2006-03-17 12:26:00,1.57139,1.57145,1.57124,1.57135,298600005.0
2006-03-17 12:27:00,1.57128,1.57141,1.57123,1.57137,371700004.0
2006-03-17 12:28:00,1.57112,1.57146,1.57112,1.57141,145200000.0
2006-03-17 12:29:00,1.57121,1.57138,1.57116,1.5713,183100002.0
2006-03-17 12:30:00,1.57119,1.57134,1.57106,1.57125,387199997.0
2006-03-17 12:31:00,1.57132,1.57138,1.57114,1.5713,208200000.0
2006-03-17 12:32:00,1.5714,1.57141,1.57112,1.57115,403799999.0
2006-03-17 12:33:00,1.57133,1.57133,1.5711,1.57133,360200001.0
2006-03-17 12:34:00,1.57128,1.57128,1.57117,1.57117,45699999.0
2006-03-17 12:35:00,1.57119,1.57132,1.57115,1.57115,293300003.0
2006-03-17 12:36:00,1.57127,1.57127,1.57108,1.57108,69799999.0
2006-03-17 12:37:00,1.57115,1.5713,1.57111,1.5713,270699998.0
2006-03-17 12:38:00,1.57114,1.57132,1.5711,1.57123,463600005.0
2006-03-17 12:39:00,1.57121,1.57125,1.57103,1.57111,345000002.0
2006-03-17 12:40:00,1.57118,1.57137,1.5711,1.57132,258800001.0
2006-03-17 12:41:00,1.57132,1.57136,1.57107,1.57107,393700002.0
2006-03-17 12:42:00,1.57125,1.57135,1.57114,1.57119,188499999.0
2006-03-17 12:43:00,1.57121,1.57133,1.57109,1.57132,289100001.0
2006-03-17 12:44:00,1.57142,1.57142,1.57115,1.57124,129900002.0
2006-03-17 12:45:00,1.57108,1.57123,1.57105,1.57118,162200001.0
2006-03-17 12:46:00,1.5711,1.57121,1.57094,1.57114,337299998.0
2006-03-17 12:47:00,1.57095,1.57122,1.57095,1.57122,188100001.0
2006-03-17 12:48:00,1.57104,1.57127,1.57104,1.57125,297400000.0
2006-03-17 12:49:00,1.57112,1.57127,1.57106,1.57106,303000003.0
2006-03-17 12:50:00,1.57134,1.57134,1.57111,1.57111,354800000.0
2006-03-17 12:51:00,1.57133,1.57143,1.5712,1.57133,410800002.0
2006-03-17 12:52:00,1.57097,1.57137,1.57097,1.5713,396599999.0
2006-03-17 12:53:00,1.57132,1.57138,1.57108,1.57131,165600002.0
2006-03-17 12:54:00,1.57131,1.57146,1.57126,1.57136,185300001.0
2006-03-17 12:55:00,1.57136,1.57152,1.57126,1.5714,217400000.0
2006-03-17 12:56:00,1.57116,1.57135,1.57111,1.57119,219200001.0
2006-03-17 12:57:00,1.57102,1.57122,1.57102,1.57122,298399998.0
2006-03-17 12:58:00,1.57107,1.57125,1.57105,1.57119,260800001.0
2006-03-17 12:59:00,1.571,1.57124,1.571,1.57122,227100002.0
2006-03-17 13:00:00,1.57115,1.5713,1.57111,1.57127,322099997.0
2006-03-17 13:01:00,1.57122,1.5713,1.57113,1.57122,103000000.0
2006-03-17 13:02:00,1.57122,1.57132,1.57108,1.57121,152300003.0
2006-03-17 13:03:00,1.57114,1.5713,1.57108,1.5713,131700001.0
2006-03-17 13:04:00,1.57104,1.57132,1.571,1.57126,238699997.0
2006-03-17 13:05:00,1.57123,1.57123,1.57103,1.57107,280799997.0
2006-03-17 13:06:00,1.57098,1.57126,1.57098,1.57099,253300006.0
2006-03-17 13:07:00,1.57126,1.57132,1.57105,1.57105,189899999.0
2006-03-17 13:08:00,1.57116,1.57128,1.57107,1.57121,172300002.0
2006-03-17 13:09:00,1.57128,1.57128,1.57114,1.57114,62400001.0
2006-03-17 13:10:00,1.57118,1.57131,1.57107,1.57114,152600001.0
2006-03-17 13:11:00,1.57127,1.57127,1.57111,1.57111,119800000.0
2006-03-17 13:12:00,1.5711,1.57123,1.571,1.57115,164599997.0
2006-03-17 13:13:00,1.57111,1.57116,1.57101,1.57115,358599994.0
2006-03-17 13:14:00,1.57101,1.57114,1.57096,1.57114,156100001.0
2006-03-17 13:15:00,1.57107,1.57114,1.57097,1.57108,227599999.0
2006-03-17 13:16:00,1.57106,1.57122,1.57104,1.57121,274200000.0
2006-03-17 13:17:00,1.57123,1.57125,1.57102,1.57125,259400000.0
2006-03-17 13:18:00,1.57115,1.57129,1.57093,1.57093,319599999.0
2006-03-17 13:19:00,1.57095,1.57118,1.57095,1.57118,140500000.0
2006-03-17 13:20:00,1.57126,1.57137,1.57113,1.57123,340800002.0
2006-03-17 13:21:00,1.57132,1.57138,1.57119,1.57123,370400005.0
2006-03-17 13:22:00,1.57132,1.5714,1.57124,1.5713,353800005.0
2006-03-17 13:23:00,1.5714,1.57144,1.57112,1.57112,256199996.0
2006-03-17 13:24:00,1.57132,1.57148,1.57117,1.5714,518599994.0
2006-03-17 13:25:00,1.57153,1.57157,1.57129,1.57155,491900000.0
2006-03-17 13:26:00,1.57141,1.57162,1.57132,1.57147,315900007.0
2006-03-17 13:27:00,1.57146,1.57158,1.57133,1.57142,191999998.0
2006-03-17 13:28:00,1.57149,1.57164,1.57135,1.57156,301600005.0
2006-03-17 13:29:00,1.57151,1.57156,1.57134,1.57151,380500002.0
2006-03-17 13:30:00,1.57155,1.57162,1.57145,1.57155,258000002.0
2006-03-17 13:31:00,1.57158,1.5716,1.57143,1.57146,270000003.0
2006-03-17 13:32:00,1.57151,1.57152,1.57135,1.57137,281000000.0
2006-03-17 13:33:00,1.5713,1.57153,1.5713,1.57153,146400002.0
2006-03-17 13:34:00,1.57158,1.57158,1.57134,1.57141,235099998.0
2006-03-17 13:35:00,1.57145,1.5716,1.57139,1.57152,237300001.0
2006-03-17 13:36:00,1.57156,1.57156,1.57127,1.57153,138100003.0
2006-03-17 13:37:00,1.57143,1.57158,1.57135,1.57135,236900000.0
2006-03-17 13:38:00,1.57157,1.57162,1.5715,1.57156,132300004.0
2006-03-17 13:39:00,1.57156,1.57165,1.57149,1.57152,186800000.0
2006-03-17 13:40:00,1.57147,1.57162,1.57139,1.57155,265100003.0
2006-03-17 13:41:00,1.57154,1.57154,1.57125,1.57152,180600001.0
2006-03-17 13:42:00,1.57141,1.57157,1.5714,1.57145,146300000.0
2006-03-17 13:43:00,1.5715,1.57158,1.57137,1.5715,213200001.0
2006-03-17 13:44:00,1.57154,1.5716,1.57138,1.57148,218799997.0
2006-03-17 13:45:00,1.57162,1.57162,1.57137,1.57154,162100001.0
2006-03-17 13:46:00,1.5716,1.5716,1.5714,1.57149,311400002.0
2006-03-17 13:47:00,1.57145,1.57162,1.57129,1.57147,223299997.0
2006-03-17 13:48:00,1.5715,1.57163,1.57134,1.57155,314099998.0
2006-03-17 13:49:00,1.57155,1.57163,1.57135,1.57157,330799997.0
2006-03-17 13:50:00,1.57155,1.57161,1.57142,1.57147,232300002.0
2006-03-17 13:51:00,1.57153,1.57163,1.57133,1.57147,359700002.0
2006-03-17 13:52:00,1.57167,1.57167,1.57151,1.57158,140099998.0
2006-03-17 13:53:00,1.57147,1.57155,1.57134,1.57147,189299997.0
2006-03-17 13:54:00,1.57157,1.57163,1.57135,1.57155,355800003.0
2006-03-17 13:55:00,1.57149,1.57159,1.57122,1.57133,309099999.0
2006-03-17 13:56:00,1.57124,1.57133,1.57108,1.57126,241500002.0
2006-03-17 13:57:00,1.57116,1.57138,1.57116,1.57133,279400000.0
2006-03-17 13:58:00,1.57131,1.57142,1.57122,1.57132,204300003.0
2006-03-17 13:59:00,1.57131,1.57141,1.57119,1.57134,158400001.0
2006-03-17 14:00:00,1.57142,1.57142,1.57123,1.57142,261200001.0
2006-03-17 14:01:00,1.57112,1.57132,1.57109,1.57122,284700000.0
2006-03-17 14:02:00,1.57128,1.57139,1.57125,1.57138,315200006.0
2006-03-17 14:03:00,1.57121,1.57149,1.57101,1.57124,179599999.0
2006-03-17 14:04:00,1.57126,1.57138,1.57117,1.57134,256600000.0
2006-03-17 14:05:00,1.5713,1.57135,1.57117,1.57135,313199998.0
2006-03-17 14:06:00,1.57137,1.57139,1.57119,1.57124,385700003.0
2006-03-17 14:07:00,1.57119,1.5713,1.5711,1.57125,321599998.0
2006-03-17 14:08:00,1.57119,1.57147,1.57119,1.57141,309000000.0
2006-03-17 14:09:00,1.57145,1.57153,1.5713,1.57135,306900002.0
2006-03-17 14:10:00,1.57136,1.57149,1.57131,1.57143,270399997.0
2006-03-17 14:11:00,1.57141,1.57159,1.57141,1.57148,364799998.0
2006-03-17 14:12:00,1.57141,1.57161,1.57133,1.57139,359399996.0
2006-03-17 14:13:00,1.57151,1.57166,1.57131,1.57166,236099998.0
2006-03-17 14:14:00,1.57158,1.57165,1.57143,1.57157,291400003.0
2006-03-17 14:15:00,1.5716,1.5716,1.5715,1.5715,58300001.0
2006-03-17 14:16:00,1.5716,1.57171,1.5716,1.57161,90500000.0
2006-03-17 14:17:00,1.57173,1.57175,1.57155,1.57168,254499999.0
2006-03-17 14:18:00,1.57165,1.57189,1.57165,1.57187,292499998.0
2006-03-17 14:19:00,1.57195,1.57195,1.57175,1.57177,264000001.0
2006-03-17 14:20:00,1.5719,1.57197,1.57169,1.57185,460499997.0
2006-03-17 14:21:00,1.57188,1.57188,1.57168,1.57181,336199998.0
2006-03-17 14:22:00,1.57185,1.57192,1.57168,1.57183,378299998.0
2006-03-17 14:23:00,1.57184,1.57195,1.57174,1.57185,312100000.0
2006-03-17 14:24:00,1.57186,1.5719,1.57167,1.57186,463200000.0
2006-03-17 14:25:00,1.57184,1.57191,1.57173,1.57179,351200006.0
2006-03-17 14:26:00,1.57174,1.5719,1.57158,1.57181,354700002.0
2006-03-17 14:27:00,1.57187,1.57205,1.57176,1.57197,300900004.0
2006-03-17 14:28:00,1.57176,1.57204,1.57176,1.57202,345800003.0
2006-03-17 14:29:00,1.57203,1.57204,1.57181,1.57193,413099998.0
2006-03-17 14:30:00,1.57193,1.57205,1.57173,1.5718,398700005.0
2006-03-17 14:31:00,1.57193,1.57208,1.57169,1.57185,337600004.0
2006-03-17 14:32:00,1.57195,1.5721,1.57175,1.57179,338300002.0
2006-03-17 14:33:00,1.57176,1.57185,1.57168,1.57175,232499998.0
2006-03-17 14:34:00,1.57177,1.5719,1.57164,1.57176,316200001.0
2006-03-17 14:35:00,1.57187,1.57195,1.57159,1.57159,393300003.0
2006-03-17 14:36:00,1.5718,1.5718,1.5716,1.57169,160600000.0
2006-03-17 14:37:00,1.57174,1.57177,1.5716,1.57166,373599997.0
2006-03-17 14:38:00,1.57185,1.57185,1.57168,1.57168,300699999.0
2006-03-17 14:39:00,1.57176,1.57183,1.57165,1.57169,270000001.0
2006-03-17 14:40:00,1.57165,1.57188,1.57165,1.57188,393199998.0
2006-03-17 14:41:00,1.57187,1.57187,1.57165,1.57182,207399999.0
2006-03-17 14:42:00,1.57191,1.57204,1.57176,1.57187,510200001.0
2006-03-17 14:43:00,1.57173,1.57191,1.57163,1.57184,410199997.0
2006-03-17 14:44:00,1.57173,1.57181,1.57165,1.5718,207800001.0
2006-03-17 14:45:00,1.57173,1.57181,1.57167,1.57174,19300000.0
2006-03-17 14:46:00,1.57165,1.57177,1.57161,1.57174,171500002.0
2006-03-17 14:47:00,1.57158,1.57177,1.57156,1.57177,184700000.0
2006-03-17 14:48:00,1.57167,1.57175,1.57154,1.5717,356700002.0
2006-03-17 14:49:00,1.57143,1.57167,1.57141,1.5715,359000003.0
2006-03-17 14:50:00,1.57161,1.57161,1.57133,1.57149,251100002.0
2006-03-17 14:51:00,1.57141,1.57154,1.57124,1.57154,418299996.0
2006-03-17 14:52:00,1.57165,1.57193,1.57164,1.57193,233900000.0
2006-03-17 14:53:00,1.57183,1.57214,1.5718,1.57205,279200001.0
2006-03-17 14:54:00,1.57195,1.57207,1.57191,1.57197,57599999.0
2006-03-17 14:55:00,1.57202,1.57213,1.57186,1.57192,416200006.0
2006-03-17 14:56:00,1.57208,1.57212,1.57193,1.57197,221300001.0
2006-03-17 14:57:00,1.57201,1.57223,1.57201,1.57213,338500000.0
2006-03-17 14:58:00,1.572,1.57224,1.57198,1.57217,466800002.0
2006-03-17 14:59:00,1.57207,1.57219,1.57189,1.572,360200000.0
2006-03-17 15:00:00,1.57243,1.5731,1.57243,1.57301,160900001.0
2006-03-17 15:01:00,1.57312,1.57343,1.57312,1.57335,277000003.0
2006-03-17 15:02:00,1.57328,1.57338,1.57312,1.57322,129099998.0
2006-03-17 15:03:00,1.57312,1.57322,1.57306,1.57316,383299999.0
2006-03-17 15:04:00,1.57314,1.57322,1.57296,1.57309,214100002.0
2006-03-17 15:05:00,1.57323,1.57332,1.57293,1.57317,340199999.0
2006-03-17 15:06:00,1.57303,1.5731,1.57289,1.57301,327500003.0
2006-03-17 15:07:00,1.57305,1.57323,1.57291,1.57323,281499995.0
2006-03-17 15:08:00,1.57323,1.57323,1.57282,1.57299,253100001.0
2006-03-17 15:09:00,1.57313,1.57313,1.57286,1.57298,407500001.0
2006-03-17 15:10:00,1.57315,1.57341,1.57311,1.57323,205399999.0
2006-03-17 15:11:00,1.57304,1.57327,1.57303,1.57306,469100000.0
2006-03-17 15:12:00,1.57317,1.57317,1.57302,1.57316,233900001.0
2006-03-17 15:13:00,1.57305,1.5732,1.573,1.5732,248099999.0
2006-03-17 15:14:00,1.57321,1.57338,1.57315,1.5732,74700000.0
2006-03-17 15:15:00,1.57331,1.57365,1.57325,1.57337,347000005.0
2006-03-17 15:16:00,1.57336,1.57358,1.57327,1.57341,323400002.0
2006-03-17 15:17:00,1.57342,1.57343,1.57327,1.57335,300600003.0
2006-03-17 15:18:00,1.57328,1.57347,1.57309,1.57323,336500001.0
2006-03-17 15:19:00,1.57348,1.57358,1.57336,1.57345,495000009.0
2006-03-17 15:20:00,1.5733,1.57342,1.5732,1.57339,342800001.0
2006-03-17 15:21:00,1.5733,1.57344,1.57315,1.57333,394300003.0
2006-03-17 15:22:00,1.57321,1.57339,1.57315,1.57328,414700004.0
2006-03-17 15:23:00,1.57331,1.57346,1.57311,1.57311,210200002.0
2006-03-17 15:24:00,1.57341,1.57349,1.57321,1.57327,279999997.0
2006-03-17 15:25:00,1.57341,1.57341,1.57315,1.57315,336499997.0
2006-03-17 15:26:00,1.57315,1.57337,1.57306,1.57337,107200000.0
2006-03-17 15:27:00,1.57326,1.57345,1.57325,1.57335,337299996.0
2006-03-17 15:28:00,1.5732,1.57339,1.5732,1.57332,416299994.0
2006-03-17 15:29:00,1.57331,1.57341,1.57316,1.57328,312900002.0
2006-03-17 15:30:00,1.57328,1.57336,1.57315,1.57326,286100005.0
2006-03-17 15:31:00,1.57317,1.5733,1.57306,1.57322,278799997.0
2006-03-17 15:32:00,1.57332,1.57333,1.57315,1.57315,366700002.0
2006-03-17 15:33:00,1.5732,1.57328,1.57299,1.57317,391300005.0
2006-03-17 15:34:00,1.57315,1.57326,1.57298,1.57313,210399999.0
2006-03-17 15:35:00,1.57329,1.57338,1.57313,1.57313,214200004.0
2006-03-17 15:36:00,1.57306,1.57332,1.57306,1.57319,153699998.0
2006-03-17 15:37:00,1.5731,1.57325,1.57304,1.57319,301500005.0
2006-03-17 15:38:00,1.57316,1.57333,1.57304,1.57315,228500000.0
2006-03-17 15:39:00,1.57313,1.57327,1.57307,1.57312,204200000.0
2006-03-17 15:40:00,1.5732,1.57346,1.5732,1.57329,234100001.0
2006-03-17 15:41:00,1.57321,1.57344,1.5732,1.5734,478399996.0
2006-03-17 15:42:00,1.57322,1.5735,1.57322,1.57345,305099999.0
2006-03-17 15:43:00,1.57338,1.57365,1.57338,1.57365,448400002.0
2006-03-17 15:44:00,1.57349,1.57366,1.57347,1.57352,274800002.0
2006-03-17 15:45:00,1.5736,1.57364,1.57338,1.57338,252099999.0
2006-03-17 15:46:00,1.57348,1.57351,1.57328,1.57339,346300000.0
2006-03-17 15:47:00,1.57355,1.57355,1.57334,1.57337,234800000.0
2006-03-17 15:48:00,1.57357,1.57409,1.57351,1.57394,338500000.0
2006-03-17 15:49:00,1.57408,1.57427,1.57398,1.57416,250000000.0
2006-03-17 15:50:00,1.57395,1.57408,1.57379,1.57389,259300000.0
2006-03-17 15:51:00,1.57372,1.57388,1.57349,1.57362,257500001.0
2006-03-17 15:52:00,1.5737,1.57387,1.5737,1.57381,330500005.0
2006-03-17 15:53:00,1.57376,1.57386,1.57358,1.57378,560900002.0
2006-03-17 15:54:00,1.57365,1.57382,1.5735,1.5736,327099997.0
2006-03-17 15:55:00,1.57348,1.57357,1.57332,1.57347,332200001.0
2006-03-17 15:56:00,1.57339,1.57364,1.57339,1.5736,435499999.0
2006-03-17 15:57:00,1.57346,1.5737,1.57346,1.57365,296299999.0
2006-03-17 15:58:00,1.57351,1.57365,1.57348,1.57355,343000002.0
2006-03-17 15:59:00,1.57368,1.57368,1.57352,1.57352,127600001.0
2006-03-17 16:00:00,1.57346,1.57354,1.57328,1.57344,206399998.0
2006-03-17 16:01:00,1.57327,1.57348,1.57311,1.57328,328600003.0
2006-03-17 16:02:00,1.57338,1.57343,1.57317,1.57323,319900000.0
2006-03-17 16:03:00,1.57334,1.57337,1.57304,1.5733,323500000.0
2006-03-17 16:04:00,1.5732,1.57328,1.57303,1.57318,122500002.0
2006-03-17 16:05:00,1.57317,1.57321,1.57302,1.57307,240000000.0
2006-03-17 16:06:00,1.57303,1.57351,1.57303,1.57351,267900001.0
2006-03-17 16:07:00,1.5734,1.57364,1.5734,1.57353,373500003.0
2006-03-17 16:08:00,1.57345,1.57352,1.57341,1.57351,125999997.0
2006-03-17 16:09:00,1.57334,1.57349,1.57318,1.57323,406200003.0
2006-03-17 16:10:00,1.57341,1.5735,1.57318,1.57339,296400000.0
2006-03-17 16:11:00,1.57336,1.57346,1.5732,1.57332,321600000.0
2006-03-17 16:12:00,1.57326,1.57326,1.573,1.5731,154000001.0
2006-03-17 16:13:00,1.57302,1.57308,1.57279,1.57289,399199995.0
2006-03-17 16:14:00,1.57287,1.57311,1.57272,1.57298,464200000.0
2006-03-17 16:15:00,1.57259,1.57316,1.57259,1.57316,343700003.0
2006-03-17 16:16:00,1.57311,1.5733,1.57309,1.57319,458400001.0
2006-03-17 16:17:00,1.57331,1.57357,1.57327,1.57341,289500005.0
2006-03-17 16:18:00,1.57346,1.57377,1.5734,1.57377,217100002.0
2006-03-17 16:19:00,1.57373,1.57395,1.57363,1.5737,251000000.0
2006-03-17 16:20:00,1.57372,1.57372,1.57351,1.57363,246000002.0
2006-03-17 16:21:00,1.57344,1.57352,1.57321,1.57321,317700002.0
2006-03-17 16:22:00,1.57311,1.57342,1.57311,1.57334,424500003.0
2006-03-17 16:23:00,1.57329,1.5734,1.57295,1.57305,275400003.0
2006-03-17 16:24:00,1.57312,1.57347,1.57312,1.5734,386500000.0
2006-03-17 16:25:00,1.57342,1.57367,1.57339,1.57357,197600002.0
2006-03-17 16:26:00,1.57348,1.57364,1.57333,1.57333,305399997.0
2006-03-17 16:27:00,1.5733,1.57338,1.57305,1.57307,242000002.0
2006-03-17 16:28:00,1.57313,1.57328,1.57302,1.57307,420600002.0
2006-03-17 16:29:00,1.57317,1.57342,1.57311,1.57342,169600001.0
2006-03-17 16:30:00,1.57321,1.57359,1.57321,1.57352,406700000.0
2006-03-17 16:31:00,1.57335,1.57348,1.57312,1.57336,369099998.0
2006-03-17 16:32:00,1.57322,1.57338,1.57321,1.57334,296000003.0
2006-03-17 16:33:00,1.57333,1.57333,1.57309,1.57324,239699999.0
2006-03-17 16:34:00,1.57315,1.57335,1.5731,1.57322,223700000.0
2006-03-17 16:35:00,1.57337,1.57338,1.57327,1.57328,73500001.0
2006-03-17 16:36:00,1.57332,1.57332,1.57318,1.57322,137500001.0
2006-03-17 16:37:00,1.57302,1.57313,1.57293,1.57293,298800002.0
2006-03-17 16:38:00,1.57307,1.57325,1.57296,1.57317,430399998.0
2006-03-17 16:39:00,1.57327,1.57327,1.57294,1.57305,214900004.0
2006-03-17 16:40:00,1.57292,1.57311,1.57292,1.57305,473600006.0
2006-03-17 16:41:00,1.57295,1.57295,1.5727,1.5727,182999999.0
2006-03-17 16:42:00,1.57289,1.57311,1.57276,1.57298,501699995.0
2006-03-17 16:43:00,1.57292,1.57306,1.57257,1.57276,273400002.0
2006-03-17 16:44:00,1.57283,1.57298,1.57276,1.57298,451999997.0
2006-03-17 16:45:00,1.573,1.57319,1.57288,1.57306,293100001.0
2006-03-17 16:46:00,1.57306,1.57323,1.57298,1.57322,655700002.0
2006-03-17 16:47:00,1.57306,1.57312,1.57287,1.57305,378900004.0
2006-03-17 16:48:00,1.57309,1.57317,1.57294,1.57306,265200003.0
2006-03-17 16:49:00,1.57306,1.57309,1.5729,1.57302,279499996.0
2006-03-17 16:50:00,1.57302,1.5732,1.57291,1.5731,251299997.0
2006-03-17 16:51:00,1.57303,1.5732,1.57278,1.57293,379199996.0
2006-03-17 16:52:00,1.57307,1.57307,1.57291,1.57293,233200004.0
2006-03-17 16:53:00,1.57292,1.57312,1.57292,1.57309,350299999.0
2006-03-17 16:54:00,1.57286,1.57319,1.57286,1.57307,446599996.0
2006-03-17 16:55:00,1.57328,1.57331,1.573,1.57308,365399998.0
2006-03-17 16:56:00,1.57294,1.5732,1.57294,1.57304,345800002.0
2006-03-17 16:57:00,1.57302,1.57318,1.5729,1.57298,398600000.0
2006-03-17 16:58:00,1.57304,1.57325,1.57288,1.57297,321100004.0
2006-03-17 16:59:00,1.57304,1.57318,1.57287,1.57309,121500000.0
2006-03-17 17:00:00,1.57312,1.57314,1.57284,1.57304,322000001.0
2006-03-17 17:01:00,1.57301,1.57301,1.57268,1.57281,422300003.0
2006-03-17 17:02:00,1.57276,1.57285,1.57263,1.57284,237399999.0
2006-03-17 17:03:00,1.57278,1.57292,1.57253,1.57262,358400003.0
2006-03-17 17:04:00,1.5726,1.57261,1.57204,1.57204,377800003.0
2006-03-17 17:05:00,1.57213,1.57222,1.57198,1.57203,289100001.0
2006-03-17 17:06:00,1.57204,1.5723,1.57194,1.57221,243700000.0
2006-03-17 17:07:00,1.57227,1.57227,1.572,1.57201,333799997.0
2006-03-17 17:08:00,1.57214,1.5722,1.57196,1.57211,366699998.0
2006-03-17 17:09:00,1.57215,1.57215,1.57192,1.57198,209299996.0
2006-03-17 17:10:00,1.57179,1.57196,1.57178,1.57193,263800002.0
2006-03-17 17:11:00,1.57198,1.57216,1.57193,1.57199,305600000.0
2006-03-17 17:12:00,1.57215,1.57216,1.57199,1.57207,377999996.0
2006-03-17 17:13:00,1.57207,1.57207,1.57174,1.5718,342900000.0
2006-03-17 17:14:00,1.57206,1.57206,1.57168,1.5717,321799994.0
2006-03-17 17:15:00,1.57173,1.57187,1.57155,1.57169,329300000.0
2006-03-17 17:16:00,1.57167,1.57174,1.57151,1.57158,372600002.0
2006-03-17 17:17:00,1.57157,1.57184,1.57154,1.57175,394099999.0
2006-03-17 17:18:00,1.57165,1.57191,1.57159,1.57177,376399999.0
2006-03-17 17:19:00,1.57195,1.57203,1.57189,1.5719,220699999.0
2006-03-17 17:20:00,1.57183,1.57191,1.57172,1.57183,336199999.0
2006-03-17 17:21:00,1.57174,1.57191,1.57164,1.57185,329799997.0
2006-03-17 17:22:00,1.57188,1.57193,1.57169,1.57181,297600003.0
2006-03-17 17:23:00,1.57193,1.57201,1.57179,1.57199,388500005.0
2006-03-17 17:24:00,1.57199,1.57202,1.57173,1.57173,386400001.0
2006-03-17 17:25:00,1.57188,1.57207,1.57188,1.57199,170299997.0
2006-03-17 17:26:00,1.57204,1.57211,1.57193,1.572,194200000.0
2006-03-17 17:27:00,1.57194,1.57222,1.57194,1.57222,316300003.0
2006-03-17 17:28:00,1.57215,1.5723,1.57205,1.57217,198600001.0
2006-03-17 17:29:00,1.57204,1.57226,1.57203,1.57218,371099998.0
2006-03-17 17:30:00,1.57212,1.57234,1.57196,1.57221,344100005.0
2006-03-17 17:31:00,1.57227,1.57241,1.57221,1.57232,429299998.0
2006-03-17 17:32:00,1.57231,1.57235,1.57215,1.57227,374899998.0
2006-03-17 17:33:00,1.57235,1.57248,1.57231,1.57231,292899993.0
2006-03-17 17:34:00,1.57225,1.57245,1.57223,1.57243,321200003.0
2006-03-17 17:35:00,1.57234,1.57245,1.5722,1.57231,323300001.0
2006-03-17 17:36:00,1.57205,1.57232,1.57205,1.57224,207700000.0
2006-03-17 17:37:00,1.57201,1.57226,1.57201,1.5722,318100004.0
2006-03-17 17:38:00,1.57222,1.57229,1.57207,1.57209,310500003.0
2006-03-17 17:39:00,1.57236,1.57236,1.57213,1.57213,182900002.0
2006-03-17 17:40:00,1.57191,1.57228,1.57191,1.57228,303400000.0
2006-03-17 17:41:00,1.57221,1.57229,1.57203,1.57214,333999999.0
2006-03-17 17:42:00,1.57223,1.57226,1.57204,1.57218,171499999.0
2006-03-17 17:43:00,1.57197,1.57225,1.57197,1.57218,296699999.0
2006-03-17 17:44:00,1.57209,1.57228,1.57189,1.57219,309699999.0
2006-03-17 17:45:00,1.57221,1.57225,1.57204,1.57212,417200003.0
2006-03-17 17:46:00,1.57233,1.57234,1.57215,1.57221,260500002.0
2006-03-17 17:47:00,1.57231,1.57238,1.57218,1.57238,183100001.0
2006-03-17 17:48:00,1.57218,1.57249,1.57213,1.57249,183200001.0
2006-03-17 17:49:00,1.57236,1.5725,1.57229,1.57242,320999999.0
2006-03-17 17:50:00,1.57235,1.57257,1.57229,1.57257,359100000.0
2006-03-17 17:51:00,1.57247,1.57261,1.57246,1.57254,159100002.0
2006-03-17 17:52:00,1.57256,1.57271,1.57252,1.5727,259200002.0
2006-03-17 17:53:00,1.57244,1.57269,1.57243,1.57256,303900002.0
2006-03-17 17:54:00,1.5725,1.5727,1.5725,1.57263,305600002.0
2006-03-17 17:55:00,1.57263,1.57272,1.57244,1.57251,432300004.0
2006-03-17 17:56:00,1.57262,1.57262,1.57235,1.57235,214800001.0
2006-03-17 17:57:00,1.57255,1.57277,1.57253,1.57277,146700002.0
2006-03-17 17:58:00,1.57264,1.57279,1.57248,1.5726,212700006.0
2006-03-17 17:59:00,1.5726,1.57292,1.57256,1.57287,218900004.0
2006-03-17 18:00:00,1.57299,1.57349,1.57299,1.57349,308300005.0
2006-03-17 18:01:00,1.5726,1.5726,1.5726,1.5726,1856400013.0
2006-03-17 18:02:00,1.5725,1.5726,1.5725,1.5725,1856400013.0
2006-03-17 18:03:00,1.5726,1.5726,1.5725,1.5726,1856400013.0
2006-03-17 18:04:00,1.5725,1.5725,1.5724,1.5725,1856400013.0
2006-03-17 18:05:00,1.5726,1.5726,1.5723,1.5723,1856400013.0
2006-03-17 18:06:00,1.5722,1.5723,1.572,1.572,1856400013.0
2006-03-17 18:07:00,1.5719,1.572,1.5716,1.5717,1856400013.0
2006-03-17 18:08:00,1.5716,1.572,1.5715,1.5719,1856400013.0
2006-03-17 18:09:00,1.57277,1.57301,1.57259,1.5729,1856400013.0
2006-03-17 18:10:00,1.5719,1.5721,1.5718,1.5721,1627400006.0
2006-03-17 18:11:00,1.57283,1.57283,1.57235,1.57235,1627400006.0
2006-03-17 18:12:00,1.57242,1.57242,1.57219,1.5722,2030799983.0
2006-03-17 18:13:00,1.57236,1.57243,1.57212,1.57212,1360700005.0
2006-03-17 18:14:00,1.5722,1.5723,1.5721,1.5722,967699998.0
2006-03-17 18:15:00,1.57219,1.57238,1.57215,1.57228,967699998.0
2006-03-17 18:16:00,1.5717,1.5718,1.5716,1.5718,713899994.0
2006-03-17 18:17:00,1.5717,1.5718,1.5716,1.5718,713899994.0
2006-03-17 18:18:00,1.57194,1.57244,1.57194,1.57244,713899994.0
2006-03-17 18:19:00,1.5718,1.5719,1.5718,1.5719,934100005.0
2006-03-17 18:20:00,1.572,1.572,1.5719,1.5719,934100005.0
2006-03-17 18:21:00,1.57231,1.57231,1.57196,1.57196,934100005.0
2006-03-17 18:22:00,1.57198,1.5722,1.5719,1.57196,750600008.0
2006-03-17 18:23:00,1.5719,1.5721,1.5719,1.572,1188000003.0
2006-03-17 18:24:00,1.5719,1.572,1.5719,1.5719,1188000003.0
2006-03-17 18:25:00,1.572,1.572,1.5719,1.5719,1188000003.0
2006-03-17 18:26:00,1.572,1.572,1.572,1.572,1188000003.0
2006-03-17 18:27:00,1.57205,1.57208,1.57183,1.57189,1188000003.0
2006-03-17 18:28:00,1.57205,1.57208,1.57191,1.572,2077200007.0
2006-03-17 18:29:00,1.57192,1.57205,1.5719,1.572,1937800005.0
2006-03-17 18:30:00,1.57197,1.57205,1.57185,1.5719,1016000001.0
2006-03-17 18:31:00,1.5719,1.57205,1.57184,1.57205,1148800007.0
2006-03-17 18:32:00,1.57315,1.57345,1.57271,1.57291,1361999999.0
2006-03-17 18:33:00,1.57284,1.57335,1.57256,1.57331,2101700001.0
2006-03-17 18:35:00,1.57336,1.57379,1.57286,1.57317,1985000019.0
2006-03-17 18:36:00,1.57293,1.57331,1.57274,1.57325,1433800009.0
2006-03-17 18:37:00,1.57318,1.57331,1.57273,1.5731,1833000000.0
2006-03-17 18:38:00,1.57308,1.57334,1.57272,1.57285,1370800004.0
2006-03-17 18:39:00,1.57308,1.57337,1.57252,1.57323,1955500007.0
2006-03-17 18:40:00,1.5723,1.5723,1.5722,1.5722,1021800005.0
2006-03-17 18:41:00,1.57309,1.57332,1.57236,1.57268,1021800005.0
2006-03-17 18:42:00,1.57287,1.5733,1.57267,1.57284,1315200004.0
2006-03-17 18:43:00,1.57284,1.57321,1.5726,1.57286,396399996.0
2006-03-17 18:44:00,1.57269,1.57328,1.57237,1.57275,930000001.0
2006-03-17 18:45:00,1.57203,1.57271,1.57195,1.5725,527000000.0
2006-03-17 18:46:00,1.57277,1.5729,1.57256,1.57256,242799999.0
2006-03-17 18:47:00,1.57263,1.57278,1.57258,1.57278,221099998.0
2006-03-17 18:48:00,1.57281,1.57298,1.57274,1.57278,1420000015.0
2006-03-17 18:49:00,1.57294,1.573,1.57286,1.57297,228700000.0
2006-03-17 18:50:00,1.57294,1.57304,1.57284,1.5729,773600005.0
2006-03-17 18:51:00,1.57291,1.57309,1.57277,1.5729,1467800012.0
2006-03-17 18:52:00,1.57281,1.57305,1.57279,1.57303,1559300007.0
2006-03-17 18:53:00,1.57296,1.57314,1.57288,1.57305,1237400004.0
2006-03-17 18:54:00,1.57301,1.57315,1.57286,1.57302,723000003.0
2006-03-17 18:55:00,1.57315,1.57315,1.57285,1.57285,1474000001.0
2006-03-17 18:56:00,1.5729,1.57301,1.57262,1.57263,766900001.0
2006-03-17 18:57:00,1.5726,1.5726,1.57236,1.57243,698299999.0
2006-03-17 18:58:00,1.57251,1.57268,1.5724,1.5725,907400002.0
2006-03-17 18:59:00,1.57253,1.57274,1.57251,1.57258,1494400001.0
2006-03-17 19:00:00,1.57243,1.57262,1.57233,1.57241,449900004.0
2006-03-17 19:01:00,1.57247,1.57255,1.5723,1.57245,308299999.0
2006-03-17 19:02:00,1.57248,1.57256,1.57231,1.57237,830300000.0
2006-03-17 19:03:00,1.5725,1.57258,1.57237,1.57245,461199999.0
2006-03-17 19:04:00,1.57258,1.57258,1.57237,1.57237,266199999.0
2006-03-17 19:05:00,1.57246,1.57256,1.57219,1.57223,668500000.0
2006-03-17 19:06:00,1.57211,1.57226,1.5719,1.57197,1699700008.0
2006-03-17 19:07:00,1.57174,1.57191,1.57149,1.5716,968499999.0
2006-03-17 19:08:00,1.57163,1.57185,1.57158,1.57171,1549700002.0
2006-03-17 19:09:00,1.5717,1.5719,1.57156,1.57158,1557399994.0
2006-03-17 19:10:00,1.57168,1.57204,1.57157,1.57199,921300003.0
2006-03-17 19:11:00,1.57205,1.57215,1.5719,1.57211,1411899996.0
2006-03-17 19:12:00,1.57202,1.57238,1.57202,1.57237,901999996.0
2006-03-17 19:13:00,1.57238,1.57246,1.57229,1.57231,352900003.0
2006-03-17 19:14:00,1.5721,1.5723,1.57209,1.57223,288799997.0
2006-03-17 19:15:00,1.57215,1.57215,1.57174,1.57177,1485100006.0
2006-03-17 19:16:00,1.5717,1.57183,1.57163,1.57176,524100004.0
2006-03-17 19:17:00,1.57183,1.57183,1.57146,1.57146,957199999.0
2006-03-17 19:18:00,1.57169,1.57174,1.57154,1.57159,547800000.0
2006-03-17 19:19:00,1.57167,1.57187,1.57165,1.57182,1073999995.0
2006-03-17 19:20:00,1.57187,1.57201,1.57177,1.57181,990399997.0
2006-03-17 19:21:00,1.57178,1.57206,1.57178,1.57193,899600005.0
2006-03-17 19:22:00,1.57187,1.5719,1.57166,1.57181,293100000.0
2006-03-17 19:23:00,1.5718,1.57202,1.57178,1.57192,631000005.0
2006-03-17 19:24:00,1.5718,1.57198,1.5718,1.57193,610000000.0
2006-03-17 19:25:00,1.57184,1.57192,1.57169,1.57169,1006400006.0
2006-03-17 19:26:00,1.57194,1.57203,1.57182,1.57189,1386800005.0
2006-03-17 19:27:00,1.57188,1.57199,1.57175,1.57192,1184900000.0
2006-03-17 19:28:00,1.57179,1.57197,1.57177,1.57188,474199999.0
2006-03-17 19:29:00,1.57177,1.57199,1.57166,1.57183,932200005.0
2006-03-17 19:31:00,1.57184,1.57199,1.57169,1.57191,1419799996.0
2006-03-17 19:32:00,1.57194,1.57201,1.57181,1.57181,588500002.0
2006-03-17 19:33:00,1.57181,1.57199,1.57178,1.57191,824199998.0
2006-03-17 19:34:00,1.57195,1.57201,1.57172,1.57181,1744900004.0
2006-03-17 19:35:00,1.5719,1.57203,1.57164,1.57193,610699995.0
2006-03-17 19:36:00,1.57202,1.5721,1.57184,1.572,716000012.0
2006-03-17 19:37:00,1.572,1.57216,1.572,1.57215,399300007.0
2006-03-17 19:38:00,1.57213,1.57222,1.57204,1.57206,872600006.0
2006-03-17 19:39:00,1.57214,1.57225,1.5719,1.5719,1256400006.0
2006-03-17 19:40:00,1.57216,1.57216,1.57198,1.572,494100002.0
2006-03-17 19:41:00,1.57217,1.57218,1.57202,1.57202,643599997.0
2006-03-17 19:42:00,1.57209,1.57219,1.57195,1.57219,749000001.0
2006-03-17 19:43:00,1.57219,1.57229,1.57211,1.5722,391299999.0
2006-03-17 19:44:00,1.57223,1.57223,1.57202,1.57205,1022300001.0
2006-03-17 19:45:00,1.57203,1.57218,1.57196,1.57218,226099999.0
2006-03-17 19:46:00,1.57222,1.57222,1.57201,1.57207,732100000.0
2006-03-17 19:47:00,1.57213,1.57234,1.57199,1.57222,241099998.0
2006-03-17 19:48:00,1.57227,1.57237,1.57222,1.57225,642499997.0
2006-03-17 19:49:00,1.5723,1.5723,1.5721,1.57222,1286500006.0
2006-03-17 19:50:00,1.57215,1.57241,1.57215,1.5724,138500000.0
2006-03-17 19:51:00,1.57227,1.57237,1.57225,1.57235,575999998.0
2006-03-17 19:52:00,1.57228,1.57235,1.5722,1.57235,385100003.0
2006-03-17 19:53:00,1.57227,1.57235,1.5721,1.57227,536400002.0
2006-03-17 19:54:00,1.57222,1.57246,1.57222,1.57236,357800003.0
2006-03-17 19:55:00,1.57231,1.57238,1.57219,1.57233,364199994.0
2006-03-17 19:56:00,1.57235,1.5724,1.57213,1.57223,1477000004.0
2006-03-17 19:57:00,1.57232,1.57232,1.57207,1.57207,1526099999.0
2006-03-17 19:58:00,1.5722,1.5723,1.57206,1.5721,1674500005.0
2006-03-17 19:59:00,1.57225,1.57238,1.57214,1.57226,1145000008.0
2006-03-17 20:00:00,1.57225,1.57236,1.57215,1.57227,591600002.0
2006-03-17 20:01:00,1.57216,1.57229,1.57204,1.5721,705699996.0
2006-03-17 20:02:00,1.57209,1.57231,1.57206,1.57231,335400002.0
2006-03-17 20:03:00,1.57228,1.57237,1.57216,1.5723,245200000.0
2006-03-17 20:04:00,1.57227,1.57236,1.57221,1.57233,369700001.0
2006-03-17 20:05:00,1.57229,1.57235,1.5722,1.57222,330099997.0
2006-03-17 20:06:00,1.57223,1.5723,1.5722,1.57226,632299996.0
2006-03-17 20:07:00,1.57212,1.57228,1.57211,1.57223,249399995.0
2006-03-17 20:08:00,1.5723,1.57233,1.57216,1.57216,1631200015.0
2006-03-17 20:09:00,1.57225,1.5723,1.57211,1.57215,270600000.0
2006-03-17 20:10:00,1.57227,1.57235,1.57217,1.57221,195100002.0
2006-03-17 20:11:00,1.57233,1.57236,1.57219,1.57235,736800004.0
2006-03-17 20:12:00,1.57221,1.5724,1.57221,1.57235,338700004.0
2006-03-17 20:13:00,1.57234,1.57244,1.57221,1.57226,1800300005.0
2006-03-17 20:14:00,1.57235,1.57242,1.57219,1.57227,673999996.0
2006-03-17 20:15:00,1.57225,1.57242,1.57224,1.5724,1083900014.0
2006-03-17 20:16:00,1.57239,1.57239,1.57218,1.57224,1956900005.0
2006-03-17 20:17:00,1.57238,1.57241,1.5722,1.57236,402599995.0
2006-03-17 20:18:00,1.57235,1.57242,1.57227,1.5724,486400004.0
2006-03-17 20:19:00,1.5721,1.5721,1.5721,1.5721,569700002.0
2006-03-17 20:21:00,1.57232,1.5724,1.57219,1.57232,569700002.0
2006-03-17 20:22:00,1.57235,1.57242,1.57225,1.57235,752200000.0
2006-03-17 20:23:00,1.5723,1.57242,1.5722,1.57235,983800003.0
2006-03-17 20:24:00,1.57236,1.57246,1.57225,1.5724,404500003.0
2006-03-17 20:25:00,1.5724,1.57246,1.57221,1.57234,909500004.0
2006-03-17 20:26:00,1.57247,1.57249,1.57239,1.57239,227200003.0
2006-03-17 20:27:00,1.57242,1.57251,1.57231,1.57249,461999999.0
2006-03-17 20:29:00,1.57252,1.57252,1.5722,1.5722,1605699998.0
2006-03-17 20:32:00,1.572,1.572,1.572,1.572,525899998.0
2006-03-17 20:33:00,1.57224,1.5724,1.57213,1.57227,525899998.0
2006-03-17 20:34:00,1.57226,1.57236,1.57209,1.57211,326600001.0
2006-03-17 20:35:00,1.57211,1.57229,1.5721,1.57228,523699996.0
2006-03-17 20:36:00,1.57225,1.57235,1.57202,1.57226,856700008.0
2006-03-17 20:37:00,1.5722,1.5723,1.57194,1.57207,1056900006.0
2006-03-17 20:38:00,1.57197,1.57223,1.57196,1.5721,1880600004.0
2006-03-17 20:39:00,1.5719,1.5721,1.5719,1.57207,1198699998.0
2006-03-17 20:40:00,1.57211,1.57213,1.57186,1.57186,1361300008.0
2006-03-17 20:41:00,1.5721,1.57212,1.57183,1.57183,488399993.0
2006-03-17 20:42:00,1.57209,1.57212,1.57182,1.57182,295700000.0
2006-03-17 20:43:00,1.5721,1.57218,1.5719,1.5719,711600004.0
2006-03-17 20:44:00,1.57203,1.57218,1.57188,1.57191,1644900004.0
2006-03-17 20:45:00,1.57212,1.57221,1.57196,1.5721,799000001.0
2006-03-17 20:46:00,1.57214,1.5722,1.5719,1.57218,198300000.0
2006-03-17 20:47:00,1.572,1.5721,1.57185,1.5721,558900005.0
2006-03-17 20:48:00,1.57205,1.57227,1.57192,1.57205,1593100013.0
2006-03-17 20:49:00,1.57217,1.57242,1.57204,1.57226,762400004.0
2006-03-17 20:50:00,1.57235,1.57235,1.57214,1.57228,1845700007.0
2006-03-17 20:51:00,1.57226,1.57241,1.57217,1.57238,476900001.0
2006-03-17 20:52:00,1.57236,1.57245,1.57221,1.57244,1513800003.0
2006-03-17 20:53:00,1.57243,1.57245,1.57223,1.57223,1758600003.0
2006-03-17 20:54:00,1.57216,1.57237,1.57216,1.57235,695799998.0
2006-03-17 20:55:00,1.57225,1.57235,1.57225,1.57235,622900013.0
2006-03-17 20:56:00,1.5722,1.5722,1.5721,1.5722,1186199998.0
2006-03-17 20:57:00,1.5721,1.5722,1.5721,1.5721,1186199998.0
2006-03-17 20:58:00,1.5722,1.5723,1.5721,1.5723,1186199998.0
2006-03-17 20:59:00,1.5724,1.5724,1.5721,1.5721,1186199998.0
2006-03-17 21:00:00,1.5722,1.5723,1.5721,1.5722,1186199998.0
2006-03-17 21:01:00,1.5723,1.5724,1.5722,1.5723,1186199998.0
2006-03-17 21:02:00,1.57239,1.57242,1.57217,1.57225,1186199998.0
2006-03-17 21:03:00,1.57232,1.57239,1.57214,1.57217,1496600001.0
2006-03-17 21:04:00,1.57226,1.57228,1.57206,1.57211,276399998.0
2006-03-17 21:05:00,1.57232,1.57232,1.57202,1.57209,991600005.0
2006-03-17 21:06:00,1.57197,1.57238,1.57193,1.57222,536000001.0
2006-03-17 21:07:00,1.5723,1.5724,1.57226,1.5723,497699999.0
2006-03-17 21:08:00,1.57228,1.57245,1.57222,1.57245,324299999.0
2006-03-17 21:09:00,1.57229,1.57245,1.57224,1.57237,479500001.0
2006-03-17 21:10:00,1.57242,1.57242,1.5721,1.57215,846300002.0
2006-03-17 21:11:00,1.57209,1.57217,1.57197,1.57208,636099998.0
2006-03-17 21:12:00,1.57205,1.57208,1.57189,1.57201,289399996.0
2006-03-17 21:13:00,1.57205,1.57208,1.57188,1.57199,921900012.0
2006-03-17 21:14:00,1.57203,1.57208,1.57184,1.572,746800001.0
2006-03-17 21:15:00,1.5721,1.5721,1.57184,1.57185,689000002.0
2006-03-17 21:16:00,1.57174,1.57208,1.57174,1.57204,654300003.0
2006-03-17 21:17:00,1.57206,1.57215,1.57195,1.57204,1828600000.0
2006-03-17 21:18:00,1.57205,1.57221,1.57187,1.57204,587400000.0
2006-03-17 21:19:00,1.57189,1.57209,1.57184,1.57185,692699998.0
2006-03-17 21:20:00,1.5723,1.5723,1.5722,1.5723,1999200008.0
2006-03-17 21:21:00,1.5722,1.5723,1.5722,1.5722,1999200008.0
2006-03-17 21:22:00,1.5719,1.57215,1.5719,1.5721,1999200008.0
2006-03-17 21:23:00,1.57208,1.5721,1.57181,1.57181,1248000000.0
2006-03-17 21:24:00,1.57205,1.57209,1.5719,1.57197,619600000.0
2006-03-17 21:25:00,1.57207,1.57213,1.57169,1.5718,1126200004.0
2006-03-17 21:26:00,1.57203,1.57205,1.57191,1.57194,539100003.0
2006-03-17 21:27:00,1.5721,1.5721,1.57197,1.57205,617700000.0
2006-03-17 21:28:00,1.57196,1.5721,1.57191,1.57203,880900004.0
2006-03-17 21:29:00,1.57198,1.5721,1.57191,1.57205,510000006.0
2006-03-17 21:30:00,1.5719,1.57203,1.57185,1.572,469400004.0
2006-03-17 21:31:00,1.57186,1.57205,1.57184,1.57189,772700007.0
2006-03-17 21:32:00,1.57207,1.5721,1.57183,1.57183,1898900002.0
2006-03-17 21:33:00,1.5719,1.57206,1.5719,1.57203,271399998.0
2006-03-17 21:34:00,1.57205,1.57212,1.57194,1.57195,1263100007.0
2006-03-17 21:35:00,1.57205,1.5721,1.57193,1.57195,923099995.0
2006-03-17 21:36:00,1.57203,1.5721,1.57193,1.57195,228200001.0
2006-03-17 21:37:00,1.57205,1.5721,1.57192,1.57192,546400000.0
2006-03-17 21:38:00,1.57191,1.5721,1.57188,1.5721,482999997.0
2006-03-17 21:39:00,1.57195,1.57205,1.57195,1.57205,49500000.0
2006-03-17 21:40:00,1.57195,1.5721,1.57189,1.57202,588300003.0
2006-03-17 21:41:00,1.572,1.5721,1.57182,1.57194,746900006.0
2006-03-17 21:42:00,1.57196,1.5721,1.57191,1.57203,486999997.0
2006-03-17 21:43:00,1.57195,1.57212,1.57194,1.57207,1138600004.0
2006-03-17 21:44:00,1.57212,1.57223,1.57201,1.57208,1307800005.0
2006-03-17 21:45:00,1.57192,1.57212,1.57187,1.57205,650800000.0
2006-03-17 21:46:00,1.57203,1.57212,1.5719,1.57194,1600299998.0
2006-03-17 21:47:00,1.57205,1.57212,1.57189,1.57195,1229999998.0
2006-03-17 21:48:00,1.57203,1.57212,1.57193,1.57205,423399997.0
2006-03-17 21:49:00,1.57201,1.57208,1.57183,1.57198,911099999.0
2006-03-17 21:50:00,1.5719,1.57203,1.57184,1.57203,312499998.0
2006-03-17 21:51:00,1.57205,1.5721,1.5719,1.57193,622600004.0
2006-03-17 21:52:00,1.57203,1.5721,1.57182,1.57199,1374099999.0
2006-03-17 21:53:00,1.572,1.57213,1.57199,1.5721,540299998.0
2006-03-17 21:54:00,1.57206,1.57214,1.57201,1.57201,241100004.0
2006-03-17 21:55:00,1.57196,1.57215,1.5719,1.57206,457000003.0
2006-03-17 21:56:00,1.57205,1.57218,1.57199,1.57207,579499999.0
2006-03-17 21:57:00,1.57194,1.57213,1.57194,1.57213,662700000.0
2006-03-17 21:58:00,1.57216,1.57231,1.57209,1.57224,715500013.0
2006-03-17 21:59:00,1.57219,1.57234,1.57205,1.57213,1114500008.0
2006-03-17 22:00:00,1.57212,1.57225,1.57203,1.57211,576100000.0
2006-03-17 22:01:00,1.57218,1.57234,1.57218,1.57227,186200002.0
2006-03-17 22:02:00,1.57226,1.57226,1.57188,1.57188,1325900000.0
2006-03-17 22:03:00,1.57201,1.57208,1.57185,1.572,300200001.0
2006-03-17 22:04:00,1.57188,1.57198,1.57172,1.57195,582700003.0
2006-03-17 22:05:00,1.57198,1.57201,1.57182,1.57191,306199999.0
2006-03-17 22:06:00,1.57196,1.57199,1.5718,1.57199,402600000.0
2006-03-17 22:07:00,1.57186,1.57197,1.57179,1.57194,81400000.0
2006-03-17 22:08:00,1.572,1.572,1.57182,1.57198,382900006.0
2006-03-17 22:09:00,1.57191,1.57208,1.57183,1.57208,332800001.0
2006-03-17 22:10:00,1.5721,1.57216,1.57194,1.57204,176400004.0
2006-03-17 22:11:00,1.572,1.57208,1.57189,1.57199,299699998.0
2006-03-17 22:12:00,1.57212,1.5722,1.57204,1.57208,900200002.0
2006-03-17 22:13:00,1.57199,1.57216,1.57196,1.57198,155000000.0
2006-03-17 22:14:00,1.57209,1.57229,1.57207,1.57222,397700000.0
2006-03-17 22:15:00,1.57215,1.5723,1.57197,1.57205,674300004.0
2006-03-17 22:16:00,1.57215,1.57215,1.572,1.572,238100002.0
2006-03-17 22:17:00,1.57225,1.57227,1.5722,1.57224,112100001.0
2006-03-17 22:18:00,1.57213,1.57215,1.57191,1.57191,153300001.0
2006-03-17 22:19:00,1.57192,1.57216,1.57192,1.57215,396899999.0
2006-03-17 22:20:00,1.57196,1.57218,1.57195,1.57218,367100002.0
2006-03-17 22:21:00,1.5721,1.57222,1.57206,1.57216,232300000.0
2006-03-17 22:22:00,1.5721,1.57231,1.5721,1.57228,765800003.0
2006-03-17 22:23:00,1.57237,1.57243,1.57219,1.57229,148599999.0
2006-03-17 22:24:00,1.5723,1.57235,1.57211,1.57211,337700001.0
2006-03-17 22:25:00,1.57233,1.57233,1.57203,1.57203,428999999.0
2006-03-17 22:26:00,1.57226,1.57243,1.57208,1.57239,805700002.0
2006-03-17 22:27:00,1.57232,1.57264,1.57226,1.57249,356699995.0
2006-03-17 22:28:00,1.57247,1.57277,1.57241,1.57255,555400006.0
2006-03-17 22:29:00,1.57232,1.5725,1.57208,1.57218,726100002.0
2006-03-17 22:30:00,1.572,1.57227,1.57199,1.5722,727499999.0
2006-03-17 22:31:00,1.57211,1.57212,1.5718,1.57194,301000002.0
2006-03-17 22:32:00,1.57211,1.57255,1.57211,1.57255,173100002.0
2006-03-17 22:33:00,1.57263,1.57271,1.57245,1.57263,195799998.0
2006-03-17 22:34:00,1.57253,1.57263,1.57226,1.57234,512300002.0
2006-03-17 22:35:00,1.57232,1.57239,1.57225,1.57232,188200001.0
2006-03-17 22:36:00,1.57225,1.57249,1.57219,1.5723,560500006.0
2006-03-17 22:37:00,1.57241,1.57254,1.57221,1.57237,414000001.0
2006-03-17 22:38:00,1.57222,1.57241,1.57202,1.57233,486500000.0
2006-03-17 22:39:00,1.57208,1.57233,1.57207,1.57228,730099996.0
2006-03-17 22:40:00,1.57215,1.57244,1.57209,1.57221,853499998.0
2006-03-17 22:41:00,1.57238,1.57245,1.57225,1.57226,725800005.0
2006-03-17 22:42:00,1.57213,1.57238,1.57213,1.5723,652499995.0
2006-03-17 22:43:00,1.57218,1.57238,1.57198,1.57235,1189300001.0
2006-03-17 22:44:00,1.57235,1.57247,1.57216,1.57227,408099999.0
2006-03-17 22:45:00,1.57219,1.57233,1.57204,1.5722,214800001.0
2006-03-17 22:46:00,1.57211,1.57237,1.57205,1.57236,256399999.0
2006-03-17 22:47:00,1.57225,1.57225,1.57205,1.57206,280199999.0
2006-03-17 22:48:00,1.5722,1.5722,1.57196,1.57205,419300001.0
2006-03-17 22:49:00,1.57225,1.5723,1.57206,1.57206,767100012.0
2006-03-17 22:50:00,1.57225,1.57225,1.57201,1.57201,200199998.0
2006-03-17 22:51:00,1.57218,1.5722,1.57196,1.57205,553200007.0
2006-03-17 22:52:00,1.5722,1.5722,1.57185,1.57193,380300005.0
2006-03-17 22:53:00,1.57225,1.57225,1.57206,1.57213,230799996.0
2006-03-17 22:54:00,1.57211,1.57225,1.57197,1.57217,605000006.0
2006-03-17 22:55:00,1.5721,1.57223,1.57205,1.5722,253899998.0
2006-03-17 22:56:00,1.57208,1.57237,1.57198,1.57198,340300006.0
2006-03-17 22:57:00,1.5721,1.5723,1.5721,1.57222,315300000.0
2006-03-17 22:58:00,1.57217,1.57233,1.57217,1.57233,240600001.0
2006-03-17 22:59:00,1.57203,1.57234,1.57185,1.57212,430399998.0
2006-03-17 23:00:00,1.5718,1.57227,1.57157,1.57164,119999999.0
2006-03-17 23:01:00,1.57206,1.57221,1.57195,1.57195,333499995.0
2006-03-17 23:02:00,1.57205,1.5722,1.57205,1.5722,104899999.0
2006-03-17 23:03:00,1.57218,1.57219,1.57193,1.57211,418200000.0
2006-03-17 23:04:00,1.57192,1.57223,1.57187,1.57223,274600000.0
2006-03-17 23:05:00,1.57223,1.57244,1.57223,1.57236,126600003.0
2006-03-17 23:06:00,1.57229,1.57258,1.57229,1.5725,254200001.0
2006-03-17 23:07:00,1.57243,1.57266,1.57228,1.57244,264400000.0
2006-03-17 23:08:00,1.57252,1.57272,1.57237,1.5725,263799998.0
2006-03-17 23:09:00,1.57252,1.57261,1.57252,1.57261,42300000.0
2006-03-17 23:10:00,1.57256,1.57275,1.5725,1.57251,199900000.0
2006-03-17 23:11:00,1.57266,1.57267,1.57246,1.57259,235000000.0
2006-03-17 23:12:00,1.57248,1.57265,1.57248,1.57263,357699999.0
2006-03-17 23:13:00,1.57261,1.57261,1.57221,1.57228,263200002.0
2006-03-17 23:14:00,1.57226,1.57243,1.57218,1.57233,205100000.0
2006-03-17 23:15:00,1.57226,1.57238,1.57226,1.57238,21600000.0
2006-03-17 23:16:00,1.57231,1.57243,1.57221,1.5724,312699999.0
2006-03-17 23:17:00,1.5724,1.5724,1.57216,1.57229,342400000.0
2006-03-17 23:18:00,1.57235,1.57242,1.57216,1.57232,353399995.0
2006-03-17 23:19:00,1.5724,1.5724,1.57218,1.57218,152499997.0
2006-03-17 23:20:00,1.5723,1.57237,1.57221,1.57229,132399998.0
2006-03-17 23:21:00,1.57229,1.57232,1.57215,1.57215,208400002.0
2006-03-17 23:22:00,1.57218,1.57228,1.57209,1.57212,220500003.0
2006-03-17 23:23:00,1.5722,1.57225,1.57212,1.57218,46600000.0
2006-03-17 23:24:00,1.57216,1.57218,1.57201,1.57205,360100000.0
2006-03-17 23:25:00,1.57217,1.57225,1.57203,1.57215,43900000.0
2006-03-17 23:26:00,1.57223,1.57225,1.57201,1.57218,309500000.0
2006-03-17 23:27:00,1.5722,1.57229,1.57203,1.57218,338700000.0
2006-03-17 23:28:00,1.57217,1.57222,1.57203,1.57205,486600003.0
2006-03-17 23:29:00,1.57201,1.5722,1.57201,1.5722,275200004.0
2006-03-17 23:30:00,1.57225,1.57225,1.572,1.572,209500002.0
2006-03-17 23:31:00,1.5722,1.57228,1.5721,1.57221,225400002.0
2006-03-17 23:32:00,1.57219,1.57222,1.57189,1.57213,240599998.0
2006-03-17 23:33:00,1.57207,1.57222,1.57207,1.5722,217000000.0
2006-03-17 23:34:00,1.57218,1.57225,1.5721,1.5722,183900000.0
2006-03-17 23:35:00,1.5721,1.5722,1.5721,1.5722,70300001.0
2006-03-17 23:36:00,1.57203,1.57223,1.572,1.57208,199300002.0
2006-03-17 23:37:00,1.57207,1.57213,1.57199,1.57201,83500001.0
2006-03-17 23:38:00,1.57227,1.57227,1.57199,1.57199,254800006.0
2006-03-17 23:39:00,1.57218,1.57225,1.57212,1.5722,132299999.0
2006-03-17 23:40:00,1.57227,1.57231,1.5721,1.57216,361400000.0
2006-03-17 23:41:00,1.57221,1.57228,1.57204,1.5722,296500004.0
2006-03-17 23:42:00,1.57209,1.57227,1.57203,1.57215,296399997.0
2006-03-17 23:43:00,1.57222,1.57222,1.5721,1.5721,75800002.0
2006-03-17 23:44:00,1.57215,1.57225,1.572,1.57217,247999996.0
2006-03-17 23:45:00,1.57208,1.57225,1.57208,1.57225,60700001.0
2006-03-17 23:46:00,1.57223,1.57228,1.57204,1.57209,285800002.0
2006-03-17 23:47:00,1.57225,1.57225,1.57203,1.57206,238000003.0
2006-03-17 23:48:00,1.57209,1.57226,1.57202,1.57211,276900002.0
2006-03-17 23:49:00,1.57195,1.57215,1.57192,1.57208,188599998.0
2006-03-17 23:50:00,1.57195,1.57209,1.57193,1.57209,284000003.0
2006-03-17 23:51:00,1.57194,1.57208,1.57189,1.57197,267399998.0
2006-03-17 23:52:00,1.57199,1.57204,1.57177,1.57185,324599997.0
2006-03-17 23:53:00,1.57175,1.57185,1.5716,1.57172,246800002.0
2006-03-17 23:54:00,1.5717,1.5719,1.57158,1.57158,249000002.0
2006-03-17 23:55:00,1.5717,1.57183,1.57165,1.57177,71100002.0
2006-03-17 23:56:00,1.57165,1.57178,1.57165,1.57178,32800000.0
2006-03-17 23:57:00,1.57187,1.5719,1.57165,1.57165,257300000.0
2006-03-17 23:58:00,1.57165,1.57188,1.57165,1.57172,466200006.0
2006-03-17 23:59:00,1.5718,1.57185,1.57172,1.57178,122899999.0
2006-03-20 00:00:00,1.57208,1.57233,1.57207,1.57225,164100000.0
2006-03-20 00:01:00,1.57236,1.57236,1.57201,1.57212,256400003.0
2006-03-20 00:02:00,1.57215,1.5723,1.57213,1.57225,178299999.0
2006-03-20 00:03:00,1.57158,1.57171,1.57158,1.57167,102400002.0
2006-03-20 00:04:00,1.57141,1.57174,1.57141,1.57164,236500002.0
2006-03-20 00:05:00,1.57169,1.57177,1.5715,1.57164,347300002.0
2006-03-20 00:06:00,1.57163,1.5718,1.57163,1.57178,371399998.0
2006-03-20 00:07:00,1.57169,1.57183,1.57159,1.57169,363600001.0
2006-03-20 00:08:00,1.57159,1.57164,1.57146,1.57153,206999999.0
2006-03-20 00:09:00,1.57153,1.57165,1.57142,1.57145,376200001.0
2006-03-20 00:10:00,1.57137,1.57173,1.57133,1.57168,138699999.0
2006-03-20 00:11:00,1.57172,1.57185,1.5717,1.57173,299400003.0
2006-03-20 00:12:00,1.57167,1.57183,1.57164,1.57183,102399999.0
2006-03-20 00:13:00,1.57178,1.57185,1.57162,1.57166,106700000.0
2006-03-20 00:14:00,1.57166,1.5718,1.57166,1.5718,199000002.0
2006-03-20 00:15:00,1.5718,1.5718,1.5717,1.5717,198999995.0
2006-03-20 00:16:00,1.5717,1.5718,1.5717,1.5718,92600001.0
2006-03-20 00:17:00,1.5718,1.57187,1.57156,1.57169,365400002.0
2006-03-20 00:18:00,1.57164,1.57188,1.57162,1.57188,360099998.0
2006-03-20 00:19:00,1.5718,1.57185,1.5718,1.5718,31200000.0
2006-03-20 00:20:00,1.57185,1.57187,1.57155,1.57161,362200003.0
2006-03-20 00:21:00,1.57168,1.57185,1.57162,1.57175,365000005.0
2006-03-20 00:22:00,1.57172,1.5718,1.57163,1.5717,114200002.0
2006-03-20 00:23:00,1.57167,1.5718,1.57165,1.57165,94200002.0
2006-03-20 00:24:00,1.5717,1.57185,1.57158,1.57173,261200002.0
2006-03-20 00:25:00,1.5717,1.57185,1.57162,1.57185,419299998.0
2006-03-20 00:26:00,1.57178,1.57185,1.57165,1.57167,230700000.0
2006-03-20 00:27:00,1.5717,1.5718,1.57168,1.57168,21400000.0
2006-03-20 00:28:00,1.57177,1.57185,1.57163,1.57164,198299998.0
2006-03-20 00:29:00,1.57173,1.5718,1.57168,1.57168,235599999.0
2006-03-20 00:30:00,1.57178,1.57185,1.57164,1.5718,319700008.0
2006-03-20 00:31:00,1.5718,1.57188,1.57174,1.5718,115900000.0
2006-03-20 00:32:00,1.57164,1.57178,1.57163,1.57177,155399997.0
2006-03-20 00:33:00,1.5717,1.57185,1.5717,1.5718,212400005.0
2006-03-20 00:34:00,1.5718,1.57187,1.57164,1.5717,411399997.0
2006-03-20 00:35:00,1.5718,1.5718,1.57167,1.57167,106100001.0
2006-03-20 00:36:00,1.5718,1.57185,1.5717,1.57185,120500002.0
2006-03-20 00:37:00,1.57175,1.57185,1.57173,1.57173,56300001.0
2006-03-20 00:38:00,1.5718,1.57183,1.57176,1.57178,146099998.0
2006-03-20 00:39:00,1.5718,1.5718,1.5717,1.57175,117500002.0
2006-03-20 00:40:00,1.57178,1.57185,1.57169,1.5718,172300001.0
2006-03-20 00:41:00,1.57185,1.57185,1.57165,1.57165,100800000.0
2006-03-20 00:42:00,1.57175,1.57185,1.57163,1.57163,346400001.0
2006-03-20 00:43:00,1.57168,1.57185,1.57158,1.57185,423100003.0
2006-03-20 00:44:00,1.57166,1.57187,1.57166,1.5718,225600001.0
2006-03-20 00:45:00,1.57169,1.57183,1.57165,1.57165,317800003.0
2006-03-20 00:46:00,1.5716,1.57185,1.5716,1.5718,256900000.0
2006-03-20 00:47:00,1.57175,1.57185,1.57173,1.57173,130099998.0
2006-03-20 00:48:00,1.57185,1.57187,1.57165,1.5717,550400005.0
2006-03-20 00:49:00,1.57172,1.57185,1.57172,1.57177,147700000.0
2006-03-20 00:50:00,1.57167,1.57185,1.57154,1.57172,281299998.0
2006-03-20 00:51:00,1.5715,1.57185,1.5715,1.57185,391199999.0
2006-03-20 00:52:00,1.57177,1.57185,1.57155,1.57171,436700002.0
2006-03-20 00:53:00,1.57165,1.57185,1.57158,1.57169,237399999.0
2006-03-20 00:54:00,1.57185,1.57185,1.57163,1.57169,244400000.0
2006-03-20 00:55:00,1.5717,1.57187,1.57161,1.57174,473200002.0
2006-03-20 00:56:00,1.57157,1.5718,1.57157,1.5718,168700000.0
2006-03-20 00:57:00,1.57158,1.57187,1.57158,1.57178,322100001.0
2006-03-20 00:58:00,1.57185,1.57185,1.57156,1.57172,215600003.0
2006-03-20 00:59:00,1.57181,1.57186,1.57157,1.57175,422400000.0
2006-03-20 01:00:00,1.57168,1.57185,1.57164,1.57169,284200001.0
2006-03-20 01:01:00,1.5717,1.57191,1.57168,1.57182,277500001.0
2006-03-20 01:02:00,1.57172,1.57192,1.57166,1.57192,246700002.0
2006-03-20 01:03:00,1.57168,1.57189,1.5716,1.57182,160500001.0
2006-03-20 01:04:00,1.5718,1.57188,1.57163,1.5718,389899999.0
2006-03-20 01:05:00,1.57182,1.57191,1.57171,1.57182,382299999.0
2006-03-20 01:06:00,1.57178,1.57197,1.57174,1.57174,354500003.0
2006-03-20 01:07:00,1.57179,1.57196,1.57176,1.57186,384100000.0
2006-03-20 01:08:00,1.57193,1.57216,1.57193,1.57207,226100001.0
2006-03-20 01:09:00,1.57199,1.57209,1.57189,1.57202,308300001.0
2006-03-20 01:10:00,1.57202,1.57208,1.5719,1.57193,275300003.0
2006-03-20 01:11:00,1.57198,1.57212,1.57192,1.57192,202799998.0
2006-03-20 01:12:00,1.57192,1.57208,1.57183,1.57198,224199999.0
2006-03-20 01:13:00,1.57205,1.57207,1.57176,1.57176,269400000.0
2006-03-20 01:14:00,1.57195,1.57214,1.57193,1.5721,399099997.0
2006-03-20 01:15:00,1.57212,1.57217,1.57199,1.57203,338400009.0
2006-03-20 01:16:00,1.57201,1.5723,1.57199,1.5721,229400002.0
2006-03-20 01:17:00,1.57201,1.57218,1.57166,1.57195,337999999.0
2006-03-20 01:18:00,1.57215,1.57222,1.57205,1.57207,316900004.0
2006-03-20 01:19:00,1.5721,1.57218,1.57194,1.57213,183899998.0
2006-03-20 01:20:00,1.57211,1.57218,1.57199,1.57203,187799998.0
2006-03-20 01:21:00,1.57215,1.57218,1.57192,1.57215,306599998.0
2006-03-20 01:22:00,1.57201,1.57217,1.57189,1.57217,383300006.0
2006-03-20 01:23:00,1.57206,1.5722,1.57201,1.57205,338199998.0
2006-03-20 01:24:00,1.57196,1.57212,1.57196,1.57212,68600000.0
2006-03-20 01:25:00,1.57195,1.57205,1.57185,1.572,57600001.0
2006-03-20 01:26:00,1.57215,1.5722,1.57215,1.5722,100499999.0
2006-03-20 01:27:00,1.5721,1.57215,1.57196,1.57203,495200005.0
2006-03-20 01:28:00,1.57205,1.5722,1.57205,1.5722,166600006.0
2006-03-20 01:29:00,1.57219,1.57224,1.57207,1.57207,153599998.0
2006-03-20 01:30:00,1.57217,1.57228,1.57212,1.57212,95700001.0
2006-03-20 01:31:00,1.57225,1.57243,1.57223,1.57237,355300002.0
2006-03-20 01:32:00,1.57235,1.57241,1.57217,1.57217,457500003.0
2006-03-20 01:33:00,1.57212,1.57225,1.57202,1.57205,149300000.0
2006-03-20 01:34:00,1.57205,1.57218,1.57185,1.57208,257600003.0
2006-03-20 01:35:00,1.57199,1.57213,1.57186,1.57198,343999999.0
2006-03-20 01:36:00,1.57188,1.57218,1.5718,1.57206,309000001.0
2006-03-20 01:37:00,1.57189,1.57211,1.57189,1.57209,402600004.0
2006-03-20 01:38:00,1.57195,1.57213,1.5719,1.5721,439500001.0
2006-03-20 01:39:00,1.57199,1.57217,1.57191,1.57206,395500003.0
2006-03-20 01:40:00,1.57192,1.5721,1.57192,1.57194,100700000.0
2006-03-20 01:41:00,1.57201,1.57209,1.5719,1.57209,310700001.0
2006-03-20 01:42:00,1.57205,1.57218,1.57199,1.57212,234300002.0
2006-03-20 01:43:00,1.57215,1.57215,1.57197,1.57209,297499997.0
2006-03-20 01:44:00,1.5721,1.57215,1.5721,1.5721,152600001.0
2006-03-20 01:45:00,1.57215,1.57215,1.5721,1.5721,51000000.0
2006-03-20 01:46:00,1.57199,1.57214,1.57191,1.57196,521400000.0
2006-03-20 01:47:00,1.57202,1.57206,1.57185,1.57189,303599999.0
2006-03-20 01:48:00,1.57198,1.57212,1.5719,1.57208,279299999.0
2006-03-20 01:49:00,1.57208,1.57212,1.5719,1.57199,165400001.0
2006-03-20 01:50:00,1.57209,1.57215,1.57194,1.57198,226900002.0
2006-03-20 01:51:00,1.5721,1.5721,1.57195,1.57195,103000000.0
2006-03-20 01:52:00,1.57209,1.57213,1.57192,1.57192,294600002.0
2006-03-20 01:53:00,1.57198,1.57206,1.57182,1.5719,192300001.0
2006-03-20 01:54:00,1.57193,1.572,1.57174,1.57186,222900002.0
2006-03-20 01:55:00,1.57192,1.57193,1.57169,1.57181,325600002.0
2006-03-20 01:56:00,1.57193,1.57193,1.57174,1.57187,43900000.0
2006-03-20 01:57:00,1.5719,1.57194,1.57172,1.5719,305500001.0
2006-03-20 01:58:00,1.57188,1.57191,1.57174,1.57179,257500005.0
2006-03-20 01:59:00,1.57166,1.57192,1.57166,1.57181,207499999.0
2006-03-20 02:00:00,1.57188,1.57199,1.57173,1.57179,255400001.0
2006-03-20 02:01:00,1.57185,1.57196,1.57182,1.57193,157000001.0
2006-03-20 02:02:00,1.57172,1.57193,1.57166,1.5718,315800000.0
2006-03-20 02:03:00,1.57183,1.5719,1.57171,1.57183,413599998.0
2006-03-20 02:04:00,1.5719,1.5719,1.57168,1.57184,439500007.0
2006-03-20 02:05:00,1.57185,1.5719,1.57162,1.57162,121400001.0
2006-03-20 02:06:00,1.57188,1.57201,1.57181,1.57189,154499998.0
2006-03-20 02:07:00,1.57175,1.57193,1.57166,1.57193,253800001.0
2006-03-20 02:08:00,1.5719,1.57198,1.57168,1.57184,386699998.0
2006-03-20 02:09:00,1.57196,1.57202,1.57179,1.57188,214400004.0
2006-03-20 02:10:00,1.57185,1.57197,1.57185,1.57193,57500002.0
2006-03-20 02:11:00,1.57177,1.57189,1.57159,1.5718,261400002.0
2006-03-20 02:12:00,1.57181,1.57189,1.57172,1.57178,88100001.0
2006-03-20 02:13:00,1.57179,1.57201,1.57179,1.57193,268100002.0
2006-03-20 02:14:00,1.5719,1.57195,1.57176,1.57188,210599999.0
2006-03-20 02:15:00,1.5719,1.57195,1.57172,1.57172,155900000.0
2006-03-20 02:16:00,1.5717,1.57185,1.5717,1.57185,64100000.0
2006-03-20 02:17:00,1.57172,1.5719,1.57172,1.5719,89500002.0
2006-03-20 02:18:00,1.5719,1.5719,1.5718,1.5718,198800003.0
2006-03-20 02:19:00,1.57198,1.57198,1.57196,1.57196,27300000.0
2006-03-20 02:20:00,1.57178,1.57195,1.57176,1.57187,141699999.0
2006-03-20 02:21:00,1.57191,1.57199,1.57179,1.57196,375300000.0
2006-03-20 02:22:00,1.57195,1.57202,1.57184,1.57186,329000000.0
2006-03-20 02:23:00,1.57197,1.57197,1.57173,1.57178,210100002.0
2006-03-20 02:24:00,1.57193,1.57198,1.57172,1.57193,331100001.0
2006-03-20 02:25:00,1.57192,1.57197,1.57187,1.57195,127000001.0
2006-03-20 02:26:00,1.57193,1.57203,1.57183,1.57183,221100000.0
2006-03-20 02:27:00,1.57195,1.57195,1.57172,1.57172,159600001.0
2006-03-20 02:28:00,1.57185,1.57195,1.5717,1.5717,293399999.0
2006-03-20 02:29:00,1.5717,1.57195,1.57168,1.57195,218799999.0
2006-03-20 02:30:00,1.5718,1.57195,1.57161,1.57187,218900004.0
2006-03-20 02:31:00,1.5718,1.5719,1.5718,1.5719,47100000.0
2006-03-20 02:32:00,1.57181,1.57195,1.57178,1.5718,360700002.0
2006-03-20 02:33:00,1.5719,1.5719,1.5718,1.5718,84700002.0
2006-03-20 02:34:00,1.57189,1.57198,1.57184,1.57192,181900000.0
2006-03-20 02:35:00,1.57193,1.57198,1.57173,1.57192,541400003.0
2006-03-20 02:36:00,1.57185,1.57195,1.57165,1.57182,146200001.0
2006-03-20 02:37:00,1.57172,1.57198,1.57172,1.57192,139600000.0
2006-03-20 02:38:00,1.57184,1.5719,1.57176,1.57188,109500002.0
2006-03-20 02:39:00,1.57188,1.57195,1.57181,1.57189,261899998.0
2006-03-20 02:40:00,1.57194,1.57197,1.57194,1.57197,89600002.0
2006-03-20 02:41:00,1.57187,1.57195,1.5717,1.5717,451200001.0
2006-03-20 02:42:00,1.57179,1.57195,1.57175,1.5719,367999998.0
2006-03-20 02:43:00,1.572,1.572,1.57195,1.57195,73399999.0
2006-03-20 02:44:00,1.57185,1.57198,1.57178,1.57178,154900001.0
2006-03-20 02:45:00,1.57195,1.57198,1.57174,1.57187,300900001.0
2006-03-20 02:46:00,1.57169,1.57183,1.57161,1.57177,159600001.0
2006-03-20 02:47:00,1.5718,1.5719,1.57164,1.57181,262099997.0
2006-03-20 02:48:00,1.57177,1.57188,1.57166,1.57174,255799999.0
2006-03-20 02:49:00,1.57171,1.57183,1.57171,1.57183,71800002.0
2006-03-20 02:50:00,1.57181,1.57192,1.5717,1.57189,224800000.0
2006-03-20 02:51:00,1.57183,1.5719,1.57172,1.57187,242499996.0
2006-03-20 02:52:00,1.57172,1.5719,1.57165,1.57185,305100005.0
2006-03-20 02:53:00,1.57183,1.5719,1.57169,1.57185,230800002.0
2006-03-20 02:54:00,1.57178,1.57196,1.57178,1.57182,266199999.0
2006-03-20 02:55:00,1.57188,1.57188,1.57169,1.57169,162900001.0
2006-03-20 02:56:00,1.57172,1.57185,1.57165,1.57177,395400004.0
2006-03-20 02:57:00,1.57189,1.57189,1.57159,1.57168,251500000.0
2006-03-20 02:58:00,1.57182,1.57193,1.5717,1.57172,290300003.0
2006-03-20 02:59:00,1.57186,1.57189,1.57173,1.57173,305799994.0
2006-03-20 03:00:00,1.57168,1.57183,1.57168,1.57183,54300000.0
2006-03-20 03:01:00,1.5717,1.57193,1.5717,1.57189,513399999.0
2006-03-20 03:02:00,1.57177,1.5721,1.57169,1.5719,444000004.0
2006-03-20 03:03:00,1.57187,1.57198,1.57173,1.57182,68700000.0
2006-03-20 03:04:00,1.57168,1.5718,1.57162,1.57175,55200000.0
2006-03-20 03:05:00,1.57169,1.57196,1.57169,1.57189,255800002.0
2006-03-20 03:06:00,1.57192,1.57192,1.57182,1.57184,161299999.0
2006-03-20 03:07:00,1.5717,1.57187,1.5717,1.57182,238699999.0
2006-03-20 03:08:00,1.57172,1.57185,1.5717,1.5718,285199998.0
2006-03-20 03:09:00,1.57164,1.57178,1.57148,1.5716,213200006.0
2006-03-20 03:10:00,1.57169,1.57171,1.57152,1.57162,469800002.0
2006-03-20 03:11:00,1.5715,1.57167,1.57147,1.57152,214699997.0
2006-03-20 03:12:00,1.57149,1.57167,1.57136,1.57167,394700002.0
2006-03-20 03:13:00,1.57165,1.57168,1.57146,1.57151,273099997.0
2006-03-20 03:14:00,1.57142,1.57168,1.57142,1.57167,216899999.0
2006-03-20 03:15:00,1.57153,1.57171,1.57147,1.57162,296300000.0
2006-03-20 03:16:00,1.57147,1.57164,1.57128,1.57145,189299999.0
2006-03-20 03:17:00,1.57146,1.57163,1.57143,1.57157,205300001.0
2006-03-20 03:18:00,1.5715,1.5716,1.57146,1.5716,210900002.0
2006-03-20 03:19:00,1.57162,1.57169,1.57147,1.57157,291000001.0
2006-03-20 03:20:00,1.57162,1.57168,1.57151,1.57155,143999999.0
2006-03-20 03:21:00,1.5716,1.57167,1.57142,1.57153,235699995.0
2006-03-20 03:22:00,1.57153,1.57172,1.57143,1.57162,408200004.0
2006-03-20 03:23:00,1.57163,1.57171,1.57148,1.5715,302800001.0
2006-03-20 03:24:00,1.57155,1.57167,1.5715,1.57165,219499999.0
2006-03-20 03:25:00,1.57139,1.57165,1.57138,1.57165,336200004.0
2006-03-20 03:26:00,1.57156,1.57162,1.57141,1.57162,147700000.0
2006-03-20 03:27:00,1.57155,1.57155,1.57145,1.57145,141500001.0
2006-03-20 03:28:00,1.57155,1.57162,1.57151,1.5716,265000004.0
2006-03-20 03:29:00,1.57154,1.57158,1.57135,1.57158,269200004.0
2006-03-20 03:30:00,1.5716,1.57173,1.57158,1.57168,317499995.0
2006-03-20 03:31:00,1.57173,1.57173,1.57162,1.57162,103799999.0
2006-03-20 03:32:00,1.57149,1.57179,1.57149,1.57175,238100004.0
2006-03-20 03:33:00,1.57172,1.57178,1.57157,1.57173,332700002.0
2006-03-20 03:34:00,1.57176,1.5718,1.57158,1.5717,408600001.0
2006-03-20 03:35:00,1.5716,1.5717,1.5716,1.5717,15200000.0
2006-03-20 03:36:00,1.57175,1.57175,1.57162,1.57162,50400000.0
2006-03-20 03:37:00,1.57149,1.57172,1.57149,1.57166,316300001.0
2006-03-20 03:38:00,1.57167,1.57176,1.57151,1.57167,354499998.0
2006-03-20 03:39:00,1.57144,1.57165,1.57144,1.57165,41100000.0
2006-03-20 03:40:00,1.57152,1.57162,1.5713,1.57153,345599998.0
2006-03-20 03:41:00,1.57152,1.5716,1.57132,1.57148,178200000.0
2006-03-20 03:42:00,1.57152,1.57166,1.57148,1.5715,290599997.0
2006-03-20 03:43:00,1.57157,1.57165,1.57142,1.57142,322900004.0
2006-03-20 03:44:00,1.57148,1.57165,1.57148,1.57165,191000004.0
2006-03-20 03:45:00,1.57165,1.57165,1.57145,1.5715,420299999.0
2006-03-20 03:46:00,1.57161,1.57162,1.5714,1.57151,281500001.0
2006-03-20 03:47:00,1.57136,1.57155,1.57136,1.57155,102600002.0
2006-03-20 03:48:00,1.57147,1.57155,1.57132,1.57145,121400000.0
2006-03-20 03:49:00,1.57145,1.5715,1.57132,1.57138,75900000.0
2006-03-20 03:50:00,1.5714,1.57155,1.5714,1.57155,103400003.0
2006-03-20 03:51:00,1.57159,1.57165,1.57145,1.57157,304300003.0
2006-03-20 03:52:00,1.57166,1.57166,1.57143,1.57143,192400001.0
2006-03-20 03:53:00,1.57157,1.57163,1.5715,1.57155,41600000.0
2006-03-20 03:54:00,1.57165,1.57165,1.5716,1.5716,41500000.0
2006-03-20 03:55:00,1.5716,1.57179,1.57157,1.57176,358500003.0
2006-03-20 03:56:00,1.57158,1.57182,1.57158,1.5718,283400002.0
2006-03-20 03:57:00,1.57167,1.5718,1.57162,1.57172,242900001.0
2006-03-20 03:58:00,1.5717,1.57178,1.57152,1.57152,437800006.0
2006-03-20 03:59:00,1.5715,1.5717,1.57149,1.5717,245900001.0
2006-03-20 04:00:00,1.57168,1.57175,1.57162,1.5717,83599998.0
2006-03-20 04:01:00,1.5717,1.57178,1.57154,1.57158,283500000.0
2006-03-20 04:02:00,1.57164,1.57182,1.57164,1.57177,200499998.0
2006-03-20 04:03:00,1.57165,1.57177,1.5715,1.5715,295600002.0
2006-03-20 04:04:00,1.57172,1.57178,1.57172,1.57178,47100000.0
2006-03-20 04:05:00,1.57173,1.57177,1.57157,1.57168,276600000.0
2006-03-20 04:06:00,1.57162,1.57176,1.57153,1.57168,306099998.0
2006-03-20 04:07:00,1.57159,1.57176,1.57146,1.57162,251099998.0
2006-03-20 04:08:00,1.57156,1.57172,1.57149,1.57151,280000001.0
2006-03-20 04:09:00,1.57148,1.57169,1.5713,1.57154,190099998.0
2006-03-20 04:10:00,1.57163,1.57169,1.57146,1.57158,342300001.0
2006-03-20 04:11:00,1.57151,1.57171,1.57128,1.57139,295800000.0
2006-03-20 04:12:00,1.57139,1.57153,1.57139,1.57153,77500000.0
2006-03-20 04:13:00,1.57148,1.5716,1.57134,1.57136,245200000.0
2006-03-20 04:14:00,1.57157,1.57157,1.57145,1.57145,117600001.0
2006-03-20 04:15:00,1.57155,1.5716,1.57155,1.5716,91599999.0
2006-03-20 04:16:00,1.57148,1.57163,1.57138,1.57155,391199998.0
2006-03-20 04:17:00,1.57155,1.57164,1.57134,1.57155,415399997.0
2006-03-20 04:18:00,1.57147,1.57156,1.57138,1.57139,251100003.0
2006-03-20 04:19:00,1.57135,1.5716,1.57131,1.57142,343700004.0
2006-03-20 04:20:00,1.57135,1.57147,1.57119,1.57135,105600001.0
2006-03-20 04:21:00,1.57148,1.57148,1.57128,1.57131,185100001.0
2006-03-20 04:22:00,1.57128,1.57144,1.57118,1.5713,256499999.0
2006-03-20 04:23:00,1.57127,1.57153,1.57127,1.57146,397900000.0
2006-03-20 04:24:00,1.57132,1.57149,1.57129,1.57145,214200003.0
2006-03-20 04:25:00,1.57145,1.57157,1.57127,1.57145,299800000.0
2006-03-20 04:26:00,1.5715,1.5715,1.57135,1.57143,371900001.0
2006-03-20 04:27:00,1.5714,1.57149,1.57131,1.57143,184600001.0
2006-03-20 04:28:00,1.57134,1.57153,1.5713,1.57153,189800001.0
2006-03-20 04:29:00,1.57138,1.5715,1.57132,1.57145,94299999.0
2006-03-20 04:30:00,1.57135,1.57159,1.57135,1.5714,186300001.0
2006-03-20 04:31:00,1.57153,1.57157,1.57141,1.57153,166899997.0
2006-03-20 04:32:00,1.57144,1.57153,1.57135,1.57145,121400001.0
2006-03-20 04:33:00,1.57142,1.57156,1.57137,1.57156,156700003.0
2006-03-20 04:34:00,1.57147,1.57155,1.57136,1.57147,290899998.0
2006-03-20 04:35:00,1.57136,1.57156,1.57133,1.57153,271100000.0
2006-03-20 04:36:00,1.57136,1.57148,1.57123,1.57139,250099993.0
2006-03-20 04:37:00,1.57147,1.57152,1.57127,1.57143,343399996.0
2006-03-20 04:38:00,1.57136,1.57155,1.57135,1.57155,390500008.0
2006-03-20 04:39:00,1.57134,1.57152,1.57123,1.57139,232300001.0
2006-03-20 04:40:00,1.57145,1.57145,1.57125,1.57125,98900002.0
2006-03-20 04:41:00,1.57138,1.57138,1.57118,1.57118,106300000.0
2006-03-20 04:42:00,1.57125,1.57142,1.57125,1.57139,446100002.0
2006-03-20 04:43:00,1.5714,1.57147,1.57126,1.5713,265100002.0
2006-03-20 04:44:00,1.5714,1.57145,1.5714,1.57145,84000000.0
2006-03-20 04:45:00,1.57135,1.57145,1.57117,1.57117,189100003.0
2006-03-20 04:46:00,1.5713,1.5714,1.5713,1.5714,32000000.0
2006-03-20 04:47:00,1.57141,1.57146,1.57123,1.57134,339900001.0
2006-03-20 04:48:00,1.57138,1.57152,1.57132,1.57144,365099999.0
2006-03-20 04:49:00,1.5715,1.5715,1.57122,1.57128,315899996.0
2006-03-20 04:50:00,1.57121,1.5714,1.57113,1.57122,229099998.0
2006-03-20 04:51:00,1.5714,1.5714,1.5713,1.5713,45700000.0
2006-03-20 04:52:00,1.5713,1.5714,1.5713,1.5714,51800002.0
2006-03-20 04:53:00,1.57127,1.57144,1.5712,1.5712,177100001.0
2006-03-20 04:54:00,1.57141,1.57142,1.57118,1.57135,227000001.0
2006-03-20 04:55:00,1.57149,1.57152,1.57132,1.57139,202700002.0
2006-03-20 04:56:00,1.57146,1.57156,1.57134,1.5715,285500001.0
2006-03-20 04:57:00,1.57152,1.57155,1.57136,1.57148,354199999.0
2006-03-20 04:58:00,1.57152,1.57167,1.57145,1.57145,408000001.0
2006-03-20 04:59:00,1.5714,1.5715,1.5714,1.5715,12000000.0
2006-03-20 05:00:00,1.5714,1.57155,1.57138,1.5715,287700000.0
2006-03-20 05:01:00,1.57142,1.57162,1.57142,1.5716,266799996.0
2006-03-20 05:02:00,1.57133,1.57158,1.57133,1.57155,333899999.0
2006-03-20 05:03:00,1.57158,1.57158,1.57136,1.57136,160600002.0
2006-03-20 05:04:00,1.57145,1.57152,1.57129,1.57142,217499997.0
2006-03-20 05:05:00,1.57135,1.57145,1.57135,1.57145,52799999.0
2006-03-20 05:06:00,1.5715,1.5715,1.57136,1.57136,115500001.0
2006-03-20 05:07:00,1.57143,1.5715,1.57134,1.57147,303199999.0
2006-03-20 05:08:00,1.57138,1.57169,1.57138,1.57164,506499998.0
2006-03-20 05:09:00,1.57161,1.57161,1.57147,1.57147,172699999.0
2006-03-20 05:10:00,1.57152,1.57162,1.57149,1.57161,99000003.0
2006-03-20 05:11:00,1.57162,1.5717,1.57146,1.5716,223099996.0
2006-03-20 05:12:00,1.57151,1.57166,1.57147,1.57163,284400001.0
2006-03-20 05:13:00,1.57162,1.57163,1.57148,1.57148,160499997.0
2006-03-20 05:14:00,1.57155,1.57163,1.57145,1.57145,302799996.0
2006-03-20 05:15:00,1.57159,1.57159,1.57146,1.57146,36799999.0
2006-03-20 05:16:00,1.57161,1.57163,1.57149,1.57163,219000002.0
2006-03-20 05:17:00,1.57168,1.57172,1.57155,1.57163,296300001.0
2006-03-20 05:18:00,1.57166,1.57172,1.57153,1.57153,211800002.0
2006-03-20 05:19:00,1.57165,1.57178,1.57153,1.57166,55800000.0
2006-03-20 05:20:00,1.57172,1.57177,1.57164,1.57167,216300001.0
2006-03-20 05:21:00,1.57171,1.57171,1.57139,1.57139,239899999.0
2006-03-20 05:22:00,1.5717,1.57174,1.57154,1.57161,254800002.0
2006-03-20 05:23:00,1.57164,1.57175,1.57158,1.57162,208100002.0
2006-03-20 05:24:00,1.57147,1.57191,1.57147,1.57191,337300003.0
2006-03-20 05:25:00,1.57189,1.57198,1.57168,1.57175,294200003.0
2006-03-20 05:26:00,1.57183,1.57199,1.57183,1.57193,265400001.0
2006-03-20 05:27:00,1.57163,1.5719,1.57163,1.57189,273199992.0
2006-03-20 05:28:00,1.57195,1.572,1.57195,1.572,61399999.0
2006-03-20 05:29:00,1.57187,1.572,1.57187,1.572,128600001.0
2006-03-20 05:30:00,1.57184,1.57197,1.57179,1.57197,231000001.0
2006-03-20 05:31:00,1.57184,1.57201,1.57175,1.57179,364100001.0
2006-03-20 05:32:00,1.5717,1.57178,1.5716,1.57164,249900005.0
2006-03-20 05:33:00,1.5715,1.57191,1.5715,1.57191,177299998.0
2006-03-20 05:34:00,1.57177,1.57193,1.57169,1.57193,170800004.0
2006-03-20 05:35:00,1.57193,1.57193,1.57174,1.57179,311399995.0
2006-03-20 05:36:00,1.57186,1.57199,1.57174,1.57187,388299998.0
2006-03-20 05:37:00,1.5718,1.57188,1.5716,1.57175,380999996.0
2006-03-20 05:38:00,1.57167,1.57184,1.57145,1.57163,68200000.0
2006-03-20 05:39:00,1.57152,1.57175,1.57152,1.57167,174900000.0
2006-03-20 05:40:00,1.57167,1.57175,1.57151,1.57165,181500001.0
2006-03-20 05:41:00,1.57162,1.57175,1.57162,1.57175,57499998.0
2006-03-20 05:42:00,1.5717,1.5717,1.57152,1.57152,38400000.0
2006-03-20 05:43:00,1.57165,1.57178,1.57154,1.57169,305500000.0
2006-03-20 05:44:00,1.57167,1.57185,1.57159,1.57172,213600003.0
2006-03-20 05:45:00,1.57165,1.5718,1.57165,1.57175,212800003.0
2006-03-20 05:46:00,1.57172,1.5718,1.57162,1.57172,63100002.0
2006-03-20 05:47:00,1.5718,1.5718,1.57153,1.57163,468200001.0
2006-03-20 05:48:00,1.57175,1.57189,1.57161,1.57173,466700001.0
2006-03-20 05:49:00,1.57175,1.57183,1.57149,1.57149,417000004.0
2006-03-20 05:50:00,1.57172,1.5718,1.57158,1.57175,268399997.0
2006-03-20 05:51:00,1.57166,1.57183,1.57163,1.57166,341899997.0
2006-03-20 05:52:00,1.57159,1.5718,1.57158,1.57164,333099996.0
2006-03-20 05:53:00,1.57175,1.57183,1.5716,1.57162,467699999.0
2006-03-20 05:54:00,1.57175,1.57183,1.57155,1.57155,311100001.0
2006-03-20 05:55:00,1.5717,1.5718,1.57157,1.57166,164900004.0
2006-03-20 05:56:00,1.57166,1.57178,1.57166,1.57178,27000000.0
2006-03-20 05:57:00,1.57175,1.5718,1.57161,1.57172,187800000.0
2006-03-20 05:58:00,1.5718,1.57187,1.57172,1.57173,403899998.0
2006-03-20 05:59:00,1.57192,1.57202,1.57181,1.57195,348000001.0
2006-03-20 06:00:00,1.57184,1.57207,1.57179,1.57207,247199996.0
2006-03-20 06:01:00,1.57209,1.57214,1.57186,1.57188,283000000.0
2006-03-20 06:02:00,1.572,1.572,1.5719,1.5719,218599998.0
2006-03-20 06:03:00,1.57191,1.57213,1.57191,1.57213,230899999.0
2006-03-20 06:04:00,1.57205,1.57212,1.5719,1.57196,359400000.0
2006-03-20 06:05:00,1.57204,1.57211,1.57188,1.57198,269300002.0
2006-03-20 06:06:00,1.57216,1.57223,1.57203,1.57216,332900003.0
2006-03-20 06:07:00,1.57212,1.57223,1.5719,1.57207,313300003.0
2006-03-20 06:08:00,1.57207,1.57224,1.57193,1.57193,302400002.0
2006-03-20 06:09:00,1.57214,1.57228,1.57207,1.57228,249500001.0
2006-03-20 06:10:00,1.57209,1.57223,1.57195,1.57212,279500000.0
2006-03-20 06:11:00,1.5722,1.57228,1.57207,1.5722,327700009.0
2006-03-20 06:12:00,1.572,1.57225,1.572,1.57225,195399997.0
2006-03-20 06:13:00,1.5722,1.57222,1.5721,1.57214,112399999.0
2006-03-20 06:14:00,1.57227,1.57227,1.57206,1.57206,137200002.0
2006-03-20 06:15:00,1.57224,1.57224,1.57203,1.57203,223800003.0
2006-03-20 06:16:00,1.57211,1.57228,1.57211,1.57227,155200001.0
2006-03-20 06:17:00,1.57225,1.5723,1.57215,1.57223,208400002.0
2006-03-20 06:18:00,1.57227,1.57245,1.57217,1.57236,289099999.0
2006-03-20 06:19:00,1.57237,1.57239,1.57212,1.57219,360399998.0
2006-03-20 06:20:00,1.57242,1.57242,1.57219,1.57223,325099997.0
2006-03-20 06:21:00,1.57228,1.57238,1.5722,1.57238,169200001.0
2006-03-20 06:22:00,1.5724,1.5724,1.57211,1.57211,330800001.0
2006-03-20 06:23:00,1.57232,1.57235,1.57201,1.5722,399199997.0
2006-03-20 06:24:00,1.57217,1.57235,1.5721,1.57235,186099997.0
2006-03-20 06:25:00,1.57231,1.57234,1.57212,1.57212,270900002.0
2006-03-20 06:26:00,1.57222,1.57229,1.57195,1.57215,223499998.0
2006-03-20 06:27:00,1.5722,1.57227,1.57209,1.57225,137600001.0
2006-03-20 06:28:00,1.57222,1.57229,1.57209,1.57218,218500003.0
2006-03-20 06:29:00,1.5723,1.57236,1.57214,1.57228,278100001.0
2006-03-20 06:30:00,1.57228,1.57235,1.5721,1.57214,368200001.0
2006-03-20 06:31:00,1.5723,1.57233,1.57204,1.57206,215800003.0
2006-03-20 06:32:00,1.57221,1.57228,1.57213,1.57213,331000002.0
2006-03-20 06:33:00,1.57221,1.57223,1.57204,1.57211,251700000.0
2006-03-20 06:34:00,1.57219,1.57229,1.57209,1.57223,279100004.0
2006-03-20 06:35:00,1.57213,1.57222,1.572,1.572,234599999.0
2006-03-20 06:36:00,1.57193,1.5722,1.57191,1.57206,340300001.0
2006-03-20 06:37:00,1.57219,1.57226,1.57217,1.57218,83100002.0
2006-03-20 06:38:00,1.5721,1.57225,1.57209,1.57222,239800001.0
2006-03-20 06:39:00,1.5721,1.57223,1.57194,1.57222,225699997.0
2006-03-20 06:40:00,1.57205,1.57225,1.57205,1.57217,324300004.0
2006-03-20 06:41:00,1.57225,1.57225,1.57203,1.57203,28700000.0
2006-03-20 06:42:00,1.5722,1.57228,1.57209,1.5722,356299999.0
2006-03-20 06:43:00,1.57221,1.57229,1.57207,1.57207,332400001.0
2006-03-20 06:44:00,1.5722,1.5722,1.57206,1.5721,127900000.0
2006-03-20 06:45:00,1.57223,1.57225,1.57205,1.57212,142599999.0
2006-03-20 06:46:00,1.57218,1.57218,1.57193,1.57193,351200009.0
2006-03-20 06:47:00,1.57225,1.57225,1.57201,1.57218,340400002.0
2006-03-20 06:48:00,1.57221,1.57221,1.57204,1.57212,267100000.0
2006-03-20 06:49:00,1.5721,1.57221,1.57197,1.5721,154400000.0
2006-03-20 06:50:00,1.5721,1.57226,1.57196,1.5721,345000003.0
2006-03-20 06:51:00,1.57217,1.57218,1.57207,1.57208,122200001.0
2006-03-20 06:52:00,1.57219,1.57231,1.57206,1.57225,266999999.0
2006-03-20 06:53:00,1.5721,1.57225,1.57207,1.57207,208200003.0
2006-03-20 06:54:00,1.57206,1.57234,1.57206,1.57229,305300000.0
2006-03-20 06:55:00,1.57228,1.57235,1.57215,1.57232,310100005.0
2006-03-20 06:56:00,1.57213,1.57235,1.57213,1.57229,277799996.0
2006-03-20 06:57:00,1.57213,1.57233,1.5721,1.57215,467700005.0
2006-03-20 06:58:00,1.57226,1.57232,1.57221,1.57225,178599998.0
2006-03-20 06:59:00,1.57226,1.57235,1.57216,1.57222,288399999.0
2006-03-20 07:00:00,1.57211,1.5723,1.57209,1.57227,352400005.0
2006-03-20 07:01:00,1.57228,1.57233,1.57213,1.57219,324999999.0
2006-03-20 07:02:00,1.57213,1.57235,1.57213,1.5723,393300002.0
2006-03-20 07:03:00,1.57225,1.57225,1.57215,1.57215,160300000.0
2006-03-20 07:04:00,1.57215,1.5723,1.57193,1.57222,381600003.0
2006-03-20 07:05:00,1.57217,1.5723,1.57202,1.57216,332400001.0
2006-03-20 07:06:00,1.57195,1.5721,1.57195,1.5721,33700000.0
2006-03-20 07:07:00,1.57215,1.57215,1.57205,1.57205,62300002.0
2006-03-20 07:08:00,1.57195,1.5721,1.57195,1.5721,75799999.0
2006-03-20 07:09:00,1.57203,1.57222,1.57196,1.5721,248200002.0
2006-03-20 07:10:00,1.57193,1.57215,1.57193,1.57215,118199999.0
2006-03-20 07:11:00,1.57212,1.5722,1.572,1.57205,130299999.0
2006-03-20 07:12:00,1.57215,1.57216,1.57199,1.57213,393400005.0
2006-03-20 07:13:00,1.57204,1.57236,1.57204,1.57212,174500000.0
2006-03-20 07:14:00,1.57193,1.57217,1.57193,1.57217,121400002.0
2006-03-20 07:15:00,1.57204,1.5722,1.57194,1.5722,328799997.0
2006-03-20 07:16:00,1.57195,1.57212,1.57195,1.57196,213600001.0
2006-03-20 07:17:00,1.5722,1.5726,1.5722,1.57256,272700004.0
2006-03-20 07:18:00,1.57254,1.57263,1.57239,1.5725,275499996.0
2006-03-20 07:19:00,1.57252,1.57264,1.5724,1.57247,319100002.0
2006-03-20 07:20:00,1.57249,1.57271,1.57247,1.57255,286200001.0
2006-03-20 07:21:00,1.57242,1.57255,1.57234,1.57247,292999995.0
2006-03-20 07:22:00,1.57228,1.57247,1.57223,1.57242,324700000.0
2006-03-20 07:23:00,1.5723,1.57239,1.57215,1.5722,233500002.0
2006-03-20 07:24:00,1.57247,1.57252,1.57227,1.57227,344500003.0
2006-03-20 07:25:00,1.57226,1.57238,1.57223,1.57238,437199996.0
2006-03-20 07:26:00,1.57242,1.57242,1.57206,1.57223,195100000.0
2006-03-20 07:27:00,1.5724,1.5724,1.57217,1.57228,346399997.0
2006-03-20 07:28:00,1.57244,1.57244,1.57219,1.57219,120699997.0
2006-03-20 07:29:00,1.57231,1.57237,1.57213,1.57224,236100003.0
2006-03-20 07:30:00,1.5722,1.57235,1.57219,1.57235,101500000.0
2006-03-20 07:31:00,1.57226,1.57233,1.57226,1.57233,44700002.0
2006-03-20 07:32:00,1.57238,1.57241,1.57217,1.57217,259500007.0
2006-03-20 07:33:00,1.57223,1.57237,1.57217,1.57224,98300000.0
2006-03-20 07:34:00,1.5723,1.57235,1.57216,1.57221,310300000.0
2006-03-20 07:35:00,1.57226,1.57231,1.57215,1.57223,293999994.0
2006-03-20 07:36:00,1.57229,1.57237,1.57219,1.57235,257800001.0
2006-03-20 07:37:00,1.57235,1.57235,1.5723,1.5723,49500000.0
2006-03-20 07:38:00,1.5723,1.5723,1.5722,1.5722,123000000.0
2006-03-20 07:39:00,1.57228,1.57235,1.57222,1.5723,37300000.0
2006-03-20 07:40:00,1.57227,1.57235,1.57214,1.57227,106300001.0
2006-03-20 07:41:00,1.57218,1.57241,1.57215,1.57237,369800000.0
2006-03-20 07:42:00,1.57228,1.57234,1.57211,1.5723,236700000.0
2006-03-20 07:43:00,1.57225,1.57228,1.57209,1.5722,402800000.0
2006-03-20 07:44:00,1.57215,1.57222,1.572,1.57221,269400004.0
2006-03-20 07:45:00,1.5722,1.5722,1.57205,1.57205,357200000.0
2006-03-20 07:46:00,1.57218,1.57218,1.57204,1.57204,118199997.0
2006-03-20 07:47:00,1.57199,1.57215,1.57199,1.5721,229100003.0
2006-03-20 07:48:00,1.57204,1.57215,1.57198,1.5721,188799998.0
2006-03-20 07:49:00,1.5721,1.57218,1.57201,1.5721,237999997.0
2006-03-20 07:50:00,1.572,1.5721,1.572,1.5721,65499999.0
2006-03-20 07:51:00,1.57215,1.57218,1.57192,1.57192,301099998.0
2006-03-20 07:52:00,1.572,1.57215,1.57199,1.57203,256500001.0
2006-03-20 07:53:00,1.57198,1.5721,1.57198,1.5721,72600002.0
2006-03-20 07:54:00,1.57186,1.57221,1.57186,1.57221,293000001.0
2006-03-20 07:55:00,1.57215,1.57217,1.57197,1.5721,155599998.0
2006-03-20 07:56:00,1.57222,1.57222,1.57216,1.57216,43200000.0
2006-03-20 07:57:00,1.5722,1.5722,1.57215,1.57215,12000000.0
2006-03-20 07:58:00,1.57199,1.57212,1.57199,1.57212,18300000.0
2006-03-20 07:59:00,1.57213,1.5722,1.57204,1.57215,279800002.0
2006-03-20 08:00:00,1.57201,1.57219,1.57196,1.57219,224800000.0
2006-03-20 08:01:00,1.57205,1.5722,1.57198,1.5722,345900001.0
2006-03-20 08:02:00,1.5722,1.5722,1.57192,1.57203,312499999.0
2006-03-20 08:03:00,1.57217,1.57217,1.57191,1.57213,234700000.0
2006-03-20 08:04:00,1.57203,1.57213,1.57202,1.57212,100100000.0
2006-03-20 08:05:00,1.57213,1.57226,1.57197,1.57206,247900002.0
2006-03-20 08:06:00,1.57219,1.57226,1.57187,1.57187,473199998.0
2006-03-20 08:07:00,1.5721,1.57218,1.57188,1.57209,330200003.0
2006-03-20 08:08:00,1.5721,1.57212,1.57199,1.57201,36800001.0
2006-03-20 08:09:00,1.57193,1.57216,1.57193,1.5721,245200001.0
2006-03-20 08:10:00,1.57169,1.57211,1.57169,1.57211,238099997.0
2006-03-20 08:11:00,1.5721,1.5722,1.57194,1.57212,187100001.0
2006-03-20 08:12:00,1.57202,1.57223,1.57198,1.57198,145500001.0
2006-03-20 08:13:00,1.57199,1.57221,1.57198,1.57217,507700008.0
2006-03-20 08:14:00,1.57213,1.57214,1.57191,1.57191,305599998.0
2006-03-20 08:15:00,1.57196,1.57222,1.57196,1.57209,168000001.0
2006-03-20 08:16:00,1.57205,1.57215,1.57188,1.57202,42400000.0
2006-03-20 08:17:00,1.57197,1.57222,1.57195,1.57207,297700000.0
2006-03-20 08:18:00,1.57205,1.57222,1.57201,1.57205,375299998.0
2006-03-20 08:19:00,1.57214,1.57225,1.57203,1.57214,220500002.0
2006-03-20 08:20:00,1.57213,1.5722,1.57199,1.57215,202800000.0
2006-03-20 08:21:00,1.57189,1.57222,1.57189,1.57222,107800002.0
2006-03-20 08:22:00,1.57205,1.57218,1.57202,1.5721,155100001.0
2006-03-20 08:23:00,1.57213,1.5722,1.57195,1.57213,513099994.0
2006-03-20 08:24:00,1.57222,1.57223,1.57198,1.57203,305099996.0
2006-03-20 08:25:00,1.57199,1.57213,1.57199,1.57213,238100005.0
2006-03-20 08:26:00,1.57213,1.5722,1.57199,1.57215,115100000.0
2006-03-20 08:27:00,1.57219,1.57228,1.57199,1.57226,189700000.0
2006-03-20 08:28:00,1.57208,1.57219,1.57199,1.57212,264700004.0
2006-03-20 08:29:00,1.57213,1.57219,1.57205,1.57214,43100000.0
2006-03-20 08:30:00,1.5721,1.57215,1.57202,1.57208,81400000.0
2006-03-20 08:31:00,1.57205,1.57215,1.57189,1.572,379199998.0
2006-03-20 08:32:00,1.572,1.57218,1.572,1.57218,313200001.0
2006-03-20 08:33:00,1.57225,1.57227,1.57203,1.57209,295700002.0
2006-03-20 08:34:00,1.5722,1.57225,1.5721,1.57225,130200000.0
2006-03-20 08:35:00,1.5722,1.57225,1.5722,1.57225,72000000.0
2006-03-20 08:36:00,1.5722,1.57225,1.5722,1.57225,29600000.0
2006-03-20 08:37:00,1.5721,1.5722,1.57202,1.5722,293600001.0
2006-03-20 08:38:00,1.572,1.57215,1.572,1.57215,54900000.0
2006-03-20 08:39:00,1.57213,1.57217,1.57204,1.57211,59200000.0
2006-03-20 08:40:00,1.57198,1.57215,1.57176,1.57213,141300002.0
2006-03-20 08:41:00,1.57207,1.57215,1.5719,1.5721,255999998.0
2006-03-20 08:42:00,1.5721,1.57215,1.57198,1.572,317700006.0
2006-03-20 08:43:00,1.57199,1.57213,1.57199,1.57213,95000002.0
2006-03-20 08:44:00,1.57215,1.57217,1.57205,1.5721,180099996.0
2006-03-20 08:45:00,1.5722,1.5722,1.57184,1.57211,365600003.0
2006-03-20 08:46:00,1.5721,1.57215,1.57195,1.57203,195000001.0
2006-03-20 08:47:00,1.57208,1.57209,1.57191,1.57198,313300003.0
2006-03-20 08:48:00,1.57202,1.57221,1.57193,1.57218,149299999.0
2006-03-20 08:49:00,1.57193,1.57216,1.57193,1.5721,350400003.0
2006-03-20 08:50:00,1.57201,1.57215,1.57197,1.57207,237900000.0
2006-03-20 08:51:00,1.57207,1.5721,1.57193,1.57196,75899999.0
2006-03-20 08:52:00,1.57205,1.57219,1.57204,1.57204,173400000.0
2006-03-20 08:53:00,1.57206,1.57223,1.57202,1.57205,259000004.0
2006-03-20 08:54:00,1.57193,1.57215,1.57193,1.57207,161600000.0
2006-03-20 08:55:00,1.57219,1.57219,1.57207,1.57207,22800001.0
2006-03-20 08:56:00,1.57223,1.57223,1.57206,1.5721,323500001.0
2006-03-20 08:57:00,1.5723,1.57273,1.5723,1.57271,123699999.0
2006-03-20 08:58:00,1.57262,1.5728,1.57251,1.5727,117400002.0
2006-03-20 08:59:00,1.57271,1.57287,1.57265,1.57267,382099999.0
2006-03-20 09:00:00,1.57277,1.57292,1.57268,1.57284,320499999.0
2006-03-20 09:01:00,1.5729,1.57298,1.57279,1.57282,341799999.0
2006-03-20 09:02:00,1.57294,1.57299,1.57277,1.57287,399400004.0
2006-03-20 09:03:00,1.57273,1.57291,1.57267,1.57279,298800003.0
2006-03-20 09:04:00,1.5728,1.573,1.5728,1.57298,251300001.0
2006-03-20 09:05:00,1.57291,1.57297,1.57277,1.57278,235299998.0
2006-03-20 09:06:00,1.57288,1.57295,1.57276,1.57288,131099999.0
2006-03-20 09:07:00,1.57286,1.57298,1.57278,1.57291,254800001.0
2006-03-20 09:08:00,1.57296,1.57306,1.57285,1.5729,334499999.0
2006-03-20 09:09:00,1.57301,1.57307,1.57285,1.57285,309200001.0
2006-03-20 09:10:00,1.57286,1.57311,1.57286,1.5729,186999999.0
2006-03-20 09:11:00,1.57281,1.57317,1.57281,1.57314,321599997.0
2006-03-20 09:12:00,1.57293,1.57308,1.57283,1.57284,173099997.0
2006-03-20 09:13:00,1.57288,1.57303,1.57284,1.57288,344499998.0
2006-03-20 09:14:00,1.57278,1.57288,1.57265,1.57276,326199999.0
2006-03-20 09:15:00,1.57278,1.57291,1.57268,1.57272,247599997.0
2006-03-20 09:16:00,1.57282,1.57285,1.57261,1.57267,283300002.0
2006-03-20 09:17:00,1.57253,1.57275,1.57252,1.5727,295300006.0
2006-03-20 09:18:00,1.57278,1.57279,1.57256,1.57256,261700001.0
2006-03-20 09:19:00,1.5726,1.57266,1.57245,1.57248,368099999.0
2006-03-20 09:20:00,1.57267,1.57273,1.57248,1.5726,162100001.0
2006-03-20 09:21:00,1.57251,1.57251,1.57209,1.57209,164399998.0
2006-03-20 09:22:00,1.57219,1.57228,1.57206,1.57218,318900005.0
2006-03-20 09:23:00,1.57206,1.57217,1.57198,1.572,376100001.0
2006-03-20 09:24:00,1.57208,1.57208,1.57186,1.57195,308000004.0
2006-03-20 09:25:00,1.57196,1.57199,1.57181,1.57187,259900001.0
2006-03-20 09:26:00,1.572,1.572,1.57187,1.57187,105500000.0
2006-03-20 09:27:00,1.57183,1.57202,1.57169,1.57202,284100000.0
2006-03-20 09:28:00,1.57192,1.57203,1.57175,1.57188,340599999.0
2006-03-20 09:29:00,1.5718,1.57193,1.57173,1.5719,139300000.0
2006-03-20 09:30:00,1.57199,1.57206,1.57186,1.57197,200500004.0
2006-03-20 09:31:00,1.57184,1.57205,1.57184,1.57202,340800004.0
2006-03-20 09:32:00,1.5721,1.5721,1.57191,1.57201,251100003.0
2006-03-20 09:33:00,1.57207,1.57217,1.57194,1.5721,338800000.0
2006-03-20 09:34:00,1.572,1.5721,1.57189,1.57202,192400000.0
2006-03-20 09:35:00,1.57205,1.57217,1.57196,1.5721,209200003.0
2006-03-20 09:36:00,1.57195,1.5722,1.57195,1.57198,212200003.0
2006-03-20 09:37:00,1.57207,1.57218,1.57201,1.57218,179800004.0
2006-03-20 09:38:00,1.57203,1.57216,1.57181,1.57216,254500002.0
2006-03-20 09:39:00,1.57218,1.57225,1.57211,1.57213,181800002.0
2006-03-20 09:40:00,1.57219,1.57226,1.57191,1.57209,399399998.0
2006-03-20 09:41:00,1.57228,1.5723,1.57214,1.57218,274299997.0
2006-03-20 09:42:00,1.57235,1.57235,1.57211,1.57229,228499999.0
2006-03-20 09:43:00,1.57222,1.57232,1.57212,1.5723,269300005.0
2006-03-20 09:44:00,1.57224,1.57226,1.57201,1.57201,166100003.0
2006-03-20 09:45:00,1.57221,1.57221,1.57202,1.57202,71699999.0
2006-03-20 09:46:00,1.57224,1.57226,1.5722,1.5722,79900001.0
2006-03-20 09:47:00,1.57227,1.57233,1.57216,1.57216,232899996.0
2006-03-20 09:48:00,1.57223,1.57224,1.57195,1.57214,412499996.0
2006-03-20 09:49:00,1.57223,1.57223,1.57208,1.57208,204500001.0
2006-03-20 09:50:00,1.57224,1.57231,1.57205,1.57222,306599999.0
2006-03-20 09:51:00,1.57212,1.57222,1.57194,1.57194,266500004.0
2006-03-20 09:52:00,1.57167,1.57184,1.57158,1.5716,322300003.0
2006-03-20 09:53:00,1.57166,1.57182,1.57157,1.57166,215600000.0
2006-03-20 09:54:00,1.57168,1.57176,1.57138,1.57148,296500003.0
2006-03-20 09:55:00,1.57161,1.57168,1.57126,1.57162,539600013.0
2006-03-20 09:56:00,1.57145,1.57161,1.57142,1.57149,230300001.0
2006-03-20 09:57:00,1.5715,1.5717,1.57149,1.57157,334700006.0
2006-03-20 09:58:00,1.57161,1.57177,1.57144,1.57153,341699999.0
2006-03-20 09:59:00,1.57161,1.57185,1.57155,1.57155,371899999.0
2006-03-20 10:00:00,1.57179,1.5719,1.57167,1.57169,220099998.0
2006-03-20 10:01:00,1.57184,1.57191,1.57173,1.57182,328200002.0
2006-03-20 10:02:00,1.57168,1.57183,1.57147,1.57168,280899996.0
2006-03-20 10:03:00,1.57168,1.57188,1.57168,1.57181,317299997.0
2006-03-20 10:04:00,1.57185,1.57197,1.5717,1.57184,258500001.0
2006-03-20 10:05:00,1.57186,1.57216,1.57184,1.57192,218700000.0
2006-03-20 10:06:00,1.57212,1.57212,1.5719,1.57205,194300001.0
2006-03-20 10:07:00,1.57205,1.57205,1.57178,1.57188,278200002.0
2006-03-20 10:08:00,1.57183,1.57227,1.57183,1.57227,419400005.0
2006-03-20 10:09:00,1.57231,1.57264,1.57223,1.57243,326500003.0
2006-03-20 10:10:00,1.5723,1.57245,1.57213,1.57226,362800008.0
2006-03-20 10:11:00,1.57208,1.57233,1.57208,1.57232,292100005.0
2006-03-20 10:12:00,1.5723,1.57252,1.57221,1.57233,266199999.0
2006-03-20 10:13:00,1.57244,1.57244,1.57232,1.57232,88600000.0
2006-03-20 10:14:00,1.57252,1.57254,1.57233,1.57247,300800006.0
2006-03-20 10:15:00,1.57244,1.57244,1.57216,1.57216,207500003.0
2006-03-20 10:16:00,1.5723,1.5723,1.57202,1.57203,359600002.0
2006-03-20 10:17:00,1.57205,1.57216,1.5719,1.57202,443300002.0
2006-03-20 10:18:00,1.57197,1.57218,1.57187,1.57218,106900000.0
2006-03-20 10:19:00,1.57212,1.57229,1.5721,1.57211,278700004.0
2006-03-20 10:20:00,1.57208,1.57222,1.57206,1.57211,412700000.0
2006-03-20 10:21:00,1.57196,1.57228,1.57196,1.57225,272200003.0
2006-03-20 10:22:00,1.57225,1.57242,1.57217,1.57229,445100000.0
2006-03-20 10:23:00,1.57231,1.57243,1.57212,1.57234,264099998.0
2006-03-20 10:24:00,1.57242,1.57246,1.57222,1.57231,426100001.0
2006-03-20 10:25:00,1.57232,1.57243,1.57203,1.57223,471500003.0
2006-03-20 10:26:00,1.57218,1.57242,1.57218,1.57228,248299997.0
2006-03-20 10:27:00,1.57225,1.57242,1.57222,1.57238,247199996.0
2006-03-20 10:28:00,1.57233,1.5724,1.57226,1.5724,343800002.0
2006-03-20 10:29:00,1.57233,1.57251,1.57227,1.57247,416799996.0
2006-03-20 10:30:00,1.57228,1.57249,1.57224,1.5724,293399998.0
2006-03-20 10:31:00,1.5724,1.57248,1.57216,1.57233,329699998.0
2006-03-20 10:32:00,1.57244,1.57245,1.57219,1.57219,243900001.0
2006-03-20 10:33:00,1.57234,1.57247,1.57221,1.57242,211499999.0
2006-03-20 10:34:00,1.57224,1.57238,1.57215,1.57229,192799999.0
2006-03-20 10:35:00,1.57227,1.57252,1.57224,1.57236,264400000.0
2006-03-20 10:36:00,1.57235,1.57253,1.57235,1.57249,314600001.0
2006-03-20 10:37:00,1.57249,1.57249,1.5722,1.57225,256500004.0
2006-03-20 10:38:00,1.57235,1.57242,1.57219,1.57223,266600001.0
2006-03-20 10:39:00,1.57236,1.57247,1.57226,1.57239,298400001.0
2006-03-20 10:40:00,1.57242,1.57258,1.57231,1.57248,249899998.0
2006-03-20 10:41:00,1.57237,1.57255,1.57227,1.5724,414099996.0
2006-03-20 10:42:00,1.57227,1.57252,1.57227,1.57246,243500004.0
2006-03-20 10:43:00,1.57245,1.57253,1.57203,1.57247,267900000.0
2006-03-20 10:44:00,1.57242,1.57262,1.57234,1.57258,211599997.0
2006-03-20 10:45:00,1.57248,1.57256,1.57247,1.57249,107800002.0
2006-03-20 10:46:00,1.5723,1.57244,1.5721,1.57239,267500004.0
2006-03-20 10:47:00,1.57245,1.57253,1.5723,1.57246,103100000.0
2006-03-20 10:48:00,1.57252,1.57261,1.57235,1.57243,325000002.0
2006-03-20 10:49:00,1.57258,1.57282,1.5725,1.57269,450599999.0
2006-03-20 10:50:00,1.57294,1.57301,1.57274,1.57301,245199997.0
2006-03-20 10:51:00,1.57291,1.5732,1.57275,1.57306,384000005.0
2006-03-20 10:52:00,1.57305,1.57314,1.57284,1.57284,296399996.0
2006-03-20 10:53:00,1.57284,1.57295,1.57269,1.57273,252300001.0
2006-03-20 10:54:00,1.57272,1.57272,1.57257,1.57258,183399999.0
2006-03-20 10:55:00,1.57261,1.57278,1.57248,1.57258,334700000.0
2006-03-20 10:56:00,1.57272,1.57272,1.57244,1.57272,284099999.0
2006-03-20 10:57:00,1.57251,1.57268,1.57243,1.57268,252900000.0
2006-03-20 10:58:00,1.57254,1.57264,1.57249,1.57249,246699999.0
2006-03-20 10:59:00,1.57254,1.57269,1.57243,1.57249,155400000.0
2006-03-20 11:00:00,1.57259,1.57267,1.57241,1.57255,271599998.0
2006-03-20 11:01:00,1.57266,1.57267,1.57245,1.57259,215099998.0
2006-03-20 11:02:00,1.57267,1.57267,1.57254,1.57254,111000001.0
2006-03-20 11:03:00,1.57265,1.57271,1.57253,1.57255,284900003.0
2006-03-20 11:04:00,1.57271,1.57271,1.57226,1.57263,397600004.0
2006-03-20 11:05:00,1.5726,1.57268,1.57248,1.57261,237400001.0
2006-03-20 11:06:00,1.57253,1.5727,1.57245,1.57266,407000006.0
2006-03-20 11:07:00,1.5727,1.5727,1.57256,1.57256,181700002.0
2006-03-20 11:08:00,1.57265,1.57273,1.57254,1.57268,332399998.0
2006-03-20 11:09:00,1.57267,1.57277,1.57253,1.57266,327700002.0
2006-03-20 11:10:00,1.57257,1.57273,1.57252,1.5727,376499999.0
2006-03-20 11:11:00,1.57273,1.57282,1.57262,1.5728,454599998.0
2006-03-20 11:12:00,1.5726,1.57272,1.57247,1.57265,279899998.0
2006-03-20 11:13:00,1.57248,1.57263,1.57239,1.57263,170500005.0
2006-03-20 11:14:00,1.57261,1.5727,1.57247,1.57257,511000004.0
2006-03-20 11:15:00,1.57241,1.57262,1.57234,1.57262,222300001.0
2006-03-20 11:16:00,1.57252,1.57268,1.57251,1.57251,263299997.0
2006-03-20 11:17:00,1.57262,1.57277,1.57249,1.57255,258300003.0
2006-03-20 11:18:00,1.5726,1.5726,1.57243,1.57251,292400003.0
2006-03-20 11:19:00,1.57251,1.57254,1.5724,1.57247,374399998.0
2006-03-20 11:20:00,1.57249,1.57258,1.57236,1.57237,430900000.0
2006-03-20 11:21:00,1.57246,1.57246,1.57227,1.57235,469399997.0
2006-03-20 11:22:00,1.57231,1.5724,1.57216,1.57216,183000002.0
2006-03-20 11:23:00,1.57242,1.57246,1.57222,1.57222,166100001.0
2006-03-20 11:24:00,1.57236,1.57249,1.57222,1.57233,378299994.0
2006-03-20 11:25:00,1.57248,1.5726,1.57233,1.57245,291800001.0
2006-03-20 11:26:00,1.57243,1.57245,1.57232,1.57238,176699999.0
2006-03-20 11:27:00,1.5723,1.57248,1.5723,1.57248,231900001.0
2006-03-20 11:28:00,1.57228,1.57246,1.57228,1.5724,250400002.0
2006-03-20 11:29:00,1.57238,1.57243,1.57227,1.57228,274199997.0
2006-03-20 11:30:00,1.57242,1.57246,1.5722,1.57224,348200000.0
2006-03-20 11:31:00,1.57238,1.57242,1.57223,1.5723,311700002.0
2006-03-20 11:32:00,1.5725,1.57259,1.57233,1.57233,485500000.0
2006-03-20 11:33:00,1.57235,1.57241,1.5722,1.57234,309400000.0
2006-03-20 11:34:00,1.57221,1.57237,1.5721,1.57227,427600008.0
2006-03-20 11:35:00,1.57227,1.5724,1.57214,1.57225,238100000.0
2006-03-20 11:36:00,1.57245,1.57245,1.5722,1.57228,192500003.0
2006-03-20 11:37:00,1.57236,1.57239,1.57222,1.57222,475900003.0
2006-03-20 11:38:00,1.57231,1.57238,1.57221,1.57238,194699998.0
2006-03-20 11:39:00,1.57232,1.57237,1.57213,1.57221,273200001.0
2006-03-20 11:40:00,1.57216,1.57239,1.57216,1.57232,231000000.0
2006-03-20 11:41:00,1.57217,1.57241,1.57215,1.57236,341000002.0
2006-03-20 11:42:00,1.57215,1.57238,1.57206,1.57221,351400001.0
2006-03-20 11:43:00,1.5721,1.57213,1.57182,1.57183,344299999.0
2006-03-20 11:44:00,1.57168,1.57198,1.57168,1.57189,297099998.0
2006-03-20 11:45:00,1.57194,1.57206,1.57183,1.57189,273000000.0
2006-03-20 11:46:00,1.57203,1.57203,1.57174,1.57174,143299999.0
2006-03-20 11:47:00,1.57172,1.57192,1.57162,1.57174,286000000.0
2006-03-20 11:48:00,1.57178,1.57196,1.57166,1.57174,227200000.0
2006-03-20 11:49:00,1.57182,1.57198,1.57168,1.57189,477499998.0
2006-03-20 11:50:00,1.57194,1.57202,1.57186,1.5719,391799999.0
2006-03-20 11:51:00,1.57198,1.57206,1.57181,1.57189,364999998.0
2006-03-20 11:52:00,1.5719,1.57203,1.57175,1.57196,355600004.0
2006-03-20 11:53:00,1.57196,1.57215,1.57195,1.57204,218599999.0
2006-03-20 11:54:00,1.57195,1.57207,1.57182,1.57195,303000001.0
2006-03-20 11:55:00,1.57175,1.57209,1.57175,1.57198,363900002.0
2006-03-20 11:56:00,1.57179,1.572,1.57175,1.572,204700002.0
2006-03-20 11:57:00,1.57182,1.57204,1.57182,1.57202,332899999.0
2006-03-20 11:58:00,1.572,1.572,1.57175,1.57185,242999999.0
2006-03-20 11:59:00,1.57196,1.57201,1.57177,1.57184,365500005.0
2006-03-20 12:00:00,1.57202,1.57203,1.57177,1.57177,324399998.0
2006-03-20 12:01:00,1.57192,1.57209,1.57177,1.57186,257499997.0
2006-03-20 12:02:00,1.57191,1.5721,1.57187,1.57203,405200006.0
2006-03-20 12:03:00,1.57194,1.57203,1.5718,1.57199,218799995.0
2006-03-20 12:04:00,1.57182,1.57195,1.57177,1.57189,316799998.0
2006-03-20 12:05:00,1.57192,1.57192,1.57156,1.57156,197700003.0
2006-03-20 12:06:00,1.5716,1.5717,1.57136,1.57165,272599999.0
2006-03-20 12:07:00,1.57148,1.57161,1.57132,1.57143,334200000.0
2006-03-20 12:08:00,1.57139,1.57148,1.57112,1.57122,333900000.0
2006-03-20 12:09:00,1.57121,1.57122,1.57102,1.5711,213800004.0
2006-03-20 12:10:00,1.5711,1.5711,1.57079,1.57079,286900003.0
2006-03-20 12:11:00,1.57086,1.57104,1.57074,1.57104,313999998.0
2006-03-20 12:12:00,1.57109,1.57149,1.57109,1.57139,216899999.0
2006-03-20 12:13:00,1.57125,1.57144,1.57123,1.57135,387400001.0
2006-03-20 12:14:00,1.57132,1.57143,1.57129,1.57139,336399997.0
2006-03-20 12:15:00,1.57147,1.57151,1.57136,1.57142,342000000.0
2006-03-20 12:16:00,1.57127,1.57141,1.57117,1.57123,289100003.0
2006-03-20 12:17:00,1.57128,1.57128,1.57109,1.57118,257099998.0
2006-03-20 12:18:00,1.57111,1.57124,1.57109,1.57123,360299997.0
2006-03-20 12:19:00,1.57118,1.57141,1.57112,1.57125,356400001.0
2006-03-20 12:20:00,1.57104,1.57124,1.5709,1.57113,506600006.0
2006-03-20 12:21:00,1.57121,1.57123,1.57102,1.57105,280099998.0
2006-03-20 12:22:00,1.57096,1.57113,1.57089,1.5711,315800003.0
2006-03-20 12:23:00,1.57102,1.57112,1.57085,1.57097,364700000.0
2006-03-20 12:24:00,1.57092,1.57103,1.5709,1.57103,139400001.0
2006-03-20 12:25:00,1.57103,1.57121,1.57095,1.57112,572199999.0
2006-03-20 12:26:00,1.57123,1.57142,1.57113,1.57129,290000004.0
2006-03-20 12:27:00,1.57145,1.57145,1.57125,1.57133,269200001.0
2006-03-20 12:28:00,1.57126,1.57138,1.57108,1.57127,143100000.0
2006-03-20 12:29:00,1.57134,1.57143,1.57117,1.5712,207300000.0
2006-03-20 12:30:00,1.57134,1.57136,1.57112,1.57117,242899999.0
2006-03-20 12:31:00,1.57136,1.57136,1.57114,1.57127,227100002.0
2006-03-20 12:32:00,1.57118,1.57127,1.57096,1.57113,457400000.0
2006-03-20 12:33:00,1.57115,1.5712,1.57107,1.57113,185300004.0
2006-03-20 12:34:00,1.57105,1.57115,1.57105,1.57115,127000000.0
2006-03-20 12:35:00,1.57111,1.57118,1.57104,1.57112,51900000.0
2006-03-20 12:36:00,1.57105,1.57105,1.57081,1.57081,257800000.0
2006-03-20 12:37:00,1.57099,1.57116,1.57099,1.57105,324500000.0
2006-03-20 12:38:00,1.57095,1.57107,1.57086,1.57086,273699999.0
2006-03-20 12:39:00,1.57099,1.57103,1.57086,1.57089,238099995.0
2006-03-20 12:40:00,1.57098,1.57115,1.57085,1.57106,125800000.0
2006-03-20 12:41:00,1.57101,1.57117,1.57092,1.57105,136100000.0
2006-03-20 12:42:00,1.57111,1.57114,1.57094,1.57094,269400001.0
2006-03-20 12:43:00,1.57103,1.57103,1.57076,1.5709,309299997.0
2006-03-20 12:44:00,1.57102,1.57108,1.57076,1.57092,276399997.0
2006-03-20 12:45:00,1.57102,1.57123,1.57102,1.57117,158299998.0
2006-03-20 12:46:00,1.57117,1.5712,1.57098,1.57109,267500001.0
2006-03-20 12:47:00,1.57112,1.57114,1.57097,1.57107,442899998.0
2006-03-20 12:48:00,1.571,1.5711,1.57085,1.57103,316499996.0
2006-03-20 12:49:00,1.57099,1.57109,1.57095,1.57102,159700001.0
2006-03-20 12:50:00,1.57103,1.5711,1.57088,1.57088,280099991.0
2006-03-20 12:51:00,1.5711,1.57118,1.57106,1.57108,256900001.0
2006-03-20 12:52:00,1.57095,1.57115,1.57071,1.571,546300005.0
2006-03-20 12:53:00,1.57097,1.57115,1.5708,1.57115,199399999.0
2006-03-20 12:54:00,1.57103,1.5712,1.57103,1.57114,191999999.0
2006-03-20 12:55:00,1.57104,1.57121,1.57095,1.57095,421499998.0
2006-03-20 12:56:00,1.57102,1.57122,1.57091,1.57122,431400003.0
2006-03-20 12:57:00,1.57105,1.57125,1.57105,1.57125,145099996.0
2006-03-20 12:58:00,1.57111,1.57125,1.57102,1.57119,211299999.0
2006-03-20 12:59:00,1.57101,1.57125,1.57101,1.5712,238000001.0
2006-03-20 13:00:00,1.5712,1.5713,1.57109,1.5712,317500003.0
2006-03-20 13:01:00,1.57124,1.57132,1.57112,1.57119,217300005.0
2006-03-20 13:02:00,1.57128,1.57128,1.57101,1.57101,244700000.0
2006-03-20 13:03:00,1.5712,1.57128,1.57103,1.5712,279900004.0
2006-03-20 13:04:00,1.57108,1.57139,1.57106,1.57139,246200003.0
2006-03-20 13:05:00,1.57121,1.57135,1.57117,1.5713,392699995.0
2006-03-20 13:06:00,1.57136,1.57136,1.57114,1.57124,319200003.0
2006-03-20 13:07:00,1.57118,1.57132,1.57106,1.57119,318800000.0
2006-03-20 13:08:00,1.57115,1.57129,1.57107,1.57118,320400006.0
2006-03-20 13:09:00,1.57118,1.5713,1.57112,1.57127,134099999.0
2006-03-20 13:10:00,1.57109,1.57131,1.57109,1.57128,191900003.0
2006-03-20 13:11:00,1.57117,1.57129,1.5711,1.5711,279999997.0
2006-03-20 13:12:00,1.57115,1.57127,1.57103,1.57126,292299998.0
2006-03-20 13:13:00,1.57126,1.57137,1.5711,1.57125,338400003.0
2006-03-20 13:14:00,1.57123,1.57134,1.57116,1.5713,149100000.0
2006-03-20 13:15:00,1.57099,1.57136,1.57099,1.57122,287000002.0
2006-03-20 13:16:00,1.57134,1.57139,1.57122,1.57127,246399998.0
2006-03-20 13:17:00,1.57139,1.57149,1.57133,1.57144,297299998.0
2006-03-20 13:18:00,1.57138,1.57158,1.57125,1.57129,456400002.0
2006-03-20 13:19:00,1.57137,1.5716,1.57137,1.57148,63900000.0
2006-03-20 13:20:00,1.57164,1.57172,1.57156,1.57156,263900000.0
2006-03-20 13:21:00,1.57164,1.57172,1.57149,1.57165,437100007.0
2006-03-20 13:22:00,1.57164,1.57171,1.57152,1.57155,321600004.0
2006-03-20 13:23:00,1.5716,1.57168,1.57141,1.57159,208899999.0
2006-03-20 13:24:00,1.57159,1.57213,1.57152,1.57206,355600003.0
2006-03-20 13:25:00,1.57199,1.57207,1.57169,1.57193,416700004.0
2006-03-20 13:26:00,1.57184,1.57203,1.57172,1.57187,335600006.0
2006-03-20 13:27:00,1.57185,1.57198,1.5717,1.57182,300500000.0
2006-03-20 13:28:00,1.5718,1.57186,1.57166,1.57176,210699999.0
2006-03-20 13:29:00,1.5716,1.57183,1.5716,1.5718,206099997.0
2006-03-20 13:30:00,1.57173,1.57176,1.57159,1.57169,384500004.0
2006-03-20 13:31:00,1.57171,1.57171,1.5715,1.57153,369099999.0
2006-03-20 13:32:00,1.57144,1.57158,1.57137,1.57149,317899997.0
2006-03-20 13:33:00,1.5715,1.57167,1.57141,1.57152,351000002.0
2006-03-20 13:34:00,1.57168,1.57169,1.57145,1.57157,252300001.0
2006-03-20 13:35:00,1.57158,1.5717,1.57144,1.57159,312800000.0
2006-03-20 13:36:00,1.57166,1.57172,1.57148,1.57165,419000005.0
2006-03-20 13:37:00,1.5717,1.5717,1.57146,1.57147,313200001.0
2006-03-20 13:38:00,1.57159,1.57163,1.57142,1.5716,473399998.0
2006-03-20 13:39:00,1.57163,1.57168,1.57147,1.57164,500899996.0
2006-03-20 13:40:00,1.57151,1.5717,1.57145,1.5715,301999995.0
2006-03-20 13:41:00,1.57166,1.5717,1.57147,1.57153,206000004.0
2006-03-20 13:42:00,1.57146,1.57163,1.57141,1.57156,315599998.0
2006-03-20 13:43:00,1.57161,1.57161,1.57135,1.57135,156700000.0
2006-03-20 13:44:00,1.5715,1.5715,1.57121,1.5713,235500001.0
2006-03-20 13:45:00,1.57132,1.57145,1.57126,1.57137,179600000.0
2006-03-20 13:46:00,1.57145,1.57155,1.57128,1.57143,180600001.0
2006-03-20 13:47:00,1.57143,1.57148,1.5712,1.5712,185100000.0
2006-03-20 13:48:00,1.57138,1.57152,1.57123,1.57131,357600006.0
2006-03-20 13:49:00,1.57116,1.57138,1.57114,1.57119,342200001.0
2006-03-20 13:50:00,1.57123,1.57141,1.57106,1.5712,361200000.0
2006-03-20 13:51:00,1.57129,1.57137,1.57118,1.57123,357099997.0
2006-03-20 13:52:00,1.57131,1.57136,1.57108,1.57112,496099996.0
2006-03-20 13:53:00,1.57137,1.57137,1.57106,1.57106,118400001.0
2006-03-20 13:54:00,1.57113,1.57125,1.57096,1.57125,352600003.0
2006-03-20 13:55:00,1.57124,1.57128,1.5711,1.57112,570299998.0
2006-03-20 13:56:00,1.57122,1.57132,1.5711,1.57132,369400000.0
2006-03-20 13:57:00,1.57113,1.57125,1.57101,1.5711,336000003.0
2006-03-20 13:58:00,1.57112,1.57114,1.57096,1.57114,319200002.0
2006-03-20 13:59:00,1.57111,1.57121,1.57098,1.57115,244099998.0
2006-03-20 14:00:00,1.57116,1.57129,1.57103,1.57118,508999999.0
2006-03-20 14:01:00,1.5711,1.57127,1.57102,1.57106,257000002.0
2006-03-20 14:02:00,1.57125,1.57141,1.57119,1.5713,429500001.0
2006-03-20 14:03:00,1.57112,1.57139,1.57092,1.57121,276400004.0
2006-03-20 14:04:00,1.57137,1.5714,1.57119,1.57127,386499995.0
2006-03-20 14:05:00,1.57135,1.5714,1.57135,1.5714,61500002.0
2006-03-20 14:06:00,1.57126,1.57141,1.5711,1.57141,268300001.0
2006-03-20 14:07:00,1.57134,1.57145,1.57126,1.57145,301600001.0
2006-03-20 14:08:00,1.57134,1.57152,1.57132,1.57144,347899993.0
2006-03-20 14:09:00,1.57145,1.57153,1.57129,1.57138,202500002.0
2006-03-20 14:10:00,1.57145,1.57147,1.57131,1.57131,319299994.0
2006-03-20 14:11:00,1.5714,1.57159,1.5714,1.57154,413400005.0
2006-03-20 14:12:00,1.57138,1.5716,1.57136,1.57155,451300002.0
2006-03-20 14:13:00,1.57161,1.57173,1.57141,1.57173,270000000.0
2006-03-20 14:14:00,1.57163,1.5717,1.57149,1.57166,116399999.0
2006-03-20 14:15:00,1.57152,1.5717,1.57145,1.57149,360200000.0
2006-03-20 14:16:00,1.5716,1.57164,1.57145,1.57153,334300007.0
2006-03-20 14:17:00,1.5716,1.57177,1.5715,1.57153,151900000.0
2006-03-20 14:18:00,1.57157,1.57174,1.5715,1.57158,297000000.0
2006-03-20 14:19:00,1.57167,1.57175,1.57156,1.57173,312300003.0
2006-03-20 14:20:00,1.57164,1.5718,1.57138,1.5718,362000000.0
2006-03-20 14:21:00,1.57182,1.57182,1.57164,1.57173,180999999.0
2006-03-20 14:22:00,1.57169,1.57193,1.57169,1.5718,267500001.0
2006-03-20 14:23:00,1.57188,1.57194,1.57176,1.57176,322300003.0
2006-03-20 14:24:00,1.57194,1.57204,1.57169,1.57181,515099996.0
2006-03-20 14:25:00,1.57205,1.57214,1.5718,1.57182,335999996.0
2006-03-20 14:26:00,1.57178,1.57203,1.57174,1.57195,259499999.0
2006-03-20 14:27:00,1.57192,1.57219,1.57192,1.57216,445800002.0
2006-03-20 14:28:00,1.57189,1.57213,1.57189,1.57207,248900004.0
2006-03-20 14:29:00,1.57199,1.57211,1.57191,1.57205,169000000.0
2006-03-20 14:30:00,1.57203,1.57203,1.57176,1.57176,456900003.0
2006-03-20 14:31:00,1.57193,1.57193,1.57165,1.57182,398300008.0
2006-03-20 14:32:00,1.57191,1.57201,1.57174,1.57193,546000002.0
2006-03-20 14:33:00,1.5718,1.57203,1.5718,1.57203,327099997.0
2006-03-20 14:34:00,1.57195,1.57212,1.5719,1.57212,195300000.0
2006-03-20 14:35:00,1.57194,1.57215,1.5718,1.57199,390700005.0
2006-03-20 14:36:00,1.57198,1.57214,1.57195,1.57208,341299997.0
2006-03-20 14:37:00,1.57196,1.57203,1.57186,1.57195,402300002.0
2006-03-20 14:38:00,1.57197,1.57208,1.57184,1.57191,191700004.0
2006-03-20 14:39:00,1.57212,1.57212,1.57195,1.57196,308400004.0
2006-03-20 14:40:00,1.57206,1.57206,1.57175,1.57179,249300002.0
2006-03-20 14:41:00,1.57188,1.57201,1.57179,1.57194,129299999.0
2006-03-20 14:42:00,1.57195,1.57199,1.57176,1.57191,490600000.0
2006-03-20 14:43:00,1.57178,1.57194,1.57168,1.5719,340100003.0
2006-03-20 14:44:00,1.57171,1.57184,1.57163,1.57177,208900002.0
2006-03-20 14:45:00,1.5718,1.57188,1.57175,1.57182,31200000.0
2006-03-20 14:46:00,1.57174,1.57186,1.57162,1.57179,302699999.0
2006-03-20 14:47:00,1.57177,1.57188,1.57167,1.57184,332599998.0
2006-03-20 14:48:00,1.57163,1.57185,1.57163,1.57185,113299999.0
2006-03-20 14:49:00,1.57183,1.57183,1.57161,1.57172,199400000.0
2006-03-20 14:50:00,1.5717,1.57179,1.57156,1.5717,238400001.0
2006-03-20 14:51:00,1.57154,1.57173,1.57134,1.57173,251900003.0
2006-03-20 14:52:00,1.57171,1.57178,1.57161,1.57171,175000001.0
2006-03-20 14:53:00,1.57165,1.57184,1.57151,1.57164,205500000.0
2006-03-20 14:54:00,1.57171,1.57189,1.57171,1.57189,111900002.0
2006-03-20 14:55:00,1.57185,1.57196,1.5717,1.57179,290800000.0
2006-03-20 14:56:00,1.57193,1.57204,1.5719,1.57204,191100003.0
2006-03-20 14:57:00,1.57203,1.57215,1.57199,1.57209,298200002.0
2006-03-20 14:58:00,1.57211,1.57221,1.57199,1.57211,256699998.0
2006-03-20 14:59:00,1.57204,1.57227,1.57197,1.57209,307500001.0
2006-03-20 15:00:00,1.57226,1.57229,1.57202,1.57206,240600002.0
2006-03-20 15:01:00,1.57216,1.57218,1.57193,1.57193,312499999.0
2006-03-20 15:02:00,1.57217,1.57223,1.57209,1.57209,231599999.0
2006-03-20 15:03:00,1.57204,1.5722,1.57204,1.57211,257300000.0
2006-03-20 15:04:00,1.57209,1.57213,1.57191,1.57201,315300006.0
2006-03-20 15:05:00,1.57209,1.57214,1.57176,1.57196,344899999.0
2006-03-20 15:06:00,1.57198,1.57204,1.57179,1.57179,277200001.0
2006-03-20 15:07:00,1.57187,1.57187,1.57149,1.57149,196599999.0
2006-03-20 15:08:00,1.57151,1.57167,1.57127,1.57148,388800004.0
2006-03-20 15:09:00,1.57156,1.57156,1.57126,1.5714,392000003.0
2006-03-20 15:10:00,1.57142,1.57142,1.57115,1.57123,212600000.0
2006-03-20 15:11:00,1.57136,1.5716,1.57136,1.57156,229899999.0
2006-03-20 15:12:00,1.57159,1.57165,1.57142,1.57159,339100000.0
2006-03-20 15:13:00,1.57158,1.57166,1.57148,1.57155,285300000.0
2006-03-20 15:14:00,1.57142,1.57155,1.57133,1.57138,350199997.0
2006-03-20 15:15:00,1.57133,1.57155,1.57122,1.57135,409200002.0
2006-03-20 15:16:00,1.57142,1.57152,1.57137,1.57145,154800002.0
2006-03-20 15:17:00,1.57141,1.5715,1.57132,1.57148,288399997.0
2006-03-20 15:18:00,1.57142,1.57146,1.57109,1.57109,305300001.0
2006-03-20 15:19:00,1.57153,1.57153,1.5713,1.57147,299900000.0
2006-03-20 15:20:00,1.57146,1.57151,1.5713,1.57138,290000000.0
2006-03-20 15:21:00,1.57129,1.57156,1.57129,1.57155,345600001.0
2006-03-20 15:22:00,1.57155,1.57164,1.57143,1.57148,262000001.0
2006-03-20 15:23:00,1.57159,1.57168,1.57137,1.57137,108100000.0
2006-03-20 15:24:00,1.57156,1.5717,1.57142,1.57148,315000004.0
2006-03-20 15:25:00,1.57154,1.57163,1.57139,1.57157,214800001.0
2006-03-20 15:26:00,1.57151,1.57167,1.57139,1.57149,360399997.0
2006-03-20 15:27:00,1.5716,1.57173,1.57153,1.57156,345299999.0
2006-03-20 15:28:00,1.57159,1.57168,1.57148,1.5715,348899998.0
2006-03-20 15:29:00,1.57159,1.57167,1.57142,1.57155,309800001.0
2006-03-20 15:30:00,1.57154,1.57162,1.57138,1.57154,298400001.0
2006-03-20 15:31:00,1.57147,1.57153,1.57134,1.57146,41600000.0
2006-03-20 15:32:00,1.57141,1.57149,1.5712,1.57132,312200000.0
2006-03-20 15:33:00,1.57142,1.57142,1.5712,1.57135,294600000.0
2006-03-20 15:34:00,1.57135,1.57143,1.57113,1.57128,308199999.0
2006-03-20 15:35:00,1.57138,1.57148,1.57127,1.57137,177800003.0
2006-03-20 15:36:00,1.57126,1.57126,1.57105,1.57105,207400005.0
2006-03-20 15:37:00,1.5711,1.57119,1.57098,1.57098,256500000.0
2006-03-20 15:38:00,1.57117,1.57123,1.57097,1.57097,309199998.0
2006-03-20 15:39:00,1.57113,1.57121,1.57108,1.57111,130300003.0
2006-03-20 15:40:00,1.57099,1.57118,1.57099,1.57101,240899999.0
2006-03-20 15:41:00,1.5708,1.57101,1.57077,1.57089,325000001.0
2006-03-20 15:42:00,1.57072,1.57087,1.57072,1.57086,18700000.0
2006-03-20 15:43:00,1.57077,1.57103,1.57077,1.57103,170600003.0
2006-03-20 15:44:00,1.57088,1.57098,1.57085,1.57089,168299999.0
2006-03-20 15:45:00,1.5708,1.57098,1.57074,1.57074,211599999.0
2006-03-20 15:46:00,1.57065,1.57095,1.57064,1.5709,402900006.0
2006-03-20 15:47:00,1.57088,1.57088,1.57058,1.5706,254900000.0
2006-03-20 15:48:00,1.5706,1.57075,1.5705,1.57058,276499999.0
2006-03-20 15:49:00,1.57064,1.57085,1.57052,1.57075,206699997.0
2006-03-20 15:50:00,1.57072,1.57088,1.57065,1.57086,244600002.0
2006-03-20 15:51:00,1.57081,1.57085,1.5706,1.5706,188700001.0
2006-03-20 15:52:00,1.57069,1.57089,1.57067,1.57078,354300000.0
2006-03-20 15:53:00,1.57084,1.57087,1.57061,1.57063,401800008.0
2006-03-20 15:54:00,1.57074,1.57074,1.57051,1.5706,364799998.0
2006-03-20 15:55:00,1.57069,1.57074,1.57056,1.57061,263700000.0
2006-03-20 15:56:00,1.57071,1.57088,1.57062,1.57078,517000006.0
2006-03-20 15:57:00,1.57077,1.57084,1.57065,1.57068,196400000.0
2006-03-20 15:58:00,1.57071,1.57083,1.57067,1.57071,189999998.0
2006-03-20 15:59:00,1.5708,1.57088,1.57068,1.57088,314500004.0
2006-03-20 16:00:00,1.57074,1.57095,1.57074,1.57094,307699996.0
2006-03-20 16:01:00,1.57066,1.57098,1.57066,1.57093,257799997.0
2006-03-20 16:02:00,1.57095,1.57104,1.57078,1.57089,247399999.0
2006-03-20 16:03:00,1.57093,1.57113,1.57082,1.57113,304900000.0
2006-03-20 16:04:00,1.57105,1.57111,1.57089,1.57101,244800002.0
2006-03-20 16:05:00,1.57098,1.57107,1.57081,1.57092,318699998.0
2006-03-20 16:06:00,1.57087,1.57097,1.57074,1.5709,237700004.0
2006-03-20 16:07:00,1.57081,1.57096,1.57059,1.57082,262800001.0
2006-03-20 16:08:00,1.57083,1.57096,1.57076,1.57087,103599998.0
2006-03-20 16:09:00,1.57099,1.5711,1.57089,1.57097,299000002.0
2006-03-20 16:10:00,1.57112,1.57112,1.57078,1.57096,345800002.0
2006-03-20 16:11:00,1.57105,1.57105,1.57073,1.57073,248300003.0
2006-03-20 16:12:00,1.57094,1.57104,1.57086,1.57089,179699999.0
2006-03-20 16:13:00,1.57094,1.57106,1.57068,1.57078,274299999.0
2006-03-20 16:14:00,1.57074,1.57098,1.57059,1.57098,582700004.0
2006-03-20 16:15:00,1.5708,1.57103,1.5706,1.57083,242900001.0
2006-03-20 16:16:00,1.57095,1.57108,1.57087,1.5709,487200003.0
2006-03-20 16:17:00,1.57096,1.57103,1.5708,1.57094,215199999.0
2006-03-20 16:18:00,1.57101,1.57111,1.57086,1.571,379599998.0
2006-03-20 16:19:00,1.57105,1.57115,1.57094,1.57099,284999994.0
2006-03-20 16:20:00,1.57102,1.57102,1.57082,1.57094,273000002.0
2006-03-20 16:21:00,1.57103,1.57109,1.57088,1.57107,355800001.0
2006-03-20 16:22:00,1.57098,1.57108,1.57088,1.57108,189499998.0
2006-03-20 16:23:00,1.57107,1.57107,1.57087,1.57087,116600000.0
2006-03-20 16:24:00,1.57083,1.57108,1.57083,1.57103,320500001.0
2006-03-20 16:25:00,1.57094,1.57105,1.57083,1.57097,195100002.0
2006-03-20 16:26:00,1.57087,1.57101,1.57073,1.57094,224400002.0
2006-03-20 16:27:00,1.571,1.57112,1.57087,1.57095,395500004.0
2006-03-20 16:28:00,1.57085,1.57102,1.57085,1.57097,293600000.0
2006-03-20 16:29:00,1.57093,1.57106,1.57087,1.57106,216700002.0
2006-03-20 16:30:00,1.57075,1.57112,1.57075,1.57109,227700002.0
2006-03-20 16:31:00,1.57107,1.57125,1.57099,1.57113,331500001.0
2006-03-20 16:32:00,1.5711,1.57127,1.57101,1.57107,322100000.0
2006-03-20 16:33:00,1.5711,1.5711,1.5708,1.5709,161900000.0
2006-03-20 16:34:00,1.57089,1.57102,1.57081,1.57093,261199999.0
2006-03-20 16:35:00,1.57079,1.57098,1.57075,1.5708,262700000.0
2006-03-20 16:36:00,1.57074,1.57085,1.5706,1.57073,269900002.0
2006-03-20 16:37:00,1.57064,1.57079,1.5706,1.57072,342299999.0
2006-03-20 16:38:00,1.5706,1.57073,1.57046,1.5707,407400004.0
2006-03-20 16:39:00,1.57062,1.57063,1.57037,1.5705,201400004.0
2006-03-20 16:40:00,1.57049,1.5708,1.57049,1.5707,193799997.0
2006-03-20 16:41:00,1.57081,1.57092,1.57073,1.57073,207000001.0
2006-03-20 16:42:00,1.57074,1.57107,1.57074,1.57093,405099997.0
2006-03-20 16:43:00,1.57085,1.57087,1.57052,1.57079,249600000.0
2006-03-20 16:44:00,1.57071,1.57084,1.57067,1.57082,194699998.0
2006-03-20 16:45:00,1.57073,1.57096,1.57073,1.57087,424100008.0
2006-03-20 16:46:00,1.57081,1.57088,1.57066,1.57081,193699998.0
2006-03-20 16:47:00,1.57085,1.57093,1.57068,1.57085,414000002.0
2006-03-20 16:48:00,1.5708,1.57094,1.57072,1.57084,242299999.0
2006-03-20 16:49:00,1.57092,1.57098,1.57077,1.57093,261899999.0
2006-03-20 16:50:00,1.57087,1.57105,1.5708,1.57096,158700001.0
2006-03-20 16:51:00,1.57103,1.57108,1.57071,1.57071,388100001.0
2006-03-20 16:52:00,1.57089,1.57108,1.57089,1.57108,226500001.0
2006-03-20 16:53:00,1.57105,1.57105,1.57086,1.57091,242600001.0
2006-03-20 16:54:00,1.57093,1.57105,1.57078,1.57088,363500002.0
2006-03-20 16:55:00,1.57108,1.5712,1.57098,1.5712,340600002.0
2006-03-20 16:56:00,1.57094,1.57108,1.57087,1.571,265100003.0
2006-03-20 16:57:00,1.57103,1.57109,1.57083,1.57083,295800002.0
2006-03-20 16:58:00,1.57085,1.57104,1.57069,1.57077,407999998.0
2006-03-20 16:59:00,1.57088,1.57129,1.57082,1.57125,242100002.0
2006-03-20 17:00:00,1.57124,1.57135,1.57108,1.57128,209899999.0
2006-03-20 17:01:00,1.57131,1.57131,1.57103,1.5712,324600001.0
2006-03-20 17:02:00,1.57111,1.5713,1.57111,1.57118,382300008.0
2006-03-20 17:03:00,1.57115,1.57126,1.57086,1.571,294800004.0
2006-03-20 17:04:00,1.57105,1.57111,1.57074,1.57074,263199999.0
2006-03-20 17:05:00,1.57089,1.57103,1.57071,1.57077,367099999.0
2006-03-20 17:06:00,1.57064,1.5708,1.57055,1.5707,250900000.0
2006-03-20 17:07:00,1.57066,1.57066,1.57043,1.57048,259200004.0
2006-03-20 17:08:00,1.57047,1.57059,1.57035,1.57057,304399998.0
2006-03-20 17:09:00,1.57045,1.57079,1.57044,1.57079,415900003.0
2006-03-20 17:10:00,1.5708,1.571,1.57071,1.57071,191800001.0
2006-03-20 17:11:00,1.57095,1.57106,1.57084,1.57092,244700000.0
2006-03-20 17:12:00,1.57091,1.57107,1.57088,1.57103,231700002.0
2006-03-20 17:13:00,1.57095,1.57108,1.5708,1.57108,255800000.0
2006-03-20 17:14:00,1.57108,1.57115,1.5709,1.571,264900004.0
2006-03-20 17:15:00,1.57101,1.57109,1.57069,1.57092,222600002.0
2006-03-20 17:16:00,1.57083,1.5711,1.57072,1.57091,442500000.0
2006-03-20 17:17:00,1.57103,1.57111,1.57088,1.57103,242999998.0
2006-03-20 17:18:00,1.57101,1.57106,1.57066,1.57077,291900001.0
2006-03-20 17:19:00,1.57078,1.57078,1.57057,1.57059,103600000.0
2006-03-20 17:20:00,1.5707,1.57075,1.57054,1.5707,416900000.0
2006-03-20 17:21:00,1.57069,1.57078,1.57066,1.57071,106200000.0
2006-03-20 17:22:00,1.57073,1.57073,1.57053,1.57061,363700005.0
2006-03-20 17:23:00,1.57073,1.57079,1.57056,1.57069,306700003.0
2006-03-20 17:24:00,1.5707,1.57079,1.57048,1.57063,183400000.0
2006-03-20 17:25:00,1.57069,1.57089,1.57054,1.5708,160399998.0
2006-03-20 17:26:00,1.57098,1.57102,1.57076,1.57089,300299999.0
2006-03-20 17:27:00,1.57089,1.571,1.57087,1.57095,250500002.0
2006-03-20 17:28:00,1.57083,1.57095,1.57076,1.57095,206099998.0
2006-03-20 17:29:00,1.57088,1.57106,1.57081,1.57106,270100004.0
2006-03-20 17:30:00,1.57085,1.57123,1.57085,1.57123,306000004.0
2006-03-20 17:31:00,1.5711,1.57134,1.57107,1.57132,435400002.0
2006-03-20 17:32:00,1.57115,1.57133,1.57107,1.57132,333200001.0
2006-03-20 17:33:00,1.57126,1.57133,1.57111,1.57118,172799999.0
2006-03-20 17:34:00,1.571,1.57113,1.57091,1.57091,271000003.0
2006-03-20 17:35:00,1.57104,1.57114,1.57078,1.57097,291200002.0
2006-03-20 17:36:00,1.5709,1.571,1.57073,1.57083,221900000.0
2006-03-20 17:37:00,1.57085,1.57097,1.57072,1.57079,221200002.0
2006-03-20 17:38:00,1.57089,1.57107,1.57078,1.57089,155000000.0
2006-03-20 17:39:00,1.57099,1.5711,1.57088,1.57099,66900000.0
2006-03-20 17:40:00,1.57101,1.57118,1.57087,1.5711,206499999.0
2006-03-20 17:41:00,1.5711,1.57117,1.5709,1.5709,322700004.0
2006-03-20 17:42:00,1.57097,1.57108,1.57088,1.5709,293399996.0
2006-03-20 17:43:00,1.57093,1.57106,1.57078,1.57081,183600000.0
2006-03-20 17:44:00,1.57087,1.57104,1.57068,1.57088,336499997.0
2006-03-20 17:45:00,1.57076,1.57104,1.57076,1.57097,355300000.0
2006-03-20 17:46:00,1.57078,1.57106,1.57073,1.57092,395899999.0
2006-03-20 17:47:00,1.57094,1.57096,1.57085,1.5709,97400000.0
2006-03-20 17:48:00,1.57088,1.57106,1.57081,1.57098,174200003.0
2006-03-20 17:49:00,1.57087,1.57101,1.57078,1.57093,585700003.0
2006-03-20 17:50:00,1.57078,1.57097,1.5707,1.57089,390600002.0
2006-03-20 17:51:00,1.57085,1.57104,1.57085,1.57098,213100002.0
2006-03-20 17:52:00,1.57091,1.57101,1.57077,1.57083,275599996.0
2006-03-20 17:53:00,1.57091,1.57091,1.57062,1.57063,373399998.0
2006-03-20 17:54:00,1.57081,1.57093,1.57065,1.57072,395899997.0
2006-03-20 17:55:00,1.57093,1.57097,1.57069,1.57069,205100001.0
2006-03-20 17:56:00,1.5709,1.57095,1.57073,1.57073,144700001.0
2006-03-20 17:57:00,1.57087,1.57087,1.5706,1.5708,133600000.0
2006-03-20 17:58:00,1.57075,1.57084,1.57054,1.57078,285800003.0
2006-03-20 17:59:00,1.57077,1.57086,1.57052,1.57052,223000000.0
2006-03-20 18:00:00,1.57064,1.57085,1.57063,1.57085,292400000.0
2006-03-20 18:01:00,1.5708,1.5709,1.5708,1.5709,1708000006.0
2006-03-20 18:02:00,1.571,1.571,1.571,1.571,1708000006.0
2006-03-20 18:04:00,1.5709,1.571,1.5709,1.571,1708000006.0
2006-03-20 18:05:00,1.5709,1.5709,1.5709,1.5709,1708000006.0
2006-03-20 18:06:00,1.571,1.571,1.5709,1.5709,1708000006.0
2006-03-20 18:07:00,1.571,1.571,1.5709,1.5709,1708000006.0
2006-03-20 18:09:00,1.57125,1.5714,1.57113,1.57131,1708000006.0
2006-03-20 18:11:00,1.57123,1.57146,1.57118,1.57142,1501500012.0
2006-03-20 18:12:00,1.57147,1.57147,1.57124,1.57128,1713100001.0
2006-03-20 18:13:00,1.57136,1.57144,1.57118,1.57132,1308500014.0
2006-03-20 18:14:00,1.571,1.571,1.5709,1.5709,915400005.0
2006-03-20 18:15:00,1.5712,1.57143,1.57116,1.57137,915400005.0
2006-03-20 18:16:00,1.571,1.571,1.571,1.571,2131799998.0
2006-03-20 18:17:00,1.57122,1.57132,1.57108,1.57125,2131799998.0
2006-03-20 18:18:00,1.5711,1.57133,1.57105,1.57118,736500004.0
2006-03-20 18:19:00,1.5709,1.571,1.5709,1.5709,845200001.0
2006-03-20 18:20:00,1.571,1.5711,1.5709,1.5709,845200001.0
2006-03-20 18:21:00,1.57108,1.57125,1.57101,1.57114,845200001.0
2006-03-20 18:22:00,1.57113,1.57118,1.57099,1.57105,791900011.0
2006-03-20 18:23:00,1.5708,1.5708,1.5707,1.5708,1362700006.0
2006-03-20 18:24:00,1.5707,1.5708,1.5707,1.5708,1362700006.0
2006-03-20 18:25:00,1.5707,1.5708,1.5707,1.5707,1362700006.0
2006-03-20 18:27:00,1.57109,1.57117,1.57084,1.57105,1362700006.0
2006-03-20 18:29:00,1.57108,1.57126,1.57106,1.57115,1695399999.0
2006-03-20 18:30:00,1.57112,1.57124,1.571,1.57105,932699995.0
2006-03-20 18:31:00,1.57108,1.57128,1.57108,1.57121,1136200002.0
2006-03-20 18:32:00,1.57112,1.57122,1.57093,1.57109,1514100000.0
2006-03-20 18:33:00,1.5707,1.5707,1.5707,1.5707,1888599995.0
2006-03-20 18:34:00,1.5706,1.5707,1.5706,1.5706,1888599995.0
2006-03-20 18:35:00,1.57106,1.57109,1.57088,1.57097,1888599995.0
2006-03-20 18:36:00,1.57101,1.57107,1.57082,1.57102,1397400008.0
2006-03-20 18:37:00,1.57098,1.5711,1.57084,1.571,1998500012.0
2006-03-20 18:38:00,1.571,1.57101,1.57073,1.57076,1773600006.0
2006-03-20 18:39:00,1.57096,1.57111,1.57084,1.57101,1749600000.0
2006-03-20 18:41:00,1.5709,1.57102,1.57073,1.57084,1097999990.0
2006-03-20 18:42:00,1.57101,1.57109,1.5709,1.57101,1072399997.0
2006-03-20 18:43:00,1.571,1.57108,1.57089,1.57101,446600001.0
2006-03-20 18:44:00,1.57099,1.57111,1.57076,1.57087,1045200002.0
2006-03-20 18:45:00,1.57071,1.5709,1.57063,1.57085,721200007.0
2006-03-20 18:46:00,1.57077,1.571,1.57071,1.57087,234300000.0
2006-03-20 18:47:00,1.57095,1.571,1.57077,1.57078,354100002.0
2006-03-20 18:48:00,1.57097,1.57105,1.57081,1.57084,1365800006.0
2006-03-20 18:49:00,1.57093,1.571,1.57085,1.57097,524799993.0
2006-03-20 18:50:00,1.5709,1.57093,1.57074,1.57078,618199996.0
2006-03-20 18:51:00,1.5709,1.57095,1.57065,1.57065,1243700006.0
2006-03-20 18:52:00,1.57069,1.57101,1.57069,1.57093,1304500001.0
2006-03-20 18:53:00,1.5709,1.57094,1.5707,1.5708,1014900006.0
2006-03-20 18:54:00,1.57069,1.57092,1.57069,1.57086,656499992.0
2006-03-20 18:55:00,1.57094,1.57113,1.57088,1.57088,1814000005.0
2006-03-20 18:56:00,1.57105,1.57106,1.57086,1.57098,1032900000.0
2006-03-20 18:57:00,1.57098,1.57105,1.57086,1.57101,830900004.0
2006-03-20 18:58:00,1.57104,1.57112,1.57075,1.57077,1095299999.0
2006-03-20 18:59:00,1.5708,1.57089,1.57069,1.57074,1688200000.0
2006-03-20 19:00:00,1.57082,1.57088,1.5707,1.57082,567599993.0
2006-03-20 19:01:00,1.57088,1.57096,1.57072,1.5708,417599998.0
2006-03-20 19:02:00,1.5708,1.57093,1.57067,1.57081,810300001.0
2006-03-20 19:03:00,1.57085,1.57095,1.57085,1.57095,571199999.0
2006-03-20 19:04:00,1.57082,1.57094,1.5708,1.57093,355699995.0
2006-03-20 19:05:00,1.57098,1.57098,1.57072,1.57075,814599994.0
2006-03-20 19:06:00,1.57085,1.57094,1.57068,1.57072,2118000001.0
2006-03-20 19:07:00,1.57072,1.57094,1.57067,1.5708,811500004.0
2006-03-20 19:08:00,1.57074,1.5709,1.57074,1.57084,1507700008.0
2006-03-20 19:09:00,1.57074,1.57091,1.57065,1.57079,1639799999.0
2006-03-20 19:10:00,1.5708,1.5709,1.57067,1.57086,1098500003.0
2006-03-20 19:11:00,1.57088,1.57088,1.57065,1.57072,1316399995.0
2006-03-20 19:12:00,1.57081,1.57085,1.57065,1.57073,728500006.0
2006-03-20 19:13:00,1.57085,1.57094,1.57073,1.57084,550600002.0
2006-03-20 19:14:00,1.57085,1.57097,1.57077,1.57088,312900000.0
2006-03-20 19:15:00,1.57092,1.57104,1.57087,1.57103,1325000003.0
2006-03-20 19:16:00,1.57104,1.57104,1.57077,1.57077,568599997.0
2006-03-20 19:17:00,1.57093,1.57105,1.57078,1.5709,930400009.0
2006-03-20 19:18:00,1.57087,1.57096,1.57074,1.57088,746799997.0
2006-03-20 19:19:00,1.57076,1.5709,1.57073,1.57086,729400004.0
2006-03-20 19:20:00,1.57091,1.57101,1.57068,1.57082,1070499994.0
2006-03-20 19:21:00,1.57089,1.57103,1.57078,1.57082,1107499993.0
2006-03-20 19:22:00,1.57091,1.57091,1.5707,1.5707,176200000.0
2006-03-20 19:23:00,1.57076,1.57076,1.57047,1.57047,726199997.0
2006-03-20 19:24:00,1.57063,1.57078,1.5705,1.57071,730300000.0
2006-03-20 19:25:00,1.57065,1.57073,1.57047,1.57047,1026400011.0
2006-03-20 19:26:00,1.57056,1.57069,1.57046,1.57069,1032400013.0
2006-03-20 19:27:00,1.57063,1.57072,1.57045,1.57045,1275500007.0
2006-03-20 19:28:00,1.57053,1.57061,1.57036,1.57036,405999996.0
2006-03-20 19:29:00,1.57038,1.57067,1.57033,1.57048,818799997.0
2006-03-20 19:30:00,1.5706,1.5707,1.5706,1.5706,1637400004.0
2006-03-20 19:31:00,1.5706,1.5706,1.57032,1.57041,1637400004.0
2006-03-20 19:32:00,1.57053,1.57061,1.57036,1.57036,755500005.0
2006-03-20 19:33:00,1.5705,1.57062,1.5704,1.57043,807300005.0
2006-03-20 19:34:00,1.57059,1.57073,1.57043,1.5705,1931999998.0
2006-03-20 19:35:00,1.57043,1.57064,1.57028,1.57064,945000005.0
2006-03-20 19:36:00,1.57063,1.57063,1.57026,1.57035,559000002.0
2006-03-20 19:37:00,1.57049,1.57088,1.57037,1.57076,263600000.0
2006-03-20 19:38:00,1.57086,1.57127,1.57083,1.571,947800007.0
2006-03-20 19:39:00,1.57093,1.57121,1.57085,1.57085,1597500008.0
2006-03-20 19:40:00,1.57095,1.57108,1.57094,1.57107,661200001.0
2006-03-20 19:41:00,1.57098,1.5711,1.57096,1.5711,508199997.0
2006-03-20 19:42:00,1.5711,1.57117,1.57094,1.57112,828500007.0
2006-03-20 19:43:00,1.57119,1.57127,1.57112,1.57112,356699999.0
2006-03-20 19:44:00,1.57122,1.57122,1.57098,1.571,900000003.0
2006-03-20 19:45:00,1.571,1.57116,1.57095,1.57116,288499998.0
2006-03-20 19:46:00,1.57115,1.57115,1.57093,1.5711,778700000.0
2006-03-20 19:47:00,1.57105,1.57117,1.57092,1.57103,238399998.0
2006-03-20 19:48:00,1.57112,1.57114,1.57102,1.57108,735199998.0
2006-03-20 19:49:00,1.5711,1.57122,1.57108,1.57114,1263899997.0
2006-03-20 19:50:00,1.57099,1.57118,1.57099,1.57113,224700001.0
2006-03-20 19:51:00,1.57107,1.57109,1.57095,1.57101,549500002.0
2006-03-20 19:52:00,1.57107,1.57109,1.57091,1.571,309700000.0
2006-03-20 19:53:00,1.57103,1.57112,1.57094,1.57107,627700006.0
2006-03-20 19:54:00,1.5711,1.5712,1.57101,1.57104,419900004.0
2006-03-20 19:55:00,1.57122,1.57129,1.57105,1.57105,480300000.0
2006-03-20 19:56:00,1.57101,1.57117,1.57082,1.57105,1036199999.0
2006-03-20 19:57:00,1.57094,1.57113,1.57087,1.57108,1485700006.0
2006-03-20 19:58:00,1.57099,1.57124,1.57099,1.57113,1706600009.0
2006-03-20 19:59:00,1.57101,1.5712,1.57101,1.57101,1126700001.0
2006-03-20 20:00:00,1.57114,1.57114,1.57091,1.57091,738300003.0
2006-03-20 20:01:00,1.57097,1.57112,1.57089,1.57105,526400002.0
2006-03-20 20:02:00,1.57107,1.57111,1.57093,1.571,457599998.0
2006-03-20 20:03:00,1.57107,1.5711,1.57096,1.57104,229800000.0
2006-03-20 20:04:00,1.57099,1.57114,1.57096,1.57114,319100000.0
2006-03-20 20:05:00,1.57111,1.57111,1.57094,1.57101,330199997.0
2006-03-20 20:06:00,1.5711,1.57118,1.57105,1.57118,336600000.0
2006-03-20 20:07:00,1.57115,1.57122,1.57107,1.5712,156400002.0
2006-03-20 20:08:00,1.5711,1.57117,1.57094,1.57113,1651900010.0
2006-03-20 20:09:00,1.57106,1.57122,1.57103,1.57116,460999999.0
2006-03-20 20:10:00,1.57104,1.57116,1.57099,1.57111,276700001.0
2006-03-20 20:11:00,1.57097,1.57112,1.57084,1.57105,835599995.0
2006-03-20 20:12:00,1.5709,1.57106,1.57089,1.57092,279599999.0
2006-03-20 20:13:00,1.57098,1.57108,1.57079,1.57087,1791200009.0
2006-03-20 20:14:00,1.57087,1.57107,1.57082,1.57104,547599998.0
2006-03-20 20:15:00,1.57106,1.57117,1.57096,1.57106,995499995.0
2006-03-20 20:16:00,1.57101,1.57108,1.5709,1.571,1851300008.0
2006-03-20 20:17:00,1.57107,1.57113,1.571,1.57107,445000003.0
2006-03-20 20:18:00,1.57098,1.57105,1.5709,1.57101,474100005.0
2006-03-20 20:19:00,1.5704,1.5707,1.5704,1.5707,623500000.0
2006-03-20 20:20:00,1.5706,1.5707,1.5706,1.5707,623500000.0
2006-03-20 20:21:00,1.5704,1.57062,1.5704,1.5706,623500000.0
2006-03-20 20:22:00,1.57048,1.57069,1.57048,1.57063,534499998.0
2006-03-20 20:23:00,1.57044,1.57069,1.57043,1.57061,1408500006.0
2006-03-20 20:24:00,1.57067,1.57069,1.57048,1.57048,408900003.0
2006-03-20 20:25:00,1.57044,1.57064,1.57035,1.57058,881600001.0
2006-03-20 20:26:00,1.57059,1.57059,1.57045,1.57045,342700004.0
2006-03-20 20:27:00,1.57053,1.57066,1.57046,1.5706,474499999.0
2006-03-20 20:29:00,1.57069,1.57079,1.57039,1.57054,1728600009.0
2006-03-20 20:30:00,1.5707,1.5707,1.5705,1.5705,1960600012.0
2006-03-20 20:31:00,1.5704,1.57057,1.57023,1.57035,1960600012.0
2006-03-20 20:32:00,1.5704,1.5705,1.5703,1.5705,795500004.0
2006-03-20 20:33:00,1.57015,1.57035,1.57007,1.57023,795500004.0
2006-03-20 20:34:00,1.57006,1.57032,1.57006,1.57026,413099998.0
2006-03-20 20:35:00,1.57027,1.57039,1.57012,1.57023,351700002.0
2006-03-20 20:36:00,1.57019,1.57052,1.5701,1.57047,694800003.0
2006-03-20 20:37:00,1.57048,1.57056,1.57023,1.57023,1048600008.0
2006-03-20 20:38:00,1.57026,1.57055,1.57026,1.57054,1698500001.0
2006-03-20 20:39:00,1.57036,1.57062,1.57036,1.57058,1139700001.0
2006-03-20 20:40:00,1.57054,1.5707,1.5704,1.57055,1345500006.0
2006-03-20 20:41:00,1.5706,1.57061,1.5703,1.5703,505899995.0
2006-03-20 20:42:00,1.57055,1.57061,1.57025,1.57025,250500002.0
2006-03-20 20:43:00,1.57043,1.57061,1.57035,1.5705,872900003.0
2006-03-20 20:44:00,1.5703,1.57054,1.57024,1.5704,1091100004.0
2006-03-20 20:45:00,1.57038,1.57039,1.57017,1.57035,923800007.0
2006-03-20 20:46:00,1.5705,1.57053,1.57024,1.57044,223499999.0
2006-03-20 20:47:00,1.57048,1.57048,1.5702,1.57032,549499997.0
2006-03-20 20:48:00,1.57029,1.5706,1.57029,1.57047,1812499993.0
2006-03-20 20:49:00,1.57021,1.57056,1.57021,1.57047,803800002.0
2006-03-20 20:50:00,1.5705,1.5706,1.5705,1.5705,268600002.0
2006-03-20 20:51:00,1.57063,1.57063,1.57037,1.57041,268600002.0
2006-03-20 20:52:00,1.57049,1.5706,1.57037,1.5705,1601700018.0
2006-03-20 20:53:00,1.57046,1.57059,1.57037,1.57044,1691899994.0
2006-03-20 20:54:00,1.57051,1.57059,1.57038,1.57044,786000006.0
2006-03-20 20:55:00,1.57041,1.57052,1.57034,1.57047,529599997.0
2006-03-20 20:56:00,1.5707,1.5707,1.5707,1.5707,1604300006.0
2006-03-20 20:57:00,1.5706,1.5707,1.5706,1.5706,1604300006.0
2006-03-20 20:58:00,1.5707,1.5708,1.5706,1.5707,1604300006.0
2006-03-20 20:59:00,1.5708,1.5708,1.5706,1.5707,1604300006.0
2006-03-20 21:00:00,1.5708,1.5708,1.5705,1.5706,1604300006.0
2006-03-20 21:01:00,1.5705,1.5705,1.5705,1.5705,1604300006.0
2006-03-20 21:02:00,1.57055,1.57062,1.57046,1.5705,1604300006.0
2006-03-20 21:03:00,1.57058,1.57058,1.57029,1.5703,1393000006.0
2006-03-20 21:04:00,1.57025,1.57037,1.57017,1.57035,324000006.0
2006-03-20 21:05:00,1.57032,1.5705,1.57026,1.57045,776099996.0
2006-03-20 21:06:00,1.57026,1.57053,1.57022,1.57043,550299992.0
2006-03-20 21:07:00,1.57046,1.57056,1.57037,1.57048,499700000.0
2006-03-20 21:08:00,1.57045,1.5705,1.57028,1.57043,201000000.0
2006-03-20 21:09:00,1.57031,1.57043,1.57022,1.57035,517699997.0
2006-03-20 21:10:00,1.57046,1.57066,1.57042,1.57055,888500001.0
2006-03-20 21:11:00,1.57047,1.57054,1.57036,1.57045,874699996.0
2006-03-20 21:12:00,1.57053,1.57053,1.57032,1.57039,288200000.0
2006-03-20 21:13:00,1.57027,1.57041,1.57023,1.5704,1014100005.0
2006-03-20 21:14:00,1.57037,1.5704,1.57018,1.57032,830500000.0
2006-03-20 21:15:00,1.57037,1.57052,1.57019,1.57035,766400001.0
2006-03-20 21:16:00,1.57016,1.57056,1.57016,1.57048,555100008.0
2006-03-20 21:17:00,1.57049,1.57053,1.57027,1.57027,1555900005.0
2006-03-20 21:18:00,1.57034,1.57046,1.57014,1.57014,744000007.0
2006-03-20 21:19:00,1.5704,1.57058,1.57022,1.5704,549499996.0
2006-03-20 21:20:00,1.5706,1.5706,1.5706,1.5706,2044000009.0
2006-03-20 21:21:00,1.5705,1.5706,1.5705,1.5706,2044000009.0
2006-03-20 21:22:00,1.5706,1.57068,1.57045,1.57057,2044000009.0
2006-03-20 21:23:00,1.57046,1.5706,1.57032,1.5705,1325499999.0
2006-03-20 21:24:00,1.57043,1.57056,1.57041,1.57049,419900001.0
2006-03-20 21:25:00,1.57032,1.5705,1.56999,1.5704,1361500007.0
2006-03-20 21:26:00,1.57042,1.57045,1.57029,1.57035,584700001.0
2006-03-20 21:27:00,1.57045,1.5705,1.57036,1.5705,637200006.0
2006-03-20 21:28:00,1.57045,1.5705,1.57029,1.57029,882299999.0
2006-03-20 21:29:00,1.57035,1.57057,1.57034,1.57057,395199997.0
2006-03-20 21:30:00,1.57042,1.5706,1.57034,1.57047,453799999.0
2006-03-20 21:31:00,1.5703,1.5705,1.57024,1.57043,576600007.0
2006-03-20 21:32:00,1.57035,1.57051,1.57025,1.57038,2096700005.0
2006-03-20 21:33:00,1.5703,1.57042,1.57016,1.5702,275800000.0
2006-03-20 21:34:00,1.57034,1.57052,1.57032,1.5704,1197399998.0
2006-03-20 21:35:00,1.57042,1.57053,1.57034,1.57034,1351500002.0
2006-03-20 21:36:00,1.57043,1.57043,1.57023,1.57026,267000007.0
2006-03-20 21:37:00,1.57036,1.57049,1.57029,1.57029,435100004.0
2006-03-20 21:38:00,1.5703,1.57047,1.57027,1.57046,222099998.0
2006-03-20 21:39:00,1.5704,1.57047,1.57024,1.57032,323700002.0
2006-03-20 21:40:00,1.57041,1.57048,1.57025,1.57025,792600003.0
2006-03-20 21:41:00,1.57036,1.57047,1.57022,1.57029,630400003.0
2006-03-20 21:42:00,1.5704,1.57045,1.57024,1.57024,719199997.0
2006-03-20 21:43:00,1.57042,1.57062,1.57034,1.57043,1077799997.0
2006-03-20 21:44:00,1.57045,1.57058,1.5703,1.57055,1231400000.0
2006-03-20 21:45:00,1.57039,1.5706,1.57035,1.57055,878399995.0
2006-03-20 21:46:00,1.57041,1.57064,1.57041,1.57057,1500500003.0
2006-03-20 21:47:00,1.57058,1.57061,1.57036,1.57046,1192100005.0
2006-03-20 21:48:00,1.57054,1.57056,1.57037,1.57047,374800001.0
2006-03-20 21:49:00,1.57054,1.57064,1.57042,1.57053,1299600010.0
2006-03-20 21:50:00,1.57056,1.57057,1.5704,1.5704,209500002.0
2006-03-20 21:51:00,1.57037,1.57055,1.57031,1.57055,684000005.0
2006-03-20 21:52:00,1.57062,1.57062,1.57024,1.57024,1926699999.0
2006-03-20 21:53:00,1.57037,1.57057,1.57036,1.57052,469000001.0
2006-03-20 21:54:00,1.57046,1.57057,1.57042,1.57045,364000004.0
2006-03-20 21:55:00,1.57045,1.57052,1.57028,1.57039,571400002.0
2006-03-20 21:56:00,1.57062,1.57073,1.57052,1.57052,622500001.0
2006-03-20 21:57:00,1.57056,1.57067,1.57046,1.57059,447400006.0
2006-03-20 21:58:00,1.5706,1.57072,1.5705,1.57072,911099997.0
2006-03-20 21:59:00,1.57055,1.57079,1.57044,1.57053,1185000014.0
2006-03-20 22:00:00,1.57047,1.57074,1.57031,1.57055,772300005.0
2006-03-20 22:01:00,1.57056,1.5706,1.5705,1.57055,337900004.0
2006-03-20 22:02:00,1.57055,1.57061,1.5703,1.5703,1145400003.0
2006-03-20 22:03:00,1.57049,1.57065,1.57038,1.57063,401999999.0
2006-03-20 22:04:00,1.57052,1.57058,1.57035,1.5705,629699997.0
2006-03-20 22:05:00,1.57052,1.57059,1.57047,1.57055,459000006.0
2006-03-20 22:06:00,1.57055,1.57055,1.57036,1.57047,570399997.0
2006-03-20 22:07:00,1.57047,1.57047,1.57026,1.57026,161400002.0
2006-03-20 22:08:00,1.57036,1.5705,1.57031,1.57036,368800001.0
2006-03-20 22:09:00,1.57037,1.57049,1.57027,1.57045,430499993.0
2006-03-20 22:10:00,1.57052,1.57057,1.57032,1.57032,168999999.0
2006-03-20 22:11:00,1.5704,1.57048,1.57032,1.57043,324300004.0
2006-03-20 22:12:00,1.57043,1.57049,1.5703,1.57031,615100001.0
2006-03-20 22:13:00,1.57035,1.57036,1.57013,1.57015,262499997.0
2006-03-20 22:14:00,1.57038,1.57041,1.57022,1.57026,330600004.0
2006-03-20 22:15:00,1.57017,1.57045,1.57014,1.57035,760500000.0
2006-03-20 22:16:00,1.57039,1.5705,1.57026,1.57033,227899999.0
2006-03-20 22:17:00,1.57055,1.57062,1.57055,1.57062,178400004.0
2006-03-20 22:18:00,1.57037,1.57053,1.57032,1.57035,343300000.0
2006-03-20 22:19:00,1.57033,1.57052,1.57026,1.57052,358600004.0
2006-03-20 22:20:00,1.57031,1.5705,1.57029,1.5705,223900001.0
2006-03-20 22:21:00,1.5705,1.57055,1.57037,1.57041,283600000.0
2006-03-20 22:22:00,1.57048,1.5705,1.57024,1.57029,1012700003.0
2006-03-20 22:23:00,1.57045,1.57045,1.57025,1.57025,252599998.0
2006-03-20 22:24:00,1.57034,1.57039,1.57016,1.57016,344299997.0
2006-03-20 22:25:00,1.57037,1.57037,1.57006,1.57007,645799998.0
2006-03-20 22:26:00,1.57003,1.57031,1.57,1.57014,915999997.0
2006-03-20 22:27:00,1.57012,1.5702,1.56977,1.56977,246500000.0
2006-03-20 22:28:00,1.57007,1.57019,1.56987,1.56995,715999996.0
2006-03-20 22:29:00,1.57001,1.57025,1.57001,1.57021,871500009.0
2006-03-20 22:30:00,1.57002,1.57027,1.57,1.5702,739200006.0
2006-03-20 22:31:00,1.56998,1.57019,1.56988,1.57019,334100005.0
2006-03-20 22:32:00,1.5702,1.57024,1.57005,1.57009,134399999.0
2006-03-20 22:33:00,1.57011,1.57019,1.57008,1.57012,254000000.0
2006-03-20 22:34:00,1.57027,1.57035,1.57016,1.57019,370100002.0
2006-03-20 22:35:00,1.57035,1.57035,1.57021,1.57021,154199997.0
2006-03-20 22:36:00,1.57019,1.57035,1.57009,1.5703,678100001.0
2006-03-20 22:37:00,1.57011,1.57028,1.57004,1.57024,445899997.0
2006-03-20 22:38:00,1.5702,1.5702,1.56996,1.57003,317300002.0
2006-03-20 22:39:00,1.57015,1.5702,1.56985,1.57002,664800004.0
2006-03-20 22:40:00,1.57021,1.57028,1.56991,1.57028,813200006.0
2006-03-20 22:41:00,1.57013,1.57035,1.57013,1.5703,414300003.0
2006-03-20 22:42:00,1.57025,1.57036,1.57012,1.57018,643100005.0
2006-03-20 22:43:00,1.57022,1.57032,1.56991,1.57018,1247899997.0
2006-03-20 22:44:00,1.57025,1.57027,1.56997,1.57008,441100003.0
2006-03-20 22:45:00,1.5702,1.5702,1.5699,1.5699,229500002.0
2006-03-20 22:46:00,1.56999,1.57015,1.5699,1.5701,185100000.0
2006-03-20 22:47:00,1.57001,1.5702,1.56997,1.57016,337999996.0
2006-03-20 22:48:00,1.56999,1.57015,1.56991,1.56999,443200000.0
2006-03-20 22:49:00,1.57011,1.57033,1.57006,1.57019,655199999.0
2006-03-20 22:50:00,1.57009,1.57021,1.56999,1.57016,187400004.0
2006-03-20 22:51:00,1.57001,1.5702,1.56997,1.5702,631999999.0
2006-03-20 22:52:00,1.57018,1.57018,1.56982,1.5699,284499998.0
2006-03-20 22:53:00,1.57029,1.57034,1.57006,1.57023,403200004.0
2006-03-20 22:54:00,1.5702,1.57026,1.56996,1.56999,493600008.0
2006-03-20 22:55:00,1.57016,1.57033,1.57015,1.5703,298800001.0
2006-03-20 22:56:00,1.57038,1.57038,1.57011,1.57027,259600003.0
2006-03-20 22:57:00,1.5702,1.5704,1.5702,1.57032,557699999.0
2006-03-20 22:58:00,1.57038,1.57038,1.57012,1.57034,247900002.0
2006-03-20 22:59:00,1.57026,1.57034,1.56985,1.56985,461300001.0
2006-03-20 23:00:00,1.57011,1.57018,1.56979,1.56982,178399999.0
2006-03-20 23:01:00,1.57044,1.57062,1.57036,1.57051,218900001.0
2006-03-20 23:02:00,1.57044,1.57062,1.57044,1.57062,183900000.0
2006-03-20 23:03:00,1.57064,1.57068,1.57038,1.5706,260599997.0
2006-03-20 23:04:00,1.57047,1.57073,1.57041,1.57067,235799997.0
2006-03-20 23:05:00,1.57055,1.57068,1.57045,1.5706,218199997.0
2006-03-20 23:06:00,1.57063,1.5707,1.57048,1.57056,259400004.0
2006-03-20 23:07:00,1.57064,1.57068,1.5705,1.5705,159099999.0
2006-03-20 23:08:00,1.57044,1.57064,1.57044,1.57064,38400000.0
2006-03-20 23:09:00,1.57047,1.57062,1.5704,1.5704,220400000.0
2006-03-20 23:10:00,1.57046,1.5707,1.57044,1.57058,308700003.0
2006-03-20 23:11:00,1.57046,1.5706,1.5704,1.57049,260899997.0
2006-03-20 23:12:00,1.57057,1.57066,1.5705,1.57051,308199998.0
2006-03-20 23:13:00,1.57066,1.57066,1.57049,1.57057,300800002.0
2006-03-20 23:14:00,1.57045,1.5705,1.57036,1.57039,163000000.0
2006-03-20 23:15:00,1.57046,1.57054,1.5704,1.57044,295700006.0
2006-03-20 23:16:00,1.57056,1.57056,1.57031,1.57046,237099997.0
2006-03-20 23:17:00,1.57054,1.57063,1.5704,1.57063,389800000.0
2006-03-20 23:18:00,1.5706,1.57068,1.57043,1.57058,272800002.0
2006-03-20 23:19:00,1.57054,1.57063,1.57036,1.57052,224299997.0
2006-03-20 23:20:00,1.57048,1.57059,1.57036,1.5705,255900000.0
2006-03-20 23:21:00,1.57048,1.57048,1.57027,1.57029,186900000.0
2006-03-20 23:22:00,1.57029,1.57039,1.57012,1.57012,276600001.0
2006-03-20 23:23:00,1.57011,1.57041,1.57011,1.57029,309099995.0
2006-03-20 23:24:00,1.57025,1.57039,1.57014,1.57024,172700000.0
2006-03-20 23:25:00,1.57031,1.5705,1.57031,1.57032,406200005.0
2006-03-20 23:26:00,1.57047,1.57051,1.57026,1.57051,360199998.0
2006-03-20 23:27:00,1.57045,1.5705,1.57045,1.5705,99200001.0
2006-03-20 23:28:00,1.57045,1.5705,1.57026,1.57038,305500003.0
2006-03-20 23:29:00,1.57041,1.5705,1.57029,1.57041,213000000.0
2006-03-20 23:30:00,1.57047,1.57055,1.5703,1.57043,248500001.0
2006-03-20 23:31:00,1.57035,1.5705,1.57035,1.5705,291600006.0
2006-03-20 23:32:00,1.57023,1.57043,1.57009,1.57023,360800003.0
2006-03-20 23:33:00,1.57042,1.57043,1.5703,1.57031,191600000.0
2006-03-20 23:34:00,1.57038,1.57045,1.5703,1.5704,171800003.0
2006-03-20 23:35:00,1.57043,1.57066,1.57043,1.57058,171899999.0
2006-03-20 23:36:00,1.57055,1.57063,1.57043,1.57058,274699997.0
2006-03-20 23:37:00,1.5705,1.57061,1.5705,1.57061,93499998.0
2006-03-20 23:38:00,1.57074,1.57074,1.5705,1.57057,126600001.0
2006-03-20 23:39:00,1.5706,1.57073,1.57057,1.5707,263900001.0
2006-03-20 23:40:00,1.57055,1.57073,1.57051,1.57056,217600001.0
2006-03-20 23:41:00,1.5707,1.5707,1.57045,1.57065,273900006.0
2006-03-20 23:42:00,1.57067,1.57075,1.57049,1.57049,420300000.0
2006-03-20 23:43:00,1.57065,1.57074,1.57056,1.5706,246000000.0
2006-03-20 23:44:00,1.57065,1.57075,1.57051,1.57066,260200002.0
2006-03-20 23:45:00,1.57068,1.57075,1.57059,1.57067,49600000.0
2006-03-20 23:46:00,1.57058,1.57075,1.57052,1.57068,112700000.0
2006-03-20 23:47:00,1.57055,1.57071,1.57055,1.57065,264400002.0
2006-03-20 23:48:00,1.57059,1.57069,1.57052,1.57067,235500003.0
2006-03-20 23:49:00,1.57077,1.57077,1.57052,1.57052,105400000.0
2006-03-20 23:50:00,1.57058,1.57068,1.57046,1.57058,196500000.0
2006-03-20 23:51:00,1.57052,1.57067,1.57045,1.57058,165099999.0
2006-03-20 23:52:00,1.57063,1.57067,1.57042,1.57055,330200002.0
2006-03-20 23:53:00,1.57062,1.57072,1.57037,1.57072,269500001.0
2006-03-20 23:54:00,1.5707,1.57075,1.57042,1.57042,198300000.0
2006-03-20 23:55:00,1.57063,1.5708,1.57058,1.5708,370599997.0
2006-03-20 23:56:00,1.57064,1.57064,1.5704,1.5704,260499997.0
2006-03-20 23:57:00,1.57062,1.57072,1.57046,1.57046,252299998.0
2006-03-20 23:58:00,1.57041,1.57068,1.57041,1.5706,265800001.0
2006-03-20 23:59:00,1.57052,1.57065,1.57052,1.57065,28000000.0
2006-03-21 00:00:00,1.5706,1.57065,1.5706,1.57065,33600000.0
2006-03-21 00:01:00,1.57071,1.57088,1.57,1.57018,378899999.0
2006-03-21 00:02:00,1.57013,1.5709,1.56998,1.57076,251599997.0
2006-03-21 00:03:00,1.57077,1.57077,1.57007,1.5702,330700005.0
2006-03-21 00:04:00,1.57017,1.57061,1.57007,1.57023,376799997.0
2006-03-21 00:05:00,1.57018,1.57061,1.57003,1.57045,220199999.0
2006-03-21 00:06:00,1.57026,1.5705,1.57005,1.57017,589099994.0
2006-03-21 00:07:00,1.5704,1.57049,1.57014,1.57027,414899999.0
2006-03-21 00:08:00,1.57018,1.57048,1.57015,1.57028,364000001.0
2006-03-21 00:09:00,1.57022,1.57059,1.57022,1.57038,543500005.0
2006-03-21 00:10:00,1.56998,1.57062,1.56998,1.5705,292399996.0
2006-03-21 00:11:00,1.57025,1.57043,1.56999,1.57011,179699999.0
2006-03-21 00:12:00,1.57008,1.5704,1.57006,1.57037,339200002.0
2006-03-21 00:13:00,1.57049,1.5706,1.56988,1.57012,436400001.0
2006-03-21 00:14:00,1.5699,1.57037,1.56979,1.57,454600001.0
2006-03-21 00:15:00,1.57025,1.57031,1.57,1.57005,218199995.0
2006-03-21 00:16:00,1.57003,1.57044,1.56991,1.57008,333000001.0
2006-03-21 00:17:00,1.56998,1.57058,1.56989,1.57021,228899998.0
2006-03-21 00:18:00,1.57014,1.57043,1.57006,1.57031,297899998.0
2006-03-21 00:19:00,1.57023,1.57044,1.56996,1.57015,300200002.0
2006-03-21 00:20:00,1.5705,1.5705,1.57003,1.5701,371000000.0
2006-03-21 00:21:00,1.57018,1.57044,1.5699,1.57011,249500004.0
2006-03-21 00:22:00,1.57015,1.57041,1.56999,1.57003,435700000.0
2006-03-21 00:23:00,1.57033,1.57076,1.57028,1.57054,170799999.0
2006-03-21 00:24:00,1.57035,1.57054,1.56989,1.5701,328399998.0
2006-03-21 00:25:00,1.57047,1.5706,1.57016,1.57031,330600001.0
2006-03-21 00:26:00,1.57039,1.57051,1.57004,1.5701,277900003.0
2006-03-21 00:27:00,1.57012,1.57012,1.56999,1.57007,125400000.0
2006-03-21 00:28:00,1.57013,1.57017,1.57001,1.57001,288100001.0
2006-03-21 00:29:00,1.57002,1.57002,1.56989,1.56989,106299998.0
2006-03-21 00:30:00,1.56993,1.57,1.5698,1.56995,323300004.0
2006-03-21 00:31:00,1.56995,1.57003,1.56983,1.56995,162200002.0
2006-03-21 00:32:00,1.56993,1.56993,1.56979,1.56979,127800003.0
2006-03-21 00:33:00,1.56989,1.57003,1.56989,1.56999,315400000.0
2006-03-21 00:34:00,1.56987,1.57008,1.56982,1.56996,472299997.0
2006-03-21 00:35:00,1.57002,1.57003,1.56989,1.56989,139499999.0
2006-03-21 00:36:00,1.56991,1.56998,1.56989,1.56992,109200000.0
2006-03-21 00:37:00,1.56976,1.56983,1.56967,1.56967,138199999.0
2006-03-21 00:38:00,1.56986,1.56999,1.56972,1.56989,439500002.0
2006-03-21 00:39:00,1.56985,1.56995,1.56985,1.56995,21600000.0
2006-03-21 00:40:00,1.56991,1.56993,1.56977,1.56978,292800001.0
2006-03-21 00:41:00,1.56986,1.56994,1.56981,1.56994,240200000.0
2006-03-21 00:42:00,1.56985,1.56988,1.56969,1.56969,295300004.0
2006-03-21 00:43:00,1.56979,1.56995,1.5697,1.56993,235399999.0
2006-03-21 00:44:00,1.56983,1.56994,1.56972,1.56987,229400001.0
2006-03-21 00:45:00,1.56964,1.5698,1.56961,1.56963,229500002.0
2006-03-21 00:46:00,1.56963,1.56985,1.56963,1.56973,155499997.0
2006-03-21 00:47:00,1.56981,1.56981,1.56973,1.56973,79300001.0
2006-03-21 00:48:00,1.56984,1.56993,1.56975,1.56985,223300000.0
2006-03-21 00:49:00,1.5697,1.56982,1.56966,1.56974,188999997.0
2006-03-21 00:50:00,1.56972,1.56974,1.56955,1.56967,313600001.0
2006-03-21 00:51:00,1.56954,1.56971,1.56934,1.56961,279899999.0
2006-03-21 00:52:00,1.56969,1.5698,1.56953,1.5698,178100000.0
2006-03-21 00:53:00,1.56972,1.56977,1.56954,1.56968,297899996.0
2006-03-21 00:54:00,1.56967,1.56975,1.56954,1.5697,161200000.0
2006-03-21 00:55:00,1.5697,1.56977,1.56951,1.56959,316799999.0
2006-03-21 00:56:00,1.56952,1.56973,1.56952,1.56973,151499995.0
2006-03-21 00:57:00,1.56948,1.56982,1.56948,1.5697,344500002.0
2006-03-21 00:58:00,1.56966,1.56975,1.56945,1.56965,177900001.0
2006-03-21 00:59:00,1.56945,1.56973,1.56945,1.56973,103100000.0
2006-03-21 01:00:00,1.56954,1.56971,1.56947,1.56952,464799996.0
2006-03-21 01:01:00,1.56954,1.56967,1.56942,1.56962,297000001.0
2006-03-21 01:02:00,1.56956,1.5697,1.56956,1.5697,288400000.0
2006-03-21 01:03:00,1.56963,1.56975,1.56946,1.56946,266200005.0
2006-03-21 01:04:00,1.56976,1.56981,1.56959,1.56965,435100003.0
2006-03-21 01:05:00,1.56966,1.56979,1.56963,1.56976,269600006.0
2006-03-21 01:06:00,1.56971,1.56981,1.56958,1.56973,258799999.0
2006-03-21 01:07:00,1.56978,1.56984,1.56964,1.56977,177300002.0
2006-03-21 01:08:00,1.56978,1.56987,1.56964,1.56967,450899999.0
2006-03-21 01:09:00,1.56985,1.56995,1.5698,1.56984,284399996.0
2006-03-21 01:10:00,1.56986,1.56993,1.56976,1.56985,256199998.0
2006-03-21 01:11:00,1.5699,1.5699,1.56985,1.56985,50100000.0
2006-03-21 01:12:00,1.56982,1.56988,1.56962,1.56975,125100000.0
2006-03-21 01:13:00,1.5698,1.56983,1.56952,1.56952,122299998.0
2006-03-21 01:14:00,1.5698,1.56988,1.56971,1.56977,272099998.0
2006-03-21 01:15:00,1.56971,1.56978,1.5696,1.5697,134500000.0
2006-03-21 01:16:00,1.5695,1.56965,1.5695,1.56965,129100003.0
2006-03-21 01:17:00,1.5697,1.56974,1.56924,1.56924,344399998.0
2006-03-21 01:18:00,1.56961,1.5698,1.56961,1.56976,154000001.0
2006-03-21 01:19:00,1.56978,1.56978,1.56953,1.56959,165300001.0
2006-03-21 01:20:00,1.5697,1.56977,1.56961,1.56975,150500000.0
2006-03-21 01:21:00,1.56973,1.5698,1.56965,1.56975,185899999.0
2006-03-21 01:22:00,1.56975,1.5698,1.56975,1.5698,86199999.0
2006-03-21 01:23:00,1.56965,1.56975,1.56965,1.56975,65499998.0
2006-03-21 01:24:00,1.5697,1.56979,1.56953,1.56966,387499999.0
2006-03-21 01:25:00,1.56945,1.56965,1.56945,1.56965,64600003.0
2006-03-21 01:26:00,1.56975,1.5698,1.56975,1.5698,106199999.0
2006-03-21 01:27:00,1.56955,1.56975,1.56955,1.56975,420300001.0
2006-03-21 01:28:00,1.56965,1.5698,1.56965,1.5698,86799999.0
2006-03-21 01:29:00,1.56963,1.56975,1.56956,1.5697,120000000.0
2006-03-21 01:30:00,1.56959,1.56971,1.56956,1.56966,127000004.0
2006-03-21 01:31:00,1.56969,1.56969,1.56956,1.56956,72700000.0
2006-03-21 01:32:00,1.56973,1.5698,1.56959,1.5698,560000000.0
2006-03-21 01:33:00,1.56975,1.56975,1.56965,1.56965,27200000.0
2006-03-21 01:34:00,1.56965,1.5698,1.56945,1.5697,271599997.0
2006-03-21 01:35:00,1.56957,1.56973,1.56957,1.56973,70299999.0
2006-03-21 01:36:00,1.56962,1.5698,1.56962,1.56968,269300000.0
2006-03-21 01:37:00,1.56961,1.5698,1.56961,1.56975,194400000.0
2006-03-21 01:38:00,1.5698,1.56983,1.56964,1.56978,372300002.0
2006-03-21 01:39:00,1.56964,1.5698,1.56954,1.5697,271400000.0
2006-03-21 01:40:00,1.56965,1.56975,1.56965,1.56975,3200000.0
2006-03-21 01:41:00,1.56973,1.5698,1.56962,1.56975,186000000.0
2006-03-21 01:42:00,1.56968,1.56983,1.56968,1.56977,145200000.0
2006-03-21 01:43:00,1.56973,1.5698,1.56965,1.56975,209100006.0
2006-03-21 01:44:00,1.5698,1.5698,1.56975,1.56975,57699999.0
2006-03-21 01:45:00,1.5698,1.5698,1.56975,1.56975,20000000.0
2006-03-21 01:46:00,1.56975,1.56983,1.56963,1.56979,264000004.0
2006-03-21 01:47:00,1.56974,1.5698,1.56965,1.56975,233899998.0
2006-03-21 01:48:00,1.5698,1.56983,1.56965,1.56967,347799997.0
2006-03-21 01:49:00,1.5696,1.56977,1.56956,1.5697,125399999.0
2006-03-21 01:50:00,1.5698,1.5698,1.56962,1.56962,121399998.0
2006-03-21 01:51:00,1.56965,1.56975,1.56965,1.56975,28000000.0
2006-03-21 01:52:00,1.56955,1.5697,1.56955,1.5697,52700001.0
2006-03-21 01:53:00,1.5697,1.56983,1.5696,1.5697,305599999.0
2006-03-21 01:54:00,1.56982,1.56982,1.56962,1.56964,88100000.0
2006-03-21 01:55:00,1.56975,1.56975,1.56948,1.56956,317799998.0
2006-03-21 01:56:00,1.56955,1.5697,1.56955,1.5697,12000000.0
2006-03-21 01:57:00,1.56981,1.56981,1.56958,1.56966,254699997.0
2006-03-21 01:58:00,1.56966,1.5698,1.56959,1.5697,345899998.0
2006-03-21 01:59:00,1.56973,1.5698,1.5696,1.56972,98100000.0
2006-03-21 02:00:00,1.56978,1.56987,1.56957,1.56979,272299999.0
2006-03-21 02:01:00,1.56987,1.56992,1.56975,1.56984,278000004.0
2006-03-21 02:02:00,1.56973,1.5699,1.56961,1.56985,305600001.0
2006-03-21 02:03:00,1.56983,1.5699,1.5697,1.56983,309699999.0
2006-03-21 02:04:00,1.5699,1.5699,1.56965,1.56982,385900003.0
2006-03-21 02:05:00,1.56974,1.5699,1.56961,1.56977,151800001.0
2006-03-21 02:06:00,1.56974,1.5699,1.56974,1.5699,228999998.0
2006-03-21 02:07:00,1.56974,1.56993,1.56968,1.56993,241200001.0
2006-03-21 02:08:00,1.5698,1.5699,1.56955,1.56975,304800002.0
2006-03-21 02:09:00,1.56965,1.56993,1.56965,1.56985,246200002.0
2006-03-21 02:10:00,1.56972,1.56987,1.5696,1.56965,276000006.0
2006-03-21 02:11:00,1.56964,1.5698,1.56954,1.56969,379600002.0
2006-03-21 02:12:00,1.5697,1.56975,1.5696,1.56965,130099998.0
2006-03-21 02:13:00,1.56966,1.56976,1.56958,1.56965,221800001.0
2006-03-21 02:14:00,1.56971,1.56984,1.56962,1.56976,304700006.0
2006-03-21 02:15:00,1.56961,1.56975,1.56951,1.56965,230100003.0
2006-03-21 02:16:00,1.56965,1.56971,1.56949,1.56963,244400000.0
2006-03-21 02:17:00,1.5695,1.56973,1.5695,1.5696,342300003.0
2006-03-21 02:18:00,1.56958,1.56972,1.56958,1.56972,92099998.0
2006-03-21 02:19:00,1.56981,1.56983,1.56981,1.56983,17600000.0
2006-03-21 02:20:00,1.56966,1.56976,1.56953,1.56965,312700000.0
2006-03-21 02:21:00,1.56967,1.56976,1.56956,1.56973,261499999.0
2006-03-21 02:22:00,1.5696,1.56976,1.5696,1.56974,282700003.0
2006-03-21 02:23:00,1.56972,1.5698,1.56958,1.56975,230300001.0
2006-03-21 02:24:00,1.56972,1.56989,1.56963,1.56987,336500001.0
2006-03-21 02:25:00,1.56968,1.56982,1.56961,1.56972,368700002.0
2006-03-21 02:26:00,1.56961,1.5698,1.56956,1.56965,255100001.0
2006-03-21 02:27:00,1.56973,1.57029,1.56973,1.57013,352099998.0
2006-03-21 02:28:00,1.57,1.57025,1.56993,1.5701,357299997.0
2006-03-21 02:29:00,1.57014,1.57052,1.57014,1.5705,322699999.0
2006-03-21 02:30:00,1.57036,1.57048,1.57018,1.57041,197599998.0
2006-03-21 02:31:00,1.5704,1.5704,1.5703,1.5703,65100002.0
2006-03-21 02:32:00,1.57029,1.57045,1.57025,1.57036,220100000.0
2006-03-21 02:33:00,1.5703,1.5704,1.5703,1.5704,78199998.0
2006-03-21 02:34:00,1.57047,1.57079,1.57042,1.57048,397200000.0
2006-03-21 02:35:00,1.57058,1.57058,1.57027,1.57037,536999999.0
2006-03-21 02:36:00,1.57032,1.57054,1.57019,1.57035,326999997.0
2006-03-21 02:37:00,1.57021,1.57053,1.57021,1.57053,139099998.0
2006-03-21 02:38:00,1.57047,1.57056,1.5702,1.5702,301300000.0
2006-03-21 02:39:00,1.57032,1.57058,1.57029,1.57058,240699998.0
2006-03-21 02:40:00,1.57056,1.57061,1.57046,1.57046,73700000.0
2006-03-21 02:41:00,1.57052,1.57067,1.57036,1.57036,440800000.0
2006-03-21 02:42:00,1.57057,1.5707,1.5705,1.57054,239899997.0
2006-03-21 02:43:00,1.57057,1.57071,1.57047,1.57071,196700001.0
2006-03-21 02:44:00,1.57058,1.5707,1.57046,1.57059,205100000.0
2006-03-21 02:45:00,1.57053,1.57072,1.57048,1.57064,182500000.0
2006-03-21 02:46:00,1.57056,1.57076,1.57041,1.57054,241500000.0
2006-03-21 02:47:00,1.57036,1.57056,1.57033,1.57055,351800003.0
2006-03-21 02:48:00,1.57053,1.5706,1.57036,1.57055,258100000.0
2006-03-21 02:49:00,1.57057,1.57062,1.57036,1.57041,337999999.0
2006-03-21 02:50:00,1.57047,1.5705,1.57032,1.5705,328199999.0
2006-03-21 02:51:00,1.57046,1.57057,1.57037,1.57052,253200001.0
2006-03-21 02:52:00,1.57044,1.57044,1.57015,1.57019,230900003.0
2006-03-21 02:53:00,1.57035,1.57035,1.57015,1.5702,176899999.0
2006-03-21 02:54:00,1.57025,1.57038,1.57025,1.57038,37600000.0
2006-03-21 02:55:00,1.57031,1.5704,1.57023,1.57025,214099999.0
2006-03-21 02:56:00,1.57034,1.57048,1.5703,1.57035,176500000.0
2006-03-21 02:57:00,1.57055,1.57059,1.57032,1.57038,292199997.0
2006-03-21 02:58:00,1.57041,1.57048,1.57031,1.57043,273100004.0
2006-03-21 02:59:00,1.5704,1.57056,1.57037,1.57052,400599999.0
2006-03-21 03:00:00,1.57057,1.57057,1.5704,1.57052,111999999.0
2006-03-21 03:01:00,1.57051,1.57059,1.5704,1.5704,369100000.0
2006-03-21 03:02:00,1.57036,1.57069,1.57031,1.57052,412900005.0
2006-03-21 03:03:00,1.57073,1.57076,1.5705,1.57053,278000002.0
2006-03-21 03:04:00,1.57058,1.57065,1.57038,1.57038,227400004.0
2006-03-21 03:05:00,1.57051,1.57058,1.57043,1.57051,149400001.0
2006-03-21 03:06:00,1.57049,1.5706,1.57034,1.57049,308300001.0
2006-03-21 03:07:00,1.57046,1.57057,1.57033,1.57046,349100003.0
2006-03-21 03:08:00,1.57053,1.57055,1.57037,1.57042,288500000.0
2006-03-21 03:09:00,1.57044,1.57053,1.57013,1.57025,248500003.0
2006-03-21 03:10:00,1.57023,1.57034,1.57001,1.57013,173500003.0
2006-03-21 03:11:00,1.57022,1.5704,1.5702,1.57025,287499996.0
2006-03-21 03:12:00,1.57034,1.57041,1.5701,1.57035,279700000.0
2006-03-21 03:13:00,1.57043,1.57043,1.57022,1.57033,125799997.0
2006-03-21 03:14:00,1.5703,1.57042,1.57017,1.57035,172400000.0
2006-03-21 03:15:00,1.57033,1.57033,1.57021,1.57021,14700000.0
2006-03-21 03:16:00,1.57029,1.57039,1.57002,1.57002,228900004.0
2006-03-21 03:17:00,1.57035,1.57035,1.57016,1.57016,72000000.0
2006-03-21 03:18:00,1.57013,1.57028,1.57003,1.57028,292800003.0
2006-03-21 03:19:00,1.57028,1.57028,1.57009,1.57009,376300000.0
2006-03-21 03:20:00,1.57027,1.57036,1.57017,1.57018,271200003.0
2006-03-21 03:21:00,1.57011,1.57027,1.57004,1.57011,322500003.0
2006-03-21 03:22:00,1.57018,1.57024,1.57012,1.57012,126100001.0
2006-03-21 03:23:00,1.57017,1.5703,1.57012,1.57025,207799999.0
2006-03-21 03:24:00,1.57017,1.57035,1.57014,1.57035,354499999.0
2006-03-21 03:25:00,1.57022,1.57037,1.57021,1.57033,108599999.0
2006-03-21 03:26:00,1.5703,1.57038,1.57018,1.57029,95800002.0
2006-03-21 03:27:00,1.57026,1.57026,1.57014,1.57014,63699999.0
2006-03-21 03:28:00,1.57022,1.5703,1.57018,1.57027,201499997.0
2006-03-21 03:29:00,1.5702,1.57033,1.57006,1.57028,352899999.0
2006-03-21 03:30:00,1.57031,1.57042,1.57025,1.57025,317100003.0
2006-03-21 03:31:00,1.5703,1.5704,1.5703,1.5704,84300002.0
2006-03-21 03:32:00,1.57019,1.57049,1.57019,1.57046,412200001.0
2006-03-21 03:33:00,1.57033,1.57045,1.57027,1.57042,221399996.0
2006-03-21 03:34:00,1.57045,1.57045,1.5702,1.57035,511700005.0
2006-03-21 03:35:00,1.5702,1.57043,1.5702,1.57043,296500000.0
2006-03-21 03:36:00,1.57038,1.57045,1.57032,1.5704,57300002.0
2006-03-21 03:37:00,1.57022,1.57045,1.57022,1.5704,319500003.0
2006-03-21 03:38:00,1.57038,1.57045,1.57032,1.5704,75100001.0
2006-03-21 03:39:00,1.57024,1.57045,1.57024,1.57045,97499997.0
2006-03-21 03:40:00,1.57045,1.57045,1.57014,1.5702,259299998.0
2006-03-21 03:41:00,1.57013,1.5704,1.57013,1.5704,245800004.0
2006-03-21 03:42:00,1.5704,1.57045,1.57024,1.5703,324699999.0
2006-03-21 03:43:00,1.57025,1.57045,1.57021,1.57035,346000008.0
2006-03-21 03:44:00,1.57038,1.57045,1.57027,1.57037,59899999.0
2006-03-21 03:45:00,1.57045,1.57045,1.57025,1.5703,473800003.0
2006-03-21 03:46:00,1.57028,1.57042,1.5702,1.57042,226100001.0
2006-03-21 03:47:00,1.57032,1.5704,1.5702,1.57033,168399999.0
2006-03-21 03:48:00,1.57033,1.5704,1.57017,1.5703,82900000.0
2006-03-21 03:49:00,1.57017,1.57035,1.57017,1.57035,60099998.0
2006-03-21 03:50:00,1.57035,1.57043,1.57027,1.57036,199799999.0
2006-03-21 03:51:00,1.57045,1.57045,1.57028,1.57035,222899997.0
2006-03-21 03:52:00,1.57013,1.57032,1.5701,1.57026,261699999.0
2006-03-21 03:53:00,1.5703,1.57035,1.57022,1.57028,71100002.0
2006-03-21 03:54:00,1.57035,1.57035,1.5703,1.5703,23200000.0
2006-03-21 03:55:00,1.57005,1.57023,1.57005,1.57023,95000000.0
2006-03-21 03:56:00,1.57023,1.57037,1.57008,1.57029,198000002.0
2006-03-21 03:57:00,1.57034,1.5704,1.57028,1.5704,123900003.0
2006-03-21 03:58:00,1.57033,1.57042,1.57017,1.57017,336000000.0
2006-03-21 03:59:00,1.5703,1.57035,1.57013,1.57025,296000001.0
2006-03-21 04:00:00,1.5704,1.5704,1.57027,1.57027,76700002.0
2006-03-21 04:01:00,1.57024,1.57042,1.57018,1.57032,438400001.0
2006-03-21 04:02:00,1.57025,1.5704,1.57025,1.57039,282900001.0
2006-03-21 04:03:00,1.5703,1.57042,1.57015,1.57015,249500002.0
2006-03-21 04:04:00,1.5704,1.5704,1.57035,1.57035,107300001.0
2006-03-21 04:05:00,1.57036,1.57041,1.57025,1.57036,226499998.0
2006-03-21 04:06:00,1.57022,1.57037,1.57022,1.57036,242000002.0
2006-03-21 04:07:00,1.57023,1.57035,1.57005,1.57025,456200005.0
2006-03-21 04:08:00,1.5703,1.57035,1.57011,1.57027,227499995.0
2006-03-21 04:09:00,1.57017,1.57035,1.56996,1.57021,192700001.0
2006-03-21 04:10:00,1.5702,1.57035,1.5702,1.57035,177199999.0
2006-03-21 04:11:00,1.5703,1.57035,1.57013,1.57013,334999998.0
2006-03-21 04:12:00,1.5703,1.5703,1.5702,1.5702,30400000.0
2006-03-21 04:13:00,1.57037,1.57037,1.57016,1.57032,290500000.0
2006-03-21 04:14:00,1.57019,1.57037,1.57017,1.57017,449500011.0
2006-03-21 04:15:00,1.57028,1.57034,1.57027,1.57031,87100002.0
2006-03-21 04:16:00,1.57009,1.57019,1.56991,1.57014,373899999.0
2006-03-21 04:17:00,1.57005,1.57015,1.57005,1.57015,47399998.0
2006-03-21 04:18:00,1.57015,1.5702,1.57007,1.57013,34900000.0
2006-03-21 04:19:00,1.56995,1.57015,1.56995,1.5701,265999999.0
2006-03-21 04:20:00,1.57017,1.57017,1.5699,1.5699,101400002.0
2006-03-21 04:21:00,1.57018,1.57021,1.57004,1.5701,199199999.0
2006-03-21 04:22:00,1.56996,1.57015,1.56993,1.57,348899996.0
2006-03-21 04:23:00,1.5701,1.5702,1.56995,1.57005,376900001.0
2006-03-21 04:24:00,1.57015,1.5702,1.56996,1.57003,201100003.0
2006-03-21 04:25:00,1.57012,1.5702,1.5699,1.57012,240200000.0
2006-03-21 04:26:00,1.5702,1.5702,1.57005,1.57013,206100000.0
2006-03-21 04:27:00,1.57015,1.5702,1.57015,1.5702,58100000.0
2006-03-21 04:28:00,1.57007,1.57019,1.56997,1.57019,266099996.0
2006-03-21 04:29:00,1.57003,1.57015,1.56997,1.5701,60700000.0
2006-03-21 04:30:00,1.56993,1.57015,1.56993,1.57015,103800000.0
2006-03-21 04:31:00,1.57015,1.5702,1.57007,1.57013,52800000.0
2006-03-21 04:32:00,1.57006,1.5702,1.57006,1.5702,167200000.0
2006-03-21 04:33:00,1.57015,1.57022,1.57008,1.57017,28100000.0
2006-03-21 04:34:00,1.57005,1.57015,1.57005,1.57015,24000000.0
2006-03-21 04:35:00,1.57003,1.5702,1.56997,1.5702,166900001.0
2006-03-21 04:36:00,1.5702,1.5702,1.57015,1.57015,33700001.0
2006-03-21 04:37:00,1.57017,1.57022,1.56999,1.57012,232999999.0
2006-03-21 04:38:00,1.57014,1.57023,1.57005,1.57015,341400002.0
2006-03-21 04:39:00,1.57017,1.57022,1.56993,1.57003,387300006.0
2006-03-21 04:40:00,1.57013,1.57027,1.57007,1.57017,211500000.0
2006-03-21 04:41:00,1.57022,1.57022,1.57004,1.57004,98800000.0
2006-03-21 04:42:00,1.57013,1.57029,1.57012,1.57021,373900007.0
2006-03-21 04:43:00,1.57025,1.5704,1.57017,1.57021,174400001.0
2006-03-21 04:44:00,1.57039,1.57069,1.57037,1.57056,236799998.0
2006-03-21 04:45:00,1.57046,1.57053,1.57027,1.57027,187399997.0
2006-03-21 04:46:00,1.57048,1.57052,1.57024,1.57035,411299999.0
2006-03-21 04:47:00,1.5705,1.57055,1.5703,1.57042,259300001.0
2006-03-21 04:48:00,1.57056,1.57056,1.57028,1.5703,165399999.0
2006-03-21 04:49:00,1.57043,1.57048,1.57025,1.5704,341300002.0
2006-03-21 04:50:00,1.57028,1.57046,1.57016,1.57045,302899994.0
2006-03-21 04:51:00,1.57048,1.57048,1.57026,1.57026,155700001.0
2006-03-21 04:52:00,1.57044,1.57059,1.57031,1.57044,231000002.0
2006-03-21 04:53:00,1.57017,1.57048,1.57017,1.57048,100000002.0
2006-03-21 04:54:00,1.57042,1.57043,1.57023,1.57032,267800000.0
2006-03-21 04:55:00,1.57027,1.57045,1.57027,1.57045,67900002.0
2006-03-21 04:56:00,1.57053,1.57053,1.57037,1.5705,111799997.0
2006-03-21 04:57:00,1.57056,1.57072,1.57046,1.57064,318899999.0
2006-03-21 04:58:00,1.57069,1.57074,1.57052,1.57052,295700000.0
2006-03-21 04:59:00,1.57042,1.57068,1.57042,1.57052,359999998.0
2006-03-21 05:00:00,1.57047,1.57063,1.57041,1.57051,304499996.0
2006-03-21 05:01:00,1.57052,1.57063,1.57045,1.57052,249000001.0
2006-03-21 05:02:00,1.57047,1.57062,1.57034,1.57037,335300000.0
2006-03-21 05:03:00,1.57045,1.57056,1.57025,1.57039,133300001.0
2006-03-21 05:04:00,1.57066,1.57074,1.57045,1.57054,143200002.0
2006-03-21 05:05:00,1.57068,1.57085,1.5706,1.57065,257699997.0
2006-03-21 05:06:00,1.57086,1.57092,1.57078,1.57079,155200000.0
2006-03-21 05:07:00,1.57089,1.57097,1.5708,1.57096,414800006.0
2006-03-21 05:08:00,1.57089,1.57102,1.57085,1.57093,174000001.0
2006-03-21 05:09:00,1.57081,1.57081,1.57062,1.57072,113300001.0
2006-03-21 05:10:00,1.57069,1.57084,1.57063,1.57065,240700003.0
2006-03-21 05:11:00,1.57087,1.57087,1.57063,1.5708,218999999.0
2006-03-21 05:12:00,1.57073,1.57087,1.57055,1.57079,268000002.0
2006-03-21 05:13:00,1.57088,1.57088,1.57074,1.57076,206699998.0
2006-03-21 05:14:00,1.57075,1.57087,1.57069,1.57078,269100000.0
2006-03-21 05:15:00,1.5707,1.57089,1.5706,1.5706,352900000.0
2006-03-21 05:16:00,1.57062,1.57078,1.57062,1.57078,67799999.0
2006-03-21 05:17:00,1.57085,1.57085,1.57072,1.5708,174899997.0
2006-03-21 05:18:00,1.57077,1.57087,1.57071,1.57082,202099999.0
2006-03-21 05:19:00,1.5709,1.5709,1.57065,1.57086,162300002.0
2006-03-21 05:20:00,1.57071,1.5709,1.57065,1.57084,250900000.0
2006-03-21 05:21:00,1.57072,1.57085,1.57056,1.57075,200900000.0
2006-03-21 05:22:00,1.57085,1.5709,1.57074,1.57081,233599999.0
2006-03-21 05:23:00,1.57073,1.5709,1.57067,1.5708,355500000.0
2006-03-21 05:24:00,1.57081,1.57096,1.5706,1.57082,259800003.0
2006-03-21 05:25:00,1.57075,1.57094,1.57071,1.57093,351299997.0
2006-03-21 05:26:00,1.57093,1.57095,1.57067,1.57074,446699996.0
2006-03-21 05:27:00,1.57067,1.57093,1.57066,1.57082,350599998.0
2006-03-21 05:28:00,1.57087,1.57088,1.57067,1.57075,316200005.0
2006-03-21 05:29:00,1.57055,1.57084,1.57055,1.57084,211500001.0
2006-03-21 05:30:00,1.57087,1.5709,1.57067,1.57078,273700002.0
2006-03-21 05:31:00,1.57092,1.57093,1.57087,1.57088,92600001.0
2006-03-21 05:32:00,1.57078,1.57093,1.57075,1.57085,336099995.0
2006-03-21 05:33:00,1.57078,1.57092,1.57063,1.57083,276400001.0
2006-03-21 05:34:00,1.57084,1.5709,1.57067,1.57083,253300000.0
2006-03-21 05:35:00,1.57087,1.57088,1.57071,1.57075,213200004.0
2006-03-21 05:36:00,1.57085,1.57097,1.57071,1.5709,407200003.0
2006-03-21 05:37:00,1.57092,1.57098,1.57068,1.57068,427200002.0
2006-03-21 05:38:00,1.57088,1.57095,1.57081,1.57089,135799998.0
2006-03-21 05:39:00,1.57085,1.57095,1.57072,1.57074,240399999.0
2006-03-21 05:40:00,1.57086,1.57095,1.57071,1.57085,100300000.0
2006-03-21 05:41:00,1.5709,1.57095,1.57082,1.57088,50700000.0
2006-03-21 05:42:00,1.5709,1.5709,1.57072,1.57072,139700004.0
2006-03-21 05:43:00,1.57083,1.57099,1.57072,1.57086,330200001.0
2006-03-21 05:44:00,1.57083,1.57086,1.57065,1.57065,215600000.0
2006-03-21 05:45:00,1.57077,1.5709,1.57077,1.57085,134499999.0
2006-03-21 05:46:00,1.57082,1.5709,1.57073,1.57083,40400000.0
2006-03-21 05:47:00,1.57082,1.5709,1.57063,1.57085,285199998.0
2006-03-21 05:48:00,1.5709,1.57095,1.57077,1.57077,488900000.0
2006-03-21 05:49:00,1.57088,1.57094,1.57058,1.57058,301099999.0
2006-03-21 05:50:00,1.57093,1.57095,1.57076,1.57084,374300002.0
2006-03-21 05:51:00,1.57082,1.57097,1.57079,1.57085,360500002.0
2006-03-21 05:52:00,1.57074,1.57095,1.57074,1.5709,438399996.0
2006-03-21 05:53:00,1.57079,1.57097,1.57074,1.57088,578900009.0
2006-03-21 05:54:00,1.57076,1.57094,1.57066,1.57079,203199999.0
2006-03-21 05:55:00,1.57079,1.57092,1.57064,1.57079,195599998.0
2006-03-21 05:56:00,1.57092,1.57092,1.57082,1.57084,83100000.0
2006-03-21 05:57:00,1.57085,1.5709,1.57071,1.57083,125200000.0
2006-03-21 05:58:00,1.57078,1.57088,1.57064,1.57083,388499999.0
2006-03-21 05:59:00,1.57079,1.57088,1.57067,1.57083,392899999.0
2006-03-21 06:00:00,1.57085,1.5709,1.57063,1.57082,202999998.0
2006-03-21 06:01:00,1.57091,1.57099,1.57073,1.57075,319500006.0
2006-03-21 06:02:00,1.57082,1.57087,1.57071,1.57074,299500003.0
2006-03-21 06:03:00,1.57087,1.57094,1.57078,1.57087,284900003.0
2006-03-21 06:04:00,1.57085,1.57115,1.57073,1.57095,212900000.0
2006-03-21 06:05:00,1.57109,1.57124,1.57103,1.57106,311600001.0
2006-03-21 06:06:00,1.57113,1.5712,1.57102,1.57115,346400000.0
2006-03-21 06:07:00,1.57109,1.57124,1.57093,1.5711,194900006.0
2006-03-21 06:08:00,1.57124,1.57136,1.57103,1.57109,356300002.0
2006-03-21 06:09:00,1.57115,1.57123,1.57099,1.57115,463800004.0
2006-03-21 06:10:00,1.5711,1.57126,1.57093,1.57113,163999999.0
2006-03-21 06:11:00,1.57124,1.57124,1.571,1.57105,320400001.0
2006-03-21 06:12:00,1.57095,1.57123,1.57095,1.57123,318800002.0
2006-03-21 06:13:00,1.57112,1.57128,1.5711,1.57122,139600000.0
2006-03-21 06:14:00,1.57123,1.57123,1.5709,1.57118,445000003.0
2006-03-21 06:15:00,1.57117,1.57124,1.57107,1.57107,220100002.0
2006-03-21 06:16:00,1.57108,1.57121,1.57101,1.57115,302100000.0
2006-03-21 06:17:00,1.57105,1.5712,1.57105,1.5712,247400006.0
2006-03-21 06:18:00,1.5711,1.57118,1.57095,1.57106,262400002.0
2006-03-21 06:19:00,1.57098,1.5711,1.57088,1.571,299500002.0
2006-03-21 06:20:00,1.5711,1.5711,1.57089,1.57094,325900000.0
2006-03-21 06:21:00,1.5711,1.5711,1.57105,1.57105,38400000.0
2006-03-21 06:22:00,1.57109,1.57118,1.57092,1.57107,224500000.0
2006-03-21 06:23:00,1.57112,1.57114,1.5708,1.57096,411600004.0
2006-03-21 06:24:00,1.57105,1.5711,1.57086,1.57102,216399998.0
2006-03-21 06:25:00,1.57097,1.5711,1.57092,1.57103,293100001.0
2006-03-21 06:26:00,1.57104,1.57112,1.57077,1.57102,240299997.0
2006-03-21 06:27:00,1.57104,1.57115,1.571,1.57115,391099993.0
2006-03-21 06:28:00,1.5712,1.57145,1.57109,1.57131,208699996.0
2006-03-21 06:29:00,1.57162,1.57171,1.57137,1.57161,195400000.0
2006-03-21 06:30:00,1.5716,1.57172,1.57145,1.57146,426900004.0
2006-03-21 06:31:00,1.57138,1.57164,1.57138,1.57159,392399999.0
2006-03-21 06:32:00,1.57159,1.57168,1.57151,1.57153,321300000.0
2006-03-21 06:33:00,1.57165,1.57172,1.57154,1.57161,107399999.0
2006-03-21 06:34:00,1.57178,1.57181,1.5716,1.57173,251499996.0
2006-03-21 06:35:00,1.57155,1.57168,1.57155,1.57155,433099997.0
2006-03-21 06:36:00,1.57162,1.57162,1.57133,1.5715,254600002.0
2006-03-21 06:37:00,1.57149,1.57163,1.57141,1.57158,316200003.0
2006-03-21 06:38:00,1.57158,1.57164,1.57147,1.57156,123000002.0
2006-03-21 06:39:00,1.57137,1.57149,1.57128,1.57142,230799999.0
2006-03-21 06:40:00,1.57137,1.57145,1.57124,1.57124,295100002.0
2006-03-21 06:41:00,1.57147,1.57147,1.5712,1.57142,267900000.0
2006-03-21 06:42:00,1.57142,1.57159,1.57133,1.57151,327599997.0
2006-03-21 06:43:00,1.5716,1.5717,1.57143,1.5717,262199999.0
2006-03-21 06:44:00,1.57171,1.57171,1.57153,1.57153,179800002.0
2006-03-21 06:45:00,1.57165,1.57176,1.57157,1.5716,182900000.0
2006-03-21 06:46:00,1.57162,1.57165,1.57139,1.57139,196200001.0
2006-03-21 06:47:00,1.57149,1.57163,1.57138,1.57155,174899999.0
2006-03-21 06:48:00,1.57153,1.57159,1.57141,1.57147,292600002.0
2006-03-21 06:49:00,1.5715,1.57151,1.57136,1.57137,214400004.0
2006-03-21 06:50:00,1.57126,1.57151,1.57126,1.57151,417800005.0
2006-03-21 06:51:00,1.57142,1.57154,1.57135,1.57138,288299997.0
2006-03-21 06:52:00,1.57146,1.57155,1.57133,1.57155,361000005.0
2006-03-21 06:53:00,1.57139,1.57149,1.57133,1.57133,239899998.0
2006-03-21 06:54:00,1.57141,1.57155,1.5713,1.57134,254899998.0
2006-03-21 06:55:00,1.57138,1.57145,1.57124,1.57142,292399996.0
2006-03-21 06:56:00,1.57122,1.57145,1.57122,1.57134,246399999.0
2006-03-21 06:57:00,1.5713,1.57139,1.57119,1.57124,275600003.0
2006-03-21 06:58:00,1.57135,1.5714,1.57131,1.57135,112000001.0
2006-03-21 06:59:00,1.57129,1.57133,1.57118,1.57123,365799999.0
2006-03-21 07:00:00,1.57115,1.57135,1.57113,1.57132,301100001.0
2006-03-21 07:01:00,1.57121,1.57135,1.57121,1.57135,245699999.0
2006-03-21 07:02:00,1.5713,1.5713,1.5712,1.5712,82999998.0
2006-03-21 07:03:00,1.5713,1.5713,1.5712,1.5712,266899998.0
2006-03-21 07:04:00,1.5712,1.57132,1.57101,1.57122,313000000.0
2006-03-21 07:05:00,1.57116,1.5713,1.57114,1.57124,172900002.0
2006-03-21 07:06:00,1.57127,1.57129,1.57111,1.57121,357799997.0
2006-03-21 07:07:00,1.57125,1.57125,1.57115,1.57115,24000000.0
2006-03-21 07:08:00,1.57116,1.57132,1.57107,1.57131,182300000.0
2006-03-21 07:09:00,1.57118,1.57136,1.57111,1.57125,224599998.0
2006-03-21 07:10:00,1.57109,1.57133,1.57109,1.57133,59900002.0
2006-03-21 07:11:00,1.57139,1.57143,1.57125,1.57138,486399997.0
2006-03-21 07:12:00,1.57138,1.57142,1.5713,1.57134,353699997.0
2006-03-21 07:13:00,1.57129,1.5714,1.57115,1.5712,226700000.0
2006-03-21 07:14:00,1.57123,1.57139,1.57109,1.57131,376999999.0
2006-03-21 07:15:00,1.57128,1.57147,1.57119,1.57137,328000000.0
2006-03-21 07:16:00,1.57115,1.57137,1.57115,1.57137,174999999.0
2006-03-21 07:17:00,1.57137,1.57142,1.57126,1.57139,421800001.0
2006-03-21 07:18:00,1.57132,1.57139,1.57116,1.57125,173500001.0
2006-03-21 07:19:00,1.57117,1.5713,1.57108,1.57115,268000003.0
2006-03-21 07:20:00,1.57132,1.57153,1.57125,1.57134,291299998.0
2006-03-21 07:21:00,1.57152,1.57172,1.57142,1.57157,288699998.0
2006-03-21 07:22:00,1.57165,1.57178,1.5715,1.57172,383199997.0
2006-03-21 07:23:00,1.57164,1.57175,1.57156,1.57162,166099999.0
2006-03-21 07:24:00,1.57167,1.57175,1.57137,1.57145,279599998.0
2006-03-21 07:25:00,1.57143,1.57144,1.57131,1.57132,297200004.0
2006-03-21 07:26:00,1.57147,1.57149,1.57124,1.57134,226300002.0
2006-03-21 07:27:00,1.5713,1.57145,1.57122,1.57145,266300002.0
2006-03-21 07:28:00,1.57149,1.57149,1.5713,1.57138,219800000.0
2006-03-21 07:29:00,1.57131,1.57148,1.57131,1.57131,356399997.0
2006-03-21 07:30:00,1.57138,1.57152,1.57138,1.57151,139800001.0
2006-03-21 07:31:00,1.57147,1.57147,1.57139,1.57139,16000000.0
2006-03-21 07:32:00,1.57142,1.5715,1.57126,1.5714,260100000.0
2006-03-21 07:33:00,1.57146,1.57161,1.57125,1.57137,292400003.0
2006-03-21 07:34:00,1.57124,1.57141,1.57116,1.57116,305500000.0
2006-03-21 07:35:00,1.57135,1.57151,1.57132,1.57137,268400000.0
2006-03-21 07:36:00,1.5714,1.57145,1.57132,1.57138,18300000.0
2006-03-21 07:37:00,1.57145,1.57145,1.5714,1.5714,12800000.0
2006-03-21 07:38:00,1.57138,1.57147,1.57127,1.57135,126000002.0
2006-03-21 07:39:00,1.5714,1.57148,1.57135,1.57142,43200000.0
2006-03-21 07:40:00,1.57137,1.57148,1.57127,1.5714,327300006.0
2006-03-21 07:41:00,1.57141,1.57149,1.57114,1.57137,359300002.0
2006-03-21 07:42:00,1.5713,1.5715,1.57129,1.57148,275800000.0
2006-03-21 07:43:00,1.5713,1.57145,1.57125,1.57145,327099997.0
2006-03-21 07:44:00,1.57135,1.57145,1.57127,1.57128,142399999.0
2006-03-21 07:45:00,1.57138,1.57145,1.5713,1.5714,388300001.0
2006-03-21 07:46:00,1.57138,1.57145,1.57132,1.5714,87800001.0
2006-03-21 07:47:00,1.57132,1.57145,1.57126,1.5714,155000001.0
2006-03-21 07:48:00,1.57142,1.57145,1.57126,1.5713,280499996.0
2006-03-21 07:49:00,1.57141,1.57147,1.57131,1.57131,313900000.0
2006-03-21 07:50:00,1.5714,1.5714,1.5713,1.5713,71000002.0
2006-03-21 07:51:00,1.5714,1.57148,1.57122,1.57135,312399996.0
2006-03-21 07:52:00,1.57131,1.57145,1.57131,1.57131,276600003.0
2006-03-21 07:53:00,1.57138,1.57138,1.57125,1.57125,88799999.0
2006-03-21 07:54:00,1.57129,1.57147,1.57111,1.57142,291800004.0
2006-03-21 07:55:00,1.57133,1.57143,1.57132,1.57132,80699999.0
2006-03-21 07:56:00,1.57143,1.57147,1.57141,1.57145,56800000.0
2006-03-21 07:57:00,1.5714,1.57145,1.5714,1.57145,79100000.0
2006-03-21 07:58:00,1.57136,1.57146,1.57128,1.5713,219800001.0
2006-03-21 07:59:00,1.57138,1.57145,1.57128,1.5714,346699999.0
2006-03-21 08:00:00,1.57123,1.5714,1.57123,1.5714,131800002.0
2006-03-21 08:01:00,1.57145,1.57151,1.57133,1.57142,420600000.0
2006-03-21 08:02:00,1.57145,1.57145,1.57118,1.57128,193600000.0
2006-03-21 08:03:00,1.57118,1.57143,1.57118,1.57143,157499998.0
2006-03-21 08:04:00,1.57133,1.57143,1.57132,1.57142,93900000.0
2006-03-21 08:05:00,1.57147,1.57148,1.57142,1.57143,95100002.0
2006-03-21 08:06:00,1.57134,1.57147,1.57115,1.57135,368000004.0
2006-03-21 08:07:00,1.57135,1.5715,1.57125,1.5715,391000003.0
2006-03-21 08:08:00,1.57133,1.57151,1.5713,1.57135,266700003.0
2006-03-21 08:09:00,1.57127,1.57148,1.57127,1.57145,283400004.0
2006-03-21 08:10:00,1.57109,1.5715,1.57109,1.57145,176600002.0
2006-03-21 08:11:00,1.57126,1.5715,1.57126,1.5715,206899998.0
2006-03-21 08:12:00,1.5715,1.5715,1.5712,1.57134,237400000.0
2006-03-21 08:13:00,1.57131,1.57156,1.5713,1.57151,377799998.0
2006-03-21 08:14:00,1.57132,1.57145,1.57118,1.57134,332100003.0
2006-03-21 08:15:00,1.5714,1.57147,1.57128,1.57136,71900000.0
2006-03-21 08:16:00,1.57142,1.57153,1.57118,1.57153,222800002.0
2006-03-21 08:17:00,1.57134,1.57145,1.57125,1.57145,279099998.0
2006-03-21 08:18:00,1.57139,1.57147,1.57139,1.57147,45600000.0
2006-03-21 08:19:00,1.57148,1.57148,1.57122,1.5714,254599998.0
2006-03-21 08:20:00,1.57148,1.57148,1.57123,1.5713,301999996.0
2006-03-21 08:21:00,1.57115,1.57147,1.57115,1.57147,181300000.0
2006-03-21 08:22:00,1.57143,1.57155,1.57132,1.57146,308500002.0
2006-03-21 08:23:00,1.57139,1.57163,1.57132,1.57138,195799998.0
2006-03-21 08:24:00,1.57163,1.57168,1.57147,1.5716,319500003.0
2006-03-21 08:25:00,1.57158,1.57176,1.57136,1.57152,281599998.0
2006-03-21 08:26:00,1.57163,1.57163,1.57137,1.5714,200700004.0
2006-03-21 08:27:00,1.57143,1.57165,1.57123,1.57155,276100001.0
2006-03-21 08:28:00,1.57165,1.57172,1.57149,1.57149,282800002.0
2006-03-21 08:29:00,1.57162,1.57172,1.5715,1.57165,186100000.0
2006-03-21 08:30:00,1.57165,1.57171,1.57144,1.57158,513800004.0
2006-03-21 08:31:00,1.57156,1.57168,1.57142,1.5715,262999999.0
2006-03-21 08:32:00,1.57154,1.57161,1.57145,1.57146,321500001.0
2006-03-21 08:33:00,1.57147,1.57156,1.57128,1.57145,308399995.0
2006-03-21 08:34:00,1.57143,1.57154,1.5713,1.57144,311099999.0
2006-03-21 08:35:00,1.57155,1.57162,1.57144,1.57144,198500002.0
2006-03-21 08:36:00,1.57155,1.57162,1.57143,1.57151,151800002.0
2006-03-21 08:37:00,1.57156,1.57162,1.57136,1.57145,374900002.0
2006-03-21 08:38:00,1.57162,1.57163,1.57146,1.57146,293700003.0
2006-03-21 08:39:00,1.57149,1.57159,1.57136,1.57136,201800000.0
2006-03-21 08:40:00,1.57144,1.57158,1.57137,1.57149,354400003.0
2006-03-21 08:41:00,1.57159,1.57164,1.57143,1.57147,352300002.0
2006-03-21 08:42:00,1.57154,1.57161,1.57137,1.57142,332600001.0
2006-03-21 08:43:00,1.57142,1.57157,1.5714,1.57152,256200004.0
2006-03-21 08:44:00,1.57149,1.57149,1.57138,1.57139,254800002.0
2006-03-21 08:45:00,1.57145,1.57155,1.57117,1.57152,301199997.0
2006-03-21 08:46:00,1.57142,1.57158,1.5713,1.57135,222600004.0
2006-03-21 08:47:00,1.57145,1.57156,1.57132,1.5715,282900001.0
2006-03-21 08:48:00,1.57136,1.57155,1.5712,1.57155,285299999.0
2006-03-21 08:49:00,1.57129,1.5715,1.57128,1.57143,345900001.0
2006-03-21 08:50:00,1.57128,1.57143,1.57121,1.57122,241899998.0
2006-03-21 08:51:00,1.57135,1.57143,1.57122,1.5714,218400004.0
2006-03-21 08:52:00,1.57144,1.57148,1.57133,1.57136,191800004.0
2006-03-21 08:53:00,1.5714,1.57147,1.57133,1.57147,180300003.0
2006-03-21 08:54:00,1.57136,1.57153,1.57125,1.57127,280300002.0
2006-03-21 08:55:00,1.57135,1.57152,1.57129,1.57129,318499999.0
2006-03-21 08:56:00,1.57134,1.57146,1.57128,1.57133,145400000.0
2006-03-21 08:57:00,1.57145,1.57148,1.57123,1.5714,343199997.0
2006-03-21 08:58:00,1.57128,1.57153,1.57128,1.57153,141399998.0
2006-03-21 08:59:00,1.57147,1.5715,1.57127,1.57132,243700004.0
2006-03-21 09:00:00,1.57136,1.57163,1.57136,1.57148,488499997.0
2006-03-21 09:01:00,1.57148,1.57158,1.57137,1.57145,161400000.0
2006-03-21 09:02:00,1.57143,1.5717,1.57143,1.5717,236500000.0
2006-03-21 09:03:00,1.57179,1.57179,1.57158,1.57178,227600002.0
2006-03-21 09:04:00,1.57173,1.5718,1.57162,1.57171,125500002.0
2006-03-21 09:05:00,1.57175,1.57175,1.57152,1.57166,288200002.0
2006-03-21 09:06:00,1.57165,1.57176,1.57149,1.57165,271799999.0
2006-03-21 09:07:00,1.57173,1.57176,1.57157,1.57162,364399999.0
2006-03-21 09:08:00,1.57165,1.57175,1.57162,1.57175,106300000.0
2006-03-21 09:09:00,1.57167,1.5717,1.57147,1.57153,312800001.0
2006-03-21 09:10:00,1.57164,1.57178,1.57149,1.57167,457900002.0
2006-03-21 09:11:00,1.57152,1.5717,1.57152,1.57162,256500001.0
2006-03-21 09:12:00,1.57153,1.57165,1.57148,1.57155,355000002.0
2006-03-21 09:13:00,1.57162,1.57167,1.57141,1.57155,249000003.0
2006-03-21 09:14:00,1.57157,1.5717,1.57149,1.57152,266800000.0
2006-03-21 09:15:00,1.57163,1.57167,1.57143,1.5715,294800001.0
2006-03-21 09:16:00,1.57155,1.57165,1.57139,1.57165,259999999.0
2006-03-21 09:17:00,1.5716,1.57168,1.57149,1.57152,368900003.0
2006-03-21 09:18:00,1.57167,1.57167,1.5716,1.5716,72100002.0
2006-03-21 09:19:00,1.57155,1.5716,1.57142,1.57148,102300002.0
2006-03-21 09:20:00,1.57171,1.57171,1.57147,1.57147,114400001.0
2006-03-21 09:21:00,1.57158,1.57173,1.57147,1.5716,329000000.0
2006-03-21 09:22:00,1.57158,1.57173,1.57158,1.57173,147899999.0
2006-03-21 09:23:00,1.5715,1.57165,1.57149,1.57165,243500001.0
2006-03-21 09:24:00,1.57153,1.57176,1.57153,1.57173,343199998.0
2006-03-21 09:25:00,1.57169,1.57175,1.57157,1.57172,362499994.0
2006-03-21 09:26:00,1.57168,1.57176,1.57162,1.57165,230099999.0
2006-03-21 09:27:00,1.57158,1.57169,1.57146,1.57167,369099997.0
2006-03-21 09:28:00,1.57155,1.57155,1.57119,1.57119,385100000.0
2006-03-21 09:29:00,1.57105,1.57146,1.57105,1.57139,371000003.0
2006-03-21 09:30:00,1.57136,1.57136,1.57104,1.57115,259000000.0
2006-03-21 09:31:00,1.57108,1.57121,1.57096,1.57121,138700001.0
2006-03-21 09:32:00,1.57103,1.57121,1.57097,1.57117,301199998.0
2006-03-21 09:33:00,1.57113,1.5712,1.571,1.57115,358300001.0
2006-03-21 09:34:00,1.57116,1.57116,1.57091,1.57094,299299999.0
2006-03-21 09:35:00,1.57105,1.57121,1.57105,1.57121,283500007.0
2006-03-21 09:36:00,1.571,1.57122,1.571,1.57103,289100003.0
2006-03-21 09:37:00,1.57099,1.57126,1.57099,1.5712,357999998.0
2006-03-21 09:38:00,1.57113,1.57123,1.57087,1.57114,393400000.0
2006-03-21 09:39:00,1.57122,1.57128,1.57109,1.57121,324400003.0
2006-03-21 09:40:00,1.57121,1.57121,1.57109,1.57109,25900000.0
2006-03-21 09:41:00,1.57116,1.57116,1.57085,1.57085,283399998.0
2006-03-21 09:42:00,1.57094,1.571,1.57062,1.57078,296099996.0
2006-03-21 09:43:00,1.57076,1.5709,1.57065,1.5708,393599999.0
2006-03-21 09:44:00,1.57077,1.57089,1.57046,1.57054,238599999.0
2006-03-21 09:45:00,1.57054,1.57063,1.57038,1.57046,309899999.0
2006-03-21 09:46:00,1.57062,1.57076,1.57062,1.57076,112899999.0
2006-03-21 09:47:00,1.57065,1.57078,1.57063,1.57071,355600003.0
2006-03-21 09:48:00,1.57067,1.57076,1.57049,1.57067,472400003.0
2006-03-21 09:49:00,1.57061,1.57073,1.57058,1.57067,168600001.0
2006-03-21 09:50:00,1.57067,1.57067,1.57041,1.57059,197300001.0
2006-03-21 09:51:00,1.57063,1.5707,1.57055,1.57065,128199998.0
2006-03-21 09:52:00,1.57055,1.57071,1.57055,1.57059,79400001.0
2006-03-21 09:53:00,1.57055,1.5707,1.57044,1.57069,249400000.0
2006-03-21 09:54:00,1.5706,1.57067,1.57025,1.57034,303000004.0
2006-03-21 09:55:00,1.57014,1.57045,1.57012,1.57038,387800001.0
2006-03-21 09:56:00,1.5703,1.57032,1.57013,1.5702,251000000.0
2006-03-21 09:57:00,1.57044,1.57054,1.5703,1.5703,275899996.0
2006-03-21 09:58:00,1.57041,1.57055,1.5703,1.5703,309799999.0
2006-03-21 09:59:00,1.57018,1.57057,1.57012,1.57057,372799995.0
2006-03-21 10:00:00,1.57073,1.57095,1.57069,1.57074,157699999.0
2006-03-21 10:01:00,1.57076,1.57087,1.57062,1.57078,344000001.0
2006-03-21 10:02:00,1.57067,1.57085,1.57055,1.57071,417399998.0
2006-03-21 10:03:00,1.57081,1.57097,1.57065,1.57075,309300003.0
2006-03-21 10:04:00,1.57069,1.57074,1.57055,1.5707,418000006.0
2006-03-21 10:05:00,1.57073,1.57095,1.57063,1.57082,417000006.0
2006-03-21 10:06:00,1.57079,1.57092,1.57065,1.5708,297099997.0
2006-03-21 10:07:00,1.57071,1.57079,1.57056,1.57068,299200004.0
2006-03-21 10:08:00,1.57057,1.5706,1.57029,1.5705,532700002.0
2006-03-21 10:09:00,1.57037,1.57063,1.57037,1.57055,312599998.0
2006-03-21 10:10:00,1.57049,1.57076,1.57047,1.57053,494999999.0
2006-03-21 10:11:00,1.57036,1.57054,1.57036,1.57041,295699996.0
2006-03-21 10:12:00,1.57033,1.57044,1.5702,1.57036,147000000.0
2006-03-21 10:13:00,1.57038,1.57047,1.57019,1.57042,404900000.0
2006-03-21 10:14:00,1.57045,1.57049,1.57024,1.57041,260800000.0
2006-03-21 10:15:00,1.57041,1.57048,1.57029,1.5704,245300003.0
2006-03-21 10:16:00,1.57044,1.57046,1.57023,1.57026,486300000.0
2006-03-21 10:17:00,1.57026,1.57035,1.5701,1.57022,219500000.0
2006-03-21 10:18:00,1.57013,1.57037,1.57012,1.57012,420999999.0
2006-03-21 10:19:00,1.57028,1.57037,1.57018,1.57037,275099999.0
2006-03-21 10:20:00,1.57003,1.57019,1.57003,1.57016,107800000.0
2006-03-21 10:21:00,1.57001,1.57013,1.56982,1.56984,298100003.0
2006-03-21 10:22:00,1.56988,1.57006,1.56981,1.56994,247700002.0
2006-03-21 10:23:00,1.57006,1.57006,1.56982,1.56991,234400001.0
2006-03-21 10:24:00,1.56997,1.56997,1.5697,1.56988,183199998.0
2006-03-21 10:25:00,1.57005,1.57011,1.56973,1.56973,406700000.0
2006-03-21 10:26:00,1.57007,1.57016,1.56996,1.5701,233700002.0
2006-03-21 10:27:00,1.57003,1.57021,1.57,1.57017,234900001.0
2006-03-21 10:28:00,1.57013,1.57023,1.57,1.5701,368300000.0
2006-03-21 10:29:00,1.57012,1.57025,1.57002,1.57015,274900000.0
2006-03-21 10:30:00,1.5701,1.57048,1.57005,1.57043,315500006.0
2006-03-21 10:31:00,1.57047,1.5705,1.5703,1.57036,229800001.0
2006-03-21 10:32:00,1.57045,1.57047,1.57024,1.57024,324400004.0
2006-03-21 10:33:00,1.57046,1.57053,1.57031,1.5704,222800000.0
2006-03-21 10:34:00,1.57057,1.57066,1.57045,1.57059,469699999.0
2006-03-21 10:35:00,1.57069,1.57069,1.57046,1.57063,439800003.0
2006-03-21 10:36:00,1.57046,1.57063,1.57046,1.5706,303799998.0
2006-03-21 10:37:00,1.57059,1.57068,1.57046,1.57057,280299999.0
2006-03-21 10:38:00,1.57058,1.57072,1.57051,1.57053,369999997.0
2006-03-21 10:39:00,1.57057,1.57063,1.57046,1.57056,340800000.0
2006-03-21 10:40:00,1.57043,1.57066,1.57039,1.57048,259099996.0
2006-03-21 10:41:00,1.57051,1.57066,1.5704,1.57056,369900001.0
2006-03-21 10:42:00,1.5706,1.57071,1.57046,1.57054,445099999.0
2006-03-21 10:43:00,1.57068,1.57068,1.57018,1.57058,298200005.0
2006-03-21 10:44:00,1.57066,1.57066,1.57037,1.57046,287900005.0
2006-03-21 10:45:00,1.57058,1.57063,1.57057,1.57062,59200002.0
2006-03-21 10:46:00,1.57036,1.5706,1.57033,1.57047,259700000.0
2006-03-21 10:47:00,1.57064,1.57066,1.57046,1.57046,164000000.0
2006-03-21 10:48:00,1.57052,1.57066,1.5705,1.57053,289200001.0
2006-03-21 10:49:00,1.57062,1.57072,1.5705,1.57056,286499995.0
2006-03-21 10:50:00,1.57046,1.5708,1.57046,1.5708,201599997.0
2006-03-21 10:51:00,1.57068,1.57087,1.57051,1.57076,414300005.0
2006-03-21 10:52:00,1.57078,1.57096,1.57065,1.57088,198800002.0
2006-03-21 10:53:00,1.57094,1.57094,1.57078,1.57086,206800000.0
2006-03-21 10:54:00,1.57083,1.57092,1.57073,1.57073,343899998.0
2006-03-21 10:55:00,1.57073,1.57089,1.5706,1.5707,460099999.0
2006-03-21 10:56:00,1.57089,1.571,1.57073,1.57092,293200000.0
2006-03-21 10:57:00,1.57086,1.57091,1.57064,1.57082,252500003.0
2006-03-21 10:58:00,1.57077,1.57089,1.57072,1.57089,82800000.0
2006-03-21 10:59:00,1.57085,1.57103,1.57075,1.57085,191300001.0
2006-03-21 11:00:00,1.57091,1.57091,1.57062,1.57062,247799999.0
2006-03-21 11:01:00,1.57085,1.57085,1.57061,1.57074,160000001.0
2006-03-21 11:02:00,1.5708,1.5708,1.57066,1.57066,123899997.0
2006-03-21 11:03:00,1.57075,1.5708,1.57063,1.57063,200800002.0
2006-03-21 11:04:00,1.57066,1.57076,1.5704,1.57057,320100001.0
2006-03-21 11:05:00,1.57055,1.57074,1.57055,1.57074,154400001.0
2006-03-21 11:06:00,1.57067,1.57079,1.57061,1.57062,146899998.0
2006-03-21 11:07:00,1.57064,1.5707,1.57056,1.57065,169400003.0
2006-03-21 11:08:00,1.57068,1.57072,1.5706,1.5706,141600001.0
2006-03-21 11:09:00,1.57068,1.57089,1.57063,1.57083,260700000.0
2006-03-21 11:10:00,1.57067,1.57081,1.57056,1.57068,410700001.0
2006-03-21 11:11:00,1.57079,1.57079,1.57054,1.57078,166400001.0
2006-03-21 11:12:00,1.57067,1.57081,1.5706,1.57075,280000000.0
2006-03-21 11:13:00,1.57073,1.57083,1.57054,1.57073,325699997.0
2006-03-21 11:14:00,1.57078,1.57081,1.57058,1.57069,374800001.0
2006-03-21 11:15:00,1.57069,1.57075,1.57052,1.57067,285999996.0
2006-03-21 11:16:00,1.57069,1.57071,1.57052,1.57067,122600001.0
2006-03-21 11:17:00,1.57066,1.57079,1.57055,1.5706,159199999.0
2006-03-21 11:18:00,1.57061,1.57086,1.5706,1.57086,270200001.0
2006-03-21 11:19:00,1.57071,1.57088,1.57067,1.57088,264100002.0
2006-03-21 11:20:00,1.57088,1.57094,1.57073,1.57078,618700006.0
2006-03-21 11:21:00,1.57094,1.57103,1.57083,1.57096,333499997.0
2006-03-21 11:22:00,1.57112,1.57112,1.57076,1.57094,284600001.0
2006-03-21 11:23:00,1.57105,1.57111,1.57083,1.5711,392899997.0
2006-03-21 11:24:00,1.57099,1.57109,1.57086,1.57097,422900002.0
2006-03-21 11:25:00,1.57108,1.57116,1.57076,1.57104,357799999.0
2006-03-21 11:26:00,1.57113,1.57118,1.57104,1.57112,194200001.0
2006-03-21 11:27:00,1.57089,1.57106,1.57086,1.57096,259299998.0
2006-03-21 11:28:00,1.57073,1.57092,1.57073,1.57089,386699999.0
2006-03-21 11:29:00,1.57092,1.57101,1.57079,1.57079,440600005.0
2006-03-21 11:30:00,1.57087,1.57091,1.57066,1.57068,346500001.0
2006-03-21 11:31:00,1.57081,1.57083,1.57067,1.5707,360299998.0
2006-03-21 11:32:00,1.5708,1.57094,1.5707,1.57081,486300001.0
2006-03-21 11:33:00,1.57092,1.57098,1.5708,1.57085,396299997.0
2006-03-21 11:34:00,1.57083,1.57093,1.57069,1.5708,356499996.0
2006-03-21 11:35:00,1.57086,1.571,1.57076,1.57095,234499998.0
2006-03-21 11:36:00,1.57096,1.57102,1.57079,1.57091,197900002.0
2006-03-21 11:37:00,1.57075,1.57094,1.57075,1.57088,342600000.0
2006-03-21 11:38:00,1.57086,1.57095,1.57078,1.57095,224900001.0
2006-03-21 11:39:00,1.57092,1.57097,1.57073,1.57082,367700005.0
2006-03-21 11:40:00,1.57091,1.57101,1.57078,1.57087,252400001.0
2006-03-21 11:41:00,1.5708,1.57097,1.57072,1.57095,383600004.0
2006-03-21 11:42:00,1.57071,1.57099,1.57071,1.57081,336199998.0
2006-03-21 11:43:00,1.57087,1.57095,1.57078,1.57081,267600000.0
2006-03-21 11:44:00,1.5708,1.57097,1.57078,1.5709,244400000.0
2006-03-21 11:45:00,1.57085,1.57099,1.57076,1.57094,235700000.0
2006-03-21 11:46:00,1.5709,1.5709,1.5707,1.57081,261400000.0
2006-03-21 11:47:00,1.5706,1.57088,1.57053,1.57088,194900004.0
2006-03-21 11:48:00,1.57093,1.57098,1.57064,1.57087,248500004.0
2006-03-21 11:49:00,1.57062,1.57092,1.57062,1.57083,227000001.0
2006-03-21 11:50:00,1.57078,1.57092,1.57078,1.57091,341899996.0
2006-03-21 11:51:00,1.5709,1.57097,1.57073,1.57079,289600001.0
2006-03-21 11:52:00,1.57085,1.57098,1.57072,1.57084,382599999.0
2006-03-21 11:53:00,1.57077,1.57092,1.57071,1.57092,426100005.0
2006-03-21 11:54:00,1.57098,1.57104,1.57077,1.57077,344900002.0
2006-03-21 11:55:00,1.57085,1.571,1.57068,1.57078,355599998.0
2006-03-21 11:56:00,1.57068,1.57093,1.57066,1.57093,271099998.0
2006-03-21 11:57:00,1.57092,1.57102,1.57079,1.57094,271400002.0
2006-03-21 11:58:00,1.5711,1.57124,1.57106,1.57108,235599999.0
2006-03-21 11:59:00,1.57107,1.57115,1.57092,1.57102,363100006.0
2006-03-21 12:00:00,1.57118,1.57125,1.57105,1.5712,378399999.0
2006-03-21 12:01:00,1.57104,1.57123,1.57104,1.57114,296399999.0
2006-03-21 12:02:00,1.57113,1.57117,1.57097,1.5711,332600000.0
2006-03-21 12:03:00,1.57101,1.57125,1.57085,1.57125,314300001.0
2006-03-21 12:04:00,1.57127,1.57132,1.57115,1.57115,313199999.0
2006-03-21 12:05:00,1.57122,1.5714,1.57117,1.57117,352699995.0
2006-03-21 12:06:00,1.5713,1.5714,1.57105,1.5713,345900002.0
2006-03-21 12:07:00,1.5713,1.57135,1.5711,1.5711,399600003.0
2006-03-21 12:08:00,1.57128,1.57143,1.57103,1.57128,301299997.0
2006-03-21 12:09:00,1.57118,1.57132,1.57117,1.57122,313700002.0
2006-03-21 12:10:00,1.57132,1.57132,1.57096,1.57096,242599999.0
2006-03-21 12:11:00,1.5712,1.57136,1.57109,1.57123,411100002.0
2006-03-21 12:12:00,1.57121,1.57138,1.57115,1.57125,350500005.0
2006-03-21 12:13:00,1.57147,1.5717,1.57146,1.57158,116700001.0
2006-03-21 12:14:00,1.57188,1.572,1.57175,1.57182,420000004.0
2006-03-21 12:15:00,1.57194,1.572,1.57177,1.57192,372400000.0
2006-03-21 12:16:00,1.57185,1.57187,1.57167,1.5718,304899998.0
2006-03-21 12:17:00,1.57182,1.5719,1.57173,1.5719,185399997.0
2006-03-21 12:18:00,1.57182,1.57183,1.57164,1.57164,288299996.0
2006-03-21 12:19:00,1.5718,1.57192,1.57167,1.57183,139800002.0
2006-03-21 12:20:00,1.57171,1.57185,1.5717,1.57172,124500002.0
2006-03-21 12:21:00,1.57177,1.57198,1.57164,1.57189,361100000.0
2006-03-21 12:22:00,1.57186,1.57201,1.57174,1.57194,306400002.0
2006-03-21 12:23:00,1.57197,1.57212,1.57186,1.57199,214699998.0
2006-03-21 12:24:00,1.57214,1.57214,1.57192,1.57201,335199999.0
2006-03-21 12:25:00,1.57209,1.57214,1.57193,1.57194,388300001.0
2006-03-21 12:26:00,1.57207,1.57211,1.57189,1.57208,342700004.0
2006-03-21 12:27:00,1.5721,1.57214,1.57192,1.57199,324699999.0
2006-03-21 12:28:00,1.57201,1.57217,1.57185,1.57204,225899999.0
2006-03-21 12:29:00,1.57207,1.57209,1.57186,1.57186,270399997.0
2006-03-21 12:30:00,1.57188,1.57207,1.57186,1.57206,323900001.0
2006-03-21 12:31:00,1.57203,1.57212,1.57187,1.57209,249099999.0
2006-03-21 12:32:00,1.57211,1.57225,1.57193,1.5721,389699998.0
2006-03-21 12:33:00,1.57218,1.57227,1.57202,1.57214,263399999.0
2006-03-21 12:34:00,1.5722,1.5722,1.5721,1.5721,60600000.0
2006-03-21 12:35:00,1.5723,1.57255,1.5723,1.57239,309100000.0
2006-03-21 12:36:00,1.57259,1.57259,1.57237,1.57237,104599998.0
2006-03-21 12:37:00,1.57235,1.57261,1.57232,1.57251,292099999.0
2006-03-21 12:38:00,1.57267,1.57275,1.57244,1.57244,246900000.0
2006-03-21 12:39:00,1.57248,1.57262,1.57244,1.57254,165499999.0
2006-03-21 12:40:00,1.57249,1.57266,1.57237,1.57255,298799999.0
2006-03-21 12:41:00,1.57245,1.57261,1.57237,1.5725,254300005.0
2006-03-21 12:42:00,1.57258,1.57258,1.5724,1.5724,177299999.0
2006-03-21 12:43:00,1.57254,1.57259,1.5724,1.57247,315299998.0
2006-03-21 12:44:00,1.57235,1.57254,1.57218,1.57242,318599999.0
2006-03-21 12:45:00,1.5724,1.57253,1.57235,1.57245,238799999.0
2006-03-21 12:46:00,1.57234,1.57245,1.57219,1.57243,356599998.0
2006-03-21 12:47:00,1.57244,1.5725,1.57229,1.57243,209400001.0
2006-03-21 12:48:00,1.57241,1.57252,1.57228,1.57245,166099998.0
2006-03-21 12:49:00,1.57248,1.57248,1.57228,1.57235,210100000.0
2006-03-21 12:50:00,1.57236,1.57255,1.57233,1.57248,201100002.0
2006-03-21 12:51:00,1.57255,1.57255,1.57235,1.57239,285199995.0
2006-03-21 12:52:00,1.57203,1.57249,1.57203,1.57245,579200006.0
2006-03-21 12:53:00,1.57247,1.57256,1.57225,1.57248,365400001.0
2006-03-21 12:54:00,1.57243,1.57256,1.57243,1.57252,284800000.0
2006-03-21 12:55:00,1.57247,1.57257,1.57243,1.57243,156899999.0
2006-03-21 12:56:00,1.57233,1.57259,1.57233,1.57251,327499997.0
2006-03-21 12:57:00,1.57243,1.57262,1.57243,1.57257,235000000.0
2006-03-21 12:58:00,1.57236,1.57252,1.57228,1.57245,310700004.0
2006-03-21 12:59:00,1.57225,1.57248,1.57225,1.57246,189500003.0
2006-03-21 13:00:00,1.5725,1.57258,1.57241,1.57246,125699998.0
2006-03-21 13:01:00,1.57244,1.57252,1.57234,1.57242,65600000.0
2006-03-21 13:02:00,1.57239,1.5725,1.57223,1.57223,403600003.0
2006-03-21 13:03:00,1.57226,1.57243,1.57219,1.57243,203200003.0
2006-03-21 13:04:00,1.57225,1.57244,1.57221,1.57224,249500000.0
2006-03-21 13:05:00,1.57238,1.57255,1.57226,1.57235,381399995.0
2006-03-21 13:06:00,1.57238,1.5726,1.57238,1.57254,562800000.0
2006-03-21 13:07:00,1.57252,1.57254,1.57223,1.57223,263000003.0
2006-03-21 13:08:00,1.57235,1.57254,1.5723,1.57235,170300004.0
2006-03-21 13:09:00,1.57244,1.5726,1.5724,1.57256,335000002.0
2006-03-21 13:10:00,1.5725,1.57262,1.57238,1.5725,196900005.0
2006-03-21 13:11:00,1.57268,1.57279,1.5725,1.57272,489099999.0
2006-03-21 13:12:00,1.57251,1.57282,1.57242,1.57278,359600003.0
2006-03-21 13:13:00,1.5728,1.57288,1.57265,1.57274,286700002.0
2006-03-21 13:14:00,1.57287,1.57293,1.5727,1.57281,174900002.0
2006-03-21 13:15:00,1.57297,1.57325,1.57297,1.57309,242700000.0
2006-03-21 13:16:00,1.57321,1.57326,1.57304,1.57306,203600001.0
2006-03-21 13:17:00,1.57325,1.57327,1.57301,1.57315,337000002.0
2006-03-21 13:18:00,1.57305,1.57319,1.57291,1.57291,516000002.0
2006-03-21 13:19:00,1.57287,1.57307,1.57287,1.57298,156499998.0
2006-03-21 13:20:00,1.57296,1.57306,1.5729,1.573,142700000.0
2006-03-21 13:21:00,1.57304,1.57307,1.57291,1.57291,441700003.0
2006-03-21 13:22:00,1.57307,1.57325,1.57303,1.57309,305700002.0
2006-03-21 13:23:00,1.57329,1.57338,1.57311,1.57327,364299997.0
2006-03-21 13:24:00,1.57329,1.57344,1.57318,1.57319,211100003.0
2006-03-21 13:25:00,1.5732,1.57331,1.573,1.57328,426600003.0
2006-03-21 13:26:00,1.57316,1.57337,1.57306,1.57322,295499999.0
2006-03-21 13:27:00,1.57304,1.57332,1.57304,1.5733,296300000.0
2006-03-21 13:28:00,1.57328,1.5735,1.57315,1.57342,136800000.0
2006-03-21 13:29:00,1.57354,1.5738,1.57346,1.5737,383399999.0
2006-03-21 13:30:00,1.57365,1.57383,1.57365,1.5738,353600001.0
2006-03-21 13:31:00,1.57365,1.57376,1.57352,1.57359,381999998.0
2006-03-21 13:32:00,1.57357,1.57362,1.57345,1.57345,154000001.0
2006-03-21 13:33:00,1.57342,1.57358,1.57341,1.57345,325600000.0
2006-03-21 13:34:00,1.57346,1.57354,1.57329,1.57354,191800002.0
2006-03-21 13:35:00,1.5734,1.57354,1.57328,1.57341,250900000.0
2006-03-21 13:36:00,1.57344,1.57356,1.57333,1.5734,223699998.0
2006-03-21 13:37:00,1.57364,1.57374,1.57349,1.57367,310900004.0
2006-03-21 13:38:00,1.57365,1.57365,1.57352,1.57358,148500000.0
2006-03-21 13:39:00,1.57365,1.5737,1.57351,1.57358,279100000.0
2006-03-21 13:40:00,1.57361,1.57372,1.57342,1.57353,325200005.0
2006-03-21 13:41:00,1.57349,1.5736,1.57324,1.5736,245499997.0
2006-03-21 13:42:00,1.57339,1.57353,1.57334,1.57346,230900000.0
2006-03-21 13:43:00,1.57352,1.57352,1.5733,1.5733,103700000.0
2006-03-21 13:44:00,1.57337,1.57349,1.57328,1.57346,336099998.0
2006-03-21 13:45:00,1.57349,1.57359,1.57335,1.57343,255199999.0
2006-03-21 13:46:00,1.57369,1.57393,1.57357,1.5739,179000001.0
2006-03-21 13:47:00,1.57372,1.57388,1.57359,1.57377,297300002.0
2006-03-21 13:48:00,1.57386,1.57407,1.57371,1.57407,420400001.0
2006-03-21 13:49:00,1.57403,1.57418,1.57401,1.57409,300100002.0
2006-03-21 13:50:00,1.57388,1.57402,1.5738,1.57395,360199998.0
2006-03-21 13:51:00,1.57393,1.57415,1.57381,1.57394,250600000.0
2006-03-21 13:52:00,1.57396,1.57409,1.57391,1.57392,186200000.0
2006-03-21 13:53:00,1.57404,1.57407,1.57384,1.57384,240700004.0
2006-03-21 13:54:00,1.57397,1.5741,1.57386,1.5741,402999998.0
2006-03-21 13:55:00,1.57414,1.57431,1.57409,1.57415,368600001.0
2006-03-21 13:56:00,1.57411,1.57423,1.57388,1.57408,266999999.0
2006-03-21 13:57:00,1.57398,1.57425,1.57398,1.57418,221499997.0
2006-03-21 13:58:00,1.57395,1.57412,1.57392,1.574,406400003.0
2006-03-21 13:59:00,1.57411,1.57422,1.57398,1.57411,208299998.0
2006-03-21 14:00:00,1.5741,1.57417,1.5739,1.57394,354800001.0
2006-03-21 14:01:00,1.57392,1.57422,1.57392,1.5741,235700003.0
2006-03-21 14:02:00,1.57419,1.57419,1.57398,1.57405,480200000.0
2006-03-21 14:03:00,1.57378,1.57402,1.57362,1.57365,404100007.0
2006-03-21 14:04:00,1.57362,1.57381,1.57357,1.57374,418300001.0
2006-03-21 14:05:00,1.57373,1.57382,1.57365,1.57372,247300001.0
2006-03-21 14:06:00,1.5737,1.5737,1.57341,1.57349,221300000.0
2006-03-21 14:07:00,1.57353,1.57353,1.5733,1.57339,190699998.0
2006-03-21 14:08:00,1.57348,1.57362,1.57331,1.57345,300500002.0
2006-03-21 14:09:00,1.57348,1.57368,1.57344,1.57354,193700002.0
2006-03-21 14:10:00,1.57351,1.57353,1.57334,1.57334,383800004.0
2006-03-21 14:11:00,1.57342,1.57349,1.57328,1.57335,267100004.0
2006-03-21 14:12:00,1.57343,1.57348,1.57329,1.57334,270800001.0
2006-03-21 14:13:00,1.5735,1.5735,1.57318,1.57342,308500000.0
2006-03-21 14:14:00,1.57339,1.57347,1.5732,1.57332,264300000.0
2006-03-21 14:15:00,1.57332,1.57334,1.57317,1.57323,309200006.0
2006-03-21 14:16:00,1.57325,1.57335,1.57325,1.57335,65500000.0
2006-03-21 14:17:00,1.57323,1.5734,1.57317,1.57326,221400002.0
2006-03-21 14:18:00,1.57335,1.5734,1.57321,1.57324,255400001.0
2006-03-21 14:19:00,1.57342,1.57345,1.57328,1.57329,233600003.0
2006-03-21 14:20:00,1.57336,1.5735,1.57315,1.57338,504199998.0
2006-03-21 14:21:00,1.57337,1.57338,1.57314,1.57314,246000001.0
2006-03-21 14:22:00,1.57308,1.57339,1.57308,1.57335,280999996.0
2006-03-21 14:23:00,1.57331,1.57339,1.57301,1.57314,364300005.0
2006-03-21 14:24:00,1.57318,1.57319,1.57294,1.57306,280900001.0
2006-03-21 14:25:00,1.57318,1.57323,1.57317,1.57322,184500002.0
2006-03-21 14:26:00,1.57314,1.57323,1.57298,1.57308,246000000.0
2006-03-21 14:27:00,1.57322,1.57329,1.57299,1.5732,236200000.0
2006-03-21 14:28:00,1.57302,1.57333,1.57302,1.57333,429800005.0
2006-03-21 14:29:00,1.57339,1.57349,1.57319,1.5734,376600001.0
2006-03-21 14:30:00,1.57347,1.57351,1.57328,1.57328,358399996.0
2006-03-21 14:31:00,1.57343,1.57343,1.57313,1.57336,194000000.0
2006-03-21 14:32:00,1.57345,1.57353,1.57327,1.57347,393900006.0
2006-03-21 14:33:00,1.57342,1.57343,1.57328,1.57335,291699998.0
2006-03-21 14:34:00,1.57333,1.57338,1.57315,1.57316,164300001.0
2006-03-21 14:35:00,1.57321,1.57342,1.57305,1.57325,367499998.0
2006-03-21 14:36:00,1.57335,1.5735,1.57322,1.5734,205999998.0
2006-03-21 14:37:00,1.57349,1.57362,1.57346,1.57355,218899999.0
2006-03-21 14:38:00,1.57362,1.57363,1.57348,1.57356,341799997.0
2006-03-21 14:39:00,1.57354,1.57354,1.57332,1.57332,172299998.0
2006-03-21 14:40:00,1.57336,1.57352,1.57332,1.57342,182099999.0
2006-03-21 14:41:00,1.57343,1.57352,1.57327,1.57335,200099998.0
2006-03-21 14:42:00,1.5733,1.57339,1.57311,1.57339,325799997.0
2006-03-21 14:43:00,1.57326,1.57348,1.57318,1.57348,218900001.0
2006-03-21 14:44:00,1.57344,1.57348,1.57324,1.57324,213500001.0
2006-03-21 14:45:00,1.57346,1.57346,1.57332,1.57332,66500000.0
2006-03-21 14:46:00,1.5733,1.57347,1.57328,1.57328,382400000.0
2006-03-21 14:47:00,1.57333,1.57339,1.5732,1.57331,172900003.0
2006-03-21 14:48:00,1.57311,1.57339,1.57311,1.57328,128600001.0
2006-03-21 14:49:00,1.57317,1.57343,1.57317,1.57317,306099998.0
2006-03-21 14:50:00,1.57338,1.57346,1.57323,1.57335,293300002.0
2006-03-21 14:51:00,1.57334,1.57341,1.57311,1.57327,298899999.0
2006-03-21 14:52:00,1.57338,1.57338,1.57325,1.57328,218100000.0
2006-03-21 14:53:00,1.57332,1.57335,1.57307,1.57307,228600001.0
2006-03-21 14:54:00,1.5732,1.57333,1.57305,1.57333,117400000.0
2006-03-21 14:55:00,1.57335,1.57342,1.57315,1.5733,564100002.0
2006-03-21 14:56:00,1.57335,1.57349,1.57327,1.57337,310600002.0
2006-03-21 14:57:00,1.57335,1.57347,1.57326,1.57335,196499998.0
2006-03-21 14:58:00,1.57344,1.57349,1.57325,1.57335,422899997.0
2006-03-21 14:59:00,1.57342,1.57347,1.57321,1.5733,354700001.0
2006-03-21 15:00:00,1.57337,1.57346,1.57332,1.57346,188900001.0
2006-03-21 15:01:00,1.57345,1.57347,1.57322,1.57322,572900000.0
2006-03-21 15:02:00,1.57345,1.57356,1.57336,1.57343,151300000.0
2006-03-21 15:03:00,1.57336,1.57362,1.57336,1.5736,286900000.0
2006-03-21 15:04:00,1.57352,1.57364,1.57342,1.57357,258400000.0
2006-03-21 15:05:00,1.57352,1.57362,1.57325,1.57347,204700002.0
2006-03-21 15:06:00,1.57348,1.57368,1.57348,1.57362,199700002.0
2006-03-21 15:07:00,1.57343,1.57372,1.57343,1.57365,185400002.0
2006-03-21 15:08:00,1.57363,1.57368,1.5734,1.57368,371800004.0
2006-03-21 15:09:00,1.57365,1.57365,1.57347,1.57347,64700000.0
2006-03-21 15:10:00,1.5735,1.57363,1.57337,1.57356,269900000.0
2006-03-21 15:11:00,1.57345,1.57363,1.57345,1.57363,179099998.0
2006-03-21 15:12:00,1.57361,1.57369,1.57347,1.57347,257200006.0
2006-03-21 15:13:00,1.5737,1.5737,1.57357,1.57357,137399998.0
2006-03-21 15:14:00,1.57365,1.57367,1.5734,1.57357,176300001.0
2006-03-21 15:15:00,1.57366,1.5737,1.57345,1.57345,366400002.0
2006-03-21 15:16:00,1.57363,1.5737,1.57341,1.5737,271299999.0
2006-03-21 15:17:00,1.5736,1.57368,1.57352,1.57368,352400002.0
2006-03-21 15:18:00,1.57363,1.57387,1.57353,1.57368,145500000.0
2006-03-21 15:19:00,1.57373,1.57381,1.57364,1.57377,197400001.0
2006-03-21 15:20:00,1.57364,1.57387,1.57363,1.57377,319799999.0
2006-03-21 15:21:00,1.57357,1.57382,1.57357,1.57374,291800004.0
2006-03-21 15:22:00,1.57355,1.57368,1.5735,1.57362,19200000.0
2006-03-21 15:23:00,1.5736,1.57368,1.57336,1.57336,249400002.0
2006-03-21 15:24:00,1.57356,1.57371,1.57349,1.5737,326700000.0
2006-03-21 15:25:00,1.57364,1.57372,1.57344,1.57355,286399998.0
2006-03-21 15:26:00,1.57342,1.57357,1.57337,1.57344,433099999.0
2006-03-21 15:27:00,1.57358,1.57365,1.57342,1.5735,245000003.0
2006-03-21 15:28:00,1.57339,1.57357,1.57339,1.57355,340100000.0
2006-03-21 15:29:00,1.5736,1.5736,1.5732,1.5732,356900002.0
2006-03-21 15:30:00,1.57306,1.57363,1.57306,1.57353,399400000.0
2006-03-21 15:31:00,1.57358,1.57366,1.57339,1.57352,388399997.0
2006-03-21 15:32:00,1.5736,1.57367,1.57344,1.57364,272900000.0
2006-03-21 15:33:00,1.57358,1.57365,1.5734,1.57355,367499998.0
2006-03-21 15:34:00,1.57336,1.57355,1.57325,1.5734,321500005.0
2006-03-21 15:35:00,1.57341,1.57349,1.57327,1.57345,179400000.0
2006-03-21 15:36:00,1.57326,1.57349,1.57326,1.57345,221800004.0
2006-03-21 15:37:00,1.57336,1.57351,1.5731,1.5732,274300000.0
2006-03-21 15:38:00,1.57323,1.57341,1.57317,1.57317,215799999.0
2006-03-21 15:39:00,1.57341,1.57354,1.57339,1.57354,164400002.0
2006-03-21 15:40:00,1.57352,1.57364,1.57341,1.57342,392100002.0
2006-03-21 15:41:00,1.5735,1.57355,1.5733,1.57339,329800000.0
2006-03-21 15:42:00,1.5733,1.5735,1.5733,1.5735,24800000.0
2006-03-21 15:43:00,1.57346,1.57368,1.57346,1.57351,298500004.0
2006-03-21 15:44:00,1.57367,1.57378,1.57355,1.57378,285000002.0
2006-03-21 15:45:00,1.57372,1.57408,1.57372,1.57401,268700002.0
2006-03-21 15:46:00,1.57389,1.57416,1.57387,1.5741,225400003.0
2006-03-21 15:47:00,1.57413,1.57415,1.57396,1.57397,196099998.0
2006-03-21 15:48:00,1.57398,1.57412,1.57387,1.57393,313100004.0
2006-03-21 15:49:00,1.57387,1.57411,1.57387,1.5741,278099998.0
2006-03-21 15:50:00,1.57407,1.57407,1.57385,1.57393,264300002.0
2006-03-21 15:51:00,1.57395,1.57415,1.57394,1.57406,281000005.0
2006-03-21 15:52:00,1.57411,1.57438,1.57401,1.57419,306300004.0
2006-03-21 15:53:00,1.57439,1.57441,1.57393,1.57393,227900002.0
2006-03-21 15:54:00,1.57388,1.57411,1.5738,1.57411,333299999.0
2006-03-21 15:55:00,1.574,1.57417,1.57397,1.57397,228400003.0
2006-03-21 15:56:00,1.57382,1.57395,1.57363,1.57378,586000003.0
2006-03-21 15:57:00,1.57376,1.57384,1.57355,1.57355,159600000.0
2006-03-21 15:58:00,1.57344,1.57358,1.57338,1.57352,283400002.0
2006-03-21 15:59:00,1.57354,1.57356,1.57338,1.5735,192399997.0
2006-03-21 16:00:00,1.57364,1.57364,1.57342,1.57355,263500000.0
2006-03-21 16:01:00,1.57326,1.57351,1.57326,1.57347,311900000.0
2006-03-21 16:02:00,1.57336,1.57344,1.57312,1.57314,259700008.0
2006-03-21 16:03:00,1.57328,1.57343,1.5731,1.57336,504199999.0
2006-03-21 16:04:00,1.57334,1.57354,1.57333,1.57338,384399997.0
2006-03-21 16:05:00,1.57334,1.57343,1.57319,1.57338,198900002.0
2006-03-21 16:06:00,1.57337,1.57367,1.57325,1.57359,274200001.0
2006-03-21 16:07:00,1.57346,1.5736,1.57333,1.57352,289500001.0
2006-03-21 16:08:00,1.57345,1.5736,1.57345,1.57351,223800000.0
2006-03-21 16:09:00,1.57337,1.57356,1.57332,1.57345,249899995.0
2006-03-21 16:10:00,1.57346,1.57348,1.57322,1.5734,225200003.0
2006-03-21 16:11:00,1.57342,1.5736,1.57338,1.57342,223400000.0
2006-03-21 16:12:00,1.57353,1.57374,1.57347,1.57361,377199999.0
2006-03-21 16:13:00,1.57345,1.57358,1.5732,1.57335,378399995.0
2006-03-21 16:14:00,1.57346,1.5737,1.57338,1.57365,490899998.0
2006-03-21 16:15:00,1.57327,1.57371,1.57327,1.57363,294600000.0
2006-03-21 16:16:00,1.57358,1.57384,1.57358,1.57376,341900000.0
2006-03-21 16:17:00,1.57367,1.5739,1.57364,1.57384,337700003.0
2006-03-21 16:18:00,1.57386,1.57386,1.57368,1.57377,206100002.0
2006-03-21 16:19:00,1.5737,1.57393,1.57369,1.57385,403999998.0
2006-03-21 16:20:00,1.57372,1.57395,1.57365,1.57386,435400002.0
2006-03-21 16:21:00,1.57388,1.57396,1.57376,1.57383,291900004.0
2006-03-21 16:22:00,1.57384,1.57393,1.57374,1.57377,287399998.0
2006-03-21 16:23:00,1.5738,1.57393,1.57368,1.5738,294000002.0
2006-03-21 16:24:00,1.57363,1.57386,1.57363,1.57376,396399992.0
2006-03-21 16:25:00,1.5738,1.57387,1.57373,1.5738,214299999.0
2006-03-21 16:26:00,1.57384,1.57387,1.57349,1.57364,212600003.0
2006-03-21 16:27:00,1.57371,1.57404,1.57371,1.57398,210000002.0
2006-03-21 16:28:00,1.57394,1.57411,1.57383,1.57398,336599996.0
2006-03-21 16:29:00,1.57417,1.57428,1.57415,1.57425,175099999.0
2006-03-21 16:30:00,1.57383,1.57417,1.57383,1.57412,269799999.0
2006-03-21 16:31:00,1.57396,1.57409,1.57389,1.57396,340400003.0
2006-03-21 16:32:00,1.57381,1.57405,1.57376,1.57405,210200002.0
2006-03-21 16:33:00,1.57404,1.57404,1.57383,1.57383,119100002.0
2006-03-21 16:34:00,1.57389,1.5741,1.57382,1.5741,254700000.0
2006-03-21 16:35:00,1.5739,1.57402,1.57381,1.57387,352299999.0
2006-03-21 16:36:00,1.57382,1.57408,1.57381,1.57396,368599993.0
2006-03-21 16:37:00,1.57402,1.57421,1.57399,1.5741,256700000.0
2006-03-21 16:38:00,1.57411,1.57432,1.5741,1.57432,400199998.0
2006-03-21 16:39:00,1.57412,1.57427,1.57398,1.57418,417400001.0
2006-03-21 16:40:00,1.57422,1.57433,1.57406,1.57427,394100002.0
2006-03-21 16:41:00,1.57419,1.57421,1.57399,1.57399,277499998.0
2006-03-21 16:42:00,1.57408,1.57425,1.57391,1.57413,358400000.0
2006-03-21 16:43:00,1.57415,1.57452,1.574,1.57452,193400001.0
2006-03-21 16:44:00,1.57443,1.57443,1.57402,1.57422,383899998.0
2006-03-21 16:45:00,1.57432,1.57456,1.57425,1.57438,316999999.0
2006-03-21 16:46:00,1.57444,1.57463,1.57441,1.57463,228200004.0
2006-03-21 16:47:00,1.57468,1.57479,1.57451,1.57461,351400002.0
2006-03-21 16:48:00,1.5746,1.5747,1.57442,1.57449,187799999.0
2006-03-21 16:49:00,1.57437,1.57455,1.57431,1.57433,223299998.0
2006-03-21 16:50:00,1.57436,1.57455,1.57421,1.57455,180600000.0
2006-03-21 16:51:00,1.57447,1.57447,1.57402,1.57402,242899999.0
2006-03-21 16:52:00,1.57404,1.57416,1.57403,1.57408,190700005.0
2006-03-21 16:53:00,1.57401,1.5742,1.57401,1.57404,287300000.0
2006-03-21 16:54:00,1.57402,1.57419,1.57383,1.57383,416900002.0
2006-03-21 16:55:00,1.57401,1.5742,1.574,1.57418,384300002.0
2006-03-21 16:56:00,1.57415,1.57434,1.57405,1.57413,363200002.0
2006-03-21 16:57:00,1.57428,1.57438,1.57417,1.5742,398600002.0
2006-03-21 16:58:00,1.57404,1.57413,1.57383,1.57383,315200002.0
2006-03-21 16:59:00,1.57378,1.57413,1.57378,1.57413,158300001.0
2006-03-21 17:00:00,1.57397,1.57415,1.57386,1.57415,344500002.0
2006-03-21 17:01:00,1.57414,1.57418,1.57394,1.5741,286200001.0
2006-03-21 17:02:00,1.57413,1.57418,1.57388,1.57396,474000003.0
2006-03-21 17:03:00,1.57409,1.57418,1.57387,1.574,253200002.0
2006-03-21 17:04:00,1.57397,1.57409,1.57369,1.57369,384400000.0
2006-03-21 17:05:00,1.57395,1.57404,1.5738,1.5738,433500000.0
2006-03-21 17:06:00,1.57387,1.57428,1.57379,1.57418,174800002.0
2006-03-21 17:07:00,1.57431,1.57438,1.57418,1.57437,419200001.0
2006-03-21 17:08:00,1.57433,1.57453,1.57424,1.57453,416599999.0
2006-03-21 17:09:00,1.57441,1.5746,1.57431,1.57441,268500003.0
2006-03-21 17:10:00,1.57452,1.57476,1.57446,1.57449,205000000.0
2006-03-21 17:11:00,1.57457,1.57474,1.57448,1.57464,413899995.0
2006-03-21 17:12:00,1.57456,1.57472,1.57452,1.57465,391700003.0
2006-03-21 17:13:00,1.57456,1.57456,1.57425,1.57427,364200001.0
2006-03-21 17:14:00,1.57439,1.57446,1.57428,1.57441,360199999.0
2006-03-21 17:15:00,1.57436,1.57444,1.57419,1.5742,421000002.0
2006-03-21 17:16:00,1.57428,1.57442,1.57412,1.57427,421600006.0
2006-03-21 17:17:00,1.57431,1.57436,1.57414,1.57427,294100002.0
2006-03-21 17:18:00,1.57425,1.57445,1.5741,1.57435,149800002.0
2006-03-21 17:19:00,1.57455,1.57461,1.57439,1.57453,369600002.0
2006-03-21 17:20:00,1.5746,1.57474,1.57453,1.5747,325099997.0
2006-03-21 17:21:00,1.57454,1.5747,1.57454,1.57462,141699999.0
2006-03-21 17:22:00,1.57458,1.57478,1.57452,1.57478,275100005.0
2006-03-21 17:23:00,1.57477,1.57504,1.57472,1.57488,394099996.0
2006-03-21 17:24:00,1.57499,1.57507,1.57477,1.5749,367100004.0
2006-03-21 17:25:00,1.57487,1.57494,1.57468,1.5748,244199999.0
2006-03-21 17:26:00,1.57471,1.5748,1.57459,1.57474,330400000.0
2006-03-21 17:27:00,1.57476,1.57484,1.57465,1.57471,273400001.0
2006-03-21 17:28:00,1.57468,1.57468,1.57439,1.57439,225199999.0
2006-03-21 17:29:00,1.57445,1.57452,1.57431,1.57446,287399999.0
2006-03-21 17:30:00,1.57418,1.57434,1.57407,1.57425,224299999.0
2006-03-21 17:31:00,1.5743,1.57441,1.57415,1.57423,485499995.0
2006-03-21 17:32:00,1.57427,1.57432,1.57409,1.57424,277200002.0
2006-03-21 17:33:00,1.5742,1.57428,1.57408,1.57417,186500001.0
2006-03-21 17:34:00,1.57403,1.57422,1.57398,1.57413,286400000.0
2006-03-21 17:35:00,1.57412,1.5743,1.57411,1.57413,172499997.0
2006-03-21 17:36:00,1.57413,1.57427,1.57395,1.57427,376299999.0
2006-03-21 17:37:00,1.57403,1.57428,1.57403,1.57425,228200001.0
2006-03-21 17:38:00,1.57414,1.57435,1.57413,1.57426,377000000.0
2006-03-21 17:39:00,1.57409,1.57429,1.57409,1.57427,312599997.0
2006-03-21 17:40:00,1.574,1.57433,1.574,1.57433,311200000.0
2006-03-21 17:41:00,1.57438,1.57446,1.57431,1.57431,327300001.0
2006-03-21 17:42:00,1.57422,1.57443,1.57419,1.57428,324600000.0
2006-03-21 17:43:00,1.57427,1.57444,1.57412,1.57414,349399998.0
2006-03-21 17:44:00,1.57399,1.5744,1.57399,1.57435,195700002.0
2006-03-21 17:45:00,1.57417,1.57442,1.57416,1.57438,340299997.0
2006-03-21 17:46:00,1.57433,1.5745,1.5742,1.57439,362000003.0
2006-03-21 17:47:00,1.57422,1.5744,1.57419,1.57428,220500001.0
2006-03-21 17:48:00,1.57437,1.57439,1.57418,1.57429,313000001.0
2006-03-21 17:49:00,1.57431,1.57434,1.57409,1.57417,422700003.0
2006-03-21 17:50:00,1.57422,1.57422,1.57402,1.57414,148100001.0
2006-03-21 17:51:00,1.57406,1.57435,1.57398,1.57435,247900001.0
2006-03-21 17:52:00,1.57431,1.57432,1.57401,1.57423,636600004.0
2006-03-21 17:53:00,1.57416,1.57438,1.57411,1.57421,237800002.0
2006-03-21 17:54:00,1.57447,1.5745,1.57412,1.57412,306599999.0
2006-03-21 17:55:00,1.57419,1.57429,1.57408,1.57408,330699997.0
2006-03-21 17:56:00,1.57401,1.57414,1.57387,1.574,147600000.0
2006-03-21 17:57:00,1.57418,1.57418,1.57399,1.57404,198200001.0
2006-03-21 17:58:00,1.57398,1.57411,1.57386,1.57386,270800001.0
2006-03-21 17:59:00,1.57393,1.57419,1.57393,1.57419,63900000.0
2006-03-21 18:00:00,1.57437,1.57437,1.57415,1.57415,214999999.0
2006-03-21 18:01:00,1.5746,1.5747,1.5745,1.5746,1754700012.0
2006-03-21 18:02:00,1.5747,1.5747,1.5746,1.5746,1754700012.0
2006-03-21 18:03:00,1.5745,1.5746,1.5745,1.5746,1754700012.0
2006-03-21 18:04:00,1.5745,1.5746,1.5744,1.5746,1754700012.0
2006-03-21 18:05:00,1.5745,1.5745,1.5745,1.5745,1754700012.0
2006-03-21 18:07:00,1.5746,1.5747,1.5745,1.5746,1754700012.0
2006-03-21 18:08:00,1.5747,1.5747,1.5746,1.5746,1754700012.0
2006-03-21 18:09:00,1.57396,1.57423,1.57396,1.57406,1754700012.0
2006-03-21 18:10:00,1.57416,1.57423,1.57397,1.57404,1871400003.0
2006-03-21 18:11:00,1.57408,1.57424,1.57392,1.57419,1677900002.0
2006-03-21 18:12:00,1.57425,1.57428,1.57406,1.57406,1716199998.0
2006-03-21 18:13:00,1.57421,1.57423,1.57397,1.57397,1286000003.0
2006-03-21 18:14:00,1.5745,1.5746,1.5744,1.5744,1023700007.0
2006-03-21 18:15:00,1.574,1.57412,1.57384,1.57412,1023700007.0
2006-03-21 18:16:00,1.5745,1.5745,1.5743,1.5743,813999999.0
2006-03-21 18:17:00,1.5744,1.5744,1.5742,1.5742,813999999.0
2006-03-21 18:18:00,1.57382,1.57412,1.57382,1.57394,813999999.0
2006-03-21 18:19:00,1.57412,1.57418,1.57385,1.57398,1643499992.0
2006-03-21 18:20:00,1.5743,1.5744,1.5742,1.5744,716000006.0
2006-03-21 18:21:00,1.57403,1.57403,1.57378,1.57378,716000006.0
2006-03-21 18:22:00,1.57393,1.5741,1.57386,1.5739,803000004.0
2006-03-21 18:24:00,1.5746,1.5747,1.5746,1.5747,1136799999.0
2006-03-21 18:25:00,1.5746,1.5747,1.5746,1.5747,1136799999.0
2006-03-21 18:26:00,1.5746,1.5747,1.5746,1.5746,1136799999.0
2006-03-21 18:27:00,1.57407,1.57419,1.57387,1.57406,1136799999.0
2006-03-21 18:28:00,1.5741,1.57415,1.57393,1.574,1919699997.0
2006-03-21 18:29:00,1.574,1.57413,1.57392,1.57394,1563100003.0
2006-03-21 18:30:00,1.57388,1.57407,1.57387,1.57404,979200002.0
2006-03-21 18:31:00,1.57395,1.57414,1.57386,1.57414,1022199997.0
2006-03-21 18:32:00,1.57418,1.57427,1.57397,1.57397,1322000002.0
2006-03-21 18:34:00,1.5745,1.5746,1.5744,1.5745,1708299996.0
2006-03-21 18:35:00,1.57409,1.57415,1.57399,1.5741,1708299996.0
2006-03-21 18:36:00,1.57405,1.57405,1.57377,1.57387,1137900002.0
2006-03-21 18:37:00,1.5745,1.5745,1.5744,1.5744,1320200002.0
2006-03-21 18:38:00,1.57389,1.57411,1.57381,1.57407,1320200002.0
2006-03-21 18:39:00,1.57405,1.57422,1.57403,1.5742,1937300002.0
2006-03-21 18:41:00,1.57412,1.57434,1.57408,1.57428,1073700001.0
2006-03-21 18:42:00,1.5743,1.57439,1.57411,1.57438,1314300006.0
2006-03-21 18:43:00,1.57444,1.5746,1.57436,1.57444,441800003.0
2006-03-21 18:44:00,1.57461,1.57478,1.57445,1.57463,891500006.0
2006-03-21 18:45:00,1.57467,1.57494,1.57451,1.57478,506199999.0
2006-03-21 18:46:00,1.57493,1.57493,1.57452,1.57452,374999995.0
2006-03-21 18:47:00,1.57478,1.57486,1.57469,1.57472,190099996.0
2006-03-21 18:48:00,1.57472,1.57475,1.57452,1.57452,1253400003.0
2006-03-21 18:49:00,1.57466,1.57473,1.57451,1.57463,367700004.0
2006-03-21 18:50:00,1.57464,1.57464,1.57442,1.57442,748200009.0
2006-03-21 18:51:00,1.57458,1.57472,1.57424,1.57424,1613399998.0
2006-03-21 18:52:00,1.57418,1.57459,1.57418,1.57459,1647300002.0
2006-03-21 18:53:00,1.57462,1.57468,1.57443,1.57461,1093199998.0
2006-03-21 18:54:00,1.57465,1.57474,1.57452,1.57459,774499997.0
2006-03-21 18:55:00,1.5747,1.57472,1.57434,1.57434,1711399991.0
2006-03-21 18:56:00,1.57446,1.5746,1.5744,1.57455,999299996.0
2006-03-21 18:57:00,1.57446,1.5746,1.57433,1.57455,748400006.0
2006-03-21 18:58:00,1.57446,1.57455,1.57415,1.57429,1307900003.0
2006-03-21 18:59:00,1.57432,1.57454,1.57426,1.57443,1818100007.0
2006-03-21 19:00:00,1.57448,1.57469,1.57438,1.57453,414999995.0
2006-03-21 19:01:00,1.57457,1.57474,1.57447,1.57464,386400001.0
2006-03-21 19:02:00,1.57457,1.57471,1.5744,1.57455,773300003.0
2006-03-21 19:03:00,1.57463,1.57463,1.57444,1.57446,297800002.0
2006-03-21 19:04:00,1.57445,1.57457,1.57434,1.57443,435500004.0
2006-03-21 19:05:00,1.57454,1.57458,1.57432,1.57436,682399998.0
2006-03-21 19:06:00,1.57434,1.5745,1.57428,1.57442,1603800006.0
2006-03-21 19:07:00,1.57444,1.57459,1.57426,1.57431,988300002.0
2006-03-21 19:08:00,1.5745,1.57462,1.57443,1.57443,1633600005.0
2006-03-21 19:09:00,1.57448,1.57453,1.57423,1.57428,1396200000.0
2006-03-21 19:10:00,1.57434,1.5746,1.57429,1.57457,872200000.0
2006-03-21 19:11:00,1.57442,1.57451,1.57426,1.57428,1319700010.0
2006-03-21 19:12:00,1.57428,1.57453,1.57428,1.57453,905599999.0
2006-03-21 19:13:00,1.57455,1.5746,1.57447,1.57453,545999993.0
2006-03-21 19:14:00,1.5745,1.57455,1.5744,1.57443,415500002.0
2006-03-21 19:15:00,1.57437,1.57445,1.57425,1.5744,944299997.0
2006-03-21 19:16:00,1.57432,1.5744,1.57413,1.57423,664800001.0
2006-03-21 19:17:00,1.57418,1.5743,1.57396,1.5741,904299998.0
2006-03-21 19:18:00,1.5741,1.57419,1.57397,1.57413,507400001.0
2006-03-21 19:19:00,1.57413,1.57422,1.574,1.57409,932400007.0
2006-03-21 19:20:00,1.57422,1.57438,1.57401,1.57421,1050600005.0
2006-03-21 19:21:00,1.57429,1.57467,1.57429,1.5746,942999999.0
2006-03-21 19:22:00,1.57452,1.57467,1.57444,1.57446,195600000.0
2006-03-21 19:23:00,1.5745,1.57464,1.57443,1.57456,805800010.0
2006-03-21 19:24:00,1.57458,1.57469,1.57447,1.57463,524899999.0
2006-03-21 19:25:00,1.57448,1.57465,1.57444,1.57457,1053600011.0
2006-03-21 19:26:00,1.57459,1.57466,1.57445,1.57452,1017799996.0
2006-03-21 19:27:00,1.5745,1.57455,1.57436,1.57438,1472700004.0
2006-03-21 19:28:00,1.57446,1.57448,1.57426,1.57426,627000003.0
2006-03-21 19:29:00,1.57432,1.57437,1.5741,1.5741,881700003.0
2006-03-21 19:30:00,1.5738,1.5738,1.5737,1.5737,1481799997.0
2006-03-21 19:31:00,1.57445,1.57445,1.57418,1.57424,1481799997.0
2006-03-21 19:32:00,1.57424,1.57441,1.57419,1.5743,705100002.0
2006-03-21 19:33:00,1.57416,1.57435,1.57415,1.57427,1029100003.0
2006-03-21 19:34:00,1.57434,1.57456,1.57423,1.57433,1525500005.0
2006-03-21 19:35:00,1.57435,1.57455,1.57419,1.57449,879799994.0
2006-03-21 19:36:00,1.57443,1.57447,1.57412,1.57416,690499997.0
2006-03-21 19:37:00,1.57437,1.57445,1.57428,1.57438,464600002.0
2006-03-21 19:38:00,1.57439,1.57439,1.57417,1.57419,781599999.0
2006-03-21 19:39:00,1.57411,1.57435,1.57397,1.57414,1087100007.0
2006-03-21 19:40:00,1.57421,1.57424,1.57408,1.57408,608800000.0
2006-03-21 19:41:00,1.5742,1.57423,1.5741,1.57411,442600002.0
2006-03-21 19:42:00,1.57426,1.5743,1.57411,1.57416,781799998.0
2006-03-21 19:43:00,1.5743,1.57445,1.57423,1.57423,395999997.0
2006-03-21 19:44:00,1.57431,1.57431,1.57406,1.5741,923600001.0
2006-03-21 19:45:00,1.57409,1.57427,1.57404,1.57427,293399995.0
2006-03-21 19:46:00,1.57427,1.57427,1.57408,1.57414,833800005.0
2006-03-21 19:47:00,1.57409,1.57428,1.57409,1.57415,241700001.0
2006-03-21 19:48:00,1.57412,1.57415,1.57403,1.5741,633599995.0
2006-03-21 19:49:00,1.57414,1.57434,1.57411,1.57417,1171500006.0
2006-03-21 19:50:00,1.574,1.57418,1.574,1.57409,264000006.0
2006-03-21 19:51:00,1.57399,1.57413,1.57398,1.57407,451099996.0
2006-03-21 19:52:00,1.57406,1.57417,1.574,1.5741,258300002.0
2006-03-21 19:53:00,1.57419,1.57419,1.57392,1.57392,564999997.0
2006-03-21 19:54:00,1.57405,1.57411,1.57395,1.57399,282300004.0
2006-03-21 19:55:00,1.57407,1.57415,1.57391,1.57403,502799999.0
2006-03-21 19:56:00,1.57405,1.5741,1.57386,1.57397,1256699994.0
2006-03-21 19:57:00,1.57399,1.57412,1.57386,1.574,1381299997.0
2006-03-21 19:58:00,1.5739,1.57422,1.5739,1.57409,1609100014.0
2006-03-21 19:59:00,1.57398,1.57422,1.57398,1.57416,1137700008.0
2006-03-21 20:00:00,1.57413,1.57426,1.57393,1.57403,653600000.0
2006-03-21 20:01:00,1.5741,1.5741,1.57384,1.57388,733100005.0
2006-03-21 20:02:00,1.57395,1.57402,1.57379,1.57392,384799997.0
2006-03-21 20:03:00,1.57399,1.57405,1.57387,1.57398,223499999.0
2006-03-21 20:04:00,1.57401,1.57405,1.57387,1.57398,275700000.0
2006-03-21 20:05:00,1.57401,1.57401,1.57383,1.57387,471800005.0
2006-03-21 20:06:00,1.57388,1.57398,1.57382,1.57398,533200004.0
2006-03-21 20:07:00,1.57393,1.57401,1.57378,1.57385,209199998.0
2006-03-21 20:08:00,1.57383,1.57395,1.57376,1.5739,1395300008.0
2006-03-21 20:09:00,1.57391,1.57395,1.5738,1.5738,323900002.0
2006-03-21 20:10:00,1.5739,1.57392,1.57373,1.57373,248499999.0
2006-03-21 20:11:00,1.57384,1.57391,1.57373,1.57376,733900000.0
2006-03-21 20:12:00,1.5738,1.57382,1.57364,1.57379,282300005.0
2006-03-21 20:13:00,1.57369,1.57395,1.57369,1.57385,1623000005.0
2006-03-21 20:14:00,1.57374,1.5739,1.57366,1.57385,567199999.0
2006-03-21 20:15:00,1.57385,1.57393,1.57375,1.57383,1333399999.0
2006-03-21 20:16:00,1.57384,1.57396,1.57373,1.57386,1750599996.0
2006-03-21 20:17:00,1.57392,1.57395,1.57377,1.5739,387500001.0
2006-03-21 20:18:00,1.57383,1.5739,1.57375,1.57385,461100002.0
2006-03-21 20:19:00,1.5741,1.5742,1.5741,1.5741,831199996.0
2006-03-21 20:20:00,1.5742,1.5743,1.5741,1.5742,831199996.0
2006-03-21 20:21:00,1.57382,1.57388,1.57369,1.57388,831199996.0
2006-03-21 20:22:00,1.57386,1.57393,1.57378,1.57382,844599998.0
2006-03-21 20:23:00,1.57375,1.57388,1.57359,1.57368,1258600006.0
2006-03-21 20:24:00,1.57379,1.57388,1.57361,1.5738,562299999.0
2006-03-21 20:25:00,1.5737,1.57388,1.57364,1.57383,887199999.0
2006-03-21 20:26:00,1.57376,1.57383,1.57371,1.57381,364199997.0
2006-03-21 20:27:00,1.57375,1.57383,1.57361,1.57376,282900000.0
2006-03-21 20:29:00,1.57372,1.57381,1.57347,1.5736,1928799992.0
2006-03-21 20:30:00,1.5741,1.5742,1.5741,1.5742,641500005.0
2006-03-21 20:32:00,1.5741,1.5741,1.5741,1.5741,641500005.0
2006-03-21 20:33:00,1.57357,1.57377,1.57344,1.57359,641500005.0
2006-03-21 20:34:00,1.5734,1.57365,1.5734,1.5736,334700001.0
2006-03-21 20:35:00,1.57361,1.57372,1.57348,1.5736,498700001.0
2006-03-21 20:36:00,1.57352,1.57378,1.57345,1.57376,527399998.0
2006-03-21 20:37:00,1.57366,1.57376,1.57345,1.5736,985799997.0
2006-03-21 20:38:00,1.57348,1.57368,1.57346,1.5736,1785000006.0
2006-03-21 20:39:00,1.57359,1.57372,1.57341,1.57349,1266600004.0
2006-03-21 20:40:00,1.57371,1.57373,1.57352,1.57352,1560600000.0
2006-03-21 20:41:00,1.57373,1.57373,1.57338,1.57339,540199998.0
2006-03-21 20:42:00,1.57347,1.57367,1.57337,1.57356,202600002.0
2006-03-21 20:43:00,1.57353,1.57373,1.57345,1.5736,877100000.0
2006-03-21 20:44:00,1.57342,1.57367,1.5734,1.57357,1272100012.0
2006-03-21 20:45:00,1.57345,1.57365,1.57345,1.57364,856599998.0
2006-03-21 20:46:00,1.57378,1.5738,1.57351,1.57371,361100002.0
2006-03-21 20:47:00,1.57362,1.57383,1.57352,1.57383,727299996.0
2006-03-21 20:48:00,1.57382,1.57393,1.57367,1.57376,1547400000.0
2006-03-21 20:49:00,1.57362,1.5739,1.57361,1.5738,824899997.0
2006-03-21 20:50:00,1.57382,1.5739,1.5737,1.5739,1889799999.0
2006-03-21 20:51:00,1.57377,1.57389,1.57367,1.57382,297500000.0
2006-03-21 20:52:00,1.57384,1.57403,1.57375,1.5739,1105200003.0
2006-03-21 20:53:00,1.5738,1.57395,1.57378,1.5739,1666400010.0
2006-03-21 20:54:00,1.57376,1.57396,1.57376,1.57386,914500007.0
2006-03-21 20:55:00,1.57376,1.57393,1.57375,1.57383,606900004.0
2006-03-21 20:56:00,1.57382,1.57399,1.5737,1.5739,2064900006.0
2006-03-21 20:57:00,1.5736,1.5737,1.5736,1.5736,1476900001.0
2006-03-21 20:58:00,1.5737,1.5737,1.5736,1.5736,1476900001.0
2006-03-21 20:59:00,1.5737,1.5737,1.5736,1.5736,1476900001.0
2006-03-21 21:00:00,1.5737,1.5737,1.5736,1.5737,1476900001.0
2006-03-21 21:01:00,1.5736,1.5738,1.5736,1.5738,1476900001.0
2006-03-21 21:02:00,1.57398,1.57422,1.57389,1.574,1476900001.0
2006-03-21 21:03:00,1.57402,1.57421,1.57398,1.5741,1643600006.0
2006-03-21 21:04:00,1.574,1.57412,1.57392,1.57407,234799997.0
2006-03-21 21:05:00,1.57401,1.57415,1.57395,1.5741,934599998.0
2006-03-21 21:06:00,1.57405,1.57418,1.57386,1.5741,648199994.0
2006-03-21 21:07:00,1.574,1.5741,1.57396,1.5741,440199999.0
2006-03-21 21:08:00,1.57407,1.57413,1.57388,1.57405,237000001.0
2006-03-21 21:09:00,1.57402,1.57417,1.57399,1.57412,553799996.0
2006-03-21 21:10:00,1.57415,1.5742,1.57407,1.5742,1012899999.0
2006-03-21 21:11:00,1.57413,1.5742,1.57404,1.5742,640500002.0
2006-03-21 21:12:00,1.57419,1.57433,1.57413,1.57423,324500002.0
2006-03-21 21:13:00,1.57405,1.57421,1.57402,1.57419,1161300000.0
2006-03-21 21:14:00,1.57409,1.57423,1.57404,1.5742,766200003.0
2006-03-21 21:15:00,1.57417,1.57417,1.57389,1.5739,794800004.0
2006-03-21 21:16:00,1.57401,1.57418,1.57383,1.57399,582900005.0
2006-03-21 21:17:00,1.57404,1.5742,1.57401,1.57402,1535700000.0
2006-03-21 21:18:00,1.57418,1.57418,1.57384,1.57384,712399997.0
2006-03-21 21:19:00,1.57396,1.57409,1.57382,1.574,609300001.0
2006-03-21 21:20:00,1.5735,1.5736,1.5735,1.5736,2005900002.0
2006-03-21 21:21:00,1.5737,1.5737,1.5736,1.5736,2005900002.0
2006-03-21 21:22:00,1.57416,1.57424,1.57405,1.5741,2005900002.0
2006-03-21 21:23:00,1.57408,1.57418,1.5739,1.57391,1226199996.0
2006-03-21 21:24:00,1.57397,1.57415,1.57393,1.57415,590300002.0
2006-03-21 21:25:00,1.57413,1.57441,1.57404,1.57414,1341799999.0
2006-03-21 21:26:00,1.5741,1.5741,1.57394,1.57395,585699998.0
2006-03-21 21:27:00,1.5741,1.57414,1.57399,1.57409,594999998.0
2006-03-21 21:28:00,1.5741,1.57415,1.57395,1.57395,828300001.0
2006-03-21 21:29:00,1.57399,1.57415,1.57389,1.57405,317800000.0
2006-03-21 21:30:00,1.57388,1.57404,1.57384,1.57404,498199999.0
2006-03-21 21:31:00,1.57405,1.57405,1.57387,1.57405,763300002.0
2006-03-21 21:32:00,1.5736,1.5736,1.5736,1.5736,375599997.0
2006-03-21 21:33:00,1.57405,1.57414,1.57397,1.57407,375599997.0
2006-03-21 21:34:00,1.57394,1.57412,1.57393,1.57403,1212100001.0
2006-03-21 21:35:00,1.57404,1.57409,1.5739,1.5739,961400008.0
2006-03-21 21:36:00,1.57394,1.57411,1.5739,1.57395,202499999.0
2006-03-21 21:37:00,1.57393,1.57404,1.57388,1.57401,389499999.0
2006-03-21 21:38:00,1.57402,1.57409,1.57385,1.57401,379000006.0
2006-03-21 21:39:00,1.57395,1.57405,1.57395,1.57405,16000000.0
2006-03-21 21:40:00,1.57404,1.57407,1.57383,1.57384,681300009.0
2006-03-21 21:41:00,1.57395,1.57406,1.57382,1.57386,863200002.0
2006-03-21 21:42:00,1.57388,1.57407,1.57387,1.57401,563800005.0
2006-03-21 21:43:00,1.57405,1.57412,1.57393,1.57401,1199000011.0
2006-03-21 21:44:00,1.57404,1.57411,1.57383,1.574,1513500008.0
2006-03-21 21:45:00,1.57396,1.57407,1.57383,1.57389,871200001.0
2006-03-21 21:46:00,1.57397,1.57406,1.57379,1.57383,1401199996.0
2006-03-21 21:47:00,1.57395,1.57408,1.57382,1.57385,1233100003.0
2006-03-21 21:48:00,1.57393,1.57407,1.57384,1.57396,449800004.0
2006-03-21 21:49:00,1.574,1.57403,1.57379,1.57381,1361499991.0
2006-03-21 21:50:00,1.57388,1.57415,1.57385,1.57394,440900001.0
2006-03-21 21:51:00,1.57405,1.57414,1.57395,1.57395,638100001.0
2006-03-21 21:52:00,1.57396,1.57404,1.57377,1.5739,1496400009.0
2006-03-21 21:53:00,1.57395,1.57398,1.57378,1.57387,527999996.0
2006-03-21 21:54:00,1.57399,1.57399,1.57384,1.57384,232999998.0
2006-03-21 21:55:00,1.57394,1.57397,1.57375,1.57386,432199998.0
2006-03-21 21:56:00,1.57396,1.57396,1.57359,1.57359,725300005.0
2006-03-21 21:57:00,1.57356,1.5737,1.57355,1.5737,577500005.0
2006-03-21 21:58:00,1.5737,1.5737,1.57355,1.57363,768400002.0
2006-03-21 21:59:00,1.57362,1.5737,1.57351,1.57353,1360599994.0
2006-03-21 22:00:00,1.57365,1.57376,1.57345,1.57361,588700003.0
2006-03-21 22:01:00,1.5737,1.57378,1.5737,1.57378,228800003.0
2006-03-21 22:02:00,1.57365,1.57374,1.5734,1.5736,1314800009.0
2006-03-21 22:03:00,1.57363,1.57373,1.57348,1.57373,485000006.0
2006-03-21 22:04:00,1.57366,1.57375,1.57359,1.5737,694000000.0
2006-03-21 22:05:00,1.57376,1.5738,1.57363,1.5737,303100003.0
2006-03-21 22:06:00,1.57368,1.57375,1.57355,1.5737,509099999.0
2006-03-21 22:07:00,1.57367,1.57367,1.57349,1.57349,162299998.0
2006-03-21 22:08:00,1.57357,1.57368,1.57348,1.5735,494099998.0
2006-03-21 22:09:00,1.57357,1.57371,1.5735,1.57366,273000000.0
2006-03-21 22:10:00,1.5737,1.5737,1.57349,1.57349,226300002.0
2006-03-21 22:11:00,1.57363,1.5737,1.57355,1.57365,291200002.0
2006-03-21 22:12:00,1.57365,1.57378,1.57356,1.57357,794500002.0
2006-03-21 22:13:00,1.57344,1.57365,1.57344,1.57345,386999995.0
2006-03-21 22:14:00,1.57352,1.57364,1.57345,1.57353,275700000.0
2006-03-21 22:15:00,1.57328,1.57357,1.57322,1.57342,762999997.0
2006-03-21 22:16:00,1.57325,1.57343,1.57322,1.57343,232499998.0
2006-03-21 22:17:00,1.57355,1.57357,1.5735,1.57354,111699998.0
2006-03-21 22:18:00,1.57345,1.5735,1.5733,1.57331,100999998.0
2006-03-21 22:19:00,1.57345,1.57349,1.57322,1.57336,342499993.0
2006-03-21 22:20:00,1.57346,1.57353,1.57332,1.57338,201699999.0
2006-03-21 22:21:00,1.57355,1.57357,1.5734,1.57343,260000002.0
2006-03-21 22:22:00,1.57347,1.57367,1.57345,1.57359,934599997.0
2006-03-21 22:23:00,1.57357,1.57365,1.57344,1.57357,290700002.0
2006-03-21 22:24:00,1.5734,1.5736,1.57336,1.57353,223699997.0
2006-03-21 22:25:00,1.57348,1.5736,1.5733,1.5735,792899996.0
2006-03-21 22:26:00,1.5735,1.5736,1.57331,1.57337,808000005.0
2006-03-21 22:27:00,1.5734,1.5736,1.5732,1.57345,237000001.0
2006-03-21 22:28:00,1.57353,1.57359,1.57329,1.57331,655900003.0
2006-03-21 22:29:00,1.57345,1.5735,1.57328,1.57338,756200002.0
2006-03-21 22:30:00,1.57331,1.57355,1.57327,1.5735,623399995.0
2006-03-21 22:31:00,1.57328,1.57345,1.57315,1.57345,127900000.0
2006-03-21 22:32:00,1.57331,1.57348,1.5733,1.57345,245999998.0
2006-03-21 22:33:00,1.57347,1.57357,1.57332,1.57346,279699997.0
2006-03-21 22:34:00,1.57357,1.5736,1.57343,1.57343,361200006.0
2006-03-21 22:35:00,1.57348,1.57355,1.5734,1.5735,152599998.0
2006-03-21 22:36:00,1.57352,1.57359,1.5734,1.57356,683399996.0
2006-03-21 22:37:00,1.57348,1.57358,1.5733,1.57344,467400005.0
2006-03-21 22:38:00,1.5735,1.57354,1.57327,1.57337,282500000.0
2006-03-21 22:39:00,1.57348,1.57355,1.57319,1.57337,714299997.0
2006-03-21 22:40:00,1.57355,1.5736,1.57333,1.5736,759200000.0
2006-03-21 22:41:00,1.57355,1.57365,1.57339,1.57348,727299999.0
2006-03-21 22:42:00,1.57354,1.57368,1.57341,1.57352,630800008.0
2006-03-21 22:43:00,1.57348,1.57357,1.57314,1.57346,1411400008.0
2006-03-21 22:44:00,1.57353,1.57357,1.57332,1.57342,475200004.0
2006-03-21 22:45:00,1.5735,1.5735,1.5732,1.5732,114900000.0
2006-03-21 22:46:00,1.57348,1.57353,1.57329,1.57342,327700004.0
2006-03-21 22:47:00,1.57354,1.57361,1.57339,1.57344,188300004.0
2006-03-21 22:48:00,1.57361,1.57361,1.57332,1.5736,449099998.0
2006-03-21 22:49:00,1.57355,1.57371,1.57346,1.57358,615200005.0
2006-03-21 22:50:00,1.57355,1.57369,1.57346,1.57363,176000001.0
2006-03-21 22:51:00,1.57343,1.57365,1.57339,1.5735,589800004.0
2006-03-21 22:52:00,1.57361,1.57361,1.57322,1.57331,459800005.0
2006-03-21 22:53:00,1.57362,1.57366,1.57343,1.57352,279000000.0
2006-03-21 22:54:00,1.57363,1.57369,1.5734,1.5734,453599999.0
2006-03-21 22:55:00,1.5735,1.57363,1.57345,1.5736,130800000.0
2006-03-21 22:56:00,1.57352,1.57361,1.57337,1.57358,276200000.0
2006-03-21 22:57:00,1.57339,1.57362,1.57339,1.57353,305700000.0
2006-03-21 22:58:00,1.57336,1.57366,1.57336,1.57345,329699996.0
2006-03-21 22:59:00,1.57321,1.57345,1.57305,1.57334,446900000.0
2006-03-21 23:00:00,1.57327,1.57327,1.5729,1.5729,317200003.0
2006-03-21 23:01:00,1.57345,1.57345,1.57318,1.57318,364799996.0
2006-03-21 23:02:00,1.57332,1.57357,1.57332,1.57357,128700000.0
2006-03-21 23:03:00,1.57348,1.5736,1.57333,1.5736,236800000.0
2006-03-21 23:04:00,1.57334,1.5736,1.57328,1.5736,313799999.0
2006-03-21 23:05:00,1.57357,1.5736,1.57337,1.57337,245300002.0
2006-03-21 23:06:00,1.57351,1.57358,1.57336,1.57342,227300001.0
2006-03-21 23:07:00,1.57338,1.57352,1.57329,1.57338,155200000.0
2006-03-21 23:08:00,1.5733,1.57356,1.5733,1.57354,209999999.0
2006-03-21 23:09:00,1.57329,1.57355,1.57329,1.57354,305100004.0
2006-03-21 23:10:00,1.57347,1.57355,1.57333,1.5734,279499994.0
2006-03-21 23:11:00,1.57348,1.57348,1.57331,1.5734,281699999.0
2006-03-21 23:12:00,1.57337,1.57356,1.57337,1.5735,175200001.0
2006-03-21 23:13:00,1.57348,1.57348,1.57318,1.57346,240900002.0
2006-03-21 23:14:00,1.57336,1.57353,1.57336,1.57353,182400000.0
2006-03-21 23:15:00,1.57359,1.5736,1.57335,1.57341,431600000.0
2006-03-21 23:16:00,1.57346,1.57356,1.57332,1.5735,280199999.0
2006-03-21 23:17:00,1.57352,1.57354,1.57332,1.5734,466100000.0
2006-03-21 23:18:00,1.57348,1.5736,1.57333,1.57344,426499996.0
2006-03-21 23:19:00,1.57343,1.57343,1.5732,1.57338,247100002.0
2006-03-21 23:20:00,1.5733,1.57348,1.5733,1.57348,68400002.0
2006-03-21 23:21:00,1.57346,1.57354,1.57334,1.57345,335400004.0
2006-03-21 23:22:00,1.57344,1.57349,1.57332,1.57348,208499999.0
2006-03-21 23:23:00,1.57347,1.5736,1.57347,1.5736,50399999.0
2006-03-21 23:24:00,1.57358,1.57358,1.57337,1.57341,232400001.0
2006-03-21 23:25:00,1.57349,1.57358,1.57336,1.57347,111000002.0
2006-03-21 23:26:00,1.5735,1.57355,1.5735,1.57355,117399999.0
2006-03-21 23:27:00,1.5735,1.57355,1.5735,1.57355,49500000.0
2006-03-21 23:28:00,1.57353,1.57357,1.57342,1.57342,376100005.0
2006-03-21 23:29:00,1.57334,1.57351,1.57334,1.57351,196500000.0
2006-03-21 23:30:00,1.57355,1.57355,1.57332,1.57332,195700001.0
2006-03-21 23:31:00,1.57335,1.57348,1.57335,1.57342,326900001.0
2006-03-21 23:32:00,1.5732,1.5734,1.57311,1.57333,329900001.0
2006-03-21 23:33:00,1.57327,1.57342,1.57327,1.5734,128799999.0
2006-03-21 23:34:00,1.57339,1.57345,1.57324,1.57334,373800003.0
2006-03-21 23:35:00,1.5734,1.5734,1.5733,1.5733,48399999.0
2006-03-21 23:36:00,1.57342,1.57349,1.57329,1.57345,194300000.0
2006-03-21 23:37:00,1.5733,1.5734,1.5733,1.5734,20800000.0
2006-03-21 23:38:00,1.57344,1.57344,1.57321,1.57327,124799999.0
2006-03-21 23:39:00,1.57327,1.57342,1.57325,1.57325,288600000.0
2006-03-21 23:40:00,1.57332,1.5734,1.5732,1.57325,255200001.0
2006-03-21 23:41:00,1.57339,1.57339,1.5731,1.57318,350800002.0
2006-03-21 23:42:00,1.5733,1.57341,1.57315,1.57315,410400003.0
2006-03-21 23:43:00,1.57344,1.57344,1.57326,1.57332,150300000.0
2006-03-21 23:44:00,1.5731,1.57335,1.5731,1.57335,346500001.0
2006-03-21 23:45:00,1.57317,1.57335,1.57317,1.57335,34400000.0
2006-03-21 23:46:00,1.57333,1.57346,1.57325,1.57337,116500000.0
2006-03-21 23:47:00,1.57339,1.57339,1.57327,1.57327,117900001.0
2006-03-21 23:48:00,1.5733,1.5733,1.57315,1.57315,90300000.0
2006-03-21 23:49:00,1.5733,1.57337,1.57312,1.57325,54700000.0
2006-03-21 23:50:00,1.5733,1.57338,1.5732,1.57331,129900000.0
2006-03-21 23:51:00,1.57335,1.5734,1.57325,1.57325,308600004.0
2006-03-21 23:52:00,1.57326,1.57339,1.57305,1.57321,287100001.0
2006-03-21 23:53:00,1.57327,1.5734,1.57311,1.5734,299199999.0
2006-03-21 23:54:00,1.57328,1.57345,1.57312,1.57328,189300001.0
2006-03-21 23:55:00,1.57316,1.57329,1.57309,1.57321,64699999.0
2006-03-21 23:56:00,1.57305,1.57317,1.57305,1.57317,27900000.0
2006-03-21 23:57:00,1.5733,1.57344,1.5732,1.57332,283000005.0
2006-03-21 23:58:00,1.57332,1.57338,1.5732,1.57325,98300002.0
2006-03-21 23:59:00,1.57332,1.57345,1.57332,1.57345,79600002.0
2006-03-22 00:00:00,1.57345,1.57369,1.57324,1.57364,406299999.0
2006-03-22 00:01:00,1.57298,1.57351,1.57284,1.57332,408099998.0
2006-03-22 00:02:00,1.5732,1.57348,1.57316,1.57328,275999999.0
2006-03-22 00:03:00,1.57336,1.57364,1.57336,1.57343,242700004.0
2006-03-22 00:04:00,1.57325,1.57358,1.57307,1.57325,444899999.0
2006-03-22 00:05:00,1.57325,1.57343,1.57307,1.57332,274200005.0
2006-03-22 00:06:00,1.57332,1.5736,1.57322,1.5733,481499994.0
2006-03-22 00:07:00,1.57356,1.5739,1.57339,1.57382,301799999.0
2006-03-22 00:08:00,1.57325,1.57361,1.57321,1.57331,271199995.0
2006-03-22 00:09:00,1.57331,1.57368,1.57325,1.57333,298800001.0
2006-03-22 00:10:00,1.57326,1.57342,1.57311,1.57337,452200000.0
2006-03-22 00:11:00,1.57325,1.57353,1.57306,1.57313,397300006.0
2006-03-22 00:12:00,1.57347,1.57359,1.57314,1.57322,221700002.0
2006-03-22 00:13:00,1.57335,1.57357,1.57315,1.57348,429400003.0
2006-03-22 00:14:00,1.57315,1.57366,1.57315,1.57337,377300001.0
2006-03-22 00:15:00,1.57323,1.57381,1.57312,1.57361,242199999.0
2006-03-22 00:16:00,1.57315,1.57368,1.57315,1.57334,369300002.0
2006-03-22 00:17:00,1.57337,1.57354,1.57305,1.57335,369199995.0
2006-03-22 00:18:00,1.57312,1.57343,1.57304,1.57334,380899996.0
2006-03-22 00:19:00,1.5733,1.57373,1.57317,1.57337,506800004.0
2006-03-22 00:20:00,1.57352,1.57354,1.57323,1.57323,369699998.0
2006-03-22 00:21:00,1.57326,1.57355,1.57306,1.57322,314300002.0
2006-03-22 00:22:00,1.57337,1.57349,1.57321,1.57322,220900002.0
2006-03-22 00:23:00,1.57338,1.57351,1.57323,1.57345,382799999.0
2006-03-22 00:24:00,1.57337,1.57371,1.57324,1.57353,443300000.0
2006-03-22 00:25:00,1.5733,1.57336,1.57298,1.57307,367300003.0
2006-03-22 00:26:00,1.57313,1.57371,1.57306,1.57371,335400000.0
2006-03-22 00:27:00,1.57353,1.57383,1.57313,1.5733,420900003.0
2006-03-22 00:28:00,1.57366,1.57374,1.57309,1.57309,250899999.0
2006-03-22 00:29:00,1.57333,1.5739,1.57333,1.57364,173599998.0
2006-03-22 00:30:00,1.57332,1.57342,1.57313,1.57323,257900005.0
2006-03-22 00:31:00,1.57322,1.57333,1.57313,1.57325,292900006.0
2006-03-22 00:32:00,1.57324,1.57334,1.57316,1.57323,221399998.0
2006-03-22 00:33:00,1.5733,1.57335,1.57321,1.57321,149100001.0
2006-03-22 00:34:00,1.57328,1.57329,1.57306,1.57312,411399999.0
2006-03-22 00:35:00,1.57318,1.57318,1.57298,1.57311,179300001.0
2006-03-22 00:36:00,1.5731,1.57315,1.5731,1.57315,139200000.0
2006-03-22 00:37:00,1.57315,1.57315,1.5731,1.5731,15600000.0
2006-03-22 00:38:00,1.57313,1.57313,1.57306,1.57306,51900000.0
2006-03-22 00:39:00,1.573,1.5731,1.573,1.5731,31900000.0
2006-03-22 00:40:00,1.57315,1.57315,1.57301,1.57301,149400000.0
2006-03-22 00:41:00,1.57315,1.57315,1.57302,1.57302,132500001.0
2006-03-22 00:42:00,1.57298,1.57315,1.57294,1.57307,372999999.0
2006-03-22 00:43:00,1.5731,1.57315,1.57288,1.57306,227800001.0
2006-03-22 00:44:00,1.57307,1.57317,1.57295,1.57301,218800001.0
2006-03-22 00:45:00,1.57296,1.57312,1.57288,1.57294,418600002.0
2006-03-22 00:46:00,1.57293,1.57315,1.57293,1.5731,220500004.0
2006-03-22 00:47:00,1.57309,1.57315,1.57306,1.57312,52999999.0
2006-03-22 00:48:00,1.57315,1.57317,1.57301,1.57301,466300007.0
2006-03-22 00:49:00,1.57307,1.57327,1.57307,1.57325,133299998.0
2006-03-22 00:50:00,1.57328,1.57328,1.57306,1.57319,256400001.0
2006-03-22 00:51:00,1.5728,1.57315,1.5728,1.57315,204799997.0
2006-03-22 00:52:00,1.57317,1.57328,1.57299,1.57319,262100002.0
2006-03-22 00:53:00,1.57317,1.57331,1.57306,1.57331,187000001.0
2006-03-22 00:54:00,1.5731,1.57329,1.57307,1.57324,280599999.0
2006-03-22 00:55:00,1.5732,1.57329,1.57297,1.57304,409299996.0
2006-03-22 00:56:00,1.57334,1.57376,1.57327,1.57346,290499999.0
2006-03-22 00:57:00,1.57323,1.57372,1.57323,1.57372,325000004.0
2006-03-22 00:58:00,1.57368,1.57385,1.5736,1.57377,194900003.0
2006-03-22 00:59:00,1.5737,1.57383,1.57355,1.57371,67200001.0
2006-03-22 01:00:00,1.57373,1.57389,1.57366,1.57368,213300001.0
2006-03-22 01:01:00,1.57349,1.57366,1.57311,1.57342,291000000.0
2006-03-22 01:02:00,1.57338,1.57343,1.57322,1.57322,297800006.0
2006-03-22 01:03:00,1.57318,1.57355,1.57318,1.57349,287600002.0
2006-03-22 01:04:00,1.57358,1.57358,1.57331,1.5735,596200001.0
2006-03-22 01:05:00,1.57339,1.57355,1.57337,1.57347,313500000.0
2006-03-22 01:06:00,1.5736,1.57369,1.57331,1.57331,285800004.0
2006-03-22 01:07:00,1.57325,1.5735,1.57325,1.5734,269400001.0
2006-03-22 01:08:00,1.57321,1.57344,1.5732,1.57333,273100001.0
2006-03-22 01:09:00,1.57335,1.57335,1.57318,1.57328,261500006.0
2006-03-22 01:10:00,1.57338,1.57348,1.57335,1.57338,225400000.0
2006-03-22 01:11:00,1.57335,1.57335,1.57318,1.57318,122699997.0
2006-03-22 01:12:00,1.57322,1.57359,1.57313,1.5734,269000006.0
2006-03-22 01:13:00,1.57359,1.57373,1.57326,1.57338,148699999.0
2006-03-22 01:14:00,1.57336,1.57363,1.57336,1.57349,322200001.0
2006-03-22 01:15:00,1.57338,1.57345,1.57328,1.5734,230800001.0
2006-03-22 01:16:00,1.5732,1.57335,1.5732,1.57335,130899999.0
2006-03-22 01:17:00,1.5734,1.57342,1.5729,1.5729,251400004.0
2006-03-22 01:18:00,1.57329,1.57345,1.57324,1.57332,271499997.0
2006-03-22 01:19:00,1.57322,1.57332,1.57305,1.57321,282599999.0
2006-03-22 01:20:00,1.57331,1.57345,1.5733,1.57345,231000001.0
2006-03-22 01:21:00,1.57336,1.57336,1.57302,1.57324,215300002.0
2006-03-22 01:22:00,1.57331,1.57342,1.57306,1.5731,269499999.0
2006-03-22 01:23:00,1.57302,1.57328,1.57301,1.57328,169399999.0
2006-03-22 01:24:00,1.57301,1.57317,1.57301,1.57317,84800001.0
2006-03-22 01:25:00,1.5731,1.5731,1.5729,1.5729,103800003.0
2006-03-22 01:26:00,1.57318,1.57318,1.57309,1.57309,67099998.0
2006-03-22 01:27:00,1.57279,1.573,1.57279,1.573,495399999.0
2006-03-22 01:28:00,1.57295,1.57308,1.57285,1.57292,239599996.0
2006-03-22 01:29:00,1.57297,1.57307,1.57287,1.57289,187900000.0
2006-03-22 01:30:00,1.57303,1.57313,1.57296,1.57297,94700000.0
2006-03-22 01:31:00,1.57311,1.57328,1.57305,1.57309,335499998.0
2006-03-22 01:32:00,1.57317,1.57333,1.57298,1.57324,483500006.0
2006-03-22 01:33:00,1.57321,1.57321,1.57298,1.57304,270299999.0
2006-03-22 01:34:00,1.5731,1.57325,1.57289,1.57316,177900000.0
2006-03-22 01:35:00,1.57323,1.57342,1.57319,1.57331,317199998.0
2006-03-22 01:36:00,1.5734,1.57341,1.57309,1.57309,315599998.0
2006-03-22 01:37:00,1.57317,1.57325,1.57305,1.5731,266600001.0
2006-03-22 01:38:00,1.57328,1.5735,1.57324,1.57345,308700001.0
2006-03-22 01:39:00,1.57336,1.57352,1.57328,1.57342,279300000.0
2006-03-22 01:40:00,1.57343,1.57352,1.57331,1.57345,350399997.0
2006-03-22 01:41:00,1.5735,1.57357,1.57344,1.57355,291900001.0
2006-03-22 01:42:00,1.57344,1.5736,1.57344,1.57356,165100000.0
2006-03-22 01:43:00,1.5736,1.5736,1.57345,1.57345,188499999.0
2006-03-22 01:44:00,1.57353,1.57358,1.57352,1.57357,83900002.0
2006-03-22 01:45:00,1.57337,1.57354,1.57334,1.57349,237200004.0
2006-03-22 01:46:00,1.57338,1.57358,1.57336,1.57358,393799994.0
2006-03-22 01:47:00,1.57349,1.57357,1.5734,1.5734,242900000.0
2006-03-22 01:48:00,1.57352,1.57352,1.57332,1.57335,254800002.0
2006-03-22 01:49:00,1.57327,1.57343,1.57321,1.57332,345600002.0
2006-03-22 01:50:00,1.57339,1.57347,1.57329,1.57342,206899997.0
2006-03-22 01:51:00,1.57335,1.57345,1.57335,1.57345,32000000.0
2006-03-22 01:52:00,1.57343,1.57347,1.57327,1.57337,141100001.0
2006-03-22 01:53:00,1.5733,1.57343,1.57316,1.57322,286200002.0
2006-03-22 01:54:00,1.5733,1.5733,1.573,1.57312,274100000.0
2006-03-22 01:55:00,1.57331,1.57334,1.57308,1.5732,363499998.0
2006-03-22 01:56:00,1.57316,1.57328,1.57309,1.57309,54300000.0
2006-03-22 01:57:00,1.5732,1.57333,1.5732,1.57333,130900000.0
2006-03-22 01:58:00,1.57311,1.57331,1.57308,1.5733,281000000.0
2006-03-22 01:59:00,1.57315,1.57341,1.57315,1.57341,336899997.0
2006-03-22 02:00:00,1.57344,1.57345,1.57313,1.57317,336700006.0
2006-03-22 02:01:00,1.57332,1.5734,1.57318,1.5734,209600000.0
2006-03-22 02:02:00,1.57327,1.57334,1.57306,1.57323,323200002.0
2006-03-22 02:03:00,1.57323,1.57346,1.57312,1.57336,344500000.0
2006-03-22 02:04:00,1.57343,1.5735,1.57327,1.57346,530700006.0
2006-03-22 02:05:00,1.57322,1.57336,1.57299,1.57315,179100002.0
2006-03-22 02:06:00,1.5732,1.57325,1.5731,1.57318,404900004.0
2006-03-22 02:07:00,1.57312,1.57348,1.57308,1.57348,325100001.0
2006-03-22 02:08:00,1.5735,1.5735,1.57316,1.57316,235600006.0
2006-03-22 02:09:00,1.5735,1.5735,1.57331,1.57335,274699996.0
2006-03-22 02:10:00,1.57333,1.57343,1.57332,1.57342,107500002.0
2006-03-22 02:11:00,1.57335,1.57345,1.57319,1.5732,398299999.0
2006-03-22 02:12:00,1.57337,1.57352,1.57331,1.57352,162100001.0
2006-03-22 02:13:00,1.57338,1.57349,1.57336,1.57346,139200002.0
2006-03-22 02:14:00,1.57334,1.5735,1.57332,1.5735,280100000.0
2006-03-22 02:15:00,1.57345,1.5735,1.57328,1.57328,114300000.0
2006-03-22 02:16:00,1.57325,1.5734,1.57325,1.5734,87300000.0
2006-03-22 02:17:00,1.5734,1.57345,1.57327,1.57333,82800001.0
2006-03-22 02:18:00,1.57335,1.57345,1.57335,1.57345,157399997.0
2006-03-22 02:19:00,1.57353,1.57353,1.57351,1.57351,22400000.0
2006-03-22 02:20:00,1.57331,1.57346,1.57327,1.57329,232300000.0
2006-03-22 02:21:00,1.57343,1.57353,1.57331,1.57345,302499998.0
2006-03-22 02:22:00,1.57335,1.57351,1.57331,1.57342,240700001.0
2006-03-22 02:23:00,1.57337,1.57345,1.57322,1.5734,219899998.0
2006-03-22 02:24:00,1.57342,1.57351,1.57322,1.57346,318499998.0
2006-03-22 02:25:00,1.57344,1.5735,1.5734,1.57347,56500000.0
2006-03-22 02:26:00,1.57349,1.57356,1.57341,1.57344,148699999.0
2006-03-22 02:27:00,1.57361,1.57361,1.57332,1.57332,200600002.0
2006-03-22 02:28:00,1.57345,1.57355,1.5733,1.5733,320400000.0
2006-03-22 02:29:00,1.57342,1.57355,1.57326,1.57347,260100003.0
2006-03-22 02:30:00,1.57353,1.57353,1.57329,1.57344,265000000.0
2006-03-22 02:31:00,1.57347,1.57347,1.57335,1.57335,62300000.0
2006-03-22 02:32:00,1.5734,1.57345,1.57323,1.57328,280999997.0
2006-03-22 02:33:00,1.57348,1.5735,1.57335,1.57335,411400000.0
2006-03-22 02:34:00,1.57334,1.5734,1.57316,1.57316,128800000.0
2006-03-22 02:35:00,1.57328,1.57332,1.57312,1.57332,393200002.0
2006-03-22 02:36:00,1.57333,1.57342,1.57318,1.57318,198300000.0
2006-03-22 02:37:00,1.57335,1.57346,1.57322,1.57334,200100004.0
2006-03-22 02:38:00,1.57321,1.57342,1.57321,1.57338,180600001.0
2006-03-22 02:39:00,1.5733,1.5734,1.5733,1.5734,31299999.0
2006-03-22 02:40:00,1.57344,1.57347,1.57344,1.57347,34400000.0
2006-03-22 02:41:00,1.57337,1.57345,1.5732,1.5732,568500004.0
2006-03-22 02:42:00,1.5732,1.57345,1.5732,1.57329,329000005.0
2006-03-22 02:43:00,1.5734,1.57345,1.5734,1.57345,54900001.0
2006-03-22 02:44:00,1.5734,1.57345,1.5733,1.57338,86500001.0
2006-03-22 02:45:00,1.5734,1.57345,1.57332,1.57338,38700000.0
2006-03-22 02:46:00,1.57338,1.57338,1.57317,1.57317,35999999.0
2006-03-22 02:47:00,1.5732,1.57345,1.57319,1.57345,353300006.0
2006-03-22 02:48:00,1.57347,1.57354,1.57333,1.57343,305700001.0
2006-03-22 02:49:00,1.57338,1.57338,1.57326,1.57326,59099998.0
2006-03-22 02:50:00,1.57332,1.57345,1.57332,1.57345,57500000.0
2006-03-22 02:51:00,1.57338,1.57345,1.57327,1.57342,260500000.0
2006-03-22 02:52:00,1.57327,1.57345,1.57321,1.5734,229200001.0
2006-03-22 02:53:00,1.57338,1.57345,1.57325,1.5734,261100000.0
2006-03-22 02:54:00,1.5734,1.57345,1.57332,1.57338,75099999.0
2006-03-22 02:55:00,1.5734,1.5734,1.57326,1.57326,221199999.0
2006-03-22 02:56:00,1.5734,1.5734,1.5732,1.5732,166799999.0
2006-03-22 02:57:00,1.57337,1.57345,1.57319,1.5734,213200002.0
2006-03-22 02:58:00,1.57327,1.57342,1.57324,1.57324,182300000.0
2006-03-22 02:59:00,1.57331,1.57345,1.57331,1.5734,260700003.0
2006-03-22 03:00:00,1.5733,1.5734,1.5733,1.5734,13600000.0
2006-03-22 03:01:00,1.57337,1.57345,1.57324,1.57328,386600002.0
2006-03-22 03:02:00,1.57333,1.57344,1.57308,1.57308,146700000.0
2006-03-22 03:03:00,1.57337,1.57345,1.57323,1.57335,83800001.0
2006-03-22 03:04:00,1.57328,1.5734,1.57322,1.57335,17500000.0
2006-03-22 03:05:00,1.57333,1.57339,1.57326,1.57339,168800004.0
2006-03-22 03:06:00,1.5734,1.57345,1.5734,1.57345,68800000.0
2006-03-22 03:07:00,1.57338,1.57348,1.57323,1.57336,175800001.0
2006-03-22 03:08:00,1.57342,1.57356,1.57339,1.57344,171500000.0
2006-03-22 03:09:00,1.57353,1.57353,1.57329,1.57348,292099997.0
2006-03-22 03:10:00,1.57343,1.57363,1.57335,1.5735,329100001.0
2006-03-22 03:11:00,1.57346,1.5736,1.57339,1.57345,338999997.0
2006-03-22 03:12:00,1.5736,1.57364,1.57336,1.57355,204100000.0
2006-03-22 03:13:00,1.57348,1.57355,1.57334,1.5734,284699994.0
2006-03-22 03:14:00,1.57345,1.57358,1.57332,1.57351,242099997.0
2006-03-22 03:15:00,1.57348,1.57348,1.57336,1.57336,59199999.0
2006-03-22 03:16:00,1.57347,1.57358,1.57323,1.57323,166199999.0
2006-03-22 03:17:00,1.57355,1.57355,1.57336,1.57336,173200002.0
2006-03-22 03:18:00,1.5735,1.5735,1.57337,1.57345,277200001.0
2006-03-22 03:19:00,1.57357,1.5736,1.57341,1.57341,368300004.0
2006-03-22 03:20:00,1.57337,1.57358,1.57337,1.57346,364000001.0
2006-03-22 03:21:00,1.5735,1.5735,1.5734,1.5734,55900000.0
2006-03-22 03:22:00,1.57354,1.57364,1.57349,1.5735,247699999.0
2006-03-22 03:23:00,1.57349,1.57368,1.57349,1.57364,84600000.0
2006-03-22 03:24:00,1.57366,1.57385,1.57366,1.57377,218900002.0
2006-03-22 03:25:00,1.57365,1.57377,1.57356,1.57372,151199999.0
2006-03-22 03:26:00,1.57368,1.57368,1.57355,1.57355,55899999.0
2006-03-22 03:27:00,1.57358,1.57378,1.57358,1.57362,289300003.0
2006-03-22 03:28:00,1.57375,1.57382,1.57367,1.57375,168299998.0
2006-03-22 03:29:00,1.57365,1.57377,1.57354,1.5737,111799999.0
2006-03-22 03:30:00,1.57356,1.57368,1.57356,1.57368,91000000.0
2006-03-22 03:31:00,1.57355,1.57367,1.57355,1.57363,56500000.0
2006-03-22 03:32:00,1.57339,1.57368,1.57339,1.57365,261299998.0
2006-03-22 03:33:00,1.57354,1.57365,1.57345,1.57354,179100000.0
2006-03-22 03:34:00,1.57367,1.57369,1.5735,1.57355,393699998.0
2006-03-22 03:35:00,1.57365,1.57371,1.57346,1.5737,547199996.0
2006-03-22 03:36:00,1.57357,1.5737,1.57343,1.57354,312599996.0
2006-03-22 03:37:00,1.5736,1.57369,1.57346,1.57354,265200002.0
2006-03-22 03:38:00,1.57365,1.57365,1.57352,1.57352,37400000.0
2006-03-22 03:39:00,1.57351,1.57359,1.57339,1.57351,73299999.0
2006-03-22 03:40:00,1.57358,1.57361,1.57335,1.57335,232000000.0
2006-03-22 03:41:00,1.57325,1.5735,1.57325,1.5735,168600000.0
2006-03-22 03:42:00,1.5735,1.57355,1.57333,1.5735,375500002.0
2006-03-22 03:43:00,1.57348,1.57355,1.57333,1.57333,267699999.0
2006-03-22 03:44:00,1.57336,1.57355,1.57336,1.57355,76900000.0
2006-03-22 03:45:00,1.57355,1.57355,1.57335,1.5734,522299999.0
2006-03-22 03:46:00,1.5735,1.57355,1.57333,1.57347,312400000.0
2006-03-22 03:47:00,1.57348,1.57355,1.57338,1.57349,73000000.0
2006-03-22 03:48:00,1.57346,1.57355,1.57332,1.57345,115999998.0
2006-03-22 03:49:00,1.57332,1.5735,1.57332,1.5735,41200000.0
2006-03-22 03:50:00,1.5735,1.57355,1.57341,1.57348,191599999.0
2006-03-22 03:51:00,1.5735,1.57357,1.57338,1.57342,342599998.0
2006-03-22 03:52:00,1.57345,1.5735,1.57327,1.5733,158999999.0
2006-03-22 03:53:00,1.57342,1.57355,1.57342,1.57355,27200000.0
2006-03-22 03:54:00,1.5735,1.57355,1.5735,1.57355,44099998.0
2006-03-22 03:55:00,1.57326,1.57343,1.57326,1.57343,8000000.0
2006-03-22 03:56:00,1.57345,1.57355,1.57328,1.57348,308399998.0
2006-03-22 03:57:00,1.57355,1.57355,1.5735,1.5735,24000000.0
2006-03-22 03:58:00,1.5735,1.57358,1.5733,1.5733,311100000.0
2006-03-22 03:59:00,1.5733,1.5735,1.57329,1.5735,405599998.0
2006-03-22 04:00:00,1.57355,1.57355,1.57342,1.57342,57800000.0
2006-03-22 04:01:00,1.57339,1.57357,1.57333,1.57348,232799998.0
2006-03-22 04:02:00,1.57341,1.57357,1.57341,1.57355,186599997.0
2006-03-22 04:03:00,1.57332,1.57357,1.5733,1.57345,340899997.0
2006-03-22 04:04:00,1.5735,1.57355,1.5735,1.57355,96699998.0
2006-03-22 04:05:00,1.5735,1.57357,1.57338,1.57351,232400001.0
2006-03-22 04:06:00,1.5734,1.57355,1.57338,1.57355,396199997.0
2006-03-22 04:07:00,1.57339,1.57355,1.57321,1.5735,305300002.0
2006-03-22 04:08:00,1.57338,1.57355,1.57333,1.57355,216000005.0
2006-03-22 04:09:00,1.57337,1.57355,1.57318,1.57339,127500003.0
2006-03-22 04:10:00,1.5735,1.57355,1.57341,1.57349,145799999.0
2006-03-22 04:11:00,1.57334,1.5735,1.57328,1.57342,355499999.0
2006-03-22 04:12:00,1.5735,1.5735,1.5734,1.5734,111800000.0
2006-03-22 04:13:00,1.57345,1.57345,1.5733,1.5733,23200000.0
2006-03-22 04:14:00,1.57348,1.57362,1.57341,1.57362,111700001.0
2006-03-22 04:15:00,1.5736,1.57368,1.5735,1.5736,244900004.0
2006-03-22 04:16:00,1.57368,1.57384,1.57343,1.57353,281100000.0
2006-03-22 04:17:00,1.5735,1.57367,1.57342,1.57363,167699999.0
2006-03-22 04:18:00,1.5736,1.57379,1.5736,1.57376,288400000.0
2006-03-22 04:19:00,1.57351,1.5737,1.57348,1.57365,333899998.0
2006-03-22 04:20:00,1.57361,1.57373,1.57345,1.5736,53400001.0
2006-03-22 04:21:00,1.57371,1.57378,1.57356,1.57365,349900002.0
2006-03-22 04:22:00,1.57365,1.57373,1.57349,1.57357,275299995.0
2006-03-22 04:23:00,1.5737,1.57381,1.57354,1.5736,578799999.0
2006-03-22 04:24:00,1.57357,1.57371,1.57353,1.57365,232899998.0
2006-03-22 04:25:00,1.57365,1.57365,1.57337,1.57344,354899998.0
2006-03-22 04:26:00,1.57365,1.57365,1.5735,1.57358,255299997.0
2006-03-22 04:27:00,1.5736,1.57365,1.5736,1.57365,77200001.0
2006-03-22 04:28:00,1.57347,1.57365,1.57347,1.57365,42100000.0
2006-03-22 04:29:00,1.5736,1.5736,1.57342,1.57342,48800000.0
2006-03-22 04:30:00,1.57353,1.5736,1.57339,1.57347,81500000.0
2006-03-22 04:31:00,1.57352,1.57365,1.57352,1.57365,78300000.0
2006-03-22 04:32:00,1.5736,1.57365,1.57351,1.57358,107800001.0
2006-03-22 04:33:00,1.57354,1.5737,1.57339,1.5735,321999999.0
2006-03-22 04:34:00,1.57351,1.5737,1.57351,1.57353,298200004.0
2006-03-22 04:35:00,1.5735,1.57365,1.57343,1.57365,244199999.0
2006-03-22 04:36:00,1.57365,1.57365,1.5736,1.5736,27900000.0
2006-03-22 04:37:00,1.57356,1.57364,1.57334,1.57348,340600003.0
2006-03-22 04:38:00,1.5735,1.57355,1.57339,1.57348,402800005.0
2006-03-22 04:39:00,1.57338,1.57355,1.57328,1.57337,341900000.0
2006-03-22 04:40:00,1.57352,1.5736,1.57343,1.57358,235499998.0
2006-03-22 04:41:00,1.57341,1.57353,1.57333,1.57346,99200000.0
2006-03-22 04:42:00,1.57353,1.57364,1.57345,1.57345,473200006.0
2006-03-22 04:43:00,1.57347,1.57363,1.57338,1.57338,128799999.0
2006-03-22 04:44:00,1.57345,1.57358,1.57335,1.57335,174900000.0
2006-03-22 04:45:00,1.57332,1.57359,1.57332,1.57355,262099998.0
2006-03-22 04:46:00,1.5734,1.5735,1.5734,1.5735,2900000.0
2006-03-22 04:47:00,1.57351,1.57358,1.57333,1.57346,293900004.0
2006-03-22 04:48:00,1.57358,1.57358,1.57337,1.57339,271700002.0
2006-03-22 04:49:00,1.57361,1.57361,1.57334,1.57342,473199996.0
2006-03-22 04:50:00,1.57351,1.57351,1.57325,1.57337,232099996.0
2006-03-22 04:51:00,1.57331,1.57341,1.57329,1.57339,93499999.0
2006-03-22 04:52:00,1.57333,1.57336,1.5732,1.57333,259600002.0
2006-03-22 04:53:00,1.57327,1.57345,1.57314,1.57336,79100000.0
2006-03-22 04:54:00,1.57347,1.57355,1.57325,1.5734,278699999.0
2006-03-22 04:55:00,1.57347,1.57353,1.57335,1.5734,16800000.0
2006-03-22 04:56:00,1.57349,1.57358,1.57334,1.5735,271500000.0
2006-03-22 04:57:00,1.57344,1.5736,1.57339,1.5736,157300003.0
2006-03-22 04:58:00,1.57346,1.57355,1.57334,1.57354,448900000.0
2006-03-22 04:59:00,1.57345,1.57355,1.57345,1.57355,39100000.0
2006-03-22 05:00:00,1.57354,1.57357,1.5734,1.57342,266000003.0
2006-03-22 05:01:00,1.57344,1.57355,1.5734,1.57348,171000000.0
2006-03-22 05:02:00,1.57339,1.57357,1.57325,1.5734,268700000.0
2006-03-22 05:03:00,1.57357,1.57357,1.57334,1.57336,262300004.0
2006-03-22 05:04:00,1.57354,1.5736,1.57339,1.57352,292400003.0
2006-03-22 05:05:00,1.57355,1.57355,1.57345,1.57345,61500002.0
2006-03-22 05:06:00,1.57353,1.5736,1.57346,1.57355,91100000.0
2006-03-22 05:07:00,1.57353,1.5736,1.57345,1.57357,374499997.0
2006-03-22 05:08:00,1.57355,1.5736,1.5734,1.57345,352400004.0
2006-03-22 05:09:00,1.57341,1.57353,1.57341,1.57353,98300000.0
2006-03-22 05:10:00,1.57345,1.57355,1.57341,1.57353,78100000.0
2006-03-22 05:11:00,1.57357,1.57357,1.57328,1.57328,213399999.0
2006-03-22 05:12:00,1.57334,1.57356,1.5733,1.57356,276000001.0
2006-03-22 05:13:00,1.57356,1.57364,1.57351,1.57353,301700002.0
2006-03-22 05:14:00,1.57362,1.57372,1.57354,1.57354,224099999.0
2006-03-22 05:15:00,1.57358,1.57367,1.5735,1.5736,268500005.0
2006-03-22 05:16:00,1.57357,1.5736,1.57344,1.57349,101699998.0
2006-03-22 05:17:00,1.57365,1.57365,1.57352,1.57352,38400000.0
2006-03-22 05:18:00,1.57347,1.57365,1.5734,1.57344,296599999.0
2006-03-22 05:19:00,1.57353,1.57353,1.57336,1.57336,8000000.0
2006-03-22 05:20:00,1.57358,1.57363,1.57348,1.57354,143700002.0
2006-03-22 05:21:00,1.57347,1.5736,1.57329,1.5735,265299999.0
2006-03-22 05:22:00,1.57345,1.57376,1.57338,1.57366,420999996.0
2006-03-22 05:23:00,1.57343,1.57369,1.57326,1.57345,387499996.0
2006-03-22 05:24:00,1.5733,1.57365,1.5733,1.57363,160000002.0
2006-03-22 05:25:00,1.57346,1.57365,1.57346,1.5736,284199999.0
2006-03-22 05:26:00,1.57352,1.57365,1.57352,1.57365,83000000.0
2006-03-22 05:27:00,1.57338,1.57365,1.57338,1.57357,279700004.0
2006-03-22 05:28:00,1.5736,1.57365,1.5736,1.57365,45500000.0
2006-03-22 05:29:00,1.57365,1.57365,1.57353,1.57357,72600000.0
2006-03-22 05:30:00,1.5736,1.5736,1.5735,1.5735,76699997.0
2006-03-22 05:31:00,1.5736,1.57365,1.5736,1.57365,134100001.0
2006-03-22 05:32:00,1.5735,1.57365,1.5735,1.5736,379100006.0
2006-03-22 05:33:00,1.57339,1.57367,1.57339,1.57365,234399998.0
2006-03-22 05:34:00,1.57347,1.57363,1.57339,1.57363,262900004.0
2006-03-22 05:35:00,1.5736,1.5736,1.5735,1.5735,44099999.0
2006-03-22 05:36:00,1.57356,1.57362,1.57336,1.57351,292000000.0
2006-03-22 05:37:00,1.57345,1.57356,1.57321,1.57335,320500001.0
2006-03-22 05:38:00,1.57338,1.57338,1.57308,1.57309,272600001.0
2006-03-22 05:39:00,1.57327,1.5735,1.57317,1.57328,296200006.0
2006-03-22 05:40:00,1.57341,1.5735,1.57325,1.5734,194200004.0
2006-03-22 05:41:00,1.57337,1.5735,1.57337,1.5735,61600000.0
2006-03-22 05:42:00,1.57343,1.57343,1.57324,1.57324,59900000.0
2006-03-22 05:43:00,1.57325,1.57349,1.57325,1.57348,277999999.0
2006-03-22 05:44:00,1.57341,1.5735,1.57329,1.5734,107800003.0
2006-03-22 05:45:00,1.57342,1.57345,1.57329,1.57329,192400004.0
2006-03-22 05:46:00,1.5734,1.5734,1.57323,1.57323,80400000.0
2006-03-22 05:47:00,1.57332,1.5734,1.57314,1.57335,400700004.0
2006-03-22 05:48:00,1.57339,1.57347,1.5732,1.5732,390899999.0
2006-03-22 05:49:00,1.57335,1.57342,1.57309,1.57327,565499996.0
2006-03-22 05:50:00,1.57338,1.57338,1.57315,1.57321,284700005.0
2006-03-22 05:51:00,1.57314,1.57338,1.57314,1.5732,191700001.0
2006-03-22 05:52:00,1.5731,1.57325,1.57305,1.57314,361099997.0
2006-03-22 05:53:00,1.5731,1.57317,1.57295,1.57298,372000001.0
2006-03-22 05:54:00,1.5731,1.57317,1.57291,1.57291,262699999.0
2006-03-22 05:55:00,1.5729,1.57315,1.5729,1.5731,139600000.0
2006-03-22 05:56:00,1.5731,1.57313,1.57301,1.57305,70300000.0
2006-03-22 05:57:00,1.5731,1.57315,1.57296,1.57308,366700003.0
2006-03-22 05:58:00,1.57302,1.57312,1.5729,1.57307,409000007.0
2006-03-22 05:59:00,1.57315,1.57315,1.57295,1.573,321900001.0
2006-03-22 06:00:00,1.5731,1.57315,1.57289,1.57306,248300004.0
2006-03-22 06:01:00,1.5731,1.57317,1.57296,1.57308,285600005.0
2006-03-22 06:02:00,1.573,1.5731,1.573,1.5731,247400003.0
2006-03-22 06:03:00,1.573,1.57315,1.573,1.57315,230300000.0
2006-03-22 06:04:00,1.57305,1.57315,1.5729,1.57298,265200003.0
2006-03-22 06:05:00,1.5731,1.57317,1.57297,1.57301,345799995.0
2006-03-22 06:06:00,1.57308,1.57315,1.57294,1.5731,456700003.0
2006-03-22 06:07:00,1.57303,1.57319,1.57286,1.57306,154000002.0
2006-03-22 06:08:00,1.57325,1.57344,1.57312,1.57312,341100002.0
2006-03-22 06:09:00,1.57331,1.57338,1.57316,1.5733,357599998.0
2006-03-22 06:10:00,1.57333,1.57338,1.57313,1.57313,294499999.0
2006-03-22 06:11:00,1.57338,1.57338,1.57314,1.57314,519700000.0
2006-03-22 06:12:00,1.573,1.57325,1.573,1.57325,161100002.0
2006-03-22 06:13:00,1.5732,1.57322,1.5731,1.57315,89200002.0
2006-03-22 06:14:00,1.57325,1.57325,1.57295,1.57308,125400000.0
2006-03-22 06:15:00,1.57322,1.57325,1.57315,1.57319,118100000.0
2006-03-22 06:16:00,1.5732,1.5732,1.5731,1.5731,36699999.0
2006-03-22 06:17:00,1.5732,1.57325,1.5731,1.57318,88100000.0
2006-03-22 06:18:00,1.57318,1.57325,1.57304,1.5732,230099998.0
2006-03-22 06:19:00,1.5732,1.57325,1.57303,1.57303,275100002.0
2006-03-22 06:20:00,1.57317,1.57325,1.57304,1.5732,257100002.0
2006-03-22 06:21:00,1.5732,1.57325,1.5732,1.57325,32799999.0
2006-03-22 06:22:00,1.57327,1.57339,1.57306,1.57318,247900001.0
2006-03-22 06:23:00,1.57322,1.57325,1.57295,1.57311,453399997.0
2006-03-22 06:24:00,1.5731,1.57332,1.57306,1.57332,185100000.0
2006-03-22 06:25:00,1.57328,1.57333,1.57308,1.57308,402299997.0
2006-03-22 06:26:00,1.57327,1.57327,1.57295,1.57303,157600000.0
2006-03-22 06:27:00,1.57325,1.57327,1.57309,1.57318,294100005.0
2006-03-22 06:28:00,1.57325,1.57327,1.57305,1.57308,164400004.0
2006-03-22 06:29:00,1.57317,1.57332,1.57316,1.57327,328100000.0
2006-03-22 06:30:00,1.57317,1.57317,1.57304,1.57304,89400000.0
2006-03-22 06:31:00,1.57309,1.57325,1.57302,1.57313,357700000.0
2006-03-22 06:32:00,1.57314,1.5733,1.57314,1.57325,227799997.0
2006-03-22 06:33:00,1.57315,1.57333,1.57297,1.57311,452900000.0
2006-03-22 06:34:00,1.57322,1.57332,1.57313,1.57327,413199997.0
2006-03-22 06:35:00,1.5731,1.57333,1.5731,1.57311,260600000.0
2006-03-22 06:36:00,1.57308,1.5732,1.57296,1.57312,93700000.0
2006-03-22 06:37:00,1.57325,1.57325,1.5732,1.5732,1600000.0
2006-03-22 06:38:00,1.57307,1.57322,1.573,1.573,132600002.0
2006-03-22 06:39:00,1.57317,1.5732,1.57294,1.57308,161699999.0
2006-03-22 06:40:00,1.57305,1.57325,1.57304,1.57317,318100000.0
2006-03-22 06:41:00,1.57325,1.57325,1.57303,1.57303,154900002.0
2006-03-22 06:42:00,1.5732,1.57325,1.5731,1.57318,261800003.0
2006-03-22 06:43:00,1.57318,1.57325,1.57303,1.5732,91599999.0
2006-03-22 06:44:00,1.57321,1.57324,1.57309,1.57314,140800004.0
2006-03-22 06:45:00,1.57319,1.57331,1.57311,1.57319,281800006.0
2006-03-22 06:46:00,1.57328,1.57331,1.57308,1.57308,245300001.0
2006-03-22 06:47:00,1.57311,1.57325,1.57304,1.57309,255800001.0
2006-03-22 06:48:00,1.57318,1.57325,1.57312,1.57312,224700001.0
2006-03-22 06:49:00,1.57314,1.57325,1.57303,1.57303,179000001.0
2006-03-22 06:50:00,1.57315,1.57325,1.57299,1.57314,388699997.0
2006-03-22 06:51:00,1.5731,1.5732,1.5731,1.5732,144099999.0
2006-03-22 06:52:00,1.57327,1.57335,1.57312,1.57323,230900001.0
2006-03-22 06:53:00,1.57313,1.57328,1.57308,1.57316,271900004.0
2006-03-22 06:54:00,1.57311,1.57334,1.57311,1.5733,315700003.0
2006-03-22 06:55:00,1.57337,1.57342,1.57322,1.57327,378100001.0
2006-03-22 06:56:00,1.57311,1.5733,1.57309,1.57328,232099998.0
2006-03-22 06:57:00,1.57321,1.57337,1.57313,1.5733,222100000.0
2006-03-22 06:58:00,1.5733,1.57335,1.5733,1.57335,197100004.0
2006-03-22 06:59:00,1.5732,1.57341,1.5732,1.57334,298599999.0
2006-03-22 07:00:00,1.57318,1.57341,1.57317,1.57333,364500001.0
2006-03-22 07:01:00,1.5732,1.57335,1.5732,1.57335,150999999.0
2006-03-22 07:02:00,1.5732,1.5733,1.5732,1.5733,160500005.0
2006-03-22 07:03:00,1.5733,1.5733,1.5732,1.5732,171999998.0
2006-03-22 07:04:00,1.5732,1.57335,1.573,1.57326,291900002.0
2006-03-22 07:05:00,1.57319,1.57335,1.57316,1.57335,188699999.0
2006-03-22 07:06:00,1.57323,1.57333,1.57307,1.57315,246300000.0
2006-03-22 07:07:00,1.57327,1.57328,1.57302,1.57318,148699999.0
2006-03-22 07:08:00,1.57325,1.57342,1.57319,1.57329,234300000.0
2006-03-22 07:09:00,1.5733,1.57337,1.57311,1.57311,417900007.0
2006-03-22 07:10:00,1.57308,1.5733,1.57308,1.5733,115800004.0
2006-03-22 07:11:00,1.57315,1.57335,1.57315,1.5733,155000000.0
2006-03-22 07:12:00,1.5733,1.57335,1.5732,1.5732,122400000.0
2006-03-22 07:13:00,1.57324,1.57335,1.57312,1.57317,130499999.0
2006-03-22 07:14:00,1.57329,1.57341,1.57319,1.57331,67100000.0
2006-03-22 07:15:00,1.5734,1.57344,1.57323,1.57333,369799998.0
2006-03-22 07:16:00,1.57325,1.57332,1.57311,1.57318,269400002.0
2006-03-22 07:17:00,1.5733,1.5733,1.5732,1.5732,118900001.0
2006-03-22 07:18:00,1.57324,1.57335,1.57315,1.5733,249300001.0
2006-03-22 07:19:00,1.57314,1.57327,1.57314,1.57327,65500002.0
2006-03-22 07:20:00,1.57325,1.57341,1.57317,1.57325,232399999.0
2006-03-22 07:21:00,1.57335,1.57345,1.57327,1.57329,244399999.0
2006-03-22 07:22:00,1.57335,1.57343,1.5732,1.57335,379599999.0
2006-03-22 07:23:00,1.57315,1.5733,1.57315,1.5733,76500000.0
2006-03-22 07:24:00,1.57335,1.57335,1.57314,1.57314,233099998.0
2006-03-22 07:25:00,1.57327,1.5733,1.57314,1.5732,355100001.0
2006-03-22 07:26:00,1.57325,1.57335,1.57301,1.5733,349099996.0
2006-03-22 07:27:00,1.57318,1.5733,1.57308,1.5733,332899996.0
2006-03-22 07:28:00,1.57337,1.57337,1.57315,1.57315,169500001.0
2006-03-22 07:29:00,1.5732,1.57335,1.57319,1.57332,153200000.0
2006-03-22 07:30:00,1.57321,1.57335,1.57321,1.57335,70100000.0
2006-03-22 07:31:00,1.5732,1.5733,1.57315,1.57315,64700000.0
2006-03-22 07:32:00,1.57327,1.57329,1.57303,1.57303,414000000.0
2006-03-22 07:33:00,1.57308,1.57325,1.57303,1.57325,154599997.0
2006-03-22 07:34:00,1.57317,1.5732,1.573,1.57308,255000000.0
2006-03-22 07:35:00,1.57306,1.57325,1.57306,1.57325,181800004.0
2006-03-22 07:36:00,1.5732,1.57325,1.57312,1.57318,84700002.0
2006-03-22 07:37:00,1.57325,1.57325,1.5732,1.5732,77400002.0
2006-03-22 07:38:00,1.57323,1.57327,1.57315,1.57315,65500000.0
2006-03-22 07:39:00,1.57335,1.57335,1.57322,1.57322,35200000.0
2006-03-22 07:40:00,1.57314,1.57335,1.57314,1.57335,185500001.0
2006-03-22 07:41:00,1.57317,1.57335,1.573,1.57335,461499999.0
2006-03-22 07:42:00,1.5733,1.57338,1.57315,1.57334,268299997.0
2006-03-22 07:43:00,1.5733,1.57335,1.57313,1.57328,294600001.0
2006-03-22 07:44:00,1.57316,1.57335,1.57316,1.57321,169300001.0
2006-03-22 07:45:00,1.57335,1.57335,1.5732,1.5732,292600005.0
2006-03-22 07:46:00,1.57323,1.57333,1.5731,1.57333,266199997.0
2006-03-22 07:47:00,1.57318,1.57335,1.57318,1.5733,192399999.0
2006-03-22 07:48:00,1.57335,1.57344,1.57323,1.57325,212799999.0
2006-03-22 07:49:00,1.5733,1.57335,1.57322,1.57322,162199998.0
2006-03-22 07:50:00,1.5732,1.5733,1.5732,1.5733,42400000.0
2006-03-22 07:51:00,1.57328,1.57338,1.57311,1.57325,406000001.0
2006-03-22 07:52:00,1.57321,1.57335,1.5732,1.5733,148300000.0
2006-03-22 07:53:00,1.57328,1.57328,1.57315,1.57315,34100000.0
2006-03-22 07:54:00,1.57301,1.57337,1.57301,1.57337,432599998.0
2006-03-22 07:55:00,1.57337,1.57337,1.57315,1.57335,194500002.0
2006-03-22 07:56:00,1.57338,1.57338,1.5731,1.57319,358699999.0
2006-03-22 07:57:00,1.5734,1.5734,1.57318,1.57334,270200002.0
2006-03-22 07:58:00,1.5732,1.57333,1.5732,1.57333,25700001.0
2006-03-22 07:59:00,1.57338,1.57338,1.57321,1.57322,286900000.0
2006-03-22 08:00:00,1.57326,1.57331,1.57311,1.57331,350700005.0
2006-03-22 08:01:00,1.57334,1.57338,1.57321,1.5733,379100002.0
2006-03-22 08:02:00,1.57324,1.57332,1.57305,1.5733,387899999.0
2006-03-22 08:03:00,1.57323,1.57326,1.57306,1.57314,126899999.0
2006-03-22 08:04:00,1.57317,1.57328,1.57317,1.57328,81799999.0
2006-03-22 08:05:00,1.57326,1.57338,1.57313,1.57338,222600001.0
2006-03-22 08:06:00,1.57335,1.5734,1.57307,1.57307,421900000.0
2006-03-22 08:07:00,1.57335,1.5734,1.57311,1.57332,431399997.0
2006-03-22 08:08:00,1.57319,1.57332,1.57319,1.57332,58299999.0
2006-03-22 08:09:00,1.57311,1.57333,1.57311,1.5733,158399999.0
2006-03-22 08:10:00,1.57318,1.57337,1.57298,1.5732,299600001.0
2006-03-22 08:11:00,1.5731,1.57335,1.5731,1.57335,141199999.0
2006-03-22 08:12:00,1.57325,1.57325,1.5731,1.5731,46299999.0
2006-03-22 08:13:00,1.57315,1.57335,1.57313,1.57335,250699999.0
2006-03-22 08:14:00,1.5733,1.57335,1.57306,1.57306,339600000.0
2006-03-22 08:15:00,1.57338,1.57338,1.57319,1.57328,126199999.0
2006-03-22 08:16:00,1.57303,1.5733,1.57303,1.5733,43199999.0
2006-03-22 08:17:00,1.57325,1.57325,1.5731,1.5731,13600000.0
2006-03-22 08:18:00,1.57333,1.57333,1.57326,1.57326,16800000.0
2006-03-22 08:19:00,1.57328,1.57335,1.57312,1.57335,341000000.0
2006-03-22 08:20:00,1.57335,1.57335,1.57313,1.5732,293899994.0
2006-03-22 08:21:00,1.57302,1.57335,1.57302,1.57335,170300004.0
2006-03-22 08:22:00,1.57314,1.5733,1.57313,1.57315,69099999.0
2006-03-22 08:23:00,1.57324,1.57345,1.57321,1.57335,231500001.0
2006-03-22 08:24:00,1.57315,1.57333,1.57315,1.57333,55900000.0
2006-03-22 08:25:00,1.57325,1.57338,1.57325,1.57338,166900002.0
2006-03-22 08:26:00,1.57345,1.57345,1.57324,1.5733,197400000.0
2006-03-22 08:27:00,1.5731,1.57345,1.5731,1.57345,136200000.0
2006-03-22 08:28:00,1.57342,1.57347,1.57325,1.57325,171500001.0
2006-03-22 08:29:00,1.57343,1.57354,1.57337,1.57347,49800002.0
2006-03-22 08:30:00,1.57351,1.57367,1.57351,1.57367,93500000.0
2006-03-22 08:31:00,1.57347,1.57374,1.57347,1.57372,310599998.0
2006-03-22 08:32:00,1.5737,1.57375,1.57354,1.57354,200400002.0
2006-03-22 08:33:00,1.57357,1.57368,1.57344,1.5736,320200001.0
2006-03-22 08:34:00,1.57351,1.57365,1.57351,1.57357,200100003.0
2006-03-22 08:35:00,1.5736,1.57365,1.5736,1.57365,14500000.0
2006-03-22 08:36:00,1.57363,1.57363,1.57343,1.57351,173900001.0
2006-03-22 08:37:00,1.57356,1.57363,1.57343,1.57356,227999999.0
2006-03-22 08:38:00,1.57358,1.57363,1.57336,1.57347,434400006.0
2006-03-22 08:39:00,1.5736,1.57365,1.57352,1.57358,97399999.0
2006-03-22 08:40:00,1.57353,1.57365,1.57348,1.57356,149400000.0
2006-03-22 08:41:00,1.57365,1.57365,1.57342,1.57348,357699999.0
2006-03-22 08:42:00,1.57352,1.57365,1.57348,1.5736,222800000.0
2006-03-22 08:43:00,1.5735,1.57366,1.5735,1.57366,87800000.0
2006-03-22 08:44:00,1.57369,1.57377,1.57346,1.57364,194800002.0
2006-03-22 08:45:00,1.57366,1.57379,1.57339,1.57375,339000001.0
2006-03-22 08:46:00,1.57366,1.57377,1.57352,1.57364,205000000.0
2006-03-22 08:47:00,1.57377,1.57377,1.57344,1.57349,344299997.0
2006-03-22 08:48:00,1.57354,1.57371,1.57324,1.5736,269500001.0
2006-03-22 08:49:00,1.57341,1.57358,1.57334,1.5735,309200003.0
2006-03-22 08:50:00,1.57339,1.57349,1.57333,1.57334,327500002.0
2006-03-22 08:51:00,1.57337,1.57352,1.57323,1.5733,304900001.0
2006-03-22 08:52:00,1.57341,1.57347,1.5733,1.5734,228899999.0
2006-03-22 08:53:00,1.5734,1.57345,1.5733,1.57338,155700004.0
2006-03-22 08:54:00,1.57336,1.57348,1.57324,1.57329,373200006.0
2006-03-22 08:55:00,1.57345,1.57348,1.57325,1.57325,187500000.0
2006-03-22 08:56:00,1.57322,1.5734,1.57319,1.57325,219700004.0
2006-03-22 08:57:00,1.57319,1.57335,1.57314,1.57335,110000001.0
2006-03-22 08:58:00,1.57311,1.57335,1.57311,1.57335,216400005.0
2006-03-22 08:59:00,1.5733,1.57335,1.57322,1.57328,59900000.0
2006-03-22 09:00:00,1.57334,1.57357,1.57334,1.5734,250399996.0
2006-03-22 09:01:00,1.57342,1.57348,1.5733,1.57334,170900002.0
2006-03-22 09:02:00,1.57348,1.57348,1.57332,1.57344,404099996.0
2006-03-22 09:03:00,1.57342,1.57342,1.57328,1.57328,91100000.0
2006-03-22 09:04:00,1.57348,1.57364,1.5734,1.5735,266300000.0
2006-03-22 09:05:00,1.57352,1.57357,1.57343,1.57344,255799998.0
2006-03-22 09:06:00,1.57352,1.57369,1.57345,1.57355,319500001.0
2006-03-22 09:07:00,1.5736,1.5736,1.57322,1.57331,308200002.0
2006-03-22 09:08:00,1.57355,1.57355,1.57328,1.5734,178000001.0
2006-03-22 09:09:00,1.57335,1.5734,1.57317,1.57326,303200000.0
2006-03-22 09:10:00,1.57332,1.57334,1.5731,1.57316,327700003.0
2006-03-22 09:11:00,1.57314,1.57331,1.57314,1.57328,129599999.0
2006-03-22 09:12:00,1.5732,1.5733,1.5732,1.5733,34699998.0
2006-03-22 09:13:00,1.57309,1.57339,1.57309,1.57329,305899999.0
2006-03-22 09:14:00,1.57325,1.57335,1.5731,1.57321,468800001.0
2006-03-22 09:15:00,1.57321,1.57326,1.57303,1.57307,414600007.0
2006-03-22 09:16:00,1.57306,1.57322,1.57306,1.57315,229899997.0
2006-03-22 09:17:00,1.57319,1.57325,1.57307,1.57315,263600002.0
2006-03-22 09:18:00,1.5732,1.57325,1.57304,1.57323,271299999.0
2006-03-22 09:19:00,1.57321,1.57329,1.57309,1.57316,60000000.0
2006-03-22 09:20:00,1.57337,1.57348,1.5732,1.57333,297299998.0
2006-03-22 09:21:00,1.57328,1.57344,1.57314,1.57328,162099997.0
2006-03-22 09:22:00,1.5734,1.57357,1.57335,1.57357,189399999.0
2006-03-22 09:23:00,1.57344,1.57353,1.57336,1.57353,231499998.0
2006-03-22 09:24:00,1.57345,1.57365,1.57343,1.57363,227100000.0
2006-03-22 09:25:00,1.57346,1.57367,1.57344,1.57359,328199996.0
2006-03-22 09:26:00,1.5735,1.57365,1.57335,1.5734,401800001.0
2006-03-22 09:27:00,1.57355,1.57366,1.57332,1.57359,239000002.0
2006-03-22 09:28:00,1.5736,1.57371,1.57342,1.57355,396800001.0
2006-03-22 09:29:00,1.57349,1.57364,1.57346,1.57364,82200000.0
2006-03-22 09:30:00,1.5737,1.5737,1.57345,1.57345,338300005.0
2006-03-22 09:31:00,1.57354,1.5737,1.57345,1.57347,126999999.0
2006-03-22 09:32:00,1.57349,1.57361,1.5734,1.57342,156600001.0
2006-03-22 09:33:00,1.57355,1.57365,1.57349,1.57364,284899995.0
2006-03-22 09:34:00,1.5736,1.57369,1.57354,1.57367,198800000.0
2006-03-22 09:35:00,1.57369,1.57375,1.57357,1.57375,468300002.0
2006-03-22 09:36:00,1.57372,1.57379,1.5736,1.57376,339100002.0
2006-03-22 09:37:00,1.57379,1.57393,1.57374,1.57385,138900000.0
2006-03-22 09:38:00,1.57374,1.57388,1.57339,1.57364,400900000.0
2006-03-22 09:39:00,1.57359,1.5737,1.57345,1.57345,343400002.0
2006-03-22 09:40:00,1.5734,1.57347,1.57333,1.57347,190600001.0
2006-03-22 09:41:00,1.57352,1.57371,1.57346,1.57363,238900001.0
2006-03-22 09:42:00,1.57355,1.57368,1.57344,1.57351,273200004.0
2006-03-22 09:43:00,1.57351,1.5736,1.57338,1.57352,308099997.0
2006-03-22 09:44:00,1.57327,1.57341,1.57311,1.57327,277199997.0
2006-03-22 09:45:00,1.57334,1.5734,1.57315,1.57328,207899997.0
2006-03-22 09:46:00,1.57337,1.57337,1.57316,1.57328,233200001.0
2006-03-22 09:47:00,1.57322,1.57327,1.57308,1.57315,209600005.0
2006-03-22 09:48:00,1.57328,1.57335,1.57309,1.57324,306500002.0
2006-03-22 09:49:00,1.57328,1.57343,1.57309,1.57314,308400002.0
2006-03-22 09:50:00,1.57326,1.5734,1.57309,1.5734,328899999.0
2006-03-22 09:51:00,1.57343,1.57349,1.57322,1.57322,242199998.0
2006-03-22 09:52:00,1.57338,1.57338,1.57316,1.57328,382999996.0
2006-03-22 09:53:00,1.57328,1.5733,1.57304,1.57322,200500002.0
2006-03-22 09:54:00,1.57321,1.57328,1.57306,1.57317,286599997.0
2006-03-22 09:55:00,1.57323,1.57329,1.57302,1.5732,216199999.0
2006-03-22 09:56:00,1.57311,1.57322,1.57306,1.5732,284700006.0
2006-03-22 09:57:00,1.57326,1.57333,1.57318,1.57318,334699999.0
2006-03-22 09:58:00,1.57321,1.57322,1.57311,1.57315,106199999.0
2006-03-22 09:59:00,1.57317,1.57325,1.57302,1.5731,408300005.0
2006-03-22 10:00:00,1.57308,1.57318,1.57298,1.57313,235800000.0
2006-03-22 10:01:00,1.57316,1.57326,1.57303,1.57324,315400001.0
2006-03-22 10:02:00,1.57317,1.57341,1.57299,1.57325,325700002.0
2006-03-22 10:03:00,1.57322,1.57335,1.57318,1.57323,135900001.0
2006-03-22 10:04:00,1.57329,1.57337,1.57329,1.57337,45999999.0
2006-03-22 10:05:00,1.57326,1.57349,1.57311,1.57341,516099995.0
2006-03-22 10:06:00,1.57344,1.57345,1.57327,1.57335,244699999.0
2006-03-22 10:07:00,1.57337,1.57345,1.57322,1.57337,327199997.0
2006-03-22 10:08:00,1.57315,1.57347,1.57313,1.57347,449600002.0
2006-03-22 10:09:00,1.5734,1.57349,1.57323,1.57326,209200003.0
2006-03-22 10:10:00,1.5731,1.57331,1.5731,1.57331,324099996.0
2006-03-22 10:11:00,1.57317,1.57336,1.57317,1.57321,385799999.0
2006-03-22 10:12:00,1.57325,1.57332,1.57306,1.57306,286800003.0
2006-03-22 10:13:00,1.57328,1.57338,1.57319,1.57338,210299997.0
2006-03-22 10:14:00,1.57331,1.57338,1.57314,1.57337,337700001.0
2006-03-22 10:15:00,1.57335,1.57343,1.57328,1.57336,161400004.0
2006-03-22 10:16:00,1.57342,1.57348,1.57329,1.57337,323400000.0
2006-03-22 10:17:00,1.57351,1.57357,1.57335,1.57335,348100006.0
2006-03-22 10:18:00,1.57348,1.57356,1.57328,1.57331,366600001.0
2006-03-22 10:19:00,1.57335,1.57352,1.57335,1.57338,439299996.0
2006-03-22 10:20:00,1.57322,1.57339,1.57322,1.57339,57200001.0
2006-03-22 10:21:00,1.57319,1.57342,1.57319,1.57339,252500001.0
2006-03-22 10:22:00,1.57341,1.57341,1.57316,1.57325,100800001.0
2006-03-22 10:23:00,1.57337,1.57341,1.57318,1.57329,164500000.0
2006-03-22 10:24:00,1.57326,1.57333,1.57312,1.57333,316599999.0
2006-03-22 10:25:00,1.57334,1.57346,1.57308,1.57308,499400005.0
2006-03-22 10:26:00,1.57332,1.57333,1.57318,1.57326,333199996.0
2006-03-22 10:27:00,1.57327,1.57336,1.57314,1.57329,412299998.0
2006-03-22 10:28:00,1.57326,1.57338,1.57319,1.57338,191099998.0
2006-03-22 10:29:00,1.57334,1.57343,1.57323,1.57343,261899998.0
2006-03-22 10:30:00,1.57325,1.57351,1.57316,1.57336,265199998.0
2006-03-22 10:31:00,1.57335,1.57344,1.57317,1.5733,222900002.0
2006-03-22 10:32:00,1.57336,1.57351,1.57325,1.5734,268900002.0
2006-03-22 10:33:00,1.57343,1.5735,1.57328,1.5734,228900004.0
2006-03-22 10:34:00,1.5734,1.57343,1.5732,1.5732,258600000.0
2006-03-22 10:35:00,1.57325,1.5735,1.57325,1.5734,279600000.0
2006-03-22 10:36:00,1.57343,1.57353,1.57339,1.57343,344199998.0
2006-03-22 10:37:00,1.57349,1.57356,1.57334,1.57337,233199999.0
2006-03-22 10:38:00,1.57342,1.57346,1.57325,1.57329,314200003.0
2006-03-22 10:39:00,1.57339,1.57348,1.57329,1.57341,321300005.0
2006-03-22 10:40:00,1.5734,1.57351,1.57327,1.5734,332000003.0
2006-03-22 10:41:00,1.57328,1.5735,1.57324,1.57338,425499998.0
2006-03-22 10:42:00,1.57336,1.5734,1.57318,1.57326,176599998.0
2006-03-22 10:43:00,1.57333,1.57348,1.57306,1.57342,373300004.0
2006-03-22 10:44:00,1.57328,1.57338,1.57311,1.57326,216700000.0
2006-03-22 10:45:00,1.57325,1.5733,1.57325,1.5733,88800001.0
2006-03-22 10:46:00,1.5731,1.57333,1.5731,1.57327,205000001.0
2006-03-22 10:47:00,1.57335,1.57335,1.57309,1.57309,156700000.0
2006-03-22 10:48:00,1.57318,1.57334,1.57304,1.57304,311900003.0
2006-03-22 10:49:00,1.57295,1.57316,1.57295,1.57307,224299998.0
2006-03-22 10:50:00,1.57301,1.57313,1.57287,1.573,232400002.0
2006-03-22 10:51:00,1.57288,1.57321,1.57288,1.5732,332200002.0
2006-03-22 10:52:00,1.57317,1.5733,1.57309,1.57315,221300003.0
2006-03-22 10:53:00,1.57329,1.57329,1.57314,1.57322,122300000.0
2006-03-22 10:54:00,1.57312,1.57329,1.57309,1.57319,227100000.0
2006-03-22 10:55:00,1.57315,1.57328,1.57301,1.57311,291900004.0
2006-03-22 10:56:00,1.5732,1.57335,1.57309,1.57332,310699997.0
2006-03-22 10:57:00,1.57331,1.57356,1.57323,1.5735,166700000.0
2006-03-22 10:58:00,1.57359,1.5737,1.57356,1.5737,118300000.0
2006-03-22 10:59:00,1.57368,1.57375,1.57352,1.57352,110499999.0
2006-03-22 11:00:00,1.57362,1.57371,1.57345,1.57345,314700001.0
2006-03-22 11:01:00,1.57355,1.57368,1.57342,1.57353,336199999.0
2006-03-22 11:02:00,1.57336,1.57359,1.57333,1.57343,302400002.0
2006-03-22 11:03:00,1.57353,1.57358,1.57338,1.57338,408200008.0
2006-03-22 11:04:00,1.5734,1.5735,1.57316,1.57348,109800000.0
2006-03-22 11:05:00,1.57336,1.57352,1.57335,1.57352,275700005.0
2006-03-22 11:06:00,1.57342,1.57352,1.57333,1.57338,503299996.0
2006-03-22 11:07:00,1.57345,1.57358,1.57344,1.57351,258799998.0
2006-03-22 11:08:00,1.57348,1.57358,1.57347,1.57357,35900000.0
2006-03-22 11:09:00,1.57346,1.57362,1.57334,1.57352,264500002.0
2006-03-22 11:10:00,1.57352,1.57357,1.57337,1.57338,258700001.0
2006-03-22 11:11:00,1.57339,1.57361,1.57334,1.57353,454399997.0
2006-03-22 11:12:00,1.57355,1.5736,1.5734,1.57345,270300000.0
2006-03-22 11:13:00,1.57357,1.57373,1.57342,1.57365,139000000.0
2006-03-22 11:14:00,1.5737,1.57378,1.5736,1.57368,363500000.0
2006-03-22 11:15:00,1.57352,1.57365,1.57342,1.57364,286500006.0
2006-03-22 11:16:00,1.57354,1.57372,1.57354,1.57372,79400000.0
2006-03-22 11:17:00,1.57363,1.57379,1.57351,1.57359,245200002.0
2006-03-22 11:18:00,1.5737,1.57377,1.57359,1.57369,193299999.0
2006-03-22 11:19:00,1.57361,1.57378,1.57361,1.57377,233700000.0
2006-03-22 11:20:00,1.57369,1.57383,1.57361,1.57372,481100000.0
2006-03-22 11:21:00,1.57365,1.57373,1.57343,1.57357,382500004.0
2006-03-22 11:22:00,1.57327,1.57347,1.57322,1.5734,140100000.0
2006-03-22 11:23:00,1.57346,1.57356,1.57333,1.57334,256000002.0
2006-03-22 11:24:00,1.57351,1.57361,1.57338,1.57344,371100000.0
2006-03-22 11:25:00,1.57356,1.57362,1.57337,1.57351,310800003.0
2006-03-22 11:26:00,1.57349,1.57368,1.5734,1.57365,381200000.0
2006-03-22 11:27:00,1.57347,1.5736,1.57346,1.5736,250900001.0
2006-03-22 11:28:00,1.57359,1.57376,1.5735,1.57354,321199996.0
2006-03-22 11:29:00,1.5735,1.57368,1.57347,1.57358,427299999.0
2006-03-22 11:30:00,1.57351,1.57366,1.57343,1.57365,389299997.0
2006-03-22 11:31:00,1.57364,1.57396,1.57364,1.57396,245899996.0
2006-03-22 11:32:00,1.574,1.574,1.57371,1.57385,401499998.0
2006-03-22 11:33:00,1.57392,1.57399,1.57375,1.57389,443799997.0
2006-03-22 11:34:00,1.57379,1.57399,1.57374,1.57387,400100002.0
2006-03-22 11:35:00,1.57385,1.57398,1.57371,1.57384,226800002.0
2006-03-22 11:36:00,1.5739,1.57398,1.57375,1.5739,283299995.0
2006-03-22 11:37:00,1.57384,1.57388,1.57371,1.57375,352400008.0
2006-03-22 11:38:00,1.57383,1.57391,1.57372,1.57391,281400001.0
2006-03-22 11:39:00,1.57376,1.57391,1.57373,1.5738,309999997.0
2006-03-22 11:40:00,1.57377,1.5739,1.57364,1.57378,290200001.0
2006-03-22 11:41:00,1.57369,1.5739,1.57357,1.5739,394600004.0
2006-03-22 11:42:00,1.57373,1.574,1.57373,1.574,267799995.0
2006-03-22 11:43:00,1.57381,1.57401,1.57381,1.57392,305400000.0
2006-03-22 11:44:00,1.5738,1.57391,1.57367,1.57377,307500003.0
2006-03-22 11:45:00,1.57383,1.57395,1.57375,1.57375,295200000.0
2006-03-22 11:46:00,1.57374,1.57383,1.57359,1.57372,206100006.0
2006-03-22 11:47:00,1.57359,1.5738,1.57351,1.57375,237999999.0
2006-03-22 11:48:00,1.57371,1.57386,1.57354,1.57385,233299999.0
2006-03-22 11:49:00,1.57366,1.57392,1.57366,1.5738,375000003.0
2006-03-22 11:50:00,1.57385,1.57395,1.57378,1.57385,299899999.0
2006-03-22 11:51:00,1.57377,1.57394,1.57361,1.5739,330499998.0
2006-03-22 11:52:00,1.57386,1.57398,1.57372,1.57388,229400003.0
2006-03-22 11:53:00,1.57381,1.57393,1.57375,1.5739,382999999.0
2006-03-22 11:54:00,1.57386,1.57387,1.5736,1.5736,204000000.0
2006-03-22 11:55:00,1.5737,1.57382,1.57352,1.57362,235700001.0
2006-03-22 11:56:00,1.57365,1.57375,1.57347,1.57366,301399998.0
2006-03-22 11:57:00,1.57353,1.57375,1.57353,1.57375,288700001.0
2006-03-22 11:58:00,1.57366,1.57377,1.5735,1.57377,216500001.0
2006-03-22 11:59:00,1.57369,1.57385,1.5736,1.57379,306700002.0
2006-03-22 12:00:00,1.57383,1.57383,1.57355,1.57355,357400002.0
2006-03-22 12:01:00,1.5737,1.57386,1.57356,1.57364,313600006.0
2006-03-22 12:02:00,1.57376,1.57401,1.57376,1.574,429399999.0
2006-03-22 12:03:00,1.57391,1.5742,1.57375,1.5742,330900002.0
2006-03-22 12:04:00,1.57425,1.57425,1.57398,1.57408,273699999.0
2006-03-22 12:05:00,1.57412,1.57412,1.57384,1.57384,355000004.0
2006-03-22 12:06:00,1.57402,1.57403,1.57374,1.57386,239200004.0
2006-03-22 12:07:00,1.57382,1.57401,1.57379,1.57393,277200002.0
2006-03-22 12:08:00,1.57407,1.57407,1.57382,1.57387,304600002.0
2006-03-22 12:09:00,1.57393,1.57404,1.57393,1.57404,75000000.0
2006-03-22 12:10:00,1.57404,1.57414,1.57386,1.57402,210399997.0
2006-03-22 12:11:00,1.57395,1.57411,1.57383,1.57407,374900002.0
2006-03-22 12:12:00,1.57405,1.57415,1.57394,1.57394,219599998.0
2006-03-22 12:13:00,1.57402,1.57405,1.57393,1.57401,46400000.0
2006-03-22 12:14:00,1.5739,1.57398,1.57382,1.57382,262800001.0
2006-03-22 12:15:00,1.57404,1.57409,1.57396,1.57401,314600001.0
2006-03-22 12:16:00,1.57377,1.57405,1.57377,1.57403,261199998.0
2006-03-22 12:17:00,1.57408,1.5741,1.5739,1.57401,253300000.0
2006-03-22 12:18:00,1.5739,1.57409,1.57388,1.574,338900001.0
2006-03-22 12:19:00,1.57401,1.57413,1.57387,1.57387,201200002.0
2006-03-22 12:20:00,1.57399,1.57399,1.57384,1.57388,302499999.0
2006-03-22 12:21:00,1.57398,1.57407,1.57386,1.57399,96600000.0
2006-03-22 12:22:00,1.5739,1.57408,1.57382,1.57408,381099999.0
2006-03-22 12:23:00,1.57402,1.57415,1.57386,1.574,291600003.0
2006-03-22 12:24:00,1.57399,1.57416,1.57399,1.57415,241700001.0
2006-03-22 12:25:00,1.57411,1.57415,1.57388,1.57389,482700004.0
2006-03-22 12:26:00,1.57408,1.5742,1.574,1.57404,267400000.0
2006-03-22 12:27:00,1.57417,1.57428,1.57403,1.57416,364400002.0
2006-03-22 12:28:00,1.574,1.5743,1.574,1.57428,249699997.0
2006-03-22 12:29:00,1.57406,1.57427,1.57401,1.57416,553299999.0
2006-03-22 12:30:00,1.57414,1.5743,1.57404,1.57423,252300000.0
2006-03-22 12:31:00,1.57425,1.57436,1.57415,1.57436,229699999.0
2006-03-22 12:32:00,1.5743,1.5743,1.57393,1.57399,322399996.0
2006-03-22 12:33:00,1.57406,1.5743,1.57406,1.57412,567899997.0
2006-03-22 12:34:00,1.5742,1.57437,1.57416,1.57432,306700002.0
2006-03-22 12:35:00,1.57433,1.57435,1.57417,1.57417,195900003.0
2006-03-22 12:36:00,1.57424,1.57424,1.57394,1.57418,290800000.0
2006-03-22 12:37:00,1.57412,1.57425,1.57407,1.57422,224000000.0
2006-03-22 12:38:00,1.57418,1.57431,1.57409,1.5741,408600000.0
2006-03-22 12:39:00,1.57427,1.57432,1.57411,1.57432,236400005.0
2006-03-22 12:40:00,1.57422,1.57439,1.57412,1.57433,280499997.0
2006-03-22 12:41:00,1.57434,1.57456,1.57429,1.57443,236899998.0
2006-03-22 12:42:00,1.57452,1.5746,1.57438,1.57444,496800001.0
2006-03-22 12:43:00,1.5745,1.57455,1.57433,1.57433,224500004.0
2006-03-22 12:44:00,1.57435,1.57455,1.57422,1.57455,133600004.0
2006-03-22 12:45:00,1.57447,1.57463,1.57442,1.57448,158500003.0
2006-03-22 12:46:00,1.57447,1.57463,1.57434,1.57463,374600004.0
2006-03-22 12:47:00,1.57448,1.57464,1.57448,1.57463,261200001.0
2006-03-22 12:48:00,1.57439,1.57465,1.57439,1.57464,377599998.0
2006-03-22 12:49:00,1.57463,1.57463,1.57444,1.5746,426500000.0
2006-03-22 12:50:00,1.57438,1.57452,1.5743,1.57442,230099999.0
2006-03-22 12:51:00,1.57448,1.57448,1.57433,1.57438,254200000.0
2006-03-22 12:52:00,1.57406,1.57455,1.57406,1.57435,519700004.0
2006-03-22 12:53:00,1.57419,1.57436,1.57406,1.57436,282700002.0
2006-03-22 12:54:00,1.57417,1.57437,1.57417,1.57427,255900001.0
2006-03-22 12:55:00,1.57429,1.57437,1.57419,1.57427,144600000.0
2006-03-22 12:56:00,1.57417,1.5743,1.57399,1.57422,269200002.0
2006-03-22 12:57:00,1.57423,1.57437,1.57413,1.57429,315499997.0
2006-03-22 12:58:00,1.57426,1.57441,1.57408,1.5742,327999998.0
2006-03-22 12:59:00,1.574,1.57419,1.57399,1.57407,237200003.0
2006-03-22 13:00:00,1.574,1.57419,1.574,1.57415,263600001.0
2006-03-22 13:01:00,1.57422,1.57429,1.57407,1.57411,359499998.0
2006-03-22 13:02:00,1.57427,1.57432,1.57405,1.57405,289299999.0
2006-03-22 13:03:00,1.57413,1.57435,1.57409,1.57435,165500001.0
2006-03-22 13:04:00,1.57412,1.57437,1.57411,1.57419,302199998.0
2006-03-22 13:05:00,1.57419,1.57424,1.57407,1.57412,248000003.0
2006-03-22 13:06:00,1.57418,1.5743,1.57403,1.57415,383499998.0
2006-03-22 13:07:00,1.5742,1.57439,1.57408,1.57422,397000005.0
2006-03-22 13:08:00,1.57421,1.57441,1.57421,1.57423,147100002.0
2006-03-22 13:09:00,1.57433,1.57446,1.57427,1.57433,284499998.0
2006-03-22 13:10:00,1.57436,1.57449,1.57426,1.57433,176399998.0
2006-03-22 13:11:00,1.57441,1.57441,1.5742,1.5742,36800001.0
2006-03-22 13:12:00,1.57419,1.57431,1.57404,1.57408,402600001.0
2006-03-22 13:13:00,1.57409,1.57432,1.57406,1.5742,396099993.0
2006-03-22 13:14:00,1.57433,1.57433,1.57414,1.57421,156100000.0
2006-03-22 13:15:00,1.57432,1.57444,1.57429,1.57432,242000002.0
2006-03-22 13:16:00,1.57443,1.57444,1.57425,1.57429,216900002.0
2006-03-22 13:17:00,1.57447,1.57451,1.5743,1.57443,417899998.0
2006-03-22 13:18:00,1.57426,1.57451,1.57425,1.5744,448800002.0
2006-03-22 13:19:00,1.5745,1.57457,1.57436,1.57437,329200002.0
2006-03-22 13:20:00,1.57445,1.57448,1.57431,1.57434,286500005.0
2006-03-22 13:21:00,1.57442,1.57454,1.57431,1.57451,297200004.0
2006-03-22 13:22:00,1.57458,1.57465,1.57448,1.57451,307400001.0
2006-03-22 13:23:00,1.5746,1.5746,1.57428,1.57428,289699998.0
2006-03-22 13:24:00,1.57435,1.5746,1.57435,1.5746,393099997.0
2006-03-22 13:25:00,1.5746,1.57463,1.57438,1.57443,413699996.0
2006-03-22 13:26:00,1.57444,1.57458,1.57426,1.57439,249100001.0
2006-03-22 13:27:00,1.57423,1.57447,1.57423,1.57438,252600002.0
2006-03-22 13:28:00,1.57432,1.57446,1.5742,1.57438,143200000.0
2006-03-22 13:29:00,1.57424,1.57443,1.57424,1.5744,194199998.0
2006-03-22 13:30:00,1.57425,1.5744,1.57422,1.5744,278399998.0
2006-03-22 13:31:00,1.57427,1.57437,1.57419,1.57433,340099999.0
2006-03-22 13:32:00,1.57435,1.57442,1.57426,1.57426,263199996.0
2006-03-22 13:33:00,1.57433,1.57437,1.57417,1.57435,261600005.0
2006-03-22 13:34:00,1.57428,1.57437,1.57409,1.57425,158900000.0
2006-03-22 13:35:00,1.57428,1.57437,1.57418,1.57421,339999997.0
2006-03-22 13:36:00,1.57436,1.57446,1.57415,1.5744,359700001.0
2006-03-22 13:37:00,1.57433,1.57444,1.57428,1.57437,133299998.0
2006-03-22 13:38:00,1.57429,1.5744,1.57428,1.5744,292599997.0
2006-03-22 13:39:00,1.57432,1.5744,1.57418,1.57425,136600000.0
2006-03-22 13:40:00,1.57429,1.5744,1.57421,1.57433,326300000.0
2006-03-22 13:41:00,1.57417,1.57432,1.57403,1.57418,133300000.0
2006-03-22 13:42:00,1.57414,1.57427,1.57409,1.57412,170199999.0
2006-03-22 13:43:00,1.57423,1.57423,1.57399,1.57399,155099997.0
2006-03-22 13:44:00,1.57417,1.57421,1.574,1.57408,385800002.0
2006-03-22 13:45:00,1.574,1.57415,1.574,1.57415,65300000.0
2006-03-22 13:46:00,1.57423,1.57428,1.57409,1.57418,262400000.0
2006-03-22 13:47:00,1.57409,1.57431,1.57396,1.57414,357999999.0
2006-03-22 13:48:00,1.57425,1.57431,1.57399,1.57413,318399996.0
2006-03-22 13:49:00,1.57423,1.5743,1.57419,1.57427,103300001.0
2006-03-22 13:50:00,1.57414,1.5743,1.5741,1.57425,329500002.0
2006-03-22 13:51:00,1.57424,1.57434,1.57408,1.57413,250800000.0
2006-03-22 13:52:00,1.57408,1.57418,1.57407,1.57417,54299999.0
2006-03-22 13:53:00,1.57422,1.57424,1.57408,1.57408,134500002.0
2006-03-22 13:54:00,1.57423,1.5743,1.57406,1.5743,451200005.0
2006-03-22 13:55:00,1.57427,1.57427,1.57401,1.57401,301999999.0
2006-03-22 13:56:00,1.57397,1.57407,1.57377,1.57399,145700001.0
2006-03-22 13:57:00,1.57396,1.57403,1.5738,1.5738,328799998.0
2006-03-22 13:58:00,1.57389,1.57393,1.57376,1.57382,101500002.0
2006-03-22 13:59:00,1.57373,1.57405,1.57372,1.57405,179000001.0
2006-03-22 14:00:00,1.57412,1.57415,1.57395,1.57398,311900001.0
2006-03-22 14:01:00,1.57385,1.57402,1.57379,1.57379,383400000.0
2006-03-22 14:02:00,1.57397,1.57403,1.57382,1.57395,487200002.0
2006-03-22 14:03:00,1.57351,1.57402,1.57351,1.574,199699999.0
2006-03-22 14:04:00,1.57395,1.57405,1.57387,1.57405,357999998.0
2006-03-22 14:05:00,1.57399,1.57414,1.5739,1.57405,359499998.0
2006-03-22 14:06:00,1.57409,1.57412,1.57384,1.57403,368599999.0
2006-03-22 14:07:00,1.57399,1.57413,1.57388,1.57413,203899999.0
2006-03-22 14:08:00,1.57411,1.57423,1.57402,1.57405,352800005.0
2006-03-22 14:09:00,1.57404,1.57427,1.57397,1.5741,238600004.0
2006-03-22 14:10:00,1.57397,1.57413,1.57392,1.5741,193199999.0
2006-03-22 14:11:00,1.57394,1.57408,1.57385,1.57395,235899999.0
2006-03-22 14:12:00,1.57393,1.57409,1.57378,1.57392,320400000.0
2006-03-22 14:13:00,1.57414,1.57414,1.57387,1.57402,234000002.0
2006-03-22 14:14:00,1.57389,1.57409,1.57386,1.574,383700001.0
2006-03-22 14:15:00,1.5741,1.5741,1.57395,1.57402,178000001.0
2006-03-22 14:16:00,1.57395,1.57407,1.57393,1.57393,232900002.0
2006-03-22 14:17:00,1.57393,1.57406,1.57385,1.57387,247900006.0
2006-03-22 14:18:00,1.57399,1.57406,1.57386,1.5739,275799995.0
2006-03-22 14:19:00,1.57396,1.57403,1.57379,1.57395,203800002.0
2006-03-22 14:20:00,1.57376,1.57396,1.57357,1.57396,407600001.0
2006-03-22 14:21:00,1.57386,1.574,1.57373,1.57373,328399999.0
2006-03-22 14:22:00,1.57387,1.574,1.57375,1.57383,225199999.0
2006-03-22 14:23:00,1.57405,1.57415,1.57391,1.57391,302400004.0
2006-03-22 14:24:00,1.57385,1.5741,1.57385,1.57397,240599998.0
2006-03-22 14:25:00,1.574,1.574,1.57395,1.57395,35200000.0
2006-03-22 14:26:00,1.5738,1.57401,1.57371,1.57392,325900001.0
2006-03-22 14:27:00,1.57378,1.57398,1.57358,1.57398,310399998.0
2006-03-22 14:28:00,1.5737,1.57401,1.5737,1.57395,397900004.0
2006-03-22 14:29:00,1.57395,1.57397,1.57373,1.5739,233999998.0
2006-03-22 14:30:00,1.57389,1.57397,1.5737,1.57384,379499999.0
2006-03-22 14:31:00,1.57392,1.57396,1.57372,1.57384,255499998.0
2006-03-22 14:32:00,1.57398,1.57405,1.57376,1.57386,374700004.0
2006-03-22 14:33:00,1.57389,1.57398,1.57379,1.5739,345099999.0
2006-03-22 14:34:00,1.57392,1.57399,1.5738,1.5738,322100001.0
2006-03-22 14:35:00,1.5739,1.57411,1.57379,1.57379,492199999.0
2006-03-22 14:36:00,1.57398,1.57421,1.57395,1.57412,291599997.0
2006-03-22 14:37:00,1.57408,1.57419,1.57405,1.57415,331000000.0
2006-03-22 14:38:00,1.57412,1.5742,1.57401,1.57408,179999999.0
2006-03-22 14:39:00,1.57418,1.57423,1.57406,1.57406,286900000.0
2006-03-22 14:40:00,1.574,1.57421,1.57396,1.57408,310399998.0
2006-03-22 14:41:00,1.5741,1.57417,1.57401,1.57412,138100001.0
2006-03-22 14:42:00,1.57412,1.57417,1.57391,1.57415,298699999.0
2006-03-22 14:43:00,1.57399,1.57418,1.5739,1.57418,219499999.0
2006-03-22 14:44:00,1.57416,1.57419,1.57383,1.574,223000000.0
2006-03-22 14:45:00,1.57403,1.57419,1.57396,1.5741,215500000.0
2006-03-22 14:46:00,1.57423,1.57423,1.57408,1.57408,31800001.0
2006-03-22 14:47:00,1.57414,1.57417,1.57398,1.57405,369800001.0
2006-03-22 14:48:00,1.574,1.57408,1.5739,1.5739,365199996.0
2006-03-22 14:49:00,1.57395,1.57408,1.5738,1.57398,347200000.0
2006-03-22 14:50:00,1.57408,1.57414,1.5739,1.57404,243100004.0
2006-03-22 14:51:00,1.57402,1.57407,1.57367,1.57392,334099998.0
2006-03-22 14:52:00,1.5741,1.57416,1.57399,1.57409,395999997.0
2006-03-22 14:53:00,1.57401,1.57415,1.57374,1.57385,201800001.0
2006-03-22 14:54:00,1.57387,1.57399,1.57378,1.57399,294699996.0
2006-03-22 14:55:00,1.57383,1.57397,1.57378,1.57383,339400003.0
2006-03-22 14:56:00,1.57391,1.57399,1.57377,1.57383,217200005.0
2006-03-22 14:57:00,1.57383,1.57392,1.57378,1.57388,303500001.0
2006-03-22 14:58:00,1.57379,1.57396,1.57379,1.57387,267300008.0
2006-03-22 14:59:00,1.57382,1.57382,1.57357,1.57359,274899999.0
2006-03-22 15:00:00,1.57357,1.5737,1.57352,1.5737,209900004.0
2006-03-22 15:01:00,1.5736,1.57369,1.57344,1.57357,384999998.0
2006-03-22 15:02:00,1.57362,1.57369,1.57349,1.57349,336400001.0
2006-03-22 15:03:00,1.57365,1.5737,1.57356,1.57357,333000001.0
2006-03-22 15:04:00,1.57352,1.57364,1.57345,1.57364,183500001.0
2006-03-22 15:05:00,1.57351,1.57364,1.57331,1.57363,275599998.0
2006-03-22 15:06:00,1.57358,1.57361,1.57343,1.57343,243399999.0
2006-03-22 15:07:00,1.57336,1.57347,1.57324,1.5733,229600002.0
2006-03-22 15:08:00,1.57333,1.57349,1.57305,1.57309,282499998.0
2006-03-22 15:09:00,1.57342,1.57345,1.57308,1.57321,375300002.0
2006-03-22 15:10:00,1.57324,1.57342,1.57312,1.57324,250100001.0
2006-03-22 15:11:00,1.57346,1.5735,1.57336,1.57343,218200000.0
2006-03-22 15:12:00,1.57351,1.57351,1.57331,1.57334,333600001.0
2006-03-22 15:13:00,1.57339,1.57346,1.57317,1.57317,363100007.0
2006-03-22 15:14:00,1.57342,1.57347,1.57324,1.57334,352900001.0
2006-03-22 15:15:00,1.5733,1.57352,1.57327,1.5734,440700000.0
2006-03-22 15:16:00,1.57347,1.57359,1.57339,1.57359,264499997.0
2006-03-22 15:17:00,1.57359,1.57365,1.57351,1.57359,148000000.0
2006-03-22 15:18:00,1.57359,1.57368,1.57337,1.57358,252999999.0
2006-03-22 15:19:00,1.57369,1.5737,1.57349,1.57359,323000000.0
2006-03-22 15:20:00,1.57365,1.57371,1.5735,1.5736,308200004.0
2006-03-22 15:21:00,1.57347,1.57358,1.57335,1.57339,240599998.0
2006-03-22 15:22:00,1.57324,1.57338,1.57316,1.57327,62300000.0
2006-03-22 15:23:00,1.57313,1.57339,1.57308,1.57325,200600001.0
2006-03-22 15:24:00,1.57328,1.57349,1.57328,1.57334,325700002.0
2006-03-22 15:25:00,1.5734,1.57348,1.57325,1.5734,357099998.0
2006-03-22 15:26:00,1.57339,1.57341,1.57329,1.57331,48800000.0
2006-03-22 15:27:00,1.57342,1.5735,1.57331,1.57345,346999997.0
2006-03-22 15:28:00,1.57329,1.57355,1.57329,1.57355,279500005.0
2006-03-22 15:29:00,1.57343,1.57352,1.57322,1.57339,344600003.0
2006-03-22 15:30:00,1.57325,1.57343,1.57316,1.57326,284300000.0
2006-03-22 15:31:00,1.57333,1.57338,1.57317,1.57338,326600002.0
2006-03-22 15:32:00,1.57327,1.57338,1.57315,1.57332,299400004.0
2006-03-22 15:33:00,1.57338,1.57351,1.57326,1.57351,350999999.0
2006-03-22 15:34:00,1.57347,1.57347,1.57312,1.57312,184900003.0
2006-03-22 15:35:00,1.57338,1.57353,1.57326,1.57344,415399996.0
2006-03-22 15:36:00,1.57328,1.5735,1.57328,1.57338,165999997.0
2006-03-22 15:37:00,1.5734,1.57352,1.57328,1.57328,305199997.0
2006-03-22 15:38:00,1.57337,1.57353,1.5733,1.57342,187800000.0
2006-03-22 15:39:00,1.57343,1.5735,1.57317,1.57331,327299996.0
2006-03-22 15:40:00,1.57325,1.57348,1.57325,1.57341,155700000.0
2006-03-22 15:41:00,1.57341,1.57341,1.57326,1.57328,46600000.0
2006-03-22 15:42:00,1.57334,1.57347,1.57322,1.5734,243799998.0
2006-03-22 15:43:00,1.57341,1.57354,1.57334,1.57343,221300003.0
2006-03-22 15:44:00,1.57341,1.57355,1.57341,1.57346,230900003.0
2006-03-22 15:45:00,1.57346,1.57366,1.57341,1.57355,275700000.0
2006-03-22 15:46:00,1.5735,1.57353,1.57325,1.57332,299500008.0
2006-03-22 15:47:00,1.57344,1.57355,1.57328,1.5734,312299998.0
2006-03-22 15:48:00,1.57335,1.57335,1.57307,1.57331,376299999.0
2006-03-22 15:49:00,1.57332,1.57342,1.57318,1.57333,340199999.0
2006-03-22 15:50:00,1.57343,1.57357,1.57334,1.57345,292700001.0
2006-03-22 15:51:00,1.57358,1.57365,1.57342,1.57343,329000003.0
2006-03-22 15:52:00,1.57365,1.57368,1.57349,1.57354,310300000.0
2006-03-22 15:53:00,1.57352,1.57362,1.57336,1.57351,151700004.0
2006-03-22 15:54:00,1.57358,1.57364,1.57336,1.57356,373799997.0
2006-03-22 15:55:00,1.57352,1.57363,1.57342,1.57359,282199999.0
2006-03-22 15:56:00,1.5736,1.57366,1.57345,1.57359,462000003.0
2006-03-22 15:57:00,1.57355,1.57369,1.57345,1.57355,210800000.0
2006-03-22 15:58:00,1.57357,1.57374,1.57355,1.57362,193400000.0
2006-03-22 15:59:00,1.57354,1.57371,1.57354,1.57358,264700002.0
2006-03-22 16:00:00,1.57353,1.57377,1.57348,1.57369,317000002.0
2006-03-22 16:01:00,1.57368,1.5738,1.5735,1.57366,413699999.0
2006-03-22 16:02:00,1.57373,1.57382,1.57358,1.57366,333899999.0
2006-03-22 16:03:00,1.57375,1.57381,1.57349,1.57375,477300006.0
2006-03-22 16:04:00,1.57373,1.57382,1.57362,1.57374,267600003.0
2006-03-22 16:05:00,1.57378,1.57387,1.57364,1.57382,271299996.0
2006-03-22 16:06:00,1.5738,1.57403,1.57367,1.57395,391799999.0
2006-03-22 16:07:00,1.57403,1.57413,1.57387,1.57395,246299999.0
2006-03-22 16:08:00,1.57398,1.57408,1.57384,1.57402,610600008.0
2006-03-22 16:09:00,1.5739,1.57406,1.57377,1.57395,355499999.0
2006-03-22 16:10:00,1.57395,1.57403,1.57373,1.57392,132300000.0
2006-03-22 16:11:00,1.57388,1.57394,1.57367,1.57382,203399998.0
2006-03-22 16:12:00,1.57386,1.57401,1.57376,1.5738,268700001.0
2006-03-22 16:13:00,1.57368,1.57403,1.57368,1.574,412299999.0
2006-03-22 16:14:00,1.57387,1.57412,1.57371,1.574,401699997.0
2006-03-22 16:15:00,1.5738,1.57403,1.5736,1.57381,173900002.0
2006-03-22 16:16:00,1.57373,1.57393,1.57368,1.57376,470399999.0
2006-03-22 16:17:00,1.57376,1.57381,1.57361,1.57361,298800003.0
2006-03-22 16:18:00,1.5738,1.5738,1.57362,1.57373,151200002.0
2006-03-22 16:19:00,1.57366,1.57383,1.57365,1.57372,410999998.0
2006-03-22 16:20:00,1.57385,1.5739,1.57359,1.57383,305000002.0
2006-03-22 16:21:00,1.57383,1.57383,1.57363,1.57363,79100000.0
2006-03-22 16:22:00,1.57361,1.57377,1.57361,1.5737,234700000.0
2006-03-22 16:23:00,1.57368,1.57375,1.57351,1.57351,162599999.0
2006-03-22 16:24:00,1.57364,1.57377,1.5735,1.57358,386799997.0
2006-03-22 16:25:00,1.5736,1.574,1.57358,1.57395,301600000.0
2006-03-22 16:26:00,1.57392,1.57396,1.57367,1.57377,344900004.0
2006-03-22 16:27:00,1.57369,1.57396,1.57369,1.57388,334200004.0
2006-03-22 16:28:00,1.57371,1.57399,1.57371,1.57394,406499999.0
2006-03-22 16:29:00,1.57397,1.57399,1.57384,1.57395,373799993.0
2006-03-22 16:30:00,1.57364,1.57401,1.57364,1.57396,188600000.0
2006-03-22 16:31:00,1.57377,1.57404,1.57361,1.57404,268900001.0
2006-03-22 16:32:00,1.57392,1.57411,1.57384,1.5741,389100007.0
2006-03-22 16:33:00,1.5739,1.57407,1.57382,1.57395,93499998.0
2006-03-22 16:34:00,1.57389,1.57409,1.57389,1.57409,58300000.0
2006-03-22 16:35:00,1.57397,1.57409,1.57397,1.57409,50299999.0
2006-03-22 16:36:00,1.57399,1.57417,1.57389,1.57403,371800003.0
2006-03-22 16:37:00,1.57404,1.57418,1.57396,1.57406,358900005.0
2006-03-22 16:38:00,1.57405,1.57417,1.5739,1.57409,477799997.0
2006-03-22 16:39:00,1.57414,1.57429,1.57407,1.57407,269200005.0
2006-03-22 16:40:00,1.57411,1.57427,1.57409,1.57425,358000002.0
2006-03-22 16:41:00,1.57415,1.57416,1.57389,1.57389,245900001.0
2006-03-22 16:42:00,1.5738,1.57416,1.5738,1.57403,434600001.0
2006-03-22 16:43:00,1.57391,1.57391,1.57355,1.57355,39900001.0
2006-03-22 16:44:00,1.57387,1.57399,1.57375,1.57399,278000003.0
2006-03-22 16:45:00,1.57397,1.57411,1.57387,1.57396,267999997.0
2006-03-22 16:46:00,1.57401,1.57408,1.57384,1.5739,181700003.0
2006-03-22 16:47:00,1.57393,1.57403,1.57376,1.57396,248399998.0
2006-03-22 16:48:00,1.57402,1.57405,1.57384,1.57393,345400002.0
2006-03-22 16:49:00,1.57402,1.57411,1.57393,1.57394,227000000.0
2006-03-22 16:50:00,1.57405,1.5741,1.57405,1.5741,18400000.0
2006-03-22 16:51:00,1.57386,1.57401,1.57367,1.57382,441899990.0
2006-03-22 16:52:00,1.5738,1.57392,1.57379,1.57382,166400000.0
2006-03-22 16:53:00,1.57377,1.5738,1.57362,1.57372,169199997.0
2006-03-22 16:54:00,1.5735,1.57386,1.5735,1.5738,352699999.0
2006-03-22 16:55:00,1.57387,1.57387,1.57365,1.57378,428099995.0
2006-03-22 16:56:00,1.57371,1.57381,1.57358,1.57368,324500003.0
2006-03-22 16:57:00,1.5738,1.57386,1.57369,1.57381,229399998.0
2006-03-22 16:58:00,1.57354,1.57386,1.57354,1.57375,257100002.0
2006-03-22 16:59:00,1.57363,1.57401,1.57363,1.57401,220399999.0
2006-03-22 17:00:00,1.57393,1.574,1.5737,1.57392,199700002.0
2006-03-22 17:01:00,1.57401,1.57401,1.57373,1.57391,366800000.0
2006-03-22 17:02:00,1.57397,1.5742,1.57385,1.5742,333499999.0
2006-03-22 17:03:00,1.57418,1.57427,1.57392,1.57405,207799998.0
2006-03-22 17:04:00,1.57392,1.57409,1.57375,1.57395,259400001.0
2006-03-22 17:05:00,1.57386,1.57404,1.5738,1.57399,295799998.0
2006-03-22 17:06:00,1.57404,1.57414,1.57394,1.57403,330299997.0
2006-03-22 17:07:00,1.57402,1.57415,1.57394,1.57407,193800001.0
2006-03-22 17:08:00,1.57396,1.57416,1.57391,1.57411,329700000.0
2006-03-22 17:09:00,1.57397,1.57412,1.57393,1.57393,208799998.0
2006-03-22 17:10:00,1.57387,1.57401,1.57379,1.57393,192599999.0
2006-03-22 17:11:00,1.57403,1.57403,1.57381,1.57381,74699998.0
2006-03-22 17:12:00,1.57397,1.57407,1.57389,1.574,367599996.0
2006-03-22 17:13:00,1.57406,1.57406,1.57381,1.57387,433500009.0
2006-03-22 17:14:00,1.57397,1.57408,1.57387,1.57394,250799997.0
2006-03-22 17:15:00,1.57407,1.57407,1.57382,1.57384,161500000.0
2006-03-22 17:16:00,1.57398,1.57402,1.57376,1.57388,393200000.0
2006-03-22 17:17:00,1.5739,1.57393,1.57371,1.57386,224500001.0
2006-03-22 17:18:00,1.57387,1.57393,1.57359,1.57383,206599999.0
2006-03-22 17:19:00,1.57378,1.57397,1.57372,1.57392,251400004.0
2006-03-22 17:20:00,1.57404,1.57418,1.57396,1.57405,282100003.0
2006-03-22 17:21:00,1.57408,1.57421,1.57399,1.57403,268000000.0
2006-03-22 17:22:00,1.57393,1.57408,1.57386,1.57408,254599999.0
2006-03-22 17:23:00,1.57395,1.57412,1.57386,1.57406,421700007.0
2006-03-22 17:24:00,1.57407,1.57407,1.5738,1.5738,243300000.0
2006-03-22 17:25:00,1.57396,1.57411,1.57384,1.57403,224600002.0
2006-03-22 17:26:00,1.57407,1.57407,1.57392,1.57402,176500003.0
2006-03-22 17:27:00,1.57403,1.57408,1.57392,1.57402,278899996.0
2006-03-22 17:28:00,1.57405,1.57423,1.57399,1.57405,465099996.0
2006-03-22 17:29:00,1.57389,1.57406,1.57389,1.57402,229200001.0
2006-03-22 17:30:00,1.57384,1.57423,1.57384,1.57404,267400001.0
2006-03-22 17:31:00,1.5741,1.57416,1.57395,1.57401,492900000.0
2006-03-22 17:32:00,1.57392,1.57409,1.57386,1.57404,204200002.0
2006-03-22 17:33:00,1.57413,1.57416,1.57397,1.57399,292399998.0
2006-03-22 17:34:00,1.57401,1.57422,1.57395,1.57406,213899999.0
2006-03-22 17:35:00,1.57416,1.57429,1.574,1.57407,268699997.0
2006-03-22 17:36:00,1.57398,1.57417,1.57389,1.57398,190800003.0
2006-03-22 17:37:00,1.57415,1.57429,1.57402,1.57409,324500004.0
2006-03-22 17:38:00,1.57413,1.57432,1.57412,1.57425,376499993.0
2006-03-22 17:39:00,1.57437,1.57445,1.57424,1.57444,534700002.0
2006-03-22 17:40:00,1.5742,1.57454,1.5742,1.57434,277600002.0
2006-03-22 17:41:00,1.57438,1.57451,1.57431,1.57431,190700000.0
2006-03-22 17:42:00,1.57444,1.57451,1.5743,1.57434,134000000.0
2006-03-22 17:43:00,1.57434,1.57452,1.5742,1.57426,192600001.0
2006-03-22 17:44:00,1.57425,1.57441,1.57405,1.57426,328999999.0
2006-03-22 17:45:00,1.57409,1.5743,1.57408,1.57424,457399998.0
2006-03-22 17:46:00,1.57402,1.57429,1.57398,1.57429,228500002.0
2006-03-22 17:47:00,1.57421,1.57424,1.57412,1.57418,40800000.0
2006-03-22 17:48:00,1.57415,1.57422,1.57398,1.57408,379700007.0
2006-03-22 17:49:00,1.57409,1.57411,1.57388,1.57395,639399992.0
2006-03-22 17:50:00,1.57407,1.57416,1.57393,1.57408,363400000.0
2006-03-22 17:51:00,1.57403,1.57416,1.57401,1.57409,231499999.0
2006-03-22 17:52:00,1.57399,1.57418,1.57399,1.57412,396499997.0
2006-03-22 17:53:00,1.574,1.57413,1.57384,1.57394,414500001.0
2006-03-22 17:54:00,1.57403,1.57415,1.57396,1.57408,227700001.0
2006-03-22 17:55:00,1.57412,1.57418,1.57399,1.57411,74700001.0
2006-03-22 17:56:00,1.57421,1.57424,1.57398,1.57398,262099997.0
2006-03-22 17:57:00,1.57411,1.57418,1.57402,1.57415,274099998.0
2006-03-22 17:58:00,1.57393,1.57432,1.57393,1.57432,231100003.0
2006-03-22 17:59:00,1.57417,1.57441,1.57417,1.57441,91100000.0
2006-03-22 18:00:00,1.57434,1.57446,1.57424,1.57443,237199998.0
2006-03-22 18:01:00,1.5751,1.5752,1.5751,1.5751,1888700004.0
2006-03-22 18:03:00,1.5752,1.5752,1.5751,1.5751,1888700004.0
2006-03-22 18:04:00,1.575,1.5751,1.575,1.5751,1888700004.0
2006-03-22 18:05:00,1.575,1.5751,1.575,1.575,1888700004.0
2006-03-22 18:06:00,1.5751,1.5752,1.5751,1.5752,1888700004.0
2006-03-22 18:07:00,1.5751,1.5751,1.575,1.5751,1888700004.0
2006-03-22 18:08:00,1.5752,1.5752,1.5751,1.5752,1888700004.0
2006-03-22 18:09:00,1.57412,1.57442,1.57402,1.57428,1888700004.0
2006-03-22 18:10:00,1.5751,1.5751,1.575,1.575,1745100007.0
2006-03-22 18:11:00,1.57403,1.57419,1.57393,1.57412,1745100007.0
2006-03-22 18:12:00,1.57418,1.57434,1.57408,1.57416,1873299999.0
2006-03-22 18:13:00,1.57426,1.57433,1.57404,1.57419,1514499996.0
2006-03-22 18:14:00,1.5751,1.5751,1.575,1.5751,641200002.0
2006-03-22 18:15:00,1.5743,1.5744,1.57413,1.5744,641200002.0
2006-03-22 18:16:00,1.5752,1.5752,1.5751,1.5751,1996599998.0
2006-03-22 18:17:00,1.57442,1.57446,1.57417,1.57441,1996599998.0
2006-03-22 18:18:00,1.57433,1.5745,1.57415,1.57429,601600001.0
2006-03-22 18:19:00,1.57446,1.57471,1.57439,1.57458,1815900007.0
2006-03-22 18:20:00,1.57451,1.57458,1.5743,1.57438,1866900011.0
2006-03-22 18:21:00,1.57429,1.57444,1.57402,1.57415,830699996.0
2006-03-22 18:22:00,1.57414,1.5743,1.57404,1.57415,702899993.0
2006-03-22 18:23:00,1.5765,1.5765,1.5763,1.5763,1313399996.0
2006-03-22 18:24:00,1.5762,1.5764,1.576,1.5762,1313399996.0
2006-03-22 18:25:00,1.5761,1.5762,1.576,1.5761,1313399996.0
2006-03-22 18:26:00,1.5762,1.5762,1.5759,1.576,1313399996.0
2006-03-22 18:27:00,1.57447,1.57447,1.57414,1.57425,1313399996.0
2006-03-22 18:28:00,1.57439,1.57439,1.5742,1.57436,2083000006.0
2006-03-22 18:29:00,1.57429,1.57441,1.57417,1.57421,1567200004.0
2006-03-22 18:30:00,1.57415,1.57436,1.57415,1.5743,940700000.0
2006-03-22 18:31:00,1.57415,1.57434,1.5741,1.57427,1297200011.0
2006-03-22 18:32:00,1.57433,1.57446,1.57417,1.57417,1288800013.0
2006-03-22 18:34:00,1.5763,1.5763,1.5762,1.5762,1895700008.0
2006-03-22 18:35:00,1.57444,1.57446,1.57426,1.57437,1895700008.0
2006-03-22 18:36:00,1.57439,1.57446,1.57421,1.57434,1404199995.0
2006-03-22 18:37:00,1.57436,1.57449,1.57414,1.57438,1893399987.0
2006-03-22 18:38:00,1.57434,1.57451,1.57428,1.57441,1515400006.0
2006-03-22 18:39:00,1.57445,1.57452,1.57437,1.5745,1653300008.0
2006-03-22 18:40:00,1.5761,1.5763,1.5761,1.5762,1005600004.0
2006-03-22 18:41:00,1.57429,1.57457,1.57419,1.57439,1005600004.0
2006-03-22 18:42:00,1.57434,1.57454,1.5742,1.57444,1376400014.0
2006-03-22 18:43:00,1.57453,1.57457,1.57443,1.57449,509499998.0
2006-03-22 18:44:00,1.57452,1.57458,1.5743,1.57444,894500001.0
2006-03-22 18:45:00,1.57433,1.57457,1.57423,1.57454,526000000.0
2006-03-22 18:46:00,1.57442,1.57457,1.57431,1.57448,343300006.0
2006-03-22 18:47:00,1.57457,1.57462,1.57445,1.57448,304400001.0
2006-03-22 18:48:00,1.57443,1.57461,1.57435,1.57453,1308799999.0
2006-03-22 18:49:00,1.5746,1.57466,1.57447,1.5746,509899994.0
2006-03-22 18:50:00,1.57449,1.57467,1.57447,1.57461,585899994.0
2006-03-22 18:51:00,1.57465,1.57515,1.57465,1.57505,1288999997.0
2006-03-22 18:52:00,1.57498,1.5752,1.57496,1.57497,1347700010.0
2006-03-22 18:53:00,1.57486,1.57507,1.57481,1.57507,1431500004.0
2006-03-22 18:54:00,1.57498,1.57518,1.57498,1.57512,891500010.0
2006-03-22 18:55:00,1.57511,1.57517,1.57492,1.57504,1521599994.0
2006-03-22 18:56:00,1.57507,1.57523,1.57502,1.57517,1000199996.0
2006-03-22 18:57:00,1.57514,1.57519,1.57496,1.57511,683299999.0
2006-03-22 18:58:00,1.57522,1.57527,1.57496,1.57506,1090400003.0
2006-03-22 18:59:00,1.57513,1.57521,1.575,1.57505,1913100009.0
2006-03-22 19:00:00,1.57513,1.57522,1.575,1.57505,615100010.0
2006-03-22 19:01:00,1.57517,1.57517,1.5749,1.575,299000001.0
2006-03-22 19:02:00,1.57501,1.57511,1.57488,1.57499,882000000.0
2006-03-22 19:03:00,1.57508,1.57512,1.57487,1.57487,358600000.0
2006-03-22 19:04:00,1.57486,1.57504,1.57486,1.57501,321600002.0
2006-03-22 19:05:00,1.57506,1.5751,1.57487,1.57491,699499995.0
2006-03-22 19:06:00,1.57503,1.57514,1.57491,1.57494,1604899996.0
2006-03-22 19:07:00,1.57506,1.57511,1.57484,1.57484,979000013.0
2006-03-22 19:08:00,1.57506,1.57517,1.57492,1.57497,1619000011.0
2006-03-22 19:09:00,1.57497,1.5751,1.57485,1.57495,1441400001.0
2006-03-22 19:10:00,1.57495,1.57505,1.5748,1.57499,1018900003.0
2006-03-22 19:11:00,1.57494,1.575,1.5748,1.57495,1141100002.0
2006-03-22 19:12:00,1.5748,1.57495,1.57479,1.57495,805399996.0
2006-03-22 19:13:00,1.57485,1.575,1.57482,1.575,529100001.0
2006-03-22 19:14:00,1.57496,1.57508,1.57486,1.57501,342699999.0
2006-03-22 19:15:00,1.57508,1.57517,1.57501,1.57513,1309299998.0
2006-03-22 19:16:00,1.57515,1.57521,1.57497,1.57497,679499997.0
2006-03-22 19:17:00,1.57516,1.57541,1.57512,1.57541,947200007.0
2006-03-22 19:18:00,1.57545,1.57555,1.57534,1.57555,645799997.0
2006-03-22 19:19:00,1.57543,1.57564,1.57543,1.57561,876700003.0
2006-03-22 19:20:00,1.57565,1.57573,1.5754,1.5755,984900004.0
2006-03-22 19:21:00,1.57558,1.57567,1.57546,1.57552,1187099997.0
2006-03-22 19:22:00,1.57588,1.57649,1.57588,1.57629,175900000.0
2006-03-22 19:23:00,1.57646,1.57646,1.57605,1.57605,700200006.0
2006-03-22 19:24:00,1.57603,1.57623,1.57599,1.57618,508000003.0
2006-03-22 19:25:00,1.57612,1.57617,1.57586,1.57588,985600000.0
2006-03-22 19:26:00,1.576,1.57609,1.57576,1.57601,990800001.0
2006-03-22 19:27:00,1.57583,1.57596,1.5757,1.57581,1358200002.0
2006-03-22 19:28:00,1.57582,1.57594,1.57572,1.57578,507400004.0
2006-03-22 19:29:00,1.57592,1.57601,1.57566,1.57566,779600001.0
2006-03-22 19:31:00,1.57594,1.57594,1.57565,1.57571,1302699996.0
2006-03-22 19:32:00,1.57585,1.5761,1.57577,1.5759,892099988.0
2006-03-22 19:33:00,1.57609,1.57621,1.57599,1.57599,775100006.0
2006-03-22 19:34:00,1.57605,1.57623,1.57594,1.57615,1794700001.0
2006-03-22 19:35:00,1.57613,1.57623,1.57581,1.57616,1237699994.0
2006-03-22 19:36:00,1.57618,1.57627,1.57596,1.57615,633200006.0
2006-03-22 19:37:00,1.57611,1.5763,1.57602,1.5761,368200003.0
2006-03-22 19:38:00,1.57598,1.57598,1.57577,1.57577,628200001.0
2006-03-22 19:39:00,1.57567,1.57592,1.57566,1.57568,1231799997.0
2006-03-22 19:40:00,1.57598,1.57616,1.5759,1.57595,460100000.0
2006-03-22 19:41:00,1.5761,1.57615,1.576,1.57605,474700001.0
2006-03-22 19:42:00,1.57615,1.57615,1.57588,1.57594,717800003.0
2006-03-22 19:43:00,1.57595,1.57595,1.57578,1.57578,460599999.0
2006-03-22 19:44:00,1.57589,1.57598,1.57576,1.5759,805800005.0
2006-03-22 19:45:00,1.57569,1.57583,1.57557,1.57577,229900003.0
2006-03-22 19:46:00,1.57563,1.57572,1.5755,1.57567,794200003.0
2006-03-22 19:47:00,1.5757,1.57595,1.5756,1.5758,205300000.0
2006-03-22 19:48:00,1.57584,1.57596,1.57577,1.57585,568199999.0
2006-03-22 19:49:00,1.57592,1.57594,1.57571,1.57574,1278399996.0
2006-03-22 19:50:00,1.57564,1.5758,1.57551,1.57571,196700000.0
2006-03-22 19:51:00,1.57581,1.57584,1.57571,1.57575,729200002.0
2006-03-22 19:52:00,1.57579,1.57581,1.57562,1.57573,382499995.0
2006-03-22 19:53:00,1.57582,1.57583,1.57561,1.57561,481800001.0
2006-03-22 19:54:00,1.57572,1.57578,1.57558,1.57558,399999997.0
2006-03-22 19:55:00,1.57572,1.57579,1.57555,1.57572,441499994.0
2006-03-22 19:56:00,1.57565,1.5758,1.57558,1.57572,966600004.0
2006-03-22 19:57:00,1.57573,1.57577,1.5755,1.57553,1621900002.0
2006-03-22 19:58:00,1.57563,1.57569,1.57545,1.57547,1615199996.0
2006-03-22 19:59:00,1.57566,1.57574,1.57551,1.57558,1335500001.0
2006-03-22 20:00:00,1.57574,1.57577,1.57552,1.57552,642499999.0
2006-03-22 20:01:00,1.57556,1.57574,1.57548,1.57567,712400001.0
2006-03-22 20:02:00,1.57567,1.57573,1.57554,1.57561,381900004.0
2006-03-22 20:03:00,1.57567,1.57574,1.57558,1.57568,292400006.0
2006-03-22 20:04:00,1.57561,1.57572,1.57559,1.57572,414700000.0
2006-03-22 20:05:00,1.57567,1.57567,1.57551,1.57559,416600003.0
2006-03-22 20:06:00,1.57565,1.57573,1.57564,1.5757,317800001.0
2006-03-22 20:07:00,1.57569,1.5757,1.57555,1.5757,424300002.0
2006-03-22 20:08:00,1.57562,1.57569,1.57548,1.5756,1580300009.0
2006-03-22 20:09:00,1.57557,1.57593,1.57557,1.57588,313400000.0
2006-03-22 20:10:00,1.5759,1.57593,1.57576,1.57576,346200001.0
2006-03-22 20:11:00,1.57572,1.57589,1.57572,1.57585,737700008.0
2006-03-22 20:12:00,1.57583,1.57597,1.57576,1.57597,334599997.0
2006-03-22 20:13:00,1.57598,1.57605,1.57578,1.57582,1780900010.0
2006-03-22 20:14:00,1.57592,1.57599,1.57575,1.57587,518200005.0
2006-03-22 20:15:00,1.576,1.57612,1.57592,1.57599,1132299994.0
2006-03-22 20:17:00,1.57593,1.57598,1.5758,1.57593,409600006.0
2006-03-22 20:18:00,1.57593,1.576,1.57585,1.576,312200003.0
2006-03-22 20:19:00,1.576,1.576,1.5759,1.5759,512100008.0
2006-03-22 20:20:00,1.576,1.576,1.5759,1.576,512100008.0
2006-03-22 20:21:00,1.57594,1.57606,1.57581,1.57605,512100008.0
2006-03-22 20:22:00,1.57595,1.57603,1.57586,1.57593,660899995.0
2006-03-22 20:23:00,1.5758,1.57603,1.57577,1.57585,1094199998.0
2006-03-22 20:24:00,1.576,1.576,1.57579,1.57585,632300011.0
2006-03-22 20:25:00,1.57585,1.57604,1.57578,1.57598,913299992.0
2006-03-22 20:26:00,1.57604,1.57605,1.57595,1.57597,265599995.0
2006-03-22 20:27:00,1.57601,1.57609,1.57589,1.57609,437000001.0
2006-03-22 20:28:00,1.5761,1.5761,1.576,1.576,1716499996.0
2006-03-22 20:29:00,1.57607,1.57607,1.57576,1.57576,1716499996.0
2006-03-22 20:30:00,1.5761,1.5761,1.5761,1.5761,502600001.0
2006-03-22 20:31:00,1.576,1.576,1.576,1.576,502600001.0
2006-03-22 20:32:00,1.5761,1.5761,1.576,1.576,502600001.0
2006-03-22 20:33:00,1.57593,1.57594,1.57566,1.57566,502600001.0
2006-03-22 20:34:00,1.57564,1.57587,1.57564,1.57578,298300000.0
2006-03-22 20:35:00,1.57575,1.57585,1.5756,1.57569,306900001.0
2006-03-22 20:36:00,1.57563,1.5759,1.57555,1.57583,547100002.0
2006-03-22 20:37:00,1.57572,1.57583,1.57555,1.5757,998200000.0
2006-03-22 20:38:00,1.57559,1.57581,1.57555,1.57581,1860099993.0
2006-03-22 20:39:00,1.57566,1.57595,1.57566,1.57582,858099998.0
2006-03-22 20:40:00,1.57583,1.57589,1.57563,1.57563,1342000010.0
2006-03-22 20:41:00,1.57583,1.57584,1.57547,1.57549,344299996.0
2006-03-22 20:42:00,1.57564,1.5759,1.57561,1.57581,239199999.0
2006-03-22 20:43:00,1.57595,1.57603,1.57575,1.57575,873699995.0
2006-03-22 20:44:00,1.57588,1.57605,1.57573,1.57579,1135199998.0
2006-03-22 20:45:00,1.57585,1.57604,1.57583,1.57584,749600004.0
2006-03-22 20:46:00,1.57609,1.57609,1.57581,1.57598,208100000.0
2006-03-22 20:47:00,1.57602,1.57607,1.57575,1.57589,567400004.0
2006-03-22 20:48:00,1.5758,1.57606,1.5758,1.57591,1521900005.0
2006-03-22 20:49:00,1.57574,1.57608,1.57574,1.57602,859300002.0
2006-03-22 20:50:00,1.57597,1.57608,1.57589,1.57602,1903700006.0
2006-03-22 20:51:00,1.57597,1.576,1.57579,1.57585,249300004.0
2006-03-22 20:52:00,1.57602,1.57605,1.5758,1.57595,1473000009.0
2006-03-22 20:53:00,1.57595,1.576,1.57586,1.57586,1681500005.0
2006-03-22 20:54:00,1.5758,1.576,1.5758,1.57596,997400010.0
2006-03-22 20:55:00,1.57595,1.57603,1.57586,1.57589,592100001.0
2006-03-22 20:56:00,1.5759,1.5759,1.5757,1.5759,1610299993.0
2006-03-22 20:58:00,1.5758,1.5759,1.5758,1.5758,1610299993.0
2006-03-22 20:59:00,1.5759,1.576,1.5759,1.576,1610299993.0
2006-03-22 21:01:00,1.5761,1.5761,1.576,1.576,1610299993.0
2006-03-22 21:02:00,1.57592,1.57607,1.57582,1.57596,1610299993.0
2006-03-22 21:03:00,1.57586,1.57603,1.57582,1.57595,1426100009.0
2006-03-22 21:04:00,1.57597,1.57597,1.57578,1.5758,251400001.0
2006-03-22 21:05:00,1.57599,1.57601,1.57575,1.57586,1063299998.0
2006-03-22 21:06:00,1.57578,1.57604,1.57577,1.57603,561800006.0
2006-03-22 21:07:00,1.57605,1.57611,1.57596,1.57596,401799998.0
2006-03-22 21:08:00,1.57607,1.57613,1.57587,1.57605,399699997.0
2006-03-22 21:09:00,1.5761,1.57613,1.57593,1.57593,498499998.0
2006-03-22 21:10:00,1.5761,1.57615,1.57601,1.57615,908000001.0
2006-03-22 21:11:00,1.57615,1.57618,1.57603,1.57615,576499997.0
2006-03-22 21:12:00,1.57612,1.57612,1.57589,1.57597,283900001.0
2006-03-22 21:13:00,1.57596,1.57603,1.57586,1.57593,1073100003.0
2006-03-22 21:14:00,1.57596,1.57602,1.57579,1.57595,835200000.0
2006-03-22 21:15:00,1.57593,1.576,1.57573,1.5759,711300006.0
2006-03-22 21:16:00,1.57585,1.576,1.57567,1.57584,618400001.0
2006-03-22 21:17:00,1.57598,1.57605,1.57581,1.57582,1516400004.0
2006-03-22 21:18:00,1.57602,1.57609,1.57579,1.57579,639899998.0
2006-03-22 21:19:00,1.57578,1.57596,1.57563,1.57563,583599999.0
2006-03-22 21:21:00,1.5758,1.5758,1.5756,1.5757,1793000015.0
2006-03-22 21:22:00,1.57582,1.57604,1.57581,1.57593,1793000015.0
2006-03-22 21:23:00,1.5758,1.57595,1.57565,1.57585,1477200008.0
2006-03-22 21:24:00,1.57578,1.5759,1.5757,1.57585,554100000.0
2006-03-22 21:25:00,1.57585,1.57593,1.57556,1.57565,1449100014.0
2006-03-22 21:26:00,1.57583,1.57589,1.57571,1.57578,578200002.0
2006-03-22 21:27:00,1.57591,1.57599,1.57584,1.57599,639900003.0
2006-03-22 21:28:00,1.57586,1.57605,1.5758,1.57593,704000000.0
2006-03-22 21:29:00,1.57595,1.57599,1.57575,1.57582,515100002.0
2006-03-22 21:30:00,1.57592,1.57593,1.57572,1.57593,467699997.0
2006-03-22 21:31:00,1.5758,1.57595,1.57574,1.57577,806400004.0
2006-03-22 21:32:00,1.57585,1.57603,1.57578,1.5759,1865500004.0
2006-03-22 21:33:00,1.57589,1.57603,1.57581,1.57597,297399997.0
2006-03-22 21:34:00,1.57585,1.57601,1.57582,1.5759,1499400004.0
2006-03-22 21:35:00,1.5759,1.57598,1.57581,1.57586,932599994.0
2006-03-22 21:36:00,1.5759,1.57598,1.57577,1.5759,196500000.0
2006-03-22 21:37:00,1.57591,1.57603,1.57581,1.57581,330900000.0
2006-03-22 21:38:00,1.57592,1.576,1.57577,1.57592,295200001.0
2006-03-22 21:39:00,1.57584,1.57603,1.57584,1.57591,279299995.0
2006-03-22 21:40:00,1.576,1.57604,1.57582,1.57584,504400004.0
2006-03-22 21:41:00,1.57595,1.57605,1.57579,1.5759,518000001.0
2006-03-22 21:42:00,1.57599,1.57602,1.57577,1.57577,449499998.0
2006-03-22 21:43:00,1.57595,1.57604,1.57586,1.5759,1041800001.0
2006-03-22 21:44:00,1.5759,1.57599,1.57581,1.5759,1382700003.0
2006-03-22 21:45:00,1.57574,1.576,1.5757,1.57595,734600007.0
2006-03-22 21:46:00,1.57592,1.57607,1.57581,1.57593,1282600002.0
2006-03-22 21:47:00,1.576,1.5761,1.57585,1.57587,1564299997.0
2006-03-22 21:48:00,1.57579,1.57603,1.57579,1.576,479000008.0
2006-03-22 21:49:00,1.57598,1.57598,1.57575,1.57577,1085000001.0
2006-03-22 21:50:00,1.5759,1.5759,1.57572,1.5759,255999998.0
2006-03-22 21:51:00,1.57577,1.5759,1.57572,1.57582,638200001.0
2006-03-22 21:52:00,1.57582,1.57593,1.57565,1.5758,1792700002.0
2006-03-22 21:53:00,1.57586,1.57594,1.57578,1.57582,610300002.0
2006-03-22 21:54:00,1.5759,1.5759,1.57575,1.57585,259500003.0
2006-03-22 21:55:00,1.57585,1.57586,1.57567,1.57571,493299998.0
2006-03-22 21:56:00,1.57577,1.57584,1.57561,1.57583,650500004.0
2006-03-22 21:57:00,1.57585,1.5759,1.57574,1.57583,490500000.0
2006-03-22 21:58:00,1.57586,1.57592,1.57578,1.57586,774900007.0
2006-03-22 21:59:00,1.57574,1.57602,1.57574,1.57588,1307599997.0
2006-03-22 22:00:00,1.57603,1.57611,1.5758,1.57594,685199999.0
2006-03-22 22:01:00,1.57602,1.5761,1.57602,1.57605,129300002.0
2006-03-22 22:02:00,1.57597,1.57602,1.57572,1.57573,1388600000.0
2006-03-22 22:03:00,1.576,1.57604,1.57581,1.57598,508900001.0
2006-03-22 22:04:00,1.57594,1.57605,1.57581,1.57601,680800005.0
2006-03-22 22:05:00,1.57603,1.57603,1.57586,1.57596,518500001.0
2006-03-22 22:06:00,1.57593,1.57604,1.5758,1.57597,472200001.0
2006-03-22 22:07:00,1.5759,1.57603,1.57577,1.57589,362199997.0
2006-03-22 22:08:00,1.576,1.576,1.57583,1.57586,438899997.0
2006-03-22 22:09:00,1.57601,1.57604,1.57585,1.5759,414500006.0
2006-03-22 22:10:00,1.57597,1.57605,1.57585,1.57598,374299997.0
2006-03-22 22:11:00,1.57605,1.57605,1.5759,1.5759,326100005.0
2006-03-22 22:12:00,1.57605,1.57605,1.57589,1.5759,593700006.0
2006-03-22 22:13:00,1.57578,1.576,1.57578,1.57595,194300000.0
2006-03-22 22:14:00,1.576,1.57607,1.57586,1.57592,318100003.0
2006-03-22 22:15:00,1.57598,1.57615,1.57576,1.57576,694900000.0
2006-03-22 22:16:00,1.57595,1.57595,1.57572,1.57572,172200002.0
2006-03-22 22:17:00,1.5759,1.57601,1.57577,1.57577,240600003.0
2006-03-22 22:18:00,1.57575,1.57581,1.57555,1.57555,125500002.0
2006-03-22 22:19:00,1.57565,1.5757,1.57543,1.57557,351100007.0
2006-03-22 22:20:00,1.57549,1.57569,1.57546,1.57557,245200000.0
2006-03-22 22:21:00,1.57569,1.57569,1.57554,1.57555,248999998.0
2006-03-22 22:22:00,1.57551,1.57569,1.57548,1.57565,1016800007.0
2006-03-22 22:23:00,1.57562,1.5757,1.57551,1.57563,282400002.0
2006-03-22 22:24:00,1.57561,1.57568,1.57541,1.57541,269400001.0
2006-03-22 22:25:00,1.57565,1.57565,1.57535,1.57535,716699997.0
2006-03-22 22:26:00,1.57555,1.57567,1.57538,1.57544,875300006.0
2006-03-22 22:27:00,1.5756,1.57565,1.57529,1.57529,255399995.0
2006-03-22 22:28:00,1.57539,1.57565,1.57535,1.57558,734400007.0
2006-03-22 22:29:00,1.5756,1.57569,1.57543,1.57557,817200000.0
2006-03-22 22:30:00,1.57549,1.57568,1.57544,1.57568,747199997.0
2006-03-22 22:31:00,1.57547,1.57565,1.57534,1.57565,249300002.0
2006-03-22 22:32:00,1.57563,1.57565,1.57548,1.5755,164600002.0
2006-03-22 22:33:00,1.57548,1.57575,1.57544,1.57575,147800001.0
2006-03-22 22:34:00,1.57575,1.57575,1.57557,1.5756,445200002.0
2006-03-22 22:35:00,1.57568,1.57575,1.5756,1.5757,140799997.0
2006-03-22 22:36:00,1.57571,1.57586,1.57563,1.57573,987099998.0
2006-03-22 22:37:00,1.57565,1.5758,1.57558,1.57574,520099995.0
2006-03-22 22:38:00,1.57551,1.57569,1.57542,1.57569,296900001.0
2006-03-22 22:39:00,1.57544,1.5757,1.57537,1.5757,793300002.0
2006-03-22 22:40:00,1.5757,1.57578,1.57551,1.57578,962899996.0
2006-03-22 22:41:00,1.57561,1.57588,1.5756,1.57587,697000002.0
2006-03-22 22:42:00,1.57585,1.57595,1.57572,1.57589,552700002.0
2006-03-22 22:43:00,1.57573,1.576,1.57555,1.57596,1298299996.0
2006-03-22 22:44:00,1.57591,1.57597,1.57566,1.57582,323700002.0
2006-03-22 22:45:00,1.57596,1.57596,1.57559,1.57559,146199997.0
2006-03-22 22:46:00,1.57567,1.57587,1.57562,1.57587,248500004.0
2006-03-22 22:47:00,1.57591,1.576,1.57575,1.57582,197199997.0
2006-03-22 22:48:00,1.57592,1.57611,1.57586,1.57603,521699996.0
2006-03-22 22:49:00,1.57606,1.57617,1.57589,1.57589,772600000.0
2006-03-22 22:50:00,1.57599,1.57611,1.57587,1.57602,321000005.0
2006-03-22 22:51:00,1.57603,1.57605,1.57582,1.57589,508000003.0
2006-03-22 22:52:00,1.57603,1.57603,1.57566,1.57576,526200001.0
2006-03-22 22:53:00,1.576,1.5761,1.57593,1.5761,305100000.0
2006-03-22 22:54:00,1.57611,1.57613,1.57584,1.57584,453200001.0
2006-03-22 22:55:00,1.5761,1.5761,1.57593,1.57595,288499997.0
2006-03-22 22:56:00,1.57619,1.57619,1.576,1.57609,124600004.0
2006-03-22 22:57:00,1.57607,1.57613,1.57591,1.57591,481800004.0
2006-03-22 22:58:00,1.57601,1.57612,1.57597,1.57599,217400000.0
2006-03-22 22:59:00,1.57576,1.57602,1.57557,1.57588,381500001.0
2006-03-22 23:00:00,1.57612,1.57613,1.57574,1.57576,362999999.0
2006-03-22 23:01:00,1.57609,1.57614,1.57597,1.57603,302700001.0
2006-03-22 23:02:00,1.57601,1.57615,1.57601,1.57615,232400000.0
2006-03-22 23:03:00,1.57613,1.57613,1.57579,1.57599,302399999.0
2006-03-22 23:04:00,1.576,1.5761,1.57582,1.57604,271900000.0
2006-03-22 23:05:00,1.57587,1.57603,1.57582,1.57596,175899999.0
2006-03-22 23:06:00,1.57588,1.57611,1.57588,1.57605,298299998.0
2006-03-22 23:07:00,1.57589,1.57602,1.5758,1.57591,113100002.0
2006-03-22 23:08:00,1.576,1.57602,1.5758,1.576,297700002.0
2006-03-22 23:09:00,1.57595,1.576,1.57595,1.576,25600000.0
2006-03-22 23:10:00,1.57592,1.57603,1.57584,1.57592,228100002.0
2006-03-22 23:11:00,1.57581,1.57598,1.57577,1.57584,365900003.0
2006-03-22 23:12:00,1.57585,1.57603,1.57585,1.57595,229900002.0
2006-03-22 23:13:00,1.5759,1.57604,1.57577,1.57589,228299999.0
2006-03-22 23:14:00,1.57594,1.57611,1.57593,1.57601,282000003.0
2006-03-22 23:15:00,1.57602,1.57614,1.5759,1.5761,288100000.0
2006-03-22 23:16:00,1.5761,1.5761,1.57584,1.576,280399998.0
2006-03-22 23:17:00,1.57615,1.57615,1.5759,1.57604,389600006.0
2006-03-22 23:18:00,1.57598,1.57615,1.57588,1.57615,295200001.0
2006-03-22 23:19:00,1.57604,1.57613,1.57581,1.57603,147099998.0
2006-03-22 23:20:00,1.57606,1.5761,1.57589,1.57608,340400001.0
2006-03-22 23:21:00,1.57594,1.5761,1.57594,1.5761,173900003.0
2006-03-22 23:22:00,1.57592,1.57611,1.57585,1.57586,123800002.0
2006-03-22 23:23:00,1.57579,1.57608,1.57579,1.57602,281700004.0
2006-03-22 23:24:00,1.57605,1.57605,1.57592,1.57592,70299999.0
2006-03-22 23:25:00,1.57588,1.57609,1.57582,1.57598,383000002.0
2006-03-22 23:26:00,1.57609,1.57609,1.57591,1.57601,223200001.0
2006-03-22 23:27:00,1.5759,1.57609,1.5759,1.57598,477800003.0
2006-03-22 23:28:00,1.57612,1.57615,1.576,1.576,337000002.0
2006-03-22 23:29:00,1.57608,1.57613,1.57595,1.57613,271700002.0
2006-03-22 23:30:00,1.57605,1.57615,1.57582,1.57596,156200000.0
2006-03-22 23:31:00,1.57603,1.57616,1.57595,1.57608,199599997.0
2006-03-22 23:32:00,1.57605,1.5761,1.57585,1.57593,182300001.0
2006-03-22 23:33:00,1.57608,1.57612,1.57597,1.576,232599996.0
2006-03-22 23:34:00,1.57615,1.57615,1.576,1.576,212400003.0
2006-03-22 23:35:00,1.576,1.5761,1.576,1.5761,35200000.0
2006-03-22 23:36:00,1.57599,1.57618,1.57598,1.57618,184499997.0
2006-03-22 23:37:00,1.57593,1.57618,1.57582,1.57582,332699997.0
2006-03-22 23:38:00,1.57611,1.57612,1.57596,1.57597,210600001.0
2006-03-22 23:39:00,1.57618,1.57618,1.576,1.57605,226000000.0
2006-03-22 23:40:00,1.57614,1.57614,1.57597,1.57602,251400003.0
2006-03-22 23:41:00,1.5761,1.57618,1.57591,1.57598,350700000.0
2006-03-22 23:42:00,1.57598,1.57612,1.57585,1.57598,274700002.0
2006-03-22 23:43:00,1.57609,1.57609,1.57598,1.57598,79900002.0
2006-03-22 23:44:00,1.5759,1.57615,1.5759,1.57615,321099998.0
2006-03-22 23:45:00,1.57607,1.57615,1.57597,1.57607,75400001.0
2006-03-22 23:46:00,1.576,1.57615,1.57593,1.57597,162900000.0
2006-03-22 23:47:00,1.57604,1.57617,1.57604,1.57617,75100000.0
2006-03-22 23:48:00,1.57616,1.57629,1.5761,1.57622,283099998.0
2006-03-22 23:49:00,1.57635,1.57639,1.57614,1.57619,299299999.0
2006-03-22 23:50:00,1.57625,1.5763,1.57615,1.57623,240500000.0
2006-03-22 23:51:00,1.57609,1.57623,1.57609,1.57623,157599999.0
2006-03-22 23:52:00,1.57627,1.57629,1.57604,1.57616,362100001.0
2006-03-22 23:53:00,1.57613,1.57632,1.57608,1.5763,395200003.0
2006-03-22 23:54:00,1.57625,1.5763,1.57599,1.57599,291500002.0
2006-03-22 23:55:00,1.57612,1.57622,1.57604,1.5762,164700002.0
2006-03-22 23:56:00,1.57613,1.57613,1.57586,1.57601,164000000.0
2006-03-22 23:57:00,1.57606,1.57606,1.57579,1.57579,220699997.0
2006-03-22 23:58:00,1.57583,1.57609,1.57583,1.57591,434800006.0
2006-03-22 23:59:00,1.5758,1.57585,1.57572,1.57578,165200006.0
2006-03-23 00:00:00,1.5758,1.57585,1.5758,1.57585,28000000.0
2006-03-23 00:01:00,1.57529,1.57561,1.57513,1.57543,223200006.0
2006-03-23 00:02:00,1.57558,1.57572,1.57536,1.57543,206300000.0
2006-03-23 00:03:00,1.57554,1.57567,1.57522,1.57534,435400005.0
2006-03-23 00:04:00,1.57551,1.57571,1.57528,1.57533,359300005.0
2006-03-23 00:05:00,1.5754,1.57564,1.57528,1.57535,309900003.0
2006-03-23 00:06:00,1.57578,1.57598,1.57554,1.57568,384699999.0
2006-03-23 00:07:00,1.57593,1.57595,1.57546,1.57567,370900004.0
2006-03-23 00:08:00,1.57551,1.5758,1.57539,1.5758,463399996.0
2006-03-23 00:09:00,1.57572,1.57595,1.57524,1.57548,421700008.0
2006-03-23 00:10:00,1.57572,1.57598,1.57556,1.57578,309300000.0
2006-03-23 00:11:00,1.57613,1.57617,1.57565,1.57585,357200000.0
2006-03-23 00:12:00,1.57575,1.57614,1.57558,1.57607,417199995.0
2006-03-23 00:13:00,1.57585,1.57623,1.57575,1.57575,255099999.0
2006-03-23 00:14:00,1.57593,1.57646,1.57578,1.57625,347600000.0
2006-03-23 00:15:00,1.57647,1.57647,1.57584,1.57613,328500000.0
2006-03-23 00:16:00,1.57616,1.5763,1.57571,1.57595,498000005.0
2006-03-23 00:17:00,1.57593,1.57625,1.5758,1.57594,369900001.0
2006-03-23 00:18:00,1.57565,1.57625,1.57561,1.5762,387799996.0
2006-03-23 00:19:00,1.57604,1.57637,1.57575,1.57603,415500003.0
2006-03-23 00:20:00,1.57562,1.57638,1.57547,1.57606,390800009.0
2006-03-23 00:21:00,1.57576,1.57618,1.57565,1.57611,319100002.0
2006-03-23 00:22:00,1.57611,1.57629,1.57576,1.57622,404800003.0
2006-03-23 00:23:00,1.5763,1.57631,1.57605,1.57627,411600003.0
2006-03-23 00:24:00,1.57589,1.57631,1.57589,1.57604,214300004.0
2006-03-23 00:25:00,1.57627,1.57642,1.57623,1.57637,313600005.0
2006-03-23 00:26:00,1.57636,1.57636,1.5761,1.5761,283000001.0
2006-03-23 00:27:00,1.57622,1.57636,1.57622,1.57626,78299999.0
2006-03-23 00:28:00,1.57634,1.57642,1.57615,1.5762,138599998.0
2006-03-23 00:29:00,1.57626,1.57629,1.57617,1.57618,35200000.0
2006-03-23 00:30:00,1.57641,1.57643,1.57619,1.57625,340399996.0
2006-03-23 00:31:00,1.57626,1.57642,1.57626,1.5763,183800005.0
2006-03-23 00:32:00,1.57632,1.57632,1.57619,1.57619,87900001.0
2006-03-23 00:33:00,1.57635,1.5764,1.57623,1.57625,149399998.0
2006-03-23 00:34:00,1.57633,1.5764,1.57615,1.57619,244100000.0
2006-03-23 00:35:00,1.57619,1.57633,1.5761,1.57628,133500001.0
2006-03-23 00:36:00,1.5763,1.57635,1.5763,1.57635,50300000.0
2006-03-23 00:37:00,1.57619,1.57631,1.57607,1.57616,346600006.0
2006-03-23 00:38:00,1.57637,1.5764,1.57624,1.5763,214199999.0
2006-03-23 00:39:00,1.57628,1.57628,1.57612,1.57617,142200002.0
2006-03-23 00:40:00,1.57633,1.57635,1.57619,1.57619,192299997.0
2006-03-23 00:41:00,1.5763,1.5763,1.57617,1.57617,69500000.0
2006-03-23 00:42:00,1.57615,1.5763,1.5761,1.57622,362700002.0
2006-03-23 00:43:00,1.57613,1.5763,1.57603,1.5763,236900000.0
2006-03-23 00:44:00,1.57619,1.57658,1.57619,1.57658,203600006.0
2006-03-23 00:45:00,1.57665,1.57669,1.57649,1.57649,199000000.0
2006-03-23 00:46:00,1.57642,1.57665,1.57642,1.57656,262700002.0
2006-03-23 00:47:00,1.5766,1.5766,1.57651,1.57651,114300000.0
2006-03-23 00:48:00,1.57652,1.57659,1.57637,1.57647,289800002.0
2006-03-23 00:49:00,1.57644,1.57657,1.57635,1.57644,310099997.0
2006-03-23 00:50:00,1.57633,1.5765,1.57627,1.5765,321000004.0
2006-03-23 00:51:00,1.57615,1.5765,1.57615,1.5765,242800004.0
2006-03-23 00:52:00,1.57653,1.57657,1.57633,1.5765,178200000.0
2006-03-23 00:53:00,1.57647,1.57658,1.57636,1.5765,167999998.0
2006-03-23 00:54:00,1.5765,1.57658,1.5764,1.57645,279899999.0
2006-03-23 00:55:00,1.57654,1.5766,1.5763,1.57637,371700003.0
2006-03-23 00:56:00,1.57625,1.57648,1.57625,1.57648,108599999.0
2006-03-23 00:57:00,1.57642,1.57663,1.57627,1.57639,497699999.0
2006-03-23 00:58:00,1.57658,1.57661,1.5763,1.57644,306500000.0
2006-03-23 00:59:00,1.57632,1.57645,1.57617,1.57633,20800000.0
2006-03-23 01:00:00,1.57642,1.57654,1.57632,1.57632,272199999.0
2006-03-23 01:01:00,1.57647,1.57659,1.5763,1.57643,258900001.0
2006-03-23 01:02:00,1.5765,1.57659,1.57642,1.57648,263699996.0
2006-03-23 01:03:00,1.5764,1.57656,1.57626,1.57656,246700000.0
2006-03-23 01:04:00,1.57648,1.57653,1.57617,1.57631,530600005.0
2006-03-23 01:05:00,1.57629,1.57632,1.57612,1.57623,347900000.0
2006-03-23 01:06:00,1.57615,1.57636,1.57608,1.5762,343600000.0
2006-03-23 01:07:00,1.57625,1.57633,1.57613,1.57625,250100000.0
2006-03-23 01:08:00,1.57624,1.57629,1.5761,1.57618,191800001.0
2006-03-23 01:09:00,1.57623,1.57632,1.57606,1.57614,143399996.0
2006-03-23 01:10:00,1.57616,1.57618,1.57603,1.57603,191700002.0
2006-03-23 01:11:00,1.57615,1.57615,1.5761,1.5761,56699999.0
2006-03-23 01:12:00,1.57602,1.57624,1.57595,1.57608,230500001.0
2006-03-23 01:13:00,1.57601,1.57614,1.57585,1.57603,281600001.0
2006-03-23 01:14:00,1.57615,1.57623,1.57603,1.5761,271100002.0
2006-03-23 01:15:00,1.57612,1.57623,1.576,1.57606,351000005.0
2006-03-23 01:16:00,1.57623,1.57623,1.57592,1.57609,215799999.0
2006-03-23 01:17:00,1.57616,1.5762,1.57567,1.57567,443300001.0
2006-03-23 01:18:00,1.57611,1.57615,1.57597,1.57597,309900000.0
2006-03-23 01:19:00,1.57605,1.57612,1.57591,1.5761,174900004.0
2006-03-23 01:20:00,1.57617,1.57617,1.57599,1.57602,222900001.0
2006-03-23 01:21:00,1.57617,1.57618,1.57605,1.57612,211600004.0
2006-03-23 01:22:00,1.57616,1.57633,1.57613,1.57624,335000002.0
2006-03-23 01:23:00,1.57615,1.57625,1.57615,1.57625,57500000.0
2006-03-23 01:24:00,1.5762,1.57622,1.57606,1.57609,81500000.0
2006-03-23 01:25:00,1.57595,1.57615,1.57595,1.57615,63900002.0
2006-03-23 01:26:00,1.57623,1.57628,1.57622,1.57627,107199998.0
2006-03-23 01:27:00,1.57603,1.57623,1.57603,1.57623,482400003.0
2006-03-23 01:28:00,1.57625,1.5763,1.57616,1.57623,78499999.0
2006-03-23 01:29:00,1.57614,1.57625,1.57607,1.5762,112800002.0
2006-03-23 01:30:00,1.57614,1.57625,1.57611,1.57622,160800000.0
2006-03-23 01:31:00,1.57622,1.57636,1.57611,1.57611,344099999.0
2006-03-23 01:32:00,1.57626,1.57633,1.57613,1.5763,352100004.0
2006-03-23 01:33:00,1.5764,1.57674,1.5764,1.57674,176299998.0
2006-03-23 01:34:00,1.5766,1.57676,1.5764,1.57665,282300000.0
2006-03-23 01:35:00,1.57659,1.57659,1.57642,1.57642,74800001.0
2006-03-23 01:36:00,1.57652,1.5767,1.57641,1.57652,167799999.0
2006-03-23 01:37:00,1.57643,1.57657,1.57642,1.57652,202800000.0
2006-03-23 01:38:00,1.57656,1.57666,1.57643,1.57662,442599998.0
2006-03-23 01:39:00,1.57648,1.57661,1.57635,1.5765,322399993.0
2006-03-23 01:40:00,1.57645,1.57655,1.57645,1.57655,71799999.0
2006-03-23 01:41:00,1.57661,1.57667,1.57653,1.57662,222299998.0
2006-03-23 01:42:00,1.57653,1.57668,1.57653,1.57662,275200004.0
2006-03-23 01:43:00,1.57658,1.57665,1.5765,1.5766,96700000.0
2006-03-23 01:44:00,1.5766,1.57665,1.5766,1.57665,179700001.0
2006-03-23 01:45:00,1.57651,1.57663,1.57643,1.57655,134299999.0
2006-03-23 01:46:00,1.57646,1.57663,1.57644,1.57663,318900001.0
2006-03-23 01:47:00,1.57662,1.57664,1.57643,1.57653,255600000.0
2006-03-23 01:48:00,1.57658,1.57665,1.57645,1.57655,276500007.0
2006-03-23 01:49:00,1.57646,1.57666,1.57646,1.57658,139100004.0
2006-03-23 01:50:00,1.57665,1.57672,1.57647,1.57672,260100001.0
2006-03-23 01:51:00,1.57652,1.57666,1.57651,1.57657,83599999.0
2006-03-23 01:52:00,1.57657,1.57658,1.57632,1.57645,395399994.0
2006-03-23 01:53:00,1.57655,1.5766,1.57632,1.57643,223199999.0
2006-03-23 01:54:00,1.57654,1.5766,1.57633,1.57639,216600001.0
2006-03-23 01:55:00,1.57637,1.57642,1.57617,1.57637,326399996.0
2006-03-23 01:56:00,1.57639,1.57651,1.57624,1.57626,275700001.0
2006-03-23 01:57:00,1.57643,1.5765,1.57632,1.57638,195099999.0
2006-03-23 01:58:00,1.57635,1.5765,1.57625,1.5764,235900000.0
2006-03-23 01:59:00,1.57644,1.57651,1.57631,1.57643,170200003.0
2006-03-23 02:00:00,1.5765,1.5765,1.57618,1.57625,220699999.0
2006-03-23 02:01:00,1.57637,1.57637,1.5762,1.57622,159600000.0
2006-03-23 02:02:00,1.57593,1.57612,1.57592,1.57609,241399998.0
2006-03-23 02:03:00,1.57606,1.57606,1.57586,1.57593,386300007.0
2006-03-23 02:04:00,1.57594,1.57599,1.57563,1.57565,447200002.0
2006-03-23 02:05:00,1.57555,1.57566,1.57541,1.57541,276599997.0
2006-03-23 02:06:00,1.57553,1.57572,1.57553,1.57572,265699998.0
2006-03-23 02:07:00,1.57562,1.57585,1.57559,1.57585,358299998.0
2006-03-23 02:08:00,1.57584,1.57592,1.57556,1.57572,244500001.0
2006-03-23 02:09:00,1.57583,1.57596,1.57578,1.5759,292500004.0
2006-03-23 02:10:00,1.57583,1.57605,1.57572,1.5759,420400003.0
2006-03-23 02:11:00,1.5758,1.57595,1.57568,1.57589,344000003.0
2006-03-23 02:12:00,1.57593,1.57597,1.57583,1.57587,32400000.0
2006-03-23 02:13:00,1.57601,1.57627,1.57595,1.57612,175099999.0
2006-03-23 02:14:00,1.57633,1.57643,1.57621,1.57636,309100003.0
2006-03-23 02:15:00,1.57624,1.57636,1.57615,1.5763,155800000.0
2006-03-23 02:16:00,1.57618,1.57633,1.57617,1.57632,44000000.0
2006-03-23 02:17:00,1.57617,1.57635,1.57617,1.57635,48800000.0
2006-03-23 02:18:00,1.57636,1.57636,1.57609,1.5762,193400004.0
2006-03-23 02:19:00,1.57625,1.57641,1.57622,1.5764,154200002.0
2006-03-23 02:20:00,1.57624,1.57634,1.57617,1.57617,296299998.0
2006-03-23 02:21:00,1.57636,1.57642,1.57618,1.57629,300299999.0
2006-03-23 02:22:00,1.57611,1.57625,1.57607,1.5762,399400003.0
2006-03-23 02:23:00,1.57621,1.57626,1.57593,1.57602,379800001.0
2006-03-23 02:24:00,1.57618,1.57622,1.57603,1.57619,326299999.0
2006-03-23 02:25:00,1.57609,1.57615,1.57595,1.57603,335200002.0
2006-03-23 02:26:00,1.57604,1.57618,1.57591,1.57611,391199998.0
2006-03-23 02:27:00,1.57605,1.57619,1.57596,1.57607,305200006.0
2006-03-23 02:28:00,1.57615,1.57624,1.57589,1.57589,228999997.0
2006-03-23 02:29:00,1.57597,1.57603,1.57573,1.57595,156399999.0
2006-03-23 02:30:00,1.57571,1.57603,1.57571,1.5758,199099998.0
2006-03-23 02:31:00,1.5759,1.576,1.5759,1.576,100599998.0
2006-03-23 02:32:00,1.57587,1.57604,1.57587,1.57592,294000006.0
2006-03-23 02:33:00,1.57602,1.57602,1.57589,1.57589,37600000.0
2006-03-23 02:34:00,1.57585,1.57595,1.57585,1.57595,53400000.0
2006-03-23 02:35:00,1.57601,1.57605,1.57583,1.57602,255400002.0
2006-03-23 02:36:00,1.57597,1.57605,1.57576,1.57592,170700000.0
2006-03-23 02:37:00,1.57582,1.57607,1.57582,1.57602,241900002.0
2006-03-23 02:38:00,1.57604,1.57604,1.57588,1.57592,142199999.0
2006-03-23 02:39:00,1.5759,1.57604,1.57582,1.5759,265600002.0
2006-03-23 02:40:00,1.57609,1.57609,1.57587,1.57599,273200002.0
2006-03-23 02:41:00,1.57598,1.57608,1.57581,1.57581,333000002.0
2006-03-23 02:42:00,1.57596,1.57611,1.57594,1.57603,252100000.0
2006-03-23 02:43:00,1.57605,1.57605,1.576,1.576,58100002.0
2006-03-23 02:44:00,1.576,1.57605,1.57591,1.57598,193100000.0
2006-03-23 02:45:00,1.57601,1.57612,1.57591,1.57603,264299998.0
2006-03-23 02:46:00,1.57611,1.57611,1.57592,1.57592,65500000.0
2006-03-23 02:47:00,1.5762,1.57627,1.57604,1.57619,498900003.0
2006-03-23 02:48:00,1.57611,1.57623,1.57602,1.57607,258700001.0
2006-03-23 02:49:00,1.57621,1.57635,1.57614,1.5763,302600000.0
2006-03-23 02:50:00,1.57632,1.57636,1.57612,1.57628,151400002.0
2006-03-23 02:51:00,1.57625,1.57633,1.57612,1.57627,306300001.0
2006-03-23 02:52:00,1.57612,1.57626,1.57606,1.57622,266900000.0
2006-03-23 02:53:00,1.57621,1.57629,1.57605,1.5762,246499997.0
2006-03-23 02:54:00,1.57622,1.57626,1.57602,1.57622,337600003.0
2006-03-23 02:55:00,1.57616,1.57616,1.57594,1.57594,209200000.0
2006-03-23 02:56:00,1.57603,1.57625,1.57567,1.57595,443200004.0
2006-03-23 02:57:00,1.57598,1.57608,1.57567,1.57604,301799999.0
2006-03-23 02:58:00,1.57583,1.57583,1.57557,1.57575,166900000.0
2006-03-23 02:59:00,1.57572,1.57587,1.57572,1.57583,230999999.0
2006-03-23 03:00:00,1.57585,1.57585,1.57575,1.57575,16000000.0
2006-03-23 03:01:00,1.57582,1.57592,1.57569,1.57569,358599998.0
2006-03-23 03:02:00,1.57575,1.57594,1.57555,1.57555,300399999.0
2006-03-23 03:03:00,1.57587,1.57596,1.57568,1.57582,109800000.0
2006-03-23 03:04:00,1.57587,1.57592,1.57566,1.57588,308500003.0
2006-03-23 03:05:00,1.57584,1.57604,1.5758,1.57601,355200005.0
2006-03-23 03:06:00,1.576,1.57615,1.57584,1.57604,301800001.0
2006-03-23 03:07:00,1.57589,1.57601,1.5758,1.57586,416900002.0
2006-03-23 03:08:00,1.57593,1.57631,1.57592,1.5762,275800000.0
2006-03-23 03:09:00,1.57625,1.57638,1.57619,1.5763,105299999.0
2006-03-23 03:10:00,1.57629,1.57638,1.5761,1.57633,412399999.0
2006-03-23 03:11:00,1.57625,1.57643,1.57614,1.57621,468200002.0
2006-03-23 03:12:00,1.57625,1.57638,1.57609,1.57637,312099998.0
2006-03-23 03:13:00,1.57623,1.5763,1.57609,1.57627,261100000.0
2006-03-23 03:14:00,1.57625,1.5764,1.57614,1.57625,299499995.0
2006-03-23 03:15:00,1.57625,1.57629,1.57606,1.57625,288499999.0
2006-03-23 03:16:00,1.57624,1.57634,1.57604,1.57604,202099997.0
2006-03-23 03:17:00,1.57623,1.57635,1.57611,1.57615,371700000.0
2006-03-23 03:18:00,1.57623,1.57635,1.57618,1.57631,193299997.0
2006-03-23 03:19:00,1.57633,1.5764,1.57623,1.57633,166200001.0
2006-03-23 03:20:00,1.57634,1.5764,1.57624,1.57633,111200000.0
2006-03-23 03:21:00,1.57628,1.57639,1.57622,1.57622,290600000.0
2006-03-23 03:22:00,1.57628,1.57639,1.5762,1.57638,123400000.0
2006-03-23 03:23:00,1.57638,1.5764,1.57618,1.57618,186500000.0
2006-03-23 03:24:00,1.57635,1.5764,1.5762,1.57632,226999996.0
2006-03-23 03:25:00,1.57635,1.57635,1.57625,1.57625,23200001.0
2006-03-23 03:26:00,1.57625,1.5764,1.57617,1.57629,174800000.0
2006-03-23 03:27:00,1.5763,1.5763,1.5762,1.5762,47099999.0
2006-03-23 03:28:00,1.57629,1.57635,1.57624,1.57632,61300000.0
2006-03-23 03:29:00,1.57617,1.5764,1.57617,1.57636,302700001.0
2006-03-23 03:30:00,1.57623,1.57635,1.57617,1.57619,255999999.0
2006-03-23 03:31:00,1.57635,1.57635,1.57625,1.57625,110200001.0
2006-03-23 03:32:00,1.57615,1.57644,1.57615,1.57641,363900001.0
2006-03-23 03:33:00,1.5764,1.5764,1.5762,1.57628,187499999.0
2006-03-23 03:34:00,1.57636,1.57636,1.57611,1.57626,486700000.0
2006-03-23 03:35:00,1.57623,1.57628,1.5761,1.57613,356399999.0
2006-03-23 03:36:00,1.57639,1.57646,1.57626,1.57627,315399995.0
2006-03-23 03:37:00,1.57617,1.5764,1.57617,1.57635,188200001.0
2006-03-23 03:38:00,1.57629,1.57644,1.57626,1.57637,240300002.0
2006-03-23 03:39:00,1.57633,1.57641,1.57616,1.57627,165300000.0
2006-03-23 03:40:00,1.57637,1.57645,1.57614,1.57635,390600001.0
2006-03-23 03:41:00,1.57632,1.5764,1.57614,1.57626,228300003.0
2006-03-23 03:42:00,1.57624,1.57638,1.5762,1.57635,383799997.0
2006-03-23 03:43:00,1.5762,1.5764,1.57617,1.5763,232300000.0
2006-03-23 03:44:00,1.57618,1.57635,1.57599,1.57599,332900007.0
2006-03-23 03:45:00,1.57634,1.57638,1.57616,1.57621,370400002.0
2006-03-23 03:46:00,1.57619,1.57638,1.57612,1.57638,187699999.0
2006-03-23 03:47:00,1.57632,1.57638,1.57619,1.57638,189600002.0
2006-03-23 03:48:00,1.57626,1.57626,1.57603,1.57615,136799998.0
2006-03-23 03:49:00,1.57616,1.57633,1.57599,1.57633,258799999.0
2006-03-23 03:50:00,1.5763,1.57634,1.57616,1.57629,287000001.0
2006-03-23 03:51:00,1.57619,1.57626,1.57608,1.57623,347099993.0
2006-03-23 03:52:00,1.57606,1.57624,1.57602,1.57603,280299995.0
2006-03-23 03:53:00,1.57606,1.57623,1.576,1.57615,262599995.0
2006-03-23 03:54:00,1.57614,1.57622,1.57601,1.57614,91600000.0
2006-03-23 03:55:00,1.57607,1.57614,1.57589,1.57589,192599996.0
2006-03-23 03:56:00,1.57605,1.57615,1.5759,1.57609,229300000.0
2006-03-23 03:57:00,1.57612,1.57612,1.57594,1.57603,64199999.0
2006-03-23 03:58:00,1.57607,1.57616,1.57584,1.57584,259100002.0
2006-03-23 03:59:00,1.57586,1.57609,1.57586,1.57609,328099998.0
2006-03-23 04:00:00,1.576,1.57619,1.57593,1.57603,322299997.0
2006-03-23 04:01:00,1.57614,1.57625,1.57598,1.57609,308400001.0
2006-03-23 04:02:00,1.57619,1.57632,1.57619,1.57623,264000000.0
2006-03-23 04:03:00,1.57607,1.57622,1.5759,1.5759,217399998.0
2006-03-23 04:04:00,1.57608,1.57623,1.57596,1.57618,349000006.0
2006-03-23 04:05:00,1.57596,1.57612,1.57593,1.57612,248000001.0
2006-03-23 04:06:00,1.57606,1.57622,1.57598,1.57614,471999999.0
2006-03-23 04:07:00,1.5762,1.57627,1.5759,1.57611,348899998.0
2006-03-23 04:08:00,1.57596,1.57613,1.57589,1.57613,168700000.0
2006-03-23 04:09:00,1.57597,1.57615,1.57579,1.57599,165800000.0
2006-03-23 04:10:00,1.576,1.57615,1.576,1.57615,154000001.0
2006-03-23 04:11:00,1.57604,1.57621,1.57595,1.57609,412299996.0
2006-03-23 04:12:00,1.57615,1.57618,1.57593,1.57602,245500001.0
2006-03-23 04:13:00,1.57627,1.5763,1.576,1.57616,477800003.0
2006-03-23 04:14:00,1.57606,1.57618,1.576,1.5761,257799997.0
2006-03-23 04:15:00,1.57611,1.57626,1.57608,1.57618,191400002.0
2006-03-23 04:16:00,1.57615,1.57629,1.57602,1.57611,396899999.0
2006-03-23 04:17:00,1.5762,1.57624,1.576,1.57623,211300002.0
2006-03-23 04:18:00,1.57615,1.57628,1.57603,1.57617,397300002.0
2006-03-23 04:19:00,1.5761,1.57619,1.57596,1.57599,409200004.0
2006-03-23 04:20:00,1.5762,1.57624,1.57592,1.57592,182400002.0
2006-03-23 04:21:00,1.57627,1.57631,1.5761,1.57613,322799999.0
2006-03-23 04:22:00,1.57622,1.5763,1.57602,1.5763,235700000.0
2006-03-23 04:23:00,1.57614,1.57624,1.57599,1.57605,463699998.0
2006-03-23 04:24:00,1.576,1.57615,1.57591,1.5761,373700003.0
2006-03-23 04:25:00,1.57615,1.57615,1.57585,1.57593,294200005.0
2006-03-23 04:26:00,1.57607,1.57614,1.57596,1.5761,352700004.0
2006-03-23 04:27:00,1.5761,1.5761,1.57605,1.57605,34299999.0
2006-03-23 04:28:00,1.576,1.57611,1.57588,1.576,353799998.0
2006-03-23 04:29:00,1.57604,1.57621,1.57598,1.57605,247400000.0
2006-03-23 04:30:00,1.57605,1.57616,1.57597,1.57597,280699998.0
2006-03-23 04:31:00,1.57602,1.57615,1.57602,1.57615,36099999.0
2006-03-23 04:32:00,1.5761,1.57615,1.576,1.57608,67900002.0
2006-03-23 04:33:00,1.5761,1.57618,1.57603,1.57612,141600005.0
2006-03-23 04:34:00,1.5761,1.57618,1.57601,1.57601,263199995.0
2006-03-23 04:35:00,1.57609,1.57617,1.57595,1.57608,252400001.0
2006-03-23 04:36:00,1.57615,1.57615,1.5761,1.5761,57600002.0
2006-03-23 04:37:00,1.57617,1.57617,1.57589,1.57592,251599997.0
2006-03-23 04:38:00,1.57611,1.57631,1.57603,1.57623,352699998.0
2006-03-23 04:39:00,1.5763,1.57633,1.57608,1.57619,259999998.0
2006-03-23 04:40:00,1.57621,1.57628,1.57612,1.57625,190899998.0
2006-03-23 04:41:00,1.57628,1.57631,1.57613,1.57621,251800002.0
2006-03-23 04:42:00,1.57624,1.57639,1.57621,1.57631,390500004.0
2006-03-23 04:43:00,1.57615,1.57635,1.5761,1.57617,481900004.0
2006-03-23 04:44:00,1.57613,1.5763,1.57608,1.5763,247500003.0
2006-03-23 04:45:00,1.57608,1.57629,1.57603,1.57618,339599998.0
2006-03-23 04:46:00,1.5761,1.57623,1.57603,1.57606,252500000.0
2006-03-23 04:47:00,1.57608,1.57627,1.57604,1.57619,173199996.0
2006-03-23 04:48:00,1.57608,1.57617,1.57592,1.57608,289300002.0
2006-03-23 04:49:00,1.57615,1.57615,1.57591,1.57597,380399996.0
2006-03-23 04:50:00,1.576,1.57622,1.57593,1.57609,150400000.0
2006-03-23 04:51:00,1.57623,1.57627,1.57614,1.57618,269399999.0
2006-03-23 04:52:00,1.57614,1.57621,1.57606,1.57608,384100008.0
2006-03-23 04:53:00,1.57593,1.57627,1.57593,1.5762,397400004.0
2006-03-23 04:54:00,1.5762,1.5762,1.57598,1.57612,266599995.0
2006-03-23 04:55:00,1.57609,1.57626,1.57602,1.57613,277199999.0
2006-03-23 04:56:00,1.57617,1.57623,1.57603,1.57609,241400001.0
2006-03-23 04:57:00,1.57607,1.57619,1.57601,1.57618,242800000.0
2006-03-23 04:58:00,1.5761,1.57627,1.57609,1.57623,504500002.0
2006-03-23 04:59:00,1.57615,1.57625,1.57615,1.57625,21600000.0
2006-03-23 05:00:00,1.57613,1.57627,1.576,1.5761,470999996.0
2006-03-23 05:01:00,1.5761,1.57613,1.57589,1.5761,222800003.0
2006-03-23 05:02:00,1.57592,1.57628,1.57592,1.5762,266899998.0
2006-03-23 05:03:00,1.57617,1.57625,1.57603,1.57618,177300001.0
2006-03-23 05:04:00,1.57623,1.57623,1.576,1.576,196700001.0
2006-03-23 05:05:00,1.57613,1.57623,1.57601,1.57603,260200003.0
2006-03-23 05:06:00,1.57615,1.57615,1.57601,1.57601,134399997.0
2006-03-23 05:07:00,1.57609,1.57615,1.57601,1.57612,386800000.0
2006-03-23 05:08:00,1.57604,1.57619,1.576,1.5761,288899993.0
2006-03-23 05:09:00,1.57606,1.57608,1.57582,1.57602,296300000.0
2006-03-23 05:10:00,1.57598,1.57609,1.57592,1.57594,295699999.0
2006-03-23 05:11:00,1.57611,1.57611,1.57576,1.57576,176100002.0
2006-03-23 05:12:00,1.57593,1.57603,1.57576,1.57596,214000001.0
2006-03-23 05:13:00,1.57593,1.57601,1.57576,1.57582,227399997.0
2006-03-23 05:14:00,1.57571,1.57571,1.57546,1.57546,272200001.0
2006-03-23 05:15:00,1.57551,1.57574,1.57551,1.57556,188900001.0
2006-03-23 05:16:00,1.57573,1.57579,1.57561,1.57567,105500002.0
2006-03-23 05:17:00,1.57578,1.57585,1.57572,1.5758,74299998.0
2006-03-23 05:18:00,1.57572,1.57585,1.57565,1.57578,214099999.0
2006-03-23 05:19:00,1.57568,1.57588,1.57563,1.5758,169100002.0
2006-03-23 05:20:00,1.57578,1.57593,1.57578,1.57593,122200002.0
2006-03-23 05:21:00,1.57583,1.57602,1.57572,1.5759,276500004.0
2006-03-23 05:22:00,1.57599,1.57603,1.57584,1.57584,330900000.0
2006-03-23 05:23:00,1.57585,1.57594,1.57575,1.57587,261000004.0
2006-03-23 05:24:00,1.57583,1.57605,1.57567,1.57593,224800001.0
2006-03-23 05:25:00,1.57593,1.576,1.57576,1.57584,258999999.0
2006-03-23 05:26:00,1.57587,1.576,1.57587,1.576,112699998.0
2006-03-23 05:27:00,1.57587,1.576,1.57572,1.57579,316300002.0
2006-03-23 05:28:00,1.576,1.576,1.57595,1.57595,18400000.0
2006-03-23 05:29:00,1.57584,1.57597,1.57569,1.57591,295400000.0
2006-03-23 05:30:00,1.57588,1.57604,1.5758,1.57597,202400000.0
2006-03-23 05:31:00,1.57602,1.57602,1.57595,1.57595,127799998.0
2006-03-23 05:32:00,1.57592,1.576,1.57581,1.57581,283799998.0
2006-03-23 05:33:00,1.57574,1.57606,1.57574,1.57603,315000001.0
2006-03-23 05:34:00,1.57597,1.57602,1.57579,1.57589,646800001.0
2006-03-23 05:35:00,1.57587,1.57602,1.57574,1.57585,148800001.0
2006-03-23 05:36:00,1.57587,1.57605,1.57574,1.57595,303400001.0
2006-03-23 05:37:00,1.57603,1.57606,1.57579,1.57579,334399998.0
2006-03-23 05:38:00,1.57594,1.57601,1.57584,1.57585,430200002.0
2006-03-23 05:39:00,1.57579,1.57599,1.57576,1.57587,234699998.0
2006-03-23 05:40:00,1.5759,1.57598,1.57575,1.5759,140499999.0
2006-03-23 05:41:00,1.57593,1.57597,1.57584,1.57591,58300000.0
2006-03-23 05:42:00,1.57583,1.57594,1.57571,1.57579,313699999.0
2006-03-23 05:43:00,1.57585,1.57598,1.57572,1.57587,265900001.0
2006-03-23 05:44:00,1.57597,1.57597,1.57576,1.57576,25700000.0
2006-03-23 05:45:00,1.57587,1.57599,1.57583,1.57591,85000000.0
2006-03-23 05:46:00,1.57597,1.57598,1.57578,1.57587,106000002.0
2006-03-23 05:47:00,1.57584,1.57593,1.57565,1.57583,254099998.0
2006-03-23 05:48:00,1.57586,1.57593,1.57569,1.5757,474599997.0
2006-03-23 05:49:00,1.5758,1.57599,1.57565,1.57584,435599995.0
2006-03-23 05:50:00,1.57588,1.57595,1.57573,1.5759,252700004.0
2006-03-23 05:51:00,1.5759,1.57598,1.5758,1.5758,279900003.0
2006-03-23 05:52:00,1.57575,1.57599,1.57572,1.57583,280000002.0
2006-03-23 05:53:00,1.57592,1.57609,1.57581,1.57582,465399994.0
2006-03-23 05:54:00,1.5759,1.57599,1.57573,1.57573,266800004.0
2006-03-23 05:55:00,1.57588,1.57597,1.57573,1.57579,232400002.0
2006-03-23 05:56:00,1.57576,1.57587,1.57576,1.57587,52900000.0
2006-03-23 05:57:00,1.57585,1.5759,1.57571,1.57583,199500000.0
2006-03-23 05:58:00,1.57579,1.57587,1.57567,1.57583,397599998.0
2006-03-23 05:59:00,1.57587,1.57596,1.57576,1.5759,320799998.0
2006-03-23 06:00:00,1.57589,1.57601,1.57572,1.57591,174200006.0
2006-03-23 06:01:00,1.57606,1.57617,1.57583,1.57585,364900003.0
2006-03-23 06:02:00,1.57595,1.57599,1.57586,1.57589,218800004.0
2006-03-23 06:03:00,1.57592,1.57602,1.57588,1.57593,306000000.0
2006-03-23 06:04:00,1.57566,1.57588,1.57566,1.57571,262000001.0
2006-03-23 06:05:00,1.57573,1.5759,1.57573,1.57585,263800000.0
2006-03-23 06:06:00,1.5759,1.5759,1.57571,1.57575,566900001.0
2006-03-23 06:07:00,1.57585,1.5759,1.57567,1.57567,211099999.0
2006-03-23 06:08:00,1.57572,1.57586,1.57557,1.57574,285000000.0
2006-03-23 06:09:00,1.57586,1.5759,1.5757,1.57583,400100005.0
2006-03-23 06:10:00,1.57586,1.57586,1.57561,1.57563,171600002.0
2006-03-23 06:11:00,1.57583,1.57594,1.57569,1.57585,332700001.0
2006-03-23 06:12:00,1.5758,1.5759,1.57565,1.57583,255099998.0
2006-03-23 06:13:00,1.57586,1.57592,1.57578,1.57583,91900002.0
2006-03-23 06:14:00,1.57587,1.57595,1.57573,1.57585,147899998.0
2006-03-23 06:15:00,1.57593,1.57595,1.57586,1.5759,162900002.0
2006-03-23 06:16:00,1.57606,1.57609,1.57594,1.57594,29600000.0
2006-03-23 06:17:00,1.57621,1.57629,1.57613,1.57622,215299997.0
2006-03-23 06:18:00,1.57618,1.57627,1.57604,1.57615,206399998.0
2006-03-23 06:19:00,1.57604,1.57618,1.57593,1.57611,262299999.0
2006-03-23 06:20:00,1.57611,1.57623,1.57599,1.57618,236100002.0
2006-03-23 06:21:00,1.57606,1.57618,1.57596,1.57604,305100001.0
2006-03-23 06:22:00,1.57608,1.57608,1.57577,1.57577,239200001.0
2006-03-23 06:23:00,1.57597,1.576,1.57567,1.57584,458000000.0
2006-03-23 06:24:00,1.57583,1.57603,1.57577,1.57603,165299999.0
2006-03-23 06:25:00,1.57603,1.57611,1.57589,1.57589,188499999.0
2006-03-23 06:26:00,1.57596,1.57605,1.57566,1.57594,201900003.0
2006-03-23 06:27:00,1.57606,1.5761,1.5759,1.57598,200699999.0
2006-03-23 06:28:00,1.57609,1.57609,1.57583,1.57587,308900003.0
2006-03-23 06:29:00,1.57599,1.5761,1.57595,1.57601,297499997.0
2006-03-23 06:30:00,1.57602,1.57602,1.57589,1.5759,101400001.0
2006-03-23 06:31:00,1.57605,1.57605,1.57589,1.57589,102999998.0
2006-03-23 06:32:00,1.57601,1.57606,1.57591,1.57591,219199998.0
2006-03-23 06:33:00,1.57598,1.576,1.57585,1.57589,195000001.0
2006-03-23 06:34:00,1.57597,1.57605,1.57586,1.57605,307700000.0
2006-03-23 06:35:00,1.57588,1.57607,1.57588,1.576,144300001.0
2006-03-23 06:36:00,1.57588,1.576,1.57577,1.57593,158200001.0
2006-03-23 06:37:00,1.576,1.57605,1.576,1.57605,12200000.0
2006-03-23 06:38:00,1.57593,1.57603,1.57587,1.576,179099998.0
2006-03-23 06:39:00,1.57601,1.57603,1.57584,1.57587,410199994.0
2006-03-23 06:40:00,1.57588,1.57607,1.57586,1.57605,282300000.0
2006-03-23 06:41:00,1.57613,1.57613,1.57578,1.57605,212200002.0
2006-03-23 06:42:00,1.57596,1.5761,1.57596,1.5761,275199999.0
2006-03-23 06:43:00,1.57612,1.57613,1.57593,1.57601,150000003.0
2006-03-23 06:44:00,1.57617,1.57621,1.57603,1.57606,636400002.0
2006-03-23 06:45:00,1.5761,1.5762,1.57597,1.5761,184300001.0
2006-03-23 06:46:00,1.57606,1.5762,1.57595,1.5761,223700002.0
2006-03-23 06:47:00,1.57605,1.57615,1.57605,1.57615,26400000.0
2006-03-23 06:48:00,1.57611,1.57618,1.57599,1.57599,236599999.0
2006-03-23 06:49:00,1.5761,1.57622,1.576,1.57604,158500002.0
2006-03-23 06:50:00,1.576,1.57625,1.576,1.57622,328199996.0
2006-03-23 06:51:00,1.5761,1.5762,1.5761,1.5762,89500001.0
2006-03-23 06:52:00,1.57625,1.57633,1.57605,1.57626,225300000.0
2006-03-23 06:53:00,1.57629,1.57629,1.57612,1.57614,201300003.0
2006-03-23 06:54:00,1.57604,1.57636,1.57604,1.57626,216099998.0
2006-03-23 06:55:00,1.57635,1.5764,1.57616,1.57619,336099997.0
2006-03-23 06:56:00,1.576,1.57622,1.576,1.57622,220500005.0
2006-03-23 06:57:00,1.57625,1.57632,1.57612,1.57616,236299999.0
2006-03-23 06:58:00,1.57625,1.5763,1.57625,1.5763,121399999.0
2006-03-23 06:59:00,1.57625,1.5763,1.57615,1.57619,427199998.0
2006-03-23 07:00:00,1.57613,1.57632,1.57604,1.57623,454999997.0
2006-03-23 07:01:00,1.57605,1.57625,1.576,1.57611,307599999.0
2006-03-23 07:02:00,1.57605,1.57615,1.57605,1.57615,67600000.0
2006-03-23 07:03:00,1.57615,1.57615,1.57605,1.57605,191099997.0
2006-03-23 07:04:00,1.57585,1.57616,1.57585,1.57616,348400003.0
2006-03-23 07:05:00,1.57599,1.5761,1.57593,1.57602,247100000.0
2006-03-23 07:06:00,1.57596,1.5762,1.57596,1.57603,256600003.0
2006-03-23 07:07:00,1.57601,1.57618,1.57601,1.57609,392400001.0
2006-03-23 07:08:00,1.5761,1.57618,1.57602,1.57605,143100000.0
2006-03-23 07:09:00,1.5761,1.57627,1.576,1.57613,326100001.0
2006-03-23 07:10:00,1.57619,1.57627,1.57601,1.57604,187099999.0
2006-03-23 07:11:00,1.57625,1.57631,1.57613,1.57617,363399998.0
2006-03-23 07:12:00,1.57621,1.57621,1.57602,1.57602,75500000.0
2006-03-23 07:13:00,1.57611,1.57623,1.57591,1.57615,420499999.0
2006-03-23 07:14:00,1.57603,1.57627,1.57603,1.57627,103900000.0
2006-03-23 07:15:00,1.57615,1.57627,1.576,1.5761,432099996.0
2006-03-23 07:16:00,1.57607,1.57615,1.57591,1.57598,206400002.0
2006-03-23 07:17:00,1.57601,1.57604,1.57575,1.57589,370799996.0
2006-03-23 07:18:00,1.57574,1.57595,1.57572,1.57574,257199997.0
2006-03-23 07:19:00,1.57569,1.57591,1.5756,1.57586,324200003.0
2006-03-23 07:20:00,1.57583,1.57593,1.57572,1.57575,200199999.0
2006-03-23 07:21:00,1.57592,1.57592,1.57575,1.57576,97300001.0
2006-03-23 07:22:00,1.57585,1.57598,1.57568,1.57592,344100003.0
2006-03-23 07:23:00,1.57587,1.5759,1.57575,1.57579,87800002.0
2006-03-23 07:24:00,1.57597,1.57598,1.57575,1.57575,234999999.0
2006-03-23 07:25:00,1.57576,1.57593,1.57576,1.57586,302900004.0
2006-03-23 07:26:00,1.57584,1.57594,1.57567,1.57582,410600001.0
2006-03-23 07:27:00,1.57582,1.57583,1.57565,1.57571,180500002.0
2006-03-23 07:28:00,1.57582,1.57587,1.57566,1.57578,118200000.0
2006-03-23 07:29:00,1.57578,1.57578,1.57567,1.57567,154100002.0
2006-03-23 07:30:00,1.57562,1.57579,1.57551,1.5757,373800002.0
2006-03-23 07:31:00,1.57561,1.5757,1.57553,1.57561,246600000.0
2006-03-23 07:32:00,1.57567,1.57575,1.5755,1.57565,292000001.0
2006-03-23 07:33:00,1.57574,1.57581,1.57564,1.57575,213299996.0
2006-03-23 07:34:00,1.57572,1.5758,1.57562,1.57564,343400002.0
2006-03-23 07:35:00,1.57571,1.57581,1.57561,1.57572,183900001.0
2006-03-23 07:36:00,1.5757,1.57575,1.57562,1.57568,28300000.0
2006-03-23 07:37:00,1.5757,1.57575,1.5757,1.57575,52699999.0
2006-03-23 07:38:00,1.5757,1.5757,1.5756,1.5756,69499999.0
2006-03-23 07:39:00,1.57575,1.57575,1.57562,1.57562,87600000.0
2006-03-23 07:40:00,1.57567,1.57575,1.57554,1.57567,228300003.0
2006-03-23 07:41:00,1.57558,1.57574,1.57551,1.57567,357300003.0
2006-03-23 07:42:00,1.57562,1.57574,1.57549,1.57564,253899995.0
2006-03-23 07:43:00,1.5756,1.57565,1.57545,1.57558,323499999.0
2006-03-23 07:44:00,1.57555,1.57558,1.57536,1.57539,219200000.0
2006-03-23 07:45:00,1.57555,1.57555,1.57539,1.5754,283600000.0
2006-03-23 07:46:00,1.57555,1.57555,1.57542,1.57542,29600000.0
2006-03-23 07:47:00,1.5755,1.5756,1.57543,1.57548,211700000.0
2006-03-23 07:48:00,1.57562,1.57565,1.57546,1.57551,346999999.0
2006-03-23 07:49:00,1.57557,1.57581,1.57557,1.5757,250699999.0
2006-03-23 07:50:00,1.57555,1.57566,1.57555,1.57564,51500000.0
2006-03-23 07:51:00,1.57554,1.57561,1.57529,1.57543,308600004.0
2006-03-23 07:52:00,1.5755,1.57555,1.5754,1.5754,225500004.0
2006-03-23 07:53:00,1.57536,1.57548,1.57534,1.57547,22400000.0
2006-03-23 07:54:00,1.57527,1.57557,1.57527,1.57543,349899996.0
2006-03-23 07:55:00,1.57518,1.57546,1.57518,1.57528,63999999.0
2006-03-23 07:56:00,1.57554,1.57557,1.5755,1.57555,83100001.0
2006-03-23 07:57:00,1.57542,1.57552,1.57524,1.57536,175799999.0
2006-03-23 07:58:00,1.57537,1.57537,1.57524,1.57524,35900000.0
2006-03-23 07:59:00,1.57538,1.57547,1.57525,1.57532,352100000.0
2006-03-23 08:00:00,1.57525,1.57537,1.57509,1.57512,379300002.0
2006-03-23 08:01:00,1.57512,1.57528,1.57505,1.57526,368400000.0
2006-03-23 08:02:00,1.57516,1.57533,1.57503,1.57533,412099999.0
2006-03-23 08:03:00,1.57535,1.57546,1.57514,1.57533,344099999.0
2006-03-23 08:04:00,1.57531,1.57541,1.57525,1.57541,124100000.0
2006-03-23 08:05:00,1.5753,1.57537,1.57518,1.57532,267200004.0
2006-03-23 08:06:00,1.57525,1.57536,1.57497,1.57513,460800004.0
2006-03-23 08:07:00,1.57506,1.57523,1.57503,1.57517,378399996.0
2006-03-23 08:08:00,1.57515,1.57528,1.57513,1.57519,387400000.0
2006-03-23 08:09:00,1.57502,1.57522,1.575,1.57512,252300000.0
2006-03-23 08:10:00,1.57472,1.57525,1.57472,1.57525,231600002.0
2006-03-23 08:11:00,1.57525,1.57535,1.57512,1.57524,126300000.0
2006-03-23 08:12:00,1.57525,1.57531,1.57508,1.57526,143200000.0
2006-03-23 08:13:00,1.57507,1.57539,1.57507,1.57535,422000001.0
2006-03-23 08:14:00,1.5753,1.57535,1.57505,1.57505,340700000.0
2006-03-23 08:15:00,1.57529,1.57539,1.57518,1.57528,39200000.0
2006-03-23 08:16:00,1.57536,1.5754,1.57509,1.57536,231900001.0
2006-03-23 08:17:00,1.5752,1.57537,1.57512,1.57537,127900000.0
2006-03-23 08:18:00,1.57532,1.57532,1.57525,1.57525,52700000.0
2006-03-23 08:19:00,1.57535,1.57535,1.5751,1.57526,238499998.0
2006-03-23 08:20:00,1.57533,1.5754,1.57523,1.5754,273200001.0
2006-03-23 08:21:00,1.57515,1.57547,1.57515,1.57547,118300000.0
2006-03-23 08:22:00,1.57526,1.5754,1.5752,1.5752,117200000.0
2006-03-23 08:23:00,1.57528,1.57545,1.57517,1.57525,259800000.0
2006-03-23 08:24:00,1.57515,1.57532,1.57515,1.57532,85400002.0
2006-03-23 08:25:00,1.57537,1.57538,1.57524,1.57526,123700001.0
2006-03-23 08:26:00,1.57538,1.57545,1.57524,1.5754,168799997.0
2006-03-23 08:27:00,1.5753,1.57545,1.57511,1.57536,128499998.0
2006-03-23 08:28:00,1.57542,1.5755,1.57528,1.57528,339100000.0
2006-03-23 08:29:00,1.57533,1.57547,1.57533,1.57547,136200000.0
2006-03-23 08:30:00,1.57532,1.57545,1.57532,1.57545,102200004.0
2006-03-23 08:31:00,1.5752,1.57545,1.5752,1.5754,214400002.0
2006-03-23 08:32:00,1.57527,1.57541,1.57525,1.57535,280200000.0
2006-03-23 08:33:00,1.57538,1.57549,1.57527,1.5754,270100003.0
2006-03-23 08:34:00,1.57538,1.57544,1.57528,1.57537,193300002.0
2006-03-23 08:35:00,1.5754,1.57545,1.5754,1.57545,24800000.0
2006-03-23 08:36:00,1.57545,1.57545,1.5754,1.5754,56599998.0
2006-03-23 08:37:00,1.57534,1.57545,1.57526,1.57545,118700000.0
2006-03-23 08:38:00,1.57528,1.57543,1.57528,1.57543,99800001.0
2006-03-23 08:39:00,1.57545,1.5755,1.57537,1.57543,156400000.0
2006-03-23 08:40:00,1.57534,1.5755,1.57529,1.57539,236100001.0
2006-03-23 08:41:00,1.57553,1.57557,1.57534,1.5754,256099998.0
2006-03-23 08:42:00,1.57542,1.57555,1.57537,1.5755,293600003.0
2006-03-23 08:43:00,1.57553,1.57559,1.57542,1.57547,53300001.0
2006-03-23 08:44:00,1.57551,1.57562,1.57538,1.57558,315700000.0
2006-03-23 08:45:00,1.57567,1.57584,1.57536,1.57573,283400001.0
2006-03-23 08:46:00,1.57558,1.57558,1.57541,1.57548,197200001.0
2006-03-23 08:47:00,1.57555,1.57565,1.5754,1.5755,323000002.0
2006-03-23 08:48:00,1.57559,1.57561,1.57529,1.57549,216500000.0
2006-03-23 08:49:00,1.57534,1.57554,1.57528,1.57536,268399999.0
2006-03-23 08:50:00,1.57532,1.57539,1.57516,1.57517,228199998.0
2006-03-23 08:51:00,1.57525,1.57527,1.57511,1.57513,80600001.0
2006-03-23 08:52:00,1.57533,1.57533,1.57526,1.57526,60700000.0
2006-03-23 08:53:00,1.57531,1.57539,1.57523,1.57532,325399999.0
2006-03-23 08:54:00,1.57526,1.57538,1.57515,1.57516,296400003.0
2006-03-23 08:55:00,1.5753,1.57537,1.57525,1.57533,66800000.0
2006-03-23 08:56:00,1.57533,1.57533,1.57515,1.57519,157099999.0
2006-03-23 08:57:00,1.57529,1.57537,1.57516,1.57528,90900000.0
2006-03-23 08:58:00,1.57532,1.57541,1.57516,1.57529,232100003.0
2006-03-23 08:59:00,1.57527,1.5754,1.57527,1.5754,72100000.0
2006-03-23 09:00:00,1.57519,1.5754,1.57519,1.5754,314700000.0
2006-03-23 09:01:00,1.57538,1.57549,1.57529,1.57533,151799998.0
2006-03-23 09:02:00,1.57534,1.5755,1.57534,1.57547,209299999.0
2006-03-23 09:03:00,1.57546,1.57563,1.5754,1.57561,238100001.0
2006-03-23 09:04:00,1.57557,1.5757,1.57544,1.57561,215700002.0
2006-03-23 09:05:00,1.57568,1.57572,1.57554,1.5757,361699999.0
2006-03-23 09:06:00,1.57571,1.57571,1.57546,1.57546,279400000.0
2006-03-23 09:07:00,1.57562,1.57564,1.57535,1.57546,301399998.0
2006-03-23 09:08:00,1.57557,1.57567,1.57537,1.57555,291599994.0
2006-03-23 09:09:00,1.57558,1.57565,1.57546,1.57546,199299999.0
2006-03-23 09:10:00,1.57552,1.57564,1.57552,1.57564,94999999.0
2006-03-23 09:11:00,1.57553,1.57573,1.57553,1.57568,275300003.0
2006-03-23 09:12:00,1.57568,1.57569,1.57549,1.57569,336200001.0
2006-03-23 09:13:00,1.57555,1.57563,1.57544,1.57544,224699999.0
2006-03-23 09:14:00,1.57552,1.57552,1.57528,1.57533,370899996.0
2006-03-23 09:15:00,1.5754,1.57556,1.57534,1.57547,346299997.0
2006-03-23 09:16:00,1.57549,1.57559,1.57541,1.57547,239899998.0
2006-03-23 09:17:00,1.57551,1.57556,1.57536,1.57556,231700001.0
2006-03-23 09:18:00,1.57562,1.5757,1.5754,1.57562,312900004.0
2006-03-23 09:19:00,1.57549,1.57574,1.57549,1.57569,264600001.0
2006-03-23 09:20:00,1.57566,1.57573,1.57544,1.57555,195100002.0
2006-03-23 09:21:00,1.57548,1.57567,1.57532,1.57552,300200001.0
2006-03-23 09:22:00,1.5755,1.57568,1.57545,1.57568,224900002.0
2006-03-23 09:23:00,1.57558,1.57569,1.5755,1.5756,212800002.0
2006-03-23 09:24:00,1.57567,1.57581,1.57556,1.57567,313900005.0
2006-03-23 09:25:00,1.57556,1.57576,1.57555,1.57569,491000003.0
2006-03-23 09:26:00,1.57548,1.57572,1.57546,1.57564,426700006.0
2006-03-23 09:27:00,1.57564,1.57575,1.57541,1.57568,389900000.0
2006-03-23 09:28:00,1.57563,1.57571,1.57541,1.57555,387100005.0
2006-03-23 09:29:00,1.57559,1.5756,1.5754,1.57546,306700003.0
2006-03-23 09:30:00,1.57547,1.57558,1.57532,1.57551,402600003.0
2006-03-23 09:31:00,1.57555,1.57557,1.57539,1.57539,344799999.0
2006-03-23 09:32:00,1.5755,1.57557,1.57535,1.57546,238199999.0
2006-03-23 09:33:00,1.57545,1.57557,1.57536,1.57547,191699999.0
2006-03-23 09:34:00,1.57537,1.57547,1.57529,1.57542,118600002.0
2006-03-23 09:35:00,1.57534,1.57547,1.57533,1.57547,208199999.0
2006-03-23 09:36:00,1.57535,1.57543,1.57521,1.57532,424199998.0
2006-03-23 09:37:00,1.57534,1.57539,1.5752,1.5753,433700005.0
2006-03-23 09:38:00,1.57537,1.57539,1.57516,1.57522,236499998.0
2006-03-23 09:39:00,1.5753,1.57541,1.57522,1.57522,163399999.0
2006-03-23 09:40:00,1.57533,1.57547,1.57527,1.57527,388400004.0
2006-03-23 09:41:00,1.5754,1.57553,1.57535,1.57546,295800004.0
2006-03-23 09:42:00,1.57555,1.57555,1.5754,1.5754,93500000.0
2006-03-23 09:43:00,1.57539,1.57555,1.57525,1.57553,423300005.0
2006-03-23 09:44:00,1.57534,1.57547,1.5752,1.57537,225000000.0
2006-03-23 09:45:00,1.57543,1.57546,1.57529,1.57539,345200001.0
2006-03-23 09:46:00,1.5754,1.57546,1.5753,1.5754,288400004.0
2006-03-23 09:47:00,1.57529,1.57545,1.57529,1.57542,274799997.0
2006-03-23 09:48:00,1.57539,1.57553,1.5753,1.57538,506700004.0
2006-03-23 09:49:00,1.57535,1.57547,1.57531,1.57536,278500003.0
2006-03-23 09:50:00,1.57533,1.57542,1.57514,1.57532,298399998.0
2006-03-23 09:51:00,1.57528,1.57535,1.57503,1.57503,346100005.0
2006-03-23 09:52:00,1.57516,1.5753,1.57513,1.57524,286900001.0
2006-03-23 09:53:00,1.57528,1.57535,1.57514,1.57527,207700004.0
2006-03-23 09:54:00,1.57528,1.57528,1.57501,1.57501,408300004.0
2006-03-23 09:55:00,1.57505,1.57527,1.57495,1.57511,333599996.0
2006-03-23 09:56:00,1.5751,1.57517,1.57498,1.57504,248200002.0
2006-03-23 09:57:00,1.57521,1.57525,1.57506,1.57506,294099997.0
2006-03-23 09:58:00,1.57517,1.57525,1.5751,1.57525,171300003.0
2006-03-23 09:59:00,1.5752,1.57536,1.57502,1.57522,230900005.0
2006-03-23 10:00:00,1.57524,1.57539,1.57518,1.57521,380800001.0
2006-03-23 10:01:00,1.57531,1.5754,1.57522,1.57536,435900002.0
2006-03-23 10:02:00,1.5751,1.57536,1.57504,1.5753,362799999.0
2006-03-23 10:03:00,1.57528,1.57534,1.57516,1.57534,208499997.0
2006-03-23 10:04:00,1.57513,1.57533,1.57513,1.57523,243000003.0
2006-03-23 10:05:00,1.57518,1.57531,1.575,1.57521,225299998.0
2006-03-23 10:06:00,1.57509,1.57527,1.57509,1.5752,258600000.0
2006-03-23 10:07:00,1.5753,1.5753,1.57505,1.57514,330400000.0
2006-03-23 10:08:00,1.57505,1.5753,1.57504,1.5753,407500005.0
2006-03-23 10:09:00,1.57518,1.57534,1.57507,1.57517,225900001.0
2006-03-23 10:10:00,1.57515,1.57531,1.57512,1.57519,325499993.0
2006-03-23 10:11:00,1.5751,1.57524,1.57507,1.57514,357799998.0
2006-03-23 10:12:00,1.57508,1.57524,1.57496,1.57511,154800000.0
2006-03-23 10:13:00,1.57524,1.57524,1.57512,1.57512,30400000.0
2006-03-23 10:14:00,1.57521,1.57529,1.57506,1.57529,360899997.0
2006-03-23 10:15:00,1.57521,1.57528,1.57513,1.57524,215800001.0
2006-03-23 10:16:00,1.57533,1.57536,1.57517,1.57523,391200004.0
2006-03-23 10:17:00,1.57534,1.57534,1.57502,1.57502,317800003.0
2006-03-23 10:18:00,1.57504,1.5752,1.57501,1.57504,223499999.0
2006-03-23 10:19:00,1.57505,1.5752,1.57505,1.5752,114500000.0
2006-03-23 10:20:00,1.57513,1.57527,1.57502,1.57508,216100000.0
2006-03-23 10:21:00,1.57514,1.57541,1.57507,1.57525,292100000.0
2006-03-23 10:22:00,1.57531,1.57548,1.57529,1.57548,306900003.0
2006-03-23 10:23:00,1.57546,1.57554,1.57537,1.5755,300600000.0
2006-03-23 10:24:00,1.57548,1.57559,1.57533,1.57542,403600002.0
2006-03-23 10:25:00,1.57547,1.57557,1.5752,1.5752,470499997.0
2006-03-23 10:26:00,1.57535,1.57549,1.57529,1.57534,375399997.0
2006-03-23 10:27:00,1.57536,1.5755,1.57531,1.57543,312300004.0
2006-03-23 10:28:00,1.57542,1.57542,1.57528,1.57535,305499999.0
2006-03-23 10:29:00,1.57532,1.57545,1.57524,1.57535,263399997.0
2006-03-23 10:30:00,1.57525,1.57548,1.57522,1.5754,161400000.0
2006-03-23 10:31:00,1.57524,1.57538,1.57509,1.57527,219300002.0
2006-03-23 10:32:00,1.5752,1.57542,1.5752,1.57535,236399999.0
2006-03-23 10:33:00,1.57539,1.57558,1.57519,1.57555,351099997.0
2006-03-23 10:34:00,1.57555,1.5756,1.57537,1.57537,344400002.0
2006-03-23 10:35:00,1.57541,1.57563,1.57537,1.57537,241100000.0
2006-03-23 10:36:00,1.57555,1.57563,1.57547,1.57555,287999998.0
2006-03-23 10:37:00,1.57548,1.57557,1.5753,1.57546,378400000.0
2006-03-23 10:38:00,1.57548,1.57559,1.57534,1.57539,244400001.0
2006-03-23 10:39:00,1.57555,1.57563,1.57545,1.57556,247200002.0
2006-03-23 10:40:00,1.5754,1.57562,1.57539,1.57558,261299998.0
2006-03-23 10:41:00,1.57541,1.57557,1.57531,1.57545,306500002.0
2006-03-23 10:42:00,1.57546,1.57557,1.57531,1.57537,438300002.0
2006-03-23 10:43:00,1.57547,1.57547,1.57493,1.5753,419400003.0
2006-03-23 10:44:00,1.57532,1.5754,1.57514,1.57535,267800003.0
2006-03-23 10:45:00,1.57533,1.57538,1.57532,1.57537,130500000.0
2006-03-23 10:46:00,1.57509,1.57538,1.57505,1.57538,276699998.0
2006-03-23 10:47:00,1.5754,1.5754,1.57516,1.57516,205899999.0
2006-03-23 10:48:00,1.57522,1.57534,1.57522,1.57534,143200004.0
2006-03-23 10:49:00,1.57521,1.5754,1.57521,1.57534,336400004.0
2006-03-23 10:50:00,1.57512,1.57533,1.57508,1.57533,296300005.0
2006-03-23 10:51:00,1.57506,1.57537,1.57506,1.57533,374299998.0
2006-03-23 10:52:00,1.57521,1.57532,1.57512,1.57516,427199999.0
2006-03-23 10:53:00,1.57528,1.57534,1.57517,1.57526,265300000.0
2006-03-23 10:54:00,1.57528,1.57533,1.57516,1.57516,244400003.0
2006-03-23 10:55:00,1.57522,1.57539,1.57509,1.57533,515099996.0
2006-03-23 10:56:00,1.57529,1.57537,1.57507,1.57532,316600005.0
2006-03-23 10:57:00,1.5753,1.57558,1.57518,1.57551,231300003.0
2006-03-23 10:58:00,1.57551,1.57559,1.57541,1.5755,237100001.0
2006-03-23 10:59:00,1.57539,1.57552,1.57529,1.57545,290799999.0
2006-03-23 11:00:00,1.57551,1.57551,1.57521,1.57521,250899996.0
2006-03-23 11:01:00,1.57537,1.57549,1.57528,1.57536,469700000.0
2006-03-23 11:02:00,1.5754,1.57547,1.57524,1.57534,236600001.0
2006-03-23 11:03:00,1.57545,1.5755,1.57532,1.57532,299200000.0
2006-03-23 11:04:00,1.57538,1.57543,1.5751,1.5753,227199997.0
2006-03-23 11:05:00,1.57543,1.5755,1.57531,1.57542,217199998.0
2006-03-23 11:06:00,1.57545,1.5755,1.57545,1.5755,69700000.0
2006-03-23 11:07:00,1.5755,1.5755,1.57535,1.57535,164300004.0
2006-03-23 11:08:00,1.57535,1.57545,1.57535,1.57545,64800000.0
2006-03-23 11:09:00,1.57534,1.5755,1.57528,1.5755,164399998.0
2006-03-23 11:10:00,1.57538,1.57552,1.57533,1.5755,322999997.0
2006-03-23 11:11:00,1.57553,1.5756,1.57547,1.57555,86199997.0
2006-03-23 11:12:00,1.57547,1.57566,1.57545,1.57557,328800001.0
2006-03-23 11:13:00,1.57555,1.57567,1.57538,1.57558,177299998.0
2006-03-23 11:14:00,1.57563,1.57565,1.57549,1.57553,273200003.0
2006-03-23 11:15:00,1.57551,1.57562,1.57535,1.57554,197700000.0
2006-03-23 11:16:00,1.57556,1.5757,1.57545,1.5757,245399997.0
2006-03-23 11:17:00,1.5755,1.57575,1.5755,1.57566,196499998.0
2006-03-23 11:18:00,1.57555,1.5757,1.57554,1.5757,195899999.0
2006-03-23 11:19:00,1.57556,1.57569,1.57552,1.57565,152500000.0
2006-03-23 11:20:00,1.57566,1.5758,1.57559,1.57563,667699992.0
2006-03-23 11:21:00,1.57575,1.57581,1.57567,1.57581,279200007.0
2006-03-23 11:22:00,1.57582,1.57582,1.5756,1.5758,304699998.0
2006-03-23 11:23:00,1.57574,1.57593,1.57564,1.57571,331400000.0
2006-03-23 11:24:00,1.57589,1.57601,1.57577,1.57585,403800003.0
2006-03-23 11:25:00,1.57595,1.576,1.57567,1.57591,370100002.0
2006-03-23 11:26:00,1.57586,1.576,1.57586,1.576,141500000.0
2006-03-23 11:27:00,1.57587,1.57607,1.57587,1.57607,414400003.0
2006-03-23 11:28:00,1.57594,1.57617,1.57594,1.5761,225400001.0
2006-03-23 11:29:00,1.576,1.57618,1.57597,1.57608,249899998.0
2006-03-23 11:30:00,1.5761,1.57615,1.57588,1.5759,283100003.0
2006-03-23 11:31:00,1.5759,1.57605,1.57585,1.57595,181100001.0
2006-03-23 11:32:00,1.57585,1.57602,1.57583,1.57599,395500001.0
2006-03-23 11:33:00,1.57601,1.57601,1.57575,1.57579,374400000.0
2006-03-23 11:34:00,1.57579,1.57583,1.57557,1.57559,408599998.0
2006-03-23 11:35:00,1.57565,1.57576,1.5755,1.57562,214999998.0
2006-03-23 11:36:00,1.5757,1.57578,1.57554,1.57566,294699997.0
2006-03-23 11:37:00,1.57551,1.57571,1.57551,1.57567,244099999.0
2006-03-23 11:38:00,1.57564,1.57577,1.57559,1.57575,231700004.0
2006-03-23 11:39:00,1.5756,1.57574,1.57559,1.57567,180300000.0
2006-03-23 11:40:00,1.57558,1.57566,1.57543,1.57559,238200004.0
2006-03-23 11:41:00,1.57562,1.57568,1.57542,1.57558,266599999.0
2006-03-23 11:42:00,1.57553,1.5756,1.57536,1.57552,168100000.0
2006-03-23 11:43:00,1.57543,1.57558,1.57534,1.5755,223900000.0
2006-03-23 11:44:00,1.57555,1.57565,1.57539,1.57545,401700000.0
2006-03-23 11:45:00,1.57546,1.57568,1.57546,1.5756,345799999.0
2006-03-23 11:46:00,1.5756,1.57563,1.57545,1.57558,232700000.0
2006-03-23 11:47:00,1.57542,1.57561,1.5753,1.57553,451399995.0
2006-03-23 11:48:00,1.57545,1.57556,1.5752,1.57531,476700001.0
2006-03-23 11:49:00,1.57549,1.57571,1.57538,1.57563,401100003.0
2006-03-23 11:50:00,1.5757,1.57575,1.5756,1.57566,277700000.0
2006-03-23 11:51:00,1.57575,1.57583,1.57548,1.57562,259699999.0
2006-03-23 11:52:00,1.57555,1.5758,1.57555,1.5758,276700000.0
2006-03-23 11:53:00,1.5757,1.5758,1.57565,1.57579,406000001.0
2006-03-23 11:54:00,1.57574,1.57582,1.57558,1.57574,289900002.0
2006-03-23 11:55:00,1.57559,1.57588,1.57559,1.57583,408800007.0
2006-03-23 11:56:00,1.57583,1.57596,1.57566,1.57586,412400007.0
2006-03-23 11:57:00,1.57581,1.57601,1.5758,1.57592,291900002.0
2006-03-23 11:58:00,1.57596,1.57597,1.57572,1.57585,236699999.0
2006-03-23 11:59:00,1.57589,1.57605,1.57583,1.57603,316400005.0
2006-03-23 12:00:00,1.57599,1.57607,1.57583,1.57598,283400002.0
2006-03-23 12:01:00,1.57602,1.5761,1.57587,1.5759,242400001.0
2006-03-23 12:02:00,1.57603,1.57608,1.57583,1.57598,372099999.0
2006-03-23 12:03:00,1.57603,1.57605,1.57577,1.57597,318499998.0
2006-03-23 12:04:00,1.57605,1.57605,1.57592,1.57592,111100000.0
2006-03-23 12:05:00,1.57599,1.57607,1.57584,1.57595,150200002.0
2006-03-23 12:06:00,1.57596,1.57607,1.57579,1.57602,266900000.0
2006-03-23 12:07:00,1.57602,1.57613,1.57591,1.57591,328500004.0
2006-03-23 12:08:00,1.57607,1.57614,1.57593,1.57607,453700000.0
2006-03-23 12:09:00,1.57597,1.57615,1.57596,1.57605,449299997.0
2006-03-23 12:10:00,1.57617,1.57617,1.57586,1.57586,101699999.0
2006-03-23 12:11:00,1.57599,1.57615,1.57587,1.57615,470100009.0
2006-03-23 12:12:00,1.57612,1.57612,1.57595,1.57596,353400001.0
2006-03-23 12:13:00,1.57604,1.57622,1.57598,1.5762,283799999.0
2006-03-23 12:14:00,1.57606,1.57626,1.57606,1.5762,135800000.0
2006-03-23 12:15:00,1.57627,1.57653,1.57623,1.57653,320299999.0
2006-03-23 12:16:00,1.57628,1.5764,1.57623,1.57627,239100005.0
2006-03-23 12:17:00,1.57645,1.57648,1.57632,1.57641,338199999.0
2006-03-23 12:18:00,1.57628,1.57638,1.57614,1.57624,280500001.0
2006-03-23 12:19:00,1.57626,1.57626,1.57603,1.57615,358600007.0
2006-03-23 12:20:00,1.57603,1.57608,1.57592,1.57608,197499999.0
2006-03-23 12:21:00,1.576,1.57618,1.57593,1.57593,219200004.0
2006-03-23 12:22:00,1.57604,1.5761,1.57586,1.57603,383099999.0
2006-03-23 12:23:00,1.576,1.57611,1.57582,1.57599,166699998.0
2006-03-23 12:24:00,1.57603,1.57603,1.5759,1.5759,233399998.0
2006-03-23 12:25:00,1.57588,1.57598,1.57577,1.57587,325900005.0
2006-03-23 12:26:00,1.57574,1.57589,1.57569,1.57581,212800003.0
2006-03-23 12:27:00,1.5758,1.57582,1.57565,1.57568,322899997.0
2006-03-23 12:28:00,1.5754,1.57563,1.5754,1.57558,402399994.0
2006-03-23 12:29:00,1.57552,1.57572,1.5755,1.5756,178800000.0
2006-03-23 12:30:00,1.57565,1.57575,1.57548,1.57552,258199997.0
2006-03-23 12:31:00,1.57568,1.5757,1.5755,1.57563,266800005.0
2006-03-23 12:32:00,1.57567,1.57578,1.57555,1.57566,337600002.0
2006-03-23 12:33:00,1.57561,1.57564,1.57552,1.57558,47300001.0
2006-03-23 12:34:00,1.57547,1.57559,1.57541,1.57548,279400004.0
2006-03-23 12:35:00,1.57542,1.5756,1.57536,1.57547,319000000.0
2006-03-23 12:36:00,1.57544,1.57563,1.57538,1.57544,253499999.0
2006-03-23 12:37:00,1.57555,1.5756,1.57543,1.5756,204900002.0
2006-03-23 12:38:00,1.57556,1.57564,1.57541,1.57542,324200004.0
2006-03-23 12:39:00,1.57553,1.57559,1.57543,1.57546,217200001.0
2006-03-23 12:40:00,1.57547,1.57558,1.5753,1.57549,261800003.0
2006-03-23 12:41:00,1.57543,1.57561,1.57536,1.5755,306099999.0
2006-03-23 12:42:00,1.57545,1.5756,1.57541,1.57553,320700001.0
2006-03-23 12:43:00,1.57551,1.57552,1.57525,1.5754,295699998.0
2006-03-23 12:44:00,1.57557,1.57557,1.57526,1.5754,226100002.0
2006-03-23 12:45:00,1.57542,1.57557,1.57539,1.57543,249600001.0
2006-03-23 12:46:00,1.57557,1.5756,1.57538,1.57548,281299999.0
2006-03-23 12:47:00,1.57552,1.57557,1.57537,1.5755,171900001.0
2006-03-23 12:48:00,1.57544,1.57557,1.5753,1.57549,251700005.0
2006-03-23 12:49:00,1.57547,1.57559,1.57532,1.57542,211800004.0
2006-03-23 12:50:00,1.57543,1.57559,1.57542,1.57557,232800004.0
2006-03-23 12:51:00,1.57581,1.57604,1.5758,1.57603,144499999.0
2006-03-23 12:52:00,1.57586,1.57609,1.57561,1.57581,588400000.0
2006-03-23 12:53:00,1.57581,1.57601,1.57568,1.57601,294000001.0
2006-03-23 12:54:00,1.57596,1.576,1.57585,1.57585,313500005.0
2006-03-23 12:55:00,1.57577,1.5759,1.57569,1.57577,178800002.0
2006-03-23 12:56:00,1.57572,1.57584,1.57554,1.57573,158999999.0
2006-03-23 12:57:00,1.57567,1.57594,1.57567,1.57594,330199999.0
2006-03-23 12:58:00,1.57582,1.57598,1.57572,1.57586,406600006.0
2006-03-23 12:59:00,1.57583,1.57597,1.5757,1.57578,258400002.0
2006-03-23 13:00:00,1.57583,1.57591,1.57572,1.57581,389799999.0
2006-03-23 13:01:00,1.57596,1.57608,1.57589,1.57598,288400002.0
2006-03-23 13:02:00,1.57602,1.57608,1.57576,1.57592,318600002.0
2006-03-23 13:03:00,1.57601,1.57608,1.5759,1.57608,385600007.0
2006-03-23 13:04:00,1.57602,1.5761,1.57586,1.57591,441200007.0
2006-03-23 13:05:00,1.57599,1.57599,1.57574,1.57579,242800000.0
2006-03-23 13:06:00,1.57592,1.57592,1.57574,1.57587,189300000.0
2006-03-23 13:07:00,1.57584,1.57599,1.57571,1.57585,363999999.0
2006-03-23 13:08:00,1.57586,1.57602,1.57581,1.57593,185500003.0
2006-03-23 13:09:00,1.57583,1.57606,1.57578,1.57606,324100001.0
2006-03-23 13:10:00,1.57599,1.57615,1.57589,1.57596,247600000.0
2006-03-23 13:11:00,1.57612,1.57612,1.5759,1.57598,460099997.0
2006-03-23 13:12:00,1.576,1.57613,1.5759,1.57611,315799997.0
2006-03-23 13:13:00,1.57605,1.57626,1.57605,1.57618,337300000.0
2006-03-23 13:14:00,1.57615,1.57617,1.57601,1.57603,432200003.0
2006-03-23 13:15:00,1.57609,1.57624,1.57607,1.57607,361999997.0
2006-03-23 13:16:00,1.57617,1.57623,1.57601,1.57601,305899997.0
2006-03-23 13:17:00,1.57617,1.57623,1.57606,1.5761,257100003.0
2006-03-23 13:18:00,1.57607,1.57618,1.57589,1.57589,337600002.0
2006-03-23 13:19:00,1.57587,1.5761,1.57565,1.57565,261900001.0
2006-03-23 13:20:00,1.57589,1.57604,1.57589,1.576,168900000.0
2006-03-23 13:21:00,1.5761,1.5761,1.57591,1.57594,141800001.0
2006-03-23 13:22:00,1.57599,1.57607,1.57585,1.57587,210799996.0
2006-03-23 13:23:00,1.57597,1.57609,1.57578,1.57594,330700002.0
2006-03-23 13:24:00,1.57588,1.57612,1.57588,1.57611,288900001.0
2006-03-23 13:25:00,1.57609,1.57614,1.57585,1.57585,346500000.0
2006-03-23 13:26:00,1.57589,1.57602,1.57572,1.57572,320499999.0
2006-03-23 13:27:00,1.57574,1.57595,1.57574,1.57592,274200000.0
2006-03-23 13:28:00,1.57579,1.57605,1.57579,1.57599,244600004.0
2006-03-23 13:29:00,1.57585,1.57595,1.57573,1.57576,324200001.0
2006-03-23 13:30:00,1.57576,1.57591,1.57572,1.57582,326400001.0
2006-03-23 13:31:00,1.57579,1.57579,1.57558,1.57562,410700004.0
2006-03-23 13:32:00,1.57574,1.57575,1.57557,1.57557,260600004.0
2006-03-23 13:33:00,1.5755,1.57569,1.57549,1.57562,235999998.0
2006-03-23 13:34:00,1.5756,1.57568,1.57546,1.57566,279500003.0
2006-03-23 13:35:00,1.57565,1.57573,1.57548,1.57548,326300001.0
2006-03-23 13:36:00,1.57553,1.5758,1.57545,1.5758,199700000.0
2006-03-23 13:37:00,1.57581,1.57625,1.57581,1.57625,186500003.0
2006-03-23 13:38:00,1.57637,1.5766,1.57637,1.5766,123600000.0
2006-03-23 13:39:00,1.5765,1.57658,1.57634,1.57648,294900002.0
2006-03-23 13:40:00,1.57647,1.57653,1.57632,1.57633,291399997.0
2006-03-23 13:41:00,1.57632,1.57649,1.57616,1.57649,231200001.0
2006-03-23 13:42:00,1.57629,1.57646,1.57626,1.57638,271699995.0
2006-03-23 13:43:00,1.57633,1.57641,1.57615,1.57626,175600001.0
2006-03-23 13:44:00,1.57633,1.57636,1.57614,1.57622,341099998.0
2006-03-23 13:45:00,1.57626,1.57646,1.5762,1.57626,543400007.0
2006-03-23 13:46:00,1.57638,1.57645,1.57628,1.57634,239299997.0
2006-03-23 13:47:00,1.57632,1.5765,1.57616,1.57634,383200006.0
2006-03-23 13:48:00,1.57644,1.57646,1.57617,1.57631,333899999.0
2006-03-23 13:49:00,1.57648,1.57648,1.57636,1.57636,207699997.0
2006-03-23 13:50:00,1.57641,1.57653,1.57633,1.57638,286300000.0
2006-03-23 13:51:00,1.57649,1.57677,1.57638,1.57663,330999999.0
2006-03-23 13:52:00,1.57668,1.57681,1.57655,1.57678,326599998.0
2006-03-23 13:53:00,1.57674,1.57676,1.5765,1.5765,217700002.0
2006-03-23 13:54:00,1.57662,1.57673,1.57641,1.57663,303399997.0
2006-03-23 13:55:00,1.57675,1.57682,1.57654,1.57682,342300000.0
2006-03-23 13:56:00,1.5769,1.5769,1.57664,1.57685,334199997.0
2006-03-23 13:57:00,1.57684,1.577,1.57677,1.57685,273000005.0
2006-03-23 13:58:00,1.57685,1.57717,1.57685,1.5771,239500000.0
2006-03-23 13:59:00,1.57706,1.57717,1.57689,1.577,238800001.0
2006-03-23 14:00:00,1.57699,1.57699,1.57681,1.57681,51899999.0
2006-03-23 14:01:00,1.57678,1.57694,1.5767,1.5767,358300002.0
2006-03-23 14:02:00,1.57689,1.57697,1.57678,1.57687,349700003.0
2006-03-23 14:03:00,1.57641,1.5769,1.57641,1.5769,320200006.0
2006-03-23 14:04:00,1.57692,1.57705,1.57682,1.577,318200000.0
2006-03-23 14:05:00,1.57699,1.57715,1.57699,1.57704,123600000.0
2006-03-23 14:06:00,1.57718,1.57727,1.57702,1.57712,315299999.0
2006-03-23 14:07:00,1.57727,1.57727,1.57702,1.57714,252400001.0
2006-03-23 14:08:00,1.57727,1.57731,1.5771,1.5771,271400003.0
2006-03-23 14:09:00,1.57715,1.57731,1.57712,1.57727,257800000.0
2006-03-23 14:10:00,1.57718,1.57733,1.57715,1.57728,283900001.0
2006-03-23 14:11:00,1.57722,1.57737,1.57717,1.57726,345399998.0
2006-03-23 14:12:00,1.57721,1.57732,1.57705,1.57716,227000004.0
2006-03-23 14:13:00,1.57745,1.5776,1.5774,1.57759,263500002.0
2006-03-23 14:14:00,1.57752,1.57752,1.57728,1.57729,244199996.0
2006-03-23 14:15:00,1.57739,1.57749,1.57723,1.57735,349200001.0
2006-03-23 14:16:00,1.57729,1.57736,1.57719,1.5773,192600001.0
2006-03-23 14:17:00,1.57728,1.57748,1.57726,1.57741,94399999.0
2006-03-23 14:18:00,1.57737,1.57737,1.57713,1.57723,207500002.0
2006-03-23 14:19:00,1.57718,1.57725,1.57704,1.57718,306600001.0
2006-03-23 14:20:00,1.57705,1.57731,1.57685,1.57731,301499995.0
2006-03-23 14:21:00,1.57711,1.57719,1.57696,1.57711,282800000.0
2006-03-23 14:22:00,1.57705,1.57714,1.57693,1.57696,375400004.0
2006-03-23 14:23:00,1.57706,1.57715,1.57696,1.57707,345500000.0
2006-03-23 14:24:00,1.57711,1.57715,1.5769,1.57698,237200000.0
2006-03-23 14:25:00,1.57712,1.57713,1.57707,1.57708,106199998.0
2006-03-23 14:26:00,1.57699,1.5771,1.57684,1.57696,402900001.0
2006-03-23 14:27:00,1.5769,1.5771,1.57669,1.5771,287800000.0
2006-03-23 14:28:00,1.57683,1.57708,1.57683,1.57703,367300002.0
2006-03-23 14:29:00,1.57705,1.57713,1.57687,1.57706,346300004.0
2006-03-23 14:30:00,1.57705,1.57713,1.57689,1.57704,348300005.0
2006-03-23 14:31:00,1.57698,1.5771,1.57687,1.57702,84400000.0
2006-03-23 14:32:00,1.57715,1.57721,1.57697,1.57708,400300001.0
2006-03-23 14:33:00,1.57717,1.57725,1.57709,1.57716,252500001.0
2006-03-23 14:34:00,1.57719,1.57724,1.57702,1.57708,404400000.0
2006-03-23 14:35:00,1.5772,1.57723,1.5769,1.5769,362399998.0
2006-03-23 14:36:00,1.57722,1.57725,1.57704,1.57715,375799997.0
2006-03-23 14:37:00,1.5772,1.57723,1.57703,1.57703,451199998.0
2006-03-23 14:38:00,1.57713,1.57722,1.57704,1.5771,282200002.0
2006-03-23 14:39:00,1.57721,1.57721,1.57706,1.5771,185200002.0
2006-03-23 14:40:00,1.57708,1.57727,1.57708,1.57714,156199999.0
2006-03-23 14:41:00,1.57716,1.57724,1.57692,1.5771,315999995.0
2006-03-23 14:42:00,1.57716,1.57723,1.57691,1.57718,388000002.0
2006-03-23 14:43:00,1.57708,1.57723,1.57697,1.57722,320500001.0
2006-03-23 14:44:00,1.57705,1.57719,1.57695,1.57707,314500000.0
2006-03-23 14:45:00,1.57716,1.57718,1.57697,1.57711,237199999.0
2006-03-23 14:46:00,1.57722,1.57722,1.57708,1.57708,58499999.0
2006-03-23 14:47:00,1.57717,1.57723,1.57703,1.57715,202699999.0
2006-03-23 14:48:00,1.57724,1.57728,1.57707,1.57717,377999996.0
2006-03-23 14:49:00,1.57713,1.57725,1.57697,1.57705,144400001.0
2006-03-23 14:50:00,1.57723,1.57723,1.57699,1.57712,360800002.0
2006-03-23 14:51:00,1.577,1.57718,1.57683,1.57718,392000003.0
2006-03-23 14:52:00,1.57723,1.57723,1.57709,1.57711,264100003.0
2006-03-23 14:53:00,1.57715,1.57721,1.57689,1.57689,152700001.0
2006-03-23 14:54:00,1.57707,1.57707,1.57691,1.57694,350500003.0
2006-03-23 14:55:00,1.57668,1.57685,1.57664,1.57678,150300000.0
2006-03-23 14:56:00,1.57681,1.57707,1.57681,1.57695,253499999.0
2006-03-23 14:57:00,1.57689,1.577,1.57675,1.57683,416000004.0
2006-03-23 14:58:00,1.57674,1.57691,1.5766,1.5766,197900002.0
2006-03-23 14:59:00,1.57662,1.57662,1.57635,1.57643,107200000.0
2006-03-23 15:00:00,1.57646,1.57663,1.57643,1.5766,409999998.0
2006-03-23 15:01:00,1.57648,1.57658,1.57633,1.57633,401299997.0
2006-03-23 15:02:00,1.57646,1.57653,1.57634,1.57642,158500000.0
2006-03-23 15:03:00,1.57629,1.57645,1.57629,1.5764,312299997.0
2006-03-23 15:04:00,1.57628,1.5764,1.5762,1.57635,208400001.0
2006-03-23 15:05:00,1.57635,1.57642,1.57602,1.57642,153900003.0
2006-03-23 15:06:00,1.57635,1.57641,1.57622,1.57625,248800001.0
2006-03-23 15:07:00,1.57631,1.57641,1.57617,1.57624,278200001.0
2006-03-23 15:08:00,1.57633,1.57633,1.57605,1.57605,112600000.0
2006-03-23 15:09:00,1.57644,1.57644,1.57625,1.57637,64100000.0
2006-03-23 15:10:00,1.5764,1.57647,1.57616,1.57637,302300000.0
2006-03-23 15:11:00,1.57633,1.5765,1.57633,1.57649,213900002.0
2006-03-23 15:12:00,1.57644,1.57652,1.57636,1.57652,495300008.0
2006-03-23 15:13:00,1.57647,1.57647,1.57631,1.57647,134400000.0
2006-03-23 15:14:00,1.57648,1.57677,1.57648,1.57677,337699999.0
2006-03-23 15:15:00,1.57669,1.57691,1.57663,1.57675,463100005.0
2006-03-23 15:16:00,1.57673,1.57692,1.57656,1.57656,287800002.0
2006-03-23 15:17:00,1.57674,1.57679,1.57661,1.5767,418299994.0
2006-03-23 15:18:00,1.5766,1.57682,1.57646,1.57666,213900000.0
2006-03-23 15:19:00,1.57677,1.57685,1.57663,1.5768,215999998.0
2006-03-23 15:20:00,1.57669,1.57693,1.57669,1.57693,277100004.0
2006-03-23 15:21:00,1.57685,1.57694,1.5767,1.57685,276700002.0
2006-03-23 15:22:00,1.57682,1.57682,1.57661,1.57661,157299999.0
2006-03-23 15:23:00,1.57659,1.57662,1.5763,1.5763,190600005.0
2006-03-23 15:24:00,1.57665,1.57683,1.57658,1.57667,179699997.0
2006-03-23 15:25:00,1.57686,1.57686,1.57659,1.57659,277800002.0
2006-03-23 15:26:00,1.57677,1.57678,1.57667,1.57668,87399999.0
2006-03-23 15:27:00,1.57675,1.57684,1.57658,1.57673,311600000.0
2006-03-23 15:28:00,1.57661,1.57677,1.5766,1.57672,420800002.0
2006-03-23 15:29:00,1.57675,1.57687,1.57656,1.5766,321499997.0
2006-03-23 15:30:00,1.57653,1.57676,1.57645,1.57676,232700001.0
2006-03-23 15:31:00,1.57667,1.5768,1.57655,1.57672,426899999.0
2006-03-23 15:32:00,1.57683,1.57683,1.57664,1.57676,168200000.0
2006-03-23 15:33:00,1.5769,1.5769,1.57668,1.57683,260399995.0
2006-03-23 15:34:00,1.5769,1.5769,1.57661,1.57661,154199995.0
2006-03-23 15:35:00,1.5769,1.57693,1.57671,1.57676,270699998.0
2006-03-23 15:36:00,1.57678,1.57682,1.57663,1.57668,268100005.0
2006-03-23 15:37:00,1.57679,1.57681,1.57654,1.57654,289200002.0
2006-03-23 15:38:00,1.57677,1.57685,1.57661,1.57661,225900001.0
2006-03-23 15:39:00,1.57676,1.57682,1.57669,1.57675,235199999.0
2006-03-23 15:40:00,1.57673,1.57682,1.57654,1.57654,288300002.0
2006-03-23 15:41:00,1.57665,1.57667,1.57651,1.57653,77699999.0
2006-03-23 15:42:00,1.57648,1.57664,1.57648,1.57664,59099998.0
2006-03-23 15:43:00,1.57647,1.57669,1.57643,1.57655,289299999.0
2006-03-23 15:44:00,1.57664,1.57669,1.57647,1.5766,309500002.0
2006-03-23 15:45:00,1.57656,1.57669,1.57647,1.5766,356800003.0
2006-03-23 15:46:00,1.57641,1.5767,1.57641,1.5766,406299999.0
2006-03-23 15:47:00,1.57666,1.5767,1.57648,1.5765,222900002.0
2006-03-23 15:48:00,1.57652,1.57669,1.57645,1.5765,376100007.0
2006-03-23 15:49:00,1.57641,1.57672,1.57641,1.57672,298800001.0
2006-03-23 15:50:00,1.5767,1.5767,1.57648,1.57655,294300002.0
2006-03-23 15:51:00,1.57658,1.57667,1.57645,1.57645,347099997.0
2006-03-23 15:52:00,1.57659,1.57678,1.57653,1.57676,335599999.0
2006-03-23 15:53:00,1.57685,1.57698,1.57678,1.5768,324699998.0
2006-03-23 15:54:00,1.57706,1.57725,1.57696,1.57716,298199998.0
2006-03-23 15:55:00,1.57712,1.57741,1.57712,1.57741,104199998.0
2006-03-23 15:56:00,1.57742,1.57752,1.57727,1.57744,387599998.0
2006-03-23 15:57:00,1.57729,1.57743,1.57729,1.57743,161100000.0
2006-03-23 15:58:00,1.57736,1.57743,1.57729,1.57733,277600001.0
2006-03-23 15:59:00,1.57716,1.57728,1.5771,1.57728,265999997.0
2006-03-23 16:00:00,1.57719,1.57734,1.57715,1.57734,216600003.0
2006-03-23 16:01:00,1.57706,1.57741,1.57706,1.57726,335899999.0
2006-03-23 16:02:00,1.57723,1.57731,1.57708,1.57713,357600003.0
2006-03-23 16:03:00,1.57716,1.57735,1.57703,1.57735,467600001.0
2006-03-23 16:04:00,1.57732,1.57732,1.57713,1.57719,289699998.0
2006-03-23 16:05:00,1.57731,1.57731,1.57705,1.57711,368999998.0
2006-03-23 16:06:00,1.57722,1.57736,1.57708,1.57728,302700001.0
2006-03-23 16:07:00,1.57718,1.57734,1.5771,1.57726,221199997.0
2006-03-23 16:08:00,1.57726,1.57732,1.57717,1.57727,206200002.0
2006-03-23 16:09:00,1.57717,1.57727,1.5771,1.57715,130200002.0
2006-03-23 16:10:00,1.5772,1.57726,1.57698,1.57716,177000000.0
2006-03-23 16:11:00,1.5773,1.5773,1.57708,1.57708,177300001.0
2006-03-23 16:12:00,1.57719,1.57739,1.57719,1.57727,102300000.0
2006-03-23 16:13:00,1.57711,1.57743,1.57702,1.57723,315799997.0
2006-03-23 16:14:00,1.57722,1.57732,1.57701,1.57721,382400004.0
2006-03-23 16:15:00,1.57687,1.57727,1.57687,1.57722,168200002.0
2006-03-23 16:16:00,1.57712,1.57727,1.57711,1.57721,376400003.0
2006-03-23 16:17:00,1.5772,1.57723,1.57703,1.57714,267500000.0
2006-03-23 16:18:00,1.57715,1.57723,1.57703,1.57723,140900002.0
2006-03-23 16:19:00,1.57706,1.57718,1.57695,1.577,345699993.0
2006-03-23 16:20:00,1.57692,1.57713,1.57691,1.57707,251600001.0
2006-03-23 16:21:00,1.57707,1.57715,1.57699,1.57708,90199999.0
2006-03-23 16:22:00,1.57696,1.5771,1.57696,1.5771,103099997.0
2006-03-23 16:23:00,1.57715,1.57715,1.57697,1.57697,119000001.0
2006-03-23 16:24:00,1.57702,1.57706,1.57684,1.57687,369200001.0
2006-03-23 16:25:00,1.57694,1.57708,1.5769,1.57708,266899999.0
2006-03-23 16:26:00,1.57701,1.57701,1.57664,1.57685,192499998.0
2006-03-23 16:27:00,1.57684,1.57698,1.57671,1.57679,130400000.0
2006-03-23 16:28:00,1.57667,1.57684,1.57656,1.57664,253199996.0
2006-03-23 16:29:00,1.57667,1.57669,1.57654,1.57664,197400001.0
2006-03-23 16:30:00,1.57656,1.57671,1.57638,1.57663,181900000.0
2006-03-23 16:31:00,1.57649,1.57666,1.5763,1.57666,373700002.0
2006-03-23 16:32:00,1.57658,1.57672,1.57649,1.57655,311500003.0
2006-03-23 16:33:00,1.57653,1.57668,1.57649,1.57658,212700003.0
2006-03-23 16:34:00,1.57644,1.57663,1.57644,1.57663,153300000.0
2006-03-23 16:35:00,1.57662,1.57668,1.57652,1.57655,201400000.0
2006-03-23 16:36:00,1.57673,1.57676,1.57658,1.57671,182700000.0
2006-03-23 16:37:00,1.57665,1.57671,1.57652,1.57662,297099998.0
2006-03-23 16:38:00,1.57649,1.57663,1.57635,1.57663,443900001.0
2006-03-23 16:39:00,1.5766,1.57665,1.57652,1.57658,110400000.0
2006-03-23 16:40:00,1.57661,1.57661,1.57637,1.57646,217799999.0
2006-03-23 16:41:00,1.57643,1.57656,1.57631,1.57645,262000000.0
2006-03-23 16:42:00,1.57632,1.57664,1.57632,1.57658,333999997.0
2006-03-23 16:43:00,1.57652,1.57661,1.57631,1.57646,211400003.0
2006-03-23 16:44:00,1.57642,1.57663,1.57636,1.57655,355900005.0
2006-03-23 16:45:00,1.57658,1.57663,1.57641,1.57648,377300004.0
2006-03-23 16:46:00,1.57666,1.57666,1.57643,1.57645,260399999.0
2006-03-23 16:47:00,1.57647,1.57666,1.5764,1.57663,331199998.0
2006-03-23 16:48:00,1.57653,1.5767,1.57642,1.57642,314899996.0
2006-03-23 16:49:00,1.57665,1.57665,1.57652,1.57652,54500000.0
2006-03-23 16:50:00,1.57644,1.57661,1.57641,1.57654,303000002.0
2006-03-23 16:51:00,1.57634,1.57654,1.57624,1.57644,259000001.0
2006-03-23 16:52:00,1.57652,1.57659,1.57644,1.57648,498199998.0
2006-03-23 16:53:00,1.5764,1.57655,1.57627,1.57645,413899998.0
2006-03-23 16:54:00,1.57636,1.5765,1.57622,1.57629,424600002.0
2006-03-23 16:55:00,1.57622,1.57639,1.57606,1.57619,365500003.0
2006-03-23 16:56:00,1.57605,1.57615,1.57592,1.57595,443499999.0
2006-03-23 16:57:00,1.57613,1.57613,1.57597,1.57606,242099997.0
2006-03-23 16:58:00,1.57582,1.57612,1.57582,1.57601,211300000.0
2006-03-23 16:59:00,1.57595,1.57645,1.57595,1.57645,348500003.0
2006-03-23 17:00:00,1.57629,1.57652,1.57627,1.57648,319100006.0
2006-03-23 17:01:00,1.57643,1.57643,1.57596,1.57616,331499999.0
2006-03-23 17:02:00,1.57616,1.57637,1.57614,1.57619,232699996.0
2006-03-23 17:03:00,1.57645,1.57656,1.57621,1.57652,364299998.0
2006-03-23 17:04:00,1.57639,1.57656,1.57604,1.57622,329200001.0
2006-03-23 17:05:00,1.57633,1.57634,1.57613,1.5762,344300008.0
2006-03-23 17:06:00,1.57634,1.57658,1.57627,1.57652,283500005.0
2006-03-23 17:07:00,1.5766,1.57663,1.57642,1.57642,341600003.0
2006-03-23 17:08:00,1.57648,1.57669,1.5764,1.57662,253499998.0
2006-03-23 17:09:00,1.57666,1.57672,1.57649,1.57661,508599999.0
2006-03-23 17:10:00,1.5767,1.5768,1.57657,1.5768,291799999.0
2006-03-23 17:11:00,1.57678,1.57686,1.57667,1.57679,156700002.0
2006-03-23 17:12:00,1.5768,1.57695,1.57675,1.57694,283400003.0
2006-03-23 17:13:00,1.57692,1.57692,1.57661,1.57661,277199995.0
2006-03-23 17:14:00,1.57679,1.57687,1.57666,1.5768,339499997.0
2006-03-23 17:15:00,1.57686,1.57716,1.57686,1.577,193500000.0
2006-03-23 17:16:00,1.57717,1.57722,1.577,1.57713,402499998.0
2006-03-23 17:17:00,1.57699,1.57714,1.57692,1.57714,237399998.0
2006-03-23 17:18:00,1.57716,1.57738,1.57696,1.57725,328400003.0
2006-03-23 17:19:00,1.5773,1.57751,1.57719,1.57751,318100002.0
2006-03-23 17:20:00,1.5777,1.57802,1.57745,1.57802,340399999.0
2006-03-23 17:21:00,1.57805,1.57805,1.57787,1.57792,298799995.0
2006-03-23 17:22:00,1.57788,1.57788,1.57754,1.57759,274500004.0
2006-03-23 17:23:00,1.57743,1.57764,1.57739,1.57747,466800001.0
2006-03-23 17:24:00,1.57748,1.57748,1.57724,1.57724,364899995.0
2006-03-23 17:25:00,1.57736,1.57762,1.57726,1.57752,240700002.0
2006-03-23 17:26:00,1.57763,1.57792,1.57749,1.57779,214499999.0
2006-03-23 17:27:00,1.57793,1.57798,1.57777,1.57791,255899996.0
2006-03-23 17:28:00,1.57798,1.57805,1.5778,1.57786,365100004.0
2006-03-23 17:29:00,1.57797,1.57809,1.57786,1.57791,221600002.0
2006-03-23 17:30:00,1.57764,1.57793,1.57759,1.57763,282700000.0
2006-03-23 17:31:00,1.57764,1.57778,1.57751,1.57771,518799998.0
2006-03-23 17:32:00,1.57774,1.57802,1.57761,1.57792,360599996.0
2006-03-23 17:33:00,1.57795,1.57809,1.57781,1.57781,358499995.0
2006-03-23 17:34:00,1.57815,1.57815,1.57781,1.57795,319500007.0
2006-03-23 17:35:00,1.57788,1.57798,1.5777,1.57778,86700000.0
2006-03-23 17:36:00,1.57752,1.57804,1.57752,1.57804,205699998.0
2006-03-23 17:37:00,1.57783,1.57805,1.57783,1.57805,230499999.0
2006-03-23 17:38:00,1.57801,1.57805,1.57786,1.57792,269499999.0
2006-03-23 17:39:00,1.57794,1.57815,1.57791,1.57796,252799998.0
2006-03-23 17:40:00,1.57773,1.57818,1.57773,1.57818,312199996.0
2006-03-23 17:41:00,1.57813,1.57826,1.57801,1.57811,447800000.0
2006-03-23 17:42:00,1.57809,1.57817,1.57792,1.57803,282000007.0
2006-03-23 17:43:00,1.57794,1.57807,1.57774,1.57789,322100004.0
2006-03-23 17:44:00,1.57774,1.57809,1.57774,1.57803,376300000.0
2006-03-23 17:45:00,1.57791,1.57817,1.57791,1.57808,298399999.0
2006-03-23 17:46:00,1.57797,1.5781,1.57784,1.57801,291700002.0
2006-03-23 17:47:00,1.57805,1.57817,1.57794,1.57815,352799996.0
2006-03-23 17:48:00,1.57814,1.57843,1.57798,1.57843,293700004.0
2006-03-23 17:49:00,1.57843,1.57843,1.57815,1.57815,290200000.0
2006-03-23 17:50:00,1.57813,1.57813,1.57789,1.57795,59700000.0
2006-03-23 17:51:00,1.57784,1.57803,1.57781,1.57803,142799999.0
2006-03-23 17:52:00,1.57803,1.57813,1.57783,1.57799,301500003.0
2006-03-23 17:53:00,1.57791,1.57801,1.57766,1.5778,291599999.0
2006-03-23 17:54:00,1.57782,1.57791,1.57768,1.57768,271300001.0
2006-03-23 17:55:00,1.57772,1.5778,1.57749,1.57767,161099998.0
2006-03-23 17:56:00,1.57768,1.57775,1.57757,1.57775,309200003.0
2006-03-23 17:57:00,1.5777,1.57779,1.5776,1.57762,241300002.0
2006-03-23 17:58:00,1.57763,1.57782,1.5775,1.57774,308900000.0
2006-03-23 17:59:00,1.5776,1.57781,1.57754,1.57772,364200002.0
2006-03-23 18:00:00,1.57771,1.57778,1.57755,1.57761,396100003.0
2006-03-23 18:01:00,1.5766,1.5767,1.5766,1.5766,1925800008.0
2006-03-23 18:02:00,1.5765,1.5768,1.5765,1.5767,1925800008.0
2006-03-23 18:03:00,1.5768,1.5768,1.5766,1.5767,1925800008.0
2006-03-23 18:04:00,1.5768,1.5769,1.5768,1.5769,1925800008.0
2006-03-23 18:05:00,1.5768,1.5769,1.5767,1.5768,1925800008.0
2006-03-23 18:06:00,1.5767,1.5769,1.5767,1.5769,1925800008.0
2006-03-23 18:07:00,1.577,1.577,1.5769,1.5769,1925800008.0
2006-03-23 18:08:00,1.577,1.577,1.5768,1.5769,1925800008.0
2006-03-23 18:09:00,1.57749,1.57779,1.57743,1.57759,1925800008.0
2006-03-23 18:10:00,1.577,1.5772,1.5769,1.5771,1595800008.0
2006-03-23 18:11:00,1.57761,1.57775,1.57748,1.57765,1595800008.0
2006-03-23 18:12:00,1.57764,1.57773,1.57753,1.57761,1873800020.0
2006-03-23 18:13:00,1.57766,1.57768,1.57732,1.57732,1378800012.0
2006-03-23 18:14:00,1.5768,1.577,1.5768,1.5769,1005900006.0
2006-03-23 18:15:00,1.57742,1.57752,1.57726,1.57746,1005900006.0
2006-03-23 18:16:00,1.5769,1.5769,1.5768,1.5768,2012300009.0
2006-03-23 18:17:00,1.57751,1.5776,1.57733,1.57748,2012300009.0
2006-03-23 18:18:00,1.57726,1.57755,1.57726,1.57742,910999999.0
2006-03-23 18:19:00,1.57762,1.57797,1.57742,1.57763,2124300013.0
2006-03-23 18:20:00,1.57773,1.57785,1.57746,1.57762,1991100012.0
2006-03-23 18:21:00,1.57761,1.57762,1.57732,1.57732,844799998.0
2006-03-23 18:22:00,1.5774,1.57753,1.57735,1.57743,842400002.0
2006-03-23 18:23:00,1.577,1.577,1.5768,1.5769,1383299997.0
2006-03-23 18:24:00,1.577,1.577,1.5769,1.5769,1383299997.0
2006-03-23 18:25:00,1.577,1.577,1.577,1.577,1383299997.0
2006-03-23 18:26:00,1.5769,1.577,1.5767,1.5768,1383299997.0
2006-03-23 18:27:00,1.5774,1.5776,1.57709,1.57745,1383299997.0
2006-03-23 18:28:00,1.57768,1.57768,1.57745,1.57755,2068799997.0
2006-03-23 18:29:00,1.57751,1.5776,1.57728,1.57728,1860000003.0
2006-03-23 18:30:00,1.57717,1.57748,1.57717,1.5774,1130800009.0
2006-03-23 18:31:00,1.57739,1.57741,1.57725,1.57734,1058900004.0
2006-03-23 18:32:00,1.57732,1.57732,1.57701,1.57701,1535800005.0
2006-03-23 18:33:00,1.5768,1.5768,1.5767,1.5768,1807699997.0
2006-03-23 18:34:00,1.5767,1.5768,1.5766,1.5767,1807699997.0
2006-03-23 18:35:00,1.57711,1.57718,1.57699,1.57715,1807699997.0
2006-03-23 18:36:00,1.57715,1.57715,1.57691,1.57698,1369300003.0
2006-03-23 18:37:00,1.57708,1.57723,1.57691,1.57711,2068100003.0
2006-03-23 18:38:00,1.57699,1.57715,1.57685,1.57709,1520800007.0
2006-03-23 18:39:00,1.57703,1.57721,1.57703,1.57708,1661500002.0
2006-03-23 18:40:00,1.5769,1.5769,1.5768,1.5768,1155199994.0
2006-03-23 18:41:00,1.577,1.57709,1.57687,1.57697,1155199994.0
2006-03-23 18:42:00,1.57712,1.57718,1.5769,1.57698,1303699993.0
2006-03-23 18:43:00,1.57708,1.57708,1.57688,1.57694,518700006.0
2006-03-23 18:44:00,1.57701,1.57701,1.57663,1.57673,1198100000.0
2006-03-23 18:45:00,1.5769,1.57698,1.57667,1.57683,565400002.0
2006-03-23 18:46:00,1.57685,1.57697,1.57674,1.57694,311800005.0
2006-03-23 18:47:00,1.5769,1.57707,1.57686,1.57702,258800003.0
2006-03-23 18:48:00,1.57698,1.57704,1.5768,1.57681,1072999992.0
2006-03-23 18:49:00,1.57693,1.57693,1.57671,1.57683,352200002.0
2006-03-23 18:50:00,1.5768,1.57695,1.57669,1.5768,781400002.0
2006-03-23 18:51:00,1.5767,1.57689,1.57661,1.57675,1552700009.0
2006-03-23 18:52:00,1.57677,1.57698,1.57666,1.57694,1546800005.0
2006-03-23 18:53:00,1.57691,1.57693,1.57666,1.57685,1397500006.0
2006-03-23 18:54:00,1.57679,1.57696,1.57677,1.57688,647900003.0
2006-03-23 18:55:00,1.57687,1.57692,1.57668,1.57681,1388099998.0
2006-03-23 18:56:00,1.57692,1.57703,1.57675,1.57692,988100005.0
2006-03-23 18:57:00,1.57697,1.57701,1.5768,1.57685,833800007.0
2006-03-23 18:58:00,1.57686,1.57696,1.57672,1.57682,1315300004.0
2006-03-23 18:59:00,1.5768,1.57688,1.57667,1.57688,1653500002.0
2006-03-23 19:00:00,1.57679,1.57679,1.57659,1.57664,680100003.0
2006-03-23 19:01:00,1.5767,1.57676,1.57644,1.57662,303899999.0
2006-03-23 19:02:00,1.57657,1.5768,1.57643,1.57661,814499995.0
2006-03-23 19:03:00,1.57664,1.57674,1.57658,1.57672,501299999.0
2006-03-23 19:04:00,1.57669,1.57688,1.57669,1.57688,216599997.0
2006-03-23 19:05:00,1.57685,1.57692,1.57664,1.57677,431999999.0
2006-03-23 19:06:00,1.5767,1.57694,1.5767,1.57686,1790399995.0
2006-03-23 19:07:00,1.5769,1.57705,1.57675,1.57675,954599995.0
2006-03-23 19:08:00,1.57693,1.57702,1.57677,1.57677,1611100002.0
2006-03-23 19:09:00,1.57678,1.57701,1.57668,1.57691,1355699993.0
2006-03-23 19:10:00,1.5769,1.5772,1.57677,1.5771,1269599993.0
2006-03-23 19:11:00,1.57717,1.57726,1.57703,1.57714,1264300007.0
2006-03-23 19:12:00,1.57691,1.57707,1.57677,1.57698,795400003.0
2006-03-23 19:13:00,1.57695,1.5771,1.57669,1.57687,590699997.0
2006-03-23 19:14:00,1.57681,1.57701,1.5768,1.577,331300006.0
2006-03-23 19:15:00,1.57693,1.57703,1.57682,1.57703,1260600000.0
2006-03-23 19:16:00,1.57702,1.57702,1.57672,1.57672,450999999.0
2006-03-23 19:17:00,1.57682,1.57689,1.57662,1.57675,702400004.0
2006-03-23 19:18:00,1.57683,1.57685,1.57661,1.57666,829200003.0
2006-03-23 19:19:00,1.57671,1.57694,1.5767,1.57684,806000005.0
2006-03-23 19:20:00,1.57683,1.577,1.57666,1.57698,999100005.0
2006-03-23 19:21:00,1.57694,1.57697,1.57678,1.57681,1107900000.0
2006-03-23 19:22:00,1.57685,1.57701,1.57685,1.57687,199199999.0
2006-03-23 19:23:00,1.5768,1.57696,1.57669,1.57682,722799998.0
2006-03-23 19:24:00,1.57682,1.57695,1.57669,1.57687,805800013.0
2006-03-23 19:25:00,1.57683,1.57704,1.57683,1.57695,989199997.0
2006-03-23 19:26:00,1.57698,1.57701,1.57677,1.57685,1042400007.0
2006-03-23 19:27:00,1.57664,1.57676,1.57648,1.57658,1306499998.0
2006-03-23 19:28:00,1.57651,1.57659,1.57631,1.57631,444299995.0
2006-03-23 19:29:00,1.57641,1.57653,1.57622,1.57622,720300005.0
2006-03-23 19:31:00,1.57656,1.5767,1.57643,1.5767,1436899998.0
2006-03-23 19:32:00,1.5766,1.5768,1.57657,1.57668,603399997.0
2006-03-23 19:33:00,1.57657,1.57683,1.57657,1.57671,952699997.0
2006-03-23 19:34:00,1.57664,1.57681,1.57654,1.57667,1928000005.0
2006-03-23 19:35:00,1.57658,1.57684,1.5765,1.57679,828900009.0
2006-03-23 19:36:00,1.57666,1.57675,1.57643,1.57663,772700000.0
2006-03-23 19:37:00,1.5767,1.57675,1.57658,1.57665,456600006.0
2006-03-23 19:38:00,1.57665,1.57677,1.57658,1.57662,718600003.0
2006-03-23 19:39:00,1.57664,1.5769,1.57663,1.57678,1189400000.0
2006-03-23 19:40:00,1.57682,1.57682,1.57665,1.57666,533900003.0
2006-03-23 19:41:00,1.5767,1.57682,1.57668,1.5768,447499998.0
2006-03-23 19:42:00,1.57685,1.57687,1.57663,1.57685,644999999.0
2006-03-23 19:43:00,1.57681,1.5769,1.5767,1.57679,555400007.0
2006-03-23 19:44:00,1.57683,1.57683,1.57664,1.57665,1016600004.0
2006-03-23 19:45:00,1.57662,1.57674,1.57654,1.57668,394899998.0
2006-03-23 19:46:00,1.57667,1.57673,1.57658,1.57673,760100003.0
2006-03-23 19:47:00,1.57672,1.57685,1.57661,1.57672,369900005.0
2006-03-23 19:48:00,1.57673,1.57688,1.57673,1.57688,731500000.0
2006-03-23 19:49:00,1.57688,1.57688,1.57661,1.57679,1290399997.0
2006-03-23 19:50:00,1.57678,1.57678,1.57665,1.57671,208000000.0
2006-03-23 19:51:00,1.57664,1.57677,1.57664,1.57675,595100004.0
2006-03-23 19:52:00,1.5767,1.5768,1.57658,1.57666,337100002.0
2006-03-23 19:53:00,1.57652,1.57662,1.57643,1.57657,574300004.0
2006-03-23 19:54:00,1.57659,1.57661,1.57644,1.57645,345000002.0
2006-03-23 19:55:00,1.57655,1.57662,1.57642,1.57653,554400000.0
2006-03-23 19:56:00,1.57649,1.57655,1.57622,1.57635,1261600006.0
2006-03-23 19:57:00,1.57624,1.57637,1.57612,1.57627,1440799992.0
2006-03-23 19:58:00,1.57612,1.57642,1.57612,1.57628,1510600005.0
2006-03-23 19:59:00,1.57635,1.57639,1.5762,1.57623,1009500006.0
2006-03-23 20:00:00,1.57634,1.57642,1.57619,1.57632,532699996.0
2006-03-23 20:01:00,1.5764,1.57656,1.57629,1.57647,710100005.0
2006-03-23 20:02:00,1.57645,1.57647,1.57627,1.57639,463600002.0
2006-03-23 20:03:00,1.57635,1.5765,1.57635,1.5765,285900003.0
2006-03-23 20:04:00,1.57649,1.57653,1.5764,1.57647,292199998.0
2006-03-23 20:05:00,1.57647,1.57662,1.57646,1.57658,360500000.0
2006-03-23 20:06:00,1.57655,1.5766,1.57655,1.5766,363200001.0
2006-03-23 20:07:00,1.57657,1.57658,1.57639,1.57652,225399997.0
2006-03-23 20:08:00,1.5766,1.5766,1.57635,1.5764,1420399990.0
2006-03-23 20:09:00,1.57652,1.5766,1.57643,1.57645,345799996.0
2006-03-23 20:10:00,1.57648,1.57662,1.57646,1.57658,364299998.0
2006-03-23 20:11:00,1.57656,1.57657,1.57642,1.57651,681100001.0
2006-03-23 20:12:00,1.57647,1.57654,1.57634,1.57635,255000000.0
2006-03-23 20:13:00,1.57627,1.57645,1.57627,1.57637,1506500009.0
2006-03-23 20:14:00,1.57623,1.57635,1.57616,1.57634,447900000.0
2006-03-23 20:15:00,1.57635,1.57645,1.57624,1.57638,1047900012.0
2006-03-23 20:16:00,1.57643,1.57645,1.57619,1.57625,1783500012.0
2006-03-23 20:17:00,1.5764,1.57646,1.57626,1.57641,478300002.0
2006-03-23 20:18:00,1.57647,1.57647,1.57632,1.57632,405099998.0
2006-03-23 20:19:00,1.577,1.5771,1.577,1.577,530900000.0
2006-03-23 20:20:00,1.5771,1.5774,1.5769,1.5771,530900000.0
2006-03-23 20:21:00,1.57638,1.57645,1.57627,1.57637,530900000.0
2006-03-23 20:22:00,1.5764,1.57644,1.57627,1.57633,680300001.0
2006-03-23 20:23:00,1.57625,1.57635,1.57608,1.5763,1036700001.0
2006-03-23 20:24:00,1.57625,1.57633,1.57608,1.57628,515700008.0
2006-03-23 20:25:00,1.5762,1.57638,1.57611,1.57633,882900004.0
2006-03-23 20:26:00,1.57633,1.57633,1.5762,1.5762,382700003.0
2006-03-23 20:27:00,1.57626,1.57635,1.57615,1.57631,462800003.0
2006-03-23 20:28:00,1.5772,1.5773,1.5769,1.5772,1607100001.0
2006-03-23 20:29:00,1.57629,1.57637,1.57606,1.57623,1607100001.0
2006-03-23 20:30:00,1.5773,1.5773,1.5772,1.5773,520899998.0
2006-03-23 20:32:00,1.5774,1.5774,1.5773,1.5773,520899998.0
2006-03-23 20:33:00,1.57635,1.57635,1.57607,1.57607,520899998.0
2006-03-23 20:34:00,1.5761,1.57635,1.5761,1.57629,259599999.0
2006-03-23 20:35:00,1.57613,1.57635,1.57613,1.57623,634599998.0
2006-03-23 20:36:00,1.57614,1.57643,1.57606,1.57643,670300008.0
2006-03-23 20:37:00,1.57636,1.57643,1.57616,1.57629,981200009.0
2006-03-23 20:38:00,1.5763,1.57638,1.57613,1.57619,1861000003.0
2006-03-23 20:39:00,1.57631,1.57634,1.57611,1.57612,1125900000.0
2006-03-23 20:40:00,1.5764,1.57644,1.5762,1.5762,1325899995.0
2006-03-23 20:41:00,1.57639,1.5764,1.57616,1.57623,342199999.0
2006-03-23 20:42:00,1.57635,1.5764,1.57612,1.57612,365799999.0
2006-03-23 20:43:00,1.5764,1.57647,1.5762,1.5762,686399998.0
2006-03-23 20:44:00,1.57633,1.5764,1.57612,1.57615,1415899999.0
2006-03-23 20:45:00,1.5762,1.5764,1.5762,1.57621,949399997.0
2006-03-23 20:46:00,1.57648,1.5765,1.5762,1.57641,398600000.0
2006-03-23 20:47:00,1.57631,1.57643,1.57614,1.57643,497400000.0
2006-03-23 20:48:00,1.57636,1.57672,1.57636,1.57665,1342800008.0
2006-03-23 20:49:00,1.57655,1.57668,1.57638,1.5766,805200003.0
2006-03-23 20:50:00,1.5766,1.57667,1.57637,1.57664,2025100012.0
2006-03-23 20:51:00,1.57668,1.57683,1.57643,1.57671,364100004.0
2006-03-23 20:52:00,1.57695,1.577,1.57681,1.57691,1545300011.0
2006-03-23 20:53:00,1.57698,1.57715,1.5769,1.57695,1666800005.0
2006-03-23 20:54:00,1.57707,1.57716,1.5769,1.5769,734000001.0
2006-03-23 20:55:00,1.57688,1.57704,1.57688,1.57698,607700006.0
2006-03-23 20:56:00,1.5766,1.5766,1.5766,1.5766,1693000006.0
2006-03-23 20:57:00,1.5765,1.5766,1.5765,1.5766,1693000006.0
2006-03-23 20:58:00,1.5765,1.5765,1.5765,1.5765,1693000006.0
2006-03-23 20:59:00,1.5766,1.5769,1.5765,1.5768,1693000006.0
2006-03-23 21:00:00,1.5769,1.577,1.5769,1.5769,1693000006.0
2006-03-23 21:01:00,1.577,1.577,1.5768,1.5768,1693000006.0
2006-03-23 21:02:00,1.577,1.57716,1.57682,1.57698,1693000006.0
2006-03-23 21:03:00,1.57706,1.5771,1.57672,1.57685,1721000012.0
2006-03-23 21:04:00,1.57691,1.57691,1.5766,1.5766,254700000.0
2006-03-23 21:05:00,1.57672,1.57674,1.57646,1.57661,915900001.0
2006-03-23 21:06:00,1.57643,1.57677,1.57643,1.57672,396600002.0
2006-03-23 21:07:00,1.57667,1.57703,1.57667,1.57697,520700005.0
2006-03-23 21:08:00,1.57682,1.57715,1.57678,1.57715,299600000.0
2006-03-23 21:09:00,1.57697,1.57708,1.57689,1.57702,591700003.0
2006-03-23 21:10:00,1.57703,1.57714,1.57696,1.5771,968500001.0
2006-03-23 21:11:00,1.57708,1.57718,1.577,1.57715,532399994.0
2006-03-23 21:12:00,1.57708,1.57715,1.57697,1.57714,339900000.0
2006-03-23 21:13:00,1.57699,1.57716,1.57697,1.57715,984800002.0
2006-03-23 21:14:00,1.57712,1.57727,1.57697,1.57718,797999997.0
2006-03-23 21:15:00,1.57721,1.57728,1.57697,1.5771,794200000.0
2006-03-23 21:16:00,1.57691,1.57728,1.57691,1.57716,573299997.0
2006-03-23 21:17:00,1.57706,1.57725,1.57703,1.57713,1556400003.0
2006-03-23 21:18:00,1.57714,1.57714,1.57689,1.57698,541900002.0
2006-03-23 21:19:00,1.57701,1.57708,1.57683,1.57695,722200000.0
2006-03-23 21:20:00,1.5769,1.577,1.5768,1.5769,1568200009.0
2006-03-23 21:22:00,1.57718,1.5775,1.57718,1.57742,1568200009.0
2006-03-23 21:23:00,1.57743,1.57743,1.57698,1.57701,1218100001.0
2006-03-23 21:24:00,1.57721,1.57721,1.57686,1.57687,585200000.0
2006-03-23 21:25:00,1.57694,1.57717,1.5768,1.57686,1312700011.0
2006-03-23 21:26:00,1.57703,1.57712,1.57693,1.57696,417700001.0
2006-03-23 21:27:00,1.57708,1.57708,1.57694,1.577,628800002.0
2006-03-23 21:28:00,1.57692,1.57721,1.57692,1.57715,595700001.0
2006-03-23 21:29:00,1.57707,1.57724,1.57699,1.57723,398099998.0
2006-03-23 21:30:00,1.57723,1.57724,1.57705,1.57705,466199997.0
2006-03-23 21:31:00,1.57703,1.57719,1.57699,1.57719,560900000.0
2006-03-23 21:32:00,1.57725,1.57734,1.57707,1.57711,1832500006.0
2006-03-23 21:33:00,1.57717,1.57746,1.57717,1.57745,369300006.0
2006-03-23 21:34:00,1.5774,1.57745,1.57727,1.57731,1440200008.0
2006-03-23 21:35:00,1.57727,1.57742,1.57724,1.57739,1008000007.0
2006-03-23 21:36:00,1.57726,1.57741,1.57717,1.57737,159400000.0
2006-03-23 21:37:00,1.57718,1.57729,1.57709,1.57722,362700002.0
2006-03-23 21:38:00,1.57709,1.5773,1.57708,1.57723,306100003.0
2006-03-23 21:39:00,1.57715,1.57732,1.57714,1.57719,271700000.0
2006-03-23 21:40:00,1.57731,1.5774,1.5772,1.5772,621499996.0
2006-03-23 21:41:00,1.57715,1.57733,1.57715,1.57725,830499995.0
2006-03-23 21:42:00,1.5772,1.57746,1.5772,1.57738,645999996.0
2006-03-23 21:43:00,1.5773,1.57747,1.57728,1.57742,1075000003.0
2006-03-23 21:44:00,1.57745,1.57747,1.57726,1.57728,1359000005.0
2006-03-23 21:45:00,1.57725,1.57743,1.5772,1.57732,766099997.0
2006-03-23 21:46:00,1.57727,1.57741,1.57715,1.5772,1259700000.0
2006-03-23 21:47:00,1.57725,1.57743,1.57718,1.5773,1154000003.0
2006-03-23 21:48:00,1.57728,1.57741,1.57715,1.57733,204599999.0
2006-03-23 21:49:00,1.57743,1.57743,1.57719,1.5772,1107500007.0
2006-03-23 21:50:00,1.57707,1.57723,1.5769,1.57691,284400002.0
2006-03-23 21:51:00,1.57688,1.57701,1.57681,1.57691,588600001.0
2006-03-23 21:52:00,1.57687,1.577,1.57659,1.57672,1604800004.0
2006-03-23 21:53:00,1.57675,1.5768,1.57663,1.57663,575100002.0
2006-03-23 21:54:00,1.57662,1.57671,1.57649,1.57649,326300000.0
2006-03-23 21:55:00,1.57658,1.57658,1.57639,1.57643,565299996.0
2006-03-23 21:56:00,1.5765,1.57655,1.57637,1.57654,679899995.0
2006-03-23 21:57:00,1.57653,1.57657,1.57644,1.57648,705400007.0
2006-03-23 21:58:00,1.57653,1.5766,1.57644,1.57652,649000002.0
2006-03-23 21:59:00,1.5765,1.57678,1.57644,1.57678,1157300008.0
2006-03-23 22:00:00,1.57681,1.57697,1.57665,1.57683,680500003.0
2006-03-23 22:01:00,1.57696,1.577,1.57681,1.57683,247400002.0
2006-03-23 22:02:00,1.57676,1.57676,1.57641,1.57641,1321900000.0
2006-03-23 22:03:00,1.57663,1.57672,1.57638,1.57666,502500001.0
2006-03-23 22:04:00,1.57672,1.57676,1.57649,1.57668,728600003.0
2006-03-23 22:05:00,1.5768,1.57681,1.57669,1.57674,468000001.0
2006-03-23 22:06:00,1.57677,1.57682,1.57662,1.57672,622100001.0
2006-03-23 22:07:00,1.5767,1.57682,1.57667,1.57682,93700000.0
2006-03-23 22:08:00,1.57689,1.57692,1.57673,1.5768,431299995.0
2006-03-23 22:09:00,1.57688,1.57706,1.57683,1.57705,377999998.0
2006-03-23 22:10:00,1.57705,1.57719,1.57701,1.57712,228100002.0
2006-03-23 22:11:00,1.57722,1.57722,1.57707,1.57707,226800002.0
2006-03-23 22:12:00,1.57703,1.57715,1.57688,1.57697,557500007.0
2006-03-23 22:13:00,1.57691,1.57702,1.5768,1.5768,341899998.0
2006-03-23 22:14:00,1.57686,1.577,1.5768,1.57697,275500004.0
2006-03-23 22:15:00,1.57677,1.57702,1.5767,1.57681,786599997.0
2006-03-23 22:16:00,1.57661,1.57682,1.57661,1.57682,256400003.0
2006-03-23 22:17:00,1.57686,1.57692,1.57671,1.5768,397900004.0
2006-03-23 22:18:00,1.57679,1.57695,1.57668,1.57675,232600002.0
2006-03-23 22:19:00,1.57673,1.57693,1.57664,1.57693,305100003.0
2006-03-23 22:20:00,1.57692,1.57695,1.5767,1.57678,370300001.0
2006-03-23 22:21:00,1.57691,1.57699,1.57679,1.57683,389700002.0
2006-03-23 22:22:00,1.57682,1.577,1.57672,1.5769,681500004.0
2006-03-23 22:23:00,1.57698,1.57698,1.57674,1.57674,253299997.0
2006-03-23 22:24:00,1.57669,1.57692,1.57669,1.57688,285700002.0
2006-03-23 22:25:00,1.57683,1.57697,1.57665,1.57685,538699997.0
2006-03-23 22:26:00,1.57669,1.57701,1.57669,1.57695,728800001.0
2006-03-23 22:27:00,1.57699,1.57708,1.57668,1.57668,199700001.0
2006-03-23 22:28:00,1.57684,1.57707,1.57674,1.57698,603799997.0
2006-03-23 22:29:00,1.57687,1.57713,1.57686,1.57702,679200001.0
2006-03-23 22:30:00,1.57697,1.57712,1.5768,1.57699,774599995.0
2006-03-23 22:31:00,1.57709,1.57709,1.57676,1.57688,286300001.0
2006-03-23 22:32:00,1.57678,1.57698,1.5767,1.57684,247100002.0
2006-03-23 22:33:00,1.57671,1.5769,1.57669,1.57675,283699997.0
2006-03-23 22:34:00,1.57673,1.57681,1.57658,1.57667,355900000.0
2006-03-23 22:35:00,1.57673,1.57677,1.57664,1.57664,261299999.0
2006-03-23 22:36:00,1.57657,1.57675,1.57651,1.5767,415500001.0
2006-03-23 22:37:00,1.57661,1.57685,1.57661,1.57669,496899991.0
2006-03-23 22:38:00,1.57647,1.57666,1.5764,1.57662,414300001.0
2006-03-23 22:39:00,1.57631,1.57662,1.57623,1.57662,789300001.0
2006-03-23 22:40:00,1.57645,1.57661,1.57632,1.57641,793799996.0
2006-03-23 22:41:00,1.57645,1.57668,1.57645,1.5766,667299999.0
2006-03-23 22:42:00,1.57638,1.57656,1.57634,1.57648,767600002.0
2006-03-23 22:43:00,1.57643,1.57652,1.57614,1.5764,1252400003.0
2006-03-23 22:44:00,1.5762,1.57635,1.57606,1.5763,433199998.0
2006-03-23 22:45:00,1.57617,1.5763,1.576,1.5762,273099998.0
2006-03-23 22:46:00,1.57625,1.57625,1.576,1.576,230600002.0
2006-03-23 22:47:00,1.57627,1.57635,1.57613,1.57616,204000003.0
2006-03-23 22:48:00,1.57631,1.57635,1.57609,1.57619,286999999.0
2006-03-23 22:49:00,1.5763,1.57646,1.5762,1.57635,692999998.0
2006-03-23 22:50:00,1.57631,1.57646,1.57621,1.57638,363500001.0
2006-03-23 22:51:00,1.57622,1.57647,1.57622,1.57647,787700010.0
2006-03-23 22:52:00,1.57648,1.57648,1.57607,1.57619,406499998.0
2006-03-23 22:53:00,1.57638,1.57649,1.57631,1.57646,198700003.0
2006-03-23 22:54:00,1.57633,1.57648,1.57622,1.57637,410499996.0
2006-03-23 22:55:00,1.57632,1.57645,1.57623,1.57637,282000000.0
2006-03-23 22:56:00,1.5764,1.57653,1.57629,1.57639,317199996.0
2006-03-23 22:57:00,1.57647,1.57655,1.57634,1.57634,435900001.0
2006-03-23 22:58:00,1.57645,1.57652,1.57632,1.57633,211299999.0
2006-03-23 22:59:00,1.57605,1.57629,1.57584,1.57614,476300008.0
2006-03-23 23:00:00,1.57602,1.57602,1.57561,1.5759,132799997.0
2006-03-23 23:01:00,1.57592,1.57609,1.57572,1.57587,289999999.0
2006-03-23 23:02:00,1.57611,1.57613,1.57596,1.57606,270400001.0
2006-03-23 23:03:00,1.57604,1.57611,1.57584,1.5761,319400001.0
2006-03-23 23:04:00,1.57599,1.57612,1.57577,1.57612,326800002.0
2006-03-23 23:05:00,1.5761,1.57613,1.57592,1.57592,139099995.0
2006-03-23 23:06:00,1.5761,1.57626,1.57604,1.5762,290499999.0
2006-03-23 23:07:00,1.57614,1.57629,1.57611,1.57622,168000000.0
2006-03-23 23:08:00,1.57613,1.5763,1.5761,1.57625,291400000.0
2006-03-23 23:09:00,1.57627,1.57633,1.57627,1.57633,15500000.0
2006-03-23 23:10:00,1.57621,1.57633,1.57612,1.57629,160500001.0
2006-03-23 23:11:00,1.57625,1.57627,1.57607,1.5762,193100005.0
2006-03-23 23:12:00,1.57611,1.57628,1.5761,1.5762,299500003.0
2006-03-23 23:13:00,1.5762,1.57629,1.57613,1.57625,195800002.0
2006-03-23 23:14:00,1.57621,1.57621,1.57602,1.57602,193600001.0
2006-03-23 23:15:00,1.57618,1.57618,1.57605,1.57605,15200000.0
2006-03-23 23:16:00,1.57624,1.57628,1.57605,1.57617,222399999.0
2006-03-23 23:17:00,1.57625,1.57629,1.57605,1.57618,379199998.0
2006-03-23 23:18:00,1.57615,1.57632,1.57611,1.5763,263800004.0
2006-03-23 23:19:00,1.57628,1.57628,1.57606,1.57606,105999999.0
2006-03-23 23:20:00,1.57616,1.57622,1.57606,1.57615,49500002.0
2006-03-23 23:21:00,1.576,1.57619,1.576,1.57619,228599995.0
2006-03-23 23:22:00,1.57609,1.57629,1.57598,1.5762,279700002.0
2006-03-23 23:23:00,1.57612,1.57625,1.57612,1.57625,69500000.0
2006-03-23 23:24:00,1.57622,1.57622,1.57607,1.57607,119699997.0
2006-03-23 23:25:00,1.57614,1.57624,1.57601,1.57611,121300002.0
2006-03-23 23:26:00,1.57619,1.57625,1.576,1.57623,333400004.0
2006-03-23 23:27:00,1.57614,1.57621,1.57595,1.57603,196699998.0
2006-03-23 23:28:00,1.57621,1.57621,1.57605,1.57615,187900001.0
2006-03-23 23:29:00,1.57601,1.57618,1.57601,1.57618,155700000.0
2006-03-23 23:30:00,1.57609,1.57617,1.57591,1.57603,218900002.0
2006-03-23 23:31:00,1.576,1.57615,1.576,1.57615,228300005.0
2006-03-23 23:32:00,1.57605,1.5761,1.57582,1.57586,368799997.0
2006-03-23 23:33:00,1.57594,1.57606,1.57592,1.57605,222200000.0
2006-03-23 23:34:00,1.57608,1.57608,1.57592,1.57593,136600000.0
2006-03-23 23:35:00,1.57587,1.57609,1.57587,1.57609,214999999.0
2006-03-23 23:36:00,1.57605,1.57609,1.57589,1.576,470299998.0
2006-03-23 23:37:00,1.57583,1.57593,1.57582,1.57592,59100000.0
2006-03-23 23:38:00,1.57581,1.57599,1.57567,1.57577,326500003.0
2006-03-23 23:39:00,1.57579,1.57595,1.57579,1.57595,143499998.0
2006-03-23 23:40:00,1.57596,1.57607,1.5759,1.57607,170900001.0
2006-03-23 23:41:00,1.57608,1.57615,1.57594,1.5761,333299998.0
2006-03-23 23:42:00,1.57603,1.57624,1.57595,1.57609,385499998.0
2006-03-23 23:43:00,1.57603,1.57612,1.57598,1.57606,56399999.0
2006-03-23 23:44:00,1.57594,1.57604,1.57579,1.57596,293800001.0
2006-03-23 23:45:00,1.57598,1.57605,1.57588,1.57597,99000003.0
2006-03-23 23:46:00,1.57588,1.57605,1.57583,1.57593,289900005.0
2006-03-23 23:47:00,1.576,1.576,1.5759,1.5759,58300000.0
2006-03-23 23:48:00,1.576,1.57608,1.57581,1.57608,171100004.0
2006-03-23 23:49:00,1.57597,1.57604,1.57575,1.57597,280100000.0
2006-03-23 23:50:00,1.57601,1.57604,1.57581,1.57597,350100001.0
2006-03-23 23:51:00,1.57586,1.57602,1.57586,1.576,278700002.0
2006-03-23 23:52:00,1.57595,1.57623,1.57593,1.57623,311300004.0
2006-03-23 23:53:00,1.57619,1.57629,1.57601,1.57614,233400001.0
2006-03-23 23:54:00,1.57609,1.57625,1.57592,1.5761,213900000.0
2006-03-23 23:55:00,1.5761,1.57623,1.57598,1.57599,267900002.0
2006-03-23 23:56:00,1.57607,1.57619,1.576,1.576,340499998.0
2006-03-23 23:57:00,1.5762,1.57622,1.57598,1.57598,204400000.0
2006-03-23 23:58:00,1.5761,1.5762,1.57598,1.57612,330800001.0
2006-03-23 23:59:00,1.57615,1.5762,1.57607,1.57613,43200000.0
2006-03-24 00:00:00,1.5762,1.5762,1.57615,1.57615,131800004.0
2006-03-24 00:01:00,1.57622,1.5765,1.57594,1.5765,261700003.0
2006-03-24 00:02:00,1.57623,1.57637,1.57603,1.57619,390299999.0
2006-03-24 00:03:00,1.57602,1.57649,1.57602,1.5762,532000006.0
2006-03-24 00:04:00,1.57637,1.57646,1.57598,1.57613,316599998.0
2006-03-24 00:05:00,1.57643,1.57644,1.57622,1.57622,303000002.0
2006-03-24 00:06:00,1.57607,1.57635,1.57592,1.57615,276600001.0
2006-03-24 00:07:00,1.57608,1.57651,1.57604,1.5763,398199999.0
2006-03-24 00:08:00,1.57634,1.57641,1.57607,1.5763,288799999.0
2006-03-24 00:09:00,1.57645,1.57654,1.57605,1.57611,485899996.0
2006-03-24 00:10:00,1.57635,1.57682,1.57625,1.57654,451200000.0
2006-03-24 00:11:00,1.57643,1.57658,1.57609,1.57648,290900004.0
2006-03-24 00:12:00,1.57658,1.57692,1.57652,1.57667,306700001.0
2006-03-24 00:13:00,1.57702,1.57707,1.57643,1.57682,312600001.0
2006-03-24 00:14:00,1.57685,1.57701,1.57653,1.57701,236300001.0
2006-03-24 00:15:00,1.57674,1.57692,1.57659,1.57672,154500001.0
2006-03-24 00:16:00,1.57661,1.57679,1.57632,1.57646,275899999.0
2006-03-24 00:17:00,1.57687,1.57699,1.57638,1.57653,437700009.0
2006-03-24 00:18:00,1.57634,1.57673,1.57634,1.57672,293900000.0
2006-03-24 00:19:00,1.57677,1.57687,1.57642,1.57663,278699998.0
2006-03-24 00:20:00,1.57663,1.57699,1.57635,1.57654,206300003.0
2006-03-24 00:21:00,1.5767,1.57701,1.57653,1.57677,215000000.0
2006-03-24 00:22:00,1.5765,1.57687,1.57644,1.57655,300299998.0
2006-03-24 00:23:00,1.5762,1.5766,1.5762,1.57641,404200000.0
2006-03-24 00:24:00,1.57659,1.57682,1.57631,1.57649,352200000.0
2006-03-24 00:25:00,1.57654,1.57676,1.57633,1.57664,324300004.0
2006-03-24 00:26:00,1.5766,1.57691,1.57643,1.57672,319899994.0
2006-03-24 00:27:00,1.5767,1.57688,1.57626,1.57656,286900001.0
2006-03-24 00:28:00,1.57666,1.57687,1.57631,1.57648,362400002.0
2006-03-24 00:29:00,1.57675,1.57691,1.57642,1.57678,468400001.0
2006-03-24 00:30:00,1.57629,1.57646,1.57624,1.5763,333599999.0
2006-03-24 00:31:00,1.57633,1.57647,1.57622,1.57638,202500004.0
2006-03-24 00:32:00,1.57623,1.57636,1.57622,1.57634,95799999.0
2006-03-24 00:33:00,1.57633,1.57635,1.57619,1.57619,169500000.0
2006-03-24 00:34:00,1.57625,1.57629,1.57607,1.57613,480000003.0
2006-03-24 00:35:00,1.57621,1.57621,1.57598,1.576,103699999.0
2006-03-24 00:36:00,1.57604,1.57612,1.57604,1.57612,51100002.0
2006-03-24 00:37:00,1.57603,1.57618,1.57583,1.57609,160399998.0
2006-03-24 00:38:00,1.5759,1.57617,1.5759,1.57603,159300000.0
2006-03-24 00:39:00,1.57605,1.57615,1.57605,1.57615,24500000.0
2006-03-24 00:40:00,1.5762,1.5762,1.57606,1.57606,149299998.0
2006-03-24 00:41:00,1.57611,1.57618,1.57604,1.57612,100599997.0
2006-03-24 00:42:00,1.5761,1.57618,1.57595,1.57595,312200000.0
2006-03-24 00:43:00,1.57598,1.57615,1.57588,1.57615,385300000.0
2006-03-24 00:44:00,1.57596,1.57617,1.57596,1.57606,132200000.0
2006-03-24 00:45:00,1.57596,1.57611,1.57589,1.576,285099997.0
2006-03-24 00:46:00,1.57589,1.57613,1.57589,1.57606,233000001.0
2006-03-24 00:47:00,1.5761,1.5761,1.57601,1.57601,109399999.0
2006-03-24 00:48:00,1.57599,1.57606,1.57584,1.57592,254700002.0
2006-03-24 00:49:00,1.5758,1.57592,1.57577,1.57586,87900002.0
2006-03-24 00:50:00,1.57581,1.57603,1.57581,1.57593,323800004.0
2006-03-24 00:51:00,1.57592,1.57602,1.57576,1.57593,171500000.0
2006-03-24 00:52:00,1.57597,1.57597,1.57571,1.57597,194800002.0
2006-03-24 00:53:00,1.57581,1.57595,1.57572,1.57591,298900000.0
2006-03-24 00:54:00,1.57583,1.57595,1.57576,1.5758,304899999.0
2006-03-24 00:55:00,1.57579,1.57598,1.57572,1.5759,373199997.0
2006-03-24 00:56:00,1.57585,1.5759,1.5757,1.57578,129200000.0
2006-03-24 00:57:00,1.57584,1.57602,1.57568,1.57577,462700001.0
2006-03-24 00:58:00,1.57588,1.57598,1.57568,1.57597,242200003.0
2006-03-24 00:59:00,1.57583,1.57595,1.57567,1.57583,22800000.0
2006-03-24 01:00:00,1.57581,1.57595,1.57573,1.57579,199199998.0
2006-03-24 01:01:00,1.57577,1.57596,1.57575,1.57584,374300003.0
2006-03-24 01:02:00,1.57595,1.576,1.57584,1.57593,239999998.0
2006-03-24 01:03:00,1.57584,1.57604,1.57575,1.57586,263500000.0
2006-03-24 01:04:00,1.57605,1.57608,1.57588,1.57592,470200005.0
2006-03-24 01:05:00,1.57595,1.57595,1.57575,1.57594,316999998.0
2006-03-24 01:06:00,1.57591,1.57602,1.57572,1.57585,178899998.0
2006-03-24 01:07:00,1.57597,1.57597,1.57572,1.5759,169400000.0
2006-03-24 01:08:00,1.57577,1.5759,1.57576,1.57582,98400000.0
2006-03-24 01:09:00,1.57575,1.57585,1.57569,1.57578,290499998.0
2006-03-24 01:10:00,1.57577,1.57585,1.57568,1.57583,224399998.0
2006-03-24 01:11:00,1.57578,1.57592,1.57567,1.57582,410800000.0
2006-03-24 01:12:00,1.57574,1.57592,1.57568,1.57581,406500003.0
2006-03-24 01:13:00,1.57581,1.57585,1.5756,1.5756,145600002.0
2006-03-24 01:14:00,1.57572,1.57584,1.57561,1.57572,349199997.0
2006-03-24 01:15:00,1.57573,1.57579,1.57563,1.57564,197300001.0
2006-03-24 01:16:00,1.57551,1.57575,1.57551,1.57567,183800001.0
2006-03-24 01:17:00,1.57546,1.57567,1.57512,1.57538,245700005.0
2006-03-24 01:18:00,1.5755,1.57569,1.5755,1.57565,315800007.0
2006-03-24 01:19:00,1.57561,1.57575,1.57549,1.57575,172799999.0
2006-03-24 01:20:00,1.57571,1.57594,1.57565,1.57584,196000000.0
2006-03-24 01:21:00,1.57593,1.57601,1.57578,1.57596,643400001.0
2006-03-24 01:22:00,1.57582,1.5759,1.57564,1.57579,284500001.0
2006-03-24 01:23:00,1.57581,1.57581,1.57553,1.57553,108700000.0
2006-03-24 01:24:00,1.57555,1.57558,1.57541,1.57544,95799999.0
2006-03-24 01:25:00,1.5755,1.5755,1.5753,1.5753,5300000.0
2006-03-24 01:26:00,1.57565,1.57565,1.5756,1.5756,51899999.0
2006-03-24 01:27:00,1.57557,1.57578,1.57543,1.57564,398300004.0
2006-03-24 01:28:00,1.5757,1.57585,1.5757,1.57585,125300000.0
2006-03-24 01:29:00,1.57578,1.57578,1.57556,1.57556,157199999.0
2006-03-24 01:30:00,1.57554,1.57582,1.57551,1.57582,249800000.0
2006-03-24 01:31:00,1.57569,1.5758,1.57566,1.57578,24100000.0
2006-03-24 01:32:00,1.57586,1.57593,1.57567,1.57585,402100002.0
2006-03-24 01:33:00,1.5759,1.5759,1.5758,1.5758,18500000.0
2006-03-24 01:34:00,1.5758,1.57595,1.5756,1.57584,294599997.0
2006-03-24 01:35:00,1.57587,1.57593,1.57565,1.57593,272599999.0
2006-03-24 01:36:00,1.57578,1.57586,1.57566,1.57569,128599998.0
2006-03-24 01:37:00,1.57577,1.57583,1.57565,1.57569,256500001.0
2006-03-24 01:38:00,1.57585,1.57588,1.57569,1.57584,380900002.0
2006-03-24 01:39:00,1.57569,1.57585,1.57559,1.57575,305499997.0
2006-03-24 01:40:00,1.57565,1.57582,1.57557,1.57557,174200001.0
2006-03-24 01:41:00,1.57568,1.57575,1.57555,1.5757,369300004.0
2006-03-24 01:42:00,1.57562,1.57578,1.57562,1.57572,253700003.0
2006-03-24 01:43:00,1.57568,1.57575,1.5756,1.5757,180400002.0
2006-03-24 01:44:00,1.5757,1.57575,1.5757,1.57575,23900000.0
2006-03-24 01:45:00,1.57553,1.57568,1.57548,1.5755,297399999.0
2006-03-24 01:46:00,1.5756,1.57566,1.57545,1.57559,427600000.0
2006-03-24 01:47:00,1.57553,1.57553,1.57537,1.57538,240399996.0
2006-03-24 01:48:00,1.57548,1.57555,1.57538,1.5755,220500007.0
2006-03-24 01:49:00,1.57526,1.57552,1.57526,1.57544,270700004.0
2006-03-24 01:50:00,1.57547,1.57555,1.57536,1.57547,82399998.0
2006-03-24 01:51:00,1.57536,1.57549,1.57527,1.5754,224699998.0
2006-03-24 01:52:00,1.57554,1.57557,1.57529,1.57549,404300000.0
2006-03-24 01:53:00,1.57538,1.57557,1.57533,1.57552,299199999.0
2006-03-24 01:54:00,1.57557,1.57557,1.57535,1.5754,130400000.0
2006-03-24 01:55:00,1.57548,1.57548,1.57517,1.57526,393600000.0
2006-03-24 01:56:00,1.57537,1.5755,1.57531,1.5755,226599999.0
2006-03-24 01:57:00,1.57534,1.57551,1.57534,1.57539,187699999.0
2006-03-24 01:58:00,1.57532,1.57555,1.5753,1.5754,313200000.0
2006-03-24 01:59:00,1.57539,1.57571,1.57539,1.57571,208300003.0
2006-03-24 02:00:00,1.57562,1.57572,1.57538,1.57559,278500000.0
2006-03-24 02:01:00,1.57557,1.57565,1.57537,1.57538,385800000.0
2006-03-24 02:02:00,1.57544,1.57561,1.57531,1.57553,150699999.0
2006-03-24 02:03:00,1.57561,1.57578,1.57552,1.57568,311199999.0
2006-03-24 02:04:00,1.57567,1.57575,1.57551,1.57575,352500003.0
2006-03-24 02:05:00,1.57559,1.57575,1.57546,1.57562,178499996.0
2006-03-24 02:06:00,1.57562,1.57578,1.57562,1.57575,264499998.0
2006-03-24 02:07:00,1.5756,1.57578,1.57553,1.57578,410999999.0
2006-03-24 02:08:00,1.57567,1.57575,1.57541,1.5756,208100001.0
2006-03-24 02:09:00,1.5757,1.57583,1.57567,1.57577,305100000.0
2006-03-24 02:10:00,1.57559,1.57582,1.57557,1.57582,167900000.0
2006-03-24 02:11:00,1.57572,1.57587,1.57555,1.5758,320799998.0
2006-03-24 02:12:00,1.57581,1.57589,1.5757,1.57585,415400003.0
2006-03-24 02:13:00,1.57577,1.57593,1.57577,1.57593,184600000.0
2006-03-24 02:14:00,1.57595,1.57601,1.57583,1.57583,441200003.0
2006-03-24 02:15:00,1.57579,1.57595,1.57572,1.57585,172400002.0
2006-03-24 02:16:00,1.57585,1.57585,1.5757,1.5757,113700000.0
2006-03-24 02:17:00,1.5759,1.57591,1.57576,1.57584,252600001.0
2006-03-24 02:18:00,1.57579,1.57587,1.57569,1.57575,257699996.0
2006-03-24 02:19:00,1.57581,1.57591,1.57568,1.57576,352200002.0
2006-03-24 02:20:00,1.57574,1.57575,1.57551,1.57564,294100003.0
2006-03-24 02:21:00,1.57563,1.57582,1.57563,1.57572,446000006.0
2006-03-24 02:22:00,1.57578,1.57581,1.57561,1.57563,306800002.0
2006-03-24 02:23:00,1.57569,1.57578,1.57556,1.57575,339499999.0
2006-03-24 02:24:00,1.57578,1.57582,1.57558,1.57581,397500000.0
2006-03-24 02:25:00,1.57558,1.57571,1.57544,1.57571,333900004.0
2006-03-24 02:26:00,1.57558,1.57568,1.57556,1.57566,152699998.0
2006-03-24 02:27:00,1.57563,1.5757,1.57547,1.5756,154900000.0
2006-03-24 02:28:00,1.5756,1.5757,1.57545,1.57545,242000001.0
2006-03-24 02:29:00,1.57558,1.57567,1.57543,1.57561,252500005.0
2006-03-24 02:30:00,1.5755,1.57565,1.57532,1.57557,142699998.0
2006-03-24 02:31:00,1.5755,1.5756,1.5755,1.5756,17500000.0
2006-03-24 02:32:00,1.57549,1.57565,1.57544,1.57554,338599999.0
2006-03-24 02:33:00,1.5755,1.5756,1.5755,1.5756,94299998.0
2006-03-24 02:34:00,1.5756,1.5756,1.5755,1.5755,21600000.0
2006-03-24 02:35:00,1.57568,1.57568,1.57545,1.57554,428800000.0
2006-03-24 02:36:00,1.57557,1.57565,1.57536,1.57552,226199995.0
2006-03-24 02:37:00,1.57542,1.57567,1.57542,1.57562,158099997.0
2006-03-24 02:38:00,1.57557,1.57562,1.57549,1.57561,47200000.0
2006-03-24 02:39:00,1.5756,1.5757,1.5756,1.5757,22400000.0
2006-03-24 02:40:00,1.57577,1.57577,1.57574,1.57574,35900000.0
2006-03-24 02:41:00,1.57567,1.57575,1.5755,1.57565,466099998.0
2006-03-24 02:42:00,1.5755,1.57571,1.5755,1.57554,183700001.0
2006-03-24 02:43:00,1.57555,1.57566,1.5755,1.57558,343499999.0
2006-03-24 02:44:00,1.57548,1.57568,1.57548,1.57568,345800002.0
2006-03-24 02:45:00,1.57563,1.57573,1.5755,1.57567,265900003.0
2006-03-24 02:46:00,1.5756,1.57577,1.57557,1.57577,254100004.0
2006-03-24 02:47:00,1.57561,1.57583,1.57559,1.57583,350500003.0
2006-03-24 02:48:00,1.57571,1.57583,1.57558,1.57565,189300000.0
2006-03-24 02:49:00,1.57561,1.57573,1.57561,1.57573,11700000.0
2006-03-24 02:50:00,1.57579,1.57579,1.57557,1.57574,199499999.0
2006-03-24 02:51:00,1.57578,1.57578,1.5756,1.57565,295599995.0
2006-03-24 02:52:00,1.57563,1.5758,1.57562,1.57575,286799997.0
2006-03-24 02:53:00,1.57573,1.5758,1.57559,1.57575,247500004.0
2006-03-24 02:54:00,1.57576,1.57585,1.57568,1.5758,313000000.0
2006-03-24 02:55:00,1.57578,1.57578,1.57561,1.57561,152300002.0
2006-03-24 02:56:00,1.57566,1.5758,1.57556,1.57563,294900002.0
2006-03-24 02:57:00,1.57585,1.57585,1.57558,1.57568,233999998.0
2006-03-24 02:58:00,1.5757,1.57583,1.57565,1.57565,242799999.0
2006-03-24 02:59:00,1.5758,1.57585,1.57572,1.57572,178899998.0
2006-03-24 03:00:00,1.57573,1.57589,1.57566,1.57586,242600004.0
2006-03-24 03:01:00,1.57567,1.57586,1.57567,1.5758,446099999.0
2006-03-24 03:02:00,1.57562,1.57585,1.57547,1.57567,191100005.0
2006-03-24 03:03:00,1.57589,1.57607,1.57584,1.57594,173700000.0
2006-03-24 03:04:00,1.57577,1.57592,1.5757,1.5758,106000002.0
2006-03-24 03:05:00,1.57588,1.57588,1.57567,1.5757,224400000.0
2006-03-24 03:06:00,1.57585,1.57585,1.5758,1.5758,81599998.0
2006-03-24 03:07:00,1.57575,1.5758,1.5756,1.57568,229899998.0
2006-03-24 03:08:00,1.57578,1.57585,1.57564,1.5758,214200001.0
2006-03-24 03:09:00,1.5758,1.5758,1.57561,1.57561,174199998.0
2006-03-24 03:10:00,1.57567,1.57585,1.57557,1.57577,235900001.0
2006-03-24 03:11:00,1.57565,1.57585,1.57565,1.5757,155100001.0
2006-03-24 03:12:00,1.5758,1.57587,1.57556,1.57581,303300001.0
2006-03-24 03:13:00,1.5757,1.57585,1.57563,1.57566,203800005.0
2006-03-24 03:14:00,1.57575,1.57588,1.57563,1.57581,149600004.0
2006-03-24 03:15:00,1.57578,1.57578,1.57566,1.57566,8800000.0
2006-03-24 03:16:00,1.5758,1.57592,1.57553,1.57553,228800003.0
2006-03-24 03:17:00,1.57574,1.57587,1.57564,1.57578,244500000.0
2006-03-24 03:18:00,1.57567,1.5758,1.57565,1.5758,221400004.0
2006-03-24 03:19:00,1.57578,1.57585,1.57566,1.57578,269900004.0
2006-03-24 03:20:00,1.5758,1.57588,1.5757,1.57581,379400000.0
2006-03-24 03:21:00,1.57589,1.57589,1.57573,1.57582,223900002.0
2006-03-24 03:22:00,1.57572,1.57588,1.57567,1.57586,401599997.0
2006-03-24 03:23:00,1.5758,1.57583,1.57563,1.57563,187499999.0
2006-03-24 03:24:00,1.5758,1.57585,1.57566,1.57579,240100000.0
2006-03-24 03:25:00,1.5757,1.5758,1.5757,1.5758,50299999.0
2006-03-24 03:26:00,1.57574,1.57586,1.57566,1.57574,230500001.0
2006-03-24 03:27:00,1.57572,1.5759,1.57569,1.5758,275800005.0
2006-03-24 03:28:00,1.57579,1.57585,1.57576,1.57583,221600000.0
2006-03-24 03:29:00,1.57565,1.57587,1.57565,1.57587,157299999.0
2006-03-24 03:30:00,1.57566,1.57578,1.57566,1.57578,7200000.0
2006-03-24 03:31:00,1.5758,1.5758,1.5757,1.5757,55200000.0
2006-03-24 03:32:00,1.57573,1.57588,1.5756,1.57577,338700004.0
2006-03-24 03:33:00,1.57579,1.57585,1.57563,1.57574,229899999.0
2006-03-24 03:34:00,1.57577,1.57585,1.57562,1.57575,467500005.0
2006-03-24 03:35:00,1.5758,1.5758,1.5757,1.5757,39900000.0
2006-03-24 03:36:00,1.57578,1.57585,1.57572,1.5758,84799999.0
2006-03-24 03:37:00,1.57562,1.57585,1.57562,1.5758,157700000.0
2006-03-24 03:38:00,1.57578,1.57585,1.57572,1.5758,56000000.0
2006-03-24 03:39:00,1.57571,1.57579,1.57559,1.57571,87899999.0
2006-03-24 03:40:00,1.57575,1.57575,1.57545,1.5755,223100000.0
2006-03-24 03:41:00,1.57563,1.5757,1.57546,1.57556,195399998.0
2006-03-24 03:42:00,1.5757,1.57575,1.57554,1.5756,185599999.0
2006-03-24 03:43:00,1.57569,1.57578,1.57556,1.57558,393999996.0
2006-03-24 03:44:00,1.57566,1.57582,1.57566,1.57582,150000004.0
2006-03-24 03:45:00,1.57579,1.57579,1.57556,1.57563,430799996.0
2006-03-24 03:46:00,1.57564,1.5758,1.57557,1.5758,230399998.0
2006-03-24 03:47:00,1.57563,1.57583,1.57559,1.57569,317000000.0
2006-03-24 03:48:00,1.5757,1.5757,1.57548,1.57548,122099997.0
2006-03-24 03:49:00,1.57552,1.57572,1.57552,1.57565,223499999.0
2006-03-24 03:50:00,1.57555,1.5757,1.57555,1.5757,81599998.0
2006-03-24 03:51:00,1.5757,1.57577,1.57555,1.57567,298999999.0
2006-03-24 03:52:00,1.57561,1.57561,1.57541,1.57541,75600000.0
2006-03-24 03:53:00,1.57559,1.57568,1.57543,1.57553,226900002.0
2006-03-24 03:54:00,1.57565,1.57565,1.5756,1.5756,63100000.0
2006-03-24 03:55:00,1.57549,1.57563,1.57543,1.5756,401699999.0
2006-03-24 03:56:00,1.57545,1.57568,1.57545,1.57558,253399998.0
2006-03-24 03:57:00,1.57555,1.57555,1.5755,1.5755,27799999.0
2006-03-24 03:58:00,1.57542,1.57557,1.57531,1.57545,296400001.0
2006-03-24 03:59:00,1.57545,1.57552,1.5753,1.57539,282499998.0
2006-03-24 04:00:00,1.57548,1.57555,1.57542,1.5755,94900000.0
2006-03-24 04:01:00,1.5755,1.57557,1.57534,1.57534,451499999.0
2006-03-24 04:02:00,1.5755,1.57557,1.57542,1.57549,149199999.0
2006-03-24 04:03:00,1.57545,1.57557,1.57531,1.57531,324000001.0
2006-03-24 04:04:00,1.5753,1.57552,1.5753,1.57545,180099997.0
2006-03-24 04:05:00,1.57542,1.57564,1.57542,1.57564,283900003.0
2006-03-24 04:06:00,1.57558,1.57558,1.5754,1.5755,375100002.0
2006-03-24 04:07:00,1.57539,1.57555,1.57525,1.57555,391600004.0
2006-03-24 04:08:00,1.5754,1.57554,1.57536,1.57552,321100000.0
2006-03-24 04:09:00,1.5751,1.57547,1.5751,1.57546,285899999.0
2006-03-24 04:10:00,1.57549,1.57553,1.57534,1.57546,179400000.0
2006-03-24 04:11:00,1.5755,1.57555,1.5753,1.5753,232900001.0
2006-03-24 04:12:00,1.5755,1.5755,1.5754,1.5754,104299999.0
2006-03-24 04:13:00,1.57545,1.57545,1.5753,1.5753,63199999.0
2006-03-24 04:14:00,1.5755,1.5755,1.5754,1.5754,57500000.0
2006-03-24 04:15:00,1.5755,1.57555,1.5755,1.57555,136600003.0
2006-03-24 04:16:00,1.57552,1.57555,1.57529,1.57539,273900003.0
2006-03-24 04:17:00,1.5754,1.5755,1.5754,1.5755,76700000.0
2006-03-24 04:18:00,1.57551,1.57567,1.57551,1.57567,94200001.0
2006-03-24 04:19:00,1.57565,1.57569,1.57546,1.57546,257000003.0
2006-03-24 04:20:00,1.57559,1.57568,1.57541,1.57552,305900000.0
2006-03-24 04:21:00,1.57567,1.57568,1.57544,1.57552,253300001.0
2006-03-24 04:22:00,1.57551,1.57557,1.57528,1.57536,283700001.0
2006-03-24 04:23:00,1.57551,1.57567,1.57536,1.57544,492300000.0
2006-03-24 04:24:00,1.57543,1.57563,1.57541,1.57558,297200001.0
2006-03-24 04:25:00,1.57557,1.57565,1.57536,1.57558,317000002.0
2006-03-24 04:26:00,1.5756,1.5757,1.57552,1.5757,432900006.0
2006-03-24 04:27:00,1.57563,1.57568,1.57562,1.57567,118699998.0
2006-03-24 04:28:00,1.57549,1.57568,1.57549,1.57568,152500003.0
2006-03-24 04:29:00,1.57563,1.57563,1.57545,1.57545,38300000.0
2006-03-24 04:30:00,1.57539,1.5756,1.57539,1.5756,125400002.0
2006-03-24 04:31:00,1.57552,1.57565,1.57552,1.57565,76799999.0
2006-03-24 04:32:00,1.5756,1.57565,1.57551,1.57558,95100002.0
2006-03-24 04:33:00,1.5756,1.57567,1.57553,1.57561,126900002.0
2006-03-24 04:34:00,1.5755,1.5756,1.5755,1.5756,37500000.0
2006-03-24 04:35:00,1.57545,1.57565,1.5754,1.57556,288600002.0
2006-03-24 04:36:00,1.57565,1.57565,1.5756,1.5756,33800000.0
2006-03-24 04:37:00,1.57567,1.57567,1.57544,1.57545,297999999.0
2006-03-24 04:38:00,1.57551,1.57567,1.5755,1.57561,335999997.0
2006-03-24 04:39:00,1.57543,1.5756,1.57532,1.57537,278600002.0
2006-03-24 04:40:00,1.57552,1.5756,1.57539,1.57552,188200004.0
2006-03-24 04:41:00,1.57543,1.57555,1.57536,1.5755,221999995.0
2006-03-24 04:42:00,1.57554,1.57563,1.57547,1.5755,413799998.0
2006-03-24 04:43:00,1.57552,1.57568,1.57542,1.57555,215100002.0
2006-03-24 04:44:00,1.57562,1.57562,1.57539,1.57551,237300000.0
2006-03-24 04:45:00,1.57537,1.57559,1.57529,1.57543,163299998.0
2006-03-24 04:46:00,1.5755,1.5755,1.5754,1.5754,65399999.0
2006-03-24 04:47:00,1.57539,1.57557,1.57534,1.57556,250300004.0
2006-03-24 04:48:00,1.5756,1.57563,1.57539,1.57539,386700000.0
2006-03-24 04:49:00,1.57552,1.57557,1.57534,1.5755,441299998.0
2006-03-24 04:50:00,1.57541,1.57564,1.57526,1.57547,395699999.0
2006-03-24 04:51:00,1.57557,1.57562,1.57546,1.57546,176600002.0
2006-03-24 04:52:00,1.57563,1.57563,1.57543,1.57547,210500004.0
2006-03-24 04:53:00,1.57554,1.57574,1.57541,1.57564,56000001.0
2006-03-24 04:54:00,1.57563,1.5757,1.57548,1.57555,226000003.0
2006-03-24 04:55:00,1.5755,1.57567,1.5755,1.57567,62299998.0
2006-03-24 04:56:00,1.57569,1.57583,1.57562,1.57575,249599998.0
2006-03-24 04:57:00,1.57577,1.57584,1.57566,1.57574,329200001.0
2006-03-24 04:58:00,1.57574,1.57577,1.57557,1.57564,466199999.0
2006-03-24 04:59:00,1.57575,1.57575,1.57565,1.57565,67800002.0
2006-03-24 05:00:00,1.57575,1.5758,1.57561,1.57565,325600001.0
2006-03-24 05:01:00,1.57577,1.57581,1.57565,1.5758,235800003.0
2006-03-24 05:02:00,1.57571,1.57586,1.57559,1.57571,292000004.0
2006-03-24 05:03:00,1.5758,1.57592,1.57568,1.57588,312500001.0
2006-03-24 05:04:00,1.57595,1.57595,1.57574,1.57574,360100003.0
2006-03-24 05:05:00,1.57588,1.57595,1.57575,1.57591,193099999.0
2006-03-24 05:06:00,1.57583,1.5759,1.57576,1.57585,71000000.0
2006-03-24 05:07:00,1.57587,1.57595,1.57584,1.57593,210300002.0
2006-03-24 05:08:00,1.57592,1.57603,1.57578,1.57588,290400004.0
2006-03-24 05:09:00,1.57599,1.57609,1.57584,1.576,267699999.0
2006-03-24 05:10:00,1.57592,1.57602,1.57588,1.57601,70300001.0
2006-03-24 05:11:00,1.57602,1.57612,1.57586,1.576,145900002.0
2006-03-24 05:12:00,1.5759,1.57603,1.57587,1.57598,208500000.0
2006-03-24 05:13:00,1.57597,1.57599,1.57582,1.57587,145700000.0
2006-03-24 05:14:00,1.57595,1.57603,1.57585,1.57585,235299999.0
2006-03-24 05:15:00,1.57592,1.57592,1.57579,1.57579,4300000.0
2006-03-24 05:16:00,1.57579,1.57595,1.57579,1.57595,129400002.0
2006-03-24 05:17:00,1.57587,1.57594,1.57583,1.57594,117400001.0
2006-03-24 05:18:00,1.57581,1.57592,1.5757,1.57571,341100000.0
2006-03-24 05:19:00,1.57558,1.57587,1.57558,1.57573,160000001.0
2006-03-24 05:20:00,1.57581,1.57585,1.57571,1.57575,197199996.0
2006-03-24 05:21:00,1.57562,1.57575,1.57546,1.57565,266900000.0
2006-03-24 05:22:00,1.57575,1.57582,1.57566,1.57569,219800001.0
2006-03-24 05:23:00,1.57567,1.57588,1.57567,1.57576,203800000.0
2006-03-24 05:24:00,1.5758,1.57595,1.57564,1.57583,241400003.0
2006-03-24 05:25:00,1.57582,1.576,1.57582,1.57598,277399997.0
2006-03-24 05:26:00,1.57598,1.57602,1.57576,1.57587,243700002.0
2006-03-24 05:27:00,1.57572,1.576,1.57572,1.57592,402400002.0
2006-03-24 05:28:00,1.576,1.576,1.57595,1.57595,20000000.0
2006-03-24 05:29:00,1.57587,1.576,1.57587,1.576,28600000.0
2006-03-24 05:30:00,1.57585,1.57595,1.57585,1.57595,66200001.0
2006-03-24 05:31:00,1.57595,1.576,1.57595,1.576,43200000.0
2006-03-24 05:32:00,1.57595,1.576,1.57581,1.57581,243300001.0
2006-03-24 05:33:00,1.57564,1.57597,1.57564,1.57597,198400001.0
2006-03-24 05:34:00,1.57585,1.57599,1.57573,1.57597,275099998.0
2006-03-24 05:35:00,1.57578,1.57588,1.57577,1.57587,81500000.0
2006-03-24 05:36:00,1.57564,1.57592,1.57564,1.5759,293300002.0
2006-03-24 05:37:00,1.57578,1.57585,1.57555,1.57575,365399997.0
2006-03-24 05:38:00,1.57587,1.57587,1.57585,1.57585,26400000.0
2006-03-24 05:39:00,1.57562,1.57586,1.57562,1.57564,259400000.0
2006-03-24 05:40:00,1.5758,1.5758,1.57544,1.57544,113899998.0
2006-03-24 05:41:00,1.57547,1.57563,1.57539,1.57563,293200004.0
2006-03-24 05:42:00,1.5756,1.5756,1.57542,1.57542,51200000.0
2006-03-24 05:43:00,1.57558,1.57576,1.57546,1.57562,364200006.0
2006-03-24 05:44:00,1.57572,1.57572,1.57551,1.57551,40000000.0
2006-03-24 05:45:00,1.57571,1.57579,1.57563,1.57563,159000002.0
2006-03-24 05:46:00,1.57575,1.57575,1.57557,1.57557,143999998.0
2006-03-24 05:47:00,1.57575,1.57575,1.5755,1.57558,347200007.0
2006-03-24 05:48:00,1.57569,1.57569,1.57542,1.57542,389400001.0
2006-03-24 05:49:00,1.57553,1.57555,1.5752,1.57537,380199998.0
2006-03-24 05:50:00,1.57548,1.57557,1.57538,1.57548,290100000.0
2006-03-24 05:51:00,1.57545,1.57553,1.57535,1.57537,295500004.0
2006-03-24 05:52:00,1.5753,1.5755,1.57528,1.57545,335700000.0
2006-03-24 05:53:00,1.57545,1.57552,1.5753,1.57531,564099993.0
2006-03-24 05:54:00,1.57539,1.57564,1.57529,1.57543,352200002.0
2006-03-24 05:55:00,1.57528,1.5755,1.57528,1.57545,336999998.0
2006-03-24 05:56:00,1.57535,1.57547,1.57535,1.57547,146900002.0
2006-03-24 05:57:00,1.57545,1.57558,1.57537,1.57551,223200001.0
2006-03-24 05:58:00,1.57555,1.57555,1.57528,1.57531,342000004.0
2006-03-24 05:59:00,1.57544,1.5755,1.57533,1.57545,294400003.0
2006-03-24 06:00:00,1.57532,1.5755,1.57524,1.5755,217000000.0
2006-03-24 06:01:00,1.57548,1.57556,1.57534,1.57547,517200002.0
2006-03-24 06:02:00,1.5755,1.5755,1.5754,1.5754,107499999.0
2006-03-24 06:03:00,1.5754,1.57555,1.5754,1.57555,233500001.0
2006-03-24 06:04:00,1.57545,1.57555,1.57532,1.5754,280400000.0
2006-03-24 06:05:00,1.57538,1.57557,1.57537,1.5755,296599996.0
2006-03-24 06:06:00,1.5755,1.57555,1.57538,1.5754,349199998.0
2006-03-24 06:07:00,1.5754,1.57553,1.57519,1.57537,118099998.0
2006-03-24 06:08:00,1.57545,1.5755,1.57524,1.57529,226700000.0
2006-03-24 06:09:00,1.5755,1.57553,1.57535,1.5755,384300000.0
2006-03-24 06:10:00,1.57532,1.57545,1.5752,1.57537,238500004.0
2006-03-24 06:11:00,1.57542,1.57553,1.57529,1.57545,319000003.0
2006-03-24 06:12:00,1.5754,1.5755,1.57525,1.57542,232499999.0
2006-03-24 06:13:00,1.57535,1.57547,1.57535,1.57547,84400001.0
2006-03-24 06:14:00,1.5755,1.5755,1.57527,1.57533,185400001.0
2006-03-24 06:15:00,1.57539,1.5755,1.57539,1.5755,131500002.0
2006-03-24 06:16:00,1.57545,1.57545,1.57535,1.57535,51099998.0
2006-03-24 06:17:00,1.57545,1.57553,1.57536,1.57546,151799998.0
2006-03-24 06:18:00,1.5755,1.57557,1.57537,1.5755,280400002.0
2006-03-24 06:19:00,1.57543,1.57555,1.57533,1.57545,230399999.0
2006-03-24 06:20:00,1.57555,1.57555,1.57534,1.5754,243400005.0
2006-03-24 06:21:00,1.57545,1.57558,1.57535,1.57558,154099999.0
2006-03-24 06:22:00,1.57554,1.5756,1.57535,1.5755,375400007.0
2006-03-24 06:23:00,1.57557,1.5756,1.57526,1.57544,503300005.0
2006-03-24 06:24:00,1.57544,1.57563,1.57537,1.57563,96899999.0
2006-03-24 06:25:00,1.5756,1.57565,1.57546,1.57546,349399999.0
2006-03-24 06:26:00,1.57571,1.57572,1.57545,1.57545,295400004.0
2006-03-24 06:27:00,1.57558,1.57568,1.57547,1.57562,310400001.0
2006-03-24 06:28:00,1.57557,1.57563,1.57541,1.57553,396000002.0
2006-03-24 06:29:00,1.57562,1.57562,1.57543,1.5756,270200003.0
2006-03-24 06:30:00,1.57552,1.57552,1.57539,1.57539,88600003.0
2006-03-24 06:31:00,1.57549,1.57558,1.57541,1.57552,38100000.0
2006-03-24 06:32:00,1.57556,1.57557,1.5754,1.5754,251799998.0
2006-03-24 06:33:00,1.57535,1.5756,1.57535,1.57542,422699997.0
2006-03-24 06:34:00,1.57542,1.5755,1.57532,1.5755,195500003.0
2006-03-24 06:35:00,1.57543,1.57552,1.57533,1.57535,390500000.0
2006-03-24 06:36:00,1.57545,1.57545,1.57521,1.57521,90300001.0
2006-03-24 06:37:00,1.57538,1.57561,1.57538,1.57561,104800000.0
2006-03-24 06:38:00,1.5757,1.57577,1.57558,1.57558,316200004.0
2006-03-24 06:39:00,1.57548,1.5756,1.57534,1.57555,511400004.0
2006-03-24 06:40:00,1.57547,1.57572,1.57547,1.57559,311999998.0
2006-03-24 06:41:00,1.57565,1.57565,1.57543,1.57543,71900000.0
2006-03-24 06:42:00,1.5756,1.57565,1.57551,1.57559,312400002.0
2006-03-24 06:43:00,1.57564,1.57564,1.57538,1.57544,157400004.0
2006-03-24 06:44:00,1.57549,1.57565,1.57544,1.57551,267700002.0
2006-03-24 06:45:00,1.57551,1.5756,1.57537,1.57537,192500004.0
2006-03-24 06:46:00,1.57545,1.5756,1.57537,1.5755,287400002.0
2006-03-24 06:47:00,1.57555,1.57555,1.57545,1.57545,33600001.0
2006-03-24 06:48:00,1.57559,1.57559,1.57541,1.57548,173300003.0
2006-03-24 06:49:00,1.5754,1.5755,1.57532,1.57532,182700001.0
2006-03-24 06:50:00,1.57525,1.5755,1.57525,1.57547,462700003.0
2006-03-24 06:51:00,1.57545,1.57545,1.57535,1.57535,82299999.0
2006-03-24 06:52:00,1.57543,1.57553,1.57529,1.57545,272899998.0
2006-03-24 06:53:00,1.57532,1.57548,1.57532,1.57545,376500000.0
2006-03-24 06:54:00,1.57527,1.57554,1.57527,1.57545,260999999.0
2006-03-24 06:55:00,1.57552,1.57555,1.57536,1.57544,294599999.0
2006-03-24 06:56:00,1.57545,1.5755,1.5753,1.57536,189300000.0
2006-03-24 06:57:00,1.57542,1.57557,1.57534,1.5754,348900001.0
2006-03-24 06:58:00,1.57555,1.57555,1.57546,1.57546,156799999.0
2006-03-24 06:59:00,1.57545,1.5755,1.57535,1.57539,358399999.0
2006-03-24 07:00:00,1.57543,1.5755,1.57525,1.57539,372200004.0
2006-03-24 07:01:00,1.5755,1.57555,1.5754,1.57548,270800007.0
2006-03-24 07:02:00,1.5754,1.5755,1.5754,1.5755,27500000.0
2006-03-24 07:03:00,1.57538,1.57549,1.57535,1.57545,316100001.0
2006-03-24 07:04:00,1.57515,1.57552,1.57515,1.57552,439300001.0
2006-03-24 07:05:00,1.57553,1.57553,1.57534,1.57545,118200000.0
2006-03-24 07:06:00,1.57548,1.57549,1.57525,1.57529,285699998.0
2006-03-24 07:07:00,1.5754,1.57549,1.57522,1.57542,585799996.0
2006-03-24 07:08:00,1.57543,1.57548,1.57525,1.57529,204899998.0
2006-03-24 07:09:00,1.57535,1.57552,1.57526,1.5754,287699999.0
2006-03-24 07:10:00,1.57522,1.57545,1.57522,1.57545,83200000.0
2006-03-24 07:11:00,1.57531,1.5755,1.57531,1.57545,242299999.0
2006-03-24 07:12:00,1.57545,1.5755,1.57536,1.57537,287500003.0
2006-03-24 07:13:00,1.5754,1.5755,1.57525,1.57533,217099999.0
2006-03-24 07:14:00,1.5754,1.5755,1.57529,1.57541,51100000.0
2006-03-24 07:15:00,1.57546,1.57552,1.5753,1.57544,328600002.0
2006-03-24 07:16:00,1.57542,1.5755,1.57528,1.57536,237000004.0
2006-03-24 07:17:00,1.57553,1.57553,1.57538,1.57548,168800000.0
2006-03-24 07:18:00,1.57538,1.57555,1.57538,1.57542,342800006.0
2006-03-24 07:19:00,1.57547,1.57547,1.57534,1.57534,109400002.0
2006-03-24 07:20:00,1.57547,1.57557,1.57537,1.57538,198299999.0
2006-03-24 07:21:00,1.5754,1.57555,1.57537,1.57537,155500000.0
2006-03-24 07:22:00,1.57545,1.57557,1.57527,1.57551,429699999.0
2006-03-24 07:23:00,1.57547,1.5755,1.57535,1.57539,51000000.0
2006-03-24 07:24:00,1.57555,1.57555,1.57534,1.57534,350199996.0
2006-03-24 07:25:00,1.57534,1.5755,1.57534,1.5755,270700001.0
2006-03-24 07:26:00,1.57552,1.5756,1.57533,1.57553,296899999.0
2006-03-24 07:27:00,1.57538,1.5755,1.57526,1.57545,327200003.0
2006-03-24 07:28:00,1.57547,1.57552,1.57531,1.57543,209000002.0
2006-03-24 07:29:00,1.57532,1.57548,1.57531,1.57545,382799995.0
2006-03-24 07:30:00,1.57535,1.5755,1.57535,1.5755,186000003.0
2006-03-24 07:31:00,1.57539,1.57547,1.57539,1.57547,24000000.0
2006-03-24 07:32:00,1.57542,1.5755,1.57524,1.5754,361700001.0
2006-03-24 07:33:00,1.57545,1.5755,1.57528,1.57543,150800000.0
2006-03-24 07:34:00,1.57545,1.5755,1.57531,1.57536,354499998.0
2006-03-24 07:35:00,1.57531,1.5755,1.57531,1.5755,140599998.0
2006-03-24 07:36:00,1.57545,1.5755,1.57537,1.57543,47200000.0
2006-03-24 07:37:00,1.57545,1.5755,1.57545,1.5755,38299999.0
2006-03-24 07:38:00,1.57535,1.57545,1.57535,1.57545,16700000.0
2006-03-24 07:39:00,1.5755,1.5755,1.57537,1.57537,126300002.0
2006-03-24 07:40:00,1.57542,1.5755,1.57529,1.57542,281800001.0
2006-03-24 07:41:00,1.57533,1.5755,1.57517,1.5755,329199998.0
2006-03-24 07:42:00,1.57534,1.57553,1.57528,1.57553,202000001.0
2006-03-24 07:43:00,1.57545,1.5755,1.5753,1.57543,277800002.0
2006-03-24 07:44:00,1.57532,1.5755,1.57531,1.57531,158999996.0
2006-03-24 07:45:00,1.5755,1.5755,1.57534,1.57535,317800000.0
2006-03-24 07:46:00,1.57543,1.5755,1.57537,1.57545,82300000.0
2006-03-24 07:47:00,1.57537,1.5755,1.57535,1.57545,332099999.0
2006-03-24 07:48:00,1.57537,1.5755,1.5753,1.57545,394499998.0
2006-03-24 07:49:00,1.57532,1.57543,1.57529,1.57537,107300000.0
2006-03-24 07:50:00,1.57527,1.57538,1.57527,1.57538,127699999.0
2006-03-24 07:51:00,1.57541,1.57541,1.57514,1.57514,348200002.0
2006-03-24 07:52:00,1.57542,1.5755,1.5753,1.57532,447600004.0
2006-03-24 07:53:00,1.57543,1.57543,1.57531,1.57531,114199999.0
2006-03-24 07:54:00,1.57534,1.57552,1.57521,1.57552,181300000.0
2006-03-24 07:55:00,1.57547,1.57547,1.57523,1.57531,253799998.0
2006-03-24 07:56:00,1.57551,1.57551,1.57546,1.57546,70300000.0
2006-03-24 07:57:00,1.57549,1.57553,1.57533,1.57534,351600000.0
2006-03-24 07:58:00,1.57547,1.57547,1.57534,1.57534,66500000.0
2006-03-24 07:59:00,1.57557,1.57561,1.57547,1.57547,285600004.0
2006-03-24 08:00:00,1.5755,1.57558,1.57535,1.57544,341699999.0
2006-03-24 08:01:00,1.57549,1.57564,1.57538,1.57557,394200003.0
2006-03-24 08:02:00,1.57563,1.57563,1.57536,1.57545,282100000.0
2006-03-24 08:03:00,1.57546,1.57549,1.57529,1.57538,72000000.0
2006-03-24 08:04:00,1.57541,1.57548,1.5753,1.57541,178299998.0
2006-03-24 08:05:00,1.57551,1.57554,1.57529,1.5754,246299998.0
2006-03-24 08:06:00,1.57545,1.57554,1.57518,1.57518,221100001.0
2006-03-24 08:07:00,1.57545,1.57552,1.57523,1.57542,527300000.0
2006-03-24 08:08:00,1.5755,1.57558,1.5754,1.57545,119699999.0
2006-03-24 08:09:00,1.5756,1.57565,1.57546,1.57548,305500005.0
2006-03-24 08:10:00,1.57537,1.57556,1.57514,1.57542,266500003.0
2006-03-24 08:11:00,1.57535,1.5756,1.57535,1.5756,169300001.0
2006-03-24 08:12:00,1.57535,1.5755,1.57535,1.5755,76799999.0
2006-03-24 08:13:00,1.57541,1.5756,1.5754,1.57558,405599999.0
2006-03-24 08:14:00,1.57547,1.57565,1.57538,1.57553,297400004.0
2006-03-24 08:15:00,1.57551,1.57556,1.57538,1.57547,21700000.0
2006-03-24 08:16:00,1.57542,1.57553,1.57526,1.57539,69499999.0
2006-03-24 08:17:00,1.5755,1.5755,1.57535,1.57535,25499999.0
2006-03-24 08:18:00,1.57548,1.57565,1.57544,1.57555,298600002.0
2006-03-24 08:19:00,1.57559,1.57573,1.57547,1.57573,152099998.0
2006-03-24 08:20:00,1.57572,1.57572,1.57543,1.57547,236900003.0
2006-03-24 08:21:00,1.57531,1.57563,1.57531,1.57563,82400000.0
2006-03-24 08:22:00,1.57538,1.57555,1.57538,1.57547,210900001.0
2006-03-24 08:23:00,1.57552,1.57566,1.57541,1.57542,204500000.0
2006-03-24 08:24:00,1.57563,1.57567,1.57542,1.57562,153399999.0
2006-03-24 08:25:00,1.57545,1.57558,1.57545,1.57558,112700000.0
2006-03-24 08:26:00,1.5756,1.57566,1.57546,1.57555,340399994.0
2006-03-24 08:27:00,1.57541,1.57561,1.57535,1.57542,174800000.0
2006-03-24 08:28:00,1.57544,1.5755,1.57524,1.57524,200600001.0
2006-03-24 08:29:00,1.57528,1.57542,1.57528,1.57542,100900001.0
2006-03-24 08:30:00,1.5752,1.57545,1.5752,1.57533,349700001.0
2006-03-24 08:31:00,1.57515,1.5754,1.57515,1.57535,250600001.0
2006-03-24 08:32:00,1.57536,1.57545,1.57528,1.57533,234699997.0
2006-03-24 08:33:00,1.57549,1.57562,1.57536,1.57548,356000002.0
2006-03-24 08:34:00,1.57538,1.57553,1.57538,1.57545,172499999.0
2006-03-24 08:35:00,1.5755,1.57555,1.5755,1.57555,34400000.0
2006-03-24 08:36:00,1.57552,1.57565,1.57537,1.57542,433699999.0
2006-03-24 08:37:00,1.57542,1.57563,1.57542,1.57556,300799997.0
2006-03-24 08:38:00,1.57544,1.57544,1.57531,1.57533,26700000.0
2006-03-24 08:39:00,1.57528,1.57541,1.57524,1.57525,380300000.0
2006-03-24 08:40:00,1.57504,1.57528,1.57503,1.57518,349099998.0
2006-03-24 08:41:00,1.57519,1.5753,1.57511,1.57523,153800002.0
2006-03-24 08:42:00,1.57522,1.57533,1.57507,1.57517,258299999.0
2006-03-24 08:43:00,1.57531,1.57544,1.57529,1.57535,299300000.0
2006-03-24 08:44:00,1.57526,1.57549,1.57526,1.57534,408599999.0
2006-03-24 08:45:00,1.57539,1.57558,1.57513,1.57539,214999999.0
2006-03-24 08:46:00,1.57524,1.57532,1.57511,1.57524,196899998.0
2006-03-24 08:47:00,1.57528,1.57534,1.5751,1.57527,429099999.0
2006-03-24 08:48:00,1.57525,1.5753,1.57501,1.57517,219400001.0
2006-03-24 08:49:00,1.5751,1.57518,1.57497,1.57505,202100002.0
2006-03-24 08:50:00,1.57507,1.57524,1.57504,1.57509,250200002.0
2006-03-24 08:51:00,1.57515,1.57517,1.57501,1.57503,50300000.0
2006-03-24 08:52:00,1.57512,1.57528,1.57509,1.57515,516099999.0
2006-03-24 08:53:00,1.57522,1.57532,1.57514,1.57525,110399999.0
2006-03-24 08:54:00,1.5752,1.57528,1.57506,1.57506,272799998.0
2006-03-24 08:55:00,1.57531,1.57531,1.5752,1.5752,45600000.0
2006-03-24 08:56:00,1.57523,1.57538,1.57515,1.57532,212600001.0
2006-03-24 08:57:00,1.57534,1.57542,1.57521,1.57533,63900000.0
2006-03-24 08:58:00,1.57521,1.57545,1.57521,1.57545,64600000.0
2006-03-24 08:59:00,1.5754,1.57545,1.57525,1.5753,295499999.0
2006-03-24 09:00:00,1.57525,1.57548,1.57525,1.57548,215800001.0
2006-03-24 09:01:00,1.57531,1.57551,1.57531,1.5754,323799997.0
2006-03-24 09:02:00,1.57546,1.57565,1.57546,1.57562,208400002.0
2006-03-24 09:03:00,1.5756,1.5756,1.5754,1.5755,210000000.0
2006-03-24 09:04:00,1.57553,1.57563,1.57541,1.57554,365100000.0
2006-03-24 09:05:00,1.57565,1.57568,1.57547,1.57558,123699999.0
2006-03-24 09:06:00,1.57558,1.57565,1.57546,1.57558,270500002.0
2006-03-24 09:07:00,1.57554,1.57573,1.57551,1.57563,491500003.0
2006-03-24 09:08:00,1.5756,1.57564,1.57543,1.57543,137499999.0
2006-03-24 09:09:00,1.57545,1.57559,1.57539,1.57557,285299997.0
2006-03-24 09:10:00,1.5755,1.57562,1.5754,1.57557,246400001.0
2006-03-24 09:11:00,1.57544,1.57566,1.57544,1.5756,271000001.0
2006-03-24 09:12:00,1.5756,1.5756,1.5755,1.5755,51100000.0
2006-03-24 09:13:00,1.57559,1.5757,1.57555,1.57561,325700001.0
2006-03-24 09:14:00,1.57559,1.57563,1.57544,1.57546,276500002.0
2006-03-24 09:15:00,1.57554,1.57558,1.57536,1.57541,406800000.0
2006-03-24 09:16:00,1.57552,1.57558,1.57545,1.5755,35500000.0
2006-03-24 09:17:00,1.57543,1.57553,1.57542,1.57552,39500000.0
2006-03-24 09:18:00,1.57557,1.57557,1.57551,1.57551,72400000.0
2006-03-24 09:19:00,1.57527,1.57544,1.57527,1.57544,57600001.0
2006-03-24 09:20:00,1.57538,1.57553,1.57527,1.57532,341800003.0
2006-03-24 09:21:00,1.57535,1.57553,1.57529,1.57537,290900000.0
2006-03-24 09:22:00,1.57544,1.57554,1.57534,1.57554,230100000.0
2006-03-24 09:23:00,1.57546,1.57562,1.57544,1.5755,317900001.0
2006-03-24 09:24:00,1.57546,1.57565,1.57546,1.57563,443100002.0
2006-03-24 09:25:00,1.5754,1.57555,1.57533,1.57543,344200003.0
2006-03-24 09:26:00,1.57541,1.57541,1.57527,1.57527,67900000.0
2006-03-24 09:27:00,1.57531,1.57538,1.57507,1.57532,291899999.0
2006-03-24 09:28:00,1.57536,1.57549,1.57526,1.57539,229000000.0
2006-03-24 09:29:00,1.57541,1.57556,1.57531,1.57536,511300003.0
2006-03-24 09:30:00,1.57549,1.57556,1.57549,1.57556,125300001.0
2006-03-24 09:31:00,1.57539,1.57556,1.57537,1.57538,186700000.0
2006-03-24 09:32:00,1.57547,1.57547,1.57534,1.57534,98399997.0
2006-03-24 09:33:00,1.57551,1.57551,1.57526,1.57531,251399995.0
2006-03-24 09:34:00,1.57543,1.5755,1.57531,1.57532,199000002.0
2006-03-24 09:35:00,1.57535,1.57557,1.57535,1.57557,239299997.0
2006-03-24 09:36:00,1.57552,1.57568,1.57548,1.57553,138900000.0
2006-03-24 09:37:00,1.57567,1.57573,1.57546,1.57569,363299997.0
2006-03-24 09:38:00,1.57569,1.57575,1.57553,1.57569,233700004.0
2006-03-24 09:39:00,1.5756,1.57574,1.57559,1.57567,143700000.0
2006-03-24 09:40:00,1.57574,1.57592,1.57572,1.57572,225700000.0
2006-03-24 09:41:00,1.57591,1.57591,1.57568,1.5757,366299998.0
2006-03-24 09:42:00,1.57586,1.57586,1.57568,1.57568,120199999.0
2006-03-24 09:43:00,1.57578,1.5758,1.57561,1.5757,196699999.0
2006-03-24 09:44:00,1.57572,1.57572,1.5754,1.5754,262700003.0
2006-03-24 09:45:00,1.57574,1.57574,1.57552,1.57565,393300004.0
2006-03-24 09:46:00,1.57548,1.57567,1.57545,1.57563,346500001.0
2006-03-24 09:47:00,1.57551,1.57563,1.57547,1.57563,351400009.0
2006-03-24 09:48:00,1.57566,1.57576,1.57556,1.57566,456300004.0
2006-03-24 09:49:00,1.57565,1.57586,1.57565,1.57586,155300002.0
2006-03-24 09:50:00,1.57597,1.57614,1.57577,1.57604,265500003.0
2006-03-24 09:51:00,1.57602,1.57626,1.57597,1.57597,246400001.0
2006-03-24 09:52:00,1.57617,1.57621,1.57598,1.5761,408100005.0
2006-03-24 09:53:00,1.57614,1.57648,1.57614,1.57648,148700000.0
2006-03-24 09:54:00,1.57657,1.57676,1.57647,1.57647,312900001.0
2006-03-24 09:55:00,1.57654,1.57693,1.57641,1.57678,371899999.0
2006-03-24 09:56:00,1.57664,1.57679,1.57656,1.57667,456900003.0
2006-03-24 09:57:00,1.57658,1.57666,1.57647,1.57657,316100002.0
2006-03-24 09:58:00,1.57649,1.57657,1.57636,1.5765,233199998.0
2006-03-24 09:59:00,1.57633,1.57645,1.57624,1.57638,331800000.0
2006-03-24 10:00:00,1.57629,1.57643,1.57615,1.57631,287000000.0
2006-03-24 10:01:00,1.5764,1.57652,1.57624,1.57643,331900001.0
2006-03-24 10:02:00,1.57627,1.5765,1.57623,1.57638,412300001.0
2006-03-24 10:03:00,1.57622,1.57638,1.5762,1.57638,218600000.0
2006-03-24 10:04:00,1.57632,1.5764,1.57624,1.57638,167700002.0
2006-03-24 10:05:00,1.57622,1.57637,1.57615,1.57618,453199994.0
2006-03-24 10:06:00,1.57634,1.57636,1.5762,1.5762,279700001.0
2006-03-24 10:07:00,1.57633,1.57633,1.57604,1.57619,341600006.0
2006-03-24 10:08:00,1.5763,1.5764,1.57614,1.57633,424600000.0
2006-03-24 10:09:00,1.5763,1.5764,1.57617,1.57625,347499997.0
2006-03-24 10:10:00,1.57634,1.57641,1.57622,1.57623,356200003.0
2006-03-24 10:11:00,1.5764,1.57651,1.5763,1.57651,300399998.0
2006-03-24 10:12:00,1.5764,1.57654,1.57629,1.57644,249699999.0
2006-03-24 10:13:00,1.57648,1.57658,1.57636,1.57641,268300001.0
2006-03-24 10:14:00,1.57647,1.57657,1.5763,1.57648,315000000.0
2006-03-24 10:15:00,1.57659,1.57659,1.5764,1.5765,285499998.0
2006-03-24 10:16:00,1.57653,1.57653,1.57627,1.57631,382600006.0
2006-03-24 10:17:00,1.57636,1.57655,1.57632,1.57642,279000006.0
2006-03-24 10:18:00,1.57638,1.57651,1.57627,1.5764,435199995.0
2006-03-24 10:19:00,1.57626,1.57652,1.57621,1.5765,244299997.0
2006-03-24 10:20:00,1.57624,1.5765,1.57624,1.57646,247299997.0
2006-03-24 10:21:00,1.5762,1.57638,1.57616,1.57635,229300000.0
2006-03-24 10:22:00,1.57623,1.57636,1.57617,1.57629,45600000.0
2006-03-24 10:23:00,1.57626,1.57635,1.57612,1.57635,310299999.0
2006-03-24 10:24:00,1.57635,1.57635,1.57612,1.57627,233200003.0
2006-03-24 10:25:00,1.57621,1.57631,1.57591,1.5761,470400002.0
2006-03-24 10:26:00,1.57627,1.57632,1.57606,1.57615,204900002.0
2006-03-24 10:27:00,1.57616,1.57633,1.5761,1.57629,293300001.0
2006-03-24 10:28:00,1.57633,1.57633,1.57617,1.57626,215000002.0
2006-03-24 10:29:00,1.57638,1.57643,1.57614,1.57618,201299999.0
2006-03-24 10:30:00,1.57627,1.57649,1.57622,1.5764,184499998.0
2006-03-24 10:31:00,1.57641,1.57653,1.57623,1.57635,317500003.0
2006-03-24 10:32:00,1.5765,1.57656,1.57627,1.57627,295599997.0
2006-03-24 10:33:00,1.57638,1.57657,1.57633,1.57645,283300004.0
2006-03-24 10:34:00,1.57643,1.57652,1.57629,1.57629,166199999.0
2006-03-24 10:35:00,1.57629,1.57656,1.57629,1.57644,453400002.0
2006-03-24 10:36:00,1.57636,1.57653,1.57636,1.57653,221200002.0
2006-03-24 10:37:00,1.57646,1.57654,1.57627,1.5764,379599997.0
2006-03-24 10:38:00,1.57629,1.57645,1.57622,1.57636,322600002.0
2006-03-24 10:39:00,1.57636,1.57642,1.57626,1.57633,245900004.0
2006-03-24 10:40:00,1.57612,1.57642,1.57612,1.57642,162900001.0
2006-03-24 10:41:00,1.57638,1.5764,1.57615,1.57615,409100002.0
2006-03-24 10:42:00,1.5763,1.57638,1.57616,1.57636,225200002.0
2006-03-24 10:43:00,1.57642,1.57648,1.57599,1.57638,289800002.0
2006-03-24 10:44:00,1.57639,1.57648,1.57621,1.5764,155699999.0
2006-03-24 10:45:00,1.57625,1.57642,1.57624,1.57625,296800003.0
2006-03-24 10:46:00,1.57632,1.57643,1.57619,1.57622,151599999.0
2006-03-24 10:47:00,1.57639,1.57647,1.57625,1.57641,144900000.0
2006-03-24 10:48:00,1.57642,1.57648,1.57631,1.57634,217100004.0
2006-03-24 10:49:00,1.57632,1.57649,1.57629,1.57644,200400001.0
2006-03-24 10:50:00,1.57634,1.5765,1.57623,1.57628,227799997.0
2006-03-24 10:51:00,1.57638,1.57656,1.5762,1.5764,402899997.0
2006-03-24 10:52:00,1.5763,1.5765,1.5763,1.5764,387000003.0
2006-03-24 10:53:00,1.57632,1.57654,1.57632,1.57643,323500002.0
2006-03-24 10:54:00,1.57635,1.5765,1.5763,1.5764,302700005.0
2006-03-24 10:55:00,1.57619,1.57647,1.57619,1.57639,369300003.0
2006-03-24 10:56:00,1.57642,1.57648,1.57623,1.57645,247000003.0
2006-03-24 10:57:00,1.57628,1.57642,1.57618,1.57636,310400001.0
2006-03-24 10:58:00,1.57621,1.57636,1.57615,1.57636,231999998.0
2006-03-24 10:59:00,1.57643,1.57658,1.57632,1.57648,417000000.0
2006-03-24 11:00:00,1.5765,1.57657,1.57625,1.57625,398900000.0
2006-03-24 11:01:00,1.57634,1.57643,1.57619,1.57643,140500000.0
2006-03-24 11:02:00,1.57641,1.57648,1.57629,1.57641,247699998.0
2006-03-24 11:03:00,1.57639,1.57644,1.57624,1.57626,187300002.0
2006-03-24 11:04:00,1.57633,1.57638,1.57607,1.57625,237300001.0
2006-03-24 11:05:00,1.57628,1.57647,1.57628,1.57647,179400005.0
2006-03-24 11:06:00,1.5764,1.57646,1.57623,1.57633,194299999.0
2006-03-24 11:07:00,1.57635,1.57647,1.57619,1.57619,412800002.0
2006-03-24 11:08:00,1.57617,1.57643,1.57617,1.57633,286600000.0
2006-03-24 11:09:00,1.57623,1.57643,1.57617,1.57643,152700001.0
2006-03-24 11:10:00,1.57628,1.5764,1.57622,1.57637,386500000.0
2006-03-24 11:11:00,1.57645,1.57645,1.57632,1.57632,104499997.0
2006-03-24 11:12:00,1.57634,1.57652,1.57632,1.57648,296200003.0
2006-03-24 11:13:00,1.5764,1.57662,1.57634,1.57662,274799998.0
2006-03-24 11:14:00,1.57657,1.57658,1.57645,1.5765,361900003.0
2006-03-24 11:15:00,1.5764,1.57662,1.57636,1.57662,252400002.0
2006-03-24 11:16:00,1.57655,1.57674,1.5765,1.57656,160500001.0
2006-03-24 11:17:00,1.57652,1.57687,1.57652,1.5768,361099998.0
2006-03-24 11:18:00,1.57677,1.57687,1.57668,1.57678,393700001.0
2006-03-24 11:19:00,1.57684,1.57695,1.57677,1.57687,268199999.0
2006-03-24 11:20:00,1.57678,1.57691,1.57671,1.5768,360800002.0
2006-03-24 11:21:00,1.57688,1.57696,1.57677,1.57686,301899998.0
2006-03-24 11:22:00,1.57681,1.57687,1.57658,1.57658,248700001.0
2006-03-24 11:23:00,1.57662,1.57686,1.57662,1.57678,151200001.0
2006-03-24 11:24:00,1.57681,1.57693,1.57668,1.57675,456199995.0
2006-03-24 11:25:00,1.57675,1.57702,1.57659,1.57702,312600001.0
2006-03-24 11:26:00,1.5769,1.57704,1.5769,1.57704,226300002.0
2006-03-24 11:27:00,1.57701,1.57725,1.57701,1.57723,190199998.0
2006-03-24 11:28:00,1.57724,1.57745,1.57716,1.57728,313799994.0
2006-03-24 11:29:00,1.57738,1.5774,1.57712,1.57712,299600001.0
2006-03-24 11:30:00,1.57717,1.57718,1.57693,1.57695,273099999.0
2006-03-24 11:31:00,1.57711,1.57723,1.57704,1.57708,285900000.0
2006-03-24 11:32:00,1.57724,1.57731,1.57708,1.57722,458300007.0
2006-03-24 11:33:00,1.57737,1.57742,1.57722,1.5773,325500004.0
2006-03-24 11:34:00,1.57732,1.57739,1.57715,1.57726,430699999.0
2006-03-24 11:35:00,1.57747,1.57766,1.57738,1.57742,265100000.0
2006-03-24 11:36:00,1.57754,1.57767,1.57746,1.57767,322799995.0
2006-03-24 11:37:00,1.57747,1.57762,1.57739,1.57749,423899999.0
2006-03-24 11:38:00,1.5774,1.57749,1.57725,1.57742,253099999.0
2006-03-24 11:39:00,1.57732,1.57752,1.57731,1.57743,219500002.0
2006-03-24 11:40:00,1.57743,1.5776,1.5773,1.57745,263199999.0
2006-03-24 11:41:00,1.57735,1.57759,1.57734,1.57755,396899998.0
2006-03-24 11:42:00,1.57755,1.57755,1.57731,1.5775,347399998.0
2006-03-24 11:43:00,1.57743,1.57755,1.57731,1.57731,287600002.0
2006-03-24 11:44:00,1.57726,1.57747,1.57724,1.57747,276300002.0
2006-03-24 11:45:00,1.5775,1.57755,1.57734,1.57739,305700002.0
2006-03-24 11:46:00,1.57745,1.57761,1.57735,1.57735,506900008.0
2006-03-24 11:47:00,1.57742,1.57763,1.57733,1.57754,295000002.0
2006-03-24 11:48:00,1.57734,1.57747,1.5772,1.57738,288300001.0
2006-03-24 11:49:00,1.57726,1.57755,1.57726,1.57745,300699998.0
2006-03-24 11:50:00,1.57746,1.57764,1.57746,1.57761,226700000.0
2006-03-24 11:51:00,1.57752,1.57772,1.57746,1.5776,385100003.0
2006-03-24 11:52:00,1.57754,1.57757,1.57737,1.57748,309399996.0
2006-03-24 11:53:00,1.5775,1.57753,1.57734,1.57745,223600001.0
2006-03-24 11:54:00,1.5775,1.5776,1.57733,1.57747,315799999.0
2006-03-24 11:55:00,1.57742,1.57755,1.57725,1.57738,305900005.0
2006-03-24 11:56:00,1.57746,1.5775,1.57733,1.57743,318599998.0
2006-03-24 11:57:00,1.57724,1.57752,1.57724,1.57752,385000000.0
2006-03-24 11:58:00,1.57757,1.5776,1.57737,1.57743,254800003.0
2006-03-24 11:59:00,1.57749,1.57756,1.57733,1.57742,205000001.0
2006-03-24 12:00:00,1.57761,1.57771,1.57753,1.57768,459800002.0
2006-03-24 12:01:00,1.5777,1.57782,1.57755,1.57763,419299999.0
2006-03-24 12:02:00,1.57778,1.57793,1.57762,1.57786,427300000.0
2006-03-24 12:03:00,1.57788,1.57818,1.57778,1.57818,452800001.0
2006-03-24 12:04:00,1.57814,1.57839,1.57814,1.57823,321699998.0
2006-03-24 12:05:00,1.57831,1.57837,1.57816,1.57816,429200002.0
2006-03-24 12:06:00,1.57825,1.57845,1.57802,1.57845,221900001.0
2006-03-24 12:07:00,1.57835,1.57847,1.57824,1.57839,252700004.0
2006-03-24 12:08:00,1.57842,1.57849,1.57829,1.57842,354699999.0
2006-03-24 12:09:00,1.57836,1.57851,1.57836,1.57847,492900001.0
2006-03-24 12:10:00,1.57845,1.57854,1.57815,1.5783,186499998.0
2006-03-24 12:11:00,1.57822,1.57839,1.57808,1.57825,386399998.0
2006-03-24 12:12:00,1.57811,1.57826,1.57808,1.57818,300800006.0
2006-03-24 12:13:00,1.57823,1.57827,1.57805,1.57805,157200000.0
2006-03-24 12:14:00,1.57805,1.57805,1.57775,1.5778,207400004.0
2006-03-24 12:15:00,1.57781,1.57782,1.57759,1.57774,332800003.0
2006-03-24 12:16:00,1.57775,1.57785,1.57762,1.57772,185899997.0
2006-03-24 12:17:00,1.57784,1.57784,1.57765,1.57771,188200002.0
2006-03-24 12:18:00,1.5777,1.57775,1.57755,1.57755,302299999.0
2006-03-24 12:19:00,1.57757,1.57782,1.57757,1.5776,282599999.0
2006-03-24 12:20:00,1.57762,1.57781,1.57756,1.57775,497399997.0
2006-03-24 12:21:00,1.57765,1.5778,1.57759,1.57767,262300000.0
2006-03-24 12:22:00,1.5777,1.57787,1.57768,1.57785,262099999.0
2006-03-24 12:23:00,1.57771,1.57781,1.57754,1.57771,307600004.0
2006-03-24 12:24:00,1.57769,1.57785,1.57769,1.57785,166999997.0
2006-03-24 12:25:00,1.57774,1.57783,1.57751,1.57764,502700003.0
2006-03-24 12:26:00,1.57755,1.57771,1.57739,1.57749,274099999.0
2006-03-24 12:27:00,1.5775,1.57762,1.57741,1.57756,259100000.0
2006-03-24 12:28:00,1.5774,1.57762,1.57725,1.57752,198199999.0
2006-03-24 12:29:00,1.57757,1.57757,1.57734,1.57734,160700000.0
2006-03-24 12:30:00,1.57741,1.5776,1.57734,1.57753,232600002.0
2006-03-24 12:31:00,1.57761,1.57761,1.57737,1.57756,200500002.0
2006-03-24 12:32:00,1.57752,1.57762,1.57736,1.57745,254399998.0
2006-03-24 12:33:00,1.5774,1.57756,1.57736,1.57756,198100000.0
2006-03-24 12:34:00,1.5775,1.5775,1.5774,1.5774,53200000.0
2006-03-24 12:35:00,1.57748,1.57755,1.57742,1.5775,69500000.0
2006-03-24 12:36:00,1.57748,1.57748,1.57727,1.57727,74300000.0
2006-03-24 12:37:00,1.57735,1.57738,1.57718,1.57727,306500003.0
2006-03-24 12:38:00,1.57715,1.5773,1.57699,1.57708,321300004.0
2006-03-24 12:39:00,1.57702,1.57718,1.57701,1.57705,301500003.0
2006-03-24 12:40:00,1.57712,1.57727,1.57699,1.57718,337500002.0
2006-03-24 12:41:00,1.57721,1.57731,1.57707,1.57707,238099998.0
2006-03-24 12:42:00,1.57718,1.5773,1.57707,1.57726,308399996.0
2006-03-24 12:43:00,1.57728,1.57731,1.57713,1.57722,399299998.0
2006-03-24 12:44:00,1.57706,1.57735,1.57706,1.57735,67900000.0
2006-03-24 12:45:00,1.57723,1.57729,1.57709,1.57714,191200002.0
2006-03-24 12:46:00,1.5773,1.5774,1.57712,1.57729,214300005.0
2006-03-24 12:47:00,1.57721,1.57742,1.57719,1.57742,286299997.0
2006-03-24 12:48:00,1.5773,1.57735,1.57715,1.57728,242200004.0
2006-03-24 12:49:00,1.57714,1.57727,1.57714,1.57718,95100000.0
2006-03-24 12:50:00,1.57722,1.57732,1.57706,1.57706,281299998.0
2006-03-24 12:51:00,1.5773,1.5773,1.57714,1.57721,228999996.0
2006-03-24 12:52:00,1.57715,1.57735,1.5769,1.57715,514600001.0
2006-03-24 12:53:00,1.5773,1.5774,1.57706,1.57731,354000003.0
2006-03-24 12:54:00,1.57732,1.5774,1.57721,1.57733,409599998.0
2006-03-24 12:55:00,1.5774,1.57741,1.57714,1.57733,304500002.0
2006-03-24 12:56:00,1.57728,1.57757,1.57714,1.57744,294100003.0
2006-03-24 12:57:00,1.57741,1.57762,1.57729,1.57754,376000003.0
2006-03-24 12:58:00,1.57753,1.5777,1.57746,1.57761,357499997.0
2006-03-24 12:59:00,1.57743,1.57765,1.5774,1.57746,304000000.0
2006-03-24 13:00:00,1.57751,1.5777,1.57751,1.57762,252400000.0
2006-03-24 13:01:00,1.57761,1.57771,1.57757,1.57763,293900001.0
2006-03-24 13:02:00,1.57757,1.57772,1.57742,1.57757,295800004.0
2006-03-24 13:03:00,1.57748,1.57764,1.57742,1.57764,201499997.0
2006-03-24 13:04:00,1.57757,1.57771,1.57744,1.57757,174900000.0
2006-03-24 13:05:00,1.57749,1.57767,1.57746,1.57762,199500000.0
2006-03-24 13:06:00,1.57758,1.57772,1.57746,1.57754,231600002.0
2006-03-24 13:07:00,1.57757,1.57775,1.57754,1.57769,211399999.0
2006-03-24 13:08:00,1.57772,1.57781,1.57759,1.5777,319899999.0
2006-03-24 13:09:00,1.57777,1.57777,1.5776,1.57765,210200001.0
2006-03-24 13:10:00,1.57761,1.57773,1.57748,1.57758,244900000.0
2006-03-24 13:11:00,1.57767,1.57771,1.57756,1.57768,363300000.0
2006-03-24 13:12:00,1.57772,1.57772,1.57752,1.57754,246100005.0
2006-03-24 13:13:00,1.57764,1.57774,1.57751,1.57772,187899998.0
2006-03-24 13:14:00,1.57777,1.57778,1.57758,1.57763,306100005.0
2006-03-24 13:15:00,1.57775,1.57778,1.57762,1.57774,236700003.0
2006-03-24 13:16:00,1.57776,1.57782,1.57761,1.57763,197100003.0
2006-03-24 13:17:00,1.57769,1.57783,1.57769,1.57783,92600002.0
2006-03-24 13:18:00,1.57761,1.57782,1.57756,1.5777,504100005.0
2006-03-24 13:19:00,1.57765,1.57782,1.57764,1.57765,310000003.0
2006-03-24 13:20:00,1.57766,1.57776,1.5776,1.57769,329699998.0
2006-03-24 13:21:00,1.57775,1.57775,1.57758,1.5776,273100004.0
2006-03-24 13:22:00,1.57772,1.57772,1.57751,1.57758,321200000.0
2006-03-24 13:23:00,1.57765,1.57765,1.57733,1.57733,235599998.0
2006-03-24 13:24:00,1.57745,1.5777,1.57745,1.57768,312100001.0
2006-03-24 13:25:00,1.57762,1.57776,1.57742,1.57769,368299999.0
2006-03-24 13:26:00,1.5777,1.57777,1.57746,1.57746,286699999.0
2006-03-24 13:27:00,1.57765,1.57775,1.57753,1.5776,235199999.0
2006-03-24 13:28:00,1.5775,1.57775,1.5775,1.57775,168300000.0
2006-03-24 13:29:00,1.57766,1.5778,1.57752,1.57769,306200002.0
2006-03-24 13:30:00,1.57767,1.57783,1.57765,1.57783,214500000.0
2006-03-24 13:31:00,1.57783,1.57785,1.57768,1.57772,447800002.0
2006-03-24 13:32:00,1.57769,1.57783,1.57755,1.57761,333500001.0
2006-03-24 13:33:00,1.57744,1.57761,1.57743,1.57752,170600002.0
2006-03-24 13:34:00,1.57753,1.57753,1.57728,1.57734,226800000.0
2006-03-24 13:35:00,1.57745,1.57754,1.57733,1.57734,265200000.0
2006-03-24 13:36:00,1.57752,1.5776,1.57738,1.57744,247300002.0
2006-03-24 13:37:00,1.57747,1.57758,1.57745,1.57752,149900002.0
2006-03-24 13:38:00,1.57742,1.57757,1.57742,1.57752,387100004.0
2006-03-24 13:39:00,1.57752,1.5776,1.57737,1.57755,344500005.0
2006-03-24 13:40:00,1.57759,1.5777,1.57747,1.57751,422099996.0
2006-03-24 13:41:00,1.5775,1.57765,1.57735,1.57765,255000002.0
2006-03-24 13:42:00,1.57742,1.57759,1.57734,1.57746,295400002.0
2006-03-24 13:43:00,1.57758,1.57765,1.57744,1.57759,152900001.0
2006-03-24 13:44:00,1.57744,1.57757,1.57734,1.57755,317599999.0
2006-03-24 13:45:00,1.57761,1.57761,1.57735,1.57753,209400001.0
2006-03-24 13:46:00,1.57756,1.57756,1.57727,1.5773,345400000.0
2006-03-24 13:47:00,1.57733,1.57737,1.57707,1.57707,220599999.0
2006-03-24 13:48:00,1.57728,1.57737,1.57708,1.5773,389700001.0
2006-03-24 13:49:00,1.57736,1.57736,1.57709,1.57719,398299998.0
2006-03-24 13:50:00,1.57707,1.5773,1.57703,1.57724,195500000.0
2006-03-24 13:51:00,1.57723,1.57732,1.57707,1.57716,336600001.0
2006-03-24 13:52:00,1.57737,1.57749,1.57727,1.57737,336800000.0
2006-03-24 13:53:00,1.57739,1.57748,1.57729,1.57742,146900000.0
2006-03-24 13:54:00,1.57752,1.57758,1.57731,1.57749,363499995.0
2006-03-24 13:55:00,1.57758,1.57758,1.57735,1.5775,381300001.0
2006-03-24 13:56:00,1.5775,1.57761,1.5774,1.57759,213400001.0
2006-03-24 13:57:00,1.57743,1.57764,1.57743,1.57757,244799999.0
2006-03-24 13:58:00,1.57752,1.57758,1.57741,1.57746,151900002.0
2006-03-24 13:59:00,1.57753,1.57765,1.57736,1.57758,207000001.0
2006-03-24 14:00:00,1.57746,1.57756,1.57739,1.57744,63100001.0
2006-03-24 14:01:00,1.57728,1.5774,1.57714,1.57727,301199996.0
2006-03-24 14:02:00,1.57732,1.57732,1.57714,1.57725,619000005.0
2006-03-24 14:03:00,1.57687,1.57736,1.57687,1.57723,132900002.0
2006-03-24 14:04:00,1.5772,1.5772,1.57699,1.57706,276100004.0
2006-03-24 14:05:00,1.5771,1.57728,1.57685,1.57689,340900005.0
2006-03-24 14:06:00,1.57692,1.57692,1.57666,1.57679,280200000.0
2006-03-24 14:07:00,1.57688,1.57688,1.57669,1.57673,437200002.0
2006-03-24 14:08:00,1.5767,1.57688,1.57669,1.57682,211800000.0
2006-03-24 14:09:00,1.57694,1.57715,1.57688,1.57699,359100002.0
2006-03-24 14:10:00,1.57715,1.57719,1.57701,1.57701,326500001.0
2006-03-24 14:11:00,1.57709,1.57726,1.57702,1.57708,195600000.0
2006-03-24 14:12:00,1.5769,1.57705,1.5768,1.57689,271500003.0
2006-03-24 14:13:00,1.57695,1.57695,1.5767,1.57687,438500003.0
2006-03-24 14:14:00,1.57686,1.5769,1.57673,1.57676,260400004.0
2006-03-24 14:15:00,1.57691,1.57703,1.57677,1.57697,394800000.0
2006-03-24 14:16:00,1.57686,1.57699,1.57677,1.57693,416399994.0
2006-03-24 14:17:00,1.57677,1.5769,1.57664,1.5768,142500000.0
2006-03-24 14:18:00,1.5768,1.57685,1.57665,1.5767,313100003.0
2006-03-24 14:19:00,1.57685,1.57685,1.57665,1.5767,170400001.0
2006-03-24 14:20:00,1.5766,1.57675,1.57617,1.57644,458500002.0
2006-03-24 14:21:00,1.57637,1.57637,1.57614,1.57626,332199999.0
2006-03-24 14:22:00,1.57621,1.5766,1.57621,1.5766,327100003.0
2006-03-24 14:23:00,1.57662,1.5767,1.57642,1.5765,274200000.0
2006-03-24 14:24:00,1.57649,1.57659,1.57636,1.5765,258800002.0
2006-03-24 14:25:00,1.57651,1.57662,1.5764,1.57652,303800003.0
2006-03-24 14:26:00,1.57641,1.57658,1.57629,1.57643,393799999.0
2006-03-24 14:27:00,1.57655,1.57662,1.57633,1.57652,173600002.0
2006-03-24 14:28:00,1.57625,1.57654,1.57625,1.57653,375400004.0
2006-03-24 14:29:00,1.57641,1.57659,1.57631,1.57657,276000004.0
2006-03-24 14:30:00,1.57655,1.57655,1.5763,1.5763,401200004.0
2006-03-24 14:31:00,1.57646,1.57657,1.57638,1.57638,150400000.0
2006-03-24 14:32:00,1.57658,1.57659,1.57635,1.57644,265499996.0
2006-03-24 14:33:00,1.57642,1.57662,1.57642,1.57662,283699998.0
2006-03-24 14:34:00,1.57651,1.57666,1.57648,1.57657,351900001.0
2006-03-24 14:35:00,1.5766,1.5767,1.57631,1.57631,475900005.0
2006-03-24 14:36:00,1.57654,1.57655,1.57638,1.57648,113400000.0
2006-03-24 14:37:00,1.57654,1.57663,1.57649,1.5766,233400000.0
2006-03-24 14:38:00,1.57656,1.57663,1.57642,1.57642,162400000.0
2006-03-24 14:39:00,1.57652,1.57652,1.57632,1.57648,415400001.0
2006-03-24 14:40:00,1.57646,1.57655,1.57633,1.5764,72400000.0
2006-03-24 14:41:00,1.57638,1.57646,1.57625,1.57629,555199999.0
2006-03-24 14:42:00,1.57638,1.57647,1.57622,1.57645,462000011.0
2006-03-24 14:43:00,1.57624,1.57638,1.57607,1.57635,324700001.0
2006-03-24 14:44:00,1.57621,1.57635,1.57612,1.57625,290799993.0
2006-03-24 14:45:00,1.57624,1.57645,1.57616,1.57631,234899998.0
2006-03-24 14:46:00,1.57625,1.57648,1.57625,1.5763,328200002.0
2006-03-24 14:47:00,1.57628,1.57644,1.57625,1.57631,336000003.0
2006-03-24 14:48:00,1.57614,1.57642,1.57614,1.57635,377599999.0
2006-03-24 14:49:00,1.5763,1.57641,1.57615,1.57631,400400002.0
2006-03-24 14:50:00,1.57638,1.57657,1.57622,1.57647,328200001.0
2006-03-24 14:51:00,1.57639,1.57652,1.57614,1.57642,367200001.0
2006-03-24 14:52:00,1.57641,1.57648,1.5763,1.57633,317100007.0
2006-03-24 14:53:00,1.5763,1.57645,1.5762,1.57635,305100004.0
2006-03-24 14:54:00,1.57647,1.57647,1.57628,1.57634,260400002.0
2006-03-24 14:55:00,1.57646,1.57653,1.57629,1.57641,529500007.0
2006-03-24 14:56:00,1.57646,1.57654,1.57641,1.57641,303599997.0
2006-03-24 14:57:00,1.57649,1.57655,1.57638,1.57638,487600000.0
2006-03-24 14:58:00,1.57656,1.57668,1.57643,1.57643,246800004.0
2006-03-24 14:59:00,1.57638,1.57654,1.57628,1.57638,425700000.0
2006-03-24 15:00:00,1.57647,1.57656,1.57637,1.57641,282600000.0
2006-03-24 15:01:00,1.57647,1.57649,1.57622,1.57622,254700001.0
2006-03-24 15:02:00,1.57643,1.5765,1.57634,1.57642,247899994.0
2006-03-24 15:03:00,1.5763,1.57645,1.5763,1.5764,323500001.0
2006-03-24 15:04:00,1.5764,1.5764,1.57622,1.57629,272300003.0
2006-03-24 15:05:00,1.57623,1.57647,1.5761,1.57647,177700000.0
2006-03-24 15:06:00,1.57632,1.57653,1.57632,1.57649,363699999.0
2006-03-24 15:07:00,1.5763,1.57655,1.5763,1.5764,347299998.0
2006-03-24 15:08:00,1.57653,1.57658,1.57621,1.57621,329099999.0
2006-03-24 15:09:00,1.57645,1.57659,1.57637,1.57645,411400006.0
2006-03-24 15:10:00,1.57641,1.5766,1.57629,1.57655,121800002.0
2006-03-24 15:11:00,1.57645,1.57663,1.57645,1.57663,158800000.0
2006-03-24 15:12:00,1.57665,1.5767,1.57644,1.57649,308200003.0
2006-03-24 15:13:00,1.57629,1.57639,1.57621,1.57626,54300002.0
2006-03-24 15:14:00,1.5761,1.57627,1.57607,1.57614,375899999.0
2006-03-24 15:15:00,1.57615,1.5763,1.5761,1.57625,501700005.0
2006-03-24 15:16:00,1.57612,1.57636,1.57612,1.57613,188499999.0
2006-03-24 15:17:00,1.57629,1.57635,1.5762,1.57635,250100001.0
2006-03-24 15:18:00,1.57637,1.57642,1.57599,1.57599,302100003.0
2006-03-24 15:19:00,1.57636,1.57648,1.57631,1.57648,258400001.0
2006-03-24 15:20:00,1.57642,1.57677,1.57641,1.57677,290199999.0
2006-03-24 15:21:00,1.57667,1.57701,1.57667,1.57692,287200000.0
2006-03-24 15:22:00,1.57686,1.57688,1.57664,1.57677,234799999.0
2006-03-24 15:23:00,1.57661,1.57687,1.57654,1.5767,284300001.0
2006-03-24 15:24:00,1.57681,1.5769,1.5767,1.57672,276800001.0
2006-03-24 15:25:00,1.57673,1.57682,1.57658,1.57674,147500002.0
2006-03-24 15:26:00,1.57666,1.57684,1.57659,1.5767,238900000.0
2006-03-24 15:27:00,1.57672,1.57682,1.5766,1.57666,311799999.0
2006-03-24 15:28:00,1.57661,1.57686,1.57661,1.57686,261299997.0
2006-03-24 15:29:00,1.57691,1.57691,1.5765,1.5765,259700003.0
2006-03-24 15:30:00,1.57682,1.57682,1.57633,1.57657,170900000.0
2006-03-24 15:31:00,1.57672,1.57672,1.57651,1.57656,311199999.0
2006-03-24 15:32:00,1.57653,1.57687,1.57643,1.57677,428099997.0
2006-03-24 15:33:00,1.57706,1.57722,1.57687,1.57712,405799997.0
2006-03-24 15:34:00,1.57722,1.57734,1.57715,1.57719,231800001.0
2006-03-24 15:35:00,1.57734,1.57743,1.57719,1.5773,236299999.0
2006-03-24 15:36:00,1.57703,1.57719,1.577,1.5771,223000000.0
2006-03-24 15:37:00,1.57704,1.57718,1.57686,1.57699,221499999.0
2006-03-24 15:38:00,1.57689,1.57704,1.57686,1.57699,308299998.0
2006-03-24 15:39:00,1.57712,1.57718,1.57703,1.57703,369799999.0
2006-03-24 15:40:00,1.57683,1.57703,1.57683,1.57684,429800000.0
2006-03-24 15:41:00,1.5768,1.57685,1.57665,1.57672,309999998.0
2006-03-24 15:42:00,1.57684,1.57693,1.57672,1.57677,75400000.0
2006-03-24 15:43:00,1.577,1.57715,1.57697,1.57704,271600004.0
2006-03-24 15:44:00,1.57703,1.57708,1.5769,1.57701,303100003.0
2006-03-24 15:45:00,1.57697,1.57699,1.5767,1.5767,249800000.0
2006-03-24 15:46:00,1.57686,1.57697,1.57669,1.57681,227800000.0
2006-03-24 15:47:00,1.57694,1.57701,1.57681,1.57693,259600003.0
2006-03-24 15:48:00,1.57689,1.57723,1.57677,1.57708,394499997.0
2006-03-24 15:49:00,1.57711,1.57739,1.57711,1.5772,237000001.0
2006-03-24 15:50:00,1.57697,1.57712,1.57683,1.57695,242000001.0
2006-03-24 15:51:00,1.57681,1.577,1.57669,1.57689,273500000.0
2006-03-24 15:52:00,1.57686,1.57701,1.57678,1.57678,317400001.0
2006-03-24 15:53:00,1.57697,1.57703,1.57695,1.57695,76300001.0
2006-03-24 15:54:00,1.57708,1.57723,1.57701,1.57723,274000001.0
2006-03-24 15:55:00,1.57729,1.57734,1.5771,1.5771,125200000.0
2006-03-24 15:56:00,1.5772,1.57726,1.57706,1.5772,570600001.0
2006-03-24 15:57:00,1.57718,1.57718,1.57706,1.57708,253999999.0
2006-03-24 15:58:00,1.57713,1.57717,1.57698,1.57713,336200001.0
2006-03-24 15:59:00,1.57718,1.57726,1.57702,1.57713,273800002.0
2006-03-24 16:00:00,1.57708,1.57719,1.57702,1.5771,146200001.0
2006-03-24 16:01:00,1.5769,1.57712,1.5769,1.57711,374700000.0
2006-03-24 16:02:00,1.57712,1.57712,1.57684,1.57708,200800002.0
2006-03-24 16:03:00,1.57695,1.57714,1.57677,1.57714,539100005.0
2006-03-24 16:04:00,1.57705,1.57717,1.577,1.577,241200001.0
2006-03-24 16:05:00,1.5772,1.5772,1.57696,1.57699,213699999.0
2006-03-24 16:06:00,1.57687,1.57713,1.57687,1.57713,352100002.0
2006-03-24 16:07:00,1.57713,1.57725,1.577,1.57705,351099999.0
2006-03-24 16:08:00,1.57701,1.57717,1.57697,1.57713,335400003.0
2006-03-24 16:09:00,1.57697,1.57711,1.57684,1.57705,192399999.0
2006-03-24 16:10:00,1.57704,1.57711,1.57682,1.57705,206200000.0
2006-03-24 16:11:00,1.57705,1.57705,1.57676,1.57677,250799998.0
2006-03-24 16:12:00,1.5769,1.57706,1.57688,1.57689,170999998.0
2006-03-24 16:13:00,1.57668,1.57706,1.57668,1.57695,395400000.0
2006-03-24 16:14:00,1.5768,1.57704,1.57665,1.577,317300000.0
2006-03-24 16:15:00,1.57659,1.57706,1.57659,1.57697,235700003.0
2006-03-24 16:16:00,1.57693,1.57709,1.57692,1.57702,278100000.0
2006-03-24 16:17:00,1.57688,1.577,1.57678,1.57695,290700004.0
2006-03-24 16:18:00,1.577,1.57702,1.57685,1.57696,183600001.0
2006-03-24 16:19:00,1.57685,1.57698,1.57681,1.57698,518200003.0
2006-03-24 16:20:00,1.5769,1.57698,1.5768,1.57681,255399998.0
2006-03-24 16:21:00,1.57692,1.57692,1.57673,1.57673,70200000.0
2006-03-24 16:22:00,1.57679,1.57691,1.57674,1.57674,173199999.0
2006-03-24 16:23:00,1.57677,1.57685,1.57669,1.57674,308900004.0
2006-03-24 16:24:00,1.5765,1.57671,1.5765,1.57663,424300001.0
2006-03-24 16:25:00,1.57659,1.57677,1.57655,1.57677,196499998.0
2006-03-24 16:26:00,1.57672,1.57674,1.57644,1.57663,478199994.0
2006-03-24 16:27:00,1.57657,1.57672,1.57645,1.5765,364300003.0
2006-03-24 16:28:00,1.57645,1.5767,1.57645,1.57657,209499999.0
2006-03-24 16:29:00,1.57677,1.5768,1.57663,1.57675,168300001.0
2006-03-24 16:30:00,1.57661,1.57677,1.57644,1.57669,206900002.0
2006-03-24 16:31:00,1.5766,1.57673,1.57644,1.57671,222099998.0
2006-03-24 16:32:00,1.5768,1.57687,1.5767,1.57677,218100001.0
2006-03-24 16:33:00,1.57674,1.57686,1.57665,1.57685,250900004.0
2006-03-24 16:34:00,1.57669,1.57688,1.57669,1.57688,33700000.0
2006-03-24 16:35:00,1.57678,1.5769,1.57673,1.57674,382699999.0
2006-03-24 16:36:00,1.57685,1.57691,1.57668,1.57686,231099999.0
2006-03-24 16:37:00,1.57684,1.57693,1.57669,1.57669,215700004.0
2006-03-24 16:38:00,1.57666,1.57679,1.57658,1.57677,446699998.0
2006-03-24 16:39:00,1.57687,1.57715,1.57678,1.57708,512300004.0
2006-03-24 16:40:00,1.57717,1.57731,1.57716,1.57727,127700000.0
2006-03-24 16:41:00,1.57728,1.57743,1.57715,1.57727,220200001.0
2006-03-24 16:42:00,1.5772,1.57738,1.57704,1.57725,387899998.0
2006-03-24 16:43:00,1.57725,1.57734,1.57704,1.57711,226599999.0
2006-03-24 16:44:00,1.57714,1.57727,1.57703,1.57719,228800001.0
2006-03-24 16:45:00,1.57705,1.57724,1.57704,1.57714,398899998.0
2006-03-24 16:46:00,1.57721,1.57721,1.57694,1.57695,183400000.0
2006-03-24 16:47:00,1.57711,1.57723,1.57701,1.57711,297400001.0
2006-03-24 16:48:00,1.57707,1.57726,1.57705,1.57719,356099999.0
2006-03-24 16:49:00,1.57713,1.57726,1.57699,1.57702,406500004.0
2006-03-24 16:50:00,1.5771,1.57715,1.5771,1.57715,90200001.0
2006-03-24 16:51:00,1.57695,1.57715,1.57682,1.577,336199999.0
2006-03-24 16:52:00,1.57708,1.57741,1.57708,1.57741,261700002.0
2006-03-24 16:53:00,1.57734,1.57734,1.57713,1.57713,268500001.0
2006-03-24 16:54:00,1.57717,1.57735,1.57703,1.57719,373900004.0
2006-03-24 16:55:00,1.57736,1.57744,1.57719,1.5774,432599997.0
2006-03-24 16:56:00,1.57726,1.57742,1.57726,1.57737,243000001.0
2006-03-24 16:57:00,1.57735,1.5774,1.57723,1.57735,195600000.0
2006-03-24 16:58:00,1.57727,1.57745,1.57711,1.57723,191200002.0
2006-03-24 16:59:00,1.57731,1.57751,1.57718,1.57742,263499999.0
2006-03-24 17:00:00,1.57726,1.57756,1.57726,1.57749,253100002.0
2006-03-24 17:01:00,1.57717,1.57727,1.57684,1.57701,256500003.0
2006-03-24 17:02:00,1.57675,1.57695,1.57659,1.5767,326500002.0
2006-03-24 17:03:00,1.57663,1.57668,1.57639,1.57639,324700007.0
2006-03-24 17:04:00,1.57651,1.57682,1.57635,1.5765,340200002.0
2006-03-24 17:05:00,1.57652,1.57681,1.57651,1.57659,403899998.0
2006-03-24 17:06:00,1.5766,1.57689,1.57652,1.5768,365100001.0
2006-03-24 17:07:00,1.57679,1.57694,1.57665,1.57681,313200001.0
2006-03-24 17:08:00,1.57684,1.57714,1.57684,1.5771,347100002.0
2006-03-24 17:09:00,1.5769,1.57751,1.5769,1.57751,227799997.0
2006-03-24 17:10:00,1.57737,1.57737,1.57692,1.57692,322100000.0
2006-03-24 17:11:00,1.57707,1.57711,1.57687,1.5771,369900000.0
2006-03-24 17:12:00,1.57701,1.57715,1.57689,1.57702,393100005.0
2006-03-24 17:13:00,1.57688,1.57696,1.57668,1.57686,270400002.0
2006-03-24 17:14:00,1.57698,1.57706,1.57676,1.57688,412399998.0
2006-03-24 17:15:00,1.57688,1.57694,1.57662,1.57677,306100000.0
2006-03-24 17:16:00,1.57664,1.57695,1.57657,1.57661,466199998.0
2006-03-24 17:17:00,1.57643,1.57676,1.57643,1.57676,247799997.0
2006-03-24 17:18:00,1.57669,1.57677,1.57651,1.57677,210999999.0
2006-03-24 17:19:00,1.57665,1.57684,1.57665,1.57679,214299997.0
2006-03-24 17:20:00,1.57681,1.57681,1.57658,1.5766,301399997.0
2006-03-24 17:21:00,1.57661,1.57671,1.57648,1.57648,313700003.0
2006-03-24 17:22:00,1.57627,1.57647,1.57627,1.57646,401000000.0
2006-03-24 17:23:00,1.57637,1.57637,1.57617,1.57618,199800002.0
2006-03-24 17:24:00,1.57625,1.57632,1.57606,1.57622,371800002.0
2006-03-24 17:25:00,1.57625,1.57641,1.57611,1.57641,258600000.0
2006-03-24 17:26:00,1.57632,1.57659,1.5763,1.57659,260600000.0
2006-03-24 17:27:00,1.57645,1.57659,1.57645,1.57654,403899998.0
2006-03-24 17:28:00,1.57638,1.57662,1.57632,1.57638,427499998.0
2006-03-24 17:29:00,1.57631,1.57646,1.57623,1.5764,554800000.0
2006-03-24 17:30:00,1.57628,1.5766,1.57628,1.57645,340900001.0
2006-03-24 17:31:00,1.57639,1.57655,1.57633,1.5765,457599996.0
2006-03-24 17:32:00,1.57651,1.57659,1.57631,1.57653,371299996.0
2006-03-24 17:33:00,1.57652,1.5766,1.57634,1.57658,481500001.0
2006-03-24 17:34:00,1.57642,1.57662,1.57637,1.5765,266800001.0
2006-03-24 17:35:00,1.57651,1.57655,1.57631,1.57635,327600003.0
2006-03-24 17:36:00,1.57619,1.57651,1.57619,1.5764,217400002.0
2006-03-24 17:37:00,1.57652,1.57661,1.5764,1.57643,231300000.0
2006-03-24 17:38:00,1.57635,1.57647,1.57627,1.5764,174499999.0
2006-03-24 17:39:00,1.57637,1.57664,1.57637,1.57648,135600000.0
2006-03-24 17:40:00,1.57638,1.57673,1.57638,1.57665,334200001.0
2006-03-24 17:41:00,1.5766,1.5766,1.57615,1.57615,271700002.0
2006-03-24 17:42:00,1.57629,1.57645,1.57617,1.57623,429400001.0
2006-03-24 17:43:00,1.57606,1.57637,1.57606,1.57628,347800006.0
2006-03-24 17:44:00,1.57621,1.57646,1.57602,1.57635,418399997.0
2006-03-24 17:45:00,1.5762,1.5764,1.5762,1.57628,397200002.0
2006-03-24 17:46:00,1.57632,1.57637,1.57624,1.57624,223300003.0
2006-03-24 17:47:00,1.57623,1.57632,1.57615,1.57624,316999998.0
2006-03-24 17:48:00,1.57627,1.57632,1.57614,1.57629,359200003.0
2006-03-24 17:49:00,1.57623,1.57632,1.57608,1.57614,589300006.0
2006-03-24 17:50:00,1.57616,1.57631,1.57602,1.57607,418599996.0
2006-03-24 17:51:00,1.57598,1.576,1.57584,1.57593,269600000.0
2006-03-24 17:52:00,1.57599,1.57609,1.57588,1.57596,353999998.0
2006-03-24 17:53:00,1.5759,1.57603,1.57572,1.57572,267100004.0
2006-03-24 17:54:00,1.57585,1.57615,1.5757,1.57595,394500001.0
2006-03-24 17:55:00,1.57617,1.57617,1.57597,1.57597,163000002.0
2006-03-24 17:56:00,1.57605,1.57628,1.57602,1.5761,176700003.0
2006-03-24 17:57:00,1.57627,1.57628,1.57606,1.57612,308499999.0
2006-03-24 17:58:00,1.57607,1.57621,1.57602,1.57607,437500001.0
2006-03-24 17:59:00,1.57591,1.57604,1.57571,1.57604,264000000.0
2006-03-24 18:00:00,1.5763,1.5765,1.57613,1.57639,340199995.0
2006-03-24 18:01:00,1.5761,1.5762,1.576,1.5761,1675700008.0
2006-03-24 18:02:00,1.576,1.5761,1.576,1.576,1675700008.0
2006-03-24 18:03:00,1.5761,1.5761,1.5759,1.576,1675700008.0
2006-03-24 18:04:00,1.5761,1.5761,1.5759,1.5759,1675700008.0
2006-03-24 18:05:00,1.5758,1.5759,1.5758,1.5759,1675700008.0
2006-03-24 18:06:00,1.5758,1.5759,1.5758,1.5759,1675700008.0
2006-03-24 18:08:00,1.5758,1.5759,1.5757,1.5758,1675700008.0
2006-03-24 18:09:00,1.57637,1.57663,1.57633,1.5765,1675700008.0
2006-03-24 18:10:00,1.57658,1.57666,1.57636,1.57657,2095100007.0
2006-03-24 18:11:00,1.57646,1.57658,1.57627,1.57648,1478500005.0
2006-03-24 18:12:00,1.57652,1.57652,1.57623,1.57623,2121200000.0
2006-03-24 18:13:00,1.57633,1.57648,1.5762,1.57635,1504500009.0
2006-03-24 18:14:00,1.576,1.5761,1.5759,1.5759,769099995.0
2006-03-24 18:15:00,1.5765,1.57666,1.57634,1.57666,769099995.0
2006-03-24 18:16:00,1.5759,1.576,1.5758,1.5759,1692199997.0
2006-03-24 18:17:00,1.57631,1.57649,1.57621,1.57645,1692199997.0
2006-03-24 18:18:00,1.57642,1.57652,1.57625,1.57637,633500008.0
2006-03-24 18:19:00,1.57646,1.57658,1.57629,1.5765,1661699994.0
2006-03-24 18:20:00,1.57654,1.57654,1.57631,1.57638,1939600011.0
2006-03-24 18:21:00,1.57646,1.57652,1.57633,1.57645,694100005.0
2006-03-24 18:22:00,1.57648,1.57652,1.57637,1.57639,913300003.0
2006-03-24 18:24:00,1.5758,1.5759,1.5758,1.5758,1243700006.0
2006-03-24 18:25:00,1.5759,1.5759,1.5758,1.5758,1243700006.0
2006-03-24 18:26:00,1.5759,1.576,1.5758,1.576,1243700006.0
2006-03-24 18:27:00,1.57647,1.57658,1.57625,1.5765,1243700006.0
2006-03-24 18:28:00,1.5762,1.5763,1.5761,1.5761,1836700017.0
2006-03-24 18:29:00,1.57653,1.57692,1.57653,1.57687,1836700017.0
2006-03-24 18:30:00,1.57684,1.5769,1.57666,1.57672,985400005.0
2006-03-24 18:31:00,1.57682,1.577,1.57671,1.5768,1257200002.0
2006-03-24 18:32:00,1.57676,1.57691,1.57658,1.57677,1151500002.0
2006-03-24 18:33:00,1.5761,1.5762,1.5761,1.5762,2018399999.0
2006-03-24 18:34:00,1.5761,1.5761,1.5761,1.5761,2018399999.0
2006-03-24 18:35:00,1.57703,1.57708,1.5769,1.57697,2018399999.0
2006-03-24 18:36:00,1.57695,1.57709,1.57686,1.57692,1194299995.0
2006-03-24 18:37:00,1.57698,1.57706,1.5768,1.577,1928200002.0
2006-03-24 18:38:00,1.57691,1.57707,1.57681,1.577,1415900011.0
2006-03-24 18:39:00,1.57705,1.57717,1.57695,1.57705,1562400007.0
2006-03-24 18:40:00,1.5762,1.5763,1.5762,1.5763,1134500001.0
2006-03-24 18:41:00,1.5771,1.57723,1.57692,1.57703,1134500001.0
2006-03-24 18:42:00,1.5772,1.57723,1.57688,1.577,1262000011.0
2006-03-24 18:43:00,1.57705,1.57716,1.57697,1.57701,488000003.0
2006-03-24 18:44:00,1.57691,1.57705,1.57651,1.57651,1090299993.0
2006-03-24 18:45:00,1.57642,1.57662,1.57634,1.57646,660800005.0
2006-03-24 18:46:00,1.57653,1.57677,1.57645,1.57646,361300007.0
2006-03-24 18:47:00,1.57668,1.57671,1.57652,1.57652,281700003.0
2006-03-24 18:48:00,1.57655,1.57661,1.5764,1.57642,1255199998.0
2006-03-24 18:49:00,1.57656,1.57656,1.57636,1.57642,508900010.0
2006-03-24 18:50:00,1.57635,1.57639,1.57613,1.57613,664000001.0
2006-03-24 18:51:00,1.57607,1.57624,1.57577,1.57588,1274600000.0
2006-03-24 18:52:00,1.57592,1.57613,1.57579,1.57604,1371500011.0
2006-03-24 18:53:00,1.57602,1.57619,1.57592,1.57619,1213300014.0
2006-03-24 18:54:00,1.57615,1.57629,1.57605,1.57611,901400003.0
2006-03-24 18:55:00,1.5763,1.57639,1.57617,1.5762,1352100003.0
2006-03-24 18:56:00,1.57643,1.57659,1.57635,1.57645,1048600003.0
2006-03-24 18:57:00,1.57651,1.57655,1.57635,1.57639,855999993.0
2006-03-24 18:58:00,1.57639,1.57639,1.57604,1.57617,1174400011.0
2006-03-24 18:59:00,1.57618,1.57636,1.57613,1.57626,1420700003.0
2006-03-24 19:00:00,1.57622,1.57635,1.5761,1.57613,462100000.0
2006-03-24 19:01:00,1.57619,1.57625,1.57601,1.57622,389800001.0
2006-03-24 19:02:00,1.57612,1.57616,1.57589,1.57594,1055500005.0
2006-03-24 19:03:00,1.576,1.57606,1.57586,1.57591,546400005.0
2006-03-24 19:04:00,1.57588,1.57598,1.57583,1.57592,223200003.0
2006-03-24 19:05:00,1.57593,1.57593,1.57571,1.57575,511400001.0
2006-03-24 19:06:00,1.57578,1.57595,1.57572,1.57582,2063800008.0
2006-03-24 19:07:00,1.57571,1.57597,1.57567,1.5758,1023700004.0
2006-03-24 19:08:00,1.57585,1.57595,1.5757,1.5757,1763400003.0
2006-03-24 19:09:00,1.57575,1.57585,1.57553,1.57562,1419199991.0
2006-03-24 19:10:00,1.57568,1.5759,1.57564,1.57588,894099999.0
2006-03-24 19:11:00,1.57581,1.57593,1.57575,1.57585,1700499991.0
2006-03-24 19:12:00,1.57583,1.57586,1.57565,1.5757,847700003.0
2006-03-24 19:13:00,1.57583,1.57602,1.57575,1.57587,577399994.0
2006-03-24 19:14:00,1.57584,1.57598,1.57573,1.57589,410799999.0
2006-03-24 19:15:00,1.57588,1.57602,1.57581,1.5759,1241500010.0
2006-03-24 19:16:00,1.57597,1.57597,1.57573,1.57573,606000001.0
2006-03-24 19:17:00,1.57593,1.57597,1.5757,1.5757,838199995.0
2006-03-24 19:18:00,1.57591,1.57591,1.57568,1.57571,715400006.0
2006-03-24 19:19:00,1.57585,1.57596,1.57574,1.57578,809600003.0
2006-03-24 19:20:00,1.57586,1.57601,1.57575,1.57587,1229700002.0
2006-03-24 19:21:00,1.57571,1.5759,1.57571,1.57585,1076500003.0
2006-03-24 19:22:00,1.57587,1.57587,1.57569,1.57577,210900005.0
2006-03-24 19:23:00,1.57571,1.57583,1.57561,1.57575,660200001.0
2006-03-24 19:24:00,1.57563,1.57585,1.57563,1.57585,650899997.0
2006-03-24 19:25:00,1.57582,1.57587,1.57561,1.57561,756299999.0
2006-03-24 19:26:00,1.57581,1.57597,1.57567,1.57597,925300002.0
2006-03-24 19:27:00,1.57598,1.57616,1.57593,1.57594,1282900004.0
2006-03-24 19:28:00,1.57606,1.57623,1.57594,1.57594,509300001.0
2006-03-24 19:29:00,1.5759,1.57616,1.57582,1.57597,639100006.0
2006-03-24 19:31:00,1.57617,1.57626,1.57596,1.57601,1163199988.0
2006-03-24 19:32:00,1.57614,1.57626,1.576,1.576,768999996.0
2006-03-24 19:33:00,1.57596,1.57615,1.57595,1.57607,1148099998.0
2006-03-24 19:34:00,1.576,1.57618,1.57589,1.5761,1925500016.0
2006-03-24 19:35:00,1.57599,1.57616,1.57588,1.57615,867500007.0
2006-03-24 19:36:00,1.57618,1.57626,1.57597,1.57599,639400007.0
2006-03-24 19:37:00,1.57603,1.5763,1.57603,1.5763,241199999.0
2006-03-24 19:38:00,1.57622,1.57638,1.57618,1.57638,603300001.0
2006-03-24 19:39:00,1.57635,1.57647,1.57606,1.57621,1316400002.0
2006-03-24 19:40:00,1.57623,1.57623,1.57604,1.57608,532200002.0
2006-03-24 19:41:00,1.57617,1.57632,1.57616,1.57626,338499996.0
2006-03-24 19:42:00,1.57625,1.57639,1.57612,1.57634,524800001.0
2006-03-24 19:43:00,1.57642,1.57644,1.57622,1.57622,544800005.0
2006-03-24 19:44:00,1.57628,1.57639,1.57622,1.57635,880500004.0
2006-03-24 19:45:00,1.57633,1.57638,1.57616,1.5763,265999999.0
2006-03-24 19:46:00,1.57642,1.57642,1.57622,1.57637,878700000.0
2006-03-24 19:47:00,1.5763,1.57642,1.57618,1.57628,159400000.0
2006-03-24 19:48:00,1.57639,1.57643,1.57632,1.57637,501800006.0
2006-03-24 19:49:00,1.57635,1.57642,1.5762,1.57636,1190499997.0
2006-03-24 19:50:00,1.57627,1.57635,1.57614,1.57628,203799999.0
2006-03-24 19:51:00,1.57624,1.57635,1.57624,1.57635,522300003.0
2006-03-24 19:52:00,1.57633,1.57643,1.57626,1.57643,277899997.0
2006-03-24 19:53:00,1.57636,1.57643,1.57616,1.57632,528699998.0
2006-03-24 19:54:00,1.5764,1.57666,1.57636,1.57648,387099996.0
2006-03-24 19:55:00,1.57662,1.57662,1.57639,1.57639,466900004.0
2006-03-24 19:56:00,1.57638,1.57656,1.57631,1.57648,1367200004.0
2006-03-24 19:57:00,1.57639,1.57662,1.57639,1.57658,1763600003.0
2006-03-24 19:58:00,1.57644,1.5767,1.5764,1.57653,1661900007.0
2006-03-24 19:59:00,1.5764,1.57665,1.5764,1.57643,1093800006.0
2006-03-24 20:00:00,1.57656,1.57659,1.57634,1.57634,516800000.0
2006-03-24 20:01:00,1.5765,1.57655,1.57631,1.57634,586899997.0
2006-03-24 20:02:00,1.57647,1.57657,1.57633,1.57647,465599997.0
2006-03-24 20:03:00,1.57658,1.57666,1.5765,1.57655,269999999.0
2006-03-24 20:04:00,1.57646,1.57657,1.57644,1.57656,324100002.0
2006-03-24 20:05:00,1.57648,1.57652,1.57631,1.57642,402100001.0
2006-03-24 20:06:00,1.57654,1.57655,1.57647,1.5765,444700006.0
2006-03-24 20:07:00,1.57646,1.57662,1.57637,1.57651,309200005.0
2006-03-24 20:08:00,1.57663,1.57663,1.57637,1.5764,1549799990.0
2006-03-24 20:09:00,1.57648,1.57657,1.57635,1.57639,350700002.0
2006-03-24 20:10:00,1.57648,1.57658,1.57639,1.57639,282100000.0
2006-03-24 20:11:00,1.57637,1.57653,1.57637,1.57647,849100000.0
2006-03-24 20:12:00,1.57642,1.57653,1.57632,1.57645,403399996.0
2006-03-24 20:13:00,1.57634,1.57655,1.57634,1.57646,1924400000.0
2006-03-24 20:14:00,1.57645,1.57651,1.57632,1.57639,400200000.0
2006-03-24 20:15:00,1.57642,1.57656,1.57642,1.57654,1366800004.0
2006-03-24 20:16:00,1.57646,1.57653,1.57631,1.57648,1659500005.0
2006-03-24 20:17:00,1.5765,1.57655,1.57638,1.57653,330800003.0
2006-03-24 20:18:00,1.57643,1.5765,1.57631,1.57648,475499995.0
2006-03-24 20:21:00,1.57647,1.57655,1.57634,1.57655,424899996.0
2006-03-24 20:22:00,1.5764,1.5766,1.5764,1.57652,701299994.0
2006-03-24 20:23:00,1.57643,1.57658,1.5763,1.5764,1033999993.0
2006-03-24 20:24:00,1.57655,1.57668,1.57647,1.57663,528100003.0
2006-03-24 20:25:00,1.57659,1.57685,1.57654,1.57685,790799997.0
2006-03-24 20:26:00,1.5768,1.57687,1.57675,1.57677,340399995.0
2006-03-24 20:27:00,1.57692,1.57698,1.57679,1.57684,466299997.0
2006-03-24 20:29:00,1.57685,1.57685,1.5765,1.5765,1687800011.0
2006-03-24 20:31:00,1.57664,1.57683,1.57657,1.57667,2141600003.0
2006-03-24 20:33:00,1.57683,1.57696,1.57664,1.57664,482599996.0
2006-03-24 20:34:00,1.5768,1.57692,1.57664,1.57668,327100004.0
2006-03-24 20:35:00,1.57668,1.57702,1.57668,1.57702,415299998.0
2006-03-24 20:36:00,1.57683,1.57707,1.57673,1.57707,704499992.0
2006-03-24 20:37:00,1.57703,1.57703,1.57677,1.57677,948700012.0
2006-03-24 20:38:00,1.5769,1.57695,1.57659,1.57659,1814100006.0
2006-03-24 20:39:00,1.57661,1.57668,1.57642,1.57642,1261500005.0
2006-03-24 20:40:00,1.57665,1.5767,1.57645,1.57646,1293400001.0
2006-03-24 20:41:00,1.57665,1.57665,1.57634,1.57635,626800005.0
2006-03-24 20:42:00,1.57645,1.57663,1.57627,1.57642,234500003.0
2006-03-24 20:43:00,1.5765,1.57659,1.5763,1.5763,733300001.0
2006-03-24 20:44:00,1.5764,1.57648,1.57618,1.57619,1380000002.0
2006-03-24 20:45:00,1.57632,1.57632,1.57606,1.57622,936899997.0
2006-03-24 20:46:00,1.57621,1.57629,1.57597,1.57628,514199999.0
2006-03-24 20:47:00,1.57613,1.57625,1.576,1.57625,820700004.0
2006-03-24 20:48:00,1.5762,1.57635,1.57606,1.57616,1521699991.0
2006-03-24 20:49:00,1.57625,1.57639,1.57614,1.57625,794099998.0
2006-03-24 20:50:00,1.57617,1.57628,1.57606,1.57621,2034400001.0
2006-03-24 20:51:00,1.57605,1.57621,1.57597,1.57615,408999997.0
2006-03-24 20:52:00,1.57608,1.57615,1.57584,1.57605,1471700008.0
2006-03-24 20:53:00,1.576,1.57612,1.5759,1.57595,1514600003.0
2006-03-24 20:54:00,1.57591,1.5761,1.5759,1.57605,821300006.0
2006-03-24 20:55:00,1.57595,1.57605,1.57595,1.57605,597399995.0
2006-03-24 20:56:00,1.5766,1.5767,1.5766,1.5767,1679800014.0
2006-03-24 20:57:00,1.5766,1.5767,1.5765,1.5766,1679800014.0
2006-03-24 20:58:00,1.5767,1.5767,1.5766,1.5767,1679800014.0
2006-03-24 20:59:00,1.5766,1.5768,1.5766,1.5767,1679800014.0
2006-03-24 21:01:00,1.5768,1.5768,1.5768,1.5768,1679800014.0
2006-03-24 21:02:00,1.5764,1.57652,1.57625,1.57634,1679800014.0
2006-03-24 21:03:00,1.57646,1.5766,1.57631,1.57639,1574499990.0
2006-03-24 21:04:00,1.57645,1.57645,1.57619,1.5762,252200001.0
2006-03-24 21:05:00,1.5763,1.57645,1.57619,1.57642,799300000.0
2006-03-24 21:06:00,1.5764,1.57653,1.57624,1.5764,616299994.0
2006-03-24 21:07:00,1.57638,1.57638,1.57618,1.57618,475100007.0
2006-03-24 21:08:00,1.57628,1.57644,1.57621,1.57635,202299999.0
2006-03-24 21:09:00,1.57633,1.57651,1.57624,1.5763,414600001.0
2006-03-24 21:10:00,1.57653,1.57653,1.57632,1.57636,907800005.0
2006-03-24 21:11:00,1.57638,1.57638,1.57619,1.57637,770100000.0
2006-03-24 21:12:00,1.57638,1.57646,1.5763,1.5764,343800002.0
2006-03-24 21:13:00,1.57626,1.57645,1.57626,1.57643,1074700002.0
2006-03-24 21:14:00,1.57634,1.57645,1.57623,1.57645,832600004.0
2006-03-24 21:15:00,1.57645,1.57645,1.57619,1.57621,823000002.0
2006-03-24 21:16:00,1.5763,1.57645,1.57612,1.57627,586300007.0
2006-03-24 21:17:00,1.57628,1.57645,1.57625,1.57638,1565199993.0
2006-03-24 21:18:00,1.57638,1.57649,1.57617,1.57617,789900006.0
2006-03-24 21:19:00,1.57642,1.57646,1.57621,1.57624,727300006.0
2006-03-24 21:22:00,1.57629,1.57652,1.57624,1.5765,2132099991.0
2006-03-24 21:23:00,1.57639,1.5765,1.57625,1.5764,1579800008.0
2006-03-24 21:24:00,1.57641,1.57662,1.57641,1.57662,597200001.0
2006-03-24 21:25:00,1.57645,1.57666,1.57608,1.57655,1275900011.0
2006-03-24 21:26:00,1.57663,1.57665,1.5765,1.57655,446500000.0
2006-03-24 21:27:00,1.57665,1.5767,1.57657,1.5767,551300006.0
2006-03-24 21:28:00,1.57654,1.5767,1.57649,1.57662,740100003.0
2006-03-24 21:29:00,1.57661,1.57661,1.57636,1.57647,516300007.0
2006-03-24 21:30:00,1.5766,1.5766,1.57641,1.57641,580699995.0
2006-03-24 21:31:00,1.57643,1.57661,1.57641,1.57657,547799998.0
2006-03-24 21:32:00,1.57662,1.57675,1.57645,1.57647,1960799998.0
2006-03-24 21:33:00,1.57656,1.5767,1.57655,1.57665,291800002.0
2006-03-24 21:34:00,1.57665,1.57675,1.57652,1.57658,1396700006.0
2006-03-24 21:35:00,1.5766,1.57675,1.57658,1.5767,765000007.0
2006-03-24 21:36:00,1.57658,1.57677,1.57656,1.57661,422199996.0
2006-03-24 21:37:00,1.57665,1.57665,1.57645,1.57646,262099995.0
2006-03-24 21:38:00,1.57661,1.57672,1.57648,1.57672,307499997.0
2006-03-24 21:39:00,1.5766,1.5767,1.5766,1.5767,24699999.0
2006-03-24 21:40:00,1.57659,1.57674,1.57655,1.57674,806200002.0
2006-03-24 21:41:00,1.57656,1.57676,1.57648,1.57665,671999997.0
2006-03-24 21:42:00,1.57653,1.57676,1.5765,1.5766,652500002.0
2006-03-24 21:43:00,1.57665,1.57675,1.57657,1.5766,1332500002.0
2006-03-24 21:44:00,1.57662,1.57672,1.57645,1.57645,1248600001.0
2006-03-24 21:45:00,1.5764,1.57663,1.57636,1.57659,678300006.0
2006-03-24 21:46:00,1.57656,1.57687,1.57656,1.57687,1278799994.0
2006-03-24 21:47:00,1.57682,1.57702,1.57673,1.57681,1140800003.0
2006-03-24 21:48:00,1.57682,1.577,1.5768,1.57696,440300001.0
2006-03-24 21:49:00,1.57694,1.57698,1.57673,1.57676,988299995.0
2006-03-24 21:50:00,1.57691,1.57694,1.57672,1.57681,194200005.0
2006-03-24 21:51:00,1.57692,1.57692,1.57673,1.57674,550200002.0
2006-03-24 21:52:00,1.57687,1.57694,1.57665,1.57665,1491199990.0
2006-03-24 21:53:00,1.57684,1.57684,1.5766,1.5766,437400002.0
2006-03-24 21:54:00,1.57658,1.57665,1.57648,1.57657,289100000.0
2006-03-24 21:55:00,1.57657,1.57666,1.5764,1.57653,436899997.0
2006-03-24 21:56:00,1.57665,1.57665,1.57643,1.57659,477200003.0
2006-03-24 21:57:00,1.5765,1.57669,1.5765,1.57666,493699999.0
2006-03-24 21:58:00,1.57662,1.57666,1.5764,1.57666,720799998.0
2006-03-24 21:59:00,1.57653,1.57673,1.57652,1.57665,1054200002.0
2006-03-24 22:00:00,1.57665,1.57676,1.57651,1.57655,753199998.0
2006-03-24 22:01:00,1.57659,1.57678,1.57659,1.57678,226399997.0
2006-03-24 22:02:00,1.5767,1.57679,1.57641,1.57656,1569600002.0
2006-03-24 22:03:00,1.57658,1.5767,1.57643,1.5767,352200002.0
2006-03-24 22:04:00,1.57669,1.57673,1.57652,1.5766,668999998.0
2006-03-24 22:05:00,1.57669,1.57674,1.57659,1.57668,478599998.0
2006-03-24 22:06:00,1.57665,1.57673,1.57648,1.57673,276499999.0
2006-03-24 22:07:00,1.57656,1.57668,1.57645,1.57657,116600001.0
2006-03-24 22:08:00,1.57662,1.57675,1.57655,1.57675,597599998.0
2006-03-24 22:09:00,1.57678,1.57678,1.57653,1.57655,425200006.0
2006-03-24 22:10:00,1.57663,1.57671,1.57659,1.57671,233200002.0
2006-03-24 22:11:00,1.57678,1.57692,1.57672,1.57692,200600001.0
2006-03-24 22:12:00,1.577,1.57713,1.57694,1.57705,748600000.0
2006-03-24 22:13:00,1.57682,1.57702,1.57682,1.57702,292300003.0
2006-03-24 22:14:00,1.57702,1.57716,1.57697,1.57708,353100001.0
2006-03-24 22:15:00,1.57686,1.57712,1.57683,1.57702,542199999.0
2006-03-24 22:16:00,1.57701,1.5771,1.57685,1.5771,357100001.0
2006-03-24 22:17:00,1.5771,1.57712,1.57705,1.57709,186900001.0
2006-03-24 22:18:00,1.57701,1.57707,1.57686,1.57687,190500002.0
2006-03-24 22:19:00,1.57701,1.57705,1.5768,1.57693,253800002.0
2006-03-24 22:20:00,1.57686,1.57705,1.57685,1.57705,267300003.0
2006-03-24 22:21:00,1.57695,1.5771,1.57691,1.57705,260100002.0
2006-03-24 22:22:00,1.57699,1.57714,1.57691,1.5771,843000006.0
2006-03-24 22:23:00,1.57706,1.57714,1.57689,1.57702,303600002.0
2006-03-24 22:24:00,1.57702,1.5771,1.57684,1.57684,260100000.0
2006-03-24 22:25:00,1.57692,1.57707,1.57676,1.57697,516700000.0
2006-03-24 22:26:00,1.57675,1.57705,1.57675,1.577,825900002.0
2006-03-24 22:27:00,1.57704,1.57718,1.57677,1.57677,263000003.0
2006-03-24 22:28:00,1.57702,1.57715,1.57685,1.5769,497799998.0
2006-03-24 22:29:00,1.5771,1.57715,1.57693,1.57703,877999999.0
2006-03-24 22:30:00,1.57695,1.5772,1.5769,1.57715,727900004.0
2006-03-24 22:31:00,1.57706,1.57706,1.57675,1.57686,232200000.0
2006-03-24 22:32:00,1.5769,1.5771,1.5769,1.5771,340699999.0
2006-03-24 22:33:00,1.57692,1.57723,1.5769,1.57723,331899996.0
2006-03-24 22:34:00,1.57723,1.57723,1.57702,1.57705,326800000.0
2006-03-24 22:35:00,1.57716,1.57723,1.57707,1.57716,191600003.0
2006-03-24 22:36:00,1.57707,1.57722,1.57694,1.5771,814099997.0
2006-03-24 22:37:00,1.57703,1.57724,1.57698,1.57716,402899998.0
2006-03-24 22:38:00,1.5771,1.5771,1.57685,1.57693,320900001.0
2006-03-24 22:39:00,1.57685,1.57711,1.5768,1.57707,675300002.0
2006-03-24 22:40:00,1.57691,1.5771,1.57679,1.5771,622700007.0
2006-03-24 22:41:00,1.57689,1.57715,1.57686,1.5771,628999999.0
2006-03-24 22:42:00,1.57705,1.57715,1.57687,1.57698,544799998.0
2006-03-24 22:43:00,1.57708,1.57721,1.57674,1.57707,1206100003.0
2006-03-24 22:44:00,1.57695,1.57708,1.57682,1.57696,558900002.0
2006-03-24 22:45:00,1.57699,1.5771,1.57686,1.57705,156700000.0
2006-03-24 22:46:00,1.57712,1.57714,1.5769,1.57705,318299999.0
2006-03-24 22:47:00,1.57698,1.57714,1.57694,1.5771,206600001.0
2006-03-24 22:48:00,1.57713,1.57724,1.57699,1.57719,406699995.0
2006-03-24 22:49:00,1.57713,1.57728,1.57701,1.57715,992900005.0
2006-03-24 22:50:00,1.5772,1.5772,1.57696,1.57696,199500002.0
2006-03-24 22:51:00,1.57716,1.57724,1.57701,1.57705,490899998.0
2006-03-24 22:52:00,1.57713,1.57713,1.57677,1.57686,357000003.0
2006-03-24 22:53:00,1.57708,1.57719,1.57697,1.57716,297100002.0
2006-03-24 22:54:00,1.57715,1.57721,1.57691,1.57691,540099997.0
2006-03-24 22:55:00,1.57701,1.57713,1.57695,1.5771,243600006.0
2006-03-24 22:56:00,1.577,1.5772,1.577,1.5772,32800000.0
2006-03-24 22:57:00,1.57713,1.57742,1.57713,1.57731,445700002.0
2006-03-24 22:58:00,1.57739,1.57749,1.57723,1.57734,305800003.0
2006-03-24 22:59:00,1.57729,1.57731,1.57687,1.57687,533800002.0
2006-03-24 23:00:00,1.57711,1.57718,1.57678,1.57718,123799998.0
2006-03-24 23:01:00,1.57734,1.57742,1.57714,1.57731,286100001.0
2006-03-24 23:02:00,1.57725,1.57744,1.57725,1.57728,222900001.0
2006-03-24 23:03:00,1.57721,1.57731,1.57712,1.5773,417900001.0
2006-03-24 23:04:00,1.57701,1.5773,1.57696,1.5773,172000000.0
2006-03-24 23:05:00,1.57725,1.57745,1.57723,1.57737,180600003.0
2006-03-24 23:06:00,1.57738,1.57753,1.57727,1.5774,338600005.0
2006-03-24 23:07:00,1.57739,1.57739,1.57705,1.57705,139699999.0
2006-03-24 23:08:00,1.57698,1.57722,1.57698,1.57722,113400002.0
2006-03-24 23:09:00,1.57738,1.57747,1.57736,1.57739,137299999.0
2006-03-24 23:10:00,1.57757,1.57757,1.57723,1.57727,390000004.0
2006-03-24 23:11:00,1.5773,1.57748,1.57723,1.57748,216400000.0
2006-03-24 23:12:00,1.57733,1.57747,1.57733,1.57744,316099996.0
2006-03-24 23:13:00,1.57734,1.57748,1.57724,1.57732,176600000.0
2006-03-24 23:14:00,1.57735,1.57742,1.57726,1.57742,191600003.0
2006-03-24 23:15:00,1.57732,1.57743,1.57722,1.57722,397700004.0
2006-03-24 23:16:00,1.57739,1.57747,1.57722,1.57734,229100001.0
2006-03-24 23:17:00,1.57738,1.57738,1.57712,1.57724,370200000.0
2006-03-24 23:18:00,1.5773,1.57737,1.57712,1.57727,166800000.0
2006-03-24 23:19:00,1.57727,1.57735,1.57713,1.57725,118200002.0
2006-03-24 23:20:00,1.57726,1.57737,1.57713,1.57737,210199998.0
2006-03-24 23:21:00,1.57715,1.5773,1.57712,1.57728,229300000.0
2006-03-24 23:22:00,1.57735,1.57735,1.57717,1.57717,250500002.0
2006-03-24 23:23:00,1.57732,1.57734,1.57719,1.57722,346899995.0
2006-03-24 23:24:00,1.57699,1.57723,1.57698,1.57723,154800001.0
2006-03-24 23:25:00,1.57736,1.57736,1.57717,1.57717,82299999.0
2006-03-24 23:26:00,1.57743,1.5775,1.57726,1.57738,344700003.0
2006-03-24 23:27:00,1.57739,1.57753,1.57729,1.57753,190199998.0
2006-03-24 23:28:00,1.57749,1.57754,1.5773,1.5774,351100002.0
2006-03-24 23:29:00,1.57738,1.57746,1.57726,1.57737,186799999.0
2006-03-24 23:30:00,1.5775,1.5775,1.57725,1.57725,191700003.0
2006-03-24 23:31:00,1.57745,1.5775,1.57734,1.57743,199599998.0
2006-03-24 23:32:00,1.57739,1.57742,1.57707,1.5771,255800004.0
2006-03-24 23:33:00,1.57712,1.57733,1.57703,1.57711,448399999.0
2006-03-24 23:34:00,1.57723,1.57723,1.57698,1.57698,223799999.0
2006-03-24 23:35:00,1.577,1.5771,1.577,1.5771,70299998.0
2006-03-24 23:36:00,1.57699,1.57717,1.57698,1.57717,281900002.0
2006-03-24 23:37:00,1.57717,1.57723,1.57709,1.57711,86300001.0
2006-03-24 23:38:00,1.5774,1.5774,1.57719,1.57721,179300002.0
2006-03-24 23:39:00,1.57745,1.57752,1.57734,1.57741,211999998.0
2006-03-24 23:40:00,1.57739,1.57748,1.57721,1.57736,204499999.0
2006-03-24 23:41:00,1.57737,1.57745,1.5772,1.57727,424899999.0
2006-03-24 23:42:00,1.57726,1.57747,1.57718,1.57731,453800001.0
2006-03-24 23:43:00,1.57729,1.57737,1.57725,1.57735,110299996.0
2006-03-24 23:44:00,1.5772,1.57752,1.5772,1.57752,370600003.0
2006-03-24 23:45:00,1.57737,1.57755,1.57737,1.57755,58700000.0
2006-03-24 23:46:00,1.57744,1.5776,1.5773,1.57744,181599999.0
2006-03-24 23:47:00,1.57743,1.57748,1.57727,1.57748,293599999.0
2006-03-24 23:48:00,1.57745,1.57745,1.57731,1.57731,121400000.0
2006-03-24 23:49:00,1.57752,1.57752,1.57727,1.57727,82500001.0
2006-03-24 23:50:00,1.57735,1.57753,1.57735,1.57753,71999999.0
2006-03-24 23:51:00,1.57741,1.57753,1.57738,1.57746,94100000.0
2006-03-24 23:52:00,1.57747,1.57753,1.57727,1.57744,178800000.0
2006-03-24 23:53:00,1.57753,1.57759,1.57742,1.57756,322299999.0
2006-03-24 23:54:00,1.57745,1.5775,1.57718,1.57718,387499994.0
2006-03-24 23:55:00,1.5774,1.57747,1.57723,1.57747,224899999.0
2006-03-24 23:56:00,1.57729,1.57742,1.57729,1.57742,50300000.0
2006-03-24 23:57:00,1.57745,1.57753,1.57728,1.5774,237499999.0
2006-03-24 23:58:00,1.57727,1.57745,1.57727,1.57745,78400000.0
2006-03-24 23:59:00,1.57737,1.5775,1.57737,1.5775,100600001.0
2006-03-27 00:00:00,1.57685,1.5769,1.5767,1.57678,332000000.0
2006-03-27 00:01:00,1.57726,1.5774,1.57702,1.57705,241100000.0
2006-03-27 00:02:00,1.57685,1.57695,1.5768,1.57685,245100000.0
2006-03-27 00:03:00,1.57686,1.57695,1.57684,1.57695,46400000.0
2006-03-27 00:04:00,1.57684,1.5769,1.57676,1.5769,117600000.0
2006-03-27 00:05:00,1.57681,1.57695,1.57679,1.57683,235800000.0
2006-03-27 00:06:00,1.57673,1.57685,1.5767,1.57673,297100001.0
2006-03-27 00:07:00,1.57679,1.57695,1.5767,1.57682,265799996.0
2006-03-27 00:08:00,1.5767,1.5769,1.5767,1.57682,152700002.0
2006-03-27 00:09:00,1.57695,1.57695,1.57672,1.57676,270800003.0
2006-03-27 00:10:00,1.5768,1.57695,1.5768,1.5769,129099996.0
2006-03-27 00:11:00,1.57693,1.57695,1.57681,1.57687,410900002.0
2006-03-27 00:12:00,1.57675,1.57693,1.5767,1.57686,181700002.0
2006-03-27 00:13:00,1.57695,1.57695,1.5767,1.5767,99899999.0
2006-03-27 00:14:00,1.57688,1.5769,1.5767,1.5768,351100005.0
2006-03-27 00:15:00,1.5769,1.5769,1.57675,1.57678,242800001.0
2006-03-27 00:16:00,1.57675,1.5769,1.57675,1.5768,269100000.0
2006-03-27 00:17:00,1.5769,1.57698,1.57663,1.57678,364500000.0
2006-03-27 00:18:00,1.57687,1.57698,1.57673,1.57694,533100002.0
2006-03-27 00:19:00,1.57685,1.57695,1.57682,1.5769,175900002.0
2006-03-27 00:20:00,1.57684,1.57698,1.57669,1.57675,662800003.0
2006-03-27 00:21:00,1.5768,1.57695,1.5767,1.57682,406600007.0
2006-03-27 00:22:00,1.57672,1.5769,1.57671,1.5769,200700002.0
2006-03-27 00:23:00,1.57675,1.5769,1.57674,1.57679,285200002.0
2006-03-27 00:24:00,1.57693,1.57702,1.57673,1.57673,330200000.0
2006-03-27 00:25:00,1.577,1.57704,1.57686,1.57689,357100003.0
2006-03-27 00:26:00,1.57681,1.57695,1.57672,1.57672,170899998.0
2006-03-27 00:27:00,1.57675,1.5769,1.57675,1.57678,114300000.0
2006-03-27 00:28:00,1.57678,1.57695,1.57678,1.57687,414000001.0
2006-03-27 00:29:00,1.57685,1.5769,1.57675,1.57675,404000004.0
2006-03-27 00:30:00,1.57684,1.57695,1.57672,1.5769,285400001.0
2006-03-27 00:31:00,1.5769,1.57698,1.57679,1.57686,281300002.0
2006-03-27 00:32:00,1.57687,1.57687,1.57669,1.57674,295699997.0
2006-03-27 00:33:00,1.57682,1.57695,1.57677,1.5769,240600002.0
2006-03-27 00:34:00,1.57681,1.57698,1.57675,1.5769,364599999.0
2006-03-27 00:35:00,1.5768,1.57692,1.57675,1.57686,314300003.0
2006-03-27 00:36:00,1.57695,1.57695,1.57685,1.5769,92000000.0
2006-03-27 00:37:00,1.5769,1.57695,1.57682,1.5769,135800002.0
2006-03-27 00:38:00,1.57684,1.57689,1.57671,1.57689,298899998.0
2006-03-27 00:39:00,1.57689,1.57689,1.5767,1.57676,183900001.0
2006-03-27 00:40:00,1.57679,1.57695,1.57676,1.57676,257799998.0
2006-03-27 00:41:00,1.57681,1.57695,1.57681,1.57682,149300000.0
2006-03-27 00:42:00,1.5769,1.57695,1.57675,1.57675,347899995.0
2006-03-27 00:43:00,1.5769,1.57695,1.57668,1.57687,268099999.0
2006-03-27 00:44:00,1.57679,1.57698,1.57677,1.5769,293300002.0
2006-03-27 00:45:00,1.5768,1.57692,1.57676,1.57684,148800000.0
2006-03-27 00:46:00,1.57675,1.57695,1.57661,1.5768,362999995.0
2006-03-27 00:47:00,1.57684,1.57695,1.57679,1.57682,245400001.0
2006-03-27 00:48:00,1.57681,1.57698,1.57677,1.57682,440000001.0
2006-03-27 00:49:00,1.57681,1.57695,1.57681,1.5769,114399999.0
2006-03-27 00:50:00,1.57683,1.57695,1.57673,1.57679,574600010.0
2006-03-27 00:51:00,1.57661,1.57695,1.57661,1.57682,270899998.0
2006-03-27 00:52:00,1.5769,1.5769,1.57632,1.57645,328899998.0
2006-03-27 00:53:00,1.57623,1.5765,1.57623,1.57633,340800000.0
2006-03-27 00:54:00,1.57629,1.57638,1.57616,1.57626,310899999.0
2006-03-27 00:55:00,1.57627,1.57647,1.57624,1.5764,591700002.0
2006-03-27 00:56:00,1.57635,1.5764,1.57621,1.57628,135700000.0
2006-03-27 00:57:00,1.57634,1.57659,1.57622,1.57638,580299999.0
2006-03-27 00:58:00,1.57655,1.57655,1.57618,1.5764,324699997.0
2006-03-27 00:59:00,1.576,1.57618,1.57596,1.57609,25800000.0
2006-03-27 01:00:00,1.57614,1.57638,1.57614,1.57628,376300005.0
2006-03-27 01:01:00,1.5763,1.57635,1.57615,1.5762,411300000.0
2006-03-27 01:02:00,1.57633,1.57641,1.57624,1.57628,381900000.0
2006-03-27 01:03:00,1.57618,1.57641,1.57617,1.57625,127900001.0
2006-03-27 01:04:00,1.57651,1.57668,1.57638,1.57652,503000001.0
2006-03-27 01:05:00,1.57665,1.5767,1.57649,1.57649,212299998.0
2006-03-27 01:06:00,1.57668,1.5767,1.57644,1.57644,515000006.0
2006-03-27 01:07:00,1.57652,1.57673,1.57652,1.57664,284599998.0
2006-03-27 01:08:00,1.57665,1.57665,1.57649,1.57654,366099996.0
2006-03-27 01:09:00,1.57658,1.57668,1.57627,1.57665,510900004.0
2006-03-27 01:10:00,1.5767,1.57682,1.57667,1.57667,328100002.0
2006-03-27 01:11:00,1.57672,1.57683,1.57667,1.57672,250000004.0
2006-03-27 01:12:00,1.57668,1.57677,1.57649,1.57664,507999998.0
2006-03-27 01:13:00,1.57667,1.57684,1.57652,1.57672,246199996.0
2006-03-27 01:14:00,1.5768,1.57681,1.57663,1.57672,379899997.0
2006-03-27 01:15:00,1.57677,1.5768,1.57655,1.57667,338600007.0
2006-03-27 01:16:00,1.57654,1.57669,1.57654,1.57658,248200001.0
2006-03-27 01:17:00,1.5767,1.57673,1.57621,1.57621,370800003.0
2006-03-27 01:18:00,1.5766,1.57675,1.5766,1.57673,372399999.0
2006-03-27 01:19:00,1.57674,1.5768,1.57659,1.57665,341200002.0
2006-03-27 01:20:00,1.57673,1.5768,1.57662,1.57662,208100001.0
2006-03-27 01:21:00,1.57664,1.57677,1.57655,1.5766,410700001.0
2006-03-27 01:22:00,1.57666,1.57674,1.57659,1.57674,116700001.0
2006-03-27 01:23:00,1.57664,1.57687,1.57664,1.57673,330599999.0
2006-03-27 01:24:00,1.5767,1.57675,1.57661,1.57661,165099997.0
2006-03-27 01:25:00,1.5765,1.57665,1.57645,1.57665,126199996.0
2006-03-27 01:26:00,1.57668,1.5768,1.57668,1.5767,181699999.0
2006-03-27 01:27:00,1.57661,1.5767,1.57647,1.57652,599100003.0
2006-03-27 01:28:00,1.57648,1.57663,1.57648,1.57661,206100002.0
2006-03-27 01:29:00,1.57642,1.57653,1.57633,1.57635,217699999.0
2006-03-27 01:30:00,1.57643,1.5765,1.57634,1.57634,177300000.0
2006-03-27 01:31:00,1.57648,1.57661,1.57643,1.57651,163000001.0
2006-03-27 01:32:00,1.57645,1.5766,1.5764,1.57649,527899998.0
2006-03-27 01:33:00,1.57651,1.5766,1.57645,1.57652,376500002.0
2006-03-27 01:34:00,1.57623,1.57661,1.57623,1.57653,412000000.0
2006-03-27 01:35:00,1.57635,1.5764,1.57625,1.57625,82600000.0
2006-03-27 01:36:00,1.5763,1.57641,1.57621,1.57621,426400007.0
2006-03-27 01:37:00,1.57615,1.57615,1.57595,1.57598,233199999.0
2006-03-27 01:38:00,1.57603,1.57612,1.57594,1.57612,416799999.0
2006-03-27 01:39:00,1.57595,1.57612,1.57585,1.57598,407000000.0
2006-03-27 01:40:00,1.57581,1.57599,1.57581,1.57599,215299999.0
2006-03-27 01:41:00,1.57585,1.57598,1.57578,1.57578,295300002.0
2006-03-27 01:42:00,1.57578,1.57618,1.57578,1.57608,359799999.0
2006-03-27 01:43:00,1.57611,1.57624,1.57589,1.57598,348200001.0
2006-03-27 01:44:00,1.5759,1.57595,1.57575,1.5759,177000002.0
2006-03-27 01:45:00,1.57579,1.57591,1.57575,1.57586,314700003.0
2006-03-27 01:46:00,1.57583,1.57583,1.57558,1.5757,643700006.0
2006-03-27 01:47:00,1.5758,1.57585,1.57566,1.57569,354099998.0
2006-03-27 01:48:00,1.57576,1.57583,1.5756,1.5756,427600004.0
2006-03-27 01:49:00,1.57566,1.57585,1.57565,1.57585,210199998.0
2006-03-27 01:50:00,1.57583,1.57583,1.5756,1.5756,323000003.0
2006-03-27 01:51:00,1.57568,1.57586,1.57568,1.57575,156199998.0
2006-03-27 01:52:00,1.57568,1.57578,1.57562,1.57569,238899999.0
2006-03-27 01:53:00,1.57569,1.57583,1.57557,1.57565,142099999.0
2006-03-27 01:54:00,1.57571,1.57585,1.57567,1.5758,302099993.0
2006-03-27 01:55:00,1.5757,1.57593,1.57569,1.57574,500600006.0
2006-03-27 01:56:00,1.5758,1.57585,1.5757,1.5757,186000000.0
2006-03-27 01:57:00,1.57579,1.57595,1.57576,1.57581,162100000.0
2006-03-27 01:58:00,1.5759,1.57595,1.57571,1.57571,273999997.0
2006-03-27 01:59:00,1.57587,1.57588,1.57564,1.57569,332900004.0
2006-03-27 02:00:00,1.57578,1.57578,1.57543,1.57549,260500005.0
2006-03-27 02:01:00,1.57574,1.57578,1.57559,1.57578,308499998.0
2006-03-27 02:02:00,1.57558,1.57574,1.57546,1.57573,277299998.0
2006-03-27 02:03:00,1.57561,1.57582,1.57561,1.57582,245999997.0
2006-03-27 02:04:00,1.57585,1.57591,1.57568,1.57576,321300002.0
2006-03-27 02:05:00,1.57572,1.57577,1.57547,1.57547,196500004.0
2006-03-27 02:06:00,1.57572,1.57581,1.57564,1.57575,228499999.0
2006-03-27 02:07:00,1.57564,1.57584,1.57561,1.57579,475500001.0
2006-03-27 02:08:00,1.57578,1.57583,1.57551,1.57551,355899999.0
2006-03-27 02:09:00,1.5758,1.5758,1.57557,1.57564,137800000.0
2006-03-27 02:10:00,1.57577,1.57578,1.57567,1.57568,43300000.0
2006-03-27 02:11:00,1.57578,1.57578,1.57548,1.57553,327600001.0
2006-03-27 02:12:00,1.57566,1.57582,1.57565,1.57575,314799999.0
2006-03-27 02:13:00,1.57575,1.57575,1.57565,1.57565,131900002.0
2006-03-27 02:14:00,1.57575,1.57584,1.57561,1.57577,261800002.0
2006-03-27 02:15:00,1.57572,1.57589,1.57567,1.57579,199599999.0
2006-03-27 02:16:00,1.5758,1.5758,1.57565,1.57565,28100000.0
2006-03-27 02:17:00,1.5758,1.57585,1.57567,1.57573,85499997.0
2006-03-27 02:18:00,1.57585,1.57585,1.57575,1.57575,94000000.0
2006-03-27 02:19:00,1.57591,1.57593,1.57591,1.57593,29600000.0
2006-03-27 02:20:00,1.57574,1.5759,1.57571,1.57582,157399999.0
2006-03-27 02:21:00,1.5757,1.57582,1.57559,1.57577,506599998.0
2006-03-27 02:22:00,1.57574,1.57579,1.57558,1.57559,413600000.0
2006-03-27 02:23:00,1.5756,1.57568,1.57544,1.57564,306600006.0
2006-03-27 02:24:00,1.57565,1.57598,1.57557,1.57589,324400002.0
2006-03-27 02:25:00,1.57569,1.57593,1.57564,1.57578,374400000.0
2006-03-27 02:26:00,1.57593,1.57593,1.57573,1.57576,261999998.0
2006-03-27 02:27:00,1.57595,1.57602,1.57562,1.57575,469100003.0
2006-03-27 02:28:00,1.57576,1.57589,1.57561,1.57565,376299995.0
2006-03-27 02:29:00,1.57568,1.57593,1.5756,1.57583,384499998.0
2006-03-27 02:30:00,1.57567,1.57583,1.57556,1.5757,280500002.0
2006-03-27 02:31:00,1.5757,1.5757,1.5756,1.5756,20700000.0
2006-03-27 02:32:00,1.57559,1.57575,1.57549,1.57568,320899999.0
2006-03-27 02:33:00,1.57567,1.57579,1.57567,1.57579,101400002.0
2006-03-27 02:34:00,1.5758,1.57595,1.57563,1.57571,382400001.0
2006-03-27 02:35:00,1.57583,1.57585,1.57562,1.57567,387600002.0
2006-03-27 02:36:00,1.57564,1.57582,1.57558,1.57563,328000000.0
2006-03-27 02:37:00,1.57563,1.57588,1.57563,1.57571,241999997.0
2006-03-27 02:38:00,1.57573,1.57573,1.57561,1.57561,19200000.0
2006-03-27 02:39:00,1.57572,1.57581,1.57563,1.57571,190400001.0
2006-03-27 02:40:00,1.57573,1.57582,1.57559,1.57559,153600000.0
2006-03-27 02:41:00,1.5756,1.57575,1.57551,1.57565,360699998.0
2006-03-27 02:42:00,1.57566,1.57582,1.57559,1.57563,397599998.0
2006-03-27 02:43:00,1.57568,1.57573,1.57567,1.57572,84399999.0
2006-03-27 02:44:00,1.57567,1.57577,1.57559,1.57569,103900000.0
2006-03-27 02:45:00,1.57564,1.57575,1.57558,1.57568,160500002.0
2006-03-27 02:46:00,1.57571,1.57571,1.57549,1.57549,156500000.0
2006-03-27 02:47:00,1.57559,1.57569,1.57543,1.5756,397299997.0
2006-03-27 02:48:00,1.57557,1.5759,1.57552,1.5759,260499998.0
2006-03-27 02:49:00,1.57585,1.57592,1.57565,1.57589,418400009.0
2006-03-27 02:50:00,1.57583,1.57583,1.57573,1.57577,19600000.0
2006-03-27 02:51:00,1.57573,1.57573,1.57554,1.5756,251200002.0
2006-03-27 02:52:00,1.57563,1.57579,1.57554,1.57572,200500004.0
2006-03-27 02:53:00,1.57573,1.57573,1.57548,1.57555,189300001.0
2006-03-27 02:54:00,1.57565,1.5757,1.57545,1.57549,320100003.0
2006-03-27 02:55:00,1.57546,1.57557,1.57529,1.57538,279500001.0
2006-03-27 02:56:00,1.57533,1.57555,1.57519,1.57545,394099998.0
2006-03-27 02:57:00,1.57552,1.57567,1.57546,1.57561,198100000.0
2006-03-27 02:58:00,1.57565,1.57565,1.57542,1.57558,196199997.0
2006-03-27 02:59:00,1.5755,1.57562,1.57546,1.57554,193600000.0
2006-03-27 03:00:00,1.57545,1.57556,1.57537,1.57544,320499999.0
2006-03-27 03:01:00,1.5754,1.57568,1.5754,1.57561,454199999.0
2006-03-27 03:02:00,1.57547,1.57575,1.57539,1.57558,269099996.0
2006-03-27 03:03:00,1.57566,1.57583,1.57561,1.57561,217400000.0
2006-03-27 03:04:00,1.57582,1.57583,1.57555,1.57555,372200002.0
2006-03-27 03:05:00,1.57583,1.57583,1.57558,1.57571,141500000.0
2006-03-27 03:06:00,1.57557,1.57581,1.57557,1.5758,306700004.0
2006-03-27 03:07:00,1.57572,1.57581,1.5756,1.57568,107800001.0
2006-03-27 03:08:00,1.57569,1.5758,1.57561,1.57573,334700001.0
2006-03-27 03:09:00,1.57562,1.57579,1.57549,1.5756,291499998.0
2006-03-27 03:10:00,1.57553,1.57577,1.57541,1.57577,311300002.0
2006-03-27 03:11:00,1.57571,1.57571,1.57551,1.57552,223400002.0
2006-03-27 03:12:00,1.5755,1.57574,1.57539,1.57574,427800002.0
2006-03-27 03:13:00,1.57557,1.57572,1.57546,1.57552,332100002.0
2006-03-27 03:14:00,1.57543,1.57568,1.57543,1.57565,226899998.0
2006-03-27 03:15:00,1.57562,1.57562,1.57535,1.57544,314100000.0
2006-03-27 03:16:00,1.57549,1.5757,1.57537,1.5756,159299998.0
2006-03-27 03:17:00,1.57565,1.57565,1.57542,1.57553,184500000.0
2006-03-27 03:18:00,1.57549,1.57571,1.57549,1.57565,278500004.0
2006-03-27 03:19:00,1.57562,1.5757,1.57551,1.57563,186399998.0
2006-03-27 03:20:00,1.57557,1.57575,1.57556,1.57573,273900000.0
2006-03-27 03:21:00,1.57567,1.57577,1.57553,1.57572,583999999.0
2006-03-27 03:22:00,1.57573,1.57577,1.57554,1.57554,204000000.0
2006-03-27 03:23:00,1.57572,1.57572,1.57547,1.57547,144800000.0
2006-03-27 03:24:00,1.5756,1.57576,1.5756,1.57575,255700002.0
2006-03-27 03:25:00,1.57554,1.57566,1.57553,1.57559,164199998.0
2006-03-27 03:26:00,1.57541,1.57553,1.57539,1.57549,83200000.0
2006-03-27 03:27:00,1.5754,1.5755,1.5754,1.5755,99699998.0
2006-03-27 03:28:00,1.57553,1.57567,1.57552,1.57563,189000000.0
2006-03-27 03:29:00,1.57566,1.57568,1.57542,1.5755,385899998.0
2006-03-27 03:30:00,1.57544,1.57564,1.57542,1.57555,275300000.0
2006-03-27 03:31:00,1.57535,1.57547,1.57535,1.57543,70300001.0
2006-03-27 03:32:00,1.57528,1.57543,1.57515,1.57533,296600000.0
2006-03-27 03:33:00,1.57534,1.57542,1.57525,1.57542,274599999.0
2006-03-27 03:34:00,1.57537,1.57545,1.5752,1.5754,267700001.0
2006-03-27 03:35:00,1.5753,1.5754,1.5753,1.5754,55900002.0
2006-03-27 03:36:00,1.57536,1.57539,1.57525,1.57536,406600002.0
2006-03-27 03:37:00,1.57517,1.5754,1.57517,1.57535,415100000.0
2006-03-27 03:38:00,1.57536,1.5755,1.5752,1.5754,292500002.0
2006-03-27 03:39:00,1.57537,1.57548,1.57526,1.57539,88000000.0
2006-03-27 03:40:00,1.57549,1.5755,1.57522,1.57523,152699999.0
2006-03-27 03:41:00,1.57529,1.57557,1.57519,1.57549,264600001.0
2006-03-27 03:42:00,1.57544,1.57544,1.57522,1.57528,230600002.0
2006-03-27 03:43:00,1.57531,1.57538,1.57517,1.57517,298700004.0
2006-03-27 03:44:00,1.57523,1.57543,1.57523,1.57543,194200000.0
2006-03-27 03:45:00,1.57537,1.57545,1.57521,1.57542,502900001.0
2006-03-27 03:46:00,1.57531,1.57552,1.57526,1.57552,264700001.0
2006-03-27 03:47:00,1.57549,1.5756,1.57539,1.57554,153500002.0
2006-03-27 03:48:00,1.57559,1.57559,1.57534,1.57534,193300002.0
2006-03-27 03:49:00,1.57558,1.57565,1.57539,1.57551,244400000.0
2006-03-27 03:50:00,1.57562,1.57563,1.57542,1.57563,232300002.0
2006-03-27 03:51:00,1.57558,1.57568,1.57548,1.57568,229200001.0
2006-03-27 03:52:00,1.57562,1.57572,1.57545,1.57559,471700006.0
2006-03-27 03:53:00,1.57564,1.57571,1.57553,1.57557,390399994.0
2006-03-27 03:54:00,1.57578,1.57588,1.57574,1.57588,103799999.0
2006-03-27 03:55:00,1.57602,1.57603,1.57583,1.57592,189300003.0
2006-03-27 03:56:00,1.57584,1.57601,1.57581,1.57584,244600004.0
2006-03-27 03:57:00,1.57578,1.57584,1.57577,1.57581,44000000.0
2006-03-27 03:58:00,1.57585,1.57593,1.57566,1.57566,302800004.0
2006-03-27 03:59:00,1.5758,1.57585,1.57565,1.57574,387200001.0
2006-03-27 04:00:00,1.57583,1.5759,1.57577,1.57585,121399999.0
2006-03-27 04:01:00,1.57585,1.57592,1.57569,1.57573,444400003.0
2006-03-27 04:02:00,1.57583,1.57588,1.57574,1.5758,291800000.0
2006-03-27 04:03:00,1.57582,1.57597,1.57568,1.57568,160000001.0
2006-03-27 04:04:00,1.57592,1.57597,1.57579,1.57584,254100004.0
2006-03-27 04:05:00,1.57585,1.57596,1.57575,1.5759,282699998.0
2006-03-27 04:06:00,1.5759,1.57595,1.57575,1.57587,306100003.0
2006-03-27 04:07:00,1.57589,1.5759,1.57555,1.5758,402299997.0
2006-03-27 04:08:00,1.57584,1.5759,1.57565,1.57582,195299998.0
2006-03-27 04:09:00,1.57553,1.5759,1.57553,1.57585,212000003.0
2006-03-27 04:10:00,1.57581,1.57588,1.57577,1.57582,257300003.0
2006-03-27 04:11:00,1.57569,1.57584,1.57561,1.57575,428100004.0
2006-03-27 04:12:00,1.57578,1.5758,1.57562,1.57577,232399998.0
2006-03-27 04:13:00,1.57591,1.57591,1.57565,1.57588,327999996.0
2006-03-27 04:14:00,1.57573,1.57595,1.57573,1.57577,248400000.0
2006-03-27 04:15:00,1.57587,1.57602,1.5758,1.57594,266600003.0
2006-03-27 04:16:00,1.57595,1.57609,1.57578,1.576,296899998.0
2006-03-27 04:17:00,1.5759,1.57605,1.57585,1.5759,176400000.0
2006-03-27 04:18:00,1.57579,1.57593,1.57579,1.57593,75200001.0
2006-03-27 04:19:00,1.57569,1.57589,1.57567,1.57585,233400001.0
2006-03-27 04:20:00,1.57591,1.57591,1.57562,1.57562,60900002.0
2006-03-27 04:21:00,1.57588,1.57588,1.57566,1.57569,100100000.0
2006-03-27 04:22:00,1.57578,1.57591,1.57563,1.57583,403300003.0
2006-03-27 04:23:00,1.5758,1.5759,1.57565,1.57574,373599998.0
2006-03-27 04:24:00,1.57585,1.5759,1.5757,1.57577,247600000.0
2006-03-27 04:25:00,1.5759,1.5759,1.57561,1.5757,390999994.0
2006-03-27 04:26:00,1.57583,1.5759,1.57575,1.5759,315199998.0
2006-03-27 04:27:00,1.57585,1.5759,1.57585,1.5759,27000000.0
2006-03-27 04:28:00,1.57592,1.57592,1.57563,1.57576,225300000.0
2006-03-27 04:29:00,1.57576,1.57594,1.57566,1.5758,283299999.0
2006-03-27 04:30:00,1.57575,1.57578,1.57559,1.57567,21200000.0
2006-03-27 04:31:00,1.57562,1.57575,1.57562,1.57575,104500000.0
2006-03-27 04:32:00,1.57571,1.57584,1.57565,1.57573,316799996.0
2006-03-27 04:33:00,1.57574,1.57592,1.57571,1.57583,294699996.0
2006-03-27 04:34:00,1.57583,1.57592,1.57574,1.57588,227000000.0
2006-03-27 04:35:00,1.57589,1.57589,1.57572,1.57582,183700004.0
2006-03-27 04:36:00,1.5758,1.57585,1.5758,1.57585,82199999.0
2006-03-27 04:37:00,1.57585,1.5759,1.57569,1.57579,259500000.0
2006-03-27 04:38:00,1.5757,1.57584,1.5757,1.5758,175899998.0
2006-03-27 04:39:00,1.57575,1.57578,1.57553,1.57565,341799997.0
2006-03-27 04:40:00,1.57572,1.5758,1.5756,1.57572,113299998.0
2006-03-27 04:41:00,1.57577,1.57577,1.57559,1.57559,114500000.0
2006-03-27 04:42:00,1.57574,1.57592,1.57572,1.57582,406800001.0
2006-03-27 04:43:00,1.57576,1.57596,1.5757,1.5757,187700002.0
2006-03-27 04:44:00,1.57593,1.57593,1.5758,1.57587,35600000.0
2006-03-27 04:45:00,1.57579,1.5759,1.57561,1.57561,263499998.0
2006-03-27 04:46:00,1.57584,1.57588,1.57574,1.57588,153700000.0
2006-03-27 04:47:00,1.5759,1.57595,1.5757,1.57584,428700006.0
2006-03-27 04:48:00,1.57587,1.57595,1.57572,1.57588,165400001.0
2006-03-27 04:49:00,1.576,1.57602,1.57578,1.57584,474900002.0
2006-03-27 04:50:00,1.57589,1.57601,1.57572,1.57586,393500003.0
2006-03-27 04:51:00,1.57591,1.57599,1.57584,1.57592,248100005.0
2006-03-27 04:52:00,1.57591,1.57597,1.5758,1.57597,368900001.0
2006-03-27 04:53:00,1.57566,1.576,1.57566,1.57583,193299998.0
2006-03-27 04:54:00,1.57592,1.57592,1.57554,1.57567,253000000.0
2006-03-27 04:55:00,1.57558,1.57578,1.57555,1.57572,297500004.0
2006-03-27 04:56:00,1.57562,1.57579,1.57549,1.57555,270199993.0
2006-03-27 04:57:00,1.57543,1.57564,1.57543,1.57564,349800007.0
2006-03-27 04:58:00,1.57563,1.57565,1.57546,1.5755,494099998.0
2006-03-27 04:59:00,1.57552,1.57563,1.57552,1.57563,126600004.0
2006-03-27 05:00:00,1.57554,1.57568,1.57549,1.5756,424099999.0
2006-03-27 05:01:00,1.57559,1.57563,1.57541,1.5756,290999999.0
2006-03-27 05:02:00,1.57548,1.5756,1.57534,1.57546,352699999.0
2006-03-27 05:03:00,1.57565,1.57565,1.57543,1.57546,270799997.0
2006-03-27 05:04:00,1.57558,1.57565,1.57544,1.57557,309600003.0
2006-03-27 05:05:00,1.57562,1.57562,1.57545,1.5755,127399998.0
2006-03-27 05:06:00,1.57558,1.57562,1.57544,1.57544,328399998.0
2006-03-27 05:07:00,1.57562,1.57598,1.57562,1.57598,227099998.0
2006-03-27 05:08:00,1.57593,1.57613,1.57588,1.57607,121100000.0
2006-03-27 05:09:00,1.57611,1.57632,1.57602,1.57606,299699998.0
2006-03-27 05:10:00,1.5762,1.57661,1.5762,1.5763,354899997.0
2006-03-27 05:11:00,1.57622,1.57632,1.57594,1.57606,218799999.0
2006-03-27 05:12:00,1.57603,1.57622,1.57593,1.57613,422700003.0
2006-03-27 05:13:00,1.57623,1.57623,1.57603,1.57603,175399999.0
2006-03-27 05:14:00,1.5761,1.57631,1.5759,1.57594,164400000.0
2006-03-27 05:15:00,1.57576,1.57653,1.57574,1.57636,269900002.0
2006-03-27 05:16:00,1.57615,1.57643,1.57611,1.57611,377900002.0
2006-03-27 05:17:00,1.57618,1.57618,1.57599,1.57609,262099997.0
2006-03-27 05:18:00,1.57595,1.57608,1.57589,1.57602,142400001.0
2006-03-27 05:19:00,1.57606,1.57615,1.57594,1.57598,300500002.0
2006-03-27 05:20:00,1.57613,1.57631,1.57609,1.57609,220099999.0
2006-03-27 05:21:00,1.57597,1.57613,1.57569,1.57588,263600000.0
2006-03-27 05:22:00,1.57584,1.57599,1.57582,1.57591,292500005.0
2006-03-27 05:23:00,1.57589,1.576,1.57583,1.5759,246400002.0
2006-03-27 05:24:00,1.57587,1.57598,1.57565,1.57589,397800005.0
2006-03-27 05:25:00,1.57597,1.57605,1.57579,1.57587,387800006.0
2006-03-27 05:26:00,1.57595,1.5761,1.57595,1.57606,254700000.0
2006-03-27 05:27:00,1.57591,1.57603,1.57574,1.57584,345700003.0
2006-03-27 05:28:00,1.576,1.57605,1.576,1.57605,38500000.0
2006-03-27 05:29:00,1.57605,1.57605,1.57593,1.57597,42900000.0
2006-03-27 05:30:00,1.57601,1.57605,1.57588,1.57591,205999999.0
2006-03-27 05:31:00,1.57605,1.5761,1.57605,1.5761,122100001.0
2006-03-27 05:32:00,1.57595,1.57618,1.57595,1.57613,450299998.0
2006-03-27 05:33:00,1.57627,1.57678,1.57622,1.57649,204100000.0
2006-03-27 05:34:00,1.57628,1.57665,1.57624,1.57665,279000001.0
2006-03-27 05:35:00,1.57675,1.57678,1.57651,1.57673,436799999.0
2006-03-27 05:36:00,1.57656,1.57658,1.57641,1.57641,234799999.0
2006-03-27 05:37:00,1.57637,1.57637,1.57604,1.57606,311299998.0
2006-03-27 05:38:00,1.57628,1.57635,1.57616,1.57616,224400002.0
2006-03-27 05:39:00,1.5763,1.5764,1.57617,1.57619,330099997.0
2006-03-27 05:40:00,1.5764,1.5764,1.57616,1.57616,179099996.0
2006-03-27 05:41:00,1.57631,1.57634,1.57622,1.57628,98500000.0
2006-03-27 05:42:00,1.57627,1.57637,1.57618,1.57625,167600003.0
2006-03-27 05:43:00,1.57609,1.57631,1.57608,1.57624,255699998.0
2006-03-27 05:44:00,1.57605,1.57627,1.576,1.57603,330900002.0
2006-03-27 05:45:00,1.57611,1.57638,1.57611,1.57638,257199997.0
2006-03-27 05:46:00,1.57638,1.5765,1.57625,1.5763,200400000.0
2006-03-27 05:47:00,1.57625,1.57637,1.57607,1.57634,280799998.0
2006-03-27 05:48:00,1.5763,1.57642,1.57622,1.57632,292199998.0
2006-03-27 05:49:00,1.57635,1.57642,1.57609,1.57609,319500001.0
2006-03-27 05:50:00,1.5763,1.5763,1.57611,1.57615,195999998.0
2006-03-27 05:51:00,1.57614,1.57629,1.57613,1.5762,177000002.0
2006-03-27 05:52:00,1.57606,1.57625,1.57604,1.57612,417400001.0
2006-03-27 05:53:00,1.5761,1.57627,1.57606,1.57618,465499997.0
2006-03-27 05:54:00,1.57607,1.57622,1.57592,1.57605,181999998.0
2006-03-27 05:55:00,1.5759,1.57615,1.5759,1.5761,152399997.0
2006-03-27 05:56:00,1.57604,1.57611,1.57592,1.57604,317499997.0
2006-03-27 05:57:00,1.57609,1.57609,1.57592,1.57602,189099997.0
2006-03-27 05:58:00,1.57604,1.57609,1.57591,1.57591,412699991.0
2006-03-27 05:59:00,1.57598,1.57607,1.57584,1.57602,246100003.0
2006-03-27 06:00:00,1.57588,1.57605,1.57578,1.57605,219699999.0
2006-03-27 06:01:00,1.57595,1.57602,1.57574,1.57588,255700001.0
2006-03-27 06:02:00,1.5759,1.57597,1.5758,1.57586,168200002.0
2006-03-27 06:03:00,1.576,1.576,1.57586,1.57592,131200001.0
2006-03-27 06:04:00,1.57573,1.57598,1.57573,1.57597,361699999.0
2006-03-27 06:05:00,1.576,1.57608,1.57584,1.57584,363500000.0
2006-03-27 06:06:00,1.57595,1.57595,1.57575,1.57579,322299998.0
2006-03-27 06:07:00,1.57587,1.57602,1.57569,1.57588,137300002.0
2006-03-27 06:08:00,1.576,1.57605,1.57579,1.57593,290400005.0
2006-03-27 06:09:00,1.57603,1.57603,1.57575,1.57583,378300001.0
2006-03-27 06:10:00,1.57574,1.57589,1.57562,1.57585,271100003.0
2006-03-27 06:11:00,1.576,1.57611,1.57588,1.57608,341200001.0
2006-03-27 06:12:00,1.57604,1.57615,1.5759,1.57608,210199998.0
2006-03-27 06:13:00,1.57608,1.57608,1.57598,1.57599,94399999.0
2006-03-27 06:14:00,1.57605,1.57605,1.57582,1.57589,167699999.0
2006-03-27 06:15:00,1.57601,1.57601,1.57587,1.57592,223600000.0
2006-03-27 06:16:00,1.57595,1.57595,1.57585,1.57585,63299999.0
2006-03-27 06:17:00,1.57591,1.576,1.57582,1.57593,155500001.0
2006-03-27 06:18:00,1.57591,1.57599,1.57577,1.57594,301299999.0
2006-03-27 06:19:00,1.57582,1.57594,1.57566,1.57578,330999993.0
2006-03-27 06:20:00,1.57587,1.5759,1.5757,1.57571,274200003.0
2006-03-27 06:21:00,1.57585,1.57585,1.5758,1.5758,36000001.0
2006-03-27 06:22:00,1.57585,1.57585,1.5756,1.5756,281600002.0
2006-03-27 06:23:00,1.57583,1.57585,1.57556,1.57569,589700008.0
2006-03-27 06:24:00,1.5758,1.57585,1.57561,1.57577,193000001.0
2006-03-27 06:25:00,1.57572,1.57585,1.57569,1.57578,352700004.0
2006-03-27 06:26:00,1.57591,1.57591,1.57558,1.57567,267999999.0
2006-03-27 06:27:00,1.5758,1.57587,1.5757,1.57585,169499999.0
2006-03-27 06:28:00,1.57582,1.57587,1.57565,1.57578,358700001.0
2006-03-27 06:29:00,1.57584,1.57589,1.57573,1.57589,265900000.0
2006-03-27 06:30:00,1.57577,1.57577,1.57564,1.57564,12000000.0
2006-03-27 06:31:00,1.57583,1.57583,1.57567,1.57567,106200001.0
2006-03-27 06:32:00,1.5758,1.57585,1.57571,1.57572,351700006.0
2006-03-27 06:33:00,1.57578,1.5758,1.57565,1.57569,49500000.0
2006-03-27 06:34:00,1.57577,1.57585,1.57566,1.57585,329700002.0
2006-03-27 06:35:00,1.57579,1.57589,1.57569,1.5757,338800002.0
2006-03-27 06:36:00,1.5758,1.5758,1.57557,1.57557,115200001.0
2006-03-27 06:37:00,1.57579,1.57598,1.57571,1.57592,273699998.0
2006-03-27 06:38:00,1.57589,1.57598,1.57578,1.57585,203300001.0
2006-03-27 06:39:00,1.57592,1.57595,1.57572,1.57589,91700002.0
2006-03-27 06:40:00,1.57579,1.576,1.57579,1.57592,247199999.0
2006-03-27 06:41:00,1.576,1.576,1.57579,1.57579,66100000.0
2006-03-27 06:42:00,1.57596,1.57602,1.57584,1.57592,264600000.0
2006-03-27 06:43:00,1.57598,1.57602,1.57587,1.57596,285499997.0
2006-03-27 06:44:00,1.57603,1.57603,1.57571,1.57598,333399996.0
2006-03-27 06:45:00,1.57609,1.57621,1.57605,1.5762,350700004.0
2006-03-27 06:46:00,1.5763,1.57636,1.57603,1.57603,443099999.0
2006-03-27 06:47:00,1.57616,1.57627,1.57609,1.57619,465300004.0
2006-03-27 06:48:00,1.57613,1.57624,1.57602,1.57624,295700002.0
2006-03-27 06:49:00,1.57617,1.57628,1.57605,1.57628,188700000.0
2006-03-27 06:50:00,1.57627,1.57644,1.57612,1.57632,340300007.0
2006-03-27 06:51:00,1.57648,1.57648,1.5763,1.57642,244600003.0
2006-03-27 06:52:00,1.57644,1.57654,1.57632,1.57634,330600001.0
2006-03-27 06:53:00,1.57629,1.57642,1.57626,1.5764,327700002.0
2006-03-27 06:54:00,1.57625,1.5765,1.57625,1.57649,293900000.0
2006-03-27 06:55:00,1.57653,1.57663,1.57641,1.57658,382600001.0
2006-03-27 06:56:00,1.57641,1.57654,1.57627,1.57631,501099998.0
2006-03-27 06:57:00,1.57632,1.57651,1.57632,1.57651,313500000.0
2006-03-27 06:58:00,1.57657,1.57663,1.57638,1.5764,432199999.0
2006-03-27 06:59:00,1.57637,1.57654,1.57637,1.57644,505199999.0
2006-03-27 07:00:00,1.57634,1.5766,1.57632,1.57649,298400000.0
2006-03-27 07:01:00,1.57635,1.5765,1.57634,1.5765,277399996.0
2006-03-27 07:02:00,1.57635,1.57645,1.57635,1.57645,70200000.0
2006-03-27 07:03:00,1.57645,1.57645,1.57635,1.57635,148300001.0
2006-03-27 07:04:00,1.57615,1.5765,1.57615,1.5765,385300000.0
2006-03-27 07:05:00,1.57641,1.5765,1.57631,1.57643,238099998.0
2006-03-27 07:06:00,1.57632,1.57643,1.57628,1.57643,24500000.0
2006-03-27 07:07:00,1.57633,1.5766,1.57633,1.57655,224000001.0
2006-03-27 07:08:00,1.57653,1.57662,1.57639,1.57647,343700001.0
2006-03-27 07:09:00,1.5764,1.57657,1.57627,1.5764,273299999.0
2006-03-27 07:10:00,1.5762,1.57651,1.5762,1.57639,217799998.0
2006-03-27 07:11:00,1.57642,1.57651,1.5763,1.57633,149300002.0
2006-03-27 07:12:00,1.57637,1.57647,1.5763,1.5764,348099998.0
2006-03-27 07:13:00,1.57634,1.57645,1.57612,1.57637,307499999.0
2006-03-27 07:14:00,1.57634,1.5764,1.5761,1.57637,231100000.0
2006-03-27 07:15:00,1.5763,1.57639,1.57611,1.5763,355500002.0
2006-03-27 07:16:00,1.57611,1.57634,1.57611,1.5763,278600000.0
2006-03-27 07:17:00,1.57637,1.57637,1.57613,1.57617,280200005.0
2006-03-27 07:18:00,1.57634,1.57652,1.5763,1.57637,293999998.0
2006-03-27 07:19:00,1.57632,1.57632,1.57619,1.57619,69600002.0
2006-03-27 07:20:00,1.57628,1.57636,1.57617,1.57618,346500003.0
2006-03-27 07:21:00,1.57623,1.57623,1.57602,1.57602,138900000.0
2006-03-27 07:22:00,1.57605,1.57626,1.5759,1.5762,274800003.0
2006-03-27 07:23:00,1.5762,1.57623,1.57608,1.57612,65100001.0
2006-03-27 07:24:00,1.57621,1.57628,1.57611,1.57622,219000000.0
2006-03-27 07:25:00,1.57623,1.57632,1.57611,1.5762,323099998.0
2006-03-27 07:26:00,1.57631,1.5764,1.5761,1.57635,307600002.0
2006-03-27 07:27:00,1.57623,1.57635,1.57613,1.57635,297900001.0
2006-03-27 07:28:00,1.57636,1.57642,1.5762,1.57632,269100001.0
2006-03-27 07:29:00,1.57635,1.5764,1.57623,1.57632,293900000.0
2006-03-27 07:30:00,1.57635,1.5764,1.57626,1.57633,130499998.0
2006-03-27 07:31:00,1.57638,1.57638,1.57631,1.57631,63900002.0
2006-03-27 07:32:00,1.5764,1.5764,1.57617,1.57617,264200000.0
2006-03-27 07:33:00,1.57623,1.5764,1.57613,1.5764,209800001.0
2006-03-27 07:34:00,1.57635,1.57639,1.57617,1.57621,329100001.0
2006-03-27 07:35:00,1.57628,1.57635,1.57616,1.57628,211200002.0
2006-03-27 07:36:00,1.57633,1.57651,1.57627,1.57635,265200002.0
2006-03-27 07:37:00,1.57653,1.57662,1.57637,1.5766,292400001.0
2006-03-27 07:38:00,1.57668,1.57686,1.5766,1.5766,349800001.0
2006-03-27 07:39:00,1.57684,1.57706,1.57667,1.57693,309699998.0
2006-03-27 07:40:00,1.57672,1.57699,1.57672,1.57676,280300001.0
2006-03-27 07:41:00,1.57677,1.57705,1.57659,1.57695,418400003.0
2006-03-27 07:42:00,1.57707,1.57719,1.57695,1.57709,389700001.0
2006-03-27 07:43:00,1.57705,1.57713,1.57689,1.57705,239700001.0
2006-03-27 07:44:00,1.57698,1.57707,1.57682,1.57682,168299999.0
2006-03-27 07:45:00,1.57694,1.57702,1.57681,1.57691,262200001.0
2006-03-27 07:46:00,1.577,1.57711,1.57691,1.57704,303599999.0
2006-03-27 07:47:00,1.5769,1.57709,1.5769,1.57708,285300001.0
2006-03-27 07:48:00,1.57709,1.5771,1.57682,1.57682,353700001.0
2006-03-27 07:49:00,1.57664,1.57678,1.57652,1.5766,187699999.0
2006-03-27 07:50:00,1.57662,1.57663,1.57652,1.57653,101500000.0
2006-03-27 07:51:00,1.57662,1.57671,1.57646,1.5766,320700003.0
2006-03-27 07:52:00,1.5766,1.57669,1.57646,1.57665,292900001.0
2006-03-27 07:53:00,1.5766,1.5766,1.57642,1.57642,258700000.0
2006-03-27 07:54:00,1.57653,1.57664,1.57633,1.57664,181599999.0
2006-03-27 07:55:00,1.57647,1.57663,1.57647,1.57663,92799999.0
2006-03-27 07:56:00,1.57665,1.57665,1.57658,1.57658,96700000.0
2006-03-27 07:57:00,1.57655,1.57663,1.5764,1.57647,241499999.0
2006-03-27 07:58:00,1.57636,1.57658,1.57632,1.57642,432199997.0
2006-03-27 07:59:00,1.57653,1.57653,1.5763,1.57632,331499999.0
2006-03-27 08:00:00,1.57629,1.57663,1.57629,1.5764,319599999.0
2006-03-27 08:01:00,1.57627,1.57627,1.57608,1.57615,439300002.0
2006-03-27 08:02:00,1.57616,1.57616,1.57584,1.57593,284299997.0
2006-03-27 08:03:00,1.57614,1.57622,1.57597,1.57609,372400001.0
2006-03-27 08:04:00,1.5762,1.57627,1.5761,1.57627,279300003.0
2006-03-27 08:05:00,1.57632,1.57638,1.57632,1.57638,38400000.0
2006-03-27 08:06:00,1.57635,1.57635,1.57602,1.57602,243499997.0
2006-03-27 08:07:00,1.57619,1.57636,1.57614,1.57632,362800004.0
2006-03-27 08:08:00,1.57633,1.57657,1.57627,1.5765,299399998.0
2006-03-27 08:09:00,1.57649,1.57673,1.57637,1.57659,233500000.0
2006-03-27 08:10:00,1.57666,1.5769,1.57648,1.57674,274000000.0
2006-03-27 08:11:00,1.57686,1.57688,1.57666,1.57673,338200003.0
2006-03-27 08:12:00,1.57662,1.57674,1.57653,1.57653,144499998.0
2006-03-27 08:13:00,1.57659,1.57679,1.57655,1.57674,427000005.0
2006-03-27 08:14:00,1.57667,1.57683,1.57654,1.57654,202900002.0
2006-03-27 08:15:00,1.57668,1.57671,1.57651,1.5767,230400002.0
2006-03-27 08:16:00,1.57678,1.57685,1.57662,1.57673,421600000.0
2006-03-27 08:17:00,1.5766,1.57673,1.57654,1.5766,377800000.0
2006-03-27 08:18:00,1.57666,1.57673,1.57666,1.57673,42299999.0
2006-03-27 08:19:00,1.57669,1.5768,1.57655,1.5768,313500001.0
2006-03-27 08:20:00,1.57668,1.57676,1.57649,1.5766,364100001.0
2006-03-27 08:21:00,1.57659,1.57671,1.57643,1.57663,218900000.0
2006-03-27 08:22:00,1.57652,1.57653,1.57636,1.57644,219600002.0
2006-03-27 08:23:00,1.57647,1.57662,1.57638,1.57658,190999998.0
2006-03-27 08:24:00,1.5765,1.5765,1.57621,1.57635,183200000.0
2006-03-27 08:25:00,1.57644,1.57656,1.57617,1.57617,158400001.0
2006-03-27 08:26:00,1.57652,1.57656,1.57633,1.57641,177100002.0
2006-03-27 08:27:00,1.57629,1.57659,1.5762,1.57648,326299996.0
2006-03-27 08:28:00,1.57631,1.57644,1.57621,1.57632,297900001.0
2006-03-27 08:29:00,1.57642,1.57655,1.57637,1.57647,100300002.0
2006-03-27 08:30:00,1.57659,1.57681,1.5765,1.5768,326900000.0
2006-03-27 08:31:00,1.57669,1.57677,1.57652,1.57656,420800005.0
2006-03-27 08:32:00,1.57657,1.57669,1.57655,1.57665,331200003.0
2006-03-27 08:33:00,1.57669,1.57669,1.57646,1.5765,171100001.0
2006-03-27 08:34:00,1.57664,1.5767,1.57656,1.57664,322500001.0
2006-03-27 08:35:00,1.57641,1.57656,1.57633,1.57644,127800000.0
2006-03-27 08:36:00,1.5763,1.57653,1.5763,1.57653,221300001.0
2006-03-27 08:37:00,1.57637,1.5765,1.57622,1.57638,207799998.0
2006-03-27 08:38:00,1.57632,1.57637,1.57621,1.57637,138500001.0
2006-03-27 08:39:00,1.57631,1.57638,1.5762,1.57625,312000004.0
2006-03-27 08:40:00,1.57623,1.57638,1.57616,1.57636,279499997.0
2006-03-27 08:41:00,1.5764,1.5764,1.57617,1.57624,325199996.0
2006-03-27 08:42:00,1.57635,1.57643,1.57618,1.57625,303199995.0
2006-03-27 08:43:00,1.57632,1.57636,1.57614,1.57615,296600001.0
2006-03-27 08:44:00,1.57633,1.57635,1.57611,1.57611,331799999.0
2006-03-27 08:45:00,1.57625,1.57629,1.57592,1.5762,343299999.0
2006-03-27 08:46:00,1.57614,1.57614,1.57589,1.57595,137300002.0
2006-03-27 08:47:00,1.57589,1.57611,1.57581,1.57598,335500004.0
2006-03-27 08:48:00,1.57589,1.57609,1.5758,1.57606,293199998.0
2006-03-27 08:49:00,1.57569,1.57586,1.57566,1.57582,353100004.0
2006-03-27 08:50:00,1.57574,1.57594,1.57571,1.57588,159000002.0
2006-03-27 08:51:00,1.57592,1.57592,1.57572,1.5758,326499999.0
2006-03-27 08:52:00,1.57586,1.57598,1.57586,1.5759,122699997.0
2006-03-27 08:53:00,1.57594,1.57594,1.57575,1.57591,217100000.0
2006-03-27 08:54:00,1.57579,1.57608,1.57579,1.57602,358700002.0
2006-03-27 08:55:00,1.57594,1.57603,1.57577,1.57586,366100000.0
2006-03-27 08:56:00,1.57587,1.576,1.57573,1.57583,321500001.0
2006-03-27 08:57:00,1.57595,1.576,1.57577,1.57587,349399997.0
2006-03-27 08:58:00,1.57584,1.57586,1.57561,1.57561,261300000.0
2006-03-27 08:59:00,1.57577,1.57584,1.57555,1.57584,426200003.0
2006-03-27 09:00:00,1.57571,1.57594,1.57571,1.57585,232600003.0
2006-03-27 09:01:00,1.57574,1.57582,1.57561,1.57566,121800000.0
2006-03-27 09:02:00,1.57575,1.5758,1.57565,1.57573,232400001.0
2006-03-27 09:03:00,1.57564,1.57575,1.5756,1.57572,67900000.0
2006-03-27 09:04:00,1.57561,1.57579,1.57561,1.57577,168800001.0
2006-03-27 09:05:00,1.57568,1.57591,1.57557,1.57591,288700001.0
2006-03-27 09:06:00,1.57583,1.57593,1.57566,1.57576,181500005.0
2006-03-27 09:07:00,1.57571,1.5758,1.5756,1.57566,327399999.0
2006-03-27 09:08:00,1.57566,1.57586,1.57563,1.57572,241500002.0
2006-03-27 09:09:00,1.57574,1.57587,1.5757,1.57578,276400001.0
2006-03-27 09:10:00,1.57567,1.57567,1.57555,1.57555,61500000.0
2006-03-27 09:11:00,1.57542,1.57558,1.57541,1.57554,216300000.0
2006-03-27 09:12:00,1.57543,1.57558,1.57536,1.57549,298700003.0
2006-03-27 09:13:00,1.57552,1.57559,1.57543,1.57544,440800003.0
2006-03-27 09:14:00,1.57541,1.57557,1.57533,1.57547,319699998.0
2006-03-27 09:15:00,1.57547,1.57561,1.5754,1.57549,489600003.0
2006-03-27 09:16:00,1.57572,1.57572,1.57556,1.57557,220399998.0
2006-03-27 09:17:00,1.57553,1.57553,1.57533,1.57549,387199999.0
2006-03-27 09:18:00,1.57549,1.57559,1.57541,1.57541,226099999.0
2006-03-27 09:19:00,1.57532,1.57551,1.57532,1.57551,73100002.0
2006-03-27 09:20:00,1.57545,1.57559,1.57533,1.57546,199600000.0
2006-03-27 09:21:00,1.57535,1.5756,1.57535,1.5754,236499997.0
2006-03-27 09:22:00,1.57558,1.57559,1.57543,1.57552,391499999.0
2006-03-27 09:23:00,1.57553,1.57553,1.57531,1.57537,149600000.0
2006-03-27 09:24:00,1.57543,1.5755,1.57529,1.57539,330100002.0
2006-03-27 09:25:00,1.57552,1.57552,1.57535,1.57537,219799998.0
2006-03-27 09:26:00,1.57538,1.57538,1.5752,1.5753,161899999.0
2006-03-27 09:27:00,1.57526,1.57544,1.57515,1.57544,270800003.0
2006-03-27 09:28:00,1.57542,1.5755,1.57525,1.57525,306400003.0
2006-03-27 09:29:00,1.57537,1.57546,1.57526,1.57541,274100004.0
2006-03-27 09:30:00,1.57535,1.57542,1.57526,1.57526,422999999.0
2006-03-27 09:31:00,1.57538,1.57556,1.57531,1.57532,198900003.0
2006-03-27 09:32:00,1.57541,1.57553,1.57538,1.5755,212499997.0
2006-03-27 09:33:00,1.57543,1.57555,1.57518,1.57529,339999999.0
2006-03-27 09:34:00,1.57511,1.57511,1.57463,1.57463,191400003.0
2006-03-27 09:35:00,1.57463,1.57486,1.57463,1.57486,313200003.0
2006-03-27 09:36:00,1.57465,1.57489,1.57465,1.5747,379099999.0
2006-03-27 09:37:00,1.57491,1.57491,1.57463,1.57463,215299999.0
2006-03-27 09:38:00,1.57456,1.57466,1.57432,1.5744,348200000.0
2006-03-27 09:39:00,1.57437,1.57451,1.57434,1.57439,202299999.0
2006-03-27 09:40:00,1.5745,1.57456,1.57435,1.57445,254700001.0
2006-03-27 09:41:00,1.57441,1.57452,1.57428,1.57452,240999999.0
2006-03-27 09:42:00,1.57452,1.57459,1.57437,1.57444,149000002.0
2006-03-27 09:43:00,1.57435,1.57452,1.57422,1.5745,194599996.0
2006-03-27 09:44:00,1.57447,1.57451,1.57428,1.57428,211100000.0
2006-03-27 09:45:00,1.57448,1.57459,1.57442,1.57456,62300002.0
2006-03-27 09:46:00,1.57473,1.57473,1.5746,1.5746,308700003.0
2006-03-27 09:47:00,1.57466,1.57473,1.57458,1.5746,159799999.0
2006-03-27 09:48:00,1.5746,1.57479,1.5746,1.57471,376700003.0
2006-03-27 09:49:00,1.57472,1.57472,1.57456,1.57464,226800003.0
2006-03-27 09:50:00,1.57464,1.57478,1.57451,1.57478,499200003.0
2006-03-27 09:51:00,1.57466,1.57475,1.57446,1.57453,208500005.0
2006-03-27 09:52:00,1.57414,1.5743,1.57414,1.57422,78200003.0
2006-03-27 09:53:00,1.57399,1.57427,1.57399,1.57427,278800000.0
2006-03-27 09:54:00,1.57431,1.57439,1.57413,1.57413,367700000.0
2006-03-27 09:55:00,1.57424,1.57443,1.57414,1.57429,263700000.0
2006-03-27 09:56:00,1.57404,1.57419,1.57392,1.574,216900003.0
2006-03-27 09:57:00,1.57399,1.57409,1.57396,1.57405,334300002.0
2006-03-27 09:58:00,1.57388,1.57404,1.57388,1.57395,396900006.0
2006-03-27 09:59:00,1.57404,1.57419,1.57397,1.57402,199900000.0
2006-03-27 10:00:00,1.57389,1.57412,1.57354,1.57367,272400005.0
2006-03-27 10:01:00,1.5738,1.5738,1.57353,1.57354,345100004.0
2006-03-27 10:02:00,1.57338,1.57369,1.57333,1.57364,378400003.0
2006-03-27 10:03:00,1.5736,1.5736,1.57345,1.5735,103999998.0
2006-03-27 10:04:00,1.57348,1.57372,1.57344,1.57351,217000000.0
2006-03-27 10:05:00,1.57334,1.57357,1.57334,1.57349,287200001.0
2006-03-27 10:06:00,1.57338,1.57352,1.57332,1.5735,529299998.0
2006-03-27 10:07:00,1.57353,1.57355,1.57333,1.57343,374900001.0
2006-03-27 10:08:00,1.5735,1.57364,1.57335,1.57356,528800002.0
2006-03-27 10:09:00,1.57346,1.57371,1.57346,1.57365,259900000.0
2006-03-27 10:10:00,1.57365,1.57365,1.57344,1.5735,351799995.0
2006-03-27 10:11:00,1.57349,1.57379,1.57349,1.57376,292999998.0
2006-03-27 10:12:00,1.57365,1.57381,1.57355,1.5737,367500000.0
2006-03-27 10:13:00,1.57373,1.57374,1.57357,1.57362,324600002.0
2006-03-27 10:14:00,1.57372,1.57372,1.57345,1.57358,300700004.0
2006-03-27 10:15:00,1.57372,1.57374,1.57358,1.57358,253399999.0
2006-03-27 10:16:00,1.57372,1.57379,1.57358,1.5736,205000001.0
2006-03-27 10:17:00,1.57368,1.57373,1.57352,1.57352,267099998.0
2006-03-27 10:18:00,1.57355,1.5737,1.5735,1.57362,172599999.0
2006-03-27 10:19:00,1.57356,1.57371,1.57354,1.57363,410300002.0
2006-03-27 10:20:00,1.5734,1.57356,1.5734,1.57356,155699998.0
2006-03-27 10:21:00,1.57339,1.57368,1.57339,1.57358,201000004.0
2006-03-27 10:22:00,1.57353,1.57364,1.57347,1.57361,100600000.0
2006-03-27 10:23:00,1.57375,1.57375,1.57354,1.57365,354600000.0
2006-03-27 10:24:00,1.57373,1.57376,1.57353,1.57368,193700002.0
2006-03-27 10:25:00,1.57365,1.57376,1.57336,1.57351,417600002.0
2006-03-27 10:26:00,1.5735,1.57366,1.57348,1.5735,145200001.0
2006-03-27 10:27:00,1.5736,1.57368,1.57349,1.57358,406899998.0
2006-03-27 10:28:00,1.5736,1.57367,1.57352,1.57367,216500000.0
2006-03-27 10:29:00,1.57356,1.57368,1.57347,1.57355,351700004.0
2006-03-27 10:30:00,1.57345,1.57368,1.57338,1.5736,304299999.0
2006-03-27 10:31:00,1.57359,1.57359,1.57337,1.57345,224900002.0
2006-03-27 10:32:00,1.57354,1.57362,1.57338,1.57338,386399997.0
2006-03-27 10:33:00,1.57357,1.57357,1.57326,1.57334,215200004.0
2006-03-27 10:34:00,1.57333,1.57346,1.57323,1.57335,200799999.0
2006-03-27 10:35:00,1.57333,1.5735,1.57328,1.5734,256700002.0
2006-03-27 10:36:00,1.57337,1.57354,1.57337,1.57347,138199999.0
2006-03-27 10:37:00,1.57338,1.57345,1.57324,1.5734,316900002.0
2006-03-27 10:38:00,1.5734,1.57347,1.57328,1.57332,340300006.0
2006-03-27 10:39:00,1.5733,1.57345,1.57329,1.57345,335800001.0
2006-03-27 10:40:00,1.57335,1.57345,1.57318,1.57337,209399999.0
2006-03-27 10:41:00,1.57342,1.57351,1.57327,1.57327,438599998.0
2006-03-27 10:42:00,1.57339,1.57348,1.57325,1.57331,382399998.0
2006-03-27 10:43:00,1.57337,1.57345,1.57301,1.57345,290599998.0
2006-03-27 10:44:00,1.57345,1.57345,1.57321,1.57328,300800001.0
2006-03-27 10:45:00,1.5734,1.57345,1.5734,1.57345,39300000.0
2006-03-27 10:46:00,1.57325,1.57353,1.57325,1.57347,197899998.0
2006-03-27 10:47:00,1.57347,1.57355,1.5733,1.57345,179299998.0
2006-03-27 10:48:00,1.57354,1.57361,1.57347,1.57353,38900000.0
2006-03-27 10:49:00,1.57359,1.5736,1.57342,1.57345,492500004.0
2006-03-27 10:50:00,1.5735,1.57358,1.57335,1.57346,242000005.0
2006-03-27 10:51:00,1.57338,1.57371,1.57338,1.57364,517599995.0
2006-03-27 10:52:00,1.57351,1.5736,1.57331,1.57353,186900004.0
2006-03-27 10:53:00,1.57358,1.5736,1.57344,1.57353,190200002.0
2006-03-27 10:54:00,1.57345,1.5736,1.57339,1.57347,362299997.0
2006-03-27 10:55:00,1.57325,1.57355,1.57325,1.57342,359300001.0
2006-03-27 10:56:00,1.57348,1.57357,1.57331,1.57356,171799999.0
2006-03-27 10:57:00,1.57338,1.57357,1.57331,1.57357,219699999.0
2006-03-27 10:58:00,1.57355,1.57355,1.57333,1.57338,191799999.0
2006-03-27 10:59:00,1.57352,1.57357,1.57333,1.57342,317899996.0
2006-03-27 11:00:00,1.57339,1.57348,1.57325,1.57326,236400005.0
2006-03-27 11:01:00,1.57348,1.57348,1.57325,1.5734,142200003.0
2006-03-27 11:02:00,1.57352,1.57353,1.57338,1.57343,231200000.0
2006-03-27 11:03:00,1.57355,1.57355,1.57338,1.57338,268600001.0
2006-03-27 11:04:00,1.5733,1.57357,1.57325,1.57335,256099998.0
2006-03-27 11:05:00,1.57348,1.57352,1.57335,1.57345,276199995.0
2006-03-27 11:06:00,1.57343,1.57352,1.57332,1.57332,340500006.0
2006-03-27 11:07:00,1.57347,1.57349,1.57334,1.57334,344600002.0
2006-03-27 11:08:00,1.57332,1.57349,1.57325,1.57331,286200001.0
2006-03-27 11:09:00,1.57329,1.57345,1.57323,1.57345,197000002.0
2006-03-27 11:10:00,1.57328,1.5734,1.57322,1.57337,239800001.0
2006-03-27 11:11:00,1.57332,1.57347,1.57327,1.57331,177400000.0
2006-03-27 11:12:00,1.5734,1.57345,1.57325,1.57331,253500003.0
2006-03-27 11:13:00,1.57342,1.57347,1.57326,1.57341,272600000.0
2006-03-27 11:14:00,1.57343,1.57352,1.57331,1.5734,339299999.0
2006-03-27 11:15:00,1.57328,1.57345,1.57321,1.57345,300299997.0
2006-03-27 11:16:00,1.57338,1.57338,1.57306,1.57321,304500003.0
2006-03-27 11:17:00,1.57304,1.57335,1.57304,1.57331,377499995.0
2006-03-27 11:18:00,1.57332,1.57332,1.57317,1.57326,154199999.0
2006-03-27 11:19:00,1.57332,1.57341,1.57319,1.57329,425800000.0
2006-03-27 11:20:00,1.57337,1.57345,1.57324,1.57325,524100005.0
2006-03-27 11:21:00,1.57339,1.57348,1.57329,1.57343,229900001.0
2006-03-27 11:22:00,1.57315,1.57337,1.5731,1.57327,154199998.0
2006-03-27 11:23:00,1.5733,1.57337,1.57315,1.57315,256799998.0
2006-03-27 11:24:00,1.57329,1.5734,1.57315,1.57323,282400001.0
2006-03-27 11:25:00,1.57329,1.5734,1.57316,1.57336,253300001.0
2006-03-27 11:26:00,1.57331,1.57337,1.57318,1.57327,369700000.0
2006-03-27 11:27:00,1.57313,1.5733,1.57311,1.57327,216599998.0
2006-03-27 11:28:00,1.57319,1.57333,1.57311,1.57315,221300001.0
2006-03-27 11:29:00,1.57325,1.57329,1.57311,1.57313,255400000.0
2006-03-27 11:30:00,1.57328,1.57329,1.57304,1.57309,445500001.0
2006-03-27 11:31:00,1.57325,1.57337,1.57317,1.57318,216800001.0
2006-03-27 11:32:00,1.5732,1.57336,1.57313,1.57336,419299996.0
2006-03-27 11:33:00,1.57332,1.57338,1.5732,1.57338,264700003.0
2006-03-27 11:34:00,1.57319,1.57332,1.57305,1.57325,399200003.0
2006-03-27 11:35:00,1.57313,1.5733,1.57307,1.57325,276299997.0
2006-03-27 11:36:00,1.57313,1.57324,1.57294,1.57306,405900002.0
2006-03-27 11:37:00,1.57301,1.57302,1.57278,1.57278,325700002.0
2006-03-27 11:38:00,1.57286,1.57298,1.5728,1.57298,312900001.0
2006-03-27 11:39:00,1.57282,1.57295,1.57271,1.57288,256900002.0
2006-03-27 11:40:00,1.57264,1.57293,1.57264,1.57293,254800003.0
2006-03-27 11:41:00,1.57275,1.57292,1.57269,1.5729,385200001.0
2006-03-27 11:42:00,1.57284,1.573,1.57272,1.57292,265799996.0
2006-03-27 11:43:00,1.57281,1.573,1.57281,1.57295,374700004.0
2006-03-27 11:44:00,1.57294,1.57298,1.5727,1.5728,225000000.0
2006-03-27 11:45:00,1.5728,1.57299,1.57279,1.5729,279000001.0
2006-03-27 11:46:00,1.57283,1.57299,1.57281,1.57292,221300001.0
2006-03-27 11:47:00,1.57283,1.573,1.57269,1.57286,276600001.0
2006-03-27 11:48:00,1.57295,1.57296,1.57274,1.57276,226199998.0
2006-03-27 11:49:00,1.57268,1.57295,1.57268,1.5727,376300003.0
2006-03-27 11:50:00,1.57271,1.57285,1.57269,1.57278,551000005.0
2006-03-27 11:51:00,1.57279,1.57286,1.57253,1.57265,258500004.0
2006-03-27 11:52:00,1.57265,1.57278,1.57251,1.57268,248700003.0
2006-03-27 11:53:00,1.57277,1.57294,1.57277,1.5728,333500002.0
2006-03-27 11:54:00,1.57273,1.57273,1.57245,1.57245,301900000.0
2006-03-27 11:55:00,1.57257,1.57272,1.57242,1.57253,265200000.0
2006-03-27 11:56:00,1.57262,1.57265,1.57245,1.57257,248300001.0
2006-03-27 11:57:00,1.57237,1.57259,1.57237,1.57259,182700001.0
2006-03-27 11:58:00,1.57265,1.5727,1.57252,1.57256,378000002.0
2006-03-27 11:59:00,1.57266,1.57274,1.57247,1.57254,227499998.0
2006-03-27 12:00:00,1.57266,1.57273,1.57255,1.57271,269000002.0
2006-03-27 12:01:00,1.57268,1.57268,1.57245,1.57245,480300004.0
2006-03-27 12:02:00,1.57249,1.57271,1.57247,1.57265,431700001.0
2006-03-27 12:03:00,1.57256,1.57278,1.57242,1.57278,210700001.0
2006-03-27 12:04:00,1.57269,1.57283,1.57256,1.5728,434700001.0
2006-03-27 12:05:00,1.57273,1.57273,1.57248,1.57248,169600000.0
2006-03-27 12:06:00,1.57258,1.57258,1.57223,1.57241,176299999.0
2006-03-27 12:07:00,1.57258,1.57264,1.57236,1.57236,293600001.0
2006-03-27 12:08:00,1.57263,1.57268,1.57245,1.57245,362299998.0
2006-03-27 12:09:00,1.57246,1.57262,1.57238,1.57257,392299996.0
2006-03-27 12:10:00,1.57258,1.57268,1.57241,1.57257,232700001.0
2006-03-27 12:11:00,1.57263,1.57271,1.57247,1.57255,319399997.0
2006-03-27 12:12:00,1.5726,1.5728,1.5726,1.57273,337700002.0
2006-03-27 12:13:00,1.57271,1.57276,1.57263,1.57271,138400001.0
2006-03-27 12:14:00,1.57272,1.57281,1.57269,1.5727,189899998.0
2006-03-27 12:15:00,1.57281,1.57288,1.57267,1.57288,562499998.0
2006-03-27 12:16:00,1.57269,1.57293,1.57269,1.5728,175000000.0
2006-03-27 12:17:00,1.57285,1.57296,1.5728,1.57288,324800006.0
2006-03-27 12:18:00,1.57282,1.57297,1.57274,1.57286,350400007.0
2006-03-27 12:19:00,1.57292,1.57297,1.57277,1.57277,309000003.0
2006-03-27 12:20:00,1.57293,1.57296,1.57272,1.57293,322400002.0
2006-03-27 12:21:00,1.57278,1.573,1.57278,1.573,67499998.0
2006-03-27 12:22:00,1.57284,1.573,1.57277,1.573,346099998.0
2006-03-27 12:23:00,1.57298,1.573,1.57274,1.57274,194099998.0
2006-03-27 12:24:00,1.57284,1.57297,1.57284,1.57292,213499997.0
2006-03-27 12:25:00,1.57293,1.57298,1.57276,1.57276,451200003.0
2006-03-27 12:26:00,1.57282,1.57293,1.57273,1.57287,362500001.0
2006-03-27 12:27:00,1.57278,1.57292,1.57274,1.5729,275599998.0
2006-03-27 12:28:00,1.57278,1.57295,1.57262,1.57285,300500003.0
2006-03-27 12:29:00,1.57292,1.57303,1.57278,1.57278,281899997.0
2006-03-27 12:30:00,1.57294,1.57302,1.57282,1.57289,228700003.0
2006-03-27 12:31:00,1.57296,1.57296,1.5728,1.57293,126800002.0
2006-03-27 12:32:00,1.5729,1.57297,1.57274,1.57291,347600006.0
2006-03-27 12:33:00,1.57285,1.57311,1.57285,1.57306,180599997.0
2006-03-27 12:34:00,1.57303,1.57308,1.57285,1.57308,182999999.0
2006-03-27 12:35:00,1.57304,1.57318,1.57297,1.57309,290900002.0
2006-03-27 12:36:00,1.57315,1.57326,1.57304,1.57317,197100001.0
2006-03-27 12:37:00,1.57308,1.57323,1.57307,1.57317,276799999.0
2006-03-27 12:38:00,1.57308,1.57327,1.57302,1.57313,336199997.0
2006-03-27 12:39:00,1.57302,1.57315,1.573,1.57301,290499999.0
2006-03-27 12:40:00,1.57313,1.57322,1.57294,1.57306,327800000.0
2006-03-27 12:41:00,1.57317,1.57322,1.57293,1.57293,210299999.0
2006-03-27 12:42:00,1.57307,1.57317,1.57298,1.57298,200400003.0
2006-03-27 12:43:00,1.57302,1.57317,1.57292,1.57311,336999998.0
2006-03-27 12:44:00,1.57304,1.57321,1.5729,1.5731,55500000.0
2006-03-27 12:45:00,1.57307,1.57321,1.57301,1.57318,302900002.0
2006-03-27 12:46:00,1.5732,1.5732,1.57298,1.57306,235700003.0
2006-03-27 12:47:00,1.57309,1.57316,1.57295,1.57309,230200001.0
2006-03-27 12:48:00,1.57293,1.57314,1.57289,1.57307,218699997.0
2006-03-27 12:49:00,1.57296,1.57316,1.57289,1.57307,283400000.0
2006-03-27 12:50:00,1.57282,1.57297,1.57269,1.57282,279299998.0
2006-03-27 12:51:00,1.57288,1.57297,1.57282,1.57288,398300006.0
2006-03-27 12:52:00,1.57277,1.57302,1.5725,1.57277,376900001.0
2006-03-27 12:53:00,1.57287,1.57287,1.57246,1.57259,330899999.0
2006-03-27 12:54:00,1.57264,1.5727,1.57251,1.57251,235699999.0
2006-03-27 12:55:00,1.57246,1.57258,1.57237,1.57246,313299999.0
2006-03-27 12:56:00,1.57235,1.57268,1.57235,1.57263,358399998.0
2006-03-27 12:57:00,1.57254,1.57272,1.57243,1.57264,186300000.0
2006-03-27 12:58:00,1.57268,1.57272,1.57247,1.57251,320399996.0
2006-03-27 12:59:00,1.57245,1.57268,1.57245,1.57262,177100003.0
2006-03-27 13:00:00,1.57258,1.57263,1.57248,1.57254,306100003.0
2006-03-27 13:01:00,1.57249,1.57264,1.57232,1.57232,174000000.0
2006-03-27 13:02:00,1.57255,1.57263,1.57239,1.57239,203100001.0
2006-03-27 13:03:00,1.57246,1.57266,1.57244,1.57265,228700004.0
2006-03-27 13:04:00,1.57246,1.57267,1.57246,1.57252,278299997.0
2006-03-27 13:05:00,1.57241,1.57266,1.57241,1.57265,458900004.0
2006-03-27 13:06:00,1.5724,1.57262,1.57237,1.57244,343600000.0
2006-03-27 13:07:00,1.57253,1.57255,1.57231,1.57231,341799997.0
2006-03-27 13:08:00,1.57241,1.57259,1.57236,1.57236,298900003.0
2006-03-27 13:09:00,1.57257,1.57259,1.57235,1.57243,204800001.0
2006-03-27 13:10:00,1.57244,1.57258,1.57232,1.57245,251700003.0
2006-03-27 13:11:00,1.57268,1.57268,1.57254,1.57254,79100000.0
2006-03-27 13:12:00,1.57268,1.57268,1.57243,1.57247,324199995.0
2006-03-27 13:13:00,1.57245,1.57263,1.57242,1.57263,223499999.0
2006-03-27 13:14:00,1.57256,1.57273,1.5725,1.57273,171200001.0
2006-03-27 13:15:00,1.57267,1.5728,1.57257,1.57268,237300001.0
2006-03-27 13:16:00,1.5726,1.57277,1.57257,1.57268,285199998.0
2006-03-27 13:17:00,1.5726,1.57272,1.5726,1.57272,140699998.0
2006-03-27 13:18:00,1.57247,1.57273,1.57247,1.5726,350900002.0
2006-03-27 13:19:00,1.57258,1.57271,1.57251,1.57271,237300002.0
2006-03-27 13:20:00,1.5728,1.5728,1.57265,1.57265,174199999.0
2006-03-27 13:21:00,1.57273,1.5728,1.57263,1.57275,197799998.0
2006-03-27 13:22:00,1.57278,1.57279,1.57259,1.57271,375500003.0
2006-03-27 13:23:00,1.5727,1.57281,1.57242,1.57259,343500004.0
2006-03-27 13:24:00,1.57261,1.5728,1.57247,1.57271,423000000.0
2006-03-27 13:25:00,1.57277,1.57283,1.57255,1.57275,340600001.0
2006-03-27 13:26:00,1.57273,1.57276,1.57243,1.57243,270300002.0
2006-03-27 13:27:00,1.57258,1.57264,1.57245,1.57249,259300002.0
2006-03-27 13:28:00,1.57253,1.57257,1.57238,1.57248,196100000.0
2006-03-27 13:29:00,1.57242,1.57266,1.57228,1.57255,323300000.0
2006-03-27 13:30:00,1.57265,1.5727,1.57253,1.57264,357899996.0
2006-03-27 13:31:00,1.5727,1.57271,1.57255,1.57255,387500000.0
2006-03-27 13:32:00,1.57259,1.57281,1.57259,1.57278,321000002.0
2006-03-27 13:33:00,1.57272,1.57306,1.57272,1.57284,243699999.0
2006-03-27 13:34:00,1.57296,1.57305,1.57281,1.573,211300002.0
2006-03-27 13:35:00,1.5729,1.57306,1.57284,1.57297,368400006.0
2006-03-27 13:36:00,1.573,1.57306,1.57284,1.57294,289799999.0
2006-03-27 13:37:00,1.57299,1.57311,1.57291,1.57294,345300001.0
2006-03-27 13:38:00,1.57304,1.57309,1.57289,1.57291,152800000.0
2006-03-27 13:39:00,1.57287,1.57289,1.57267,1.57282,188499998.0
2006-03-27 13:40:00,1.57287,1.57306,1.57285,1.57297,190200000.0
2006-03-27 13:41:00,1.57297,1.57305,1.57275,1.57299,345999999.0
2006-03-27 13:42:00,1.57301,1.57311,1.57295,1.5731,425300002.0
2006-03-27 13:43:00,1.57305,1.57313,1.57292,1.57305,192399998.0
2006-03-27 13:44:00,1.57307,1.57311,1.57284,1.57293,152899997.0
2006-03-27 13:45:00,1.57281,1.57294,1.57281,1.57293,97399999.0
2006-03-27 13:46:00,1.57288,1.57295,1.57275,1.57293,239699997.0
2006-03-27 13:47:00,1.57283,1.57302,1.57272,1.57287,317300000.0
2006-03-27 13:48:00,1.57299,1.57303,1.57274,1.57287,600799999.0
2006-03-27 13:49:00,1.57305,1.57305,1.57294,1.57294,83100000.0
2006-03-27 13:50:00,1.57285,1.57308,1.57278,1.57294,346300002.0
2006-03-27 13:51:00,1.57287,1.573,1.57274,1.57279,234199999.0
2006-03-27 13:52:00,1.57286,1.57291,1.57278,1.57291,100100000.0
2006-03-27 13:53:00,1.57286,1.57295,1.57276,1.57287,176400001.0
2006-03-27 13:54:00,1.57286,1.57295,1.57268,1.57295,330600001.0
2006-03-27 13:55:00,1.57287,1.57295,1.57275,1.5729,244400000.0
2006-03-27 13:56:00,1.57297,1.57298,1.57282,1.5729,245500003.0
2006-03-27 13:57:00,1.57282,1.57298,1.57282,1.57292,386699996.0
2006-03-27 13:58:00,1.57284,1.57284,1.57271,1.57272,75000000.0
2006-03-27 13:59:00,1.57279,1.57294,1.57267,1.57283,215900000.0
2006-03-27 14:00:00,1.57288,1.57293,1.57275,1.57282,304200003.0
2006-03-27 14:01:00,1.57281,1.57292,1.57265,1.57265,342099999.0
2006-03-27 14:02:00,1.5729,1.5729,1.57275,1.57282,426600002.0
2006-03-27 14:03:00,1.57246,1.5729,1.57246,1.57285,171399999.0
2006-03-27 14:04:00,1.57278,1.5729,1.57267,1.57285,328799998.0
2006-03-27 14:05:00,1.57272,1.57296,1.57272,1.57287,271899997.0
2006-03-27 14:06:00,1.57291,1.57297,1.57278,1.57291,339200004.0
2006-03-27 14:07:00,1.57287,1.57294,1.57273,1.57283,274899999.0
2006-03-27 14:08:00,1.5729,1.57302,1.57281,1.57283,294000000.0
2006-03-27 14:09:00,1.57304,1.57313,1.57285,1.57291,259900000.0
2006-03-27 14:10:00,1.57304,1.57306,1.57286,1.57286,265300001.0
2006-03-27 14:11:00,1.5729,1.57293,1.57273,1.57277,421999998.0
2006-03-27 14:12:00,1.57287,1.57296,1.57275,1.57279,170599999.0
2006-03-27 14:13:00,1.57293,1.57293,1.57266,1.57288,361199999.0
2006-03-27 14:14:00,1.57289,1.57315,1.57279,1.57315,317799999.0
2006-03-27 14:15:00,1.57303,1.57315,1.57287,1.57292,290100000.0
2006-03-27 14:16:00,1.57295,1.57295,1.57275,1.57286,324300005.0
2006-03-27 14:17:00,1.57287,1.57301,1.57281,1.57287,168000000.0
2006-03-27 14:18:00,1.57303,1.57313,1.57292,1.57295,336300000.0
2006-03-27 14:19:00,1.57295,1.57302,1.5728,1.5729,469599999.0
2006-03-27 14:20:00,1.57284,1.57302,1.57277,1.57292,449199998.0
2006-03-27 14:21:00,1.57279,1.5729,1.57271,1.57275,424799999.0
2006-03-27 14:22:00,1.57279,1.57296,1.57277,1.5729,349300001.0
2006-03-27 14:23:00,1.57295,1.57295,1.57275,1.57275,253099999.0
2006-03-27 14:24:00,1.57285,1.57298,1.57274,1.5728,145300001.0
2006-03-27 14:25:00,1.57295,1.57295,1.5729,1.5729,133299999.0
2006-03-27 14:26:00,1.57279,1.57295,1.57267,1.5729,277000003.0
2006-03-27 14:27:00,1.57291,1.57297,1.57268,1.57287,281700002.0
2006-03-27 14:28:00,1.57263,1.57289,1.57263,1.57287,426000002.0
2006-03-27 14:29:00,1.57278,1.57296,1.5727,1.57292,394600003.0
2006-03-27 14:30:00,1.57293,1.57297,1.57273,1.57273,554400010.0
2006-03-27 14:31:00,1.57275,1.57288,1.57263,1.57263,122300000.0
2006-03-27 14:32:00,1.57285,1.573,1.57277,1.57292,506700000.0
2006-03-27 14:33:00,1.57282,1.57303,1.57282,1.57303,388900003.0
2006-03-27 14:34:00,1.57293,1.57307,1.57284,1.573,106600000.0
2006-03-27 14:35:00,1.57303,1.57314,1.57277,1.57277,418299998.0
2006-03-27 14:36:00,1.57294,1.57308,1.57286,1.57294,416799999.0
2006-03-27 14:37:00,1.57299,1.57305,1.5729,1.5729,389600001.0
2006-03-27 14:38:00,1.57298,1.57306,1.57291,1.57305,352400002.0
2006-03-27 14:39:00,1.57312,1.57319,1.57293,1.573,228500001.0
2006-03-27 14:40:00,1.57298,1.57303,1.57274,1.57277,215000000.0
2006-03-27 14:41:00,1.57303,1.57323,1.57302,1.57323,189700000.0
2006-03-27 14:42:00,1.57329,1.57329,1.57297,1.57316,383700000.0
2006-03-27 14:43:00,1.57322,1.57328,1.57301,1.57316,392100001.0
2006-03-27 14:44:00,1.57307,1.57323,1.57292,1.57303,215700003.0
2006-03-27 14:45:00,1.57303,1.5731,1.57292,1.57307,514900000.0
2006-03-27 14:46:00,1.573,1.57315,1.57289,1.57305,271399999.0
2006-03-27 14:47:00,1.57295,1.57309,1.57291,1.57298,363000001.0
2006-03-27 14:48:00,1.57301,1.57318,1.57295,1.57307,339100003.0
2006-03-27 14:49:00,1.57297,1.5731,1.57283,1.57292,174999998.0
2006-03-27 14:50:00,1.57304,1.57314,1.57292,1.57314,452199999.0
2006-03-27 14:51:00,1.573,1.57316,1.57289,1.57315,324100000.0
2006-03-27 14:52:00,1.57311,1.57319,1.573,1.57309,169500001.0
2006-03-27 14:53:00,1.57305,1.5733,1.57303,1.57317,181099994.0
2006-03-27 14:54:00,1.57319,1.57344,1.57319,1.57331,353299996.0
2006-03-27 14:55:00,1.57343,1.57363,1.57333,1.57347,222699998.0
2006-03-27 14:56:00,1.57362,1.57374,1.57353,1.57365,237999998.0
2006-03-27 14:57:00,1.57355,1.57368,1.57354,1.57363,380900004.0
2006-03-27 14:58:00,1.57365,1.57374,1.57347,1.57347,326600005.0
2006-03-27 14:59:00,1.57362,1.57367,1.57345,1.57353,371400000.0
2006-03-27 15:00:00,1.57352,1.57362,1.57348,1.57362,185299999.0
2006-03-27 15:01:00,1.57364,1.57371,1.57345,1.5735,527000003.0
2006-03-27 15:02:00,1.57359,1.57366,1.57349,1.57357,171899999.0
2006-03-27 15:03:00,1.57359,1.57393,1.57353,1.57379,310300002.0
2006-03-27 15:04:00,1.57379,1.57402,1.57378,1.57394,351499999.0
2006-03-27 15:05:00,1.57396,1.57405,1.57367,1.57384,422099994.0
2006-03-27 15:06:00,1.57403,1.57406,1.57384,1.57398,427899999.0
2006-03-27 15:07:00,1.57388,1.57399,1.57375,1.57378,219700003.0
2006-03-27 15:08:00,1.57372,1.57384,1.57356,1.57372,217700005.0
2006-03-27 15:09:00,1.57395,1.57395,1.57368,1.57385,285900000.0
2006-03-27 15:10:00,1.57376,1.57391,1.57368,1.5737,169100000.0
2006-03-27 15:11:00,1.57378,1.57395,1.57372,1.57385,273000002.0
2006-03-27 15:12:00,1.57383,1.5739,1.57375,1.57385,166699999.0
2006-03-27 15:13:00,1.5737,1.57388,1.57368,1.57382,155100001.0
2006-03-27 15:14:00,1.57371,1.57383,1.57363,1.5737,151799999.0
2006-03-27 15:15:00,1.57359,1.5738,1.57351,1.57364,448100002.0
2006-03-27 15:16:00,1.57372,1.57374,1.57353,1.57353,209500004.0
2006-03-27 15:17:00,1.57357,1.57365,1.57344,1.5736,254599997.0
2006-03-27 15:18:00,1.57349,1.57365,1.5733,1.57346,208499999.0
2006-03-27 15:19:00,1.5737,1.57371,1.5735,1.57359,290700000.0
2006-03-27 15:20:00,1.57378,1.57394,1.5737,1.5739,194099998.0
2006-03-27 15:21:00,1.57368,1.57389,1.57368,1.57381,261000002.0
2006-03-27 15:22:00,1.5738,1.57382,1.57351,1.57362,287299998.0
2006-03-27 15:23:00,1.57335,1.57353,1.5732,1.57335,105900002.0
2006-03-27 15:24:00,1.5734,1.57354,1.57333,1.5734,392200003.0
2006-03-27 15:25:00,1.5735,1.5735,1.57327,1.5733,406300003.0
2006-03-27 15:26:00,1.5733,1.57346,1.57324,1.57346,301599999.0
2006-03-27 15:27:00,1.57351,1.57351,1.57328,1.57336,307500000.0
2006-03-27 15:28:00,1.57337,1.57345,1.57326,1.5733,212500003.0
2006-03-27 15:29:00,1.57348,1.57353,1.5733,1.5733,314499997.0
2006-03-27 15:30:00,1.57331,1.57358,1.57328,1.57337,416599997.0
2006-03-27 15:31:00,1.57331,1.57352,1.57331,1.57352,75900000.0
2006-03-27 15:32:00,1.5734,1.5734,1.57325,1.57325,19200000.0
2006-03-27 15:33:00,1.57348,1.57348,1.57324,1.57335,201599999.0
2006-03-27 15:34:00,1.57338,1.57346,1.57318,1.57333,240599997.0
2006-03-27 15:35:00,1.57335,1.57343,1.57321,1.57335,279399994.0
2006-03-27 15:36:00,1.5732,1.57344,1.5732,1.5734,295600001.0
2006-03-27 15:37:00,1.57328,1.57341,1.57317,1.5733,273300002.0
2006-03-27 15:38:00,1.57326,1.57343,1.57321,1.57332,158900002.0
2006-03-27 15:39:00,1.5734,1.57353,1.57334,1.57353,249300001.0
2006-03-27 15:40:00,1.57334,1.57352,1.57331,1.57335,266600002.0
2006-03-27 15:41:00,1.5733,1.57354,1.5733,1.57354,181500002.0
2006-03-27 15:42:00,1.57346,1.57346,1.57326,1.57345,329699996.0
2006-03-27 15:43:00,1.5734,1.57359,1.5734,1.57346,157999998.0
2006-03-27 15:44:00,1.57335,1.57345,1.5733,1.57333,260900000.0
2006-03-27 15:45:00,1.5732,1.57332,1.57308,1.57321,216399999.0
2006-03-27 15:46:00,1.57316,1.57329,1.57301,1.57309,268700000.0
2006-03-27 15:47:00,1.57315,1.57315,1.5729,1.57292,166800001.0
2006-03-27 15:48:00,1.5729,1.57311,1.57277,1.57311,404899995.0
2006-03-27 15:49:00,1.57298,1.5732,1.57298,1.57317,409699999.0
2006-03-27 15:50:00,1.57303,1.57318,1.57296,1.57312,219800004.0
2006-03-27 15:51:00,1.57311,1.57317,1.57291,1.57293,263700001.0
2006-03-27 15:52:00,1.57303,1.57316,1.57294,1.5731,404000013.0
2006-03-27 15:53:00,1.57313,1.57313,1.57289,1.57289,215899996.0
2006-03-27 15:54:00,1.5731,1.57316,1.57289,1.57306,174800000.0
2006-03-27 15:55:00,1.57296,1.57318,1.57296,1.57318,37600000.0
2006-03-27 15:56:00,1.57299,1.57317,1.57293,1.57315,445000002.0
2006-03-27 15:57:00,1.57309,1.57319,1.57298,1.57305,295700000.0
2006-03-27 15:58:00,1.57308,1.57308,1.57287,1.57287,205200000.0
2006-03-27 15:59:00,1.57295,1.57295,1.57277,1.57285,99600000.0
2006-03-27 16:00:00,1.57279,1.5728,1.57255,1.57266,291300000.0
2006-03-27 16:01:00,1.57256,1.57271,1.57238,1.57258,171200001.0
2006-03-27 16:02:00,1.57263,1.57278,1.57251,1.57278,242800003.0
2006-03-27 16:03:00,1.57281,1.57288,1.57257,1.57282,253700000.0
2006-03-27 16:04:00,1.57292,1.57305,1.57287,1.57288,166200003.0
2006-03-27 16:05:00,1.57296,1.57306,1.57279,1.57295,384999998.0
2006-03-27 16:06:00,1.57286,1.5729,1.57263,1.57263,437199996.0
2006-03-27 16:07:00,1.57245,1.57245,1.57206,1.57217,338099997.0
2006-03-27 16:08:00,1.57226,1.57226,1.5721,1.57214,345199995.0
2006-03-27 16:09:00,1.57223,1.57237,1.57214,1.5723,267600000.0
2006-03-27 16:10:00,1.5723,1.57243,1.57217,1.57243,164999998.0
2006-03-27 16:11:00,1.57243,1.57243,1.57212,1.57213,226399999.0
2006-03-27 16:12:00,1.57228,1.5725,1.57228,1.5725,131199999.0
2006-03-27 16:13:00,1.57225,1.57263,1.57225,1.57247,283699994.0
2006-03-27 16:14:00,1.57244,1.57254,1.57223,1.57243,418599999.0
2006-03-27 16:15:00,1.57207,1.57248,1.57207,1.57246,247999999.0
2006-03-27 16:16:00,1.57243,1.57246,1.57229,1.57232,319399999.0
2006-03-27 16:17:00,1.57232,1.57251,1.57227,1.57251,215699999.0
2006-03-27 16:18:00,1.57253,1.57253,1.57234,1.57245,245999998.0
2006-03-27 16:19:00,1.57251,1.57253,1.57231,1.57235,366599995.0
2006-03-27 16:20:00,1.57235,1.5725,1.57232,1.57243,279200002.0
2006-03-27 16:21:00,1.57238,1.57249,1.57228,1.57228,285800002.0
2006-03-27 16:22:00,1.57246,1.57253,1.57235,1.57241,94300001.0
2006-03-27 16:23:00,1.57258,1.57258,1.5724,1.57246,226999998.0
2006-03-27 16:24:00,1.57247,1.57258,1.57232,1.57239,368500000.0
2006-03-27 16:25:00,1.57245,1.5725,1.57231,1.57243,207700003.0
2006-03-27 16:26:00,1.57245,1.57245,1.57212,1.57229,156700000.0
2006-03-27 16:27:00,1.57228,1.57253,1.57228,1.57246,292099999.0
2006-03-27 16:28:00,1.57236,1.57268,1.57236,1.57263,222300003.0
2006-03-27 16:29:00,1.57268,1.57271,1.57253,1.57265,271000000.0
2006-03-27 16:30:00,1.57273,1.57275,1.57251,1.57275,401500002.0
2006-03-27 16:31:00,1.57256,1.5727,1.57243,1.57268,317199999.0
2006-03-27 16:32:00,1.57265,1.57275,1.57257,1.57257,308699999.0
2006-03-27 16:33:00,1.57267,1.57278,1.57257,1.57275,131300000.0
2006-03-27 16:34:00,1.57276,1.57281,1.57262,1.57279,320999999.0
2006-03-27 16:35:00,1.57272,1.57287,1.57267,1.57273,336200006.0
2006-03-27 16:36:00,1.57281,1.57296,1.57272,1.57287,105400000.0
2006-03-27 16:37:00,1.5728,1.57294,1.57269,1.57281,307400001.0
2006-03-27 16:38:00,1.57271,1.57285,1.57262,1.57285,376400001.0
2006-03-27 16:39:00,1.57275,1.57294,1.57275,1.57291,232200003.0
2006-03-27 16:40:00,1.57284,1.57294,1.57267,1.57273,350900001.0
2006-03-27 16:41:00,1.57283,1.57283,1.57261,1.57261,222100003.0
2006-03-27 16:42:00,1.57273,1.5729,1.57258,1.57278,373000000.0
2006-03-27 16:43:00,1.57272,1.57291,1.57248,1.57268,121299999.0
2006-03-27 16:44:00,1.57283,1.57298,1.57267,1.57289,321800004.0
2006-03-27 16:45:00,1.57286,1.57307,1.57286,1.57298,340400004.0
2006-03-27 16:46:00,1.57296,1.57308,1.57286,1.57308,251500003.0
2006-03-27 16:47:00,1.57304,1.57311,1.57288,1.57305,431999994.0
2006-03-27 16:48:00,1.57304,1.57313,1.5729,1.57308,267499998.0
2006-03-27 16:49:00,1.57302,1.57314,1.57294,1.57294,353100005.0
2006-03-27 16:50:00,1.573,1.57311,1.57288,1.57304,200500003.0
2006-03-27 16:51:00,1.57306,1.57319,1.57285,1.57285,318700008.0
2006-03-27 16:52:00,1.57322,1.57342,1.57314,1.57334,174200002.0
2006-03-27 16:53:00,1.57329,1.57346,1.57326,1.57327,178600000.0
2006-03-27 16:54:00,1.57319,1.57352,1.57319,1.57336,445700004.0
2006-03-27 16:55:00,1.57331,1.57338,1.57314,1.57332,498600000.0
2006-03-27 16:56:00,1.57311,1.57324,1.57304,1.57314,345500002.0
2006-03-27 16:57:00,1.57324,1.57348,1.5732,1.57341,158300000.0
2006-03-27 16:58:00,1.57321,1.57354,1.57321,1.57347,307599995.0
2006-03-27 16:59:00,1.57329,1.57367,1.57329,1.57367,134300001.0
2006-03-27 17:00:00,1.57363,1.57372,1.57345,1.57365,269800002.0
2006-03-27 17:01:00,1.57368,1.57368,1.5734,1.57353,323800000.0
2006-03-27 17:02:00,1.57353,1.57366,1.57346,1.57348,187300000.0
2006-03-27 17:03:00,1.57363,1.57369,1.57346,1.57346,335999998.0
2006-03-27 17:04:00,1.57362,1.5737,1.57331,1.57331,298900000.0
2006-03-27 17:05:00,1.57343,1.5735,1.57324,1.57332,348900003.0
2006-03-27 17:06:00,1.57337,1.57348,1.57324,1.57341,187599998.0
2006-03-27 17:07:00,1.57343,1.5735,1.57331,1.57345,276799999.0
2006-03-27 17:08:00,1.57332,1.57345,1.57322,1.57345,328599999.0
2006-03-27 17:09:00,1.57323,1.57341,1.57317,1.57333,317200003.0
2006-03-27 17:10:00,1.57326,1.5735,1.57326,1.57347,236199999.0
2006-03-27 17:11:00,1.57344,1.57355,1.57329,1.57338,222100003.0
2006-03-27 17:12:00,1.57334,1.5735,1.5733,1.5735,213099997.0
2006-03-27 17:13:00,1.57348,1.57348,1.57322,1.57328,181199999.0
2006-03-27 17:14:00,1.57343,1.5735,1.57331,1.5734,200500000.0
2006-03-27 17:15:00,1.57338,1.57348,1.57322,1.57327,171300000.0
2006-03-27 17:16:00,1.5734,1.5735,1.57326,1.57335,563700001.0
2006-03-27 17:17:00,1.57326,1.57351,1.57326,1.57351,176800003.0
2006-03-27 17:18:00,1.57339,1.57345,1.5732,1.5732,337300004.0
2006-03-27 17:19:00,1.57348,1.57352,1.57339,1.5734,116400000.0
2006-03-27 17:20:00,1.57354,1.57354,1.57333,1.57335,133599997.0
2006-03-27 17:21:00,1.57342,1.57352,1.57333,1.57338,226300005.0
2006-03-27 17:22:00,1.57337,1.57347,1.57328,1.57334,255800001.0
2006-03-27 17:23:00,1.57341,1.57343,1.57326,1.57332,410799999.0
2006-03-27 17:24:00,1.57336,1.57344,1.57321,1.57337,255100001.0
2006-03-27 17:25:00,1.57349,1.57353,1.57337,1.57346,121699999.0
2006-03-27 17:26:00,1.57346,1.57358,1.57342,1.57343,113400003.0
2006-03-27 17:27:00,1.57355,1.57361,1.57346,1.57354,222700001.0
2006-03-27 17:28:00,1.57358,1.57358,1.57334,1.57334,137300000.0
2006-03-27 17:29:00,1.57326,1.57355,1.57326,1.57355,226700002.0
2006-03-27 17:30:00,1.57344,1.5736,1.57329,1.57355,333099999.0
2006-03-27 17:31:00,1.57351,1.57357,1.57334,1.57343,416499998.0
2006-03-27 17:32:00,1.57343,1.57355,1.57333,1.57352,172800000.0
2006-03-27 17:33:00,1.57345,1.57351,1.57336,1.57348,250000000.0
2006-03-27 17:34:00,1.57344,1.57344,1.57327,1.57334,154800002.0
2006-03-27 17:35:00,1.57331,1.57338,1.5732,1.57331,133599999.0
2006-03-27 17:36:00,1.57308,1.57356,1.57308,1.57356,243500000.0
2006-03-27 17:37:00,1.57336,1.57351,1.57332,1.57348,309400000.0
2006-03-27 17:38:00,1.57348,1.57348,1.5733,1.57332,174100002.0
2006-03-27 17:39:00,1.57339,1.57344,1.57326,1.57331,205299998.0
2006-03-27 17:40:00,1.57326,1.5734,1.57308,1.57332,222000000.0
2006-03-27 17:41:00,1.57338,1.57345,1.57328,1.57338,262600003.0
2006-03-27 17:42:00,1.57343,1.57343,1.57321,1.57326,186199999.0
2006-03-27 17:43:00,1.57321,1.57348,1.57321,1.57336,321100007.0
2006-03-27 17:44:00,1.57304,1.57347,1.57304,1.57347,350899998.0
2006-03-27 17:45:00,1.5733,1.5735,1.5733,1.57345,360900003.0
2006-03-27 17:46:00,1.57334,1.57352,1.57334,1.57351,305900001.0
2006-03-27 17:47:00,1.57335,1.57348,1.57335,1.57348,92700002.0
2006-03-27 17:48:00,1.57331,1.57347,1.57324,1.57335,243099996.0
2006-03-27 17:49:00,1.57333,1.57353,1.57331,1.57348,413300003.0
2006-03-27 17:50:00,1.57357,1.57358,1.57339,1.57347,260999998.0
2006-03-27 17:51:00,1.57348,1.57358,1.57338,1.57356,318699996.0
2006-03-27 17:52:00,1.57348,1.57357,1.5734,1.5735,342000003.0
2006-03-27 17:53:00,1.57347,1.57358,1.57333,1.57349,501299993.0
2006-03-27 17:54:00,1.57352,1.57353,1.57328,1.57328,401600003.0
2006-03-27 17:55:00,1.57334,1.57351,1.57332,1.57334,299400001.0
2006-03-27 17:56:00,1.57341,1.57357,1.57335,1.57347,194200002.0
2006-03-27 17:57:00,1.57335,1.57347,1.57335,1.57343,110299997.0
2006-03-27 17:58:00,1.57334,1.57348,1.57318,1.57335,159100002.0
2006-03-27 17:59:00,1.57308,1.5733,1.57305,1.57309,373200000.0
2006-03-27 18:00:00,1.57305,1.57317,1.57297,1.57317,156600000.0
2006-03-27 18:01:00,1.5731,1.5731,1.5731,1.5731,1752399995.0
2006-03-27 18:02:00,1.5732,1.5732,1.5731,1.5732,1752399995.0
2006-03-27 18:03:00,1.5733,1.5733,1.5732,1.5732,1752399995.0
2006-03-27 18:06:00,1.5731,1.5737,1.5731,1.5736,1752399995.0
2006-03-27 18:07:00,1.5737,1.5738,1.5736,1.5737,1752399995.0
2006-03-27 18:08:00,1.5736,1.5736,1.5736,1.5736,1752399995.0
2006-03-27 18:09:00,1.57347,1.57378,1.57346,1.5737,1752399995.0
2006-03-27 18:10:00,1.5737,1.5737,1.5736,1.5736,1704200004.0
2006-03-27 18:11:00,1.57352,1.57367,1.57341,1.57359,1704200004.0
2006-03-27 18:12:00,1.5736,1.57368,1.57351,1.5736,1538699997.0
2006-03-27 18:13:00,1.57364,1.57364,1.57338,1.57338,1679699996.0
2006-03-27 18:14:00,1.5735,1.5736,1.5735,1.5736,903099997.0
2006-03-27 18:15:00,1.57342,1.57363,1.57339,1.57354,903099997.0
2006-03-27 18:17:00,1.57342,1.57357,1.57329,1.57342,1957400010.0
2006-03-27 18:18:00,1.57311,1.57356,1.57311,1.57346,697200005.0
2006-03-27 18:20:00,1.57346,1.57353,1.57332,1.57335,1967800002.0
2006-03-27 18:21:00,1.5735,1.57354,1.5733,1.5733,918500003.0
2006-03-27 18:22:00,1.57331,1.57348,1.57329,1.57346,742900004.0
2006-03-27 18:23:00,1.5736,1.5736,1.5735,1.5735,1263700010.0
2006-03-27 18:24:00,1.5736,1.5736,1.5733,1.5734,1263700010.0
2006-03-27 18:25:00,1.5733,1.5734,1.5733,1.5734,1263700010.0
2006-03-27 18:26:00,1.5733,1.5734,1.5733,1.5733,1263700010.0
2006-03-27 18:27:00,1.5732,1.57327,1.57294,1.57311,1263700010.0
2006-03-27 18:28:00,1.5733,1.5733,1.5731,1.5732,1624800004.0
2006-03-27 18:29:00,1.57314,1.57321,1.57299,1.57302,1624800004.0
2006-03-27 18:30:00,1.57296,1.57317,1.57296,1.57314,1010000000.0
2006-03-27 18:31:00,1.57307,1.57328,1.57304,1.57328,832100003.0
2006-03-27 18:32:00,1.57317,1.57327,1.5729,1.57307,1382100001.0
2006-03-27 18:33:00,1.5732,1.5732,1.5732,1.5732,1836300012.0
2006-03-27 18:34:00,1.5733,1.5733,1.5731,1.5731,1836300012.0
2006-03-27 18:35:00,1.57301,1.5731,1.57286,1.57302,1836300012.0
2006-03-27 18:36:00,1.57298,1.57298,1.57271,1.57281,1177600002.0
2006-03-27 18:37:00,1.57294,1.573,1.57277,1.57295,1869400010.0
2006-03-27 18:38:00,1.57297,1.57305,1.57276,1.57278,1842100013.0
2006-03-27 18:39:00,1.57295,1.57305,1.57284,1.57297,1872000007.0
2006-03-27 18:40:00,1.5729,1.5729,1.5729,1.5729,1170999992.0
2006-03-27 18:41:00,1.57285,1.57301,1.57271,1.57278,1170999992.0
2006-03-27 18:42:00,1.5729,1.57306,1.57272,1.57295,1067900002.0
2006-03-27 18:43:00,1.573,1.573,1.57285,1.57291,433000002.0
2006-03-27 18:44:00,1.57297,1.57297,1.57264,1.57287,1038800005.0
2006-03-27 18:45:00,1.57291,1.57301,1.57272,1.57284,561199996.0
2006-03-27 18:46:00,1.57287,1.57303,1.57276,1.57293,377400002.0
2006-03-27 18:47:00,1.57293,1.57294,1.57273,1.57281,202700002.0
2006-03-27 18:48:00,1.57281,1.57296,1.57273,1.5729,1254400006.0
2006-03-27 18:49:00,1.57292,1.57297,1.57277,1.5729,233800000.0
2006-03-27 18:50:00,1.57285,1.5729,1.57267,1.5727,661900003.0
2006-03-27 18:51:00,1.57282,1.57293,1.57263,1.57263,1240399995.0
2006-03-27 18:52:00,1.57273,1.5729,1.57271,1.57284,1400700000.0
2006-03-27 18:53:00,1.57286,1.57309,1.57276,1.57283,1038900006.0
2006-03-27 18:54:00,1.5728,1.57295,1.57272,1.57283,549100006.0
2006-03-27 18:55:00,1.57296,1.57308,1.57286,1.57298,1542000007.0
2006-03-27 18:56:00,1.57303,1.57303,1.57275,1.57284,982600002.0
2006-03-27 18:57:00,1.57285,1.57289,1.5727,1.57277,799500004.0
2006-03-27 18:58:00,1.57284,1.57301,1.57275,1.57285,868000008.0
2006-03-27 18:59:00,1.57285,1.57294,1.57272,1.57278,1792400007.0
2006-03-27 19:00:00,1.57278,1.57285,1.57265,1.57265,477300002.0
2006-03-27 19:01:00,1.57272,1.5728,1.57259,1.57277,477300007.0
2006-03-27 19:02:00,1.57258,1.5728,1.57258,1.57275,1131499993.0
2006-03-27 19:03:00,1.57275,1.5728,1.57265,1.57269,644500000.0
2006-03-27 19:04:00,1.57269,1.57279,1.57265,1.57275,267000001.0
2006-03-27 19:05:00,1.57273,1.5728,1.5726,1.57275,861899994.0
2006-03-27 19:06:00,1.57275,1.57286,1.57262,1.57265,1915800007.0
2006-03-27 19:07:00,1.57272,1.57279,1.57251,1.57251,1008700000.0
2006-03-27 19:08:00,1.5727,1.57282,1.57262,1.57262,1688200011.0
2006-03-27 19:09:00,1.57262,1.57287,1.57259,1.57276,1313800004.0
2006-03-27 19:10:00,1.57276,1.5729,1.57263,1.57283,1098100005.0
2006-03-27 19:11:00,1.57288,1.57288,1.57262,1.57272,1187500001.0
2006-03-27 19:12:00,1.57258,1.57277,1.57257,1.57271,796199996.0
2006-03-27 19:13:00,1.57272,1.57283,1.57264,1.57272,558099996.0
2006-03-27 19:14:00,1.5727,1.57275,1.57259,1.57268,286200004.0
2006-03-27 19:15:00,1.57276,1.57284,1.57264,1.57272,1282100006.0
2006-03-27 19:16:00,1.57275,1.57275,1.57256,1.57256,712499993.0
2006-03-27 19:17:00,1.57275,1.57275,1.57249,1.5725,826600007.0
2006-03-27 19:18:00,1.57273,1.57275,1.57254,1.57257,700900000.0
2006-03-27 19:19:00,1.57258,1.57278,1.57254,1.57273,1163200001.0
2006-03-27 19:20:00,1.57268,1.57275,1.57246,1.5727,1101100008.0
2006-03-27 19:21:00,1.57268,1.57275,1.57258,1.57261,1056900001.0
2006-03-27 19:22:00,1.5726,1.5727,1.5726,1.5727,137500001.0
2006-03-27 19:23:00,1.5727,1.5727,1.5725,1.5725,551999998.0
2006-03-27 19:24:00,1.57267,1.57276,1.57255,1.57269,712599994.0
2006-03-27 19:25:00,1.5727,1.57275,1.57252,1.57254,1013100002.0
2006-03-27 19:26:00,1.57275,1.57275,1.57251,1.57275,1021100005.0
2006-03-27 19:27:00,1.5726,1.57275,1.57253,1.57268,1228600007.0
2006-03-27 19:28:00,1.57268,1.57276,1.57253,1.57253,527200001.0
2006-03-27 19:29:00,1.57247,1.57274,1.57241,1.57258,778699995.0
2006-03-27 19:31:00,1.57265,1.57273,1.57244,1.57251,1329899995.0
2006-03-27 19:32:00,1.57255,1.57275,1.57255,1.57265,702300003.0
2006-03-27 19:33:00,1.57256,1.57275,1.57254,1.57267,798900010.0
2006-03-27 19:34:00,1.5726,1.57278,1.57246,1.5727,1759600011.0
2006-03-27 19:35:00,1.5727,1.57275,1.57243,1.57267,751400005.0
2006-03-27 19:36:00,1.57266,1.57273,1.57237,1.57262,682500003.0
2006-03-27 19:37:00,1.5726,1.57275,1.5726,1.57275,246200002.0
2006-03-27 19:38:00,1.57261,1.57275,1.57261,1.57273,911400001.0
2006-03-27 19:39:00,1.57267,1.57275,1.57248,1.57249,1142300007.0
2006-03-27 19:40:00,1.57261,1.57275,1.57256,1.57268,395000001.0
2006-03-27 19:41:00,1.57261,1.57274,1.57261,1.57274,604900008.0
2006-03-27 19:42:00,1.57267,1.57279,1.57257,1.57269,855000002.0
2006-03-27 19:43:00,1.57275,1.57275,1.57251,1.57251,468199993.0
2006-03-27 19:44:00,1.57265,1.57267,1.57247,1.5725,1063300004.0
2006-03-27 19:45:00,1.5726,1.57265,1.57242,1.57256,148699999.0
2006-03-27 19:46:00,1.57257,1.57265,1.57242,1.57245,555699999.0
2006-03-27 19:47:00,1.57255,1.57267,1.57243,1.57254,334599999.0
2006-03-27 19:48:00,1.57254,1.57265,1.57254,1.57265,795500002.0
2006-03-27 19:49:00,1.57255,1.57263,1.57241,1.57262,1447700008.0
2006-03-27 19:50:00,1.57257,1.57265,1.57244,1.57258,308300005.0
2006-03-27 19:51:00,1.57254,1.57265,1.57253,1.57265,487299993.0
2006-03-27 19:52:00,1.57268,1.57271,1.57257,1.57265,306299996.0
2006-03-27 19:53:00,1.57258,1.57268,1.57238,1.5726,570300000.0
2006-03-27 19:54:00,1.57252,1.57262,1.57246,1.57256,435099996.0
2006-03-27 19:55:00,1.57262,1.57264,1.57247,1.57247,544200004.0
2006-03-27 19:56:00,1.57259,1.57263,1.57241,1.57247,1268800009.0
2006-03-27 19:57:00,1.57255,1.57255,1.57232,1.57235,1450300002.0
2006-03-27 19:58:00,1.57236,1.5726,1.57236,1.5725,1671400003.0
2006-03-27 19:59:00,1.57239,1.57262,1.57239,1.57247,1123799998.0
2006-03-27 20:00:00,1.57254,1.57264,1.5724,1.57253,748799996.0
2006-03-27 20:01:00,1.57257,1.57261,1.57236,1.57255,611000002.0
2006-03-27 20:02:00,1.57257,1.57262,1.57238,1.57252,683000001.0
2006-03-27 20:03:00,1.5725,1.57261,1.57248,1.57261,388399997.0
2006-03-27 20:04:00,1.57249,1.5726,1.57245,1.5726,290500000.0
2006-03-27 20:05:00,1.57257,1.57258,1.57241,1.5725,523800002.0
2006-03-27 20:06:00,1.57255,1.5726,1.57255,1.5726,406200002.0
2006-03-27 20:07:00,1.57258,1.57258,1.57241,1.57241,115900003.0
2006-03-27 20:08:00,1.57257,1.57263,1.57243,1.57246,1318499995.0
2006-03-27 20:09:00,1.57244,1.57258,1.5724,1.57253,365700001.0
2006-03-27 20:10:00,1.57255,1.57255,1.57241,1.57241,250300006.0
2006-03-27 20:11:00,1.57253,1.57255,1.5724,1.57255,913500000.0
2006-03-27 20:12:00,1.57243,1.57259,1.57241,1.57242,318900003.0
2006-03-27 20:13:00,1.57238,1.57258,1.57238,1.5725,1897699997.0
2006-03-27 20:14:00,1.57257,1.57265,1.57245,1.57246,430299999.0
2006-03-27 20:15:00,1.5725,1.57258,1.57241,1.57249,1037799992.0
2006-03-27 20:16:00,1.57253,1.5727,1.57243,1.57253,1876300009.0
2006-03-27 20:17:00,1.57255,1.57266,1.57244,1.57261,399699994.0
2006-03-27 20:18:00,1.57256,1.57263,1.57245,1.57258,423499996.0
2006-03-27 20:19:00,1.5726,1.5727,1.5726,1.5726,604100009.0
2006-03-27 20:21:00,1.57254,1.57264,1.57242,1.57256,604100009.0
2006-03-27 20:22:00,1.57247,1.57262,1.57247,1.5726,699799999.0
2006-03-27 20:23:00,1.57249,1.57262,1.57238,1.57246,918400003.0
2006-03-27 20:24:00,1.57253,1.5726,1.57235,1.57255,470600003.0
2006-03-27 20:25:00,1.57246,1.57266,1.5724,1.5726,769200002.0
2006-03-27 20:26:00,1.57265,1.57265,1.57254,1.57254,231399999.0
2006-03-27 20:27:00,1.57261,1.57271,1.57246,1.57262,453700004.0
2006-03-27 20:28:00,1.5727,1.5727,1.5726,1.5726,1623799999.0
2006-03-27 20:29:00,1.57258,1.57275,1.57247,1.57262,1623799999.0
2006-03-27 20:33:00,1.57265,1.57271,1.57243,1.57243,656700003.0
2006-03-27 20:34:00,1.57258,1.57265,1.57241,1.57245,362500001.0
2006-03-27 20:35:00,1.5726,1.57266,1.57246,1.57253,518599999.0
2006-03-27 20:36:00,1.57239,1.57267,1.57231,1.57267,504799998.0
2006-03-27 20:37:00,1.57266,1.57266,1.57235,1.57235,873700001.0
2006-03-27 20:38:00,1.57237,1.57255,1.57234,1.5725,1824500002.0
2006-03-27 20:39:00,1.57247,1.5725,1.57229,1.57231,1045600001.0
2006-03-27 20:40:00,1.57244,1.5726,1.57236,1.5725,1233300003.0
2006-03-27 20:41:00,1.57234,1.57254,1.57228,1.57233,351999998.0
2006-03-27 20:42:00,1.5723,1.57253,1.57225,1.57245,134399999.0
2006-03-27 20:43:00,1.57254,1.57262,1.5723,1.5723,796500006.0
2006-03-27 20:44:00,1.57228,1.57259,1.57228,1.57253,1306100002.0
2006-03-27 20:45:00,1.5724,1.57261,1.57238,1.57241,794400000.0
2006-03-27 20:46:00,1.57267,1.57267,1.57238,1.57257,244000002.0
2006-03-27 20:47:00,1.57248,1.5726,1.57235,1.5726,769700011.0
2006-03-27 20:48:00,1.57255,1.57268,1.5724,1.5725,1451900007.0
2006-03-27 20:49:00,1.5724,1.57265,1.57237,1.57265,742000004.0
2006-03-27 20:50:00,1.57264,1.57265,1.57245,1.57259,1812599999.0
2006-03-27 20:51:00,1.57249,1.57264,1.57239,1.57259,409799999.0
2006-03-27 20:52:00,1.57256,1.57265,1.57242,1.57262,1475400008.0
2006-03-27 20:53:00,1.5726,1.57265,1.5725,1.57251,1442700010.0
2006-03-27 20:54:00,1.57246,1.57265,1.57246,1.5726,884800004.0
2006-03-27 20:55:00,1.5725,1.5726,1.5725,1.5726,467899994.0
2006-03-27 20:57:00,1.5726,1.5726,1.5726,1.5726,1309399999.0
2006-03-27 20:58:00,1.5727,1.5727,1.5726,1.5727,1309399999.0
2006-03-27 20:59:00,1.5726,1.5727,1.5726,1.5727,1309399999.0
2006-03-27 21:01:00,1.5726,1.5727,1.5726,1.5727,1309399999.0
2006-03-27 21:02:00,1.57249,1.57265,1.57244,1.5726,1309399999.0
2006-03-27 21:03:00,1.57261,1.57276,1.57251,1.57258,1654999997.0
2006-03-27 21:04:00,1.57254,1.57267,1.57243,1.57256,263700001.0
2006-03-27 21:05:00,1.5726,1.57267,1.57244,1.57251,749600001.0
2006-03-27 21:06:00,1.57255,1.57268,1.5724,1.5725,581500005.0
2006-03-27 21:07:00,1.5725,1.5726,1.57246,1.5725,438599999.0
2006-03-27 21:08:00,1.5726,1.57265,1.57242,1.57257,455100005.0
2006-03-27 21:09:00,1.57251,1.57265,1.57245,1.57258,545900003.0
2006-03-27 21:10:00,1.57259,1.57265,1.57252,1.57265,975200003.0
2006-03-27 21:11:00,1.57266,1.57274,1.57256,1.57265,719400002.0
2006-03-27 21:12:00,1.5727,1.57275,1.57257,1.57262,258599996.0
2006-03-27 21:13:00,1.57261,1.57268,1.57251,1.57265,1093800008.0
2006-03-27 21:14:00,1.57262,1.57268,1.57245,1.57261,702900002.0
2006-03-27 21:15:00,1.57268,1.57284,1.57254,1.5727,782900005.0
2006-03-27 21:16:00,1.57249,1.57283,1.57249,1.57267,662500006.0
2006-03-27 21:17:00,1.57253,1.5727,1.57252,1.57265,1670500009.0
2006-03-27 21:18:00,1.57263,1.5727,1.57241,1.57241,732300001.0
2006-03-27 21:19:00,1.57245,1.57263,1.57238,1.57238,466499999.0
2006-03-27 21:20:00,1.5726,1.5727,1.5726,1.5727,1871800005.0
2006-03-27 21:22:00,1.57244,1.57272,1.57244,1.57263,1871800005.0
2006-03-27 21:23:00,1.57251,1.5726,1.5723,1.5725,1242300001.0
2006-03-27 21:24:00,1.57246,1.5726,1.57239,1.5726,598100005.0
2006-03-27 21:25:00,1.57246,1.57265,1.57214,1.57255,1332800011.0
2006-03-27 21:26:00,1.57258,1.5726,1.57246,1.5725,713499998.0
2006-03-27 21:27:00,1.57258,1.5727,1.57248,1.57261,613400000.0
2006-03-27 21:28:00,1.57249,1.57266,1.57249,1.57262,760900002.0
2006-03-27 21:29:00,1.57253,1.57271,1.57245,1.57265,242499999.0
2006-03-27 21:30:00,1.57262,1.57262,1.5724,1.57255,428200003.0
2006-03-27 21:31:00,1.5724,1.57255,1.57237,1.57255,550599999.0
2006-03-27 21:32:00,1.57246,1.57265,1.57232,1.57252,1584699999.0
2006-03-27 21:33:00,1.57249,1.57263,1.57248,1.57257,243200000.0
2006-03-27 21:34:00,1.57245,1.57263,1.57242,1.5726,1322499999.0
2006-03-27 21:35:00,1.57253,1.57269,1.57253,1.57265,810100001.0
2006-03-27 21:36:00,1.57271,1.57272,1.57251,1.57253,267000002.0
2006-03-27 21:37:00,1.57249,1.57265,1.57242,1.57253,402099998.0
2006-03-27 21:38:00,1.5724,1.57262,1.57235,1.57262,499299994.0
2006-03-27 21:39:00,1.5725,1.5726,1.5725,1.5726,39100000.0
2006-03-27 21:40:00,1.5726,1.57267,1.57243,1.57244,420399999.0
2006-03-27 21:41:00,1.57258,1.57273,1.57245,1.57259,769500003.0
2006-03-27 21:42:00,1.57261,1.57274,1.57251,1.57261,662700002.0
2006-03-27 21:43:00,1.5726,1.57269,1.57252,1.5726,1289200012.0
2006-03-27 21:44:00,1.57261,1.57267,1.57245,1.5726,1504700010.0
2006-03-27 21:45:00,1.57258,1.57271,1.57242,1.57252,715800002.0
2006-03-27 21:46:00,1.57249,1.5727,1.57245,1.57258,1441600000.0
2006-03-27 21:47:00,1.57251,1.57272,1.57249,1.57265,1479800000.0
2006-03-27 21:48:00,1.57259,1.57275,1.5725,1.57262,367100002.0
2006-03-27 21:49:00,1.57268,1.57274,1.57252,1.57253,1258200008.0
2006-03-27 21:50:00,1.57265,1.57265,1.57247,1.5725,279200001.0
2006-03-27 21:51:00,1.57255,1.5726,1.57234,1.57234,687500001.0
2006-03-27 21:52:00,1.57247,1.57255,1.57223,1.57224,1762100010.0
2006-03-27 21:53:00,1.57247,1.5725,1.57238,1.57241,599999998.0
2006-03-27 21:54:00,1.57237,1.57244,1.5723,1.57239,289000005.0
2006-03-27 21:55:00,1.5724,1.57247,1.57221,1.57229,524800002.0
2006-03-27 21:56:00,1.57232,1.5724,1.57213,1.57216,728100003.0
2006-03-27 21:57:00,1.5721,1.57228,1.57209,1.57228,446299999.0
2006-03-27 21:58:00,1.57222,1.57229,1.57209,1.57229,584600001.0
2006-03-27 21:59:00,1.57222,1.57232,1.57213,1.57225,1199999991.0
2006-03-27 22:00:00,1.57225,1.57232,1.57207,1.5722,709300004.0
2006-03-27 22:01:00,1.5723,1.57231,1.57221,1.57221,336099996.0
2006-03-27 22:02:00,1.57221,1.57237,1.57202,1.5722,1219700012.0
2006-03-27 22:03:00,1.57222,1.57228,1.57208,1.57226,356500000.0
2006-03-27 22:04:00,1.57221,1.57229,1.57213,1.57225,647400005.0
2006-03-27 22:05:00,1.57231,1.57236,1.57223,1.57228,293900000.0
2006-03-27 22:06:00,1.57223,1.57234,1.57219,1.57226,466400001.0
2006-03-27 22:07:00,1.57225,1.57225,1.57206,1.57206,57100000.0
2006-03-27 22:08:00,1.57215,1.57225,1.57206,1.57223,500500004.0
2006-03-27 22:09:00,1.57215,1.57225,1.57206,1.57225,314100000.0
2006-03-27 22:10:00,1.57229,1.57229,1.57205,1.57205,188600001.0
2006-03-27 22:11:00,1.57227,1.57227,1.57212,1.57215,293799995.0
2006-03-27 22:12:00,1.57229,1.57229,1.57212,1.57224,628899998.0
2006-03-27 22:13:00,1.57221,1.57221,1.572,1.572,306099997.0
2006-03-27 22:14:00,1.57221,1.57228,1.57205,1.57212,264399999.0
2006-03-27 22:15:00,1.57218,1.57227,1.57196,1.57196,708300001.0
2006-03-27 22:16:00,1.57183,1.57202,1.57183,1.572,239100002.0
2006-03-27 22:17:00,1.57192,1.57207,1.57186,1.57193,297999999.0
2006-03-27 22:18:00,1.57181,1.572,1.5718,1.57195,308099999.0
2006-03-27 22:19:00,1.57196,1.57226,1.57183,1.5721,338500000.0
2006-03-27 22:20:00,1.57221,1.57228,1.57202,1.57228,246499997.0
2006-03-27 22:21:00,1.57217,1.57231,1.57213,1.57228,249400006.0
2006-03-27 22:22:00,1.5723,1.57238,1.57218,1.5722,892199999.0
2006-03-27 22:23:00,1.5723,1.5723,1.57197,1.57197,246900002.0
2006-03-27 22:24:00,1.57205,1.5721,1.57186,1.57186,389299997.0
2006-03-27 22:25:00,1.57206,1.57206,1.57173,1.57173,722699999.0
2006-03-27 22:26:00,1.57176,1.57205,1.57176,1.57185,737199995.0
2006-03-27 22:27:00,1.57186,1.57206,1.57167,1.5719,229100002.0
2006-03-27 22:28:00,1.57179,1.57208,1.57179,1.57198,684100003.0
2006-03-27 22:29:00,1.572,1.57205,1.57183,1.57195,832000006.0
2006-03-27 22:30:00,1.572,1.57212,1.57183,1.57196,681899996.0
2006-03-27 22:31:00,1.57209,1.57211,1.5718,1.57193,140599999.0
2006-03-27 22:32:00,1.57205,1.57205,1.5718,1.5718,222500004.0
2006-03-27 22:33:00,1.57189,1.57207,1.57171,1.57196,160099995.0
2006-03-27 22:34:00,1.57208,1.57208,1.57188,1.57188,422499999.0
2006-03-27 22:35:00,1.57202,1.57209,1.57188,1.57195,320699998.0
2006-03-27 22:36:00,1.57193,1.57213,1.57181,1.57201,589100008.0
2006-03-27 22:37:00,1.57197,1.5722,1.57195,1.57213,360600005.0
2006-03-27 22:38:00,1.57205,1.57205,1.57182,1.57189,513200001.0
2006-03-27 22:39:00,1.572,1.57207,1.57177,1.57188,844699996.0
2006-03-27 22:40:00,1.57205,1.5721,1.57186,1.5721,991400000.0
2006-03-27 22:41:00,1.57206,1.57217,1.57193,1.57205,579399998.0
2006-03-27 22:42:00,1.57208,1.57218,1.5719,1.572,726100003.0
2006-03-27 22:43:00,1.57191,1.57215,1.57176,1.57207,1086900005.0
2006-03-27 22:44:00,1.57188,1.57205,1.57174,1.57205,208600000.0
2006-03-27 22:45:00,1.57193,1.57206,1.57173,1.57191,195299999.0
2006-03-27 22:46:00,1.57196,1.57197,1.57174,1.57184,385000008.0
2006-03-27 22:47:00,1.57183,1.57199,1.57179,1.57195,142699999.0
2006-03-27 22:48:00,1.57195,1.57195,1.57169,1.57178,384200004.0
2006-03-27 22:49:00,1.57192,1.57212,1.57184,1.57199,590799997.0
2006-03-27 22:50:00,1.57201,1.57201,1.57175,1.57175,224800000.0
2006-03-27 22:51:00,1.57177,1.57199,1.57174,1.57199,625000001.0
2006-03-27 22:52:00,1.57202,1.57205,1.57174,1.57183,439399994.0
2006-03-27 22:53:00,1.57199,1.5721,1.57194,1.5721,290100001.0
2006-03-27 22:54:00,1.57193,1.5721,1.57183,1.57202,313999999.0
2006-03-27 22:55:00,1.57199,1.57214,1.57196,1.5721,256399998.0
2006-03-27 22:56:00,1.57198,1.57218,1.57198,1.57218,105799996.0
2006-03-27 22:57:00,1.57212,1.5722,1.57199,1.57199,375299995.0
2006-03-27 22:58:00,1.57205,1.5722,1.57204,1.57206,204000000.0
2006-03-27 22:59:00,1.57181,1.5721,1.57166,1.57195,467199998.0
2006-03-27 23:00:00,1.57165,1.57228,1.57165,1.57177,221100002.0
2006-03-27 23:01:00,1.57213,1.57227,1.57209,1.57222,365100003.0
2006-03-27 23:02:00,1.57209,1.57223,1.57209,1.57221,237200000.0
2006-03-27 23:03:00,1.57221,1.57225,1.572,1.57218,437500004.0
2006-03-27 23:04:00,1.57199,1.57226,1.57192,1.57226,201700002.0
2006-03-27 23:05:00,1.57219,1.57221,1.57199,1.57199,169800001.0
2006-03-27 23:06:00,1.57208,1.57215,1.57193,1.57212,313000003.0
2006-03-27 23:07:00,1.572,1.57216,1.57198,1.57207,150100000.0
2006-03-27 23:08:00,1.57216,1.57219,1.57198,1.57202,353500000.0
2006-03-27 23:09:00,1.57207,1.57217,1.57194,1.57202,178600000.0
2006-03-27 23:10:00,1.57207,1.57215,1.57192,1.57199,138599999.0
2006-03-27 23:11:00,1.57211,1.57218,1.57195,1.57206,216399998.0
2006-03-27 23:12:00,1.57203,1.57218,1.57202,1.57211,159500004.0
2006-03-27 23:13:00,1.57202,1.57213,1.57202,1.57213,51100000.0
2006-03-27 23:14:00,1.57217,1.57229,1.57202,1.57208,361399998.0
2006-03-27 23:15:00,1.57197,1.57216,1.57196,1.57215,360500005.0
2006-03-27 23:16:00,1.57218,1.5722,1.57203,1.5721,225100003.0
2006-03-27 23:17:00,1.5722,1.5722,1.57195,1.57206,410100002.0
2006-03-27 23:18:00,1.572,1.5722,1.57198,1.57219,329899996.0
2006-03-27 23:19:00,1.57213,1.57213,1.57188,1.57188,36000000.0
2006-03-27 23:20:00,1.572,1.572,1.57176,1.572,327100003.0
2006-03-27 23:21:00,1.57188,1.57194,1.57174,1.57181,214099996.0
2006-03-27 23:22:00,1.57192,1.57199,1.57179,1.57194,232500004.0
2006-03-27 23:23:00,1.57192,1.57199,1.57183,1.57195,298299994.0
2006-03-27 23:24:00,1.57185,1.57195,1.57172,1.57193,374200004.0
2006-03-27 23:25:00,1.57191,1.572,1.57179,1.5719,104600003.0
2006-03-27 23:26:00,1.57192,1.57206,1.57192,1.57198,205500004.0
2006-03-27 23:27:00,1.572,1.572,1.57195,1.57195,48800001.0
2006-03-27 23:28:00,1.57201,1.57205,1.57186,1.57186,196400001.0
2006-03-27 23:29:00,1.57193,1.57198,1.57181,1.57189,196399998.0
2006-03-27 23:30:00,1.57205,1.57209,1.57185,1.57185,217700006.0
2006-03-27 23:31:00,1.57203,1.57216,1.57196,1.57209,246800002.0
2006-03-27 23:32:00,1.57188,1.5721,1.57176,1.57189,224300005.0
2006-03-27 23:33:00,1.57206,1.57207,1.57194,1.57194,275799998.0
2006-03-27 23:34:00,1.57201,1.57207,1.57194,1.57205,192900001.0
2006-03-27 23:35:00,1.57195,1.57205,1.57195,1.57205,72700001.0
2006-03-27 23:36:00,1.57195,1.57213,1.57193,1.57213,185300002.0
2006-03-27 23:37:00,1.57196,1.57207,1.57187,1.57207,269400003.0
2006-03-27 23:38:00,1.57209,1.57215,1.57185,1.572,380800004.0
2006-03-27 23:39:00,1.5721,1.5721,1.57197,1.57197,54199999.0
2006-03-27 23:40:00,1.5721,1.57214,1.57192,1.57205,442499997.0
2006-03-27 23:41:00,1.57203,1.5721,1.57185,1.57193,347600006.0
2006-03-27 23:42:00,1.57189,1.57211,1.57185,1.57197,359700002.0
2006-03-27 23:43:00,1.57198,1.57205,1.57193,1.57203,143000000.0
2006-03-27 23:44:00,1.57185,1.5721,1.57185,1.5721,274099998.0
2006-03-27 23:45:00,1.57208,1.57216,1.57198,1.57208,201999999.0
2006-03-27 23:46:00,1.57198,1.57212,1.57193,1.57205,130400000.0
2006-03-27 23:47:00,1.57206,1.5721,1.57197,1.5721,263599998.0
2006-03-27 23:48:00,1.57205,1.57205,1.57191,1.57191,79100000.0
2006-03-27 23:49:00,1.57218,1.57229,1.57205,1.57215,378799997.0
2006-03-27 23:50:00,1.57222,1.57227,1.5721,1.57227,349999999.0
2006-03-27 23:51:00,1.57208,1.57221,1.57205,1.57212,241999997.0
2006-03-27 23:52:00,1.57214,1.57219,1.57193,1.57212,269100003.0
2006-03-27 23:53:00,1.57201,1.57215,1.57188,1.57202,134500000.0
2006-03-27 23:54:00,1.57212,1.57223,1.5719,1.5719,240700000.0
2006-03-27 23:55:00,1.57199,1.57213,1.57191,1.57202,119799999.0
2006-03-27 23:56:00,1.57201,1.57212,1.57188,1.57203,353399999.0
2006-03-27 23:57:00,1.57209,1.57213,1.57186,1.57186,190200000.0
2006-03-27 23:58:00,1.57187,1.57206,1.57187,1.57206,52700000.0
2006-03-27 23:59:00,1.57207,1.57221,1.57207,1.57221,73400000.0
2006-03-28 00:00:00,1.57225,1.57225,1.5722,1.5722,75900000.0
2006-03-28 00:01:00,1.57199,1.57251,1.57191,1.57238,381800001.0
2006-03-28 00:02:00,1.57238,1.57268,1.57225,1.57253,180600001.0
2006-03-28 00:03:00,1.57226,1.57266,1.57223,1.5725,224099999.0
2006-03-28 00:04:00,1.57217,1.57236,1.57197,1.57226,350000003.0
2006-03-28 00:05:00,1.57242,1.57249,1.57197,1.57207,284099999.0
2006-03-28 00:06:00,1.57212,1.57261,1.57208,1.57229,307500004.0
2006-03-28 00:07:00,1.5721,1.57244,1.57195,1.57216,337400001.0
2006-03-28 00:08:00,1.57222,1.57236,1.57202,1.57212,302299999.0
2006-03-28 00:09:00,1.57213,1.57258,1.57207,1.57212,475399997.0
2006-03-28 00:10:00,1.5722,1.57265,1.57203,1.5725,332599997.0
2006-03-28 00:11:00,1.57257,1.57273,1.57212,1.57234,325599997.0
2006-03-28 00:12:00,1.57217,1.57275,1.57217,1.57255,348599999.0
2006-03-28 00:13:00,1.57235,1.5725,1.57214,1.57235,377500006.0
2006-03-28 00:14:00,1.5722,1.57267,1.57216,1.57243,222000001.0
2006-03-28 00:15:00,1.57235,1.57263,1.57232,1.57235,394700000.0
2006-03-28 00:16:00,1.57215,1.57272,1.57215,1.57259,337099998.0
2006-03-28 00:17:00,1.57246,1.57271,1.57209,1.57221,444200002.0
2006-03-28 00:18:00,1.57225,1.57255,1.57206,1.57234,309100004.0
2006-03-28 00:19:00,1.57206,1.57258,1.57206,1.57216,325899998.0
2006-03-28 00:20:00,1.57194,1.57262,1.57178,1.57238,237199999.0
2006-03-28 00:21:00,1.57219,1.5724,1.57206,1.57219,352499999.0
2006-03-28 00:22:00,1.57211,1.5723,1.57202,1.57226,328199999.0
2006-03-28 00:23:00,1.57212,1.57245,1.57206,1.57244,429000000.0
2006-03-28 00:24:00,1.57227,1.57241,1.5719,1.5719,218299997.0
2006-03-28 00:25:00,1.5722,1.57228,1.57203,1.5722,323899997.0
2006-03-28 00:26:00,1.57223,1.5723,1.5721,1.57222,166000000.0
2006-03-28 00:27:00,1.57215,1.57225,1.57215,1.57225,50299999.0
2006-03-28 00:28:00,1.57223,1.5723,1.57211,1.5723,227600002.0
2006-03-28 00:29:00,1.57217,1.57228,1.57217,1.57228,106299999.0
2006-03-28 00:30:00,1.57235,1.57235,1.57215,1.5722,263899999.0
2006-03-28 00:31:00,1.57224,1.57236,1.57213,1.5722,96100000.0
2006-03-28 00:32:00,1.57222,1.57222,1.57209,1.57209,140499998.0
2006-03-28 00:33:00,1.57217,1.5723,1.57214,1.57225,239400001.0
2006-03-28 00:34:00,1.57225,1.57232,1.57211,1.57216,389599998.0
2006-03-28 00:35:00,1.57225,1.57225,1.57215,1.57215,47200001.0
2006-03-28 00:36:00,1.57225,1.5723,1.57225,1.5723,57599998.0
2006-03-28 00:37:00,1.57225,1.5723,1.57225,1.5723,66499998.0
2006-03-28 00:38:00,1.57227,1.57227,1.5722,1.5722,15400000.0
2006-03-28 00:39:00,1.57211,1.57224,1.57211,1.57214,137100002.0
2006-03-28 00:40:00,1.5722,1.5722,1.57206,1.57206,155999999.0
2006-03-28 00:41:00,1.5722,1.5722,1.57207,1.57207,72700000.0
2006-03-28 00:42:00,1.57215,1.5722,1.57199,1.57199,149299999.0
2006-03-28 00:43:00,1.57215,1.5722,1.57193,1.57212,283300004.0
2006-03-28 00:44:00,1.57209,1.57222,1.57206,1.57206,117100000.0
2006-03-28 00:45:00,1.57205,1.57217,1.572,1.57212,306800001.0
2006-03-28 00:46:00,1.5721,1.5722,1.57197,1.57205,313600002.0
2006-03-28 00:47:00,1.57207,1.57214,1.57203,1.57209,75100001.0
2006-03-28 00:48:00,1.572,1.57214,1.5719,1.57198,327000002.0
2006-03-28 00:49:00,1.57191,1.57206,1.57191,1.57195,266600001.0
2006-03-28 00:50:00,1.57192,1.5721,1.57185,1.5721,332200004.0
2006-03-28 00:51:00,1.57176,1.57212,1.57176,1.57212,242100001.0
2006-03-28 00:52:00,1.57208,1.57219,1.57193,1.57219,265699998.0
2006-03-28 00:53:00,1.57198,1.57219,1.57195,1.57211,300899997.0
2006-03-28 00:54:00,1.57225,1.5723,1.57209,1.57218,299100001.0
2006-03-28 00:55:00,1.57214,1.57234,1.57202,1.57217,360099998.0
2006-03-28 00:56:00,1.57195,1.57215,1.57195,1.57215,238899998.0
2006-03-28 00:57:00,1.572,1.5724,1.572,1.5721,283599999.0
2006-03-28 00:58:00,1.57202,1.57215,1.57187,1.57208,274099995.0
2006-03-28 00:59:00,1.572,1.57213,1.57185,1.57201,54300001.0
2006-03-28 01:00:00,1.57209,1.57218,1.572,1.57207,300500001.0
2006-03-28 01:01:00,1.57202,1.57217,1.57193,1.57217,207300002.0
2006-03-28 01:02:00,1.57222,1.57242,1.57213,1.57233,178899999.0
2006-03-28 01:03:00,1.57232,1.57253,1.57218,1.57244,312199996.0
2006-03-28 01:04:00,1.57255,1.57256,1.57235,1.5724,497899999.0
2006-03-28 01:05:00,1.57238,1.57251,1.57222,1.57222,234100000.0
2006-03-28 01:06:00,1.57231,1.57243,1.57214,1.57227,199099997.0
2006-03-28 01:07:00,1.57223,1.57238,1.57213,1.57235,360599998.0
2006-03-28 01:08:00,1.5723,1.5723,1.57215,1.5722,230200002.0
2006-03-28 01:09:00,1.57226,1.57234,1.57214,1.57225,357299999.0
2006-03-28 01:10:00,1.57223,1.5723,1.57215,1.57225,162799998.0
2006-03-28 01:11:00,1.57225,1.5723,1.57225,1.5723,49599999.0
2006-03-28 01:12:00,1.5721,1.5723,1.57207,1.5722,357399995.0
2006-03-28 01:13:00,1.57223,1.57223,1.57191,1.57191,249900002.0
2006-03-28 01:14:00,1.5721,1.57228,1.57209,1.57225,259200002.0
2006-03-28 01:15:00,1.57225,1.57225,1.57208,1.5721,240799996.0
2006-03-28 01:16:00,1.57215,1.57215,1.572,1.572,126300003.0
2006-03-28 01:17:00,1.57209,1.57222,1.57172,1.572,226299999.0
2006-03-28 01:18:00,1.57212,1.57228,1.5721,1.5722,206400002.0
2006-03-28 01:19:00,1.57225,1.57225,1.57201,1.57208,250000000.0
2006-03-28 01:20:00,1.57225,1.57225,1.57206,1.5721,132499999.0
2006-03-28 01:21:00,1.57223,1.57223,1.57202,1.5721,209700004.0
2006-03-28 01:22:00,1.57223,1.57223,1.57199,1.57213,233799998.0
2006-03-28 01:23:00,1.57211,1.57222,1.57203,1.5722,453599994.0
2006-03-28 01:24:00,1.57208,1.57209,1.57193,1.57197,24800000.0
2006-03-28 01:25:00,1.57209,1.57216,1.57182,1.57198,395599997.0
2006-03-28 01:26:00,1.57212,1.5722,1.57191,1.57205,256300005.0
2006-03-28 01:27:00,1.57188,1.57197,1.57173,1.57185,448699997.0
2006-03-28 01:28:00,1.57195,1.57203,1.57184,1.57185,242799998.0
2006-03-28 01:29:00,1.57184,1.57205,1.57179,1.57192,246400001.0
2006-03-28 01:30:00,1.57192,1.57198,1.57176,1.57185,315700004.0
2006-03-28 01:31:00,1.57179,1.57202,1.57179,1.57194,365800001.0
2006-03-28 01:32:00,1.57201,1.57209,1.57183,1.57206,275400003.0
2006-03-28 01:33:00,1.57201,1.57208,1.57186,1.57196,238300002.0
2006-03-28 01:34:00,1.57195,1.5721,1.57177,1.572,353799998.0
2006-03-28 01:35:00,1.572,1.572,1.57185,1.57185,75200000.0
2006-03-28 01:36:00,1.57185,1.57209,1.57185,1.57195,159000000.0
2006-03-28 01:37:00,1.57199,1.57202,1.57184,1.57189,427100001.0
2006-03-28 01:38:00,1.57198,1.5721,1.57189,1.5721,451300000.0
2006-03-28 01:39:00,1.57186,1.572,1.57173,1.57185,363399993.0
2006-03-28 01:40:00,1.57184,1.57198,1.57184,1.57189,271000000.0
2006-03-28 01:41:00,1.57196,1.57208,1.57185,1.57208,220499998.0
2006-03-28 01:42:00,1.57201,1.57218,1.57201,1.57212,189999999.0
2006-03-28 01:43:00,1.57194,1.57208,1.57191,1.57195,286799997.0
2006-03-28 01:44:00,1.5721,1.57215,1.5721,1.57215,95100001.0
2006-03-28 01:45:00,1.57215,1.57215,1.5721,1.5721,92600003.0
2006-03-28 01:46:00,1.572,1.57218,1.57198,1.57218,411500003.0
2006-03-28 01:47:00,1.57209,1.57215,1.572,1.5721,204199998.0
2006-03-28 01:48:00,1.57213,1.57214,1.57195,1.57198,292199998.0
2006-03-28 01:49:00,1.57212,1.57212,1.57186,1.57208,321400004.0
2006-03-28 01:50:00,1.57212,1.57212,1.57186,1.57193,218800001.0
2006-03-28 01:51:00,1.57197,1.57211,1.57187,1.57196,432299997.0
2006-03-28 01:52:00,1.57203,1.57212,1.5719,1.57192,253500005.0
2006-03-28 01:53:00,1.57205,1.57207,1.57187,1.57202,272299995.0
2006-03-28 01:54:00,1.57202,1.57205,1.57183,1.57198,273699999.0
2006-03-28 01:55:00,1.57189,1.57206,1.57183,1.57205,376100001.0
2006-03-28 01:56:00,1.57198,1.57209,1.57191,1.57208,327000004.0
2006-03-28 01:57:00,1.5721,1.57215,1.57202,1.57208,161300001.0
2006-03-28 01:58:00,1.57195,1.57218,1.57195,1.57202,306900003.0
2006-03-28 01:59:00,1.57212,1.57217,1.57197,1.5721,204500001.0
2006-03-28 02:00:00,1.57215,1.57215,1.57187,1.57192,129000001.0
2006-03-28 02:01:00,1.57205,1.57217,1.57199,1.57217,159700001.0
2006-03-28 02:02:00,1.57207,1.57211,1.57184,1.57196,244299999.0
2006-03-28 02:03:00,1.57207,1.57209,1.57192,1.57201,476500000.0
2006-03-28 02:04:00,1.57207,1.57215,1.57194,1.57211,484200000.0
2006-03-28 02:05:00,1.57205,1.5721,1.57184,1.57184,142800002.0
2006-03-28 02:06:00,1.572,1.57213,1.572,1.57207,235899997.0
2006-03-28 02:07:00,1.57199,1.57199,1.57176,1.57194,515600001.0
2006-03-28 02:08:00,1.57196,1.57197,1.5716,1.5716,269599998.0
2006-03-28 02:09:00,1.57186,1.57199,1.57182,1.57186,204900004.0
2006-03-28 02:10:00,1.57195,1.57205,1.57184,1.57203,271300002.0
2006-03-28 02:11:00,1.57207,1.57211,1.57186,1.57186,221399998.0
2006-03-28 02:12:00,1.5719,1.57205,1.5719,1.57205,48700000.0
2006-03-28 02:13:00,1.57198,1.57204,1.57192,1.57194,177400000.0
2006-03-28 02:14:00,1.57205,1.5721,1.57191,1.57203,152700000.0
2006-03-28 02:15:00,1.57205,1.5721,1.57187,1.57187,253899999.0
2006-03-28 02:16:00,1.57185,1.572,1.57185,1.572,147699998.0
2006-03-28 02:17:00,1.572,1.57205,1.57187,1.57193,143900002.0
2006-03-28 02:18:00,1.57186,1.57199,1.57186,1.57187,316300004.0
2006-03-28 02:19:00,1.57199,1.57207,1.57195,1.57196,160600002.0
2006-03-28 02:20:00,1.57189,1.57205,1.57186,1.57197,223600005.0
2006-03-28 02:21:00,1.57193,1.57204,1.57181,1.5719,317200001.0
2006-03-28 02:22:00,1.57184,1.57201,1.57182,1.57191,411400001.0
2006-03-28 02:23:00,1.57193,1.57195,1.57173,1.5719,355799996.0
2006-03-28 02:24:00,1.57181,1.57192,1.57169,1.57182,267700003.0
2006-03-28 02:25:00,1.57192,1.57192,1.57183,1.57183,54300000.0
2006-03-28 02:26:00,1.57184,1.57197,1.57184,1.57197,99900000.0
2006-03-28 02:27:00,1.57209,1.57213,1.57187,1.57202,480800002.0
2006-03-28 02:28:00,1.57193,1.57202,1.57178,1.57178,309100001.0
2006-03-28 02:29:00,1.57179,1.57208,1.57179,1.57205,315500000.0
2006-03-28 02:30:00,1.57192,1.57213,1.57177,1.57184,196599998.0
2006-03-28 02:31:00,1.57188,1.57188,1.57176,1.57186,88199999.0
2006-03-28 02:32:00,1.57177,1.57194,1.5717,1.5718,284400006.0
2006-03-28 02:33:00,1.57166,1.57186,1.57166,1.57174,374000005.0
2006-03-28 02:34:00,1.57165,1.57175,1.57165,1.57175,41500000.0
2006-03-28 02:35:00,1.57185,1.57189,1.57167,1.57171,438200000.0
2006-03-28 02:36:00,1.57177,1.57177,1.57142,1.57142,125300000.0
2006-03-28 02:37:00,1.57151,1.57178,1.57151,1.57175,135899999.0
2006-03-28 02:38:00,1.57173,1.57173,1.57161,1.57161,87000000.0
2006-03-28 02:39:00,1.57175,1.57175,1.57165,1.57165,18100000.0
2006-03-28 02:40:00,1.57171,1.57176,1.57162,1.57162,110699999.0
2006-03-28 02:41:00,1.57161,1.57178,1.57152,1.57166,427600001.0
2006-03-28 02:42:00,1.57169,1.57174,1.57157,1.57163,358800003.0
2006-03-28 02:43:00,1.57182,1.57183,1.57177,1.57178,68800002.0
2006-03-28 02:44:00,1.57168,1.57184,1.57166,1.57184,251400002.0
2006-03-28 02:45:00,1.57176,1.57179,1.57167,1.57173,41400000.0
2006-03-28 02:46:00,1.57154,1.57168,1.57146,1.57162,83000003.0
2006-03-28 02:47:00,1.57167,1.57177,1.57152,1.57169,290600003.0
2006-03-28 02:48:00,1.57175,1.57178,1.57155,1.5717,223200001.0
2006-03-28 02:49:00,1.57168,1.57168,1.57156,1.57156,28699999.0
2006-03-28 02:50:00,1.57169,1.57178,1.5716,1.57166,307600002.0
2006-03-28 02:51:00,1.57167,1.57175,1.57158,1.57172,230700000.0
2006-03-28 02:52:00,1.57166,1.57175,1.57154,1.57165,307999994.0
2006-03-28 02:53:00,1.57167,1.57175,1.57154,1.5717,257799998.0
2006-03-28 02:54:00,1.57168,1.5717,1.57153,1.57167,358100000.0
2006-03-28 02:55:00,1.57169,1.57169,1.57151,1.57151,84700000.0
2006-03-28 02:56:00,1.57165,1.57165,1.57146,1.57146,95400000.0
2006-03-28 02:57:00,1.5717,1.5717,1.57142,1.57153,205400001.0
2006-03-28 02:58:00,1.57151,1.57164,1.57141,1.57148,324400001.0
2006-03-28 02:59:00,1.57149,1.57161,1.57147,1.57155,133800000.0
2006-03-28 03:00:00,1.57145,1.57155,1.57145,1.57155,40000000.0
2006-03-28 03:01:00,1.57152,1.5716,1.5714,1.57143,491600006.0
2006-03-28 03:02:00,1.57132,1.57157,1.57118,1.57139,286800005.0
2006-03-28 03:03:00,1.57154,1.57154,1.5713,1.5713,219800000.0
2006-03-28 03:04:00,1.57138,1.5715,1.57132,1.57145,80300002.0
2006-03-28 03:05:00,1.5715,1.5715,1.5714,1.5714,18299999.0
2006-03-28 03:06:00,1.5715,1.57155,1.5715,1.57155,48000000.0
2006-03-28 03:07:00,1.57129,1.5715,1.57129,1.5715,209500005.0
2006-03-28 03:08:00,1.57139,1.57155,1.57131,1.5715,329900004.0
2006-03-28 03:09:00,1.57152,1.57155,1.57137,1.57145,202899999.0
2006-03-28 03:10:00,1.57146,1.57163,1.57136,1.57163,155699998.0
2006-03-28 03:11:00,1.57162,1.57166,1.57142,1.57142,304300001.0
2006-03-28 03:12:00,1.57157,1.57192,1.5715,1.57182,393399999.0
2006-03-28 03:13:00,1.57193,1.57193,1.5716,1.57172,219000002.0
2006-03-28 03:14:00,1.57175,1.57188,1.57163,1.5718,188899998.0
2006-03-28 03:15:00,1.57166,1.57178,1.57166,1.57178,73400000.0
2006-03-28 03:16:00,1.57174,1.5718,1.57147,1.57147,247500000.0
2006-03-28 03:17:00,1.57168,1.57175,1.57156,1.57167,153300001.0
2006-03-28 03:18:00,1.57159,1.5717,1.57157,1.5717,173200001.0
2006-03-28 03:19:00,1.57167,1.57175,1.57156,1.57168,218199996.0
2006-03-28 03:20:00,1.57168,1.57175,1.57156,1.57167,118799999.0
2006-03-28 03:21:00,1.5717,1.5717,1.5716,1.5716,12500000.0
2006-03-28 03:22:00,1.57175,1.57175,1.5717,1.5717,95800004.0
2006-03-28 03:23:00,1.5717,1.57173,1.57153,1.57153,150299998.0
2006-03-28 03:24:00,1.5717,1.57175,1.57156,1.57167,398000002.0
2006-03-28 03:25:00,1.5716,1.5717,1.5716,1.5717,16800000.0
2006-03-28 03:26:00,1.57158,1.57179,1.57158,1.57159,251600003.0
2006-03-28 03:27:00,1.57172,1.57183,1.57172,1.57183,108599998.0
2006-03-28 03:28:00,1.5719,1.5719,1.57178,1.57178,110699999.0
2006-03-28 03:29:00,1.57167,1.5719,1.57167,1.5719,107800002.0
2006-03-28 03:30:00,1.57183,1.57183,1.57171,1.57171,77699997.0
2006-03-28 03:31:00,1.57173,1.57183,1.57172,1.57182,100000000.0
2006-03-28 03:32:00,1.57175,1.57192,1.57163,1.57179,265300002.0
2006-03-28 03:33:00,1.57185,1.57185,1.57162,1.57174,272299994.0
2006-03-28 03:34:00,1.57186,1.57186,1.57161,1.57184,405000003.0
2006-03-28 03:35:00,1.57184,1.5719,1.57175,1.57177,201500000.0
2006-03-28 03:36:00,1.5719,1.5719,1.57177,1.57177,105400002.0
2006-03-28 03:37:00,1.57168,1.57191,1.57168,1.57182,209999998.0
2006-03-28 03:38:00,1.57178,1.57185,1.57172,1.5718,69500000.0
2006-03-28 03:39:00,1.57168,1.57189,1.57168,1.57168,243500006.0
2006-03-28 03:40:00,1.57188,1.57194,1.57164,1.57165,285300002.0
2006-03-28 03:41:00,1.5716,1.57183,1.5716,1.5718,300299998.0
2006-03-28 03:42:00,1.57172,1.57189,1.57166,1.57173,169900002.0
2006-03-28 03:43:00,1.57186,1.57196,1.57173,1.57173,279799999.0
2006-03-28 03:44:00,1.57185,1.57202,1.57177,1.57192,279600006.0
2006-03-28 03:45:00,1.57196,1.57202,1.57182,1.57186,382900000.0
2006-03-28 03:46:00,1.57197,1.57202,1.57181,1.57195,333000000.0
2006-03-28 03:47:00,1.57195,1.572,1.5718,1.572,260499998.0
2006-03-28 03:48:00,1.57192,1.57207,1.5719,1.572,179800002.0
2006-03-28 03:49:00,1.57195,1.57216,1.57191,1.57194,269600003.0
2006-03-28 03:50:00,1.57198,1.57214,1.57198,1.57207,110200000.0
2006-03-28 03:51:00,1.5721,1.57219,1.572,1.57219,254500002.0
2006-03-28 03:52:00,1.5721,1.57225,1.57206,1.57208,213600002.0
2006-03-28 03:53:00,1.57236,1.57242,1.57218,1.57231,230900003.0
2006-03-28 03:54:00,1.57235,1.5724,1.57235,1.5724,23900000.0
2006-03-28 03:55:00,1.57226,1.57239,1.5721,1.57222,96300000.0
2006-03-28 03:56:00,1.57234,1.57255,1.57224,1.57245,297200003.0
2006-03-28 03:57:00,1.57234,1.5726,1.5723,1.57247,225900001.0
2006-03-28 03:58:00,1.57252,1.57265,1.57234,1.57234,412600004.0
2006-03-28 03:59:00,1.57233,1.57256,1.57233,1.57255,387399998.0
2006-03-28 04:00:00,1.57258,1.57258,1.57245,1.57245,131699997.0
2006-03-28 04:01:00,1.5725,1.57258,1.57236,1.57236,347100001.0
2006-03-28 04:02:00,1.5725,1.57258,1.57242,1.5725,182700000.0
2006-03-28 04:03:00,1.57245,1.57258,1.5723,1.5723,420000005.0
2006-03-28 04:04:00,1.57247,1.57262,1.57242,1.57246,181700000.0
2006-03-28 04:05:00,1.57235,1.57252,1.57232,1.57252,211700000.0
2006-03-28 04:06:00,1.57245,1.5725,1.5723,1.57242,244800001.0
2006-03-28 04:07:00,1.57245,1.5725,1.57214,1.5724,389699999.0
2006-03-28 04:08:00,1.57247,1.57253,1.57231,1.57246,221300001.0
2006-03-28 04:09:00,1.57214,1.5725,1.57214,1.57245,189099999.0
2006-03-28 04:10:00,1.57245,1.5725,1.57235,1.57243,126399999.0
2006-03-28 04:11:00,1.57245,1.5725,1.57225,1.57225,353800001.0
2006-03-28 04:12:00,1.57235,1.57245,1.57235,1.57245,54399999.0
2006-03-28 04:13:00,1.5724,1.5724,1.57225,1.57225,42400000.0
2006-03-28 04:14:00,1.57227,1.57252,1.57226,1.57226,241500004.0
2006-03-28 04:15:00,1.57248,1.57248,1.57242,1.57242,86399999.0
2006-03-28 04:16:00,1.57242,1.5725,1.57223,1.57232,272200002.0
2006-03-28 04:17:00,1.5723,1.5724,1.5723,1.5724,150199996.0
2006-03-28 04:18:00,1.57232,1.57245,1.57232,1.57245,42400000.0
2006-03-28 04:19:00,1.5722,1.5724,1.5722,1.57235,269899997.0
2006-03-28 04:20:00,1.57242,1.57242,1.57214,1.57214,31700000.0
2006-03-28 04:21:00,1.57242,1.57242,1.57222,1.57227,305100002.0
2006-03-28 04:22:00,1.57216,1.57235,1.57209,1.57233,122900001.0
2006-03-28 04:23:00,1.57218,1.57243,1.57218,1.57239,547000003.0
2006-03-28 04:24:00,1.5724,1.57245,1.57225,1.57232,251499999.0
2006-03-28 04:25:00,1.57245,1.57245,1.57217,1.57226,363599999.0
2006-03-28 04:26:00,1.57245,1.57245,1.5723,1.57238,226999998.0
2006-03-28 04:27:00,1.5724,1.57245,1.5724,1.57245,35099999.0
2006-03-28 04:28:00,1.57233,1.57239,1.57222,1.57232,101500002.0
2006-03-28 04:29:00,1.5723,1.5723,1.57212,1.57212,34400000.0
2006-03-28 04:30:00,1.57208,1.5723,1.57208,1.5723,109599998.0
2006-03-28 04:31:00,1.57222,1.57235,1.57222,1.57235,115800001.0
2006-03-28 04:32:00,1.5723,1.57235,1.5722,1.57228,138899999.0
2006-03-28 04:33:00,1.57223,1.57238,1.57223,1.57238,99400000.0
2006-03-28 04:34:00,1.5722,1.5723,1.5722,1.5723,46500000.0
2006-03-28 04:35:00,1.57225,1.57235,1.57212,1.57227,228700000.0
2006-03-28 04:36:00,1.57235,1.57235,1.5723,1.5723,51100001.0
2006-03-28 04:37:00,1.57237,1.57237,1.57211,1.57214,305300001.0
2006-03-28 04:38:00,1.5723,1.57235,1.5722,1.57229,422400003.0
2006-03-28 04:39:00,1.5723,1.57235,1.57209,1.5722,274000000.0
2006-03-28 04:40:00,1.57227,1.57235,1.57214,1.57227,193900000.0
2006-03-28 04:41:00,1.57218,1.5723,1.57211,1.57225,148500002.0
2006-03-28 04:42:00,1.5723,1.57235,1.5722,1.5722,444799999.0
2006-03-28 04:43:00,1.57217,1.57238,1.57212,1.57212,202099999.0
2006-03-28 04:44:00,1.57235,1.57235,1.5723,1.5723,35200000.0
2006-03-28 04:45:00,1.57211,1.57236,1.57208,1.57223,168700000.0
2006-03-28 04:46:00,1.5723,1.5723,1.5722,1.5722,12900000.0
2006-03-28 04:47:00,1.57218,1.57235,1.57211,1.57232,256400000.0
2006-03-28 04:48:00,1.57227,1.57235,1.57213,1.57228,185500000.0
2006-03-28 04:49:00,1.57235,1.57235,1.57208,1.5721,459800001.0
2006-03-28 04:50:00,1.57203,1.5722,1.57193,1.57208,288100002.0
2006-03-28 04:51:00,1.5721,1.5722,1.5721,1.5722,61600000.0
2006-03-28 04:52:00,1.5721,1.5722,1.5721,1.5722,39899999.0
2006-03-28 04:53:00,1.5721,1.57228,1.57196,1.57219,82999999.0
2006-03-28 04:54:00,1.5722,1.5722,1.57198,1.57205,248099998.0
2006-03-28 04:55:00,1.57202,1.5722,1.57202,1.5722,115000002.0
2006-03-28 04:56:00,1.5721,1.5722,1.5721,1.5722,9600000.0
2006-03-28 04:57:00,1.5721,1.57233,1.57209,1.57233,230600001.0
2006-03-28 04:58:00,1.57232,1.57234,1.57211,1.57212,350700006.0
2006-03-28 04:59:00,1.5721,1.5722,1.5721,1.5722,46299999.0
2006-03-28 05:00:00,1.57211,1.57225,1.57209,1.5722,251299996.0
2006-03-28 05:01:00,1.57211,1.57228,1.57211,1.57228,133699999.0
2006-03-28 05:02:00,1.57197,1.57219,1.57197,1.57212,305800005.0
2006-03-28 05:03:00,1.57204,1.57212,1.57189,1.57199,208900003.0
2006-03-28 05:04:00,1.57205,1.57205,1.57184,1.57184,169400001.0
2006-03-28 05:05:00,1.572,1.572,1.5719,1.5719,114199997.0
2006-03-28 05:06:00,1.57205,1.57205,1.57191,1.57191,118800002.0
2006-03-28 05:07:00,1.57198,1.57205,1.57189,1.57203,347899998.0
2006-03-28 05:08:00,1.57197,1.57205,1.57185,1.57192,174400001.0
2006-03-28 05:09:00,1.57185,1.57198,1.57185,1.57198,116600000.0
2006-03-28 05:10:00,1.57189,1.572,1.57186,1.57198,50900000.0
2006-03-28 05:11:00,1.5721,1.57223,1.57199,1.57204,268100003.0
2006-03-28 05:12:00,1.57205,1.57225,1.57202,1.57225,305499999.0
2006-03-28 05:13:00,1.57222,1.57222,1.57202,1.57202,167900003.0
2006-03-28 05:14:00,1.57202,1.57218,1.57201,1.5721,273999999.0
2006-03-28 05:15:00,1.57194,1.57207,1.57194,1.57207,16000000.0
2006-03-28 05:16:00,1.57207,1.5721,1.57195,1.57199,107900001.0
2006-03-28 05:17:00,1.57208,1.57215,1.57202,1.5721,84599999.0
2006-03-28 05:18:00,1.57206,1.57215,1.57194,1.57194,111900000.0
2006-03-28 05:19:00,1.57203,1.57203,1.57186,1.57186,6400000.0
2006-03-28 05:20:00,1.57197,1.57212,1.57197,1.57212,131799997.0
2006-03-28 05:21:00,1.57194,1.5721,1.57179,1.572,324200003.0
2006-03-28 05:22:00,1.57202,1.57215,1.57198,1.5721,284600002.0
2006-03-28 05:23:00,1.57198,1.5721,1.57192,1.57203,221299999.0
2006-03-28 05:24:00,1.57184,1.57215,1.57184,1.57213,276999995.0
2006-03-28 05:25:00,1.57196,1.57215,1.57196,1.5721,390499993.0
2006-03-28 05:26:00,1.5721,1.57215,1.57202,1.57208,89400000.0
2006-03-28 05:27:00,1.57187,1.57215,1.57187,1.57207,348700003.0
2006-03-28 05:28:00,1.5721,1.57215,1.5721,1.57215,69500000.0
2006-03-28 05:29:00,1.57202,1.57215,1.57202,1.57215,39600000.0
2006-03-28 05:30:00,1.5721,1.5721,1.572,1.572,20000000.0
2006-03-28 05:31:00,1.5721,1.57215,1.5721,1.57215,99099999.0
2006-03-28 05:32:00,1.572,1.57215,1.572,1.5721,345699999.0
2006-03-28 05:33:00,1.57186,1.57221,1.57186,1.57221,243499998.0
2006-03-28 05:34:00,1.57218,1.57223,1.57199,1.57216,384799994.0
2006-03-28 05:35:00,1.57216,1.57216,1.57202,1.57202,164600000.0
2006-03-28 05:36:00,1.57191,1.57221,1.57191,1.57216,398400005.0
2006-03-28 05:37:00,1.57205,1.57215,1.57183,1.57205,239699999.0
2006-03-28 05:38:00,1.57218,1.57218,1.57215,1.57215,45500000.0
2006-03-28 05:39:00,1.57195,1.57215,1.57187,1.57192,177500003.0
2006-03-28 05:40:00,1.57217,1.57222,1.572,1.57201,313100000.0
2006-03-28 05:41:00,1.5721,1.57215,1.57202,1.57208,41600000.0
2006-03-28 05:42:00,1.57216,1.57216,1.572,1.572,63900000.0
2006-03-28 05:43:00,1.57208,1.57232,1.57208,1.5723,285999999.0
2006-03-28 05:44:00,1.57222,1.5723,1.57208,1.5722,118400002.0
2006-03-28 05:45:00,1.57225,1.5723,1.57216,1.57216,260300002.0
2006-03-28 05:46:00,1.57222,1.5723,1.57213,1.57222,112599998.0
2006-03-28 05:47:00,1.57223,1.5723,1.57204,1.57225,270300002.0
2006-03-28 05:48:00,1.57223,1.57223,1.57199,1.57202,509099998.0
2006-03-28 05:49:00,1.57211,1.5723,1.57196,1.57212,305400003.0
2006-03-28 05:50:00,1.57236,1.57268,1.57236,1.57255,435400006.0
2006-03-28 05:51:00,1.57266,1.57285,1.57259,1.57264,322699999.0
2006-03-28 05:52:00,1.57291,1.573,1.57276,1.57291,224499998.0
2006-03-28 05:53:00,1.57293,1.57304,1.57278,1.5728,433999998.0
2006-03-28 05:54:00,1.57287,1.57317,1.57287,1.57308,285400000.0
2006-03-28 05:55:00,1.57302,1.57338,1.57302,1.5733,500799998.0
2006-03-28 05:56:00,1.57318,1.57326,1.57307,1.57317,183300000.0
2006-03-28 05:57:00,1.57323,1.57332,1.57309,1.57324,210700000.0
2006-03-28 05:58:00,1.57331,1.57335,1.57301,1.57301,238700001.0
2006-03-28 05:59:00,1.57296,1.57305,1.5728,1.57293,339800006.0
2006-03-28 06:00:00,1.57269,1.57286,1.57246,1.57271,310200008.0
2006-03-28 06:01:00,1.57272,1.57285,1.5725,1.57251,431300000.0
2006-03-28 06:02:00,1.57257,1.57272,1.57257,1.5727,117499999.0
2006-03-28 06:03:00,1.57274,1.57286,1.57267,1.57277,261699998.0
2006-03-28 06:04:00,1.57269,1.57276,1.57255,1.57271,282500000.0
2006-03-28 06:05:00,1.5727,1.5728,1.57263,1.57263,286000001.0
2006-03-28 06:06:00,1.57273,1.57273,1.57245,1.57245,455900003.0
2006-03-28 06:07:00,1.57258,1.57258,1.57222,1.57222,291100000.0
2006-03-28 06:08:00,1.57252,1.57262,1.57234,1.57234,365100001.0
2006-03-28 06:09:00,1.5725,1.57258,1.57235,1.57258,498999997.0
2006-03-28 06:10:00,1.57256,1.57258,1.57237,1.57238,277900002.0
2006-03-28 06:11:00,1.57265,1.57277,1.57251,1.57269,292300001.0
2006-03-28 06:12:00,1.57264,1.57288,1.57264,1.57287,207700004.0
2006-03-28 06:13:00,1.5728,1.57282,1.5727,1.57282,179100003.0
2006-03-28 06:14:00,1.57291,1.57296,1.57269,1.57272,270300001.0
2006-03-28 06:15:00,1.57274,1.57288,1.5727,1.57285,220600001.0
2006-03-28 06:16:00,1.57276,1.57295,1.57272,1.57272,436800004.0
2006-03-28 06:17:00,1.57261,1.57276,1.57258,1.5727,287100004.0
2006-03-28 06:18:00,1.57265,1.57273,1.57252,1.57262,193500000.0
2006-03-28 06:19:00,1.5725,1.57265,1.57242,1.57255,209600001.0
2006-03-28 06:20:00,1.57264,1.57274,1.57253,1.57267,323200001.0
2006-03-28 06:21:00,1.57269,1.5727,1.57249,1.5727,286300002.0
2006-03-28 06:22:00,1.57265,1.57271,1.57242,1.57255,313999998.0
2006-03-28 06:23:00,1.57262,1.57272,1.57236,1.5725,384499999.0
2006-03-28 06:24:00,1.57247,1.57265,1.5724,1.57265,172600001.0
2006-03-28 06:25:00,1.57262,1.57268,1.57251,1.57251,348299997.0
2006-03-28 06:26:00,1.57264,1.57272,1.57237,1.57262,261200002.0
2006-03-28 06:27:00,1.5727,1.57273,1.57258,1.57267,255799997.0
2006-03-28 06:28:00,1.57272,1.57278,1.57254,1.57268,240300002.0
2006-03-28 06:29:00,1.57275,1.57277,1.57262,1.57267,141499999.0
2006-03-28 06:30:00,1.57272,1.57272,1.5725,1.5725,66500000.0
2006-03-28 06:31:00,1.57268,1.57268,1.57252,1.57252,140599997.0
2006-03-28 06:32:00,1.57265,1.5727,1.57255,1.57255,237700000.0
2006-03-28 06:33:00,1.57262,1.57265,1.57249,1.57254,152500001.0
2006-03-28 06:34:00,1.57266,1.57267,1.57247,1.5726,236300000.0
2006-03-28 06:35:00,1.57252,1.57272,1.57252,1.57265,225499998.0
2006-03-28 06:36:00,1.57253,1.57265,1.57242,1.57258,73500000.0
2006-03-28 06:37:00,1.5726,1.57267,1.5726,1.57267,60800001.0
2006-03-28 06:38:00,1.57253,1.57262,1.57248,1.5726,188900000.0
2006-03-28 06:39:00,1.5725,1.5726,1.57238,1.5726,285199998.0
2006-03-28 06:40:00,1.57246,1.57265,1.57244,1.57257,343300006.0
2006-03-28 06:41:00,1.57256,1.57265,1.57244,1.57255,58300002.0
2006-03-28 06:42:00,1.5725,1.57263,1.57249,1.57263,339799998.0
2006-03-28 06:43:00,1.57267,1.57274,1.57256,1.57264,118300002.0
2006-03-28 06:44:00,1.57254,1.5726,1.57245,1.57249,191700000.0
2006-03-28 06:45:00,1.57263,1.57265,1.5724,1.5724,166200001.0
2006-03-28 06:46:00,1.57259,1.5727,1.57243,1.57245,305800002.0
2006-03-28 06:47:00,1.57248,1.57258,1.57248,1.57256,114300000.0
2006-03-28 06:48:00,1.57256,1.57263,1.5725,1.57257,232999999.0
2006-03-28 06:49:00,1.57257,1.57265,1.57248,1.57253,192200001.0
2006-03-28 06:50:00,1.5724,1.57265,1.5724,1.57262,312200000.0
2006-03-28 06:51:00,1.5726,1.5726,1.5725,1.5725,73000000.0
2006-03-28 06:52:00,1.57265,1.57268,1.57244,1.5726,163700000.0
2006-03-28 06:53:00,1.5725,1.5726,1.57246,1.5725,154600000.0
2006-03-28 06:54:00,1.57244,1.57278,1.57244,1.57278,279200002.0
2006-03-28 06:55:00,1.57277,1.57284,1.57261,1.57278,306699999.0
2006-03-28 06:56:00,1.5727,1.57275,1.57255,1.57261,257200002.0
2006-03-28 06:57:00,1.57263,1.57278,1.57253,1.57258,288900001.0
2006-03-28 06:58:00,1.57263,1.57268,1.57258,1.57262,179799997.0
2006-03-28 06:59:00,1.57245,1.5726,1.57245,1.57258,369000005.0
2006-03-28 07:00:00,1.57243,1.57265,1.5724,1.57265,363200001.0
2006-03-28 07:01:00,1.57263,1.57291,1.57263,1.57291,144599999.0
2006-03-28 07:02:00,1.57282,1.57282,1.5727,1.5727,109400002.0
2006-03-28 07:03:00,1.57272,1.57276,1.57261,1.57264,162400003.0
2006-03-28 07:04:00,1.57247,1.57283,1.57247,1.57283,422200002.0
2006-03-28 07:05:00,1.5727,1.57289,1.5727,1.57283,306899995.0
2006-03-28 07:06:00,1.57275,1.5729,1.57268,1.57273,199099999.0
2006-03-28 07:07:00,1.57263,1.57282,1.57253,1.57275,389899993.0
2006-03-28 07:08:00,1.5727,1.57285,1.5726,1.5728,154899999.0
2006-03-28 07:09:00,1.57263,1.57277,1.5725,1.57265,361899999.0
2006-03-28 07:10:00,1.57264,1.57273,1.5725,1.5726,64700000.0
2006-03-28 07:11:00,1.57257,1.57274,1.57257,1.5727,316199999.0
2006-03-28 07:12:00,1.57267,1.57275,1.57262,1.5727,163800000.0
2006-03-28 07:13:00,1.57258,1.57271,1.57249,1.57253,323200002.0
2006-03-28 07:14:00,1.57249,1.5727,1.57249,1.5727,88800001.0
2006-03-28 07:15:00,1.57255,1.5727,1.57245,1.5727,348299999.0
2006-03-28 07:16:00,1.57259,1.57263,1.57244,1.57247,168800001.0
2006-03-28 07:17:00,1.5725,1.57259,1.57234,1.57248,547399998.0
2006-03-28 07:18:00,1.57237,1.57255,1.57237,1.57255,295699999.0
2006-03-28 07:19:00,1.57242,1.57245,1.57227,1.57234,282400001.0
2006-03-28 07:20:00,1.57235,1.57244,1.57225,1.57226,234900001.0
2006-03-28 07:21:00,1.57226,1.57238,1.57222,1.57232,109899999.0
2006-03-28 07:22:00,1.5723,1.57246,1.57217,1.57241,300699999.0
2006-03-28 07:23:00,1.57238,1.57242,1.57218,1.57242,247000004.0
2006-03-28 07:24:00,1.5724,1.57247,1.57227,1.5724,210300000.0
2006-03-28 07:25:00,1.57226,1.57242,1.57226,1.5724,257999999.0
2006-03-28 07:26:00,1.57243,1.57243,1.57207,1.57223,266499996.0
2006-03-28 07:27:00,1.57228,1.57243,1.57217,1.5724,252400000.0
2006-03-28 07:28:00,1.57244,1.57244,1.5722,1.5722,143000000.0
2006-03-28 07:29:00,1.57235,1.57238,1.57226,1.57227,235999996.0
2006-03-28 07:30:00,1.57232,1.5724,1.57222,1.5724,167100000.0
2006-03-28 07:31:00,1.57237,1.57238,1.57215,1.57218,283699995.0
2006-03-28 07:32:00,1.57236,1.57248,1.57227,1.5724,207999998.0
2006-03-28 07:33:00,1.57235,1.57243,1.57219,1.57235,176800002.0
2006-03-28 07:34:00,1.57225,1.57239,1.57219,1.57235,346599999.0
2006-03-28 07:35:00,1.57233,1.57248,1.57223,1.57241,105100000.0
2006-03-28 07:36:00,1.57244,1.57249,1.57233,1.57234,117600000.0
2006-03-28 07:37:00,1.57247,1.57247,1.57226,1.57243,139000004.0
2006-03-28 07:38:00,1.57221,1.5724,1.5722,1.5722,192699999.0
2006-03-28 07:39:00,1.57233,1.5724,1.57227,1.57235,51900000.0
2006-03-28 07:40:00,1.57233,1.57241,1.5722,1.57233,370800005.0
2006-03-28 07:41:00,1.57237,1.57243,1.57199,1.57224,386999997.0
2006-03-28 07:42:00,1.5723,1.57238,1.57214,1.57227,295000002.0
2006-03-28 07:43:00,1.5722,1.57228,1.57206,1.57221,380599996.0
2006-03-28 07:44:00,1.57221,1.57232,1.5721,1.57221,301700001.0
2006-03-28 07:45:00,1.57232,1.57234,1.5722,1.5722,272300003.0
2006-03-28 07:46:00,1.57231,1.57231,1.57198,1.57217,379100002.0
2006-03-28 07:47:00,1.57208,1.57222,1.57203,1.57216,306299999.0
2006-03-28 07:48:00,1.57216,1.57227,1.5721,1.57217,295499997.0
2006-03-28 07:49:00,1.57211,1.57232,1.57211,1.57218,181400001.0
2006-03-28 07:50:00,1.57229,1.57231,1.57211,1.57214,289100001.0
2006-03-28 07:51:00,1.57224,1.57233,1.57208,1.57223,332899999.0
2006-03-28 07:52:00,1.5722,1.57235,1.57205,1.57222,300700004.0
2006-03-28 07:53:00,1.57217,1.57241,1.57212,1.57241,173000003.0
2006-03-28 07:54:00,1.57226,1.57247,1.57205,1.57247,302800003.0
2006-03-28 07:55:00,1.57241,1.57241,1.57215,1.57222,223399998.0
2006-03-28 07:56:00,1.57225,1.57242,1.57225,1.57242,180800000.0
2006-03-28 07:57:00,1.5723,1.57237,1.57218,1.57233,263200002.0
2006-03-28 07:58:00,1.57259,1.57268,1.57243,1.57268,304199998.0
2006-03-28 07:59:00,1.57273,1.57273,1.57253,1.57256,420899999.0
2006-03-28 08:00:00,1.57267,1.57271,1.57246,1.57268,379400004.0
2006-03-28 08:01:00,1.57265,1.57275,1.57257,1.57268,320300000.0
2006-03-28 08:02:00,1.57273,1.57273,1.57242,1.57255,252599999.0
2006-03-28 08:03:00,1.57263,1.5727,1.57247,1.57257,98200002.0
2006-03-28 08:04:00,1.5726,1.5727,1.5726,1.5727,119800000.0
2006-03-28 08:05:00,1.57264,1.57272,1.57243,1.57247,237600003.0
2006-03-28 08:06:00,1.57247,1.57267,1.5723,1.5725,314999997.0
2006-03-28 08:07:00,1.57261,1.57275,1.57251,1.57265,515400002.0
2006-03-28 08:08:00,1.57256,1.57256,1.57244,1.57246,75900000.0
2006-03-28 08:09:00,1.57228,1.57246,1.57228,1.57237,225799999.0
2006-03-28 08:10:00,1.57221,1.57245,1.572,1.57231,190200000.0
2006-03-28 08:11:00,1.57224,1.57251,1.57224,1.57251,215699996.0
2006-03-28 08:12:00,1.57241,1.57261,1.57241,1.57255,97600000.0
2006-03-28 08:13:00,1.57247,1.57268,1.57243,1.57268,428100002.0
2006-03-28 08:14:00,1.57262,1.57262,1.57231,1.57231,390600000.0
2006-03-28 08:15:00,1.57253,1.5726,1.57241,1.5725,106999998.0
2006-03-28 08:16:00,1.57249,1.57261,1.57234,1.57246,70700001.0
2006-03-28 08:17:00,1.57245,1.5726,1.57245,1.5726,18400000.0
2006-03-28 08:18:00,1.57268,1.57268,1.57261,1.57261,55900001.0
2006-03-28 08:19:00,1.57266,1.57274,1.57257,1.57273,185100000.0
2006-03-28 08:20:00,1.5726,1.57268,1.57247,1.57263,246800000.0
2006-03-28 08:21:00,1.57262,1.57273,1.57243,1.57273,374500004.0
2006-03-28 08:22:00,1.57262,1.57272,1.57248,1.57248,217099998.0
2006-03-28 08:23:00,1.5724,1.57266,1.57239,1.57262,333399997.0
2006-03-28 08:24:00,1.5726,1.57269,1.57246,1.57248,249500001.0
2006-03-28 08:25:00,1.57257,1.5727,1.57248,1.57248,197199999.0
2006-03-28 08:26:00,1.57258,1.57265,1.57244,1.5726,171400002.0
2006-03-28 08:27:00,1.57244,1.57265,1.57239,1.57262,154999999.0
2006-03-28 08:28:00,1.57255,1.57258,1.57233,1.57233,187700001.0
2006-03-28 08:29:00,1.57237,1.57251,1.5723,1.57245,180399999.0
2006-03-28 08:30:00,1.57235,1.57247,1.57235,1.57247,45300000.0
2006-03-28 08:31:00,1.57234,1.57243,1.57219,1.57231,367299999.0
2006-03-28 08:32:00,1.57249,1.5726,1.57242,1.57242,199299999.0
2006-03-28 08:33:00,1.5725,1.57263,1.57238,1.57253,269400003.0
2006-03-28 08:34:00,1.57243,1.57257,1.57243,1.57247,162400000.0
2006-03-28 08:35:00,1.57253,1.57262,1.57232,1.57251,424800011.0
2006-03-28 08:36:00,1.57252,1.57266,1.57244,1.57245,375700001.0
2006-03-28 08:37:00,1.57275,1.5729,1.5727,1.57282,232499996.0
2006-03-28 08:38:00,1.57266,1.57279,1.57266,1.57278,94200000.0
2006-03-28 08:39:00,1.57267,1.57281,1.57262,1.57262,421300001.0
2006-03-28 08:40:00,1.57274,1.57279,1.57252,1.57271,410199998.0
2006-03-28 08:41:00,1.57277,1.57277,1.57252,1.5726,358699996.0
2006-03-28 08:42:00,1.57264,1.57275,1.5726,1.57271,495299995.0
2006-03-28 08:43:00,1.57253,1.57267,1.57253,1.57267,52100000.0
2006-03-28 08:44:00,1.57251,1.57263,1.57244,1.57257,263700001.0
2006-03-28 08:45:00,1.57254,1.57265,1.57225,1.57265,310600005.0
2006-03-28 08:46:00,1.57245,1.57271,1.57245,1.57271,170099999.0
2006-03-28 08:47:00,1.57269,1.57285,1.57265,1.57284,289799996.0
2006-03-28 08:48:00,1.57272,1.57291,1.57259,1.57287,289500002.0
2006-03-28 08:49:00,1.57261,1.57283,1.57261,1.57277,283499998.0
2006-03-28 08:50:00,1.57277,1.57283,1.57263,1.57273,269500005.0
2006-03-28 08:51:00,1.5727,1.57272,1.57256,1.57258,42899998.0
2006-03-28 08:52:00,1.57271,1.57278,1.57271,1.57278,18300000.0
2006-03-28 08:53:00,1.5727,1.57277,1.57264,1.57277,269199997.0
2006-03-28 08:54:00,1.57265,1.57274,1.57252,1.57256,371600004.0
2006-03-28 08:55:00,1.57273,1.5728,1.57267,1.57275,49400000.0
2006-03-28 08:56:00,1.57265,1.57271,1.57256,1.57256,168800000.0
2006-03-28 08:57:00,1.57253,1.57266,1.57241,1.57246,271899998.0
2006-03-28 08:58:00,1.57251,1.57266,1.57239,1.57258,142900004.0
2006-03-28 08:59:00,1.57252,1.57264,1.57252,1.57264,106499999.0
2006-03-28 09:00:00,1.57241,1.5726,1.57241,1.5726,308100005.0
2006-03-28 09:01:00,1.57249,1.57278,1.57249,1.57276,140300000.0
2006-03-28 09:02:00,1.57265,1.57277,1.57265,1.57277,159300002.0
2006-03-28 09:03:00,1.57268,1.57276,1.57253,1.57258,410100001.0
2006-03-28 09:04:00,1.57241,1.5726,1.57241,1.5726,374800001.0
2006-03-28 09:05:00,1.5726,1.57263,1.57242,1.57248,198800002.0
2006-03-28 09:06:00,1.57252,1.5726,1.57241,1.57253,89600000.0
2006-03-28 09:07:00,1.57256,1.57259,1.5724,1.5724,204299998.0
2006-03-28 09:08:00,1.57245,1.57255,1.57245,1.57255,75000000.0
2006-03-28 09:09:00,1.57255,1.5726,1.57236,1.57247,110699999.0
2006-03-28 09:10:00,1.57254,1.57266,1.57254,1.57266,79900000.0
2006-03-28 09:11:00,1.57256,1.57279,1.57256,1.57268,301600000.0
2006-03-28 09:12:00,1.5726,1.5727,1.57256,1.5727,194200001.0
2006-03-28 09:13:00,1.57265,1.5727,1.57253,1.57257,189300002.0
2006-03-28 09:14:00,1.57259,1.57275,1.57251,1.57267,265300001.0
2006-03-28 09:15:00,1.57249,1.57261,1.57228,1.57239,341700001.0
2006-03-28 09:16:00,1.57227,1.57243,1.57218,1.5724,265899999.0
2006-03-28 09:17:00,1.57243,1.57244,1.57224,1.5723,343100002.0
2006-03-28 09:18:00,1.57238,1.57242,1.57236,1.5724,43100000.0
2006-03-28 09:19:00,1.57231,1.57232,1.57199,1.57215,466499999.0
2006-03-28 09:20:00,1.57239,1.57247,1.57223,1.57223,180400000.0
2006-03-28 09:21:00,1.57244,1.57249,1.57218,1.57249,334799996.0
2006-03-28 09:22:00,1.57245,1.5725,1.57237,1.5725,260099996.0
2006-03-28 09:23:00,1.57241,1.57261,1.57236,1.57242,290499998.0
2006-03-28 09:24:00,1.57248,1.57261,1.57237,1.57248,247099996.0
2006-03-28 09:25:00,1.57247,1.57265,1.57247,1.57259,330600004.0
2006-03-28 09:26:00,1.57254,1.57264,1.57241,1.57253,220800000.0
2006-03-28 09:27:00,1.57238,1.5726,1.57224,1.5726,262700000.0
2006-03-28 09:28:00,1.57242,1.57252,1.57225,1.5724,346999997.0
2006-03-28 09:29:00,1.57245,1.57247,1.57228,1.57229,170099999.0
2006-03-28 09:30:00,1.57247,1.57253,1.57247,1.57253,37600000.0
2006-03-28 09:31:00,1.57239,1.57257,1.57236,1.57238,186100002.0
2006-03-28 09:32:00,1.57241,1.57251,1.57236,1.57243,79200000.0
2006-03-28 09:33:00,1.57238,1.57246,1.57221,1.57235,261200001.0
2006-03-28 09:34:00,1.57237,1.57242,1.57223,1.57235,184800001.0
2006-03-28 09:35:00,1.57225,1.57243,1.57225,1.57243,146200000.0
2006-03-28 09:36:00,1.57226,1.57245,1.57222,1.57232,135299998.0
2006-03-28 09:37:00,1.57223,1.5724,1.57218,1.5724,347299996.0
2006-03-28 09:38:00,1.57227,1.57238,1.572,1.57226,388800000.0
2006-03-28 09:39:00,1.57228,1.57236,1.57219,1.57223,94299999.0
2006-03-28 09:40:00,1.57222,1.57233,1.5721,1.57219,294700007.0
2006-03-28 09:41:00,1.57225,1.57233,1.57212,1.57225,277399998.0
2006-03-28 09:42:00,1.57231,1.57231,1.57214,1.57214,174100001.0
2006-03-28 09:43:00,1.57214,1.5723,1.57201,1.57228,447799997.0
2006-03-28 09:44:00,1.57228,1.57232,1.57206,1.57206,94400000.0
2006-03-28 09:45:00,1.57222,1.57237,1.57216,1.57227,233999997.0
2006-03-28 09:46:00,1.57209,1.57236,1.57209,1.57226,205899998.0
2006-03-28 09:47:00,1.57227,1.57233,1.57218,1.57222,184700000.0
2006-03-28 09:48:00,1.57233,1.57235,1.57212,1.5722,604500003.0
2006-03-28 09:49:00,1.57225,1.57225,1.57207,1.57219,148700000.0
2006-03-28 09:50:00,1.57225,1.57229,1.57202,1.57219,307800002.0
2006-03-28 09:51:00,1.57228,1.57233,1.57209,1.57213,431800004.0
2006-03-28 09:52:00,1.5722,1.57226,1.57203,1.57222,394899997.0
2006-03-28 09:53:00,1.57223,1.57223,1.57198,1.57215,217800000.0
2006-03-28 09:54:00,1.57219,1.57229,1.57205,1.57218,285700007.0
2006-03-28 09:55:00,1.57212,1.57229,1.572,1.57228,316300005.0
2006-03-28 09:56:00,1.5722,1.57223,1.57207,1.57212,239099997.0
2006-03-28 09:57:00,1.5723,1.57233,1.57213,1.57213,284400004.0
2006-03-28 09:58:00,1.57212,1.5723,1.57211,1.57221,472599999.0
2006-03-28 09:59:00,1.57218,1.57221,1.572,1.57204,285899998.0
2006-03-28 10:00:00,1.572,1.57208,1.5718,1.5718,172200002.0
2006-03-28 10:01:00,1.57194,1.57211,1.57177,1.57201,271699998.0
2006-03-28 10:02:00,1.57203,1.5723,1.57189,1.57212,378399999.0
2006-03-28 10:03:00,1.57205,1.57226,1.57201,1.57217,360799999.0
2006-03-28 10:04:00,1.57214,1.57225,1.57193,1.57225,340700004.0
2006-03-28 10:05:00,1.57216,1.57236,1.57214,1.57226,431700002.0
2006-03-28 10:06:00,1.57221,1.5724,1.57215,1.5722,377399999.0
2006-03-28 10:07:00,1.57235,1.57235,1.57214,1.57218,289999997.0
2006-03-28 10:08:00,1.57223,1.57239,1.57209,1.57231,433599997.0
2006-03-28 10:09:00,1.57228,1.57256,1.57228,1.57256,220299998.0
2006-03-28 10:10:00,1.57267,1.57282,1.5726,1.57277,191600002.0
2006-03-28 10:11:00,1.57275,1.57291,1.57262,1.57268,160300000.0
2006-03-28 10:12:00,1.57263,1.57278,1.57249,1.57252,359699999.0
2006-03-28 10:13:00,1.57263,1.5727,1.57241,1.5725,349599995.0
2006-03-28 10:14:00,1.57255,1.57263,1.57237,1.57262,305900002.0
2006-03-28 10:15:00,1.57257,1.57267,1.57246,1.5726,401100001.0
2006-03-28 10:16:00,1.57255,1.57266,1.57245,1.57257,211900000.0
2006-03-28 10:17:00,1.5726,1.57269,1.57247,1.57247,324500003.0
2006-03-28 10:18:00,1.57258,1.57285,1.5725,1.57285,241099998.0
2006-03-28 10:19:00,1.57291,1.57305,1.57278,1.57304,371500002.0
2006-03-28 10:20:00,1.57292,1.57294,1.57275,1.57286,286800002.0
2006-03-28 10:21:00,1.57275,1.573,1.57275,1.57292,320500003.0
2006-03-28 10:22:00,1.57281,1.57305,1.57272,1.57305,291600006.0
2006-03-28 10:23:00,1.57302,1.57315,1.57289,1.57313,379200002.0
2006-03-28 10:24:00,1.57307,1.57307,1.57281,1.57297,204500001.0
2006-03-28 10:25:00,1.57304,1.57312,1.5729,1.5731,425999996.0
2006-03-28 10:26:00,1.57309,1.57322,1.57301,1.57311,163100001.0
2006-03-28 10:27:00,1.57318,1.57336,1.57312,1.57327,322000004.0
2006-03-28 10:28:00,1.57322,1.57332,1.57316,1.5733,232900000.0
2006-03-28 10:29:00,1.57327,1.57329,1.57308,1.57318,422999999.0
2006-03-28 10:30:00,1.57311,1.57324,1.57297,1.57307,258599999.0
2006-03-28 10:31:00,1.57325,1.57326,1.57301,1.57307,260100000.0
2006-03-28 10:32:00,1.57315,1.57326,1.57302,1.57302,356300003.0
2006-03-28 10:33:00,1.57305,1.57321,1.57297,1.57313,250900002.0
2006-03-28 10:34:00,1.57309,1.57317,1.5729,1.5729,174999997.0
2006-03-28 10:35:00,1.57282,1.57296,1.57267,1.57277,197900001.0
2006-03-28 10:36:00,1.57272,1.57287,1.57257,1.57279,216000000.0
2006-03-28 10:37:00,1.57269,1.57278,1.57254,1.57273,201100000.0
2006-03-28 10:38:00,1.57263,1.57279,1.57257,1.57273,237399997.0
2006-03-28 10:39:00,1.57273,1.57279,1.57262,1.57272,276299999.0
2006-03-28 10:40:00,1.57268,1.57278,1.57252,1.57269,212200002.0
2006-03-28 10:41:00,1.57261,1.57276,1.57245,1.5726,562400001.0
2006-03-28 10:42:00,1.5727,1.5727,1.57239,1.57245,423300001.0
2006-03-28 10:43:00,1.57267,1.57268,1.57218,1.57259,407299998.0
2006-03-28 10:44:00,1.57257,1.57267,1.57239,1.57257,202400001.0
2006-03-28 10:45:00,1.57255,1.57267,1.57245,1.57245,175900000.0
2006-03-28 10:46:00,1.57229,1.57257,1.57227,1.57257,152899999.0
2006-03-28 10:47:00,1.57258,1.57268,1.5725,1.57264,163999996.0
2006-03-28 10:48:00,1.57266,1.57269,1.57257,1.57263,81400002.0
2006-03-28 10:49:00,1.5726,1.57266,1.57248,1.57254,356999996.0
2006-03-28 10:50:00,1.57264,1.57276,1.57252,1.57272,312200003.0
2006-03-28 10:51:00,1.57249,1.57279,1.57249,1.57277,464300000.0
2006-03-28 10:52:00,1.57252,1.57266,1.57243,1.57253,248599997.0
2006-03-28 10:53:00,1.57247,1.5726,1.57243,1.57253,261000001.0
2006-03-28 10:54:00,1.57243,1.57253,1.57229,1.5724,310600003.0
2006-03-28 10:55:00,1.57246,1.57257,1.57231,1.57239,207899999.0
2006-03-28 10:56:00,1.57252,1.57262,1.57236,1.57245,269600003.0
2006-03-28 10:57:00,1.5725,1.57264,1.57234,1.57257,221000000.0
2006-03-28 10:58:00,1.57267,1.57269,1.57257,1.57259,211600001.0
2006-03-28 10:59:00,1.57262,1.5727,1.57235,1.57235,219299999.0
2006-03-28 11:00:00,1.5725,1.5726,1.57234,1.57247,432099996.0
2006-03-28 11:01:00,1.5724,1.57254,1.57233,1.5724,408900004.0
2006-03-28 11:02:00,1.57247,1.57255,1.57243,1.57255,117399998.0
2006-03-28 11:03:00,1.57249,1.5726,1.57243,1.57254,273899999.0
2006-03-28 11:04:00,1.5725,1.57259,1.57216,1.57241,233800000.0
2006-03-28 11:05:00,1.57256,1.57259,1.57241,1.57251,166900000.0
2006-03-28 11:06:00,1.57263,1.5727,1.57252,1.57252,383999998.0
2006-03-28 11:07:00,1.57267,1.57268,1.57258,1.57258,143800000.0
2006-03-28 11:08:00,1.57263,1.57278,1.57259,1.57263,234900002.0
2006-03-28 11:09:00,1.57264,1.57282,1.57262,1.57281,359900002.0
2006-03-28 11:10:00,1.57268,1.5728,1.5726,1.57272,205900001.0
2006-03-28 11:11:00,1.57265,1.57282,1.57254,1.57275,287000001.0
2006-03-28 11:12:00,1.57255,1.57268,1.57247,1.57267,336500004.0
2006-03-28 11:13:00,1.57249,1.57264,1.57235,1.57262,317400002.0
2006-03-28 11:14:00,1.57263,1.57274,1.57254,1.57264,303000002.0
2006-03-28 11:15:00,1.57253,1.57267,1.57245,1.57267,335900006.0
2006-03-28 11:16:00,1.57267,1.57267,1.57239,1.57254,204799998.0
2006-03-28 11:17:00,1.57256,1.57267,1.57241,1.57248,260399997.0
2006-03-28 11:18:00,1.5726,1.57273,1.5725,1.57265,358700006.0
2006-03-28 11:19:00,1.57253,1.57266,1.57245,1.57263,289900002.0
2006-03-28 11:20:00,1.57262,1.57267,1.5725,1.57252,453700002.0
2006-03-28 11:21:00,1.57258,1.57265,1.5725,1.57265,326399996.0
2006-03-28 11:22:00,1.57255,1.57264,1.57241,1.57241,329600007.0
2006-03-28 11:23:00,1.57255,1.57279,1.57252,1.57265,329499999.0
2006-03-28 11:24:00,1.57264,1.57279,1.5725,1.57265,189800002.0
2006-03-28 11:25:00,1.57262,1.57277,1.57251,1.57274,327300004.0
2006-03-28 11:26:00,1.57262,1.57281,1.57262,1.57281,198899998.0
2006-03-28 11:27:00,1.57275,1.57282,1.57265,1.57272,273200003.0
2006-03-28 11:28:00,1.57256,1.57275,1.57256,1.5727,211699997.0
2006-03-28 11:29:00,1.57272,1.57282,1.57259,1.57259,322300002.0
2006-03-28 11:30:00,1.57272,1.57282,1.57256,1.57258,322100000.0
2006-03-28 11:31:00,1.57266,1.5729,1.57266,1.57288,192199998.0
2006-03-28 11:32:00,1.5729,1.57291,1.57265,1.57281,493900000.0
2006-03-28 11:33:00,1.57295,1.57295,1.57274,1.57285,335399996.0
2006-03-28 11:34:00,1.57285,1.57288,1.57266,1.57277,406800003.0
2006-03-28 11:35:00,1.57273,1.57287,1.57258,1.57272,291199999.0
2006-03-28 11:36:00,1.57266,1.57273,1.57252,1.57267,180100003.0
2006-03-28 11:37:00,1.57248,1.57271,1.57248,1.57271,300799996.0
2006-03-28 11:38:00,1.57271,1.57279,1.57263,1.57275,297000001.0
2006-03-28 11:39:00,1.57259,1.57273,1.57256,1.5727,393799998.0
2006-03-28 11:40:00,1.57265,1.57277,1.57252,1.57266,348900002.0
2006-03-28 11:41:00,1.57254,1.57273,1.57249,1.5727,420999998.0
2006-03-28 11:42:00,1.57243,1.5727,1.57243,1.5727,252199999.0
2006-03-28 11:43:00,1.57262,1.5727,1.5725,1.57254,306500002.0
2006-03-28 11:44:00,1.57265,1.57275,1.57251,1.57275,446299997.0
2006-03-28 11:45:00,1.57269,1.57272,1.57246,1.57246,280500001.0
2006-03-28 11:46:00,1.57239,1.57256,1.57232,1.57243,292999997.0
2006-03-28 11:47:00,1.57221,1.57238,1.57205,1.5721,123200000.0
2006-03-28 11:48:00,1.57205,1.57219,1.57189,1.57209,350000002.0
2006-03-28 11:49:00,1.57209,1.57232,1.57193,1.57198,400699999.0
2006-03-28 11:50:00,1.5721,1.57215,1.57199,1.57201,372299999.0
2006-03-28 11:51:00,1.57207,1.5722,1.57197,1.57204,393000000.0
2006-03-28 11:52:00,1.57208,1.5722,1.57193,1.57212,351099998.0
2006-03-28 11:53:00,1.57207,1.57218,1.572,1.57218,184499998.0
2006-03-28 11:54:00,1.5722,1.5722,1.57195,1.57195,247000001.0
2006-03-28 11:55:00,1.57208,1.57223,1.57194,1.57206,345600004.0
2006-03-28 11:56:00,1.57212,1.5722,1.57196,1.57212,252499999.0
2006-03-28 11:57:00,1.57204,1.57226,1.57204,1.57225,279899998.0
2006-03-28 11:58:00,1.57211,1.57222,1.57191,1.57212,290600006.0
2006-03-28 11:59:00,1.57212,1.57216,1.57193,1.57199,250100000.0
2006-03-28 12:00:00,1.57213,1.57213,1.57185,1.57185,291600001.0
2006-03-28 12:01:00,1.57185,1.57213,1.57185,1.5721,206200003.0
2006-03-28 12:02:00,1.57203,1.5722,1.57196,1.57212,287400000.0
2006-03-28 12:03:00,1.57207,1.57214,1.57183,1.57206,376500001.0
2006-03-28 12:04:00,1.57194,1.57215,1.57194,1.57199,305600002.0
2006-03-28 12:05:00,1.57201,1.57209,1.57187,1.57198,231999997.0
2006-03-28 12:06:00,1.57203,1.57205,1.5717,1.5719,287800000.0
2006-03-28 12:07:00,1.57199,1.57213,1.57185,1.57198,248999999.0
2006-03-28 12:08:00,1.57202,1.5721,1.57189,1.572,457300004.0
2006-03-28 12:09:00,1.57204,1.57208,1.57196,1.57198,54600002.0
2006-03-28 12:10:00,1.57213,1.57213,1.5718,1.5718,176699999.0
2006-03-28 12:11:00,1.57188,1.57209,1.57179,1.57209,399000003.0
2006-03-28 12:12:00,1.57208,1.57208,1.57189,1.57192,211700000.0
2006-03-28 12:13:00,1.57216,1.57216,1.57203,1.57207,203699999.0
2006-03-28 12:14:00,1.5721,1.5721,1.57179,1.5718,166299998.0
2006-03-28 12:15:00,1.57188,1.57197,1.57169,1.57197,283800001.0
2006-03-28 12:16:00,1.57189,1.57197,1.57173,1.57183,96800000.0
2006-03-28 12:17:00,1.57195,1.57206,1.57191,1.57203,270100001.0
2006-03-28 12:18:00,1.57181,1.57195,1.57175,1.57187,266499998.0
2006-03-28 12:19:00,1.57196,1.57204,1.57189,1.57196,62300000.0
2006-03-28 12:20:00,1.57198,1.57216,1.57195,1.57201,347699999.0
2006-03-28 12:21:00,1.57193,1.57201,1.57182,1.57188,361500004.0
2006-03-28 12:22:00,1.57194,1.572,1.57179,1.57193,271000001.0
2006-03-28 12:23:00,1.57193,1.57203,1.57174,1.57189,204600002.0
2006-03-28 12:24:00,1.57195,1.57197,1.57185,1.57188,198800002.0
2006-03-28 12:25:00,1.57188,1.57201,1.57176,1.57191,415800001.0
2006-03-28 12:26:00,1.57189,1.57205,1.57182,1.57195,332899999.0
2006-03-28 12:27:00,1.57194,1.57195,1.57174,1.57183,319000000.0
2006-03-28 12:28:00,1.57166,1.57201,1.57166,1.57201,240799999.0
2006-03-28 12:29:00,1.57202,1.5721,1.57188,1.57188,168199997.0
2006-03-28 12:30:00,1.57206,1.57206,1.57186,1.57191,316700004.0
2006-03-28 12:31:00,1.57203,1.57215,1.57191,1.57215,235499998.0
2006-03-28 12:32:00,1.57212,1.57212,1.57182,1.57192,384499999.0
2006-03-28 12:33:00,1.57193,1.57203,1.57193,1.57202,128300004.0
2006-03-28 12:34:00,1.57193,1.57201,1.57179,1.57185,190999998.0
2006-03-28 12:35:00,1.57198,1.57198,1.57187,1.57187,87200001.0
2006-03-28 12:36:00,1.57198,1.57205,1.57182,1.57205,210900003.0
2006-03-28 12:37:00,1.57203,1.57206,1.5719,1.57199,234299999.0
2006-03-28 12:38:00,1.57187,1.57204,1.57179,1.57189,252300001.0
2006-03-28 12:39:00,1.57175,1.57188,1.5717,1.5718,225700002.0
2006-03-28 12:40:00,1.57179,1.57185,1.57157,1.57164,378599996.0
2006-03-28 12:41:00,1.57178,1.57185,1.57165,1.57173,300400002.0
2006-03-28 12:42:00,1.5719,1.57194,1.57174,1.57174,229900001.0
2006-03-28 12:43:00,1.57188,1.57199,1.57177,1.57189,336299995.0
2006-03-28 12:44:00,1.57174,1.57202,1.57174,1.57202,131700001.0
2006-03-28 12:45:00,1.5719,1.57207,1.57189,1.57196,170299998.0
2006-03-28 12:46:00,1.57199,1.57207,1.57182,1.57196,394399997.0
2006-03-28 12:47:00,1.57199,1.57203,1.57183,1.57195,235799998.0
2006-03-28 12:48:00,1.57179,1.57205,1.57179,1.57204,236499998.0
2006-03-28 12:49:00,1.572,1.57203,1.57186,1.57197,306099998.0
2006-03-28 12:50:00,1.57185,1.57206,1.57184,1.57199,287599999.0
2006-03-28 12:51:00,1.57212,1.57223,1.57211,1.57212,246200000.0
2006-03-28 12:52:00,1.57174,1.57222,1.57174,1.57205,521999997.0
2006-03-28 12:53:00,1.57188,1.57208,1.57174,1.57208,457100006.0
2006-03-28 12:54:00,1.57205,1.5721,1.57196,1.572,213600001.0
2006-03-28 12:55:00,1.57199,1.57207,1.57189,1.57189,55900000.0
2006-03-28 12:56:00,1.57179,1.57221,1.57179,1.5721,374400004.0
2006-03-28 12:57:00,1.57218,1.57227,1.57205,1.57219,261900003.0
2006-03-28 12:58:00,1.57219,1.57222,1.57198,1.57198,401800002.0
2006-03-28 12:59:00,1.57191,1.5722,1.57191,1.57215,110100000.0
2006-03-28 13:00:00,1.57218,1.57231,1.5721,1.57214,329299997.0
2006-03-28 13:01:00,1.57227,1.57233,1.5722,1.5722,98899998.0
2006-03-28 13:02:00,1.57237,1.57238,1.57205,1.57215,159899999.0
2006-03-28 13:03:00,1.57208,1.57224,1.57201,1.57214,274700002.0
2006-03-28 13:04:00,1.57215,1.57215,1.57182,1.57205,366400002.0
2006-03-28 13:05:00,1.57199,1.57216,1.57199,1.57215,216200002.0
2006-03-28 13:06:00,1.57197,1.57223,1.57197,1.57213,339399998.0
2006-03-28 13:07:00,1.57206,1.5722,1.57195,1.5721,276000002.0
2006-03-28 13:08:00,1.57211,1.57222,1.57198,1.57203,264799999.0
2006-03-28 13:09:00,1.57216,1.57216,1.57202,1.57202,115100000.0
2006-03-28 13:10:00,1.572,1.57212,1.57188,1.57196,187500002.0
2006-03-28 13:11:00,1.57212,1.57213,1.57192,1.57212,377200001.0
2006-03-28 13:12:00,1.57191,1.57204,1.57182,1.57198,198400001.0
2006-03-28 13:13:00,1.57189,1.57208,1.57186,1.57196,224699999.0
2006-03-28 13:14:00,1.57198,1.57209,1.5719,1.57205,238099996.0
2006-03-28 13:15:00,1.572,1.5721,1.5719,1.57195,159500000.0
2006-03-28 13:16:00,1.57205,1.5721,1.57186,1.57191,254199996.0
2006-03-28 13:17:00,1.57205,1.57205,1.57179,1.57202,298400000.0
2006-03-28 13:18:00,1.57181,1.57202,1.57176,1.5719,296600003.0
2006-03-28 13:19:00,1.57183,1.57217,1.57183,1.57217,140099998.0
2006-03-28 13:20:00,1.57222,1.57231,1.57215,1.57225,206500001.0
2006-03-28 13:21:00,1.5723,1.5723,1.57213,1.57215,198000002.0
2006-03-28 13:22:00,1.5722,1.57227,1.57205,1.5722,378200005.0
2006-03-28 13:23:00,1.57217,1.57217,1.57189,1.57189,409499999.0
2006-03-28 13:24:00,1.57195,1.57221,1.57195,1.57217,253900002.0
2006-03-28 13:25:00,1.57216,1.57218,1.57182,1.57204,495299999.0
2006-03-28 13:26:00,1.57208,1.57224,1.57193,1.57208,361900001.0
2006-03-28 13:27:00,1.57196,1.5722,1.57196,1.57215,321699992.0
2006-03-28 13:28:00,1.57213,1.57228,1.57202,1.57217,185099999.0
2006-03-28 13:29:00,1.57211,1.5722,1.57196,1.57209,360500009.0
2006-03-28 13:30:00,1.57204,1.57218,1.57201,1.57212,236700000.0
2006-03-28 13:31:00,1.57215,1.57216,1.57198,1.572,295600002.0
2006-03-28 13:32:00,1.57201,1.57219,1.57199,1.57207,271900003.0
2006-03-28 13:33:00,1.57189,1.5721,1.57189,1.57205,220400001.0
2006-03-28 13:34:00,1.57212,1.57212,1.57188,1.57198,291900001.0
2006-03-28 13:35:00,1.57208,1.57208,1.57169,1.57169,338000004.0
2006-03-28 13:36:00,1.57186,1.57195,1.57173,1.57182,223200001.0
2006-03-28 13:37:00,1.57188,1.57199,1.57181,1.57189,115000000.0
2006-03-28 13:38:00,1.57187,1.5719,1.57177,1.57184,180599998.0
2006-03-28 13:39:00,1.57192,1.57198,1.57184,1.57188,138900000.0
2006-03-28 13:40:00,1.57199,1.57199,1.57175,1.57185,256399999.0
2006-03-28 13:41:00,1.57187,1.57187,1.57161,1.57161,26799999.0
2006-03-28 13:42:00,1.57192,1.57196,1.5717,1.57174,278100004.0
2006-03-28 13:43:00,1.57168,1.57178,1.57145,1.57156,202899997.0
2006-03-28 13:44:00,1.57144,1.57158,1.57132,1.57152,267499999.0
2006-03-28 13:45:00,1.57151,1.57156,1.5714,1.57144,52999999.0
2006-03-28 13:46:00,1.57153,1.57162,1.5714,1.57156,244700001.0
2006-03-28 13:47:00,1.57148,1.57169,1.57137,1.57152,206800000.0
2006-03-28 13:48:00,1.57161,1.57161,1.57132,1.57139,401500003.0
2006-03-28 13:49:00,1.57145,1.57161,1.57142,1.57155,164800003.0
2006-03-28 13:50:00,1.57154,1.57161,1.57142,1.57142,301400001.0
2006-03-28 13:51:00,1.57147,1.57163,1.57137,1.57142,351599998.0
2006-03-28 13:52:00,1.57138,1.57153,1.57135,1.5715,246500004.0
2006-03-28 13:53:00,1.57152,1.5716,1.57133,1.57142,394699999.0
2006-03-28 13:54:00,1.57142,1.57154,1.57127,1.57154,372600006.0
2006-03-28 13:55:00,1.57144,1.57152,1.57126,1.57126,535600004.0
2006-03-28 13:56:00,1.57129,1.57138,1.5711,1.57126,373799997.0
2006-03-28 13:57:00,1.57107,1.5712,1.57099,1.57117,347399999.0
2006-03-28 13:58:00,1.57116,1.57135,1.57111,1.57111,172100000.0
2006-03-28 13:59:00,1.57125,1.57132,1.57112,1.57114,260400003.0
2006-03-28 14:00:00,1.57115,1.57125,1.57102,1.57109,323300001.0
2006-03-28 14:01:00,1.5708,1.57104,1.5708,1.57095,347400000.0
2006-03-28 14:02:00,1.57102,1.57102,1.57081,1.57095,545900005.0
2006-03-28 14:03:00,1.57092,1.57129,1.57074,1.57113,216599998.0
2006-03-28 14:04:00,1.57126,1.57137,1.57112,1.57124,222000004.0
2006-03-28 14:05:00,1.57125,1.57138,1.57112,1.57123,211800004.0
2006-03-28 14:06:00,1.57123,1.57131,1.57106,1.57122,182399997.0
2006-03-28 14:07:00,1.57112,1.57124,1.57103,1.5712,311100002.0
2006-03-28 14:08:00,1.57104,1.57122,1.57099,1.57111,270799999.0
2006-03-28 14:09:00,1.57113,1.57123,1.571,1.57105,217600000.0
2006-03-28 14:10:00,1.57125,1.57145,1.57118,1.57127,292199999.0
2006-03-28 14:11:00,1.57131,1.57147,1.57128,1.57142,222600003.0
2006-03-28 14:12:00,1.57136,1.57147,1.57122,1.57132,301200005.0
2006-03-28 14:13:00,1.57143,1.57143,1.57111,1.5713,241999999.0
2006-03-28 14:14:00,1.5713,1.57141,1.57114,1.57122,215899998.0
2006-03-28 14:15:00,1.57127,1.57142,1.57118,1.57124,338600006.0
2006-03-28 14:16:00,1.57116,1.57138,1.57116,1.57133,340999999.0
2006-03-28 14:17:00,1.57113,1.57128,1.57106,1.57114,337000002.0
2006-03-28 14:18:00,1.57117,1.5713,1.5711,1.57125,395499997.0
2006-03-28 14:19:00,1.57118,1.57126,1.57101,1.57114,257399999.0
2006-03-28 14:20:00,1.57115,1.57123,1.57097,1.57114,392500001.0
2006-03-28 14:21:00,1.57105,1.57117,1.5709,1.57095,496099997.0
2006-03-28 14:22:00,1.5711,1.57114,1.57096,1.571,453200005.0
2006-03-28 14:23:00,1.57113,1.57113,1.57079,1.57079,263699997.0
2006-03-28 14:24:00,1.57083,1.57105,1.57082,1.57085,413300002.0
2006-03-28 14:25:00,1.57087,1.57109,1.57084,1.57101,267300002.0
2006-03-28 14:26:00,1.571,1.5711,1.57082,1.57105,218700001.0
2006-03-28 14:27:00,1.57093,1.5711,1.57075,1.5711,186399999.0
2006-03-28 14:28:00,1.57081,1.57105,1.57081,1.57103,402900004.0
2006-03-28 14:29:00,1.571,1.57121,1.57097,1.57115,277700004.0
2006-03-28 14:30:00,1.57109,1.57117,1.57089,1.57104,291600000.0
2006-03-28 14:31:00,1.57104,1.57112,1.57079,1.57096,212799998.0
2006-03-28 14:32:00,1.57102,1.57102,1.57069,1.57089,252499998.0
2006-03-28 14:33:00,1.57091,1.57112,1.57091,1.571,222099998.0
2006-03-28 14:34:00,1.57079,1.571,1.57072,1.57072,256300000.0
2006-03-28 14:35:00,1.57082,1.57098,1.57059,1.57059,562899998.0
2006-03-28 14:36:00,1.5709,1.57101,1.57073,1.57094,317999996.0
2006-03-28 14:37:00,1.571,1.571,1.57085,1.57085,316700000.0
2006-03-28 14:38:00,1.57101,1.57111,1.57091,1.57099,198999998.0
2006-03-28 14:39:00,1.571,1.57108,1.57092,1.57103,390099995.0
2006-03-28 14:40:00,1.57112,1.57112,1.57087,1.57099,274299998.0
2006-03-28 14:41:00,1.57112,1.57121,1.57107,1.57107,184500003.0
2006-03-28 14:42:00,1.57128,1.57133,1.57102,1.57133,337499998.0
2006-03-28 14:43:00,1.57117,1.5714,1.57106,1.5714,374600000.0
2006-03-28 14:44:00,1.57124,1.57137,1.57113,1.57126,230200001.0
2006-03-28 14:45:00,1.57129,1.5714,1.57121,1.5713,203000000.0
2006-03-28 14:46:00,1.57122,1.57134,1.57111,1.57115,276199998.0
2006-03-28 14:47:00,1.57126,1.57142,1.57118,1.57134,182300001.0
2006-03-28 14:48:00,1.57133,1.5714,1.57122,1.57131,197200001.0
2006-03-28 14:49:00,1.57129,1.57145,1.57116,1.57131,117600002.0
2006-03-28 14:50:00,1.57146,1.57153,1.57131,1.57147,289000003.0
2006-03-28 14:51:00,1.57141,1.57148,1.57114,1.57135,380300007.0
2006-03-28 14:52:00,1.57145,1.57152,1.57136,1.57147,248500000.0
2006-03-28 14:53:00,1.57139,1.57139,1.57103,1.57103,210899999.0
2006-03-28 14:54:00,1.57123,1.57134,1.5711,1.57126,180299998.0
2006-03-28 14:55:00,1.57126,1.57147,1.57115,1.57128,148699999.0
2006-03-28 14:56:00,1.57135,1.57143,1.5713,1.57137,119000000.0
2006-03-28 14:57:00,1.57137,1.57143,1.57126,1.57128,195299999.0
2006-03-28 14:58:00,1.57131,1.57142,1.5712,1.57123,301300003.0
2006-03-28 14:59:00,1.57123,1.5713,1.57105,1.57109,187800001.0
2006-03-28 15:00:00,1.57114,1.57125,1.57107,1.57121,216999999.0
2006-03-28 15:01:00,1.57122,1.57131,1.57098,1.57112,426200000.0
2006-03-28 15:02:00,1.57118,1.57135,1.57112,1.57126,370300001.0
2006-03-28 15:03:00,1.57106,1.57117,1.57101,1.57111,292100001.0
2006-03-28 15:04:00,1.57112,1.57115,1.57092,1.57097,325199996.0
2006-03-28 15:05:00,1.57097,1.57112,1.57086,1.571,210900000.0
2006-03-28 15:06:00,1.57099,1.57123,1.5709,1.57109,194999998.0
2006-03-28 15:07:00,1.57099,1.5712,1.57099,1.57114,383900001.0
2006-03-28 15:08:00,1.57113,1.57116,1.57088,1.57113,374300002.0
2006-03-28 15:09:00,1.57101,1.57121,1.571,1.57103,435200002.0
2006-03-28 15:10:00,1.57093,1.57121,1.57093,1.57118,294100002.0
2006-03-28 15:11:00,1.57121,1.57129,1.5711,1.57121,437400007.0
2006-03-28 15:12:00,1.57127,1.57127,1.57107,1.57107,213800003.0
2006-03-28 15:13:00,1.57111,1.57122,1.57104,1.57105,246099998.0
2006-03-28 15:14:00,1.57104,1.57117,1.57091,1.57102,267999998.0
2006-03-28 15:15:00,1.57107,1.57126,1.57105,1.57118,495399998.0
2006-03-28 15:16:00,1.5713,1.5713,1.57108,1.57108,260800000.0
2006-03-28 15:17:00,1.5712,1.57128,1.57111,1.57128,246800006.0
2006-03-28 15:18:00,1.57115,1.57128,1.57103,1.57128,189799999.0
2006-03-28 15:19:00,1.57124,1.57132,1.57109,1.57127,229900004.0
2006-03-28 15:20:00,1.57125,1.57132,1.57114,1.57127,308300003.0
2006-03-28 15:21:00,1.57113,1.57128,1.57101,1.57116,315999999.0
2006-03-28 15:22:00,1.57119,1.57119,1.57099,1.57099,80799999.0
2006-03-28 15:23:00,1.5709,1.57117,1.57087,1.57107,295099999.0
2006-03-28 15:24:00,1.57101,1.57117,1.57095,1.57097,290900002.0
2006-03-28 15:25:00,1.57105,1.57105,1.5708,1.57087,285400006.0
2006-03-28 15:26:00,1.571,1.57107,1.57083,1.57094,503899997.0
2006-03-28 15:27:00,1.57096,1.5711,1.57085,1.57085,431599995.0
2006-03-28 15:28:00,1.57095,1.57106,1.57084,1.5709,249300001.0
2006-03-28 15:29:00,1.57099,1.57099,1.57056,1.57056,320700002.0
2006-03-28 15:30:00,1.57065,1.57069,1.57036,1.57057,230899999.0
2006-03-28 15:31:00,1.57067,1.57076,1.57049,1.57068,230100002.0
2006-03-28 15:32:00,1.57053,1.57073,1.57052,1.57067,302800003.0
2006-03-28 15:33:00,1.57071,1.57085,1.57054,1.57085,284000002.0
2006-03-28 15:34:00,1.57088,1.57088,1.57059,1.57059,99100000.0
2006-03-28 15:35:00,1.5709,1.57093,1.57069,1.57072,275899999.0
2006-03-28 15:36:00,1.57076,1.57087,1.57063,1.57074,158800004.0
2006-03-28 15:37:00,1.57091,1.57103,1.57075,1.57075,336400003.0
2006-03-28 15:38:00,1.57091,1.57113,1.57091,1.57109,245200004.0
2006-03-28 15:39:00,1.57125,1.57141,1.57118,1.57118,283300001.0
2006-03-28 15:40:00,1.57128,1.57135,1.5711,1.57126,381200002.0
2006-03-28 15:41:00,1.57112,1.57132,1.57095,1.57106,245800001.0
2006-03-28 15:42:00,1.57112,1.57127,1.57102,1.57107,214900001.0
2006-03-28 15:43:00,1.57112,1.57115,1.57095,1.57098,254000002.0
2006-03-28 15:44:00,1.57084,1.57106,1.57084,1.57099,305500000.0
2006-03-28 15:45:00,1.57091,1.57108,1.57086,1.57099,262700000.0
2006-03-28 15:46:00,1.5708,1.57104,1.5708,1.57092,256000002.0
2006-03-28 15:47:00,1.57096,1.57104,1.57089,1.57103,207100001.0
2006-03-28 15:48:00,1.57107,1.57125,1.57098,1.57105,288100005.0
2006-03-28 15:49:00,1.571,1.57124,1.57085,1.57114,289600001.0
2006-03-28 15:50:00,1.57092,1.57106,1.57081,1.57103,282599998.0
2006-03-28 15:51:00,1.57101,1.57103,1.57079,1.5708,187799999.0
2006-03-28 15:52:00,1.57092,1.57105,1.57088,1.57097,223700002.0
2006-03-28 15:53:00,1.571,1.57106,1.57077,1.57077,247600001.0
2006-03-28 15:54:00,1.57087,1.57088,1.57063,1.57081,302600005.0
2006-03-28 15:55:00,1.57089,1.57098,1.57073,1.5708,347199996.0
2006-03-28 15:56:00,1.5708,1.57099,1.57075,1.57095,504000001.0
2006-03-28 15:57:00,1.57086,1.571,1.57073,1.571,380999997.0
2006-03-28 15:58:00,1.57076,1.57095,1.57076,1.57094,364299999.0
2006-03-28 15:59:00,1.57096,1.57102,1.57086,1.57095,390100001.0
2006-03-28 16:00:00,1.57083,1.57095,1.57074,1.57094,256000001.0
2006-03-28 16:01:00,1.57092,1.57107,1.57076,1.57096,315700004.0
2006-03-28 16:02:00,1.57108,1.57108,1.57086,1.5709,341999997.0
2006-03-28 16:03:00,1.57096,1.57099,1.57067,1.57092,515699998.0
2006-03-28 16:04:00,1.57088,1.57104,1.57084,1.57104,164799998.0
2006-03-28 16:05:00,1.571,1.57108,1.57087,1.57108,355100001.0
2006-03-28 16:06:00,1.57105,1.57121,1.57092,1.57113,359000002.0
2006-03-28 16:07:00,1.57108,1.57125,1.57094,1.57123,368199998.0
2006-03-28 16:08:00,1.57123,1.57126,1.57105,1.57113,256800004.0
2006-03-28 16:09:00,1.5711,1.5713,1.5711,1.57124,338600003.0
2006-03-28 16:10:00,1.57131,1.57138,1.5711,1.5713,352299999.0
2006-03-28 16:11:00,1.5714,1.57146,1.57122,1.57137,138000002.0
2006-03-28 16:12:00,1.57147,1.57147,1.57131,1.57143,111100000.0
2006-03-28 16:13:00,1.57133,1.5716,1.57112,1.57142,385299999.0
2006-03-28 16:14:00,1.57162,1.57168,1.57131,1.57159,471699993.0
2006-03-28 16:15:00,1.57124,1.57167,1.57124,1.57161,325799998.0
2006-03-28 16:16:00,1.57154,1.57169,1.57153,1.57162,410200001.0
2006-03-28 16:17:00,1.57163,1.57163,1.57145,1.57155,226599999.0
2006-03-28 16:18:00,1.57174,1.57184,1.57166,1.57177,182100003.0
2006-03-28 16:19:00,1.57167,1.57185,1.57164,1.57176,378200004.0
2006-03-28 16:20:00,1.57177,1.57179,1.57163,1.57163,110200000.0
2006-03-28 16:21:00,1.5715,1.57169,1.5715,1.57165,360999997.0
2006-03-28 16:22:00,1.57154,1.57172,1.57154,1.57172,120600002.0
2006-03-28 16:23:00,1.5717,1.57182,1.57163,1.5717,305099999.0
2006-03-28 16:24:00,1.57148,1.57177,1.57148,1.57173,443800002.0
2006-03-28 16:25:00,1.57165,1.57183,1.57162,1.57183,219099999.0
2006-03-28 16:26:00,1.57177,1.5719,1.57149,1.57181,318600001.0
2006-03-28 16:27:00,1.57154,1.57181,1.57154,1.57173,245599999.0
2006-03-28 16:28:00,1.57157,1.57177,1.57157,1.57174,266600002.0
2006-03-28 16:29:00,1.57168,1.57178,1.57156,1.57166,199600002.0
2006-03-28 16:30:00,1.57146,1.57161,1.57129,1.57154,191500004.0
2006-03-28 16:31:00,1.57159,1.57168,1.57143,1.57158,386099997.0
2006-03-28 16:32:00,1.57154,1.57168,1.57137,1.57168,364100007.0
2006-03-28 16:33:00,1.57165,1.57165,1.57129,1.57137,142799998.0
2006-03-28 16:34:00,1.57118,1.5714,1.57118,1.57129,270200002.0
2006-03-28 16:35:00,1.5713,1.57139,1.57123,1.57139,154600001.0
2006-03-28 16:36:00,1.57145,1.5715,1.57133,1.57142,368100008.0
2006-03-28 16:37:00,1.57131,1.57149,1.57126,1.57138,328599998.0
2006-03-28 16:38:00,1.57129,1.57148,1.57121,1.57148,262000002.0
2006-03-28 16:39:00,1.57138,1.57151,1.5713,1.57147,403400003.0
2006-03-28 16:40:00,1.57145,1.57147,1.57123,1.57143,188000001.0
2006-03-28 16:41:00,1.57154,1.57154,1.57129,1.57144,435499996.0
2006-03-28 16:42:00,1.57139,1.57155,1.57121,1.57128,475700002.0
2006-03-28 16:43:00,1.57119,1.57129,1.57099,1.57107,379999999.0
2006-03-28 16:44:00,1.57121,1.57128,1.57095,1.57118,423199999.0
2006-03-28 16:45:00,1.57108,1.57127,1.57105,1.57115,207000001.0
2006-03-28 16:46:00,1.57125,1.57134,1.57112,1.57131,358400002.0
2006-03-28 16:47:00,1.57128,1.57138,1.57118,1.57124,323700000.0
2006-03-28 16:48:00,1.57124,1.57124,1.57097,1.57097,169399999.0
2006-03-28 16:49:00,1.57104,1.57113,1.571,1.57113,266200001.0
2006-03-28 16:50:00,1.5711,1.57127,1.57104,1.57118,230099999.0
2006-03-28 16:51:00,1.57109,1.57136,1.57093,1.5711,290300003.0
2006-03-28 16:52:00,1.5712,1.57124,1.5711,1.5711,250600001.0
2006-03-28 16:53:00,1.57106,1.57108,1.57092,1.57099,377800002.0
2006-03-28 16:54:00,1.57074,1.57106,1.57067,1.57075,331700003.0
2006-03-28 16:55:00,1.57079,1.57085,1.57063,1.57078,378400000.0
2006-03-28 16:56:00,1.57085,1.57099,1.57078,1.57087,192799998.0
2006-03-28 16:57:00,1.57097,1.57112,1.57092,1.57106,231600001.0
2006-03-28 16:58:00,1.57076,1.57103,1.57075,1.57089,233500001.0
2006-03-28 16:59:00,1.57087,1.57106,1.57068,1.57106,460300003.0
2006-03-28 17:00:00,1.57098,1.57142,1.57092,1.57133,341600001.0
2006-03-28 17:01:00,1.57136,1.57138,1.57112,1.57126,357600002.0
2006-03-28 17:02:00,1.57115,1.5713,1.57111,1.5713,154400001.0
2006-03-28 17:03:00,1.57132,1.57132,1.57086,1.57086,305400004.0
2006-03-28 17:04:00,1.57088,1.57102,1.57049,1.57067,335700004.0
2006-03-28 17:05:00,1.57077,1.57081,1.5706,1.57066,230300005.0
2006-03-28 17:06:00,1.57076,1.57097,1.57066,1.57084,377300001.0
2006-03-28 17:07:00,1.57097,1.57097,1.57077,1.57078,175800000.0
2006-03-28 17:08:00,1.57077,1.571,1.57076,1.57092,391700005.0
2006-03-28 17:09:00,1.57087,1.57102,1.57086,1.57093,189100002.0
2006-03-28 17:10:00,1.57107,1.57108,1.57089,1.57105,436700004.0
2006-03-28 17:11:00,1.5711,1.57115,1.57094,1.57094,212600001.0
2006-03-28 17:12:00,1.57109,1.57109,1.57081,1.57091,298899997.0
2006-03-28 17:13:00,1.57098,1.571,1.57081,1.57082,279000002.0
2006-03-28 17:14:00,1.57098,1.571,1.57078,1.57084,317899998.0
2006-03-28 17:15:00,1.57087,1.57098,1.57072,1.57086,334100002.0
2006-03-28 17:16:00,1.57088,1.57097,1.57073,1.57083,435200005.0
2006-03-28 17:17:00,1.5708,1.57096,1.57077,1.57095,337700001.0
2006-03-28 17:18:00,1.57089,1.5709,1.57063,1.57063,241500002.0
2006-03-28 17:19:00,1.57078,1.57083,1.5706,1.5706,306699998.0
2006-03-28 17:20:00,1.5706,1.57075,1.57055,1.57068,312600006.0
2006-03-28 17:21:00,1.57071,1.57081,1.57061,1.57072,323400000.0
2006-03-28 17:22:00,1.57072,1.57077,1.57057,1.57077,447400004.0
2006-03-28 17:23:00,1.57068,1.57076,1.57056,1.57058,183600000.0
2006-03-28 17:24:00,1.57069,1.57082,1.57061,1.57074,273400003.0
2006-03-28 17:25:00,1.57077,1.57087,1.57065,1.57085,356800000.0
2006-03-28 17:26:00,1.5708,1.5708,1.57051,1.57061,194700000.0
2006-03-28 17:27:00,1.57057,1.57074,1.57057,1.57067,310000003.0
2006-03-28 17:28:00,1.57053,1.57068,1.57037,1.57068,250800004.0
2006-03-28 17:29:00,1.57067,1.5707,1.57049,1.57061,310099994.0
2006-03-28 17:30:00,1.57032,1.57066,1.57032,1.57066,305599998.0
2006-03-28 17:31:00,1.57055,1.57067,1.57046,1.5706,600599998.0
2006-03-28 17:32:00,1.57053,1.57063,1.57036,1.5706,312499998.0
2006-03-28 17:33:00,1.57063,1.57078,1.57061,1.5707,114000000.0
2006-03-28 17:34:00,1.5706,1.5708,1.57056,1.5707,408900003.0
2006-03-28 17:35:00,1.57063,1.57067,1.57044,1.57044,313399998.0
2006-03-28 17:36:00,1.57046,1.57071,1.57046,1.57059,303200001.0
2006-03-28 17:37:00,1.57051,1.57062,1.57033,1.57034,349900000.0
2006-03-28 17:38:00,1.57028,1.57043,1.57025,1.5704,216700003.0
2006-03-28 17:39:00,1.57046,1.57066,1.57041,1.57047,524400005.0
2006-03-28 17:40:00,1.57041,1.57053,1.57026,1.57039,374800001.0
2006-03-28 17:41:00,1.57047,1.57051,1.57036,1.57038,228499998.0
2006-03-28 17:42:00,1.57052,1.5706,1.5704,1.57046,126400000.0
2006-03-28 17:43:00,1.57047,1.57066,1.57034,1.57048,231200004.0
2006-03-28 17:44:00,1.57058,1.57074,1.5704,1.57066,313799998.0
2006-03-28 17:45:00,1.57063,1.57072,1.57051,1.57053,496099999.0
2006-03-28 17:46:00,1.57063,1.5707,1.57042,1.5706,256000000.0
2006-03-28 17:47:00,1.57064,1.5707,1.57056,1.57057,242299997.0
2006-03-28 17:48:00,1.57065,1.5707,1.5705,1.57053,274200003.0
2006-03-28 17:49:00,1.5705,1.5707,1.57044,1.57065,436800002.0
2006-03-28 17:50:00,1.57065,1.57073,1.57048,1.57065,199800002.0
2006-03-28 17:51:00,1.57069,1.57078,1.57055,1.5707,327500000.0
2006-03-28 17:52:00,1.57077,1.57078,1.57051,1.5707,350600000.0
2006-03-28 17:53:00,1.57068,1.57077,1.57046,1.5706,215100000.0
2006-03-28 17:54:00,1.57059,1.57076,1.57056,1.57065,382600000.0
2006-03-28 17:55:00,1.57064,1.57077,1.57052,1.57067,204600004.0
2006-03-28 17:56:00,1.57052,1.57066,1.57043,1.57055,289900001.0
2006-03-28 17:57:00,1.57067,1.57067,1.57046,1.57046,379800002.0
2006-03-28 17:58:00,1.57046,1.57061,1.57031,1.57049,239300002.0
2006-03-28 17:59:00,1.5704,1.57043,1.57023,1.57032,95800002.0
2006-03-28 18:00:00,1.57022,1.57036,1.57021,1.57021,176499998.0
2006-03-28 18:01:00,1.5702,1.5704,1.5702,1.5704,1526500009.0
2006-03-28 18:02:00,1.5705,1.5706,1.5705,1.5706,1526500009.0
2006-03-28 18:03:00,1.5707,1.5707,1.5705,1.5705,1526500009.0
2006-03-28 18:05:00,1.5706,1.5707,1.5704,1.5704,1526500009.0
2006-03-28 18:06:00,1.5705,1.5705,1.5704,1.5705,1526500009.0
2006-03-28 18:07:00,1.5707,1.5707,1.5705,1.5707,1526500009.0
2006-03-28 18:08:00,1.5706,1.5706,1.5704,1.5704,1526500009.0
2006-03-28 18:09:00,1.57037,1.57053,1.57021,1.57036,1526500009.0
2006-03-28 18:10:00,1.5705,1.57056,1.57033,1.57034,2140100007.0
2006-03-28 18:11:00,1.57036,1.57056,1.5703,1.57053,1603700013.0
2006-03-28 18:12:00,1.57057,1.57057,1.57037,1.57039,1726900002.0
2006-03-28 18:13:00,1.57046,1.57052,1.57028,1.57043,1394499991.0
2006-03-28 18:15:00,1.57045,1.57059,1.5703,1.57059,971800008.0
2006-03-28 18:16:00,1.5704,1.5705,1.5704,1.5705,2054200006.0
2006-03-28 18:17:00,1.57056,1.5706,1.57028,1.57042,2054200006.0
2006-03-28 18:18:00,1.57046,1.57077,1.57028,1.57059,761200000.0
2006-03-28 18:19:00,1.57071,1.57079,1.5704,1.57065,1897700006.0
2006-03-28 18:21:00,1.57076,1.57076,1.57045,1.57045,910599997.0
2006-03-28 18:22:00,1.57045,1.5706,1.57042,1.57059,1041900006.0
2006-03-28 18:23:00,1.5706,1.5707,1.5706,1.5707,1182600003.0
2006-03-28 18:24:00,1.5706,1.5707,1.5706,1.5707,1182600003.0
2006-03-28 18:27:00,1.57058,1.57067,1.5704,1.5705,1182600003.0
2006-03-28 18:28:00,1.5707,1.5707,1.5706,1.5707,1635599992.0
2006-03-28 18:29:00,1.57059,1.57073,1.57052,1.57061,1635599992.0
2006-03-28 18:30:00,1.57046,1.57067,1.57046,1.57058,957399999.0
2006-03-28 18:31:00,1.57054,1.57054,1.57034,1.5704,1083499994.0
2006-03-28 18:32:00,1.57043,1.57056,1.57031,1.57044,1315800000.0
2006-03-28 18:33:00,1.57048,1.57055,1.57034,1.5705,2092499996.0
2006-03-28 18:34:00,1.5705,1.5705,1.5704,1.5704,1788500008.0
2006-03-28 18:35:00,1.57043,1.57051,1.5703,1.57049,1788500008.0
2006-03-28 18:36:00,1.57051,1.57055,1.57028,1.57054,1288299999.0
2006-03-28 18:37:00,1.57056,1.57056,1.57031,1.57038,2011600017.0
2006-03-28 18:38:00,1.57039,1.57052,1.57029,1.57044,1643300006.0
2006-03-28 18:39:00,1.5705,1.5706,1.57038,1.57058,1805100000.0
2006-03-28 18:41:00,1.57037,1.57055,1.57037,1.57047,1076300003.0
2006-03-28 18:42:00,1.5705,1.57054,1.57029,1.5703,1142599998.0
2006-03-28 18:43:00,1.57033,1.57043,1.57023,1.57033,568900002.0
2006-03-28 18:44:00,1.57026,1.57035,1.57001,1.57013,1130600005.0
2006-03-28 18:45:00,1.57027,1.57036,1.57011,1.57021,625400001.0
2006-03-28 18:46:00,1.57032,1.57033,1.57011,1.57011,349899998.0
2006-03-28 18:47:00,1.57019,1.57035,1.57015,1.57035,154900002.0
2006-03-28 18:48:00,1.57034,1.57039,1.5702,1.57021,1457500005.0
2006-03-28 18:49:00,1.5704,1.57045,1.57033,1.57035,278399999.0
2006-03-28 18:50:00,1.57014,1.57031,1.57005,1.57025,597799997.0
2006-03-28 18:51:00,1.57023,1.57045,1.57016,1.5703,1357600001.0
2006-03-28 18:52:00,1.57026,1.57053,1.57024,1.5705,1349500004.0
2006-03-28 18:53:00,1.5705,1.57059,1.57034,1.57043,1359399999.0
2006-03-28 18:54:00,1.57026,1.57045,1.57016,1.57041,660300005.0
2006-03-28 18:55:00,1.57045,1.57051,1.57026,1.57036,1699600009.0
2006-03-28 18:56:00,1.57039,1.57045,1.57028,1.57045,1070200004.0
2006-03-28 18:57:00,1.57045,1.57048,1.57033,1.5704,663599999.0
2006-03-28 18:58:00,1.57052,1.57059,1.57033,1.57047,883100006.0
2006-03-28 18:59:00,1.5705,1.57068,1.57045,1.57053,1467900009.0
2006-03-28 19:00:00,1.57056,1.57064,1.57038,1.57054,443300006.0
2006-03-28 19:01:00,1.57058,1.57058,1.57029,1.57036,339299995.0
2006-03-28 19:02:00,1.57035,1.57048,1.57022,1.57035,949000004.0
2006-03-28 19:03:00,1.57038,1.57053,1.57033,1.57053,551800002.0
2006-03-28 19:04:00,1.57042,1.57053,1.57038,1.57049,212499999.0
2006-03-28 19:05:00,1.57045,1.57053,1.57031,1.57045,935699993.0
2006-03-28 19:06:00,1.57045,1.5705,1.57028,1.57032,2086400000.0
2006-03-28 19:07:00,1.57027,1.57042,1.57021,1.57035,878700001.0
2006-03-28 19:08:00,1.57027,1.57045,1.57026,1.57035,1776800002.0
2006-03-28 19:09:00,1.57026,1.57043,1.57021,1.57033,1603600004.0
2006-03-28 19:10:00,1.57033,1.57046,1.57019,1.57041,879499997.0
2006-03-28 19:11:00,1.57038,1.57045,1.57026,1.57029,1511900005.0
2006-03-28 19:12:00,1.57037,1.5704,1.57024,1.57029,655500000.0
2006-03-28 19:13:00,1.57027,1.57045,1.57022,1.57045,512099998.0
2006-03-28 19:14:00,1.5703,1.57045,1.5703,1.57045,349000002.0
2006-03-28 19:15:00,1.5704,1.57048,1.57034,1.57045,1411200009.0
2006-03-28 19:16:00,1.57043,1.57043,1.57021,1.57021,490100001.0
2006-03-28 19:17:00,1.57031,1.57038,1.5701,1.57025,862499998.0
2006-03-28 19:18:00,1.57028,1.5704,1.57021,1.57033,847500006.0
2006-03-28 19:19:00,1.57021,1.5704,1.57018,1.57039,973200001.0
2006-03-28 19:20:00,1.57042,1.57042,1.57015,1.57025,1111399998.0
2006-03-28 19:21:00,1.57022,1.57042,1.57022,1.57032,1067999992.0
2006-03-28 19:22:00,1.5702,1.5703,1.5702,1.5703,179500002.0
2006-03-28 19:23:00,1.5703,1.57036,1.57015,1.57015,620400005.0
2006-03-28 19:24:00,1.57019,1.5704,1.57018,1.5704,640100003.0
2006-03-28 19:25:00,1.57032,1.57038,1.57019,1.57019,1033900004.0
2006-03-28 19:26:00,1.57035,1.57047,1.57024,1.57036,959500011.0
2006-03-28 19:27:00,1.57035,1.5704,1.57017,1.57021,1210800007.0
2006-03-28 19:28:00,1.57021,1.57042,1.57018,1.57028,462200001.0
2006-03-28 19:29:00,1.57028,1.57043,1.57012,1.57012,755699994.0
2006-03-28 19:31:00,1.57037,1.57037,1.5701,1.57015,1484699999.0
2006-03-28 19:32:00,1.57014,1.57036,1.57008,1.57022,915800005.0
2006-03-28 19:33:00,1.57012,1.57035,1.57012,1.5703,1011100005.0
2006-03-28 19:34:00,1.57035,1.57042,1.57014,1.57022,1365399995.0
2006-03-28 19:35:00,1.57028,1.57056,1.57022,1.57056,682000003.0
2006-03-28 19:36:00,1.57057,1.57064,1.57036,1.57037,658400006.0
2006-03-28 19:37:00,1.57047,1.57058,1.57042,1.57057,325199998.0
2006-03-28 19:38:00,1.57041,1.57054,1.57037,1.57045,855500006.0
2006-03-28 19:39:00,1.57027,1.57049,1.57014,1.57029,1271600003.0
2006-03-28 19:40:00,1.57023,1.57033,1.57018,1.57031,466600001.0
2006-03-28 19:41:00,1.57025,1.57035,1.5702,1.5703,453899999.0
2006-03-28 19:42:00,1.57024,1.57045,1.57024,1.57041,685300000.0
2006-03-28 19:43:00,1.57044,1.5705,1.57032,1.57034,488100002.0
2006-03-28 19:44:00,1.57047,1.57057,1.57036,1.57047,959899994.0
2006-03-28 19:45:00,1.57033,1.5705,1.57027,1.5705,150199999.0
2006-03-28 19:46:00,1.5705,1.5705,1.57025,1.57025,722899998.0
2006-03-28 19:47:00,1.57028,1.57052,1.57028,1.57048,237800001.0
2006-03-28 19:48:00,1.57043,1.57062,1.57043,1.57059,771699997.0
2006-03-28 19:49:00,1.57058,1.57058,1.57034,1.57046,929900003.0
2006-03-28 19:50:00,1.57045,1.57055,1.57034,1.57047,175400000.0
2006-03-28 19:51:00,1.57047,1.5705,1.57038,1.57045,513700000.0
2006-03-28 19:52:00,1.57048,1.57048,1.5703,1.5704,257800002.0
2006-03-28 19:53:00,1.57042,1.57049,1.57021,1.57039,550099994.0
2006-03-28 19:54:00,1.57047,1.57054,1.57036,1.57036,310400000.0
2006-03-28 19:55:00,1.57045,1.5705,1.57029,1.57029,501300000.0
2006-03-28 19:56:00,1.57029,1.57042,1.57013,1.57031,1248800007.0
2006-03-28 19:57:00,1.57022,1.57042,1.57015,1.57028,1623800005.0
2006-03-28 19:58:00,1.57025,1.57035,1.5701,1.57012,1671600012.0
2006-03-28 19:59:00,1.57027,1.57042,1.57015,1.57028,997499996.0
2006-03-28 20:00:00,1.57048,1.57059,1.57038,1.57038,852500000.0
2006-03-28 20:01:00,1.57053,1.57053,1.57023,1.57041,528199999.0
2006-03-28 20:02:00,1.57039,1.57044,1.57021,1.57031,503299999.0
2006-03-28 20:03:00,1.57033,1.57042,1.57022,1.57034,253600000.0
2006-03-28 20:04:00,1.57042,1.57049,1.57031,1.57042,239100001.0
2006-03-28 20:05:00,1.57047,1.57047,1.5703,1.57038,288799999.0
2006-03-28 20:06:00,1.5705,1.5705,1.57041,1.57041,532799998.0
2006-03-28 20:07:00,1.5704,1.57047,1.5703,1.5703,156899999.0
2006-03-28 20:08:00,1.57042,1.57049,1.57029,1.5704,1345000009.0
2006-03-28 20:09:00,1.57041,1.57047,1.57028,1.57033,402699996.0
2006-03-28 20:10:00,1.57046,1.57056,1.57038,1.57038,386000002.0
2006-03-28 20:11:00,1.57056,1.57083,1.57047,1.57074,750800003.0
2006-03-28 20:12:00,1.57073,1.57085,1.57061,1.5707,329300001.0
2006-03-28 20:13:00,1.57079,1.57093,1.57069,1.5708,1475100007.0
2006-03-28 20:14:00,1.57081,1.57098,1.57073,1.57088,542599997.0
2006-03-28 20:15:00,1.57086,1.57097,1.57078,1.57086,1217000004.0
2006-03-28 20:16:00,1.57083,1.57093,1.5707,1.57085,1981100009.0
2006-03-28 20:17:00,1.57088,1.57091,1.5707,1.57086,427199996.0
2006-03-28 20:18:00,1.57088,1.57088,1.5707,1.5707,439899998.0
2006-03-28 20:19:00,1.5709,1.571,1.5708,1.5708,664799998.0
2006-03-28 20:20:00,1.5709,1.5709,1.5708,1.5709,664799998.0
2006-03-28 20:21:00,1.57082,1.5709,1.57069,1.5709,664799998.0
2006-03-28 20:22:00,1.57083,1.57091,1.57065,1.57065,632199995.0
2006-03-28 20:23:00,1.57043,1.57077,1.57043,1.57067,1400699996.0
2006-03-28 20:24:00,1.5707,1.57078,1.57058,1.5707,406200003.0
2006-03-28 20:25:00,1.5706,1.57083,1.57055,1.57081,789399998.0
2006-03-28 20:26:00,1.5708,1.57087,1.57075,1.57082,412799999.0
2006-03-28 20:27:00,1.57085,1.57085,1.57065,1.57074,499000003.0
2006-03-28 20:28:00,1.5707,1.5708,1.5707,1.5707,1634900004.0
2006-03-28 20:29:00,1.57079,1.57079,1.57047,1.57047,1634900004.0
2006-03-28 20:30:00,1.5708,1.5708,1.5707,1.5708,562000002.0
2006-03-28 20:31:00,1.5707,1.5707,1.5707,1.5707,562000002.0
2006-03-28 20:32:00,1.5708,1.5708,1.5708,1.5708,562000002.0
2006-03-28 20:33:00,1.57059,1.57072,1.57044,1.57062,562000002.0
2006-03-28 20:34:00,1.57045,1.5707,1.57045,1.57065,433700000.0
2006-03-28 20:35:00,1.57045,1.57069,1.57044,1.57069,698999994.0
2006-03-28 20:36:00,1.57064,1.57072,1.57037,1.57061,599199995.0
2006-03-28 20:37:00,1.57067,1.57074,1.57049,1.57064,1029399998.0
2006-03-28 20:38:00,1.57054,1.57076,1.57054,1.57076,2087800003.0
2006-03-28 20:39:00,1.57057,1.57082,1.57054,1.57068,1195600006.0
2006-03-28 20:40:00,1.57081,1.57091,1.57067,1.57067,1556000006.0
2006-03-28 20:41:00,1.57089,1.57095,1.5707,1.57088,638700001.0
2006-03-28 20:42:00,1.57083,1.57092,1.57052,1.57052,352900000.0
2006-03-28 20:43:00,1.57074,1.57077,1.57041,1.57041,850600005.0
2006-03-28 20:44:00,1.57055,1.5708,1.57042,1.57056,1300500002.0
2006-03-28 20:45:00,1.57085,1.57091,1.57069,1.57085,916200007.0
2006-03-28 20:46:00,1.57095,1.57095,1.57064,1.5708,345099998.0
2006-03-28 20:47:00,1.5709,1.5709,1.57061,1.57074,740800005.0
2006-03-28 20:48:00,1.57078,1.57094,1.57065,1.57073,1501600010.0
2006-03-28 20:49:00,1.57063,1.5709,1.57063,1.5709,935100007.0
2006-03-28 20:50:00,1.57083,1.5709,1.57068,1.5709,1757799999.0
2006-03-28 20:51:00,1.57085,1.57087,1.57064,1.57072,372800000.0
2006-03-28 20:52:00,1.57085,1.57085,1.57062,1.57075,1400000007.0
2006-03-28 20:53:00,1.57081,1.57106,1.57073,1.57085,1532299997.0
2006-03-28 20:54:00,1.57092,1.571,1.5708,1.57088,590399999.0
2006-03-28 20:55:00,1.57091,1.57104,1.5709,1.571,581300007.0
2006-03-28 20:56:00,1.571,1.5711,1.571,1.5711,1499800006.0
2006-03-28 20:57:00,1.571,1.5711,1.571,1.5711,1499800006.0
2006-03-28 20:58:00,1.571,1.5711,1.571,1.5711,1499800006.0
2006-03-28 21:02:00,1.571,1.5711,1.57087,1.57094,1499800006.0
2006-03-28 21:03:00,1.57107,1.57116,1.57093,1.57099,1347799997.0
2006-03-28 21:04:00,1.57098,1.5711,1.5709,1.57105,198400001.0
2006-03-28 21:05:00,1.5711,1.57115,1.57092,1.57098,727499999.0
2006-03-28 21:06:00,1.571,1.57116,1.57078,1.57101,530400000.0
2006-03-28 21:07:00,1.57103,1.57114,1.57097,1.5711,388799991.0
2006-03-28 21:08:00,1.57108,1.57117,1.57092,1.57109,261399999.0
2006-03-28 21:09:00,1.57113,1.57119,1.57099,1.57099,587600001.0
2006-03-28 21:10:00,1.57119,1.57125,1.5711,1.57121,823199999.0
2006-03-28 21:11:00,1.57117,1.57128,1.57111,1.57128,612700000.0
2006-03-28 21:12:00,1.57135,1.57137,1.57118,1.57128,320199999.0
2006-03-28 21:13:00,1.57122,1.57145,1.5712,1.57135,898700002.0
2006-03-28 21:14:00,1.57124,1.57135,1.57107,1.57118,753800005.0
2006-03-28 21:15:00,1.57105,1.57127,1.5707,1.57079,830500008.0
2006-03-28 21:16:00,1.5705,1.57085,1.5705,1.5708,731699999.0
2006-03-28 21:17:00,1.57067,1.57071,1.56881,1.5704,1564799997.0
2006-03-28 21:18:00,1.57089,1.57212,1.57089,1.57181,710200001.0
2006-03-28 21:19:00,1.57174,1.57193,1.57134,1.57145,541899998.0
2006-03-28 21:20:00,1.5718,1.5721,1.5713,1.5716,1966099998.0
2006-03-28 21:21:00,1.5715,1.5717,1.571,1.5711,1966099998.0
2006-03-28 21:22:00,1.57109,1.57154,1.57065,1.57138,1966099998.0
2006-03-28 21:23:00,1.57139,1.57154,1.57069,1.57077,1103300012.0
2006-03-28 21:24:00,1.57056,1.57068,1.57043,1.57049,478400003.0
2006-03-28 21:25:00,1.57058,1.57102,1.56988,1.57023,1184599997.0
2006-03-28 21:26:00,1.57039,1.57063,1.57013,1.57048,525899998.0
2006-03-28 21:27:00,1.57079,1.57104,1.5707,1.5708,585699992.0
2006-03-28 21:28:00,1.57067,1.57082,1.57047,1.57064,512899999.0
2006-03-28 21:29:00,1.57063,1.57078,1.57053,1.57063,449500000.0
2006-03-28 21:30:00,1.57068,1.57089,1.57054,1.57054,616900009.0
2006-03-28 21:31:00,1.57045,1.57081,1.57044,1.57061,659299994.0
2006-03-28 21:32:00,1.57087,1.57109,1.57076,1.57082,1693499998.0
2006-03-28 21:33:00,1.57097,1.57106,1.57086,1.57089,183200002.0
2006-03-28 21:34:00,1.5708,1.57109,1.5708,1.57102,1284000001.0
2006-03-28 21:35:00,1.5709,1.57111,1.57078,1.57104,1122799999.0
2006-03-28 21:36:00,1.57112,1.57127,1.57097,1.57127,241700000.0
2006-03-28 21:37:00,1.57134,1.57169,1.57134,1.57152,450500000.0
2006-03-28 21:38:00,1.57135,1.57151,1.57125,1.57143,425100002.0
2006-03-28 21:39:00,1.57134,1.57135,1.57105,1.57117,207600000.0
2006-03-28 21:40:00,1.57128,1.57148,1.57124,1.57137,599800004.0
2006-03-28 21:41:00,1.57121,1.57145,1.57116,1.57143,724700006.0
2006-03-28 21:42:00,1.57133,1.5715,1.57129,1.57141,612800003.0
2006-03-28 21:43:00,1.57138,1.57171,1.57135,1.57157,1052699996.0
2006-03-28 21:44:00,1.57155,1.57174,1.57142,1.57162,1093000009.0
2006-03-28 21:45:00,1.5715,1.57159,1.57112,1.57112,743200004.0
2006-03-28 21:46:00,1.57107,1.57149,1.57107,1.57149,1369899994.0
2006-03-28 21:47:00,1.57146,1.57184,1.57146,1.57173,1123400009.0
2006-03-28 21:48:00,1.57172,1.57181,1.57159,1.57166,338500003.0
2006-03-28 21:49:00,1.57164,1.57176,1.57154,1.57171,983200001.0
2006-03-28 21:50:00,1.57154,1.57174,1.57151,1.57168,405200000.0
2006-03-28 21:51:00,1.57159,1.57177,1.57157,1.57172,437099997.0
2006-03-28 21:52:00,1.57166,1.57173,1.57136,1.57158,1533399995.0
2006-03-28 21:53:00,1.57164,1.57165,1.57138,1.57148,509000006.0
2006-03-28 21:54:00,1.57149,1.57155,1.57132,1.57141,318000000.0
2006-03-28 21:55:00,1.57135,1.57135,1.57104,1.57114,461900004.0
2006-03-28 21:56:00,1.57127,1.57141,1.57113,1.57127,578999996.0
2006-03-28 21:57:00,1.57128,1.5715,1.57117,1.57143,578700007.0
2006-03-28 21:58:00,1.57157,1.57184,1.57146,1.57173,770400000.0
2006-03-28 21:59:00,1.57171,1.57207,1.57171,1.57205,1217300006.0
2006-03-28 22:00:00,1.57199,1.57221,1.57187,1.57216,669899999.0
2006-03-28 22:01:00,1.57217,1.57225,1.57209,1.57209,259600000.0
2006-03-28 22:02:00,1.57211,1.57214,1.57179,1.57179,1263600010.0
2006-03-28 22:03:00,1.572,1.57211,1.5719,1.57195,326299999.0
2006-03-28 22:04:00,1.5719,1.57195,1.57151,1.57167,550699998.0
2006-03-28 22:05:00,1.57167,1.57172,1.57153,1.57172,365700006.0
2006-03-28 22:06:00,1.57168,1.57175,1.57152,1.5717,449500003.0
2006-03-28 22:07:00,1.57155,1.57166,1.57146,1.57147,246799999.0
2006-03-28 22:08:00,1.57143,1.57145,1.57123,1.57129,331400001.0
2006-03-28 22:09:00,1.57144,1.57144,1.57123,1.57132,473600000.0
2006-03-28 22:10:00,1.57148,1.57148,1.57129,1.57129,175600001.0
2006-03-28 22:11:00,1.57143,1.57145,1.57124,1.5713,300600000.0
2006-03-28 22:12:00,1.57136,1.57143,1.57119,1.5713,714400003.0
2006-03-28 22:13:00,1.57103,1.57118,1.57097,1.57097,172200000.0
2006-03-28 22:14:00,1.57115,1.57121,1.57101,1.57105,316300002.0
2006-03-28 22:15:00,1.5711,1.57125,1.57092,1.57103,735600007.0
2006-03-28 22:16:00,1.57115,1.57135,1.571,1.57117,192100002.0
2006-03-28 22:17:00,1.57149,1.57163,1.57148,1.57151,172899999.0
2006-03-28 22:18:00,1.5715,1.5715,1.57113,1.57125,303199999.0
2006-03-28 22:19:00,1.57124,1.5713,1.57103,1.57118,258299997.0
2006-03-28 22:20:00,1.57131,1.57143,1.57118,1.57143,286200001.0
2006-03-28 22:21:00,1.57141,1.57158,1.57141,1.57153,251499998.0
2006-03-28 22:22:00,1.57144,1.57166,1.57135,1.57155,875899998.0
2006-03-28 22:23:00,1.57158,1.57159,1.57139,1.57139,347700001.0
2006-03-28 22:24:00,1.57134,1.57157,1.57131,1.57148,284899998.0
2006-03-28 22:25:00,1.5715,1.5715,1.57108,1.57108,539200005.0
2006-03-28 22:26:00,1.57105,1.57135,1.57105,1.57128,675899994.0
2006-03-28 22:27:00,1.57115,1.57136,1.57097,1.5712,200300000.0
2006-03-28 22:28:00,1.57127,1.57141,1.57108,1.57109,671700004.0
2006-03-28 22:29:00,1.57118,1.57155,1.57118,1.57152,795000003.0
2006-03-28 22:30:00,1.57135,1.5716,1.57131,1.57158,925000003.0
2006-03-28 22:31:00,1.57157,1.57157,1.57127,1.57139,196700001.0
2006-03-28 22:32:00,1.57151,1.57166,1.57142,1.57164,384000002.0
2006-03-28 22:33:00,1.57138,1.5717,1.57136,1.5716,432099997.0
2006-03-28 22:34:00,1.57165,1.57166,1.57129,1.57129,522300002.0
2006-03-28 22:35:00,1.57135,1.57138,1.57116,1.57119,192099995.0
2006-03-28 22:36:00,1.57122,1.57141,1.57111,1.57128,832199998.0
2006-03-28 22:37:00,1.57135,1.57141,1.57117,1.57125,468099996.0
2006-03-28 22:38:00,1.57139,1.57142,1.57118,1.57123,451399999.0
2006-03-28 22:39:00,1.57134,1.57148,1.57105,1.57118,711100005.0
2006-03-28 22:40:00,1.57124,1.57133,1.57098,1.57119,729900005.0
2006-03-28 22:41:00,1.5713,1.57141,1.57117,1.57128,604000000.0
2006-03-28 22:42:00,1.5712,1.57148,1.5712,1.57144,623700004.0
2006-03-28 22:43:00,1.57141,1.5715,1.57111,1.57136,1109900002.0
2006-03-28 22:44:00,1.57123,1.57138,1.57109,1.57135,462100009.0
2006-03-28 22:45:00,1.57138,1.57141,1.57114,1.57114,119300001.0
2006-03-28 22:46:00,1.57134,1.57142,1.57117,1.57123,299700002.0
2006-03-28 22:47:00,1.57147,1.57151,1.5712,1.5712,222000004.0
2006-03-28 22:48:00,1.57118,1.57118,1.57092,1.57115,405399999.0
2006-03-28 22:49:00,1.57113,1.57131,1.57105,1.5712,838900002.0
2006-03-28 22:50:00,1.57113,1.57125,1.57102,1.57118,221399998.0
2006-03-28 22:51:00,1.57118,1.5712,1.57097,1.5712,491400000.0
2006-03-28 22:52:00,1.5712,1.5712,1.57085,1.57094,331800000.0
2006-03-28 22:53:00,1.57123,1.57123,1.571,1.57113,377800004.0
2006-03-28 22:54:00,1.57102,1.57117,1.57091,1.57107,517700001.0
2006-03-28 22:55:00,1.57101,1.57113,1.57095,1.5711,333700001.0
2006-03-28 22:56:00,1.57105,1.57141,1.57105,1.57135,267700001.0
2006-03-28 22:57:00,1.57115,1.57131,1.57112,1.57125,426400008.0
2006-03-28 22:58:00,1.57137,1.57158,1.57132,1.5715,159400001.0
2006-03-28 22:59:00,1.57144,1.57144,1.571,1.571,618500004.0
2006-03-28 23:00:00,1.5715,1.57171,1.57119,1.57119,216600000.0
2006-03-28 23:01:00,1.57173,1.57173,1.5713,1.57141,288699999.0
2006-03-28 23:02:00,1.57138,1.57153,1.57138,1.57152,205299999.0
2006-03-28 23:03:00,1.57152,1.57168,1.57137,1.5716,201400000.0
2006-03-28 23:04:00,1.57162,1.57174,1.57148,1.57163,440999997.0
2006-03-28 23:05:00,1.57156,1.57169,1.57137,1.57146,101100000.0
2006-03-28 23:06:00,1.57137,1.57159,1.57137,1.57154,289499999.0
2006-03-28 23:07:00,1.57143,1.57157,1.57139,1.5714,116000000.0
2006-03-28 23:08:00,1.57137,1.57156,1.57137,1.57156,133300000.0
2006-03-28 23:09:00,1.57131,1.57152,1.57131,1.57141,300800001.0
2006-03-28 23:10:00,1.57135,1.57147,1.57123,1.57128,205800004.0
2006-03-28 23:11:00,1.57123,1.5714,1.57117,1.57132,212200001.0
2006-03-28 23:12:00,1.57127,1.57141,1.57126,1.57139,269999997.0
2006-03-28 23:13:00,1.57129,1.57161,1.57125,1.57156,255800001.0
2006-03-28 23:14:00,1.57162,1.57162,1.57132,1.57142,188400001.0
2006-03-28 23:15:00,1.57139,1.57158,1.57139,1.57158,98999998.0
2006-03-28 23:16:00,1.57152,1.57162,1.57137,1.57149,399700003.0
2006-03-28 23:17:00,1.57143,1.57154,1.57131,1.57136,347399998.0
2006-03-28 23:18:00,1.57123,1.57143,1.57115,1.57143,331999997.0
2006-03-28 23:19:00,1.57135,1.57152,1.57123,1.57152,305799998.0
2006-03-28 23:20:00,1.57137,1.57155,1.57137,1.57155,61699999.0
2006-03-28 23:21:00,1.57145,1.57147,1.57131,1.57131,123800002.0
2006-03-28 23:22:00,1.57117,1.57138,1.57117,1.57123,315700001.0
2006-03-28 23:23:00,1.5713,1.57139,1.57121,1.57126,282500000.0
2006-03-28 23:24:00,1.57128,1.5716,1.57128,1.57137,203699999.0
2006-03-28 23:25:00,1.57129,1.57158,1.57129,1.5715,362699998.0
2006-03-28 23:26:00,1.57157,1.57158,1.57138,1.5715,502499997.0
2006-03-28 23:27:00,1.57149,1.57159,1.57143,1.57146,307700000.0
2006-03-28 23:28:00,1.57158,1.57158,1.57125,1.57125,480799996.0
2006-03-28 23:29:00,1.57117,1.57138,1.57117,1.57138,172900003.0
2006-03-28 23:30:00,1.57138,1.57144,1.57115,1.57115,212800003.0
2006-03-28 23:31:00,1.57133,1.57134,1.57121,1.57128,191099996.0
2006-03-28 23:32:00,1.57126,1.57137,1.57098,1.57133,334299998.0
2006-03-28 23:33:00,1.57124,1.57137,1.57123,1.57131,245399999.0
2006-03-28 23:34:00,1.5713,1.57137,1.57121,1.57131,138000000.0
2006-03-28 23:35:00,1.57134,1.57136,1.57125,1.57125,108900000.0
2006-03-28 23:36:00,1.57128,1.57148,1.57122,1.57129,350400003.0
2006-03-28 23:37:00,1.57135,1.57139,1.57111,1.57117,405399998.0
2006-03-28 23:38:00,1.57133,1.57139,1.5711,1.5711,296000004.0
2006-03-28 23:39:00,1.57129,1.57148,1.57129,1.57138,184800001.0
2006-03-28 23:40:00,1.57139,1.57149,1.57131,1.57134,299999998.0
2006-03-28 23:41:00,1.57144,1.57144,1.57118,1.57127,372599998.0
2006-03-28 23:42:00,1.5714,1.57147,1.57122,1.57122,344800001.0
2006-03-28 23:43:00,1.57148,1.5715,1.57118,1.57138,436800005.0
2006-03-28 23:44:00,1.57125,1.57153,1.57125,1.57147,238999998.0
2006-03-28 23:45:00,1.57121,1.57143,1.57117,1.57135,352500000.0
2006-03-28 23:46:00,1.57135,1.57145,1.57126,1.57128,115899999.0
2006-03-28 23:47:00,1.5713,1.5714,1.5713,1.5714,111000002.0
2006-03-28 23:48:00,1.5713,1.5714,1.57125,1.57137,78100000.0
2006-03-28 23:49:00,1.57139,1.57149,1.57126,1.57145,375900001.0
2006-03-28 23:50:00,1.57147,1.57152,1.57134,1.57138,424500003.0
2006-03-28 23:51:00,1.57128,1.57141,1.57122,1.57122,222299998.0
2006-03-28 23:52:00,1.5714,1.5714,1.57113,1.57131,149099999.0
2006-03-28 23:53:00,1.57121,1.57144,1.57113,1.57144,137500002.0
2006-03-28 23:54:00,1.57139,1.57148,1.57125,1.57146,383800008.0
2006-03-28 23:55:00,1.57141,1.57151,1.57111,1.57125,367000002.0
2006-03-28 23:56:00,1.57136,1.57144,1.57131,1.57131,79900002.0
2006-03-28 23:57:00,1.57145,1.57153,1.57129,1.57143,159899998.0
2006-03-28 23:58:00,1.57147,1.57153,1.57135,1.5714,149299999.0
2006-03-28 23:59:00,1.57147,1.5716,1.57147,1.5716,94200002.0
2006-03-29 00:00:00,1.57155,1.5716,1.57155,1.5716,49500000.0
2006-03-29 00:01:00,1.57172,1.57188,1.57145,1.57158,366800001.0
2006-03-29 00:02:00,1.57158,1.57197,1.57142,1.57161,325400002.0
2006-03-29 00:03:00,1.5719,1.5719,1.57133,1.57135,188400002.0
2006-03-29 00:04:00,1.57125,1.57179,1.57124,1.57139,313499998.0
2006-03-29 00:05:00,1.57145,1.57195,1.57145,1.57186,183699999.0
2006-03-29 00:06:00,1.57195,1.572,1.57147,1.57182,327100000.0
2006-03-29 00:07:00,1.57164,1.57192,1.57164,1.57191,257199997.0
2006-03-29 00:08:00,1.57179,1.57215,1.57155,1.57182,363400003.0
2006-03-29 00:09:00,1.57178,1.57195,1.57164,1.57184,366299997.0
2006-03-29 00:10:00,1.5717,1.57218,1.57166,1.57218,283599999.0
2006-03-29 00:11:00,1.57228,1.57228,1.57176,1.57202,300400000.0
2006-03-29 00:12:00,1.57202,1.57221,1.57171,1.57183,413800000.0
2006-03-29 00:13:00,1.57207,1.57221,1.57177,1.5718,356400003.0
2006-03-29 00:14:00,1.5719,1.57195,1.57114,1.5712,328600000.0
2006-03-29 00:15:00,1.57148,1.57198,1.57133,1.57157,336299998.0
2006-03-29 00:16:00,1.57178,1.57213,1.57141,1.57152,356299998.0
2006-03-29 00:17:00,1.57168,1.57229,1.57155,1.57207,376500002.0
2006-03-29 00:18:00,1.57196,1.57228,1.57148,1.57173,242400001.0
2006-03-29 00:19:00,1.57215,1.57224,1.57153,1.57171,441099995.0
2006-03-29 00:20:00,1.5716,1.57212,1.57142,1.57183,308400001.0
2006-03-29 00:21:00,1.57148,1.57223,1.5713,1.57201,333899999.0
2006-03-29 00:22:00,1.572,1.572,1.57149,1.57162,316300001.0
2006-03-29 00:23:00,1.57192,1.57194,1.57136,1.57143,470400001.0
2006-03-29 00:24:00,1.57134,1.57173,1.57121,1.57139,360000003.0
2006-03-29 00:25:00,1.57143,1.57163,1.57137,1.57163,366200003.0
2006-03-29 00:26:00,1.57165,1.57171,1.57152,1.57156,205099997.0
2006-03-29 00:27:00,1.57171,1.57186,1.57161,1.57172,317100003.0
2006-03-29 00:28:00,1.5718,1.5718,1.5716,1.5716,221300002.0
2006-03-29 00:29:00,1.57173,1.57173,1.57162,1.57162,134900000.0
2006-03-29 00:30:00,1.57177,1.57179,1.57161,1.57162,204000004.0
2006-03-29 00:31:00,1.57165,1.57166,1.57138,1.57142,292300002.0
2006-03-29 00:32:00,1.57128,1.57141,1.57127,1.57139,66199999.0
2006-03-29 00:33:00,1.57138,1.57142,1.57126,1.5713,216400000.0
2006-03-29 00:34:00,1.57143,1.57159,1.57137,1.5715,289700001.0
2006-03-29 00:35:00,1.57144,1.57162,1.57144,1.57162,155700002.0
2006-03-29 00:36:00,1.5716,1.57174,1.5716,1.57164,62000000.0
2006-03-29 00:37:00,1.57171,1.57177,1.57163,1.57163,139700000.0
2006-03-29 00:38:00,1.57183,1.57186,1.57162,1.5718,266400003.0
2006-03-29 00:39:00,1.5718,1.5718,1.5717,1.5717,51900002.0
2006-03-29 00:40:00,1.57187,1.57191,1.57179,1.57179,258199998.0
2006-03-29 00:41:00,1.57182,1.57195,1.57179,1.57187,465299996.0
2006-03-29 00:42:00,1.57174,1.57187,1.57165,1.57178,383599998.0
2006-03-29 00:43:00,1.5718,1.57185,1.57158,1.57175,262299999.0
2006-03-29 00:44:00,1.5716,1.57178,1.57156,1.57163,91899999.0
2006-03-29 00:45:00,1.57155,1.57172,1.57153,1.57168,158900003.0
2006-03-29 00:46:00,1.57156,1.57179,1.57156,1.57163,182499997.0
2006-03-29 00:47:00,1.5716,1.57165,1.57156,1.57163,112600002.0
2006-03-29 00:48:00,1.57165,1.57167,1.57151,1.57151,407800001.0
2006-03-29 00:49:00,1.57155,1.57165,1.57151,1.5716,263899998.0
2006-03-29 00:50:00,1.57143,1.57157,1.57133,1.57148,216900002.0
2006-03-29 00:51:00,1.57112,1.57145,1.57112,1.57145,218299999.0
2006-03-29 00:52:00,1.57145,1.57145,1.5712,1.57137,282699998.0
2006-03-29 00:53:00,1.57136,1.57178,1.57136,1.57178,166100002.0
2006-03-29 00:54:00,1.57177,1.57185,1.57164,1.5718,291300001.0
2006-03-29 00:55:00,1.5718,1.57187,1.5716,1.57169,371600001.0
2006-03-29 00:56:00,1.57169,1.57179,1.57162,1.57177,266000007.0
2006-03-29 00:57:00,1.57148,1.57183,1.57148,1.57173,350600002.0
2006-03-29 00:58:00,1.57164,1.5718,1.57149,1.57165,166000001.0
2006-03-29 00:59:00,1.57165,1.57178,1.5715,1.57166,119799999.0
2006-03-29 01:00:00,1.57175,1.5718,1.5716,1.5717,213099999.0
2006-03-29 01:01:00,1.57178,1.57187,1.57165,1.57175,385900001.0
2006-03-29 01:02:00,1.57191,1.57199,1.57181,1.57191,122300000.0
2006-03-29 01:03:00,1.57181,1.57194,1.57166,1.57184,67400002.0
2006-03-29 01:04:00,1.57191,1.57191,1.57158,1.57166,356400004.0
2006-03-29 01:05:00,1.57178,1.5718,1.57158,1.57162,196600003.0
2006-03-29 01:06:00,1.57177,1.57188,1.5716,1.57173,245800000.0
2006-03-29 01:07:00,1.57172,1.57188,1.57167,1.57179,208299996.0
2006-03-29 01:08:00,1.5718,1.57192,1.57166,1.5718,228099995.0
2006-03-29 01:09:00,1.57193,1.572,1.57184,1.572,121300003.0
2006-03-29 01:10:00,1.57196,1.57204,1.57188,1.57196,192599998.0
2006-03-29 01:11:00,1.572,1.572,1.57195,1.57195,21600000.0
2006-03-29 01:12:00,1.57193,1.572,1.57179,1.57179,241099996.0
2006-03-29 01:13:00,1.57184,1.57198,1.57168,1.57185,245200004.0
2006-03-29 01:14:00,1.57195,1.57203,1.57185,1.57195,269600001.0
2006-03-29 01:15:00,1.57198,1.57206,1.57189,1.57201,253899997.0
2006-03-29 01:16:00,1.57195,1.57195,1.5718,1.5718,47100000.0
2006-03-29 01:17:00,1.57187,1.57205,1.57153,1.57182,309700001.0
2006-03-29 01:18:00,1.57192,1.5721,1.57192,1.572,328100003.0
2006-03-29 01:19:00,1.57196,1.57205,1.57182,1.572,237399999.0
2006-03-29 01:20:00,1.57205,1.57205,1.57186,1.5719,222400000.0
2006-03-29 01:21:00,1.57204,1.57215,1.57197,1.57215,217000003.0
2006-03-29 01:22:00,1.57213,1.57218,1.57212,1.57217,74300002.0
2006-03-29 01:23:00,1.57207,1.5722,1.57196,1.57212,329500004.0
2006-03-29 01:24:00,1.57189,1.57205,1.57189,1.57205,26600000.0
2006-03-29 01:25:00,1.57175,1.57195,1.57175,1.57195,26100000.0
2006-03-29 01:26:00,1.57205,1.5721,1.57205,1.5721,49500000.0
2006-03-29 01:27:00,1.572,1.57205,1.57184,1.57194,327800002.0
2006-03-29 01:28:00,1.57205,1.5721,1.57197,1.57203,39800000.0
2006-03-29 01:29:00,1.57193,1.57205,1.57186,1.572,126300001.0
2006-03-29 01:30:00,1.57205,1.57205,1.57192,1.57192,114199999.0
2006-03-29 01:31:00,1.57196,1.57207,1.57193,1.57205,103800000.0
2006-03-29 01:32:00,1.57208,1.57215,1.57194,1.57215,375700002.0
2006-03-29 01:33:00,1.5721,1.5721,1.572,1.572,16500000.0
2006-03-29 01:34:00,1.5718,1.57216,1.5718,1.57211,380100006.0
2006-03-29 01:35:00,1.5718,1.57195,1.5718,1.57195,69700000.0
2006-03-29 01:36:00,1.57179,1.572,1.57179,1.57198,384099999.0
2006-03-29 01:37:00,1.57181,1.57199,1.57181,1.57183,211899998.0
2006-03-29 01:38:00,1.57192,1.57196,1.57175,1.57191,485800004.0
2006-03-29 01:39:00,1.57178,1.57192,1.57169,1.57183,174899998.0
2006-03-29 01:40:00,1.57183,1.57195,1.57174,1.5719,304200003.0
2006-03-29 01:41:00,1.57197,1.57197,1.57179,1.57183,350899997.0
2006-03-29 01:42:00,1.57189,1.57208,1.57189,1.57199,294199998.0
2006-03-29 01:43:00,1.57195,1.57202,1.57181,1.57189,223599999.0
2006-03-29 01:44:00,1.57199,1.57199,1.57192,1.57192,85500000.0
2006-03-29 01:45:00,1.57192,1.57193,1.57177,1.57192,276200000.0
2006-03-29 01:46:00,1.57185,1.57193,1.57173,1.57189,396299996.0
2006-03-29 01:47:00,1.5719,1.5719,1.57175,1.57175,219800001.0
2006-03-29 01:48:00,1.5718,1.57188,1.5717,1.57184,221299998.0
2006-03-29 01:49:00,1.57178,1.57187,1.57165,1.57177,148700000.0
2006-03-29 01:50:00,1.57185,1.57185,1.57159,1.57167,298400003.0
2006-03-29 01:51:00,1.57165,1.57175,1.57165,1.57175,32000000.0
2006-03-29 01:52:00,1.5717,1.5717,1.57155,1.57155,33600000.0
2006-03-29 01:53:00,1.57177,1.5718,1.57163,1.57165,344099997.0
2006-03-29 01:54:00,1.57171,1.57183,1.57162,1.57165,183900000.0
2006-03-29 01:55:00,1.57163,1.57175,1.57152,1.57175,339499996.0
2006-03-29 01:56:00,1.57176,1.57193,1.5717,1.57172,183500002.0
2006-03-29 01:57:00,1.5718,1.57185,1.57172,1.57178,94399995.0
2006-03-29 01:58:00,1.5717,1.57185,1.57167,1.57167,155000003.0
2006-03-29 01:59:00,1.57173,1.57186,1.57162,1.57182,337499997.0
2006-03-29 02:00:00,1.57177,1.57187,1.57152,1.57173,204400002.0
2006-03-29 02:01:00,1.57167,1.57179,1.57162,1.57162,227400000.0
2006-03-29 02:02:00,1.5716,1.5717,1.57143,1.57156,133100002.0
2006-03-29 02:03:00,1.57168,1.57175,1.57156,1.57168,277899998.0
2006-03-29 02:04:00,1.57167,1.57178,1.57153,1.57172,411699998.0
2006-03-29 02:05:00,1.57165,1.5717,1.57141,1.57141,174900001.0
2006-03-29 02:06:00,1.57165,1.57177,1.57156,1.5717,157600001.0
2006-03-29 02:07:00,1.57162,1.57181,1.57157,1.57181,383400000.0
2006-03-29 02:08:00,1.5718,1.5718,1.57146,1.57146,180299999.0
2006-03-29 02:09:00,1.57166,1.57178,1.57159,1.57161,67800000.0
2006-03-29 02:10:00,1.57158,1.57168,1.57157,1.57167,16000000.0
2006-03-29 02:11:00,1.57162,1.57164,1.57133,1.57145,241200001.0
2006-03-29 02:12:00,1.5714,1.57168,1.5714,1.57153,231700000.0
2006-03-29 02:13:00,1.5716,1.57169,1.57153,1.57155,355400006.0
2006-03-29 02:14:00,1.57158,1.57158,1.57135,1.57141,147700002.0
2006-03-29 02:15:00,1.5712,1.57133,1.57103,1.57118,168399998.0
2006-03-29 02:16:00,1.57125,1.57131,1.57102,1.57128,316500001.0
2006-03-29 02:17:00,1.5712,1.57125,1.57107,1.57113,55100000.0
2006-03-29 02:18:00,1.57115,1.57125,1.57115,1.57125,62100000.0
2006-03-29 02:19:00,1.57126,1.57133,1.57104,1.57105,363200000.0
2006-03-29 02:20:00,1.57107,1.57119,1.57102,1.57102,200799999.0
2006-03-29 02:21:00,1.57118,1.57121,1.57102,1.57109,377900003.0
2006-03-29 02:22:00,1.57106,1.57127,1.57106,1.57124,344500001.0
2006-03-29 02:23:00,1.5712,1.57128,1.57105,1.57123,174700001.0
2006-03-29 02:24:00,1.57126,1.5713,1.57101,1.57123,365500002.0
2006-03-29 02:25:00,1.57124,1.57143,1.57124,1.57125,276100002.0
2006-03-29 02:26:00,1.5712,1.5713,1.5712,1.5713,92800001.0
2006-03-29 02:27:00,1.57126,1.57126,1.57075,1.57075,174100000.0
2006-03-29 02:28:00,1.57061,1.5709,1.57061,1.57078,241899999.0
2006-03-29 02:29:00,1.57068,1.57099,1.57068,1.57099,248900000.0
2006-03-29 02:30:00,1.57086,1.57105,1.57077,1.57094,294100003.0
2006-03-29 02:31:00,1.57096,1.57098,1.57081,1.57096,189099999.0
2006-03-29 02:32:00,1.57092,1.57106,1.57084,1.57092,175699999.0
2006-03-29 02:33:00,1.57117,1.57117,1.57103,1.57111,55200000.0
2006-03-29 02:34:00,1.57111,1.57111,1.57095,1.57095,118300001.0
2006-03-29 02:35:00,1.57108,1.57108,1.57084,1.57093,376300001.0
2006-03-29 02:36:00,1.57105,1.57105,1.57074,1.57074,181500003.0
2006-03-29 02:37:00,1.57082,1.57107,1.57082,1.57102,132300000.0
2006-03-29 02:38:00,1.57098,1.57098,1.57086,1.57086,18400000.0
2006-03-29 02:39:00,1.57096,1.57099,1.57075,1.57093,147100002.0
2006-03-29 02:40:00,1.5709,1.57095,1.57081,1.57084,117599999.0
2006-03-29 02:41:00,1.57068,1.571,1.57068,1.57093,359700004.0
2006-03-29 02:42:00,1.57091,1.57108,1.5709,1.57094,328100000.0
2006-03-29 02:43:00,1.57094,1.57094,1.57087,1.57087,138800002.0
2006-03-29 02:44:00,1.57078,1.57092,1.57071,1.57083,73400000.0
2006-03-29 02:45:00,1.57091,1.57106,1.57084,1.5709,311299997.0
2006-03-29 02:46:00,1.57071,1.57091,1.57071,1.57091,153299998.0
2006-03-29 02:47:00,1.57075,1.57075,1.57035,1.57055,361800000.0
2006-03-29 02:48:00,1.57056,1.57072,1.57041,1.57059,265299998.0
2006-03-29 02:49:00,1.57074,1.57088,1.57064,1.57079,276399999.0
2006-03-29 02:50:00,1.57081,1.57084,1.57072,1.57078,131299998.0
2006-03-29 02:51:00,1.57078,1.57078,1.57059,1.57065,394199999.0
2006-03-29 02:52:00,1.57073,1.57077,1.57054,1.5706,351500001.0
2006-03-29 02:53:00,1.57075,1.57077,1.57048,1.57051,182200000.0
2006-03-29 02:54:00,1.57059,1.57074,1.57059,1.57074,111099999.0
2006-03-29 02:55:00,1.57072,1.5708,1.5706,1.57074,275099997.0
2006-03-29 02:56:00,1.57072,1.5709,1.57064,1.57078,257299999.0
2006-03-29 02:57:00,1.57074,1.57084,1.57052,1.57077,197800001.0
2006-03-29 02:58:00,1.57075,1.57083,1.57067,1.57074,286499999.0
2006-03-29 02:59:00,1.57075,1.57098,1.57075,1.57093,314699999.0
2006-03-29 03:00:00,1.57098,1.57098,1.57075,1.57091,374899992.0
2006-03-29 03:01:00,1.57087,1.57097,1.57074,1.5708,416299999.0
2006-03-29 03:02:00,1.57067,1.57087,1.57046,1.57068,253000003.0
2006-03-29 03:03:00,1.57093,1.57093,1.57074,1.57074,61400000.0
2006-03-29 03:04:00,1.57097,1.57097,1.57079,1.57079,68600000.0
2006-03-29 03:05:00,1.57094,1.57103,1.57084,1.57092,282699999.0
2006-03-29 03:06:00,1.57088,1.57109,1.57088,1.57095,211700000.0
2006-03-29 03:07:00,1.57095,1.571,1.57081,1.57087,206600004.0
2006-03-29 03:08:00,1.57089,1.57098,1.57074,1.57085,382399999.0
2006-03-29 03:09:00,1.57093,1.57109,1.5709,1.57102,211500001.0
2006-03-29 03:10:00,1.5712,1.57126,1.57096,1.57113,291500000.0
2006-03-29 03:11:00,1.57122,1.57136,1.57116,1.5713,95499999.0
2006-03-29 03:12:00,1.57129,1.57146,1.57115,1.57136,291899997.0
2006-03-29 03:13:00,1.57128,1.57135,1.5711,1.57124,307699998.0
2006-03-29 03:14:00,1.57125,1.57137,1.57113,1.57129,209799997.0
2006-03-29 03:15:00,1.57136,1.57141,1.57126,1.57129,208099999.0
2006-03-29 03:16:00,1.57139,1.57151,1.57114,1.57114,207299999.0
2006-03-29 03:17:00,1.57125,1.57133,1.57115,1.57128,143500000.0
2006-03-29 03:18:00,1.57127,1.57141,1.57123,1.5714,251400004.0
2006-03-29 03:19:00,1.57133,1.5714,1.57121,1.57134,225300002.0
2006-03-29 03:20:00,1.57126,1.57141,1.57126,1.57139,222200000.0
2006-03-29 03:21:00,1.57132,1.57133,1.57114,1.5713,303000002.0
2006-03-29 03:22:00,1.57134,1.57134,1.57115,1.57126,289300000.0
2006-03-29 03:23:00,1.57133,1.57136,1.57115,1.57115,286999996.0
2006-03-29 03:24:00,1.57138,1.57147,1.57131,1.57138,340400004.0
2006-03-29 03:25:00,1.57138,1.57138,1.57126,1.57133,91900000.0
2006-03-29 03:26:00,1.57116,1.57125,1.57107,1.5712,128099999.0
2006-03-29 03:27:00,1.57115,1.57125,1.57115,1.57125,65500000.0
2006-03-29 03:28:00,1.5713,1.5714,1.5713,1.5714,199599999.0
2006-03-29 03:29:00,1.57137,1.5715,1.57127,1.57142,103000000.0
2006-03-29 03:30:00,1.57152,1.57152,1.57131,1.57138,227700002.0
2006-03-29 03:31:00,1.57137,1.57148,1.57137,1.57148,64899999.0
2006-03-29 03:32:00,1.57153,1.57172,1.57141,1.57159,376099996.0
2006-03-29 03:33:00,1.57167,1.57167,1.57148,1.57156,190000002.0
2006-03-29 03:34:00,1.57155,1.57163,1.57137,1.57157,442200001.0
2006-03-29 03:35:00,1.57134,1.5716,1.57134,1.57158,187599999.0
2006-03-29 03:36:00,1.57149,1.57157,1.57141,1.57148,60800000.0
2006-03-29 03:37:00,1.57126,1.57155,1.57126,1.57148,260600001.0
2006-03-29 03:38:00,1.57137,1.57152,1.57127,1.57142,397999999.0
2006-03-29 03:39:00,1.57129,1.5715,1.57129,1.5715,63900001.0
2006-03-29 03:40:00,1.57147,1.57147,1.57117,1.5712,316299999.0
2006-03-29 03:41:00,1.57133,1.57141,1.57116,1.57129,327100003.0
2006-03-29 03:42:00,1.57133,1.5715,1.57127,1.57135,396100002.0
2006-03-29 03:43:00,1.57148,1.57153,1.57123,1.57123,336299999.0
2006-03-29 03:44:00,1.5713,1.5713,1.57109,1.5711,154900001.0
2006-03-29 03:45:00,1.57111,1.57118,1.57097,1.57111,373000002.0
2006-03-29 03:46:00,1.57106,1.57122,1.57099,1.57117,277500005.0
2006-03-29 03:47:00,1.57096,1.57118,1.57096,1.57118,167800002.0
2006-03-29 03:48:00,1.57101,1.57122,1.57096,1.57111,229600000.0
2006-03-29 03:49:00,1.57094,1.57113,1.57094,1.57113,57500000.0
2006-03-29 03:50:00,1.57115,1.5712,1.57106,1.57114,54000000.0
2006-03-29 03:51:00,1.57121,1.57123,1.57107,1.57114,257400001.0
2006-03-29 03:52:00,1.57102,1.57116,1.57093,1.57104,295899999.0
2006-03-29 03:53:00,1.57088,1.57099,1.57088,1.57096,104600000.0
2006-03-29 03:54:00,1.57096,1.57099,1.57078,1.57078,273299998.0
2006-03-29 03:55:00,1.57082,1.571,1.57074,1.57094,261700002.0
2006-03-29 03:56:00,1.57085,1.57103,1.57071,1.57096,319900000.0
2006-03-29 03:57:00,1.57085,1.57103,1.57078,1.57091,354399999.0
2006-03-29 03:58:00,1.57094,1.571,1.5708,1.5708,261999998.0
2006-03-29 03:59:00,1.57078,1.57099,1.57078,1.57099,254299999.0
2006-03-29 04:00:00,1.57089,1.57107,1.57078,1.57078,360899995.0
2006-03-29 04:01:00,1.57075,1.57092,1.57068,1.5708,444700002.0
2006-03-29 04:02:00,1.57071,1.57084,1.57071,1.57079,161899999.0
2006-03-29 04:03:00,1.57052,1.5708,1.57052,1.5707,253099999.0
2006-03-29 04:04:00,1.57076,1.57085,1.5707,1.57083,272700001.0
2006-03-29 04:05:00,1.57075,1.57083,1.57065,1.57078,288699995.0
2006-03-29 04:06:00,1.57066,1.57083,1.57063,1.5708,308600006.0
2006-03-29 04:07:00,1.57075,1.5708,1.57049,1.57072,312000001.0
2006-03-29 04:08:00,1.57063,1.57079,1.57061,1.57061,401400005.0
2006-03-29 04:09:00,1.57039,1.57077,1.57039,1.57073,265999997.0
2006-03-29 04:10:00,1.57075,1.57082,1.57058,1.57068,338299999.0
2006-03-29 04:11:00,1.57071,1.57071,1.57043,1.57043,332900005.0
2006-03-29 04:12:00,1.57064,1.57066,1.57054,1.57056,70200001.0
2006-03-29 04:13:00,1.57071,1.57082,1.57058,1.57078,323100003.0
2006-03-29 04:14:00,1.57076,1.57078,1.5706,1.57062,188800003.0
2006-03-29 04:15:00,1.57075,1.57075,1.5707,1.5707,44000000.0
2006-03-29 04:16:00,1.57068,1.57069,1.57047,1.57058,367300001.0
2006-03-29 04:17:00,1.57067,1.57074,1.57044,1.57044,248800001.0
2006-03-29 04:18:00,1.57059,1.57085,1.57059,1.57073,234200003.0
2006-03-29 04:19:00,1.57075,1.57085,1.57061,1.57063,380399996.0
2006-03-29 04:20:00,1.57078,1.57087,1.57053,1.57053,348599996.0
2006-03-29 04:21:00,1.57083,1.57092,1.57076,1.57083,307500004.0
2006-03-29 04:22:00,1.57078,1.57078,1.5705,1.57072,221300002.0
2006-03-29 04:23:00,1.57075,1.57086,1.57059,1.5708,316800000.0
2006-03-29 04:24:00,1.57074,1.57094,1.57073,1.57089,227900002.0
2006-03-29 04:25:00,1.57095,1.57095,1.57065,1.57074,257000001.0
2006-03-29 04:26:00,1.57093,1.57093,1.57073,1.57081,318900003.0
2006-03-29 04:27:00,1.57072,1.57084,1.57071,1.57084,163199996.0
2006-03-29 04:28:00,1.57067,1.57085,1.57067,1.57085,138199997.0
2006-03-29 04:29:00,1.57076,1.57076,1.57057,1.57057,28000000.0
2006-03-29 04:30:00,1.57048,1.5707,1.57048,1.5707,61800002.0
2006-03-29 04:31:00,1.5707,1.57075,1.57062,1.57068,54300000.0
2006-03-29 04:32:00,1.57061,1.57075,1.57061,1.57075,102400000.0
2006-03-29 04:33:00,1.57075,1.57076,1.57057,1.57062,194900002.0
2006-03-29 04:34:00,1.57058,1.57058,1.57041,1.57053,86000000.0
2006-03-29 04:35:00,1.57045,1.57063,1.57037,1.5706,337199997.0
2006-03-29 04:36:00,1.57052,1.57067,1.57051,1.57064,312400003.0
2006-03-29 04:37:00,1.57068,1.57073,1.57051,1.57063,326699997.0
2006-03-29 04:38:00,1.57065,1.5707,1.57054,1.57062,320099996.0
2006-03-29 04:39:00,1.57065,1.5707,1.57044,1.57054,299399997.0
2006-03-29 04:40:00,1.57073,1.57077,1.57063,1.57063,212600001.0
2006-03-29 04:41:00,1.5708,1.5708,1.57061,1.57061,63900000.0
2006-03-29 04:42:00,1.57085,1.57118,1.5708,1.57105,381700000.0
2006-03-29 04:43:00,1.57118,1.57118,1.57086,1.57104,316000000.0
2006-03-29 04:44:00,1.57093,1.57108,1.57089,1.57105,262900005.0
2006-03-29 04:45:00,1.57081,1.57102,1.57075,1.57092,271499998.0
2006-03-29 04:46:00,1.57091,1.57108,1.57091,1.57108,73800003.0
2006-03-29 04:47:00,1.57097,1.57119,1.5709,1.57119,336300001.0
2006-03-29 04:48:00,1.57123,1.57123,1.57097,1.571,251100001.0
2006-03-29 04:49:00,1.57125,1.57127,1.57109,1.57112,433700011.0
2006-03-29 04:50:00,1.57099,1.57117,1.57087,1.57103,253100002.0
2006-03-29 04:51:00,1.57114,1.57122,1.571,1.57108,268000000.0
2006-03-29 04:52:00,1.5712,1.5712,1.5711,1.5711,39100000.0
2006-03-29 04:53:00,1.5711,1.57131,1.57105,1.57128,347200003.0
2006-03-29 04:54:00,1.57116,1.57127,1.57101,1.57117,417000004.0
2006-03-29 04:55:00,1.57118,1.57121,1.571,1.57116,313000000.0
2006-03-29 04:56:00,1.5711,1.57121,1.57107,1.57111,344400002.0
2006-03-29 04:57:00,1.57107,1.57123,1.57105,1.57117,250100003.0
2006-03-29 04:58:00,1.57112,1.57115,1.57095,1.571,570299999.0
2006-03-29 04:59:00,1.57101,1.57107,1.57094,1.57103,115100000.0
2006-03-29 05:00:00,1.571,1.57105,1.5709,1.57091,188800002.0
2006-03-29 05:01:00,1.57079,1.57094,1.57064,1.57064,195900002.0
2006-03-29 05:02:00,1.57057,1.57102,1.57051,1.57076,455099991.0
2006-03-29 05:03:00,1.5709,1.57099,1.57072,1.57079,250999997.0
2006-03-29 05:04:00,1.57071,1.57081,1.57062,1.57073,158300001.0
2006-03-29 05:05:00,1.57063,1.57083,1.5706,1.57075,377399999.0
2006-03-29 05:06:00,1.57067,1.57098,1.57067,1.57084,158500000.0
2006-03-29 05:07:00,1.57092,1.57099,1.57082,1.57092,394100006.0
2006-03-29 05:08:00,1.57079,1.57095,1.57073,1.57081,301199999.0
2006-03-29 05:09:00,1.57076,1.57088,1.57076,1.57088,48800001.0
2006-03-29 05:10:00,1.57079,1.5709,1.57077,1.57088,44000000.0
2006-03-29 05:11:00,1.57095,1.57095,1.5707,1.5707,202800001.0
2006-03-29 05:12:00,1.57075,1.57095,1.5707,1.57095,408100003.0
2006-03-29 05:13:00,1.57095,1.57095,1.5708,1.5708,291300001.0
2006-03-29 05:14:00,1.5709,1.57097,1.5708,1.5708,189999998.0
2006-03-29 05:15:00,1.57082,1.57094,1.57076,1.57092,101599998.0
2006-03-29 05:16:00,1.57083,1.57085,1.5707,1.57075,182099998.0
2006-03-29 05:17:00,1.5709,1.5709,1.57078,1.57082,35200000.0
2006-03-29 05:18:00,1.57075,1.5709,1.5707,1.57083,130100000.0
2006-03-29 05:19:00,1.57064,1.57083,1.57064,1.57077,102199997.0
2006-03-29 05:20:00,1.57072,1.57094,1.57069,1.57094,190599998.0
2006-03-29 05:21:00,1.5709,1.5709,1.5706,1.5706,277900001.0
2006-03-29 05:22:00,1.57081,1.57095,1.5708,1.5709,288899999.0
2006-03-29 05:23:00,1.5709,1.5709,1.57071,1.57081,144700001.0
2006-03-29 05:24:00,1.57062,1.57095,1.57062,1.57092,356500002.0
2006-03-29 05:25:00,1.57076,1.57095,1.57076,1.5709,294400006.0
2006-03-29 05:26:00,1.57082,1.57095,1.57082,1.57095,65300000.0
2006-03-29 05:27:00,1.57083,1.57095,1.57063,1.57074,240100001.0
2006-03-29 05:28:00,1.57095,1.57095,1.5709,1.5709,99800004.0
2006-03-29 05:29:00,1.57088,1.57098,1.57079,1.57095,318299999.0
2006-03-29 05:30:00,1.57092,1.57099,1.57076,1.57079,366200005.0
2006-03-29 05:31:00,1.5709,1.57095,1.5709,1.57095,74400000.0
2006-03-29 05:32:00,1.5709,1.57098,1.5708,1.5708,175099999.0
2006-03-29 05:33:00,1.57082,1.57097,1.57069,1.57088,220899998.0
2006-03-29 05:34:00,1.5709,1.57095,1.57073,1.57088,379299999.0
2006-03-29 05:35:00,1.57077,1.57087,1.57072,1.5708,149700002.0
2006-03-29 05:36:00,1.57065,1.57092,1.57065,1.5709,357999998.0
2006-03-29 05:37:00,1.5709,1.5709,1.57063,1.57065,337799998.0
2006-03-29 05:38:00,1.57093,1.57099,1.57081,1.57092,339599996.0
2006-03-29 05:39:00,1.57072,1.57095,1.57072,1.57087,218600002.0
2006-03-29 05:40:00,1.57095,1.57095,1.57071,1.57071,192100003.0
2006-03-29 05:41:00,1.5709,1.57095,1.57082,1.57088,126199996.0
2006-03-29 05:42:00,1.57078,1.5709,1.57072,1.57085,92600001.0
2006-03-29 05:43:00,1.57087,1.57096,1.57075,1.57089,303299999.0
2006-03-29 05:44:00,1.57095,1.57095,1.57074,1.57074,32600000.0
2006-03-29 05:45:00,1.57082,1.57098,1.57082,1.57094,181300000.0
2006-03-29 05:46:00,1.571,1.571,1.57082,1.57082,68200002.0
2006-03-29 05:47:00,1.571,1.571,1.57075,1.57083,353300004.0
2006-03-29 05:48:00,1.57089,1.57103,1.57081,1.57092,385400003.0
2006-03-29 05:49:00,1.57085,1.57103,1.57072,1.57088,427499997.0
2006-03-29 05:50:00,1.57096,1.57105,1.57084,1.57105,254199998.0
2006-03-29 05:51:00,1.57097,1.57121,1.57097,1.57116,212899997.0
2006-03-29 05:52:00,1.57091,1.57111,1.57088,1.57095,446700008.0
2006-03-29 05:53:00,1.57097,1.57114,1.5709,1.57103,500799999.0
2006-03-29 05:54:00,1.57105,1.57113,1.57085,1.57085,437200003.0
2006-03-29 05:55:00,1.57091,1.57113,1.57091,1.57106,204800000.0
2006-03-29 05:56:00,1.57108,1.57108,1.57086,1.57103,459799998.0
2006-03-29 05:57:00,1.57101,1.57112,1.57091,1.57105,195300003.0
2006-03-29 05:58:00,1.57112,1.57112,1.5709,1.57095,339799999.0
2006-03-29 05:59:00,1.57105,1.57113,1.57092,1.5711,294800001.0
2006-03-29 06:00:00,1.57112,1.57116,1.5709,1.57107,178200001.0
2006-03-29 06:01:00,1.57115,1.57117,1.57094,1.57096,328900001.0
2006-03-29 06:02:00,1.571,1.5711,1.571,1.5711,175400003.0
2006-03-29 06:03:00,1.571,1.57115,1.57099,1.57115,317199999.0
2006-03-29 06:04:00,1.5709,1.57115,1.5709,1.5711,271500001.0
2006-03-29 06:05:00,1.5711,1.57117,1.57097,1.57101,373699999.0
2006-03-29 06:06:00,1.57104,1.57112,1.57091,1.57101,374699995.0
2006-03-29 06:07:00,1.57094,1.5711,1.5708,1.57085,229400002.0
2006-03-29 06:08:00,1.57097,1.57108,1.5708,1.57095,375200004.0
2006-03-29 06:09:00,1.57103,1.57115,1.57096,1.57114,262500001.0
2006-03-29 06:10:00,1.57095,1.57108,1.57082,1.571,287300003.0
2006-03-29 06:11:00,1.5712,1.57137,1.57112,1.57114,405199998.0
2006-03-29 06:12:00,1.57123,1.57125,1.57101,1.5711,461700001.0
2006-03-29 06:13:00,1.57104,1.57114,1.57099,1.57104,309800001.0
2006-03-29 06:14:00,1.57105,1.57115,1.57094,1.571,228500003.0
2006-03-29 06:15:00,1.57112,1.57115,1.57105,1.57109,76800000.0
2006-03-29 06:16:00,1.5711,1.5711,1.571,1.571,23200000.0
2006-03-29 06:17:00,1.57096,1.57113,1.57096,1.57113,277799997.0
2006-03-29 06:18:00,1.57113,1.57113,1.5709,1.57091,280000002.0
2006-03-29 06:19:00,1.57092,1.57105,1.57083,1.57095,260599996.0
2006-03-29 06:20:00,1.57098,1.57105,1.57084,1.571,368200006.0
2006-03-29 06:21:00,1.57105,1.57105,1.571,1.571,68700001.0
2006-03-29 06:22:00,1.57105,1.57105,1.57081,1.57081,263800004.0
2006-03-29 06:23:00,1.57102,1.57105,1.57075,1.57091,414200002.0
2006-03-29 06:24:00,1.57087,1.57105,1.5708,1.57105,305199999.0
2006-03-29 06:25:00,1.571,1.571,1.57081,1.57081,270299998.0
2006-03-29 06:26:00,1.57102,1.57102,1.57067,1.57077,163900001.0
2006-03-29 06:27:00,1.57095,1.57103,1.57085,1.571,198700000.0
2006-03-29 06:28:00,1.57104,1.57105,1.57087,1.57087,263700005.0
2006-03-29 06:29:00,1.57101,1.57101,1.57083,1.57096,172500002.0
2006-03-29 06:30:00,1.57087,1.57087,1.57074,1.57074,26400000.0
2006-03-29 06:31:00,1.57083,1.57092,1.57078,1.57088,53500001.0
2006-03-29 06:32:00,1.5709,1.57095,1.57081,1.57082,219899997.0
2006-03-29 06:33:00,1.5709,1.57098,1.57078,1.57085,126100000.0
2006-03-29 06:34:00,1.57095,1.57103,1.57083,1.57103,306800001.0
2006-03-29 06:35:00,1.57098,1.57104,1.57082,1.57082,248699999.0
2006-03-29 06:36:00,1.5708,1.57092,1.5707,1.57087,112499999.0
2006-03-29 06:37:00,1.571,1.571,1.57095,1.57095,39900000.0
2006-03-29 06:38:00,1.5708,1.57095,1.57079,1.57082,385899998.0
2006-03-29 06:39:00,1.57082,1.57097,1.57068,1.57091,189399999.0
2006-03-29 06:40:00,1.57097,1.57105,1.57084,1.57084,327200001.0
2006-03-29 06:41:00,1.571,1.57107,1.57082,1.57084,207500001.0
2006-03-29 06:42:00,1.5709,1.57103,1.57082,1.57095,341999999.0
2006-03-29 06:43:00,1.57095,1.57104,1.57077,1.57092,189299998.0
2006-03-29 06:44:00,1.57084,1.57101,1.57083,1.57091,145699998.0
2006-03-29 06:45:00,1.57093,1.57104,1.57073,1.57073,257400004.0
2006-03-29 06:46:00,1.57082,1.57097,1.57073,1.57087,316999996.0
2006-03-29 06:47:00,1.57079,1.57093,1.57078,1.5708,224399994.0
2006-03-29 06:48:00,1.57086,1.5709,1.57076,1.57083,83600001.0
2006-03-29 06:49:00,1.57083,1.5709,1.57072,1.57077,273900004.0
2006-03-29 06:50:00,1.57066,1.57095,1.57066,1.57095,366600003.0
2006-03-29 06:51:00,1.57083,1.57093,1.57082,1.57092,49199998.0
2006-03-29 06:52:00,1.57097,1.57103,1.57077,1.57097,228499999.0
2006-03-29 06:53:00,1.571,1.571,1.57085,1.57087,182900002.0
2006-03-29 06:54:00,1.57095,1.57107,1.57083,1.5709,301600000.0
2006-03-29 06:55:00,1.57098,1.57105,1.57084,1.57102,272900002.0
2006-03-29 06:56:00,1.57095,1.571,1.5708,1.57087,311700005.0
2006-03-29 06:57:00,1.571,1.57107,1.57087,1.57092,217499998.0
2006-03-29 06:58:00,1.57107,1.57113,1.57104,1.57107,88000001.0
2006-03-29 06:59:00,1.5711,1.57112,1.57099,1.57103,319000004.0
2006-03-29 07:00:00,1.57098,1.57115,1.57091,1.57112,391700003.0
2006-03-29 07:01:00,1.57108,1.57115,1.57098,1.57108,287200004.0
2006-03-29 07:02:00,1.5711,1.5711,1.571,1.571,123000002.0
2006-03-29 07:03:00,1.57109,1.57109,1.57097,1.57099,115700003.0
2006-03-29 07:04:00,1.5708,1.57115,1.5708,1.57115,464100003.0
2006-03-29 07:05:00,1.57107,1.57118,1.57101,1.57117,450599997.0
2006-03-29 07:06:00,1.57106,1.57122,1.57094,1.57122,226100003.0
2006-03-29 07:07:00,1.57104,1.57114,1.57099,1.57111,122299998.0
2006-03-29 07:08:00,1.57095,1.57111,1.5709,1.57104,218899999.0
2006-03-29 07:09:00,1.5711,1.57117,1.5709,1.5709,340899999.0
2006-03-29 07:10:00,1.57102,1.5711,1.57088,1.57097,103000000.0
2006-03-29 07:11:00,1.57107,1.57115,1.57095,1.571,170799998.0
2006-03-29 07:12:00,1.57101,1.57115,1.571,1.5711,202900003.0
2006-03-29 07:13:00,1.57105,1.57115,1.57095,1.57097,270699999.0
2006-03-29 07:14:00,1.57093,1.57115,1.57093,1.57115,57700000.0
2006-03-29 07:15:00,1.57098,1.57115,1.57087,1.57108,313200001.0
2006-03-29 07:16:00,1.57094,1.57118,1.57094,1.57112,329400001.0
2006-03-29 07:17:00,1.57111,1.57114,1.57101,1.57104,101100001.0
2006-03-29 07:18:00,1.57115,1.57119,1.57097,1.57105,260799995.0
2006-03-29 07:19:00,1.57097,1.57114,1.57097,1.57111,429400000.0
2006-03-29 07:20:00,1.57094,1.57115,1.57094,1.57112,497300008.0
2006-03-29 07:21:00,1.57113,1.57119,1.571,1.57115,250900001.0
2006-03-29 07:22:00,1.57111,1.57123,1.57097,1.57116,424099996.0
2006-03-29 07:23:00,1.57096,1.5711,1.57096,1.5711,36699999.0
2006-03-29 07:24:00,1.57115,1.57116,1.57095,1.57095,199099999.0
2006-03-29 07:25:00,1.57095,1.5711,1.57095,1.5711,329900003.0
2006-03-29 07:26:00,1.57119,1.57123,1.57096,1.57107,319100005.0
2006-03-29 07:27:00,1.57113,1.57113,1.57089,1.57097,280899999.0
2006-03-29 07:28:00,1.57105,1.57112,1.57088,1.57101,317500002.0
2006-03-29 07:29:00,1.57098,1.5712,1.57098,1.57109,300200000.0
2006-03-29 07:30:00,1.57095,1.57112,1.57091,1.57105,289900006.0
2006-03-29 07:31:00,1.57101,1.57111,1.57095,1.5711,225300001.0
2006-03-29 07:32:00,1.5711,1.5711,1.57073,1.57073,311200003.0
2006-03-29 07:33:00,1.57082,1.57102,1.57076,1.57102,235900003.0
2006-03-29 07:34:00,1.57102,1.57107,1.57087,1.57095,278899999.0
2006-03-29 07:35:00,1.57097,1.57115,1.57097,1.57115,131500002.0
2006-03-29 07:36:00,1.57102,1.57115,1.57102,1.57115,125300002.0
2006-03-29 07:37:00,1.571,1.57123,1.57096,1.57096,236399999.0
2006-03-29 07:38:00,1.57116,1.57119,1.57101,1.57104,423099998.0
2006-03-29 07:39:00,1.57117,1.57117,1.57101,1.57105,225100001.0
2006-03-29 07:40:00,1.57094,1.57117,1.57094,1.57115,439500005.0
2006-03-29 07:41:00,1.5711,1.57119,1.57095,1.5711,402100000.0
2006-03-29 07:42:00,1.57099,1.57121,1.57094,1.57121,224199998.0
2006-03-29 07:43:00,1.57105,1.5712,1.57099,1.5712,347200001.0
2006-03-29 07:44:00,1.57101,1.5712,1.57101,1.57101,300999995.0
2006-03-29 07:45:00,1.57113,1.5712,1.57104,1.57115,358399996.0
2006-03-29 07:46:00,1.57113,1.5712,1.57107,1.57115,107900000.0
2006-03-29 07:47:00,1.57107,1.57121,1.57105,1.57119,285500005.0
2006-03-29 07:48:00,1.57122,1.57129,1.57109,1.57113,191000001.0
2006-03-29 07:49:00,1.57115,1.57132,1.5711,1.57125,317700005.0
2006-03-29 07:50:00,1.57132,1.57132,1.57106,1.57107,167799999.0
2006-03-29 07:51:00,1.57105,1.57108,1.57081,1.57081,329900000.0
2006-03-29 07:52:00,1.57096,1.57096,1.57076,1.57076,304300006.0
2006-03-29 07:53:00,1.57083,1.57088,1.57066,1.57074,296000002.0
2006-03-29 07:54:00,1.57047,1.57096,1.57047,1.57096,250100002.0
2006-03-29 07:55:00,1.57082,1.57089,1.57079,1.57089,148699996.0
2006-03-29 07:56:00,1.57079,1.57093,1.57075,1.57077,252800003.0
2006-03-29 07:57:00,1.5707,1.57087,1.5707,1.57077,150299998.0
2006-03-29 07:58:00,1.57085,1.5709,1.57074,1.57078,45700000.0
2006-03-29 07:59:00,1.57094,1.57094,1.57076,1.57078,112700000.0
2006-03-29 08:00:00,1.57083,1.57084,1.57068,1.57071,117600000.0
2006-03-29 08:01:00,1.57074,1.57094,1.57067,1.57094,301200000.0
2006-03-29 08:02:00,1.57097,1.57097,1.57073,1.57083,310900004.0
2006-03-29 08:03:00,1.57088,1.57095,1.57073,1.57083,77200000.0
2006-03-29 08:04:00,1.57083,1.57093,1.57082,1.57092,80700001.0
2006-03-29 08:05:00,1.57088,1.57097,1.57074,1.57088,260600002.0
2006-03-29 08:06:00,1.57077,1.57092,1.5706,1.5708,289200000.0
2006-03-29 08:07:00,1.57088,1.57095,1.57063,1.57087,432400003.0
2006-03-29 08:08:00,1.57087,1.571,1.57074,1.57083,392400002.0
2006-03-29 08:09:00,1.5707,1.57094,1.5707,1.57093,208699998.0
2006-03-29 08:10:00,1.57084,1.57096,1.57063,1.57066,480199995.0
2006-03-29 08:11:00,1.57074,1.57097,1.57074,1.57092,193800001.0
2006-03-29 08:12:00,1.57096,1.57096,1.57077,1.57077,79100000.0
2006-03-29 08:13:00,1.57083,1.57105,1.57082,1.57103,354700000.0
2006-03-29 08:14:00,1.571,1.57105,1.57072,1.57072,366199999.0
2006-03-29 08:15:00,1.57083,1.57102,1.57083,1.57091,343100000.0
2006-03-29 08:16:00,1.57062,1.57086,1.57062,1.57086,107000001.0
2006-03-29 08:17:00,1.5709,1.57101,1.57077,1.57079,294700002.0
2006-03-29 08:18:00,1.57089,1.57102,1.57089,1.57102,171800002.0
2006-03-29 08:19:00,1.57102,1.57102,1.57073,1.5709,278900000.0
2006-03-29 08:20:00,1.571,1.571,1.57079,1.57085,281600003.0
2006-03-29 08:21:00,1.5707,1.57108,1.5707,1.57108,315600007.0
2006-03-29 08:22:00,1.571,1.57101,1.57085,1.57092,156099999.0
2006-03-29 08:23:00,1.57102,1.57108,1.57084,1.571,282600000.0
2006-03-29 08:24:00,1.57093,1.57109,1.57082,1.57083,276499995.0
2006-03-29 08:25:00,1.57099,1.57107,1.57088,1.57091,346600003.0
2006-03-29 08:26:00,1.571,1.57113,1.57088,1.57108,362499997.0
2006-03-29 08:27:00,1.571,1.57114,1.57083,1.57105,145999999.0
2006-03-29 08:28:00,1.57097,1.57112,1.57093,1.57093,237500003.0
2006-03-29 08:29:00,1.57117,1.57123,1.57108,1.57112,206800000.0
2006-03-29 08:30:00,1.57107,1.5712,1.57097,1.57112,348400006.0
2006-03-29 08:31:00,1.57091,1.57116,1.5709,1.57116,377999999.0
2006-03-29 08:32:00,1.57113,1.57118,1.57102,1.57102,345699999.0
2006-03-29 08:33:00,1.57115,1.57117,1.57097,1.571,244999999.0
2006-03-29 08:34:00,1.57111,1.57116,1.57101,1.57116,192300000.0
2006-03-29 08:35:00,1.57112,1.57134,1.57112,1.57134,169899999.0
2006-03-29 08:36:00,1.57115,1.57128,1.57088,1.57113,254800002.0
2006-03-29 08:37:00,1.57112,1.57128,1.57108,1.57128,271799997.0
2006-03-29 08:38:00,1.57121,1.57132,1.5711,1.57117,345299997.0
2006-03-29 08:39:00,1.5713,1.5714,1.57117,1.5714,231600002.0
2006-03-29 08:40:00,1.57141,1.57141,1.57111,1.5713,323699995.0
2006-03-29 08:41:00,1.57124,1.57132,1.57101,1.5712,520099994.0
2006-03-29 08:42:00,1.57114,1.5713,1.57111,1.57128,360900000.0
2006-03-29 08:43:00,1.57118,1.57132,1.57118,1.57132,89400000.0
2006-03-29 08:44:00,1.5713,1.57137,1.57117,1.57123,418100000.0
2006-03-29 08:45:00,1.57133,1.57133,1.57092,1.57119,248900000.0
2006-03-29 08:46:00,1.57118,1.57126,1.57104,1.57112,278100000.0
2006-03-29 08:47:00,1.57104,1.57123,1.571,1.57104,288599999.0
2006-03-29 08:48:00,1.571,1.57122,1.57084,1.57122,268200000.0
2006-03-29 08:49:00,1.57119,1.57125,1.57103,1.57115,360499997.0
2006-03-29 08:50:00,1.57111,1.57131,1.57108,1.57115,406700006.0
2006-03-29 08:51:00,1.57109,1.57139,1.57103,1.5711,194900000.0
2006-03-29 08:52:00,1.57122,1.57152,1.57122,1.57136,204800004.0
2006-03-29 08:53:00,1.57116,1.57138,1.57116,1.57138,202500003.0
2006-03-29 08:54:00,1.57122,1.57162,1.57122,1.57158,250999998.0
2006-03-29 08:55:00,1.57145,1.57152,1.57133,1.57133,363900001.0
2006-03-29 08:56:00,1.57126,1.5716,1.57126,1.5716,245900004.0
2006-03-29 08:57:00,1.57158,1.57158,1.57136,1.57136,66299999.0
2006-03-29 08:58:00,1.57145,1.57155,1.57131,1.57147,189400000.0
2006-03-29 08:59:00,1.57148,1.57158,1.57137,1.5715,147100001.0
2006-03-29 09:00:00,1.5715,1.57153,1.57135,1.57137,373099995.0
2006-03-29 09:01:00,1.5715,1.57172,1.57143,1.57157,180600003.0
2006-03-29 09:02:00,1.57169,1.57182,1.57162,1.57175,207499999.0
2006-03-29 09:03:00,1.57176,1.57183,1.57168,1.57183,151899999.0
2006-03-29 09:04:00,1.5717,1.57198,1.5717,1.57198,166100002.0
2006-03-29 09:05:00,1.57201,1.57213,1.5719,1.57207,258699997.0
2006-03-29 09:06:00,1.57207,1.57208,1.57188,1.57188,452300000.0
2006-03-29 09:07:00,1.57205,1.57208,1.57187,1.5719,206699998.0
2006-03-29 09:08:00,1.57201,1.57221,1.57201,1.57212,268400006.0
2006-03-29 09:09:00,1.57208,1.57221,1.57195,1.57202,242000001.0
2006-03-29 09:10:00,1.5719,1.572,1.5719,1.572,72600000.0
2006-03-29 09:11:00,1.57198,1.5721,1.57187,1.57192,392500002.0
2006-03-29 09:12:00,1.57187,1.57219,1.57187,1.57204,154899999.0
2006-03-29 09:13:00,1.57215,1.5722,1.57192,1.57205,299800007.0
2006-03-29 09:14:00,1.57222,1.57228,1.5721,1.57213,376299998.0
2006-03-29 09:15:00,1.57218,1.57219,1.57197,1.57201,302700003.0
2006-03-29 09:16:00,1.57211,1.57216,1.57194,1.57205,290900004.0
2006-03-29 09:17:00,1.5721,1.57214,1.5719,1.572,362600001.0
2006-03-29 09:18:00,1.57217,1.57222,1.572,1.57221,258000000.0
2006-03-29 09:19:00,1.57199,1.57222,1.57199,1.57222,80399998.0
2006-03-29 09:20:00,1.57228,1.57228,1.57203,1.57203,109400000.0
2006-03-29 09:21:00,1.57215,1.57215,1.57185,1.57204,213400001.0
2006-03-29 09:22:00,1.57193,1.57212,1.57193,1.57211,398600007.0
2006-03-29 09:23:00,1.57198,1.57211,1.57189,1.57203,209800000.0
2006-03-29 09:24:00,1.57191,1.57213,1.57189,1.57206,315699996.0
2006-03-29 09:25:00,1.57187,1.5721,1.57187,1.5721,123400000.0
2006-03-29 09:26:00,1.57202,1.57213,1.57196,1.572,337800000.0
2006-03-29 09:27:00,1.57199,1.57217,1.57187,1.57217,292500004.0
2006-03-29 09:28:00,1.57204,1.57213,1.57186,1.57199,259599999.0
2006-03-29 09:29:00,1.57205,1.57209,1.5719,1.57193,290699997.0
2006-03-29 09:30:00,1.57204,1.57214,1.57186,1.57186,337700001.0
2006-03-29 09:31:00,1.57203,1.57212,1.5719,1.57193,170200002.0
2006-03-29 09:32:00,1.57185,1.57212,1.57185,1.57212,131300000.0
2006-03-29 09:33:00,1.57206,1.57213,1.57194,1.57211,295799995.0
2006-03-29 09:34:00,1.57199,1.57216,1.57194,1.57206,241200000.0
2006-03-29 09:35:00,1.572,1.57215,1.572,1.57215,274400002.0
2006-03-29 09:36:00,1.57204,1.57218,1.5719,1.57195,242000001.0
2006-03-29 09:37:00,1.57203,1.5721,1.5719,1.57192,211800003.0
2006-03-29 09:38:00,1.57194,1.57203,1.57164,1.57193,299199997.0
2006-03-29 09:39:00,1.57194,1.57194,1.57174,1.57175,220600003.0
2006-03-29 09:40:00,1.57174,1.57181,1.57155,1.57173,569000001.0
2006-03-29 09:41:00,1.5718,1.57183,1.57166,1.5717,213300000.0
2006-03-29 09:42:00,1.57169,1.57191,1.57162,1.57183,516100003.0
2006-03-29 09:43:00,1.57181,1.57194,1.57172,1.5719,275699993.0
2006-03-29 09:44:00,1.57185,1.57186,1.57159,1.57159,222900002.0
2006-03-29 09:45:00,1.57168,1.5718,1.57162,1.57175,131800004.0
2006-03-29 09:46:00,1.57185,1.57192,1.57185,1.57192,69899999.0
2006-03-29 09:47:00,1.57188,1.57191,1.57173,1.57175,173800001.0
2006-03-29 09:48:00,1.57187,1.57201,1.57181,1.57188,437799993.0
2006-03-29 09:49:00,1.57192,1.57198,1.57183,1.57186,87000002.0
2006-03-29 09:50:00,1.57203,1.57203,1.57177,1.57196,217899997.0
2006-03-29 09:51:00,1.57204,1.57205,1.57182,1.57199,304600001.0
2006-03-29 09:52:00,1.57183,1.57198,1.57179,1.57195,282600001.0
2006-03-29 09:53:00,1.57197,1.57205,1.57185,1.57194,273999999.0
2006-03-29 09:54:00,1.57184,1.57192,1.57167,1.57178,249399996.0
2006-03-29 09:55:00,1.57182,1.57185,1.57156,1.57178,407900005.0
2006-03-29 09:56:00,1.57162,1.57194,1.57162,1.57192,327100002.0
2006-03-29 09:57:00,1.57195,1.57198,1.57182,1.57182,268100001.0
2006-03-29 09:58:00,1.57189,1.57195,1.57176,1.57182,388500003.0
2006-03-29 09:59:00,1.57196,1.57228,1.57196,1.5722,303400007.0
2006-03-29 10:00:00,1.57217,1.57224,1.57203,1.57206,411199999.0
2006-03-29 10:01:00,1.57225,1.57237,1.57218,1.57232,310400001.0
2006-03-29 10:02:00,1.57206,1.57229,1.57203,1.57223,438300003.0
2006-03-29 10:03:00,1.57215,1.57234,1.57212,1.57225,251400000.0
2006-03-29 10:04:00,1.57228,1.57236,1.57213,1.57213,469000005.0
2006-03-29 10:05:00,1.57213,1.57235,1.57211,1.57221,271300001.0
2006-03-29 10:06:00,1.57228,1.57228,1.57204,1.57204,207699999.0
2006-03-29 10:07:00,1.57216,1.57223,1.57204,1.57221,377499999.0
2006-03-29 10:08:00,1.57201,1.57232,1.57201,1.57232,421500001.0
2006-03-29 10:09:00,1.57223,1.57231,1.57206,1.57217,274300000.0
2006-03-29 10:10:00,1.57207,1.5722,1.57193,1.57207,222000003.0
2006-03-29 10:11:00,1.57207,1.57217,1.57192,1.57204,293599997.0
2006-03-29 10:12:00,1.57204,1.5722,1.5719,1.57194,250999998.0
2006-03-29 10:13:00,1.57215,1.57217,1.57204,1.57206,195799997.0
2006-03-29 10:14:00,1.57218,1.57226,1.57203,1.57223,336900002.0
2006-03-29 10:15:00,1.57222,1.57228,1.5721,1.57214,294700004.0
2006-03-29 10:16:00,1.57228,1.57231,1.57213,1.57219,233399998.0
2006-03-29 10:17:00,1.57233,1.57236,1.57216,1.57216,339800004.0
2006-03-29 10:18:00,1.57207,1.57227,1.57207,1.57213,367100000.0
2006-03-29 10:19:00,1.57214,1.57228,1.57206,1.5722,466600001.0
2006-03-29 10:20:00,1.57206,1.57227,1.57206,1.57227,90999999.0
2006-03-29 10:21:00,1.57231,1.57238,1.57213,1.57218,242800000.0
2006-03-29 10:22:00,1.57223,1.57234,1.57217,1.57231,61300002.0
2006-03-29 10:23:00,1.57237,1.57246,1.57223,1.57246,191200000.0
2006-03-29 10:24:00,1.57233,1.57242,1.57215,1.57238,235799998.0
2006-03-29 10:25:00,1.57238,1.57239,1.57204,1.57204,554499999.0
2006-03-29 10:26:00,1.57232,1.57244,1.5722,1.5723,508299992.0
2006-03-29 10:27:00,1.57233,1.57257,1.57214,1.57245,198000003.0
2006-03-29 10:28:00,1.57256,1.57256,1.57235,1.5724,159300000.0
2006-03-29 10:29:00,1.57237,1.57245,1.57221,1.57228,414600001.0
2006-03-29 10:30:00,1.57226,1.5724,1.5722,1.57225,330100003.0
2006-03-29 10:31:00,1.57218,1.57241,1.57217,1.57237,431600000.0
2006-03-29 10:32:00,1.57235,1.57257,1.57234,1.5725,433500001.0
2006-03-29 10:33:00,1.57264,1.57265,1.57236,1.57244,360300000.0
2006-03-29 10:34:00,1.57234,1.57249,1.57226,1.57239,88800000.0
2006-03-29 10:35:00,1.57228,1.57243,1.57226,1.5723,401299994.0
2006-03-29 10:36:00,1.57242,1.57258,1.57242,1.57252,194300001.0
2006-03-29 10:37:00,1.57246,1.57253,1.57227,1.57238,168700001.0
2006-03-29 10:38:00,1.57231,1.57262,1.57228,1.57255,274100003.0
2006-03-29 10:39:00,1.57259,1.57281,1.57248,1.57272,194700000.0
2006-03-29 10:40:00,1.5727,1.57272,1.57252,1.57258,339700003.0
2006-03-29 10:41:00,1.57258,1.57268,1.57243,1.57244,323299997.0
2006-03-29 10:42:00,1.57263,1.57276,1.5725,1.57255,197799997.0
2006-03-29 10:43:00,1.57255,1.57267,1.57217,1.5726,393599998.0
2006-03-29 10:44:00,1.57256,1.57256,1.57228,1.57235,315699998.0
2006-03-29 10:45:00,1.57246,1.5726,1.57242,1.57248,296199998.0
2006-03-29 10:46:00,1.57226,1.57247,1.57222,1.57233,100900000.0
2006-03-29 10:47:00,1.57243,1.57251,1.57227,1.57242,268099998.0
2006-03-29 10:48:00,1.57246,1.57249,1.57237,1.57243,38200000.0
2006-03-29 10:49:00,1.57231,1.57245,1.5723,1.5724,297300000.0
2006-03-29 10:50:00,1.57228,1.57248,1.5722,1.57231,297199999.0
2006-03-29 10:51:00,1.57223,1.57259,1.57223,1.57248,389600001.0
2006-03-29 10:52:00,1.57238,1.5726,1.57228,1.57252,162300000.0
2006-03-29 10:53:00,1.57261,1.57277,1.57256,1.57269,226500001.0
2006-03-29 10:54:00,1.5727,1.57291,1.57267,1.57274,227400002.0
2006-03-29 10:55:00,1.57268,1.57285,1.57254,1.57264,328000002.0
2006-03-29 10:56:00,1.57279,1.57294,1.57269,1.57276,296700002.0
2006-03-29 10:57:00,1.57282,1.57293,1.57269,1.57288,329400004.0
2006-03-29 10:58:00,1.57291,1.57294,1.57279,1.57288,454600002.0
2006-03-29 10:59:00,1.5729,1.57299,1.57277,1.57287,154000000.0
2006-03-29 11:00:00,1.57296,1.57309,1.57279,1.5729,264500001.0
2006-03-29 11:01:00,1.57294,1.57302,1.5728,1.57297,403400003.0
2006-03-29 11:02:00,1.57292,1.57298,1.57284,1.57288,232900001.0
2006-03-29 11:03:00,1.57291,1.57303,1.57281,1.57293,288899999.0
2006-03-29 11:04:00,1.57299,1.57299,1.57257,1.57286,440199998.0
2006-03-29 11:05:00,1.57277,1.57293,1.57275,1.57293,205400001.0
2006-03-29 11:06:00,1.57288,1.57295,1.57275,1.57282,220600001.0
2006-03-29 11:07:00,1.57284,1.57297,1.5728,1.57289,340000002.0
2006-03-29 11:08:00,1.5728,1.5729,1.5728,1.5729,61100000.0
2006-03-29 11:09:00,1.57276,1.5729,1.5727,1.5729,207900001.0
2006-03-29 11:10:00,1.57284,1.57285,1.57262,1.57267,293200004.0
2006-03-29 11:11:00,1.57287,1.57293,1.57274,1.57274,352600003.0
2006-03-29 11:12:00,1.57278,1.57291,1.57272,1.57289,308100001.0
2006-03-29 11:13:00,1.57275,1.57294,1.57269,1.57294,316300000.0
2006-03-29 11:14:00,1.57288,1.57293,1.57279,1.57287,338100004.0
2006-03-29 11:15:00,1.57273,1.57293,1.57266,1.57293,197499999.0
2006-03-29 11:16:00,1.57279,1.57295,1.57275,1.57295,216099999.0
2006-03-29 11:17:00,1.57271,1.57289,1.57271,1.5728,268400003.0
2006-03-29 11:18:00,1.57267,1.5728,1.57265,1.5728,432099999.0
2006-03-29 11:19:00,1.5726,1.57279,1.57254,1.57279,283499999.0
2006-03-29 11:20:00,1.57272,1.57279,1.57262,1.57274,480300005.0
2006-03-29 11:21:00,1.57271,1.57278,1.5726,1.57274,301200005.0
2006-03-29 11:22:00,1.57263,1.57267,1.57232,1.57232,196599999.0
2006-03-29 11:23:00,1.57247,1.57258,1.57232,1.57232,341599998.0
2006-03-29 11:24:00,1.57233,1.57256,1.57233,1.5725,223700002.0
2006-03-29 11:25:00,1.57236,1.57262,1.57222,1.57262,305800003.0
2006-03-29 11:26:00,1.57259,1.57268,1.57251,1.57262,285200002.0
2006-03-29 11:27:00,1.57264,1.57273,1.57254,1.57266,227900004.0
2006-03-29 11:28:00,1.57252,1.57267,1.57248,1.57257,238300001.0
2006-03-29 11:29:00,1.57243,1.57261,1.57231,1.5724,273400002.0
2006-03-29 11:30:00,1.57247,1.57336,1.57247,1.57318,347500004.0
2006-03-29 11:31:00,1.57336,1.57354,1.5733,1.57354,267999999.0
2006-03-29 11:32:00,1.57365,1.57376,1.57358,1.57365,373400001.0
2006-03-29 11:33:00,1.57361,1.57371,1.5733,1.57339,446599999.0
2006-03-29 11:34:00,1.57321,1.57341,1.57318,1.57338,483400006.0
2006-03-29 11:35:00,1.57338,1.57339,1.57315,1.57316,260299997.0
2006-03-29 11:36:00,1.57328,1.57328,1.57304,1.5731,358600000.0
2006-03-29 11:37:00,1.57319,1.57333,1.57308,1.57314,281900003.0
2006-03-29 11:38:00,1.57339,1.57346,1.57332,1.5734,227000003.0
2006-03-29 11:39:00,1.57337,1.57341,1.57323,1.57324,222899998.0
2006-03-29 11:40:00,1.57324,1.57335,1.57311,1.57327,412200000.0
2006-03-29 11:41:00,1.5733,1.57337,1.57312,1.57329,500699998.0
2006-03-29 11:42:00,1.57323,1.57337,1.57309,1.57329,218500000.0
2006-03-29 11:43:00,1.57315,1.57337,1.57309,1.57337,328400001.0
2006-03-29 11:44:00,1.57328,1.57349,1.57323,1.57344,467600003.0
2006-03-29 11:45:00,1.57332,1.57352,1.57332,1.57345,249300000.0
2006-03-29 11:46:00,1.5734,1.57352,1.57327,1.57333,433700003.0
2006-03-29 11:47:00,1.5734,1.57364,1.57335,1.57359,426900004.0
2006-03-29 11:48:00,1.57355,1.57355,1.57327,1.57331,146700000.0
2006-03-29 11:49:00,1.57326,1.57355,1.57326,1.57341,272500002.0
2006-03-29 11:50:00,1.57335,1.57352,1.57335,1.57348,341899997.0
2006-03-29 11:51:00,1.57337,1.57351,1.57326,1.57348,461299999.0
2006-03-29 11:52:00,1.57344,1.57355,1.5733,1.57348,230300003.0
2006-03-29 11:53:00,1.5735,1.5735,1.57332,1.57342,457999994.0
2006-03-29 11:54:00,1.57352,1.57357,1.57332,1.57332,418200004.0
2006-03-29 11:55:00,1.57326,1.57355,1.57326,1.5735,325500003.0
2006-03-29 11:56:00,1.57335,1.57355,1.57332,1.57355,352999997.0
2006-03-29 11:57:00,1.5733,1.57348,1.5733,1.57347,373200001.0
2006-03-29 11:58:00,1.5734,1.57355,1.5733,1.5735,118000000.0
2006-03-29 11:59:00,1.57336,1.57354,1.57333,1.57342,345000000.0
2006-03-29 12:00:00,1.57342,1.57352,1.5733,1.57345,271999999.0
2006-03-29 12:01:00,1.57331,1.57357,1.57331,1.57348,303000000.0
2006-03-29 12:02:00,1.5734,1.57363,1.57334,1.57363,325299999.0
2006-03-29 12:03:00,1.57359,1.57361,1.57328,1.57352,268000004.0
2006-03-29 12:04:00,1.57362,1.57362,1.57346,1.57352,163299999.0
2006-03-29 12:05:00,1.57344,1.57359,1.57338,1.57338,261600003.0
2006-03-29 12:06:00,1.57345,1.57355,1.57323,1.5735,262100000.0
2006-03-29 12:07:00,1.57353,1.57361,1.57334,1.57334,309600000.0
2006-03-29 12:08:00,1.57349,1.57359,1.57338,1.57349,325999997.0
2006-03-29 12:09:00,1.57346,1.57346,1.57322,1.57323,345000002.0
2006-03-29 12:10:00,1.57328,1.57346,1.57313,1.57329,389999999.0
2006-03-29 12:11:00,1.57334,1.57348,1.5732,1.57337,533799994.0
2006-03-29 12:12:00,1.57341,1.57357,1.57336,1.57348,436300007.0
2006-03-29 12:13:00,1.57338,1.5735,1.57338,1.5735,76799998.0
2006-03-29 12:14:00,1.57327,1.57343,1.57308,1.57326,224900003.0
2006-03-29 12:15:00,1.57338,1.57338,1.57312,1.57326,304600001.0
2006-03-29 12:16:00,1.57325,1.57335,1.57309,1.57318,149799999.0
2006-03-29 12:17:00,1.57331,1.57331,1.57304,1.57313,201000002.0
2006-03-29 12:18:00,1.57312,1.57314,1.57295,1.57295,251400002.0
2006-03-29 12:19:00,1.57308,1.57327,1.57304,1.57317,242800004.0
2006-03-29 12:20:00,1.57322,1.57322,1.57295,1.57295,233299999.0
2006-03-29 12:21:00,1.57293,1.57305,1.57285,1.57297,367500004.0
2006-03-29 12:22:00,1.57286,1.57305,1.57278,1.57305,400700003.0
2006-03-29 12:23:00,1.57295,1.57305,1.57279,1.57293,283600002.0
2006-03-29 12:24:00,1.57289,1.57306,1.57287,1.57288,365700000.0
2006-03-29 12:25:00,1.57293,1.57301,1.57271,1.57294,434200001.0
2006-03-29 12:26:00,1.57286,1.57301,1.57281,1.57286,198800000.0
2006-03-29 12:27:00,1.57277,1.57289,1.57265,1.57282,358900003.0
2006-03-29 12:28:00,1.57252,1.57283,1.57252,1.5728,312900000.0
2006-03-29 12:29:00,1.5728,1.57295,1.5727,1.5727,357199998.0
2006-03-29 12:30:00,1.57287,1.57291,1.57269,1.57275,308600006.0
2006-03-29 12:31:00,1.57298,1.57312,1.57285,1.57303,294800003.0
2006-03-29 12:32:00,1.57315,1.57331,1.57314,1.57326,411400002.0
2006-03-29 12:33:00,1.5733,1.57335,1.57322,1.57328,41600000.0
2006-03-29 12:34:00,1.57332,1.57335,1.5732,1.57335,191899999.0
2006-03-29 12:35:00,1.57323,1.57331,1.57317,1.57324,69500000.0
2006-03-29 12:36:00,1.57307,1.57321,1.57297,1.57313,208500004.0
2006-03-29 12:37:00,1.57318,1.57334,1.57308,1.57325,225999998.0
2006-03-29 12:38:00,1.57321,1.5734,1.57316,1.5733,342800000.0
2006-03-29 12:39:00,1.57311,1.57326,1.57305,1.57324,259200002.0
2006-03-29 12:40:00,1.57324,1.57328,1.573,1.57309,241500000.0
2006-03-29 12:41:00,1.57323,1.57327,1.57302,1.57302,182200002.0
2006-03-29 12:42:00,1.57314,1.57327,1.57308,1.57323,229099999.0
2006-03-29 12:43:00,1.57318,1.57332,1.57312,1.5733,257300001.0
2006-03-29 12:44:00,1.57327,1.57345,1.57314,1.57315,342800000.0
2006-03-29 12:45:00,1.57325,1.57341,1.57325,1.57332,181900001.0
2006-03-29 12:46:00,1.57332,1.57335,1.57314,1.57325,275500000.0
2006-03-29 12:47:00,1.57312,1.57334,1.57311,1.57334,291000000.0
2006-03-29 12:48:00,1.57317,1.57346,1.57317,1.57345,212500001.0
2006-03-29 12:49:00,1.57331,1.57347,1.57325,1.57336,338800002.0
2006-03-29 12:50:00,1.57334,1.57338,1.57319,1.57319,236099997.0
2006-03-29 12:51:00,1.57339,1.57347,1.57329,1.57345,415400005.0
2006-03-29 12:52:00,1.57323,1.57347,1.573,1.57328,432500001.0
2006-03-29 12:53:00,1.57339,1.57344,1.57311,1.57335,380100003.0
2006-03-29 12:54:00,1.57331,1.57345,1.57331,1.57342,246600004.0
2006-03-29 12:55:00,1.57342,1.57342,1.57324,1.57324,117300002.0
2006-03-29 12:56:00,1.57304,1.57335,1.57304,1.57335,300499995.0
2006-03-29 12:57:00,1.57314,1.57333,1.57314,1.57333,373000004.0
2006-03-29 12:58:00,1.57324,1.57341,1.57318,1.57335,407500004.0
2006-03-29 12:59:00,1.57318,1.57338,1.57318,1.57331,248400004.0
2006-03-29 13:00:00,1.5733,1.57341,1.57323,1.5733,286000002.0
2006-03-29 13:01:00,1.57338,1.57347,1.57324,1.57324,140000001.0
2006-03-29 13:02:00,1.57344,1.57344,1.57319,1.57319,131799997.0
2006-03-29 13:03:00,1.57332,1.57351,1.5733,1.57339,253900000.0
2006-03-29 13:04:00,1.57334,1.57356,1.57322,1.57343,249900002.0
2006-03-29 13:05:00,1.57355,1.57366,1.57346,1.57354,472200003.0
2006-03-29 13:06:00,1.5736,1.57369,1.57344,1.57349,343399998.0
2006-03-29 13:07:00,1.57357,1.57369,1.57345,1.57345,339700007.0
2006-03-29 13:08:00,1.57355,1.57369,1.57343,1.5735,262899999.0
2006-03-29 13:09:00,1.57377,1.57386,1.57358,1.57373,396900002.0
2006-03-29 13:10:00,1.57366,1.5739,1.57366,1.57387,279500004.0
2006-03-29 13:11:00,1.574,1.57407,1.5738,1.57382,353800000.0
2006-03-29 13:12:00,1.57381,1.57394,1.57371,1.57388,329700003.0
2006-03-29 13:13:00,1.57378,1.57401,1.57378,1.57386,203600003.0
2006-03-29 13:14:00,1.57388,1.57396,1.57367,1.57375,337200006.0
2006-03-29 13:15:00,1.57372,1.57378,1.57359,1.57365,265300002.0
2006-03-29 13:16:00,1.57377,1.57378,1.57344,1.57344,218400004.0
2006-03-29 13:17:00,1.57343,1.57357,1.5733,1.5733,417099998.0
2006-03-29 13:18:00,1.57342,1.57357,1.57327,1.57329,363500000.0
2006-03-29 13:19:00,1.57331,1.57351,1.5733,1.57333,263100001.0
2006-03-29 13:20:00,1.57355,1.57358,1.57344,1.57344,424600001.0
2006-03-29 13:21:00,1.57355,1.57355,1.57338,1.5734,228399995.0
2006-03-29 13:22:00,1.57358,1.57362,1.57347,1.5735,280600002.0
2006-03-29 13:23:00,1.57356,1.57358,1.5733,1.5733,326800004.0
2006-03-29 13:24:00,1.5735,1.5736,1.57336,1.57352,491100005.0
2006-03-29 13:25:00,1.5735,1.57358,1.57328,1.57345,467099997.0
2006-03-29 13:26:00,1.57344,1.5736,1.57325,1.5734,291000003.0
2006-03-29 13:27:00,1.57329,1.57354,1.57329,1.5735,325800003.0
2006-03-29 13:28:00,1.57343,1.57353,1.57328,1.57346,238899998.0
2006-03-29 13:29:00,1.57346,1.57359,1.57331,1.5735,224299998.0
2006-03-29 13:30:00,1.57358,1.57367,1.57348,1.57358,386400000.0
2006-03-29 13:31:00,1.57367,1.57376,1.57352,1.57357,302399998.0
2006-03-29 13:32:00,1.57355,1.57367,1.57348,1.57358,450300002.0
2006-03-29 13:33:00,1.57348,1.57365,1.57348,1.5735,398799998.0
2006-03-29 13:34:00,1.57356,1.57368,1.5734,1.57368,333200003.0
2006-03-29 13:35:00,1.5736,1.57378,1.57357,1.57375,348299997.0
2006-03-29 13:36:00,1.57377,1.57385,1.57358,1.57363,214900001.0
2006-03-29 13:37:00,1.57364,1.57375,1.57357,1.57357,154200000.0
2006-03-29 13:38:00,1.57368,1.57382,1.57368,1.5738,141600000.0
2006-03-29 13:39:00,1.57378,1.57378,1.57358,1.57359,257900003.0
2006-03-29 13:40:00,1.57357,1.5738,1.57357,1.57369,347200002.0
2006-03-29 13:41:00,1.5737,1.57375,1.57346,1.57358,288699999.0
2006-03-29 13:42:00,1.57361,1.57375,1.57358,1.57365,156500001.0
2006-03-29 13:43:00,1.57373,1.57373,1.57352,1.57352,116300001.0
2006-03-29 13:44:00,1.57373,1.57376,1.57355,1.57362,308400001.0
2006-03-29 13:45:00,1.57366,1.57384,1.57365,1.5738,275700003.0
2006-03-29 13:46:00,1.57371,1.57379,1.57359,1.57373,199100000.0
2006-03-29 13:47:00,1.57367,1.5737,1.57341,1.57341,433200005.0
2006-03-29 13:48:00,1.57359,1.57372,1.57342,1.57372,397100005.0
2006-03-29 13:49:00,1.57378,1.57386,1.5737,1.5737,291799999.0
2006-03-29 13:50:00,1.57364,1.5738,1.5736,1.57373,311600003.0
2006-03-29 13:51:00,1.57358,1.57382,1.57357,1.57372,410599999.0
2006-03-29 13:52:00,1.57368,1.57373,1.57347,1.57369,405900002.0
2006-03-29 13:53:00,1.57377,1.57377,1.57351,1.57351,248599998.0
2006-03-29 13:54:00,1.5737,1.57377,1.57349,1.57369,344300002.0
2006-03-29 13:55:00,1.5738,1.57391,1.57374,1.57382,383500001.0
2006-03-29 13:56:00,1.57381,1.57391,1.57372,1.5739,363000006.0
2006-03-29 13:57:00,1.57388,1.57408,1.57382,1.57392,388200001.0
2006-03-29 13:58:00,1.57409,1.57417,1.57397,1.57404,113300000.0
2006-03-29 13:59:00,1.57418,1.57432,1.57405,1.57419,201399997.0
2006-03-29 14:00:00,1.57418,1.57424,1.57412,1.57421,45500001.0
2006-03-29 14:01:00,1.57422,1.57437,1.57413,1.57427,235699997.0
2006-03-29 14:02:00,1.57423,1.57429,1.57412,1.57428,420700004.0
2006-03-29 14:03:00,1.57384,1.57429,1.57384,1.57423,247900003.0
2006-03-29 14:04:00,1.57422,1.57425,1.57405,1.5741,220599999.0
2006-03-29 14:05:00,1.57427,1.57434,1.57427,1.57434,50300000.0
2006-03-29 14:06:00,1.57436,1.57436,1.57412,1.5742,285000003.0
2006-03-29 14:07:00,1.57427,1.57433,1.57416,1.5742,294400000.0
2006-03-29 14:08:00,1.57412,1.57431,1.57409,1.57421,366499999.0
2006-03-29 14:09:00,1.57424,1.57436,1.57414,1.57416,356200000.0
2006-03-29 14:10:00,1.57428,1.57428,1.57408,1.57408,280999999.0
2006-03-29 14:11:00,1.5742,1.57428,1.57411,1.57411,218600001.0
2006-03-29 14:12:00,1.57404,1.57427,1.57402,1.57414,304700002.0
2006-03-29 14:13:00,1.5742,1.57423,1.574,1.57419,438699997.0
2006-03-29 14:14:00,1.57412,1.57422,1.57396,1.57409,210599999.0
2006-03-29 14:15:00,1.57405,1.57421,1.57395,1.57402,280299996.0
2006-03-29 14:16:00,1.57407,1.57413,1.574,1.57402,292799995.0
2006-03-29 14:17:00,1.57414,1.57422,1.57398,1.57409,107800001.0
2006-03-29 14:18:00,1.57423,1.57428,1.57406,1.57414,238199997.0
2006-03-29 14:19:00,1.57418,1.57423,1.57404,1.57408,276599999.0
2006-03-29 14:20:00,1.57413,1.57433,1.57401,1.57425,350200007.0
2006-03-29 14:21:00,1.57418,1.57431,1.57405,1.57419,369500003.0
2006-03-29 14:22:00,1.57421,1.57438,1.57413,1.57433,351199999.0
2006-03-29 14:23:00,1.57439,1.57454,1.57428,1.57429,324100001.0
2006-03-29 14:24:00,1.57442,1.57452,1.57425,1.57429,335500000.0
2006-03-29 14:25:00,1.57437,1.57451,1.57426,1.57426,378100008.0
2006-03-29 14:26:00,1.57444,1.57455,1.57426,1.57437,398599999.0
2006-03-29 14:27:00,1.57445,1.57451,1.57413,1.57442,342700000.0
2006-03-29 14:28:00,1.57424,1.57445,1.57421,1.57439,301299999.0
2006-03-29 14:29:00,1.57437,1.57461,1.57435,1.5746,328099998.0
2006-03-29 14:30:00,1.57459,1.57459,1.57423,1.57423,721500011.0
2006-03-29 14:31:00,1.57435,1.57439,1.57405,1.57405,189300001.0
2006-03-29 14:32:00,1.57427,1.57444,1.5742,1.57435,337700004.0
2006-03-29 14:33:00,1.57421,1.57437,1.57421,1.57435,274699997.0
2006-03-29 14:34:00,1.57425,1.57436,1.57419,1.57419,233400003.0
2006-03-29 14:35:00,1.57418,1.57437,1.57401,1.5742,325300002.0
2006-03-29 14:36:00,1.57412,1.5743,1.57412,1.5743,201300003.0
2006-03-29 14:37:00,1.57421,1.57428,1.5741,1.5742,411799999.0
2006-03-29 14:38:00,1.57422,1.57433,1.57413,1.57424,217099998.0
2006-03-29 14:39:00,1.5742,1.57432,1.5741,1.57417,330900001.0
2006-03-29 14:40:00,1.57416,1.57433,1.57405,1.57412,306600001.0
2006-03-29 14:41:00,1.57408,1.57417,1.57389,1.57396,219800000.0
2006-03-29 14:42:00,1.57414,1.57421,1.57388,1.57415,340900004.0
2006-03-29 14:43:00,1.5741,1.57422,1.57391,1.57414,314899999.0
2006-03-29 14:44:00,1.57408,1.57427,1.57408,1.57418,166600000.0
2006-03-29 14:45:00,1.57424,1.57424,1.57405,1.57405,170100000.0
2006-03-29 14:46:00,1.57408,1.57424,1.57396,1.57407,241699999.0
2006-03-29 14:47:00,1.57409,1.57416,1.57396,1.57396,173799997.0
2006-03-29 14:48:00,1.57406,1.57412,1.57388,1.57394,342200003.0
2006-03-29 14:49:00,1.57407,1.57415,1.57389,1.5739,374699997.0
2006-03-29 14:50:00,1.57405,1.57416,1.57393,1.57407,301899997.0
2006-03-29 14:51:00,1.57393,1.57412,1.57383,1.5741,420400001.0
2006-03-29 14:52:00,1.57409,1.57418,1.57398,1.57399,322800002.0
2006-03-29 14:53:00,1.57391,1.57412,1.57385,1.574,382600001.0
2006-03-29 14:54:00,1.57403,1.57409,1.57387,1.57409,339399999.0
2006-03-29 14:55:00,1.57405,1.57429,1.57391,1.57412,222700000.0
2006-03-29 14:56:00,1.57435,1.57435,1.57422,1.57422,114499998.0
2006-03-29 14:57:00,1.57421,1.57437,1.57416,1.57425,331399995.0
2006-03-29 14:58:00,1.57421,1.5743,1.57411,1.57417,189999998.0
2006-03-29 14:59:00,1.5743,1.57449,1.57413,1.57431,285299998.0
2006-03-29 15:00:00,1.57443,1.57443,1.57429,1.57438,194200002.0
2006-03-29 15:01:00,1.57436,1.57449,1.57415,1.57428,201199998.0
2006-03-29 15:02:00,1.57438,1.57457,1.57438,1.57456,154400002.0
2006-03-29 15:03:00,1.57457,1.57457,1.5744,1.5744,297799996.0
2006-03-29 15:04:00,1.57434,1.57443,1.57422,1.57438,264500001.0
2006-03-29 15:05:00,1.57421,1.57437,1.57401,1.57435,283899997.0
2006-03-29 15:06:00,1.57414,1.57441,1.57414,1.57433,391100009.0
2006-03-29 15:07:00,1.57419,1.57447,1.57419,1.57442,147100004.0
2006-03-29 15:08:00,1.57435,1.57436,1.57397,1.57397,223799999.0
2006-03-29 15:09:00,1.57428,1.5743,1.57413,1.5743,129699999.0
2006-03-29 15:10:00,1.57415,1.57436,1.57403,1.5743,246499998.0
2006-03-29 15:11:00,1.57422,1.57438,1.57422,1.57435,251600002.0
2006-03-29 15:12:00,1.57435,1.57435,1.5742,1.5742,146899997.0
2006-03-29 15:13:00,1.57437,1.57437,1.57414,1.5743,139900002.0
2006-03-29 15:14:00,1.57429,1.57429,1.57412,1.57413,193800002.0
2006-03-29 15:15:00,1.57415,1.57433,1.57411,1.57425,423600003.0
2006-03-29 15:16:00,1.57423,1.57439,1.57423,1.57429,86699998.0
2006-03-29 15:17:00,1.57435,1.57443,1.57426,1.57439,292600004.0
2006-03-29 15:18:00,1.57431,1.57448,1.57419,1.57444,416599999.0
2006-03-29 15:19:00,1.5743,1.57441,1.57408,1.57422,319400002.0
2006-03-29 15:20:00,1.5742,1.57438,1.57403,1.57427,360899997.0
2006-03-29 15:21:00,1.57435,1.57443,1.57422,1.57432,233300001.0
2006-03-29 15:22:00,1.57443,1.57456,1.57431,1.57431,286400004.0
2006-03-29 15:23:00,1.57427,1.57446,1.57415,1.57433,182899999.0
2006-03-29 15:24:00,1.57445,1.57452,1.57433,1.57438,365600003.0
2006-03-29 15:25:00,1.57438,1.57447,1.57421,1.57436,178899997.0
2006-03-29 15:26:00,1.57434,1.57447,1.5742,1.57439,272199997.0
2006-03-29 15:27:00,1.57436,1.57443,1.57429,1.57434,148500001.0
2006-03-29 15:28:00,1.5742,1.57444,1.5742,1.57437,288800000.0
2006-03-29 15:29:00,1.57442,1.57447,1.57421,1.57422,282100003.0
2006-03-29 15:30:00,1.57443,1.57443,1.57413,1.57434,389800007.0
2006-03-29 15:31:00,1.57442,1.57448,1.57425,1.5744,251800002.0
2006-03-29 15:32:00,1.5742,1.57435,1.5742,1.57435,77399997.0
2006-03-29 15:33:00,1.57443,1.57445,1.57422,1.57438,289500000.0
2006-03-29 15:34:00,1.57433,1.5744,1.57406,1.57421,239799998.0
2006-03-29 15:35:00,1.57425,1.57434,1.57412,1.57427,179100001.0
2006-03-29 15:36:00,1.57421,1.57435,1.57409,1.57419,138400001.0
2006-03-29 15:37:00,1.57425,1.57439,1.57418,1.57432,216099999.0
2006-03-29 15:38:00,1.57418,1.5743,1.57395,1.57403,267800002.0
2006-03-29 15:39:00,1.57414,1.57419,1.57379,1.57385,369700003.0
2006-03-29 15:40:00,1.57377,1.57381,1.57356,1.57368,356300001.0
2006-03-29 15:41:00,1.5736,1.57377,1.5736,1.57377,61500000.0
2006-03-29 15:42:00,1.57377,1.57391,1.57362,1.57385,208400000.0
2006-03-29 15:43:00,1.57376,1.57395,1.57375,1.57383,102599999.0
2006-03-29 15:44:00,1.5739,1.57397,1.57382,1.57396,129600002.0
2006-03-29 15:45:00,1.57389,1.57393,1.57368,1.57368,220499998.0
2006-03-29 15:46:00,1.57367,1.57391,1.57367,1.5739,288000002.0
2006-03-29 15:47:00,1.57397,1.57414,1.57394,1.57402,302399996.0
2006-03-29 15:48:00,1.57393,1.57418,1.57393,1.57408,259799998.0
2006-03-29 15:49:00,1.57397,1.57407,1.57384,1.57397,278699999.0
2006-03-29 15:50:00,1.574,1.57405,1.57388,1.57395,308099997.0
2006-03-29 15:51:00,1.57404,1.57409,1.57381,1.57381,309100005.0
2006-03-29 15:52:00,1.574,1.57405,1.57391,1.574,257700002.0
2006-03-29 15:53:00,1.57397,1.57405,1.57382,1.57395,96100000.0
2006-03-29 15:54:00,1.57381,1.57394,1.57369,1.57394,269400000.0
2006-03-29 15:55:00,1.57387,1.57398,1.57376,1.57389,53600000.0
2006-03-29 15:56:00,1.57395,1.57402,1.57381,1.57394,466599995.0
2006-03-29 15:57:00,1.57398,1.57403,1.57376,1.57398,521500005.0
2006-03-29 15:58:00,1.57407,1.57408,1.57387,1.57404,506599998.0
2006-03-29 15:59:00,1.57399,1.57412,1.57393,1.57394,357800004.0
2006-03-29 16:00:00,1.57397,1.57415,1.5739,1.57407,476399999.0
2006-03-29 16:01:00,1.57403,1.57411,1.57385,1.57397,311700000.0
2006-03-29 16:02:00,1.57405,1.57407,1.57378,1.57382,347499998.0
2006-03-29 16:03:00,1.57378,1.57401,1.57369,1.57401,368799996.0
2006-03-29 16:04:00,1.57382,1.57405,1.57382,1.57393,245899994.0
2006-03-29 16:05:00,1.57396,1.57409,1.57386,1.57403,406000001.0
2006-03-29 16:06:00,1.57383,1.57415,1.57383,1.57415,226300001.0
2006-03-29 16:07:00,1.574,1.57417,1.57383,1.57409,245300001.0
2006-03-29 16:08:00,1.57408,1.57409,1.57391,1.57405,353100002.0
2006-03-29 16:09:00,1.57418,1.57418,1.57383,1.57383,291800002.0
2006-03-29 16:10:00,1.57412,1.57419,1.57393,1.57416,213699997.0
2006-03-29 16:11:00,1.57411,1.57417,1.5739,1.57405,188700000.0
2006-03-29 16:12:00,1.57408,1.57415,1.574,1.574,234799998.0
2006-03-29 16:13:00,1.574,1.57415,1.57383,1.57394,391500002.0
2006-03-29 16:14:00,1.57395,1.57415,1.57381,1.57415,352699998.0
2006-03-29 16:15:00,1.57395,1.57417,1.57375,1.57395,368400002.0
2006-03-29 16:16:00,1.574,1.57413,1.57399,1.57409,610800003.0
2006-03-29 16:17:00,1.5741,1.5741,1.57392,1.57402,92700000.0
2006-03-29 16:18:00,1.57402,1.57411,1.57392,1.57411,267900002.0
2006-03-29 16:19:00,1.57393,1.57409,1.57386,1.57391,266300002.0
2006-03-29 16:20:00,1.57386,1.57404,1.57384,1.57391,314800004.0
2006-03-29 16:21:00,1.57379,1.57395,1.57379,1.57395,259300001.0
2006-03-29 16:22:00,1.57382,1.574,1.57376,1.5739,423499997.0
2006-03-29 16:23:00,1.57395,1.57402,1.57386,1.57386,220300004.0
2006-03-29 16:24:00,1.57374,1.57406,1.57374,1.574,333099999.0
2006-03-29 16:25:00,1.57398,1.57413,1.57398,1.57413,164600002.0
2006-03-29 16:26:00,1.57397,1.57417,1.57378,1.57396,439499995.0
2006-03-29 16:27:00,1.57416,1.57434,1.57398,1.57403,165600002.0
2006-03-29 16:28:00,1.57391,1.57415,1.57391,1.5741,135500002.0
2006-03-29 16:29:00,1.57417,1.57434,1.57406,1.57427,194399998.0
2006-03-29 16:30:00,1.57417,1.57443,1.57404,1.57431,201300000.0
2006-03-29 16:31:00,1.57434,1.57444,1.57415,1.57429,387300003.0
2006-03-29 16:32:00,1.57435,1.57435,1.57414,1.5743,247600003.0
2006-03-29 16:33:00,1.57422,1.57436,1.57411,1.57427,220000002.0
2006-03-29 16:34:00,1.57415,1.57437,1.57415,1.5743,280199996.0
2006-03-29 16:35:00,1.57433,1.57445,1.57418,1.5744,308600006.0
2006-03-29 16:36:00,1.57412,1.57428,1.57412,1.57415,173300000.0
2006-03-29 16:37:00,1.57398,1.57406,1.57385,1.57385,324400006.0
2006-03-29 16:38:00,1.5739,1.57407,1.57386,1.57407,389900001.0
2006-03-29 16:39:00,1.57379,1.57407,1.57379,1.57393,191099999.0
2006-03-29 16:40:00,1.57393,1.57411,1.57391,1.57395,280700002.0
2006-03-29 16:41:00,1.57391,1.57403,1.57381,1.57395,195600000.0
2006-03-29 16:42:00,1.57376,1.57409,1.57376,1.57402,348200000.0
2006-03-29 16:43:00,1.57398,1.57403,1.57368,1.57389,144799999.0
2006-03-29 16:44:00,1.57389,1.57405,1.57381,1.57393,261000001.0
2006-03-29 16:45:00,1.574,1.57405,1.57385,1.57391,301099999.0
2006-03-29 16:46:00,1.57405,1.57405,1.57383,1.57385,382000007.0
2006-03-29 16:47:00,1.57386,1.57405,1.57383,1.57405,304400002.0
2006-03-29 16:48:00,1.57399,1.57411,1.57386,1.57394,286300000.0
2006-03-29 16:49:00,1.57393,1.57401,1.5737,1.57383,231000006.0
2006-03-29 16:50:00,1.57396,1.57408,1.57391,1.574,146000003.0
2006-03-29 16:51:00,1.57383,1.57401,1.57367,1.57385,194199999.0
2006-03-29 16:52:00,1.57383,1.57399,1.57374,1.57374,284900001.0
2006-03-29 16:53:00,1.57387,1.57398,1.57368,1.57369,389400004.0
2006-03-29 16:54:00,1.57358,1.57399,1.57358,1.5739,263300000.0
2006-03-29 16:55:00,1.5739,1.57398,1.57369,1.57382,550200003.0
2006-03-29 16:56:00,1.57365,1.57384,1.57365,1.57384,265600000.0
2006-03-29 16:57:00,1.57381,1.57389,1.57371,1.57371,352199997.0
2006-03-29 16:58:00,1.57353,1.57385,1.57353,1.57375,208100000.0
2006-03-29 16:59:00,1.57369,1.57378,1.57351,1.5737,140800000.0
2006-03-29 17:00:00,1.57374,1.57385,1.57358,1.57378,230299997.0
2006-03-29 17:01:00,1.57384,1.57411,1.57373,1.57411,209900005.0
2006-03-29 17:02:00,1.57407,1.57407,1.57395,1.57395,32800000.0
2006-03-29 17:03:00,1.57394,1.57402,1.57373,1.57393,558799991.0
2006-03-29 17:04:00,1.57394,1.57416,1.57382,1.574,377900003.0
2006-03-29 17:05:00,1.57408,1.57411,1.57394,1.57394,207700003.0
2006-03-29 17:06:00,1.57382,1.57403,1.57382,1.57403,124200000.0
2006-03-29 17:07:00,1.57403,1.57403,1.57382,1.57388,330799998.0
2006-03-29 17:08:00,1.574,1.57402,1.57378,1.57392,437199998.0
2006-03-29 17:09:00,1.57393,1.57393,1.57375,1.57381,433799999.0
2006-03-29 17:10:00,1.57379,1.57379,1.57348,1.57348,413100008.0
2006-03-29 17:11:00,1.57362,1.57374,1.57354,1.57369,269400002.0
2006-03-29 17:12:00,1.5736,1.57364,1.57342,1.57355,249700004.0
2006-03-29 17:13:00,1.57346,1.57354,1.57325,1.5734,348900000.0
2006-03-29 17:14:00,1.57333,1.57356,1.57333,1.57347,456299999.0
2006-03-29 17:15:00,1.57351,1.57364,1.57342,1.57363,159299999.0
2006-03-29 17:16:00,1.5735,1.57366,1.57335,1.57354,309400004.0
2006-03-29 17:17:00,1.57354,1.57379,1.57351,1.57366,348299999.0
2006-03-29 17:18:00,1.57361,1.57366,1.57338,1.57338,405900005.0
2006-03-29 17:19:00,1.57362,1.57363,1.57349,1.57353,184800001.0
2006-03-29 17:20:00,1.57357,1.57364,1.57346,1.57359,217500000.0
2006-03-29 17:21:00,1.57351,1.57367,1.57351,1.57365,201199999.0
2006-03-29 17:22:00,1.57362,1.57367,1.57352,1.57356,138199998.0
2006-03-29 17:23:00,1.57361,1.5737,1.57344,1.57354,226300000.0
2006-03-29 17:24:00,1.57363,1.57371,1.57343,1.57358,245800001.0
2006-03-29 17:25:00,1.57352,1.57362,1.57352,1.57359,64599999.0
2006-03-29 17:26:00,1.57357,1.57363,1.57339,1.57346,101700002.0
2006-03-29 17:27:00,1.57352,1.5737,1.57352,1.57364,249700004.0
2006-03-29 17:28:00,1.5734,1.57361,1.57338,1.57355,182499999.0
2006-03-29 17:29:00,1.57347,1.57364,1.57343,1.57357,170299998.0
2006-03-29 17:30:00,1.57341,1.57362,1.57337,1.57337,153700000.0
2006-03-29 17:31:00,1.5735,1.57357,1.57338,1.57343,524800003.0
2006-03-29 17:32:00,1.57351,1.5736,1.5733,1.57349,310599999.0
2006-03-29 17:33:00,1.57354,1.57364,1.57348,1.57356,308299999.0
2006-03-29 17:34:00,1.57356,1.57371,1.57347,1.57369,231400000.0
2006-03-29 17:35:00,1.57361,1.5737,1.57344,1.57359,449900000.0
2006-03-29 17:36:00,1.57337,1.57352,1.57319,1.57344,119399999.0
2006-03-29 17:37:00,1.57343,1.57361,1.57341,1.57358,219400000.0
2006-03-29 17:38:00,1.57362,1.57368,1.57348,1.5736,185700001.0
2006-03-29 17:39:00,1.57356,1.57367,1.57345,1.57358,290400004.0
2006-03-29 17:40:00,1.5735,1.57365,1.57332,1.57356,247200004.0
2006-03-29 17:41:00,1.5736,1.57367,1.57347,1.57359,401300002.0
2006-03-29 17:42:00,1.57354,1.57369,1.5735,1.57361,350699999.0
2006-03-29 17:43:00,1.57352,1.57365,1.57337,1.57344,342700001.0
2006-03-29 17:44:00,1.57328,1.57361,1.57328,1.5736,293200000.0
2006-03-29 17:45:00,1.57342,1.57365,1.57342,1.57357,295500000.0
2006-03-29 17:46:00,1.57348,1.57363,1.57348,1.57363,69400001.0
2006-03-29 17:47:00,1.57356,1.57359,1.57347,1.57353,25200000.0
2006-03-29 17:48:00,1.5735,1.57371,1.57341,1.57371,342599999.0
2006-03-29 17:49:00,1.57373,1.57394,1.57356,1.57375,364700003.0
2006-03-29 17:50:00,1.57382,1.57405,1.57379,1.57405,214700002.0
2006-03-29 17:51:00,1.57403,1.57414,1.57395,1.57404,167000002.0
2006-03-29 17:52:00,1.57406,1.57416,1.57395,1.57407,279000002.0
2006-03-29 17:53:00,1.57403,1.57411,1.57382,1.57395,286199997.0
2006-03-29 17:54:00,1.57398,1.57403,1.57378,1.5738,470499995.0
2006-03-29 17:55:00,1.57379,1.574,1.57376,1.57381,403699995.0
2006-03-29 17:56:00,1.57387,1.57403,1.57379,1.57391,207000001.0
2006-03-29 17:57:00,1.57388,1.57406,1.57382,1.5739,226600003.0
2006-03-29 17:58:00,1.57383,1.57398,1.57365,1.57385,179099997.0
2006-03-29 17:59:00,1.57404,1.57414,1.5738,1.57414,179999998.0
2006-03-29 18:00:00,1.57403,1.57412,1.57393,1.57396,254899996.0
2006-03-29 18:02:00,1.5739,1.574,1.5739,1.574,1896500006.0
2006-03-29 18:04:00,1.5741,1.5741,1.5739,1.5739,1896500006.0
2006-03-29 18:05:00,1.574,1.574,1.5739,1.574,1896500006.0
2006-03-29 18:06:00,1.5739,1.574,1.5739,1.574,1896500006.0
2006-03-29 18:07:00,1.5741,1.5741,1.574,1.574,1896500006.0
2006-03-29 18:08:00,1.5739,1.574,1.5739,1.574,1896500006.0
2006-03-29 18:09:00,1.57389,1.57408,1.57377,1.57395,1896500006.0
2006-03-29 18:10:00,1.574,1.574,1.5739,1.574,1421000007.0
2006-03-29 18:11:00,1.57396,1.57406,1.57375,1.57387,1421000007.0
2006-03-29 18:12:00,1.57393,1.574,1.57381,1.57395,1860200001.0
2006-03-29 18:13:00,1.57399,1.57399,1.5737,1.57371,1503399989.0
2006-03-29 18:14:00,1.574,1.574,1.5739,1.5739,996199998.0
2006-03-29 18:15:00,1.57379,1.57395,1.57373,1.57392,996199998.0
2006-03-29 18:17:00,1.57384,1.5741,1.57383,1.57398,1825099993.0
2006-03-29 18:18:00,1.57385,1.57398,1.57368,1.57377,704900002.0
2006-03-29 18:19:00,1.5739,1.574,1.5738,1.5738,1785300003.0
2006-03-29 18:20:00,1.57393,1.57434,1.57393,1.57423,1785300003.0
2006-03-29 18:21:00,1.57431,1.57437,1.57416,1.57416,888999999.0
2006-03-29 18:22:00,1.57414,1.57433,1.57409,1.57433,1034900001.0
2006-03-29 18:23:00,1.5743,1.5745,1.5743,1.5743,1155300006.0
2006-03-29 18:24:00,1.5742,1.5743,1.5742,1.5743,1155300006.0
2006-03-29 18:26:00,1.5744,1.5745,1.5744,1.5744,1155300006.0
2006-03-29 18:27:00,1.57455,1.57463,1.57429,1.57439,1155300006.0
2006-03-29 18:28:00,1.5743,1.5744,1.5742,1.5742,1681200006.0
2006-03-29 18:29:00,1.57427,1.57445,1.57424,1.57435,1681200006.0
2006-03-29 18:30:00,1.57435,1.57455,1.57425,1.57439,1206799998.0
2006-03-29 18:31:00,1.57445,1.57466,1.57445,1.5746,1128800003.0
2006-03-29 18:32:00,1.57449,1.57457,1.57417,1.57431,1522200008.0
2006-03-29 18:33:00,1.5744,1.5744,1.5743,1.5743,1510000004.0
2006-03-29 18:34:00,1.5744,1.5744,1.5743,1.5743,1510000004.0
2006-03-29 18:35:00,1.5744,1.5744,1.5744,1.5744,1510000004.0
2006-03-29 18:36:00,1.5744,1.57452,1.57426,1.5743,1510000004.0
2006-03-29 18:37:00,1.57436,1.57446,1.5742,1.57441,1873699994.0
2006-03-29 18:38:00,1.5744,1.57457,1.57432,1.57449,1449100004.0
2006-03-29 18:39:00,1.57455,1.57467,1.57444,1.57452,1953199997.0
2006-03-29 18:40:00,1.5745,1.5745,1.5744,1.5744,957300005.0
2006-03-29 18:41:00,1.57434,1.57457,1.57434,1.57448,957300005.0
2006-03-29 18:42:00,1.5744,1.57453,1.57422,1.57447,1028900000.0
2006-03-29 18:43:00,1.57456,1.57465,1.57439,1.57444,451100003.0
2006-03-29 18:44:00,1.57441,1.57452,1.5742,1.5742,869800005.0
2006-03-29 18:45:00,1.57435,1.57438,1.57407,1.57424,604499997.0
2006-03-29 18:46:00,1.57448,1.57452,1.57425,1.57425,379799998.0
2006-03-29 18:47:00,1.57446,1.57453,1.5743,1.57447,351100005.0
2006-03-29 18:48:00,1.5745,1.5746,1.57436,1.57444,976499998.0
2006-03-29 18:49:00,1.57456,1.57462,1.57443,1.57455,284399998.0
2006-03-29 18:50:00,1.5745,1.5745,1.57429,1.57435,572000001.0
2006-03-29 18:51:00,1.57453,1.57459,1.57428,1.57431,1354999998.0
2006-03-29 18:52:00,1.57442,1.57463,1.57441,1.5746,1253800005.0
2006-03-29 18:53:00,1.57457,1.57463,1.57431,1.57452,1096800007.0
2006-03-29 18:54:00,1.57442,1.57461,1.5744,1.57457,704100003.0
2006-03-29 18:55:00,1.57462,1.57467,1.57446,1.57446,1442100007.0
2006-03-29 18:56:00,1.57465,1.5747,1.57451,1.57457,904900004.0
2006-03-29 18:57:00,1.5746,1.57467,1.57449,1.57454,763500006.0
2006-03-29 18:58:00,1.57455,1.57455,1.5742,1.57447,1010200004.0
2006-03-29 18:59:00,1.57436,1.57464,1.57436,1.57453,1740500010.0
2006-03-29 19:00:00,1.5744,1.57463,1.57439,1.57452,529600000.0
2006-03-29 19:01:00,1.57449,1.57455,1.57431,1.57452,424900000.0
2006-03-29 19:02:00,1.57435,1.57469,1.57435,1.5746,750699998.0
2006-03-29 19:03:00,1.57463,1.57473,1.57454,1.57461,520499999.0
2006-03-29 19:04:00,1.57463,1.57473,1.57461,1.57471,202599999.0
2006-03-29 19:05:00,1.57465,1.57472,1.57426,1.57434,744800000.0
2006-03-29 19:06:00,1.57417,1.57436,1.57401,1.5741,1654800002.0
2006-03-29 19:07:00,1.5741,1.57433,1.57394,1.57395,1010599996.0
2006-03-29 19:08:00,1.57403,1.57421,1.57395,1.57403,1995899999.0
2006-03-29 19:09:00,1.574,1.57406,1.57382,1.57386,1404399996.0
2006-03-29 19:10:00,1.57386,1.57409,1.57384,1.57408,903100007.0
2006-03-29 19:11:00,1.57405,1.57405,1.57386,1.57389,1490300001.0
2006-03-29 19:12:00,1.57384,1.574,1.57384,1.574,688900001.0
2006-03-29 19:13:00,1.57392,1.5741,1.5739,1.57409,431199999.0
2006-03-29 19:14:00,1.57405,1.5741,1.57395,1.57403,318100005.0
2006-03-29 19:15:00,1.5741,1.57415,1.57397,1.57405,1494000011.0
2006-03-29 19:16:00,1.57402,1.5741,1.57391,1.57403,646399997.0
2006-03-29 19:17:00,1.5741,1.57416,1.57385,1.57385,834000002.0
2006-03-29 19:18:00,1.57397,1.57407,1.57386,1.57401,698300001.0
2006-03-29 19:19:00,1.57393,1.57417,1.57391,1.57414,969699999.0
2006-03-29 19:20:00,1.57411,1.57418,1.5739,1.5741,1058399995.0
2006-03-29 19:21:00,1.57402,1.57442,1.57402,1.57436,756199997.0
2006-03-29 19:22:00,1.57431,1.57455,1.57431,1.57455,118200000.0
2006-03-29 19:23:00,1.57459,1.57459,1.57439,1.57439,637100004.0
2006-03-29 19:24:00,1.57444,1.57465,1.57443,1.57465,605400005.0
2006-03-29 19:25:00,1.57458,1.57469,1.57442,1.57448,748700003.0
2006-03-29 19:26:00,1.5746,1.57468,1.57443,1.57463,869700001.0
2006-03-29 19:27:00,1.57461,1.57469,1.57448,1.57454,1189900001.0
2006-03-29 19:28:00,1.57467,1.57468,1.57438,1.57438,569800000.0
2006-03-29 19:29:00,1.57445,1.57459,1.57431,1.57436,952300010.0
2006-03-29 19:31:00,1.57466,1.57473,1.57449,1.57463,1581400016.0
2006-03-29 19:32:00,1.57448,1.57465,1.57445,1.57456,949600001.0
2006-03-29 19:33:00,1.5745,1.57475,1.5745,1.57467,776800001.0
2006-03-29 19:34:00,1.57468,1.57474,1.57446,1.57452,1508300000.0
2006-03-29 19:35:00,1.5745,1.57467,1.57433,1.57467,913500008.0
2006-03-29 19:36:00,1.57455,1.57465,1.5743,1.57455,681100002.0
2006-03-29 19:37:00,1.57451,1.57465,1.5745,1.57465,284699994.0
2006-03-29 19:38:00,1.57458,1.57463,1.5745,1.57452,744900006.0
2006-03-29 19:39:00,1.57438,1.5746,1.57433,1.57433,1341499989.0
2006-03-29 19:40:00,1.57456,1.57459,1.57446,1.57446,660599997.0
2006-03-29 19:41:00,1.57449,1.5746,1.57446,1.57455,368700001.0
2006-03-29 19:42:00,1.57449,1.57463,1.57441,1.5746,647400004.0
2006-03-29 19:43:00,1.57462,1.57467,1.57445,1.57445,462400000.0
2006-03-29 19:44:00,1.57458,1.57461,1.57439,1.5744,1121699999.0
2006-03-29 19:45:00,1.57438,1.57458,1.57433,1.57458,244799997.0
2006-03-29 19:46:00,1.57448,1.57457,1.5743,1.57445,694900001.0
2006-03-29 19:47:00,1.57442,1.57451,1.57429,1.57437,285599997.0
2006-03-29 19:48:00,1.57445,1.57458,1.57439,1.57453,560099998.0
2006-03-29 19:49:00,1.57453,1.5746,1.5744,1.5746,1116300008.0
2006-03-29 19:50:00,1.57442,1.57463,1.57442,1.57461,210800000.0
2006-03-29 19:51:00,1.57447,1.57459,1.57444,1.57455,514499998.0
2006-03-29 19:52:00,1.57455,1.57457,1.57438,1.5745,384300001.0
2006-03-29 19:53:00,1.5745,1.5746,1.57435,1.57449,660399998.0
2006-03-29 19:54:00,1.5745,1.57458,1.5744,1.5744,216600000.0
2006-03-29 19:55:00,1.57438,1.57447,1.57413,1.57429,550900001.0
2006-03-29 19:56:00,1.57421,1.57437,1.5741,1.5743,1276800008.0
2006-03-29 19:57:00,1.57426,1.57426,1.57401,1.57402,1689200010.0
2006-03-29 19:58:00,1.574,1.57426,1.574,1.5742,1544600008.0
2006-03-29 19:59:00,1.5742,1.57432,1.5741,1.57426,1060600005.0
2006-03-29 20:00:00,1.57422,1.5743,1.57409,1.57422,574500005.0
2006-03-29 20:01:00,1.57428,1.57442,1.57415,1.57439,473100000.0
2006-03-29 20:02:00,1.57422,1.57437,1.57416,1.57437,489799997.0
2006-03-29 20:03:00,1.57425,1.57437,1.57423,1.57437,271299999.0
2006-03-29 20:04:00,1.5743,1.57433,1.57416,1.57426,257099999.0
2006-03-29 20:05:00,1.57432,1.57437,1.5742,1.57427,265099999.0
2006-03-29 20:06:00,1.57434,1.57443,1.57432,1.57443,258600002.0
2006-03-29 20:07:00,1.57443,1.57443,1.57426,1.57426,168599998.0
2006-03-29 20:08:00,1.5744,1.5744,1.57422,1.57425,1578800002.0
2006-03-29 20:09:00,1.57435,1.5744,1.57423,1.57426,419400003.0
2006-03-29 20:10:00,1.57427,1.57439,1.57426,1.57438,242099999.0
2006-03-29 20:11:00,1.57438,1.57445,1.57424,1.57444,675200004.0
2006-03-29 20:12:00,1.57428,1.57449,1.57428,1.57445,462400005.0
2006-03-29 20:13:00,1.57441,1.5745,1.57426,1.57428,1833900011.0
2006-03-29 20:14:00,1.57433,1.57439,1.57418,1.57427,562499997.0
2006-03-29 20:15:00,1.57432,1.57454,1.57432,1.5745,1049599995.0
2006-03-29 20:16:00,1.57453,1.57461,1.57438,1.57442,1964500000.0
2006-03-29 20:17:00,1.57457,1.57465,1.57444,1.57463,411199997.0
2006-03-29 20:18:00,1.57453,1.5746,1.57443,1.57458,472400002.0
2006-03-29 20:19:00,1.5747,1.5747,1.5746,1.5747,524200005.0
2006-03-29 20:20:00,1.5748,1.5748,1.5747,1.5748,524200005.0
2006-03-29 20:21:00,1.57468,1.57475,1.57456,1.57467,524200005.0
2006-03-29 20:22:00,1.5747,1.57497,1.57462,1.57479,679400000.0
2006-03-29 20:23:00,1.57468,1.575,1.57468,1.57481,1462100015.0
2006-03-29 20:24:00,1.57482,1.57484,1.57464,1.57464,502999995.0
2006-03-29 20:25:00,1.5747,1.57474,1.57451,1.57463,819299995.0
2006-03-29 20:26:00,1.57473,1.57484,1.57471,1.57478,317399998.0
2006-03-29 20:27:00,1.57483,1.57489,1.57474,1.57478,457500000.0
2006-03-29 20:28:00,1.5749,1.5749,1.5748,1.5749,1506100003.0
2006-03-29 20:29:00,1.57486,1.57491,1.57459,1.57476,1506100003.0
2006-03-29 20:30:00,1.575,1.575,1.5748,1.5749,548899998.0
2006-03-29 20:31:00,1.5748,1.5749,1.5748,1.5749,548899998.0
2006-03-29 20:33:00,1.57473,1.5749,1.57462,1.57478,548899998.0
2006-03-29 20:34:00,1.57478,1.57485,1.5746,1.57465,263400000.0
2006-03-29 20:35:00,1.57466,1.57488,1.57466,1.57485,549400006.0
2006-03-29 20:36:00,1.57481,1.57488,1.57457,1.57477,706899997.0
2006-03-29 20:37:00,1.57483,1.57491,1.5746,1.5746,1038999998.0
2006-03-29 20:38:00,1.57475,1.5748,1.57457,1.57461,1759099999.0
2006-03-29 20:39:00,1.57454,1.57475,1.57454,1.57472,1194099998.0
2006-03-29 20:40:00,1.57479,1.57489,1.57458,1.57459,1287400007.0
2006-03-29 20:41:00,1.57461,1.57483,1.57459,1.57471,520499999.0
2006-03-29 20:42:00,1.57479,1.5749,1.57465,1.57465,326599998.0
2006-03-29 20:43:00,1.57482,1.57503,1.57475,1.5749,754499997.0
2006-03-29 20:44:00,1.5747,1.57495,1.5747,1.57488,1367000015.0
2006-03-29 20:45:00,1.57489,1.57492,1.5747,1.57475,900199994.0
2006-03-29 20:46:00,1.57503,1.57512,1.57474,1.575,252400003.0
2006-03-29 20:47:00,1.57508,1.57517,1.57485,1.57505,514700003.0
2006-03-29 20:48:00,1.57507,1.57547,1.57507,1.5753,1798800001.0
2006-03-29 20:49:00,1.57521,1.57539,1.575,1.57528,869999999.0
2006-03-29 20:50:00,1.5753,1.5754,1.5752,1.5754,425800002.0
2006-03-29 20:51:00,1.57522,1.57534,1.57512,1.57525,425800002.0
2006-03-29 20:52:00,1.57527,1.57527,1.57499,1.5751,1337300001.0
2006-03-29 20:53:00,1.57517,1.57525,1.57505,1.5751,1538500002.0
2006-03-29 20:54:00,1.57517,1.57526,1.57503,1.57507,784799995.0
2006-03-29 20:55:00,1.57508,1.57527,1.57508,1.57525,522899998.0
2006-03-29 20:56:00,1.5754,1.5755,1.5753,1.5755,1380599996.0
2006-03-29 20:57:00,1.5754,1.5755,1.5754,1.5754,1380599996.0
2006-03-29 20:58:00,1.5753,1.5754,1.5753,1.5753,1380599996.0
2006-03-29 20:59:00,1.5752,1.5753,1.5752,1.5753,1380599996.0
2006-03-29 21:00:00,1.5754,1.5754,1.5754,1.5754,1380599996.0
2006-03-29 21:01:00,1.5755,1.5755,1.5753,1.5753,1380599996.0
2006-03-29 21:02:00,1.5752,1.5754,1.5752,1.57531,1380599996.0
2006-03-29 21:03:00,1.57523,1.57542,1.57516,1.57535,1365000004.0
2006-03-29 21:04:00,1.57523,1.57538,1.57517,1.57521,499700005.0
2006-03-29 21:05:00,1.5752,1.57538,1.57514,1.57534,838100006.0
2006-03-29 21:06:00,1.57513,1.57549,1.57512,1.57522,443400000.0
2006-03-29 21:07:00,1.57532,1.57537,1.57522,1.57525,367800001.0
2006-03-29 21:08:00,1.57524,1.5754,1.57518,1.5754,244499999.0
2006-03-29 21:09:00,1.57524,1.5754,1.57519,1.57532,633100003.0
2006-03-29 21:10:00,1.57534,1.5754,1.57524,1.57535,923000005.0
2006-03-29 21:11:00,1.57534,1.57534,1.57516,1.5753,795100008.0
2006-03-29 21:12:00,1.57523,1.57532,1.57513,1.5753,335900001.0
2006-03-29 21:13:00,1.57526,1.57534,1.57518,1.57526,907200009.0
2006-03-29 21:14:00,1.57521,1.57536,1.57513,1.57533,844100004.0
2006-03-29 21:15:00,1.57529,1.57546,1.57513,1.57527,985600005.0
2006-03-29 21:16:00,1.5752,1.57538,1.57502,1.57517,583300004.0
2006-03-29 21:17:00,1.57525,1.57533,1.57514,1.57515,1358800001.0
2006-03-29 21:18:00,1.57535,1.57535,1.57511,1.5753,659199997.0
2006-03-29 21:19:00,1.57528,1.57541,1.57517,1.57517,499199996.0
2006-03-29 21:20:00,1.5753,1.5754,1.5753,1.5753,1924100011.0
2006-03-29 21:21:00,1.5754,1.5754,1.5752,1.5752,1924100011.0
2006-03-29 21:22:00,1.57512,1.57532,1.57499,1.57521,1924100011.0
2006-03-29 21:23:00,1.57517,1.57532,1.57501,1.57525,1243500009.0
2006-03-29 21:24:00,1.57522,1.57534,1.57518,1.57527,602800002.0
2006-03-29 21:25:00,1.57514,1.57534,1.57491,1.5752,1274599996.0
2006-03-29 21:26:00,1.5751,1.57525,1.5751,1.57521,481000001.0
2006-03-29 21:27:00,1.5752,1.57529,1.57511,1.57525,522199995.0
2006-03-29 21:28:00,1.5751,1.57527,1.5751,1.57523,790899994.0
2006-03-29 21:29:00,1.57527,1.57534,1.57509,1.57515,423000000.0
2006-03-29 21:30:00,1.57509,1.57523,1.57505,1.57505,351700001.0
2006-03-29 21:31:00,1.57504,1.5752,1.57499,1.5752,677399998.0
2006-03-29 21:32:00,1.57513,1.57532,1.57502,1.5752,2095600012.0
2006-03-29 21:33:00,1.57522,1.5753,1.57515,1.57518,150999999.0
2006-03-29 21:34:00,1.57525,1.5753,1.57514,1.57515,1461699996.0
2006-03-29 21:35:00,1.57525,1.5753,1.57514,1.57515,920200005.0
2006-03-29 21:36:00,1.57532,1.57536,1.57509,1.57516,314499998.0
2006-03-29 21:37:00,1.57527,1.57537,1.57517,1.57517,370799999.0
2006-03-29 21:38:00,1.57527,1.57534,1.57515,1.57526,450400004.0
2006-03-29 21:39:00,1.5752,1.57531,1.57516,1.57525,148799999.0
2006-03-29 21:40:00,1.57517,1.57534,1.57511,1.57522,333200000.0
2006-03-29 21:41:00,1.57505,1.57531,1.57501,1.57529,597100002.0
2006-03-29 21:42:00,1.57529,1.57532,1.57513,1.57513,500700000.0
2006-03-29 21:43:00,1.57518,1.57534,1.57512,1.57525,867699997.0
2006-03-29 21:44:00,1.57521,1.57531,1.57511,1.57521,1429899999.0
2006-03-29 21:45:00,1.57508,1.57531,1.57508,1.57522,605400005.0
2006-03-29 21:46:00,1.57517,1.57533,1.57507,1.57509,1144900006.0
2006-03-29 21:47:00,1.5752,1.57527,1.57506,1.5751,1306900000.0
2006-03-29 21:48:00,1.57506,1.57525,1.57505,1.5752,363599999.0
2006-03-29 21:49:00,1.57511,1.57517,1.57494,1.57508,1164400002.0
2006-03-29 21:50:00,1.575,1.57515,1.57494,1.57515,228500000.0
2006-03-29 21:51:00,1.57509,1.57534,1.57509,1.57527,596899998.0
2006-03-29 21:52:00,1.57524,1.57533,1.57504,1.5752,1388799999.0
2006-03-29 21:53:00,1.57512,1.57527,1.57506,1.57525,387099997.0
2006-03-29 21:54:00,1.57525,1.5753,1.57515,1.57525,187700003.0
2006-03-29 21:55:00,1.57524,1.57525,1.57504,1.57511,434599998.0
2006-03-29 21:56:00,1.57518,1.57525,1.57507,1.5752,748700004.0
2006-03-29 21:57:00,1.5751,1.57525,1.5751,1.57525,437200000.0
2006-03-29 21:58:00,1.57518,1.57525,1.57509,1.57525,797700004.0
2006-03-29 21:59:00,1.57512,1.57534,1.57509,1.57516,1085799998.0
2006-03-29 22:00:00,1.5752,1.57542,1.57512,1.57537,624900004.0
2006-03-29 22:01:00,1.57532,1.57538,1.5753,1.5753,140200000.0
2006-03-29 22:02:00,1.57535,1.57537,1.57511,1.57512,1278400003.0
2006-03-29 22:03:00,1.57527,1.57538,1.57512,1.57537,349200002.0
2006-03-29 22:04:00,1.57535,1.57537,1.57513,1.57528,730399998.0
2006-03-29 22:05:00,1.57532,1.57537,1.57521,1.57535,444600003.0
2006-03-29 22:06:00,1.57528,1.57535,1.57516,1.57535,694900002.0
2006-03-29 22:07:00,1.57518,1.5753,1.57511,1.57525,136599998.0
2006-03-29 22:08:00,1.57515,1.5753,1.5751,1.5751,337700001.0
2006-03-29 22:09:00,1.57513,1.57525,1.57504,1.57525,445300002.0
2006-03-29 22:10:00,1.5753,1.5753,1.5751,1.5751,239499998.0
2006-03-29 22:11:00,1.57523,1.5753,1.57515,1.57525,305700001.0
2006-03-29 22:12:00,1.5753,1.5753,1.57513,1.57525,664600000.0
2006-03-29 22:13:00,1.57502,1.57525,1.57502,1.5752,188000000.0
2006-03-29 22:14:00,1.57525,1.5753,1.57507,1.57513,231500002.0
2006-03-29 22:15:00,1.57505,1.57536,1.575,1.57523,619499999.0
2006-03-29 22:16:00,1.5752,1.5752,1.57501,1.57501,311599999.0
2006-03-29 22:17:00,1.57529,1.57534,1.57517,1.5753,299300000.0
2006-03-29 22:18:00,1.57506,1.57527,1.57506,1.57521,174499997.0
2006-03-29 22:19:00,1.57505,1.57525,1.57499,1.57525,264899996.0
2006-03-29 22:20:00,1.57503,1.57525,1.57501,1.57512,391400004.0
2006-03-29 22:21:00,1.57515,1.5753,1.57512,1.57525,393499993.0
2006-03-29 22:22:00,1.57518,1.57537,1.57515,1.57527,817900001.0
2006-03-29 22:23:00,1.57525,1.57533,1.57513,1.57526,231500003.0
2006-03-29 22:24:00,1.57506,1.57523,1.57497,1.57514,319300000.0
2006-03-29 22:25:00,1.57522,1.57524,1.57495,1.57495,573200005.0
2006-03-29 22:26:00,1.57515,1.57525,1.57495,1.5752,881199991.0
2006-03-29 22:27:00,1.57518,1.5753,1.57492,1.57492,291400005.0
2006-03-29 22:28:00,1.57522,1.5753,1.57502,1.57506,726000002.0
2006-03-29 22:29:00,1.57512,1.57535,1.5751,1.57532,853599998.0
2006-03-29 22:30:00,1.5751,1.57538,1.57504,1.5753,827100006.0
2006-03-29 22:31:00,1.57525,1.5753,1.57497,1.57511,287800003.0
2006-03-29 22:32:00,1.57514,1.5753,1.57511,1.5753,302599999.0
2006-03-29 22:33:00,1.5753,1.5754,1.57512,1.57531,258600002.0
2006-03-29 22:34:00,1.57534,1.5754,1.57524,1.57535,494000004.0
2006-03-29 22:35:00,1.57532,1.57543,1.5753,1.57534,199100002.0
2006-03-29 22:36:00,1.57526,1.5754,1.57522,1.57523,904200004.0
2006-03-29 22:37:00,1.57532,1.5754,1.57518,1.57525,389600001.0
2006-03-29 22:38:00,1.5753,1.5753,1.57503,1.57511,489300003.0
2006-03-29 22:39:00,1.57497,1.57525,1.57491,1.57525,651000003.0
2006-03-29 22:40:00,1.57506,1.5753,1.57496,1.5753,772599998.0
2006-03-29 22:41:00,1.57524,1.57534,1.57512,1.57522,658699997.0
2006-03-29 22:42:00,1.5753,1.5754,1.57517,1.57526,539100006.0
2006-03-29 22:43:00,1.57516,1.57543,1.57504,1.5754,1449000007.0
2006-03-29 22:44:00,1.57539,1.57544,1.57518,1.57537,344900003.0
2006-03-29 22:45:00,1.57522,1.57535,1.57506,1.57525,325800002.0
2006-03-29 22:46:00,1.5753,1.5753,1.57504,1.57505,195099997.0
2006-03-29 22:47:00,1.57515,1.57532,1.57513,1.57515,189100001.0
2006-03-29 22:48:00,1.5753,1.5753,1.57506,1.57514,418200004.0
2006-03-29 22:49:00,1.57535,1.57542,1.57515,1.57515,743200006.0
2006-03-29 22:50:00,1.57523,1.57535,1.57511,1.57528,233599999.0
2006-03-29 22:51:00,1.57527,1.5753,1.57506,1.5753,615799997.0
2006-03-29 22:52:00,1.57512,1.5753,1.57495,1.57525,430300001.0
2006-03-29 22:53:00,1.57523,1.57535,1.57516,1.57535,197300001.0
2006-03-29 22:54:00,1.57533,1.57535,1.57507,1.57509,516400006.0
2006-03-29 22:55:00,1.57517,1.57531,1.57511,1.57528,244800002.0
2006-03-29 22:56:00,1.57527,1.57533,1.57505,1.57521,337500001.0
2006-03-29 22:57:00,1.57511,1.5753,1.57504,1.57514,444499995.0
2006-03-29 22:58:00,1.57509,1.57525,1.57509,1.57517,356100004.0
2006-03-29 22:59:00,1.57505,1.5751,1.57465,1.57465,549100002.0
2006-03-29 23:00:00,1.57502,1.57524,1.57468,1.57495,339399999.0
2006-03-29 23:01:00,1.5752,1.57529,1.57507,1.57508,377700002.0
2006-03-29 23:02:00,1.5752,1.5754,1.5752,1.5754,211599998.0
2006-03-29 23:03:00,1.57538,1.57538,1.57515,1.5753,434900002.0
2006-03-29 23:04:00,1.57527,1.57535,1.57502,1.57528,303800001.0
2006-03-29 23:05:00,1.57533,1.57538,1.57516,1.57516,293699999.0
2006-03-29 23:06:00,1.57519,1.57536,1.57506,1.57512,335900005.0
2006-03-29 23:07:00,1.57513,1.57526,1.57509,1.57509,226100002.0
2006-03-29 23:08:00,1.57513,1.57517,1.575,1.5751,86200000.0
2006-03-29 23:09:00,1.57508,1.57522,1.5749,1.57513,475400006.0
2006-03-29 23:10:00,1.57514,1.57516,1.57495,1.57507,209099999.0
2006-03-29 23:11:00,1.57506,1.57527,1.57502,1.57515,131700001.0
2006-03-29 23:12:00,1.57513,1.57528,1.57512,1.57525,350400004.0
2006-03-29 23:13:00,1.57515,1.57526,1.57511,1.57511,136700002.0
2006-03-29 23:14:00,1.57505,1.57527,1.57505,1.57523,158100004.0
2006-03-29 23:15:00,1.57523,1.57529,1.57502,1.57502,356000002.0
2006-03-29 23:16:00,1.57525,1.57527,1.57506,1.57512,364600001.0
2006-03-29 23:17:00,1.57511,1.5752,1.57495,1.57518,323199999.0
2006-03-29 23:18:00,1.57505,1.57524,1.57498,1.57524,199700002.0
2006-03-29 23:19:00,1.57517,1.57525,1.57503,1.57515,64999999.0
2006-03-29 23:20:00,1.57517,1.57525,1.57507,1.57525,136400002.0
2006-03-29 23:21:00,1.57517,1.5752,1.57504,1.57509,158800002.0
2006-03-29 23:22:00,1.57505,1.57524,1.57505,1.57523,245200001.0
2006-03-29 23:23:00,1.57512,1.57525,1.57512,1.57525,162299999.0
2006-03-29 23:24:00,1.57506,1.57518,1.57504,1.57514,85999998.0
2006-03-29 23:25:00,1.5752,1.5752,1.57498,1.57498,60700000.0
2006-03-29 23:26:00,1.57515,1.5752,1.57515,1.5752,44700000.0
2006-03-29 23:27:00,1.57513,1.57518,1.57512,1.57517,107099998.0
2006-03-29 23:28:00,1.57517,1.57522,1.57501,1.57501,442500005.0
2006-03-29 23:29:00,1.57493,1.57511,1.57493,1.57511,129399999.0
2006-03-29 23:30:00,1.5751,1.57517,1.57491,1.57505,214199998.0
2006-03-29 23:31:00,1.57505,1.57521,1.57505,1.5752,424999996.0
2006-03-29 23:32:00,1.57493,1.57515,1.57481,1.57493,318500004.0
2006-03-29 23:33:00,1.57509,1.5751,1.57495,1.57504,195499999.0
2006-03-29 23:34:00,1.57506,1.57513,1.57497,1.57511,259400002.0
2006-03-29 23:35:00,1.57505,1.57515,1.57505,1.57515,130000006.0
2006-03-29 23:36:00,1.57515,1.57523,1.57503,1.57518,204100002.0
2006-03-29 23:37:00,1.57515,1.57515,1.57505,1.57505,29600000.0
2006-03-29 23:38:00,1.57513,1.57521,1.57491,1.57512,350699997.0
2006-03-29 23:39:00,1.57518,1.57518,1.57504,1.57504,62199999.0
2006-03-29 23:40:00,1.57502,1.57509,1.57487,1.57496,328500001.0
2006-03-29 23:41:00,1.57514,1.57514,1.57488,1.57495,328100004.0
2006-03-29 23:42:00,1.57494,1.57512,1.57485,1.575,399299997.0
2006-03-29 23:43:00,1.57504,1.57512,1.57502,1.57512,65500002.0
2006-03-29 23:44:00,1.5751,1.5752,1.57495,1.57512,432199997.0
2006-03-29 23:45:00,1.57513,1.5752,1.575,1.5752,307000007.0
2006-03-29 23:46:00,1.57504,1.5752,1.57496,1.57508,269799999.0
2006-03-29 23:47:00,1.57518,1.5752,1.57486,1.57505,371300000.0
2006-03-29 23:48:00,1.57515,1.57515,1.575,1.575,78800000.0
2006-03-29 23:49:00,1.57517,1.57525,1.57499,1.5751,120200000.0
2006-03-29 23:50:00,1.5751,1.57522,1.57504,1.57522,229200001.0
2006-03-29 23:51:00,1.57511,1.57527,1.57511,1.57525,239499999.0
2006-03-29 23:52:00,1.57527,1.57531,1.57503,1.57518,470900001.0
2006-03-29 23:53:00,1.57519,1.57529,1.57503,1.57517,435300001.0
2006-03-29 23:54:00,1.5752,1.57525,1.57493,1.57493,329700001.0
2006-03-29 23:55:00,1.57522,1.57528,1.5751,1.57525,351400000.0
2006-03-29 23:56:00,1.5751,1.5753,1.57503,1.5753,198699998.0
2006-03-29 23:57:00,1.57535,1.57543,1.57518,1.5753,207199997.0
2006-03-29 23:58:00,1.57515,1.57532,1.57515,1.57532,115000005.0
2006-03-29 23:59:00,1.5753,1.57535,1.57522,1.57528,107000002.0
2006-03-30 00:00:00,1.57535,1.57535,1.5753,1.5753,21600000.0
2006-03-30 00:01:00,1.57562,1.57568,1.57516,1.57558,205600000.0
2006-03-30 00:02:00,1.57565,1.57578,1.57508,1.57558,335900001.0
2006-03-30 00:03:00,1.57555,1.57578,1.57531,1.57545,308999996.0
2006-03-30 00:04:00,1.575,1.57533,1.57493,1.57528,265300003.0
2006-03-30 00:05:00,1.5755,1.5755,1.57494,1.57502,212500000.0
2006-03-30 00:06:00,1.57538,1.57552,1.57507,1.5753,247400001.0
2006-03-30 00:07:00,1.57526,1.57542,1.57501,1.57517,381500001.0
2006-03-30 00:08:00,1.57512,1.57538,1.57505,1.57535,254999998.0
2006-03-30 00:09:00,1.57521,1.57532,1.57497,1.57521,384399999.0
2006-03-30 00:10:00,1.57521,1.5755,1.57513,1.57532,233199999.0
2006-03-30 00:11:00,1.57518,1.57532,1.57486,1.57486,310300001.0
2006-03-30 00:12:00,1.57486,1.57561,1.57486,1.57543,355400004.0
2006-03-30 00:13:00,1.57537,1.5755,1.57495,1.5753,191800001.0
2006-03-30 00:14:00,1.57493,1.5757,1.57493,1.57518,358899999.0
2006-03-30 00:15:00,1.57524,1.57537,1.57481,1.57484,205300001.0
2006-03-30 00:16:00,1.57512,1.57527,1.57473,1.57499,407700005.0
2006-03-30 00:17:00,1.57529,1.57546,1.57495,1.57507,208000000.0
2006-03-30 00:18:00,1.57487,1.57545,1.57487,1.57537,323399998.0
2006-03-30 00:19:00,1.57507,1.57557,1.57497,1.57529,473499998.0
2006-03-30 00:20:00,1.5753,1.57547,1.57516,1.57519,319700000.0
2006-03-30 00:21:00,1.57528,1.57545,1.57501,1.5752,329399995.0
2006-03-30 00:22:00,1.57535,1.57554,1.57515,1.57534,301100000.0
2006-03-30 00:23:00,1.57526,1.57553,1.57492,1.57537,291699999.0
2006-03-30 00:24:00,1.57521,1.57565,1.57521,1.57522,218899997.0
2006-03-30 00:25:00,1.57528,1.57559,1.57509,1.57515,237700001.0
2006-03-30 00:26:00,1.57554,1.5757,1.57525,1.57528,129700000.0
2006-03-30 00:27:00,1.5756,1.5757,1.57528,1.57534,339700001.0
2006-03-30 00:28:00,1.57562,1.5757,1.57537,1.57537,339599997.0
2006-03-30 00:29:00,1.57559,1.5756,1.57537,1.57545,322300003.0
2006-03-30 00:30:00,1.5758,1.5759,1.57519,1.57526,257300005.0
2006-03-30 00:31:00,1.57538,1.57571,1.57516,1.57571,204899999.0
2006-03-30 00:32:00,1.57529,1.5753,1.57517,1.57517,97400001.0
2006-03-30 00:33:00,1.57526,1.5754,1.57523,1.57532,368299996.0
2006-03-30 00:34:00,1.57535,1.57553,1.57527,1.57531,463400000.0
2006-03-30 00:35:00,1.57538,1.57538,1.57526,1.57527,169799999.0
2006-03-30 00:36:00,1.5753,1.5753,1.57509,1.57522,185899999.0
2006-03-30 00:37:00,1.57524,1.57533,1.57513,1.57521,202800000.0
2006-03-30 00:38:00,1.57529,1.57532,1.57521,1.57532,109399999.0
2006-03-30 00:39:00,1.57511,1.57521,1.57502,1.57517,219099998.0
2006-03-30 00:40:00,1.57527,1.57538,1.57515,1.57523,207399999.0
2006-03-30 00:41:00,1.57532,1.57535,1.5751,1.57518,245200000.0
2006-03-30 00:42:00,1.57508,1.57523,1.57503,1.57516,255299998.0
2006-03-30 00:43:00,1.57508,1.57525,1.57498,1.57525,341999991.0
2006-03-30 00:44:00,1.57506,1.57523,1.57503,1.57503,196499998.0
2006-03-30 00:45:00,1.57496,1.57508,1.57488,1.57505,216399996.0
2006-03-30 00:46:00,1.57505,1.57515,1.57492,1.57499,311299998.0
2006-03-30 00:47:00,1.57509,1.57515,1.57506,1.57512,91900000.0
2006-03-30 00:48:00,1.5751,1.57517,1.575,1.5751,314900002.0
2006-03-30 00:49:00,1.5751,1.57515,1.57502,1.57507,229600003.0
2006-03-30 00:50:00,1.57499,1.57515,1.57495,1.57505,285099998.0
2006-03-30 00:51:00,1.57481,1.57515,1.57481,1.57515,151800002.0
2006-03-30 00:52:00,1.57507,1.57515,1.57489,1.57515,236000000.0
2006-03-30 00:53:00,1.57494,1.57515,1.57493,1.5751,178900000.0
2006-03-30 00:54:00,1.57508,1.57515,1.57494,1.5751,254500005.0
2006-03-30 00:55:00,1.5751,1.57517,1.5749,1.57499,321499998.0
2006-03-30 00:56:00,1.57505,1.5751,1.5749,1.57498,183600001.0
2006-03-30 00:57:00,1.57485,1.57517,1.57485,1.57508,428200001.0
2006-03-30 00:58:00,1.575,1.57515,1.5749,1.57515,234499995.0
2006-03-30 00:59:00,1.575,1.57512,1.57485,1.575,48400000.0
2006-03-30 01:00:00,1.57505,1.57515,1.57492,1.57501,275900001.0
2006-03-30 01:01:00,1.5751,1.57515,1.57496,1.575,416099995.0
2006-03-30 01:02:00,1.57499,1.57518,1.57499,1.57518,134600000.0
2006-03-30 01:03:00,1.57503,1.57517,1.57489,1.57506,32200001.0
2006-03-30 01:04:00,1.57513,1.57518,1.57494,1.57515,406599996.0
2006-03-30 01:05:00,1.57499,1.57515,1.57492,1.57494,330600000.0
2006-03-30 01:06:00,1.57505,1.57515,1.57493,1.57505,258000003.0
2006-03-30 01:07:00,1.57504,1.57518,1.57492,1.57508,341699997.0
2006-03-30 01:08:00,1.57514,1.5752,1.57505,1.57509,189400003.0
2006-03-30 01:09:00,1.57509,1.57531,1.57509,1.5753,351000002.0
2006-03-30 01:10:00,1.57524,1.5753,1.57515,1.57525,227199999.0
2006-03-30 01:11:00,1.57527,1.57533,1.57527,1.57528,78300002.0
2006-03-30 01:12:00,1.57519,1.57535,1.57513,1.57525,129000000.0
2006-03-30 01:13:00,1.57535,1.57541,1.57512,1.57512,242600002.0
2006-03-30 01:14:00,1.57541,1.57542,1.57524,1.57535,286900001.0
2006-03-30 01:15:00,1.57538,1.57545,1.57528,1.5754,106400000.0
2006-03-30 01:16:00,1.57535,1.57535,1.5752,1.5752,170100003.0
2006-03-30 01:17:00,1.57518,1.57537,1.57478,1.5751,330100002.0
2006-03-30 01:18:00,1.57526,1.57541,1.57526,1.57535,324899998.0
2006-03-30 01:19:00,1.5754,1.5754,1.57517,1.57523,164300001.0
2006-03-30 01:20:00,1.57531,1.57538,1.57521,1.57536,353099995.0
2006-03-30 01:21:00,1.57528,1.57535,1.5752,1.5753,135000001.0
2006-03-30 01:22:00,1.5753,1.57535,1.5753,1.57535,74400000.0
2006-03-30 01:23:00,1.5752,1.5753,1.5752,1.5753,40999999.0
2006-03-30 01:24:00,1.57515,1.57533,1.57515,1.57533,33600000.0
2006-03-30 01:25:00,1.5753,1.5753,1.5751,1.5751,30300000.0
2006-03-30 01:26:00,1.5754,1.57545,1.5754,1.57545,150900004.0
2006-03-30 01:27:00,1.57532,1.57533,1.5751,1.57521,428299996.0
2006-03-30 01:28:00,1.57524,1.5754,1.57524,1.5754,71200000.0
2006-03-30 01:29:00,1.57524,1.57535,1.57517,1.5753,63400000.0
2006-03-30 01:30:00,1.57524,1.57535,1.5752,1.57532,47900001.0
2006-03-30 01:31:00,1.57535,1.57535,1.5752,1.5752,33900000.0
2006-03-30 01:32:00,1.5753,1.57537,1.57516,1.57523,473300000.0
2006-03-30 01:33:00,1.57517,1.57524,1.57507,1.57513,324300001.0
2006-03-30 01:34:00,1.57507,1.57526,1.57488,1.57516,320700003.0
2006-03-30 01:35:00,1.57517,1.57517,1.575,1.575,36800000.0
2006-03-30 01:36:00,1.57507,1.57515,1.57498,1.575,157400001.0
2006-03-30 01:37:00,1.57501,1.5752,1.57501,1.57515,339500001.0
2006-03-30 01:38:00,1.57513,1.57523,1.57503,1.57523,420999994.0
2006-03-30 01:39:00,1.57505,1.5752,1.57497,1.5751,189900002.0
2006-03-30 01:40:00,1.57515,1.57515,1.57505,1.57505,39200001.0
2006-03-30 01:41:00,1.5752,1.5752,1.57501,1.57504,229300004.0
2006-03-30 01:42:00,1.57515,1.57523,1.57506,1.57511,187100000.0
2006-03-30 01:43:00,1.5752,1.5752,1.57505,1.57505,232000000.0
2006-03-30 01:44:00,1.5752,1.5752,1.57515,1.57515,96599999.0
2006-03-30 01:45:00,1.57515,1.5752,1.57515,1.5752,34400000.0
2006-03-30 01:46:00,1.57505,1.57523,1.57501,1.57523,327600003.0
2006-03-30 01:47:00,1.57513,1.5752,1.57505,1.57515,257000000.0
2006-03-30 01:48:00,1.57515,1.57523,1.57504,1.57515,361799998.0
2006-03-30 01:49:00,1.57505,1.57514,1.57496,1.57514,165400000.0
2006-03-30 01:50:00,1.57504,1.57512,1.57492,1.57497,296900002.0
2006-03-30 01:51:00,1.57513,1.57513,1.57489,1.57495,101300000.0
2006-03-30 01:52:00,1.57488,1.57512,1.57488,1.57512,170999998.0
2006-03-30 01:53:00,1.575,1.57517,1.5749,1.57499,233200002.0
2006-03-30 01:54:00,1.5751,1.57517,1.57497,1.5751,163500001.0
2006-03-30 01:55:00,1.5751,1.5751,1.57489,1.5751,328300002.0
2006-03-30 01:56:00,1.57505,1.57505,1.5749,1.5749,24000000.0
2006-03-30 01:57:00,1.57502,1.57515,1.57502,1.57515,103799997.0
2006-03-30 01:58:00,1.57499,1.57515,1.57493,1.57505,121800000.0
2006-03-30 01:59:00,1.57508,1.57515,1.57495,1.57507,182000002.0
2006-03-30 02:00:00,1.57502,1.57512,1.57478,1.57499,209200003.0
2006-03-30 02:01:00,1.57505,1.57513,1.57497,1.57506,156499998.0
2006-03-30 02:02:00,1.57497,1.57515,1.57486,1.5751,313100002.0
2006-03-30 02:03:00,1.57506,1.5751,1.57492,1.57504,237199999.0
2006-03-30 02:04:00,1.57509,1.57513,1.57484,1.57506,349399999.0
2006-03-30 02:05:00,1.57497,1.57513,1.57485,1.57501,314999999.0
2006-03-30 02:06:00,1.5751,1.57515,1.57499,1.57508,129600001.0
2006-03-30 02:07:00,1.5751,1.57518,1.57491,1.57513,510600005.0
2006-03-30 02:08:00,1.57515,1.57515,1.57479,1.57479,122300000.0
2006-03-30 02:09:00,1.57505,1.57513,1.57495,1.57506,195699997.0
2006-03-30 02:10:00,1.5749,1.57504,1.57479,1.57496,274899997.0
2006-03-30 02:11:00,1.57491,1.57503,1.57473,1.57494,222899998.0
2006-03-30 02:12:00,1.57505,1.57505,1.57488,1.57492,213200001.0
2006-03-30 02:13:00,1.57489,1.57504,1.57489,1.57492,245200001.0
2006-03-30 02:14:00,1.57488,1.57506,1.57486,1.57505,260399998.0
2006-03-30 02:15:00,1.57493,1.57497,1.57473,1.57473,214999997.0
2006-03-30 02:16:00,1.5747,1.57485,1.5747,1.57485,90200001.0
2006-03-30 02:17:00,1.57477,1.57496,1.57477,1.57496,34400000.0
2006-03-30 02:18:00,1.57498,1.57498,1.57484,1.57484,77100000.0
2006-03-30 02:19:00,1.57496,1.57498,1.57496,1.57498,42300002.0
2006-03-30 02:20:00,1.57477,1.57495,1.57475,1.57487,260200001.0
2006-03-30 02:21:00,1.5749,1.57497,1.57478,1.57492,359199999.0
2006-03-30 02:22:00,1.57492,1.57504,1.57483,1.57485,415399999.0
2006-03-30 02:23:00,1.57502,1.57506,1.57483,1.575,439799996.0
2006-03-30 02:24:00,1.57502,1.57505,1.57478,1.575,419200000.0
2006-03-30 02:25:00,1.57509,1.57514,1.57491,1.57491,254200002.0
2006-03-30 02:26:00,1.57479,1.57501,1.5747,1.57476,308300001.0
2006-03-30 02:27:00,1.57496,1.57507,1.57483,1.57483,310800003.0
2006-03-30 02:28:00,1.57488,1.57516,1.57488,1.57512,339800003.0
2006-03-30 02:29:00,1.575,1.57525,1.57496,1.57525,285200000.0
2006-03-30 02:30:00,1.57513,1.57513,1.5749,1.57493,261199998.0
2006-03-30 02:31:00,1.57489,1.57506,1.57488,1.5749,250699999.0
2006-03-30 02:32:00,1.57484,1.57496,1.57474,1.57481,279900002.0
2006-03-30 02:33:00,1.57486,1.57493,1.57479,1.57493,202999999.0
2006-03-30 02:34:00,1.57494,1.57494,1.57472,1.57492,157599997.0
2006-03-30 02:35:00,1.57494,1.575,1.57477,1.57486,437099998.0
2006-03-30 02:36:00,1.57485,1.57485,1.57454,1.57454,212199999.0
2006-03-30 02:37:00,1.57475,1.57491,1.57463,1.5748,227799999.0
2006-03-30 02:38:00,1.57497,1.57497,1.57478,1.57482,102000001.0
2006-03-30 02:39:00,1.57479,1.575,1.57473,1.57497,417100003.0
2006-03-30 02:40:00,1.57499,1.57499,1.57481,1.57492,253400005.0
2006-03-30 02:41:00,1.57487,1.57494,1.57464,1.57477,369200003.0
2006-03-30 02:42:00,1.57485,1.57496,1.57477,1.57481,194899996.0
2006-03-30 02:43:00,1.57497,1.57498,1.57492,1.57493,72799998.0
2006-03-30 02:44:00,1.57495,1.575,1.57485,1.57493,103500003.0
2006-03-30 02:45:00,1.57482,1.57494,1.57482,1.57494,71099998.0
2006-03-30 02:46:00,1.57471,1.57485,1.57464,1.5748,51800000.0
2006-03-30 02:47:00,1.5747,1.57495,1.5747,1.57495,336699996.0
2006-03-30 02:48:00,1.57495,1.57498,1.57479,1.5748,373400003.0
2006-03-30 02:49:00,1.57476,1.57488,1.57476,1.57488,38300000.0
2006-03-30 02:50:00,1.57484,1.57498,1.57484,1.57498,76500000.0
2006-03-30 02:51:00,1.575,1.575,1.57483,1.57489,188500002.0
2006-03-30 02:52:00,1.57488,1.575,1.57482,1.57492,185099997.0
2006-03-30 02:53:00,1.57488,1.57495,1.57475,1.5749,210700001.0
2006-03-30 02:54:00,1.57484,1.57498,1.57484,1.57498,78299999.0
2006-03-30 02:55:00,1.57481,1.57498,1.57475,1.57475,361200003.0
2006-03-30 02:56:00,1.57492,1.57492,1.57466,1.57478,318799997.0
2006-03-30 02:57:00,1.57498,1.57502,1.5748,1.57486,293999996.0
2006-03-30 02:58:00,1.57494,1.57495,1.57478,1.57479,266299999.0
2006-03-30 02:59:00,1.57464,1.57481,1.57448,1.57466,330499998.0
2006-03-30 03:00:00,1.57452,1.57466,1.57441,1.57451,183500003.0
2006-03-30 03:01:00,1.57452,1.57476,1.57452,1.57462,635799995.0
2006-03-30 03:02:00,1.5745,1.57483,1.57444,1.57464,347899999.0
2006-03-30 03:03:00,1.57466,1.57476,1.57454,1.57464,30800000.0
2006-03-30 03:04:00,1.57465,1.57465,1.57447,1.57447,37600000.0
2006-03-30 03:05:00,1.57454,1.57473,1.57454,1.57466,328999999.0
2006-03-30 03:06:00,1.57465,1.57472,1.57446,1.5745,422700002.0
2006-03-30 03:07:00,1.57455,1.57464,1.5744,1.57452,176200002.0
2006-03-30 03:08:00,1.57465,1.57469,1.57452,1.57457,357400001.0
2006-03-30 03:09:00,1.57451,1.57465,1.57436,1.57444,186800001.0
2006-03-30 03:10:00,1.57433,1.57453,1.57422,1.57444,163700001.0
2006-03-30 03:11:00,1.57443,1.57457,1.5744,1.57453,199699996.0
2006-03-30 03:12:00,1.57452,1.57455,1.57427,1.57449,298100001.0
2006-03-30 03:13:00,1.57442,1.57452,1.57424,1.57432,176600004.0
2006-03-30 03:14:00,1.57434,1.57454,1.57424,1.57445,178500001.0
2006-03-30 03:15:00,1.57451,1.57451,1.57433,1.57442,138900003.0
2006-03-30 03:16:00,1.57431,1.57451,1.57415,1.57431,334800002.0
2006-03-30 03:17:00,1.57436,1.57443,1.57422,1.57435,230000002.0
2006-03-30 03:18:00,1.57441,1.57443,1.57426,1.57435,139100000.0
2006-03-30 03:19:00,1.57446,1.57452,1.57438,1.57438,350300002.0
2006-03-30 03:20:00,1.57439,1.5746,1.57439,1.57444,336800002.0
2006-03-30 03:21:00,1.57446,1.57463,1.57438,1.57443,297299999.0
2006-03-30 03:22:00,1.57455,1.5746,1.57455,1.5746,50400001.0
2006-03-30 03:23:00,1.57455,1.57458,1.57436,1.57436,274900001.0
2006-03-30 03:24:00,1.5744,1.57454,1.57434,1.57454,279400000.0
2006-03-30 03:25:00,1.57446,1.57451,1.57436,1.57441,317000000.0
2006-03-30 03:26:00,1.57444,1.57456,1.57437,1.57437,341899998.0
2006-03-30 03:27:00,1.57448,1.57452,1.5744,1.5744,124699998.0
2006-03-30 03:28:00,1.57451,1.57456,1.57444,1.57452,147300002.0
2006-03-30 03:29:00,1.57445,1.57457,1.57434,1.57451,82099998.0
2006-03-30 03:30:00,1.57448,1.57448,1.57436,1.57436,31700000.0
2006-03-30 03:31:00,1.57441,1.5745,1.57426,1.57443,225499999.0
2006-03-30 03:32:00,1.57425,1.57452,1.57425,1.57448,346699999.0
2006-03-30 03:33:00,1.57443,1.57452,1.57422,1.57429,158200000.0
2006-03-30 03:34:00,1.57424,1.57424,1.57401,1.5742,419400000.0
2006-03-30 03:35:00,1.5741,1.57418,1.57394,1.57407,361999998.0
2006-03-30 03:36:00,1.57411,1.57422,1.57401,1.57412,372900003.0
2006-03-30 03:37:00,1.57403,1.57406,1.57384,1.57389,286299999.0
2006-03-30 03:38:00,1.57403,1.57412,1.57393,1.57405,346900009.0
2006-03-30 03:39:00,1.57405,1.57415,1.57393,1.57407,136600001.0
2006-03-30 03:40:00,1.57407,1.57415,1.57385,1.57405,255899997.0
2006-03-30 03:41:00,1.57405,1.57443,1.57405,1.57421,260699997.0
2006-03-30 03:42:00,1.57407,1.57424,1.57406,1.57423,334800001.0
2006-03-30 03:43:00,1.57422,1.57428,1.57407,1.57407,358999996.0
2006-03-30 03:44:00,1.57413,1.57436,1.57406,1.57426,168000001.0
2006-03-30 03:45:00,1.57433,1.57439,1.57414,1.57425,482100003.0
2006-03-30 03:46:00,1.57425,1.57433,1.57408,1.57425,275200003.0
2006-03-30 03:47:00,1.57421,1.57426,1.57407,1.5741,252399999.0
2006-03-30 03:48:00,1.57405,1.57426,1.57405,1.5742,266200003.0
2006-03-30 03:49:00,1.57414,1.57428,1.57401,1.57415,248400000.0
2006-03-30 03:50:00,1.57417,1.57431,1.57411,1.57423,266100000.0
2006-03-30 03:51:00,1.57433,1.5744,1.57414,1.57427,340699999.0
2006-03-30 03:52:00,1.5743,1.57444,1.57421,1.57439,341300001.0
2006-03-30 03:53:00,1.57436,1.57439,1.57427,1.57433,128100002.0
2006-03-30 03:54:00,1.57434,1.57439,1.57428,1.57438,23400000.0
2006-03-30 03:55:00,1.57415,1.57432,1.57415,1.57432,22400000.0
2006-03-30 03:56:00,1.57417,1.57437,1.57417,1.57436,256900004.0
2006-03-30 03:57:00,1.57425,1.57425,1.57401,1.57419,213700001.0
2006-03-30 03:58:00,1.57415,1.5742,1.57393,1.57393,243199996.0
2006-03-30 03:59:00,1.57388,1.57429,1.57387,1.57415,256900002.0
2006-03-30 04:00:00,1.57391,1.57406,1.57386,1.57394,251900000.0
2006-03-30 04:01:00,1.57391,1.57414,1.57385,1.57399,445100004.0
2006-03-30 04:02:00,1.57394,1.57422,1.57394,1.57422,243499999.0
2006-03-30 04:03:00,1.57419,1.5744,1.57408,1.57416,247900003.0
2006-03-30 04:04:00,1.57428,1.57443,1.57421,1.57443,174500000.0
2006-03-30 04:05:00,1.57436,1.57446,1.57422,1.57439,349799999.0
2006-03-30 04:06:00,1.57431,1.57451,1.57431,1.57446,264000002.0
2006-03-30 04:07:00,1.57432,1.57452,1.57417,1.57438,298999999.0
2006-03-30 04:08:00,1.57431,1.57448,1.57424,1.57448,220399999.0
2006-03-30 04:09:00,1.57413,1.57448,1.57413,1.57439,104800001.0
2006-03-30 04:10:00,1.57436,1.57447,1.57427,1.57439,277999998.0
2006-03-30 04:11:00,1.57448,1.5746,1.57431,1.57431,445300001.0
2006-03-30 04:12:00,1.57448,1.57448,1.57437,1.57437,72900002.0
2006-03-30 04:13:00,1.57451,1.57464,1.57438,1.57455,272800001.0
2006-03-30 04:14:00,1.57455,1.57455,1.57445,1.57445,69500000.0
2006-03-30 04:15:00,1.57455,1.5746,1.57455,1.5746,119600000.0
2006-03-30 04:16:00,1.57448,1.57463,1.57437,1.57455,262400004.0
2006-03-30 04:17:00,1.57443,1.5746,1.57439,1.57444,282299998.0
2006-03-30 04:18:00,1.57447,1.5746,1.57447,1.5746,104000000.0
2006-03-30 04:19:00,1.57436,1.57455,1.57433,1.5745,284999996.0
2006-03-30 04:20:00,1.57446,1.57458,1.5743,1.57445,50400000.0
2006-03-30 04:21:00,1.57452,1.5746,1.57441,1.57451,293300001.0
2006-03-30 04:22:00,1.57435,1.5746,1.5743,1.5746,243499999.0
2006-03-30 04:23:00,1.5745,1.5746,1.57435,1.57443,491399995.0
2006-03-30 04:24:00,1.57453,1.57458,1.57439,1.57443,206800002.0
2006-03-30 04:25:00,1.57448,1.57456,1.57419,1.57437,404500001.0
2006-03-30 04:26:00,1.57444,1.5746,1.57438,1.5746,348300004.0
2006-03-30 04:27:00,1.57457,1.57471,1.57441,1.5746,181600001.0
2006-03-30 04:28:00,1.57445,1.57462,1.57428,1.5746,344499996.0
2006-03-30 04:29:00,1.57441,1.57451,1.57424,1.57427,253500002.0
2006-03-30 04:30:00,1.57434,1.57455,1.57434,1.57455,104999997.0
2006-03-30 04:31:00,1.5745,1.57463,1.5745,1.57463,90299999.0
2006-03-30 04:32:00,1.5745,1.57465,1.57438,1.57465,253999999.0
2006-03-30 04:33:00,1.57458,1.57472,1.5745,1.57472,258199998.0
2006-03-30 04:34:00,1.57453,1.57471,1.57453,1.57467,251399999.0
2006-03-30 04:35:00,1.57465,1.5747,1.5745,1.57463,153699998.0
2006-03-30 04:36:00,1.57456,1.57478,1.57456,1.57473,213800001.0
2006-03-30 04:37:00,1.57463,1.57469,1.57443,1.57457,326200000.0
2006-03-30 04:38:00,1.57459,1.57473,1.57447,1.57464,360299997.0
2006-03-30 04:39:00,1.57467,1.57468,1.57443,1.57453,339099998.0
2006-03-30 04:40:00,1.57464,1.57472,1.57449,1.5746,345799995.0
2006-03-30 04:41:00,1.57462,1.57462,1.57444,1.57444,97400000.0
2006-03-30 04:42:00,1.57457,1.5747,1.57456,1.57465,435399999.0
2006-03-30 04:43:00,1.57459,1.57475,1.57454,1.57472,550999998.0
2006-03-30 04:44:00,1.57475,1.5748,1.57475,1.5748,94200001.0
2006-03-30 04:45:00,1.57457,1.57477,1.57451,1.57468,189200005.0
2006-03-30 04:46:00,1.57466,1.57483,1.57453,1.57462,200100002.0
2006-03-30 04:47:00,1.57431,1.57453,1.57418,1.57453,261999998.0
2006-03-30 04:48:00,1.57465,1.57465,1.57435,1.57436,190799994.0
2006-03-30 04:49:00,1.57456,1.57467,1.57438,1.57444,318200000.0
2006-03-30 04:50:00,1.57446,1.57462,1.5744,1.57457,307400001.0
2006-03-30 04:51:00,1.57457,1.57482,1.57457,1.57462,316500005.0
2006-03-30 04:52:00,1.57454,1.57466,1.5745,1.57456,67200000.0
2006-03-30 04:53:00,1.57454,1.57474,1.57442,1.57464,144500002.0
2006-03-30 04:54:00,1.57466,1.57479,1.57453,1.57472,314300001.0
2006-03-30 04:55:00,1.57475,1.5748,1.57462,1.57468,134399998.0
2006-03-30 04:56:00,1.57487,1.57487,1.57458,1.57458,249800001.0
2006-03-30 04:57:00,1.57458,1.5747,1.57451,1.57467,285800004.0
2006-03-30 04:58:00,1.57464,1.57468,1.57445,1.57449,506300001.0
2006-03-30 04:59:00,1.57443,1.57468,1.57443,1.57457,242400003.0
2006-03-30 05:00:00,1.57445,1.57462,1.57445,1.57459,277999998.0
2006-03-30 05:01:00,1.57445,1.57457,1.57433,1.5744,160799998.0
2006-03-30 05:02:00,1.57429,1.57441,1.57414,1.57427,359500001.0
2006-03-30 05:03:00,1.57445,1.57445,1.57423,1.57425,187600002.0
2006-03-30 05:04:00,1.57443,1.57452,1.57429,1.57439,329700002.0
2006-03-30 05:05:00,1.5743,1.5744,1.5743,1.5744,18300000.0
2006-03-30 05:06:00,1.57438,1.57445,1.57431,1.5744,65500002.0
2006-03-30 05:07:00,1.57447,1.57449,1.57436,1.57437,303499999.0
2006-03-30 05:08:00,1.57428,1.57448,1.57425,1.57445,344800000.0
2006-03-30 05:09:00,1.57443,1.57448,1.57431,1.57442,322299998.0
2006-03-30 05:10:00,1.57445,1.57445,1.5743,1.5743,61500000.0
2006-03-30 05:11:00,1.57452,1.57452,1.57428,1.57428,157500001.0
2006-03-30 05:12:00,1.57442,1.5745,1.57427,1.57442,348499999.0
2006-03-30 05:13:00,1.57446,1.57453,1.57437,1.57446,222100001.0
2006-03-30 05:14:00,1.57445,1.57452,1.57435,1.57435,185599999.0
2006-03-30 05:15:00,1.57435,1.57447,1.57424,1.57434,120699999.0
2006-03-30 05:16:00,1.57439,1.57443,1.57428,1.57432,153800002.0
2006-03-30 05:17:00,1.57449,1.57449,1.57436,1.57443,232400002.0
2006-03-30 05:18:00,1.57431,1.57445,1.57426,1.57437,168600003.0
2006-03-30 05:19:00,1.57435,1.5745,1.57424,1.5745,102400002.0
2006-03-30 05:20:00,1.57433,1.57447,1.57433,1.57447,109500000.0
2006-03-30 05:21:00,1.57446,1.57448,1.57417,1.57417,342600001.0
2006-03-30 05:22:00,1.57438,1.57454,1.57436,1.57446,193500002.0
2006-03-30 05:23:00,1.57447,1.57448,1.5743,1.57435,154800001.0
2006-03-30 05:24:00,1.57425,1.57458,1.57425,1.5745,353599998.0
2006-03-30 05:25:00,1.57429,1.57452,1.57429,1.57441,192600002.0
2006-03-30 05:26:00,1.57442,1.57448,1.57435,1.5744,61500000.0
2006-03-30 05:27:00,1.57437,1.57448,1.57419,1.57426,283299996.0
2006-03-30 05:28:00,1.5744,1.57456,1.57437,1.57454,250200000.0
2006-03-30 05:29:00,1.57447,1.57459,1.57447,1.57459,103500000.0
2006-03-30 05:30:00,1.57453,1.57465,1.57441,1.57451,280500000.0
2006-03-30 05:31:00,1.57455,1.57455,1.5745,1.5745,34400000.0
2006-03-30 05:32:00,1.5745,1.57455,1.5744,1.5744,262100000.0
2006-03-30 05:33:00,1.57427,1.57457,1.57427,1.57455,188400000.0
2006-03-30 05:34:00,1.5745,1.57455,1.57433,1.57448,182200002.0
2006-03-30 05:35:00,1.5744,1.5745,1.5744,1.5745,77500000.0
2006-03-30 05:36:00,1.57445,1.57457,1.5743,1.5745,264900003.0
2006-03-30 05:37:00,1.5745,1.57464,1.57437,1.57451,304900003.0
2006-03-30 05:38:00,1.57455,1.5746,1.57434,1.57455,327000002.0
2006-03-30 05:39:00,1.57455,1.57465,1.57442,1.57444,358700000.0
2006-03-30 05:40:00,1.57462,1.57468,1.57446,1.57461,135100001.0
2006-03-30 05:41:00,1.57457,1.5747,1.57457,1.5747,99799999.0
2006-03-30 05:42:00,1.57453,1.57465,1.57447,1.5746,73500000.0
2006-03-30 05:43:00,1.57461,1.57477,1.57451,1.57465,201099998.0
2006-03-30 05:44:00,1.57459,1.57467,1.57446,1.57458,43700000.0
2006-03-30 05:45:00,1.57465,1.5747,1.57455,1.57456,242499998.0
2006-03-30 05:46:00,1.57462,1.5747,1.57453,1.57463,49600001.0
2006-03-30 05:47:00,1.57468,1.57468,1.57441,1.5745,200000001.0
2006-03-30 05:48:00,1.57462,1.57468,1.57444,1.57444,369000003.0
2006-03-30 05:49:00,1.57446,1.57468,1.57434,1.57452,296600002.0
2006-03-30 05:50:00,1.57462,1.57462,1.57439,1.57441,343200004.0
2006-03-30 05:51:00,1.57441,1.57458,1.57438,1.57438,256699999.0
2006-03-30 05:52:00,1.57434,1.57455,1.57433,1.5744,310099998.0
2006-03-30 05:53:00,1.57439,1.57457,1.57435,1.57448,515700002.0
2006-03-30 05:54:00,1.57448,1.57454,1.5743,1.5743,210199999.0
2006-03-30 05:55:00,1.57445,1.57455,1.57432,1.57441,330700004.0
2006-03-30 05:56:00,1.5744,1.57452,1.5744,1.57452,74299999.0
2006-03-30 05:57:00,1.57442,1.5746,1.57442,1.5746,263600000.0
2006-03-30 05:58:00,1.5746,1.5746,1.57437,1.57437,144000000.0
2006-03-30 05:59:00,1.57455,1.57455,1.57435,1.57439,272200000.0
2006-03-30 06:00:00,1.5744,1.57456,1.5743,1.57456,157100001.0
2006-03-30 06:01:00,1.57453,1.57463,1.57437,1.5745,332200001.0
2006-03-30 06:02:00,1.57452,1.57457,1.57443,1.57446,213099999.0
2006-03-30 06:03:00,1.57455,1.57458,1.57446,1.57453,297999999.0
2006-03-30 06:04:00,1.57448,1.57449,1.5743,1.57448,318599999.0
2006-03-30 06:05:00,1.57443,1.57457,1.5744,1.5745,325399999.0
2006-03-30 06:06:00,1.57448,1.57455,1.57435,1.5745,482300003.0
2006-03-30 06:07:00,1.5744,1.57456,1.57425,1.57425,137499998.0
2006-03-30 06:08:00,1.57457,1.57466,1.57437,1.57437,330799996.0
2006-03-30 06:09:00,1.57465,1.57468,1.57448,1.57465,467000002.0
2006-03-30 06:10:00,1.57465,1.57479,1.57454,1.5746,270599997.0
2006-03-30 06:11:00,1.57493,1.57501,1.57475,1.57476,355200000.0
2006-03-30 06:12:00,1.57476,1.57496,1.57461,1.57485,300200002.0
2006-03-30 06:13:00,1.57491,1.57492,1.57477,1.57478,238000003.0
2006-03-30 06:14:00,1.57484,1.57498,1.57472,1.57473,195399998.0
2006-03-30 06:15:00,1.57487,1.57491,1.57471,1.57484,248000004.0
2006-03-30 06:16:00,1.57482,1.57498,1.57472,1.57488,418800000.0
2006-03-30 06:17:00,1.57491,1.57491,1.5747,1.57476,273399998.0
2006-03-30 06:18:00,1.57489,1.57489,1.57467,1.57471,301199999.0
2006-03-30 06:19:00,1.57473,1.57477,1.5745,1.5745,229199999.0
2006-03-30 06:20:00,1.57468,1.57472,1.5745,1.57455,230100005.0
2006-03-30 06:21:00,1.57461,1.57472,1.57448,1.5746,134700000.0
2006-03-30 06:22:00,1.57477,1.5749,1.57464,1.57477,184900000.0
2006-03-30 06:23:00,1.57485,1.57493,1.57463,1.57479,576099998.0
2006-03-30 06:24:00,1.57477,1.57492,1.57469,1.57492,257299997.0
2006-03-30 06:25:00,1.57487,1.57494,1.57474,1.57477,247499999.0
2006-03-30 06:26:00,1.57502,1.57502,1.57469,1.57476,171599998.0
2006-03-30 06:27:00,1.57497,1.57504,1.57487,1.57493,264200004.0
2006-03-30 06:28:00,1.57497,1.57497,1.57473,1.57476,261099998.0
2006-03-30 06:29:00,1.57491,1.575,1.57456,1.57478,237000002.0
2006-03-30 06:30:00,1.57478,1.57498,1.57473,1.57473,203399996.0
2006-03-30 06:31:00,1.57486,1.57486,1.57468,1.57468,65499999.0
2006-03-30 06:32:00,1.57474,1.57488,1.57468,1.57472,324000002.0
2006-03-30 06:33:00,1.57486,1.57488,1.57473,1.57485,339500004.0
2006-03-30 06:34:00,1.57492,1.57492,1.5747,1.57481,427100000.0
2006-03-30 06:35:00,1.57465,1.57486,1.57465,1.57477,307700001.0
2006-03-30 06:36:00,1.57475,1.57477,1.57435,1.57435,189300000.0
2006-03-30 06:37:00,1.57436,1.57453,1.57435,1.57446,372900001.0
2006-03-30 06:38:00,1.57438,1.5746,1.57438,1.57459,318899999.0
2006-03-30 06:39:00,1.57452,1.57464,1.57435,1.57444,298700001.0
2006-03-30 06:40:00,1.57442,1.57463,1.57442,1.5746,275000008.0
2006-03-30 06:41:00,1.57461,1.5747,1.57449,1.5746,50300001.0
2006-03-30 06:42:00,1.57455,1.5747,1.57455,1.5747,251300001.0
2006-03-30 06:43:00,1.5747,1.5747,1.57448,1.57453,264599998.0
2006-03-30 06:44:00,1.5745,1.57465,1.5745,1.57465,213599997.0
2006-03-30 06:45:00,1.57458,1.5747,1.57445,1.5746,269600000.0
2006-03-30 06:46:00,1.57461,1.57462,1.57438,1.57438,342300003.0
2006-03-30 06:47:00,1.5745,1.57465,1.57441,1.57444,342400000.0
2006-03-30 06:48:00,1.57452,1.57459,1.5743,1.57439,311599999.0
2006-03-30 06:49:00,1.5746,1.57465,1.57447,1.57462,331600006.0
2006-03-30 06:50:00,1.5745,1.57461,1.57436,1.57445,312699998.0
2006-03-30 06:51:00,1.57457,1.5746,1.57446,1.57447,339200002.0
2006-03-30 06:52:00,1.57453,1.57463,1.57439,1.57447,218899998.0
2006-03-30 06:53:00,1.57435,1.57445,1.5743,1.57433,318199998.0
2006-03-30 06:54:00,1.57425,1.5745,1.57425,1.57442,245299999.0
2006-03-30 06:55:00,1.57438,1.57448,1.5743,1.57447,246899998.0
2006-03-30 06:56:00,1.5744,1.57445,1.57426,1.5743,177500000.0
2006-03-30 06:57:00,1.57434,1.57452,1.57431,1.57435,346600000.0
2006-03-30 06:58:00,1.57447,1.57454,1.57447,1.57454,186900002.0
2006-03-30 06:59:00,1.5744,1.57459,1.5744,1.57459,342400005.0
2006-03-30 07:00:00,1.57457,1.57472,1.57448,1.57463,459300008.0
2006-03-30 07:01:00,1.57476,1.57492,1.5747,1.57484,188800001.0
2006-03-30 07:02:00,1.57478,1.57504,1.57472,1.57495,270799997.0
2006-03-30 07:03:00,1.57486,1.57496,1.57475,1.57486,188700000.0
2006-03-30 07:04:00,1.57459,1.57515,1.57459,1.57507,262299999.0
2006-03-30 07:05:00,1.57499,1.57499,1.57471,1.57489,355000002.0
2006-03-30 07:06:00,1.57475,1.57482,1.57467,1.57472,153699998.0
2006-03-30 07:07:00,1.57482,1.57482,1.57462,1.57469,57900000.0
2006-03-30 07:08:00,1.57471,1.57483,1.57455,1.57458,514599997.0
2006-03-30 07:09:00,1.57475,1.57481,1.57456,1.57456,325000000.0
2006-03-30 07:10:00,1.57473,1.57482,1.57455,1.57475,329500002.0
2006-03-30 07:11:00,1.57474,1.57484,1.57463,1.5747,197700001.0
2006-03-30 07:12:00,1.57473,1.57487,1.57465,1.5748,180700000.0
2006-03-30 07:13:00,1.57465,1.57489,1.57465,1.5748,208300002.0
2006-03-30 07:14:00,1.57461,1.57482,1.57461,1.57482,59900000.0
2006-03-30 07:15:00,1.57465,1.5748,1.57454,1.5748,328200005.0
2006-03-30 07:16:00,1.5747,1.57478,1.57457,1.57463,202100004.0
2006-03-30 07:17:00,1.57475,1.57475,1.57465,1.57465,168800002.0
2006-03-30 07:18:00,1.57475,1.5748,1.5746,1.5747,204300004.0
2006-03-30 07:19:00,1.57472,1.57472,1.57459,1.57459,32600000.0
2006-03-30 07:20:00,1.57472,1.57483,1.57461,1.57465,172400003.0
2006-03-30 07:21:00,1.57475,1.5748,1.57457,1.57457,191500004.0
2006-03-30 07:22:00,1.5747,1.57481,1.57454,1.57476,308000000.0
2006-03-30 07:23:00,1.57479,1.57488,1.57469,1.57475,46300002.0
2006-03-30 07:24:00,1.57489,1.57497,1.57476,1.57488,264100001.0
2006-03-30 07:25:00,1.57478,1.57497,1.57476,1.57497,263100001.0
2006-03-30 07:26:00,1.57489,1.575,1.57463,1.57485,402100003.0
2006-03-30 07:27:00,1.57472,1.57484,1.57463,1.57484,415999996.0
2006-03-30 07:28:00,1.57463,1.57491,1.57463,1.57482,317999999.0
2006-03-30 07:29:00,1.57485,1.57489,1.5747,1.57475,232200000.0
2006-03-30 07:30:00,1.57477,1.57477,1.57456,1.57466,418699997.0
2006-03-30 07:31:00,1.57477,1.5749,1.57465,1.5749,132400001.0
2006-03-30 07:32:00,1.57492,1.57492,1.57469,1.57469,286300001.0
2006-03-30 07:33:00,1.5749,1.57495,1.57473,1.57488,243599998.0
2006-03-30 07:34:00,1.5749,1.57491,1.57468,1.57477,221599997.0
2006-03-30 07:35:00,1.57475,1.57498,1.57475,1.57498,220199999.0
2006-03-30 07:36:00,1.57487,1.57501,1.57483,1.57483,425300007.0
2006-03-30 07:37:00,1.57494,1.575,1.57487,1.57492,156599999.0
2006-03-30 07:38:00,1.57482,1.57493,1.57482,1.57493,97699998.0
2006-03-30 07:39:00,1.57491,1.57498,1.57474,1.57489,200199999.0
2006-03-30 07:40:00,1.57481,1.57502,1.57481,1.57496,240999999.0
2006-03-30 07:41:00,1.57495,1.57501,1.57467,1.57487,281999998.0
2006-03-30 07:42:00,1.57479,1.57498,1.57474,1.57498,329000005.0
2006-03-30 07:43:00,1.57488,1.57513,1.57488,1.5751,329800001.0
2006-03-30 07:44:00,1.57499,1.5751,1.57491,1.57495,256300001.0
2006-03-30 07:45:00,1.57508,1.57508,1.57486,1.57486,243800000.0
2006-03-30 07:46:00,1.57502,1.57505,1.57485,1.57485,375600004.0
2006-03-30 07:47:00,1.57489,1.57504,1.57487,1.57495,253400001.0
2006-03-30 07:48:00,1.57491,1.57504,1.57486,1.57497,181400000.0
2006-03-30 07:49:00,1.57495,1.57503,1.57486,1.57486,197400002.0
2006-03-30 07:50:00,1.57493,1.57493,1.57482,1.57482,111799999.0
2006-03-30 07:51:00,1.5749,1.57504,1.57477,1.5749,275799999.0
2006-03-30 07:52:00,1.57495,1.57502,1.57485,1.57495,338899998.0
2006-03-30 07:53:00,1.57486,1.57509,1.57486,1.575,313100004.0
2006-03-30 07:54:00,1.57477,1.57508,1.57477,1.575,318099996.0
2006-03-30 07:55:00,1.57499,1.57514,1.57494,1.57496,270599999.0
2006-03-30 07:56:00,1.57514,1.5752,1.57494,1.57506,219900000.0
2006-03-30 07:57:00,1.57505,1.57512,1.57492,1.57504,392200006.0
2006-03-30 07:58:00,1.57498,1.57516,1.57496,1.57503,341500005.0
2006-03-30 07:59:00,1.57516,1.57521,1.57505,1.57505,354800001.0
2006-03-30 08:00:00,1.57494,1.57511,1.57492,1.57492,233199998.0
2006-03-30 08:01:00,1.57503,1.57505,1.57489,1.57495,305100000.0
2006-03-30 08:02:00,1.57497,1.57497,1.5747,1.57477,270100000.0
2006-03-30 08:03:00,1.57478,1.57485,1.57463,1.57473,79699999.0
2006-03-30 08:04:00,1.57483,1.5749,1.57471,1.57485,363800002.0
2006-03-30 08:05:00,1.57479,1.57487,1.57467,1.57473,270099997.0
2006-03-30 08:06:00,1.5748,1.57493,1.57455,1.57455,314000005.0
2006-03-30 08:07:00,1.5747,1.57486,1.57455,1.5748,367899999.0
2006-03-30 08:08:00,1.57476,1.57481,1.57465,1.57469,61500002.0
2006-03-30 08:09:00,1.57483,1.57492,1.5747,1.57479,216100002.0
2006-03-30 08:10:00,1.57475,1.57495,1.57453,1.57479,196500001.0
2006-03-30 08:11:00,1.57484,1.57501,1.5747,1.57491,193000000.0
2006-03-30 08:12:00,1.57497,1.57498,1.57484,1.57484,161500003.0
2006-03-30 08:13:00,1.57491,1.57505,1.57487,1.57495,397500000.0
2006-03-30 08:14:00,1.57493,1.57502,1.57468,1.57468,269499999.0
2006-03-30 08:15:00,1.57481,1.57501,1.57479,1.57497,194500003.0
2006-03-30 08:16:00,1.57481,1.57497,1.57475,1.57483,399700001.0
2006-03-30 08:17:00,1.57491,1.57495,1.57477,1.57485,302699999.0
2006-03-30 08:18:00,1.57501,1.57523,1.57499,1.5752,197600000.0
2006-03-30 08:19:00,1.57512,1.5752,1.57494,1.57515,205099999.0
2006-03-30 08:20:00,1.57508,1.57515,1.57494,1.5751,235400000.0
2006-03-30 08:21:00,1.57489,1.57526,1.57489,1.57526,129700000.0
2006-03-30 08:22:00,1.57527,1.57532,1.57508,1.57521,498100003.0
2006-03-30 08:23:00,1.57517,1.5753,1.57508,1.57523,373400003.0
2006-03-30 08:24:00,1.57525,1.57539,1.57511,1.57526,424599998.0
2006-03-30 08:25:00,1.5751,1.57523,1.5751,1.57523,150100000.0
2006-03-30 08:26:00,1.5752,1.57528,1.57506,1.57521,320600004.0
2006-03-30 08:27:00,1.57506,1.57525,1.57489,1.57517,106899999.0
2006-03-30 08:28:00,1.57525,1.57532,1.57512,1.57512,230800002.0
2006-03-30 08:29:00,1.57517,1.57532,1.57516,1.5753,329200002.0
2006-03-30 08:30:00,1.57517,1.5753,1.57517,1.5753,76899999.0
2006-03-30 08:31:00,1.57522,1.57532,1.57508,1.57517,332100003.0
2006-03-30 08:32:00,1.57525,1.57531,1.57506,1.57506,311499999.0
2006-03-30 08:33:00,1.57517,1.57524,1.57499,1.57508,282999998.0
2006-03-30 08:34:00,1.5752,1.57522,1.57509,1.57522,197699998.0
2006-03-30 08:35:00,1.57515,1.5752,1.57515,1.5752,6500000.0
2006-03-30 08:36:00,1.57511,1.57518,1.57501,1.57509,99099998.0
2006-03-30 08:37:00,1.57517,1.57529,1.57509,1.57521,139200000.0
2006-03-30 08:38:00,1.57502,1.57519,1.575,1.575,311100002.0
2006-03-30 08:39:00,1.57522,1.57528,1.57505,1.5752,351600007.0
2006-03-30 08:40:00,1.57515,1.57525,1.57506,1.57516,260599999.0
2006-03-30 08:41:00,1.57525,1.57525,1.57502,1.57509,348500006.0
2006-03-30 08:42:00,1.57508,1.57526,1.57503,1.5752,275599998.0
2006-03-30 08:43:00,1.57517,1.5752,1.57505,1.57509,25600000.0
2006-03-30 08:44:00,1.57511,1.57532,1.57509,1.57515,443199995.0
2006-03-30 08:45:00,1.57518,1.57535,1.57495,1.57535,374699997.0
2006-03-30 08:46:00,1.57535,1.57535,1.5751,1.57517,301500000.0
2006-03-30 08:47:00,1.57514,1.57533,1.57506,1.5753,216000001.0
2006-03-30 08:48:00,1.5753,1.57533,1.57506,1.57524,202999998.0
2006-03-30 08:49:00,1.57504,1.57525,1.57498,1.57517,418200000.0
2006-03-30 08:50:00,1.57506,1.5752,1.57502,1.57511,381700004.0
2006-03-30 08:51:00,1.57501,1.57527,1.57501,1.57521,162399998.0
2006-03-30 08:52:00,1.57523,1.57535,1.5752,1.57535,154100001.0
2006-03-30 08:53:00,1.57526,1.57549,1.57522,1.57528,390200004.0
2006-03-30 08:54:00,1.57518,1.57542,1.57518,1.5754,286200006.0
2006-03-30 08:55:00,1.57529,1.57548,1.57529,1.57543,306799997.0
2006-03-30 08:56:00,1.57536,1.5755,1.57536,1.57545,329100000.0
2006-03-30 08:57:00,1.57541,1.5755,1.57529,1.5754,73499999.0
2006-03-30 08:58:00,1.57526,1.5755,1.57526,1.5755,73500000.0
2006-03-30 08:59:00,1.57544,1.5755,1.57525,1.5755,240500003.0
2006-03-30 09:00:00,1.57539,1.57542,1.57522,1.57522,449200005.0
2006-03-30 09:01:00,1.5753,1.57548,1.5753,1.57539,185200000.0
2006-03-30 09:02:00,1.57528,1.57552,1.57528,1.57552,238100003.0
2006-03-30 09:03:00,1.57544,1.57544,1.57527,1.57527,99100002.0
2006-03-30 09:04:00,1.57534,1.57543,1.57523,1.57535,180699999.0
2006-03-30 09:05:00,1.57544,1.57545,1.5753,1.57533,248699994.0
2006-03-30 09:06:00,1.57542,1.57545,1.57533,1.57538,245000001.0
2006-03-30 09:07:00,1.57545,1.57545,1.57521,1.5754,308200001.0
2006-03-30 09:08:00,1.57543,1.57548,1.57527,1.57536,222100002.0
2006-03-30 09:09:00,1.57532,1.57547,1.57522,1.57539,322099995.0
2006-03-30 09:10:00,1.57525,1.57538,1.57522,1.57527,296100004.0
2006-03-30 09:11:00,1.57537,1.57544,1.57527,1.57529,263300002.0
2006-03-30 09:12:00,1.57521,1.57546,1.57521,1.57542,315999994.0
2006-03-30 09:13:00,1.5754,1.57551,1.57524,1.57533,366699999.0
2006-03-30 09:14:00,1.57534,1.57541,1.57519,1.57535,199499999.0
2006-03-30 09:15:00,1.57529,1.5754,1.57523,1.57538,309400001.0
2006-03-30 09:16:00,1.57525,1.5754,1.57522,1.57532,311299999.0
2006-03-30 09:17:00,1.5753,1.57533,1.57518,1.57526,268000003.0
2006-03-30 09:18:00,1.57551,1.57551,1.57546,1.57546,103000003.0
2006-03-30 09:19:00,1.57545,1.5755,1.5753,1.5755,357000003.0
2006-03-30 09:20:00,1.57533,1.57549,1.57525,1.57535,271499996.0
2006-03-30 09:21:00,1.57534,1.57552,1.57519,1.57546,431800007.0
2006-03-30 09:22:00,1.57546,1.57551,1.57528,1.57545,336099998.0
2006-03-30 09:23:00,1.57542,1.57547,1.5752,1.57532,378500003.0
2006-03-30 09:24:00,1.57537,1.57545,1.57524,1.57533,211099999.0
2006-03-30 09:25:00,1.57541,1.57543,1.57521,1.57543,333200001.0
2006-03-30 09:26:00,1.57545,1.5755,1.57528,1.57528,204100002.0
2006-03-30 09:27:00,1.5754,1.57554,1.57518,1.57548,293800004.0
2006-03-30 09:28:00,1.57554,1.57554,1.57526,1.57526,342399997.0
2006-03-30 09:29:00,1.57543,1.5755,1.57524,1.5754,376400001.0
2006-03-30 09:30:00,1.57546,1.57547,1.57519,1.57531,539300001.0
2006-03-30 09:31:00,1.57535,1.57539,1.57518,1.57518,79400000.0
2006-03-30 09:32:00,1.5753,1.57536,1.57518,1.57528,361600002.0
2006-03-30 09:33:00,1.5753,1.5753,1.57513,1.5752,362300000.0
2006-03-30 09:34:00,1.57533,1.57533,1.5751,1.57521,179099998.0
2006-03-30 09:35:00,1.57528,1.5754,1.57516,1.5754,114500000.0
2006-03-30 09:36:00,1.57534,1.57547,1.57523,1.57523,316300001.0
2006-03-30 09:37:00,1.5753,1.57548,1.57527,1.57538,151100002.0
2006-03-30 09:38:00,1.5754,1.5755,1.57519,1.5755,297499997.0
2006-03-30 09:39:00,1.57548,1.57559,1.57537,1.57549,258199998.0
2006-03-30 09:40:00,1.57553,1.57609,1.57553,1.57607,266799999.0
2006-03-30 09:41:00,1.57612,1.57633,1.57603,1.57623,241399998.0
2006-03-30 09:42:00,1.57625,1.57633,1.5762,1.57628,125499999.0
2006-03-30 09:43:00,1.57629,1.57642,1.5762,1.57636,296300006.0
2006-03-30 09:44:00,1.57614,1.57627,1.57596,1.57612,153900000.0
2006-03-30 09:45:00,1.57613,1.57624,1.57607,1.57621,73500001.0
2006-03-30 09:46:00,1.57628,1.57628,1.57619,1.57619,41600000.0
2006-03-30 09:47:00,1.57613,1.57621,1.57604,1.57604,377599999.0
2006-03-30 09:48:00,1.57599,1.57618,1.57593,1.57618,535099994.0
2006-03-30 09:49:00,1.57623,1.57623,1.57595,1.57609,332400004.0
2006-03-30 09:50:00,1.57612,1.5762,1.57595,1.5762,444100002.0
2006-03-30 09:51:00,1.57613,1.57623,1.57603,1.57616,472999999.0
2006-03-30 09:52:00,1.57615,1.57617,1.57603,1.57606,74900001.0
2006-03-30 09:53:00,1.57618,1.57641,1.57608,1.57632,327500005.0
2006-03-30 09:54:00,1.5766,1.57677,1.57649,1.57662,318600001.0
2006-03-30 09:55:00,1.57649,1.57677,1.5764,1.57655,382699998.0
2006-03-30 09:56:00,1.57652,1.57662,1.57638,1.57642,270100001.0
2006-03-30 09:57:00,1.57657,1.57663,1.57645,1.57655,361100005.0
2006-03-30 09:58:00,1.57655,1.57668,1.57648,1.5766,271399999.0
2006-03-30 09:59:00,1.57655,1.57663,1.57638,1.57646,396800006.0
2006-03-30 10:00:00,1.57657,1.5766,1.57642,1.57644,358499997.0
2006-03-30 10:01:00,1.57664,1.57668,1.57645,1.5766,291999998.0
2006-03-30 10:02:00,1.57648,1.57669,1.57641,1.5766,337799998.0
2006-03-30 10:03:00,1.57658,1.57659,1.57632,1.57659,259300003.0
2006-03-30 10:04:00,1.5766,1.57662,1.57637,1.57652,228599998.0
2006-03-30 10:05:00,1.57641,1.57662,1.57629,1.57662,387900008.0
2006-03-30 10:06:00,1.57644,1.57657,1.57637,1.57637,205799998.0
2006-03-30 10:07:00,1.5764,1.5764,1.57607,1.57624,458999994.0
2006-03-30 10:08:00,1.57635,1.57644,1.57619,1.57636,565800001.0
2006-03-30 10:09:00,1.57611,1.57634,1.57604,1.57618,285599999.0
2006-03-30 10:10:00,1.57618,1.5763,1.5761,1.57613,223600001.0
2006-03-30 10:11:00,1.57637,1.57648,1.57625,1.57634,270899994.0
2006-03-30 10:12:00,1.57626,1.57645,1.5761,1.57621,244800002.0
2006-03-30 10:13:00,1.57605,1.57618,1.57601,1.57607,321799999.0
2006-03-30 10:14:00,1.57619,1.57627,1.576,1.57626,234999998.0
2006-03-30 10:15:00,1.57614,1.57621,1.57604,1.57617,291699993.0
2006-03-30 10:16:00,1.57616,1.57623,1.57601,1.57615,472300009.0
2006-03-30 10:17:00,1.57616,1.57617,1.57587,1.57587,341600005.0
2006-03-30 10:18:00,1.57596,1.57608,1.57574,1.57593,412200000.0
2006-03-30 10:19:00,1.57579,1.57602,1.57579,1.57592,317200000.0
2006-03-30 10:20:00,1.57593,1.57601,1.57579,1.5758,402900002.0
2006-03-30 10:21:00,1.57583,1.57612,1.57583,1.57602,321799998.0
2006-03-30 10:22:00,1.57607,1.57618,1.57595,1.57618,169300001.0
2006-03-30 10:23:00,1.57618,1.57623,1.57596,1.57616,255700000.0
2006-03-30 10:24:00,1.57621,1.57621,1.57593,1.57608,173100000.0
2006-03-30 10:25:00,1.57603,1.57613,1.57567,1.57586,408400001.0
2006-03-30 10:26:00,1.57602,1.57618,1.57593,1.57606,310799999.0
2006-03-30 10:27:00,1.57618,1.57629,1.57603,1.5762,330900000.0
2006-03-30 10:28:00,1.5762,1.57627,1.57613,1.57627,273100003.0
2006-03-30 10:29:00,1.57612,1.57621,1.57597,1.57606,118099998.0
2006-03-30 10:30:00,1.57591,1.57614,1.57584,1.57603,322099997.0
2006-03-30 10:31:00,1.57599,1.57602,1.57574,1.57584,411300001.0
2006-03-30 10:32:00,1.57594,1.57605,1.57579,1.57579,314700000.0
2006-03-30 10:33:00,1.57595,1.57603,1.57566,1.57572,388599997.0
2006-03-30 10:34:00,1.57577,1.5758,1.57552,1.57552,188900001.0
2006-03-30 10:35:00,1.57565,1.57571,1.57536,1.57536,316800002.0
2006-03-30 10:36:00,1.57545,1.57563,1.57545,1.5756,149699997.0
2006-03-30 10:37:00,1.57552,1.57567,1.57542,1.57567,216899999.0
2006-03-30 10:38:00,1.5756,1.57578,1.57555,1.5757,179000001.0
2006-03-30 10:39:00,1.57554,1.57565,1.57551,1.57565,198199998.0
2006-03-30 10:40:00,1.57552,1.5758,1.57544,1.57549,249199999.0
2006-03-30 10:41:00,1.57537,1.57557,1.57525,1.57536,383200001.0
2006-03-30 10:42:00,1.57513,1.5754,1.57509,1.57523,475099998.0
2006-03-30 10:43:00,1.57531,1.57532,1.57483,1.57523,421199996.0
2006-03-30 10:44:00,1.57537,1.57539,1.57512,1.57512,287000004.0
2006-03-30 10:45:00,1.57515,1.57528,1.57504,1.57506,330000007.0
2006-03-30 10:46:00,1.57501,1.57523,1.57499,1.5751,221900000.0
2006-03-30 10:47:00,1.57523,1.57526,1.57508,1.57508,317600004.0
2006-03-30 10:48:00,1.57528,1.57533,1.5752,1.57533,178200003.0
2006-03-30 10:49:00,1.57517,1.57529,1.57513,1.5752,314699995.0
2006-03-30 10:50:00,1.57517,1.57528,1.57503,1.57516,153300001.0
2006-03-30 10:51:00,1.57509,1.5754,1.57509,1.57533,325499999.0
2006-03-30 10:52:00,1.57509,1.57532,1.57508,1.57531,388500002.0
2006-03-30 10:53:00,1.57517,1.57526,1.57509,1.57524,267800001.0
2006-03-30 10:54:00,1.57527,1.57548,1.57522,1.57523,299800004.0
2006-03-30 10:55:00,1.57512,1.57552,1.57512,1.57541,396099999.0
2006-03-30 10:56:00,1.57532,1.57542,1.5751,1.57534,293100004.0
2006-03-30 10:57:00,1.57527,1.57543,1.57511,1.57536,191800000.0
2006-03-30 10:58:00,1.57542,1.57544,1.57526,1.57526,116800001.0
2006-03-30 10:59:00,1.57532,1.57541,1.57516,1.57528,226700002.0
2006-03-30 11:00:00,1.57525,1.57535,1.57516,1.57516,248299996.0
2006-03-30 11:01:00,1.57534,1.57534,1.57508,1.5752,273299999.0
2006-03-30 11:02:00,1.57522,1.57522,1.57504,1.57504,145400002.0
2006-03-30 11:03:00,1.57508,1.57518,1.57501,1.57501,297100001.0
2006-03-30 11:04:00,1.57519,1.57523,1.57494,1.57511,341099997.0
2006-03-30 11:05:00,1.57503,1.5752,1.57502,1.5752,222099999.0
2006-03-30 11:06:00,1.57517,1.57523,1.57501,1.5751,226000002.0
2006-03-30 11:07:00,1.57513,1.57519,1.57501,1.57505,215299999.0
2006-03-30 11:08:00,1.5752,1.5753,1.57509,1.57522,130099998.0
2006-03-30 11:09:00,1.57512,1.57535,1.57509,1.57535,170100000.0
2006-03-30 11:10:00,1.57532,1.57535,1.57514,1.57514,427399996.0
2006-03-30 11:11:00,1.57518,1.57535,1.57515,1.57515,276200004.0
2006-03-30 11:12:00,1.57519,1.5754,1.57518,1.57526,299800002.0
2006-03-30 11:13:00,1.57528,1.57534,1.57514,1.57527,331900001.0
2006-03-30 11:14:00,1.57516,1.5754,1.57516,1.57523,249600001.0
2006-03-30 11:15:00,1.57504,1.5752,1.57496,1.5752,263000002.0
2006-03-30 11:16:00,1.57517,1.57527,1.57509,1.57519,100500000.0
2006-03-30 11:17:00,1.57509,1.57532,1.57509,1.57525,280400004.0
2006-03-30 11:18:00,1.57525,1.5753,1.57515,1.57523,195899996.0
2006-03-30 11:19:00,1.57524,1.57526,1.57511,1.57518,229500003.0
2006-03-30 11:20:00,1.57507,1.57516,1.57497,1.57509,288700006.0
2006-03-30 11:21:00,1.5751,1.57517,1.57496,1.57513,258299999.0
2006-03-30 11:22:00,1.57491,1.57512,1.57485,1.575,146000001.0
2006-03-30 11:23:00,1.57502,1.57518,1.57491,1.57494,224499999.0
2006-03-30 11:24:00,1.5751,1.5752,1.57495,1.57505,317699999.0
2006-03-30 11:25:00,1.57495,1.57516,1.57476,1.57516,161600000.0
2006-03-30 11:26:00,1.57515,1.57521,1.57495,1.57506,342699996.0
2006-03-30 11:27:00,1.57504,1.57523,1.57504,1.57522,318100001.0
2006-03-30 11:28:00,1.57497,1.57514,1.57496,1.57505,173400002.0
2006-03-30 11:29:00,1.57492,1.57507,1.57475,1.57484,425900002.0
2006-03-30 11:30:00,1.57485,1.57485,1.57456,1.57457,260799999.0
2006-03-30 11:31:00,1.5747,1.57475,1.5746,1.57463,396599999.0
2006-03-30 11:32:00,1.57476,1.57496,1.57465,1.57485,348099995.0
2006-03-30 11:33:00,1.57499,1.57499,1.57477,1.57485,279900005.0
2006-03-30 11:34:00,1.57482,1.57506,1.5748,1.57504,314000000.0
2006-03-30 11:35:00,1.57503,1.57503,1.57476,1.57481,200500002.0
2006-03-30 11:36:00,1.57495,1.57497,1.57475,1.57477,262800000.0
2006-03-30 11:37:00,1.57473,1.57491,1.57473,1.57487,322200002.0
2006-03-30 11:38:00,1.57492,1.57501,1.57486,1.57501,265900000.0
2006-03-30 11:39:00,1.57485,1.575,1.57472,1.57487,318699999.0
2006-03-30 11:40:00,1.5747,1.57508,1.5747,1.57508,249799998.0
2006-03-30 11:41:00,1.57497,1.57511,1.57485,1.5751,431900000.0
2006-03-30 11:42:00,1.57498,1.57517,1.57484,1.57509,282200004.0
2006-03-30 11:43:00,1.57516,1.57524,1.57501,1.57512,334399997.0
2006-03-30 11:44:00,1.57517,1.57525,1.57495,1.57511,260100005.0
2006-03-30 11:45:00,1.57509,1.57537,1.57509,1.5753,302000002.0
2006-03-30 11:46:00,1.57521,1.57538,1.57519,1.57519,228299997.0
2006-03-30 11:47:00,1.57527,1.57535,1.575,1.57528,637099996.0
2006-03-30 11:48:00,1.57524,1.5753,1.575,1.57528,301300002.0
2006-03-30 11:49:00,1.5752,1.57534,1.57505,1.5751,319699998.0
2006-03-30 11:50:00,1.57531,1.57538,1.57521,1.57529,454400002.0
2006-03-30 11:51:00,1.5753,1.5753,1.57493,1.57498,324600000.0
2006-03-30 11:52:00,1.57491,1.57518,1.57491,1.57515,306700000.0
2006-03-30 11:53:00,1.57512,1.57521,1.57499,1.57513,278300006.0
2006-03-30 11:54:00,1.57508,1.57518,1.57478,1.57493,318299998.0
2006-03-30 11:55:00,1.57487,1.57498,1.57472,1.57484,309800002.0
2006-03-30 11:56:00,1.57477,1.57505,1.57474,1.57505,265700003.0
2006-03-30 11:57:00,1.5749,1.57513,1.5749,1.57513,267000001.0
2006-03-30 11:58:00,1.57503,1.57513,1.57485,1.57505,238700000.0
2006-03-30 11:59:00,1.57494,1.57515,1.57493,1.57503,282699997.0
2006-03-30 12:00:00,1.57505,1.57514,1.57487,1.57502,351400003.0
2006-03-30 12:01:00,1.57486,1.57517,1.57486,1.5751,333100001.0
2006-03-30 12:02:00,1.57516,1.57523,1.57504,1.57517,419000001.0
2006-03-30 12:03:00,1.57519,1.57522,1.57495,1.57514,243100004.0
2006-03-30 12:04:00,1.57513,1.5752,1.57507,1.57515,47200001.0
2006-03-30 12:05:00,1.57513,1.5752,1.57501,1.57513,203700002.0
2006-03-30 12:06:00,1.57518,1.57518,1.57483,1.57499,259699998.0
2006-03-30 12:07:00,1.5751,1.57513,1.57486,1.57486,190800000.0
2006-03-30 12:08:00,1.57502,1.5751,1.57488,1.57503,402700000.0
2006-03-30 12:09:00,1.57512,1.57513,1.57492,1.57508,387100000.0
2006-03-30 12:10:00,1.57515,1.57515,1.57484,1.57484,256300002.0
2006-03-30 12:11:00,1.57494,1.57509,1.57485,1.57506,329600004.0
2006-03-30 12:12:00,1.57495,1.57516,1.57495,1.57505,393300003.0
2006-03-30 12:13:00,1.57496,1.57514,1.57491,1.57491,218099999.0
2006-03-30 12:14:00,1.57506,1.57512,1.57497,1.57505,146300004.0
2006-03-30 12:15:00,1.57506,1.57519,1.57494,1.57519,394499996.0
2006-03-30 12:16:00,1.57499,1.57522,1.57499,1.57515,271599999.0
2006-03-30 12:17:00,1.57519,1.57519,1.57502,1.5751,279000001.0
2006-03-30 12:18:00,1.57499,1.57516,1.57491,1.57504,424699996.0
2006-03-30 12:19:00,1.57512,1.57512,1.57483,1.57483,181700004.0
2006-03-30 12:20:00,1.57476,1.57478,1.57458,1.57461,252100002.0
2006-03-30 12:21:00,1.57465,1.57479,1.57449,1.57469,251800002.0
2006-03-30 12:22:00,1.57473,1.57477,1.57451,1.57459,310299996.0
2006-03-30 12:23:00,1.57461,1.57469,1.57436,1.57436,282100004.0
2006-03-30 12:24:00,1.57445,1.5746,1.57445,1.5746,257300004.0
2006-03-30 12:25:00,1.57462,1.57471,1.57446,1.57462,432100000.0
2006-03-30 12:26:00,1.57455,1.57474,1.57454,1.57473,328500000.0
2006-03-30 12:27:00,1.57463,1.57475,1.57455,1.57475,309499996.0
2006-03-30 12:28:00,1.57465,1.5748,1.57448,1.57469,318800005.0
2006-03-30 12:29:00,1.57468,1.57483,1.5746,1.57472,220900002.0
2006-03-30 12:30:00,1.57475,1.57481,1.57455,1.57461,385800007.0
2006-03-30 12:31:00,1.57477,1.57477,1.57447,1.57458,252300000.0
2006-03-30 12:32:00,1.57463,1.57469,1.57445,1.57445,397700004.0
2006-03-30 12:33:00,1.57445,1.57464,1.57444,1.57452,302799999.0
2006-03-30 12:34:00,1.5746,1.5746,1.57436,1.57456,175600000.0
2006-03-30 12:35:00,1.57457,1.57468,1.5745,1.57455,241200001.0
2006-03-30 12:36:00,1.57456,1.57465,1.57439,1.57439,190599999.0
2006-03-30 12:37:00,1.57448,1.5746,1.57443,1.57452,214800001.0
2006-03-30 12:38:00,1.57449,1.57455,1.57428,1.57428,418700006.0
2006-03-30 12:39:00,1.57427,1.57444,1.57424,1.57436,351699998.0
2006-03-30 12:40:00,1.5744,1.57447,1.57417,1.57424,203599998.0
2006-03-30 12:41:00,1.5743,1.57447,1.57424,1.5743,285700002.0
2006-03-30 12:42:00,1.57441,1.57445,1.57427,1.57432,330900001.0
2006-03-30 12:43:00,1.57441,1.57445,1.57422,1.57433,342500001.0
2006-03-30 12:44:00,1.57443,1.57451,1.57416,1.57439,241099996.0
2006-03-30 12:45:00,1.57453,1.57461,1.57439,1.57449,294999999.0
2006-03-30 12:46:00,1.57459,1.57469,1.57446,1.57452,266499999.0
2006-03-30 12:47:00,1.57454,1.57458,1.57439,1.57454,325700001.0
2006-03-30 12:48:00,1.57439,1.57464,1.57439,1.57464,200000001.0
2006-03-30 12:49:00,1.57456,1.57468,1.57451,1.57457,350000004.0
2006-03-30 12:50:00,1.5745,1.57471,1.57448,1.57463,315499998.0
2006-03-30 12:51:00,1.57471,1.57471,1.57451,1.57457,262400000.0
2006-03-30 12:52:00,1.57448,1.57471,1.57425,1.57451,572600003.0
2006-03-30 12:53:00,1.5745,1.5747,1.57437,1.5747,377200003.0
2006-03-30 12:54:00,1.57465,1.57478,1.57456,1.57465,273000002.0
2006-03-30 12:55:00,1.57478,1.57486,1.57468,1.57477,434899996.0
2006-03-30 12:56:00,1.57459,1.5748,1.57456,1.5748,279499998.0
2006-03-30 12:57:00,1.57473,1.57487,1.57461,1.57479,345199999.0
2006-03-30 12:58:00,1.57483,1.57486,1.57461,1.57461,334900000.0
2006-03-30 12:59:00,1.57461,1.57474,1.5745,1.57462,117400000.0
2006-03-30 13:00:00,1.57463,1.57484,1.57463,1.57484,221800000.0
2006-03-30 13:01:00,1.57494,1.57514,1.57494,1.5751,181300001.0
2006-03-30 13:02:00,1.57504,1.57504,1.57479,1.57479,201300000.0
2006-03-30 13:03:00,1.575,1.57508,1.57483,1.57499,154400001.0
2006-03-30 13:04:00,1.57499,1.57502,1.57473,1.57489,96500000.0
2006-03-30 13:05:00,1.5749,1.57498,1.57483,1.57487,197600001.0
2006-03-30 13:06:00,1.57491,1.57504,1.57484,1.57488,171199999.0
2006-03-30 13:07:00,1.57495,1.57498,1.57474,1.57474,303600003.0
2006-03-30 13:08:00,1.57498,1.57498,1.57476,1.57476,196500000.0
2006-03-30 13:09:00,1.57473,1.57491,1.57473,1.57473,234400003.0
2006-03-30 13:10:00,1.57465,1.57489,1.57465,1.57484,227600002.0
2006-03-30 13:11:00,1.57482,1.5749,1.57474,1.57483,121600004.0
2006-03-30 13:12:00,1.57475,1.57488,1.57465,1.57488,274199998.0
2006-03-30 13:13:00,1.5747,1.5749,1.5747,1.5749,145499999.0
2006-03-30 13:14:00,1.5748,1.57495,1.57475,1.57495,209000004.0
2006-03-30 13:15:00,1.57483,1.57498,1.57476,1.57484,201699998.0
2006-03-30 13:16:00,1.57479,1.57496,1.57469,1.57476,245300002.0
2006-03-30 13:17:00,1.57467,1.57486,1.57463,1.57474,434000002.0
2006-03-30 13:18:00,1.57457,1.57485,1.57457,1.57477,441999997.0
2006-03-30 13:19:00,1.57491,1.57491,1.57473,1.57473,79399999.0
2006-03-30 13:20:00,1.57504,1.57509,1.57491,1.57493,465799997.0
2006-03-30 13:21:00,1.5749,1.57508,1.57484,1.57494,263699999.0
2006-03-30 13:22:00,1.57494,1.57505,1.57485,1.57495,351600002.0
2006-03-30 13:23:00,1.57484,1.57484,1.57451,1.57451,240300003.0
2006-03-30 13:24:00,1.57464,1.57501,1.57464,1.575,256700002.0
2006-03-30 13:25:00,1.57485,1.57495,1.57445,1.57452,638400006.0
2006-03-30 13:26:00,1.57459,1.57483,1.57449,1.57449,249600001.0
2006-03-30 13:27:00,1.57439,1.57467,1.57438,1.57465,295700002.0
2006-03-30 13:28:00,1.57465,1.57475,1.57452,1.57464,278400003.0
2006-03-30 13:29:00,1.57456,1.57461,1.57442,1.57451,199600000.0
2006-03-30 13:30:00,1.57452,1.5747,1.57444,1.57456,270199997.0
2006-03-30 13:31:00,1.5744,1.57447,1.57424,1.57431,412700000.0
2006-03-30 13:32:00,1.57449,1.57463,1.57443,1.57447,272499997.0
2006-03-30 13:33:00,1.57448,1.57463,1.5744,1.57452,385100002.0
2006-03-30 13:34:00,1.57455,1.57455,1.5742,1.57425,226900000.0
2006-03-30 13:35:00,1.57433,1.57444,1.57423,1.57423,292100000.0
2006-03-30 13:36:00,1.57422,1.57443,1.57418,1.5743,331700001.0
2006-03-30 13:37:00,1.57447,1.57453,1.57428,1.57435,462199996.0
2006-03-30 13:38:00,1.57443,1.57454,1.57433,1.57433,252800000.0
2006-03-30 13:39:00,1.57427,1.5743,1.57406,1.57406,318799999.0
2006-03-30 13:40:00,1.57433,1.57433,1.57409,1.57412,318600003.0
2006-03-30 13:41:00,1.57415,1.57429,1.57393,1.57425,371399997.0
2006-03-30 13:42:00,1.57428,1.57436,1.57411,1.57436,395099998.0
2006-03-30 13:43:00,1.57421,1.57443,1.57421,1.57435,326899999.0
2006-03-30 13:44:00,1.57428,1.57452,1.57423,1.57452,293599997.0
2006-03-30 13:45:00,1.57457,1.57457,1.57438,1.57455,201399998.0
2006-03-30 13:46:00,1.57467,1.57476,1.57459,1.5747,263099998.0
2006-03-30 13:47:00,1.57459,1.57482,1.5745,1.57467,222700002.0
2006-03-30 13:48:00,1.57465,1.57476,1.57446,1.57467,243600000.0
2006-03-30 13:49:00,1.57465,1.57473,1.57456,1.57456,235200000.0
2006-03-30 13:50:00,1.57455,1.57462,1.57431,1.57431,240400002.0
2006-03-30 13:51:00,1.57429,1.57448,1.57418,1.57427,219699999.0
2006-03-30 13:52:00,1.57439,1.57443,1.5743,1.57436,232399997.0
2006-03-30 13:53:00,1.57449,1.57453,1.57435,1.57435,203700000.0
2006-03-30 13:54:00,1.57457,1.57458,1.57435,1.5745,294500001.0
2006-03-30 13:55:00,1.57453,1.57467,1.57444,1.57467,414600009.0
2006-03-30 13:56:00,1.5746,1.5747,1.5744,1.57463,270700000.0
2006-03-30 13:57:00,1.57457,1.57465,1.57445,1.57445,452800001.0
2006-03-30 13:58:00,1.57443,1.57459,1.57442,1.57442,377100000.0
2006-03-30 13:59:00,1.57443,1.57462,1.57443,1.5745,262399997.0
2006-03-30 14:00:00,1.57428,1.57441,1.57422,1.57432,278300003.0
2006-03-30 14:01:00,1.57428,1.57447,1.57421,1.57421,329200001.0
2006-03-30 14:02:00,1.57444,1.57455,1.5744,1.57455,435100001.0
2006-03-30 14:03:00,1.57415,1.57465,1.57415,1.57447,253300004.0
2006-03-30 14:04:00,1.57441,1.57463,1.57429,1.57449,218600000.0
2006-03-30 14:05:00,1.57464,1.57482,1.57461,1.57482,157299999.0
2006-03-30 14:06:00,1.57473,1.57482,1.57456,1.57479,231700001.0
2006-03-30 14:07:00,1.57474,1.57475,1.57455,1.57455,245500001.0
2006-03-30 14:08:00,1.57452,1.5746,1.57431,1.5744,205599999.0
2006-03-30 14:09:00,1.57425,1.57441,1.57406,1.57418,306900001.0
2006-03-30 14:10:00,1.5742,1.57423,1.57405,1.57407,236200003.0
2006-03-30 14:11:00,1.57427,1.57435,1.57418,1.57418,241800001.0
2006-03-30 14:12:00,1.57422,1.57431,1.57406,1.57415,276800002.0
2006-03-30 14:13:00,1.5744,1.57454,1.5743,1.57454,270700000.0
2006-03-30 14:14:00,1.5745,1.5745,1.57431,1.57435,306400003.0
2006-03-30 14:15:00,1.5744,1.57452,1.5744,1.57448,69500000.0
2006-03-30 14:16:00,1.5744,1.57462,1.5744,1.5745,317900000.0
2006-03-30 14:17:00,1.57445,1.57461,1.5744,1.57441,168600002.0
2006-03-30 14:18:00,1.57457,1.57462,1.57442,1.57446,298900001.0
2006-03-30 14:19:00,1.57463,1.57464,1.5745,1.5745,205300000.0
2006-03-30 14:20:00,1.5745,1.57467,1.57437,1.57467,397899997.0
2006-03-30 14:21:00,1.57471,1.57471,1.57451,1.57461,333300002.0
2006-03-30 14:22:00,1.57455,1.57468,1.57446,1.57463,433699999.0
2006-03-30 14:23:00,1.57467,1.5748,1.57455,1.57465,303699998.0
2006-03-30 14:24:00,1.57456,1.57475,1.57447,1.57457,364400003.0
2006-03-30 14:25:00,1.57473,1.57473,1.57467,1.57467,60100000.0
2006-03-30 14:26:00,1.57465,1.57476,1.57449,1.5746,273900003.0
2006-03-30 14:27:00,1.57455,1.57473,1.57435,1.57473,191599999.0
2006-03-30 14:28:00,1.57463,1.57472,1.57443,1.57456,319799999.0
2006-03-30 14:29:00,1.57465,1.57507,1.57458,1.57507,462699997.0
2006-03-30 14:30:00,1.57502,1.57509,1.57481,1.57497,339200004.0
2006-03-30 14:31:00,1.57499,1.57508,1.57483,1.57488,377399998.0
2006-03-30 14:32:00,1.57522,1.57535,1.57504,1.57531,377499999.0
2006-03-30 14:33:00,1.57518,1.57536,1.57517,1.57531,298300001.0
2006-03-30 14:34:00,1.57524,1.5753,1.5751,1.57516,328100000.0
2006-03-30 14:35:00,1.57522,1.57529,1.5749,1.5749,452100004.0
2006-03-30 14:36:00,1.57507,1.57524,1.57497,1.57522,322000003.0
2006-03-30 14:37:00,1.57522,1.57528,1.57511,1.57511,313300000.0
2006-03-30 14:38:00,1.57508,1.57529,1.57508,1.57522,277100003.0
2006-03-30 14:39:00,1.57511,1.57518,1.575,1.57517,276099998.0
2006-03-30 14:40:00,1.57524,1.57524,1.57503,1.57503,130799999.0
2006-03-30 14:41:00,1.57505,1.57519,1.57496,1.57515,331900001.0
2006-03-30 14:42:00,1.57509,1.57515,1.57479,1.57512,394400003.0
2006-03-30 14:43:00,1.5751,1.57515,1.57489,1.57507,330400000.0
2006-03-30 14:44:00,1.57499,1.57512,1.5749,1.57505,257000002.0
2006-03-30 14:45:00,1.5751,1.57525,1.57494,1.57518,290400002.0
2006-03-30 14:46:00,1.57512,1.57528,1.57511,1.57519,301300000.0
2006-03-30 14:47:00,1.57524,1.57536,1.57515,1.57529,204699999.0
2006-03-30 14:48:00,1.57512,1.57535,1.57512,1.57528,257599997.0
2006-03-30 14:49:00,1.57516,1.57533,1.57508,1.57519,238400001.0
2006-03-30 14:50:00,1.57531,1.57536,1.57513,1.57526,222900000.0
2006-03-30 14:51:00,1.57525,1.57525,1.57493,1.57513,353300003.0
2006-03-30 14:52:00,1.57529,1.5753,1.57514,1.5752,243300001.0
2006-03-30 14:53:00,1.57516,1.57532,1.57507,1.5752,260599999.0
2006-03-30 14:54:00,1.57531,1.57538,1.57522,1.57538,139000000.0
2006-03-30 14:55:00,1.57542,1.57554,1.57529,1.57537,233600002.0
2006-03-30 14:56:00,1.57543,1.57555,1.5753,1.57536,249800001.0
2006-03-30 14:57:00,1.57539,1.57553,1.57537,1.57545,354300000.0
2006-03-30 14:58:00,1.57523,1.57542,1.57523,1.5754,195499999.0
2006-03-30 14:59:00,1.57534,1.57542,1.57523,1.5753,227400001.0
2006-03-30 15:00:00,1.5754,1.57548,1.57529,1.5754,385100004.0
2006-03-30 15:01:00,1.5752,1.57541,1.57517,1.57529,377800001.0
2006-03-30 15:02:00,1.5753,1.57533,1.57512,1.57512,252699999.0
2006-03-30 15:03:00,1.57535,1.5754,1.57525,1.57525,231300002.0
2006-03-30 15:04:00,1.57526,1.57538,1.5752,1.57536,249400005.0
2006-03-30 15:05:00,1.57524,1.57544,1.57508,1.57527,444799994.0
2006-03-30 15:06:00,1.57532,1.57551,1.57522,1.57534,115000001.0
2006-03-30 15:07:00,1.57532,1.57562,1.57532,1.57555,388999998.0
2006-03-30 15:08:00,1.57555,1.57558,1.57532,1.57532,348100001.0
2006-03-30 15:09:00,1.5754,1.57553,1.57535,1.57547,94200000.0
2006-03-30 15:10:00,1.57549,1.57558,1.57524,1.57529,361100001.0
2006-03-30 15:11:00,1.57543,1.5756,1.57543,1.57559,126900000.0
2006-03-30 15:12:00,1.5756,1.5756,1.57545,1.57545,151499999.0
2006-03-30 15:13:00,1.57553,1.5756,1.57547,1.57555,31900000.0
2006-03-30 15:14:00,1.57551,1.57553,1.5753,1.5754,235600000.0
2006-03-30 15:15:00,1.57542,1.57558,1.57536,1.5755,357700000.0
2006-03-30 15:16:00,1.57552,1.57553,1.57542,1.57547,152800001.0
2006-03-30 15:17:00,1.57542,1.5755,1.57535,1.5755,289599994.0
2006-03-30 15:18:00,1.57535,1.5755,1.57516,1.57532,263699999.0
2006-03-30 15:19:00,1.57545,1.57553,1.57532,1.57548,296600006.0
2006-03-30 15:20:00,1.57543,1.57549,1.57524,1.57527,325199998.0
2006-03-30 15:21:00,1.57518,1.57531,1.57506,1.57517,200200000.0
2006-03-30 15:22:00,1.57523,1.57532,1.57504,1.57511,271000002.0
2006-03-30 15:23:00,1.5752,1.57537,1.57501,1.57501,179100003.0
2006-03-30 15:24:00,1.57522,1.57532,1.57514,1.57531,273999996.0
2006-03-30 15:25:00,1.57532,1.57532,1.5751,1.57511,227700004.0
2006-03-30 15:26:00,1.57515,1.57525,1.57515,1.57525,127100003.0
2006-03-30 15:27:00,1.57531,1.57532,1.57505,1.57523,313500003.0
2006-03-30 15:28:00,1.57513,1.57534,1.57513,1.5753,169299999.0
2006-03-30 15:29:00,1.57538,1.57543,1.57514,1.57514,305499997.0
2006-03-30 15:30:00,1.57511,1.57542,1.57511,1.5754,274699996.0
2006-03-30 15:31:00,1.57529,1.57543,1.57522,1.57528,383400001.0
2006-03-30 15:32:00,1.57528,1.5754,1.57511,1.57532,330400000.0
2006-03-30 15:33:00,1.57533,1.57542,1.57513,1.57535,306700001.0
2006-03-30 15:34:00,1.57532,1.57532,1.57499,1.57499,172299998.0
2006-03-30 15:35:00,1.57527,1.57527,1.57505,1.57507,400099997.0
2006-03-30 15:36:00,1.5751,1.57525,1.57494,1.57512,192100002.0
2006-03-30 15:37:00,1.57528,1.57537,1.5752,1.5752,228400001.0
2006-03-30 15:38:00,1.57541,1.57545,1.57525,1.57525,273900004.0
2006-03-30 15:39:00,1.57545,1.57545,1.57528,1.57533,107900001.0
2006-03-30 15:40:00,1.57524,1.57527,1.575,1.57513,314199999.0
2006-03-30 15:41:00,1.57508,1.57517,1.57495,1.57514,125100000.0
2006-03-30 15:42:00,1.5751,1.5753,1.57499,1.57518,311500001.0
2006-03-30 15:43:00,1.57503,1.57526,1.575,1.57511,263600002.0
2006-03-30 15:44:00,1.57513,1.57546,1.57511,1.57538,280100004.0
2006-03-30 15:45:00,1.5754,1.57558,1.57534,1.57534,279399999.0
2006-03-30 15:46:00,1.57534,1.57565,1.57534,1.57565,228400001.0
2006-03-30 15:47:00,1.57577,1.57582,1.5756,1.57562,218200002.0
2006-03-30 15:48:00,1.57562,1.57584,1.57554,1.57579,374500002.0
2006-03-30 15:49:00,1.57564,1.57614,1.57564,1.57614,145499998.0
2006-03-30 15:50:00,1.57615,1.57615,1.57588,1.57592,207900002.0
2006-03-30 15:51:00,1.57587,1.57601,1.57567,1.57582,252500000.0
2006-03-30 15:52:00,1.57576,1.57594,1.5757,1.57594,238800004.0
2006-03-30 15:53:00,1.57602,1.57614,1.57585,1.57595,232799994.0
2006-03-30 15:54:00,1.57585,1.57597,1.57577,1.57593,236100003.0
2006-03-30 15:55:00,1.57583,1.57597,1.57573,1.57587,48799999.0
2006-03-30 15:56:00,1.57591,1.57619,1.57591,1.57618,363799997.0
2006-03-30 15:57:00,1.57591,1.57612,1.57591,1.57598,304100003.0
2006-03-30 15:58:00,1.57587,1.5761,1.57587,1.57605,421500003.0
2006-03-30 15:59:00,1.57597,1.57607,1.57583,1.57588,128699998.0
2006-03-30 16:00:00,1.57577,1.57599,1.57562,1.57581,260700003.0
2006-03-30 16:01:00,1.57585,1.57601,1.57569,1.57585,303500000.0
2006-03-30 16:02:00,1.57584,1.57592,1.57568,1.57574,228700001.0
2006-03-30 16:03:00,1.57571,1.57588,1.57559,1.57588,307100000.0
2006-03-30 16:04:00,1.57585,1.57598,1.57583,1.57595,306000003.0
2006-03-30 16:05:00,1.57594,1.57604,1.5758,1.57593,202099999.0
2006-03-30 16:06:00,1.57587,1.57609,1.57574,1.576,404899994.0
2006-03-30 16:07:00,1.57599,1.57605,1.57572,1.57584,301100004.0
2006-03-30 16:08:00,1.57595,1.5761,1.57588,1.57601,82300000.0
2006-03-30 16:09:00,1.57617,1.57617,1.57595,1.57597,91999999.0
2006-03-30 16:10:00,1.57598,1.57598,1.57573,1.5759,222000000.0
2006-03-30 16:11:00,1.57594,1.576,1.57573,1.57588,241600002.0
2006-03-30 16:12:00,1.57587,1.57602,1.57581,1.57598,320899997.0
2006-03-30 16:13:00,1.57586,1.57603,1.57568,1.5758,377900003.0
2006-03-30 16:14:00,1.57574,1.57602,1.5756,1.57602,466100009.0
2006-03-30 16:15:00,1.57565,1.57607,1.57565,1.57605,437799997.0
2006-03-30 16:16:00,1.57608,1.57608,1.57575,1.57575,562900004.0
2006-03-30 16:17:00,1.57573,1.57579,1.5756,1.5757,395500002.0
2006-03-30 16:18:00,1.57573,1.57588,1.57558,1.57562,427000004.0
2006-03-30 16:19:00,1.57547,1.57558,1.57537,1.57541,387899999.0
2006-03-30 16:20:00,1.57549,1.57558,1.57539,1.57558,335400001.0
2006-03-30 16:21:00,1.57546,1.57558,1.57536,1.57552,354500002.0
2006-03-30 16:22:00,1.57546,1.57571,1.57544,1.57565,170599999.0
2006-03-30 16:23:00,1.57558,1.57571,1.57552,1.57552,148500000.0
2006-03-30 16:24:00,1.57561,1.57577,1.57548,1.57562,481400002.0
2006-03-30 16:25:00,1.57574,1.57589,1.57569,1.57575,350800001.0
2006-03-30 16:26:00,1.5758,1.57589,1.57547,1.57565,337400005.0
2006-03-30 16:27:00,1.57546,1.57572,1.57546,1.57569,358600004.0
2006-03-30 16:28:00,1.57567,1.57576,1.57554,1.5756,217100000.0
2006-03-30 16:29:00,1.57566,1.57578,1.57553,1.57568,575999997.0
2006-03-30 16:30:00,1.57566,1.57615,1.57566,1.57609,131500000.0
2006-03-30 16:31:00,1.57579,1.57596,1.57571,1.57586,359899997.0
2006-03-30 16:32:00,1.57583,1.57583,1.57553,1.57572,239300002.0
2006-03-30 16:33:00,1.57568,1.57578,1.57549,1.57557,343599997.0
2006-03-30 16:34:00,1.57561,1.57572,1.57541,1.57563,284099999.0
2006-03-30 16:35:00,1.57556,1.57565,1.57534,1.57548,272599998.0
2006-03-30 16:36:00,1.57539,1.57563,1.57539,1.57549,272900003.0
2006-03-30 16:37:00,1.57553,1.57566,1.57511,1.57511,273599998.0
2006-03-30 16:38:00,1.57493,1.57515,1.5748,1.57515,426799999.0
2006-03-30 16:39:00,1.57495,1.57512,1.57488,1.57512,294700005.0
2006-03-30 16:40:00,1.57523,1.5754,1.57515,1.5754,270900002.0
2006-03-30 16:41:00,1.5754,1.5754,1.57499,1.57499,258100003.0
2006-03-30 16:42:00,1.57494,1.57528,1.57494,1.57522,448999997.0
2006-03-30 16:43:00,1.57518,1.5754,1.57506,1.57525,203400001.0
2006-03-30 16:44:00,1.57532,1.57543,1.57524,1.57541,270200002.0
2006-03-30 16:45:00,1.57537,1.57553,1.5753,1.57538,370099999.0
2006-03-30 16:46:00,1.57553,1.57553,1.57517,1.57535,108400000.0
2006-03-30 16:47:00,1.57518,1.57534,1.57512,1.57534,401399999.0
2006-03-30 16:48:00,1.57537,1.57546,1.57521,1.5753,213599999.0
2006-03-30 16:49:00,1.57557,1.57558,1.57538,1.57538,338600003.0
2006-03-30 16:50:00,1.57554,1.57559,1.57534,1.57558,370000005.0
2006-03-30 16:51:00,1.57539,1.57556,1.57524,1.57544,268300000.0
2006-03-30 16:52:00,1.57558,1.57566,1.5755,1.57555,191199998.0
2006-03-30 16:53:00,1.57555,1.57583,1.57555,1.57583,186600001.0
2006-03-30 16:54:00,1.57563,1.57592,1.57563,1.57584,431500002.0
2006-03-30 16:55:00,1.57583,1.57589,1.57568,1.57579,569600002.0
2006-03-30 16:56:00,1.57587,1.57604,1.57579,1.57596,304900002.0
2006-03-30 16:57:00,1.57598,1.5761,1.57591,1.5761,230899999.0
2006-03-30 16:58:00,1.57594,1.57605,1.57569,1.57569,381700001.0
2006-03-30 16:59:00,1.57587,1.57611,1.57569,1.57598,430600002.0
2006-03-30 17:00:00,1.57597,1.57617,1.57589,1.57617,502900006.0
2006-03-30 17:01:00,1.57618,1.57618,1.57589,1.57602,316300002.0
2006-03-30 17:02:00,1.57589,1.57611,1.57589,1.57592,300199999.0
2006-03-30 17:03:00,1.57615,1.57615,1.57579,1.57586,316200003.0
2006-03-30 17:04:00,1.57589,1.57604,1.57568,1.57588,467300005.0
2006-03-30 17:05:00,1.57602,1.57604,1.57585,1.5759,267300002.0
2006-03-30 17:06:00,1.57595,1.57608,1.57583,1.576,309000003.0
2006-03-30 17:07:00,1.57613,1.57613,1.57591,1.57595,245700000.0
2006-03-30 17:08:00,1.57586,1.57605,1.57578,1.57592,325999998.0
2006-03-30 17:09:00,1.57579,1.57592,1.57565,1.57592,351599998.0
2006-03-30 17:10:00,1.57575,1.57589,1.57563,1.57577,108199999.0
2006-03-30 17:11:00,1.57587,1.57605,1.57578,1.57589,301500004.0
2006-03-30 17:12:00,1.57589,1.57608,1.57588,1.57605,292100002.0
2006-03-30 17:13:00,1.57601,1.57601,1.57569,1.57571,315900001.0
2006-03-30 17:14:00,1.57582,1.57591,1.57574,1.57586,350299999.0
2006-03-30 17:15:00,1.5758,1.5758,1.57538,1.57558,305899998.0
2006-03-30 17:16:00,1.57554,1.57576,1.57554,1.57573,366400000.0
2006-03-30 17:17:00,1.57564,1.57569,1.57548,1.57562,209999999.0
2006-03-30 17:18:00,1.57567,1.57567,1.57537,1.57541,244299995.0
2006-03-30 17:19:00,1.57559,1.57569,1.57544,1.57557,178400002.0
2006-03-30 17:20:00,1.57562,1.57562,1.57543,1.57545,187799999.0
2006-03-30 17:21:00,1.5755,1.57561,1.57545,1.5755,212500000.0
2006-03-30 17:22:00,1.57557,1.57565,1.5754,1.57547,306999999.0
2006-03-30 17:23:00,1.57549,1.57573,1.57549,1.57563,182999997.0
2006-03-30 17:24:00,1.57561,1.57561,1.57531,1.57531,321599999.0
2006-03-30 17:25:00,1.57537,1.5755,1.57528,1.57543,227900001.0
2006-03-30 17:26:00,1.5754,1.57555,1.57514,1.57535,306600003.0
2006-03-30 17:27:00,1.57536,1.57554,1.57536,1.57552,245799997.0
2006-03-30 17:28:00,1.57536,1.5756,1.57536,1.57537,251500002.0
2006-03-30 17:29:00,1.57554,1.57563,1.57544,1.5755,398900005.0
2006-03-30 17:30:00,1.57548,1.57555,1.57534,1.57548,266200006.0
2006-03-30 17:31:00,1.57553,1.57561,1.57537,1.57543,335800003.0
2006-03-30 17:32:00,1.57549,1.57568,1.57535,1.5756,154499998.0
2006-03-30 17:33:00,1.57567,1.57576,1.57558,1.57566,295600000.0
2006-03-30 17:34:00,1.57559,1.57569,1.57548,1.57548,220499997.0
2006-03-30 17:35:00,1.57537,1.57558,1.57537,1.57553,259099998.0
2006-03-30 17:36:00,1.57533,1.57549,1.5752,1.57536,280699999.0
2006-03-30 17:37:00,1.57533,1.57547,1.57522,1.57527,166900004.0
2006-03-30 17:38:00,1.57529,1.57539,1.57516,1.57535,258600000.0
2006-03-30 17:39:00,1.57517,1.57542,1.57517,1.57523,535900005.0
2006-03-30 17:40:00,1.57511,1.57554,1.57511,1.57554,289300001.0
2006-03-30 17:41:00,1.57545,1.57553,1.57529,1.57539,208100000.0
2006-03-30 17:42:00,1.57549,1.57556,1.57525,1.57529,366599999.0
2006-03-30 17:43:00,1.57536,1.57562,1.57517,1.57541,171100002.0
2006-03-30 17:44:00,1.5754,1.57558,1.57522,1.57547,372100001.0
2006-03-30 17:45:00,1.57534,1.57557,1.57534,1.57547,392600002.0
2006-03-30 17:46:00,1.5753,1.57558,1.57527,1.57558,145300000.0
2006-03-30 17:47:00,1.57562,1.57562,1.57532,1.57554,213199995.0
2006-03-30 17:48:00,1.57553,1.57568,1.57551,1.57564,263700003.0
2006-03-30 17:49:00,1.57561,1.57571,1.57548,1.57554,548600004.0
2006-03-30 17:50:00,1.57563,1.57569,1.57547,1.57566,263300004.0
2006-03-30 17:51:00,1.57545,1.57569,1.57542,1.57559,364700001.0
2006-03-30 17:52:00,1.57563,1.57578,1.57545,1.57555,405100003.0
2006-03-30 17:53:00,1.57546,1.57568,1.57545,1.5756,385800010.0
2006-03-30 17:54:00,1.57561,1.57583,1.57555,1.57565,282800004.0
2006-03-30 17:55:00,1.57566,1.57572,1.57543,1.57562,296499998.0
2006-03-30 17:56:00,1.5756,1.57565,1.57547,1.57547,147100000.0
2006-03-30 17:57:00,1.57554,1.57576,1.57551,1.57572,370499999.0
2006-03-30 17:58:00,1.57561,1.57571,1.57545,1.57559,147800005.0
2006-03-30 17:59:00,1.57559,1.57588,1.57559,1.57588,142399996.0
2006-03-30 18:00:00,1.57598,1.57623,1.57595,1.576,235500002.0
2006-03-30 18:01:00,1.5761,1.5761,1.576,1.5761,1709300002.0
2006-03-30 18:02:00,1.576,1.5762,1.576,1.576,1709300002.0
2006-03-30 18:03:00,1.5759,1.5761,1.5759,1.5761,1709300002.0
2006-03-30 18:04:00,1.576,1.576,1.5758,1.576,1709300002.0
2006-03-30 18:05:00,1.5759,1.576,1.5759,1.5759,1709300002.0
2006-03-30 18:06:00,1.5758,1.5759,1.5758,1.5758,1709300002.0
2006-03-30 18:07:00,1.5759,1.5759,1.5759,1.5759,1709300002.0
2006-03-30 18:08:00,1.5758,1.5759,1.5758,1.5758,1709300002.0
2006-03-30 18:09:00,1.57564,1.57589,1.57564,1.57573,1709300002.0
2006-03-30 18:10:00,1.5759,1.5759,1.5758,1.5759,1537400011.0
2006-03-30 18:11:00,1.57592,1.57605,1.57575,1.57587,1537400011.0
2006-03-30 18:12:00,1.57608,1.57619,1.57598,1.576,2118700004.0
2006-03-30 18:13:00,1.57617,1.57622,1.57596,1.57597,1561499994.0
2006-03-30 18:14:00,1.5761,1.5763,1.5761,1.5762,859600004.0
2006-03-30 18:15:00,1.57599,1.57626,1.57599,1.57621,859600004.0
2006-03-30 18:16:00,1.5762,1.5762,1.576,1.576,1978700003.0
2006-03-30 18:17:00,1.57597,1.57608,1.57576,1.57587,1978700003.0
2006-03-30 18:18:00,1.57565,1.57601,1.57565,1.57592,958700003.0
2006-03-30 18:19:00,1.57595,1.57595,1.57562,1.57579,2113600008.0
2006-03-30 18:21:00,1.57584,1.57594,1.57569,1.57582,883999995.0
2006-03-30 18:22:00,1.57581,1.57582,1.57561,1.57561,788999996.0
2006-03-30 18:23:00,1.5756,1.5757,1.5756,1.5756,1113999995.0
2006-03-30 18:24:00,1.5757,1.5757,1.5757,1.5757,1113999995.0
2006-03-30 18:25:00,1.5756,1.5757,1.5756,1.5757,1113999995.0
2006-03-30 18:26:00,1.5756,1.5756,1.5755,1.5755,1113999995.0
2006-03-30 18:27:00,1.57546,1.57553,1.57517,1.5753,1113999995.0
2006-03-30 18:28:00,1.57539,1.57561,1.57534,1.57541,2052799993.0
2006-03-30 18:29:00,1.57538,1.57553,1.57533,1.57548,1596300007.0
2006-03-30 18:30:00,1.57535,1.57555,1.57535,1.5755,1128000004.0
2006-03-30 18:31:00,1.57541,1.57558,1.57536,1.57555,1228399995.0
2006-03-30 18:32:00,1.57547,1.57558,1.57524,1.57546,999699999.0
2006-03-30 18:33:00,1.57543,1.57554,1.57524,1.57527,2104100009.0
2006-03-30 18:34:00,1.5751,1.5753,1.5751,1.5753,1928799995.0
2006-03-30 18:35:00,1.57524,1.57533,1.57509,1.5753,1928799995.0
2006-03-30 18:36:00,1.57529,1.57539,1.57519,1.57527,1440699996.0
2006-03-30 18:37:00,1.5753,1.57533,1.57509,1.57512,1945700008.0
2006-03-30 18:38:00,1.57522,1.57526,1.57495,1.57502,1409899999.0
2006-03-30 18:39:00,1.57525,1.5754,1.57517,1.57535,1686200014.0
2006-03-30 18:40:00,1.5751,1.5752,1.5751,1.5752,1269600010.0
2006-03-30 18:41:00,1.575,1.57527,1.575,1.57522,1269600010.0
2006-03-30 18:42:00,1.57522,1.57535,1.57506,1.57522,1008200000.0
2006-03-30 18:43:00,1.57521,1.57528,1.57512,1.57528,524499996.0
2006-03-30 18:44:00,1.57529,1.57533,1.57502,1.57502,865899995.0
2006-03-30 18:45:00,1.57514,1.57529,1.575,1.57515,468000003.0
2006-03-30 18:46:00,1.5752,1.57535,1.5751,1.5753,319200000.0
2006-03-30 18:47:00,1.57536,1.57536,1.57516,1.57521,213200003.0
2006-03-30 18:48:00,1.57531,1.57538,1.57517,1.57525,1465099997.0
2006-03-30 18:49:00,1.57541,1.57542,1.57528,1.57533,388699998.0
2006-03-30 18:50:00,1.57524,1.57538,1.57521,1.57536,468100001.0
2006-03-30 18:51:00,1.57528,1.57547,1.57523,1.57535,1618999996.0
2006-03-30 18:52:00,1.57526,1.57548,1.57526,1.57547,1556299999.0
2006-03-30 18:53:00,1.57537,1.57552,1.57521,1.57546,1190800004.0
2006-03-30 18:54:00,1.5754,1.57547,1.57524,1.57533,737999992.0
2006-03-30 18:55:00,1.57543,1.57555,1.57531,1.57543,1462299996.0
2006-03-30 18:56:00,1.5755,1.57579,1.57544,1.5757,815399996.0
2006-03-30 18:57:00,1.57563,1.5757,1.57551,1.57566,767800000.0
2006-03-30 18:58:00,1.57564,1.57573,1.57543,1.57563,1295599996.0
2006-03-30 18:59:00,1.57551,1.57571,1.57549,1.57555,1939399980.0
2006-03-30 19:00:00,1.57558,1.57568,1.57543,1.57564,486900001.0
2006-03-30 19:01:00,1.5757,1.57572,1.57548,1.57557,297399999.0
2006-03-30 19:02:00,1.57548,1.57569,1.57546,1.57561,999599998.0
2006-03-30 19:03:00,1.57558,1.57558,1.57543,1.57543,560399995.0
2006-03-30 19:04:00,1.57552,1.57557,1.57543,1.57545,311600005.0
2006-03-30 19:05:00,1.57561,1.57565,1.57541,1.57545,715000002.0
2006-03-30 19:06:00,1.57555,1.57568,1.57545,1.57545,1765800009.0
2006-03-30 19:07:00,1.57544,1.57571,1.57543,1.57558,904999998.0
2006-03-30 19:08:00,1.57566,1.57577,1.57557,1.57557,1603700004.0
2006-03-30 19:09:00,1.57558,1.57584,1.5755,1.57568,1372999998.0
2006-03-30 19:10:00,1.57556,1.57579,1.57555,1.57578,1065400020.0
2006-03-30 19:11:00,1.57565,1.57574,1.57551,1.57555,1388299998.0
2006-03-30 19:12:00,1.57549,1.57565,1.57548,1.57565,752700006.0
2006-03-30 19:13:00,1.57555,1.5757,1.57551,1.5757,694099998.0
2006-03-30 19:14:00,1.57555,1.5757,1.57555,1.5757,353000001.0
2006-03-30 19:15:00,1.57565,1.57573,1.57555,1.5757,1376600005.0
2006-03-30 19:16:00,1.57572,1.57586,1.57559,1.57559,776100008.0
2006-03-30 19:17:00,1.57572,1.57585,1.57562,1.57575,815200000.0
2006-03-30 19:18:00,1.57582,1.57582,1.57561,1.57562,737200000.0
2006-03-30 19:19:00,1.57571,1.57575,1.57554,1.57557,1109299998.0
2006-03-30 19:20:00,1.57562,1.57572,1.57537,1.57552,1188299998.0
2006-03-30 19:21:00,1.57551,1.5757,1.57551,1.57565,1247700003.0
2006-03-30 19:22:00,1.57565,1.57565,1.57555,1.57555,118299999.0
2006-03-30 19:23:00,1.57555,1.57565,1.57545,1.5756,738700003.0
2006-03-30 19:24:00,1.57562,1.5757,1.57549,1.57564,604900009.0
2006-03-30 19:25:00,1.57565,1.5757,1.57551,1.57551,976600006.0
2006-03-30 19:26:00,1.57567,1.57568,1.57544,1.57553,943700001.0
2006-03-30 19:27:00,1.57565,1.5757,1.57551,1.57551,1048300000.0
2006-03-30 19:28:00,1.57563,1.5757,1.57551,1.57552,609200000.0
2006-03-30 19:29:00,1.57552,1.5757,1.57541,1.57557,756400011.0
2006-03-30 19:30:00,1.5756,1.5756,1.5756,1.5756,1256199995.0
2006-03-30 19:31:00,1.57558,1.57569,1.5754,1.57558,1256199995.0
2006-03-30 19:32:00,1.57557,1.57562,1.5754,1.5754,845099998.0
2006-03-30 19:33:00,1.57553,1.57565,1.57542,1.57545,1129700008.0
2006-03-30 19:34:00,1.57562,1.57574,1.57551,1.57558,1781400011.0
2006-03-30 19:35:00,1.57569,1.57573,1.57542,1.57567,966500000.0
2006-03-30 19:36:00,1.57568,1.57576,1.57542,1.57546,742100004.0
2006-03-30 19:37:00,1.57556,1.57582,1.57556,1.57582,282800004.0
2006-03-30 19:38:00,1.5758,1.57581,1.57564,1.57565,620599995.0
2006-03-30 19:39:00,1.5756,1.57582,1.57553,1.5757,1180999997.0
2006-03-30 19:40:00,1.5757,1.57571,1.57553,1.57555,354300001.0
2006-03-30 19:41:00,1.5756,1.5757,1.5756,1.5757,273600000.0
2006-03-30 19:42:00,1.5757,1.57587,1.57561,1.57582,623599997.0
2006-03-30 19:43:00,1.57583,1.57589,1.5757,1.5758,432500002.0
2006-03-30 19:44:00,1.57585,1.57591,1.57565,1.57567,1038900007.0
2006-03-30 19:45:00,1.57564,1.57578,1.57556,1.57578,347400000.0
2006-03-30 19:46:00,1.57577,1.57577,1.57552,1.57572,798799999.0
2006-03-30 19:47:00,1.57551,1.5757,1.57549,1.57558,321100006.0
2006-03-30 19:48:00,1.57567,1.57578,1.57561,1.57568,608600001.0
2006-03-30 19:49:00,1.57575,1.57575,1.57555,1.57571,1331400002.0
2006-03-30 19:50:00,1.57563,1.57571,1.57552,1.57565,240600001.0
2006-03-30 19:51:00,1.57567,1.57572,1.57559,1.57565,440100003.0
2006-03-30 19:52:00,1.57572,1.57573,1.57559,1.57567,466099999.0
2006-03-30 19:53:00,1.57572,1.57574,1.57556,1.57556,492900006.0
2006-03-30 19:54:00,1.57569,1.57575,1.57558,1.5756,336100002.0
2006-03-30 19:55:00,1.57577,1.57583,1.57558,1.57558,530100005.0
2006-03-30 19:56:00,1.57573,1.57583,1.57556,1.57571,1216700012.0
2006-03-30 19:57:00,1.57586,1.57589,1.57566,1.57566,1462400009.0
2006-03-30 19:58:00,1.57566,1.5759,1.57566,1.5758,1755200017.0
2006-03-30 19:59:00,1.57564,1.57595,1.57564,1.57576,930899998.0
2006-03-30 20:00:00,1.57573,1.57585,1.5756,1.57573,565100008.0
2006-03-30 20:01:00,1.57576,1.5758,1.57557,1.57572,721599993.0
2006-03-30 20:02:00,1.57559,1.57578,1.57557,1.57578,500099993.0
2006-03-30 20:03:00,1.57567,1.57582,1.57567,1.57582,258700001.0
2006-03-30 20:04:00,1.57577,1.57582,1.57563,1.57575,370699999.0
2006-03-30 20:05:00,1.57582,1.57583,1.57566,1.57575,453599999.0
2006-03-30 20:06:00,1.57584,1.57584,1.57576,1.57579,519100005.0
2006-03-30 20:07:00,1.57576,1.57583,1.57566,1.57575,147800003.0
2006-03-30 20:08:00,1.57575,1.57587,1.5757,1.5758,1386400010.0
2006-03-30 20:09:00,1.57579,1.57585,1.57568,1.57568,468000000.0
2006-03-30 20:10:00,1.57566,1.5758,1.57566,1.57578,352199997.0
2006-03-30 20:11:00,1.57566,1.5758,1.57565,1.5758,774699998.0
2006-03-30 20:12:00,1.57566,1.57585,1.57566,1.5758,327700004.0
2006-03-30 20:13:00,1.57579,1.57592,1.57565,1.57573,1596200008.0
2006-03-30 20:14:00,1.57586,1.57593,1.57569,1.57576,408100002.0
2006-03-30 20:15:00,1.57576,1.57592,1.57576,1.5759,909100005.0
2006-03-30 20:16:00,1.57582,1.57593,1.5757,1.57585,1808299993.0
2006-03-30 20:17:00,1.57584,1.57593,1.57575,1.57593,343699999.0
2006-03-30 20:18:00,1.57583,1.5759,1.57575,1.57585,483900007.0
2006-03-30 20:21:00,1.57582,1.5759,1.57569,1.57582,716899996.0
2006-03-30 20:22:00,1.57585,1.57596,1.57574,1.57587,444699998.0
2006-03-30 20:23:00,1.57585,1.57598,1.57574,1.5758,1200600001.0
2006-03-30 20:24:00,1.57595,1.57595,1.57571,1.57579,632200001.0
2006-03-30 20:25:00,1.5758,1.57598,1.57573,1.57593,1006800009.0
2006-03-30 20:26:00,1.57589,1.57597,1.57584,1.57592,396700001.0
2006-03-30 20:27:00,1.57585,1.57593,1.5757,1.57586,538000001.0
2006-03-30 20:28:00,1.576,1.576,1.5758,1.5758,1852399999.0
2006-03-30 20:29:00,1.57587,1.57592,1.57556,1.57557,1852399999.0
2006-03-30 20:30:00,1.5758,1.5759,1.5758,1.5758,1871899999.0
2006-03-30 20:31:00,1.57563,1.57584,1.57559,1.5757,1871899999.0
2006-03-30 20:32:00,1.5759,1.5759,1.5758,1.5758,481799996.0
2006-03-30 20:33:00,1.57582,1.57598,1.57563,1.57563,481799996.0
2006-03-30 20:34:00,1.57561,1.57592,1.57561,1.57582,372100006.0
2006-03-30 20:35:00,1.5758,1.57585,1.57565,1.57574,571100002.0
2006-03-30 20:36:00,1.57581,1.57636,1.57581,1.57636,509599997.0
2006-03-30 20:37:00,1.5763,1.57642,1.57611,1.57625,931000002.0
2006-03-30 20:38:00,1.57608,1.57628,1.57604,1.5762,1806200003.0
2006-03-30 20:39:00,1.57606,1.57636,1.57606,1.57624,1101100002.0
2006-03-30 20:40:00,1.57622,1.57643,1.57613,1.57626,1298499999.0
2006-03-30 20:41:00,1.5763,1.57634,1.57596,1.57617,394099996.0
2006-03-30 20:42:00,1.57619,1.57627,1.57607,1.57607,354600004.0
2006-03-30 20:43:00,1.57634,1.57657,1.5763,1.57644,1066299999.0
2006-03-30 20:44:00,1.5762,1.57651,1.57615,1.57633,1162000004.0
2006-03-30 20:45:00,1.57636,1.57646,1.57623,1.5764,848000006.0
2006-03-30 20:46:00,1.5765,1.5765,1.5762,1.57639,412899999.0
2006-03-30 20:47:00,1.57627,1.57643,1.57606,1.57635,572700004.0
2006-03-30 20:48:00,1.57619,1.57647,1.57619,1.57637,1489400012.0
2006-03-30 20:49:00,1.5763,1.57644,1.57614,1.57632,1012200004.0
2006-03-30 20:50:00,1.57634,1.57634,1.57613,1.57627,2038200004.0
2006-03-30 20:51:00,1.57621,1.57633,1.57611,1.57628,381899998.0
2006-03-30 20:52:00,1.57632,1.57632,1.57602,1.57616,1071200002.0
2006-03-30 20:53:00,1.57623,1.5763,1.57606,1.57609,1649899993.0
2006-03-30 20:54:00,1.57623,1.57642,1.57618,1.57625,876100005.0
2006-03-30 20:55:00,1.57625,1.57625,1.57615,1.57615,610299997.0
2006-03-30 20:56:00,1.5761,1.57623,1.57595,1.57606,2032999989.0
2006-03-30 20:57:00,1.5763,1.5763,1.5763,1.5763,1749299999.0
2006-03-30 20:59:00,1.5762,1.5763,1.5762,1.5763,1749299999.0
2006-03-30 21:01:00,1.5761,1.5763,1.5761,1.5762,1749299999.0
2006-03-30 21:02:00,1.57606,1.57624,1.57603,1.5762,1749299999.0
2006-03-30 21:03:00,1.57622,1.57632,1.5761,1.57618,1526900004.0
2006-03-30 21:04:00,1.57615,1.57628,1.57606,1.57623,303000000.0
2006-03-30 21:05:00,1.57618,1.57632,1.57608,1.57628,826000005.0
2006-03-30 21:06:00,1.57625,1.57636,1.57608,1.5762,464100001.0
2006-03-30 21:07:00,1.57628,1.57628,1.57607,1.5762,484500000.0
2006-03-30 21:08:00,1.5762,1.57632,1.57609,1.57625,603900006.0
2006-03-30 21:09:00,1.57628,1.57631,1.5761,1.5761,559200000.0
2006-03-30 21:10:00,1.5763,1.57632,1.57618,1.57619,1219500011.0
2006-03-30 21:11:00,1.57617,1.57628,1.57612,1.57616,736000002.0
2006-03-30 21:12:00,1.57625,1.5763,1.5761,1.5762,237300002.0
2006-03-30 21:13:00,1.57621,1.57626,1.57611,1.5762,990100007.0
2006-03-30 21:14:00,1.57613,1.57625,1.57603,1.57625,715900005.0
2006-03-30 21:15:00,1.57625,1.57625,1.57599,1.576,803499999.0
2006-03-30 21:16:00,1.57611,1.57629,1.57589,1.57608,517399996.0
2006-03-30 21:17:00,1.5762,1.57637,1.57611,1.57619,1755800006.0
2006-03-30 21:18:00,1.57641,1.57642,1.5762,1.57637,601499996.0
2006-03-30 21:19:00,1.57632,1.57634,1.57611,1.57615,638500001.0
2006-03-30 21:21:00,1.5763,1.5764,1.5762,1.5763,1543999998.0
2006-03-30 21:22:00,1.57606,1.57636,1.57605,1.57636,1543999998.0
2006-03-30 21:23:00,1.57638,1.57656,1.57629,1.57633,1405800009.0
2006-03-30 21:24:00,1.57654,1.57654,1.57633,1.5764,476299999.0
2006-03-30 21:25:00,1.57642,1.57672,1.57615,1.57658,1297999999.0
2006-03-30 21:26:00,1.57654,1.5767,1.57653,1.57666,557900000.0
2006-03-30 21:27:00,1.57668,1.57668,1.57643,1.57646,583599995.0
2006-03-30 21:28:00,1.57642,1.57644,1.57625,1.57627,815100001.0
2006-03-30 21:29:00,1.57635,1.5764,1.57629,1.57634,208300001.0
2006-03-30 21:30:00,1.57643,1.5765,1.57632,1.57635,523700001.0
2006-03-30 21:31:00,1.57637,1.57658,1.57633,1.57658,745999997.0
2006-03-30 21:32:00,1.57666,1.57678,1.57648,1.57648,1610700004.0
2006-03-30 21:33:00,1.57669,1.57674,1.57652,1.57672,267199999.0
2006-03-30 21:34:00,1.57664,1.57671,1.57651,1.57651,1055000006.0
2006-03-30 21:35:00,1.5765,1.57665,1.57649,1.5766,1040300002.0
2006-03-30 21:36:00,1.57667,1.57667,1.5765,1.57654,185999997.0
2006-03-30 21:37:00,1.57655,1.5767,1.57649,1.57662,457800003.0
2006-03-30 21:38:00,1.57649,1.57672,1.57646,1.57672,283700002.0
2006-03-30 21:39:00,1.57668,1.5768,1.57657,1.5767,245700001.0
2006-03-30 21:40:00,1.57671,1.57686,1.57661,1.57672,556000004.0
2006-03-30 21:41:00,1.5767,1.5768,1.57644,1.57668,678300004.0
2006-03-30 21:42:00,1.57682,1.57694,1.57674,1.57676,517700004.0
2006-03-30 21:43:00,1.5769,1.57699,1.57674,1.57685,1063299998.0
2006-03-30 21:44:00,1.57686,1.57692,1.57673,1.57689,1391800007.0
2006-03-30 21:45:00,1.57687,1.57696,1.57668,1.57679,644100003.0
2006-03-30 21:46:00,1.57688,1.57701,1.57676,1.57688,1209700005.0
2006-03-30 21:47:00,1.5768,1.57702,1.57676,1.57685,1315699997.0
2006-03-30 21:48:00,1.57665,1.57689,1.57657,1.5767,518099999.0
2006-03-30 21:49:00,1.57667,1.57683,1.57659,1.57672,1108700002.0
2006-03-30 21:50:00,1.57674,1.57674,1.57656,1.5767,189100000.0
2006-03-30 21:51:00,1.57661,1.57676,1.57659,1.57667,473300002.0
2006-03-30 21:52:00,1.57668,1.57681,1.57652,1.57666,1341800002.0
2006-03-30 21:53:00,1.5766,1.57674,1.57653,1.5767,436799997.0
2006-03-30 21:54:00,1.57683,1.57715,1.57683,1.57699,255900001.0
2006-03-30 21:55:00,1.57703,1.57717,1.57692,1.57713,401500003.0
2006-03-30 21:56:00,1.57711,1.57718,1.57692,1.57698,641400002.0
2006-03-30 21:57:00,1.57709,1.57712,1.57697,1.57707,476100001.0
2006-03-30 21:58:00,1.57708,1.57708,1.57684,1.57695,807099996.0
2006-03-30 21:59:00,1.57693,1.57698,1.57677,1.57687,1323700013.0
2006-03-30 22:00:00,1.57685,1.57697,1.57672,1.57683,573700001.0
2006-03-30 22:01:00,1.57695,1.57718,1.57695,1.57711,290199999.0
2006-03-30 22:02:00,1.57722,1.57729,1.57698,1.57698,1193300001.0
2006-03-30 22:03:00,1.57722,1.57724,1.57699,1.57716,413399998.0
2006-03-30 22:04:00,1.57716,1.57724,1.57707,1.5772,626599998.0
2006-03-30 22:05:00,1.5772,1.57729,1.57714,1.57722,355499999.0
2006-03-30 22:06:00,1.57712,1.5772,1.57694,1.57708,729900003.0
2006-03-30 22:07:00,1.57691,1.57702,1.57684,1.57699,94599999.0
2006-03-30 22:08:00,1.57691,1.57703,1.57682,1.57702,480900001.0
2006-03-30 22:09:00,1.57697,1.57713,1.57691,1.57711,469199997.0
2006-03-30 22:10:00,1.57717,1.57721,1.57703,1.57703,225500001.0
2006-03-30 22:11:00,1.57722,1.57722,1.57704,1.57705,235699999.0
2006-03-30 22:12:00,1.57725,1.57725,1.57705,1.57715,671000005.0
2006-03-30 22:13:00,1.57713,1.57713,1.57691,1.57691,246700003.0
2006-03-30 22:14:00,1.577,1.57713,1.57694,1.57709,400500004.0
2006-03-30 22:15:00,1.5769,1.57715,1.57685,1.57702,551599999.0
2006-03-30 22:16:00,1.57685,1.577,1.57685,1.577,225200001.0
2006-03-30 22:17:00,1.57711,1.57714,1.57707,1.57714,196400000.0
2006-03-30 22:18:00,1.577,1.57707,1.57685,1.57687,230699999.0
2006-03-30 22:19:00,1.57701,1.57706,1.5768,1.57694,427699996.0
2006-03-30 22:20:00,1.57701,1.57705,1.57685,1.57693,195200001.0
2006-03-30 22:21:00,1.57705,1.5771,1.57692,1.57696,268400004.0
2006-03-30 22:22:00,1.57704,1.57711,1.57681,1.5769,843999998.0
2006-03-30 22:23:00,1.57705,1.57705,1.57686,1.57686,326700003.0
2006-03-30 22:24:00,1.5768,1.57703,1.57674,1.5769,330100000.0
2006-03-30 22:25:00,1.57698,1.57699,1.57671,1.57671,728100002.0
2006-03-30 22:26:00,1.57669,1.57704,1.57669,1.57691,795800003.0
2006-03-30 22:27:00,1.57681,1.57703,1.57661,1.57685,231000002.0
2006-03-30 22:28:00,1.57692,1.577,1.57675,1.57677,583399998.0
2006-03-30 22:29:00,1.57685,1.57715,1.57685,1.57712,784700000.0
2006-03-30 22:30:00,1.57692,1.5772,1.57688,1.5771,962799999.0
2006-03-30 22:31:00,1.57702,1.57702,1.57669,1.57681,287499996.0
2006-03-30 22:32:00,1.57691,1.57711,1.57691,1.5771,380800001.0
2006-03-30 22:33:00,1.57708,1.57719,1.5769,1.5771,102700000.0
2006-03-30 22:34:00,1.57712,1.57712,1.57688,1.57708,459199997.0
2006-03-30 22:35:00,1.5771,1.57714,1.57699,1.57714,146699998.0
2006-03-30 22:36:00,1.577,1.57714,1.57691,1.57708,583900004.0
2006-03-30 22:37:00,1.57707,1.57713,1.57688,1.57696,278900001.0
2006-03-30 22:38:00,1.57689,1.57733,1.57689,1.57733,292400000.0
2006-03-30 22:39:00,1.5773,1.57737,1.57702,1.57714,595600001.0
2006-03-30 22:40:00,1.57724,1.57736,1.57706,1.57723,725200000.0
2006-03-30 22:41:00,1.5773,1.5774,1.57716,1.57725,631300002.0
2006-03-30 22:42:00,1.57716,1.5774,1.57715,1.57735,550899997.0
2006-03-30 22:43:00,1.57735,1.57749,1.57712,1.57732,1248400002.0
2006-03-30 22:44:00,1.57733,1.57735,1.57706,1.57719,455899999.0
2006-03-30 22:45:00,1.57722,1.57734,1.5771,1.5773,186800002.0
2006-03-30 22:46:00,1.57716,1.57733,1.57709,1.57729,176300000.0
2006-03-30 22:47:00,1.57718,1.57735,1.57713,1.5773,236300001.0
2006-03-30 22:48:00,1.57731,1.57735,1.57708,1.57718,527899998.0
2006-03-30 22:49:00,1.57728,1.57743,1.57718,1.57735,974199999.0
2006-03-30 22:50:00,1.5773,1.57747,1.57721,1.57721,373200001.0
2006-03-30 22:51:00,1.57738,1.57743,1.57717,1.57743,484200000.0
2006-03-30 22:52:00,1.57741,1.57741,1.57703,1.57716,486500000.0
2006-03-30 22:53:00,1.57745,1.57745,1.57722,1.57733,224000002.0
2006-03-30 22:54:00,1.5773,1.57745,1.57721,1.57737,400600003.0
2006-03-30 22:55:00,1.57727,1.57741,1.5772,1.57735,250700003.0
2006-03-30 22:56:00,1.57742,1.57749,1.57728,1.57749,214800000.0
2006-03-30 22:57:00,1.57736,1.57756,1.57733,1.57744,398800001.0
2006-03-30 22:58:00,1.57738,1.57748,1.57733,1.57734,369200008.0
2006-03-30 22:59:00,1.5771,1.57742,1.57699,1.57728,479700007.0
2006-03-30 23:00:00,1.57749,1.57751,1.57704,1.57751,259800000.0
2006-03-30 23:01:00,1.57757,1.57757,1.57725,1.57728,294600001.0
2006-03-30 23:02:00,1.57743,1.57757,1.5774,1.57747,206200001.0
2006-03-30 23:03:00,1.57747,1.57763,1.57734,1.57763,311700000.0
2006-03-30 23:04:00,1.57743,1.57771,1.57737,1.57762,351399997.0
2006-03-30 23:05:00,1.5775,1.57767,1.57741,1.57741,329400001.0
2006-03-30 23:06:00,1.57757,1.57773,1.57753,1.57769,342600002.0
2006-03-30 23:07:00,1.57758,1.57771,1.57752,1.57762,148400000.0
2006-03-30 23:08:00,1.57758,1.57767,1.57746,1.57759,75900002.0
2006-03-30 23:09:00,1.57758,1.57763,1.57757,1.57762,113300002.0
2006-03-30 23:10:00,1.57752,1.57765,1.57745,1.57748,276800000.0
2006-03-30 23:11:00,1.57741,1.57757,1.57733,1.57751,290400001.0
2006-03-30 23:12:00,1.57747,1.57764,1.57747,1.57758,218100002.0
2006-03-30 23:13:00,1.57751,1.57762,1.57725,1.57751,183499999.0
2006-03-30 23:14:00,1.57748,1.57752,1.57734,1.57745,199600000.0
2006-03-30 23:15:00,1.57731,1.57749,1.57731,1.57749,122199999.0
2006-03-30 23:16:00,1.57751,1.57751,1.57726,1.57734,291100000.0
2006-03-30 23:17:00,1.57744,1.57746,1.57718,1.57736,436500001.0
2006-03-30 23:18:00,1.57747,1.57757,1.57726,1.57744,291300004.0
2006-03-30 23:19:00,1.57751,1.57762,1.57739,1.57751,355599999.0
2006-03-30 23:20:00,1.57754,1.57762,1.57745,1.57755,131000003.0
2006-03-30 23:21:00,1.57753,1.57753,1.57735,1.57735,164099997.0
2006-03-30 23:22:00,1.57742,1.57749,1.57726,1.57731,256600004.0
2006-03-30 23:23:00,1.57744,1.57748,1.57724,1.57734,346500005.0
2006-03-30 23:24:00,1.57747,1.57747,1.57734,1.57734,97400000.0
2006-03-30 23:25:00,1.57753,1.57753,1.57731,1.57731,109299999.0
2006-03-30 23:26:00,1.5774,1.5775,1.57716,1.57731,307300001.0
2006-03-30 23:27:00,1.57745,1.57751,1.57745,1.57751,114099998.0
2006-03-30 23:28:00,1.57757,1.57757,1.57739,1.5774,296100003.0
2006-03-30 23:29:00,1.57741,1.57759,1.57741,1.57756,226099998.0
2006-03-30 23:30:00,1.57743,1.57756,1.57732,1.57732,248599999.0
2006-03-30 23:31:00,1.57752,1.57754,1.57739,1.57745,235900003.0
2006-03-30 23:32:00,1.57734,1.57744,1.57709,1.57728,355500003.0
2006-03-30 23:33:00,1.57738,1.57754,1.57738,1.57751,215600002.0
2006-03-30 23:34:00,1.57755,1.57755,1.5774,1.5774,215100003.0
2006-03-30 23:35:00,1.57736,1.57751,1.57736,1.57737,178700000.0
2006-03-30 23:36:00,1.57748,1.57757,1.57737,1.57752,294900004.0
2006-03-30 23:37:00,1.5774,1.5775,1.5774,1.5775,145099998.0
2006-03-30 23:38:00,1.57756,1.57761,1.57733,1.57758,323499999.0
2006-03-30 23:39:00,1.57755,1.57755,1.57742,1.57742,95899997.0
2006-03-30 23:40:00,1.5775,1.57756,1.57728,1.57728,357799997.0
2006-03-30 23:41:00,1.57732,1.57741,1.57715,1.57741,323599997.0
2006-03-30 23:42:00,1.57744,1.5776,1.57727,1.57727,327900003.0
2006-03-30 23:43:00,1.57748,1.57762,1.57742,1.57755,210399996.0
2006-03-30 23:44:00,1.57751,1.57765,1.57737,1.57753,320000002.0
2006-03-30 23:45:00,1.57747,1.57755,1.57737,1.57747,67900000.0
2006-03-30 23:46:00,1.57749,1.57761,1.57739,1.57744,233400002.0
2006-03-30 23:47:00,1.57739,1.57755,1.57733,1.57733,256999997.0
2006-03-30 23:48:00,1.57764,1.57764,1.57743,1.57751,147800002.0
2006-03-30 23:49:00,1.57754,1.5776,1.57738,1.57751,214499997.0
2006-03-30 23:50:00,1.57755,1.57763,1.57745,1.57756,72800001.0
2006-03-30 23:51:00,1.57758,1.57763,1.57747,1.57747,258800001.0
2006-03-30 23:52:00,1.57759,1.57763,1.5773,1.5775,267399999.0
2006-03-30 23:53:00,1.57743,1.57759,1.57739,1.57744,264700001.0
2006-03-30 23:54:00,1.57749,1.57765,1.57732,1.57732,331500002.0
2006-03-30 23:55:00,1.57767,1.57767,1.57746,1.57746,63200000.0
2006-03-30 23:56:00,1.57757,1.57764,1.57734,1.57756,366600000.0
2006-03-30 23:57:00,1.57757,1.57759,1.57733,1.57733,133300000.0
2006-03-30 23:58:00,1.57732,1.57757,1.57732,1.57739,232600000.0
2006-03-30 23:59:00,1.57752,1.57761,1.57744,1.57757,190399996.0
2006-03-31 00:00:00,1.5776,1.5776,1.57755,1.57755,107799998.0
2006-03-31 00:01:00,1.57735,1.5775,1.57735,1.5775,20000000.0
2006-03-31 00:02:00,1.5776,1.5776,1.57749,1.57754,167800000.0
2006-03-31 00:03:00,1.5775,1.5776,1.5775,1.5776,85400002.0
2006-03-31 00:04:00,1.57739,1.57755,1.57739,1.57755,158199998.0
2006-03-31 00:05:00,1.5777,1.57792,1.57758,1.57774,361799999.0
2006-03-31 00:06:00,1.57782,1.57809,1.57751,1.57772,320400001.0
2006-03-31 00:07:00,1.57763,1.57783,1.5775,1.57765,382600004.0
2006-03-31 00:08:00,1.5778,1.57791,1.5775,1.57751,272799998.0
2006-03-31 00:09:00,1.5779,1.57807,1.57742,1.57742,135799999.0
2006-03-31 00:10:00,1.57739,1.57792,1.57737,1.57749,184599999.0
2006-03-31 00:11:00,1.57751,1.57777,1.57737,1.5775,477600003.0
2006-03-31 00:12:00,1.57753,1.57789,1.57751,1.57766,202099997.0
2006-03-31 00:13:00,1.57781,1.57801,1.57747,1.57755,385600002.0
2006-03-31 00:14:00,1.57762,1.57787,1.57748,1.57748,166200000.0
2006-03-31 00:15:00,1.57777,1.57786,1.57744,1.57774,414300002.0
2006-03-31 00:16:00,1.57765,1.57781,1.57751,1.57774,338000002.0
2006-03-31 00:17:00,1.57783,1.57783,1.57741,1.57751,409500002.0
2006-03-31 00:18:00,1.57732,1.57792,1.57732,1.57785,204400002.0
2006-03-31 00:19:00,1.57773,1.57783,1.57735,1.57749,359299999.0
2006-03-31 00:20:00,1.5776,1.57784,1.5774,1.57758,331100002.0
2006-03-31 00:21:00,1.57758,1.57794,1.57738,1.57762,298700002.0
2006-03-31 00:22:00,1.57753,1.57776,1.57728,1.57748,311900002.0
2006-03-31 00:23:00,1.57742,1.57772,1.57733,1.57755,315199992.0
2006-03-31 00:24:00,1.57748,1.57765,1.57736,1.57752,203100003.0
2006-03-31 00:25:00,1.57762,1.57772,1.57748,1.57763,265100001.0
2006-03-31 00:26:00,1.5776,1.57767,1.57749,1.57762,123899998.0
2006-03-31 00:27:00,1.57766,1.57772,1.57745,1.57757,234100001.0
2006-03-31 00:28:00,1.57768,1.57772,1.57753,1.57753,284799995.0
2006-03-31 00:29:00,1.57757,1.57768,1.57757,1.57768,77199999.0
2006-03-31 00:30:00,1.57775,1.57775,1.57755,1.5777,322600002.0
2006-03-31 00:31:00,1.57762,1.57776,1.57756,1.57763,217499999.0
2006-03-31 00:32:00,1.5775,1.57768,1.5775,1.57754,181600003.0
2006-03-31 00:33:00,1.57763,1.57775,1.57758,1.5777,169600000.0
2006-03-31 00:34:00,1.5777,1.57777,1.57756,1.57761,429000005.0
2006-03-31 00:35:00,1.5777,1.5777,1.5776,1.5776,85399997.0
2006-03-31 00:36:00,1.57775,1.57775,1.5777,1.5777,75900000.0
2006-03-31 00:37:00,1.5777,1.57775,1.5777,1.57775,20800000.0
2006-03-31 00:38:00,1.57773,1.57773,1.57766,1.57766,16000000.0
2006-03-31 00:39:00,1.57756,1.57769,1.57756,1.57769,127799997.0
2006-03-31 00:40:00,1.57767,1.57769,1.57743,1.5776,281899999.0
2006-03-31 00:41:00,1.57753,1.5776,1.57747,1.57755,140500000.0
2006-03-31 00:42:00,1.57745,1.5776,1.57741,1.57753,264100000.0
2006-03-31 00:43:00,1.57743,1.5776,1.57733,1.5776,245699999.0
2006-03-31 00:44:00,1.57745,1.57762,1.57743,1.57755,122300000.0
2006-03-31 00:45:00,1.57743,1.57754,1.57737,1.57751,147700002.0
2006-03-31 00:46:00,1.57754,1.5777,1.57742,1.57752,332999992.0
2006-03-31 00:47:00,1.57767,1.57772,1.57745,1.57754,349700003.0
2006-03-31 00:48:00,1.57753,1.57761,1.57743,1.57752,398100006.0
2006-03-31 00:49:00,1.57751,1.57762,1.57745,1.57751,358599999.0
2006-03-31 00:50:00,1.57735,1.57758,1.57732,1.57758,467299994.0
2006-03-31 00:51:00,1.57728,1.57764,1.57728,1.57762,350599999.0
2006-03-31 00:52:00,1.57745,1.57757,1.57722,1.57752,257800002.0
2006-03-31 00:53:00,1.57727,1.57744,1.57715,1.57739,225100005.0
2006-03-31 00:54:00,1.57733,1.57745,1.57726,1.5773,304399998.0
2006-03-31 00:55:00,1.57731,1.57748,1.57723,1.5774,360599997.0
2006-03-31 00:56:00,1.57735,1.57743,1.57721,1.5773,184999998.0
2006-03-31 00:57:00,1.57737,1.57749,1.57718,1.57729,318900003.0
2006-03-31 00:58:00,1.57725,1.57746,1.57716,1.57738,225999999.0
2006-03-31 00:59:00,1.5773,1.57742,1.57715,1.5773,112799999.0
2006-03-31 01:00:00,1.5773,1.57745,1.57726,1.5774,424800002.0
2006-03-31 01:01:00,1.57732,1.57755,1.57726,1.57753,560000010.0
2006-03-31 01:02:00,1.57745,1.57758,1.57743,1.57748,327799999.0
2006-03-31 01:03:00,1.57737,1.57753,1.57723,1.57742,48000000.0
2006-03-31 01:04:00,1.57755,1.5776,1.57739,1.57746,333300003.0
2006-03-31 01:05:00,1.57738,1.5775,1.57731,1.57742,408300000.0
2006-03-31 01:06:00,1.57745,1.57746,1.57716,1.57716,236400001.0
2006-03-31 01:07:00,1.57733,1.57747,1.5772,1.57726,303399999.0
2006-03-31 01:08:00,1.57732,1.57745,1.5772,1.57734,155399999.0
2006-03-31 01:09:00,1.57736,1.57752,1.57733,1.57742,357300004.0
2006-03-31 01:10:00,1.57735,1.57743,1.57726,1.57739,357100000.0
2006-03-31 01:11:00,1.5773,1.57741,1.5773,1.57737,173000001.0
2006-03-31 01:12:00,1.57734,1.57742,1.5772,1.5772,365300006.0
2006-03-31 01:13:00,1.57729,1.57745,1.57725,1.57745,140800000.0
2006-03-31 01:14:00,1.57758,1.57758,1.57738,1.57748,345800000.0
2006-03-31 01:15:00,1.57747,1.57754,1.57736,1.57749,244599998.0
2006-03-31 01:16:00,1.57744,1.57744,1.57727,1.57727,209299996.0
2006-03-31 01:17:00,1.5773,1.57748,1.57695,1.57725,263399998.0
2006-03-31 01:18:00,1.57737,1.57753,1.57736,1.57745,236700003.0
2006-03-31 01:19:00,1.5775,1.5775,1.57726,1.57733,190500001.0
2006-03-31 01:20:00,1.57754,1.57758,1.57742,1.57752,240400002.0
2006-03-31 01:21:00,1.57755,1.57762,1.57743,1.57751,229200002.0
2006-03-31 01:22:00,1.57756,1.57756,1.57736,1.57754,293700001.0
2006-03-31 01:23:00,1.57736,1.57754,1.57736,1.57741,269400005.0
2006-03-31 01:24:00,1.57731,1.57747,1.57731,1.57747,93500000.0
2006-03-31 01:25:00,1.57734,1.57743,1.57718,1.57718,103000003.0
2006-03-31 01:26:00,1.57738,1.57751,1.57737,1.5775,278499999.0
2006-03-31 01:27:00,1.5773,1.57753,1.5773,1.57743,367600004.0
2006-03-31 01:28:00,1.57735,1.57751,1.57735,1.57751,114400004.0
2006-03-31 01:29:00,1.5775,1.5775,1.57732,1.57732,123299999.0
2006-03-31 01:30:00,1.57744,1.57755,1.57737,1.57745,455599995.0
2006-03-31 01:31:00,1.57736,1.57748,1.57734,1.57744,119000000.0
2006-03-31 01:32:00,1.5775,1.5775,1.57725,1.57743,322300002.0
2006-03-31 01:33:00,1.57752,1.57752,1.57735,1.57735,134900000.0
2006-03-31 01:34:00,1.57718,1.57753,1.57718,1.57753,348799996.0
2006-03-31 01:35:00,1.57747,1.57747,1.57725,1.57735,152500003.0
2006-03-31 01:36:00,1.5773,1.57743,1.57717,1.57728,141599998.0
2006-03-31 01:37:00,1.57747,1.57757,1.57735,1.5774,278799997.0
2006-03-31 01:38:00,1.57758,1.57762,1.57747,1.57757,319899998.0
2006-03-31 01:39:00,1.57753,1.57769,1.57745,1.57745,196099998.0
2006-03-31 01:40:00,1.57755,1.57769,1.57738,1.57756,494700001.0
2006-03-31 01:41:00,1.5777,1.57772,1.57759,1.5776,195700001.0
2006-03-31 01:42:00,1.57761,1.57767,1.57754,1.57762,376000003.0
2006-03-31 01:43:00,1.57753,1.5777,1.57748,1.57768,219600002.0
2006-03-31 01:44:00,1.57773,1.57773,1.57767,1.57767,58400000.0
2006-03-31 01:45:00,1.5777,1.5777,1.57765,1.57765,16800000.0
2006-03-31 01:46:00,1.57765,1.57777,1.57757,1.57771,274700002.0
2006-03-31 01:47:00,1.57767,1.57773,1.57758,1.57766,119900002.0
2006-03-31 01:48:00,1.57769,1.57769,1.57752,1.57755,303199997.0
2006-03-31 01:49:00,1.57759,1.57771,1.57747,1.57758,154100000.0
2006-03-31 01:50:00,1.57768,1.57775,1.57757,1.57768,99799999.0
2006-03-31 01:51:00,1.57769,1.57774,1.57754,1.57763,328300006.0
2006-03-31 01:52:00,1.57763,1.57765,1.57747,1.57765,372300006.0
2006-03-31 01:53:00,1.57758,1.5777,1.57749,1.57751,264300001.0
2006-03-31 01:54:00,1.5775,1.57769,1.57745,1.57745,131799999.0
2006-03-31 01:55:00,1.57749,1.57762,1.57738,1.5776,368200000.0
2006-03-31 01:56:00,1.57768,1.57772,1.57744,1.57755,184899998.0
2006-03-31 01:57:00,1.57752,1.57765,1.57752,1.57765,93399998.0
2006-03-31 01:58:00,1.57747,1.57764,1.57738,1.57752,209100000.0
2006-03-31 01:59:00,1.57753,1.57763,1.57741,1.57755,246499997.0
2006-03-31 02:00:00,1.57752,1.57762,1.57725,1.57745,136599999.0
2006-03-31 02:01:00,1.57744,1.57762,1.57744,1.57762,114200002.0
2006-03-31 02:02:00,1.57749,1.57759,1.57722,1.5775,473600004.0
2006-03-31 02:03:00,1.57748,1.57755,1.57735,1.57748,330400004.0
2006-03-31 02:04:00,1.57754,1.57754,1.57728,1.57742,265100000.0
2006-03-31 02:05:00,1.57745,1.5775,1.57722,1.57722,174800002.0
2006-03-31 02:06:00,1.57745,1.5775,1.57734,1.57743,238099997.0
2006-03-31 02:07:00,1.57745,1.57756,1.57727,1.5775,565899994.0
2006-03-31 02:08:00,1.57753,1.57753,1.57717,1.57717,341799994.0
2006-03-31 02:09:00,1.57736,1.57748,1.57728,1.57737,324000003.0
2006-03-31 02:10:00,1.5775,1.5775,1.5774,1.5774,20500000.0
2006-03-31 02:11:00,1.57739,1.57752,1.57722,1.57742,318400004.0
2006-03-31 02:12:00,1.57756,1.57756,1.57734,1.57744,301000001.0
2006-03-31 02:13:00,1.57742,1.57748,1.57735,1.57735,143400000.0
2006-03-31 02:14:00,1.57739,1.57756,1.57739,1.57752,180599998.0
2006-03-31 02:15:00,1.57745,1.57751,1.57727,1.57727,167500000.0
2006-03-31 02:16:00,1.57733,1.57748,1.57722,1.57738,251099997.0
2006-03-31 02:17:00,1.5773,1.57748,1.5773,1.57748,113400000.0
2006-03-31 02:18:00,1.57757,1.57758,1.57739,1.57739,306200005.0
2006-03-31 02:19:00,1.57757,1.5776,1.57745,1.57751,282900000.0
2006-03-31 02:20:00,1.57745,1.57757,1.57735,1.57735,222899996.0
2006-03-31 02:21:00,1.57758,1.57763,1.57746,1.57754,483700000.0
2006-03-31 02:22:00,1.57761,1.57767,1.5775,1.57754,353900004.0
2006-03-31 02:23:00,1.5777,1.5777,1.57745,1.57745,318900006.0
2006-03-31 02:24:00,1.57767,1.57773,1.57747,1.57767,321200000.0
2006-03-31 02:25:00,1.57756,1.57772,1.57755,1.5777,215499996.0
2006-03-31 02:26:00,1.57757,1.57769,1.57757,1.57769,78399999.0
2006-03-31 02:27:00,1.57773,1.57773,1.57746,1.57761,273300002.0
2006-03-31 02:28:00,1.57747,1.57768,1.5774,1.57758,313999998.0
2006-03-31 02:29:00,1.5776,1.57773,1.57742,1.57764,262300000.0
2006-03-31 02:30:00,1.57765,1.57788,1.5775,1.5778,229800001.0
2006-03-31 02:31:00,1.57796,1.57805,1.57781,1.5779,264600006.0
2006-03-31 02:32:00,1.57795,1.57809,1.57786,1.57791,379900006.0
2006-03-31 02:33:00,1.57799,1.57799,1.57787,1.57787,61499998.0
2006-03-31 02:34:00,1.5779,1.578,1.57778,1.57782,254100003.0
2006-03-31 02:35:00,1.57793,1.57796,1.57775,1.57792,352499999.0
2006-03-31 02:36:00,1.57795,1.57795,1.57766,1.57766,198799997.0
2006-03-31 02:37:00,1.57756,1.57775,1.57745,1.57761,168100002.0
2006-03-31 02:38:00,1.57758,1.57766,1.57736,1.57753,295700002.0
2006-03-31 02:39:00,1.57753,1.5778,1.57753,1.5778,303300006.0
2006-03-31 02:40:00,1.57781,1.57788,1.57764,1.57779,195800000.0
2006-03-31 02:41:00,1.57766,1.57785,1.57761,1.57761,319699999.0
2006-03-31 02:42:00,1.57768,1.57785,1.57766,1.5777,155600001.0
2006-03-31 02:43:00,1.57777,1.57791,1.57769,1.57779,342800006.0
2006-03-31 02:44:00,1.5777,1.57775,1.5776,1.57768,34600000.0
2006-03-31 02:45:00,1.57773,1.57773,1.57756,1.57773,304200000.0
2006-03-31 02:46:00,1.57767,1.57768,1.57743,1.57762,211699999.0
2006-03-31 02:47:00,1.57765,1.57771,1.5775,1.57763,236300002.0
2006-03-31 02:48:00,1.57756,1.57774,1.57749,1.57757,150700001.0
2006-03-31 02:49:00,1.57754,1.57769,1.57754,1.57764,288200004.0
2006-03-31 02:50:00,1.5777,1.57775,1.57762,1.57768,44700000.0
2006-03-31 02:51:00,1.57774,1.57774,1.57756,1.5776,325400001.0
2006-03-31 02:52:00,1.57755,1.5777,1.5775,1.57755,303700000.0
2006-03-31 02:53:00,1.57767,1.57767,1.57745,1.57752,226100000.0
2006-03-31 02:54:00,1.57751,1.57774,1.57747,1.57765,289800001.0
2006-03-31 02:55:00,1.57754,1.57764,1.57748,1.57758,118400000.0
2006-03-31 02:56:00,1.57743,1.57764,1.57742,1.57746,289100002.0
2006-03-31 02:57:00,1.57767,1.5777,1.57746,1.57753,224800003.0
2006-03-31 02:58:00,1.57774,1.57779,1.57758,1.57764,237199998.0
2006-03-31 02:59:00,1.57758,1.5777,1.57755,1.57765,166500000.0
2006-03-31 03:00:00,1.57761,1.57761,1.57745,1.57745,102200001.0
2006-03-31 03:01:00,1.57754,1.57778,1.57744,1.5776,270299999.0
2006-03-31 03:02:00,1.57751,1.57772,1.57734,1.57753,200500004.0
2006-03-31 03:03:00,1.57774,1.57778,1.57752,1.57768,215099998.0
2006-03-31 03:04:00,1.57752,1.57764,1.57742,1.57759,231400001.0
2006-03-31 03:05:00,1.57755,1.57772,1.57747,1.5775,405100001.0
2006-03-31 03:06:00,1.57748,1.57775,1.57748,1.5776,59100000.0
2006-03-31 03:07:00,1.57755,1.57774,1.57755,1.57767,250699994.0
2006-03-31 03:08:00,1.57765,1.5777,1.57756,1.57756,294000004.0
2006-03-31 03:09:00,1.57753,1.57765,1.57745,1.57745,132399999.0
2006-03-31 03:10:00,1.57753,1.5777,1.57744,1.57762,234299997.0
2006-03-31 03:11:00,1.57749,1.57771,1.57749,1.57767,167000000.0
2006-03-31 03:12:00,1.57772,1.57783,1.57753,1.57777,374800003.0
2006-03-31 03:13:00,1.57782,1.57785,1.57761,1.57768,442399998.0
2006-03-31 03:14:00,1.57772,1.57783,1.5776,1.57773,212900002.0
2006-03-31 03:15:00,1.57777,1.57777,1.57761,1.57771,64099998.0
2006-03-31 03:16:00,1.5778,1.57787,1.57749,1.57749,215899999.0
2006-03-31 03:17:00,1.57777,1.57777,1.57754,1.57754,186700002.0
2006-03-31 03:18:00,1.5777,1.5777,1.57756,1.5776,224800002.0
2006-03-31 03:19:00,1.57771,1.57779,1.57762,1.57773,265099998.0
2006-03-31 03:20:00,1.57777,1.57781,1.57764,1.5777,198100000.0
2006-03-31 03:21:00,1.57761,1.57783,1.57761,1.57762,400899999.0
2006-03-31 03:22:00,1.57755,1.57775,1.57755,1.57775,279700001.0
2006-03-31 03:23:00,1.5776,1.57774,1.57754,1.5777,140900001.0
2006-03-31 03:24:00,1.57765,1.5778,1.57761,1.5778,310900005.0
2006-03-31 03:25:00,1.57769,1.57775,1.57757,1.57757,229100003.0
2006-03-31 03:26:00,1.57765,1.57783,1.57762,1.57772,198100001.0
2006-03-31 03:27:00,1.57763,1.57777,1.57761,1.57776,192100001.0
2006-03-31 03:28:00,1.57775,1.57775,1.57766,1.57766,118300002.0
2006-03-31 03:29:00,1.5776,1.57775,1.5775,1.57773,266800001.0
2006-03-31 03:30:00,1.57767,1.57769,1.57757,1.57769,230799999.0
2006-03-31 03:31:00,1.5777,1.5777,1.5776,1.5776,78500002.0
2006-03-31 03:32:00,1.57763,1.57778,1.57749,1.57768,277399999.0
2006-03-31 03:33:00,1.57766,1.5778,1.57755,1.5778,312999998.0
2006-03-31 03:34:00,1.57785,1.57785,1.57764,1.57778,286399999.0
2006-03-31 03:35:00,1.57785,1.57792,1.57775,1.57775,355200000.0
2006-03-31 03:36:00,1.57778,1.57786,1.57772,1.57779,93499999.0
2006-03-31 03:37:00,1.57761,1.57789,1.57761,1.57783,262500001.0
2006-03-31 03:38:00,1.57773,1.57787,1.57759,1.57773,332900000.0
2006-03-31 03:39:00,1.57756,1.57777,1.57756,1.57777,49400000.0
2006-03-31 03:40:00,1.57778,1.57782,1.57753,1.57755,353200003.0
2006-03-31 03:41:00,1.57767,1.57777,1.57752,1.57762,246700006.0
2006-03-31 03:42:00,1.57776,1.57781,1.57763,1.57769,124499999.0
2006-03-31 03:43:00,1.57748,1.57767,1.5774,1.57753,323900005.0
2006-03-31 03:44:00,1.57762,1.57776,1.57753,1.57767,96400001.0
2006-03-31 03:45:00,1.57781,1.57787,1.57766,1.5777,303000002.0
2006-03-31 03:46:00,1.57783,1.57789,1.5777,1.57779,284499999.0
2006-03-31 03:47:00,1.57778,1.57789,1.5777,1.57784,306700006.0
2006-03-31 03:48:00,1.57782,1.57797,1.57774,1.57795,257500000.0
2006-03-31 03:49:00,1.57767,1.57785,1.57767,1.57785,89500000.0
2006-03-31 03:50:00,1.57785,1.5779,1.57775,1.57783,250099998.0
2006-03-31 03:51:00,1.5779,1.57792,1.57775,1.57785,251599997.0
2006-03-31 03:52:00,1.57766,1.57785,1.57762,1.5777,175800001.0
2006-03-31 03:53:00,1.57785,1.5779,1.57777,1.57783,44800000.0
2006-03-31 03:54:00,1.57785,1.5779,1.57785,1.5779,19199999.0
2006-03-31 03:55:00,1.57792,1.57798,1.57773,1.57792,316499995.0
2006-03-31 03:56:00,1.57762,1.57789,1.57762,1.57789,322900004.0
2006-03-31 03:57:00,1.57769,1.57792,1.57765,1.57765,403599999.0
2006-03-31 03:58:00,1.57783,1.57792,1.57765,1.57765,292900002.0
2006-03-31 03:59:00,1.57777,1.57785,1.57761,1.57771,258100001.0
2006-03-31 04:00:00,1.5778,1.57788,1.57767,1.57782,237200004.0
2006-03-31 04:01:00,1.5778,1.57789,1.57765,1.57766,279700000.0
2006-03-31 04:02:00,1.57767,1.57782,1.57767,1.5778,231699997.0
2006-03-31 04:03:00,1.57757,1.57785,1.57754,1.57769,158400003.0
2006-03-31 04:04:00,1.5777,1.57789,1.57768,1.57783,270700001.0
2006-03-31 04:05:00,1.57775,1.57783,1.57765,1.57778,218200001.0
2006-03-31 04:06:00,1.57767,1.57784,1.57766,1.57781,345900003.0
2006-03-31 04:07:00,1.57775,1.5778,1.57752,1.5778,346599999.0
2006-03-31 04:08:00,1.57775,1.57783,1.57759,1.57775,79900000.0
2006-03-31 04:09:00,1.57749,1.57785,1.57749,1.5778,196300001.0
2006-03-31 04:10:00,1.5777,1.57785,1.5777,1.57785,63900000.0
2006-03-31 04:11:00,1.57772,1.57786,1.57762,1.57777,276300000.0
2006-03-31 04:12:00,1.57785,1.57785,1.57775,1.57775,119000000.0
2006-03-31 04:13:00,1.57792,1.57795,1.57772,1.57785,149400001.0
2006-03-31 04:14:00,1.57784,1.57789,1.57769,1.57785,168300001.0
2006-03-31 04:15:00,1.57795,1.57795,1.5779,1.5779,37600000.0
2006-03-31 04:16:00,1.57795,1.57805,1.57781,1.5779,370200007.0
2006-03-31 04:17:00,1.57785,1.57797,1.57785,1.57793,103800002.0
2006-03-31 04:18:00,1.57788,1.57792,1.5778,1.57785,106200000.0
2006-03-31 04:19:00,1.57782,1.57791,1.57768,1.5777,327600001.0
2006-03-31 04:20:00,1.57774,1.57794,1.57759,1.5778,322800004.0
2006-03-31 04:21:00,1.57791,1.57799,1.57774,1.57782,232200000.0
2006-03-31 04:22:00,1.57765,1.57791,1.57759,1.57773,190899998.0
2006-03-31 04:23:00,1.57764,1.57793,1.57764,1.57784,445200001.0
2006-03-31 04:24:00,1.57785,1.5779,1.57768,1.57776,258200001.0
2006-03-31 04:25:00,1.5778,1.57788,1.57759,1.5778,254699999.0
2006-03-31 04:26:00,1.57783,1.5779,1.57775,1.5779,296300000.0
2006-03-31 04:27:00,1.57785,1.5779,1.57785,1.5779,27200000.0
2006-03-31 04:28:00,1.57782,1.5779,1.57772,1.57782,32000000.0
2006-03-31 04:29:00,1.57773,1.57785,1.57767,1.5778,118100003.0
2006-03-31 04:30:00,1.57763,1.57785,1.57763,1.57785,68699999.0
2006-03-31 04:31:00,1.57781,1.57795,1.57779,1.57793,268300004.0
2006-03-31 04:32:00,1.57776,1.5779,1.57776,1.5779,100800001.0
2006-03-31 04:33:00,1.57785,1.57793,1.57778,1.57787,83799999.0
2006-03-31 04:34:00,1.57775,1.57785,1.57775,1.57785,32000000.0
2006-03-31 04:35:00,1.57785,1.5779,1.57764,1.57777,214700003.0
2006-03-31 04:36:00,1.57785,1.5779,1.57785,1.5779,24800000.0
2006-03-31 04:37:00,1.57787,1.57792,1.57769,1.57782,299600002.0
2006-03-31 04:38:00,1.57776,1.5779,1.57774,1.5779,141100001.0
2006-03-31 04:39:00,1.57785,1.5779,1.57765,1.57775,315500004.0
2006-03-31 04:40:00,1.57782,1.5779,1.57769,1.57782,167400000.0
2006-03-31 04:41:00,1.57785,1.57785,1.57766,1.57766,88700000.0
2006-03-31 04:42:00,1.57784,1.5779,1.57772,1.57772,371000002.0
2006-03-31 04:43:00,1.5777,1.57788,1.57765,1.57772,281400001.0
2006-03-31 04:44:00,1.57786,1.57787,1.57767,1.5778,195599999.0
2006-03-31 04:45:00,1.57767,1.5779,1.57762,1.57777,152700001.0
2006-03-31 04:46:00,1.57775,1.57785,1.57775,1.57785,41599998.0
2006-03-31 04:47:00,1.57773,1.5779,1.57767,1.57787,266600000.0
2006-03-31 04:48:00,1.57782,1.5779,1.57769,1.57783,363400003.0
2006-03-31 04:49:00,1.57793,1.57793,1.57769,1.57775,301200001.0
2006-03-31 04:50:00,1.57769,1.57785,1.5776,1.57785,214199999.0
2006-03-31 04:51:00,1.57785,1.57785,1.57775,1.57775,63100000.0
2006-03-31 04:52:00,1.57775,1.57785,1.57775,1.57785,32100000.0
2006-03-31 04:53:00,1.57758,1.57791,1.57758,1.57782,238799999.0
2006-03-31 04:54:00,1.57773,1.57785,1.57761,1.57768,112499999.0
2006-03-31 04:55:00,1.5778,1.57785,1.57767,1.57773,67100001.0
2006-03-31 04:56:00,1.57785,1.57785,1.57775,1.57775,53399999.0
2006-03-31 04:57:00,1.57785,1.5779,1.5777,1.57783,261399999.0
2006-03-31 04:58:00,1.57787,1.5779,1.57771,1.57775,408700005.0
2006-03-31 04:59:00,1.57775,1.57785,1.57775,1.57785,32000000.0
2006-03-31 05:00:00,1.57785,1.5779,1.57775,1.57776,227399999.0
2006-03-31 05:01:00,1.57787,1.57795,1.57776,1.57795,231300000.0
2006-03-31 05:02:00,1.57782,1.57795,1.5777,1.57776,314400004.0
2006-03-31 05:03:00,1.57782,1.5779,1.57768,1.57783,168000001.0
2006-03-31 05:04:00,1.5779,1.5779,1.57769,1.57769,273699996.0
2006-03-31 05:05:00,1.57775,1.57785,1.57775,1.57785,9600000.0
2006-03-31 05:06:00,1.5779,1.5779,1.57776,1.57776,113000000.0
2006-03-31 05:07:00,1.57784,1.5779,1.57777,1.57787,338299999.0
2006-03-31 05:08:00,1.57768,1.5779,1.57768,1.57774,314499998.0
2006-03-31 05:09:00,1.57782,1.57782,1.57769,1.57769,112699999.0
2006-03-31 05:10:00,1.57774,1.57785,1.5777,1.57782,124500001.0
2006-03-31 05:11:00,1.5779,1.5779,1.57766,1.57766,160300004.0
2006-03-31 05:12:00,1.57783,1.5779,1.57766,1.57782,422200001.0
2006-03-31 05:13:00,1.5779,1.5779,1.57774,1.57775,113099999.0
2006-03-31 05:14:00,1.57785,1.57793,1.57776,1.57777,310399998.0
2006-03-31 05:15:00,1.57782,1.57782,1.57769,1.57769,41600000.0
2006-03-31 05:16:00,1.57782,1.57785,1.57769,1.57775,156499996.0
2006-03-31 05:17:00,1.5778,1.57788,1.57766,1.57776,249599999.0
2006-03-31 05:18:00,1.57775,1.57787,1.57769,1.57781,169799997.0
2006-03-31 05:19:00,1.57778,1.57778,1.57761,1.57761,59900002.0
2006-03-31 05:20:00,1.57773,1.57787,1.57773,1.57787,109400001.0
2006-03-31 05:21:00,1.57788,1.57792,1.57762,1.57762,148399999.0
2006-03-31 05:22:00,1.57779,1.57792,1.57772,1.57785,358599999.0
2006-03-31 05:23:00,1.57776,1.57792,1.5777,1.57773,344199999.0
2006-03-31 05:24:00,1.57775,1.5779,1.57757,1.57781,227700001.0
2006-03-31 05:25:00,1.57772,1.5779,1.57772,1.57785,205399999.0
2006-03-31 05:26:00,1.57785,1.5779,1.57777,1.57783,124599999.0
2006-03-31 05:27:00,1.57777,1.5779,1.57762,1.57771,266900001.0
2006-03-31 05:28:00,1.5779,1.5779,1.57785,1.57785,25500000.0
2006-03-31 05:29:00,1.5779,1.5779,1.57778,1.57782,23200000.0
2006-03-31 05:30:00,1.57785,1.57785,1.57775,1.57775,39800001.0
2006-03-31 05:31:00,1.5779,1.5779,1.57785,1.57785,55900002.0
2006-03-31 05:32:00,1.57785,1.5779,1.57775,1.57775,274699998.0
2006-03-31 05:33:00,1.57777,1.57792,1.57763,1.57784,317100001.0
2006-03-31 05:34:00,1.57774,1.5779,1.57768,1.5779,150200002.0
2006-03-31 05:35:00,1.57775,1.57785,1.57775,1.57785,51900002.0
2006-03-31 05:36:00,1.57765,1.57792,1.57761,1.57792,246199999.0
2006-03-31 05:37:00,1.57793,1.57793,1.57762,1.57765,377400004.0
2006-03-31 05:38:00,1.57793,1.57793,1.5779,1.5779,51900002.0
2006-03-31 05:39:00,1.57782,1.57794,1.57774,1.57787,201000002.0
2006-03-31 05:40:00,1.57795,1.57795,1.57771,1.57771,152499997.0
2006-03-31 05:41:00,1.5778,1.57792,1.5778,1.57792,50000000.0
2006-03-31 05:42:00,1.57777,1.57792,1.57771,1.57774,296600003.0
2006-03-31 05:43:00,1.5778,1.57793,1.57769,1.57784,171099999.0
2006-03-31 05:44:00,1.5779,1.5779,1.57769,1.57769,121299997.0
2006-03-31 05:45:00,1.57776,1.5779,1.57776,1.57785,300099997.0
2006-03-31 05:46:00,1.5779,1.5779,1.57772,1.57772,70300000.0
2006-03-31 05:47:00,1.57784,1.57795,1.57766,1.57787,197699998.0
2006-03-31 05:48:00,1.57789,1.57795,1.5777,1.5777,302900001.0
2006-03-31 05:49:00,1.57788,1.57802,1.57771,1.57786,324900004.0
2006-03-31 05:50:00,1.57797,1.57797,1.57777,1.57782,266499999.0
2006-03-31 05:51:00,1.57784,1.57801,1.57782,1.57791,286300005.0
2006-03-31 05:52:00,1.57778,1.578,1.57778,1.57784,303700002.0
2006-03-31 05:53:00,1.57795,1.57802,1.57779,1.57782,414200001.0
2006-03-31 05:54:00,1.57785,1.57803,1.57776,1.5779,262099998.0
2006-03-31 05:55:00,1.57784,1.57797,1.57773,1.57779,255600006.0
2006-03-31 05:56:00,1.57785,1.57788,1.57776,1.5778,76599999.0
2006-03-31 05:57:00,1.57775,1.5779,1.57771,1.5779,225199999.0
2006-03-31 05:58:00,1.57779,1.57787,1.57767,1.57782,425999999.0
2006-03-31 05:59:00,1.5779,1.5779,1.57771,1.57775,243300002.0
2006-03-31 06:00:00,1.57771,1.57788,1.57761,1.57788,193199999.0
2006-03-31 06:01:00,1.57786,1.57793,1.5777,1.57783,513300000.0
2006-03-31 06:02:00,1.57774,1.57784,1.5777,1.5778,341199999.0
2006-03-31 06:03:00,1.5777,1.57789,1.5777,1.57789,240599999.0
2006-03-31 06:04:00,1.57765,1.5779,1.57765,1.57785,380700006.0
2006-03-31 06:05:00,1.57774,1.57793,1.57773,1.57785,322199996.0
2006-03-31 06:06:00,1.57782,1.5779,1.57768,1.57785,338199999.0
2006-03-31 06:07:00,1.57772,1.5779,1.57756,1.57756,179899999.0
2006-03-31 06:08:00,1.57775,1.5779,1.57761,1.57777,338599997.0
2006-03-31 06:09:00,1.57789,1.5779,1.57769,1.57781,381899997.0
2006-03-31 06:10:00,1.57782,1.57783,1.57755,1.57756,337300002.0
2006-03-31 06:11:00,1.57778,1.57791,1.57765,1.5778,187099999.0
2006-03-31 06:12:00,1.57757,1.57781,1.57757,1.57781,214600005.0
2006-03-31 06:13:00,1.57769,1.57787,1.57769,1.5777,256100001.0
2006-03-31 06:14:00,1.57783,1.5779,1.57769,1.57777,273999999.0
2006-03-31 06:15:00,1.57781,1.57793,1.57778,1.5779,307900005.0
2006-03-31 06:16:00,1.57778,1.57793,1.57766,1.57792,231800003.0
2006-03-31 06:17:00,1.5778,1.5778,1.57764,1.57777,196900000.0
2006-03-31 06:18:00,1.57775,1.57779,1.5776,1.57765,420300001.0
2006-03-31 06:19:00,1.57775,1.57783,1.57764,1.57764,274799998.0
2006-03-31 06:20:00,1.57787,1.57791,1.57768,1.57774,264100001.0
2006-03-31 06:21:00,1.5778,1.57785,1.5778,1.57785,35500000.0
2006-03-31 06:22:00,1.57777,1.57785,1.5776,1.57775,263100004.0
2006-03-31 06:23:00,1.57783,1.57785,1.57755,1.5777,328200000.0
2006-03-31 06:24:00,1.5778,1.57785,1.57761,1.57777,175800001.0
2006-03-31 06:25:00,1.57767,1.57779,1.5776,1.57769,171499999.0
2006-03-31 06:26:00,1.57773,1.57773,1.57736,1.57747,336999998.0
2006-03-31 06:27:00,1.57771,1.57783,1.57769,1.57783,286900003.0
2006-03-31 06:28:00,1.57787,1.57791,1.57764,1.57776,234900001.0
2006-03-31 06:29:00,1.57768,1.57789,1.57768,1.57786,294099998.0
2006-03-31 06:30:00,1.57779,1.57779,1.57763,1.57766,156200002.0
2006-03-31 06:31:00,1.57779,1.57779,1.57764,1.57764,139699998.0
2006-03-31 06:32:00,1.57772,1.57785,1.57772,1.5778,289500000.0
2006-03-31 06:33:00,1.57777,1.5778,1.57764,1.57769,114100002.0
2006-03-31 06:34:00,1.57777,1.57785,1.57765,1.57785,167499999.0
2006-03-31 06:35:00,1.57778,1.57788,1.57767,1.5777,287800004.0
2006-03-31 06:36:00,1.57768,1.5778,1.57757,1.57773,84900001.0
2006-03-31 06:37:00,1.57785,1.57785,1.5778,1.5778,12000000.0
2006-03-31 06:38:00,1.5777,1.57784,1.5777,1.57773,212399997.0
2006-03-31 06:39:00,1.57771,1.57781,1.57761,1.57776,228899998.0
2006-03-31 06:40:00,1.57765,1.57785,1.57764,1.57777,437900007.0
2006-03-31 06:41:00,1.57776,1.57785,1.57764,1.57775,150100000.0
2006-03-31 06:42:00,1.5778,1.57785,1.5777,1.57779,226099999.0
2006-03-31 06:43:00,1.57784,1.57794,1.57777,1.5779,253100004.0
2006-03-31 06:44:00,1.57778,1.57792,1.57772,1.57779,348100000.0
2006-03-31 06:45:00,1.57797,1.57809,1.57786,1.5779,190400001.0
2006-03-31 06:46:00,1.57798,1.57817,1.57791,1.57806,305300007.0
2006-03-31 06:47:00,1.57808,1.57818,1.57796,1.578,171500000.0
2006-03-31 06:48:00,1.57795,1.57809,1.57795,1.57802,266200001.0
2006-03-31 06:49:00,1.57803,1.5781,1.57796,1.578,294800003.0
2006-03-31 06:50:00,1.57785,1.5781,1.57785,1.57808,375599998.0
2006-03-31 06:51:00,1.57812,1.57812,1.57798,1.57798,278900001.0
2006-03-31 06:52:00,1.57807,1.57816,1.57798,1.5781,307499999.0
2006-03-31 06:53:00,1.57805,1.57805,1.57787,1.57795,271499999.0
2006-03-31 06:54:00,1.57792,1.57816,1.57792,1.57802,159799999.0
2006-03-31 06:55:00,1.57806,1.57812,1.57793,1.578,378799997.0
2006-03-31 06:56:00,1.57787,1.57805,1.57787,1.57794,247200001.0
2006-03-31 06:57:00,1.57801,1.57812,1.57782,1.57801,408000004.0
2006-03-31 06:58:00,1.57806,1.57809,1.57786,1.57798,320500005.0
2006-03-31 06:59:00,1.5779,1.57805,1.5779,1.57803,303100003.0
2006-03-31 07:00:00,1.57786,1.57806,1.5778,1.57806,319599998.0
2006-03-31 07:01:00,1.57805,1.5781,1.57795,1.57803,191999999.0
2006-03-31 07:02:00,1.57808,1.57811,1.57792,1.57808,314499999.0
2006-03-31 07:03:00,1.57797,1.57809,1.57796,1.57806,142799999.0
2006-03-31 07:04:00,1.57795,1.57812,1.57775,1.57803,221200001.0
2006-03-31 07:05:00,1.57806,1.57813,1.57794,1.57807,328200000.0
2006-03-31 07:06:00,1.57793,1.57803,1.57786,1.57794,270600002.0
2006-03-31 07:07:00,1.57794,1.57803,1.57787,1.57789,168399998.0
2006-03-31 07:08:00,1.57797,1.57798,1.57776,1.57777,269400002.0
2006-03-31 07:09:00,1.57787,1.57796,1.57762,1.57762,261999999.0
2006-03-31 07:10:00,1.57768,1.57783,1.57752,1.57773,336400003.0
2006-03-31 07:11:00,1.57766,1.57787,1.57766,1.5778,181700000.0
2006-03-31 07:12:00,1.57772,1.57789,1.5777,1.57785,327200003.0
2006-03-31 07:13:00,1.57767,1.5779,1.57767,1.57783,217500001.0
2006-03-31 07:14:00,1.57797,1.57801,1.5778,1.57796,214900001.0
2006-03-31 07:15:00,1.57783,1.57803,1.57772,1.57803,416200003.0
2006-03-31 07:16:00,1.57781,1.578,1.57781,1.578,199699999.0
2006-03-31 07:17:00,1.57803,1.57803,1.57783,1.57802,210699997.0
2006-03-31 07:18:00,1.57785,1.57801,1.57768,1.57781,243600001.0
2006-03-31 07:19:00,1.5778,1.57791,1.57771,1.57791,92600002.0
2006-03-31 07:20:00,1.5779,1.57805,1.5778,1.57786,198200001.0
2006-03-31 07:21:00,1.5778,1.578,1.5778,1.57793,114899999.0
2006-03-31 07:22:00,1.57791,1.57802,1.57776,1.57797,374200000.0
2006-03-31 07:23:00,1.5779,1.57804,1.57783,1.5779,196000002.0
2006-03-31 07:24:00,1.57792,1.578,1.57781,1.57793,277100000.0
2006-03-31 07:25:00,1.57793,1.57798,1.57781,1.57785,296700000.0
2006-03-31 07:26:00,1.57792,1.57802,1.57774,1.5779,251799999.0
2006-03-31 07:27:00,1.5779,1.57791,1.5777,1.57779,195700003.0
2006-03-31 07:28:00,1.57782,1.57793,1.57773,1.57788,262499995.0
2006-03-31 07:29:00,1.5779,1.57812,1.5779,1.57807,223399997.0
2006-03-31 07:30:00,1.57803,1.5781,1.57792,1.5781,218399998.0
2006-03-31 07:31:00,1.57808,1.57808,1.57801,1.57801,51900002.0
2006-03-31 07:32:00,1.57802,1.5781,1.57785,1.578,275599997.0
2006-03-31 07:33:00,1.57798,1.57801,1.57776,1.57793,410400007.0
2006-03-31 07:34:00,1.57782,1.57797,1.57779,1.5779,283300002.0
2006-03-31 07:35:00,1.57776,1.57795,1.57776,1.57795,232000003.0
2006-03-31 07:36:00,1.57794,1.57801,1.57787,1.57793,59900000.0
2006-03-31 07:37:00,1.57791,1.57802,1.57773,1.5779,188899999.0
2006-03-31 07:38:00,1.57791,1.57811,1.57788,1.57811,188800003.0
2006-03-31 07:39:00,1.57811,1.57811,1.57797,1.57797,139700000.0
2006-03-31 07:40:00,1.57787,1.57808,1.57787,1.57805,229099999.0
2006-03-31 07:41:00,1.57787,1.57805,1.57771,1.57805,354700002.0
2006-03-31 07:42:00,1.57789,1.57808,1.57785,1.57808,264800000.0
2006-03-31 07:43:00,1.57799,1.57802,1.57782,1.57792,313899999.0
2006-03-31 07:44:00,1.57785,1.57808,1.57782,1.57783,362600005.0
2006-03-31 07:45:00,1.57807,1.57807,1.57783,1.57783,301100002.0
2006-03-31 07:46:00,1.57788,1.57795,1.57782,1.5779,58600000.0
2006-03-31 07:47:00,1.57789,1.57793,1.57778,1.57778,258900002.0
2006-03-31 07:48:00,1.57787,1.5779,1.57771,1.57776,222200002.0
2006-03-31 07:49:00,1.57785,1.5779,1.57764,1.57782,224100003.0
2006-03-31 07:50:00,1.57791,1.578,1.5778,1.578,251100003.0
2006-03-31 07:51:00,1.57799,1.57812,1.57784,1.57796,406600006.0
2006-03-31 07:52:00,1.57795,1.57814,1.57795,1.57802,196699999.0
2006-03-31 07:53:00,1.57792,1.57808,1.57791,1.578,196500000.0
2006-03-31 07:54:00,1.57773,1.57806,1.57773,1.57801,241800001.0
2006-03-31 07:55:00,1.5778,1.57793,1.57777,1.57783,59900000.0
2006-03-31 07:56:00,1.5779,1.57799,1.5778,1.5778,275900003.0
2006-03-31 07:57:00,1.57779,1.57799,1.57779,1.57795,192300001.0
2006-03-31 07:58:00,1.57775,1.57788,1.57775,1.57788,50900000.0
2006-03-31 07:59:00,1.57788,1.57795,1.57779,1.5779,379999993.0
2006-03-31 08:00:00,1.5777,1.57787,1.5777,1.57787,98200001.0
2006-03-31 08:01:00,1.57783,1.57798,1.57779,1.57796,405200000.0
2006-03-31 08:02:00,1.57791,1.57799,1.57775,1.57799,289200001.0
2006-03-31 08:03:00,1.57809,1.57818,1.57799,1.57804,247800000.0
2006-03-31 08:04:00,1.57798,1.57808,1.57797,1.57807,67200001.0
2006-03-31 08:05:00,1.57809,1.57817,1.57809,1.57817,89099999.0
2006-03-31 08:06:00,1.57813,1.57817,1.57783,1.57783,239200000.0
2006-03-31 08:07:00,1.5781,1.57818,1.57788,1.5781,443400006.0
2006-03-31 08:08:00,1.57812,1.57814,1.57799,1.57814,214300002.0
2006-03-31 08:09:00,1.57797,1.57818,1.57797,1.57815,198800000.0
2006-03-31 08:10:00,1.57801,1.57821,1.5778,1.57819,233000000.0
2006-03-31 08:11:00,1.57797,1.57821,1.57797,1.5782,273200003.0
2006-03-31 08:12:00,1.57818,1.57823,1.57796,1.57796,237100003.0
2006-03-31 08:13:00,1.57815,1.57815,1.5779,1.57807,340200000.0
2006-03-31 08:14:00,1.57798,1.57814,1.57788,1.57803,332400000.0
2006-03-31 08:15:00,1.57805,1.57813,1.57793,1.57802,102200000.0
2006-03-31 08:16:00,1.57781,1.57807,1.57781,1.57807,150899999.0
2006-03-31 08:17:00,1.578,1.57804,1.57782,1.57794,206700002.0
2006-03-31 08:18:00,1.57793,1.57796,1.57779,1.57783,284800002.0
2006-03-31 08:19:00,1.57782,1.57793,1.57758,1.57778,297499998.0
2006-03-31 08:20:00,1.57777,1.57777,1.57753,1.57759,219800000.0
2006-03-31 08:21:00,1.57762,1.57783,1.57746,1.57776,139699999.0
2006-03-31 08:22:00,1.57762,1.57777,1.57758,1.57763,175700002.0
2006-03-31 08:23:00,1.57759,1.57775,1.57748,1.57765,330400000.0
2006-03-31 08:24:00,1.57765,1.57772,1.57753,1.5777,256200002.0
2006-03-31 08:25:00,1.57773,1.57783,1.5776,1.57775,372300001.0
2006-03-31 08:26:00,1.57797,1.57808,1.57788,1.578,310200004.0
2006-03-31 08:27:00,1.57803,1.57805,1.5778,1.57797,125400002.0
2006-03-31 08:28:00,1.57795,1.57807,1.57788,1.578,444900007.0
2006-03-31 08:29:00,1.57793,1.57794,1.57783,1.57791,42900000.0
2006-03-31 08:30:00,1.57772,1.57785,1.57772,1.57785,69500000.0
2006-03-31 08:31:00,1.57761,1.57786,1.57761,1.57772,443399999.0
2006-03-31 08:32:00,1.57754,1.57765,1.57753,1.57763,115500000.0
2006-03-31 08:33:00,1.57768,1.5777,1.57749,1.57754,371600005.0
2006-03-31 08:34:00,1.57759,1.57773,1.57759,1.57767,208600000.0
2006-03-31 08:35:00,1.57778,1.57778,1.57761,1.57761,110999998.0
2006-03-31 08:36:00,1.57773,1.57785,1.5776,1.5776,231799999.0
2006-03-31 08:37:00,1.57755,1.57765,1.57748,1.57765,279699997.0
2006-03-31 08:38:00,1.5775,1.57766,1.5775,1.57766,48700000.0
2006-03-31 08:39:00,1.57764,1.5778,1.57752,1.57752,529799999.0
2006-03-31 08:40:00,1.5776,1.57814,1.57752,1.57801,382500002.0
2006-03-31 08:41:00,1.57818,1.57827,1.57799,1.57815,219000001.0
2006-03-31 08:42:00,1.57811,1.57831,1.5781,1.57829,391899999.0
2006-03-31 08:43:00,1.57812,1.57832,1.57808,1.57813,183700000.0
2006-03-31 08:44:00,1.57809,1.57821,1.57799,1.57799,267400001.0
2006-03-31 08:45:00,1.57807,1.57817,1.57778,1.57813,292099999.0
2006-03-31 08:46:00,1.57787,1.57813,1.57783,1.57799,299900001.0
2006-03-31 08:47:00,1.57796,1.57796,1.57762,1.57767,454300003.0
2006-03-31 08:48:00,1.5778,1.57795,1.5777,1.57783,309000001.0
2006-03-31 08:49:00,1.57765,1.57798,1.57765,1.57793,149300001.0
2006-03-31 08:50:00,1.57783,1.57795,1.57769,1.57783,378599999.0
2006-03-31 08:51:00,1.57776,1.57808,1.57776,1.57795,154200002.0
2006-03-31 08:52:00,1.57792,1.57807,1.57777,1.57807,457400006.0
2006-03-31 08:53:00,1.5778,1.57802,1.5778,1.57792,190100001.0
2006-03-31 08:54:00,1.57783,1.57797,1.57772,1.57777,300200000.0
2006-03-31 08:55:00,1.57793,1.57795,1.57767,1.57777,412600003.0
2006-03-31 08:56:00,1.57784,1.57784,1.57761,1.57763,109700002.0
2006-03-31 08:57:00,1.57759,1.57785,1.57759,1.57781,215800002.0
2006-03-31 08:58:00,1.57765,1.57775,1.57752,1.57764,214900001.0
2006-03-31 08:59:00,1.57762,1.5778,1.57758,1.57766,264100000.0
2006-03-31 09:00:00,1.57763,1.57784,1.57763,1.57776,247600002.0
2006-03-31 09:01:00,1.57765,1.5779,1.57765,1.5779,166200000.0
2006-03-31 09:02:00,1.57799,1.5781,1.57791,1.57802,146099999.0
2006-03-31 09:03:00,1.57797,1.57797,1.57774,1.57776,336399997.0
2006-03-31 09:04:00,1.57781,1.57781,1.57767,1.57775,202899999.0
2006-03-31 09:05:00,1.57774,1.57782,1.57763,1.57763,282300002.0
2006-03-31 09:06:00,1.57773,1.57781,1.57768,1.5778,220699997.0
2006-03-31 09:07:00,1.57763,1.57773,1.57751,1.57756,161300001.0
2006-03-31 09:08:00,1.57748,1.57773,1.57748,1.5776,208399999.0
2006-03-31 09:09:00,1.57761,1.57774,1.57755,1.57773,340099998.0
2006-03-31 09:10:00,1.57776,1.57781,1.57754,1.57754,186299996.0
2006-03-31 09:11:00,1.57764,1.57786,1.57764,1.57778,210200002.0
2006-03-31 09:12:00,1.57781,1.57792,1.57767,1.57775,333999995.0
2006-03-31 09:13:00,1.5778,1.57806,1.5778,1.57806,155100000.0
2006-03-31 09:14:00,1.57806,1.57818,1.57794,1.57814,314599997.0
2006-03-31 09:15:00,1.57816,1.57821,1.57798,1.57804,371100007.0
2006-03-31 09:16:00,1.57813,1.57833,1.57811,1.57823,676300001.0
2006-03-31 09:17:00,1.57824,1.5785,1.57816,1.57831,355499997.0
2006-03-31 09:18:00,1.57838,1.5785,1.57834,1.57842,357000004.0
2006-03-31 09:19:00,1.57831,1.57855,1.5783,1.57832,234900003.0
2006-03-31 09:20:00,1.57828,1.57833,1.57805,1.57805,285799999.0
2006-03-31 09:21:00,1.57812,1.57837,1.57807,1.57823,461000002.0
2006-03-31 09:22:00,1.57817,1.57838,1.57811,1.57832,363399999.0
2006-03-31 09:23:00,1.57819,1.57831,1.57811,1.57817,284300004.0
2006-03-31 09:24:00,1.57822,1.57835,1.57809,1.57824,402300005.0
2006-03-31 09:25:00,1.57831,1.57839,1.57819,1.57831,354200000.0
2006-03-31 09:26:00,1.57821,1.57835,1.57815,1.57815,322800003.0
2006-03-31 09:27:00,1.57821,1.57842,1.57809,1.57842,411300002.0
2006-03-31 09:28:00,1.57837,1.57853,1.57825,1.5784,319000002.0
2006-03-31 09:29:00,1.57853,1.57856,1.57827,1.57853,288100002.0
2006-03-31 09:30:00,1.57842,1.57858,1.57837,1.57844,305799999.0
2006-03-31 09:31:00,1.5786,1.57876,1.57852,1.57865,344000002.0
2006-03-31 09:32:00,1.57879,1.57915,1.57879,1.57915,224400001.0
2006-03-31 09:33:00,1.57913,1.57917,1.579,1.57905,309600006.0
2006-03-31 09:34:00,1.57913,1.57933,1.5791,1.57921,173500000.0
2006-03-31 09:35:00,1.57908,1.5792,1.57907,1.57917,240500002.0
2006-03-31 09:36:00,1.5791,1.57914,1.57888,1.57914,184700002.0
2006-03-31 09:37:00,1.57902,1.57916,1.5789,1.57905,223199999.0
2006-03-31 09:38:00,1.57902,1.57912,1.57878,1.579,359500002.0
2006-03-31 09:39:00,1.57904,1.57912,1.57887,1.57893,424699998.0
2006-03-31 09:40:00,1.57903,1.57912,1.57892,1.579,394900001.0
2006-03-31 09:41:00,1.57906,1.57916,1.57892,1.57904,122400002.0
2006-03-31 09:42:00,1.57887,1.57906,1.57865,1.57876,155000001.0
2006-03-31 09:43:00,1.57867,1.57877,1.57856,1.57868,345500002.0
2006-03-31 09:44:00,1.57854,1.57854,1.57822,1.57822,150000000.0
2006-03-31 09:45:00,1.57833,1.57853,1.5783,1.57834,294099998.0
2006-03-31 09:46:00,1.5784,1.57863,1.5784,1.57856,100700000.0
2006-03-31 09:47:00,1.5785,1.57866,1.57848,1.57858,302600004.0
2006-03-31 09:48:00,1.57851,1.57865,1.57836,1.57865,424999998.0
2006-03-31 09:49:00,1.57859,1.57872,1.57852,1.5786,234600002.0
2006-03-31 09:50:00,1.57858,1.57858,1.57828,1.5784,317000001.0
2006-03-31 09:51:00,1.57842,1.57844,1.57828,1.57828,163000000.0
2006-03-31 09:52:00,1.57845,1.57845,1.57824,1.57843,274599999.0
2006-03-31 09:53:00,1.57838,1.57856,1.57832,1.57847,233200001.0
2006-03-31 09:54:00,1.57845,1.57856,1.5783,1.57842,375300002.0
2006-03-31 09:55:00,1.57833,1.57848,1.57813,1.57835,472599999.0
2006-03-31 09:56:00,1.57835,1.57846,1.57823,1.57834,174199999.0
2006-03-31 09:57:00,1.57843,1.57852,1.57823,1.57831,270199999.0
2006-03-31 09:58:00,1.5782,1.5784,1.57816,1.5783,450500003.0
2006-03-31 09:59:00,1.57821,1.57848,1.57821,1.57844,494599996.0
2006-03-31 10:00:00,1.57838,1.5786,1.57838,1.57853,400000005.0
2006-03-31 10:01:00,1.57862,1.57869,1.5785,1.57861,339200004.0
2006-03-31 10:02:00,1.57857,1.57869,1.57834,1.57853,325800001.0
2006-03-31 10:03:00,1.57858,1.5788,1.57858,1.5788,107199999.0
2006-03-31 10:04:00,1.57883,1.57887,1.57871,1.57875,271200000.0
2006-03-31 10:05:00,1.5787,1.57903,1.57861,1.5788,536499998.0
2006-03-31 10:06:00,1.57896,1.57914,1.57896,1.57899,342099999.0
2006-03-31 10:07:00,1.57903,1.57912,1.57884,1.57901,294199999.0
2006-03-31 10:08:00,1.57893,1.579,1.5787,1.57892,470999994.0
2006-03-31 10:09:00,1.57895,1.57909,1.57883,1.57893,276399998.0
2006-03-31 10:10:00,1.57903,1.57908,1.57887,1.579,377900000.0
2006-03-31 10:11:00,1.57891,1.57906,1.57891,1.57898,342100003.0
2006-03-31 10:12:00,1.579,1.5792,1.57892,1.57907,330100000.0
2006-03-31 10:13:00,1.5791,1.57938,1.5791,1.57924,296200002.0
2006-03-31 10:14:00,1.57932,1.57934,1.57906,1.57925,369200000.0
2006-03-31 10:15:00,1.57937,1.57939,1.57911,1.57911,135900000.0
2006-03-31 10:16:00,1.57922,1.57927,1.57907,1.57909,471199999.0
2006-03-31 10:17:00,1.57915,1.57932,1.5791,1.57923,351200005.0
2006-03-31 10:18:00,1.57911,1.57927,1.57909,1.57909,224100000.0
2006-03-31 10:19:00,1.57915,1.57938,1.57914,1.57938,318999995.0
2006-03-31 10:20:00,1.57917,1.57932,1.57906,1.57914,237199995.0
2006-03-31 10:21:00,1.57904,1.57932,1.57902,1.57932,234600002.0
2006-03-31 10:22:00,1.5794,1.57944,1.57924,1.57938,380899999.0
2006-03-31 10:23:00,1.57935,1.57953,1.57924,1.57953,297999999.0
2006-03-31 10:24:00,1.57938,1.57951,1.57927,1.57951,327600002.0
2006-03-31 10:25:00,1.57936,1.5795,1.57909,1.57929,354400000.0
2006-03-31 10:26:00,1.57938,1.57953,1.57936,1.57936,250000003.0
2006-03-31 10:27:00,1.57931,1.57948,1.57922,1.57948,308899997.0
2006-03-31 10:28:00,1.5795,1.5795,1.57935,1.57943,258400002.0
2006-03-31 10:29:00,1.5795,1.5795,1.57932,1.57932,28900000.0
2006-03-31 10:30:00,1.57936,1.57956,1.57934,1.57946,334899995.0
2006-03-31 10:31:00,1.57945,1.5795,1.5793,1.57935,260300002.0
2006-03-31 10:32:00,1.57934,1.5795,1.57926,1.5794,352500002.0
2006-03-31 10:33:00,1.57942,1.5795,1.57926,1.57945,225800002.0
2006-03-31 10:34:00,1.57934,1.5795,1.57928,1.5794,301900001.0
2006-03-31 10:35:00,1.57946,1.57952,1.57925,1.57925,361900005.0
2006-03-31 10:36:00,1.57944,1.5795,1.57933,1.57943,359400001.0
2006-03-31 10:37:00,1.57953,1.57957,1.57937,1.57945,271299998.0
2006-03-31 10:38:00,1.57955,1.57961,1.57939,1.57941,218300003.0
2006-03-31 10:39:00,1.5794,1.57956,1.5794,1.57956,315799993.0
2006-03-31 10:40:00,1.57929,1.57956,1.57928,1.57956,196200001.0
2006-03-31 10:41:00,1.57944,1.57957,1.57932,1.57945,483400001.0
2006-03-31 10:42:00,1.57945,1.57956,1.57932,1.57942,245600001.0
2006-03-31 10:43:00,1.57958,1.57958,1.57906,1.57941,361100003.0
2006-03-31 10:44:00,1.57944,1.57957,1.57926,1.57941,240200002.0
2006-03-31 10:45:00,1.57947,1.57961,1.57944,1.57955,309599997.0
2006-03-31 10:46:00,1.57933,1.57962,1.57929,1.57962,279899997.0
2006-03-31 10:47:00,1.57953,1.57962,1.57934,1.57949,169500000.0
2006-03-31 10:48:00,1.57958,1.57958,1.57935,1.57938,278100003.0
2006-03-31 10:49:00,1.5794,1.57951,1.57933,1.57945,434600001.0
2006-03-31 10:50:00,1.57926,1.57955,1.57926,1.57955,262700000.0
2006-03-31 10:51:00,1.57943,1.57956,1.57925,1.57945,425299998.0
2006-03-31 10:52:00,1.57936,1.57952,1.57923,1.57952,306100005.0
2006-03-31 10:53:00,1.57949,1.57952,1.57935,1.57945,138200000.0
2006-03-31 10:54:00,1.57947,1.5796,1.5794,1.57944,358600005.0
2006-03-31 10:55:00,1.57935,1.57961,1.57935,1.57945,292400001.0
2006-03-31 10:56:00,1.57947,1.57962,1.57936,1.57953,251600002.0
2006-03-31 10:57:00,1.5796,1.57968,1.57948,1.57963,238799999.0
2006-03-31 10:58:00,1.57965,1.5797,1.57956,1.57956,177600000.0
2006-03-31 10:59:00,1.57961,1.57972,1.57945,1.57963,285100003.0
2006-03-31 11:00:00,1.57961,1.5797,1.57943,1.5796,356600005.0
2006-03-31 11:01:00,1.57969,1.57969,1.57946,1.5796,127299997.0
2006-03-31 11:02:00,1.57968,1.57968,1.57949,1.57949,302000001.0
2006-03-31 11:03:00,1.57959,1.57975,1.57954,1.57964,364100007.0
2006-03-31 11:04:00,1.57958,1.57963,1.57931,1.57948,227599999.0
2006-03-31 11:05:00,1.57963,1.5797,1.57951,1.57963,303800005.0
2006-03-31 11:06:00,1.5797,1.5797,1.57965,1.57965,26600000.0
2006-03-31 11:07:00,1.5796,1.57967,1.57944,1.57952,151400000.0
2006-03-31 11:08:00,1.5794,1.57958,1.57932,1.57948,422700004.0
2006-03-31 11:09:00,1.57938,1.5795,1.57927,1.57945,318899999.0
2006-03-31 11:10:00,1.57942,1.57945,1.57922,1.57922,335300005.0
2006-03-31 11:11:00,1.57934,1.57943,1.5792,1.57935,275599996.0
2006-03-31 11:12:00,1.57927,1.57939,1.57921,1.57935,492499997.0
2006-03-31 11:13:00,1.57933,1.5794,1.57916,1.57923,214000000.0
2006-03-31 11:14:00,1.57931,1.57946,1.57923,1.57938,334100000.0
2006-03-31 11:15:00,1.57949,1.57955,1.57934,1.57945,248500005.0
2006-03-31 11:16:00,1.5794,1.57947,1.57925,1.57947,187600000.0
2006-03-31 11:17:00,1.57919,1.57946,1.57918,1.57939,302800003.0
2006-03-31 11:18:00,1.57928,1.57945,1.57928,1.57942,227300006.0
2006-03-31 11:19:00,1.57937,1.57941,1.57925,1.57929,334700000.0
2006-03-31 11:20:00,1.57925,1.57925,1.579,1.57902,444199995.0
2006-03-31 11:21:00,1.57914,1.57923,1.579,1.57913,315299998.0
2006-03-31 11:22:00,1.57904,1.57906,1.5788,1.5788,370500001.0
2006-03-31 11:23:00,1.57908,1.57927,1.57898,1.57903,228500000.0
2006-03-31 11:24:00,1.57906,1.57933,1.57902,1.57908,197599999.0
2006-03-31 11:25:00,1.57904,1.57922,1.57897,1.57921,239400003.0
2006-03-31 11:26:00,1.57916,1.57922,1.57905,1.57911,200000004.0
2006-03-31 11:27:00,1.57897,1.57912,1.57897,1.5791,225900003.0
2006-03-31 11:28:00,1.57894,1.57916,1.57894,1.5791,228500002.0
2006-03-31 11:29:00,1.57899,1.5792,1.57898,1.57908,347299996.0
2006-03-31 11:30:00,1.57904,1.57922,1.57901,1.5792,346300003.0
2006-03-31 11:31:00,1.57915,1.57926,1.5791,1.57924,261799998.0
2006-03-31 11:32:00,1.57929,1.57929,1.57905,1.57915,340199998.0
2006-03-31 11:33:00,1.57925,1.5793,1.57914,1.57924,455700002.0
2006-03-31 11:34:00,1.57912,1.57925,1.57897,1.57909,371800002.0
2006-03-31 11:35:00,1.57895,1.57913,1.5789,1.57908,288200000.0
2006-03-31 11:36:00,1.57911,1.57923,1.57902,1.57917,214000000.0
2006-03-31 11:37:00,1.5792,1.5792,1.57906,1.57907,255100003.0
2006-03-31 11:38:00,1.57924,1.57933,1.57919,1.57921,562400006.0
2006-03-31 11:39:00,1.57916,1.5793,1.57907,1.57925,407400003.0
2006-03-31 11:40:00,1.57919,1.57931,1.57905,1.57923,312199999.0
2006-03-31 11:41:00,1.5792,1.5792,1.57891,1.57908,316799997.0
2006-03-31 11:42:00,1.57891,1.57922,1.57891,1.57914,276900002.0
2006-03-31 11:43:00,1.57896,1.57914,1.57895,1.57913,292800001.0
2006-03-31 11:44:00,1.57918,1.57924,1.57898,1.57909,324900004.0
2006-03-31 11:45:00,1.57901,1.57915,1.57893,1.57905,244400003.0
2006-03-31 11:46:00,1.5791,1.5791,1.5789,1.5789,224200003.0
2006-03-31 11:47:00,1.57896,1.57916,1.57891,1.5791,169200000.0
2006-03-31 11:48:00,1.57895,1.57917,1.57885,1.57888,443900001.0
2006-03-31 11:49:00,1.57892,1.57908,1.57875,1.57882,273300003.0
2006-03-31 11:50:00,1.57904,1.57913,1.57895,1.57895,566399994.0
2006-03-31 11:51:00,1.57886,1.57901,1.57875,1.57895,308000004.0
2006-03-31 11:52:00,1.57892,1.57913,1.57879,1.57903,359300000.0
2006-03-31 11:53:00,1.57908,1.57913,1.57896,1.57903,328800004.0
2006-03-31 11:54:00,1.57908,1.57908,1.57884,1.57884,207300001.0
2006-03-31 11:55:00,1.57898,1.5791,1.57884,1.57895,464500002.0
2006-03-31 11:56:00,1.57893,1.57919,1.57893,1.57919,247200000.0
2006-03-31 11:57:00,1.57898,1.5792,1.57898,1.5792,288500001.0
2006-03-31 11:58:00,1.57919,1.57928,1.57908,1.57925,417900002.0
2006-03-31 11:59:00,1.57916,1.57932,1.57913,1.57925,321500002.0
2006-03-31 12:00:00,1.57931,1.57932,1.57908,1.57908,338199998.0
2006-03-31 12:01:00,1.57906,1.57936,1.57906,1.57923,313399998.0
2006-03-31 12:02:00,1.57925,1.57932,1.5791,1.57922,312699996.0
2006-03-31 12:03:00,1.5792,1.57934,1.57902,1.57923,292400003.0
2006-03-31 12:04:00,1.57905,1.5794,1.57903,1.57921,330700004.0
2006-03-31 12:05:00,1.5793,1.57944,1.57924,1.57934,266400000.0
2006-03-31 12:06:00,1.57944,1.57952,1.57923,1.57926,253100001.0
2006-03-31 12:07:00,1.57924,1.57935,1.57911,1.57911,209399999.0
2006-03-31 12:08:00,1.57934,1.57936,1.57907,1.57907,375100001.0
2006-03-31 12:09:00,1.57906,1.57917,1.57906,1.57917,76700001.0
2006-03-31 12:10:00,1.57921,1.57933,1.57906,1.57922,144099999.0
2006-03-31 12:11:00,1.57926,1.57936,1.57911,1.57921,270299997.0
2006-03-31 12:12:00,1.57932,1.57945,1.57919,1.57919,340800002.0
2006-03-31 12:13:00,1.57931,1.57962,1.57929,1.57937,459399994.0
2006-03-31 12:14:00,1.57951,1.57955,1.57934,1.57938,268399998.0
2006-03-31 12:15:00,1.57936,1.57945,1.57921,1.57942,512700002.0
2006-03-31 12:16:00,1.57932,1.57948,1.57921,1.57934,272999998.0
2006-03-31 12:17:00,1.57955,1.57957,1.57937,1.57947,249600001.0
2006-03-31 12:18:00,1.57946,1.57964,1.57939,1.57952,324100002.0
2006-03-31 12:19:00,1.57962,1.57965,1.57945,1.57957,323800007.0
2006-03-31 12:20:00,1.57946,1.57963,1.57942,1.5795,218800000.0
2006-03-31 12:21:00,1.57948,1.57965,1.57945,1.5795,375400000.0
2006-03-31 12:22:00,1.57957,1.5797,1.57948,1.57962,299099999.0
2006-03-31 12:23:00,1.57964,1.57964,1.5793,1.5793,189599999.0
2006-03-31 12:24:00,1.57954,1.5797,1.57943,1.57961,335799996.0
2006-03-31 12:25:00,1.57963,1.57974,1.57947,1.57959,508100001.0
2006-03-31 12:26:00,1.57951,1.57966,1.57942,1.57963,220999998.0
2006-03-31 12:27:00,1.57967,1.57967,1.57945,1.57954,310900006.0
2006-03-31 12:28:00,1.57939,1.57973,1.57939,1.57971,328500000.0
2006-03-31 12:29:00,1.57967,1.57967,1.57941,1.57941,233500001.0
2006-03-31 12:30:00,1.57951,1.57968,1.57946,1.57963,211699999.0
2006-03-31 12:31:00,1.57968,1.57968,1.57946,1.5796,228700004.0
2006-03-31 12:32:00,1.57964,1.5797,1.57948,1.57963,382299999.0
2006-03-31 12:33:00,1.57984,1.58001,1.57978,1.57985,117200000.0
2006-03-31 12:34:00,1.57973,1.5798,1.57954,1.57976,465699996.0
2006-03-31 12:35:00,1.57964,1.57971,1.57949,1.57955,106800000.0
2006-03-31 12:36:00,1.57957,1.57957,1.57924,1.57928,294099994.0
2006-03-31 12:37:00,1.57931,1.5795,1.57931,1.57942,346399997.0
2006-03-31 12:38:00,1.57942,1.57951,1.57927,1.57931,424100002.0
2006-03-31 12:39:00,1.57941,1.57946,1.57929,1.57929,288100002.0
2006-03-31 12:40:00,1.57942,1.57951,1.57923,1.57934,322199996.0
2006-03-31 12:41:00,1.5794,1.57957,1.57931,1.57945,317300000.0
2006-03-31 12:42:00,1.57936,1.57951,1.57933,1.57943,230200001.0
2006-03-31 12:43:00,1.57929,1.57942,1.57914,1.57923,433999999.0
2006-03-31 12:44:00,1.57905,1.57931,1.57893,1.57914,318700000.0
2006-03-31 12:45:00,1.57911,1.57911,1.57875,1.57875,210200000.0
2006-03-31 12:46:00,1.57877,1.57888,1.5786,1.57876,374300007.0
2006-03-31 12:47:00,1.5786,1.57885,1.5786,1.57885,202800002.0
2006-03-31 12:48:00,1.57885,1.57888,1.57868,1.5787,325500003.0
2006-03-31 12:49:00,1.57867,1.5788,1.57857,1.57879,576699994.0
2006-03-31 12:50:00,1.57865,1.57886,1.57862,1.57875,212500000.0
2006-03-31 12:51:00,1.5789,1.57901,1.57888,1.57889,249800004.0
2006-03-31 12:52:00,1.57879,1.57904,1.57856,1.57887,520200001.0
2006-03-31 12:53:00,1.57891,1.57916,1.5788,1.57916,262100001.0
2006-03-31 12:54:00,1.57901,1.57913,1.57895,1.57901,231700001.0
2006-03-31 12:55:00,1.57896,1.57906,1.57888,1.57888,320900003.0
2006-03-31 12:56:00,1.57877,1.57897,1.57876,1.57887,326400001.0
2006-03-31 12:57:00,1.57883,1.5789,1.57871,1.57883,243800002.0
2006-03-31 12:58:00,1.57885,1.57895,1.57871,1.57877,231600000.0
2006-03-31 12:59:00,1.57881,1.57891,1.57867,1.57877,238100004.0
2006-03-31 13:00:00,1.57892,1.57904,1.57882,1.57892,241199996.0
2006-03-31 13:01:00,1.57899,1.57912,1.57886,1.57898,520500007.0
2006-03-31 13:02:00,1.57908,1.57908,1.5788,1.5788,219200001.0
2006-03-31 13:03:00,1.57893,1.57909,1.57886,1.57907,231800002.0
2006-03-31 13:04:00,1.57862,1.57881,1.57821,1.57837,370100004.0
2006-03-31 13:05:00,1.57842,1.57845,1.57819,1.57827,346300002.0
2006-03-31 13:06:00,1.57828,1.5784,1.57816,1.57822,240999997.0
2006-03-31 13:07:00,1.57826,1.57845,1.57816,1.57831,201999999.0
2006-03-31 13:08:00,1.57842,1.57842,1.57815,1.57815,147900002.0
2006-03-31 13:09:00,1.57842,1.5785,1.57838,1.5785,32200000.0
2006-03-31 13:10:00,1.57865,1.57887,1.57846,1.57868,147800001.0
2006-03-31 13:11:00,1.57887,1.57904,1.57878,1.5789,491800004.0
2006-03-31 13:12:00,1.57894,1.57906,1.57884,1.579,225300001.0
2006-03-31 13:13:00,1.57891,1.57913,1.57891,1.57901,297500000.0
2006-03-31 13:14:00,1.57899,1.57914,1.57894,1.57914,194499999.0
2006-03-31 13:15:00,1.57922,1.57933,1.57915,1.57925,285999996.0
2006-03-31 13:16:00,1.57921,1.57939,1.57919,1.57933,237500001.0
2006-03-31 13:17:00,1.57947,1.57974,1.57947,1.57974,204500001.0
2006-03-31 13:18:00,1.57954,1.57979,1.57944,1.57957,428799995.0
2006-03-31 13:19:00,1.57948,1.57965,1.57947,1.57965,434499998.0
2006-03-31 13:20:00,1.57964,1.57974,1.57957,1.57965,359400004.0
2006-03-31 13:21:00,1.57962,1.57977,1.57953,1.57962,195300002.0
2006-03-31 13:22:00,1.57973,1.57981,1.57959,1.57975,334099995.0
2006-03-31 13:23:00,1.57965,1.57973,1.57942,1.5796,283600004.0
2006-03-31 13:24:00,1.57955,1.57977,1.57955,1.57976,211900003.0
2006-03-31 13:25:00,1.57974,1.57982,1.57959,1.57959,512000001.0
2006-03-31 13:26:00,1.57962,1.57979,1.57946,1.57965,294599996.0
2006-03-31 13:27:00,1.57967,1.58,1.57967,1.57995,363300006.0
2006-03-31 13:28:00,1.5798,1.58005,1.5798,1.57998,220300001.0
2006-03-31 13:29:00,1.57974,1.57995,1.57974,1.57991,292100007.0
2006-03-31 13:30:00,1.57976,1.57993,1.57975,1.57993,266899999.0
2006-03-31 13:31:00,1.5798,1.5799,1.57965,1.57984,239399999.0
2006-03-31 13:32:00,1.57986,1.57991,1.57972,1.57972,246300006.0
2006-03-31 13:33:00,1.5797,1.5799,1.57962,1.57977,216100001.0
2006-03-31 13:34:00,1.57985,1.57995,1.57966,1.5798,246799997.0
2006-03-31 13:35:00,1.57968,1.57985,1.57964,1.57975,310200004.0
2006-03-31 13:36:00,1.57969,1.57978,1.57956,1.57969,219300003.0
2006-03-31 13:37:00,1.57963,1.57974,1.57959,1.57965,133900000.0
2006-03-31 13:38:00,1.57963,1.57975,1.57961,1.57967,304400001.0
2006-03-31 13:39:00,1.57963,1.57963,1.5794,1.57958,345700000.0
2006-03-31 13:40:00,1.57946,1.57955,1.57934,1.57948,440099998.0
2006-03-31 13:41:00,1.5795,1.57958,1.57921,1.57944,248499999.0
2006-03-31 13:42:00,1.57953,1.57975,1.57953,1.57975,65199999.0
2006-03-31 13:43:00,1.57983,1.57985,1.57966,1.57977,239600001.0
2006-03-31 13:44:00,1.57969,1.57982,1.57959,1.5798,207100001.0
2006-03-31 13:45:00,1.57962,1.57978,1.57956,1.57978,320399997.0
2006-03-31 13:46:00,1.57975,1.57986,1.57959,1.57986,259599999.0
2006-03-31 13:47:00,1.57971,1.57991,1.57953,1.57969,284999997.0
2006-03-31 13:48:00,1.57974,1.57974,1.57941,1.57954,406200000.0
2006-03-31 13:49:00,1.57967,1.57976,1.57957,1.57965,215600001.0
2006-03-31 13:50:00,1.5797,1.57975,1.57957,1.5796,305100002.0
2006-03-31 13:51:00,1.57969,1.57982,1.5796,1.57967,229999999.0
2006-03-31 13:52:00,1.57978,1.57995,1.57973,1.57993,424200002.0
2006-03-31 13:53:00,1.5799,1.57997,1.57968,1.57975,360299998.0
2006-03-31 13:54:00,1.57986,1.57995,1.5797,1.57995,360799997.0
2006-03-31 13:55:00,1.57997,1.58003,1.57983,1.57983,453400002.0
2006-03-31 13:56:00,1.57983,1.57993,1.57967,1.57993,220299999.0
2006-03-31 13:57:00,1.57983,1.58003,1.57983,1.57995,347900000.0
2006-03-31 13:58:00,1.5799,1.58008,1.57979,1.57997,442000004.0
2006-03-31 13:59:00,1.57979,1.58003,1.57979,1.57998,287599998.0
2006-03-31 14:00:00,1.57989,1.57989,1.57974,1.57974,115000001.0
2006-03-31 14:01:00,1.57974,1.57992,1.57967,1.57983,301199996.0
2006-03-31 14:02:00,1.57997,1.57998,1.57982,1.57988,450300001.0
2006-03-31 14:03:00,1.57941,1.57987,1.57941,1.57984,329499999.0
2006-03-31 14:04:00,1.57977,1.57991,1.57969,1.57978,198599999.0
2006-03-31 14:05:00,1.57982,1.57987,1.57971,1.57981,257300003.0
2006-03-31 14:06:00,1.57984,1.57994,1.57973,1.5799,286800000.0
2006-03-31 14:07:00,1.57983,1.58009,1.57983,1.58002,333099996.0
2006-03-31 14:08:00,1.57987,1.58013,1.57984,1.5801,282800000.0
2006-03-31 14:09:00,1.58013,1.58019,1.57993,1.57993,244200004.0
2006-03-31 14:10:00,1.57992,1.5801,1.57988,1.58,360100005.0
2006-03-31 14:11:00,1.57998,1.58005,1.57987,1.57988,216800002.0
2006-03-31 14:12:00,1.57999,1.58008,1.57984,1.57993,377899997.0
2006-03-31 14:13:00,1.57998,1.58005,1.57976,1.58005,226199998.0
2006-03-31 14:14:00,1.57988,1.58009,1.57988,1.58008,514500000.0
2006-03-31 14:15:00,1.57999,1.58008,1.57987,1.58008,293100002.0
2006-03-31 14:16:00,1.57997,1.58008,1.57987,1.57992,415799999.0
2006-03-31 14:17:00,1.57986,1.57999,1.57978,1.57989,438600004.0
2006-03-31 14:18:00,1.57989,1.58007,1.57986,1.57997,308500000.0
2006-03-31 14:19:00,1.57995,1.58002,1.57984,1.57997,328500001.0
2006-03-31 14:20:00,1.57989,1.58017,1.57975,1.58007,544999998.0
2006-03-31 14:21:00,1.58009,1.58021,1.57995,1.58011,275499999.0
2006-03-31 14:22:00,1.58015,1.58059,1.58013,1.58058,393799999.0
2006-03-31 14:23:00,1.58075,1.58075,1.58033,1.58033,381600001.0
2006-03-31 14:24:00,1.58055,1.58055,1.58027,1.58031,303300003.0
2006-03-31 14:25:00,1.5804,1.58051,1.58026,1.5804,441399997.0
2006-03-31 14:26:00,1.58028,1.58046,1.58021,1.58029,307600001.0
2006-03-31 14:27:00,1.58011,1.58033,1.57992,1.58033,373299998.0
2006-03-31 14:28:00,1.58023,1.58035,1.58008,1.58017,345900003.0
2006-03-31 14:29:00,1.5803,1.58038,1.58009,1.58029,315699998.0
2006-03-31 14:30:00,1.58034,1.58042,1.58013,1.58027,344299997.0
2006-03-31 14:31:00,1.58032,1.58032,1.58001,1.58019,382800002.0
2006-03-31 14:32:00,1.58025,1.5804,1.58013,1.58036,397000002.0
2006-03-31 14:33:00,1.58035,1.58052,1.58025,1.58042,201499999.0
2006-03-31 14:34:00,1.58036,1.58053,1.58036,1.5805,360200003.0
2006-03-31 14:35:00,1.58031,1.58052,1.58015,1.58035,374400000.0
2006-03-31 14:36:00,1.58034,1.58049,1.58031,1.58033,376399999.0
2006-03-31 14:37:00,1.58034,1.58041,1.58019,1.58019,200499999.0
2006-03-31 14:38:00,1.58025,1.58035,1.58013,1.58013,149299997.0
2006-03-31 14:39:00,1.5803,1.58043,1.58027,1.58032,259000002.0
2006-03-31 14:40:00,1.5805,1.5805,1.5803,1.5803,91100001.0
2006-03-31 14:41:00,1.58032,1.58034,1.58011,1.5802,358500003.0
2006-03-31 14:42:00,1.58027,1.58035,1.58006,1.58035,390099998.0
2006-03-31 14:43:00,1.58018,1.58033,1.58007,1.58033,300299997.0
2006-03-31 14:44:00,1.58025,1.58035,1.58016,1.58018,376200002.0
2006-03-31 14:45:00,1.58046,1.58046,1.58029,1.58035,158400000.0
2006-03-31 14:46:00,1.58031,1.58041,1.58022,1.58031,240100003.0
2006-03-31 14:47:00,1.58034,1.58041,1.58019,1.5803,239800002.0
2006-03-31 14:48:00,1.58013,1.58039,1.58013,1.58028,242000002.0
2006-03-31 14:49:00,1.58024,1.58041,1.58015,1.58033,246900002.0
2006-03-31 14:50:00,1.5804,1.5805,1.58029,1.58047,277400007.0
2006-03-31 14:51:00,1.58045,1.58057,1.58025,1.58037,317900004.0
2006-03-31 14:52:00,1.58045,1.58045,1.58026,1.58027,169099999.0
2006-03-31 14:53:00,1.58024,1.5804,1.58017,1.5803,284700001.0
2006-03-31 14:54:00,1.58028,1.58043,1.58022,1.58033,498999994.0
2006-03-31 14:55:00,1.58017,1.5804,1.58017,1.58033,162500001.0
2006-03-31 14:56:00,1.58036,1.58036,1.58022,1.58022,51700000.0
2006-03-31 14:57:00,1.58031,1.58045,1.58024,1.58028,244299999.0
2006-03-31 14:58:00,1.5804,1.58054,1.5803,1.58047,182999999.0
2006-03-31 14:59:00,1.58071,1.5811,1.58071,1.58105,278900002.0
2006-03-31 15:00:00,1.58101,1.58115,1.58097,1.58115,295199998.0
2006-03-31 15:01:00,1.58111,1.58111,1.58075,1.58089,357000001.0
2006-03-31 15:02:00,1.58097,1.58107,1.58083,1.58098,331900001.0
2006-03-31 15:03:00,1.58095,1.58101,1.58086,1.58086,268600001.0
2006-03-31 15:04:00,1.58094,1.58094,1.58075,1.58083,199300003.0
2006-03-31 15:05:00,1.58077,1.58098,1.58059,1.58085,249500000.0
2006-03-31 15:06:00,1.58092,1.58104,1.5808,1.58089,306800005.0
2006-03-31 15:07:00,1.58085,1.58118,1.58085,1.58114,209400000.0
2006-03-31 15:08:00,1.58116,1.58126,1.58092,1.58097,210600001.0
2006-03-31 15:09:00,1.58103,1.58119,1.58093,1.5811,463800003.0
2006-03-31 15:10:00,1.5809,1.58103,1.58077,1.58096,311400001.0
2006-03-31 15:11:00,1.58088,1.58108,1.58066,1.58068,326299998.0
2006-03-31 15:12:00,1.58063,1.5808,1.58051,1.58077,322500000.0
2006-03-31 15:13:00,1.58081,1.58088,1.58074,1.58082,66600002.0
2006-03-31 15:14:00,1.58071,1.58093,1.58069,1.58073,337700001.0
2006-03-31 15:15:00,1.58086,1.581,1.58076,1.58076,446200003.0
2006-03-31 15:16:00,1.58091,1.58105,1.58081,1.581,324999998.0
2006-03-31 15:17:00,1.58098,1.58112,1.58089,1.58096,368199998.0
2006-03-31 15:18:00,1.58091,1.5811,1.58074,1.58088,220100001.0
2006-03-31 15:19:00,1.58099,1.5811,1.58086,1.5811,185400001.0
2006-03-31 15:20:00,1.58115,1.58124,1.581,1.58107,251199998.0
2006-03-31 15:21:00,1.58091,1.58118,1.58091,1.5811,241700000.0
2006-03-31 15:22:00,1.58106,1.58106,1.58085,1.58103,148099999.0
2006-03-31 15:23:00,1.58099,1.58113,1.58086,1.58086,252799999.0
2006-03-31 15:24:00,1.58107,1.58119,1.58102,1.58111,537899998.0
2006-03-31 15:25:00,1.58097,1.58107,1.5808,1.58092,231500001.0
2006-03-31 15:26:00,1.58093,1.58093,1.58071,1.58079,291600003.0
2006-03-31 15:27:00,1.58086,1.58096,1.58073,1.58079,345900008.0
2006-03-31 15:28:00,1.58082,1.58087,1.58059,1.58059,231000002.0
2006-03-31 15:29:00,1.58063,1.58067,1.5804,1.58041,319500002.0
2006-03-31 15:30:00,1.58059,1.58068,1.58033,1.58063,397099996.0
2006-03-31 15:31:00,1.58063,1.58077,1.58043,1.5806,522499995.0
2006-03-31 15:32:00,1.58054,1.58068,1.58045,1.58068,103100000.0
2006-03-31 15:33:00,1.58084,1.58094,1.58071,1.58081,300500003.0
2006-03-31 15:34:00,1.58073,1.58087,1.58054,1.58067,464800003.0
2006-03-31 15:35:00,1.58075,1.58075,1.5805,1.5805,308500002.0
2006-03-31 15:36:00,1.58055,1.58066,1.58042,1.58044,505800000.0
2006-03-31 15:37:00,1.58039,1.58051,1.58027,1.5804,92000001.0
2006-03-31 15:38:00,1.58042,1.58059,1.58039,1.58041,251600002.0
2006-03-31 15:39:00,1.58063,1.5807,1.58046,1.5806,286100001.0
2006-03-31 15:40:00,1.58059,1.58071,1.58047,1.58056,316699997.0
2006-03-31 15:41:00,1.58057,1.58057,1.58042,1.58044,50399999.0
2006-03-31 15:42:00,1.58041,1.58058,1.58041,1.58058,112700001.0
2006-03-31 15:43:00,1.5805,1.58065,1.58045,1.58053,289000001.0
2006-03-31 15:44:00,1.58061,1.58065,1.58017,1.58021,203799999.0
2006-03-31 15:45:00,1.58021,1.58039,1.58006,1.58017,341900002.0
2006-03-31 15:46:00,1.57998,1.58022,1.57993,1.5801,286300000.0
2006-03-31 15:47:00,1.58015,1.58034,1.58009,1.58017,203800003.0
2006-03-31 15:48:00,1.58023,1.58046,1.58018,1.58046,325499999.0
2006-03-31 15:49:00,1.58032,1.58061,1.58032,1.58055,314699999.0
2006-03-31 15:50:00,1.58047,1.58072,1.58047,1.58067,254000001.0
2006-03-31 15:51:00,1.58067,1.58074,1.58048,1.58048,318599998.0
2006-03-31 15:52:00,1.58072,1.58085,1.58068,1.58068,230400002.0
2006-03-31 15:53:00,1.58078,1.58085,1.58054,1.58054,262900000.0
2006-03-31 15:54:00,1.58072,1.58072,1.58036,1.58045,284499996.0
2006-03-31 15:55:00,1.58019,1.58019,1.58003,1.58012,59099998.0
2006-03-31 15:56:00,1.57983,1.58007,1.57982,1.58007,569400009.0
2006-03-31 15:57:00,1.57982,1.57996,1.57979,1.57989,232399994.0
2006-03-31 15:58:00,1.57985,1.57999,1.57978,1.5799,427900000.0
2006-03-31 15:59:00,1.57987,1.5799,1.57968,1.57968,436000004.0
2006-03-31 16:00:00,1.5796,1.57982,1.57953,1.57974,257300001.0
2006-03-31 16:01:00,1.57961,1.57977,1.57943,1.57957,289300003.0
2006-03-31 16:02:00,1.57956,1.57964,1.57941,1.5795,292699997.0
2006-03-31 16:03:00,1.57963,1.57978,1.57938,1.57971,499999999.0
2006-03-31 16:04:00,1.57978,1.57992,1.57955,1.57973,100300000.0
2006-03-31 16:05:00,1.57982,1.5799,1.57968,1.57983,236200000.0
2006-03-31 16:06:00,1.57977,1.57993,1.57962,1.57982,318499998.0
2006-03-31 16:07:00,1.5799,1.58013,1.57984,1.57996,308700004.0
2006-03-31 16:08:00,1.58008,1.58008,1.57997,1.58003,267499998.0
2006-03-31 16:09:00,1.58003,1.58003,1.57987,1.57993,271500002.0
2006-03-31 16:10:00,1.57985,1.57994,1.57963,1.57985,286599997.0
2006-03-31 16:11:00,1.57984,1.57996,1.57969,1.57982,353900002.0
2006-03-31 16:12:00,1.57986,1.5799,1.57967,1.57976,422599997.0
2006-03-31 16:13:00,1.57982,1.57997,1.57961,1.5798,277700000.0
2006-03-31 16:14:00,1.57987,1.58006,1.57976,1.58003,367600001.0
2006-03-31 16:15:00,1.57981,1.58003,1.57961,1.57971,294000001.0
2006-03-31 16:16:00,1.57975,1.57995,1.57965,1.5797,340700001.0
2006-03-31 16:17:00,1.57977,1.57977,1.57949,1.57954,247300001.0
2006-03-31 16:18:00,1.57967,1.57978,1.57959,1.57971,276199997.0
2006-03-31 16:19:00,1.57967,1.57967,1.57947,1.57961,370100001.0
2006-03-31 16:20:00,1.5795,1.57969,1.57947,1.57955,261200003.0
2006-03-31 16:21:00,1.57952,1.57959,1.57944,1.57954,67700000.0
2006-03-31 16:22:00,1.57952,1.57973,1.57946,1.57953,245900001.0
2006-03-31 16:23:00,1.5796,1.5796,1.57935,1.57935,63200000.0
2006-03-31 16:24:00,1.57937,1.57948,1.57923,1.57932,381100005.0
2006-03-31 16:25:00,1.57943,1.57956,1.57928,1.57944,327200005.0
2006-03-31 16:26:00,1.57932,1.5795,1.57911,1.57928,342200001.0
2006-03-31 16:27:00,1.57941,1.5798,1.57941,1.57972,227899997.0
2006-03-31 16:28:00,1.57968,1.57981,1.57953,1.57968,382199999.0
2006-03-31 16:29:00,1.57984,1.57989,1.57972,1.57984,256900003.0
2006-03-31 16:30:00,1.57976,1.58008,1.57963,1.57999,194200000.0
2006-03-31 16:31:00,1.57999,1.58003,1.57977,1.57992,195600002.0
2006-03-31 16:32:00,1.58001,1.58009,1.57999,1.58009,126300001.0
2006-03-31 16:33:00,1.58008,1.58022,1.58005,1.58009,298700000.0
2006-03-31 16:34:00,1.58024,1.58045,1.58018,1.58025,326000001.0
2006-03-31 16:35:00,1.58024,1.58024,1.58009,1.58009,91200000.0
2006-03-31 16:36:00,1.58008,1.58025,1.58,1.58025,79200001.0
2006-03-31 16:37:00,1.58026,1.58049,1.58026,1.58041,357300002.0
2006-03-31 16:38:00,1.58037,1.5805,1.58025,1.58043,408299999.0
2006-03-31 16:39:00,1.58034,1.58049,1.58034,1.58049,24000000.0
2006-03-31 16:40:00,1.58051,1.58062,1.58045,1.58053,191700001.0
2006-03-31 16:41:00,1.58044,1.58056,1.58038,1.58053,172700002.0
2006-03-31 16:42:00,1.58032,1.58062,1.58025,1.58034,314900004.0
2006-03-31 16:43:00,1.58022,1.5804,1.57994,1.58026,282399998.0
2006-03-31 16:44:00,1.58032,1.58052,1.58031,1.58047,272800002.0
2006-03-31 16:45:00,1.58032,1.58051,1.58029,1.5804,286400003.0
2006-03-31 16:46:00,1.58035,1.58047,1.58014,1.5803,414700006.0
2006-03-31 16:47:00,1.58024,1.58045,1.58017,1.58042,337099999.0
2006-03-31 16:48:00,1.58031,1.58044,1.58018,1.58027,394199999.0
2006-03-31 16:49:00,1.58021,1.58038,1.58006,1.5801,203199999.0
2006-03-31 16:50:00,1.57999,1.58032,1.57999,1.58019,183600002.0
2006-03-31 16:51:00,1.58024,1.58048,1.58007,1.58025,352199999.0
2006-03-31 16:52:00,1.58029,1.58049,1.58024,1.58041,227200004.0
2006-03-31 16:53:00,1.58041,1.5805,1.58032,1.58044,300300000.0
2006-03-31 16:54:00,1.58043,1.58059,1.58028,1.58042,434000000.0
2006-03-31 16:55:00,1.58063,1.58063,1.58042,1.58056,413200004.0
2006-03-31 16:56:00,1.58059,1.58068,1.58049,1.58061,242599999.0
2006-03-31 16:57:00,1.58073,1.58088,1.58072,1.58087,184500002.0
2006-03-31 16:58:00,1.58053,1.58091,1.58053,1.58083,248699998.0
2006-03-31 16:59:00,1.5809,1.58115,1.58078,1.58099,447000001.0
2006-03-31 17:00:00,1.5806,1.58109,1.58035,1.58109,338100001.0
2006-03-31 17:01:00,1.58088,1.58098,1.5804,1.5804,394299999.0
2006-03-31 17:02:00,1.58043,1.58049,1.5802,1.58021,348800001.0
2006-03-31 17:03:00,1.58032,1.58049,1.58023,1.58035,242700001.0
2006-03-31 17:04:00,1.58029,1.58029,1.5798,1.5798,389099999.0
2006-03-31 17:05:00,1.58,1.58007,1.57984,1.57984,260400001.0
2006-03-31 17:06:00,1.57991,1.58022,1.57982,1.58013,262000002.0
2006-03-31 17:07:00,1.58025,1.58048,1.58016,1.58037,349100000.0
2006-03-31 17:08:00,1.58012,1.58032,1.57999,1.58006,369499998.0
2006-03-31 17:09:00,1.57993,1.58048,1.57989,1.58045,317800004.0
2006-03-31 17:10:00,1.58029,1.58043,1.58016,1.58029,403600001.0
2006-03-31 17:11:00,1.58041,1.58041,1.58022,1.58022,74100001.0
2006-03-31 17:12:00,1.58046,1.58052,1.58031,1.58039,303999998.0
2006-03-31 17:13:00,1.58033,1.58043,1.58015,1.58043,263699998.0
2006-03-31 17:14:00,1.58046,1.58055,1.58017,1.58027,355999998.0
2006-03-31 17:15:00,1.58025,1.58052,1.58012,1.58052,248400000.0
2006-03-31 17:16:00,1.58026,1.58046,1.58019,1.58032,511400007.0
2006-03-31 17:17:00,1.58008,1.58039,1.58008,1.58039,377100004.0
2006-03-31 17:18:00,1.5804,1.58057,1.58027,1.58027,386900002.0
2006-03-31 17:19:00,1.58048,1.58063,1.58038,1.58046,166299999.0
2006-03-31 17:20:00,1.58036,1.58045,1.58021,1.58033,222800002.0
2006-03-31 17:21:00,1.58013,1.58039,1.58013,1.58035,427400001.0
2006-03-31 17:22:00,1.58021,1.58038,1.58019,1.58028,263700004.0
2006-03-31 17:23:00,1.58022,1.58042,1.58017,1.58029,268699999.0
2006-03-31 17:24:00,1.58031,1.58032,1.57991,1.57991,449300002.0
2006-03-31 17:25:00,1.58007,1.58024,1.58004,1.58013,306499997.0
2006-03-31 17:26:00,1.57996,1.58005,1.5798,1.5798,377700004.0
2006-03-31 17:27:00,1.57994,1.58007,1.57987,1.57999,320299996.0
2006-03-31 17:28:00,1.57994,1.58007,1.57983,1.57995,438999999.0
2006-03-31 17:29:00,1.58002,1.58012,1.57992,1.58008,294999996.0
2006-03-31 17:30:00,1.57982,1.58007,1.57982,1.58007,196800000.0
2006-03-31 17:31:00,1.5799,1.58002,1.57981,1.57988,678100007.0
2006-03-31 17:32:00,1.57968,1.57977,1.57953,1.57971,306400003.0
2006-03-31 17:33:00,1.57971,1.57978,1.57962,1.5797,323099997.0
2006-03-31 17:34:00,1.57955,1.57992,1.57955,1.57988,338800004.0
2006-03-31 17:35:00,1.57978,1.57988,1.57959,1.57967,116099999.0
2006-03-31 17:36:00,1.57939,1.57977,1.57939,1.57977,133499998.0
2006-03-31 17:37:00,1.5798,1.57997,1.57969,1.57977,254199999.0
2006-03-31 17:38:00,1.57973,1.57996,1.57968,1.57983,319700001.0
2006-03-31 17:39:00,1.5798,1.5798,1.57957,1.57957,312800001.0
2006-03-31 17:40:00,1.57936,1.57969,1.57936,1.57962,309899999.0
2006-03-31 17:41:00,1.57958,1.57965,1.57947,1.57959,461600000.0
2006-03-31 17:42:00,1.57965,1.57965,1.5794,1.5794,93700000.0
2006-03-31 17:43:00,1.57948,1.57961,1.57928,1.57941,237400002.0
2006-03-31 17:44:00,1.57924,1.57951,1.57924,1.57945,381900003.0
2006-03-31 17:45:00,1.5794,1.57952,1.57928,1.57935,327100001.0
2006-03-31 17:46:00,1.5795,1.5795,1.57925,1.57932,346000001.0
2006-03-31 17:47:00,1.57948,1.57958,1.57935,1.57935,206000003.0
2006-03-31 17:48:00,1.57957,1.57972,1.57944,1.57962,161100000.0
2006-03-31 17:49:00,1.57948,1.57986,1.57943,1.5798,461100008.0
2006-03-31 17:50:00,1.57992,1.58011,1.57987,1.58003,340099992.0
2006-03-31 17:51:00,1.57994,1.58021,1.57993,1.58021,207700002.0
2006-03-31 17:52:00,1.58014,1.58022,1.57996,1.58019,224800004.0
2006-03-31 17:53:00,1.58011,1.58021,1.57997,1.57999,382500003.0
2006-03-31 17:54:00,1.58027,1.5807,1.58022,1.58052,222799998.0
2006-03-31 17:55:00,1.58056,1.58063,1.58031,1.58031,270400004.0
2006-03-31 17:56:00,1.5803,1.58049,1.58025,1.5803,359200003.0
2006-03-31 17:57:00,1.58047,1.58069,1.58036,1.58049,230800000.0
2006-03-31 17:58:00,1.58074,1.58085,1.58058,1.58063,470600006.0
2006-03-31 17:59:00,1.58067,1.58089,1.5805,1.58089,189600002.0
2006-03-31 18:00:00,1.5808,1.5808,1.5805,1.58059,260500000.0
2006-03-31 18:01:00,1.5807,1.5807,1.5806,1.5807,1565600001.0
2006-03-31 18:02:00,1.5806,1.5807,1.5806,1.5806,1565600001.0
2006-03-31 18:03:00,1.5807,1.5808,1.5806,1.5808,1565600001.0
2006-03-31 18:04:00,1.5807,1.5808,1.5807,1.5808,1565600001.0
2006-03-31 18:05:00,1.5807,1.5808,1.5807,1.5807,1565600001.0
2006-03-31 18:06:00,1.5806,1.5807,1.5805,1.5807,1565600001.0
2006-03-31 18:07:00,1.5808,1.5809,1.5807,1.5809,1565600001.0
2006-03-31 18:08:00,1.581,1.581,1.5809,1.5809,1565600001.0
2006-03-31 18:09:00,1.58083,1.58086,1.58044,1.58066,1565600001.0
2006-03-31 18:10:00,1.58083,1.58101,1.58073,1.58083,1728500013.0
2006-03-31 18:11:00,1.58073,1.58092,1.58061,1.58084,1504799998.0
2006-03-31 18:12:00,1.58087,1.58087,1.58065,1.58067,1525100013.0
2006-03-31 18:13:00,1.58084,1.58098,1.58072,1.58072,1251900000.0
2006-03-31 18:14:00,1.5808,1.5809,1.5808,1.5809,995600006.0
2006-03-31 18:15:00,1.58079,1.58101,1.58073,1.58101,995600006.0
2006-03-31 18:16:00,1.581,1.581,1.5807,1.5809,1740000008.0
2006-03-31 18:17:00,1.58086,1.58094,1.58066,1.58075,1740000008.0
2006-03-31 18:18:00,1.5807,1.58091,1.58064,1.58071,941200011.0
2006-03-31 18:19:00,1.58085,1.58104,1.58069,1.58087,1799600004.0
2006-03-31 18:20:00,1.58088,1.58104,1.58068,1.58095,1863500010.0
2006-03-31 18:21:00,1.58099,1.58104,1.58076,1.58076,831100002.0
2006-03-31 18:22:00,1.58091,1.58102,1.58081,1.5809,763199993.0
2006-03-31 18:23:00,1.5811,1.5811,1.5809,1.5811,1105799999.0
2006-03-31 18:24:00,1.581,1.5811,1.5809,1.581,1105799999.0
2006-03-31 18:25:00,1.5809,1.5809,1.5808,1.5808,1105799999.0
2006-03-31 18:26:00,1.5809,1.581,1.5809,1.5809,1105799999.0
2006-03-31 18:27:00,1.58102,1.58102,1.58062,1.58081,1105799999.0
2006-03-31 18:28:00,1.58099,1.581,1.58077,1.58083,2087000007.0
2006-03-31 18:29:00,1.58095,1.58104,1.5808,1.58081,1875700012.0
2006-03-31 18:30:00,1.58076,1.58104,1.58076,1.58092,1058900005.0
2006-03-31 18:31:00,1.58091,1.58106,1.58084,1.58094,1216199991.0
2006-03-31 18:32:00,1.58088,1.58095,1.58065,1.58081,1234299998.0
2006-03-31 18:33:00,1.5808,1.5808,1.5807,1.5808,1551500008.0
2006-03-31 18:34:00,1.5809,1.5809,1.5808,1.5808,1551500008.0
2006-03-31 18:35:00,1.58079,1.58091,1.58072,1.58085,1551500008.0
2006-03-31 18:36:00,1.58083,1.58098,1.58073,1.5809,1358200007.0
2006-03-31 18:37:00,1.581,1.581,1.5809,1.5809,1723499998.0
2006-03-31 18:38:00,1.58082,1.581,1.58073,1.58095,1723499998.0
2006-03-31 18:39:00,1.58093,1.58115,1.58093,1.58104,1960600008.0
2006-03-31 18:40:00,1.581,1.5811,1.581,1.5811,1219800004.0
2006-03-31 18:41:00,1.58104,1.58129,1.58093,1.58109,1219800004.0
2006-03-31 18:42:00,1.58124,1.58124,1.5809,1.581,1304300007.0
2006-03-31 18:43:00,1.5812,1.58138,1.58118,1.58125,365900001.0
2006-03-31 18:44:00,1.58128,1.5814,1.58104,1.58117,852899997.0
2006-03-31 18:45:00,1.58114,1.58119,1.5809,1.58102,439200001.0
2006-03-31 18:46:00,1.58121,1.58125,1.58102,1.58102,400999999.0
2006-03-31 18:47:00,1.58102,1.58118,1.58095,1.58116,184499997.0
2006-03-31 18:48:00,1.58108,1.58125,1.58097,1.58117,1331699999.0
2006-03-31 18:49:00,1.58135,1.5816,1.58135,1.58152,409799996.0
2006-03-31 18:50:00,1.58149,1.58159,1.58132,1.58144,643900003.0
2006-03-31 18:51:00,1.5815,1.58169,1.58136,1.58151,1492799997.0
2006-03-31 18:52:00,1.58139,1.5816,1.58136,1.58159,1406300007.0
2006-03-31 18:53:00,1.58151,1.58163,1.58143,1.58153,1132700009.0
2006-03-31 18:54:00,1.58144,1.58149,1.58117,1.58117,730100001.0
2006-03-31 18:55:00,1.5813,1.58146,1.58123,1.58133,1758800004.0
2006-03-31 18:56:00,1.58127,1.58136,1.58095,1.58117,931500001.0
2006-03-31 18:57:00,1.58115,1.58126,1.58098,1.58119,738500005.0
2006-03-31 18:58:00,1.58135,1.58137,1.5811,1.58117,1198000004.0
2006-03-31 18:59:00,1.58121,1.58131,1.58099,1.581,1432599999.0
2006-03-31 19:00:00,1.58095,1.58117,1.58095,1.58103,507000007.0
2006-03-31 19:01:00,1.58111,1.58118,1.58092,1.58112,420099995.0
2006-03-31 19:02:00,1.58107,1.58126,1.58095,1.58106,544300002.0
2006-03-31 19:03:00,1.58105,1.58117,1.58102,1.58117,574700003.0
2006-03-31 19:04:00,1.58108,1.5812,1.58107,1.5812,247499996.0
2006-03-31 19:05:00,1.58126,1.5813,1.58106,1.58111,582000002.0
2006-03-31 19:06:00,1.58114,1.58129,1.58113,1.58123,1788600004.0
2006-03-31 19:07:00,1.58112,1.58127,1.58101,1.58115,715100005.0
2006-03-31 19:08:00,1.58121,1.58128,1.58108,1.58108,1577699992.0
2006-03-31 19:09:00,1.58114,1.58121,1.58095,1.58098,1620399995.0
2006-03-31 19:10:00,1.58111,1.58124,1.58098,1.58118,988200003.0
2006-03-31 19:11:00,1.58117,1.58128,1.58109,1.5812,1403199994.0
2006-03-31 19:12:00,1.58102,1.58123,1.58099,1.58123,736799996.0
2006-03-31 19:13:00,1.58117,1.58141,1.58117,1.58141,433200002.0
2006-03-31 19:14:00,1.58128,1.58138,1.58124,1.58127,251799998.0
2006-03-31 19:15:00,1.58122,1.58131,1.58115,1.58126,1265100002.0
2006-03-31 19:16:00,1.58116,1.58123,1.58088,1.581,629400001.0
2006-03-31 19:17:00,1.58108,1.58114,1.58086,1.58086,790900000.0
2006-03-31 19:18:00,1.58099,1.58107,1.58088,1.58101,549799999.0
2006-03-31 19:19:00,1.58089,1.58114,1.58084,1.58105,854799997.0
2006-03-31 19:20:00,1.58101,1.58121,1.58084,1.58106,1209699990.0
2006-03-31 19:21:00,1.58091,1.58115,1.58091,1.58105,1139000005.0
2006-03-31 19:22:00,1.58094,1.58105,1.58091,1.58101,212799999.0
2006-03-31 19:23:00,1.58098,1.58098,1.58073,1.58073,715899999.0
2006-03-31 19:24:00,1.58087,1.58102,1.58076,1.58093,719399998.0
2006-03-31 19:25:00,1.58092,1.581,1.58077,1.58077,850000008.0
2006-03-31 19:26:00,1.58077,1.58103,1.58074,1.58103,1193900005.0
2006-03-31 19:27:00,1.58091,1.58109,1.58086,1.58103,1481700010.0
2006-03-31 19:28:00,1.58091,1.58111,1.58091,1.58103,471000004.0
2006-03-31 19:29:00,1.58097,1.58121,1.58091,1.58108,1045600001.0
2006-03-31 19:31:00,1.58116,1.58116,1.58087,1.58088,1127500005.0
2006-03-31 19:32:00,1.58088,1.58106,1.58087,1.58098,841899997.0
2006-03-31 19:33:00,1.58099,1.5811,1.58086,1.58089,681999996.0
2006-03-31 19:34:00,1.58095,1.58117,1.58084,1.58108,1677400014.0
2006-03-31 19:35:00,1.58096,1.58108,1.58075,1.58103,862899999.0
2006-03-31 19:36:00,1.581,1.581,1.58067,1.58074,703000000.0
2006-03-31 19:37:00,1.58094,1.58101,1.58087,1.58092,401300000.0
2006-03-31 19:38:00,1.58077,1.58092,1.58077,1.58077,784499999.0
2006-03-31 19:39:00,1.58068,1.58089,1.58063,1.58078,1182699995.0
2006-03-31 19:40:00,1.58074,1.58085,1.5807,1.58083,524100002.0
2006-03-31 19:41:00,1.58083,1.58083,1.58067,1.58067,549799999.0
2006-03-31 19:42:00,1.58073,1.58077,1.58055,1.58065,623500000.0
2006-03-31 19:43:00,1.58084,1.58091,1.58072,1.58072,505600006.0
2006-03-31 19:44:00,1.58082,1.58092,1.58074,1.58085,1071300008.0
2006-03-31 19:45:00,1.58085,1.58087,1.58066,1.5808,370500002.0
2006-03-31 19:46:00,1.5808,1.58087,1.58068,1.58085,632600001.0
2006-03-31 19:47:00,1.5808,1.58093,1.58067,1.58078,122800003.0
2006-03-31 19:48:00,1.58077,1.5809,1.58057,1.58058,687300004.0
2006-03-31 19:49:00,1.58055,1.58067,1.58049,1.58062,1211100007.0
2006-03-31 19:50:00,1.58051,1.58057,1.58039,1.58048,287400004.0
2006-03-31 19:51:00,1.58048,1.58056,1.58042,1.58048,560700006.0
2006-03-31 19:52:00,1.58045,1.58052,1.5803,1.58048,284200002.0
2006-03-31 19:53:00,1.5805,1.5805,1.58025,1.58029,539200002.0
2006-03-31 19:54:00,1.58035,1.5805,1.58035,1.58045,375399995.0
2006-03-31 19:55:00,1.58045,1.58048,1.58023,1.58023,649600003.0
2006-03-31 19:56:00,1.58035,1.58042,1.58022,1.58027,1192299998.0
2006-03-31 19:57:00,1.58036,1.58044,1.58017,1.58018,1401699992.0
2006-03-31 19:58:00,1.58017,1.58041,1.58017,1.5803,1680900004.0
2006-03-31 19:59:00,1.58031,1.5804,1.58021,1.5803,1251500011.0
2006-03-31 20:00:00,1.58036,1.58043,1.5802,1.5802,661400010.0
2006-03-31 20:01:00,1.58037,1.58047,1.5802,1.58038,633600007.0
2006-03-31 20:02:00,1.58024,1.58042,1.58022,1.58042,412100000.0
2006-03-31 20:03:00,1.58023,1.58035,1.58021,1.58034,218899997.0
2006-03-31 20:04:00,1.58024,1.58039,1.58022,1.58039,369699998.0
2006-03-31 20:05:00,1.58034,1.58034,1.58012,1.5802,416899997.0
2006-03-31 20:06:00,1.58031,1.58052,1.58029,1.58045,388600000.0
2006-03-31 20:07:00,1.58053,1.58053,1.58036,1.58036,238199997.0
2006-03-31 20:08:00,1.58056,1.58097,1.58054,1.58081,1389400012.0
2006-03-31 20:09:00,1.58082,1.58082,1.58063,1.58063,323500001.0
2006-03-31 20:10:00,1.58072,1.58077,1.58061,1.58061,397400004.0
2006-03-31 20:11:00,1.58061,1.58075,1.5806,1.58075,839200003.0
2006-03-31 20:12:00,1.5807,1.58076,1.58056,1.5807,369200004.0
2006-03-31 20:13:00,1.58057,1.58079,1.58055,1.58067,1817000003.0
2006-03-31 20:14:00,1.58066,1.58071,1.58054,1.5806,649900004.0
2006-03-31 20:15:00,1.58061,1.58076,1.58061,1.58075,1061500009.0
2006-03-31 20:16:00,1.5808,1.5809,1.5807,1.5809,300600004.0
2006-03-31 20:17:00,1.58082,1.5809,1.58072,1.5809,300600004.0
2006-03-31 20:18:00,1.58085,1.58085,1.5807,1.5807,479000000.0
2006-03-31 20:19:00,1.5809,1.581,1.5809,1.581,571200001.0
2006-03-31 20:20:00,1.5809,1.581,1.5809,1.581,571200001.0
2006-03-31 20:21:00,1.58086,1.58092,1.58071,1.58084,571200001.0
2006-03-31 20:22:00,1.5809,1.58098,1.5808,1.5809,575999994.0
2006-03-31 20:23:00,1.58085,1.58097,1.58072,1.58085,964600010.0
2006-03-31 20:24:00,1.58082,1.58091,1.58068,1.58089,496700000.0
2006-03-31 20:25:00,1.58094,1.581,1.58075,1.58082,934600004.0
2006-03-31 20:26:00,1.58087,1.58093,1.58077,1.58088,262700001.0
2006-03-31 20:27:00,1.58086,1.58095,1.58076,1.58095,502300002.0
2006-03-31 20:28:00,1.581,1.581,1.5809,1.5809,1591700006.0
2006-03-31 20:29:00,1.58095,1.58102,1.5807,1.58084,1591700006.0
2006-03-31 20:31:00,1.58087,1.58097,1.58069,1.58072,2106900011.0
2006-03-31 20:33:00,1.58074,1.5809,1.58062,1.58078,521799998.0
2006-03-31 20:34:00,1.58077,1.58086,1.58061,1.58062,331800003.0
2006-03-31 20:35:00,1.5806,1.58083,1.58058,1.58077,519699997.0
2006-03-31 20:36:00,1.58053,1.5808,1.58045,1.5808,370599999.0
2006-03-31 20:37:00,1.58083,1.58091,1.58062,1.58062,1238500003.0
2006-03-31 20:38:00,1.58075,1.5808,1.58055,1.58059,2017699994.0
2006-03-31 20:39:00,1.58071,1.58076,1.58053,1.58053,974900001.0
2006-03-31 20:40:00,1.58065,1.5808,1.58055,1.5807,1214900012.0
2006-03-31 20:41:00,1.58066,1.58086,1.58056,1.58086,358700004.0
2006-03-31 20:42:00,1.58085,1.58092,1.58061,1.58061,328800005.0
2006-03-31 20:43:00,1.5809,1.581,1.5807,1.5807,658400006.0
2006-03-31 20:44:00,1.58064,1.58089,1.58063,1.58078,1001000004.0
2006-03-31 20:45:00,1.58067,1.58091,1.58067,1.5807,930700001.0
2006-03-31 20:46:00,1.58091,1.58098,1.58069,1.58095,335599993.0
2006-03-31 20:47:00,1.58076,1.58088,1.58058,1.58082,644999997.0
2006-03-31 20:48:00,1.58075,1.5809,1.58062,1.58071,1790199986.0
2006-03-31 20:49:00,1.5808,1.58093,1.58059,1.58081,686000001.0
2006-03-31 20:50:00,1.58091,1.58094,1.58071,1.58089,1891300003.0
2006-03-31 20:51:00,1.58092,1.58097,1.58075,1.58082,406400001.0
2006-03-31 20:52:00,1.58086,1.58094,1.58064,1.5809,1472400008.0
2006-03-31 20:53:00,1.5808,1.58098,1.5808,1.5809,1418800009.0
2006-03-31 20:54:00,1.58074,1.58096,1.58074,1.58087,1271000009.0
2006-03-31 20:55:00,1.58085,1.58085,1.58075,1.58075,588300004.0
2006-03-31 20:56:00,1.5808,1.5809,1.5808,1.5809,1689000009.0
2006-03-31 20:58:00,1.581,1.581,1.5809,1.5809,1689000009.0
2006-03-31 21:02:00,1.58068,1.58083,1.58039,1.58068,1689000009.0
2006-03-31 21:03:00,1.58067,1.58076,1.58052,1.58054,1722100005.0
2006-03-31 21:04:00,1.58057,1.58059,1.58036,1.58042,344900000.0
2006-03-31 21:05:00,1.58055,1.58069,1.58043,1.58068,1068300008.0
2006-03-31 21:06:00,1.5805,1.58077,1.58046,1.58067,565300000.0
2006-03-31 21:07:00,1.58064,1.58064,1.58048,1.58064,552600004.0
2006-03-31 21:08:00,1.58058,1.58058,1.58026,1.58037,283199997.0
2006-03-31 21:09:00,1.58033,1.58033,1.58014,1.58014,487700006.0
2006-03-31 21:10:00,1.58029,1.58035,1.58022,1.58035,945299999.0
2006-03-31 21:11:00,1.58036,1.58042,1.58021,1.58042,613900000.0
2006-03-31 21:12:00,1.58039,1.58048,1.58028,1.58048,293400000.0
2006-03-31 21:13:00,1.58045,1.58051,1.5803,1.58037,1084499999.0
2006-03-31 21:14:00,1.58026,1.58039,1.58013,1.58039,768500007.0
2006-03-31 21:15:00,1.5804,1.5804,1.58013,1.58016,885400002.0
2006-03-31 21:16:00,1.58028,1.58047,1.58008,1.5802,616300010.0
2006-03-31 21:17:00,1.58033,1.58042,1.5802,1.5802,1443300007.0
2006-03-31 21:18:00,1.5804,1.58045,1.58025,1.58045,618200005.0
2006-03-31 21:19:00,1.58025,1.58038,1.5801,1.58013,535400004.0
2006-03-31 21:21:00,1.5805,1.5805,1.5804,1.5804,1758800005.0
2006-03-31 21:22:00,1.5802,1.58048,1.5802,1.58048,1758800005.0
2006-03-31 21:23:00,1.58045,1.58045,1.5801,1.58019,1492200006.0
2006-03-31 21:24:00,1.58029,1.58039,1.58017,1.58032,601099993.0
2006-03-31 21:25:00,1.58023,1.58047,1.58008,1.58038,1595299995.0
2006-03-31 21:26:00,1.5803,1.58044,1.58029,1.58044,628400007.0
2006-03-31 21:27:00,1.58043,1.58053,1.58036,1.58046,744500003.0
2006-03-31 21:28:00,1.58039,1.58053,1.58025,1.58033,642200001.0
2006-03-31 21:29:00,1.58043,1.58056,1.58035,1.5805,547999998.0
2006-03-31 21:30:00,1.58048,1.58054,1.58033,1.5805,516000009.0
2006-03-31 21:31:00,1.58052,1.58058,1.58034,1.58042,556000003.0
2006-03-31 21:32:00,1.58063,1.58069,1.58043,1.58043,1743899990.0
2006-03-31 21:33:00,1.5805,1.58062,1.58044,1.58044,277099998.0
2006-03-31 21:34:00,1.58062,1.58081,1.58055,1.58056,1279000003.0
2006-03-31 21:35:00,1.58062,1.58062,1.58039,1.5804,809899998.0
2006-03-31 21:36:00,1.58043,1.58052,1.58028,1.58035,407399999.0
2006-03-31 21:37:00,1.58033,1.58049,1.5803,1.58042,299600003.0
2006-03-31 21:38:00,1.58032,1.58059,1.58032,1.58052,261599999.0
2006-03-31 21:39:00,1.58056,1.58056,1.5803,1.5805,214299992.0
2006-03-31 21:40:00,1.58044,1.5805,1.58024,1.58025,556400002.0
2006-03-31 21:41:00,1.58034,1.58041,1.58016,1.58022,857100007.0
2006-03-31 21:42:00,1.5802,1.58042,1.58019,1.58029,380900001.0
2006-03-31 21:43:00,1.5802,1.58038,1.58015,1.58035,1020000002.0
2006-03-31 21:44:00,1.58035,1.58042,1.58026,1.58035,1484300006.0
2006-03-31 21:45:00,1.58019,1.5804,1.58019,1.58035,746000012.0
2006-03-31 21:46:00,1.58032,1.58042,1.58012,1.58025,1396200010.0
2006-03-31 21:47:00,1.58026,1.58056,1.58024,1.58032,1388499998.0
2006-03-31 21:48:00,1.58016,1.58042,1.58016,1.58036,381000002.0
2006-03-31 21:49:00,1.58035,1.5804,1.58008,1.5801,1145400017.0
2006-03-31 21:50:00,1.58021,1.58021,1.57997,1.58017,335599997.0
2006-03-31 21:51:00,1.58005,1.58023,1.58004,1.58014,592599998.0
2006-03-31 21:52:00,1.58023,1.58033,1.57999,1.57999,1687000002.0
2006-03-31 21:53:00,1.58014,1.58021,1.58,1.58011,422300001.0
2006-03-31 21:54:00,1.58015,1.58022,1.57997,1.58006,206000001.0
2006-03-31 21:55:00,1.58003,1.58003,1.57982,1.57988,431799999.0
2006-03-31 21:56:00,1.58,1.58002,1.5798,1.5798,801200006.0
2006-03-31 21:57:00,1.57986,1.57995,1.57977,1.57985,590200003.0
2006-03-31 21:58:00,1.57991,1.58001,1.57976,1.57991,806899999.0
2006-03-31 21:59:00,1.57976,1.57997,1.57958,1.57958,1419500005.0
2006-03-31 22:00:00,1.57958,1.57972,1.5795,1.57958,528400001.0
2006-03-31 22:01:00,1.57965,1.57972,1.57951,1.57963,487999999.0
2006-03-31 22:02:00,1.57969,1.57995,1.57955,1.57955,1103700000.0
2006-03-31 22:03:00,1.57976,1.57996,1.57964,1.57996,495099999.0
2006-03-31 22:04:00,1.57991,1.57994,1.57975,1.57987,763999998.0
2006-03-31 22:05:00,1.57998,1.58001,1.57984,1.58,549900000.0
2006-03-31 22:06:00,1.57995,1.58004,1.57985,1.58002,372500003.0
2006-03-31 22:07:00,1.57989,1.58,1.57981,1.57994,158600003.0
2006-03-31 22:08:00,1.5799,1.58002,1.57976,1.57993,505699993.0
2006-03-31 22:09:00,1.57996,1.57996,1.57972,1.57981,387399996.0
2006-03-31 22:10:00,1.57997,1.57997,1.57973,1.57973,277599997.0
2006-03-31 22:11:00,1.57992,1.58,1.57987,1.57996,153000001.0
2006-03-31 22:12:00,1.58002,1.58011,1.57993,1.58004,538800001.0
2006-03-31 22:13:00,1.57983,1.58001,1.57981,1.57995,228300001.0
2006-03-31 22:14:00,1.58,1.58003,1.57985,1.57987,317799998.0
2006-03-31 22:15:00,1.5798,1.5801,1.5798,1.57997,596100000.0
2006-03-31 22:16:00,1.5798,1.57995,1.5798,1.57995,236000001.0
2006-03-31 22:17:00,1.57995,1.58007,1.57987,1.57987,365200001.0
2006-03-31 22:18:00,1.57997,1.58002,1.57979,1.57979,235100000.0
2006-03-31 22:19:00,1.57975,1.57995,1.57968,1.57995,348899997.0
2006-03-31 22:20:00,1.57973,1.57995,1.57971,1.57982,279600000.0
2006-03-31 22:21:00,1.57972,1.57986,1.57964,1.57982,206499999.0
2006-03-31 22:22:00,1.57974,1.57993,1.57965,1.57985,881599994.0
2006-03-31 22:23:00,1.57987,1.57987,1.57964,1.57964,314800000.0
2006-03-31 22:24:00,1.57977,1.57986,1.57962,1.57962,209500001.0
2006-03-31 22:25:00,1.57971,1.57986,1.57952,1.57971,632899997.0
2006-03-31 22:26:00,1.57969,1.57985,1.5795,1.57983,924099997.0
2006-03-31 22:27:00,1.57962,1.5798,1.57939,1.57962,175000000.0
2006-03-31 22:28:00,1.57971,1.5798,1.57953,1.57953,622599996.0
2006-03-31 22:29:00,1.57955,1.57975,1.57954,1.57975,795800001.0
2006-03-31 22:30:00,1.57955,1.5798,1.57947,1.57975,732900004.0
2006-03-31 22:31:00,1.57975,1.57992,1.5796,1.57974,202600000.0
2006-03-31 22:32:00,1.5798,1.57997,1.57974,1.57987,215199996.0
2006-03-31 22:33:00,1.57977,1.58004,1.57977,1.58003,193000001.0
2006-03-31 22:34:00,1.57998,1.57998,1.57978,1.57982,463300004.0
2006-03-31 22:35:00,1.57997,1.57997,1.57978,1.57978,197900000.0
2006-03-31 22:36:00,1.5798,1.58008,1.57971,1.58001,834800000.0
2006-03-31 22:37:00,1.58003,1.58012,1.57989,1.5799,325900003.0
2006-03-31 22:38:00,1.5799,1.5799,1.57964,1.57973,369000000.0
2006-03-31 22:39:00,1.57982,1.57984,1.57952,1.57963,755199999.0
2006-03-31 22:40:00,1.57977,1.57992,1.57959,1.57992,830099996.0
2006-03-31 22:41:00,1.57974,1.58001,1.57972,1.57999,634399998.0
2006-03-31 22:42:00,1.57995,1.58009,1.57983,1.57992,550100005.0
2006-03-31 22:43:00,1.58003,1.58014,1.57976,1.58001,1289899996.0
2006-03-31 22:44:00,1.57991,1.58003,1.57977,1.58,450999999.0
2006-03-31 22:45:00,1.57994,1.58007,1.57982,1.58001,250800000.0
2006-03-31 22:46:00,1.58004,1.58004,1.57976,1.57976,156000000.0
2006-03-31 22:47:00,1.58,1.58004,1.57985,1.57988,256299998.0
2006-03-31 22:48:00,1.58005,1.58005,1.57979,1.57985,466900008.0
2006-03-31 22:49:00,1.58005,1.5801,1.57986,1.57986,725499998.0
2006-03-31 22:50:00,1.57997,1.58011,1.57987,1.58003,266799998.0
2006-03-31 22:51:00,1.58003,1.58005,1.57981,1.57989,593599999.0
2006-03-31 22:52:00,1.58005,1.58005,1.57969,1.57979,383400004.0
2006-03-31 22:53:00,1.57994,1.58007,1.57981,1.57989,152600000.0
2006-03-31 22:54:00,1.57976,1.5799,1.57966,1.57982,440700003.0
2006-03-31 22:55:00,1.57972,1.57987,1.57962,1.57976,227599999.0
2006-03-31 22:56:00,1.57981,1.57988,1.57971,1.57971,247900000.0
2006-03-31 22:57:00,1.57963,1.57986,1.57963,1.57978,418100005.0
2006-03-31 22:58:00,1.5798,1.5798,1.57959,1.57959,91100002.0
2006-03-31 22:59:00,1.57945,1.57945,1.57863,1.57863,525000000.0
2006-03-31 23:00:00,1.57873,1.57948,1.57856,1.57948,330299999.0
2006-03-31 23:01:00,1.57959,1.57964,1.5794,1.5794,399200001.0
2006-03-31 23:02:00,1.5796,1.57965,1.5795,1.57958,189499998.0
2006-03-31 23:03:00,1.57964,1.57972,1.57951,1.57968,302400002.0
2006-03-31 23:04:00,1.57952,1.57967,1.57935,1.57952,403599997.0
2006-03-31 23:05:00,1.5795,1.57954,1.57935,1.57935,227700002.0
2006-03-31 23:06:00,1.57936,1.57957,1.57936,1.57953,330099998.0
2006-03-31 23:07:00,1.57945,1.57952,1.57927,1.57933,427100002.0
2006-03-31 23:08:00,1.57946,1.5796,1.57936,1.5795,133900003.0
2006-03-31 23:09:00,1.57958,1.57963,1.57936,1.57954,316800003.0
2006-03-31 23:10:00,1.57951,1.57962,1.57943,1.57948,121400002.0
2006-03-31 23:11:00,1.57947,1.57962,1.57938,1.57962,160300001.0
2006-03-31 23:12:00,1.57965,1.57977,1.57958,1.57961,355900007.0
2006-03-31 23:13:00,1.5796,1.5797,1.5796,1.5797,2700000.0
2006-03-31 23:14:00,1.57969,1.57977,1.57955,1.57955,87899999.0
2006-03-31 23:15:00,1.57975,1.57989,1.57968,1.57983,416800007.0
2006-03-31 23:16:00,1.57978,1.5799,1.57971,1.57987,186400002.0
2006-03-31 23:17:00,1.57988,1.5799,1.57964,1.57981,443899996.0
2006-03-31 23:18:00,1.57993,1.58012,1.57986,1.58004,333900002.0
2006-03-31 23:19:00,1.58,1.5801,1.57989,1.58009,316500003.0
2006-03-31 23:20:00,1.57991,1.58007,1.57991,1.58007,122400002.0
2006-03-31 23:21:00,1.57998,1.57999,1.57985,1.57986,160699999.0
2006-03-31 23:22:00,1.57996,1.58007,1.57981,1.57981,250000003.0
2006-03-31 23:23:00,1.58002,1.58008,1.57994,1.58001,55200000.0
2006-03-31 23:24:00,1.58002,1.58017,1.57999,1.58,142999999.0
2006-03-31 23:25:00,1.58007,1.58015,1.57993,1.58005,93399999.0
2006-03-31 23:26:00,1.58008,1.58013,1.58007,1.58012,67000000.0
2006-03-31 23:27:00,1.58009,1.58026,1.58004,1.58016,270200005.0
2006-03-31 23:28:00,1.58012,1.58018,1.58,1.5801,389500000.0
2006-03-31 23:29:00,1.58004,1.58016,1.57992,1.58004,172200000.0
2006-03-31 23:30:00,1.58018,1.58022,1.58001,1.58001,204699999.0
2006-03-31 23:31:00,1.58004,1.58018,1.57997,1.58005,286200002.0
2006-03-31 23:32:00,1.57979,1.57998,1.57969,1.57978,293200005.0
2006-03-31 23:33:00,1.58,1.58,1.57985,1.57986,200700002.0
2006-03-31 23:34:00,1.58,1.58,1.57985,1.57985,174800002.0
2006-03-31 23:35:00,1.57993,1.57993,1.57982,1.57982,67100002.0
2006-03-31 23:36:00,1.57979,1.57998,1.57978,1.57998,210399997.0
2006-03-31 23:37:00,1.5798,1.5799,1.5798,1.5799,63900000.0
2006-03-31 23:38:00,1.57992,1.57998,1.57975,1.5799,162799998.0
2006-03-31 23:39:00,1.57988,1.57995,1.57982,1.5799,83000001.0
2006-03-31 23:40:00,1.57981,1.57997,1.57966,1.57985,282100000.0
2006-03-31 23:41:00,1.58,1.58,1.57975,1.57983,326200006.0
2006-03-31 23:42:00,1.57995,1.58002,1.57973,1.57973,262299998.0
2006-03-31 23:43:00,1.5799,1.57998,1.57986,1.57995,101400000.0
2006-03-31 23:44:00,1.57991,1.58013,1.57976,1.58004,447000001.0
2006-03-31 23:45:00,1.58005,1.58012,1.57995,1.58004,79100002.0
2006-03-31 23:46:00,1.57987,1.58013,1.57987,1.58,110500002.0
2006-03-31 23:47:00,1.58,1.5801,1.58,1.5801,70299999.0
2006-03-31 23:48:00,1.58001,1.58013,1.57998,1.58011,236400000.0
2006-03-31 23:49:00,1.5802,1.58025,1.58004,1.58019,170100002.0
2006-03-31 23:50:00,1.58031,1.58031,1.58013,1.58022,154400001.0
2006-03-31 23:51:00,1.58016,1.5803,1.58016,1.58025,227700002.0
2006-03-31 23:52:00,1.58016,1.5803,1.58004,1.5803,220500000.0
2006-03-31 23:53:00,1.58014,1.58023,1.57995,1.58001,135900002.0
2006-03-31 23:54:00,1.5799,1.57995,1.57961,1.57961,230799999.0
2006-03-31 23:55:00,1.57979,1.57993,1.5796,1.5797,178500000.0
2006-03-31 23:56:00,1.57984,1.57994,1.57962,1.57994,130000001.0
2006-03-31 23:57:00,1.57996,1.58,1.57971,1.57971,212900001.0
2006-03-31 23:58:00,1.57968,1.57989,1.57968,1.57989,226799999.0
2006-03-31 23:59:00,1.57985,1.5799,1.57977,1.57983,128800005.0
2006-04-02 23:00:00,1.58,1.58041,1.57959,1.58027,367599996.0
2006-04-02 23:01:00,1.58015,1.58022,1.57969,1.57972,409700000.0
2006-04-02 23:02:00,1.5798,1.58008,1.57965,1.57989,429699999.0
2006-04-02 23:03:00,1.58002,1.58006,1.57979,1.57991,272000000.0
2006-04-02 23:04:00,1.57976,1.58015,1.57967,1.57984,267099997.0
2006-04-02 23:05:00,1.57987,1.57995,1.57972,1.57995,262800007.0
2006-04-02 23:06:00,1.57991,1.58005,1.57977,1.58,277900005.0
2006-04-02 23:07:00,1.58006,1.58025,1.57954,1.57965,414400005.0
2006-04-02 23:08:00,1.57969,1.58001,1.57958,1.57979,296399999.0
2006-04-02 23:09:00,1.5798,1.57992,1.57946,1.57949,318000001.0
2006-04-02 23:10:00,1.57968,1.58,1.57967,1.5799,458700002.0
2006-04-02 23:11:00,1.57995,1.58006,1.57969,1.58006,333300001.0
2006-04-02 23:12:00,1.58002,1.58018,1.57983,1.57989,174600002.0
2006-04-02 23:13:00,1.57971,1.57996,1.57962,1.57969,343400005.0
2006-04-02 23:14:00,1.57953,1.5799,1.57949,1.57965,366900006.0
2006-04-02 23:15:00,1.57972,1.57989,1.57958,1.57968,312200001.0
2006-04-02 23:16:00,1.57991,1.58011,1.5797,1.58011,363799998.0
2006-04-02 23:17:00,1.58006,1.5802,1.5798,1.5798,596699998.0
2006-04-02 23:18:00,1.58002,1.5803,1.57952,1.57993,455200004.0
2006-04-02 23:19:00,1.58,1.58005,1.57972,1.5799,299999999.0
2006-04-02 23:20:00,1.57989,1.58008,1.57958,1.57979,225800000.0
2006-04-02 23:21:00,1.58001,1.58005,1.57982,1.57982,231500000.0
2006-04-02 23:22:00,1.58003,1.58026,1.57969,1.58011,262100004.0
2006-04-02 23:23:00,1.57999,1.5801,1.57969,1.57987,359699997.0
2006-04-02 23:24:00,1.57996,1.58015,1.5794,1.57974,317300001.0
2006-04-02 23:25:00,1.57978,1.58001,1.57977,1.57978,320300002.0
2006-04-02 23:26:00,1.57978,1.58005,1.57954,1.57991,629000003.0
2006-04-02 23:27:00,1.5799,1.58001,1.57962,1.57968,300200000.0
2006-04-02 23:28:00,1.57975,1.57989,1.57953,1.57953,305400000.0
2006-04-02 23:29:00,1.57948,1.58004,1.5794,1.57979,289600004.0
2006-04-02 23:30:00,1.57993,1.58025,1.57982,1.57999,314899998.0
2006-04-02 23:31:00,1.58002,1.58009,1.57974,1.57986,454700005.0
2006-04-02 23:32:00,1.57943,1.58015,1.57939,1.5799,419300002.0
2006-04-02 23:33:00,1.57962,1.57981,1.57951,1.5797,255700003.0
2006-04-02 23:34:00,1.57995,1.57999,1.57943,1.57944,210199999.0
2006-04-02 23:35:00,1.57999,1.58016,1.57959,1.57959,437000007.0
2006-04-02 23:36:00,1.57975,1.57995,1.57961,1.57966,320200002.0
2006-04-02 23:37:00,1.57984,1.57999,1.57952,1.57962,414999998.0
2006-04-02 23:38:00,1.5798,1.58019,1.57977,1.57998,401800000.0
2006-04-02 23:39:00,1.57992,1.57992,1.57946,1.57958,400300001.0
2006-04-02 23:40:00,1.57976,1.5799,1.57954,1.57968,322400002.0
2006-04-02 23:41:00,1.57952,1.5796,1.57922,1.5793,280099999.0
2006-04-02 23:42:00,1.57935,1.57973,1.57935,1.57971,252500002.0
2006-04-02 23:43:00,1.57966,1.57985,1.57958,1.57968,404700006.0
2006-04-02 23:44:00,1.57982,1.5801,1.57968,1.58001,386900005.0
2006-04-02 23:45:00,1.58005,1.58048,1.57984,1.58037,279199998.0
2006-04-02 23:46:00,1.58015,1.58042,1.57982,1.58,411699998.0
2006-04-02 23:47:00,1.58011,1.58011,1.57991,1.58003,280400002.0
2006-04-02 23:48:00,1.57965,1.57982,1.5795,1.57961,270700000.0
2006-04-02 23:49:00,1.57986,1.57992,1.57972,1.57979,172400000.0
2006-04-02 23:50:00,1.57934,1.57934,1.57746,1.57762,134700000.0
2006-04-02 23:51:00,1.57682,1.57736,1.57682,1.57726,376200000.0
2006-04-02 23:52:00,1.57753,1.57763,1.57736,1.57754,186099997.0
2006-04-02 23:53:00,1.57765,1.57765,1.5774,1.57757,164600004.0
2006-04-02 23:54:00,1.57751,1.57765,1.57732,1.5775,301400003.0
2006-04-02 23:55:00,1.5776,1.5776,1.57742,1.57742,27899999.0
2006-04-02 23:56:00,1.57744,1.57757,1.57744,1.57757,51900002.0
2006-04-02 23:57:00,1.57778,1.57833,1.57778,1.57811,259499997.0
2006-04-02 23:58:00,1.57846,1.57869,1.57846,1.57869,131000000.0
2006-04-02 23:59:00,1.57871,1.57885,1.57867,1.57885,63400000.0
2006-04-03 00:00:00,1.5788,1.57885,1.5788,1.57885,46800000.0
2006-04-03 00:01:00,1.5786,1.57875,1.5786,1.57875,82999998.0
2006-04-03 00:02:00,1.57892,1.57908,1.57886,1.579,182000005.0
2006-04-03 00:03:00,1.57916,1.57921,1.57911,1.57914,37500000.0
2006-04-03 00:04:00,1.57904,1.5792,1.57904,1.5792,105499998.0
2006-04-03 00:05:00,1.57914,1.57925,1.57905,1.57925,266699998.0
2006-04-03 00:06:00,1.57915,1.57915,1.579,1.579,23200000.0
2006-04-03 00:07:00,1.57911,1.57926,1.57872,1.57872,203800000.0
2006-04-03 00:08:00,1.57883,1.57917,1.57878,1.57902,151099998.0
2006-04-03 00:09:00,1.57918,1.57936,1.57918,1.57934,266200003.0
2006-04-03 00:10:00,1.57945,1.57945,1.5794,1.5794,70300000.0
2006-04-03 00:11:00,1.57943,1.57945,1.57928,1.5793,350200002.0
2006-04-03 00:12:00,1.57935,1.57943,1.57923,1.57933,49600000.0
2006-04-03 00:13:00,1.57948,1.57957,1.57939,1.57945,227200002.0
2006-04-03 00:14:00,1.57968,1.5797,1.57956,1.5796,81600000.0
2006-04-03 00:15:00,1.57976,1.57983,1.57971,1.57983,148199998.0
2006-04-03 00:16:00,1.57981,1.58013,1.57971,1.58,232999998.0
2006-04-03 00:17:00,1.58016,1.58034,1.57975,1.57992,195299999.0
2006-04-03 00:18:00,1.5799,1.58031,1.57979,1.58023,317000000.0
2006-04-03 00:19:00,1.5802,1.5804,1.58017,1.5804,186999999.0
2006-04-03 00:20:00,1.58035,1.58038,1.58016,1.58019,410000002.0
2006-04-03 00:21:00,1.58004,1.5802,1.57962,1.5797,505700002.0
2006-04-03 00:22:00,1.57969,1.58008,1.57969,1.58008,51500000.0
2006-04-03 00:23:00,1.5802,1.5802,1.58005,1.58005,92800002.0
2006-04-03 00:24:00,1.5801,1.58025,1.57998,1.58013,298299996.0
2006-04-03 00:25:00,1.58008,1.58025,1.58002,1.58025,239000001.0
2006-04-03 00:26:00,1.58017,1.58025,1.58004,1.58017,134900000.0
2006-04-03 00:27:00,1.5801,1.5802,1.5801,1.5802,33600001.0
2006-04-03 00:28:00,1.58025,1.58025,1.58005,1.58005,181300000.0
2006-04-03 00:29:00,1.5801,1.5802,1.5801,1.5802,102900002.0
2006-04-03 00:30:00,1.58013,1.58025,1.58004,1.5801,310600003.0
2006-04-03 00:31:00,1.58011,1.58028,1.5801,1.5801,158800000.0
2006-04-03 00:32:00,1.58018,1.58018,1.58004,1.58004,71799998.0
2006-04-03 00:33:00,1.5802,1.58025,1.5801,1.5801,222900002.0
2006-04-03 00:34:00,1.5802,1.58027,1.58006,1.58011,371700000.0
2006-04-03 00:35:00,1.5802,1.5802,1.5801,1.58015,81600001.0
2006-04-03 00:36:00,1.58012,1.58012,1.57968,1.57979,251099999.0
2006-04-03 00:37:00,1.57976,1.57998,1.57969,1.57989,494700004.0
2006-04-03 00:38:00,1.57987,1.57999,1.57984,1.57989,107100002.0
2006-04-03 00:39:00,1.57982,1.57994,1.57961,1.57967,431200001.0
2006-04-03 00:40:00,1.57987,1.5799,1.57978,1.57979,194199999.0
2006-04-03 00:41:00,1.57983,1.57991,1.57977,1.57984,44800000.0
2006-04-03 00:42:00,1.57983,1.58008,1.57974,1.57974,295899996.0
2006-04-03 00:43:00,1.57968,1.57985,1.57958,1.57985,326600008.0
2006-04-03 00:44:00,1.57976,1.57989,1.57968,1.57973,235200001.0
2006-04-03 00:45:00,1.57956,1.57968,1.57949,1.57965,223300000.0
2006-04-03 00:46:00,1.57952,1.57974,1.57952,1.57963,274500002.0
2006-04-03 00:47:00,1.5796,1.57965,1.57956,1.57963,104700000.0
2006-04-03 00:48:00,1.5796,1.57967,1.57951,1.5796,260700002.0
2006-04-03 00:49:00,1.57951,1.57965,1.57951,1.5796,206900002.0
2006-04-03 00:50:00,1.5796,1.57973,1.57946,1.57965,255499998.0
2006-04-03 00:51:00,1.57961,1.57971,1.57944,1.57959,226400003.0
2006-04-03 00:52:00,1.57965,1.57965,1.5794,1.57957,172900005.0
2006-04-03 00:53:00,1.57957,1.57965,1.57943,1.57958,198199999.0
2006-04-03 00:54:00,1.57967,1.57967,1.57938,1.57946,291199997.0
2006-04-03 00:55:00,1.5796,1.57967,1.57941,1.57949,315700003.0
2006-04-03 00:56:00,1.57941,1.5796,1.57941,1.5796,114100000.0
2006-04-03 00:57:00,1.5794,1.57967,1.57936,1.57946,416200004.0
2006-04-03 00:58:00,1.57968,1.57972,1.57941,1.57965,285699999.0
2006-04-03 00:59:00,1.5796,1.57973,1.57945,1.57961,63200001.0
2006-04-03 01:00:00,1.57961,1.57975,1.57953,1.57965,295300006.0
2006-04-03 01:01:00,1.57957,1.57975,1.57956,1.5796,291000002.0
2006-04-03 01:02:00,1.5796,1.57975,1.5796,1.57975,220499998.0
2006-04-03 01:03:00,1.5796,1.57975,1.57946,1.57964,36800000.0
2006-04-03 01:04:00,1.57973,1.57978,1.5795,1.5797,494000006.0
2006-04-03 01:05:00,1.5797,1.57975,1.57955,1.57967,274999998.0
2006-04-03 01:06:00,1.57975,1.57989,1.57968,1.57968,269800000.0
2006-04-03 01:07:00,1.57984,1.57998,1.57977,1.5799,207200003.0
2006-04-03 01:08:00,1.5799,1.5799,1.57976,1.5798,153200000.0
2006-04-03 01:09:00,1.57983,1.5799,1.57973,1.5799,114300000.0
2006-04-03 01:10:00,1.57982,1.57989,1.5797,1.5798,178800000.0
2006-04-03 01:11:00,1.57961,1.57975,1.57951,1.57961,248200003.0
2006-04-03 01:12:00,1.5794,1.57956,1.57927,1.57943,339700000.0
2006-04-03 01:13:00,1.57948,1.57948,1.57916,1.57916,192700001.0
2006-04-03 01:14:00,1.57937,1.57953,1.57935,1.5795,415700005.0
2006-04-03 01:15:00,1.57949,1.57959,1.57937,1.5794,291500001.0
2006-04-03 01:16:00,1.57939,1.57957,1.57939,1.57957,89400002.0
2006-04-03 01:17:00,1.57955,1.57955,1.57901,1.57901,334699999.0
2006-04-03 01:18:00,1.5795,1.57963,1.57944,1.57944,346699998.0
2006-04-03 01:19:00,1.5796,1.5796,1.57937,1.57943,233200001.0
2006-04-03 01:20:00,1.57951,1.57958,1.57939,1.57953,202200001.0
2006-04-03 01:21:00,1.57958,1.57965,1.5795,1.5796,145300001.0
2006-04-03 01:22:00,1.57962,1.57968,1.57962,1.57968,74100000.0
2006-04-03 01:23:00,1.57955,1.57965,1.57955,1.57965,16000000.0
2006-04-03 01:24:00,1.57954,1.57954,1.57939,1.5794,169499995.0
2006-04-03 01:25:00,1.57946,1.57961,1.57933,1.57946,387699999.0
2006-04-03 01:26:00,1.5796,1.57983,1.57953,1.57964,241999994.0
2006-04-03 01:27:00,1.57976,1.57981,1.5796,1.57969,324600003.0
2006-04-03 01:28:00,1.57969,1.57982,1.57968,1.57982,179099998.0
2006-04-03 01:29:00,1.57959,1.57971,1.57948,1.5796,72000000.0
2006-04-03 01:30:00,1.57944,1.57956,1.5794,1.57951,25200000.0
2006-04-03 01:31:00,1.57937,1.57948,1.57933,1.57945,73500000.0
2006-04-03 01:32:00,1.57953,1.57962,1.57937,1.57955,526400001.0
2006-04-03 01:33:00,1.57943,1.57955,1.57943,1.57955,15500000.0
2006-04-03 01:34:00,1.57945,1.5796,1.57925,1.57952,376300003.0
2006-04-03 01:35:00,1.57937,1.57953,1.57937,1.57953,119899998.0
2006-04-03 01:36:00,1.57951,1.57969,1.57945,1.57963,412100005.0
2006-04-03 01:37:00,1.57957,1.57971,1.5794,1.5794,201800005.0
2006-04-03 01:38:00,1.5795,1.57978,1.57949,1.57959,397199997.0
2006-04-03 01:39:00,1.57935,1.5795,1.57925,1.5794,351400004.0
2006-04-03 01:40:00,1.57935,1.57945,1.57935,1.57935,71900002.0
2006-04-03 01:41:00,1.57952,1.57952,1.57933,1.57936,246400000.0
2006-04-03 01:42:00,1.5795,1.57958,1.57943,1.57946,257200001.0
2006-04-03 01:43:00,1.57953,1.57956,1.57942,1.57945,269000001.0
2006-04-03 01:44:00,1.57954,1.57967,1.57954,1.57967,53600000.0
2006-04-03 01:45:00,1.57969,1.57974,1.57953,1.5796,213099999.0
2006-04-03 01:46:00,1.57955,1.57973,1.57953,1.57973,225600002.0
2006-04-03 01:47:00,1.57967,1.57975,1.57949,1.57956,222400002.0
2006-04-03 01:48:00,1.57945,1.57953,1.5793,1.5794,191800000.0
2006-04-03 01:49:00,1.57944,1.57945,1.57925,1.57938,375500001.0
2006-04-03 01:50:00,1.57945,1.57945,1.57923,1.57936,254900002.0
2006-04-03 01:51:00,1.57926,1.57939,1.57917,1.57925,362200005.0
2006-04-03 01:52:00,1.57914,1.57935,1.57914,1.57932,175800005.0
2006-04-03 01:53:00,1.57935,1.57948,1.5793,1.57943,305100001.0
2006-04-03 01:54:00,1.57955,1.57961,1.57943,1.57944,296500006.0
2006-04-03 01:55:00,1.57951,1.57954,1.5793,1.57942,342900005.0
2006-04-03 01:56:00,1.57939,1.57948,1.57915,1.57921,262899996.0
2006-04-03 01:57:00,1.57936,1.57946,1.57925,1.57927,259499997.0
2006-04-03 01:58:00,1.57924,1.57924,1.579,1.57907,238700005.0
2006-04-03 01:59:00,1.57904,1.57904,1.57881,1.57893,242000000.0
2006-04-03 02:00:00,1.57891,1.57898,1.57873,1.57896,241900000.0
2006-04-03 02:01:00,1.57897,1.57913,1.57897,1.57912,290900007.0
2006-04-03 02:02:00,1.579,1.5791,1.57883,1.57905,283900002.0
2006-04-03 02:03:00,1.57899,1.57924,1.57899,1.57915,338499998.0
2006-04-03 02:04:00,1.57913,1.57936,1.57911,1.57912,360500001.0
2006-04-03 02:05:00,1.57903,1.57912,1.57884,1.57884,170200003.0
2006-04-03 02:06:00,1.57905,1.5791,1.57896,1.57904,205700001.0
2006-04-03 02:07:00,1.57897,1.57914,1.57891,1.57913,369099997.0
2006-04-03 02:08:00,1.57902,1.5791,1.57876,1.57895,265900004.0
2006-04-03 02:09:00,1.57898,1.57923,1.57897,1.57923,177500001.0
2006-04-03 02:10:00,1.57926,1.57939,1.57914,1.5793,138299999.0
2006-04-03 02:11:00,1.57916,1.5793,1.57902,1.57925,270899998.0
2006-04-03 02:12:00,1.57936,1.57938,1.57922,1.57922,172600001.0
2006-04-03 02:13:00,1.57934,1.57942,1.57921,1.57942,374300002.0
2006-04-03 02:14:00,1.5794,1.57942,1.57928,1.57932,279500000.0
2006-04-03 02:15:00,1.57922,1.5794,1.57918,1.5793,218299999.0
2006-04-03 02:16:00,1.57915,1.5793,1.57915,1.5793,68299998.0
2006-04-03 02:17:00,1.57917,1.57935,1.57917,1.57935,100200000.0
2006-04-03 02:18:00,1.57935,1.57935,1.57925,1.57925,45499999.0
2006-04-03 02:19:00,1.57943,1.57943,1.57941,1.57941,87000000.0
2006-04-03 02:20:00,1.57933,1.5794,1.57919,1.57919,110500001.0
2006-04-03 02:21:00,1.57935,1.57943,1.5792,1.57929,306000001.0
2006-04-03 02:22:00,1.57934,1.57938,1.57919,1.57923,242700006.0
2006-04-03 02:23:00,1.57932,1.5794,1.57918,1.57935,289900002.0
2006-04-03 02:24:00,1.57937,1.57943,1.57917,1.57937,339000004.0
2006-04-03 02:25:00,1.57931,1.57938,1.57928,1.57934,65500000.0
2006-04-03 02:26:00,1.57927,1.57939,1.57915,1.57939,236100001.0
2006-04-03 02:27:00,1.57936,1.57936,1.57909,1.57909,242700001.0
2006-04-03 02:28:00,1.57906,1.57933,1.57905,1.57922,265600004.0
2006-04-03 02:29:00,1.579,1.57924,1.57898,1.57909,190000001.0
2006-04-03 02:30:00,1.57887,1.57925,1.57876,1.57922,255899998.0
2006-04-03 02:31:00,1.57925,1.57928,1.57895,1.57898,284300005.0
2006-04-03 02:32:00,1.57877,1.57891,1.5787,1.57884,252299997.0
2006-04-03 02:33:00,1.57885,1.57901,1.57882,1.57892,329400004.0
2006-04-03 02:34:00,1.57883,1.57891,1.57872,1.5789,381100000.0
2006-04-03 02:35:00,1.57896,1.57901,1.57878,1.57896,531499999.0
2006-04-03 02:36:00,1.5789,1.57896,1.57868,1.5788,305600002.0
2006-04-03 02:37:00,1.57877,1.57903,1.57877,1.57897,151500000.0
2006-04-03 02:38:00,1.57889,1.57906,1.57887,1.57906,191599997.0
2006-04-03 02:39:00,1.57891,1.57911,1.57884,1.57898,249799995.0
2006-04-03 02:40:00,1.57915,1.57915,1.57891,1.57913,282899998.0
2006-04-03 02:41:00,1.5791,1.57919,1.5789,1.5791,388199998.0
2006-04-03 02:42:00,1.57914,1.57943,1.5791,1.5793,223400000.0
2006-04-03 02:43:00,1.57944,1.57956,1.5792,1.57941,310000005.0
2006-04-03 02:44:00,1.57936,1.5794,1.57914,1.57935,476900003.0
2006-04-03 02:45:00,1.57932,1.57932,1.57909,1.57915,367299996.0
2006-04-03 02:46:00,1.57897,1.57912,1.57888,1.57903,64199998.0
2006-04-03 02:47:00,1.57891,1.57927,1.57891,1.57927,302700005.0
2006-04-03 02:48:00,1.57922,1.57937,1.57916,1.57918,158400000.0
2006-04-03 02:49:00,1.57944,1.5796,1.57939,1.5796,190099995.0
2006-04-03 02:50:00,1.57956,1.57963,1.57947,1.57947,200100000.0
2006-04-03 02:51:00,1.5796,1.5796,1.57943,1.57948,255200001.0
2006-04-03 02:52:00,1.57952,1.57953,1.57933,1.5794,234300004.0
2006-04-03 02:53:00,1.57951,1.5796,1.57941,1.57955,253199999.0
2006-04-03 02:54:00,1.57953,1.57957,1.57945,1.5795,51899999.0
2006-04-03 02:55:00,1.57948,1.57948,1.5793,1.57943,366800003.0
2006-04-03 02:56:00,1.57942,1.5795,1.57923,1.57936,261000004.0
2006-04-03 02:57:00,1.57955,1.57955,1.57919,1.57932,215799999.0
2006-04-03 02:58:00,1.57944,1.57955,1.57928,1.57955,204500000.0
2006-04-03 02:59:00,1.57946,1.5796,1.57946,1.57955,196399997.0
2006-04-03 03:00:00,1.57959,1.57959,1.57943,1.57943,101399998.0
2006-04-03 03:01:00,1.57962,1.57996,1.57956,1.57963,384900003.0
2006-04-03 03:02:00,1.57959,1.57968,1.57912,1.57912,193999998.0
2006-04-03 03:03:00,1.57945,1.57955,1.57936,1.57949,353800003.0
2006-04-03 03:04:00,1.57947,1.57958,1.57943,1.57958,82299999.0
2006-04-03 03:05:00,1.5797,1.5797,1.5796,1.5796,107000000.0
2006-04-03 03:06:00,1.57975,1.57975,1.5797,1.5797,161299999.0
2006-04-03 03:07:00,1.57965,1.5797,1.5795,1.57959,190900000.0
2006-04-03 03:08:00,1.57957,1.57968,1.57947,1.57954,251000003.0
2006-04-03 03:09:00,1.57936,1.57947,1.57927,1.5794,238200000.0
2006-04-03 03:10:00,1.57944,1.57948,1.57925,1.57928,425900002.0
2006-04-03 03:11:00,1.57939,1.57962,1.57939,1.5795,212299997.0
2006-04-03 03:12:00,1.57953,1.57969,1.57939,1.57969,351300000.0
2006-04-03 03:13:00,1.57965,1.57965,1.57944,1.57944,191499999.0
2006-04-03 03:14:00,1.57931,1.57955,1.57931,1.57955,238300006.0
2006-04-03 03:15:00,1.57949,1.57961,1.57939,1.57952,247500001.0
2006-04-03 03:16:00,1.5795,1.57954,1.57926,1.57926,184100003.0
2006-04-03 03:17:00,1.57941,1.57952,1.57926,1.57936,342900001.0
2006-04-03 03:18:00,1.57935,1.57956,1.57931,1.57943,207900001.0
2006-04-03 03:19:00,1.57958,1.57967,1.57951,1.57963,272500001.0
2006-04-03 03:20:00,1.57963,1.57969,1.5795,1.57954,201999996.0
2006-04-03 03:21:00,1.57922,1.57949,1.57922,1.57949,198600002.0
2006-04-03 03:22:00,1.57926,1.57954,1.57922,1.57954,232200001.0
2006-04-03 03:23:00,1.57956,1.57959,1.57917,1.57917,229600003.0
2006-04-03 03:24:00,1.57932,1.57952,1.57905,1.57909,406200001.0
2006-04-03 03:25:00,1.57897,1.57914,1.57892,1.5791,221599999.0
2006-04-03 03:26:00,1.57904,1.5793,1.57904,1.57922,111799999.0
2006-04-03 03:27:00,1.5794,1.5794,1.5793,1.5793,42300000.0
2006-04-03 03:28:00,1.57935,1.57942,1.57926,1.57933,169000002.0
2006-04-03 03:29:00,1.57925,1.57937,1.57914,1.5793,115800000.0
2006-04-03 03:30:00,1.57932,1.57943,1.57925,1.57928,319400001.0
2006-04-03 03:31:00,1.57932,1.57944,1.57932,1.57944,36000000.0
2006-04-03 03:32:00,1.5793,1.57957,1.5793,1.57955,259699998.0
2006-04-03 03:33:00,1.57949,1.57949,1.57914,1.57921,235800003.0
2006-04-03 03:34:00,1.57929,1.57948,1.57921,1.57939,380400006.0
2006-04-03 03:35:00,1.57945,1.57952,1.57928,1.57928,189100002.0
2006-04-03 03:36:00,1.57938,1.57944,1.57921,1.57936,313599996.0
2006-04-03 03:37:00,1.57932,1.57942,1.57914,1.57914,235000001.0
2006-04-03 03:38:00,1.57918,1.57933,1.57903,1.57915,339000002.0
2006-04-03 03:39:00,1.57911,1.57932,1.57891,1.57932,412200000.0
2006-04-03 03:40:00,1.57924,1.57933,1.57905,1.57925,336300004.0
2006-04-03 03:41:00,1.57916,1.5796,1.57916,1.57952,273899998.0
2006-04-03 03:42:00,1.57949,1.57949,1.57913,1.57913,307599999.0
2006-04-03 03:43:00,1.57913,1.5792,1.57897,1.57897,227400003.0
2006-04-03 03:44:00,1.57913,1.5792,1.57902,1.57913,130199997.0
2006-04-03 03:45:00,1.57916,1.57926,1.57906,1.57921,581300009.0
2006-04-03 03:46:00,1.57903,1.57922,1.57895,1.57922,226800004.0
2006-04-03 03:47:00,1.57911,1.57929,1.579,1.57913,265100004.0
2006-04-03 03:48:00,1.57903,1.57921,1.57898,1.57898,239499999.0
2006-04-03 03:49:00,1.57907,1.5791,1.57886,1.5791,283899996.0
2006-04-03 03:50:00,1.57898,1.57918,1.57896,1.57913,429600001.0
2006-04-03 03:51:00,1.57917,1.57924,1.57903,1.57916,222400001.0
2006-04-03 03:52:00,1.57916,1.57923,1.57902,1.57916,276100002.0
2006-04-03 03:53:00,1.57911,1.5792,1.57904,1.5792,284700000.0
2006-04-03 03:54:00,1.57908,1.57918,1.57902,1.57904,46700000.0
2006-04-03 03:55:00,1.57905,1.57908,1.57887,1.57908,151500000.0
2006-04-03 03:56:00,1.57915,1.5793,1.57903,1.57915,293699996.0
2006-04-03 03:57:00,1.57918,1.57924,1.57904,1.57909,181300001.0
2006-04-03 03:58:00,1.57918,1.57935,1.57906,1.5792,257000005.0
2006-04-03 03:59:00,1.57908,1.57932,1.57908,1.57928,289599997.0
2006-04-03 04:00:00,1.57932,1.57932,1.5792,1.5792,40700000.0
2006-04-03 04:01:00,1.57925,1.57948,1.57921,1.57937,388399997.0
2006-04-03 04:02:00,1.57929,1.57939,1.57928,1.57933,131899999.0
2006-04-03 04:03:00,1.57921,1.57935,1.57908,1.5791,258000002.0
2006-04-03 04:04:00,1.57933,1.57933,1.57927,1.57927,51599998.0
2006-04-03 04:05:00,1.57926,1.57944,1.57917,1.57939,227199998.0
2006-04-03 04:06:00,1.5794,1.57945,1.57924,1.57937,327500004.0
2006-04-03 04:07:00,1.57938,1.57938,1.57906,1.57929,412599999.0
2006-04-03 04:08:00,1.5792,1.57935,1.57912,1.57935,214800001.0
2006-04-03 04:09:00,1.57895,1.5793,1.57895,1.57929,246099995.0
2006-04-03 04:10:00,1.57937,1.57947,1.57925,1.57934,290500000.0
2006-04-03 04:11:00,1.57934,1.57951,1.57917,1.57917,371899999.0
2006-04-03 04:12:00,1.57937,1.57938,1.57927,1.57928,79899999.0
2006-04-03 04:13:00,1.57935,1.57947,1.57928,1.57934,234000002.0
2006-04-03 04:14:00,1.57938,1.57948,1.57935,1.57937,207000004.0
2006-04-03 04:15:00,1.57944,1.57953,1.57918,1.57939,330499998.0
2006-04-03 04:16:00,1.57939,1.57955,1.57929,1.57955,288400000.0
2006-04-03 04:17:00,1.5795,1.57964,1.57947,1.57963,390699994.0
2006-04-03 04:18:00,1.57952,1.57964,1.57952,1.57964,131200004.0
2006-04-03 04:19:00,1.5795,1.57955,1.57933,1.57935,277200001.0
2006-04-03 04:20:00,1.57939,1.57959,1.5793,1.57936,237900001.0
2006-04-03 04:21:00,1.5796,1.57963,1.57938,1.57945,311500001.0
2006-04-03 04:22:00,1.57941,1.57955,1.5793,1.57945,292800004.0
2006-04-03 04:23:00,1.57935,1.5796,1.57935,1.57955,328100005.0
2006-04-03 04:24:00,1.57955,1.5796,1.57936,1.57944,358399998.0
2006-04-03 04:25:00,1.5796,1.5796,1.57932,1.57939,326700001.0
2006-04-03 04:26:00,1.5796,1.5796,1.57945,1.57953,338000000.0
2006-04-03 04:27:00,1.57955,1.57964,1.57931,1.57952,347099999.0
2006-04-03 04:28:00,1.57952,1.5796,1.57942,1.57952,56800000.0
2006-04-03 04:29:00,1.57945,1.57957,1.5794,1.57953,61299999.0
2006-04-03 04:30:00,1.57941,1.57956,1.57925,1.57938,407300000.0
2006-04-03 04:31:00,1.57945,1.57957,1.57945,1.57957,110200001.0
2006-04-03 04:32:00,1.57938,1.57955,1.57933,1.57933,276100003.0
2006-04-03 04:33:00,1.57945,1.57956,1.57939,1.57949,241499998.0
2006-04-03 04:34:00,1.57934,1.5796,1.57934,1.57957,224800001.0
2006-04-03 04:35:00,1.5794,1.57955,1.57934,1.57955,301899999.0
2006-04-03 04:36:00,1.57946,1.57947,1.5793,1.57945,293800001.0
2006-04-03 04:37:00,1.57955,1.57955,1.57924,1.5793,271500003.0
2006-04-03 04:38:00,1.57948,1.5795,1.57933,1.57942,214600000.0
2006-04-03 04:39:00,1.57943,1.57948,1.57925,1.57936,235300000.0
2006-04-03 04:40:00,1.57951,1.57958,1.57933,1.57944,393900001.0
2006-04-03 04:41:00,1.57943,1.57943,1.57922,1.57922,85400000.0
2006-04-03 04:42:00,1.57931,1.57945,1.5793,1.5794,372200000.0
2006-04-03 04:43:00,1.57944,1.57955,1.57932,1.57932,120200000.0
2006-04-03 04:44:00,1.57938,1.5795,1.57931,1.57931,143700002.0
2006-04-03 04:45:00,1.57926,1.57937,1.57909,1.57929,408299996.0
2006-04-03 04:46:00,1.57918,1.57937,1.57918,1.57928,276099999.0
2006-04-03 04:47:00,1.57932,1.57935,1.57911,1.57921,249700003.0
2006-04-03 04:48:00,1.57927,1.57939,1.57915,1.57926,406500000.0
2006-04-03 04:49:00,1.57937,1.57937,1.57916,1.57925,358799999.0
2006-04-03 04:50:00,1.57938,1.57941,1.57917,1.57925,227700002.0
2006-04-03 04:51:00,1.57934,1.57954,1.57931,1.57954,139600000.0
2006-04-03 04:52:00,1.57937,1.57951,1.57931,1.57946,281100002.0
2006-04-03 04:53:00,1.57937,1.57955,1.57924,1.57946,58500001.0
2006-04-03 04:54:00,1.57954,1.57965,1.57939,1.57948,319199997.0
2006-04-03 04:55:00,1.57967,1.57967,1.57945,1.57948,73600000.0
2006-04-03 04:56:00,1.57956,1.57963,1.57947,1.57955,228200001.0
2006-04-03 04:57:00,1.57941,1.57956,1.57934,1.5795,275500003.0
2006-04-03 04:58:00,1.57943,1.57957,1.57937,1.57955,415900003.0
2006-04-03 04:59:00,1.57949,1.57955,1.57929,1.57955,466800002.0
2006-04-03 05:00:00,1.57954,1.57967,1.57947,1.57948,411400000.0
2006-04-03 05:01:00,1.57947,1.57947,1.57913,1.57918,174899998.0
2006-04-03 05:02:00,1.57887,1.57926,1.57887,1.57908,302599999.0
2006-04-03 05:03:00,1.57899,1.57899,1.57875,1.57879,175199998.0
2006-04-03 05:04:00,1.57895,1.57902,1.57884,1.57902,240000002.0
2006-04-03 05:05:00,1.57941,1.57992,1.57937,1.57968,153200002.0
2006-04-03 05:06:00,1.57972,1.57995,1.57967,1.5797,444300002.0
2006-04-03 05:07:00,1.57968,1.57972,1.57951,1.57958,256500005.0
2006-04-03 05:08:00,1.57965,1.57966,1.57941,1.57955,348999997.0
2006-04-03 05:09:00,1.57947,1.57952,1.57918,1.57928,293700001.0
2006-04-03 05:10:00,1.57947,1.5796,1.5794,1.5794,204800000.0
2006-04-03 05:11:00,1.57948,1.57956,1.57934,1.57937,256200001.0
2006-04-03 05:12:00,1.57942,1.57963,1.57939,1.57962,278500001.0
2006-04-03 05:13:00,1.57956,1.57967,1.57946,1.57946,236100000.0
2006-04-03 05:14:00,1.5796,1.57975,1.5795,1.57959,361600003.0
2006-04-03 05:15:00,1.57966,1.57973,1.5795,1.57962,376600005.0
2006-04-03 05:16:00,1.57964,1.57971,1.57953,1.57964,267799998.0
2006-04-03 05:17:00,1.5797,1.57977,1.5796,1.57976,340299999.0
2006-04-03 05:18:00,1.57968,1.57975,1.57955,1.57967,329600001.0
2006-04-03 05:19:00,1.57953,1.5797,1.57947,1.57947,200600000.0
2006-04-03 05:20:00,1.57967,1.57974,1.57958,1.57969,230900001.0
2006-04-03 05:21:00,1.57967,1.57969,1.57936,1.57936,346500001.0
2006-04-03 05:22:00,1.57963,1.57968,1.57951,1.57955,245199997.0
2006-04-03 05:23:00,1.57961,1.57969,1.57946,1.57956,220900001.0
2006-04-03 05:24:00,1.57927,1.57965,1.57927,1.57965,385000003.0
2006-04-03 05:25:00,1.57963,1.5797,1.57951,1.57957,253499998.0
2006-04-03 05:26:00,1.5796,1.57975,1.57947,1.57972,358600000.0
2006-04-03 05:27:00,1.57946,1.57976,1.57946,1.57968,385900005.0
2006-04-03 05:28:00,1.57972,1.57981,1.57962,1.57966,314400006.0
2006-04-03 05:29:00,1.57969,1.57991,1.57969,1.57977,425700001.0
2006-04-03 05:30:00,1.5797,1.57981,1.57961,1.5797,524500001.0
2006-04-03 05:31:00,1.57966,1.57979,1.57956,1.57973,435200003.0
2006-04-03 05:32:00,1.57965,1.57978,1.57962,1.57972,365299999.0
2006-04-03 05:33:00,1.5795,1.57978,1.57935,1.57947,185900001.0
2006-04-03 05:34:00,1.57959,1.57983,1.57959,1.57961,270500004.0
2006-04-03 05:35:00,1.57953,1.57962,1.57937,1.57937,298099999.0
2006-04-03 05:36:00,1.57928,1.57964,1.57928,1.57958,424200004.0
2006-04-03 05:37:00,1.57943,1.57952,1.57917,1.57935,243899999.0
2006-04-03 05:38:00,1.57941,1.57957,1.57938,1.57946,385799999.0
2006-04-03 05:39:00,1.57928,1.5795,1.57928,1.5793,242199998.0
2006-04-03 05:40:00,1.57941,1.5795,1.57925,1.5794,156899998.0
2006-04-03 05:41:00,1.5794,1.5795,1.57924,1.57937,355800002.0
2006-04-03 05:42:00,1.57943,1.57943,1.57924,1.57924,79800001.0
2006-04-03 05:43:00,1.57938,1.57949,1.57925,1.57943,276199999.0
2006-04-03 05:44:00,1.57933,1.57953,1.5793,1.57949,337400000.0
2006-04-03 05:45:00,1.57931,1.57955,1.57931,1.57955,145099998.0
2006-04-03 05:46:00,1.57969,1.57969,1.57953,1.57953,56700000.0
2006-04-03 05:47:00,1.57973,1.57977,1.57944,1.5796,338500003.0
2006-04-03 05:48:00,1.5797,1.5797,1.57948,1.57948,437399999.0
2006-04-03 05:49:00,1.57954,1.57977,1.57948,1.57963,371600000.0
2006-04-03 05:50:00,1.57972,1.57972,1.57948,1.57955,270900000.0
2006-04-03 05:51:00,1.57966,1.57966,1.57946,1.57952,149500000.0
2006-04-03 05:52:00,1.57934,1.57949,1.57931,1.57938,351299998.0
2006-04-03 05:53:00,1.57927,1.57943,1.57918,1.57933,385699996.0
2006-04-03 05:54:00,1.57925,1.57943,1.57915,1.5793,346900004.0
2006-04-03 05:55:00,1.5793,1.5794,1.57918,1.57926,150799999.0
2006-04-03 05:56:00,1.57939,1.57955,1.57938,1.5795,280300001.0
2006-04-03 05:57:00,1.57942,1.57945,1.57925,1.57938,229900001.0
2006-04-03 05:58:00,1.57929,1.57929,1.57913,1.57916,113900000.0
2006-04-03 05:59:00,1.57931,1.57941,1.57919,1.57935,311900003.0
2006-04-03 06:00:00,1.57935,1.57937,1.57911,1.57929,256700001.0
2006-04-03 06:01:00,1.57935,1.57937,1.57914,1.57915,348999999.0
2006-04-03 06:02:00,1.5792,1.5793,1.5792,1.5793,155199997.0
2006-04-03 06:03:00,1.57924,1.57938,1.57924,1.57936,283400001.0
2006-04-03 06:04:00,1.57924,1.57927,1.57909,1.57914,371500005.0
2006-04-03 06:05:00,1.57928,1.5794,1.57921,1.57925,218300000.0
2006-04-03 06:06:00,1.57938,1.57938,1.57915,1.57919,534300001.0
2006-04-03 06:07:00,1.5792,1.57939,1.57902,1.57921,203400001.0
2006-04-03 06:08:00,1.57923,1.57942,1.57916,1.5793,378399999.0
2006-04-03 06:09:00,1.5794,1.57951,1.57932,1.57947,427400000.0
2006-04-03 06:10:00,1.5793,1.57943,1.57915,1.57932,310300003.0
2006-04-03 06:11:00,1.57945,1.57948,1.57924,1.57929,240600002.0
2006-04-03 06:12:00,1.57933,1.5796,1.57918,1.5796,244500000.0
2006-04-03 06:13:00,1.57956,1.57961,1.57948,1.57951,130199999.0
2006-04-03 06:14:00,1.57965,1.57965,1.57944,1.57948,197499999.0
2006-04-03 06:15:00,1.57952,1.5796,1.57944,1.57949,234099998.0
2006-04-03 06:16:00,1.57942,1.57954,1.57925,1.57953,195500002.0
2006-04-03 06:17:00,1.5794,1.57955,1.5794,1.57955,210999998.0
2006-04-03 06:18:00,1.5795,1.57961,1.57933,1.57956,519000004.0
2006-04-03 06:19:00,1.57946,1.5796,1.57938,1.5795,316699997.0
2006-04-03 06:20:00,1.5796,1.5796,1.57939,1.57943,247000001.0
2006-04-03 06:21:00,1.57955,1.5796,1.57955,1.5796,9600000.0
2006-04-03 06:22:00,1.57951,1.5796,1.57934,1.5795,330900002.0
2006-04-03 06:23:00,1.57958,1.57967,1.57936,1.5795,404199999.0
2006-04-03 06:24:00,1.57959,1.57964,1.57939,1.57956,201800000.0
2006-04-03 06:25:00,1.57943,1.57956,1.57933,1.5795,366599997.0
2006-04-03 06:26:00,1.57956,1.57968,1.57939,1.5796,373200004.0
2006-04-03 06:27:00,1.57961,1.5797,1.57955,1.5797,366800003.0
2006-04-03 06:28:00,1.57961,1.57969,1.5794,1.5795,275000001.0
2006-04-03 06:29:00,1.57946,1.57963,1.57922,1.57953,217500003.0
2006-04-03 06:30:00,1.57949,1.57966,1.57945,1.57954,216399999.0
2006-04-03 06:31:00,1.57943,1.57952,1.57936,1.57947,130200001.0
2006-04-03 06:32:00,1.57942,1.57955,1.57942,1.5795,344200003.0
2006-04-03 06:33:00,1.57951,1.57961,1.5794,1.57948,89400001.0
2006-04-03 06:34:00,1.57963,1.57963,1.57939,1.57951,279699999.0
2006-04-03 06:35:00,1.57956,1.57965,1.57939,1.57939,180500000.0
2006-04-03 06:36:00,1.57948,1.57948,1.57927,1.57927,97500000.0
2006-04-03 06:37:00,1.57953,1.57967,1.57944,1.5796,232500004.0
2006-04-03 06:38:00,1.57975,1.58004,1.57975,1.57978,226900000.0
2006-04-03 06:39:00,1.57968,1.57996,1.57968,1.57982,201600000.0
2006-04-03 06:40:00,1.5798,1.58005,1.5798,1.58004,346899998.0
2006-04-03 06:41:00,1.58017,1.58018,1.57995,1.58005,467199998.0
2006-04-03 06:42:00,1.58015,1.58022,1.58003,1.58012,434700005.0
2006-04-03 06:43:00,1.58017,1.58017,1.57919,1.58006,312300000.0
2006-04-03 06:44:00,1.58021,1.58059,1.58021,1.58039,254800004.0
2006-04-03 06:45:00,1.58024,1.58041,1.58,1.58019,336600003.0
2006-04-03 06:46:00,1.58051,1.58091,1.58051,1.5806,329900006.0
2006-04-03 06:47:00,1.58053,1.58074,1.58051,1.58051,309400001.0
2006-04-03 06:48:00,1.58072,1.58075,1.58035,1.5804,293299999.0
2006-04-03 06:49:00,1.58018,1.58037,1.57987,1.58029,292600004.0
2006-04-03 06:50:00,1.58012,1.58048,1.58012,1.58045,359000000.0
2006-04-03 06:51:00,1.5803,1.58048,1.58027,1.58048,151000002.0
2006-04-03 06:52:00,1.58043,1.58043,1.58017,1.58024,276400004.0
2006-04-03 06:53:00,1.58018,1.58027,1.58011,1.58026,263300002.0
2006-04-03 06:54:00,1.58005,1.58029,1.58005,1.58023,173299998.0
2006-04-03 06:55:00,1.58019,1.58026,1.57998,1.58016,394199999.0
2006-04-03 06:56:00,1.58002,1.58024,1.58001,1.58012,315799998.0
2006-04-03 06:57:00,1.58008,1.58018,1.5799,1.58,380000002.0
2006-04-03 06:58:00,1.57991,1.5801,1.57987,1.57992,149500002.0
2006-04-03 06:59:00,1.57988,1.5801,1.57988,1.5801,570499999.0
2006-04-03 07:00:00,1.58011,1.58025,1.58,1.58012,395600002.0
2006-04-03 07:01:00,1.58017,1.58027,1.58008,1.58011,296700001.0
2006-04-03 07:02:00,1.58018,1.5803,1.58011,1.58018,333900001.0
2006-04-03 07:03:00,1.58023,1.58023,1.58006,1.58006,153800000.0
2006-04-03 07:04:00,1.58008,1.58026,1.5799,1.58015,286700003.0
2006-04-03 07:05:00,1.5801,1.58035,1.5801,1.58035,312400005.0
2006-04-03 07:06:00,1.58033,1.58043,1.58023,1.58028,229200000.0
2006-04-03 07:07:00,1.58036,1.58036,1.58004,1.58014,241800002.0
2006-04-03 07:08:00,1.58015,1.58028,1.57993,1.58011,245300002.0
2006-04-03 07:09:00,1.58018,1.58038,1.58012,1.58025,441199999.0
2006-04-03 07:10:00,1.58033,1.5806,1.58012,1.58059,484999994.0
2006-04-03 07:11:00,1.58067,1.58071,1.58052,1.58053,281399999.0
2006-04-03 07:12:00,1.58067,1.58067,1.58052,1.58067,226199999.0
2006-04-03 07:13:00,1.58052,1.58075,1.58052,1.58068,152700001.0
2006-04-03 07:14:00,1.58064,1.58079,1.58051,1.58072,312000002.0
2006-04-03 07:15:00,1.58058,1.58068,1.58036,1.58068,437399997.0
2006-04-03 07:16:00,1.5805,1.58068,1.5805,1.58056,255499997.0
2006-04-03 07:17:00,1.58064,1.58064,1.58051,1.58061,234200001.0
2006-04-03 07:18:00,1.58066,1.58073,1.58052,1.58057,323700001.0
2006-04-03 07:19:00,1.58049,1.58062,1.58049,1.58062,57500000.0
2006-04-03 07:20:00,1.58052,1.58073,1.58052,1.58065,334199999.0
2006-04-03 07:21:00,1.5806,1.58076,1.5806,1.5807,314600004.0
2006-04-03 07:22:00,1.58065,1.58079,1.5805,1.58074,258299996.0
2006-04-03 07:23:00,1.5807,1.58076,1.58058,1.5807,400900003.0
2006-04-03 07:24:00,1.58074,1.58074,1.58056,1.58056,168500002.0
2006-04-03 07:25:00,1.58054,1.58071,1.58054,1.58067,405200001.0
2006-04-03 07:26:00,1.58068,1.58068,1.58034,1.58049,272500000.0
2006-04-03 07:27:00,1.58048,1.58062,1.58037,1.58061,191000002.0
2006-04-03 07:28:00,1.5806,1.58075,1.58045,1.5806,309799999.0
2006-04-03 07:29:00,1.5805,1.58065,1.58046,1.58047,221200001.0
2006-04-03 07:30:00,1.5805,1.58065,1.5805,1.58065,212699999.0
2006-04-03 07:31:00,1.58054,1.58062,1.58054,1.58062,17599999.0
2006-04-03 07:32:00,1.5806,1.5806,1.58036,1.58036,248799999.0
2006-04-03 07:33:00,1.58047,1.58062,1.5804,1.58062,171699998.0
2006-04-03 07:34:00,1.58057,1.58064,1.58044,1.58044,277599999.0
2006-04-03 07:35:00,1.58038,1.58057,1.58038,1.58055,250000000.0
2006-04-03 07:36:00,1.58052,1.58058,1.58045,1.5805,35899999.0
2006-04-03 07:37:00,1.58037,1.5806,1.58037,1.58055,206900001.0
2006-04-03 07:38:00,1.58044,1.58057,1.58036,1.58051,473699995.0
2006-04-03 07:39:00,1.5805,1.58057,1.58037,1.58052,217499998.0
2006-04-03 07:40:00,1.58047,1.58054,1.58027,1.58034,276500001.0
2006-04-03 07:41:00,1.58025,1.5804,1.58,1.58025,363599999.0
2006-04-03 07:42:00,1.58022,1.58047,1.58014,1.58041,302200006.0
2006-04-03 07:43:00,1.5804,1.58048,1.58027,1.58041,315000002.0
2006-04-03 07:44:00,1.58036,1.58053,1.58028,1.58033,344300002.0
2006-04-03 07:45:00,1.58057,1.58065,1.58048,1.58052,287200000.0
2006-04-03 07:46:00,1.58069,1.58069,1.58051,1.58056,154999999.0
2006-04-03 07:47:00,1.5806,1.58069,1.58053,1.58053,313400003.0
2006-04-03 07:48:00,1.58059,1.5807,1.5805,1.58065,226900001.0
2006-04-03 07:49:00,1.58065,1.5807,1.58056,1.58056,163199998.0
2006-04-03 07:50:00,1.58062,1.58068,1.58048,1.58063,374899999.0
2006-04-03 07:51:00,1.58059,1.58069,1.5804,1.58055,232099999.0
2006-04-03 07:52:00,1.58042,1.58067,1.58042,1.58052,229999999.0
2006-04-03 07:53:00,1.58061,1.58061,1.58048,1.58048,57200000.0
2006-04-03 07:54:00,1.58032,1.58066,1.58032,1.58063,285999998.0
2006-04-03 07:55:00,1.58052,1.58064,1.58051,1.58063,312500000.0
2006-04-03 07:56:00,1.58063,1.58063,1.58056,1.58056,71999999.0
2006-04-03 07:57:00,1.58043,1.58043,1.58019,1.58019,298699998.0
2006-04-03 07:58:00,1.58035,1.58045,1.58027,1.58033,75300000.0
2006-04-03 07:59:00,1.58048,1.58048,1.58029,1.5803,335500002.0
2006-04-03 08:00:00,1.58025,1.58052,1.58025,1.58052,82300000.0
2006-04-03 08:01:00,1.58047,1.58075,1.58047,1.58073,372100000.0
2006-04-03 08:02:00,1.58075,1.58085,1.58064,1.5808,296699996.0
2006-04-03 08:03:00,1.58073,1.58077,1.58056,1.58065,88000000.0
2006-04-03 08:04:00,1.58074,1.58077,1.58062,1.58062,266000000.0
2006-04-03 08:05:00,1.58071,1.58077,1.58038,1.58057,295700002.0
2006-04-03 08:06:00,1.58063,1.58063,1.5803,1.5803,262900000.0
2006-04-03 08:07:00,1.58059,1.58066,1.58047,1.5806,425199999.0
2006-04-03 08:08:00,1.58048,1.58063,1.58048,1.58063,146299999.0
2006-04-03 08:09:00,1.5806,1.58067,1.58045,1.58054,287800003.0
2006-04-03 08:10:00,1.58049,1.58069,1.58028,1.58048,222700000.0
2006-04-03 08:11:00,1.58031,1.58055,1.58031,1.58055,164200002.0
2006-04-03 08:12:00,1.58035,1.58055,1.5803,1.58035,268600000.0
2006-04-03 08:13:00,1.58033,1.58046,1.58027,1.58043,355300000.0
2006-04-03 08:14:00,1.58023,1.58035,1.58008,1.58025,330400000.0
2006-04-03 08:15:00,1.58009,1.58032,1.58009,1.58029,280100000.0
2006-04-03 08:16:00,1.58006,1.58032,1.58006,1.58032,97399999.0
2006-04-03 08:17:00,1.58026,1.58039,1.58018,1.58019,307000001.0
2006-04-03 08:18:00,1.58032,1.58043,1.58024,1.58031,113399999.0
2006-04-03 08:19:00,1.58037,1.58045,1.58022,1.58045,201000000.0
2006-04-03 08:20:00,1.58051,1.58065,1.58048,1.58065,226800001.0
2006-04-03 08:21:00,1.58057,1.58073,1.58041,1.58068,186999999.0
2006-04-03 08:22:00,1.58057,1.58057,1.5803,1.58043,218199998.0
2006-04-03 08:23:00,1.58044,1.58057,1.58026,1.58032,357900001.0
2006-04-03 08:24:00,1.58053,1.58053,1.58022,1.58033,213400001.0
2006-04-03 08:25:00,1.58026,1.58045,1.58026,1.58032,191700002.0
2006-04-03 08:26:00,1.58043,1.58043,1.5802,1.58025,244999998.0
2006-04-03 08:27:00,1.58036,1.58036,1.58007,1.58017,222199996.0
2006-04-03 08:28:00,1.58024,1.58028,1.58008,1.58011,471600002.0
2006-04-03 08:29:00,1.58013,1.5803,1.58003,1.58003,311600003.0
2006-04-03 08:30:00,1.58011,1.58029,1.58011,1.58019,229300002.0
2006-04-03 08:31:00,1.58003,1.58028,1.57999,1.58018,310400001.0
2006-04-03 08:32:00,1.58021,1.58028,1.58011,1.58015,260699996.0
2006-04-03 08:33:00,1.58029,1.58036,1.58012,1.5802,163799999.0
2006-04-03 08:34:00,1.58026,1.58056,1.58026,1.58056,207600002.0
2006-04-03 08:35:00,1.58054,1.58055,1.58026,1.58035,433899991.0
2006-04-03 08:36:00,1.58045,1.58056,1.58035,1.58051,278400000.0
2006-04-03 08:37:00,1.58046,1.58065,1.58044,1.58056,375699998.0
2006-04-03 08:38:00,1.58049,1.58049,1.58037,1.58039,84599999.0
2006-04-03 08:39:00,1.58039,1.58042,1.58021,1.58031,294400002.0
2006-04-03 08:40:00,1.5803,1.58035,1.58016,1.58033,380300004.0
2006-04-03 08:41:00,1.58038,1.58042,1.58023,1.58027,294900000.0
2006-04-03 08:42:00,1.58038,1.58043,1.58025,1.58033,250000001.0
2006-04-03 08:43:00,1.58034,1.5804,1.58021,1.58021,376100005.0
2006-04-03 08:44:00,1.5803,1.5805,1.58023,1.58023,393499995.0
2006-04-03 08:45:00,1.58041,1.58058,1.58013,1.58051,293200003.0
2006-04-03 08:46:00,1.58045,1.58047,1.58023,1.58044,450800000.0
2006-04-03 08:47:00,1.58036,1.58051,1.58029,1.58045,428200002.0
2006-04-03 08:48:00,1.58025,1.58046,1.58008,1.58046,176699999.0
2006-04-03 08:49:00,1.58037,1.58045,1.58022,1.58025,353600000.0
2006-04-03 08:50:00,1.58021,1.58031,1.58013,1.58014,236200001.0
2006-04-03 08:51:00,1.58018,1.58022,1.58,1.5802,194300002.0
2006-04-03 08:52:00,1.58007,1.58013,1.57977,1.57997,171099998.0
2006-04-03 08:53:00,1.58007,1.58021,1.57999,1.58013,98499999.0
2006-04-03 08:54:00,1.58004,1.58037,1.58004,1.58037,257100002.0
2006-04-03 08:55:00,1.5805,1.5805,1.58028,1.5803,347999999.0
2006-04-03 08:56:00,1.58045,1.5806,1.58036,1.5806,199799998.0
2006-04-03 08:57:00,1.58056,1.58056,1.58034,1.58034,44800000.0
2006-04-03 08:58:00,1.58046,1.58063,1.58037,1.58057,247799995.0
2006-04-03 08:59:00,1.58057,1.58068,1.58048,1.5806,375000005.0
2006-04-03 09:00:00,1.58061,1.5807,1.58051,1.58063,266099999.0
2006-04-03 09:01:00,1.58041,1.58056,1.58038,1.58048,219000001.0
2006-04-03 09:02:00,1.58049,1.58061,1.58041,1.58054,190200001.0
2006-04-03 09:03:00,1.58051,1.58051,1.58032,1.58032,58599997.0
2006-04-03 09:04:00,1.58025,1.58055,1.58025,1.58055,156800002.0
2006-04-03 09:05:00,1.58056,1.5806,1.58036,1.58052,285799999.0
2006-04-03 09:06:00,1.58058,1.58074,1.58044,1.58053,224999998.0
2006-04-03 09:07:00,1.58067,1.58117,1.58067,1.58117,311800000.0
2006-04-03 09:08:00,1.581,1.58118,1.58089,1.581,364100006.0
2006-04-03 09:09:00,1.58103,1.58112,1.58095,1.58095,335400000.0
2006-04-03 09:10:00,1.58087,1.58106,1.58069,1.58105,413800007.0
2006-04-03 09:11:00,1.58091,1.58091,1.58066,1.58066,178600003.0
2006-04-03 09:12:00,1.58067,1.58075,1.58059,1.5806,215600000.0
2006-04-03 09:13:00,1.58068,1.58068,1.58027,1.58049,175800002.0
2006-04-03 09:14:00,1.5805,1.5805,1.58025,1.58037,297300000.0
2006-04-03 09:15:00,1.58033,1.58037,1.58014,1.5802,471099996.0
2006-04-03 09:16:00,1.58032,1.58032,1.58002,1.5801,388799996.0
2006-04-03 09:17:00,1.58007,1.58007,1.57985,1.58007,311500001.0
2006-04-03 09:18:00,1.57998,1.58006,1.57986,1.58003,260899995.0
2006-04-03 09:19:00,1.57997,1.58009,1.57982,1.57995,244400000.0
2006-04-03 09:20:00,1.5801,1.5801,1.57982,1.57982,95399999.0
2006-04-03 09:21:00,1.57982,1.57997,1.5795,1.5795,207899998.0
2006-04-03 09:22:00,1.5793,1.57947,1.57928,1.57937,445900000.0
2006-04-03 09:23:00,1.57935,1.57959,1.57935,1.57943,209500000.0
2006-04-03 09:24:00,1.57938,1.5797,1.57938,1.5797,428400002.0
2006-04-03 09:25:00,1.5795,1.57982,1.5795,1.57979,342600000.0
2006-04-03 09:26:00,1.57968,1.5797,1.57954,1.57958,148599999.0
2006-04-03 09:27:00,1.57945,1.57957,1.57931,1.57943,209700000.0
2006-04-03 09:28:00,1.57936,1.57957,1.5793,1.57941,287799998.0
2006-04-03 09:29:00,1.57943,1.57954,1.57931,1.5795,289099998.0
2006-04-03 09:30:00,1.57938,1.57955,1.57916,1.57929,312400000.0
2006-04-03 09:31:00,1.57923,1.57929,1.57894,1.57905,287500000.0
2006-04-03 09:32:00,1.57895,1.5791,1.57892,1.57898,287600002.0
2006-04-03 09:33:00,1.57907,1.57917,1.57894,1.57913,279800003.0
2006-04-03 09:34:00,1.57905,1.57926,1.57905,1.57922,265200001.0
2006-04-03 09:35:00,1.57922,1.57924,1.5791,1.57917,176400000.0
2006-04-03 09:36:00,1.57917,1.57932,1.57911,1.57925,279800000.0
2006-04-03 09:37:00,1.57919,1.57929,1.57908,1.57918,539700007.0
2006-04-03 09:38:00,1.57928,1.57928,1.57889,1.57906,313899997.0
2006-04-03 09:39:00,1.57905,1.57929,1.57905,1.57916,372800000.0
2006-04-03 09:40:00,1.57927,1.57927,1.57903,1.57911,299999999.0
2006-04-03 09:41:00,1.57935,1.57956,1.57935,1.57954,370700001.0
2006-04-03 09:42:00,1.57957,1.5797,1.57938,1.57957,413600000.0
2006-04-03 09:43:00,1.57947,1.57969,1.57934,1.57965,327000002.0
2006-04-03 09:44:00,1.57952,1.57967,1.5794,1.57955,204000001.0
2006-04-03 09:45:00,1.57949,1.57963,1.5794,1.5796,353799998.0
2006-04-03 09:46:00,1.57958,1.5797,1.57943,1.57962,522000003.0
2006-04-03 09:47:00,1.57953,1.5797,1.57937,1.57945,245499998.0
2006-04-03 09:48:00,1.57936,1.57941,1.57911,1.5793,365899996.0
2006-04-03 09:49:00,1.57931,1.57938,1.57923,1.57923,244800001.0
2006-04-03 09:50:00,1.57946,1.57968,1.57934,1.57968,229300003.0
2006-04-03 09:51:00,1.57957,1.57967,1.5794,1.57947,263500000.0
2006-04-03 09:52:00,1.57941,1.57955,1.57937,1.57946,230400002.0
2006-04-03 09:53:00,1.57929,1.57943,1.57919,1.57937,202900001.0
2006-04-03 09:54:00,1.57935,1.57951,1.57924,1.57934,284600001.0
2006-04-03 09:55:00,1.5795,1.57963,1.57934,1.5796,390200001.0
2006-04-03 09:56:00,1.57949,1.57969,1.57949,1.57958,275899997.0
2006-04-03 09:57:00,1.57953,1.57953,1.57929,1.57929,286799999.0
2006-04-03 09:58:00,1.57932,1.57947,1.57918,1.57924,266100002.0
2006-04-03 09:59:00,1.57938,1.57949,1.57925,1.57931,322200003.0
2006-04-03 10:00:00,1.57931,1.57949,1.57917,1.57936,318200006.0
2006-04-03 10:01:00,1.57947,1.57958,1.57939,1.57957,225599999.0
2006-04-03 10:02:00,1.57937,1.57962,1.57935,1.57948,355700005.0
2006-04-03 10:03:00,1.57945,1.5795,1.57935,1.57943,158300001.0
2006-04-03 10:04:00,1.57936,1.57952,1.57935,1.57937,400100010.0
2006-04-03 10:05:00,1.57922,1.5795,1.57922,1.57943,332700002.0
2006-04-03 10:06:00,1.57927,1.57941,1.57924,1.57931,315700000.0
2006-04-03 10:07:00,1.57944,1.57944,1.57923,1.5793,483999997.0
2006-04-03 10:08:00,1.57934,1.57943,1.57916,1.57936,444800001.0
2006-04-03 10:09:00,1.57935,1.57946,1.57922,1.57926,270800000.0
2006-04-03 10:10:00,1.57923,1.5794,1.57919,1.5794,129400000.0
2006-04-03 10:11:00,1.5793,1.5794,1.57915,1.5793,390100004.0
2006-04-03 10:12:00,1.57936,1.57945,1.57917,1.57917,397699998.0
2006-04-03 10:13:00,1.5794,1.5794,1.57927,1.57927,132000000.0
2006-04-03 10:14:00,1.57935,1.57943,1.57921,1.57942,292799999.0
2006-04-03 10:15:00,1.57941,1.57942,1.57924,1.57924,135000000.0
2006-04-03 10:16:00,1.57923,1.57932,1.57907,1.5792,301800001.0
2006-04-03 10:17:00,1.57921,1.57928,1.57901,1.57901,214500001.0
2006-04-03 10:18:00,1.57906,1.57917,1.57895,1.57895,371599998.0
2006-04-03 10:19:00,1.579,1.57917,1.579,1.57901,331500000.0
2006-04-03 10:20:00,1.57887,1.57904,1.57887,1.57904,96699998.0
2006-04-03 10:21:00,1.57889,1.57917,1.57889,1.5791,205200001.0
2006-04-03 10:22:00,1.57905,1.57917,1.579,1.57913,139000000.0
2006-04-03 10:23:00,1.57917,1.57924,1.57904,1.5792,314799996.0
2006-04-03 10:24:00,1.57928,1.57953,1.57922,1.57953,218999999.0
2006-04-03 10:25:00,1.5796,1.5798,1.57945,1.5796,525599999.0
2006-04-03 10:26:00,1.57971,1.57993,1.57971,1.57983,282899998.0
2006-04-03 10:27:00,1.57974,1.5801,1.57973,1.58007,340000004.0
2006-04-03 10:28:00,1.57987,1.57998,1.5797,1.57981,219700003.0
2006-04-03 10:29:00,1.5797,1.57997,1.57968,1.57977,322200004.0
2006-04-03 10:30:00,1.57984,1.57998,1.57979,1.5799,262099999.0
2006-04-03 10:31:00,1.57978,1.58022,1.57975,1.58018,292100001.0
2006-04-03 10:32:00,1.58008,1.58009,1.57985,1.57985,274899997.0
2006-04-03 10:33:00,1.57987,1.58017,1.57987,1.58002,491900004.0
2006-04-03 10:34:00,1.58003,1.58022,1.58,1.58012,198800001.0
2006-04-03 10:35:00,1.57996,1.58027,1.57994,1.58014,168699999.0
2006-04-03 10:36:00,1.57999,1.57999,1.57985,1.57985,233300003.0
2006-04-03 10:37:00,1.57978,1.57986,1.5796,1.57975,280000000.0
2006-04-03 10:38:00,1.57977,1.57984,1.57962,1.57962,349300003.0
2006-04-03 10:39:00,1.5795,1.57971,1.5795,1.57971,304099998.0
2006-04-03 10:40:00,1.5795,1.57977,1.5795,1.57972,159500000.0
2006-04-03 10:41:00,1.57965,1.5797,1.57944,1.57944,385800004.0
2006-04-03 10:42:00,1.57952,1.57974,1.57948,1.57958,236200003.0
2006-04-03 10:43:00,1.57975,1.57986,1.57937,1.57984,449500002.0
2006-04-03 10:44:00,1.57981,1.57981,1.57952,1.57966,282899999.0
2006-04-03 10:45:00,1.57983,1.57997,1.5797,1.57983,267899999.0
2006-04-03 10:46:00,1.57987,1.58007,1.57976,1.57989,284499995.0
2006-04-03 10:47:00,1.58008,1.58008,1.57989,1.57989,179800000.0
2006-04-03 10:48:00,1.58022,1.5804,1.58019,1.58028,129300000.0
2006-04-03 10:49:00,1.58026,1.58042,1.58025,1.58035,209799998.0
2006-04-03 10:50:00,1.58022,1.58022,1.58,1.58008,197099999.0
2006-04-03 10:51:00,1.57998,1.57998,1.57976,1.57988,366200001.0
2006-04-03 10:52:00,1.57966,1.57983,1.57954,1.57977,331499999.0
2006-04-03 10:53:00,1.5798,1.5798,1.57962,1.57972,103900000.0
2006-04-03 10:54:00,1.57975,1.57989,1.57968,1.57971,192800000.0
2006-04-03 10:55:00,1.5798,1.57996,1.57966,1.57993,403300001.0
2006-04-03 10:56:00,1.58003,1.58003,1.57972,1.57995,217100000.0
2006-04-03 10:57:00,1.57989,1.57993,1.57967,1.57982,258899994.0
2006-04-03 10:58:00,1.5797,1.57981,1.57957,1.57961,300900002.0
2006-04-03 10:59:00,1.57963,1.57982,1.57963,1.57982,215000000.0
2006-04-03 11:00:00,1.57982,1.57991,1.5796,1.57974,246000003.0
2006-04-03 11:01:00,1.57975,1.57983,1.57959,1.57964,230399999.0
2006-04-03 11:02:00,1.57958,1.57965,1.57937,1.57955,330000000.0
2006-04-03 11:03:00,1.57941,1.57959,1.57941,1.57957,359100001.0
2006-04-03 11:04:00,1.5794,1.57968,1.57933,1.57955,355399998.0
2006-04-03 11:05:00,1.57936,1.57955,1.57936,1.57955,333800002.0
2006-04-03 11:06:00,1.5795,1.57955,1.5795,1.57955,134000001.0
2006-04-03 11:07:00,1.57947,1.57961,1.57935,1.57947,224000002.0
2006-04-03 11:08:00,1.57945,1.57945,1.57935,1.57935,87800000.0
2006-04-03 11:09:00,1.57947,1.57971,1.57947,1.5797,250299997.0
2006-04-03 11:10:00,1.57966,1.57968,1.57946,1.57946,136200000.0
2006-04-03 11:11:00,1.57946,1.57956,1.57939,1.57944,35700000.0
2006-04-03 11:12:00,1.57939,1.57948,1.57927,1.57929,319599999.0
2006-04-03 11:13:00,1.57936,1.57957,1.57936,1.57955,216000001.0
2006-04-03 11:14:00,1.57933,1.57945,1.57927,1.57945,281300001.0
2006-04-03 11:15:00,1.57938,1.57951,1.57922,1.57943,250700001.0
2006-04-03 11:16:00,1.57939,1.57958,1.57933,1.57954,205200000.0
2006-04-03 11:17:00,1.57952,1.57961,1.57939,1.57947,291700000.0
2006-04-03 11:18:00,1.57953,1.57955,1.57939,1.57948,193400001.0
2006-04-03 11:19:00,1.57938,1.57953,1.57934,1.57953,122600000.0
2006-04-03 11:20:00,1.57952,1.57957,1.57938,1.5794,434600008.0
2006-04-03 11:21:00,1.57957,1.57962,1.57945,1.5796,319000002.0
2006-04-03 11:22:00,1.57948,1.5795,1.57923,1.57923,195000002.0
2006-04-03 11:23:00,1.57944,1.57954,1.5793,1.5793,273099998.0
2006-04-03 11:24:00,1.5793,1.57955,1.5793,1.57949,320400003.0
2006-04-03 11:25:00,1.57953,1.57954,1.57925,1.57946,245600005.0
2006-04-03 11:26:00,1.57941,1.57958,1.57941,1.57958,266200000.0
2006-04-03 11:27:00,1.57931,1.57945,1.57922,1.57928,273800002.0
2006-04-03 11:28:00,1.57919,1.57931,1.57909,1.57914,147500000.0
2006-04-03 11:29:00,1.57923,1.57948,1.57917,1.57924,281599997.0
2006-04-03 11:30:00,1.57935,1.57935,1.5791,1.57912,380499999.0
2006-04-03 11:31:00,1.57929,1.57937,1.57915,1.57915,297200000.0
2006-04-03 11:32:00,1.57924,1.57937,1.57908,1.57927,308000006.0
2006-04-03 11:33:00,1.57943,1.57963,1.57939,1.57945,469599999.0
2006-04-03 11:34:00,1.57939,1.57946,1.57923,1.5793,526999997.0
2006-04-03 11:35:00,1.57923,1.57939,1.57916,1.57933,269700001.0
2006-04-03 11:36:00,1.57937,1.57949,1.57927,1.57944,383499997.0
2006-04-03 11:37:00,1.57931,1.57954,1.57931,1.57946,326200001.0
2006-04-03 11:38:00,1.5795,1.57954,1.57933,1.57946,222400002.0
2006-04-03 11:39:00,1.57938,1.57957,1.57934,1.57942,405900003.0
2006-04-03 11:40:00,1.57918,1.57945,1.57918,1.57945,172500001.0
2006-04-03 11:41:00,1.57939,1.57947,1.57917,1.57939,385700006.0
2006-04-03 11:42:00,1.57939,1.5795,1.57922,1.57937,274500000.0
2006-04-03 11:43:00,1.57927,1.57946,1.57927,1.5794,362200006.0
2006-04-03 11:44:00,1.57928,1.57942,1.57918,1.57927,392700003.0
2006-04-03 11:45:00,1.57942,1.57963,1.57936,1.57948,362900002.0
2006-04-03 11:46:00,1.5797,1.57979,1.57961,1.57961,170900000.0
2006-04-03 11:47:00,1.57947,1.57968,1.57942,1.57964,254500002.0
2006-04-03 11:48:00,1.57957,1.57972,1.57941,1.57954,319900001.0
2006-04-03 11:49:00,1.57937,1.57971,1.57937,1.57953,315899998.0
2006-04-03 11:50:00,1.57945,1.57958,1.57944,1.57954,300900002.0
2006-04-03 11:51:00,1.57943,1.57962,1.57936,1.57947,315900003.0
2006-04-03 11:52:00,1.57939,1.57953,1.57924,1.57945,293900003.0
2006-04-03 11:53:00,1.57956,1.5797,1.5795,1.57963,403400005.0
2006-04-03 11:54:00,1.5796,1.57968,1.57943,1.57957,362800002.0
2006-04-03 11:55:00,1.5794,1.57971,1.5794,1.57949,414499995.0
2006-04-03 11:56:00,1.57947,1.5796,1.57934,1.57952,156400000.0
2006-04-03 11:57:00,1.57956,1.57965,1.57943,1.57965,351400005.0
2006-04-03 11:58:00,1.57962,1.57966,1.57939,1.57951,295999996.0
2006-04-03 11:59:00,1.57947,1.57965,1.57944,1.57956,252399998.0
2006-04-03 12:00:00,1.57955,1.57964,1.57937,1.5795,290300001.0
2006-04-03 12:01:00,1.57949,1.57961,1.57935,1.57941,408000004.0
2006-04-03 12:02:00,1.57946,1.57967,1.57942,1.57967,421200001.0
2006-04-03 12:03:00,1.57962,1.57974,1.57952,1.57972,261100000.0
2006-04-03 12:04:00,1.57955,1.5797,1.57943,1.57955,385699998.0
2006-04-03 12:05:00,1.57968,1.57975,1.57956,1.57968,144699999.0
2006-04-03 12:06:00,1.57975,1.5799,1.57958,1.5799,316699997.0
2006-04-03 12:07:00,1.57981,1.57994,1.57969,1.57985,303200000.0
2006-04-03 12:08:00,1.57993,1.58011,1.57987,1.58003,429500003.0
2006-04-03 12:09:00,1.57988,1.58003,1.57982,1.57994,278400004.0
2006-04-03 12:10:00,1.58005,1.58005,1.57951,1.57951,265199999.0
2006-04-03 12:11:00,1.57963,1.5798,1.57952,1.5797,321200001.0
2006-04-03 12:12:00,1.5796,1.57979,1.57958,1.5797,307400000.0
2006-04-03 12:13:00,1.57966,1.57976,1.5796,1.5796,176900000.0
2006-04-03 12:14:00,1.57962,1.57973,1.57958,1.57958,284500002.0
2006-04-03 12:15:00,1.57959,1.57966,1.57944,1.57966,219299998.0
2006-04-03 12:16:00,1.57948,1.57974,1.57948,1.57968,338000001.0
2006-04-03 12:17:00,1.57968,1.57982,1.57967,1.5798,377500003.0
2006-04-03 12:18:00,1.57972,1.57974,1.57938,1.57938,334200002.0
2006-04-03 12:19:00,1.57956,1.57975,1.57956,1.57975,53399999.0
2006-04-03 12:20:00,1.57979,1.57991,1.57972,1.5798,263499996.0
2006-04-03 12:21:00,1.57978,1.57996,1.5797,1.57996,92400000.0
2006-04-03 12:22:00,1.57992,1.58001,1.57982,1.57993,254099999.0
2006-04-03 12:23:00,1.57986,1.57998,1.57947,1.57959,280000003.0
2006-04-03 12:24:00,1.57958,1.57959,1.57946,1.57954,253800002.0
2006-04-03 12:25:00,1.57961,1.57976,1.5795,1.5797,441599999.0
2006-04-03 12:26:00,1.5797,1.57985,1.57943,1.57954,336000005.0
2006-04-03 12:27:00,1.57943,1.57969,1.57938,1.57969,319900000.0
2006-04-03 12:28:00,1.57941,1.57972,1.57941,1.5796,204399999.0
2006-04-03 12:29:00,1.57951,1.57969,1.57942,1.57954,258000002.0
2006-04-03 12:30:00,1.57949,1.5797,1.57948,1.5797,274099996.0
2006-04-03 12:31:00,1.57974,1.57988,1.57958,1.57972,337800000.0
2006-04-03 12:32:00,1.57984,1.57984,1.57956,1.57958,255500001.0
2006-04-03 12:33:00,1.57967,1.57982,1.57951,1.57964,340199998.0
2006-04-03 12:34:00,1.57969,1.57987,1.57965,1.57987,112699999.0
2006-04-03 12:35:00,1.57969,1.57985,1.57969,1.57985,222699999.0
2006-04-03 12:36:00,1.57973,1.57973,1.57949,1.57949,68699998.0
2006-04-03 12:37:00,1.5795,1.57971,1.57942,1.5796,403300009.0
2006-04-03 12:38:00,1.57956,1.57967,1.57947,1.57947,260399998.0
2006-04-03 12:39:00,1.57963,1.57972,1.57948,1.57965,422900000.0
2006-04-03 12:40:00,1.57964,1.57988,1.57961,1.57981,176799999.0
2006-04-03 12:41:00,1.57988,1.58,1.57955,1.57955,300400002.0
2006-04-03 12:42:00,1.5797,1.57978,1.57948,1.57958,235199999.0
2006-04-03 12:43:00,1.57955,1.57972,1.57951,1.57969,402400000.0
2006-04-03 12:44:00,1.5797,1.57982,1.57949,1.57955,360900004.0
2006-04-03 12:45:00,1.57966,1.57983,1.57966,1.57974,156700001.0
2006-04-03 12:46:00,1.57962,1.57975,1.57945,1.57965,336600003.0
2006-04-03 12:47:00,1.57956,1.57968,1.57946,1.57954,319300000.0
2006-04-03 12:48:00,1.57954,1.57973,1.5794,1.57964,261100000.0
2006-04-03 12:49:00,1.5796,1.57973,1.57949,1.57967,284200004.0
2006-04-03 12:50:00,1.57963,1.5797,1.57944,1.57944,290000001.0
2006-04-03 12:51:00,1.57965,1.57977,1.57963,1.57969,210000000.0
2006-04-03 12:52:00,1.57933,1.57982,1.57933,1.57978,478399997.0
2006-04-03 12:53:00,1.57968,1.57985,1.57953,1.57985,469000000.0
2006-04-03 12:54:00,1.57978,1.57989,1.57967,1.57967,458400003.0
2006-04-03 12:55:00,1.5797,1.57985,1.57968,1.57979,313200003.0
2006-04-03 12:56:00,1.57972,1.57991,1.57954,1.57983,350400001.0
2006-04-03 12:57:00,1.57987,1.57998,1.57976,1.5799,274200007.0
2006-04-03 12:58:00,1.57997,1.58013,1.5799,1.58002,353900001.0
2006-04-03 12:59:00,1.58007,1.58018,1.5799,1.58006,527700008.0
2006-04-03 13:00:00,1.58008,1.58038,1.58008,1.58038,283200003.0
2006-04-03 13:01:00,1.58041,1.5805,1.58007,1.58007,210800002.0
2006-04-03 13:02:00,1.58023,1.58033,1.58003,1.5801,428200004.0
2006-04-03 13:03:00,1.5803,1.58034,1.58012,1.58023,242100001.0
2006-04-03 13:04:00,1.58002,1.58024,1.57997,1.58005,307999997.0
2006-04-03 13:05:00,1.58028,1.58031,1.58004,1.58022,546200002.0
2006-04-03 13:06:00,1.58016,1.58028,1.58007,1.5801,391000001.0
2006-04-03 13:07:00,1.58007,1.58021,1.57993,1.58008,178800000.0
2006-04-03 13:08:00,1.58009,1.58021,1.57998,1.57998,183399998.0
2006-04-03 13:09:00,1.58018,1.58026,1.58009,1.58021,216500001.0
2006-04-03 13:10:00,1.58021,1.58032,1.58009,1.5802,165800003.0
2006-04-03 13:11:00,1.58027,1.5804,1.58014,1.58018,105600000.0
2006-04-03 13:12:00,1.58004,1.58016,1.57994,1.5801,188500002.0
2006-04-03 13:13:00,1.58007,1.58016,1.57996,1.58004,458599999.0
2006-04-03 13:14:00,1.58004,1.58015,1.57998,1.58015,247600003.0
2006-04-03 13:15:00,1.58002,1.58022,1.58002,1.58015,240700003.0
2006-04-03 13:16:00,1.58011,1.58011,1.5798,1.5798,206800001.0
2006-04-03 13:17:00,1.57994,1.58001,1.57987,1.57993,79800002.0
2006-04-03 13:18:00,1.57996,1.58009,1.5798,1.5798,448600004.0
2006-04-03 13:19:00,1.57993,1.58002,1.57981,1.57989,35200000.0
2006-04-03 13:20:00,1.57997,1.58003,1.57987,1.57996,294099999.0
2006-04-03 13:21:00,1.5799,1.57998,1.57979,1.57989,126199999.0
2006-04-03 13:22:00,1.57986,1.57993,1.57972,1.57985,227500003.0
2006-04-03 13:23:00,1.57994,1.57999,1.57971,1.57971,242699998.0
2006-04-03 13:24:00,1.57985,1.58,1.57971,1.5799,400799999.0
2006-04-03 13:25:00,1.58003,1.58004,1.57969,1.57983,436200001.0
2006-04-03 13:26:00,1.57997,1.58004,1.57974,1.57974,291400000.0
2006-04-03 13:27:00,1.57982,1.58003,1.57982,1.57991,388900004.0
2006-04-03 13:28:00,1.57978,1.58006,1.57978,1.58005,248399998.0
2006-04-03 13:29:00,1.57978,1.58003,1.57978,1.58003,220400002.0
2006-04-03 13:30:00,1.58007,1.58015,1.57996,1.58005,269399997.0
2006-04-03 13:31:00,1.5801,1.5802,1.57997,1.58007,366699999.0
2006-04-03 13:32:00,1.58009,1.58023,1.58005,1.58015,333400000.0
2006-04-03 13:33:00,1.57998,1.58013,1.57993,1.57993,197400000.0
2006-04-03 13:34:00,1.5801,1.58015,1.57991,1.58003,202000000.0
2006-04-03 13:35:00,1.57998,1.58011,1.57986,1.57999,296599998.0
2006-04-03 13:36:00,1.57998,1.58018,1.57998,1.58015,238000001.0
2006-04-03 13:37:00,1.57995,1.58007,1.57987,1.57995,146200000.0
2006-04-03 13:38:00,1.57993,1.57994,1.5798,1.57987,331400002.0
2006-04-03 13:39:00,1.57982,1.58001,1.57979,1.57989,451199996.0
2006-04-03 13:40:00,1.57966,1.57983,1.5796,1.57971,378600004.0
2006-04-03 13:41:00,1.57961,1.57973,1.5795,1.5795,226900003.0
2006-04-03 13:42:00,1.57958,1.57974,1.57955,1.5796,391300003.0
2006-04-03 13:43:00,1.57975,1.57975,1.57956,1.57956,280100005.0
2006-04-03 13:44:00,1.57974,1.57996,1.57957,1.57981,265900001.0
2006-04-03 13:45:00,1.58011,1.58028,1.58002,1.58016,172000000.0
2006-04-03 13:46:00,1.5802,1.58026,1.58009,1.58013,349900003.0
2006-04-03 13:47:00,1.58007,1.5802,1.57991,1.57991,356999994.0
2006-04-03 13:48:00,1.58006,1.58015,1.57988,1.58008,297100000.0
2006-04-03 13:49:00,1.57994,1.58002,1.57986,1.57995,236000003.0
2006-04-03 13:50:00,1.57995,1.57999,1.57978,1.57984,250200005.0
2006-04-03 13:51:00,1.57993,1.58001,1.5798,1.57986,271700001.0
2006-04-03 13:52:00,1.57993,1.58003,1.57984,1.57985,322500002.0
2006-04-03 13:53:00,1.57998,1.58008,1.57982,1.57983,305400003.0
2006-04-03 13:54:00,1.58001,1.58018,1.57986,1.58018,282500002.0
2006-04-03 13:55:00,1.5802,1.5802,1.57997,1.58003,329000000.0
2006-04-03 13:56:00,1.58017,1.58024,1.57998,1.58012,435200002.0
2006-04-03 13:57:00,1.58,1.58018,1.58,1.5801,211799999.0
2006-04-03 13:58:00,1.58004,1.58004,1.5799,1.57991,143599999.0
2006-04-03 13:59:00,1.57991,1.57993,1.57975,1.57975,348099998.0
2006-04-03 14:00:00,1.57976,1.57985,1.57965,1.57977,268700001.0
2006-04-03 14:01:00,1.57955,1.57975,1.57953,1.57965,298900001.0
2006-04-03 14:02:00,1.57975,1.57984,1.57961,1.57983,429400004.0
2006-04-03 14:03:00,1.57941,1.57987,1.57941,1.5798,270000000.0
2006-04-03 14:04:00,1.57972,1.57984,1.57966,1.57982,276600000.0
2006-04-03 14:05:00,1.57981,1.57987,1.57979,1.57983,67900000.0
2006-04-03 14:06:00,1.57973,1.57982,1.57955,1.57977,285299997.0
2006-04-03 14:07:00,1.57976,1.57979,1.57961,1.57965,297300001.0
2006-04-03 14:08:00,1.57966,1.57985,1.57966,1.57977,210800000.0
2006-04-03 14:09:00,1.57989,1.57994,1.57971,1.57977,370100001.0
2006-04-03 14:10:00,1.57983,1.58002,1.57983,1.57998,326800005.0
2006-04-03 14:11:00,1.5799,1.58006,1.57984,1.5799,308200003.0
2006-04-03 14:12:00,1.57986,1.57999,1.57976,1.57979,366799998.0
2006-04-03 14:13:00,1.57998,1.58003,1.57973,1.57998,191200000.0
2006-04-03 14:14:00,1.57989,1.57996,1.57976,1.57994,209500002.0
2006-04-03 14:15:00,1.57999,1.58012,1.57988,1.58005,162300000.0
2006-04-03 14:16:00,1.58003,1.5801,1.5799,1.5799,326699999.0
2006-04-03 14:17:00,1.57988,1.57999,1.57983,1.57986,184999998.0
2006-04-03 14:18:00,1.57995,1.58,1.5798,1.57984,328400000.0
2006-04-03 14:19:00,1.57998,1.58005,1.57986,1.58005,222099997.0
2006-04-03 14:20:00,1.58012,1.58032,1.57989,1.58023,458299999.0
2006-04-03 14:21:00,1.58025,1.58037,1.58011,1.58028,358800005.0
2006-04-03 14:22:00,1.58029,1.58042,1.58019,1.58031,414599995.0
2006-04-03 14:23:00,1.58036,1.58056,1.58034,1.58044,305599997.0
2006-04-03 14:24:00,1.58043,1.58065,1.58042,1.58049,205499999.0
2006-04-03 14:25:00,1.58056,1.58056,1.58047,1.58047,102900000.0
2006-04-03 14:26:00,1.58026,1.58048,1.58022,1.58032,141700000.0
2006-04-03 14:27:00,1.58017,1.5804,1.58002,1.5804,281700003.0
2006-04-03 14:28:00,1.5801,1.58034,1.5801,1.58033,266200002.0
2006-04-03 14:29:00,1.58021,1.58038,1.58011,1.58038,256400004.0
2006-04-03 14:30:00,1.58041,1.58047,1.5802,1.58023,453899998.0
2006-04-03 14:31:00,1.58028,1.58041,1.58008,1.58008,108400000.0
2006-04-03 14:32:00,1.58035,1.58042,1.58017,1.58028,490900002.0
2006-04-03 14:33:00,1.58015,1.58029,1.58013,1.58022,212500000.0
2006-04-03 14:34:00,1.58008,1.5802,1.57996,1.57997,316300000.0
2006-04-03 14:35:00,1.57976,1.57998,1.57964,1.57985,326099999.0
2006-04-03 14:36:00,1.57989,1.57993,1.57975,1.57986,254800000.0
2006-04-03 14:37:00,1.57997,1.58003,1.57984,1.57984,231900003.0
2006-04-03 14:38:00,1.57991,1.57998,1.57979,1.57987,152000002.0
2006-04-03 14:39:00,1.5799,1.57998,1.5798,1.5799,241999998.0
2006-04-03 14:40:00,1.57981,1.57998,1.57981,1.57998,196400002.0
2006-04-03 14:41:00,1.57994,1.58002,1.57982,1.57983,259300000.0
2006-04-03 14:42:00,1.58003,1.58003,1.57969,1.57991,323100005.0
2006-04-03 14:43:00,1.57995,1.57997,1.5797,1.57988,296600000.0
2006-04-03 14:44:00,1.5799,1.57994,1.57974,1.57994,483500001.0
2006-04-03 14:45:00,1.57977,1.57991,1.57966,1.57977,361199996.0
2006-04-03 14:46:00,1.57981,1.57995,1.57975,1.57986,283599997.0
2006-04-03 14:47:00,1.57985,1.5799,1.57972,1.57983,222900000.0
2006-04-03 14:48:00,1.57969,1.57993,1.57969,1.5798,270300000.0
2006-04-03 14:49:00,1.57962,1.5799,1.57962,1.57973,231400002.0
2006-04-03 14:50:00,1.5799,1.57993,1.57973,1.57983,345699999.0
2006-04-03 14:51:00,1.57985,1.57985,1.57953,1.57973,273300000.0
2006-04-03 14:52:00,1.57982,1.57989,1.57975,1.57986,193400001.0
2006-04-03 14:53:00,1.57985,1.57991,1.57965,1.57969,216300004.0
2006-04-03 14:54:00,1.57993,1.58001,1.57978,1.57983,270100000.0
2006-04-03 14:55:00,1.57985,1.58,1.57974,1.57988,162399998.0
2006-04-03 14:56:00,1.57986,1.58003,1.57979,1.57997,328600002.0
2006-04-03 14:57:00,1.57994,1.58003,1.57987,1.57999,298000002.0
2006-04-03 14:58:00,1.58003,1.58003,1.57985,1.58,293099998.0
2006-04-03 14:59:00,1.57997,1.58003,1.57978,1.57987,315399999.0
2006-04-03 15:00:00,1.58009,1.58028,1.58009,1.58016,249599999.0
2006-04-03 15:01:00,1.58004,1.58016,1.57995,1.58006,421600002.0
2006-04-03 15:02:00,1.58012,1.58023,1.58005,1.58015,298500007.0
2006-04-03 15:03:00,1.5801,1.58027,1.58008,1.58016,301200004.0
2006-04-03 15:04:00,1.58004,1.58018,1.57984,1.58012,376100005.0
2006-04-03 15:05:00,1.58006,1.58019,1.57988,1.58006,271800001.0
2006-04-03 15:06:00,1.57994,1.58015,1.57994,1.58015,145300000.0
2006-04-03 15:07:00,1.58005,1.58016,1.57992,1.58013,445299996.0
2006-04-03 15:08:00,1.5801,1.5801,1.57981,1.57997,344400002.0
2006-04-03 15:09:00,1.57998,1.5802,1.57998,1.58016,172099999.0
2006-04-03 15:10:00,1.58003,1.58021,1.58,1.58015,277400005.0
2006-04-03 15:11:00,1.58007,1.58025,1.58007,1.5802,333099996.0
2006-04-03 15:12:00,1.58011,1.58018,1.58002,1.5801,197300000.0
2006-04-03 15:13:00,1.58015,1.58015,1.58002,1.58002,59900000.0
2006-04-03 15:14:00,1.58001,1.58021,1.58,1.58018,233300000.0
2006-04-03 15:15:00,1.58024,1.58034,1.5801,1.5801,473700002.0
2006-04-03 15:16:00,1.58021,1.58033,1.58012,1.58017,110000000.0
2006-04-03 15:17:00,1.58023,1.58037,1.58019,1.58037,138200000.0
2006-04-03 15:18:00,1.58044,1.5805,1.58017,1.58032,201299999.0
2006-04-03 15:19:00,1.58047,1.58047,1.58022,1.58027,131600001.0
2006-04-03 15:20:00,1.5803,1.58048,1.58024,1.58048,346300000.0
2006-04-03 15:21:00,1.5803,1.58056,1.5803,1.58052,299400002.0
2006-04-03 15:22:00,1.58047,1.58055,1.58031,1.58034,249000003.0
2006-04-03 15:23:00,1.58042,1.58066,1.5802,1.58033,179299999.0
2006-04-03 15:24:00,1.58039,1.58064,1.58039,1.58056,240700003.0
2006-04-03 15:25:00,1.58048,1.58057,1.58023,1.58034,295599998.0
2006-04-03 15:26:00,1.58042,1.58048,1.58034,1.58036,32800000.0
2006-04-03 15:27:00,1.58058,1.58065,1.58046,1.58059,278800009.0
2006-04-03 15:28:00,1.58048,1.58056,1.58033,1.58041,272900005.0
2006-04-03 15:29:00,1.58053,1.58064,1.58039,1.58052,342399996.0
2006-04-03 15:30:00,1.58037,1.58056,1.58029,1.58045,190700002.0
2006-04-03 15:31:00,1.58038,1.58061,1.58038,1.58061,24800000.0
2006-04-03 15:32:00,1.58065,1.5807,1.58046,1.58046,311600000.0
2006-04-03 15:33:00,1.58055,1.58063,1.58039,1.58057,348000000.0
2006-04-03 15:34:00,1.58053,1.58061,1.58031,1.58044,345399999.0
2006-04-03 15:35:00,1.58055,1.58058,1.58039,1.58039,215799999.0
2006-04-03 15:36:00,1.58032,1.58055,1.58032,1.5805,139800002.0
2006-04-03 15:37:00,1.58041,1.58055,1.58031,1.58045,240600003.0
2006-04-03 15:38:00,1.58043,1.58058,1.58036,1.58047,314499999.0
2006-04-03 15:39:00,1.58055,1.58058,1.58038,1.58046,117700000.0
2006-04-03 15:40:00,1.58037,1.58055,1.58037,1.58055,101500000.0
2006-04-03 15:41:00,1.58031,1.58047,1.58031,1.58047,147000000.0
2006-04-03 15:42:00,1.58045,1.58047,1.58031,1.58033,93600001.0
2006-04-03 15:43:00,1.5805,1.58058,1.58039,1.5805,354400003.0
2006-04-03 15:44:00,1.5805,1.58055,1.58042,1.58055,206999995.0
2006-04-03 15:45:00,1.5805,1.58058,1.58031,1.58031,277100005.0
2006-04-03 15:46:00,1.58025,1.58055,1.58024,1.5805,350499999.0
2006-04-03 15:47:00,1.58051,1.58058,1.58039,1.5805,199400003.0
2006-04-03 15:48:00,1.5805,1.58055,1.58031,1.5804,417800001.0
2006-04-03 15:49:00,1.5803,1.58055,1.5803,1.58055,235399999.0
2006-04-03 15:50:00,1.58052,1.58055,1.58035,1.58041,280599997.0
2006-04-03 15:51:00,1.5805,1.58055,1.5803,1.5803,260500001.0
2006-04-03 15:52:00,1.58053,1.58059,1.58044,1.58052,298399996.0
2006-04-03 15:53:00,1.58056,1.58061,1.58041,1.58041,165400003.0
2006-04-03 15:54:00,1.58043,1.5806,1.58034,1.5806,232799999.0
2006-04-03 15:55:00,1.58053,1.58079,1.58053,1.58079,63300001.0
2006-04-03 15:56:00,1.58076,1.5809,1.58067,1.58085,298999998.0
2006-04-03 15:57:00,1.58063,1.58095,1.58063,1.58088,313999999.0
2006-04-03 15:58:00,1.58073,1.58092,1.58065,1.58085,424900001.0
2006-04-03 15:59:00,1.5809,1.58094,1.58063,1.58079,409200002.0
2006-04-03 16:00:00,1.5805,1.58083,1.5805,1.58083,211499999.0
2006-04-03 16:01:00,1.58078,1.58092,1.58061,1.5808,350100001.0
2006-04-03 16:02:00,1.58079,1.58093,1.58043,1.58056,210699999.0
2006-04-03 16:03:00,1.58052,1.58061,1.58032,1.58055,410200006.0
2006-04-03 16:04:00,1.58047,1.58069,1.58046,1.58058,282900003.0
2006-04-03 16:05:00,1.58065,1.58065,1.58037,1.58042,295100004.0
2006-04-03 16:06:00,1.58034,1.58062,1.58034,1.58057,301600000.0
2006-04-03 16:07:00,1.5805,1.58057,1.58033,1.58041,337699998.0
2006-04-03 16:08:00,1.58042,1.58058,1.58042,1.5805,179500002.0
2006-04-03 16:09:00,1.58048,1.58055,1.58042,1.5805,104600002.0
2006-04-03 16:10:00,1.58057,1.58057,1.58031,1.58048,232100003.0
2006-04-03 16:11:00,1.58059,1.58059,1.58033,1.58033,248799996.0
2006-04-03 16:12:00,1.58052,1.58064,1.58042,1.58064,118800002.0
2006-04-03 16:13:00,1.58029,1.58065,1.58029,1.58051,356299995.0
2006-04-03 16:14:00,1.58036,1.58061,1.58029,1.58055,287499997.0
2006-04-03 16:15:00,1.58035,1.5806,1.58015,1.58041,256099997.0
2006-04-03 16:16:00,1.5805,1.58065,1.58049,1.58057,496400001.0
2006-04-03 16:17:00,1.58044,1.58058,1.58038,1.58058,182300001.0
2006-04-03 16:18:00,1.58057,1.58064,1.58047,1.58063,176500000.0
2006-04-03 16:19:00,1.58056,1.5806,1.58039,1.58045,378800001.0
2006-04-03 16:20:00,1.58057,1.58063,1.58042,1.58048,414600002.0
2006-04-03 16:21:00,1.58048,1.58071,1.58048,1.58071,234700005.0
2006-04-03 16:22:00,1.58058,1.58073,1.5805,1.5807,287200005.0
2006-04-03 16:23:00,1.58062,1.5808,1.58062,1.58073,296000002.0
2006-04-03 16:24:00,1.58067,1.58091,1.58067,1.58084,344200002.0
2006-04-03 16:25:00,1.58089,1.58098,1.58083,1.58091,100999998.0
2006-04-03 16:26:00,1.58082,1.58098,1.58059,1.58086,317800000.0
2006-04-03 16:27:00,1.5806,1.58089,1.5806,1.58078,188500004.0
2006-04-03 16:28:00,1.58071,1.58078,1.5805,1.58069,323200000.0
2006-04-03 16:29:00,1.58068,1.58075,1.58056,1.58066,296200006.0
2006-04-03 16:30:00,1.58033,1.58062,1.58033,1.5806,196600001.0
2006-04-03 16:31:00,1.58041,1.58058,1.58025,1.58058,250100000.0
2006-04-03 16:32:00,1.58062,1.5807,1.58052,1.58055,321599999.0
2006-04-03 16:33:00,1.58071,1.58071,1.5804,1.5804,219000002.0
2006-04-03 16:34:00,1.58038,1.58061,1.58038,1.58057,258100006.0
2006-04-03 16:35:00,1.58046,1.58052,1.58032,1.58038,298800000.0
2006-04-03 16:36:00,1.58048,1.58057,1.58034,1.58047,243000001.0
2006-04-03 16:37:00,1.58034,1.58045,1.58028,1.58038,272500000.0
2006-04-03 16:38:00,1.58037,1.58037,1.5801,1.58026,396100001.0
2006-04-03 16:39:00,1.58016,1.58031,1.58014,1.58018,232699995.0
2006-04-03 16:40:00,1.58012,1.58019,1.58003,1.58006,274199999.0
2006-04-03 16:41:00,1.57995,1.58009,1.57987,1.58,438600002.0
2006-04-03 16:42:00,1.58,1.58018,1.57982,1.58003,321900003.0
2006-04-03 16:43:00,1.58009,1.58021,1.57976,1.58,241900001.0
2006-04-03 16:44:00,1.58003,1.5802,1.58,1.58007,367400001.0
2006-04-03 16:45:00,1.58011,1.58028,1.58004,1.58011,302700003.0
2006-04-03 16:46:00,1.58032,1.58032,1.58009,1.58028,328699997.0
2006-04-03 16:47:00,1.5802,1.58033,1.58002,1.58025,268500001.0
2006-04-03 16:48:00,1.58026,1.58052,1.58023,1.5804,260300001.0
2006-04-03 16:49:00,1.58042,1.5813,1.58042,1.5813,106300000.0
2006-04-03 16:50:00,1.58145,1.58145,1.5814,1.5814,41399999.0
2006-04-03 16:51:00,1.58135,1.58151,1.58118,1.58118,310199999.0
2006-04-03 16:52:00,1.58138,1.58165,1.58128,1.58153,228899998.0
2006-04-03 16:53:00,1.58154,1.5817,1.58139,1.58152,331500002.0
2006-04-03 16:54:00,1.58131,1.58159,1.58131,1.58144,462300006.0
2006-04-03 16:55:00,1.58147,1.58152,1.58129,1.58142,377599998.0
2006-04-03 16:56:00,1.5814,1.58145,1.58129,1.58138,161399999.0
2006-04-03 16:57:00,1.5814,1.5815,1.58135,1.58145,263700000.0
2006-04-03 16:58:00,1.58114,1.58153,1.58114,1.58147,280800004.0
2006-04-03 16:59:00,1.58134,1.58185,1.58134,1.58185,121400000.0
2006-04-03 17:00:00,1.58172,1.5819,1.58168,1.58187,249300000.0
2006-04-03 17:01:00,1.58174,1.58187,1.58162,1.58184,357000003.0
2006-04-03 17:02:00,1.58161,1.58177,1.58152,1.58161,96800000.0
2006-04-03 17:03:00,1.58153,1.5816,1.58128,1.58143,259100003.0
2006-04-03 17:04:00,1.58142,1.58163,1.58119,1.58136,299099996.0
2006-04-03 17:05:00,1.58136,1.58158,1.58131,1.58154,325299999.0
2006-04-03 17:06:00,1.58148,1.58155,1.58137,1.58145,127300000.0
2006-04-03 17:07:00,1.58153,1.58153,1.58133,1.58136,263899999.0
2006-04-03 17:08:00,1.58143,1.58163,1.58139,1.5816,282899996.0
2006-04-03 17:09:00,1.58147,1.58153,1.58137,1.58137,184300001.0
2006-04-03 17:10:00,1.58144,1.58154,1.58134,1.58134,287199993.0
2006-04-03 17:11:00,1.58147,1.5816,1.58139,1.58158,208399996.0
2006-04-03 17:12:00,1.5814,1.58155,1.58135,1.58155,432699995.0
2006-04-03 17:13:00,1.58152,1.58152,1.58125,1.58128,247100003.0
2006-04-03 17:14:00,1.58137,1.58145,1.58124,1.58125,235599999.0
2006-04-03 17:15:00,1.58147,1.58147,1.5812,1.58141,409400003.0
2006-04-03 17:16:00,1.58113,1.58144,1.58113,1.58134,427400002.0
2006-04-03 17:17:00,1.58113,1.58137,1.58112,1.58137,318400002.0
2006-04-03 17:18:00,1.58135,1.58142,1.58121,1.58121,328199999.0
2006-04-03 17:19:00,1.58147,1.58149,1.58129,1.58129,347399997.0
2006-04-03 17:20:00,1.58144,1.58154,1.58134,1.58135,370500001.0
2006-04-03 17:21:00,1.58147,1.58175,1.58147,1.5817,90400001.0
2006-04-03 17:22:00,1.58168,1.58188,1.58168,1.58185,160600001.0
2006-04-03 17:23:00,1.58197,1.58238,1.58195,1.58224,201600002.0
2006-04-03 17:24:00,1.58239,1.5824,1.58205,1.58205,480800000.0
2006-04-03 17:25:00,1.58217,1.58226,1.58209,1.58217,274400001.0
2006-04-03 17:26:00,1.58205,1.5822,1.582,1.58219,341099995.0
2006-04-03 17:27:00,1.582,1.58227,1.582,1.58227,271300004.0
2006-04-03 17:28:00,1.58221,1.58233,1.58181,1.58196,262299998.0
2006-04-03 17:29:00,1.58198,1.58211,1.58182,1.582,305900005.0
2006-04-03 17:30:00,1.58173,1.58202,1.58173,1.58196,205100002.0
2006-04-03 17:31:00,1.58178,1.58189,1.5817,1.58181,309600004.0
2006-04-03 17:32:00,1.58168,1.58222,1.58168,1.58222,137699999.0
2006-04-03 17:33:00,1.58216,1.58225,1.58194,1.58205,498699998.0
2006-04-03 17:34:00,1.58192,1.58202,1.5818,1.58191,445200003.0
2006-04-03 17:35:00,1.58182,1.58194,1.58175,1.58187,377200001.0
2006-04-03 17:36:00,1.58182,1.58205,1.58167,1.58194,400500006.0
2006-04-03 17:37:00,1.58188,1.58202,1.58175,1.58189,305000003.0
2006-04-03 17:38:00,1.58198,1.58203,1.58183,1.58203,258200001.0
2006-04-03 17:39:00,1.58211,1.58211,1.58184,1.58189,418799999.0
2006-04-03 17:40:00,1.58185,1.58212,1.58169,1.58204,353300007.0
2006-04-03 17:41:00,1.58207,1.58208,1.58178,1.58178,290000002.0
2006-04-03 17:42:00,1.58181,1.58193,1.58164,1.58179,264200002.0
2006-04-03 17:43:00,1.58146,1.58178,1.58143,1.58166,210399997.0
2006-04-03 17:44:00,1.58154,1.58168,1.58137,1.58151,399300006.0
2006-04-03 17:45:00,1.58142,1.58164,1.58139,1.58147,333300004.0
2006-04-03 17:46:00,1.58139,1.58139,1.58127,1.58128,91900000.0
2006-04-03 17:47:00,1.58121,1.58144,1.58121,1.58144,223699997.0
2006-04-03 17:48:00,1.58142,1.58143,1.58125,1.58128,278100002.0
2006-04-03 17:49:00,1.58121,1.58136,1.58114,1.58121,323499997.0
2006-04-03 17:50:00,1.5812,1.58125,1.58103,1.58118,147800000.0
2006-04-03 17:51:00,1.5812,1.58125,1.58107,1.58118,100300000.0
2006-04-03 17:52:00,1.58125,1.58127,1.58105,1.58114,266599999.0
2006-04-03 17:53:00,1.58112,1.58125,1.58101,1.58115,329900002.0
2006-04-03 17:54:00,1.58123,1.58128,1.58105,1.58109,261400001.0
2006-04-03 17:55:00,1.58123,1.58132,1.58113,1.58132,195100003.0
2006-04-03 17:56:00,1.58121,1.58136,1.58108,1.58119,178199998.0
2006-04-03 17:57:00,1.58124,1.58134,1.58111,1.58119,301300000.0
2006-04-03 17:58:00,1.58115,1.58133,1.58101,1.58123,193300002.0
2006-04-03 17:59:00,1.58122,1.5813,1.58108,1.58117,124600002.0
2006-04-03 18:00:00,1.58125,1.58138,1.58122,1.58127,183800000.0
2006-04-03 18:02:00,1.5814,1.5814,1.5813,1.5813,1658000003.0
2006-04-03 18:03:00,1.5812,1.5813,1.5812,1.5812,1658000003.0
2006-04-03 18:04:00,1.5811,1.5812,1.5811,1.5811,1658000003.0
2006-04-03 18:07:00,1.581,1.5811,1.5809,1.581,1658000003.0
2006-04-03 18:09:00,1.58093,1.58117,1.58093,1.58115,1658000003.0
2006-04-03 18:10:00,1.58113,1.58118,1.58095,1.58108,2032700002.0
2006-04-03 18:11:00,1.581,1.58115,1.5809,1.5811,1551499992.0
2006-04-03 18:12:00,1.58112,1.58124,1.58105,1.58113,1497200001.0
2006-04-03 18:13:00,1.58117,1.5813,1.58107,1.5812,1328200005.0
2006-04-03 18:14:00,1.5813,1.5813,1.5811,1.5812,948199999.0
2006-04-03 18:15:00,1.58115,1.58131,1.58101,1.58126,948199999.0
2006-04-03 18:18:00,1.58118,1.58139,1.58099,1.58112,902000000.0
2006-04-03 18:19:00,1.5812,1.58132,1.58091,1.58122,1954300006.0
2006-04-03 18:20:00,1.58118,1.58127,1.58105,1.58115,1998700013.0
2006-04-03 18:21:00,1.58114,1.58123,1.58103,1.58116,861300010.0
2006-04-03 18:22:00,1.58116,1.58118,1.581,1.58106,842500005.0
2006-04-03 18:23:00,1.5813,1.5813,1.581,1.581,1041800004.0
2006-04-03 18:25:00,1.5811,1.5812,1.5811,1.5812,1041800004.0
2006-04-03 18:26:00,1.5811,1.5812,1.581,1.5811,1041800004.0
2006-04-03 18:27:00,1.58106,1.58126,1.58094,1.5811,1041800004.0
2006-04-03 18:28:00,1.5811,1.5812,1.5811,1.5811,1648200009.0
2006-04-03 18:29:00,1.5811,1.58115,1.581,1.58102,1648200009.0
2006-04-03 18:30:00,1.58107,1.58115,1.58095,1.58101,1008699997.0
2006-04-03 18:31:00,1.5811,1.58115,1.58094,1.58107,911099993.0
2006-04-03 18:32:00,1.58115,1.58115,1.5809,1.5809,1372600010.0
2006-04-03 18:33:00,1.58108,1.58115,1.58095,1.58115,1974000014.0
2006-04-03 18:35:00,1.5811,1.58117,1.58102,1.58115,1893000003.0
2006-04-03 18:36:00,1.58117,1.58121,1.58099,1.58105,1326000009.0
2006-04-03 18:37:00,1.5812,1.58123,1.58097,1.58103,1884100007.0
2006-04-03 18:38:00,1.58102,1.58114,1.58091,1.58109,1608000004.0
2006-04-03 18:39:00,1.58105,1.58124,1.58105,1.5812,1792099997.0
2006-04-03 18:40:00,1.5813,1.5813,1.5812,1.5812,1340900005.0
2006-04-03 18:41:00,1.58095,1.5812,1.58095,1.58116,1340900005.0
2006-04-03 18:42:00,1.58118,1.58118,1.58088,1.581,1280000004.0
2006-04-03 18:43:00,1.58117,1.5812,1.58101,1.58107,361500001.0
2006-04-03 18:44:00,1.58122,1.58128,1.58099,1.58112,783900002.0
2006-04-03 18:45:00,1.58097,1.58123,1.58096,1.58116,470400002.0
2006-04-03 18:46:00,1.58115,1.5812,1.58091,1.58091,354700002.0
2006-04-03 18:47:00,1.58111,1.58124,1.58096,1.5811,239100003.0
2006-04-03 18:48:00,1.5812,1.58138,1.58117,1.5813,1242699999.0
2006-04-03 18:49:00,1.5814,1.58151,1.58138,1.58147,415199994.0
2006-04-03 18:50:00,1.5814,1.58145,1.58123,1.58123,660600006.0
2006-04-03 18:51:00,1.58133,1.58142,1.5811,1.5811,1617000011.0
2006-04-03 18:52:00,1.5812,1.5813,1.58105,1.58119,1279500003.0
2006-04-03 18:53:00,1.5812,1.58143,1.58109,1.58133,1196300004.0
2006-04-03 18:54:00,1.58116,1.58136,1.58116,1.58134,726000000.0
2006-04-03 18:55:00,1.58146,1.58173,1.58146,1.58147,1665800011.0
2006-04-03 18:56:00,1.5816,1.58169,1.58152,1.58162,1014500000.0
2006-04-03 18:57:00,1.58152,1.58161,1.5814,1.58153,713899999.0
2006-04-03 18:58:00,1.58149,1.58149,1.58118,1.58131,1075400005.0
2006-04-03 18:59:00,1.58135,1.58148,1.58128,1.58139,1924099999.0
2006-04-03 19:00:00,1.58139,1.58149,1.58128,1.58145,453000001.0
2006-04-03 19:01:00,1.58141,1.58148,1.58122,1.58142,372199999.0
2006-04-03 19:02:00,1.5814,1.58159,1.58129,1.58139,756199999.0
2006-04-03 19:03:00,1.58142,1.58164,1.58142,1.58154,606000003.0
2006-04-03 19:04:00,1.58145,1.58161,1.58145,1.58157,239100005.0
2006-04-03 19:05:00,1.5816,1.58166,1.58142,1.58149,512100003.0
2006-04-03 19:06:00,1.58163,1.58212,1.58163,1.58212,2029100000.0
2006-04-03 19:07:00,1.58224,1.58271,1.58218,1.58247,1081900001.0
2006-04-03 19:08:00,1.58277,1.58293,1.58269,1.58277,1798800006.0
2006-04-03 19:09:00,1.58285,1.58319,1.58285,1.58297,1601400008.0
2006-04-03 19:10:00,1.583,1.5832,1.58287,1.58318,938100007.0
2006-04-03 19:11:00,1.58312,1.58323,1.583,1.58312,1376600008.0
2006-04-03 19:12:00,1.58295,1.58318,1.5829,1.58318,827700007.0
2006-04-03 19:13:00,1.5831,1.58325,1.58304,1.5832,611700003.0
2006-04-03 19:14:00,1.5833,1.58402,1.5833,1.58392,246300002.0
2006-04-03 19:15:00,1.58384,1.58398,1.5837,1.5839,1389300009.0
2006-04-03 19:16:00,1.58385,1.58393,1.58377,1.58393,439100000.0
2006-04-03 19:17:00,1.58389,1.58396,1.58369,1.58383,889599991.0
2006-04-03 19:18:00,1.58393,1.58395,1.58372,1.58377,829899998.0
2006-04-03 19:19:00,1.58388,1.58399,1.58374,1.58385,980700001.0
2006-04-03 19:20:00,1.58391,1.58396,1.58356,1.58375,907200005.0
2006-04-03 19:21:00,1.58367,1.58381,1.58351,1.58358,1110700005.0
2006-04-03 19:22:00,1.58362,1.58362,1.58339,1.58352,378599998.0
2006-04-03 19:23:00,1.5836,1.58376,1.58348,1.58357,930399995.0
2006-04-03 19:24:00,1.5838,1.58387,1.58368,1.58376,632699999.0
2006-04-03 19:25:00,1.58371,1.58394,1.5837,1.58385,1068000014.0
2006-04-03 19:26:00,1.58392,1.58392,1.58368,1.5837,1068199998.0
2006-04-03 19:27:00,1.58383,1.58401,1.58375,1.58385,1450000000.0
2006-04-03 19:28:00,1.58404,1.58415,1.58392,1.58393,386199996.0
2006-04-03 19:29:00,1.584,1.58403,1.58376,1.58377,813700003.0
2006-04-03 19:30:00,1.5841,1.5841,1.5839,1.5841,1632600001.0
2006-04-03 19:31:00,1.58407,1.58414,1.58383,1.58386,1632600001.0
2006-04-03 19:32:00,1.58389,1.58408,1.58361,1.58362,904099990.0
2006-04-03 19:33:00,1.58367,1.58374,1.58347,1.58347,1065700004.0
2006-04-03 19:34:00,1.58357,1.58365,1.58343,1.58349,1859800003.0
2006-04-03 19:35:00,1.5836,1.58384,1.58332,1.58376,678199996.0
2006-04-03 19:36:00,1.58374,1.58383,1.58335,1.5835,791900005.0
2006-04-03 19:37:00,1.58342,1.5836,1.58342,1.58356,353500000.0
2006-04-03 19:38:00,1.58338,1.58355,1.58335,1.58355,859199999.0
2006-04-03 19:39:00,1.5834,1.58361,1.58339,1.5834,999500004.0
2006-04-03 19:40:00,1.58367,1.58383,1.5836,1.58367,676600004.0
2006-04-03 19:41:00,1.58372,1.58383,1.58363,1.58378,488499998.0
2006-04-03 19:42:00,1.5838,1.58384,1.58358,1.5838,584800001.0
2006-04-03 19:43:00,1.58377,1.58379,1.58352,1.58352,511300002.0
2006-04-03 19:44:00,1.58371,1.58387,1.58365,1.5837,873300002.0
2006-04-03 19:45:00,1.5838,1.58388,1.58365,1.5838,217199999.0
2006-04-03 19:46:00,1.58385,1.58395,1.58368,1.58372,581600008.0
2006-04-03 19:47:00,1.58366,1.58392,1.58366,1.58391,205300000.0
2006-04-03 19:48:00,1.5839,1.58394,1.58379,1.58388,695199997.0
2006-04-03 19:49:00,1.58389,1.58395,1.58373,1.58395,1222500007.0
2006-04-03 19:50:00,1.58377,1.58397,1.58377,1.58392,210799998.0
2006-04-03 19:51:00,1.58385,1.58391,1.58376,1.5838,388599998.0
2006-04-03 19:52:00,1.58381,1.58381,1.58358,1.58365,351599999.0
2006-04-03 19:53:00,1.58363,1.5837,1.58343,1.58355,423900001.0
2006-04-03 19:54:00,1.58354,1.58393,1.58354,1.58393,374600000.0
2006-04-03 19:55:00,1.58395,1.58405,1.58385,1.58385,574800002.0
2006-04-03 19:56:00,1.58404,1.58415,1.58382,1.58402,1229999999.0
2006-04-03 19:57:00,1.58414,1.58428,1.58399,1.58415,1576300006.0
2006-04-03 19:58:00,1.58402,1.5843,1.58402,1.5842,1569800002.0
2006-04-03 19:59:00,1.58418,1.5843,1.58406,1.58416,1030200006.0
2006-04-03 20:00:00,1.58411,1.58422,1.58394,1.58407,632600002.0
2006-04-03 20:01:00,1.58407,1.58412,1.58386,1.58391,524100005.0
2006-04-03 20:02:00,1.58398,1.58403,1.58381,1.58393,515399998.0
2006-04-03 20:03:00,1.584,1.584,1.5839,1.58393,245499998.0
2006-04-03 20:04:00,1.58389,1.58405,1.58389,1.58402,329900003.0
2006-04-03 20:05:00,1.58394,1.58394,1.58378,1.58379,315299998.0
2006-04-03 20:06:00,1.5838,1.58385,1.5838,1.58385,392300003.0
2006-04-03 20:07:00,1.58384,1.58394,1.58378,1.58384,339399996.0
2006-04-03 20:08:00,1.58387,1.58396,1.58377,1.58385,1420100009.0
2006-04-03 20:09:00,1.58371,1.58382,1.58362,1.5837,357799997.0
2006-04-03 20:10:00,1.58371,1.58376,1.58361,1.58361,263299999.0
2006-04-03 20:11:00,1.58367,1.58383,1.58365,1.58383,805400002.0
2006-04-03 20:12:00,1.5838,1.58386,1.58365,1.58365,424499999.0
2006-04-03 20:13:00,1.58355,1.58378,1.58351,1.58365,1669700002.0
2006-04-03 20:14:00,1.58367,1.58374,1.58352,1.58359,697600001.0
2006-04-03 20:15:00,1.58364,1.58375,1.58354,1.58365,1135800002.0
2006-04-03 20:16:00,1.58368,1.58368,1.58342,1.58352,1841700001.0
2006-04-03 20:17:00,1.5836,1.58368,1.58349,1.58365,394199997.0
2006-04-03 20:18:00,1.58362,1.58365,1.58351,1.58355,504200004.0
2006-04-03 20:19:00,1.5836,1.5837,1.5836,1.5837,593399996.0
2006-04-03 20:20:00,1.5838,1.5839,1.5837,1.5839,593399996.0
2006-04-03 20:21:00,1.58372,1.58396,1.58372,1.58383,593399996.0
2006-04-03 20:22:00,1.58375,1.58389,1.58366,1.58382,548600001.0
2006-04-03 20:23:00,1.58379,1.58385,1.58358,1.58369,1235400002.0
2006-04-03 20:24:00,1.5836,1.58368,1.5834,1.58355,490700004.0
2006-04-03 20:25:00,1.58352,1.58365,1.58332,1.58354,921799994.0
2006-04-03 20:26:00,1.58366,1.58377,1.58358,1.58364,312600002.0
2006-04-03 20:27:00,1.58364,1.58364,1.58345,1.58352,391199999.0
2006-04-03 20:28:00,1.5836,1.5836,1.5836,1.5836,1680299996.0
2006-04-03 20:29:00,1.58354,1.58361,1.58331,1.58347,1680299996.0
2006-04-03 20:32:00,1.5835,1.5836,1.5835,1.5836,634200000.0
2006-04-03 20:33:00,1.58353,1.58359,1.58331,1.58331,634200000.0
2006-04-03 20:34:00,1.58347,1.58355,1.58329,1.58332,331000002.0
2006-04-03 20:35:00,1.58332,1.58355,1.58332,1.58355,526699996.0
2006-04-03 20:36:00,1.5835,1.5836,1.58323,1.5835,686200007.0
2006-04-03 20:37:00,1.5836,1.58363,1.58335,1.58335,723800002.0
2006-04-03 20:38:00,1.58335,1.58355,1.58334,1.5835,1600100005.0
2006-04-03 20:39:00,1.58328,1.5835,1.58325,1.58342,1003300006.0
2006-04-03 20:40:00,1.58335,1.58347,1.58318,1.58331,1316200009.0
2006-04-03 20:41:00,1.58328,1.58345,1.58314,1.58332,448100002.0
2006-04-03 20:42:00,1.58337,1.58343,1.58307,1.58307,254100000.0
2006-04-03 20:43:00,1.58335,1.58343,1.58317,1.58317,665399996.0
2006-04-03 20:44:00,1.58327,1.58335,1.5831,1.58311,1165700000.0
2006-04-03 20:45:00,1.58318,1.5834,1.58318,1.5832,879699999.0
2006-04-03 20:46:00,1.58347,1.58347,1.58315,1.58337,322099997.0
2006-04-03 20:47:00,1.58339,1.58339,1.58312,1.58322,943700010.0
2006-04-03 20:48:00,1.58325,1.58341,1.58311,1.58321,1589200007.0
2006-04-03 20:49:00,1.58312,1.58338,1.58312,1.58335,882099994.0
2006-04-03 20:50:00,1.58334,1.58345,1.58327,1.58337,1998900003.0
2006-04-03 20:51:00,1.58329,1.58339,1.58321,1.58331,303400000.0
2006-04-03 20:52:00,1.58332,1.58347,1.58318,1.58339,1599499997.0
2006-04-03 20:53:00,1.58335,1.58343,1.58327,1.58327,1523300006.0
2006-04-03 20:54:00,1.58321,1.58341,1.58321,1.58335,779800010.0
2006-04-03 20:55:00,1.58328,1.58344,1.58328,1.58337,712100007.0
2006-04-03 20:56:00,1.58328,1.5835,1.58318,1.58335,2091700002.0
2006-04-03 20:57:00,1.5836,1.5838,1.5836,1.5837,1400399999.0
2006-04-03 20:58:00,1.5836,1.5838,1.5836,1.5838,1400399999.0
2006-04-03 20:59:00,1.5839,1.5839,1.5837,1.5837,1400399999.0
2006-04-03 21:00:00,1.5838,1.5838,1.5837,1.5837,1400399999.0
2006-04-03 21:01:00,1.5838,1.5838,1.5837,1.5837,1400399999.0
2006-04-03 21:02:00,1.58355,1.5837,1.58352,1.58368,1400399999.0
2006-04-03 21:03:00,1.5837,1.5839,1.5836,1.58369,1633999999.0
2006-04-03 21:04:00,1.58377,1.58377,1.58352,1.58352,259500001.0
2006-04-03 21:05:00,1.58357,1.58374,1.58346,1.58367,1030899997.0
2006-04-03 21:06:00,1.58346,1.58374,1.58341,1.58358,433399997.0
2006-04-03 21:07:00,1.58369,1.58369,1.58354,1.58366,546700003.0
2006-04-03 21:08:00,1.58365,1.58368,1.58345,1.58358,271000000.0
2006-04-03 21:09:00,1.58351,1.58369,1.58349,1.58362,598400001.0
2006-04-03 21:10:00,1.5837,1.5837,1.58357,1.58365,874599999.0
2006-04-03 21:11:00,1.58365,1.58376,1.58358,1.5837,839900002.0
2006-04-03 21:12:00,1.58371,1.58378,1.58355,1.58371,350100005.0
2006-04-03 21:13:00,1.58369,1.58384,1.58366,1.58377,966899994.0
2006-04-03 21:14:00,1.58364,1.58379,1.58356,1.58379,805199997.0
2006-04-03 21:15:00,1.58382,1.58388,1.58357,1.58358,910200002.0
2006-04-03 21:16:00,1.58361,1.58377,1.58341,1.58362,750200010.0
2006-04-03 21:17:00,1.58379,1.58384,1.58362,1.58362,1515199996.0
2006-04-03 21:18:00,1.5838,1.58395,1.58356,1.58362,378300000.0
2006-04-03 21:19:00,1.5837,1.5837,1.58346,1.5835,575099996.0
2006-04-03 21:20:00,1.5837,1.5838,1.5837,1.5838,1886800011.0
2006-04-03 21:21:00,1.5839,1.5839,1.5839,1.5839,1886800011.0
2006-04-03 21:22:00,1.58385,1.58396,1.58373,1.58387,1886800011.0
2006-04-03 21:23:00,1.58373,1.58384,1.58352,1.58375,1569999999.0
2006-04-03 21:24:00,1.58368,1.5838,1.58356,1.58378,633600003.0
2006-04-03 21:25:00,1.58382,1.58393,1.58341,1.58361,1303800002.0
2006-04-03 21:26:00,1.58383,1.58385,1.58371,1.58375,549400003.0
2006-04-03 21:27:00,1.5839,1.5839,1.58377,1.58385,720000000.0
2006-04-03 21:28:00,1.58385,1.5839,1.58371,1.58371,710199991.0
2006-04-03 21:29:00,1.58378,1.58394,1.58373,1.5839,474799996.0
2006-04-03 21:30:00,1.58371,1.58387,1.5836,1.58373,397799998.0
2006-04-03 21:31:00,1.5837,1.58374,1.58353,1.58355,570800007.0
2006-04-03 21:32:00,1.58377,1.58389,1.58362,1.58362,2041900010.0
2006-04-03 21:33:00,1.58375,1.58394,1.58375,1.58391,299300004.0
2006-04-03 21:34:00,1.58393,1.58401,1.58374,1.58374,1238999999.0
2006-04-03 21:35:00,1.58382,1.58389,1.58372,1.58372,1076600000.0
2006-04-03 21:36:00,1.58375,1.58383,1.5836,1.58375,178800004.0
2006-04-03 21:37:00,1.58366,1.58385,1.5836,1.58373,335900005.0
2006-04-03 21:38:00,1.58359,1.5838,1.58357,1.58372,480200007.0
2006-04-03 21:39:00,1.58375,1.58375,1.58365,1.58365,31900000.0
2006-04-03 21:40:00,1.58365,1.5838,1.58357,1.58372,518100001.0
2006-04-03 21:41:00,1.58355,1.5838,1.58351,1.58375,530799999.0
2006-04-03 21:42:00,1.58372,1.58372,1.58351,1.58351,682899999.0
2006-04-03 21:43:00,1.58349,1.58369,1.58344,1.58365,990000004.0
2006-04-03 21:44:00,1.58368,1.58377,1.58362,1.5837,1258700002.0
2006-04-03 21:45:00,1.58367,1.58376,1.58349,1.58359,653699996.0
2006-04-03 21:46:00,1.58355,1.58375,1.58353,1.58366,1258700006.0
2006-04-03 21:47:00,1.5837,1.58381,1.58356,1.5836,1107400003.0
2006-04-03 21:48:00,1.58366,1.58378,1.58355,1.58365,388999997.0
2006-04-03 21:49:00,1.5837,1.58373,1.5835,1.58352,1125700003.0
2006-04-03 21:50:00,1.58353,1.58365,1.58347,1.58365,238100002.0
2006-04-03 21:51:00,1.58356,1.5837,1.58355,1.58365,521500004.0
2006-04-03 21:52:00,1.5837,1.58373,1.58344,1.58345,1485199997.0
2006-04-03 21:53:00,1.5836,1.5836,1.5833,1.58337,493899999.0
2006-04-03 21:54:00,1.58336,1.58343,1.58321,1.58321,170499998.0
2006-04-03 21:55:00,1.58333,1.58351,1.58321,1.58333,355000002.0
2006-04-03 21:56:00,1.5835,1.5835,1.58328,1.58344,656900006.0
2006-04-03 21:57:00,1.58345,1.58351,1.5833,1.58336,473600003.0
2006-04-03 21:58:00,1.58337,1.5835,1.5833,1.58345,711500001.0
2006-04-03 21:59:00,1.58324,1.58346,1.58324,1.58343,1099699995.0
2006-04-03 22:00:00,1.58335,1.58351,1.58331,1.58345,897900000.0
2006-04-03 22:01:00,1.58344,1.58346,1.58339,1.58341,237400000.0
2006-04-03 22:02:00,1.58331,1.58338,1.5831,1.58323,1152500013.0
2006-04-03 22:03:00,1.58328,1.58339,1.58316,1.58337,412000002.0
2006-04-03 22:04:00,1.58336,1.58342,1.58327,1.58332,671400004.0
2006-04-03 22:05:00,1.58335,1.58342,1.58328,1.58337,411200002.0
2006-04-03 22:06:00,1.58327,1.58335,1.58314,1.58335,411299998.0
2006-04-03 22:07:00,1.58325,1.58325,1.58302,1.58321,333000002.0
2006-04-03 22:08:00,1.58317,1.58322,1.58305,1.5831,392300004.0
2006-04-03 22:09:00,1.5831,1.58322,1.58298,1.58315,421800001.0
2006-04-03 22:10:00,1.58315,1.58322,1.5831,1.58322,252400002.0
2006-04-03 22:11:00,1.58308,1.58316,1.58295,1.58305,279300001.0
2006-04-03 22:12:00,1.58307,1.58317,1.58294,1.58295,735400010.0
2006-04-03 22:13:00,1.58303,1.58312,1.58284,1.58312,352600004.0
2006-04-03 22:14:00,1.58311,1.58324,1.58303,1.58319,324300002.0
2006-04-03 22:15:00,1.58315,1.58328,1.58294,1.58307,634100005.0
2006-04-03 22:16:00,1.58305,1.58324,1.58305,1.58324,200900003.0
2006-04-03 22:17:00,1.5833,1.58338,1.58318,1.58338,400700001.0
2006-04-03 22:18:00,1.58305,1.58321,1.58298,1.58311,206099999.0
2006-04-03 22:19:00,1.5831,1.5831,1.58274,1.58284,381099995.0
2006-04-03 22:20:00,1.58276,1.58299,1.58276,1.58285,306199994.0
2006-04-03 22:21:00,1.58294,1.58313,1.58291,1.58308,253099998.0
2006-04-03 22:22:00,1.58308,1.58319,1.58299,1.58302,807600003.0
2006-04-03 22:23:00,1.58305,1.58313,1.58293,1.58306,322500000.0
2006-04-03 22:24:00,1.58292,1.58314,1.5829,1.58307,199899999.0
2006-04-03 22:25:00,1.58316,1.58316,1.58281,1.58281,844999996.0
2006-04-03 22:26:00,1.58282,1.5831,1.58282,1.58288,770499998.0
2006-04-03 22:27:00,1.58307,1.58314,1.58273,1.58273,241299999.0
2006-04-03 22:28:00,1.58302,1.58311,1.58283,1.58286,543099998.0
2006-04-03 22:29:00,1.58291,1.58318,1.58289,1.58318,790100009.0
2006-04-03 22:30:00,1.58314,1.58325,1.58291,1.58303,680700001.0
2006-04-03 22:31:00,1.58289,1.58307,1.58278,1.58307,160799999.0
2006-04-03 22:32:00,1.583,1.5831,1.58285,1.58293,320400002.0
2006-04-03 22:33:00,1.5831,1.5832,1.58292,1.58311,169400001.0
2006-04-03 22:34:00,1.5832,1.5832,1.58303,1.58305,432799998.0
2006-04-03 22:35:00,1.58322,1.58322,1.58306,1.58306,161600003.0
2006-04-03 22:36:00,1.58317,1.58327,1.58309,1.5831,700900006.0
2006-04-03 22:37:00,1.58297,1.5832,1.58295,1.58315,487900002.0
2006-04-03 22:38:00,1.58295,1.58313,1.58292,1.58311,525599998.0
2006-04-03 22:39:00,1.58305,1.5831,1.58277,1.58292,823000000.0
2006-04-03 22:40:00,1.58296,1.58318,1.58285,1.58318,662099999.0
2006-04-03 22:41:00,1.58314,1.58324,1.58297,1.58307,808999998.0
2006-04-03 22:42:00,1.5831,1.5832,1.58296,1.58315,690900003.0
2006-04-03 22:43:00,1.58312,1.58323,1.58284,1.58312,1011199996.0
2006-04-03 22:44:00,1.58315,1.58318,1.58288,1.58302,233599997.0
2006-04-03 22:45:00,1.58315,1.58315,1.58285,1.58285,298100000.0
2006-04-03 22:46:00,1.58293,1.5831,1.58285,1.58305,106800000.0
2006-04-03 22:47:00,1.58305,1.58312,1.58295,1.58305,250499999.0
2006-04-03 22:48:00,1.58294,1.5831,1.58284,1.5831,323000001.0
2006-04-03 22:49:00,1.58315,1.58318,1.58296,1.58296,794600001.0
2006-04-03 22:50:00,1.58297,1.5831,1.58285,1.58302,140700000.0
2006-04-03 22:51:00,1.58286,1.58305,1.58282,1.5829,446200002.0
2006-04-03 22:52:00,1.58289,1.58311,1.58278,1.58305,526699999.0
2006-04-03 22:53:00,1.58301,1.58314,1.58293,1.58314,386200005.0
2006-04-03 22:54:00,1.58312,1.58314,1.58282,1.58284,459400001.0
2006-04-03 22:55:00,1.58306,1.58306,1.58284,1.58285,145100001.0
2006-04-03 22:56:00,1.583,1.58308,1.58288,1.58297,23900000.0
2006-04-03 22:57:00,1.58302,1.58311,1.58284,1.58284,391599994.0
2006-04-03 22:58:00,1.58289,1.58305,1.58287,1.583,506500000.0
2006-04-03 22:59:00,1.5829,1.58295,1.58251,1.58251,411800007.0
2006-04-03 23:00:00,1.58275,1.5828,1.58241,1.58248,78900000.0
2006-04-03 23:01:00,1.58308,1.5833,1.5828,1.5828,312400001.0
2006-04-03 23:02:00,1.58322,1.5834,1.58298,1.5833,405199998.0
2006-04-03 23:03:00,1.58347,1.58348,1.58292,1.58297,245899998.0
2006-04-03 23:04:00,1.58316,1.58335,1.58272,1.58272,245300000.0
2006-04-03 23:05:00,1.58301,1.58344,1.58294,1.58322,268100002.0
2006-04-03 23:06:00,1.58327,1.58346,1.58269,1.58324,240200002.0
2006-04-03 23:07:00,1.58284,1.58307,1.58259,1.58261,253600001.0
2006-04-03 23:08:00,1.58309,1.58324,1.58282,1.583,302500000.0
2006-04-03 23:09:00,1.58306,1.58326,1.5829,1.58308,394500000.0
2006-04-03 23:10:00,1.58297,1.58315,1.58278,1.5828,385899997.0
2006-04-03 23:11:00,1.5831,1.58318,1.5825,1.58258,390600002.0
2006-04-03 23:12:00,1.58256,1.58311,1.5823,1.5829,246200002.0
2006-04-03 23:13:00,1.58284,1.58317,1.58252,1.58265,360500001.0
2006-04-03 23:14:00,1.58311,1.58327,1.58254,1.58271,354400003.0
2006-04-03 23:15:00,1.58315,1.58317,1.58266,1.58294,240499996.0
2006-04-03 23:16:00,1.58281,1.58333,1.58266,1.58333,165700000.0
2006-04-03 23:17:00,1.58307,1.58319,1.58276,1.58284,483400005.0
2006-04-03 23:18:00,1.58304,1.58316,1.58267,1.58313,169100001.0
2006-04-03 23:19:00,1.5832,1.5832,1.58284,1.58287,74400000.0
2006-04-03 23:20:00,1.58268,1.5831,1.58258,1.58263,264200004.0
2006-04-03 23:21:00,1.58268,1.58303,1.58264,1.58282,252100000.0
2006-04-03 23:22:00,1.58275,1.583,1.58256,1.5828,197000001.0
2006-04-03 23:23:00,1.58322,1.58322,1.58252,1.58282,349600000.0
2006-04-03 23:24:00,1.58291,1.58315,1.58272,1.58311,403400004.0
2006-04-03 23:25:00,1.58278,1.5829,1.58262,1.5827,112600000.0
2006-04-03 23:26:00,1.5826,1.58265,1.5826,1.58265,77500000.0
2006-04-03 23:27:00,1.58248,1.58259,1.58238,1.58253,261000000.0
2006-04-03 23:28:00,1.58262,1.58279,1.58261,1.58266,312500001.0
2006-04-03 23:29:00,1.58279,1.58295,1.5827,1.58286,254500000.0
2006-04-03 23:30:00,1.58287,1.58296,1.58266,1.5828,278800001.0
2006-04-03 23:31:00,1.58277,1.58285,1.58268,1.58277,395599996.0
2006-04-03 23:32:00,1.58272,1.58278,1.58243,1.58258,239700002.0
2006-04-03 23:33:00,1.58281,1.58285,1.58267,1.58267,272900000.0
2006-04-03 23:34:00,1.58288,1.58288,1.58269,1.58269,98599999.0
2006-04-03 23:35:00,1.58278,1.58282,1.5827,1.5827,58400000.0
2006-04-03 23:36:00,1.58273,1.58293,1.58273,1.58293,239700000.0
2006-04-03 23:37:00,1.5828,1.58283,1.58247,1.58275,180800002.0
2006-04-03 23:38:00,1.58289,1.58289,1.58271,1.58275,145299998.0
2006-04-03 23:39:00,1.58285,1.58285,1.58272,1.58272,89400002.0
2006-04-03 23:40:00,1.58277,1.58285,1.58262,1.5828,271699998.0
2006-04-03 23:41:00,1.58278,1.58285,1.58264,1.5828,423100000.0
2006-04-03 23:42:00,1.58268,1.58283,1.58257,1.58273,289400000.0
2006-04-03 23:43:00,1.58267,1.58293,1.58264,1.58273,264400001.0
2006-04-03 23:44:00,1.5826,1.58285,1.5826,1.58285,321299997.0
2006-04-03 23:45:00,1.58267,1.58285,1.58267,1.58285,66000000.0
2006-04-03 23:46:00,1.58268,1.58285,1.58264,1.58276,194400000.0
2006-04-03 23:47:00,1.5827,1.5828,1.5827,1.5828,102700000.0
2006-04-03 23:48:00,1.5828,1.5828,1.58266,1.58266,85900002.0
2006-04-03 23:49:00,1.58287,1.58287,1.58262,1.58262,175899997.0
2006-04-03 23:50:00,1.5827,1.58285,1.5827,1.58285,134199998.0
2006-04-03 23:51:00,1.5828,1.58285,1.58271,1.58271,280699996.0
2006-04-03 23:52:00,1.58271,1.58285,1.58259,1.58285,209600000.0
2006-04-03 23:53:00,1.58278,1.58281,1.58254,1.58273,302800001.0
2006-04-03 23:54:00,1.58267,1.58288,1.58256,1.58272,279300000.0
2006-04-03 23:55:00,1.58276,1.58276,1.58257,1.58257,57600000.0
2006-04-03 23:56:00,1.58268,1.58268,1.58256,1.58256,28000000.0
2006-04-03 23:57:00,1.5827,1.58278,1.58253,1.58265,131800000.0
2006-04-03 23:58:00,1.5825,1.58267,1.5825,1.58267,79300001.0
2006-04-03 23:59:00,1.58257,1.5827,1.58257,1.5827,87100001.0
2006-04-04 00:00:00,1.58261,1.58275,1.58252,1.58252,186200000.0
2006-04-04 00:01:00,1.58261,1.58271,1.58254,1.5826,125399997.0
2006-04-04 00:02:00,1.58285,1.58285,1.58272,1.58275,220100003.0
2006-04-04 00:03:00,1.58283,1.58285,1.58277,1.58279,123700001.0
2006-04-04 00:04:00,1.58284,1.58291,1.58268,1.58283,275700000.0
2006-04-04 00:05:00,1.58281,1.58288,1.5827,1.58276,252400002.0
2006-04-04 00:06:00,1.58282,1.58288,1.58265,1.58271,330800005.0
2006-04-04 00:07:00,1.58263,1.58285,1.58257,1.58285,402700000.0
2006-04-04 00:08:00,1.58265,1.5828,1.58265,1.5828,112700002.0
2006-04-04 00:09:00,1.58281,1.58281,1.58253,1.58258,356400002.0
2006-04-04 00:10:00,1.5828,1.5828,1.58275,1.58275,91800004.0
2006-04-04 00:11:00,1.58278,1.5828,1.58263,1.58265,193500002.0
2006-04-04 00:12:00,1.58258,1.58278,1.58258,1.58278,107000000.0
2006-04-04 00:13:00,1.58267,1.58283,1.58264,1.58268,129600003.0
2006-04-04 00:14:00,1.5828,1.58288,1.58271,1.58273,300400002.0
2006-04-04 00:15:00,1.58273,1.58283,1.58272,1.58282,67800000.0
2006-04-04 00:16:00,1.5828,1.5828,1.5827,1.5827,114599998.0
2006-04-04 00:17:00,1.58273,1.58288,1.58259,1.5828,385200007.0
2006-04-04 00:18:00,1.58263,1.58288,1.5826,1.58288,342900003.0
2006-04-04 00:19:00,1.5828,1.58285,1.5828,1.58285,16500000.0
2006-04-04 00:20:00,1.58285,1.58288,1.58266,1.58268,378100002.0
2006-04-04 00:21:00,1.58268,1.58285,1.5826,1.58275,333499999.0
2006-04-04 00:22:00,1.58264,1.58275,1.5826,1.58263,227400002.0
2006-04-04 00:23:00,1.5827,1.5827,1.58255,1.58255,196900000.0
2006-04-04 00:24:00,1.58269,1.58276,1.58249,1.58249,113499998.0
2006-04-04 00:25:00,1.58274,1.58279,1.58254,1.58271,343099996.0
2006-04-04 00:26:00,1.58278,1.58278,1.58256,1.58256,107900002.0
2006-04-04 00:27:00,1.5826,1.5827,1.5826,1.5827,77500000.0
2006-04-04 00:28:00,1.58268,1.58275,1.58253,1.58267,237200003.0
2006-04-04 00:29:00,1.58278,1.58279,1.58259,1.58259,453700005.0
2006-04-04 00:30:00,1.58268,1.58279,1.58256,1.58264,362700004.0
2006-04-04 00:31:00,1.58261,1.58274,1.5826,1.58264,199099999.0
2006-04-04 00:32:00,1.58255,1.5826,1.58243,1.58258,293000003.0
2006-04-04 00:33:00,1.58258,1.58262,1.58245,1.58245,117000001.0
2006-04-04 00:34:00,1.58247,1.58268,1.58244,1.58257,306600003.0
2006-04-04 00:35:00,1.58246,1.58263,1.58246,1.58263,105500001.0
2006-04-04 00:36:00,1.5826,1.58265,1.5826,1.58265,70300001.0
2006-04-04 00:37:00,1.5826,1.5826,1.5826,1.5826,20000000.0
2006-04-04 00:38:00,1.58262,1.58262,1.5824,1.58255,428099996.0
2006-04-04 00:39:00,1.5826,1.5826,1.5825,1.5825,20000001.0
2006-04-04 00:40:00,1.58257,1.58265,1.5825,1.5826,201099999.0
2006-04-04 00:41:00,1.58265,1.58265,1.58252,1.58252,42400000.0
2006-04-04 00:42:00,1.5825,1.58265,1.58246,1.58257,238300002.0
2006-04-04 00:43:00,1.58265,1.58274,1.58249,1.58262,247599999.0
2006-04-04 00:44:00,1.58249,1.58268,1.58249,1.5826,261700002.0
2006-04-04 00:45:00,1.5825,1.58262,1.58229,1.58257,283600001.0
2006-04-04 00:46:00,1.58257,1.58266,1.58243,1.5825,286300002.0
2006-04-04 00:47:00,1.58263,1.58269,1.58261,1.58269,90499999.0
2006-04-04 00:48:00,1.58272,1.58272,1.58252,1.58252,348300005.0
2006-04-04 00:49:00,1.58251,1.58265,1.5825,1.5825,179399997.0
2006-04-04 00:50:00,1.5826,1.58265,1.58242,1.58265,266800003.0
2006-04-04 00:51:00,1.5825,1.58265,1.5823,1.58256,207600000.0
2006-04-04 00:52:00,1.58256,1.58265,1.58239,1.58265,212599997.0
2006-04-04 00:53:00,1.58254,1.58261,1.58234,1.58247,325800001.0
2006-04-04 00:54:00,1.58253,1.58265,1.58246,1.58251,240900001.0
2006-04-04 00:55:00,1.5826,1.58268,1.58242,1.5825,287999995.0
2006-04-04 00:56:00,1.58255,1.5826,1.5824,1.58248,88299999.0
2006-04-04 00:57:00,1.58231,1.58265,1.58231,1.58261,426700002.0
2006-04-04 00:58:00,1.58265,1.58273,1.58241,1.58255,100000000.0
2006-04-04 00:59:00,1.58247,1.58276,1.58247,1.58276,48000000.0
2006-04-04 01:00:00,1.58273,1.58286,1.58266,1.58269,356299998.0
2006-04-04 01:01:00,1.58261,1.58273,1.5825,1.58256,412800001.0
2006-04-04 01:02:00,1.58267,1.58273,1.58259,1.58267,184500000.0
2006-04-04 01:03:00,1.58264,1.5828,1.58245,1.58275,293400001.0
2006-04-04 01:04:00,1.58283,1.58296,1.58272,1.58293,490800001.0
2006-04-04 01:05:00,1.58279,1.58284,1.58254,1.5827,308799999.0
2006-04-04 01:06:00,1.5828,1.58288,1.58261,1.58261,212699999.0
2006-04-04 01:07:00,1.5827,1.58292,1.5827,1.58292,163499999.0
2006-04-04 01:08:00,1.58277,1.58288,1.58273,1.58284,157300001.0
2006-04-04 01:09:00,1.58275,1.5829,1.58268,1.58283,289799998.0
2006-04-04 01:10:00,1.58288,1.58296,1.58277,1.58277,290400001.0
2006-04-04 01:11:00,1.58263,1.58285,1.58258,1.58277,341400001.0
2006-04-04 01:12:00,1.58264,1.58283,1.58264,1.58277,302900001.0
2006-04-04 01:13:00,1.58271,1.58285,1.58253,1.58271,270400000.0
2006-04-04 01:14:00,1.5828,1.58287,1.58269,1.58277,292699997.0
2006-04-04 01:15:00,1.58276,1.58282,1.58257,1.58277,347999997.0
2006-04-04 01:16:00,1.58268,1.5828,1.58254,1.58275,280599997.0
2006-04-04 01:17:00,1.58265,1.58286,1.58235,1.58263,278500002.0
2006-04-04 01:18:00,1.58283,1.58292,1.58273,1.58275,266599998.0
2006-04-04 01:19:00,1.58289,1.58289,1.58263,1.58269,174499999.0
2006-04-04 01:20:00,1.5828,1.58289,1.58271,1.58279,335600003.0
2006-04-04 01:21:00,1.58283,1.58289,1.58267,1.58273,156700000.0
2006-04-04 01:22:00,1.58286,1.58289,1.58282,1.58283,24000000.0
2006-04-04 01:23:00,1.58283,1.58283,1.58259,1.58259,128600001.0
2006-04-04 01:24:00,1.58268,1.5827,1.58254,1.58256,82300002.0
2006-04-04 01:25:00,1.5824,1.5826,1.5824,1.5826,6400000.0
2006-04-04 01:26:00,1.5827,1.58275,1.5827,1.58275,133300002.0
2006-04-04 01:27:00,1.5825,1.5827,1.5825,1.5827,358000001.0
2006-04-04 01:28:00,1.5827,1.58275,1.5826,1.58268,79100000.0
2006-04-04 01:29:00,1.58258,1.5827,1.58251,1.58265,99300000.0
2006-04-04 01:30:00,1.5827,1.5827,1.58256,1.58256,119799999.0
2006-04-04 01:31:00,1.5826,1.5827,1.58256,1.58268,48700000.0
2006-04-04 01:32:00,1.58267,1.58275,1.58251,1.58275,411100001.0
2006-04-04 01:33:00,1.5827,1.5827,1.5826,1.5826,55900000.0
2006-04-04 01:34:00,1.5826,1.5828,1.58245,1.5827,229200000.0
2006-04-04 01:35:00,1.58267,1.58268,1.58252,1.58253,83900000.0
2006-04-04 01:36:00,1.58255,1.58275,1.58255,1.58262,231199997.0
2006-04-04 01:37:00,1.58271,1.58278,1.58259,1.58264,227000002.0
2006-04-04 01:38:00,1.58272,1.58281,1.58258,1.58281,382899998.0
2006-04-04 01:39:00,1.58264,1.58277,1.58253,1.58267,250800002.0
2006-04-04 01:40:00,1.5826,1.5827,1.5826,1.5827,111000000.0
2006-04-04 01:41:00,1.5827,1.58277,1.58258,1.58275,240600003.0
2006-04-04 01:42:00,1.58269,1.58291,1.58269,1.5829,350600005.0
2006-04-04 01:43:00,1.58278,1.58313,1.58276,1.58311,331300001.0
2006-04-04 01:44:00,1.58305,1.58305,1.58284,1.58289,299400001.0
2006-04-04 01:45:00,1.58301,1.58306,1.58284,1.58288,146399999.0
2006-04-04 01:46:00,1.58307,1.58323,1.58298,1.58317,313300001.0
2006-04-04 01:47:00,1.58318,1.58318,1.583,1.583,288400005.0
2006-04-04 01:48:00,1.58318,1.58329,1.58305,1.58305,351800001.0
2006-04-04 01:49:00,1.58316,1.5833,1.58301,1.5833,251500002.0
2006-04-04 01:50:00,1.58327,1.58341,1.58318,1.58324,407000004.0
2006-04-04 01:51:00,1.58341,1.58347,1.58332,1.58345,245500000.0
2006-04-04 01:52:00,1.58329,1.58339,1.58307,1.58325,474499994.0
2006-04-04 01:53:00,1.58321,1.58327,1.58298,1.58327,247800001.0
2006-04-04 01:54:00,1.58311,1.58326,1.58301,1.58312,406299998.0
2006-04-04 01:55:00,1.58317,1.58323,1.583,1.58311,381700005.0
2006-04-04 01:56:00,1.58329,1.58329,1.58311,1.58326,92800000.0
2006-04-04 01:57:00,1.58336,1.58343,1.58324,1.58336,327200003.0
2006-04-04 01:58:00,1.58317,1.5834,1.58317,1.5834,209800000.0
2006-04-04 01:59:00,1.5832,1.58334,1.58315,1.58317,263399999.0
2006-04-04 02:00:00,1.58332,1.58337,1.5831,1.58315,263499998.0
2006-04-04 02:01:00,1.58337,1.58337,1.58319,1.58319,251700002.0
2006-04-04 02:02:00,1.58307,1.5834,1.58307,1.5833,423300002.0
2006-04-04 02:03:00,1.58312,1.58325,1.58307,1.5832,300000001.0
2006-04-04 02:04:00,1.58319,1.58319,1.58297,1.58309,350300002.0
2006-04-04 02:05:00,1.5831,1.58316,1.58282,1.58282,71199998.0
2006-04-04 02:06:00,1.58302,1.58304,1.58282,1.583,441499999.0
2006-04-04 02:07:00,1.58285,1.58301,1.58274,1.58301,402200001.0
2006-04-04 02:08:00,1.58303,1.5831,1.58274,1.58274,305500003.0
2006-04-04 02:09:00,1.58319,1.58323,1.58297,1.5831,333000002.0
2006-04-04 02:10:00,1.5832,1.5832,1.5831,1.5831,51500002.0
2006-04-04 02:11:00,1.5832,1.5832,1.58289,1.58299,256600003.0
2006-04-04 02:12:00,1.58323,1.58323,1.58306,1.58306,140000000.0
2006-04-04 02:13:00,1.58315,1.58317,1.58294,1.58317,189100002.0
2006-04-04 02:14:00,1.58318,1.5832,1.58304,1.5831,321000000.0
2006-04-04 02:15:00,1.58305,1.58316,1.58293,1.58293,249900001.0
2006-04-04 02:16:00,1.58305,1.58305,1.5829,1.5829,44800001.0
2006-04-04 02:17:00,1.58292,1.5831,1.58292,1.5831,72600000.0
2006-04-04 02:18:00,1.5831,1.5831,1.583,1.583,175900000.0
2006-04-04 02:19:00,1.58301,1.58322,1.58294,1.58297,341000004.0
2006-04-04 02:20:00,1.58314,1.58314,1.5829,1.58305,307400006.0
2006-04-04 02:21:00,1.58301,1.58317,1.58296,1.58312,442999995.0
2006-04-04 02:22:00,1.5831,1.58317,1.58299,1.58301,334200002.0
2006-04-04 02:23:00,1.58309,1.5832,1.58297,1.58315,368100000.0
2006-04-04 02:24:00,1.58317,1.58325,1.58295,1.58319,499999997.0
2006-04-04 02:25:00,1.58319,1.58344,1.58316,1.58331,402400004.0
2006-04-04 02:26:00,1.58338,1.58343,1.58321,1.58324,477000003.0
2006-04-04 02:27:00,1.5833,1.58342,1.5832,1.58336,237599996.0
2006-04-04 02:28:00,1.58318,1.58352,1.58315,1.58328,262099999.0
2006-04-04 02:29:00,1.58324,1.58342,1.58309,1.58333,232300002.0
2006-04-04 02:30:00,1.58308,1.58338,1.58308,1.58338,203700000.0
2006-04-04 02:31:00,1.58336,1.58336,1.58312,1.58327,340199999.0
2006-04-04 02:32:00,1.58333,1.58345,1.58325,1.58331,201100000.0
2006-04-04 02:33:00,1.58359,1.58367,1.58346,1.5835,432600005.0
2006-04-04 02:34:00,1.58357,1.58357,1.58344,1.58355,232300000.0
2006-04-04 02:35:00,1.58356,1.58361,1.58331,1.58347,365100005.0
2006-04-04 02:36:00,1.58335,1.58357,1.58331,1.58331,408300000.0
2006-04-04 02:37:00,1.58346,1.58362,1.58334,1.58349,251300001.0
2006-04-04 02:38:00,1.58348,1.58363,1.58345,1.58355,311900002.0
2006-04-04 02:39:00,1.58369,1.58369,1.58349,1.58366,139400003.0
2006-04-04 02:40:00,1.58365,1.5837,1.58352,1.58352,71099998.0
2006-04-04 02:41:00,1.58344,1.58368,1.58344,1.58356,499199997.0
2006-04-04 02:42:00,1.5836,1.58366,1.58346,1.58355,483299998.0
2006-04-04 02:43:00,1.58368,1.58375,1.58341,1.58364,213999999.0
2006-04-04 02:44:00,1.58348,1.58363,1.58348,1.58363,113000002.0
2006-04-04 02:45:00,1.58358,1.58364,1.58344,1.58349,414500007.0
2006-04-04 02:46:00,1.58358,1.58361,1.5834,1.58361,316200002.0
2006-04-04 02:47:00,1.58355,1.58359,1.5834,1.58353,339100000.0
2006-04-04 02:48:00,1.58351,1.58364,1.58339,1.58352,184600000.0
2006-04-04 02:49:00,1.58344,1.5836,1.58342,1.58345,342499998.0
2006-04-04 02:50:00,1.58347,1.58361,1.58347,1.58361,36000000.0
2006-04-04 02:51:00,1.58358,1.58365,1.58347,1.58362,228100004.0
2006-04-04 02:52:00,1.5835,1.58367,1.58349,1.58349,280699999.0
2006-04-04 02:53:00,1.5837,1.58374,1.58351,1.58357,179600000.0
2006-04-04 02:54:00,1.58371,1.58374,1.58362,1.58368,80700000.0
2006-04-04 02:55:00,1.58365,1.58365,1.58351,1.58351,175100001.0
2006-04-04 02:56:00,1.58357,1.58368,1.5835,1.58364,296200000.0
2006-04-04 02:57:00,1.58372,1.58384,1.5836,1.58371,260500005.0
2006-04-04 02:58:00,1.58361,1.58374,1.58357,1.58362,237900000.0
2006-04-04 02:59:00,1.58383,1.58397,1.58377,1.58383,275600001.0
2006-04-04 03:00:00,1.58394,1.58403,1.58384,1.58395,260899998.0
2006-04-04 03:01:00,1.58395,1.58405,1.58382,1.58382,427700006.0
2006-04-04 03:02:00,1.58389,1.58408,1.58371,1.58371,205300000.0
2006-04-04 03:03:00,1.58405,1.58405,1.58376,1.58382,162200001.0
2006-04-04 03:04:00,1.58393,1.58393,1.58375,1.58375,116600001.0
2006-04-04 03:05:00,1.5839,1.5839,1.5838,1.5838,31200000.0
2006-04-04 03:06:00,1.58401,1.58404,1.58397,1.58398,46100000.0
2006-04-04 03:07:00,1.584,1.58406,1.58386,1.58392,221700007.0
2006-04-04 03:08:00,1.58387,1.58405,1.58381,1.58392,214300001.0
2006-04-04 03:09:00,1.58392,1.58407,1.58386,1.58388,129600000.0
2006-04-04 03:10:00,1.5839,1.58407,1.58382,1.58391,298200005.0
2006-04-04 03:11:00,1.58387,1.58404,1.58384,1.58389,117400001.0
2006-04-04 03:12:00,1.58383,1.58402,1.58371,1.58402,391000011.0
2006-04-04 03:13:00,1.58394,1.58402,1.58379,1.58382,138299996.0
2006-04-04 03:14:00,1.58395,1.58408,1.58383,1.584,158100002.0
2006-04-04 03:15:00,1.58392,1.58407,1.58382,1.58389,397400000.0
2006-04-04 03:16:00,1.58398,1.58407,1.5838,1.58403,481899993.0
2006-04-04 03:17:00,1.58398,1.58405,1.58386,1.58397,187900002.0
2006-04-04 03:18:00,1.58388,1.58399,1.58383,1.58397,230900008.0
2006-04-04 03:19:00,1.584,1.584,1.58381,1.58381,193399997.0
2006-04-04 03:20:00,1.58396,1.58406,1.5839,1.58395,340900002.0
2006-04-04 03:21:00,1.584,1.584,1.5839,1.5839,66299999.0
2006-04-04 03:22:00,1.58395,1.58398,1.58382,1.58389,232300001.0
2006-04-04 03:23:00,1.58391,1.58391,1.5837,1.5837,197999997.0
2006-04-04 03:24:00,1.58391,1.58399,1.58376,1.58391,285199999.0
2006-04-04 03:25:00,1.58392,1.58406,1.58392,1.58406,130899999.0
2006-04-04 03:26:00,1.58391,1.58403,1.58391,1.58403,6100000.0
2006-04-04 03:27:00,1.58395,1.58405,1.58395,1.58405,138899999.0
2006-04-04 03:28:00,1.5841,1.5841,1.584,1.584,170999997.0
2006-04-04 03:29:00,1.58395,1.584,1.58378,1.58395,353300002.0
2006-04-04 03:30:00,1.58388,1.58388,1.58376,1.58376,16000000.0
2006-04-04 03:31:00,1.58382,1.58393,1.58382,1.58393,50299999.0
2006-04-04 03:32:00,1.5839,1.58407,1.58377,1.58393,296200000.0
2006-04-04 03:33:00,1.58388,1.58402,1.58383,1.58395,266599995.0
2006-04-04 03:34:00,1.58392,1.584,1.58374,1.58396,641599998.0
2006-04-04 03:35:00,1.58387,1.5839,1.58367,1.58367,203299999.0
2006-04-04 03:36:00,1.58385,1.58395,1.58378,1.58395,204600002.0
2006-04-04 03:37:00,1.5838,1.58384,1.58362,1.58366,233700005.0
2006-04-04 03:38:00,1.58366,1.58371,1.5835,1.58362,411500004.0
2006-04-04 03:39:00,1.58351,1.58373,1.58351,1.58373,18600000.0
2006-04-04 03:40:00,1.58362,1.58372,1.58339,1.58363,240400001.0
2006-04-04 03:41:00,1.58346,1.58368,1.58346,1.58355,241600001.0
2006-04-04 03:42:00,1.58343,1.58362,1.58341,1.58359,337100000.0
2006-04-04 03:43:00,1.58348,1.58368,1.58333,1.58349,397100003.0
2006-04-04 03:44:00,1.5836,1.5837,1.58345,1.58345,495799991.0
2006-04-04 03:45:00,1.5836,1.5837,1.58351,1.58365,456900000.0
2006-04-04 03:46:00,1.58359,1.58359,1.58334,1.58345,372200000.0
2006-04-04 03:47:00,1.58343,1.58357,1.58331,1.58349,214599998.0
2006-04-04 03:48:00,1.58336,1.5836,1.58334,1.58334,170799998.0
2006-04-04 03:49:00,1.58346,1.58349,1.58332,1.58338,48799999.0
2006-04-04 03:50:00,1.58341,1.58348,1.5833,1.58338,267900000.0
2006-04-04 03:51:00,1.5834,1.58347,1.58325,1.58345,270800000.0
2006-04-04 03:52:00,1.58333,1.58334,1.58315,1.58315,215599997.0
2006-04-04 03:53:00,1.58327,1.5834,1.58327,1.5834,80000002.0
2006-04-04 03:54:00,1.58331,1.58338,1.58324,1.58324,113400002.0
2006-04-04 03:55:00,1.58324,1.58334,1.58311,1.58312,300300003.0
2006-04-04 03:56:00,1.58332,1.58344,1.58319,1.58331,207899998.0
2006-04-04 03:57:00,1.58322,1.58334,1.58313,1.58326,210100001.0
2006-04-04 03:58:00,1.58324,1.58333,1.58307,1.58307,233500000.0
2006-04-04 03:59:00,1.58305,1.58328,1.58305,1.58328,255000001.0
2006-04-04 04:00:00,1.58315,1.58336,1.58315,1.58323,264699998.0
2006-04-04 04:01:00,1.58328,1.58351,1.58324,1.58335,230200003.0
2006-04-04 04:02:00,1.58347,1.58386,1.58347,1.58385,202000002.0
2006-04-04 04:03:00,1.58356,1.58377,1.5835,1.58364,295000001.0
2006-04-04 04:04:00,1.58388,1.58405,1.5836,1.58374,328199997.0
2006-04-04 04:05:00,1.58373,1.58395,1.58372,1.58395,239800000.0
2006-04-04 04:06:00,1.5839,1.58398,1.58379,1.58391,343500000.0
2006-04-04 04:07:00,1.58395,1.584,1.58369,1.584,319700000.0
2006-04-04 04:08:00,1.58385,1.58399,1.58373,1.58386,219399998.0
2006-04-04 04:09:00,1.58355,1.58394,1.58355,1.5839,306000002.0
2006-04-04 04:10:00,1.5838,1.58395,1.58379,1.58395,120499997.0
2006-04-04 04:11:00,1.58393,1.58405,1.5838,1.5838,311300006.0
2006-04-04 04:12:00,1.584,1.584,1.58377,1.58378,122799998.0
2006-04-04 04:13:00,1.58387,1.58402,1.58376,1.58388,419600003.0
2006-04-04 04:14:00,1.58391,1.58392,1.58376,1.58382,166100003.0
2006-04-04 04:15:00,1.58389,1.58389,1.58382,1.58382,67899999.0
2006-04-04 04:16:00,1.58378,1.58383,1.58352,1.58363,234699999.0
2006-04-04 04:17:00,1.58375,1.58377,1.58358,1.58377,268599998.0
2006-04-04 04:18:00,1.58382,1.58388,1.58375,1.5838,102300000.0
2006-04-04 04:19:00,1.58364,1.58381,1.58358,1.58375,350899997.0
2006-04-04 04:20:00,1.58376,1.58386,1.5836,1.58377,122899999.0
2006-04-04 04:21:00,1.58398,1.58408,1.58383,1.58391,428400000.0
2006-04-04 04:22:00,1.5839,1.584,1.58375,1.5838,344700005.0
2006-04-04 04:23:00,1.58396,1.58409,1.58381,1.58388,463100003.0
2006-04-04 04:24:00,1.58396,1.58403,1.58379,1.58387,203800001.0
2006-04-04 04:25:00,1.58403,1.58403,1.58372,1.58379,250900004.0
2006-04-04 04:26:00,1.58393,1.584,1.58385,1.584,300000002.0
2006-04-04 04:27:00,1.584,1.584,1.58395,1.58395,123200000.0
2006-04-04 04:28:00,1.58392,1.584,1.58382,1.58392,143700002.0
2006-04-04 04:29:00,1.58383,1.58395,1.58377,1.5839,94400002.0
2006-04-04 04:30:00,1.58402,1.58402,1.58381,1.58387,197800002.0
2006-04-04 04:31:00,1.58387,1.584,1.58387,1.584,139700003.0
2006-04-04 04:32:00,1.58401,1.58406,1.58387,1.58396,142500002.0
2006-04-04 04:33:00,1.58392,1.58401,1.58376,1.58401,219500000.0
2006-04-04 04:34:00,1.58384,1.58397,1.58378,1.58389,203000003.0
2006-04-04 04:35:00,1.58383,1.584,1.58378,1.58389,147999999.0
2006-04-04 04:36:00,1.58398,1.58412,1.58393,1.58403,168699999.0
2006-04-04 04:37:00,1.58404,1.58404,1.58375,1.58375,287900000.0
2006-04-04 04:38:00,1.5838,1.58394,1.5838,1.58392,339200002.0
2006-04-04 04:39:00,1.58384,1.58391,1.58363,1.58372,293300001.0
2006-04-04 04:40:00,1.58387,1.58395,1.58375,1.58387,109199999.0
2006-04-04 04:41:00,1.58378,1.5839,1.58371,1.58385,112799997.0
2006-04-04 04:42:00,1.58383,1.58399,1.58383,1.58391,334900000.0
2006-04-04 04:43:00,1.58376,1.58398,1.58376,1.58383,336699995.0
2006-04-04 04:44:00,1.5839,1.58403,1.58378,1.5839,205800001.0
2006-04-04 04:45:00,1.58383,1.58403,1.58372,1.5838,253100003.0
2006-04-04 04:46:00,1.58388,1.58402,1.58388,1.58388,246999996.0
2006-04-04 04:47:00,1.58395,1.584,1.58377,1.5839,248000003.0
2006-04-04 04:48:00,1.58395,1.58405,1.58383,1.58398,342600001.0
2006-04-04 04:49:00,1.58407,1.58408,1.58388,1.58389,320799998.0
2006-04-04 04:50:00,1.58393,1.58398,1.58374,1.58386,213399999.0
2006-04-04 04:51:00,1.58395,1.58407,1.58395,1.58407,135000003.0
2006-04-04 04:52:00,1.584,1.5841,1.584,1.5841,22300000.0
2006-04-04 04:53:00,1.58402,1.5842,1.58388,1.58412,107200000.0
2006-04-04 04:54:00,1.58406,1.58417,1.58399,1.58402,228200003.0
2006-04-04 04:55:00,1.584,1.58417,1.584,1.58417,103000002.0
2006-04-04 04:56:00,1.58428,1.58458,1.58428,1.5844,181799999.0
2006-04-04 04:57:00,1.58454,1.5847,1.58443,1.58463,322599998.0
2006-04-04 04:58:00,1.58473,1.58483,1.58461,1.58463,315700003.0
2006-04-04 04:59:00,1.58455,1.58474,1.58449,1.58456,393599997.0
2006-04-04 05:00:00,1.58453,1.58471,1.58452,1.58465,297699998.0
2006-04-04 05:01:00,1.58463,1.58463,1.58443,1.58457,369200002.0
2006-04-04 05:02:00,1.58458,1.58471,1.58443,1.58455,191699997.0
2006-04-04 05:03:00,1.58472,1.58472,1.58451,1.58452,91300000.0
2006-04-04 05:04:00,1.58472,1.58482,1.58463,1.58466,274099997.0
2006-04-04 05:05:00,1.58494,1.58498,1.5848,1.58486,381000000.0
2006-04-04 05:06:00,1.585,1.58507,1.58489,1.585,263700006.0
2006-04-04 05:07:00,1.58496,1.58504,1.58484,1.585,391600001.0
2006-04-04 05:08:00,1.58495,1.58505,1.58486,1.585,267100000.0
2006-04-04 05:09:00,1.58494,1.58494,1.5847,1.58485,208000001.0
2006-04-04 05:10:00,1.5849,1.58495,1.5848,1.58495,237200001.0
2006-04-04 05:11:00,1.58493,1.58501,1.58479,1.58491,192500000.0
2006-04-04 05:12:00,1.58481,1.585,1.58476,1.585,298300004.0
2006-04-04 05:13:00,1.58494,1.58501,1.5848,1.58484,284400000.0
2006-04-04 05:14:00,1.58495,1.58496,1.58472,1.58472,256900001.0
2006-04-04 05:15:00,1.58475,1.58482,1.58457,1.58467,307099999.0
2006-04-04 05:16:00,1.58461,1.58463,1.58448,1.58451,230100001.0
2006-04-04 05:17:00,1.58457,1.58457,1.5842,1.58439,299600000.0
2006-04-04 05:18:00,1.58441,1.58451,1.58426,1.58445,387199999.0
2006-04-04 05:19:00,1.58445,1.58448,1.58426,1.58426,381300005.0
2006-04-04 05:20:00,1.58445,1.5845,1.58435,1.5844,125300003.0
2006-04-04 05:21:00,1.58448,1.58449,1.5842,1.5842,177700001.0
2006-04-04 05:22:00,1.58438,1.58454,1.58431,1.58447,265100002.0
2006-04-04 05:23:00,1.58436,1.58453,1.58431,1.5844,234499999.0
2006-04-04 05:24:00,1.58442,1.58459,1.58422,1.5845,277700001.0
2006-04-04 05:25:00,1.58446,1.58464,1.58439,1.58456,433899994.0
2006-04-04 05:26:00,1.58446,1.58462,1.58432,1.58457,335900000.0
2006-04-04 05:27:00,1.58442,1.58455,1.58424,1.58434,377299999.0
2006-04-04 05:28:00,1.58447,1.58459,1.58433,1.58436,263299997.0
2006-04-04 05:29:00,1.58455,1.58455,1.58443,1.58447,118199996.0
2006-04-04 05:30:00,1.58441,1.58455,1.58439,1.58441,178900001.0
2006-04-04 05:31:00,1.58463,1.58467,1.58437,1.58456,386200002.0
2006-04-04 05:32:00,1.5845,1.58455,1.58439,1.5844,250500001.0
2006-04-04 05:33:00,1.58427,1.58457,1.58427,1.58455,185300004.0
2006-04-04 05:34:00,1.5844,1.58455,1.58436,1.58452,319300005.0
2006-04-04 05:35:00,1.58435,1.58445,1.58435,1.58445,40500000.0
2006-04-04 05:36:00,1.58439,1.58452,1.58421,1.58444,305000005.0
2006-04-04 05:37:00,1.58455,1.58455,1.58429,1.5843,344500003.0
2006-04-04 05:38:00,1.58458,1.58458,1.58455,1.58455,22100000.0
2006-04-04 05:39:00,1.58439,1.58455,1.58434,1.58445,352100002.0
2006-04-04 05:40:00,1.58448,1.58448,1.58424,1.58439,274900002.0
2006-04-04 05:41:00,1.58432,1.58445,1.58432,1.58445,112199999.0
2006-04-04 05:42:00,1.5844,1.5844,1.58422,1.58422,27500000.0
2006-04-04 05:43:00,1.58435,1.58447,1.58423,1.58438,224200006.0
2006-04-04 05:44:00,1.58445,1.58445,1.58424,1.58424,30500000.0
2006-04-04 05:45:00,1.5843,1.58445,1.5843,1.5844,119300001.0
2006-04-04 05:46:00,1.58445,1.58445,1.58428,1.58428,19200000.0
2006-04-04 05:47:00,1.58445,1.58445,1.58419,1.58428,311199995.0
2006-04-04 05:48:00,1.58434,1.5845,1.58427,1.58439,437000006.0
2006-04-04 05:49:00,1.58427,1.58447,1.58414,1.58432,371500005.0
2006-04-04 05:50:00,1.58445,1.58445,1.58422,1.58429,304900001.0
2006-04-04 05:51:00,1.58427,1.58448,1.58423,1.58423,307399998.0
2006-04-04 05:52:00,1.58437,1.58445,1.58422,1.58429,468700002.0
2006-04-04 05:53:00,1.5844,1.58448,1.58425,1.58428,407900000.0
2006-04-04 05:54:00,1.5844,1.58448,1.58422,1.58422,259100001.0
2006-04-04 05:55:00,1.58424,1.58445,1.58424,1.5844,195100002.0
2006-04-04 05:56:00,1.5843,1.58442,1.5843,1.58442,126400002.0
2006-04-04 05:57:00,1.5843,1.58445,1.58426,1.58445,282399998.0
2006-04-04 05:58:00,1.58433,1.58442,1.58421,1.58438,319200001.0
2006-04-04 05:59:00,1.58447,1.58451,1.58432,1.58435,417799996.0
2006-04-04 06:00:00,1.58445,1.5845,1.58423,1.58441,210299996.0
2006-04-04 06:01:00,1.5845,1.5845,1.58425,1.58426,510900003.0
2006-04-04 06:02:00,1.58431,1.58445,1.58431,1.58445,258800002.0
2006-04-04 06:03:00,1.58437,1.58452,1.58437,1.58451,288200001.0
2006-04-04 06:04:00,1.58427,1.5845,1.58427,1.58445,339099997.0
2006-04-04 06:05:00,1.58436,1.58452,1.58433,1.58445,388099997.0
2006-04-04 06:06:00,1.58452,1.58456,1.58438,1.58438,492400000.0
2006-04-04 06:07:00,1.58445,1.5845,1.58417,1.58417,161800001.0
2006-04-04 06:08:00,1.58435,1.58455,1.58428,1.58441,539100005.0
2006-04-04 06:09:00,1.58449,1.58462,1.58439,1.58452,392200004.0
2006-04-04 06:10:00,1.58445,1.58445,1.58419,1.5842,165300000.0
2006-04-04 06:11:00,1.5845,1.58453,1.58428,1.58435,237200002.0
2006-04-04 06:12:00,1.58441,1.58452,1.58429,1.58444,391100001.0
2006-04-04 06:13:00,1.58437,1.58452,1.58437,1.58452,102400001.0
2006-04-04 06:14:00,1.58445,1.58457,1.58436,1.58442,202199998.0
2006-04-04 06:15:00,1.58446,1.58461,1.58446,1.58453,278900000.0
2006-04-04 06:16:00,1.58444,1.58458,1.58444,1.58458,198300005.0
2006-04-04 06:17:00,1.58455,1.58463,1.58446,1.58456,89400000.0
2006-04-04 06:18:00,1.58455,1.58463,1.58442,1.58455,278000002.0
2006-04-04 06:19:00,1.58446,1.5846,1.58437,1.5845,322100001.0
2006-04-04 06:20:00,1.58458,1.58458,1.58437,1.58443,222899998.0
2006-04-04 06:21:00,1.5846,1.5846,1.58455,1.58455,21500000.0
2006-04-04 06:22:00,1.5846,1.5846,1.58435,1.58435,215099998.0
2006-04-04 06:23:00,1.58459,1.58466,1.58431,1.58445,506499999.0
2006-04-04 06:24:00,1.58443,1.5846,1.58436,1.5846,129200004.0
2006-04-04 06:25:00,1.58445,1.5846,1.58442,1.58452,286799999.0
2006-04-04 06:26:00,1.58459,1.58465,1.58444,1.58452,195000000.0
2006-04-04 06:27:00,1.58453,1.58459,1.58446,1.58458,312900000.0
2006-04-04 06:28:00,1.5846,1.5846,1.58439,1.58443,329700000.0
2006-04-04 06:29:00,1.58462,1.58465,1.58445,1.58451,386799997.0
2006-04-04 06:30:00,1.58454,1.58459,1.58437,1.58459,245900000.0
2006-04-04 06:31:00,1.58456,1.58475,1.58454,1.58467,364500006.0
2006-04-04 06:32:00,1.58466,1.5848,1.58464,1.58474,252300000.0
2006-04-04 06:33:00,1.58473,1.58475,1.5846,1.58465,52800000.0
2006-04-04 06:34:00,1.58481,1.58485,1.58467,1.58478,267999996.0
2006-04-04 06:35:00,1.58483,1.5851,1.58473,1.58496,274599995.0
2006-04-04 06:36:00,1.58516,1.58518,1.58488,1.58488,311200003.0
2006-04-04 06:37:00,1.58514,1.58523,1.58508,1.58514,267799997.0
2006-04-04 06:38:00,1.58518,1.58525,1.58501,1.58501,200800001.0
2006-04-04 06:39:00,1.58518,1.58525,1.585,1.58517,315600002.0
2006-04-04 06:40:00,1.58518,1.58525,1.58501,1.58502,376400001.0
2006-04-04 06:41:00,1.58514,1.58523,1.58501,1.58512,65900000.0
2006-04-04 06:42:00,1.58515,1.5852,1.58505,1.58513,338600002.0
2006-04-04 06:43:00,1.58521,1.58524,1.58502,1.58511,160500002.0
2006-04-04 06:44:00,1.58512,1.58523,1.58505,1.58521,155800002.0
2006-04-04 06:45:00,1.58517,1.58525,1.58503,1.58507,200399998.0
2006-04-04 06:46:00,1.58511,1.58525,1.58501,1.58515,264200002.0
2006-04-04 06:47:00,1.5851,1.5852,1.5851,1.5852,34400000.0
2006-04-04 06:48:00,1.5851,1.58525,1.5851,1.58521,253500001.0
2006-04-04 06:49:00,1.58516,1.58527,1.58511,1.58516,237599996.0
2006-04-04 06:50:00,1.58521,1.5853,1.58506,1.58516,356500001.0
2006-04-04 06:51:00,1.58524,1.58524,1.58511,1.58519,254399999.0
2006-04-04 06:52:00,1.58527,1.58533,1.58508,1.58517,178300000.0
2006-04-04 06:53:00,1.58502,1.58515,1.58501,1.58515,342800004.0
2006-04-04 06:54:00,1.5851,1.58524,1.58497,1.58509,258299999.0
2006-04-04 06:55:00,1.58525,1.58527,1.58508,1.58515,367400006.0
2006-04-04 06:56:00,1.58503,1.58523,1.585,1.5851,274199999.0
2006-04-04 06:57:00,1.58517,1.58529,1.58502,1.58505,325599998.0
2006-04-04 06:58:00,1.5851,1.58515,1.5851,1.58515,182200002.0
2006-04-04 06:59:00,1.58502,1.58522,1.58502,1.58509,338199999.0
2006-04-04 07:00:00,1.58503,1.58509,1.58486,1.585,226699998.0
2006-04-04 07:01:00,1.58505,1.58511,1.58492,1.58498,193200001.0
2006-04-04 07:02:00,1.58501,1.58513,1.58493,1.58497,272899997.0
2006-04-04 07:03:00,1.58497,1.58511,1.58495,1.58503,179000000.0
2006-04-04 07:04:00,1.5849,1.58505,1.5847,1.58494,379499996.0
2006-04-04 07:05:00,1.585,1.58503,1.58482,1.58501,135800001.0
2006-04-04 07:06:00,1.58494,1.58494,1.58473,1.58473,107900002.0
2006-04-04 07:07:00,1.58473,1.5849,1.58468,1.58468,352599998.0
2006-04-04 07:08:00,1.58461,1.58483,1.58457,1.58457,239300004.0
2006-04-04 07:09:00,1.58461,1.58483,1.58457,1.5847,235300001.0
2006-04-04 07:10:00,1.58477,1.58477,1.58452,1.58458,119200000.0
2006-04-04 07:11:00,1.58454,1.58473,1.58454,1.58467,305999997.0
2006-04-04 07:12:00,1.58458,1.58473,1.58451,1.58455,334299998.0
2006-04-04 07:13:00,1.58454,1.58467,1.58444,1.58452,444099998.0
2006-04-04 07:14:00,1.5846,1.5847,1.58448,1.58462,93400002.0
2006-04-04 07:15:00,1.58465,1.58469,1.58443,1.58462,328999998.0
2006-04-04 07:16:00,1.5846,1.58468,1.5845,1.58465,304300001.0
2006-04-04 07:17:00,1.58454,1.58464,1.5845,1.5846,121700000.0
2006-04-04 07:18:00,1.58446,1.58462,1.58439,1.58447,352499999.0
2006-04-04 07:19:00,1.58459,1.58463,1.58445,1.5845,427899999.0
2006-04-04 07:20:00,1.58447,1.58469,1.58447,1.58458,289999998.0
2006-04-04 07:21:00,1.58446,1.58461,1.58441,1.58443,231699997.0
2006-04-04 07:22:00,1.58435,1.58462,1.58433,1.58462,342600007.0
2006-04-04 07:23:00,1.58454,1.58458,1.58443,1.58446,120600000.0
2006-04-04 07:24:00,1.58454,1.58463,1.58439,1.58452,420899996.0
2006-04-04 07:25:00,1.58438,1.58452,1.58437,1.58446,308300001.0
2006-04-04 07:26:00,1.58452,1.58454,1.58427,1.5844,229800002.0
2006-04-04 07:27:00,1.58437,1.58449,1.58425,1.58442,263999997.0
2006-04-04 07:28:00,1.58427,1.58444,1.58421,1.58421,250899996.0
2006-04-04 07:29:00,1.58423,1.58438,1.58419,1.58436,319100000.0
2006-04-04 07:30:00,1.58422,1.58433,1.58421,1.58428,149100004.0
2006-04-04 07:31:00,1.5842,1.5842,1.58409,1.58409,122600000.0
2006-04-04 07:32:00,1.58409,1.58437,1.58394,1.58413,210899996.0
2006-04-04 07:33:00,1.58424,1.58439,1.58421,1.58426,255899997.0
2006-04-04 07:34:00,1.5841,1.58427,1.58403,1.5842,329300005.0
2006-04-04 07:35:00,1.58411,1.58432,1.58411,1.5843,182600007.0
2006-04-04 07:36:00,1.58428,1.58435,1.58397,1.58414,366700004.0
2006-04-04 07:37:00,1.584,1.58418,1.584,1.58418,281300000.0
2006-04-04 07:38:00,1.58413,1.58413,1.58402,1.58402,100000001.0
2006-04-04 07:39:00,1.5841,1.58417,1.58397,1.58406,224299997.0
2006-04-04 07:40:00,1.58389,1.5841,1.58389,1.5841,194799998.0
2006-04-04 07:41:00,1.58393,1.5841,1.58376,1.5841,304900000.0
2006-04-04 07:42:00,1.58418,1.58446,1.58415,1.58446,276500000.0
2006-04-04 07:43:00,1.5843,1.58441,1.58418,1.58433,234399997.0
2006-04-04 07:44:00,1.58383,1.58398,1.5838,1.58387,178200001.0
2006-04-04 07:45:00,1.58404,1.58469,1.58404,1.5845,431300002.0
2006-04-04 07:46:00,1.58454,1.58454,1.58436,1.58436,34400001.0
2006-04-04 07:47:00,1.58433,1.58462,1.58433,1.58462,326700000.0
2006-04-04 07:48:00,1.58462,1.58462,1.58438,1.58446,239300000.0
2006-04-04 07:49:00,1.58441,1.58463,1.58438,1.58439,379499995.0
2006-04-04 07:50:00,1.5845,1.5845,1.5843,1.5844,319399998.0
2006-04-04 07:51:00,1.58436,1.58445,1.58418,1.58433,305600004.0
2006-04-04 07:52:00,1.58427,1.5845,1.58427,1.58442,251900001.0
2006-04-04 07:53:00,1.58423,1.58446,1.58423,1.58439,232899999.0
2006-04-04 07:54:00,1.58432,1.58449,1.58416,1.58448,189299998.0
2006-04-04 07:55:00,1.58446,1.58446,1.58426,1.58426,159900000.0
2006-04-04 07:56:00,1.58438,1.58438,1.58431,1.58431,113600000.0
2006-04-04 07:57:00,1.5842,1.58434,1.58412,1.58434,148600001.0
2006-04-04 07:58:00,1.58425,1.58438,1.58422,1.58428,277299998.0
2006-04-04 07:59:00,1.58442,1.58445,1.58429,1.58429,323700004.0
2006-04-04 08:00:00,1.58433,1.58434,1.58418,1.58421,73099999.0
2006-04-04 08:01:00,1.58433,1.58437,1.5842,1.58427,452500005.0
2006-04-04 08:02:00,1.58427,1.58427,1.58396,1.58406,374400003.0
2006-04-04 08:03:00,1.5842,1.5842,1.58396,1.58401,281000001.0
2006-04-04 08:04:00,1.58418,1.58424,1.58401,1.58404,319500005.0
2006-04-04 08:05:00,1.58403,1.58403,1.58397,1.58397,66300002.0
2006-04-04 08:06:00,1.58382,1.58396,1.58365,1.58385,252800000.0
2006-04-04 08:07:00,1.58386,1.58409,1.58383,1.58402,395500002.0
2006-04-04 08:08:00,1.58381,1.58407,1.58379,1.58395,398700002.0
2006-04-04 08:09:00,1.58401,1.58407,1.58387,1.58388,227000000.0
2006-04-04 08:10:00,1.58372,1.58393,1.58348,1.58365,268700001.0
2006-04-04 08:11:00,1.58384,1.58392,1.58367,1.58374,213300001.0
2006-04-04 08:12:00,1.58391,1.58417,1.58385,1.5839,239199999.0
2006-04-04 08:13:00,1.58403,1.58411,1.58386,1.58401,318599999.0
2006-04-04 08:14:00,1.58402,1.58402,1.58366,1.58366,367200005.0
2006-04-04 08:15:00,1.5839,1.58393,1.58375,1.58375,436700000.0
2006-04-04 08:16:00,1.58378,1.58387,1.58361,1.58374,71899999.0
2006-04-04 08:17:00,1.58386,1.58408,1.58384,1.58403,366999995.0
2006-04-04 08:18:00,1.58401,1.58416,1.58401,1.58415,179600000.0
2006-04-04 08:19:00,1.58405,1.58413,1.58388,1.58407,161800000.0
2006-04-04 08:20:00,1.58402,1.58409,1.58393,1.58409,204999998.0
2006-04-04 08:21:00,1.58387,1.58415,1.58387,1.58415,153800000.0
2006-04-04 08:22:00,1.58397,1.58397,1.58372,1.58372,148499998.0
2006-04-04 08:23:00,1.58369,1.58382,1.58357,1.58362,238800000.0
2006-04-04 08:24:00,1.58375,1.58375,1.58343,1.5836,170100002.0
2006-04-04 08:25:00,1.58367,1.58368,1.58354,1.58356,110299999.0
2006-04-04 08:26:00,1.58362,1.58371,1.58345,1.5836,207599997.0
2006-04-04 08:27:00,1.5835,1.58361,1.58332,1.5835,202100000.0
2006-04-04 08:28:00,1.58348,1.58366,1.58337,1.58347,333100000.0
2006-04-04 08:29:00,1.58348,1.58365,1.58344,1.58356,150900002.0
2006-04-04 08:30:00,1.58343,1.58357,1.58343,1.58347,376000002.0
2006-04-04 08:31:00,1.58329,1.58354,1.58329,1.5835,255900000.0
2006-04-04 08:32:00,1.58348,1.58353,1.58336,1.58336,147500002.0
2006-04-04 08:33:00,1.58355,1.58361,1.58338,1.58344,161300000.0
2006-04-04 08:34:00,1.58359,1.58374,1.58351,1.5836,110700000.0
2006-04-04 08:35:00,1.58373,1.58376,1.58357,1.58376,351599999.0
2006-04-04 08:36:00,1.58364,1.58373,1.58358,1.58365,251899998.0
2006-04-04 08:37:00,1.58361,1.58373,1.58348,1.58361,298800002.0
2006-04-04 08:38:00,1.5836,1.58362,1.58332,1.58357,334000001.0
2006-04-04 08:39:00,1.58354,1.58363,1.58321,1.58345,364100000.0
2006-04-04 08:40:00,1.58366,1.58366,1.58343,1.58343,121500000.0
2006-04-04 08:41:00,1.58332,1.58341,1.58303,1.5831,278600005.0
2006-04-04 08:42:00,1.58294,1.58307,1.58287,1.58295,343499998.0
2006-04-04 08:43:00,1.58292,1.58302,1.58273,1.58286,175800000.0
2006-04-04 08:44:00,1.58306,1.58307,1.58287,1.58292,429299997.0
2006-04-04 08:45:00,1.58307,1.58307,1.58263,1.58292,281899997.0
2006-04-04 08:46:00,1.58275,1.58296,1.5827,1.58274,282200004.0
2006-04-04 08:47:00,1.58291,1.58301,1.58275,1.58298,338899997.0
2006-04-04 08:48:00,1.58297,1.58312,1.58281,1.58299,251500003.0
2006-04-04 08:49:00,1.58287,1.58307,1.58274,1.58294,271500000.0
2006-04-04 08:50:00,1.58298,1.58311,1.58288,1.58295,138999998.0
2006-04-04 08:51:00,1.58275,1.58304,1.58275,1.58297,298600002.0
2006-04-04 08:52:00,1.58297,1.58297,1.58272,1.58295,160500000.0
2006-04-04 08:53:00,1.58277,1.58302,1.58277,1.58289,257300001.0
2006-04-04 08:54:00,1.58282,1.58305,1.58282,1.58294,411699998.0
2006-04-04 08:55:00,1.58282,1.58298,1.58281,1.58295,264499998.0
2006-04-04 08:56:00,1.58282,1.58299,1.58276,1.58281,293899999.0
2006-04-04 08:57:00,1.58293,1.58293,1.58274,1.58274,30600000.0
2006-04-04 08:58:00,1.58293,1.58299,1.58273,1.58284,373399998.0
2006-04-04 08:59:00,1.58293,1.58302,1.5828,1.5828,224699997.0
2006-04-04 09:00:00,1.58271,1.58295,1.58268,1.58295,231700000.0
2006-04-04 09:01:00,1.5829,1.58292,1.58269,1.58269,253500002.0
2006-04-04 09:02:00,1.58273,1.5828,1.58265,1.58267,270600003.0
2006-04-04 09:03:00,1.58247,1.58255,1.58226,1.58248,414100003.0
2006-04-04 09:04:00,1.58229,1.58245,1.58229,1.58245,213700000.0
2006-04-04 09:05:00,1.58245,1.58256,1.58232,1.58247,250700001.0
2006-04-04 09:06:00,1.58252,1.58273,1.58252,1.5827,325400002.0
2006-04-04 09:07:00,1.58254,1.58265,1.58243,1.58257,371899999.0
2006-04-04 09:08:00,1.58269,1.5827,1.58247,1.58263,298100001.0
2006-04-04 09:09:00,1.58261,1.58261,1.58225,1.58225,349900000.0
2006-04-04 09:10:00,1.58228,1.58228,1.58209,1.5822,364499993.0
2006-04-04 09:11:00,1.58205,1.58226,1.58198,1.58205,392300002.0
2006-04-04 09:12:00,1.58221,1.58224,1.58213,1.58224,63900001.0
2006-04-04 09:13:00,1.58223,1.5823,1.58213,1.58229,191000001.0
2006-04-04 09:14:00,1.58221,1.5823,1.5821,1.58223,284700000.0
2006-04-04 09:15:00,1.5822,1.58225,1.58194,1.58197,360999999.0
2006-04-04 09:16:00,1.58199,1.5822,1.58194,1.58208,417200003.0
2006-04-04 09:17:00,1.58202,1.58207,1.58182,1.58182,363299997.0
2006-04-04 09:18:00,1.58198,1.58198,1.58182,1.58182,161099997.0
2006-04-04 09:19:00,1.58184,1.58191,1.58172,1.58178,123799998.0
2006-04-04 09:20:00,1.58195,1.58195,1.5817,1.5817,171700002.0
2006-04-04 09:21:00,1.58198,1.58212,1.58184,1.582,340100001.0
2006-04-04 09:22:00,1.58202,1.58214,1.58184,1.58205,311299999.0
2006-04-04 09:23:00,1.58201,1.58212,1.58184,1.58189,402300003.0
2006-04-04 09:24:00,1.58195,1.58213,1.58183,1.582,289000000.0
2006-04-04 09:25:00,1.58218,1.58229,1.58206,1.58219,134300002.0
2006-04-04 09:26:00,1.58222,1.58222,1.58199,1.58202,94500000.0
2006-04-04 09:27:00,1.58204,1.58208,1.58179,1.58203,339599995.0
2006-04-04 09:28:00,1.58207,1.58213,1.58186,1.58186,283200001.0
2006-04-04 09:29:00,1.58196,1.58207,1.5819,1.58205,231600001.0
2006-04-04 09:30:00,1.58208,1.58213,1.58197,1.58209,317500001.0
2006-04-04 09:31:00,1.58208,1.58217,1.58194,1.58212,419000001.0
2006-04-04 09:32:00,1.58208,1.58218,1.58194,1.58203,350699997.0
2006-04-04 09:33:00,1.58214,1.58226,1.58177,1.58186,248100000.0
2006-04-04 09:34:00,1.58189,1.58197,1.58178,1.58178,276700001.0
2006-04-04 09:35:00,1.58179,1.58191,1.58173,1.58184,300500001.0
2006-04-04 09:36:00,1.58188,1.58199,1.58177,1.58179,322099998.0
2006-04-04 09:37:00,1.58184,1.58195,1.58168,1.58182,289100003.0
2006-04-04 09:38:00,1.58184,1.58184,1.58145,1.58166,144700001.0
2006-04-04 09:39:00,1.58185,1.58193,1.58172,1.58181,273800000.0
2006-04-04 09:40:00,1.58184,1.58184,1.58154,1.5817,244500000.0
2006-04-04 09:41:00,1.58173,1.58173,1.58153,1.58155,200400003.0
2006-04-04 09:42:00,1.5817,1.58187,1.58164,1.58175,280300003.0
2006-04-04 09:43:00,1.58166,1.58181,1.58155,1.58169,467299995.0
2006-04-04 09:44:00,1.58148,1.58166,1.58143,1.5816,368500001.0
2006-04-04 09:45:00,1.58158,1.58168,1.58148,1.58151,61000000.0
2006-04-04 09:46:00,1.58184,1.58193,1.58184,1.58193,133399997.0
2006-04-04 09:47:00,1.58194,1.58216,1.58187,1.58202,406099999.0
2006-04-04 09:48:00,1.58212,1.5822,1.58194,1.58202,416900001.0
2006-04-04 09:49:00,1.58192,1.58221,1.58192,1.58216,380300001.0
2006-04-04 09:50:00,1.58214,1.58225,1.58193,1.58217,291599999.0
2006-04-04 09:51:00,1.58215,1.58228,1.58204,1.58212,274700001.0
2006-04-04 09:52:00,1.58198,1.58216,1.58191,1.58196,457500006.0
2006-04-04 09:53:00,1.58204,1.5823,1.58202,1.5823,319300002.0
2006-04-04 09:54:00,1.58221,1.58228,1.58202,1.58213,317300003.0
2006-04-04 09:55:00,1.58216,1.58222,1.58194,1.58204,271500006.0
2006-04-04 09:56:00,1.58203,1.58207,1.5819,1.58206,409999996.0
2006-04-04 09:57:00,1.58205,1.58205,1.58185,1.58185,286100000.0
2006-04-04 09:58:00,1.58197,1.58203,1.58178,1.58182,292399999.0
2006-04-04 09:59:00,1.58195,1.58216,1.58189,1.58216,308200005.0
2006-04-04 10:00:00,1.58225,1.5824,1.58212,1.58223,221800001.0
2006-04-04 10:01:00,1.58222,1.58232,1.58209,1.58232,318099998.0
2006-04-04 10:02:00,1.58223,1.58235,1.58204,1.58214,322500005.0
2006-04-04 10:03:00,1.58227,1.5824,1.58219,1.58228,241899999.0
2006-04-04 10:04:00,1.58217,1.58236,1.58217,1.58221,211499999.0
2006-04-04 10:05:00,1.58197,1.58226,1.58197,1.58223,283800001.0
2006-04-04 10:06:00,1.5822,1.58223,1.58209,1.58211,304700001.0
2006-04-04 10:07:00,1.58228,1.5823,1.58207,1.58217,277799999.0
2006-04-04 10:08:00,1.58212,1.5824,1.58212,1.58238,442699996.0
2006-04-04 10:09:00,1.58212,1.58234,1.58212,1.58227,471699993.0
2006-04-04 10:10:00,1.58228,1.58232,1.58214,1.58214,184399999.0
2006-04-04 10:11:00,1.58223,1.58228,1.58206,1.58228,247000006.0
2006-04-04 10:12:00,1.58223,1.58242,1.58212,1.58212,199799999.0
2006-04-04 10:13:00,1.58227,1.5825,1.58227,1.58247,351800003.0
2006-04-04 10:14:00,1.58245,1.58245,1.58221,1.58236,213000002.0
2006-04-04 10:15:00,1.58245,1.58246,1.58224,1.58246,402000000.0
2006-04-04 10:16:00,1.58236,1.58243,1.58219,1.5823,398300001.0
2006-04-04 10:17:00,1.58222,1.58237,1.58214,1.58228,400900009.0
2006-04-04 10:18:00,1.58226,1.58229,1.58204,1.58219,276399999.0
2006-04-04 10:19:00,1.58213,1.58225,1.58211,1.58219,179999999.0
2006-04-04 10:20:00,1.5823,1.58234,1.58211,1.58214,394200001.0
2006-04-04 10:21:00,1.58221,1.5825,1.58221,1.58234,194100000.0
2006-04-04 10:22:00,1.58224,1.58243,1.5821,1.58219,355299999.0
2006-04-04 10:23:00,1.58225,1.58236,1.58212,1.58223,266700003.0
2006-04-04 10:24:00,1.5822,1.5822,1.5818,1.58192,293199999.0
2006-04-04 10:25:00,1.58187,1.58187,1.58134,1.58134,300500002.0
2006-04-04 10:26:00,1.58162,1.58168,1.58148,1.58161,316200004.0
2006-04-04 10:27:00,1.58155,1.58174,1.58155,1.5817,231700002.0
2006-04-04 10:28:00,1.5817,1.5818,1.58164,1.5818,224300002.0
2006-04-04 10:29:00,1.5817,1.58185,1.58154,1.58174,377400003.0
2006-04-04 10:30:00,1.58169,1.58171,1.58145,1.58154,508399994.0
2006-04-04 10:31:00,1.58159,1.58159,1.58121,1.58121,347400002.0
2006-04-04 10:32:00,1.58112,1.58128,1.58104,1.58119,316700001.0
2006-04-04 10:33:00,1.58112,1.58127,1.58097,1.58107,226799998.0
2006-04-04 10:34:00,1.58109,1.58124,1.581,1.58112,88000000.0
2006-04-04 10:35:00,1.58108,1.58131,1.58107,1.58107,117799999.0
2006-04-04 10:36:00,1.58124,1.58138,1.58116,1.58131,218100004.0
2006-04-04 10:37:00,1.58135,1.58145,1.58124,1.58134,285900007.0
2006-04-04 10:38:00,1.58126,1.58143,1.58123,1.58135,378100005.0
2006-04-04 10:39:00,1.58135,1.58143,1.58126,1.58134,194700000.0
2006-04-04 10:40:00,1.58119,1.58143,1.58119,1.58141,222100001.0
2006-04-04 10:41:00,1.5813,1.58153,1.5813,1.58147,419700004.0
2006-04-04 10:42:00,1.58147,1.58159,1.58135,1.58145,274500002.0
2006-04-04 10:43:00,1.5815,1.58159,1.58105,1.58152,388699999.0
2006-04-04 10:44:00,1.58147,1.58155,1.58127,1.5814,384400002.0
2006-04-04 10:45:00,1.58156,1.58156,1.58137,1.58137,233400001.0
2006-04-04 10:46:00,1.58127,1.58147,1.58126,1.58143,214600003.0
2006-04-04 10:47:00,1.5814,1.5814,1.5812,1.5812,213900002.0
2006-04-04 10:48:00,1.5814,1.58151,1.58132,1.58149,214200003.0
2006-04-04 10:49:00,1.58145,1.58158,1.58134,1.58144,246999997.0
2006-04-04 10:50:00,1.58133,1.58153,1.58128,1.5814,407700001.0
2006-04-04 10:51:00,1.58136,1.58156,1.58119,1.58146,370699999.0
2006-04-04 10:52:00,1.58162,1.58162,1.58136,1.58136,225200002.0
2006-04-04 10:53:00,1.58136,1.58145,1.58125,1.58137,293899998.0
2006-04-04 10:54:00,1.58136,1.58143,1.58121,1.58123,212300000.0
2006-04-04 10:55:00,1.58106,1.58131,1.58106,1.58128,254800002.0
2006-04-04 10:56:00,1.58128,1.58137,1.58109,1.58137,238300001.0
2006-04-04 10:57:00,1.58126,1.58144,1.58118,1.58137,192600000.0
2006-04-04 10:58:00,1.58115,1.58133,1.58114,1.5813,307100002.0
2006-04-04 10:59:00,1.58124,1.58137,1.5812,1.5812,130800002.0
2006-04-04 11:00:00,1.58127,1.58142,1.58122,1.5813,187499998.0
2006-04-04 11:01:00,1.58133,1.5814,1.58118,1.5814,244300004.0
2006-04-04 11:02:00,1.5813,1.58147,1.58127,1.58134,199600003.0
2006-04-04 11:03:00,1.58142,1.58146,1.58127,1.58129,212800001.0
2006-04-04 11:04:00,1.58126,1.58136,1.58097,1.58136,307900003.0
2006-04-04 11:05:00,1.58135,1.58145,1.58123,1.58138,243099998.0
2006-04-04 11:06:00,1.58142,1.58142,1.58131,1.58133,263299995.0
2006-04-04 11:07:00,1.58143,1.58143,1.58126,1.58126,141399998.0
2006-04-04 11:08:00,1.58136,1.58141,1.5812,1.58141,178099999.0
2006-04-04 11:09:00,1.5814,1.58153,1.58131,1.58141,155099999.0
2006-04-04 11:10:00,1.58136,1.58138,1.5811,1.5811,253900000.0
2006-04-04 11:11:00,1.58131,1.58131,1.58109,1.58125,379099998.0
2006-04-04 11:12:00,1.58114,1.58146,1.58114,1.58142,372300002.0
2006-04-04 11:13:00,1.58138,1.58138,1.58107,1.58118,249000000.0
2006-04-04 11:14:00,1.58113,1.58131,1.58113,1.58127,329299995.0
2006-04-04 11:15:00,1.58121,1.58123,1.581,1.58116,355400005.0
2006-04-04 11:16:00,1.58115,1.58115,1.58098,1.58104,178900004.0
2006-04-04 11:17:00,1.58085,1.58085,1.58058,1.58062,401699998.0
2006-04-04 11:18:00,1.58064,1.5808,1.58064,1.58076,173499998.0
2006-04-04 11:19:00,1.58064,1.58082,1.58064,1.58081,262500000.0
2006-04-04 11:20:00,1.58071,1.58088,1.58067,1.5808,450700003.0
2006-04-04 11:21:00,1.58086,1.58094,1.58074,1.58087,306999997.0
2006-04-04 11:22:00,1.5808,1.5808,1.58055,1.58055,213300002.0
2006-04-04 11:23:00,1.58057,1.58075,1.5805,1.58065,143099999.0
2006-04-04 11:24:00,1.58068,1.58085,1.58056,1.58066,427599998.0
2006-04-04 11:25:00,1.58075,1.58092,1.58049,1.58082,234700000.0
2006-04-04 11:26:00,1.58088,1.58093,1.58078,1.58086,222100003.0
2006-04-04 11:27:00,1.5809,1.58095,1.58081,1.58086,209799999.0
2006-04-04 11:28:00,1.58081,1.58092,1.5807,1.58075,211099997.0
2006-04-04 11:29:00,1.58079,1.58099,1.58077,1.58088,272300001.0
2006-04-04 11:30:00,1.58092,1.58101,1.58076,1.58084,382000003.0
2006-04-04 11:31:00,1.58088,1.58093,1.58074,1.58074,415700000.0
2006-04-04 11:32:00,1.58089,1.58092,1.58072,1.58084,391200003.0
2006-04-04 11:33:00,1.58094,1.58094,1.58074,1.58085,419699999.0
2006-04-04 11:34:00,1.58075,1.58094,1.58073,1.5809,379899997.0
2006-04-04 11:35:00,1.58089,1.58115,1.58089,1.58112,316299997.0
2006-04-04 11:36:00,1.58104,1.58113,1.58087,1.58111,315500003.0
2006-04-04 11:37:00,1.58116,1.58123,1.58097,1.58097,254500005.0
2006-04-04 11:38:00,1.58116,1.58133,1.58115,1.58133,166700002.0
2006-04-04 11:39:00,1.58127,1.58136,1.58119,1.58122,329500002.0
2006-04-04 11:40:00,1.58118,1.58154,1.58118,1.58154,188899999.0
2006-04-04 11:41:00,1.58153,1.58153,1.58115,1.58131,434899999.0
2006-04-04 11:42:00,1.5811,1.58153,1.5811,1.58153,229300001.0
2006-04-04 11:43:00,1.58131,1.58152,1.58131,1.58149,351400000.0
2006-04-04 11:44:00,1.58149,1.58163,1.58141,1.58154,507500002.0
2006-04-04 11:45:00,1.58149,1.58157,1.58135,1.5814,242100001.0
2006-04-04 11:46:00,1.58147,1.58159,1.58136,1.58148,316599997.0
2006-04-04 11:47:00,1.58144,1.58159,1.58134,1.58144,359400004.0
2006-04-04 11:48:00,1.58154,1.58154,1.58127,1.58135,245199997.0
2006-04-04 11:49:00,1.58137,1.58164,1.58137,1.58139,429999999.0
2006-04-04 11:50:00,1.58152,1.58168,1.58152,1.58164,370400008.0
2006-04-04 11:51:00,1.58158,1.58168,1.5814,1.58151,407499997.0
2006-04-04 11:52:00,1.5816,1.58165,1.58144,1.58157,247200002.0
2006-04-04 11:53:00,1.58156,1.58172,1.58153,1.58168,285499999.0
2006-04-04 11:54:00,1.58174,1.58179,1.58152,1.58152,282899998.0
2006-04-04 11:55:00,1.58162,1.58179,1.58143,1.58161,437799998.0
2006-04-04 11:56:00,1.58159,1.5818,1.58156,1.5818,188099999.0
2006-04-04 11:57:00,1.58165,1.58191,1.58165,1.5819,210800000.0
2006-04-04 11:58:00,1.58197,1.58208,1.58183,1.58192,273400002.0
2006-04-04 11:59:00,1.58198,1.58206,1.5818,1.58186,293600002.0
2006-04-04 12:00:00,1.58207,1.58209,1.58186,1.58186,333900003.0
2006-04-04 12:01:00,1.58186,1.58215,1.58185,1.58195,356899999.0
2006-04-04 12:02:00,1.58187,1.58206,1.58182,1.58202,352400001.0
2006-04-04 12:03:00,1.58184,1.58194,1.58164,1.58194,469200002.0
2006-04-04 12:04:00,1.58188,1.58193,1.58169,1.58193,325200003.0
2006-04-04 12:05:00,1.58183,1.5819,1.58171,1.58183,193399998.0
2006-04-04 12:06:00,1.5819,1.5819,1.58159,1.58173,267200000.0
2006-04-04 12:07:00,1.58176,1.58192,1.58164,1.5818,319000002.0
2006-04-04 12:08:00,1.58179,1.58187,1.58161,1.58173,370800002.0
2006-04-04 12:09:00,1.58169,1.58185,1.58169,1.58172,261899998.0
2006-04-04 12:10:00,1.5818,1.5818,1.58152,1.58152,156700002.0
2006-04-04 12:11:00,1.58178,1.58184,1.5816,1.58167,351400000.0
2006-04-04 12:12:00,1.58175,1.5818,1.58162,1.58162,290199999.0
2006-04-04 12:13:00,1.58177,1.58205,1.58177,1.58198,253000000.0
2006-04-04 12:14:00,1.582,1.58214,1.58195,1.58199,359699999.0
2006-04-04 12:15:00,1.58206,1.58213,1.58194,1.5821,322500000.0
2006-04-04 12:16:00,1.58185,1.58215,1.58185,1.58215,180700001.0
2006-04-04 12:17:00,1.58216,1.5823,1.58214,1.5823,316400005.0
2006-04-04 12:18:00,1.58227,1.58232,1.58209,1.58209,248200001.0
2006-04-04 12:19:00,1.58229,1.58229,1.58207,1.58214,170499999.0
2006-04-04 12:20:00,1.58218,1.58227,1.58206,1.58222,233100003.0
2006-04-04 12:21:00,1.58217,1.5822,1.58197,1.58207,208000000.0
2006-04-04 12:22:00,1.58204,1.58218,1.58199,1.58215,237600000.0
2006-04-04 12:23:00,1.58206,1.58216,1.58193,1.58193,311500003.0
2006-04-04 12:24:00,1.58216,1.58228,1.58205,1.5822,462099997.0
2006-04-04 12:25:00,1.58219,1.58229,1.58202,1.58218,373200004.0
2006-04-04 12:26:00,1.58206,1.58223,1.58202,1.58209,309800003.0
2006-04-04 12:27:00,1.58218,1.58218,1.58197,1.58202,267400001.0
2006-04-04 12:28:00,1.582,1.58217,1.58184,1.58201,360299997.0
2006-04-04 12:29:00,1.58211,1.58219,1.58196,1.58197,306000006.0
2006-04-04 12:30:00,1.58213,1.58214,1.5819,1.58196,324099997.0
2006-04-04 12:31:00,1.58215,1.58219,1.58196,1.58211,152699998.0
2006-04-04 12:32:00,1.58218,1.58218,1.58185,1.58191,437699997.0
2006-04-04 12:33:00,1.58192,1.58204,1.58192,1.58204,87100000.0
2006-04-04 12:34:00,1.58194,1.58198,1.58178,1.58185,276500001.0
2006-04-04 12:35:00,1.58187,1.5819,1.58174,1.58174,202999999.0
2006-04-04 12:36:00,1.58181,1.582,1.58175,1.58175,305199998.0
2006-04-04 12:37:00,1.58179,1.58189,1.58178,1.58181,329100002.0
2006-04-04 12:38:00,1.58163,1.58182,1.58159,1.5817,395600003.0
2006-04-04 12:39:00,1.58155,1.58177,1.58152,1.58163,133300000.0
2006-04-04 12:40:00,1.58175,1.58198,1.58171,1.58188,341800001.0
2006-04-04 12:41:00,1.5819,1.58197,1.58158,1.58158,154800000.0
2006-04-04 12:42:00,1.58162,1.58176,1.58162,1.58175,361500002.0
2006-04-04 12:43:00,1.58162,1.58176,1.58146,1.58171,419300000.0
2006-04-04 12:44:00,1.58159,1.58171,1.58144,1.58161,130399998.0
2006-04-04 12:45:00,1.58138,1.58157,1.58138,1.58143,197999999.0
2006-04-04 12:46:00,1.58154,1.58165,1.58138,1.58152,321399996.0
2006-04-04 12:47:00,1.58137,1.5816,1.58137,1.5816,244599998.0
2006-04-04 12:48:00,1.58149,1.58164,1.58136,1.58156,78500000.0
2006-04-04 12:49:00,1.58157,1.58167,1.58146,1.58152,329799999.0
2006-04-04 12:50:00,1.58168,1.58179,1.58154,1.58154,275599998.0
2006-04-04 12:51:00,1.58168,1.58175,1.5816,1.5817,225600000.0
2006-04-04 12:52:00,1.58126,1.58161,1.58126,1.58152,514300004.0
2006-04-04 12:53:00,1.58147,1.58147,1.58113,1.58132,379099999.0
2006-04-04 12:54:00,1.58123,1.58141,1.58121,1.58136,417200002.0
2006-04-04 12:55:00,1.58136,1.58147,1.58124,1.58144,330800002.0
2006-04-04 12:56:00,1.58137,1.58161,1.58129,1.5816,331000000.0
2006-04-04 12:57:00,1.58141,1.5816,1.58141,1.5816,217799999.0
2006-04-04 12:58:00,1.58145,1.58172,1.58139,1.58145,215600000.0
2006-04-04 12:59:00,1.58142,1.58149,1.581,1.581,402200002.0
2006-04-04 13:00:00,1.58094,1.58117,1.58086,1.58106,254999998.0
2006-04-04 13:01:00,1.58124,1.58135,1.58116,1.58116,107599999.0
2006-04-04 13:02:00,1.58134,1.58161,1.58131,1.5815,323599998.0
2006-04-04 13:03:00,1.58131,1.58144,1.58107,1.58121,216900004.0
2006-04-04 13:04:00,1.58113,1.58132,1.581,1.58114,258599997.0
2006-04-04 13:05:00,1.58088,1.58103,1.58086,1.58103,254300001.0
2006-04-04 13:06:00,1.58084,1.58108,1.58084,1.58104,250499997.0
2006-04-04 13:07:00,1.58102,1.58103,1.58079,1.58079,195100002.0
2006-04-04 13:08:00,1.58094,1.58109,1.58092,1.58092,187899999.0
2006-04-04 13:09:00,1.58115,1.58115,1.58102,1.58102,44800000.0
2006-04-04 13:10:00,1.58104,1.58115,1.58092,1.58097,196499995.0
2006-04-04 13:11:00,1.58105,1.58105,1.58089,1.58089,71300000.0
2006-04-04 13:12:00,1.581,1.581,1.58077,1.58084,126999999.0
2006-04-04 13:13:00,1.58085,1.58102,1.58082,1.58098,356000002.0
2006-04-04 13:14:00,1.58087,1.58106,1.58087,1.58088,353000005.0
2006-04-04 13:15:00,1.58096,1.58107,1.58089,1.58089,196000002.0
2006-04-04 13:16:00,1.58097,1.58104,1.58081,1.58086,357899998.0
2006-04-04 13:17:00,1.58087,1.58105,1.58085,1.58098,320199999.0
2006-04-04 13:18:00,1.58096,1.58107,1.58082,1.58082,274299998.0
2006-04-04 13:19:00,1.58111,1.58111,1.58087,1.581,236299998.0
2006-04-04 13:20:00,1.581,1.58107,1.58073,1.58079,314999999.0
2006-04-04 13:21:00,1.58082,1.58087,1.58069,1.58069,114600000.0
2006-04-04 13:22:00,1.58082,1.58086,1.58071,1.58071,348099995.0
2006-04-04 13:23:00,1.58076,1.58085,1.58055,1.58072,171199998.0
2006-04-04 13:24:00,1.58075,1.58088,1.5806,1.5808,217499999.0
2006-04-04 13:25:00,1.58079,1.58088,1.58067,1.58069,487399999.0
2006-04-04 13:26:00,1.58067,1.58083,1.58045,1.5806,284000005.0
2006-04-04 13:27:00,1.58058,1.5807,1.58047,1.58051,329500000.0
2006-04-04 13:28:00,1.58057,1.58082,1.58043,1.58072,203000000.0
2006-04-04 13:29:00,1.58074,1.58082,1.58061,1.5807,189400002.0
2006-04-04 13:30:00,1.5807,1.58085,1.58069,1.58085,261299997.0
2006-04-04 13:31:00,1.58083,1.58083,1.58057,1.58063,254999997.0
2006-04-04 13:32:00,1.58071,1.58071,1.58054,1.58058,220399996.0
2006-04-04 13:33:00,1.58073,1.58073,1.58056,1.58064,293500002.0
2006-04-04 13:34:00,1.58054,1.5807,1.5805,1.58063,428699998.0
2006-04-04 13:35:00,1.58044,1.58053,1.58022,1.58023,264900000.0
2006-04-04 13:36:00,1.58037,1.58042,1.58023,1.58031,480300002.0
2006-04-04 13:37:00,1.58022,1.58035,1.58016,1.58025,295300000.0
2006-04-04 13:38:00,1.58024,1.58032,1.58016,1.58023,352499998.0
2006-04-04 13:39:00,1.58017,1.58023,1.57997,1.57997,336300004.0
2006-04-04 13:40:00,1.58007,1.58027,1.58,1.58011,266000000.0
2006-04-04 13:41:00,1.58021,1.58042,1.58005,1.58042,321099998.0
2006-04-04 13:42:00,1.58039,1.58048,1.58025,1.58048,195600000.0
2006-04-04 13:43:00,1.5804,1.58048,1.58026,1.58037,163799999.0
2006-04-04 13:44:00,1.58044,1.58052,1.58032,1.5804,282400004.0
2006-04-04 13:45:00,1.58057,1.58071,1.58041,1.58063,164500001.0
2006-04-04 13:46:00,1.58071,1.58082,1.58064,1.58076,408100001.0
2006-04-04 13:47:00,1.58058,1.58074,1.58041,1.58057,405800000.0
2006-04-04 13:48:00,1.58055,1.58066,1.58033,1.58057,392899997.0
2006-04-04 13:49:00,1.58048,1.58067,1.58047,1.58056,90400000.0
2006-04-04 13:50:00,1.5806,1.58082,1.58057,1.58075,253800001.0
2006-04-04 13:51:00,1.58075,1.58097,1.5806,1.58066,329899998.0
2006-04-04 13:52:00,1.58075,1.58078,1.58061,1.58074,259500000.0
2006-04-04 13:53:00,1.58076,1.58084,1.58062,1.58073,351700001.0
2006-04-04 13:54:00,1.58082,1.58082,1.58056,1.58073,336100005.0
2006-04-04 13:55:00,1.58079,1.58079,1.58056,1.58056,443200003.0
2006-04-04 13:56:00,1.58068,1.58083,1.5806,1.58082,307400000.0
2006-04-04 13:57:00,1.58068,1.58076,1.58057,1.58061,238899999.0
2006-04-04 13:58:00,1.58064,1.58069,1.58052,1.58057,82299999.0
2006-04-04 13:59:00,1.58067,1.58078,1.58054,1.58067,382500002.0
2006-04-04 14:00:00,1.58068,1.58068,1.58041,1.58054,284700001.0
2006-04-04 14:01:00,1.58048,1.58066,1.58035,1.58035,336299995.0
2006-04-04 14:02:00,1.58056,1.58056,1.58006,1.58015,388399998.0
2006-04-04 14:03:00,1.57992,1.58008,1.57969,1.57992,388300003.0
2006-04-04 14:04:00,1.57974,1.57974,1.57922,1.57955,267400002.0
2006-04-04 14:05:00,1.57976,1.57991,1.57954,1.5799,302900006.0
2006-04-04 14:06:00,1.57981,1.58004,1.57965,1.58004,186599998.0
2006-04-04 14:07:00,1.58003,1.58019,1.57995,1.58007,268500001.0
2006-04-04 14:08:00,1.58011,1.5802,1.57997,1.57998,240599998.0
2006-04-04 14:09:00,1.58003,1.58023,1.57998,1.58017,326300000.0
2006-04-04 14:10:00,1.58005,1.58017,1.57995,1.58006,286200000.0
2006-04-04 14:11:00,1.57992,1.58013,1.57985,1.57997,231600000.0
2006-04-04 14:12:00,1.57992,1.58009,1.57979,1.57979,201600005.0
2006-04-04 14:13:00,1.57986,1.57998,1.57958,1.57991,298300002.0
2006-04-04 14:14:00,1.57998,1.58015,1.57987,1.57999,166400001.0
2006-04-04 14:15:00,1.58006,1.58018,1.58004,1.58012,160500005.0
2006-04-04 14:16:00,1.57989,1.58029,1.57989,1.58025,216199999.0
2006-04-04 14:17:00,1.58016,1.58025,1.57998,1.57998,241599999.0
2006-04-04 14:18:00,1.58006,1.58006,1.5798,1.57982,292000000.0
2006-04-04 14:19:00,1.57992,1.58001,1.57981,1.58001,323899998.0
2006-04-04 14:20:00,1.58003,1.58003,1.57967,1.57985,464700002.0
2006-04-04 14:21:00,1.57976,1.57991,1.57968,1.57968,343499998.0
2006-04-04 14:22:00,1.57966,1.57994,1.57966,1.57986,430399991.0
2006-04-04 14:23:00,1.57989,1.58006,1.57985,1.58001,380399998.0
2006-04-04 14:24:00,1.58007,1.58021,1.57992,1.58002,334200001.0
2006-04-04 14:25:00,1.58001,1.58024,1.57999,1.58024,364100002.0
2006-04-04 14:26:00,1.58018,1.58035,1.58007,1.58023,220200002.0
2006-04-04 14:27:00,1.58014,1.58035,1.58005,1.58034,326300003.0
2006-04-04 14:28:00,1.5801,1.58038,1.5801,1.58034,306200000.0
2006-04-04 14:29:00,1.58018,1.58037,1.58006,1.58034,365299997.0
2006-04-04 14:30:00,1.58028,1.58032,1.58006,1.58006,342500000.0
2006-04-04 14:31:00,1.58026,1.5804,1.58014,1.58032,292900000.0
2006-04-04 14:32:00,1.58035,1.58042,1.58012,1.58029,466500005.0
2006-04-04 14:33:00,1.58018,1.58036,1.58018,1.58035,389899999.0
2006-04-04 14:34:00,1.58022,1.58047,1.58018,1.58038,289000001.0
2006-04-04 14:35:00,1.58046,1.58047,1.57999,1.57999,396100003.0
2006-04-04 14:36:00,1.58028,1.58032,1.5801,1.58023,278000003.0
2006-04-04 14:37:00,1.58034,1.58058,1.58033,1.58058,336600002.0
2006-04-04 14:38:00,1.58074,1.58078,1.58057,1.58067,394799996.0
2006-04-04 14:39:00,1.58077,1.58097,1.58065,1.58083,446699993.0
2006-04-04 14:40:00,1.58095,1.58111,1.58075,1.5811,366200001.0
2006-04-04 14:41:00,1.58096,1.58105,1.58087,1.58105,483100003.0
2006-04-04 14:42:00,1.58103,1.58103,1.5807,1.58093,407999996.0
2006-04-04 14:43:00,1.58091,1.58112,1.58086,1.58107,302600000.0
2006-04-04 14:44:00,1.58089,1.58104,1.58085,1.581,318400005.0
2006-04-04 14:45:00,1.58096,1.5812,1.58096,1.58104,131100000.0
2006-04-04 14:46:00,1.58113,1.58127,1.58104,1.58104,331200002.0
2006-04-04 14:47:00,1.5811,1.58114,1.58097,1.58107,425400010.0
2006-04-04 14:48:00,1.58102,1.58117,1.58089,1.58094,246900002.0
2006-04-04 14:49:00,1.58118,1.58133,1.58096,1.58115,295300000.0
2006-04-04 14:50:00,1.5815,1.58156,1.5813,1.58149,362200004.0
2006-04-04 14:51:00,1.58148,1.58148,1.58103,1.58122,187399999.0
2006-04-04 14:52:00,1.58138,1.58143,1.58124,1.58132,191199997.0
2006-04-04 14:53:00,1.5814,1.5814,1.58108,1.58108,245599997.0
2006-04-04 14:54:00,1.5812,1.58137,1.58118,1.58122,373999999.0
2006-04-04 14:55:00,1.58133,1.58153,1.58117,1.58153,292399999.0
2006-04-04 14:56:00,1.58154,1.58156,1.58128,1.58136,421100002.0
2006-04-04 14:57:00,1.58142,1.58151,1.58132,1.5814,303100003.0
2006-04-04 14:58:00,1.58126,1.58142,1.58123,1.58125,205599997.0
2006-04-04 14:59:00,1.58133,1.58139,1.58112,1.58122,280999999.0
2006-04-04 15:00:00,1.58138,1.58144,1.58126,1.58139,230300004.0
2006-04-04 15:01:00,1.58126,1.58146,1.58122,1.58128,362800000.0
2006-04-04 15:02:00,1.58142,1.58145,1.58122,1.58122,223500001.0
2006-04-04 15:03:00,1.58113,1.5813,1.58109,1.58115,286500002.0
2006-04-04 15:04:00,1.58117,1.58119,1.58098,1.58115,341800001.0
2006-04-04 15:05:00,1.58116,1.5813,1.58097,1.58115,309000003.0
2006-04-04 15:06:00,1.58101,1.58118,1.581,1.58114,364399998.0
2006-04-04 15:07:00,1.58109,1.58124,1.58098,1.58106,254000005.0
2006-04-04 15:08:00,1.58102,1.58115,1.58088,1.5811,90300002.0
2006-04-04 15:09:00,1.58122,1.58122,1.58095,1.58111,204400003.0
2006-04-04 15:10:00,1.58112,1.58121,1.5809,1.58105,472000004.0
2006-04-04 15:11:00,1.58106,1.58121,1.58106,1.5812,226599999.0
2006-04-04 15:12:00,1.5811,1.58117,1.58098,1.58107,87500000.0
2006-04-04 15:13:00,1.58106,1.58106,1.58092,1.58092,66300000.0
2006-04-04 15:14:00,1.58089,1.58089,1.58071,1.58071,168899999.0
2006-04-04 15:15:00,1.5808,1.58089,1.58063,1.58063,436600002.0
2006-04-04 15:16:00,1.58082,1.58094,1.58074,1.58074,341199999.0
2006-04-04 15:17:00,1.58082,1.5809,1.58065,1.58079,337299998.0
2006-04-04 15:18:00,1.58075,1.58093,1.58062,1.58081,426899998.0
2006-04-04 15:19:00,1.58079,1.58087,1.58065,1.58082,188500000.0
2006-04-04 15:20:00,1.5807,1.58087,1.58066,1.58082,252100003.0
2006-04-04 15:21:00,1.58059,1.58084,1.58059,1.58074,182899998.0
2006-04-04 15:22:00,1.58071,1.58089,1.58066,1.5808,170800001.0
2006-04-04 15:23:00,1.58069,1.58093,1.58065,1.58088,305300003.0
2006-04-04 15:24:00,1.58077,1.58099,1.58071,1.5809,256300000.0
2006-04-04 15:25:00,1.58105,1.58111,1.58089,1.58093,253600000.0
2006-04-04 15:26:00,1.58094,1.58116,1.58089,1.581,454099997.0
2006-04-04 15:27:00,1.58107,1.58115,1.58094,1.581,160000001.0
2006-04-04 15:28:00,1.58094,1.58098,1.58076,1.58094,376800005.0
2006-04-04 15:29:00,1.58103,1.58103,1.58075,1.58077,300500002.0
2006-04-04 15:30:00,1.58071,1.58092,1.58061,1.58092,143699999.0
2006-04-04 15:31:00,1.58081,1.58098,1.58072,1.58072,227199999.0
2006-04-04 15:32:00,1.5807,1.58071,1.58045,1.58055,338900003.0
2006-04-04 15:33:00,1.58079,1.58079,1.58051,1.5806,247999999.0
2006-04-04 15:34:00,1.5804,1.58062,1.58034,1.58034,181200004.0
2006-04-04 15:35:00,1.58059,1.58081,1.58049,1.58078,350000004.0
2006-04-04 15:36:00,1.58077,1.581,1.58066,1.58088,171900000.0
2006-04-04 15:37:00,1.58092,1.58105,1.58075,1.58086,198300002.0
2006-04-04 15:38:00,1.58093,1.5811,1.58085,1.58085,256700000.0
2006-04-04 15:39:00,1.58093,1.58114,1.58091,1.58106,448200000.0
2006-04-04 15:40:00,1.58091,1.58113,1.58091,1.58096,407700002.0
2006-04-04 15:41:00,1.58107,1.58118,1.5809,1.58101,482500004.0
2006-04-04 15:42:00,1.58079,1.58094,1.58079,1.58093,67900002.0
2006-04-04 15:43:00,1.58078,1.5811,1.58078,1.58095,159800001.0
2006-04-04 15:44:00,1.58114,1.58123,1.58101,1.58114,277199999.0
2006-04-04 15:45:00,1.581,1.58113,1.58068,1.58077,158199997.0
2006-04-04 15:46:00,1.58055,1.581,1.58055,1.581,408999998.0
2006-04-04 15:47:00,1.5812,1.58143,1.5812,1.58126,265600001.0
2006-04-04 15:48:00,1.58135,1.58137,1.58114,1.58125,657299997.0
2006-04-04 15:49:00,1.58107,1.58133,1.58107,1.58128,271699999.0
2006-04-04 15:50:00,1.58122,1.58122,1.58059,1.58063,236400003.0
2006-04-04 15:51:00,1.58073,1.58077,1.58041,1.58042,244300002.0
2006-04-04 15:52:00,1.58072,1.58078,1.58055,1.58064,446400005.0
2006-04-04 15:53:00,1.58078,1.5809,1.58056,1.58066,240900004.0
2006-04-04 15:54:00,1.58059,1.58077,1.58055,1.58077,196300004.0
2006-04-04 15:55:00,1.58037,1.58057,1.58012,1.58022,247500002.0
2006-04-04 15:56:00,1.58005,1.58018,1.57992,1.58012,417300002.0
2006-04-04 15:57:00,1.58001,1.58042,1.57998,1.58029,316099998.0
2006-04-04 15:58:00,1.58039,1.58047,1.58007,1.58011,375399998.0
2006-04-04 15:59:00,1.58,1.58009,1.57987,1.57987,139099999.0
2006-04-04 16:00:00,1.58,1.58003,1.57978,1.57991,241199999.0
2006-04-04 16:01:00,1.57986,1.58001,1.57971,1.57991,298499998.0
2006-04-04 16:02:00,1.57991,1.58,1.57972,1.57977,305200003.0
2006-04-04 16:03:00,1.57987,1.58005,1.57968,1.57998,422600004.0
2006-04-04 16:04:00,1.58006,1.58013,1.5799,1.58001,188800000.0
2006-04-04 16:05:00,1.58016,1.58024,1.58004,1.58022,211700000.0
2006-04-04 16:06:00,1.58018,1.58024,1.58001,1.58014,303299996.0
2006-04-04 16:07:00,1.58002,1.58014,1.57985,1.58013,198800002.0
2006-04-04 16:08:00,1.58021,1.58036,1.58015,1.58015,172599996.0
2006-04-04 16:09:00,1.57993,1.58008,1.57982,1.57997,229300002.0
2006-04-04 16:10:00,1.58003,1.58011,1.57989,1.58002,278099996.0
2006-04-04 16:11:00,1.57996,1.58012,1.57991,1.57993,283600000.0
2006-04-04 16:12:00,1.57999,1.58015,1.57992,1.58005,208200003.0
2006-04-04 16:13:00,1.57996,1.58017,1.57976,1.57999,377800000.0
2006-04-04 16:14:00,1.58008,1.58025,1.57996,1.5801,424200002.0
2006-04-04 16:15:00,1.5797,1.58012,1.5797,1.58007,339400002.0
2006-04-04 16:16:00,1.57996,1.58019,1.57992,1.58003,484600003.0
2006-04-04 16:17:00,1.58006,1.58011,1.57993,1.58002,288000004.0
2006-04-04 16:18:00,1.58012,1.58018,1.57997,1.5801,225900000.0
2006-04-04 16:19:00,1.58,1.58016,1.57994,1.58007,238100002.0
2006-04-04 16:20:00,1.58004,1.58011,1.57989,1.57989,357800000.0
2006-04-04 16:21:00,1.57999,1.58017,1.57996,1.5801,277099998.0
2006-04-04 16:22:00,1.5801,1.58034,1.5801,1.58011,190700000.0
2006-04-04 16:23:00,1.5802,1.58034,1.58003,1.58025,366199998.0
2006-04-04 16:24:00,1.58035,1.58045,1.58018,1.58018,337099999.0
2006-04-04 16:25:00,1.58027,1.58035,1.58021,1.58035,210400001.0
2006-04-04 16:26:00,1.58029,1.58037,1.58004,1.58017,418599999.0
2006-04-04 16:27:00,1.58027,1.58042,1.58015,1.58022,312500001.0
2006-04-04 16:28:00,1.5802,1.58049,1.5802,1.58045,215399998.0
2006-04-04 16:29:00,1.58049,1.58059,1.58034,1.58052,236400001.0
2006-04-04 16:30:00,1.58066,1.58066,1.58039,1.58049,289899997.0
2006-04-04 16:31:00,1.58025,1.58045,1.58019,1.58032,297000003.0
2006-04-04 16:32:00,1.58033,1.58033,1.58013,1.58017,419900002.0
2006-04-04 16:33:00,1.58025,1.58025,1.58001,1.58001,124700000.0
2006-04-04 16:34:00,1.5802,1.58051,1.58014,1.58019,326400001.0
2006-04-04 16:35:00,1.58031,1.58032,1.58004,1.58018,375400000.0
2006-04-04 16:36:00,1.58013,1.5803,1.58013,1.58016,327300005.0
2006-04-04 16:37:00,1.58022,1.5805,1.58022,1.5803,377799996.0
2006-04-04 16:38:00,1.58034,1.58068,1.58024,1.58068,309099997.0
2006-04-04 16:39:00,1.58064,1.58066,1.58055,1.5806,61500000.0
2006-04-04 16:40:00,1.58048,1.58048,1.58026,1.58026,139799997.0
2006-04-04 16:41:00,1.5803,1.58031,1.58009,1.58009,336999999.0
2006-04-04 16:42:00,1.5801,1.58054,1.5801,1.58045,363000000.0
2006-04-04 16:43:00,1.58043,1.58053,1.58015,1.58051,595000004.0
2006-04-04 16:44:00,1.58048,1.58056,1.58035,1.58049,323400001.0
2006-04-04 16:45:00,1.58047,1.5807,1.58039,1.58051,317900001.0
2006-04-04 16:46:00,1.58068,1.58076,1.58053,1.58068,320799999.0
2006-04-04 16:47:00,1.58067,1.58071,1.58051,1.58053,392700006.0
2006-04-04 16:48:00,1.58052,1.58064,1.58038,1.58044,243200003.0
2006-04-04 16:49:00,1.58066,1.58066,1.58049,1.58055,191699999.0
2006-04-04 16:50:00,1.58061,1.58063,1.58044,1.58048,309700006.0
2006-04-04 16:51:00,1.58025,1.58044,1.58012,1.5803,424000002.0
2006-04-04 16:52:00,1.5804,1.58046,1.58031,1.58036,165000000.0
2006-04-04 16:53:00,1.5804,1.58043,1.58019,1.58042,406699997.0
2006-04-04 16:54:00,1.58025,1.58039,1.58011,1.58014,393899998.0
2006-04-04 16:55:00,1.58035,1.58046,1.58025,1.58045,437100001.0
2006-04-04 16:56:00,1.58028,1.58042,1.58021,1.58022,406099998.0
2006-04-04 16:57:00,1.58037,1.5804,1.58007,1.58007,197500001.0
2006-04-04 16:58:00,1.58008,1.58028,1.57992,1.58,382899998.0
2006-04-04 16:59:00,1.5802,1.58076,1.5801,1.58064,321200003.0
2006-04-04 17:00:00,1.58068,1.58086,1.58053,1.58086,349200001.0
2006-04-04 17:01:00,1.58087,1.58087,1.5805,1.5807,265100001.0
2006-04-04 17:02:00,1.58066,1.58066,1.58054,1.58054,192899999.0
2006-04-04 17:03:00,1.5807,1.58072,1.58039,1.58039,503400009.0
2006-04-04 17:04:00,1.58047,1.58071,1.58037,1.58055,348299996.0
2006-04-04 17:05:00,1.58054,1.58072,1.5805,1.58065,451299995.0
2006-04-04 17:06:00,1.58049,1.58069,1.58049,1.58065,170799998.0
2006-04-04 17:07:00,1.58065,1.58065,1.58046,1.58052,347900005.0
2006-04-04 17:08:00,1.58063,1.58074,1.58046,1.58061,325399999.0
2006-04-04 17:09:00,1.5806,1.58079,1.58055,1.58061,313299998.0
2006-04-04 17:10:00,1.58063,1.5807,1.58038,1.58038,231799997.0
2006-04-04 17:11:00,1.58058,1.58068,1.58046,1.58046,297500001.0
2006-04-04 17:12:00,1.58063,1.58065,1.58044,1.58057,395500004.0
2006-04-04 17:13:00,1.58052,1.58061,1.58024,1.58038,367500004.0
2006-04-04 17:14:00,1.58045,1.58064,1.5803,1.58049,284100005.0
2006-04-04 17:15:00,1.58062,1.58067,1.58034,1.58034,334500000.0
2006-04-04 17:16:00,1.58028,1.58054,1.58028,1.5805,331900002.0
2006-04-04 17:17:00,1.58047,1.58053,1.5803,1.58046,195600000.0
2006-04-04 17:18:00,1.58042,1.58055,1.58038,1.58055,160600002.0
2006-04-04 17:19:00,1.58055,1.58067,1.58039,1.58039,237300001.0
2006-04-04 17:20:00,1.58045,1.58046,1.58024,1.58027,272499999.0
2006-04-04 17:21:00,1.58045,1.58055,1.58042,1.58048,89900001.0
2006-04-04 17:22:00,1.58045,1.58057,1.58039,1.58047,271700003.0
2006-04-04 17:23:00,1.58043,1.58053,1.58031,1.58041,416999997.0
2006-04-04 17:24:00,1.58032,1.58045,1.58018,1.58031,376099998.0
2006-04-04 17:25:00,1.58024,1.5805,1.58024,1.5805,245700001.0
2006-04-04 17:26:00,1.58036,1.58045,1.58023,1.58034,283300000.0
2006-04-04 17:27:00,1.58021,1.58033,1.58019,1.58032,166899999.0
2006-04-04 17:28:00,1.58018,1.5805,1.58018,1.58046,327400005.0
2006-04-04 17:29:00,1.58037,1.58046,1.58018,1.58031,295199996.0
2006-04-04 17:30:00,1.58013,1.58033,1.58003,1.58025,351600003.0
2006-04-04 17:31:00,1.58017,1.58031,1.58009,1.58027,545900008.0
2006-04-04 17:32:00,1.58035,1.58035,1.58006,1.58026,242799996.0
2006-04-04 17:33:00,1.58026,1.58026,1.58001,1.58009,254500001.0
2006-04-04 17:34:00,1.57996,1.58012,1.57992,1.58001,124699999.0
2006-04-04 17:35:00,1.57998,1.58016,1.57994,1.58005,197800001.0
2006-04-04 17:36:00,1.57996,1.58011,1.57979,1.58006,276500000.0
2006-04-04 17:37:00,1.57996,1.58018,1.57992,1.58018,194500001.0
2006-04-04 17:38:00,1.58006,1.58018,1.57998,1.57998,180600001.0
2006-04-04 17:39:00,1.57999,1.58013,1.57993,1.58,237100002.0
2006-04-04 17:40:00,1.57976,1.5801,1.57976,1.58005,149899999.0
2006-04-04 17:41:00,1.58006,1.58006,1.57986,1.57986,325400002.0
2006-04-04 17:42:00,1.58008,1.58011,1.57988,1.57999,419600003.0
2006-04-04 17:43:00,1.57992,1.58005,1.57972,1.57987,369200001.0
2006-04-04 17:44:00,1.57973,1.58012,1.57973,1.58012,339799998.0
2006-04-04 17:45:00,1.58001,1.58027,1.58001,1.58019,295900000.0
2006-04-04 17:46:00,1.58019,1.58025,1.58003,1.58013,398300005.0
2006-04-04 17:47:00,1.5802,1.58028,1.58008,1.5802,289100006.0
2006-04-04 17:48:00,1.58011,1.58025,1.58,1.58013,506300003.0
2006-04-04 17:49:00,1.58005,1.58019,1.57999,1.58011,524700004.0
2006-04-04 17:50:00,1.57999,1.58018,1.57994,1.58018,131399999.0
2006-04-04 17:51:00,1.58005,1.58021,1.58002,1.58008,360600001.0
2006-04-04 17:52:00,1.58023,1.58029,1.58003,1.58012,281100003.0
2006-04-04 17:53:00,1.58004,1.58032,1.58004,1.58028,374099998.0
2006-04-04 17:54:00,1.58033,1.58035,1.58014,1.58016,275900001.0
2006-04-04 17:55:00,1.58026,1.58046,1.58025,1.58033,266100001.0
2006-04-04 17:56:00,1.58046,1.58063,1.58039,1.58044,272400001.0
2006-04-04 17:57:00,1.58072,1.58085,1.58062,1.58085,282100003.0
2006-04-04 17:58:00,1.58087,1.58098,1.58068,1.58085,427200000.0
2006-04-04 17:59:00,1.58071,1.58106,1.58069,1.58089,344700000.0
2006-04-04 18:00:00,1.5809,1.58102,1.58082,1.58099,499000003.0
2006-04-04 18:01:00,1.5809,1.581,1.5809,1.581,2029499995.0
2006-04-04 18:02:00,1.5811,1.5814,1.581,1.5812,2029499995.0
2006-04-04 18:03:00,1.5811,1.5812,1.581,1.5812,2029499995.0
2006-04-04 18:04:00,1.5811,1.5812,1.5809,1.5811,2029499995.0
2006-04-04 18:05:00,1.5812,1.5813,1.5811,1.5813,2029499995.0
2006-04-04 18:06:00,1.5814,1.5815,1.5813,1.5813,2029499995.0
2006-04-04 18:07:00,1.5812,1.5812,1.5812,1.5812,2029499995.0
2006-04-04 18:08:00,1.5813,1.5815,1.5813,1.5814,2029499995.0
2006-04-04 18:09:00,1.5813,1.58147,1.58111,1.58131,2029499995.0
2006-04-04 18:10:00,1.5813,1.5814,1.5813,1.5814,1454899996.0
2006-04-04 18:11:00,1.58137,1.58162,1.58128,1.58146,1454899996.0
2006-04-04 18:12:00,1.58168,1.58171,1.58149,1.58152,1793299993.0
2006-04-04 18:13:00,1.58154,1.58161,1.58123,1.58135,1494800001.0
2006-04-04 18:14:00,1.5815,1.5816,1.5815,1.5815,895000005.0
2006-04-04 18:15:00,1.58135,1.5815,1.5813,1.58149,895000005.0
2006-04-04 18:16:00,1.5815,1.5815,1.5813,1.5814,1956700005.0
2006-04-04 18:17:00,1.58129,1.5814,1.581,1.58136,1956700005.0
2006-04-04 18:18:00,1.58111,1.58142,1.58111,1.58127,905200003.0
2006-04-04 18:19:00,1.58123,1.58126,1.5809,1.58105,2016200002.0
2006-04-04 18:20:00,1.58113,1.58122,1.58098,1.58115,1893300002.0
2006-04-04 18:21:00,1.5812,1.58141,1.58112,1.58122,830600005.0
2006-04-04 18:22:00,1.58108,1.58126,1.58103,1.58117,631999999.0
2006-04-04 18:23:00,1.5813,1.5814,1.5812,1.5812,1424099996.0
2006-04-04 18:24:00,1.5813,1.5813,1.5811,1.5812,1424099996.0
2006-04-04 18:25:00,1.5811,1.5811,1.5811,1.5811,1424099996.0
2006-04-04 18:26:00,1.5812,1.5812,1.581,1.581,1424099996.0
2006-04-04 18:27:00,1.581,1.58101,1.58073,1.58086,1424099996.0
2006-04-04 18:28:00,1.581,1.5811,1.581,1.5811,1759600003.0
2006-04-04 18:29:00,1.58101,1.58108,1.58091,1.58095,1759600003.0
2006-04-04 18:30:00,1.58102,1.5811,1.58089,1.58096,1108499994.0
2006-04-04 18:31:00,1.58095,1.58112,1.58082,1.58101,1197900006.0
2006-04-04 18:32:00,1.58111,1.58117,1.58087,1.58091,1294200002.0
2006-04-04 18:33:00,1.5811,1.5812,1.5811,1.5811,1881700005.0
2006-04-04 18:34:00,1.5812,1.5812,1.5811,1.5811,1881700005.0
2006-04-04 18:35:00,1.58108,1.58129,1.58099,1.58123,1881700005.0
2006-04-04 18:36:00,1.58121,1.58134,1.58107,1.58126,1445800001.0
2006-04-04 18:37:00,1.58128,1.58128,1.58097,1.58103,1894599994.0
2006-04-04 18:38:00,1.58108,1.58109,1.58085,1.58087,1354300009.0
2006-04-04 18:39:00,1.58099,1.58118,1.58092,1.58101,1777799990.0
2006-04-04 18:41:00,1.58085,1.58098,1.58073,1.58083,1111900001.0
2006-04-04 18:42:00,1.58098,1.58138,1.58096,1.58123,1408700000.0
2006-04-04 18:43:00,1.58144,1.58187,1.58144,1.58175,447200003.0
2006-04-04 18:44:00,1.58181,1.58181,1.58127,1.58127,1095499996.0
2006-04-04 18:45:00,1.58135,1.58141,1.58109,1.58125,564500003.0
2006-04-04 18:46:00,1.58134,1.5815,1.58121,1.58136,305100000.0
2006-04-04 18:47:00,1.58136,1.58139,1.58115,1.58126,294099999.0
2006-04-04 18:48:00,1.58138,1.58156,1.58132,1.58147,1180099999.0
2006-04-04 18:49:00,1.58156,1.5816,1.58144,1.58147,445600003.0
2006-04-04 18:50:00,1.58146,1.58153,1.58133,1.58138,621800000.0
2006-04-04 18:51:00,1.58147,1.58168,1.58139,1.5815,1141800004.0
2006-04-04 18:52:00,1.58141,1.58157,1.58138,1.58146,1399700002.0
2006-04-04 18:53:00,1.58139,1.5814,1.5811,1.58124,1130599995.0
2006-04-04 18:54:00,1.58108,1.58126,1.58104,1.58117,703900003.0
2006-04-04 18:55:00,1.58119,1.58127,1.58103,1.58115,1593100000.0
2006-04-04 18:56:00,1.58116,1.58127,1.58109,1.58125,835399996.0
2006-04-04 18:57:00,1.58119,1.5813,1.58113,1.58125,879000006.0
2006-04-04 18:58:00,1.58125,1.58131,1.58098,1.58107,1201299998.0
2006-04-04 18:59:00,1.58092,1.58114,1.58079,1.58095,1589300007.0
2006-04-04 19:00:00,1.58095,1.58102,1.58082,1.5809,424800003.0
2006-04-04 19:01:00,1.58097,1.58099,1.58075,1.58086,469900005.0
2006-04-04 19:02:00,1.58085,1.58094,1.5807,1.58082,712899996.0
2006-04-04 19:03:00,1.58086,1.58107,1.58085,1.581,577700002.0
2006-04-04 19:04:00,1.581,1.581,1.5809,1.5809,221599995.0
2006-04-04 19:05:00,1.58096,1.58104,1.58078,1.58091,644499998.0
2006-04-04 19:06:00,1.58078,1.58093,1.58074,1.58084,1871000002.0
2006-04-04 19:07:00,1.58082,1.58085,1.58063,1.58063,914699999.0
2006-04-04 19:08:00,1.58078,1.58095,1.58078,1.58089,1631299995.0
2006-04-04 19:09:00,1.5809,1.58098,1.58072,1.58076,1232700001.0
2006-04-04 19:10:00,1.58078,1.58098,1.58075,1.58098,1073900001.0
2006-04-04 19:11:00,1.58095,1.58095,1.58077,1.5809,1179599998.0
2006-04-04 19:12:00,1.58086,1.5809,1.58071,1.58074,644999999.0
2006-04-04 19:13:00,1.58072,1.5809,1.58072,1.58085,594300004.0
2006-04-04 19:14:00,1.58071,1.58087,1.58071,1.58087,315600002.0
2006-04-04 19:15:00,1.58089,1.58098,1.58077,1.58092,1251900004.0
2006-04-04 19:16:00,1.58077,1.58087,1.5806,1.5806,473700002.0
2006-04-04 19:17:00,1.58077,1.58081,1.58052,1.58052,873700000.0
2006-04-04 19:18:00,1.5806,1.58071,1.58038,1.58052,685200003.0
2006-04-04 19:19:00,1.58055,1.58074,1.58047,1.58053,952700006.0
2006-04-04 19:20:00,1.5806,1.58062,1.58027,1.58049,1178900004.0
2006-04-04 19:21:00,1.58047,1.58062,1.58044,1.5806,957800001.0
2006-04-04 19:22:00,1.58051,1.58062,1.58042,1.5805,382899995.0
2006-04-04 19:23:00,1.58044,1.58056,1.58029,1.58043,631200004.0
2006-04-04 19:24:00,1.58029,1.58052,1.58029,1.58052,639300000.0
2006-04-04 19:25:00,1.58049,1.58054,1.58028,1.58031,1222399998.0
2006-04-04 19:26:00,1.58043,1.58055,1.58033,1.58043,970300009.0
2006-04-04 19:27:00,1.5804,1.58048,1.58029,1.58029,1295800002.0
2006-04-04 19:28:00,1.58026,1.58045,1.58026,1.58038,407500006.0
2006-04-04 19:29:00,1.58038,1.58045,1.58015,1.58015,812800001.0
2006-04-04 19:31:00,1.58043,1.58043,1.58017,1.5802,1466600007.0
2006-04-04 19:32:00,1.58017,1.58037,1.58012,1.58025,873100006.0
2006-04-04 19:33:00,1.5801,1.58031,1.5801,1.58025,807500009.0
2006-04-04 19:34:00,1.58019,1.58039,1.58006,1.5803,1648299999.0
2006-04-04 19:35:00,1.5803,1.58035,1.58001,1.58025,938999995.0
2006-04-04 19:36:00,1.58026,1.58035,1.58002,1.58025,659200000.0
2006-04-04 19:37:00,1.58017,1.58035,1.58017,1.58035,254399998.0
2006-04-04 19:38:00,1.58029,1.58034,1.58016,1.58024,576000009.0
2006-04-04 19:39:00,1.58026,1.58035,1.58001,1.58001,1397300014.0
2006-04-04 19:40:00,1.58027,1.58028,1.58009,1.58013,598300002.0
2006-04-04 19:41:00,1.58029,1.58029,1.58016,1.58016,370099994.0
2006-04-04 19:42:00,1.58032,1.58032,1.58009,1.58027,692200001.0
2006-04-04 19:43:00,1.58023,1.5803,1.58012,1.5802,386400004.0
2006-04-04 19:44:00,1.58025,1.58027,1.5801,1.58012,982100007.0
2006-04-04 19:45:00,1.58012,1.58031,1.58011,1.58031,290399996.0
2006-04-04 19:46:00,1.58026,1.58035,1.58012,1.58017,559900006.0
2006-04-04 19:47:00,1.58025,1.58038,1.58013,1.58026,185400002.0
2006-04-04 19:48:00,1.58026,1.58035,1.58026,1.58035,686700006.0
2006-04-04 19:49:00,1.58033,1.58033,1.58012,1.58033,1053800003.0
2006-04-04 19:50:00,1.58014,1.58034,1.58014,1.58034,173700001.0
2006-04-04 19:51:00,1.58032,1.58035,1.58024,1.5803,729900000.0
2006-04-04 19:52:00,1.58025,1.58032,1.58013,1.58022,291299998.0
2006-04-04 19:53:00,1.58016,1.58023,1.58001,1.58013,522699996.0
2006-04-04 19:54:00,1.58015,1.58022,1.58006,1.58009,302400000.0
2006-04-04 19:55:00,1.58018,1.58024,1.58,1.58013,410200001.0
2006-04-04 19:56:00,1.58016,1.58022,1.57996,1.58009,1213899998.0
2006-04-04 19:57:00,1.5802,1.58026,1.58002,1.58004,1594900010.0
2006-04-04 19:58:00,1.5802,1.58029,1.58005,1.58005,1287000004.0
2006-04-04 19:59:00,1.58007,1.58036,1.58007,1.58025,1053399998.0
2006-04-04 20:00:00,1.58026,1.58033,1.58007,1.58007,512599997.0
2006-04-04 20:01:00,1.58022,1.58027,1.58005,1.58006,617800003.0
2006-04-04 20:02:00,1.58022,1.58027,1.58007,1.58018,320000002.0
2006-04-04 20:03:00,1.58031,1.58031,1.58013,1.58029,221799998.0
2006-04-04 20:04:00,1.58021,1.58032,1.58018,1.58024,265600007.0
2006-04-04 20:05:00,1.58018,1.58022,1.58004,1.58012,447999996.0
2006-04-04 20:06:00,1.58018,1.58026,1.58016,1.58025,392300001.0
2006-04-04 20:07:00,1.58026,1.58028,1.58013,1.58014,253200000.0
2006-04-04 20:08:00,1.58016,1.58016,1.57992,1.57992,1326500001.0
2006-04-04 20:09:00,1.57991,1.58005,1.57989,1.58,366399996.0
2006-04-04 20:10:00,1.57993,1.58007,1.5799,1.58001,274099999.0
2006-04-04 20:11:00,1.58,1.58008,1.57988,1.58002,1079200001.0
2006-04-04 20:12:00,1.57993,1.5801,1.57992,1.58008,394699997.0
2006-04-04 20:13:00,1.58007,1.58015,1.57985,1.57996,2042500004.0
2006-04-04 20:14:00,1.57995,1.58007,1.57989,1.58006,431000001.0
2006-04-04 20:15:00,1.57996,1.58019,1.57996,1.58019,1440000003.0
2006-04-04 20:16:00,1.58019,1.58033,1.58009,1.58018,1779199994.0
2006-04-04 20:17:00,1.58014,1.58022,1.57999,1.5802,517600004.0
2006-04-04 20:18:00,1.58009,1.58017,1.57995,1.58005,424000004.0
2006-04-04 20:19:00,1.5802,1.5803,1.5801,1.5801,589600006.0
2006-04-04 20:20:00,1.5802,1.5802,1.58,1.58,589600006.0
2006-04-04 20:21:00,1.57994,1.58023,1.57994,1.5801,589600006.0
2006-04-04 20:22:00,1.57997,1.58011,1.57976,1.5799,543700005.0
2006-04-04 20:23:00,1.57968,1.58003,1.57968,1.58003,1266499995.0
2006-04-04 20:24:00,1.58007,1.58018,1.57996,1.58015,460000000.0
2006-04-04 20:25:00,1.58015,1.58041,1.58001,1.58009,827099997.0
2006-04-04 20:26:00,1.58014,1.58025,1.58008,1.58008,249900002.0
2006-04-04 20:27:00,1.58015,1.58038,1.58015,1.58038,509600005.0
2006-04-04 20:28:00,1.5805,1.5806,1.5805,1.5805,1754200004.0
2006-04-04 20:29:00,1.58049,1.58078,1.58035,1.58063,1754200004.0
2006-04-04 20:30:00,1.5808,1.5809,1.5807,1.5808,454599995.0
2006-04-04 20:31:00,1.5809,1.5811,1.5809,1.5811,454599995.0
2006-04-04 20:32:00,1.581,1.5811,1.581,1.5811,454599995.0
2006-04-04 20:33:00,1.58092,1.58107,1.58074,1.58074,454599995.0
2006-04-04 20:34:00,1.58091,1.58096,1.58072,1.58072,413000001.0
2006-04-04 20:35:00,1.58073,1.58093,1.58073,1.58087,535300000.0
2006-04-04 20:36:00,1.58071,1.58101,1.5807,1.58098,630200007.0
2006-04-04 20:37:00,1.58084,1.58092,1.58062,1.58075,955599999.0
2006-04-04 20:38:00,1.58065,1.58078,1.58044,1.58044,1991100000.0
2006-04-04 20:39:00,1.58053,1.58059,1.58035,1.58038,1055399998.0
2006-04-04 20:40:00,1.58062,1.58068,1.58041,1.58044,1185700006.0
2006-04-04 20:41:00,1.58069,1.58077,1.58045,1.58045,404800006.0
2006-04-04 20:42:00,1.58054,1.5807,1.5804,1.5806,280200000.0
2006-04-04 20:43:00,1.58067,1.58092,1.58065,1.58078,769600002.0
2006-04-04 20:44:00,1.58078,1.58092,1.58063,1.58067,1262899998.0
2006-04-04 20:45:00,1.5808,1.58082,1.58053,1.58062,865099996.0
2006-04-04 20:46:00,1.58095,1.58095,1.58063,1.5808,399100004.0
2006-04-04 20:47:00,1.58081,1.58098,1.58075,1.58088,671299994.0
2006-04-04 20:48:00,1.58063,1.58106,1.58063,1.58093,1352100010.0
2006-04-04 20:49:00,1.5809,1.58102,1.5807,1.58093,895100000.0
2006-04-04 20:50:00,1.58104,1.58104,1.58083,1.58095,1702600002.0
2006-04-04 20:51:00,1.58095,1.58101,1.58078,1.58085,324999994.0
2006-04-04 20:52:00,1.58097,1.58111,1.58085,1.581,1572700004.0
2006-04-04 20:53:00,1.58087,1.58108,1.58087,1.581,1201099999.0
2006-04-04 20:54:00,1.58098,1.58105,1.58087,1.58089,889500002.0
2006-04-04 20:55:00,1.58093,1.58095,1.58066,1.58083,599099995.0
2006-04-04 20:56:00,1.5811,1.5811,1.581,1.5811,1551500009.0
2006-04-04 20:57:00,1.5812,1.5812,1.581,1.581,1551500009.0
2006-04-04 20:58:00,1.5809,1.5809,1.5807,1.5807,1551500009.0
2006-04-04 20:59:00,1.5808,1.581,1.5807,1.581,1551500009.0
2006-04-04 21:00:00,1.5809,1.5812,1.5809,1.581,1551500009.0
2006-04-04 21:01:00,1.5811,1.5811,1.581,1.581,1551500009.0
2006-04-04 21:02:00,1.58089,1.58111,1.58089,1.58102,1551500009.0
2006-04-04 21:03:00,1.58101,1.5811,1.58083,1.58093,1275699996.0
2006-04-04 21:04:00,1.58103,1.58107,1.58085,1.58098,414700001.0
2006-04-04 21:05:00,1.58098,1.581,1.58073,1.58084,971999996.0
2006-04-04 21:06:00,1.58077,1.58113,1.58076,1.58103,601300000.0
2006-04-04 21:07:00,1.58105,1.58108,1.58094,1.58095,461100001.0
2006-04-04 21:08:00,1.58094,1.5811,1.58089,1.5811,225700001.0
2006-04-04 21:09:00,1.58107,1.58113,1.58095,1.58095,466599995.0
2006-04-04 21:10:00,1.58109,1.58115,1.58099,1.58111,938400006.0
2006-04-04 21:11:00,1.58104,1.58114,1.58097,1.58114,564000000.0
2006-04-04 21:12:00,1.58115,1.58117,1.58102,1.5811,323600006.0
2006-04-04 21:13:00,1.58099,1.58116,1.58098,1.58115,1066799995.0
2006-04-04 21:14:00,1.58112,1.58113,1.58089,1.58106,915700005.0
2006-04-04 21:15:00,1.58105,1.58113,1.58087,1.58103,757700006.0
2006-04-04 21:16:00,1.5808,1.58114,1.5808,1.58108,751400000.0
2006-04-04 21:17:00,1.58098,1.5812,1.58098,1.58115,1614600005.0
2006-04-04 21:18:00,1.58113,1.5812,1.58096,1.58106,626499999.0
2006-04-04 21:19:00,1.5811,1.58117,1.58091,1.58108,591500000.0
2006-04-04 21:21:00,1.5813,1.5813,1.5812,1.5812,1278800008.0
2006-04-04 21:22:00,1.5813,1.5813,1.5811,1.5812,1278800008.0
2006-04-04 21:23:00,1.58109,1.5812,1.58088,1.58092,1278800008.0
2006-04-04 21:24:00,1.58102,1.58118,1.58102,1.58111,471000000.0
2006-04-04 21:25:00,1.58098,1.58115,1.58079,1.58105,1513800005.0
2006-04-04 21:26:00,1.58108,1.58114,1.58097,1.58102,518300004.0
2006-04-04 21:27:00,1.58119,1.58119,1.58104,1.5811,621899997.0
2006-04-04 21:28:00,1.581,1.58115,1.58095,1.58107,734500007.0
2006-04-04 21:29:00,1.58101,1.58113,1.58092,1.58109,442299996.0
2006-04-04 21:30:00,1.58094,1.58107,1.5809,1.58105,392799998.0
2006-04-04 21:31:00,1.5809,1.58112,1.58087,1.58089,614200001.0
2006-04-04 21:32:00,1.58107,1.58119,1.58088,1.5809,2006700001.0
2006-04-04 21:33:00,1.58101,1.58115,1.58101,1.5811,103899997.0
2006-04-04 21:34:00,1.58101,1.58115,1.58099,1.5811,1240199995.0
2006-04-04 21:35:00,1.58104,1.58126,1.58101,1.58122,939199998.0
2006-04-04 21:36:00,1.58115,1.58132,1.58106,1.58132,370800005.0
2006-04-04 21:37:00,1.58128,1.58142,1.58126,1.58142,371700003.0
2006-04-04 21:38:00,1.58146,1.58148,1.58129,1.58139,268699997.0
2006-04-04 21:39:00,1.58118,1.58133,1.5811,1.58133,232900001.0
2006-04-04 21:40:00,1.58133,1.58156,1.58124,1.58126,556000005.0
2006-04-04 21:41:00,1.58139,1.58153,1.58127,1.58133,680900002.0
2006-04-04 21:42:00,1.5814,1.5814,1.5812,1.5812,583799999.0
2006-04-04 21:43:00,1.58135,1.58144,1.58127,1.58135,918499994.0
2006-04-04 21:44:00,1.58139,1.58148,1.58128,1.58136,1289700001.0
2006-04-04 21:45:00,1.5812,1.58145,1.58113,1.58139,714200004.0
2006-04-04 21:46:00,1.58127,1.58147,1.58127,1.58137,1102900001.0
2006-04-04 21:47:00,1.5813,1.58147,1.58124,1.5814,1304100003.0
2006-04-04 21:48:00,1.58128,1.58147,1.58128,1.58145,377800002.0
2006-04-04 21:49:00,1.58137,1.58145,1.58119,1.58133,1226099999.0
2006-04-04 21:50:00,1.58133,1.58133,1.58114,1.58114,188800000.0
2006-04-04 21:51:00,1.58114,1.5814,1.58114,1.58135,634899995.0
2006-04-04 21:52:00,1.58134,1.58143,1.58117,1.5813,1212299999.0
2006-04-04 21:53:00,1.58135,1.5814,1.58124,1.58129,595599999.0
2006-04-04 21:54:00,1.5814,1.5814,1.58125,1.58135,312599998.0
2006-04-04 21:55:00,1.58135,1.5814,1.58116,1.58125,446599996.0
2006-04-04 21:56:00,1.58138,1.5815,1.58129,1.58147,620000003.0
2006-04-04 21:57:00,1.58148,1.58153,1.58134,1.58146,664100004.0
2006-04-04 21:58:00,1.58146,1.58154,1.58133,1.5815,804399996.0
2006-04-04 21:59:00,1.58131,1.58148,1.58121,1.58125,1073099999.0
2006-04-04 22:00:00,1.58136,1.5815,1.58126,1.58138,858900008.0
2006-04-04 22:01:00,1.5815,1.58153,1.58145,1.58147,269100005.0
2006-04-04 22:02:00,1.5815,1.58153,1.58124,1.58124,1181699995.0
2006-04-04 22:03:00,1.58144,1.58153,1.5813,1.58153,220599998.0
2006-04-04 22:04:00,1.5815,1.58153,1.58138,1.58145,848900005.0
2006-04-04 22:05:00,1.5815,1.58153,1.58138,1.58151,541100005.0
2006-04-04 22:06:00,1.58137,1.58146,1.58119,1.58144,492800003.0
2006-04-04 22:07:00,1.58142,1.58142,1.58124,1.58124,172499999.0
2006-04-04 22:08:00,1.58143,1.5815,1.58127,1.5814,582400001.0
2006-04-04 22:09:00,1.58138,1.58138,1.58117,1.58124,365400000.0
2006-04-04 22:10:00,1.58134,1.5814,1.5812,1.58133,194699998.0
2006-04-04 22:11:00,1.5814,1.5814,1.58125,1.58125,208699997.0
2006-04-04 22:12:00,1.58135,1.58155,1.58134,1.58145,584300001.0
2006-04-04 22:13:00,1.58125,1.58147,1.58125,1.58145,179200000.0
2006-04-04 22:14:00,1.5815,1.58156,1.58138,1.58142,352400004.0
2006-04-04 22:15:00,1.58151,1.58162,1.58139,1.58144,638999996.0
2006-04-04 22:16:00,1.58141,1.5817,1.58141,1.5817,338800007.0
2006-04-04 22:17:00,1.58162,1.5817,1.58151,1.58165,267900004.0
2006-04-04 22:18:00,1.58145,1.58165,1.58145,1.5816,168500000.0
2006-04-04 22:19:00,1.5816,1.58165,1.58138,1.58152,275299999.0
2006-04-04 22:20:00,1.58144,1.58162,1.58141,1.58162,252299997.0
2006-04-04 22:21:00,1.5816,1.58165,1.58147,1.58152,173999999.0
2006-04-04 22:22:00,1.58158,1.58161,1.5814,1.5814,873100002.0
2006-04-04 22:23:00,1.58147,1.58157,1.58134,1.58147,270699999.0
2006-04-04 22:24:00,1.58144,1.58144,1.58121,1.58121,188400005.0
2006-04-04 22:25:00,1.58132,1.58145,1.58114,1.58135,678000004.0
2006-04-04 22:26:00,1.58117,1.58148,1.58117,1.58128,583800001.0
2006-04-04 22:27:00,1.58116,1.5814,1.58104,1.58125,268199998.0
2006-04-04 22:28:00,1.58115,1.5814,1.58112,1.58133,804199999.0
2006-04-04 22:29:00,1.5812,1.5814,1.58117,1.5814,991700010.0
2006-04-04 22:30:00,1.58135,1.58143,1.58117,1.58131,838399996.0
2006-04-04 22:31:00,1.58125,1.58142,1.58112,1.58142,306800000.0
2006-04-04 22:32:00,1.58142,1.58146,1.58128,1.5813,406400003.0
2006-04-04 22:33:00,1.58147,1.58156,1.5813,1.58148,187100000.0
2006-04-04 22:34:00,1.58152,1.58156,1.58138,1.5814,432599999.0
2006-04-04 22:35:00,1.58153,1.58153,1.58136,1.58136,107400000.0
2006-04-04 22:36:00,1.58147,1.58158,1.58138,1.58153,846600002.0
2006-04-04 22:37:00,1.58153,1.5816,1.58133,1.58142,467300002.0
2006-04-04 22:38:00,1.58145,1.58147,1.58118,1.5813,376400000.0
2006-04-04 22:39:00,1.58146,1.58149,1.58115,1.5813,929700010.0
2006-04-04 22:40:00,1.58151,1.58157,1.58125,1.5814,1027900002.0
2006-04-04 22:41:00,1.58136,1.5816,1.58136,1.58152,663199996.0
2006-04-04 22:42:00,1.58132,1.58157,1.58132,1.58152,721100002.0
2006-04-04 22:43:00,1.58137,1.58162,1.58115,1.58162,1466200000.0
2006-04-04 22:44:00,1.58159,1.58161,1.58134,1.58145,443499997.0
2006-04-04 22:45:00,1.58155,1.58155,1.58126,1.58126,112300000.0
2006-04-04 22:46:00,1.58151,1.58153,1.58128,1.58128,107099999.0
2006-04-04 22:47:00,1.58135,1.58153,1.58131,1.58145,296900003.0
2006-04-04 22:48:00,1.5815,1.5815,1.58125,1.58134,299300000.0
2006-04-04 22:49:00,1.58143,1.5816,1.58135,1.5815,617299997.0
2006-04-04 22:50:00,1.58158,1.58164,1.58141,1.58141,237699997.0
2006-04-04 22:51:00,1.58139,1.5816,1.58134,1.58156,402100004.0
2006-04-04 22:52:00,1.58137,1.58155,1.58121,1.58153,330000003.0
2006-04-04 22:53:00,1.5816,1.5816,1.58135,1.58146,184800001.0
2006-04-04 22:54:00,1.5813,1.58147,1.58118,1.58141,451699992.0
2006-04-04 22:55:00,1.58139,1.58155,1.58139,1.58155,228800001.0
2006-04-04 22:56:00,1.58141,1.58159,1.58141,1.58159,61300000.0
2006-04-04 22:57:00,1.58139,1.58161,1.58139,1.58153,382999998.0
2006-04-04 22:58:00,1.58155,1.58161,1.58144,1.58155,399399998.0
2006-04-04 22:59:00,1.58126,1.5815,1.58106,1.58135,292700001.0
2006-04-04 23:00:00,1.58095,1.58135,1.58095,1.58135,89300000.0
2006-04-04 23:01:00,1.5814,1.58155,1.58105,1.58105,268999999.0
2006-04-04 23:02:00,1.5811,1.58132,1.58086,1.58119,92900000.0
2006-04-04 23:03:00,1.58118,1.58126,1.58099,1.58107,392800001.0
2006-04-04 23:04:00,1.58085,1.58132,1.58082,1.5813,233600001.0
2006-04-04 23:05:00,1.58105,1.58139,1.58095,1.58102,126300000.0
2006-04-04 23:06:00,1.58112,1.58144,1.58103,1.58132,324200000.0
2006-04-04 23:07:00,1.58128,1.58137,1.58097,1.58101,339200000.0
2006-04-04 23:08:00,1.581,1.58152,1.58098,1.58149,310199994.0
2006-04-04 23:09:00,1.58104,1.5815,1.58095,1.5813,319500003.0
2006-04-04 23:10:00,1.58145,1.58145,1.58057,1.58061,342199999.0
2006-04-04 23:11:00,1.58096,1.58125,1.58079,1.58102,366300000.0
2006-04-04 23:12:00,1.5811,1.58126,1.58096,1.58104,239200003.0
2006-04-04 23:13:00,1.58147,1.58154,1.58052,1.58054,335900001.0
2006-04-04 23:14:00,1.58077,1.58147,1.58077,1.58132,195800001.0
2006-04-04 23:15:00,1.58105,1.58131,1.58078,1.58099,258499999.0
2006-04-04 23:16:00,1.58094,1.58121,1.58074,1.5809,275599998.0
2006-04-04 23:17:00,1.58104,1.58129,1.58066,1.58117,396300001.0
2006-04-04 23:18:00,1.58115,1.58128,1.58078,1.58101,176300003.0
2006-04-04 23:19:00,1.58086,1.58128,1.5806,1.5809,340500000.0
2006-04-04 23:20:00,1.58115,1.58128,1.58062,1.58113,335200002.0
2006-04-04 23:21:00,1.58094,1.58122,1.5808,1.58094,434100001.0
2006-04-04 23:22:00,1.5806,1.58105,1.58043,1.58078,346300005.0
2006-04-04 23:23:00,1.5811,1.58114,1.58048,1.58082,293300004.0
2006-04-04 23:24:00,1.5805,1.58091,1.58039,1.58075,254600002.0
2006-04-04 23:25:00,1.58045,1.58102,1.58045,1.58081,429799996.0
2006-04-04 23:26:00,1.58068,1.58081,1.5804,1.58041,384400000.0
2006-04-04 23:27:00,1.58054,1.58074,1.58033,1.58035,300600003.0
2006-04-04 23:28:00,1.58057,1.58074,1.58025,1.58026,275700006.0
2006-04-04 23:29:00,1.5809,1.58096,1.5803,1.58042,282500004.0
2006-04-04 23:30:00,1.58051,1.58077,1.58023,1.5804,366900002.0
2006-04-04 23:31:00,1.58136,1.5815,1.5811,1.58112,230600001.0
2006-04-04 23:32:00,1.58095,1.58105,1.58065,1.581,506700004.0
2006-04-04 23:33:00,1.58097,1.58112,1.58097,1.5811,253100002.0
2006-04-04 23:34:00,1.58107,1.58114,1.58095,1.58105,333799996.0
2006-04-04 23:35:00,1.58107,1.58108,1.58097,1.58098,82500001.0
2006-04-04 23:36:00,1.5811,1.58117,1.58098,1.58113,286800003.0
2006-04-04 23:37:00,1.58112,1.58113,1.58102,1.58103,88599999.0
2006-04-04 23:38:00,1.58117,1.5813,1.58099,1.58113,307799997.0
2006-04-04 23:39:00,1.58119,1.58128,1.58111,1.58117,151700003.0
2006-04-04 23:40:00,1.58099,1.58115,1.58096,1.5811,222100000.0
2006-04-04 23:41:00,1.58119,1.58125,1.581,1.58111,296700003.0
2006-04-04 23:42:00,1.58125,1.58133,1.58106,1.58106,301200001.0
2006-04-04 23:43:00,1.58124,1.58124,1.58111,1.58111,65600001.0
2006-04-04 23:44:00,1.58109,1.58123,1.58094,1.58114,390800004.0
2006-04-04 23:45:00,1.58115,1.58122,1.58105,1.58114,80700001.0
2006-04-04 23:46:00,1.58102,1.58115,1.58093,1.58104,260399998.0
2006-04-04 23:47:00,1.58114,1.58114,1.58099,1.58106,173700001.0
2006-04-04 23:48:00,1.58104,1.58115,1.581,1.58113,52800000.0
2006-04-04 23:49:00,1.58115,1.58122,1.58097,1.5811,147900002.0
2006-04-04 23:50:00,1.58105,1.5812,1.58105,1.5812,141100002.0
2006-04-04 23:51:00,1.58115,1.5812,1.58107,1.58107,304100005.0
2006-04-04 23:52:00,1.58106,1.58123,1.58096,1.58123,153100001.0
2006-04-04 23:53:00,1.5811,1.58124,1.58096,1.58114,322800000.0
2006-04-04 23:54:00,1.58105,1.5812,1.58087,1.58105,222900001.0
2006-04-04 23:55:00,1.58115,1.58115,1.58097,1.58097,67899999.0
2006-04-04 23:56:00,1.581,1.58113,1.581,1.58113,14100000.0
2006-04-04 23:57:00,1.5812,1.58123,1.58098,1.58098,221700006.0
2006-04-04 23:58:00,1.58108,1.58126,1.58097,1.58109,264699999.0
2006-04-04 23:59:00,1.58105,1.58117,1.58105,1.58117,57500000.0
2006-04-05 00:00:00,1.58112,1.58123,1.58103,1.58113,190600002.0
2006-04-05 00:01:00,1.58105,1.58105,1.58084,1.58084,203500004.0
2006-04-05 00:02:00,1.58085,1.58091,1.58063,1.58075,286000001.0
2006-04-05 00:03:00,1.58086,1.58108,1.58085,1.58102,215900000.0
2006-04-05 00:04:00,1.58091,1.58106,1.5809,1.58094,237300001.0
2006-04-05 00:05:00,1.58112,1.58117,1.58101,1.5811,401099997.0
2006-04-05 00:06:00,1.5809,1.58105,1.5809,1.58105,18400000.0
2006-04-05 00:07:00,1.58092,1.58115,1.58088,1.58115,227800003.0
2006-04-05 00:08:00,1.58107,1.5811,1.58095,1.58099,98000000.0
2006-04-05 00:09:00,1.58113,1.58121,1.58104,1.58117,322800002.0
2006-04-05 00:10:00,1.58104,1.58123,1.58104,1.58123,351299999.0
2006-04-05 00:11:00,1.58128,1.5813,1.58113,1.58115,250000000.0
2006-04-05 00:12:00,1.58125,1.58138,1.5812,1.58129,171400000.0
2006-04-05 00:13:00,1.58126,1.58141,1.58112,1.58141,193599998.0
2006-04-05 00:14:00,1.58129,1.5815,1.58125,1.58144,252000002.0
2006-04-05 00:15:00,1.58144,1.58144,1.58124,1.58144,159900000.0
2006-04-05 00:16:00,1.58141,1.58141,1.58129,1.58129,67999998.0
2006-04-05 00:17:00,1.58125,1.58145,1.58118,1.58143,366299999.0
2006-04-05 00:18:00,1.58142,1.5815,1.58122,1.58143,280900001.0
2006-04-05 00:19:00,1.5813,1.58148,1.58128,1.58133,161199999.0
2006-04-05 00:20:00,1.58152,1.58158,1.58125,1.58141,285800003.0
2006-04-05 00:21:00,1.5815,1.58157,1.5813,1.5813,262499999.0
2006-04-05 00:22:00,1.58146,1.58156,1.58133,1.58143,127500001.0
2006-04-05 00:23:00,1.58157,1.58161,1.5814,1.58147,326000002.0
2006-04-05 00:24:00,1.58151,1.58154,1.58125,1.58125,254699999.0
2006-04-05 00:25:00,1.58154,1.58162,1.58142,1.58155,355600004.0
2006-04-05 00:26:00,1.58157,1.58177,1.58156,1.58164,337200000.0
2006-04-05 00:27:00,1.58153,1.58171,1.58153,1.58157,173400001.0
2006-04-05 00:28:00,1.58162,1.58172,1.58141,1.58141,167499998.0
2006-04-05 00:29:00,1.58158,1.58158,1.58142,1.58148,161300001.0
2006-04-05 00:30:00,1.5816,1.5816,1.58139,1.58145,191700001.0
2006-04-05 00:31:00,1.5815,1.5815,1.58131,1.58138,276300000.0
2006-04-05 00:32:00,1.58126,1.58141,1.58109,1.58109,398200000.0
2006-04-05 00:33:00,1.58119,1.58134,1.58109,1.58116,350500003.0
2006-04-05 00:34:00,1.58112,1.58127,1.58106,1.5812,398100005.0
2006-04-05 00:35:00,1.5812,1.5812,1.5811,1.5811,65400000.0
2006-04-05 00:36:00,1.58127,1.58134,1.58127,1.58134,87900000.0
2006-04-05 00:37:00,1.58139,1.5814,1.58117,1.5813,358700005.0
2006-04-05 00:38:00,1.58134,1.58137,1.58127,1.58127,56100002.0
2006-04-05 00:39:00,1.58121,1.58143,1.58115,1.58143,175500004.0
2006-04-05 00:40:00,1.5814,1.58146,1.58124,1.58138,402599999.0
2006-04-05 00:41:00,1.58143,1.58149,1.58137,1.58146,128000003.0
2006-04-05 00:42:00,1.58149,1.58154,1.58133,1.58133,320800001.0
2006-04-05 00:43:00,1.58143,1.58146,1.58118,1.58139,455900006.0
2006-04-05 00:44:00,1.58142,1.58153,1.58131,1.58136,191700000.0
2006-04-05 00:45:00,1.58145,1.58147,1.58126,1.58129,204799999.0
2006-04-05 00:46:00,1.5814,1.5815,1.58127,1.58135,204799998.0
2006-04-05 00:47:00,1.58144,1.5815,1.5814,1.58147,129400000.0
2006-04-05 00:48:00,1.58142,1.58152,1.58111,1.58119,420400002.0
2006-04-05 00:49:00,1.58112,1.58125,1.58108,1.5812,248400002.0
2006-04-05 00:50:00,1.58108,1.58125,1.58106,1.58115,284500004.0
2006-04-05 00:51:00,1.58109,1.58128,1.58089,1.58116,153500002.0
2006-04-05 00:52:00,1.58128,1.58128,1.58097,1.58117,308099999.0
2006-04-05 00:53:00,1.58107,1.58118,1.58094,1.5811,132900000.0
2006-04-05 00:54:00,1.5811,1.58118,1.58094,1.5811,204799998.0
2006-04-05 00:55:00,1.5811,1.58117,1.58094,1.58101,262500000.0
2006-04-05 00:56:00,1.58091,1.58114,1.58091,1.58114,182600000.0
2006-04-05 00:57:00,1.58115,1.58147,1.58101,1.58119,421800003.0
2006-04-05 00:58:00,1.58137,1.58145,1.58115,1.58134,162200002.0
2006-04-05 00:59:00,1.58119,1.5815,1.58119,1.5815,95299999.0
2006-04-05 01:00:00,1.58152,1.5816,1.58142,1.58148,141499998.0
2006-04-05 01:01:00,1.58162,1.58174,1.58152,1.58159,339400000.0
2006-04-05 01:02:00,1.58167,1.58168,1.58155,1.58155,207500002.0
2006-04-05 01:03:00,1.58144,1.58161,1.5813,1.5815,80700000.0
2006-04-05 01:04:00,1.58161,1.58166,1.58136,1.58162,578899992.0
2006-04-05 01:05:00,1.58156,1.58156,1.58132,1.58132,253700002.0
2006-04-05 01:06:00,1.58145,1.58161,1.58134,1.58147,209399999.0
2006-04-05 01:07:00,1.58137,1.58154,1.58132,1.58136,205899999.0
2006-04-05 01:08:00,1.5814,1.58152,1.58135,1.58152,200600001.0
2006-04-05 01:09:00,1.58146,1.58155,1.58135,1.58148,234200003.0
2006-04-05 01:10:00,1.58154,1.58154,1.58135,1.58135,181599999.0
2006-04-05 01:11:00,1.58131,1.58157,1.58131,1.58145,193499998.0
2006-04-05 01:12:00,1.58139,1.58154,1.58127,1.58139,326800001.0
2006-04-05 01:13:00,1.58143,1.58161,1.58136,1.58155,209399999.0
2006-04-05 01:14:00,1.58155,1.58173,1.58155,1.5817,220299998.0
2006-04-05 01:15:00,1.5817,1.5817,1.58153,1.58155,248600001.0
2006-04-05 01:16:00,1.58145,1.5816,1.58145,1.5816,93300000.0
2006-04-05 01:17:00,1.58152,1.58168,1.58118,1.58145,306999999.0
2006-04-05 01:18:00,1.58165,1.58173,1.58155,1.58157,303600003.0
2006-04-05 01:19:00,1.5817,1.5817,1.58147,1.58153,244799997.0
2006-04-05 01:20:00,1.58168,1.5818,1.58167,1.5818,168399997.0
2006-04-05 01:21:00,1.58159,1.58188,1.58155,1.58166,323500004.0
2006-04-05 01:22:00,1.58177,1.58183,1.58177,1.58183,42400000.0
2006-04-05 01:23:00,1.58179,1.58179,1.58163,1.58163,164500000.0
2006-04-05 01:24:00,1.5818,1.58187,1.58162,1.58186,285899998.0
2006-04-05 01:25:00,1.58178,1.58196,1.58169,1.58181,243800001.0
2006-04-05 01:26:00,1.58195,1.582,1.58195,1.582,76100002.0
2006-04-05 01:27:00,1.58189,1.58193,1.58171,1.5818,415599995.0
2006-04-05 01:28:00,1.58195,1.582,1.58185,1.58193,143199998.0
2006-04-05 01:29:00,1.58192,1.58192,1.58172,1.58172,310000002.0
2006-04-05 01:30:00,1.58184,1.58195,1.58182,1.58193,103899997.0
2006-04-05 01:31:00,1.58199,1.58199,1.58176,1.58176,303399997.0
2006-04-05 01:32:00,1.58198,1.58198,1.58173,1.58191,302200002.0
2006-04-05 01:33:00,1.58184,1.58197,1.58175,1.58176,211999999.0
2006-04-05 01:34:00,1.5816,1.58197,1.5816,1.58197,244499998.0
2006-04-05 01:35:00,1.58175,1.5819,1.58175,1.5819,43100000.0
2006-04-05 01:36:00,1.58179,1.58195,1.58175,1.58188,231400003.0
2006-04-05 01:37:00,1.58181,1.582,1.58181,1.58195,334499996.0
2006-04-05 01:38:00,1.58194,1.58203,1.58187,1.582,394700005.0
2006-04-05 01:39:00,1.58175,1.58191,1.58169,1.58183,174299999.0
2006-04-05 01:40:00,1.5818,1.5819,1.5818,1.5819,12800000.0
2006-04-05 01:41:00,1.58187,1.58195,1.58175,1.5819,169999998.0
2006-04-05 01:42:00,1.58187,1.58191,1.58178,1.58181,317199999.0
2006-04-05 01:43:00,1.58195,1.58195,1.5818,1.5818,165200004.0
2006-04-05 01:44:00,1.5819,1.58195,1.5819,1.58195,54800000.0
2006-04-05 01:45:00,1.58195,1.58195,1.5819,1.5819,105399997.0
2006-04-05 01:46:00,1.5819,1.58198,1.58178,1.58193,247499998.0
2006-04-05 01:47:00,1.58188,1.58195,1.5818,1.5819,220599999.0
2006-04-05 01:48:00,1.58181,1.58188,1.58159,1.58167,277299999.0
2006-04-05 01:49:00,1.58153,1.58171,1.58147,1.58171,100700000.0
2006-04-05 01:50:00,1.58171,1.58182,1.58152,1.58167,400299999.0
2006-04-05 01:51:00,1.58159,1.58178,1.58149,1.58168,310500001.0
2006-04-05 01:52:00,1.58143,1.58174,1.58141,1.58141,282700000.0
2006-04-05 01:53:00,1.58177,1.58186,1.58164,1.58164,198400000.0
2006-04-05 01:54:00,1.58159,1.58165,1.58142,1.58157,330400001.0
2006-04-05 01:55:00,1.58156,1.58159,1.58135,1.58147,315200001.0
2006-04-05 01:56:00,1.58156,1.58163,1.58142,1.58163,323599997.0
2006-04-05 01:57:00,1.58155,1.58183,1.58155,1.58176,192800000.0
2006-04-05 01:58:00,1.58172,1.58187,1.58165,1.58165,197199999.0
2006-04-05 01:59:00,1.5817,1.58191,1.5817,1.58191,252400002.0
2006-04-05 02:00:00,1.5819,1.5819,1.58159,1.58165,253199999.0
2006-04-05 02:01:00,1.58185,1.5819,1.58176,1.58183,128800003.0
2006-04-05 02:02:00,1.58183,1.5819,1.58167,1.5818,195600000.0
2006-04-05 02:03:00,1.58171,1.58185,1.5817,1.58183,325900000.0
2006-04-05 02:04:00,1.58173,1.5818,1.58158,1.5818,329500002.0
2006-04-05 02:05:00,1.58169,1.58183,1.58146,1.58158,256500001.0
2006-04-05 02:06:00,1.58153,1.5817,1.58151,1.58154,228899999.0
2006-04-05 02:07:00,1.58135,1.58153,1.58131,1.58153,524900005.0
2006-04-05 02:08:00,1.58148,1.58148,1.58115,1.58115,135700000.0
2006-04-05 02:09:00,1.58136,1.5815,1.58132,1.58145,138299999.0
2006-04-05 02:10:00,1.58136,1.58152,1.58136,1.58146,177600002.0
2006-04-05 02:11:00,1.58124,1.58138,1.58103,1.58133,165200001.0
2006-04-05 02:12:00,1.58138,1.58142,1.58128,1.58132,90300001.0
2006-04-05 02:13:00,1.5814,1.5814,1.5813,1.5813,123600002.0
2006-04-05 02:14:00,1.5814,1.58145,1.58126,1.58138,153800005.0
2006-04-05 02:15:00,1.5813,1.58142,1.58119,1.58131,218200006.0
2006-04-05 02:16:00,1.58117,1.58133,1.58117,1.58133,21100000.0
2006-04-05 02:17:00,1.58132,1.58137,1.58118,1.58131,212099998.0
2006-04-05 02:18:00,1.58131,1.58143,1.58125,1.58136,292200000.0
2006-04-05 02:19:00,1.58146,1.58148,1.58146,1.58148,70300001.0
2006-04-05 02:20:00,1.58154,1.58174,1.58149,1.58149,256400003.0
2006-04-05 02:21:00,1.58162,1.58185,1.58162,1.58175,355800001.0
2006-04-05 02:22:00,1.58162,1.58179,1.58158,1.5817,396799999.0
2006-04-05 02:23:00,1.58172,1.58182,1.58159,1.58164,227700001.0
2006-04-05 02:24:00,1.58183,1.58188,1.58169,1.58172,377999999.0
2006-04-05 02:25:00,1.58157,1.58187,1.58156,1.58173,280000000.0
2006-04-05 02:26:00,1.58183,1.58199,1.58175,1.5818,253200003.0
2006-04-05 02:27:00,1.58186,1.58193,1.58163,1.58163,245800001.0
2006-04-05 02:28:00,1.58149,1.5817,1.58138,1.5815,367299999.0
2006-04-05 02:29:00,1.58139,1.58167,1.58139,1.58163,362499999.0
2006-04-05 02:30:00,1.58146,1.58158,1.58128,1.58149,108800001.0
2006-04-05 02:31:00,1.58139,1.58151,1.58139,1.58151,57700001.0
2006-04-05 02:32:00,1.58141,1.58155,1.58136,1.58148,295699996.0
2006-04-05 02:33:00,1.58132,1.58152,1.58132,1.58139,294599999.0
2006-04-05 02:34:00,1.58143,1.58146,1.58129,1.58136,159100000.0
2006-04-05 02:35:00,1.58142,1.58148,1.58122,1.58142,430499999.0
2006-04-05 02:36:00,1.58145,1.58145,1.58117,1.58117,271699999.0
2006-04-05 02:37:00,1.5813,1.58142,1.58122,1.58129,285500003.0
2006-04-05 02:38:00,1.58108,1.58129,1.58108,1.58118,121500000.0
2006-04-05 02:39:00,1.58127,1.58128,1.58107,1.58118,228100002.0
2006-04-05 02:40:00,1.58123,1.58129,1.58108,1.58127,186700002.0
2006-04-05 02:41:00,1.58107,1.58128,1.58102,1.58119,369999996.0
2006-04-05 02:42:00,1.58126,1.58129,1.58109,1.58112,272399999.0
2006-04-05 02:43:00,1.58127,1.58128,1.58122,1.58123,35600000.0
2006-04-05 02:44:00,1.58116,1.5813,1.58116,1.5813,57700000.0
2006-04-05 02:45:00,1.58128,1.58128,1.58106,1.58119,387900001.0
2006-04-05 02:46:00,1.58108,1.58123,1.58102,1.58117,163600001.0
2006-04-05 02:47:00,1.5812,1.58125,1.58105,1.58117,387400002.0
2006-04-05 02:48:00,1.58119,1.58136,1.58109,1.58109,223300002.0
2006-04-05 02:49:00,1.58119,1.58122,1.581,1.58109,347399999.0
2006-04-05 02:50:00,1.58113,1.58124,1.58102,1.58108,216800001.0
2006-04-05 02:51:00,1.58124,1.58124,1.58106,1.58109,237199999.0
2006-04-05 02:52:00,1.58108,1.58125,1.58105,1.5811,367500004.0
2006-04-05 02:53:00,1.58122,1.58123,1.58104,1.58105,313000002.0
2006-04-05 02:54:00,1.58109,1.58121,1.58096,1.5811,445199999.0
2006-04-05 02:55:00,1.58093,1.58106,1.58087,1.58103,243800002.0
2006-04-05 02:56:00,1.58108,1.58108,1.58087,1.58087,162700002.0
2006-04-05 02:57:00,1.58104,1.58116,1.58088,1.58098,358999999.0
2006-04-05 02:58:00,1.58076,1.58092,1.58068,1.58071,302100001.0
2006-04-05 02:59:00,1.58074,1.58089,1.58071,1.58086,354699997.0
2006-04-05 03:00:00,1.58085,1.58094,1.58082,1.58094,64299998.0
2006-04-05 03:01:00,1.58082,1.58097,1.58072,1.58082,504600004.0
2006-04-05 03:02:00,1.58096,1.58102,1.58061,1.58082,305999998.0
2006-04-05 03:03:00,1.58098,1.58098,1.58076,1.58076,72699999.0
2006-04-05 03:04:00,1.58085,1.58098,1.58074,1.58074,244399999.0
2006-04-05 03:05:00,1.58091,1.58093,1.58075,1.58086,376600001.0
2006-04-05 03:06:00,1.58097,1.58098,1.58092,1.58093,107399998.0
2006-04-05 03:07:00,1.58092,1.58097,1.58077,1.58082,175999996.0
2006-04-05 03:08:00,1.58081,1.58096,1.58078,1.58095,171900001.0
2006-04-05 03:09:00,1.58095,1.58095,1.58075,1.5809,198599998.0
2006-04-05 03:10:00,1.581,1.58101,1.58077,1.581,305200004.0
2006-04-05 03:11:00,1.58093,1.58103,1.58084,1.581,330100002.0
2006-04-05 03:12:00,1.58095,1.58114,1.58081,1.58107,223199999.0
2006-04-05 03:13:00,1.5813,1.58174,1.5813,1.58161,217900001.0
2006-04-05 03:14:00,1.58151,1.58182,1.58151,1.58182,205199998.0
2006-04-05 03:15:00,1.58187,1.58197,1.58169,1.58176,377000001.0
2006-04-05 03:16:00,1.58183,1.58189,1.58145,1.58145,214600000.0
2006-04-05 03:17:00,1.58175,1.58175,1.58154,1.58154,214200001.0
2006-04-05 03:18:00,1.58169,1.58178,1.58157,1.58164,391900002.0
2006-04-05 03:19:00,1.58152,1.58182,1.58152,1.58175,318800000.0
2006-04-05 03:20:00,1.58155,1.58175,1.58155,1.58175,183899998.0
2006-04-05 03:21:00,1.58173,1.58173,1.58149,1.58173,343400002.0
2006-04-05 03:22:00,1.58173,1.58187,1.58165,1.58178,167800000.0
2006-04-05 03:23:00,1.58173,1.58176,1.5815,1.5815,164700000.0
2006-04-05 03:24:00,1.58145,1.58158,1.58139,1.58153,290899997.0
2006-04-05 03:25:00,1.58142,1.58153,1.58135,1.58139,143799999.0
2006-04-05 03:26:00,1.58155,1.58169,1.58153,1.58164,148000000.0
2006-04-05 03:27:00,1.58151,1.58158,1.58128,1.58139,268600001.0
2006-04-05 03:28:00,1.58137,1.58151,1.58133,1.58144,378300001.0
2006-04-05 03:29:00,1.58138,1.58154,1.58131,1.58137,400599998.0
2006-04-05 03:30:00,1.58139,1.58148,1.58125,1.58148,260999999.0
2006-04-05 03:31:00,1.58148,1.58158,1.5814,1.58147,216600005.0
2006-04-05 03:32:00,1.5813,1.5816,1.5813,1.58153,197200000.0
2006-04-05 03:33:00,1.58141,1.58148,1.58118,1.58135,131200002.0
2006-04-05 03:34:00,1.58135,1.58135,1.58112,1.58127,410000004.0
2006-04-05 03:35:00,1.58131,1.58144,1.58126,1.5813,270600006.0
2006-04-05 03:36:00,1.58125,1.58147,1.58114,1.58131,406499997.0
2006-04-05 03:37:00,1.58121,1.58133,1.58109,1.58112,455200007.0
2006-04-05 03:38:00,1.58123,1.58145,1.58123,1.58132,244599999.0
2006-04-05 03:39:00,1.58123,1.58145,1.58123,1.58145,45500000.0
2006-04-05 03:40:00,1.58146,1.58151,1.58122,1.58126,272200003.0
2006-04-05 03:41:00,1.58119,1.58145,1.58119,1.58145,294200004.0
2006-04-05 03:42:00,1.5815,1.58153,1.58136,1.58146,309499999.0
2006-04-05 03:43:00,1.58129,1.5815,1.58125,1.5814,295399998.0
2006-04-05 03:44:00,1.58143,1.5815,1.58133,1.58142,140500002.0
2006-04-05 03:45:00,1.5815,1.5815,1.58127,1.58134,634099998.0
2006-04-05 03:46:00,1.58134,1.58148,1.58127,1.58148,210799997.0
2006-04-05 03:47:00,1.58147,1.58148,1.58135,1.58137,256599998.0
2006-04-05 03:48:00,1.5814,1.58148,1.58122,1.58138,318799996.0
2006-04-05 03:49:00,1.58122,1.58139,1.58122,1.58139,60800000.0
2006-04-05 03:50:00,1.58142,1.58148,1.58126,1.58135,303200005.0
2006-04-05 03:51:00,1.58138,1.58145,1.5813,1.58144,263900001.0
2006-04-05 03:52:00,1.58127,1.5814,1.58121,1.58135,282900003.0
2006-04-05 03:53:00,1.58134,1.58148,1.58134,1.58148,56200001.0
2006-04-05 03:54:00,1.58127,1.58128,1.58118,1.58118,109500000.0
2006-04-05 03:55:00,1.58091,1.58115,1.58091,1.58115,188199999.0
2006-04-05 03:56:00,1.58103,1.58106,1.58087,1.58087,372300003.0
2006-04-05 03:57:00,1.5807,1.58083,1.58064,1.58069,199799999.0
2006-04-05 03:58:00,1.58072,1.5808,1.58051,1.58051,189700002.0
2006-04-05 03:59:00,1.5806,1.58075,1.58045,1.5806,395400000.0
2006-04-05 04:00:00,1.58083,1.58094,1.58069,1.58069,192600001.0
2006-04-05 04:01:00,1.58059,1.58078,1.58054,1.58068,422300002.0
2006-04-05 04:02:00,1.5807,1.58082,1.58061,1.58074,214700002.0
2006-04-05 04:03:00,1.58072,1.58082,1.58058,1.58058,315199996.0
2006-04-05 04:04:00,1.58076,1.58082,1.58074,1.58078,106299998.0
2006-04-05 04:05:00,1.58055,1.581,1.58055,1.581,341900003.0
2006-04-05 04:06:00,1.58082,1.58095,1.58067,1.5808,281400000.0
2006-04-05 04:07:00,1.58083,1.58084,1.58045,1.58064,335100000.0
2006-04-05 04:08:00,1.5807,1.58082,1.58055,1.58073,180199998.0
2006-04-05 04:09:00,1.58064,1.58084,1.58046,1.58067,236099998.0
2006-04-05 04:10:00,1.58067,1.58081,1.58067,1.58078,149499999.0
2006-04-05 04:11:00,1.58076,1.5811,1.58071,1.58087,379900002.0
2006-04-05 04:12:00,1.58097,1.58109,1.58085,1.58093,256800001.0
2006-04-05 04:13:00,1.5809,1.58108,1.58082,1.58099,371800004.0
2006-04-05 04:14:00,1.5811,1.58125,1.58101,1.58111,115600001.0
2006-04-05 04:15:00,1.58132,1.58133,1.58127,1.58128,28599999.0
2006-04-05 04:16:00,1.58118,1.58128,1.58084,1.58103,426300000.0
2006-04-05 04:17:00,1.58103,1.58107,1.58094,1.58096,30400000.0
2006-04-05 04:18:00,1.58109,1.58116,1.58084,1.58085,236100002.0
2006-04-05 04:19:00,1.5808,1.58083,1.5806,1.5806,238300004.0
2006-04-05 04:20:00,1.5809,1.5809,1.58059,1.58059,160300001.0
2006-04-05 04:21:00,1.58079,1.58088,1.58066,1.58076,220200002.0
2006-04-05 04:22:00,1.5806,1.58079,1.58048,1.58054,213700004.0
2006-04-05 04:23:00,1.5805,1.58077,1.5805,1.58065,418100006.0
2006-04-05 04:24:00,1.58069,1.58079,1.58056,1.58062,235200002.0
2006-04-05 04:25:00,1.58079,1.58084,1.58057,1.58066,470099998.0
2006-04-05 04:26:00,1.58088,1.58102,1.58078,1.58093,289299996.0
2006-04-05 04:27:00,1.58083,1.58105,1.58083,1.58105,190099999.0
2006-04-05 04:28:00,1.58098,1.58114,1.58096,1.581,356700000.0
2006-04-05 04:29:00,1.58109,1.5812,1.58096,1.58104,295100005.0
2006-04-05 04:30:00,1.58104,1.58132,1.58104,1.58132,43200000.0
2006-04-05 04:31:00,1.58135,1.58148,1.58103,1.5811,362400001.0
2006-04-05 04:32:00,1.58116,1.58116,1.58104,1.58107,111400002.0
2006-04-05 04:33:00,1.58093,1.58107,1.58093,1.58107,36800000.0
2006-04-05 04:34:00,1.58097,1.58108,1.58088,1.58108,171700000.0
2006-04-05 04:35:00,1.58112,1.58113,1.58085,1.58103,210599999.0
2006-04-05 04:36:00,1.58102,1.58121,1.58097,1.5811,419600000.0
2006-04-05 04:37:00,1.58118,1.58124,1.581,1.5811,259100001.0
2006-04-05 04:38:00,1.58108,1.58118,1.58098,1.58111,364499999.0
2006-04-05 04:39:00,1.58105,1.58119,1.58089,1.58115,244099997.0
2006-04-05 04:40:00,1.5812,1.5812,1.58101,1.58101,138900000.0
2006-04-05 04:41:00,1.58118,1.58118,1.58094,1.58098,259200000.0
2006-04-05 04:42:00,1.58115,1.5812,1.58104,1.58107,422300001.0
2006-04-05 04:43:00,1.58116,1.58121,1.581,1.581,141200001.0
2006-04-05 04:44:00,1.58097,1.58118,1.58095,1.58099,363000003.0
2006-04-05 04:45:00,1.58107,1.58114,1.58086,1.58086,196299999.0
2006-04-05 04:46:00,1.5811,1.5811,1.581,1.581,12000000.0
2006-04-05 04:47:00,1.5811,1.58115,1.5809,1.58103,263800006.0
2006-04-05 04:48:00,1.58112,1.58112,1.58086,1.58087,323400005.0
2006-04-05 04:49:00,1.5811,1.58116,1.58096,1.58096,290299998.0
2006-04-05 04:50:00,1.58084,1.58104,1.5808,1.58093,197199997.0
2006-04-05 04:51:00,1.58093,1.58103,1.58092,1.58102,40800000.0
2006-04-05 04:52:00,1.581,1.581,1.5809,1.5809,40800001.0
2006-04-05 04:53:00,1.58076,1.58108,1.58076,1.58108,47000001.0
2006-04-05 04:54:00,1.58103,1.58111,1.58091,1.58098,98200002.0
2006-04-05 04:55:00,1.58097,1.58115,1.58097,1.58115,143799997.0
2006-04-05 04:56:00,1.58113,1.58113,1.58089,1.58101,206900001.0
2006-04-05 04:57:00,1.58106,1.58121,1.58105,1.5812,247199998.0
2006-04-05 04:58:00,1.58109,1.58118,1.58097,1.5811,402599999.0
2006-04-05 04:59:00,1.58111,1.58111,1.58094,1.58094,84399999.0
2006-04-05 05:00:00,1.58094,1.58121,1.58094,1.58111,302600000.0
2006-04-05 05:01:00,1.58117,1.58128,1.58099,1.58128,357300000.0
2006-04-05 05:02:00,1.58111,1.58115,1.58094,1.58095,237300003.0
2006-04-05 05:03:00,1.58108,1.58108,1.58089,1.58092,187800000.0
2006-04-05 05:04:00,1.58112,1.58115,1.58093,1.581,334700001.0
2006-04-05 05:05:00,1.58122,1.58126,1.58103,1.58103,292500001.0
2006-04-05 05:06:00,1.58127,1.58135,1.5811,1.5812,452000000.0
2006-04-05 05:07:00,1.58138,1.58138,1.58109,1.58109,276099997.0
2006-04-05 05:08:00,1.58104,1.58119,1.58098,1.58112,263400002.0
2006-04-05 05:09:00,1.58108,1.58117,1.58094,1.58094,315500002.0
2006-04-05 05:10:00,1.58107,1.58107,1.5809,1.5809,364699998.0
2006-04-05 05:11:00,1.58125,1.58135,1.58101,1.58113,210000001.0
2006-04-05 05:12:00,1.58132,1.5815,1.58132,1.58147,282000002.0
2006-04-05 05:13:00,1.58123,1.58133,1.58098,1.58104,233100000.0
2006-04-05 05:14:00,1.58103,1.58113,1.58093,1.58098,373700004.0
2006-04-05 05:15:00,1.58112,1.58112,1.5809,1.581,134000000.0
2006-04-05 05:16:00,1.58092,1.58108,1.58092,1.58108,237299999.0
2006-04-05 05:17:00,1.58111,1.58111,1.58085,1.58098,228200000.0
2006-04-05 05:18:00,1.58102,1.58102,1.58061,1.58061,174800000.0
2006-04-05 05:19:00,1.58062,1.58075,1.58042,1.58062,248800003.0
2006-04-05 05:20:00,1.58067,1.58092,1.58064,1.58092,136700003.0
2006-04-05 05:21:00,1.58064,1.58078,1.5804,1.58058,256000002.0
2006-04-05 05:22:00,1.58053,1.58068,1.58053,1.58068,210200001.0
2006-04-05 05:23:00,1.58052,1.5807,1.58037,1.5807,263600000.0
2006-04-05 05:24:00,1.58061,1.58076,1.58039,1.58058,407600000.0
2006-04-05 05:25:00,1.5805,1.58071,1.5805,1.58063,255800003.0
2006-04-05 05:26:00,1.58065,1.58076,1.58056,1.58075,491999997.0
2006-04-05 05:27:00,1.58045,1.58078,1.58045,1.58069,327700004.0
2006-04-05 05:28:00,1.58072,1.58083,1.58062,1.58078,233100001.0
2006-04-05 05:29:00,1.58071,1.58073,1.58052,1.58068,360500005.0
2006-04-05 05:30:00,1.58071,1.58079,1.58062,1.58072,24600000.0
2006-04-05 05:31:00,1.58078,1.58083,1.58077,1.58082,52100000.0
2006-04-05 05:32:00,1.58063,1.58076,1.58061,1.58071,214900001.0
2006-04-05 05:33:00,1.58042,1.58078,1.58042,1.58078,217600001.0
2006-04-05 05:34:00,1.58067,1.58082,1.58063,1.58073,301600001.0
2006-04-05 05:35:00,1.58075,1.58082,1.5807,1.58082,57400001.0
2006-04-05 05:36:00,1.58082,1.58095,1.58068,1.58084,403100000.0
2006-04-05 05:37:00,1.58084,1.58093,1.58069,1.58081,227100001.0
2006-04-05 05:38:00,1.58093,1.58093,1.58091,1.58091,13600000.0
2006-04-05 05:39:00,1.5808,1.5809,1.58067,1.58067,327499992.0
2006-04-05 05:40:00,1.58082,1.5809,1.58066,1.5808,230799999.0
2006-04-05 05:41:00,1.58085,1.58097,1.58072,1.58087,390400001.0
2006-04-05 05:42:00,1.58072,1.58088,1.58063,1.58079,460099996.0
2006-04-05 05:43:00,1.58063,1.58091,1.58063,1.58087,224199998.0
2006-04-05 05:44:00,1.58076,1.58085,1.58064,1.58075,91099998.0
2006-04-05 05:45:00,1.5808,1.58085,1.58071,1.58071,188199999.0
2006-04-05 05:46:00,1.58085,1.58085,1.58069,1.58069,39200000.0
2006-04-05 05:47:00,1.58087,1.58092,1.58068,1.58075,336400002.0
2006-04-05 05:48:00,1.58089,1.58101,1.58074,1.58074,342500003.0
2006-04-05 05:49:00,1.58082,1.58108,1.58073,1.5809,553400002.0
2006-04-05 05:50:00,1.58095,1.58103,1.5808,1.58098,381500002.0
2006-04-05 05:51:00,1.5809,1.58108,1.5809,1.58091,220000001.0
2006-04-05 05:52:00,1.58097,1.58105,1.58082,1.581,246699999.0
2006-04-05 05:53:00,1.58091,1.58106,1.58085,1.58098,366000000.0
2006-04-05 05:54:00,1.5809,1.58108,1.58081,1.58095,325900002.0
2006-04-05 05:55:00,1.58083,1.58109,1.58083,1.58108,185600000.0
2006-04-05 05:56:00,1.58107,1.58124,1.58107,1.58119,271400004.0
2006-04-05 05:57:00,1.5812,1.58122,1.58105,1.58115,218999999.0
2006-04-05 05:58:00,1.58118,1.58118,1.58093,1.58099,359299999.0
2006-04-05 05:59:00,1.5812,1.58121,1.58104,1.58108,194500000.0
2006-04-05 06:00:00,1.58115,1.58117,1.58091,1.58109,183100004.0
2006-04-05 06:01:00,1.58115,1.58117,1.58095,1.58098,324999999.0
2006-04-05 06:02:00,1.58106,1.58106,1.58092,1.58092,305300005.0
2006-04-05 06:03:00,1.58093,1.5811,1.58091,1.5811,305600001.0
2006-04-05 06:04:00,1.58085,1.5811,1.58085,1.58092,422200005.0
2006-04-05 06:05:00,1.58091,1.58109,1.58091,1.58098,400099994.0
2006-04-05 06:06:00,1.58093,1.581,1.5808,1.58095,201700000.0
2006-04-05 06:07:00,1.58085,1.581,1.5807,1.58077,138200002.0
2006-04-05 06:08:00,1.58079,1.58093,1.58063,1.58077,178800000.0
2006-04-05 06:09:00,1.5809,1.58093,1.58071,1.58083,449899998.0
2006-04-05 06:10:00,1.58085,1.58085,1.58059,1.58061,173399998.0
2006-04-05 06:11:00,1.58088,1.58088,1.58059,1.58065,294799998.0
2006-04-05 06:12:00,1.58053,1.58079,1.58053,1.58079,277199999.0
2006-04-05 06:13:00,1.58065,1.58078,1.58062,1.58068,188000000.0
2006-04-05 06:14:00,1.58076,1.58076,1.58053,1.58075,121100000.0
2006-04-05 06:15:00,1.58065,1.58079,1.58065,1.58079,238100000.0
2006-04-05 06:16:00,1.58082,1.58083,1.58063,1.58063,419400003.0
2006-04-05 06:17:00,1.58065,1.5808,1.58065,1.5808,114900002.0
2006-04-05 06:18:00,1.58078,1.58078,1.58056,1.58062,271900000.0
2006-04-05 06:19:00,1.58075,1.58082,1.5806,1.5806,364000000.0
2006-04-05 06:20:00,1.58072,1.5808,1.58059,1.58075,185900000.0
2006-04-05 06:21:00,1.58073,1.58087,1.58068,1.58068,276300001.0
2006-04-05 06:22:00,1.58083,1.58083,1.58055,1.58055,309999999.0
2006-04-05 06:23:00,1.58068,1.58083,1.58053,1.58077,417800002.0
2006-04-05 06:24:00,1.58082,1.58083,1.58061,1.58075,139899998.0
2006-04-05 06:25:00,1.58075,1.5808,1.58061,1.58061,307999997.0
2006-04-05 06:26:00,1.58082,1.58082,1.58047,1.58057,175700000.0
2006-04-05 06:27:00,1.58074,1.58082,1.58065,1.5808,282800005.0
2006-04-05 06:28:00,1.58085,1.5809,1.58072,1.58073,352200001.0
2006-04-05 06:29:00,1.58082,1.5809,1.58065,1.58081,174300000.0
2006-04-05 06:30:00,1.58069,1.58082,1.58069,1.58082,39900002.0
2006-04-05 06:31:00,1.5808,1.5809,1.58075,1.58085,63100000.0
2006-04-05 06:32:00,1.5809,1.5809,1.58075,1.58075,393000001.0
2006-04-05 06:33:00,1.58082,1.58085,1.5807,1.58074,109200000.0
2006-04-05 06:34:00,1.58088,1.58088,1.58066,1.58076,332399999.0
2006-04-05 06:35:00,1.58073,1.58082,1.58063,1.58065,224400001.0
2006-04-05 06:36:00,1.58072,1.58072,1.58044,1.58044,118299999.0
2006-04-05 06:37:00,1.58055,1.5807,1.58055,1.58068,214899998.0
2006-04-05 06:38:00,1.58061,1.58077,1.58061,1.58068,338600001.0
2006-04-05 06:39:00,1.58048,1.58065,1.58042,1.58054,157900000.0
2006-04-05 06:40:00,1.58065,1.58078,1.58054,1.58057,297200005.0
2006-04-05 06:41:00,1.58076,1.5808,1.5806,1.58067,299400000.0
2006-04-05 06:42:00,1.58075,1.58079,1.58063,1.58072,259799997.0
2006-04-05 06:43:00,1.58075,1.58082,1.58063,1.5807,209500001.0
2006-04-05 06:44:00,1.58054,1.58066,1.5805,1.58057,506200008.0
2006-04-05 06:45:00,1.58051,1.58086,1.58051,1.58072,197700002.0
2006-04-05 06:46:00,1.58059,1.58084,1.5805,1.58066,206800001.0
2006-04-05 06:47:00,1.58062,1.58068,1.58046,1.58056,275200002.0
2006-04-05 06:48:00,1.58056,1.58056,1.58027,1.5804,283600002.0
2006-04-05 06:49:00,1.58036,1.58065,1.58036,1.58048,321500001.0
2006-04-05 06:50:00,1.57992,1.58018,1.5795,1.57955,289200005.0
2006-04-05 06:51:00,1.57953,1.57975,1.57935,1.57956,492200002.0
2006-04-05 06:52:00,1.57971,1.57977,1.57949,1.57968,347600002.0
2006-04-05 06:53:00,1.57974,1.57991,1.57963,1.57973,339700003.0
2006-04-05 06:54:00,1.57979,1.58002,1.57965,1.57984,528600002.0
2006-04-05 06:55:00,1.57998,1.58005,1.57985,1.58003,320300004.0
2006-04-05 06:56:00,1.57983,1.58,1.57979,1.57998,138200001.0
2006-04-05 06:57:00,1.57995,1.58008,1.57988,1.57993,308000001.0
2006-04-05 06:58:00,1.58,1.58005,1.58,1.58005,85199999.0
2006-04-05 06:59:00,1.5799,1.58005,1.5799,1.58003,259399998.0
2006-04-05 07:00:00,1.57998,1.58005,1.5798,1.57995,285200001.0
2006-04-05 07:01:00,1.58,1.58005,1.57991,1.57998,237899998.0
2006-04-05 07:02:00,1.57992,1.57992,1.57965,1.57967,205400001.0
2006-04-05 07:03:00,1.5798,1.5798,1.57961,1.57967,188800001.0
2006-04-05 07:04:00,1.57946,1.5798,1.57946,1.5798,365099997.0
2006-04-05 07:05:00,1.57964,1.5798,1.5796,1.57973,271100000.0
2006-04-05 07:06:00,1.5797,1.5797,1.57955,1.57955,12000000.0
2006-04-05 07:07:00,1.57974,1.57979,1.57957,1.57961,327300004.0
2006-04-05 07:08:00,1.57958,1.57975,1.57952,1.57963,282199999.0
2006-04-05 07:09:00,1.57957,1.57976,1.57948,1.57961,326600000.0
2006-04-05 07:10:00,1.5796,1.57969,1.57944,1.57956,255200000.0
2006-04-05 07:11:00,1.57964,1.57977,1.57953,1.57966,287000002.0
2006-04-05 07:12:00,1.57987,1.57992,1.57968,1.57975,296499997.0
2006-04-05 07:13:00,1.57955,1.5798,1.57955,1.57968,153999999.0
2006-04-05 07:14:00,1.57964,1.57978,1.57958,1.57968,282600000.0
2006-04-05 07:15:00,1.57965,1.57972,1.57944,1.57963,278800003.0
2006-04-05 07:16:00,1.5796,1.57967,1.57946,1.57953,226099998.0
2006-04-05 07:17:00,1.57951,1.57964,1.57944,1.57953,233999999.0
2006-04-05 07:18:00,1.57952,1.57962,1.57945,1.5795,203700004.0
2006-04-05 07:19:00,1.57949,1.57962,1.57949,1.57962,20800000.0
2006-04-05 07:20:00,1.57962,1.57972,1.5795,1.57954,226600001.0
2006-04-05 07:21:00,1.57944,1.5797,1.57944,1.57953,79500000.0
2006-04-05 07:22:00,1.57962,1.57981,1.57947,1.57974,375900002.0
2006-04-05 07:23:00,1.57964,1.57977,1.57961,1.57973,364499998.0
2006-04-05 07:24:00,1.57983,1.5799,1.57972,1.57972,265600000.0
2006-04-05 07:25:00,1.57971,1.57985,1.57971,1.5798,310899999.0
2006-04-05 07:26:00,1.5798,1.57989,1.57963,1.57985,299800006.0
2006-04-05 07:27:00,1.57986,1.5799,1.57968,1.57978,167100000.0
2006-04-05 07:28:00,1.57993,1.57993,1.57969,1.57969,288600003.0
2006-04-05 07:29:00,1.57975,1.57987,1.57973,1.57986,320199997.0
2006-04-05 07:30:00,1.5798,1.57995,1.5798,1.57995,127099998.0
2006-04-05 07:31:00,1.58,1.58003,1.57992,1.58003,158099994.0
2006-04-05 07:32:00,1.58015,1.58015,1.57982,1.57982,269300000.0
2006-04-05 07:33:00,1.58,1.58018,1.57983,1.58005,407699999.0
2006-04-05 07:34:00,1.5799,1.5801,1.57988,1.58008,329400000.0
2006-04-05 07:35:00,1.58004,1.58029,1.58004,1.58027,234800001.0
2006-04-05 07:36:00,1.58024,1.58031,1.58017,1.58023,16000000.0
2006-04-05 07:37:00,1.58028,1.58028,1.57981,1.57998,326399996.0
2006-04-05 07:38:00,1.57992,1.58007,1.5798,1.57994,302099997.0
2006-04-05 07:39:00,1.58019,1.58019,1.57992,1.58008,312999998.0
2006-04-05 07:40:00,1.58008,1.58065,1.58008,1.58065,220500000.0
2006-04-05 07:41:00,1.58062,1.58077,1.58048,1.58064,490900003.0
2006-04-05 07:42:00,1.58062,1.58073,1.58052,1.58066,261300001.0
2006-04-05 07:43:00,1.58047,1.58058,1.58037,1.58055,273400002.0
2006-04-05 07:44:00,1.5804,1.58061,1.5804,1.58043,182299998.0
2006-04-05 07:45:00,1.58047,1.58055,1.58037,1.58046,297500002.0
2006-04-05 07:46:00,1.58043,1.5805,1.58037,1.58045,39100001.0
2006-04-05 07:47:00,1.58039,1.58054,1.58039,1.5805,196800003.0
2006-04-05 07:48:00,1.58055,1.58064,1.58042,1.58042,382799998.0
2006-04-05 07:49:00,1.58043,1.58057,1.58035,1.58043,188500002.0
2006-04-05 07:50:00,1.58045,1.58056,1.58036,1.58052,373100003.0
2006-04-05 07:51:00,1.58063,1.58063,1.58035,1.58035,314199998.0
2006-04-05 07:52:00,1.58044,1.5806,1.5804,1.58046,380100001.0
2006-04-05 07:53:00,1.58036,1.58048,1.58036,1.58048,105500000.0
2006-04-05 07:54:00,1.58035,1.58051,1.58019,1.58043,311599999.0
2006-04-05 07:55:00,1.58014,1.58034,1.58014,1.58034,122800000.0
2006-04-05 07:56:00,1.58029,1.58043,1.58019,1.58032,454599999.0
2006-04-05 07:57:00,1.58042,1.58042,1.58023,1.58023,75300000.0
2006-04-05 07:58:00,1.58026,1.58061,1.58026,1.58036,353000000.0
2006-04-05 07:59:00,1.58031,1.58038,1.5802,1.58035,353300001.0
2006-04-05 08:00:00,1.58036,1.58052,1.58027,1.58052,210900001.0
2006-04-05 08:01:00,1.58058,1.581,1.58052,1.58089,311900003.0
2006-04-05 08:02:00,1.58104,1.58114,1.58092,1.58107,287700000.0
2006-04-05 08:03:00,1.58099,1.58108,1.58077,1.58093,346900004.0
2006-04-05 08:04:00,1.58105,1.58114,1.58092,1.58098,298999997.0
2006-04-05 08:05:00,1.58109,1.58109,1.58098,1.581,185300001.0
2006-04-05 08:06:00,1.581,1.58104,1.58069,1.58069,209899998.0
2006-04-05 08:07:00,1.58084,1.581,1.58073,1.581,436300001.0
2006-04-05 08:08:00,1.58084,1.58104,1.58084,1.58098,360100001.0
2006-04-05 08:09:00,1.58077,1.581,1.58077,1.58099,222799999.0
2006-04-05 08:10:00,1.58065,1.58104,1.58065,1.58101,151900001.0
2006-04-05 08:11:00,1.58078,1.58104,1.58078,1.58104,205300000.0
2006-04-05 08:12:00,1.58089,1.58101,1.58082,1.58095,255299998.0
2006-04-05 08:13:00,1.58097,1.58104,1.58077,1.58093,465100003.0
2006-04-05 08:14:00,1.58102,1.58102,1.58074,1.58074,283000000.0
2006-04-05 08:15:00,1.5809,1.58098,1.58078,1.58088,85799998.0
2006-04-05 08:16:00,1.58098,1.58098,1.58063,1.5808,261299996.0
2006-04-05 08:17:00,1.58063,1.58089,1.58052,1.58071,316300002.0
2006-04-05 08:18:00,1.58088,1.58088,1.58066,1.58069,318700001.0
2006-04-05 08:19:00,1.58083,1.58083,1.58058,1.5807,295599999.0
2006-04-05 08:20:00,1.58073,1.58081,1.58055,1.58065,318400002.0
2006-04-05 08:21:00,1.58063,1.58079,1.58052,1.58067,244100004.0
2006-04-05 08:22:00,1.58065,1.58068,1.58039,1.58068,391900003.0
2006-04-05 08:23:00,1.58051,1.58077,1.58048,1.58071,330100000.0
2006-04-05 08:24:00,1.58075,1.58082,1.58054,1.58073,284199999.0
2006-04-05 08:25:00,1.58058,1.58073,1.58056,1.58069,392799999.0
2006-04-05 08:26:00,1.58081,1.58081,1.5806,1.58061,246800001.0
2006-04-05 08:27:00,1.58045,1.58073,1.58039,1.58062,440200007.0
2006-04-05 08:28:00,1.5806,1.58065,1.58046,1.58046,190100003.0
2006-04-05 08:29:00,1.58055,1.58067,1.58046,1.58055,231199999.0
2006-04-05 08:30:00,1.58063,1.58067,1.58055,1.5806,136500000.0
2006-04-05 08:31:00,1.58043,1.58043,1.57983,1.57987,345100000.0
2006-04-05 08:32:00,1.57998,1.5803,1.57991,1.58016,248400000.0
2006-04-05 08:33:00,1.58039,1.58049,1.58026,1.58043,260599998.0
2006-04-05 08:34:00,1.58035,1.58046,1.58027,1.58033,312200004.0
2006-04-05 08:35:00,1.58052,1.58058,1.58032,1.58032,83000000.0
2006-04-05 08:36:00,1.58046,1.58046,1.58023,1.58033,239899997.0
2006-04-05 08:37:00,1.58031,1.58031,1.5801,1.58022,259800002.0
2006-04-05 08:38:00,1.58028,1.58036,1.5801,1.58018,252800000.0
2006-04-05 08:39:00,1.58027,1.58036,1.58017,1.58028,313300000.0
2006-04-05 08:40:00,1.58013,1.58035,1.58013,1.58025,278899994.0
2006-04-05 08:41:00,1.5802,1.5803,1.57993,1.57998,296200002.0
2006-04-05 08:42:00,1.5799,1.5802,1.57988,1.58011,243799999.0
2006-04-05 08:43:00,1.58011,1.58018,1.57997,1.58005,352200004.0
2006-04-05 08:44:00,1.57999,1.5802,1.57996,1.57996,220599998.0
2006-04-05 08:45:00,1.58027,1.58028,1.5799,1.58015,192200002.0
2006-04-05 08:46:00,1.57992,1.58013,1.57988,1.58006,260300004.0
2006-04-05 08:47:00,1.57991,1.58019,1.57991,1.57999,328499997.0
2006-04-05 08:48:00,1.57995,1.58019,1.57982,1.58019,160100002.0
2006-04-05 08:49:00,1.58016,1.58031,1.58004,1.58019,363500002.0
2006-04-05 08:50:00,1.58016,1.58028,1.58004,1.58012,192999999.0
2006-04-05 08:51:00,1.58,1.58012,1.57984,1.57995,297300001.0
2006-04-05 08:52:00,1.57995,1.58017,1.57994,1.58003,191100002.0
2006-04-05 08:53:00,1.57997,1.5801,1.57976,1.57994,219800002.0
2006-04-05 08:54:00,1.57968,1.57986,1.57963,1.57975,232799996.0
2006-04-05 08:55:00,1.5797,1.57981,1.5796,1.57969,347500002.0
2006-04-05 08:56:00,1.5796,1.57971,1.57937,1.57971,316499998.0
2006-04-05 08:57:00,1.57978,1.57982,1.57947,1.57968,390800006.0
2006-04-05 08:58:00,1.57957,1.57981,1.57957,1.57973,238700001.0
2006-04-05 08:59:00,1.57963,1.57975,1.57953,1.57973,268299998.0
2006-04-05 09:00:00,1.57973,1.57981,1.57959,1.57962,392300000.0
2006-04-05 09:01:00,1.57949,1.57967,1.57948,1.57956,105000000.0
2006-04-05 09:02:00,1.57942,1.57955,1.57942,1.57955,253299997.0
2006-04-05 09:03:00,1.57956,1.57956,1.57932,1.5794,430800007.0
2006-04-05 09:04:00,1.57898,1.57923,1.57874,1.57884,254700003.0
2006-04-05 09:05:00,1.57884,1.57897,1.57873,1.57875,246699999.0
2006-04-05 09:06:00,1.57885,1.5789,1.57859,1.57871,317499998.0
2006-04-05 09:07:00,1.5787,1.57879,1.57856,1.57867,394700001.0
2006-04-05 09:08:00,1.57836,1.57851,1.57812,1.57813,142100000.0
2006-04-05 09:09:00,1.57792,1.57807,1.57789,1.57797,351499999.0
2006-04-05 09:10:00,1.57801,1.5781,1.57791,1.5781,283700002.0
2006-04-05 09:11:00,1.57795,1.57817,1.57795,1.57809,258799998.0
2006-04-05 09:12:00,1.57807,1.57817,1.57797,1.578,411300001.0
2006-04-05 09:13:00,1.57808,1.57813,1.57787,1.57796,383399999.0
2006-04-05 09:14:00,1.57794,1.57804,1.57785,1.57794,291899999.0
2006-04-05 09:15:00,1.57794,1.57794,1.57752,1.57755,379600000.0
2006-04-05 09:16:00,1.57761,1.57772,1.57748,1.57757,360400001.0
2006-04-05 09:17:00,1.57759,1.5777,1.57739,1.57745,352600003.0
2006-04-05 09:18:00,1.57749,1.57766,1.57743,1.57758,277100002.0
2006-04-05 09:19:00,1.57756,1.57771,1.57741,1.57758,301200002.0
2006-04-05 09:20:00,1.5775,1.57758,1.57724,1.57734,158199998.0
2006-04-05 09:21:00,1.57729,1.57742,1.57716,1.57728,255200001.0
2006-04-05 09:22:00,1.57728,1.57743,1.57728,1.57743,148600000.0
2006-04-05 09:23:00,1.5772,1.57736,1.57705,1.57715,345199999.0
2006-04-05 09:24:00,1.57701,1.5772,1.57692,1.5772,305099998.0
2006-04-05 09:25:00,1.57696,1.57711,1.57684,1.57689,156899996.0
2006-04-05 09:26:00,1.57672,1.57695,1.57668,1.57688,368400001.0
2006-04-05 09:27:00,1.57695,1.57752,1.57687,1.57752,289300002.0
2006-04-05 09:28:00,1.57746,1.57755,1.57729,1.57741,368099998.0
2006-04-05 09:29:00,1.57736,1.57753,1.57735,1.57753,178700000.0
2006-04-05 09:30:00,1.57757,1.57776,1.57757,1.57767,314200001.0
2006-04-05 09:31:00,1.57753,1.57776,1.57747,1.57747,280200004.0
2006-04-05 09:32:00,1.57752,1.57767,1.57745,1.57753,417000002.0
2006-04-05 09:33:00,1.5776,1.57768,1.57746,1.5776,272599999.0
2006-04-05 09:34:00,1.57753,1.57779,1.57753,1.57762,398400003.0
2006-04-05 09:35:00,1.5776,1.57776,1.57751,1.57752,379699997.0
2006-04-05 09:36:00,1.57756,1.57757,1.57733,1.57736,332100005.0
2006-04-05 09:37:00,1.57719,1.57748,1.57719,1.57747,207000003.0
2006-04-05 09:38:00,1.57745,1.57745,1.57685,1.57685,286399999.0
2006-04-05 09:39:00,1.57699,1.57705,1.57682,1.57691,322899999.0
2006-04-05 09:40:00,1.5769,1.57705,1.57684,1.577,224200001.0
2006-04-05 09:41:00,1.57701,1.57701,1.57677,1.57685,371899998.0
2006-04-05 09:42:00,1.57698,1.5772,1.57698,1.57705,256900001.0
2006-04-05 09:43:00,1.5772,1.5772,1.57697,1.57705,315100005.0
2006-04-05 09:44:00,1.57706,1.57709,1.57681,1.57681,292599998.0
2006-04-05 09:45:00,1.57686,1.57686,1.5766,1.5766,76700000.0
2006-04-05 09:46:00,1.57674,1.57684,1.57674,1.57684,62300000.0
2006-04-05 09:47:00,1.57679,1.57698,1.57679,1.57698,321600004.0
2006-04-05 09:48:00,1.57696,1.57729,1.57696,1.57721,367300000.0
2006-04-05 09:49:00,1.57718,1.57741,1.57718,1.57741,172899999.0
2006-04-05 09:50:00,1.57745,1.57745,1.57718,1.57736,250400002.0
2006-04-05 09:51:00,1.57748,1.57751,1.57736,1.57736,249899997.0
2006-04-05 09:52:00,1.57732,1.57744,1.57717,1.57725,304400000.0
2006-04-05 09:53:00,1.57733,1.57747,1.57725,1.57743,328600002.0
2006-04-05 09:54:00,1.57742,1.57742,1.5772,1.5772,446499998.0
2006-04-05 09:55:00,1.57733,1.57752,1.57706,1.57742,430300005.0
2006-04-05 09:56:00,1.57729,1.57752,1.57729,1.57746,390200001.0
2006-04-05 09:57:00,1.57757,1.57762,1.57738,1.57738,358200004.0
2006-04-05 09:58:00,1.5775,1.57758,1.57732,1.57748,337900001.0
2006-04-05 09:59:00,1.57737,1.57741,1.57722,1.57729,255499998.0
2006-04-05 10:00:00,1.5774,1.57751,1.57727,1.57728,350600003.0
2006-04-05 10:01:00,1.57742,1.57749,1.57719,1.57734,323699999.0
2006-04-05 10:02:00,1.57726,1.57745,1.57714,1.57729,281200000.0
2006-04-05 10:03:00,1.57733,1.57747,1.57728,1.57745,366500004.0
2006-04-05 10:04:00,1.57731,1.57741,1.57713,1.57725,404200001.0
2006-04-05 10:05:00,1.57729,1.57743,1.57713,1.57734,320799997.0
2006-04-05 10:06:00,1.5773,1.57746,1.57726,1.5774,265099998.0
2006-04-05 10:07:00,1.5773,1.5774,1.57705,1.57723,283500004.0
2006-04-05 10:08:00,1.57699,1.57726,1.57696,1.57718,314000001.0
2006-04-05 10:09:00,1.57697,1.57718,1.57687,1.577,278299997.0
2006-04-05 10:10:00,1.5768,1.57707,1.57679,1.57695,340600004.0
2006-04-05 10:11:00,1.57696,1.57714,1.57689,1.57712,270100003.0
2006-04-05 10:12:00,1.57711,1.57754,1.57707,1.57745,228700004.0
2006-04-05 10:13:00,1.57746,1.57757,1.57738,1.57742,120399999.0
2006-04-05 10:14:00,1.57743,1.57752,1.57727,1.57752,140900000.0
2006-04-05 10:15:00,1.57745,1.57763,1.57726,1.57763,282900002.0
2006-04-05 10:16:00,1.57764,1.57776,1.57752,1.57766,357500003.0
2006-04-05 10:17:00,1.57765,1.57786,1.57759,1.5777,356200006.0
2006-04-05 10:18:00,1.57763,1.57771,1.57757,1.5777,168599998.0
2006-04-05 10:19:00,1.57761,1.5778,1.57761,1.5778,98000000.0
2006-04-05 10:20:00,1.57759,1.5778,1.57759,1.57768,380199998.0
2006-04-05 10:21:00,1.5776,1.57785,1.5776,1.57777,327900004.0
2006-04-05 10:22:00,1.57784,1.57784,1.57767,1.57767,66800002.0
2006-04-05 10:23:00,1.57796,1.57796,1.57774,1.57786,226200000.0
2006-04-05 10:24:00,1.57783,1.57793,1.57764,1.57782,297100009.0
2006-04-05 10:25:00,1.57782,1.57787,1.5775,1.5775,460700000.0
2006-04-05 10:26:00,1.5777,1.57782,1.57755,1.57755,327700004.0
2006-04-05 10:27:00,1.57778,1.57793,1.57772,1.57784,163400001.0
2006-04-05 10:28:00,1.57781,1.5779,1.57774,1.5779,281400000.0
2006-04-05 10:29:00,1.57791,1.57797,1.57773,1.57795,283900002.0
2006-04-05 10:30:00,1.57792,1.57799,1.57779,1.57783,287199997.0
2006-04-05 10:31:00,1.57791,1.57811,1.57788,1.57804,419300004.0
2006-04-05 10:32:00,1.57805,1.57815,1.5779,1.5779,398099997.0
2006-04-05 10:33:00,1.57814,1.57834,1.57806,1.57818,425000003.0
2006-04-05 10:34:00,1.57832,1.57848,1.57825,1.57847,227300001.0
2006-04-05 10:35:00,1.57836,1.57852,1.57817,1.57817,306500002.0
2006-04-05 10:36:00,1.57842,1.57864,1.57838,1.57855,228799997.0
2006-04-05 10:37:00,1.57862,1.57865,1.57843,1.57845,321799999.0
2006-04-05 10:38:00,1.57867,1.57879,1.57853,1.57856,333700000.0
2006-04-05 10:39:00,1.57865,1.57882,1.57855,1.57874,215700000.0
2006-04-05 10:40:00,1.57875,1.57897,1.57865,1.5789,286200004.0
2006-04-05 10:41:00,1.57877,1.57896,1.57869,1.57881,381900002.0
2006-04-05 10:42:00,1.57869,1.57894,1.57869,1.57876,210399997.0
2006-04-05 10:43:00,1.57867,1.57883,1.57835,1.57883,393099998.0
2006-04-05 10:44:00,1.57879,1.57879,1.57851,1.57857,210900000.0
2006-04-05 10:45:00,1.57872,1.57877,1.57854,1.57857,303499998.0
2006-04-05 10:46:00,1.57861,1.5789,1.57861,1.57887,368499998.0
2006-04-05 10:47:00,1.57883,1.57883,1.57859,1.57859,284599997.0
2006-04-05 10:48:00,1.57856,1.57876,1.57855,1.57876,111000000.0
2006-04-05 10:49:00,1.57868,1.57888,1.57866,1.57875,344600000.0
2006-04-05 10:50:00,1.57858,1.5788,1.57854,1.57873,361100004.0
2006-04-05 10:51:00,1.57876,1.57903,1.57859,1.57892,403599995.0
2006-04-05 10:52:00,1.57885,1.57913,1.57885,1.57908,299599998.0
2006-04-05 10:53:00,1.57887,1.57908,1.57884,1.57885,341900001.0
2006-04-05 10:54:00,1.57878,1.57892,1.57871,1.57874,313200004.0
2006-04-05 10:55:00,1.57867,1.57899,1.57867,1.5788,292500006.0
2006-04-05 10:56:00,1.57865,1.57875,1.57838,1.57858,194800000.0
2006-04-05 10:57:00,1.57851,1.57872,1.57847,1.57872,236100002.0
2006-04-05 10:58:00,1.5786,1.57867,1.57849,1.57859,216400004.0
2006-04-05 10:59:00,1.57859,1.57864,1.57843,1.57852,233899999.0
2006-04-05 11:00:00,1.57851,1.5786,1.57837,1.5784,212399997.0
2006-04-05 11:01:00,1.57865,1.57865,1.57844,1.57849,189499997.0
2006-04-05 11:02:00,1.57856,1.57867,1.57847,1.57847,195000000.0
2006-04-05 11:03:00,1.57862,1.57873,1.57854,1.57854,292500003.0
2006-04-05 11:04:00,1.5784,1.57864,1.57827,1.57862,418599998.0
2006-04-05 11:05:00,1.57855,1.5788,1.57855,1.5788,189700001.0
2006-04-05 11:06:00,1.57889,1.57896,1.57887,1.57888,130999996.0
2006-04-05 11:07:00,1.57901,1.57952,1.57891,1.57933,244300000.0
2006-04-05 11:08:00,1.57928,1.57936,1.57919,1.5792,321399997.0
2006-04-05 11:09:00,1.5791,1.57923,1.57901,1.57914,305899998.0
2006-04-05 11:10:00,1.57908,1.57908,1.57889,1.5789,370499999.0
2006-04-05 11:11:00,1.57884,1.579,1.57882,1.57886,219000000.0
2006-04-05 11:12:00,1.57883,1.57894,1.57876,1.57893,435900004.0
2006-04-05 11:13:00,1.57881,1.579,1.57875,1.579,296399998.0
2006-04-05 11:14:00,1.57885,1.57903,1.57885,1.579,403800000.0
2006-04-05 11:15:00,1.57884,1.579,1.57876,1.579,182299999.0
2006-04-05 11:16:00,1.57891,1.57898,1.57871,1.57885,290899998.0
2006-04-05 11:17:00,1.57879,1.57903,1.57879,1.57891,395499998.0
2006-04-05 11:18:00,1.57885,1.57905,1.57885,1.57904,164299999.0
2006-04-05 11:19:00,1.57897,1.57915,1.57897,1.57908,371200005.0
2006-04-05 11:20:00,1.579,1.579,1.57881,1.57883,623400005.0
2006-04-05 11:21:00,1.57897,1.57897,1.57878,1.57887,337300000.0
2006-04-05 11:22:00,1.57885,1.57891,1.57863,1.57863,190400001.0
2006-04-05 11:23:00,1.57883,1.57891,1.5787,1.5787,203199999.0
2006-04-05 11:24:00,1.57883,1.57891,1.57869,1.57879,369199998.0
2006-04-05 11:25:00,1.57882,1.57896,1.57871,1.57892,192299999.0
2006-04-05 11:26:00,1.57875,1.57898,1.57875,1.57898,151600000.0
2006-04-05 11:27:00,1.57895,1.57902,1.57883,1.57888,262500001.0
2006-04-05 11:28:00,1.57886,1.579,1.57876,1.57885,208299998.0
2006-04-05 11:29:00,1.57902,1.57919,1.57892,1.57904,333299994.0
2006-04-05 11:30:00,1.5791,1.57926,1.57891,1.57902,455299999.0
2006-04-05 11:31:00,1.57902,1.57907,1.57892,1.57894,367600000.0
2006-04-05 11:32:00,1.57896,1.57906,1.57884,1.579,359500003.0
2006-04-05 11:33:00,1.57893,1.57905,1.57883,1.579,455400000.0
2006-04-05 11:34:00,1.5788,1.57892,1.57868,1.57889,310600001.0
2006-04-05 11:35:00,1.57891,1.57896,1.57871,1.57877,287299996.0
2006-04-05 11:36:00,1.57886,1.57931,1.57876,1.57931,205099999.0
2006-04-05 11:37:00,1.57918,1.57925,1.57905,1.57905,203599998.0
2006-04-05 11:38:00,1.57918,1.57926,1.57913,1.57915,259700004.0
2006-04-05 11:39:00,1.57909,1.57924,1.57898,1.57918,238800004.0
2006-04-05 11:40:00,1.57897,1.5792,1.57897,1.5792,203499999.0
2006-04-05 11:41:00,1.5792,1.57943,1.57911,1.57932,537500002.0
2006-04-05 11:42:00,1.57914,1.57947,1.57914,1.57947,212000000.0
2006-04-05 11:43:00,1.57938,1.57939,1.57914,1.57921,266600002.0
2006-04-05 11:44:00,1.57924,1.57943,1.5791,1.57931,358900003.0
2006-04-05 11:45:00,1.57938,1.57946,1.57922,1.57931,353499998.0
2006-04-05 11:46:00,1.57936,1.57946,1.57915,1.57925,186899999.0
2006-04-05 11:47:00,1.57903,1.57925,1.57901,1.57911,343700003.0
2006-04-05 11:48:00,1.57923,1.57923,1.57896,1.57903,167900001.0
2006-04-05 11:49:00,1.57912,1.57924,1.57891,1.57905,417900000.0
2006-04-05 11:50:00,1.57894,1.5791,1.57894,1.57908,421599997.0
2006-04-05 11:51:00,1.57905,1.57911,1.5788,1.57893,354599999.0
2006-04-05 11:52:00,1.57885,1.5791,1.57885,1.5791,291600003.0
2006-04-05 11:53:00,1.57903,1.57918,1.57898,1.57918,346600001.0
2006-04-05 11:54:00,1.57918,1.57918,1.57891,1.57893,269399997.0
2006-04-05 11:55:00,1.57892,1.57927,1.57892,1.57912,401800001.0
2006-04-05 11:56:00,1.57909,1.57915,1.57899,1.57909,250600001.0
2006-04-05 11:57:00,1.57889,1.5791,1.57889,1.5791,198199999.0
2006-04-05 11:58:00,1.5791,1.5791,1.57886,1.57894,304800000.0
2006-04-05 11:59:00,1.57895,1.57914,1.57891,1.57909,315499999.0
2006-04-05 12:00:00,1.57913,1.57921,1.57898,1.57911,341900003.0
2006-04-05 12:01:00,1.57894,1.57924,1.57894,1.57913,494900009.0
2006-04-05 12:02:00,1.57914,1.57919,1.57895,1.57907,439800001.0
2006-04-05 12:03:00,1.57901,1.57914,1.57891,1.57913,295600005.0
2006-04-05 12:04:00,1.57906,1.57918,1.57889,1.579,404399999.0
2006-04-05 12:05:00,1.5791,1.57912,1.57888,1.57888,221400004.0
2006-04-05 12:06:00,1.57901,1.57913,1.57882,1.57913,289099998.0
2006-04-05 12:07:00,1.57907,1.5792,1.57897,1.5791,410499997.0
2006-04-05 12:08:00,1.57909,1.57918,1.57893,1.57905,266000004.0
2006-04-05 12:09:00,1.57909,1.57909,1.5789,1.5789,303799999.0
2006-04-05 12:10:00,1.57908,1.57908,1.57873,1.57873,149400000.0
2006-04-05 12:11:00,1.57883,1.579,1.57875,1.57897,323000001.0
2006-04-05 12:12:00,1.57894,1.57896,1.57879,1.5788,358800002.0
2006-04-05 12:13:00,1.57894,1.57904,1.57877,1.579,321099993.0
2006-04-05 12:14:00,1.57896,1.57896,1.57873,1.57875,223999996.0
2006-04-05 12:15:00,1.57888,1.57888,1.57863,1.57874,289200001.0
2006-04-05 12:16:00,1.57854,1.57878,1.57854,1.57874,203800000.0
2006-04-05 12:17:00,1.57881,1.57882,1.5786,1.5787,309100003.0
2006-04-05 12:18:00,1.57872,1.57875,1.57856,1.57856,266700000.0
2006-04-05 12:19:00,1.57864,1.57866,1.57855,1.5786,38400000.0
2006-04-05 12:20:00,1.57854,1.5787,1.57853,1.57867,341500004.0
2006-04-05 12:21:00,1.57855,1.5787,1.57843,1.57853,276700002.0
2006-04-05 12:22:00,1.5786,1.57865,1.57844,1.57858,264899998.0
2006-04-05 12:23:00,1.57859,1.57862,1.57837,1.57842,283699999.0
2006-04-05 12:24:00,1.57864,1.57864,1.5785,1.57854,243499999.0
2006-04-05 12:25:00,1.57858,1.5787,1.57845,1.57851,395500001.0
2006-04-05 12:26:00,1.57869,1.57882,1.57859,1.57867,311900003.0
2006-04-05 12:27:00,1.57885,1.57894,1.57871,1.57882,250500002.0
2006-04-05 12:28:00,1.57869,1.57901,1.57869,1.57891,338699998.0
2006-04-05 12:29:00,1.57881,1.579,1.57879,1.57894,225900000.0
2006-04-05 12:30:00,1.57895,1.57909,1.57881,1.57885,415399998.0
2006-04-05 12:31:00,1.57887,1.57895,1.57871,1.57891,267600002.0
2006-04-05 12:32:00,1.57884,1.57893,1.57876,1.57888,415800001.0
2006-04-05 12:33:00,1.57876,1.57892,1.57873,1.57886,182800002.0
2006-04-05 12:34:00,1.5789,1.5789,1.57871,1.57881,207400000.0
2006-04-05 12:35:00,1.57877,1.57895,1.57874,1.5789,232900001.0
2006-04-05 12:36:00,1.57893,1.57893,1.57871,1.57889,266899999.0
2006-04-05 12:37:00,1.57892,1.57895,1.57879,1.57881,250999998.0
2006-04-05 12:38:00,1.57877,1.57893,1.57868,1.57872,338700001.0
2006-04-05 12:39:00,1.57873,1.57885,1.57867,1.57883,225400002.0
2006-04-05 12:40:00,1.57888,1.57901,1.57871,1.57877,306000004.0
2006-04-05 12:41:00,1.57884,1.57902,1.57877,1.5789,117200000.0
2006-04-05 12:42:00,1.57885,1.57903,1.57876,1.57887,357499998.0
2006-04-05 12:43:00,1.57874,1.57888,1.57858,1.57884,337900004.0
2006-04-05 12:44:00,1.57887,1.57889,1.57865,1.57873,268800002.0
2006-04-05 12:45:00,1.57871,1.57886,1.57867,1.57876,154000000.0
2006-04-05 12:46:00,1.5787,1.57889,1.57862,1.57887,338499998.0
2006-04-05 12:47:00,1.57878,1.57892,1.57868,1.57886,356399999.0
2006-04-05 12:48:00,1.57865,1.5789,1.57865,1.5789,194399999.0
2006-04-05 12:49:00,1.57887,1.57887,1.5787,1.57884,155899999.0
2006-04-05 12:50:00,1.57877,1.57883,1.57857,1.57857,171999999.0
2006-04-05 12:51:00,1.57882,1.57886,1.57874,1.57881,321399996.0
2006-04-05 12:52:00,1.57836,1.57882,1.57836,1.57865,520800000.0
2006-04-05 12:53:00,1.57858,1.57886,1.57846,1.57886,384299998.0
2006-04-05 12:54:00,1.57879,1.57893,1.57879,1.57888,352100004.0
2006-04-05 12:55:00,1.57892,1.57914,1.57892,1.57905,278800002.0
2006-04-05 12:56:00,1.57879,1.57918,1.57879,1.57918,321199998.0
2006-04-05 12:57:00,1.57901,1.57918,1.57897,1.57913,236200000.0
2006-04-05 12:58:00,1.57895,1.5791,1.57889,1.57908,338500002.0
2006-04-05 12:59:00,1.57905,1.57916,1.57892,1.57899,185299997.0
2006-04-05 13:00:00,1.5791,1.57937,1.5791,1.57934,336900003.0
2006-04-05 13:01:00,1.57929,1.57936,1.57916,1.57923,111599999.0
2006-04-05 13:02:00,1.57925,1.57925,1.57903,1.57903,151200000.0
2006-04-05 13:03:00,1.57926,1.57931,1.57908,1.57917,379300001.0
2006-04-05 13:04:00,1.57899,1.57926,1.57899,1.57905,362300002.0
2006-04-05 13:05:00,1.57896,1.5791,1.57891,1.57905,208400002.0
2006-04-05 13:06:00,1.57899,1.5791,1.57892,1.57898,203599998.0
2006-04-05 13:07:00,1.57895,1.57908,1.57876,1.5789,388100001.0
2006-04-05 13:08:00,1.57889,1.57903,1.57881,1.57894,179299995.0
2006-04-05 13:09:00,1.57904,1.57904,1.57892,1.57892,63100000.0
2006-04-05 13:10:00,1.579,1.57912,1.57887,1.57896,250499999.0
2006-04-05 13:11:00,1.57909,1.57909,1.57882,1.5789,234800000.0
2006-04-05 13:12:00,1.57905,1.57905,1.57883,1.5789,210900002.0
2006-04-05 13:13:00,1.57886,1.57904,1.57884,1.5789,311600002.0
2006-04-05 13:14:00,1.57887,1.57903,1.57881,1.57903,154300001.0
2006-04-05 13:15:00,1.57905,1.57926,1.579,1.57917,246500000.0
2006-04-05 13:16:00,1.57902,1.57916,1.57887,1.579,366800002.0
2006-04-05 13:17:00,1.57894,1.57908,1.57894,1.57908,136500001.0
2006-04-05 13:18:00,1.57902,1.57924,1.57889,1.57896,477200001.0
2006-04-05 13:19:00,1.57912,1.57912,1.57887,1.57899,280599995.0
2006-04-05 13:20:00,1.57917,1.57922,1.57906,1.57906,237900000.0
2006-04-05 13:21:00,1.5792,1.57932,1.57915,1.57925,347800003.0
2006-04-05 13:22:00,1.57924,1.5793,1.57915,1.57925,357000001.0
2006-04-05 13:23:00,1.5793,1.5793,1.57898,1.57898,245500000.0
2006-04-05 13:24:00,1.57927,1.57946,1.57915,1.57938,178800004.0
2006-04-05 13:25:00,1.57952,1.57952,1.57923,1.5794,375000002.0
2006-04-05 13:26:00,1.5795,1.57969,1.57942,1.57942,250300000.0
2006-04-05 13:27:00,1.57957,1.57965,1.57942,1.57942,310800000.0
2006-04-05 13:28:00,1.57946,1.57946,1.57928,1.57939,387199996.0
2006-04-05 13:29:00,1.57918,1.57945,1.57918,1.57945,321100001.0
2006-04-05 13:30:00,1.5794,1.57946,1.57927,1.5793,343600002.0
2006-04-05 13:31:00,1.57922,1.5793,1.57915,1.57923,340300002.0
2006-04-05 13:32:00,1.57921,1.57931,1.57913,1.57913,273100003.0
2006-04-05 13:33:00,1.57903,1.57924,1.57903,1.57924,266500008.0
2006-04-05 13:34:00,1.5793,1.5793,1.57906,1.57913,207600001.0
2006-04-05 13:35:00,1.57926,1.5793,1.57912,1.57913,358399997.0
2006-04-05 13:36:00,1.57927,1.57934,1.57907,1.57909,265400001.0
2006-04-05 13:37:00,1.57907,1.5792,1.57901,1.57905,164600002.0
2006-04-05 13:38:00,1.57915,1.57941,1.57915,1.57941,201999998.0
2006-04-05 13:39:00,1.57935,1.57945,1.57912,1.57938,288399999.0
2006-04-05 13:40:00,1.57937,1.57943,1.57923,1.57937,313700006.0
2006-04-05 13:41:00,1.57937,1.57941,1.57916,1.57929,266999999.0
2006-04-05 13:42:00,1.57925,1.57947,1.57922,1.5793,264400006.0
2006-04-05 13:43:00,1.57939,1.57949,1.57915,1.57925,214100002.0
2006-04-05 13:44:00,1.57913,1.5792,1.57891,1.57906,363500001.0
2006-04-05 13:45:00,1.57917,1.57934,1.57917,1.57934,116499998.0
2006-04-05 13:46:00,1.57939,1.57946,1.57928,1.57936,257799997.0
2006-04-05 13:47:00,1.57921,1.57941,1.57909,1.57927,399999998.0
2006-04-05 13:48:00,1.57925,1.57935,1.57902,1.57921,361300004.0
2006-04-05 13:49:00,1.57925,1.57925,1.57914,1.57914,117400002.0
2006-04-05 13:50:00,1.57921,1.57925,1.57907,1.57909,338600006.0
2006-04-05 13:51:00,1.57902,1.57929,1.57902,1.5792,195299999.0
2006-04-05 13:52:00,1.57908,1.57918,1.57907,1.57917,86999999.0
2006-04-05 13:53:00,1.57925,1.57929,1.57911,1.57911,187600002.0
2006-04-05 13:54:00,1.57933,1.57933,1.57907,1.57923,385100000.0
2006-04-05 13:55:00,1.57917,1.57926,1.57892,1.57892,406299998.0
2006-04-05 13:56:00,1.57899,1.57908,1.57881,1.57898,374199999.0
2006-04-05 13:57:00,1.57894,1.57913,1.57892,1.57901,527100001.0
2006-04-05 13:58:00,1.57905,1.57909,1.57892,1.57897,250400001.0
2006-04-05 13:59:00,1.579,1.5791,1.57883,1.57902,262800001.0
2006-04-05 14:00:00,1.57906,1.57906,1.57882,1.57883,290700001.0
2006-04-05 14:01:00,1.57881,1.5791,1.57881,1.579,363300007.0
2006-04-05 14:02:00,1.57904,1.57911,1.57892,1.57909,483600005.0
2006-04-05 14:03:00,1.57888,1.5791,1.57865,1.57892,228800002.0
2006-04-05 14:04:00,1.57907,1.5791,1.57888,1.57899,375100000.0
2006-04-05 14:05:00,1.57906,1.57906,1.57888,1.57904,268100003.0
2006-04-05 14:06:00,1.57908,1.57917,1.57895,1.57905,340000002.0
2006-04-05 14:07:00,1.57908,1.57924,1.57904,1.57924,330900008.0
2006-04-05 14:08:00,1.57914,1.57934,1.57914,1.57928,361000001.0
2006-04-05 14:09:00,1.57924,1.5794,1.57908,1.57925,246599997.0
2006-04-05 14:10:00,1.57903,1.57916,1.57891,1.57905,239200000.0
2006-04-05 14:11:00,1.579,1.57917,1.57895,1.57903,298100002.0
2006-04-05 14:12:00,1.57887,1.57911,1.57887,1.579,410699999.0
2006-04-05 14:13:00,1.57913,1.57921,1.57897,1.57914,229500001.0
2006-04-05 14:14:00,1.57906,1.57906,1.57876,1.57876,148300000.0
2006-04-05 14:15:00,1.57889,1.57901,1.5788,1.57887,228500003.0
2006-04-05 14:16:00,1.5789,1.57902,1.57888,1.57902,167800001.0
2006-04-05 14:17:00,1.57883,1.57917,1.57878,1.57917,254399999.0
2006-04-05 14:18:00,1.5791,1.57914,1.57894,1.57901,270999998.0
2006-04-05 14:19:00,1.5792,1.5792,1.57902,1.57905,454200001.0
2006-04-05 14:20:00,1.57903,1.57928,1.5789,1.57928,683700001.0
2006-04-05 14:21:00,1.57929,1.57937,1.57916,1.57927,334200002.0
2006-04-05 14:22:00,1.57923,1.57943,1.57918,1.57925,416000005.0
2006-04-05 14:23:00,1.57932,1.57932,1.57894,1.57894,211100000.0
2006-04-05 14:24:00,1.57906,1.57919,1.57881,1.57911,586699994.0
2006-04-05 14:25:00,1.57912,1.57919,1.57896,1.57913,254900001.0
2006-04-05 14:26:00,1.57898,1.57912,1.57886,1.57894,371499997.0
2006-04-05 14:27:00,1.57895,1.57907,1.57875,1.57894,323400001.0
2006-04-05 14:28:00,1.57888,1.57899,1.57871,1.57883,287299997.0
2006-04-05 14:29:00,1.57896,1.57912,1.5789,1.57905,325800002.0
2006-04-05 14:30:00,1.57907,1.57907,1.5788,1.5788,565800007.0
2006-04-05 14:31:00,1.57887,1.57901,1.57873,1.57873,326100000.0
2006-04-05 14:32:00,1.57894,1.57908,1.57881,1.57895,273100000.0
2006-04-05 14:33:00,1.57895,1.57895,1.5788,1.57885,167400004.0
2006-04-05 14:34:00,1.57879,1.57896,1.57874,1.57896,274300001.0
2006-04-05 14:35:00,1.57884,1.57884,1.578,1.578,409500003.0
2006-04-05 14:36:00,1.57815,1.57844,1.57808,1.57826,327499999.0
2006-04-05 14:37:00,1.57833,1.57839,1.57814,1.57814,282300000.0
2006-04-05 14:38:00,1.57805,1.57826,1.57798,1.5781,177600001.0
2006-04-05 14:39:00,1.57833,1.57834,1.57813,1.57815,231600000.0
2006-04-05 14:40:00,1.57828,1.57843,1.57815,1.5782,294899999.0
2006-04-05 14:41:00,1.57816,1.57828,1.57808,1.57821,399499996.0
2006-04-05 14:42:00,1.57836,1.57836,1.57808,1.57824,456400004.0
2006-04-05 14:43:00,1.57811,1.57826,1.57802,1.57825,262700003.0
2006-04-05 14:44:00,1.5782,1.57824,1.57793,1.57793,249100002.0
2006-04-05 14:45:00,1.57818,1.57823,1.57806,1.57816,338399996.0
2006-04-05 14:46:00,1.57804,1.5783,1.57804,1.5781,253700001.0
2006-04-05 14:47:00,1.57807,1.57821,1.57797,1.57812,205100001.0
2006-04-05 14:48:00,1.57825,1.57831,1.57811,1.57819,311900000.0
2006-04-05 14:49:00,1.57828,1.5784,1.5781,1.57832,308100000.0
2006-04-05 14:50:00,1.57836,1.57836,1.57805,1.57815,364300002.0
2006-04-05 14:51:00,1.57817,1.57824,1.57788,1.57809,350199998.0
2006-04-05 14:52:00,1.57821,1.57828,1.57814,1.57826,162400000.0
2006-04-05 14:53:00,1.57828,1.57843,1.57818,1.57818,403799998.0
2006-04-05 14:54:00,1.57821,1.57837,1.57821,1.57828,184300000.0
2006-04-05 14:55:00,1.57825,1.57838,1.57815,1.57823,289899997.0
2006-04-05 14:56:00,1.57842,1.57851,1.57828,1.57842,455100000.0
2006-04-05 14:57:00,1.57847,1.57848,1.57831,1.57831,290600000.0
2006-04-05 14:58:00,1.5784,1.57846,1.57824,1.57824,482899995.0
2006-04-05 14:59:00,1.5781,1.57825,1.57797,1.57819,283399999.0
2006-04-05 15:00:00,1.5782,1.57824,1.57809,1.57812,170300001.0
2006-04-05 15:01:00,1.57809,1.57814,1.57788,1.57788,457500000.0
2006-04-05 15:02:00,1.57813,1.57822,1.57798,1.57805,474400001.0
2006-04-05 15:03:00,1.57799,1.5782,1.57799,1.57811,236800000.0
2006-04-05 15:04:00,1.57802,1.57827,1.57796,1.57827,244100001.0
2006-04-05 15:05:00,1.57807,1.57825,1.57786,1.5782,155100002.0
2006-04-05 15:06:00,1.57801,1.57824,1.57801,1.5782,213100001.0
2006-04-05 15:07:00,1.57813,1.57849,1.57813,1.57841,280999997.0
2006-04-05 15:08:00,1.57833,1.57848,1.57811,1.57825,236200002.0
2006-04-05 15:09:00,1.57841,1.57857,1.57833,1.57855,355100002.0
2006-04-05 15:10:00,1.57853,1.57864,1.57832,1.57848,302700003.0
2006-04-05 15:11:00,1.57853,1.57857,1.57837,1.57837,322200003.0
2006-04-05 15:12:00,1.57838,1.57849,1.57825,1.57832,469299997.0
2006-04-05 15:13:00,1.57832,1.57832,1.57801,1.57823,209599997.0
2006-04-05 15:14:00,1.57823,1.57827,1.57809,1.57813,250100000.0
2006-04-05 15:15:00,1.57803,1.57828,1.57788,1.57799,363200002.0
2006-04-05 15:16:00,1.57794,1.57794,1.57769,1.57769,131700003.0
2006-04-05 15:17:00,1.57771,1.57771,1.57748,1.57753,303699999.0
2006-04-05 15:18:00,1.57737,1.5776,1.57724,1.57741,233200001.0
2006-04-05 15:19:00,1.57728,1.57737,1.5772,1.57737,321900002.0
2006-04-05 15:20:00,1.5773,1.57755,1.57717,1.57755,305500002.0
2006-04-05 15:21:00,1.57746,1.57774,1.57746,1.57772,263099996.0
2006-04-05 15:22:00,1.57774,1.5779,1.57756,1.57773,305299999.0
2006-04-05 15:23:00,1.5778,1.57789,1.57761,1.57761,156500000.0
2006-04-05 15:24:00,1.57785,1.57785,1.57759,1.57759,151600001.0
2006-04-05 15:25:00,1.5776,1.5776,1.57722,1.57722,271399998.0
2006-04-05 15:26:00,1.57721,1.57737,1.57713,1.5772,210900002.0
2006-04-05 15:27:00,1.57719,1.57743,1.57718,1.57729,368200003.0
2006-04-05 15:28:00,1.57736,1.57765,1.57736,1.5776,216799999.0
2006-04-05 15:29:00,1.57758,1.57767,1.57742,1.57756,282299999.0
2006-04-05 15:30:00,1.5773,1.5775,1.5772,1.57748,122200000.0
2006-04-05 15:31:00,1.57712,1.57728,1.57712,1.57728,40000000.0
2006-04-05 15:32:00,1.57717,1.5773,1.57706,1.57717,267600000.0
2006-04-05 15:33:00,1.5772,1.57733,1.57706,1.57733,346699999.0
2006-04-05 15:34:00,1.57723,1.5774,1.57698,1.57698,348300006.0
2006-04-05 15:35:00,1.57704,1.57712,1.5769,1.57702,308899996.0
2006-04-05 15:36:00,1.57693,1.57705,1.5768,1.57693,147800003.0
2006-04-05 15:37:00,1.57699,1.57712,1.57689,1.57703,155700002.0
2006-04-05 15:38:00,1.57704,1.57718,1.57694,1.57703,422500004.0
2006-04-05 15:39:00,1.57708,1.57732,1.57694,1.57712,334700001.0
2006-04-05 15:40:00,1.5771,1.57721,1.57696,1.57701,363900002.0
2006-04-05 15:41:00,1.57706,1.57734,1.57698,1.5772,401400002.0
2006-04-05 15:42:00,1.57716,1.57736,1.57699,1.57715,452899996.0
2006-04-05 15:43:00,1.57717,1.57725,1.577,1.57719,209499999.0
2006-04-05 15:44:00,1.57719,1.57725,1.57708,1.57725,475899996.0
2006-04-05 15:45:00,1.57717,1.57719,1.57691,1.57691,234000006.0
2006-04-05 15:46:00,1.57702,1.57718,1.57685,1.57704,294400004.0
2006-04-05 15:47:00,1.5772,1.57733,1.57714,1.57723,290500000.0
2006-04-05 15:48:00,1.57707,1.57718,1.57694,1.57715,223500004.0
2006-04-05 15:49:00,1.57698,1.57732,1.57698,1.57732,213900003.0
2006-04-05 15:50:00,1.57719,1.57732,1.5771,1.57732,389300003.0
2006-04-05 15:51:00,1.5772,1.57732,1.57713,1.57725,314100000.0
2006-04-05 15:52:00,1.57732,1.57737,1.57721,1.57731,260999997.0
2006-04-05 15:53:00,1.57717,1.57729,1.57687,1.57698,155399999.0
2006-04-05 15:54:00,1.57703,1.57707,1.57687,1.577,308200000.0
2006-04-05 15:55:00,1.57692,1.57698,1.57679,1.57691,59400000.0
2006-04-05 15:56:00,1.57687,1.57697,1.57669,1.57682,380899993.0
2006-04-05 15:57:00,1.5768,1.57691,1.57669,1.57676,169800001.0
2006-04-05 15:58:00,1.57688,1.5771,1.57676,1.57702,302900000.0
2006-04-05 15:59:00,1.57703,1.57715,1.577,1.57702,187500003.0
2006-04-05 16:00:00,1.57703,1.57718,1.57693,1.57702,440400000.0
2006-04-05 16:01:00,1.57692,1.57711,1.57676,1.5768,359200000.0
2006-04-05 16:02:00,1.57671,1.57676,1.57631,1.57631,264399999.0
2006-04-05 16:03:00,1.57631,1.57666,1.57623,1.57666,311799997.0
2006-04-05 16:04:00,1.57659,1.57681,1.57656,1.57673,294800001.0
2006-04-05 16:05:00,1.57669,1.5769,1.57658,1.5769,173400000.0
2006-04-05 16:06:00,1.57674,1.57696,1.57666,1.5768,314999998.0
2006-04-05 16:07:00,1.57685,1.57696,1.57669,1.57682,440399999.0
2006-04-05 16:08:00,1.57697,1.57698,1.57683,1.57689,273799999.0
2006-04-05 16:09:00,1.57683,1.57689,1.57668,1.5768,281599997.0
2006-04-05 16:10:00,1.57683,1.57692,1.57661,1.57686,255800002.0
2006-04-05 16:11:00,1.57697,1.57702,1.57681,1.57695,189000004.0
2006-04-05 16:12:00,1.57696,1.57707,1.57681,1.57699,439099998.0
2006-04-05 16:13:00,1.57675,1.57718,1.57675,1.57688,404499993.0
2006-04-05 16:14:00,1.5767,1.57694,1.57655,1.5769,406399996.0
2006-04-05 16:15:00,1.57646,1.57685,1.57646,1.57682,224699999.0
2006-04-05 16:16:00,1.57678,1.57688,1.57667,1.57671,398000003.0
2006-04-05 16:17:00,1.57681,1.57685,1.57666,1.5767,223600001.0
2006-04-05 16:18:00,1.5767,1.57677,1.57658,1.57675,336800000.0
2006-04-05 16:19:00,1.57669,1.57687,1.57659,1.57671,296400002.0
2006-04-05 16:20:00,1.57679,1.57697,1.57679,1.57697,42500001.0
2006-04-05 16:21:00,1.57701,1.57701,1.57685,1.57694,198500001.0
2006-04-05 16:22:00,1.577,1.5771,1.5768,1.57687,267400002.0
2006-04-05 16:23:00,1.57699,1.57717,1.57692,1.57692,427799996.0
2006-04-05 16:24:00,1.57687,1.57695,1.57673,1.57678,477500001.0
2006-04-05 16:25:00,1.57677,1.5769,1.57669,1.5769,210699998.0
2006-04-05 16:26:00,1.57681,1.57704,1.57669,1.57702,398900000.0
2006-04-05 16:27:00,1.5769,1.57717,1.57682,1.577,271900004.0
2006-04-05 16:28:00,1.5771,1.57725,1.57698,1.57713,315700000.0
2006-04-05 16:29:00,1.57741,1.57759,1.57733,1.57758,453199999.0
2006-04-05 16:30:00,1.57732,1.57758,1.57727,1.57745,486899999.0
2006-04-05 16:31:00,1.57731,1.57765,1.57716,1.57765,312699997.0
2006-04-05 16:32:00,1.57773,1.5779,1.57764,1.57768,454699998.0
2006-04-05 16:33:00,1.57775,1.57783,1.5776,1.57766,378099998.0
2006-04-05 16:34:00,1.57764,1.57778,1.57758,1.57758,380600000.0
2006-04-05 16:35:00,1.57777,1.57777,1.57758,1.57762,119599996.0
2006-04-05 16:36:00,1.57753,1.57768,1.57753,1.57754,181300001.0
2006-04-05 16:37:00,1.57743,1.57757,1.57739,1.57751,212700004.0
2006-04-05 16:38:00,1.57743,1.57763,1.57734,1.57763,522500001.0
2006-04-05 16:39:00,1.57739,1.57768,1.57739,1.57747,307699998.0
2006-04-05 16:40:00,1.57757,1.57758,1.5774,1.57758,142600000.0
2006-04-05 16:41:00,1.57742,1.57769,1.57742,1.57759,465000003.0
2006-04-05 16:42:00,1.57762,1.57783,1.57744,1.57765,312100004.0
2006-04-05 16:43:00,1.57752,1.57767,1.57733,1.57753,151699997.0
2006-04-05 16:44:00,1.57759,1.57777,1.57752,1.57777,327199999.0
2006-04-05 16:45:00,1.57758,1.57778,1.57758,1.5777,379200002.0
2006-04-05 16:46:00,1.57776,1.57776,1.57757,1.57775,239400000.0
2006-04-05 16:47:00,1.57749,1.57768,1.57744,1.57765,206800000.0
2006-04-05 16:48:00,1.57749,1.57757,1.57734,1.57746,310100001.0
2006-04-05 16:49:00,1.57733,1.57756,1.57733,1.57751,476100002.0
2006-04-05 16:50:00,1.57759,1.57771,1.57754,1.57767,256000002.0
2006-04-05 16:51:00,1.5776,1.57771,1.57738,1.57738,270800000.0
2006-04-05 16:52:00,1.5776,1.57779,1.5776,1.57773,277899998.0
2006-04-05 16:53:00,1.57762,1.57775,1.57761,1.57762,108000000.0
2006-04-05 16:54:00,1.57769,1.57781,1.57751,1.57756,328999999.0
2006-04-05 16:55:00,1.57779,1.57786,1.57766,1.57779,519300000.0
2006-04-05 16:56:00,1.57789,1.57789,1.57769,1.57777,363699999.0
2006-04-05 16:57:00,1.57775,1.57782,1.57766,1.5778,189700002.0
2006-04-05 16:58:00,1.57752,1.57786,1.57752,1.57772,409100005.0
2006-04-05 16:59:00,1.57768,1.5779,1.57751,1.57779,238200003.0
2006-04-05 17:00:00,1.57779,1.57794,1.57766,1.57792,329900002.0
2006-04-05 17:01:00,1.57788,1.57788,1.57757,1.57769,395700006.0
2006-04-05 17:02:00,1.57757,1.57757,1.5774,1.57746,156400002.0
2006-04-05 17:03:00,1.57746,1.57755,1.57733,1.57733,285499999.0
2006-04-05 17:04:00,1.57747,1.57753,1.57712,1.57712,502599998.0
2006-04-05 17:05:00,1.57728,1.57757,1.57724,1.57746,320900001.0
2006-04-05 17:06:00,1.57755,1.57762,1.57738,1.57738,362100004.0
2006-04-05 17:07:00,1.57743,1.57755,1.57733,1.57755,300000002.0
2006-04-05 17:08:00,1.57744,1.5776,1.57735,1.57755,314600000.0
2006-04-05 17:09:00,1.57742,1.5776,1.57739,1.57745,328499999.0
2006-04-05 17:10:00,1.57747,1.57753,1.57729,1.57729,308199997.0
2006-04-05 17:11:00,1.57736,1.57744,1.57718,1.57718,225599998.0
2006-04-05 17:12:00,1.57729,1.57748,1.57728,1.57746,292999999.0
2006-04-05 17:13:00,1.57748,1.57748,1.57721,1.57725,394100001.0
2006-04-05 17:14:00,1.57742,1.57742,1.57717,1.57725,227799998.0
2006-04-05 17:15:00,1.57751,1.57775,1.57738,1.57751,355599999.0
2006-04-05 17:16:00,1.57758,1.57762,1.57738,1.57743,365700001.0
2006-04-05 17:17:00,1.57745,1.57756,1.57735,1.5775,309199999.0
2006-04-05 17:18:00,1.57757,1.57762,1.57733,1.57745,416399999.0
2006-04-05 17:19:00,1.57745,1.57752,1.57732,1.57737,281899999.0
2006-04-05 17:20:00,1.57749,1.57756,1.57733,1.5774,279000001.0
2006-04-05 17:21:00,1.57756,1.57756,1.5773,1.57743,203599999.0
2006-04-05 17:22:00,1.57748,1.57775,1.57748,1.57768,207700001.0
2006-04-05 17:23:00,1.57755,1.57766,1.57737,1.57754,411100009.0
2006-04-05 17:24:00,1.57751,1.57758,1.57728,1.57743,335600000.0
2006-04-05 17:25:00,1.57736,1.57736,1.5771,1.57725,227500003.0
2006-04-05 17:26:00,1.57732,1.57743,1.57713,1.57728,285199999.0
2006-04-05 17:27:00,1.57721,1.57737,1.57721,1.57732,334600000.0
2006-04-05 17:28:00,1.57717,1.57738,1.57717,1.57733,247799998.0
2006-04-05 17:29:00,1.57747,1.57756,1.57731,1.57751,227900000.0
2006-04-05 17:30:00,1.57731,1.57731,1.57715,1.57718,221700001.0
2006-04-05 17:31:00,1.57715,1.57717,1.57694,1.57697,563000000.0
2006-04-05 17:32:00,1.57695,1.57714,1.57682,1.57703,535500008.0
2006-04-05 17:33:00,1.57707,1.57711,1.57687,1.57704,336800004.0
2006-04-05 17:34:00,1.57696,1.57717,1.57691,1.57716,284400003.0
2006-04-05 17:35:00,1.57703,1.57718,1.57696,1.57708,284800002.0
2006-04-05 17:36:00,1.57681,1.5771,1.57681,1.5771,194899999.0
2006-04-05 17:37:00,1.57702,1.57711,1.57687,1.57695,232299998.0
2006-04-05 17:38:00,1.57704,1.57709,1.57689,1.57692,188199999.0
2006-04-05 17:39:00,1.57683,1.57703,1.57674,1.57681,366300001.0
2006-04-05 17:40:00,1.57652,1.57673,1.57652,1.57666,209800006.0
2006-04-05 17:41:00,1.57667,1.57675,1.57654,1.57654,315999999.0
2006-04-05 17:42:00,1.57662,1.5767,1.57648,1.57665,221199999.0
2006-04-05 17:43:00,1.57659,1.57686,1.57647,1.57665,443600006.0
2006-04-05 17:44:00,1.57665,1.57706,1.57665,1.57705,338999999.0
2006-04-05 17:45:00,1.57708,1.57761,1.57702,1.57746,301599999.0
2006-04-05 17:46:00,1.57766,1.57766,1.57747,1.57763,302100000.0
2006-04-05 17:47:00,1.57761,1.57784,1.57753,1.5776,248300002.0
2006-04-05 17:48:00,1.57751,1.57757,1.57738,1.5774,317800005.0
2006-04-05 17:49:00,1.5774,1.57752,1.57726,1.57732,333999999.0
2006-04-05 17:50:00,1.57744,1.57775,1.57738,1.57766,238399998.0
2006-04-05 17:51:00,1.57762,1.57782,1.5776,1.57782,186299999.0
2006-04-05 17:52:00,1.57791,1.57804,1.57785,1.57793,285000000.0
2006-04-05 17:53:00,1.57785,1.57794,1.57772,1.57772,389200004.0
2006-04-05 17:54:00,1.57793,1.57803,1.57783,1.57799,217799998.0
2006-04-05 17:55:00,1.57799,1.57804,1.57796,1.57801,107799999.0
2006-04-05 17:56:00,1.57786,1.57786,1.57764,1.57764,259999996.0
2006-04-05 17:57:00,1.57778,1.57784,1.57766,1.57774,219300000.0
2006-04-05 17:58:00,1.57763,1.57774,1.57744,1.57761,438199997.0
2006-04-05 17:59:00,1.57758,1.57763,1.57741,1.57763,191000000.0
2006-04-05 18:00:00,1.57765,1.57776,1.57758,1.57761,322000005.0
2006-04-05 18:01:00,1.5776,1.5777,1.5776,1.5777,1925500005.0
2006-04-05 18:04:00,1.5776,1.5777,1.5776,1.5776,1925500005.0
2006-04-05 18:05:00,1.5777,1.5778,1.5777,1.5777,1925500005.0
2006-04-05 18:06:00,1.5776,1.5776,1.5775,1.5775,1925500005.0
2006-04-05 18:07:00,1.5774,1.5774,1.5771,1.5772,1925500005.0
2006-04-05 18:08:00,1.5771,1.5773,1.5771,1.5772,1925500005.0
2006-04-05 18:09:00,1.57712,1.57738,1.57703,1.57717,1925500005.0
2006-04-05 18:10:00,1.57716,1.57721,1.57694,1.57707,2002200005.0
2006-04-05 18:11:00,1.57711,1.5772,1.57691,1.57696,1449099993.0
2006-04-05 18:12:00,1.5771,1.57718,1.57693,1.57701,2132099994.0
2006-04-05 18:13:00,1.5772,1.57737,1.5771,1.5771,1519400012.0
2006-04-05 18:15:00,1.57714,1.57732,1.5771,1.57722,928099997.0
2006-04-05 18:17:00,1.57725,1.57725,1.57693,1.57711,1922400002.0
2006-04-05 18:18:00,1.5769,1.57723,1.5769,1.57701,969300010.0
2006-04-05 18:19:00,1.57716,1.57727,1.57696,1.57702,1820999994.0
2006-04-05 18:20:00,1.57706,1.57717,1.57692,1.5771,2001000004.0
2006-04-05 18:21:00,1.57714,1.57714,1.57685,1.57685,811699999.0
2006-04-05 18:22:00,1.57687,1.57711,1.57687,1.57711,936500006.0
2006-04-05 18:23:00,1.5771,1.5772,1.5771,1.5771,1457500011.0
2006-04-05 18:24:00,1.577,1.5771,1.577,1.5771,1457500011.0
2006-04-05 18:26:00,1.577,1.5771,1.5769,1.5769,1457500011.0
2006-04-05 18:27:00,1.5768,1.57707,1.57674,1.577,1457500011.0
2006-04-05 18:28:00,1.57703,1.57704,1.57682,1.5769,2037000002.0
2006-04-05 18:29:00,1.57682,1.57708,1.57682,1.57703,1462500003.0
2006-04-05 18:30:00,1.57702,1.5771,1.5769,1.57695,1184199996.0
2006-04-05 18:31:00,1.57705,1.5771,1.57689,1.57702,1075300001.0
2006-04-05 18:32:00,1.5771,1.5771,1.57682,1.57685,1294900001.0
2006-04-05 18:33:00,1.57713,1.57743,1.57701,1.57734,2056900001.0
2006-04-05 18:34:00,1.5774,1.5774,1.5773,1.5773,2000499991.0
2006-04-05 18:35:00,1.57729,1.5776,1.57729,1.57758,2000499991.0
2006-04-05 18:36:00,1.57762,1.57768,1.57749,1.57753,1197400002.0
2006-04-05 18:37:00,1.57753,1.57767,1.57737,1.57748,2025199993.0
2006-04-05 18:38:00,1.57742,1.57747,1.57714,1.57727,1391800005.0
2006-04-05 18:39:00,1.5775,1.57761,1.57741,1.5775,1825400019.0
2006-04-05 18:40:00,1.5776,1.5776,1.5774,1.5775,1226400005.0
2006-04-05 18:41:00,1.57738,1.57747,1.57711,1.5772,1226400005.0
2006-04-05 18:42:00,1.57732,1.5774,1.57709,1.57723,1439700000.0
2006-04-05 18:43:00,1.57738,1.57738,1.57718,1.57726,494899998.0
2006-04-05 18:44:00,1.57732,1.57732,1.57701,1.57705,944499998.0
2006-04-05 18:45:00,1.5772,1.57725,1.57697,1.57708,629299996.0
2006-04-05 18:46:00,1.57718,1.57737,1.5771,1.57728,299499999.0
2006-04-05 18:47:00,1.5774,1.57752,1.57729,1.5774,158899999.0
2006-04-05 18:48:00,1.5775,1.57754,1.57734,1.57735,1510100003.0
2006-04-05 18:49:00,1.57754,1.57763,1.57743,1.57756,344300003.0
2006-04-05 18:50:00,1.57753,1.57765,1.57742,1.57755,747500001.0
2006-04-05 18:51:00,1.57754,1.57769,1.57741,1.57741,1429700003.0
2006-04-05 18:52:00,1.57754,1.57759,1.5773,1.57738,1251400004.0
2006-04-05 18:53:00,1.57718,1.5773,1.57695,1.5772,1295999992.0
2006-04-05 18:54:00,1.57707,1.57724,1.57707,1.57718,674099999.0
2006-04-05 18:55:00,1.5773,1.57754,1.5773,1.5774,1545999997.0
2006-04-05 18:56:00,1.57764,1.57766,1.57743,1.57748,893799998.0
2006-04-05 18:57:00,1.57746,1.57755,1.57736,1.57751,678999998.0
2006-04-05 18:58:00,1.57752,1.57754,1.57726,1.57738,1028999992.0
2006-04-05 18:59:00,1.57748,1.57752,1.57731,1.57744,1570900011.0
2006-04-05 19:00:00,1.57739,1.57785,1.57739,1.57771,498300003.0
2006-04-05 19:01:00,1.57778,1.57785,1.57751,1.57767,270400000.0
2006-04-05 19:02:00,1.5775,1.57778,1.5775,1.57778,822300001.0
2006-04-05 19:03:00,1.5777,1.57783,1.57768,1.57776,461900000.0
2006-04-05 19:04:00,1.57786,1.5781,1.57782,1.57796,195399997.0
2006-04-05 19:05:00,1.578,1.57807,1.57779,1.57792,503499996.0
2006-04-05 19:06:00,1.57788,1.5779,1.57764,1.5777,1719699998.0
2006-04-05 19:07:00,1.57784,1.57793,1.57768,1.57768,763500002.0
2006-04-05 19:08:00,1.57785,1.57794,1.57772,1.57774,1527600008.0
2006-04-05 19:09:00,1.57781,1.57816,1.57781,1.57816,1520100007.0
2006-04-05 19:10:00,1.57806,1.57825,1.57806,1.57825,1206000006.0
2006-04-05 19:11:00,1.57816,1.57827,1.57807,1.57807,1240300000.0
2006-04-05 19:12:00,1.57797,1.57814,1.57796,1.57814,528799996.0
2006-04-05 19:13:00,1.57818,1.57826,1.57802,1.57808,524900003.0
2006-04-05 19:14:00,1.57806,1.57807,1.57796,1.57801,397100001.0
2006-04-05 19:15:00,1.57805,1.57808,1.57796,1.578,1169000002.0
2006-04-05 19:16:00,1.57803,1.57803,1.57781,1.57781,539400000.0
2006-04-05 19:17:00,1.57792,1.57802,1.57772,1.57785,845800009.0
2006-04-05 19:18:00,1.57786,1.57799,1.57774,1.57784,641699996.0
2006-04-05 19:19:00,1.57773,1.57794,1.5777,1.57787,787700000.0
2006-04-05 19:20:00,1.57791,1.57795,1.57771,1.57777,1049199998.0
2006-04-05 19:21:00,1.57784,1.57795,1.57773,1.57781,859600004.0
2006-04-05 19:22:00,1.57797,1.578,1.57786,1.57794,211600002.0
2006-04-05 19:23:00,1.57775,1.57788,1.57762,1.57775,727399998.0
2006-04-05 19:24:00,1.57775,1.57789,1.5776,1.57782,556499994.0
2006-04-05 19:25:00,1.57785,1.57794,1.57772,1.57772,1037500009.0
2006-04-05 19:26:00,1.57787,1.57787,1.57758,1.57758,1019800003.0
2006-04-05 19:27:00,1.57751,1.57764,1.57742,1.57761,1250300004.0
2006-04-05 19:28:00,1.57747,1.57764,1.57739,1.5775,511799999.0
2006-04-05 19:29:00,1.57752,1.57766,1.57737,1.57738,941900008.0
2006-04-05 19:30:00,1.5777,1.5778,1.5776,1.5777,1191399996.0
2006-04-05 19:31:00,1.57773,1.57784,1.57757,1.57773,1191399996.0
2006-04-05 19:32:00,1.57756,1.57771,1.57747,1.57758,669100002.0
2006-04-05 19:33:00,1.5775,1.57774,1.5775,1.57769,688199997.0
2006-04-05 19:34:00,1.57771,1.57772,1.57739,1.57749,1551899999.0
2006-04-05 19:35:00,1.57754,1.57793,1.57749,1.57793,784800002.0
2006-04-05 19:36:00,1.57795,1.57809,1.5776,1.57789,877100002.0
2006-04-05 19:37:00,1.57802,1.57809,1.57788,1.57794,461800002.0
2006-04-05 19:38:00,1.57787,1.578,1.57786,1.57797,785699999.0
2006-04-05 19:39:00,1.57795,1.57807,1.57776,1.57776,1300200005.0
2006-04-05 19:40:00,1.57802,1.5781,1.5779,1.5779,596600001.0
2006-04-05 19:41:00,1.578,1.57807,1.5779,1.57795,464999994.0
2006-04-05 19:42:00,1.5781,1.57815,1.57791,1.57811,556900000.0
2006-04-05 19:43:00,1.57801,1.57809,1.57774,1.57782,462400000.0
2006-04-05 19:44:00,1.57786,1.57792,1.5777,1.5777,1114199988.0
2006-04-05 19:45:00,1.57777,1.5778,1.5776,1.57773,234899999.0
2006-04-05 19:46:00,1.57782,1.57782,1.57762,1.57777,706100003.0
2006-04-05 19:47:00,1.57757,1.57781,1.57757,1.5778,182800002.0
2006-04-05 19:48:00,1.57779,1.57801,1.57779,1.578,625000004.0
2006-04-05 19:49:00,1.57791,1.57802,1.57778,1.57802,1305100003.0
2006-04-05 19:50:00,1.57801,1.57818,1.57787,1.57808,326799999.0
2006-04-05 19:51:00,1.57816,1.57824,1.57787,1.57791,400000002.0
2006-04-05 19:52:00,1.57787,1.57787,1.57761,1.57764,353400001.0
2006-04-05 19:53:00,1.57763,1.57765,1.57744,1.57747,552400003.0
2006-04-05 19:54:00,1.57764,1.57765,1.57752,1.57755,324600002.0
2006-04-05 19:55:00,1.57768,1.5777,1.57749,1.57749,479800000.0
2006-04-05 19:56:00,1.57748,1.57762,1.57731,1.57751,1270000006.0
2006-04-05 19:57:00,1.57742,1.57761,1.57735,1.57748,1502199997.0
2006-04-05 19:58:00,1.57733,1.57762,1.57733,1.57748,1541500008.0
2006-04-05 19:59:00,1.57748,1.57759,1.5773,1.57738,1157500000.0
2006-04-05 20:00:00,1.57736,1.57747,1.57725,1.57737,676500000.0
2006-04-05 20:01:00,1.57725,1.57738,1.57711,1.57727,697700000.0
2006-04-05 20:02:00,1.57722,1.57732,1.57711,1.57715,442300000.0
2006-04-05 20:03:00,1.57701,1.57726,1.57687,1.57698,244200004.0
2006-04-05 20:04:00,1.577,1.57702,1.57684,1.5769,251699996.0
2006-04-05 20:05:00,1.57693,1.57693,1.57659,1.5767,373800002.0
2006-04-05 20:06:00,1.5769,1.57713,1.57688,1.57706,460200002.0
2006-04-05 20:07:00,1.57704,1.57712,1.57693,1.57711,291700000.0
2006-04-05 20:08:00,1.5772,1.57723,1.57703,1.57704,1401200006.0
2006-04-05 20:09:00,1.57704,1.57718,1.57701,1.57713,302300001.0
2006-04-05 20:10:00,1.57704,1.57719,1.57703,1.57717,217099999.0
2006-04-05 20:11:00,1.57718,1.5772,1.57705,1.57715,960899994.0
2006-04-05 20:12:00,1.577,1.5772,1.577,1.57718,245399998.0
2006-04-05 20:13:00,1.57717,1.57726,1.57705,1.57705,1642099993.0
2006-04-05 20:14:00,1.57709,1.57728,1.57706,1.57718,642800004.0
2006-04-05 20:15:00,1.57715,1.57722,1.57704,1.57714,1156500007.0
2006-04-05 20:16:00,1.5771,1.5772,1.57694,1.5771,1936399997.0
2006-04-05 20:17:00,1.57715,1.57722,1.57702,1.57717,460399995.0
2006-04-05 20:18:00,1.5772,1.5772,1.57705,1.57705,581400000.0
2006-04-05 20:21:00,1.57712,1.57727,1.57701,1.57727,647099998.0
2006-04-05 20:22:00,1.57724,1.57732,1.57713,1.57721,797000003.0
2006-04-05 20:23:00,1.577,1.57729,1.577,1.57722,1149000012.0
2006-04-05 20:24:00,1.57724,1.57731,1.57705,1.57711,647199999.0
2006-04-05 20:25:00,1.5772,1.57729,1.57702,1.57712,972599994.0
2006-04-05 20:26:00,1.57727,1.57733,1.57724,1.57725,210200000.0
2006-04-05 20:27:00,1.57735,1.57738,1.57715,1.57724,461099997.0
2006-04-05 20:28:00,1.5772,1.5773,1.5772,1.5773,1545100005.0
2006-04-05 20:29:00,1.57735,1.57735,1.57698,1.57698,1545100005.0
2006-04-05 20:30:00,1.5773,1.5773,1.5773,1.5773,500500002.0
2006-04-05 20:31:00,1.5772,1.5772,1.5772,1.5772,500500002.0
2006-04-05 20:32:00,1.5773,1.5773,1.5773,1.5773,500500002.0
2006-04-05 20:33:00,1.5772,1.57725,1.57697,1.57697,500500002.0
2006-04-05 20:34:00,1.57712,1.57727,1.57695,1.57706,370500000.0
2006-04-05 20:35:00,1.57714,1.57742,1.57714,1.57729,446800001.0
2006-04-05 20:36:00,1.57741,1.57757,1.5772,1.57741,492000001.0
2006-04-05 20:37:00,1.57735,1.57747,1.5772,1.57735,1124499993.0
2006-04-05 20:38:00,1.57734,1.57736,1.57714,1.57718,2007400002.0
2006-04-05 20:39:00,1.57732,1.5774,1.57716,1.57718,1351500003.0
2006-04-05 20:40:00,1.57735,1.57754,1.57727,1.57741,1651700014.0
2006-04-05 20:41:00,1.5774,1.5774,1.57697,1.57697,452300003.0
2006-04-05 20:42:00,1.57722,1.57727,1.57677,1.57677,239400006.0
2006-04-05 20:43:00,1.5769,1.5771,1.57686,1.57707,915000001.0
2006-04-05 20:44:00,1.577,1.57734,1.577,1.57724,1340300007.0
2006-04-05 20:45:00,1.5773,1.57735,1.57715,1.57715,948400003.0
2006-04-05 20:46:00,1.5774,1.5774,1.57708,1.57728,329400004.0
2006-04-05 20:47:00,1.57721,1.57734,1.57705,1.57733,735199999.0
2006-04-05 20:48:00,1.57709,1.57738,1.57701,1.57713,1373700001.0
2006-04-05 20:49:00,1.57702,1.57716,1.5769,1.57702,860900007.0
2006-04-05 20:50:00,1.577,1.5772,1.577,1.5771,292400001.0
2006-04-05 20:51:00,1.57699,1.57711,1.57692,1.57706,292400001.0
2006-04-05 20:52:00,1.57706,1.57718,1.57684,1.57712,1564800000.0
2006-04-05 20:53:00,1.577,1.57726,1.57698,1.57706,1739799993.0
2006-04-05 20:54:00,1.57704,1.57718,1.57693,1.57702,747900006.0
2006-04-05 20:55:00,1.57715,1.57719,1.57705,1.57705,809299996.0
2006-04-05 20:56:00,1.5773,1.5774,1.5773,1.5773,1552699999.0
2006-04-05 20:57:00,1.5774,1.5777,1.5774,1.5774,1552699999.0
2006-04-05 20:58:00,1.5775,1.5777,1.5774,1.5775,1552699999.0
2006-04-05 20:59:00,1.5774,1.5775,1.5771,1.5771,1552699999.0
2006-04-05 21:00:00,1.577,1.5772,1.577,1.5771,1552699999.0
2006-04-05 21:01:00,1.5772,1.5772,1.5771,1.5771,1552699999.0
2006-04-05 21:02:00,1.57704,1.57714,1.57689,1.57701,1552699999.0
2006-04-05 21:03:00,1.5771,1.5773,1.57703,1.57718,1253600006.0
2006-04-05 21:04:00,1.57718,1.57718,1.57697,1.57698,241400004.0
2006-04-05 21:05:00,1.57718,1.57723,1.57698,1.57706,964500003.0
2006-04-05 21:06:00,1.57703,1.57727,1.57682,1.57703,760000003.0
2006-04-05 21:07:00,1.57709,1.5772,1.57705,1.57705,440800007.0
2006-04-05 21:08:00,1.57717,1.57723,1.57706,1.57714,287099999.0
2006-04-05 21:09:00,1.577,1.57715,1.57695,1.57708,529100001.0
2006-04-05 21:10:00,1.57715,1.57718,1.57699,1.57708,1016500007.0
2006-04-05 21:11:00,1.57716,1.57719,1.57704,1.5771,691500004.0
2006-04-05 21:12:00,1.57714,1.57727,1.57706,1.57718,344200005.0
2006-04-05 21:13:00,1.57715,1.57715,1.57691,1.57698,1356200002.0
2006-04-05 21:14:00,1.57689,1.57701,1.57677,1.57695,854600000.0
2006-04-05 21:15:00,1.5769,1.5769,1.57664,1.57665,752000002.0
2006-04-05 21:16:00,1.57656,1.57688,1.57655,1.57688,737800007.0
2006-04-05 21:17:00,1.5769,1.57695,1.57677,1.57678,1406899998.0
2006-04-05 21:18:00,1.5769,1.57707,1.57671,1.57671,623899997.0
2006-04-05 21:19:00,1.57693,1.57699,1.57672,1.5768,658000005.0
2006-04-05 21:22:00,1.57683,1.57707,1.57681,1.57707,1674700004.0
2006-04-05 21:23:00,1.57702,1.57714,1.57681,1.57681,1433900008.0
2006-04-05 21:24:00,1.57697,1.5772,1.57697,1.57701,620599997.0
2006-04-05 21:25:00,1.57701,1.57723,1.57668,1.5771,1200299998.0
2006-04-05 21:26:00,1.57698,1.57715,1.57692,1.57703,573899999.0
2006-04-05 21:27:00,1.57703,1.57703,1.57687,1.57696,569699996.0
2006-04-05 21:28:00,1.577,1.57706,1.57687,1.57687,795600004.0
2006-04-05 21:29:00,1.57699,1.57701,1.57676,1.57683,334099997.0
2006-04-05 21:30:00,1.57678,1.57694,1.57674,1.57678,539199999.0
2006-04-05 21:31:00,1.57679,1.57695,1.57675,1.57691,428300001.0
2006-04-05 21:32:00,1.5772,1.5772,1.5772,1.5772,328500000.0
2006-04-05 21:33:00,1.57702,1.57714,1.57698,1.57709,328500000.0
2006-04-05 21:34:00,1.57695,1.57711,1.5769,1.57705,1239600005.0
2006-04-05 21:35:00,1.57695,1.5771,1.57692,1.57705,984099995.0
2006-04-05 21:36:00,1.57708,1.57712,1.57697,1.57703,283400000.0
2006-04-05 21:37:00,1.57703,1.57739,1.57703,1.57739,386900000.0
2006-04-05 21:38:00,1.57731,1.57756,1.57731,1.57752,432699998.0
2006-04-05 21:39:00,1.5774,1.5776,1.5774,1.5776,104600001.0
2006-04-05 21:40:00,1.57755,1.57761,1.57735,1.57736,551500003.0
2006-04-05 21:41:00,1.57733,1.57758,1.57731,1.57751,662100007.0
2006-04-05 21:42:00,1.57738,1.57753,1.57733,1.57745,633299997.0
2006-04-05 21:43:00,1.57749,1.57753,1.57738,1.57738,1088100002.0
2006-04-05 21:44:00,1.57743,1.57753,1.57735,1.57745,1191300003.0
2006-04-05 21:45:00,1.57729,1.5775,1.57725,1.57745,796099998.0
2006-04-05 21:46:00,1.57729,1.57752,1.57726,1.57748,1192900005.0
2006-04-05 21:47:00,1.57745,1.57753,1.57734,1.57736,1329300002.0
2006-04-05 21:48:00,1.57743,1.5775,1.57728,1.57743,387499999.0
2006-04-05 21:49:00,1.57752,1.57768,1.57743,1.57744,1252699997.0
2006-04-05 21:50:00,1.5776,1.5776,1.57742,1.5775,219600001.0
2006-04-05 21:51:00,1.5775,1.57765,1.57745,1.5776,447000004.0
2006-04-05 21:52:00,1.57757,1.57768,1.57742,1.57755,1608600011.0
2006-04-05 21:53:00,1.57757,1.57759,1.57736,1.57747,456099998.0
2006-04-05 21:54:00,1.57754,1.5776,1.5775,1.5775,179700000.0
2006-04-05 21:55:00,1.57753,1.57755,1.57735,1.57744,443000002.0
2006-04-05 21:56:00,1.5776,1.5776,1.57739,1.57745,494899999.0
2006-04-05 21:57:00,1.57756,1.57761,1.57743,1.5775,541800001.0
2006-04-05 21:58:00,1.57751,1.57761,1.57746,1.57755,681900007.0
2006-04-05 21:59:00,1.57742,1.5776,1.57742,1.57755,1154699998.0
2006-04-05 22:00:00,1.57755,1.57762,1.57741,1.57752,725200003.0
2006-04-05 22:01:00,1.5776,1.57762,1.57755,1.5776,203200002.0
2006-04-05 22:02:00,1.57756,1.57771,1.5774,1.57755,1153400001.0
2006-04-05 22:03:00,1.57765,1.57767,1.57744,1.5776,400899997.0
2006-04-05 22:04:00,1.57762,1.5777,1.57743,1.57757,679199999.0
2006-04-05 22:05:00,1.57759,1.57762,1.57746,1.5776,402500000.0
2006-04-05 22:06:00,1.5776,1.5776,1.57741,1.5776,599499999.0
2006-04-05 22:07:00,1.5774,1.57753,1.57729,1.57744,317600002.0
2006-04-05 22:08:00,1.57745,1.57751,1.57732,1.57745,359400002.0
2006-04-05 22:09:00,1.57733,1.57747,1.57715,1.57735,466200000.0
2006-04-05 22:10:00,1.57736,1.57744,1.57722,1.57733,243500005.0
2006-04-05 22:11:00,1.57743,1.57745,1.57732,1.57734,352300000.0
2006-04-05 22:12:00,1.57751,1.57754,1.57738,1.5774,762000000.0
2006-04-05 22:13:00,1.57746,1.57748,1.57723,1.57723,172300000.0
2006-04-05 22:14:00,1.5774,1.57742,1.5772,1.57725,171899999.0
2006-04-05 22:15:00,1.57715,1.57743,1.5771,1.57733,678800004.0
2006-04-05 22:16:00,1.57715,1.5773,1.57715,1.5773,276300000.0
2006-04-05 22:17:00,1.57735,1.57742,1.57735,1.57742,138700001.0
2006-04-05 22:18:00,1.57716,1.57735,1.57715,1.5773,148500003.0
2006-04-05 22:19:00,1.5773,1.57735,1.57708,1.57722,327100003.0
2006-04-05 22:20:00,1.57715,1.57738,1.57715,1.57738,267899998.0
2006-04-05 22:21:00,1.5773,1.57745,1.57726,1.5774,240399999.0
2006-04-05 22:22:00,1.57733,1.57752,1.57726,1.57746,1127600004.0
2006-04-05 22:23:00,1.57748,1.57749,1.57728,1.57728,411500005.0
2006-04-05 22:24:00,1.57734,1.5774,1.57716,1.57716,243300000.0
2006-04-05 22:25:00,1.57742,1.57744,1.57715,1.57715,698000006.0
2006-04-05 22:26:00,1.57722,1.57746,1.5772,1.57739,667700006.0
2006-04-05 22:27:00,1.57723,1.57739,1.57695,1.57719,342600002.0
2006-04-05 22:28:00,1.57708,1.57734,1.57708,1.57734,873200006.0
2006-04-05 22:29:00,1.57725,1.57744,1.57724,1.57733,763100004.0
2006-04-05 22:30:00,1.57712,1.57743,1.57712,1.57735,585400004.0
2006-04-05 22:31:00,1.57715,1.57738,1.57704,1.57738,208000001.0
2006-04-05 22:32:00,1.57722,1.57739,1.57717,1.57731,234900002.0
2006-04-05 22:33:00,1.57717,1.57742,1.57714,1.57742,169899999.0
2006-04-05 22:34:00,1.57736,1.57742,1.57726,1.57736,575799997.0
2006-04-05 22:35:00,1.57742,1.57745,1.57731,1.57731,201999998.0
2006-04-05 22:36:00,1.57737,1.57747,1.5773,1.57735,871599993.0
2006-04-05 22:37:00,1.57723,1.57741,1.57719,1.57734,531299999.0
2006-04-05 22:38:00,1.57718,1.57737,1.57715,1.57733,442200004.0
2006-04-05 22:39:00,1.5773,1.57739,1.57708,1.57719,776100003.0
2006-04-05 22:40:00,1.57719,1.57746,1.57707,1.57737,837999997.0
2006-04-05 22:41:00,1.5773,1.57739,1.57716,1.57725,712900006.0
2006-04-05 22:42:00,1.57717,1.5774,1.57717,1.57735,637499996.0
2006-04-05 22:43:00,1.57736,1.57748,1.57711,1.57736,1375700000.0
2006-04-05 22:44:00,1.5773,1.57733,1.57707,1.57721,246299998.0
2006-04-05 22:45:00,1.57732,1.57744,1.57713,1.5773,157000002.0
2006-04-05 22:46:00,1.57731,1.57731,1.57708,1.5771,194899999.0
2006-04-05 22:47:00,1.57721,1.57737,1.57718,1.57736,176100001.0
2006-04-05 22:48:00,1.57719,1.57739,1.57711,1.57739,495299994.0
2006-04-05 22:49:00,1.57746,1.57755,1.57727,1.57727,698000000.0
2006-04-05 22:50:00,1.57734,1.57734,1.57691,1.57691,219800000.0
2006-04-05 22:51:00,1.57692,1.57722,1.57692,1.57704,545200004.0
2006-04-05 22:52:00,1.57722,1.57722,1.57685,1.57691,267899999.0
2006-04-05 22:53:00,1.57718,1.57718,1.57693,1.57698,116399996.0
2006-04-05 22:54:00,1.57691,1.57704,1.5768,1.57697,531399994.0
2006-04-05 22:55:00,1.57691,1.57703,1.57685,1.577,246000002.0
2006-04-05 22:56:00,1.57706,1.57721,1.57686,1.57703,343100001.0
2006-04-05 22:57:00,1.57691,1.57712,1.5769,1.57702,398700002.0
2006-04-05 22:58:00,1.57705,1.57709,1.57693,1.57708,358600004.0
2006-04-05 22:59:00,1.577,1.57705,1.57662,1.57662,380900004.0
2006-04-05 23:00:00,1.57685,1.5769,1.57651,1.57658,136499998.0
2006-04-05 23:01:00,1.57685,1.57687,1.57619,1.57619,385000002.0
2006-04-05 23:02:00,1.57635,1.57683,1.57625,1.57668,256499999.0
2006-04-05 23:03:00,1.57662,1.57689,1.57637,1.57675,312800000.0
2006-04-05 23:04:00,1.57675,1.57684,1.57638,1.57663,285400002.0
2006-04-05 23:05:00,1.57624,1.57694,1.57624,1.57649,331600002.0
2006-04-05 23:06:00,1.57633,1.57677,1.57631,1.57672,354800000.0
2006-04-05 23:07:00,1.57695,1.57695,1.57652,1.57659,267900000.0
2006-04-05 23:08:00,1.57695,1.57701,1.57642,1.57642,367399997.0
2006-04-05 23:09:00,1.57681,1.57708,1.57645,1.57649,334200001.0
2006-04-05 23:10:00,1.57681,1.57708,1.57648,1.57662,431600001.0
2006-04-05 23:11:00,1.57653,1.57687,1.57637,1.57657,268600000.0
2006-04-05 23:12:00,1.57659,1.57684,1.57639,1.57667,451599999.0
2006-04-05 23:13:00,1.57653,1.57678,1.57637,1.57665,399800001.0
2006-04-05 23:14:00,1.57676,1.57698,1.57611,1.57657,438200000.0
2006-04-05 23:15:00,1.57652,1.57686,1.57647,1.57658,234900003.0
2006-04-05 23:16:00,1.57657,1.5769,1.57634,1.57663,268799998.0
2006-04-05 23:17:00,1.57662,1.57677,1.57641,1.57664,336400004.0
2006-04-05 23:18:00,1.57663,1.57687,1.57638,1.57683,260699998.0
2006-04-05 23:19:00,1.57663,1.577,1.57658,1.57672,348000003.0
2006-04-05 23:20:00,1.57687,1.57701,1.57663,1.57679,272000000.0
2006-04-05 23:21:00,1.57665,1.57687,1.57659,1.57668,264500001.0
2006-04-05 23:22:00,1.57663,1.57709,1.57663,1.57681,352400004.0
2006-04-05 23:23:00,1.57641,1.57705,1.57639,1.57705,295900001.0
2006-04-05 23:24:00,1.5765,1.57668,1.57632,1.57632,161700002.0
2006-04-05 23:25:00,1.57642,1.57684,1.57627,1.57667,409400001.0
2006-04-05 23:26:00,1.57675,1.57675,1.5764,1.57658,157200000.0
2006-04-05 23:27:00,1.57655,1.57695,1.57651,1.57661,366700007.0
2006-04-05 23:28:00,1.57713,1.57713,1.57687,1.57687,414300003.0
2006-04-05 23:29:00,1.57681,1.57693,1.57681,1.5769,299700000.0
2006-04-05 23:30:00,1.57688,1.57688,1.57664,1.57664,208599999.0
2006-04-05 23:31:00,1.57675,1.5769,1.57674,1.5769,323999997.0
2006-04-05 23:32:00,1.57665,1.57691,1.57653,1.57677,300400003.0
2006-04-05 23:33:00,1.57682,1.57698,1.57682,1.57695,177300004.0
2006-04-05 23:34:00,1.57702,1.57706,1.57695,1.57695,225600000.0
2006-04-05 23:35:00,1.57705,1.57705,1.57695,1.57695,103000003.0
2006-04-05 23:36:00,1.57704,1.57708,1.57688,1.57688,341300004.0
2006-04-05 23:37:00,1.5768,1.5769,1.5768,1.5769,62300000.0
2006-04-05 23:38:00,1.57698,1.57698,1.57675,1.57685,242099997.0
2006-04-05 23:39:00,1.57695,1.57705,1.57679,1.57687,228200002.0
2006-04-05 23:40:00,1.57688,1.57695,1.57674,1.5769,227000003.0
2006-04-05 23:41:00,1.57704,1.57738,1.57704,1.5772,444200002.0
2006-04-05 23:42:00,1.57721,1.57736,1.57702,1.57715,289599999.0
2006-04-05 23:43:00,1.57714,1.57722,1.57711,1.5772,25100000.0
2006-04-05 23:44:00,1.577,1.57725,1.577,1.57725,444199997.0
2006-04-05 23:45:00,1.57717,1.5773,1.57712,1.57726,180999998.0
2006-04-05 23:46:00,1.57725,1.5774,1.57718,1.57731,266200007.0
2006-04-05 23:47:00,1.57737,1.57741,1.57727,1.57737,289300001.0
2006-04-05 23:48:00,1.57727,1.57741,1.57718,1.5772,324499999.0
2006-04-05 23:49:00,1.5774,1.5774,1.57715,1.57737,151900001.0
2006-04-05 23:50:00,1.57734,1.57742,1.57728,1.57742,218900001.0
2006-04-05 23:51:00,1.57735,1.57739,1.57722,1.57722,262699998.0
2006-04-05 23:52:00,1.57741,1.57762,1.57736,1.57753,226999998.0
2006-04-05 23:53:00,1.57747,1.57768,1.57737,1.57748,239300002.0
2006-04-05 23:54:00,1.57752,1.5777,1.57736,1.57736,209199999.0
2006-04-05 23:55:00,1.57753,1.57765,1.57747,1.5776,93299998.0
2006-04-05 23:56:00,1.57762,1.57762,1.57749,1.57749,80699997.0
2006-04-05 23:57:00,1.57767,1.57775,1.57749,1.57761,295600003.0
2006-04-05 23:58:00,1.5776,1.57765,1.57747,1.57753,95700001.0
2006-04-05 23:59:00,1.57757,1.5777,1.57757,1.5777,57500000.0
2006-04-06 00:00:00,1.57765,1.5777,1.57765,1.5777,55900002.0
2006-04-06 00:01:00,1.5776,1.5776,1.57745,1.57745,22400000.0
2006-04-06 00:02:00,1.57753,1.5777,1.57753,1.57768,141000002.0
2006-04-06 00:03:00,1.57768,1.5777,1.57762,1.57764,29200000.0
2006-04-06 00:04:00,1.57762,1.57765,1.57749,1.57754,92300000.0
2006-04-06 00:05:00,1.57765,1.5777,1.57753,1.57763,164399998.0
2006-04-06 00:06:00,1.5776,1.5776,1.57745,1.57745,32000000.0
2006-04-06 00:07:00,1.57762,1.5777,1.57741,1.57761,234699997.0
2006-04-06 00:08:00,1.57743,1.57756,1.57743,1.57756,86800001.0
2006-04-06 00:09:00,1.57755,1.57755,1.57731,1.57734,270700002.0
2006-04-06 00:10:00,1.5775,1.57755,1.5775,1.57755,20000000.0
2006-04-06 00:11:00,1.57745,1.57755,1.57738,1.5775,128300000.0
2006-04-06 00:12:00,1.57738,1.57759,1.57738,1.57759,81600001.0
2006-04-06 00:13:00,1.57757,1.57765,1.57742,1.57755,79900000.0
2006-04-06 00:14:00,1.57754,1.57781,1.57754,1.57781,86900000.0
2006-04-06 00:15:00,1.57773,1.57783,1.57772,1.57782,159700001.0
2006-04-06 00:16:00,1.5778,1.5778,1.5777,1.5777,101400000.0
2006-04-06 00:17:00,1.57777,1.57779,1.57753,1.57763,434600001.0
2006-04-06 00:18:00,1.57774,1.57786,1.57761,1.57779,412900005.0
2006-04-06 00:19:00,1.57767,1.57779,1.57763,1.5777,161500002.0
2006-04-06 00:20:00,1.57779,1.57779,1.57753,1.57759,319400000.0
2006-04-06 00:21:00,1.57772,1.57781,1.57755,1.57755,293099994.0
2006-04-06 00:22:00,1.57763,1.57773,1.57757,1.57772,121499998.0
2006-04-06 00:23:00,1.5777,1.57779,1.5775,1.5775,310900000.0
2006-04-06 00:24:00,1.57765,1.5777,1.57742,1.57742,317700004.0
2006-04-06 00:25:00,1.57762,1.57768,1.57744,1.5776,364899996.0
2006-04-06 00:26:00,1.57762,1.5777,1.57751,1.57762,178000005.0
2006-04-06 00:27:00,1.57755,1.57765,1.57755,1.57765,32700000.0
2006-04-06 00:28:00,1.57762,1.5777,1.57748,1.57748,206400004.0
2006-04-06 00:29:00,1.57755,1.57765,1.57755,1.57765,73900002.0
2006-04-06 00:30:00,1.57761,1.57771,1.57754,1.5776,222100001.0
2006-04-06 00:31:00,1.57765,1.57782,1.57765,1.57782,98800000.0
2006-04-06 00:32:00,1.57764,1.57777,1.57764,1.57777,51699999.0
2006-04-06 00:33:00,1.5778,1.57785,1.5777,1.57771,104600000.0
2006-04-06 00:34:00,1.5778,1.57791,1.57769,1.57775,294599999.0
2006-04-06 00:35:00,1.57782,1.57787,1.57765,1.57781,341000001.0
2006-04-06 00:36:00,1.5778,1.57785,1.5778,1.57785,44800000.0
2006-04-06 00:37:00,1.5778,1.57785,1.5778,1.57785,55100000.0
2006-04-06 00:38:00,1.57778,1.57781,1.57748,1.57772,305200004.0
2006-04-06 00:39:00,1.57775,1.57785,1.57754,1.57775,265000004.0
2006-04-06 00:40:00,1.57795,1.57806,1.5779,1.57797,333900005.0
2006-04-06 00:41:00,1.57809,1.57809,1.57797,1.57797,44800000.0
2006-04-06 00:42:00,1.57797,1.5781,1.57786,1.57797,462699995.0
2006-04-06 00:43:00,1.578,1.57805,1.57778,1.57795,285099999.0
2006-04-06 00:44:00,1.57787,1.57808,1.57787,1.578,117499998.0
2006-04-06 00:45:00,1.578,1.57803,1.57783,1.57786,349699994.0
2006-04-06 00:46:00,1.57778,1.578,1.57778,1.57796,261800004.0
2006-04-06 00:47:00,1.57802,1.57802,1.57793,1.57793,80700000.0
2006-04-06 00:48:00,1.57803,1.57811,1.57794,1.57804,483800004.0
2006-04-06 00:49:00,1.57788,1.57807,1.57788,1.57801,221100001.0
2006-04-06 00:50:00,1.578,1.57805,1.57783,1.57805,275899993.0
2006-04-06 00:51:00,1.57778,1.57815,1.57778,1.57813,271500002.0
2006-04-06 00:52:00,1.5781,1.57814,1.57787,1.57806,214000001.0
2006-04-06 00:53:00,1.57798,1.57818,1.57796,1.57802,157899999.0
2006-04-06 00:54:00,1.57798,1.5781,1.57791,1.57796,272400000.0
2006-04-06 00:55:00,1.57805,1.57813,1.57788,1.57795,444899998.0
2006-04-06 00:56:00,1.578,1.57803,1.57785,1.57792,206600001.0
2006-04-06 00:57:00,1.57776,1.57808,1.57776,1.57798,584199999.0
2006-04-06 00:58:00,1.57795,1.57804,1.57772,1.57802,145599999.0
2006-04-06 00:59:00,1.57787,1.57801,1.57772,1.57789,18900000.0
2006-04-06 01:00:00,1.57784,1.57805,1.57783,1.57784,269299998.0
2006-04-06 01:01:00,1.5778,1.57805,1.5778,1.578,235600000.0
2006-04-06 01:02:00,1.57797,1.57802,1.57785,1.57794,119900000.0
2006-04-06 01:03:00,1.57797,1.57813,1.57784,1.57796,553600001.0
2006-04-06 01:04:00,1.5781,1.57812,1.57793,1.57794,511600006.0
2006-04-06 01:05:00,1.57792,1.57805,1.57782,1.57797,255100001.0
2006-04-06 01:06:00,1.57795,1.57805,1.57782,1.57795,156600000.0
2006-04-06 01:07:00,1.57787,1.57808,1.57785,1.57793,391700002.0
2006-04-06 01:08:00,1.57803,1.5781,1.57794,1.57798,221700001.0
2006-04-06 01:09:00,1.57805,1.57805,1.57786,1.57792,136900001.0
2006-04-06 01:10:00,1.57798,1.57805,1.5779,1.578,344700002.0
2006-04-06 01:11:00,1.57801,1.57809,1.57784,1.57809,176600000.0
2006-04-06 01:12:00,1.5779,1.5781,1.57787,1.578,147700001.0
2006-04-06 01:13:00,1.57805,1.57808,1.57778,1.57778,203900002.0
2006-04-06 01:14:00,1.57803,1.57803,1.57784,1.57789,333600001.0
2006-04-06 01:15:00,1.5778,1.57803,1.57777,1.57786,240900002.0
2006-04-06 01:16:00,1.57782,1.57802,1.57776,1.57802,278600004.0
2006-04-06 01:17:00,1.57802,1.57804,1.57756,1.57756,235200001.0
2006-04-06 01:18:00,1.57791,1.57808,1.57791,1.578,242700002.0
2006-04-06 01:19:00,1.57805,1.57805,1.57782,1.57788,251600002.0
2006-04-06 01:20:00,1.57807,1.57808,1.57793,1.57801,204000001.0
2006-04-06 01:21:00,1.57808,1.57808,1.57792,1.57792,149600002.0
2006-04-06 01:22:00,1.57803,1.57803,1.57797,1.57797,44400000.0
2006-04-06 01:23:00,1.57795,1.57795,1.57785,1.57785,10400000.0
2006-04-06 01:24:00,1.57776,1.57793,1.57776,1.57793,75900000.0
2006-04-06 01:25:00,1.57802,1.57802,1.57774,1.57776,143200001.0
2006-04-06 01:26:00,1.57799,1.57817,1.57799,1.57816,137100002.0
2006-04-06 01:27:00,1.57805,1.5781,1.57789,1.57799,352999999.0
2006-04-06 01:28:00,1.57792,1.57805,1.57787,1.57798,132499999.0
2006-04-06 01:29:00,1.57797,1.57809,1.5779,1.57809,246900000.0
2006-04-06 01:30:00,1.57805,1.57805,1.5779,1.5779,138100001.0
2006-04-06 01:31:00,1.5781,1.57812,1.57797,1.57807,165200002.0
2006-04-06 01:32:00,1.57803,1.5781,1.57788,1.5781,415800000.0
2006-04-06 01:33:00,1.57805,1.57805,1.57795,1.57795,18500000.0
2006-04-06 01:34:00,1.57795,1.5781,1.57775,1.57801,329600004.0
2006-04-06 01:35:00,1.57785,1.578,1.57785,1.578,76699999.0
2006-04-06 01:36:00,1.57792,1.57805,1.57788,1.57803,259500000.0
2006-04-06 01:37:00,1.57802,1.5781,1.5779,1.57795,252399998.0
2006-04-06 01:38:00,1.5781,1.57813,1.57796,1.57809,290799999.0
2006-04-06 01:39:00,1.57797,1.5781,1.57785,1.578,232100001.0
2006-04-06 01:40:00,1.57805,1.57805,1.57795,1.57795,44000002.0
2006-04-06 01:41:00,1.5781,1.5781,1.5779,1.57795,268699999.0
2006-04-06 01:42:00,1.57805,1.57813,1.57797,1.57799,257699999.0
2006-04-06 01:43:00,1.5781,1.5781,1.57795,1.57795,198900002.0
2006-04-06 01:44:00,1.57805,1.5781,1.57805,1.5781,51100000.0
2006-04-06 01:45:00,1.5781,1.5781,1.57805,1.57805,26000000.0
2006-04-06 01:46:00,1.57795,1.57813,1.57793,1.57813,402500002.0
2006-04-06 01:47:00,1.5781,1.5781,1.57795,1.57795,151700004.0
2006-04-06 01:48:00,1.57803,1.57813,1.57795,1.57805,346300003.0
2006-04-06 01:49:00,1.57806,1.57806,1.57782,1.57791,277200003.0
2006-04-06 01:50:00,1.57802,1.57802,1.57785,1.57797,225100001.0
2006-04-06 01:51:00,1.57797,1.57803,1.57787,1.57803,154600003.0
2006-04-06 01:52:00,1.57807,1.57807,1.57786,1.57786,74200000.0
2006-04-06 01:53:00,1.57807,1.5781,1.57787,1.57798,164899999.0
2006-04-06 01:54:00,1.57802,1.57808,1.57786,1.578,186200000.0
2006-04-06 01:55:00,1.578,1.578,1.57776,1.57788,308500000.0
2006-04-06 01:56:00,1.57795,1.57795,1.5778,1.5778,60700000.0
2006-04-06 01:57:00,1.57792,1.57805,1.57792,1.57805,95899999.0
2006-04-06 01:58:00,1.578,1.57805,1.57785,1.57795,168499999.0
2006-04-06 01:59:00,1.57797,1.57808,1.57786,1.578,286900002.0
2006-04-06 02:00:00,1.57796,1.57815,1.57781,1.57802,333000004.0
2006-04-06 02:01:00,1.57799,1.57803,1.57787,1.57799,341700000.0
2006-04-06 02:02:00,1.57788,1.57804,1.5778,1.57803,236100001.0
2006-04-06 02:03:00,1.57803,1.57807,1.57792,1.57799,251100004.0
2006-04-06 02:04:00,1.57802,1.57802,1.57778,1.57794,428599998.0
2006-04-06 02:05:00,1.57785,1.57801,1.57768,1.57782,208900001.0
2006-04-06 02:06:00,1.5778,1.5778,1.57759,1.5776,180500002.0
2006-04-06 02:07:00,1.57752,1.57771,1.57749,1.57766,499200007.0
2006-04-06 02:08:00,1.5775,1.5775,1.57712,1.57712,326300003.0
2006-04-06 02:09:00,1.5774,1.57743,1.57728,1.5774,272400003.0
2006-04-06 02:10:00,1.57738,1.57768,1.57738,1.57753,172300000.0
2006-04-06 02:11:00,1.57772,1.57782,1.57761,1.57761,350800004.0
2006-04-06 02:12:00,1.57778,1.57778,1.5776,1.57773,193100000.0
2006-04-06 02:13:00,1.5778,1.57789,1.5777,1.57777,332299998.0
2006-04-06 02:14:00,1.5779,1.57797,1.57776,1.57795,310199998.0
2006-04-06 02:15:00,1.57788,1.57797,1.5777,1.57782,426400002.0
2006-04-06 02:16:00,1.57785,1.57785,1.5777,1.5777,142200001.0
2006-04-06 02:17:00,1.57791,1.57799,1.57779,1.57786,88900000.0
2006-04-06 02:18:00,1.57801,1.57801,1.57785,1.57785,184400002.0
2006-04-06 02:19:00,1.57798,1.57798,1.57796,1.57796,75799999.0
2006-04-06 02:20:00,1.57775,1.57788,1.57765,1.57765,205300001.0
2006-04-06 02:21:00,1.57787,1.57793,1.5777,1.57775,407600008.0
2006-04-06 02:22:00,1.57781,1.57787,1.57767,1.57768,337600006.0
2006-04-06 02:23:00,1.57773,1.57781,1.57757,1.57772,362399999.0
2006-04-06 02:24:00,1.57762,1.57776,1.57749,1.57771,304600003.0
2006-04-06 02:25:00,1.57785,1.57785,1.57776,1.57776,136900002.0
2006-04-06 02:26:00,1.57765,1.57785,1.57764,1.57764,375199999.0
2006-04-06 02:27:00,1.57785,1.57794,1.57771,1.57779,268299999.0
2006-04-06 02:28:00,1.57765,1.57791,1.57765,1.5778,362899997.0
2006-04-06 02:29:00,1.57764,1.57792,1.57764,1.57788,246699997.0
2006-04-06 02:30:00,1.57759,1.57778,1.5775,1.57767,272800002.0
2006-04-06 02:31:00,1.5774,1.57761,1.57734,1.57738,309300002.0
2006-04-06 02:32:00,1.57761,1.5777,1.57746,1.57746,211000001.0
2006-04-06 02:33:00,1.57741,1.57751,1.57739,1.57749,143000002.0
2006-04-06 02:34:00,1.57743,1.57767,1.57743,1.57759,84800000.0
2006-04-06 02:35:00,1.57791,1.57796,1.57773,1.57778,460600004.0
2006-04-06 02:36:00,1.57783,1.5779,1.57764,1.5777,263699999.0
2006-04-06 02:37:00,1.57767,1.57793,1.57767,1.57787,227900001.0
2006-04-06 02:38:00,1.57783,1.57783,1.57771,1.57771,34400000.0
2006-04-06 02:39:00,1.57779,1.57789,1.57771,1.57789,166999998.0
2006-04-06 02:40:00,1.57795,1.57795,1.5777,1.57778,410499998.0
2006-04-06 02:41:00,1.57787,1.57795,1.5777,1.5777,427099999.0
2006-04-06 02:42:00,1.57774,1.57788,1.57766,1.57771,337600000.0
2006-04-06 02:43:00,1.57773,1.57789,1.57762,1.57785,311300001.0
2006-04-06 02:44:00,1.57777,1.57793,1.57777,1.57793,114700002.0
2006-04-06 02:45:00,1.57786,1.57793,1.57778,1.57782,292900002.0
2006-04-06 02:46:00,1.57788,1.57788,1.57766,1.57766,139300004.0
2006-04-06 02:47:00,1.57768,1.57794,1.57767,1.57794,312000002.0
2006-04-06 02:48:00,1.57795,1.57798,1.57775,1.5779,314200000.0
2006-04-06 02:49:00,1.57795,1.57795,1.57782,1.57788,186800002.0
2006-04-06 02:50:00,1.57793,1.57797,1.57784,1.57791,12500000.0
2006-04-06 02:51:00,1.57793,1.57801,1.57784,1.57794,319999994.0
2006-04-06 02:52:00,1.5779,1.57795,1.57776,1.5778,283300001.0
2006-04-06 02:53:00,1.57793,1.57796,1.57778,1.57781,289900005.0
2006-04-06 02:54:00,1.5778,1.57792,1.5778,1.57792,88900000.0
2006-04-06 02:55:00,1.57791,1.57791,1.5777,1.57772,264899999.0
2006-04-06 02:56:00,1.57771,1.57794,1.57771,1.57781,222600000.0
2006-04-06 02:57:00,1.57798,1.57798,1.57756,1.57763,300900004.0
2006-04-06 02:58:00,1.57763,1.57782,1.57763,1.5777,404299999.0
2006-04-06 02:59:00,1.57763,1.57791,1.57763,1.57784,456599999.0
2006-04-06 03:00:00,1.57776,1.57784,1.57763,1.57784,211700000.0
2006-04-06 03:01:00,1.57777,1.57787,1.57764,1.5777,464600001.0
2006-04-06 03:02:00,1.57775,1.57784,1.57747,1.57747,402799997.0
2006-04-06 03:03:00,1.57785,1.57785,1.57764,1.57764,157299997.0
2006-04-06 03:04:00,1.5778,1.5778,1.57762,1.57762,38300000.0
2006-04-06 03:05:00,1.57783,1.57783,1.57761,1.57761,169400000.0
2006-04-06 03:06:00,1.57758,1.57782,1.57758,1.57777,442999997.0
2006-04-06 03:07:00,1.5777,1.57775,1.57756,1.57763,264400001.0
2006-04-06 03:08:00,1.5776,1.5778,1.5776,1.57765,287000003.0
2006-04-06 03:09:00,1.57762,1.57773,1.57753,1.57767,179099999.0
2006-04-06 03:10:00,1.57761,1.57788,1.5775,1.57759,262900001.0
2006-04-06 03:11:00,1.57765,1.57796,1.57765,1.5779,270699999.0
2006-04-06 03:12:00,1.5779,1.57797,1.57765,1.5779,372500004.0
2006-04-06 03:13:00,1.57797,1.57797,1.57774,1.57784,159499999.0
2006-04-06 03:14:00,1.57774,1.57798,1.57774,1.57789,225300000.0
2006-04-06 03:15:00,1.57781,1.57781,1.57735,1.5775,291400005.0
2006-04-06 03:16:00,1.57758,1.57773,1.5774,1.5774,244200005.0
2006-04-06 03:17:00,1.57768,1.57775,1.57756,1.57767,148600000.0
2006-04-06 03:18:00,1.5776,1.5777,1.57754,1.57765,187599998.0
2006-04-06 03:19:00,1.57764,1.57772,1.57748,1.57758,171100001.0
2006-04-06 03:20:00,1.57764,1.57771,1.5775,1.57764,187099999.0
2006-04-06 03:21:00,1.57754,1.57767,1.57744,1.57755,221399996.0
2006-04-06 03:22:00,1.57765,1.57765,1.5776,1.5776,18400000.0
2006-04-06 03:23:00,1.57746,1.57758,1.57732,1.57745,276199999.0
2006-04-06 03:24:00,1.57751,1.57764,1.5774,1.57756,323299997.0
2006-04-06 03:25:00,1.5775,1.5776,1.5775,1.5776,92599998.0
2006-04-06 03:26:00,1.57757,1.57757,1.57744,1.57744,3600000.0
2006-04-06 03:27:00,1.5775,1.5776,1.5775,1.5776,94200003.0
2006-04-06 03:28:00,1.57756,1.57763,1.57747,1.57754,130799999.0
2006-04-06 03:29:00,1.57743,1.57743,1.57714,1.57735,195200000.0
2006-04-06 03:30:00,1.57717,1.57731,1.57708,1.57721,300099996.0
2006-04-06 03:31:00,1.57733,1.57755,1.57733,1.57737,175700001.0
2006-04-06 03:32:00,1.57727,1.57755,1.57727,1.57745,256099999.0
2006-04-06 03:33:00,1.57746,1.57748,1.57726,1.57736,433999992.0
2006-04-06 03:34:00,1.57749,1.57757,1.57736,1.57748,459299996.0
2006-04-06 03:35:00,1.57748,1.57766,1.57738,1.57738,275900003.0
2006-04-06 03:36:00,1.57741,1.57759,1.57741,1.57746,176000002.0
2006-04-06 03:37:00,1.57729,1.57758,1.57729,1.57758,461600006.0
2006-04-06 03:38:00,1.57763,1.57763,1.5775,1.5775,87000002.0
2006-04-06 03:39:00,1.5775,1.5776,1.57739,1.57751,51500000.0
2006-04-06 03:40:00,1.57761,1.5778,1.57751,1.5778,384300002.0
2006-04-06 03:41:00,1.57782,1.57797,1.57764,1.57782,192200000.0
2006-04-06 03:42:00,1.57788,1.57804,1.57785,1.57793,378499997.0
2006-04-06 03:43:00,1.57777,1.57795,1.57768,1.5778,356300005.0
2006-04-06 03:44:00,1.57767,1.57776,1.5775,1.57772,192200002.0
2006-04-06 03:45:00,1.57776,1.57785,1.57768,1.57778,492300002.0
2006-04-06 03:46:00,1.57775,1.57783,1.57758,1.57775,337500002.0
2006-04-06 03:47:00,1.57778,1.57785,1.57765,1.57777,126900003.0
2006-04-06 03:48:00,1.57785,1.57785,1.57763,1.57763,62400000.0
2006-04-06 03:49:00,1.57775,1.5778,1.57762,1.57768,55900000.0
2006-04-06 03:50:00,1.57774,1.5779,1.57774,1.57786,172099999.0
2006-04-06 03:51:00,1.57782,1.57787,1.57773,1.57785,130299999.0
2006-04-06 03:52:00,1.57767,1.5778,1.57761,1.57775,298099997.0
2006-04-06 03:53:00,1.57778,1.57782,1.5777,1.57775,38100000.0
2006-04-06 03:54:00,1.57758,1.57774,1.57751,1.57754,222199999.0
2006-04-06 03:55:00,1.57752,1.57776,1.57743,1.57764,349700005.0
2006-04-06 03:56:00,1.5775,1.57775,1.5775,1.57775,437699995.0
2006-04-06 03:57:00,1.57759,1.57776,1.57757,1.57768,160199996.0
2006-04-06 03:58:00,1.57771,1.5778,1.57754,1.57754,293800003.0
2006-04-06 03:59:00,1.57756,1.57778,1.57756,1.57778,267799998.0
2006-04-06 04:00:00,1.57773,1.57784,1.57764,1.57769,377099998.0
2006-04-06 04:01:00,1.5778,1.57788,1.57765,1.57766,368300001.0
2006-04-06 04:02:00,1.5778,1.57788,1.57772,1.57781,150300002.0
2006-04-06 04:03:00,1.57758,1.57783,1.57758,1.5777,295800000.0
2006-04-06 04:04:00,1.57775,1.5778,1.57775,1.5778,105100000.0
2006-04-06 04:05:00,1.57775,1.57782,1.57763,1.57777,299000006.0
2006-04-06 04:06:00,1.57766,1.57782,1.57762,1.57778,486500007.0
2006-04-06 04:07:00,1.57765,1.57787,1.57753,1.57776,404500006.0
2006-04-06 04:08:00,1.57785,1.57791,1.57769,1.57781,307899998.0
2006-04-06 04:09:00,1.57783,1.57784,1.5776,1.57781,359699999.0
2006-04-06 04:10:00,1.57772,1.57778,1.57765,1.57772,199299999.0
2006-04-06 04:11:00,1.57776,1.57786,1.57762,1.57762,221800001.0
2006-04-06 04:12:00,1.57776,1.57788,1.57766,1.57786,197600001.0
2006-04-06 04:13:00,1.5779,1.57791,1.57769,1.57784,241600001.0
2006-04-06 04:14:00,1.57775,1.57785,1.57775,1.57785,20800000.0
2006-04-06 04:15:00,1.57783,1.57788,1.57782,1.57787,107100003.0
2006-04-06 04:16:00,1.57779,1.57793,1.57759,1.57781,281500000.0
2006-04-06 04:17:00,1.57782,1.57783,1.57772,1.57773,55100000.0
2006-04-06 04:18:00,1.57777,1.57792,1.57777,1.57787,204600001.0
2006-04-06 04:19:00,1.57766,1.57785,1.57762,1.5778,189900000.0
2006-04-06 04:20:00,1.57772,1.57787,1.57754,1.57778,348400001.0
2006-04-06 04:21:00,1.57783,1.57783,1.57761,1.57764,254900002.0
2006-04-06 04:22:00,1.57753,1.57782,1.57748,1.57782,123800000.0
2006-04-06 04:23:00,1.57777,1.5779,1.57762,1.57775,329100000.0
2006-04-06 04:24:00,1.5779,1.57795,1.57774,1.57781,293500002.0
2006-04-06 04:25:00,1.57797,1.57802,1.57772,1.57781,293900002.0
2006-04-06 04:26:00,1.57795,1.57795,1.57768,1.57781,312400001.0
2006-04-06 04:27:00,1.57766,1.57784,1.57761,1.57778,259000002.0
2006-04-06 04:28:00,1.57783,1.57783,1.57762,1.57778,252600000.0
2006-04-06 04:29:00,1.57768,1.5778,1.57762,1.57775,130100001.0
2006-04-06 04:30:00,1.57782,1.57788,1.57763,1.57788,242299998.0
2006-04-06 04:31:00,1.57782,1.57783,1.57762,1.57762,176200001.0
2006-04-06 04:32:00,1.5777,1.57785,1.5777,1.57785,78599999.0
2006-04-06 04:33:00,1.57773,1.57788,1.57773,1.57788,129500002.0
2006-04-06 04:34:00,1.57774,1.57795,1.57765,1.57774,302099997.0
2006-04-06 04:35:00,1.57768,1.57788,1.57763,1.57788,168600004.0
2006-04-06 04:36:00,1.57786,1.57793,1.57777,1.57787,63700000.0
2006-04-06 04:37:00,1.57795,1.578,1.57779,1.57793,244099999.0
2006-04-06 04:38:00,1.57794,1.57805,1.57785,1.57798,359800006.0
2006-04-06 04:39:00,1.57791,1.57805,1.57775,1.57788,330800001.0
2006-04-06 04:40:00,1.57805,1.57805,1.57784,1.57784,110500000.0
2006-04-06 04:41:00,1.578,1.578,1.57781,1.57781,103400001.0
2006-04-06 04:42:00,1.57803,1.57811,1.57794,1.57794,412200000.0
2006-04-06 04:43:00,1.57796,1.57813,1.5779,1.57792,236900002.0
2006-04-06 04:44:00,1.57793,1.57808,1.57786,1.578,222900002.0
2006-04-06 04:45:00,1.57795,1.57807,1.57776,1.57776,318600002.0
2006-04-06 04:46:00,1.578,1.57808,1.57792,1.57794,229600001.0
2006-04-06 04:47:00,1.57795,1.57812,1.57787,1.57811,268400006.0
2006-04-06 04:48:00,1.57804,1.57812,1.57784,1.57799,132500000.0
2006-04-06 04:49:00,1.57804,1.57809,1.57779,1.57792,449600006.0
2006-04-06 04:50:00,1.57776,1.57793,1.57755,1.57775,314599995.0
2006-04-06 04:51:00,1.57795,1.57795,1.57785,1.57785,75999999.0
2006-04-06 04:52:00,1.57789,1.578,1.57778,1.57795,386200005.0
2006-04-06 04:53:00,1.57771,1.57803,1.57771,1.57803,24500000.0
2006-04-06 04:54:00,1.57786,1.57799,1.57777,1.57796,341699998.0
2006-04-06 04:55:00,1.57798,1.57804,1.57784,1.57784,279700000.0
2006-04-06 04:56:00,1.578,1.57809,1.57795,1.57809,260000000.0
2006-04-06 04:57:00,1.57802,1.57803,1.57782,1.57796,247699998.0
2006-04-06 04:58:00,1.57803,1.57805,1.57785,1.5779,396700001.0
2006-04-06 04:59:00,1.578,1.578,1.5779,1.5779,55100000.0
2006-04-06 05:00:00,1.5779,1.57805,1.57786,1.57798,474900001.0
2006-04-06 05:01:00,1.57802,1.57808,1.57793,1.57796,112500001.0
2006-04-06 05:02:00,1.57788,1.57816,1.57788,1.57806,267000005.0
2006-04-06 05:03:00,1.57804,1.57812,1.57792,1.57808,266799998.0
2006-04-06 05:04:00,1.57807,1.57815,1.57794,1.57807,345999996.0
2006-04-06 05:05:00,1.5781,1.5781,1.578,1.578,12000000.0
2006-04-06 05:06:00,1.57808,1.57815,1.57801,1.5781,68700000.0
2006-04-06 05:07:00,1.57816,1.57818,1.57802,1.57808,284200001.0
2006-04-06 05:08:00,1.57804,1.57823,1.578,1.57808,353899996.0
2006-04-06 05:09:00,1.57811,1.57828,1.57799,1.57803,288000002.0
2006-04-06 05:10:00,1.57817,1.57822,1.578,1.57802,214200001.0
2006-04-06 05:11:00,1.57819,1.57827,1.57804,1.57816,112099999.0
2006-04-06 05:12:00,1.57818,1.57825,1.57802,1.57819,290299995.0
2006-04-06 05:13:00,1.57816,1.57823,1.57806,1.57818,186800002.0
2006-04-06 05:14:00,1.57806,1.57819,1.57797,1.57805,335600006.0
2006-04-06 05:15:00,1.57812,1.57812,1.5778,1.578,193800005.0
2006-04-06 05:16:00,1.57785,1.578,1.57785,1.578,83700000.0
2006-04-06 05:17:00,1.57811,1.57811,1.57801,1.57804,118000000.0
2006-04-06 05:18:00,1.57798,1.57812,1.57789,1.57799,129200001.0
2006-04-06 05:19:00,1.57808,1.5783,1.57799,1.5783,67100001.0
2006-04-06 05:20:00,1.57823,1.57823,1.57796,1.57806,319400005.0
2006-04-06 05:21:00,1.57827,1.57828,1.57787,1.57787,224199999.0
2006-04-06 05:22:00,1.57822,1.57829,1.57807,1.57808,229000002.0
2006-04-06 05:23:00,1.57822,1.57833,1.57813,1.57833,186200002.0
2006-04-06 05:24:00,1.57805,1.57839,1.57805,1.57838,335700006.0
2006-04-06 05:25:00,1.57823,1.57845,1.57823,1.57836,543100001.0
2006-04-06 05:26:00,1.57831,1.57841,1.5782,1.5784,402400004.0
2006-04-06 05:27:00,1.57828,1.5784,1.57812,1.57819,288500004.0
2006-04-06 05:28:00,1.57844,1.57859,1.57837,1.57854,245200000.0
2006-04-06 05:29:00,1.57844,1.57862,1.57841,1.57862,196199999.0
2006-04-06 05:30:00,1.5786,1.5786,1.5785,1.5785,37500000.0
2006-04-06 05:31:00,1.57861,1.57869,1.57852,1.57867,286299999.0
2006-04-06 05:32:00,1.57847,1.57861,1.57841,1.5785,331499993.0
2006-04-06 05:33:00,1.57821,1.5786,1.57821,1.5786,234900003.0
2006-04-06 05:34:00,1.57846,1.57866,1.5784,1.57866,222100001.0
2006-04-06 05:35:00,1.57834,1.57862,1.57834,1.57861,282200002.0
2006-04-06 05:36:00,1.5785,1.57863,1.57837,1.57852,392899996.0
2006-04-06 05:37:00,1.5786,1.5786,1.57833,1.57836,367699999.0
2006-04-06 05:38:00,1.57861,1.57863,1.57861,1.57863,8800000.0
2006-04-06 05:39:00,1.57836,1.5786,1.57836,1.57852,262699994.0
2006-04-06 05:40:00,1.57854,1.57864,1.57835,1.57845,206499999.0
2006-04-06 05:41:00,1.57845,1.57868,1.57842,1.57862,251199999.0
2006-04-06 05:42:00,1.57873,1.57873,1.57849,1.57863,416200004.0
2006-04-06 05:43:00,1.57855,1.57862,1.57837,1.5785,286800003.0
2006-04-06 05:44:00,1.57844,1.57849,1.57829,1.57845,298799994.0
2006-04-06 05:45:00,1.57836,1.5785,1.57836,1.57845,208200001.0
2006-04-06 05:46:00,1.57845,1.57853,1.57828,1.57846,250899998.0
2006-04-06 05:47:00,1.57841,1.5785,1.57823,1.57845,321899999.0
2006-04-06 05:48:00,1.5784,1.57852,1.57829,1.57842,350300006.0
2006-04-06 05:49:00,1.57845,1.57852,1.57823,1.57837,475299996.0
2006-04-06 05:50:00,1.5785,1.5785,1.57826,1.57836,333500006.0
2006-04-06 05:51:00,1.5785,1.57858,1.57838,1.57838,269900004.0
2006-04-06 05:52:00,1.57836,1.57855,1.57829,1.5785,387399996.0
2006-04-06 05:53:00,1.5785,1.57857,1.57834,1.57836,495800005.0
2006-04-06 05:54:00,1.5785,1.57858,1.57831,1.57831,397799999.0
2006-04-06 05:55:00,1.5783,1.57855,1.5783,1.5785,152200002.0
2006-04-06 05:56:00,1.5785,1.57852,1.5784,1.57844,76700000.0
2006-04-06 05:57:00,1.57851,1.57862,1.57839,1.57854,204000000.0
2006-04-06 05:58:00,1.57855,1.57867,1.57848,1.57866,264400001.0
2006-04-06 05:59:00,1.57874,1.57884,1.57865,1.57879,292600000.0
2006-04-06 06:00:00,1.5788,1.5788,1.57852,1.5787,86699999.0
2006-04-06 06:01:00,1.57868,1.57882,1.57846,1.57856,527499996.0
2006-04-06 06:02:00,1.57847,1.57859,1.57846,1.57856,192499998.0
2006-04-06 06:03:00,1.57855,1.57863,1.57846,1.57855,236399998.0
2006-04-06 06:04:00,1.57855,1.57865,1.57838,1.5785,378900000.0
2006-04-06 06:05:00,1.57852,1.57866,1.57848,1.57855,386000000.0
2006-04-06 06:06:00,1.57853,1.5786,1.57842,1.57855,458400003.0
2006-04-06 06:07:00,1.57857,1.57866,1.5783,1.5783,304699998.0
2006-04-06 06:08:00,1.57846,1.5786,1.57834,1.57848,152900000.0
2006-04-06 06:09:00,1.57855,1.57863,1.57842,1.5786,392200005.0
2006-04-06 06:10:00,1.57843,1.57855,1.57829,1.57848,250999999.0
2006-04-06 06:11:00,1.5786,1.57863,1.5784,1.57845,313900002.0
2006-04-06 06:12:00,1.57835,1.5786,1.57835,1.5786,187000002.0
2006-04-06 06:13:00,1.57849,1.57849,1.57832,1.57833,87099998.0
2006-04-06 06:14:00,1.57831,1.57845,1.57809,1.57845,297700001.0
2006-04-06 06:15:00,1.57835,1.57846,1.57825,1.5783,275900000.0
2006-04-06 06:16:00,1.57825,1.57835,1.57825,1.57835,12800000.0
2006-04-06 06:17:00,1.57835,1.57843,1.57825,1.57836,180400000.0
2006-04-06 06:18:00,1.57845,1.57845,1.57824,1.5783,198700000.0
2006-04-06 06:19:00,1.57833,1.57845,1.57824,1.57835,346299994.0
2006-04-06 06:20:00,1.57837,1.57845,1.57824,1.5784,314999999.0
2006-04-06 06:21:00,1.5784,1.57845,1.5784,1.57845,48000000.0
2006-04-06 06:22:00,1.57848,1.57852,1.57822,1.57822,245700002.0
2006-04-06 06:23:00,1.57831,1.57845,1.57814,1.5784,271699997.0
2006-04-06 06:24:00,1.57828,1.57849,1.57823,1.5784,363999999.0
2006-04-06 06:25:00,1.57834,1.57852,1.57834,1.57846,264400002.0
2006-04-06 06:26:00,1.57853,1.57853,1.57812,1.57821,271299998.0
2006-04-06 06:27:00,1.57845,1.57848,1.57829,1.57838,274699999.0
2006-04-06 06:28:00,1.57842,1.57848,1.57825,1.57838,143500000.0
2006-04-06 06:29:00,1.57829,1.57847,1.57829,1.57845,186100001.0
2006-04-06 06:30:00,1.57824,1.57837,1.57824,1.57837,44799999.0
2006-04-06 06:31:00,1.5783,1.57848,1.57822,1.57833,330799992.0
2006-04-06 06:32:00,1.57833,1.57846,1.57833,1.57841,204199997.0
2006-04-06 06:33:00,1.57824,1.5784,1.57824,1.5784,115400002.0
2006-04-06 06:34:00,1.57845,1.57849,1.5783,1.57841,185199998.0
2006-04-06 06:35:00,1.57831,1.57852,1.57831,1.57845,361899999.0
2006-04-06 06:36:00,1.57832,1.57845,1.57822,1.57837,71100000.0
2006-04-06 06:37:00,1.57837,1.57856,1.57835,1.57843,305299997.0
2006-04-06 06:38:00,1.57839,1.57848,1.57832,1.57832,154299999.0
2006-04-06 06:39:00,1.57829,1.57848,1.57824,1.57848,202900000.0
2006-04-06 06:40:00,1.57836,1.57855,1.57834,1.57847,246500003.0
2006-04-06 06:41:00,1.57855,1.57855,1.57834,1.57834,75100000.0
2006-04-06 06:42:00,1.5785,1.57853,1.57838,1.57846,250300002.0
2006-04-06 06:43:00,1.5785,1.5785,1.57826,1.57833,193500002.0
2006-04-06 06:44:00,1.57831,1.57849,1.57831,1.57844,223799996.0
2006-04-06 06:45:00,1.57841,1.57851,1.57827,1.5784,195600005.0
2006-04-06 06:46:00,1.57844,1.57855,1.57828,1.57831,273700000.0
2006-04-06 06:47:00,1.5785,1.57863,1.5784,1.57856,327300005.0
2006-04-06 06:48:00,1.57857,1.57873,1.57852,1.57854,162200002.0
2006-04-06 06:49:00,1.57853,1.5786,1.57836,1.57836,229299998.0
2006-04-06 06:50:00,1.57837,1.57862,1.57837,1.57859,344499996.0
2006-04-06 06:51:00,1.57853,1.57853,1.57842,1.57842,77100000.0
2006-04-06 06:52:00,1.57848,1.57859,1.57836,1.57859,271499999.0
2006-04-06 06:53:00,1.57865,1.57866,1.57846,1.57846,335999999.0
2006-04-06 06:54:00,1.57834,1.57858,1.57834,1.5785,245800002.0
2006-04-06 06:55:00,1.57855,1.57855,1.57833,1.57844,376400004.0
2006-04-06 06:56:00,1.57847,1.5786,1.57833,1.57844,154899998.0
2006-04-06 06:57:00,1.57863,1.57868,1.57846,1.57852,279400003.0
2006-04-06 06:58:00,1.5786,1.5787,1.5786,1.57869,199299998.0
2006-04-06 06:59:00,1.5786,1.57875,1.5786,1.57872,407499999.0
2006-04-06 07:00:00,1.5786,1.57877,1.57851,1.57873,349100002.0
2006-04-06 07:01:00,1.5787,1.57875,1.57861,1.57868,340200002.0
2006-04-06 07:02:00,1.57848,1.57877,1.57844,1.57863,355600007.0
2006-04-06 07:03:00,1.57867,1.57871,1.57857,1.57857,159000000.0
2006-04-06 07:04:00,1.57856,1.57876,1.57836,1.57865,199400002.0
2006-04-06 07:05:00,1.57861,1.57871,1.57847,1.57863,190000004.0
2006-04-06 07:06:00,1.5785,1.57865,1.5785,1.57865,84700001.0
2006-04-06 07:07:00,1.57865,1.57865,1.57841,1.57853,195899999.0
2006-04-06 07:08:00,1.57872,1.57873,1.57849,1.57849,266000000.0
2006-04-06 07:09:00,1.57853,1.57872,1.57846,1.5786,307599997.0
2006-04-06 07:10:00,1.57871,1.57883,1.57851,1.5787,295999999.0
2006-04-06 07:11:00,1.57855,1.57875,1.57855,1.5787,214000003.0
2006-04-06 07:12:00,1.5787,1.57875,1.5786,1.5786,308200002.0
2006-04-06 07:13:00,1.57866,1.57876,1.5785,1.57858,573200003.0
2006-04-06 07:14:00,1.57871,1.57879,1.57852,1.5786,358100002.0
2006-04-06 07:15:00,1.5787,1.57881,1.57851,1.57872,249299998.0
2006-04-06 07:16:00,1.57856,1.57879,1.57856,1.57879,215700001.0
2006-04-06 07:17:00,1.57869,1.57882,1.57867,1.57875,305400002.0
2006-04-06 07:18:00,1.57866,1.57892,1.57866,1.57892,209900000.0
2006-04-06 07:19:00,1.57879,1.57892,1.57877,1.57877,243100001.0
2006-04-06 07:20:00,1.57887,1.57899,1.57876,1.5788,264300002.0
2006-04-06 07:21:00,1.57887,1.579,1.57881,1.57882,223499999.0
2006-04-06 07:22:00,1.57885,1.57898,1.57868,1.57892,267300001.0
2006-04-06 07:23:00,1.57888,1.5789,1.57877,1.57879,67300000.0
2006-04-06 07:24:00,1.57895,1.57895,1.57876,1.57876,358099995.0
2006-04-06 07:25:00,1.57876,1.5789,1.57876,1.5789,327400001.0
2006-04-06 07:26:00,1.57895,1.57895,1.57864,1.57879,215900001.0
2006-04-06 07:27:00,1.57885,1.57902,1.57878,1.57897,261100003.0
2006-04-06 07:28:00,1.57901,1.57901,1.57879,1.57882,182099999.0
2006-04-06 07:29:00,1.57888,1.57898,1.57885,1.57891,124000000.0
2006-04-06 07:30:00,1.57872,1.57892,1.57872,1.57892,227800000.0
2006-04-06 07:31:00,1.57889,1.57897,1.5787,1.57897,304700000.0
2006-04-06 07:32:00,1.57898,1.57898,1.57873,1.57873,359200002.0
2006-04-06 07:33:00,1.57896,1.57903,1.57879,1.57895,148700000.0
2006-04-06 07:34:00,1.57891,1.57908,1.57887,1.57902,354900000.0
2006-04-06 07:35:00,1.57885,1.57905,1.57885,1.57905,274900002.0
2006-04-06 07:36:00,1.57907,1.57907,1.57892,1.57895,241500007.0
2006-04-06 07:37:00,1.57899,1.57913,1.57895,1.57913,124099998.0
2006-04-06 07:38:00,1.57907,1.57907,1.57885,1.57903,302200003.0
2006-04-06 07:39:00,1.57899,1.57907,1.57878,1.57898,408800004.0
2006-04-06 07:40:00,1.57897,1.57904,1.57885,1.57892,258300003.0
2006-04-06 07:41:00,1.57885,1.57903,1.57879,1.57897,339800007.0
2006-04-06 07:42:00,1.57892,1.57915,1.57884,1.5791,211600000.0
2006-04-06 07:43:00,1.57897,1.57914,1.57891,1.57914,287200002.0
2006-04-06 07:44:00,1.57901,1.57901,1.57886,1.57896,91199999.0
2006-04-06 07:45:00,1.57898,1.57913,1.57894,1.57906,359400002.0
2006-04-06 07:46:00,1.57906,1.57912,1.57899,1.57908,75899999.0
2006-04-06 07:47:00,1.57908,1.5791,1.57896,1.57897,218600000.0
2006-04-06 07:48:00,1.57896,1.57907,1.57886,1.57903,307400005.0
2006-04-06 07:49:00,1.57886,1.579,1.57878,1.57888,273000002.0
2006-04-06 07:50:00,1.57892,1.57893,1.57882,1.57883,32800000.0
2006-04-06 07:51:00,1.5789,1.579,1.57874,1.5789,395700000.0
2006-04-06 07:52:00,1.57902,1.57919,1.57896,1.57899,248000000.0
2006-04-06 07:53:00,1.57906,1.57906,1.57893,1.57893,94200000.0
2006-04-06 07:54:00,1.57898,1.57912,1.57882,1.57906,311300006.0
2006-04-06 07:55:00,1.57887,1.57904,1.57884,1.57898,311799999.0
2006-04-06 07:56:00,1.57892,1.57905,1.57887,1.57887,202600000.0
2006-04-06 07:57:00,1.57897,1.57909,1.57897,1.57909,58400002.0
2006-04-06 07:58:00,1.57922,1.57925,1.57904,1.57914,299500001.0
2006-04-06 07:59:00,1.57927,1.57931,1.57916,1.57916,468000003.0
2006-04-06 08:00:00,1.57927,1.57933,1.57911,1.57915,318000002.0
2006-04-06 08:01:00,1.57918,1.57939,1.57917,1.57938,427899997.0
2006-04-06 08:02:00,1.57927,1.57937,1.57907,1.57932,226300003.0
2006-04-06 08:03:00,1.57909,1.57931,1.57909,1.57925,151800000.0
2006-04-06 08:04:00,1.57932,1.57932,1.57908,1.5793,382799997.0
2006-04-06 08:05:00,1.57931,1.57931,1.57908,1.57914,160600000.0
2006-04-06 08:06:00,1.57912,1.57924,1.57882,1.579,380600003.0
2006-04-06 08:07:00,1.57912,1.57928,1.57899,1.57921,311599998.0
2006-04-06 08:08:00,1.57911,1.57925,1.57911,1.57925,109400002.0
2006-04-06 08:09:00,1.5792,1.57928,1.57905,1.57915,289399999.0
2006-04-06 08:10:00,1.57925,1.57931,1.57892,1.57918,419400001.0
2006-04-06 08:11:00,1.57927,1.57938,1.57909,1.57909,326599998.0
2006-04-06 08:12:00,1.579,1.57927,1.57895,1.57901,323000001.0
2006-04-06 08:13:00,1.57917,1.57924,1.57904,1.57912,467400006.0
2006-04-06 08:14:00,1.57913,1.57913,1.57887,1.57887,434600002.0
2006-04-06 08:15:00,1.57907,1.57907,1.57886,1.57892,239299996.0
2006-04-06 08:16:00,1.57893,1.57893,1.57853,1.57868,264600005.0
2006-04-06 08:17:00,1.57864,1.57872,1.57838,1.57838,207800000.0
2006-04-06 08:18:00,1.57854,1.57873,1.57854,1.57873,198000003.0
2006-04-06 08:19:00,1.5787,1.5787,1.57847,1.57862,192200000.0
2006-04-06 08:20:00,1.57872,1.57872,1.5785,1.57856,210199999.0
2006-04-06 08:21:00,1.5784,1.57872,1.5784,1.57866,180199998.0
2006-04-06 08:22:00,1.57834,1.57846,1.57824,1.57828,147700000.0
2006-04-06 08:23:00,1.57816,1.5784,1.57807,1.57824,402500000.0
2006-04-06 08:24:00,1.57818,1.57818,1.57798,1.57815,27200000.0
2006-04-06 08:25:00,1.57819,1.57821,1.57797,1.57804,335499998.0
2006-04-06 08:26:00,1.57822,1.57823,1.57804,1.57808,338100000.0
2006-04-06 08:27:00,1.57823,1.57846,1.57798,1.57838,450699993.0
2006-04-06 08:28:00,1.57846,1.57861,1.57841,1.57841,373900002.0
2006-04-06 08:29:00,1.57855,1.57862,1.57842,1.57846,426899992.0
2006-04-06 08:30:00,1.5785,1.57863,1.57841,1.57849,332800005.0
2006-04-06 08:31:00,1.57844,1.57858,1.5783,1.57843,351999997.0
2006-04-06 08:32:00,1.57841,1.57855,1.5784,1.5785,200200001.0
2006-04-06 08:33:00,1.57857,1.57862,1.57839,1.57844,209699998.0
2006-04-06 08:34:00,1.57841,1.57855,1.57841,1.57846,198100003.0
2006-04-06 08:35:00,1.57857,1.5786,1.57839,1.57849,323899997.0
2006-04-06 08:36:00,1.57853,1.57857,1.57843,1.57851,182100005.0
2006-04-06 08:37:00,1.57841,1.57862,1.57841,1.57847,320600001.0
2006-04-06 08:38:00,1.57847,1.57861,1.57834,1.57847,294099994.0
2006-04-06 08:39:00,1.57848,1.57852,1.5784,1.57845,90300002.0
2006-04-06 08:40:00,1.57833,1.5785,1.5783,1.57839,263899999.0
2006-04-06 08:41:00,1.57861,1.57879,1.57861,1.57877,428800001.0
2006-04-06 08:42:00,1.57885,1.57887,1.5787,1.57877,254899997.0
2006-04-06 08:43:00,1.57893,1.57906,1.57881,1.57894,373800005.0
2006-04-06 08:44:00,1.57883,1.57899,1.57883,1.57899,155700000.0
2006-04-06 08:45:00,1.57905,1.57912,1.57875,1.57903,333699997.0
2006-04-06 08:46:00,1.57906,1.57924,1.57896,1.57902,255899999.0
2006-04-06 08:47:00,1.5792,1.57925,1.57904,1.57909,322900000.0
2006-04-06 08:48:00,1.57914,1.57914,1.57878,1.57904,278100001.0
2006-04-06 08:49:00,1.57902,1.57912,1.57889,1.57897,335900002.0
2006-04-06 08:50:00,1.57893,1.57912,1.57888,1.579,375600000.0
2006-04-06 08:51:00,1.579,1.57918,1.57888,1.57888,373900003.0
2006-04-06 08:52:00,1.57901,1.5791,1.57897,1.57897,96000000.0
2006-04-06 08:53:00,1.57909,1.57932,1.57901,1.57916,316900000.0
2006-04-06 08:54:00,1.5792,1.57931,1.57907,1.57912,296900001.0
2006-04-06 08:55:00,1.57928,1.57928,1.57911,1.57911,22400000.0
2006-04-06 08:56:00,1.57908,1.57926,1.57897,1.57909,338600004.0
2006-04-06 08:57:00,1.57915,1.57915,1.57893,1.57893,154299999.0
2006-04-06 08:58:00,1.57901,1.57901,1.57887,1.57896,240299998.0
2006-04-06 08:59:00,1.57896,1.57914,1.57893,1.57914,155200003.0
2006-04-06 09:00:00,1.57911,1.57916,1.57897,1.57905,401500004.0
2006-04-06 09:01:00,1.57898,1.57923,1.57898,1.57916,166000002.0
2006-04-06 09:02:00,1.57904,1.5792,1.57904,1.5792,162200001.0
2006-04-06 09:03:00,1.57923,1.57923,1.579,1.57915,217100000.0
2006-04-06 09:04:00,1.579,1.57915,1.57899,1.57915,238999999.0
2006-04-06 09:05:00,1.57918,1.57924,1.57898,1.57905,353799999.0
2006-04-06 09:06:00,1.57909,1.57919,1.57895,1.57906,242100002.0
2006-04-06 09:07:00,1.57906,1.57919,1.57898,1.57911,252699997.0
2006-04-06 09:08:00,1.5791,1.5791,1.579,1.579,55200001.0
2006-04-06 09:09:00,1.57912,1.57919,1.57903,1.57907,216000000.0
2006-04-06 09:10:00,1.57924,1.57927,1.57909,1.57926,300699998.0
2006-04-06 09:11:00,1.57924,1.57959,1.57924,1.57952,326000005.0
2006-04-06 09:12:00,1.57944,1.57957,1.57938,1.57952,163800001.0
2006-04-06 09:13:00,1.57959,1.57972,1.57949,1.57972,290200004.0
2006-04-06 09:14:00,1.57959,1.5797,1.57949,1.57961,392600000.0
2006-04-06 09:15:00,1.57957,1.57978,1.57957,1.57978,340999997.0
2006-04-06 09:16:00,1.57969,1.57998,1.57967,1.57985,406300001.0
2006-04-06 09:17:00,1.57997,1.58017,1.57994,1.58017,102500000.0
2006-04-06 09:18:00,1.58017,1.58025,1.58003,1.58012,176899997.0
2006-04-06 09:19:00,1.58002,1.58018,1.5799,1.58011,262000002.0
2006-04-06 09:20:00,1.5801,1.58016,1.57995,1.58008,209499998.0
2006-04-06 09:21:00,1.58024,1.58024,1.57992,1.58007,203300002.0
2006-04-06 09:22:00,1.58015,1.58033,1.58015,1.58031,191800000.0
2006-04-06 09:23:00,1.58019,1.58028,1.58008,1.58027,203700000.0
2006-04-06 09:24:00,1.58027,1.58029,1.58011,1.58011,475800001.0
2006-04-06 09:25:00,1.58007,1.58008,1.5798,1.57982,210000000.0
2006-04-06 09:26:00,1.57967,1.57975,1.57952,1.57959,289100002.0
2006-04-06 09:27:00,1.57968,1.57983,1.57945,1.57978,320299997.0
2006-04-06 09:28:00,1.5797,1.57978,1.57935,1.57935,270800004.0
2006-04-06 09:29:00,1.57954,1.57964,1.57946,1.57952,228400001.0
2006-04-06 09:30:00,1.57959,1.5798,1.57951,1.57961,258200002.0
2006-04-06 09:31:00,1.57978,1.5799,1.57965,1.57972,253599998.0
2006-04-06 09:32:00,1.57979,1.57992,1.5797,1.57989,321299997.0
2006-04-06 09:33:00,1.57987,1.57999,1.57975,1.57991,280300005.0
2006-04-06 09:34:00,1.57989,1.57989,1.57953,1.57962,265499992.0
2006-04-06 09:35:00,1.57969,1.57975,1.57959,1.57968,303500003.0
2006-04-06 09:36:00,1.57965,1.57982,1.57954,1.5797,188999999.0
2006-04-06 09:37:00,1.57968,1.57987,1.57968,1.57975,241400000.0
2006-04-06 09:38:00,1.57981,1.57983,1.57943,1.57967,358999999.0
2006-04-06 09:39:00,1.57994,1.58008,1.57975,1.57992,402499997.0
2006-04-06 09:40:00,1.57991,1.57995,1.57982,1.57982,226300002.0
2006-04-06 09:41:00,1.57971,1.57981,1.57955,1.57965,335899996.0
2006-04-06 09:42:00,1.57972,1.57986,1.57967,1.57975,222400000.0
2006-04-06 09:43:00,1.57973,1.57978,1.57958,1.57962,369899997.0
2006-04-06 09:44:00,1.57951,1.57971,1.57942,1.57958,457000004.0
2006-04-06 09:45:00,1.57964,1.57964,1.57947,1.57947,104200000.0
2006-04-06 09:46:00,1.5797,1.5797,1.57954,1.57954,88100000.0
2006-04-06 09:47:00,1.57955,1.57955,1.57936,1.57939,264599999.0
2006-04-06 09:48:00,1.57931,1.57943,1.57915,1.57943,452400002.0
2006-04-06 09:49:00,1.57927,1.57942,1.57917,1.57918,244399997.0
2006-04-06 09:50:00,1.57935,1.57942,1.57916,1.57933,289100001.0
2006-04-06 09:51:00,1.57931,1.57931,1.57911,1.57918,138000001.0
2006-04-06 09:52:00,1.57919,1.57935,1.57908,1.57921,363200001.0
2006-04-06 09:53:00,1.57916,1.57922,1.57892,1.57913,178199999.0
2006-04-06 09:54:00,1.57923,1.57923,1.57898,1.57898,202900002.0
2006-04-06 09:55:00,1.57911,1.57923,1.57882,1.57913,147600001.0
2006-04-06 09:56:00,1.57921,1.57921,1.57896,1.57898,328399996.0
2006-04-06 09:57:00,1.57911,1.57925,1.57906,1.57915,177000000.0
2006-04-06 09:58:00,1.5791,1.57921,1.57897,1.57902,410399998.0
2006-04-06 09:59:00,1.57915,1.57932,1.57911,1.57914,302599997.0
2006-04-06 10:00:00,1.57913,1.57928,1.579,1.5791,175100002.0
2006-04-06 10:01:00,1.57916,1.5793,1.5791,1.57926,387400001.0
2006-04-06 10:02:00,1.57917,1.57928,1.57896,1.57911,363899997.0
2006-04-06 10:03:00,1.57912,1.57919,1.57898,1.57902,300599996.0
2006-04-06 10:04:00,1.57903,1.57923,1.57896,1.5792,431600001.0
2006-04-06 10:05:00,1.57891,1.57931,1.57891,1.57931,323200001.0
2006-04-06 10:06:00,1.57926,1.57926,1.57909,1.57909,316999999.0
2006-04-06 10:07:00,1.57928,1.57928,1.57905,1.57916,272100001.0
2006-04-06 10:08:00,1.57922,1.57928,1.57899,1.57918,513799997.0
2006-04-06 10:09:00,1.57896,1.57915,1.57896,1.57911,464200005.0
2006-04-06 10:10:00,1.57908,1.57913,1.57896,1.57907,480100004.0
2006-04-06 10:11:00,1.57904,1.57919,1.579,1.57904,267900004.0
2006-04-06 10:12:00,1.57887,1.57903,1.57873,1.57888,336000001.0
2006-04-06 10:13:00,1.57898,1.57901,1.57878,1.57887,282900006.0
2006-04-06 10:14:00,1.57889,1.57896,1.57877,1.57887,361799999.0
2006-04-06 10:15:00,1.57867,1.57877,1.57854,1.57866,252400000.0
2006-04-06 10:16:00,1.5787,1.57878,1.5786,1.57878,526500001.0
2006-04-06 10:17:00,1.57886,1.57912,1.57886,1.57899,307200001.0
2006-04-06 10:18:00,1.57906,1.57907,1.57886,1.57886,199800001.0
2006-04-06 10:19:00,1.57883,1.57902,1.57883,1.57902,121499998.0
2006-04-06 10:20:00,1.57898,1.57933,1.57893,1.57916,369499997.0
2006-04-06 10:21:00,1.57938,1.57952,1.57922,1.57928,150900000.0
2006-04-06 10:22:00,1.57919,1.57932,1.57911,1.57923,41700000.0
2006-04-06 10:23:00,1.57915,1.57916,1.57891,1.57896,248900002.0
2006-04-06 10:24:00,1.57876,1.5789,1.57845,1.5786,127800000.0
2006-04-06 10:25:00,1.57853,1.57856,1.57806,1.57806,416100003.0
2006-04-06 10:26:00,1.57824,1.57841,1.57818,1.57834,300799996.0
2006-04-06 10:27:00,1.57821,1.5784,1.57814,1.57833,230699999.0
2006-04-06 10:28:00,1.57832,1.57841,1.57817,1.57832,242899999.0
2006-04-06 10:29:00,1.57836,1.57852,1.57835,1.57847,339700001.0
2006-04-06 10:30:00,1.57834,1.57846,1.57811,1.57828,234100000.0
2006-04-06 10:31:00,1.57822,1.57838,1.57815,1.57837,314500000.0
2006-04-06 10:32:00,1.57839,1.57846,1.57822,1.57826,320000001.0
2006-04-06 10:33:00,1.57855,1.57857,1.57837,1.57857,228700002.0
2006-04-06 10:34:00,1.57854,1.57868,1.57833,1.57842,163800000.0
2006-04-06 10:35:00,1.57843,1.57861,1.57839,1.57853,207200000.0
2006-04-06 10:36:00,1.57852,1.57866,1.57852,1.5786,296399996.0
2006-04-06 10:37:00,1.57862,1.57867,1.57847,1.57851,372200000.0
2006-04-06 10:38:00,1.57851,1.57866,1.57844,1.57858,333699999.0
2006-04-06 10:39:00,1.57848,1.57867,1.57847,1.57867,274000001.0
2006-04-06 10:40:00,1.5785,1.57858,1.57832,1.57849,198300000.0
2006-04-06 10:41:00,1.57846,1.57866,1.5784,1.57855,400800000.0
2006-04-06 10:42:00,1.5787,1.5787,1.57848,1.57852,373499995.0
2006-04-06 10:43:00,1.57865,1.57869,1.57823,1.57843,444700000.0
2006-04-06 10:44:00,1.57843,1.57853,1.57835,1.57842,403999999.0
2006-04-06 10:45:00,1.57847,1.57875,1.57847,1.57859,275800000.0
2006-04-06 10:46:00,1.57846,1.57858,1.57829,1.57843,317500005.0
2006-04-06 10:47:00,1.57868,1.57868,1.57846,1.57846,224500000.0
2006-04-06 10:48:00,1.57864,1.57875,1.57858,1.57875,279799997.0
2006-04-06 10:49:00,1.57867,1.57894,1.57867,1.5789,351400005.0
2006-04-06 10:50:00,1.57878,1.57912,1.57878,1.57912,216899999.0
2006-04-06 10:51:00,1.57902,1.57923,1.57885,1.57913,480300004.0
2006-04-06 10:52:00,1.57922,1.57922,1.57894,1.57918,269199999.0
2006-04-06 10:53:00,1.57922,1.5793,1.57914,1.57923,162200000.0
2006-04-06 10:54:00,1.5791,1.57924,1.57907,1.5792,351400005.0
2006-04-06 10:55:00,1.579,1.57928,1.579,1.5792,396299997.0
2006-04-06 10:56:00,1.57919,1.57934,1.57908,1.57922,379500002.0
2006-04-06 10:57:00,1.57916,1.57934,1.5791,1.5793,306400004.0
2006-04-06 10:58:00,1.57923,1.57959,1.57918,1.5794,249100000.0
2006-04-06 10:59:00,1.57972,1.57984,1.57929,1.57929,284700001.0
2006-04-06 11:00:00,1.5793,1.5794,1.57914,1.57914,206700003.0
2006-04-06 11:01:00,1.57933,1.57933,1.57908,1.5792,136799999.0
2006-04-06 11:02:00,1.57921,1.57921,1.57903,1.57904,282500003.0
2006-04-06 11:03:00,1.57915,1.57928,1.57908,1.57909,322900000.0
2006-04-06 11:04:00,1.57918,1.57929,1.57895,1.57913,212800001.0
2006-04-06 11:05:00,1.5791,1.57932,1.5791,1.57932,261200002.0
2006-04-06 11:06:00,1.57921,1.57939,1.57921,1.57925,207600002.0
2006-04-06 11:07:00,1.57925,1.57933,1.57915,1.57915,338800000.0
2006-04-06 11:08:00,1.57921,1.5794,1.57921,1.5794,152799997.0
2006-04-06 11:09:00,1.57929,1.5795,1.57926,1.5794,321200004.0
2006-04-06 11:10:00,1.57934,1.5795,1.57914,1.57922,367700003.0
2006-04-06 11:11:00,1.57926,1.57934,1.57915,1.57924,352000002.0
2006-04-06 11:12:00,1.57938,1.57948,1.57925,1.57928,379500007.0
2006-04-06 11:13:00,1.57926,1.57929,1.57907,1.57917,317600000.0
2006-04-06 11:14:00,1.57915,1.57925,1.57906,1.57914,404000003.0
2006-04-06 11:15:00,1.57911,1.57922,1.57895,1.57913,359300001.0
2006-04-06 11:16:00,1.57905,1.57916,1.579,1.579,176000001.0
2006-04-06 11:17:00,1.57913,1.57922,1.57901,1.57904,254100000.0
2006-04-06 11:18:00,1.57895,1.5791,1.57895,1.5791,246999996.0
2006-04-06 11:19:00,1.57909,1.5792,1.57898,1.57912,279100001.0
2006-04-06 11:20:00,1.57915,1.57915,1.57885,1.57885,562500006.0
2006-04-06 11:21:00,1.57895,1.5791,1.57894,1.57904,379599998.0
2006-04-06 11:22:00,1.5789,1.57911,1.57878,1.5788,287400002.0
2006-04-06 11:23:00,1.57894,1.57894,1.57867,1.57882,396100002.0
2006-04-06 11:24:00,1.57869,1.57909,1.57869,1.57901,262099996.0
2006-04-06 11:25:00,1.5788,1.57912,1.5787,1.57912,263300004.0
2006-04-06 11:26:00,1.57901,1.57923,1.57901,1.57923,392200000.0
2006-04-06 11:27:00,1.57907,1.57922,1.57903,1.57916,327500006.0
2006-04-06 11:28:00,1.57902,1.57926,1.57902,1.57911,239799996.0
2006-04-06 11:29:00,1.57913,1.57916,1.57895,1.57895,333799999.0
2006-04-06 11:30:00,1.57912,1.57917,1.57872,1.57888,347900001.0
2006-04-06 11:31:00,1.57878,1.57899,1.57878,1.57896,310899999.0
2006-04-06 11:32:00,1.57901,1.57904,1.57877,1.57877,359100000.0
2006-04-06 11:33:00,1.5788,1.57896,1.57862,1.57889,342400002.0
2006-04-06 11:34:00,1.57896,1.57897,1.57872,1.57874,386700003.0
2006-04-06 11:35:00,1.57882,1.5789,1.57866,1.57872,348700001.0
2006-04-06 11:36:00,1.57876,1.57884,1.57861,1.5788,178600000.0
2006-04-06 11:37:00,1.57877,1.57887,1.57866,1.5787,336500002.0
2006-04-06 11:38:00,1.57887,1.57903,1.57883,1.57903,261100005.0
2006-04-06 11:39:00,1.57887,1.57902,1.57878,1.57895,262999999.0
2006-04-06 11:40:00,1.57884,1.57897,1.57869,1.57888,361000005.0
2006-04-06 11:41:00,1.57882,1.57903,1.57877,1.579,354500005.0
2006-04-06 11:42:00,1.57872,1.579,1.57872,1.57898,195700000.0
2006-04-06 11:43:00,1.57888,1.57896,1.57878,1.57878,275700001.0
2006-04-06 11:44:00,1.57877,1.57895,1.57872,1.5788,438000002.0
2006-04-06 11:45:00,1.5789,1.57901,1.57882,1.57884,442299996.0
2006-04-06 11:46:00,1.579,1.579,1.57881,1.57881,261199997.0
2006-04-06 11:47:00,1.57895,1.57903,1.57872,1.57888,86400000.0
2006-04-06 11:48:00,1.5791,1.5791,1.57879,1.57884,290300000.0
2006-04-06 11:49:00,1.57878,1.57912,1.57878,1.579,521899996.0
2006-04-06 11:50:00,1.57905,1.57911,1.57896,1.57896,439999998.0
2006-04-06 11:51:00,1.57892,1.5791,1.57884,1.579,305099999.0
2006-04-06 11:52:00,1.57879,1.57905,1.57879,1.57905,311700000.0
2006-04-06 11:53:00,1.57905,1.5792,1.57897,1.57912,411200001.0
2006-04-06 11:54:00,1.57918,1.57918,1.57884,1.57884,297299998.0
2006-04-06 11:55:00,1.57879,1.57907,1.57879,1.57902,378199998.0
2006-04-06 11:56:00,1.57897,1.57899,1.57882,1.57892,274600001.0
2006-04-06 11:57:00,1.57889,1.579,1.57876,1.57889,368300002.0
2006-04-06 11:58:00,1.57893,1.57894,1.57871,1.5788,397000005.0
2006-04-06 11:59:00,1.5789,1.57897,1.57878,1.57882,223400000.0
2006-04-06 12:00:00,1.57897,1.57899,1.57875,1.57875,354099997.0
2006-04-06 12:01:00,1.57887,1.57908,1.57875,1.57882,322700003.0
2006-04-06 12:02:00,1.579,1.57904,1.5788,1.57891,280000000.0
2006-04-06 12:03:00,1.57894,1.57897,1.5787,1.57887,348400004.0
2006-04-06 12:04:00,1.57889,1.57908,1.57889,1.57903,191400001.0
2006-04-06 12:05:00,1.5789,1.57898,1.57876,1.57888,175400004.0
2006-04-06 12:06:00,1.57892,1.57892,1.57852,1.5786,282600002.0
2006-04-06 12:07:00,1.57856,1.57867,1.57842,1.57856,226900001.0
2006-04-06 12:08:00,1.57865,1.57865,1.57847,1.57847,334999999.0
2006-04-06 12:09:00,1.5786,1.57862,1.57851,1.57853,23700000.0
2006-04-06 12:10:00,1.57857,1.57868,1.57846,1.57865,491700001.0
2006-04-06 12:11:00,1.57859,1.5786,1.57834,1.57845,335400000.0
2006-04-06 12:12:00,1.57858,1.57864,1.57847,1.57848,366900001.0
2006-04-06 12:13:00,1.57865,1.57872,1.57858,1.57866,142100003.0
2006-04-06 12:14:00,1.57869,1.5788,1.57863,1.57872,286700003.0
2006-04-06 12:15:00,1.57875,1.57877,1.57863,1.57865,363600000.0
2006-04-06 12:16:00,1.57842,1.57888,1.57842,1.57888,243900000.0
2006-04-06 12:17:00,1.57904,1.57943,1.57899,1.57932,168600003.0
2006-04-06 12:18:00,1.57926,1.57939,1.57917,1.57927,351300004.0
2006-04-06 12:19:00,1.57918,1.57932,1.57909,1.57927,248099998.0
2006-04-06 12:20:00,1.57919,1.5794,1.57917,1.5793,321400002.0
2006-04-06 12:21:00,1.57929,1.57936,1.57915,1.57928,281800002.0
2006-04-06 12:22:00,1.57924,1.5793,1.57902,1.57914,335900001.0
2006-04-06 12:23:00,1.5791,1.5791,1.57885,1.57886,151800000.0
2006-04-06 12:24:00,1.57907,1.57919,1.57907,1.5791,205500001.0
2006-04-06 12:25:00,1.57909,1.57926,1.57896,1.57903,436899999.0
2006-04-06 12:26:00,1.57919,1.57926,1.57906,1.57908,244899998.0
2006-04-06 12:27:00,1.57913,1.57926,1.57907,1.57925,363000004.0
2006-04-06 12:28:00,1.57908,1.57918,1.57889,1.57906,221800003.0
2006-04-06 12:29:00,1.57897,1.57916,1.57894,1.57896,303600000.0
2006-04-06 12:30:00,1.5789,1.57905,1.57884,1.57903,252500001.0
2006-04-06 12:31:00,1.57909,1.57917,1.57891,1.57909,207299998.0
2006-04-06 12:32:00,1.57917,1.57933,1.57902,1.5791,311600000.0
2006-04-06 12:33:00,1.5791,1.57915,1.57902,1.57908,111000001.0
2006-04-06 12:34:00,1.57916,1.57919,1.57907,1.57908,61600001.0
2006-04-06 12:35:00,1.57913,1.57933,1.57908,1.5793,296899998.0
2006-04-06 12:36:00,1.57908,1.57933,1.57908,1.57914,423100000.0
2006-04-06 12:37:00,1.57931,1.57949,1.57925,1.57942,205900003.0
2006-04-06 12:38:00,1.5794,1.57952,1.57928,1.57928,297100002.0
2006-04-06 12:39:00,1.57917,1.57932,1.57907,1.5792,232299999.0
2006-04-06 12:40:00,1.5792,1.57924,1.57897,1.57907,223200001.0
2006-04-06 12:41:00,1.5792,1.5793,1.57902,1.57902,161200000.0
2006-04-06 12:42:00,1.57909,1.57927,1.57903,1.57912,321400000.0
2006-04-06 12:43:00,1.57911,1.57926,1.5791,1.57924,326800001.0
2006-04-06 12:44:00,1.57915,1.57933,1.57904,1.5792,279099997.0
2006-04-06 12:45:00,1.57915,1.57936,1.57915,1.57935,233600002.0
2006-04-06 12:46:00,1.57944,1.57955,1.5793,1.57945,245799996.0
2006-04-06 12:47:00,1.57942,1.5798,1.57942,1.5798,232900001.0
2006-04-06 12:48:00,1.57972,1.57992,1.57962,1.57984,324600000.0
2006-04-06 12:49:00,1.57989,1.57999,1.57976,1.57982,274300000.0
2006-04-06 12:50:00,1.57977,1.57997,1.57977,1.57994,340100000.0
2006-04-06 12:51:00,1.58003,1.5801,1.5799,1.58,261199998.0
2006-04-06 12:52:00,1.57994,1.58016,1.57968,1.5799,571899994.0
2006-04-06 12:53:00,1.58001,1.58004,1.57982,1.57993,236400002.0
2006-04-06 12:54:00,1.57987,1.57992,1.57972,1.57972,345499999.0
2006-04-06 12:55:00,1.57982,1.57982,1.57954,1.57954,72700002.0
2006-04-06 12:56:00,1.5793,1.5793,1.57883,1.57893,349999997.0
2006-04-06 12:57:00,1.5789,1.57912,1.57878,1.57902,303600004.0
2006-04-06 12:58:00,1.57913,1.5793,1.57906,1.57917,434800002.0
2006-04-06 12:59:00,1.57907,1.57931,1.57907,1.57924,175100001.0
2006-04-06 13:00:00,1.57927,1.57936,1.57917,1.57922,374000001.0
2006-04-06 13:01:00,1.57925,1.57935,1.57904,1.57912,332500000.0
2006-04-06 13:02:00,1.57933,1.57933,1.57907,1.57907,211300001.0
2006-04-06 13:03:00,1.57922,1.57922,1.57901,1.57917,198200002.0
2006-04-06 13:04:00,1.57899,1.57929,1.57899,1.57909,202099998.0
2006-04-06 13:05:00,1.57918,1.57925,1.57906,1.57913,441500005.0
2006-04-06 13:06:00,1.57914,1.57915,1.57892,1.57892,549099993.0
2006-04-06 13:07:00,1.57893,1.57893,1.57869,1.57869,231599999.0
2006-04-06 13:08:00,1.57892,1.57918,1.57892,1.579,225799999.0
2006-04-06 13:09:00,1.57908,1.57931,1.57898,1.5792,235600003.0
2006-04-06 13:10:00,1.57916,1.57927,1.579,1.579,230300000.0
2006-04-06 13:11:00,1.57903,1.57911,1.57888,1.579,292500000.0
2006-04-06 13:12:00,1.57878,1.57893,1.57864,1.57878,195800000.0
2006-04-06 13:13:00,1.57877,1.57895,1.57862,1.57895,269099998.0
2006-04-06 13:14:00,1.57897,1.57897,1.57875,1.57875,153700003.0
2006-04-06 13:15:00,1.57884,1.57893,1.57874,1.57889,362400000.0
2006-04-06 13:16:00,1.57869,1.57885,1.57861,1.57878,244200002.0
2006-04-06 13:17:00,1.57875,1.57893,1.57875,1.57893,244700000.0
2006-04-06 13:18:00,1.57887,1.57902,1.57872,1.57872,431500001.0
2006-04-06 13:19:00,1.57896,1.57897,1.57873,1.57889,445700004.0
2006-04-06 13:20:00,1.5789,1.5789,1.57867,1.57868,180500000.0
2006-04-06 13:21:00,1.57876,1.57897,1.57871,1.57883,354000002.0
2006-04-06 13:22:00,1.57875,1.57892,1.57874,1.57892,304300005.0
2006-04-06 13:23:00,1.57892,1.57892,1.57861,1.57861,372399999.0
2006-04-06 13:24:00,1.57872,1.57895,1.57872,1.57895,315399998.0
2006-04-06 13:25:00,1.57898,1.57907,1.57884,1.57885,382400004.0
2006-04-06 13:26:00,1.57894,1.57902,1.57863,1.57863,238300002.0
2006-04-06 13:27:00,1.57876,1.5789,1.57864,1.57876,309699998.0
2006-04-06 13:28:00,1.57868,1.5789,1.57868,1.5789,225099998.0
2006-04-06 13:29:00,1.57883,1.57894,1.5787,1.57883,226500001.0
2006-04-06 13:30:00,1.57892,1.57903,1.57884,1.57897,247199999.0
2006-04-06 13:31:00,1.57891,1.57901,1.5788,1.57891,342600000.0
2006-04-06 13:32:00,1.57888,1.57897,1.5788,1.57882,481800005.0
2006-04-06 13:33:00,1.57884,1.57897,1.57878,1.57895,458599997.0
2006-04-06 13:34:00,1.57884,1.57893,1.57867,1.57885,213400002.0
2006-04-06 13:35:00,1.57886,1.57892,1.57869,1.57869,183500001.0
2006-04-06 13:36:00,1.5788,1.57896,1.57876,1.57884,328699997.0
2006-04-06 13:37:00,1.57887,1.57915,1.57887,1.57895,259000001.0
2006-04-06 13:38:00,1.57892,1.57895,1.57882,1.57889,164699999.0
2006-04-06 13:39:00,1.57893,1.57899,1.57887,1.57889,233200000.0
2006-04-06 13:40:00,1.579,1.5791,1.5789,1.57896,325499999.0
2006-04-06 13:41:00,1.57892,1.57907,1.57878,1.57893,47500001.0
2006-04-06 13:42:00,1.5789,1.57905,1.57887,1.57898,176900001.0
2006-04-06 13:43:00,1.57897,1.5791,1.57887,1.5791,201600002.0
2006-04-06 13:44:00,1.57912,1.57925,1.57902,1.57924,266300004.0
2006-04-06 13:45:00,1.57925,1.57929,1.57906,1.57908,419700001.0
2006-04-06 13:46:00,1.57924,1.57937,1.57915,1.57927,242000003.0
2006-04-06 13:47:00,1.57923,1.57932,1.57905,1.57905,287599998.0
2006-04-06 13:48:00,1.57925,1.57948,1.57909,1.57948,302700003.0
2006-04-06 13:49:00,1.57951,1.57965,1.57942,1.57959,204300002.0
2006-04-06 13:50:00,1.57966,1.57967,1.57942,1.57942,305799998.0
2006-04-06 13:51:00,1.57939,1.5797,1.57939,1.5797,384900000.0
2006-04-06 13:52:00,1.57965,1.57965,1.57949,1.57949,98799996.0
2006-04-06 13:53:00,1.57946,1.57956,1.57934,1.57945,280500003.0
2006-04-06 13:54:00,1.57945,1.57953,1.57927,1.57947,299699999.0
2006-04-06 13:55:00,1.57935,1.57943,1.57919,1.57926,379999995.0
2006-04-06 13:56:00,1.57943,1.57955,1.57936,1.57947,237200002.0
2006-04-06 13:57:00,1.57932,1.57951,1.57932,1.57945,318100000.0
2006-04-06 13:58:00,1.57941,1.57942,1.57928,1.57932,155999999.0
2006-04-06 13:59:00,1.57919,1.57944,1.57919,1.57944,312200003.0
2006-04-06 14:00:00,1.57935,1.57943,1.57925,1.5793,404999997.0
2006-04-06 14:01:00,1.57937,1.5794,1.57918,1.57918,408200000.0
2006-04-06 14:02:00,1.57939,1.57951,1.5793,1.57945,299300001.0
2006-04-06 14:03:00,1.57926,1.5795,1.57904,1.57926,207400001.0
2006-04-06 14:04:00,1.57931,1.57938,1.57916,1.57925,189100002.0
2006-04-06 14:05:00,1.57941,1.57941,1.57935,1.57935,100600000.0
2006-04-06 14:06:00,1.57933,1.57933,1.57907,1.57921,232799997.0
2006-04-06 14:07:00,1.57929,1.57929,1.57907,1.57914,371599998.0
2006-04-06 14:08:00,1.57925,1.57939,1.57917,1.57919,233999995.0
2006-04-06 14:09:00,1.5793,1.57951,1.57928,1.57935,432999998.0
2006-04-06 14:10:00,1.57942,1.57947,1.57927,1.57927,301799999.0
2006-04-06 14:11:00,1.57936,1.57952,1.57933,1.57943,296999999.0
2006-04-06 14:12:00,1.57935,1.57943,1.57923,1.57927,303499998.0
2006-04-06 14:13:00,1.57946,1.57946,1.57914,1.57931,301000001.0
2006-04-06 14:14:00,1.57917,1.57937,1.57912,1.57914,350299997.0
2006-04-06 14:15:00,1.57923,1.57931,1.57913,1.57913,225600001.0
2006-04-06 14:16:00,1.57924,1.57929,1.57917,1.57921,117600002.0
2006-04-06 14:17:00,1.57926,1.57933,1.57907,1.5793,372100003.0
2006-04-06 14:18:00,1.5792,1.57937,1.57917,1.57931,351700004.0
2006-04-06 14:19:00,1.57924,1.57932,1.57903,1.57915,436500001.0
2006-04-06 14:20:00,1.5791,1.5791,1.57855,1.57874,527100003.0
2006-04-06 14:21:00,1.57865,1.57887,1.57858,1.57884,225299998.0
2006-04-06 14:22:00,1.5788,1.57885,1.57856,1.57857,315800000.0
2006-04-06 14:23:00,1.57856,1.57863,1.57838,1.57852,246500002.0
2006-04-06 14:24:00,1.57848,1.57863,1.57845,1.57851,176700001.0
2006-04-06 14:25:00,1.57867,1.57873,1.57844,1.5786,223600000.0
2006-04-06 14:26:00,1.57846,1.57865,1.5784,1.5785,446599994.0
2006-04-06 14:27:00,1.57848,1.5787,1.57838,1.57864,355999998.0
2006-04-06 14:28:00,1.57836,1.57863,1.57835,1.57863,302199999.0
2006-04-06 14:29:00,1.57867,1.57872,1.57846,1.57865,222800000.0
2006-04-06 14:30:00,1.57862,1.57872,1.57832,1.57847,378100002.0
2006-04-06 14:31:00,1.5784,1.5784,1.57785,1.57785,277899995.0
2006-04-06 14:32:00,1.57795,1.57811,1.5779,1.57796,338499999.0
2006-04-06 14:33:00,1.57787,1.57805,1.57786,1.57797,224799996.0
2006-04-06 14:34:00,1.57779,1.57799,1.57777,1.57787,307599997.0
2006-04-06 14:35:00,1.57787,1.57807,1.57769,1.57786,441800004.0
2006-04-06 14:36:00,1.57785,1.5781,1.57785,1.57807,167699999.0
2006-04-06 14:37:00,1.57801,1.57807,1.5779,1.578,321899998.0
2006-04-06 14:38:00,1.57804,1.57812,1.57794,1.57801,376300002.0
2006-04-06 14:39:00,1.57803,1.57804,1.57786,1.57802,333599998.0
2006-04-06 14:40:00,1.57807,1.57812,1.57787,1.57807,295000001.0
2006-04-06 14:41:00,1.57802,1.5781,1.5778,1.5778,218699999.0
2006-04-06 14:42:00,1.57794,1.57794,1.57764,1.5778,454200001.0
2006-04-06 14:43:00,1.57777,1.57777,1.57739,1.57755,255300001.0
2006-04-06 14:44:00,1.57751,1.57771,1.57749,1.57762,219999997.0
2006-04-06 14:45:00,1.57751,1.57772,1.57751,1.57763,163399998.0
2006-04-06 14:46:00,1.57755,1.57763,1.57738,1.57748,415199998.0
2006-04-06 14:47:00,1.57688,1.57712,1.57653,1.57668,192400000.0
2006-04-06 14:48:00,1.57666,1.57718,1.57659,1.57718,129900000.0
2006-04-06 14:49:00,1.57732,1.57738,1.57708,1.57708,316200002.0
2006-04-06 14:50:00,1.57721,1.57728,1.57695,1.57703,385700001.0
2006-04-06 14:51:00,1.57721,1.57785,1.57721,1.57772,324899994.0
2006-04-06 14:52:00,1.57782,1.57794,1.57774,1.57774,132900001.0
2006-04-06 14:53:00,1.57742,1.5776,1.57688,1.57697,227100002.0
2006-04-06 14:54:00,1.57697,1.57708,1.57685,1.57693,223099999.0
2006-04-06 14:55:00,1.57689,1.57706,1.57667,1.57681,313799997.0
2006-04-06 14:56:00,1.57703,1.57703,1.57677,1.57677,163599997.0
2006-04-06 14:57:00,1.57651,1.57653,1.57613,1.57613,245800002.0
2006-04-06 14:58:00,1.57602,1.57643,1.57599,1.57643,416900006.0
2006-04-06 14:59:00,1.57634,1.57656,1.57617,1.5763,323299996.0
2006-04-06 15:00:00,1.57644,1.57647,1.57624,1.57636,353799996.0
2006-04-06 15:01:00,1.57627,1.57652,1.57624,1.57639,423700000.0
2006-04-06 15:02:00,1.57651,1.57679,1.57645,1.57668,425500002.0
2006-04-06 15:03:00,1.57665,1.57682,1.57658,1.57667,359199999.0
2006-04-06 15:04:00,1.57657,1.57672,1.5765,1.57667,471500000.0
2006-04-06 15:05:00,1.57673,1.57673,1.57578,1.576,243100002.0
2006-04-06 15:06:00,1.57584,1.57609,1.57584,1.57603,276800000.0
2006-04-06 15:07:00,1.57594,1.57606,1.57579,1.5759,498199999.0
2006-04-06 15:08:00,1.57603,1.57624,1.57591,1.57621,216500002.0
2006-04-06 15:09:00,1.57629,1.57638,1.57612,1.57623,281600001.0
2006-04-06 15:10:00,1.57617,1.57663,1.57609,1.57663,209399998.0
2006-04-06 15:11:00,1.57685,1.57728,1.57685,1.57689,297200003.0
2006-04-06 15:12:00,1.57674,1.57713,1.57674,1.57713,159299997.0
2006-04-06 15:13:00,1.57696,1.57715,1.57686,1.57705,255700003.0
2006-04-06 15:14:00,1.5771,1.5771,1.57681,1.57693,308000002.0
2006-04-06 15:15:00,1.57693,1.57705,1.57679,1.57679,420200002.0
2006-04-06 15:16:00,1.57693,1.5771,1.57681,1.57681,241400000.0
2006-04-06 15:17:00,1.57688,1.57699,1.57682,1.57687,321200003.0
2006-04-06 15:18:00,1.57682,1.57703,1.57671,1.57701,225100003.0
2006-04-06 15:19:00,1.57695,1.577,1.57676,1.577,229200001.0
2006-04-06 15:20:00,1.577,1.57714,1.57686,1.57708,296999998.0
2006-04-06 15:21:00,1.57689,1.57718,1.57689,1.57696,306900001.0
2006-04-06 15:22:00,1.57683,1.577,1.5768,1.577,272800001.0
2006-04-06 15:23:00,1.57691,1.57715,1.57678,1.57696,331500000.0
2006-04-06 15:24:00,1.57692,1.57713,1.57692,1.57706,267800003.0
2006-04-06 15:25:00,1.57703,1.57712,1.57688,1.57705,442400000.0
2006-04-06 15:26:00,1.57706,1.57706,1.57682,1.57683,225700003.0
2006-04-06 15:27:00,1.57701,1.57704,1.57689,1.57689,326900004.0
2006-04-06 15:28:00,1.57688,1.57688,1.57653,1.57653,180200001.0
2006-04-06 15:29:00,1.57652,1.57661,1.57629,1.57644,275500001.0
2006-04-06 15:30:00,1.57639,1.57657,1.57632,1.57651,333599999.0
2006-04-06 15:31:00,1.57645,1.57652,1.57631,1.57644,339400001.0
2006-04-06 15:32:00,1.57637,1.57673,1.57633,1.57652,387500000.0
2006-04-06 15:33:00,1.57677,1.5768,1.57655,1.57672,255900003.0
2006-04-06 15:34:00,1.57677,1.57682,1.57649,1.57649,253199999.0
2006-04-06 15:35:00,1.57675,1.57689,1.57665,1.57673,305499997.0
2006-04-06 15:36:00,1.57672,1.57693,1.57662,1.57667,360899998.0
2006-04-06 15:37:00,1.57669,1.57682,1.57649,1.57658,288599997.0
2006-04-06 15:38:00,1.57661,1.57684,1.57656,1.57666,264199999.0
2006-04-06 15:39:00,1.57674,1.57679,1.57642,1.57667,360100003.0
2006-04-06 15:40:00,1.57653,1.57675,1.57653,1.57672,103400000.0
2006-04-06 15:41:00,1.57661,1.57677,1.5765,1.57673,304600000.0
2006-04-06 15:42:00,1.57658,1.57681,1.57658,1.57663,283500003.0
2006-04-06 15:43:00,1.57674,1.57684,1.5766,1.5767,285100001.0
2006-04-06 15:44:00,1.57672,1.57695,1.57663,1.57685,171200003.0
2006-04-06 15:45:00,1.57694,1.57719,1.57693,1.57708,279700001.0
2006-04-06 15:46:00,1.57702,1.57702,1.57681,1.57687,498799999.0
2006-04-06 15:47:00,1.57693,1.57712,1.57681,1.577,188799999.0
2006-04-06 15:48:00,1.5771,1.57715,1.57693,1.57694,307299998.0
2006-04-06 15:49:00,1.57693,1.57718,1.57684,1.57708,197700001.0
2006-04-06 15:50:00,1.57699,1.5772,1.57692,1.5772,277799999.0
2006-04-06 15:51:00,1.57714,1.57732,1.57708,1.57721,330400002.0
2006-04-06 15:52:00,1.57732,1.57736,1.57707,1.57714,276299998.0
2006-04-06 15:53:00,1.57717,1.57718,1.577,1.577,266900002.0
2006-04-06 15:54:00,1.57709,1.57723,1.57701,1.57723,274700001.0
2006-04-06 15:55:00,1.57709,1.57716,1.57697,1.57708,78999999.0
2006-04-06 15:56:00,1.57692,1.57711,1.57684,1.577,624099992.0
2006-04-06 15:57:00,1.57685,1.57712,1.57685,1.57712,224100001.0
2006-04-06 15:58:00,1.57716,1.57716,1.57691,1.57703,399300002.0
2006-04-06 15:59:00,1.57691,1.57706,1.57682,1.57689,251500002.0
2006-04-06 16:00:00,1.57665,1.57679,1.57654,1.57669,254500002.0
2006-04-06 16:01:00,1.57669,1.57671,1.57646,1.57652,284099999.0
2006-04-06 16:02:00,1.57657,1.57669,1.57643,1.57659,283399995.0
2006-04-06 16:03:00,1.57654,1.5768,1.57638,1.5768,392099998.0
2006-04-06 16:04:00,1.57676,1.57677,1.57656,1.57673,424700000.0
2006-04-06 16:05:00,1.57675,1.57675,1.57652,1.57659,285800001.0
2006-04-06 16:06:00,1.57646,1.57671,1.57646,1.57667,252800000.0
2006-04-06 16:07:00,1.57658,1.5766,1.57637,1.57647,259299997.0
2006-04-06 16:08:00,1.57636,1.57652,1.57636,1.5765,210600002.0
2006-04-06 16:09:00,1.57652,1.57671,1.57648,1.57655,325399999.0
2006-04-06 16:10:00,1.5766,1.57668,1.5764,1.57667,347400006.0
2006-04-06 16:11:00,1.57669,1.57669,1.57641,1.57644,172900001.0
2006-04-06 16:12:00,1.5764,1.57671,1.5764,1.57658,227299999.0
2006-04-06 16:13:00,1.5765,1.57681,1.57634,1.57655,345100000.0
2006-04-06 16:14:00,1.57673,1.57692,1.57651,1.57684,353200001.0
2006-04-06 16:15:00,1.57677,1.57703,1.57657,1.57671,339399995.0
2006-04-06 16:16:00,1.57667,1.57688,1.57664,1.57676,481299996.0
2006-04-06 16:17:00,1.57677,1.57682,1.57656,1.57663,341999999.0
2006-04-06 16:18:00,1.57663,1.57663,1.57635,1.57647,255500000.0
2006-04-06 16:19:00,1.57652,1.57659,1.57638,1.57643,178199998.0
2006-04-06 16:20:00,1.57662,1.57671,1.57648,1.57665,172700002.0
2006-04-06 16:21:00,1.57663,1.57668,1.57654,1.57668,118700003.0
2006-04-06 16:22:00,1.57664,1.57664,1.57643,1.57648,293200002.0
2006-04-06 16:23:00,1.57658,1.5767,1.57646,1.57652,238499998.0
2006-04-06 16:24:00,1.57644,1.57678,1.57644,1.57676,477500007.0
2006-04-06 16:25:00,1.5766,1.5768,1.57659,1.57666,297400001.0
2006-04-06 16:26:00,1.57665,1.57672,1.57636,1.57659,283600000.0
2006-04-06 16:27:00,1.57638,1.57668,1.57638,1.57648,164600000.0
2006-04-06 16:28:00,1.57637,1.57642,1.5762,1.57628,355900002.0
2006-04-06 16:29:00,1.57652,1.57666,1.57645,1.57661,153400002.0
2006-04-06 16:30:00,1.5765,1.57679,1.57631,1.57668,197500003.0
2006-04-06 16:31:00,1.57679,1.57693,1.57666,1.57678,238799999.0
2006-04-06 16:32:00,1.57673,1.57689,1.5766,1.57684,461700000.0
2006-04-06 16:33:00,1.57663,1.57679,1.57654,1.57666,125600002.0
2006-04-06 16:34:00,1.57662,1.57684,1.57662,1.57678,270099998.0
2006-04-06 16:35:00,1.57675,1.57687,1.57667,1.57687,272699998.0
2006-04-06 16:36:00,1.57685,1.57695,1.57669,1.57682,430699995.0
2006-04-06 16:37:00,1.57687,1.57696,1.57675,1.57687,275499999.0
2006-04-06 16:38:00,1.57692,1.57725,1.57679,1.57713,529500001.0
2006-04-06 16:39:00,1.57717,1.57717,1.57689,1.57693,179099999.0
2006-04-06 16:40:00,1.577,1.57716,1.57687,1.57701,469800003.0
2006-04-06 16:41:00,1.57685,1.577,1.57668,1.57679,159400002.0
2006-04-06 16:42:00,1.57659,1.57692,1.57659,1.57677,458799996.0
2006-04-06 16:43:00,1.57662,1.57671,1.57628,1.57658,221499998.0
2006-04-06 16:44:00,1.57655,1.57655,1.57627,1.57642,363600006.0
2006-04-06 16:45:00,1.57637,1.57654,1.5763,1.57651,307100005.0
2006-04-06 16:46:00,1.57652,1.57657,1.57632,1.57645,188299999.0
2006-04-06 16:47:00,1.57631,1.5765,1.57627,1.5765,331400002.0
2006-04-06 16:48:00,1.5764,1.57648,1.57626,1.57641,183999997.0
2006-04-06 16:49:00,1.57643,1.57643,1.57626,1.57626,121400000.0
2006-04-06 16:50:00,1.57615,1.57635,1.57607,1.5762,262300001.0
2006-04-06 16:51:00,1.57614,1.57633,1.57596,1.57615,253600003.0
2006-04-06 16:52:00,1.57625,1.57638,1.57616,1.57631,191199998.0
2006-04-06 16:53:00,1.57642,1.57642,1.57619,1.57627,117800000.0
2006-04-06 16:54:00,1.57608,1.57644,1.57608,1.57632,421400004.0
2006-04-06 16:55:00,1.57637,1.5764,1.57614,1.57623,511900008.0
2006-04-06 16:56:00,1.57616,1.57628,1.57612,1.57622,305700002.0
2006-04-06 16:57:00,1.57618,1.57631,1.57614,1.57623,281400004.0
2006-04-06 16:58:00,1.57619,1.57639,1.57604,1.57614,165600003.0
2006-04-06 16:59:00,1.57617,1.57664,1.57617,1.57664,128699999.0
2006-04-06 17:00:00,1.5765,1.57675,1.57637,1.57657,276899999.0
2006-04-06 17:01:00,1.57652,1.57662,1.5763,1.57658,377300004.0
2006-04-06 17:02:00,1.57652,1.57653,1.5764,1.57652,375000004.0
2006-04-06 17:03:00,1.57655,1.5766,1.57634,1.57648,387300000.0
2006-04-06 17:04:00,1.5764,1.5766,1.57626,1.57645,337900001.0
2006-04-06 17:05:00,1.57655,1.57665,1.57645,1.5765,326200002.0
2006-04-06 17:06:00,1.5766,1.57677,1.57649,1.57669,110800000.0
2006-04-06 17:07:00,1.57679,1.57679,1.57657,1.5766,363900004.0
2006-04-06 17:08:00,1.57664,1.57694,1.57664,1.5769,400300004.0
2006-04-06 17:09:00,1.57678,1.57678,1.57654,1.57664,155200001.0
2006-04-06 17:10:00,1.57653,1.57672,1.57646,1.57662,393700000.0
2006-04-06 17:11:00,1.57653,1.57664,1.57634,1.57648,329899996.0
2006-04-06 17:12:00,1.57647,1.57665,1.57645,1.57662,253700003.0
2006-04-06 17:13:00,1.57649,1.57657,1.57631,1.57648,289200006.0
2006-04-06 17:14:00,1.57636,1.57655,1.57628,1.5764,333899997.0
2006-04-06 17:15:00,1.57643,1.5766,1.57626,1.57645,264899996.0
2006-04-06 17:16:00,1.57635,1.57657,1.57634,1.57657,443300003.0
2006-04-06 17:17:00,1.57652,1.57663,1.57641,1.57646,334200003.0
2006-04-06 17:18:00,1.57643,1.57651,1.57623,1.57623,197399999.0
2006-04-06 17:19:00,1.57638,1.57645,1.57633,1.57639,259599998.0
2006-04-06 17:20:00,1.57639,1.57645,1.57629,1.5764,240799999.0
2006-04-06 17:21:00,1.57633,1.57646,1.57623,1.57638,303800002.0
2006-04-06 17:22:00,1.57654,1.57689,1.57653,1.57676,341000000.0
2006-04-06 17:23:00,1.57658,1.57673,1.57648,1.57654,274000004.0
2006-04-06 17:24:00,1.57657,1.57663,1.57642,1.57657,287500003.0
2006-04-06 17:25:00,1.57679,1.57693,1.57659,1.57686,273999997.0
2006-04-06 17:26:00,1.57696,1.57705,1.57682,1.57705,184400006.0
2006-04-06 17:27:00,1.57696,1.57712,1.57696,1.57711,273600001.0
2006-04-06 17:28:00,1.57716,1.57719,1.57685,1.57695,100100002.0
2006-04-06 17:29:00,1.57697,1.57714,1.57693,1.57708,269899999.0
2006-04-06 17:30:00,1.57702,1.57724,1.57692,1.57711,303099997.0
2006-04-06 17:31:00,1.57705,1.57718,1.57695,1.57712,487199996.0
2006-04-06 17:32:00,1.57705,1.57726,1.57691,1.57717,111999999.0
2006-04-06 17:33:00,1.57724,1.57736,1.57719,1.57727,195899999.0
2006-04-06 17:34:00,1.57735,1.5777,1.57731,1.5775,188600003.0
2006-04-06 17:35:00,1.57761,1.57762,1.57731,1.57741,292800002.0
2006-04-06 17:36:00,1.57732,1.57743,1.57715,1.57737,359600000.0
2006-04-06 17:37:00,1.57719,1.57733,1.57715,1.57718,201100003.0
2006-04-06 17:38:00,1.57722,1.5774,1.57717,1.57735,233199997.0
2006-04-06 17:39:00,1.5774,1.57742,1.57714,1.57735,346599996.0
2006-04-06 17:40:00,1.57719,1.57737,1.57702,1.57729,293300004.0
2006-04-06 17:41:00,1.57738,1.57738,1.57716,1.57717,254400005.0
2006-04-06 17:42:00,1.57723,1.57743,1.57715,1.57728,276900001.0
2006-04-06 17:43:00,1.57735,1.57746,1.5772,1.57726,254800003.0
2006-04-06 17:44:00,1.57712,1.57756,1.57712,1.57752,396200003.0
2006-04-06 17:45:00,1.57744,1.57751,1.57732,1.57732,277500001.0
2006-04-06 17:46:00,1.57732,1.57748,1.57732,1.57748,57500000.0
2006-04-06 17:47:00,1.5774,1.5775,1.57727,1.57736,369500002.0
2006-04-06 17:48:00,1.57747,1.57753,1.57732,1.57737,438599996.0
2006-04-06 17:49:00,1.57731,1.57754,1.57725,1.57748,551600000.0
2006-04-06 17:50:00,1.5775,1.57758,1.57737,1.57745,253399997.0
2006-04-06 17:51:00,1.57746,1.57766,1.57746,1.57762,236100002.0
2006-04-06 17:52:00,1.57752,1.57761,1.57738,1.57747,204499997.0
2006-04-06 17:53:00,1.57748,1.57756,1.5773,1.5773,373600001.0
2006-04-06 17:54:00,1.5775,1.57755,1.57737,1.57738,284200003.0
2006-04-06 17:55:00,1.57748,1.57755,1.57733,1.5774,326099999.0
2006-04-06 17:56:00,1.57736,1.5775,1.5772,1.57732,224000001.0
2006-04-06 17:57:00,1.57742,1.57742,1.57726,1.5774,410499998.0
2006-04-06 17:58:00,1.57714,1.57742,1.57714,1.57737,201800000.0
2006-04-06 17:59:00,1.57735,1.57743,1.57718,1.5773,341200002.0
2006-04-06 18:00:00,1.57737,1.57743,1.57731,1.57741,128600002.0
2006-04-06 18:01:00,1.5772,1.5773,1.5772,1.5772,1869899999.0
2006-04-06 18:02:00,1.5773,1.5773,1.5772,1.5772,1869899999.0
2006-04-06 18:03:00,1.5773,1.5773,1.5772,1.5773,1869899999.0
2006-04-06 18:04:00,1.5772,1.5774,1.5772,1.5773,1869899999.0
2006-04-06 18:05:00,1.5774,1.5774,1.5773,1.5774,1869899999.0
2006-04-06 18:06:00,1.5773,1.5774,1.5772,1.5774,1869899999.0
2006-04-06 18:07:00,1.5775,1.5776,1.5772,1.5773,1869899999.0
2006-04-06 18:08:00,1.5772,1.5773,1.5772,1.5773,1869899999.0
2006-04-06 18:09:00,1.57731,1.57753,1.57712,1.57748,1869899999.0
2006-04-06 18:11:00,1.57744,1.57748,1.57718,1.57727,1299900005.0
2006-04-06 18:12:00,1.57742,1.57748,1.57726,1.57726,1955500000.0
2006-04-06 18:13:00,1.5774,1.5774,1.57715,1.57715,1530300003.0
2006-04-06 18:14:00,1.5773,1.5774,1.5772,1.5772,900999999.0
2006-04-06 18:15:00,1.57721,1.5775,1.57707,1.57742,900999999.0
2006-04-06 18:16:00,1.5773,1.5774,1.5773,1.5773,2093700000.0
2006-04-06 18:17:00,1.57729,1.57737,1.57701,1.57725,2093700000.0
2006-04-06 18:18:00,1.57722,1.57734,1.57703,1.57715,607700006.0
2006-04-06 18:19:00,1.57721,1.57728,1.57694,1.57711,2028200005.0
2006-04-06 18:20:00,1.57709,1.57717,1.57695,1.5771,1863600000.0
2006-04-06 18:21:00,1.57708,1.57724,1.57699,1.57714,745300000.0
2006-04-06 18:22:00,1.57709,1.5772,1.57697,1.57704,921900006.0
2006-04-06 18:23:00,1.5772,1.5772,1.5771,1.5771,1232500005.0
2006-04-06 18:24:00,1.5772,1.5772,1.5771,1.5771,1232500005.0
2006-04-06 18:25:00,1.5772,1.5772,1.5772,1.5772,1232500005.0
2006-04-06 18:26:00,1.5771,1.5772,1.5771,1.5772,1232500005.0
2006-04-06 18:27:00,1.57725,1.57725,1.5769,1.57705,1232500005.0
2006-04-06 18:28:00,1.57716,1.57726,1.57709,1.57712,2034199993.0
2006-04-06 18:29:00,1.57718,1.57723,1.57701,1.57703,1662099999.0
2006-04-06 18:30:00,1.57699,1.57725,1.57699,1.57721,1248800005.0
2006-04-06 18:31:00,1.57709,1.57725,1.577,1.57717,1125199999.0
2006-04-06 18:32:00,1.57715,1.57715,1.57684,1.57685,1290800004.0
2006-04-06 18:34:00,1.5772,1.5772,1.577,1.5772,1994899999.0
2006-04-06 18:35:00,1.57707,1.57713,1.57694,1.5771,1994899999.0
2006-04-06 18:36:00,1.57707,1.57716,1.57696,1.577,1389400002.0
2006-04-06 18:37:00,1.57706,1.57714,1.57684,1.57709,2009000005.0
2006-04-06 18:38:00,1.57696,1.57709,1.5768,1.57704,1386600005.0
2006-04-06 18:39:00,1.577,1.57722,1.57695,1.57713,1821200012.0
2006-04-06 18:40:00,1.5771,1.5772,1.5771,1.5771,991000006.0
2006-04-06 18:41:00,1.5771,1.5772,1.5769,1.57702,991000006.0
2006-04-06 18:42:00,1.57717,1.57724,1.57696,1.57702,1177999998.0
2006-04-06 18:43:00,1.57709,1.57723,1.57704,1.57715,488800002.0
2006-04-06 18:44:00,1.57714,1.57714,1.5768,1.57685,904499995.0
2006-04-06 18:45:00,1.57703,1.57716,1.57688,1.57695,618200004.0
2006-04-06 18:46:00,1.57711,1.57715,1.57682,1.57682,281500002.0
2006-04-06 18:47:00,1.57695,1.57721,1.57695,1.5772,314099996.0
2006-04-06 18:48:00,1.57705,1.57722,1.57699,1.57711,1351400005.0
2006-04-06 18:49:00,1.57709,1.57714,1.57692,1.57708,388200001.0
2006-04-06 18:50:00,1.57705,1.57712,1.57685,1.57694,635500002.0
2006-04-06 18:51:00,1.57714,1.57736,1.57699,1.57699,1383200000.0
2006-04-06 18:52:00,1.57713,1.57717,1.57689,1.57708,1469800002.0
2006-04-06 18:53:00,1.57703,1.57718,1.57693,1.57711,1287399995.0
2006-04-06 18:54:00,1.57689,1.57707,1.57682,1.57702,442099998.0
2006-04-06 18:55:00,1.57707,1.57707,1.57686,1.57686,1483900002.0
2006-04-06 18:56:00,1.57704,1.57716,1.57697,1.57707,950100005.0
2006-04-06 18:57:00,1.57705,1.57713,1.57697,1.57704,618800004.0
2006-04-06 18:58:00,1.5771,1.57714,1.57693,1.57698,1047100004.0
2006-04-06 18:59:00,1.57704,1.57716,1.57694,1.57702,1651399999.0
2006-04-06 19:00:00,1.57708,1.57715,1.57695,1.57706,516500001.0
2006-04-06 19:01:00,1.57706,1.57706,1.57677,1.5769,390199998.0
2006-04-06 19:02:00,1.57677,1.57704,1.57674,1.57692,937899999.0
2006-04-06 19:03:00,1.57681,1.57695,1.57681,1.57695,487800001.0
2006-04-06 19:04:00,1.57695,1.57695,1.57682,1.57682,212400000.0
2006-04-06 19:05:00,1.57689,1.57695,1.57675,1.5769,563800000.0
2006-04-06 19:06:00,1.57681,1.57697,1.57679,1.57693,1780100000.0
2006-04-06 19:07:00,1.57683,1.57706,1.57675,1.57688,792100006.0
2006-04-06 19:08:00,1.5769,1.57701,1.5768,1.57681,1450299996.0
2006-04-06 19:09:00,1.57682,1.57705,1.57677,1.57693,1496199994.0
2006-04-06 19:10:00,1.57695,1.57715,1.57681,1.57708,934700002.0
2006-04-06 19:11:00,1.57711,1.5772,1.57696,1.57706,1116400010.0
2006-04-06 19:12:00,1.577,1.57708,1.57687,1.57695,650700004.0
2006-04-06 19:13:00,1.57695,1.57714,1.57693,1.57714,435800002.0
2006-04-06 19:14:00,1.57701,1.57713,1.57701,1.5771,474300003.0
2006-04-06 19:15:00,1.57709,1.57711,1.57695,1.57705,1255199996.0
2006-04-06 19:16:00,1.57704,1.57704,1.57685,1.57685,528500005.0
2006-04-06 19:17:00,1.57703,1.57704,1.57677,1.57677,767299998.0
2006-04-06 19:18:00,1.57697,1.57698,1.57675,1.57678,792800001.0
2006-04-06 19:19:00,1.57681,1.577,1.57679,1.57685,1059100011.0
2006-04-06 19:20:00,1.57684,1.57686,1.57658,1.57658,1302500003.0
2006-04-06 19:21:00,1.5766,1.57664,1.57646,1.57652,989500002.0
2006-04-06 19:22:00,1.57664,1.57664,1.57651,1.57651,117599999.0
2006-04-06 19:23:00,1.57647,1.5766,1.57632,1.57645,534900009.0
2006-04-06 19:24:00,1.57636,1.57661,1.57629,1.57645,424200000.0
2006-04-06 19:25:00,1.57642,1.57661,1.57634,1.57643,959600010.0
2006-04-06 19:26:00,1.57658,1.57666,1.57642,1.57652,1152800001.0
2006-04-06 19:27:00,1.57641,1.5766,1.57636,1.57649,1272500001.0
2006-04-06 19:28:00,1.57652,1.57672,1.57644,1.57649,519400005.0
2006-04-06 19:29:00,1.57653,1.57674,1.57642,1.5766,908900002.0
2006-04-06 19:30:00,1.5767,1.5769,1.5766,1.5769,1458000008.0
2006-04-06 19:31:00,1.57685,1.57694,1.57665,1.5767,1458000008.0
2006-04-06 19:32:00,1.57658,1.57674,1.57654,1.57663,623900003.0
2006-04-06 19:33:00,1.57644,1.57664,1.5763,1.5764,971200007.0
2006-04-06 19:34:00,1.57643,1.57657,1.57622,1.5764,1843900007.0
2006-04-06 19:35:00,1.57655,1.5766,1.57628,1.57649,1008600001.0
2006-04-06 19:36:00,1.57657,1.57657,1.57618,1.57628,732700002.0
2006-04-06 19:37:00,1.57643,1.57668,1.57643,1.57664,246600004.0
2006-04-06 19:38:00,1.57663,1.57683,1.57659,1.57683,630199999.0
2006-04-06 19:39:00,1.57678,1.57682,1.57646,1.57647,1258100004.0
2006-04-06 19:40:00,1.57667,1.57684,1.57661,1.57669,461000004.0
2006-04-06 19:41:00,1.5768,1.57698,1.5768,1.57691,531199997.0
2006-04-06 19:42:00,1.57697,1.577,1.5768,1.57689,710700001.0
2006-04-06 19:43:00,1.57698,1.5771,1.57679,1.57687,319099998.0
2006-04-06 19:44:00,1.57689,1.57699,1.57681,1.57695,1014000008.0
2006-04-06 19:45:00,1.57684,1.57702,1.57679,1.57702,332799998.0
2006-04-06 19:46:00,1.57698,1.577,1.57679,1.57685,748399995.0
2006-04-06 19:47:00,1.57677,1.577,1.57677,1.57698,134600000.0
2006-04-06 19:48:00,1.57697,1.57703,1.5769,1.57692,652099997.0
2006-04-06 19:49:00,1.57681,1.57693,1.57664,1.57689,1305600001.0
2006-04-06 19:50:00,1.5768,1.57692,1.57667,1.57684,173399998.0
2006-04-06 19:51:00,1.57694,1.57708,1.57689,1.577,650499998.0
2006-04-06 19:52:00,1.57708,1.57715,1.577,1.57714,335799998.0
2006-04-06 19:53:00,1.57714,1.57714,1.57678,1.57678,415800002.0
2006-04-06 19:54:00,1.5769,1.57697,1.57679,1.57679,428900004.0
2006-04-06 19:55:00,1.57685,1.57697,1.57668,1.5768,618900000.0
2006-04-06 19:56:00,1.57683,1.5769,1.57666,1.57677,1306100006.0
2006-04-06 19:57:00,1.57692,1.57698,1.57674,1.57674,1428300007.0
2006-04-06 19:58:00,1.57671,1.57695,1.57671,1.57685,1850800009.0
2006-04-06 19:59:00,1.57675,1.57698,1.57675,1.57684,1265900006.0
2006-04-06 20:00:00,1.57698,1.57698,1.57675,1.57675,680500000.0
2006-04-06 20:01:00,1.57688,1.57697,1.57671,1.5769,790499997.0
2006-04-06 20:02:00,1.57692,1.57698,1.57677,1.57689,374899997.0
2006-04-06 20:03:00,1.57691,1.57696,1.57675,1.57688,237300000.0
2006-04-06 20:04:00,1.57695,1.57695,1.57679,1.57688,390800004.0
2006-04-06 20:05:00,1.57692,1.57692,1.57674,1.57681,331700000.0
2006-04-06 20:06:00,1.5769,1.57698,1.57686,1.57691,320700003.0
2006-04-06 20:07:00,1.57699,1.5771,1.57687,1.5771,214300006.0
2006-04-06 20:08:00,1.57717,1.57746,1.577,1.57705,1461900006.0
2006-04-06 20:09:00,1.57701,1.57704,1.57687,1.57689,385299997.0
2006-04-06 20:10:00,1.577,1.577,1.57681,1.57681,214599998.0
2006-04-06 20:11:00,1.57679,1.57693,1.57675,1.57683,545200003.0
2006-04-06 20:12:00,1.57679,1.57684,1.57665,1.57665,268800000.0
2006-04-06 20:13:00,1.57671,1.57686,1.57661,1.57665,1441300006.0
2006-04-06 20:14:00,1.57669,1.57696,1.57668,1.57696,448200002.0
2006-04-06 20:15:00,1.57701,1.57715,1.57691,1.57697,927500004.0
2006-04-06 20:16:00,1.577,1.57709,1.57682,1.57689,2020300002.0
2006-04-06 20:17:00,1.57694,1.57702,1.57684,1.57702,488400000.0
2006-04-06 20:18:00,1.57698,1.57699,1.57679,1.57684,550800003.0
2006-04-06 20:20:00,1.5769,1.5771,1.5769,1.577,483699998.0
2006-04-06 20:21:00,1.57689,1.57715,1.57689,1.57703,483699998.0
2006-04-06 20:22:00,1.57697,1.57718,1.57688,1.5771,572300003.0
2006-04-06 20:23:00,1.57707,1.57718,1.57687,1.5769,1150300000.0
2006-04-06 20:24:00,1.57697,1.57711,1.57688,1.577,532399995.0
2006-04-06 20:25:00,1.5769,1.57707,1.57683,1.57706,783900004.0
2006-04-06 20:26:00,1.57712,1.57712,1.57688,1.57688,373700007.0
2006-04-06 20:27:00,1.5769,1.577,1.57684,1.57694,467800003.0
2006-04-06 20:29:00,1.5769,1.57694,1.57658,1.57658,1605599999.0
2006-04-06 20:30:00,1.5767,1.5772,1.5767,1.5771,1997300000.0
2006-04-06 20:31:00,1.57688,1.5771,1.57682,1.57696,1997300000.0
2006-04-06 20:32:00,1.5772,1.5772,1.5771,1.5771,595500004.0
2006-04-06 20:33:00,1.57676,1.577,1.57674,1.57688,595500004.0
2006-04-06 20:34:00,1.57671,1.57699,1.57671,1.57694,521000005.0
2006-04-06 20:35:00,1.5768,1.57702,1.57679,1.57702,624100005.0
2006-04-06 20:36:00,1.577,1.57713,1.57678,1.577,474499996.0
2006-04-06 20:37:00,1.57705,1.57706,1.5768,1.5768,998799996.0
2006-04-06 20:38:00,1.57677,1.57697,1.57671,1.57687,1903700022.0
2006-04-06 20:39:00,1.57664,1.57687,1.57664,1.57682,1012700004.0
2006-04-06 20:40:00,1.5769,1.57696,1.57671,1.57671,1431000004.0
2006-04-06 20:41:00,1.57679,1.57694,1.57664,1.57694,530600000.0
2006-04-06 20:42:00,1.57693,1.57701,1.57677,1.57678,268300002.0
2006-04-06 20:43:00,1.57706,1.57715,1.57677,1.57677,682100001.0
2006-04-06 20:44:00,1.57671,1.57697,1.57671,1.57688,1364600002.0
2006-04-06 20:45:00,1.57675,1.57695,1.57675,1.57677,887100001.0
2006-04-06 20:46:00,1.57694,1.577,1.57669,1.57698,260800001.0
2006-04-06 20:47:00,1.57695,1.57695,1.57669,1.57681,654800001.0
2006-04-06 20:48:00,1.57687,1.57717,1.57675,1.57694,1573599998.0
2006-04-06 20:49:00,1.57687,1.57708,1.57683,1.57705,666500010.0
2006-04-06 20:50:00,1.577,1.5771,1.577,1.577,395000002.0
2006-04-06 20:51:00,1.57697,1.57704,1.5768,1.57687,395000002.0
2006-04-06 20:52:00,1.57705,1.57709,1.57682,1.57698,1437900009.0
2006-04-06 20:53:00,1.57705,1.57711,1.57691,1.57691,1714399993.0
2006-04-06 20:54:00,1.57685,1.57702,1.57685,1.577,753700004.0
2006-04-06 20:55:00,1.57691,1.57704,1.57691,1.57704,603800002.0
2006-04-06 20:56:00,1.57695,1.57717,1.57685,1.57702,1853499996.0
2006-04-06 20:57:00,1.577,1.5771,1.577,1.5771,1569699994.0
2006-04-06 20:58:00,1.577,1.5772,1.577,1.5771,1569699994.0
2006-04-06 20:59:00,1.5772,1.5772,1.5769,1.5769,1569699994.0
2006-04-06 21:00:00,1.5767,1.5771,1.5767,1.5771,1569699994.0
2006-04-06 21:01:00,1.577,1.5771,1.577,1.5771,1569699994.0
2006-04-06 21:02:00,1.57705,1.57717,1.57689,1.57693,1569699994.0
2006-04-06 21:03:00,1.57692,1.57714,1.57686,1.57705,1585899992.0
2006-04-06 21:04:00,1.577,1.57717,1.57694,1.57717,226900002.0
2006-04-06 21:05:00,1.57715,1.57731,1.57704,1.57725,1007999996.0
2006-04-06 21:06:00,1.5769,1.57717,1.5768,1.577,850199999.0
2006-04-06 21:07:00,1.57703,1.57707,1.57692,1.57695,490099998.0
2006-04-06 21:08:00,1.57694,1.57715,1.57691,1.57715,237999998.0
2006-04-06 21:09:00,1.57713,1.57728,1.577,1.577,555200001.0
2006-04-06 21:10:00,1.57722,1.57734,1.57716,1.5772,772599999.0
2006-04-06 21:11:00,1.57725,1.57725,1.57706,1.57718,753300001.0
2006-04-06 21:12:00,1.57715,1.57725,1.57704,1.57717,338400005.0
2006-04-06 21:13:00,1.57697,1.57713,1.57692,1.57713,761900001.0
2006-04-06 21:14:00,1.577,1.57714,1.57692,1.57714,595699998.0
2006-04-06 21:15:00,1.57715,1.57715,1.57689,1.5769,804200008.0
2006-04-06 21:16:00,1.577,1.57718,1.5768,1.57705,601899999.0
2006-04-06 21:17:00,1.57711,1.5773,1.57709,1.57725,1598800000.0
2006-04-06 21:18:00,1.5773,1.57732,1.57702,1.57702,661000002.0
2006-04-06 21:19:00,1.57709,1.57723,1.57692,1.57714,688600007.0
2006-04-06 21:22:00,1.57704,1.57727,1.57699,1.57725,1643500009.0
2006-04-06 21:23:00,1.57716,1.57725,1.57695,1.57715,1526399996.0
2006-04-06 21:24:00,1.5772,1.5772,1.57701,1.5771,570299998.0
2006-04-06 21:25:00,1.57718,1.57727,1.57671,1.57694,1193600004.0
2006-04-06 21:26:00,1.577,1.57715,1.57699,1.57711,543399998.0
2006-04-06 21:27:00,1.57715,1.5772,1.57705,1.57713,622100006.0
2006-04-06 21:28:00,1.57714,1.57723,1.57697,1.57697,748700000.0
2006-04-06 21:29:00,1.57714,1.57726,1.577,1.57709,533700003.0
2006-04-06 21:30:00,1.57717,1.57717,1.57692,1.577,480000001.0
2006-04-06 21:31:00,1.57703,1.57719,1.577,1.57715,618999995.0
2006-04-06 21:33:00,1.57718,1.57718,1.57702,1.57702,92700000.0
2006-04-06 21:34:00,1.57708,1.57714,1.57693,1.57695,1340199994.0
2006-04-06 21:35:00,1.57707,1.57713,1.57696,1.57698,932199997.0
2006-04-06 21:36:00,1.57718,1.57718,1.57697,1.57714,319600000.0
2006-04-06 21:37:00,1.57715,1.57723,1.57702,1.57702,292400000.0
2006-04-06 21:38:00,1.57703,1.57728,1.57703,1.57726,322300004.0
2006-04-06 21:39:00,1.5771,1.5772,1.5771,1.5772,58300002.0
2006-04-06 21:40:00,1.57712,1.57731,1.57711,1.57727,486299995.0
2006-04-06 21:41:00,1.57723,1.57731,1.57705,1.57712,630299995.0
2006-04-06 21:42:00,1.57718,1.5774,1.57718,1.5772,397900001.0
2006-04-06 21:43:00,1.57725,1.57741,1.57721,1.57734,1261400003.0
2006-04-06 21:44:00,1.57729,1.57736,1.5771,1.57725,1403300003.0
2006-04-06 21:45:00,1.57711,1.57731,1.57711,1.57725,620600004.0
2006-04-06 21:46:00,1.57721,1.57731,1.57702,1.57711,1068900001.0
2006-04-06 21:47:00,1.57723,1.57749,1.57716,1.57727,1109399994.0
2006-04-06 21:48:00,1.57734,1.57743,1.57723,1.57736,508300003.0
2006-04-06 21:49:00,1.57734,1.57743,1.5772,1.57733,1345800008.0
2006-04-06 21:50:00,1.57722,1.57734,1.57716,1.57718,250999999.0
2006-04-06 21:51:00,1.57723,1.57727,1.57706,1.57711,558899997.0
2006-04-06 21:52:00,1.57725,1.57725,1.57699,1.57699,1442899993.0
2006-04-06 21:53:00,1.57713,1.57731,1.57713,1.57728,594900004.0
2006-04-06 21:54:00,1.57729,1.57729,1.57715,1.57715,267200001.0
2006-04-06 21:55:00,1.57718,1.5774,1.57711,1.57735,675500004.0
2006-04-06 21:56:00,1.5774,1.5774,1.57718,1.57718,560400003.0
2006-04-06 21:57:00,1.57726,1.57738,1.57718,1.57724,527100001.0
2006-04-06 21:58:00,1.57725,1.57725,1.57709,1.57718,809799995.0
2006-04-06 21:59:00,1.57715,1.57721,1.57704,1.57713,1258300010.0
2006-04-06 22:00:00,1.57713,1.57735,1.57703,1.57714,580800003.0
2006-04-06 22:01:00,1.57717,1.57725,1.57716,1.57719,232500000.0
2006-04-06 22:02:00,1.57715,1.57717,1.57691,1.57691,1129600007.0
2006-04-06 22:03:00,1.57714,1.57717,1.57692,1.57712,403899995.0
2006-04-06 22:04:00,1.57715,1.57722,1.57694,1.57711,762600004.0
2006-04-06 22:05:00,1.57719,1.57723,1.57705,1.57716,303900004.0
2006-04-06 22:06:00,1.57725,1.57725,1.57705,1.57725,616200001.0
2006-04-06 22:07:00,1.5772,1.5772,1.57701,1.57701,99900000.0
2006-04-06 22:08:00,1.57722,1.57728,1.57709,1.57719,417800001.0
2006-04-06 22:09:00,1.5772,1.5772,1.57702,1.57709,356200005.0
2006-04-06 22:10:00,1.57717,1.57725,1.57705,1.57717,274799999.0
2006-04-06 22:11:00,1.57725,1.57725,1.5771,1.5771,214399999.0
2006-04-06 22:12:00,1.57719,1.57725,1.57707,1.57708,505100004.0
2006-04-06 22:13:00,1.57713,1.5772,1.57694,1.577,181400001.0
2006-04-06 22:14:00,1.57708,1.5772,1.57698,1.57715,253299999.0
2006-04-06 22:15:00,1.5771,1.57726,1.57696,1.57703,554600003.0
2006-04-06 22:16:00,1.57698,1.57715,1.57698,1.57715,246899997.0
2006-04-06 22:17:00,1.57718,1.57725,1.57706,1.57725,165499999.0
2006-04-06 22:18:00,1.57714,1.57718,1.57699,1.57704,215700003.0
2006-04-06 22:19:00,1.57698,1.57717,1.57691,1.57717,207500000.0
2006-04-06 22:20:00,1.57696,1.57712,1.5769,1.57698,257699999.0
2006-04-06 22:21:00,1.577,1.57718,1.577,1.57712,250100002.0
2006-04-06 22:22:00,1.577,1.57717,1.57697,1.5771,578800003.0
2006-04-06 22:23:00,1.57704,1.57712,1.57691,1.57704,225400001.0
2006-04-06 22:24:00,1.57691,1.5771,1.57686,1.57703,127500000.0
2006-04-06 22:25:00,1.57713,1.57713,1.57684,1.57685,700500004.0
2006-04-06 22:26:00,1.57705,1.57715,1.57686,1.5771,712500000.0
2006-04-06 22:27:00,1.57708,1.57714,1.57674,1.57674,261300001.0
2006-04-06 22:28:00,1.57702,1.57715,1.57684,1.5769,619000003.0
2006-04-06 22:29:00,1.5771,1.57715,1.57693,1.57704,702400002.0
2006-04-06 22:30:00,1.57709,1.57723,1.5769,1.57702,895300007.0
2006-04-06 22:31:00,1.57693,1.57722,1.57686,1.57722,265100002.0
2006-04-06 22:32:00,1.57708,1.57724,1.57704,1.57718,285899997.0
2006-04-06 22:33:00,1.57716,1.57726,1.577,1.57713,284199997.0
2006-04-06 22:34:00,1.5772,1.57722,1.57703,1.57703,432900003.0
2006-04-06 22:35:00,1.57717,1.5772,1.57703,1.57705,239699999.0
2006-04-06 22:36:00,1.57715,1.5772,1.57698,1.57715,580499996.0
2006-04-06 22:37:00,1.57701,1.5772,1.57697,1.57712,289599999.0
2006-04-06 22:38:00,1.57688,1.57705,1.57679,1.57705,534400000.0
2006-04-06 22:39:00,1.57702,1.57716,1.57685,1.57692,895699999.0
2006-04-06 22:40:00,1.57694,1.57717,1.57676,1.5769,546500002.0
2006-04-06 22:41:00,1.57709,1.57721,1.57696,1.57709,655000000.0
2006-04-06 22:42:00,1.57703,1.57728,1.57698,1.57717,604800008.0
2006-04-06 22:43:00,1.57716,1.57741,1.57688,1.57731,1328699998.0
2006-04-06 22:44:00,1.57737,1.57744,1.57716,1.57732,434500001.0
2006-04-06 22:45:00,1.57729,1.57742,1.57713,1.57733,276700001.0
2006-04-06 22:46:00,1.57719,1.57738,1.57708,1.57726,167700001.0
2006-04-06 22:47:00,1.57717,1.57733,1.57714,1.57718,245899999.0
2006-04-06 22:48:00,1.57711,1.57731,1.57699,1.57713,348900001.0
2006-04-06 22:49:00,1.57721,1.57737,1.57694,1.57707,728200001.0
2006-04-06 22:50:00,1.57703,1.57716,1.57695,1.57712,210100001.0
2006-04-06 22:51:00,1.57715,1.57726,1.577,1.57707,554100002.0
2006-04-06 22:52:00,1.57708,1.5773,1.57697,1.57712,408499998.0
2006-04-06 22:53:00,1.57721,1.57735,1.57713,1.57735,238299997.0
2006-04-06 22:54:00,1.57728,1.57735,1.57705,1.57706,505199996.0
2006-04-06 22:55:00,1.57728,1.57728,1.5771,1.5771,163200002.0
2006-04-06 22:56:00,1.57727,1.57733,1.57711,1.57712,158099999.0
2006-04-06 22:57:00,1.57707,1.57715,1.57694,1.57694,369499999.0
2006-04-06 22:58:00,1.57705,1.57709,1.57684,1.57694,442400000.0
2006-04-06 22:59:00,1.57662,1.5769,1.57646,1.57675,381000003.0
2006-04-06 23:00:00,1.5767,1.57675,1.57636,1.57638,225899998.0
2006-04-06 23:01:00,1.5768,1.57689,1.57619,1.57625,237500001.0
2006-04-06 23:02:00,1.57637,1.5769,1.57621,1.57663,395800003.0
2006-04-06 23:03:00,1.57676,1.57697,1.57649,1.57662,139100000.0
2006-04-06 23:04:00,1.57651,1.57702,1.57647,1.57687,368899999.0
2006-04-06 23:05:00,1.57678,1.57711,1.57658,1.57671,386100002.0
2006-04-06 23:06:00,1.57694,1.57708,1.57646,1.57664,274700007.0
2006-04-06 23:07:00,1.57677,1.57692,1.57662,1.5767,282299999.0
2006-04-06 23:08:00,1.57673,1.57712,1.57667,1.57702,215200000.0
2006-04-06 23:09:00,1.57702,1.57704,1.57668,1.57684,286300000.0
2006-04-06 23:10:00,1.57688,1.57706,1.57671,1.57684,366900003.0
2006-04-06 23:11:00,1.57663,1.57719,1.57646,1.57707,413500006.0
2006-04-06 23:12:00,1.57675,1.57695,1.57661,1.57681,312700003.0
2006-04-06 23:13:00,1.57684,1.57702,1.57657,1.57679,398500005.0
2006-04-06 23:14:00,1.57672,1.57714,1.57672,1.57692,263600000.0
2006-04-06 23:15:00,1.57682,1.57712,1.57635,1.57655,417900004.0
2006-04-06 23:16:00,1.57688,1.57697,1.5766,1.57669,228800002.0
2006-04-06 23:17:00,1.57702,1.57709,1.57626,1.57628,358099997.0
2006-04-06 23:18:00,1.57638,1.57685,1.57635,1.57655,354200005.0
2006-04-06 23:19:00,1.57643,1.57702,1.57638,1.57661,488199999.0
2006-04-06 23:20:00,1.57666,1.57695,1.57653,1.57668,291900000.0
2006-04-06 23:21:00,1.57659,1.5769,1.57645,1.57657,388600003.0
2006-04-06 23:22:00,1.57682,1.57695,1.57644,1.57658,273100002.0
2006-04-06 23:23:00,1.57668,1.57686,1.5765,1.5766,325100004.0
2006-04-06 23:24:00,1.5764,1.57701,1.57625,1.57625,246100000.0
2006-04-06 23:25:00,1.57649,1.57682,1.57614,1.5762,331600005.0
2006-04-06 23:26:00,1.57672,1.57709,1.57666,1.57698,329500001.0
2006-04-06 23:27:00,1.57684,1.57704,1.5766,1.5767,276299998.0
2006-04-06 23:28:00,1.57687,1.5772,1.57646,1.57678,404800004.0
2006-04-06 23:29:00,1.57691,1.57696,1.57679,1.57686,110199998.0
2006-04-06 23:30:00,1.57696,1.57696,1.57666,1.57666,147100000.0
2006-04-06 23:31:00,1.57685,1.57693,1.57674,1.57685,241900003.0
2006-04-06 23:32:00,1.57686,1.57692,1.57658,1.57688,383900002.0
2006-04-06 23:33:00,1.57683,1.57698,1.57683,1.57695,191900002.0
2006-04-06 23:34:00,1.57702,1.57721,1.57702,1.57721,238100000.0
2006-04-06 23:35:00,1.57725,1.57725,1.57715,1.57715,61500000.0
2006-04-06 23:36:00,1.57713,1.57733,1.57713,1.57733,375400005.0
2006-04-06 23:37:00,1.57723,1.57723,1.57712,1.57712,89600002.0
2006-04-06 23:38:00,1.57715,1.57722,1.57691,1.57698,288499997.0
2006-04-06 23:39:00,1.57705,1.57713,1.57691,1.57691,265699999.0
2006-04-06 23:40:00,1.57695,1.57708,1.57687,1.57701,119000000.0
2006-04-06 23:41:00,1.57695,1.57705,1.5768,1.577,226800000.0
2006-04-06 23:42:00,1.57696,1.57696,1.57665,1.57665,274000001.0
2006-04-06 23:43:00,1.57688,1.57688,1.57676,1.57676,79800000.0
2006-04-06 23:44:00,1.57665,1.5769,1.57665,1.5769,382900003.0
2006-04-06 23:45:00,1.57672,1.5769,1.57672,1.5769,41900000.0
2006-04-06 23:46:00,1.57683,1.57697,1.57677,1.5768,219299999.0
2006-04-06 23:47:00,1.57685,1.57695,1.57685,1.57695,107100002.0
2006-04-06 23:48:00,1.57686,1.57703,1.57682,1.57694,293799998.0
2006-04-06 23:49:00,1.57695,1.57702,1.57677,1.5769,123800001.0
2006-04-06 23:50:00,1.57685,1.577,1.57685,1.577,143799999.0
2006-04-06 23:51:00,1.57687,1.577,1.57685,1.57695,285800000.0
2006-04-06 23:52:00,1.57688,1.577,1.57674,1.577,163899998.0
2006-04-06 23:53:00,1.5768,1.577,1.57673,1.577,138100000.0
2006-04-06 23:54:00,1.57684,1.577,1.57665,1.57685,168599999.0
2006-04-06 23:55:00,1.57693,1.57693,1.57674,1.57674,47100000.0
2006-04-06 23:56:00,1.57675,1.57686,1.57672,1.57682,95300001.0
2006-04-06 23:57:00,1.57682,1.57692,1.57668,1.5768,188899996.0
2006-04-06 23:58:00,1.57672,1.57691,1.57672,1.57691,85499997.0
2006-04-06 23:59:00,1.57692,1.57694,1.57675,1.57682,185800002.0
2006-04-07 00:00:00,1.57675,1.57685,1.57675,1.57685,201499999.0
2006-04-07 00:01:00,1.57665,1.5769,1.57665,1.5769,132800000.0
2006-04-07 00:02:00,1.57693,1.577,1.57686,1.57689,155799999.0
2006-04-07 00:03:00,1.57691,1.577,1.57691,1.577,133400000.0
2006-04-07 00:04:00,1.57692,1.57695,1.57679,1.57684,134100002.0
2006-04-07 00:05:00,1.57685,1.577,1.57682,1.577,167800002.0
2006-04-07 00:06:00,1.57667,1.57683,1.57655,1.57659,310600001.0
2006-04-07 00:07:00,1.57675,1.57691,1.57656,1.57683,254900002.0
2006-04-07 00:08:00,1.5768,1.57682,1.57668,1.57671,115799996.0
2006-04-07 00:09:00,1.5768,1.5768,1.57643,1.57643,255599999.0
2006-04-07 00:10:00,1.57648,1.57659,1.57646,1.57646,120599999.0
2006-04-07 00:11:00,1.57652,1.57661,1.57639,1.57651,337699999.0
2006-04-07 00:12:00,1.57628,1.57647,1.57628,1.57647,220400000.0
2006-04-07 00:13:00,1.57645,1.57657,1.57637,1.57646,265400001.0
2006-04-07 00:14:00,1.57641,1.57653,1.57641,1.57651,274900003.0
2006-04-07 00:15:00,1.5765,1.57658,1.57639,1.57645,317700003.0
2006-04-07 00:16:00,1.5765,1.5765,1.5764,1.5764,93400001.0
2006-04-07 00:17:00,1.5765,1.57658,1.57626,1.57638,396200005.0
2006-04-07 00:18:00,1.57643,1.57675,1.57643,1.57675,293699999.0
2006-04-07 00:19:00,1.5767,1.57676,1.57645,1.57645,283000001.0
2006-04-07 00:20:00,1.57658,1.57665,1.5764,1.57659,471799998.0
2006-04-07 00:21:00,1.5766,1.57665,1.5764,1.5764,301000003.0
2006-04-07 00:22:00,1.57655,1.5766,1.57642,1.57649,125400001.0
2006-04-07 00:23:00,1.57663,1.57663,1.57643,1.57655,186899999.0
2006-04-07 00:24:00,1.5766,1.57665,1.57634,1.57634,314599998.0
2006-04-07 00:25:00,1.57648,1.57665,1.57642,1.57665,286900001.0
2006-04-07 00:26:00,1.57665,1.57665,1.57644,1.57644,111499998.0
2006-04-07 00:27:00,1.5766,1.5766,1.5765,1.5765,48700000.0
2006-04-07 00:28:00,1.57665,1.57665,1.57645,1.57645,103400000.0
2006-04-07 00:29:00,1.57645,1.57666,1.57645,1.57654,193300001.0
2006-04-07 00:30:00,1.57657,1.57665,1.57644,1.5766,267999996.0
2006-04-07 00:31:00,1.57644,1.57657,1.57638,1.57638,176500001.0
2006-04-07 00:32:00,1.57641,1.57649,1.57623,1.57623,156000000.0
2006-04-07 00:33:00,1.57631,1.57634,1.57614,1.5763,438599993.0
2006-04-07 00:34:00,1.57621,1.57635,1.57614,1.5763,382400003.0
2006-04-07 00:35:00,1.57629,1.5763,1.57619,1.57623,151599998.0
2006-04-07 00:36:00,1.5763,1.5763,1.57625,1.57625,149299999.0
2006-04-07 00:37:00,1.57628,1.57628,1.57612,1.57622,96400000.0
2006-04-07 00:38:00,1.57606,1.57617,1.57606,1.57607,162100001.0
2006-04-07 00:39:00,1.57607,1.5762,1.57598,1.57608,190400001.0
2006-04-07 00:40:00,1.57609,1.5762,1.57598,1.57614,246799999.0
2006-04-07 00:41:00,1.57595,1.57602,1.57579,1.57602,224500001.0
2006-04-07 00:42:00,1.57608,1.57614,1.57597,1.57597,280400000.0
2006-04-07 00:43:00,1.57612,1.57616,1.57591,1.57609,266999999.0
2006-04-07 00:44:00,1.57608,1.57618,1.57589,1.57596,320000001.0
2006-04-07 00:45:00,1.57597,1.57613,1.57594,1.57604,217599999.0
2006-04-07 00:46:00,1.57601,1.57608,1.57587,1.57591,150799998.0
2006-04-07 00:47:00,1.57604,1.57614,1.57594,1.57595,333200004.0
2006-04-07 00:48:00,1.57607,1.57631,1.57603,1.57627,398399999.0
2006-04-07 00:49:00,1.5761,1.57635,1.5761,1.5763,156600000.0
2006-04-07 00:50:00,1.5763,1.57635,1.57617,1.57635,354699999.0
2006-04-07 00:51:00,1.576,1.57635,1.576,1.57635,176399998.0
2006-04-07 00:52:00,1.57625,1.57635,1.57608,1.57635,251300001.0
2006-04-07 00:53:00,1.57627,1.57635,1.57614,1.57627,212600002.0
2006-04-07 00:54:00,1.57625,1.57635,1.57616,1.57621,143500001.0
2006-04-07 00:55:00,1.57622,1.5764,1.57612,1.57627,473900006.0
2006-04-07 00:56:00,1.5762,1.57625,1.57605,1.57613,153600000.0
2006-04-07 00:57:00,1.576,1.57632,1.576,1.57623,322399998.0
2006-04-07 00:58:00,1.57622,1.57633,1.57602,1.57624,173700000.0
2006-04-07 00:59:00,1.57618,1.57629,1.57602,1.57617,99900000.0
2006-04-07 01:00:00,1.57615,1.5763,1.57609,1.57619,305100000.0
2006-04-07 01:01:00,1.57617,1.5763,1.57611,1.57625,361600001.0
2006-04-07 01:02:00,1.57618,1.57632,1.57616,1.57617,208199996.0
2006-04-07 01:03:00,1.57622,1.57626,1.57593,1.57626,180599998.0
2006-04-07 01:04:00,1.5762,1.57629,1.57591,1.57608,458799997.0
2006-04-07 01:05:00,1.57609,1.57613,1.57587,1.57602,331500002.0
2006-04-07 01:06:00,1.57598,1.57612,1.5759,1.57603,323299998.0
2006-04-07 01:07:00,1.57609,1.57613,1.57593,1.57603,238700003.0
2006-04-07 01:08:00,1.5759,1.57603,1.57586,1.57603,224599997.0
2006-04-07 01:09:00,1.57599,1.57605,1.57586,1.57605,205500003.0
2006-04-07 01:10:00,1.57605,1.57605,1.5759,1.5759,251600004.0
2006-04-07 01:11:00,1.576,1.57605,1.576,1.57605,55100000.0
2006-04-07 01:12:00,1.57598,1.57605,1.5758,1.5758,333499996.0
2006-04-07 01:13:00,1.57598,1.57598,1.57568,1.57568,267000001.0
2006-04-07 01:14:00,1.5759,1.57608,1.57589,1.57605,341899999.0
2006-04-07 01:15:00,1.57598,1.57605,1.57588,1.576,135000000.0
2006-04-07 01:16:00,1.57578,1.57593,1.57577,1.57592,137300000.0
2006-04-07 01:17:00,1.5758,1.57595,1.57545,1.57573,237400000.0
2006-04-07 01:18:00,1.57598,1.57609,1.57586,1.57586,254000000.0
2006-04-07 01:19:00,1.57595,1.57595,1.57567,1.57575,231000000.0
2006-04-07 01:20:00,1.5759,1.57597,1.57578,1.57582,301800007.0
2006-04-07 01:21:00,1.57596,1.57597,1.57584,1.57597,320199996.0
2006-04-07 01:22:00,1.5759,1.57595,1.5759,1.57595,87999998.0
2006-04-07 01:23:00,1.5759,1.5759,1.5758,1.5758,80599998.0
2006-04-07 01:24:00,1.57573,1.5759,1.57573,1.5759,89500001.0
2006-04-07 01:25:00,1.57597,1.57597,1.57564,1.57582,185699997.0
2006-04-07 01:26:00,1.57553,1.57566,1.5752,1.5752,483899997.0
2006-04-07 01:27:00,1.57488,1.57545,1.57481,1.57545,392200002.0
2006-04-07 01:28:00,1.57537,1.57549,1.57537,1.57541,86199999.0
2006-04-07 01:29:00,1.5753,1.57531,1.57497,1.57497,293799999.0
2006-04-07 01:30:00,1.57518,1.57532,1.5751,1.57529,181900000.0
2006-04-07 01:31:00,1.57516,1.57528,1.57509,1.57516,326300002.0
2006-04-07 01:32:00,1.57524,1.57524,1.575,1.57512,280299998.0
2006-04-07 01:33:00,1.57514,1.57518,1.57499,1.57506,95100001.0
2006-04-07 01:34:00,1.57508,1.57521,1.57489,1.57514,280300001.0
2006-04-07 01:35:00,1.5751,1.5751,1.57495,1.57495,53499998.0
2006-04-07 01:36:00,1.5751,1.57515,1.57496,1.57503,146899999.0
2006-04-07 01:37:00,1.57503,1.57523,1.57503,1.57519,180200000.0
2006-04-07 01:38:00,1.57525,1.57527,1.57508,1.57522,554100011.0
2006-04-07 01:39:00,1.57512,1.57526,1.57501,1.57515,223300003.0
2006-04-07 01:40:00,1.57523,1.57527,1.57515,1.57527,77500000.0
2006-04-07 01:41:00,1.57537,1.57537,1.57518,1.57524,421999997.0
2006-04-07 01:42:00,1.57529,1.57549,1.57529,1.57548,245400001.0
2006-04-07 01:43:00,1.57557,1.57557,1.57524,1.57528,389900009.0
2006-04-07 01:44:00,1.57533,1.57559,1.5753,1.57557,250300000.0
2006-04-07 01:45:00,1.57544,1.57555,1.57527,1.57542,273000003.0
2006-04-07 01:46:00,1.57537,1.57546,1.57524,1.57541,261100002.0
2006-04-07 01:47:00,1.57543,1.57553,1.57533,1.5754,193300000.0
2006-04-07 01:48:00,1.57559,1.57568,1.57551,1.5756,258200000.0
2006-04-07 01:49:00,1.57558,1.57596,1.57558,1.57596,141899998.0
2006-04-07 01:50:00,1.57601,1.57601,1.57577,1.57577,143499999.0
2006-04-07 01:51:00,1.57584,1.57589,1.57574,1.57582,101200000.0
2006-04-07 01:52:00,1.57597,1.57636,1.57597,1.5761,274700003.0
2006-04-07 01:53:00,1.57601,1.57618,1.57596,1.57598,312400001.0
2006-04-07 01:54:00,1.576,1.57612,1.57593,1.576,218699997.0
2006-04-07 01:55:00,1.57595,1.57611,1.57586,1.5761,381200004.0
2006-04-07 01:56:00,1.57612,1.57613,1.57591,1.57591,301000004.0
2006-04-07 01:57:00,1.57602,1.57613,1.57598,1.57605,302900003.0
2006-04-07 01:58:00,1.57582,1.57632,1.57582,1.57626,180200000.0
2006-04-07 01:59:00,1.57639,1.57655,1.57631,1.57649,196800002.0
2006-04-07 02:00:00,1.57638,1.57651,1.57595,1.57607,141899998.0
2006-04-07 02:01:00,1.57593,1.57603,1.57582,1.57603,302000004.0
2006-04-07 02:02:00,1.57589,1.57599,1.57565,1.57572,341600000.0
2006-04-07 02:03:00,1.57578,1.57586,1.57566,1.57576,326100004.0
2006-04-07 02:04:00,1.57588,1.57612,1.57571,1.57602,264600001.0
2006-04-07 02:05:00,1.57607,1.5761,1.57581,1.57581,139400000.0
2006-04-07 02:06:00,1.57595,1.5761,1.57595,1.5761,239500000.0
2006-04-07 02:07:00,1.57605,1.57616,1.57589,1.57611,411000001.0
2006-04-07 02:08:00,1.57632,1.5767,1.57632,1.57632,251500003.0
2006-04-07 02:09:00,1.57646,1.57646,1.57599,1.57602,258700002.0
2006-04-07 02:10:00,1.5761,1.5761,1.576,1.576,51100000.0
2006-04-07 02:11:00,1.57608,1.57608,1.57576,1.57583,254200002.0
2006-04-07 02:12:00,1.57597,1.57598,1.57585,1.5759,92099998.0
2006-04-07 02:13:00,1.57593,1.57597,1.57565,1.57565,327600001.0
2006-04-07 02:14:00,1.57567,1.57599,1.5756,1.5759,244600000.0
2006-04-07 02:15:00,1.576,1.57621,1.57597,1.57608,194499999.0
2006-04-07 02:16:00,1.57592,1.57612,1.57587,1.57607,243200000.0
2006-04-07 02:17:00,1.576,1.57605,1.57587,1.57593,46400000.0
2006-04-07 02:18:00,1.57595,1.57605,1.57595,1.57605,113799999.0
2006-04-07 02:19:00,1.57611,1.57613,1.57611,1.57613,63900000.0
2006-04-07 02:20:00,1.57615,1.57622,1.57602,1.57613,294100003.0
2006-04-07 02:21:00,1.57616,1.57623,1.57599,1.57607,351200000.0
2006-04-07 02:22:00,1.57611,1.57611,1.57592,1.57597,406600004.0
2006-04-07 02:23:00,1.57616,1.57616,1.57581,1.57585,301399998.0
2006-04-07 02:24:00,1.57601,1.57614,1.57589,1.57609,322499998.0
2006-04-07 02:25:00,1.57606,1.57609,1.57596,1.576,208399999.0
2006-04-07 02:26:00,1.57583,1.57605,1.57577,1.57605,354799998.0
2006-04-07 02:27:00,1.57603,1.5761,1.57586,1.576,115200001.0
2006-04-07 02:28:00,1.57585,1.5761,1.57584,1.576,344899999.0
2006-04-07 02:29:00,1.576,1.57615,1.57584,1.57607,387600002.0
2006-04-07 02:30:00,1.576,1.57626,1.57584,1.57616,112600004.0
2006-04-07 02:31:00,1.57617,1.5763,1.576,1.576,343600001.0
2006-04-07 02:32:00,1.57601,1.57614,1.5759,1.5759,261100001.0
2006-04-07 02:33:00,1.57599,1.57609,1.57588,1.57605,225200000.0
2006-04-07 02:34:00,1.57604,1.57611,1.57599,1.57599,59900000.0
2006-04-07 02:35:00,1.57623,1.57629,1.57602,1.57604,535600002.0
2006-04-07 02:36:00,1.57608,1.57608,1.5758,1.57596,168500003.0
2006-04-07 02:37:00,1.57586,1.57613,1.57586,1.57613,119900000.0
2006-04-07 02:38:00,1.57604,1.57605,1.57583,1.57604,152000002.0
2006-04-07 02:39:00,1.57591,1.57603,1.57587,1.57603,304800007.0
2006-04-07 02:40:00,1.57596,1.57604,1.57577,1.57587,201200000.0
2006-04-07 02:41:00,1.57587,1.57601,1.57579,1.57598,273399997.0
2006-04-07 02:42:00,1.57592,1.57608,1.57585,1.57585,290800002.0
2006-04-07 02:43:00,1.57605,1.57605,1.576,1.576,147700001.0
2006-04-07 02:44:00,1.57591,1.57605,1.57591,1.57605,61800000.0
2006-04-07 02:45:00,1.576,1.57605,1.57592,1.57598,76800002.0
2006-04-07 02:46:00,1.57598,1.57598,1.57576,1.57576,62300000.0
2006-04-07 02:47:00,1.57596,1.57616,1.57583,1.57606,302100002.0
2006-04-07 02:48:00,1.57609,1.57617,1.57591,1.57602,352400004.0
2006-04-07 02:49:00,1.57598,1.57598,1.57586,1.57586,40699999.0
2006-04-07 02:50:00,1.57592,1.57605,1.57592,1.57605,67900000.0
2006-04-07 02:51:00,1.57597,1.57604,1.57586,1.57597,259000001.0
2006-04-07 02:52:00,1.57588,1.576,1.57581,1.57595,276300002.0
2006-04-07 02:53:00,1.576,1.576,1.57579,1.57585,343899999.0
2006-04-07 02:54:00,1.57579,1.57599,1.57578,1.57599,228500001.0
2006-04-07 02:55:00,1.57589,1.5761,1.57584,1.57595,454799999.0
2006-04-07 02:56:00,1.57585,1.57599,1.57574,1.57591,463899998.0
2006-04-07 02:57:00,1.57588,1.57597,1.57567,1.57582,295600002.0
2006-04-07 02:58:00,1.57565,1.57579,1.5756,1.5756,188900000.0
2006-04-07 02:59:00,1.57575,1.5758,1.57566,1.57567,169099999.0
2006-04-07 03:00:00,1.5757,1.5757,1.5755,1.5755,195800000.0
2006-04-07 03:01:00,1.57547,1.57572,1.57547,1.57567,469400000.0
2006-04-07 03:02:00,1.57576,1.57577,1.5754,1.57558,298499995.0
2006-04-07 03:03:00,1.57566,1.57575,1.57554,1.57565,38400000.0
2006-04-07 03:04:00,1.57555,1.57568,1.5755,1.57562,121100003.0
2006-04-07 03:05:00,1.57565,1.57565,1.5754,1.5754,185899996.0
2006-04-07 03:06:00,1.57558,1.57569,1.57545,1.57561,264300004.0
2006-04-07 03:07:00,1.57538,1.57561,1.57538,1.57559,230100002.0
2006-04-07 03:08:00,1.57555,1.57565,1.57548,1.5756,224200000.0
2006-04-07 03:09:00,1.57548,1.5756,1.5754,1.57555,173800004.0
2006-04-07 03:10:00,1.57562,1.57568,1.57542,1.57567,316200001.0
2006-04-07 03:11:00,1.57553,1.57565,1.57545,1.57545,270900002.0
2006-04-07 03:12:00,1.57547,1.5756,1.57534,1.5756,303099996.0
2006-04-07 03:13:00,1.57553,1.57553,1.5753,1.57543,257199998.0
2006-04-07 03:14:00,1.57534,1.57551,1.57529,1.57533,313000000.0
2006-04-07 03:15:00,1.57531,1.57543,1.57531,1.57543,34399999.0
2006-04-07 03:16:00,1.57545,1.57557,1.57517,1.57517,419599997.0
2006-04-07 03:17:00,1.57542,1.57558,1.57539,1.57551,266599995.0
2006-04-07 03:18:00,1.57544,1.57555,1.57534,1.57551,216500001.0
2006-04-07 03:19:00,1.57561,1.57568,1.57552,1.57552,221100000.0
2006-04-07 03:20:00,1.57572,1.57576,1.57559,1.57559,242100006.0
2006-04-07 03:21:00,1.5756,1.5757,1.57551,1.57568,154300001.0
2006-04-07 03:22:00,1.57575,1.57576,1.57547,1.5756,154399999.0
2006-04-07 03:23:00,1.57553,1.57572,1.57548,1.5756,244499998.0
2006-04-07 03:24:00,1.5755,1.57567,1.5755,1.57565,253400000.0
2006-04-07 03:25:00,1.57563,1.57567,1.57552,1.57567,145400002.0
2006-04-07 03:26:00,1.57559,1.57572,1.57548,1.57559,384900001.0
2006-04-07 03:27:00,1.57583,1.57604,1.57566,1.57595,336000001.0
2006-04-07 03:28:00,1.57613,1.57625,1.57609,1.5762,297999997.0
2006-04-07 03:29:00,1.57616,1.57629,1.57594,1.57605,524899997.0
2006-04-07 03:30:00,1.57598,1.57612,1.57598,1.57612,84699998.0
2006-04-07 03:31:00,1.57602,1.57613,1.57602,1.57613,37600000.0
2006-04-07 03:32:00,1.57604,1.57613,1.57588,1.57603,247600002.0
2006-04-07 03:33:00,1.57597,1.57603,1.57584,1.57595,330999998.0
2006-04-07 03:34:00,1.57592,1.57605,1.57578,1.57597,425499998.0
2006-04-07 03:35:00,1.57597,1.57602,1.5758,1.57591,110000000.0
2006-04-07 03:36:00,1.57603,1.5761,1.57597,1.57605,86299999.0
2006-04-07 03:37:00,1.57585,1.57606,1.57584,1.57602,407100000.0
2006-04-07 03:38:00,1.57601,1.57607,1.57594,1.57603,41500000.0
2006-04-07 03:39:00,1.57601,1.57605,1.57585,1.57593,182799998.0
2006-04-07 03:40:00,1.57592,1.576,1.57569,1.5759,309600001.0
2006-04-07 03:41:00,1.57587,1.57595,1.5757,1.57583,324900005.0
2006-04-07 03:42:00,1.57584,1.576,1.57578,1.57595,338300004.0
2006-04-07 03:43:00,1.57583,1.576,1.57577,1.5759,262600000.0
2006-04-07 03:44:00,1.5758,1.57597,1.5758,1.57597,104599998.0
2006-04-07 03:45:00,1.57587,1.57595,1.57572,1.5759,672900001.0
2006-04-07 03:46:00,1.57579,1.57595,1.57572,1.57595,215100002.0
2006-04-07 03:47:00,1.57578,1.57593,1.57577,1.57587,166500000.0
2006-04-07 03:48:00,1.5757,1.57591,1.57567,1.57587,421600004.0
2006-04-07 03:49:00,1.57582,1.57593,1.57571,1.57587,312500007.0
2006-04-07 03:50:00,1.57576,1.5759,1.57576,1.5759,71100000.0
2006-04-07 03:51:00,1.57592,1.57603,1.57579,1.57596,250500003.0
2006-04-07 03:52:00,1.57601,1.57613,1.57588,1.57607,340799997.0
2006-04-07 03:53:00,1.57613,1.57625,1.57606,1.57609,327200003.0
2006-04-07 03:54:00,1.57619,1.57644,1.57619,1.57619,243900002.0
2006-04-07 03:55:00,1.57639,1.57646,1.57622,1.57638,314600000.0
2006-04-07 03:56:00,1.5763,1.57657,1.5763,1.57655,320799998.0
2006-04-07 03:57:00,1.57652,1.5766,1.57644,1.57648,229299998.0
2006-04-07 03:58:00,1.5765,1.57659,1.57631,1.57631,293400003.0
2006-04-07 03:59:00,1.57643,1.57645,1.57623,1.57623,287699996.0
2006-04-07 04:00:00,1.57625,1.57635,1.57614,1.57618,425199996.0
2006-04-07 04:01:00,1.57621,1.57638,1.57615,1.57628,424699999.0
2006-04-07 04:02:00,1.57623,1.57633,1.57613,1.57613,278799998.0
2006-04-07 04:03:00,1.57603,1.57627,1.57601,1.57613,293700003.0
2006-04-07 04:04:00,1.57629,1.57638,1.57629,1.57638,65800001.0
2006-04-07 04:05:00,1.5764,1.5765,1.57629,1.57644,275599998.0
2006-04-07 04:06:00,1.57635,1.5765,1.57628,1.5765,360499999.0
2006-04-07 04:07:00,1.57634,1.57651,1.57626,1.57647,580100001.0
2006-04-07 04:08:00,1.5763,1.57648,1.57624,1.57648,263700004.0
2006-04-07 04:09:00,1.57632,1.5765,1.57613,1.57636,156499998.0
2006-04-07 04:10:00,1.57634,1.57647,1.57634,1.57647,203300004.0
2006-04-07 04:11:00,1.5763,1.57645,1.5762,1.57635,334299996.0
2006-04-07 04:12:00,1.57626,1.57636,1.57624,1.57634,127100000.0
2006-04-07 04:13:00,1.57633,1.57648,1.57619,1.57648,138900001.0
2006-04-07 04:14:00,1.57635,1.57655,1.57635,1.57635,215100000.0
2006-04-07 04:15:00,1.57645,1.5765,1.57645,1.5765,80100000.0
2006-04-07 04:16:00,1.57647,1.57652,1.57626,1.57636,379500003.0
2006-04-07 04:17:00,1.57647,1.57648,1.57637,1.57638,119199997.0
2006-04-07 04:18:00,1.57659,1.57683,1.57648,1.57657,359699995.0
2006-04-07 04:19:00,1.57647,1.57659,1.57629,1.57633,280099998.0
2006-04-07 04:20:00,1.57655,1.57661,1.57627,1.57628,287700000.0
2006-04-07 04:21:00,1.57647,1.57662,1.57641,1.57655,337400000.0
2006-04-07 04:22:00,1.57663,1.57663,1.57636,1.57642,209199997.0
2006-04-07 04:23:00,1.57637,1.57666,1.57637,1.5766,415400003.0
2006-04-07 04:24:00,1.5766,1.5768,1.57647,1.57662,289800000.0
2006-04-07 04:25:00,1.57668,1.57687,1.57654,1.57664,251800001.0
2006-04-07 04:26:00,1.57682,1.57702,1.57681,1.57694,343200002.0
2006-04-07 04:27:00,1.57688,1.57688,1.57682,1.57682,124799999.0
2006-04-07 04:28:00,1.57673,1.57679,1.57663,1.57671,77499998.0
2006-04-07 04:29:00,1.57667,1.57685,1.57665,1.57681,407099999.0
2006-04-07 04:30:00,1.5768,1.5768,1.57653,1.57655,290300003.0
2006-04-07 04:31:00,1.57667,1.57674,1.57658,1.57669,484900005.0
2006-04-07 04:32:00,1.5765,1.57663,1.57646,1.5765,233300002.0
2006-04-07 04:33:00,1.5765,1.57658,1.57643,1.57652,85600000.0
2006-04-07 04:34:00,1.5764,1.5765,1.5764,1.5765,8900000.0
2006-04-07 04:35:00,1.57633,1.57649,1.57624,1.5763,302900003.0
2006-04-07 04:36:00,1.57641,1.57648,1.57626,1.5764,150399997.0
2006-04-07 04:37:00,1.57646,1.57652,1.57624,1.57642,374100002.0
2006-04-07 04:38:00,1.57649,1.57669,1.57641,1.5766,239800001.0
2006-04-07 04:39:00,1.57658,1.5768,1.57657,1.5768,196599999.0
2006-04-07 04:40:00,1.57687,1.57687,1.57661,1.57675,200000000.0
2006-04-07 04:41:00,1.57671,1.57682,1.57662,1.57671,256300003.0
2006-04-07 04:42:00,1.57664,1.57679,1.57664,1.57673,397800002.0
2006-04-07 04:43:00,1.57673,1.57677,1.57657,1.57668,279099998.0
2006-04-07 04:44:00,1.57663,1.57688,1.57663,1.57684,353400003.0
2006-04-07 04:45:00,1.57667,1.57673,1.57633,1.57633,176199998.0
2006-04-07 04:46:00,1.57647,1.57653,1.57633,1.57641,196400000.0
2006-04-07 04:47:00,1.57655,1.5766,1.57635,1.57649,357900000.0
2006-04-07 04:48:00,1.57653,1.5766,1.57637,1.57653,237800005.0
2006-04-07 04:49:00,1.57662,1.57662,1.57639,1.57645,279100002.0
2006-04-07 04:50:00,1.5764,1.57652,1.57627,1.57639,234700003.0
2006-04-07 04:51:00,1.57648,1.57665,1.57648,1.57665,243200000.0
2006-04-07 04:52:00,1.57655,1.57662,1.5765,1.5765,110299998.0
2006-04-07 04:53:00,1.57653,1.57669,1.57638,1.57642,371099996.0
2006-04-07 04:54:00,1.57645,1.57657,1.57631,1.5765,207399998.0
2006-04-07 04:55:00,1.5763,1.57647,1.5763,1.57647,23700000.0
2006-04-07 04:56:00,1.57645,1.57645,1.57635,1.57635,12000000.0
2006-04-07 04:57:00,1.57648,1.57655,1.57635,1.57648,194200001.0
2006-04-07 04:58:00,1.5764,1.5765,1.57627,1.5764,535300004.0
2006-04-07 04:59:00,1.57639,1.57647,1.57627,1.57627,234699999.0
2006-04-07 05:00:00,1.5764,1.57644,1.5762,1.57622,379199999.0
2006-04-07 05:01:00,1.57624,1.57636,1.57623,1.57625,218099997.0
2006-04-07 05:02:00,1.57632,1.57649,1.57618,1.57629,382600002.0
2006-04-07 05:03:00,1.57634,1.57643,1.5762,1.57632,119399998.0
2006-04-07 05:04:00,1.57633,1.5764,1.5762,1.57632,205400000.0
2006-04-07 05:05:00,1.57619,1.57632,1.57617,1.57624,124600001.0
2006-04-07 05:06:00,1.5762,1.5763,1.57617,1.5763,166900000.0
2006-04-07 05:07:00,1.57619,1.57625,1.5761,1.57622,341600000.0
2006-04-07 05:08:00,1.57606,1.57622,1.57599,1.5761,266999999.0
2006-04-07 05:09:00,1.57605,1.57629,1.57604,1.57608,379599998.0
2006-04-07 05:10:00,1.57609,1.5762,1.57606,1.57618,56700001.0
2006-04-07 05:11:00,1.57625,1.57625,1.57602,1.57602,186900000.0
2006-04-07 05:12:00,1.57608,1.57623,1.57607,1.57621,280200003.0
2006-04-07 05:13:00,1.57613,1.5762,1.57604,1.57615,126000000.0
2006-04-07 05:14:00,1.57615,1.57622,1.57606,1.57607,273600001.0
2006-04-07 05:15:00,1.57615,1.57622,1.57602,1.57616,153300000.0
2006-04-07 05:16:00,1.57611,1.57631,1.57611,1.57631,83900000.0
2006-04-07 05:17:00,1.57645,1.57652,1.57629,1.57637,387899998.0
2006-04-07 05:18:00,1.57642,1.57642,1.57625,1.5764,287000006.0
2006-04-07 05:19:00,1.5762,1.57637,1.57607,1.5761,352700004.0
2006-04-07 05:20:00,1.57633,1.57633,1.57616,1.57629,139200002.0
2006-04-07 05:21:00,1.57633,1.57639,1.57604,1.57604,266900001.0
2006-04-07 05:22:00,1.5762,1.57635,1.57612,1.5762,257600000.0
2006-04-07 05:23:00,1.5763,1.5763,1.57613,1.57624,251300001.0
2006-04-07 05:24:00,1.57599,1.57635,1.57599,1.57633,360900002.0
2006-04-07 05:25:00,1.57616,1.57638,1.57615,1.57638,364200004.0
2006-04-07 05:26:00,1.57642,1.57648,1.57635,1.5764,85500000.0
2006-04-07 05:27:00,1.57621,1.57652,1.57621,1.57644,312000001.0
2006-04-07 05:28:00,1.57645,1.5765,1.57645,1.5765,7200000.0
2006-04-07 05:29:00,1.57645,1.5765,1.57637,1.57643,77499999.0
2006-04-07 05:30:00,1.57635,1.57645,1.57635,1.57645,13600000.0
2006-04-07 05:31:00,1.5765,1.5765,1.57645,1.57645,25900000.0
2006-04-07 05:32:00,1.57645,1.57648,1.57634,1.57634,360300002.0
2006-04-07 05:33:00,1.57619,1.57647,1.57619,1.57645,253499997.0
2006-04-07 05:34:00,1.57641,1.57648,1.57624,1.57638,298900000.0
2006-04-07 05:35:00,1.57635,1.57644,1.57623,1.57629,143200002.0
2006-04-07 05:36:00,1.57628,1.57652,1.57626,1.5765,388899997.0
2006-04-07 05:37:00,1.5765,1.5765,1.5762,1.57625,313700003.0
2006-04-07 05:38:00,1.5765,1.57654,1.57647,1.57649,97400001.0
2006-04-07 05:39:00,1.57631,1.57653,1.57631,1.57644,192700002.0
2006-04-07 05:40:00,1.57641,1.5765,1.57626,1.5764,147800002.0
2006-04-07 05:41:00,1.57639,1.57655,1.5763,1.57648,276500000.0
2006-04-07 05:42:00,1.5764,1.5764,1.57622,1.57622,20900000.0
2006-04-07 05:43:00,1.57635,1.57647,1.57622,1.5764,318600001.0
2006-04-07 05:44:00,1.57633,1.57648,1.57626,1.57641,206600001.0
2006-04-07 05:45:00,1.5763,1.57648,1.5763,1.57648,146399999.0
2006-04-07 05:46:00,1.5765,1.57657,1.57641,1.57651,95900000.0
2006-04-07 05:47:00,1.57651,1.5766,1.57633,1.57655,313400001.0
2006-04-07 05:48:00,1.57657,1.57658,1.57637,1.57637,388700003.0
2006-04-07 05:49:00,1.5765,1.57658,1.57625,1.57625,627999995.0
2006-04-07 05:50:00,1.57657,1.57657,1.57636,1.57643,354699999.0
2006-04-07 05:51:00,1.57646,1.57663,1.57644,1.57655,172600000.0
2006-04-07 05:52:00,1.57641,1.5766,1.57639,1.57655,351199999.0
2006-04-07 05:53:00,1.57656,1.57663,1.57642,1.57645,483599997.0
2006-04-07 05:54:00,1.5766,1.57678,1.57647,1.57647,282999998.0
2006-04-07 05:55:00,1.57643,1.57665,1.57643,1.5766,221200001.0
2006-04-07 05:56:00,1.57668,1.57673,1.57653,1.57653,260100000.0
2006-04-07 05:57:00,1.57659,1.57667,1.57648,1.5766,283600001.0
2006-04-07 05:58:00,1.57648,1.57658,1.57631,1.57655,281600000.0
2006-04-07 05:59:00,1.5766,1.57669,1.57651,1.57661,544800001.0
2006-04-07 06:00:00,1.5765,1.57666,1.5764,1.57666,188399996.0
2006-04-07 06:01:00,1.57665,1.57668,1.57644,1.57647,405600001.0
2006-04-07 06:02:00,1.57661,1.57669,1.57653,1.57657,243600002.0
2006-04-07 06:03:00,1.57668,1.57677,1.57659,1.57668,266500004.0
2006-04-07 06:04:00,1.57665,1.57672,1.5765,1.57656,356500000.0
2006-04-07 06:05:00,1.57663,1.57685,1.57663,1.57672,380100003.0
2006-04-07 06:06:00,1.57678,1.57686,1.57669,1.57669,461300001.0
2006-04-07 06:07:00,1.57663,1.57701,1.57663,1.57679,327899999.0
2006-04-07 06:08:00,1.57697,1.57712,1.57683,1.57696,242999999.0
2006-04-07 06:09:00,1.57711,1.57731,1.57706,1.57719,374400000.0
2006-04-07 06:10:00,1.57705,1.57718,1.57691,1.57708,108200000.0
2006-04-07 06:11:00,1.57711,1.57734,1.57702,1.57721,220699998.0
2006-04-07 06:12:00,1.57706,1.57729,1.57706,1.57727,289200001.0
2006-04-07 06:13:00,1.57715,1.57731,1.57715,1.57719,215499998.0
2006-04-07 06:14:00,1.57731,1.5775,1.57727,1.57737,270000001.0
2006-04-07 06:15:00,1.5774,1.57743,1.57725,1.57737,337100000.0
2006-04-07 06:16:00,1.57744,1.57746,1.57734,1.57734,213999997.0
2006-04-07 06:17:00,1.57737,1.5775,1.57731,1.57747,168599999.0
2006-04-07 06:18:00,1.57736,1.57743,1.57722,1.5773,313099998.0
2006-04-07 06:19:00,1.5773,1.57735,1.57711,1.57711,199600000.0
2006-04-07 06:20:00,1.57727,1.57735,1.57714,1.5773,227700003.0
2006-04-07 06:21:00,1.57724,1.57732,1.57724,1.57732,198000003.0
2006-04-07 06:22:00,1.5773,1.5773,1.57705,1.57705,229000000.0
2006-04-07 06:23:00,1.57716,1.5773,1.577,1.57725,448200002.0
2006-04-07 06:24:00,1.57725,1.5773,1.57705,1.57722,227600001.0
2006-04-07 06:25:00,1.57711,1.57724,1.57703,1.57715,365100006.0
2006-04-07 06:26:00,1.57719,1.57725,1.57694,1.57717,318700003.0
2006-04-07 06:27:00,1.57718,1.57727,1.57713,1.57725,165799997.0
2006-04-07 06:28:00,1.57725,1.57725,1.57698,1.57701,275699998.0
2006-04-07 06:29:00,1.57708,1.57722,1.57708,1.57715,157599998.0
2006-04-07 06:30:00,1.57707,1.57715,1.57699,1.57702,164500002.0
2006-04-07 06:31:00,1.57703,1.57705,1.57688,1.57695,360000000.0
2006-04-07 06:32:00,1.5769,1.57702,1.57686,1.57694,182000001.0
2006-04-07 06:33:00,1.57685,1.57687,1.57673,1.57677,99800001.0
2006-04-07 06:34:00,1.57687,1.57687,1.57663,1.57674,210699998.0
2006-04-07 06:35:00,1.57662,1.57682,1.57662,1.57675,267699999.0
2006-04-07 06:36:00,1.57677,1.57677,1.57653,1.57653,116300002.0
2006-04-07 06:37:00,1.57674,1.57687,1.57674,1.5768,103099998.0
2006-04-07 06:38:00,1.57666,1.57688,1.57666,1.57685,202100001.0
2006-04-07 06:39:00,1.57674,1.57685,1.57662,1.5767,114300000.0
2006-04-07 06:40:00,1.57682,1.5769,1.57669,1.57669,292799998.0
2006-04-07 06:41:00,1.57682,1.5769,1.57668,1.5768,94200001.0
2006-04-07 06:42:00,1.57674,1.57691,1.57674,1.57687,324199999.0
2006-04-07 06:43:00,1.57685,1.57685,1.57661,1.57668,307499997.0
2006-04-07 06:44:00,1.57668,1.5768,1.57663,1.5767,200799999.0
2006-04-07 06:45:00,1.57672,1.57683,1.57664,1.57683,245399998.0
2006-04-07 06:46:00,1.57677,1.57683,1.57658,1.5766,240300004.0
2006-04-07 06:47:00,1.57676,1.57676,1.57659,1.57665,87900000.0
2006-04-07 06:48:00,1.57662,1.57669,1.57651,1.57651,224200003.0
2006-04-07 06:49:00,1.57665,1.57672,1.57648,1.57651,188800001.0
2006-04-07 06:50:00,1.5764,1.57665,1.5764,1.57662,455300001.0
2006-04-07 06:51:00,1.5765,1.5766,1.5765,1.5766,30100000.0
2006-04-07 06:52:00,1.57658,1.57668,1.5764,1.57648,417499993.0
2006-04-07 06:53:00,1.5766,1.5766,1.57641,1.5765,211900003.0
2006-04-07 06:54:00,1.5764,1.57668,1.5764,1.57668,202100001.0
2006-04-07 06:55:00,1.57673,1.57673,1.57635,1.5764,298900003.0
2006-04-07 06:56:00,1.57622,1.57645,1.57622,1.57645,166899999.0
2006-04-07 06:57:00,1.57649,1.5766,1.5764,1.57643,242500001.0
2006-04-07 06:58:00,1.57639,1.57664,1.57637,1.57637,359099998.0
2006-04-07 06:59:00,1.57642,1.57656,1.57634,1.57644,355300001.0
2006-04-07 07:00:00,1.57641,1.57662,1.57637,1.57655,311500004.0
2006-04-07 07:01:00,1.5765,1.57655,1.5764,1.57648,244700001.0
2006-04-07 07:02:00,1.57656,1.57672,1.57656,1.57672,91900002.0
2006-04-07 07:03:00,1.57661,1.57675,1.57653,1.57669,195300001.0
2006-04-07 07:04:00,1.57649,1.57688,1.57649,1.57682,427200003.0
2006-04-07 07:05:00,1.57667,1.5768,1.57663,1.57669,379300003.0
2006-04-07 07:06:00,1.57677,1.57689,1.57665,1.57672,358000003.0
2006-04-07 07:07:00,1.5767,1.57693,1.5767,1.57678,427100002.0
2006-04-07 07:08:00,1.57655,1.5767,1.57655,1.5767,12600000.0
2006-04-07 07:09:00,1.57668,1.57687,1.5766,1.57675,305800002.0
2006-04-07 07:10:00,1.57672,1.5768,1.57657,1.57667,122200004.0
2006-04-07 07:11:00,1.57656,1.57672,1.57647,1.57654,103299999.0
2006-04-07 07:12:00,1.57644,1.57663,1.5764,1.57643,389000005.0
2006-04-07 07:13:00,1.57634,1.57654,1.57634,1.57645,219200001.0
2006-04-07 07:14:00,1.57626,1.57649,1.57622,1.57638,243000001.0
2006-04-07 07:15:00,1.57634,1.57653,1.57623,1.57653,236300001.0
2006-04-07 07:16:00,1.57647,1.57657,1.57633,1.57645,307600003.0
2006-04-07 07:17:00,1.5766,1.5766,1.5765,1.5765,122500000.0
2006-04-07 07:18:00,1.57645,1.57659,1.57639,1.57643,297800001.0
2006-04-07 07:19:00,1.57649,1.57661,1.57638,1.5765,191200002.0
2006-04-07 07:20:00,1.5764,1.57649,1.57628,1.57633,279199996.0
2006-04-07 07:21:00,1.57646,1.57655,1.57638,1.57638,39000000.0
2006-04-07 07:22:00,1.5763,1.57658,1.5763,1.57658,320099998.0
2006-04-07 07:23:00,1.57647,1.5765,1.57635,1.57639,107099998.0
2006-04-07 07:24:00,1.57657,1.5766,1.5764,1.5764,166900000.0
2006-04-07 07:25:00,1.5764,1.57655,1.5764,1.57655,264499999.0
2006-04-07 07:26:00,1.57657,1.57663,1.57637,1.5766,255800005.0
2006-04-07 07:27:00,1.5766,1.5766,1.57639,1.57649,409899999.0
2006-04-07 07:28:00,1.57667,1.57667,1.57646,1.57646,129700004.0
2006-04-07 07:29:00,1.57653,1.57669,1.57649,1.57668,221500001.0
2006-04-07 07:30:00,1.57655,1.57674,1.57655,1.57664,226000004.0
2006-04-07 07:31:00,1.57665,1.57675,1.57653,1.57667,156699998.0
2006-04-07 07:32:00,1.57672,1.5768,1.57655,1.5767,310099997.0
2006-04-07 07:33:00,1.57661,1.57673,1.57654,1.57673,176400003.0
2006-04-07 07:34:00,1.57665,1.5767,1.57649,1.57655,362799998.0
2006-04-07 07:35:00,1.57649,1.5767,1.57649,1.5767,199400000.0
2006-04-07 07:36:00,1.57664,1.5767,1.5765,1.5765,280200001.0
2006-04-07 07:37:00,1.57658,1.57658,1.57643,1.57655,98000000.0
2006-04-07 07:38:00,1.5765,1.5765,1.5764,1.5764,57200002.0
2006-04-07 07:39:00,1.57663,1.57663,1.57652,1.57652,73500000.0
2006-04-07 07:40:00,1.57665,1.57677,1.57655,1.57668,230799999.0
2006-04-07 07:41:00,1.57663,1.57673,1.57634,1.57665,381400000.0
2006-04-07 07:42:00,1.57667,1.57673,1.57648,1.57668,227799999.0
2006-04-07 07:43:00,1.57664,1.5767,1.57648,1.57658,299300000.0
2006-04-07 07:44:00,1.57642,1.5766,1.57642,1.57651,124200001.0
2006-04-07 07:45:00,1.57641,1.57653,1.57631,1.57646,318400002.0
2006-04-07 07:46:00,1.57643,1.5766,1.57634,1.5766,315800001.0
2006-04-07 07:47:00,1.57657,1.57663,1.57645,1.57651,300800001.0
2006-04-07 07:48:00,1.57652,1.57664,1.57641,1.57662,314300003.0
2006-04-07 07:49:00,1.57661,1.57682,1.57661,1.57675,182300001.0
2006-04-07 07:50:00,1.57672,1.57684,1.57672,1.57684,77800002.0
2006-04-07 07:51:00,1.57697,1.57706,1.57674,1.57674,372100005.0
2006-04-07 07:52:00,1.57677,1.5769,1.57657,1.57684,226099999.0
2006-04-07 07:53:00,1.57658,1.57677,1.57638,1.57638,357200008.0
2006-04-07 07:54:00,1.57615,1.57648,1.57615,1.57639,344300004.0
2006-04-07 07:55:00,1.57635,1.57645,1.57635,1.57645,8600000.0
2006-04-07 07:56:00,1.57646,1.5765,1.57643,1.57647,125000001.0
2006-04-07 07:57:00,1.5764,1.57645,1.5764,1.57645,24000000.0
2006-04-07 07:58:00,1.57628,1.57649,1.57628,1.57633,251599998.0
2006-04-07 07:59:00,1.57641,1.57656,1.57636,1.5765,371199999.0
2006-04-07 08:00:00,1.57652,1.57652,1.57626,1.57637,286899999.0
2006-04-07 08:01:00,1.57647,1.57659,1.57642,1.57653,567799999.0
2006-04-07 08:02:00,1.57646,1.57655,1.57633,1.57655,343400001.0
2006-04-07 08:03:00,1.57626,1.57657,1.57626,1.5765,111299999.0
2006-04-07 08:04:00,1.57651,1.57657,1.57643,1.57655,227199998.0
2006-04-07 08:05:00,1.57648,1.57653,1.57647,1.57652,170900002.0
2006-04-07 08:06:00,1.57642,1.57649,1.57613,1.57613,269000002.0
2006-04-07 08:07:00,1.57628,1.57647,1.57625,1.57643,470200003.0
2006-04-07 08:08:00,1.57628,1.57643,1.57628,1.57643,68699999.0
2006-04-07 08:09:00,1.57625,1.57648,1.57625,1.57645,229399998.0
2006-04-07 08:10:00,1.5763,1.5765,1.57609,1.57635,149699999.0
2006-04-07 08:11:00,1.57644,1.57659,1.57633,1.57652,119200000.0
2006-04-07 08:12:00,1.57639,1.57661,1.57639,1.57661,141099999.0
2006-04-07 08:13:00,1.57653,1.57662,1.57642,1.57653,411000005.0
2006-04-07 08:14:00,1.57654,1.57657,1.57626,1.57626,299700001.0
2006-04-07 08:15:00,1.57633,1.57654,1.57633,1.57654,126900002.0
2006-04-07 08:16:00,1.57645,1.57655,1.57628,1.57642,117299998.0
2006-04-07 08:17:00,1.57658,1.57658,1.57636,1.57644,221999998.0
2006-04-07 08:18:00,1.57643,1.57653,1.57633,1.57643,234800001.0
2006-04-07 08:19:00,1.57645,1.57645,1.57621,1.57636,294900001.0
2006-04-07 08:20:00,1.5764,1.57647,1.57625,1.57641,135499999.0
2006-04-07 08:21:00,1.57621,1.57658,1.57621,1.57658,80900000.0
2006-04-07 08:22:00,1.57645,1.57671,1.57639,1.57651,265999995.0
2006-04-07 08:23:00,1.57649,1.5766,1.57636,1.57636,195300000.0
2006-04-07 08:24:00,1.57648,1.57665,1.57639,1.57654,254200003.0
2006-04-07 08:25:00,1.57645,1.57657,1.57642,1.57654,137400000.0
2006-04-07 08:26:00,1.57661,1.57675,1.57648,1.57659,272400003.0
2006-04-07 08:27:00,1.57665,1.5768,1.57646,1.57671,171700000.0
2006-04-07 08:28:00,1.57667,1.5768,1.5766,1.57673,288299999.0
2006-04-07 08:29:00,1.57677,1.57695,1.57677,1.57695,89499998.0
2006-04-07 08:30:00,1.57693,1.57716,1.57677,1.57716,241699997.0
2006-04-07 08:31:00,1.57707,1.57713,1.57692,1.577,378799994.0
2006-04-07 08:32:00,1.57715,1.57729,1.57703,1.57703,161099997.0
2006-04-07 08:33:00,1.577,1.5771,1.57686,1.577,135900000.0
2006-04-07 08:34:00,1.57697,1.57713,1.57697,1.5771,270600002.0
2006-04-07 08:35:00,1.57707,1.57707,1.57689,1.57693,217299999.0
2006-04-07 08:36:00,1.57693,1.57709,1.5769,1.57698,216400004.0
2006-04-07 08:37:00,1.577,1.57704,1.57685,1.57697,174099999.0
2006-04-07 08:38:00,1.57701,1.57711,1.57687,1.577,445700006.0
2006-04-07 08:39:00,1.57696,1.57699,1.57687,1.57693,95000000.0
2006-04-07 08:40:00,1.57666,1.57678,1.57651,1.57662,288200004.0
2006-04-07 08:41:00,1.57678,1.57683,1.57666,1.57669,285900000.0
2006-04-07 08:42:00,1.57663,1.57679,1.57658,1.57678,354500002.0
2006-04-07 08:43:00,1.57684,1.57689,1.57674,1.57677,88700000.0
2006-04-07 08:44:00,1.57698,1.57705,1.57684,1.57684,255900000.0
2006-04-07 08:45:00,1.57691,1.57701,1.57658,1.57694,299400001.0
2006-04-07 08:46:00,1.57687,1.57702,1.57675,1.57684,338399996.0
2006-04-07 08:47:00,1.57672,1.57685,1.57657,1.57671,370900000.0
2006-04-07 08:48:00,1.57668,1.57671,1.5764,1.57656,290800005.0
2006-04-07 08:49:00,1.5765,1.57666,1.5764,1.57653,347599996.0
2006-04-07 08:50:00,1.57661,1.57679,1.57659,1.57673,122200000.0
2006-04-07 08:51:00,1.57666,1.57678,1.57651,1.57659,442300005.0
2006-04-07 08:52:00,1.57651,1.57674,1.57649,1.57649,470299993.0
2006-04-07 08:53:00,1.57657,1.57666,1.57642,1.57651,462300005.0
2006-04-07 08:54:00,1.57637,1.57654,1.57634,1.57647,212300001.0
2006-04-07 08:55:00,1.57639,1.57649,1.57628,1.57628,450800004.0
2006-04-07 08:56:00,1.57624,1.5764,1.5762,1.57635,329900001.0
2006-04-07 08:57:00,1.57625,1.57637,1.57607,1.57637,413800005.0
2006-04-07 08:58:00,1.57627,1.57631,1.57554,1.57562,280400000.0
2006-04-07 08:59:00,1.57506,1.57547,1.57502,1.57547,443100000.0
2006-04-07 09:00:00,1.57529,1.57545,1.57529,1.57545,169799999.0
2006-04-07 09:01:00,1.57539,1.57547,1.57514,1.57516,412700002.0
2006-04-07 09:02:00,1.57528,1.57541,1.57522,1.57535,222700001.0
2006-04-07 09:03:00,1.57527,1.57541,1.57516,1.57528,299000001.0
2006-04-07 09:04:00,1.5752,1.57541,1.5752,1.57533,297700002.0
2006-04-07 09:05:00,1.57532,1.57535,1.57518,1.5752,303000001.0
2006-04-07 09:06:00,1.57518,1.57528,1.57506,1.57522,225899998.0
2006-04-07 09:07:00,1.57522,1.5754,1.57513,1.57517,444200000.0
2006-04-07 09:08:00,1.57528,1.57539,1.57513,1.57524,304300001.0
2006-04-07 09:09:00,1.57521,1.5754,1.57516,1.5753,186099997.0
2006-04-07 09:10:00,1.57535,1.57543,1.57519,1.57519,271000005.0
2006-04-07 09:11:00,1.5753,1.57545,1.57519,1.57531,124500001.0
2006-04-07 09:12:00,1.57544,1.57561,1.57544,1.57555,269200003.0
2006-04-07 09:13:00,1.57543,1.57555,1.57526,1.57535,234699999.0
2006-04-07 09:14:00,1.5753,1.57549,1.5753,1.5754,306499997.0
2006-04-07 09:15:00,1.5753,1.57557,1.5753,1.5755,388799999.0
2006-04-07 09:16:00,1.57539,1.57552,1.57526,1.57532,263199995.0
2006-04-07 09:17:00,1.57525,1.57536,1.57505,1.57505,297100001.0
2006-04-07 09:18:00,1.57506,1.57523,1.575,1.57505,302900002.0
2006-04-07 09:19:00,1.57493,1.57512,1.57479,1.57512,329999998.0
2006-04-07 09:20:00,1.57514,1.57526,1.57499,1.57499,278000004.0
2006-04-07 09:21:00,1.57494,1.57531,1.57494,1.57531,125500002.0
2006-04-07 09:22:00,1.57515,1.57532,1.57515,1.57526,375500005.0
2006-04-07 09:23:00,1.57526,1.57568,1.57512,1.57568,310400002.0
2006-04-07 09:24:00,1.57577,1.57609,1.57567,1.57596,440100000.0
2006-04-07 09:25:00,1.576,1.576,1.57568,1.57568,346000003.0
2006-04-07 09:26:00,1.57557,1.5758,1.57557,1.57565,317100003.0
2006-04-07 09:27:00,1.57555,1.57568,1.57542,1.57568,470099998.0
2006-04-07 09:28:00,1.57566,1.57575,1.5755,1.5755,287799999.0
2006-04-07 09:29:00,1.57558,1.57573,1.57555,1.57573,203500001.0
2006-04-07 09:30:00,1.57591,1.57602,1.57591,1.57602,92599998.0
2006-04-07 09:31:00,1.57608,1.57608,1.5758,1.57588,259899999.0
2006-04-07 09:32:00,1.5759,1.57599,1.57576,1.57599,224100001.0
2006-04-07 09:33:00,1.5759,1.576,1.57579,1.5759,333800004.0
2006-04-07 09:34:00,1.5759,1.5759,1.57559,1.57559,130999997.0
2006-04-07 09:35:00,1.57568,1.57578,1.5756,1.5757,404800001.0
2006-04-07 09:36:00,1.57568,1.57585,1.57563,1.57574,149500002.0
2006-04-07 09:37:00,1.57564,1.57578,1.57556,1.57578,261900002.0
2006-04-07 09:38:00,1.57575,1.57575,1.57542,1.57557,359399999.0
2006-04-07 09:39:00,1.57568,1.57591,1.5756,1.57569,270700000.0
2006-04-07 09:40:00,1.57573,1.57591,1.57571,1.57585,324300003.0
2006-04-07 09:41:00,1.57588,1.5759,1.57572,1.57573,323800002.0
2006-04-07 09:42:00,1.57586,1.57586,1.57561,1.57565,209200001.0
2006-04-07 09:43:00,1.57571,1.57592,1.57559,1.57592,499100004.0
2006-04-07 09:44:00,1.57594,1.57605,1.57578,1.57578,300399996.0
2006-04-07 09:45:00,1.57608,1.57608,1.57592,1.57592,133400002.0
2006-04-07 09:46:00,1.57637,1.57643,1.57634,1.57636,102500000.0
2006-04-07 09:47:00,1.57631,1.57646,1.57631,1.57642,255500003.0
2006-04-07 09:48:00,1.57646,1.57671,1.57639,1.57655,388700001.0
2006-04-07 09:49:00,1.57667,1.57667,1.5765,1.57662,360300003.0
2006-04-07 09:50:00,1.57658,1.57687,1.57646,1.57687,383800003.0
2006-04-07 09:51:00,1.57685,1.57692,1.57671,1.57685,424800003.0
2006-04-07 09:52:00,1.57678,1.57691,1.57667,1.57686,250300003.0
2006-04-07 09:53:00,1.57697,1.57713,1.57691,1.57702,286000000.0
2006-04-07 09:54:00,1.57697,1.57703,1.57671,1.57682,273400001.0
2006-04-07 09:55:00,1.57668,1.57692,1.57651,1.57692,248100002.0
2006-04-07 09:56:00,1.57667,1.57685,1.57666,1.57685,158199999.0
2006-04-07 09:57:00,1.57691,1.57703,1.57689,1.57699,371900003.0
2006-04-07 09:58:00,1.57687,1.57697,1.57687,1.57696,51100000.0
2006-04-07 09:59:00,1.57692,1.57703,1.57683,1.57692,542000005.0
2006-04-07 10:00:00,1.57695,1.57708,1.57685,1.57686,164799998.0
2006-04-07 10:01:00,1.57692,1.577,1.5768,1.57696,402500006.0
2006-04-07 10:02:00,1.57685,1.57693,1.57663,1.57668,437100002.0
2006-04-07 10:03:00,1.57667,1.57681,1.57661,1.57668,273800000.0
2006-04-07 10:04:00,1.57682,1.57689,1.57682,1.57689,50700000.0
2006-04-07 10:05:00,1.57682,1.57694,1.57671,1.57673,255199999.0
2006-04-07 10:06:00,1.57679,1.57696,1.57679,1.57695,235999998.0
2006-04-07 10:07:00,1.577,1.57708,1.57685,1.57703,338099997.0
2006-04-07 10:08:00,1.5768,1.5771,1.5768,1.57707,363099998.0
2006-04-07 10:09:00,1.57692,1.57704,1.57683,1.57696,413499999.0
2006-04-07 10:10:00,1.57693,1.57693,1.5767,1.57682,139899999.0
2006-04-07 10:11:00,1.57674,1.57698,1.57674,1.57694,327400000.0
2006-04-07 10:12:00,1.57682,1.57701,1.57673,1.57687,288600003.0
2006-04-07 10:13:00,1.57693,1.57695,1.5767,1.57694,275199997.0
2006-04-07 10:14:00,1.5769,1.57697,1.57677,1.57695,239399998.0
2006-04-07 10:15:00,1.57692,1.57698,1.57687,1.57688,179899997.0
2006-04-07 10:16:00,1.57695,1.57703,1.57677,1.57691,409600003.0
2006-04-07 10:17:00,1.57693,1.57705,1.57686,1.57686,411300008.0
2006-04-07 10:18:00,1.57686,1.57701,1.57682,1.57684,241999998.0
2006-04-07 10:19:00,1.57691,1.57695,1.57677,1.57689,246800001.0
2006-04-07 10:20:00,1.57674,1.57696,1.57672,1.57695,471300004.0
2006-04-07 10:21:00,1.57657,1.57677,1.57649,1.57664,213399999.0
2006-04-07 10:22:00,1.57654,1.57675,1.57644,1.57655,351000001.0
2006-04-07 10:23:00,1.57664,1.57664,1.5764,1.57653,395800003.0
2006-04-07 10:24:00,1.57648,1.5766,1.57633,1.5766,306099999.0
2006-04-07 10:25:00,1.57645,1.57657,1.57616,1.57638,475899998.0
2006-04-07 10:26:00,1.57647,1.57654,1.5763,1.57639,399600000.0
2006-04-07 10:27:00,1.57635,1.57659,1.57631,1.57655,199999999.0
2006-04-07 10:28:00,1.57655,1.57655,1.5764,1.57648,231400000.0
2006-04-07 10:29:00,1.57647,1.57657,1.57635,1.57643,285300001.0
2006-04-07 10:30:00,1.5765,1.57664,1.5763,1.57645,248500003.0
2006-04-07 10:31:00,1.57642,1.57659,1.57637,1.57657,316099997.0
2006-04-07 10:32:00,1.5766,1.57661,1.57632,1.57632,356900001.0
2006-04-07 10:33:00,1.57648,1.57658,1.57632,1.57644,254100001.0
2006-04-07 10:34:00,1.57647,1.57663,1.57633,1.57645,138700002.0
2006-04-07 10:35:00,1.57636,1.57654,1.57626,1.57638,99500001.0
2006-04-07 10:36:00,1.57641,1.57652,1.57633,1.57645,305799995.0
2006-04-07 10:37:00,1.57652,1.57652,1.5763,1.57638,240299999.0
2006-04-07 10:38:00,1.57641,1.57656,1.57637,1.57647,192299999.0
2006-04-07 10:39:00,1.57645,1.57652,1.57636,1.57643,246000000.0
2006-04-07 10:40:00,1.57636,1.57647,1.57623,1.57639,150199999.0
2006-04-07 10:41:00,1.57635,1.57655,1.57631,1.57644,426700000.0
2006-04-07 10:42:00,1.57645,1.57655,1.57627,1.57634,468500004.0
2006-04-07 10:43:00,1.5765,1.57652,1.57609,1.57636,309100001.0
2006-04-07 10:44:00,1.57644,1.57654,1.5763,1.57637,301300000.0
2006-04-07 10:45:00,1.57644,1.57651,1.57644,1.57651,48700002.0
2006-04-07 10:46:00,1.57647,1.57654,1.57633,1.57638,321500002.0
2006-04-07 10:47:00,1.5765,1.57658,1.57636,1.57651,249500000.0
2006-04-07 10:48:00,1.57659,1.57662,1.57642,1.57657,344700003.0
2006-04-07 10:49:00,1.57637,1.57657,1.57632,1.5764,420800003.0
2006-04-07 10:50:00,1.57637,1.57644,1.57621,1.57628,297600004.0
2006-04-07 10:51:00,1.5763,1.57647,1.57612,1.57637,317600000.0
2006-04-07 10:52:00,1.5764,1.57654,1.57631,1.57647,158600001.0
2006-04-07 10:53:00,1.57649,1.57649,1.57613,1.57617,339799997.0
2006-04-07 10:54:00,1.57611,1.57631,1.57606,1.57612,278699999.0
2006-04-07 10:55:00,1.57619,1.57633,1.57604,1.57609,347499997.0
2006-04-07 10:56:00,1.57615,1.57625,1.57598,1.5761,317199998.0
2006-04-07 10:57:00,1.576,1.57615,1.57586,1.57608,224399998.0
2006-04-07 10:58:00,1.57604,1.57612,1.57595,1.57608,230100001.0
2006-04-07 10:59:00,1.57614,1.57618,1.57598,1.57598,300999996.0
2006-04-07 11:00:00,1.57609,1.57616,1.57586,1.57586,400899999.0
2006-04-07 11:01:00,1.57601,1.5761,1.57587,1.5761,159500000.0
2006-04-07 11:02:00,1.57612,1.57614,1.57594,1.57604,158099999.0
2006-04-07 11:03:00,1.57603,1.5761,1.57588,1.57588,230200003.0
2006-04-07 11:04:00,1.57603,1.57607,1.57566,1.57591,180600002.0
2006-04-07 11:05:00,1.57584,1.57601,1.57581,1.57601,482799998.0
2006-04-07 11:06:00,1.57595,1.576,1.57595,1.576,36300000.0
2006-04-07 11:07:00,1.57595,1.57607,1.57588,1.57594,451600001.0
2006-04-07 11:08:00,1.57598,1.57598,1.57582,1.57589,106299999.0
2006-04-07 11:09:00,1.57589,1.57602,1.57572,1.57593,172999999.0
2006-04-07 11:10:00,1.57588,1.576,1.57583,1.57597,461799992.0
2006-04-07 11:11:00,1.57603,1.57603,1.57584,1.57588,255100000.0
2006-04-07 11:12:00,1.57593,1.57605,1.57582,1.57586,346599993.0
2006-04-07 11:13:00,1.57595,1.57608,1.57575,1.57599,221399999.0
2006-04-07 11:14:00,1.57612,1.57635,1.57606,1.57616,283699996.0
2006-04-07 11:15:00,1.57598,1.57618,1.57591,1.57618,206499999.0
2006-04-07 11:16:00,1.57615,1.57631,1.5761,1.57612,539300006.0
2006-04-07 11:17:00,1.57616,1.57634,1.57605,1.57616,305599999.0
2006-04-07 11:18:00,1.57632,1.57645,1.57622,1.57622,335600001.0
2006-04-07 11:19:00,1.57627,1.57637,1.5762,1.57631,218399999.0
2006-04-07 11:20:00,1.57627,1.57642,1.57617,1.57626,412400000.0
2006-04-07 11:21:00,1.5763,1.5763,1.57615,1.5763,243900003.0
2006-04-07 11:22:00,1.57606,1.57626,1.57601,1.57617,211800002.0
2006-04-07 11:23:00,1.5762,1.57632,1.57607,1.57611,193499999.0
2006-04-07 11:24:00,1.5761,1.57638,1.5761,1.57628,550100008.0
2006-04-07 11:25:00,1.57625,1.57642,1.576,1.5763,253300000.0
2006-04-07 11:26:00,1.57633,1.57637,1.57615,1.57631,432499997.0
2006-04-07 11:27:00,1.57624,1.57641,1.57624,1.57637,313699996.0
2006-04-07 11:28:00,1.5762,1.57642,1.5762,1.57631,326699995.0
2006-04-07 11:29:00,1.57628,1.57632,1.57603,1.57603,312600003.0
2006-04-07 11:30:00,1.57603,1.5762,1.57597,1.57612,358500002.0
2006-04-07 11:31:00,1.57609,1.57635,1.57609,1.57627,374999999.0
2006-04-07 11:32:00,1.57627,1.57628,1.57603,1.57616,544399996.0
2006-04-07 11:33:00,1.57627,1.57633,1.57613,1.57626,251100002.0
2006-04-07 11:34:00,1.57629,1.57635,1.57612,1.57616,408400003.0
2006-04-07 11:35:00,1.57614,1.5763,1.57608,1.57625,329100000.0
2006-04-07 11:36:00,1.57633,1.5764,1.57621,1.57626,304200002.0
2006-04-07 11:37:00,1.57632,1.57635,1.57618,1.57618,305200001.0
2006-04-07 11:38:00,1.57624,1.57633,1.57609,1.57618,195100002.0
2006-04-07 11:39:00,1.57598,1.57614,1.57596,1.57605,458400001.0
2006-04-07 11:40:00,1.576,1.5761,1.57587,1.57594,323300009.0
2006-04-07 11:41:00,1.57591,1.57603,1.57573,1.57589,341299997.0
2006-04-07 11:42:00,1.57584,1.57599,1.57575,1.57588,315900000.0
2006-04-07 11:43:00,1.5759,1.576,1.57575,1.5758,391599995.0
2006-04-07 11:44:00,1.57581,1.57593,1.57573,1.57584,280700000.0
2006-04-07 11:45:00,1.5758,1.57593,1.57571,1.57588,208900002.0
2006-04-07 11:46:00,1.57572,1.57598,1.57572,1.57576,304299997.0
2006-04-07 11:47:00,1.57586,1.57603,1.57571,1.57586,257200002.0
2006-04-07 11:48:00,1.57598,1.57598,1.57571,1.57579,112399999.0
2006-04-07 11:49:00,1.57579,1.57604,1.57579,1.57579,447299997.0
2006-04-07 11:50:00,1.57598,1.57601,1.57584,1.57591,370000004.0
2006-04-07 11:51:00,1.57602,1.57616,1.57581,1.57596,329100003.0
2006-04-07 11:52:00,1.57594,1.57623,1.57594,1.57623,265599998.0
2006-04-07 11:53:00,1.57622,1.57628,1.57613,1.5762,212900000.0
2006-04-07 11:54:00,1.57625,1.57625,1.576,1.576,399599996.0
2006-04-07 11:55:00,1.57597,1.57632,1.57597,1.57628,297800002.0
2006-04-07 11:56:00,1.5763,1.57642,1.57617,1.57634,182300000.0
2006-04-07 11:57:00,1.57637,1.57645,1.57624,1.57638,227800000.0
2006-04-07 11:58:00,1.57647,1.57656,1.57636,1.57638,191200000.0
2006-04-07 11:59:00,1.57641,1.57662,1.57634,1.57651,202600002.0
2006-04-07 12:00:00,1.57654,1.57661,1.5764,1.57655,364999997.0
2006-04-07 12:01:00,1.57642,1.57666,1.57642,1.57658,344999998.0
2006-04-07 12:02:00,1.57654,1.57677,1.57648,1.57677,482199998.0
2006-04-07 12:03:00,1.57666,1.57683,1.57648,1.57683,311400003.0
2006-04-07 12:04:00,1.57676,1.5768,1.57666,1.57676,239700001.0
2006-04-07 12:05:00,1.57682,1.57691,1.57669,1.57687,228300002.0
2006-04-07 12:06:00,1.57697,1.57697,1.57665,1.57673,276800002.0
2006-04-07 12:07:00,1.57672,1.57685,1.5766,1.57674,238800002.0
2006-04-07 12:08:00,1.57681,1.57694,1.5766,1.5767,374500004.0
2006-04-07 12:09:00,1.57657,1.5766,1.5763,1.57646,394300005.0
2006-04-07 12:10:00,1.57656,1.57664,1.57633,1.5765,230200002.0
2006-04-07 12:11:00,1.57643,1.57666,1.57636,1.57666,429900002.0
2006-04-07 12:12:00,1.57663,1.57685,1.57663,1.57678,317700000.0
2006-04-07 12:13:00,1.57684,1.57705,1.57682,1.57705,184200002.0
2006-04-07 12:14:00,1.57702,1.5772,1.57696,1.57703,301700006.0
2006-04-07 12:15:00,1.57707,1.57709,1.57687,1.57693,386700003.0
2006-04-07 12:16:00,1.57683,1.5769,1.5767,1.57673,223500005.0
2006-04-07 12:17:00,1.57675,1.57684,1.57664,1.57677,121399999.0
2006-04-07 12:18:00,1.57663,1.57677,1.57654,1.57667,351499999.0
2006-04-07 12:19:00,1.57664,1.57673,1.57657,1.5766,284399999.0
2006-04-07 12:20:00,1.57671,1.57673,1.57656,1.57664,154500000.0
2006-04-07 12:21:00,1.57648,1.57652,1.57624,1.57645,264500001.0
2006-04-07 12:22:00,1.57643,1.57658,1.57636,1.57649,305400002.0
2006-04-07 12:23:00,1.57656,1.57656,1.57624,1.57643,344899999.0
2006-04-07 12:24:00,1.57634,1.57656,1.57634,1.57656,163800001.0
2006-04-07 12:25:00,1.5766,1.57664,1.57637,1.57639,435000003.0
2006-04-07 12:26:00,1.57638,1.57653,1.5763,1.57634,372200002.0
2006-04-07 12:27:00,1.57631,1.57646,1.57622,1.57646,189700001.0
2006-04-07 12:28:00,1.57627,1.57661,1.57627,1.57656,272999999.0
2006-04-07 12:29:00,1.57639,1.57669,1.57637,1.57652,317799999.0
2006-04-07 12:30:00,1.57642,1.57664,1.57638,1.57651,179200000.0
2006-04-07 12:31:00,1.57656,1.57656,1.57634,1.57648,302800000.0
2006-04-07 12:32:00,1.57653,1.57663,1.57639,1.57658,420900003.0
2006-04-07 12:33:00,1.57656,1.57659,1.57647,1.57653,95100000.0
2006-04-07 12:34:00,1.57647,1.5766,1.57642,1.57647,205399997.0
2006-04-07 12:35:00,1.57652,1.57657,1.5764,1.57655,177799999.0
2006-04-07 12:36:00,1.57637,1.57651,1.57619,1.57622,280300004.0
2006-04-07 12:37:00,1.57637,1.57657,1.5763,1.57657,306000004.0
2006-04-07 12:38:00,1.57649,1.57657,1.57635,1.57642,346300002.0
2006-04-07 12:39:00,1.57653,1.57653,1.57631,1.57635,238699999.0
2006-04-07 12:40:00,1.57634,1.57648,1.57621,1.57646,191300001.0
2006-04-07 12:41:00,1.57636,1.57648,1.57628,1.57628,254999998.0
2006-04-07 12:42:00,1.57634,1.57647,1.57626,1.57636,313200007.0
2006-04-07 12:43:00,1.5764,1.57643,1.57625,1.57628,312200006.0
2006-04-07 12:44:00,1.57633,1.57646,1.57619,1.57624,311799998.0
2006-04-07 12:45:00,1.57625,1.5764,1.5762,1.5763,239599999.0
2006-04-07 12:46:00,1.57633,1.57639,1.57615,1.57628,384000006.0
2006-04-07 12:47:00,1.57617,1.5764,1.57616,1.5764,143499999.0
2006-04-07 12:48:00,1.57629,1.57643,1.57617,1.57635,269199998.0
2006-04-07 12:49:00,1.57628,1.57637,1.57616,1.57635,215800001.0
2006-04-07 12:50:00,1.57625,1.57635,1.57609,1.57609,345000004.0
2006-04-07 12:51:00,1.57629,1.57637,1.57617,1.57629,435500005.0
2006-04-07 12:52:00,1.57591,1.57635,1.57591,1.5763,488700001.0
2006-04-07 12:53:00,1.5763,1.57635,1.57604,1.57626,267100002.0
2006-04-07 12:54:00,1.5763,1.57635,1.57621,1.57624,242100004.0
2006-04-07 12:55:00,1.57626,1.57633,1.57612,1.57628,231499999.0
2006-04-07 12:56:00,1.57622,1.57635,1.57611,1.57628,398699999.0
2006-04-07 12:57:00,1.57616,1.57628,1.57604,1.57621,219500000.0
2006-04-07 12:58:00,1.57614,1.5763,1.57603,1.57616,296400003.0
2006-04-07 12:59:00,1.5761,1.57624,1.57599,1.57608,194899994.0
2006-04-07 13:00:00,1.57612,1.57628,1.57606,1.57618,145700000.0
2006-04-07 13:01:00,1.57618,1.57628,1.57612,1.57616,169399999.0
2006-04-07 13:02:00,1.5762,1.57621,1.57596,1.57596,111200000.0
2006-04-07 13:03:00,1.57595,1.57607,1.57588,1.57605,243200002.0
2006-04-07 13:04:00,1.57592,1.57592,1.57562,1.57575,139100001.0
2006-04-07 13:05:00,1.57584,1.57593,1.57573,1.5758,246000000.0
2006-04-07 13:06:00,1.57588,1.57599,1.57575,1.57586,237300004.0
2006-04-07 13:07:00,1.57599,1.57614,1.57592,1.57593,271900002.0
2006-04-07 13:08:00,1.57618,1.57618,1.57596,1.57609,202499997.0
2006-04-07 13:09:00,1.57608,1.57617,1.57583,1.57613,305700001.0
2006-04-07 13:10:00,1.57594,1.5762,1.57594,1.57613,136400001.0
2006-04-07 13:11:00,1.57604,1.57613,1.57584,1.57608,353599999.0
2006-04-07 13:12:00,1.57601,1.57609,1.57587,1.57605,226899999.0
2006-04-07 13:13:00,1.576,1.57605,1.57587,1.57605,263100005.0
2006-04-07 13:14:00,1.57594,1.57605,1.57588,1.57605,182800000.0
2006-04-07 13:15:00,1.57602,1.57603,1.57585,1.57587,235899999.0
2006-04-07 13:16:00,1.57585,1.57601,1.57572,1.5759,260700003.0
2006-04-07 13:17:00,1.57573,1.57584,1.57573,1.57581,30900000.0
2006-04-07 13:18:00,1.57544,1.57576,1.57544,1.57563,435100005.0
2006-04-07 13:19:00,1.57573,1.57574,1.57551,1.57574,350599996.0
2006-04-07 13:20:00,1.57562,1.57575,1.57557,1.57559,343200003.0
2006-04-07 13:21:00,1.57574,1.57574,1.57556,1.57558,299800000.0
2006-04-07 13:22:00,1.57572,1.57583,1.57564,1.57583,276600000.0
2006-04-07 13:23:00,1.57575,1.57575,1.57525,1.57525,241300000.0
2006-04-07 13:24:00,1.57524,1.57548,1.57524,1.57546,357900002.0
2006-04-07 13:25:00,1.57535,1.57546,1.57521,1.5754,367800002.0
2006-04-07 13:26:00,1.57528,1.57541,1.57514,1.57529,270800002.0
2006-04-07 13:27:00,1.5754,1.57556,1.57531,1.57541,319500000.0
2006-04-07 13:28:00,1.57553,1.57564,1.57537,1.57556,242600005.0
2006-04-07 13:29:00,1.57557,1.57565,1.57544,1.57551,392899991.0
2006-04-07 13:30:00,1.57546,1.57568,1.57546,1.57568,284800002.0
2006-04-07 13:31:00,1.57558,1.57597,1.57552,1.57593,327000003.0
2006-04-07 13:32:00,1.57591,1.57607,1.57567,1.57575,304100001.0
2006-04-07 13:33:00,1.57565,1.57576,1.57554,1.57567,377599997.0
2006-04-07 13:34:00,1.57569,1.57577,1.57553,1.57572,241200002.0
2006-04-07 13:35:00,1.57572,1.57585,1.57564,1.57564,288599998.0
2006-04-07 13:36:00,1.57587,1.5759,1.57565,1.57579,235499999.0
2006-04-07 13:37:00,1.57558,1.57576,1.57552,1.57552,113499999.0
2006-04-07 13:38:00,1.57567,1.5757,1.57558,1.57563,207100002.0
2006-04-07 13:39:00,1.57565,1.57565,1.57537,1.57537,200999997.0
2006-04-07 13:40:00,1.57533,1.57547,1.57521,1.57531,265799998.0
2006-04-07 13:41:00,1.57531,1.57532,1.57504,1.57511,249499999.0
2006-04-07 13:42:00,1.57521,1.57546,1.57519,1.57528,393900006.0
2006-04-07 13:43:00,1.57537,1.57547,1.5753,1.57531,228400001.0
2006-04-07 13:44:00,1.5752,1.57536,1.57504,1.57521,197300001.0
2006-04-07 13:45:00,1.57517,1.57523,1.575,1.57522,298800001.0
2006-04-07 13:46:00,1.5752,1.57528,1.57507,1.57518,221600000.0
2006-04-07 13:47:00,1.57501,1.57517,1.5749,1.57507,359400001.0
2006-04-07 13:48:00,1.57506,1.57518,1.57489,1.5751,377700004.0
2006-04-07 13:49:00,1.57509,1.57521,1.57506,1.57516,359400000.0
2006-04-07 13:50:00,1.57505,1.57522,1.57499,1.57518,273599997.0
2006-04-07 13:51:00,1.57505,1.57528,1.575,1.57513,261400006.0
2006-04-07 13:52:00,1.57516,1.57519,1.57507,1.57508,99900001.0
2006-04-07 13:53:00,1.5752,1.57528,1.57504,1.57516,154399997.0
2006-04-07 13:54:00,1.57523,1.57524,1.57502,1.57516,209300000.0
2006-04-07 13:55:00,1.57527,1.57539,1.5752,1.57525,370500005.0
2006-04-07 13:56:00,1.57544,1.57559,1.57538,1.57559,250499997.0
2006-04-07 13:57:00,1.57556,1.57565,1.57547,1.57548,305599999.0
2006-04-07 13:58:00,1.57552,1.5757,1.57546,1.57558,377299996.0
2006-04-07 13:59:00,1.5755,1.5758,1.5755,1.57577,244400000.0
2006-04-07 14:00:00,1.5757,1.57579,1.57561,1.57564,306300001.0
2006-04-07 14:01:00,1.57569,1.57584,1.57556,1.5756,398300003.0
2006-04-07 14:02:00,1.57577,1.57589,1.57568,1.57581,451700008.0
2006-04-07 14:03:00,1.57531,1.57576,1.57531,1.5757,252899997.0
2006-04-07 14:04:00,1.57562,1.57572,1.57555,1.57572,127900000.0
2006-04-07 14:05:00,1.57575,1.57577,1.5756,1.5757,429600004.0
2006-04-07 14:06:00,1.57574,1.57574,1.57548,1.57559,323099996.0
2006-04-07 14:07:00,1.57561,1.57561,1.57537,1.57547,350000000.0
2006-04-07 14:08:00,1.57548,1.57563,1.57545,1.57557,250999999.0
2006-04-07 14:09:00,1.5754,1.57569,1.5754,1.57551,327400002.0
2006-04-07 14:10:00,1.57547,1.57558,1.57543,1.57555,201200000.0
2006-04-07 14:11:00,1.57556,1.57573,1.57551,1.57558,236400000.0
2006-04-07 14:12:00,1.57539,1.57563,1.57536,1.57558,272600002.0
2006-04-07 14:13:00,1.57564,1.57564,1.57533,1.57553,276200005.0
2006-04-07 14:14:00,1.5755,1.57561,1.57539,1.57549,251900002.0
2006-04-07 14:15:00,1.57559,1.57567,1.57539,1.57553,384800005.0
2006-04-07 14:16:00,1.57548,1.57561,1.57543,1.57554,274699998.0
2006-04-07 14:17:00,1.57543,1.57543,1.57511,1.57515,123400000.0
2006-04-07 14:18:00,1.57508,1.57528,1.57506,1.57513,363599999.0
2006-04-07 14:19:00,1.57521,1.57552,1.57519,1.57552,371400004.0
2006-04-07 14:20:00,1.57544,1.5756,1.57532,1.57551,475700001.0
2006-04-07 14:21:00,1.5755,1.57556,1.57532,1.57547,312599997.0
2006-04-07 14:22:00,1.57549,1.57558,1.57534,1.57542,339100003.0
2006-04-07 14:23:00,1.57546,1.57554,1.57521,1.57535,515299998.0
2006-04-07 14:24:00,1.57527,1.57557,1.57527,1.57556,187600001.0
2006-04-07 14:25:00,1.57557,1.57567,1.57548,1.57552,245100000.0
2006-04-07 14:26:00,1.57564,1.57592,1.57558,1.57571,309699993.0
2006-04-07 14:27:00,1.57576,1.57612,1.57544,1.576,280100001.0
2006-04-07 14:28:00,1.57582,1.57607,1.57562,1.57569,470599998.0
2006-04-07 14:29:00,1.57522,1.57565,1.57375,1.57382,400400004.0
2006-04-07 14:30:00,1.5743,1.57607,1.5743,1.57552,450400002.0
2006-04-07 14:31:00,1.57547,1.57559,1.57491,1.57491,345200002.0
2006-04-07 14:32:00,1.57494,1.57526,1.57493,1.57525,438799999.0
2006-04-07 14:33:00,1.57515,1.57539,1.5751,1.57511,253399998.0
2006-04-07 14:34:00,1.57513,1.57544,1.57513,1.57527,212699999.0
2006-04-07 14:35:00,1.5756,1.57592,1.57545,1.57545,418000000.0
2006-04-07 14:36:00,1.57572,1.57577,1.57549,1.57572,424799999.0
2006-04-07 14:37:00,1.57563,1.57588,1.57557,1.5758,361200002.0
2006-04-07 14:38:00,1.57582,1.57588,1.57525,1.57539,356500005.0
2006-04-07 14:39:00,1.5755,1.5756,1.57537,1.57542,217300000.0
2006-04-07 14:40:00,1.57579,1.57585,1.57569,1.57569,76800000.0
2006-04-07 14:41:00,1.57624,1.57645,1.57624,1.5764,275300000.0
2006-04-07 14:42:00,1.5764,1.57649,1.57605,1.57641,465200001.0
2006-04-07 14:43:00,1.57621,1.57635,1.57599,1.57621,392499998.0
2006-04-07 14:44:00,1.57622,1.57636,1.57609,1.57609,361399999.0
2006-04-07 14:45:00,1.57624,1.57642,1.57624,1.57642,294800000.0
2006-04-07 14:46:00,1.57643,1.57649,1.57626,1.57631,427699998.0
2006-04-07 14:47:00,1.57634,1.57654,1.57632,1.5764,303299999.0
2006-04-07 14:48:00,1.57627,1.5765,1.57627,1.57643,331400005.0
2006-04-07 14:49:00,1.57635,1.57644,1.5762,1.57625,250799999.0
2006-04-07 14:50:00,1.57635,1.57641,1.57611,1.57619,268400004.0
2006-04-07 14:51:00,1.5761,1.57613,1.57578,1.576,285199999.0
2006-04-07 14:52:00,1.57603,1.57613,1.57583,1.57592,268500002.0
2006-04-07 14:53:00,1.576,1.57605,1.57572,1.57572,443300000.0
2006-04-07 14:54:00,1.57569,1.57582,1.57549,1.57572,213899999.0
2006-04-07 14:55:00,1.5756,1.57571,1.57537,1.57545,197299999.0
2006-04-07 14:56:00,1.57562,1.57562,1.57532,1.57545,236500005.0
2006-04-07 14:57:00,1.57556,1.57563,1.57538,1.57538,344700004.0
2006-04-07 14:58:00,1.57524,1.57539,1.57518,1.57527,339500000.0
2006-04-07 14:59:00,1.57515,1.57533,1.57503,1.57526,332700001.0
2006-04-07 15:00:00,1.57517,1.57543,1.57517,1.5754,179800002.0
2006-04-07 15:01:00,1.57535,1.57544,1.57513,1.57513,352800002.0
2006-04-07 15:02:00,1.57529,1.57538,1.57522,1.5753,349100003.0
2006-04-07 15:03:00,1.57528,1.57541,1.57521,1.57525,267399999.0
2006-04-07 15:04:00,1.57533,1.57549,1.57522,1.57541,506699994.0
2006-04-07 15:05:00,1.57522,1.57545,1.57506,1.57545,194900000.0
2006-04-07 15:06:00,1.57522,1.57543,1.57522,1.57539,246100001.0
2006-04-07 15:07:00,1.57523,1.57544,1.57522,1.57527,439300001.0
2006-04-07 15:08:00,1.57532,1.57543,1.57519,1.57519,249200003.0
2006-04-07 15:09:00,1.57537,1.57543,1.57515,1.57529,366099999.0
2006-04-07 15:10:00,1.57516,1.57532,1.57503,1.57518,366900001.0
2006-04-07 15:11:00,1.57527,1.57558,1.57527,1.57556,255800000.0
2006-04-07 15:12:00,1.57542,1.5755,1.57531,1.57541,218099998.0
2006-04-07 15:13:00,1.5755,1.57573,1.5755,1.57565,355400003.0
2006-04-07 15:14:00,1.57577,1.57588,1.57568,1.57582,218600001.0
2006-04-07 15:15:00,1.57564,1.57584,1.57545,1.57557,399500003.0
2006-04-07 15:16:00,1.57543,1.57566,1.5754,1.57549,235300001.0
2006-04-07 15:17:00,1.57556,1.57574,1.57546,1.57564,279500000.0
2006-04-07 15:18:00,1.57566,1.57567,1.57526,1.5754,246400002.0
2006-04-07 15:19:00,1.57552,1.57563,1.57533,1.57548,355099998.0
2006-04-07 15:20:00,1.57534,1.57562,1.57534,1.57545,214300003.0
2006-04-07 15:21:00,1.57518,1.57562,1.57518,1.57549,389200006.0
2006-04-07 15:22:00,1.57552,1.57555,1.57533,1.5755,259900000.0
2006-04-07 15:23:00,1.57574,1.57605,1.5756,1.57605,265500001.0
2006-04-07 15:24:00,1.57629,1.57648,1.57611,1.57634,317900000.0
2006-04-07 15:25:00,1.57654,1.57654,1.57627,1.57633,262200002.0
2006-04-07 15:26:00,1.57639,1.57653,1.5763,1.5765,219900000.0
2006-04-07 15:27:00,1.57653,1.57669,1.57643,1.57656,507000001.0
2006-04-07 15:28:00,1.57651,1.57676,1.57651,1.57671,458900000.0
2006-04-07 15:29:00,1.57675,1.57675,1.57644,1.57649,376399999.0
2006-04-07 15:30:00,1.57672,1.57676,1.57653,1.57672,493600002.0
2006-04-07 15:31:00,1.57667,1.57692,1.57667,1.57672,205899998.0
2006-04-07 15:32:00,1.57664,1.57679,1.57654,1.57658,340099997.0
2006-04-07 15:33:00,1.5767,1.57675,1.57649,1.57666,351299998.0
2006-04-07 15:34:00,1.57677,1.57682,1.57654,1.57654,200799998.0
2006-04-07 15:35:00,1.57675,1.57675,1.57651,1.57655,307899994.0
2006-04-07 15:36:00,1.57642,1.57659,1.57642,1.57655,192300000.0
2006-04-07 15:37:00,1.57646,1.57662,1.57621,1.57632,142100001.0
2006-04-07 15:38:00,1.57632,1.57646,1.57617,1.57625,258300001.0
2006-04-07 15:39:00,1.57626,1.57627,1.57594,1.57594,270600000.0
2006-04-07 15:40:00,1.57599,1.57617,1.57576,1.57599,295300004.0
2006-04-07 15:41:00,1.57612,1.57635,1.57601,1.57635,209299998.0
2006-04-07 15:42:00,1.57643,1.57644,1.5762,1.57634,410000005.0
2006-04-07 15:43:00,1.57632,1.57634,1.57608,1.5761,236700000.0
2006-04-07 15:44:00,1.57585,1.57618,1.57585,1.57618,177300000.0
2006-04-07 15:45:00,1.57605,1.57627,1.57603,1.57619,301900002.0
2006-04-07 15:46:00,1.57618,1.5763,1.57603,1.57614,392600000.0
2006-04-07 15:47:00,1.57632,1.57636,1.57615,1.57617,399000002.0
2006-04-07 15:48:00,1.57613,1.57626,1.57602,1.57625,349400001.0
2006-04-07 15:49:00,1.57616,1.57627,1.57601,1.57619,339999997.0
2006-04-07 15:50:00,1.5762,1.5762,1.57592,1.57598,254400000.0
2006-04-07 15:51:00,1.57611,1.57619,1.57598,1.57598,317800002.0
2006-04-07 15:52:00,1.57612,1.57614,1.57595,1.57601,372199999.0
2006-04-07 15:53:00,1.57598,1.57609,1.57583,1.57598,203100000.0
2006-04-07 15:54:00,1.57588,1.57617,1.57582,1.57617,313499995.0
2006-04-07 15:55:00,1.5761,1.5761,1.57589,1.57594,148899999.0
2006-04-07 15:56:00,1.57605,1.57611,1.57582,1.57596,487499997.0
2006-04-07 15:57:00,1.57578,1.57594,1.57578,1.57587,331400002.0
2006-04-07 15:58:00,1.57579,1.57621,1.57577,1.57621,338699998.0
2006-04-07 15:59:00,1.5761,1.57621,1.57593,1.57602,296999998.0
2006-04-07 16:00:00,1.5761,1.57633,1.57609,1.57609,233700002.0
2006-04-07 16:01:00,1.57605,1.57613,1.57589,1.57596,245399999.0
2006-04-07 16:02:00,1.57603,1.57612,1.57583,1.57599,236600001.0
2006-04-07 16:03:00,1.57594,1.57618,1.57584,1.57618,458800006.0
2006-04-07 16:04:00,1.57614,1.57617,1.57596,1.57612,397599997.0
2006-04-07 16:05:00,1.57591,1.57603,1.57569,1.57581,217500002.0
2006-04-07 16:06:00,1.57568,1.57595,1.57568,1.57574,373900004.0
2006-04-07 16:07:00,1.57557,1.57573,1.57544,1.57572,305400004.0
2006-04-07 16:08:00,1.57574,1.57583,1.57563,1.57563,261900000.0
2006-04-07 16:09:00,1.57569,1.57594,1.57569,1.57594,223099998.0
2006-04-07 16:10:00,1.57598,1.57598,1.5757,1.5759,293200002.0
2006-04-07 16:11:00,1.57611,1.57622,1.57605,1.57605,200099999.0
2006-04-07 16:12:00,1.57618,1.57646,1.5761,1.57634,229400001.0
2006-04-07 16:13:00,1.57593,1.57626,1.57593,1.57615,440599999.0
2006-04-07 16:14:00,1.576,1.57618,1.57588,1.57608,500199997.0
2006-04-07 16:15:00,1.57571,1.57617,1.57571,1.57603,274699998.0
2006-04-07 16:16:00,1.57607,1.57621,1.576,1.57607,354199999.0
2006-04-07 16:17:00,1.57609,1.57654,1.57609,1.57644,378299994.0
2006-04-07 16:18:00,1.5765,1.57657,1.57639,1.5765,237400002.0
2006-04-07 16:19:00,1.57628,1.57642,1.57623,1.5763,495100003.0
2006-04-07 16:20:00,1.57647,1.57654,1.57622,1.57633,390099999.0
2006-04-07 16:21:00,1.5764,1.5764,1.5762,1.57631,250800000.0
2006-04-07 16:22:00,1.57623,1.57644,1.57602,1.57612,330700001.0
2006-04-07 16:23:00,1.57625,1.57642,1.57625,1.57642,140499999.0
2006-04-07 16:24:00,1.57636,1.57656,1.57629,1.57638,457600002.0
2006-04-07 16:25:00,1.57623,1.57645,1.57621,1.57643,357199999.0
2006-04-07 16:26:00,1.57641,1.57642,1.57612,1.57615,368000005.0
2006-04-07 16:27:00,1.57605,1.5764,1.57605,1.57635,273299999.0
2006-04-07 16:28:00,1.57633,1.57635,1.57616,1.5763,216900002.0
2006-04-07 16:29:00,1.57618,1.57627,1.57605,1.57621,138200001.0
2006-04-07 16:30:00,1.57589,1.57628,1.57589,1.57621,311000004.0
2006-04-07 16:31:00,1.57612,1.57629,1.57606,1.5761,322599998.0
2006-04-07 16:32:00,1.5761,1.57627,1.57593,1.57608,314699997.0
2006-04-07 16:33:00,1.57597,1.57606,1.5758,1.576,318699997.0
2006-04-07 16:34:00,1.57582,1.57608,1.57582,1.57604,283600002.0
2006-04-07 16:35:00,1.57597,1.57597,1.57575,1.57585,171799999.0
2006-04-07 16:36:00,1.57579,1.57588,1.57567,1.57579,302400001.0
2006-04-07 16:37:00,1.57571,1.57585,1.57555,1.57555,304400002.0
2006-04-07 16:38:00,1.57566,1.57572,1.57552,1.57564,459399998.0
2006-04-07 16:39:00,1.5756,1.57573,1.5756,1.57573,109600003.0
2006-04-07 16:40:00,1.57573,1.57573,1.57552,1.57568,341100006.0
2006-04-07 16:41:00,1.57573,1.57581,1.57561,1.57561,319900005.0
2006-04-07 16:42:00,1.57555,1.57592,1.57555,1.57588,299199999.0
2006-04-07 16:43:00,1.57587,1.57591,1.57553,1.57585,385200003.0
2006-04-07 16:44:00,1.57584,1.57601,1.57575,1.57593,273200001.0
2006-04-07 16:45:00,1.57584,1.57603,1.57577,1.57584,307399997.0
2006-04-07 16:46:00,1.57604,1.57611,1.57589,1.57603,375100000.0
2006-04-07 16:47:00,1.57605,1.57616,1.57589,1.57609,276699997.0
2006-04-07 16:48:00,1.576,1.57607,1.57584,1.57593,245900001.0
2006-04-07 16:49:00,1.57598,1.57612,1.57597,1.57612,165500002.0
2006-04-07 16:50:00,1.57603,1.57612,1.57593,1.57594,398699999.0
2006-04-07 16:51:00,1.57593,1.57613,1.57574,1.57592,394299996.0
2006-04-07 16:52:00,1.57604,1.57615,1.57596,1.57607,259300001.0
2006-04-07 16:53:00,1.57599,1.57621,1.57596,1.57621,333099999.0
2006-04-07 16:54:00,1.57626,1.57643,1.57609,1.57618,262000001.0
2006-04-07 16:55:00,1.57641,1.57653,1.57631,1.57645,371000001.0
2006-04-07 16:56:00,1.57643,1.57657,1.57641,1.57649,425000001.0
2006-04-07 16:57:00,1.57648,1.57659,1.57629,1.57629,198000000.0
2006-04-07 16:58:00,1.57617,1.57647,1.57617,1.57639,249200001.0
2006-04-07 16:59:00,1.5765,1.57686,1.57637,1.57674,190100000.0
2006-04-07 17:00:00,1.57672,1.577,1.57672,1.57683,300700003.0
2006-04-07 17:01:00,1.5768,1.5768,1.57656,1.57668,287100001.0
2006-04-07 17:02:00,1.57668,1.57669,1.57644,1.57667,401899997.0
2006-04-07 17:03:00,1.57658,1.57667,1.57634,1.57648,276600001.0
2006-04-07 17:04:00,1.57646,1.57669,1.57633,1.57651,407800010.0
2006-04-07 17:05:00,1.57666,1.57666,1.57643,1.57643,188100000.0
2006-04-07 17:06:00,1.5764,1.57656,1.57628,1.57649,192400004.0
2006-04-07 17:07:00,1.57655,1.57665,1.57645,1.57658,214900000.0
2006-04-07 17:08:00,1.57661,1.57673,1.57643,1.57664,457600004.0
2006-04-07 17:09:00,1.57668,1.57668,1.57652,1.57668,77300000.0
2006-04-07 17:10:00,1.57655,1.57675,1.57651,1.57665,198400004.0
2006-04-07 17:11:00,1.57663,1.57675,1.57654,1.57673,240100001.0
2006-04-07 17:12:00,1.57665,1.57682,1.57659,1.57678,415200001.0
2006-04-07 17:13:00,1.57673,1.57686,1.57659,1.57684,275500000.0
2006-04-07 17:14:00,1.57684,1.57725,1.57684,1.5771,288800003.0
2006-04-07 17:15:00,1.57703,1.57718,1.57685,1.57687,307000004.0
2006-04-07 17:16:00,1.57709,1.57727,1.57694,1.57714,293399996.0
2006-04-07 17:17:00,1.5771,1.57724,1.57697,1.57708,296099997.0
2006-04-07 17:18:00,1.57701,1.57713,1.57696,1.57713,191700000.0
2006-04-07 17:19:00,1.57722,1.57728,1.57712,1.57716,285500002.0
2006-04-07 17:20:00,1.57727,1.57727,1.57701,1.57704,235500004.0
2006-04-07 17:21:00,1.57714,1.57723,1.57714,1.57723,57600000.0
2006-04-07 17:22:00,1.57712,1.57723,1.57708,1.57718,340399999.0
2006-04-07 17:23:00,1.57713,1.5772,1.577,1.57703,368700001.0
2006-04-07 17:24:00,1.57713,1.57713,1.57667,1.57667,404200003.0
2006-04-07 17:25:00,1.5768,1.57687,1.5767,1.57679,303400000.0
2006-04-07 17:26:00,1.57684,1.57703,1.57682,1.57692,293300003.0
2006-04-07 17:27:00,1.57697,1.57709,1.5769,1.57692,293600001.0
2006-04-07 17:28:00,1.57694,1.57694,1.57672,1.5769,143900000.0
2006-04-07 17:29:00,1.57682,1.57704,1.57674,1.57691,306800004.0
2006-04-07 17:30:00,1.57691,1.57701,1.57678,1.57683,155700000.0
2006-04-07 17:31:00,1.57669,1.57682,1.57656,1.57671,370100002.0
2006-04-07 17:32:00,1.57667,1.57676,1.57648,1.57664,264500001.0
2006-04-07 17:33:00,1.57669,1.57676,1.57658,1.57668,408699999.0
2006-04-07 17:34:00,1.57662,1.57662,1.57638,1.57658,349699997.0
2006-04-07 17:35:00,1.57657,1.57659,1.57639,1.57639,198800003.0
2006-04-07 17:36:00,1.57629,1.57656,1.57629,1.57642,254100004.0
2006-04-07 17:37:00,1.57643,1.57665,1.5763,1.5765,298800000.0
2006-04-07 17:38:00,1.5767,1.5767,1.57639,1.57653,351499999.0
2006-04-07 17:39:00,1.57649,1.57658,1.57639,1.57651,216500005.0
2006-04-07 17:40:00,1.57631,1.57666,1.57631,1.57656,330799999.0
2006-04-07 17:41:00,1.57648,1.57655,1.57635,1.57647,293499999.0
2006-04-07 17:42:00,1.57649,1.57657,1.57636,1.57649,120200002.0
2006-04-07 17:43:00,1.57626,1.57656,1.57623,1.57648,290700000.0
2006-04-07 17:44:00,1.57642,1.57662,1.57623,1.57652,417199996.0
2006-04-07 17:45:00,1.57655,1.57671,1.57639,1.57658,477099998.0
2006-04-07 17:46:00,1.5767,1.57675,1.57655,1.57675,253000000.0
2006-04-07 17:47:00,1.57667,1.57673,1.5766,1.57665,87800002.0
2006-04-07 17:48:00,1.57667,1.57675,1.57646,1.57661,233900003.0
2006-04-07 17:49:00,1.57673,1.57678,1.57656,1.57659,347700002.0
2006-04-07 17:50:00,1.57659,1.57677,1.57655,1.57659,228699999.0
2006-04-07 17:51:00,1.57655,1.57668,1.57652,1.57668,222599999.0
2006-04-07 17:52:00,1.57672,1.57675,1.57648,1.57653,426499999.0
2006-04-07 17:53:00,1.57658,1.5767,1.57641,1.57646,248000001.0
2006-04-07 17:54:00,1.57665,1.57677,1.57656,1.57677,348400003.0
2006-04-07 17:55:00,1.57667,1.57676,1.57659,1.57662,304500001.0
2006-04-07 17:56:00,1.57682,1.57705,1.57677,1.57683,392800000.0
2006-04-07 17:57:00,1.5769,1.57705,1.57687,1.57692,194899996.0
2006-04-07 17:58:00,1.57709,1.57715,1.57689,1.57705,308999997.0
2006-04-07 17:59:00,1.5771,1.57746,1.5771,1.57746,230000002.0
2006-04-07 18:00:00,1.57716,1.57736,1.57701,1.57711,308199998.0
2006-04-07 18:01:00,1.5771,1.5772,1.577,1.5772,1712599996.0
2006-04-07 18:02:00,1.5771,1.5771,1.577,1.577,1712599996.0
2006-04-07 18:03:00,1.5771,1.5774,1.577,1.5773,1712599996.0
2006-04-07 18:04:00,1.5774,1.5774,1.5773,1.5774,1712599996.0
2006-04-07 18:05:00,1.5773,1.5774,1.577,1.5773,1712599996.0
2006-04-07 18:06:00,1.5772,1.5774,1.5771,1.5774,1712599996.0
2006-04-07 18:07:00,1.5773,1.5773,1.5772,1.5772,1712599996.0
2006-04-07 18:08:00,1.5771,1.5772,1.5771,1.5771,1712599996.0
2006-04-07 18:09:00,1.57693,1.57718,1.57693,1.57708,1712599996.0
2006-04-07 18:10:00,1.57706,1.57713,1.5768,1.57705,1948299994.0
2006-04-07 18:11:00,1.57695,1.57709,1.57678,1.57703,1394299999.0
2006-04-07 18:12:00,1.57698,1.57706,1.57681,1.5769,1835099998.0
2006-04-07 18:13:00,1.57688,1.57696,1.57672,1.57685,1474999997.0
2006-04-07 18:14:00,1.577,1.577,1.5769,1.5769,1229000009.0
2006-04-07 18:15:00,1.57677,1.57698,1.57668,1.57698,1229000009.0
2006-04-07 18:17:00,1.57684,1.57697,1.57667,1.57692,1991299999.0
2006-04-07 18:18:00,1.57676,1.57708,1.57676,1.57693,729700004.0
2006-04-07 18:19:00,1.57688,1.57709,1.57663,1.57709,2069800001.0
2006-04-07 18:20:00,1.57715,1.57715,1.57687,1.5769,1987300012.0
2006-04-07 18:21:00,1.57697,1.57704,1.57682,1.57695,897599997.0
2006-04-07 18:22:00,1.57699,1.57701,1.57681,1.5769,529499998.0
2006-04-07 18:23:00,1.577,1.5771,1.577,1.5771,1424999998.0
2006-04-07 18:24:00,1.577,1.5771,1.577,1.5771,1424999998.0
2006-04-07 18:25:00,1.577,1.5771,1.5768,1.5769,1424999998.0
2006-04-07 18:26:00,1.5768,1.5769,1.5768,1.5769,1424999998.0
2006-04-07 18:27:00,1.5769,1.57696,1.57661,1.57678,1424999998.0
2006-04-07 18:28:00,1.5768,1.577,1.5768,1.5769,1697700001.0
2006-04-07 18:29:00,1.57686,1.57695,1.57675,1.57676,1697700001.0
2006-04-07 18:30:00,1.57683,1.57694,1.57672,1.57675,1072199996.0
2006-04-07 18:31:00,1.57687,1.57696,1.57678,1.57683,1001699999.0
2006-04-07 18:32:00,1.57682,1.57684,1.57659,1.57659,1246800006.0
2006-04-07 18:33:00,1.5769,1.5769,1.5768,1.5768,1673500011.0
2006-04-07 18:34:00,1.5769,1.5769,1.5768,1.5769,1673500011.0
2006-04-07 18:35:00,1.57685,1.57706,1.5768,1.57696,1673500011.0
2006-04-07 18:36:00,1.57694,1.57702,1.57669,1.57677,1377099999.0
2006-04-07 18:37:00,1.57677,1.5769,1.57667,1.5768,2078100006.0
2006-04-07 18:38:00,1.57671,1.57689,1.57656,1.57671,1534000005.0
2006-04-07 18:39:00,1.57661,1.57673,1.57652,1.5767,1958900008.0
2006-04-07 18:40:00,1.5768,1.5768,1.5764,1.5766,1015200005.0
2006-04-07 18:41:00,1.57644,1.57664,1.5763,1.57637,1015200005.0
2006-04-07 18:42:00,1.57653,1.57664,1.57643,1.57645,1292500000.0
2006-04-07 18:43:00,1.57649,1.57657,1.57637,1.57655,383699999.0
2006-04-07 18:44:00,1.5766,1.5767,1.57628,1.57655,838300006.0
2006-04-07 18:45:00,1.57655,1.5766,1.57634,1.57647,420500000.0
2006-04-07 18:46:00,1.57661,1.57671,1.5764,1.5764,398200004.0
2006-04-07 18:47:00,1.5766,1.57665,1.57648,1.5765,141699999.0
2006-04-07 18:48:00,1.5764,1.57658,1.5763,1.5764,1074000006.0
2006-04-07 18:49:00,1.57642,1.57652,1.57627,1.57644,360099996.0
2006-04-07 18:50:00,1.57648,1.57648,1.57628,1.57629,724600000.0
2006-04-07 18:51:00,1.5764,1.5766,1.57635,1.5765,1643299997.0
2006-04-07 18:52:00,1.57635,1.57662,1.57635,1.57661,1370000001.0
2006-04-07 18:53:00,1.57657,1.57664,1.57642,1.57652,1133400005.0
2006-04-07 18:54:00,1.57643,1.57672,1.57643,1.57668,810299997.0
2006-04-07 18:55:00,1.57668,1.57676,1.57655,1.57667,1643900009.0
2006-04-07 18:56:00,1.57677,1.57689,1.57665,1.57683,1009900002.0
2006-04-07 18:57:00,1.57691,1.57698,1.57677,1.57689,667100007.0
2006-04-07 18:58:00,1.57694,1.577,1.57664,1.57677,1198000002.0
2006-04-07 18:59:00,1.57695,1.57713,1.57685,1.57704,1504199998.0
2006-04-07 19:00:00,1.57706,1.57706,1.57654,1.57654,396900000.0
2006-04-07 19:01:00,1.5765,1.57658,1.57623,1.5763,291799998.0
2006-04-07 19:02:00,1.57623,1.5763,1.57597,1.57604,919000002.0
2006-04-07 19:03:00,1.57614,1.5763,1.57606,1.5761,347700000.0
2006-04-07 19:04:00,1.57622,1.57634,1.57614,1.57621,257200002.0
2006-04-07 19:05:00,1.57631,1.57643,1.57621,1.57635,742000008.0
2006-04-07 19:06:00,1.57635,1.5764,1.5762,1.57621,1787200000.0
2006-04-07 19:07:00,1.57622,1.57647,1.57618,1.5763,954300005.0
2006-04-07 19:08:00,1.57633,1.57637,1.57611,1.57611,1561100006.0
2006-04-07 19:09:00,1.57605,1.57623,1.57598,1.57613,1268900005.0
2006-04-07 19:10:00,1.57605,1.57626,1.57605,1.57623,843299999.0
2006-04-07 19:11:00,1.57617,1.57625,1.5761,1.57611,1319199997.0
2006-04-07 19:12:00,1.57621,1.57628,1.57609,1.57615,883800004.0
2006-04-07 19:13:00,1.57627,1.57635,1.57617,1.57627,329000001.0
2006-04-07 19:14:00,1.57628,1.57628,1.57613,1.57619,247800001.0
2006-04-07 19:15:00,1.57614,1.57622,1.57594,1.57602,1504800013.0
2006-04-07 19:16:00,1.57602,1.57608,1.57589,1.57589,573499997.0
2006-04-07 19:17:00,1.57603,1.57616,1.57586,1.576,808600001.0
2006-04-07 19:18:00,1.57596,1.57606,1.57584,1.57598,722700002.0
2006-04-07 19:19:00,1.57598,1.57608,1.57587,1.57596,732000004.0
2006-04-07 19:20:00,1.57606,1.57609,1.57588,1.57593,941700007.0
2006-04-07 19:21:00,1.57586,1.57604,1.57586,1.576,956799999.0
2006-04-07 19:22:00,1.57601,1.57605,1.57592,1.57595,174600000.0
2006-04-07 19:23:00,1.57596,1.5761,1.5759,1.57605,666300007.0
2006-04-07 19:24:00,1.57607,1.57612,1.57592,1.57603,634600003.0
2006-04-07 19:25:00,1.57604,1.5761,1.57589,1.57589,989300005.0
2006-04-07 19:26:00,1.57602,1.57613,1.57587,1.57605,1149499999.0
2006-04-07 19:27:00,1.57604,1.5761,1.57588,1.57588,1301899995.0
2006-04-07 19:28:00,1.57587,1.57605,1.57586,1.57598,386300006.0
2006-04-07 19:29:00,1.57596,1.57607,1.57578,1.57578,970500003.0
2006-04-07 19:30:00,1.576,1.5762,1.576,1.5762,1234500002.0
2006-04-07 19:31:00,1.57613,1.57624,1.57595,1.57609,1234500002.0
2006-04-07 19:32:00,1.57595,1.57614,1.57592,1.57604,975400001.0
2006-04-07 19:33:00,1.57603,1.57617,1.57593,1.57594,778999998.0
2006-04-07 19:34:00,1.576,1.57618,1.57586,1.5761,1583700011.0
2006-04-07 19:35:00,1.57597,1.57619,1.57584,1.57619,965999996.0
2006-04-07 19:36:00,1.5762,1.5762,1.57585,1.57594,720999999.0
2006-04-07 19:37:00,1.57604,1.5762,1.57604,1.5762,333000005.0
2006-04-07 19:38:00,1.57606,1.57619,1.57604,1.57618,563800000.0
2006-04-07 19:39:00,1.57602,1.57624,1.57591,1.57591,1293900009.0
2006-04-07 19:40:00,1.57616,1.57618,1.576,1.57604,598300009.0
2006-04-07 19:41:00,1.57606,1.57617,1.57603,1.57615,544000006.0
2006-04-07 19:42:00,1.57618,1.57618,1.57592,1.57608,711700002.0
2006-04-07 19:43:00,1.57614,1.57618,1.576,1.576,505000006.0
2006-04-07 19:44:00,1.57612,1.57623,1.57602,1.57612,1031000012.0
2006-04-07 19:45:00,1.57598,1.57615,1.57594,1.57615,129199999.0
2006-04-07 19:46:00,1.57611,1.57619,1.57594,1.57599,588000002.0
2006-04-07 19:47:00,1.57607,1.57623,1.57597,1.57611,387399999.0
2006-04-07 19:48:00,1.57621,1.57633,1.57616,1.57626,642700008.0
2006-04-07 19:49:00,1.57633,1.57633,1.57611,1.57619,1263999998.0
2006-04-07 19:50:00,1.57612,1.57624,1.576,1.57616,247700002.0
2006-04-07 19:51:00,1.57622,1.57628,1.57614,1.57621,447000002.0
2006-04-07 19:52:00,1.57629,1.57629,1.57612,1.5762,432800005.0
2006-04-07 19:53:00,1.57618,1.57625,1.57601,1.57617,657799995.0
2006-04-07 19:54:00,1.5761,1.57625,1.57609,1.5762,368400003.0
2006-04-07 19:55:00,1.57618,1.57625,1.57605,1.57618,446800005.0
2006-04-07 19:56:00,1.57618,1.57633,1.5761,1.57629,1308100005.0
2006-04-07 19:57:00,1.57618,1.5763,1.57609,1.57625,1390700002.0
2006-04-07 19:58:00,1.57609,1.57637,1.57601,1.57613,1547900006.0
2006-04-07 19:59:00,1.57599,1.57619,1.57599,1.57605,1204000013.0
2006-04-07 20:00:00,1.57612,1.5762,1.57599,1.57612,544100005.0
2006-04-07 20:01:00,1.57617,1.57627,1.57605,1.57616,616799999.0
2006-04-07 20:02:00,1.57599,1.57618,1.57596,1.57618,517200004.0
2006-04-07 20:03:00,1.5762,1.57632,1.57612,1.57623,281500007.0
2006-04-07 20:04:00,1.57614,1.57629,1.57611,1.57629,291700002.0
2006-04-07 20:05:00,1.57625,1.57625,1.57607,1.57611,488700007.0
2006-04-07 20:06:00,1.57622,1.57632,1.57619,1.57625,437199999.0
2006-04-07 20:07:00,1.57623,1.5763,1.57615,1.57625,148500002.0
2006-04-07 20:08:00,1.5763,1.5763,1.57611,1.57615,1500199994.0
2006-04-07 20:09:00,1.57627,1.57635,1.57616,1.57616,542899995.0
2006-04-07 20:10:00,1.57615,1.57625,1.57611,1.57623,252099998.0
2006-04-07 20:11:00,1.57624,1.57642,1.57616,1.57642,967200001.0
2006-04-07 20:12:00,1.57644,1.57647,1.57627,1.5764,401899999.0
2006-04-07 20:13:00,1.57626,1.57651,1.57624,1.57638,1648699991.0
2006-04-07 20:14:00,1.57621,1.57638,1.576,1.57618,520699999.0
2006-04-07 20:15:00,1.57607,1.57624,1.57606,1.57617,1103800004.0
2006-04-07 20:16:00,1.57613,1.57613,1.57592,1.57592,2142700003.0
2006-04-07 20:17:00,1.57603,1.57603,1.57585,1.57596,298300004.0
2006-04-07 20:18:00,1.57591,1.57597,1.57583,1.57595,565300002.0
2006-04-07 20:19:00,1.5759,1.5759,1.5758,1.5759,541099993.0
2006-04-07 20:20:00,1.5758,1.5758,1.5758,1.5758,541099993.0
2006-04-07 20:21:00,1.57563,1.57586,1.57563,1.57586,541099993.0
2006-04-07 20:22:00,1.5758,1.57595,1.57572,1.57586,618800001.0
2006-04-07 20:23:00,1.57573,1.57595,1.57573,1.57586,1320999998.0
2006-04-07 20:24:00,1.57592,1.57596,1.57574,1.57582,702000001.0
2006-04-07 20:25:00,1.5758,1.57598,1.57574,1.57593,732900004.0
2006-04-07 20:26:00,1.5759,1.57595,1.57586,1.57593,306700001.0
2006-04-07 20:27:00,1.57595,1.57595,1.57579,1.57589,620599995.0
2006-04-07 20:28:00,1.5758,1.5758,1.5758,1.5758,1411699988.0
2006-04-07 20:29:00,1.5759,1.57593,1.57565,1.57567,1411699988.0
2006-04-07 20:30:00,1.5758,1.5759,1.5758,1.5759,571299995.0
2006-04-07 20:31:00,1.5758,1.5759,1.5758,1.5759,571299995.0
2006-04-07 20:32:00,1.576,1.5764,1.5759,1.576,571299995.0
2006-04-07 20:33:00,1.5758,1.57593,1.57556,1.57573,571299995.0
2006-04-07 20:34:00,1.57552,1.5757,1.57545,1.57557,297700000.0
2006-04-07 20:35:00,1.57541,1.57561,1.57539,1.57561,440699995.0
2006-04-07 20:36:00,1.57538,1.57565,1.57529,1.57565,766800012.0
2006-04-07 20:37:00,1.57565,1.57565,1.57528,1.57528,819800007.0
2006-04-07 20:38:00,1.57522,1.5754,1.57514,1.57534,1789800010.0
2006-04-07 20:39:00,1.57532,1.57534,1.57512,1.57512,825899996.0
2006-04-07 20:40:00,1.57537,1.5754,1.57513,1.57513,1376600005.0
2006-04-07 20:41:00,1.57517,1.57537,1.57505,1.57537,451299998.0
2006-04-07 20:42:00,1.57535,1.5754,1.5751,1.5751,295200001.0
2006-04-07 20:43:00,1.57528,1.57547,1.57519,1.57535,805300005.0
2006-04-07 20:44:00,1.57515,1.5754,1.57515,1.57532,1276700009.0
2006-04-07 20:45:00,1.57519,1.57536,1.57517,1.57519,1145200008.0
2006-04-07 20:46:00,1.57545,1.57558,1.57523,1.57558,289599998.0
2006-04-07 20:47:00,1.57539,1.57552,1.57523,1.57542,707799991.0
2006-04-07 20:48:00,1.57532,1.57546,1.57515,1.57517,1566000008.0
2006-04-07 20:49:00,1.57503,1.5753,1.57503,1.57527,722100005.0
2006-04-07 20:50:00,1.57524,1.57531,1.57511,1.57514,1834600013.0
2006-04-07 20:51:00,1.57504,1.57516,1.57489,1.57499,318699999.0
2006-04-07 20:52:00,1.57505,1.57514,1.57487,1.57497,1457199994.0
2006-04-07 20:53:00,1.575,1.57503,1.57483,1.57485,1519000007.0
2006-04-07 20:54:00,1.57494,1.57507,1.57479,1.57479,812799999.0
2006-04-07 20:55:00,1.57475,1.57488,1.57473,1.57485,601100001.0
2006-04-07 20:56:00,1.575,1.575,1.5749,1.575,1367099995.0
2006-04-07 20:57:00,1.5749,1.5749,1.5746,1.5746,1367099995.0
2006-04-07 20:58:00,1.5745,1.5746,1.5743,1.5744,1367099995.0
2006-04-07 20:59:00,1.5743,1.5745,1.5743,1.5744,1367099995.0
2006-04-07 21:00:00,1.5745,1.5746,1.5745,1.5746,1367099995.0
2006-04-07 21:02:00,1.57446,1.57469,1.57442,1.5746,1367099995.0
2006-04-07 21:03:00,1.57458,1.57464,1.57437,1.57439,1397300003.0
2006-04-07 21:04:00,1.57439,1.5745,1.57421,1.57445,346200004.0
2006-04-07 21:05:00,1.57442,1.57462,1.57435,1.57445,867000003.0
2006-04-07 21:06:00,1.57446,1.57456,1.57427,1.57451,570600006.0
2006-04-07 21:07:00,1.57441,1.57456,1.5744,1.57448,487800004.0
2006-04-07 21:08:00,1.57435,1.57454,1.57431,1.57454,400199999.0
2006-04-07 21:09:00,1.57442,1.57455,1.57439,1.57452,562899991.0
2006-04-07 21:10:00,1.5746,1.57477,1.5746,1.57474,796400007.0
2006-04-07 21:11:00,1.57477,1.57504,1.57477,1.57502,781099996.0
2006-04-07 21:12:00,1.57527,1.57536,1.57504,1.5751,336199999.0
2006-04-07 21:13:00,1.57501,1.57512,1.57491,1.57512,1373300010.0
2006-04-07 21:14:00,1.57508,1.57514,1.57483,1.57483,904799997.0
2006-04-07 21:15:00,1.5747,1.57477,1.57445,1.5746,809500001.0
2006-04-07 21:16:00,1.57452,1.57465,1.57436,1.57444,849099994.0
2006-04-07 21:17:00,1.57452,1.57462,1.57443,1.57443,1552099987.0
2006-04-07 21:18:00,1.57454,1.57469,1.57441,1.57458,395399998.0
2006-04-07 21:19:00,1.57453,1.5746,1.57434,1.57451,624400009.0
2006-04-07 21:20:00,1.5747,1.5747,1.5745,1.5745,2111500002.0
2006-04-07 21:21:00,1.5746,1.5746,1.5745,1.5746,2111500002.0
2006-04-07 21:22:00,1.57439,1.57473,1.57437,1.57462,2111500002.0
2006-04-07 21:23:00,1.5747,1.5747,1.57435,1.57446,1190499998.0
2006-04-07 21:24:00,1.5747,1.5747,1.57449,1.57465,725799997.0
2006-04-07 21:25:00,1.57462,1.5747,1.57423,1.5744,1276799993.0
2006-04-07 21:26:00,1.57458,1.57458,1.57443,1.57444,530700001.0
2006-04-07 21:27:00,1.57457,1.57463,1.57446,1.57456,741900000.0
2006-04-07 21:28:00,1.57462,1.57475,1.57449,1.57449,714700000.0
2006-04-07 21:29:00,1.57452,1.57463,1.57441,1.57452,419500000.0
2006-04-07 21:30:00,1.57437,1.5745,1.57433,1.57435,328099996.0
2006-04-07 21:31:00,1.57453,1.57462,1.57437,1.57446,432600001.0
2006-04-07 21:32:00,1.5749,1.5749,1.5747,1.5747,237099999.0
2006-04-07 21:33:00,1.57456,1.57474,1.57456,1.5746,237099999.0
2006-04-07 21:34:00,1.57466,1.57476,1.57457,1.5746,1543199997.0
2006-04-07 21:35:00,1.5747,1.57475,1.57457,1.57461,736099993.0
2006-04-07 21:36:00,1.57465,1.57475,1.57455,1.5747,270400001.0
2006-04-07 21:37:00,1.5746,1.57475,1.57456,1.57468,502600002.0
2006-04-07 21:38:00,1.57468,1.57477,1.57448,1.57461,308899996.0
2006-04-07 21:39:00,1.57481,1.57484,1.57468,1.57473,119800000.0
2006-04-07 21:40:00,1.5749,1.57495,1.57473,1.57474,572900004.0
2006-04-07 21:41:00,1.57485,1.57495,1.57468,1.57478,819900003.0
2006-04-07 21:42:00,1.57482,1.57505,1.57482,1.57489,525199994.0
2006-04-07 21:43:00,1.57491,1.57503,1.57482,1.57488,995200005.0
2006-04-07 21:44:00,1.57484,1.57489,1.5747,1.57475,1294000003.0
2006-04-07 21:45:00,1.57473,1.57488,1.57467,1.57485,669400003.0
2006-04-07 21:46:00,1.57483,1.57492,1.57473,1.57473,1059300001.0
2006-04-07 21:47:00,1.57485,1.57492,1.5747,1.57471,1005099999.0
2006-04-07 21:48:00,1.57463,1.57485,1.57462,1.57485,427999996.0
2006-04-07 21:49:00,1.57478,1.5749,1.57464,1.57478,1035200006.0
2006-04-07 21:50:00,1.57467,1.57479,1.5746,1.57472,201400002.0
2006-04-07 21:51:00,1.57468,1.57473,1.5744,1.5744,557399997.0
2006-04-07 21:52:00,1.57447,1.57453,1.57421,1.57421,1587200014.0
2006-04-07 21:53:00,1.57445,1.57464,1.5744,1.57453,567799998.0
2006-04-07 21:54:00,1.57456,1.57461,1.57442,1.5745,281100001.0
2006-04-07 21:55:00,1.57444,1.57463,1.57441,1.57456,476999996.0
2006-04-07 21:56:00,1.57459,1.5746,1.57439,1.57439,596299996.0
2006-04-07 21:57:00,1.57438,1.57454,1.57436,1.5745,482400001.0
2006-04-07 21:58:00,1.57442,1.57452,1.57427,1.57452,821199992.0
2006-04-07 21:59:00,1.57449,1.57461,1.57438,1.57454,916999996.0
2006-04-07 22:00:00,1.57448,1.57471,1.57441,1.57467,588400002.0
2006-04-07 22:01:00,1.57458,1.57465,1.57456,1.57456,277800000.0
2006-04-07 22:02:00,1.57462,1.57473,1.57443,1.57443,1311200006.0
2006-04-07 22:03:00,1.57457,1.57467,1.57444,1.57465,302400002.0
2006-04-07 22:04:00,1.57454,1.5746,1.57443,1.57457,588200005.0
2006-04-07 22:05:00,1.57458,1.57465,1.57448,1.57461,329200000.0
2006-04-07 22:06:00,1.5746,1.57463,1.57441,1.57446,416199997.0
2006-04-07 22:07:00,1.57443,1.57453,1.57432,1.57439,270200005.0
2006-04-07 22:08:00,1.57447,1.57457,1.57438,1.57444,517999996.0
2006-04-07 22:09:00,1.57457,1.57457,1.57436,1.57436,546599997.0
2006-04-07 22:10:00,1.57445,1.57445,1.57424,1.57424,296499994.0
2006-04-07 22:11:00,1.57454,1.57471,1.57448,1.57455,202599999.0
2006-04-07 22:12:00,1.5745,1.57455,1.57437,1.57438,689100006.0
2006-04-07 22:13:00,1.57434,1.57457,1.57433,1.57433,301000003.0
2006-04-07 22:14:00,1.5745,1.57455,1.57435,1.5744,248799997.0
2006-04-07 22:15:00,1.57445,1.57461,1.57432,1.57433,730400000.0
2006-04-07 22:16:00,1.57425,1.5744,1.57425,1.5744,245299996.0
2006-04-07 22:17:00,1.5745,1.57452,1.57445,1.57449,84700000.0
2006-04-07 22:18:00,1.57425,1.57445,1.57425,1.5744,283399995.0
2006-04-07 22:19:00,1.57423,1.5744,1.57414,1.5744,391500006.0
2006-04-07 22:20:00,1.57437,1.5744,1.57417,1.57428,214500002.0
2006-04-07 22:21:00,1.57438,1.57443,1.57424,1.57428,285100002.0
2006-04-07 22:22:00,1.57423,1.5744,1.57413,1.5743,853000000.0
2006-04-07 22:23:00,1.57434,1.57442,1.57422,1.57433,184200003.0
2006-04-07 22:24:00,1.57412,1.57431,1.57407,1.57424,278399999.0
2006-04-07 22:25:00,1.57415,1.5743,1.57393,1.57412,527200000.0
2006-04-07 22:26:00,1.5739,1.57421,1.5739,1.57394,745699998.0
2006-04-07 22:27:00,1.57387,1.57412,1.57369,1.57393,251000000.0
2006-04-07 22:28:00,1.5738,1.57405,1.5738,1.57398,654400008.0
2006-04-07 22:29:00,1.57389,1.5741,1.57386,1.57406,776800001.0
2006-04-07 22:30:00,1.574,1.57409,1.5738,1.57393,716999996.0
2006-04-07 22:31:00,1.574,1.574,1.5737,1.57382,236400003.0
2006-04-07 22:32:00,1.57401,1.57405,1.57387,1.57389,218299999.0
2006-04-07 22:33:00,1.57382,1.574,1.57377,1.574,187599996.0
2006-04-07 22:34:00,1.57396,1.57405,1.57387,1.57396,421000000.0
2006-04-07 22:35:00,1.57386,1.57393,1.5737,1.5738,128000000.0
2006-04-07 22:36:00,1.57379,1.57379,1.57296,1.57298,696500000.0
2006-04-07 22:37:00,1.57294,1.57309,1.57276,1.57293,477799997.0
2006-04-07 22:38:00,1.5731,1.5736,1.57301,1.57338,508500003.0
2006-04-07 22:39:00,1.57349,1.57375,1.57341,1.57369,588400008.0
2006-04-07 22:40:00,1.57364,1.57366,1.5733,1.57349,706300004.0
2006-04-07 22:41:00,1.57355,1.57361,1.57336,1.57344,643000000.0
2006-04-07 22:42:00,1.57332,1.57353,1.57326,1.57342,631200007.0
2006-04-07 22:43:00,1.57336,1.57375,1.57325,1.57375,1065999997.0
2006-04-07 22:44:00,1.57363,1.57363,1.57302,1.57322,400299994.0
2006-04-07 22:45:00,1.57333,1.57341,1.57312,1.57335,368200001.0
2006-04-07 22:46:00,1.5731,1.57338,1.57303,1.57318,259600003.0
2006-04-07 22:47:00,1.57318,1.57338,1.57318,1.57336,260999995.0
2006-04-07 22:48:00,1.57328,1.57361,1.57328,1.57361,471799997.0
2006-04-07 22:49:00,1.57362,1.57388,1.57356,1.57373,758899998.0
2006-04-07 22:50:00,1.57361,1.57375,1.57318,1.57327,185700002.0
2006-04-07 22:51:00,1.57316,1.57317,1.57295,1.573,486599998.0
2006-04-07 22:52:00,1.57297,1.57323,1.57277,1.57323,295300002.0
2006-04-07 22:53:00,1.57339,1.57355,1.57333,1.5734,336800005.0
2006-04-07 22:54:00,1.57351,1.57354,1.57322,1.57322,526299998.0
2006-04-07 22:55:00,1.57331,1.57343,1.57325,1.5734,162000000.0
2006-04-07 22:56:00,1.57353,1.57368,1.57343,1.57363,310800003.0
2006-04-07 22:57:00,1.57339,1.5736,1.57339,1.57353,456400001.0
2006-04-07 22:58:00,1.57362,1.57365,1.57342,1.57348,293700000.0
2006-04-07 22:59:00,1.57324,1.5735,1.57307,1.57335,332999995.0
2006-04-09 23:00:00,1.57362,1.57457,1.57355,1.57435,242000002.0
2006-04-09 23:01:00,1.5744,1.57456,1.57397,1.57412,184700000.0
2006-04-09 23:02:00,1.57436,1.5746,1.57419,1.57424,332099999.0
2006-04-09 23:03:00,1.57434,1.5747,1.57428,1.57428,230099998.0
2006-04-09 23:04:00,1.5743,1.57459,1.57422,1.57447,286699999.0
2006-04-09 23:05:00,1.5746,1.57488,1.57409,1.57428,294800002.0
2006-04-09 23:06:00,1.57433,1.5745,1.57409,1.57411,341499999.0
2006-04-09 23:07:00,1.57416,1.57462,1.5741,1.57423,431900004.0
2006-04-09 23:08:00,1.57429,1.57465,1.57417,1.5745,342899998.0
2006-04-09 23:09:00,1.57448,1.57484,1.5743,1.5747,256500004.0
2006-04-09 23:10:00,1.57464,1.57464,1.57427,1.57456,190800001.0
2006-04-09 23:11:00,1.5747,1.57485,1.57459,1.57469,428800004.0
2006-04-09 23:12:00,1.57459,1.57482,1.57459,1.5748,314500003.0
2006-04-09 23:13:00,1.57457,1.57471,1.57428,1.5744,475100007.0
2006-04-09 23:14:00,1.5746,1.57471,1.57444,1.57463,507300000.0
2006-04-09 23:15:00,1.57478,1.5749,1.57463,1.57478,184499999.0
2006-04-09 23:16:00,1.5746,1.57485,1.57446,1.57484,291800000.0
2006-04-09 23:17:00,1.5749,1.5749,1.57456,1.57475,314500003.0
2006-04-09 23:18:00,1.57487,1.57492,1.5746,1.57482,203299998.0
2006-04-09 23:19:00,1.57473,1.57492,1.57441,1.57471,277300001.0
2006-04-09 23:20:00,1.57459,1.57467,1.57437,1.57437,267099999.0
2006-04-09 23:21:00,1.57439,1.57439,1.57411,1.57416,132800000.0
2006-04-09 23:22:00,1.5743,1.5747,1.57417,1.57419,420200003.0
2006-04-09 23:23:00,1.57418,1.57442,1.57413,1.57428,281100004.0
2006-04-09 23:24:00,1.57442,1.57475,1.57424,1.57475,259799996.0
2006-04-09 23:25:00,1.5746,1.57467,1.57423,1.5745,423400001.0
2006-04-09 23:26:00,1.57465,1.57478,1.57428,1.57464,271399999.0
2006-04-09 23:27:00,1.57487,1.57488,1.57427,1.57427,218999997.0
2006-04-09 23:28:00,1.57439,1.57439,1.57398,1.57425,398099997.0
2006-04-09 23:29:00,1.57417,1.57432,1.57398,1.57415,567399998.0
2006-04-09 23:30:00,1.57417,1.57417,1.57389,1.57389,372800000.0
2006-04-09 23:31:00,1.57408,1.57421,1.57394,1.57407,304400001.0
2006-04-09 23:32:00,1.5738,1.57409,1.57358,1.57409,355499996.0
2006-04-09 23:33:00,1.57435,1.57442,1.57404,1.57437,424000004.0
2006-04-09 23:34:00,1.57462,1.57467,1.57416,1.57428,330099996.0
2006-04-09 23:35:00,1.57425,1.57471,1.57408,1.57442,285800005.0
2006-04-09 23:36:00,1.57442,1.57467,1.5742,1.5744,321399998.0
2006-04-09 23:37:00,1.57394,1.57468,1.57394,1.57467,328400002.0
2006-04-09 23:38:00,1.57417,1.57477,1.57394,1.5744,206699998.0
2006-04-09 23:39:00,1.57457,1.57463,1.57418,1.57425,398400002.0
2006-04-09 23:40:00,1.57418,1.57456,1.57418,1.57441,116400000.0
2006-04-09 23:41:00,1.57473,1.57473,1.57448,1.57457,207800000.0
2006-04-09 23:42:00,1.57449,1.57464,1.57391,1.57401,281900000.0
2006-04-09 23:43:00,1.57423,1.5746,1.57419,1.57446,254700000.0
2006-04-09 23:44:00,1.57459,1.57473,1.57444,1.57465,348699999.0
2006-04-09 23:45:00,1.57479,1.57479,1.57448,1.5747,384100007.0
2006-04-09 23:46:00,1.57448,1.57467,1.57394,1.57399,342799997.0
2006-04-09 23:47:00,1.5741,1.57446,1.5741,1.57422,322899999.0
2006-04-09 23:48:00,1.57417,1.57441,1.57404,1.57424,366900001.0
2006-04-09 23:49:00,1.57455,1.57468,1.5744,1.57447,268900002.0
2006-04-09 23:50:00,1.5746,1.5746,1.57409,1.57435,271800002.0
2006-04-09 23:51:00,1.5745,1.5747,1.57444,1.57452,285099998.0
2006-04-09 23:52:00,1.57455,1.57469,1.57413,1.57422,523800005.0
2006-04-09 23:53:00,1.57422,1.5743,1.57403,1.57421,231800001.0
2006-04-09 23:54:00,1.5741,1.57463,1.57402,1.57418,343899997.0
2006-04-09 23:55:00,1.57432,1.5745,1.57402,1.57402,340100001.0
2006-04-09 23:56:00,1.57389,1.57389,1.57331,1.57345,344500002.0
2006-04-09 23:57:00,1.57347,1.57389,1.57341,1.57354,413199996.0
2006-04-09 23:58:00,1.5734,1.57364,1.57318,1.57353,424499992.0
2006-04-09 23:59:00,1.57347,1.57371,1.57344,1.5736,265700002.0
2006-04-10 00:00:00,1.57342,1.57425,1.57342,1.57425,428200010.0
2006-04-10 00:01:00,1.57338,1.57352,1.57334,1.57352,130899999.0
2006-04-10 00:02:00,1.5735,1.57355,1.57346,1.5735,157999998.0
2006-04-10 00:03:00,1.57353,1.57355,1.57346,1.5735,68800000.0
2006-04-10 00:04:00,1.57334,1.5735,1.57334,1.5735,93299999.0
2006-04-10 00:05:00,1.5734,1.57355,1.57339,1.57355,56200000.0
2006-04-10 00:06:00,1.5733,1.57345,1.5733,1.57345,95800004.0
2006-04-10 00:07:00,1.57349,1.5737,1.57333,1.5736,203500001.0
2006-04-10 00:08:00,1.5736,1.5736,1.57347,1.57349,58200000.0
2006-04-10 00:09:00,1.57347,1.57355,1.57333,1.57348,178699998.0
2006-04-10 00:10:00,1.5735,1.57355,1.5735,1.57355,45499998.0
2006-04-10 00:11:00,1.57353,1.57355,1.57338,1.57341,257900000.0
2006-04-10 00:12:00,1.57342,1.57353,1.57335,1.57344,138199998.0
2006-04-10 00:13:00,1.57342,1.57355,1.5733,1.5733,64599999.0
2006-04-10 00:14:00,1.57336,1.5735,1.57336,1.5734,145399998.0
2006-04-10 00:15:00,1.57354,1.57361,1.5733,1.5733,371300002.0
2006-04-10 00:16:00,1.57339,1.57354,1.57329,1.57343,328900003.0
2006-04-10 00:17:00,1.57336,1.57356,1.57328,1.57349,268600000.0
2006-04-10 00:18:00,1.57337,1.57362,1.57335,1.57362,179400001.0
2006-04-10 00:19:00,1.5735,1.57355,1.5735,1.5735,30400000.0
2006-04-10 00:20:00,1.57355,1.57369,1.57344,1.57353,273000002.0
2006-04-10 00:21:00,1.57339,1.57355,1.5733,1.57345,220700000.0
2006-04-10 00:22:00,1.57343,1.57371,1.57342,1.57367,351199998.0
2006-04-10 00:23:00,1.57365,1.57365,1.57344,1.57351,241999999.0
2006-04-10 00:24:00,1.57358,1.5736,1.57329,1.57329,218699997.0
2006-04-10 00:25:00,1.5735,1.57355,1.57333,1.57348,425900000.0
2006-04-10 00:26:00,1.57355,1.57355,1.57335,1.57335,187700003.0
2006-04-10 00:27:00,1.57345,1.57361,1.57339,1.57343,229299999.0
2006-04-10 00:28:00,1.57355,1.57362,1.57338,1.57338,222800004.0
2006-04-10 00:29:00,1.5735,1.5735,1.5734,1.5734,107200001.0
2006-04-10 00:30:00,1.57353,1.57363,1.57341,1.5736,244800002.0
2006-04-10 00:31:00,1.57347,1.57361,1.57341,1.57342,220400005.0
2006-04-10 00:32:00,1.57348,1.57348,1.57334,1.57334,115799996.0
2006-04-10 00:33:00,1.57342,1.57355,1.57341,1.5735,247899998.0
2006-04-10 00:34:00,1.5735,1.57357,1.57334,1.5734,442099999.0
2006-04-10 00:35:00,1.5734,1.5735,1.5734,1.5735,109400002.0
2006-04-10 00:36:00,1.57355,1.57355,1.5735,1.5735,55900000.0
2006-04-10 00:37:00,1.57355,1.57355,1.57345,1.57345,19200000.0
2006-04-10 00:38:00,1.57365,1.57384,1.57362,1.57384,165400000.0
2006-04-10 00:39:00,1.57371,1.57386,1.5736,1.57365,266799999.0
2006-04-10 00:40:00,1.57375,1.57382,1.57364,1.57372,240700001.0
2006-04-10 00:41:00,1.57374,1.57379,1.57366,1.57376,30700000.0
2006-04-10 00:42:00,1.57369,1.5738,1.57362,1.57375,318700001.0
2006-04-10 00:43:00,1.57381,1.57383,1.57361,1.57373,348000005.0
2006-04-10 00:44:00,1.57372,1.5739,1.57364,1.57374,267800000.0
2006-04-10 00:45:00,1.57373,1.57398,1.57373,1.5739,253200003.0
2006-04-10 00:46:00,1.57376,1.57404,1.57376,1.57403,300100001.0
2006-04-10 00:47:00,1.57409,1.57409,1.57381,1.57381,213100004.0
2006-04-10 00:48:00,1.57362,1.57377,1.5736,1.5736,225000001.0
2006-04-10 00:49:00,1.5737,1.57375,1.57361,1.57366,165300000.0
2006-04-10 00:50:00,1.5737,1.57375,1.57351,1.57367,275800000.0
2006-04-10 00:51:00,1.57341,1.57375,1.57341,1.57375,250100000.0
2006-04-10 00:52:00,1.57367,1.57375,1.57348,1.57375,281299997.0
2006-04-10 00:53:00,1.57357,1.57382,1.57357,1.57382,126999999.0
2006-04-10 00:54:00,1.57383,1.57383,1.57357,1.5736,244700002.0
2006-04-10 00:55:00,1.5737,1.57377,1.57352,1.5736,300600007.0
2006-04-10 00:56:00,1.57358,1.57377,1.57355,1.57377,215000001.0
2006-04-10 00:57:00,1.57373,1.57388,1.57355,1.57366,317899999.0
2006-04-10 00:58:00,1.57383,1.57383,1.5735,1.57369,146700001.0
2006-04-10 00:59:00,1.5737,1.57405,1.5737,1.57392,281100002.0
2006-04-10 01:00:00,1.5738,1.57396,1.57376,1.57388,225999998.0
2006-04-10 01:01:00,1.57386,1.574,1.57379,1.57395,239300002.0
2006-04-10 01:02:00,1.57387,1.57402,1.57387,1.57395,268200002.0
2006-04-10 01:03:00,1.57371,1.57403,1.57371,1.57394,118500001.0
2006-04-10 01:04:00,1.57404,1.57408,1.57384,1.574,499300000.0
2006-04-10 01:05:00,1.57393,1.57407,1.57386,1.57397,412399999.0
2006-04-10 01:06:00,1.57403,1.57405,1.57382,1.57382,210099999.0
2006-04-10 01:07:00,1.57389,1.57408,1.57386,1.57408,282899999.0
2006-04-10 01:08:00,1.57392,1.57405,1.57389,1.57404,202599999.0
2006-04-10 01:09:00,1.57405,1.57405,1.57389,1.57398,140400001.0
2006-04-10 01:10:00,1.57405,1.57405,1.5739,1.5739,220400004.0
2006-04-10 01:11:00,1.5739,1.57414,1.5739,1.57414,66499999.0
2006-04-10 01:12:00,1.57404,1.5742,1.57401,1.57401,307900000.0
2006-04-10 01:13:00,1.57415,1.57417,1.57385,1.57385,253900001.0
2006-04-10 01:14:00,1.57415,1.57422,1.57404,1.57413,418100001.0
2006-04-10 01:15:00,1.5742,1.5742,1.57403,1.57405,242200006.0
2006-04-10 01:16:00,1.574,1.5741,1.57395,1.57395,119700001.0
2006-04-10 01:17:00,1.57415,1.57417,1.57365,1.57365,443300003.0
2006-04-10 01:18:00,1.57415,1.57422,1.57401,1.57406,316599997.0
2006-04-10 01:19:00,1.5742,1.5742,1.57397,1.57403,95099999.0
2006-04-10 01:20:00,1.57418,1.57418,1.57396,1.574,187500001.0
2006-04-10 01:21:00,1.57406,1.57417,1.57405,1.57415,165400000.0
2006-04-10 01:22:00,1.57426,1.5744,1.57426,1.5744,285199998.0
2006-04-10 01:23:00,1.57431,1.57438,1.57414,1.57432,234200006.0
2006-04-10 01:24:00,1.57418,1.57419,1.57403,1.57404,127799999.0
2006-04-10 01:25:00,1.57412,1.57429,1.57391,1.57409,277200004.0
2006-04-10 01:26:00,1.57412,1.57423,1.57406,1.57417,291499999.0
2006-04-10 01:27:00,1.5741,1.57422,1.57397,1.5741,510600006.0
2006-04-10 01:28:00,1.57411,1.57425,1.57407,1.57422,241200002.0
2006-04-10 01:29:00,1.5741,1.57423,1.57404,1.57423,258000000.0
2006-04-10 01:30:00,1.57414,1.57439,1.57401,1.57439,267199998.0
2006-04-10 01:31:00,1.5744,1.5744,1.57424,1.57424,88000000.0
2006-04-10 01:32:00,1.57442,1.57442,1.57413,1.57434,291600001.0
2006-04-10 01:33:00,1.5744,1.5744,1.5743,1.5743,39100000.0
2006-04-10 01:34:00,1.57412,1.57454,1.57412,1.57454,384200002.0
2006-04-10 01:35:00,1.5745,1.5745,1.57435,1.57435,87200001.0
2006-04-10 01:36:00,1.5745,1.57455,1.57437,1.57448,171700001.0
2006-04-10 01:37:00,1.57452,1.5746,1.57439,1.57444,297100000.0
2006-04-10 01:38:00,1.5746,1.57463,1.57443,1.57458,385599998.0
2006-04-10 01:39:00,1.57446,1.5746,1.57435,1.5745,279500001.0
2006-04-10 01:40:00,1.57455,1.57455,1.57445,1.57445,20000000.0
2006-04-10 01:41:00,1.57454,1.57462,1.57443,1.5746,265599997.0
2006-04-10 01:42:00,1.57458,1.57466,1.57449,1.57454,204000002.0
2006-04-10 01:43:00,1.57463,1.5747,1.57454,1.57463,312300001.0
2006-04-10 01:44:00,1.57475,1.57475,1.5746,1.5747,107800001.0
2006-04-10 01:45:00,1.57471,1.5749,1.57464,1.57479,321000002.0
2006-04-10 01:46:00,1.57481,1.5751,1.57481,1.57507,320000000.0
2006-04-10 01:47:00,1.57497,1.57497,1.57475,1.57475,131100000.0
2006-04-10 01:48:00,1.57488,1.57488,1.57469,1.57471,247300001.0
2006-04-10 01:49:00,1.57478,1.57479,1.57456,1.57468,306500000.0
2006-04-10 01:50:00,1.57461,1.57471,1.57438,1.57448,386900003.0
2006-04-10 01:51:00,1.57455,1.5747,1.57447,1.57449,277299999.0
2006-04-10 01:52:00,1.5747,1.5747,1.57451,1.57451,72700002.0
2006-04-10 01:53:00,1.57473,1.57478,1.57451,1.57473,246000002.0
2006-04-10 01:54:00,1.57455,1.57477,1.57455,1.57463,310600001.0
2006-04-10 01:55:00,1.5747,1.5747,1.57446,1.57458,293399997.0
2006-04-10 01:56:00,1.5745,1.57465,1.5745,1.57465,5800000.0
2006-04-10 01:57:00,1.57465,1.57475,1.57461,1.5747,155799999.0
2006-04-10 01:58:00,1.5747,1.57475,1.57451,1.57451,200600003.0
2006-04-10 01:59:00,1.57455,1.57472,1.57453,1.57472,251800002.0
2006-04-10 02:00:00,1.57465,1.57475,1.57448,1.57465,344399995.0
2006-04-10 02:01:00,1.57469,1.57473,1.5745,1.57473,354199999.0
2006-04-10 02:02:00,1.57462,1.57472,1.57435,1.57462,221399996.0
2006-04-10 02:03:00,1.57456,1.57464,1.57443,1.57456,274199998.0
2006-04-10 02:04:00,1.57465,1.57465,1.57443,1.57458,426800005.0
2006-04-10 02:05:00,1.57454,1.57471,1.57444,1.57459,262800001.0
2006-04-10 02:06:00,1.57465,1.57474,1.57457,1.57467,249899999.0
2006-04-10 02:07:00,1.57462,1.57485,1.57461,1.57483,624000000.0
2006-04-10 02:08:00,1.57467,1.57477,1.57435,1.57455,214400004.0
2006-04-10 02:09:00,1.57464,1.57468,1.57447,1.57464,305900000.0
2006-04-10 02:10:00,1.57464,1.57476,1.57458,1.57465,334299999.0
2006-04-10 02:11:00,1.57457,1.57472,1.57441,1.57461,191000002.0
2006-04-10 02:12:00,1.5745,1.57462,1.57442,1.5746,316600001.0
2006-04-10 02:13:00,1.5745,1.5746,1.57446,1.57456,244900001.0
2006-04-10 02:14:00,1.57455,1.57458,1.57439,1.57452,387500007.0
2006-04-10 02:15:00,1.57441,1.57457,1.57433,1.57446,159900004.0
2006-04-10 02:16:00,1.57445,1.57445,1.5743,1.5743,59800000.0
2006-04-10 02:17:00,1.57445,1.5745,1.57432,1.57438,38099999.0
2006-04-10 02:18:00,1.57436,1.57448,1.57433,1.57442,147800002.0
2006-04-10 02:19:00,1.57437,1.5745,1.57429,1.57432,349799999.0
2006-04-10 02:20:00,1.57428,1.57447,1.57428,1.57441,183400001.0
2006-04-10 02:21:00,1.5745,1.57452,1.57434,1.57441,408799998.0
2006-04-10 02:22:00,1.57446,1.57456,1.57433,1.57434,353000002.0
2006-04-10 02:23:00,1.57446,1.57446,1.57412,1.57418,279000000.0
2006-04-10 02:24:00,1.57432,1.57435,1.5741,1.5743,259400002.0
2006-04-10 02:25:00,1.57432,1.57432,1.57423,1.57423,153300001.0
2006-04-10 02:26:00,1.57422,1.57422,1.57401,1.57401,102000000.0
2006-04-10 02:27:00,1.57401,1.57412,1.57393,1.57399,267800002.0
2006-04-10 02:28:00,1.57391,1.57414,1.57389,1.57405,295400000.0
2006-04-10 02:29:00,1.57405,1.57418,1.57385,1.57409,382000005.0
2006-04-10 02:30:00,1.57402,1.57416,1.57383,1.57407,202800001.0
2006-04-10 02:31:00,1.57413,1.57417,1.57404,1.57406,128500003.0
2006-04-10 02:32:00,1.57451,1.57501,1.57449,1.5747,212700001.0
2006-04-10 02:33:00,1.57448,1.57448,1.5742,1.57437,328400003.0
2006-04-10 02:34:00,1.57436,1.57443,1.57419,1.57424,67800000.0
2006-04-10 02:35:00,1.57436,1.57436,1.57406,1.57419,516300005.0
2006-04-10 02:36:00,1.57435,1.57435,1.57404,1.57404,181799998.0
2006-04-10 02:37:00,1.57412,1.57437,1.57412,1.57432,183600000.0
2006-04-10 02:38:00,1.57428,1.57428,1.57416,1.57416,26700000.0
2006-04-10 02:39:00,1.5743,1.5743,1.5742,1.5742,7400000.0
2006-04-10 02:40:00,1.57434,1.57437,1.57434,1.57437,90200001.0
2006-04-10 02:41:00,1.57417,1.57435,1.5741,1.57412,522500001.0
2006-04-10 02:42:00,1.57421,1.57435,1.57415,1.57427,340200005.0
2006-04-10 02:43:00,1.5742,1.5744,1.57413,1.5744,234599997.0
2006-04-10 02:44:00,1.57415,1.57433,1.57415,1.57423,207600003.0
2006-04-10 02:45:00,1.57431,1.57439,1.57424,1.57431,75900000.0
2006-04-10 02:46:00,1.57412,1.57429,1.57403,1.57416,66100001.0
2006-04-10 02:47:00,1.57395,1.57422,1.57395,1.57422,349500003.0
2006-04-10 02:48:00,1.57427,1.57431,1.57412,1.57425,390799999.0
2006-04-10 02:49:00,1.57421,1.57434,1.57417,1.57429,228399997.0
2006-04-10 02:50:00,1.57419,1.57433,1.57414,1.57433,122399999.0
2006-04-10 02:51:00,1.57431,1.57431,1.5741,1.57413,315400006.0
2006-04-10 02:52:00,1.57421,1.57429,1.57409,1.57414,279900001.0
2006-04-10 02:53:00,1.57421,1.57428,1.57404,1.57412,292600003.0
2006-04-10 02:54:00,1.57415,1.57436,1.57409,1.57421,327199998.0
2006-04-10 02:55:00,1.57411,1.57425,1.57401,1.57413,254400002.0
2006-04-10 02:56:00,1.57416,1.57416,1.57392,1.57398,230499999.0
2006-04-10 02:57:00,1.57425,1.57425,1.57397,1.57407,234400002.0
2006-04-10 02:58:00,1.57409,1.57423,1.57405,1.57413,330100000.0
2006-04-10 02:59:00,1.57412,1.57425,1.57411,1.5742,215200001.0
2006-04-10 03:00:00,1.5742,1.5742,1.5741,1.5741,10400000.0
2006-04-10 03:01:00,1.57415,1.57415,1.57391,1.57398,512299996.0
2006-04-10 03:02:00,1.57375,1.57395,1.5736,1.57383,264400003.0
2006-04-10 03:03:00,1.57414,1.57414,1.57397,1.57397,123900000.0
2006-04-10 03:04:00,1.57419,1.57419,1.57399,1.57399,79999998.0
2006-04-10 03:05:00,1.57396,1.5741,1.57389,1.57398,222000000.0
2006-04-10 03:06:00,1.57404,1.57412,1.57404,1.57412,59900002.0
2006-04-10 03:07:00,1.5739,1.57408,1.5739,1.57406,237299998.0
2006-04-10 03:08:00,1.57395,1.57409,1.57391,1.57409,325100002.0
2006-04-10 03:09:00,1.5741,1.5741,1.57392,1.57397,171100001.0
2006-04-10 03:10:00,1.57397,1.57415,1.57388,1.57402,118799999.0
2006-04-10 03:11:00,1.57395,1.57412,1.57393,1.57406,289100000.0
2006-04-10 03:12:00,1.57395,1.57412,1.5738,1.57412,326399998.0
2006-04-10 03:13:00,1.57401,1.5741,1.57388,1.57399,146499999.0
2006-04-10 03:14:00,1.57387,1.57412,1.57387,1.5741,218100001.0
2006-04-10 03:15:00,1.57391,1.57405,1.57383,1.57405,392899998.0
2006-04-10 03:16:00,1.57386,1.57409,1.57372,1.5739,311299998.0
2006-04-10 03:17:00,1.57405,1.57405,1.57384,1.57384,218399999.0
2006-04-10 03:18:00,1.5739,1.57404,1.5739,1.57404,170200001.0
2006-04-10 03:19:00,1.57401,1.57409,1.57387,1.57398,191799999.0
2006-04-10 03:20:00,1.5739,1.57412,1.5739,1.57402,289699997.0
2006-04-10 03:21:00,1.5739,1.57414,1.5739,1.57414,75600000.0
2006-04-10 03:22:00,1.57404,1.57417,1.57402,1.57402,81500000.0
2006-04-10 03:23:00,1.57402,1.57406,1.57384,1.57384,329699997.0
2006-04-10 03:24:00,1.57392,1.57407,1.57392,1.57405,200200000.0
2006-04-10 03:25:00,1.5739,1.574,1.5739,1.574,19200000.0
2006-04-10 03:26:00,1.57384,1.57397,1.57384,1.57397,47900002.0
2006-04-10 03:27:00,1.574,1.574,1.5739,1.5739,123800002.0
2006-04-10 03:28:00,1.57405,1.57405,1.57395,1.57395,192499998.0
2006-04-10 03:29:00,1.57406,1.57406,1.5738,1.57393,164499999.0
2006-04-10 03:30:00,1.57386,1.57398,1.57386,1.57398,49600002.0
2006-04-10 03:31:00,1.5739,1.574,1.5739,1.574,106999997.0
2006-04-10 03:32:00,1.57393,1.57408,1.57379,1.57396,287000002.0
2006-04-10 03:33:00,1.57386,1.5741,1.57386,1.57403,392500000.0
2006-04-10 03:34:00,1.57399,1.57409,1.57386,1.57409,369000002.0
2006-04-10 03:35:00,1.574,1.57406,1.57387,1.574,254200001.0
2006-04-10 03:36:00,1.57379,1.57396,1.57373,1.57383,402200001.0
2006-04-10 03:37:00,1.57377,1.57388,1.57364,1.57369,352499995.0
2006-04-10 03:38:00,1.57391,1.57391,1.5738,1.5738,101600000.0
2006-04-10 03:39:00,1.57392,1.57403,1.57381,1.57394,52000000.0
2006-04-10 03:40:00,1.57404,1.57404,1.57373,1.5738,338300002.0
2006-04-10 03:41:00,1.57393,1.574,1.57378,1.57387,138100001.0
2006-04-10 03:42:00,1.57402,1.57411,1.57393,1.57394,274300004.0
2006-04-10 03:43:00,1.57382,1.574,1.57379,1.57394,450000004.0
2006-04-10 03:44:00,1.57387,1.57405,1.57387,1.57405,79200000.0
2006-04-10 03:45:00,1.57405,1.57405,1.57383,1.5739,507200007.0
2006-04-10 03:46:00,1.574,1.57405,1.57383,1.57397,183000002.0
2006-04-10 03:47:00,1.57387,1.57405,1.57387,1.57405,128599998.0
2006-04-10 03:48:00,1.57397,1.57405,1.57382,1.57395,174399995.0
2006-04-10 03:49:00,1.57397,1.57403,1.57384,1.57391,114200001.0
2006-04-10 03:50:00,1.57405,1.5741,1.57396,1.57404,80699999.0
2006-04-10 03:51:00,1.5741,1.57412,1.57398,1.57398,210900001.0
2006-04-10 03:52:00,1.57384,1.57405,1.57384,1.574,122200000.0
2006-04-10 03:53:00,1.57402,1.57414,1.574,1.57411,230400000.0
2006-04-10 03:54:00,1.57408,1.57409,1.57389,1.57399,238700001.0
2006-04-10 03:55:00,1.57397,1.57397,1.5738,1.5738,62300002.0
2006-04-10 03:56:00,1.574,1.5741,1.57385,1.57402,212399999.0
2006-04-10 03:57:00,1.57407,1.57425,1.57406,1.57407,108300000.0
2006-04-10 03:58:00,1.57405,1.5742,1.57393,1.57406,157600001.0
2006-04-10 03:59:00,1.57405,1.5741,1.5739,1.57399,232899996.0
2006-04-10 04:00:00,1.57418,1.57422,1.57399,1.57413,231800003.0
2006-04-10 04:01:00,1.5741,1.57417,1.57393,1.57396,489000000.0
2006-04-10 04:02:00,1.5741,1.57417,1.57402,1.57411,204500004.0
2006-04-10 04:03:00,1.57405,1.57417,1.5739,1.5739,378500006.0
2006-04-10 04:04:00,1.5741,1.57415,1.5741,1.57415,105400000.0
2006-04-10 04:05:00,1.57397,1.57416,1.57396,1.57416,183399999.0
2006-04-10 04:06:00,1.5741,1.57415,1.57399,1.57409,307400000.0
2006-04-10 04:07:00,1.57399,1.57415,1.57385,1.57406,392500001.0
2006-04-10 04:08:00,1.574,1.57419,1.57394,1.57419,217500001.0
2006-04-10 04:09:00,1.57403,1.57423,1.57384,1.57406,280200000.0
2006-04-10 04:10:00,1.574,1.57415,1.574,1.57415,117600000.0
2006-04-10 04:11:00,1.57396,1.5741,1.57386,1.574,339299999.0
2006-04-10 04:12:00,1.57395,1.57405,1.57395,1.57405,93499997.0
2006-04-10 04:13:00,1.574,1.574,1.57385,1.57385,38699998.0
2006-04-10 04:14:00,1.57395,1.57413,1.57395,1.57398,414700003.0
2006-04-10 04:15:00,1.57417,1.57423,1.574,1.57409,437499997.0
2006-04-10 04:16:00,1.57412,1.57418,1.57392,1.57402,314600005.0
2006-04-10 04:17:00,1.57408,1.57408,1.57397,1.57397,53600000.0
2006-04-10 04:18:00,1.57397,1.5741,1.57397,1.5741,77499999.0
2006-04-10 04:19:00,1.574,1.57405,1.57384,1.57385,379399999.0
2006-04-10 04:20:00,1.57408,1.57408,1.5738,1.5738,95100001.0
2006-04-10 04:21:00,1.57403,1.57412,1.57392,1.57397,214700000.0
2006-04-10 04:22:00,1.57384,1.57405,1.5738,1.5739,239199998.0
2006-04-10 04:23:00,1.5739,1.57421,1.5739,1.5742,289799999.0
2006-04-10 04:24:00,1.57426,1.57432,1.5741,1.57416,406000001.0
2006-04-10 04:25:00,1.57433,1.57471,1.57412,1.5743,437100000.0
2006-04-10 04:26:00,1.57415,1.57422,1.57402,1.57412,225900000.0
2006-04-10 04:27:00,1.57407,1.57416,1.57396,1.57409,178100002.0
2006-04-10 04:28:00,1.57393,1.57422,1.57393,1.57412,300700000.0
2006-04-10 04:29:00,1.57407,1.57407,1.5739,1.5739,107799999.0
2006-04-10 04:30:00,1.57401,1.57407,1.57386,1.57394,54300000.0
2006-04-10 04:31:00,1.57403,1.57406,1.57384,1.57386,311400004.0
2006-04-10 04:32:00,1.57396,1.5741,1.57396,1.5741,181399998.0
2006-04-10 04:33:00,1.57403,1.5741,1.57396,1.57405,73500000.0
2006-04-10 04:34:00,1.57396,1.57405,1.57392,1.57394,196400000.0
2006-04-10 04:35:00,1.57407,1.57416,1.57394,1.57406,388200000.0
2006-04-10 04:36:00,1.57405,1.5741,1.57405,1.5741,39100002.0
2006-04-10 04:37:00,1.57412,1.57412,1.57386,1.57389,314700003.0
2006-04-10 04:38:00,1.57395,1.57413,1.57393,1.57413,322800004.0
2006-04-10 04:39:00,1.57399,1.57431,1.57392,1.574,480000005.0
2006-04-10 04:40:00,1.57418,1.5742,1.57404,1.57404,120599999.0
2006-04-10 04:41:00,1.5742,1.5742,1.57401,1.57401,147100000.0
2006-04-10 04:42:00,1.5742,1.57425,1.5741,1.5741,484899998.0
2006-04-10 04:43:00,1.57415,1.5743,1.57409,1.57423,179499999.0
2006-04-10 04:44:00,1.57425,1.57425,1.5742,1.5742,18800000.0
2006-04-10 04:45:00,1.57415,1.57425,1.57396,1.57396,203500000.0
2006-04-10 04:46:00,1.5741,1.5742,1.5741,1.5742,25500000.0
2006-04-10 04:47:00,1.57412,1.57425,1.574,1.57422,287100004.0
2006-04-10 04:48:00,1.57417,1.57425,1.57401,1.57418,197599998.0
2006-04-10 04:49:00,1.5743,1.5743,1.57406,1.57411,478000009.0
2006-04-10 04:50:00,1.574,1.57418,1.57392,1.57418,353400005.0
2006-04-10 04:51:00,1.57424,1.57426,1.57414,1.57416,46000000.0
2006-04-10 04:52:00,1.57428,1.57433,1.57413,1.57413,78400000.0
2006-04-10 04:53:00,1.5741,1.57428,1.57396,1.57419,85399999.0
2006-04-10 04:54:00,1.57408,1.5742,1.57396,1.57405,155800000.0
2006-04-10 04:55:00,1.57415,1.5742,1.57402,1.57408,58800000.0
2006-04-10 04:56:00,1.5742,1.5742,1.5741,1.5741,28000000.0
2006-04-10 04:57:00,1.5742,1.57425,1.57404,1.57418,238999999.0
2006-04-10 04:58:00,1.57417,1.57432,1.57412,1.57428,460000000.0
2006-04-10 04:59:00,1.57419,1.57429,1.57417,1.57418,283700004.0
2006-04-10 05:00:00,1.57422,1.57435,1.57418,1.57429,173900000.0
2006-04-10 05:01:00,1.57427,1.57427,1.57412,1.5742,120200000.0
2006-04-10 05:02:00,1.57401,1.57428,1.57401,1.5742,229699998.0
2006-04-10 05:03:00,1.57428,1.57428,1.57408,1.57409,149400001.0
2006-04-10 05:04:00,1.57425,1.57425,1.57404,1.57404,183000004.0
2006-04-10 05:05:00,1.5741,1.5742,1.5741,1.5742,47900002.0
2006-04-10 05:06:00,1.57412,1.57435,1.57412,1.57424,288200001.0
2006-04-10 05:07:00,1.57418,1.57425,1.5741,1.57422,379100000.0
2006-04-10 05:08:00,1.5742,1.57425,1.57407,1.57409,253800004.0
2006-04-10 05:09:00,1.57417,1.57427,1.57406,1.5742,224400002.0
2006-04-10 05:10:00,1.57416,1.57416,1.57402,1.57402,110300003.0
2006-04-10 05:11:00,1.57408,1.57425,1.57402,1.57415,310000000.0
2006-04-10 05:12:00,1.57418,1.5742,1.57402,1.57411,286600004.0
2006-04-10 05:13:00,1.57411,1.5742,1.57401,1.57418,270700003.0
2006-04-10 05:14:00,1.5742,1.57431,1.57412,1.57416,243800000.0
2006-04-10 05:15:00,1.57409,1.57422,1.57409,1.57422,50399997.0
2006-04-10 05:16:00,1.57422,1.57428,1.5741,1.57415,156699998.0
2006-04-10 05:17:00,1.5742,1.57427,1.57415,1.57427,55200000.0
2006-04-10 05:18:00,1.57414,1.57425,1.57404,1.57417,144400003.0
2006-04-10 05:19:00,1.57431,1.57433,1.57416,1.57423,337100002.0
2006-04-10 05:20:00,1.57438,1.57447,1.57425,1.57433,364600000.0
2006-04-10 05:21:00,1.57424,1.5744,1.5741,1.5743,337100003.0
2006-04-10 05:22:00,1.57431,1.57445,1.57428,1.5743,380200003.0
2006-04-10 05:23:00,1.57425,1.57437,1.57415,1.57422,112700000.0
2006-04-10 05:24:00,1.57405,1.57437,1.57405,1.57426,301499999.0
2006-04-10 05:25:00,1.57418,1.57425,1.57406,1.57411,392400002.0
2006-04-10 05:26:00,1.5742,1.57428,1.5741,1.5742,298800000.0
2006-04-10 05:27:00,1.57415,1.57431,1.57397,1.57409,266199996.0
2006-04-10 05:28:00,1.57425,1.57429,1.57412,1.57416,172600003.0
2006-04-10 05:29:00,1.5742,1.57427,1.57412,1.57416,319500001.0
2006-04-10 05:30:00,1.57415,1.57415,1.57405,1.57405,49699999.0
2006-04-10 05:31:00,1.57409,1.57427,1.57403,1.57416,185800003.0
2006-04-10 05:32:00,1.57415,1.57424,1.57405,1.5741,329100001.0
2006-04-10 05:33:00,1.57398,1.57427,1.57398,1.57423,252900005.0
2006-04-10 05:34:00,1.57414,1.5742,1.57398,1.57413,178200000.0
2006-04-10 05:35:00,1.57401,1.57413,1.57401,1.57412,57100002.0
2006-04-10 05:36:00,1.57403,1.57417,1.57383,1.57409,368499999.0
2006-04-10 05:37:00,1.57411,1.57421,1.57395,1.57413,366000000.0
2006-04-10 05:38:00,1.57423,1.5743,1.57403,1.57408,129000001.0
2006-04-10 05:39:00,1.57412,1.57424,1.57403,1.57403,346800000.0
2006-04-10 05:40:00,1.5742,1.57428,1.57406,1.5742,165999998.0
2006-04-10 05:41:00,1.57415,1.57427,1.57415,1.57427,148500003.0
2006-04-10 05:42:00,1.57408,1.5742,1.57402,1.57415,68700000.0
2006-04-10 05:43:00,1.57415,1.57428,1.57402,1.57419,290100001.0
2006-04-10 05:44:00,1.57425,1.57425,1.57403,1.57403,84600001.0
2006-04-10 05:45:00,1.5742,1.57425,1.5741,1.57411,127799999.0
2006-04-10 05:46:00,1.57425,1.57425,1.57407,1.57407,48400001.0
2006-04-10 05:47:00,1.57417,1.57425,1.57399,1.5742,277700001.0
2006-04-10 05:48:00,1.57424,1.57434,1.57407,1.57407,390999999.0
2006-04-10 05:49:00,1.5742,1.57429,1.57392,1.57392,363100003.0
2006-04-10 05:50:00,1.57418,1.57425,1.57403,1.5742,435300006.0
2006-04-10 05:51:00,1.5742,1.57428,1.5741,1.5741,153399999.0
2006-04-10 05:52:00,1.57417,1.57425,1.57402,1.5741,243400003.0
2006-04-10 05:53:00,1.57408,1.57428,1.57404,1.57418,442000001.0
2006-04-10 05:54:00,1.5742,1.57428,1.57402,1.57402,327900000.0
2006-04-10 05:55:00,1.57413,1.57423,1.57398,1.5741,220400004.0
2006-04-10 05:56:00,1.57425,1.57428,1.57416,1.5742,112699999.0
2006-04-10 05:57:00,1.57425,1.5743,1.5741,1.57422,297500001.0
2006-04-10 05:58:00,1.57427,1.57427,1.57404,1.57409,301500002.0
2006-04-10 05:59:00,1.57429,1.57429,1.5741,1.57412,325000001.0
2006-04-10 06:00:00,1.57408,1.57425,1.57398,1.57425,269900002.0
2006-04-10 06:01:00,1.57425,1.57428,1.57405,1.57407,390700002.0
2006-04-10 06:02:00,1.5741,1.5742,1.5741,1.5742,203599999.0
2006-04-10 06:03:00,1.5742,1.57425,1.57409,1.57418,259899998.0
2006-04-10 06:04:00,1.57401,1.57425,1.57401,1.5742,454599999.0
2006-04-10 06:05:00,1.57413,1.57428,1.57411,1.5742,341900000.0
2006-04-10 06:06:00,1.57425,1.57425,1.57406,1.5741,522900003.0
2006-04-10 06:07:00,1.57409,1.57425,1.57392,1.5741,153100000.0
2006-04-10 06:08:00,1.57418,1.57425,1.57397,1.57397,323900000.0
2006-04-10 06:09:00,1.57417,1.57428,1.57408,1.57425,301600005.0
2006-04-10 06:10:00,1.57408,1.5742,1.57394,1.57412,212499999.0
2006-04-10 06:11:00,1.57417,1.57424,1.57399,1.57417,404000002.0
2006-04-10 06:12:00,1.57417,1.5743,1.57404,1.5742,240199996.0
2006-04-10 06:13:00,1.5742,1.57423,1.5741,1.57415,84900000.0
2006-04-10 06:14:00,1.5742,1.57427,1.57406,1.57418,153700001.0
2006-04-10 06:15:00,1.57417,1.57429,1.57405,1.57426,264200000.0
2006-04-10 06:16:00,1.57415,1.57423,1.5741,1.57423,199400002.0
2006-04-10 06:17:00,1.5742,1.5743,1.57415,1.57427,317499994.0
2006-04-10 06:18:00,1.57418,1.57425,1.57404,1.5742,131499999.0
2006-04-10 06:19:00,1.57411,1.57427,1.57405,1.5742,325000006.0
2006-04-10 06:20:00,1.57421,1.57428,1.57407,1.57424,359500004.0
2006-04-10 06:21:00,1.57414,1.57426,1.57411,1.57411,148599997.0
2006-04-10 06:22:00,1.57417,1.57425,1.57402,1.57415,195099998.0
2006-04-10 06:23:00,1.57411,1.57425,1.57395,1.5742,391600002.0
2006-04-10 06:24:00,1.57407,1.57421,1.57398,1.57421,380800002.0
2006-04-10 06:25:00,1.57407,1.57421,1.57402,1.57412,263200001.0
2006-04-10 06:26:00,1.57418,1.57425,1.57397,1.57406,244599998.0
2006-04-10 06:27:00,1.57425,1.57429,1.57414,1.57423,189400002.0
2006-04-10 06:28:00,1.57424,1.5743,1.57402,1.57418,193500001.0
2006-04-10 06:29:00,1.57429,1.57429,1.57411,1.57421,276099999.0
2006-04-10 06:30:00,1.57422,1.57422,1.57409,1.57409,4800000.0
2006-04-10 06:31:00,1.57418,1.57428,1.57412,1.57422,60700000.0
2006-04-10 06:32:00,1.57425,1.57444,1.57425,1.57442,374600000.0
2006-04-10 06:33:00,1.57446,1.57446,1.57424,1.57438,227300002.0
2006-04-10 06:34:00,1.57434,1.57443,1.57416,1.57432,279600003.0
2006-04-10 06:35:00,1.57423,1.57432,1.57412,1.57415,269200004.0
2006-04-10 06:36:00,1.57421,1.57434,1.57403,1.57419,262000000.0
2006-04-10 06:37:00,1.57418,1.57433,1.57418,1.57422,107800002.0
2006-04-10 06:38:00,1.57424,1.57432,1.57417,1.5743,191900004.0
2006-04-10 06:39:00,1.57421,1.5743,1.57407,1.57416,149000002.0
2006-04-10 06:40:00,1.57428,1.57435,1.57411,1.57411,261199998.0
2006-04-10 06:41:00,1.57422,1.5743,1.57408,1.5742,119800001.0
2006-04-10 06:42:00,1.57425,1.5743,1.57416,1.57423,337100002.0
2006-04-10 06:43:00,1.57427,1.57427,1.57404,1.57411,137300000.0
2006-04-10 06:44:00,1.57407,1.57425,1.57407,1.57415,180000000.0
2006-04-10 06:45:00,1.57414,1.57425,1.574,1.57414,286899997.0
2006-04-10 06:46:00,1.57423,1.57433,1.57407,1.5741,198899997.0
2006-04-10 06:47:00,1.57436,1.57436,1.5741,1.57421,133299998.0
2006-04-10 06:48:00,1.57425,1.57425,1.57408,1.57408,206900000.0
2006-04-10 06:49:00,1.57414,1.57425,1.57406,1.57414,228400001.0
2006-04-10 06:50:00,1.574,1.57425,1.574,1.57423,266300001.0
2006-04-10 06:51:00,1.5742,1.5742,1.5741,1.5741,77500000.0
2006-04-10 06:52:00,1.57425,1.57428,1.57406,1.5742,251200002.0
2006-04-10 06:53:00,1.5742,1.5742,1.57406,1.5741,160600002.0
2006-04-10 06:54:00,1.57415,1.57428,1.57404,1.5741,288399996.0
2006-04-10 06:55:00,1.57426,1.57429,1.5741,1.57419,377699998.0
2006-04-10 06:56:00,1.5742,1.57425,1.57407,1.57411,160600001.0
2006-04-10 06:57:00,1.57416,1.57432,1.57408,1.57425,309099994.0
2006-04-10 06:58:00,1.57425,1.5743,1.57425,1.5743,144600002.0
2006-04-10 06:59:00,1.57416,1.5743,1.57416,1.57427,351699999.0
2006-04-10 07:00:00,1.57423,1.5743,1.57405,1.5742,549300002.0
2006-04-10 07:01:00,1.57415,1.57429,1.57414,1.57429,326700001.0
2006-04-10 07:02:00,1.57425,1.57425,1.57415,1.57415,153399999.0
2006-04-10 07:03:00,1.57415,1.57425,1.57415,1.57425,149400004.0
2006-04-10 07:04:00,1.57396,1.5743,1.57396,1.5743,272200001.0
2006-04-10 07:05:00,1.5742,1.5743,1.57411,1.57423,179599999.0
2006-04-10 07:06:00,1.57432,1.57435,1.57414,1.5743,160000000.0
2006-04-10 07:07:00,1.57425,1.57447,1.57421,1.57425,511700003.0
2006-04-10 07:08:00,1.57432,1.57434,1.57415,1.5743,207499999.0
2006-04-10 07:09:00,1.57425,1.57442,1.57415,1.5743,229500002.0
2006-04-10 07:10:00,1.57413,1.57435,1.57413,1.57435,86599998.0
2006-04-10 07:11:00,1.57432,1.5744,1.5742,1.57425,198900003.0
2006-04-10 07:12:00,1.57435,1.5744,1.57422,1.57425,179300003.0
2006-04-10 07:13:00,1.57429,1.57438,1.57414,1.57424,338700001.0
2006-04-10 07:14:00,1.57424,1.57445,1.57424,1.57445,67200000.0
2006-04-10 07:15:00,1.57433,1.57445,1.57419,1.57437,273100002.0
2006-04-10 07:16:00,1.57435,1.57442,1.57421,1.57429,167500001.0
2006-04-10 07:17:00,1.5744,1.5744,1.5743,1.5743,247700001.0
2006-04-10 07:18:00,1.57427,1.57446,1.57427,1.57446,139999999.0
2006-04-10 07:19:00,1.57449,1.5746,1.57439,1.57442,218500001.0
2006-04-10 07:20:00,1.57428,1.57448,1.57428,1.5744,294900000.0
2006-04-10 07:21:00,1.57427,1.57445,1.57425,1.57428,149200000.0
2006-04-10 07:22:00,1.57421,1.5745,1.57421,1.57448,259599998.0
2006-04-10 07:23:00,1.57448,1.57451,1.5743,1.5743,358299999.0
2006-04-10 07:24:00,1.57448,1.57451,1.57434,1.57434,219999998.0
2006-04-10 07:25:00,1.57434,1.57448,1.57433,1.57443,397799999.0
2006-04-10 07:26:00,1.57445,1.57445,1.57414,1.57429,202800000.0
2006-04-10 07:27:00,1.57437,1.57439,1.57418,1.57427,203300000.0
2006-04-10 07:28:00,1.57442,1.57448,1.57426,1.57437,97700000.0
2006-04-10 07:29:00,1.57431,1.57445,1.57427,1.57437,186100000.0
2006-04-10 07:30:00,1.5743,1.57445,1.5743,1.57445,121800000.0
2006-04-10 07:31:00,1.57436,1.57443,1.57436,1.57443,28799999.0
2006-04-10 07:32:00,1.57445,1.57445,1.57421,1.57421,297499995.0
2006-04-10 07:33:00,1.5744,1.57445,1.57425,1.57439,288700004.0
2006-04-10 07:34:00,1.5743,1.57445,1.57423,1.5744,300699999.0
2006-04-10 07:35:00,1.57426,1.57445,1.57426,1.57445,251899997.0
2006-04-10 07:36:00,1.57446,1.57454,1.57439,1.57446,75000000.0
2006-04-10 07:37:00,1.57451,1.57452,1.57429,1.57445,317900002.0
2006-04-10 07:38:00,1.57437,1.57452,1.5743,1.57437,246700000.0
2006-04-10 07:39:00,1.57441,1.57459,1.57429,1.57446,422499999.0
2006-04-10 07:40:00,1.57441,1.57455,1.57432,1.57446,263900000.0
2006-04-10 07:41:00,1.57443,1.57468,1.57443,1.5745,393099998.0
2006-04-10 07:42:00,1.57442,1.5747,1.57434,1.57464,210499998.0
2006-04-10 07:43:00,1.57463,1.57463,1.57435,1.57446,300699996.0
2006-04-10 07:44:00,1.57434,1.5746,1.57434,1.57436,371699997.0
2006-04-10 07:45:00,1.57451,1.57458,1.57443,1.57451,307700001.0
2006-04-10 07:46:00,1.57451,1.57451,1.57437,1.57437,34000000.0
2006-04-10 07:47:00,1.57437,1.57445,1.57425,1.57427,221199998.0
2006-04-10 07:48:00,1.57427,1.57438,1.57418,1.57438,377500003.0
2006-04-10 07:49:00,1.57439,1.57441,1.57428,1.57428,207700001.0
2006-04-10 07:50:00,1.57425,1.57435,1.57425,1.57435,89700001.0
2006-04-10 07:51:00,1.57432,1.5744,1.57414,1.57429,328300003.0
2006-04-10 07:52:00,1.57431,1.57439,1.57425,1.57435,293100002.0
2006-04-10 07:53:00,1.57419,1.57431,1.57418,1.5743,120000001.0
2006-04-10 07:54:00,1.57401,1.57439,1.57401,1.57439,266500003.0
2006-04-10 07:55:00,1.57424,1.57424,1.57414,1.57424,29600000.0
2006-04-10 07:56:00,1.57424,1.57428,1.57421,1.57425,76699998.0
2006-04-10 07:57:00,1.57425,1.57425,1.5742,1.5742,8800000.0
2006-04-10 07:58:00,1.57416,1.57421,1.57399,1.57405,218800002.0
2006-04-10 07:59:00,1.57422,1.57433,1.57414,1.57422,304000002.0
2006-04-10 08:00:00,1.57419,1.57435,1.5741,1.57435,147000000.0
2006-04-10 08:01:00,1.57433,1.57438,1.5742,1.57431,482600000.0
2006-04-10 08:02:00,1.57435,1.57435,1.57407,1.57418,365300004.0
2006-04-10 08:03:00,1.57407,1.5743,1.57407,1.5743,163900000.0
2006-04-10 08:04:00,1.5743,1.5743,1.5742,1.5742,71099998.0
2006-04-10 08:05:00,1.57438,1.5745,1.57425,1.57425,271700006.0
2006-04-10 08:06:00,1.5743,1.57443,1.57406,1.57426,363100002.0
2006-04-10 08:07:00,1.57437,1.57456,1.5743,1.57445,554400004.0
2006-04-10 08:08:00,1.5744,1.57442,1.57429,1.57431,51900000.0
2006-04-10 08:09:00,1.57418,1.57435,1.57418,1.57435,197900004.0
2006-04-10 08:10:00,1.57397,1.57435,1.57397,1.57429,207900000.0
2006-04-10 08:11:00,1.57414,1.57438,1.57414,1.57432,170300001.0
2006-04-10 08:12:00,1.57426,1.57436,1.57413,1.57417,161599999.0
2006-04-10 08:13:00,1.57415,1.5744,1.57409,1.5744,274700000.0
2006-04-10 08:14:00,1.57444,1.57449,1.57416,1.57416,423100003.0
2006-04-10 08:15:00,1.57423,1.57443,1.57423,1.57443,63900002.0
2006-04-10 08:16:00,1.57422,1.57437,1.57405,1.57433,198000001.0
2006-04-10 08:17:00,1.57415,1.5743,1.57415,1.5743,43200001.0
2006-04-10 08:18:00,1.5743,1.57437,1.5743,1.57437,17600000.0
2006-04-10 08:19:00,1.57434,1.57442,1.57423,1.57424,277399997.0
2006-04-10 08:20:00,1.57432,1.57432,1.57411,1.57417,156100004.0
2006-04-10 08:21:00,1.574,1.57432,1.574,1.57432,248500005.0
2006-04-10 08:22:00,1.5742,1.57421,1.574,1.574,56800000.0
2006-04-10 08:23:00,1.57402,1.5742,1.57397,1.5741,236599998.0
2006-04-10 08:24:00,1.57415,1.57426,1.57398,1.5742,366299999.0
2006-04-10 08:25:00,1.57404,1.5742,1.574,1.57403,374500000.0
2006-04-10 08:26:00,1.5742,1.5742,1.57399,1.57405,225799998.0
2006-04-10 08:27:00,1.57419,1.5742,1.5739,1.5742,178000001.0
2006-04-10 08:28:00,1.57416,1.57423,1.57399,1.57399,115399999.0
2006-04-10 08:29:00,1.5741,1.5741,1.5738,1.5738,311600004.0
2006-04-10 08:30:00,1.57382,1.57395,1.57382,1.57395,82999999.0
2006-04-10 08:31:00,1.57369,1.57393,1.57369,1.57393,356199995.0
2006-04-10 08:32:00,1.57387,1.57401,1.57378,1.57386,228299998.0
2006-04-10 08:33:00,1.57374,1.57384,1.57355,1.5737,134100000.0
2006-04-10 08:34:00,1.57356,1.57367,1.57354,1.57363,274900002.0
2006-04-10 08:35:00,1.57352,1.57367,1.57349,1.57352,270799999.0
2006-04-10 08:36:00,1.57362,1.57365,1.57346,1.57347,170900000.0
2006-04-10 08:37:00,1.57348,1.5735,1.57331,1.57343,215700000.0
2006-04-10 08:38:00,1.5733,1.57345,1.5733,1.57345,71900000.0
2006-04-10 08:39:00,1.57338,1.57358,1.57336,1.57342,276899999.0
2006-04-10 08:40:00,1.57359,1.57365,1.57345,1.57351,469500004.0
2006-04-10 08:41:00,1.57357,1.57368,1.57349,1.57363,413000003.0
2006-04-10 08:42:00,1.57364,1.57365,1.57345,1.5735,331599999.0
2006-04-10 08:43:00,1.57362,1.57365,1.57345,1.57365,232800000.0
2006-04-10 08:44:00,1.57353,1.57362,1.57342,1.57342,344299998.0
2006-04-10 08:45:00,1.57359,1.57367,1.57306,1.57306,252900000.0
2006-04-10 08:46:00,1.57345,1.57346,1.57332,1.57338,245499998.0
2006-04-10 08:47:00,1.57335,1.57335,1.57305,1.57309,301599996.0
2006-04-10 08:48:00,1.57305,1.57323,1.57295,1.5732,325099999.0
2006-04-10 08:49:00,1.57291,1.57313,1.57291,1.57303,484999995.0
2006-04-10 08:50:00,1.57301,1.57305,1.57284,1.57287,404300003.0
2006-04-10 08:51:00,1.57276,1.57305,1.57276,1.57301,273500003.0
2006-04-10 08:52:00,1.57285,1.57301,1.57276,1.5729,214300001.0
2006-04-10 08:53:00,1.57287,1.57292,1.57274,1.57289,331999997.0
2006-04-10 08:54:00,1.57276,1.57285,1.57263,1.57267,156100001.0
2006-04-10 08:55:00,1.57283,1.57295,1.57274,1.57288,344800003.0
2006-04-10 08:56:00,1.57284,1.57294,1.57278,1.5728,55700000.0
2006-04-10 08:57:00,1.57291,1.57296,1.57276,1.57281,405100003.0
2006-04-10 08:58:00,1.57282,1.57286,1.5726,1.57285,312100002.0
2006-04-10 08:59:00,1.57273,1.57284,1.57256,1.57284,313700002.0
2006-04-10 09:00:00,1.57276,1.57297,1.57269,1.57289,366600000.0
2006-04-10 09:01:00,1.57285,1.57294,1.57271,1.57285,322599998.0
2006-04-10 09:02:00,1.57294,1.57308,1.57282,1.57308,178499998.0
2006-04-10 09:03:00,1.57309,1.57309,1.57294,1.57294,127499997.0
2006-04-10 09:04:00,1.57287,1.57308,1.57287,1.57308,276200001.0
2006-04-10 09:05:00,1.5731,1.57313,1.5729,1.57303,306800000.0
2006-04-10 09:06:00,1.57309,1.57315,1.57292,1.57305,312200000.0
2006-04-10 09:07:00,1.57298,1.57306,1.57285,1.57294,240300000.0
2006-04-10 09:08:00,1.57303,1.57314,1.57292,1.57295,472900000.0
2006-04-10 09:09:00,1.57311,1.57314,1.57291,1.57301,193800001.0
2006-04-10 09:10:00,1.57323,1.57328,1.57309,1.57315,352100000.0
2006-04-10 09:11:00,1.5732,1.57332,1.57309,1.57313,358499999.0
2006-04-10 09:12:00,1.57308,1.5733,1.57308,1.57326,278500002.0
2006-04-10 09:13:00,1.5732,1.57338,1.5732,1.57331,194999999.0
2006-04-10 09:14:00,1.57331,1.57331,1.5731,1.57325,265600001.0
2006-04-10 09:15:00,1.57323,1.57334,1.57312,1.57316,503900000.0
2006-04-10 09:16:00,1.57329,1.57335,1.57303,1.5733,424000004.0
2006-04-10 09:17:00,1.57315,1.57325,1.57315,1.57325,27900000.0
2006-04-10 09:18:00,1.57333,1.57333,1.57322,1.57323,192600002.0
2006-04-10 09:19:00,1.57312,1.57327,1.57307,1.57307,381800003.0
2006-04-10 09:20:00,1.57319,1.57334,1.57308,1.5732,364100003.0
2006-04-10 09:21:00,1.57325,1.57336,1.57311,1.57335,331500002.0
2006-04-10 09:22:00,1.57332,1.57335,1.57325,1.5733,158100001.0
2006-04-10 09:23:00,1.57315,1.57327,1.57309,1.57327,193500003.0
2006-04-10 09:24:00,1.57314,1.57338,1.57314,1.57336,430199998.0
2006-04-10 09:25:00,1.5733,1.57355,1.5733,1.57348,332300002.0
2006-04-10 09:26:00,1.5734,1.57359,1.57335,1.57349,427399998.0
2006-04-10 09:27:00,1.57338,1.57367,1.57329,1.57367,270299999.0
2006-04-10 09:28:00,1.57358,1.57365,1.57343,1.57358,427100001.0
2006-04-10 09:29:00,1.57348,1.57362,1.57338,1.57354,215600000.0
2006-04-10 09:30:00,1.57362,1.57374,1.57354,1.57354,201900001.0
2006-04-10 09:31:00,1.57362,1.57373,1.57352,1.57352,346300003.0
2006-04-10 09:32:00,1.57364,1.57364,1.57332,1.57358,348500001.0
2006-04-10 09:33:00,1.57358,1.57366,1.57344,1.57359,212099999.0
2006-04-10 09:34:00,1.57361,1.57365,1.57346,1.57358,233300001.0
2006-04-10 09:35:00,1.5736,1.57368,1.5735,1.57361,304800003.0
2006-04-10 09:36:00,1.57347,1.57372,1.5734,1.57344,251500001.0
2006-04-10 09:37:00,1.57341,1.57365,1.57341,1.57358,334600004.0
2006-04-10 09:38:00,1.57364,1.57368,1.57345,1.57345,330600001.0
2006-04-10 09:39:00,1.57357,1.57366,1.57351,1.57359,150700000.0
2006-04-10 09:40:00,1.57366,1.57367,1.5735,1.57358,311900003.0
2006-04-10 09:41:00,1.57361,1.57361,1.57342,1.57345,214300000.0
2006-04-10 09:42:00,1.57363,1.57363,1.57347,1.57347,83200000.0
2006-04-10 09:43:00,1.57358,1.57363,1.57337,1.57355,369300004.0
2006-04-10 09:44:00,1.57348,1.5736,1.57336,1.57353,207699998.0
2006-04-10 09:45:00,1.5736,1.5736,1.57342,1.57342,20900000.0
2006-04-10 09:46:00,1.57365,1.57365,1.5736,1.5736,106600003.0
2006-04-10 09:47:00,1.5736,1.57366,1.57351,1.57355,388899999.0
2006-04-10 09:48:00,1.57359,1.57379,1.57358,1.57374,427199999.0
2006-04-10 09:49:00,1.57356,1.57372,1.57356,1.57367,233200004.0
2006-04-10 09:50:00,1.57364,1.57372,1.5735,1.57369,272300005.0
2006-04-10 09:51:00,1.57367,1.57369,1.5734,1.57353,194899997.0
2006-04-10 09:52:00,1.57358,1.57367,1.57349,1.57354,237700000.0
2006-04-10 09:53:00,1.57353,1.57373,1.57352,1.57355,266100002.0
2006-04-10 09:54:00,1.57366,1.57378,1.57356,1.57368,255599997.0
2006-04-10 09:55:00,1.57372,1.57382,1.57353,1.57371,360100004.0
2006-04-10 09:56:00,1.57355,1.57392,1.57355,1.57392,164700001.0
2006-04-10 09:57:00,1.57402,1.57403,1.57372,1.57372,258000003.0
2006-04-10 09:58:00,1.57366,1.57384,1.57363,1.57375,370000000.0
2006-04-10 09:59:00,1.57363,1.57377,1.57359,1.5736,255000003.0
2006-04-10 10:00:00,1.57372,1.57377,1.5735,1.57353,146399999.0
2006-04-10 10:01:00,1.57372,1.57375,1.57352,1.57364,214299994.0
2006-04-10 10:02:00,1.57355,1.57373,1.57343,1.57357,287800002.0
2006-04-10 10:03:00,1.57355,1.57375,1.5735,1.57375,143099999.0
2006-04-10 10:04:00,1.57375,1.57379,1.57359,1.57366,349300003.0
2006-04-10 10:05:00,1.57357,1.57372,1.57349,1.57354,471700005.0
2006-04-10 10:06:00,1.57356,1.57369,1.57349,1.57361,186300000.0
2006-04-10 10:07:00,1.57362,1.57374,1.5735,1.57374,295699997.0
2006-04-10 10:08:00,1.57365,1.57376,1.57351,1.5737,590000008.0
2006-04-10 10:09:00,1.5735,1.57371,1.5735,1.57367,322700002.0
2006-04-10 10:10:00,1.5735,1.57363,1.5734,1.57355,151599998.0
2006-04-10 10:11:00,1.57355,1.57365,1.5734,1.57355,281500006.0
2006-04-10 10:12:00,1.57365,1.57379,1.57352,1.57352,330099999.0
2006-04-10 10:13:00,1.57361,1.57374,1.57353,1.57357,284200000.0
2006-04-10 10:14:00,1.57374,1.57382,1.5736,1.57378,230800002.0
2006-04-10 10:15:00,1.57373,1.57379,1.57362,1.57367,290600003.0
2006-04-10 10:16:00,1.57378,1.57387,1.57362,1.57372,377900000.0
2006-04-10 10:17:00,1.57373,1.57377,1.57349,1.57349,420299996.0
2006-04-10 10:18:00,1.5736,1.57372,1.57354,1.57354,247699998.0
2006-04-10 10:19:00,1.5736,1.57375,1.5736,1.57375,122099999.0
2006-04-10 10:20:00,1.57367,1.57375,1.57354,1.57357,172400000.0
2006-04-10 10:21:00,1.57364,1.57375,1.57348,1.57354,341300005.0
2006-04-10 10:22:00,1.57368,1.57371,1.57349,1.57349,226500000.0
2006-04-10 10:23:00,1.57375,1.57376,1.57354,1.57369,337599998.0
2006-04-10 10:24:00,1.57366,1.57377,1.57348,1.57377,309099996.0
2006-04-10 10:25:00,1.5737,1.57378,1.57343,1.57363,315500000.0
2006-04-10 10:26:00,1.57367,1.57382,1.57357,1.57367,273600001.0
2006-04-10 10:27:00,1.57371,1.57378,1.57351,1.5737,415400004.0
2006-04-10 10:28:00,1.57375,1.57375,1.57359,1.57365,174700002.0
2006-04-10 10:29:00,1.57373,1.57393,1.57365,1.57393,395599999.0
2006-04-10 10:30:00,1.57384,1.57423,1.57382,1.57416,450499991.0
2006-04-10 10:31:00,1.5741,1.57417,1.57392,1.57392,334500004.0
2006-04-10 10:32:00,1.57386,1.57401,1.57363,1.57378,270600001.0
2006-04-10 10:33:00,1.57377,1.57394,1.57369,1.5738,423900002.0
2006-04-10 10:34:00,1.57373,1.57384,1.57364,1.57378,457500004.0
2006-04-10 10:35:00,1.57375,1.57396,1.57374,1.5739,405700004.0
2006-04-10 10:36:00,1.57397,1.57408,1.57389,1.57397,270400001.0
2006-04-10 10:37:00,1.57396,1.57407,1.57387,1.57405,288900001.0
2006-04-10 10:38:00,1.57405,1.57416,1.57393,1.57399,302299997.0
2006-04-10 10:39:00,1.57396,1.57412,1.57396,1.5741,272000001.0
2006-04-10 10:40:00,1.57384,1.57408,1.57384,1.57408,211299999.0
2006-04-10 10:41:00,1.57403,1.5742,1.57396,1.57399,619200002.0
2006-04-10 10:42:00,1.57408,1.57408,1.57384,1.57389,193599997.0
2006-04-10 10:43:00,1.57402,1.57425,1.57388,1.57418,304300000.0
2006-04-10 10:44:00,1.57422,1.57436,1.57418,1.57419,219800002.0
2006-04-10 10:45:00,1.5743,1.57436,1.5743,1.57436,86700002.0
2006-04-10 10:46:00,1.57415,1.57435,1.57411,1.5742,148899999.0
2006-04-10 10:47:00,1.57424,1.57436,1.57417,1.57423,366799997.0
2006-04-10 10:48:00,1.57415,1.57436,1.57415,1.57427,217099999.0
2006-04-10 10:49:00,1.57416,1.57439,1.57412,1.57435,308099999.0
2006-04-10 10:50:00,1.57421,1.57446,1.57416,1.57428,173500000.0
2006-04-10 10:51:00,1.5742,1.57448,1.5742,1.57448,287300001.0
2006-04-10 10:52:00,1.57438,1.57457,1.57425,1.5744,285499999.0
2006-04-10 10:53:00,1.57454,1.57476,1.57452,1.57463,295899996.0
2006-04-10 10:54:00,1.5746,1.57475,1.57453,1.57453,377200001.0
2006-04-10 10:55:00,1.5745,1.57489,1.5745,1.57478,394600006.0
2006-04-10 10:56:00,1.57475,1.57483,1.5745,1.57462,293500001.0
2006-04-10 10:57:00,1.57469,1.57481,1.57462,1.57477,357400000.0
2006-04-10 10:58:00,1.57477,1.57479,1.57464,1.57464,86100000.0
2006-04-10 10:59:00,1.57466,1.57473,1.57449,1.57463,171399998.0
2006-04-10 11:00:00,1.57477,1.57481,1.57454,1.57454,173199999.0
2006-04-10 11:01:00,1.57477,1.57492,1.57464,1.57482,148000002.0
2006-04-10 11:02:00,1.57478,1.57489,1.57464,1.57483,268000005.0
2006-04-10 11:03:00,1.57473,1.57481,1.57459,1.57464,194300000.0
2006-04-10 11:04:00,1.57468,1.57473,1.57438,1.57459,162700002.0
2006-04-10 11:05:00,1.57474,1.5748,1.57462,1.57473,283100001.0
2006-04-10 11:06:00,1.57457,1.57485,1.57457,1.57471,319300003.0
2006-04-10 11:07:00,1.57473,1.5748,1.57465,1.57475,75400000.0
2006-04-10 11:08:00,1.57467,1.57482,1.57467,1.57476,177400002.0
2006-04-10 11:09:00,1.57477,1.57485,1.57461,1.57478,358600001.0
2006-04-10 11:10:00,1.57482,1.57487,1.57466,1.57467,281900002.0
2006-04-10 11:11:00,1.5748,1.57485,1.57466,1.57473,232600004.0
2006-04-10 11:12:00,1.57461,1.5748,1.57459,1.5747,290900002.0
2006-04-10 11:13:00,1.57474,1.57483,1.5746,1.57474,194299999.0
2006-04-10 11:14:00,1.57466,1.57481,1.5746,1.57479,296100002.0
2006-04-10 11:15:00,1.57473,1.57475,1.5745,1.57467,218200000.0
2006-04-10 11:16:00,1.57468,1.57478,1.57451,1.57478,252400000.0
2006-04-10 11:17:00,1.5745,1.57474,1.5745,1.57463,218199997.0
2006-04-10 11:18:00,1.57461,1.57467,1.57445,1.57446,299700000.0
2006-04-10 11:19:00,1.57447,1.57459,1.57444,1.57458,375600003.0
2006-04-10 11:20:00,1.5745,1.57457,1.57439,1.57441,420700000.0
2006-04-10 11:21:00,1.57451,1.57461,1.57438,1.57447,322100000.0
2006-04-10 11:22:00,1.5743,1.57453,1.5743,1.57447,222100000.0
2006-04-10 11:23:00,1.57447,1.57452,1.57429,1.57429,173000000.0
2006-04-10 11:24:00,1.5744,1.5745,1.57428,1.57433,187100002.0
2006-04-10 11:25:00,1.57441,1.57441,1.57408,1.57431,285999998.0
2006-04-10 11:26:00,1.57434,1.57439,1.57424,1.57432,159299998.0
2006-04-10 11:27:00,1.57425,1.57447,1.57425,1.57447,252400002.0
2006-04-10 11:28:00,1.57442,1.5745,1.5743,1.57435,154400002.0
2006-04-10 11:29:00,1.57435,1.57451,1.57431,1.57443,258099997.0
2006-04-10 11:30:00,1.57448,1.57458,1.57434,1.5744,458600002.0
2006-04-10 11:31:00,1.57456,1.5748,1.57456,1.57467,282899998.0
2006-04-10 11:32:00,1.57459,1.57473,1.57449,1.57473,319000002.0
2006-04-10 11:33:00,1.57466,1.57473,1.57454,1.57463,324100000.0
2006-04-10 11:34:00,1.57443,1.57455,1.5743,1.57446,249499995.0
2006-04-10 11:35:00,1.57437,1.57452,1.57428,1.57445,326300005.0
2006-04-10 11:36:00,1.57446,1.57454,1.57436,1.5745,266499999.0
2006-04-10 11:37:00,1.57432,1.57453,1.57432,1.57442,177000000.0
2006-04-10 11:38:00,1.57437,1.57454,1.57437,1.57452,254200001.0
2006-04-10 11:39:00,1.57437,1.57455,1.57431,1.57446,309300002.0
2006-04-10 11:40:00,1.57441,1.57452,1.57428,1.57441,245900002.0
2006-04-10 11:41:00,1.5744,1.5745,1.57426,1.57441,311899999.0
2006-04-10 11:42:00,1.57438,1.57448,1.57422,1.5744,289300002.0
2006-04-10 11:43:00,1.57442,1.57452,1.57429,1.5744,321099997.0
2006-04-10 11:44:00,1.57442,1.57458,1.57426,1.57438,356199999.0
2006-04-10 11:45:00,1.57445,1.57455,1.57432,1.57437,232599998.0
2006-04-10 11:46:00,1.57448,1.57456,1.57433,1.57444,263699996.0
2006-04-10 11:47:00,1.57436,1.57455,1.57425,1.57437,155900000.0
2006-04-10 11:48:00,1.57434,1.57449,1.57421,1.5743,362300003.0
2006-04-10 11:49:00,1.57425,1.57459,1.57425,1.5745,337099996.0
2006-04-10 11:50:00,1.57445,1.57474,1.57445,1.57472,270200000.0
2006-04-10 11:51:00,1.57471,1.57481,1.57446,1.57463,302600003.0
2006-04-10 11:52:00,1.57471,1.575,1.57459,1.57491,425799999.0
2006-04-10 11:53:00,1.57501,1.57523,1.575,1.57511,325099999.0
2006-04-10 11:54:00,1.57503,1.57503,1.57472,1.57474,325100000.0
2006-04-10 11:55:00,1.57492,1.57502,1.57477,1.57484,221099997.0
2006-04-10 11:56:00,1.57496,1.57511,1.57482,1.57503,198799999.0
2006-04-10 11:57:00,1.57501,1.57506,1.57486,1.57486,365700000.0
2006-04-10 11:58:00,1.57502,1.57505,1.57483,1.57483,247899998.0
2006-04-10 11:59:00,1.57488,1.57498,1.57479,1.57484,377400003.0
2006-04-10 12:00:00,1.57488,1.57495,1.57465,1.5748,426500006.0
2006-04-10 12:01:00,1.57467,1.57499,1.57467,1.57495,379500003.0
2006-04-10 12:02:00,1.57499,1.57508,1.5748,1.575,329199999.0
2006-04-10 12:03:00,1.57507,1.57507,1.57481,1.57499,237400001.0
2006-04-10 12:04:00,1.57499,1.57499,1.57484,1.57484,93100002.0
2006-04-10 12:05:00,1.57487,1.57495,1.5748,1.57492,206100001.0
2006-04-10 12:06:00,1.57494,1.57503,1.5747,1.57498,250799996.0
2006-04-10 12:07:00,1.57497,1.5751,1.57486,1.57486,220000003.0
2006-04-10 12:08:00,1.5751,1.5751,1.57481,1.57489,395199999.0
2006-04-10 12:09:00,1.57511,1.5752,1.57503,1.57509,263100000.0
2006-04-10 12:10:00,1.57514,1.57518,1.57486,1.57486,267599994.0
2006-04-10 12:11:00,1.57506,1.57515,1.57486,1.57502,360500002.0
2006-04-10 12:12:00,1.5752,1.57521,1.57501,1.57501,258899999.0
2006-04-10 12:13:00,1.57508,1.57522,1.57508,1.57522,87800000.0
2006-04-10 12:14:00,1.57523,1.57529,1.57514,1.57514,231700000.0
2006-04-10 12:15:00,1.57521,1.57524,1.57502,1.57517,195900000.0
2006-04-10 12:16:00,1.57503,1.57527,1.57503,1.57509,254300003.0
2006-04-10 12:17:00,1.57503,1.5751,1.57495,1.5751,313799997.0
2006-04-10 12:18:00,1.57499,1.5752,1.57498,1.57511,284599997.0
2006-04-10 12:19:00,1.575,1.57518,1.57492,1.57511,415499996.0
2006-04-10 12:20:00,1.57515,1.57518,1.57495,1.57504,302099999.0
2006-04-10 12:21:00,1.57505,1.57515,1.57493,1.57515,261300001.0
2006-04-10 12:22:00,1.57494,1.57509,1.57483,1.57509,451200004.0
2006-04-10 12:23:00,1.57495,1.57505,1.57478,1.57495,273400002.0
2006-04-10 12:24:00,1.57495,1.57513,1.57495,1.57513,135599999.0
2006-04-10 12:25:00,1.57511,1.57522,1.57498,1.575,540000003.0
2006-04-10 12:26:00,1.57518,1.57523,1.57502,1.57508,206300003.0
2006-04-10 12:27:00,1.5752,1.57521,1.57502,1.57506,502400007.0
2006-04-10 12:28:00,1.57488,1.5752,1.57488,1.57518,261800004.0
2006-04-10 12:29:00,1.57517,1.57525,1.57502,1.57502,288900007.0
2006-04-10 12:30:00,1.57506,1.57522,1.57492,1.5751,207199998.0
2006-04-10 12:31:00,1.57517,1.57521,1.575,1.57513,174700000.0
2006-04-10 12:32:00,1.5751,1.57517,1.57488,1.57503,533600012.0
2006-04-10 12:33:00,1.57505,1.5751,1.57497,1.57503,99900000.0
2006-04-10 12:34:00,1.57505,1.57505,1.57495,1.57495,126200000.0
2006-04-10 12:35:00,1.57503,1.5751,1.57497,1.57505,118100003.0
2006-04-10 12:36:00,1.57495,1.5752,1.57495,1.57512,195100002.0
2006-04-10 12:37:00,1.57499,1.57513,1.57493,1.57513,299300002.0
2006-04-10 12:38:00,1.57502,1.57519,1.57501,1.57513,228599995.0
2006-04-10 12:39:00,1.57496,1.5751,1.57492,1.57503,258700001.0
2006-04-10 12:40:00,1.57498,1.57515,1.57486,1.57507,302900000.0
2006-04-10 12:41:00,1.57503,1.57518,1.5748,1.57507,358599999.0
2006-04-10 12:42:00,1.5751,1.5751,1.57493,1.57493,210700004.0
2006-04-10 12:43:00,1.57492,1.57504,1.57481,1.57501,239699998.0
2006-04-10 12:44:00,1.57493,1.57508,1.57471,1.57498,248899998.0
2006-04-10 12:45:00,1.57499,1.57515,1.57494,1.57507,407300006.0
2006-04-10 12:46:00,1.57499,1.57509,1.57486,1.57505,280199998.0
2006-04-10 12:47:00,1.57502,1.57516,1.57489,1.57508,174499996.0
2006-04-10 12:48:00,1.57495,1.5752,1.57495,1.5752,255700005.0
2006-04-10 12:49:00,1.5752,1.5752,1.57515,1.57515,32700000.0
2006-04-10 12:50:00,1.57507,1.57522,1.57488,1.57488,206899998.0
2006-04-10 12:51:00,1.57512,1.57515,1.57496,1.57496,337599997.0
2006-04-10 12:52:00,1.5746,1.57505,1.5746,1.575,448199997.0
2006-04-10 12:53:00,1.57498,1.57502,1.57468,1.57492,268800003.0
2006-04-10 12:54:00,1.57491,1.57505,1.57491,1.57502,396099995.0
2006-04-10 12:55:00,1.57498,1.57505,1.57477,1.57502,295200002.0
2006-04-10 12:56:00,1.57501,1.57505,1.57482,1.57498,200100001.0
2006-04-10 12:57:00,1.57487,1.57505,1.57487,1.57502,348100000.0
2006-04-10 12:58:00,1.57496,1.57504,1.57484,1.57488,255700003.0
2006-04-10 12:59:00,1.57479,1.57509,1.57479,1.57501,448800000.0
2006-04-10 13:00:00,1.57502,1.5751,1.5749,1.57495,206699999.0
2006-04-10 13:01:00,1.57505,1.57514,1.5749,1.5749,287000003.0
2006-04-10 13:02:00,1.5751,1.5751,1.57486,1.57486,215900002.0
2006-04-10 13:03:00,1.57507,1.57516,1.57491,1.5751,223699998.0
2006-04-10 13:04:00,1.57513,1.57513,1.5749,1.57502,241300002.0
2006-04-10 13:05:00,1.57511,1.57522,1.57501,1.57509,266200002.0
2006-04-10 13:06:00,1.57505,1.57528,1.57505,1.57525,383200000.0
2006-04-10 13:07:00,1.57527,1.57536,1.57509,1.57509,227800002.0
2006-04-10 13:08:00,1.57524,1.57533,1.57511,1.57522,88000000.0
2006-04-10 13:09:00,1.57509,1.57536,1.57509,1.57517,238300002.0
2006-04-10 13:10:00,1.57508,1.57535,1.57508,1.57532,92399999.0
2006-04-10 13:11:00,1.57542,1.57545,1.57516,1.57519,333900004.0
2006-04-10 13:12:00,1.57528,1.57528,1.57506,1.57512,167600000.0
2006-04-10 13:13:00,1.57509,1.57527,1.57509,1.57519,327700001.0
2006-04-10 13:14:00,1.57507,1.57524,1.57502,1.57524,243000000.0
2006-04-10 13:15:00,1.57516,1.57526,1.57502,1.57517,297699995.0
2006-04-10 13:16:00,1.57511,1.57524,1.57501,1.57518,249999997.0
2006-04-10 13:17:00,1.57517,1.57529,1.5751,1.57513,300100001.0
2006-04-10 13:18:00,1.5751,1.57523,1.57495,1.57495,338600000.0
2006-04-10 13:19:00,1.57509,1.57521,1.57506,1.57517,293200004.0
2006-04-10 13:20:00,1.57513,1.57513,1.57493,1.57504,328500006.0
2006-04-10 13:21:00,1.57508,1.57508,1.57487,1.57487,322200000.0
2006-04-10 13:22:00,1.57496,1.5751,1.5749,1.57496,344000002.0
2006-04-10 13:23:00,1.57503,1.57513,1.57485,1.57503,233999999.0
2006-04-10 13:24:00,1.57504,1.57515,1.57488,1.57507,352200001.0
2006-04-10 13:25:00,1.57513,1.57513,1.57475,1.57497,387299999.0
2006-04-10 13:26:00,1.57517,1.57524,1.57488,1.57488,386700001.0
2006-04-10 13:27:00,1.57502,1.57542,1.57502,1.5754,389700005.0
2006-04-10 13:28:00,1.57544,1.57558,1.57531,1.57544,177200000.0
2006-04-10 13:29:00,1.57532,1.57543,1.5752,1.5753,311500007.0
2006-04-10 13:30:00,1.57521,1.57538,1.57518,1.57538,481100002.0
2006-04-10 13:31:00,1.57536,1.57536,1.57504,1.57508,265500004.0
2006-04-10 13:32:00,1.57521,1.57528,1.57511,1.57511,290600000.0
2006-04-10 13:33:00,1.57507,1.57527,1.57507,1.57517,242699998.0
2006-04-10 13:34:00,1.57516,1.57525,1.575,1.5752,311600001.0
2006-04-10 13:35:00,1.57521,1.57528,1.57506,1.57506,317000004.0
2006-04-10 13:36:00,1.57495,1.5753,1.57495,1.57525,331699998.0
2006-04-10 13:37:00,1.57524,1.57536,1.57515,1.57524,273599998.0
2006-04-10 13:38:00,1.57539,1.57539,1.57526,1.57531,282900004.0
2006-04-10 13:39:00,1.57529,1.57538,1.57515,1.57526,130000001.0
2006-04-10 13:40:00,1.57514,1.57524,1.57499,1.57501,459199998.0
2006-04-10 13:41:00,1.57497,1.57512,1.57482,1.57497,200900001.0
2006-04-10 13:42:00,1.57517,1.57521,1.57501,1.57511,289400001.0
2006-04-10 13:43:00,1.57509,1.57517,1.57495,1.57508,136700000.0
2006-04-10 13:44:00,1.57502,1.57515,1.57493,1.57512,301900003.0
2006-04-10 13:45:00,1.57518,1.5754,1.57513,1.5754,124700000.0
2006-04-10 13:46:00,1.5754,1.57547,1.5753,1.57547,325899999.0
2006-04-10 13:47:00,1.57531,1.57549,1.57515,1.57532,251499999.0
2006-04-10 13:48:00,1.57541,1.57552,1.57526,1.57545,318699999.0
2006-04-10 13:49:00,1.57542,1.57552,1.57531,1.57542,193299999.0
2006-04-10 13:50:00,1.57538,1.57552,1.57533,1.57546,373100000.0
2006-04-10 13:51:00,1.5754,1.57554,1.57527,1.57535,326100006.0
2006-04-10 13:52:00,1.57524,1.57547,1.57524,1.57537,308499997.0
2006-04-10 13:53:00,1.57548,1.57557,1.57535,1.57545,315800006.0
2006-04-10 13:54:00,1.57551,1.57551,1.57523,1.57537,163799999.0
2006-04-10 13:55:00,1.57536,1.57543,1.57528,1.57536,437500003.0
2006-04-10 13:56:00,1.5754,1.5754,1.57516,1.57531,210099997.0
2006-04-10 13:57:00,1.57524,1.5754,1.57524,1.57533,325800003.0
2006-04-10 13:58:00,1.57524,1.57542,1.57521,1.57528,178300000.0
2006-04-10 13:59:00,1.5753,1.5754,1.57515,1.57532,246699999.0
2006-04-10 14:00:00,1.5754,1.5754,1.57527,1.57527,55900000.0
2006-04-10 14:01:00,1.57532,1.57547,1.57517,1.57521,337499999.0
2006-04-10 14:02:00,1.57538,1.57549,1.57531,1.57542,436700001.0
2006-04-10 14:03:00,1.57494,1.57539,1.57494,1.57533,233199998.0
2006-04-10 14:04:00,1.5753,1.57544,1.57523,1.57537,324199999.0
2006-04-10 14:05:00,1.57538,1.57546,1.57531,1.57545,297500004.0
2006-04-10 14:06:00,1.57536,1.57549,1.57518,1.57549,185100000.0
2006-04-10 14:07:00,1.57536,1.57549,1.57523,1.57547,277600000.0
2006-04-10 14:08:00,1.57536,1.57552,1.57532,1.57543,288399999.0
2006-04-10 14:09:00,1.57547,1.57555,1.57531,1.57532,352099999.0
2006-04-10 14:10:00,1.57548,1.57555,1.57537,1.57537,238200001.0
2006-04-10 14:11:00,1.57535,1.57551,1.57531,1.57541,361900000.0
2006-04-10 14:12:00,1.57537,1.57549,1.57525,1.57531,382899997.0
2006-04-10 14:13:00,1.57547,1.57552,1.5753,1.57551,316400000.0
2006-04-10 14:14:00,1.57526,1.57552,1.57526,1.57546,257699999.0
2006-04-10 14:15:00,1.57556,1.57556,1.57531,1.5755,388200002.0
2006-04-10 14:16:00,1.57549,1.57563,1.57547,1.57548,298599997.0
2006-04-10 14:17:00,1.57545,1.5756,1.57542,1.57543,214700001.0
2006-04-10 14:18:00,1.57549,1.57574,1.57549,1.57556,288100001.0
2006-04-10 14:19:00,1.57568,1.57568,1.57548,1.57552,348100002.0
2006-04-10 14:20:00,1.57548,1.57565,1.57534,1.57565,427500002.0
2006-04-10 14:21:00,1.57566,1.57567,1.57545,1.57546,293099999.0
2006-04-10 14:22:00,1.57559,1.57568,1.57535,1.57538,321900002.0
2006-04-10 14:23:00,1.57548,1.57552,1.57528,1.57531,395499997.0
2006-04-10 14:24:00,1.5754,1.57551,1.57531,1.57537,268399999.0
2006-04-10 14:25:00,1.5752,1.57556,1.5752,1.57541,246100001.0
2006-04-10 14:26:00,1.57536,1.57555,1.57527,1.57537,335900001.0
2006-04-10 14:27:00,1.57539,1.57558,1.57526,1.57551,206900002.0
2006-04-10 14:28:00,1.57521,1.57547,1.57521,1.57543,323599999.0
2006-04-10 14:29:00,1.57546,1.57556,1.57527,1.57548,270300000.0
2006-04-10 14:30:00,1.5755,1.57563,1.57538,1.57552,406800002.0
2006-04-10 14:31:00,1.5756,1.5756,1.57527,1.57527,381600001.0
2006-04-10 14:32:00,1.57548,1.5756,1.57533,1.5755,661900001.0
2006-04-10 14:33:00,1.57537,1.57556,1.57537,1.57556,222900002.0
2006-04-10 14:34:00,1.57544,1.57557,1.57533,1.57548,133200001.0
2006-04-10 14:35:00,1.57549,1.5756,1.57523,1.57523,357199998.0
2006-04-10 14:36:00,1.57539,1.57556,1.57539,1.57549,198200003.0
2006-04-10 14:37:00,1.57554,1.57564,1.57548,1.57551,330600003.0
2006-04-10 14:38:00,1.57578,1.57597,1.57573,1.5759,271200000.0
2006-04-10 14:39:00,1.57591,1.57599,1.57575,1.57582,391999997.0
2006-04-10 14:40:00,1.57574,1.57583,1.57559,1.5757,373200001.0
2006-04-10 14:41:00,1.57565,1.57589,1.57565,1.5757,447499998.0
2006-04-10 14:42:00,1.57586,1.57587,1.57553,1.57578,316900007.0
2006-04-10 14:43:00,1.57572,1.57588,1.57561,1.57588,250899996.0
2006-04-10 14:44:00,1.57569,1.57583,1.5756,1.57574,224200005.0
2006-04-10 14:45:00,1.57576,1.57583,1.57569,1.57577,111800000.0
2006-04-10 14:46:00,1.57587,1.57587,1.57574,1.57574,80999998.0
2006-04-10 14:47:00,1.57576,1.57593,1.57574,1.57593,225300000.0
2006-04-10 14:48:00,1.57583,1.57592,1.57571,1.57584,55400000.0
2006-04-10 14:49:00,1.57569,1.57593,1.57567,1.57567,180200003.0
2006-04-10 14:50:00,1.5757,1.57577,1.57553,1.57573,331799995.0
2006-04-10 14:51:00,1.57563,1.57578,1.57552,1.57569,280500005.0
2006-04-10 14:52:00,1.57563,1.57573,1.57558,1.57572,284200003.0
2006-04-10 14:53:00,1.57572,1.57581,1.57557,1.57557,207000001.0
2006-04-10 14:54:00,1.57579,1.57594,1.57573,1.57588,104000000.0
2006-04-10 14:55:00,1.57587,1.57602,1.57575,1.57582,215500001.0
2006-04-10 14:56:00,1.57588,1.57596,1.57582,1.57589,20800000.0
2006-04-10 14:57:00,1.57579,1.57595,1.57576,1.57585,289199995.0
2006-04-10 14:58:00,1.57579,1.57609,1.57574,1.57593,312000006.0
2006-04-10 14:59:00,1.57585,1.576,1.57566,1.57588,185300001.0
2006-04-10 15:00:00,1.57583,1.57597,1.57577,1.57577,345200002.0
2006-04-10 15:01:00,1.5759,1.57601,1.57566,1.57566,268700004.0
2006-04-10 15:02:00,1.57572,1.57576,1.57552,1.57559,246800001.0
2006-04-10 15:03:00,1.57559,1.57567,1.5755,1.57551,293000000.0
2006-04-10 15:04:00,1.57547,1.5756,1.5754,1.5756,234300004.0
2006-04-10 15:05:00,1.57552,1.57552,1.57511,1.57534,299600001.0
2006-04-10 15:06:00,1.57537,1.57566,1.57537,1.5756,228500001.0
2006-04-10 15:07:00,1.57548,1.57557,1.57535,1.57539,306599995.0
2006-04-10 15:08:00,1.57537,1.57557,1.57516,1.57537,196000001.0
2006-04-10 15:09:00,1.5755,1.5755,1.57532,1.57532,32800000.0
2006-04-10 15:10:00,1.57539,1.57552,1.57529,1.57548,213300002.0
2006-04-10 15:11:00,1.57541,1.57557,1.57541,1.57555,207700003.0
2006-04-10 15:12:00,1.57546,1.57557,1.5754,1.57545,209400002.0
2006-04-10 15:13:00,1.5755,1.57558,1.57545,1.57552,31200000.0
2006-04-10 15:14:00,1.57538,1.57557,1.57532,1.57557,267599998.0
2006-04-10 15:15:00,1.5755,1.57558,1.57532,1.57532,441700004.0
2006-04-10 15:16:00,1.57547,1.57557,1.57543,1.57543,82400000.0
2006-04-10 15:17:00,1.5755,1.57557,1.57539,1.57554,267499998.0
2006-04-10 15:18:00,1.57553,1.57567,1.57536,1.57557,311899999.0
2006-04-10 15:19:00,1.57561,1.57573,1.57554,1.57567,265099998.0
2006-04-10 15:20:00,1.5755,1.57569,1.5755,1.5756,191100000.0
2006-04-10 15:21:00,1.57543,1.57568,1.57543,1.57565,155300001.0
2006-04-10 15:22:00,1.57557,1.5757,1.57547,1.5756,215999998.0
2006-04-10 15:23:00,1.57551,1.57561,1.57527,1.57527,145800002.0
2006-04-10 15:24:00,1.57558,1.5756,1.57539,1.57545,315800002.0
2006-04-10 15:25:00,1.57552,1.57561,1.57537,1.57552,200099998.0
2006-04-10 15:26:00,1.57555,1.57555,1.57545,1.57545,35200000.0
2006-04-10 15:27:00,1.5756,1.5756,1.57549,1.57549,182900002.0
2006-04-10 15:28:00,1.57552,1.57558,1.57539,1.57544,187300002.0
2006-04-10 15:29:00,1.57549,1.57557,1.57526,1.57543,351299999.0
2006-04-10 15:30:00,1.5753,1.57556,1.57523,1.57556,167300002.0
2006-04-10 15:31:00,1.57567,1.57597,1.57563,1.57581,96800001.0
2006-04-10 15:32:00,1.57564,1.57583,1.5756,1.57561,129400002.0
2006-04-10 15:33:00,1.57561,1.5757,1.57545,1.5757,253500004.0
2006-04-10 15:34:00,1.57578,1.57582,1.57553,1.57553,87799999.0
2006-04-10 15:35:00,1.5758,1.57588,1.57565,1.57569,316100004.0
2006-04-10 15:36:00,1.57562,1.57587,1.57562,1.57587,219800001.0
2006-04-10 15:37:00,1.57585,1.57604,1.57581,1.57594,309800001.0
2006-04-10 15:38:00,1.57589,1.57607,1.57583,1.57594,231799998.0
2006-04-10 15:39:00,1.57593,1.57619,1.57593,1.576,353900001.0
2006-04-10 15:40:00,1.57602,1.57605,1.57579,1.57595,242900003.0
2006-04-10 15:41:00,1.5759,1.57603,1.57572,1.57594,358600000.0
2006-04-10 15:42:00,1.57561,1.57577,1.57561,1.57572,277100001.0
2006-04-10 15:43:00,1.57567,1.57579,1.5756,1.57567,309800001.0
2006-04-10 15:44:00,1.57563,1.57586,1.57563,1.57576,324000005.0
2006-04-10 15:45:00,1.57577,1.57583,1.57555,1.57555,268299999.0
2006-04-10 15:46:00,1.57546,1.57572,1.57545,1.57565,295600002.0
2006-04-10 15:47:00,1.5756,1.57568,1.57551,1.57568,185200001.0
2006-04-10 15:48:00,1.57564,1.57587,1.57563,1.57569,232600001.0
2006-04-10 15:49:00,1.57547,1.5757,1.57547,1.5757,392300005.0
2006-04-10 15:50:00,1.57557,1.5757,1.5755,1.57567,174099999.0
2006-04-10 15:51:00,1.57559,1.57579,1.57549,1.57562,372800000.0
2006-04-10 15:52:00,1.57572,1.57588,1.57567,1.57582,181300002.0
2006-04-10 15:53:00,1.57581,1.57581,1.57555,1.57555,97700000.0
2006-04-10 15:54:00,1.57573,1.57579,1.57551,1.5757,251600001.0
2006-04-10 15:55:00,1.57565,1.57579,1.57559,1.57566,271699998.0
2006-04-10 15:56:00,1.57582,1.576,1.57573,1.57585,422600004.0
2006-04-10 15:57:00,1.57585,1.576,1.57574,1.57588,203700003.0
2006-04-10 15:58:00,1.57584,1.57607,1.57584,1.57601,270100005.0
2006-04-10 15:59:00,1.57595,1.57607,1.57592,1.57594,156700003.0
2006-04-10 16:00:00,1.57603,1.57611,1.57584,1.57601,326700002.0
2006-04-10 16:01:00,1.57581,1.57625,1.57581,1.57619,254900004.0
2006-04-10 16:02:00,1.57625,1.57625,1.57598,1.57613,352099998.0
2006-04-10 16:03:00,1.57602,1.57615,1.5759,1.57615,360600004.0
2006-04-10 16:04:00,1.57607,1.57612,1.57594,1.57611,260499999.0
2006-04-10 16:05:00,1.57599,1.57608,1.57581,1.57599,336699997.0
2006-04-10 16:06:00,1.57579,1.57608,1.57579,1.57608,314699999.0
2006-04-10 16:07:00,1.57592,1.57606,1.57576,1.57601,313800003.0
2006-04-10 16:08:00,1.57603,1.57603,1.57579,1.5758,152899999.0
2006-04-10 16:09:00,1.57602,1.57604,1.57582,1.57597,368400001.0
2006-04-10 16:10:00,1.57599,1.57609,1.57583,1.57609,289600000.0
2006-04-10 16:11:00,1.576,1.57608,1.5758,1.57597,238899997.0
2006-04-10 16:12:00,1.57602,1.57607,1.57586,1.5759,257200001.0
2006-04-10 16:13:00,1.57575,1.57608,1.57575,1.57602,298000001.0
2006-04-10 16:14:00,1.57589,1.57619,1.57574,1.57619,324100002.0
2006-04-10 16:15:00,1.57581,1.57625,1.57581,1.57618,149500000.0
2006-04-10 16:16:00,1.5762,1.5763,1.57607,1.57614,417400005.0
2006-04-10 16:17:00,1.57623,1.57623,1.57604,1.57615,239299999.0
2006-04-10 16:18:00,1.57618,1.57635,1.5761,1.57635,197100004.0
2006-04-10 16:19:00,1.5762,1.57646,1.5762,1.57643,290399998.0
2006-04-10 16:20:00,1.57647,1.57652,1.57632,1.57642,203300001.0
2006-04-10 16:21:00,1.57634,1.57634,1.57616,1.57616,84200000.0
2006-04-10 16:22:00,1.57625,1.57625,1.5761,1.5761,304800001.0
2006-04-10 16:23:00,1.57622,1.57622,1.57603,1.57603,97300002.0
2006-04-10 16:24:00,1.57594,1.57625,1.57594,1.57622,483300005.0
2006-04-10 16:25:00,1.57615,1.57631,1.57611,1.57622,206199999.0
2006-04-10 16:26:00,1.57617,1.57641,1.57599,1.57624,252999999.0
2006-04-10 16:27:00,1.57627,1.57642,1.57615,1.57622,337200005.0
2006-04-10 16:28:00,1.57612,1.57629,1.57608,1.57613,147199999.0
2006-04-10 16:29:00,1.57618,1.57625,1.57604,1.57619,211200002.0
2006-04-10 16:30:00,1.5761,1.57626,1.57593,1.57614,239000003.0
2006-04-10 16:31:00,1.57597,1.57616,1.57582,1.57616,235799999.0
2006-04-10 16:32:00,1.57604,1.57634,1.57604,1.57631,317500006.0
2006-04-10 16:33:00,1.5762,1.57632,1.57611,1.57629,359299998.0
2006-04-10 16:34:00,1.5763,1.5763,1.57612,1.57624,212700000.0
2006-04-10 16:35:00,1.57601,1.57626,1.57593,1.57608,221800002.0
2006-04-10 16:36:00,1.57612,1.57619,1.57595,1.57619,200400000.0
2006-04-10 16:37:00,1.57614,1.57625,1.57603,1.57603,261799996.0
2006-04-10 16:38:00,1.57617,1.57621,1.576,1.57612,349500002.0
2006-04-10 16:39:00,1.57617,1.57621,1.57602,1.57607,392300003.0
2006-04-10 16:40:00,1.57603,1.57621,1.57597,1.57621,207100002.0
2006-04-10 16:41:00,1.57613,1.57625,1.57605,1.5762,277300005.0
2006-04-10 16:42:00,1.57615,1.57633,1.57598,1.57626,408199999.0
2006-04-10 16:43:00,1.57632,1.57632,1.57598,1.57598,68300000.0
2006-04-10 16:44:00,1.57622,1.57636,1.57611,1.57623,242100002.0
2006-04-10 16:45:00,1.57616,1.57635,1.57613,1.57627,324699997.0
2006-04-10 16:46:00,1.57622,1.57633,1.5761,1.57633,229699999.0
2006-04-10 16:47:00,1.57612,1.57626,1.57603,1.57625,369400003.0
2006-04-10 16:48:00,1.57623,1.57623,1.57602,1.57605,290299998.0
2006-04-10 16:49:00,1.5761,1.57626,1.5761,1.5762,178499998.0
2006-04-10 16:50:00,1.5762,1.57632,1.57615,1.57625,217999999.0
2006-04-10 16:51:00,1.57627,1.57638,1.57601,1.57601,221099998.0
2006-04-10 16:52:00,1.57616,1.57625,1.57616,1.5762,92700000.0
2006-04-10 16:53:00,1.57621,1.57635,1.57616,1.57616,189200006.0
2006-04-10 16:54:00,1.57613,1.57634,1.57596,1.57614,381499999.0
2006-04-10 16:55:00,1.57634,1.57641,1.57621,1.5764,445200001.0
2006-04-10 16:56:00,1.57627,1.57642,1.57613,1.57613,508000000.0
2006-04-10 16:57:00,1.57625,1.57636,1.57619,1.57636,211999999.0
2006-04-10 16:58:00,1.57629,1.57636,1.5761,1.5761,374699999.0
2006-04-10 16:59:00,1.57619,1.57635,1.57601,1.57625,172499999.0
2006-04-10 17:00:00,1.57618,1.57631,1.57597,1.57625,326100000.0
2006-04-10 17:01:00,1.57625,1.57629,1.57602,1.57621,423200005.0
2006-04-10 17:02:00,1.57617,1.57628,1.57617,1.57628,93400000.0
2006-04-10 17:03:00,1.57632,1.57632,1.57603,1.57604,428700007.0
2006-04-10 17:04:00,1.57621,1.57624,1.57591,1.57591,263099999.0
2006-04-10 17:05:00,1.57624,1.57644,1.57614,1.57627,300400000.0
2006-04-10 17:06:00,1.57645,1.57658,1.5763,1.57658,291799995.0
2006-04-10 17:07:00,1.57673,1.57696,1.57672,1.57693,394500009.0
2006-04-10 17:08:00,1.57679,1.57692,1.57658,1.5767,360699999.0
2006-04-10 17:09:00,1.57653,1.57653,1.57638,1.57641,143799998.0
2006-04-10 17:10:00,1.57631,1.57643,1.5762,1.5762,234099998.0
2006-04-10 17:11:00,1.57632,1.57642,1.57618,1.57628,104600003.0
2006-04-10 17:12:00,1.5763,1.57642,1.57618,1.57635,235900000.0
2006-04-10 17:13:00,1.57643,1.57643,1.57617,1.57623,356200000.0
2006-04-10 17:14:00,1.57641,1.57647,1.57631,1.57636,165299999.0
2006-04-10 17:15:00,1.57643,1.57644,1.57624,1.57626,185200001.0
2006-04-10 17:16:00,1.57631,1.57645,1.57617,1.57634,311800000.0
2006-04-10 17:17:00,1.57636,1.57665,1.57636,1.57665,259500000.0
2006-04-10 17:18:00,1.57665,1.57673,1.57648,1.5766,240099997.0
2006-04-10 17:19:00,1.57666,1.57683,1.57665,1.57683,174600001.0
2006-04-10 17:20:00,1.57682,1.57692,1.57673,1.57673,357800001.0
2006-04-10 17:21:00,1.57687,1.57693,1.57673,1.57673,348599996.0
2006-04-10 17:22:00,1.57678,1.57683,1.57655,1.57679,665699996.0
2006-04-10 17:23:00,1.57673,1.5768,1.57661,1.57672,359600004.0
2006-04-10 17:24:00,1.57679,1.57696,1.57667,1.57667,259200005.0
2006-04-10 17:25:00,1.57695,1.57698,1.57674,1.57685,262999997.0
2006-04-10 17:26:00,1.57669,1.57688,1.57664,1.57683,409300006.0
2006-04-10 17:27:00,1.57668,1.57668,1.57654,1.5766,399300004.0
2006-04-10 17:28:00,1.57654,1.57666,1.57644,1.5766,366300002.0
2006-04-10 17:29:00,1.57649,1.57656,1.5764,1.57656,165000003.0
2006-04-10 17:30:00,1.57648,1.57675,1.57638,1.57666,261200005.0
2006-04-10 17:31:00,1.57655,1.57668,1.57647,1.57663,381099999.0
2006-04-10 17:32:00,1.57655,1.5769,1.57644,1.5769,168900001.0
2006-04-10 17:33:00,1.57687,1.57687,1.57667,1.57667,129800001.0
2006-04-10 17:34:00,1.57676,1.57676,1.57651,1.57668,241700000.0
2006-04-10 17:35:00,1.57665,1.57683,1.57654,1.57683,363400000.0
2006-04-10 17:36:00,1.5766,1.5767,1.57641,1.57668,223600000.0
2006-04-10 17:37:00,1.57658,1.57672,1.57647,1.57654,283899998.0
2006-04-10 17:38:00,1.57669,1.57679,1.57659,1.57662,190600000.0
2006-04-10 17:39:00,1.57668,1.57691,1.5766,1.57689,529500001.0
2006-04-10 17:40:00,1.57678,1.57716,1.57678,1.57713,180400000.0
2006-04-10 17:41:00,1.57717,1.57726,1.57705,1.57707,245500002.0
2006-04-10 17:42:00,1.57714,1.57714,1.5768,1.5768,247600000.0
2006-04-10 17:43:00,1.5766,1.57687,1.5766,1.57682,266400002.0
2006-04-10 17:44:00,1.57662,1.57703,1.57662,1.57695,352999999.0
2006-04-10 17:45:00,1.57679,1.5771,1.57679,1.577,365100000.0
2006-04-10 17:46:00,1.57692,1.57708,1.57692,1.57708,164500002.0
2006-04-10 17:47:00,1.57699,1.57717,1.57699,1.57702,245399999.0
2006-04-10 17:48:00,1.57681,1.57693,1.57673,1.57685,266800000.0
2006-04-10 17:49:00,1.57686,1.57701,1.57675,1.57687,465900007.0
2006-04-10 17:50:00,1.57697,1.57697,1.57677,1.57689,185399999.0
2006-04-10 17:51:00,1.57692,1.57704,1.5768,1.57696,192900007.0
2006-04-10 17:52:00,1.5769,1.5771,1.5769,1.57693,475999998.0
2006-04-10 17:53:00,1.57689,1.57696,1.57666,1.57669,299699998.0
2006-04-10 17:54:00,1.57675,1.5769,1.57671,1.57683,452099996.0
2006-04-10 17:55:00,1.57674,1.57688,1.57665,1.57679,133399999.0
2006-04-10 17:56:00,1.57677,1.57686,1.5766,1.5766,114000001.0
2006-04-10 17:57:00,1.57665,1.57675,1.57665,1.57675,48800000.0
2006-04-10 17:58:00,1.57667,1.57678,1.57652,1.57669,154899998.0
2006-04-10 17:59:00,1.57669,1.57684,1.57661,1.57682,339300001.0
2006-04-10 18:00:00,1.57674,1.57699,1.57666,1.5769,353899992.0
2006-04-10 18:01:00,1.5771,1.5772,1.5771,1.5772,1936300003.0
2006-04-10 18:02:00,1.5771,1.5772,1.577,1.5771,1936300003.0
2006-04-10 18:03:00,1.5769,1.5772,1.5769,1.5772,1936300003.0
2006-04-10 18:04:00,1.5773,1.5773,1.5771,1.5772,1936300003.0
2006-04-10 18:05:00,1.5771,1.5772,1.5771,1.5771,1936300003.0
2006-04-10 18:06:00,1.5772,1.5772,1.5771,1.5771,1936300003.0
2006-04-10 18:07:00,1.5772,1.5784,1.5771,1.5784,1936300003.0
2006-04-10 18:08:00,1.5785,1.5785,1.5779,1.578,1936300003.0
2006-04-10 18:09:00,1.57778,1.57809,1.5777,1.57786,1936300003.0
2006-04-10 18:10:00,1.5778,1.578,1.5777,1.5779,1561200004.0
2006-04-10 18:11:00,1.57773,1.57793,1.57765,1.57782,1561200004.0
2006-04-10 18:12:00,1.57782,1.5779,1.57765,1.57773,1735100001.0
2006-04-10 18:13:00,1.57765,1.57772,1.57748,1.57764,1351700006.0
2006-04-10 18:14:00,1.5776,1.5778,1.5776,1.5777,752900005.0
2006-04-10 18:15:00,1.57757,1.57776,1.57748,1.57776,752900005.0
2006-04-10 18:16:00,1.5777,1.5777,1.5774,1.5774,1915400000.0
2006-04-10 18:17:00,1.57748,1.57756,1.57725,1.57739,1915400000.0
2006-04-10 18:18:00,1.57738,1.57754,1.57717,1.57736,776000001.0
2006-04-10 18:19:00,1.57747,1.57756,1.57725,1.57742,1676000009.0
2006-04-10 18:20:00,1.5774,1.57752,1.57726,1.57744,2015499990.0
2006-04-10 18:21:00,1.57752,1.5776,1.57732,1.57732,758900005.0
2006-04-10 18:22:00,1.57751,1.57757,1.57739,1.57742,678699999.0
2006-04-10 18:23:00,1.5775,1.5775,1.5775,1.5775,1275399998.0
2006-04-10 18:24:00,1.5774,1.5774,1.5774,1.5774,1275399998.0
2006-04-10 18:25:00,1.5773,1.5773,1.5773,1.5773,1275399998.0
2006-04-10 18:26:00,1.5774,1.5774,1.5773,1.5774,1275399998.0
2006-04-10 18:27:00,1.57722,1.57744,1.57722,1.57735,1275399998.0
2006-04-10 18:28:00,1.57747,1.57755,1.57733,1.57733,2080200000.0
2006-04-10 18:29:00,1.57738,1.57744,1.57725,1.57727,1590700003.0
2006-04-10 18:30:00,1.57732,1.57741,1.57719,1.57727,1008000005.0
2006-04-10 18:31:00,1.57727,1.57744,1.57721,1.57744,1062700005.0
2006-04-10 18:32:00,1.57744,1.57744,1.5771,1.57712,1665300003.0
2006-04-10 18:33:00,1.5773,1.5773,1.5772,1.5772,2083400000.0
2006-04-10 18:34:00,1.5773,1.5773,1.5772,1.5772,2083400000.0
2006-04-10 18:35:00,1.57721,1.57735,1.57717,1.5773,2083400000.0
2006-04-10 18:36:00,1.57721,1.57728,1.57707,1.57724,1532499991.0
2006-04-10 18:37:00,1.5774,1.5775,1.5774,1.5775,1569199997.0
2006-04-10 18:38:00,1.57743,1.57743,1.57716,1.57717,1569199997.0
2006-04-10 18:39:00,1.57735,1.57744,1.57725,1.57725,1779900000.0
2006-04-10 18:40:00,1.5773,1.5773,1.5772,1.5773,1153299995.0
2006-04-10 18:41:00,1.57722,1.57739,1.57709,1.57723,1153299995.0
2006-04-10 18:42:00,1.57734,1.57744,1.57721,1.57737,1132799993.0
2006-04-10 18:43:00,1.57741,1.57741,1.57721,1.5773,460200003.0
2006-04-10 18:44:00,1.57734,1.57743,1.57708,1.5773,827399997.0
2006-04-10 18:45:00,1.57731,1.5774,1.57712,1.57726,482000004.0
2006-04-10 18:46:00,1.57734,1.5774,1.5771,1.5771,301999999.0
2006-04-10 18:47:00,1.5772,1.57735,1.57717,1.57735,214100002.0
2006-04-10 18:48:00,1.57735,1.57741,1.57721,1.57725,1143100003.0
2006-04-10 18:49:00,1.57738,1.57745,1.57728,1.57745,275900005.0
2006-04-10 18:50:00,1.57728,1.57738,1.57719,1.57732,879699989.0
2006-04-10 18:51:00,1.57739,1.57751,1.57721,1.57721,1328700001.0
2006-04-10 18:52:00,1.57735,1.57748,1.57726,1.57743,1365200003.0
2006-04-10 18:53:00,1.57734,1.57747,1.57724,1.57745,1192699999.0
2006-04-10 18:54:00,1.57736,1.5776,1.57736,1.57753,903100008.0
2006-04-10 18:55:00,1.57755,1.57761,1.57733,1.57733,1601600009.0
2006-04-10 18:56:00,1.57751,1.57758,1.57737,1.57746,865300005.0
2006-04-10 18:57:00,1.57741,1.57747,1.57725,1.57737,604599992.0
2006-04-10 18:58:00,1.5774,1.57757,1.57729,1.5773,1077900004.0
2006-04-10 18:59:00,1.57723,1.57743,1.5772,1.57726,1920200001.0
2006-04-10 19:00:00,1.57728,1.57728,1.57695,1.57695,382699993.0
2006-04-10 19:01:00,1.57707,1.57728,1.57703,1.57711,346700005.0
2006-04-10 19:02:00,1.57711,1.57722,1.57695,1.57706,980699993.0
2006-04-10 19:03:00,1.57715,1.57715,1.57705,1.57705,439500000.0
2006-04-10 19:04:00,1.57709,1.5772,1.577,1.57702,459099999.0
2006-04-10 19:05:00,1.57715,1.57725,1.57702,1.5771,787799998.0
2006-04-10 19:06:00,1.57717,1.57721,1.57701,1.57706,1610099993.0
2006-04-10 19:07:00,1.5771,1.57742,1.5771,1.57722,993800006.0
2006-04-10 19:08:00,1.57725,1.57749,1.57717,1.57729,1557200005.0
2006-04-10 19:09:00,1.57746,1.57761,1.5773,1.57743,1560600000.0
2006-04-10 19:10:00,1.57747,1.57768,1.57741,1.57763,1146599999.0
2006-04-10 19:11:00,1.57753,1.57762,1.57745,1.57747,1540900004.0
2006-04-10 19:12:00,1.57756,1.57761,1.57736,1.57748,854599997.0
2006-04-10 19:13:00,1.57756,1.57791,1.57756,1.57772,466200003.0
2006-04-10 19:14:00,1.57755,1.57772,1.57755,1.57766,342900000.0
2006-04-10 19:15:00,1.57776,1.5778,1.57767,1.57771,1349199997.0
2006-04-10 19:16:00,1.57768,1.5778,1.57748,1.5776,619100003.0
2006-04-10 19:17:00,1.57762,1.57776,1.5775,1.57765,806500001.0
2006-04-10 19:18:00,1.5777,1.57789,1.57765,1.57778,765200004.0
2006-04-10 19:19:00,1.57765,1.57786,1.57764,1.57779,1049799994.0
2006-04-10 19:20:00,1.57782,1.57792,1.5777,1.57776,994300003.0
2006-04-10 19:21:00,1.57783,1.57793,1.57771,1.57776,954700000.0
2006-04-10 19:22:00,1.57774,1.57785,1.5777,1.5778,195700002.0
2006-04-10 19:23:00,1.57782,1.57787,1.57765,1.57765,612599996.0
2006-04-10 19:24:00,1.57782,1.5779,1.57768,1.57782,786000004.0
2006-04-10 19:25:00,1.57785,1.5779,1.5777,1.5777,814799999.0
2006-04-10 19:26:00,1.57784,1.5779,1.57767,1.57785,1068500012.0
2006-04-10 19:27:00,1.57773,1.57791,1.57767,1.57778,1261500006.0
2006-04-10 19:28:00,1.57776,1.5778,1.57761,1.57761,443600007.0
2006-04-10 19:29:00,1.57758,1.57781,1.5775,1.57767,800000004.0
2006-04-10 19:31:00,1.57776,1.57789,1.5776,1.57778,1110800007.0
2006-04-10 19:32:00,1.57766,1.57785,1.57764,1.57775,762400000.0
2006-04-10 19:33:00,1.57775,1.57786,1.57764,1.57764,939300004.0
2006-04-10 19:34:00,1.5778,1.57789,1.57748,1.57766,1726200008.0
2006-04-10 19:35:00,1.57763,1.5778,1.57747,1.5778,908600008.0
2006-04-10 19:36:00,1.57782,1.57788,1.57758,1.57763,770900000.0
2006-04-10 19:37:00,1.57777,1.57783,1.57765,1.57776,378000001.0
2006-04-10 19:38:00,1.57771,1.57785,1.57768,1.57777,719700005.0
2006-04-10 19:39:00,1.57774,1.57789,1.57754,1.57754,1075600001.0
2006-04-10 19:40:00,1.57766,1.57782,1.57766,1.57781,533600001.0
2006-04-10 19:41:00,1.57775,1.57789,1.57775,1.57786,396900002.0
2006-04-10 19:42:00,1.57793,1.57793,1.57774,1.57781,847200003.0
2006-04-10 19:43:00,1.57791,1.57791,1.57773,1.57773,439400003.0
2006-04-10 19:44:00,1.5778,1.57788,1.57767,1.5778,682399999.0
2006-04-10 19:45:00,1.57771,1.57786,1.57765,1.57786,275199998.0
2006-04-10 19:46:00,1.57785,1.57785,1.57764,1.5777,816899999.0
2006-04-10 19:47:00,1.57759,1.5778,1.57759,1.57773,269299998.0
2006-04-10 19:48:00,1.57769,1.57789,1.57769,1.57782,590699994.0
2006-04-10 19:49:00,1.57776,1.57788,1.57769,1.57782,1396100000.0
2006-04-10 19:50:00,1.57761,1.57781,1.57761,1.5778,212200005.0
2006-04-10 19:51:00,1.57777,1.5778,1.57766,1.57772,518999998.0
2006-04-10 19:52:00,1.57779,1.57786,1.57774,1.57777,307499997.0
2006-04-10 19:53:00,1.57779,1.57779,1.57752,1.57757,423800001.0
2006-04-10 19:54:00,1.57765,1.57779,1.57763,1.57775,310700008.0
2006-04-10 19:55:00,1.57767,1.57777,1.5775,1.57764,603600004.0
2006-04-10 19:56:00,1.57765,1.5777,1.57745,1.57757,1327399999.0
2006-04-10 19:57:00,1.57754,1.57765,1.57743,1.5776,1452600003.0
2006-04-10 19:58:00,1.57763,1.57779,1.5775,1.57757,1592299994.0
2006-04-10 19:59:00,1.57762,1.57787,1.57762,1.57782,1196100007.0
2006-04-10 20:00:00,1.57785,1.57785,1.57764,1.57764,549799997.0
2006-04-10 20:01:00,1.57777,1.57781,1.57755,1.57762,645199991.0
2006-04-10 20:02:00,1.57764,1.57783,1.57763,1.57783,438299999.0
2006-04-10 20:03:00,1.5777,1.57783,1.5777,1.57782,297300005.0
2006-04-10 20:04:00,1.5778,1.57784,1.57765,1.57776,201399999.0
2006-04-10 20:05:00,1.57768,1.57781,1.57759,1.57781,457599997.0
2006-04-10 20:06:00,1.57783,1.57783,1.57769,1.5777,434400001.0
2006-04-10 20:07:00,1.57778,1.57779,1.57762,1.57767,337099997.0
2006-04-10 20:08:00,1.57779,1.5778,1.57761,1.57762,1529899998.0
2006-04-10 20:09:00,1.5776,1.57776,1.57759,1.5777,255099997.0
2006-04-10 20:10:00,1.57759,1.5777,1.57756,1.57768,440200001.0
2006-04-10 20:11:00,1.57756,1.5777,1.57753,1.57769,837900006.0
2006-04-10 20:12:00,1.57768,1.57775,1.57756,1.5776,230599999.0
2006-04-10 20:13:00,1.57765,1.57769,1.57745,1.57745,1848899996.0
2006-04-10 20:14:00,1.5775,1.57755,1.57737,1.57742,510900006.0
2006-04-10 20:15:00,1.5775,1.57758,1.5774,1.57751,1514999998.0
2006-04-10 20:17:00,1.57743,1.57753,1.57732,1.57753,393200001.0
2006-04-10 20:18:00,1.57748,1.57748,1.5773,1.57733,496399998.0
2006-04-10 20:19:00,1.5776,1.5777,1.5775,1.5776,500100001.0
2006-04-10 20:20:00,1.5775,1.5776,1.5775,1.5776,500100001.0
2006-04-10 20:21:00,1.57732,1.57754,1.57732,1.5775,500100001.0
2006-04-10 20:22:00,1.57729,1.57744,1.57719,1.57728,582399998.0
2006-04-10 20:23:00,1.57716,1.57729,1.57699,1.5772,1380700013.0
2006-04-10 20:24:00,1.57727,1.57736,1.57713,1.57723,458299999.0
2006-04-10 20:25:00,1.57735,1.57739,1.57713,1.57728,808100006.0
2006-04-10 20:26:00,1.57734,1.57741,1.57726,1.57734,264200003.0
2006-04-10 20:27:00,1.5773,1.5774,1.57724,1.57735,540600000.0
2006-04-10 20:28:00,1.5774,1.5774,1.5772,1.5772,1949900001.0
2006-04-10 20:29:00,1.57717,1.57717,1.57684,1.57684,1949900001.0
2006-04-10 20:30:00,1.5772,1.5772,1.5771,1.5771,676700003.0
2006-04-10 20:31:00,1.5772,1.5772,1.5771,1.5772,676700003.0
2006-04-10 20:33:00,1.57713,1.57723,1.57694,1.57694,676700003.0
2006-04-10 20:34:00,1.57691,1.57715,1.57691,1.5771,502200001.0
2006-04-10 20:35:00,1.57691,1.57711,1.57685,1.57703,458800000.0
2006-04-10 20:36:00,1.57685,1.57719,1.57676,1.57719,596900001.0
2006-04-10 20:37:00,1.57712,1.57724,1.57692,1.57705,711899996.0
2006-04-10 20:38:00,1.57691,1.5771,1.57688,1.57705,1788499997.0
2006-04-10 20:39:00,1.57702,1.57705,1.57684,1.57685,1257800000.0
2006-04-10 20:40:00,1.57708,1.57708,1.57684,1.57685,1441000000.0
2006-04-10 20:41:00,1.57702,1.57702,1.57665,1.57692,546200001.0
2006-04-10 20:42:00,1.57674,1.57696,1.57673,1.57694,345500000.0
2006-04-10 20:43:00,1.57704,1.57705,1.57677,1.57677,814000000.0
2006-04-10 20:44:00,1.57688,1.57694,1.57662,1.57662,1116000006.0
2006-04-10 20:45:00,1.57668,1.57691,1.57668,1.57673,897800003.0
2006-04-10 20:46:00,1.57704,1.57705,1.57676,1.57697,329099997.0
2006-04-10 20:47:00,1.57686,1.57698,1.5767,1.57691,746800007.0
2006-04-10 20:48:00,1.57685,1.57698,1.57669,1.5768,1417800007.0
2006-04-10 20:49:00,1.57669,1.57699,1.57665,1.57699,866500000.0
2006-04-10 20:50:00,1.57695,1.57704,1.57684,1.57704,1814499996.0
2006-04-10 20:51:00,1.57701,1.57703,1.57682,1.57685,385599998.0
2006-04-10 20:52:00,1.57701,1.57706,1.57685,1.57697,1465800008.0
2006-04-10 20:53:00,1.57687,1.57702,1.57682,1.5769,1738800006.0
2006-04-10 20:54:00,1.57673,1.57691,1.57672,1.57688,886900002.0
2006-04-10 20:55:00,1.5769,1.5769,1.5768,1.5768,636200002.0
2006-04-10 20:56:00,1.57679,1.57694,1.57669,1.57675,2112599998.0
2006-04-10 20:57:00,1.5768,1.5769,1.5768,1.5769,1643500002.0
2006-04-10 20:58:00,1.5768,1.577,1.5768,1.5769,1643500002.0
2006-04-10 20:59:00,1.5768,1.5769,1.5768,1.5769,1643500002.0
2006-04-10 21:00:00,1.5768,1.5769,1.5768,1.5768,1643500002.0
2006-04-10 21:01:00,1.5769,1.5769,1.5768,1.5769,1643500002.0
2006-04-10 21:02:00,1.57672,1.57685,1.5767,1.5768,1643500002.0
2006-04-10 21:03:00,1.5768,1.57691,1.57668,1.57671,1343799993.0
2006-04-10 21:04:00,1.5768,1.5768,1.5766,1.5766,215999999.0
2006-04-10 21:05:00,1.5768,1.57685,1.57666,1.57671,853300006.0
2006-04-10 21:06:00,1.57675,1.57688,1.57656,1.5767,613500001.0
2006-04-10 21:07:00,1.5768,1.5768,1.57665,1.5768,426199997.0
2006-04-10 21:08:00,1.5768,1.57685,1.57664,1.57678,282499999.0
2006-04-10 21:09:00,1.5768,1.57685,1.57664,1.57664,443200002.0
2006-04-10 21:10:00,1.57685,1.57685,1.57673,1.5768,864899998.0
2006-04-10 21:11:00,1.5768,1.57685,1.57672,1.57675,832000006.0
2006-04-10 21:12:00,1.57678,1.57687,1.57668,1.57685,418199999.0
2006-04-10 21:13:00,1.5767,1.57685,1.5767,1.57685,1201300007.0
2006-04-10 21:14:00,1.57673,1.57685,1.57662,1.57685,771899998.0
2006-04-10 21:15:00,1.57676,1.57685,1.57659,1.57675,891100010.0
2006-04-10 21:16:00,1.57671,1.57695,1.57654,1.57676,633099995.0
2006-04-10 21:17:00,1.57692,1.577,1.57677,1.57677,1085799994.0
2006-04-10 21:18:00,1.57694,1.57695,1.57662,1.57662,749400002.0
2006-04-10 21:19:00,1.57684,1.57684,1.57657,1.57661,523800005.0
2006-04-10 21:22:00,1.5768,1.57694,1.57663,1.57682,1837500014.0
2006-04-10 21:23:00,1.57684,1.57688,1.57663,1.57663,1103300007.0
2006-04-10 21:24:00,1.57673,1.57685,1.57665,1.57685,634500007.0
2006-04-10 21:25:00,1.57673,1.5769,1.57648,1.5768,1173000003.0
2006-04-10 21:26:00,1.57683,1.57685,1.57671,1.57675,598500008.0
2006-04-10 21:27:00,1.57685,1.5769,1.57677,1.5769,578800008.0
2006-04-10 21:28:00,1.57685,1.5769,1.5767,1.5767,723599996.0
2006-04-10 21:29:00,1.57685,1.5769,1.57672,1.57677,345399997.0
2006-04-10 21:30:00,1.57673,1.57688,1.5767,1.57688,545100001.0
2006-04-10 21:31:00,1.57689,1.57689,1.57669,1.57674,554300000.0
2006-04-10 21:32:00,1.5769,1.577,1.5769,1.5769,336100000.0
2006-04-10 21:33:00,1.57679,1.57697,1.5767,1.57675,336100000.0
2006-04-10 21:34:00,1.57682,1.57701,1.5768,1.57698,1193900005.0
2006-04-10 21:35:00,1.57702,1.57712,1.57693,1.577,860600001.0
2006-04-10 21:36:00,1.57708,1.57724,1.57703,1.57713,384100000.0
2006-04-10 21:37:00,1.57706,1.57725,1.57702,1.57714,378399997.0
2006-04-10 21:38:00,1.57699,1.57724,1.57691,1.57724,484400000.0
2006-04-10 21:39:00,1.57712,1.5772,1.57701,1.57717,406999991.0
2006-04-10 21:40:00,1.5772,1.57725,1.57703,1.57705,457799998.0
2006-04-10 21:41:00,1.57715,1.57725,1.57701,1.5771,507200005.0
2006-04-10 21:42:00,1.57723,1.57734,1.57711,1.57711,510200005.0
2006-04-10 21:43:00,1.57721,1.57739,1.5772,1.57734,1219500000.0
2006-04-10 21:44:00,1.57731,1.5774,1.57719,1.5773,1222799997.0
2006-04-10 21:45:00,1.57727,1.57739,1.57712,1.57722,1010300002.0
2006-04-10 21:46:00,1.57722,1.57742,1.57721,1.57733,1275700013.0
2006-04-10 21:47:00,1.57734,1.57742,1.57719,1.57721,1183400005.0
2006-04-10 21:48:00,1.57716,1.57742,1.57716,1.57735,416000002.0
2006-04-10 21:49:00,1.57732,1.57741,1.57717,1.57729,1151300002.0
2006-04-10 21:50:00,1.5772,1.57734,1.57713,1.57734,232100000.0
2006-04-10 21:51:00,1.57737,1.5775,1.57729,1.57732,532699997.0
2006-04-10 21:52:00,1.5774,1.5774,1.57708,1.57708,1417600001.0
2006-04-10 21:53:00,1.57715,1.57731,1.5771,1.57731,489400002.0
2006-04-10 21:54:00,1.57731,1.57738,1.57716,1.57725,313200002.0
2006-04-10 21:55:00,1.57716,1.57736,1.57708,1.5773,319800000.0
2006-04-10 21:56:00,1.5773,1.5773,1.57706,1.57718,697999998.0
2006-04-10 21:57:00,1.57718,1.57722,1.57703,1.57715,359800001.0
2006-04-10 21:58:00,1.5772,1.5772,1.57705,1.57708,818499997.0
2006-04-10 21:59:00,1.57701,1.57718,1.57697,1.577,1127300003.0
2006-04-10 22:00:00,1.5771,1.5772,1.57697,1.57705,677399997.0
2006-04-10 22:01:00,1.57717,1.57722,1.57708,1.57711,389000000.0
2006-04-10 22:02:00,1.57705,1.57712,1.57684,1.57698,1094899999.0
2006-04-10 22:03:00,1.5771,1.57715,1.5769,1.57711,443300001.0
2006-04-10 22:04:00,1.57708,1.57717,1.57691,1.57712,748100001.0
2006-04-10 22:05:00,1.57709,1.57714,1.57692,1.57709,303000002.0
2006-04-10 22:06:00,1.5771,1.5771,1.57691,1.57703,617899998.0
2006-04-10 22:07:00,1.57696,1.57707,1.57689,1.57704,51200001.0
2006-04-10 22:08:00,1.577,1.5771,1.57693,1.57707,499200001.0
2006-04-10 22:09:00,1.5771,1.5771,1.5769,1.57698,500399997.0
2006-04-10 22:10:00,1.57715,1.57715,1.57694,1.57694,207199997.0
2006-04-10 22:11:00,1.57708,1.57715,1.577,1.5771,176800001.0
2006-04-10 22:12:00,1.57708,1.57715,1.57697,1.57698,813999998.0
2006-04-10 22:13:00,1.57693,1.57716,1.57692,1.57699,224300000.0
2006-04-10 22:14:00,1.57714,1.57718,1.57698,1.57703,385800006.0
2006-04-10 22:15:00,1.57698,1.57721,1.57695,1.57708,811600003.0
2006-04-10 22:16:00,1.57694,1.57712,1.57691,1.57705,497799998.0
2006-04-10 22:17:00,1.5771,1.57717,1.5771,1.57717,133599996.0
2006-04-10 22:18:00,1.57706,1.5771,1.57692,1.57693,160800000.0
2006-04-10 22:19:00,1.5771,1.57715,1.57689,1.57702,279500003.0
2006-04-10 22:20:00,1.57695,1.57715,1.57693,1.57715,323200002.0
2006-04-10 22:21:00,1.57715,1.5772,1.57702,1.57705,308500002.0
2006-04-10 22:22:00,1.57715,1.57722,1.57695,1.57705,803799999.0
2006-04-10 22:23:00,1.57713,1.5772,1.577,1.57713,286099998.0
2006-04-10 22:24:00,1.57698,1.57718,1.57697,1.57715,298700004.0
2006-04-10 22:25:00,1.57722,1.57722,1.57685,1.57685,586000002.0
2006-04-10 22:26:00,1.57685,1.57715,1.57685,1.5771,702700002.0
2006-04-10 22:27:00,1.5771,1.57715,1.57673,1.57673,250200000.0
2006-04-10 22:28:00,1.57692,1.57722,1.57691,1.57715,746000002.0
2006-04-10 22:29:00,1.5772,1.57725,1.57701,1.57712,881199996.0
2006-04-10 22:30:00,1.5772,1.5773,1.57703,1.57715,849300003.0
2006-04-10 22:31:00,1.57702,1.57721,1.57689,1.57718,301199999.0
2006-04-10 22:32:00,1.57721,1.57733,1.57707,1.57707,351500000.0
2006-04-10 22:33:00,1.57718,1.57734,1.57702,1.57724,129399998.0
2006-04-10 22:34:00,1.57725,1.57733,1.5771,1.57725,515200003.0
2006-04-10 22:35:00,1.57732,1.57732,1.57716,1.57716,89199999.0
2006-04-10 22:36:00,1.57723,1.57728,1.57708,1.57713,656900001.0
2006-04-10 22:37:00,1.57722,1.57731,1.57705,1.57717,354999999.0
2006-04-10 22:38:00,1.57708,1.57725,1.57699,1.57725,357700005.0
2006-04-10 22:39:00,1.57699,1.57724,1.57693,1.57721,499400005.0
2006-04-10 22:40:00,1.57715,1.57718,1.57687,1.57705,669100006.0
2006-04-10 22:41:00,1.57715,1.57725,1.57703,1.57712,688599995.0
2006-04-10 22:42:00,1.57715,1.57725,1.57699,1.5772,615300005.0
2006-04-10 22:43:00,1.57702,1.57727,1.57686,1.57725,1070999997.0
2006-04-10 22:44:00,1.5772,1.57722,1.57696,1.57711,336100006.0
2006-04-10 22:45:00,1.57704,1.57717,1.57683,1.577,226500000.0
2006-04-10 22:46:00,1.57686,1.57703,1.57675,1.57695,193400002.0
2006-04-10 22:47:00,1.57702,1.57711,1.57689,1.57691,227800002.0
2006-04-10 22:48:00,1.57702,1.57702,1.57676,1.57684,433700002.0
2006-04-10 22:49:00,1.57697,1.57719,1.57694,1.5771,843099997.0
2006-04-10 22:50:00,1.57714,1.57714,1.57689,1.57689,167900001.0
2006-04-10 22:51:00,1.57707,1.5771,1.5769,1.57692,523000003.0
2006-04-10 22:52:00,1.57691,1.57713,1.57677,1.57703,250399998.0
2006-04-10 22:53:00,1.57711,1.57713,1.57697,1.57703,263100000.0
2006-04-10 22:54:00,1.57699,1.57715,1.57689,1.57712,498600001.0
2006-04-10 22:55:00,1.57708,1.57722,1.577,1.57713,263200000.0
2006-04-10 22:56:00,1.57698,1.57717,1.57698,1.57717,115000001.0
2006-04-10 22:57:00,1.57707,1.57734,1.57704,1.57715,331100001.0
2006-04-10 22:58:00,1.57714,1.57723,1.577,1.577,379900001.0
2006-04-10 22:59:00,1.57686,1.57712,1.57666,1.57695,440000000.0
2006-04-10 23:00:00,1.57656,1.57695,1.57656,1.57695,86799999.0
2006-04-10 23:01:00,1.57677,1.5772,1.57651,1.57694,313700001.0
2006-04-10 23:02:00,1.5767,1.57702,1.57669,1.57676,273300004.0
2006-04-10 23:03:00,1.57662,1.57695,1.57631,1.57695,335500005.0
2006-04-10 23:04:00,1.57645,1.57698,1.57623,1.57652,210899999.0
2006-04-10 23:05:00,1.57673,1.57686,1.57618,1.5762,430600005.0
2006-04-10 23:06:00,1.57617,1.57681,1.57617,1.57667,254900003.0
2006-04-10 23:07:00,1.57682,1.57706,1.57665,1.57676,465100000.0
2006-04-10 23:08:00,1.57671,1.57697,1.57653,1.57679,428800000.0
2006-04-10 23:09:00,1.57674,1.57725,1.5767,1.57674,392900005.0
2006-04-10 23:10:00,1.57673,1.57697,1.57652,1.57677,525500000.0
2006-04-10 23:11:00,1.5768,1.57703,1.57617,1.57632,295000000.0
2006-04-10 23:12:00,1.5767,1.57685,1.57641,1.57659,398499999.0
2006-04-10 23:13:00,1.57659,1.57688,1.57642,1.57662,220699999.0
2006-04-10 23:14:00,1.57659,1.57709,1.57659,1.57687,206899998.0
2006-04-10 23:15:00,1.57674,1.57697,1.57618,1.57626,259500003.0
2006-04-10 23:16:00,1.57654,1.57675,1.57637,1.57665,291900004.0
2006-04-10 23:17:00,1.57663,1.57713,1.57642,1.57696,388699999.0
2006-04-10 23:18:00,1.57608,1.57697,1.57605,1.57682,388899997.0
2006-04-10 23:19:00,1.57666,1.57685,1.57637,1.57662,410000003.0
2006-04-10 23:20:00,1.57645,1.57691,1.5763,1.57673,518500000.0
2006-04-10 23:21:00,1.57657,1.57684,1.57631,1.57654,374000005.0
2006-04-10 23:22:00,1.57653,1.57679,1.57624,1.57624,435900002.0
2006-04-10 23:23:00,1.57632,1.57672,1.57599,1.57602,268700001.0
2006-04-10 23:24:00,1.57655,1.5767,1.57614,1.57629,196000001.0
2006-04-10 23:25:00,1.57647,1.57694,1.57616,1.57628,345800004.0
2006-04-10 23:26:00,1.57673,1.5769,1.57652,1.5769,381700002.0
2006-04-10 23:27:00,1.57699,1.57707,1.57696,1.57698,83499998.0
2006-04-10 23:28:00,1.57685,1.57685,1.57665,1.57682,398799999.0
2006-04-10 23:29:00,1.57683,1.57686,1.57671,1.57676,95399999.0
2006-04-10 23:30:00,1.57677,1.57685,1.57659,1.57675,174700002.0
2006-04-10 23:31:00,1.5767,1.57685,1.5767,1.57685,276100003.0
2006-04-10 23:32:00,1.57675,1.57682,1.57647,1.57678,339599997.0
2006-04-10 23:33:00,1.57683,1.57688,1.57673,1.57675,128400000.0
2006-04-10 23:34:00,1.57686,1.57692,1.57679,1.5769,197899996.0
2006-04-10 23:35:00,1.57696,1.57699,1.57687,1.57688,59000000.0
2006-04-10 23:36:00,1.57698,1.57715,1.5769,1.57701,325200000.0
2006-04-10 23:37:00,1.57705,1.57714,1.57698,1.57707,251399998.0
2006-04-10 23:38:00,1.57708,1.57708,1.57673,1.57685,254500000.0
2006-04-10 23:39:00,1.57695,1.57695,1.57682,1.57682,74300002.0
2006-04-10 23:40:00,1.57681,1.57695,1.57674,1.5768,274399998.0
2006-04-10 23:41:00,1.57697,1.577,1.57679,1.57695,294600000.0
2006-04-10 23:42:00,1.57685,1.57702,1.57676,1.5769,231000002.0
2006-04-10 23:43:00,1.57694,1.57702,1.57692,1.57702,126300002.0
2006-04-10 23:44:00,1.57698,1.57718,1.57685,1.57708,361499995.0
2006-04-10 23:45:00,1.57697,1.5771,1.57688,1.577,154800000.0
2006-04-10 23:46:00,1.57687,1.57689,1.57665,1.57677,243700002.0
2006-04-10 23:47:00,1.57675,1.57685,1.57675,1.57685,81499998.0
2006-04-10 23:48:00,1.57674,1.57685,1.57671,1.57683,94400001.0
2006-04-10 23:49:00,1.57685,1.57692,1.57667,1.5768,97499999.0
2006-04-10 23:50:00,1.57685,1.5769,1.57675,1.57683,199300000.0
2006-04-10 23:51:00,1.57622,1.57652,1.57614,1.57652,251299999.0
2006-04-10 23:52:00,1.57647,1.57687,1.57615,1.57615,363099999.0
2006-04-10 23:53:00,1.57599,1.57651,1.57581,1.57623,301899999.0
2006-04-10 23:54:00,1.57655,1.57678,1.57634,1.57658,197999998.0
2006-04-10 23:55:00,1.57646,1.57681,1.57615,1.57624,450600005.0
2006-04-10 23:56:00,1.5765,1.5767,1.57607,1.57607,392400001.0
2006-04-10 23:57:00,1.57612,1.57654,1.57577,1.5761,293999995.0
2006-04-10 23:58:00,1.57598,1.57656,1.57597,1.57625,285200003.0
2006-04-10 23:59:00,1.57679,1.57681,1.5767,1.57675,84600001.0
2006-04-11 00:00:00,1.57677,1.57678,1.57672,1.57673,93799999.0
2006-04-11 00:01:00,1.57676,1.57676,1.57656,1.57659,85999999.0
2006-04-11 00:02:00,1.57664,1.57677,1.57654,1.57666,335100000.0
2006-04-11 00:03:00,1.57684,1.57696,1.57676,1.57687,226200002.0
2006-04-11 00:04:00,1.57677,1.5768,1.57664,1.5767,163900004.0
2006-04-11 00:05:00,1.5767,1.57685,1.57667,1.57672,64200000.0
2006-04-11 00:06:00,1.57675,1.57675,1.5766,1.5766,36800001.0
2006-04-11 00:07:00,1.57663,1.57685,1.57657,1.57685,333899999.0
2006-04-11 00:08:00,1.57678,1.5768,1.57666,1.5767,114900000.0
2006-04-11 00:09:00,1.57685,1.57685,1.57662,1.57666,193900003.0
2006-04-11 00:10:00,1.5768,1.57685,1.5768,1.57685,79100000.0
2006-04-11 00:11:00,1.57683,1.57685,1.57667,1.5767,343999999.0
2006-04-11 00:12:00,1.57675,1.57683,1.57663,1.57673,53000000.0
2006-04-11 00:13:00,1.57676,1.57685,1.57662,1.57675,98400000.0
2006-04-11 00:14:00,1.57666,1.5768,1.57666,1.5767,183699998.0
2006-04-11 00:15:00,1.5767,1.5768,1.5767,1.5768,72799998.0
2006-04-11 00:16:00,1.5767,1.5768,1.5767,1.5768,65699999.0
2006-04-11 00:17:00,1.57669,1.57687,1.57661,1.5768,417899998.0
2006-04-11 00:18:00,1.57657,1.57681,1.57647,1.57681,385199997.0
2006-04-11 00:19:00,1.57675,1.5768,1.57675,1.5768,57500000.0
2006-04-11 00:20:00,1.57678,1.57679,1.57657,1.57661,267399997.0
2006-04-11 00:21:00,1.57676,1.57685,1.57657,1.57664,313600003.0
2006-04-11 00:22:00,1.57682,1.57688,1.57668,1.57676,173400000.0
2006-04-11 00:23:00,1.57676,1.57688,1.57671,1.57683,100700001.0
2006-04-11 00:24:00,1.57675,1.5769,1.57662,1.57678,286699998.0
2006-04-11 00:25:00,1.57685,1.57695,1.57674,1.57688,374000001.0
2006-04-11 00:26:00,1.57696,1.57696,1.5767,1.57679,266500002.0
2006-04-11 00:27:00,1.57675,1.57688,1.57674,1.57674,107200002.0
2006-04-11 00:28:00,1.57682,1.5769,1.57669,1.57669,282699999.0
2006-04-11 00:29:00,1.57685,1.57685,1.57675,1.57675,82999999.0
2006-04-11 00:30:00,1.57692,1.57695,1.57677,1.5768,236500004.0
2006-04-11 00:31:00,1.57689,1.5771,1.57689,1.5771,84700000.0
2006-04-11 00:32:00,1.57696,1.57696,1.57681,1.57681,88600001.0
2006-04-11 00:33:00,1.57694,1.57701,1.57684,1.57684,203699998.0
2006-04-11 00:34:00,1.5769,1.57702,1.5768,1.57686,409500003.0
2006-04-11 00:35:00,1.57681,1.57693,1.57675,1.57681,236899996.0
2006-04-11 00:36:00,1.5768,1.57685,1.5768,1.57685,57399999.0
2006-04-11 00:37:00,1.57681,1.57696,1.57675,1.57696,236199999.0
2006-04-11 00:38:00,1.57693,1.57693,1.57686,1.57686,43100002.0
2006-04-11 00:39:00,1.5769,1.5769,1.5768,1.5768,42400000.0
2006-04-11 00:40:00,1.57695,1.57695,1.5768,1.5768,135100000.0
2006-04-11 00:41:00,1.57695,1.57695,1.57682,1.57682,69500000.0
2006-04-11 00:42:00,1.5769,1.57695,1.57675,1.57675,278999998.0
2006-04-11 00:43:00,1.5769,1.57695,1.57668,1.57687,201799999.0
2006-04-11 00:44:00,1.57681,1.57701,1.5768,1.57685,171599999.0
2006-04-11 00:45:00,1.57695,1.57698,1.57678,1.5768,296199999.0
2006-04-11 00:46:00,1.5769,1.577,1.57677,1.57685,301999996.0
2006-04-11 00:47:00,1.57681,1.57703,1.57675,1.57679,222799999.0
2006-04-11 00:48:00,1.57699,1.57718,1.57689,1.57703,408100006.0
2006-04-11 00:49:00,1.57725,1.5773,1.57705,1.57708,280400003.0
2006-04-11 00:50:00,1.57715,1.57756,1.57715,1.57756,239100003.0
2006-04-11 00:51:00,1.5772,1.57748,1.5772,1.57746,244600003.0
2006-04-11 00:52:00,1.57744,1.57744,1.57716,1.57733,297700001.0
2006-04-11 00:53:00,1.57723,1.57743,1.57712,1.57733,448400000.0
2006-04-11 00:54:00,1.57719,1.57729,1.57702,1.57721,131100000.0
2006-04-11 00:55:00,1.57716,1.57733,1.57707,1.57725,321900003.0
2006-04-11 00:56:00,1.5772,1.57725,1.57704,1.57713,143799999.0
2006-04-11 00:57:00,1.57717,1.57733,1.57701,1.57711,327300003.0
2006-04-11 00:58:00,1.57715,1.5773,1.57697,1.5772,209299998.0
2006-04-11 00:59:00,1.57715,1.57728,1.577,1.57716,50299999.0
2006-04-11 01:00:00,1.57717,1.57734,1.5771,1.57727,210200000.0
2006-04-11 01:01:00,1.57725,1.57729,1.57709,1.57717,457900001.0
2006-04-11 01:02:00,1.57713,1.5773,1.57712,1.5773,160599998.0
2006-04-11 01:03:00,1.57728,1.57733,1.57702,1.57718,355800006.0
2006-04-11 01:04:00,1.57733,1.57733,1.5771,1.57725,390599998.0
2006-04-11 01:05:00,1.57715,1.5773,1.57712,1.57722,276400004.0
2006-04-11 01:06:00,1.57721,1.5773,1.57707,1.5772,167799996.0
2006-04-11 01:07:00,1.57718,1.57733,1.57713,1.5773,257800002.0
2006-04-11 01:08:00,1.57715,1.57727,1.57711,1.57727,149400001.0
2006-04-11 01:09:00,1.57718,1.5773,1.57717,1.5773,199700000.0
2006-04-11 01:10:00,1.57723,1.5773,1.57714,1.57725,199600002.0
2006-04-11 01:11:00,1.5773,1.5773,1.57725,1.57725,28000000.0
2006-04-11 01:12:00,1.57711,1.5773,1.57707,1.5772,309500000.0
2006-04-11 01:13:00,1.57719,1.57735,1.57703,1.57721,118400001.0
2006-04-11 01:14:00,1.57722,1.57737,1.5772,1.57735,273800006.0
2006-04-11 01:15:00,1.57728,1.57735,1.57718,1.5773,128800001.0
2006-04-11 01:16:00,1.57725,1.57725,1.5771,1.5771,61200000.0
2006-04-11 01:17:00,1.5773,1.57733,1.57683,1.57683,360700006.0
2006-04-11 01:18:00,1.5773,1.57737,1.5772,1.5772,366499996.0
2006-04-11 01:19:00,1.57726,1.57735,1.57712,1.5773,219000002.0
2006-04-11 01:20:00,1.57727,1.57735,1.57715,1.5773,186800000.0
2006-04-11 01:21:00,1.57735,1.57735,1.5772,1.5772,125699999.0
2006-04-11 01:22:00,1.5773,1.57735,1.5773,1.57735,36000000.0
2006-04-11 01:23:00,1.5772,1.5773,1.5772,1.5773,63100000.0
2006-04-11 01:24:00,1.57711,1.57727,1.57711,1.57727,44800000.0
2006-04-11 01:25:00,1.577,1.5772,1.577,1.5772,3600000.0
2006-04-11 01:26:00,1.57737,1.57744,1.57737,1.57744,73500000.0
2006-04-11 01:27:00,1.57738,1.5774,1.57721,1.57723,365500001.0
2006-04-11 01:28:00,1.57722,1.57735,1.57722,1.57735,216399994.0
2006-04-11 01:29:00,1.5773,1.5773,1.5771,1.5771,128900002.0
2006-04-11 01:30:00,1.5773,1.5773,1.57715,1.57715,73300002.0
2006-04-11 01:31:00,1.57719,1.5773,1.57715,1.57727,55900002.0
2006-04-11 01:32:00,1.57735,1.57735,1.57711,1.57728,481999992.0
2006-04-11 01:33:00,1.5773,1.5773,1.5772,1.5772,47900002.0
2006-04-11 01:34:00,1.57699,1.57735,1.57699,1.57735,305200003.0
2006-04-11 01:35:00,1.5771,1.57725,1.5771,1.57725,99100001.0
2006-04-11 01:36:00,1.57721,1.5773,1.57714,1.57727,159300000.0
2006-04-11 01:37:00,1.57715,1.57735,1.57715,1.5773,283600004.0
2006-04-11 01:38:00,1.57724,1.57735,1.57714,1.57735,232499998.0
2006-04-11 01:39:00,1.57732,1.57737,1.5771,1.5771,297500001.0
2006-04-11 01:40:00,1.5772,1.5773,1.57692,1.5773,412900007.0
2006-04-11 01:41:00,1.57723,1.57732,1.57708,1.57717,250800000.0
2006-04-11 01:42:00,1.5771,1.57728,1.5771,1.57724,321000003.0
2006-04-11 01:43:00,1.57724,1.57727,1.57711,1.57711,275500000.0
2006-04-11 01:44:00,1.57727,1.57732,1.57704,1.57713,360999995.0
2006-04-11 01:45:00,1.57728,1.5773,1.57699,1.57711,229900006.0
2006-04-11 01:46:00,1.57705,1.57715,1.57695,1.57711,392000011.0
2006-04-11 01:47:00,1.57708,1.57708,1.57693,1.57694,213200006.0
2006-04-11 01:48:00,1.5771,1.57713,1.57694,1.57696,316300001.0
2006-04-11 01:49:00,1.57689,1.57708,1.57684,1.57708,167000000.0
2006-04-11 01:50:00,1.57708,1.57713,1.57697,1.577,328500002.0
2006-04-11 01:51:00,1.57695,1.57705,1.57695,1.57705,20000000.0
2006-04-11 01:52:00,1.577,1.577,1.57685,1.57685,53500000.0
2006-04-11 01:53:00,1.57701,1.57713,1.57688,1.57707,155700002.0
2006-04-11 01:54:00,1.57713,1.57713,1.57685,1.57694,288800001.0
2006-04-11 01:55:00,1.57708,1.57717,1.57695,1.57715,391999997.0
2006-04-11 01:56:00,1.57716,1.57717,1.57692,1.57699,203399996.0
2006-04-11 01:57:00,1.57707,1.57721,1.57707,1.57721,140600000.0
2006-04-11 01:58:00,1.57706,1.5772,1.57692,1.57702,110799999.0
2006-04-11 01:59:00,1.57698,1.57708,1.57686,1.577,210299996.0
2006-04-11 02:00:00,1.57697,1.57707,1.57672,1.57691,140499999.0
2006-04-11 02:01:00,1.57695,1.577,1.57685,1.57693,116000000.0
2006-04-11 02:02:00,1.57689,1.57706,1.57681,1.57692,363600000.0
2006-04-11 02:03:00,1.57703,1.5771,1.57691,1.57703,236599997.0
2006-04-11 02:04:00,1.57703,1.5771,1.57689,1.5771,337300004.0
2006-04-11 02:05:00,1.57702,1.57709,1.57681,1.57681,439600003.0
2006-04-11 02:06:00,1.577,1.57707,1.57692,1.577,189200000.0
2006-04-11 02:07:00,1.577,1.57708,1.57681,1.57704,468300001.0
2006-04-11 02:08:00,1.57709,1.5772,1.57687,1.57687,287600003.0
2006-04-11 02:09:00,1.57699,1.57715,1.57699,1.57701,192299998.0
2006-04-11 02:10:00,1.5771,1.5771,1.577,1.577,75100002.0
2006-04-11 02:11:00,1.57712,1.57729,1.57707,1.57727,141599998.0
2006-04-11 02:12:00,1.57722,1.57737,1.57722,1.57737,81500000.0
2006-04-11 02:13:00,1.5772,1.57732,1.57714,1.57725,225500000.0
2006-04-11 02:14:00,1.57727,1.57733,1.57711,1.57726,318599999.0
2006-04-11 02:15:00,1.5772,1.57735,1.57713,1.57725,181600000.0
2006-04-11 02:16:00,1.5771,1.57725,1.5771,1.57725,65600001.0
2006-04-11 02:17:00,1.57731,1.57739,1.57719,1.57726,89499998.0
2006-04-11 02:18:00,1.57744,1.57756,1.57726,1.57745,303300001.0
2006-04-11 02:19:00,1.57732,1.57779,1.57732,1.57751,229200003.0
2006-04-11 02:20:00,1.57748,1.57748,1.57727,1.57737,185299999.0
2006-04-11 02:21:00,1.5774,1.57747,1.57728,1.57734,360099999.0
2006-04-11 02:22:00,1.5773,1.57747,1.57729,1.5774,338200002.0
2006-04-11 02:23:00,1.57738,1.57745,1.57721,1.57725,295300005.0
2006-04-11 02:24:00,1.57742,1.57748,1.57721,1.57748,297000003.0
2006-04-11 02:25:00,1.57739,1.57745,1.57735,1.57742,85599998.0
2006-04-11 02:26:00,1.5774,1.5774,1.5773,1.5773,86299998.0
2006-04-11 02:27:00,1.57737,1.57745,1.57721,1.57735,108000000.0
2006-04-11 02:28:00,1.57719,1.57745,1.57719,1.57735,336899997.0
2006-04-11 02:29:00,1.57735,1.57745,1.57715,1.57737,356599998.0
2006-04-11 02:30:00,1.57709,1.57745,1.57709,1.57745,136200000.0
2006-04-11 02:31:00,1.5773,1.5774,1.5773,1.5774,16800000.0
2006-04-11 02:32:00,1.5774,1.57745,1.57722,1.57728,250000000.0
2006-04-11 02:33:00,1.5773,1.5774,1.5773,1.5774,98599999.0
2006-04-11 02:34:00,1.5774,1.5774,1.5773,1.5773,67100000.0
2006-04-11 02:35:00,1.57744,1.57748,1.57725,1.57742,307499998.0
2006-04-11 02:36:00,1.57745,1.57745,1.57714,1.57714,162100001.0
2006-04-11 02:37:00,1.57735,1.57747,1.57722,1.57734,268699999.0
2006-04-11 02:38:00,1.5774,1.57761,1.5774,1.57746,166199999.0
2006-04-11 02:39:00,1.57757,1.5777,1.57752,1.5777,168099998.0
2006-04-11 02:40:00,1.57765,1.57772,1.57749,1.57763,351299998.0
2006-04-11 02:41:00,1.57757,1.57765,1.57739,1.57755,502899997.0
2006-04-11 02:42:00,1.57762,1.57769,1.5775,1.57751,316599997.0
2006-04-11 02:43:00,1.57746,1.57768,1.57746,1.57759,272499998.0
2006-04-11 02:44:00,1.57755,1.57762,1.57746,1.57756,452699999.0
2006-04-11 02:45:00,1.57745,1.57762,1.57743,1.57743,145499999.0
2006-04-11 02:46:00,1.57728,1.57748,1.5771,1.57729,275300002.0
2006-04-11 02:47:00,1.57741,1.57748,1.57725,1.5774,242999998.0
2006-04-11 02:48:00,1.57743,1.57743,1.57717,1.57735,368100001.0
2006-04-11 02:49:00,1.57735,1.57735,1.57712,1.57721,337900004.0
2006-04-11 02:50:00,1.57715,1.57731,1.57689,1.57713,385900002.0
2006-04-11 02:51:00,1.57731,1.57739,1.57722,1.57729,199000002.0
2006-04-11 02:52:00,1.57725,1.5773,1.57709,1.57715,214100000.0
2006-04-11 02:53:00,1.57723,1.5773,1.57709,1.57725,307600005.0
2006-04-11 02:54:00,1.57715,1.57727,1.57715,1.57727,34400000.0
2006-04-11 02:55:00,1.5772,1.57729,1.57707,1.57707,190500004.0
2006-04-11 02:56:00,1.57708,1.5772,1.577,1.57715,158100002.0
2006-04-11 02:57:00,1.57729,1.57735,1.57715,1.5772,262199999.0
2006-04-11 02:58:00,1.57724,1.57732,1.57712,1.57713,383699997.0
2006-04-11 02:59:00,1.57724,1.57727,1.57713,1.57713,237300000.0
2006-04-11 03:00:00,1.57706,1.57726,1.57704,1.57725,449599996.0
2006-04-11 03:01:00,1.57706,1.57725,1.57704,1.5772,485100003.0
2006-04-11 03:02:00,1.57703,1.57725,1.57687,1.57707,256299997.0
2006-04-11 03:03:00,1.57725,1.57725,1.57703,1.57703,118999998.0
2006-04-11 03:04:00,1.57687,1.57704,1.5767,1.57673,301100007.0
2006-04-11 03:05:00,1.57703,1.5771,1.57691,1.5771,263700002.0
2006-04-11 03:06:00,1.57694,1.57709,1.57688,1.577,145900001.0
2006-04-11 03:07:00,1.57692,1.57713,1.57679,1.577,164600003.0
2006-04-11 03:08:00,1.57719,1.57732,1.57708,1.57708,316299999.0
2006-04-11 03:09:00,1.57707,1.57725,1.57707,1.57723,298200002.0
2006-04-11 03:10:00,1.57714,1.57732,1.57685,1.57691,443800000.0
2006-04-11 03:11:00,1.57682,1.57707,1.57682,1.57687,193500003.0
2006-04-11 03:12:00,1.5769,1.5771,1.57678,1.5771,217699996.0
2006-04-11 03:13:00,1.57709,1.57724,1.57704,1.57718,253400000.0
2006-04-11 03:14:00,1.57711,1.57723,1.57699,1.57715,209300001.0
2006-04-11 03:15:00,1.57713,1.57713,1.57701,1.57701,24000000.0
2006-04-11 03:16:00,1.57713,1.57723,1.57686,1.57686,255800004.0
2006-04-11 03:17:00,1.5772,1.5772,1.577,1.577,283500004.0
2006-04-11 03:18:00,1.57714,1.57714,1.57699,1.57701,99200000.0
2006-04-11 03:19:00,1.57706,1.57714,1.57694,1.57706,223800001.0
2006-04-11 03:20:00,1.57696,1.57707,1.57687,1.57695,306800000.0
2006-04-11 03:21:00,1.57696,1.57701,1.57685,1.57692,206200001.0
2006-04-11 03:22:00,1.57694,1.57711,1.57689,1.57694,122000000.0
2006-04-11 03:23:00,1.57704,1.57717,1.57696,1.5771,157499998.0
2006-04-11 03:24:00,1.57715,1.57719,1.57703,1.57712,264599998.0
2006-04-11 03:25:00,1.57704,1.57722,1.57699,1.57722,153400000.0
2006-04-11 03:26:00,1.57712,1.57716,1.57694,1.57695,297300001.0
2006-04-11 03:27:00,1.57693,1.57703,1.57692,1.57702,71100000.0
2006-04-11 03:28:00,1.57705,1.57705,1.57695,1.57695,216499998.0
2006-04-11 03:29:00,1.57695,1.57707,1.57685,1.577,130099996.0
2006-04-11 03:30:00,1.57704,1.57704,1.57685,1.57685,78700000.0
2006-04-11 03:31:00,1.57703,1.57703,1.57692,1.57692,155700001.0
2006-04-11 03:32:00,1.57679,1.57708,1.57679,1.57705,302399999.0
2006-04-11 03:33:00,1.57705,1.57705,1.57685,1.57694,170200003.0
2006-04-11 03:34:00,1.57705,1.57709,1.57684,1.57702,507600000.0
2006-04-11 03:35:00,1.57695,1.57705,1.57695,1.57705,17600000.0
2006-04-11 03:36:00,1.57703,1.5771,1.57697,1.57705,125400004.0
2006-04-11 03:37:00,1.57687,1.5771,1.57687,1.57705,273400000.0
2006-04-11 03:38:00,1.57704,1.57704,1.57689,1.57689,138900002.0
2006-04-11 03:39:00,1.57688,1.57702,1.57678,1.57692,77500001.0
2006-04-11 03:40:00,1.57697,1.57705,1.57675,1.57695,232900001.0
2006-04-11 03:41:00,1.57672,1.57697,1.57672,1.57692,199000003.0
2006-04-11 03:42:00,1.57682,1.57702,1.57681,1.57688,333199995.0
2006-04-11 03:43:00,1.57689,1.57705,1.57682,1.57695,357199997.0
2006-04-11 03:44:00,1.57691,1.57709,1.57691,1.57697,323899996.0
2006-04-11 03:45:00,1.57705,1.57705,1.57682,1.57689,441699998.0
2006-04-11 03:46:00,1.57699,1.57704,1.57681,1.57696,134899999.0
2006-04-11 03:47:00,1.57681,1.57706,1.57681,1.57693,328000001.0
2006-04-11 03:48:00,1.5769,1.57709,1.57689,1.5769,347499999.0
2006-04-11 03:49:00,1.57704,1.57712,1.57686,1.57712,173900003.0
2006-04-11 03:50:00,1.57704,1.57722,1.57704,1.57722,103000000.0
2006-04-11 03:51:00,1.57713,1.57721,1.57696,1.57699,191000000.0
2006-04-11 03:52:00,1.57701,1.57716,1.57682,1.57682,315399999.0
2006-04-11 03:53:00,1.57691,1.57699,1.57673,1.57673,222600007.0
2006-04-11 03:54:00,1.57692,1.57698,1.57671,1.57681,168799998.0
2006-04-11 03:55:00,1.5768,1.57693,1.57675,1.57683,254999998.0
2006-04-11 03:56:00,1.5767,1.57695,1.5767,1.57695,259499998.0
2006-04-11 03:57:00,1.5769,1.57697,1.5768,1.57684,165600002.0
2006-04-11 03:58:00,1.57697,1.57705,1.57676,1.57676,299800001.0
2006-04-11 03:59:00,1.57675,1.57696,1.57675,1.57692,266900002.0
2006-04-11 04:00:00,1.57688,1.57695,1.57682,1.5769,185200006.0
2006-04-11 04:01:00,1.5769,1.57698,1.57674,1.57678,426600002.0
2006-04-11 04:02:00,1.5769,1.57698,1.57681,1.57691,123600000.0
2006-04-11 04:03:00,1.57673,1.57698,1.57672,1.57685,282199996.0
2006-04-11 04:04:00,1.5769,1.57695,1.5769,1.57695,155799999.0
2006-04-11 04:05:00,1.5769,1.57698,1.57678,1.57698,226000001.0
2006-04-11 04:06:00,1.5769,1.57695,1.57674,1.57687,335099997.0
2006-04-11 04:07:00,1.5769,1.57695,1.5766,1.57685,264000000.0
2006-04-11 04:08:00,1.5769,1.57695,1.57672,1.57687,214800002.0
2006-04-11 04:09:00,1.57658,1.57695,1.57658,1.5769,123900001.0
2006-04-11 04:10:00,1.5769,1.57695,1.57681,1.57689,125200001.0
2006-04-11 04:11:00,1.5769,1.57695,1.57672,1.57672,260099999.0
2006-04-11 04:12:00,1.57688,1.57707,1.57685,1.57691,271200004.0
2006-04-11 04:13:00,1.57693,1.57693,1.57664,1.5768,340600001.0
2006-04-11 04:14:00,1.57681,1.57687,1.57673,1.57676,330099995.0
2006-04-11 04:15:00,1.57686,1.57691,1.57668,1.57678,326100001.0
2006-04-11 04:16:00,1.57689,1.57698,1.57673,1.57683,295700002.0
2006-04-11 04:17:00,1.57695,1.57695,1.57685,1.57685,89999999.0
2006-04-11 04:18:00,1.57687,1.577,1.57687,1.577,83099999.0
2006-04-11 04:19:00,1.57676,1.57695,1.57673,1.5769,209700001.0
2006-04-11 04:20:00,1.57683,1.57696,1.57667,1.57682,45500002.0
2006-04-11 04:21:00,1.57695,1.57698,1.57678,1.57686,293900002.0
2006-04-11 04:22:00,1.57667,1.5769,1.57662,1.57678,251200001.0
2006-04-11 04:23:00,1.57686,1.57697,1.5767,1.57678,474100003.0
2006-04-11 04:24:00,1.57686,1.57692,1.57668,1.57677,259799999.0
2006-04-11 04:25:00,1.57692,1.57692,1.57661,1.57669,352399997.0
2006-04-11 04:26:00,1.57691,1.57695,1.57677,1.57687,429000002.0
2006-04-11 04:27:00,1.5769,1.57695,1.5769,1.57695,138299999.0
2006-04-11 04:28:00,1.57691,1.57701,1.57682,1.57692,83800000.0
2006-04-11 04:29:00,1.577,1.577,1.57682,1.57682,67899998.0
2006-04-11 04:30:00,1.57678,1.577,1.57678,1.577,32500000.0
2006-04-11 04:31:00,1.577,1.57705,1.57692,1.57698,91799998.0
2006-04-11 04:32:00,1.577,1.57705,1.57691,1.57698,78400000.0
2006-04-11 04:33:00,1.57698,1.57704,1.5769,1.57699,93399999.0
2006-04-11 04:34:00,1.57693,1.577,1.57679,1.57685,168200000.0
2006-04-11 04:35:00,1.577,1.57705,1.57682,1.57697,174399998.0
2006-04-11 04:36:00,1.57705,1.57705,1.577,1.577,55900000.0
2006-04-11 04:37:00,1.57707,1.57707,1.57684,1.57686,339499997.0
2006-04-11 04:38:00,1.5769,1.57705,1.5769,1.57705,355500000.0
2006-04-11 04:39:00,1.57692,1.57714,1.57687,1.57705,288700002.0
2006-04-11 04:40:00,1.57715,1.57738,1.57715,1.57725,255700000.0
2006-04-11 04:41:00,1.57713,1.5774,1.57711,1.57723,280200002.0
2006-04-11 04:42:00,1.57722,1.57732,1.57713,1.57719,334700000.0
2006-04-11 04:43:00,1.57732,1.57741,1.57718,1.57727,215899999.0
2006-04-11 04:44:00,1.5774,1.5774,1.57735,1.57735,35200002.0
2006-04-11 04:45:00,1.57731,1.57739,1.5771,1.5771,239900003.0
2006-04-11 04:46:00,1.57725,1.57735,1.57725,1.57735,32000000.0
2006-04-11 04:47:00,1.57723,1.57741,1.57716,1.57741,253000002.0
2006-04-11 04:48:00,1.57745,1.57745,1.57723,1.57725,208100001.0
2006-04-11 04:49:00,1.57743,1.57748,1.57721,1.57733,283800001.0
2006-04-11 04:50:00,1.57728,1.57734,1.57704,1.57719,148800001.0
2006-04-11 04:51:00,1.57741,1.57741,1.57725,1.57732,137999999.0
2006-04-11 04:52:00,1.57729,1.57742,1.57717,1.57738,432200003.0
2006-04-11 04:53:00,1.5773,1.57747,1.57721,1.57721,103499999.0
2006-04-11 04:54:00,1.57742,1.57743,1.57721,1.57738,260300001.0
2006-04-11 04:55:00,1.57717,1.57735,1.57717,1.57735,40800000.0
2006-04-11 04:56:00,1.57735,1.57735,1.57725,1.57725,56000000.0
2006-04-11 04:57:00,1.57735,1.57743,1.57721,1.57735,243099999.0
2006-04-11 04:58:00,1.57736,1.5775,1.5773,1.57742,537799998.0
2006-04-11 04:59:00,1.57734,1.57745,1.57728,1.57734,380900001.0
2006-04-11 05:00:00,1.5775,1.57773,1.57742,1.5776,359600001.0
2006-04-11 05:01:00,1.57774,1.57791,1.57767,1.57779,419300002.0
2006-04-11 05:02:00,1.57765,1.57798,1.57765,1.57781,306600000.0
2006-04-11 05:03:00,1.57794,1.57794,1.57775,1.57778,257200006.0
2006-04-11 05:04:00,1.57784,1.57792,1.57764,1.57777,250700001.0
2006-04-11 05:05:00,1.57785,1.57788,1.5777,1.57781,213999998.0
2006-04-11 05:06:00,1.57767,1.57776,1.57756,1.57763,153999998.0
2006-04-11 05:07:00,1.57765,1.57766,1.5775,1.57755,195600000.0
2006-04-11 05:08:00,1.57763,1.5778,1.57761,1.57772,221200005.0
2006-04-11 05:09:00,1.57774,1.57779,1.57756,1.57779,386900002.0
2006-04-11 05:10:00,1.57769,1.5778,1.57765,1.57777,108000003.0
2006-04-11 05:11:00,1.57777,1.57785,1.57759,1.57775,212800002.0
2006-04-11 05:12:00,1.57777,1.57786,1.5776,1.57779,369400000.0
2006-04-11 05:13:00,1.57782,1.57789,1.57774,1.57784,212000000.0
2006-04-11 05:14:00,1.57771,1.57785,1.57753,1.57753,522000000.0
2006-04-11 05:15:00,1.57744,1.57757,1.57744,1.57757,47099998.0
2006-04-11 05:16:00,1.57757,1.57764,1.57743,1.57764,205700000.0
2006-04-11 05:17:00,1.57765,1.5777,1.57751,1.57751,294099999.0
2006-04-11 05:18:00,1.57767,1.57768,1.57746,1.57758,336199999.0
2006-04-11 05:19:00,1.5776,1.57765,1.57743,1.57753,258000001.0
2006-04-11 05:20:00,1.57745,1.57761,1.57745,1.57761,56699999.0
2006-04-11 05:21:00,1.57762,1.57765,1.57735,1.57735,298199998.0
2006-04-11 05:22:00,1.57765,1.5777,1.57744,1.57755,364500001.0
2006-04-11 05:23:00,1.57752,1.57764,1.57745,1.57757,190100001.0
2006-04-11 05:24:00,1.5775,1.57765,1.57733,1.57756,309200000.0
2006-04-11 05:25:00,1.57707,1.57732,1.57707,1.57732,245800000.0
2006-04-11 05:26:00,1.57747,1.57759,1.57747,1.57759,142900002.0
2006-04-11 05:27:00,1.57745,1.57766,1.57733,1.57738,316599999.0
2006-04-11 05:28:00,1.57752,1.57761,1.57746,1.57746,112799999.0
2006-04-11 05:29:00,1.57765,1.5777,1.57757,1.57763,117500002.0
2006-04-11 05:30:00,1.57755,1.5777,1.57751,1.57765,365600001.0
2006-04-11 05:31:00,1.57776,1.57779,1.57772,1.57773,90999999.0
2006-04-11 05:32:00,1.57768,1.57782,1.5776,1.5777,254000000.0
2006-04-11 05:33:00,1.57761,1.57777,1.57743,1.57767,256300001.0
2006-04-11 05:34:00,1.57764,1.5778,1.57758,1.57778,293199999.0
2006-04-11 05:35:00,1.5777,1.57782,1.57766,1.57782,108000002.0
2006-04-11 05:36:00,1.57765,1.57799,1.57765,1.57792,305400003.0
2006-04-11 05:37:00,1.5779,1.5779,1.57764,1.57766,275300001.0
2006-04-11 05:38:00,1.5779,1.57793,1.5779,1.57793,15900000.0
2006-04-11 05:39:00,1.5778,1.5779,1.57767,1.57769,134700000.0
2006-04-11 05:40:00,1.5779,1.5779,1.57766,1.57766,227100000.0
2006-04-11 05:41:00,1.57781,1.57784,1.57772,1.57778,46000002.0
2006-04-11 05:42:00,1.57775,1.57775,1.57757,1.57757,90399999.0
2006-04-11 05:43:00,1.57758,1.57782,1.57758,1.5778,324299998.0
2006-04-11 05:44:00,1.57778,1.57778,1.57756,1.57756,59400002.0
2006-04-11 05:45:00,1.5776,1.57775,1.5776,1.5777,213599998.0
2006-04-11 05:46:00,1.57767,1.57775,1.57758,1.57768,51100002.0
2006-04-11 05:47:00,1.57775,1.57775,1.57747,1.57758,253600002.0
2006-04-11 05:48:00,1.57747,1.57754,1.57673,1.57673,456999993.0
2006-04-11 05:49:00,1.57703,1.57768,1.57703,1.57743,417600004.0
2006-04-11 05:50:00,1.57777,1.57777,1.57756,1.57762,239999997.0
2006-04-11 05:51:00,1.5777,1.57776,1.57759,1.57766,227800001.0
2006-04-11 05:52:00,1.57746,1.5777,1.57746,1.57765,322200008.0
2006-04-11 05:53:00,1.57766,1.57781,1.57754,1.57756,388600001.0
2006-04-11 05:54:00,1.5776,1.57778,1.57752,1.57765,229399999.0
2006-04-11 05:55:00,1.57754,1.57775,1.57754,1.5777,293200001.0
2006-04-11 05:56:00,1.57759,1.5777,1.57759,1.5777,131799997.0
2006-04-11 05:57:00,1.57755,1.5777,1.57751,1.5777,172400001.0
2006-04-11 05:58:00,1.57758,1.57769,1.57747,1.57759,245200002.0
2006-04-11 05:59:00,1.57766,1.57769,1.57751,1.57753,229300000.0
2006-04-11 06:00:00,1.57762,1.57771,1.57744,1.57763,140499999.0
2006-04-11 06:01:00,1.57765,1.57773,1.5775,1.57763,345300005.0
2006-04-11 06:02:00,1.57766,1.57768,1.57756,1.57756,210899998.0
2006-04-11 06:03:00,1.57754,1.57776,1.57754,1.57776,332500000.0
2006-04-11 06:04:00,1.57748,1.57775,1.57748,1.5777,328900000.0
2006-04-11 06:05:00,1.57771,1.57777,1.57751,1.57751,165099998.0
2006-04-11 06:06:00,1.57763,1.57774,1.57757,1.5777,366100002.0
2006-04-11 06:07:00,1.5777,1.5777,1.57738,1.57755,291499999.0
2006-04-11 06:08:00,1.57763,1.57769,1.57738,1.57738,405700002.0
2006-04-11 06:09:00,1.57762,1.57771,1.57749,1.57754,423399999.0
2006-04-11 06:10:00,1.57744,1.57758,1.57729,1.57747,317400004.0
2006-04-11 06:11:00,1.5776,1.57763,1.57742,1.57745,398500005.0
2006-04-11 06:12:00,1.5775,1.57758,1.57736,1.57749,215700001.0
2006-04-11 06:13:00,1.5775,1.57753,1.57741,1.57745,96700000.0
2006-04-11 06:14:00,1.57755,1.57755,1.57734,1.5774,232199998.0
2006-04-11 06:15:00,1.57744,1.57755,1.57744,1.57755,213999995.0
2006-04-11 06:16:00,1.5774,1.5775,1.5774,1.5775,62300001.0
2006-04-11 06:17:00,1.5775,1.57755,1.5774,1.57748,145300002.0
2006-04-11 06:18:00,1.57754,1.57754,1.57732,1.57735,214100000.0
2006-04-11 06:19:00,1.57737,1.57752,1.57727,1.5774,336900001.0
2006-04-11 06:20:00,1.57742,1.5775,1.57729,1.57745,346500002.0
2006-04-11 06:21:00,1.57742,1.57752,1.57732,1.57732,235700000.0
2006-04-11 06:22:00,1.57736,1.57742,1.57719,1.57719,272900001.0
2006-04-11 06:23:00,1.57729,1.5774,1.57703,1.5773,469699996.0
2006-04-11 06:24:00,1.57722,1.57747,1.57719,1.57747,148699999.0
2006-04-11 06:25:00,1.57745,1.57753,1.57731,1.57738,159700000.0
2006-04-11 06:26:00,1.57763,1.57768,1.57743,1.57745,361900003.0
2006-04-11 06:27:00,1.57765,1.57773,1.57754,1.5777,206600002.0
2006-04-11 06:28:00,1.57773,1.57773,1.57751,1.57751,192300002.0
2006-04-11 06:29:00,1.57762,1.57772,1.57758,1.57765,254099998.0
2006-04-11 06:30:00,1.57762,1.57762,1.57749,1.57749,13700000.0
2006-04-11 06:31:00,1.57759,1.57759,1.57739,1.57739,130199999.0
2006-04-11 06:32:00,1.57732,1.57745,1.57731,1.5774,233699996.0
2006-04-11 06:33:00,1.57725,1.5774,1.57725,1.5774,186000000.0
2006-04-11 06:34:00,1.57745,1.57745,1.57726,1.57738,384900004.0
2006-04-11 06:35:00,1.57728,1.57753,1.57728,1.57748,217500000.0
2006-04-11 06:36:00,1.57746,1.57758,1.57728,1.57728,167300001.0
2006-04-11 06:37:00,1.57752,1.57765,1.57731,1.57747,311899996.0
2006-04-11 06:38:00,1.57752,1.57766,1.57752,1.57766,298800000.0
2006-04-11 06:39:00,1.5776,1.57772,1.57746,1.57766,254600001.0
2006-04-11 06:40:00,1.57749,1.57768,1.57749,1.57762,270500002.0
2006-04-11 06:41:00,1.57771,1.5778,1.57758,1.57763,159900001.0
2006-04-11 06:42:00,1.57762,1.57778,1.57752,1.57763,328300004.0
2006-04-11 06:43:00,1.57763,1.57773,1.57756,1.57764,224500001.0
2006-04-11 06:44:00,1.57751,1.57765,1.57749,1.57765,88700000.0
2006-04-11 06:45:00,1.5777,1.57772,1.57743,1.57763,298700002.0
2006-04-11 06:46:00,1.57755,1.57768,1.57742,1.57758,259400001.0
2006-04-11 06:47:00,1.57763,1.57763,1.57737,1.57737,111799999.0
2006-04-11 06:48:00,1.57758,1.57765,1.57753,1.57754,138200002.0
2006-04-11 06:49:00,1.57756,1.57765,1.57748,1.57749,297800003.0
2006-04-11 06:50:00,1.57755,1.57765,1.5774,1.57753,162700000.0
2006-04-11 06:51:00,1.5776,1.5776,1.5775,1.5775,42300000.0
2006-04-11 06:52:00,1.57757,1.57768,1.57745,1.57755,285900000.0
2006-04-11 06:53:00,1.5776,1.5776,1.57742,1.57745,302700002.0
2006-04-11 06:54:00,1.57755,1.57768,1.57744,1.5775,400300005.0
2006-04-11 06:55:00,1.57765,1.57765,1.57746,1.57755,205900001.0
2006-04-11 06:56:00,1.57755,1.57761,1.5774,1.57748,73400000.0
2006-04-11 06:57:00,1.57757,1.57779,1.57756,1.57763,169499999.0
2006-04-11 06:58:00,1.57766,1.57785,1.57766,1.57785,162300000.0
2006-04-11 06:59:00,1.57783,1.57783,1.57767,1.57769,480100003.0
2006-04-11 07:00:00,1.57776,1.57782,1.57754,1.57773,367599998.0
2006-04-11 07:01:00,1.57769,1.57787,1.57769,1.57769,322700005.0
2006-04-11 07:02:00,1.5776,1.5777,1.5776,1.5777,49600000.0
2006-04-11 07:03:00,1.5777,1.57772,1.57758,1.57758,155200000.0
2006-04-11 07:04:00,1.57755,1.5777,1.57734,1.57759,365999997.0
2006-04-11 07:05:00,1.57766,1.57791,1.57766,1.57791,130900000.0
2006-04-11 07:06:00,1.5777,1.57785,1.5777,1.57785,16000000.0
2006-04-11 07:07:00,1.57785,1.57797,1.57783,1.57783,221499997.0
2006-04-11 07:08:00,1.57784,1.57796,1.57761,1.57782,185800001.0
2006-04-11 07:09:00,1.57785,1.57793,1.57766,1.57766,231200001.0
2006-04-11 07:10:00,1.57775,1.57782,1.5776,1.57769,28800000.0
2006-04-11 07:11:00,1.57756,1.5777,1.57751,1.57758,214399999.0
2006-04-11 07:12:00,1.57756,1.57765,1.57751,1.57751,239000004.0
2006-04-11 07:13:00,1.57755,1.57765,1.57742,1.57746,311200004.0
2006-04-11 07:14:00,1.57755,1.57765,1.57743,1.57757,79900000.0
2006-04-11 07:15:00,1.57762,1.57781,1.57747,1.57774,243200001.0
2006-04-11 07:16:00,1.57771,1.57772,1.57755,1.57756,256499999.0
2006-04-11 07:17:00,1.57755,1.57765,1.57755,1.57765,171700002.0
2006-04-11 07:18:00,1.57753,1.5777,1.57747,1.57757,234499998.0
2006-04-11 07:19:00,1.57745,1.57759,1.57743,1.57752,44500000.0
2006-04-11 07:20:00,1.57754,1.57764,1.5774,1.57742,280800000.0
2006-04-11 07:21:00,1.57756,1.57763,1.57743,1.57743,383500002.0
2006-04-11 07:22:00,1.5774,1.57753,1.57725,1.57746,419499998.0
2006-04-11 07:23:00,1.57737,1.57753,1.57726,1.5775,211800000.0
2006-04-11 07:24:00,1.57745,1.57752,1.57734,1.57745,275900001.0
2006-04-11 07:25:00,1.57748,1.57757,1.57735,1.57745,390800003.0
2006-04-11 07:26:00,1.57759,1.57759,1.57722,1.57743,205799999.0
2006-04-11 07:27:00,1.57758,1.57758,1.57734,1.57744,243099999.0
2006-04-11 07:28:00,1.57757,1.57762,1.57741,1.57753,154199999.0
2006-04-11 07:29:00,1.57747,1.57763,1.57744,1.57762,277200005.0
2006-04-11 07:30:00,1.57759,1.5779,1.57759,1.5779,236300004.0
2006-04-11 07:31:00,1.57791,1.57791,1.57773,1.57782,134499998.0
2006-04-11 07:32:00,1.57795,1.57795,1.57762,1.57762,242500001.0
2006-04-11 07:33:00,1.57774,1.57783,1.57757,1.57769,305300005.0
2006-04-11 07:34:00,1.57777,1.57796,1.57772,1.57779,195200000.0
2006-04-11 07:35:00,1.57789,1.57798,1.57779,1.57791,218000000.0
2006-04-11 07:36:00,1.5779,1.57795,1.57782,1.57788,123700000.0
2006-04-11 07:37:00,1.57776,1.5779,1.57764,1.57775,162200000.0
2006-04-11 07:38:00,1.57768,1.57775,1.57749,1.57768,324200002.0
2006-04-11 07:39:00,1.57769,1.57769,1.57737,1.57737,250299997.0
2006-04-11 07:40:00,1.57745,1.57772,1.57745,1.5777,289600002.0
2006-04-11 07:41:00,1.57761,1.5779,1.57761,1.57787,337900002.0
2006-04-11 07:42:00,1.5778,1.5779,1.57766,1.57784,352300005.0
2006-04-11 07:43:00,1.5777,1.57785,1.57765,1.57785,330900001.0
2006-04-11 07:44:00,1.57787,1.57788,1.5777,1.57774,193400001.0
2006-04-11 07:45:00,1.57778,1.57785,1.57769,1.5778,241899999.0
2006-04-11 07:46:00,1.57785,1.57785,1.57772,1.57772,42799999.0
2006-04-11 07:47:00,1.57781,1.57789,1.57771,1.57772,233900004.0
2006-04-11 07:48:00,1.57776,1.57792,1.57771,1.57792,270100001.0
2006-04-11 07:49:00,1.57795,1.57805,1.57783,1.57792,261999996.0
2006-04-11 07:50:00,1.57798,1.57802,1.57775,1.57782,406000003.0
2006-04-11 07:51:00,1.57793,1.57793,1.57765,1.57765,261099999.0
2006-04-11 07:52:00,1.57784,1.57787,1.57769,1.57773,117200001.0
2006-04-11 07:53:00,1.57779,1.5778,1.57753,1.57764,218200000.0
2006-04-11 07:54:00,1.57747,1.57789,1.57747,1.57783,180199999.0
2006-04-11 07:55:00,1.57783,1.57783,1.57757,1.57775,287500001.0
2006-04-11 07:56:00,1.57781,1.57784,1.57779,1.57784,41600000.0
2006-04-11 07:57:00,1.57781,1.57785,1.57769,1.57774,243700000.0
2006-04-11 07:58:00,1.57766,1.57787,1.57762,1.57762,584999994.0
2006-04-11 07:59:00,1.57785,1.57791,1.5777,1.57771,274100002.0
2006-04-11 08:00:00,1.5778,1.57789,1.57761,1.57782,333199997.0
2006-04-11 08:01:00,1.57774,1.57791,1.57768,1.57787,433200005.0
2006-04-11 08:02:00,1.57781,1.57781,1.57753,1.57764,226099998.0
2006-04-11 08:03:00,1.57754,1.57774,1.57754,1.57774,135500003.0
2006-04-11 08:04:00,1.57746,1.57762,1.57743,1.57747,159099999.0
2006-04-11 08:05:00,1.57743,1.57764,1.5774,1.57747,406800004.0
2006-04-11 08:06:00,1.57754,1.57759,1.57715,1.57715,284400000.0
2006-04-11 08:07:00,1.57745,1.57761,1.57733,1.57754,372599998.0
2006-04-11 08:08:00,1.57732,1.57745,1.57732,1.57742,86299999.0
2006-04-11 08:09:00,1.57716,1.5774,1.57716,1.57735,127999999.0
2006-04-11 08:10:00,1.57738,1.57738,1.57708,1.57733,262600000.0
2006-04-11 08:11:00,1.57734,1.57749,1.57722,1.57741,176000002.0
2006-04-11 08:12:00,1.57731,1.57742,1.57724,1.57724,166499999.0
2006-04-11 08:13:00,1.57725,1.57752,1.57721,1.57752,407300003.0
2006-04-11 08:14:00,1.57737,1.57755,1.57723,1.5774,175699998.0
2006-04-11 08:15:00,1.57739,1.57754,1.57727,1.57747,283199998.0
2006-04-11 08:16:00,1.57735,1.57745,1.57719,1.57731,61600000.0
2006-04-11 08:17:00,1.57738,1.57756,1.5773,1.57741,307800002.0
2006-04-11 08:18:00,1.5775,1.5775,1.57736,1.57738,275499998.0
2006-04-11 08:19:00,1.57754,1.57754,1.57727,1.57744,238899999.0
2006-04-11 08:20:00,1.57753,1.57753,1.5773,1.57735,221800001.0
2006-04-11 08:21:00,1.57735,1.57749,1.57726,1.57746,202100002.0
2006-04-11 08:22:00,1.5772,1.57739,1.5772,1.57729,104100001.0
2006-04-11 08:23:00,1.57725,1.57745,1.57719,1.57735,238799999.0
2006-04-11 08:24:00,1.57718,1.57733,1.57708,1.57717,224299999.0
2006-04-11 08:25:00,1.57714,1.5774,1.57714,1.57727,236999999.0
2006-04-11 08:26:00,1.57742,1.57748,1.57725,1.57736,325099997.0
2006-04-11 08:27:00,1.57724,1.57755,1.57713,1.57753,313500000.0
2006-04-11 08:28:00,1.57753,1.57753,1.5773,1.5773,297000000.0
2006-04-11 08:29:00,1.57752,1.57754,1.57733,1.57741,234800000.0
2006-04-11 08:30:00,1.5773,1.57755,1.5773,1.57738,381699998.0
2006-04-11 08:31:00,1.57726,1.5775,1.57726,1.57745,294699999.0
2006-04-11 08:32:00,1.57745,1.57752,1.57735,1.57735,174500001.0
2006-04-11 08:33:00,1.57747,1.57747,1.57719,1.57721,256500003.0
2006-04-11 08:34:00,1.57724,1.57738,1.57724,1.57729,233800000.0
2006-04-11 08:35:00,1.57724,1.57734,1.57706,1.57734,495200005.0
2006-04-11 08:36:00,1.57722,1.57732,1.57705,1.57705,385199999.0
2006-04-11 08:37:00,1.57717,1.57723,1.57703,1.57716,216500002.0
2006-04-11 08:38:00,1.57703,1.57723,1.57699,1.57702,201300000.0
2006-04-11 08:39:00,1.57713,1.57713,1.57695,1.577,222100001.0
2006-04-11 08:40:00,1.57705,1.57712,1.57681,1.57691,254800001.0
2006-04-11 08:41:00,1.57699,1.57707,1.57684,1.57702,288300006.0
2006-04-11 08:42:00,1.57694,1.57707,1.57689,1.57707,324500002.0
2006-04-11 08:43:00,1.57694,1.57707,1.57694,1.57707,70300000.0
2006-04-11 08:44:00,1.57708,1.57718,1.57693,1.57703,397100005.0
2006-04-11 08:45:00,1.57717,1.57717,1.57676,1.57705,269700006.0
2006-04-11 08:46:00,1.5769,1.5771,1.5769,1.5771,163799999.0
2006-04-11 08:47:00,1.5771,1.57717,1.57695,1.5771,446799998.0
2006-04-11 08:48:00,1.57704,1.57722,1.57689,1.5771,345300004.0
2006-04-11 08:49:00,1.57687,1.57709,1.57687,1.57709,170699999.0
2006-04-11 08:50:00,1.57701,1.57713,1.57694,1.57708,234200001.0
2006-04-11 08:51:00,1.57696,1.5772,1.57696,1.5772,228800002.0
2006-04-11 08:52:00,1.57713,1.5773,1.57706,1.57728,225300002.0
2006-04-11 08:53:00,1.57724,1.57745,1.57718,1.57745,360400003.0
2006-04-11 08:54:00,1.57735,1.57744,1.57722,1.57722,298900003.0
2006-04-11 08:55:00,1.57734,1.5775,1.57732,1.57749,182200000.0
2006-04-11 08:56:00,1.57743,1.57743,1.57723,1.57729,297099998.0
2006-04-11 08:57:00,1.57729,1.57738,1.57716,1.57727,54899999.0
2006-04-11 08:58:00,1.57718,1.57737,1.57713,1.57724,293199996.0
2006-04-11 08:59:00,1.57739,1.57749,1.57727,1.57743,293499999.0
2006-04-11 09:00:00,1.57731,1.5774,1.57721,1.57724,404999996.0
2006-04-11 09:01:00,1.57718,1.57734,1.57717,1.57717,246000002.0
2006-04-11 09:02:00,1.57728,1.57738,1.57718,1.5773,261700003.0
2006-04-11 09:03:00,1.57731,1.57745,1.5773,1.57745,130300001.0
2006-04-11 09:04:00,1.57743,1.5775,1.57731,1.57743,223600004.0
2006-04-11 09:05:00,1.57743,1.57751,1.57732,1.57741,230800003.0
2006-04-11 09:06:00,1.57748,1.57762,1.5774,1.57742,427800003.0
2006-04-11 09:07:00,1.57745,1.57755,1.57733,1.57742,167400001.0
2006-04-11 09:08:00,1.57746,1.57762,1.5774,1.57748,280300003.0
2006-04-11 09:09:00,1.57748,1.57762,1.57736,1.57743,271900000.0
2006-04-11 09:10:00,1.57731,1.5774,1.57717,1.57733,438100003.0
2006-04-11 09:11:00,1.57724,1.57732,1.57706,1.57708,346000002.0
2006-04-11 09:12:00,1.57705,1.5772,1.57699,1.57713,279800001.0
2006-04-11 09:13:00,1.57717,1.57728,1.57706,1.57719,242299999.0
2006-04-11 09:14:00,1.57724,1.57724,1.57699,1.577,291599999.0
2006-04-11 09:15:00,1.57709,1.57721,1.57699,1.57702,218399998.0
2006-04-11 09:16:00,1.57695,1.57712,1.57688,1.57688,318599997.0
2006-04-11 09:17:00,1.57694,1.57694,1.57682,1.57682,133500000.0
2006-04-11 09:18:00,1.57693,1.57696,1.57691,1.57696,59100000.0
2006-04-11 09:19:00,1.577,1.57707,1.57683,1.57703,273900003.0
2006-04-11 09:20:00,1.57699,1.57716,1.57683,1.57694,312000002.0
2006-04-11 09:21:00,1.57703,1.57723,1.57685,1.57717,156999999.0
2006-04-11 09:22:00,1.57702,1.57723,1.57702,1.57711,280400000.0
2006-04-11 09:23:00,1.57729,1.57729,1.57707,1.5772,435099998.0
2006-04-11 09:24:00,1.57715,1.57725,1.57702,1.5771,295600003.0
2006-04-11 09:25:00,1.57703,1.57718,1.57701,1.57712,341299994.0
2006-04-11 09:26:00,1.57716,1.57722,1.57709,1.57718,89500000.0
2006-04-11 09:27:00,1.57711,1.57733,1.57699,1.57733,419499996.0
2006-04-11 09:28:00,1.57724,1.57739,1.57709,1.57737,260699998.0
2006-04-11 09:29:00,1.57732,1.5775,1.57724,1.57736,278299999.0
2006-04-11 09:30:00,1.57731,1.57741,1.5772,1.57733,107700000.0
2006-04-11 09:31:00,1.57723,1.5773,1.57709,1.57709,197000000.0
2006-04-11 09:32:00,1.57713,1.5773,1.5771,1.57727,493800003.0
2006-04-11 09:33:00,1.57726,1.57733,1.57709,1.57725,230800003.0
2006-04-11 09:34:00,1.57706,1.57723,1.57706,1.5772,155800002.0
2006-04-11 09:35:00,1.57713,1.57725,1.57709,1.57722,268499999.0
2006-04-11 09:36:00,1.5771,1.57722,1.57697,1.57709,229600001.0
2006-04-11 09:37:00,1.57716,1.57737,1.57714,1.5773,220900004.0
2006-04-11 09:38:00,1.57743,1.57747,1.57723,1.57731,207000000.0
2006-04-11 09:39:00,1.57747,1.5775,1.57736,1.57738,195100004.0
2006-04-11 09:40:00,1.57733,1.57743,1.57732,1.57742,24700000.0
2006-04-11 09:41:00,1.57738,1.57745,1.57726,1.5774,262599998.0
2006-04-11 09:42:00,1.57726,1.57748,1.57723,1.5773,343900004.0
2006-04-11 09:43:00,1.5773,1.5774,1.5772,1.57736,428200005.0
2006-04-11 09:44:00,1.57732,1.57736,1.57716,1.57716,229399997.0
2006-04-11 09:45:00,1.57748,1.57748,1.5773,1.5773,31700000.0
2006-04-11 09:46:00,1.57749,1.57749,1.57723,1.57744,142800004.0
2006-04-11 09:47:00,1.57744,1.57748,1.57728,1.57728,163400000.0
2006-04-11 09:48:00,1.57738,1.57746,1.57726,1.57732,418900004.0
2006-04-11 09:49:00,1.57739,1.57748,1.5773,1.57748,233199999.0
2006-04-11 09:50:00,1.57739,1.57748,1.57721,1.57748,382600000.0
2006-04-11 09:51:00,1.57745,1.57751,1.57724,1.57724,282999999.0
2006-04-11 09:52:00,1.57751,1.57753,1.57731,1.57737,233799997.0
2006-04-11 09:53:00,1.57746,1.57751,1.57728,1.57742,297900000.0
2006-04-11 09:54:00,1.57737,1.57743,1.5772,1.5772,316000004.0
2006-04-11 09:55:00,1.57734,1.57743,1.57705,1.57733,364799998.0
2006-04-11 09:56:00,1.5772,1.57735,1.5772,1.57735,192300002.0
2006-04-11 09:57:00,1.57742,1.57748,1.57734,1.57734,288500002.0
2006-04-11 09:58:00,1.57738,1.57752,1.57735,1.57749,152799998.0
2006-04-11 09:59:00,1.57732,1.57745,1.57728,1.57736,250100000.0
2006-04-11 10:00:00,1.5772,1.57733,1.57711,1.57728,401500004.0
2006-04-11 10:01:00,1.57735,1.5774,1.57716,1.57731,279400000.0
2006-04-11 10:02:00,1.5773,1.57736,1.5771,1.57718,466800003.0
2006-04-11 10:03:00,1.5772,1.57736,1.5772,1.57724,139700000.0
2006-04-11 10:04:00,1.57728,1.57734,1.57727,1.57731,83200001.0
2006-04-11 10:05:00,1.57706,1.57734,1.57706,1.57723,387500002.0
2006-04-11 10:06:00,1.57728,1.57734,1.57719,1.57719,126100001.0
2006-04-11 10:07:00,1.57738,1.57738,1.57712,1.57721,536800007.0
2006-04-11 10:08:00,1.57715,1.57737,1.57705,1.57735,338200002.0
2006-04-11 10:09:00,1.5772,1.57748,1.5772,1.57743,231300000.0
2006-04-11 10:10:00,1.57738,1.57751,1.57728,1.57732,201100001.0
2006-04-11 10:11:00,1.5774,1.57748,1.57727,1.57743,240500002.0
2006-04-11 10:12:00,1.57731,1.5775,1.57726,1.57739,355599996.0
2006-04-11 10:13:00,1.57748,1.57748,1.57721,1.57736,320800000.0
2006-04-11 10:14:00,1.57745,1.5775,1.57724,1.57743,418700002.0
2006-04-11 10:15:00,1.57749,1.57749,1.57732,1.57734,156900004.0
2006-04-11 10:16:00,1.5775,1.5775,1.5773,1.57735,433500000.0
2006-04-11 10:17:00,1.57747,1.57751,1.57728,1.57728,284500001.0
2006-04-11 10:18:00,1.57731,1.57747,1.57724,1.57737,275400003.0
2006-04-11 10:19:00,1.5773,1.5774,1.57725,1.57733,187300001.0
2006-04-11 10:20:00,1.57727,1.57733,1.57714,1.57721,116799999.0
2006-04-11 10:21:00,1.57713,1.57739,1.57713,1.57731,303099998.0
2006-04-11 10:22:00,1.57733,1.57739,1.5771,1.57723,343499998.0
2006-04-11 10:23:00,1.57745,1.57754,1.57729,1.57746,262799999.0
2006-04-11 10:24:00,1.5775,1.5775,1.5772,1.57736,111400000.0
2006-04-11 10:25:00,1.57736,1.57749,1.57711,1.5773,401000001.0
2006-04-11 10:26:00,1.5774,1.57748,1.57729,1.57738,361800001.0
2006-04-11 10:27:00,1.57735,1.57742,1.57724,1.57733,364199995.0
2006-04-11 10:28:00,1.5774,1.5774,1.57725,1.57733,233500000.0
2006-04-11 10:29:00,1.57731,1.57738,1.57719,1.57728,157299999.0
2006-04-11 10:30:00,1.57717,1.57741,1.57714,1.57733,345100000.0
2006-04-11 10:31:00,1.57732,1.57733,1.57715,1.57718,341100001.0
2006-04-11 10:32:00,1.57715,1.57732,1.57706,1.57718,224399996.0
2006-04-11 10:33:00,1.57731,1.57733,1.57708,1.57733,417400002.0
2006-04-11 10:34:00,1.57719,1.5774,1.57719,1.57733,206300001.0
2006-04-11 10:35:00,1.57737,1.57748,1.57726,1.57726,349900001.0
2006-04-11 10:36:00,1.5774,1.57759,1.5774,1.57755,301900004.0
2006-04-11 10:37:00,1.57748,1.57758,1.57735,1.57758,258500005.0
2006-04-11 10:38:00,1.57748,1.57766,1.57744,1.57759,180800003.0
2006-04-11 10:39:00,1.57759,1.57765,1.57749,1.57758,347000004.0
2006-04-11 10:40:00,1.57756,1.57767,1.57743,1.57759,167800003.0
2006-04-11 10:41:00,1.57745,1.5776,1.57738,1.5775,381500005.0
2006-04-11 10:42:00,1.57746,1.57758,1.57737,1.5774,437999998.0
2006-04-11 10:43:00,1.5774,1.57754,1.57717,1.57752,275200002.0
2006-04-11 10:44:00,1.57752,1.57754,1.57733,1.57733,308999999.0
2006-04-11 10:45:00,1.57737,1.57743,1.57737,1.57743,105400002.0
2006-04-11 10:46:00,1.57735,1.57751,1.57725,1.57744,249600003.0
2006-04-11 10:47:00,1.57748,1.57748,1.5772,1.5772,153099997.0
2006-04-11 10:48:00,1.57733,1.57745,1.57725,1.57745,168599998.0
2006-04-11 10:49:00,1.57739,1.57742,1.57719,1.57719,417500004.0
2006-04-11 10:50:00,1.57715,1.57745,1.57715,1.57735,186500002.0
2006-04-11 10:51:00,1.57713,1.57746,1.57713,1.57744,393400002.0
2006-04-11 10:52:00,1.5773,1.57743,1.57718,1.57733,269499999.0
2006-04-11 10:53:00,1.57736,1.57737,1.57716,1.57728,321099995.0
2006-04-11 10:54:00,1.57728,1.57742,1.57721,1.57722,267599999.0
2006-04-11 10:55:00,1.57725,1.57743,1.57711,1.57731,457599999.0
2006-04-11 10:56:00,1.57748,1.57748,1.5772,1.57739,266399999.0
2006-04-11 10:57:00,1.57733,1.57744,1.57718,1.57739,300900002.0
2006-04-11 10:58:00,1.57744,1.57749,1.57736,1.57736,221600002.0
2006-04-11 10:59:00,1.57746,1.57764,1.57743,1.57743,172800000.0
2006-04-11 11:00:00,1.57765,1.57765,1.57728,1.57743,351499998.0
2006-04-11 11:01:00,1.57747,1.57759,1.57723,1.57735,478800002.0
2006-04-11 11:02:00,1.57735,1.57744,1.57726,1.5774,326499999.0
2006-04-11 11:03:00,1.57737,1.57764,1.57737,1.57753,172600000.0
2006-04-11 11:04:00,1.57734,1.57771,1.57734,1.57755,469200001.0
2006-04-11 11:05:00,1.57738,1.57754,1.57736,1.57754,127600000.0
2006-04-11 11:06:00,1.57755,1.57757,1.57732,1.57747,190800001.0
2006-04-11 11:07:00,1.57735,1.57752,1.57733,1.57745,380399997.0
2006-04-11 11:08:00,1.57741,1.57743,1.57726,1.57734,297000004.0
2006-04-11 11:09:00,1.57737,1.57746,1.57716,1.57736,246799999.0
2006-04-11 11:10:00,1.57732,1.57747,1.5773,1.57743,155100002.0
2006-04-11 11:11:00,1.5774,1.57753,1.57734,1.57736,379000006.0
2006-04-11 11:12:00,1.57742,1.57745,1.57723,1.57729,244700003.0
2006-04-11 11:13:00,1.57742,1.57749,1.57728,1.57748,229000000.0
2006-04-11 11:14:00,1.57732,1.57753,1.57732,1.57753,318699999.0
2006-04-11 11:15:00,1.5774,1.57753,1.57733,1.57753,315200000.0
2006-04-11 11:16:00,1.57744,1.57755,1.57742,1.57743,278000002.0
2006-04-11 11:17:00,1.57721,1.5775,1.57721,1.57742,247199999.0
2006-04-11 11:18:00,1.57741,1.57747,1.57724,1.57724,485199999.0
2006-04-11 11:19:00,1.57738,1.57746,1.57727,1.57738,297499998.0
2006-04-11 11:20:00,1.57745,1.57748,1.5773,1.57731,382400002.0
2006-04-11 11:21:00,1.57745,1.57748,1.57729,1.57741,205600002.0
2006-04-11 11:22:00,1.57722,1.57741,1.57712,1.57727,273899996.0
2006-04-11 11:23:00,1.57717,1.57742,1.57717,1.57735,383699998.0
2006-04-11 11:24:00,1.57719,1.57747,1.57719,1.57737,366200005.0
2006-04-11 11:25:00,1.57725,1.57748,1.57716,1.57744,275200004.0
2006-04-11 11:26:00,1.57725,1.5774,1.57725,1.5774,123100000.0
2006-04-11 11:27:00,1.57724,1.5774,1.57724,1.5774,203900005.0
2006-04-11 11:28:00,1.57724,1.57746,1.57724,1.57744,278099999.0
2006-04-11 11:29:00,1.57737,1.5775,1.57732,1.57743,276400001.0
2006-04-11 11:30:00,1.57744,1.57744,1.57717,1.57721,367500001.0
2006-04-11 11:31:00,1.57732,1.57734,1.57717,1.57717,327700001.0
2006-04-11 11:32:00,1.5772,1.57734,1.57716,1.5773,349200001.0
2006-04-11 11:33:00,1.57723,1.5773,1.57713,1.57726,372000002.0
2006-04-11 11:34:00,1.5772,1.57725,1.57699,1.5771,373600001.0
2006-04-11 11:35:00,1.57707,1.57725,1.57702,1.57718,264800000.0
2006-04-11 11:36:00,1.57713,1.5772,1.57699,1.57715,289100000.0
2006-04-11 11:37:00,1.57714,1.57721,1.57701,1.57706,363099995.0
2006-04-11 11:38:00,1.5772,1.57728,1.57709,1.57722,241500001.0
2006-04-11 11:39:00,1.57716,1.57724,1.57704,1.57707,396400003.0
2006-04-11 11:40:00,1.57701,1.57726,1.57701,1.57722,236100000.0
2006-04-11 11:41:00,1.5772,1.57728,1.577,1.57721,257900000.0
2006-04-11 11:42:00,1.57705,1.5773,1.57705,1.5773,322600003.0
2006-04-11 11:43:00,1.57726,1.57741,1.57716,1.57726,317400002.0
2006-04-11 11:44:00,1.57733,1.5774,1.57718,1.57726,292100000.0
2006-04-11 11:45:00,1.57735,1.57743,1.57722,1.57725,384900001.0
2006-04-11 11:46:00,1.57733,1.5774,1.57721,1.57732,159699999.0
2006-04-11 11:47:00,1.57731,1.57746,1.57717,1.57733,147099999.0
2006-04-11 11:48:00,1.57744,1.57744,1.57717,1.57722,300000002.0
2006-04-11 11:49:00,1.57727,1.57744,1.57717,1.57717,394800001.0
2006-04-11 11:50:00,1.57736,1.57745,1.57728,1.57736,431400004.0
2006-04-11 11:51:00,1.57743,1.57746,1.57716,1.57726,251500000.0
2006-04-11 11:52:00,1.5773,1.5774,1.57715,1.57733,235700003.0
2006-04-11 11:53:00,1.5773,1.57743,1.57727,1.5774,260600000.0
2006-04-11 11:54:00,1.57736,1.57745,1.57719,1.57732,322100003.0
2006-04-11 11:55:00,1.57708,1.57737,1.57708,1.57728,387500005.0
2006-04-11 11:56:00,1.57709,1.57729,1.57707,1.57729,378900006.0
2006-04-11 11:57:00,1.57707,1.57727,1.57707,1.57713,274800002.0
2006-04-11 11:58:00,1.57712,1.5772,1.57694,1.57715,261399997.0
2006-04-11 11:59:00,1.57706,1.57724,1.57698,1.57715,252399999.0
2006-04-11 12:00:00,1.57714,1.57722,1.5769,1.57701,195000001.0
2006-04-11 12:01:00,1.57693,1.57718,1.57693,1.57708,415299996.0
2006-04-11 12:02:00,1.5771,1.57715,1.57692,1.57708,359099998.0
2006-04-11 12:03:00,1.57702,1.57716,1.57686,1.57716,298500002.0
2006-04-11 12:04:00,1.57699,1.57709,1.57689,1.57704,339600003.0
2006-04-11 12:05:00,1.57703,1.57716,1.577,1.577,221900004.0
2006-04-11 12:06:00,1.57717,1.57717,1.57676,1.57686,442599998.0
2006-04-11 12:07:00,1.57691,1.57715,1.57691,1.57705,287099999.0
2006-04-11 12:08:00,1.57711,1.57719,1.57693,1.57708,457399995.0
2006-04-11 12:09:00,1.57713,1.57718,1.577,1.57712,395399999.0
2006-04-11 12:10:00,1.57713,1.57719,1.57691,1.57691,166700003.0
2006-04-11 12:11:00,1.57696,1.5771,1.57679,1.57699,394700000.0
2006-04-11 12:12:00,1.57684,1.57701,1.57682,1.57693,298800002.0
2006-04-11 12:13:00,1.57683,1.57695,1.57683,1.57695,111000000.0
2006-04-11 12:14:00,1.57689,1.57698,1.57684,1.57693,182200003.0
2006-04-11 12:15:00,1.57698,1.57705,1.57689,1.57702,301899998.0
2006-04-11 12:16:00,1.57688,1.57698,1.57676,1.57682,201800003.0
2006-04-11 12:17:00,1.57693,1.577,1.57685,1.577,224800002.0
2006-04-11 12:18:00,1.57685,1.57698,1.5768,1.57693,376700000.0
2006-04-11 12:19:00,1.57694,1.57702,1.5768,1.577,256300002.0
2006-04-11 12:20:00,1.57692,1.57699,1.57684,1.57687,125800000.0
2006-04-11 12:21:00,1.57703,1.5771,1.57683,1.57693,268200000.0
2006-04-11 12:22:00,1.57702,1.57715,1.57694,1.57702,312200002.0
2006-04-11 12:23:00,1.57677,1.5769,1.57649,1.57663,254099999.0
2006-04-11 12:24:00,1.57666,1.57678,1.57656,1.57671,177299998.0
2006-04-11 12:25:00,1.57678,1.57678,1.57655,1.57657,596399998.0
2006-04-11 12:26:00,1.57671,1.57671,1.57648,1.57657,234199999.0
2006-04-11 12:27:00,1.57662,1.57684,1.57658,1.57684,271799996.0
2006-04-11 12:28:00,1.57668,1.57708,1.57668,1.57699,305300001.0
2006-04-11 12:29:00,1.57686,1.57702,1.57678,1.57693,406000004.0
2006-04-11 12:30:00,1.57703,1.57709,1.57684,1.5769,326800002.0
2006-04-11 12:31:00,1.577,1.57706,1.57684,1.57702,286300003.0
2006-04-11 12:32:00,1.577,1.57714,1.57696,1.57705,320800000.0
2006-04-11 12:33:00,1.57688,1.57698,1.57688,1.57697,36200000.0
2006-04-11 12:34:00,1.5768,1.57684,1.57667,1.57673,215500002.0
2006-04-11 12:35:00,1.5768,1.57688,1.57673,1.57688,299199995.0
2006-04-11 12:36:00,1.57691,1.57691,1.57673,1.57673,67900000.0
2006-04-11 12:37:00,1.57695,1.57703,1.57683,1.57695,231699997.0
2006-04-11 12:38:00,1.57692,1.57712,1.5769,1.57701,245700000.0
2006-04-11 12:39:00,1.57695,1.57711,1.57688,1.57703,335600006.0
2006-04-11 12:40:00,1.57707,1.57716,1.57689,1.57697,365799999.0
2006-04-11 12:41:00,1.57708,1.57718,1.57692,1.57708,379800004.0
2006-04-11 12:42:00,1.57703,1.57716,1.57698,1.57708,242300003.0
2006-04-11 12:43:00,1.577,1.57713,1.57685,1.57707,264199999.0
2006-04-11 12:44:00,1.57695,1.57718,1.57684,1.57708,251599999.0
2006-04-11 12:45:00,1.57698,1.57717,1.57698,1.57711,203699999.0
2006-04-11 12:46:00,1.57704,1.57717,1.57695,1.57716,393100003.0
2006-04-11 12:47:00,1.57699,1.57717,1.57698,1.57717,218900000.0
2006-04-11 12:48:00,1.57705,1.57717,1.57691,1.57709,146699999.0
2006-04-11 12:49:00,1.57706,1.57718,1.57697,1.57708,338900007.0
2006-04-11 12:50:00,1.57708,1.57715,1.57691,1.57691,308500006.0
2006-04-11 12:51:00,1.57717,1.57723,1.57706,1.57722,361899996.0
2006-04-11 12:52:00,1.57706,1.57731,1.57682,1.5771,332800000.0
2006-04-11 12:53:00,1.57724,1.57724,1.57698,1.57715,262399999.0
2006-04-11 12:54:00,1.57705,1.5772,1.57705,1.57717,195800002.0
2006-04-11 12:55:00,1.57718,1.57718,1.57702,1.57702,116700000.0
2006-04-11 12:56:00,1.57701,1.57717,1.57686,1.57717,375900004.0
2006-04-11 12:57:00,1.57699,1.57716,1.57699,1.57716,240699998.0
2006-04-11 12:58:00,1.57711,1.57719,1.577,1.57704,261100001.0
2006-04-11 12:59:00,1.57705,1.57711,1.57691,1.57698,236699997.0
2006-04-11 13:00:00,1.57698,1.57715,1.57698,1.57715,419900002.0
2006-04-11 13:01:00,1.57715,1.57725,1.57697,1.57697,202700000.0
2006-04-11 13:02:00,1.57724,1.57735,1.57709,1.57722,180300000.0
2006-04-11 13:03:00,1.5772,1.57736,1.57715,1.57729,331500003.0
2006-04-11 13:04:00,1.57729,1.57735,1.57705,1.57718,369100003.0
2006-04-11 13:05:00,1.57723,1.57725,1.57708,1.57714,219099996.0
2006-04-11 13:06:00,1.57712,1.5773,1.5771,1.57722,281599998.0
2006-04-11 13:07:00,1.57715,1.5773,1.57704,1.5772,203300001.0
2006-04-11 13:08:00,1.57726,1.57741,1.5772,1.57725,253400001.0
2006-04-11 13:09:00,1.57741,1.57741,1.5773,1.5773,43200000.0
2006-04-11 13:10:00,1.57736,1.57746,1.57721,1.57735,382200002.0
2006-04-11 13:11:00,1.57731,1.57737,1.57703,1.57705,441499995.0
2006-04-11 13:12:00,1.57703,1.57715,1.57692,1.57713,215800000.0
2006-04-11 13:13:00,1.577,1.5772,1.577,1.57706,321300005.0
2006-04-11 13:14:00,1.57717,1.57723,1.57701,1.57711,229900002.0
2006-04-11 13:15:00,1.57721,1.5773,1.57711,1.57712,380300001.0
2006-04-11 13:16:00,1.57714,1.5773,1.57706,1.57723,296499998.0
2006-04-11 13:17:00,1.57715,1.57727,1.57715,1.57727,122900002.0
2006-04-11 13:18:00,1.57701,1.57723,1.57696,1.5771,294399999.0
2006-04-11 13:19:00,1.57703,1.57727,1.57703,1.57727,118100003.0
2006-04-11 13:20:00,1.57733,1.57741,1.57728,1.57728,212200002.0
2006-04-11 13:21:00,1.5774,1.57757,1.57731,1.57736,327800001.0
2006-04-11 13:22:00,1.57742,1.57751,1.57734,1.57742,301600000.0
2006-04-11 13:23:00,1.57736,1.57745,1.57716,1.57732,398700002.0
2006-04-11 13:24:00,1.57718,1.57746,1.57717,1.57746,330100001.0
2006-04-11 13:25:00,1.57747,1.57747,1.57713,1.57735,382000003.0
2006-04-11 13:26:00,1.57729,1.57751,1.57719,1.57737,349600008.0
2006-04-11 13:27:00,1.57729,1.57753,1.57729,1.57742,238499998.0
2006-04-11 13:28:00,1.57722,1.57748,1.57722,1.57746,257099999.0
2006-04-11 13:29:00,1.57733,1.57744,1.57721,1.5773,183900000.0
2006-04-11 13:30:00,1.57731,1.57745,1.57727,1.57745,228599996.0
2006-04-11 13:31:00,1.57741,1.57741,1.57723,1.57728,235999998.0
2006-04-11 13:32:00,1.57738,1.57743,1.57726,1.5773,309300000.0
2006-04-11 13:33:00,1.57736,1.57745,1.57729,1.57736,198100006.0
2006-04-11 13:34:00,1.57734,1.57743,1.57717,1.57738,341999996.0
2006-04-11 13:35:00,1.57741,1.57752,1.57731,1.57737,400699998.0
2006-04-11 13:36:00,1.57757,1.57762,1.57737,1.57742,392900005.0
2006-04-11 13:37:00,1.57756,1.57756,1.57736,1.57743,190900007.0
2006-04-11 13:38:00,1.57732,1.57743,1.5773,1.57743,200999999.0
2006-04-11 13:39:00,1.57738,1.57743,1.57726,1.57735,302699996.0
2006-04-11 13:40:00,1.5773,1.57741,1.57718,1.57726,253299999.0
2006-04-11 13:41:00,1.57724,1.57738,1.57711,1.57727,105500000.0
2006-04-11 13:42:00,1.57735,1.5774,1.5772,1.57733,177100001.0
2006-04-11 13:43:00,1.57732,1.5774,1.57719,1.57732,166300000.0
2006-04-11 13:44:00,1.57736,1.57739,1.57718,1.57727,329400000.0
2006-04-11 13:45:00,1.5772,1.57735,1.5772,1.57735,100599998.0
2006-04-11 13:46:00,1.57741,1.57743,1.57722,1.57734,238100001.0
2006-04-11 13:47:00,1.5774,1.57747,1.57716,1.57716,270500003.0
2006-04-11 13:48:00,1.57732,1.57742,1.57715,1.57735,365900003.0
2006-04-11 13:49:00,1.57713,1.5774,1.57693,1.5774,270699999.0
2006-04-11 13:50:00,1.57738,1.57742,1.57722,1.57722,317899998.0
2006-04-11 13:51:00,1.5773,1.5774,1.57714,1.57726,303800003.0
2006-04-11 13:52:00,1.57718,1.57733,1.57711,1.57723,225700002.0
2006-04-11 13:53:00,1.57727,1.57727,1.57701,1.57701,222100002.0
2006-04-11 13:54:00,1.57716,1.57728,1.57701,1.57728,296000002.0
2006-04-11 13:55:00,1.57726,1.57737,1.5772,1.57722,183299999.0
2006-04-11 13:56:00,1.57723,1.57733,1.57706,1.57731,256500003.0
2006-04-11 13:57:00,1.57737,1.57765,1.5773,1.5775,343900000.0
2006-04-11 13:58:00,1.5775,1.57765,1.5775,1.57759,151300001.0
2006-04-11 13:59:00,1.5773,1.57746,1.57728,1.57745,209900003.0
2006-04-11 14:00:00,1.57745,1.57745,1.57722,1.57743,289700003.0
2006-04-11 14:01:00,1.57737,1.57753,1.57729,1.57744,436300003.0
2006-04-11 14:02:00,1.57754,1.57754,1.57736,1.57742,438900001.0
2006-04-11 14:03:00,1.577,1.57745,1.577,1.5774,358600000.0
2006-04-11 14:04:00,1.57746,1.5776,1.57741,1.57748,299600000.0
2006-04-11 14:05:00,1.57765,1.57769,1.57749,1.57758,355900003.0
2006-04-11 14:06:00,1.57748,1.57757,1.57731,1.5775,205299996.0
2006-04-11 14:07:00,1.57738,1.57749,1.57728,1.57749,250099999.0
2006-04-11 14:08:00,1.57739,1.57762,1.57739,1.57756,333800001.0
2006-04-11 14:09:00,1.5776,1.57767,1.57743,1.57744,395800001.0
2006-04-11 14:10:00,1.57756,1.57765,1.57747,1.57747,307500000.0
2006-04-11 14:11:00,1.57755,1.57757,1.57737,1.57743,312600001.0
2006-04-11 14:12:00,1.5774,1.57763,1.5774,1.5775,337000002.0
2006-04-11 14:13:00,1.57752,1.5776,1.57728,1.57756,205199999.0
2006-04-11 14:14:00,1.57744,1.57756,1.57733,1.57739,367299996.0
2006-04-11 14:15:00,1.57742,1.57742,1.5772,1.57735,214100001.0
2006-04-11 14:16:00,1.57734,1.57738,1.57722,1.57727,214500002.0
2006-04-11 14:17:00,1.57718,1.57729,1.5771,1.57717,146999998.0
2006-04-11 14:18:00,1.5772,1.57734,1.57715,1.57722,301599999.0
2006-04-11 14:19:00,1.5774,1.57741,1.57723,1.57724,408200002.0
2006-04-11 14:20:00,1.57739,1.57756,1.57708,1.57756,439099994.0
2006-04-11 14:21:00,1.57758,1.57771,1.57742,1.57751,355400004.0
2006-04-11 14:22:00,1.5775,1.57754,1.57731,1.57732,360100001.0
2006-04-11 14:23:00,1.57742,1.57742,1.57713,1.57714,257900001.0
2006-04-11 14:24:00,1.57736,1.57741,1.57718,1.57723,336599999.0
2006-04-11 14:25:00,1.57735,1.57747,1.57728,1.5774,221999999.0
2006-04-11 14:26:00,1.57727,1.57746,1.57721,1.57727,344999999.0
2006-04-11 14:27:00,1.57733,1.5776,1.57733,1.57756,268000000.0
2006-04-11 14:28:00,1.57724,1.57757,1.57724,1.57753,309599998.0
2006-04-11 14:29:00,1.57755,1.57765,1.57736,1.57756,300600002.0
2006-04-11 14:30:00,1.57753,1.57762,1.5773,1.57742,354900001.0
2006-04-11 14:31:00,1.57747,1.57752,1.57721,1.57721,237399999.0
2006-04-11 14:32:00,1.57748,1.57757,1.57729,1.57751,346700000.0
2006-04-11 14:33:00,1.57746,1.57763,1.57746,1.57762,157599999.0
2006-04-11 14:34:00,1.57763,1.57769,1.57744,1.57744,295499998.0
2006-04-11 14:35:00,1.57757,1.57763,1.57729,1.57729,360100001.0
2006-04-11 14:36:00,1.57744,1.57766,1.57744,1.57759,371499997.0
2006-04-11 14:37:00,1.57756,1.57756,1.5774,1.5774,300199997.0
2006-04-11 14:38:00,1.57749,1.57758,1.57737,1.57749,332400006.0
2006-04-11 14:39:00,1.57754,1.57764,1.57746,1.57756,275400001.0
2006-04-11 14:40:00,1.5775,1.57766,1.57743,1.57743,361399999.0
2006-04-11 14:41:00,1.57756,1.5776,1.57741,1.57751,328900001.0
2006-04-11 14:42:00,1.57764,1.57766,1.57744,1.57758,462400002.0
2006-04-11 14:43:00,1.57744,1.57765,1.57737,1.57765,410100003.0
2006-04-11 14:44:00,1.5776,1.57763,1.57738,1.57738,294000003.0
2006-04-11 14:45:00,1.57752,1.57761,1.57741,1.57746,242200000.0
2006-04-11 14:46:00,1.5775,1.57765,1.57745,1.57745,198199998.0
2006-04-11 14:47:00,1.5775,1.57753,1.57734,1.57745,315200001.0
2006-04-11 14:48:00,1.57741,1.57754,1.57727,1.57753,190899999.0
2006-04-11 14:49:00,1.57739,1.5775,1.57722,1.57744,287600000.0
2006-04-11 14:50:00,1.57752,1.57757,1.57735,1.57745,310700000.0
2006-04-11 14:51:00,1.57734,1.57749,1.57723,1.57746,239699999.0
2006-04-11 14:52:00,1.57745,1.57753,1.57734,1.57748,198599999.0
2006-04-11 14:53:00,1.57741,1.57761,1.57736,1.5775,177100000.0
2006-04-11 14:54:00,1.57759,1.57768,1.57725,1.57743,281799999.0
2006-04-11 14:55:00,1.5775,1.57765,1.57738,1.57749,114100000.0
2006-04-11 14:56:00,1.57765,1.57772,1.57745,1.5775,317700002.0
2006-04-11 14:57:00,1.57751,1.57771,1.57747,1.5775,287399999.0
2006-04-11 14:58:00,1.57755,1.57774,1.57749,1.57756,198300000.0
2006-04-11 14:59:00,1.57747,1.57759,1.57736,1.57743,327300004.0
2006-04-11 15:00:00,1.57748,1.57761,1.57744,1.57761,273000002.0
2006-04-11 15:01:00,1.57747,1.57759,1.57728,1.57742,335400003.0
2006-04-11 15:02:00,1.57752,1.57761,1.57745,1.57752,223199998.0
2006-04-11 15:03:00,1.5775,1.57757,1.57738,1.57738,440299995.0
2006-04-11 15:04:00,1.57748,1.57751,1.57734,1.5774,334500003.0
2006-04-11 15:05:00,1.57739,1.57755,1.5772,1.57746,192700000.0
2006-04-11 15:06:00,1.57737,1.5776,1.57737,1.57755,175900001.0
2006-04-11 15:07:00,1.5775,1.5776,1.57737,1.57743,249500002.0
2006-04-11 15:08:00,1.57743,1.57766,1.57732,1.57766,265600000.0
2006-04-11 15:09:00,1.5777,1.5777,1.57742,1.57755,372500002.0
2006-04-11 15:10:00,1.57761,1.57766,1.5774,1.57748,221200000.0
2006-04-11 15:11:00,1.57755,1.57768,1.57746,1.57761,158500000.0
2006-04-11 15:12:00,1.57752,1.57767,1.57744,1.5776,266600000.0
2006-04-11 15:13:00,1.57761,1.57767,1.57741,1.57747,388299998.0
2006-04-11 15:14:00,1.57746,1.57763,1.57739,1.57763,237200002.0
2006-04-11 15:15:00,1.57756,1.57772,1.57742,1.57755,484200001.0
2006-04-11 15:16:00,1.57747,1.57768,1.5774,1.5775,391299999.0
2006-04-11 15:17:00,1.57764,1.57769,1.5775,1.57761,179199999.0
2006-04-11 15:18:00,1.57758,1.57772,1.57737,1.57758,362300000.0
2006-04-11 15:19:00,1.57759,1.57767,1.57744,1.57762,245000001.0
2006-04-11 15:20:00,1.57752,1.5777,1.57748,1.57762,432099999.0
2006-04-11 15:21:00,1.57758,1.57768,1.57742,1.57759,410599999.0
2006-04-11 15:22:00,1.57761,1.57773,1.57752,1.57773,308100000.0
2006-04-11 15:23:00,1.5776,1.5777,1.57738,1.57738,200599995.0
2006-04-11 15:24:00,1.5776,1.57762,1.5774,1.57749,283299997.0
2006-04-11 15:25:00,1.57758,1.57765,1.57744,1.57762,227800003.0
2006-04-11 15:26:00,1.57763,1.57765,1.57752,1.57752,151899999.0
2006-04-11 15:27:00,1.57767,1.5777,1.57751,1.57751,189399999.0
2006-04-11 15:28:00,1.57739,1.57763,1.57739,1.57763,179199999.0
2006-04-11 15:29:00,1.57756,1.57766,1.57725,1.57739,325400000.0
2006-04-11 15:30:00,1.57722,1.57752,1.5772,1.57733,311099998.0
2006-04-11 15:31:00,1.57732,1.57748,1.57727,1.5774,460799999.0
2006-04-11 15:32:00,1.57742,1.57746,1.57728,1.57746,421799999.0
2006-04-11 15:33:00,1.57737,1.57748,1.57722,1.57748,264300004.0
2006-04-11 15:34:00,1.57747,1.57747,1.57711,1.57711,212000001.0
2006-04-11 15:35:00,1.57738,1.57749,1.57727,1.5774,248999999.0
2006-04-11 15:36:00,1.57729,1.57741,1.57717,1.57734,268000001.0
2006-04-11 15:37:00,1.57731,1.57732,1.57707,1.57707,263100000.0
2006-04-11 15:38:00,1.57726,1.57735,1.57715,1.57715,219100001.0
2006-04-11 15:39:00,1.57736,1.57741,1.57723,1.57728,207000000.0
2006-04-11 15:40:00,1.5773,1.57733,1.57718,1.57727,67899999.0
2006-04-11 15:41:00,1.57712,1.57728,1.57708,1.57714,202200000.0
2006-04-11 15:42:00,1.5772,1.57722,1.57706,1.57708,65300000.0
2006-04-11 15:43:00,1.57713,1.57733,1.57711,1.57723,398899999.0
2006-04-11 15:44:00,1.57711,1.57726,1.57707,1.57722,269000003.0
2006-04-11 15:45:00,1.57713,1.57724,1.57704,1.57704,379500001.0
2006-04-11 15:46:00,1.57715,1.57727,1.57699,1.57712,195900002.0
2006-04-11 15:47:00,1.57723,1.57735,1.57715,1.5773,336299995.0
2006-04-11 15:48:00,1.57728,1.57728,1.57706,1.57727,331099997.0
2006-04-11 15:49:00,1.57724,1.57736,1.57711,1.5773,191100002.0
2006-04-11 15:50:00,1.5772,1.57733,1.57714,1.57727,183800001.0
2006-04-11 15:51:00,1.57727,1.57735,1.57707,1.57707,271600003.0
2006-04-11 15:52:00,1.57715,1.57728,1.57713,1.57714,363600004.0
2006-04-11 15:53:00,1.57725,1.57733,1.57707,1.57712,501499996.0
2006-04-11 15:54:00,1.57728,1.57733,1.57718,1.57727,209000002.0
2006-04-11 15:55:00,1.57723,1.57735,1.57703,1.57714,424800006.0
2006-04-11 15:56:00,1.57707,1.5773,1.57695,1.57714,302300000.0
2006-04-11 15:57:00,1.57704,1.57716,1.57694,1.577,222599997.0
2006-04-11 15:58:00,1.57686,1.57701,1.57679,1.57692,385399994.0
2006-04-11 15:59:00,1.57674,1.57698,1.57674,1.57679,363900003.0
2006-04-11 16:00:00,1.57687,1.57691,1.57663,1.57677,343400001.0
2006-04-11 16:01:00,1.57666,1.57682,1.57648,1.57664,211899998.0
2006-04-11 16:02:00,1.57673,1.57676,1.57652,1.57667,220200000.0
2006-04-11 16:03:00,1.57647,1.57663,1.57629,1.57663,430899997.0
2006-04-11 16:04:00,1.57657,1.57667,1.57651,1.57654,328500001.0
2006-04-11 16:05:00,1.57648,1.57657,1.57632,1.57645,238100002.0
2006-04-11 16:06:00,1.57633,1.5766,1.57633,1.57654,449699997.0
2006-04-11 16:07:00,1.57644,1.57651,1.57623,1.57637,262800006.0
2006-04-11 16:08:00,1.57649,1.57656,1.57627,1.5764,484400001.0
2006-04-11 16:09:00,1.57638,1.57656,1.57632,1.57652,457799998.0
2006-04-11 16:10:00,1.57646,1.57654,1.57627,1.57652,213699998.0
2006-04-11 16:11:00,1.57638,1.5766,1.5763,1.5763,298900005.0
2006-04-11 16:12:00,1.57639,1.57642,1.57624,1.57626,215500006.0
2006-04-11 16:13:00,1.57629,1.57645,1.5761,1.57622,401200004.0
2006-04-11 16:14:00,1.57638,1.57646,1.57609,1.57638,420900001.0
2006-04-11 16:15:00,1.57624,1.57646,1.57603,1.57625,396999993.0
2006-04-11 16:16:00,1.57635,1.5765,1.57621,1.57631,447800002.0
2006-04-11 16:17:00,1.57641,1.57641,1.57619,1.5763,222000002.0
2006-04-11 16:18:00,1.57635,1.57645,1.57617,1.5762,436100004.0
2006-04-11 16:19:00,1.57632,1.57644,1.57623,1.57627,317600003.0
2006-04-11 16:20:00,1.57618,1.57639,1.57618,1.57631,272400003.0
2006-04-11 16:21:00,1.57627,1.57636,1.57613,1.57633,340599999.0
2006-04-11 16:22:00,1.57633,1.57646,1.57613,1.57622,293799999.0
2006-04-11 16:23:00,1.57608,1.57632,1.57608,1.57616,360200002.0
2006-04-11 16:24:00,1.57622,1.57632,1.57609,1.57615,475099999.0
2006-04-11 16:25:00,1.57618,1.57633,1.57618,1.57633,130099999.0
2006-04-11 16:26:00,1.57612,1.57627,1.57593,1.5762,239799999.0
2006-04-11 16:27:00,1.57623,1.57638,1.5761,1.5762,322099997.0
2006-04-11 16:28:00,1.57628,1.57636,1.57615,1.57627,348900002.0
2006-04-11 16:29:00,1.57628,1.57637,1.57615,1.57625,227799994.0
2006-04-11 16:30:00,1.57618,1.57627,1.57602,1.57606,282700006.0
2006-04-11 16:31:00,1.57616,1.57624,1.57589,1.57613,268100004.0
2006-04-11 16:32:00,1.57622,1.57622,1.57598,1.57616,278000001.0
2006-04-11 16:33:00,1.57617,1.57627,1.57605,1.57605,197599998.0
2006-04-11 16:34:00,1.5761,1.57622,1.576,1.57621,217400003.0
2006-04-11 16:35:00,1.57614,1.57623,1.57608,1.57609,320899999.0
2006-04-11 16:36:00,1.57612,1.57616,1.57595,1.57599,309399999.0
2006-04-11 16:37:00,1.57603,1.57618,1.57596,1.57596,300900004.0
2006-04-11 16:38:00,1.57598,1.57616,1.57591,1.57616,480200000.0
2006-04-11 16:39:00,1.57601,1.57608,1.57575,1.5758,313800000.0
2006-04-11 16:40:00,1.57564,1.57577,1.57555,1.5756,231599998.0
2006-04-11 16:41:00,1.57563,1.57571,1.57548,1.57548,200200001.0
2006-04-11 16:42:00,1.57542,1.57573,1.57542,1.57569,319000002.0
2006-04-11 16:43:00,1.57568,1.57568,1.57536,1.57536,77500000.0
2006-04-11 16:44:00,1.57561,1.57574,1.57547,1.5756,308400004.0
2006-04-11 16:45:00,1.57547,1.57561,1.57522,1.57536,479700006.0
2006-04-11 16:46:00,1.5753,1.5753,1.57489,1.57505,147900000.0
2006-04-11 16:47:00,1.57491,1.5751,1.57486,1.5751,369600003.0
2006-04-11 16:48:00,1.57499,1.57507,1.57475,1.57484,120200000.0
2006-04-11 16:49:00,1.57486,1.57504,1.57485,1.57496,309700002.0
2006-04-11 16:50:00,1.575,1.57511,1.57494,1.57511,178900002.0
2006-04-11 16:51:00,1.57494,1.57527,1.57494,1.57516,360600004.0
2006-04-11 16:52:00,1.57531,1.57551,1.57526,1.57545,208500002.0
2006-04-11 16:53:00,1.57552,1.57569,1.57548,1.57559,214100004.0
2006-04-11 16:54:00,1.57543,1.57572,1.57542,1.57554,287400002.0
2006-04-11 16:55:00,1.57554,1.57562,1.57542,1.5756,433800002.0
2006-04-11 16:56:00,1.57544,1.57552,1.57537,1.5755,459899998.0
2006-04-11 16:57:00,1.57545,1.57551,1.57527,1.57537,431800001.0
2006-04-11 16:58:00,1.57521,1.57537,1.57503,1.57516,335299999.0
2006-04-11 16:59:00,1.57524,1.57575,1.57524,1.57575,181300001.0
2006-04-11 17:00:00,1.57574,1.57578,1.57545,1.57568,373600002.0
2006-04-11 17:01:00,1.57578,1.57578,1.57543,1.57553,433200003.0
2006-04-11 17:02:00,1.57548,1.57548,1.57531,1.57537,263100001.0
2006-04-11 17:03:00,1.57554,1.5756,1.57529,1.57529,344399995.0
2006-04-11 17:04:00,1.57549,1.57556,1.57526,1.57526,251300000.0
2006-04-11 17:05:00,1.57555,1.5756,1.57538,1.57545,361299999.0
2006-04-11 17:06:00,1.5754,1.57561,1.5754,1.57559,101800002.0
2006-04-11 17:07:00,1.57552,1.5756,1.57541,1.57555,340300002.0
2006-04-11 17:08:00,1.57545,1.57556,1.5753,1.57548,366000000.0
2006-04-11 17:09:00,1.57539,1.57549,1.57528,1.5753,456299999.0
2006-04-11 17:10:00,1.57546,1.57554,1.57533,1.57533,302700003.0
2006-04-11 17:11:00,1.57549,1.57555,1.57529,1.57545,272499996.0
2006-04-11 17:12:00,1.57538,1.57551,1.57533,1.57547,188000000.0
2006-04-11 17:13:00,1.57545,1.57553,1.57531,1.57551,385999995.0
2006-04-11 17:14:00,1.57562,1.57563,1.57545,1.57552,277799999.0
2006-04-11 17:15:00,1.57566,1.57573,1.57544,1.57555,318499998.0
2006-04-11 17:16:00,1.5756,1.5757,1.57542,1.57555,454999999.0
2006-04-11 17:17:00,1.5755,1.57568,1.57541,1.57554,376999999.0
2006-04-11 17:18:00,1.57534,1.57547,1.57526,1.57528,236599994.0
2006-04-11 17:19:00,1.57551,1.57553,1.57535,1.57545,206300000.0
2006-04-11 17:20:00,1.57557,1.57559,1.57541,1.57544,204099999.0
2006-04-11 17:21:00,1.57544,1.57557,1.57541,1.57545,353199995.0
2006-04-11 17:22:00,1.57534,1.57545,1.57526,1.57545,372299996.0
2006-04-11 17:23:00,1.57543,1.57551,1.57528,1.57534,424700001.0
2006-04-11 17:24:00,1.57536,1.57545,1.5752,1.57535,259600001.0
2006-04-11 17:25:00,1.57528,1.57547,1.57528,1.57535,170499999.0
2006-04-11 17:26:00,1.57547,1.57548,1.57536,1.57548,146200001.0
2006-04-11 17:27:00,1.57536,1.57552,1.57536,1.5755,221499998.0
2006-04-11 17:28:00,1.57545,1.57552,1.57531,1.57549,264499997.0
2006-04-11 17:29:00,1.57536,1.57551,1.57536,1.57551,135700000.0
2006-04-11 17:30:00,1.57526,1.57551,1.57526,1.57548,274700000.0
2006-04-11 17:31:00,1.57537,1.57539,1.57514,1.57514,402600000.0
2006-04-11 17:32:00,1.57518,1.57536,1.57503,1.57532,288100003.0
2006-04-11 17:33:00,1.57537,1.57552,1.57534,1.57536,178200001.0
2006-04-11 17:34:00,1.57533,1.57552,1.5753,1.5753,218099998.0
2006-04-11 17:35:00,1.57545,1.57556,1.57539,1.57547,328499997.0
2006-04-11 17:36:00,1.5754,1.57568,1.57522,1.57568,212999999.0
2006-04-11 17:37:00,1.57565,1.57579,1.57555,1.57561,306599997.0
2006-04-11 17:38:00,1.57561,1.57575,1.57548,1.57557,213100001.0
2006-04-11 17:39:00,1.57552,1.57569,1.57543,1.57557,202099999.0
2006-04-11 17:40:00,1.57543,1.57572,1.57543,1.57569,243799996.0
2006-04-11 17:41:00,1.57561,1.5757,1.5754,1.57551,381799997.0
2006-04-11 17:42:00,1.57547,1.57555,1.57534,1.57548,171700000.0
2006-04-11 17:43:00,1.57541,1.57557,1.57527,1.57535,382100003.0
2006-04-11 17:44:00,1.57538,1.57558,1.5752,1.57547,350199999.0
2006-04-11 17:45:00,1.57541,1.57558,1.57532,1.57541,369400001.0
2006-04-11 17:46:00,1.57557,1.57571,1.57554,1.57566,303400000.0
2006-04-11 17:47:00,1.57549,1.5758,1.57549,1.5758,187499999.0
2006-04-11 17:48:00,1.57572,1.5758,1.57553,1.5758,230600000.0
2006-04-11 17:49:00,1.57571,1.57574,1.57552,1.57556,411999998.0
2006-04-11 17:50:00,1.57568,1.5758,1.57557,1.5757,266100005.0
2006-04-11 17:51:00,1.57566,1.57578,1.57561,1.5757,302900002.0
2006-04-11 17:52:00,1.57575,1.5758,1.57556,1.57572,154299999.0
2006-04-11 17:53:00,1.57567,1.57575,1.5755,1.57565,314999998.0
2006-04-11 17:54:00,1.57561,1.57574,1.57555,1.57565,254499998.0
2006-04-11 17:55:00,1.57575,1.57575,1.5757,1.5757,100599998.0
2006-04-11 17:56:00,1.57567,1.57576,1.57551,1.57551,300400002.0
2006-04-11 17:57:00,1.57567,1.57579,1.57558,1.57564,273200004.0
2006-04-11 17:58:00,1.57544,1.57573,1.57544,1.57571,161000000.0
2006-04-11 17:59:00,1.57544,1.5757,1.57544,1.5757,310800004.0
2006-04-11 18:00:00,1.57553,1.57572,1.57548,1.57548,413200001.0
2006-04-11 18:01:00,1.5757,1.5758,1.5756,1.5758,1772199999.0
2006-04-11 18:02:00,1.5757,1.5758,1.5757,1.5758,1772199999.0
2006-04-11 18:03:00,1.5759,1.5759,1.5757,1.5759,1772199999.0
2006-04-11 18:04:00,1.5758,1.5758,1.5758,1.5758,1772199999.0
2006-04-11 18:05:00,1.5759,1.5759,1.5758,1.5758,1772199999.0
2006-04-11 18:07:00,1.5759,1.5759,1.5758,1.5758,1772199999.0
2006-04-11 18:08:00,1.5759,1.5759,1.5758,1.5759,1772199999.0
2006-04-11 18:09:00,1.57558,1.57589,1.57558,1.5757,1772199999.0
2006-04-11 18:10:00,1.5757,1.5757,1.5757,1.5757,1822700001.0
2006-04-11 18:11:00,1.57565,1.57576,1.57549,1.57556,1822700001.0
2006-04-11 18:12:00,1.5756,1.57567,1.57542,1.57562,1930999992.0
2006-04-11 18:13:00,1.57563,1.5757,1.57544,1.5756,1686700010.0
2006-04-11 18:15:00,1.57565,1.57565,1.57533,1.57554,762100001.0
2006-04-11 18:16:00,1.5755,1.5756,1.5755,1.5755,1811300013.0
2006-04-11 18:17:00,1.57558,1.57565,1.57536,1.57543,1811300013.0
2006-04-11 18:18:00,1.57526,1.57555,1.57526,1.57537,916100000.0
2006-04-11 18:19:00,1.57555,1.57562,1.57531,1.57545,2027499996.0
2006-04-11 18:20:00,1.5755,1.5756,1.5755,1.5756,761800001.0
2006-04-11 18:21:00,1.57557,1.57579,1.57549,1.57549,761800001.0
2006-04-11 18:22:00,1.5756,1.57566,1.57548,1.57555,848400004.0
2006-04-11 18:23:00,1.5758,1.5758,1.5756,1.5758,1474499994.0
2006-04-11 18:25:00,1.5759,1.5759,1.5758,1.5758,1474499994.0
2006-04-11 18:27:00,1.5759,1.57598,1.57575,1.5759,1474499994.0
2006-04-11 18:28:00,1.57591,1.57598,1.57585,1.57593,2048899997.0
2006-04-11 18:29:00,1.5759,1.57595,1.57581,1.57582,2020800000.0
2006-04-11 18:30:00,1.57575,1.57595,1.57575,1.5759,1079900007.0
2006-04-11 18:31:00,1.57592,1.57605,1.57584,1.57593,1168799998.0
2006-04-11 18:32:00,1.57593,1.57593,1.5756,1.5756,1171000001.0
2006-04-11 18:33:00,1.5757,1.5759,1.5757,1.5759,1651599997.0
2006-04-11 18:34:00,1.5758,1.5758,1.5757,1.5757,1651599997.0
2006-04-11 18:35:00,1.57577,1.57599,1.57577,1.57595,1651599997.0
2006-04-11 18:36:00,1.57595,1.576,1.57575,1.57595,1385900005.0
2006-04-11 18:37:00,1.5759,1.5759,1.5758,1.5758,1709100014.0
2006-04-11 18:38:00,1.57578,1.57578,1.5755,1.57555,1709100014.0
2006-04-11 18:39:00,1.57564,1.57592,1.57564,1.5758,1852100011.0
2006-04-11 18:40:00,1.5757,1.5758,1.5755,1.5757,1218799999.0
2006-04-11 18:41:00,1.5756,1.57573,1.57546,1.57559,1218799999.0
2006-04-11 18:42:00,1.5758,1.57584,1.5755,1.5756,1389100003.0
2006-04-11 18:43:00,1.57576,1.57577,1.57559,1.57563,431700004.0
2006-04-11 18:44:00,1.57577,1.57593,1.57551,1.57551,949100003.0
2006-04-11 18:45:00,1.57562,1.57568,1.5754,1.5755,460199999.0
2006-04-11 18:46:00,1.57551,1.57567,1.57537,1.57553,301300002.0
2006-04-11 18:47:00,1.57559,1.57565,1.57543,1.57552,217200002.0
2006-04-11 18:48:00,1.57549,1.57572,1.57542,1.57564,1326500001.0
2006-04-11 18:49:00,1.57564,1.5757,1.57548,1.57561,380899998.0
2006-04-11 18:50:00,1.57556,1.57559,1.57543,1.57544,757300000.0
2006-04-11 18:51:00,1.57546,1.57564,1.57539,1.57554,1499999997.0
2006-04-11 18:52:00,1.57558,1.57565,1.57541,1.57555,1407400003.0
2006-04-11 18:53:00,1.57557,1.57565,1.57533,1.57549,1273499994.0
2006-04-11 18:54:00,1.57535,1.57554,1.57534,1.5755,919800003.0
2006-04-11 18:55:00,1.57557,1.57557,1.57536,1.57536,1876499999.0
2006-04-11 18:56:00,1.5755,1.5756,1.57541,1.5756,1026800001.0
2006-04-11 18:57:00,1.57558,1.57562,1.57541,1.57555,718399996.0
2006-04-11 18:58:00,1.57566,1.57572,1.57547,1.57555,1101700006.0
2006-04-11 18:59:00,1.57565,1.57579,1.57554,1.57569,1835700012.0
2006-04-11 19:00:00,1.57558,1.57585,1.57558,1.57577,427499998.0
2006-04-11 19:01:00,1.57579,1.57594,1.57566,1.57582,265800000.0
2006-04-11 19:02:00,1.5759,1.57605,1.57572,1.57591,863899999.0
2006-04-11 19:03:00,1.57593,1.57605,1.57589,1.57598,428100005.0
2006-04-11 19:04:00,1.57596,1.57603,1.57588,1.57592,363199999.0
2006-04-11 19:05:00,1.57609,1.57609,1.57581,1.57584,779100012.0
2006-04-11 19:06:00,1.57584,1.57604,1.57581,1.57594,1678699999.0
2006-04-11 19:07:00,1.57581,1.57601,1.57576,1.5759,936800002.0
2006-04-11 19:08:00,1.57595,1.57603,1.57586,1.57587,1955000014.0
2006-04-11 19:09:00,1.57585,1.57603,1.57579,1.57593,1602900009.0
2006-04-11 19:10:00,1.57588,1.57615,1.57578,1.57609,755600001.0
2006-04-11 19:11:00,1.57615,1.57615,1.57594,1.57596,1367700018.0
2006-04-11 19:12:00,1.57607,1.5761,1.57593,1.57599,994000002.0
2006-04-11 19:13:00,1.5761,1.57615,1.57594,1.57608,459300002.0
2006-04-11 19:14:00,1.576,1.57615,1.576,1.57615,341600005.0
2006-04-11 19:15:00,1.57615,1.57625,1.57606,1.5762,1283400008.0
2006-04-11 19:16:00,1.5762,1.5762,1.576,1.576,492400001.0
2006-04-11 19:17:00,1.57612,1.57622,1.57595,1.5761,798200000.0
2006-04-11 19:18:00,1.57604,1.57615,1.57576,1.57586,905999999.0
2006-04-11 19:19:00,1.57576,1.57598,1.57575,1.57593,932200002.0
2006-04-11 19:20:00,1.57583,1.57593,1.57556,1.57585,1248000006.0
2006-04-11 19:21:00,1.57573,1.57592,1.57573,1.57588,1156600006.0
2006-04-11 19:22:00,1.5759,1.5759,1.5758,1.5758,200699999.0
2006-04-11 19:23:00,1.57583,1.57597,1.57575,1.5759,752800006.0
2006-04-11 19:24:00,1.57582,1.57606,1.57582,1.57606,699800000.0
2006-04-11 19:25:00,1.57592,1.5761,1.57587,1.57599,1254799993.0
2006-04-11 19:26:00,1.576,1.57605,1.57586,1.57605,1104399993.0
2006-04-11 19:27:00,1.576,1.57608,1.57586,1.57588,1360299993.0
2006-04-11 19:28:00,1.57599,1.57609,1.57588,1.57588,471800002.0
2006-04-11 19:29:00,1.57579,1.57596,1.57557,1.57575,899499994.0
2006-04-11 19:30:00,1.5758,1.5759,1.5757,1.5757,1528600012.0
2006-04-11 19:31:00,1.5756,1.57577,1.57545,1.57567,1528600012.0
2006-04-11 19:32:00,1.57568,1.57573,1.57555,1.57557,757800011.0
2006-04-11 19:33:00,1.57568,1.57578,1.57555,1.57555,722600002.0
2006-04-11 19:34:00,1.57571,1.57583,1.57545,1.57558,1648500004.0
2006-04-11 19:35:00,1.57572,1.57585,1.5755,1.57576,1111700002.0
2006-04-11 19:36:00,1.57578,1.57586,1.57559,1.57564,621799999.0
2006-04-11 19:37:00,1.5757,1.57585,1.57566,1.57578,289700006.0
2006-04-11 19:38:00,1.5757,1.57577,1.5756,1.57568,632700003.0
2006-04-11 19:39:00,1.57561,1.57579,1.5755,1.57565,1475600001.0
2006-04-11 19:40:00,1.57559,1.5757,1.57555,1.57568,641199993.0
2006-04-11 19:41:00,1.57561,1.57575,1.57561,1.57575,432199999.0
2006-04-11 19:42:00,1.57567,1.57582,1.57562,1.57572,562300002.0
2006-04-11 19:43:00,1.57578,1.57581,1.57561,1.57561,501099998.0
2006-04-11 19:44:00,1.57575,1.57578,1.57559,1.5756,805400004.0
2006-04-11 19:45:00,1.5757,1.57575,1.57554,1.57567,325700000.0
2006-04-11 19:46:00,1.57566,1.57573,1.57548,1.57552,744800008.0
2006-04-11 19:47:00,1.57552,1.57574,1.57552,1.57571,267499997.0
2006-04-11 19:48:00,1.57574,1.57588,1.57569,1.57576,784900005.0
2006-04-11 19:49:00,1.57572,1.57586,1.57569,1.57577,1465500008.0
2006-04-11 19:50:00,1.57556,1.57575,1.57556,1.57572,238000000.0
2006-04-11 19:51:00,1.57568,1.57578,1.57562,1.57571,477200002.0
2006-04-11 19:52:00,1.57578,1.57586,1.57572,1.57585,330100000.0
2006-04-11 19:53:00,1.57582,1.57592,1.57572,1.57582,515200000.0
2006-04-11 19:54:00,1.57586,1.57598,1.57577,1.57586,323199999.0
2006-04-11 19:55:00,1.57598,1.5761,1.5759,1.5761,523000002.0
2006-04-11 19:56:00,1.57587,1.576,1.57566,1.57591,1165300000.0
2006-04-11 19:57:00,1.57584,1.57601,1.57581,1.57595,1626200002.0
2006-04-11 19:58:00,1.57579,1.57603,1.57579,1.57597,1694800010.0
2006-04-11 19:59:00,1.57588,1.57604,1.57588,1.57591,1267300000.0
2006-04-11 20:00:00,1.57595,1.57604,1.57575,1.57587,498100002.0
2006-04-11 20:01:00,1.57579,1.57595,1.57572,1.57587,625999999.0
2006-04-11 20:02:00,1.57567,1.57588,1.57538,1.57553,338100003.0
2006-04-11 20:03:00,1.57549,1.57579,1.57539,1.57568,151100001.0
2006-04-11 20:04:00,1.57568,1.57578,1.57556,1.57559,287700005.0
2006-04-11 20:05:00,1.57549,1.57549,1.57527,1.57529,385600001.0
2006-04-11 20:06:00,1.57535,1.57551,1.57535,1.57545,525600000.0
2006-04-11 20:07:00,1.57542,1.57549,1.57535,1.57542,209899999.0
2006-04-11 20:08:00,1.57552,1.57552,1.5753,1.57535,1472800012.0
2006-04-11 20:09:00,1.57545,1.57555,1.57535,1.57537,401599999.0
2006-04-11 20:10:00,1.57543,1.57543,1.57524,1.57524,349399999.0
2006-04-11 20:11:00,1.5753,1.57547,1.57529,1.57545,877499996.0
2006-04-11 20:12:00,1.57531,1.57551,1.57531,1.57545,316700004.0
2006-04-11 20:13:00,1.57534,1.57555,1.57534,1.5755,1727700005.0
2006-04-11 20:14:00,1.57547,1.57553,1.57529,1.57539,478200002.0
2006-04-11 20:15:00,1.5755,1.57563,1.57541,1.57557,1169500001.0
2006-04-11 20:16:00,1.57559,1.57568,1.57548,1.5756,1903400011.0
2006-04-11 20:17:00,1.57565,1.57568,1.5755,1.57563,299400002.0
2006-04-11 20:18:00,1.57565,1.57565,1.5755,1.5755,508099998.0
2006-04-11 20:21:00,1.57557,1.57565,1.57544,1.57556,626000002.0
2006-04-11 20:22:00,1.5756,1.57567,1.5755,1.5756,627399995.0
2006-04-11 20:23:00,1.57546,1.57574,1.57545,1.57566,1065299997.0
2006-04-11 20:24:00,1.57568,1.57568,1.57544,1.57549,702000000.0
2006-04-11 20:25:00,1.57553,1.57573,1.5754,1.57553,600500002.0
2006-04-11 20:26:00,1.57554,1.5756,1.57549,1.57557,206100001.0
2006-04-11 20:27:00,1.57553,1.5756,1.57539,1.57555,491800007.0
2006-04-11 20:28:00,1.5757,1.5759,1.5756,1.5758,1533599991.0
2006-04-11 20:29:00,1.57581,1.57591,1.57557,1.57557,1533599991.0
2006-04-11 20:30:00,1.576,1.576,1.5757,1.5757,546200006.0
2006-04-11 20:31:00,1.5758,1.576,1.5757,1.5759,546200006.0
2006-04-11 20:32:00,1.576,1.576,1.5757,1.5757,546200006.0
2006-04-11 20:33:00,1.57565,1.57592,1.57557,1.57564,546200006.0
2006-04-11 20:34:00,1.5756,1.57585,1.5756,1.57582,392199999.0
2006-04-11 20:35:00,1.57572,1.57598,1.57571,1.57598,328599999.0
2006-04-11 20:36:00,1.57597,1.57612,1.5758,1.57599,574300002.0
2006-04-11 20:37:00,1.576,1.57603,1.57575,1.57575,1070100003.0
2006-04-11 20:38:00,1.5759,1.57595,1.57573,1.57575,1725399992.0
2006-04-11 20:39:00,1.57587,1.5759,1.57569,1.5757,1206100002.0
2006-04-11 20:40:00,1.57583,1.576,1.57573,1.5759,1505399998.0
2006-04-11 20:41:00,1.57592,1.57601,1.57578,1.57596,753300007.0
2006-04-11 20:42:00,1.5759,1.57596,1.57562,1.57562,259800003.0
2006-04-11 20:43:00,1.57594,1.57612,1.57586,1.57586,875700006.0
2006-04-11 20:44:00,1.57581,1.57605,1.57578,1.57595,1405999991.0
2006-04-11 20:45:00,1.57582,1.57603,1.57579,1.57579,948100004.0
2006-04-11 20:46:00,1.57603,1.57603,1.57574,1.57593,352300003.0
2006-04-11 20:47:00,1.5758,1.57593,1.57565,1.57593,720900004.0
2006-04-11 20:48:00,1.5759,1.57602,1.57578,1.57585,1573900005.0
2006-04-11 20:49:00,1.57588,1.57596,1.57561,1.57585,921700010.0
2006-04-11 20:50:00,1.5758,1.5759,1.5757,1.5757,323600000.0
2006-04-11 20:51:00,1.57565,1.57591,1.57561,1.57585,323600000.0
2006-04-11 20:52:00,1.57583,1.5759,1.57567,1.57587,1536000013.0
2006-04-11 20:53:00,1.57573,1.57589,1.57568,1.57577,1480500003.0
2006-04-11 20:54:00,1.57572,1.57583,1.57562,1.57569,764099996.0
2006-04-11 20:55:00,1.57578,1.57583,1.57566,1.57572,643100006.0
2006-04-11 20:56:00,1.576,1.576,1.5759,1.5759,1548300003.0
2006-04-11 20:57:00,1.576,1.576,1.5758,1.5758,1548300003.0
2006-04-11 20:58:00,1.5757,1.5757,1.5755,1.5757,1548300003.0
2006-04-11 20:59:00,1.5758,1.5759,1.5757,1.5759,1548300003.0
2006-04-11 21:00:00,1.5758,1.576,1.5758,1.576,1548300003.0
2006-04-11 21:01:00,1.5761,1.5762,1.576,1.5761,1548300003.0
2006-04-11 21:02:00,1.57607,1.57614,1.57588,1.57595,1548300003.0
2006-04-11 21:03:00,1.57595,1.57613,1.57589,1.57605,1459899999.0
2006-04-11 21:04:00,1.57605,1.57605,1.57585,1.57585,366600000.0
2006-04-11 21:05:00,1.57592,1.57603,1.57574,1.57595,876900006.0
2006-04-11 21:06:00,1.57567,1.5761,1.57567,1.57602,518900007.0
2006-04-11 21:07:00,1.57596,1.57606,1.57591,1.57605,512600001.0
2006-04-11 21:08:00,1.57596,1.57615,1.57595,1.57613,255500003.0
2006-04-11 21:09:00,1.57605,1.57607,1.57589,1.57589,564099999.0
2006-04-11 21:10:00,1.57604,1.5761,1.57594,1.57606,868199994.0
2006-04-11 21:11:00,1.576,1.57605,1.57592,1.57605,681300005.0
2006-04-11 21:12:00,1.57605,1.57605,1.57588,1.57596,308400000.0
2006-04-11 21:13:00,1.57596,1.57603,1.57587,1.57602,1053100007.0
2006-04-11 21:14:00,1.57599,1.57608,1.57586,1.57595,695800004.0
2006-04-11 21:15:00,1.57601,1.57605,1.57577,1.57578,820600000.0
2006-04-11 21:16:00,1.57586,1.57601,1.57567,1.57584,695300002.0
2006-04-11 21:17:00,1.57587,1.57603,1.57577,1.57589,1252900005.0
2006-04-11 21:18:00,1.57595,1.57613,1.5758,1.57597,684300003.0
2006-04-11 21:19:00,1.57588,1.57602,1.57566,1.5759,501099995.0
2006-04-11 21:20:00,1.5759,1.576,1.5759,1.576,1756300012.0
2006-04-11 21:21:00,1.5759,1.576,1.5759,1.576,1756300012.0
2006-04-11 21:22:00,1.57578,1.57604,1.57578,1.57601,1756300012.0
2006-04-11 21:23:00,1.57597,1.57599,1.57573,1.57575,1587400001.0
2006-04-11 21:24:00,1.57581,1.57593,1.57571,1.5759,593900000.0
2006-04-11 21:25:00,1.57592,1.57604,1.57543,1.57566,1167400002.0
2006-04-11 21:26:00,1.57581,1.57582,1.57563,1.57564,419200001.0
2006-04-11 21:27:00,1.57576,1.5758,1.57565,1.57575,488500005.0
2006-04-11 21:28:00,1.57576,1.57583,1.57565,1.57565,640100000.0
2006-04-11 21:29:00,1.57572,1.57585,1.57565,1.5758,425799995.0
2006-04-11 21:30:00,1.57578,1.57578,1.5756,1.57575,469500003.0
2006-04-11 21:31:00,1.57575,1.57575,1.57557,1.57575,485699998.0
2006-04-11 21:32:00,1.57578,1.57584,1.57552,1.57555,1788100012.0
2006-04-11 21:33:00,1.5756,1.57573,1.57552,1.57565,228799998.0
2006-04-11 21:34:00,1.57565,1.57575,1.57552,1.57558,1310400005.0
2006-04-11 21:35:00,1.5757,1.57581,1.57563,1.57564,1009500002.0
2006-04-11 21:36:00,1.57563,1.57576,1.57555,1.57559,227200000.0
2006-04-11 21:37:00,1.5756,1.57578,1.57555,1.57567,420699997.0
2006-04-11 21:38:00,1.57551,1.57575,1.57551,1.57567,266200002.0
2006-04-11 21:39:00,1.5757,1.5757,1.5756,1.5756,36000000.0
2006-04-11 21:40:00,1.57568,1.57573,1.57551,1.57554,708100002.0
2006-04-11 21:41:00,1.5755,1.57573,1.57547,1.57565,668899997.0
2006-04-11 21:42:00,1.57566,1.57578,1.57556,1.57557,556600008.0
2006-04-11 21:43:00,1.57565,1.57582,1.57565,1.57578,1122800009.0
2006-04-11 21:44:00,1.57579,1.57589,1.57569,1.57577,1441000004.0
2006-04-11 21:45:00,1.57559,1.5758,1.57557,1.57567,861900009.0
2006-04-11 21:46:00,1.57559,1.5756,1.57532,1.57537,1385000005.0
2006-04-11 21:47:00,1.57542,1.57568,1.57534,1.5755,1376900007.0
2006-04-11 21:48:00,1.57547,1.57561,1.57538,1.57555,485799994.0
2006-04-11 21:49:00,1.57557,1.5757,1.57544,1.57546,1310599999.0
2006-04-11 21:50:00,1.57556,1.5757,1.57542,1.57557,247799999.0
2006-04-11 21:51:00,1.57552,1.57574,1.57544,1.5756,471600004.0
2006-04-11 21:52:00,1.57571,1.57583,1.57547,1.5756,1838900001.0
2006-04-11 21:53:00,1.57564,1.57576,1.57548,1.57564,288600000.0
2006-04-11 21:54:00,1.57572,1.57578,1.57562,1.57562,239899995.0
2006-04-11 21:55:00,1.57557,1.57573,1.57548,1.57573,513400000.0
2006-04-11 21:56:00,1.57582,1.57591,1.57571,1.57571,547700001.0
2006-04-11 21:57:00,1.57574,1.57587,1.5756,1.5758,485100002.0
2006-04-11 21:58:00,1.57584,1.57594,1.5757,1.57578,906299998.0
2006-04-11 21:59:00,1.57566,1.57591,1.57566,1.57571,1208100009.0
2006-04-11 22:00:00,1.5758,1.57587,1.57561,1.57571,738000005.0
2006-04-11 22:01:00,1.57573,1.5758,1.5757,1.57579,231399999.0
2006-04-11 22:02:00,1.57578,1.57581,1.57552,1.57552,1076600003.0
2006-04-11 22:03:00,1.57576,1.57586,1.5756,1.57582,505900004.0
2006-04-11 22:04:00,1.57585,1.57585,1.57563,1.57576,811999996.0
2006-04-11 22:05:00,1.57584,1.576,1.57583,1.57588,276500003.0
2006-04-11 22:06:00,1.5758,1.57594,1.57571,1.57594,448900002.0
2006-04-11 22:07:00,1.57588,1.57588,1.57565,1.57565,146199998.0
2006-04-11 22:08:00,1.57581,1.57582,1.57563,1.57576,261700002.0
2006-04-11 22:09:00,1.57574,1.57577,1.57552,1.57564,389400001.0
2006-04-11 22:10:00,1.57583,1.57583,1.57559,1.57559,296200002.0
2006-04-11 22:11:00,1.5758,1.5758,1.57565,1.57565,240599998.0
2006-04-11 22:12:00,1.57583,1.57593,1.57577,1.57589,634699998.0
2006-04-11 22:13:00,1.57569,1.57585,1.57565,1.57565,272600001.0
2006-04-11 22:14:00,1.57575,1.5759,1.57571,1.57585,279499999.0
2006-04-11 22:15:00,1.5758,1.57591,1.57558,1.57568,397199999.0
2006-04-11 22:16:00,1.57579,1.57579,1.5756,1.5756,263500002.0
2006-04-11 22:17:00,1.5758,1.57587,1.5758,1.57587,137300004.0
2006-04-11 22:18:00,1.57564,1.57586,1.57564,1.5758,203500004.0
2006-04-11 22:19:00,1.57562,1.57578,1.57547,1.57569,347799999.0
2006-04-11 22:20:00,1.57544,1.57572,1.57542,1.57572,244400003.0
2006-04-11 22:21:00,1.57577,1.57587,1.57569,1.57573,349800004.0
2006-04-11 22:22:00,1.57575,1.57589,1.5757,1.57577,997099999.0
2006-04-11 22:23:00,1.57571,1.57578,1.57554,1.57567,283099997.0
2006-04-11 22:24:00,1.5755,1.5757,1.57546,1.57563,279600003.0
2006-04-11 22:25:00,1.57558,1.5757,1.5754,1.5756,665999999.0
2006-04-11 22:26:00,1.57547,1.5757,1.57543,1.57565,770900009.0
2006-04-11 22:27:00,1.57574,1.57588,1.57552,1.57552,267199998.0
2006-04-11 22:28:00,1.57586,1.57594,1.57566,1.57568,521800001.0
2006-04-11 22:29:00,1.57582,1.57584,1.57559,1.5757,672100002.0
2006-04-11 22:30:00,1.5758,1.5759,1.57563,1.57575,735399994.0
2006-04-11 22:31:00,1.5758,1.5758,1.57549,1.57562,335700001.0
2006-04-11 22:32:00,1.57565,1.5758,1.57565,1.5758,233799998.0
2006-04-11 22:33:00,1.57585,1.57608,1.57576,1.57599,160700002.0
2006-04-11 22:34:00,1.57598,1.57598,1.57578,1.57582,531600001.0
2006-04-11 22:35:00,1.57602,1.57604,1.57589,1.57589,213300000.0
2006-04-11 22:36:00,1.57593,1.57613,1.57584,1.57601,799100002.0
2006-04-11 22:37:00,1.57606,1.57608,1.5759,1.57593,420399994.0
2006-04-11 22:38:00,1.57596,1.57603,1.57581,1.57585,443400003.0
2006-04-11 22:39:00,1.57575,1.57603,1.57568,1.57603,841799999.0
2006-04-11 22:40:00,1.57606,1.57611,1.57577,1.57595,653300001.0
2006-04-11 22:41:00,1.57585,1.57611,1.57581,1.57608,734399995.0
2006-04-11 22:42:00,1.57597,1.57619,1.57597,1.57606,518199996.0
2006-04-11 22:43:00,1.57614,1.57631,1.57592,1.57611,1179200007.0
2006-04-11 22:44:00,1.57615,1.57618,1.57589,1.57605,219000001.0
2006-04-11 22:45:00,1.57601,1.57615,1.57585,1.57605,170200000.0
2006-04-11 22:46:00,1.57611,1.57613,1.57587,1.57587,181800000.0
2006-04-11 22:47:00,1.57596,1.57615,1.57595,1.57611,179200002.0
2006-04-11 22:48:00,1.57595,1.5761,1.57584,1.5761,448799996.0
2006-04-11 22:49:00,1.57615,1.5762,1.57597,1.57597,759999998.0
2006-04-11 22:50:00,1.57613,1.57613,1.5759,1.5759,219900001.0
2006-04-11 22:51:00,1.57608,1.57612,1.57588,1.57606,571600004.0
2006-04-11 22:52:00,1.57605,1.57605,1.57571,1.57578,381000002.0
2006-04-11 22:53:00,1.57612,1.57618,1.57598,1.57606,191400001.0
2006-04-11 22:54:00,1.57619,1.57621,1.57595,1.57595,522799997.0
2006-04-11 22:55:00,1.57605,1.57618,1.576,1.57615,246699996.0
2006-04-11 22:56:00,1.57601,1.5762,1.57601,1.5762,54099999.0
2006-04-11 22:57:00,1.576,1.57622,1.57599,1.57612,339300003.0
2006-04-11 22:58:00,1.57612,1.5762,1.57603,1.57605,103499999.0
2006-04-11 22:59:00,1.57605,1.5761,1.57567,1.57567,483600003.0
2006-04-11 23:00:00,1.57556,1.57595,1.57556,1.57595,103000001.0
2006-04-11 23:01:00,1.57577,1.57579,1.57531,1.57538,298400003.0
2006-04-11 23:02:00,1.5752,1.57572,1.5751,1.57547,425100000.0
2006-04-11 23:03:00,1.57541,1.57572,1.57539,1.57554,319999996.0
2006-04-11 23:04:00,1.57536,1.57578,1.57527,1.57578,391299999.0
2006-04-11 23:05:00,1.57548,1.5759,1.57536,1.57548,364399999.0
2006-04-11 23:06:00,1.57536,1.57605,1.57536,1.576,296200000.0
2006-04-11 23:07:00,1.57588,1.57593,1.57559,1.57562,390799999.0
2006-04-11 23:08:00,1.57538,1.57582,1.57538,1.5757,234400000.0
2006-04-11 23:09:00,1.5758,1.5758,1.57561,1.57573,373500000.0
2006-04-11 23:10:00,1.57543,1.57581,1.57532,1.5757,393000002.0
2006-04-11 23:11:00,1.57568,1.57589,1.57559,1.5758,324999995.0
2006-04-11 23:12:00,1.57554,1.57583,1.57531,1.57555,318700001.0
2006-04-11 23:13:00,1.57536,1.5757,1.5752,1.5757,248699998.0
2006-04-11 23:14:00,1.57548,1.57578,1.57522,1.57569,391000001.0
2006-04-11 23:15:00,1.57529,1.57587,1.57523,1.57561,454400004.0
2006-04-11 23:16:00,1.57522,1.57551,1.57501,1.57503,253600002.0
2006-04-11 23:17:00,1.57519,1.57583,1.57519,1.57535,494600001.0
2006-04-11 23:18:00,1.57511,1.57564,1.57508,1.5753,212300001.0
2006-04-11 23:19:00,1.57559,1.57584,1.57516,1.5756,267099998.0
2006-04-11 23:20:00,1.57545,1.57582,1.57534,1.57573,296000004.0
2006-04-11 23:21:00,1.57583,1.57583,1.57516,1.57536,339699997.0
2006-04-11 23:22:00,1.57551,1.57561,1.57525,1.57556,339099996.0
2006-04-11 23:23:00,1.57547,1.57569,1.57545,1.57569,231600002.0
2006-04-11 23:24:00,1.57565,1.57578,1.57537,1.5755,397899998.0
2006-04-11 23:25:00,1.57527,1.57585,1.57527,1.57567,447199998.0
2006-04-11 23:26:00,1.57577,1.57623,1.5755,1.57563,499599994.0
2006-04-11 23:27:00,1.57599,1.57612,1.57535,1.57545,402600006.0
2006-04-11 23:28:00,1.57545,1.57598,1.57541,1.57583,208999997.0
2006-04-11 23:29:00,1.57615,1.57615,1.57532,1.57593,334699998.0
2006-04-11 23:30:00,1.57571,1.5759,1.5755,1.57558,364500000.0
2006-04-11 23:31:00,1.57562,1.57605,1.57552,1.57591,363000001.0
2006-04-11 23:32:00,1.57609,1.57617,1.57587,1.57608,272699995.0
2006-04-11 23:33:00,1.57617,1.57624,1.57606,1.5761,79200000.0
2006-04-11 23:34:00,1.57613,1.5762,1.57605,1.57615,221699998.0
2006-04-11 23:35:00,1.57616,1.57617,1.576,1.57616,350399999.0
2006-04-11 23:36:00,1.57604,1.57622,1.57603,1.57622,173799999.0
2006-04-11 23:37:00,1.57605,1.57615,1.57605,1.57615,123799999.0
2006-04-11 23:38:00,1.57616,1.57622,1.57599,1.57615,138299997.0
2006-04-11 23:39:00,1.5762,1.5762,1.57607,1.57607,93599998.0
2006-04-11 23:40:00,1.57608,1.5762,1.57602,1.57615,166300000.0
2006-04-11 23:41:00,1.5762,1.5762,1.57599,1.57615,243200003.0
2006-04-11 23:42:00,1.57602,1.57622,1.57595,1.5761,264500000.0
2006-04-11 23:43:00,1.57618,1.57618,1.57606,1.57606,118299999.0
2006-04-11 23:44:00,1.5761,1.5762,1.57596,1.57611,370700003.0
2006-04-11 23:45:00,1.57593,1.57609,1.57593,1.57609,150899999.0
2006-04-11 23:46:00,1.57596,1.57605,1.57582,1.5759,165400001.0
2006-04-11 23:47:00,1.576,1.576,1.5759,1.5759,29600000.0
2006-04-11 23:48:00,1.57604,1.57609,1.57593,1.57607,305899998.0
2006-04-11 23:49:00,1.57607,1.57607,1.57582,1.57582,167699999.0
2006-04-11 23:50:00,1.57592,1.57612,1.57592,1.57612,140800000.0
2006-04-11 23:51:00,1.5761,1.57615,1.57601,1.57602,226099999.0
2006-04-11 23:52:00,1.57601,1.57615,1.57588,1.57615,179000001.0
2006-04-11 23:53:00,1.57598,1.57612,1.57583,1.57604,327499999.0
2006-04-11 23:54:00,1.57604,1.57621,1.57584,1.57605,183000002.0
2006-04-11 23:55:00,1.57613,1.57613,1.57595,1.57595,61700000.0
2006-04-11 23:56:00,1.57611,1.57617,1.57592,1.57594,194000002.0
2006-04-11 23:57:00,1.57615,1.57615,1.57589,1.57589,144599999.0
2006-04-11 23:58:00,1.57605,1.5761,1.57592,1.57598,90999998.0
2006-04-11 23:59:00,1.57602,1.57615,1.57602,1.57615,99000000.0
2006-04-12 00:00:00,1.57606,1.57612,1.57604,1.57608,73399998.0
2006-04-12 00:01:00,1.57591,1.57609,1.57588,1.57609,143999999.0
2006-04-12 00:02:00,1.57603,1.57606,1.5759,1.57597,216200000.0
2006-04-12 00:03:00,1.576,1.57615,1.57596,1.57596,249699999.0
2006-04-12 00:04:00,1.57599,1.57609,1.57586,1.57595,240399998.0
2006-04-12 00:05:00,1.57596,1.57614,1.57591,1.57606,345400003.0
2006-04-12 00:06:00,1.576,1.57607,1.57591,1.57597,87600001.0
2006-04-12 00:07:00,1.57589,1.57612,1.57582,1.57611,302699998.0
2006-04-12 00:08:00,1.57603,1.57605,1.57592,1.57594,78199997.0
2006-04-12 00:09:00,1.57609,1.57623,1.57599,1.57599,323800003.0
2006-04-12 00:10:00,1.5761,1.5763,1.5761,1.57612,299500001.0
2006-04-12 00:11:00,1.57602,1.57611,1.57594,1.57608,285100004.0
2006-04-12 00:12:00,1.57589,1.57607,1.57589,1.57607,50500000.0
2006-04-12 00:13:00,1.57597,1.57605,1.57582,1.57595,73500000.0
2006-04-12 00:14:00,1.57601,1.57613,1.57589,1.576,215200002.0
2006-04-12 00:15:00,1.57621,1.57627,1.57609,1.57609,343499999.0
2006-04-12 00:16:00,1.57615,1.57615,1.57605,1.57605,27300000.0
2006-04-12 00:17:00,1.5761,1.5761,1.57578,1.57584,360899998.0
2006-04-12 00:18:00,1.57576,1.57606,1.57572,1.57606,309800001.0
2006-04-12 00:19:00,1.57605,1.57605,1.576,1.576,59100000.0
2006-04-12 00:20:00,1.57594,1.57603,1.57574,1.57595,347999995.0
2006-04-12 00:21:00,1.57595,1.576,1.57574,1.57574,267700004.0
2006-04-12 00:22:00,1.5759,1.57595,1.57575,1.57583,88599999.0
2006-04-12 00:23:00,1.57595,1.57595,1.57579,1.57579,100700000.0
2006-04-12 00:24:00,1.57595,1.57598,1.57568,1.57568,87100002.0
2006-04-12 00:25:00,1.57592,1.57598,1.57575,1.57589,379900001.0
2006-04-12 00:26:00,1.57583,1.57593,1.57566,1.57579,103600002.0
2006-04-12 00:27:00,1.5757,1.5758,1.5757,1.5758,7900000.0
2006-04-12 00:28:00,1.57581,1.57591,1.57573,1.57577,336600000.0
2006-04-12 00:29:00,1.5758,1.5758,1.5757,1.5757,87900000.0
2006-04-12 00:30:00,1.57578,1.57585,1.57564,1.5758,178899998.0
2006-04-12 00:31:00,1.5758,1.57588,1.57569,1.57575,183199999.0
2006-04-12 00:32:00,1.57578,1.57578,1.57564,1.57564,39900000.0
2006-04-12 00:33:00,1.5758,1.57585,1.57571,1.57571,227900002.0
2006-04-12 00:34:00,1.57569,1.57587,1.57565,1.5758,233299998.0
2006-04-12 00:35:00,1.5757,1.5758,1.5757,1.5758,32000000.0
2006-04-12 00:36:00,1.5758,1.57585,1.5758,1.57585,16100000.0
2006-04-12 00:37:00,1.5758,1.57585,1.5758,1.57585,15400000.0
2006-04-12 00:38:00,1.57583,1.57583,1.57576,1.57576,77400002.0
2006-04-12 00:39:00,1.5758,1.5758,1.5757,1.5757,49500000.0
2006-04-12 00:40:00,1.57585,1.57585,1.5757,1.5757,249200000.0
2006-04-12 00:41:00,1.57585,1.57585,1.57572,1.57572,111000004.0
2006-04-12 00:42:00,1.57565,1.57576,1.57554,1.57565,385300003.0
2006-04-12 00:43:00,1.57555,1.57578,1.57545,1.57578,226600002.0
2006-04-12 00:44:00,1.57557,1.57581,1.57553,1.57573,348199998.0
2006-04-12 00:45:00,1.57561,1.57579,1.57554,1.57573,329900000.0
2006-04-12 00:46:00,1.57569,1.57576,1.57556,1.5756,190099999.0
2006-04-12 00:47:00,1.57575,1.57575,1.57566,1.57566,27200000.0
2006-04-12 00:48:00,1.57577,1.57587,1.57569,1.5757,250499998.0
2006-04-12 00:49:00,1.57577,1.57597,1.5757,1.57575,387100000.0
2006-04-12 00:50:00,1.57568,1.57588,1.57567,1.57576,303300000.0
2006-04-12 00:51:00,1.57552,1.57581,1.57552,1.57578,355299999.0
2006-04-12 00:52:00,1.57575,1.57575,1.5755,1.57567,188400002.0
2006-04-12 00:53:00,1.57567,1.57575,1.57546,1.57563,287700005.0
2006-04-12 00:54:00,1.57577,1.57577,1.57556,1.57563,287000002.0
2006-04-12 00:55:00,1.57559,1.57579,1.57552,1.57565,288700000.0
2006-04-12 00:56:00,1.5756,1.57577,1.57547,1.57564,254100005.0
2006-04-12 00:57:00,1.57555,1.57587,1.57555,1.57578,376300000.0
2006-04-12 00:58:00,1.57574,1.57584,1.57553,1.57569,157100000.0
2006-04-12 00:59:00,1.57567,1.57581,1.57552,1.57568,60800000.0
2006-04-12 01:00:00,1.5757,1.57585,1.57566,1.5757,258100001.0
2006-04-12 01:01:00,1.57575,1.57585,1.57563,1.57567,284599998.0
2006-04-12 01:02:00,1.57575,1.57583,1.57566,1.57576,312300010.0
2006-04-12 01:03:00,1.57556,1.57585,1.57556,1.57585,87800002.0
2006-04-12 01:04:00,1.57581,1.57586,1.57561,1.57574,536100002.0
2006-04-12 01:05:00,1.57575,1.5758,1.57559,1.57562,229500001.0
2006-04-12 01:06:00,1.5757,1.57581,1.57553,1.57568,236299999.0
2006-04-12 01:07:00,1.57573,1.57582,1.57562,1.57574,134900000.0
2006-04-12 01:08:00,1.57578,1.57581,1.57562,1.57571,169699998.0
2006-04-12 01:09:00,1.57584,1.57584,1.57566,1.57575,364999999.0
2006-04-12 01:10:00,1.57571,1.57585,1.57567,1.57567,337000007.0
2006-04-12 01:11:00,1.57578,1.57582,1.57567,1.57575,71500001.0
2006-04-12 01:12:00,1.5756,1.5758,1.57556,1.5757,277900000.0
2006-04-12 01:13:00,1.57575,1.57578,1.57548,1.57548,135800001.0
2006-04-12 01:14:00,1.57564,1.57581,1.57563,1.5758,365600004.0
2006-04-12 01:15:00,1.5758,1.5758,1.57563,1.57565,135100000.0
2006-04-12 01:16:00,1.57555,1.5757,1.57555,1.5757,163100001.0
2006-04-12 01:17:00,1.57575,1.57578,1.5753,1.5753,393100002.0
2006-04-12 01:18:00,1.57567,1.57583,1.57567,1.57575,275900000.0
2006-04-12 01:19:00,1.57572,1.5758,1.57557,1.57575,261899996.0
2006-04-12 01:20:00,1.5758,1.5758,1.57561,1.57565,139199999.0
2006-04-12 01:21:00,1.5758,1.5758,1.57565,1.57565,252300000.0
2006-04-12 01:22:00,1.57575,1.5758,1.57575,1.5758,131799997.0
2006-04-12 01:23:00,1.57565,1.57575,1.57565,1.57575,49500001.0
2006-04-12 01:24:00,1.5757,1.57572,1.57556,1.57558,82299998.0
2006-04-12 01:25:00,1.57545,1.57565,1.57545,1.57565,49500000.0
2006-04-12 01:26:00,1.57575,1.5758,1.57575,1.5758,143199999.0
2006-04-12 01:27:00,1.57555,1.57575,1.57555,1.57575,532200001.0
2006-04-12 01:28:00,1.57565,1.5758,1.57565,1.5758,123000000.0
2006-04-12 01:29:00,1.57563,1.57575,1.57555,1.5757,142100001.0
2006-04-12 01:30:00,1.57575,1.57575,1.5756,1.5756,153299999.0
2006-04-12 01:31:00,1.57575,1.57575,1.5756,1.5756,77400002.0
2006-04-12 01:32:00,1.57572,1.5758,1.57555,1.5758,315000000.0
2006-04-12 01:33:00,1.57575,1.57575,1.57565,1.57565,29500000.0
2006-04-12 01:34:00,1.57567,1.57594,1.57547,1.57583,221800000.0
2006-04-12 01:35:00,1.57584,1.57584,1.57567,1.57567,84700003.0
2006-04-12 01:36:00,1.57561,1.5758,1.57561,1.57572,292000002.0
2006-04-12 01:37:00,1.57566,1.57586,1.57566,1.5758,319400001.0
2006-04-12 01:38:00,1.57579,1.57592,1.57572,1.57592,334299998.0
2006-04-12 01:39:00,1.57587,1.57588,1.57562,1.57562,271500003.0
2006-04-12 01:40:00,1.5757,1.5758,1.5757,1.5758,12700000.0
2006-04-12 01:41:00,1.57585,1.57591,1.57575,1.57583,266599999.0
2006-04-12 01:42:00,1.57575,1.57592,1.57568,1.57574,291700000.0
2006-04-12 01:43:00,1.57559,1.57585,1.57546,1.57553,238800000.0
2006-04-12 01:44:00,1.57552,1.57564,1.5754,1.5754,463699998.0
2006-04-12 01:45:00,1.5756,1.57575,1.57543,1.57568,319900000.0
2006-04-12 01:46:00,1.57549,1.57568,1.57547,1.57568,329700000.0
2006-04-12 01:47:00,1.57555,1.57563,1.57547,1.57558,224400003.0
2006-04-12 01:48:00,1.57561,1.57571,1.5755,1.5756,247800000.0
2006-04-12 01:49:00,1.57548,1.57563,1.5754,1.57563,182500001.0
2006-04-12 01:50:00,1.57559,1.57567,1.57548,1.57559,288300002.0
2006-04-12 01:51:00,1.57549,1.57566,1.5754,1.5754,380699997.0
2006-04-12 01:52:00,1.5754,1.57555,1.5754,1.57555,52000000.0
2006-04-12 01:53:00,1.57563,1.57568,1.57541,1.57554,124600001.0
2006-04-12 01:54:00,1.57578,1.57583,1.57548,1.57548,405400005.0
2006-04-12 01:55:00,1.57552,1.5757,1.57545,1.5757,243600002.0
2006-04-12 01:56:00,1.57572,1.57588,1.57562,1.57576,370500001.0
2006-04-12 01:57:00,1.57588,1.576,1.57576,1.57596,333899999.0
2006-04-12 01:58:00,1.57576,1.57592,1.57559,1.57568,302600003.0
2006-04-12 01:59:00,1.57575,1.57575,1.57542,1.57555,272900002.0
2006-04-12 02:00:00,1.57567,1.5758,1.57548,1.57559,233400000.0
2006-04-12 02:01:00,1.57583,1.57583,1.57566,1.57569,245699996.0
2006-04-12 02:02:00,1.57569,1.57578,1.57549,1.57566,366300000.0
2006-04-12 02:03:00,1.57559,1.57582,1.57554,1.57582,215399998.0
2006-04-12 02:04:00,1.57578,1.57599,1.57566,1.57591,349299998.0
2006-04-12 02:05:00,1.57583,1.57585,1.57554,1.57554,234900000.0
2006-04-12 02:06:00,1.57569,1.57585,1.57568,1.5757,457700002.0
2006-04-12 02:07:00,1.57575,1.57583,1.57557,1.57578,443399994.0
2006-04-12 02:08:00,1.57577,1.57577,1.57536,1.57536,275999997.0
2006-04-12 02:09:00,1.57563,1.5757,1.57556,1.57558,330600002.0
2006-04-12 02:10:00,1.5756,1.57572,1.57555,1.57564,236000001.0
2006-04-12 02:11:00,1.57551,1.57565,1.57537,1.57551,185200001.0
2006-04-12 02:12:00,1.57554,1.57567,1.57537,1.57553,301999999.0
2006-04-12 02:13:00,1.57568,1.57576,1.57555,1.57562,195599997.0
2006-04-12 02:14:00,1.57575,1.57575,1.57558,1.57568,208799998.0
2006-04-12 02:15:00,1.57566,1.57573,1.57549,1.57549,170400002.0
2006-04-12 02:16:00,1.57557,1.57572,1.57541,1.57557,306499999.0
2006-04-12 02:17:00,1.57542,1.57557,1.57534,1.57553,214299999.0
2006-04-12 02:18:00,1.57553,1.57562,1.57534,1.57553,382500002.0
2006-04-12 02:19:00,1.57562,1.57563,1.57548,1.57556,410100004.0
2006-04-12 02:20:00,1.57543,1.5756,1.57541,1.57552,163799997.0
2006-04-12 02:21:00,1.57546,1.57563,1.57541,1.57557,441099999.0
2006-04-12 02:22:00,1.57553,1.57564,1.57543,1.57545,344900002.0
2006-04-12 02:23:00,1.57564,1.57583,1.57561,1.57561,193499999.0
2006-04-12 02:24:00,1.57569,1.57583,1.57555,1.57583,361800004.0
2006-04-12 02:25:00,1.57578,1.57578,1.57568,1.57568,97500000.0
2006-04-12 02:26:00,1.57558,1.57572,1.57554,1.5757,273300003.0
2006-04-12 02:27:00,1.57558,1.5757,1.57548,1.57565,220100000.0
2006-04-12 02:28:00,1.5757,1.5758,1.57555,1.57555,341600005.0
2006-04-12 02:29:00,1.57572,1.57584,1.57551,1.57572,272700003.0
2006-04-12 02:30:00,1.57565,1.57587,1.57548,1.57578,198100002.0
2006-04-12 02:31:00,1.57583,1.57586,1.57564,1.5758,223100002.0
2006-04-12 02:32:00,1.5758,1.57584,1.57562,1.57565,189500000.0
2006-04-12 02:33:00,1.57575,1.57575,1.57565,1.57565,70300001.0
2006-04-12 02:34:00,1.57568,1.57582,1.57568,1.57571,126299999.0
2006-04-12 02:35:00,1.57591,1.57591,1.57564,1.57574,412500000.0
2006-04-12 02:36:00,1.5758,1.57586,1.57557,1.57564,361699998.0
2006-04-12 02:37:00,1.5757,1.57583,1.57558,1.57569,225700002.0
2006-04-12 02:38:00,1.57561,1.57578,1.5756,1.57578,153499996.0
2006-04-12 02:39:00,1.57579,1.57589,1.57565,1.57585,246200002.0
2006-04-12 02:40:00,1.57584,1.57587,1.57584,1.57587,43100000.0
2006-04-12 02:41:00,1.57561,1.5758,1.57553,1.57573,326799999.0
2006-04-12 02:42:00,1.57568,1.57584,1.57561,1.57576,256599998.0
2006-04-12 02:43:00,1.57575,1.5758,1.57575,1.5758,62400000.0
2006-04-12 02:44:00,1.57566,1.5758,1.57566,1.5758,48799999.0
2006-04-12 02:45:00,1.57565,1.57586,1.57565,1.57572,224500003.0
2006-04-12 02:46:00,1.57569,1.57587,1.57559,1.57559,275299998.0
2006-04-12 02:47:00,1.57565,1.5759,1.57565,1.5759,408100003.0
2006-04-12 02:48:00,1.57578,1.57588,1.57561,1.5758,236699998.0
2006-04-12 02:49:00,1.57578,1.57578,1.57566,1.57566,14800000.0
2006-04-12 02:50:00,1.57582,1.57588,1.57575,1.5758,58900000.0
2006-04-12 02:51:00,1.57588,1.57588,1.57571,1.57576,178100002.0
2006-04-12 02:52:00,1.57578,1.57578,1.57551,1.57557,283800000.0
2006-04-12 02:53:00,1.57573,1.57573,1.5755,1.57555,277800000.0
2006-04-12 02:54:00,1.57558,1.57572,1.57555,1.57559,177399998.0
2006-04-12 02:55:00,1.57555,1.57569,1.57534,1.57565,230000002.0
2006-04-12 02:56:00,1.57561,1.57573,1.57555,1.57561,243499998.0
2006-04-12 02:57:00,1.57579,1.57586,1.57558,1.57578,287100000.0
2006-04-12 02:58:00,1.57575,1.57585,1.5756,1.57585,340199999.0
2006-04-12 02:59:00,1.57569,1.57584,1.57566,1.57572,256899997.0
2006-04-12 03:00:00,1.57581,1.57581,1.57566,1.57574,110899999.0
2006-04-12 03:01:00,1.57567,1.57583,1.57554,1.57566,507000000.0
2006-04-12 03:02:00,1.57562,1.57586,1.57548,1.57567,224500004.0
2006-04-12 03:03:00,1.57583,1.57593,1.5757,1.57573,378000005.0
2006-04-12 03:04:00,1.57582,1.57583,1.57563,1.57563,219999998.0
2006-04-12 03:05:00,1.5757,1.5758,1.5757,1.5758,44899999.0
2006-04-12 03:06:00,1.57582,1.57588,1.57582,1.57588,101199999.0
2006-04-12 03:07:00,1.57579,1.57585,1.57565,1.57572,305600004.0
2006-04-12 03:08:00,1.57572,1.57585,1.57565,1.57572,288399997.0
2006-04-12 03:09:00,1.57582,1.57584,1.57565,1.57565,137400001.0
2006-04-12 03:10:00,1.57575,1.57591,1.57566,1.57583,235200002.0
2006-04-12 03:11:00,1.57572,1.5759,1.5757,1.57575,259700000.0
2006-04-12 03:12:00,1.57572,1.57592,1.57558,1.57592,355300002.0
2006-04-12 03:13:00,1.57589,1.57589,1.57566,1.5758,220200002.0
2006-04-12 03:14:00,1.57581,1.5759,1.57569,1.57583,246200001.0
2006-04-12 03:15:00,1.57579,1.57591,1.57568,1.57577,249299996.0
2006-04-12 03:16:00,1.57559,1.57574,1.5754,1.57557,228800001.0
2006-04-12 03:17:00,1.57575,1.57575,1.57556,1.57556,130200001.0
2006-04-12 03:18:00,1.57562,1.57574,1.57561,1.57574,217499999.0
2006-04-12 03:19:00,1.57571,1.57579,1.57553,1.57563,302800002.0
2006-04-12 03:20:00,1.57552,1.57574,1.57552,1.57574,171900002.0
2006-04-12 03:21:00,1.5757,1.5757,1.5756,1.5756,62300002.0
2006-04-12 03:22:00,1.57571,1.57582,1.57565,1.57565,94100001.0
2006-04-12 03:23:00,1.57583,1.57587,1.57565,1.57565,289799999.0
2006-04-12 03:24:00,1.5757,1.57587,1.5757,1.57586,238300001.0
2006-04-12 03:25:00,1.57572,1.57583,1.57571,1.57571,118200002.0
2006-04-12 03:26:00,1.57574,1.57589,1.57567,1.57585,153499999.0
2006-04-12 03:27:00,1.57569,1.57569,1.57557,1.57557,141499998.0
2006-04-12 03:28:00,1.57566,1.57575,1.57555,1.57555,192400002.0
2006-04-12 03:29:00,1.57558,1.57569,1.57547,1.57562,53599998.0
2006-04-12 03:30:00,1.57547,1.57558,1.57542,1.57557,169500001.0
2006-04-12 03:31:00,1.57558,1.57562,1.57546,1.57553,395700003.0
2006-04-12 03:32:00,1.57533,1.57567,1.57533,1.57567,297699999.0
2006-04-12 03:33:00,1.57558,1.57568,1.5754,1.57559,165199998.0
2006-04-12 03:34:00,1.57558,1.57558,1.57531,1.57558,519300003.0
2006-04-12 03:35:00,1.57555,1.5756,1.57541,1.5755,405999999.0
2006-04-12 03:36:00,1.57553,1.5756,1.57547,1.57555,103900000.0
2006-04-12 03:37:00,1.57534,1.57562,1.57534,1.57562,354000001.0
2006-04-12 03:38:00,1.5757,1.5757,1.57557,1.57557,24800000.0
2006-04-12 03:39:00,1.57561,1.57571,1.57553,1.57557,429800000.0
2006-04-12 03:40:00,1.5757,1.57581,1.57552,1.5757,325800003.0
2006-04-12 03:41:00,1.57563,1.57566,1.57545,1.57555,174599998.0
2006-04-12 03:42:00,1.57556,1.5757,1.57551,1.57565,347600001.0
2006-04-12 03:43:00,1.57563,1.5757,1.57547,1.57547,423599999.0
2006-04-12 03:44:00,1.57555,1.57572,1.57554,1.57563,219699997.0
2006-04-12 03:45:00,1.57571,1.57574,1.57555,1.5756,483599998.0
2006-04-12 03:46:00,1.57572,1.57574,1.57552,1.57555,311600002.0
2006-04-12 03:47:00,1.57572,1.57572,1.57558,1.57564,172299999.0
2006-04-12 03:48:00,1.57569,1.57578,1.57556,1.57556,207599998.0
2006-04-12 03:49:00,1.57579,1.5759,1.57565,1.57572,420899995.0
2006-04-12 03:50:00,1.5758,1.57589,1.57572,1.57585,144899999.0
2006-04-12 03:51:00,1.57584,1.57584,1.57568,1.57575,213300000.0
2006-04-12 03:52:00,1.57558,1.57575,1.57556,1.57556,115200000.0
2006-04-12 03:53:00,1.57567,1.5758,1.57567,1.5758,98399998.0
2006-04-12 03:54:00,1.57578,1.57578,1.57561,1.57574,278200003.0
2006-04-12 03:55:00,1.5756,1.57574,1.57551,1.57563,251100003.0
2006-04-12 03:56:00,1.5757,1.5758,1.57555,1.57572,271300005.0
2006-04-12 03:57:00,1.5758,1.5758,1.57575,1.57575,17600000.0
2006-04-12 03:58:00,1.57578,1.57589,1.57561,1.57561,267599998.0
2006-04-12 03:59:00,1.57575,1.5758,1.5756,1.57567,378899996.0
2006-04-12 04:00:00,1.57578,1.57585,1.57572,1.5758,80699998.0
2006-04-12 04:01:00,1.5757,1.5759,1.57565,1.57582,268200002.0
2006-04-12 04:02:00,1.57585,1.57592,1.57576,1.57584,183100001.0
2006-04-12 04:03:00,1.57581,1.57594,1.57562,1.57562,248599999.0
2006-04-12 04:04:00,1.57574,1.57584,1.57573,1.57575,141300001.0
2006-04-12 04:05:00,1.5757,1.5759,1.5757,1.5759,324999999.0
2006-04-12 04:06:00,1.57585,1.5759,1.57572,1.57584,236500003.0
2006-04-12 04:07:00,1.57575,1.57595,1.57561,1.57595,408800009.0
2006-04-12 04:08:00,1.5759,1.57596,1.57577,1.57587,210800003.0
2006-04-12 04:09:00,1.57571,1.57594,1.57552,1.57578,194999998.0
2006-04-12 04:10:00,1.5759,1.57595,1.5758,1.57587,165999999.0
2006-04-12 04:11:00,1.57578,1.57595,1.57572,1.57585,231299998.0
2006-04-12 04:12:00,1.57578,1.57588,1.57577,1.57587,120600000.0
2006-04-12 04:13:00,1.57587,1.57597,1.57579,1.57597,170799999.0
2006-04-12 04:14:00,1.57609,1.57617,1.57588,1.57601,285500004.0
2006-04-12 04:15:00,1.57613,1.57613,1.57588,1.57602,314399998.0
2006-04-12 04:16:00,1.57612,1.57616,1.57587,1.57598,366400002.0
2006-04-12 04:17:00,1.576,1.5761,1.576,1.5761,52400001.0
2006-04-12 04:18:00,1.5761,1.57615,1.57602,1.57608,33600000.0
2006-04-12 04:19:00,1.57592,1.57616,1.57592,1.57613,241900000.0
2006-04-12 04:20:00,1.57608,1.57628,1.57601,1.57615,216200002.0
2006-04-12 04:21:00,1.5763,1.57635,1.57613,1.57631,317000008.0
2006-04-12 04:22:00,1.57604,1.57621,1.57598,1.57605,226399998.0
2006-04-12 04:23:00,1.57598,1.57621,1.57598,1.57613,549799995.0
2006-04-12 04:24:00,1.57608,1.57609,1.57586,1.57595,194200000.0
2006-04-12 04:25:00,1.57615,1.57615,1.57585,1.57592,339899998.0
2006-04-12 04:26:00,1.57615,1.57615,1.576,1.57608,367200003.0
2006-04-12 04:27:00,1.5761,1.57615,1.5761,1.57615,110300001.0
2006-04-12 04:28:00,1.57597,1.57615,1.57597,1.57615,50400000.0
2006-04-12 04:29:00,1.57598,1.5761,1.57592,1.57605,70300000.0
2006-04-12 04:30:00,1.57589,1.5761,1.57589,1.5761,36000000.0
2006-04-12 04:31:00,1.57602,1.57615,1.57602,1.57615,28800000.0
2006-04-12 04:32:00,1.5761,1.57615,1.576,1.57608,77800000.0
2006-04-12 04:33:00,1.57603,1.57618,1.57603,1.57618,82400002.0
2006-04-12 04:34:00,1.5761,1.5761,1.576,1.576,4000000.0
2006-04-12 04:35:00,1.57599,1.57615,1.57594,1.57615,161299999.0
2006-04-12 04:36:00,1.57615,1.57615,1.5761,1.5761,4600000.0
2006-04-12 04:37:00,1.57617,1.57617,1.57594,1.57594,378600002.0
2006-04-12 04:38:00,1.57601,1.57613,1.57599,1.57608,274900000.0
2006-04-12 04:39:00,1.57589,1.57611,1.57582,1.57601,281800001.0
2006-04-12 04:40:00,1.57607,1.57607,1.57587,1.57587,297100001.0
2006-04-12 04:41:00,1.57605,1.57605,1.57586,1.57586,89999998.0
2006-04-12 04:42:00,1.57597,1.5761,1.57595,1.57605,438700000.0
2006-04-12 04:43:00,1.57601,1.57612,1.57586,1.57586,220400001.0
2006-04-12 04:44:00,1.57606,1.57612,1.57596,1.57597,207200006.0
2006-04-12 04:45:00,1.576,1.5761,1.57581,1.57581,221200002.0
2006-04-12 04:46:00,1.57605,1.57605,1.57595,1.57595,43099998.0
2006-04-12 04:47:00,1.57605,1.5761,1.57587,1.576,288399997.0
2006-04-12 04:48:00,1.5761,1.5761,1.57586,1.57591,260400003.0
2006-04-12 04:49:00,1.57617,1.57624,1.57603,1.57611,323799999.0
2006-04-12 04:50:00,1.57622,1.57625,1.57595,1.57615,232300000.0
2006-04-12 04:51:00,1.57615,1.57625,1.57615,1.57625,48700000.0
2006-04-12 04:52:00,1.57629,1.57637,1.57618,1.57621,38400000.0
2006-04-12 04:53:00,1.57622,1.57639,1.57606,1.57635,193300002.0
2006-04-12 04:54:00,1.57627,1.57644,1.57614,1.57625,315299998.0
2006-04-12 04:55:00,1.57612,1.57631,1.57612,1.57631,108399999.0
2006-04-12 04:56:00,1.57627,1.57643,1.57609,1.57621,437300001.0
2006-04-12 04:57:00,1.57619,1.57638,1.57616,1.57638,255100000.0
2006-04-12 04:58:00,1.57635,1.57636,1.57615,1.5762,447000000.0
2006-04-12 04:59:00,1.5763,1.5763,1.5762,1.5762,45500000.0
2006-04-12 05:00:00,1.5763,1.57635,1.57617,1.5762,399099995.0
2006-04-12 05:01:00,1.57621,1.57633,1.57617,1.57618,257100000.0
2006-04-12 05:02:00,1.57623,1.57635,1.57607,1.57618,184400002.0
2006-04-12 05:03:00,1.57635,1.57635,1.57613,1.57615,187900000.0
2006-04-12 05:04:00,1.57637,1.57639,1.5762,1.5762,165299999.0
2006-04-12 05:05:00,1.57641,1.57655,1.57634,1.57635,297100004.0
2006-04-12 05:06:00,1.57648,1.57648,1.57633,1.57633,96600000.0
2006-04-12 05:07:00,1.57641,1.57649,1.57635,1.57642,298899998.0
2006-04-12 05:08:00,1.57637,1.57637,1.57618,1.57619,248700002.0
2006-04-12 05:09:00,1.57626,1.57645,1.5762,1.57645,183899999.0
2006-04-12 05:10:00,1.57625,1.57645,1.57621,1.57638,261200001.0
2006-04-12 05:11:00,1.57642,1.57642,1.57613,1.57613,191599997.0
2006-04-12 05:12:00,1.57628,1.57639,1.57609,1.5763,555499999.0
2006-04-12 05:13:00,1.57638,1.57645,1.5763,1.5764,250899999.0
2006-04-12 05:14:00,1.5764,1.57647,1.57631,1.57632,248300004.0
2006-04-12 05:15:00,1.57625,1.57638,1.57625,1.57638,43099998.0
2006-04-12 05:16:00,1.57636,1.57637,1.57623,1.57631,231899999.0
2006-04-12 05:17:00,1.5764,1.5764,1.57628,1.57632,90999999.0
2006-04-12 05:18:00,1.5763,1.5764,1.57623,1.57624,284500000.0
2006-04-12 05:19:00,1.57626,1.57643,1.5762,1.57642,197700000.0
2006-04-12 05:20:00,1.57636,1.57643,1.57627,1.57627,208600001.0
2006-04-12 05:21:00,1.57627,1.57641,1.57606,1.57624,295700003.0
2006-04-12 05:22:00,1.5763,1.57643,1.57628,1.57639,359600005.0
2006-04-12 05:23:00,1.57637,1.57637,1.57615,1.57628,368199995.0
2006-04-12 05:24:00,1.5762,1.57635,1.57605,1.57625,262600002.0
2006-04-12 05:25:00,1.57616,1.57635,1.57616,1.5763,312200000.0
2006-04-12 05:26:00,1.57622,1.57635,1.57622,1.57635,49699999.0
2006-04-12 05:27:00,1.57622,1.57635,1.57608,1.57613,299500001.0
2006-04-12 05:28:00,1.5763,1.57637,1.5762,1.57635,200900001.0
2006-04-12 05:29:00,1.5762,1.57632,1.5762,1.57632,47799999.0
2006-04-12 05:30:00,1.57615,1.57625,1.57615,1.57625,55900000.0
2006-04-12 05:31:00,1.57625,1.5763,1.57625,1.5763,58300000.0
2006-04-12 05:32:00,1.57625,1.5763,1.57615,1.57616,284999998.0
2006-04-12 05:33:00,1.57603,1.57632,1.57603,1.5763,193800002.0
2006-04-12 05:34:00,1.57625,1.57633,1.57608,1.57625,288899996.0
2006-04-12 05:35:00,1.57625,1.57637,1.57618,1.57637,179899996.0
2006-04-12 05:36:00,1.5763,1.57642,1.57615,1.57635,357600001.0
2006-04-12 05:37:00,1.57633,1.5764,1.57613,1.5763,330799999.0
2006-04-12 05:38:00,1.57639,1.57648,1.57628,1.57631,275499999.0
2006-04-12 05:39:00,1.57612,1.57635,1.57612,1.57627,332399999.0
2006-04-12 05:40:00,1.57635,1.57635,1.5761,1.5761,114199999.0
2006-04-12 05:41:00,1.5763,1.57635,1.57622,1.57628,60000000.0
2006-04-12 05:42:00,1.57618,1.5763,1.57612,1.57625,67200000.0
2006-04-12 05:43:00,1.57625,1.57638,1.57613,1.5763,354100003.0
2006-04-12 05:44:00,1.57633,1.57633,1.57611,1.57611,111099997.0
2006-04-12 05:45:00,1.57616,1.5763,1.57616,1.57625,153400002.0
2006-04-12 05:46:00,1.57611,1.57624,1.57599,1.57603,153299996.0
2006-04-12 05:47:00,1.57605,1.57617,1.57586,1.57613,185500000.0
2006-04-12 05:48:00,1.57609,1.57622,1.57602,1.57612,640200006.0
2006-04-12 05:49:00,1.57615,1.57622,1.57591,1.57591,480700001.0
2006-04-12 05:50:00,1.57613,1.5762,1.57598,1.57615,261300002.0
2006-04-12 05:51:00,1.57605,1.57621,1.57603,1.57603,126400000.0
2006-04-12 05:52:00,1.57609,1.57626,1.57598,1.57618,282400002.0
2006-04-12 05:53:00,1.57606,1.57626,1.57602,1.57618,483800000.0
2006-04-12 05:54:00,1.57619,1.57624,1.57597,1.57597,317100005.0
2006-04-12 05:55:00,1.5761,1.5762,1.57596,1.57605,103500000.0
2006-04-12 05:56:00,1.57606,1.57618,1.57606,1.57618,50300002.0
2006-04-12 05:57:00,1.57615,1.5762,1.576,1.57612,204500000.0
2006-04-12 05:58:00,1.5761,1.5762,1.57603,1.57618,273700000.0
2006-04-12 05:59:00,1.57609,1.5762,1.57582,1.57603,283700001.0
2006-04-12 06:00:00,1.57595,1.5761,1.57585,1.57609,322100002.0
2006-04-12 06:01:00,1.57607,1.57609,1.57585,1.57587,474600005.0
2006-04-12 06:02:00,1.57588,1.57599,1.57583,1.57592,261900001.0
2006-04-12 06:03:00,1.5758,1.57595,1.5758,1.57595,369100000.0
2006-04-12 06:04:00,1.57586,1.57594,1.57572,1.57593,242400000.0
2006-04-12 06:05:00,1.57595,1.57603,1.57583,1.57589,249599998.0
2006-04-12 06:06:00,1.57605,1.57605,1.57585,1.57589,447999997.0
2006-04-12 06:07:00,1.57594,1.57609,1.57576,1.57594,227799997.0
2006-04-12 06:08:00,1.57593,1.5761,1.57582,1.57598,303400002.0
2006-04-12 06:09:00,1.57605,1.57612,1.57591,1.5761,438900001.0
2006-04-12 06:10:00,1.57594,1.57612,1.57588,1.5761,291599999.0
2006-04-12 06:11:00,1.57623,1.57623,1.57598,1.57607,311300005.0
2006-04-12 06:12:00,1.57616,1.57625,1.57604,1.57618,270500000.0
2006-04-12 06:13:00,1.57602,1.57619,1.57594,1.57601,246199998.0
2006-04-12 06:14:00,1.57606,1.5762,1.57596,1.57605,285000004.0
2006-04-12 06:15:00,1.57616,1.57622,1.57605,1.57617,340300005.0
2006-04-12 06:16:00,1.5761,1.5761,1.576,1.576,15200000.0
2006-04-12 06:17:00,1.5761,1.57615,1.576,1.57608,136500002.0
2006-04-12 06:18:00,1.57607,1.57615,1.57594,1.5761,172400001.0
2006-04-12 06:19:00,1.5761,1.57615,1.57591,1.57591,317800003.0
2006-04-12 06:20:00,1.57601,1.5761,1.57586,1.57596,215400001.0
2006-04-12 06:21:00,1.57599,1.57599,1.57586,1.57596,250000001.0
2006-04-12 06:22:00,1.57594,1.57604,1.57576,1.5759,383200003.0
2006-04-12 06:23:00,1.5759,1.57602,1.57567,1.57598,346600003.0
2006-04-12 06:24:00,1.57589,1.57605,1.57581,1.57605,184100002.0
2006-04-12 06:25:00,1.57589,1.57605,1.57583,1.57595,308500000.0
2006-04-12 06:26:00,1.57595,1.57602,1.57568,1.57592,225900001.0
2006-04-12 06:27:00,1.57598,1.57614,1.57596,1.57606,244399999.0
2006-04-12 06:28:00,1.57609,1.5761,1.57587,1.5759,267400003.0
2006-04-12 06:29:00,1.57614,1.57614,1.576,1.57606,243300000.0
2006-04-12 06:30:00,1.57589,1.57602,1.57589,1.57602,41500002.0
2006-04-12 06:31:00,1.57598,1.57607,1.57593,1.57603,22200000.0
2006-04-12 06:32:00,1.57605,1.5761,1.57596,1.57596,383300001.0
2006-04-12 06:33:00,1.57591,1.57605,1.57591,1.57605,65100000.0
2006-04-12 06:34:00,1.5761,1.5761,1.5759,1.57603,164200000.0
2006-04-12 06:35:00,1.57603,1.57612,1.57592,1.57595,285400000.0
2006-04-12 06:36:00,1.57592,1.57605,1.57582,1.57597,73500000.0
2006-04-12 06:37:00,1.57605,1.5761,1.57605,1.5761,25600000.0
2006-04-12 06:38:00,1.57589,1.57607,1.57589,1.57605,190700000.0
2006-04-12 06:39:00,1.5759,1.57605,1.5758,1.57597,196400002.0
2006-04-12 06:40:00,1.57591,1.5761,1.5759,1.57602,377500001.0
2006-04-12 06:41:00,1.57602,1.5761,1.57588,1.576,114100003.0
2006-04-12 06:42:00,1.57596,1.5761,1.57596,1.5761,343900005.0
2006-04-12 06:43:00,1.57606,1.57615,1.57592,1.57592,272299998.0
2006-04-12 06:44:00,1.57602,1.57617,1.57595,1.57603,202999996.0
2006-04-12 06:45:00,1.57597,1.57608,1.57583,1.57598,111000001.0
2006-04-12 06:46:00,1.57607,1.57613,1.5759,1.5759,319499999.0
2006-04-12 06:47:00,1.57598,1.57614,1.57598,1.57601,83000002.0
2006-04-12 06:48:00,1.57623,1.57623,1.57606,1.57616,312699997.0
2006-04-12 06:49:00,1.57607,1.57615,1.57596,1.57603,167399998.0
2006-04-12 06:50:00,1.5759,1.57615,1.5759,1.57613,223899997.0
2006-04-12 06:51:00,1.57601,1.57618,1.57588,1.57611,337099998.0
2006-04-12 06:52:00,1.5762,1.57621,1.57599,1.57606,353600002.0
2006-04-12 06:53:00,1.57598,1.57614,1.57595,1.57613,293500002.0
2006-04-12 06:54:00,1.57599,1.57625,1.57599,1.57615,134400000.0
2006-04-12 06:55:00,1.57613,1.5762,1.576,1.57617,286499998.0
2006-04-12 06:56:00,1.57611,1.57617,1.57595,1.57603,153399998.0
2006-04-12 06:57:00,1.5762,1.57629,1.57607,1.57614,398000004.0
2006-04-12 06:58:00,1.5762,1.57626,1.57604,1.57612,287400002.0
2006-04-12 06:59:00,1.57622,1.57633,1.57612,1.5762,269699999.0
2006-04-12 07:00:00,1.57625,1.5765,1.57625,1.57642,299200002.0
2006-04-12 07:01:00,1.57627,1.57645,1.57627,1.57638,350500002.0
2006-04-12 07:02:00,1.57623,1.57638,1.57621,1.57621,273300000.0
2006-04-12 07:03:00,1.57628,1.57632,1.57617,1.5762,141800002.0
2006-04-12 07:04:00,1.57626,1.5764,1.5761,1.57628,435399999.0
2006-04-12 07:05:00,1.57613,1.57636,1.57613,1.57629,170399999.0
2006-04-12 07:06:00,1.57619,1.57637,1.57604,1.5762,372599996.0
2006-04-12 07:07:00,1.5763,1.57641,1.57617,1.57641,267899999.0
2006-04-12 07:08:00,1.57635,1.57635,1.57611,1.57611,96599999.0
2006-04-12 07:09:00,1.57608,1.57628,1.57602,1.57615,392999996.0
2006-04-12 07:10:00,1.57618,1.57635,1.57605,1.57609,323600000.0
2006-04-12 07:11:00,1.57621,1.57629,1.57609,1.57618,298700003.0
2006-04-12 07:12:00,1.57622,1.57633,1.57617,1.57617,106700000.0
2006-04-12 07:13:00,1.57608,1.5763,1.57608,1.57626,198000004.0
2006-04-12 07:14:00,1.57626,1.57637,1.5761,1.57636,385900001.0
2006-04-12 07:15:00,1.5764,1.5764,1.57613,1.57633,308299997.0
2006-04-12 07:16:00,1.5763,1.57637,1.57615,1.57623,225899996.0
2006-04-12 07:17:00,1.57625,1.57635,1.57625,1.57635,142400004.0
2006-04-12 07:18:00,1.57625,1.5764,1.57623,1.57627,254700001.0
2006-04-12 07:19:00,1.57617,1.5763,1.57617,1.57629,93800002.0
2006-04-12 07:20:00,1.57618,1.57639,1.57618,1.57635,231799997.0
2006-04-12 07:21:00,1.57621,1.5764,1.57619,1.57632,281099997.0
2006-04-12 07:22:00,1.57629,1.57645,1.57614,1.57638,302700003.0
2006-04-12 07:23:00,1.57638,1.5764,1.57626,1.57629,59099999.0
2006-04-12 07:24:00,1.57646,1.57648,1.57626,1.57626,271800000.0
2006-04-12 07:25:00,1.57624,1.57639,1.57621,1.57639,369899998.0
2006-04-12 07:26:00,1.57643,1.57643,1.57608,1.57623,259100006.0
2006-04-12 07:27:00,1.57632,1.57632,1.57605,1.57612,165499998.0
2006-04-12 07:28:00,1.57611,1.57623,1.57601,1.57617,331300001.0
2006-04-12 07:29:00,1.57614,1.57625,1.5761,1.57612,162100000.0
2006-04-12 07:30:00,1.57605,1.57622,1.57602,1.57615,389499999.0
2006-04-12 07:31:00,1.57605,1.57615,1.57598,1.576,213799998.0
2006-04-12 07:32:00,1.57617,1.57624,1.57599,1.57611,250299997.0
2006-04-12 07:33:00,1.57622,1.57645,1.57618,1.57645,171600000.0
2006-04-12 07:34:00,1.57626,1.57638,1.57619,1.57627,254800000.0
2006-04-12 07:35:00,1.5762,1.5763,1.57608,1.57608,318299996.0
2006-04-12 07:36:00,1.57625,1.57634,1.57615,1.57627,148100002.0
2006-04-12 07:37:00,1.57624,1.57633,1.57612,1.57617,152700000.0
2006-04-12 07:38:00,1.57616,1.57628,1.57609,1.57612,175900000.0
2006-04-12 07:39:00,1.57629,1.57634,1.57614,1.57625,395500002.0
2006-04-12 07:40:00,1.57613,1.57637,1.57613,1.57628,215600000.0
2006-04-12 07:41:00,1.57609,1.57627,1.57603,1.57621,326699996.0
2006-04-12 07:42:00,1.57604,1.57625,1.57604,1.57623,353000000.0
2006-04-12 07:43:00,1.57615,1.57622,1.57603,1.57615,315499996.0
2006-04-12 07:44:00,1.57596,1.57617,1.57595,1.57603,293400001.0
2006-04-12 07:45:00,1.57623,1.57623,1.57605,1.57605,266600000.0
2006-04-12 07:46:00,1.5762,1.5762,1.57607,1.57607,139099998.0
2006-04-12 07:47:00,1.57606,1.5762,1.57605,1.57615,366699998.0
2006-04-12 07:48:00,1.57609,1.57624,1.57603,1.5762,223700001.0
2006-04-12 07:49:00,1.5762,1.57623,1.57609,1.57614,324299999.0
2006-04-12 07:50:00,1.57615,1.57615,1.57605,1.57605,65499999.0
2006-04-12 07:51:00,1.57612,1.57623,1.57596,1.5761,354700004.0
2006-04-12 07:52:00,1.57615,1.5762,1.57605,1.57606,205199999.0
2006-04-12 07:53:00,1.57603,1.57616,1.57603,1.57616,46300000.0
2006-04-12 07:54:00,1.5759,1.57627,1.5759,1.57627,372200006.0
2006-04-12 07:55:00,1.57625,1.57625,1.57606,1.5762,285500001.0
2006-04-12 07:56:00,1.57614,1.57622,1.57591,1.57594,155800000.0
2006-04-12 07:57:00,1.57589,1.57601,1.57576,1.57599,203900002.0
2006-04-12 07:58:00,1.57597,1.57602,1.5758,1.5758,300899997.0
2006-04-12 07:59:00,1.57605,1.57619,1.57599,1.57615,210099999.0
2006-04-12 08:00:00,1.57617,1.57623,1.57594,1.57603,321200003.0
2006-04-12 08:01:00,1.5762,1.57628,1.57604,1.57618,319599999.0
2006-04-12 08:02:00,1.57628,1.57635,1.57609,1.57623,237400000.0
2006-04-12 08:03:00,1.57623,1.57623,1.57606,1.57612,178000001.0
2006-04-12 08:04:00,1.57616,1.57616,1.57592,1.5761,363400004.0
2006-04-12 08:05:00,1.57614,1.57621,1.57597,1.57609,316500002.0
2006-04-12 08:06:00,1.57613,1.57618,1.57587,1.57587,398100002.0
2006-04-12 08:07:00,1.5761,1.5763,1.5761,1.57627,473900005.0
2006-04-12 08:08:00,1.57619,1.57622,1.57596,1.57596,445799999.0
2006-04-12 08:09:00,1.5761,1.57634,1.5761,1.57626,389300000.0
2006-04-12 08:10:00,1.57612,1.57633,1.5759,1.57609,326900004.0
2006-04-12 08:11:00,1.57599,1.57628,1.57599,1.57627,176399997.0
2006-04-12 08:12:00,1.57624,1.57624,1.57604,1.57606,215700001.0
2006-04-12 08:13:00,1.57609,1.57616,1.57594,1.57604,330600002.0
2006-04-12 08:14:00,1.5761,1.57618,1.57587,1.57587,358800002.0
2006-04-12 08:15:00,1.57583,1.57594,1.57573,1.57589,386200000.0
2006-04-12 08:16:00,1.5759,1.57592,1.57562,1.57582,191599999.0
2006-04-12 08:17:00,1.57583,1.57583,1.57555,1.57555,57599999.0
2006-04-12 08:18:00,1.57577,1.57581,1.57558,1.57567,303099998.0
2006-04-12 08:19:00,1.57572,1.57576,1.5756,1.57561,280000002.0
2006-04-12 08:20:00,1.57549,1.57558,1.57533,1.57546,233000001.0
2006-04-12 08:21:00,1.57519,1.57553,1.57519,1.57553,152599998.0
2006-04-12 08:22:00,1.57538,1.57545,1.57527,1.57533,226899999.0
2006-04-12 08:23:00,1.57523,1.5755,1.57523,1.57525,305600001.0
2006-04-12 08:24:00,1.57535,1.5755,1.57529,1.57542,301100005.0
2006-04-12 08:25:00,1.5755,1.57556,1.57539,1.57543,80699998.0
2006-04-12 08:26:00,1.57563,1.57563,1.57541,1.57545,329000000.0
2006-04-12 08:27:00,1.57547,1.57562,1.5753,1.57559,114000002.0
2006-04-12 08:28:00,1.57548,1.57564,1.57546,1.57558,194499997.0
2006-04-12 08:29:00,1.57564,1.57569,1.57547,1.57566,346599997.0
2006-04-12 08:30:00,1.57557,1.57575,1.57555,1.57562,206300004.0
2006-04-12 08:31:00,1.57545,1.57573,1.57545,1.57565,335900000.0
2006-04-12 08:32:00,1.5756,1.57567,1.57535,1.57535,305199999.0
2006-04-12 08:33:00,1.57524,1.57532,1.5751,1.57521,132700002.0
2006-04-12 08:34:00,1.57521,1.57525,1.5751,1.57525,356199996.0
2006-04-12 08:35:00,1.57527,1.57539,1.57506,1.57529,359299997.0
2006-04-12 08:36:00,1.57528,1.5754,1.57516,1.57531,210400004.0
2006-04-12 08:37:00,1.57539,1.57548,1.57522,1.57538,194200000.0
2006-04-12 08:38:00,1.57523,1.5754,1.57523,1.57532,291500003.0
2006-04-12 08:39:00,1.57525,1.57537,1.57515,1.5753,378800001.0
2006-04-12 08:40:00,1.57518,1.57535,1.57507,1.57525,172200002.0
2006-04-12 08:41:00,1.57533,1.57542,1.57515,1.57531,136400000.0
2006-04-12 08:42:00,1.57517,1.57539,1.57511,1.57534,253799999.0
2006-04-12 08:43:00,1.57539,1.57539,1.57523,1.57527,168000004.0
2006-04-12 08:44:00,1.5753,1.57553,1.57529,1.57553,387500004.0
2006-04-12 08:45:00,1.57552,1.57558,1.57519,1.57548,355500001.0
2006-04-12 08:46:00,1.57548,1.57556,1.57534,1.57554,442699999.0
2006-04-12 08:47:00,1.57538,1.57559,1.57534,1.57539,258600003.0
2006-04-12 08:48:00,1.57547,1.57557,1.57522,1.57549,305400001.0
2006-04-12 08:49:00,1.57548,1.57553,1.57531,1.5754,274399998.0
2006-04-12 08:50:00,1.5755,1.57568,1.57548,1.57557,278400001.0
2006-04-12 08:51:00,1.57558,1.57559,1.57543,1.57546,102200001.0
2006-04-12 08:52:00,1.57564,1.57564,1.57544,1.57561,349800000.0
2006-04-12 08:53:00,1.57548,1.57556,1.57538,1.57556,303100002.0
2006-04-12 08:54:00,1.57535,1.57561,1.57535,1.57556,225900002.0
2006-04-12 08:55:00,1.57552,1.57554,1.57534,1.57547,274500006.0
2006-04-12 08:56:00,1.57544,1.57559,1.57544,1.57559,131000000.0
2006-04-12 08:57:00,1.57557,1.57566,1.57543,1.57554,89400002.0
2006-04-12 08:58:00,1.57548,1.57553,1.57533,1.57534,381399996.0
2006-04-12 08:59:00,1.57535,1.57546,1.57535,1.57546,58300000.0
2006-04-12 09:00:00,1.57529,1.57543,1.57529,1.57534,325700006.0
2006-04-12 09:01:00,1.57533,1.57546,1.57522,1.57533,152699998.0
2006-04-12 09:02:00,1.57533,1.57552,1.57533,1.57552,361100002.0
2006-04-12 09:03:00,1.57536,1.57548,1.5753,1.57546,107399999.0
2006-04-12 09:04:00,1.57543,1.57552,1.57532,1.57543,216699995.0
2006-04-12 09:05:00,1.57548,1.5755,1.57528,1.57542,258799999.0
2006-04-12 09:06:00,1.57547,1.5755,1.57528,1.57532,366900001.0
2006-04-12 09:07:00,1.57535,1.57546,1.57523,1.57527,224899999.0
2006-04-12 09:08:00,1.57533,1.57546,1.57521,1.57541,319599997.0
2006-04-12 09:09:00,1.57533,1.57545,1.57526,1.57535,353800000.0
2006-04-12 09:10:00,1.57526,1.57533,1.57516,1.57532,210500000.0
2006-04-12 09:11:00,1.57525,1.57534,1.57512,1.57518,251400004.0
2006-04-12 09:12:00,1.57528,1.57533,1.57517,1.5753,228799998.0
2006-04-12 09:13:00,1.57521,1.57535,1.57513,1.57528,256900003.0
2006-04-12 09:14:00,1.57535,1.57546,1.57525,1.57526,381199998.0
2006-04-12 09:15:00,1.57524,1.57542,1.5752,1.57535,354799998.0
2006-04-12 09:16:00,1.57526,1.57547,1.57526,1.57542,334199998.0
2006-04-12 09:17:00,1.57536,1.57543,1.57525,1.57533,423300000.0
2006-04-12 09:18:00,1.57545,1.57548,1.57526,1.57529,240399998.0
2006-04-12 09:19:00,1.57531,1.57557,1.57531,1.57557,212400000.0
2006-04-12 09:20:00,1.57547,1.57554,1.57528,1.5754,58400000.0
2006-04-12 09:21:00,1.57547,1.57547,1.57512,1.57533,201499997.0
2006-04-12 09:22:00,1.57534,1.5754,1.57523,1.5754,237600002.0
2006-04-12 09:23:00,1.57524,1.5754,1.5752,1.5754,222700000.0
2006-04-12 09:24:00,1.57525,1.57544,1.57524,1.57539,324400001.0
2006-04-12 09:25:00,1.57517,1.57539,1.57517,1.57539,192499999.0
2006-04-12 09:26:00,1.57525,1.57531,1.5751,1.57518,186200000.0
2006-04-12 09:27:00,1.57522,1.57523,1.57495,1.57517,276200003.0
2006-04-12 09:28:00,1.57509,1.57517,1.57487,1.57503,308600002.0
2006-04-12 09:29:00,1.57499,1.57512,1.57492,1.57509,233400006.0
2006-04-12 09:30:00,1.57516,1.57516,1.57491,1.57491,166200002.0
2006-04-12 09:31:00,1.57493,1.57504,1.57483,1.57489,287799999.0
2006-04-12 09:32:00,1.57497,1.57505,1.57488,1.5749,335800000.0
2006-04-12 09:33:00,1.57501,1.57501,1.57479,1.57483,353500002.0
2006-04-12 09:34:00,1.57488,1.57506,1.57485,1.57485,344700003.0
2006-04-12 09:35:00,1.5749,1.57508,1.57489,1.57503,345399999.0
2006-04-12 09:36:00,1.57486,1.57508,1.57485,1.57485,104600000.0
2006-04-12 09:37:00,1.57503,1.5752,1.57502,1.57511,251800002.0
2006-04-12 09:38:00,1.57513,1.57513,1.5748,1.57495,277300002.0
2006-04-12 09:39:00,1.57515,1.57518,1.57498,1.57503,335600007.0
2006-04-12 09:40:00,1.57502,1.57511,1.57487,1.57487,199799999.0
2006-04-12 09:41:00,1.57505,1.57512,1.57495,1.57509,226799999.0
2006-04-12 09:42:00,1.57497,1.57513,1.57487,1.57489,159100000.0
2006-04-12 09:43:00,1.57503,1.57505,1.57479,1.57497,371100003.0
2006-04-12 09:44:00,1.57483,1.57495,1.57471,1.57488,225300004.0
2006-04-12 09:45:00,1.5749,1.57501,1.57485,1.57499,33800001.0
2006-04-12 09:46:00,1.57512,1.57512,1.57504,1.57504,88399998.0
2006-04-12 09:47:00,1.57499,1.57502,1.57484,1.57488,206899999.0
2006-04-12 09:48:00,1.57487,1.57501,1.57473,1.57501,403100000.0
2006-04-12 09:49:00,1.57489,1.57497,1.57475,1.57475,180100003.0
2006-04-12 09:50:00,1.57486,1.57495,1.5747,1.57495,390699995.0
2006-04-12 09:51:00,1.57494,1.57494,1.57479,1.57479,216600002.0
2006-04-12 09:52:00,1.57489,1.57496,1.57476,1.57494,140400000.0
2006-04-12 09:53:00,1.57482,1.57497,1.57474,1.57487,402199998.0
2006-04-12 09:54:00,1.57484,1.57484,1.57463,1.57463,344499998.0
2006-04-12 09:55:00,1.57466,1.57479,1.57454,1.57468,179300002.0
2006-04-12 09:56:00,1.5745,1.57462,1.57446,1.57454,249000001.0
2006-04-12 09:57:00,1.57449,1.57461,1.57437,1.57443,310800001.0
2006-04-12 09:58:00,1.57442,1.57454,1.57431,1.57445,265899995.0
2006-04-12 09:59:00,1.57452,1.5746,1.57432,1.57453,435200007.0
2006-04-12 10:00:00,1.57448,1.57457,1.57435,1.57437,391199998.0
2006-04-12 10:01:00,1.57446,1.57453,1.57434,1.57445,286100001.0
2006-04-12 10:02:00,1.57435,1.57451,1.57422,1.57436,439499999.0
2006-04-12 10:03:00,1.57451,1.5746,1.57439,1.57442,350800002.0
2006-04-12 10:04:00,1.5745,1.57455,1.5745,1.57455,48699999.0
2006-04-12 10:05:00,1.57448,1.57455,1.57433,1.57435,415100000.0
2006-04-12 10:06:00,1.57439,1.57453,1.57431,1.57436,218899998.0
2006-04-12 10:07:00,1.5745,1.57457,1.57435,1.57454,475300002.0
2006-04-12 10:08:00,1.57447,1.57466,1.57434,1.57455,473500000.0
2006-04-12 10:09:00,1.57452,1.57455,1.57434,1.5744,235199998.0
2006-04-12 10:10:00,1.57437,1.57452,1.5743,1.5743,310199998.0
2006-04-12 10:11:00,1.57446,1.57454,1.57439,1.57452,274599997.0
2006-04-12 10:12:00,1.57442,1.57458,1.57433,1.57448,289100006.0
2006-04-12 10:13:00,1.57453,1.5746,1.57447,1.57455,78300001.0
2006-04-12 10:14:00,1.5746,1.57468,1.57448,1.57467,387200003.0
2006-04-12 10:15:00,1.57468,1.57472,1.57456,1.57456,163899998.0
2006-04-12 10:16:00,1.57455,1.57463,1.5744,1.57455,566399997.0
2006-04-12 10:17:00,1.57458,1.57467,1.57446,1.57446,409999998.0
2006-04-12 10:18:00,1.57454,1.57467,1.57449,1.57463,357500000.0
2006-04-12 10:19:00,1.57469,1.57469,1.57457,1.57463,192800000.0
2006-04-12 10:20:00,1.57442,1.57465,1.5744,1.57465,240400000.0
2006-04-12 10:21:00,1.5744,1.57461,1.57436,1.57449,305400001.0
2006-04-12 10:22:00,1.5745,1.5745,1.57432,1.57432,67400000.0
2006-04-12 10:23:00,1.57452,1.57453,1.5743,1.57445,327800000.0
2006-04-12 10:24:00,1.57452,1.57452,1.57425,1.57443,269400001.0
2006-04-12 10:25:00,1.57453,1.57453,1.57417,1.57417,425100004.0
2006-04-12 10:26:00,1.57449,1.57453,1.57437,1.57451,290000004.0
2006-04-12 10:27:00,1.57453,1.57461,1.57434,1.57452,228399995.0
2006-04-12 10:28:00,1.57445,1.57453,1.57437,1.57453,203400001.0
2006-04-12 10:29:00,1.57449,1.5745,1.57426,1.57426,201399997.0
2006-04-12 10:30:00,1.57436,1.5745,1.57423,1.57432,313000000.0
2006-04-12 10:31:00,1.57449,1.57449,1.57425,1.57432,354300000.0
2006-04-12 10:32:00,1.57439,1.57444,1.57419,1.57419,202699998.0
2006-04-12 10:33:00,1.57435,1.57439,1.57417,1.57426,434500003.0
2006-04-12 10:34:00,1.57427,1.57438,1.57416,1.57428,100999999.0
2006-04-12 10:35:00,1.57424,1.57442,1.57418,1.57418,107900000.0
2006-04-12 10:36:00,1.57433,1.57441,1.57425,1.57433,331400000.0
2006-04-12 10:37:00,1.57429,1.57438,1.57412,1.57433,332400004.0
2006-04-12 10:38:00,1.57435,1.57447,1.57422,1.57429,354200003.0
2006-04-12 10:39:00,1.57425,1.5744,1.57424,1.5744,226099999.0
2006-04-12 10:40:00,1.5743,1.5744,1.57415,1.57432,191199999.0
2006-04-12 10:41:00,1.57427,1.57447,1.57424,1.57439,334000001.0
2006-04-12 10:42:00,1.57426,1.57451,1.57423,1.57427,178099998.0
2006-04-12 10:43:00,1.57427,1.57436,1.5739,1.57427,471299999.0
2006-04-12 10:44:00,1.57432,1.57438,1.5741,1.57417,311300003.0
2006-04-12 10:45:00,1.57412,1.57419,1.57403,1.57403,318699997.0
2006-04-12 10:46:00,1.57407,1.57414,1.57388,1.57406,233299998.0
2006-04-12 10:47:00,1.57401,1.57411,1.5738,1.57394,225599997.0
2006-04-12 10:48:00,1.57399,1.57412,1.57388,1.57397,354299996.0
2006-04-12 10:49:00,1.574,1.57403,1.57383,1.57383,367400004.0
2006-04-12 10:50:00,1.57394,1.57411,1.57387,1.57398,288100004.0
2006-04-12 10:51:00,1.57382,1.57413,1.57382,1.57394,533200001.0
2006-04-12 10:52:00,1.57387,1.57387,1.57351,1.57351,211300001.0
2006-04-12 10:53:00,1.57358,1.57371,1.57353,1.57368,495000003.0
2006-04-12 10:54:00,1.5736,1.57375,1.57353,1.57361,396399998.0
2006-04-12 10:55:00,1.57371,1.57382,1.57358,1.57362,353699994.0
2006-04-12 10:56:00,1.57365,1.57372,1.57346,1.57361,330500004.0
2006-04-12 10:57:00,1.57359,1.57378,1.57353,1.57378,375499994.0
2006-04-12 10:58:00,1.57372,1.57372,1.57345,1.57345,219799998.0
2006-04-12 10:59:00,1.57348,1.57348,1.57309,1.57309,129800000.0
2006-04-12 11:00:00,1.57325,1.57325,1.57291,1.57291,326000005.0
2006-04-12 11:01:00,1.57313,1.57325,1.573,1.57316,294799996.0
2006-04-12 11:02:00,1.57325,1.57331,1.5732,1.57331,132300001.0
2006-04-12 11:03:00,1.57337,1.5735,1.57325,1.57325,332300006.0
2006-04-12 11:04:00,1.57329,1.57345,1.57311,1.57337,264600002.0
2006-04-12 11:05:00,1.57333,1.5734,1.57321,1.57332,159799998.0
2006-04-12 11:06:00,1.57331,1.57337,1.57329,1.57333,109400002.0
2006-04-12 11:07:00,1.57316,1.57336,1.57316,1.57326,171100002.0
2006-04-12 11:08:00,1.57323,1.57323,1.57307,1.57314,141100000.0
2006-04-12 11:09:00,1.57311,1.57332,1.57308,1.57331,161000004.0
2006-04-12 11:10:00,1.57322,1.57322,1.57303,1.57305,333299996.0
2006-04-12 11:11:00,1.57322,1.57323,1.573,1.573,441799998.0
2006-04-12 11:12:00,1.57307,1.57307,1.57255,1.57256,243700001.0
2006-04-12 11:13:00,1.57241,1.57281,1.57235,1.57281,210099999.0
2006-04-12 11:14:00,1.57274,1.57288,1.57267,1.57288,376299998.0
2006-04-12 11:15:00,1.57275,1.57288,1.57263,1.57288,275999999.0
2006-04-12 11:16:00,1.57285,1.57301,1.57268,1.57285,245100000.0
2006-04-12 11:17:00,1.57275,1.57308,1.57275,1.57307,284000000.0
2006-04-12 11:18:00,1.57304,1.57323,1.57303,1.57323,146299999.0
2006-04-12 11:19:00,1.57314,1.57336,1.57314,1.57336,259700003.0
2006-04-12 11:20:00,1.57337,1.5734,1.57321,1.57322,397400003.0
2006-04-12 11:21:00,1.57337,1.57345,1.57331,1.57337,409900009.0
2006-04-12 11:22:00,1.57315,1.57333,1.5731,1.57326,115299999.0
2006-04-12 11:23:00,1.57328,1.57344,1.57315,1.57323,349100000.0
2006-04-12 11:24:00,1.5734,1.5735,1.57327,1.57335,422900005.0
2006-04-12 11:25:00,1.57334,1.57348,1.57318,1.57344,235099999.0
2006-04-12 11:26:00,1.57333,1.57333,1.57316,1.57323,184699995.0
2006-04-12 11:27:00,1.57329,1.57342,1.57322,1.57333,262900000.0
2006-04-12 11:28:00,1.57323,1.57344,1.57323,1.57335,220900002.0
2006-04-12 11:29:00,1.57328,1.57351,1.57328,1.57343,292700000.0
2006-04-12 11:30:00,1.57331,1.57343,1.57318,1.57337,355399997.0
2006-04-12 11:31:00,1.57337,1.57342,1.57324,1.57326,370000005.0
2006-04-12 11:32:00,1.57325,1.57336,1.5731,1.57336,384699999.0
2006-04-12 11:33:00,1.57336,1.57338,1.57314,1.57331,284900001.0
2006-04-12 11:34:00,1.57333,1.57337,1.57313,1.57322,388099996.0
2006-04-12 11:35:00,1.57341,1.57356,1.57328,1.57339,220399999.0
2006-04-12 11:36:00,1.57348,1.57358,1.57337,1.57358,285200005.0
2006-04-12 11:37:00,1.57356,1.57357,1.57336,1.57336,364699995.0
2006-04-12 11:38:00,1.57346,1.57358,1.57341,1.57358,201999999.0
2006-04-12 11:39:00,1.57342,1.57355,1.57329,1.57334,305800001.0
2006-04-12 11:40:00,1.57308,1.57336,1.57308,1.57336,419599999.0
2006-04-12 11:41:00,1.5733,1.57337,1.57311,1.57329,275300001.0
2006-04-12 11:42:00,1.57325,1.57337,1.57308,1.57325,338600001.0
2006-04-12 11:43:00,1.5731,1.57328,1.57309,1.57325,228300001.0
2006-04-12 11:44:00,1.57318,1.57337,1.57314,1.57317,335400002.0
2006-04-12 11:45:00,1.57323,1.57342,1.57322,1.57332,414700003.0
2006-04-12 11:46:00,1.57332,1.57332,1.57309,1.57309,164600001.0
2006-04-12 11:47:00,1.57301,1.57319,1.57291,1.57309,239999996.0
2006-04-12 11:48:00,1.57298,1.57316,1.57289,1.57299,294600002.0
2006-04-12 11:49:00,1.57297,1.57324,1.57297,1.57302,193199999.0
2006-04-12 11:50:00,1.57315,1.57321,1.57305,1.57308,423800001.0
2006-04-12 11:51:00,1.57298,1.57314,1.57282,1.57306,434700000.0
2006-04-12 11:52:00,1.57301,1.57306,1.57284,1.57295,346300003.0
2006-04-12 11:53:00,1.57301,1.5731,1.57288,1.57297,329500003.0
2006-04-12 11:54:00,1.57301,1.57313,1.57288,1.57301,429099998.0
2006-04-12 11:55:00,1.5728,1.57313,1.5728,1.57308,377900004.0
2006-04-12 11:56:00,1.57298,1.57323,1.57297,1.57323,155799998.0
2006-04-12 11:57:00,1.57319,1.57328,1.57307,1.57311,354300003.0
2006-04-12 11:58:00,1.57319,1.5733,1.57312,1.57319,266699998.0
2006-04-12 11:59:00,1.57315,1.57324,1.57304,1.57307,288200000.0
2006-04-12 12:00:00,1.5731,1.57317,1.57289,1.57304,543299997.0
2006-04-12 12:01:00,1.57305,1.57312,1.5729,1.57295,432400002.0
2006-04-12 12:02:00,1.57313,1.57315,1.57296,1.57308,398700004.0
2006-04-12 12:03:00,1.57298,1.57308,1.57287,1.57304,272799998.0
2006-04-12 12:04:00,1.57293,1.57314,1.57293,1.57295,202100000.0
2006-04-12 12:05:00,1.5731,1.57318,1.57292,1.57309,322500004.0
2006-04-12 12:06:00,1.57317,1.57317,1.57285,1.57296,216999997.0
2006-04-12 12:07:00,1.57297,1.5731,1.57284,1.57298,336399997.0
2006-04-12 12:08:00,1.57308,1.57308,1.57286,1.57289,256800002.0
2006-04-12 12:09:00,1.57305,1.57314,1.57296,1.57301,261300000.0
2006-04-12 12:10:00,1.573,1.57312,1.57284,1.57299,194800000.0
2006-04-12 12:11:00,1.573,1.57306,1.57271,1.57291,408800005.0
2006-04-12 12:12:00,1.57298,1.57316,1.57295,1.57305,234400000.0
2006-04-12 12:13:00,1.57301,1.57316,1.57291,1.57293,414500004.0
2006-04-12 12:14:00,1.5731,1.57316,1.57299,1.5731,284999997.0
2006-04-12 12:15:00,1.57309,1.57316,1.57302,1.57308,325599997.0
2006-04-12 12:16:00,1.57298,1.57309,1.57286,1.57292,199299998.0
2006-04-12 12:17:00,1.57299,1.57309,1.57295,1.57307,238200003.0
2006-04-12 12:18:00,1.57299,1.57305,1.57281,1.57281,284800003.0
2006-04-12 12:19:00,1.57306,1.57307,1.57289,1.57289,276700004.0
2006-04-12 12:20:00,1.57279,1.57286,1.5727,1.57271,112500001.0
2006-04-12 12:21:00,1.57264,1.57286,1.57264,1.57286,107200003.0
2006-04-12 12:22:00,1.57287,1.57301,1.57273,1.57293,272100000.0
2006-04-12 12:23:00,1.57284,1.57297,1.57261,1.57278,154200000.0
2006-04-12 12:24:00,1.57274,1.57287,1.57274,1.57282,198100001.0
2006-04-12 12:25:00,1.57283,1.57288,1.57266,1.57277,583800009.0
2006-04-12 12:26:00,1.57275,1.5729,1.57266,1.57278,283599998.0
2006-04-12 12:27:00,1.57261,1.57276,1.57251,1.57276,376900002.0
2006-04-12 12:28:00,1.57274,1.57293,1.57259,1.57276,287699999.0
2006-04-12 12:29:00,1.57285,1.57293,1.57265,1.57293,419399994.0
2006-04-12 12:30:00,1.57273,1.5729,1.57265,1.57283,233300002.0
2006-04-12 12:31:00,1.57292,1.57292,1.57271,1.57285,203000001.0
2006-04-12 12:32:00,1.57291,1.57292,1.57263,1.57268,509300001.0
2006-04-12 12:33:00,1.5726,1.57281,1.57256,1.5728,339700002.0
2006-04-12 12:34:00,1.57275,1.57275,1.57265,1.57265,83700000.0
2006-04-12 12:35:00,1.57278,1.57284,1.57272,1.57281,88999998.0
2006-04-12 12:36:00,1.57283,1.57291,1.57268,1.57283,287600000.0
2006-04-12 12:37:00,1.57272,1.57288,1.5727,1.57281,236699999.0
2006-04-12 12:38:00,1.57285,1.57289,1.57266,1.57266,377199998.0
2006-04-12 12:39:00,1.57268,1.57279,1.57261,1.57261,167599999.0
2006-04-12 12:40:00,1.57273,1.57282,1.57254,1.57262,334099998.0
2006-04-12 12:41:00,1.57266,1.57282,1.57246,1.57257,185400000.0
2006-04-12 12:42:00,1.57267,1.57281,1.57257,1.57267,251399999.0
2006-04-12 12:43:00,1.57283,1.57283,1.57255,1.57266,335800004.0
2006-04-12 12:44:00,1.57255,1.57286,1.57255,1.57286,87200000.0
2006-04-12 12:45:00,1.57277,1.57288,1.57269,1.57283,254600000.0
2006-04-12 12:46:00,1.57285,1.57285,1.57263,1.57275,371100005.0
2006-04-12 12:47:00,1.57282,1.57287,1.57268,1.5728,325700000.0
2006-04-12 12:48:00,1.5726,1.57288,1.5726,1.57288,209700002.0
2006-04-12 12:49:00,1.5728,1.57297,1.57269,1.57295,283299999.0
2006-04-12 12:50:00,1.57277,1.57295,1.57271,1.57285,193000003.0
2006-04-12 12:51:00,1.57284,1.57292,1.57274,1.57288,278700003.0
2006-04-12 12:52:00,1.57267,1.57288,1.57244,1.5727,562699997.0
2006-04-12 12:53:00,1.57283,1.57295,1.57268,1.57292,317099997.0
2006-04-12 12:54:00,1.57263,1.57275,1.57257,1.57267,242100000.0
2006-04-12 12:55:00,1.57261,1.57272,1.57259,1.57261,329899994.0
2006-04-12 12:56:00,1.5724,1.57276,1.5724,1.57276,310199994.0
2006-04-12 12:57:00,1.57261,1.5728,1.57261,1.5728,193000002.0
2006-04-12 12:58:00,1.57271,1.57295,1.57271,1.57282,250600001.0
2006-04-12 12:59:00,1.5726,1.57283,1.5726,1.57272,235600005.0
2006-04-12 13:00:00,1.57268,1.5728,1.57257,1.57266,314900001.0
2006-04-12 13:01:00,1.57271,1.5728,1.5726,1.57264,231999999.0
2006-04-12 13:02:00,1.5728,1.57288,1.57261,1.57261,400400000.0
2006-04-12 13:03:00,1.57266,1.57281,1.5726,1.57272,386899997.0
2006-04-12 13:04:00,1.57237,1.57268,1.57237,1.57247,301200001.0
2006-04-12 13:05:00,1.57261,1.57263,1.57246,1.57252,129099999.0
2006-04-12 13:06:00,1.57242,1.57263,1.57242,1.57263,256599997.0
2006-04-12 13:07:00,1.57263,1.57269,1.57244,1.57244,247499999.0
2006-04-12 13:08:00,1.57265,1.57281,1.57253,1.57264,175100002.0
2006-04-12 13:09:00,1.57287,1.57287,1.57257,1.5727,379400002.0
2006-04-12 13:10:00,1.57273,1.57303,1.57273,1.57293,199700000.0
2006-04-12 13:11:00,1.57288,1.57298,1.57279,1.57287,379000007.0
2006-04-12 13:12:00,1.57279,1.57291,1.57262,1.57272,150099997.0
2006-04-12 13:13:00,1.57253,1.57276,1.57253,1.57268,205700001.0
2006-04-12 13:14:00,1.57253,1.57265,1.57248,1.57265,235599995.0
2006-04-12 13:15:00,1.57256,1.5727,1.57254,1.5726,378800002.0
2006-04-12 13:16:00,1.57265,1.57269,1.57253,1.57254,225999999.0
2006-04-12 13:17:00,1.57258,1.57275,1.57253,1.57272,235900001.0
2006-04-12 13:18:00,1.57266,1.57275,1.57245,1.57245,247100000.0
2006-04-12 13:19:00,1.57257,1.5728,1.57257,1.57269,225400000.0
2006-04-12 13:20:00,1.57277,1.57286,1.57268,1.57277,191100000.0
2006-04-12 13:21:00,1.57278,1.57278,1.57258,1.57259,178300001.0
2006-04-12 13:22:00,1.57277,1.57277,1.57259,1.57261,220000000.0
2006-04-12 13:23:00,1.57272,1.57272,1.57239,1.57239,351800003.0
2006-04-12 13:24:00,1.57259,1.5727,1.57242,1.57262,380200006.0
2006-04-12 13:25:00,1.57269,1.57279,1.57243,1.57259,466700002.0
2006-04-12 13:26:00,1.57271,1.57285,1.57252,1.57252,418900004.0
2006-04-12 13:27:00,1.57254,1.5728,1.57254,1.57275,328300003.0
2006-04-12 13:28:00,1.57255,1.5728,1.57255,1.5728,271000002.0
2006-04-12 13:29:00,1.57255,1.57281,1.57255,1.57279,182000001.0
2006-04-12 13:30:00,1.57266,1.57281,1.57262,1.57277,286299999.0
2006-04-12 13:31:00,1.57265,1.57278,1.57251,1.57268,274100000.0
2006-04-12 13:32:00,1.57257,1.57272,1.57257,1.57269,190700002.0
2006-04-12 13:33:00,1.57256,1.57269,1.57251,1.57259,331500000.0
2006-04-12 13:34:00,1.57264,1.57272,1.57248,1.57267,242600001.0
2006-04-12 13:35:00,1.57257,1.57276,1.57252,1.57264,268400003.0
2006-04-12 13:36:00,1.57266,1.57276,1.57256,1.57273,133700000.0
2006-04-12 13:37:00,1.57267,1.57277,1.57264,1.57272,110200000.0
2006-04-12 13:38:00,1.57264,1.57273,1.57257,1.57262,170500001.0
2006-04-12 13:39:00,1.57259,1.57266,1.57249,1.57265,212700003.0
2006-04-12 13:40:00,1.57267,1.5727,1.5725,1.57253,143600000.0
2006-04-12 13:41:00,1.57246,1.57261,1.57234,1.57249,46200000.0
2006-04-12 13:42:00,1.57246,1.5726,1.57243,1.57247,161999999.0
2006-04-12 13:43:00,1.57257,1.57257,1.5723,1.5723,199700001.0
2006-04-12 13:44:00,1.57243,1.57243,1.57221,1.57231,367099999.0
2006-04-12 13:45:00,1.57249,1.57256,1.57239,1.57242,270100004.0
2006-04-12 13:46:00,1.57256,1.57256,1.57232,1.57238,191699999.0
2006-04-12 13:47:00,1.57246,1.57253,1.5722,1.5722,211200000.0
2006-04-12 13:48:00,1.57241,1.57258,1.57226,1.57247,353200000.0
2006-04-12 13:49:00,1.57242,1.57249,1.57236,1.57243,135899999.0
2006-04-12 13:50:00,1.57233,1.57252,1.57232,1.57248,303200002.0
2006-04-12 13:51:00,1.57245,1.57259,1.57234,1.5724,300000003.0
2006-04-12 13:52:00,1.5725,1.57263,1.57242,1.57244,252500004.0
2006-04-12 13:53:00,1.57263,1.57271,1.57253,1.57264,179899997.0
2006-04-12 13:54:00,1.57268,1.57278,1.57257,1.57278,375900005.0
2006-04-12 13:55:00,1.57272,1.57281,1.57263,1.57272,203599999.0
2006-04-12 13:56:00,1.57267,1.57275,1.5725,1.57275,177400005.0
2006-04-12 13:57:00,1.57262,1.57278,1.5726,1.5727,428999997.0
2006-04-12 13:58:00,1.57266,1.57266,1.57244,1.57251,124299999.0
2006-04-12 13:59:00,1.57257,1.57268,1.57243,1.57268,247399999.0
2006-04-12 14:00:00,1.57262,1.57269,1.57248,1.5725,266800000.0
2006-04-12 14:01:00,1.5725,1.5727,1.57244,1.57244,352200002.0
2006-04-12 14:02:00,1.57267,1.57267,1.57248,1.57257,570799999.0
2006-04-12 14:03:00,1.57243,1.57267,1.57222,1.57247,240999998.0
2006-04-12 14:04:00,1.57246,1.57262,1.57234,1.57249,332300004.0
2006-04-12 14:05:00,1.57236,1.57247,1.57235,1.57247,237100000.0
2006-04-12 14:06:00,1.57236,1.57245,1.5722,1.57236,326400003.0
2006-04-12 14:07:00,1.5723,1.57244,1.57224,1.57243,335399997.0
2006-04-12 14:08:00,1.57242,1.57257,1.57226,1.57239,456699998.0
2006-04-12 14:09:00,1.57244,1.57266,1.57236,1.57249,321899998.0
2006-04-12 14:10:00,1.57244,1.57263,1.57244,1.5726,231199997.0
2006-04-12 14:11:00,1.57262,1.57269,1.57252,1.57252,261300002.0
2006-04-12 14:12:00,1.57245,1.57269,1.57243,1.57264,282900003.0
2006-04-12 14:13:00,1.57273,1.57273,1.57247,1.57268,280900002.0
2006-04-12 14:14:00,1.57266,1.57276,1.57258,1.57275,167200004.0
2006-04-12 14:15:00,1.57248,1.57259,1.57247,1.57256,75100002.0
2006-04-12 14:16:00,1.57256,1.57257,1.57233,1.57233,186299999.0
2006-04-12 14:17:00,1.57247,1.57256,1.57236,1.57241,297800005.0
2006-04-12 14:18:00,1.57239,1.57252,1.5723,1.57235,256399997.0
2006-04-12 14:19:00,1.57255,1.5727,1.5725,1.5725,213399998.0
2006-04-12 14:20:00,1.57243,1.57273,1.57232,1.57273,477400006.0
2006-04-12 14:21:00,1.5726,1.57274,1.5725,1.57251,220699998.0
2006-04-12 14:22:00,1.57263,1.57266,1.57242,1.57246,335400001.0
2006-04-12 14:23:00,1.57258,1.57258,1.5723,1.57232,282100001.0
2006-04-12 14:24:00,1.57252,1.57252,1.57227,1.57227,141900000.0
2006-04-12 14:25:00,1.57227,1.57233,1.57217,1.57227,328799996.0
2006-04-12 14:26:00,1.57223,1.5723,1.57207,1.5722,326399996.0
2006-04-12 14:27:00,1.57225,1.57245,1.57208,1.57236,319599995.0
2006-04-12 14:28:00,1.57218,1.57246,1.57218,1.57243,458499997.0
2006-04-12 14:29:00,1.57231,1.57253,1.57219,1.57253,288400002.0
2006-04-12 14:30:00,1.57237,1.57269,1.57191,1.57262,510300000.0
2006-04-12 14:31:00,1.57272,1.57273,1.57243,1.57243,292700003.0
2006-04-12 14:32:00,1.57256,1.5727,1.57245,1.57266,278500002.0
2006-04-12 14:33:00,1.5726,1.57282,1.5726,1.57274,289999999.0
2006-04-12 14:34:00,1.57263,1.57276,1.57242,1.57248,229200001.0
2006-04-12 14:35:00,1.57229,1.5728,1.57229,1.57266,362499996.0
2006-04-12 14:36:00,1.57283,1.57289,1.57264,1.5728,381899999.0
2006-04-12 14:37:00,1.57295,1.57299,1.57271,1.57271,271800003.0
2006-04-12 14:38:00,1.57278,1.57292,1.57268,1.57278,563200000.0
2006-04-12 14:39:00,1.57262,1.57277,1.57239,1.57245,343900003.0
2006-04-12 14:40:00,1.57252,1.57271,1.57248,1.57258,222599998.0
2006-04-12 14:41:00,1.57268,1.57275,1.5725,1.57267,187000002.0
2006-04-12 14:42:00,1.5728,1.57297,1.57265,1.57289,454600000.0
2006-04-12 14:43:00,1.57282,1.57302,1.57272,1.57302,383899999.0
2006-04-12 14:44:00,1.57301,1.57323,1.57294,1.5732,400099999.0
2006-04-12 14:45:00,1.57316,1.57334,1.57312,1.57312,371500004.0
2006-04-12 14:46:00,1.57325,1.57336,1.5731,1.5731,203799997.0
2006-04-12 14:47:00,1.57314,1.57334,1.57314,1.5733,130800001.0
2006-04-12 14:48:00,1.57315,1.57339,1.57309,1.57319,187600002.0
2006-04-12 14:49:00,1.57305,1.57343,1.57305,1.57343,182899995.0
2006-04-12 14:50:00,1.57354,1.57369,1.57341,1.57361,317799999.0
2006-04-12 14:51:00,1.57334,1.57352,1.57299,1.57333,365499998.0
2006-04-12 14:52:00,1.57331,1.57346,1.57319,1.57337,221600000.0
2006-04-12 14:53:00,1.57322,1.57338,1.57308,1.57322,151899998.0
2006-04-12 14:54:00,1.57319,1.57345,1.57319,1.57343,352500001.0
2006-04-12 14:55:00,1.57339,1.57359,1.57328,1.57341,125900000.0
2006-04-12 14:56:00,1.57366,1.57379,1.57356,1.57362,258699998.0
2006-04-12 14:57:00,1.5737,1.57376,1.57353,1.57353,227000006.0
2006-04-12 14:58:00,1.57338,1.57355,1.57334,1.57335,438300003.0
2006-04-12 14:59:00,1.57336,1.57337,1.573,1.57304,278299997.0
2006-04-12 15:00:00,1.57313,1.57313,1.57298,1.57308,310800003.0
2006-04-12 15:01:00,1.57298,1.57314,1.57288,1.5731,526999996.0
2006-04-12 15:02:00,1.57315,1.5733,1.57315,1.57325,123100000.0
2006-04-12 15:03:00,1.57325,1.57331,1.57314,1.57316,234400002.0
2006-04-12 15:04:00,1.57313,1.57325,1.57307,1.57325,208600001.0
2006-04-12 15:05:00,1.57319,1.57333,1.57299,1.5732,389400008.0
2006-04-12 15:06:00,1.57317,1.5735,1.57317,1.57335,154499999.0
2006-04-12 15:07:00,1.57334,1.57351,1.57328,1.57339,340400000.0
2006-04-12 15:08:00,1.57351,1.5736,1.57327,1.57335,325300003.0
2006-04-12 15:09:00,1.57359,1.57365,1.57348,1.57365,181400001.0
2006-04-12 15:10:00,1.57372,1.57374,1.5735,1.57366,448599999.0
2006-04-12 15:11:00,1.57367,1.57375,1.57346,1.57348,195099997.0
2006-04-12 15:12:00,1.57362,1.57369,1.57348,1.57349,389900005.0
2006-04-12 15:13:00,1.57338,1.57365,1.57338,1.5736,361700002.0
2006-04-12 15:14:00,1.57351,1.57357,1.57329,1.5734,441500005.0
2006-04-12 15:15:00,1.57336,1.57359,1.57327,1.57342,537899996.0
2006-04-12 15:16:00,1.57344,1.57355,1.57327,1.57341,302499998.0
2006-04-12 15:17:00,1.57341,1.57348,1.57331,1.57347,411299996.0
2006-04-12 15:18:00,1.57339,1.5735,1.57325,1.5735,382599998.0
2006-04-12 15:19:00,1.57352,1.57352,1.57326,1.5733,250300001.0
2006-04-12 15:20:00,1.57338,1.57348,1.57326,1.57328,408899997.0
2006-04-12 15:21:00,1.57318,1.57341,1.57318,1.57335,258200004.0
2006-04-12 15:22:00,1.57331,1.57351,1.57325,1.57325,501200003.0
2006-04-12 15:23:00,1.57322,1.57344,1.5731,1.57328,216499999.0
2006-04-12 15:24:00,1.57335,1.57335,1.57314,1.5732,277799994.0
2006-04-12 15:25:00,1.57334,1.57343,1.5732,1.57338,208999998.0
2006-04-12 15:26:00,1.57344,1.57349,1.57331,1.57335,370700002.0
2006-04-12 15:27:00,1.57342,1.5735,1.57331,1.57345,370800000.0
2006-04-12 15:28:00,1.57336,1.5736,1.57336,1.57351,156500000.0
2006-04-12 15:29:00,1.57351,1.57368,1.57338,1.57359,244300000.0
2006-04-12 15:30:00,1.57339,1.57366,1.57333,1.57366,326400002.0
2006-04-12 15:31:00,1.57369,1.57374,1.57353,1.5737,568999998.0
2006-04-12 15:32:00,1.57371,1.57371,1.57343,1.57358,239000001.0
2006-04-12 15:33:00,1.57367,1.57374,1.57348,1.57366,423600000.0
2006-04-12 15:34:00,1.57374,1.57374,1.57343,1.57343,201000000.0
2006-04-12 15:35:00,1.57365,1.57373,1.57351,1.57362,262099997.0
2006-04-12 15:36:00,1.57349,1.5738,1.57349,1.57372,173100002.0
2006-04-12 15:37:00,1.57366,1.57383,1.57354,1.57366,262100005.0
2006-04-12 15:38:00,1.57372,1.57384,1.57359,1.57359,289800002.0
2006-04-12 15:39:00,1.57372,1.57372,1.57355,1.57365,143800002.0
2006-04-12 15:40:00,1.5736,1.57369,1.57353,1.57354,320099994.0
2006-04-12 15:41:00,1.57363,1.57364,1.57348,1.57351,39200001.0
2006-04-12 15:42:00,1.57353,1.57371,1.57353,1.57371,152499999.0
2006-04-12 15:43:00,1.57387,1.57401,1.57378,1.57388,223200000.0
2006-04-12 15:44:00,1.57392,1.57401,1.57384,1.574,241800001.0
2006-04-12 15:45:00,1.57393,1.57406,1.5738,1.5738,370000004.0
2006-04-12 15:46:00,1.57393,1.57411,1.57378,1.57388,345800002.0
2006-04-12 15:47:00,1.57391,1.57399,1.57383,1.57398,273300004.0
2006-04-12 15:48:00,1.57397,1.57401,1.57377,1.57383,418400000.0
2006-04-12 15:49:00,1.57373,1.57396,1.57373,1.57395,271300001.0
2006-04-12 15:50:00,1.57373,1.57387,1.57358,1.57372,401300001.0
2006-04-12 15:51:00,1.57368,1.57372,1.57346,1.57346,308299999.0
2006-04-12 15:52:00,1.57367,1.57373,1.57353,1.57373,378400001.0
2006-04-12 15:53:00,1.5737,1.57384,1.57357,1.57369,218900003.0
2006-04-12 15:54:00,1.57361,1.57382,1.57353,1.57382,233800004.0
2006-04-12 15:55:00,1.57359,1.57379,1.57359,1.57379,65500000.0
2006-04-12 15:56:00,1.57362,1.57381,1.57356,1.57381,303500001.0
2006-04-12 15:57:00,1.57363,1.5739,1.57363,1.5739,189300000.0
2006-04-12 15:58:00,1.5739,1.57414,1.5739,1.57414,91700000.0
2006-04-12 15:59:00,1.5742,1.57428,1.57397,1.57407,197299999.0
2006-04-12 16:00:00,1.57403,1.57406,1.57384,1.57403,340600002.0
2006-04-12 16:01:00,1.57373,1.57418,1.57373,1.57413,283799998.0
2006-04-12 16:02:00,1.57405,1.57413,1.57388,1.57393,259100004.0
2006-04-12 16:03:00,1.57396,1.57408,1.57378,1.57402,323300001.0
2006-04-12 16:04:00,1.57392,1.57407,1.57379,1.57407,288900006.0
2006-04-12 16:05:00,1.57414,1.5742,1.57399,1.57405,254100001.0
2006-04-12 16:06:00,1.5739,1.57423,1.5739,1.57423,134999998.0
2006-04-12 16:07:00,1.57418,1.5742,1.5739,1.57406,285000001.0
2006-04-12 16:08:00,1.57403,1.57423,1.57401,1.57407,101900000.0
2006-04-12 16:09:00,1.57413,1.57423,1.57403,1.57423,251899997.0
2006-04-12 16:10:00,1.57429,1.57429,1.57399,1.57416,295300000.0
2006-04-12 16:11:00,1.57422,1.57422,1.57393,1.57396,203800002.0
2006-04-12 16:12:00,1.57404,1.57417,1.5739,1.5739,269700001.0
2006-04-12 16:13:00,1.57358,1.5738,1.57334,1.57348,334800001.0
2006-04-12 16:14:00,1.57346,1.57361,1.57317,1.57353,363399998.0
2006-04-12 16:15:00,1.57326,1.5737,1.57326,1.57354,497700011.0
2006-04-12 16:16:00,1.57352,1.57368,1.57342,1.57348,419000003.0
2006-04-12 16:17:00,1.57358,1.57364,1.57345,1.57353,360400003.0
2006-04-12 16:18:00,1.57358,1.57366,1.57343,1.57357,288599998.0
2006-04-12 16:19:00,1.57359,1.57372,1.57354,1.57368,219000002.0
2006-04-12 16:20:00,1.57364,1.57382,1.57364,1.57382,124600001.0
2006-04-12 16:21:00,1.57383,1.5741,1.57373,1.57399,226199997.0
2006-04-12 16:22:00,1.57387,1.57401,1.57377,1.57382,275100001.0
2006-04-12 16:23:00,1.57389,1.57402,1.57376,1.57376,367600000.0
2006-04-12 16:24:00,1.57364,1.57393,1.57364,1.57389,486900001.0
2006-04-12 16:25:00,1.5737,1.57379,1.57354,1.57367,251000004.0
2006-04-12 16:26:00,1.57345,1.57357,1.57321,1.57342,298699996.0
2006-04-12 16:27:00,1.57335,1.57362,1.57335,1.5735,316400000.0
2006-04-12 16:28:00,1.57352,1.57372,1.57341,1.57352,172599999.0
2006-04-12 16:29:00,1.57366,1.57379,1.57361,1.57379,328900004.0
2006-04-12 16:30:00,1.57342,1.57378,1.57342,1.57378,143500000.0
2006-04-12 16:31:00,1.57358,1.57377,1.57346,1.57367,409699996.0
2006-04-12 16:32:00,1.5735,1.5736,1.57346,1.57353,39400000.0
2006-04-12 16:33:00,1.5735,1.57364,1.5734,1.57341,213800001.0
2006-04-12 16:34:00,1.57345,1.57362,1.57343,1.57349,158100000.0
2006-04-12 16:35:00,1.57358,1.57366,1.5734,1.57366,183099998.0
2006-04-12 16:36:00,1.57347,1.57367,1.57347,1.57355,141899998.0
2006-04-12 16:37:00,1.57366,1.57374,1.57348,1.57348,325600002.0
2006-04-12 16:38:00,1.57361,1.57368,1.57347,1.57361,446600006.0
2006-04-12 16:39:00,1.57361,1.5737,1.57343,1.57344,296100003.0
2006-04-12 16:40:00,1.5735,1.57353,1.57329,1.57341,373700000.0
2006-04-12 16:41:00,1.57348,1.57348,1.57331,1.57332,297000002.0
2006-04-12 16:42:00,1.57321,1.57363,1.57321,1.57355,388200006.0
2006-04-12 16:43:00,1.57348,1.57348,1.57313,1.57313,136499998.0
2006-04-12 16:44:00,1.57346,1.57355,1.57335,1.57352,366400000.0
2006-04-12 16:45:00,1.57345,1.57353,1.57332,1.57336,248100000.0
2006-04-12 16:46:00,1.57344,1.57354,1.57335,1.5735,301000000.0
2006-04-12 16:47:00,1.57331,1.5735,1.57325,1.5735,385800001.0
2006-04-12 16:48:00,1.57353,1.57357,1.57336,1.57336,232400001.0
2006-04-12 16:49:00,1.57336,1.57352,1.57325,1.57339,217500002.0
2006-04-12 16:50:00,1.57338,1.57358,1.57337,1.57349,282100001.0
2006-04-12 16:51:00,1.57352,1.5736,1.57332,1.57332,259000000.0
2006-04-12 16:52:00,1.57364,1.57377,1.57356,1.57368,285900003.0
2006-04-12 16:53:00,1.57351,1.57371,1.57348,1.57356,289400000.0
2006-04-12 16:54:00,1.57343,1.57373,1.57343,1.57355,336900002.0
2006-04-12 16:55:00,1.57355,1.57366,1.57342,1.5736,544899992.0
2006-04-12 16:56:00,1.57345,1.57363,1.57345,1.57363,200200000.0
2006-04-12 16:57:00,1.57349,1.57358,1.57338,1.5735,209400001.0
2006-04-12 16:58:00,1.5735,1.57354,1.57324,1.57327,332999999.0
2006-04-12 16:59:00,1.57335,1.57371,1.57321,1.5736,224999999.0
2006-04-12 17:00:00,1.57378,1.57386,1.57362,1.57378,276400000.0
2006-04-12 17:01:00,1.57383,1.57383,1.57353,1.57373,321200003.0
2006-04-12 17:02:00,1.57374,1.57391,1.57366,1.57375,269300000.0
2006-04-12 17:03:00,1.57375,1.57375,1.5733,1.5733,306100001.0
2006-04-12 17:04:00,1.57343,1.57355,1.57318,1.57318,271199999.0
2006-04-12 17:05:00,1.57336,1.57358,1.5733,1.57354,261399999.0
2006-04-12 17:06:00,1.5735,1.57358,1.57339,1.57352,133100000.0
2006-04-12 17:07:00,1.57356,1.57364,1.57344,1.5736,136200001.0
2006-04-12 17:08:00,1.57358,1.57358,1.57331,1.57349,402699999.0
2006-04-12 17:09:00,1.57334,1.57356,1.57331,1.57331,357299998.0
2006-04-12 17:10:00,1.57326,1.57345,1.57316,1.5733,265299999.0
2006-04-12 17:11:00,1.57343,1.57346,1.57325,1.57328,288499999.0
2006-04-12 17:12:00,1.57341,1.57353,1.57328,1.57345,352300001.0
2006-04-12 17:13:00,1.57356,1.57356,1.5733,1.57337,323500005.0
2006-04-12 17:14:00,1.57355,1.57355,1.57318,1.57322,331599994.0
2006-04-12 17:15:00,1.5733,1.57336,1.57305,1.57328,220699999.0
2006-04-12 17:16:00,1.57325,1.57339,1.57309,1.57323,398599997.0
2006-04-12 17:17:00,1.57334,1.57339,1.57319,1.57337,339999997.0
2006-04-12 17:18:00,1.57318,1.57337,1.57311,1.57311,225199999.0
2006-04-12 17:19:00,1.57322,1.5733,1.57314,1.57318,235700005.0
2006-04-12 17:20:00,1.57328,1.57332,1.57311,1.57332,261200005.0
2006-04-12 17:21:00,1.57332,1.57341,1.57317,1.57317,224100000.0
2006-04-12 17:22:00,1.57326,1.57329,1.57311,1.57316,191800002.0
2006-04-12 17:23:00,1.5731,1.5733,1.57306,1.5732,288100000.0
2006-04-12 17:24:00,1.57327,1.57327,1.57296,1.57296,179000002.0
2006-04-12 17:25:00,1.57332,1.57364,1.57331,1.57351,197499997.0
2006-04-12 17:26:00,1.57369,1.57369,1.57353,1.57363,129699997.0
2006-04-12 17:27:00,1.57353,1.5736,1.57345,1.57348,229200001.0
2006-04-12 17:28:00,1.57338,1.57345,1.57315,1.57327,250300003.0
2006-04-12 17:29:00,1.57338,1.57338,1.57315,1.57331,227600002.0
2006-04-12 17:30:00,1.57322,1.57332,1.5731,1.5732,383900002.0
2006-04-12 17:31:00,1.57318,1.57321,1.57299,1.57302,530999999.0
2006-04-12 17:32:00,1.57309,1.57324,1.57293,1.57304,261199998.0
2006-04-12 17:33:00,1.57316,1.57324,1.57304,1.57312,174900003.0
2006-04-12 17:34:00,1.5729,1.57314,1.57284,1.57299,447099998.0
2006-04-12 17:35:00,1.57299,1.57313,1.57293,1.57303,90000000.0
2006-04-12 17:36:00,1.5729,1.57315,1.57284,1.57295,188500003.0
2006-04-12 17:37:00,1.57296,1.57321,1.57296,1.57314,210499999.0
2006-04-12 17:38:00,1.57317,1.57324,1.573,1.57314,407500001.0
2006-04-12 17:39:00,1.57307,1.5733,1.57307,1.57324,310700001.0
2006-04-12 17:40:00,1.57317,1.57332,1.57301,1.57324,286000000.0
2006-04-12 17:41:00,1.57333,1.57341,1.57324,1.57333,396099999.0
2006-04-12 17:42:00,1.57318,1.57341,1.57308,1.57311,231200002.0
2006-04-12 17:43:00,1.57312,1.57328,1.57297,1.57305,348200001.0
2006-04-12 17:44:00,1.57293,1.57323,1.57293,1.57314,271699996.0
2006-04-12 17:45:00,1.57294,1.57319,1.57294,1.57307,256000001.0
2006-04-12 17:46:00,1.57302,1.57312,1.57294,1.57305,152699997.0
2006-04-12 17:47:00,1.57297,1.57309,1.57297,1.57309,61599998.0
2006-04-12 17:48:00,1.57301,1.57313,1.57285,1.57308,342599996.0
2006-04-12 17:49:00,1.57308,1.57315,1.57292,1.573,438300010.0
2006-04-12 17:50:00,1.5731,1.57315,1.57293,1.57308,146100000.0
2006-04-12 17:51:00,1.57308,1.57309,1.57293,1.57302,245200000.0
2006-04-12 17:52:00,1.57303,1.57316,1.57293,1.57313,339200004.0
2006-04-12 17:53:00,1.57293,1.57314,1.57285,1.57299,363100005.0
2006-04-12 17:54:00,1.57297,1.57308,1.57286,1.57296,306099999.0
2006-04-12 17:55:00,1.57284,1.57307,1.57276,1.57292,297199996.0
2006-04-12 17:56:00,1.5731,1.57319,1.57297,1.57297,169299999.0
2006-04-12 17:57:00,1.57311,1.57335,1.57306,1.57335,301100000.0
2006-04-12 17:58:00,1.57311,1.57336,1.57309,1.57312,76500000.0
2006-04-12 17:59:00,1.57301,1.57321,1.57287,1.57308,278700003.0
2006-04-12 18:00:00,1.57311,1.57327,1.57308,1.57316,287599998.0
2006-04-12 18:01:00,1.5732,1.5735,1.5732,1.5735,1864300002.0
2006-04-12 18:02:00,1.5734,1.5734,1.5734,1.5734,1864300002.0
2006-04-12 18:03:00,1.5733,1.5733,1.5733,1.5733,1864300002.0
2006-04-12 18:04:00,1.5734,1.5734,1.5733,1.5734,1864300002.0
2006-04-12 18:05:00,1.5735,1.5735,1.5735,1.5735,1864300002.0
2006-04-12 18:06:00,1.5736,1.5736,1.5735,1.5735,1864300002.0
2006-04-12 18:07:00,1.5734,1.5735,1.5734,1.5734,1864300002.0
2006-04-12 18:08:00,1.5733,1.5735,1.5733,1.5734,1864300002.0
2006-04-12 18:09:00,1.57333,1.57345,1.5731,1.57323,1864300002.0
2006-04-12 18:10:00,1.5732,1.5733,1.5732,1.5733,1340500010.0
2006-04-12 18:11:00,1.57324,1.57333,1.57308,1.5732,1340500010.0
2006-04-12 18:12:00,1.57337,1.57342,1.57321,1.57322,1627700002.0
2006-04-12 18:13:00,1.57337,1.57344,1.57316,1.57316,1183200004.0
2006-04-12 18:15:00,1.57324,1.57344,1.57317,1.57344,1013700003.0
2006-04-12 18:16:00,1.5733,1.5733,1.573,1.5731,1888500009.0
2006-04-12 18:17:00,1.57303,1.57324,1.57294,1.57308,1888500009.0
2006-04-12 18:18:00,1.57301,1.57312,1.57277,1.57289,800000011.0
2006-04-12 18:19:00,1.57299,1.57313,1.5728,1.57298,2102100009.0
2006-04-12 18:20:00,1.57302,1.5731,1.57288,1.57294,2051900005.0
2006-04-12 18:21:00,1.57308,1.57308,1.57287,1.57287,717700003.0
2006-04-12 18:22:00,1.57303,1.57304,1.57287,1.57293,719000009.0
2006-04-12 18:23:00,1.5731,1.5732,1.573,1.5731,965499997.0
2006-04-12 18:24:00,1.5732,1.5732,1.5732,1.5732,965499997.0
2006-04-12 18:25:00,1.5731,1.5732,1.5731,1.5731,965499997.0
2006-04-12 18:26:00,1.573,1.573,1.573,1.573,965499997.0
2006-04-12 18:27:00,1.57315,1.57323,1.57285,1.57323,965499997.0
2006-04-12 18:28:00,1.5731,1.5732,1.5731,1.5732,1810100003.0
2006-04-12 18:29:00,1.5731,1.57325,1.57307,1.5732,1810100003.0
2006-04-12 18:30:00,1.57306,1.57334,1.57306,1.57325,985900005.0
2006-04-12 18:31:00,1.57316,1.57338,1.57312,1.57338,992300001.0
2006-04-12 18:32:00,1.57337,1.57346,1.57318,1.57332,1242199998.0
2006-04-12 18:34:00,1.5732,1.5733,1.5732,1.5732,1759100015.0
2006-04-12 18:35:00,1.57334,1.57348,1.57331,1.57348,1759100015.0
2006-04-12 18:36:00,1.57343,1.57353,1.57329,1.57336,1312300002.0
2006-04-12 18:37:00,1.57353,1.57364,1.57335,1.5734,1983100013.0
2006-04-12 18:38:00,1.57335,1.57348,1.57327,1.5734,1553699999.0
2006-04-12 18:39:00,1.57335,1.57353,1.57333,1.5735,1958899999.0
2006-04-12 18:41:00,1.57324,1.57344,1.57318,1.5733,1161300011.0
2006-04-12 18:42:00,1.57324,1.57338,1.57304,1.57325,1202800017.0
2006-04-12 18:43:00,1.57332,1.5735,1.57332,1.57346,490599999.0
2006-04-12 18:44:00,1.57337,1.57345,1.57309,1.5733,970800001.0
2006-04-12 18:45:00,1.57328,1.5733,1.57302,1.57315,512700004.0
2006-04-12 18:46:00,1.57312,1.57327,1.57282,1.57301,222900001.0
2006-04-12 18:47:00,1.57305,1.57315,1.57289,1.57302,173900002.0
2006-04-12 18:48:00,1.57322,1.57335,1.57312,1.57313,1104399994.0
2006-04-12 18:49:00,1.57327,1.57327,1.57309,1.57318,356600003.0
2006-04-12 18:50:00,1.5732,1.5732,1.57303,1.57304,749300002.0
2006-04-12 18:51:00,1.57313,1.57323,1.57292,1.57292,1740900008.0
2006-04-12 18:52:00,1.57307,1.57315,1.57289,1.57305,1560800009.0
2006-04-12 18:53:00,1.573,1.57313,1.5729,1.5731,1141600004.0
2006-04-12 18:54:00,1.57298,1.57314,1.57295,1.57302,897600000.0
2006-04-12 18:55:00,1.57307,1.57308,1.57289,1.57289,1402899998.0
2006-04-12 18:56:00,1.57301,1.57308,1.5729,1.573,889100000.0
2006-04-12 18:57:00,1.573,1.57303,1.57273,1.5728,639900000.0
2006-04-12 18:58:00,1.57283,1.5729,1.57263,1.57277,1323200007.0
2006-04-12 18:59:00,1.57272,1.57279,1.57254,1.5727,1575999999.0
2006-04-12 19:00:00,1.57267,1.57274,1.57253,1.57267,519899999.0
2006-04-12 19:01:00,1.57261,1.5727,1.57241,1.57255,365100004.0
2006-04-12 19:02:00,1.57226,1.57264,1.57226,1.5726,803099997.0
2006-04-12 19:03:00,1.57255,1.57267,1.57254,1.57267,588599995.0
2006-04-12 19:04:00,1.57269,1.5727,1.57257,1.5726,242900000.0
2006-04-12 19:05:00,1.57273,1.57273,1.57246,1.5725,673400001.0
2006-04-12 19:06:00,1.57262,1.57269,1.57242,1.57245,2004900007.0
2006-04-12 19:07:00,1.57246,1.57264,1.57244,1.57262,1096799999.0
2006-04-12 19:08:00,1.57268,1.57275,1.57253,1.57253,1836900006.0
2006-04-12 19:09:00,1.57253,1.57275,1.57247,1.57266,1248799996.0
2006-04-12 19:10:00,1.57252,1.57278,1.57252,1.57277,1064500002.0
2006-04-12 19:11:00,1.57268,1.57279,1.57262,1.57265,1241700002.0
2006-04-12 19:12:00,1.57263,1.57294,1.57263,1.57275,728899999.0
2006-04-12 19:13:00,1.57266,1.57316,1.57266,1.57308,440999997.0
2006-04-12 19:14:00,1.57296,1.57305,1.5728,1.57288,348400001.0
2006-04-12 19:15:00,1.57288,1.57304,1.57278,1.57287,1422100009.0
2006-04-12 19:16:00,1.57287,1.57297,1.57277,1.57288,554100002.0
2006-04-12 19:17:00,1.57293,1.57293,1.57261,1.57261,704999996.0
2006-04-12 19:18:00,1.57291,1.57298,1.57277,1.57281,507399997.0
2006-04-12 19:19:00,1.57291,1.57294,1.57265,1.57274,1319800001.0
2006-04-12 19:20:00,1.57286,1.57302,1.57276,1.5729,912000002.0
2006-04-12 19:21:00,1.57291,1.57328,1.57281,1.57303,1108400012.0
2006-04-12 19:22:00,1.57304,1.57312,1.57289,1.57294,291600001.0
2006-04-12 19:23:00,1.573,1.57304,1.57283,1.57283,918699996.0
2006-04-12 19:24:00,1.573,1.57309,1.57287,1.57301,595599996.0
2006-04-12 19:25:00,1.57294,1.57312,1.5729,1.57301,813700000.0
2006-04-12 19:26:00,1.5731,1.5731,1.57286,1.57292,859500003.0
2006-04-12 19:27:00,1.57292,1.57292,1.57256,1.57256,1011300009.0
2006-04-12 19:28:00,1.57254,1.57275,1.57254,1.57272,512899998.0
2006-04-12 19:29:00,1.57258,1.57278,1.57243,1.57258,942800003.0
2006-04-12 19:30:00,1.5726,1.5726,1.5725,1.5726,1264100007.0
2006-04-12 19:31:00,1.57256,1.57262,1.57231,1.57238,1264100007.0
2006-04-12 19:32:00,1.57238,1.57261,1.57234,1.57249,840499999.0
2006-04-12 19:33:00,1.57241,1.57265,1.57241,1.57254,761200007.0
2006-04-12 19:34:00,1.57256,1.57284,1.57255,1.57262,1690500010.0
2006-04-12 19:35:00,1.57252,1.57269,1.57241,1.57268,1016399997.0
2006-04-12 19:36:00,1.57269,1.57276,1.57245,1.57245,1014399996.0
2006-04-12 19:37:00,1.5726,1.57268,1.5725,1.57261,455699994.0
2006-04-12 19:38:00,1.57263,1.57267,1.57239,1.57246,543100005.0
2006-04-12 19:39:00,1.57225,1.57247,1.57217,1.57221,1096200013.0
2006-04-12 19:40:00,1.57238,1.57252,1.57229,1.57242,607599997.0
2006-04-12 19:41:00,1.57242,1.57242,1.57207,1.57207,544999998.0
2006-04-12 19:42:00,1.57215,1.57233,1.57197,1.57228,571900000.0
2006-04-12 19:43:00,1.57237,1.57244,1.57218,1.57225,557199996.0
2006-04-12 19:44:00,1.57229,1.5724,1.57221,1.57232,1119600013.0
2006-04-12 19:45:00,1.5723,1.57235,1.57213,1.57227,208700000.0
2006-04-12 19:46:00,1.57235,1.57238,1.57222,1.57238,739999999.0
2006-04-12 19:47:00,1.57224,1.57247,1.57224,1.57242,220599998.0
2006-04-12 19:48:00,1.57234,1.57245,1.57234,1.57245,750599990.0
2006-04-12 19:49:00,1.57239,1.57245,1.57226,1.57245,1389400003.0
2006-04-12 19:50:00,1.57237,1.57246,1.57226,1.57237,205099997.0
2006-04-12 19:51:00,1.57228,1.57239,1.57228,1.57239,549500005.0
2006-04-12 19:52:00,1.5724,1.57242,1.57226,1.57234,296900001.0
2006-04-12 19:53:00,1.5724,1.57249,1.57227,1.5724,380800000.0
2006-04-12 19:54:00,1.5723,1.57246,1.5723,1.57239,381700002.0
2006-04-12 19:55:00,1.57232,1.57247,1.57224,1.57238,641400003.0
2006-04-12 19:56:00,1.5724,1.57245,1.57216,1.57231,1223700000.0
2006-04-12 19:57:00,1.57227,1.57243,1.57218,1.57233,1599999999.0
2006-04-12 19:58:00,1.57235,1.57245,1.5722,1.57223,1407400004.0
2006-04-12 19:59:00,1.57225,1.57246,1.57225,1.57232,1003100007.0
2006-04-12 20:00:00,1.57241,1.57252,1.57229,1.57242,776099999.0
2006-04-12 20:01:00,1.57233,1.57244,1.57218,1.57223,708199996.0
2006-04-12 20:02:00,1.57219,1.57239,1.57217,1.57238,503400004.0
2006-04-12 20:03:00,1.57227,1.57242,1.57227,1.57242,151799999.0
2006-04-12 20:04:00,1.57239,1.57246,1.5723,1.57239,380800001.0
2006-04-12 20:05:00,1.57233,1.57245,1.57225,1.57245,478800005.0
2006-04-12 20:06:00,1.57249,1.57249,1.5724,1.5724,468300000.0
2006-04-12 20:07:00,1.57242,1.57242,1.57223,1.57223,144900002.0
2006-04-12 20:08:00,1.5723,1.57243,1.57221,1.57231,1522600002.0
2006-04-12 20:09:00,1.5723,1.5724,1.57222,1.57226,378300000.0
2006-04-12 20:10:00,1.57221,1.57233,1.57209,1.5722,313600000.0
2006-04-12 20:11:00,1.57207,1.57227,1.57207,1.57225,725600000.0
2006-04-12 20:12:00,1.57223,1.57232,1.57212,1.57219,420499994.0
2006-04-12 20:13:00,1.57218,1.57243,1.57218,1.5723,1553099991.0
2006-04-12 20:14:00,1.57221,1.57235,1.57212,1.57228,640100000.0
2006-04-12 20:15:00,1.57229,1.57238,1.57219,1.57231,1274900002.0
2006-04-12 20:16:00,1.57238,1.57238,1.57216,1.5722,1866100012.0
2006-04-12 20:17:00,1.57238,1.57244,1.57228,1.57239,314000001.0
2006-04-12 20:18:00,1.57233,1.5724,1.57225,1.57235,449000003.0
2006-04-12 20:19:00,1.5723,1.5724,1.5723,1.5724,504900006.0
2006-04-12 20:20:00,1.5723,1.5724,1.5723,1.5724,504900006.0
2006-04-12 20:21:00,1.57232,1.57242,1.57219,1.57237,504900006.0
2006-04-12 20:22:00,1.57226,1.57242,1.57225,1.5724,715400007.0
2006-04-12 20:23:00,1.5722,1.57245,1.5722,1.57235,1259600002.0
2006-04-12 20:24:00,1.57224,1.57233,1.57206,1.57227,576699996.0
2006-04-12 20:25:00,1.5723,1.5724,1.57214,1.57229,829699996.0
2006-04-12 20:26:00,1.57232,1.57239,1.57224,1.57232,358299996.0
2006-04-12 20:27:00,1.57231,1.57239,1.57222,1.57236,651000004.0
2006-04-12 20:28:00,1.5723,1.5723,1.5723,1.5723,1671400010.0
2006-04-12 20:29:00,1.57221,1.57228,1.57197,1.57213,1671400010.0
2006-04-12 20:30:00,1.5721,1.5723,1.572,1.5722,443100005.0
2006-04-12 20:31:00,1.572,1.5721,1.572,1.5721,443100005.0
2006-04-12 20:32:00,1.572,1.5722,1.572,1.5722,443100005.0
2006-04-12 20:33:00,1.57217,1.57223,1.57195,1.57195,443100005.0
2006-04-12 20:34:00,1.57212,1.57216,1.57193,1.57195,195900000.0
2006-04-12 20:35:00,1.57192,1.57208,1.57186,1.57204,351399996.0
2006-04-12 20:36:00,1.57181,1.57205,1.57172,1.57205,660400005.0
2006-04-12 20:37:00,1.57198,1.57204,1.57182,1.57182,949299999.0
2006-04-12 20:38:00,1.57194,1.572,1.57175,1.57176,1674899997.0
2006-04-12 20:39:00,1.57187,1.5719,1.5717,1.5717,1236100002.0
2006-04-12 20:40:00,1.57189,1.57209,1.57187,1.57203,1274500005.0
2006-04-12 20:41:00,1.57193,1.57206,1.57177,1.57202,358000004.0
2006-04-12 20:42:00,1.57186,1.57204,1.57172,1.5719,280900003.0
2006-04-12 20:43:00,1.57199,1.57202,1.57175,1.57175,880699999.0
2006-04-12 20:44:00,1.57171,1.572,1.57171,1.57187,1430900004.0
2006-04-12 20:45:00,1.57172,1.57192,1.57172,1.57189,1083299995.0
2006-04-12 20:46:00,1.57193,1.572,1.57168,1.5719,380999997.0
2006-04-12 20:47:00,1.57174,1.5719,1.57161,1.5719,670500000.0
2006-04-12 20:48:00,1.57185,1.57199,1.57172,1.57178,1634600012.0
2006-04-12 20:49:00,1.57186,1.57203,1.5717,1.57192,853299999.0
2006-04-12 20:50:00,1.57203,1.57203,1.5718,1.57192,2060399994.0
2006-04-12 20:51:00,1.57182,1.57193,1.57174,1.57182,450499997.0
2006-04-12 20:52:00,1.5719,1.57201,1.57173,1.57186,1500700013.0
2006-04-12 20:53:00,1.57184,1.572,1.57184,1.57195,1704400004.0
2006-04-12 20:54:00,1.57178,1.57202,1.57178,1.57195,630900001.0
2006-04-12 20:55:00,1.57195,1.57195,1.5718,1.5718,658000001.0
2006-04-12 20:56:00,1.5719,1.572,1.5718,1.572,1543999989.0
2006-04-12 20:57:00,1.5719,1.572,1.5719,1.572,1543999989.0
2006-04-12 20:58:00,1.5719,1.572,1.5718,1.5719,1543999989.0
2006-04-12 20:59:00,1.5718,1.572,1.5718,1.5719,1543999989.0
2006-04-12 21:00:00,1.572,1.572,1.5719,1.572,1543999989.0
2006-04-12 21:01:00,1.5719,1.5721,1.5719,1.5721,1543999989.0
2006-04-12 21:02:00,1.57203,1.57213,1.5719,1.57196,1543999989.0
2006-04-12 21:03:00,1.57197,1.57218,1.57194,1.57206,1412500002.0
2006-04-12 21:04:00,1.57203,1.57209,1.57186,1.57193,266200002.0
2006-04-12 21:05:00,1.57189,1.57205,1.57179,1.57205,1028700004.0
2006-04-12 21:06:00,1.57191,1.57214,1.57189,1.572,507200004.0
2006-04-12 21:07:00,1.57202,1.57214,1.57199,1.5721,398800003.0
2006-04-12 21:08:00,1.57199,1.57215,1.57194,1.57215,349899997.0
2006-04-12 21:09:00,1.57209,1.57211,1.57189,1.57189,439899998.0
2006-04-12 21:10:00,1.57211,1.57218,1.57204,1.5721,988199998.0
2006-04-12 21:11:00,1.57212,1.57221,1.57204,1.57209,616200004.0
2006-04-12 21:12:00,1.57215,1.5722,1.57203,1.5721,353899996.0
2006-04-12 21:13:00,1.572,1.57215,1.57199,1.57215,1088100000.0
2006-04-12 21:14:00,1.57202,1.57215,1.57193,1.57215,576499997.0
2006-04-12 21:15:00,1.57215,1.57215,1.57189,1.5719,820599998.0
2006-04-12 21:16:00,1.57177,1.57214,1.57177,1.5721,670999998.0
2006-04-12 21:17:00,1.572,1.57215,1.57195,1.5721,1410699994.0
2006-04-12 21:18:00,1.57215,1.57215,1.57186,1.57186,523299997.0
2006-04-12 21:19:00,1.57198,1.5721,1.57187,1.57205,555600007.0
2006-04-12 21:21:00,1.5722,1.5722,1.5721,1.5721,1286700012.0
2006-04-12 21:22:00,1.572,1.5721,1.572,1.5721,1286700012.0
2006-04-12 21:23:00,1.57202,1.57227,1.57195,1.57212,1286700012.0
2006-04-12 21:24:00,1.57217,1.57217,1.57197,1.57207,525100003.0
2006-04-12 21:25:00,1.57205,1.57213,1.57163,1.57183,1265300009.0
2006-04-12 21:26:00,1.57203,1.57205,1.57191,1.57195,670900000.0
2006-04-12 21:27:00,1.57204,1.57213,1.57195,1.5721,605299997.0
2006-04-12 21:28:00,1.57205,1.5721,1.57192,1.57192,714599999.0
2006-04-12 21:29:00,1.57205,1.57208,1.57187,1.57192,429500000.0
2006-04-12 21:30:00,1.57198,1.57198,1.5718,1.5718,497900006.0
2006-04-12 21:31:00,1.5718,1.57195,1.57177,1.57195,510400000.0
2006-04-12 21:32:00,1.5719,1.57207,1.57179,1.57195,1967100012.0
2006-04-12 21:33:00,1.57192,1.57205,1.57191,1.572,172899999.0
2006-04-12 21:34:00,1.572,1.57205,1.57186,1.5719,1250099994.0
2006-04-12 21:35:00,1.572,1.57205,1.57189,1.5719,840099997.0
2006-04-12 21:36:00,1.57191,1.57203,1.57183,1.57183,288900003.0
2006-04-12 21:37:00,1.5719,1.57208,1.5719,1.57202,500200002.0
2006-04-12 21:38:00,1.57203,1.5721,1.57189,1.57203,419000000.0
2006-04-12 21:39:00,1.57204,1.57208,1.57188,1.57193,279300001.0
2006-04-12 21:40:00,1.57201,1.57202,1.5718,1.57181,573900000.0
2006-04-12 21:41:00,1.57191,1.57212,1.5718,1.57192,621800007.0
2006-04-12 21:42:00,1.57192,1.57208,1.57186,1.57202,615000002.0
2006-04-12 21:43:00,1.57203,1.57205,1.57181,1.57189,1285700011.0
2006-04-12 21:44:00,1.57195,1.57199,1.57184,1.57185,1431299999.0
2006-04-12 21:45:00,1.57175,1.57189,1.57168,1.57181,595600002.0
2006-04-12 21:46:00,1.57173,1.57203,1.57173,1.57188,1305400005.0
2006-04-12 21:47:00,1.5718,1.57197,1.57174,1.57186,961900003.0
2006-04-12 21:48:00,1.57173,1.5719,1.57173,1.57185,320799997.0
2006-04-12 21:49:00,1.57193,1.57207,1.57182,1.57183,1197000003.0
2006-04-12 21:50:00,1.57195,1.57195,1.57177,1.57183,162099999.0
2006-04-12 21:51:00,1.57183,1.572,1.57179,1.57195,465600001.0
2006-04-12 21:52:00,1.572,1.57203,1.57175,1.57175,1618499995.0
2006-04-12 21:53:00,1.57185,1.57199,1.57181,1.57195,412799999.0
2006-04-12 21:54:00,1.57198,1.57201,1.57189,1.57195,309499998.0
2006-04-12 21:55:00,1.57196,1.57198,1.57177,1.57186,571799997.0
2006-04-12 21:56:00,1.57196,1.57206,1.57187,1.57197,610000005.0
2006-04-12 21:57:00,1.57184,1.572,1.5718,1.57199,346199999.0
2006-04-12 21:58:00,1.57193,1.57202,1.57183,1.57191,826100005.0
2006-04-12 21:59:00,1.57177,1.57193,1.57172,1.57182,1037100012.0
2006-04-12 22:00:00,1.57182,1.57193,1.5717,1.57176,752400007.0
2006-04-12 22:01:00,1.5718,1.57186,1.57174,1.57177,143000000.0
2006-04-12 22:02:00,1.57167,1.57189,1.57142,1.57154,1017200003.0
2006-04-12 22:03:00,1.57162,1.5717,1.57144,1.57165,454400002.0
2006-04-12 22:04:00,1.57162,1.5717,1.57153,1.57168,475399997.0
2006-04-12 22:05:00,1.57168,1.57172,1.57155,1.5717,439100003.0
2006-04-12 22:06:00,1.5717,1.5717,1.57151,1.5717,545699996.0
2006-04-12 22:07:00,1.57153,1.57165,1.57146,1.5716,172400000.0
2006-04-12 22:08:00,1.57165,1.57165,1.57147,1.57163,429900003.0
2006-04-12 22:09:00,1.57165,1.57165,1.57147,1.57155,413700004.0
2006-04-12 22:10:00,1.57174,1.57182,1.57165,1.57165,195800002.0
2006-04-12 22:11:00,1.57177,1.57189,1.57169,1.57189,251600001.0
2006-04-12 22:12:00,1.57192,1.57198,1.57178,1.5718,679799995.0
2006-04-12 22:13:00,1.57183,1.5719,1.57168,1.5717,313299999.0
2006-04-12 22:14:00,1.57177,1.57189,1.57167,1.57181,262500002.0
2006-04-12 22:15:00,1.57175,1.57188,1.57159,1.57165,784800000.0
2006-04-12 22:16:00,1.5716,1.57175,1.5716,1.57175,362600000.0
2006-04-12 22:17:00,1.57176,1.57189,1.5717,1.57182,219000000.0
2006-04-12 22:18:00,1.57174,1.57179,1.57159,1.57159,163000000.0
2006-04-12 22:19:00,1.5717,1.57178,1.5715,1.57165,314099998.0
2006-04-12 22:20:00,1.57177,1.57182,1.57161,1.57168,255399998.0
2006-04-12 22:21:00,1.57178,1.57187,1.5717,1.57173,252600000.0
2006-04-12 22:22:00,1.5717,1.57187,1.57167,1.5718,861699993.0
2006-04-12 22:23:00,1.57182,1.57189,1.57171,1.57183,232400001.0
2006-04-12 22:24:00,1.57162,1.57179,1.57156,1.57173,241399999.0
2006-04-12 22:25:00,1.57168,1.5718,1.5715,1.5717,597900002.0
2006-04-12 22:26:00,1.57151,1.57188,1.57151,1.57187,859300000.0
2006-04-12 22:27:00,1.5719,1.57195,1.57153,1.57153,237800000.0
2006-04-12 22:28:00,1.57187,1.57195,1.57168,1.57171,482700003.0
2006-04-12 22:29:00,1.5719,1.57196,1.57176,1.57183,748300001.0
2006-04-12 22:30:00,1.57186,1.57197,1.5717,1.5718,944899991.0
2006-04-12 22:31:00,1.57167,1.57185,1.57153,1.57185,335599997.0
2006-04-12 22:32:00,1.57184,1.57184,1.57165,1.57165,264699994.0
2006-04-12 22:33:00,1.57165,1.5719,1.57162,1.5719,105499999.0
2006-04-12 22:34:00,1.5719,1.5719,1.57173,1.57175,475699998.0
2006-04-12 22:35:00,1.5719,1.5719,1.57175,1.57175,154000002.0
2006-04-12 22:36:00,1.57175,1.57193,1.57168,1.57184,706700000.0
2006-04-12 22:37:00,1.57174,1.57195,1.5717,1.5719,380099997.0
2006-04-12 22:38:00,1.57185,1.57185,1.57161,1.57168,439799999.0
2006-04-12 22:39:00,1.57158,1.57185,1.57149,1.57185,802899997.0
2006-04-12 22:40:00,1.5717,1.5719,1.57159,1.5719,623500001.0
2006-04-12 22:41:00,1.57173,1.57195,1.57173,1.57186,687400008.0
2006-04-12 22:42:00,1.57165,1.5719,1.57165,1.57185,649299999.0
2006-04-12 22:43:00,1.57186,1.57199,1.57164,1.57185,1300199999.0
2006-04-12 22:44:00,1.57177,1.57177,1.57141,1.57156,386599997.0
2006-04-12 22:45:00,1.57164,1.57177,1.57153,1.57173,175700000.0
2006-04-12 22:46:00,1.57166,1.57183,1.57158,1.57176,239000004.0
2006-04-12 22:47:00,1.57166,1.57183,1.57165,1.57167,243399998.0
2006-04-12 22:48:00,1.5718,1.5718,1.57157,1.5718,303099998.0
2006-04-12 22:49:00,1.57171,1.57185,1.57158,1.57173,527900000.0
2006-04-12 22:50:00,1.57169,1.5718,1.57156,1.57173,240900001.0
2006-04-12 22:51:00,1.57156,1.57178,1.57154,1.57178,467300001.0
2006-04-12 22:52:00,1.57178,1.57178,1.57139,1.57152,526500007.0
2006-04-12 22:53:00,1.57184,1.57195,1.57176,1.57183,232500002.0
2006-04-12 22:54:00,1.57198,1.572,1.57176,1.57176,559700002.0
2006-04-12 22:55:00,1.57181,1.57196,1.57172,1.57185,352199999.0
2006-04-12 22:56:00,1.57183,1.57189,1.5717,1.57179,47200000.0
2006-04-12 22:57:00,1.57183,1.57191,1.5717,1.57171,326599996.0
2006-04-12 22:58:00,1.57178,1.57185,1.57176,1.57177,173499998.0
2006-04-12 22:59:00,1.57153,1.5718,1.57138,1.57165,363500004.0
2006-04-12 23:00:00,1.5716,1.57165,1.57126,1.57133,141299997.0
2006-04-12 23:01:00,1.57145,1.57185,1.57116,1.57175,275600006.0
2006-04-12 23:02:00,1.57172,1.57188,1.57106,1.57167,627900003.0
2006-04-12 23:03:00,1.57165,1.57182,1.57136,1.57174,263800000.0
2006-04-12 23:04:00,1.57104,1.5717,1.57095,1.5717,259100005.0
2006-04-12 23:05:00,1.57167,1.57176,1.57112,1.57115,412499996.0
2006-04-12 23:06:00,1.57147,1.57184,1.57121,1.5718,239599998.0
2006-04-12 23:07:00,1.5714,1.57168,1.57134,1.57152,308199999.0
2006-04-12 23:08:00,1.57177,1.57186,1.57144,1.57165,241400002.0
2006-04-12 23:09:00,1.5719,1.5719,1.57154,1.57154,218100002.0
2006-04-12 23:10:00,1.57145,1.57169,1.5714,1.57148,413000002.0
2006-04-12 23:11:00,1.57175,1.57178,1.57144,1.5716,459200002.0
2006-04-12 23:12:00,1.57137,1.57191,1.57133,1.57191,240400002.0
2006-04-12 23:13:00,1.57156,1.57178,1.57124,1.5715,238400002.0
2006-04-12 23:14:00,1.57151,1.57166,1.57106,1.57128,390000003.0
2006-04-12 23:15:00,1.57145,1.57195,1.57135,1.57173,285500002.0
2006-04-12 23:16:00,1.57154,1.57176,1.57138,1.57176,210900002.0
2006-04-12 23:17:00,1.57163,1.57192,1.5715,1.57183,427799996.0
2006-04-12 23:18:00,1.57185,1.57187,1.57139,1.57171,359500001.0
2006-04-12 23:19:00,1.57173,1.57173,1.57109,1.57113,365999998.0
2006-04-12 23:20:00,1.57136,1.57185,1.57104,1.57161,260100001.0
2006-04-12 23:21:00,1.57181,1.57181,1.57147,1.57157,145300001.0
2006-04-12 23:22:00,1.57178,1.5718,1.57144,1.57166,433800006.0
2006-04-12 23:23:00,1.57156,1.57175,1.57146,1.57163,218100001.0
2006-04-12 23:24:00,1.57169,1.57192,1.57148,1.57192,325200001.0
2006-04-12 23:25:00,1.57173,1.57188,1.57124,1.57124,471200001.0
2006-04-12 23:26:00,1.57157,1.57163,1.57117,1.57117,182099999.0
2006-04-12 23:27:00,1.57163,1.5717,1.57129,1.57143,294700002.0
2006-04-12 23:28:00,1.57145,1.57155,1.5711,1.57113,271999999.0
2006-04-12 23:29:00,1.57145,1.57169,1.57125,1.57149,356700000.0
2006-04-12 23:30:00,1.57177,1.57187,1.57117,1.57133,227200002.0
2006-04-12 23:31:00,1.57138,1.57169,1.57128,1.57158,328199997.0
2006-04-12 23:32:00,1.57139,1.57179,1.57114,1.57141,343800000.0
2006-04-12 23:33:00,1.57157,1.57177,1.57139,1.57141,327499999.0
2006-04-12 23:34:00,1.57193,1.57198,1.57187,1.57188,218499998.0
2006-04-12 23:35:00,1.57198,1.57199,1.57181,1.57181,111100001.0
2006-04-12 23:36:00,1.57201,1.57208,1.57189,1.572,343099996.0
2006-04-12 23:37:00,1.57185,1.57195,1.57185,1.57195,44500000.0
2006-04-12 23:38:00,1.57197,1.57203,1.57177,1.57184,156299999.0
2006-04-12 23:39:00,1.57193,1.572,1.57187,1.57195,76899999.0
2006-04-12 23:40:00,1.57183,1.572,1.57181,1.57185,209499998.0
2006-04-12 23:41:00,1.57193,1.572,1.57179,1.57195,381000001.0
2006-04-12 23:42:00,1.57185,1.57203,1.57175,1.5719,312600002.0
2006-04-12 23:43:00,1.57198,1.57198,1.57186,1.57186,37800001.0
2006-04-12 23:44:00,1.5719,1.572,1.57175,1.57192,356200001.0
2006-04-12 23:45:00,1.57182,1.572,1.57182,1.572,44800000.0
2006-04-12 23:46:00,1.57187,1.57203,1.57181,1.5719,310000000.0
2006-04-12 23:47:00,1.57188,1.57198,1.57187,1.57197,46300000.0
2006-04-12 23:48:00,1.57195,1.57195,1.57181,1.57181,178100001.0
2006-04-12 23:49:00,1.57202,1.57202,1.57177,1.57177,87899998.0
2006-04-12 23:50:00,1.57195,1.572,1.57185,1.57193,101599999.0
2006-04-12 23:51:00,1.57195,1.572,1.57186,1.57186,369900009.0
2006-04-12 23:52:00,1.57197,1.572,1.57174,1.57191,153100001.0
2006-04-12 23:53:00,1.57183,1.572,1.57177,1.57194,174100001.0
2006-04-12 23:54:00,1.57195,1.572,1.57166,1.57166,175400000.0
2006-04-12 23:55:00,1.57195,1.57195,1.57177,1.57177,115200001.0
2006-04-12 23:56:00,1.57179,1.57192,1.57179,1.57192,41899998.0
2006-04-12 23:57:00,1.57195,1.57203,1.57178,1.5719,283599998.0
2006-04-12 23:58:00,1.57186,1.57219,1.57186,1.57205,292899999.0
2006-04-12 23:59:00,1.57212,1.57212,1.57191,1.57196,162200000.0
2006-04-13 00:00:00,1.57205,1.5721,1.57205,1.5721,110100004.0
2006-04-13 00:01:00,1.572,1.572,1.57185,1.57185,24800000.0
2006-04-13 00:02:00,1.57196,1.57221,1.57196,1.57212,155400000.0
2006-04-13 00:03:00,1.57209,1.57213,1.57203,1.57206,44000000.0
2006-04-13 00:04:00,1.57194,1.5721,1.57194,1.5721,129399998.0
2006-04-13 00:05:00,1.57204,1.57212,1.57196,1.57207,278299996.0
2006-04-13 00:06:00,1.57196,1.5721,1.57189,1.57203,392099998.0
2006-04-13 00:07:00,1.57188,1.5721,1.57182,1.5721,281100002.0
2006-04-13 00:08:00,1.57192,1.57205,1.57192,1.57205,77500000.0
2006-04-13 00:09:00,1.57206,1.57215,1.57193,1.57208,283199998.0
2006-04-13 00:10:00,1.57205,1.57212,1.57184,1.57204,273000006.0
2006-04-13 00:11:00,1.572,1.57209,1.5719,1.57205,268600001.0
2006-04-13 00:12:00,1.572,1.57208,1.57188,1.57198,64200000.0
2006-04-13 00:13:00,1.5721,1.5721,1.57186,1.57186,80600000.0
2006-04-13 00:14:00,1.5719,1.57209,1.5719,1.57203,256699998.0
2006-04-13 00:15:00,1.572,1.57208,1.57187,1.57203,308600003.0
2006-04-13 00:16:00,1.57195,1.57205,1.57195,1.57205,68099999.0
2006-04-13 00:17:00,1.57205,1.57212,1.57182,1.57193,380200005.0
2006-04-13 00:18:00,1.57188,1.57213,1.57185,1.57213,139200000.0
2006-04-13 00:19:00,1.5721,1.5721,1.57205,1.57205,10500000.0
2006-04-13 00:20:00,1.5721,1.57212,1.57191,1.57194,338200001.0
2006-04-13 00:21:00,1.57193,1.5721,1.57185,1.572,262100000.0
2006-04-13 00:22:00,1.572,1.57205,1.57186,1.57193,40500000.0
2006-04-13 00:23:00,1.57194,1.57205,1.5719,1.57202,136599999.0
2006-04-13 00:24:00,1.57202,1.57203,1.57173,1.57173,177400002.0
2006-04-13 00:25:00,1.57199,1.57203,1.57183,1.57192,191800003.0
2006-04-13 00:26:00,1.57192,1.57192,1.57172,1.57187,195799999.0
2006-04-13 00:27:00,1.57176,1.57191,1.57175,1.57184,173600001.0
2006-04-13 00:28:00,1.57195,1.57195,1.57178,1.57179,165100000.0
2006-04-13 00:29:00,1.5718,1.5719,1.5718,1.5719,61700002.0
2006-04-13 00:30:00,1.57188,1.57195,1.57174,1.5719,303400000.0
2006-04-13 00:31:00,1.57191,1.57196,1.57176,1.57184,253800001.0
2006-04-13 00:32:00,1.57165,1.57181,1.57161,1.57163,336500002.0
2006-04-13 00:33:00,1.57185,1.57189,1.57174,1.57174,165700001.0
2006-04-13 00:34:00,1.57172,1.57187,1.57165,1.5718,363199999.0
2006-04-13 00:35:00,1.5717,1.5718,1.5717,1.5718,7200000.0
2006-04-13 00:36:00,1.5718,1.57185,1.5718,1.57185,59900000.0
2006-04-13 00:37:00,1.5718,1.57185,1.5718,1.57185,13600000.0
2006-04-13 00:38:00,1.57183,1.57183,1.57176,1.57176,45600000.0
2006-04-13 00:39:00,1.57178,1.57178,1.57163,1.57178,350399999.0
2006-04-13 00:40:00,1.57179,1.57185,1.57171,1.5718,123800000.0
2006-04-13 00:41:00,1.5718,1.57187,1.57175,1.57183,59999999.0
2006-04-13 00:42:00,1.57174,1.57187,1.57171,1.57183,283699997.0
2006-04-13 00:43:00,1.57173,1.5719,1.57163,1.5719,316199999.0
2006-04-13 00:44:00,1.57189,1.57189,1.5717,1.57184,187399999.0
2006-04-13 00:45:00,1.57183,1.57183,1.57164,1.57166,248500000.0
2006-04-13 00:46:00,1.57165,1.57189,1.57165,1.57182,217700000.0
2006-04-13 00:47:00,1.57169,1.57191,1.57169,1.57187,225300002.0
2006-04-13 00:48:00,1.57182,1.57192,1.57174,1.57184,343700000.0
2006-04-13 00:49:00,1.57171,1.57182,1.57167,1.57172,241100000.0
2006-04-13 00:50:00,1.57174,1.5719,1.57167,1.5719,245099999.0
2006-04-13 00:51:00,1.57175,1.5719,1.57155,1.5718,225600000.0
2006-04-13 00:52:00,1.57192,1.57192,1.57165,1.57181,274900000.0
2006-04-13 00:53:00,1.57164,1.57185,1.57161,1.57169,194199999.0
2006-04-13 00:54:00,1.57173,1.57185,1.57166,1.5717,260399999.0
2006-04-13 00:55:00,1.57181,1.57187,1.57163,1.57168,473500002.0
2006-04-13 00:56:00,1.57155,1.57178,1.57155,1.57178,107400000.0
2006-04-13 00:57:00,1.57155,1.57179,1.57155,1.57166,286100000.0
2006-04-13 00:58:00,1.57176,1.57185,1.5716,1.57185,153800002.0
2006-04-13 00:59:00,1.57155,1.57183,1.57155,1.57183,34699999.0
2006-04-13 01:00:00,1.5717,1.57185,1.57165,1.57172,343400003.0
2006-04-13 01:01:00,1.57182,1.57187,1.57168,1.57173,355900002.0
2006-04-13 01:02:00,1.57169,1.57185,1.57169,1.57185,286700001.0
2006-04-13 01:03:00,1.57156,1.57185,1.57156,1.57185,50300000.0
2006-04-13 01:04:00,1.57188,1.57188,1.5716,1.5717,566199999.0
2006-04-13 01:05:00,1.57168,1.5718,1.57159,1.57176,287799998.0
2006-04-13 01:06:00,1.57176,1.57185,1.5716,1.57175,303500001.0
2006-04-13 01:07:00,1.5718,1.57206,1.5718,1.57205,164600001.0
2006-04-13 01:08:00,1.5719,1.57203,1.57186,1.57203,117900002.0
2006-04-13 01:09:00,1.57201,1.57209,1.57191,1.57209,263500002.0
2006-04-13 01:10:00,1.57207,1.57215,1.57199,1.57207,288800006.0
2006-04-13 01:11:00,1.57205,1.5721,1.57205,1.5721,71200001.0
2006-04-13 01:12:00,1.57203,1.57208,1.57181,1.57181,330600007.0
2006-04-13 01:13:00,1.57197,1.57215,1.57187,1.57205,334600002.0
2006-04-13 01:14:00,1.57197,1.57211,1.57184,1.57211,317700001.0
2006-04-13 01:15:00,1.57215,1.57215,1.57198,1.572,197999996.0
2006-04-13 01:16:00,1.57192,1.57209,1.57192,1.57209,59700000.0
2006-04-13 01:17:00,1.57202,1.57218,1.57166,1.57195,265300000.0
2006-04-13 01:18:00,1.57205,1.57222,1.57205,1.57215,289800001.0
2006-04-13 01:19:00,1.5722,1.5722,1.57197,1.57203,245999999.0
2006-04-13 01:20:00,1.57213,1.5722,1.572,1.57215,152300001.0
2006-04-13 01:21:00,1.57206,1.57222,1.57206,1.57221,345599997.0
2006-04-13 01:22:00,1.57211,1.57226,1.57195,1.57219,253499993.0
2006-04-13 01:23:00,1.5722,1.5722,1.5721,1.5721,37500000.0
2006-04-13 01:24:00,1.57209,1.57209,1.57194,1.57197,85900000.0
2006-04-13 01:25:00,1.57195,1.57195,1.57175,1.57175,20000000.0
2006-04-13 01:26:00,1.57212,1.57213,1.57207,1.57208,71200001.0
2006-04-13 01:27:00,1.57205,1.57209,1.57189,1.57197,358699998.0
2006-04-13 01:28:00,1.57203,1.57213,1.57189,1.57207,306600000.0
2006-04-13 01:29:00,1.57193,1.57208,1.57192,1.57206,259200001.0
2006-04-13 01:30:00,1.57205,1.57205,1.57192,1.57192,44800000.0
2006-04-13 01:31:00,1.57205,1.57205,1.57192,1.57192,83900000.0
2006-04-13 01:32:00,1.5721,1.5721,1.57189,1.57203,400700003.0
2006-04-13 01:33:00,1.57195,1.57205,1.57195,1.57205,49500000.0
2006-04-13 01:34:00,1.57195,1.5721,1.57177,1.572,341599999.0
2006-04-13 01:35:00,1.57185,1.572,1.57185,1.572,56600000.0
2006-04-13 01:36:00,1.57192,1.57205,1.57187,1.57198,265600002.0
2006-04-13 01:37:00,1.5719,1.5721,1.5719,1.57205,225900001.0
2006-04-13 01:38:00,1.57205,1.57216,1.57196,1.57216,374400005.0
2006-04-13 01:39:00,1.57212,1.57218,1.57194,1.57194,409000001.0
2006-04-13 01:40:00,1.57205,1.57215,1.57205,1.57215,44099998.0
2006-04-13 01:41:00,1.57213,1.5722,1.572,1.57215,365100003.0
2006-04-13 01:42:00,1.57215,1.57223,1.57207,1.57212,421699994.0
2006-04-13 01:43:00,1.57226,1.57233,1.57219,1.57223,215400000.0
2006-04-13 01:44:00,1.57216,1.57231,1.57201,1.57211,249499999.0
2006-04-13 01:45:00,1.57204,1.57224,1.57201,1.57203,176500004.0
2006-04-13 01:46:00,1.572,1.57213,1.57193,1.57211,289900000.0
2006-04-13 01:47:00,1.57199,1.57206,1.57179,1.57186,245800000.0
2006-04-13 01:48:00,1.57184,1.57185,1.57168,1.57171,414000003.0
2006-04-13 01:49:00,1.57173,1.57184,1.57161,1.57184,230900000.0
2006-04-13 01:50:00,1.57185,1.57185,1.57167,1.57168,95999999.0
2006-04-13 01:51:00,1.57169,1.57182,1.57167,1.57175,203699999.0
2006-04-13 01:52:00,1.57163,1.57173,1.5715,1.57151,225700002.0
2006-04-13 01:53:00,1.57172,1.5718,1.57138,1.57138,388300000.0
2006-04-13 01:54:00,1.5714,1.57152,1.5713,1.57138,348199997.0
2006-04-13 01:55:00,1.57136,1.57148,1.57118,1.57126,390300000.0
2006-04-13 01:56:00,1.5714,1.5714,1.57125,1.57125,36000000.0
2006-04-13 01:57:00,1.57151,1.57159,1.57144,1.57151,132600002.0
2006-04-13 01:58:00,1.57148,1.57167,1.57138,1.5715,277100000.0
2006-04-13 01:59:00,1.57139,1.57157,1.57138,1.57157,164999999.0
2006-04-13 02:00:00,1.57152,1.57152,1.57118,1.57124,226899999.0
2006-04-13 02:01:00,1.57145,1.57156,1.57135,1.57145,380099998.0
2006-04-13 02:02:00,1.57137,1.57142,1.57116,1.57135,340799997.0
2006-04-13 02:03:00,1.57133,1.57143,1.57121,1.57136,357500003.0
2006-04-13 02:04:00,1.57138,1.57145,1.57124,1.57145,361300002.0
2006-04-13 02:05:00,1.57142,1.57151,1.5712,1.5712,203700001.0
2006-04-13 02:06:00,1.5714,1.57145,1.57131,1.57138,195000000.0
2006-04-13 02:07:00,1.5714,1.57148,1.57123,1.57143,405599997.0
2006-04-13 02:08:00,1.57144,1.57157,1.5712,1.57141,208899998.0
2006-04-13 02:09:00,1.57153,1.57153,1.57135,1.5715,287600003.0
2006-04-13 02:10:00,1.57147,1.57147,1.57135,1.57135,63299999.0
2006-04-13 02:11:00,1.57125,1.57138,1.57108,1.5713,350900002.0
2006-04-13 02:12:00,1.57122,1.57137,1.57122,1.57137,73500000.0
2006-04-13 02:13:00,1.57125,1.57135,1.57125,1.57135,161400000.0
2006-04-13 02:14:00,1.57126,1.57142,1.57124,1.57131,216999999.0
2006-04-13 02:15:00,1.57135,1.5714,1.57116,1.57116,100999999.0
2006-04-13 02:16:00,1.57128,1.57128,1.57112,1.57112,116500003.0
2006-04-13 02:17:00,1.57114,1.57133,1.57114,1.57133,158099998.0
2006-04-13 02:18:00,1.57135,1.57138,1.57114,1.57114,231699996.0
2006-04-13 02:19:00,1.57126,1.57126,1.5711,1.57118,49100001.0
2006-04-13 02:20:00,1.57108,1.5712,1.571,1.57112,158199998.0
2006-04-13 02:21:00,1.57106,1.57123,1.57101,1.57117,361499998.0
2006-04-13 02:22:00,1.57115,1.57122,1.57104,1.57105,333100003.0
2006-04-13 02:23:00,1.5712,1.5712,1.57097,1.57103,157399998.0
2006-04-13 02:24:00,1.57117,1.57123,1.57096,1.57118,248600002.0
2006-04-13 02:25:00,1.57116,1.57122,1.57113,1.5712,130200001.0
2006-04-13 02:26:00,1.57116,1.57135,1.57114,1.57122,259499997.0
2006-04-13 02:27:00,1.57117,1.57125,1.57101,1.57115,211500002.0
2006-04-13 02:28:00,1.571,1.57125,1.571,1.57115,389900003.0
2006-04-13 02:29:00,1.57101,1.57125,1.57097,1.57125,221900002.0
2006-04-13 02:30:00,1.57091,1.57125,1.57091,1.57125,129000000.0
2006-04-13 02:31:00,1.5711,1.5712,1.5711,1.5712,71900000.0
2006-04-13 02:32:00,1.57106,1.57122,1.57101,1.57104,289900000.0
2006-04-13 02:33:00,1.57111,1.57137,1.57111,1.57124,426800006.0
2006-04-13 02:34:00,1.57129,1.57148,1.57124,1.57148,126199999.0
2006-04-13 02:35:00,1.5716,1.57172,1.57149,1.57163,443100005.0
2006-04-13 02:36:00,1.57142,1.57159,1.57129,1.57129,354799999.0
2006-04-13 02:37:00,1.57137,1.57161,1.57137,1.5716,239100000.0
2006-04-13 02:38:00,1.57158,1.57168,1.57144,1.57155,541799995.0
2006-04-13 02:39:00,1.57147,1.57159,1.5714,1.57151,55899999.0
2006-04-13 02:40:00,1.57162,1.57162,1.57159,1.57159,82199999.0
2006-04-13 02:41:00,1.57139,1.57156,1.57132,1.57146,459999997.0
2006-04-13 02:42:00,1.57137,1.57153,1.5713,1.57139,474100009.0
2006-04-13 02:43:00,1.57116,1.57133,1.57104,1.57133,297900004.0
2006-04-13 02:44:00,1.5713,1.57132,1.5712,1.57126,176199998.0
2006-04-13 02:45:00,1.5712,1.57142,1.5712,1.5712,274500000.0
2006-04-13 02:46:00,1.57138,1.57147,1.57106,1.57106,430800005.0
2006-04-13 02:47:00,1.57113,1.57137,1.57113,1.57129,386599996.0
2006-04-13 02:48:00,1.57128,1.57133,1.57109,1.5712,256300001.0
2006-04-13 02:49:00,1.57117,1.5714,1.57116,1.57117,398600003.0
2006-04-13 02:50:00,1.5712,1.57137,1.5712,1.57125,245400002.0
2006-04-13 02:51:00,1.57137,1.5714,1.57124,1.57126,350100003.0
2006-04-13 02:52:00,1.57123,1.57139,1.57117,1.57135,243600002.0
2006-04-13 02:53:00,1.57142,1.57144,1.57125,1.57128,310400000.0
2006-04-13 02:54:00,1.57138,1.57151,1.57131,1.5715,243700002.0
2006-04-13 02:55:00,1.57144,1.5715,1.57128,1.57137,342900001.0
2006-04-13 02:56:00,1.57131,1.57142,1.57121,1.57138,367200003.0
2006-04-13 02:57:00,1.57145,1.57145,1.57115,1.57124,300299998.0
2006-04-13 02:58:00,1.57135,1.57138,1.57117,1.57117,319799999.0
2006-04-13 02:59:00,1.57135,1.5714,1.57125,1.57125,109800000.0
2006-04-13 03:00:00,1.57125,1.57135,1.57125,1.57135,52700001.0
2006-04-13 03:01:00,1.57119,1.5714,1.57119,1.57135,436300007.0
2006-04-13 03:02:00,1.5712,1.57147,1.57105,1.57125,233499999.0
2006-04-13 03:03:00,1.57145,1.57145,1.57123,1.57123,48500000.0
2006-04-13 03:04:00,1.5714,1.5714,1.57122,1.57122,128600000.0
2006-04-13 03:05:00,1.5714,1.5714,1.5713,1.5713,10400000.0
2006-04-13 03:06:00,1.5714,1.57145,1.5714,1.57145,28000000.0
2006-04-13 03:07:00,1.5712,1.5714,1.5712,1.5714,226900000.0
2006-04-13 03:08:00,1.57131,1.57145,1.57128,1.57132,317099999.0
2006-04-13 03:09:00,1.57129,1.5714,1.57124,1.5714,263200002.0
2006-04-13 03:10:00,1.57127,1.57145,1.57116,1.57145,253299998.0
2006-04-13 03:11:00,1.5712,1.57148,1.5712,1.57128,220499998.0
2006-04-13 03:12:00,1.57142,1.5715,1.5712,1.57144,287500001.0
2006-04-13 03:13:00,1.57142,1.57148,1.57131,1.57131,180300000.0
2006-04-13 03:14:00,1.57125,1.57154,1.57125,1.5715,172799999.0
2006-04-13 03:15:00,1.57148,1.57148,1.57123,1.57145,232700002.0
2006-04-13 03:16:00,1.57143,1.57153,1.57117,1.57117,219700002.0
2006-04-13 03:17:00,1.5715,1.5715,1.5713,1.5713,261100001.0
2006-04-13 03:18:00,1.57149,1.5715,1.5713,1.57141,284500001.0
2006-04-13 03:19:00,1.5715,1.57159,1.57137,1.57146,223900001.0
2006-04-13 03:20:00,1.57138,1.57145,1.57126,1.57138,151000000.0
2006-04-13 03:21:00,1.5714,1.5714,1.5713,1.5713,66200001.0
2006-04-13 03:22:00,1.57133,1.57147,1.57133,1.57136,155200001.0
2006-04-13 03:23:00,1.57135,1.5715,1.57128,1.57141,177699998.0
2006-04-13 03:24:00,1.57144,1.5715,1.57133,1.57142,345899999.0
2006-04-13 03:25:00,1.57142,1.57142,1.57128,1.57128,76100001.0
2006-04-13 03:26:00,1.57137,1.57139,1.57119,1.5712,296299997.0
2006-04-13 03:27:00,1.57121,1.57121,1.57109,1.57109,76699999.0
2006-04-13 03:28:00,1.57114,1.5712,1.57109,1.57117,186899996.0
2006-04-13 03:29:00,1.57113,1.57124,1.571,1.57115,365900000.0
2006-04-13 03:30:00,1.57113,1.57113,1.57101,1.57101,53500000.0
2006-04-13 03:31:00,1.57097,1.57123,1.57097,1.57108,315600002.0
2006-04-13 03:32:00,1.57093,1.57121,1.57093,1.57119,286800001.0
2006-04-13 03:33:00,1.57117,1.57127,1.57099,1.57108,367500002.0
2006-04-13 03:34:00,1.57122,1.57127,1.57103,1.57122,487199998.0
2006-04-13 03:35:00,1.57112,1.57122,1.57108,1.57122,84000000.0
2006-04-13 03:36:00,1.57116,1.57122,1.57109,1.57118,46400001.0
2006-04-13 03:37:00,1.57114,1.57125,1.57102,1.57107,317299995.0
2006-04-13 03:38:00,1.57113,1.5712,1.57107,1.57115,74300002.0
2006-04-13 03:39:00,1.57098,1.5712,1.57098,1.5712,51800002.0
2006-04-13 03:40:00,1.57121,1.57123,1.57097,1.57098,361100001.0
2006-04-13 03:41:00,1.57107,1.57115,1.5709,1.57102,223600003.0
2006-04-13 03:42:00,1.57115,1.57124,1.57105,1.57117,318900004.0
2006-04-13 03:43:00,1.57116,1.57125,1.57102,1.57102,364200004.0
2006-04-13 03:44:00,1.57105,1.57118,1.571,1.571,111099999.0
2006-04-13 03:45:00,1.57113,1.57121,1.57099,1.57112,509399994.0
2006-04-13 03:46:00,1.57098,1.57115,1.57093,1.57115,333999993.0
2006-04-13 03:47:00,1.57107,1.57115,1.57097,1.57108,84000000.0
2006-04-13 03:48:00,1.57115,1.57115,1.57091,1.57091,87400002.0
2006-04-13 03:49:00,1.57092,1.5711,1.57092,1.5711,102200001.0
2006-04-13 03:50:00,1.57107,1.57125,1.57098,1.57112,254699996.0
2006-04-13 03:51:00,1.57118,1.57126,1.57107,1.57121,219099997.0
2006-04-13 03:52:00,1.57097,1.57115,1.57095,1.57095,191800002.0
2006-04-13 03:53:00,1.57115,1.5712,1.57107,1.57113,103299996.0
2006-04-13 03:54:00,1.57115,1.5712,1.57115,1.5712,17600000.0
2006-04-13 03:55:00,1.57114,1.57124,1.57098,1.571,508500002.0
2006-04-13 03:56:00,1.57094,1.5712,1.57094,1.5712,270600001.0
2006-04-13 03:57:00,1.5712,1.5712,1.57115,1.57115,9600000.0
2006-04-13 03:58:00,1.57114,1.5712,1.57091,1.57091,246900000.0
2006-04-13 03:59:00,1.57105,1.57114,1.57091,1.57104,412000001.0
2006-04-13 04:00:00,1.57113,1.5712,1.57107,1.57115,109400000.0
2006-04-13 04:01:00,1.57115,1.57123,1.571,1.571,506999998.0
2006-04-13 04:02:00,1.57107,1.57123,1.57107,1.5712,127499999.0
2006-04-13 04:03:00,1.5711,1.57123,1.57095,1.57095,267600000.0
2006-04-13 04:04:00,1.57115,1.5712,1.57115,1.5712,53600000.0
2006-04-13 04:05:00,1.57104,1.57123,1.57103,1.57123,198500001.0
2006-04-13 04:06:00,1.57115,1.5712,1.57099,1.57112,215600001.0
2006-04-13 04:07:00,1.57115,1.5712,1.57086,1.57112,344099996.0
2006-04-13 04:08:00,1.57105,1.5712,1.57098,1.5712,272000001.0
2006-04-13 04:09:00,1.57102,1.5712,1.57084,1.57105,115000002.0
2006-04-13 04:10:00,1.57115,1.57123,1.57106,1.57116,88000000.0
2006-04-13 04:11:00,1.57109,1.57125,1.57102,1.57115,365099997.0
2006-04-13 04:12:00,1.5711,1.5712,1.5711,1.5712,79899997.0
2006-04-13 04:13:00,1.57116,1.57124,1.57101,1.57111,211200001.0
2006-04-13 04:14:00,1.57122,1.57129,1.5711,1.57126,217900001.0
2006-04-13 04:15:00,1.5712,1.57125,1.5712,1.57125,83799999.0
2006-04-13 04:16:00,1.57125,1.57131,1.57099,1.5711,366200000.0
2006-04-13 04:17:00,1.57126,1.57129,1.57117,1.57118,70299998.0
2006-04-13 04:18:00,1.57131,1.57134,1.57122,1.57128,50300000.0
2006-04-13 04:19:00,1.57106,1.5713,1.57106,1.57125,311200002.0
2006-04-13 04:20:00,1.57132,1.57132,1.57105,1.57105,89399999.0
2006-04-13 04:21:00,1.57134,1.57144,1.57123,1.57124,221600002.0
2006-04-13 04:22:00,1.5713,1.57135,1.5711,1.57118,313600002.0
2006-04-13 04:23:00,1.5713,1.5714,1.57115,1.57123,472199997.0
2006-04-13 04:24:00,1.57125,1.5714,1.57117,1.57135,379300003.0
2006-04-13 04:25:00,1.57143,1.57147,1.57118,1.57124,348100005.0
2006-04-13 04:26:00,1.57135,1.57143,1.5712,1.57138,223100004.0
2006-04-13 04:27:00,1.5713,1.57146,1.57124,1.57132,236600000.0
2006-04-13 04:28:00,1.57132,1.5714,1.57122,1.57132,47300000.0
2006-04-13 04:29:00,1.57138,1.57138,1.57117,1.57117,159200000.0
2006-04-13 04:30:00,1.57125,1.57132,1.5711,1.57119,20000000.0
2006-04-13 04:31:00,1.57126,1.57139,1.57124,1.57136,266200000.0
2006-04-13 04:32:00,1.5713,1.57135,1.57121,1.57128,90100002.0
2006-04-13 04:33:00,1.57123,1.57137,1.57123,1.57137,38300000.0
2006-04-13 04:34:00,1.5713,1.5713,1.5712,1.5712,57500002.0
2006-04-13 04:35:00,1.5713,1.57132,1.5711,1.57125,328299997.0
2006-04-13 04:36:00,1.57119,1.57137,1.57109,1.57132,266300002.0
2006-04-13 04:37:00,1.57138,1.5715,1.57133,1.57133,365599997.0
2006-04-13 04:38:00,1.57147,1.57151,1.57133,1.57144,285300000.0
2006-04-13 04:39:00,1.57129,1.57147,1.57122,1.57137,376400000.0
2006-04-13 04:40:00,1.57137,1.57143,1.57129,1.57141,126500001.0
2006-04-13 04:41:00,1.57133,1.57145,1.57126,1.5714,167400002.0
2006-04-13 04:42:00,1.57137,1.57154,1.57137,1.57152,417700000.0
2006-04-13 04:43:00,1.57146,1.57161,1.57139,1.5714,333099997.0
2006-04-13 04:44:00,1.57155,1.5716,1.57155,1.5716,55299999.0
2006-04-13 04:45:00,1.57145,1.57151,1.57123,1.57123,122600000.0
2006-04-13 04:46:00,1.57135,1.57145,1.57135,1.57145,63299999.0
2006-04-13 04:47:00,1.57145,1.5715,1.57125,1.57137,359900000.0
2006-04-13 04:48:00,1.57153,1.57154,1.57134,1.57135,352599999.0
2006-04-13 04:49:00,1.57157,1.57157,1.5713,1.57137,396700002.0
2006-04-13 04:50:00,1.57138,1.57161,1.57134,1.57149,189199999.0
2006-04-13 04:51:00,1.57159,1.57159,1.57147,1.57147,91200001.0
2006-04-13 04:52:00,1.57135,1.57149,1.57123,1.57147,166199998.0
2006-04-13 04:53:00,1.57123,1.57158,1.57123,1.57136,302000000.0
2006-04-13 04:54:00,1.57117,1.57135,1.57113,1.57133,262700004.0
2006-04-13 04:55:00,1.57117,1.57135,1.57117,1.57135,54299999.0
2006-04-13 04:56:00,1.57122,1.5714,1.57121,1.57125,339700002.0
2006-04-13 04:57:00,1.57119,1.57133,1.57115,1.57127,259700000.0
2006-04-13 04:58:00,1.57115,1.57131,1.57109,1.57125,500000001.0
2006-04-13 04:59:00,1.57117,1.57132,1.57117,1.57122,59000000.0
2006-04-13 05:00:00,1.57128,1.57135,1.57114,1.57115,283199995.0
2006-04-13 05:01:00,1.57115,1.57127,1.57115,1.57125,192600003.0
2006-04-13 05:02:00,1.57104,1.5713,1.57104,1.57125,228100000.0
2006-04-13 05:03:00,1.57118,1.57127,1.57103,1.5712,167800001.0
2006-04-13 05:04:00,1.57136,1.57142,1.57116,1.57116,338700002.0
2006-04-13 05:05:00,1.57115,1.57125,1.57115,1.57125,49499999.0
2006-04-13 05:06:00,1.5713,1.5713,1.57116,1.57116,88299997.0
2006-04-13 05:07:00,1.5713,1.5713,1.57115,1.57119,421999995.0
2006-04-13 05:08:00,1.57118,1.57146,1.57116,1.5713,264600002.0
2006-04-13 05:09:00,1.57138,1.57138,1.57117,1.57132,195500001.0
2006-04-13 05:10:00,1.57124,1.57135,1.5712,1.57132,57500000.0
2006-04-13 05:11:00,1.57132,1.5714,1.57115,1.5713,237799999.0
2006-04-13 05:12:00,1.57133,1.5714,1.57116,1.57134,258700002.0
2006-04-13 05:13:00,1.57137,1.57137,1.57117,1.57117,210299995.0
2006-04-13 05:14:00,1.57125,1.57132,1.57115,1.57115,167799999.0
2006-04-13 05:15:00,1.57125,1.57125,1.57112,1.57125,58200000.0
2006-04-13 05:16:00,1.57123,1.57125,1.5711,1.57115,110200001.0
2006-04-13 05:17:00,1.5713,1.5713,1.57117,1.57117,87200001.0
2006-04-13 05:18:00,1.57125,1.5713,1.57112,1.57112,136900001.0
2006-04-13 05:19:00,1.57118,1.57118,1.57101,1.57101,15200000.0
2006-04-13 05:20:00,1.57115,1.5713,1.57115,1.5713,71200000.0
2006-04-13 05:21:00,1.57115,1.57127,1.57096,1.57114,218500002.0
2006-04-13 05:22:00,1.57125,1.5713,1.57113,1.57115,320400003.0
2006-04-13 05:23:00,1.57125,1.57125,1.57105,1.57108,221999998.0
2006-04-13 05:24:00,1.57101,1.57131,1.57098,1.5713,285900003.0
2006-04-13 05:25:00,1.57127,1.57135,1.57111,1.57118,320300002.0
2006-04-13 05:26:00,1.57122,1.57135,1.57122,1.57135,47399999.0
2006-04-13 05:27:00,1.57105,1.57135,1.57105,1.57127,250400000.0
2006-04-13 05:28:00,1.5713,1.57135,1.5713,1.57135,46300002.0
2006-04-13 05:29:00,1.57119,1.57135,1.57114,1.57127,394600001.0
2006-04-13 05:30:00,1.5713,1.57132,1.57111,1.57111,205300001.0
2006-04-13 05:31:00,1.57132,1.57137,1.5712,1.57135,325300005.0
2006-04-13 05:32:00,1.5713,1.57133,1.57118,1.5712,392399999.0
2006-04-13 05:33:00,1.57124,1.57142,1.5711,1.57128,279800003.0
2006-04-13 05:34:00,1.57114,1.57134,1.57107,1.57134,138100000.0
2006-04-13 05:35:00,1.5713,1.5713,1.5712,1.5712,76699998.0
2006-04-13 05:36:00,1.57125,1.57137,1.57111,1.57128,360000001.0
2006-04-13 05:37:00,1.57128,1.57135,1.57108,1.57125,345300005.0
2006-04-13 05:38:00,1.57137,1.57145,1.57119,1.57128,262200001.0
2006-04-13 05:39:00,1.57128,1.57143,1.5712,1.57138,179900003.0
2006-04-13 05:40:00,1.57142,1.5715,1.57125,1.5714,154199998.0
2006-04-13 05:41:00,1.57137,1.5715,1.57137,1.5715,73599998.0
2006-04-13 05:42:00,1.57145,1.57145,1.57127,1.57127,65000002.0
2006-04-13 05:43:00,1.5714,1.57152,1.57128,1.57142,281199998.0
2006-04-13 05:44:00,1.57141,1.5715,1.57129,1.5714,70999999.0
2006-04-13 05:45:00,1.57145,1.5715,1.57135,1.57136,231899996.0
2006-04-13 05:46:00,1.57142,1.5715,1.57134,1.57143,67100000.0
2006-04-13 05:47:00,1.57142,1.5715,1.57124,1.57145,293900000.0
2006-04-13 05:48:00,1.57147,1.57152,1.5713,1.5713,547299998.0
2006-04-13 05:49:00,1.57134,1.57152,1.5712,1.57137,260400002.0
2006-04-13 05:50:00,1.57142,1.5715,1.57127,1.57145,375900002.0
2006-04-13 05:51:00,1.57137,1.57153,1.57135,1.57142,248400001.0
2006-04-13 05:52:00,1.5713,1.5715,1.57128,1.57145,393500006.0
2006-04-13 05:53:00,1.57136,1.57152,1.57129,1.57143,338400001.0
2006-04-13 05:54:00,1.57145,1.57153,1.57126,1.57126,319599999.0
2006-04-13 05:55:00,1.57125,1.57152,1.57125,1.57152,111600002.0
2006-04-13 05:56:00,1.57155,1.57158,1.57146,1.5715,76699998.0
2006-04-13 05:57:00,1.57155,1.57163,1.57141,1.57155,167300002.0
2006-04-13 05:58:00,1.57152,1.57163,1.57136,1.57157,298700004.0
2006-04-13 05:59:00,1.5717,1.57183,1.57155,1.5717,305800001.0
2006-04-13 06:00:00,1.57157,1.57175,1.57148,1.57175,184799998.0
2006-04-13 06:01:00,1.57167,1.57173,1.57151,1.57163,285800001.0
2006-04-13 06:02:00,1.57155,1.57169,1.57155,1.57169,246000003.0
2006-04-13 06:03:00,1.57158,1.57178,1.57158,1.57177,214199998.0
2006-04-13 06:04:00,1.57152,1.57179,1.57152,1.57163,242200002.0
2006-04-13 06:05:00,1.57162,1.57181,1.57156,1.57164,232899998.0
2006-04-13 06:06:00,1.57175,1.57175,1.57151,1.5716,417699999.0
2006-04-13 06:07:00,1.57173,1.57173,1.57137,1.57154,169300001.0
2006-04-13 06:08:00,1.57168,1.57179,1.57149,1.57166,332100004.0
2006-04-13 06:09:00,1.57178,1.57178,1.57149,1.57162,414900000.0
2006-04-13 06:10:00,1.57143,1.5716,1.57131,1.57154,276099997.0
2006-04-13 06:11:00,1.57151,1.57161,1.5712,1.5715,193500002.0
2006-04-13 06:12:00,1.57149,1.57164,1.57134,1.57154,211099999.0
2006-04-13 06:13:00,1.5716,1.57163,1.5715,1.57152,122800000.0
2006-04-13 06:14:00,1.57163,1.57163,1.57141,1.57151,146199996.0
2006-04-13 06:15:00,1.57152,1.57152,1.57138,1.57143,225100000.0
2006-04-13 06:16:00,1.57149,1.57152,1.57133,1.57147,352900001.0
2006-04-13 06:17:00,1.57141,1.57152,1.57138,1.57147,265899996.0
2006-04-13 06:18:00,1.57145,1.57151,1.57131,1.57145,281800002.0
2006-04-13 06:19:00,1.57146,1.57152,1.57129,1.57129,286999997.0
2006-04-13 06:20:00,1.57145,1.57157,1.57133,1.5715,285399999.0
2006-04-13 06:21:00,1.5715,1.57155,1.5715,1.57155,57400000.0
2006-04-13 06:22:00,1.57153,1.57153,1.5713,1.5713,195200002.0
2006-04-13 06:23:00,1.57153,1.57155,1.57122,1.57136,294700000.0
2006-04-13 06:24:00,1.57138,1.57155,1.57131,1.57155,183600001.0
2006-04-13 06:25:00,1.57139,1.57152,1.57133,1.57143,339100005.0
2006-04-13 06:26:00,1.57152,1.57152,1.57117,1.57126,275900007.0
2006-04-13 06:27:00,1.5715,1.57152,1.57138,1.57145,312300001.0
2006-04-13 06:28:00,1.57146,1.57152,1.57128,1.57143,187200002.0
2006-04-13 06:29:00,1.57133,1.57151,1.57133,1.57149,224099999.0
2006-04-13 06:30:00,1.57129,1.57142,1.57129,1.57142,83799999.0
2006-04-13 06:31:00,1.57147,1.57147,1.57132,1.57132,90400002.0
2006-04-13 06:32:00,1.57145,1.5715,1.57136,1.57136,281099994.0
2006-04-13 06:33:00,1.57143,1.57145,1.57131,1.57135,117099998.0
2006-04-13 06:34:00,1.57148,1.57148,1.57129,1.5714,339599995.0
2006-04-13 06:35:00,1.57142,1.57153,1.57133,1.57134,239099999.0
2006-04-13 06:36:00,1.57135,1.57135,1.57102,1.57115,165999999.0
2006-04-13 06:37:00,1.5713,1.5713,1.57125,1.57125,28699999.0
2006-04-13 06:38:00,1.57122,1.57125,1.57103,1.57103,85300000.0
2006-04-13 06:39:00,1.57113,1.57138,1.57113,1.57138,70100000.0
2006-04-13 06:40:00,1.57131,1.5715,1.57131,1.57142,286000000.0
2006-04-13 06:41:00,1.5715,1.5715,1.57129,1.57129,21600000.0
2006-04-13 06:42:00,1.57134,1.57152,1.57134,1.57146,270700001.0
2006-04-13 06:43:00,1.57138,1.57145,1.57122,1.5714,210399998.0
2006-04-13 06:44:00,1.57139,1.57139,1.57123,1.57124,235599998.0
2006-04-13 06:45:00,1.57132,1.57143,1.57121,1.5713,251299996.0
2006-04-13 06:46:00,1.5714,1.57145,1.57123,1.57123,316100001.0
2006-04-13 06:47:00,1.5714,1.5714,1.5713,1.5713,81599998.0
2006-04-13 06:48:00,1.57145,1.57145,1.57133,1.5714,153300001.0
2006-04-13 06:49:00,1.57138,1.57145,1.57128,1.57128,134600001.0
2006-04-13 06:50:00,1.5712,1.57145,1.5712,1.57143,369099999.0
2006-04-13 06:51:00,1.5713,1.5714,1.5713,1.5714,95200000.0
2006-04-13 06:52:00,1.57135,1.57147,1.57129,1.57141,360600009.0
2006-04-13 06:53:00,1.5713,1.5714,1.57125,1.5714,226200002.0
2006-04-13 06:54:00,1.57135,1.57147,1.57123,1.5713,190399999.0
2006-04-13 06:55:00,1.57145,1.57145,1.57125,1.57134,273300000.0
2006-04-13 06:56:00,1.57132,1.5714,1.57123,1.57126,169700000.0
2006-04-13 06:57:00,1.57127,1.57147,1.57125,1.5714,496699998.0
2006-04-13 06:58:00,1.57145,1.57145,1.5714,1.5714,174199999.0
2006-04-13 06:59:00,1.5714,1.57145,1.57129,1.57132,236200002.0
2006-04-13 07:00:00,1.57138,1.57146,1.57124,1.57137,330700001.0
2006-04-13 07:01:00,1.57136,1.5715,1.57136,1.5715,185399999.0
2006-04-13 07:02:00,1.57133,1.57143,1.57132,1.57142,76800000.0
2006-04-13 07:03:00,1.57134,1.57147,1.57134,1.57145,165700000.0
2006-04-13 07:04:00,1.57119,1.57157,1.57119,1.57149,326700005.0
2006-04-13 07:05:00,1.5713,1.57145,1.57123,1.57145,150700001.0
2006-04-13 07:06:00,1.5712,1.57135,1.5712,1.57135,76599998.0
2006-04-13 07:07:00,1.5713,1.5714,1.5713,1.5714,53500001.0
2006-04-13 07:08:00,1.57135,1.57135,1.5712,1.5712,16900000.0
2006-04-13 07:09:00,1.57128,1.57147,1.57121,1.57135,440599995.0
2006-04-13 07:10:00,1.57148,1.57153,1.57132,1.5714,209400000.0
2006-04-13 07:11:00,1.57145,1.57152,1.57132,1.57135,188499998.0
2006-04-13 07:12:00,1.57134,1.57147,1.57132,1.57132,154499999.0
2006-04-13 07:13:00,1.57135,1.57147,1.57125,1.57129,244499999.0
2006-04-13 07:14:00,1.57123,1.57145,1.57123,1.57145,51300002.0
2006-04-13 07:15:00,1.57145,1.57145,1.57121,1.57138,381200004.0
2006-04-13 07:16:00,1.57125,1.57142,1.57125,1.5713,429100000.0
2006-04-13 07:17:00,1.5714,1.5714,1.5713,1.5713,117500003.0
2006-04-13 07:18:00,1.57131,1.57148,1.57126,1.5713,358099997.0
2006-04-13 07:19:00,1.57129,1.57142,1.57129,1.57142,17900000.0
2006-04-13 07:20:00,1.57127,1.57149,1.57127,1.57137,291700000.0
2006-04-13 07:21:00,1.57145,1.57145,1.57128,1.57145,407599998.0
2006-04-13 07:22:00,1.5712,1.57145,1.57118,1.57145,228600001.0
2006-04-13 07:23:00,1.57137,1.5714,1.57125,1.57129,65600001.0
2006-04-13 07:24:00,1.57148,1.57152,1.57131,1.57131,317000000.0
2006-04-13 07:25:00,1.57131,1.57145,1.57131,1.57145,274199997.0
2006-04-13 07:26:00,1.5715,1.5715,1.57116,1.57134,282799996.0
2006-04-13 07:27:00,1.57148,1.57149,1.57128,1.57138,401700004.0
2006-04-13 07:28:00,1.57162,1.57164,1.57148,1.57149,240699997.0
2006-04-13 07:29:00,1.57165,1.57177,1.57159,1.57173,273100004.0
2006-04-13 07:30:00,1.5717,1.57175,1.5716,1.57169,147799998.0
2006-04-13 07:31:00,1.57173,1.57173,1.57166,1.57166,27200000.0
2006-04-13 07:32:00,1.57167,1.57175,1.57151,1.57165,272299997.0
2006-04-13 07:33:00,1.57167,1.57167,1.57147,1.57152,233900000.0
2006-04-13 07:34:00,1.57155,1.5716,1.57142,1.57146,289300000.0
2006-04-13 07:35:00,1.57153,1.57164,1.57142,1.57157,167000002.0
2006-04-13 07:36:00,1.5716,1.57165,1.57152,1.57158,35900000.0
2006-04-13 07:37:00,1.57154,1.57162,1.57148,1.57151,42400000.0
2006-04-13 07:38:00,1.57152,1.57153,1.57142,1.57143,50299999.0
2006-04-13 07:39:00,1.57158,1.57158,1.57145,1.57145,168500000.0
2006-04-13 07:40:00,1.57147,1.57155,1.57133,1.57147,167300002.0
2006-04-13 07:41:00,1.57139,1.57155,1.57134,1.57148,467100002.0
2006-04-13 07:42:00,1.5714,1.57147,1.57125,1.5714,166399999.0
2006-04-13 07:43:00,1.57135,1.57151,1.57126,1.57143,292799999.0
2006-04-13 07:44:00,1.57155,1.57156,1.57131,1.57139,540100011.0
2006-04-13 07:45:00,1.57135,1.57142,1.57121,1.57131,234100005.0
2006-04-13 07:46:00,1.57137,1.57138,1.57119,1.57129,167800000.0
2006-04-13 07:47:00,1.5713,1.57135,1.5712,1.5712,258600002.0
2006-04-13 07:48:00,1.57137,1.57146,1.5713,1.57132,249900002.0
2006-04-13 07:49:00,1.5714,1.57148,1.57133,1.57133,285900001.0
2006-04-13 07:50:00,1.57143,1.57143,1.57132,1.57132,91900002.0
2006-04-13 07:51:00,1.57144,1.57144,1.57115,1.57115,251800000.0
2006-04-13 07:52:00,1.5712,1.57143,1.5712,1.57138,196099996.0
2006-04-13 07:53:00,1.57136,1.57136,1.57123,1.57123,74300002.0
2006-04-13 07:54:00,1.57112,1.57145,1.57112,1.57132,261199998.0
2006-04-13 07:55:00,1.57137,1.57137,1.57126,1.57126,52800000.0
2006-04-13 07:56:00,1.5715,1.57151,1.57126,1.57139,235599997.0
2006-04-13 07:57:00,1.5713,1.57138,1.5712,1.5712,144700000.0
2006-04-13 07:58:00,1.57108,1.57121,1.57101,1.57115,352299998.0
2006-04-13 07:59:00,1.57118,1.57118,1.57101,1.57104,430500004.0
2006-04-13 08:00:00,1.57103,1.57131,1.57103,1.57131,260300005.0
2006-04-13 08:01:00,1.57136,1.57147,1.57121,1.57134,470699993.0
2006-04-13 08:02:00,1.57132,1.57132,1.57105,1.57116,390299999.0
2006-04-13 08:03:00,1.57128,1.57143,1.57114,1.57125,239400002.0
2006-04-13 08:04:00,1.57132,1.5715,1.57128,1.5715,179100001.0
2006-04-13 08:05:00,1.57148,1.57155,1.57135,1.5714,390800003.0
2006-04-13 08:06:00,1.57143,1.57153,1.57123,1.57123,251799999.0
2006-04-13 08:07:00,1.5714,1.57157,1.5713,1.57152,406900005.0
2006-04-13 08:08:00,1.57145,1.57176,1.57145,1.57175,289200002.0
2006-04-13 08:09:00,1.57169,1.57175,1.57156,1.57156,230799996.0
2006-04-13 08:10:00,1.57122,1.57163,1.57122,1.57162,195500001.0
2006-04-13 08:11:00,1.5716,1.5717,1.57146,1.57163,256299997.0
2006-04-13 08:12:00,1.57151,1.57168,1.57148,1.57168,116600000.0
2006-04-13 08:13:00,1.57154,1.57175,1.57152,1.57175,362399999.0
2006-04-13 08:14:00,1.57159,1.57176,1.57148,1.57163,273699997.0
2006-04-13 08:15:00,1.57164,1.57178,1.57154,1.57178,195600006.0
2006-04-13 08:16:00,1.57144,1.57169,1.57144,1.57169,99100000.0
2006-04-13 08:17:00,1.57163,1.57173,1.57154,1.57155,366000005.0
2006-04-13 08:18:00,1.57167,1.57175,1.57157,1.57165,252900000.0
2006-04-13 08:19:00,1.57179,1.57179,1.57153,1.57165,211200000.0
2006-04-13 08:20:00,1.5717,1.57173,1.57155,1.57161,220900000.0
2006-04-13 08:21:00,1.57169,1.57189,1.57153,1.57182,306000001.0
2006-04-13 08:22:00,1.57177,1.57186,1.57165,1.57186,262099999.0
2006-04-13 08:23:00,1.57192,1.57215,1.57191,1.57203,245899998.0
2006-04-13 08:24:00,1.57211,1.57212,1.57191,1.57202,263200000.0
2006-04-13 08:25:00,1.57192,1.57218,1.57191,1.57196,357700002.0
2006-04-13 08:26:00,1.57194,1.57203,1.5718,1.5719,281799997.0
2006-04-13 08:27:00,1.57172,1.57192,1.57166,1.5718,223600001.0
2006-04-13 08:28:00,1.57168,1.57177,1.57152,1.57163,400499998.0
2006-04-13 08:29:00,1.57174,1.57186,1.57163,1.57177,347900003.0
2006-04-13 08:30:00,1.57166,1.57183,1.57166,1.57179,254200000.0
2006-04-13 08:31:00,1.57159,1.57185,1.57159,1.5718,327300004.0
2006-04-13 08:32:00,1.5718,1.57185,1.5717,1.5717,233899998.0
2006-04-13 08:33:00,1.57187,1.57194,1.57173,1.57176,249199998.0
2006-04-13 08:34:00,1.57186,1.57188,1.57175,1.57182,225400002.0
2006-04-13 08:35:00,1.57183,1.57183,1.57166,1.57166,137800003.0
2006-04-13 08:36:00,1.57176,1.57182,1.57151,1.5717,219600000.0
2006-04-13 08:37:00,1.57179,1.57185,1.57165,1.57183,364199999.0
2006-04-13 08:38:00,1.57161,1.57174,1.57161,1.57174,85700001.0
2006-04-13 08:39:00,1.57172,1.57178,1.57165,1.5717,32800000.0
2006-04-13 08:40:00,1.57168,1.5718,1.57162,1.5717,223900000.0
2006-04-13 08:41:00,1.57181,1.57181,1.5716,1.57164,307800001.0
2006-04-13 08:42:00,1.57167,1.57173,1.57139,1.57139,330699996.0
2006-04-13 08:43:00,1.5713,1.57147,1.5713,1.57147,40899999.0
2006-04-13 08:44:00,1.57151,1.57151,1.57138,1.57145,252499997.0
2006-04-13 08:45:00,1.57147,1.57147,1.57107,1.57141,324399998.0
2006-04-13 08:46:00,1.57121,1.57146,1.57121,1.57139,369700000.0
2006-04-13 08:47:00,1.57135,1.5714,1.5712,1.57135,366199998.0
2006-04-13 08:48:00,1.5713,1.5713,1.57094,1.57115,352800001.0
2006-04-13 08:49:00,1.57113,1.57125,1.57096,1.5711,148600001.0
2006-04-13 08:50:00,1.57118,1.57139,1.57111,1.57134,398900001.0
2006-04-13 08:51:00,1.5713,1.57132,1.57116,1.57118,59400000.0
2006-04-13 08:52:00,1.57152,1.57165,1.57144,1.57165,139900001.0
2006-04-13 08:53:00,1.57167,1.57218,1.57167,1.57215,256900001.0
2006-04-13 08:54:00,1.57193,1.57212,1.57188,1.572,271400003.0
2006-04-13 08:55:00,1.57201,1.5721,1.57187,1.57187,241500002.0
2006-04-13 08:56:00,1.57181,1.57197,1.57179,1.57194,238200002.0
2006-04-13 08:57:00,1.57169,1.57193,1.57166,1.57193,357499998.0
2006-04-13 08:58:00,1.57173,1.57173,1.57156,1.57158,112599999.0
2006-04-13 08:59:00,1.57167,1.57189,1.57165,1.57189,78300000.0
2006-04-13 09:00:00,1.57168,1.57183,1.57168,1.57182,280599999.0
2006-04-13 09:01:00,1.57175,1.57184,1.57164,1.57164,132900000.0
2006-04-13 09:02:00,1.57165,1.57181,1.57165,1.57177,117300002.0
2006-04-13 09:03:00,1.57162,1.57178,1.57151,1.57157,291400000.0
2006-04-13 09:04:00,1.57146,1.57165,1.57146,1.57165,281100002.0
2006-04-13 09:05:00,1.57168,1.57174,1.57154,1.57165,273000003.0
2006-04-13 09:06:00,1.57163,1.57169,1.57145,1.57149,193399998.0
2006-04-13 09:07:00,1.57144,1.57161,1.57139,1.57146,340699999.0
2006-04-13 09:08:00,1.57147,1.57147,1.57132,1.57135,76100000.0
2006-04-13 09:09:00,1.57127,1.57141,1.57121,1.5714,181899997.0
2006-04-13 09:10:00,1.57126,1.57142,1.57125,1.57142,123899999.0
2006-04-13 09:11:00,1.57122,1.57148,1.57122,1.57141,333200007.0
2006-04-13 09:12:00,1.57138,1.57146,1.57131,1.57135,210399999.0
2006-04-13 09:13:00,1.5716,1.57165,1.57139,1.57157,331900003.0
2006-04-13 09:14:00,1.57163,1.5718,1.5716,1.5717,310899995.0
2006-04-13 09:15:00,1.5717,1.57175,1.57157,1.5716,355300001.0
2006-04-13 09:16:00,1.57171,1.57179,1.5715,1.5715,160199999.0
2006-04-13 09:17:00,1.57159,1.57159,1.57141,1.57159,321199998.0
2006-04-13 09:18:00,1.57154,1.57162,1.57135,1.57155,261300002.0
2006-04-13 09:19:00,1.57152,1.57163,1.57141,1.57149,89299999.0
2006-04-13 09:20:00,1.57153,1.57167,1.57141,1.57154,280800000.0
2006-04-13 09:21:00,1.57161,1.57167,1.57142,1.57152,483999995.0
2006-04-13 09:22:00,1.57151,1.57166,1.57138,1.57144,289000003.0
2006-04-13 09:23:00,1.57146,1.57167,1.57146,1.57167,124299998.0
2006-04-13 09:24:00,1.57167,1.57172,1.57152,1.5716,345800001.0
2006-04-13 09:25:00,1.57164,1.57173,1.5715,1.57162,171700000.0
2006-04-13 09:26:00,1.57144,1.57162,1.57138,1.57138,351400000.0
2006-04-13 09:27:00,1.57151,1.57174,1.57132,1.57167,318499999.0
2006-04-13 09:28:00,1.57164,1.57173,1.57137,1.5715,288800004.0
2006-04-13 09:29:00,1.57153,1.57155,1.57133,1.57139,289300000.0
2006-04-13 09:30:00,1.57143,1.57152,1.57129,1.57137,237600001.0
2006-04-13 09:31:00,1.57142,1.57156,1.57131,1.57142,327300004.0
2006-04-13 09:32:00,1.5714,1.57141,1.5712,1.57126,179900002.0
2006-04-13 09:33:00,1.57135,1.57143,1.57123,1.5714,340600004.0
2006-04-13 09:34:00,1.57145,1.57146,1.57124,1.57134,353800005.0
2006-04-13 09:35:00,1.5714,1.57141,1.57125,1.57127,390200001.0
2006-04-13 09:36:00,1.57109,1.57125,1.57108,1.57115,216200002.0
2006-04-13 09:37:00,1.57107,1.57123,1.57107,1.5712,245699998.0
2006-04-13 09:38:00,1.5712,1.57128,1.57098,1.57112,251400002.0
2006-04-13 09:39:00,1.57118,1.57128,1.57101,1.57118,327600000.0
2006-04-13 09:40:00,1.57126,1.57129,1.57117,1.57118,49600000.0
2006-04-13 09:41:00,1.57136,1.57144,1.57124,1.57139,221299998.0
2006-04-13 09:42:00,1.5715,1.57153,1.57134,1.57142,208500002.0
2006-04-13 09:43:00,1.57146,1.57146,1.57123,1.57138,343700000.0
2006-04-13 09:44:00,1.57142,1.57143,1.57109,1.57109,253399996.0
2006-04-13 09:45:00,1.57114,1.57127,1.57107,1.57119,106400000.0
2006-04-13 09:46:00,1.57114,1.57132,1.57113,1.57123,356300002.0
2006-04-13 09:47:00,1.57118,1.57133,1.57117,1.57125,234600002.0
2006-04-13 09:48:00,1.57125,1.57132,1.57112,1.57118,474200003.0
2006-04-13 09:49:00,1.57113,1.57132,1.57111,1.57131,271500001.0
2006-04-13 09:50:00,1.5713,1.5713,1.57105,1.57122,417599999.0
2006-04-13 09:51:00,1.57128,1.57129,1.57116,1.57123,250200003.0
2006-04-13 09:52:00,1.57117,1.57127,1.57113,1.57125,146400001.0
2006-04-13 09:53:00,1.57125,1.57132,1.57102,1.57123,216100000.0
2006-04-13 09:54:00,1.57125,1.57133,1.57105,1.57117,326800001.0
2006-04-13 09:55:00,1.57118,1.57135,1.571,1.57126,410400005.0
2006-04-13 09:56:00,1.57115,1.57142,1.57115,1.57141,222800001.0
2006-04-13 09:57:00,1.57138,1.57143,1.57122,1.57131,321100001.0
2006-04-13 09:58:00,1.57126,1.57139,1.57126,1.57139,60700000.0
2006-04-13 09:59:00,1.57137,1.57145,1.57127,1.57127,373300005.0
2006-04-13 10:00:00,1.57123,1.57139,1.57117,1.57128,253500001.0
2006-04-13 10:01:00,1.57137,1.57138,1.57122,1.5713,273599999.0
2006-04-13 10:02:00,1.57113,1.57141,1.57112,1.57138,277600001.0
2006-04-13 10:03:00,1.57137,1.57137,1.57125,1.57131,146399999.0
2006-04-13 10:04:00,1.5713,1.5713,1.57125,1.57125,70300002.0
2006-04-13 10:05:00,1.57118,1.57134,1.57099,1.5712,455100005.0
2006-04-13 10:06:00,1.57124,1.57138,1.57116,1.57116,189800004.0
2006-04-13 10:07:00,1.57138,1.57138,1.57112,1.5712,461799996.0
2006-04-13 10:08:00,1.57107,1.57134,1.57104,1.57134,465000006.0
2006-04-13 10:09:00,1.57126,1.57136,1.57112,1.57121,203300002.0
2006-04-13 10:10:00,1.57126,1.57142,1.57122,1.57142,196999998.0
2006-04-13 10:11:00,1.57129,1.57135,1.57114,1.57121,250300003.0
2006-04-13 10:12:00,1.5711,1.57134,1.57106,1.57125,207200003.0
2006-04-13 10:13:00,1.57133,1.57133,1.5712,1.5712,42400000.0
2006-04-13 10:14:00,1.57121,1.57128,1.57104,1.57128,360600000.0
2006-04-13 10:15:00,1.57128,1.57128,1.5711,1.5711,232600001.0
2006-04-13 10:16:00,1.57126,1.57128,1.57108,1.57111,401599993.0
2006-04-13 10:17:00,1.5712,1.57124,1.571,1.571,406700005.0
2006-04-13 10:18:00,1.57109,1.57127,1.57107,1.57113,261800004.0
2006-04-13 10:19:00,1.57123,1.57135,1.57115,1.57128,233399998.0
2006-04-13 10:20:00,1.57123,1.57127,1.57109,1.57116,31300000.0
2006-04-13 10:21:00,1.57122,1.57128,1.57105,1.57108,303300002.0
2006-04-13 10:22:00,1.57114,1.57126,1.571,1.57111,200199999.0
2006-04-13 10:23:00,1.57124,1.57132,1.57104,1.57124,361799997.0
2006-04-13 10:24:00,1.5713,1.5713,1.571,1.57116,154100002.0
2006-04-13 10:25:00,1.57113,1.57123,1.57086,1.57105,429900000.0
2006-04-13 10:26:00,1.57118,1.57124,1.57105,1.57105,187200005.0
2006-04-13 10:27:00,1.5712,1.57126,1.57107,1.57115,288100002.0
2006-04-13 10:28:00,1.57122,1.57122,1.57108,1.57115,217499999.0
2006-04-13 10:29:00,1.57118,1.57122,1.57105,1.57105,169399999.0
2006-04-13 10:30:00,1.57104,1.57118,1.57098,1.57108,210399999.0
2006-04-13 10:31:00,1.57093,1.57104,1.57079,1.57095,305099996.0
2006-04-13 10:32:00,1.57082,1.57098,1.57077,1.5709,314599997.0
2006-04-13 10:33:00,1.5709,1.57098,1.5707,1.57094,218199999.0
2006-04-13 10:34:00,1.5708,1.57091,1.57068,1.57083,167100001.0
2006-04-13 10:35:00,1.57088,1.57098,1.57073,1.57073,215499996.0
2006-04-13 10:36:00,1.57079,1.57095,1.57079,1.57095,178900003.0
2006-04-13 10:37:00,1.57086,1.57094,1.5707,1.57085,294900005.0
2006-04-13 10:38:00,1.57085,1.57096,1.57074,1.57078,262100001.0
2006-04-13 10:39:00,1.57077,1.5709,1.57068,1.57077,317000002.0
2006-04-13 10:40:00,1.57055,1.57092,1.57055,1.57092,189199996.0
2006-04-13 10:41:00,1.5708,1.57094,1.57069,1.57084,394800006.0
2006-04-13 10:42:00,1.57082,1.57088,1.57055,1.57055,263899998.0
2006-04-13 10:43:00,1.57053,1.57053,1.56996,1.5703,372300000.0
2006-04-13 10:44:00,1.5703,1.5703,1.56998,1.57007,165000002.0
2006-04-13 10:45:00,1.57013,1.57024,1.57002,1.57016,355099998.0
2006-04-13 10:46:00,1.5701,1.57015,1.56994,1.56995,298399995.0
2006-04-13 10:47:00,1.57009,1.57018,1.57,1.57018,259400001.0
2006-04-13 10:48:00,1.57023,1.57023,1.57003,1.57015,340499998.0
2006-04-13 10:49:00,1.5702,1.57031,1.57013,1.57016,418699996.0
2006-04-13 10:50:00,1.57014,1.57027,1.57003,1.57023,371700004.0
2006-04-13 10:51:00,1.57,1.5703,1.57,1.57029,497100005.0
2006-04-13 10:52:00,1.57015,1.57028,1.56989,1.57,330000001.0
2006-04-13 10:53:00,1.57005,1.57013,1.56995,1.57005,273300000.0
2006-04-13 10:54:00,1.57008,1.57013,1.56994,1.56994,281200000.0
2006-04-13 10:55:00,1.56983,1.57013,1.56983,1.57007,377499997.0
2006-04-13 10:56:00,1.57007,1.57037,1.56995,1.57036,419899996.0
2006-04-13 10:57:00,1.57027,1.57033,1.57008,1.57028,354699996.0
2006-04-13 10:58:00,1.57027,1.57033,1.5701,1.57015,210100004.0
2006-04-13 10:59:00,1.56975,1.57,1.56955,1.56966,85700000.0
2006-04-13 11:00:00,1.5698,1.5698,1.56947,1.56947,195000001.0
2006-04-13 11:01:00,1.5697,1.56991,1.56968,1.56991,259599996.0
2006-04-13 11:02:00,1.56993,1.56993,1.5697,1.56993,295300003.0
2006-04-13 11:03:00,1.56981,1.57002,1.56981,1.56998,166699998.0
2006-04-13 11:04:00,1.56975,1.57001,1.56969,1.5699,275700002.0
2006-04-13 11:05:00,1.56997,1.57016,1.56997,1.57008,235299998.0
2006-04-13 11:06:00,1.57018,1.57022,1.57014,1.57016,76300000.0
2006-04-13 11:07:00,1.57023,1.57023,1.57003,1.57003,145300002.0
2006-04-13 11:08:00,1.57014,1.57016,1.57004,1.57006,91100002.0
2006-04-13 11:09:00,1.57016,1.57024,1.57006,1.57016,189900000.0
2006-04-13 11:10:00,1.57015,1.57015,1.56997,1.56999,221800000.0
2006-04-13 11:11:00,1.57016,1.57041,1.57013,1.57029,257900003.0
2006-04-13 11:12:00,1.57028,1.57039,1.57016,1.5702,243399999.0
2006-04-13 11:13:00,1.57025,1.57055,1.57023,1.57055,259600000.0
2006-04-13 11:14:00,1.57046,1.57067,1.57046,1.57067,303799997.0
2006-04-13 11:15:00,1.57063,1.57068,1.57048,1.57062,189300000.0
2006-04-13 11:16:00,1.57051,1.57058,1.57037,1.57048,278600001.0
2006-04-13 11:17:00,1.57052,1.57058,1.57039,1.57039,221500001.0
2006-04-13 11:18:00,1.57041,1.57061,1.57041,1.5706,211799996.0
2006-04-13 11:19:00,1.57045,1.57062,1.57045,1.5706,239700000.0
2006-04-13 11:20:00,1.57047,1.5706,1.5704,1.5705,361599997.0
2006-04-13 11:21:00,1.57047,1.57054,1.57037,1.57051,397100002.0
2006-04-13 11:22:00,1.57051,1.57051,1.57022,1.5704,231200002.0
2006-04-13 11:23:00,1.57022,1.57046,1.57022,1.57035,222000002.0
2006-04-13 11:24:00,1.57019,1.57046,1.57019,1.57038,351500002.0
2006-04-13 11:25:00,1.57022,1.57043,1.57008,1.57043,305999999.0
2006-04-13 11:26:00,1.57034,1.5705,1.57034,1.57047,294299999.0
2006-04-13 11:27:00,1.5704,1.57053,1.5703,1.57046,236799998.0
2006-04-13 11:28:00,1.57038,1.57057,1.57038,1.5705,244299998.0
2006-04-13 11:29:00,1.57039,1.57055,1.57036,1.57048,384500001.0
2006-04-13 11:30:00,1.5704,1.57055,1.57029,1.57037,325200000.0
2006-04-13 11:31:00,1.57039,1.57055,1.57039,1.5705,314699999.0
2006-04-13 11:32:00,1.57055,1.5707,1.57048,1.57062,408799998.0
2006-04-13 11:33:00,1.57069,1.57082,1.57056,1.57082,482000005.0
2006-04-13 11:34:00,1.57071,1.5709,1.57062,1.5708,542800001.0
2006-04-13 11:35:00,1.57082,1.57089,1.57062,1.57064,373700003.0
2006-04-13 11:36:00,1.57068,1.57078,1.57057,1.57078,304000004.0
2006-04-13 11:37:00,1.57075,1.57077,1.57061,1.57061,476199996.0
2006-04-13 11:38:00,1.57071,1.57078,1.57057,1.57061,307600001.0
2006-04-13 11:39:00,1.5707,1.57078,1.57061,1.57065,303599999.0
2006-04-13 11:40:00,1.57064,1.57075,1.57052,1.57062,333900001.0
2006-04-13 11:41:00,1.5706,1.57068,1.57045,1.5706,409200000.0
2006-04-13 11:42:00,1.57058,1.57074,1.57047,1.57066,277799995.0
2006-04-13 11:43:00,1.57049,1.57066,1.57049,1.57061,439900002.0
2006-04-13 11:44:00,1.57054,1.57067,1.57043,1.57058,196600000.0
2006-04-13 11:45:00,1.57054,1.57069,1.57047,1.5706,343500002.0
2006-04-13 11:46:00,1.5706,1.57071,1.57052,1.57065,271499998.0
2006-04-13 11:47:00,1.5705,1.57069,1.57043,1.57065,192499998.0
2006-04-13 11:48:00,1.57061,1.57084,1.57058,1.57069,188199999.0
2006-04-13 11:49:00,1.57077,1.57084,1.57058,1.57058,243400001.0
2006-04-13 11:50:00,1.57062,1.57078,1.57062,1.57077,353100001.0
2006-04-13 11:51:00,1.5706,1.57072,1.57043,1.57065,282400002.0
2006-04-13 11:52:00,1.57044,1.57065,1.57044,1.57065,290000004.0
2006-04-13 11:53:00,1.57061,1.57079,1.57061,1.57075,519200006.0
2006-04-13 11:54:00,1.57073,1.57082,1.57056,1.57071,458699995.0
2006-04-13 11:55:00,1.57051,1.57074,1.57051,1.57069,371200001.0
2006-04-13 11:56:00,1.57067,1.57069,1.57052,1.57063,281199998.0
2006-04-13 11:57:00,1.57057,1.57065,1.57044,1.57057,157700001.0
2006-04-13 11:58:00,1.57062,1.57065,1.57035,1.57051,269099999.0
2006-04-13 11:59:00,1.57054,1.57067,1.57048,1.5706,258100001.0
2006-04-13 12:00:00,1.57051,1.57062,1.57029,1.57042,276499998.0
2006-04-13 12:01:00,1.57025,1.57052,1.57025,1.57043,251299999.0
2006-04-13 12:02:00,1.57044,1.57065,1.57032,1.5705,395800004.0
2006-04-13 12:03:00,1.5705,1.57061,1.57043,1.5706,371000001.0
2006-04-13 12:04:00,1.57059,1.57059,1.57047,1.57047,76700000.0
2006-04-13 12:05:00,1.57062,1.57062,1.57044,1.57044,213900004.0
2006-04-13 12:06:00,1.57068,1.57068,1.57036,1.57048,216800004.0
2006-04-13 12:07:00,1.57051,1.5707,1.57048,1.57062,223400004.0
2006-04-13 12:08:00,1.57071,1.57081,1.57058,1.5707,335599995.0
2006-04-13 12:09:00,1.57063,1.57071,1.57051,1.5707,406399997.0
2006-04-13 12:10:00,1.57065,1.57073,1.5704,1.57057,99799999.0
2006-04-13 12:11:00,1.57062,1.57071,1.57041,1.57053,494899998.0
2006-04-13 12:12:00,1.57047,1.57062,1.57042,1.57054,345600002.0
2006-04-13 12:13:00,1.57046,1.57072,1.57046,1.57057,277500001.0
2006-04-13 12:14:00,1.57064,1.57065,1.57046,1.57046,153400001.0
2006-04-13 12:15:00,1.5706,1.5706,1.57037,1.57048,462600002.0
2006-04-13 12:16:00,1.57035,1.57059,1.57035,1.57047,316800001.0
2006-04-13 12:17:00,1.57043,1.57043,1.57013,1.5702,393600000.0
2006-04-13 12:18:00,1.57014,1.57028,1.57003,1.57016,256200001.0
2006-04-13 12:19:00,1.57026,1.57026,1.57012,1.57016,137899998.0
2006-04-13 12:20:00,1.5701,1.57023,1.56999,1.57017,267299999.0
2006-04-13 12:21:00,1.57002,1.57019,1.56997,1.57007,402799998.0
2006-04-13 12:22:00,1.57001,1.57017,1.56999,1.57015,262600002.0
2006-04-13 12:23:00,1.57015,1.5702,1.56989,1.56989,134500002.0
2006-04-13 12:24:00,1.57,1.57023,1.57,1.57023,287499996.0
2006-04-13 12:25:00,1.57028,1.57033,1.57011,1.57011,399600000.0
2006-04-13 12:26:00,1.57019,1.57035,1.57012,1.57025,217000001.0
2006-04-13 12:27:00,1.57013,1.57028,1.57006,1.57028,354900004.0
2006-04-13 12:28:00,1.57003,1.57035,1.57003,1.57033,329799999.0
2006-04-13 12:29:00,1.57016,1.57028,1.57004,1.57022,200200002.0
2006-04-13 12:30:00,1.57011,1.57025,1.57002,1.57018,308700001.0
2006-04-13 12:31:00,1.57023,1.57031,1.57004,1.57021,254100001.0
2006-04-13 12:32:00,1.57033,1.57038,1.57019,1.57019,383100003.0
2006-04-13 12:33:00,1.57026,1.57036,1.57015,1.57025,201899996.0
2006-04-13 12:34:00,1.57022,1.57029,1.57014,1.57023,227499998.0
2006-04-13 12:35:00,1.57038,1.57045,1.57028,1.57035,320299997.0
2006-04-13 12:36:00,1.5703,1.57044,1.57026,1.57035,374899996.0
2006-04-13 12:37:00,1.57035,1.57045,1.57018,1.57037,246599999.0
2006-04-13 12:38:00,1.57021,1.57036,1.57013,1.57023,254800000.0
2006-04-13 12:39:00,1.57026,1.57031,1.57011,1.57011,184199998.0
2006-04-13 12:40:00,1.57013,1.57029,1.57001,1.57026,261200005.0
2006-04-13 12:41:00,1.57023,1.57042,1.57009,1.57022,246200002.0
2006-04-13 12:42:00,1.57022,1.57047,1.57022,1.57045,320400002.0
2006-04-13 12:43:00,1.57038,1.57038,1.57007,1.57016,335499999.0
2006-04-13 12:44:00,1.57025,1.5703,1.57001,1.57008,341500001.0
2006-04-13 12:45:00,1.57019,1.57032,1.57009,1.57015,321399998.0
2006-04-13 12:46:00,1.57023,1.57039,1.57014,1.57039,295300000.0
2006-04-13 12:47:00,1.57033,1.57039,1.57017,1.57038,382799994.0
2006-04-13 12:48:00,1.57011,1.57043,1.57011,1.57043,253700004.0
2006-04-13 12:49:00,1.57027,1.57047,1.57014,1.57037,458399994.0
2006-04-13 12:50:00,1.57028,1.57046,1.5702,1.57033,211600004.0
2006-04-13 12:51:00,1.5703,1.57037,1.57021,1.57036,266400001.0
2006-04-13 12:52:00,1.56995,1.57047,1.56995,1.57045,379600002.0
2006-04-13 12:53:00,1.5705,1.57054,1.57024,1.57046,329200001.0
2006-04-13 12:54:00,1.57043,1.57058,1.57043,1.5705,178000001.0
2006-04-13 12:55:00,1.57053,1.57056,1.57034,1.57047,376799999.0
2006-04-13 12:56:00,1.57037,1.5705,1.57021,1.5705,342000002.0
2006-04-13 12:57:00,1.57043,1.5705,1.57031,1.57043,362799995.0
2006-04-13 12:58:00,1.5703,1.57046,1.57027,1.57037,286000001.0
2006-04-13 12:59:00,1.57032,1.57044,1.57019,1.5703,226000000.0
2006-04-13 13:00:00,1.5704,1.57045,1.57027,1.57033,371000000.0
2006-04-13 13:01:00,1.5704,1.5705,1.5703,1.5703,168700002.0
2006-04-13 13:02:00,1.57041,1.57049,1.57024,1.57039,189399999.0
2006-04-13 13:03:00,1.57039,1.57053,1.57028,1.57053,217400007.0
2006-04-13 13:04:00,1.57054,1.57054,1.57026,1.57047,214800000.0
2006-04-13 13:05:00,1.57054,1.57067,1.57043,1.57055,267299997.0
2006-04-13 13:06:00,1.5705,1.57074,1.57048,1.57061,355400000.0
2006-04-13 13:07:00,1.57077,1.57085,1.5706,1.5706,202199999.0
2006-04-13 13:08:00,1.57063,1.57063,1.57042,1.57042,179699997.0
2006-04-13 13:09:00,1.57041,1.57057,1.57041,1.57055,268399998.0
2006-04-13 13:10:00,1.57055,1.57075,1.57042,1.5706,168600001.0
2006-04-13 13:11:00,1.57074,1.57074,1.57051,1.57062,284599997.0
2006-04-13 13:12:00,1.57049,1.57064,1.57044,1.57049,377700004.0
2006-04-13 13:13:00,1.57049,1.5707,1.57049,1.57055,382500004.0
2006-04-13 13:14:00,1.57056,1.57069,1.57051,1.5706,249700003.0
2006-04-13 13:15:00,1.57058,1.57063,1.57039,1.57039,172900000.0
2006-04-13 13:16:00,1.57046,1.5706,1.5704,1.57053,396299999.0
2006-04-13 13:17:00,1.57052,1.57066,1.57052,1.57066,75200000.0
2006-04-13 13:18:00,1.57061,1.57074,1.57045,1.57045,347799999.0
2006-04-13 13:19:00,1.57059,1.57074,1.57046,1.5707,259599999.0
2006-04-13 13:20:00,1.57066,1.57066,1.5705,1.57052,225899996.0
2006-04-13 13:21:00,1.57068,1.57068,1.5704,1.5704,223900000.0
2006-04-13 13:22:00,1.57049,1.57059,1.5704,1.57054,265300002.0
2006-04-13 13:23:00,1.57053,1.57053,1.57018,1.57018,148699999.0
2006-04-13 13:24:00,1.57033,1.57043,1.5702,1.57037,456100001.0
2006-04-13 13:25:00,1.57028,1.57036,1.57002,1.5703,500500003.0
2006-04-13 13:26:00,1.57015,1.5704,1.5701,1.57026,198899999.0
2006-04-13 13:27:00,1.57019,1.5704,1.57019,1.57035,275500001.0
2006-04-13 13:28:00,1.57012,1.57035,1.57012,1.57035,213500000.0
2006-04-13 13:29:00,1.5701,1.57036,1.5701,1.5703,263700000.0
2006-04-13 13:30:00,1.57033,1.57038,1.57021,1.57028,319600000.0
2006-04-13 13:31:00,1.57024,1.57035,1.57017,1.5703,429599998.0
2006-04-13 13:32:00,1.57022,1.57037,1.5702,1.5703,366600005.0
2006-04-13 13:33:00,1.57026,1.57036,1.57012,1.57023,220500003.0
2006-04-13 13:34:00,1.5704,1.57048,1.57025,1.57045,252800002.0
2006-04-13 13:35:00,1.57033,1.57046,1.57025,1.57037,265099999.0
2006-04-13 13:36:00,1.57028,1.57048,1.57024,1.57031,202799996.0
2006-04-13 13:37:00,1.57038,1.57043,1.57021,1.57031,333600001.0
2006-04-13 13:38:00,1.57042,1.57045,1.57033,1.57038,262800001.0
2006-04-13 13:39:00,1.57032,1.5704,1.5701,1.57015,207500000.0
2006-04-13 13:40:00,1.56999,1.57009,1.56985,1.57,306700002.0
2006-04-13 13:41:00,1.56997,1.57004,1.56972,1.56983,328600004.0
2006-04-13 13:42:00,1.56985,1.56998,1.56983,1.56983,163599997.0
2006-04-13 13:43:00,1.57,1.57,1.56981,1.56981,172499996.0
2006-04-13 13:44:00,1.57001,1.57001,1.56974,1.56982,173499999.0
2006-04-13 13:45:00,1.56998,1.57002,1.56979,1.56985,318100003.0
2006-04-13 13:46:00,1.56998,1.57006,1.56979,1.56997,285300005.0
2006-04-13 13:47:00,1.56993,1.57007,1.56978,1.56996,376699997.0
2006-04-13 13:48:00,1.57,1.57008,1.56983,1.57,363000002.0
2006-04-13 13:49:00,1.56996,1.57003,1.56993,1.57003,173500000.0
2006-04-13 13:50:00,1.56993,1.57003,1.56984,1.56992,323599997.0
2006-04-13 13:51:00,1.56986,1.56998,1.56971,1.56983,343700001.0
2006-04-13 13:52:00,1.5699,1.57009,1.56985,1.56998,273299999.0
2006-04-13 13:53:00,1.56985,1.56994,1.56966,1.56979,157400001.0
2006-04-13 13:54:00,1.56994,1.56997,1.56978,1.56989,330200002.0
2006-04-13 13:55:00,1.56988,1.57018,1.56981,1.56997,514100001.0
2006-04-13 13:56:00,1.57023,1.5703,1.57005,1.57006,166199998.0
2006-04-13 13:57:00,1.57,1.57017,1.56994,1.57004,303599998.0
2006-04-13 13:58:00,1.56994,1.5703,1.56994,1.5702,254599997.0
2006-04-13 13:59:00,1.57,1.57022,1.56999,1.57015,286800000.0
2006-04-13 14:00:00,1.57007,1.57048,1.56996,1.57031,196100000.0
2006-04-13 14:01:00,1.57052,1.57061,1.57033,1.57033,225300002.0
2006-04-13 14:02:00,1.57053,1.57053,1.57032,1.5704,633600002.0
2006-04-13 14:03:00,1.57024,1.57048,1.57001,1.57027,246800000.0
2006-04-13 14:04:00,1.57032,1.57047,1.57027,1.57043,258899999.0
2006-04-13 14:05:00,1.5704,1.57046,1.5704,1.57044,69599998.0
2006-04-13 14:06:00,1.57028,1.57037,1.57009,1.57034,283700000.0
2006-04-13 14:07:00,1.57035,1.57042,1.57017,1.57029,257000002.0
2006-04-13 14:08:00,1.57044,1.57046,1.57026,1.57026,297700005.0
2006-04-13 14:09:00,1.57043,1.57054,1.57033,1.57036,205500000.0
2006-04-13 14:10:00,1.57043,1.57064,1.57043,1.57059,243100002.0
2006-04-13 14:11:00,1.57061,1.57071,1.57053,1.57057,253299999.0
2006-04-13 14:12:00,1.57063,1.57073,1.57052,1.57057,471599999.0
2006-04-13 14:13:00,1.57062,1.57071,1.57032,1.57051,276100003.0
2006-04-13 14:14:00,1.57034,1.57043,1.57018,1.57032,257600003.0
2006-04-13 14:15:00,1.57024,1.57032,1.57012,1.57029,188899996.0
2006-04-13 14:16:00,1.57023,1.57037,1.5702,1.57022,240800000.0
2006-04-13 14:17:00,1.57031,1.5704,1.57015,1.57025,193000002.0
2006-04-13 14:18:00,1.57038,1.57043,1.57021,1.57028,303799999.0
2006-04-13 14:19:00,1.57043,1.57043,1.57023,1.57028,387999998.0
2006-04-13 14:20:00,1.5704,1.57044,1.57019,1.57035,424099998.0
2006-04-13 14:21:00,1.57043,1.57048,1.57026,1.57038,289400002.0
2006-04-13 14:22:00,1.5704,1.57048,1.57027,1.57034,406500003.0
2006-04-13 14:23:00,1.57049,1.57051,1.57027,1.57027,423300006.0
2006-04-13 14:24:00,1.57036,1.57049,1.57027,1.5704,419999997.0
2006-04-13 14:25:00,1.57039,1.57047,1.57024,1.57043,254100000.0
2006-04-13 14:26:00,1.57025,1.57047,1.57013,1.57027,317999998.0
2006-04-13 14:27:00,1.57029,1.57053,1.57008,1.57053,272400002.0
2006-04-13 14:28:00,1.57024,1.57053,1.57024,1.57053,254000000.0
2006-04-13 14:29:00,1.57049,1.57066,1.57032,1.57032,273599999.0
2006-04-13 14:30:00,1.57013,1.57053,1.56995,1.57019,352200001.0
2006-04-13 14:31:00,1.57027,1.5705,1.57019,1.57019,266900004.0
2006-04-13 14:32:00,1.5704,1.57062,1.5704,1.57058,289700000.0
2006-04-13 14:33:00,1.57049,1.57074,1.57039,1.57063,314799999.0
2006-04-13 14:34:00,1.57056,1.57066,1.57038,1.57049,365700002.0
2006-04-13 14:35:00,1.57047,1.57074,1.57039,1.57058,523700005.0
2006-04-13 14:36:00,1.57065,1.57067,1.57049,1.57057,329700001.0
2006-04-13 14:37:00,1.5705,1.57061,1.57043,1.57055,178300000.0
2006-04-13 14:38:00,1.57061,1.57062,1.57038,1.57052,241099998.0
2006-04-13 14:39:00,1.57048,1.57048,1.57029,1.57042,312900003.0
2006-04-13 14:40:00,1.5704,1.57052,1.57029,1.5703,255400002.0
2006-04-13 14:41:00,1.57047,1.57047,1.57021,1.5703,300599995.0
2006-04-13 14:42:00,1.57045,1.57049,1.57028,1.57042,444899999.0
2006-04-13 14:43:00,1.57038,1.57044,1.5702,1.57035,309299996.0
2006-04-13 14:44:00,1.57033,1.57044,1.5702,1.5702,270900001.0
2006-04-13 14:45:00,1.57047,1.57052,1.57031,1.57037,135700001.0
2006-04-13 14:46:00,1.57035,1.57061,1.57032,1.5704,443999999.0
2006-04-13 14:47:00,1.57041,1.57059,1.57038,1.57052,465099997.0
2006-04-13 14:48:00,1.57055,1.57056,1.57029,1.5705,426199994.0
2006-04-13 14:49:00,1.5703,1.5705,1.57027,1.5703,220500003.0
2006-04-13 14:50:00,1.57043,1.57048,1.57022,1.57041,252500002.0
2006-04-13 14:51:00,1.57042,1.57048,1.57015,1.57036,355599999.0
2006-04-13 14:52:00,1.5705,1.57057,1.57042,1.57049,221500003.0
2006-04-13 14:53:00,1.57033,1.57046,1.57023,1.57038,359500002.0
2006-04-13 14:54:00,1.57032,1.57055,1.57031,1.57043,382699998.0
2006-04-13 14:55:00,1.57044,1.57044,1.57026,1.57027,257899998.0
2006-04-13 14:56:00,1.57049,1.57052,1.57025,1.5703,216700002.0
2006-04-13 14:57:00,1.57046,1.5707,1.57046,1.57065,327499998.0
2006-04-13 14:58:00,1.57067,1.5711,1.57067,1.5711,190099994.0
2006-04-13 14:59:00,1.57113,1.57113,1.57083,1.57094,240400003.0
2006-04-13 15:00:00,1.57115,1.57123,1.57103,1.57117,311899997.0
2006-04-13 15:01:00,1.57123,1.57126,1.57089,1.57093,441099999.0
2006-04-13 15:02:00,1.57095,1.57104,1.57087,1.57096,258800000.0
2006-04-13 15:03:00,1.57097,1.57114,1.5709,1.57096,254700004.0
2006-04-13 15:04:00,1.57102,1.5711,1.57085,1.57092,391199996.0
2006-04-13 15:05:00,1.57079,1.57101,1.57061,1.57101,201000003.0
2006-04-13 15:06:00,1.571,1.57106,1.57087,1.57089,143399999.0
2006-04-13 15:07:00,1.57082,1.57108,1.57082,1.57098,170799999.0
2006-04-13 15:08:00,1.57105,1.57135,1.57105,1.57135,127600000.0
2006-04-13 15:09:00,1.57124,1.57142,1.5712,1.57133,348500002.0
2006-04-13 15:10:00,1.57117,1.57127,1.57096,1.57113,456700004.0
2006-04-13 15:11:00,1.57102,1.57105,1.57085,1.57088,267600000.0
2006-04-13 15:12:00,1.57094,1.57111,1.57089,1.571,511199995.0
2006-04-13 15:13:00,1.57105,1.57118,1.57092,1.57109,327400001.0
2006-04-13 15:14:00,1.57124,1.57144,1.57119,1.57126,250300001.0
2006-04-13 15:15:00,1.57114,1.57138,1.57103,1.57114,452800000.0
2006-04-13 15:16:00,1.57123,1.57133,1.57115,1.57116,239200001.0
2006-04-13 15:17:00,1.57124,1.57132,1.57118,1.57132,302499997.0
2006-04-13 15:18:00,1.57123,1.57131,1.57104,1.57122,363300005.0
2006-04-13 15:19:00,1.57115,1.57125,1.57096,1.57109,292100006.0
2006-04-13 15:20:00,1.57087,1.57103,1.57082,1.57086,272100001.0
2006-04-13 15:21:00,1.57079,1.57096,1.57064,1.57083,212600000.0
2006-04-13 15:22:00,1.57089,1.57089,1.57072,1.57072,50300000.0
2006-04-13 15:23:00,1.5707,1.57093,1.5707,1.57092,170600002.0
2006-04-13 15:24:00,1.57083,1.571,1.57079,1.571,246100002.0
2006-04-13 15:25:00,1.5711,1.5711,1.57084,1.57084,260800001.0
2006-04-13 15:26:00,1.571,1.57107,1.57089,1.5709,238800004.0
2006-04-13 15:27:00,1.571,1.57106,1.57077,1.5709,397300000.0
2006-04-13 15:28:00,1.5709,1.57097,1.57075,1.57092,427800002.0
2006-04-13 15:29:00,1.57095,1.57104,1.57075,1.57075,341200002.0
2006-04-13 15:30:00,1.57083,1.57102,1.5707,1.57088,415199998.0
2006-04-13 15:31:00,1.57091,1.57106,1.57082,1.57105,328000000.0
2006-04-13 15:32:00,1.57092,1.57108,1.57087,1.57091,429100003.0
2006-04-13 15:33:00,1.57099,1.57107,1.57084,1.57105,225599999.0
2006-04-13 15:34:00,1.57107,1.57112,1.57085,1.57085,183900000.0
2006-04-13 15:35:00,1.57107,1.57118,1.57097,1.5711,350600000.0
2006-04-13 15:36:00,1.57101,1.57104,1.57086,1.57093,129199999.0
2006-04-13 15:37:00,1.57087,1.571,1.57064,1.57078,273200001.0
2006-04-13 15:38:00,1.57074,1.57096,1.57074,1.57089,196599996.0
2006-04-13 15:39:00,1.57092,1.57099,1.57082,1.57098,256400001.0
2006-04-13 15:40:00,1.57089,1.57096,1.57073,1.57096,202099999.0
2006-04-13 15:41:00,1.57083,1.57096,1.57077,1.57092,245800002.0
2006-04-13 15:42:00,1.57088,1.5709,1.57071,1.57081,362099996.0
2006-04-13 15:43:00,1.57083,1.57088,1.5707,1.57076,349800005.0
2006-04-13 15:44:00,1.57077,1.57083,1.57067,1.57081,315700002.0
2006-04-13 15:45:00,1.57073,1.57088,1.57061,1.57062,247599999.0
2006-04-13 15:46:00,1.57082,1.57095,1.57063,1.57078,312900000.0
2006-04-13 15:47:00,1.57096,1.57104,1.57082,1.57088,154200000.0
2006-04-13 15:48:00,1.57098,1.57108,1.57086,1.57092,326300002.0
2006-04-13 15:49:00,1.57079,1.57103,1.57079,1.57103,255000002.0
2006-04-13 15:50:00,1.57082,1.57097,1.57072,1.57097,179899997.0
2006-04-13 15:51:00,1.57096,1.57102,1.57074,1.57074,280800002.0
2006-04-13 15:52:00,1.57088,1.57106,1.57078,1.571,369100005.0
2006-04-13 15:53:00,1.57091,1.57101,1.5708,1.57097,219400000.0
2006-04-13 15:54:00,1.57102,1.57104,1.57076,1.57095,272000001.0
2006-04-13 15:55:00,1.57098,1.5711,1.57083,1.571,261099997.0
2006-04-13 15:56:00,1.57096,1.5711,1.57085,1.57102,488400000.0
2006-04-13 15:57:00,1.57094,1.57105,1.57084,1.57093,176599999.0
2006-04-13 15:58:00,1.57108,1.57109,1.57087,1.57105,300599998.0
2006-04-13 15:59:00,1.57095,1.57106,1.57083,1.571,384700002.0
2006-04-13 16:00:00,1.57103,1.57117,1.57095,1.57102,311100000.0
2006-04-13 16:01:00,1.571,1.57108,1.57084,1.57089,288299997.0
2006-04-13 16:02:00,1.57095,1.57111,1.57084,1.57108,323599998.0
2006-04-13 16:03:00,1.57109,1.5714,1.57103,1.5714,460800003.0
2006-04-13 16:04:00,1.57125,1.57125,1.57104,1.57104,112699999.0
2006-04-13 16:05:00,1.57105,1.57114,1.57092,1.571,210200000.0
2006-04-13 16:06:00,1.57093,1.57117,1.57093,1.5711,306700000.0
2006-04-13 16:07:00,1.57108,1.57118,1.5708,1.57088,231300000.0
2006-04-13 16:08:00,1.57093,1.57113,1.5709,1.57104,326199999.0
2006-04-13 16:09:00,1.57113,1.57113,1.57099,1.57099,119700001.0
2006-04-13 16:10:00,1.57104,1.5711,1.57084,1.57105,285400001.0
2006-04-13 16:11:00,1.57102,1.57102,1.57076,1.57084,210300000.0
2006-04-13 16:12:00,1.5711,1.57126,1.5711,1.57126,153400000.0
2006-04-13 16:13:00,1.5709,1.57119,1.57082,1.57118,320200001.0
2006-04-13 16:14:00,1.57107,1.5713,1.5709,1.57122,308199999.0
2006-04-13 16:15:00,1.57102,1.57129,1.57083,1.57113,324399998.0
2006-04-13 16:16:00,1.57121,1.57142,1.57121,1.57133,432800000.0
2006-04-13 16:17:00,1.57122,1.57134,1.57111,1.57129,170800000.0
2006-04-13 16:18:00,1.57132,1.57132,1.57111,1.57115,129900001.0
2006-04-13 16:19:00,1.57101,1.57114,1.57097,1.57112,280100003.0
2006-04-13 16:20:00,1.57104,1.5712,1.571,1.57112,245899998.0
2006-04-13 16:21:00,1.57105,1.57112,1.57095,1.57112,170599998.0
2006-04-13 16:22:00,1.57104,1.57118,1.57104,1.57118,116599997.0
2006-04-13 16:23:00,1.57112,1.57123,1.57096,1.57118,301699996.0
2006-04-13 16:24:00,1.57105,1.57123,1.57101,1.57116,309300001.0
2006-04-13 16:25:00,1.57121,1.57121,1.571,1.57112,336400006.0
2006-04-13 16:26:00,1.5711,1.57127,1.57097,1.5712,338099997.0
2006-04-13 16:27:00,1.57103,1.57116,1.5709,1.571,277100002.0
2006-04-13 16:28:00,1.57091,1.57112,1.57091,1.57108,433999999.0
2006-04-13 16:29:00,1.57108,1.57131,1.57101,1.57131,213100000.0
2006-04-13 16:30:00,1.57099,1.57136,1.57099,1.57136,248899999.0
2006-04-13 16:31:00,1.57137,1.57154,1.57132,1.57141,452300010.0
2006-04-13 16:32:00,1.5714,1.57143,1.57126,1.57135,238600004.0
2006-04-13 16:33:00,1.57131,1.57148,1.57124,1.57148,278100001.0
2006-04-13 16:34:00,1.57136,1.57154,1.57135,1.57137,324300006.0
2006-04-13 16:35:00,1.57126,1.57158,1.57126,1.57149,323799995.0
2006-04-13 16:36:00,1.57142,1.57163,1.57142,1.57147,305300000.0
2006-04-13 16:37:00,1.57145,1.5716,1.57141,1.57141,342699996.0
2006-04-13 16:38:00,1.57149,1.57166,1.57147,1.57162,509100004.0
2006-04-13 16:39:00,1.57148,1.57161,1.57146,1.57155,179099999.0
2006-04-13 16:40:00,1.57149,1.57159,1.57132,1.57145,187900002.0
2006-04-13 16:41:00,1.57137,1.57152,1.57128,1.57142,159899999.0
2006-04-13 16:42:00,1.57138,1.57152,1.57122,1.57142,418099996.0
2006-04-13 16:43:00,1.57148,1.57157,1.57126,1.5713,373900002.0
2006-04-13 16:44:00,1.57146,1.57151,1.57131,1.57151,379400007.0
2006-04-13 16:45:00,1.57143,1.57146,1.57122,1.5713,346399999.0
2006-04-13 16:46:00,1.57139,1.57153,1.57134,1.57149,215200001.0
2006-04-13 16:47:00,1.57144,1.57144,1.57118,1.57133,179499999.0
2006-04-13 16:48:00,1.57135,1.57135,1.57114,1.57117,188500003.0
2006-04-13 16:49:00,1.57132,1.5714,1.57117,1.57128,306699999.0
2006-04-13 16:50:00,1.57138,1.57141,1.57119,1.57137,325300001.0
2006-04-13 16:51:00,1.57116,1.57133,1.571,1.57119,357900002.0
2006-04-13 16:52:00,1.57124,1.57138,1.57124,1.57136,178099999.0
2006-04-13 16:53:00,1.57131,1.57139,1.57119,1.57119,214099999.0
2006-04-13 16:54:00,1.57108,1.57146,1.57108,1.57137,443700000.0
2006-04-13 16:55:00,1.57143,1.57143,1.57122,1.57136,511299998.0
2006-04-13 16:56:00,1.57132,1.57147,1.57129,1.57142,368100003.0
2006-04-13 16:57:00,1.57125,1.57149,1.57125,1.57138,252800002.0
2006-04-13 16:58:00,1.57114,1.57149,1.57114,1.57142,184999999.0
2006-04-13 16:59:00,1.57155,1.5716,1.57136,1.5716,280499997.0
2006-04-13 17:00:00,1.57148,1.57148,1.571,1.57119,266400003.0
2006-04-13 17:01:00,1.57115,1.57126,1.57095,1.57126,334700005.0
2006-04-13 17:02:00,1.57125,1.5713,1.57109,1.57119,299799999.0
2006-04-13 17:03:00,1.57119,1.57127,1.57098,1.57117,432800002.0
2006-04-13 17:04:00,1.57125,1.57128,1.57089,1.57089,283299999.0
2006-04-13 17:05:00,1.5711,1.57128,1.57106,1.57116,224700000.0
2006-04-13 17:06:00,1.57117,1.57136,1.57109,1.5713,186300001.0
2006-04-13 17:07:00,1.57128,1.57136,1.57116,1.57131,338000003.0
2006-04-13 17:08:00,1.57133,1.5714,1.57116,1.57131,419300002.0
2006-04-13 17:09:00,1.5712,1.57132,1.57115,1.57124,206099997.0
2006-04-13 17:10:00,1.57121,1.57126,1.57098,1.57112,272400000.0
2006-04-13 17:11:00,1.57106,1.57129,1.57095,1.57095,337000005.0
2006-04-13 17:12:00,1.57098,1.57122,1.57098,1.57122,429699998.0
2006-04-13 17:13:00,1.57124,1.5714,1.5711,1.57125,370100004.0
2006-04-13 17:14:00,1.57146,1.57153,1.57129,1.57144,266800000.0
2006-04-13 17:15:00,1.57139,1.57154,1.57117,1.57125,292600002.0
2006-04-13 17:16:00,1.57117,1.5714,1.57116,1.5714,406300000.0
2006-04-13 17:17:00,1.57121,1.57149,1.57121,1.57142,427399998.0
2006-04-13 17:18:00,1.57127,1.57139,1.57119,1.57119,167100000.0
2006-04-13 17:19:00,1.57146,1.57146,1.5713,1.5714,417900004.0
2006-04-13 17:20:00,1.5714,1.57146,1.57123,1.57128,387300004.0
2006-04-13 17:21:00,1.57138,1.57157,1.57133,1.57145,300000000.0
2006-04-13 17:22:00,1.57153,1.5717,1.57143,1.57157,313899998.0
2006-04-13 17:23:00,1.57166,1.57198,1.57166,1.57181,197699998.0
2006-04-13 17:24:00,1.57189,1.57196,1.57166,1.57166,275600000.0
2006-04-13 17:25:00,1.57184,1.57197,1.57177,1.57196,280199999.0
2006-04-13 17:26:00,1.5719,1.57195,1.57173,1.5718,196599999.0
2006-04-13 17:27:00,1.57163,1.5718,1.57163,1.5718,341799999.0
2006-04-13 17:28:00,1.57173,1.57173,1.57148,1.57148,38900000.0
2006-04-13 17:29:00,1.57148,1.57164,1.57148,1.57161,232300001.0
2006-04-13 17:30:00,1.57131,1.57148,1.57131,1.57148,191900001.0
2006-04-13 17:31:00,1.57141,1.57155,1.57132,1.5714,597100002.0
2006-04-13 17:32:00,1.57133,1.57169,1.57133,1.57155,257900001.0
2006-04-13 17:33:00,1.57158,1.57165,1.57147,1.57155,240300003.0
2006-04-13 17:34:00,1.57147,1.57156,1.57132,1.57151,309199999.0
2006-04-13 17:35:00,1.57151,1.57158,1.57138,1.5714,306999999.0
2006-04-13 17:36:00,1.57122,1.57153,1.57122,1.57147,275199999.0
2006-04-13 17:37:00,1.57132,1.57155,1.57132,1.57147,298600003.0
2006-04-13 17:38:00,1.57148,1.57149,1.57125,1.57138,294200000.0
2006-04-13 17:39:00,1.5716,1.5717,1.5715,1.5715,269999999.0
2006-04-13 17:40:00,1.57139,1.57168,1.57139,1.57162,269999999.0
2006-04-13 17:41:00,1.57159,1.57165,1.57141,1.57143,382199993.0
2006-04-13 17:42:00,1.57149,1.57158,1.57134,1.57135,185400001.0
2006-04-13 17:43:00,1.57133,1.57146,1.57118,1.57121,288700001.0
2006-04-13 17:44:00,1.57124,1.57153,1.57106,1.57138,301700001.0
2006-04-13 17:45:00,1.57114,1.57128,1.57107,1.5712,268299996.0
2006-04-13 17:46:00,1.5712,1.57133,1.57111,1.57113,275900000.0
2006-04-13 17:47:00,1.57122,1.57139,1.57119,1.57137,170400001.0
2006-04-13 17:48:00,1.5713,1.57133,1.57111,1.57121,196500001.0
2006-04-13 17:49:00,1.57106,1.57122,1.57097,1.5711,419200000.0
2006-04-13 17:50:00,1.57107,1.57116,1.57096,1.57102,268200003.0
2006-04-13 17:51:00,1.57102,1.57114,1.571,1.57105,244399998.0
2006-04-13 17:52:00,1.5709,1.57102,1.57076,1.57102,301100003.0
2006-04-13 17:53:00,1.57095,1.57106,1.57079,1.57092,433399995.0
2006-04-13 17:54:00,1.57095,1.57099,1.57077,1.57078,383399998.0
2006-04-13 17:55:00,1.5708,1.57101,1.57073,1.57099,322499999.0
2006-04-13 17:56:00,1.57097,1.57106,1.5708,1.5708,278200003.0
2006-04-13 17:57:00,1.57083,1.57108,1.57069,1.57095,272200001.0
2006-04-13 17:58:00,1.57096,1.57113,1.57082,1.57098,185499999.0
2006-04-13 17:59:00,1.57082,1.57106,1.57082,1.57106,59099998.0
2006-04-13 18:00:00,1.57111,1.57122,1.57098,1.57104,344999997.0
2006-04-13 18:01:00,1.571,1.5712,1.571,1.5712,2038200003.0
2006-04-13 18:02:00,1.5711,1.5711,1.5711,1.5711,2038200003.0
2006-04-13 18:05:00,1.5712,1.5712,1.5711,1.5711,2038200003.0
2006-04-13 18:07:00,1.571,1.5711,1.571,1.5711,2038200003.0
2006-04-13 18:08:00,1.5712,1.5712,1.5712,1.5712,2038200003.0
2006-04-13 18:09:00,1.57107,1.57122,1.57094,1.57113,2038200003.0
2006-04-13 18:10:00,1.57119,1.57123,1.571,1.57113,2066800009.0
2006-04-13 18:11:00,1.57099,1.57119,1.57089,1.57112,1154100008.0
2006-04-13 18:12:00,1.57115,1.57115,1.57098,1.571,1737500009.0
2006-04-13 18:13:00,1.57111,1.57122,1.571,1.57115,1491400009.0
2006-04-13 18:14:00,1.57118,1.57137,1.57106,1.57128,2059499995.0
2006-04-13 18:15:00,1.57114,1.57135,1.57113,1.5713,1107400011.0
2006-04-13 18:16:00,1.5713,1.5713,1.5712,1.5712,1660399995.0
2006-04-13 18:17:00,1.5712,1.57126,1.57098,1.57111,1660399995.0
2006-04-13 18:18:00,1.57109,1.57127,1.57103,1.57107,874400005.0
2006-04-13 18:19:00,1.57119,1.57128,1.57096,1.57108,1863499998.0
2006-04-13 18:20:00,1.57118,1.57121,1.57098,1.57103,1814499998.0
2006-04-13 18:21:00,1.57118,1.57122,1.57098,1.57098,929699997.0
2006-04-13 18:22:00,1.57108,1.57112,1.57097,1.57101,842599998.0
2006-04-13 18:23:00,1.5711,1.5712,1.5711,1.5711,1186300004.0
2006-04-13 18:24:00,1.5712,1.5712,1.5712,1.5712,1186300004.0
2006-04-13 18:26:00,1.5711,1.5711,1.5711,1.5711,1186300004.0
2006-04-13 18:27:00,1.57105,1.57118,1.57083,1.57102,1186300004.0
2006-04-13 18:28:00,1.5711,1.5712,1.5711,1.5711,1736000004.0
2006-04-13 18:29:00,1.57105,1.57116,1.57095,1.57097,1736000004.0
2006-04-13 18:30:00,1.57093,1.57123,1.57093,1.57115,1019100006.0
2006-04-13 18:31:00,1.57108,1.57125,1.57105,1.57118,858799999.0
2006-04-13 18:32:00,1.57117,1.57124,1.57096,1.57096,1338100006.0
2006-04-13 18:33:00,1.5711,1.5712,1.5711,1.5712,1930200009.0
2006-04-13 18:34:00,1.5711,1.5712,1.5711,1.5712,1930200009.0
2006-04-13 18:36:00,1.57116,1.57121,1.57098,1.57106,1930200009.0
2006-04-13 18:37:00,1.57118,1.57118,1.57085,1.57098,1925600008.0
2006-04-13 18:38:00,1.57098,1.5711,1.57083,1.57104,1396799999.0
2006-04-13 18:39:00,1.5711,1.57118,1.5709,1.57107,1828899998.0
2006-04-13 18:40:00,1.571,1.5711,1.571,1.5711,1063700000.0
2006-04-13 18:41:00,1.57094,1.57106,1.57081,1.57086,1063700000.0
2006-04-13 18:42:00,1.57095,1.57095,1.57048,1.57048,1217400003.0
2006-04-13 18:43:00,1.57061,1.57062,1.57035,1.57041,326800007.0
2006-04-13 18:44:00,1.5705,1.57052,1.57022,1.5704,816800004.0
2006-04-13 18:45:00,1.57047,1.57064,1.57027,1.57045,539500000.0
2006-04-13 18:46:00,1.57067,1.57083,1.57046,1.57046,374400007.0
2006-04-13 18:47:00,1.57052,1.57073,1.57052,1.5707,289800005.0
2006-04-13 18:48:00,1.57053,1.57074,1.57048,1.57069,1307599995.0
2006-04-13 18:49:00,1.57078,1.5708,1.57066,1.57072,346700002.0
2006-04-13 18:50:00,1.5706,1.57073,1.57052,1.57071,619999998.0
2006-04-13 18:51:00,1.57062,1.57075,1.57046,1.5706,1491599998.0
2006-04-13 18:52:00,1.57045,1.57068,1.57045,1.57067,1448500010.0
2006-04-13 18:53:00,1.57063,1.57089,1.5706,1.5708,1377099993.0
2006-04-13 18:54:00,1.57068,1.57093,1.57068,1.5709,712600002.0
2006-04-13 18:55:00,1.57088,1.57095,1.57066,1.57078,1458599993.0
2006-04-13 18:56:00,1.57079,1.57085,1.57068,1.57085,1058700011.0
2006-04-13 18:57:00,1.5708,1.5708,1.57053,1.57068,739300003.0
2006-04-13 18:58:00,1.57076,1.57076,1.57034,1.57049,948100001.0
2006-04-13 18:59:00,1.57049,1.57067,1.57039,1.57051,1828099998.0
2006-04-13 19:00:00,1.57057,1.57074,1.57051,1.57067,376600000.0
2006-04-13 19:01:00,1.57068,1.57068,1.5704,1.57051,455099995.0
2006-04-13 19:02:00,1.57051,1.57059,1.57018,1.57043,915200008.0
2006-04-13 19:03:00,1.5705,1.5706,1.5705,1.5706,568100006.0
2006-04-13 19:04:00,1.57057,1.57079,1.57053,1.57077,570200004.0
2006-04-13 19:05:00,1.57076,1.57082,1.57061,1.5707,703100003.0
2006-04-13 19:06:00,1.57074,1.57105,1.57074,1.57093,1792800005.0
2006-04-13 19:07:00,1.57092,1.57101,1.57077,1.57077,817299999.0
2006-04-13 19:08:00,1.57086,1.57112,1.57082,1.571,1560300005.0
2006-04-13 19:09:00,1.57099,1.57112,1.57082,1.57088,1454700008.0
2006-04-13 19:10:00,1.57093,1.57117,1.57091,1.57117,687500005.0
2006-04-13 19:11:00,1.57114,1.57122,1.571,1.57102,1122900010.0
2006-04-13 19:12:00,1.57107,1.5711,1.57094,1.571,794700001.0
2006-04-13 19:13:00,1.57103,1.57118,1.57103,1.57117,512300006.0
2006-04-13 19:14:00,1.57112,1.57115,1.57102,1.57109,286600002.0
2006-04-13 19:15:00,1.57115,1.57117,1.57098,1.57107,1269300006.0
2006-04-13 19:16:00,1.57103,1.57115,1.57095,1.57107,586000003.0
2006-04-13 19:17:00,1.57116,1.57122,1.57093,1.57093,709199999.0
2006-04-13 19:18:00,1.57113,1.57115,1.57095,1.57096,761400000.0
2006-04-13 19:19:00,1.57099,1.57122,1.57099,1.57112,897600008.0
2006-04-13 19:20:00,1.57111,1.57124,1.57101,1.57112,997299995.0
2006-04-13 19:21:00,1.57109,1.57121,1.57099,1.57108,1224800002.0
2006-04-13 19:22:00,1.57108,1.5713,1.57108,1.57119,306600003.0
2006-04-13 19:23:00,1.57117,1.5713,1.57108,1.57123,782200002.0
2006-04-13 19:24:00,1.57124,1.57129,1.57105,1.57122,605799993.0
2006-04-13 19:25:00,1.57123,1.5713,1.57098,1.57098,1031200004.0
2006-04-13 19:26:00,1.57096,1.57114,1.57085,1.57098,836199995.0
2006-04-13 19:27:00,1.57092,1.57135,1.57079,1.57104,1084500003.0
2006-04-13 19:28:00,1.57091,1.57104,1.5708,1.5709,461000003.0
2006-04-13 19:29:00,1.57073,1.57096,1.57067,1.57082,805600006.0
2006-04-13 19:31:00,1.57098,1.57112,1.57081,1.5709,1247200003.0
2006-04-13 19:32:00,1.57106,1.57117,1.5709,1.5709,648100002.0
2006-04-13 19:33:00,1.57099,1.57116,1.5709,1.57092,878999992.0
2006-04-13 19:34:00,1.57103,1.57109,1.57073,1.57079,1801799996.0
2006-04-13 19:35:00,1.57077,1.57098,1.57065,1.57096,871500004.0
2006-04-13 19:36:00,1.57087,1.57095,1.57064,1.57085,697000003.0
2006-04-13 19:37:00,1.5709,1.57095,1.57078,1.57088,313800002.0
2006-04-13 19:38:00,1.57082,1.57097,1.5708,1.5709,771700007.0
2006-04-13 19:39:00,1.57077,1.57095,1.57068,1.57082,1232400007.0
2006-04-13 19:40:00,1.57079,1.57096,1.57074,1.57096,475600001.0
2006-04-13 19:41:00,1.57087,1.57098,1.57084,1.57094,501100002.0
2006-04-13 19:42:00,1.57081,1.57095,1.57066,1.57083,591100005.0
2006-04-13 19:43:00,1.57083,1.5709,1.57074,1.57074,368599998.0
2006-04-13 19:44:00,1.57089,1.57089,1.57067,1.5707,939000008.0
2006-04-13 19:45:00,1.57069,1.57081,1.5706,1.57078,292900001.0
2006-04-13 19:46:00,1.57073,1.57073,1.5705,1.57065,977700012.0
2006-04-13 19:47:00,1.57053,1.57053,1.57036,1.57041,333900006.0
2006-04-13 19:48:00,1.57053,1.57073,1.57047,1.57065,571400005.0
2006-04-13 19:49:00,1.57062,1.57073,1.57045,1.57072,1435300005.0
2006-04-13 19:50:00,1.57051,1.57074,1.57051,1.57074,269999995.0
2006-04-13 19:51:00,1.57064,1.57077,1.57062,1.57071,506000004.0
2006-04-13 19:52:00,1.57071,1.57075,1.57057,1.57068,289399997.0
2006-04-13 19:53:00,1.57078,1.57082,1.57062,1.57064,642400008.0
2006-04-13 19:54:00,1.57071,1.57085,1.57071,1.5708,319599999.0
2006-04-13 19:55:00,1.57082,1.57091,1.57071,1.57083,647300000.0
2006-04-13 19:56:00,1.57075,1.57088,1.57063,1.57087,1216600001.0
2006-04-13 19:57:00,1.57092,1.57098,1.57077,1.57077,1695000009.0
2006-04-13 19:58:00,1.57073,1.57097,1.57072,1.57086,1700799997.0
2006-04-13 19:59:00,1.57087,1.57113,1.57081,1.57111,1175400001.0
2006-04-13 20:00:00,1.57114,1.57125,1.57092,1.57105,586200005.0
2006-04-13 20:01:00,1.57105,1.57109,1.57085,1.57091,716700002.0
2006-04-13 20:02:00,1.57089,1.57107,1.57087,1.57107,375200000.0
2006-04-13 20:03:00,1.57107,1.57114,1.57098,1.57106,352400002.0
2006-04-13 20:04:00,1.57115,1.57133,1.57109,1.57125,309100004.0
2006-04-13 20:05:00,1.57121,1.57131,1.57112,1.57119,495500000.0
2006-04-13 20:06:00,1.5712,1.5712,1.57111,1.57114,426099996.0
2006-04-13 20:07:00,1.57111,1.57118,1.57101,1.5711,188199999.0
2006-04-13 20:08:00,1.57108,1.57114,1.57091,1.5711,1570800008.0
2006-04-13 20:09:00,1.57107,1.57113,1.57093,1.57099,400400001.0
2006-04-13 20:10:00,1.57094,1.57104,1.57089,1.57101,349099997.0
2006-04-13 20:11:00,1.5709,1.57104,1.57087,1.57104,875799996.0
2006-04-13 20:12:00,1.57102,1.57113,1.57092,1.571,366000005.0
2006-04-13 20:13:00,1.57096,1.57119,1.57093,1.57114,1777499993.0
2006-04-13 20:14:00,1.57115,1.57118,1.57092,1.57101,467399995.0
2006-04-13 20:15:00,1.5711,1.57117,1.57099,1.57108,1279100019.0
2006-04-13 20:16:00,1.57113,1.57123,1.57107,1.57115,1795100006.0
2006-04-13 20:17:00,1.57111,1.57118,1.57099,1.57115,380600001.0
2006-04-13 20:18:00,1.5711,1.5711,1.57095,1.57095,367600002.0
2006-04-13 20:21:00,1.57089,1.5711,1.57089,1.5711,718800002.0
2006-04-13 20:22:00,1.57096,1.57116,1.57096,1.5711,693000000.0
2006-04-13 20:23:00,1.57087,1.57113,1.57082,1.57093,1072199997.0
2006-04-13 20:24:00,1.5711,1.57121,1.57104,1.57111,621100000.0
2006-04-13 20:25:00,1.571,1.57119,1.57093,1.57116,880800007.0
2006-04-13 20:26:00,1.57111,1.57118,1.57099,1.57107,169900001.0
2006-04-13 20:27:00,1.57106,1.57115,1.57095,1.57115,536200003.0
2006-04-13 20:29:00,1.57113,1.57126,1.57094,1.57109,1582700000.0
2006-04-13 20:33:00,1.57115,1.5712,1.57091,1.57091,700799992.0
2006-04-13 20:34:00,1.57089,1.57116,1.57089,1.5711,358300002.0
2006-04-13 20:35:00,1.5711,1.57118,1.57093,1.57118,563699997.0
2006-04-13 20:36:00,1.57101,1.57127,1.57094,1.57124,539999997.0
2006-04-13 20:37:00,1.57122,1.57122,1.57091,1.57091,1037599999.0
2006-04-13 20:38:00,1.57095,1.57119,1.57093,1.57107,1618100004.0
2006-04-13 20:39:00,1.57101,1.57104,1.57082,1.57082,1123200005.0
2006-04-13 20:40:00,1.57106,1.57117,1.57094,1.57094,1351900003.0
2006-04-13 20:41:00,1.57102,1.57115,1.57085,1.57105,403300002.0
2006-04-13 20:42:00,1.57097,1.57115,1.57087,1.57105,225400002.0
2006-04-13 20:43:00,1.57115,1.57123,1.57095,1.57095,844200000.0
2006-04-13 20:44:00,1.57107,1.57116,1.57078,1.57078,1058700002.0
2006-04-13 20:45:00,1.571,1.57103,1.57081,1.57083,1003400004.0
2006-04-13 20:46:00,1.57114,1.57118,1.57088,1.5711,305100002.0
2006-04-13 20:47:00,1.57114,1.57114,1.57088,1.57102,669000002.0
2006-04-13 20:48:00,1.57096,1.57123,1.57096,1.57115,1273699998.0
2006-04-13 20:49:00,1.57092,1.5712,1.57091,1.5712,825200007.0
2006-04-13 20:50:00,1.5712,1.5712,1.57097,1.57113,2019600016.0
2006-04-13 20:51:00,1.5712,1.57128,1.57109,1.5711,333800003.0
2006-04-13 20:52:00,1.5712,1.5712,1.57096,1.57108,1556200011.0
2006-04-13 20:53:00,1.57104,1.57118,1.57101,1.57111,1585099994.0
2006-04-13 20:54:00,1.57097,1.57118,1.57097,1.5711,906500004.0
2006-04-13 20:55:00,1.5711,1.5711,1.571,1.571,594800001.0
2006-04-13 20:57:00,1.5711,1.5712,1.5711,1.5712,1462600003.0
2006-04-13 21:02:00,1.57115,1.5712,1.57102,1.57106,1462600003.0
2006-04-13 21:03:00,1.57117,1.57133,1.57109,1.5711,1254400004.0
2006-04-13 21:04:00,1.57096,1.57114,1.57092,1.5711,438600000.0
2006-04-13 21:05:00,1.57117,1.57126,1.57104,1.57109,857699999.0
2006-04-13 21:06:00,1.57109,1.57117,1.57088,1.57107,416100005.0
2006-04-13 21:07:00,1.57107,1.57113,1.57098,1.57101,533799998.0
2006-04-13 21:08:00,1.57114,1.57117,1.57091,1.57109,364900002.0
2006-04-13 21:09:00,1.57114,1.57114,1.57093,1.57093,462300002.0
2006-04-13 21:10:00,1.57108,1.57116,1.57101,1.57105,862599999.0
2006-04-13 21:11:00,1.57103,1.57114,1.57093,1.57104,590899999.0
2006-04-13 21:12:00,1.57111,1.57122,1.571,1.57122,379300002.0
2006-04-13 21:13:00,1.5711,1.57125,1.5711,1.57125,1013999997.0
2006-04-13 21:14:00,1.57122,1.57125,1.57103,1.57118,593500006.0
2006-04-13 21:15:00,1.57125,1.57125,1.57098,1.571,702499999.0
2006-04-13 21:16:00,1.5711,1.57126,1.57089,1.57105,637400000.0
2006-04-13 21:17:00,1.57103,1.57119,1.57098,1.57111,1356900006.0
2006-04-13 21:18:00,1.5712,1.5712,1.57098,1.5712,662400007.0
2006-04-13 21:19:00,1.57107,1.57123,1.571,1.57119,609200002.0
2006-04-13 21:20:00,1.5714,1.5714,1.5713,1.5714,1262000003.0
2006-04-13 21:21:00,1.5713,1.5713,1.5713,1.5713,1262000003.0
2006-04-13 21:23:00,1.57133,1.57144,1.57113,1.5712,1262000003.0
2006-04-13 21:24:00,1.57137,1.57137,1.57103,1.57117,579800011.0
2006-04-13 21:25:00,1.57126,1.57136,1.57084,1.57107,1145699998.0
2006-04-13 21:26:00,1.57112,1.5713,1.57105,1.57113,663300005.0
2006-04-13 21:27:00,1.5711,1.57119,1.57104,1.57115,443800004.0
2006-04-13 21:28:00,1.5711,1.57115,1.57097,1.57097,801900010.0
2006-04-13 21:29:00,1.57107,1.57112,1.57086,1.57093,500900002.0
2006-04-13 21:30:00,1.57104,1.57105,1.57088,1.5709,406500006.0
2006-04-13 21:31:00,1.57091,1.57109,1.57089,1.57109,644100008.0
2006-04-13 21:32:00,1.5711,1.5712,1.5711,1.5712,174499998.0
2006-04-13 21:33:00,1.57115,1.5712,1.57103,1.57106,174499998.0
2006-04-13 21:34:00,1.57104,1.57121,1.57102,1.57111,1167899995.0
2006-04-13 21:35:00,1.571,1.57114,1.57095,1.57107,875400006.0
2006-04-13 21:36:00,1.571,1.57112,1.57098,1.57111,168600001.0
2006-04-13 21:37:00,1.57103,1.5712,1.57101,1.57112,334499997.0
2006-04-13 21:38:00,1.57108,1.57142,1.57108,1.57141,284500000.0
2006-04-13 21:39:00,1.57134,1.57139,1.57116,1.57129,403100001.0
2006-04-13 21:40:00,1.57122,1.57137,1.57112,1.57125,590000005.0
2006-04-13 21:41:00,1.57109,1.57126,1.57106,1.57113,799099995.0
2006-04-13 21:42:00,1.5711,1.5712,1.57099,1.57099,648699998.0
2006-04-13 21:43:00,1.5711,1.57117,1.57096,1.57108,1064300010.0
2006-04-13 21:44:00,1.57125,1.57139,1.57121,1.57137,1130500002.0
2006-04-13 21:45:00,1.57135,1.57141,1.57118,1.5712,650000007.0
2006-04-13 21:46:00,1.57109,1.57129,1.57105,1.57124,1399100007.0
2006-04-13 21:47:00,1.57108,1.57126,1.57101,1.57111,1130200002.0
2006-04-13 21:48:00,1.57095,1.57118,1.57094,1.57118,459200004.0
2006-04-13 21:49:00,1.57115,1.57123,1.57101,1.57113,1209600013.0
2006-04-13 21:50:00,1.57113,1.57113,1.57096,1.57098,347300000.0
2006-04-13 21:51:00,1.57108,1.57119,1.571,1.57103,714800005.0
2006-04-13 21:52:00,1.57115,1.57117,1.57091,1.57091,1791200000.0
2006-04-13 21:53:00,1.571,1.57115,1.57096,1.57112,337699999.0
2006-04-13 21:54:00,1.57108,1.57115,1.57099,1.5711,209499999.0
2006-04-13 21:55:00,1.57098,1.57115,1.57089,1.5711,452399998.0
2006-04-13 21:56:00,1.5711,1.57119,1.57101,1.57119,563399994.0
2006-04-13 21:57:00,1.57116,1.57123,1.57108,1.57115,726600000.0
2006-04-13 21:58:00,1.5712,1.57123,1.57106,1.57114,769399991.0
2006-04-13 21:59:00,1.57106,1.57115,1.57095,1.57098,1147700002.0
2006-04-13 22:00:00,1.57098,1.57117,1.57096,1.57113,761000007.0
2006-04-13 22:01:00,1.57116,1.57122,1.57111,1.57111,261000004.0
2006-04-13 22:02:00,1.57115,1.57117,1.5709,1.5709,1260999994.0
2006-04-13 22:03:00,1.57108,1.57117,1.57095,1.57117,402100004.0
2006-04-13 22:04:00,1.57108,1.57117,1.57094,1.57115,606900000.0
2006-04-13 22:05:00,1.57113,1.57117,1.571,1.57115,524600004.0
2006-04-13 22:06:00,1.57114,1.57114,1.57091,1.57103,613800001.0
2006-04-13 22:07:00,1.57107,1.57107,1.57089,1.57089,72600002.0
2006-04-13 22:08:00,1.57098,1.57113,1.57094,1.57095,461200003.0
2006-04-13 22:09:00,1.571,1.57115,1.57093,1.57115,496800004.0
2006-04-13 22:10:00,1.57118,1.57118,1.57096,1.57096,200499998.0
2006-04-13 22:11:00,1.57117,1.57117,1.57102,1.57102,205600000.0
2006-04-13 22:12:00,1.57115,1.57115,1.57099,1.571,729500006.0
2006-04-13 22:13:00,1.57092,1.57112,1.57091,1.57108,225000003.0
2006-04-13 22:14:00,1.57102,1.5712,1.57098,1.57115,240100002.0
2006-04-13 22:15:00,1.57098,1.57124,1.57096,1.57111,622899996.0
2006-04-13 22:16:00,1.57111,1.57114,1.57096,1.57096,138700000.0
2006-04-13 22:17:00,1.57115,1.57122,1.57115,1.57122,243499999.0
2006-04-13 22:18:00,1.5711,1.57113,1.57091,1.57091,120200000.0
2006-04-13 22:19:00,1.5709,1.5711,1.57084,1.5711,189900000.0
2006-04-13 22:20:00,1.57105,1.5711,1.57088,1.5711,299800003.0
2006-04-13 22:21:00,1.5711,1.57115,1.57096,1.57098,391600005.0
2006-04-13 22:22:00,1.5711,1.57117,1.57097,1.571,881599998.0
2006-04-13 22:23:00,1.57108,1.57115,1.57095,1.57107,226100000.0
2006-04-13 22:24:00,1.57091,1.5711,1.57086,1.57103,183200001.0
2006-04-13 22:25:00,1.5711,1.5711,1.5708,1.5708,700600001.0
2006-04-13 22:26:00,1.57087,1.57111,1.57082,1.57107,688399995.0
2006-04-13 22:27:00,1.57113,1.57122,1.57083,1.57083,235300000.0
2006-04-13 22:28:00,1.57115,1.57131,1.57097,1.57108,453600000.0
2006-04-13 22:29:00,1.57114,1.57134,1.57111,1.57132,815400000.0
2006-04-13 22:30:00,1.57109,1.57133,1.57107,1.57133,788099997.0
2006-04-13 22:31:00,1.57107,1.57127,1.57091,1.57118,115900000.0
2006-04-13 22:32:00,1.57114,1.57114,1.57095,1.57095,239600000.0
2006-04-13 22:33:00,1.57112,1.57125,1.57096,1.57114,137899997.0
2006-04-13 22:34:00,1.57122,1.5713,1.57115,1.57125,405000003.0
2006-04-13 22:35:00,1.57121,1.57129,1.57107,1.57115,162099998.0
2006-04-13 22:36:00,1.57128,1.57132,1.57111,1.57122,630399995.0
2006-04-13 22:37:00,1.57105,1.57121,1.57099,1.57115,266700001.0
2006-04-13 22:38:00,1.57096,1.57114,1.57087,1.57112,361799997.0
2006-04-13 22:39:00,1.57105,1.57111,1.57079,1.57094,608099999.0
2006-04-13 22:40:00,1.57106,1.57113,1.57081,1.571,814999998.0
2006-04-13 22:41:00,1.5711,1.5712,1.57097,1.57106,618399997.0
2006-04-13 22:42:00,1.5711,1.57122,1.57094,1.57101,576200002.0
2006-04-13 22:43:00,1.57092,1.57117,1.57079,1.57115,1095599998.0
2006-04-13 22:44:00,1.571,1.57112,1.57084,1.57105,318800001.0
2006-04-13 22:45:00,1.57097,1.5711,1.57092,1.57105,256600000.0
2006-04-13 22:46:00,1.57115,1.57115,1.5709,1.5709,224600004.0
2006-04-13 22:47:00,1.57105,1.57117,1.57098,1.57105,121799999.0
2006-04-13 22:48:00,1.57099,1.57115,1.57091,1.57115,398199999.0
2006-04-13 22:49:00,1.5711,1.57125,1.57103,1.57115,694300006.0
2006-04-13 22:50:00,1.57107,1.5712,1.57096,1.57113,349099997.0
2006-04-13 22:51:00,1.57096,1.57115,1.57091,1.57115,398900000.0
2006-04-13 22:52:00,1.57103,1.57123,1.57094,1.57122,406799996.0
2006-04-13 22:53:00,1.57123,1.57133,1.57108,1.57116,224400003.0
2006-04-13 22:54:00,1.57118,1.5712,1.57091,1.57094,555000004.0
2006-04-13 22:55:00,1.57116,1.57136,1.57116,1.57136,310800003.0
2006-04-13 22:56:00,1.5714,1.57147,1.57128,1.57136,78300001.0
2006-04-13 22:57:00,1.57128,1.57148,1.57125,1.57138,351099999.0
2006-04-13 22:58:00,1.57138,1.57145,1.57124,1.57127,404999996.0
2006-04-13 22:59:00,1.5713,1.57135,1.57093,1.57093,514300001.0
2006-04-13 23:00:00,1.57115,1.5712,1.57081,1.57088,157400002.0
2006-04-13 23:01:00,1.57086,1.57135,1.5708,1.57105,391999998.0
2006-04-13 23:02:00,1.571,1.57143,1.57095,1.57119,383400000.0
2006-04-13 23:03:00,1.57103,1.57124,1.57086,1.57096,218800001.0
2006-04-13 23:04:00,1.57085,1.57126,1.57072,1.57115,327000003.0
2006-04-13 23:05:00,1.57124,1.57156,1.57099,1.57116,299199998.0
2006-04-13 23:06:00,1.57081,1.57122,1.57076,1.57098,273400000.0
2006-04-13 23:07:00,1.5712,1.57136,1.57097,1.5711,306800003.0
2006-04-13 23:08:00,1.57121,1.57142,1.57101,1.57129,373500002.0
2006-04-13 23:09:00,1.57137,1.57149,1.57096,1.57139,404200000.0
2006-04-13 23:10:00,1.57113,1.57133,1.57097,1.57127,375600001.0
2006-04-13 23:11:00,1.57118,1.57138,1.57093,1.57106,342700004.0
2006-04-13 23:12:00,1.57089,1.57113,1.57084,1.57094,264700002.0
2006-04-13 23:13:00,1.57107,1.57114,1.57082,1.57114,363400002.0
2006-04-13 23:14:00,1.57111,1.57122,1.57075,1.57092,306500004.0
2006-04-13 23:15:00,1.5713,1.57138,1.57096,1.57096,204200003.0
2006-04-13 23:16:00,1.57115,1.57136,1.57101,1.57115,370499998.0
2006-04-13 23:17:00,1.5711,1.57145,1.57101,1.57142,283500000.0
2006-04-13 23:18:00,1.57155,1.57155,1.57088,1.57126,377500003.0
2006-04-13 23:19:00,1.57135,1.57146,1.57087,1.57126,429700006.0
2006-04-13 23:20:00,1.57104,1.57145,1.57089,1.57145,227799999.0
2006-04-13 23:21:00,1.57127,1.57151,1.57102,1.57103,281800002.0
2006-04-13 23:22:00,1.57079,1.57122,1.57069,1.57101,368800004.0
2006-04-13 23:23:00,1.5709,1.57122,1.5706,1.5707,381800001.0
2006-04-13 23:24:00,1.57083,1.57114,1.57057,1.57058,359099996.0
2006-04-13 23:25:00,1.57072,1.57137,1.57072,1.57111,334700004.0
2006-04-13 23:26:00,1.57083,1.57128,1.57062,1.57077,290900002.0
2006-04-13 23:27:00,1.57074,1.57105,1.57066,1.57082,302500003.0
2006-04-13 23:28:00,1.57099,1.57116,1.57058,1.57058,374000001.0
2006-04-13 23:29:00,1.57077,1.57104,1.57068,1.57104,239600001.0
2006-04-13 23:30:00,1.5709,1.57134,1.57084,1.57109,274200000.0
2006-04-13 23:31:00,1.57116,1.57132,1.57083,1.57118,349900002.0
2006-04-13 23:32:00,1.57069,1.57125,1.57056,1.57115,359700002.0
2006-04-13 23:33:00,1.57133,1.57133,1.57109,1.57109,116600001.0
2006-04-13 23:34:00,1.57108,1.57115,1.571,1.5711,186999998.0
2006-04-13 23:35:00,1.57116,1.57119,1.57107,1.57108,130200001.0
2006-04-13 23:36:00,1.57115,1.57144,1.57115,1.57144,234700005.0
2006-04-13 23:37:00,1.57139,1.57141,1.57116,1.57138,322100002.0
2006-04-13 23:38:00,1.5714,1.57148,1.57122,1.57129,103700000.0
2006-04-13 23:39:00,1.57131,1.57131,1.57117,1.57117,84100000.0
2006-04-13 23:40:00,1.57119,1.57125,1.57103,1.57109,205599997.0
2006-04-13 23:41:00,1.57125,1.57125,1.57104,1.5711,371500003.0
2006-04-13 23:42:00,1.5712,1.57127,1.57101,1.57101,229700001.0
2006-04-13 23:43:00,1.57115,1.57123,1.57111,1.5712,42800000.0
2006-04-13 23:44:00,1.57115,1.57125,1.571,1.57117,258999998.0
2006-04-13 23:45:00,1.57113,1.57119,1.57103,1.57111,44000000.0
2006-04-13 23:46:00,1.5711,1.57115,1.57094,1.57108,265299998.0
2006-04-13 23:47:00,1.5711,1.5711,1.571,1.571,66000001.0
2006-04-13 23:48:00,1.5711,1.5711,1.57095,1.57095,113700002.0
2006-04-13 23:49:00,1.57117,1.57117,1.57092,1.57092,128799998.0
2006-04-13 23:50:00,1.571,1.57115,1.571,1.57115,152600002.0
2006-04-13 23:51:00,1.57102,1.57115,1.57101,1.5711,250900000.0
2006-04-13 23:52:00,1.57102,1.57115,1.57089,1.57115,116000000.0
2006-04-13 23:53:00,1.57107,1.57115,1.57089,1.57108,272500000.0
2006-04-13 23:54:00,1.5711,1.57115,1.5708,1.5708,378200003.0
2006-04-13 23:55:00,1.5711,1.5711,1.57092,1.57092,132700001.0
2006-04-13 23:56:00,1.57107,1.57118,1.57101,1.57103,217299998.0
2006-04-13 23:57:00,1.5712,1.57127,1.57103,1.57115,163299997.0
2006-04-13 23:58:00,1.57097,1.57114,1.57097,1.57114,62300002.0
2006-04-13 23:59:00,1.57106,1.5712,1.571,1.57105,342799995.0
2006-04-14 00:00:00,1.57115,1.57115,1.5711,1.5711,58100000.0
2006-04-14 00:01:00,1.5709,1.57105,1.5709,1.57105,24000000.0
2006-04-14 00:02:00,1.57105,1.57115,1.571,1.5711,229300000.0
2006-04-14 00:03:00,1.57106,1.57115,1.57106,1.57115,40800000.0
2006-04-14 00:04:00,1.57094,1.5711,1.57094,1.5711,195600000.0
2006-04-14 00:05:00,1.57102,1.57115,1.57098,1.57098,251000002.0
2006-04-14 00:06:00,1.57105,1.57105,1.5709,1.5709,10400000.0
2006-04-14 00:07:00,1.57107,1.57115,1.57087,1.57107,240500002.0
2006-04-14 00:08:00,1.57107,1.5711,1.57096,1.57099,76100000.0
2006-04-14 00:09:00,1.57115,1.57115,1.57091,1.57095,325000002.0
2006-04-14 00:10:00,1.57115,1.57115,1.5711,1.5711,54000000.0
2006-04-14 00:11:00,1.57105,1.57115,1.57098,1.5711,384500002.0
2006-04-14 00:12:00,1.57093,1.57113,1.57093,1.57113,82200002.0
2006-04-14 00:13:00,1.57107,1.5712,1.57094,1.57094,249000000.0
2006-04-14 00:14:00,1.57098,1.57119,1.57097,1.5711,192900000.0
2006-04-14 00:15:00,1.57112,1.57117,1.57101,1.57101,234300001.0
2006-04-14 00:16:00,1.57105,1.57105,1.57095,1.57095,171599998.0
2006-04-14 00:17:00,1.57096,1.57112,1.57082,1.57101,338899999.0
2006-04-14 00:18:00,1.57084,1.57108,1.57081,1.57108,481600000.0
2006-04-14 00:19:00,1.57105,1.57105,1.571,1.571,39900001.0
2006-04-14 00:20:00,1.571,1.57107,1.57086,1.571,381400004.0
2006-04-14 00:21:00,1.5709,1.57105,1.5708,1.57095,286800000.0
2006-04-14 00:22:00,1.57095,1.571,1.5708,1.57088,100700001.0
2006-04-14 00:23:00,1.57088,1.57105,1.57087,1.57102,243500001.0
2006-04-14 00:24:00,1.57106,1.57125,1.57093,1.5711,221100002.0
2006-04-14 00:25:00,1.57103,1.5712,1.57096,1.5712,416100001.0
2006-04-14 00:26:00,1.57113,1.5712,1.571,1.57112,118300000.0
2006-04-14 00:27:00,1.57115,1.57115,1.57105,1.57105,37600000.0
2006-04-14 00:28:00,1.57113,1.5712,1.57099,1.57112,120800003.0
2006-04-14 00:29:00,1.57115,1.57115,1.57105,1.57105,123700003.0
2006-04-14 00:30:00,1.5711,1.57119,1.57094,1.5711,264400002.0
2006-04-14 00:31:00,1.57101,1.57117,1.57101,1.57111,136699998.0
2006-04-14 00:32:00,1.57099,1.57113,1.57099,1.57113,72399999.0
2006-04-14 00:33:00,1.57111,1.57125,1.5711,1.5712,198700001.0
2006-04-14 00:34:00,1.57109,1.57127,1.57104,1.5712,430600006.0
2006-04-14 00:35:00,1.5712,1.5712,1.5711,1.5711,39200001.0
2006-04-14 00:36:00,1.5712,1.57125,1.5712,1.57125,98200001.0
2006-04-14 00:37:00,1.5712,1.57125,1.5712,1.57125,54500000.0
2006-04-14 00:38:00,1.57116,1.57123,1.57116,1.57123,47900000.0
2006-04-14 00:39:00,1.57122,1.57123,1.5711,1.57113,90800000.0
2006-04-14 00:40:00,1.5713,1.5713,1.57115,1.57115,151700001.0
2006-04-14 00:41:00,1.57123,1.5713,1.57117,1.57125,35200000.0
2006-04-14 00:42:00,1.57125,1.5713,1.57111,1.57111,471400000.0
2006-04-14 00:43:00,1.57113,1.5713,1.57103,1.5713,304900000.0
2006-04-14 00:44:00,1.57115,1.57132,1.57111,1.57114,209200000.0
2006-04-14 00:45:00,1.57118,1.57127,1.57106,1.57122,267300003.0
2006-04-14 00:46:00,1.5712,1.5713,1.57107,1.57115,200100002.0
2006-04-14 00:47:00,1.5713,1.5713,1.5712,1.5712,87899998.0
2006-04-14 00:48:00,1.57125,1.57132,1.57115,1.57125,187899998.0
2006-04-14 00:49:00,1.57114,1.5713,1.5711,1.5711,179999998.0
2006-04-14 00:50:00,1.57125,1.5713,1.57112,1.5713,183200000.0
2006-04-14 00:51:00,1.57094,1.5713,1.57094,1.5713,292900004.0
2006-04-14 00:52:00,1.5713,1.5713,1.57104,1.57122,195900000.0
2006-04-14 00:53:00,1.57107,1.57127,1.57104,1.57121,241700002.0
2006-04-14 00:54:00,1.57115,1.5712,1.57104,1.5711,273200000.0
2006-04-14 00:55:00,1.57109,1.57127,1.57102,1.5712,320600002.0
2006-04-14 00:56:00,1.57102,1.57128,1.57102,1.57128,124600000.0
2006-04-14 00:57:00,1.57104,1.57134,1.57104,1.57128,448900002.0
2006-04-14 00:58:00,1.57124,1.57135,1.57105,1.57123,216199996.0
2006-04-14 00:59:00,1.57127,1.57129,1.57104,1.57126,367200001.0
2006-04-14 01:00:00,1.57121,1.57135,1.57113,1.5713,299400002.0
2006-04-14 01:01:00,1.57118,1.57135,1.57112,1.5713,419400004.0
2006-04-14 01:02:00,1.5712,1.57139,1.5712,1.57139,119100000.0
2006-04-14 01:03:00,1.57111,1.5714,1.57111,1.5714,44800001.0
2006-04-14 01:04:00,1.57138,1.57143,1.57115,1.57128,389899996.0
2006-04-14 01:05:00,1.57135,1.5714,1.5712,1.57132,281700001.0
2006-04-14 01:06:00,1.57129,1.57148,1.57124,1.57139,296900001.0
2006-04-14 01:07:00,1.57139,1.57147,1.57125,1.57142,237800001.0
2006-04-14 01:08:00,1.57135,1.57143,1.57121,1.57133,125599999.0
2006-04-14 01:09:00,1.57143,1.5715,1.57135,1.5715,220699999.0
2006-04-14 01:10:00,1.5715,1.5715,1.57135,1.57135,282100005.0
2006-04-14 01:11:00,1.5715,1.5715,1.57145,1.57145,70299999.0
2006-04-14 01:12:00,1.57128,1.57145,1.57115,1.57125,202399997.0
2006-04-14 01:13:00,1.5713,1.57134,1.57104,1.57104,267100006.0
2006-04-14 01:14:00,1.57118,1.57131,1.57115,1.57126,247799999.0
2006-04-14 01:15:00,1.57125,1.57125,1.57108,1.5711,266500001.0
2006-04-14 01:16:00,1.57115,1.57115,1.571,1.571,90000002.0
2006-04-14 01:17:00,1.57108,1.57123,1.5707,1.571,270499999.0
2006-04-14 01:18:00,1.5712,1.57127,1.57111,1.57111,309899998.0
2006-04-14 01:19:00,1.57117,1.57125,1.57102,1.5712,398600002.0
2006-04-14 01:20:00,1.57118,1.57125,1.57105,1.5712,184999998.0
2006-04-14 01:21:00,1.57125,1.57125,1.5711,1.5711,206899999.0
2006-04-14 01:22:00,1.5712,1.57125,1.5712,1.57125,46400000.0
2006-04-14 01:23:00,1.57106,1.57123,1.57105,1.57119,312899996.0
2006-04-14 01:24:00,1.5712,1.57123,1.57106,1.57109,36300000.0
2006-04-14 01:25:00,1.57115,1.57115,1.57095,1.57095,30400000.0
2006-04-14 01:26:00,1.5713,1.5713,1.57125,1.57125,90900002.0
2006-04-14 01:27:00,1.5712,1.57125,1.57104,1.57113,394400000.0
2006-04-14 01:28:00,1.57125,1.5713,1.57116,1.57124,87200000.0
2006-04-14 01:29:00,1.57125,1.57125,1.57106,1.57106,168600000.0
2006-04-14 01:30:00,1.57125,1.57125,1.57111,1.57111,36000000.0
2006-04-14 01:31:00,1.57127,1.57127,1.57112,1.57112,81399999.0
2006-04-14 01:32:00,1.57127,1.57135,1.57111,1.57135,455699999.0
2006-04-14 01:33:00,1.5713,1.5713,1.5712,1.5712,13600000.0
2006-04-14 01:34:00,1.57098,1.57135,1.57098,1.57135,348100002.0
2006-04-14 01:35:00,1.57138,1.57147,1.57126,1.57129,24800000.0
2006-04-14 01:36:00,1.57145,1.57165,1.57145,1.57163,140000002.0
2006-04-14 01:37:00,1.57162,1.5717,1.5715,1.57155,302899995.0
2006-04-14 01:38:00,1.57163,1.57173,1.57153,1.57173,372499999.0
2006-04-14 01:39:00,1.57165,1.5717,1.57144,1.57144,259800001.0
2006-04-14 01:40:00,1.57155,1.57165,1.57155,1.57165,6400000.0
2006-04-14 01:41:00,1.57142,1.57155,1.57119,1.57129,262099999.0
2006-04-14 01:42:00,1.57122,1.57138,1.57122,1.57132,209300000.0
2006-04-14 01:43:00,1.57126,1.57133,1.57116,1.57125,201699998.0
2006-04-14 01:44:00,1.57125,1.5713,1.57125,1.5713,40000000.0
2006-04-14 01:45:00,1.57125,1.5713,1.57125,1.5713,31900000.0
2006-04-14 01:46:00,1.57114,1.57133,1.57111,1.57133,192300000.0
2006-04-14 01:47:00,1.57121,1.57128,1.57111,1.5712,201200000.0
2006-04-14 01:48:00,1.57125,1.57127,1.57109,1.57112,226599998.0
2006-04-14 01:49:00,1.57102,1.57122,1.57101,1.57113,250900002.0
2006-04-14 01:50:00,1.57118,1.57125,1.57106,1.57117,133600001.0
2006-04-14 01:51:00,1.5712,1.5712,1.5711,1.5711,16800000.0
2006-04-14 01:52:00,1.571,1.57115,1.571,1.57115,55900002.0
2006-04-14 01:53:00,1.57123,1.57127,1.57104,1.57119,151899998.0
2006-04-14 01:54:00,1.57121,1.57125,1.57103,1.57118,436700000.0
2006-04-14 01:55:00,1.57106,1.5712,1.57089,1.5711,409299996.0
2006-04-14 01:56:00,1.571,1.57115,1.571,1.57115,53499999.0
2006-04-14 01:57:00,1.5712,1.57125,1.57112,1.57118,81500000.0
2006-04-14 01:58:00,1.57119,1.57129,1.57107,1.57109,238899995.0
2006-04-14 01:59:00,1.57118,1.57137,1.57118,1.57137,178100000.0
2006-04-14 02:00:00,1.57135,1.57135,1.57103,1.5711,247999999.0
2006-04-14 02:01:00,1.5713,1.57135,1.57121,1.57128,110099998.0
2006-04-14 02:02:00,1.5711,1.57128,1.57103,1.57128,209200001.0
2006-04-14 02:03:00,1.57128,1.57135,1.57116,1.57128,193500001.0
2006-04-14 02:04:00,1.57128,1.57135,1.57114,1.57135,511700006.0
2006-04-14 02:05:00,1.5713,1.57135,1.57107,1.57107,147800002.0
2006-04-14 02:06:00,1.57119,1.57135,1.57119,1.57135,261000000.0
2006-04-14 02:07:00,1.57127,1.57133,1.57107,1.57129,365800001.0
2006-04-14 02:08:00,1.57121,1.5713,1.57096,1.57115,377300004.0
2006-04-14 02:09:00,1.57125,1.57133,1.57116,1.57116,264100002.0
2006-04-14 02:10:00,1.57124,1.57125,1.57113,1.57125,200999998.0
2006-04-14 02:11:00,1.57125,1.57125,1.57095,1.57104,256800002.0
2006-04-14 02:12:00,1.57112,1.57127,1.57112,1.57127,69700002.0
2006-04-14 02:13:00,1.57125,1.57125,1.57115,1.57115,121099999.0
2006-04-14 02:14:00,1.57115,1.5713,1.57111,1.5713,274700002.0
2006-04-14 02:15:00,1.57117,1.5713,1.57107,1.5712,207000000.0
2006-04-14 02:16:00,1.57131,1.57149,1.57123,1.57128,374699999.0
2006-04-14 02:17:00,1.57136,1.57154,1.57125,1.57134,204300000.0
2006-04-14 02:18:00,1.57153,1.57157,1.57143,1.57146,108600000.0
2006-04-14 02:19:00,1.57168,1.57168,1.57166,1.57166,36000000.0
2006-04-14 02:20:00,1.57148,1.57165,1.57146,1.57157,224499999.0
2006-04-14 02:21:00,1.5716,1.57167,1.57147,1.57156,516200003.0
2006-04-14 02:22:00,1.57153,1.57174,1.57153,1.57165,269600000.0
2006-04-14 02:23:00,1.5716,1.57168,1.57146,1.57164,188699997.0
2006-04-14 02:24:00,1.57157,1.5717,1.57146,1.5717,374500002.0
2006-04-14 02:25:00,1.57164,1.57169,1.57161,1.57169,96899997.0
2006-04-14 02:26:00,1.5717,1.57175,1.57141,1.57166,685000003.0
2006-04-14 02:27:00,1.57165,1.57165,1.5714,1.5714,230899997.0
2006-04-14 02:28:00,1.57155,1.57165,1.5714,1.5714,261700002.0
2006-04-14 02:29:00,1.5714,1.57168,1.57138,1.57168,202400003.0
2006-04-14 02:30:00,1.57155,1.5717,1.57135,1.5716,108600001.0
2006-04-14 02:31:00,1.57165,1.57165,1.57155,1.57155,123000000.0
2006-04-14 02:32:00,1.57165,1.5717,1.57151,1.57152,303099997.0
2006-04-14 02:33:00,1.57155,1.57165,1.57155,1.57165,75200002.0
2006-04-14 02:34:00,1.57165,1.57165,1.57155,1.57155,13400000.0
2006-04-14 02:35:00,1.57168,1.57173,1.57148,1.57167,267599999.0
2006-04-14 02:36:00,1.5717,1.5717,1.57139,1.57139,148100000.0
2006-04-14 02:37:00,1.57147,1.57172,1.57147,1.57167,297899998.0
2006-04-14 02:38:00,1.57151,1.57163,1.57151,1.57163,15200000.0
2006-04-14 02:39:00,1.57155,1.57165,1.57155,1.57165,58200001.0
2006-04-14 02:40:00,1.57172,1.57172,1.57169,1.57169,68599998.0
2006-04-14 02:41:00,1.57151,1.5717,1.57147,1.57147,362299997.0
2006-04-14 02:42:00,1.57165,1.5717,1.57146,1.57159,371400003.0
2006-04-14 02:43:00,1.57165,1.5717,1.57165,1.5717,71799999.0
2006-04-14 02:44:00,1.57165,1.5717,1.57157,1.57164,113800002.0
2006-04-14 02:45:00,1.57157,1.5717,1.57157,1.5717,34400000.0
2006-04-14 02:46:00,1.57163,1.57163,1.57141,1.57141,32800000.0
2006-04-14 02:47:00,1.5716,1.5717,1.57145,1.57162,521300003.0
2006-04-14 02:48:00,1.57157,1.57173,1.57153,1.57165,185400000.0
2006-04-14 02:49:00,1.57151,1.57163,1.57151,1.57163,51900000.0
2006-04-14 02:50:00,1.57165,1.5717,1.57157,1.57163,91800001.0
2006-04-14 02:51:00,1.57163,1.5717,1.57152,1.57167,351099996.0
2006-04-14 02:52:00,1.57165,1.5717,1.57146,1.57154,233500000.0
2006-04-14 02:53:00,1.57163,1.5717,1.57148,1.57165,243199999.0
2006-04-14 02:54:00,1.57148,1.5716,1.57138,1.5715,206200003.0
2006-04-14 02:55:00,1.57152,1.57158,1.57138,1.5715,315900002.0
2006-04-14 02:56:00,1.57143,1.57158,1.57141,1.57154,315600001.0
2006-04-14 02:57:00,1.57155,1.57163,1.57134,1.57155,296800004.0
2006-04-14 02:58:00,1.57148,1.5716,1.57142,1.57147,308499995.0
2006-04-14 02:59:00,1.57152,1.57165,1.57152,1.5716,292900001.0
2006-04-14 03:00:00,1.5716,1.5716,1.5715,1.5715,34400000.0
2006-04-14 03:01:00,1.57143,1.57165,1.57143,1.5716,408200002.0
2006-04-14 03:02:00,1.57155,1.57165,1.57126,1.57126,369600000.0
2006-04-14 03:03:00,1.57165,1.57165,1.57144,1.57144,75899999.0
2006-04-14 03:04:00,1.5716,1.5716,1.57142,1.57142,106199998.0
2006-04-14 03:05:00,1.5716,1.5716,1.5715,1.5715,42899999.0
2006-04-14 03:06:00,1.57165,1.57165,1.5716,1.5716,61500000.0
2006-04-14 03:07:00,1.57155,1.5716,1.5714,1.57148,214000001.0
2006-04-14 03:08:00,1.57154,1.57171,1.57153,1.57162,202099998.0
2006-04-14 03:09:00,1.57152,1.57175,1.5715,1.57166,300800005.0
2006-04-14 03:10:00,1.57152,1.57167,1.57142,1.57155,246000006.0
2006-04-14 03:11:00,1.57154,1.57168,1.57152,1.57155,248099997.0
2006-04-14 03:12:00,1.57165,1.57172,1.5714,1.57165,334000004.0
2006-04-14 03:13:00,1.57155,1.57171,1.57148,1.57164,372400002.0
2006-04-14 03:14:00,1.57142,1.57161,1.57137,1.57153,329800003.0
2006-04-14 03:15:00,1.57138,1.57155,1.57138,1.57153,155000000.0
2006-04-14 03:16:00,1.57146,1.57166,1.57133,1.5715,281100002.0
2006-04-14 03:17:00,1.57148,1.57163,1.57145,1.57158,186200000.0
2006-04-14 03:18:00,1.57153,1.57158,1.57133,1.57155,391999997.0
2006-04-14 03:19:00,1.57162,1.57164,1.57146,1.57146,163300001.0
2006-04-14 03:20:00,1.57159,1.57164,1.57146,1.57153,372899999.0
2006-04-14 03:21:00,1.5715,1.5716,1.5715,1.5716,31200001.0
2006-04-14 03:22:00,1.57165,1.57165,1.5716,1.5716,1600000.0
2006-04-14 03:23:00,1.5715,1.57163,1.57141,1.57155,202199999.0
2006-04-14 03:24:00,1.5715,1.57165,1.57146,1.57165,264499999.0
2006-04-14 03:25:00,1.5715,1.5716,1.5715,1.5716,20800000.0
2006-04-14 03:26:00,1.57145,1.57158,1.57145,1.57158,35900000.0
2006-04-14 03:27:00,1.5715,1.5716,1.5715,1.5716,47099999.0
2006-04-14 03:28:00,1.57165,1.57165,1.57156,1.57156,118800000.0
2006-04-14 03:29:00,1.57155,1.57167,1.57144,1.5716,92999999.0
2006-04-14 03:30:00,1.57146,1.57158,1.57146,1.57158,52700001.0
2006-04-14 03:31:00,1.5715,1.5716,1.5715,1.5716,44000000.0
2006-04-14 03:32:00,1.57153,1.57168,1.57139,1.57158,311800002.0
2006-04-14 03:33:00,1.57153,1.57165,1.57147,1.57156,182299998.0
2006-04-14 03:34:00,1.57157,1.57165,1.57142,1.57155,315100003.0
2006-04-14 03:35:00,1.5715,1.5716,1.5715,1.5716,28000000.0
2006-04-14 03:36:00,1.57158,1.57165,1.57152,1.5716,130100005.0
2006-04-14 03:37:00,1.57135,1.57155,1.57135,1.57155,287100003.0
2006-04-14 03:38:00,1.5716,1.5716,1.57147,1.57147,155000006.0
2006-04-14 03:39:00,1.57139,1.5716,1.57139,1.5716,126699999.0
2006-04-14 03:40:00,1.57163,1.57167,1.57138,1.57141,349899997.0
2006-04-14 03:41:00,1.57136,1.57165,1.57136,1.57165,229000000.0
2006-04-14 03:42:00,1.57165,1.5717,1.57152,1.57157,319700001.0
2006-04-14 03:43:00,1.57164,1.57172,1.57149,1.57149,206800000.0
2006-04-14 03:44:00,1.57158,1.57175,1.57158,1.57175,203499999.0
2006-04-14 03:45:00,1.57167,1.57174,1.57151,1.57165,507099997.0
2006-04-14 03:46:00,1.57153,1.5717,1.57147,1.5717,189500000.0
2006-04-14 03:47:00,1.57163,1.5717,1.57152,1.57164,187000000.0
2006-04-14 03:48:00,1.57161,1.5717,1.57147,1.5716,51200000.0
2006-04-14 03:49:00,1.57163,1.57175,1.57155,1.57162,237500000.0
2006-04-14 03:50:00,1.57167,1.57177,1.57159,1.57177,95400001.0
2006-04-14 03:51:00,1.57178,1.57178,1.57161,1.57167,156300001.0
2006-04-14 03:52:00,1.57153,1.57167,1.57149,1.57164,142499999.0
2006-04-14 03:53:00,1.57162,1.57175,1.57162,1.57175,32800000.0
2006-04-14 03:54:00,1.57166,1.5718,1.57161,1.57168,399099996.0
2006-04-14 03:55:00,1.5717,1.57183,1.57163,1.57167,373999997.0
2006-04-14 03:56:00,1.5715,1.57175,1.5715,1.57175,244300001.0
2006-04-14 03:57:00,1.57172,1.57179,1.57172,1.57179,155700002.0
2006-04-14 03:58:00,1.57166,1.57183,1.57155,1.5717,395300000.0
2006-04-14 03:59:00,1.57156,1.57178,1.57156,1.57174,354500000.0
2006-04-14 04:00:00,1.57173,1.5718,1.57167,1.57175,81799999.0
2006-04-14 04:01:00,1.57163,1.57183,1.57157,1.57168,517399998.0
2006-04-14 04:02:00,1.57167,1.5719,1.57167,1.57186,261400003.0
2006-04-14 04:03:00,1.57162,1.57187,1.57151,1.57166,352900001.0
2006-04-14 04:04:00,1.57179,1.57181,1.57175,1.57175,64200000.0
2006-04-14 04:05:00,1.57171,1.57186,1.5717,1.57185,261500002.0
2006-04-14 04:06:00,1.57165,1.5718,1.57162,1.5718,317199997.0
2006-04-14 04:07:00,1.57175,1.5718,1.57143,1.5717,292600004.0
2006-04-14 04:08:00,1.57177,1.57183,1.57162,1.57176,203099999.0
2006-04-14 04:09:00,1.57143,1.5718,1.57143,1.57174,265999997.0
2006-04-14 04:10:00,1.57179,1.57185,1.57169,1.57174,306900005.0
2006-04-14 04:11:00,1.57165,1.57182,1.57156,1.5717,377000009.0
2006-04-14 04:12:00,1.57168,1.57183,1.57165,1.57165,173500000.0
2006-04-14 04:13:00,1.5716,1.57181,1.57156,1.57167,259500001.0
2006-04-14 04:14:00,1.57165,1.57175,1.57165,1.57175,143699997.0
2006-04-14 04:15:00,1.57175,1.5718,1.57175,1.5718,87000000.0
2006-04-14 04:16:00,1.57168,1.57183,1.57156,1.57175,304399997.0
2006-04-14 04:17:00,1.57175,1.57175,1.57165,1.57165,46400000.0
2006-04-14 04:18:00,1.57175,1.5718,1.57167,1.57173,55300002.0
2006-04-14 04:19:00,1.57156,1.57175,1.57153,1.5717,418899998.0
2006-04-14 04:20:00,1.57178,1.57178,1.5715,1.5715,57500000.0
2006-04-14 04:21:00,1.57176,1.57183,1.57161,1.57175,225099997.0
2006-04-14 04:22:00,1.5717,1.57175,1.57151,1.57165,281199999.0
2006-04-14 04:23:00,1.5717,1.57177,1.57154,1.57158,343500002.0
2006-04-14 04:24:00,1.5717,1.57175,1.57155,1.5716,329000001.0
2006-04-14 04:25:00,1.57168,1.57175,1.57146,1.57167,329799995.0
2006-04-14 04:26:00,1.57175,1.57175,1.5716,1.57168,329800003.0
2006-04-14 04:27:00,1.5717,1.57175,1.5717,1.57175,124599998.0
2006-04-14 04:28:00,1.57155,1.57172,1.57155,1.57172,91800002.0
2006-04-14 04:29:00,1.57165,1.57165,1.57147,1.57147,17600000.0
2006-04-14 04:30:00,1.57146,1.57168,1.57146,1.57168,49400000.0
2006-04-14 04:31:00,1.57162,1.57175,1.57162,1.57175,28800000.0
2006-04-14 04:32:00,1.5717,1.57178,1.57162,1.57171,92000000.0
2006-04-14 04:33:00,1.57179,1.57188,1.57172,1.57182,70300001.0
2006-04-14 04:34:00,1.57174,1.57185,1.57163,1.57185,112200000.0
2006-04-14 04:35:00,1.57187,1.57201,1.57175,1.57192,144800003.0
2006-04-14 04:36:00,1.57205,1.57205,1.572,1.572,10400000.0
2006-04-14 04:37:00,1.57207,1.57207,1.57184,1.57185,292799999.0
2006-04-14 04:38:00,1.57199,1.57209,1.57189,1.57202,281100000.0
2006-04-14 04:39:00,1.57192,1.57208,1.57185,1.57208,261900001.0
2006-04-14 04:40:00,1.57215,1.57215,1.57194,1.57194,171000001.0
2006-04-14 04:41:00,1.57198,1.57218,1.57198,1.57204,310100000.0
2006-04-14 04:42:00,1.5721,1.57225,1.5721,1.5722,477300001.0
2006-04-14 04:43:00,1.57197,1.57226,1.57197,1.57199,236999996.0
2006-04-14 04:44:00,1.5722,1.5722,1.57215,1.57215,65500000.0
2006-04-14 04:45:00,1.57196,1.57221,1.57196,1.57216,361200007.0
2006-04-14 04:46:00,1.57221,1.57236,1.57219,1.57223,337899997.0
2006-04-14 04:47:00,1.57219,1.57219,1.57193,1.57204,274699996.0
2006-04-14 04:48:00,1.57211,1.57211,1.57187,1.5719,282099999.0
2006-04-14 04:49:00,1.57218,1.57218,1.57195,1.572,201300000.0
2006-04-14 04:50:00,1.57207,1.5721,1.5718,1.57197,243699998.0
2006-04-14 04:51:00,1.572,1.5721,1.572,1.5721,69500000.0
2006-04-14 04:52:00,1.57207,1.57218,1.57202,1.57212,169699998.0
2006-04-14 04:53:00,1.57185,1.57221,1.57185,1.572,205400001.0
2006-04-14 04:54:00,1.57203,1.57215,1.57191,1.57212,267499998.0
2006-04-14 04:55:00,1.57197,1.57215,1.57197,1.57215,59100000.0
2006-04-14 04:56:00,1.57215,1.57215,1.57205,1.57205,42300002.0
2006-04-14 04:57:00,1.57214,1.5722,1.57199,1.57213,331499996.0
2006-04-14 04:58:00,1.57217,1.5722,1.57201,1.57205,501400002.0
2006-04-14 04:59:00,1.57215,1.57215,1.57205,1.57205,70300000.0
2006-04-14 05:00:00,1.57205,1.5722,1.57203,1.57215,328100000.0
2006-04-14 05:01:00,1.57215,1.57218,1.57205,1.57215,104700000.0
2006-04-14 05:02:00,1.5721,1.57223,1.57197,1.5721,258200000.0
2006-04-14 05:03:00,1.57223,1.57232,1.57207,1.5722,227299997.0
2006-04-14 05:04:00,1.57235,1.57241,1.57221,1.57221,322000002.0
2006-04-14 05:05:00,1.57238,1.57247,1.5722,1.57234,336900000.0
2006-04-14 05:06:00,1.57243,1.57243,1.57227,1.57227,162100001.0
2006-04-14 05:07:00,1.57233,1.57239,1.57223,1.57232,256500003.0
2006-04-14 05:08:00,1.57219,1.57235,1.57212,1.5722,328800002.0
2006-04-14 05:09:00,1.57227,1.57227,1.57214,1.57214,27200000.0
2006-04-14 05:10:00,1.5723,1.5723,1.57215,1.57215,57100000.0
2006-04-14 05:11:00,1.57237,1.57241,1.57219,1.57219,234100002.0
2006-04-14 05:12:00,1.5722,1.5724,1.57216,1.5724,281300000.0
2006-04-14 05:13:00,1.57234,1.5724,1.57225,1.57235,159500001.0
2006-04-14 05:14:00,1.57227,1.57242,1.57227,1.57235,232000002.0
2006-04-14 05:15:00,1.57242,1.57242,1.57227,1.57238,108800001.0
2006-04-14 05:16:00,1.57223,1.57251,1.57222,1.57242,185499999.0
2006-04-14 05:17:00,1.57242,1.57249,1.57238,1.57249,35100000.0
2006-04-14 05:18:00,1.57241,1.57249,1.57232,1.57236,239899998.0
2006-04-14 05:19:00,1.57216,1.57233,1.57216,1.57233,123799999.0
2006-04-14 05:20:00,1.5724,1.57245,1.5723,1.57235,131700001.0
2006-04-14 05:21:00,1.57232,1.57246,1.57211,1.57231,228800002.0
2006-04-14 05:22:00,1.57233,1.57248,1.5723,1.5723,343299998.0
2006-04-14 05:23:00,1.57231,1.57243,1.57223,1.5723,255300005.0
2006-04-14 05:24:00,1.57232,1.57255,1.57214,1.57241,354699998.0
2006-04-14 05:25:00,1.57242,1.5725,1.57225,1.57233,287299999.0
2006-04-14 05:26:00,1.57235,1.57253,1.57233,1.5724,300100003.0
2006-04-14 05:27:00,1.57223,1.5725,1.57223,1.57242,349799999.0
2006-04-14 05:28:00,1.57247,1.57253,1.57236,1.57238,79400000.0
2006-04-14 05:29:00,1.57241,1.57253,1.57234,1.57253,173400001.0
2006-04-14 05:30:00,1.57247,1.57252,1.57231,1.57246,186600004.0
2006-04-14 05:31:00,1.5725,1.5725,1.57245,1.57245,64700002.0
2006-04-14 05:32:00,1.57235,1.5725,1.57235,1.57245,481500000.0
2006-04-14 05:33:00,1.57237,1.57252,1.57224,1.57243,321600001.0
2006-04-14 05:34:00,1.57233,1.5725,1.57227,1.5725,202099999.0
2006-04-14 05:35:00,1.57245,1.57245,1.57235,1.57235,12800000.0
2006-04-14 05:36:00,1.57228,1.57252,1.57226,1.5725,374599999.0
2006-04-14 05:37:00,1.57243,1.57254,1.57227,1.57241,206899998.0
2006-04-14 05:38:00,1.57252,1.57252,1.57249,1.57249,41500000.0
2006-04-14 05:39:00,1.57227,1.5725,1.57227,1.57242,166200001.0
2006-04-14 05:40:00,1.5725,1.5725,1.57226,1.57226,90700000.0
2006-04-14 05:41:00,1.57237,1.5725,1.57237,1.5725,131699999.0
2006-04-14 05:42:00,1.57247,1.57248,1.57228,1.57237,144599999.0
2006-04-14 05:43:00,1.5724,1.57252,1.57227,1.57243,248200000.0
2006-04-14 05:44:00,1.5725,1.5725,1.57228,1.57228,31200000.0
2006-04-14 05:45:00,1.57235,1.5725,1.57235,1.57245,142799999.0
2006-04-14 05:46:00,1.57248,1.57248,1.5723,1.5723,85500000.0
2006-04-14 05:47:00,1.57236,1.57245,1.57218,1.5724,401499996.0
2006-04-14 05:48:00,1.57242,1.57247,1.57226,1.57226,448200003.0
2006-04-14 05:49:00,1.5724,1.57255,1.57222,1.57222,396800002.0
2006-04-14 05:50:00,1.57248,1.57248,1.57223,1.5723,323399998.0
2006-04-14 05:51:00,1.5724,1.57248,1.57218,1.57228,257899997.0
2006-04-14 05:52:00,1.57229,1.57255,1.57229,1.57253,305999999.0
2006-04-14 05:53:00,1.57253,1.57257,1.57229,1.5723,577499996.0
2006-04-14 05:54:00,1.5724,1.57248,1.57222,1.57222,381900005.0
2006-04-14 05:55:00,1.57211,1.57228,1.572,1.57206,188399998.0
2006-04-14 05:56:00,1.57206,1.57218,1.57206,1.57218,116600000.0
2006-04-14 05:57:00,1.57215,1.5722,1.57201,1.57212,179800000.0
2006-04-14 05:58:00,1.57219,1.57236,1.57213,1.57223,373000006.0
2006-04-14 05:59:00,1.57245,1.57245,1.57226,1.5723,453200002.0
2006-04-14 06:00:00,1.57227,1.57242,1.57216,1.57242,279499998.0
2006-04-14 06:01:00,1.57238,1.57249,1.57225,1.57238,431000004.0
2006-04-14 06:02:00,1.5724,1.5724,1.57225,1.57225,312300004.0
2006-04-14 06:03:00,1.57225,1.57243,1.57225,1.57243,286899999.0
2006-04-14 06:04:00,1.57233,1.57243,1.57218,1.57233,229000001.0
2006-04-14 06:05:00,1.57223,1.57239,1.57219,1.57227,302600006.0
2006-04-14 06:06:00,1.57227,1.57231,1.5721,1.57219,435000006.0
2006-04-14 06:07:00,1.57237,1.57241,1.57205,1.57205,236200002.0
2006-04-14 06:08:00,1.57218,1.57235,1.57205,1.57222,307500000.0
2006-04-14 06:09:00,1.57235,1.57238,1.57217,1.57228,418900004.0
2006-04-14 06:10:00,1.57216,1.57228,1.57203,1.57221,324199999.0
2006-04-14 06:11:00,1.57234,1.57234,1.57209,1.57215,230400000.0
2006-04-14 06:12:00,1.5722,1.57232,1.57207,1.57225,344200004.0
2006-04-14 06:13:00,1.5723,1.5723,1.57207,1.57229,223600003.0
2006-04-14 06:14:00,1.57227,1.57235,1.57214,1.57226,218700002.0
2006-04-14 06:15:00,1.57232,1.57235,1.57224,1.57229,215900002.0
2006-04-14 06:16:00,1.5723,1.5723,1.5722,1.5722,28000000.0
2006-04-14 06:17:00,1.57227,1.57235,1.57221,1.57227,298199999.0
2006-04-14 06:18:00,1.57223,1.5723,1.57209,1.57225,321500000.0
2006-04-14 06:19:00,1.57225,1.57232,1.57211,1.57211,344600001.0
2006-04-14 06:20:00,1.57227,1.57235,1.57214,1.5723,361000004.0
2006-04-14 06:21:00,1.57204,1.57237,1.57204,1.57215,87900000.0
2006-04-14 06:22:00,1.57227,1.57235,1.57209,1.57225,179500002.0
2006-04-14 06:23:00,1.57224,1.57235,1.57201,1.5723,430800004.0
2006-04-14 06:24:00,1.5723,1.57235,1.5721,1.57227,202799996.0
2006-04-14 06:25:00,1.5723,1.57235,1.57216,1.57216,227100000.0
2006-04-14 06:26:00,1.57229,1.57237,1.57203,1.57227,258400003.0
2006-04-14 06:27:00,1.57235,1.57238,1.57224,1.5723,321300001.0
2006-04-14 06:28:00,1.57232,1.57238,1.57215,1.57228,294100003.0
2006-04-14 06:29:00,1.57232,1.57237,1.57221,1.57235,182299998.0
2006-04-14 06:30:00,1.57214,1.57227,1.57214,1.57227,42400000.0
2006-04-14 06:31:00,1.57207,1.57217,1.57195,1.57195,278800006.0
2006-04-14 06:32:00,1.5722,1.5722,1.57204,1.57204,323300000.0
2006-04-14 06:33:00,1.57213,1.57218,1.572,1.57206,71099999.0
2006-04-14 06:34:00,1.57217,1.57225,1.57207,1.57225,315099998.0
2006-04-14 06:35:00,1.57218,1.57227,1.57208,1.5721,232499996.0
2006-04-14 06:36:00,1.57218,1.57218,1.57192,1.57192,143900003.0
2006-04-14 06:37:00,1.5722,1.5722,1.57215,1.57215,27200000.0
2006-04-14 06:38:00,1.57204,1.57218,1.57202,1.57215,111900000.0
2006-04-14 06:39:00,1.57198,1.57215,1.57193,1.57205,111800002.0
2006-04-14 06:40:00,1.57199,1.5722,1.57199,1.57212,252800004.0
2006-04-14 06:41:00,1.57222,1.57222,1.57201,1.57201,77500000.0
2006-04-14 06:42:00,1.57211,1.57228,1.57211,1.57228,260600002.0
2006-04-14 06:43:00,1.57222,1.5723,1.57207,1.57225,147600000.0
2006-04-14 06:44:00,1.57218,1.57225,1.57209,1.5721,217400000.0
2006-04-14 06:45:00,1.57221,1.5723,1.5721,1.57216,306799998.0
2006-04-14 06:46:00,1.57215,1.5723,1.57207,1.5722,352099999.0
2006-04-14 06:47:00,1.57215,1.57225,1.57215,1.57225,9600000.0
2006-04-14 06:48:00,1.57219,1.5723,1.57208,1.5722,199300004.0
2006-04-14 06:49:00,1.57228,1.5723,1.57208,1.57212,171400000.0
2006-04-14 06:50:00,1.57205,1.5723,1.57205,1.57227,305899995.0
2006-04-14 06:51:00,1.57225,1.57225,1.57215,1.57215,142099999.0
2006-04-14 06:52:00,1.57217,1.57232,1.57209,1.5723,331999998.0
2006-04-14 06:53:00,1.57214,1.57225,1.5721,1.57225,114900000.0
2006-04-14 06:54:00,1.57208,1.5723,1.57208,1.57228,259000000.0
2006-04-14 06:55:00,1.57235,1.57235,1.5721,1.5722,284300007.0
2006-04-14 06:56:00,1.5722,1.57225,1.57207,1.5721,222900002.0
2006-04-14 06:57:00,1.57216,1.57232,1.57208,1.57215,242299999.0
2006-04-14 06:58:00,1.5723,1.5723,1.57225,1.57225,118999999.0
2006-04-14 06:59:00,1.57225,1.5723,1.57217,1.5722,208300001.0
2006-04-14 07:00:00,1.57211,1.5723,1.57206,1.57227,320899999.0
2006-04-14 07:01:00,1.57225,1.5723,1.57215,1.57223,235800001.0
2006-04-14 07:02:00,1.57215,1.57225,1.57215,1.57225,97400002.0
2006-04-14 07:03:00,1.57215,1.57225,1.57215,1.57225,178899999.0
2006-04-14 07:04:00,1.57195,1.5723,1.57195,1.5723,389000003.0
2006-04-14 07:05:00,1.57205,1.5723,1.57205,1.57223,208000003.0
2006-04-14 07:06:00,1.5722,1.5722,1.57205,1.57205,43200001.0
2006-04-14 07:07:00,1.57215,1.57225,1.57215,1.57225,81400002.0
2006-04-14 07:08:00,1.57205,1.5722,1.57205,1.5722,43099999.0
2006-04-14 07:09:00,1.57215,1.57232,1.57205,1.5722,299100000.0
2006-04-14 07:10:00,1.57203,1.57225,1.57203,1.57225,126000002.0
2006-04-14 07:11:00,1.57222,1.5723,1.5721,1.57215,115399999.0
2006-04-14 07:12:00,1.57215,1.5723,1.57215,1.57225,190100003.0
2006-04-14 07:13:00,1.57206,1.5723,1.57206,1.57223,187899999.0
2006-04-14 07:14:00,1.5722,1.5723,1.57208,1.57222,131999998.0
2006-04-14 07:15:00,1.57219,1.57235,1.57206,1.57228,416100005.0
2006-04-14 07:16:00,1.57211,1.57232,1.57211,1.5723,254099999.0
2006-04-14 07:17:00,1.5722,1.5723,1.5722,1.5723,83900000.0
2006-04-14 07:18:00,1.5723,1.57235,1.57219,1.57222,260300000.0
2006-04-14 07:19:00,1.57214,1.57233,1.57214,1.57227,172900002.0
2006-04-14 07:20:00,1.57212,1.57237,1.57212,1.57229,346500002.0
2006-04-14 07:21:00,1.5723,1.57233,1.57218,1.57221,196100000.0
2006-04-14 07:22:00,1.57204,1.57236,1.57204,1.57236,267600001.0
2006-04-14 07:23:00,1.5722,1.57235,1.57216,1.57229,327399997.0
2006-04-14 07:24:00,1.57225,1.57233,1.57212,1.57222,267000001.0
2006-04-14 07:25:00,1.57222,1.57225,1.5721,1.57214,184599999.0
2006-04-14 07:26:00,1.5722,1.5723,1.57196,1.57225,379399995.0
2006-04-14 07:27:00,1.57213,1.57225,1.572,1.5722,393699999.0
2006-04-14 07:28:00,1.57227,1.57227,1.57206,1.57206,98400000.0
2006-04-14 07:29:00,1.5722,1.57225,1.5721,1.57217,186700006.0
2006-04-14 07:30:00,1.5721,1.57225,1.5721,1.57225,161700004.0
2006-04-14 07:31:00,1.57222,1.57222,1.57214,1.57214,8000000.0
2006-04-14 07:32:00,1.57221,1.57221,1.5719,1.5719,291699997.0
2006-04-14 07:33:00,1.57198,1.57215,1.57192,1.57208,246999998.0
2006-04-14 07:34:00,1.5721,1.57215,1.57194,1.57198,282900000.0
2006-04-14 07:35:00,1.57207,1.57211,1.57192,1.57203,228900005.0
2006-04-14 07:36:00,1.57212,1.57212,1.57197,1.572,185100003.0
2006-04-14 07:37:00,1.57212,1.57216,1.57192,1.57207,392500006.0
2006-04-14 07:38:00,1.57198,1.57207,1.57187,1.57195,229800001.0
2006-04-14 07:39:00,1.57198,1.57206,1.57192,1.57199,109999999.0
2006-04-14 07:40:00,1.57191,1.57205,1.57181,1.57196,209600001.0
2006-04-14 07:41:00,1.57192,1.57192,1.57154,1.5718,311200002.0
2006-04-14 07:42:00,1.57179,1.57191,1.57164,1.57187,334600006.0
2006-04-14 07:43:00,1.57171,1.57188,1.57165,1.57188,376699994.0
2006-04-14 07:44:00,1.57175,1.5719,1.57172,1.57172,214900006.0
2006-04-14 07:45:00,1.57183,1.5719,1.57175,1.57185,384300006.0
2006-04-14 07:46:00,1.57183,1.5719,1.57177,1.57185,33600000.0
2006-04-14 07:47:00,1.57174,1.5719,1.57174,1.57185,218100002.0
2006-04-14 07:48:00,1.57188,1.57195,1.57178,1.57181,292899999.0
2006-04-14 07:49:00,1.5718,1.57195,1.5718,1.57185,179400001.0
2006-04-14 07:50:00,1.57188,1.57188,1.57177,1.57177,35300001.0
2006-04-14 07:51:00,1.57185,1.57196,1.57167,1.5718,339200002.0
2006-04-14 07:52:00,1.57179,1.57194,1.57171,1.57186,166599998.0
2006-04-14 07:53:00,1.57185,1.57186,1.57173,1.57174,160800001.0
2006-04-14 07:54:00,1.57166,1.57204,1.57166,1.57197,331400002.0
2006-04-14 07:55:00,1.57175,1.57185,1.57175,1.57185,47100000.0
2006-04-14 07:56:00,1.57189,1.57192,1.57186,1.5719,51899999.0
2006-04-14 07:57:00,1.5719,1.5719,1.57185,1.57185,39099998.0
2006-04-14 07:58:00,1.57183,1.57183,1.57171,1.57171,49599998.0
2006-04-14 07:59:00,1.57186,1.57194,1.5718,1.57189,407299996.0
2006-04-14 08:00:00,1.5717,1.57187,1.5717,1.57187,104400001.0
2006-04-14 08:01:00,1.5718,1.57195,1.57175,1.57195,571700005.0
2006-04-14 08:02:00,1.57193,1.57193,1.57164,1.57174,205799996.0
2006-04-14 08:03:00,1.57161,1.57182,1.57161,1.57182,149500004.0
2006-04-14 08:04:00,1.57178,1.57185,1.57167,1.57168,263500002.0
2006-04-14 08:05:00,1.57182,1.57188,1.57182,1.57188,67499999.0
2006-04-14 08:06:00,1.57183,1.57183,1.57147,1.57147,291899998.0
2006-04-14 08:07:00,1.57175,1.57188,1.57156,1.5718,483100000.0
2006-04-14 08:08:00,1.57185,1.57188,1.57173,1.57177,78499998.0
2006-04-14 08:09:00,1.57172,1.57193,1.57172,1.5719,259200005.0
2006-04-14 08:10:00,1.57153,1.57195,1.57153,1.5719,265200002.0
2006-04-14 08:11:00,1.57186,1.57197,1.57174,1.57189,201899998.0
2006-04-14 08:12:00,1.57165,1.5718,1.57165,1.5718,111000000.0
2006-04-14 08:13:00,1.57183,1.5719,1.5717,1.5718,370500001.0
2006-04-14 08:14:00,1.57188,1.572,1.57167,1.57167,462999999.0
2006-04-14 08:15:00,1.5717,1.57189,1.5717,1.57189,39100000.0
2006-04-14 08:16:00,1.57175,1.57185,1.57159,1.57171,19700000.0
2006-04-14 08:17:00,1.5718,1.5718,1.57165,1.57165,53500000.0
2006-04-14 08:18:00,1.57183,1.57193,1.57181,1.57182,205200003.0
2006-04-14 08:19:00,1.57196,1.57199,1.57175,1.57191,163700000.0
2006-04-14 08:20:00,1.572,1.572,1.57179,1.57185,246999999.0
2006-04-14 08:21:00,1.57172,1.57203,1.57172,1.57203,158299999.0
2006-04-14 08:22:00,1.57192,1.57192,1.57173,1.57173,92400000.0
2006-04-14 08:23:00,1.57185,1.57194,1.57171,1.57171,197300003.0
2006-04-14 08:24:00,1.57192,1.57196,1.57173,1.57192,378700001.0
2006-04-14 08:25:00,1.57171,1.57183,1.57171,1.57183,134300000.0
2006-04-14 08:26:00,1.5718,1.57191,1.57167,1.57188,281499998.0
2006-04-14 08:27:00,1.5718,1.57195,1.5716,1.57186,239399997.0
2006-04-14 08:28:00,1.57182,1.57194,1.57173,1.57183,308999998.0
2006-04-14 08:29:00,1.5718,1.57195,1.5718,1.57195,129400000.0
2006-04-14 08:30:00,1.57182,1.57195,1.57182,1.57195,94200001.0
2006-04-14 08:31:00,1.57185,1.57194,1.57169,1.57176,382700000.0
2006-04-14 08:32:00,1.57189,1.572,1.57181,1.57185,216000001.0
2006-04-14 08:33:00,1.57198,1.572,1.57177,1.57185,356099996.0
2006-04-14 08:34:00,1.57182,1.57194,1.57176,1.57177,292299999.0
2006-04-14 08:35:00,1.57182,1.57182,1.5717,1.57178,53199998.0
2006-04-14 08:36:00,1.5718,1.57187,1.57167,1.57167,416300006.0
2006-04-14 08:37:00,1.57178,1.57189,1.57172,1.57181,321500001.0
2006-04-14 08:38:00,1.57179,1.57179,1.57164,1.57167,240499998.0
2006-04-14 08:39:00,1.57177,1.57188,1.57175,1.5718,383299995.0
2006-04-14 08:40:00,1.57168,1.57185,1.57167,1.57176,169099999.0
2006-04-14 08:41:00,1.57182,1.57182,1.57153,1.5716,344799995.0
2006-04-14 08:42:00,1.57162,1.57176,1.57155,1.5717,328400004.0
2006-04-14 08:43:00,1.57159,1.57173,1.57159,1.57173,67900000.0
2006-04-14 08:44:00,1.57165,1.57177,1.57165,1.57177,75100001.0
2006-04-14 08:45:00,1.5718,1.5718,1.5714,1.5717,441399997.0
2006-04-14 08:46:00,1.57157,1.57175,1.57151,1.57175,236900000.0
2006-04-14 08:47:00,1.57175,1.5718,1.57158,1.57165,344999996.0
2006-04-14 08:48:00,1.57171,1.57177,1.57143,1.57167,176399999.0
2006-04-14 08:49:00,1.5717,1.57178,1.57155,1.57165,331399999.0
2006-04-14 08:50:00,1.57175,1.5718,1.57159,1.57163,233399995.0
2006-04-14 08:51:00,1.57153,1.57169,1.57153,1.57169,51700000.0
2006-04-14 08:52:00,1.57173,1.57173,1.57166,1.57166,16200000.0
2006-04-14 08:53:00,1.5717,1.57175,1.5716,1.57168,154700003.0
2006-04-14 08:54:00,1.57153,1.57175,1.57153,1.57167,308600003.0
2006-04-14 08:55:00,1.57168,1.57175,1.57162,1.5717,43900000.0
2006-04-14 08:56:00,1.5716,1.5717,1.5716,1.5717,32800000.0
2006-04-14 08:57:00,1.57166,1.57175,1.57154,1.57165,36800000.0
2006-04-14 08:58:00,1.57165,1.57175,1.57149,1.57155,218099997.0
2006-04-14 08:59:00,1.5717,1.57175,1.57162,1.57168,147000002.0
2006-04-14 09:00:00,1.57156,1.57175,1.57156,1.57175,220999994.0
2006-04-14 09:01:00,1.57157,1.57174,1.57157,1.5717,289100006.0
2006-04-14 09:02:00,1.5716,1.57175,1.5716,1.57171,191700004.0
2006-04-14 09:03:00,1.57155,1.57165,1.57151,1.57163,28300000.0
2006-04-14 09:04:00,1.57151,1.5717,1.57151,1.5717,260100000.0
2006-04-14 09:05:00,1.57155,1.57165,1.57136,1.57151,209400002.0
2006-04-14 09:06:00,1.5715,1.57159,1.57139,1.57156,263100001.0
2006-04-14 09:07:00,1.57154,1.57163,1.57142,1.57146,105200001.0
2006-04-14 09:08:00,1.5716,1.5716,1.5715,1.5715,81400002.0
2006-04-14 09:09:00,1.57145,1.57162,1.57139,1.57158,254000003.0
2006-04-14 09:10:00,1.5715,1.5716,1.5715,1.5716,51300000.0
2006-04-14 09:11:00,1.57157,1.57165,1.57146,1.57148,300000003.0
2006-04-14 09:12:00,1.57151,1.57158,1.57146,1.57155,229900000.0
2006-04-14 09:13:00,1.57157,1.57157,1.57139,1.5715,304800005.0
2006-04-14 09:14:00,1.57152,1.57155,1.57137,1.5714,352500000.0
2006-04-14 09:15:00,1.57139,1.57156,1.57135,1.5715,369500002.0
2006-04-14 09:16:00,1.57145,1.57158,1.57145,1.57158,105399999.0
2006-04-14 09:17:00,1.57137,1.57168,1.57137,1.57157,259000001.0
2006-04-14 09:18:00,1.57158,1.57162,1.57156,1.5716,124499998.0
2006-04-14 09:19:00,1.57138,1.57158,1.57138,1.57141,249900003.0
2006-04-14 09:20:00,1.57163,1.57163,1.57137,1.57137,113300002.0
2006-04-14 09:21:00,1.57141,1.57163,1.57136,1.57149,167699999.0
2006-04-14 09:22:00,1.57147,1.57169,1.57147,1.57166,270800005.0
2006-04-14 09:23:00,1.57161,1.57167,1.57147,1.57151,308200007.0
2006-04-14 09:24:00,1.57158,1.57165,1.57143,1.57155,320299998.0
2006-04-14 09:25:00,1.57151,1.57165,1.5715,1.57165,167900000.0
2006-04-14 09:26:00,1.57165,1.57165,1.57152,1.57152,124900000.0
2006-04-14 09:27:00,1.57149,1.57168,1.57137,1.57168,269199999.0
2006-04-14 09:28:00,1.5716,1.57167,1.5714,1.5714,276900004.0
2006-04-14 09:29:00,1.57157,1.57163,1.57145,1.5716,368699999.0
2006-04-14 09:30:00,1.57165,1.57165,1.5716,1.5716,49600000.0
2006-04-14 09:31:00,1.57155,1.57165,1.57147,1.57158,393499999.0
2006-04-14 09:32:00,1.57145,1.57158,1.57145,1.57158,20000000.0
2006-04-14 09:33:00,1.57158,1.57165,1.57145,1.5716,268699999.0
2006-04-14 09:34:00,1.57163,1.57163,1.57145,1.57145,143300000.0
2006-04-14 09:35:00,1.5716,1.57162,1.57149,1.57157,200600000.0
2006-04-14 09:36:00,1.57138,1.57163,1.57138,1.57155,234099999.0
2006-04-14 09:37:00,1.57153,1.5716,1.57146,1.57155,50800000.0
2006-04-14 09:38:00,1.57146,1.57155,1.57124,1.5715,256799999.0
2006-04-14 09:39:00,1.5714,1.57155,1.5714,1.57145,181200002.0
2006-04-14 09:40:00,1.5714,1.5715,1.5714,1.5715,32000000.0
2006-04-14 09:41:00,1.57148,1.57155,1.57137,1.5715,330299995.0
2006-04-14 09:42:00,1.5716,1.57161,1.57145,1.57145,284999999.0
2006-04-14 09:43:00,1.57158,1.57163,1.57142,1.57153,334400002.0
2006-04-14 09:44:00,1.57155,1.57155,1.57129,1.57129,223599998.0
2006-04-14 09:45:00,1.57157,1.57157,1.5714,1.5714,25600000.0
2006-04-14 09:46:00,1.5716,1.57165,1.5716,1.57165,69200002.0
2006-04-14 09:47:00,1.5716,1.57165,1.57148,1.5715,194999999.0
2006-04-14 09:48:00,1.57148,1.57165,1.57146,1.57163,613399995.0
2006-04-14 09:49:00,1.5715,1.5716,1.5715,1.5716,200500003.0
2006-04-14 09:50:00,1.57157,1.57165,1.5714,1.57165,190300000.0
2006-04-14 09:51:00,1.57165,1.57165,1.5715,1.5715,166799998.0
2006-04-14 09:52:00,1.57148,1.5716,1.57146,1.5716,37100000.0
2006-04-14 09:53:00,1.5716,1.57165,1.57141,1.57157,222999998.0
2006-04-14 09:54:00,1.57159,1.57168,1.57146,1.57158,315699999.0
2006-04-14 09:55:00,1.57147,1.57167,1.57135,1.57158,361299999.0
2006-04-14 09:56:00,1.57145,1.5716,1.57144,1.5716,260700000.0
2006-04-14 09:57:00,1.57165,1.57168,1.5715,1.5715,314300001.0
2006-04-14 09:58:00,1.5716,1.57163,1.57151,1.57155,60400000.0
2006-04-14 09:59:00,1.57159,1.57162,1.57142,1.57147,226699999.0
2006-04-14 10:00:00,1.57146,1.5716,1.57142,1.57156,296200002.0
2006-04-14 10:01:00,1.57165,1.57167,1.57144,1.5716,281600000.0
2006-04-14 10:02:00,1.5714,1.57165,1.57134,1.5716,410600006.0
2006-04-14 10:03:00,1.57151,1.57165,1.57151,1.57165,75900000.0
2006-04-14 10:04:00,1.57164,1.57164,1.57143,1.57148,310699999.0
2006-04-14 10:05:00,1.57154,1.57165,1.5713,1.5713,274699999.0
2006-04-14 10:06:00,1.57145,1.57158,1.57141,1.57153,193600004.0
2006-04-14 10:07:00,1.57155,1.57162,1.57139,1.5716,260400002.0
2006-04-14 10:08:00,1.57155,1.57165,1.57136,1.57157,510900005.0
2006-04-14 10:09:00,1.57156,1.57166,1.57135,1.57139,184000004.0
2006-04-14 10:10:00,1.57136,1.57149,1.57129,1.57144,237599996.0
2006-04-14 10:11:00,1.57145,1.57155,1.57136,1.57153,279500001.0
2006-04-14 10:12:00,1.57137,1.57149,1.57119,1.57134,287599999.0
2006-04-14 10:13:00,1.57143,1.57152,1.57134,1.5715,134200001.0
2006-04-14 10:14:00,1.5715,1.5715,1.57127,1.57142,352900004.0
2006-04-14 10:15:00,1.5715,1.57152,1.57135,1.57135,214299999.0
2006-04-14 10:16:00,1.57141,1.57154,1.57133,1.5715,391000005.0
2006-04-14 10:17:00,1.57153,1.57158,1.57137,1.57137,308700002.0
2006-04-14 10:18:00,1.5714,1.57155,1.57134,1.57147,158399997.0
2006-04-14 10:19:00,1.5715,1.57155,1.5714,1.57148,204800002.0
2006-04-14 10:20:00,1.57132,1.5715,1.57132,1.5715,46200001.0
2006-04-14 10:21:00,1.57131,1.57152,1.57125,1.57139,231899998.0
2006-04-14 10:22:00,1.57128,1.5714,1.57122,1.57135,33500000.0
2006-04-14 10:23:00,1.57145,1.5715,1.57127,1.57142,238299998.0
2006-04-14 10:24:00,1.57152,1.57152,1.57128,1.57142,214200000.0
2006-04-14 10:25:00,1.57135,1.57142,1.57105,1.57123,502199999.0
2006-04-14 10:26:00,1.57135,1.5714,1.57122,1.57123,231799997.0
2006-04-14 10:27:00,1.57123,1.57143,1.57118,1.5714,277899999.0
2006-04-14 10:28:00,1.57133,1.5714,1.57125,1.5714,231400002.0
2006-04-14 10:29:00,1.57133,1.5714,1.57122,1.57133,101900003.0
2006-04-14 10:30:00,1.57118,1.57145,1.57111,1.57136,272800002.0
2006-04-14 10:31:00,1.57135,1.5714,1.57112,1.57124,266800001.0
2006-04-14 10:32:00,1.57135,1.5714,1.57117,1.57117,301500001.0
2006-04-14 10:33:00,1.57127,1.5714,1.57117,1.5713,265600003.0
2006-04-14 10:34:00,1.57135,1.5714,1.57117,1.57117,203100001.0
2006-04-14 10:35:00,1.5712,1.57143,1.57116,1.5713,304499995.0
2006-04-14 10:36:00,1.57126,1.57143,1.57126,1.5714,251800001.0
2006-04-14 10:37:00,1.5714,1.5714,1.57117,1.57125,237000004.0
2006-04-14 10:38:00,1.57125,1.57143,1.57122,1.57135,179499999.0
2006-04-14 10:39:00,1.57135,1.5714,1.57125,1.57133,304300000.0
2006-04-14 10:40:00,1.57115,1.5714,1.57115,1.5714,207400001.0
2006-04-14 10:41:00,1.57122,1.5714,1.57114,1.5713,362399999.0
2006-04-14 10:42:00,1.57117,1.5714,1.57117,1.57135,169900002.0
2006-04-14 10:43:00,1.5714,1.5714,1.57099,1.57133,416499996.0
2006-04-14 10:44:00,1.5714,1.5714,1.57118,1.57125,237299998.0
2006-04-14 10:45:00,1.5714,1.5714,1.57135,1.57135,126099998.0
2006-04-14 10:46:00,1.57129,1.57135,1.57114,1.5713,239400002.0
2006-04-14 10:47:00,1.5714,1.5714,1.57114,1.57114,256000002.0
2006-04-14 10:48:00,1.57127,1.5714,1.57127,1.5714,53600000.0
2006-04-14 10:49:00,1.57126,1.5714,1.57125,1.57135,427100005.0
2006-04-14 10:50:00,1.57115,1.57135,1.57115,1.57135,133299998.0
2006-04-14 10:51:00,1.57127,1.5714,1.57108,1.5713,414800005.0
2006-04-14 10:52:00,1.57118,1.5714,1.57118,1.57123,179299997.0
2006-04-14 10:53:00,1.57138,1.5714,1.57124,1.57133,123000000.0
2006-04-14 10:54:00,1.57135,1.57143,1.57125,1.57125,183700000.0
2006-04-14 10:55:00,1.5713,1.57143,1.57117,1.57126,314799998.0
2006-04-14 10:56:00,1.57135,1.57143,1.5712,1.5714,438300004.0
2006-04-14 10:57:00,1.57124,1.57146,1.57119,1.57146,268400004.0
2006-04-14 10:58:00,1.57145,1.57145,1.5713,1.5713,156700002.0
2006-04-14 10:59:00,1.57143,1.57151,1.57126,1.57128,245800004.0
2006-04-14 11:00:00,1.5713,1.57156,1.5713,1.57136,277200003.0
2006-04-14 11:01:00,1.57155,1.57155,1.57134,1.57147,192000005.0
2006-04-14 11:02:00,1.57155,1.57155,1.57141,1.57141,108800001.0
2006-04-14 11:03:00,1.5715,1.57155,1.57136,1.57136,361400002.0
2006-04-14 11:04:00,1.57125,1.57148,1.57114,1.57136,271600001.0
2006-04-14 11:05:00,1.57136,1.57152,1.57136,1.57152,246700005.0
2006-04-14 11:06:00,1.5715,1.5715,1.57145,1.57145,126099998.0
2006-04-14 11:07:00,1.5715,1.5715,1.57135,1.57135,194099998.0
2006-04-14 11:08:00,1.57147,1.57148,1.57137,1.57138,100700001.0
2006-04-14 11:09:00,1.57139,1.57155,1.57133,1.57155,186100001.0
2006-04-14 11:10:00,1.57151,1.57153,1.5713,1.57134,250099999.0
2006-04-14 11:11:00,1.57158,1.57158,1.57145,1.57145,119999997.0
2006-04-14 11:12:00,1.57151,1.57158,1.5714,1.57145,285100000.0
2006-04-14 11:13:00,1.57155,1.5716,1.57137,1.57153,208999998.0
2006-04-14 11:14:00,1.57147,1.57163,1.57143,1.5716,350300003.0
2006-04-14 11:15:00,1.57155,1.5716,1.57136,1.57152,318399997.0
2006-04-14 11:16:00,1.57146,1.5716,1.57143,1.57148,106699999.0
2006-04-14 11:17:00,1.5715,1.57163,1.57137,1.57143,227600000.0
2006-04-14 11:18:00,1.57155,1.5716,1.57144,1.57153,199400000.0
2006-04-14 11:19:00,1.57145,1.5716,1.57142,1.5716,342600000.0
2006-04-14 11:20:00,1.57158,1.57163,1.57144,1.57145,292699996.0
2006-04-14 11:21:00,1.57154,1.5716,1.57143,1.5716,156700002.0
2006-04-14 11:22:00,1.57135,1.57155,1.57131,1.57147,227599999.0
2006-04-14 11:23:00,1.5715,1.57158,1.57135,1.57135,237600002.0
2006-04-14 11:24:00,1.57135,1.5716,1.57135,1.57155,405499997.0
2006-04-14 11:25:00,1.57143,1.5716,1.57125,1.5716,272199998.0
2006-04-14 11:26:00,1.57146,1.5716,1.57146,1.5716,230900002.0
2006-04-14 11:27:00,1.57145,1.5716,1.57144,1.5716,281400001.0
2006-04-14 11:28:00,1.57152,1.5716,1.57139,1.57145,265000002.0
2006-04-14 11:29:00,1.57147,1.5716,1.57142,1.57153,373799999.0
2006-04-14 11:30:00,1.57155,1.5716,1.57138,1.5714,413499996.0
2006-04-14 11:31:00,1.57155,1.5716,1.57144,1.57145,388700001.0
2006-04-14 11:32:00,1.57148,1.5716,1.57138,1.57158,366300006.0
2006-04-14 11:33:00,1.57153,1.57163,1.57142,1.5716,370100004.0
2006-04-14 11:34:00,1.57147,1.57165,1.57141,1.5716,442500004.0
2006-04-14 11:35:00,1.57148,1.57165,1.57143,1.5716,297900000.0
2006-04-14 11:36:00,1.57158,1.57165,1.57143,1.5716,363400001.0
2006-04-14 11:37:00,1.57157,1.5716,1.57144,1.57146,282800000.0
2006-04-14 11:38:00,1.57165,1.57165,1.57151,1.57158,219900000.0
2006-04-14 11:39:00,1.5716,1.57165,1.5714,1.57147,231000004.0
2006-04-14 11:40:00,1.57156,1.57167,1.57143,1.57157,340100001.0
2006-04-14 11:41:00,1.5716,1.57168,1.57144,1.57159,369599997.0
2006-04-14 11:42:00,1.57156,1.57168,1.5714,1.57153,267600004.0
2006-04-14 11:43:00,1.57148,1.57155,1.57134,1.5714,396800002.0
2006-04-14 11:44:00,1.5715,1.57155,1.57131,1.57147,321000002.0
2006-04-14 11:45:00,1.57142,1.57158,1.57136,1.5715,223699996.0
2006-04-14 11:46:00,1.57155,1.57155,1.57134,1.57134,158900000.0
2006-04-14 11:47:00,1.57129,1.57147,1.57122,1.5713,185800002.0
2006-04-14 11:48:00,1.57128,1.5714,1.57114,1.57137,208800000.0
2006-04-14 11:49:00,1.57132,1.57145,1.57119,1.57135,370699999.0
2006-04-14 11:50:00,1.5714,1.57145,1.5713,1.57134,571100007.0
2006-04-14 11:51:00,1.5714,1.57147,1.57122,1.5713,437300005.0
2006-04-14 11:52:00,1.5712,1.57145,1.5712,1.57145,342900009.0
2006-04-14 11:53:00,1.57143,1.57147,1.57131,1.57138,225100000.0
2006-04-14 11:54:00,1.57134,1.57143,1.5711,1.57125,374400003.0
2006-04-14 11:55:00,1.57105,1.57135,1.57105,1.5713,338400002.0
2006-04-14 11:56:00,1.57108,1.57129,1.571,1.57129,338399995.0
2006-04-14 11:57:00,1.57109,1.5713,1.57109,1.5713,267300002.0
2006-04-14 11:58:00,1.57125,1.57135,1.57112,1.5713,316400001.0
2006-04-14 11:59:00,1.57119,1.57132,1.57108,1.57125,412399998.0
2006-04-14 12:00:00,1.57128,1.57128,1.57103,1.57103,288599999.0
2006-04-14 12:01:00,1.57105,1.57132,1.57105,1.57123,259599996.0
2006-04-14 12:02:00,1.57125,1.5713,1.57108,1.57123,442000003.0
2006-04-14 12:03:00,1.57116,1.5713,1.571,1.5713,239300003.0
2006-04-14 12:04:00,1.5713,1.5713,1.57117,1.57117,58300001.0
2006-04-14 12:05:00,1.57122,1.5713,1.57106,1.57118,201400001.0
2006-04-14 12:06:00,1.57128,1.57133,1.57102,1.57121,228100000.0
2006-04-14 12:07:00,1.57132,1.57134,1.5711,1.5711,296600001.0
2006-04-14 12:08:00,1.57135,1.57135,1.57114,1.57116,249600003.0
2006-04-14 12:09:00,1.57121,1.57132,1.57121,1.57132,55900001.0
2006-04-14 12:10:00,1.57135,1.57135,1.57104,1.57104,204400001.0
2006-04-14 12:11:00,1.57116,1.57132,1.57105,1.5713,379400005.0
2006-04-14 12:12:00,1.5713,1.57135,1.57118,1.57118,299999998.0
2006-04-14 12:13:00,1.5713,1.57137,1.57123,1.57131,87000000.0
2006-04-14 12:14:00,1.57135,1.57137,1.57122,1.57122,231200002.0
2006-04-14 12:15:00,1.57136,1.5714,1.57118,1.57132,475800002.0
2006-04-14 12:16:00,1.5713,1.5714,1.57115,1.57126,211299999.0
2006-04-14 12:17:00,1.57133,1.5714,1.57125,1.5714,256400002.0
2006-04-14 12:18:00,1.57126,1.5714,1.57119,1.57132,450600008.0
2006-04-14 12:19:00,1.57127,1.5714,1.57127,1.5714,52700002.0
2006-04-14 12:20:00,1.57135,1.57135,1.57125,1.57125,57300002.0
2006-04-14 12:21:00,1.57119,1.5714,1.57119,1.5714,136600003.0
2006-04-14 12:22:00,1.57125,1.5714,1.5712,1.5714,255600003.0
2006-04-14 12:23:00,1.57138,1.5714,1.57115,1.57115,274399999.0
2006-04-14 12:24:00,1.57125,1.5714,1.57125,1.5714,122100000.0
2006-04-14 12:25:00,1.5714,1.57143,1.57118,1.5712,433000001.0
2006-04-14 12:26:00,1.57128,1.5714,1.5712,1.57135,258500002.0
2006-04-14 12:27:00,1.57128,1.57155,1.57123,1.57155,173100000.0
2006-04-14 12:28:00,1.57152,1.57168,1.57136,1.57146,447300006.0
2006-04-14 12:29:00,1.5715,1.57155,1.57133,1.57133,335400000.0
2006-04-14 12:30:00,1.57137,1.57153,1.57129,1.57148,296400000.0
2006-04-14 12:31:00,1.57147,1.57155,1.57134,1.57155,183900000.0
2006-04-14 12:32:00,1.57146,1.57153,1.57125,1.57143,350500008.0
2006-04-14 12:33:00,1.57147,1.57153,1.5714,1.57145,85400000.0
2006-04-14 12:34:00,1.5714,1.5715,1.5714,1.5715,89500003.0
2006-04-14 12:35:00,1.57143,1.57162,1.57142,1.5716,427299997.0
2006-04-14 12:36:00,1.57145,1.57159,1.57134,1.57152,303000004.0
2006-04-14 12:37:00,1.5714,1.57158,1.57137,1.5715,282599998.0
2006-04-14 12:38:00,1.5715,1.57167,1.57146,1.57158,405400005.0
2006-04-14 12:39:00,1.57158,1.5716,1.57142,1.57146,208999999.0
2006-04-14 12:40:00,1.57148,1.57165,1.57138,1.57158,379800001.0
2006-04-14 12:41:00,1.5716,1.57168,1.5714,1.5714,301199999.0
2006-04-14 12:42:00,1.57162,1.57167,1.57147,1.57147,357800004.0
2006-04-14 12:43:00,1.5716,1.57165,1.57148,1.57153,275500001.0
2006-04-14 12:44:00,1.5715,1.57165,1.57136,1.57154,59000000.0
2006-04-14 12:45:00,1.57151,1.57163,1.57143,1.57149,157700000.0
2006-04-14 12:46:00,1.57148,1.57153,1.57129,1.57142,376499997.0
2006-04-14 12:47:00,1.57147,1.57155,1.57133,1.57147,220100002.0
2006-04-14 12:48:00,1.57145,1.57155,1.57129,1.57146,296900002.0
2006-04-14 12:49:00,1.57146,1.57162,1.57143,1.57154,144700001.0
2006-04-14 12:50:00,1.57156,1.57187,1.57149,1.57169,281800002.0
2006-04-14 12:51:00,1.57204,1.57204,1.57193,1.57194,246099999.0
2006-04-14 12:52:00,1.57157,1.57202,1.57157,1.57198,472399999.0
2006-04-14 12:53:00,1.57198,1.57205,1.5717,1.57197,247399999.0
2006-04-14 12:54:00,1.57199,1.57204,1.57188,1.57196,301500004.0
2006-04-14 12:55:00,1.57213,1.57233,1.57207,1.57222,184300001.0
2006-04-14 12:56:00,1.57212,1.57225,1.57194,1.57216,291499999.0
2006-04-14 12:57:00,1.57218,1.57225,1.57206,1.57218,323800002.0
2006-04-14 12:58:00,1.57209,1.57227,1.57207,1.57217,394300002.0
2006-04-14 12:59:00,1.57197,1.5722,1.57197,1.57215,175500002.0
2006-04-14 13:00:00,1.57215,1.57222,1.57205,1.5721,233099999.0
2006-04-14 13:01:00,1.5722,1.57222,1.57202,1.57202,210799997.0
2006-04-14 13:02:00,1.57211,1.5722,1.57193,1.5721,121200001.0
2006-04-14 13:03:00,1.57211,1.5722,1.572,1.5721,208200001.0
2006-04-14 13:04:00,1.57195,1.57208,1.57183,1.57196,153400001.0
2006-04-14 13:05:00,1.57191,1.57205,1.57188,1.57205,155100000.0
2006-04-14 13:06:00,1.572,1.57214,1.57187,1.57192,160400002.0
2006-04-14 13:07:00,1.57205,1.5722,1.57195,1.5721,244700004.0
2006-04-14 13:08:00,1.57209,1.57218,1.57195,1.57205,52800000.0
2006-04-14 13:09:00,1.57205,1.57218,1.57203,1.57211,277699999.0
2006-04-14 13:10:00,1.57186,1.57205,1.57184,1.5719,147000000.0
2006-04-14 13:11:00,1.57195,1.57195,1.57179,1.57179,86200000.0
2006-04-14 13:12:00,1.5719,1.5719,1.57168,1.57175,247500001.0
2006-04-14 13:13:00,1.57174,1.5719,1.57171,1.57179,337599999.0
2006-04-14 13:14:00,1.57179,1.5719,1.57173,1.5719,168600001.0
2006-04-14 13:15:00,1.57177,1.57195,1.57177,1.5718,235100002.0
2006-04-14 13:16:00,1.57181,1.57195,1.57176,1.57188,373400002.0
2006-04-14 13:17:00,1.57182,1.57195,1.57182,1.57195,89000000.0
2006-04-14 13:18:00,1.5717,1.57198,1.5717,1.57185,481200002.0
2006-04-14 13:19:00,1.57185,1.57185,1.5717,1.5717,39899999.0
2006-04-14 13:20:00,1.57195,1.57195,1.5718,1.5718,162199999.0
2006-04-14 13:21:00,1.57188,1.57195,1.57178,1.5719,136600001.0
2006-04-14 13:22:00,1.57195,1.57195,1.57178,1.5718,420800003.0
2006-04-14 13:23:00,1.57187,1.57195,1.57166,1.57183,328900001.0
2006-04-14 13:24:00,1.57185,1.57195,1.57169,1.57185,308800001.0
2006-04-14 13:25:00,1.57187,1.57198,1.57175,1.5719,565300004.0
2006-04-14 13:26:00,1.5719,1.57198,1.57169,1.57169,191200000.0
2006-04-14 13:27:00,1.57185,1.57195,1.57173,1.57179,216099999.0
2006-04-14 13:28:00,1.57176,1.57201,1.57176,1.57197,159100000.0
2006-04-14 13:29:00,1.57173,1.57196,1.57173,1.57194,338999994.0
2006-04-14 13:30:00,1.57184,1.57202,1.57183,1.572,430799996.0
2006-04-14 13:31:00,1.57185,1.57194,1.57177,1.57189,346800001.0
2006-04-14 13:32:00,1.5719,1.57202,1.57183,1.57185,264400001.0
2006-04-14 13:33:00,1.57202,1.57205,1.57186,1.57193,147200000.0
2006-04-14 13:34:00,1.57187,1.57195,1.5717,1.5719,347800002.0
2006-04-14 13:35:00,1.5719,1.57195,1.57175,1.57176,301100000.0
2006-04-14 13:36:00,1.57177,1.57204,1.57177,1.57179,296499996.0
2006-04-14 13:37:00,1.572,1.57201,1.57179,1.57186,329600002.0
2006-04-14 13:38:00,1.57195,1.57203,1.57181,1.57197,188600000.0
2006-04-14 13:39:00,1.57198,1.57198,1.57175,1.57175,306699997.0
2006-04-14 13:40:00,1.57192,1.57195,1.57173,1.57176,357500001.0
2006-04-14 13:41:00,1.57174,1.57188,1.57161,1.57177,153399997.0
2006-04-14 13:42:00,1.57185,1.57208,1.57185,1.57208,126000000.0
2006-04-14 13:43:00,1.57205,1.57218,1.57193,1.57202,389100002.0
2006-04-14 13:44:00,1.57207,1.57207,1.57171,1.57178,394499996.0
2006-04-14 13:45:00,1.5718,1.57187,1.57168,1.57172,253200002.0
2006-04-14 13:46:00,1.57185,1.57185,1.57167,1.57175,238099999.0
2006-04-14 13:47:00,1.57185,1.57199,1.57164,1.57164,238100000.0
2006-04-14 13:48:00,1.5719,1.5719,1.57161,1.57163,326800001.0
2006-04-14 13:49:00,1.57175,1.57189,1.57163,1.57189,288600002.0
2006-04-14 13:50:00,1.57173,1.57192,1.57167,1.57185,287500001.0
2006-04-14 13:51:00,1.5717,1.57193,1.57169,1.57185,283200002.0
2006-04-14 13:52:00,1.57185,1.57185,1.57175,1.57175,52799999.0
2006-04-14 13:53:00,1.57182,1.5719,1.57169,1.57182,146999999.0
2006-04-14 13:54:00,1.5719,1.5719,1.57167,1.57183,282300005.0
2006-04-14 13:55:00,1.57193,1.57202,1.57183,1.57185,305100006.0
2006-04-14 13:56:00,1.57195,1.57195,1.57166,1.57184,403699999.0
2006-04-14 13:57:00,1.57191,1.572,1.57184,1.57184,341800004.0
2006-04-14 13:58:00,1.57194,1.57199,1.57178,1.57197,368399998.0
2006-04-14 13:59:00,1.57174,1.57203,1.57174,1.57203,156599998.0
2006-04-14 14:00:00,1.572,1.57207,1.57194,1.57202,174000002.0
2006-04-14 14:01:00,1.57195,1.57208,1.5718,1.57182,323900003.0
2006-04-14 14:02:00,1.57192,1.57192,1.57182,1.57191,185299997.0
2006-04-14 14:03:00,1.57152,1.57195,1.57152,1.5719,214100000.0
2006-04-14 14:04:00,1.57193,1.57199,1.57177,1.57185,310900005.0
2006-04-14 14:05:00,1.572,1.572,1.57195,1.57195,71900002.0
2006-04-14 14:06:00,1.57196,1.57204,1.5718,1.57196,209500000.0
2006-04-14 14:07:00,1.57182,1.57198,1.57175,1.57198,258799997.0
2006-04-14 14:08:00,1.572,1.57213,1.57191,1.57193,299100002.0
2006-04-14 14:09:00,1.57198,1.57213,1.57187,1.57192,290700004.0
2006-04-14 14:10:00,1.5719,1.57203,1.57187,1.57198,221900001.0
2006-04-14 14:11:00,1.57194,1.57208,1.5719,1.572,180099999.0
2006-04-14 14:12:00,1.57197,1.57206,1.57186,1.57192,314799995.0
2006-04-14 14:13:00,1.57212,1.57212,1.57185,1.57204,177700000.0
2006-04-14 14:14:00,1.57209,1.57215,1.57193,1.57202,424899998.0
2006-04-14 14:15:00,1.5721,1.5721,1.572,1.572,71199999.0
2006-04-14 14:16:00,1.572,1.5721,1.572,1.5721,55900002.0
2006-04-14 14:17:00,1.57196,1.57215,1.5719,1.57198,482200002.0
2006-04-14 14:18:00,1.57197,1.5721,1.5719,1.57193,406999999.0
2006-04-14 14:19:00,1.57202,1.57209,1.57195,1.57206,404700003.0
2006-04-14 14:20:00,1.57205,1.5721,1.57181,1.57203,333200002.0
2006-04-14 14:21:00,1.57197,1.57212,1.5719,1.57193,367600004.0
2006-04-14 14:22:00,1.57198,1.57232,1.57198,1.57219,295499998.0
2006-04-14 14:23:00,1.57235,1.57239,1.57214,1.57214,275800003.0
2006-04-14 14:24:00,1.5722,1.57236,1.57212,1.57227,231200003.0
2006-04-14 14:25:00,1.57225,1.5723,1.57225,1.5723,24700000.0
2006-04-14 14:26:00,1.57214,1.5723,1.572,1.57213,444199998.0
2006-04-14 14:27:00,1.57228,1.57235,1.57205,1.57223,337799999.0
2006-04-14 14:28:00,1.57195,1.5722,1.57195,1.57218,375300003.0
2006-04-14 14:29:00,1.57209,1.57225,1.57201,1.57225,446500006.0
2006-04-14 14:30:00,1.57225,1.57225,1.572,1.572,391499999.0
2006-04-14 14:31:00,1.5722,1.5722,1.57197,1.57213,127800001.0
2006-04-14 14:32:00,1.57217,1.57228,1.57203,1.57222,348099999.0
2006-04-14 14:33:00,1.5722,1.57227,1.5721,1.5722,313099999.0
2006-04-14 14:34:00,1.5722,1.57227,1.57197,1.57224,177599998.0
2006-04-14 14:35:00,1.57225,1.5723,1.57197,1.57197,327100001.0
2006-04-14 14:36:00,1.57222,1.5723,1.57209,1.57223,137699998.0
2006-04-14 14:37:00,1.57228,1.57228,1.57209,1.57219,395199998.0
2006-04-14 14:38:00,1.57219,1.57225,1.57207,1.57219,297500000.0
2006-04-14 14:39:00,1.57218,1.57225,1.57208,1.5721,331499996.0
2006-04-14 14:40:00,1.57227,1.57227,1.57208,1.57208,98200002.0
2006-04-14 14:41:00,1.57225,1.57225,1.57207,1.57207,134099998.0
2006-04-14 14:42:00,1.57227,1.57227,1.57199,1.57218,336500000.0
2006-04-14 14:43:00,1.57208,1.57225,1.57198,1.57225,358299999.0
2006-04-14 14:44:00,1.5722,1.57222,1.57202,1.57202,247100001.0
2006-04-14 14:45:00,1.57225,1.57225,1.57212,1.57212,77500000.0
2006-04-14 14:46:00,1.57226,1.57226,1.5721,1.5721,85199998.0
2006-04-14 14:47:00,1.57215,1.5722,1.57201,1.57213,275799994.0
2006-04-14 14:48:00,1.57198,1.5722,1.57198,1.5722,70299999.0
2006-04-14 14:49:00,1.57201,1.57211,1.57191,1.57197,207500000.0
2006-04-14 14:50:00,1.57215,1.57218,1.57197,1.57208,329599999.0
2006-04-14 14:51:00,1.5721,1.5721,1.57177,1.57197,342500003.0
2006-04-14 14:52:00,1.57211,1.57218,1.57198,1.57215,408900000.0
2006-04-14 14:53:00,1.57201,1.57215,1.5719,1.57205,211900003.0
2006-04-14 14:54:00,1.572,1.5721,1.572,1.5721,32000000.0
2006-04-14 14:55:00,1.57205,1.57215,1.57192,1.57195,293199998.0
2006-04-14 14:56:00,1.57208,1.57215,1.57202,1.5721,84100000.0
2006-04-14 14:57:00,1.57204,1.57218,1.57201,1.5721,248900002.0
2006-04-14 14:58:00,1.57193,1.57216,1.57193,1.57207,250900000.0
2006-04-14 14:59:00,1.57215,1.57238,1.57211,1.57224,207900004.0
2006-04-14 15:00:00,1.57234,1.57242,1.57227,1.5724,277599999.0
2006-04-14 15:01:00,1.57237,1.57251,1.57226,1.5723,359799999.0
2006-04-14 15:02:00,1.5724,1.57246,1.57228,1.57235,256400000.0
2006-04-14 15:03:00,1.57222,1.57236,1.5722,1.5723,313500000.0
2006-04-14 15:04:00,1.5723,1.5723,1.57212,1.57219,167899999.0
2006-04-14 15:05:00,1.57217,1.57232,1.57194,1.57215,196600004.0
2006-04-14 15:06:00,1.57225,1.57235,1.57212,1.57221,206099997.0
2006-04-14 15:07:00,1.57225,1.57238,1.57213,1.5722,267700004.0
2006-04-14 15:08:00,1.5723,1.5723,1.57198,1.57198,43800000.0
2006-04-14 15:09:00,1.57218,1.5723,1.57212,1.57225,30400000.0
2006-04-14 15:10:00,1.57223,1.57235,1.57204,1.5723,231600000.0
2006-04-14 15:11:00,1.5723,1.57238,1.57222,1.57229,258700001.0
2006-04-14 15:12:00,1.57237,1.57237,1.57215,1.5722,259400002.0
2006-04-14 15:13:00,1.57238,1.57238,1.57225,1.57225,63099999.0
2006-04-14 15:14:00,1.57217,1.57228,1.57212,1.57214,226500004.0
2006-04-14 15:15:00,1.5722,1.57225,1.572,1.572,528100006.0
2006-04-14 15:16:00,1.57214,1.5724,1.57214,1.5724,119000001.0
2006-04-14 15:17:00,1.57243,1.57243,1.57224,1.57232,299400000.0
2006-04-14 15:18:00,1.57223,1.57242,1.57215,1.5724,248800003.0
2006-04-14 15:19:00,1.57235,1.57242,1.57222,1.5724,296299998.0
2006-04-14 15:20:00,1.57226,1.57245,1.57226,1.5724,282999997.0
2006-04-14 15:21:00,1.57235,1.57247,1.57222,1.57231,263300000.0
2006-04-14 15:22:00,1.57234,1.5725,1.57229,1.57237,226500000.0
2006-04-14 15:23:00,1.5724,1.57251,1.57215,1.57215,341400004.0
2006-04-14 15:24:00,1.57236,1.57248,1.57226,1.57226,429100002.0
2006-04-14 15:25:00,1.57234,1.57243,1.57218,1.57232,366099998.0
2006-04-14 15:26:00,1.57235,1.57235,1.57225,1.57225,88600000.0
2006-04-14 15:27:00,1.57235,1.5724,1.57229,1.57237,237099998.0
2006-04-14 15:28:00,1.5722,1.57238,1.5722,1.57235,241300001.0
2006-04-14 15:29:00,1.57232,1.5724,1.57215,1.5723,345099997.0
2006-04-14 15:30:00,1.57218,1.57241,1.57214,1.5723,462399999.0
2006-04-14 15:31:00,1.57236,1.57249,1.57226,1.57239,69200000.0
2006-04-14 15:32:00,1.57248,1.57262,1.57242,1.57242,205000002.0
2006-04-14 15:33:00,1.57255,1.57262,1.5724,1.57258,243499999.0
2006-04-14 15:34:00,1.57247,1.57255,1.57225,1.57242,133600002.0
2006-04-14 15:35:00,1.57255,1.57258,1.57235,1.57242,245899999.0
2006-04-14 15:36:00,1.57245,1.57255,1.57232,1.5724,209600001.0
2006-04-14 15:37:00,1.5725,1.57255,1.57233,1.57233,290199999.0
2006-04-14 15:38:00,1.57248,1.57252,1.57231,1.57231,188100001.0
2006-04-14 15:39:00,1.57247,1.57247,1.5722,1.57233,329100005.0
2006-04-14 15:40:00,1.57233,1.57243,1.57221,1.57239,245699998.0
2006-04-14 15:41:00,1.57218,1.57234,1.57218,1.57234,101400001.0
2006-04-14 15:42:00,1.57235,1.57243,1.57219,1.57239,285800004.0
2006-04-14 15:43:00,1.57228,1.57245,1.57227,1.57245,192500002.0
2006-04-14 15:44:00,1.57232,1.57245,1.57232,1.57245,253500002.0
2006-04-14 15:45:00,1.5724,1.57247,1.57221,1.57221,164600001.0
2006-04-14 15:46:00,1.57214,1.57245,1.57214,1.5724,313200004.0
2006-04-14 15:47:00,1.57245,1.57247,1.57228,1.5723,255599998.0
2006-04-14 15:48:00,1.57231,1.57245,1.5722,1.5724,393900006.0
2006-04-14 15:49:00,1.57235,1.57245,1.5722,1.57237,248999995.0
2006-04-14 15:50:00,1.57233,1.57247,1.57228,1.57246,299400000.0
2006-04-14 15:51:00,1.57233,1.57246,1.5722,1.57235,262100001.0
2006-04-14 15:52:00,1.5724,1.57253,1.57232,1.57238,278300000.0
2006-04-14 15:53:00,1.57244,1.57255,1.57232,1.57245,189999999.0
2006-04-14 15:54:00,1.57248,1.5725,1.57225,1.57241,191800001.0
2006-04-14 15:55:00,1.5724,1.5725,1.57228,1.57242,64899997.0
2006-04-14 15:56:00,1.57233,1.5725,1.57224,1.5725,320200000.0
2006-04-14 15:57:00,1.57241,1.57247,1.57229,1.5723,285800002.0
2006-04-14 15:58:00,1.57223,1.57241,1.57223,1.57225,240199999.0
2006-04-14 15:59:00,1.5724,1.57247,1.57233,1.57244,176100000.0
2006-04-14 16:00:00,1.57237,1.5725,1.57237,1.5725,60700000.0
2006-04-14 16:01:00,1.57239,1.57254,1.57221,1.57239,285400006.0
2006-04-14 16:02:00,1.57243,1.57243,1.5722,1.57235,339700001.0
2006-04-14 16:03:00,1.57223,1.57242,1.57211,1.57242,276099998.0
2006-04-14 16:04:00,1.57235,1.57235,1.57225,1.57225,2000000.0
2006-04-14 16:05:00,1.5724,1.5724,1.57218,1.57225,260700002.0
2006-04-14 16:06:00,1.5723,1.5724,1.57216,1.57233,290000002.0
2006-04-14 16:07:00,1.57226,1.5724,1.57209,1.57235,319300005.0
2006-04-14 16:08:00,1.57235,1.57237,1.57225,1.57232,78200000.0
2006-04-14 16:09:00,1.57217,1.57238,1.57217,1.57222,241100003.0
2006-04-14 16:10:00,1.57238,1.57238,1.5721,1.5723,313000000.0
2006-04-14 16:11:00,1.57242,1.57242,1.57215,1.57215,179699998.0
2006-04-14 16:12:00,1.57233,1.57242,1.57221,1.57235,264099999.0
2006-04-14 16:13:00,1.57209,1.5724,1.57209,1.57232,231900000.0
2006-04-14 16:14:00,1.57232,1.57243,1.57207,1.57235,359599998.0
2006-04-14 16:15:00,1.57224,1.57247,1.57204,1.57224,245599998.0
2006-04-14 16:16:00,1.57229,1.57248,1.57226,1.5724,342800000.0
2006-04-14 16:17:00,1.5724,1.57243,1.57224,1.57234,168400002.0
2006-04-14 16:18:00,1.57245,1.57245,1.57227,1.57238,128400000.0
2006-04-14 16:19:00,1.57227,1.57242,1.5722,1.57235,320400001.0
2006-04-14 16:20:00,1.5723,1.5724,1.57224,1.5723,160300000.0
2006-04-14 16:21:00,1.57232,1.5724,1.57224,1.57233,66199999.0
2006-04-14 16:22:00,1.57234,1.57238,1.57223,1.57226,172399998.0
2006-04-14 16:23:00,1.57235,1.57242,1.57224,1.57233,101500000.0
2006-04-14 16:24:00,1.57215,1.5724,1.57215,1.57235,365400001.0
2006-04-14 16:25:00,1.57222,1.5724,1.57222,1.57234,243699994.0
2006-04-14 16:26:00,1.57235,1.57235,1.57201,1.57223,193100001.0
2006-04-14 16:27:00,1.57217,1.57242,1.57217,1.57235,286699999.0
2006-04-14 16:28:00,1.57217,1.5724,1.57217,1.57235,381100003.0
2006-04-14 16:29:00,1.57233,1.57242,1.57226,1.57242,162499999.0
2006-04-14 16:30:00,1.57225,1.57242,1.57207,1.57233,258800000.0
2006-04-14 16:31:00,1.57235,1.5724,1.57214,1.5723,283500001.0
2006-04-14 16:32:00,1.5723,1.57238,1.57226,1.57235,130200002.0
2006-04-14 16:33:00,1.57223,1.57238,1.57219,1.5723,215100001.0
2006-04-14 16:34:00,1.57232,1.5724,1.57222,1.57232,60700001.0
2006-04-14 16:35:00,1.57225,1.57235,1.57225,1.57235,67000001.0
2006-04-14 16:36:00,1.57233,1.5724,1.57223,1.57233,163799995.0
2006-04-14 16:37:00,1.57231,1.57249,1.57228,1.57238,423999999.0
2006-04-14 16:38:00,1.57228,1.57245,1.5722,1.57245,363300001.0
2006-04-14 16:39:00,1.57238,1.57242,1.5723,1.57235,71100000.0
2006-04-14 16:40:00,1.57232,1.57233,1.57218,1.57225,377900002.0
2006-04-14 16:41:00,1.57235,1.57235,1.57215,1.57215,245499997.0
2006-04-14 16:42:00,1.57213,1.57242,1.57213,1.5724,388000000.0
2006-04-14 16:43:00,1.57219,1.57235,1.57201,1.5722,75900000.0
2006-04-14 16:44:00,1.57222,1.57238,1.57218,1.57229,248400002.0
2006-04-14 16:45:00,1.57225,1.5724,1.57219,1.57235,207099998.0
2006-04-14 16:46:00,1.57238,1.57241,1.57219,1.57235,375899998.0
2006-04-14 16:47:00,1.57233,1.5724,1.57217,1.57232,349399997.0
2006-04-14 16:48:00,1.57231,1.57239,1.57216,1.57228,210900001.0
2006-04-14 16:49:00,1.57235,1.57235,1.57222,1.57222,62300000.0
2006-04-14 16:50:00,1.5723,1.57235,1.5723,1.57235,15200000.0
2006-04-14 16:51:00,1.57228,1.57235,1.57202,1.57202,325200001.0
2006-04-14 16:52:00,1.5722,1.57235,1.5722,1.57235,93799999.0
2006-04-14 16:53:00,1.57232,1.57235,1.57216,1.57225,291500001.0
2006-04-14 16:54:00,1.57222,1.57235,1.57206,1.57214,441899997.0
2006-04-14 16:55:00,1.57237,1.57248,1.57225,1.5724,380999999.0
2006-04-14 16:56:00,1.57235,1.5725,1.57234,1.5725,202300001.0
2006-04-14 16:57:00,1.57245,1.57253,1.57237,1.57237,303900001.0
2006-04-14 16:58:00,1.57219,1.57247,1.57219,1.57234,245700004.0
2006-04-14 16:59:00,1.57215,1.57245,1.57215,1.57245,310599999.0
2006-04-14 17:00:00,1.57229,1.57245,1.57217,1.57245,290899996.0
2006-04-14 17:01:00,1.57237,1.57245,1.5722,1.57245,319300003.0
2006-04-14 17:02:00,1.5724,1.5724,1.5723,1.5723,75199998.0
2006-04-14 17:03:00,1.57245,1.57248,1.57222,1.57222,363600002.0
2006-04-14 17:04:00,1.5724,1.57249,1.57212,1.57212,271899999.0
2006-04-14 17:05:00,1.57231,1.57245,1.57227,1.5724,250100002.0
2006-04-14 17:06:00,1.57237,1.57248,1.57226,1.5724,212499997.0
2006-04-14 17:07:00,1.57245,1.57245,1.57226,1.5723,250600004.0
2006-04-14 17:08:00,1.5724,1.57245,1.57219,1.57237,354900004.0
2006-04-14 17:09:00,1.5723,1.57245,1.5723,1.57245,99100002.0
2006-04-14 17:10:00,1.57226,1.57243,1.57215,1.57228,216800004.0
2006-04-14 17:11:00,1.57237,1.57237,1.57216,1.57216,37799999.0
2006-04-14 17:12:00,1.57225,1.5724,1.5722,1.5724,440499999.0
2006-04-14 17:13:00,1.57238,1.57238,1.57211,1.57216,199699996.0
2006-04-14 17:14:00,1.57235,1.57235,1.57218,1.5722,195100003.0
2006-04-14 17:15:00,1.57226,1.57235,1.57205,1.57218,221600000.0
2006-04-14 17:16:00,1.57225,1.57235,1.57207,1.57222,402399999.0
2006-04-14 17:17:00,1.57216,1.57235,1.57215,1.57235,181500000.0
2006-04-14 17:18:00,1.57227,1.57227,1.57203,1.57216,204800003.0
2006-04-14 17:19:00,1.57221,1.57233,1.57217,1.57221,204499999.0
2006-04-14 17:20:00,1.57225,1.57233,1.57214,1.57225,207799996.0
2006-04-14 17:21:00,1.57225,1.5723,1.57225,1.5723,84800001.0
2006-04-14 17:22:00,1.57225,1.57225,1.57206,1.57214,224500003.0
2006-04-14 17:23:00,1.57223,1.5723,1.57207,1.57221,159699999.0
2006-04-14 17:24:00,1.5723,1.5723,1.57205,1.57205,255500003.0
2006-04-14 17:25:00,1.57213,1.57232,1.57213,1.5723,196100000.0
2006-04-14 17:26:00,1.57225,1.5723,1.57225,1.5723,10400000.0
2006-04-14 17:27:00,1.57216,1.57232,1.57216,1.5723,228100000.0
2006-04-14 17:28:00,1.57222,1.5723,1.57208,1.5722,84599998.0
2006-04-14 17:29:00,1.57217,1.57233,1.57216,1.57233,282700001.0
2006-04-14 17:30:00,1.57205,1.5723,1.57205,1.5723,170900001.0
2006-04-14 17:31:00,1.57228,1.57237,1.57219,1.5722,403400001.0
2006-04-14 17:32:00,1.57211,1.57251,1.57211,1.57251,179700004.0
2006-04-14 17:33:00,1.57246,1.57253,1.57234,1.57244,188599999.0
2006-04-14 17:34:00,1.57243,1.5725,1.57219,1.57234,217199998.0
2006-04-14 17:35:00,1.57245,1.57245,1.57219,1.57219,170900002.0
2006-04-14 17:36:00,1.57195,1.57223,1.57195,1.57219,216399999.0
2006-04-14 17:37:00,1.57204,1.57227,1.57204,1.57222,233600004.0
2006-04-14 17:38:00,1.57217,1.57238,1.57205,1.57238,178200000.0
2006-04-14 17:39:00,1.5722,1.57239,1.5722,1.57235,130700000.0
2006-04-14 17:40:00,1.57205,1.57235,1.57205,1.57235,230800002.0
2006-04-14 17:41:00,1.5723,1.57242,1.5722,1.57233,306299993.0
2006-04-14 17:42:00,1.5724,1.5724,1.57218,1.5722,208499996.0
2006-04-14 17:43:00,1.57212,1.5724,1.57212,1.57233,244300002.0
2006-04-14 17:44:00,1.57225,1.5724,1.57205,1.57231,261400002.0
2006-04-14 17:45:00,1.57219,1.5724,1.57219,1.57235,488099996.0
2006-04-14 17:46:00,1.57226,1.5724,1.57226,1.5724,107800000.0
2006-04-14 17:47:00,1.57234,1.57242,1.5723,1.5724,321500004.0
2006-04-14 17:48:00,1.5723,1.57235,1.57214,1.57226,118900000.0
2006-04-14 17:49:00,1.57215,1.57235,1.57209,1.5723,457100010.0
2006-04-14 17:50:00,1.57219,1.57235,1.57213,1.57235,185899998.0
2006-04-14 17:51:00,1.5722,1.57235,1.57218,1.57235,327500001.0
2006-04-14 17:52:00,1.5723,1.57238,1.57215,1.57235,136299999.0
2006-04-14 17:53:00,1.57225,1.57235,1.57207,1.57225,144100001.0
2006-04-14 17:54:00,1.5723,1.57235,1.57216,1.57216,298399999.0
2006-04-14 17:55:00,1.57235,1.57235,1.5723,1.5723,14400000.0
2006-04-14 17:56:00,1.5722,1.57237,1.57215,1.57229,108999999.0
2006-04-14 17:57:00,1.57225,1.57235,1.57225,1.57235,52800000.0
2006-04-14 17:58:00,1.57227,1.5724,1.57211,1.57228,157800002.0
2006-04-14 17:59:00,1.57225,1.57232,1.5721,1.57219,141499998.0
2006-04-14 18:00:00,1.57223,1.57235,1.57221,1.57235,243399998.0
2006-04-14 18:03:00,1.5724,1.5724,1.5723,1.5723,1786500008.0
2006-04-14 18:04:00,1.5724,1.5724,1.5723,1.5723,1786500008.0
2006-04-14 18:05:00,1.5724,1.5724,1.5724,1.5724,1786500008.0
2006-04-14 18:06:00,1.5723,1.5724,1.5723,1.5723,1786500008.0
2006-04-14 18:07:00,1.5724,1.5724,1.5723,1.5724,1786500008.0
2006-04-14 18:09:00,1.5723,1.57246,1.57218,1.57237,1786500008.0
2006-04-14 18:10:00,1.5725,1.57255,1.57233,1.57233,2025399998.0
2006-04-14 18:11:00,1.57245,1.5725,1.57221,1.57233,1494400003.0
2006-04-14 18:12:00,1.57247,1.57256,1.57239,1.57247,1966300009.0
2006-04-14 18:13:00,1.5724,1.57246,1.57213,1.57228,1499200006.0
2006-04-14 18:14:00,1.5725,1.5725,1.5725,1.5725,1227699991.0
2006-04-14 18:15:00,1.5724,1.57246,1.57226,1.57242,1227699991.0
2006-04-14 18:17:00,1.5724,1.5724,1.57207,1.57223,1825700000.0
2006-04-14 18:18:00,1.57213,1.5724,1.57209,1.57223,777500000.0
2006-04-14 18:19:00,1.57239,1.57252,1.57219,1.57248,1998200011.0
2006-04-14 18:20:00,1.5725,1.57258,1.57238,1.5725,1969400000.0
2006-04-14 18:21:00,1.57255,1.57255,1.57234,1.57234,787400001.0
2006-04-14 18:22:00,1.57236,1.5725,1.57233,1.5725,780400001.0
2006-04-14 18:23:00,1.5724,1.5724,1.5724,1.5724,1390200012.0
2006-04-14 18:24:00,1.5725,1.5725,1.5725,1.5725,1390200012.0
2006-04-14 18:25:00,1.5724,1.5725,1.5724,1.5724,1390200012.0
2006-04-14 18:27:00,1.57232,1.57242,1.5721,1.57223,1390200012.0
2006-04-14 18:28:00,1.57233,1.57242,1.57225,1.57225,2140400010.0
2006-04-14 18:29:00,1.57235,1.5724,1.57223,1.57225,1691799997.0
2006-04-14 18:30:00,1.57221,1.5724,1.57221,1.57235,1054900003.0
2006-04-14 18:31:00,1.57225,1.5724,1.5722,1.5724,914400000.0
2006-04-14 18:32:00,1.5724,1.5724,1.57214,1.57215,1606099999.0
2006-04-14 18:35:00,1.57235,1.57242,1.57227,1.5724,1859200004.0
2006-04-14 18:36:00,1.5724,1.5724,1.57217,1.57235,1179200000.0
2006-04-14 18:37:00,1.57231,1.5724,1.57215,1.57235,1861500006.0
2006-04-14 18:38:00,1.57235,1.57238,1.57213,1.57217,1426299998.0
2006-04-14 18:39:00,1.57235,1.57244,1.57226,1.5724,1817499996.0
2006-04-14 18:41:00,1.5723,1.57239,1.57216,1.57227,1429100008.0
2006-04-14 18:42:00,1.57236,1.57245,1.57214,1.5724,1506800010.0
2006-04-14 18:43:00,1.57245,1.57245,1.57227,1.57235,551200002.0
2006-04-14 18:44:00,1.57235,1.57248,1.57223,1.57223,730600010.0
2006-04-14 18:45:00,1.5722,1.57237,1.57211,1.57234,461600000.0
2006-04-14 18:46:00,1.57233,1.57237,1.57207,1.57207,379700004.0
2006-04-14 18:47:00,1.57214,1.5723,1.5721,1.5723,216499999.0
2006-04-14 18:48:00,1.57232,1.57243,1.57222,1.57227,1125599996.0
2006-04-14 18:49:00,1.57247,1.57248,1.57231,1.5724,293999999.0
2006-04-14 18:50:00,1.5724,1.57252,1.57219,1.57219,680200003.0
2006-04-14 18:51:00,1.57218,1.57237,1.57208,1.5722,1322100001.0
2006-04-14 18:52:00,1.5722,1.5723,1.57203,1.57222,1557400006.0
2006-04-14 18:53:00,1.57229,1.57242,1.57209,1.57234,1196900006.0
2006-04-14 18:54:00,1.5724,1.57246,1.57226,1.57231,877000007.0
2006-04-14 18:55:00,1.57235,1.5724,1.57217,1.57228,1567600007.0
2006-04-14 18:56:00,1.5723,1.57243,1.57219,1.57243,795399996.0
2006-04-14 18:57:00,1.57245,1.57245,1.57227,1.57234,721400006.0
2006-04-14 18:58:00,1.57239,1.57249,1.57218,1.5724,1216400000.0
2006-04-14 18:59:00,1.57226,1.57247,1.57224,1.57239,1691000002.0
2006-04-14 19:00:00,1.57227,1.5725,1.57225,1.57225,487600005.0
2006-04-14 19:01:00,1.5723,1.57249,1.57219,1.57249,305699998.0
2006-04-14 19:02:00,1.57245,1.57255,1.57232,1.57238,754299999.0
2006-04-14 19:03:00,1.57243,1.57244,1.57223,1.57232,606399999.0
2006-04-14 19:04:00,1.57235,1.57245,1.57235,1.57245,255000000.0
2006-04-14 19:05:00,1.57247,1.57247,1.57214,1.57218,677900011.0
2006-04-14 19:06:00,1.57215,1.5723,1.57211,1.57223,1828000010.0
2006-04-14 19:07:00,1.57224,1.57234,1.57212,1.57212,898799995.0
2006-04-14 19:08:00,1.57222,1.57238,1.5722,1.5723,1661800003.0
2006-04-14 19:09:00,1.5723,1.57238,1.57213,1.57216,1286599992.0
2006-04-14 19:10:00,1.57225,1.57241,1.57214,1.57231,1120799999.0
2006-04-14 19:11:00,1.57227,1.57233,1.57216,1.57219,1304100000.0
2006-04-14 19:12:00,1.57227,1.5723,1.57214,1.57219,769700002.0
2006-04-14 19:13:00,1.5723,1.57235,1.57214,1.57228,426700001.0
2006-04-14 19:14:00,1.5723,1.57235,1.5722,1.5723,202300001.0
2006-04-14 19:15:00,1.57227,1.57238,1.5722,1.57235,1677899982.0
2006-04-14 19:16:00,1.57238,1.57248,1.57234,1.57234,397799998.0
2006-04-14 19:17:00,1.57255,1.57258,1.5723,1.5723,856699999.0
2006-04-14 19:18:00,1.57251,1.57251,1.57224,1.57224,649799999.0
2006-04-14 19:19:00,1.57222,1.57238,1.5722,1.57236,1115700013.0
2006-04-14 19:20:00,1.57231,1.57239,1.57203,1.57235,1155999990.0
2006-04-14 19:21:00,1.57232,1.57241,1.57221,1.57221,1195500004.0
2006-04-14 19:22:00,1.57227,1.57238,1.57219,1.57219,286399999.0
2006-04-14 19:23:00,1.5723,1.5723,1.5721,1.5721,608000007.0
2006-04-14 19:24:00,1.57214,1.57235,1.57214,1.57235,589400004.0
2006-04-14 19:25:00,1.5723,1.57235,1.57214,1.57214,1118800004.0
2006-04-14 19:26:00,1.57235,1.57235,1.57212,1.5722,1013099992.0
2006-04-14 19:27:00,1.5722,1.57235,1.57211,1.57228,1344900004.0
2006-04-14 19:28:00,1.57218,1.57235,1.57217,1.57228,356500001.0
2006-04-14 19:29:00,1.57216,1.57241,1.57206,1.57222,694299997.0
2006-04-14 19:31:00,1.57235,1.57239,1.57209,1.57216,1265399998.0
2006-04-14 19:32:00,1.57216,1.57235,1.57214,1.57227,638200003.0
2006-04-14 19:33:00,1.57215,1.57235,1.57214,1.57227,989900003.0
2006-04-14 19:34:00,1.5723,1.57238,1.57207,1.5722,1912700004.0
2006-04-14 19:35:00,1.5723,1.57235,1.57201,1.57226,995600003.0
2006-04-14 19:36:00,1.57227,1.57235,1.57203,1.57225,702899996.0
2006-04-14 19:37:00,1.5723,1.57235,1.5722,1.57228,215299998.0
2006-04-14 19:38:00,1.5723,1.57235,1.5722,1.57226,773800001.0
2006-04-14 19:39:00,1.57227,1.57235,1.57208,1.57222,1230500008.0
2006-04-14 19:40:00,1.5723,1.5723,1.57214,1.57215,697600003.0
2006-04-14 19:41:00,1.5722,1.5723,1.5722,1.5723,437900003.0
2006-04-14 19:42:00,1.5722,1.57238,1.57216,1.57235,627699996.0
2006-04-14 19:43:00,1.57231,1.57238,1.5722,1.5723,499400005.0
2006-04-14 19:44:00,1.57235,1.57238,1.5722,1.57222,756399996.0
2006-04-14 19:45:00,1.57218,1.57235,1.57213,1.57235,241200000.0
2006-04-14 19:46:00,1.57227,1.57235,1.5721,1.57225,806200005.0
2006-04-14 19:47:00,1.57225,1.57238,1.57212,1.57227,264600000.0
2006-04-14 19:48:00,1.57226,1.57235,1.57226,1.57235,612099993.0
2006-04-14 19:49:00,1.57227,1.57235,1.57215,1.57235,1288399995.0
2006-04-14 19:50:00,1.57214,1.57235,1.57214,1.57235,243799998.0
2006-04-14 19:51:00,1.57232,1.57235,1.57224,1.5723,583100002.0
2006-04-14 19:52:00,1.57235,1.57235,1.5722,1.57228,311499998.0
2006-04-14 19:53:00,1.57228,1.57235,1.57212,1.57227,614399996.0
2006-04-14 19:54:00,1.5722,1.57235,1.5722,1.5723,299500001.0
2006-04-14 19:55:00,1.57225,1.57235,1.57216,1.57227,455400001.0
2006-04-14 19:56:00,1.5723,1.57235,1.57207,1.5722,1208500007.0
2006-04-14 19:57:00,1.5723,1.5723,1.5721,1.5721,1510100001.0
2006-04-14 19:58:00,1.57225,1.57235,1.57209,1.57212,1516499992.0
2006-04-14 19:59:00,1.57215,1.57235,1.57215,1.57219,1219899997.0
2006-04-14 20:00:00,1.57228,1.57235,1.57214,1.57227,585599999.0
2006-04-14 20:01:00,1.57219,1.57235,1.57209,1.57213,571800001.0
2006-04-14 20:02:00,1.57227,1.57233,1.57212,1.57225,506600001.0
2006-04-14 20:03:00,1.5722,1.57235,1.5722,1.57235,311500004.0
2006-04-14 20:04:00,1.57232,1.57235,1.5722,1.57229,319000008.0
2006-04-14 20:05:00,1.57232,1.57232,1.57217,1.57224,523199999.0
2006-04-14 20:06:00,1.5723,1.57235,1.5723,1.57235,461900005.0
2006-04-14 20:07:00,1.57228,1.57235,1.5722,1.5723,156600002.0
2006-04-14 20:08:00,1.57229,1.57235,1.57217,1.5723,1204200003.0
2006-04-14 20:09:00,1.57221,1.57235,1.5722,1.5723,196900001.0
2006-04-14 20:10:00,1.57219,1.5723,1.57216,1.57228,252100006.0
2006-04-14 20:11:00,1.57216,1.5723,1.57216,1.5723,951500004.0
2006-04-14 20:12:00,1.57219,1.57235,1.57218,1.5722,261700001.0
2006-04-14 20:13:00,1.57216,1.57238,1.57213,1.5723,1632000011.0
2006-04-14 20:14:00,1.5723,1.57235,1.57216,1.57221,471600000.0
2006-04-14 20:15:00,1.5723,1.57238,1.5722,1.5723,1265599997.0
2006-04-14 20:16:00,1.57235,1.57238,1.57214,1.5722,1950000007.0
2006-04-14 20:17:00,1.5723,1.57241,1.57222,1.57241,359000002.0
2006-04-14 20:18:00,1.57233,1.5724,1.57225,1.57235,522099995.0
2006-04-14 20:20:00,1.5725,1.5725,1.5725,1.5725,622500007.0
2006-04-14 20:21:00,1.57232,1.5724,1.57219,1.57233,622500007.0
2006-04-14 20:22:00,1.57235,1.57242,1.57225,1.57235,814699999.0
2006-04-14 20:23:00,1.5723,1.57242,1.57215,1.57225,1218500002.0
2006-04-14 20:24:00,1.5724,1.5724,1.57218,1.57225,516399999.0
2006-04-14 20:25:00,1.57225,1.57242,1.57219,1.57238,787600002.0
2006-04-14 20:26:00,1.57233,1.5724,1.57228,1.57237,262100002.0
2006-04-14 20:27:00,1.57233,1.5724,1.57223,1.5724,502100001.0
2006-04-14 20:29:00,1.57235,1.57242,1.57211,1.57228,1539500006.0
2006-04-14 20:33:00,1.57235,1.5724,1.5721,1.5721,446200001.0
2006-04-14 20:34:00,1.57227,1.57235,1.5721,1.57214,407899998.0
2006-04-14 20:35:00,1.5723,1.57235,1.57214,1.57224,520200003.0
2006-04-14 20:36:00,1.5723,1.5724,1.57204,1.57232,604199994.0
2006-04-14 20:37:00,1.5724,1.57242,1.57215,1.57215,942500005.0
2006-04-14 20:38:00,1.57216,1.57235,1.57212,1.5723,2018400002.0
2006-04-14 20:39:00,1.57227,1.5723,1.57209,1.57211,815800001.0
2006-04-14 20:40:00,1.57225,1.5724,1.57217,1.5723,1505800008.0
2006-04-14 20:41:00,1.5722,1.57235,1.57204,1.57225,427400004.0
2006-04-14 20:42:00,1.5723,1.57235,1.57207,1.57207,301800002.0
2006-04-14 20:43:00,1.57225,1.57242,1.57216,1.5723,868200001.0
2006-04-14 20:44:00,1.5721,1.57235,1.5721,1.57227,1396999997.0
2006-04-14 20:45:00,1.57216,1.57235,1.57215,1.5723,814200002.0
2006-04-14 20:46:00,1.57236,1.57242,1.57213,1.5724,270200001.0
2006-04-14 20:47:00,1.57224,1.57235,1.57208,1.57235,747999994.0
2006-04-14 20:48:00,1.5723,1.57242,1.57218,1.57224,1650999994.0
2006-04-14 20:49:00,1.57227,1.57235,1.57212,1.57215,745500004.0
2006-04-14 20:50:00,1.5722,1.5723,1.5722,1.5723,437800005.0
2006-04-14 20:51:00,1.57232,1.57235,1.57215,1.57219,437800005.0
2006-04-14 20:52:00,1.57235,1.57235,1.57211,1.57225,1498600004.0
2006-04-14 20:53:00,1.5722,1.57235,1.57219,1.5723,1480999994.0
2006-04-14 20:54:00,1.57227,1.57235,1.57214,1.5722,676300004.0
2006-04-14 20:55:00,1.5722,1.5723,1.5722,1.5723,514800004.0
2006-04-14 21:01:00,1.5724,1.5724,1.5724,1.5724,1607100002.0
2006-04-14 21:02:00,1.57226,1.5724,1.57219,1.57235,1607100002.0
2006-04-14 21:03:00,1.57226,1.57242,1.57218,1.57235,1108500008.0
2006-04-14 21:04:00,1.57235,1.57235,1.57215,1.57215,136800000.0
2006-04-14 21:05:00,1.57227,1.5724,1.57219,1.57235,809799998.0
2006-04-14 21:06:00,1.57231,1.57245,1.57214,1.57228,479799998.0
2006-04-14 21:07:00,1.57225,1.57235,1.5722,1.57235,507600001.0
2006-04-14 21:08:00,1.57225,1.5724,1.57219,1.5724,310400000.0
2006-04-14 21:09:00,1.57235,1.5724,1.5722,1.5722,473000001.0
2006-04-14 21:10:00,1.57235,1.5724,1.57227,1.5724,1040800002.0
2006-04-14 21:11:00,1.5724,1.5724,1.57223,1.57225,750300008.0
2006-04-14 21:12:00,1.57235,1.57242,1.57227,1.5724,236500000.0
2006-04-14 21:13:00,1.57225,1.5724,1.57224,1.5724,903100000.0
2006-04-14 21:14:00,1.57227,1.5724,1.57217,1.5724,768899999.0
2006-04-14 21:15:00,1.5724,1.5724,1.57213,1.57216,815600005.0
2006-04-14 21:16:00,1.57205,1.5724,1.57205,1.57235,506399991.0
2006-04-14 21:17:00,1.57235,1.5724,1.57223,1.57223,1464400008.0
2006-04-14 21:18:00,1.57232,1.57238,1.57201,1.57218,545400000.0
2006-04-14 21:19:00,1.57212,1.57229,1.57206,1.57208,576000007.0
2006-04-14 21:22:00,1.57227,1.57238,1.5721,1.57235,1729399997.0
2006-04-14 21:23:00,1.57222,1.57235,1.57206,1.57222,1329300006.0
2006-04-14 21:24:00,1.5723,1.5723,1.57211,1.57218,666800001.0
2006-04-14 21:25:00,1.5723,1.57235,1.57184,1.57209,1315400002.0
2006-04-14 21:26:00,1.57215,1.5723,1.57214,1.5723,473600003.0
2006-04-14 21:27:00,1.57235,1.57235,1.57221,1.57229,506900000.0
2006-04-14 21:28:00,1.57223,1.57242,1.5722,1.57232,669699995.0
2006-04-14 21:29:00,1.57224,1.57241,1.57216,1.57235,548800000.0
2006-04-14 21:30:00,1.57218,1.57232,1.57215,1.5723,423100003.0
2006-04-14 21:31:00,1.5723,1.5723,1.57211,1.5723,460300001.0
2006-04-14 21:32:00,1.57225,1.57242,1.57213,1.5723,2138899996.0
2006-04-14 21:33:00,1.57235,1.5724,1.57226,1.57231,162100000.0
2006-04-14 21:34:00,1.57227,1.5724,1.57224,1.57235,1418600004.0
2006-04-14 21:35:00,1.57235,1.5724,1.57222,1.57226,885000000.0
2006-04-14 21:36:00,1.57233,1.5724,1.57223,1.57225,194200003.0
2006-04-14 21:37:00,1.57225,1.5724,1.57221,1.57232,399400003.0
2006-04-14 21:38:00,1.57219,1.5724,1.57218,1.57232,354900001.0
2006-04-14 21:39:00,1.57225,1.57235,1.57225,1.57235,15800000.0
2006-04-14 21:40:00,1.57235,1.5724,1.57217,1.57219,614000006.0
2006-04-14 21:41:00,1.57215,1.5724,1.57213,1.57235,597900003.0
2006-04-14 21:42:00,1.57225,1.5724,1.57218,1.57232,638000005.0
2006-04-14 21:43:00,1.57235,1.57242,1.57222,1.57231,980500004.0
2006-04-14 21:44:00,1.57235,1.57242,1.57226,1.57235,1519400000.0
2006-04-14 21:45:00,1.57232,1.5724,1.57211,1.57223,765400001.0
2006-04-14 21:46:00,1.57222,1.57242,1.57222,1.57232,1180100001.0
2006-04-14 21:47:00,1.57235,1.57242,1.57222,1.57225,1230700000.0
2006-04-14 21:48:00,1.57222,1.57242,1.57222,1.5724,357800001.0
2006-04-14 21:49:00,1.57233,1.57242,1.57219,1.57232,1187100002.0
2006-04-14 21:50:00,1.57223,1.57235,1.57218,1.57235,281900004.0
2006-04-14 21:51:00,1.57225,1.5724,1.57221,1.57235,652700000.0
2006-04-14 21:52:00,1.57236,1.57242,1.57218,1.5723,1701799998.0
2006-04-14 21:53:00,1.57225,1.5724,1.57221,1.57238,360100001.0
2006-04-14 21:54:00,1.5724,1.5724,1.5722,1.5722,160299999.0
2006-04-14 21:55:00,1.5723,1.57235,1.57211,1.57221,471200001.0
2006-04-14 21:56:00,1.57228,1.57235,1.57216,1.5723,545099998.0
2006-04-14 21:57:00,1.5722,1.57235,1.57219,1.57235,350400000.0
2006-04-14 21:58:00,1.57235,1.57235,1.5722,1.57229,715800002.0
2006-04-14 21:59:00,1.57227,1.57235,1.57217,1.5723,1317500002.0
2006-04-14 22:00:00,1.5723,1.57238,1.57209,1.57224,491000003.0
2006-04-14 22:01:00,1.57235,1.57238,1.5723,1.57238,103100002.0
2006-04-14 22:02:00,1.5723,1.57238,1.57209,1.57225,1319900003.0
2006-04-14 22:03:00,1.57228,1.57238,1.57215,1.57238,371999999.0
2006-04-14 22:04:00,1.57235,1.57238,1.57211,1.57228,746100000.0
2006-04-14 22:05:00,1.57238,1.57238,1.5722,1.57229,375800002.0
2006-04-14 22:06:00,1.57229,1.57235,1.57215,1.5723,435400004.0
2006-04-14 22:07:00,1.57213,1.57225,1.57206,1.5722,103100002.0
2006-04-14 22:08:00,1.57225,1.57225,1.57207,1.57223,503499998.0
2006-04-14 22:09:00,1.57225,1.57225,1.57206,1.57215,360699999.0
2006-04-14 22:10:00,1.5723,1.5723,1.5721,1.5721,376000007.0
2006-04-14 22:11:00,1.57223,1.5723,1.57215,1.57225,221899998.0
2006-04-14 22:12:00,1.5723,1.5723,1.57213,1.57225,643100004.0
2006-04-14 22:13:00,1.5721,1.57225,1.57205,1.5722,233899999.0
2006-04-14 22:14:00,1.57225,1.5723,1.57213,1.57216,323900005.0
2006-04-14 22:15:00,1.5722,1.57232,1.57203,1.57211,693900002.0
2006-04-14 22:16:00,1.57205,1.5722,1.57205,1.5722,233300004.0
2006-04-14 22:17:00,1.57225,1.57232,1.57225,1.57232,154099998.0
2006-04-14 22:18:00,1.57205,1.57225,1.57205,1.5722,214899999.0
2006-04-14 22:19:00,1.57205,1.57225,1.57197,1.57225,312599997.0
2006-04-14 22:20:00,1.57205,1.57225,1.57203,1.57225,261700005.0
2006-04-14 22:21:00,1.57215,1.5723,1.57211,1.57225,382000003.0
2006-04-14 22:22:00,1.57225,1.57232,1.57206,1.57214,925000002.0
2006-04-14 22:23:00,1.57211,1.57211,1.57162,1.57173,352500004.0
2006-04-14 22:24:00,1.57195,1.572,1.57177,1.57177,165500000.0
2006-04-14 22:25:00,1.572,1.572,1.5717,1.5717,898199995.0
2006-04-14 22:26:00,1.5717,1.572,1.5717,1.57195,756499999.0
2006-04-14 22:27:00,1.57178,1.57198,1.57155,1.57179,291500004.0
2006-04-14 22:28:00,1.57187,1.57195,1.57168,1.57171,760400007.0
2006-04-14 22:29:00,1.5719,1.57198,1.57171,1.57185,680800010.0
2006-04-14 22:30:00,1.57195,1.57205,1.57175,1.57188,727999998.0
2006-04-14 22:31:00,1.57177,1.57195,1.57165,1.57195,287199999.0
2006-04-14 22:32:00,1.5718,1.57195,1.5718,1.57195,339200001.0
2006-04-14 22:33:00,1.57182,1.57203,1.57181,1.57191,250700000.0
2006-04-14 22:34:00,1.572,1.572,1.57184,1.57195,500300005.0
2006-04-14 22:35:00,1.572,1.572,1.57185,1.57185,79299999.0
2006-04-14 22:36:00,1.57196,1.57203,1.57177,1.57198,738900000.0
2006-04-14 22:37:00,1.572,1.57214,1.57189,1.57199,355000002.0
2006-04-14 22:38:00,1.57193,1.5721,1.57186,1.5721,461199996.0
2006-04-14 22:39:00,1.57184,1.5721,1.57175,1.5721,745599996.0
2006-04-14 22:40:00,1.57193,1.57215,1.57184,1.57215,836300007.0
2006-04-14 22:41:00,1.57197,1.5722,1.57197,1.57215,593000003.0
2006-04-14 22:42:00,1.57195,1.5722,1.57195,1.57215,888100009.0
2006-04-14 22:43:00,1.57212,1.57222,1.57185,1.57212,990800000.0
2006-04-14 22:44:00,1.57207,1.57218,1.57192,1.57215,421799999.0
2006-04-14 22:45:00,1.57215,1.57215,1.57185,1.57185,192700003.0
2006-04-14 22:46:00,1.57194,1.5721,1.57185,1.57205,134800000.0
2006-04-14 22:47:00,1.57195,1.57212,1.57193,1.5721,384099998.0
2006-04-14 22:48:00,1.57195,1.5721,1.57187,1.5721,377099998.0
2006-04-14 22:49:00,1.57203,1.5722,1.57196,1.5721,834000005.0
2006-04-14 22:50:00,1.57215,1.57215,1.57191,1.57191,265900000.0
2006-04-14 22:51:00,1.57191,1.5721,1.57186,1.5721,506699999.0
2006-04-14 22:52:00,1.5721,1.5721,1.57175,1.57184,476300004.0
2006-04-14 22:53:00,1.57203,1.57215,1.57197,1.57205,202100001.0
2006-04-14 22:54:00,1.57213,1.57215,1.57191,1.57191,489099999.0
2006-04-14 22:55:00,1.57213,1.57213,1.57195,1.5721,311300001.0
2006-04-14 22:56:00,1.5721,1.57218,1.57198,1.57208,65499998.0
2006-04-14 22:57:00,1.57212,1.5722,1.57199,1.57199,414200003.0
2006-04-14 22:58:00,1.57215,1.57215,1.57193,1.57193,119700000.0
2006-04-14 22:59:00,1.57185,1.5719,1.57145,1.57145,498899997.0
2006-04-16 23:00:00,1.57195,1.57258,1.57172,1.572,374800002.0
2006-04-16 23:01:00,1.57205,1.57223,1.57195,1.57195,356099999.0
2006-04-16 23:02:00,1.57213,1.5722,1.57202,1.57207,223099996.0
2006-04-16 23:03:00,1.57205,1.57231,1.57198,1.57231,523499999.0
2006-04-16 23:04:00,1.57212,1.57241,1.57207,1.57228,265800000.0
2006-04-16 23:05:00,1.57213,1.57228,1.57204,1.57217,168199998.0
2006-04-16 23:06:00,1.57213,1.57239,1.57213,1.57232,377100003.0
2006-04-16 23:07:00,1.57219,1.57232,1.57218,1.57232,237100001.0
2006-04-16 23:08:00,1.57221,1.57238,1.57202,1.57218,330900003.0
2006-04-16 23:09:00,1.57219,1.57228,1.57214,1.57215,112700000.0
2006-04-16 23:10:00,1.57222,1.57223,1.57201,1.57223,332799997.0
2006-04-16 23:11:00,1.57222,1.57236,1.5721,1.57217,304399997.0
2006-04-16 23:12:00,1.57218,1.57225,1.57209,1.57213,347200001.0
2006-04-16 23:13:00,1.57226,1.57226,1.57197,1.57203,282699999.0
2006-04-16 23:14:00,1.57196,1.57251,1.57183,1.57251,301600004.0
2006-04-16 23:15:00,1.57234,1.57249,1.57215,1.57221,316599998.0
2006-04-16 23:16:00,1.57226,1.57235,1.57218,1.57233,272400002.0
2006-04-16 23:17:00,1.5722,1.5723,1.57198,1.57204,472500002.0
2006-04-16 23:18:00,1.57218,1.57229,1.57204,1.5722,258900005.0
2006-04-16 23:19:00,1.57207,1.57218,1.57191,1.57205,386400001.0
2006-04-16 23:20:00,1.57203,1.57215,1.57195,1.57208,131800001.0
2006-04-16 23:21:00,1.57201,1.57216,1.57196,1.57204,314000000.0
2006-04-16 23:22:00,1.572,1.57207,1.57191,1.57203,66300000.0
2006-04-16 23:23:00,1.5721,1.57218,1.57199,1.57215,231600002.0
2006-04-16 23:24:00,1.57194,1.57209,1.5719,1.57207,285999998.0
2006-04-16 23:25:00,1.57198,1.57232,1.57196,1.57197,282000001.0
2006-04-16 23:26:00,1.57198,1.57204,1.57186,1.57195,197000003.0
2006-04-16 23:27:00,1.57187,1.57244,1.57187,1.57235,244400002.0
2006-04-16 23:28:00,1.57222,1.5723,1.57194,1.57215,273100001.0
2006-04-16 23:29:00,1.57199,1.57216,1.57197,1.57213,371699993.0
2006-04-16 23:30:00,1.57222,1.5723,1.57205,1.57206,305999995.0
2006-04-16 23:31:00,1.57221,1.57236,1.57218,1.57229,378800004.0
2006-04-16 23:32:00,1.57215,1.57233,1.57198,1.57213,383500000.0
2006-04-16 23:33:00,1.57228,1.57228,1.57201,1.57201,313100002.0
2006-04-16 23:34:00,1.57209,1.57217,1.57191,1.57198,174699998.0
2006-04-16 23:35:00,1.57206,1.57228,1.57206,1.57215,289100004.0
2006-04-16 23:36:00,1.57209,1.57225,1.57203,1.5721,292000003.0
2006-04-16 23:37:00,1.57215,1.57215,1.57193,1.57202,186900002.0
2006-04-16 23:38:00,1.57216,1.57219,1.57191,1.57206,442000003.0
2006-04-16 23:39:00,1.57218,1.57247,1.57215,1.57233,310100004.0
2006-04-16 23:40:00,1.57213,1.57243,1.57176,1.57196,375300002.0
2006-04-16 23:41:00,1.57193,1.57206,1.5718,1.57198,333400004.0
2006-04-16 23:42:00,1.57195,1.57227,1.57181,1.57191,408600003.0
2006-04-16 23:43:00,1.57188,1.57223,1.57188,1.57223,217400002.0
2006-04-16 23:44:00,1.57215,1.5723,1.57204,1.57215,256800003.0
2006-04-16 23:45:00,1.5722,1.57227,1.57176,1.57186,196600002.0
2006-04-16 23:46:00,1.57163,1.57172,1.57145,1.57167,204600000.0
2006-04-16 23:47:00,1.57148,1.57164,1.57143,1.57149,222600003.0
2006-04-16 23:48:00,1.5718,1.57211,1.57178,1.57196,189699997.0
2006-04-16 23:49:00,1.57228,1.57228,1.57178,1.57216,392699999.0
2006-04-16 23:50:00,1.57203,1.57221,1.57191,1.57212,270599996.0
2006-04-16 23:51:00,1.57206,1.57222,1.57199,1.57212,339100002.0
2006-04-16 23:52:00,1.57189,1.57199,1.57174,1.57191,398899997.0
2006-04-16 23:53:00,1.57188,1.57195,1.57169,1.57183,147999998.0
2006-04-16 23:54:00,1.5719,1.57195,1.57164,1.57164,280100000.0
2006-04-16 23:55:00,1.57178,1.5719,1.57172,1.57185,23200000.0
2006-04-16 23:56:00,1.57185,1.57187,1.57174,1.57187,37600000.0
2006-04-16 23:57:00,1.57189,1.57198,1.5717,1.57185,220100001.0
2006-04-16 23:58:00,1.57185,1.5719,1.5717,1.57178,170800001.0
2006-04-16 23:59:00,1.5718,1.57195,1.5718,1.57195,92699998.0
2006-04-17 00:00:00,1.57195,1.57195,1.57185,1.57185,142100000.0
2006-04-17 00:01:00,1.57172,1.57185,1.5717,1.5718,72600002.0
2006-04-17 00:02:00,1.57182,1.57193,1.57181,1.57187,191299999.0
2006-04-17 00:03:00,1.57186,1.57192,1.5717,1.57184,201100003.0
2006-04-17 00:04:00,1.57197,1.57204,1.57183,1.5719,355400001.0
2006-04-17 00:05:00,1.57167,1.57185,1.57167,1.57177,224900005.0
2006-04-17 00:06:00,1.5716,1.57175,1.5716,1.57175,97400002.0
2006-04-17 00:07:00,1.57167,1.572,1.57162,1.572,225200000.0
2006-04-17 00:08:00,1.57156,1.5717,1.57154,1.57157,193800002.0
2006-04-17 00:09:00,1.57168,1.57175,1.57152,1.57168,277300003.0
2006-04-17 00:10:00,1.57175,1.57175,1.5717,1.5717,43999999.0
2006-04-17 00:11:00,1.57173,1.57175,1.57154,1.57162,321700004.0
2006-04-17 00:12:00,1.57165,1.57173,1.57152,1.57166,68699999.0
2006-04-17 00:13:00,1.57166,1.57175,1.57149,1.57165,93500002.0
2006-04-17 00:14:00,1.57153,1.57176,1.57153,1.57162,258499997.0
2006-04-17 00:15:00,1.57165,1.5718,1.57165,1.5717,170100005.0
2006-04-17 00:16:00,1.57189,1.57208,1.57183,1.5719,263600005.0
2006-04-17 00:17:00,1.57202,1.5721,1.57182,1.57196,322700000.0
2006-04-17 00:18:00,1.57194,1.57216,1.57194,1.57211,307500005.0
2006-04-17 00:19:00,1.57202,1.57229,1.57202,1.57217,248300003.0
2006-04-17 00:20:00,1.57225,1.57227,1.57205,1.5721,360900002.0
2006-04-17 00:21:00,1.5722,1.57225,1.57199,1.57203,198500001.0
2006-04-17 00:22:00,1.57205,1.5722,1.57203,1.5722,180400002.0
2006-04-17 00:23:00,1.57218,1.57227,1.57207,1.57217,237999996.0
2006-04-17 00:24:00,1.57209,1.57229,1.57195,1.57213,336199995.0
2006-04-17 00:25:00,1.5721,1.57225,1.57205,1.57214,442799997.0
2006-04-17 00:26:00,1.57214,1.57222,1.57196,1.57207,140200001.0
2006-04-17 00:27:00,1.572,1.5721,1.572,1.572,40000000.0
2006-04-17 00:28:00,1.57215,1.57215,1.57198,1.572,279200002.0
2006-04-17 00:29:00,1.57195,1.57207,1.57195,1.57203,30400000.0
2006-04-17 00:30:00,1.57195,1.57202,1.57178,1.57191,437399999.0
2006-04-17 00:31:00,1.57182,1.57198,1.57176,1.57176,172000001.0
2006-04-17 00:32:00,1.57187,1.57187,1.57174,1.57174,29600000.0
2006-04-17 00:33:00,1.57192,1.572,1.57184,1.57188,143900001.0
2006-04-17 00:34:00,1.57191,1.57204,1.57181,1.57192,331900002.0
2006-04-17 00:35:00,1.57201,1.57215,1.57199,1.57215,26500000.0
2006-04-17 00:36:00,1.57207,1.57217,1.57195,1.572,304499994.0
2006-04-17 00:37:00,1.57191,1.57201,1.57177,1.57187,142599999.0
2006-04-17 00:38:00,1.5718,1.57193,1.5718,1.57186,25600000.0
2006-04-17 00:39:00,1.57192,1.57198,1.57174,1.57191,205400005.0
2006-04-17 00:40:00,1.57203,1.5721,1.57188,1.57195,334099992.0
2006-04-17 00:41:00,1.57193,1.57199,1.57186,1.57186,100700000.0
2006-04-17 00:42:00,1.57185,1.57197,1.57174,1.57174,285500003.0
2006-04-17 00:43:00,1.57178,1.57195,1.57169,1.57195,368500006.0
2006-04-17 00:44:00,1.57185,1.572,1.57174,1.57177,333500006.0
2006-04-17 00:45:00,1.57177,1.57202,1.57175,1.57202,226499999.0
2006-04-17 00:46:00,1.57192,1.57215,1.57192,1.5721,242500000.0
2006-04-17 00:47:00,1.57205,1.57215,1.57201,1.57208,123299999.0
2006-04-17 00:48:00,1.57209,1.57218,1.57186,1.57186,422799997.0
2006-04-17 00:49:00,1.57201,1.57215,1.57201,1.5721,114199999.0
2006-04-17 00:50:00,1.57205,1.57215,1.57193,1.5721,301800003.0
2006-04-17 00:51:00,1.57181,1.57215,1.57181,1.57215,198900002.0
2006-04-17 00:52:00,1.57215,1.57215,1.57186,1.57207,260400002.0
2006-04-17 00:53:00,1.57207,1.57215,1.57189,1.57203,333899996.0
2006-04-17 00:54:00,1.572,1.57215,1.57197,1.5721,297199999.0
2006-04-17 00:55:00,1.57198,1.57218,1.57192,1.57205,515100004.0
2006-04-17 00:56:00,1.57205,1.5721,1.57189,1.57198,149300000.0
2006-04-17 00:57:00,1.57203,1.57218,1.57189,1.572,356700004.0
2006-04-17 00:58:00,1.57199,1.57199,1.57165,1.57192,279700000.0
2006-04-17 00:59:00,1.5718,1.57203,1.57174,1.57193,90900000.0
2006-04-17 01:00:00,1.57194,1.57205,1.57184,1.57189,138300000.0
2006-04-17 01:01:00,1.57188,1.57205,1.57183,1.572,220799999.0
2006-04-17 01:02:00,1.57193,1.57213,1.57193,1.57202,184800001.0
2006-04-17 01:03:00,1.57192,1.57215,1.57188,1.57207,79900000.0
2006-04-17 01:04:00,1.57218,1.57218,1.57195,1.57205,408900001.0
2006-04-17 01:05:00,1.5721,1.57215,1.57191,1.57207,471399996.0
2006-04-17 01:06:00,1.57202,1.57215,1.5719,1.57205,265700004.0
2006-04-17 01:07:00,1.5721,1.57219,1.572,1.57211,292999999.0
2006-04-17 01:08:00,1.57203,1.57216,1.57198,1.57209,313399998.0
2006-04-17 01:09:00,1.57222,1.57227,1.57206,1.57225,225099998.0
2006-04-17 01:10:00,1.57214,1.57223,1.57203,1.57212,241599999.0
2006-04-17 01:11:00,1.5721,1.57215,1.57205,1.57205,18800000.0
2006-04-17 01:12:00,1.57197,1.57217,1.57197,1.57213,364099998.0
2006-04-17 01:13:00,1.5722,1.57222,1.5719,1.5719,331499999.0
2006-04-17 01:14:00,1.57206,1.57228,1.57203,1.57203,437200003.0
2006-04-17 01:15:00,1.57211,1.57223,1.57202,1.57218,290400002.0
2006-04-17 01:16:00,1.57208,1.57217,1.5719,1.57216,155800000.0
2006-04-17 01:17:00,1.57205,1.57222,1.57169,1.572,538400000.0
2006-04-17 01:18:00,1.57217,1.57228,1.57211,1.5722,305800002.0
2006-04-17 01:19:00,1.57225,1.57225,1.57201,1.57211,262500001.0
2006-04-17 01:20:00,1.57227,1.57227,1.57212,1.57214,206999998.0
2006-04-17 01:21:00,1.57223,1.57224,1.5721,1.57213,186099998.0
2006-04-17 01:22:00,1.57231,1.57239,1.57221,1.57239,131800001.0
2006-04-17 01:23:00,1.57235,1.57243,1.57223,1.57239,181500002.0
2006-04-17 01:24:00,1.57234,1.57249,1.57231,1.57246,285899997.0
2006-04-17 01:25:00,1.57239,1.57255,1.5723,1.57245,167700000.0
2006-04-17 01:26:00,1.57249,1.57256,1.57236,1.57236,146200001.0
2006-04-17 01:27:00,1.57228,1.57248,1.57227,1.57248,578200003.0
2006-04-17 01:28:00,1.5724,1.57255,1.5724,1.57255,114300000.0
2006-04-17 01:29:00,1.57244,1.5726,1.57234,1.57244,265500001.0
2006-04-17 01:30:00,1.57248,1.5725,1.57233,1.5725,279400000.0
2006-04-17 01:31:00,1.57229,1.57244,1.57218,1.57244,262899997.0
2006-04-17 01:32:00,1.5725,1.5725,1.5723,1.57236,423100000.0
2006-04-17 01:33:00,1.57235,1.57245,1.57235,1.57245,5600000.0
2006-04-17 01:34:00,1.57235,1.5725,1.57216,1.57241,434699996.0
2006-04-17 01:35:00,1.57235,1.5724,1.57225,1.57225,82100002.0
2006-04-17 01:36:00,1.57233,1.57243,1.57225,1.57229,134100001.0
2006-04-17 01:37:00,1.57234,1.5725,1.5723,1.57235,378899999.0
2006-04-17 01:38:00,1.57243,1.57252,1.57229,1.57252,568000000.0
2006-04-17 01:39:00,1.57243,1.57243,1.57221,1.57221,350900004.0
2006-04-17 01:40:00,1.57238,1.57243,1.5723,1.57243,152800000.0
2006-04-17 01:41:00,1.57236,1.57248,1.57228,1.57232,334200000.0
2006-04-17 01:42:00,1.57232,1.57248,1.57232,1.57242,262500001.0
2006-04-17 01:43:00,1.57235,1.57245,1.57229,1.5723,223000001.0
2006-04-17 01:44:00,1.57249,1.57251,1.57242,1.57242,122299999.0
2006-04-17 01:45:00,1.57229,1.57253,1.57229,1.57236,243299998.0
2006-04-17 01:46:00,1.57245,1.57253,1.57233,1.57248,338500003.0
2006-04-17 01:47:00,1.57252,1.57254,1.57233,1.5724,316100001.0
2006-04-17 01:48:00,1.57256,1.57261,1.5724,1.57243,353100001.0
2006-04-17 01:49:00,1.57238,1.57252,1.5723,1.57252,142999999.0
2006-04-17 01:50:00,1.57257,1.57257,1.57232,1.57232,105500000.0
2006-04-17 01:51:00,1.57245,1.57255,1.5724,1.5724,134099998.0
2006-04-17 01:52:00,1.57236,1.5727,1.57236,1.5726,151600001.0
2006-04-17 01:53:00,1.57259,1.57271,1.57247,1.57253,373500004.0
2006-04-17 01:54:00,1.5726,1.57267,1.57236,1.57236,202199998.0
2006-04-17 01:55:00,1.57254,1.57267,1.57244,1.57257,390600001.0
2006-04-17 01:56:00,1.57269,1.57269,1.57238,1.57252,315999999.0
2006-04-17 01:57:00,1.57244,1.57253,1.57231,1.57252,263299999.0
2006-04-17 01:58:00,1.57252,1.5726,1.57246,1.5725,275600000.0
2006-04-17 01:59:00,1.57244,1.57263,1.5724,1.57258,260600002.0
2006-04-17 02:00:00,1.57249,1.57258,1.57228,1.57249,188699999.0
2006-04-17 02:01:00,1.5725,1.57264,1.57245,1.5725,273399999.0
2006-04-17 02:02:00,1.57245,1.57262,1.57237,1.5726,424300000.0
2006-04-17 02:03:00,1.57258,1.57264,1.57245,1.57257,288499999.0
2006-04-17 02:04:00,1.57262,1.57279,1.57252,1.57272,418800000.0
2006-04-17 02:05:00,1.5726,1.5728,1.57249,1.57264,400200005.0
2006-04-17 02:06:00,1.57256,1.57274,1.57243,1.57264,411100003.0
2006-04-17 02:07:00,1.57259,1.57259,1.5723,1.57246,530700002.0
2006-04-17 02:08:00,1.57235,1.57238,1.57193,1.57214,275900001.0
2006-04-17 02:09:00,1.572,1.57226,1.57189,1.57207,369200001.0
2006-04-17 02:10:00,1.57211,1.57237,1.57211,1.57231,251800000.0
2006-04-17 02:11:00,1.57225,1.57225,1.57188,1.57196,408300007.0
2006-04-17 02:12:00,1.57213,1.57234,1.57209,1.57234,154899999.0
2006-04-17 02:13:00,1.57226,1.5723,1.57205,1.57212,538700003.0
2006-04-17 02:14:00,1.57222,1.57238,1.5721,1.5721,282100007.0
2006-04-17 02:15:00,1.5718,1.57203,1.57175,1.57187,430100002.0
2006-04-17 02:16:00,1.57185,1.57204,1.57172,1.572,382600000.0
2006-04-17 02:17:00,1.5718,1.572,1.57167,1.57187,327899999.0
2006-04-17 02:18:00,1.57191,1.57194,1.57165,1.57175,220500003.0
2006-04-17 02:19:00,1.57173,1.57198,1.57158,1.5719,159000000.0
2006-04-17 02:20:00,1.57177,1.57208,1.57177,1.57208,125500002.0
2006-04-17 02:21:00,1.57206,1.57219,1.57195,1.57219,262300000.0
2006-04-17 02:22:00,1.57211,1.5723,1.57204,1.57212,369499999.0
2006-04-17 02:23:00,1.57219,1.57224,1.57195,1.57205,434100001.0
2006-04-17 02:24:00,1.57209,1.57216,1.57187,1.57208,343800003.0
2006-04-17 02:25:00,1.57199,1.57206,1.57184,1.572,311600000.0
2006-04-17 02:26:00,1.57188,1.57188,1.57165,1.57176,250300000.0
2006-04-17 02:27:00,1.57191,1.57202,1.57173,1.57183,345700001.0
2006-04-17 02:28:00,1.57171,1.57191,1.57145,1.5716,256600001.0
2006-04-17 02:29:00,1.5714,1.57176,1.57133,1.57135,227999999.0
2006-04-17 02:30:00,1.57105,1.57115,1.57085,1.57107,212600001.0
2006-04-17 02:31:00,1.57102,1.57125,1.57097,1.57125,230999998.0
2006-04-17 02:32:00,1.5712,1.57148,1.5712,1.57147,253200002.0
2006-04-17 02:33:00,1.5715,1.57159,1.57133,1.5714,261600001.0
2006-04-17 02:34:00,1.57138,1.57155,1.57135,1.57148,242399999.0
2006-04-17 02:35:00,1.57146,1.57151,1.57125,1.57145,583000003.0
2006-04-17 02:36:00,1.57153,1.57157,1.57131,1.57139,180500002.0
2006-04-17 02:37:00,1.57145,1.57158,1.57133,1.57144,189300001.0
2006-04-17 02:38:00,1.57145,1.57152,1.57125,1.57144,264300004.0
2006-04-17 02:39:00,1.5714,1.57152,1.57131,1.57152,218200003.0
2006-04-17 02:40:00,1.57158,1.57158,1.57132,1.57141,246200004.0
2006-04-17 02:41:00,1.57135,1.57151,1.57125,1.57125,468900008.0
2006-04-17 02:42:00,1.57145,1.57151,1.57132,1.57145,246599995.0
2006-04-17 02:43:00,1.57155,1.57155,1.5715,1.5715,39100001.0
2006-04-17 02:44:00,1.5715,1.57154,1.57137,1.57146,151200002.0
2006-04-17 02:45:00,1.57148,1.57163,1.57133,1.57153,332300001.0
2006-04-17 02:46:00,1.57164,1.57164,1.57137,1.57137,119899997.0
2006-04-17 02:47:00,1.57155,1.57165,1.5714,1.57157,304500000.0
2006-04-17 02:48:00,1.57156,1.57163,1.57143,1.57143,314699997.0
2006-04-17 02:49:00,1.5714,1.57152,1.57133,1.57139,390800003.0
2006-04-17 02:50:00,1.57157,1.57163,1.5715,1.57155,114100003.0
2006-04-17 02:51:00,1.57165,1.57165,1.57148,1.57154,313499995.0
2006-04-17 02:52:00,1.57157,1.57164,1.57138,1.57148,274899999.0
2006-04-17 02:53:00,1.57152,1.57163,1.57131,1.57142,295500001.0
2006-04-17 02:54:00,1.57132,1.57145,1.57132,1.57145,72900000.0
2006-04-17 02:55:00,1.57133,1.57147,1.57125,1.57141,362800004.0
2006-04-17 02:56:00,1.57147,1.57147,1.57123,1.57123,186400001.0
2006-04-17 02:57:00,1.57137,1.57145,1.57117,1.5714,301300001.0
2006-04-17 02:58:00,1.57143,1.57154,1.57135,1.5714,155800000.0
2006-04-17 02:59:00,1.57152,1.57165,1.5715,1.5716,238999999.0
2006-04-17 03:00:00,1.5716,1.5716,1.5715,1.5715,5600000.0
2006-04-17 03:01:00,1.57157,1.57165,1.57144,1.57149,469500005.0
2006-04-17 03:02:00,1.57141,1.57165,1.57127,1.57147,246900001.0
2006-04-17 03:03:00,1.57165,1.57165,1.57144,1.57144,86200000.0
2006-04-17 03:04:00,1.57154,1.57172,1.57149,1.57162,377799999.0
2006-04-17 03:05:00,1.5715,1.57168,1.57145,1.5716,491299997.0
2006-04-17 03:06:00,1.57165,1.57204,1.57165,1.57204,280400005.0
2006-04-17 03:07:00,1.57203,1.57251,1.57201,1.57232,484100000.0
2006-04-17 03:08:00,1.57221,1.57236,1.57201,1.57206,252099997.0
2006-04-17 03:09:00,1.57186,1.57221,1.57179,1.57206,366300007.0
2006-04-17 03:10:00,1.57192,1.57208,1.57181,1.57182,384700005.0
2006-04-17 03:11:00,1.572,1.57211,1.57183,1.57195,402499993.0
2006-04-17 03:12:00,1.57204,1.57216,1.57186,1.57209,297100003.0
2006-04-17 03:13:00,1.572,1.57208,1.57187,1.57204,316300000.0
2006-04-17 03:14:00,1.57197,1.57212,1.57186,1.57204,135199997.0
2006-04-17 03:15:00,1.57209,1.57258,1.57209,1.57258,217700000.0
2006-04-17 03:16:00,1.57258,1.57271,1.57224,1.57224,206700000.0
2006-04-17 03:17:00,1.57241,1.57253,1.57229,1.5725,320600000.0
2006-04-17 03:18:00,1.5724,1.57257,1.57236,1.57245,172200000.0
2006-04-17 03:19:00,1.57256,1.57263,1.57248,1.57262,272100001.0
2006-04-17 03:20:00,1.57267,1.57278,1.57257,1.57277,232000002.0
2006-04-17 03:21:00,1.57261,1.57268,1.57241,1.57241,333100002.0
2006-04-17 03:22:00,1.57262,1.57282,1.57252,1.57268,312399999.0
2006-04-17 03:23:00,1.57256,1.57272,1.57239,1.57254,149700001.0
2006-04-17 03:24:00,1.5726,1.57287,1.5726,1.57287,175399997.0
2006-04-17 03:25:00,1.57268,1.57294,1.57268,1.57278,172199999.0
2006-04-17 03:26:00,1.57281,1.57283,1.57257,1.57266,350499999.0
2006-04-17 03:27:00,1.57268,1.57288,1.5726,1.57288,414400009.0
2006-04-17 03:28:00,1.57281,1.57293,1.57273,1.57275,331499999.0
2006-04-17 03:29:00,1.57269,1.57305,1.57269,1.57292,321999997.0
2006-04-17 03:30:00,1.57277,1.57288,1.57269,1.57269,203200001.0
2006-04-17 03:31:00,1.57265,1.57293,1.57265,1.57283,278000003.0
2006-04-17 03:32:00,1.57258,1.57296,1.57258,1.57288,395500000.0
2006-04-17 03:33:00,1.5728,1.57291,1.57263,1.57277,296700000.0
2006-04-17 03:34:00,1.57283,1.57283,1.57231,1.57248,430200000.0
2006-04-17 03:35:00,1.57244,1.57267,1.57231,1.57241,466100000.0
2006-04-17 03:36:00,1.57244,1.57256,1.5723,1.57242,338599997.0
2006-04-17 03:37:00,1.57235,1.57257,1.57235,1.5725,206200003.0
2006-04-17 03:38:00,1.57258,1.57263,1.57244,1.57244,121600001.0
2006-04-17 03:39:00,1.57248,1.57257,1.57236,1.57257,133600001.0
2006-04-17 03:40:00,1.5725,1.5725,1.5722,1.57222,188699999.0
2006-04-17 03:41:00,1.5724,1.5724,1.5722,1.57224,291600000.0
2006-04-17 03:42:00,1.57233,1.57233,1.5721,1.57229,389500001.0
2006-04-17 03:43:00,1.57229,1.57243,1.57219,1.57223,293700002.0
2006-04-17 03:44:00,1.57244,1.57264,1.57231,1.57252,344900004.0
2006-04-17 03:45:00,1.57257,1.57271,1.57247,1.5725,376000002.0
2006-04-17 03:46:00,1.57256,1.57261,1.57238,1.57254,175999997.0
2006-04-17 03:47:00,1.57253,1.5726,1.57241,1.57252,188800001.0
2006-04-17 03:48:00,1.57258,1.57258,1.57233,1.57233,143600001.0
2006-04-17 03:49:00,1.57235,1.57251,1.57233,1.57249,220900004.0
2006-04-17 03:50:00,1.57248,1.57248,1.57238,1.57243,55200000.0
2006-04-17 03:51:00,1.57247,1.57252,1.57233,1.57242,310200003.0
2006-04-17 03:52:00,1.57228,1.57234,1.57213,1.57227,304799997.0
2006-04-17 03:53:00,1.57232,1.57252,1.57231,1.57248,376600002.0
2006-04-17 03:54:00,1.57234,1.57246,1.57224,1.57237,342599996.0
2006-04-17 03:55:00,1.57252,1.57252,1.5721,1.5721,148800000.0
2006-04-17 03:56:00,1.5722,1.57243,1.5721,1.57225,252599998.0
2006-04-17 03:57:00,1.57212,1.57231,1.57209,1.57221,272400006.0
2006-04-17 03:58:00,1.57218,1.57232,1.57208,1.57208,265200004.0
2006-04-17 03:59:00,1.57219,1.57223,1.57203,1.57211,387299997.0
2006-04-17 04:00:00,1.5723,1.57236,1.57225,1.57236,119299999.0
2006-04-17 04:01:00,1.57237,1.57256,1.57231,1.57248,463799998.0
2006-04-17 04:02:00,1.5725,1.57262,1.5724,1.57254,123400000.0
2006-04-17 04:03:00,1.57234,1.57263,1.57234,1.57252,234899998.0
2006-04-17 04:04:00,1.57253,1.57253,1.57244,1.57244,56700000.0
2006-04-17 04:05:00,1.57245,1.57262,1.57232,1.57255,314799996.0
2006-04-17 04:06:00,1.57249,1.57266,1.57245,1.57266,325199999.0
2006-04-17 04:07:00,1.57252,1.57268,1.57235,1.57265,392100001.0
2006-04-17 04:08:00,1.57252,1.57258,1.57234,1.57249,213399999.0
2006-04-17 04:09:00,1.57221,1.57257,1.57221,1.57251,136699999.0
2006-04-17 04:10:00,1.57242,1.57258,1.57242,1.57256,131200000.0
2006-04-17 04:11:00,1.57239,1.57257,1.5723,1.57245,344199995.0
2006-04-17 04:12:00,1.57248,1.57248,1.57237,1.57237,42400000.0
2006-04-17 04:13:00,1.57225,1.5724,1.57225,1.5724,12000000.0
2006-04-17 04:14:00,1.57235,1.57248,1.5723,1.5723,226500001.0
2006-04-17 04:15:00,1.57253,1.57271,1.57247,1.57257,213499998.0
2006-04-17 04:16:00,1.57257,1.57266,1.57235,1.57246,287900004.0
2006-04-17 04:17:00,1.57246,1.57258,1.57243,1.57249,349100001.0
2006-04-17 04:18:00,1.57237,1.5726,1.57237,1.57244,338499996.0
2006-04-17 04:19:00,1.57244,1.57245,1.57222,1.57225,304599996.0
2006-04-17 04:20:00,1.5723,1.57244,1.57216,1.57224,304099997.0
2006-04-17 04:21:00,1.57227,1.57242,1.5722,1.5722,287700002.0
2006-04-17 04:22:00,1.57219,1.5724,1.57213,1.57228,139100001.0
2006-04-17 04:23:00,1.57234,1.57256,1.57223,1.57235,447300005.0
2006-04-17 04:24:00,1.57241,1.57255,1.57237,1.5725,256100000.0
2006-04-17 04:25:00,1.57248,1.57255,1.57227,1.57247,249700002.0
2006-04-17 04:26:00,1.57247,1.57255,1.57238,1.57251,317200001.0
2006-04-17 04:27:00,1.57231,1.57231,1.57205,1.57218,213099998.0
2006-04-17 04:28:00,1.57217,1.57236,1.57217,1.57236,40800000.0
2006-04-17 04:29:00,1.57235,1.57235,1.57217,1.57217,95699999.0
2006-04-17 04:30:00,1.57224,1.57228,1.57209,1.57216,52400000.0
2006-04-17 04:31:00,1.57217,1.5723,1.57207,1.57215,302800002.0
2006-04-17 04:32:00,1.57223,1.57235,1.57207,1.57235,333799999.0
2006-04-17 04:33:00,1.57221,1.57254,1.57221,1.57254,188500000.0
2006-04-17 04:34:00,1.57238,1.57266,1.57236,1.57257,410500001.0
2006-04-17 04:35:00,1.57255,1.57263,1.57236,1.57253,262700005.0
2006-04-17 04:36:00,1.57256,1.57263,1.5725,1.57256,128600003.0
2006-04-17 04:37:00,1.57257,1.57262,1.57238,1.57253,258000001.0
2006-04-17 04:38:00,1.57246,1.57262,1.57244,1.57262,343900006.0
2006-04-17 04:39:00,1.57245,1.57257,1.57227,1.57241,172000001.0
2006-04-17 04:40:00,1.5726,1.57266,1.57241,1.57241,352999996.0
2006-04-17 04:41:00,1.57249,1.57261,1.57246,1.57261,84199998.0
2006-04-17 04:42:00,1.57273,1.57291,1.57264,1.57277,401299995.0
2006-04-17 04:43:00,1.57277,1.57297,1.57265,1.57283,264299999.0
2006-04-17 04:44:00,1.57262,1.57291,1.57262,1.57291,292799995.0
2006-04-17 04:45:00,1.57287,1.57299,1.57264,1.57264,175900001.0
2006-04-17 04:46:00,1.5729,1.57306,1.57284,1.57291,239499998.0
2006-04-17 04:47:00,1.57283,1.57296,1.57268,1.57292,264300000.0
2006-04-17 04:48:00,1.57286,1.57306,1.57283,1.57298,282400000.0
2006-04-17 04:49:00,1.57308,1.57311,1.57283,1.57297,340399999.0
2006-04-17 04:50:00,1.57306,1.57306,1.57276,1.57286,253200002.0
2006-04-17 04:51:00,1.57292,1.57302,1.57274,1.57288,185299999.0
2006-04-17 04:52:00,1.57271,1.57288,1.57271,1.57274,68999998.0
2006-04-17 04:53:00,1.57281,1.57303,1.57265,1.57288,217499998.0
2006-04-17 04:54:00,1.57301,1.57304,1.57284,1.5729,372100000.0
2006-04-17 04:55:00,1.57278,1.57288,1.57259,1.57275,218900003.0
2006-04-17 04:56:00,1.5729,1.57299,1.57259,1.57279,241600001.0
2006-04-17 04:57:00,1.57271,1.57295,1.57271,1.57295,296400002.0
2006-04-17 04:58:00,1.57294,1.573,1.57281,1.57288,323699999.0
2006-04-17 04:59:00,1.5729,1.573,1.5729,1.573,14400000.0
2006-04-17 05:00:00,1.57292,1.57307,1.57289,1.573,336299997.0
2006-04-17 05:01:00,1.57281,1.57296,1.57275,1.57296,197700003.0
2006-04-17 05:02:00,1.57293,1.57305,1.57278,1.57288,283299996.0
2006-04-17 05:03:00,1.57305,1.57305,1.57283,1.57286,163499998.0
2006-04-17 05:04:00,1.57296,1.57303,1.57279,1.57292,216199999.0
2006-04-17 05:05:00,1.57275,1.5729,1.57265,1.57279,234099995.0
2006-04-17 05:06:00,1.57268,1.57279,1.57264,1.57264,250599999.0
2006-04-17 05:07:00,1.57273,1.5728,1.57264,1.57278,406500002.0
2006-04-17 05:08:00,1.57275,1.5728,1.57263,1.57267,324200004.0
2006-04-17 05:09:00,1.5728,1.57285,1.57262,1.57278,282100000.0
2006-04-17 05:10:00,1.57277,1.57296,1.57271,1.57273,330000004.0
2006-04-17 05:11:00,1.57287,1.57287,1.57253,1.57253,189999999.0
2006-04-17 05:12:00,1.57257,1.57277,1.57257,1.57276,226400003.0
2006-04-17 05:13:00,1.5727,1.57278,1.57257,1.57269,267099999.0
2006-04-17 05:14:00,1.57267,1.57282,1.57265,1.57275,195400004.0
2006-04-17 05:15:00,1.5725,1.57278,1.5725,1.57278,93700001.0
2006-04-17 05:16:00,1.57269,1.57288,1.57268,1.57271,235600000.0
2006-04-17 05:17:00,1.57278,1.57285,1.57272,1.5728,113500002.0
2006-04-17 05:18:00,1.57271,1.57285,1.57267,1.57278,203599996.0
2006-04-17 05:19:00,1.57273,1.57273,1.57256,1.57256,31900000.0
2006-04-17 05:20:00,1.57268,1.57282,1.57268,1.57282,106300000.0
2006-04-17 05:21:00,1.5728,1.5728,1.5725,1.5725,323399999.0
2006-04-17 05:22:00,1.57272,1.57285,1.57263,1.5728,390600001.0
2006-04-17 05:23:00,1.57269,1.5728,1.57263,1.57267,165999999.0
2006-04-17 05:24:00,1.57251,1.57285,1.57251,1.57282,252500000.0
2006-04-17 05:25:00,1.57278,1.57288,1.57268,1.57273,281400001.0
2006-04-17 05:26:00,1.57269,1.57286,1.57263,1.5728,335799998.0
2006-04-17 05:27:00,1.57255,1.5728,1.57255,1.57275,305999998.0
2006-04-17 05:28:00,1.57285,1.57285,1.5728,1.5728,51900000.0
2006-04-17 05:29:00,1.57272,1.57285,1.57272,1.57285,138500000.0
2006-04-17 05:30:00,1.5728,1.5728,1.5727,1.5727,71900000.0
2006-04-17 05:31:00,1.57285,1.57285,1.5728,1.5728,54600000.0
2006-04-17 05:32:00,1.5727,1.57285,1.5727,1.5728,384999997.0
2006-04-17 05:33:00,1.57258,1.57287,1.57258,1.57285,217799999.0
2006-04-17 05:34:00,1.5728,1.57285,1.57263,1.57278,275200000.0
2006-04-17 05:35:00,1.5728,1.5728,1.57255,1.5727,235000002.0
2006-04-17 05:36:00,1.57262,1.57273,1.57247,1.57262,374000003.0
2006-04-17 05:37:00,1.57273,1.57275,1.57248,1.57258,351200005.0
2006-04-17 05:38:00,1.5729,1.57292,1.57271,1.57278,256300001.0
2006-04-17 05:39:00,1.5728,1.57291,1.57266,1.57266,277800000.0
2006-04-17 05:40:00,1.57285,1.57285,1.57261,1.57261,161599998.0
2006-04-17 05:41:00,1.5728,1.57285,1.57272,1.57278,80900001.0
2006-04-17 05:42:00,1.57268,1.5728,1.57262,1.57275,44000000.0
2006-04-17 05:43:00,1.57255,1.57282,1.57251,1.57282,301200001.0
2006-04-17 05:44:00,1.57276,1.57285,1.57264,1.57275,120600000.0
2006-04-17 05:45:00,1.5727,1.57285,1.5727,1.5728,202099999.0
2006-04-17 05:46:00,1.57277,1.57285,1.57269,1.57278,48800000.0
2006-04-17 05:47:00,1.57285,1.57285,1.57259,1.57267,250500003.0
2006-04-17 05:48:00,1.57282,1.57287,1.57267,1.57267,460599998.0
2006-04-17 05:49:00,1.57272,1.57289,1.57256,1.57272,200900000.0
2006-04-17 05:50:00,1.57287,1.57287,1.57266,1.57273,343400000.0
2006-04-17 05:51:00,1.57285,1.57294,1.57276,1.57287,410399999.0
2006-04-17 05:52:00,1.5727,1.57287,1.57265,1.57282,211299999.0
2006-04-17 05:53:00,1.57275,1.57294,1.57272,1.57287,377099996.0
2006-04-17 05:54:00,1.5729,1.57298,1.57272,1.57272,277500002.0
2006-04-17 05:55:00,1.57285,1.57295,1.57272,1.57281,162600002.0
2006-04-17 05:56:00,1.5729,1.57293,1.57281,1.57285,31900000.0
2006-04-17 05:57:00,1.57283,1.57301,1.57282,1.57301,210600002.0
2006-04-17 05:58:00,1.57296,1.57296,1.57272,1.57274,406899999.0
2006-04-17 05:59:00,1.57285,1.57293,1.57273,1.57285,273200001.0
2006-04-17 06:00:00,1.57275,1.57298,1.57269,1.57298,188900003.0
2006-04-17 06:01:00,1.57292,1.57299,1.57274,1.57287,256500005.0
2006-04-17 06:02:00,1.5729,1.5729,1.5728,1.5728,164500002.0
2006-04-17 06:03:00,1.5728,1.57295,1.57279,1.57295,206400000.0
2006-04-17 06:04:00,1.57285,1.57294,1.5727,1.57276,264200000.0
2006-04-17 06:05:00,1.57278,1.57293,1.57278,1.5729,264100000.0
2006-04-17 06:06:00,1.57295,1.57295,1.57275,1.5728,393199998.0
2006-04-17 06:07:00,1.57281,1.57295,1.57266,1.57279,159900000.0
2006-04-17 06:08:00,1.57283,1.57303,1.57271,1.57288,337300002.0
2006-04-17 06:09:00,1.57295,1.57303,1.57282,1.573,546600002.0
2006-04-17 06:10:00,1.57283,1.57295,1.5727,1.57288,221000004.0
2006-04-17 06:11:00,1.5729,1.57298,1.5727,1.57285,222100002.0
2006-04-17 06:12:00,1.5728,1.57294,1.57268,1.57285,225300002.0
2006-04-17 06:13:00,1.57278,1.57293,1.57272,1.57276,230400001.0
2006-04-17 06:14:00,1.57275,1.57283,1.57262,1.57276,300000002.0
2006-04-17 06:15:00,1.5728,1.57284,1.57265,1.57271,450099995.0
2006-04-17 06:16:00,1.57264,1.57272,1.57245,1.57256,123500002.0
2006-04-17 06:17:00,1.57264,1.5728,1.57264,1.57272,278800001.0
2006-04-17 06:18:00,1.57266,1.57272,1.57252,1.57266,229200001.0
2006-04-17 06:19:00,1.57264,1.57269,1.57245,1.57249,353600002.0
2006-04-17 06:20:00,1.57273,1.57273,1.57254,1.57254,286999998.0
2006-04-17 06:21:00,1.5726,1.57265,1.5726,1.57265,67900002.0
2006-04-17 06:22:00,1.57257,1.57265,1.5724,1.57255,287199996.0
2006-04-17 06:23:00,1.57262,1.57265,1.57232,1.57248,483999999.0
2006-04-17 06:24:00,1.57248,1.57265,1.5724,1.57265,140599999.0
2006-04-17 06:25:00,1.5725,1.5726,1.57241,1.57253,248500004.0
2006-04-17 06:26:00,1.57259,1.57259,1.57218,1.57227,176499997.0
2006-04-17 06:27:00,1.57243,1.57252,1.57238,1.5725,228099998.0
2006-04-17 06:28:00,1.57252,1.57259,1.57236,1.57248,323900000.0
2006-04-17 06:29:00,1.57252,1.57257,1.5724,1.57255,336400000.0
2006-04-17 06:30:00,1.57234,1.57247,1.57234,1.57247,22400000.0
2006-04-17 06:31:00,1.57252,1.57258,1.57237,1.57237,322800005.0
2006-04-17 06:32:00,1.57243,1.57258,1.57243,1.57255,311899998.0
2006-04-17 06:33:00,1.57263,1.57287,1.57261,1.57261,312700005.0
2006-04-17 06:34:00,1.5727,1.5727,1.57251,1.57262,244000002.0
2006-04-17 06:35:00,1.57253,1.57273,1.57253,1.57265,291899998.0
2006-04-17 06:36:00,1.57265,1.57265,1.57242,1.57242,167999996.0
2006-04-17 06:37:00,1.57265,1.5727,1.57265,1.5727,38700000.0
2006-04-17 06:38:00,1.5726,1.57268,1.57254,1.57265,272299997.0
2006-04-17 06:39:00,1.57258,1.57265,1.57243,1.57247,296800006.0
2006-04-17 06:40:00,1.57247,1.57265,1.57245,1.57258,349000006.0
2006-04-17 06:41:00,1.57259,1.57267,1.57246,1.57258,51100000.0
2006-04-17 06:42:00,1.57265,1.57273,1.57256,1.57264,373000000.0
2006-04-17 06:43:00,1.57266,1.57273,1.57253,1.57267,241999997.0
2006-04-17 06:44:00,1.57265,1.57265,1.57251,1.57255,172799996.0
2006-04-17 06:45:00,1.57261,1.5727,1.57247,1.5726,180699999.0
2006-04-17 06:46:00,1.57256,1.5727,1.57247,1.5726,272300000.0
2006-04-17 06:47:00,1.57265,1.57265,1.57255,1.57255,6900000.0
2006-04-17 06:48:00,1.57275,1.57276,1.57251,1.57251,420300004.0
2006-04-17 06:49:00,1.57263,1.5727,1.57251,1.57257,186300001.0
2006-04-17 06:50:00,1.5726,1.5727,1.57245,1.5726,282600001.0
2006-04-17 06:51:00,1.57265,1.57265,1.57255,1.57255,76200001.0
2006-04-17 06:52:00,1.57268,1.57268,1.57246,1.57257,285799996.0
2006-04-17 06:53:00,1.57243,1.57255,1.5724,1.57255,166499998.0
2006-04-17 06:54:00,1.57237,1.5726,1.57237,1.57258,329900002.0
2006-04-17 06:55:00,1.57258,1.57265,1.57244,1.57262,300400004.0
2006-04-17 06:56:00,1.57243,1.5726,1.57243,1.57258,239800003.0
2006-04-17 06:57:00,1.57248,1.57268,1.57248,1.5726,514599996.0
2006-04-17 06:58:00,1.57265,1.57265,1.5726,1.5726,199099999.0
2006-04-17 06:59:00,1.5726,1.57265,1.5725,1.57253,329400003.0
2006-04-17 07:00:00,1.57246,1.57265,1.57244,1.57262,375199996.0
2006-04-17 07:01:00,1.57248,1.57269,1.57248,1.57261,351999997.0
2006-04-17 07:02:00,1.57262,1.57266,1.57244,1.5725,276299998.0
2006-04-17 07:03:00,1.57255,1.57264,1.57247,1.57259,305000000.0
2006-04-17 07:04:00,1.5725,1.57265,1.57231,1.57255,309399999.0
2006-04-17 07:05:00,1.57247,1.57265,1.5724,1.57265,186000002.0
2006-04-17 07:06:00,1.57242,1.57263,1.57241,1.57252,191099998.0
2006-04-17 07:07:00,1.5725,1.5726,1.5725,1.5726,3800000.0
2006-04-17 07:08:00,1.57255,1.57255,1.5724,1.5724,5600000.0
2006-04-17 07:09:00,1.57249,1.57267,1.57241,1.57255,496399996.0
2006-04-17 07:10:00,1.57252,1.5726,1.57237,1.57247,41800001.0
2006-04-17 07:11:00,1.57257,1.57265,1.57246,1.5725,132700001.0
2006-04-17 07:12:00,1.5725,1.57263,1.57248,1.57248,247000001.0
2006-04-17 07:13:00,1.57232,1.57253,1.5723,1.57236,233499999.0
2006-04-17 07:14:00,1.57245,1.57255,1.57234,1.57246,85699998.0
2006-04-17 07:15:00,1.57249,1.57258,1.57225,1.57249,381100002.0
2006-04-17 07:16:00,1.5725,1.57258,1.57237,1.57241,249099998.0
2006-04-17 07:17:00,1.57248,1.57274,1.57248,1.57274,168400001.0
2006-04-17 07:18:00,1.57261,1.57274,1.57245,1.57274,289900002.0
2006-04-17 07:19:00,1.57279,1.57285,1.57258,1.57271,341899998.0
2006-04-17 07:20:00,1.57264,1.57285,1.57264,1.57275,232899999.0
2006-04-17 07:21:00,1.57255,1.57281,1.57249,1.57269,262299999.0
2006-04-17 07:22:00,1.57254,1.5727,1.5724,1.57265,361000004.0
2006-04-17 07:23:00,1.57259,1.57259,1.57246,1.57248,82300001.0
2006-04-17 07:24:00,1.57267,1.57278,1.57256,1.57256,300600001.0
2006-04-17 07:25:00,1.5727,1.57283,1.57259,1.57271,345100005.0
2006-04-17 07:26:00,1.57276,1.57286,1.5725,1.57278,232999999.0
2006-04-17 07:27:00,1.57278,1.57278,1.57256,1.57263,306100005.0
2006-04-17 07:28:00,1.5727,1.57283,1.57257,1.57258,309100003.0
2006-04-17 07:29:00,1.57279,1.57295,1.57271,1.57277,244099998.0
2006-04-17 07:30:00,1.57273,1.573,1.57273,1.573,220100002.0
2006-04-17 07:31:00,1.57305,1.57316,1.573,1.57304,394099997.0
2006-04-17 07:32:00,1.57299,1.57307,1.57277,1.57292,334200004.0
2006-04-17 07:33:00,1.57295,1.573,1.57274,1.57293,329899996.0
2006-04-17 07:34:00,1.57285,1.573,1.57281,1.57295,364299997.0
2006-04-17 07:35:00,1.57282,1.57298,1.5728,1.57284,224100003.0
2006-04-17 07:36:00,1.57282,1.57295,1.57282,1.57295,96600000.0
2006-04-17 07:37:00,1.57295,1.57295,1.5729,1.5729,43900000.0
2006-04-17 07:38:00,1.5729,1.5729,1.5728,1.5728,131000003.0
2006-04-17 07:39:00,1.57287,1.57287,1.57255,1.57275,363599999.0
2006-04-17 07:40:00,1.57272,1.57282,1.57259,1.5727,401699999.0
2006-04-17 07:41:00,1.57269,1.57272,1.57238,1.57261,323300002.0
2006-04-17 07:42:00,1.57246,1.57263,1.5724,1.57263,255799998.0
2006-04-17 07:43:00,1.57262,1.57277,1.57251,1.57268,265199999.0
2006-04-17 07:44:00,1.57283,1.57286,1.57268,1.5727,261299998.0
2006-04-17 07:45:00,1.57271,1.57278,1.5726,1.57273,360100002.0
2006-04-17 07:46:00,1.5728,1.5728,1.57267,1.57267,18400000.0
2006-04-17 07:47:00,1.57275,1.57281,1.57264,1.5727,218700000.0
2006-04-17 07:48:00,1.57282,1.57285,1.57267,1.57271,170399998.0
2006-04-17 07:49:00,1.57271,1.57284,1.5727,1.57274,251799998.0
2006-04-17 07:50:00,1.57282,1.57288,1.57274,1.57276,111200000.0
2006-04-17 07:51:00,1.57296,1.57296,1.5727,1.5727,383300000.0
2006-04-17 07:52:00,1.57268,1.57284,1.57258,1.5727,254100000.0
2006-04-17 07:53:00,1.57266,1.57291,1.57262,1.57273,362799997.0
2006-04-17 07:54:00,1.57251,1.57311,1.57251,1.57311,159899999.0
2006-04-17 07:55:00,1.573,1.5731,1.57286,1.57291,187800000.0
2006-04-17 07:56:00,1.57298,1.57306,1.57279,1.5729,182300001.0
2006-04-17 07:57:00,1.57295,1.57298,1.57274,1.57274,479700004.0
2006-04-17 07:58:00,1.57281,1.57281,1.57256,1.57269,272100000.0
2006-04-17 07:59:00,1.57275,1.57278,1.57257,1.57257,355600004.0
2006-04-17 08:00:00,1.57249,1.57269,1.57238,1.57238,302100002.0
2006-04-17 08:01:00,1.5725,1.57263,1.57236,1.57255,305299999.0
2006-04-17 08:02:00,1.5726,1.5727,1.57247,1.5727,297400000.0
2006-04-17 08:03:00,1.57253,1.57268,1.57235,1.5725,276100001.0
2006-04-17 08:04:00,1.57252,1.57263,1.57245,1.57249,150199999.0
2006-04-17 08:05:00,1.5725,1.57255,1.57247,1.57255,259600001.0
2006-04-17 08:06:00,1.57251,1.57269,1.57231,1.57231,264799999.0
2006-04-17 08:07:00,1.5726,1.57285,1.57242,1.57274,415099997.0
2006-04-17 08:08:00,1.57249,1.57268,1.57231,1.57234,226900002.0
2006-04-17 08:09:00,1.57241,1.57248,1.57229,1.57235,334499995.0
2006-04-17 08:10:00,1.57208,1.57252,1.57208,1.57242,235799997.0
2006-04-17 08:11:00,1.57228,1.5726,1.57228,1.5726,283599995.0
2006-04-17 08:12:00,1.57246,1.57266,1.57241,1.57256,510199996.0
2006-04-17 08:13:00,1.57253,1.5726,1.5724,1.57251,453900004.0
2006-04-17 08:14:00,1.57257,1.57265,1.57237,1.57237,287699996.0
2006-04-17 08:15:00,1.57255,1.57262,1.57243,1.57251,105699998.0
2006-04-17 08:16:00,1.57234,1.5726,1.57234,1.5726,112600005.0
2006-04-17 08:17:00,1.57259,1.57263,1.57243,1.57243,227999998.0
2006-04-17 08:18:00,1.57253,1.57261,1.57239,1.57257,373500007.0
2006-04-17 08:19:00,1.57252,1.5726,1.57236,1.5726,266799998.0
2006-04-17 08:20:00,1.57255,1.57255,1.57228,1.57231,320600002.0
2006-04-17 08:21:00,1.57232,1.57248,1.57216,1.57242,145099997.0
2006-04-17 08:22:00,1.57227,1.5724,1.5722,1.5722,108700001.0
2006-04-17 08:23:00,1.57235,1.57245,1.57215,1.57235,170000000.0
2006-04-17 08:24:00,1.57233,1.57233,1.57215,1.57215,22200001.0
2006-04-17 08:25:00,1.57226,1.57242,1.57226,1.57242,86300002.0
2006-04-17 08:26:00,1.57249,1.57249,1.57227,1.57231,252499999.0
2006-04-17 08:27:00,1.57228,1.57248,1.57212,1.5724,136899999.0
2006-04-17 08:28:00,1.57233,1.57247,1.57228,1.57228,247900000.0
2006-04-17 08:29:00,1.57254,1.57268,1.57249,1.5726,75900000.0
2006-04-17 08:30:00,1.57271,1.57274,1.57254,1.57266,347499995.0
2006-04-17 08:31:00,1.57264,1.57276,1.57249,1.57262,255899999.0
2006-04-17 08:32:00,1.57274,1.57282,1.57249,1.57267,334599999.0
2006-04-17 08:33:00,1.57272,1.57272,1.5725,1.57255,186499998.0
2006-04-17 08:34:00,1.57272,1.57277,1.57262,1.5727,127700001.0
2006-04-17 08:35:00,1.57277,1.5728,1.57254,1.57254,218500003.0
2006-04-17 08:36:00,1.57267,1.57274,1.57253,1.57258,84099998.0
2006-04-17 08:37:00,1.57254,1.57268,1.57247,1.57265,290600001.0
2006-04-17 08:38:00,1.57248,1.57263,1.57248,1.57263,51900002.0
2006-04-17 08:39:00,1.57261,1.57264,1.57252,1.57258,94700000.0
2006-04-17 08:40:00,1.57242,1.5726,1.57242,1.57258,307299995.0
2006-04-17 08:41:00,1.57245,1.57253,1.57227,1.57244,370399999.0
2006-04-17 08:42:00,1.57235,1.57254,1.57234,1.57249,274699997.0
2006-04-17 08:43:00,1.57241,1.57253,1.57229,1.57243,302999999.0
2006-04-17 08:44:00,1.57239,1.57251,1.57234,1.5724,200099999.0
2006-04-17 08:45:00,1.57243,1.57253,1.57212,1.57247,335000000.0
2006-04-17 08:46:00,1.5722,1.57243,1.5722,1.57243,176000001.0
2006-04-17 08:47:00,1.57247,1.57262,1.57233,1.5725,236799999.0
2006-04-17 08:48:00,1.57265,1.57269,1.57238,1.57263,282000000.0
2006-04-17 08:49:00,1.57254,1.57263,1.57238,1.5725,186900003.0
2006-04-17 08:50:00,1.57255,1.5727,1.57247,1.5725,215900002.0
2006-04-17 08:51:00,1.57241,1.57256,1.57241,1.57256,39899999.0
2006-04-17 08:52:00,1.5725,1.57262,1.57239,1.5725,207899998.0
2006-04-17 08:53:00,1.57257,1.57266,1.57246,1.57261,233300001.0
2006-04-17 08:54:00,1.57255,1.57265,1.57241,1.57245,223700001.0
2006-04-17 08:55:00,1.57255,1.57263,1.5725,1.57257,71900000.0
2006-04-17 08:56:00,1.57245,1.57255,1.57245,1.57255,18400000.0
2006-04-17 08:57:00,1.5726,1.5726,1.57238,1.57238,118199998.0
2006-04-17 08:58:00,1.5725,1.5726,1.57237,1.57252,163799999.0
2006-04-17 08:59:00,1.57255,1.57263,1.57246,1.57246,289200001.0
2006-04-17 09:00:00,1.57253,1.5726,1.57243,1.57253,300000000.0
2006-04-17 09:01:00,1.57244,1.57265,1.57244,1.5725,291299999.0
2006-04-17 09:02:00,1.57251,1.57262,1.57243,1.5726,229200002.0
2006-04-17 09:03:00,1.57257,1.57268,1.57247,1.57249,155200001.0
2006-04-17 09:04:00,1.57248,1.57258,1.57238,1.5725,194500000.0
2006-04-17 09:05:00,1.57251,1.5726,1.57235,1.5726,266299999.0
2006-04-17 09:06:00,1.57262,1.57266,1.57239,1.57252,242100002.0
2006-04-17 09:07:00,1.57256,1.57267,1.57241,1.57246,369500004.0
2006-04-17 09:08:00,1.57262,1.57263,1.57247,1.57254,103799998.0
2006-04-17 09:09:00,1.57264,1.57266,1.57246,1.5725,245599999.0
2006-04-17 09:10:00,1.57255,1.57265,1.57255,1.57265,83100000.0
2006-04-17 09:11:00,1.57262,1.5727,1.57249,1.57254,311000000.0
2006-04-17 09:12:00,1.57255,1.57265,1.57255,1.57265,26400000.0
2006-04-17 09:13:00,1.57259,1.57271,1.57255,1.57267,297400000.0
2006-04-17 09:14:00,1.57253,1.57269,1.57244,1.5726,411300001.0
2006-04-17 09:15:00,1.57251,1.57265,1.57246,1.5726,506499997.0
2006-04-17 09:16:00,1.57255,1.57268,1.57255,1.57268,63900000.0
2006-04-17 09:17:00,1.57255,1.57265,1.57255,1.57265,66700002.0
2006-04-17 09:18:00,1.57272,1.57272,1.57265,1.57265,60000000.0
2006-04-17 09:19:00,1.57256,1.57259,1.57242,1.57248,44000000.0
2006-04-17 09:20:00,1.57251,1.57251,1.57207,1.57207,186100000.0
2006-04-17 09:21:00,1.57221,1.57239,1.57205,1.57226,284200001.0
2006-04-17 09:22:00,1.57228,1.57234,1.57221,1.57227,81700000.0
2006-04-17 09:23:00,1.57238,1.57238,1.57209,1.57214,202199998.0
2006-04-17 09:24:00,1.57193,1.57209,1.57184,1.57201,223799999.0
2006-04-17 09:25:00,1.57186,1.57216,1.57185,1.57216,231100000.0
2006-04-17 09:26:00,1.57223,1.57228,1.57212,1.57221,228399998.0
2006-04-17 09:27:00,1.57222,1.57254,1.57202,1.57245,124600000.0
2006-04-17 09:28:00,1.57257,1.57257,1.57214,1.57214,319699998.0
2006-04-17 09:29:00,1.57224,1.57239,1.57222,1.57232,275900000.0
2006-04-17 09:30:00,1.57237,1.57239,1.57227,1.57227,168300002.0
2006-04-17 09:31:00,1.57223,1.57235,1.57215,1.57215,203100000.0
2006-04-17 09:32:00,1.57225,1.57225,1.57186,1.57204,309899996.0
2006-04-17 09:33:00,1.57223,1.57227,1.57204,1.57209,348100004.0
2006-04-17 09:34:00,1.57219,1.57225,1.57212,1.57212,157399999.0
2006-04-17 09:35:00,1.5722,1.57237,1.57218,1.57218,273800001.0
2006-04-17 09:36:00,1.57197,1.57222,1.57197,1.57211,202999999.0
2006-04-17 09:37:00,1.57206,1.5722,1.57206,1.5722,95500000.0
2006-04-17 09:38:00,1.57201,1.57212,1.57176,1.572,337399999.0
2006-04-17 09:39:00,1.57205,1.57205,1.57189,1.57195,292300001.0
2006-04-17 09:40:00,1.57184,1.57199,1.57178,1.57188,404300004.0
2006-04-17 09:41:00,1.5719,1.57198,1.57177,1.57193,210400003.0
2006-04-17 09:42:00,1.57203,1.57203,1.57187,1.57187,177599999.0
2006-04-17 09:43:00,1.57192,1.57203,1.57183,1.572,441400001.0
2006-04-17 09:44:00,1.57183,1.57195,1.5717,1.57187,162299999.0
2006-04-17 09:45:00,1.57197,1.57197,1.57169,1.57192,289100002.0
2006-04-17 09:46:00,1.57195,1.572,1.57195,1.572,129199999.0
2006-04-17 09:47:00,1.57194,1.57198,1.5718,1.5718,146800003.0
2006-04-17 09:48:00,1.57189,1.57195,1.57172,1.5718,535400001.0
2006-04-17 09:49:00,1.57188,1.57201,1.57178,1.5719,329200001.0
2006-04-17 09:50:00,1.57191,1.57207,1.57178,1.57207,265899999.0
2006-04-17 09:51:00,1.57203,1.5721,1.57195,1.57205,180600001.0
2006-04-17 09:52:00,1.57199,1.57218,1.57199,1.57218,57300002.0
2006-04-17 09:53:00,1.57213,1.5723,1.57206,1.5723,166800000.0
2006-04-17 09:54:00,1.57228,1.57228,1.57207,1.57207,267600001.0
2006-04-17 09:55:00,1.57213,1.57225,1.57201,1.57217,234400002.0
2006-04-17 09:56:00,1.57197,1.57209,1.57191,1.57206,313399999.0
2006-04-17 09:57:00,1.57202,1.57208,1.57194,1.57204,276499999.0
2006-04-17 09:58:00,1.57205,1.57208,1.57196,1.572,82300000.0
2006-04-17 09:59:00,1.57191,1.57203,1.57183,1.57191,226300001.0
2006-04-17 10:00:00,1.57181,1.57197,1.57179,1.5718,336800001.0
2006-04-17 10:01:00,1.57202,1.57209,1.5719,1.57201,272399999.0
2006-04-17 10:02:00,1.572,1.57213,1.57178,1.57197,472200004.0
2006-04-17 10:03:00,1.57204,1.5722,1.57198,1.57212,223400000.0
2006-04-17 10:04:00,1.57207,1.57213,1.57207,1.57213,88700001.0
2006-04-17 10:05:00,1.57208,1.57215,1.57192,1.57215,249500000.0
2006-04-17 10:06:00,1.57198,1.57215,1.57193,1.57201,192999999.0
2006-04-17 10:07:00,1.57215,1.57215,1.57191,1.57198,408299998.0
2006-04-17 10:08:00,1.57206,1.57219,1.57195,1.57208,577099995.0
2006-04-17 10:09:00,1.57187,1.5721,1.57187,1.57205,202200003.0
2006-04-17 10:10:00,1.57207,1.5721,1.5719,1.5719,124800000.0
2006-04-17 10:11:00,1.57205,1.57215,1.57191,1.57204,442700005.0
2006-04-17 10:12:00,1.57201,1.57217,1.57192,1.57205,364900004.0
2006-04-17 10:13:00,1.57208,1.57215,1.57202,1.5721,90299999.0
2006-04-17 10:14:00,1.57215,1.57215,1.57192,1.57207,372400004.0
2006-04-17 10:15:00,1.57213,1.57213,1.57195,1.57195,276500002.0
2006-04-17 10:16:00,1.57214,1.57225,1.57204,1.57209,369700002.0
2006-04-17 10:17:00,1.57216,1.57235,1.57214,1.57227,167400002.0
2006-04-17 10:18:00,1.57223,1.57243,1.57218,1.57223,255199998.0
2006-04-17 10:19:00,1.57223,1.57243,1.57223,1.57243,122800002.0
2006-04-17 10:20:00,1.57241,1.57241,1.57216,1.57222,261199998.0
2006-04-17 10:21:00,1.57216,1.5724,1.57216,1.57232,295199999.0
2006-04-17 10:22:00,1.57235,1.57235,1.57217,1.57217,55900000.0
2006-04-17 10:23:00,1.5724,1.5724,1.57219,1.57233,309200000.0
2006-04-17 10:24:00,1.57225,1.57235,1.57205,1.57225,217300004.0
2006-04-17 10:25:00,1.57226,1.57227,1.57189,1.57189,598099997.0
2006-04-17 10:26:00,1.57215,1.57222,1.57195,1.57207,443999992.0
2006-04-17 10:27:00,1.57208,1.57227,1.57207,1.57223,347999995.0
2006-04-17 10:28:00,1.57221,1.57221,1.57205,1.57213,158399999.0
2006-04-17 10:29:00,1.57218,1.57223,1.57198,1.57214,265199999.0
2006-04-17 10:30:00,1.57218,1.57227,1.57198,1.5721,344299996.0
2006-04-17 10:31:00,1.57221,1.57262,1.57221,1.57251,326200002.0
2006-04-17 10:32:00,1.57232,1.57245,1.57214,1.57226,456100003.0
2006-04-17 10:33:00,1.57224,1.5724,1.5721,1.5721,253800004.0
2006-04-17 10:34:00,1.57214,1.57224,1.57202,1.57202,260600000.0
2006-04-17 10:35:00,1.57201,1.5723,1.57201,1.57205,225300001.0
2006-04-17 10:36:00,1.57225,1.57231,1.57216,1.57222,259500003.0
2006-04-17 10:37:00,1.57225,1.57225,1.57204,1.5721,212700000.0
2006-04-17 10:38:00,1.57221,1.57227,1.57207,1.57209,253100002.0
2006-04-17 10:39:00,1.5722,1.57225,1.5721,1.57218,333700008.0
2006-04-17 10:40:00,1.57198,1.57221,1.57198,1.57221,163300002.0
2006-04-17 10:41:00,1.57202,1.5722,1.57195,1.5721,371599999.0
2006-04-17 10:42:00,1.57194,1.57218,1.57194,1.57218,140299999.0
2006-04-17 10:43:00,1.57225,1.57229,1.57183,1.5722,325900002.0
2006-04-17 10:44:00,1.57228,1.57228,1.57201,1.57209,288400001.0
2006-04-17 10:45:00,1.57216,1.57222,1.57214,1.57218,77500000.0
2006-04-17 10:46:00,1.57212,1.57229,1.57201,1.57213,203100001.0
2006-04-17 10:47:00,1.5721,1.5721,1.57187,1.57187,170800002.0
2006-04-17 10:48:00,1.5721,1.5723,1.57206,1.57206,261200002.0
2006-04-17 10:49:00,1.572,1.57217,1.57195,1.57203,318900001.0
2006-04-17 10:50:00,1.57199,1.57209,1.57182,1.57194,320699996.0
2006-04-17 10:51:00,1.5717,1.57209,1.5717,1.57205,311400000.0
2006-04-17 10:52:00,1.57204,1.57214,1.57187,1.572,338499999.0
2006-04-17 10:53:00,1.57209,1.57242,1.57209,1.57242,154700001.0
2006-04-17 10:54:00,1.57239,1.57256,1.57233,1.57241,315999998.0
2006-04-17 10:55:00,1.57224,1.57259,1.57224,1.57246,248700001.0
2006-04-17 10:56:00,1.57243,1.57252,1.5723,1.5725,410799998.0
2006-04-17 10:57:00,1.57247,1.57254,1.57229,1.57249,439000013.0
2006-04-17 10:58:00,1.57246,1.57253,1.57235,1.57235,263199998.0
2006-04-17 10:59:00,1.57243,1.57243,1.57197,1.57204,206700003.0
2006-04-17 11:00:00,1.57214,1.57217,1.57188,1.57189,390299998.0
2006-04-17 11:01:00,1.57207,1.57207,1.57182,1.57196,174899997.0
2006-04-17 11:02:00,1.57196,1.57203,1.57187,1.57196,192599998.0
2006-04-17 11:03:00,1.57193,1.57193,1.5717,1.5717,284299998.0
2006-04-17 11:04:00,1.57156,1.57181,1.5713,1.57153,303400000.0
2006-04-17 11:05:00,1.57172,1.57178,1.57154,1.5716,315900004.0
2006-04-17 11:06:00,1.57154,1.57178,1.57154,1.57156,313100002.0
2006-04-17 11:07:00,1.57173,1.57188,1.57161,1.57176,396000007.0
2006-04-17 11:08:00,1.57187,1.5721,1.5718,1.57205,231899999.0
2006-04-17 11:09:00,1.57203,1.57204,1.57185,1.57197,226899999.0
2006-04-17 11:10:00,1.57185,1.57197,1.57171,1.57181,176199998.0
2006-04-17 11:11:00,1.57187,1.57187,1.57153,1.57165,285100005.0
2006-04-17 11:12:00,1.57168,1.5718,1.57158,1.5716,265200001.0
2006-04-17 11:13:00,1.5716,1.5717,1.57146,1.57162,291000002.0
2006-04-17 11:14:00,1.57165,1.57172,1.57155,1.57164,352000002.0
2006-04-17 11:15:00,1.57174,1.57194,1.57167,1.57186,301199998.0
2006-04-17 11:16:00,1.57187,1.57198,1.57182,1.57187,179699999.0
2006-04-17 11:17:00,1.57181,1.57206,1.57181,1.57199,269699999.0
2006-04-17 11:18:00,1.57188,1.57221,1.57187,1.57221,216600001.0
2006-04-17 11:19:00,1.57215,1.57223,1.57201,1.57215,192800000.0
2006-04-17 11:20:00,1.57221,1.57226,1.57207,1.57209,412000006.0
2006-04-17 11:21:00,1.57225,1.57225,1.57211,1.57219,246899995.0
2006-04-17 11:22:00,1.572,1.5722,1.57195,1.57212,237200000.0
2006-04-17 11:23:00,1.57215,1.57222,1.572,1.572,260200002.0
2006-04-17 11:24:00,1.572,1.57225,1.572,1.5722,447099999.0
2006-04-17 11:25:00,1.5722,1.57225,1.57191,1.57217,185500001.0
2006-04-17 11:26:00,1.5721,1.57225,1.5721,1.57225,197200000.0
2006-04-17 11:27:00,1.5721,1.57225,1.57209,1.57225,196400005.0
2006-04-17 11:28:00,1.57207,1.57226,1.57204,1.57212,264500002.0
2006-04-17 11:29:00,1.57199,1.57213,1.57195,1.57208,474700007.0
2006-04-17 11:30:00,1.57196,1.57208,1.57179,1.5719,296200000.0
2006-04-17 11:31:00,1.57192,1.57208,1.57187,1.57194,377300001.0
2006-04-17 11:32:00,1.57206,1.57207,1.57181,1.57197,432100004.0
2006-04-17 11:33:00,1.57212,1.57222,1.572,1.57211,395800002.0
2006-04-17 11:34:00,1.57199,1.57212,1.57187,1.57206,405200006.0
2006-04-17 11:35:00,1.57196,1.57215,1.57191,1.57205,319500000.0
2006-04-17 11:36:00,1.57202,1.5721,1.57184,1.57198,210800002.0
2006-04-17 11:37:00,1.57184,1.57201,1.57184,1.57197,333100003.0
2006-04-17 11:38:00,1.57205,1.57209,1.57193,1.57202,256299999.0
2006-04-17 11:39:00,1.57204,1.5721,1.57193,1.57193,386000001.0
2006-04-17 11:40:00,1.57197,1.57211,1.57185,1.57198,327700004.0
2006-04-17 11:41:00,1.57195,1.57203,1.57179,1.57193,499199999.0
2006-04-17 11:42:00,1.5719,1.572,1.57175,1.57192,222599998.0
2006-04-17 11:43:00,1.57193,1.57208,1.57182,1.5719,368600004.0
2006-04-17 11:44:00,1.57198,1.57202,1.57175,1.57186,282200004.0
2006-04-17 11:45:00,1.57184,1.57203,1.57182,1.57198,274199997.0
2006-04-17 11:46:00,1.57197,1.57205,1.57185,1.57197,196300000.0
2006-04-17 11:47:00,1.57188,1.57208,1.57182,1.57192,172100002.0
2006-04-17 11:48:00,1.5719,1.57206,1.5718,1.57202,203299998.0
2006-04-17 11:49:00,1.57198,1.57213,1.57186,1.57198,310000002.0
2006-04-17 11:50:00,1.572,1.57203,1.5719,1.5719,358399998.0
2006-04-17 11:51:00,1.57182,1.57198,1.57171,1.57194,402199999.0
2006-04-17 11:52:00,1.57189,1.57201,1.57174,1.57193,188900002.0
2006-04-17 11:53:00,1.57198,1.57203,1.57188,1.57196,400100000.0
2006-04-17 11:54:00,1.572,1.572,1.57176,1.57176,297399999.0
2006-04-17 11:55:00,1.57172,1.572,1.57172,1.57195,265599998.0
2006-04-17 11:56:00,1.57179,1.572,1.57175,1.572,166700000.0
2006-04-17 11:57:00,1.57192,1.572,1.57179,1.57192,313299997.0
2006-04-17 11:58:00,1.57198,1.57198,1.57172,1.57173,163900001.0
2006-04-17 11:59:00,1.57171,1.57187,1.57163,1.5718,259800003.0
2006-04-17 12:00:00,1.57185,1.57185,1.5716,1.5716,327800005.0
2006-04-17 12:01:00,1.57158,1.57185,1.57155,1.57165,334300001.0
2006-04-17 12:02:00,1.5716,1.57176,1.57157,1.57173,353400003.0
2006-04-17 12:03:00,1.57175,1.57189,1.57166,1.5717,204699998.0
2006-04-17 12:04:00,1.5716,1.57167,1.57155,1.57163,130900000.0
2006-04-17 12:05:00,1.57157,1.57165,1.5714,1.57152,318699998.0
2006-04-17 12:06:00,1.57155,1.57157,1.57118,1.57142,182799999.0
2006-04-17 12:07:00,1.57147,1.57162,1.57141,1.57154,259399998.0
2006-04-17 12:08:00,1.57154,1.57162,1.57139,1.57149,324299999.0
2006-04-17 12:09:00,1.57154,1.57158,1.57146,1.57148,50000001.0
2006-04-17 12:10:00,1.57162,1.57177,1.57142,1.57152,486799998.0
2006-04-17 12:11:00,1.57146,1.57157,1.57125,1.57143,460500007.0
2006-04-17 12:12:00,1.5715,1.57165,1.57148,1.57161,228900002.0
2006-04-17 12:13:00,1.57151,1.5717,1.57151,1.57163,195899998.0
2006-04-17 12:14:00,1.57162,1.57178,1.5716,1.57167,317300006.0
2006-04-17 12:15:00,1.57161,1.57167,1.57143,1.57165,494399999.0
2006-04-17 12:16:00,1.57152,1.57164,1.57139,1.57149,215500002.0
2006-04-17 12:17:00,1.57153,1.57161,1.57142,1.57155,294800001.0
2006-04-17 12:18:00,1.57153,1.57161,1.57138,1.57138,223000002.0
2006-04-17 12:19:00,1.57149,1.5716,1.57136,1.57155,461500004.0
2006-04-17 12:20:00,1.57151,1.57172,1.57141,1.57167,351600001.0
2006-04-17 12:21:00,1.57161,1.57169,1.57149,1.57161,94899999.0
2006-04-17 12:22:00,1.5715,1.57165,1.57142,1.57165,243900002.0
2006-04-17 12:23:00,1.57161,1.57161,1.57125,1.57125,231700002.0
2006-04-17 12:24:00,1.57142,1.57163,1.57142,1.57163,136600001.0
2006-04-17 12:25:00,1.57164,1.57164,1.57136,1.57139,511899999.0
2006-04-17 12:26:00,1.57154,1.57158,1.57136,1.5714,175900004.0
2006-04-17 12:27:00,1.5714,1.57155,1.57135,1.57155,381400005.0
2006-04-17 12:28:00,1.57145,1.5716,1.57129,1.57149,231400001.0
2006-04-17 12:29:00,1.57153,1.57158,1.57136,1.57136,297299994.0
2006-04-17 12:30:00,1.57149,1.57154,1.57133,1.5714,321300002.0
2006-04-17 12:31:00,1.57156,1.57168,1.57145,1.57168,247599999.0
2006-04-17 12:32:00,1.5716,1.57167,1.57139,1.57158,446599997.0
2006-04-17 12:33:00,1.5715,1.57161,1.57141,1.57151,304600003.0
2006-04-17 12:34:00,1.57145,1.57145,1.57135,1.57135,87099999.0
2006-04-17 12:35:00,1.57152,1.57152,1.5714,1.5714,123799997.0
2006-04-17 12:36:00,1.57141,1.57152,1.57133,1.57145,71000000.0
2006-04-17 12:37:00,1.57151,1.57156,1.57142,1.57155,233100000.0
2006-04-17 12:38:00,1.5714,1.57158,1.57137,1.57148,231500003.0
2006-04-17 12:39:00,1.57135,1.57148,1.57128,1.57128,213799998.0
2006-04-17 12:40:00,1.57138,1.5714,1.57114,1.5712,312400001.0
2006-04-17 12:41:00,1.57135,1.57152,1.57126,1.57126,234400000.0
2006-04-17 12:42:00,1.57146,1.57152,1.57134,1.57135,222700003.0
2006-04-17 12:43:00,1.57152,1.57163,1.57138,1.57151,375600003.0
2006-04-17 12:44:00,1.57153,1.57167,1.57139,1.57156,115000002.0
2006-04-17 12:45:00,1.5715,1.57164,1.57148,1.57155,150899998.0
2006-04-17 12:46:00,1.57148,1.57158,1.57136,1.57157,473700002.0
2006-04-17 12:47:00,1.57152,1.5716,1.57138,1.57152,314299997.0
2006-04-17 12:48:00,1.57137,1.57173,1.57137,1.57173,298200003.0
2006-04-17 12:49:00,1.57151,1.57169,1.57151,1.57166,82200000.0
2006-04-17 12:50:00,1.57155,1.57161,1.5714,1.5714,221900003.0
2006-04-17 12:51:00,1.57162,1.57162,1.57147,1.57158,189200000.0
2006-04-17 12:52:00,1.57116,1.57161,1.57116,1.57157,406399994.0
2006-04-17 12:53:00,1.57148,1.57165,1.57133,1.57165,322200003.0
2006-04-17 12:54:00,1.5716,1.57169,1.57151,1.57159,212000000.0
2006-04-17 12:55:00,1.57167,1.57167,1.57149,1.57156,235999999.0
2006-04-17 12:56:00,1.57148,1.57162,1.57132,1.5715,242200003.0
2006-04-17 12:57:00,1.57138,1.57157,1.57138,1.57155,382299997.0
2006-04-17 12:58:00,1.5715,1.57158,1.57139,1.57142,241000001.0
2006-04-17 12:59:00,1.57145,1.57155,1.57133,1.57141,177900000.0
2006-04-17 13:00:00,1.57141,1.57158,1.57139,1.57152,398200002.0
2006-04-17 13:01:00,1.57155,1.57158,1.57142,1.57142,131100003.0
2006-04-17 13:02:00,1.57153,1.57153,1.57125,1.57125,83900000.0
2006-04-17 13:03:00,1.57147,1.5715,1.5713,1.5715,241300003.0
2006-04-17 13:04:00,1.57139,1.57142,1.57113,1.57134,217199997.0
2006-04-17 13:05:00,1.57138,1.57144,1.57127,1.57133,205300005.0
2006-04-17 13:06:00,1.5714,1.5715,1.57125,1.57133,203800000.0
2006-04-17 13:07:00,1.5714,1.57148,1.57126,1.57126,273800003.0
2006-04-17 13:08:00,1.57143,1.5715,1.57131,1.57142,98600000.0
2006-04-17 13:09:00,1.57138,1.57138,1.57108,1.57127,348000006.0
2006-04-17 13:10:00,1.57123,1.57126,1.57105,1.57118,329899998.0
2006-04-17 13:11:00,1.57106,1.57115,1.57089,1.57115,207300003.0
2006-04-17 13:12:00,1.5711,1.57123,1.57099,1.57114,223599997.0
2006-04-17 13:13:00,1.57119,1.57137,1.5711,1.57114,237100001.0
2006-04-17 13:14:00,1.57123,1.5713,1.57111,1.57117,174600001.0
2006-04-17 13:15:00,1.57114,1.57132,1.57111,1.57126,303599999.0
2006-04-17 13:16:00,1.57107,1.57121,1.57088,1.57101,280300000.0
2006-04-17 13:17:00,1.57107,1.57118,1.57101,1.57109,187000005.0
2006-04-17 13:18:00,1.57101,1.57127,1.57101,1.57115,372300004.0
2006-04-17 13:19:00,1.57114,1.5713,1.5711,1.57117,339899995.0
2006-04-17 13:20:00,1.57129,1.57152,1.57129,1.57151,221199996.0
2006-04-17 13:21:00,1.57155,1.57167,1.57144,1.57157,340000000.0
2006-04-17 13:22:00,1.57155,1.57163,1.57141,1.57148,301999999.0
2006-04-17 13:23:00,1.57145,1.57153,1.57126,1.57145,332400005.0
2006-04-17 13:24:00,1.57128,1.57155,1.57128,1.57155,367300002.0
2006-04-17 13:25:00,1.57155,1.57158,1.57127,1.5715,421000003.0
2006-04-17 13:26:00,1.57142,1.57159,1.57126,1.57142,150899998.0
2006-04-17 13:27:00,1.57146,1.57157,1.57133,1.57138,275600002.0
2006-04-17 13:28:00,1.57127,1.57151,1.57127,1.57148,281900005.0
2006-04-17 13:29:00,1.57144,1.57161,1.57133,1.5715,212299999.0
2006-04-17 13:30:00,1.57155,1.57163,1.57144,1.57157,348600002.0
2006-04-17 13:31:00,1.57163,1.57165,1.57148,1.57152,299200002.0
2006-04-17 13:32:00,1.57152,1.57168,1.57152,1.5716,133100000.0
2006-04-17 13:33:00,1.57146,1.57167,1.57146,1.57158,182200001.0
2006-04-17 13:34:00,1.57169,1.57185,1.57161,1.57177,253600001.0
2006-04-17 13:35:00,1.57175,1.5718,1.57159,1.57159,281599998.0
2006-04-17 13:36:00,1.57167,1.57181,1.57158,1.57171,248800002.0
2006-04-17 13:37:00,1.5718,1.57181,1.57159,1.57167,238000001.0
2006-04-17 13:38:00,1.57179,1.57225,1.57179,1.57225,167800002.0
2006-04-17 13:39:00,1.57205,1.57205,1.57147,1.57157,254099999.0
2006-04-17 13:40:00,1.57158,1.57159,1.57132,1.57146,354100002.0
2006-04-17 13:41:00,1.57139,1.57165,1.57124,1.57148,196499999.0
2006-04-17 13:42:00,1.57161,1.57182,1.57157,1.57182,345400004.0
2006-04-17 13:43:00,1.5718,1.5719,1.57169,1.57179,284200000.0
2006-04-17 13:44:00,1.57187,1.57188,1.57164,1.5717,352700001.0
2006-04-17 13:45:00,1.57169,1.57182,1.57156,1.57156,179499999.0
2006-04-17 13:46:00,1.57162,1.57162,1.57137,1.57146,223599998.0
2006-04-17 13:47:00,1.57144,1.57159,1.57123,1.57141,446300006.0
2006-04-17 13:48:00,1.57146,1.57156,1.57127,1.57141,305200004.0
2006-04-17 13:49:00,1.57151,1.57171,1.57149,1.57159,157299998.0
2006-04-17 13:50:00,1.57165,1.57184,1.57159,1.57174,334500002.0
2006-04-17 13:51:00,1.57175,1.5719,1.57163,1.57175,301200005.0
2006-04-17 13:52:00,1.57162,1.57192,1.57152,1.57192,313600001.0
2006-04-17 13:53:00,1.57184,1.5719,1.57171,1.57171,286900005.0
2006-04-17 13:54:00,1.57198,1.57198,1.57161,1.57188,288199996.0
2006-04-17 13:55:00,1.57201,1.57204,1.57155,1.57155,402900000.0
2006-04-17 13:56:00,1.57144,1.57156,1.57133,1.57142,376600003.0
2006-04-17 13:57:00,1.57142,1.57171,1.57133,1.57155,254400002.0
2006-04-17 13:58:00,1.57171,1.57187,1.57167,1.57176,315499997.0
2006-04-17 13:59:00,1.57188,1.57188,1.57163,1.57173,348900000.0
2006-04-17 14:00:00,1.57166,1.57172,1.57141,1.57141,389899993.0
2006-04-17 14:01:00,1.57139,1.57148,1.57121,1.57121,218100002.0
2006-04-17 14:02:00,1.57142,1.57154,1.57131,1.57143,458300001.0
2006-04-17 14:03:00,1.57122,1.57146,1.57094,1.57128,284999996.0
2006-04-17 14:04:00,1.57144,1.57156,1.57136,1.57152,200100002.0
2006-04-17 14:05:00,1.57155,1.57174,1.57147,1.5716,377400004.0
2006-04-17 14:06:00,1.57167,1.57167,1.57136,1.57137,323999998.0
2006-04-17 14:07:00,1.5714,1.57141,1.57125,1.57125,303199997.0
2006-04-17 14:08:00,1.5713,1.5713,1.57089,1.57089,358799999.0
2006-04-17 14:09:00,1.57089,1.57106,1.57077,1.5708,443100006.0
2006-04-17 14:10:00,1.57083,1.57096,1.5708,1.57092,234900000.0
2006-04-17 14:11:00,1.57092,1.57097,1.57075,1.57075,339200003.0
2006-04-17 14:12:00,1.57067,1.57087,1.57067,1.57081,372199999.0
2006-04-17 14:13:00,1.5708,1.57088,1.57059,1.57088,389000002.0
2006-04-17 14:14:00,1.57069,1.57079,1.57049,1.57062,231700003.0
2006-04-17 14:15:00,1.57057,1.57058,1.57033,1.57041,343900001.0
2006-04-17 14:16:00,1.57041,1.57057,1.57031,1.57031,359999995.0
2006-04-17 14:17:00,1.57044,1.57059,1.57037,1.57042,253900004.0
2006-04-17 14:18:00,1.57037,1.57053,1.57025,1.57025,401200006.0
2006-04-17 14:19:00,1.57031,1.57032,1.57007,1.57007,300700001.0
2006-04-17 14:20:00,1.57002,1.57014,1.56956,1.56987,466200002.0
2006-04-17 14:21:00,1.56979,1.57008,1.56968,1.56986,361899999.0
2006-04-17 14:22:00,1.56995,1.57022,1.56995,1.5701,353799999.0
2006-04-17 14:23:00,1.57011,1.5702,1.56978,1.56995,307200003.0
2006-04-17 14:24:00,1.5699,1.57008,1.56979,1.56987,247400003.0
2006-04-17 14:25:00,1.56982,1.57004,1.56969,1.56989,366200002.0
2006-04-17 14:26:00,1.56982,1.56998,1.56971,1.56974,442299998.0
2006-04-17 14:27:00,1.5697,1.56985,1.56951,1.5697,388399996.0
2006-04-17 14:28:00,1.56941,1.56986,1.56941,1.56986,351300007.0
2006-04-17 14:29:00,1.56997,1.57002,1.56981,1.56992,325599999.0
2006-04-17 14:30:00,1.56994,1.57006,1.5698,1.56995,360000002.0
2006-04-17 14:31:00,1.56997,1.57022,1.56983,1.57012,219300001.0
2006-04-17 14:32:00,1.57015,1.57032,1.56997,1.5701,488700005.0
2006-04-17 14:33:00,1.5698,1.56997,1.56969,1.56991,301900002.0
2006-04-17 14:34:00,1.56979,1.56999,1.5697,1.56999,150200002.0
2006-04-17 14:35:00,1.56982,1.56995,1.56945,1.56962,367799995.0
2006-04-17 14:36:00,1.56966,1.56966,1.56943,1.56944,269600002.0
2006-04-17 14:37:00,1.56944,1.56951,1.56938,1.56948,338099995.0
2006-04-17 14:38:00,1.56951,1.56957,1.56936,1.5695,197200004.0
2006-04-17 14:39:00,1.56942,1.56955,1.56933,1.56943,427400000.0
2006-04-17 14:40:00,1.56959,1.56977,1.56954,1.56954,356999999.0
2006-04-17 14:41:00,1.56972,1.56972,1.56943,1.5695,226000001.0
2006-04-17 14:42:00,1.56957,1.56957,1.56927,1.56948,271299996.0
2006-04-17 14:43:00,1.56953,1.56958,1.56929,1.5695,343500006.0
2006-04-17 14:44:00,1.5695,1.5695,1.56922,1.56922,232300003.0
2006-04-17 14:45:00,1.56917,1.5694,1.56915,1.56925,271500005.0
2006-04-17 14:46:00,1.56932,1.56932,1.56907,1.5692,396800001.0
2006-04-17 14:47:00,1.56922,1.56925,1.56905,1.56925,269500003.0
2006-04-17 14:48:00,1.56905,1.56925,1.56902,1.56918,350300002.0
2006-04-17 14:49:00,1.56905,1.56915,1.56889,1.56895,163000001.0
2006-04-17 14:50:00,1.56899,1.56909,1.56885,1.56907,356400001.0
2006-04-17 14:51:00,1.56882,1.56896,1.56856,1.56867,289799997.0
2006-04-17 14:52:00,1.56846,1.56856,1.5683,1.5684,188499999.0
2006-04-17 14:53:00,1.56844,1.56853,1.56829,1.56849,384800001.0
2006-04-17 14:54:00,1.56841,1.56859,1.56835,1.56836,440499994.0
2006-04-17 14:55:00,1.56857,1.56875,1.56846,1.5686,275500003.0
2006-04-17 14:56:00,1.56877,1.56888,1.56874,1.56888,342000002.0
2006-04-17 14:57:00,1.56888,1.569,1.56872,1.5688,360800006.0
2006-04-17 14:58:00,1.56876,1.56907,1.56876,1.56895,218100004.0
2006-04-17 14:59:00,1.56883,1.56905,1.56876,1.56902,226400000.0
2006-04-17 15:00:00,1.56886,1.56886,1.56831,1.56859,385200001.0
2006-04-17 15:01:00,1.56877,1.56906,1.56855,1.56901,400400002.0
2006-04-17 15:02:00,1.56917,1.56919,1.5688,1.5688,223199995.0
2006-04-17 15:03:00,1.56867,1.56897,1.56867,1.56882,219799999.0
2006-04-17 15:04:00,1.56875,1.56875,1.56853,1.56859,220500000.0
2006-04-17 15:05:00,1.56875,1.56893,1.56847,1.56893,292800003.0
2006-04-17 15:06:00,1.56887,1.56921,1.56887,1.56916,259700001.0
2006-04-17 15:07:00,1.56885,1.56907,1.56885,1.56902,411400001.0
2006-04-17 15:08:00,1.569,1.56921,1.56883,1.56896,286000002.0
2006-04-17 15:09:00,1.56911,1.56933,1.56904,1.56912,591900003.0
2006-04-17 15:10:00,1.56911,1.56911,1.56877,1.56877,223900000.0
2006-04-17 15:11:00,1.56881,1.5689,1.56873,1.56881,323100005.0
2006-04-17 15:12:00,1.56884,1.56888,1.56869,1.56871,424899998.0
2006-04-17 15:13:00,1.56868,1.56884,1.56868,1.56868,168300002.0
2006-04-17 15:14:00,1.56873,1.56877,1.56855,1.56875,391399997.0
2006-04-17 15:15:00,1.56869,1.56886,1.56861,1.56876,345299999.0
2006-04-17 15:16:00,1.56871,1.56883,1.56858,1.56861,124600002.0
2006-04-17 15:17:00,1.56864,1.56869,1.56852,1.56853,388600001.0
2006-04-17 15:18:00,1.56859,1.56866,1.56832,1.56846,316799997.0
2006-04-17 15:19:00,1.56858,1.56875,1.5685,1.56875,291200005.0
2006-04-17 15:20:00,1.56867,1.56881,1.5686,1.5687,277700002.0
2006-04-17 15:21:00,1.5685,1.56873,1.5685,1.56871,326100000.0
2006-04-17 15:22:00,1.56877,1.56878,1.56863,1.56863,63100000.0
2006-04-17 15:23:00,1.56869,1.56902,1.56859,1.56878,335499999.0
2006-04-17 15:24:00,1.56863,1.5688,1.56862,1.56875,92900002.0
2006-04-17 15:25:00,1.56872,1.56879,1.56859,1.5687,218299997.0
2006-04-17 15:26:00,1.5687,1.5687,1.5686,1.5686,63299998.0
2006-04-17 15:27:00,1.5687,1.56875,1.56864,1.56872,98000004.0
2006-04-17 15:28:00,1.56867,1.56873,1.56855,1.5686,186699998.0
2006-04-17 15:29:00,1.56873,1.56881,1.56853,1.56855,346799997.0
2006-04-17 15:30:00,1.56858,1.56872,1.56848,1.56857,279900001.0
2006-04-17 15:31:00,1.56857,1.56872,1.56845,1.5687,260299999.0
2006-04-17 15:32:00,1.56856,1.56883,1.56856,1.56867,166600000.0
2006-04-17 15:33:00,1.56871,1.56872,1.56847,1.56863,391099997.0
2006-04-17 15:34:00,1.56862,1.56875,1.5684,1.56853,416800001.0
2006-04-17 15:35:00,1.56863,1.56863,1.56842,1.56845,361500003.0
2006-04-17 15:36:00,1.56852,1.56862,1.56839,1.56844,138199999.0
2006-04-17 15:37:00,1.56839,1.56855,1.56833,1.56845,263699998.0
2006-04-17 15:38:00,1.56833,1.56845,1.56818,1.56829,237400002.0
2006-04-17 15:39:00,1.56824,1.56841,1.56821,1.56835,292499999.0
2006-04-17 15:40:00,1.56829,1.56838,1.5682,1.5683,65600001.0
2006-04-17 15:41:00,1.56815,1.56831,1.56812,1.56815,199700001.0
2006-04-17 15:42:00,1.56828,1.56833,1.56811,1.56833,368399996.0
2006-04-17 15:43:00,1.56828,1.56828,1.56807,1.56809,101000001.0
2006-04-17 15:44:00,1.56815,1.56824,1.56804,1.5682,499200005.0
2006-04-17 15:45:00,1.56813,1.56819,1.56795,1.56795,162500003.0
2006-04-17 15:46:00,1.56809,1.56832,1.56794,1.56814,290699999.0
2006-04-17 15:47:00,1.56835,1.56849,1.56834,1.56845,246200001.0
2006-04-17 15:48:00,1.56843,1.56845,1.56823,1.56832,200800001.0
2006-04-17 15:49:00,1.56823,1.56853,1.56823,1.56853,284800002.0
2006-04-17 15:50:00,1.56832,1.56846,1.56821,1.56837,318600001.0
2006-04-17 15:51:00,1.56837,1.56837,1.56812,1.56812,273000000.0
2006-04-17 15:52:00,1.56832,1.56835,1.56821,1.56821,258699996.0
2006-04-17 15:53:00,1.56838,1.56845,1.56822,1.56822,229700000.0
2006-04-17 15:54:00,1.56837,1.56837,1.56813,1.5683,342499995.0
2006-04-17 15:55:00,1.56828,1.56837,1.56812,1.56837,303500000.0
2006-04-17 15:56:00,1.56833,1.56837,1.56817,1.56831,312499999.0
2006-04-17 15:57:00,1.56828,1.56838,1.56817,1.56823,247099998.0
2006-04-17 15:58:00,1.56817,1.56837,1.56811,1.56817,333500001.0
2006-04-17 15:59:00,1.56841,1.56841,1.56815,1.56822,234600004.0
2006-04-17 16:00:00,1.56832,1.5684,1.56818,1.5684,314900003.0
2006-04-17 16:01:00,1.56806,1.56834,1.56804,1.56816,335200001.0
2006-04-17 16:02:00,1.56817,1.56817,1.56789,1.56802,339199997.0
2006-04-17 16:03:00,1.56788,1.56808,1.56776,1.56808,388000000.0
2006-04-17 16:04:00,1.568,1.56802,1.5678,1.56787,315500004.0
2006-04-17 16:05:00,1.568,1.56804,1.56784,1.56788,319299997.0
2006-04-17 16:06:00,1.5679,1.568,1.56775,1.56793,295700001.0
2006-04-17 16:07:00,1.56777,1.56791,1.56763,1.5678,233400000.0
2006-04-17 16:08:00,1.56784,1.56797,1.56777,1.56788,138100004.0
2006-04-17 16:09:00,1.56792,1.56806,1.56779,1.56793,297000004.0
2006-04-17 16:10:00,1.56812,1.56812,1.56782,1.56801,291800004.0
2006-04-17 16:11:00,1.56815,1.56815,1.56783,1.56783,331800001.0
2006-04-17 16:12:00,1.56796,1.56808,1.56782,1.56791,235900001.0
2006-04-17 16:13:00,1.56767,1.56803,1.56767,1.56788,343399999.0
2006-04-17 16:14:00,1.56786,1.56798,1.56757,1.56789,341700001.0
2006-04-17 16:15:00,1.56785,1.56807,1.56765,1.56785,332900000.0
2006-04-17 16:16:00,1.56797,1.56815,1.56795,1.56812,344300002.0
2006-04-17 16:17:00,1.56806,1.5682,1.568,1.5681,324899999.0
2006-04-17 16:18:00,1.56806,1.56816,1.56791,1.56802,328600002.0
2006-04-17 16:19:00,1.5679,1.56792,1.56773,1.56789,324700002.0
2006-04-17 16:20:00,1.56787,1.56795,1.56772,1.56783,177799999.0
2006-04-17 16:21:00,1.56783,1.56792,1.56773,1.56781,32800000.0
2006-04-17 16:22:00,1.56779,1.56787,1.56761,1.56769,405300003.0
2006-04-17 16:23:00,1.56781,1.56796,1.56777,1.5679,295500000.0
2006-04-17 16:24:00,1.56772,1.56797,1.56772,1.5679,245200000.0
2006-04-17 16:25:00,1.56793,1.56804,1.56772,1.56792,336300002.0
2006-04-17 16:26:00,1.56792,1.56822,1.5679,1.56816,286700001.0
2006-04-17 16:27:00,1.56811,1.5683,1.568,1.56813,330199998.0
2006-04-17 16:28:00,1.56823,1.56831,1.56803,1.56813,207600000.0
2006-04-17 16:29:00,1.5683,1.5683,1.56813,1.56824,269400000.0
2006-04-17 16:30:00,1.56794,1.56829,1.56794,1.56822,128599999.0
2006-04-17 16:31:00,1.56812,1.56815,1.56792,1.56796,218700000.0
2006-04-17 16:32:00,1.5679,1.5679,1.5676,1.5678,481699998.0
2006-04-17 16:33:00,1.56776,1.56794,1.56773,1.56783,303899998.0
2006-04-17 16:34:00,1.56783,1.56795,1.56771,1.56779,457200001.0
2006-04-17 16:35:00,1.56792,1.56792,1.56764,1.56765,81899999.0
2006-04-17 16:36:00,1.56752,1.5677,1.56747,1.56756,252399999.0
2006-04-17 16:37:00,1.56749,1.56771,1.56744,1.56753,276800000.0
2006-04-17 16:38:00,1.5676,1.56779,1.56759,1.56776,512700001.0
2006-04-17 16:39:00,1.56764,1.56764,1.5674,1.56753,371800000.0
2006-04-17 16:40:00,1.56746,1.5675,1.56725,1.56739,484700001.0
2006-04-17 16:41:00,1.56738,1.56742,1.56724,1.56725,158699999.0
2006-04-17 16:42:00,1.56724,1.56758,1.56724,1.56758,417499999.0
2006-04-17 16:43:00,1.56734,1.56767,1.5672,1.56749,253600002.0
2006-04-17 16:44:00,1.56754,1.56773,1.56749,1.56764,287299997.0
2006-04-17 16:45:00,1.56772,1.56777,1.5673,1.5673,281700002.0
2006-04-17 16:46:00,1.56734,1.56745,1.5672,1.56734,358100000.0
2006-04-17 16:47:00,1.56723,1.56736,1.56717,1.5672,419600003.0
2006-04-17 16:48:00,1.56706,1.56714,1.56691,1.56703,185000001.0
2006-04-17 16:49:00,1.56713,1.56719,1.56699,1.56712,422000001.0
2006-04-17 16:50:00,1.567,1.56731,1.56696,1.56696,326199999.0
2006-04-17 16:51:00,1.56698,1.56719,1.56692,1.5671,256300002.0
2006-04-17 16:52:00,1.56707,1.56739,1.56706,1.56735,378100004.0
2006-04-17 16:53:00,1.56715,1.56731,1.56713,1.56726,239300000.0
2006-04-17 16:54:00,1.56703,1.5673,1.56703,1.56729,399900004.0
2006-04-17 16:55:00,1.56747,1.56756,1.56727,1.56744,398900002.0
2006-04-17 16:56:00,1.56731,1.56743,1.56725,1.56742,171000002.0
2006-04-17 16:57:00,1.5674,1.56755,1.56734,1.56755,191799998.0
2006-04-17 16:58:00,1.5674,1.56755,1.56722,1.5673,311799999.0
2006-04-17 16:59:00,1.56733,1.56788,1.56733,1.56788,183600000.0
2006-04-17 17:00:00,1.56785,1.56802,1.56771,1.568,366300000.0
2006-04-17 17:01:00,1.5679,1.56798,1.5677,1.56792,425300003.0
2006-04-17 17:02:00,1.56771,1.56785,1.56753,1.56769,296000002.0
2006-04-17 17:03:00,1.5678,1.56783,1.56749,1.5676,334399997.0
2006-04-17 17:04:00,1.56788,1.56789,1.56756,1.56756,185600000.0
2006-04-17 17:05:00,1.56789,1.56793,1.56772,1.56777,320100003.0
2006-04-17 17:06:00,1.56771,1.56785,1.56767,1.56775,239800002.0
2006-04-17 17:07:00,1.56768,1.56783,1.56752,1.56783,289400004.0
2006-04-17 17:08:00,1.56779,1.56802,1.56776,1.56796,293400000.0
2006-04-17 17:09:00,1.56775,1.56786,1.56773,1.5678,120599998.0
2006-04-17 17:10:00,1.5677,1.56779,1.56749,1.56749,338800000.0
2006-04-17 17:11:00,1.56762,1.56771,1.56743,1.56747,437299996.0
2006-04-17 17:12:00,1.5676,1.56768,1.56747,1.5676,291699998.0
2006-04-17 17:13:00,1.5676,1.56768,1.56742,1.56758,373799996.0
2006-04-17 17:14:00,1.56761,1.56762,1.5674,1.56762,236500002.0
2006-04-17 17:15:00,1.56747,1.5676,1.56715,1.56726,144300000.0
2006-04-17 17:16:00,1.56709,1.56737,1.56704,1.56734,403500005.0
2006-04-17 17:17:00,1.56724,1.56756,1.56724,1.56756,195700003.0
2006-04-17 17:18:00,1.56753,1.56756,1.56736,1.56737,229300003.0
2006-04-17 17:19:00,1.56755,1.56766,1.5674,1.56751,252700001.0
2006-04-17 17:20:00,1.56752,1.56762,1.56722,1.56729,237900002.0
2006-04-17 17:21:00,1.56715,1.56734,1.56708,1.56721,150800001.0
2006-04-17 17:22:00,1.56701,1.56729,1.56694,1.56729,246000004.0
2006-04-17 17:23:00,1.56733,1.56743,1.56723,1.56728,124900000.0
2006-04-17 17:24:00,1.56736,1.56743,1.56717,1.56732,306300000.0
2006-04-17 17:25:00,1.56746,1.56747,1.56728,1.5674,336199998.0
2006-04-17 17:26:00,1.56741,1.56757,1.56705,1.56736,354100002.0
2006-04-17 17:27:00,1.56735,1.56761,1.56735,1.56757,260800001.0
2006-04-17 17:28:00,1.5674,1.56768,1.5674,1.56754,263700000.0
2006-04-17 17:29:00,1.56751,1.56776,1.56746,1.5677,475500003.0
2006-04-17 17:30:00,1.56755,1.56762,1.56742,1.56751,206000002.0
2006-04-17 17:31:00,1.56743,1.56772,1.56742,1.56768,253300002.0
2006-04-17 17:32:00,1.56758,1.5677,1.5675,1.56762,207599999.0
2006-04-17 17:33:00,1.56766,1.56769,1.5675,1.5675,131400002.0
2006-04-17 17:34:00,1.56747,1.56757,1.56728,1.56745,565900005.0
2006-04-17 17:35:00,1.56736,1.56749,1.5673,1.56734,444600001.0
2006-04-17 17:36:00,1.56722,1.56741,1.56705,1.56724,265999997.0
2006-04-17 17:37:00,1.56719,1.56743,1.56718,1.56718,354900000.0
2006-04-17 17:38:00,1.56709,1.56729,1.56709,1.56715,177400003.0
2006-04-17 17:39:00,1.56709,1.56729,1.56707,1.56707,376300002.0
2006-04-17 17:40:00,1.56702,1.56724,1.56689,1.56716,287600001.0
2006-04-17 17:41:00,1.56724,1.56724,1.56705,1.56705,347099998.0
2006-04-17 17:42:00,1.56728,1.56734,1.56714,1.56714,302100001.0
2006-04-17 17:43:00,1.56699,1.5673,1.56696,1.56715,145199999.0
2006-04-17 17:44:00,1.56685,1.5672,1.56685,1.5672,267600002.0
2006-04-17 17:45:00,1.56714,1.56722,1.56702,1.56704,371700000.0
2006-04-17 17:46:00,1.56709,1.56714,1.567,1.56709,212899999.0
2006-04-17 17:47:00,1.567,1.56719,1.567,1.56705,233400004.0
2006-04-17 17:48:00,1.56701,1.56713,1.56694,1.56712,418600000.0
2006-04-17 17:49:00,1.56693,1.56714,1.56687,1.56706,320199998.0
2006-04-17 17:50:00,1.56701,1.56719,1.56691,1.56713,200299999.0
2006-04-17 17:51:00,1.567,1.56719,1.56696,1.56719,151500000.0
2006-04-17 17:52:00,1.56719,1.5672,1.56698,1.5671,207299998.0
2006-04-17 17:53:00,1.5669,1.56716,1.56683,1.56695,445899996.0
2006-04-17 17:54:00,1.567,1.56712,1.56688,1.5669,356400001.0
2006-04-17 17:55:00,1.56701,1.56717,1.567,1.56701,188800001.0
2006-04-17 17:56:00,1.56714,1.56718,1.56693,1.56693,228499999.0
2006-04-17 17:57:00,1.56708,1.56708,1.56697,1.56697,90199999.0
2006-04-17 17:58:00,1.56697,1.5671,1.56681,1.56699,188399999.0
2006-04-17 17:59:00,1.56692,1.56713,1.56691,1.56693,299600000.0
2006-04-17 18:00:00,1.56709,1.56716,1.56698,1.5671,223900000.0
2006-04-17 18:01:00,1.5671,1.5672,1.5671,1.5672,1565799999.0
2006-04-17 18:02:00,1.5673,1.5673,1.5672,1.5673,1565799999.0
2006-04-17 18:03:00,1.5672,1.5673,1.5671,1.5672,1565799999.0
2006-04-17 18:04:00,1.5671,1.5672,1.5671,1.5672,1565799999.0
2006-04-17 18:06:00,1.5673,1.5673,1.5671,1.5672,1565799999.0
2006-04-17 18:07:00,1.5671,1.5672,1.5671,1.5672,1565799999.0
2006-04-17 18:08:00,1.5671,1.5672,1.5671,1.5671,1565799999.0
2006-04-17 18:09:00,1.56681,1.56714,1.56677,1.567,1565799999.0
2006-04-17 18:10:00,1.5671,1.5672,1.5671,1.5672,1646099991.0
2006-04-17 18:11:00,1.56695,1.56714,1.56686,1.56709,1646099991.0
2006-04-17 18:12:00,1.56718,1.56727,1.56705,1.5671,1913100004.0
2006-04-17 18:13:00,1.5673,1.56756,1.56718,1.56737,1236099998.0
2006-04-17 18:15:00,1.56742,1.56764,1.56728,1.56764,913200005.0
2006-04-17 18:17:00,1.56762,1.56762,1.56729,1.56745,1633700007.0
2006-04-17 18:18:00,1.56748,1.56784,1.56744,1.56766,923400004.0
2006-04-17 18:19:00,1.56768,1.56768,1.56729,1.56748,1986499993.0
2006-04-17 18:21:00,1.56753,1.56761,1.56736,1.56749,732700001.0
2006-04-17 18:22:00,1.56742,1.56758,1.56741,1.56755,962600013.0
2006-04-17 18:24:00,1.5677,1.5677,1.5677,1.5677,1093699997.0
2006-04-17 18:25:00,1.5676,1.5677,1.5676,1.5677,1093699997.0
2006-04-17 18:27:00,1.56763,1.5677,1.56746,1.56763,1093699997.0
2006-04-17 18:28:00,1.56768,1.5677,1.56754,1.56754,2117799991.0
2006-04-17 18:29:00,1.56764,1.56767,1.56751,1.56752,2002099999.0
2006-04-17 18:30:00,1.56755,1.56758,1.56735,1.5674,958100002.0
2006-04-17 18:31:00,1.5674,1.56749,1.56728,1.56747,1208800008.0
2006-04-17 18:32:00,1.56746,1.56758,1.56729,1.56745,1383899999.0
2006-04-17 18:34:00,1.5677,1.5677,1.5676,1.5676,1738700001.0
2006-04-17 18:35:00,1.56762,1.56772,1.56758,1.56764,1738700001.0
2006-04-17 18:36:00,1.5677,1.56773,1.5675,1.56756,1332000002.0
2006-04-17 18:37:00,1.5677,1.5677,1.56744,1.56755,2034500017.0
2006-04-17 18:38:00,1.56766,1.56771,1.56746,1.56747,1771999997.0
2006-04-17 18:39:00,1.56765,1.56773,1.56752,1.56764,1778199999.0
2006-04-17 18:41:00,1.56746,1.56775,1.56746,1.56766,1099100007.0
2006-04-17 18:42:00,1.56772,1.56777,1.56758,1.5676,1525700006.0
2006-04-17 18:43:00,1.56763,1.5677,1.56753,1.56768,570699997.0
2006-04-17 18:44:00,1.56763,1.56778,1.56749,1.56762,896999987.0
2006-04-17 18:45:00,1.56759,1.56766,1.56737,1.56751,500000005.0
2006-04-17 18:46:00,1.56762,1.56764,1.56737,1.56737,378699999.0
2006-04-17 18:47:00,1.56758,1.56765,1.56743,1.56753,246099998.0
2006-04-17 18:48:00,1.56762,1.56766,1.56735,1.56749,1352600009.0
2006-04-17 18:49:00,1.56774,1.56778,1.56762,1.56768,301900001.0
2006-04-17 18:50:00,1.56755,1.56765,1.56747,1.56762,539200003.0
2006-04-17 18:51:00,1.56753,1.56775,1.56738,1.56749,1345100014.0
2006-04-17 18:52:00,1.56756,1.56764,1.56742,1.56751,1328100011.0
2006-04-17 18:53:00,1.56742,1.56762,1.5673,1.56758,1174200002.0
2006-04-17 18:54:00,1.56755,1.56764,1.56746,1.5675,695899991.0
2006-04-17 18:55:00,1.56757,1.56765,1.56744,1.56756,1329099996.0
2006-04-17 18:56:00,1.56761,1.56776,1.56751,1.5677,900500005.0
2006-04-17 18:57:00,1.56768,1.56782,1.5676,1.56772,760100005.0
2006-04-17 18:58:00,1.5677,1.5677,1.56738,1.56763,1091599997.0
2006-04-17 18:59:00,1.56762,1.56773,1.5675,1.56756,1597999990.0
2006-04-17 19:00:00,1.56763,1.56777,1.56751,1.56767,460700001.0
2006-04-17 19:01:00,1.56769,1.56771,1.56732,1.56737,315900003.0
2006-04-17 19:02:00,1.56732,1.56754,1.56719,1.5674,929700006.0
2006-04-17 19:03:00,1.56756,1.56769,1.56746,1.56755,517800002.0
2006-04-17 19:04:00,1.56754,1.56764,1.5675,1.5676,282800000.0
2006-04-17 19:05:00,1.56762,1.56762,1.56737,1.56741,900400001.0
2006-04-17 19:06:00,1.56752,1.5676,1.56737,1.56741,1901199995.0
2006-04-17 19:07:00,1.56751,1.56753,1.56719,1.56719,900999996.0
2006-04-17 19:08:00,1.56735,1.56752,1.56727,1.56734,1747600005.0
2006-04-17 19:09:00,1.56735,1.56752,1.56726,1.56743,1361100006.0
2006-04-17 19:10:00,1.56745,1.56759,1.56732,1.56754,864500007.0
2006-04-17 19:11:00,1.56749,1.56755,1.56736,1.56738,1370799993.0
2006-04-17 19:12:00,1.56748,1.56752,1.56735,1.5674,706600000.0
2006-04-17 19:13:00,1.5675,1.56757,1.56742,1.5675,434200006.0
2006-04-17 19:14:00,1.56736,1.56751,1.56736,1.56749,393200003.0
2006-04-17 19:15:00,1.56745,1.56753,1.56735,1.5675,1326700005.0
2006-04-17 19:16:00,1.56749,1.56754,1.56731,1.56731,561500000.0
2006-04-17 19:17:00,1.56741,1.56748,1.56721,1.56734,740400000.0
2006-04-17 19:18:00,1.56741,1.56741,1.56719,1.56721,641000009.0
2006-04-17 19:19:00,1.56722,1.56743,1.56719,1.56735,749600001.0
2006-04-17 19:20:00,1.56738,1.56747,1.56723,1.56733,1167300006.0
2006-04-17 19:21:00,1.56743,1.5675,1.5673,1.56734,1139600000.0
2006-04-17 19:22:00,1.56748,1.56748,1.56729,1.56745,315399992.0
2006-04-17 19:23:00,1.56745,1.56755,1.56732,1.56732,620400003.0
2006-04-17 19:24:00,1.56748,1.5676,1.56735,1.56748,458300001.0
2006-04-17 19:25:00,1.56739,1.56763,1.56733,1.56742,1020499997.0
2006-04-17 19:26:00,1.56744,1.56751,1.56728,1.56735,1038800005.0
2006-04-17 19:27:00,1.56732,1.56743,1.5672,1.56725,1527500003.0
2006-04-17 19:28:00,1.56723,1.56742,1.56722,1.56736,535399991.0
2006-04-17 19:29:00,1.5674,1.56748,1.56722,1.56727,817999999.0
2006-04-17 19:30:00,1.5677,1.5677,1.5676,1.5677,1383700001.0
2006-04-17 19:31:00,1.56754,1.56767,1.56725,1.56735,1383700001.0
2006-04-17 19:32:00,1.56735,1.56747,1.56725,1.56725,634099999.0
2006-04-17 19:33:00,1.56735,1.56743,1.56722,1.56723,797999996.0
2006-04-17 19:34:00,1.5674,1.56748,1.5672,1.56733,1760799995.0
2006-04-17 19:35:00,1.56728,1.56746,1.56717,1.56742,977700011.0
2006-04-17 19:36:00,1.56732,1.5674,1.56705,1.5673,785700002.0
2006-04-17 19:37:00,1.56735,1.56743,1.56725,1.56736,290999999.0
2006-04-17 19:38:00,1.5673,1.56745,1.56728,1.5674,628799998.0
2006-04-17 19:39:00,1.56734,1.56746,1.56714,1.56729,1608999992.0
2006-04-17 19:40:00,1.56724,1.56735,1.56719,1.56733,440100000.0
2006-04-17 19:41:00,1.56725,1.56735,1.56725,1.56735,503900006.0
2006-04-17 19:42:00,1.56726,1.56739,1.56716,1.5673,668999995.0
2006-04-17 19:43:00,1.56722,1.5673,1.5671,1.5672,434200002.0
2006-04-17 19:44:00,1.56724,1.56726,1.56707,1.5671,904100003.0
2006-04-17 19:45:00,1.5672,1.56722,1.56702,1.56715,265200002.0
2006-04-17 19:46:00,1.56722,1.56722,1.56703,1.56709,650399994.0
2006-04-17 19:47:00,1.56703,1.56726,1.56703,1.56721,197000003.0
2006-04-17 19:48:00,1.56723,1.56725,1.56715,1.5672,597400000.0
2006-04-17 19:49:00,1.56721,1.5673,1.56713,1.5673,1173000001.0
2006-04-17 19:50:00,1.56722,1.56728,1.5671,1.56718,194600001.0
2006-04-17 19:51:00,1.56716,1.56718,1.56704,1.5671,588899995.0
2006-04-17 19:52:00,1.56695,1.56706,1.56669,1.56678,434000000.0
2006-04-17 19:53:00,1.56671,1.56688,1.5666,1.56683,466499997.0
2006-04-17 19:54:00,1.56676,1.56698,1.56674,1.56694,370799998.0
2006-04-17 19:55:00,1.56695,1.567,1.56678,1.56678,478599996.0
2006-04-17 19:56:00,1.5668,1.56698,1.56672,1.56698,1531000005.0
2006-04-17 19:57:00,1.56697,1.56697,1.56669,1.56669,1530199993.0
2006-04-17 19:58:00,1.5668,1.5669,1.56665,1.56665,1633800003.0
2006-04-17 19:59:00,1.56675,1.5669,1.5667,1.56685,1099500001.0
2006-04-17 20:00:00,1.56684,1.56698,1.56676,1.56688,825199998.0
2006-04-17 20:01:00,1.56692,1.56696,1.56673,1.56687,767200003.0
2006-04-17 20:02:00,1.56677,1.56705,1.56677,1.56705,377300000.0
2006-04-17 20:03:00,1.56699,1.5671,1.5669,1.56703,205799998.0
2006-04-17 20:04:00,1.56696,1.56706,1.5669,1.56706,255800003.0
2006-04-17 20:05:00,1.56703,1.56711,1.56694,1.56701,383200000.0
2006-04-17 20:06:00,1.56716,1.56723,1.56712,1.56715,364899998.0
2006-04-17 20:07:00,1.56718,1.56718,1.56693,1.56707,140600001.0
2006-04-17 20:08:00,1.56715,1.56721,1.56698,1.56698,1124600009.0
2006-04-17 20:09:00,1.56704,1.5671,1.56691,1.56694,342499999.0
2006-04-17 20:10:00,1.56695,1.56717,1.56695,1.56716,344200000.0
2006-04-17 20:11:00,1.56716,1.56718,1.56703,1.56703,952299999.0
2006-04-17 20:12:00,1.56694,1.56714,1.56693,1.56697,342199997.0
2006-04-17 20:13:00,1.56708,1.56723,1.56694,1.56704,1597799998.0
2006-04-17 20:14:00,1.56714,1.56717,1.56698,1.56704,637600003.0
2006-04-17 20:15:00,1.56705,1.56724,1.56705,1.5672,1224700001.0
2006-04-17 20:16:00,1.5672,1.56723,1.56699,1.56705,2088700001.0
2006-04-17 20:17:00,1.56723,1.56728,1.56711,1.56724,387999997.0
2006-04-17 20:18:00,1.5673,1.56757,1.56729,1.56755,585200003.0
2006-04-17 20:19:00,1.5675,1.5677,1.5675,1.5676,697099999.0
2006-04-17 20:20:00,1.5675,1.5675,1.5674,1.5674,697099999.0
2006-04-17 20:21:00,1.56736,1.56747,1.56724,1.56747,697099999.0
2006-04-17 20:22:00,1.56745,1.56755,1.56737,1.56743,589100002.0
2006-04-17 20:23:00,1.56732,1.56756,1.56732,1.56739,1061000001.0
2006-04-17 20:24:00,1.56754,1.56764,1.56742,1.56759,538799997.0
2006-04-17 20:25:00,1.5676,1.56773,1.56743,1.56763,1051200003.0
2006-04-17 20:26:00,1.56765,1.5677,1.56756,1.56762,266700004.0
2006-04-17 20:27:00,1.56775,1.56776,1.56751,1.5676,451399995.0
2006-04-17 20:29:00,1.56766,1.56778,1.56746,1.56761,1503899997.0
2006-04-17 20:31:00,1.5676,1.5677,1.5676,1.5677,664500001.0
2006-04-17 20:32:00,1.5678,1.5678,1.5677,1.5677,664500001.0
2006-04-17 20:33:00,1.56766,1.56766,1.56731,1.56731,664500001.0
2006-04-17 20:34:00,1.56724,1.56751,1.56723,1.56735,485300001.0
2006-04-17 20:35:00,1.56721,1.56743,1.56721,1.5673,359199999.0
2006-04-17 20:36:00,1.5672,1.56745,1.56712,1.56745,501800002.0
2006-04-17 20:37:00,1.56738,1.56751,1.56721,1.56735,809500005.0
2006-04-17 20:38:00,1.56739,1.56758,1.56722,1.5674,1866899996.0
2006-04-17 20:39:00,1.56762,1.56778,1.56747,1.56756,1135400001.0
2006-04-17 20:40:00,1.56784,1.5679,1.56762,1.56763,1319000002.0
2006-04-17 20:41:00,1.56759,1.56775,1.56741,1.56773,436600005.0
2006-04-17 20:42:00,1.56757,1.56774,1.5675,1.5677,308899996.0
2006-04-17 20:43:00,1.5678,1.56784,1.56757,1.56757,791200009.0
2006-04-17 20:44:00,1.56753,1.56783,1.56753,1.56774,1187600005.0
2006-04-17 20:45:00,1.56758,1.56774,1.56752,1.56753,1000900006.0
2006-04-17 20:46:00,1.56774,1.56774,1.56741,1.56758,188900001.0
2006-04-17 20:47:00,1.56764,1.56787,1.56758,1.56767,649199999.0
2006-04-17 20:48:00,1.5677,1.56783,1.56757,1.56764,1490400016.0
2006-04-17 20:49:00,1.56757,1.56785,1.56755,1.56785,828900005.0
2006-04-17 20:50:00,1.56778,1.56791,1.56761,1.56791,2031600005.0
2006-04-17 20:51:00,1.56784,1.56794,1.56776,1.56789,229700000.0
2006-04-17 20:52:00,1.56785,1.56793,1.56759,1.56778,1462799999.0
2006-04-17 20:53:00,1.56764,1.56791,1.56764,1.56783,1614000002.0
2006-04-17 20:54:00,1.56783,1.56793,1.56769,1.56781,758099999.0
2006-04-17 20:55:00,1.56795,1.56798,1.56783,1.56786,511400009.0
2006-04-17 20:56:00,1.56784,1.56798,1.5677,1.56786,2017400011.0
2006-04-17 20:57:00,1.5681,1.5682,1.568,1.5681,1505200007.0
2006-04-17 20:58:00,1.5682,1.5682,1.5681,1.5681,1505200007.0
2006-04-17 20:59:00,1.568,1.5681,1.5678,1.5679,1505200007.0
2006-04-17 21:00:00,1.568,1.568,1.5677,1.5678,1505200007.0
2006-04-17 21:01:00,1.5679,1.5679,1.5678,1.5679,1505200007.0
2006-04-17 21:02:00,1.56757,1.56769,1.5674,1.56754,1505200007.0
2006-04-17 21:03:00,1.5674,1.56757,1.56732,1.56756,1288100004.0
2006-04-17 21:04:00,1.56762,1.56762,1.56742,1.56742,293800002.0
2006-04-17 21:05:00,1.56755,1.56771,1.56747,1.56762,913200000.0
2006-04-17 21:06:00,1.56735,1.56768,1.5673,1.56757,564899999.0
2006-04-17 21:07:00,1.56757,1.56773,1.56757,1.56763,530300000.0
2006-04-17 21:08:00,1.56763,1.5678,1.56759,1.5678,335400001.0
2006-04-17 21:09:00,1.56766,1.56778,1.5676,1.56772,656500005.0
2006-04-17 21:10:00,1.56779,1.56779,1.56764,1.56772,1019400002.0
2006-04-17 21:11:00,1.5678,1.5678,1.56762,1.56776,515700005.0
2006-04-17 21:12:00,1.56777,1.56784,1.56762,1.56777,416999998.0
2006-04-17 21:13:00,1.5678,1.56785,1.56769,1.56785,1243800008.0
2006-04-17 21:14:00,1.56768,1.56778,1.56755,1.56775,706200003.0
2006-04-17 21:15:00,1.56766,1.56773,1.56746,1.56764,758400003.0
2006-04-17 21:16:00,1.56739,1.56775,1.56739,1.5677,667800006.0
2006-04-17 21:17:00,1.5677,1.56775,1.56755,1.56758,1543400008.0
2006-04-17 21:18:00,1.56764,1.56775,1.56746,1.56746,620299998.0
2006-04-17 21:19:00,1.56755,1.56768,1.56742,1.5676,599800006.0
2006-04-17 21:20:00,1.5678,1.5679,1.5678,1.5679,1495999986.0
2006-04-17 21:21:00,1.5678,1.5679,1.5678,1.5679,1495999986.0
2006-04-17 21:22:00,1.56761,1.56785,1.5676,1.56778,1495999986.0
2006-04-17 21:23:00,1.56781,1.56782,1.56749,1.56754,1396400006.0
2006-04-17 21:24:00,1.56765,1.5678,1.56759,1.56769,610299998.0
2006-04-17 21:25:00,1.56778,1.56784,1.56731,1.56752,1464100000.0
2006-04-17 21:26:00,1.56773,1.56775,1.5676,1.56765,534400005.0
2006-04-17 21:27:00,1.5678,1.5678,1.56767,1.56775,628599999.0
2006-04-17 21:28:00,1.56773,1.56776,1.56753,1.56753,552300005.0
2006-04-17 21:29:00,1.56754,1.56775,1.5675,1.56767,552700009.0
2006-04-17 21:30:00,1.56751,1.56768,1.56748,1.56748,477200006.0
2006-04-17 21:31:00,1.56744,1.5676,1.56739,1.56741,512800002.0
2006-04-17 21:32:00,1.5676,1.56768,1.56742,1.56742,2142700000.0
2006-04-17 21:33:00,1.56753,1.56769,1.56753,1.56755,132299999.0
2006-04-17 21:34:00,1.56765,1.5677,1.56751,1.56755,1308299999.0
2006-04-17 21:35:00,1.56765,1.5677,1.56755,1.56755,882800007.0
2006-04-17 21:36:00,1.5676,1.56771,1.56755,1.56756,197400004.0
2006-04-17 21:37:00,1.56756,1.56777,1.56754,1.56767,390600005.0
2006-04-17 21:38:00,1.56767,1.56777,1.56753,1.5677,323699998.0
2006-04-17 21:39:00,1.56777,1.56784,1.56765,1.56777,120699999.0
2006-04-17 21:40:00,1.56783,1.56786,1.56764,1.56766,481900000.0
2006-04-17 21:41:00,1.5677,1.56776,1.56749,1.5676,832000005.0
2006-04-17 21:42:00,1.56778,1.56792,1.5677,1.56771,592499999.0
2006-04-17 21:43:00,1.56775,1.56792,1.56772,1.56787,1177500000.0
2006-04-17 21:44:00,1.56792,1.56797,1.56777,1.56781,1276300009.0
2006-04-17 21:45:00,1.5679,1.56809,1.56778,1.56782,657300002.0
2006-04-17 21:46:00,1.56777,1.56797,1.56774,1.56787,1246299999.0
2006-04-17 21:47:00,1.56782,1.56804,1.5678,1.5679,1197399999.0
2006-04-17 21:48:00,1.56776,1.56802,1.56776,1.56792,395300001.0
2006-04-17 21:49:00,1.56792,1.56796,1.56776,1.56778,1177400002.0
2006-04-17 21:50:00,1.5679,1.5679,1.56772,1.56776,199599999.0
2006-04-17 21:51:00,1.56775,1.5679,1.56772,1.56785,659100004.0
2006-04-17 21:52:00,1.56788,1.56788,1.56762,1.56763,1724100015.0
2006-04-17 21:53:00,1.56776,1.5679,1.56772,1.56787,429200001.0
2006-04-17 21:54:00,1.56784,1.5679,1.56775,1.56785,298099996.0
2006-04-17 21:55:00,1.56774,1.5679,1.56766,1.56785,503900005.0
2006-04-17 21:56:00,1.56787,1.568,1.56785,1.56799,516999998.0
2006-04-17 21:57:00,1.56791,1.56815,1.56785,1.56808,579300002.0
2006-04-17 21:58:00,1.56807,1.56807,1.56758,1.56767,644600001.0
2006-04-17 21:59:00,1.56772,1.56778,1.56754,1.56762,934000001.0
2006-04-17 22:00:00,1.56775,1.56796,1.56756,1.56778,598400008.0
2006-04-17 22:01:00,1.56775,1.56793,1.56775,1.56783,327800003.0
2006-04-17 22:02:00,1.5678,1.56787,1.56757,1.5677,1142300000.0
2006-04-17 22:03:00,1.56777,1.5678,1.56757,1.56775,313100004.0
2006-04-17 22:04:00,1.56774,1.56774,1.56751,1.56762,580800007.0
2006-04-17 22:05:00,1.56771,1.56788,1.5677,1.56781,266400002.0
2006-04-17 22:06:00,1.56789,1.56802,1.56774,1.56781,409300005.0
2006-04-17 22:07:00,1.56767,1.56778,1.5676,1.56778,311500001.0
2006-04-17 22:08:00,1.56752,1.56765,1.56738,1.56758,474399998.0
2006-04-17 22:09:00,1.56753,1.5677,1.5675,1.56759,381199994.0
2006-04-17 22:10:00,1.56749,1.56765,1.56746,1.56759,363999999.0
2006-04-17 22:11:00,1.56762,1.56762,1.56742,1.56742,296799998.0
2006-04-17 22:12:00,1.56753,1.56765,1.56744,1.56746,705599999.0
2006-04-17 22:13:00,1.56755,1.56755,1.56729,1.56729,287200001.0
2006-04-17 22:14:00,1.56745,1.56753,1.56735,1.5674,373200002.0
2006-04-17 22:15:00,1.56731,1.5677,1.5673,1.56756,859499997.0
2006-04-17 22:16:00,1.56755,1.56755,1.5674,1.5674,159999999.0
2006-04-17 22:17:00,1.56755,1.56761,1.56752,1.56755,156300001.0
2006-04-17 22:18:00,1.56724,1.5675,1.56724,1.5675,298500002.0
2006-04-17 22:19:00,1.56739,1.56739,1.56715,1.56727,291300002.0
2006-04-17 22:20:00,1.56732,1.56734,1.56682,1.56697,392300000.0
2006-04-17 22:21:00,1.56687,1.56713,1.56687,1.5671,349899996.0
2006-04-17 22:22:00,1.56716,1.56727,1.56708,1.56708,828700005.0
2006-04-17 22:23:00,1.56714,1.56721,1.56699,1.56712,288799999.0
2006-04-17 22:24:00,1.56709,1.56713,1.56691,1.56691,345899997.0
2006-04-17 22:25:00,1.56713,1.56713,1.56681,1.56681,616600004.0
2006-04-17 22:26:00,1.56679,1.5671,1.56679,1.5671,600600002.0
2006-04-17 22:27:00,1.56706,1.56706,1.56648,1.56648,285900004.0
2006-04-17 22:28:00,1.56679,1.5673,1.56664,1.56703,680899995.0
2006-04-17 22:29:00,1.56714,1.56736,1.5671,1.5673,742600004.0
2006-04-17 22:30:00,1.56711,1.56736,1.56705,1.56725,644200000.0
2006-04-17 22:31:00,1.56702,1.5672,1.56687,1.56714,226100001.0
2006-04-17 22:32:00,1.56704,1.56722,1.56704,1.56721,268099998.0
2006-04-17 22:33:00,1.56708,1.56747,1.56707,1.56747,251300001.0
2006-04-17 22:34:00,1.5675,1.56754,1.56737,1.56737,641299999.0
2006-04-17 22:35:00,1.56748,1.56756,1.56737,1.56737,202999998.0
2006-04-17 22:36:00,1.56739,1.56754,1.5673,1.56747,747899996.0
2006-04-17 22:37:00,1.56733,1.56752,1.56729,1.56748,385200001.0
2006-04-17 22:38:00,1.56726,1.56743,1.56713,1.56743,370799999.0
2006-04-17 22:39:00,1.56721,1.56746,1.56718,1.56741,915199997.0
2006-04-17 22:40:00,1.56726,1.56752,1.56722,1.56732,836100004.0
2006-04-17 22:41:00,1.56734,1.56761,1.56734,1.56758,651699993.0
2006-04-17 22:42:00,1.56756,1.56767,1.56743,1.56757,574499999.0
2006-04-17 22:43:00,1.56758,1.5678,1.56746,1.5677,1209000006.0
2006-04-17 22:44:00,1.5676,1.56774,1.56747,1.56767,351099999.0
2006-04-17 22:45:00,1.56746,1.5676,1.5673,1.5675,286499995.0
2006-04-17 22:46:00,1.56741,1.56762,1.56735,1.56742,312600005.0
2006-04-17 22:47:00,1.5676,1.56767,1.5675,1.5676,322800007.0
2006-04-17 22:48:00,1.5676,1.5676,1.56726,1.56738,404300001.0
2006-04-17 22:49:00,1.56735,1.56752,1.56721,1.56736,751800001.0
2006-04-17 22:50:00,1.56726,1.56738,1.56716,1.56733,210800001.0
2006-04-17 22:51:00,1.56733,1.56735,1.56712,1.56719,483700004.0
2006-04-17 22:52:00,1.56716,1.56735,1.56698,1.5673,324899998.0
2006-04-17 22:53:00,1.56738,1.56738,1.56719,1.56724,235099998.0
2006-04-17 22:54:00,1.56716,1.56731,1.56699,1.56717,426300002.0
2006-04-17 22:55:00,1.56709,1.56731,1.56707,1.56713,588099994.0
2006-04-17 22:56:00,1.56723,1.56746,1.56723,1.56746,111100001.0
2006-04-17 22:57:00,1.56749,1.56766,1.56736,1.56748,478600004.0
2006-04-17 22:58:00,1.5676,1.56772,1.56753,1.56758,338100001.0
2006-04-17 22:59:00,1.56727,1.56754,1.56678,1.56703,523299997.0
2006-04-17 23:00:00,1.56695,1.567,1.56663,1.56664,111200001.0
2006-04-17 23:01:00,1.56755,1.56768,1.56731,1.56739,357500001.0
2006-04-17 23:02:00,1.56717,1.56749,1.567,1.56718,504999995.0
2006-04-17 23:03:00,1.56752,1.56759,1.56696,1.56717,371100000.0
2006-04-17 23:04:00,1.56703,1.56722,1.56674,1.56714,239100000.0
2006-04-17 23:05:00,1.5671,1.56757,1.56708,1.56746,325400006.0
2006-04-17 23:06:00,1.56718,1.56749,1.56696,1.56729,412000003.0
2006-04-17 23:07:00,1.56737,1.56759,1.5673,1.56738,242799999.0
2006-04-17 23:08:00,1.56725,1.56756,1.56717,1.56739,254100002.0
2006-04-17 23:09:00,1.56736,1.56755,1.56702,1.56707,277600004.0
2006-04-17 23:10:00,1.567,1.56761,1.56681,1.56726,369300003.0
2006-04-17 23:11:00,1.56744,1.56762,1.56688,1.56688,259399998.0
2006-04-17 23:12:00,1.56715,1.56751,1.56713,1.56751,282300001.0
2006-04-17 23:13:00,1.56723,1.56755,1.5671,1.56755,217599998.0
2006-04-17 23:14:00,1.5671,1.56745,1.56701,1.56715,351800000.0
2006-04-17 23:15:00,1.56704,1.5673,1.56689,1.56708,392200003.0
2006-04-17 23:16:00,1.56701,1.56757,1.56692,1.56734,286600000.0
2006-04-17 23:17:00,1.56727,1.56762,1.56716,1.5673,396200000.0
2006-04-17 23:18:00,1.56731,1.56762,1.5671,1.56747,298199996.0
2006-04-17 23:19:00,1.56765,1.56774,1.56713,1.56716,328199993.0
2006-04-17 23:20:00,1.567,1.56763,1.567,1.56759,353500005.0
2006-04-17 23:21:00,1.56715,1.56751,1.56715,1.56751,182800001.0
2006-04-17 23:22:00,1.5676,1.56786,1.56754,1.56768,313300002.0
2006-04-17 23:23:00,1.56762,1.56774,1.56762,1.56774,114600001.0
2006-04-17 23:24:00,1.56755,1.56765,1.56751,1.56763,32800000.0
2006-04-17 23:25:00,1.56767,1.56773,1.56749,1.56768,293399998.0
2006-04-17 23:26:00,1.56772,1.56781,1.56752,1.56772,423800004.0
2006-04-17 23:27:00,1.5678,1.5678,1.56775,1.56775,22700000.0
2006-04-17 23:28:00,1.56772,1.56778,1.56752,1.56764,320200001.0
2006-04-17 23:29:00,1.56763,1.56767,1.56751,1.56758,114100000.0
2006-04-17 23:30:00,1.56762,1.5677,1.56744,1.5676,264800002.0
2006-04-17 23:31:00,1.56756,1.56778,1.56756,1.56778,258100000.0
2006-04-17 23:32:00,1.56768,1.56771,1.56741,1.56763,431200002.0
2006-04-17 23:33:00,1.56755,1.56767,1.56753,1.56762,274399998.0
2006-04-17 23:34:00,1.56758,1.56765,1.5675,1.5676,247799997.0
2006-04-17 23:35:00,1.56752,1.56768,1.56752,1.56761,290999997.0
2006-04-17 23:36:00,1.56749,1.56768,1.56749,1.56768,232499998.0
2006-04-17 23:37:00,1.56766,1.56769,1.56757,1.56758,138099998.0
2006-04-17 23:38:00,1.5678,1.56785,1.56763,1.56765,186100002.0
2006-04-17 23:39:00,1.56773,1.5678,1.56767,1.56775,78300002.0
2006-04-17 23:40:00,1.5678,1.5678,1.56758,1.56764,227599996.0
2006-04-17 23:41:00,1.5678,1.5678,1.56759,1.56765,307399999.0
2006-04-17 23:42:00,1.56761,1.56778,1.56748,1.56761,236300000.0
2006-04-17 23:43:00,1.56767,1.56767,1.56755,1.56755,28400000.0
2006-04-17 23:44:00,1.5676,1.56772,1.56745,1.56761,264500003.0
2006-04-17 23:45:00,1.56758,1.56765,1.56748,1.56757,28200000.0
2006-04-17 23:46:00,1.5675,1.56765,1.56744,1.56758,160300002.0
2006-04-17 23:47:00,1.5676,1.5676,1.5675,1.5675,51099998.0
2006-04-17 23:48:00,1.56762,1.56764,1.56747,1.5675,214400003.0
2006-04-17 23:49:00,1.56763,1.5677,1.56745,1.56755,137499999.0
2006-04-17 23:50:00,1.56766,1.56772,1.56756,1.56765,228999999.0
2006-04-17 23:51:00,1.56767,1.56774,1.56758,1.56758,259199997.0
2006-04-17 23:52:00,1.56768,1.56774,1.56747,1.56766,212599997.0
2006-04-17 23:53:00,1.56755,1.56773,1.56745,1.56754,235700001.0
2006-04-17 23:54:00,1.56759,1.56774,1.56743,1.5676,192599999.0
2006-04-17 23:55:00,1.56774,1.56774,1.5675,1.5675,172999999.0
2006-04-17 23:56:00,1.56754,1.56767,1.56754,1.56767,63800002.0
2006-04-17 23:57:00,1.56775,1.56778,1.56753,1.56753,258200006.0
2006-04-17 23:58:00,1.56752,1.5677,1.56752,1.5677,107399999.0
2006-04-17 23:59:00,1.56774,1.56781,1.56767,1.56773,174899999.0
2006-04-18 00:00:00,1.56783,1.56783,1.56777,1.56777,59700000.0
2006-04-18 00:01:00,1.56771,1.56787,1.56754,1.56777,232099999.0
2006-04-18 00:02:00,1.56782,1.56789,1.56771,1.56771,162399999.0
2006-04-18 00:03:00,1.56762,1.56771,1.56762,1.56767,128500000.0
2006-04-18 00:04:00,1.56747,1.5675,1.56734,1.56739,270899999.0
2006-04-18 00:05:00,1.56745,1.56755,1.56738,1.56738,100700002.0
2006-04-18 00:06:00,1.56745,1.56745,1.5673,1.5673,56099999.0
2006-04-18 00:07:00,1.56746,1.56758,1.56735,1.56748,365600003.0
2006-04-18 00:08:00,1.56743,1.56749,1.56728,1.56737,199600000.0
2006-04-18 00:09:00,1.56745,1.56756,1.56738,1.56749,156900001.0
2006-04-18 00:10:00,1.56751,1.56781,1.56751,1.56764,152600002.0
2006-04-18 00:11:00,1.56762,1.56762,1.56742,1.56742,231700004.0
2006-04-18 00:12:00,1.56733,1.56753,1.56733,1.56753,136800001.0
2006-04-18 00:13:00,1.56755,1.56755,1.56732,1.56732,98400000.0
2006-04-18 00:14:00,1.56736,1.5675,1.56736,1.5674,216200003.0
2006-04-18 00:15:00,1.5675,1.5675,1.5674,1.5674,47200000.0
2006-04-18 00:16:00,1.5675,1.5675,1.5674,1.5674,36500000.0
2006-04-18 00:17:00,1.56747,1.56755,1.56722,1.56732,431999995.0
2006-04-18 00:18:00,1.56724,1.56755,1.56721,1.56755,358699993.0
2006-04-18 00:19:00,1.5675,1.56755,1.5675,1.56755,9800000.0
2006-04-18 00:20:00,1.56747,1.56758,1.56728,1.5675,301699998.0
2006-04-18 00:21:00,1.56741,1.56755,1.5673,1.56745,201200001.0
2006-04-18 00:22:00,1.56745,1.5675,1.56732,1.56739,93100000.0
2006-04-18 00:23:00,1.5675,1.5675,1.56734,1.56734,111600000.0
2006-04-18 00:24:00,1.56739,1.56755,1.56727,1.56743,148599998.0
2006-04-18 00:25:00,1.5674,1.56755,1.56732,1.56755,323000002.0
2006-04-18 00:26:00,1.56748,1.56755,1.56735,1.56747,141899998.0
2006-04-18 00:27:00,1.5674,1.5675,1.5674,1.5675,26399999.0
2006-04-18 00:28:00,1.56756,1.56763,1.56739,1.56754,209100002.0
2006-04-18 00:29:00,1.56745,1.56756,1.56745,1.56754,103099999.0
2006-04-18 00:30:00,1.56755,1.56755,1.56735,1.5674,297599996.0
2006-04-18 00:31:00,1.56742,1.56758,1.56742,1.5675,224200001.0
2006-04-18 00:32:00,1.56734,1.56747,1.56734,1.56747,123200000.0
2006-04-18 00:33:00,1.56742,1.56755,1.56741,1.5675,95799999.0
2006-04-18 00:34:00,1.56739,1.56758,1.56735,1.5675,365100001.0
2006-04-18 00:35:00,1.5674,1.5675,1.5674,1.5675,28000000.0
2006-04-18 00:36:00,1.5675,1.56755,1.5675,1.56755,53900000.0
2006-04-18 00:37:00,1.56745,1.56761,1.56741,1.56757,258999999.0
2006-04-18 00:38:00,1.56746,1.56753,1.56746,1.56753,28800000.0
2006-04-18 00:39:00,1.5675,1.5675,1.5674,1.5674,55900002.0
2006-04-18 00:40:00,1.56752,1.56763,1.56744,1.56752,492600003.0
2006-04-18 00:41:00,1.56755,1.56755,1.56742,1.56742,76700000.0
2006-04-18 00:42:00,1.5675,1.56755,1.56734,1.56734,297500002.0
2006-04-18 00:43:00,1.56738,1.56755,1.56729,1.56755,356900002.0
2006-04-18 00:44:00,1.5674,1.56758,1.5674,1.5675,204900001.0
2006-04-18 00:45:00,1.56738,1.56753,1.56734,1.56747,309000003.0
2006-04-18 00:46:00,1.56745,1.56754,1.56732,1.56734,329300008.0
2006-04-18 00:47:00,1.56749,1.56749,1.56742,1.56742,53500000.0
2006-04-18 00:48:00,1.56752,1.5677,1.56747,1.56761,392000000.0
2006-04-18 00:49:00,1.56752,1.56765,1.56751,1.56751,250800003.0
2006-04-18 00:50:00,1.56745,1.5677,1.5674,1.5677,270900004.0
2006-04-18 00:51:00,1.56743,1.56772,1.56743,1.56769,236600001.0
2006-04-18 00:52:00,1.56759,1.56767,1.56743,1.56767,208000002.0
2006-04-18 00:53:00,1.56747,1.56774,1.56747,1.56759,192200002.0
2006-04-18 00:54:00,1.56768,1.5677,1.5675,1.56758,256300002.0
2006-04-18 00:55:00,1.56759,1.56778,1.56752,1.5677,373500000.0
2006-04-18 00:56:00,1.56776,1.56797,1.56776,1.56786,239799999.0
2006-04-18 00:57:00,1.56762,1.568,1.56762,1.5678,311499997.0
2006-04-18 00:58:00,1.56773,1.56783,1.56753,1.56769,205299999.0
2006-04-18 00:59:00,1.56773,1.5679,1.56757,1.56782,239999999.0
2006-04-18 01:00:00,1.56782,1.56788,1.56746,1.56769,357399997.0
2006-04-18 01:01:00,1.56774,1.56778,1.56759,1.56778,327700000.0
2006-04-18 01:02:00,1.5677,1.56787,1.5677,1.56787,134400000.0
2006-04-18 01:03:00,1.56773,1.56787,1.56758,1.56777,122200000.0
2006-04-18 01:04:00,1.56791,1.56795,1.56771,1.56787,592999999.0
2006-04-18 01:05:00,1.56783,1.56787,1.56763,1.56764,246500002.0
2006-04-18 01:06:00,1.56775,1.56785,1.5676,1.56775,170500002.0
2006-04-18 01:07:00,1.5677,1.56792,1.5677,1.56792,179900000.0
2006-04-18 01:08:00,1.56775,1.56787,1.56771,1.56783,186999999.0
2006-04-18 01:09:00,1.56785,1.56785,1.56769,1.56779,197300000.0
2006-04-18 01:10:00,1.56777,1.56791,1.56772,1.56788,269300005.0
2006-04-18 01:11:00,1.5679,1.56795,1.5679,1.56795,9000000.0
2006-04-18 01:12:00,1.5679,1.56802,1.56778,1.56778,371700007.0
2006-04-18 01:13:00,1.56796,1.56797,1.56768,1.56768,252800002.0
2006-04-18 01:14:00,1.56787,1.56803,1.56786,1.56797,236900002.0
2006-04-18 01:15:00,1.56797,1.56799,1.56776,1.56783,435499993.0
2006-04-18 01:16:00,1.56775,1.5679,1.56775,1.5679,129400000.0
2006-04-18 01:17:00,1.56782,1.56798,1.56745,1.56775,313600003.0
2006-04-18 01:18:00,1.56787,1.56803,1.56786,1.56795,267299997.0
2006-04-18 01:19:00,1.568,1.568,1.56777,1.56784,201300003.0
2006-04-18 01:20:00,1.56789,1.568,1.5678,1.568,288599998.0
2006-04-18 01:21:00,1.56795,1.56802,1.56782,1.56786,315300007.0
2006-04-18 01:22:00,1.56799,1.56805,1.56784,1.56805,166499998.0
2006-04-18 01:23:00,1.56786,1.56803,1.56783,1.568,320900001.0
2006-04-18 01:24:00,1.5679,1.56792,1.56776,1.56778,40000000.0
2006-04-18 01:25:00,1.56785,1.56785,1.56765,1.56765,16000000.0
2006-04-18 01:26:00,1.56806,1.56809,1.56802,1.56803,61500000.0
2006-04-18 01:27:00,1.56791,1.56812,1.56791,1.5681,485600002.0
2006-04-18 01:28:00,1.56801,1.56815,1.56801,1.56815,143700002.0
2006-04-18 01:29:00,1.56802,1.56813,1.56796,1.56806,256299999.0
2006-04-18 01:30:00,1.56797,1.56809,1.56794,1.56804,48900001.0
2006-04-18 01:31:00,1.56794,1.56804,1.56791,1.56803,53700001.0
2006-04-18 01:32:00,1.56812,1.56819,1.56797,1.56816,331100005.0
2006-04-18 01:33:00,1.568,1.5681,1.568,1.5681,64700001.0
2006-04-18 01:34:00,1.5678,1.56815,1.5678,1.56815,246900002.0
2006-04-18 01:35:00,1.56805,1.56805,1.5679,1.5679,83900002.0
2006-04-18 01:36:00,1.56796,1.5681,1.56791,1.56795,203900004.0
2006-04-18 01:37:00,1.56794,1.56814,1.56794,1.56814,225300002.0
2006-04-18 01:38:00,1.5682,1.56826,1.56806,1.56822,290599998.0
2006-04-18 01:39:00,1.5681,1.56822,1.56793,1.56807,231700004.0
2006-04-18 01:40:00,1.5681,1.56817,1.56795,1.56797,261299998.0
2006-04-18 01:41:00,1.56806,1.56815,1.56799,1.56815,295700001.0
2006-04-18 01:42:00,1.56817,1.56826,1.56809,1.56812,262600000.0
2006-04-18 01:43:00,1.56812,1.56821,1.56805,1.56809,317200000.0
2006-04-18 01:44:00,1.56799,1.56822,1.56798,1.56807,297100002.0
2006-04-18 01:45:00,1.56814,1.56825,1.56803,1.56809,409600004.0
2006-04-18 01:46:00,1.56813,1.56825,1.568,1.56819,265799998.0
2006-04-18 01:47:00,1.56817,1.56826,1.56805,1.56805,489200003.0
2006-04-18 01:48:00,1.56824,1.56824,1.56806,1.5681,310099998.0
2006-04-18 01:49:00,1.56823,1.56837,1.56815,1.56815,414000008.0
2006-04-18 01:50:00,1.5682,1.5682,1.56801,1.56802,138099999.0
2006-04-18 01:51:00,1.56817,1.56817,1.56807,1.56812,82300002.0
2006-04-18 01:52:00,1.56817,1.56825,1.56806,1.56811,175699998.0
2006-04-18 01:53:00,1.56817,1.56833,1.56808,1.56826,222000003.0
2006-04-18 01:54:00,1.56822,1.56831,1.56799,1.5681,256500003.0
2006-04-18 01:55:00,1.56809,1.56809,1.56782,1.56791,368300003.0
2006-04-18 01:56:00,1.56805,1.56805,1.5679,1.5679,28699999.0
2006-04-18 01:57:00,1.5681,1.56815,1.56802,1.56808,158900002.0
2006-04-18 01:58:00,1.5681,1.56815,1.56792,1.56805,223700000.0
2006-04-18 01:59:00,1.56793,1.56812,1.56792,1.56812,263900002.0
2006-04-18 02:00:00,1.56787,1.56801,1.56756,1.56777,96000001.0
2006-04-18 02:01:00,1.56766,1.56786,1.56756,1.56777,267299999.0
2006-04-18 02:02:00,1.56772,1.56786,1.56757,1.56771,153500000.0
2006-04-18 02:03:00,1.56771,1.56788,1.56771,1.56786,231399995.0
2006-04-18 02:04:00,1.56773,1.56781,1.56749,1.56774,388300004.0
2006-04-18 02:05:00,1.56768,1.5679,1.56763,1.56778,139199999.0
2006-04-18 02:06:00,1.56785,1.5679,1.56776,1.56784,213799999.0
2006-04-18 02:07:00,1.56784,1.56796,1.56768,1.56792,330600001.0
2006-04-18 02:08:00,1.56795,1.56795,1.5676,1.5676,279500004.0
2006-04-18 02:09:00,1.56791,1.56805,1.56784,1.56789,109500000.0
2006-04-18 02:10:00,1.56777,1.568,1.56777,1.56782,239699997.0
2006-04-18 02:11:00,1.56792,1.56792,1.56758,1.56767,246000001.0
2006-04-18 02:12:00,1.56775,1.56789,1.56775,1.56789,77400000.0
2006-04-18 02:13:00,1.5678,1.5678,1.56764,1.56775,176100000.0
2006-04-18 02:14:00,1.56759,1.56772,1.56753,1.56762,159500000.0
2006-04-18 02:15:00,1.56753,1.56773,1.56746,1.56759,225600003.0
2006-04-18 02:16:00,1.56756,1.56777,1.56752,1.56754,327800002.0
2006-04-18 02:17:00,1.56762,1.56762,1.56742,1.56757,240399999.0
2006-04-18 02:18:00,1.56739,1.56761,1.56739,1.56749,392499998.0
2006-04-18 02:19:00,1.56761,1.56774,1.56761,1.56767,92199999.0
2006-04-18 02:20:00,1.56756,1.56765,1.56741,1.56754,519800000.0
2006-04-18 02:21:00,1.56756,1.5678,1.56756,1.56766,299100000.0
2006-04-18 02:22:00,1.56772,1.56782,1.56761,1.56763,258800000.0
2006-04-18 02:23:00,1.56766,1.56776,1.56743,1.56757,276899999.0
2006-04-18 02:24:00,1.56755,1.56763,1.56736,1.56758,327300002.0
2006-04-18 02:25:00,1.56746,1.56767,1.56742,1.56752,241299999.0
2006-04-18 02:26:00,1.56749,1.5677,1.56749,1.56765,231999999.0
2006-04-18 02:27:00,1.56758,1.56776,1.56754,1.56758,177100000.0
2006-04-18 02:28:00,1.56769,1.56784,1.56753,1.56759,337200003.0
2006-04-18 02:29:00,1.5677,1.5679,1.56761,1.56782,259300000.0
2006-04-18 02:30:00,1.56754,1.56795,1.56754,1.56795,132100002.0
2006-04-18 02:31:00,1.56781,1.56792,1.56779,1.56788,45600000.0
2006-04-18 02:32:00,1.56789,1.56792,1.56775,1.56792,335600003.0
2006-04-18 02:33:00,1.56788,1.56792,1.56779,1.56781,129500002.0
2006-04-18 02:34:00,1.56801,1.56801,1.56782,1.56782,209499998.0
2006-04-18 02:35:00,1.56799,1.56799,1.56767,1.56775,376900003.0
2006-04-18 02:36:00,1.56789,1.56806,1.56776,1.56794,304299999.0
2006-04-18 02:37:00,1.5677,1.56793,1.56769,1.56782,256500000.0
2006-04-18 02:38:00,1.56784,1.56784,1.56766,1.56778,291500002.0
2006-04-18 02:39:00,1.56779,1.56792,1.56774,1.56774,187800007.0
2006-04-18 02:40:00,1.5679,1.5679,1.56762,1.56774,281300002.0
2006-04-18 02:41:00,1.56772,1.56794,1.56769,1.56769,479600002.0
2006-04-18 02:42:00,1.56792,1.56806,1.56787,1.56793,253500001.0
2006-04-18 02:43:00,1.56796,1.56803,1.56794,1.56797,101600002.0
2006-04-18 02:44:00,1.5678,1.56804,1.5678,1.56793,238599997.0
2006-04-18 02:45:00,1.56806,1.56809,1.56779,1.56798,298699999.0
2006-04-18 02:46:00,1.56781,1.56792,1.56766,1.56766,376400009.0
2006-04-18 02:47:00,1.5677,1.56795,1.5677,1.56795,248700000.0
2006-04-18 02:48:00,1.56793,1.56793,1.56772,1.56785,217800003.0
2006-04-18 02:49:00,1.56774,1.56794,1.56772,1.56789,198999997.0
2006-04-18 02:50:00,1.56768,1.56791,1.56761,1.56761,318800004.0
2006-04-18 02:51:00,1.56774,1.56775,1.56756,1.56765,295100000.0
2006-04-18 02:52:00,1.56766,1.56779,1.56748,1.56755,183200000.0
2006-04-18 02:53:00,1.56776,1.56779,1.56761,1.56762,283200003.0
2006-04-18 02:54:00,1.56762,1.56775,1.56762,1.56775,49500000.0
2006-04-18 02:55:00,1.56737,1.5677,1.56737,1.56753,228300001.0
2006-04-18 02:56:00,1.56758,1.5677,1.5675,1.56753,282099997.0
2006-04-18 02:57:00,1.56765,1.56775,1.56746,1.56765,174199999.0
2006-04-18 02:58:00,1.5676,1.56767,1.56748,1.56753,347700002.0
2006-04-18 02:59:00,1.56765,1.5677,1.56756,1.56756,309000000.0
2006-04-18 03:00:00,1.56768,1.56773,1.56751,1.56759,273500003.0
2006-04-18 03:01:00,1.56767,1.56774,1.56754,1.56758,476900004.0
2006-04-18 03:02:00,1.56758,1.56765,1.56724,1.56724,252200004.0
2006-04-18 03:03:00,1.56762,1.56772,1.5675,1.56754,303799999.0
2006-04-18 03:04:00,1.56744,1.5676,1.56734,1.56743,248400001.0
2006-04-18 03:05:00,1.56746,1.56763,1.56743,1.5675,378599998.0
2006-04-18 03:06:00,1.56744,1.56752,1.56741,1.56743,73499999.0
2006-04-18 03:07:00,1.56705,1.56726,1.56705,1.56723,256200002.0
2006-04-18 03:08:00,1.56703,1.56715,1.567,1.5671,367600000.0
2006-04-18 03:09:00,1.56713,1.56724,1.56696,1.56696,221300002.0
2006-04-18 03:10:00,1.56717,1.56751,1.56712,1.56746,292200007.0
2006-04-18 03:11:00,1.56746,1.56747,1.56728,1.56739,296299998.0
2006-04-18 03:12:00,1.56728,1.56744,1.56715,1.56744,401299999.0
2006-04-18 03:13:00,1.5674,1.5674,1.56719,1.56724,176199999.0
2006-04-18 03:14:00,1.56728,1.56739,1.56716,1.56732,159200002.0
2006-04-18 03:15:00,1.56736,1.56736,1.5672,1.56722,198100003.0
2006-04-18 03:16:00,1.56728,1.56737,1.56703,1.56703,197300001.0
2006-04-18 03:17:00,1.56727,1.56734,1.5671,1.56721,279100001.0
2006-04-18 03:18:00,1.56716,1.56729,1.56713,1.56725,334000001.0
2006-04-18 03:19:00,1.56728,1.56733,1.56714,1.56725,221799997.0
2006-04-18 03:20:00,1.56732,1.56738,1.56718,1.56718,286600003.0
2006-04-18 03:21:00,1.56726,1.56728,1.56711,1.56723,146300001.0
2006-04-18 03:22:00,1.5673,1.56735,1.5673,1.56735,12000000.0
2006-04-18 03:23:00,1.56733,1.5674,1.56719,1.56719,139800001.0
2006-04-18 03:24:00,1.56734,1.56752,1.56733,1.56742,225799998.0
2006-04-18 03:25:00,1.5673,1.56753,1.5673,1.56736,401900005.0
2006-04-18 03:26:00,1.56736,1.56747,1.56723,1.56741,375699998.0
2006-04-18 03:27:00,1.56742,1.56743,1.56732,1.56733,64000000.0
2006-04-18 03:28:00,1.56748,1.56765,1.56742,1.56751,253000003.0
2006-04-18 03:29:00,1.56754,1.56758,1.56732,1.56758,232100002.0
2006-04-18 03:30:00,1.56769,1.56788,1.56755,1.56776,481099997.0
2006-04-18 03:31:00,1.56788,1.56792,1.56779,1.56781,19300000.0
2006-04-18 03:32:00,1.56775,1.56807,1.56775,1.56798,420899996.0
2006-04-18 03:33:00,1.56792,1.56807,1.56788,1.56797,124000000.0
2006-04-18 03:34:00,1.568,1.56808,1.56782,1.56802,327099999.0
2006-04-18 03:35:00,1.56802,1.56803,1.56781,1.56783,99800000.0
2006-04-18 03:36:00,1.56796,1.56803,1.56789,1.56797,133399999.0
2006-04-18 03:37:00,1.56776,1.56801,1.56776,1.56795,278799998.0
2006-04-18 03:38:00,1.56793,1.568,1.56787,1.56795,30400000.0
2006-04-18 03:39:00,1.56794,1.56802,1.56772,1.56792,281300001.0
2006-04-18 03:40:00,1.568,1.568,1.5677,1.56775,289500004.0
2006-04-18 03:41:00,1.56773,1.568,1.56773,1.56799,180199999.0
2006-04-18 03:42:00,1.56789,1.56803,1.56784,1.56796,356700004.0
2006-04-18 03:43:00,1.56795,1.56803,1.56758,1.56758,299600005.0
2006-04-18 03:44:00,1.56763,1.56786,1.56763,1.56782,172999998.0
2006-04-18 03:45:00,1.56774,1.5678,1.56756,1.56775,431900002.0
2006-04-18 03:46:00,1.56775,1.5678,1.56758,1.56773,303500001.0
2006-04-18 03:47:00,1.56762,1.5678,1.56762,1.5678,135099998.0
2006-04-18 03:48:00,1.56776,1.56782,1.56758,1.56775,187100001.0
2006-04-18 03:49:00,1.56772,1.56794,1.56772,1.56776,221599997.0
2006-04-18 03:50:00,1.56766,1.5678,1.56766,1.5678,99900000.0
2006-04-18 03:51:00,1.56776,1.56782,1.56768,1.56775,323100005.0
2006-04-18 03:52:00,1.56757,1.56775,1.56755,1.5677,223800002.0
2006-04-18 03:53:00,1.56775,1.5678,1.56767,1.56773,144500002.0
2006-04-18 03:54:00,1.56779,1.56786,1.56763,1.56763,343600003.0
2006-04-18 03:55:00,1.56767,1.56782,1.56759,1.56769,195000001.0
2006-04-18 03:56:00,1.56754,1.56784,1.56754,1.56784,184100001.0
2006-04-18 03:57:00,1.56785,1.56787,1.56759,1.56776,248100002.0
2006-04-18 03:58:00,1.56777,1.56785,1.56756,1.56756,235300001.0
2006-04-18 03:59:00,1.56768,1.56773,1.56753,1.56762,468300001.0
2006-04-18 04:00:00,1.56774,1.56782,1.56758,1.56772,278899998.0
2006-04-18 04:01:00,1.56776,1.56784,1.56761,1.56768,311099999.0
2006-04-18 04:02:00,1.56777,1.56794,1.56773,1.56793,219800000.0
2006-04-18 04:03:00,1.56772,1.56798,1.56771,1.56785,342700003.0
2006-04-18 04:04:00,1.5679,1.56795,1.5679,1.56795,108700001.0
2006-04-18 04:05:00,1.56782,1.56809,1.56782,1.56809,271600002.0
2006-04-18 04:06:00,1.56804,1.56809,1.5679,1.56802,262700000.0
2006-04-18 04:07:00,1.5679,1.56807,1.5678,1.56805,312899999.0
2006-04-18 04:08:00,1.56798,1.56806,1.56781,1.5679,248399998.0
2006-04-18 04:09:00,1.56754,1.5679,1.56754,1.56785,212599998.0
2006-04-18 04:10:00,1.56785,1.5679,1.56775,1.56783,76100000.0
2006-04-18 04:11:00,1.56783,1.56784,1.5676,1.5676,426300002.0
2006-04-18 04:12:00,1.5678,1.5678,1.5677,1.5677,70300002.0
2006-04-18 04:13:00,1.56775,1.56775,1.5676,1.5676,16800000.0
2006-04-18 04:14:00,1.56785,1.56785,1.56764,1.5677,92000000.0
2006-04-18 04:15:00,1.56783,1.56787,1.56779,1.56781,54700000.0
2006-04-18 04:16:00,1.56787,1.56793,1.56768,1.56776,477900000.0
2006-04-18 04:17:00,1.56775,1.56785,1.56775,1.56785,89400001.0
2006-04-18 04:18:00,1.56787,1.56787,1.56758,1.56758,226400003.0
2006-04-18 04:19:00,1.56775,1.5678,1.5676,1.56761,390799996.0
2006-04-18 04:20:00,1.56785,1.56799,1.56775,1.56794,137300001.0
2006-04-18 04:21:00,1.56808,1.56808,1.56789,1.5679,194600001.0
2006-04-18 04:22:00,1.56795,1.56797,1.56775,1.56796,288799998.0
2006-04-18 04:23:00,1.5679,1.568,1.56775,1.56784,529999993.0
2006-04-18 04:24:00,1.56785,1.568,1.56781,1.56795,231099999.0
2006-04-18 04:25:00,1.56798,1.56801,1.56773,1.5678,307199999.0
2006-04-18 04:26:00,1.568,1.56804,1.56786,1.56797,341200002.0
2006-04-18 04:27:00,1.56797,1.56802,1.56776,1.5678,354900001.0
2006-04-18 04:28:00,1.56798,1.56805,1.56782,1.56795,325099999.0
2006-04-18 04:29:00,1.56795,1.56795,1.56777,1.56777,56400001.0
2006-04-18 04:30:00,1.56797,1.56802,1.56782,1.56784,270700001.0
2006-04-18 04:31:00,1.56784,1.56797,1.56784,1.56797,104700000.0
2006-04-18 04:32:00,1.56797,1.568,1.56779,1.56792,390000002.0
2006-04-18 04:33:00,1.56773,1.56796,1.56773,1.56791,311300005.0
2006-04-18 04:34:00,1.56792,1.56792,1.56771,1.56777,143500000.0
2006-04-18 04:35:00,1.56784,1.56804,1.56781,1.56789,324199996.0
2006-04-18 04:36:00,1.56793,1.56796,1.56779,1.5679,118200001.0
2006-04-18 04:37:00,1.56801,1.56805,1.56781,1.56781,270799997.0
2006-04-18 04:38:00,1.56791,1.56798,1.56782,1.56789,279000002.0
2006-04-18 04:39:00,1.56778,1.56798,1.5677,1.56776,448199995.0
2006-04-18 04:40:00,1.56786,1.56793,1.56772,1.56785,302000003.0
2006-04-18 04:41:00,1.56792,1.56792,1.56774,1.56774,60600000.0
2006-04-18 04:42:00,1.56794,1.568,1.56781,1.56781,387200000.0
2006-04-18 04:43:00,1.56791,1.568,1.56778,1.56781,133800001.0
2006-04-18 04:44:00,1.56795,1.568,1.56795,1.568,68000000.0
2006-04-18 04:45:00,1.56789,1.56802,1.56773,1.56773,325299998.0
2006-04-18 04:46:00,1.56791,1.56813,1.56791,1.56799,226899997.0
2006-04-18 04:47:00,1.568,1.56807,1.56782,1.56796,310000000.0
2006-04-18 04:48:00,1.56809,1.56814,1.56797,1.56801,310400000.0
2006-04-18 04:49:00,1.56817,1.56825,1.56794,1.5681,448900001.0
2006-04-18 04:50:00,1.56805,1.56813,1.56791,1.56805,330200005.0
2006-04-18 04:51:00,1.56792,1.56803,1.56792,1.56803,87000000.0
2006-04-18 04:52:00,1.56793,1.56803,1.56792,1.56792,108700003.0
2006-04-18 04:53:00,1.56811,1.56814,1.56791,1.56803,325700003.0
2006-04-18 04:54:00,1.56788,1.56803,1.56777,1.56786,187900000.0
2006-04-18 04:55:00,1.56787,1.56806,1.56787,1.56806,51200001.0
2006-04-18 04:56:00,1.568,1.5681,1.568,1.5681,57500002.0
2006-04-18 04:57:00,1.56798,1.56815,1.56793,1.56815,292999998.0
2006-04-18 04:58:00,1.5681,1.56812,1.56792,1.56798,317700003.0
2006-04-18 04:59:00,1.56816,1.56816,1.56785,1.56802,285800004.0
2006-04-18 05:00:00,1.56809,1.56818,1.56799,1.56804,222399995.0
2006-04-18 05:01:00,1.56812,1.56815,1.56797,1.56804,413299998.0
2006-04-18 05:02:00,1.56794,1.5682,1.56794,1.56815,223899999.0
2006-04-18 05:03:00,1.56809,1.56817,1.56793,1.56804,215300004.0
2006-04-18 05:04:00,1.56809,1.56809,1.56785,1.56785,374200002.0
2006-04-18 05:05:00,1.568,1.568,1.5679,1.5679,14400000.0
2006-04-18 05:06:00,1.56805,1.56805,1.56791,1.56791,60000000.0
2006-04-18 05:07:00,1.56799,1.56805,1.56792,1.56803,207799998.0
2006-04-18 05:08:00,1.56794,1.56805,1.56783,1.5679,243999998.0
2006-04-18 05:09:00,1.56787,1.56801,1.56787,1.56801,111700002.0
2006-04-18 05:10:00,1.56801,1.56801,1.56786,1.56786,183000000.0
2006-04-18 05:11:00,1.56803,1.56809,1.56788,1.56788,103600001.0
2006-04-18 05:12:00,1.56805,1.56815,1.56791,1.56806,343299998.0
2006-04-18 05:13:00,1.56809,1.56816,1.56799,1.56807,227600002.0
2006-04-18 05:14:00,1.56805,1.56812,1.56795,1.56795,232300006.0
2006-04-18 05:15:00,1.56791,1.56803,1.56791,1.56803,41500002.0
2006-04-18 05:16:00,1.56803,1.56805,1.56791,1.56795,91800002.0
2006-04-18 05:17:00,1.56803,1.5681,1.56797,1.56797,89999998.0
2006-04-18 05:18:00,1.56791,1.5681,1.56791,1.56803,146100003.0
2006-04-18 05:19:00,1.56781,1.56798,1.56781,1.56798,39100000.0
2006-04-18 05:20:00,1.56801,1.56805,1.5679,1.56796,95000002.0
2006-04-18 05:21:00,1.568,1.568,1.56771,1.56771,303399998.0
2006-04-18 05:22:00,1.56791,1.56805,1.5679,1.568,238500001.0
2006-04-18 05:23:00,1.56793,1.568,1.56777,1.56777,112100001.0
2006-04-18 05:24:00,1.5679,1.56808,1.5677,1.56795,290099997.0
2006-04-18 05:25:00,1.56795,1.56817,1.56788,1.56808,160500002.0
2006-04-18 05:26:00,1.56804,1.5682,1.5679,1.56815,206599998.0
2006-04-18 05:27:00,1.56805,1.56818,1.56788,1.56788,230599997.0
2006-04-18 05:28:00,1.56807,1.56808,1.56793,1.56808,64500002.0
2006-04-18 05:29:00,1.56797,1.5681,1.56797,1.5681,34800000.0
2006-04-18 05:30:00,1.56795,1.56805,1.56795,1.56805,32799999.0
2006-04-18 05:31:00,1.5681,1.5681,1.56805,1.56805,52600000.0
2006-04-18 05:32:00,1.56805,1.5681,1.56795,1.56795,361899998.0
2006-04-18 05:33:00,1.56797,1.56812,1.56783,1.56803,228700000.0
2006-04-18 05:34:00,1.56794,1.5681,1.56788,1.5681,350200003.0
2006-04-18 05:35:00,1.56795,1.56805,1.56795,1.56805,5600000.0
2006-04-18 05:36:00,1.56802,1.56817,1.56789,1.56806,321500010.0
2006-04-18 05:37:00,1.56801,1.5681,1.56781,1.568,208000000.0
2006-04-18 05:38:00,1.56803,1.5681,1.56789,1.56789,148399999.0
2006-04-18 05:39:00,1.56795,1.56806,1.56781,1.56784,269900001.0
2006-04-18 05:40:00,1.56801,1.5681,1.56786,1.568,165500003.0
2006-04-18 05:41:00,1.56807,1.56813,1.56799,1.56806,143900002.0
2006-04-18 05:42:00,1.56808,1.56808,1.56789,1.56789,53600000.0
2006-04-18 05:43:00,1.56802,1.56821,1.56791,1.5681,321899999.0
2006-04-18 05:44:00,1.56809,1.56817,1.56796,1.56808,59400001.0
2006-04-18 05:45:00,1.56807,1.5682,1.56806,1.56815,222800001.0
2006-04-18 05:46:00,1.56816,1.56816,1.56791,1.56791,187000000.0
2006-04-18 05:47:00,1.5681,1.5681,1.56783,1.56792,304200003.0
2006-04-18 05:48:00,1.56797,1.56812,1.56789,1.56802,446600002.0
2006-04-18 05:49:00,1.56791,1.56812,1.5678,1.56797,415199999.0
2006-04-18 05:50:00,1.5681,1.5681,1.56786,1.56793,328500001.0
2006-04-18 05:51:00,1.5679,1.56808,1.56788,1.56793,453399999.0
2006-04-18 05:52:00,1.5679,1.5681,1.56787,1.56805,364799999.0
2006-04-18 05:53:00,1.56794,1.56812,1.5679,1.56803,538599999.0
2006-04-18 05:54:00,1.56799,1.56818,1.56792,1.56805,383699997.0
2006-04-18 05:55:00,1.56805,1.56815,1.56795,1.56801,169300001.0
2006-04-18 05:56:00,1.56801,1.56813,1.56801,1.56813,83100002.0
2006-04-18 05:57:00,1.5681,1.56815,1.56795,1.56807,221000001.0
2006-04-18 05:58:00,1.56806,1.56815,1.56797,1.56807,283100000.0
2006-04-18 05:59:00,1.56806,1.56813,1.56792,1.56808,242900003.0
2006-04-18 06:00:00,1.56808,1.56817,1.56788,1.56807,251199999.0
2006-04-18 06:01:00,1.56812,1.56819,1.56795,1.56811,461200002.0
2006-04-18 06:02:00,1.56803,1.56814,1.56802,1.56814,278200001.0
2006-04-18 06:03:00,1.56815,1.5682,1.56805,1.56813,307500005.0
2006-04-18 06:04:00,1.56794,1.5682,1.56794,1.56815,472900004.0
2006-04-18 06:05:00,1.56803,1.56816,1.56796,1.56806,333000001.0
2006-04-18 06:06:00,1.56808,1.56808,1.56787,1.5679,359000002.0
2006-04-18 06:07:00,1.5678,1.56805,1.56771,1.56771,151900002.0
2006-04-18 06:08:00,1.56792,1.56812,1.56784,1.56784,355999999.0
2006-04-18 06:09:00,1.56808,1.56808,1.56786,1.568,436400001.0
2006-04-18 06:10:00,1.56795,1.56808,1.56778,1.56797,223600000.0
2006-04-18 06:11:00,1.5681,1.56813,1.56792,1.56795,295600000.0
2006-04-18 06:12:00,1.568,1.5681,1.56785,1.56803,291699997.0
2006-04-18 06:13:00,1.56805,1.56807,1.56793,1.56805,149800001.0
2006-04-18 06:14:00,1.56799,1.5681,1.5679,1.56795,161600001.0
2006-04-18 06:15:00,1.56806,1.56811,1.5679,1.56797,377299999.0
2006-04-18 06:16:00,1.56803,1.56809,1.56792,1.56804,352000004.0
2006-04-18 06:17:00,1.56794,1.5681,1.56794,1.5681,140900002.0
2006-04-18 06:18:00,1.5681,1.5681,1.56789,1.56794,257899998.0
2006-04-18 06:19:00,1.56794,1.56807,1.56782,1.56795,411400004.0
2006-04-18 06:20:00,1.56799,1.5681,1.56787,1.56805,189700001.0
2006-04-18 06:21:00,1.56789,1.56808,1.56787,1.56795,218100001.0
2006-04-18 06:22:00,1.56794,1.56802,1.5677,1.56785,285099999.0
2006-04-18 06:23:00,1.56782,1.56795,1.56766,1.5679,412200003.0
2006-04-18 06:24:00,1.5679,1.5679,1.56766,1.5678,253100002.0
2006-04-18 06:25:00,1.56782,1.56786,1.56767,1.56767,201300000.0
2006-04-18 06:26:00,1.56787,1.56787,1.56752,1.56762,141699998.0
2006-04-18 06:27:00,1.56787,1.56795,1.56773,1.56783,298800002.0
2006-04-18 06:28:00,1.56792,1.56792,1.56769,1.56771,242099999.0
2006-04-18 06:29:00,1.56787,1.56794,1.56771,1.56783,291499997.0
2006-04-18 06:30:00,1.5679,1.5679,1.56766,1.56787,153400002.0
2006-04-18 06:31:00,1.5679,1.5681,1.56782,1.56787,189399999.0
2006-04-18 06:32:00,1.56807,1.56807,1.56789,1.56789,210999997.0
2006-04-18 06:33:00,1.5679,1.56815,1.56785,1.56793,347800002.0
2006-04-18 06:34:00,1.56798,1.56808,1.56783,1.56802,230000002.0
2006-04-18 06:35:00,1.56794,1.56808,1.56784,1.56788,188299997.0
2006-04-18 06:36:00,1.56781,1.56797,1.56774,1.56774,168499999.0
2006-04-18 06:37:00,1.568,1.56805,1.568,1.56805,70299999.0
2006-04-18 06:38:00,1.56789,1.56803,1.56786,1.568,229800002.0
2006-04-18 06:39:00,1.56784,1.568,1.5678,1.56789,179700001.0
2006-04-18 06:40:00,1.56786,1.56805,1.56786,1.56797,416900006.0
2006-04-18 06:41:00,1.56805,1.56805,1.56783,1.56783,130200001.0
2006-04-18 06:42:00,1.56792,1.56813,1.56792,1.56813,277199998.0
2006-04-18 06:43:00,1.5681,1.5681,1.56784,1.56791,185200000.0
2006-04-18 06:44:00,1.56794,1.56805,1.56791,1.568,188299999.0
2006-04-18 06:45:00,1.56797,1.56813,1.56792,1.56794,191099999.0
2006-04-18 06:46:00,1.56798,1.56812,1.56787,1.568,287100005.0
2006-04-18 06:47:00,1.56797,1.56809,1.56797,1.56809,111700001.0
2006-04-18 06:48:00,1.56813,1.56813,1.56791,1.56803,174099997.0
2006-04-18 06:49:00,1.56812,1.56818,1.56797,1.56812,261000001.0
2006-04-18 06:50:00,1.5679,1.56815,1.5679,1.56813,287600000.0
2006-04-18 06:51:00,1.56798,1.56808,1.56797,1.56807,87100000.0
2006-04-18 06:52:00,1.5681,1.56812,1.56794,1.568,337700002.0
2006-04-18 06:53:00,1.5679,1.56802,1.56781,1.56789,133099998.0
2006-04-18 06:54:00,1.56771,1.56802,1.56771,1.56802,236199996.0
2006-04-18 06:55:00,1.56806,1.56819,1.56796,1.56809,397300002.0
2006-04-18 06:56:00,1.56802,1.56811,1.56789,1.56797,95900001.0
2006-04-18 06:57:00,1.56806,1.56824,1.568,1.56816,217399996.0
2006-04-18 06:58:00,1.56806,1.56823,1.56803,1.56808,372400003.0
2006-04-18 06:59:00,1.56793,1.56806,1.56791,1.56799,334000002.0
2006-04-18 07:00:00,1.5678,1.568,1.56778,1.56798,404199999.0
2006-04-18 07:01:00,1.56795,1.568,1.56784,1.56793,274700001.0
2006-04-18 07:02:00,1.56785,1.56795,1.56785,1.56795,29500000.0
2006-04-18 07:03:00,1.56787,1.56803,1.56787,1.56803,195699999.0
2006-04-18 07:04:00,1.56797,1.56815,1.56777,1.56805,531200001.0
2006-04-18 07:05:00,1.5681,1.5681,1.56794,1.56799,177900000.0
2006-04-18 07:06:00,1.56775,1.5679,1.56775,1.5679,111800003.0
2006-04-18 07:07:00,1.56785,1.56795,1.56785,1.56795,36100000.0
2006-04-18 07:08:00,1.5678,1.5679,1.56773,1.56773,189400005.0
2006-04-18 07:09:00,1.5679,1.56799,1.56776,1.56776,332300000.0
2006-04-18 07:10:00,1.56802,1.56803,1.56782,1.56792,259600000.0
2006-04-18 07:11:00,1.5678,1.56797,1.5678,1.56795,165100000.0
2006-04-18 07:12:00,1.56786,1.56801,1.56772,1.56778,350100003.0
2006-04-18 07:13:00,1.56767,1.56784,1.56759,1.5677,263700004.0
2006-04-18 07:14:00,1.56782,1.56798,1.56774,1.56792,416400003.0
2006-04-18 07:15:00,1.56784,1.56789,1.56762,1.56782,328800001.0
2006-04-18 07:16:00,1.56779,1.56786,1.56769,1.56782,232200001.0
2006-04-18 07:17:00,1.56777,1.56777,1.56757,1.56765,311100002.0
2006-04-18 07:18:00,1.56764,1.56771,1.56751,1.56765,301600002.0
2006-04-18 07:19:00,1.56762,1.56762,1.56749,1.56749,27300000.0
2006-04-18 07:20:00,1.56757,1.56764,1.56743,1.56749,207799999.0
2006-04-18 07:21:00,1.56753,1.56778,1.56749,1.56778,151600002.0
2006-04-18 07:22:00,1.56779,1.56791,1.56764,1.56785,347300003.0
2006-04-18 07:23:00,1.56768,1.56787,1.56753,1.56768,153799999.0
2006-04-18 07:24:00,1.56777,1.56787,1.56761,1.56771,217299999.0
2006-04-18 07:25:00,1.56754,1.56775,1.56754,1.56775,318199999.0
2006-04-18 07:26:00,1.5678,1.5678,1.56748,1.56763,160700000.0
2006-04-18 07:27:00,1.56763,1.56775,1.56754,1.56775,228099998.0
2006-04-18 07:28:00,1.56777,1.56783,1.5676,1.56772,117500002.0
2006-04-18 07:29:00,1.56771,1.56797,1.56771,1.56779,390399998.0
2006-04-18 07:30:00,1.5677,1.56782,1.5677,1.56775,221199997.0
2006-04-18 07:31:00,1.56767,1.56784,1.56761,1.56767,357900004.0
2006-04-18 07:32:00,1.56779,1.5678,1.56751,1.56751,227299999.0
2006-04-18 07:33:00,1.56768,1.56777,1.5675,1.56768,285900004.0
2006-04-18 07:34:00,1.56769,1.56785,1.5676,1.56768,341300006.0
2006-04-18 07:35:00,1.56752,1.5677,1.56752,1.56764,242799999.0
2006-04-18 07:36:00,1.5674,1.56753,1.5673,1.56747,244000001.0
2006-04-18 07:37:00,1.56749,1.56758,1.56745,1.56752,139500001.0
2006-04-18 07:38:00,1.56756,1.56756,1.56736,1.56737,153700000.0
2006-04-18 07:39:00,1.56752,1.56752,1.5673,1.56747,266600001.0
2006-04-18 07:40:00,1.56747,1.56755,1.56734,1.56747,269599997.0
2006-04-18 07:41:00,1.5674,1.56758,1.56735,1.56755,312100001.0
2006-04-18 07:42:00,1.5675,1.5676,1.56737,1.56752,347600002.0
2006-04-18 07:43:00,1.56745,1.56752,1.56733,1.56744,227200000.0
2006-04-18 07:44:00,1.56742,1.56758,1.5673,1.5673,379500003.0
2006-04-18 07:45:00,1.56742,1.56751,1.56734,1.56742,425799997.0
2006-04-18 07:46:00,1.56738,1.56745,1.56732,1.5674,37600000.0
2006-04-18 07:47:00,1.5673,1.5673,1.56705,1.56705,185400003.0
2006-04-18 07:48:00,1.56715,1.56724,1.56708,1.56711,349900006.0
2006-04-18 07:49:00,1.56703,1.56715,1.56691,1.56696,118500000.0
2006-04-18 07:50:00,1.56702,1.56706,1.56686,1.5669,239900001.0
2006-04-18 07:51:00,1.56701,1.56702,1.56676,1.56676,293099999.0
2006-04-18 07:52:00,1.56689,1.56701,1.56675,1.56682,348099992.0
2006-04-18 07:53:00,1.56686,1.56698,1.56671,1.56691,213500001.0
2006-04-18 07:54:00,1.56653,1.56692,1.56653,1.56692,414999998.0
2006-04-18 07:55:00,1.56684,1.56699,1.56682,1.56687,205999998.0
2006-04-18 07:56:00,1.56703,1.56707,1.56701,1.56705,103900000.0
2006-04-18 07:57:00,1.56702,1.56704,1.56698,1.56704,80200000.0
2006-04-18 07:58:00,1.56687,1.56707,1.5668,1.56684,159700000.0
2006-04-18 07:59:00,1.56702,1.56705,1.56689,1.56689,295599999.0
2006-04-18 08:00:00,1.56691,1.56702,1.56677,1.56697,192400003.0
2006-04-18 08:01:00,1.5668,1.56698,1.56674,1.56698,419100005.0
2006-04-18 08:02:00,1.56702,1.56702,1.56677,1.56686,271900001.0
2006-04-18 08:03:00,1.56686,1.56702,1.56674,1.5669,275199999.0
2006-04-18 08:04:00,1.56679,1.56695,1.56673,1.56683,355700003.0
2006-04-18 08:05:00,1.56701,1.5671,1.56687,1.56701,363799996.0
2006-04-18 08:06:00,1.5669,1.56705,1.56676,1.56698,325100005.0
2006-04-18 08:07:00,1.56708,1.56731,1.56702,1.56723,382100001.0
2006-04-18 08:08:00,1.5672,1.56746,1.56714,1.56735,533599999.0
2006-04-18 08:09:00,1.56739,1.56762,1.5673,1.56746,254900000.0
2006-04-18 08:10:00,1.56757,1.56771,1.56735,1.56749,335799999.0
2006-04-18 08:11:00,1.56758,1.56767,1.56745,1.56752,226599999.0
2006-04-18 08:12:00,1.5673,1.56754,1.56726,1.56754,272600001.0
2006-04-18 08:13:00,1.56734,1.56757,1.56734,1.56755,490700005.0
2006-04-18 08:14:00,1.56753,1.56766,1.56736,1.56736,220400001.0
2006-04-18 08:15:00,1.56749,1.56778,1.56749,1.56765,200999999.0
2006-04-18 08:16:00,1.56749,1.56775,1.56749,1.56775,40800000.0
2006-04-18 08:17:00,1.56767,1.5678,1.56743,1.56764,378199999.0
2006-04-18 08:18:00,1.56769,1.56786,1.56763,1.56765,285900001.0
2006-04-18 08:19:00,1.56775,1.56782,1.56766,1.56772,248499995.0
2006-04-18 08:20:00,1.56763,1.5677,1.56749,1.56765,251300002.0
2006-04-18 08:21:00,1.56742,1.5677,1.56742,1.56767,227600000.0
2006-04-18 08:22:00,1.56756,1.56763,1.56743,1.56749,189500000.0
2006-04-18 08:23:00,1.56754,1.5677,1.56742,1.56752,232600001.0
2006-04-18 08:24:00,1.5674,1.56758,1.5674,1.56758,34400000.0
2006-04-18 08:25:00,1.56753,1.56774,1.56753,1.56755,219899999.0
2006-04-18 08:26:00,1.56769,1.56778,1.56753,1.56777,329499997.0
2006-04-18 08:27:00,1.56751,1.56776,1.56745,1.5676,165899998.0
2006-04-18 08:28:00,1.56755,1.5677,1.56752,1.56752,333200005.0
2006-04-18 08:29:00,1.5677,1.56802,1.56749,1.56793,431300000.0
2006-04-18 08:30:00,1.5678,1.56795,1.56771,1.56783,468599999.0
2006-04-18 08:31:00,1.56783,1.56801,1.56773,1.56788,307600002.0
2006-04-18 08:32:00,1.5679,1.56806,1.56783,1.56783,368200003.0
2006-04-18 08:33:00,1.56796,1.56811,1.56781,1.56803,291400000.0
2006-04-18 08:34:00,1.56791,1.5681,1.56788,1.56808,423300003.0
2006-04-18 08:35:00,1.568,1.56814,1.56792,1.56799,312600003.0
2006-04-18 08:36:00,1.56821,1.56829,1.56807,1.56807,342400003.0
2006-04-18 08:37:00,1.56816,1.56826,1.56802,1.56813,278499998.0
2006-04-18 08:38:00,1.56812,1.56819,1.56799,1.56799,309099997.0
2006-04-18 08:39:00,1.568,1.56803,1.56775,1.56775,284400000.0
2006-04-18 08:40:00,1.56784,1.56797,1.56776,1.56796,225800005.0
2006-04-18 08:41:00,1.56804,1.5681,1.56788,1.56794,254200001.0
2006-04-18 08:42:00,1.56794,1.56807,1.56789,1.568,427800003.0
2006-04-18 08:43:00,1.56781,1.56781,1.56751,1.56758,215000002.0
2006-04-18 08:44:00,1.56759,1.56773,1.56755,1.56772,270699997.0
2006-04-18 08:45:00,1.56761,1.5677,1.56734,1.5677,259799998.0
2006-04-18 08:46:00,1.5676,1.56765,1.56745,1.56753,88400000.0
2006-04-18 08:47:00,1.56765,1.56768,1.56749,1.56756,352500003.0
2006-04-18 08:48:00,1.56762,1.56762,1.56725,1.56752,337899999.0
2006-04-18 08:49:00,1.5673,1.56747,1.56721,1.56733,106300000.0
2006-04-18 08:50:00,1.56721,1.56737,1.56706,1.56723,537599999.0
2006-04-18 08:51:00,1.56708,1.56733,1.56708,1.56725,304399998.0
2006-04-18 08:52:00,1.56726,1.56726,1.56691,1.56709,164300001.0
2006-04-18 08:53:00,1.56722,1.56735,1.5671,1.56727,204900000.0
2006-04-18 08:54:00,1.56729,1.56744,1.56717,1.56727,222800002.0
2006-04-18 08:55:00,1.56742,1.56742,1.56727,1.56727,100599999.0
2006-04-18 08:56:00,1.56728,1.56743,1.56728,1.56729,206499997.0
2006-04-18 08:57:00,1.5673,1.56745,1.56721,1.56729,328500001.0
2006-04-18 08:58:00,1.56749,1.56756,1.56734,1.56753,315400002.0
2006-04-18 08:59:00,1.56743,1.56748,1.56728,1.56738,286299997.0
2006-04-18 09:00:00,1.56728,1.56728,1.56714,1.56725,225700002.0
2006-04-18 09:01:00,1.56719,1.56728,1.56709,1.56718,295300003.0
2006-04-18 09:02:00,1.56719,1.56737,1.56719,1.56735,306200003.0
2006-04-18 09:03:00,1.56727,1.56738,1.56712,1.5672,300099999.0
2006-04-18 09:04:00,1.56725,1.56734,1.56714,1.56727,320900003.0
2006-04-18 09:05:00,1.56738,1.56748,1.56733,1.56748,176099998.0
2006-04-18 09:06:00,1.5674,1.56748,1.56724,1.56734,99299999.0
2006-04-18 09:07:00,1.56724,1.56735,1.5671,1.56713,300200006.0
2006-04-18 09:08:00,1.56719,1.56735,1.5671,1.5673,337100001.0
2006-04-18 09:09:00,1.56707,1.56722,1.56673,1.5668,326399996.0
2006-04-18 09:10:00,1.56678,1.56693,1.56643,1.56643,240100004.0
2006-04-18 09:11:00,1.56619,1.56644,1.56619,1.5664,340100004.0
2006-04-18 09:12:00,1.56634,1.56643,1.56621,1.56626,362500008.0
2006-04-18 09:13:00,1.56637,1.56648,1.56628,1.56641,168499999.0
2006-04-18 09:14:00,1.56636,1.56651,1.56628,1.56629,335900000.0
2006-04-18 09:15:00,1.56637,1.56655,1.56628,1.5664,315600002.0
2006-04-18 09:16:00,1.5664,1.56663,1.5664,1.56663,149100003.0
2006-04-18 09:17:00,1.56648,1.5666,1.56644,1.56657,140399998.0
2006-04-18 09:18:00,1.56666,1.56675,1.56652,1.56666,336700000.0
2006-04-18 09:19:00,1.56675,1.56675,1.56655,1.56659,178800002.0
2006-04-18 09:20:00,1.56657,1.56677,1.56653,1.56666,247100003.0
2006-04-18 09:21:00,1.5665,1.56676,1.56647,1.56659,342300002.0
2006-04-18 09:22:00,1.56681,1.56681,1.56666,1.5668,315300000.0
2006-04-18 09:23:00,1.56677,1.56677,1.56653,1.56662,250199997.0
2006-04-18 09:24:00,1.56667,1.56675,1.56652,1.56666,407700004.0
2006-04-18 09:25:00,1.5666,1.5666,1.56632,1.56641,213300000.0
2006-04-18 09:26:00,1.5665,1.5665,1.56626,1.56645,215000001.0
2006-04-18 09:27:00,1.56641,1.56645,1.56617,1.56641,285599999.0
2006-04-18 09:28:00,1.5663,1.56638,1.56613,1.56628,440499998.0
2006-04-18 09:29:00,1.56632,1.56632,1.56613,1.56618,214900001.0
2006-04-18 09:30:00,1.56638,1.56648,1.5663,1.56631,271700002.0
2006-04-18 09:31:00,1.56639,1.5665,1.56627,1.5664,232700000.0
2006-04-18 09:32:00,1.56641,1.56647,1.5663,1.56636,223099998.0
2006-04-18 09:33:00,1.5665,1.56662,1.56637,1.5665,181100001.0
2006-04-18 09:34:00,1.56667,1.56681,1.56655,1.56679,557800006.0
2006-04-18 09:35:00,1.56668,1.56687,1.56659,1.56672,329799999.0
2006-04-18 09:36:00,1.5665,1.56666,1.56647,1.56658,249499997.0
2006-04-18 09:37:00,1.56654,1.56673,1.56654,1.56667,442400005.0
2006-04-18 09:38:00,1.56663,1.56675,1.56646,1.56663,256000004.0
2006-04-18 09:39:00,1.56651,1.56664,1.56651,1.56657,81800000.0
2006-04-18 09:40:00,1.5665,1.5666,1.56638,1.56656,304700000.0
2006-04-18 09:41:00,1.56656,1.56666,1.5665,1.5666,305300000.0
2006-04-18 09:42:00,1.5666,1.56669,1.56653,1.56663,211399998.0
2006-04-18 09:43:00,1.56667,1.56667,1.56645,1.56657,263699999.0
2006-04-18 09:44:00,1.56655,1.56657,1.56636,1.56655,313200001.0
2006-04-18 09:45:00,1.56659,1.56659,1.56642,1.56642,61300000.0
2006-04-18 09:46:00,1.56663,1.56663,1.56654,1.56654,63900001.0
2006-04-18 09:47:00,1.56638,1.56654,1.56638,1.56653,278399996.0
2006-04-18 09:48:00,1.56648,1.56666,1.56641,1.56659,402200005.0
2006-04-18 09:49:00,1.56658,1.56658,1.56638,1.56643,290900001.0
2006-04-18 09:50:00,1.56649,1.56657,1.56629,1.56653,329300002.0
2006-04-18 09:51:00,1.56654,1.56663,1.56644,1.56649,228399998.0
2006-04-18 09:52:00,1.56647,1.56662,1.56647,1.56662,123900004.0
2006-04-18 09:53:00,1.56646,1.56667,1.56639,1.56667,204500001.0
2006-04-18 09:54:00,1.56671,1.56672,1.56646,1.56646,348300005.0
2006-04-18 09:55:00,1.56651,1.5667,1.5663,1.56661,284000003.0
2006-04-18 09:56:00,1.5665,1.56665,1.5665,1.56665,220100004.0
2006-04-18 09:57:00,1.56667,1.5668,1.56665,1.56675,238899999.0
2006-04-18 09:58:00,1.56681,1.5669,1.56667,1.56677,328400000.0
2006-04-18 09:59:00,1.56664,1.56683,1.56658,1.56663,352100001.0
2006-04-18 10:00:00,1.56678,1.5669,1.56668,1.56671,223799996.0
2006-04-18 10:01:00,1.56683,1.5669,1.56673,1.56688,332400004.0
2006-04-18 10:02:00,1.56667,1.56691,1.56664,1.56685,508199996.0
2006-04-18 10:03:00,1.56684,1.56692,1.56661,1.56682,332899999.0
2006-04-18 10:04:00,1.56667,1.56686,1.56667,1.56667,394000000.0
2006-04-18 10:05:00,1.56668,1.56692,1.56667,1.56678,430000001.0
2006-04-18 10:06:00,1.56696,1.5671,1.56689,1.56697,228099997.0
2006-04-18 10:07:00,1.56711,1.56711,1.56673,1.56678,277200004.0
2006-04-18 10:08:00,1.56663,1.56696,1.56663,1.56693,421200009.0
2006-04-18 10:09:00,1.56674,1.56695,1.56667,1.56679,405200001.0
2006-04-18 10:10:00,1.56675,1.56678,1.56658,1.56659,201999999.0
2006-04-18 10:11:00,1.56671,1.56685,1.56657,1.56674,359100006.0
2006-04-18 10:12:00,1.56676,1.56701,1.56672,1.56693,322499999.0
2006-04-18 10:13:00,1.56682,1.567,1.5668,1.5669,235800002.0
2006-04-18 10:14:00,1.56702,1.56702,1.56675,1.56693,244499995.0
2006-04-18 10:15:00,1.56688,1.56697,1.56677,1.56687,155000001.0
2006-04-18 10:16:00,1.56695,1.56695,1.56675,1.5668,463800009.0
2006-04-18 10:17:00,1.56691,1.56698,1.56665,1.56665,222699997.0
2006-04-18 10:18:00,1.56669,1.56688,1.56669,1.56669,163099999.0
2006-04-18 10:19:00,1.56672,1.56683,1.56664,1.56682,369899999.0
2006-04-18 10:20:00,1.56669,1.56683,1.56661,1.56664,317000003.0
2006-04-18 10:21:00,1.56676,1.56698,1.56664,1.56666,257299998.0
2006-04-18 10:22:00,1.56679,1.56686,1.56668,1.56685,239700001.0
2006-04-18 10:23:00,1.56691,1.56691,1.5667,1.56682,287699999.0
2006-04-18 10:24:00,1.5667,1.56691,1.56664,1.56688,400799997.0
2006-04-18 10:25:00,1.56686,1.56686,1.5664,1.5664,580700010.0
2006-04-18 10:26:00,1.56676,1.56692,1.5666,1.56692,330900002.0
2006-04-18 10:27:00,1.56689,1.56695,1.56668,1.56688,268800002.0
2006-04-18 10:28:00,1.56693,1.56693,1.56674,1.56683,143599999.0
2006-04-18 10:29:00,1.56679,1.56687,1.56666,1.56675,178099997.0
2006-04-18 10:30:00,1.56662,1.56685,1.56654,1.56681,238600001.0
2006-04-18 10:31:00,1.5668,1.5668,1.56652,1.56652,341000000.0
2006-04-18 10:32:00,1.56648,1.5667,1.56644,1.56657,367400006.0
2006-04-18 10:33:00,1.56648,1.56663,1.5664,1.56647,207500002.0
2006-04-18 10:34:00,1.5665,1.56664,1.56641,1.56656,225900000.0
2006-04-18 10:35:00,1.56653,1.56672,1.56653,1.56655,199700000.0
2006-04-18 10:36:00,1.56671,1.56686,1.56671,1.56685,166899997.0
2006-04-18 10:37:00,1.56685,1.567,1.5668,1.56691,397699997.0
2006-04-18 10:38:00,1.56689,1.56696,1.56678,1.5668,321300002.0
2006-04-18 10:39:00,1.5668,1.56703,1.5668,1.56703,323700001.0
2006-04-18 10:40:00,1.56696,1.56709,1.56685,1.56699,185500000.0
2006-04-18 10:41:00,1.56685,1.56698,1.56672,1.56684,465599996.0
2006-04-18 10:42:00,1.56676,1.56676,1.56642,1.56645,205500002.0
2006-04-18 10:43:00,1.56647,1.56661,1.56621,1.56639,482800003.0
2006-04-18 10:44:00,1.5663,1.56637,1.56607,1.56615,328100002.0
2006-04-18 10:45:00,1.56618,1.5663,1.56608,1.56619,172800001.0
2006-04-18 10:46:00,1.56591,1.5663,1.56589,1.56615,174899999.0
2006-04-18 10:47:00,1.56632,1.56632,1.56605,1.56605,181399997.0
2006-04-18 10:48:00,1.56606,1.56606,1.56576,1.56588,216199996.0
2006-04-18 10:49:00,1.56581,1.56604,1.5658,1.56585,385100003.0
2006-04-18 10:50:00,1.56581,1.56596,1.56566,1.56577,324100001.0
2006-04-18 10:51:00,1.56571,1.56608,1.56571,1.566,406900007.0
2006-04-18 10:52:00,1.56595,1.56615,1.56582,1.56615,294800002.0
2006-04-18 10:53:00,1.5661,1.56625,1.56609,1.56625,205300001.0
2006-04-18 10:54:00,1.56618,1.56632,1.56611,1.56614,207300000.0
2006-04-18 10:55:00,1.56626,1.56644,1.56613,1.56629,344099994.0
2006-04-18 10:56:00,1.56649,1.56653,1.56629,1.56635,258100000.0
2006-04-18 10:57:00,1.56626,1.56643,1.56618,1.56643,264299997.0
2006-04-18 10:58:00,1.56641,1.56641,1.56625,1.56627,144100001.0
2006-04-18 10:59:00,1.56643,1.56643,1.56624,1.56641,211700000.0
2006-04-18 11:00:00,1.56651,1.56661,1.56632,1.56644,204400001.0
2006-04-18 11:01:00,1.56649,1.56663,1.56647,1.56655,335499997.0
2006-04-18 11:02:00,1.56662,1.56673,1.56647,1.56652,245300001.0
2006-04-18 11:03:00,1.56653,1.5667,1.56651,1.5666,275500000.0
2006-04-18 11:04:00,1.56644,1.56665,1.56628,1.56645,303700000.0
2006-04-18 11:05:00,1.56655,1.5666,1.56642,1.56648,241599997.0
2006-04-18 11:06:00,1.56619,1.56619,1.56558,1.56558,187000002.0
2006-04-18 11:07:00,1.56544,1.56563,1.56519,1.56519,477099995.0
2006-04-18 11:08:00,1.56504,1.56519,1.56494,1.56507,281300001.0
2006-04-18 11:09:00,1.5651,1.56522,1.56488,1.56502,481000003.0
2006-04-18 11:10:00,1.565,1.56522,1.56492,1.56502,213900003.0
2006-04-18 11:11:00,1.56527,1.56527,1.56509,1.56509,146299999.0
2006-04-18 11:12:00,1.56508,1.56531,1.56506,1.56527,284799999.0
2006-04-18 11:13:00,1.56528,1.56542,1.56519,1.5653,427100001.0
2006-04-18 11:14:00,1.56515,1.56527,1.56498,1.56509,379399998.0
2006-04-18 11:15:00,1.56506,1.56515,1.56498,1.56505,402399998.0
2006-04-18 11:16:00,1.56498,1.56498,1.56484,1.56493,83400000.0
2006-04-18 11:17:00,1.56483,1.565,1.56468,1.56481,219100000.0
2006-04-18 11:18:00,1.56452,1.56472,1.56425,1.56436,217700003.0
2006-04-18 11:19:00,1.56433,1.56458,1.56433,1.5644,381499999.0
2006-04-18 11:20:00,1.56431,1.56462,1.56427,1.56445,393199999.0
2006-04-18 11:21:00,1.56457,1.5647,1.56449,1.56458,287999998.0
2006-04-18 11:22:00,1.56462,1.56463,1.56429,1.56458,376200002.0
2006-04-18 11:23:00,1.56439,1.5646,1.56439,1.5645,285100001.0
2006-04-18 11:24:00,1.56452,1.56464,1.56438,1.56449,258900003.0
2006-04-18 11:25:00,1.56458,1.5646,1.5643,1.5645,299800000.0
2006-04-18 11:26:00,1.56445,1.56453,1.56435,1.56446,200500001.0
2006-04-18 11:27:00,1.56438,1.56462,1.56438,1.56462,312399999.0
2006-04-18 11:28:00,1.56453,1.56453,1.56438,1.56438,210499999.0
2006-04-18 11:29:00,1.56447,1.5646,1.56431,1.56431,315000001.0
2006-04-18 11:30:00,1.56435,1.56455,1.56432,1.56455,324100001.0
2006-04-18 11:31:00,1.5644,1.56455,1.5642,1.56431,311800000.0
2006-04-18 11:32:00,1.56418,1.5643,1.56397,1.56422,435400001.0
2006-04-18 11:33:00,1.56418,1.56418,1.56381,1.56396,406700006.0
2006-04-18 11:34:00,1.56395,1.56395,1.56352,1.56352,505399997.0
2006-04-18 11:35:00,1.56346,1.56368,1.56339,1.56366,226399999.0
2006-04-18 11:36:00,1.56366,1.56381,1.56357,1.56374,208900003.0
2006-04-18 11:37:00,1.56371,1.56394,1.56361,1.56378,249499999.0
2006-04-18 11:38:00,1.56409,1.56448,1.56409,1.56448,278999999.0
2006-04-18 11:39:00,1.56456,1.56493,1.56456,1.56475,303499997.0
2006-04-18 11:40:00,1.56453,1.56479,1.56453,1.56475,305999998.0
2006-04-18 11:41:00,1.56458,1.5647,1.56443,1.56465,357400002.0
2006-04-18 11:42:00,1.56455,1.56494,1.56455,1.56494,386399996.0
2006-04-18 11:43:00,1.5647,1.56487,1.56466,1.5648,433200006.0
2006-04-18 11:44:00,1.56469,1.56482,1.56454,1.56467,284799996.0
2006-04-18 11:45:00,1.56477,1.56489,1.56467,1.56474,282100001.0
2006-04-18 11:46:00,1.56481,1.56491,1.5647,1.5647,323700003.0
2006-04-18 11:47:00,1.56474,1.56497,1.56468,1.56483,286999999.0
2006-04-18 11:48:00,1.56486,1.56498,1.56472,1.56492,232400002.0
2006-04-18 11:49:00,1.56479,1.565,1.56476,1.56476,297799998.0
2006-04-18 11:50:00,1.56495,1.56508,1.56487,1.56494,542000003.0
2006-04-18 11:51:00,1.56498,1.56512,1.56486,1.56493,436300008.0
2006-04-18 11:52:00,1.56495,1.56505,1.5648,1.56498,277299999.0
2006-04-18 11:53:00,1.56504,1.56511,1.56492,1.565,267599999.0
2006-04-18 11:54:00,1.56499,1.56507,1.56481,1.56495,193599998.0
2006-04-18 11:55:00,1.56476,1.56509,1.56476,1.56497,320600001.0
2006-04-18 11:56:00,1.56495,1.5652,1.56478,1.5651,273100000.0
2006-04-18 11:57:00,1.56517,1.56526,1.565,1.56513,380699998.0
2006-04-18 11:58:00,1.56502,1.56513,1.56481,1.56506,171800004.0
2006-04-18 11:59:00,1.56496,1.56511,1.56494,1.56508,297200006.0
2006-04-18 12:00:00,1.565,1.56511,1.5648,1.56495,388399996.0
2006-04-18 12:01:00,1.5648,1.56509,1.5648,1.56495,397799998.0
2006-04-18 12:02:00,1.56497,1.56513,1.56482,1.56505,295300001.0
2006-04-18 12:03:00,1.56497,1.56516,1.5649,1.56516,446500006.0
2006-04-18 12:04:00,1.56515,1.5652,1.56496,1.56503,222200001.0
2006-04-18 12:05:00,1.56504,1.56512,1.56487,1.56498,247300000.0
2006-04-18 12:06:00,1.56501,1.56514,1.56484,1.56505,207199998.0
2006-04-18 12:07:00,1.56503,1.56507,1.56483,1.56483,268199997.0
2006-04-18 12:08:00,1.56503,1.56503,1.56482,1.56482,268800001.0
2006-04-18 12:09:00,1.56502,1.56507,1.56486,1.56496,344999997.0
2006-04-18 12:10:00,1.56494,1.56503,1.56469,1.56486,205400002.0
2006-04-18 12:11:00,1.56484,1.56507,1.56479,1.565,423800003.0
2006-04-18 12:12:00,1.56495,1.56518,1.56495,1.56508,367599995.0
2006-04-18 12:13:00,1.56497,1.56514,1.5649,1.56496,270900000.0
2006-04-18 12:14:00,1.56517,1.56523,1.56511,1.56512,217900004.0
2006-04-18 12:15:00,1.5652,1.56532,1.56508,1.56532,505600000.0
2006-04-18 12:16:00,1.5652,1.56524,1.56503,1.56503,258800002.0
2006-04-18 12:17:00,1.56523,1.56527,1.56512,1.56521,336300005.0
2006-04-18 12:18:00,1.56508,1.56519,1.56504,1.56516,176300000.0
2006-04-18 12:19:00,1.56515,1.56523,1.56504,1.5652,387400002.0
2006-04-18 12:20:00,1.56504,1.56506,1.56491,1.56491,78799999.0
2006-04-18 12:21:00,1.56494,1.56494,1.56447,1.56459,250600000.0
2006-04-18 12:22:00,1.56448,1.56477,1.56447,1.56477,253400003.0
2006-04-18 12:23:00,1.56465,1.56475,1.56446,1.56462,266800001.0
2006-04-18 12:24:00,1.56461,1.56483,1.56461,1.56483,204300002.0
2006-04-18 12:25:00,1.56482,1.56484,1.56464,1.56475,288099999.0
2006-04-18 12:26:00,1.56469,1.56483,1.56456,1.56467,174799997.0
2006-04-18 12:27:00,1.5645,1.56463,1.56437,1.56454,428000005.0
2006-04-18 12:28:00,1.56438,1.56464,1.56418,1.56452,191000003.0
2006-04-18 12:29:00,1.56459,1.56478,1.56448,1.56459,239200001.0
2006-04-18 12:30:00,1.56459,1.56464,1.56442,1.56447,333100001.0
2006-04-18 12:31:00,1.56467,1.56473,1.56449,1.56465,247000002.0
2006-04-18 12:32:00,1.56477,1.56484,1.5646,1.5646,298300003.0
2006-04-18 12:33:00,1.56474,1.56484,1.56461,1.56479,288700000.0
2006-04-18 12:34:00,1.5647,1.56482,1.5647,1.56482,103700001.0
2006-04-18 12:35:00,1.56492,1.56496,1.56473,1.56473,254299996.0
2006-04-18 12:36:00,1.56477,1.56489,1.56467,1.56478,82799999.0
2006-04-18 12:37:00,1.56478,1.56478,1.56463,1.56469,137800000.0
2006-04-18 12:38:00,1.56448,1.56463,1.5643,1.5644,276799998.0
2006-04-18 12:39:00,1.56443,1.56452,1.56432,1.56433,266700004.0
2006-04-18 12:40:00,1.56444,1.56458,1.5643,1.56441,285799998.0
2006-04-18 12:41:00,1.56446,1.56468,1.56444,1.56444,265499998.0
2006-04-18 12:42:00,1.56462,1.56472,1.5645,1.5645,341500001.0
2006-04-18 12:43:00,1.56457,1.56457,1.56424,1.56438,288300002.0
2006-04-18 12:44:00,1.56437,1.56451,1.56412,1.56451,385700003.0
2006-04-18 12:45:00,1.56437,1.56448,1.56428,1.56433,245000001.0
2006-04-18 12:46:00,1.56432,1.56436,1.56412,1.56421,260899997.0
2006-04-18 12:47:00,1.56409,1.5643,1.56407,1.5643,202299999.0
2006-04-18 12:48:00,1.5642,1.56431,1.56408,1.56422,323200002.0
2006-04-18 12:49:00,1.56423,1.56433,1.56407,1.56433,228300002.0
2006-04-18 12:50:00,1.56412,1.56428,1.56403,1.56416,266600003.0
2006-04-18 12:51:00,1.56413,1.56421,1.56403,1.56406,325200004.0
2006-04-18 12:52:00,1.56379,1.5643,1.56379,1.56427,361000001.0
2006-04-18 12:53:00,1.5643,1.56432,1.56402,1.56424,294000003.0
2006-04-18 12:54:00,1.56426,1.56432,1.56418,1.56421,246500003.0
2006-04-18 12:55:00,1.56432,1.56438,1.56425,1.56428,162900003.0
2006-04-18 12:56:00,1.56432,1.5644,1.56414,1.56433,266600000.0
2006-04-18 12:57:00,1.56434,1.56442,1.56422,1.56435,387000000.0
2006-04-18 12:58:00,1.56436,1.56445,1.5642,1.56426,271600000.0
2006-04-18 12:59:00,1.5643,1.5644,1.56417,1.56425,158799999.0
2006-04-18 13:00:00,1.56435,1.56441,1.56421,1.56425,212400001.0
2006-04-18 13:01:00,1.56435,1.56438,1.56422,1.56427,184600000.0
2006-04-18 13:02:00,1.56428,1.56428,1.56396,1.56396,286899998.0
2006-04-18 13:03:00,1.56419,1.56425,1.56402,1.56417,253400002.0
2006-04-18 13:04:00,1.56416,1.56426,1.56399,1.5641,397899999.0
2006-04-18 13:05:00,1.56409,1.56426,1.56407,1.56422,345999999.0
2006-04-18 13:06:00,1.56415,1.56425,1.564,1.56412,219800002.0
2006-04-18 13:07:00,1.56412,1.56427,1.56401,1.56414,157600000.0
2006-04-18 13:08:00,1.56423,1.56423,1.56403,1.56403,54400000.0
2006-04-18 13:09:00,1.56406,1.56414,1.56399,1.56406,68800001.0
2006-04-18 13:10:00,1.56388,1.56425,1.56388,1.56425,232900003.0
2006-04-18 13:11:00,1.56422,1.5643,1.56414,1.56423,68600000.0
2006-04-18 13:12:00,1.56413,1.56425,1.56402,1.56423,233600001.0
2006-04-18 13:13:00,1.5642,1.56425,1.56406,1.56415,210899998.0
2006-04-18 13:14:00,1.5641,1.56425,1.56395,1.56405,281700001.0
2006-04-18 13:15:00,1.5641,1.56416,1.56393,1.56416,305300002.0
2006-04-18 13:16:00,1.56408,1.56411,1.56388,1.56391,235000000.0
2006-04-18 13:17:00,1.56403,1.56432,1.56403,1.5643,303299993.0
2006-04-18 13:18:00,1.56418,1.56431,1.56404,1.56406,424000000.0
2006-04-18 13:19:00,1.56426,1.56439,1.56422,1.56437,239599997.0
2006-04-18 13:20:00,1.56434,1.56442,1.56421,1.5643,402200003.0
2006-04-18 13:21:00,1.56432,1.5644,1.56422,1.5643,232900002.0
2006-04-18 13:22:00,1.5642,1.56432,1.56411,1.56413,280600001.0
2006-04-18 13:23:00,1.56424,1.56428,1.564,1.564,365799999.0
2006-04-18 13:24:00,1.56404,1.56439,1.56404,1.56439,292800005.0
2006-04-18 13:25:00,1.56443,1.56443,1.5641,1.56416,342800005.0
2006-04-18 13:26:00,1.56418,1.56438,1.56402,1.56416,277200000.0
2006-04-18 13:27:00,1.56412,1.5642,1.56396,1.56404,369500004.0
2006-04-18 13:28:00,1.56405,1.56416,1.56392,1.56405,222899999.0
2006-04-18 13:29:00,1.56384,1.56408,1.56384,1.56404,139800000.0
2006-04-18 13:30:00,1.56402,1.5641,1.56392,1.56401,308200003.0
2006-04-18 13:31:00,1.56402,1.56406,1.56387,1.56389,360800001.0
2006-04-18 13:32:00,1.56402,1.56412,1.56395,1.56397,317000000.0
2006-04-18 13:33:00,1.5641,1.5642,1.56399,1.56408,241999997.0
2006-04-18 13:34:00,1.56428,1.56428,1.56404,1.56412,165800000.0
2006-04-18 13:35:00,1.56419,1.56419,1.56396,1.56399,310500000.0
2006-04-18 13:36:00,1.56422,1.56424,1.56401,1.56411,321100005.0
2006-04-18 13:37:00,1.56424,1.56429,1.56417,1.56417,227199995.0
2006-04-18 13:38:00,1.56421,1.56429,1.56418,1.56429,209299997.0
2006-04-18 13:39:00,1.56437,1.56446,1.56427,1.56435,241899997.0
2006-04-18 13:40:00,1.56438,1.56453,1.5643,1.56432,357899999.0
2006-04-18 13:41:00,1.56447,1.56447,1.56421,1.56421,62300000.0
2006-04-18 13:42:00,1.56433,1.56448,1.56433,1.56444,213299999.0
2006-04-18 13:43:00,1.56439,1.56447,1.56424,1.56435,225800002.0
2006-04-18 13:44:00,1.56423,1.56447,1.56416,1.56447,268500000.0
2006-04-18 13:45:00,1.56443,1.56444,1.5643,1.56434,107800002.0
2006-04-18 13:46:00,1.56448,1.56452,1.56433,1.56442,254799998.0
2006-04-18 13:47:00,1.56442,1.56447,1.56414,1.56414,296700004.0
2006-04-18 13:48:00,1.56445,1.56452,1.56426,1.5644,439500001.0
2006-04-18 13:49:00,1.56447,1.56454,1.56439,1.56445,149000000.0
2006-04-18 13:50:00,1.56433,1.5645,1.5643,1.56442,306900001.0
2006-04-18 13:51:00,1.56426,1.56452,1.56413,1.56425,365600000.0
2006-04-18 13:52:00,1.56415,1.56429,1.56415,1.56429,299400004.0
2006-04-18 13:53:00,1.56432,1.56434,1.56416,1.56416,292500003.0
2006-04-18 13:54:00,1.56422,1.56432,1.56403,1.56429,233999994.0
2006-04-18 13:55:00,1.56428,1.56445,1.56416,1.56423,384899997.0
2006-04-18 13:56:00,1.56426,1.5645,1.56413,1.5645,310100001.0
2006-04-18 13:57:00,1.5644,1.56457,1.56439,1.56447,298200000.0
2006-04-18 13:58:00,1.56431,1.56449,1.56431,1.56449,144900001.0
2006-04-18 13:59:00,1.56441,1.56445,1.56423,1.56438,275900000.0
2006-04-18 14:00:00,1.56439,1.56439,1.56424,1.56424,78600002.0
2006-04-18 14:01:00,1.5642,1.5643,1.56407,1.5642,227299999.0
2006-04-18 14:02:00,1.5643,1.56435,1.56418,1.56428,428499999.0
2006-04-18 14:03:00,1.56415,1.56442,1.56392,1.56422,260200000.0
2006-04-18 14:04:00,1.56428,1.56443,1.56422,1.56443,279400001.0
2006-04-18 14:05:00,1.56457,1.56466,1.56457,1.56466,65499999.0
2006-04-18 14:06:00,1.56465,1.56474,1.56448,1.56468,219699998.0
2006-04-18 14:07:00,1.56452,1.56468,1.56443,1.56468,252400003.0
2006-04-18 14:08:00,1.56457,1.56474,1.56454,1.56462,236900002.0
2006-04-18 14:09:00,1.56448,1.56461,1.56432,1.56432,334600001.0
2006-04-18 14:10:00,1.56443,1.56454,1.56433,1.56433,318099995.0
2006-04-18 14:11:00,1.56438,1.56461,1.56438,1.56458,411800003.0
2006-04-18 14:12:00,1.56446,1.56472,1.56441,1.56448,444400002.0
2006-04-18 14:13:00,1.56451,1.56451,1.56424,1.56445,312700004.0
2006-04-18 14:14:00,1.56435,1.56443,1.56418,1.56432,400899997.0
2006-04-18 14:15:00,1.56427,1.56427,1.56407,1.56421,293700002.0
2006-04-18 14:16:00,1.56402,1.56428,1.56402,1.56428,379200002.0
2006-04-18 14:17:00,1.56418,1.56441,1.56413,1.5643,332100001.0
2006-04-18 14:18:00,1.56437,1.56437,1.56416,1.56423,407499997.0
2006-04-18 14:19:00,1.56428,1.56436,1.56416,1.56428,337200002.0
2006-04-18 14:20:00,1.56423,1.56426,1.56392,1.56417,524699994.0
2006-04-18 14:21:00,1.56403,1.56429,1.56403,1.56421,169400000.0
2006-04-18 14:22:00,1.56417,1.56432,1.56413,1.5643,437399998.0
2006-04-18 14:23:00,1.56434,1.56443,1.5642,1.5642,368500000.0
2006-04-18 14:24:00,1.56438,1.56441,1.56421,1.5643,300000003.0
2006-04-18 14:25:00,1.56422,1.56441,1.56419,1.56436,233099998.0
2006-04-18 14:26:00,1.5642,1.56443,1.56411,1.56443,327400003.0
2006-04-18 14:27:00,1.56431,1.56447,1.56417,1.56445,360999997.0
2006-04-18 14:28:00,1.56432,1.56437,1.56411,1.56416,299400003.0
2006-04-18 14:29:00,1.56419,1.56436,1.5641,1.56413,234099999.0
2006-04-18 14:30:00,1.56417,1.56424,1.56401,1.56401,419999995.0
2006-04-18 14:31:00,1.56416,1.56445,1.56416,1.56429,272399999.0
2006-04-18 14:32:00,1.56425,1.56435,1.56383,1.56383,386099996.0
2006-04-18 14:33:00,1.5637,1.56389,1.5637,1.56388,311700001.0
2006-04-18 14:34:00,1.56384,1.564,1.56372,1.56387,229700000.0
2006-04-18 14:35:00,1.56395,1.56413,1.56386,1.56405,341600001.0
2006-04-18 14:36:00,1.56393,1.56408,1.56392,1.56406,170600004.0
2006-04-18 14:37:00,1.56412,1.56437,1.56407,1.56419,304700000.0
2006-04-18 14:38:00,1.56437,1.56437,1.56403,1.56403,119899999.0
2006-04-18 14:39:00,1.56398,1.56407,1.56389,1.56405,279099999.0
2006-04-18 14:40:00,1.56398,1.56413,1.56384,1.56391,287600003.0
2006-04-18 14:41:00,1.56391,1.564,1.56382,1.56387,233000005.0
2006-04-18 14:42:00,1.56408,1.56414,1.56386,1.56407,387399999.0
2006-04-18 14:43:00,1.56393,1.56399,1.56363,1.56378,340400006.0
2006-04-18 14:44:00,1.56362,1.56374,1.56353,1.56368,230200002.0
2006-04-18 14:45:00,1.56365,1.56377,1.56353,1.56353,431699997.0
2006-04-18 14:46:00,1.56365,1.56401,1.56351,1.56401,328900000.0
2006-04-18 14:47:00,1.56396,1.5641,1.56387,1.5641,319800008.0
2006-04-18 14:48:00,1.56407,1.56415,1.5638,1.56403,478599996.0
2006-04-18 14:49:00,1.56384,1.56409,1.56384,1.5639,99700000.0
2006-04-18 14:50:00,1.56406,1.56406,1.56374,1.5638,322300002.0
2006-04-18 14:51:00,1.56374,1.56374,1.56334,1.56357,277600002.0
2006-04-18 14:52:00,1.56378,1.56386,1.56362,1.56374,420500000.0
2006-04-18 14:53:00,1.56379,1.56398,1.56348,1.56358,239799999.0
2006-04-18 14:54:00,1.5636,1.56363,1.56344,1.5636,218799999.0
2006-04-18 14:55:00,1.56351,1.56359,1.56338,1.5635,173799998.0
2006-04-18 14:56:00,1.56367,1.56376,1.56357,1.56368,211600003.0
2006-04-18 14:57:00,1.56357,1.56367,1.56343,1.56352,329200002.0
2006-04-18 14:58:00,1.56348,1.56363,1.56339,1.56361,281899999.0
2006-04-18 14:59:00,1.56343,1.56358,1.56328,1.56345,254000000.0
2006-04-18 15:00:00,1.56356,1.5637,1.56343,1.56359,271999996.0
2006-04-18 15:01:00,1.56359,1.56366,1.5634,1.56364,384800001.0
2006-04-18 15:02:00,1.56368,1.56375,1.56358,1.56363,158999996.0
2006-04-18 15:03:00,1.56367,1.56384,1.56362,1.56373,202099998.0
2006-04-18 15:04:00,1.56373,1.56373,1.56348,1.56353,332300003.0
2006-04-18 15:05:00,1.5636,1.5636,1.56319,1.5634,323600003.0
2006-04-18 15:06:00,1.56344,1.56376,1.56344,1.56373,165399999.0
2006-04-18 15:07:00,1.56358,1.56388,1.56358,1.56382,298799997.0
2006-04-18 15:08:00,1.56373,1.56397,1.56365,1.56388,330299998.0
2006-04-18 15:09:00,1.5637,1.56395,1.56361,1.56371,387300000.0
2006-04-18 15:10:00,1.56377,1.56399,1.56365,1.56391,390200001.0
2006-04-18 15:11:00,1.56383,1.56402,1.56375,1.56386,416000001.0
2006-04-18 15:12:00,1.56397,1.56408,1.56385,1.56408,266700001.0
2006-04-18 15:13:00,1.56414,1.56427,1.56395,1.56407,358999998.0
2006-04-18 15:14:00,1.56413,1.56413,1.56391,1.56391,132400002.0
2006-04-18 15:15:00,1.56393,1.56408,1.56371,1.56382,413499999.0
2006-04-18 15:16:00,1.564,1.56416,1.56397,1.56408,340800000.0
2006-04-18 15:17:00,1.56416,1.56418,1.56395,1.56408,402500001.0
2006-04-18 15:18:00,1.56412,1.56421,1.56387,1.56415,225100000.0
2006-04-18 15:19:00,1.56412,1.5642,1.56401,1.56417,270900002.0
2006-04-18 15:20:00,1.56412,1.56431,1.56404,1.56425,438600005.0
2006-04-18 15:21:00,1.56404,1.56432,1.56404,1.56427,311000002.0
2006-04-18 15:22:00,1.56421,1.56431,1.56403,1.56403,388299999.0
2006-04-18 15:23:00,1.56412,1.56428,1.56403,1.56423,322799993.0
2006-04-18 15:24:00,1.56427,1.56432,1.56415,1.56417,258399999.0
2006-04-18 15:25:00,1.56421,1.56429,1.56407,1.56429,385099999.0
2006-04-18 15:26:00,1.56433,1.56457,1.56433,1.56453,154400000.0
2006-04-18 15:27:00,1.56446,1.56466,1.56446,1.56458,206300002.0
2006-04-18 15:28:00,1.56459,1.56459,1.56427,1.56427,302499999.0
2006-04-18 15:29:00,1.56426,1.56436,1.56402,1.56418,243800004.0
2006-04-18 15:30:00,1.56407,1.56432,1.56402,1.56423,292700000.0
2006-04-18 15:31:00,1.56424,1.56432,1.56403,1.56432,285700000.0
2006-04-18 15:32:00,1.56423,1.56445,1.56423,1.56445,93499999.0
2006-04-18 15:33:00,1.56454,1.56458,1.56434,1.5645,332900002.0
2006-04-18 15:34:00,1.56455,1.56465,1.56441,1.5646,365800004.0
2006-04-18 15:35:00,1.56462,1.56469,1.56447,1.56447,324899998.0
2006-04-18 15:36:00,1.56448,1.5646,1.56436,1.5645,254200003.0
2006-04-18 15:37:00,1.5644,1.56455,1.56424,1.56437,250800001.0
2006-04-18 15:38:00,1.56443,1.56448,1.56426,1.5644,328699998.0
2006-04-18 15:39:00,1.56431,1.56474,1.56431,1.56472,455200001.0
2006-04-18 15:40:00,1.56468,1.56488,1.56468,1.5647,309100006.0
2006-04-18 15:41:00,1.56472,1.56496,1.56465,1.56493,335499994.0
2006-04-18 15:42:00,1.56471,1.5649,1.56463,1.56471,445600001.0
2006-04-18 15:43:00,1.56463,1.56481,1.56458,1.56475,275600000.0
2006-04-18 15:44:00,1.56475,1.56483,1.56465,1.56483,144299998.0
2006-04-18 15:45:00,1.56471,1.56489,1.56463,1.56475,274700002.0
2006-04-18 15:46:00,1.56473,1.56492,1.56457,1.56471,344899999.0
2006-04-18 15:47:00,1.56486,1.56497,1.56484,1.56495,295400002.0
2006-04-18 15:48:00,1.56482,1.56503,1.56478,1.56493,407600003.0
2006-04-18 15:49:00,1.56484,1.56497,1.56469,1.56489,390799998.0
2006-04-18 15:50:00,1.56493,1.56493,1.56471,1.56478,294700006.0
2006-04-18 15:51:00,1.5649,1.56496,1.56472,1.56472,182999996.0
2006-04-18 15:52:00,1.56483,1.56496,1.56477,1.56485,274400002.0
2006-04-18 15:53:00,1.56497,1.56504,1.5648,1.5648,253300005.0
2006-04-18 15:54:00,1.56495,1.56507,1.56478,1.56498,259000000.0
2006-04-18 15:55:00,1.56498,1.56512,1.56481,1.56501,203800000.0
2006-04-18 15:56:00,1.56491,1.56514,1.5649,1.5651,550199997.0
2006-04-18 15:57:00,1.56489,1.56507,1.56489,1.56498,169399998.0
2006-04-18 15:58:00,1.5647,1.56487,1.56466,1.56473,102999999.0
2006-04-18 15:59:00,1.56458,1.56481,1.56454,1.56454,320500000.0
2006-04-18 16:00:00,1.56456,1.56475,1.56444,1.56465,257300000.0
2006-04-18 16:01:00,1.56446,1.56468,1.56446,1.56464,220400001.0
2006-04-18 16:02:00,1.56454,1.56464,1.5644,1.56457,247499999.0
2006-04-18 16:03:00,1.56458,1.56468,1.56435,1.56461,388600005.0
2006-04-18 16:04:00,1.56452,1.56465,1.56442,1.56465,292299999.0
2006-04-18 16:05:00,1.56458,1.56465,1.56444,1.56464,320899997.0
2006-04-18 16:06:00,1.56458,1.56482,1.56444,1.56473,320699998.0
2006-04-18 16:07:00,1.56474,1.56474,1.56447,1.56459,297199995.0
2006-04-18 16:08:00,1.56453,1.56474,1.56445,1.56458,333999996.0
2006-04-18 16:09:00,1.56464,1.56471,1.56456,1.56462,271100001.0
2006-04-18 16:10:00,1.56462,1.56472,1.56447,1.56467,309099991.0
2006-04-18 16:11:00,1.56461,1.56469,1.56447,1.5646,389200000.0
2006-04-18 16:12:00,1.56452,1.56468,1.56441,1.56453,420299999.0
2006-04-18 16:13:00,1.56453,1.56472,1.56428,1.56437,336399994.0
2006-04-18 16:14:00,1.56441,1.56462,1.5643,1.5646,339800004.0
2006-04-18 16:15:00,1.56438,1.56466,1.56418,1.5645,292499997.0
2006-04-18 16:16:00,1.56463,1.56483,1.56463,1.56477,304700001.0
2006-04-18 16:17:00,1.56463,1.56484,1.56459,1.56484,304299999.0
2006-04-18 16:18:00,1.56477,1.56495,1.56461,1.56477,564000001.0
2006-04-18 16:19:00,1.56466,1.56478,1.56455,1.56464,321800002.0
2006-04-18 16:20:00,1.56457,1.56476,1.56451,1.56463,302100004.0
2006-04-18 16:21:00,1.56457,1.56483,1.56457,1.5648,195700001.0
2006-04-18 16:22:00,1.56462,1.56482,1.5646,1.56475,277000003.0
2006-04-18 16:23:00,1.56477,1.56487,1.56468,1.56479,289800002.0
2006-04-18 16:24:00,1.56473,1.56479,1.56457,1.56459,456900003.0
2006-04-18 16:25:00,1.56464,1.56476,1.56458,1.56464,325500004.0
2006-04-18 16:26:00,1.56445,1.56464,1.56429,1.56464,241200003.0
2006-04-18 16:27:00,1.56437,1.56462,1.56437,1.56455,268500000.0
2006-04-18 16:28:00,1.5646,1.56476,1.56447,1.56465,358199998.0
2006-04-18 16:29:00,1.56479,1.56487,1.56465,1.56482,350700006.0
2006-04-18 16:30:00,1.5647,1.56488,1.56454,1.56473,264100001.0
2006-04-18 16:31:00,1.56461,1.56474,1.56449,1.5647,322200001.0
2006-04-18 16:32:00,1.56469,1.5648,1.56463,1.56463,295500002.0
2006-04-18 16:33:00,1.56453,1.56469,1.56447,1.56447,171699998.0
2006-04-18 16:34:00,1.56475,1.56485,1.56459,1.56479,434400009.0
2006-04-18 16:35:00,1.56476,1.56495,1.56471,1.56481,296600000.0
2006-04-18 16:36:00,1.56472,1.56494,1.56472,1.56478,361299999.0
2006-04-18 16:37:00,1.56481,1.56496,1.56475,1.56475,237800001.0
2006-04-18 16:38:00,1.5649,1.56498,1.56467,1.5649,453400002.0
2006-04-18 16:39:00,1.56483,1.56514,1.56483,1.56508,185099998.0
2006-04-18 16:40:00,1.56496,1.56514,1.56494,1.56511,224999999.0
2006-04-18 16:41:00,1.56507,1.5652,1.56494,1.56507,261300001.0
2006-04-18 16:42:00,1.56501,1.56521,1.56486,1.56507,353299999.0
2006-04-18 16:43:00,1.5651,1.56522,1.56486,1.5652,346199998.0
2006-04-18 16:44:00,1.56508,1.56525,1.56504,1.56524,293800004.0
2006-04-18 16:45:00,1.56527,1.5654,1.56515,1.56526,292400006.0
2006-04-18 16:46:00,1.56536,1.56546,1.56515,1.5653,230299997.0
2006-04-18 16:47:00,1.56524,1.56531,1.56508,1.56525,286799998.0
2006-04-18 16:48:00,1.5653,1.56544,1.5652,1.56522,202500000.0
2006-04-18 16:49:00,1.56543,1.56549,1.56529,1.56532,213699996.0
2006-04-18 16:50:00,1.5654,1.56545,1.56514,1.56536,238999998.0
2006-04-18 16:51:00,1.56524,1.56543,1.56516,1.56534,213599998.0
2006-04-18 16:52:00,1.56532,1.56543,1.56531,1.56533,277900002.0
2006-04-18 16:53:00,1.56533,1.56551,1.5653,1.56543,222000002.0
2006-04-18 16:54:00,1.5655,1.5656,1.56531,1.56531,483900009.0
2006-04-18 16:55:00,1.56546,1.56558,1.56538,1.56558,438700006.0
2006-04-18 16:56:00,1.56541,1.56555,1.56539,1.56555,186899998.0
2006-04-18 16:57:00,1.56556,1.56559,1.5654,1.56542,237300001.0
2006-04-18 16:58:00,1.56538,1.56553,1.5652,1.56525,146899999.0
2006-04-18 16:59:00,1.56522,1.56544,1.56522,1.56531,291299998.0
2006-04-18 17:00:00,1.56529,1.56538,1.56511,1.56525,472600007.0
2006-04-18 17:01:00,1.56516,1.56526,1.56495,1.56522,330499997.0
2006-04-18 17:02:00,1.56512,1.56527,1.56495,1.56495,368100000.0
2006-04-18 17:03:00,1.56502,1.56509,1.56485,1.56502,248200003.0
2006-04-18 17:04:00,1.56511,1.56514,1.56487,1.56487,362700006.0
2006-04-18 17:05:00,1.5652,1.56545,1.56516,1.5653,254700000.0
2006-04-18 17:06:00,1.56549,1.56575,1.56534,1.56575,196600000.0
2006-04-18 17:07:00,1.56569,1.56577,1.56555,1.56568,237499996.0
2006-04-18 17:08:00,1.56568,1.56568,1.56542,1.56558,372699997.0
2006-04-18 17:09:00,1.5656,1.56576,1.56553,1.56567,194000000.0
2006-04-18 17:10:00,1.56557,1.56569,1.56546,1.5656,215600002.0
2006-04-18 17:11:00,1.56576,1.56576,1.56557,1.56557,76699999.0
2006-04-18 17:12:00,1.5658,1.56582,1.56564,1.56572,316200002.0
2006-04-18 17:13:00,1.5658,1.56594,1.56567,1.56567,218800000.0
2006-04-18 17:14:00,1.56572,1.56581,1.56552,1.56553,304800004.0
2006-04-18 17:15:00,1.56577,1.56583,1.56553,1.5658,305500002.0
2006-04-18 17:16:00,1.56561,1.56584,1.56561,1.56579,370400002.0
2006-04-18 17:17:00,1.56566,1.56588,1.56561,1.56585,443500000.0
2006-04-18 17:18:00,1.56567,1.56576,1.56556,1.56556,425299998.0
2006-04-18 17:19:00,1.56586,1.56598,1.56573,1.56585,318699995.0
2006-04-18 17:20:00,1.56607,1.56614,1.56585,1.56603,331700003.0
2006-04-18 17:21:00,1.56621,1.56621,1.56608,1.5661,131599999.0
2006-04-18 17:22:00,1.56604,1.56612,1.56594,1.566,301000002.0
2006-04-18 17:23:00,1.56598,1.56617,1.56594,1.56608,286800004.0
2006-04-18 17:24:00,1.56605,1.5662,1.56593,1.5662,408300003.0
2006-04-18 17:25:00,1.56637,1.56637,1.56618,1.56628,246100002.0
2006-04-18 17:26:00,1.56626,1.56631,1.56608,1.56613,356700001.0
2006-04-18 17:27:00,1.56619,1.56637,1.56619,1.56622,263900004.0
2006-04-18 17:28:00,1.56608,1.56614,1.56588,1.5659,409399997.0
2006-04-18 17:29:00,1.56594,1.56605,1.56588,1.566,111100000.0
2006-04-18 17:30:00,1.56587,1.56596,1.56571,1.56583,329899999.0
2006-04-18 17:31:00,1.56594,1.56604,1.56576,1.56588,466600005.0
2006-04-18 17:32:00,1.5659,1.5661,1.56575,1.56601,112100001.0
2006-04-18 17:33:00,1.56612,1.56612,1.56591,1.56591,163500004.0
2006-04-18 17:34:00,1.56594,1.56604,1.56575,1.56582,307000002.0
2006-04-18 17:35:00,1.5659,1.5659,1.56571,1.56571,77500000.0
2006-04-18 17:36:00,1.56559,1.56591,1.56552,1.56585,234899997.0
2006-04-18 17:37:00,1.56569,1.56589,1.56569,1.56586,260800000.0
2006-04-18 17:38:00,1.56582,1.56592,1.56569,1.56576,296600000.0
2006-04-18 17:39:00,1.56594,1.56604,1.5658,1.56591,422600004.0
2006-04-18 17:40:00,1.56584,1.56623,1.56584,1.56623,256299995.0
2006-04-18 17:41:00,1.56616,1.56623,1.56602,1.56613,426700008.0
2006-04-18 17:42:00,1.56614,1.56626,1.56603,1.56604,588600000.0
2006-04-18 17:43:00,1.56588,1.56622,1.56586,1.56614,216899996.0
2006-04-18 17:44:00,1.56581,1.56613,1.56581,1.56613,311600000.0
2006-04-18 17:45:00,1.56597,1.56622,1.56584,1.5659,331200001.0
2006-04-18 17:46:00,1.56588,1.56606,1.56574,1.56599,421100002.0
2006-04-18 17:47:00,1.56589,1.56598,1.56569,1.56583,231999999.0
2006-04-18 17:48:00,1.56572,1.56595,1.56568,1.56589,325499996.0
2006-04-18 17:49:00,1.56572,1.56595,1.56565,1.5659,524999998.0
2006-04-18 17:50:00,1.56588,1.56608,1.56586,1.56606,128200001.0
2006-04-18 17:51:00,1.56603,1.56614,1.56595,1.56607,257200003.0
2006-04-18 17:52:00,1.56604,1.5661,1.56588,1.56605,246700001.0
2006-04-18 17:53:00,1.56597,1.5661,1.56585,1.56586,357999999.0
2006-04-18 17:54:00,1.56591,1.56613,1.56589,1.56603,388900000.0
2006-04-18 17:55:00,1.5659,1.56612,1.56587,1.56587,370800000.0
2006-04-18 17:56:00,1.56594,1.56601,1.5657,1.5657,136099997.0
2006-04-18 17:57:00,1.5658,1.56588,1.56574,1.56575,260600003.0
2006-04-18 17:58:00,1.56579,1.56593,1.56565,1.56578,295300001.0
2006-04-18 17:59:00,1.56579,1.56599,1.56566,1.56598,254200001.0
2006-04-18 18:00:00,1.56581,1.56599,1.56581,1.56591,265799997.0
2006-04-18 18:01:00,1.5658,1.5661,1.5658,1.566,1751400008.0
2006-04-18 18:02:00,1.5661,1.5662,1.5661,1.5661,1751400008.0
2006-04-18 18:03:00,1.5662,1.5662,1.5659,1.566,1751400008.0
2006-04-18 18:04:00,1.5661,1.5662,1.5661,1.5662,1751400008.0
2006-04-18 18:05:00,1.5661,1.5662,1.5661,1.5661,1751400008.0
2006-04-18 18:06:00,1.5662,1.5663,1.566,1.5662,1751400008.0
2006-04-18 18:07:00,1.5663,1.5664,1.5662,1.5663,1751400008.0
2006-04-18 18:08:00,1.5664,1.5664,1.5663,1.5663,1751400008.0
2006-04-18 18:09:00,1.56607,1.5664,1.56603,1.56633,1751400008.0
2006-04-18 18:10:00,1.5663,1.5663,1.5662,1.5662,1706300015.0
2006-04-18 18:11:00,1.56628,1.56641,1.56613,1.56628,1706300015.0
2006-04-18 18:12:00,1.56644,1.56666,1.56635,1.56653,1880699992.0
2006-04-18 18:13:00,1.5666,1.56663,1.56634,1.56634,1589600003.0
2006-04-18 18:15:00,1.56645,1.5665,1.56631,1.56646,1033600008.0
2006-04-18 18:16:00,1.5663,1.5665,1.5663,1.5665,1936700000.0
2006-04-18 18:17:00,1.56647,1.5666,1.56632,1.56645,1936700000.0
2006-04-18 18:18:00,1.56645,1.56662,1.56624,1.56646,795300010.0
2006-04-18 18:19:00,1.5666,1.56673,1.56632,1.56665,1992099999.0
2006-04-18 18:20:00,1.5666,1.5667,1.5666,1.5667,810200008.0
2006-04-18 18:21:00,1.56667,1.56667,1.56644,1.56644,810200008.0
2006-04-18 18:22:00,1.56642,1.56656,1.56638,1.56655,811400000.0
2006-04-18 18:23:00,1.5665,1.5666,1.5665,1.5665,1167900006.0
2006-04-18 18:24:00,1.5666,1.5666,1.5663,1.5663,1167900006.0
2006-04-18 18:25:00,1.5664,1.5666,1.5664,1.5664,1167900006.0
2006-04-18 18:26:00,1.5665,1.5665,1.5664,1.5665,1167900006.0
2006-04-18 18:27:00,1.56663,1.56674,1.56651,1.56655,1167900006.0
2006-04-18 18:28:00,1.56663,1.56675,1.56656,1.56665,1795599997.0
2006-04-18 18:29:00,1.56662,1.56665,1.56638,1.56648,1596199997.0
2006-04-18 18:30:00,1.56657,1.56665,1.56644,1.56648,1118400003.0
2006-04-18 18:31:00,1.56647,1.56666,1.56647,1.56663,1148600006.0
2006-04-18 18:32:00,1.56662,1.56662,1.56631,1.56631,1237900002.0
2006-04-18 18:33:00,1.56654,1.56661,1.56632,1.56646,1513900006.0
2006-04-18 18:34:00,1.5665,1.5665,1.5664,1.5665,1218999996.0
2006-04-18 18:35:00,1.5664,1.5665,1.5662,1.5663,1218999996.0
2006-04-18 18:36:00,1.56626,1.56637,1.56612,1.56628,1218999996.0
2006-04-18 18:37:00,1.56625,1.56631,1.56601,1.56623,2048900017.0
2006-04-18 18:38:00,1.56615,1.56632,1.56608,1.56621,1342299999.0
2006-04-18 18:39:00,1.56625,1.56633,1.56617,1.56621,1708000001.0
2006-04-18 18:41:00,1.56601,1.56628,1.56599,1.56623,1104800008.0
2006-04-18 18:42:00,1.56623,1.56632,1.56609,1.56625,1221800004.0
2006-04-18 18:43:00,1.56626,1.56626,1.56609,1.56615,453199998.0
2006-04-18 18:44:00,1.56622,1.56622,1.56582,1.56596,849400003.0
2006-04-18 18:45:00,1.56596,1.56619,1.5659,1.56618,631000006.0
2006-04-18 18:46:00,1.5662,1.56631,1.566,1.566,222799998.0
2006-04-18 18:47:00,1.56604,1.56618,1.56599,1.56616,147100004.0
2006-04-18 18:48:00,1.56606,1.56621,1.56597,1.56616,1359800008.0
2006-04-18 18:49:00,1.56624,1.56624,1.56604,1.56616,412700001.0
2006-04-18 18:50:00,1.56608,1.56619,1.566,1.56616,705799994.0
2006-04-18 18:51:00,1.56619,1.56627,1.566,1.566,1420699996.0
2006-04-18 18:52:00,1.56605,1.56625,1.56604,1.56615,1263599997.0
2006-04-18 18:53:00,1.56616,1.56622,1.5659,1.56612,1282000011.0
2006-04-18 18:54:00,1.56599,1.56617,1.56587,1.56599,985099995.0
2006-04-18 18:55:00,1.56599,1.56599,1.56572,1.56574,1486500007.0
2006-04-18 18:56:00,1.56593,1.56593,1.56572,1.56581,1050999999.0
2006-04-18 18:57:00,1.56578,1.56593,1.56569,1.56593,653599996.0
2006-04-18 18:58:00,1.56586,1.56594,1.56555,1.56567,1402300008.0
2006-04-18 18:59:00,1.5658,1.56593,1.5657,1.56571,1887900005.0
2006-04-18 19:00:00,1.56565,1.56582,1.56562,1.56569,495900007.0
2006-04-18 19:01:00,1.56585,1.56603,1.5658,1.56602,389100000.0
2006-04-18 19:02:00,1.56585,1.56599,1.56566,1.56582,836800007.0
2006-04-18 19:03:00,1.56584,1.56604,1.56583,1.56603,428200000.0
2006-04-18 19:04:00,1.56591,1.56602,1.56586,1.56596,165300001.0
2006-04-18 19:05:00,1.56593,1.566,1.56579,1.56598,815899998.0
2006-04-18 19:06:00,1.56589,1.56602,1.56576,1.56586,1441200003.0
2006-04-18 19:07:00,1.56589,1.5661,1.5658,1.56585,1056100007.0
2006-04-18 19:08:00,1.56593,1.56611,1.56593,1.56602,1641599996.0
2006-04-18 19:09:00,1.56599,1.56606,1.56579,1.56583,1414100014.0
2006-04-18 19:10:00,1.56583,1.5661,1.56582,1.5661,1300199993.0
2006-04-18 19:11:00,1.56606,1.56618,1.56596,1.56607,1192200004.0
2006-04-18 19:12:00,1.56591,1.56613,1.56591,1.56613,699599999.0
2006-04-18 19:13:00,1.56605,1.56618,1.56601,1.56618,404300002.0
2006-04-18 19:14:00,1.56605,1.5662,1.56604,1.5662,293000002.0
2006-04-18 19:15:00,1.56618,1.5662,1.56603,1.56612,1328200009.0
2006-04-18 19:16:00,1.56618,1.56618,1.56597,1.56608,701000007.0
2006-04-18 19:17:00,1.56615,1.56617,1.56592,1.56592,872500007.0
2006-04-18 19:18:00,1.56613,1.56638,1.56612,1.56628,735500004.0
2006-04-18 19:19:00,1.56621,1.56654,1.56621,1.56648,1062000003.0
2006-04-18 19:20:00,1.56654,1.56667,1.5663,1.56644,1030400013.0
2006-04-18 19:21:00,1.56643,1.56664,1.56643,1.56659,1006400002.0
2006-04-18 19:22:00,1.56653,1.56667,1.56646,1.56649,320300002.0
2006-04-18 19:23:00,1.56654,1.56654,1.5663,1.5663,566300003.0
2006-04-18 19:24:00,1.56647,1.56655,1.56636,1.56646,663700001.0
2006-04-18 19:25:00,1.56635,1.56655,1.56632,1.5665,870800011.0
2006-04-18 19:26:00,1.56653,1.56657,1.56632,1.56643,979000004.0
2006-04-18 19:27:00,1.56641,1.56661,1.56639,1.56652,1309400011.0
2006-04-18 19:28:00,1.56638,1.56656,1.56633,1.56645,429100003.0
2006-04-18 19:29:00,1.56645,1.56664,1.56627,1.56627,854000005.0
2006-04-18 19:30:00,1.5665,1.5665,1.5663,1.5665,1508299996.0
2006-04-18 19:31:00,1.56647,1.56667,1.5663,1.56656,1508299996.0
2006-04-18 19:32:00,1.56658,1.56663,1.56641,1.56641,814599995.0
2006-04-18 19:33:00,1.56642,1.56664,1.56639,1.56652,896100003.0
2006-04-18 19:34:00,1.56644,1.56662,1.5663,1.56647,1439800004.0
2006-04-18 19:35:00,1.56637,1.5666,1.56623,1.5666,826300004.0
2006-04-18 19:36:00,1.56665,1.5667,1.56637,1.56637,692700003.0
2006-04-18 19:37:00,1.56655,1.56662,1.56645,1.56652,307400003.0
2006-04-18 19:38:00,1.5665,1.56655,1.56641,1.56644,493699999.0
2006-04-18 19:39:00,1.56638,1.56655,1.56626,1.56626,1249600007.0
2006-04-18 19:40:00,1.5665,1.5665,1.56635,1.56636,652600007.0
2006-04-18 19:41:00,1.5664,1.5665,1.5664,1.5665,447900005.0
2006-04-18 19:42:00,1.56655,1.56655,1.5663,1.5665,677600007.0
2006-04-18 19:43:00,1.56657,1.56658,1.5664,1.5664,450500000.0
2006-04-18 19:44:00,1.56655,1.56657,1.5664,1.56642,954100004.0
2006-04-18 19:45:00,1.56637,1.56654,1.56631,1.56654,383500009.0
2006-04-18 19:46:00,1.56655,1.56655,1.56635,1.5665,839900000.0
2006-04-18 19:47:00,1.56632,1.56657,1.56632,1.56652,258000001.0
2006-04-18 19:48:00,1.56649,1.56657,1.56646,1.56655,465599997.0
2006-04-18 19:49:00,1.56655,1.56655,1.56636,1.56648,1233800001.0
2006-04-18 19:50:00,1.56636,1.56657,1.56636,1.56652,177399998.0
2006-04-18 19:51:00,1.56649,1.56654,1.5664,1.56646,621300002.0
2006-04-18 19:52:00,1.5665,1.5665,1.56635,1.56643,383899997.0
2006-04-18 19:53:00,1.56651,1.56652,1.56633,1.56633,538099996.0
2006-04-18 19:54:00,1.56623,1.56637,1.56612,1.56619,207600000.0
2006-04-18 19:55:00,1.56621,1.56628,1.56609,1.56626,500500000.0
2006-04-18 19:56:00,1.56617,1.5662,1.56594,1.56606,1230000016.0
2006-04-18 19:57:00,1.5662,1.56621,1.56598,1.56598,1361300008.0
2006-04-18 19:58:00,1.56616,1.56629,1.56602,1.56602,1903000015.0
2006-04-18 19:59:00,1.56617,1.56648,1.5661,1.56623,1144200001.0
2006-04-18 20:00:00,1.56603,1.56637,1.56489,1.5657,662999996.0
2006-04-18 20:01:00,1.56577,1.56597,1.56559,1.56585,635700004.0
2006-04-18 20:02:00,1.56586,1.56617,1.56584,1.56605,358900002.0
2006-04-18 20:03:00,1.56588,1.56611,1.56567,1.56585,390900005.0
2006-04-18 20:04:00,1.56585,1.5663,1.56582,1.5662,338700003.0
2006-04-18 20:05:00,1.56632,1.56646,1.5662,1.56635,382099999.0
2006-04-18 20:06:00,1.5665,1.56667,1.56644,1.56667,570200003.0
2006-04-18 20:07:00,1.5666,1.56669,1.56647,1.56657,531799995.0
2006-04-18 20:08:00,1.56664,1.5668,1.56648,1.56654,1449000017.0
2006-04-18 20:09:00,1.56649,1.56673,1.56637,1.56652,365600004.0
2006-04-18 20:10:00,1.56654,1.56673,1.56653,1.56664,290500000.0
2006-04-18 20:11:00,1.56661,1.56668,1.56641,1.56654,796699999.0
2006-04-18 20:12:00,1.56651,1.56672,1.56651,1.56672,265399996.0
2006-04-18 20:13:00,1.56673,1.56684,1.56658,1.56662,1742700007.0
2006-04-18 20:14:00,1.56671,1.56672,1.56647,1.56647,514800002.0
2006-04-18 20:15:00,1.5665,1.56671,1.5665,1.56661,1349500003.0
2006-04-18 20:16:00,1.56653,1.56666,1.56638,1.5665,1874200002.0
2006-04-18 20:17:00,1.56648,1.56658,1.56638,1.56658,474799998.0
2006-04-18 20:18:00,1.56643,1.56653,1.56636,1.56647,467800006.0
2006-04-18 20:19:00,1.5666,1.5666,1.5664,1.5665,726100003.0
2006-04-18 20:20:00,1.5664,1.5665,1.5664,1.5664,726100003.0
2006-04-18 20:21:00,1.5664,1.56643,1.56619,1.56626,726100003.0
2006-04-18 20:22:00,1.56626,1.56639,1.56619,1.56632,545700002.0
2006-04-18 20:23:00,1.56626,1.56626,1.56589,1.56612,1267099998.0
2006-04-18 20:24:00,1.56632,1.56638,1.56613,1.56627,551499995.0
2006-04-18 20:25:00,1.56622,1.56622,1.56598,1.56599,932399995.0
2006-04-18 20:26:00,1.56609,1.56633,1.56607,1.56622,263900000.0
2006-04-18 20:27:00,1.5664,1.56658,1.5662,1.5662,355599998.0
2006-04-18 20:28:00,1.5663,1.5664,1.5661,1.5664,1778800017.0
2006-04-18 20:29:00,1.56667,1.56677,1.56647,1.56647,1778800017.0
2006-04-18 20:30:00,1.5667,1.5668,1.5665,1.5667,644700007.0
2006-04-18 20:31:00,1.5666,1.5667,1.5665,1.5666,644700007.0
2006-04-18 20:32:00,1.5667,1.5669,1.5667,1.5667,644700007.0
2006-04-18 20:33:00,1.56635,1.56647,1.56611,1.56625,644700007.0
2006-04-18 20:34:00,1.56607,1.56646,1.56607,1.56643,309600001.0
2006-04-18 20:35:00,1.56635,1.56661,1.56635,1.5666,404899998.0
2006-04-18 20:36:00,1.56645,1.56678,1.56639,1.56667,498599996.0
2006-04-18 20:37:00,1.56657,1.5667,1.56645,1.5666,823800004.0
2006-04-18 20:38:00,1.56645,1.56665,1.56639,1.56659,1897600022.0
2006-04-18 20:39:00,1.56645,1.56675,1.56645,1.56664,1100200001.0
2006-04-18 20:40:00,1.56673,1.56692,1.56664,1.56671,1319600007.0
2006-04-18 20:41:00,1.5668,1.56698,1.5665,1.5665,414600003.0
2006-04-18 20:42:00,1.56666,1.5667,1.56647,1.56648,358499998.0
2006-04-18 20:43:00,1.56678,1.56681,1.56654,1.56654,745299998.0
2006-04-18 20:44:00,1.5666,1.5667,1.56644,1.56644,1274500003.0
2006-04-18 20:45:00,1.5666,1.56665,1.56644,1.5666,819400003.0
2006-04-18 20:46:00,1.56675,1.56679,1.56653,1.5667,420699997.0
2006-04-18 20:47:00,1.56668,1.56668,1.56637,1.56652,762100006.0
2006-04-18 20:48:00,1.56656,1.56669,1.5664,1.56647,1384999993.0
2006-04-18 20:49:00,1.56636,1.56664,1.5663,1.5666,856700008.0
2006-04-18 20:50:00,1.56662,1.56669,1.56654,1.56655,1932099996.0
2006-04-18 20:51:00,1.56653,1.56656,1.56626,1.56626,330799999.0
2006-04-18 20:52:00,1.5663,1.56638,1.56611,1.56626,1436500012.0
2006-04-18 20:53:00,1.5661,1.56632,1.5661,1.56624,1493300004.0
2006-04-18 20:54:00,1.5661,1.56631,1.5661,1.56626,750799996.0
2006-04-18 20:55:00,1.56627,1.56634,1.56615,1.56615,568400004.0
2006-04-18 20:56:00,1.5662,1.5662,1.5661,1.5662,1658600003.0
2006-04-18 20:57:00,1.5663,1.5666,1.5662,1.5664,1658600003.0
2006-04-18 20:58:00,1.5663,1.5665,1.5663,1.5664,1658600003.0
2006-04-18 20:59:00,1.5665,1.5665,1.5663,1.5663,1658600003.0
2006-04-18 21:00:00,1.5664,1.5665,1.5663,1.5665,1658600003.0
2006-04-18 21:01:00,1.5664,1.5665,1.5663,1.5665,1658600003.0
2006-04-18 21:02:00,1.56643,1.56643,1.56617,1.56627,1658600003.0
2006-04-18 21:03:00,1.56637,1.56652,1.56627,1.5663,1349000001.0
2006-04-18 21:04:00,1.56637,1.56644,1.56626,1.5664,307700002.0
2006-04-18 21:05:00,1.56642,1.56642,1.56616,1.56627,889000000.0
2006-04-18 21:06:00,1.56633,1.56646,1.56613,1.56626,530699991.0
2006-04-18 21:07:00,1.5663,1.56646,1.56621,1.5663,491400003.0
2006-04-18 21:08:00,1.56631,1.56649,1.5663,1.56648,302300002.0
2006-04-18 21:09:00,1.5663,1.56644,1.56627,1.5664,618700000.0
2006-04-18 21:10:00,1.56652,1.56677,1.56649,1.56669,869499995.0
2006-04-18 21:11:00,1.56677,1.56688,1.56667,1.56674,699200003.0
2006-04-18 21:12:00,1.5668,1.56691,1.56672,1.56689,275700000.0
2006-04-18 21:13:00,1.56676,1.56699,1.56676,1.56693,920300002.0
2006-04-18 21:14:00,1.56682,1.56698,1.56678,1.56697,740900003.0
2006-04-18 21:15:00,1.56695,1.56697,1.56669,1.56671,1013699997.0
2006-04-18 21:16:00,1.56681,1.56697,1.56662,1.56678,508999999.0
2006-04-18 21:17:00,1.5669,1.56701,1.56678,1.56685,1510799995.0
2006-04-18 21:18:00,1.5669,1.56695,1.56661,1.56661,583000003.0
2006-04-18 21:19:00,1.56685,1.56685,1.56662,1.56665,651899999.0
2006-04-18 21:22:00,1.56674,1.56698,1.56674,1.56686,2146800003.0
2006-04-18 21:23:00,1.56688,1.56696,1.56664,1.56666,1449499996.0
2006-04-18 21:24:00,1.5668,1.5669,1.56673,1.5668,570399996.0
2006-04-18 21:25:00,1.56675,1.56695,1.56645,1.56685,1243699992.0
2006-04-18 21:26:00,1.56672,1.56689,1.5667,1.56684,474800002.0
2006-04-18 21:27:00,1.56687,1.56697,1.5668,1.56691,544500001.0
2006-04-18 21:28:00,1.56683,1.56685,1.56658,1.56658,873500002.0
2006-04-18 21:29:00,1.56656,1.56672,1.56648,1.56665,502899992.0
2006-04-18 21:30:00,1.56662,1.56662,1.56638,1.56641,438600000.0
2006-04-18 21:31:00,1.56654,1.56654,1.56633,1.56654,592599995.0
2006-04-18 21:32:00,1.56648,1.56667,1.56638,1.56655,2121300008.0
2006-04-18 21:33:00,1.56652,1.56664,1.56651,1.56659,283099996.0
2006-04-18 21:34:00,1.5665,1.56665,1.56649,1.5666,1160200002.0
2006-04-18 21:35:00,1.5665,1.56665,1.56648,1.5666,958100002.0
2006-04-18 21:36:00,1.56656,1.56667,1.56643,1.56652,334600004.0
2006-04-18 21:37:00,1.56651,1.5666,1.56637,1.56639,319300000.0
2006-04-18 21:38:00,1.56653,1.56662,1.56641,1.56653,363099994.0
2006-04-18 21:39:00,1.5665,1.5665,1.5664,1.5664,53500000.0
2006-04-18 21:40:00,1.5665,1.56655,1.56632,1.56634,567500001.0
2006-04-18 21:41:00,1.56647,1.56667,1.56636,1.56642,791900000.0
2006-04-18 21:42:00,1.56648,1.56648,1.56631,1.56631,579999999.0
2006-04-18 21:43:00,1.56635,1.5665,1.56629,1.56645,1135300002.0
2006-04-18 21:44:00,1.56645,1.56648,1.5663,1.56633,1086100003.0
2006-04-18 21:45:00,1.5664,1.56653,1.56629,1.56635,620299998.0
2006-04-18 21:46:00,1.56629,1.5665,1.56624,1.5665,1407100002.0
2006-04-18 21:47:00,1.5665,1.5666,1.56633,1.5664,1556599999.0
2006-04-18 21:48:00,1.56636,1.56662,1.56634,1.56662,376799999.0
2006-04-18 21:49:00,1.56656,1.56663,1.56639,1.56653,1128500010.0
2006-04-18 21:50:00,1.56643,1.56654,1.56635,1.5664,309999995.0
2006-04-18 21:51:00,1.5665,1.56655,1.56637,1.5664,656600002.0
2006-04-18 21:52:00,1.56655,1.56658,1.56628,1.56631,1526900009.0
2006-04-18 21:53:00,1.5665,1.56655,1.56639,1.56644,497499998.0
2006-04-18 21:54:00,1.56652,1.56664,1.5665,1.5666,396800000.0
2006-04-18 21:55:00,1.56658,1.56659,1.56636,1.56643,551899996.0
2006-04-18 21:56:00,1.56655,1.56655,1.56635,1.5664,461000003.0
2006-04-18 21:57:00,1.5665,1.56655,1.56639,1.56647,558600002.0
2006-04-18 21:58:00,1.5665,1.56662,1.56645,1.5665,849199997.0
2006-04-18 21:59:00,1.56646,1.56667,1.56646,1.56649,1081899999.0
2006-04-18 22:00:00,1.56645,1.56665,1.56638,1.56656,707000008.0
2006-04-18 22:01:00,1.56657,1.5667,1.56657,1.56663,214900000.0
2006-04-18 22:02:00,1.56657,1.56668,1.56633,1.56647,1440799994.0
2006-04-18 22:03:00,1.56657,1.56661,1.56637,1.56654,428299997.0
2006-04-18 22:04:00,1.56655,1.56659,1.56633,1.56648,835100007.0
2006-04-18 22:05:00,1.56658,1.56662,1.56643,1.56653,275200001.0
2006-04-18 22:06:00,1.5666,1.56667,1.56647,1.5666,585100002.0
2006-04-18 22:07:00,1.56657,1.56663,1.56639,1.5664,252900003.0
2006-04-18 22:08:00,1.56648,1.56662,1.56639,1.5665,515099999.0
2006-04-18 22:09:00,1.5664,1.56652,1.56628,1.56651,595200003.0
2006-04-18 22:10:00,1.56648,1.56655,1.56636,1.56648,241500003.0
2006-04-18 22:11:00,1.56648,1.56655,1.5664,1.5665,230500002.0
2006-04-18 22:12:00,1.56654,1.56654,1.56637,1.56648,634899996.0
2006-04-18 22:13:00,1.5665,1.56657,1.56632,1.56637,436600004.0
2006-04-18 22:14:00,1.56653,1.56658,1.56639,1.56643,329199998.0
2006-04-18 22:15:00,1.5664,1.56682,1.5664,1.5667,687599999.0
2006-04-18 22:16:00,1.56648,1.56666,1.56644,1.5666,245000002.0
2006-04-18 22:17:00,1.56667,1.56667,1.56657,1.56658,138799999.0
2006-04-18 22:18:00,1.56657,1.56663,1.56643,1.56646,221900002.0
2006-04-18 22:19:00,1.56665,1.56665,1.56638,1.5665,442000006.0
2006-04-18 22:20:00,1.56642,1.5666,1.56639,1.56648,253400001.0
2006-04-18 22:21:00,1.56662,1.56672,1.56654,1.56657,260899997.0
2006-04-18 22:22:00,1.56665,1.56676,1.56653,1.56653,801700004.0
2006-04-18 22:23:00,1.56668,1.56672,1.56655,1.56655,271199999.0
2006-04-18 22:24:00,1.56664,1.56668,1.56646,1.56646,237800000.0
2006-04-18 22:25:00,1.56673,1.56677,1.5665,1.5665,553600006.0
2006-04-18 22:26:00,1.56668,1.56679,1.56651,1.56655,690699997.0
2006-04-18 22:27:00,1.56675,1.56682,1.56641,1.56641,307499997.0
2006-04-18 22:28:00,1.56647,1.56673,1.56647,1.56664,703199994.0
2006-04-18 22:29:00,1.56667,1.56676,1.56652,1.5666,761100004.0
2006-04-18 22:30:00,1.5666,1.56668,1.56642,1.56655,739000006.0
2006-04-18 22:31:00,1.56642,1.56663,1.56627,1.56657,199800001.0
2006-04-18 22:32:00,1.56655,1.56655,1.5664,1.5664,156299999.0
2006-04-18 22:33:00,1.56655,1.56665,1.56637,1.56658,217800000.0
2006-04-18 22:34:00,1.56661,1.56669,1.56654,1.56665,414600006.0
2006-04-18 22:35:00,1.56669,1.56677,1.56658,1.56667,364700002.0
2006-04-18 22:36:00,1.56667,1.56678,1.56652,1.56667,527100000.0
2006-04-18 22:37:00,1.56671,1.56679,1.56653,1.56659,371800003.0
2006-04-18 22:38:00,1.56664,1.56668,1.5664,1.56648,408000001.0
2006-04-18 22:39:00,1.56642,1.56664,1.56628,1.56663,633899999.0
2006-04-18 22:40:00,1.56669,1.56677,1.56641,1.56662,767500003.0
2006-04-18 22:41:00,1.56672,1.56685,1.56655,1.5667,700700000.0
2006-04-18 22:42:00,1.56662,1.56688,1.56662,1.56677,763399996.0
2006-04-18 22:43:00,1.56676,1.56702,1.56657,1.56686,1335599996.0
2006-04-18 22:44:00,1.56674,1.56689,1.56658,1.56688,331699999.0
2006-04-18 22:45:00,1.56688,1.56688,1.56659,1.56659,251600003.0
2006-04-18 22:46:00,1.56684,1.56684,1.56659,1.56659,221700001.0
2006-04-18 22:47:00,1.56683,1.56683,1.56665,1.56667,202699999.0
2006-04-18 22:48:00,1.56684,1.56684,1.56659,1.56666,469999997.0
2006-04-18 22:49:00,1.56669,1.56683,1.56646,1.5666,896700001.0
2006-04-18 22:50:00,1.56664,1.56729,1.56664,1.56704,397900007.0
2006-04-18 22:51:00,1.56689,1.56709,1.56652,1.567,504300006.0
2006-04-18 22:52:00,1.56695,1.56701,1.5665,1.5665,391100004.0
2006-04-18 22:53:00,1.56671,1.56701,1.56671,1.56687,365899996.0
2006-04-18 22:54:00,1.56678,1.56678,1.56634,1.56637,503900001.0
2006-04-18 22:55:00,1.56635,1.56654,1.56615,1.56626,104500000.0
2006-04-18 22:56:00,1.56644,1.56671,1.56641,1.56657,194500003.0
2006-04-18 22:57:00,1.56648,1.56674,1.5664,1.5665,394400001.0
2006-04-18 22:58:00,1.56648,1.56661,1.56638,1.56654,491699999.0
2006-04-18 22:59:00,1.56648,1.56657,1.5661,1.5661,536900006.0
2006-04-18 23:00:00,1.56635,1.5664,1.566,1.56608,181400001.0
2006-04-18 23:01:00,1.56677,1.56682,1.56635,1.56681,378400000.0
2006-04-18 23:02:00,1.56646,1.56691,1.56626,1.5664,450700003.0
2006-04-18 23:03:00,1.56705,1.56715,1.56666,1.56692,342199998.0
2006-04-18 23:04:00,1.56707,1.56707,1.56657,1.56676,279899999.0
2006-04-18 23:05:00,1.567,1.56708,1.5665,1.56681,376200000.0
2006-04-18 23:06:00,1.56704,1.56709,1.56682,1.56687,385399997.0
2006-04-18 23:07:00,1.56702,1.56714,1.56676,1.56701,463900006.0
2006-04-18 23:08:00,1.56689,1.56711,1.56665,1.56698,350299998.0
2006-04-18 23:09:00,1.56675,1.56702,1.56668,1.5669,189699998.0
2006-04-18 23:10:00,1.56675,1.56697,1.56664,1.56672,256500000.0
2006-04-18 23:11:00,1.56656,1.56723,1.56655,1.56691,399599995.0
2006-04-18 23:12:00,1.56665,1.56711,1.5666,1.56707,179300001.0
2006-04-18 23:13:00,1.56646,1.56724,1.56646,1.56722,219699995.0
2006-04-18 23:14:00,1.56672,1.56709,1.56643,1.56679,435600000.0
2006-04-18 23:15:00,1.56672,1.56706,1.56644,1.56686,387200001.0
2006-04-18 23:16:00,1.56703,1.56725,1.56665,1.5668,370900000.0
2006-04-18 23:17:00,1.56688,1.56701,1.56657,1.56672,426300000.0
2006-04-18 23:18:00,1.56668,1.56708,1.56649,1.56687,468899993.0
2006-04-18 23:19:00,1.56692,1.56704,1.56622,1.56663,258100002.0
2006-04-18 23:20:00,1.56694,1.5671,1.56672,1.56685,263499996.0
2006-04-18 23:21:00,1.56679,1.56705,1.56649,1.56675,300400002.0
2006-04-18 23:22:00,1.5666,1.56706,1.56628,1.56665,186899998.0
2006-04-18 23:23:00,1.56661,1.56689,1.56641,1.56675,309900004.0
2006-04-18 23:24:00,1.56669,1.56701,1.56669,1.56678,298900002.0
2006-04-18 23:25:00,1.56707,1.56721,1.567,1.56718,180600001.0
2006-04-18 23:26:00,1.56712,1.56712,1.56701,1.56701,157399998.0
2006-04-18 23:27:00,1.56664,1.56698,1.56657,1.5669,278100001.0
2006-04-18 23:28:00,1.56686,1.56692,1.56664,1.56678,427599999.0
2006-04-18 23:29:00,1.5667,1.56693,1.56663,1.56675,298899999.0
2006-04-18 23:30:00,1.56668,1.56704,1.56668,1.56681,392800001.0
2006-04-18 23:31:00,1.5669,1.5669,1.56665,1.5667,128500000.0
2006-04-18 23:32:00,1.56673,1.56682,1.56652,1.56679,353300005.0
2006-04-18 23:33:00,1.56685,1.56685,1.5667,1.56672,173999999.0
2006-04-18 23:34:00,1.56685,1.56692,1.56674,1.56683,193499999.0
2006-04-18 23:35:00,1.56672,1.56683,1.56672,1.56683,83100001.0
2006-04-18 23:36:00,1.56677,1.56703,1.56677,1.56691,291200000.0
2006-04-18 23:37:00,1.56677,1.56702,1.56673,1.56692,377300008.0
2006-04-18 23:38:00,1.56704,1.56705,1.56683,1.56695,377900005.0
2006-04-18 23:39:00,1.56683,1.567,1.56663,1.56663,319600003.0
2006-04-18 23:40:00,1.56694,1.56705,1.56685,1.56691,328600001.0
2006-04-18 23:41:00,1.56705,1.56707,1.56685,1.56695,273499999.0
2006-04-18 23:42:00,1.567,1.56716,1.56686,1.567,211000000.0
2006-04-18 23:43:00,1.56703,1.56714,1.56695,1.56701,265599998.0
2006-04-18 23:44:00,1.567,1.56717,1.56685,1.56708,234900000.0
2006-04-18 23:45:00,1.56693,1.56707,1.56693,1.56707,122100003.0
2006-04-18 23:46:00,1.56678,1.56688,1.56661,1.56675,203300000.0
2006-04-18 23:47:00,1.5668,1.5668,1.5667,1.5667,80000000.0
2006-04-18 23:48:00,1.5667,1.5668,1.56666,1.56678,151999995.0
2006-04-18 23:49:00,1.56687,1.56687,1.56662,1.56662,159500000.0
2006-04-18 23:50:00,1.56677,1.56677,1.56662,1.56668,122999999.0
2006-04-18 23:51:00,1.56674,1.56693,1.56663,1.56672,236899999.0
2006-04-18 23:52:00,1.56667,1.56679,1.56648,1.56674,95500000.0
2006-04-18 23:53:00,1.56663,1.56676,1.56644,1.56676,329300007.0
2006-04-18 23:54:00,1.56668,1.56681,1.56646,1.56663,248499999.0
2006-04-18 23:55:00,1.56677,1.56698,1.56643,1.56645,332900000.0
2006-04-18 23:56:00,1.5663,1.56661,1.5663,1.56654,334299996.0
2006-04-18 23:57:00,1.56661,1.56663,1.56634,1.56634,274700004.0
2006-04-18 23:58:00,1.56628,1.5666,1.56628,1.56649,312699999.0
2006-04-18 23:59:00,1.56623,1.56646,1.56611,1.56611,157400003.0
2006-04-19 00:00:00,1.56625,1.56632,1.56607,1.56625,201199999.0
2006-04-19 00:01:00,1.56637,1.56661,1.56632,1.5666,326500001.0
2006-04-19 00:02:00,1.56659,1.56668,1.56658,1.56668,174099998.0
2006-04-19 00:03:00,1.56651,1.56651,1.5664,1.5664,93100000.0
2006-04-19 00:04:00,1.56617,1.5662,1.56604,1.5661,216200001.0
2006-04-19 00:05:00,1.5662,1.56625,1.56608,1.56619,199800002.0
2006-04-19 00:06:00,1.566,1.56615,1.566,1.56615,16000000.0
2006-04-19 00:07:00,1.56632,1.56672,1.56628,1.56664,302500000.0
2006-04-19 00:08:00,1.56668,1.56668,1.56642,1.56663,308200000.0
2006-04-19 00:09:00,1.56669,1.56669,1.56642,1.56646,276600002.0
2006-04-19 00:10:00,1.5666,1.56672,1.56654,1.56659,153900001.0
2006-04-19 00:11:00,1.56672,1.56672,1.56654,1.56656,293400002.0
2006-04-19 00:12:00,1.56649,1.56671,1.56649,1.56671,151699998.0
2006-04-19 00:13:00,1.5667,1.56676,1.56645,1.56655,264700002.0
2006-04-19 00:14:00,1.56655,1.56678,1.56655,1.56675,273600002.0
2006-04-19 00:15:00,1.56677,1.56677,1.5666,1.56667,323600001.0
2006-04-19 00:16:00,1.5666,1.5667,1.5666,1.5667,116599999.0
2006-04-19 00:17:00,1.56667,1.56693,1.56666,1.56693,286400002.0
2006-04-19 00:18:00,1.56677,1.56703,1.56671,1.56703,248400001.0
2006-04-19 00:19:00,1.56679,1.56692,1.56671,1.56682,286700001.0
2006-04-19 00:20:00,1.56668,1.56677,1.56647,1.56655,282300005.0
2006-04-19 00:21:00,1.56644,1.5666,1.56632,1.56645,305700001.0
2006-04-19 00:22:00,1.56635,1.56646,1.5663,1.56639,198300001.0
2006-04-19 00:23:00,1.5664,1.5664,1.56624,1.56624,166200002.0
2006-04-19 00:24:00,1.5664,1.56645,1.56615,1.56615,163000001.0
2006-04-19 00:25:00,1.5663,1.56645,1.56623,1.56645,389200000.0
2006-04-19 00:26:00,1.5664,1.56643,1.56621,1.56643,329699994.0
2006-04-19 00:27:00,1.56642,1.56645,1.56627,1.56645,114599998.0
2006-04-19 00:28:00,1.56652,1.56661,1.56641,1.56652,313100004.0
2006-04-19 00:29:00,1.56664,1.56671,1.56657,1.56658,62999999.0
2006-04-19 00:30:00,1.56687,1.56689,1.56672,1.56676,267499998.0
2006-04-19 00:31:00,1.56685,1.56691,1.56671,1.56682,181700002.0
2006-04-19 00:32:00,1.56664,1.56677,1.56664,1.56677,182799995.0
2006-04-19 00:33:00,1.5667,1.56685,1.56668,1.5668,238400004.0
2006-04-19 00:34:00,1.56664,1.56682,1.5666,1.56677,373299999.0
2006-04-19 00:35:00,1.56676,1.56679,1.56665,1.56673,115800000.0
2006-04-19 00:36:00,1.56677,1.56681,1.56656,1.56672,238000000.0
2006-04-19 00:37:00,1.5667,1.56675,1.5667,1.56675,20000000.0
2006-04-19 00:38:00,1.56664,1.56672,1.56664,1.56672,17600000.0
2006-04-19 00:39:00,1.56668,1.56671,1.56657,1.56659,214300006.0
2006-04-19 00:40:00,1.56667,1.56669,1.56655,1.56664,236399998.0
2006-04-19 00:41:00,1.56675,1.56675,1.56662,1.56662,56699999.0
2006-04-19 00:42:00,1.56669,1.56687,1.5666,1.56672,233800001.0
2006-04-19 00:43:00,1.56692,1.56692,1.56651,1.56671,265300001.0
2006-04-19 00:44:00,1.56662,1.56684,1.56654,1.56654,237199999.0
2006-04-19 00:45:00,1.56659,1.56667,1.56646,1.56663,491500002.0
2006-04-19 00:46:00,1.56658,1.56668,1.56645,1.56648,324899997.0
2006-04-19 00:47:00,1.5665,1.5667,1.56643,1.56655,271700001.0
2006-04-19 00:48:00,1.56661,1.56661,1.56644,1.56647,278400001.0
2006-04-19 00:49:00,1.56646,1.56665,1.56646,1.56652,192600001.0
2006-04-19 00:50:00,1.56669,1.56701,1.56669,1.5669,303800003.0
2006-04-19 00:51:00,1.56677,1.56715,1.56677,1.56707,274599999.0
2006-04-19 00:52:00,1.56701,1.56712,1.56677,1.56697,287000004.0
2006-04-19 00:53:00,1.56681,1.56715,1.56681,1.56715,209500001.0
2006-04-19 00:54:00,1.56711,1.56718,1.56698,1.56713,242800002.0
2006-04-19 00:55:00,1.56698,1.5671,1.56678,1.56693,379899998.0
2006-04-19 00:56:00,1.56671,1.56705,1.56671,1.56705,162300002.0
2006-04-19 00:57:00,1.56688,1.56716,1.56688,1.56701,510300008.0
2006-04-19 00:58:00,1.56689,1.56703,1.56669,1.56685,190999999.0
2006-04-19 00:59:00,1.56672,1.56676,1.56654,1.56667,62299999.0
2006-04-19 01:00:00,1.56661,1.56669,1.56628,1.56636,293400001.0
2006-04-19 01:01:00,1.5665,1.56655,1.56632,1.56639,364000001.0
2006-04-19 01:02:00,1.56639,1.56672,1.56639,1.56672,152800000.0
2006-04-19 01:03:00,1.56652,1.56658,1.56635,1.5665,55900000.0
2006-04-19 01:04:00,1.56647,1.56662,1.56636,1.56645,501399999.0
2006-04-19 01:05:00,1.56645,1.56656,1.56635,1.5664,264500003.0
2006-04-19 01:06:00,1.56656,1.56672,1.56646,1.56661,283700001.0
2006-04-19 01:07:00,1.56651,1.56673,1.56648,1.56649,282200000.0
2006-04-19 01:08:00,1.56652,1.56667,1.56649,1.56667,151000000.0
2006-04-19 01:09:00,1.56665,1.56665,1.56649,1.56658,157700004.0
2006-04-19 01:10:00,1.56657,1.56664,1.56646,1.56655,219499999.0
2006-04-19 01:11:00,1.56653,1.56662,1.56653,1.56662,46100000.0
2006-04-19 01:12:00,1.56663,1.56669,1.56642,1.56642,264499999.0
2006-04-19 01:13:00,1.56645,1.56658,1.56627,1.56645,191499996.0
2006-04-19 01:14:00,1.56648,1.56665,1.56648,1.56664,315100005.0
2006-04-19 01:15:00,1.56663,1.56671,1.5665,1.5665,180300000.0
2006-04-19 01:16:00,1.56661,1.56663,1.56646,1.56648,96699999.0
2006-04-19 01:17:00,1.56665,1.56665,1.5661,1.5661,374600002.0
2006-04-19 01:18:00,1.5666,1.56667,1.56651,1.56651,268000000.0
2006-04-19 01:19:00,1.56657,1.56665,1.56643,1.5666,266299998.0
2006-04-19 01:20:00,1.56667,1.56667,1.5665,1.56657,136100002.0
2006-04-19 01:21:00,1.5666,1.5666,1.56638,1.56654,301499998.0
2006-04-19 01:22:00,1.56648,1.56653,1.56645,1.56653,50900000.0
2006-04-19 01:23:00,1.56635,1.5665,1.56623,1.56635,239000003.0
2006-04-19 01:24:00,1.56636,1.56644,1.56612,1.56619,304800001.0
2006-04-19 01:25:00,1.56634,1.56648,1.56624,1.56642,223600000.0
2006-04-19 01:26:00,1.56642,1.56653,1.56641,1.56653,276900003.0
2006-04-19 01:27:00,1.56625,1.56645,1.56625,1.56645,341900005.0
2006-04-19 01:28:00,1.56645,1.5665,1.56635,1.56643,90000000.0
2006-04-19 01:29:00,1.56634,1.56645,1.56627,1.5664,130300001.0
2006-04-19 01:30:00,1.56643,1.56643,1.56629,1.56629,119800002.0
2006-04-19 01:31:00,1.56627,1.56646,1.56627,1.56631,230099998.0
2006-04-19 01:32:00,1.5665,1.56654,1.56627,1.56647,437900004.0
2006-04-19 01:33:00,1.56646,1.56653,1.56636,1.56636,237400001.0
2006-04-19 01:34:00,1.56638,1.56694,1.56638,1.56693,411599992.0
2006-04-19 01:35:00,1.56697,1.56723,1.56674,1.56723,132500000.0
2006-04-19 01:36:00,1.56726,1.56728,1.56701,1.56709,128000000.0
2006-04-19 01:37:00,1.56716,1.5673,1.56713,1.56728,244599997.0
2006-04-19 01:38:00,1.56734,1.56743,1.56726,1.5674,725400001.0
2006-04-19 01:39:00,1.56735,1.56744,1.56722,1.56722,372700003.0
2006-04-19 01:40:00,1.56727,1.56746,1.56727,1.56746,69500000.0
2006-04-19 01:41:00,1.56753,1.56753,1.56732,1.56735,281000002.0
2006-04-19 01:42:00,1.56737,1.56753,1.56737,1.56751,162000003.0
2006-04-19 01:43:00,1.56748,1.56762,1.56744,1.56762,205199996.0
2006-04-19 01:44:00,1.56766,1.56772,1.56756,1.56758,258000000.0
2006-04-19 01:45:00,1.56746,1.56767,1.56746,1.56765,230700001.0
2006-04-19 01:46:00,1.56752,1.56778,1.56752,1.56778,322400002.0
2006-04-19 01:47:00,1.56773,1.56773,1.56759,1.56761,120000001.0
2006-04-19 01:48:00,1.56778,1.56778,1.56757,1.56757,294300004.0
2006-04-19 01:49:00,1.56749,1.56773,1.56749,1.56762,399200004.0
2006-04-19 01:50:00,1.56769,1.56777,1.5676,1.56761,293900001.0
2006-04-19 01:51:00,1.56758,1.56766,1.56742,1.56752,154999999.0
2006-04-19 01:52:00,1.56765,1.56766,1.56742,1.56742,293600000.0
2006-04-19 01:53:00,1.56761,1.56763,1.56746,1.56749,209100001.0
2006-04-19 01:54:00,1.56757,1.56765,1.5674,1.56765,261799999.0
2006-04-19 01:55:00,1.5676,1.56763,1.56741,1.56751,346600000.0
2006-04-19 01:56:00,1.56755,1.56766,1.56744,1.56751,371300000.0
2006-04-19 01:57:00,1.56743,1.56753,1.56743,1.56752,135000001.0
2006-04-19 01:58:00,1.56733,1.56745,1.56724,1.56726,161300000.0
2006-04-19 01:59:00,1.56731,1.56731,1.5671,1.56722,217199998.0
2006-04-19 02:00:00,1.56731,1.56731,1.56702,1.56707,161400002.0
2006-04-19 02:01:00,1.56731,1.56738,1.56722,1.56731,142199998.0
2006-04-19 02:02:00,1.56736,1.56747,1.56716,1.56727,192299999.0
2006-04-19 02:03:00,1.56731,1.56736,1.56717,1.56728,313799999.0
2006-04-19 02:04:00,1.5674,1.56744,1.56721,1.56737,346200002.0
2006-04-19 02:05:00,1.56726,1.5674,1.56711,1.56727,260500005.0
2006-04-19 02:06:00,1.56735,1.56742,1.56727,1.56734,282700006.0
2006-04-19 02:07:00,1.56729,1.56748,1.56726,1.56744,479600002.0
2006-04-19 02:08:00,1.56743,1.56747,1.56712,1.56712,253400002.0
2006-04-19 02:09:00,1.56743,1.56743,1.56721,1.56726,207600006.0
2006-04-19 02:10:00,1.56741,1.56744,1.56732,1.56733,51200000.0
2006-04-19 02:11:00,1.56748,1.56756,1.56722,1.56738,198500001.0
2006-04-19 02:12:00,1.56761,1.56761,1.56721,1.56752,248400003.0
2006-04-19 02:13:00,1.5674,1.56754,1.56734,1.5674,421900002.0
2006-04-19 02:14:00,1.56753,1.56764,1.56734,1.56749,469400011.0
2006-04-19 02:15:00,1.56753,1.56758,1.5674,1.56758,290800005.0
2006-04-19 02:16:00,1.56743,1.56768,1.56741,1.56763,241300002.0
2006-04-19 02:17:00,1.56751,1.56759,1.56742,1.56747,237600004.0
2006-04-19 02:18:00,1.56743,1.56753,1.56741,1.56751,131500002.0
2006-04-19 02:19:00,1.56756,1.56758,1.56756,1.56758,12600000.0
2006-04-19 02:20:00,1.56746,1.56755,1.56737,1.56747,274100001.0
2006-04-19 02:21:00,1.5675,1.56758,1.56738,1.56745,337399996.0
2006-04-19 02:22:00,1.56747,1.56763,1.56746,1.56758,290700001.0
2006-04-19 02:23:00,1.56759,1.56768,1.56747,1.56765,274199998.0
2006-04-19 02:24:00,1.56763,1.5678,1.56756,1.5676,279599997.0
2006-04-19 02:25:00,1.56754,1.5676,1.5675,1.56757,116999999.0
2006-04-19 02:26:00,1.56751,1.56766,1.56741,1.56757,286000001.0
2006-04-19 02:27:00,1.56752,1.56752,1.56724,1.56724,259399999.0
2006-04-19 02:28:00,1.56739,1.56752,1.56725,1.56729,359599997.0
2006-04-19 02:29:00,1.56725,1.5675,1.56721,1.5675,306600001.0
2006-04-19 02:30:00,1.56735,1.5675,1.56715,1.5674,94700002.0
2006-04-19 02:31:00,1.56748,1.56748,1.56732,1.56734,204200001.0
2006-04-19 02:32:00,1.56737,1.56757,1.56737,1.56746,272900002.0
2006-04-19 02:33:00,1.56745,1.56763,1.56742,1.56748,275600002.0
2006-04-19 02:34:00,1.56752,1.56767,1.56745,1.56752,215699997.0
2006-04-19 02:35:00,1.5677,1.56772,1.56752,1.56759,456800001.0
2006-04-19 02:36:00,1.56766,1.56766,1.56732,1.56755,386699999.0
2006-04-19 02:37:00,1.56748,1.56759,1.56732,1.56745,425000003.0
2006-04-19 02:38:00,1.56734,1.56752,1.56717,1.5674,232000002.0
2006-04-19 02:39:00,1.56756,1.56763,1.56741,1.56741,242099999.0
2006-04-19 02:40:00,1.56767,1.56767,1.56748,1.56763,145999999.0
2006-04-19 02:41:00,1.56749,1.56773,1.56748,1.56764,297199997.0
2006-04-19 02:42:00,1.56767,1.56767,1.56743,1.5675,146300000.0
2006-04-19 02:43:00,1.56755,1.56765,1.5674,1.56753,356199998.0
2006-04-19 02:44:00,1.56753,1.56764,1.56741,1.5676,338600003.0
2006-04-19 02:45:00,1.56768,1.56772,1.56756,1.56758,232199999.0
2006-04-19 02:46:00,1.56761,1.56761,1.56739,1.56739,84000000.0
2006-04-19 02:47:00,1.5674,1.56765,1.5674,1.56765,256899999.0
2006-04-19 02:48:00,1.56765,1.56768,1.56744,1.56751,274900003.0
2006-04-19 02:49:00,1.56748,1.56759,1.56745,1.56752,159799999.0
2006-04-19 02:50:00,1.56762,1.56762,1.56739,1.56746,180500001.0
2006-04-19 02:51:00,1.56752,1.56759,1.56743,1.56753,355200001.0
2006-04-19 02:52:00,1.56742,1.56757,1.56722,1.56725,161300000.0
2006-04-19 02:53:00,1.56724,1.5674,1.56721,1.56727,320099997.0
2006-04-19 02:54:00,1.56724,1.56742,1.5672,1.56726,302599997.0
2006-04-19 02:55:00,1.56735,1.56738,1.56718,1.56738,279000001.0
2006-04-19 02:56:00,1.56741,1.56741,1.56719,1.56719,173800000.0
2006-04-19 02:57:00,1.56728,1.56738,1.56708,1.56738,284500000.0
2006-04-19 02:58:00,1.56752,1.56777,1.56746,1.56768,331400001.0
2006-04-19 02:59:00,1.56757,1.5677,1.56752,1.56767,185299999.0
2006-04-19 03:00:00,1.56774,1.56774,1.56745,1.56749,257900000.0
2006-04-19 03:01:00,1.56751,1.56775,1.56751,1.56767,444500004.0
2006-04-19 03:02:00,1.56747,1.56771,1.56724,1.56743,368500003.0
2006-04-19 03:03:00,1.56756,1.5676,1.56733,1.56746,511200001.0
2006-04-19 03:04:00,1.56742,1.56761,1.56731,1.56744,275899999.0
2006-04-19 03:05:00,1.56734,1.56751,1.56722,1.56722,353800002.0
2006-04-19 03:06:00,1.56695,1.56714,1.56684,1.56695,387700001.0
2006-04-19 03:07:00,1.56691,1.56728,1.56691,1.56727,221699996.0
2006-04-19 03:08:00,1.56725,1.56731,1.56714,1.56714,228200003.0
2006-04-19 03:09:00,1.56724,1.56733,1.56711,1.56711,297199999.0
2006-04-19 03:10:00,1.56728,1.56732,1.56702,1.56706,420800002.0
2006-04-19 03:11:00,1.56726,1.56726,1.56673,1.56717,273100003.0
2006-04-19 03:12:00,1.56718,1.56728,1.56695,1.56721,373700000.0
2006-04-19 03:13:00,1.56727,1.56728,1.56706,1.56721,383499997.0
2006-04-19 03:14:00,1.56714,1.56728,1.56701,1.56721,199099999.0
2006-04-19 03:15:00,1.56711,1.56725,1.56706,1.56722,333400000.0
2006-04-19 03:16:00,1.56717,1.56744,1.56711,1.5673,209000000.0
2006-04-19 03:17:00,1.56727,1.56742,1.56723,1.56723,307599997.0
2006-04-19 03:18:00,1.5674,1.5674,1.56722,1.56729,311900001.0
2006-04-19 03:19:00,1.56737,1.56745,1.56721,1.56731,235100000.0
2006-04-19 03:20:00,1.56728,1.56737,1.56715,1.56719,304600007.0
2006-04-19 03:21:00,1.56713,1.56729,1.56712,1.5672,260500000.0
2006-04-19 03:22:00,1.56729,1.56736,1.56714,1.56735,339900002.0
2006-04-19 03:23:00,1.5672,1.56735,1.56714,1.56726,225500003.0
2006-04-19 03:24:00,1.56714,1.5673,1.56709,1.5673,435100004.0
2006-04-19 03:25:00,1.56724,1.5673,1.56712,1.5673,174900000.0
2006-04-19 03:26:00,1.56718,1.5674,1.5671,1.56737,212700000.0
2006-04-19 03:27:00,1.56727,1.56741,1.56713,1.56741,308900002.0
2006-04-19 03:28:00,1.5675,1.5675,1.56739,1.56739,145299996.0
2006-04-19 03:29:00,1.56729,1.56747,1.5672,1.56747,265900005.0
2006-04-19 03:30:00,1.56729,1.56745,1.56722,1.56732,341399998.0
2006-04-19 03:31:00,1.56736,1.56738,1.56722,1.56735,220300000.0
2006-04-19 03:32:00,1.5673,1.56747,1.56717,1.56735,289399998.0
2006-04-19 03:33:00,1.56736,1.56746,1.56724,1.5674,402599999.0
2006-04-19 03:34:00,1.56743,1.56743,1.56719,1.56735,468600001.0
2006-04-19 03:35:00,1.56743,1.56743,1.56729,1.56729,73600000.0
2006-04-19 03:36:00,1.56731,1.56738,1.56724,1.56732,32000000.0
2006-04-19 03:37:00,1.56719,1.56745,1.56719,1.56745,260100000.0
2006-04-19 03:38:00,1.56733,1.56746,1.56722,1.56724,79000000.0
2006-04-19 03:39:00,1.56723,1.56744,1.56718,1.5674,600099997.0
2006-04-19 03:40:00,1.56741,1.56741,1.56708,1.56714,234799999.0
2006-04-19 03:41:00,1.56729,1.56741,1.56715,1.56726,236899994.0
2006-04-19 03:42:00,1.56726,1.56746,1.56724,1.56737,338100001.0
2006-04-19 03:43:00,1.56733,1.5674,1.56717,1.56717,301600001.0
2006-04-19 03:44:00,1.56715,1.56747,1.56715,1.56747,326999995.0
2006-04-19 03:45:00,1.56748,1.56748,1.5672,1.56726,480100002.0
2006-04-19 03:46:00,1.56723,1.5674,1.56717,1.5674,272000003.0
2006-04-19 03:47:00,1.56722,1.56744,1.56722,1.56744,137299999.0
2006-04-19 03:48:00,1.56725,1.56749,1.56721,1.56721,297400003.0
2006-04-19 03:49:00,1.56722,1.5674,1.56722,1.5674,77799999.0
2006-04-19 03:50:00,1.56732,1.56746,1.56725,1.56746,221700002.0
2006-04-19 03:51:00,1.56743,1.5675,1.56733,1.56745,104000000.0
2006-04-19 03:52:00,1.56734,1.5674,1.56722,1.56735,198400000.0
2006-04-19 03:53:00,1.5674,1.56745,1.56732,1.56738,38700000.0
2006-04-19 03:54:00,1.56737,1.56745,1.56726,1.56731,252799995.0
2006-04-19 03:55:00,1.56723,1.5673,1.56712,1.56712,138300002.0
2006-04-19 03:56:00,1.56709,1.56735,1.56709,1.56734,378100003.0
2006-04-19 03:57:00,1.5673,1.56735,1.5673,1.56735,62299999.0
2006-04-19 03:58:00,1.56729,1.56735,1.5671,1.5671,185700000.0
2006-04-19 03:59:00,1.56708,1.56737,1.56708,1.56735,311000002.0
2006-04-19 04:00:00,1.56736,1.56745,1.56727,1.56727,361400001.0
2006-04-19 04:01:00,1.56726,1.56743,1.56718,1.56731,526599998.0
2006-04-19 04:02:00,1.56721,1.56733,1.56719,1.56726,239500000.0
2006-04-19 04:03:00,1.56719,1.56738,1.56709,1.5671,222300000.0
2006-04-19 04:04:00,1.56729,1.56729,1.56708,1.56723,274800001.0
2006-04-19 04:05:00,1.56715,1.56735,1.56714,1.56735,264300002.0
2006-04-19 04:06:00,1.5673,1.56737,1.56717,1.56728,265400002.0
2006-04-19 04:07:00,1.5673,1.56738,1.56706,1.56738,406300003.0
2006-04-19 04:08:00,1.56718,1.56737,1.56711,1.56737,154199997.0
2006-04-19 04:09:00,1.56703,1.5674,1.56703,1.56735,175300002.0
2006-04-19 04:10:00,1.56725,1.5674,1.56725,1.5674,80900000.0
2006-04-19 04:11:00,1.56724,1.5674,1.56715,1.5673,210000000.0
2006-04-19 04:12:00,1.56725,1.56735,1.56725,1.56735,89500000.0
2006-04-19 04:13:00,1.56715,1.5673,1.56715,1.5673,24000000.0
2006-04-19 04:14:00,1.56725,1.56735,1.56725,1.56735,53500000.0
2006-04-19 04:15:00,1.56741,1.56741,1.56732,1.56735,223600002.0
2006-04-19 04:16:00,1.5673,1.56741,1.56709,1.5672,391600002.0
2006-04-19 04:17:00,1.56731,1.56737,1.56722,1.56736,133200003.0
2006-04-19 04:18:00,1.56721,1.56746,1.56721,1.56736,196399996.0
2006-04-19 04:19:00,1.5673,1.56735,1.56715,1.56716,254200000.0
2006-04-19 04:20:00,1.56728,1.56732,1.56707,1.56732,223700001.0
2006-04-19 04:21:00,1.56728,1.56737,1.56714,1.56725,202200000.0
2006-04-19 04:22:00,1.56707,1.56738,1.567,1.56738,291800000.0
2006-04-19 04:23:00,1.56729,1.5674,1.56714,1.56724,471800001.0
2006-04-19 04:24:00,1.56733,1.56736,1.56715,1.56721,283599998.0
2006-04-19 04:25:00,1.56733,1.5674,1.56711,1.56732,276600002.0
2006-04-19 04:26:00,1.5674,1.5674,1.56723,1.5673,379299999.0
2006-04-19 04:27:00,1.56727,1.56741,1.56718,1.56733,273899998.0
2006-04-19 04:28:00,1.56722,1.5674,1.56722,1.5674,76600001.0
2006-04-19 04:29:00,1.56735,1.56735,1.56717,1.56717,28800000.0
2006-04-19 04:30:00,1.56725,1.56732,1.5671,1.56719,119799999.0
2006-04-19 04:31:00,1.56733,1.56733,1.56701,1.56716,300800000.0
2006-04-19 04:32:00,1.56712,1.56716,1.56698,1.56715,334399998.0
2006-04-19 04:33:00,1.56724,1.56737,1.56716,1.5673,265000001.0
2006-04-19 04:34:00,1.56723,1.56727,1.56709,1.56715,263900002.0
2006-04-19 04:35:00,1.56724,1.56735,1.56711,1.56727,358699997.0
2006-04-19 04:36:00,1.56732,1.56739,1.56722,1.56732,148299999.0
2006-04-19 04:37:00,1.5674,1.5674,1.56708,1.56711,289800004.0
2006-04-19 04:38:00,1.56728,1.56741,1.5672,1.5673,420000001.0
2006-04-19 04:39:00,1.56732,1.56739,1.56712,1.56728,290899998.0
2006-04-19 04:40:00,1.56738,1.56738,1.56714,1.56717,209700000.0
2006-04-19 04:41:00,1.56732,1.56732,1.56714,1.56714,158000001.0
2006-04-19 04:42:00,1.56735,1.5674,1.56723,1.56723,308100001.0
2006-04-19 04:43:00,1.56732,1.56743,1.56724,1.56729,120599999.0
2006-04-19 04:44:00,1.56718,1.56742,1.56718,1.56734,112100000.0
2006-04-19 04:45:00,1.56726,1.56734,1.5671,1.5671,280699999.0
2006-04-19 04:46:00,1.56738,1.5675,1.56732,1.56745,164599999.0
2006-04-19 04:47:00,1.56738,1.5675,1.56726,1.56747,416400004.0
2006-04-19 04:48:00,1.56742,1.5675,1.56727,1.56743,172800000.0
2006-04-19 04:49:00,1.56752,1.56752,1.56727,1.56734,296799996.0
2006-04-19 04:50:00,1.56743,1.56745,1.5672,1.56732,94900000.0
2006-04-19 04:51:00,1.56735,1.56745,1.56735,1.56745,114300003.0
2006-04-19 04:52:00,1.56735,1.56745,1.56735,1.56745,68499999.0
2006-04-19 04:53:00,1.56716,1.56754,1.56716,1.56729,226500001.0
2006-04-19 04:54:00,1.56745,1.56745,1.56723,1.5673,182799998.0
2006-04-19 04:55:00,1.56727,1.56745,1.56727,1.56745,114299999.0
2006-04-19 04:56:00,1.56735,1.56745,1.56735,1.56745,9100000.0
2006-04-19 04:57:00,1.56734,1.5675,1.5673,1.5675,286000002.0
2006-04-19 04:58:00,1.56749,1.56758,1.56738,1.56741,390899997.0
2006-04-19 04:59:00,1.56741,1.56755,1.5674,1.5674,168600000.0
2006-04-19 05:00:00,1.56752,1.56765,1.56749,1.5676,293999998.0
2006-04-19 05:01:00,1.56751,1.56763,1.56751,1.56755,199599999.0
2006-04-19 05:02:00,1.56753,1.56784,1.56753,1.56777,299900007.0
2006-04-19 05:03:00,1.56783,1.56785,1.56766,1.56769,305200001.0
2006-04-19 05:04:00,1.56778,1.56788,1.56758,1.56769,311500001.0
2006-04-19 05:05:00,1.56765,1.56782,1.56759,1.56773,322300003.0
2006-04-19 05:06:00,1.56775,1.56778,1.5676,1.56768,256400004.0
2006-04-19 05:07:00,1.56772,1.56783,1.5677,1.56777,226600000.0
2006-04-19 05:08:00,1.56776,1.5678,1.56762,1.56763,369300002.0
2006-04-19 05:09:00,1.56752,1.56765,1.56752,1.56765,88300002.0
2006-04-19 05:10:00,1.56763,1.56777,1.56759,1.56771,323700000.0
2006-04-19 05:11:00,1.56774,1.56782,1.56756,1.5677,239999999.0
2006-04-19 05:12:00,1.56761,1.56782,1.56758,1.56782,287700005.0
2006-04-19 05:13:00,1.56772,1.56779,1.56764,1.56774,352100002.0
2006-04-19 05:14:00,1.56771,1.56779,1.56757,1.56757,176999999.0
2006-04-19 05:15:00,1.56758,1.56777,1.56755,1.56766,359100004.0
2006-04-19 05:16:00,1.56751,1.56765,1.56751,1.56765,90099998.0
2006-04-19 05:17:00,1.56773,1.56779,1.56761,1.56767,199499999.0
2006-04-19 05:18:00,1.56777,1.56781,1.5676,1.5676,231600000.0
2006-04-19 05:19:00,1.56745,1.56767,1.56745,1.56755,88700001.0
2006-04-19 05:20:00,1.56769,1.56779,1.5676,1.56777,277700003.0
2006-04-19 05:21:00,1.56778,1.56785,1.56755,1.56755,257500000.0
2006-04-19 05:22:00,1.56775,1.56781,1.56762,1.56773,297400000.0
2006-04-19 05:23:00,1.56758,1.56777,1.56753,1.56777,296599999.0
2006-04-19 05:24:00,1.56744,1.56781,1.56744,1.56773,447100009.0
2006-04-19 05:25:00,1.56767,1.56773,1.56752,1.56761,336500000.0
2006-04-19 05:26:00,1.56767,1.5678,1.56767,1.5678,21700000.0
2006-04-19 05:27:00,1.56748,1.56782,1.56748,1.5677,244099999.0
2006-04-19 05:28:00,1.56767,1.56781,1.56758,1.56764,230799996.0
2006-04-19 05:29:00,1.56764,1.56766,1.56755,1.5676,51100000.0
2006-04-19 05:30:00,1.56742,1.5675,1.56721,1.56721,273900001.0
2006-04-19 05:31:00,1.56748,1.56748,1.56742,1.56742,24800001.0
2006-04-19 05:32:00,1.5673,1.56747,1.56729,1.56737,329199998.0
2006-04-19 05:33:00,1.56711,1.56746,1.56711,1.56746,300300002.0
2006-04-19 05:34:00,1.56745,1.5675,1.56728,1.56743,151500001.0
2006-04-19 05:35:00,1.56745,1.56745,1.56735,1.56735,36000000.0
2006-04-19 05:36:00,1.56725,1.56752,1.56725,1.5675,378000007.0
2006-04-19 05:37:00,1.56737,1.56747,1.56712,1.56734,427199998.0
2006-04-19 05:38:00,1.56737,1.56752,1.56731,1.56742,201900002.0
2006-04-19 05:39:00,1.5674,1.56748,1.56726,1.56726,297700004.0
2006-04-19 05:40:00,1.56742,1.56755,1.56729,1.56729,258499994.0
2006-04-19 05:41:00,1.56752,1.56757,1.56742,1.56755,254399999.0
2006-04-19 05:42:00,1.56756,1.56768,1.56741,1.56746,231400002.0
2006-04-19 05:43:00,1.56732,1.56758,1.56732,1.56755,291799995.0
2006-04-19 05:44:00,1.56755,1.56755,1.56733,1.56733,131800002.0
2006-04-19 05:45:00,1.5674,1.56755,1.5674,1.5675,300500004.0
2006-04-19 05:46:00,1.56752,1.56759,1.56744,1.56754,74200000.0
2006-04-19 05:47:00,1.56767,1.56771,1.56748,1.56755,308300000.0
2006-04-19 05:48:00,1.56767,1.56772,1.56751,1.56751,338400001.0
2006-04-19 05:49:00,1.56761,1.5678,1.56745,1.56745,317300001.0
2006-04-19 05:50:00,1.56776,1.56776,1.5675,1.56755,270200001.0
2006-04-19 05:51:00,1.56753,1.56769,1.56747,1.56747,165400000.0
2006-04-19 05:52:00,1.56744,1.56765,1.56743,1.5675,368799996.0
2006-04-19 05:53:00,1.5675,1.56768,1.56744,1.56758,450300009.0
2006-04-19 05:54:00,1.56749,1.56768,1.56742,1.56755,223300002.0
2006-04-19 05:55:00,1.56744,1.56765,1.56744,1.5676,195800003.0
2006-04-19 05:56:00,1.5676,1.56763,1.56751,1.56755,77500000.0
2006-04-19 05:57:00,1.5676,1.56765,1.56746,1.56757,299600003.0
2006-04-19 05:58:00,1.5676,1.56771,1.56754,1.56767,416000000.0
2006-04-19 05:59:00,1.56767,1.56775,1.56754,1.5677,221500001.0
2006-04-19 06:00:00,1.5677,1.56772,1.56746,1.56763,272300001.0
2006-04-19 06:01:00,1.56763,1.56773,1.56747,1.56763,321899998.0
2006-04-19 06:02:00,1.5676,1.56775,1.5676,1.56772,151600000.0
2006-04-19 06:03:00,1.56768,1.56775,1.56758,1.56767,238400002.0
2006-04-19 06:04:00,1.56765,1.56775,1.56753,1.5677,328999999.0
2006-04-19 06:05:00,1.56757,1.56774,1.56752,1.56768,315100003.0
2006-04-19 06:06:00,1.56774,1.56774,1.56752,1.56756,428900000.0
2006-04-19 06:07:00,1.56749,1.5677,1.56736,1.56755,185499998.0
2006-04-19 06:08:00,1.56754,1.5677,1.56741,1.56758,250700000.0
2006-04-19 06:09:00,1.56766,1.56773,1.56751,1.56765,384999997.0
2006-04-19 06:10:00,1.56752,1.56765,1.5674,1.56757,212600004.0
2006-04-19 06:11:00,1.5677,1.56776,1.56751,1.56758,392200000.0
2006-04-19 06:12:00,1.5675,1.56775,1.5675,1.56775,183000002.0
2006-04-19 06:13:00,1.5676,1.56773,1.5676,1.56773,151699997.0
2006-04-19 06:14:00,1.56775,1.56775,1.56753,1.56759,202899999.0
2006-04-19 06:15:00,1.56766,1.56775,1.56766,1.56775,127099999.0
2006-04-19 06:16:00,1.5677,1.5677,1.5676,1.5676,15400000.0
2006-04-19 06:17:00,1.5676,1.56773,1.56758,1.56765,270699997.0
2006-04-19 06:18:00,1.56765,1.56765,1.56744,1.56749,196700004.0
2006-04-19 06:19:00,1.56749,1.56765,1.56741,1.56755,354099995.0
2006-04-19 06:20:00,1.56752,1.5676,1.56739,1.56755,315999995.0
2006-04-19 06:21:00,1.56747,1.56765,1.56747,1.56752,191700001.0
2006-04-19 06:22:00,1.56764,1.56764,1.5674,1.5674,289199999.0
2006-04-19 06:23:00,1.56761,1.56763,1.56727,1.56746,302800002.0
2006-04-19 06:24:00,1.5676,1.56765,1.56741,1.56757,286800000.0
2006-04-19 06:25:00,1.56751,1.56765,1.56747,1.56758,304700001.0
2006-04-19 06:26:00,1.56764,1.56764,1.56726,1.56735,246999995.0
2006-04-19 06:27:00,1.56756,1.56766,1.56752,1.56765,249399999.0
2006-04-19 06:28:00,1.56769,1.56772,1.56754,1.56754,316700004.0
2006-04-19 06:29:00,1.56772,1.56772,1.56754,1.56764,146300002.0
2006-04-19 06:30:00,1.56755,1.56773,1.56748,1.56757,503499998.0
2006-04-19 06:31:00,1.56762,1.5678,1.56758,1.5676,275900000.0
2006-04-19 06:32:00,1.56768,1.56768,1.56752,1.56752,256400003.0
2006-04-19 06:33:00,1.56745,1.5676,1.56745,1.5676,125800002.0
2006-04-19 06:34:00,1.56765,1.56765,1.56746,1.56758,346600006.0
2006-04-19 06:35:00,1.56749,1.56774,1.56749,1.56765,361799998.0
2006-04-19 06:36:00,1.56769,1.56774,1.56753,1.56762,396500000.0
2006-04-19 06:37:00,1.5677,1.56778,1.56757,1.56772,432500003.0
2006-04-19 06:38:00,1.5677,1.5678,1.56759,1.56759,290999997.0
2006-04-19 06:39:00,1.56774,1.56774,1.56751,1.56764,181600001.0
2006-04-19 06:40:00,1.56751,1.5677,1.56751,1.56762,406600002.0
2006-04-19 06:41:00,1.5677,1.56791,1.56761,1.5679,377399999.0
2006-04-19 06:42:00,1.56785,1.5679,1.56775,1.56783,205900002.0
2006-04-19 06:43:00,1.56792,1.56793,1.56773,1.5678,318500000.0
2006-04-19 06:44:00,1.56786,1.56796,1.56781,1.5679,174600000.0
2006-04-19 06:45:00,1.5679,1.568,1.56781,1.56782,183499999.0
2006-04-19 06:46:00,1.56785,1.568,1.56776,1.5679,324500004.0
2006-04-19 06:47:00,1.56792,1.56806,1.56792,1.56806,39200000.0
2006-04-19 06:48:00,1.56795,1.56808,1.56781,1.56805,319699998.0
2006-04-19 06:49:00,1.5679,1.56804,1.56787,1.56789,152300001.0
2006-04-19 06:50:00,1.56785,1.5681,1.56785,1.56807,337899996.0
2006-04-19 06:51:00,1.56801,1.56812,1.56793,1.56806,386700000.0
2006-04-19 06:52:00,1.5681,1.56812,1.5679,1.56803,331800001.0
2006-04-19 06:53:00,1.56787,1.56803,1.56787,1.56798,372300001.0
2006-04-19 06:54:00,1.56782,1.56808,1.56782,1.568,258300001.0
2006-04-19 06:55:00,1.56805,1.56805,1.56785,1.56795,245799999.0
2006-04-19 06:56:00,1.56779,1.56801,1.56779,1.5679,192899999.0
2006-04-19 06:57:00,1.56803,1.56808,1.56791,1.56796,242500000.0
2006-04-19 06:58:00,1.56803,1.56812,1.56793,1.56805,202700005.0
2006-04-19 06:59:00,1.568,1.56805,1.56791,1.56795,341800000.0
2006-04-19 07:00:00,1.56798,1.56805,1.56782,1.56793,422299999.0
2006-04-19 07:01:00,1.56795,1.56804,1.56785,1.56797,213399995.0
2006-04-19 07:02:00,1.56797,1.56797,1.56785,1.56785,97500002.0
2006-04-19 07:03:00,1.56792,1.56792,1.56772,1.56772,245300002.0
2006-04-19 07:04:00,1.56765,1.5678,1.56746,1.5677,413300003.0
2006-04-19 07:05:00,1.56768,1.56788,1.56765,1.5678,219800002.0
2006-04-19 07:06:00,1.56769,1.56785,1.56767,1.56774,205300000.0
2006-04-19 07:07:00,1.56764,1.5678,1.56761,1.56764,366800000.0
2006-04-19 07:08:00,1.56764,1.5678,1.56759,1.5677,170100003.0
2006-04-19 07:09:00,1.56779,1.56788,1.56761,1.56761,219000001.0
2006-04-19 07:10:00,1.56777,1.56778,1.56751,1.56767,239000001.0
2006-04-19 07:11:00,1.56767,1.56774,1.56756,1.56763,173800004.0
2006-04-19 07:12:00,1.56772,1.56772,1.56755,1.56765,258800000.0
2006-04-19 07:13:00,1.56755,1.56765,1.5674,1.5674,345500007.0
2006-04-19 07:14:00,1.56732,1.56766,1.56732,1.56753,266100003.0
2006-04-19 07:15:00,1.56757,1.56768,1.56745,1.56759,341500003.0
2006-04-19 07:16:00,1.56752,1.56763,1.56743,1.5676,344400002.0
2006-04-19 07:17:00,1.5676,1.5676,1.5675,1.5675,163800002.0
2006-04-19 07:18:00,1.5676,1.56765,1.56743,1.5675,299899999.0
2006-04-19 07:19:00,1.56741,1.56762,1.56741,1.56761,391400003.0
2006-04-19 07:20:00,1.5674,1.56763,1.5674,1.56757,305200001.0
2006-04-19 07:21:00,1.56743,1.56763,1.56743,1.56743,236300000.0
2006-04-19 07:22:00,1.5674,1.5677,1.5674,1.5677,334699998.0
2006-04-19 07:23:00,1.56753,1.56768,1.56753,1.56768,82299999.0
2006-04-19 07:24:00,1.56775,1.56775,1.56754,1.56754,206300001.0
2006-04-19 07:25:00,1.56768,1.56775,1.56756,1.56764,290400002.0
2006-04-19 07:26:00,1.56782,1.56783,1.56757,1.56767,340900004.0
2006-04-19 07:27:00,1.56772,1.56772,1.56749,1.56756,172100000.0
2006-04-19 07:28:00,1.56769,1.56775,1.56755,1.56767,142600002.0
2006-04-19 07:29:00,1.56763,1.56781,1.56763,1.56781,143900000.0
2006-04-19 07:30:00,1.56779,1.56792,1.5677,1.56784,198900005.0
2006-04-19 07:31:00,1.56784,1.56785,1.56758,1.56758,216000005.0
2006-04-19 07:32:00,1.56785,1.56785,1.56762,1.56762,246000002.0
2006-04-19 07:33:00,1.56781,1.56788,1.56762,1.56781,218700004.0
2006-04-19 07:34:00,1.56788,1.56799,1.5678,1.56785,246200001.0
2006-04-19 07:35:00,1.56795,1.56806,1.56785,1.568,322699994.0
2006-04-19 07:36:00,1.56796,1.56799,1.56787,1.56793,57199999.0
2006-04-19 07:37:00,1.56796,1.56801,1.5678,1.56788,222600002.0
2006-04-19 07:38:00,1.56773,1.56783,1.56772,1.56782,91100000.0
2006-04-19 07:39:00,1.56782,1.56795,1.56774,1.56789,424999999.0
2006-04-19 07:40:00,1.56786,1.56804,1.56781,1.56795,451599994.0
2006-04-19 07:41:00,1.56778,1.56799,1.56774,1.56793,255199997.0
2006-04-19 07:42:00,1.56778,1.56798,1.56777,1.56797,239399999.0
2006-04-19 07:43:00,1.5679,1.56795,1.56776,1.56788,288100002.0
2006-04-19 07:44:00,1.56769,1.56786,1.56762,1.56775,406100006.0
2006-04-19 07:45:00,1.56782,1.56782,1.56762,1.56764,349099993.0
2006-04-19 07:46:00,1.56778,1.56784,1.56772,1.56781,95899999.0
2006-04-19 07:47:00,1.56781,1.56798,1.56781,1.5679,248899998.0
2006-04-19 07:48:00,1.56792,1.56796,1.56776,1.5678,388299999.0
2006-04-19 07:49:00,1.56781,1.56795,1.5678,1.5679,178300000.0
2006-04-19 07:50:00,1.56794,1.56806,1.56781,1.56792,322099997.0
2006-04-19 07:51:00,1.56795,1.56805,1.56768,1.56768,364899995.0
2006-04-19 07:52:00,1.56784,1.56787,1.56773,1.56777,72299999.0
2006-04-19 07:53:00,1.56778,1.56778,1.56766,1.56766,60000000.0
2006-04-19 07:54:00,1.56752,1.56787,1.56752,1.56787,280300002.0
2006-04-19 07:55:00,1.56782,1.5679,1.56775,1.56781,241300000.0
2006-04-19 07:56:00,1.56789,1.56792,1.56786,1.5679,34500000.0
2006-04-19 07:57:00,1.56775,1.56787,1.56771,1.56777,245400000.0
2006-04-19 07:58:00,1.5678,1.56793,1.56769,1.5678,142199998.0
2006-04-19 07:59:00,1.5679,1.56797,1.56776,1.56789,203400000.0
2006-04-19 08:00:00,1.56793,1.568,1.56777,1.5679,357900007.0
2006-04-19 08:01:00,1.56783,1.56805,1.56776,1.56805,368100001.0
2006-04-19 08:02:00,1.56792,1.56801,1.56772,1.56798,204100001.0
2006-04-19 08:03:00,1.56782,1.56804,1.56779,1.56802,400100005.0
2006-04-19 08:04:00,1.56798,1.56801,1.5678,1.56795,540799993.0
2006-04-19 08:05:00,1.56795,1.56795,1.56771,1.56771,349800005.0
2006-04-19 08:06:00,1.56787,1.56787,1.56745,1.56745,332100004.0
2006-04-19 08:07:00,1.56756,1.56774,1.56745,1.56774,316900004.0
2006-04-19 08:08:00,1.56756,1.56756,1.56742,1.56743,78300000.0
2006-04-19 08:09:00,1.56733,1.56757,1.56724,1.56744,350699997.0
2006-04-19 08:10:00,1.56717,1.56758,1.56717,1.56757,188100002.0
2006-04-19 08:11:00,1.56753,1.56767,1.5674,1.56765,319500003.0
2006-04-19 08:12:00,1.56755,1.5677,1.56744,1.56749,295100003.0
2006-04-19 08:13:00,1.56759,1.56775,1.56746,1.56764,350900003.0
2006-04-19 08:14:00,1.5677,1.5677,1.56739,1.56739,346299999.0
2006-04-19 08:15:00,1.56754,1.56762,1.56746,1.56755,96800001.0
2006-04-19 08:16:00,1.56734,1.56741,1.56717,1.56728,59899998.0
2006-04-19 08:17:00,1.56741,1.56745,1.56724,1.56727,316699999.0
2006-04-19 08:18:00,1.56733,1.56735,1.56713,1.56714,342700000.0
2006-04-19 08:19:00,1.56719,1.56738,1.56719,1.56737,303900004.0
2006-04-19 08:20:00,1.56727,1.56735,1.56713,1.5673,343399993.0
2006-04-19 08:21:00,1.56738,1.56738,1.56718,1.56736,206600002.0
2006-04-19 08:22:00,1.56729,1.56733,1.56714,1.56714,190999996.0
2006-04-19 08:23:00,1.56725,1.56734,1.56703,1.56718,475900001.0
2006-04-19 08:24:00,1.5673,1.5673,1.567,1.56728,274899997.0
2006-04-19 08:25:00,1.56719,1.56719,1.56702,1.56705,161700000.0
2006-04-19 08:26:00,1.56726,1.56726,1.56704,1.56723,376200003.0
2006-04-19 08:27:00,1.56721,1.56721,1.56695,1.56695,158200000.0
2006-04-19 08:28:00,1.56688,1.56704,1.56684,1.56697,271100003.0
2006-04-19 08:29:00,1.56685,1.56708,1.56683,1.56706,309000003.0
2006-04-19 08:30:00,1.567,1.56715,1.56686,1.56712,275999998.0
2006-04-19 08:31:00,1.56694,1.56711,1.56674,1.56694,105700000.0
2006-04-19 08:32:00,1.56695,1.56702,1.56682,1.56682,236500001.0
2006-04-19 08:33:00,1.5669,1.5669,1.56663,1.56666,196499999.0
2006-04-19 08:34:00,1.56673,1.56677,1.56658,1.56669,322299999.0
2006-04-19 08:35:00,1.56667,1.56684,1.56662,1.56669,238000001.0
2006-04-19 08:36:00,1.5668,1.56685,1.5668,1.56685,35100001.0
2006-04-19 08:37:00,1.56683,1.56696,1.56676,1.56686,275100002.0
2006-04-19 08:38:00,1.5668,1.56688,1.56663,1.5667,313199998.0
2006-04-19 08:39:00,1.56662,1.5667,1.5665,1.56657,496499992.0
2006-04-19 08:40:00,1.56663,1.56684,1.56659,1.5668,369100010.0
2006-04-19 08:41:00,1.56681,1.56681,1.56654,1.56664,295199997.0
2006-04-19 08:42:00,1.56681,1.56683,1.56667,1.56671,254600000.0
2006-04-19 08:43:00,1.56674,1.56683,1.56661,1.56674,315500002.0
2006-04-19 08:44:00,1.56664,1.56678,1.56656,1.56665,320299997.0
2006-04-19 08:45:00,1.56669,1.56675,1.56643,1.56675,377800009.0
2006-04-19 08:46:00,1.56653,1.56678,1.56653,1.56678,176600002.0
2006-04-19 08:47:00,1.56679,1.56682,1.56662,1.56665,407200003.0
2006-04-19 08:48:00,1.56666,1.56686,1.56652,1.56676,302100004.0
2006-04-19 08:49:00,1.5666,1.56679,1.56655,1.56671,286300003.0
2006-04-19 08:50:00,1.56673,1.56685,1.56658,1.56675,379800008.0
2006-04-19 08:51:00,1.56665,1.56683,1.56665,1.56683,83300001.0
2006-04-19 08:52:00,1.56697,1.56697,1.5667,1.56676,475300004.0
2006-04-19 08:53:00,1.56692,1.56711,1.56685,1.56702,137100000.0
2006-04-19 08:54:00,1.56687,1.5671,1.56684,1.56693,205500000.0
2006-04-19 08:55:00,1.56694,1.56697,1.56671,1.56679,440000006.0
2006-04-19 08:56:00,1.56691,1.56691,1.56674,1.56679,133599998.0
2006-04-19 08:57:00,1.56692,1.56692,1.56671,1.56671,70300001.0
2006-04-19 08:58:00,1.56687,1.56702,1.56674,1.56692,87700000.0
2006-04-19 08:59:00,1.56684,1.56703,1.56673,1.56703,284499998.0
2006-04-19 09:00:00,1.56678,1.56702,1.56678,1.56702,177900001.0
2006-04-19 09:01:00,1.56698,1.56706,1.56674,1.56678,368899997.0
2006-04-19 09:02:00,1.56675,1.56693,1.56675,1.56693,304199999.0
2006-04-19 09:03:00,1.56678,1.56701,1.56673,1.56688,377800004.0
2006-04-19 09:04:00,1.56679,1.56696,1.56679,1.56696,263800001.0
2006-04-19 09:05:00,1.56679,1.567,1.56677,1.56682,198600000.0
2006-04-19 09:06:00,1.56691,1.56698,1.56678,1.56689,264100005.0
2006-04-19 09:07:00,1.56693,1.56693,1.56675,1.5668,100700001.0
2006-04-19 09:08:00,1.56678,1.56697,1.56677,1.56678,301800002.0
2006-04-19 09:09:00,1.5669,1.56693,1.56671,1.5668,267099996.0
2006-04-19 09:10:00,1.5668,1.5669,1.5668,1.5669,54299999.0
2006-04-19 09:11:00,1.56672,1.56693,1.56672,1.56684,265700005.0
2006-04-19 09:12:00,1.56675,1.56689,1.56668,1.56669,355199997.0
2006-04-19 09:13:00,1.56672,1.56681,1.56662,1.56664,289700001.0
2006-04-19 09:14:00,1.56675,1.56675,1.56655,1.5666,170799998.0
2006-04-19 09:15:00,1.56665,1.5669,1.56665,1.56688,415499999.0
2006-04-19 09:16:00,1.56683,1.56696,1.56673,1.56691,263599998.0
2006-04-19 09:17:00,1.56685,1.56706,1.5668,1.5669,308700004.0
2006-04-19 09:18:00,1.56704,1.56712,1.56691,1.56712,312900004.0
2006-04-19 09:19:00,1.56705,1.5671,1.56692,1.56698,26400000.0
2006-04-19 09:20:00,1.56714,1.56714,1.56686,1.56686,134000000.0
2006-04-19 09:21:00,1.56706,1.56715,1.56683,1.56694,265400000.0
2006-04-19 09:22:00,1.56695,1.56709,1.56691,1.56708,379700004.0
2006-04-19 09:23:00,1.56698,1.56713,1.56695,1.56701,182800001.0
2006-04-19 09:24:00,1.56703,1.5673,1.56701,1.5673,348899999.0
2006-04-19 09:25:00,1.56731,1.56754,1.5672,1.56741,218800000.0
2006-04-19 09:26:00,1.56748,1.56756,1.56742,1.56749,66000000.0
2006-04-19 09:27:00,1.56747,1.56756,1.56724,1.5675,208900000.0
2006-04-19 09:28:00,1.56745,1.56755,1.56732,1.56745,218099999.0
2006-04-19 09:29:00,1.56735,1.56747,1.56726,1.56742,193499998.0
2006-04-19 09:30:00,1.56744,1.56758,1.56739,1.56744,268200002.0
2006-04-19 09:31:00,1.56737,1.56754,1.56729,1.56745,385599999.0
2006-04-19 09:32:00,1.56745,1.5675,1.56728,1.5673,362299999.0
2006-04-19 09:33:00,1.56738,1.56747,1.56723,1.5674,232800002.0
2006-04-19 09:34:00,1.56722,1.56749,1.56722,1.56742,178199999.0
2006-04-19 09:35:00,1.56745,1.56753,1.56735,1.56746,273199998.0
2006-04-19 09:36:00,1.56733,1.56752,1.56732,1.56734,277999999.0
2006-04-19 09:37:00,1.56733,1.56763,1.5672,1.56763,380400001.0
2006-04-19 09:38:00,1.56758,1.56761,1.56738,1.56744,245399998.0
2006-04-19 09:39:00,1.5676,1.56771,1.56757,1.56771,118699998.0
2006-04-19 09:40:00,1.56771,1.56771,1.56743,1.56751,297900000.0
2006-04-19 09:41:00,1.56761,1.56761,1.56735,1.5674,335600004.0
2006-04-19 09:42:00,1.56731,1.56759,1.56731,1.56748,286200006.0
2006-04-19 09:43:00,1.56749,1.56764,1.56728,1.56757,300099996.0
2006-04-19 09:44:00,1.56753,1.56766,1.56739,1.56755,265999997.0
2006-04-19 09:45:00,1.56754,1.56768,1.56748,1.56767,342999998.0
2006-04-19 09:46:00,1.5676,1.56765,1.5676,1.56765,46900000.0
2006-04-19 09:47:00,1.5676,1.56765,1.56748,1.5675,176600000.0
2006-04-19 09:48:00,1.56748,1.56764,1.56739,1.56747,573400008.0
2006-04-19 09:49:00,1.56751,1.56751,1.56736,1.56746,195200002.0
2006-04-19 09:50:00,1.56742,1.56751,1.56724,1.56751,328800000.0
2006-04-19 09:51:00,1.56747,1.56755,1.5674,1.5674,203000002.0
2006-04-19 09:52:00,1.56759,1.56761,1.56739,1.56744,292999998.0
2006-04-19 09:53:00,1.56745,1.56764,1.5674,1.56762,432099995.0
2006-04-19 09:54:00,1.56759,1.56759,1.56738,1.56738,251499999.0
2006-04-19 09:55:00,1.56735,1.56759,1.56717,1.56746,302700002.0
2006-04-19 09:56:00,1.56734,1.56736,1.56722,1.56724,151800004.0
2006-04-19 09:57:00,1.5673,1.56737,1.5672,1.5673,421900004.0
2006-04-19 09:58:00,1.56727,1.56727,1.56717,1.56719,65400000.0
2006-04-19 09:59:00,1.56709,1.56724,1.56703,1.56713,200399999.0
2006-04-19 10:00:00,1.56713,1.56723,1.56705,1.56708,208900000.0
2006-04-19 10:01:00,1.56728,1.56739,1.56715,1.56727,249200001.0
2006-04-19 10:02:00,1.5671,1.56731,1.56705,1.56726,363200007.0
2006-04-19 10:03:00,1.56716,1.56733,1.56712,1.56733,392599995.0
2006-04-19 10:04:00,1.56741,1.56744,1.56737,1.56738,75799998.0
2006-04-19 10:05:00,1.56738,1.56757,1.5672,1.56739,468500004.0
2006-04-19 10:06:00,1.56728,1.56744,1.56723,1.5674,335500002.0
2006-04-19 10:07:00,1.56739,1.56748,1.56719,1.56741,304900006.0
2006-04-19 10:08:00,1.56741,1.56758,1.56728,1.56747,433300000.0
2006-04-19 10:09:00,1.56745,1.56753,1.56732,1.56739,193299999.0
2006-04-19 10:10:00,1.56749,1.5675,1.56732,1.56735,421600007.0
2006-04-19 10:11:00,1.56749,1.56765,1.56746,1.56746,400300002.0
2006-04-19 10:12:00,1.56762,1.56769,1.56741,1.56741,288100003.0
2006-04-19 10:13:00,1.56753,1.56761,1.56747,1.56754,72000000.0
2006-04-19 10:14:00,1.5675,1.56758,1.56735,1.56758,405199996.0
2006-04-19 10:15:00,1.56751,1.56758,1.56741,1.56741,282799996.0
2006-04-19 10:16:00,1.56757,1.56761,1.56738,1.56742,357700001.0
2006-04-19 10:17:00,1.56754,1.56757,1.56734,1.56734,315699997.0
2006-04-19 10:18:00,1.56747,1.56751,1.5673,1.56741,248499999.0
2006-04-19 10:19:00,1.56737,1.56747,1.56726,1.5674,243899999.0
2006-04-19 10:20:00,1.56716,1.56749,1.56716,1.5674,238999999.0
2006-04-19 10:21:00,1.56722,1.56749,1.56722,1.56745,216400000.0
2006-04-19 10:22:00,1.56741,1.56757,1.56734,1.56745,331900004.0
2006-04-19 10:23:00,1.56752,1.56752,1.56727,1.56733,460700001.0
2006-04-19 10:24:00,1.56723,1.56732,1.56706,1.56731,252600004.0
2006-04-19 10:25:00,1.56727,1.5674,1.56708,1.56726,562800007.0
2006-04-19 10:26:00,1.56733,1.56746,1.56725,1.56736,298500004.0
2006-04-19 10:27:00,1.56729,1.56747,1.56724,1.56745,238200002.0
2006-04-19 10:28:00,1.56737,1.56744,1.56728,1.5674,196000001.0
2006-04-19 10:29:00,1.56735,1.56742,1.56725,1.56737,111099999.0
2006-04-19 10:30:00,1.56736,1.56741,1.56714,1.56728,330200002.0
2006-04-19 10:31:00,1.56725,1.56741,1.56714,1.56735,272999999.0
2006-04-19 10:32:00,1.56736,1.56745,1.56723,1.56723,312600002.0
2006-04-19 10:33:00,1.56734,1.56749,1.56721,1.56732,234200002.0
2006-04-19 10:34:00,1.56745,1.56745,1.56715,1.56715,347300002.0
2006-04-19 10:35:00,1.56733,1.56745,1.56721,1.56721,321900003.0
2006-04-19 10:36:00,1.5674,1.56747,1.56732,1.56734,221300003.0
2006-04-19 10:37:00,1.56731,1.56743,1.56723,1.56743,310300001.0
2006-04-19 10:38:00,1.56745,1.56751,1.56729,1.56732,234299999.0
2006-04-19 10:39:00,1.5674,1.56753,1.56732,1.56745,305800001.0
2006-04-19 10:40:00,1.56738,1.56752,1.56734,1.56743,355399999.0
2006-04-19 10:41:00,1.56747,1.56753,1.56731,1.56731,370200001.0
2006-04-19 10:42:00,1.56746,1.56758,1.56731,1.56742,135799999.0
2006-04-19 10:43:00,1.56756,1.56759,1.56719,1.56748,492999999.0
2006-04-19 10:44:00,1.56744,1.56753,1.56724,1.56743,420900001.0
2006-04-19 10:45:00,1.56746,1.56751,1.5673,1.56751,176600000.0
2006-04-19 10:46:00,1.56741,1.56743,1.56725,1.56737,240599998.0
2006-04-19 10:47:00,1.56739,1.56747,1.56722,1.56737,125900000.0
2006-04-19 10:48:00,1.56734,1.56749,1.56723,1.56738,336799998.0
2006-04-19 10:49:00,1.5674,1.5675,1.56726,1.56726,397499995.0
2006-04-19 10:50:00,1.5673,1.56734,1.56716,1.56726,319600000.0
2006-04-19 10:51:00,1.56722,1.56735,1.56705,1.56726,338400006.0
2006-04-19 10:52:00,1.5673,1.56738,1.56716,1.56725,320600000.0
2006-04-19 10:53:00,1.56729,1.56741,1.56725,1.56741,136600002.0
2006-04-19 10:54:00,1.56728,1.56746,1.56728,1.5674,251300001.0
2006-04-19 10:55:00,1.56735,1.56745,1.56722,1.56724,396900000.0
2006-04-19 10:56:00,1.56737,1.56744,1.56719,1.56729,238000000.0
2006-04-19 10:57:00,1.56711,1.56728,1.56709,1.56726,278399997.0
2006-04-19 10:58:00,1.56714,1.56718,1.56704,1.56715,259700001.0
2006-04-19 10:59:00,1.56712,1.56729,1.56708,1.56708,332300003.0
2006-04-19 11:00:00,1.56711,1.56736,1.56711,1.56725,353500001.0
2006-04-19 11:01:00,1.56733,1.56733,1.56709,1.56728,180700004.0
2006-04-19 11:02:00,1.56732,1.56732,1.56711,1.56727,285200000.0
2006-04-19 11:03:00,1.56731,1.56738,1.56718,1.56722,413700000.0
2006-04-19 11:04:00,1.56728,1.56736,1.56706,1.56718,328200001.0
2006-04-19 11:05:00,1.56729,1.56736,1.56717,1.56729,294999999.0
2006-04-19 11:06:00,1.56731,1.56739,1.56718,1.56737,340300001.0
2006-04-19 11:07:00,1.56728,1.56735,1.5672,1.5673,202100003.0
2006-04-19 11:08:00,1.56724,1.56737,1.5672,1.56726,324500003.0
2006-04-19 11:09:00,1.56731,1.56743,1.56714,1.56734,157500000.0
2006-04-19 11:10:00,1.56737,1.56737,1.56717,1.56719,209300002.0
2006-04-19 11:11:00,1.5674,1.56746,1.56725,1.56731,316200000.0
2006-04-19 11:12:00,1.5672,1.56736,1.56716,1.5673,281999999.0
2006-04-19 11:13:00,1.56718,1.56732,1.5671,1.5673,376200003.0
2006-04-19 11:14:00,1.56724,1.56736,1.56714,1.56728,262699996.0
2006-04-19 11:15:00,1.56731,1.56734,1.5671,1.56726,299700002.0
2006-04-19 11:16:00,1.56718,1.56735,1.56715,1.56735,164499999.0
2006-04-19 11:17:00,1.56714,1.5674,1.56714,1.56731,259400000.0
2006-04-19 11:18:00,1.56717,1.56731,1.56707,1.56707,280499998.0
2006-04-19 11:19:00,1.56712,1.56718,1.56702,1.5671,258900000.0
2006-04-19 11:20:00,1.56713,1.56724,1.56699,1.56702,531900004.0
2006-04-19 11:21:00,1.56716,1.56717,1.56695,1.56705,401500003.0
2006-04-19 11:22:00,1.56677,1.56697,1.56675,1.56693,198199998.0
2006-04-19 11:23:00,1.56684,1.56705,1.56683,1.56688,177200000.0
2006-04-19 11:24:00,1.56701,1.56713,1.56686,1.56698,478700002.0
2006-04-19 11:25:00,1.56701,1.5672,1.56686,1.5672,237999999.0
2006-04-19 11:26:00,1.56709,1.56727,1.56709,1.56725,190900002.0
2006-04-19 11:27:00,1.56712,1.56726,1.56707,1.56717,207599998.0
2006-04-19 11:28:00,1.56698,1.56719,1.56698,1.5671,248300001.0
2006-04-19 11:29:00,1.56708,1.56716,1.56697,1.56697,375000005.0
2006-04-19 11:30:00,1.56708,1.56708,1.56681,1.56698,482399997.0
2006-04-19 11:31:00,1.56702,1.56711,1.56695,1.56698,434300000.0
2006-04-19 11:32:00,1.56709,1.56709,1.56687,1.56698,404800000.0
2006-04-19 11:33:00,1.56701,1.56717,1.56693,1.56711,343899998.0
2006-04-19 11:34:00,1.56703,1.56723,1.56699,1.56723,399999996.0
2006-04-19 11:35:00,1.56717,1.56739,1.56714,1.56732,231799998.0
2006-04-19 11:36:00,1.56735,1.56735,1.56714,1.56721,237200001.0
2006-04-19 11:37:00,1.56717,1.56735,1.56717,1.56735,313600003.0
2006-04-19 11:38:00,1.56738,1.56749,1.56729,1.5674,456600004.0
2006-04-19 11:39:00,1.56736,1.56737,1.5672,1.56722,245500001.0
2006-04-19 11:40:00,1.56727,1.5674,1.56715,1.56727,153799998.0
2006-04-19 11:41:00,1.5673,1.56736,1.56713,1.56722,290000000.0
2006-04-19 11:42:00,1.56704,1.56735,1.56704,1.56735,231600002.0
2006-04-19 11:43:00,1.56713,1.56732,1.56713,1.5673,468700004.0
2006-04-19 11:44:00,1.56713,1.56728,1.56706,1.56728,104900000.0
2006-04-19 11:45:00,1.5673,1.56738,1.56716,1.5672,231500001.0
2006-04-19 11:46:00,1.56715,1.56733,1.56713,1.56726,235800003.0
2006-04-19 11:47:00,1.56722,1.56733,1.56702,1.56729,268300003.0
2006-04-19 11:48:00,1.5673,1.5673,1.56704,1.56712,235400001.0
2006-04-19 11:49:00,1.56706,1.56735,1.56706,1.56725,341300006.0
2006-04-19 11:50:00,1.5673,1.56737,1.56722,1.56725,302000002.0
2006-04-19 11:51:00,1.5673,1.56732,1.56701,1.56715,356599999.0
2006-04-19 11:52:00,1.5672,1.5673,1.56706,1.56723,253099999.0
2006-04-19 11:53:00,1.56721,1.56736,1.56719,1.56734,306200000.0
2006-04-19 11:54:00,1.56723,1.56733,1.567,1.56715,272699999.0
2006-04-19 11:55:00,1.56699,1.56732,1.56699,1.56726,335800001.0
2006-04-19 11:56:00,1.56707,1.5673,1.56701,1.5673,280400001.0
2006-04-19 11:57:00,1.56707,1.56737,1.56707,1.56736,343100003.0
2006-04-19 11:58:00,1.56736,1.56744,1.56723,1.5674,349399996.0
2006-04-19 11:59:00,1.56732,1.56761,1.56732,1.56761,330899998.0
2006-04-19 12:00:00,1.56768,1.56772,1.56748,1.56748,374400000.0
2006-04-19 12:01:00,1.56752,1.56765,1.56731,1.56731,281300001.0
2006-04-19 12:02:00,1.56735,1.5674,1.56704,1.56707,354500000.0
2006-04-19 12:03:00,1.56695,1.56695,1.56659,1.56679,291699999.0
2006-04-19 12:04:00,1.56687,1.56692,1.56665,1.56665,267299995.0
2006-04-19 12:05:00,1.5668,1.5669,1.5666,1.56664,297099997.0
2006-04-19 12:06:00,1.5668,1.5669,1.5666,1.56683,251099995.0
2006-04-19 12:07:00,1.56682,1.5669,1.56666,1.56666,200000001.0
2006-04-19 12:08:00,1.56681,1.56693,1.56671,1.5668,426199993.0
2006-04-19 12:09:00,1.56673,1.56686,1.56666,1.56685,298100000.0
2006-04-19 12:10:00,1.56673,1.56682,1.56652,1.5667,122600000.0
2006-04-19 12:11:00,1.56677,1.56679,1.56647,1.56664,407299998.0
2006-04-19 12:12:00,1.56667,1.56678,1.56658,1.56668,289300002.0
2006-04-19 12:13:00,1.56675,1.56675,1.56658,1.56661,285100003.0
2006-04-19 12:14:00,1.56674,1.56683,1.5667,1.56678,162699998.0
2006-04-19 12:15:00,1.56685,1.56685,1.56665,1.56677,156000000.0
2006-04-19 12:16:00,1.56661,1.56685,1.56661,1.5668,237499998.0
2006-04-19 12:17:00,1.56683,1.56683,1.56665,1.56674,348200004.0
2006-04-19 12:18:00,1.56667,1.56681,1.56664,1.56677,187799999.0
2006-04-19 12:19:00,1.56678,1.56682,1.5667,1.56675,87900000.0
2006-04-19 12:20:00,1.56683,1.56683,1.56659,1.56668,285000004.0
2006-04-19 12:21:00,1.56672,1.56704,1.56671,1.56671,278200003.0
2006-04-19 12:22:00,1.56689,1.56722,1.56689,1.56722,409400001.0
2006-04-19 12:23:00,1.56721,1.56733,1.56705,1.56718,172300000.0
2006-04-19 12:24:00,1.56725,1.56733,1.56717,1.56726,141099998.0
2006-04-19 12:25:00,1.5673,1.56743,1.56716,1.56725,482400003.0
2006-04-19 12:26:00,1.5673,1.56758,1.5673,1.5674,442899996.0
2006-04-19 12:27:00,1.56758,1.56778,1.56758,1.56769,174300000.0
2006-04-19 12:28:00,1.56748,1.56783,1.56748,1.56757,162800000.0
2006-04-19 12:29:00,1.56744,1.56769,1.56744,1.56757,126000002.0
2006-04-19 12:30:00,1.56751,1.56751,1.56731,1.56736,283900001.0
2006-04-19 12:31:00,1.56747,1.56755,1.56734,1.56755,182500000.0
2006-04-19 12:32:00,1.56755,1.56755,1.56729,1.56736,325399996.0
2006-04-19 12:33:00,1.56752,1.56755,1.56741,1.56745,203300000.0
2006-04-19 12:34:00,1.56758,1.56761,1.56746,1.5676,340299996.0
2006-04-19 12:35:00,1.56753,1.56763,1.56747,1.56751,207700004.0
2006-04-19 12:36:00,1.56753,1.56767,1.56751,1.56761,229299997.0
2006-04-19 12:37:00,1.5676,1.56765,1.56746,1.56765,271400004.0
2006-04-19 12:38:00,1.56751,1.56769,1.56748,1.56758,235499999.0
2006-04-19 12:39:00,1.56752,1.56773,1.56752,1.56771,257500004.0
2006-04-19 12:40:00,1.56773,1.56775,1.56748,1.56757,281599995.0
2006-04-19 12:41:00,1.5677,1.56782,1.56753,1.56753,366499999.0
2006-04-19 12:42:00,1.56757,1.5677,1.56752,1.56753,248499997.0
2006-04-19 12:43:00,1.56763,1.56763,1.5674,1.5675,337799999.0
2006-04-19 12:44:00,1.5675,1.5676,1.56734,1.5674,289499998.0
2006-04-19 12:45:00,1.5675,1.56769,1.5675,1.56757,264300002.0
2006-04-19 12:46:00,1.56764,1.56767,1.56743,1.56751,331600004.0
2006-04-19 12:47:00,1.56741,1.56765,1.56741,1.56765,240100001.0
2006-04-19 12:48:00,1.56753,1.56771,1.56738,1.56761,276899996.0
2006-04-19 12:49:00,1.5676,1.56775,1.56759,1.56775,333500002.0
2006-04-19 12:50:00,1.56779,1.56806,1.56774,1.56782,172800000.0
2006-04-19 12:51:00,1.56806,1.56807,1.56789,1.56795,202399999.0
2006-04-19 12:52:00,1.56786,1.56805,1.56761,1.56781,379599999.0
2006-04-19 12:53:00,1.56791,1.56803,1.56766,1.56793,324599999.0
2006-04-19 12:54:00,1.56803,1.56807,1.56788,1.568,484100001.0
2006-04-19 12:55:00,1.56791,1.568,1.56777,1.56777,89300000.0
2006-04-19 12:56:00,1.56758,1.56776,1.56757,1.56769,346199999.0
2006-04-19 12:57:00,1.56755,1.56778,1.56755,1.56778,264400001.0
2006-04-19 12:58:00,1.56765,1.56782,1.56763,1.56778,232500003.0
2006-04-19 12:59:00,1.56777,1.56796,1.56766,1.56782,114900001.0
2006-04-19 13:00:00,1.56795,1.56802,1.56781,1.56783,379400005.0
2006-04-19 13:01:00,1.56786,1.56794,1.56769,1.56776,409499999.0
2006-04-19 13:02:00,1.56782,1.56822,1.56771,1.56822,239400000.0
2006-04-19 13:03:00,1.56817,1.56831,1.56813,1.56817,254800000.0
2006-04-19 13:04:00,1.56782,1.56812,1.56782,1.5681,289200003.0
2006-04-19 13:05:00,1.56805,1.56817,1.56795,1.56808,415600002.0
2006-04-19 13:06:00,1.56811,1.56817,1.56792,1.56797,301299997.0
2006-04-19 13:07:00,1.56806,1.56819,1.56793,1.56793,189400000.0
2006-04-19 13:08:00,1.56809,1.56824,1.56797,1.56797,407900000.0
2006-04-19 13:09:00,1.56821,1.56846,1.56817,1.56826,280999998.0
2006-04-19 13:10:00,1.56825,1.56835,1.56812,1.56823,232099999.0
2006-04-19 13:11:00,1.56849,1.56888,1.56836,1.56883,396300000.0
2006-04-19 13:12:00,1.56885,1.56894,1.56868,1.56873,281500000.0
2006-04-19 13:13:00,1.56872,1.56892,1.5687,1.56878,237500000.0
2006-04-19 13:14:00,1.56888,1.56896,1.56867,1.56885,239999998.0
2006-04-19 13:15:00,1.56884,1.56898,1.56881,1.56891,407700004.0
2006-04-19 13:16:00,1.56879,1.56893,1.56871,1.5688,376200000.0
2006-04-19 13:17:00,1.56872,1.56873,1.56862,1.56868,57200002.0
2006-04-19 13:18:00,1.56856,1.56866,1.56835,1.56835,324700004.0
2006-04-19 13:19:00,1.56845,1.56862,1.56841,1.56857,284300001.0
2006-04-19 13:20:00,1.5686,1.56867,1.56849,1.56857,241299997.0
2006-04-19 13:21:00,1.56864,1.56867,1.56847,1.56847,103900000.0
2006-04-19 13:22:00,1.56855,1.56859,1.56842,1.56842,332999997.0
2006-04-19 13:23:00,1.56855,1.56855,1.56824,1.56824,384600007.0
2006-04-19 13:24:00,1.56845,1.56853,1.56827,1.56845,339800005.0
2006-04-19 13:25:00,1.56848,1.56855,1.5682,1.56835,323300003.0
2006-04-19 13:26:00,1.56847,1.56858,1.56827,1.56827,245100000.0
2006-04-19 13:27:00,1.56834,1.56856,1.56834,1.56845,237500001.0
2006-04-19 13:28:00,1.56821,1.56853,1.56821,1.56853,184900004.0
2006-04-19 13:29:00,1.56834,1.56855,1.56834,1.56848,215300002.0
2006-04-19 13:30:00,1.56838,1.56847,1.56829,1.5684,180400000.0
2006-04-19 13:31:00,1.5684,1.5684,1.56818,1.56823,408200002.0
2006-04-19 13:32:00,1.56827,1.56848,1.56827,1.56845,211799995.0
2006-04-19 13:33:00,1.56826,1.56846,1.56826,1.56827,199100001.0
2006-04-19 13:34:00,1.56832,1.5684,1.56816,1.56832,161400000.0
2006-04-19 13:35:00,1.5682,1.56837,1.56814,1.56827,355999999.0
2006-04-19 13:36:00,1.56824,1.56834,1.56809,1.56829,261200002.0
2006-04-19 13:37:00,1.56822,1.56822,1.56796,1.56796,216500002.0
2006-04-19 13:38:00,1.56797,1.56813,1.56797,1.56813,262599997.0
2006-04-19 13:39:00,1.56818,1.56826,1.56811,1.56812,253899999.0
2006-04-19 13:40:00,1.56825,1.56833,1.56808,1.56816,428200005.0
2006-04-19 13:41:00,1.56814,1.56828,1.56801,1.56817,58500000.0
2006-04-19 13:42:00,1.56823,1.56845,1.56823,1.56845,136600002.0
2006-04-19 13:43:00,1.56854,1.56854,1.56835,1.5685,250200003.0
2006-04-19 13:44:00,1.56834,1.56847,1.56826,1.56847,222800002.0
2006-04-19 13:45:00,1.56834,1.56846,1.56816,1.56839,269200004.0
2006-04-19 13:46:00,1.56855,1.56862,1.56841,1.56851,283600000.0
2006-04-19 13:47:00,1.56852,1.56876,1.56846,1.56861,304600002.0
2006-04-19 13:48:00,1.56874,1.56874,1.56848,1.56859,351899999.0
2006-04-19 13:49:00,1.56862,1.56884,1.56857,1.56861,369899999.0
2006-04-19 13:50:00,1.56862,1.56862,1.56838,1.56839,302999998.0
2006-04-19 13:51:00,1.56847,1.56868,1.56836,1.56852,265900004.0
2006-04-19 13:52:00,1.56861,1.56869,1.56841,1.5686,384000004.0
2006-04-19 13:53:00,1.56861,1.56867,1.56848,1.5686,202400000.0
2006-04-19 13:54:00,1.56862,1.5687,1.56844,1.56866,312700002.0
2006-04-19 13:55:00,1.56864,1.56868,1.56837,1.56837,420199999.0
2006-04-19 13:56:00,1.56835,1.56843,1.5682,1.56843,169400000.0
2006-04-19 13:57:00,1.56831,1.56846,1.56829,1.56836,248799999.0
2006-04-19 13:58:00,1.56836,1.56841,1.56817,1.56832,380199996.0
2006-04-19 13:59:00,1.56809,1.56835,1.56809,1.56835,235300000.0
2006-04-19 14:00:00,1.56829,1.56842,1.56818,1.56828,357199996.0
2006-04-19 14:01:00,1.56828,1.56842,1.56814,1.56827,357100001.0
2006-04-19 14:02:00,1.56837,1.56853,1.56835,1.5685,409800006.0
2006-04-19 14:03:00,1.5683,1.56853,1.56808,1.56841,272499999.0
2006-04-19 14:04:00,1.56836,1.56856,1.56832,1.5685,241700002.0
2006-04-19 14:05:00,1.56844,1.56862,1.56831,1.56856,276200002.0
2006-04-19 14:06:00,1.56852,1.5686,1.56835,1.56858,425900000.0
2006-04-19 14:07:00,1.56859,1.56867,1.56851,1.56852,355699996.0
2006-04-19 14:08:00,1.56858,1.56862,1.56843,1.56843,177200000.0
2006-04-19 14:09:00,1.56858,1.56866,1.56842,1.56843,389500002.0
2006-04-19 14:10:00,1.56855,1.56857,1.56841,1.56841,313500001.0
2006-04-19 14:11:00,1.5686,1.56873,1.56851,1.56851,169399999.0
2006-04-19 14:12:00,1.56842,1.56863,1.56842,1.56859,282799997.0
2006-04-19 14:13:00,1.5687,1.56873,1.56848,1.56863,135000000.0
2006-04-19 14:14:00,1.56853,1.56864,1.56844,1.56844,320700003.0
2006-04-19 14:15:00,1.56867,1.56868,1.56851,1.56858,304399998.0
2006-04-19 14:16:00,1.56862,1.56862,1.56839,1.56844,159599999.0
2006-04-19 14:17:00,1.5684,1.56846,1.56821,1.5683,417099998.0
2006-04-19 14:18:00,1.56832,1.56841,1.56817,1.56828,347600000.0
2006-04-19 14:19:00,1.56837,1.56844,1.56824,1.5684,358200002.0
2006-04-19 14:20:00,1.56822,1.56842,1.56801,1.56842,404999997.0
2006-04-19 14:21:00,1.56829,1.56843,1.5682,1.56822,243000001.0
2006-04-19 14:22:00,1.56827,1.56843,1.5682,1.56827,337099996.0
2006-04-19 14:23:00,1.56834,1.56843,1.56816,1.56827,412799998.0
2006-04-19 14:24:00,1.56831,1.56853,1.5683,1.56837,316599998.0
2006-04-19 14:25:00,1.56847,1.56849,1.56835,1.5684,260100001.0
2006-04-19 14:26:00,1.56828,1.56845,1.56811,1.56827,331400001.0
2006-04-19 14:27:00,1.56839,1.56849,1.56811,1.5684,472999993.0
2006-04-19 14:28:00,1.56835,1.56846,1.56822,1.56829,318700001.0
2006-04-19 14:29:00,1.56824,1.56838,1.56811,1.56823,193500002.0
2006-04-19 14:30:00,1.56822,1.56845,1.56807,1.56818,328999998.0
2006-04-19 14:31:00,1.56824,1.56835,1.5679,1.56805,374099996.0
2006-04-19 14:32:00,1.5684,1.56847,1.56819,1.56829,351700001.0
2006-04-19 14:33:00,1.56829,1.56858,1.56826,1.56848,270400004.0
2006-04-19 14:34:00,1.5685,1.56854,1.56822,1.56825,279899996.0
2006-04-19 14:35:00,1.56814,1.5684,1.56788,1.56805,421799999.0
2006-04-19 14:36:00,1.56806,1.5682,1.56791,1.56796,473400003.0
2006-04-19 14:37:00,1.5681,1.56818,1.56802,1.56802,249800002.0
2006-04-19 14:38:00,1.56811,1.56823,1.56804,1.56812,167999999.0
2006-04-19 14:39:00,1.56818,1.56818,1.56796,1.56798,291400001.0
2006-04-19 14:40:00,1.5679,1.5681,1.56784,1.56798,297500005.0
2006-04-19 14:41:00,1.56807,1.56807,1.5678,1.56787,214899996.0
2006-04-19 14:42:00,1.56802,1.56823,1.5679,1.56814,380100005.0
2006-04-19 14:43:00,1.56807,1.56819,1.5679,1.56815,413800001.0
2006-04-19 14:44:00,1.56812,1.56818,1.56794,1.56794,192800001.0
2006-04-19 14:45:00,1.56804,1.56823,1.56803,1.56809,324399997.0
2006-04-19 14:46:00,1.56822,1.5683,1.56806,1.56806,211100002.0
2006-04-19 14:47:00,1.56811,1.56821,1.56803,1.56813,203199998.0
2006-04-19 14:48:00,1.56808,1.56825,1.56797,1.5682,334699996.0
2006-04-19 14:49:00,1.56822,1.5683,1.56807,1.56814,163799998.0
2006-04-19 14:50:00,1.5683,1.56844,1.56809,1.56834,257200000.0
2006-04-19 14:51:00,1.56827,1.56842,1.56805,1.56832,439299998.0
2006-04-19 14:52:00,1.56828,1.56842,1.56818,1.56834,488700003.0
2006-04-19 14:53:00,1.56838,1.56847,1.56822,1.56838,395300003.0
2006-04-19 14:54:00,1.5684,1.56847,1.56824,1.56831,270700002.0
2006-04-19 14:55:00,1.56831,1.56844,1.56823,1.56838,184300002.0
2006-04-19 14:56:00,1.5684,1.56849,1.56828,1.56829,300400002.0
2006-04-19 14:57:00,1.5683,1.56832,1.56817,1.56817,265799995.0
2006-04-19 14:58:00,1.56822,1.5683,1.56805,1.56807,205200000.0
2006-04-19 14:59:00,1.56817,1.56829,1.56806,1.56816,281700003.0
2006-04-19 15:00:00,1.56827,1.56827,1.56801,1.5681,257999999.0
2006-04-19 15:01:00,1.56785,1.56814,1.56785,1.56801,248499997.0
2006-04-19 15:02:00,1.56811,1.56815,1.5679,1.5679,229300001.0
2006-04-19 15:03:00,1.56788,1.56796,1.56779,1.5678,286800002.0
2006-04-19 15:04:00,1.56783,1.56797,1.56775,1.56795,321499999.0
2006-04-19 15:05:00,1.56797,1.56803,1.56773,1.56787,389499999.0
2006-04-19 15:06:00,1.56794,1.5681,1.56783,1.56798,167499999.0
2006-04-19 15:07:00,1.56807,1.56822,1.56796,1.568,155900001.0
2006-04-19 15:08:00,1.56804,1.56816,1.56786,1.56805,298900000.0
2006-04-19 15:09:00,1.56814,1.56818,1.56786,1.56806,210300000.0
2006-04-19 15:10:00,1.56789,1.56804,1.56773,1.56787,449500000.0
2006-04-19 15:11:00,1.56789,1.56813,1.56788,1.56788,267799996.0
2006-04-19 15:12:00,1.56792,1.56792,1.56753,1.5678,208499998.0
2006-04-19 15:13:00,1.56778,1.56788,1.56766,1.56788,356900001.0
2006-04-19 15:14:00,1.56777,1.56797,1.56774,1.56789,197800002.0
2006-04-19 15:15:00,1.56798,1.56802,1.56771,1.56771,389399999.0
2006-04-19 15:16:00,1.56791,1.56822,1.56791,1.56805,352599999.0
2006-04-19 15:17:00,1.56811,1.56812,1.56787,1.56799,408599995.0
2006-04-19 15:18:00,1.56778,1.56793,1.56765,1.56793,295500004.0
2006-04-19 15:19:00,1.56787,1.56795,1.56771,1.56787,210999997.0
2006-04-19 15:20:00,1.56772,1.56792,1.56765,1.56792,325899997.0
2006-04-19 15:21:00,1.56774,1.56799,1.56774,1.56791,275899999.0
2006-04-19 15:22:00,1.56792,1.56797,1.56761,1.56761,112100000.0
2006-04-19 15:23:00,1.56764,1.56784,1.5675,1.5675,407200002.0
2006-04-19 15:24:00,1.56777,1.56781,1.56764,1.5678,119000001.0
2006-04-19 15:25:00,1.56785,1.56787,1.56762,1.56766,266500004.0
2006-04-19 15:26:00,1.56793,1.56806,1.56786,1.56794,193699999.0
2006-04-19 15:27:00,1.56808,1.56811,1.56783,1.56811,148599999.0
2006-04-19 15:28:00,1.56792,1.56812,1.56792,1.5681,437299999.0
2006-04-19 15:29:00,1.56813,1.56813,1.56784,1.56784,261900002.0
2006-04-19 15:30:00,1.56775,1.56797,1.56773,1.56784,242200000.0
2006-04-19 15:31:00,1.56775,1.56789,1.56766,1.56783,469500003.0
2006-04-19 15:32:00,1.56773,1.56792,1.56769,1.5677,285599998.0
2006-04-19 15:33:00,1.56783,1.56786,1.56761,1.56778,369700010.0
2006-04-19 15:34:00,1.56781,1.56787,1.56754,1.56766,332400000.0
2006-04-19 15:35:00,1.56772,1.56779,1.56756,1.56764,329699999.0
2006-04-19 15:36:00,1.56755,1.56757,1.5674,1.56751,414399991.0
2006-04-19 15:37:00,1.5675,1.5675,1.56733,1.56733,167400001.0
2006-04-19 15:38:00,1.56751,1.56755,1.56728,1.56728,401900002.0
2006-04-19 15:39:00,1.5675,1.5676,1.56746,1.56755,262900001.0
2006-04-19 15:40:00,1.56738,1.56758,1.56738,1.5675,252999998.0
2006-04-19 15:41:00,1.56757,1.56762,1.56741,1.56747,350200002.0
2006-04-19 15:42:00,1.56747,1.56762,1.56736,1.56745,246700003.0
2006-04-19 15:43:00,1.56761,1.56764,1.56746,1.56746,185700002.0
2006-04-19 15:44:00,1.5674,1.56758,1.5674,1.5675,169599999.0
2006-04-19 15:45:00,1.56756,1.56764,1.5674,1.5674,171800000.0
2006-04-19 15:46:00,1.56736,1.56764,1.56736,1.56752,348400004.0
2006-04-19 15:47:00,1.5676,1.56768,1.5675,1.56752,200700000.0
2006-04-19 15:48:00,1.56747,1.56758,1.56737,1.56753,217499998.0
2006-04-19 15:49:00,1.56751,1.56765,1.56736,1.56757,404000006.0
2006-04-19 15:50:00,1.56747,1.5676,1.56739,1.56756,369399998.0
2006-04-19 15:51:00,1.56757,1.56765,1.56733,1.56733,278200000.0
2006-04-19 15:52:00,1.5675,1.56767,1.5675,1.5676,268100002.0
2006-04-19 15:53:00,1.56761,1.56767,1.56741,1.56744,223300000.0
2006-04-19 15:54:00,1.56762,1.56768,1.56747,1.56759,285300002.0
2006-04-19 15:55:00,1.56753,1.56763,1.56737,1.5676,270400002.0
2006-04-19 15:56:00,1.56744,1.56762,1.56741,1.56762,456700000.0
2006-04-19 15:57:00,1.56747,1.56766,1.56747,1.56764,189000002.0
2006-04-19 15:58:00,1.56768,1.56775,1.56755,1.56758,285500001.0
2006-04-19 15:59:00,1.56762,1.56792,1.56761,1.56773,312200002.0
2006-04-19 16:00:00,1.5679,1.56808,1.56783,1.56798,323400002.0
2006-04-19 16:01:00,1.56785,1.56803,1.56769,1.56788,375599999.0
2006-04-19 16:02:00,1.56793,1.56803,1.56778,1.5679,201400005.0
2006-04-19 16:03:00,1.56797,1.5682,1.56781,1.56812,477699997.0
2006-04-19 16:04:00,1.56813,1.56821,1.56799,1.56809,345300000.0
2006-04-19 16:05:00,1.56828,1.56846,1.56814,1.56828,383300004.0
2006-04-19 16:06:00,1.56834,1.56842,1.56816,1.56823,280900005.0
2006-04-19 16:07:00,1.56804,1.5682,1.56785,1.56807,402499997.0
2006-04-19 16:08:00,1.56804,1.5682,1.56803,1.56819,274299999.0
2006-04-19 16:09:00,1.5681,1.56825,1.56804,1.5681,151500002.0
2006-04-19 16:10:00,1.56819,1.56825,1.568,1.56822,252700004.0
2006-04-19 16:11:00,1.56818,1.56818,1.56788,1.56788,318100004.0
2006-04-19 16:12:00,1.56788,1.56813,1.56788,1.56813,97300000.0
2006-04-19 16:13:00,1.5679,1.56825,1.5679,1.56815,397800000.0
2006-04-19 16:14:00,1.56818,1.56826,1.56789,1.56818,401599995.0
2006-04-19 16:15:00,1.56783,1.56825,1.56783,1.56821,203799999.0
2006-04-19 16:16:00,1.56809,1.56821,1.56802,1.56818,529800010.0
2006-04-19 16:17:00,1.5682,1.56826,1.568,1.56817,361700000.0
2006-04-19 16:18:00,1.56823,1.56823,1.56802,1.56811,209499999.0
2006-04-19 16:19:00,1.568,1.56816,1.56794,1.5681,458900004.0
2006-04-19 16:20:00,1.56811,1.56816,1.56796,1.56806,282900002.0
2006-04-19 16:21:00,1.56817,1.56821,1.56793,1.56807,245100001.0
2006-04-19 16:22:00,1.56806,1.56809,1.56792,1.56809,341400001.0
2006-04-19 16:23:00,1.56804,1.56812,1.5679,1.56799,61699998.0
2006-04-19 16:24:00,1.56783,1.56809,1.56783,1.56793,420200003.0
2006-04-19 16:25:00,1.56782,1.56798,1.56778,1.56788,144000005.0
2006-04-19 16:26:00,1.56792,1.56792,1.56751,1.56771,248299997.0
2006-04-19 16:27:00,1.56785,1.56799,1.5677,1.56781,260600002.0
2006-04-19 16:28:00,1.56786,1.56797,1.56773,1.56782,409999999.0
2006-04-19 16:29:00,1.56798,1.56805,1.56784,1.568,187999997.0
2006-04-19 16:30:00,1.56789,1.56807,1.56773,1.56797,194600003.0
2006-04-19 16:31:00,1.56786,1.56802,1.56773,1.56801,248100000.0
2006-04-19 16:32:00,1.5679,1.56799,1.56786,1.56794,33600000.0
2006-04-19 16:33:00,1.56777,1.56795,1.56768,1.56778,283799999.0
2006-04-19 16:34:00,1.56779,1.56779,1.56755,1.56757,170799998.0
2006-04-19 16:35:00,1.56766,1.56795,1.56765,1.56795,171700003.0
2006-04-19 16:36:00,1.56784,1.56812,1.56784,1.56795,289200002.0
2006-04-19 16:37:00,1.56799,1.56815,1.56794,1.56794,414100001.0
2006-04-19 16:38:00,1.56815,1.56835,1.56808,1.56827,474900008.0
2006-04-19 16:39:00,1.56803,1.56815,1.56803,1.5681,57900002.0
2006-04-19 16:40:00,1.56779,1.56792,1.56767,1.56774,412300001.0
2006-04-19 16:41:00,1.56762,1.56777,1.56754,1.56767,225899996.0
2006-04-19 16:42:00,1.56746,1.5678,1.56746,1.5678,353000000.0
2006-04-19 16:43:00,1.56764,1.56787,1.56743,1.56771,217200000.0
2006-04-19 16:44:00,1.56774,1.56789,1.5677,1.56777,365200002.0
2006-04-19 16:45:00,1.56779,1.56785,1.56764,1.56764,286800003.0
2006-04-19 16:46:00,1.56777,1.56793,1.56767,1.56785,198999998.0
2006-04-19 16:47:00,1.56788,1.56803,1.56775,1.56795,219900001.0
2006-04-19 16:48:00,1.56808,1.56814,1.56789,1.56798,346100003.0
2006-04-19 16:49:00,1.56829,1.56829,1.56817,1.56817,141500003.0
2006-04-19 16:50:00,1.56823,1.56823,1.56802,1.56805,364600002.0
2006-04-19 16:51:00,1.56806,1.56813,1.56781,1.56781,396700001.0
2006-04-19 16:52:00,1.56808,1.5681,1.56798,1.56804,236399997.0
2006-04-19 16:53:00,1.56804,1.56804,1.56784,1.56784,233600002.0
2006-04-19 16:54:00,1.56765,1.56802,1.56765,1.56795,372800000.0
2006-04-19 16:55:00,1.56807,1.56816,1.56796,1.56809,468800005.0
2006-04-19 16:56:00,1.56798,1.56816,1.56793,1.56813,313800000.0
2006-04-19 16:57:00,1.56811,1.56811,1.56788,1.568,319799999.0
2006-04-19 16:58:00,1.5678,1.56788,1.56762,1.56766,177899999.0
2006-04-19 16:59:00,1.56758,1.56775,1.56751,1.56759,133500002.0
2006-04-19 17:00:00,1.56752,1.5677,1.56737,1.56742,296600002.0
2006-04-19 17:01:00,1.56741,1.56742,1.56712,1.56733,210300005.0
2006-04-19 17:02:00,1.56746,1.56767,1.56744,1.56767,133300001.0
2006-04-19 17:03:00,1.56763,1.56763,1.56713,1.56713,399100002.0
2006-04-19 17:04:00,1.56736,1.56748,1.56718,1.56718,323999998.0
2006-04-19 17:05:00,1.56739,1.56752,1.56732,1.56745,212799999.0
2006-04-19 17:06:00,1.56737,1.56756,1.56735,1.56738,497799998.0
2006-04-19 17:07:00,1.56748,1.56757,1.5674,1.56757,291700003.0
2006-04-19 17:08:00,1.56748,1.56772,1.56741,1.56772,370699997.0
2006-04-19 17:09:00,1.56755,1.56776,1.56755,1.56758,414799995.0
2006-04-19 17:10:00,1.56773,1.56781,1.56752,1.56752,245199996.0
2006-04-19 17:11:00,1.56755,1.56781,1.56755,1.56759,306500005.0
2006-04-19 17:12:00,1.5678,1.56795,1.56769,1.56786,298500002.0
2006-04-19 17:13:00,1.56784,1.56792,1.56765,1.56785,311600000.0
2006-04-19 17:14:00,1.56786,1.56795,1.56773,1.56788,361300007.0
2006-04-19 17:15:00,1.56788,1.56805,1.56774,1.56792,363300004.0
2006-04-19 17:16:00,1.56774,1.56801,1.56773,1.56794,613300000.0
2006-04-19 17:17:00,1.56782,1.56804,1.56782,1.56804,235699997.0
2006-04-19 17:18:00,1.56804,1.56804,1.56782,1.56795,189400003.0
2006-04-19 17:19:00,1.56778,1.56801,1.56756,1.5678,309199999.0
2006-04-19 17:20:00,1.5678,1.56787,1.56764,1.56775,219499998.0
2006-04-19 17:21:00,1.56788,1.56797,1.56777,1.56795,410500000.0
2006-04-19 17:22:00,1.56776,1.56789,1.56766,1.56782,188500000.0
2006-04-19 17:23:00,1.56771,1.56796,1.56768,1.56792,380200006.0
2006-04-19 17:24:00,1.5679,1.56799,1.56763,1.56778,276400002.0
2006-04-19 17:25:00,1.56772,1.56793,1.56767,1.56784,200700003.0
2006-04-19 17:26:00,1.5679,1.5679,1.56733,1.5677,373900001.0
2006-04-19 17:27:00,1.5677,1.56779,1.56751,1.56756,235800001.0
2006-04-19 17:28:00,1.56758,1.56771,1.5674,1.5676,312200000.0
2006-04-19 17:29:00,1.56751,1.56771,1.56751,1.56766,213300003.0
2006-04-19 17:30:00,1.56757,1.56768,1.56744,1.56754,244400000.0
2006-04-19 17:31:00,1.56763,1.56768,1.56747,1.56753,448800004.0
2006-04-19 17:32:00,1.56763,1.5678,1.56758,1.56771,285199998.0
2006-04-19 17:33:00,1.56773,1.5678,1.56762,1.5677,84700000.0
2006-04-19 17:34:00,1.56762,1.56786,1.56762,1.56786,143700001.0
2006-04-19 17:35:00,1.56778,1.56792,1.56761,1.56772,342800001.0
2006-04-19 17:36:00,1.56762,1.56778,1.56754,1.56773,285999997.0
2006-04-19 17:37:00,1.56765,1.56775,1.56754,1.56759,251800002.0
2006-04-19 17:38:00,1.56771,1.56792,1.5676,1.56774,220700001.0
2006-04-19 17:39:00,1.56789,1.56802,1.56778,1.56789,333299999.0
2006-04-19 17:40:00,1.56763,1.568,1.56763,1.568,356399999.0
2006-04-19 17:41:00,1.56796,1.56803,1.56776,1.56788,261799999.0
2006-04-19 17:42:00,1.56793,1.568,1.56775,1.56796,329800003.0
2006-04-19 17:43:00,1.56792,1.56805,1.56777,1.56784,202400002.0
2006-04-19 17:44:00,1.56773,1.56811,1.56773,1.5681,344800003.0
2006-04-19 17:45:00,1.56802,1.56811,1.56793,1.56796,361200004.0
2006-04-19 17:46:00,1.56797,1.56804,1.56788,1.56802,184500002.0
2006-04-19 17:47:00,1.56798,1.56798,1.56782,1.56798,238799998.0
2006-04-19 17:48:00,1.56783,1.56803,1.56777,1.56789,224799997.0
2006-04-19 17:49:00,1.56788,1.56813,1.56784,1.56803,486800005.0
2006-04-19 17:50:00,1.56808,1.56821,1.56791,1.56821,279800001.0
2006-04-19 17:51:00,1.56812,1.5682,1.56798,1.56806,379200003.0
2006-04-19 17:52:00,1.56812,1.56822,1.56794,1.56799,373999998.0
2006-04-19 17:53:00,1.56808,1.56822,1.56791,1.56806,323300003.0
2006-04-19 17:54:00,1.56807,1.56818,1.5679,1.56793,319300003.0
2006-04-19 17:55:00,1.56794,1.56812,1.56785,1.568,202300001.0
2006-04-19 17:56:00,1.56789,1.56803,1.56783,1.56796,177799996.0
2006-04-19 17:57:00,1.56799,1.56812,1.56786,1.56786,237900000.0
2006-04-19 17:58:00,1.56795,1.56817,1.5678,1.56805,181500002.0
2006-04-19 17:59:00,1.56797,1.56851,1.56797,1.56832,455299999.0
2006-04-19 18:00:00,1.56811,1.56829,1.5681,1.56829,405900001.0
2006-04-19 18:01:00,1.5683,1.5683,1.5682,1.5682,1894500003.0
2006-04-19 18:02:00,1.5683,1.5683,1.5681,1.5681,1894500003.0
2006-04-19 18:03:00,1.5682,1.5683,1.5682,1.5682,1894500003.0
2006-04-19 18:04:00,1.5683,1.5683,1.5682,1.5682,1894500003.0
2006-04-19 18:05:00,1.5683,1.5685,1.5683,1.5684,1894500003.0
2006-04-19 18:06:00,1.5683,1.5684,1.5682,1.5684,1894500003.0
2006-04-19 18:07:00,1.5683,1.5686,1.5683,1.5685,1894500003.0
2006-04-19 18:08:00,1.5684,1.5687,1.5683,1.5686,1894500003.0
2006-04-19 18:09:00,1.56852,1.56872,1.5684,1.56863,1894500003.0
2006-04-19 18:10:00,1.56859,1.56865,1.56833,1.56835,2076000007.0
2006-04-19 18:11:00,1.56845,1.56862,1.56829,1.56843,1752999996.0
2006-04-19 18:12:00,1.56852,1.56853,1.56828,1.56834,1651199998.0
2006-04-19 18:13:00,1.56852,1.56853,1.56827,1.56827,1207600009.0
2006-04-19 18:14:00,1.5685,1.5685,1.5684,1.5684,914800000.0
2006-04-19 18:15:00,1.56842,1.56863,1.56829,1.56856,914800000.0
2006-04-19 18:16:00,1.5686,1.5688,1.5686,1.5688,1720700013.0
2006-04-19 18:17:00,1.56876,1.56887,1.56858,1.56883,1720700013.0
2006-04-19 18:18:00,1.56855,1.56887,1.56855,1.56875,1056600005.0
2006-04-19 18:19:00,1.56876,1.56881,1.5685,1.56861,1692800004.0
2006-04-19 18:20:00,1.5686,1.56871,1.56842,1.56851,1840000001.0
2006-04-19 18:21:00,1.56857,1.56865,1.56838,1.56838,987899997.0
2006-04-19 18:22:00,1.5685,1.56862,1.56828,1.56843,731600000.0
2006-04-19 18:23:00,1.5687,1.5688,1.5685,1.5686,1292600002.0
2006-04-19 18:24:00,1.5687,1.5687,1.5685,1.5686,1292600002.0
2006-04-19 18:25:00,1.5685,1.5686,1.5684,1.5685,1292600002.0
2006-04-19 18:26:00,1.5686,1.5686,1.5686,1.5686,1292600002.0
2006-04-19 18:27:00,1.56839,1.56858,1.5682,1.56835,1292600002.0
2006-04-19 18:28:00,1.56849,1.56849,1.56822,1.5684,2071800012.0
2006-04-19 18:29:00,1.56829,1.5685,1.56824,1.56846,1753800008.0
2006-04-19 18:30:00,1.56843,1.56843,1.56819,1.56822,753600001.0
2006-04-19 18:31:00,1.56825,1.56856,1.56825,1.56856,994700004.0
2006-04-19 18:32:00,1.56856,1.56872,1.56834,1.56848,1245500002.0
2006-04-19 18:33:00,1.5686,1.5686,1.5684,1.5685,2122200004.0
2006-04-19 18:34:00,1.5686,1.5687,1.5686,1.5686,2122200004.0
2006-04-19 18:35:00,1.56862,1.56862,1.56841,1.56852,2122200004.0
2006-04-19 18:36:00,1.56846,1.56856,1.56827,1.56848,1221800007.0
2006-04-19 18:37:00,1.56853,1.56853,1.56826,1.5683,2063800012.0
2006-04-19 18:38:00,1.56841,1.56844,1.56818,1.5682,1577000006.0
2006-04-19 18:39:00,1.56842,1.5685,1.5683,1.56838,1732500000.0
2006-04-19 18:40:00,1.5684,1.5685,1.5684,1.5684,889500001.0
2006-04-19 18:41:00,1.56835,1.56845,1.56819,1.5683,889500001.0
2006-04-19 18:42:00,1.56838,1.56848,1.56817,1.5684,1069500004.0
2006-04-19 18:43:00,1.56843,1.56843,1.56817,1.56822,528900008.0
2006-04-19 18:44:00,1.56827,1.56842,1.56812,1.56817,796900003.0
2006-04-19 18:45:00,1.5683,1.56836,1.56806,1.56823,408100001.0
2006-04-19 18:46:00,1.56825,1.56838,1.56807,1.56823,311499995.0
2006-04-19 18:47:00,1.56826,1.56838,1.56818,1.56827,159500000.0
2006-04-19 18:48:00,1.56823,1.56835,1.56812,1.5683,1187200000.0
2006-04-19 18:49:00,1.56842,1.56849,1.56824,1.5683,381699999.0
2006-04-19 18:50:00,1.56825,1.56842,1.56822,1.56837,771600004.0
2006-04-19 18:51:00,1.56839,1.56852,1.56818,1.56818,1482700005.0
2006-04-19 18:52:00,1.56837,1.5685,1.56824,1.5684,1363400001.0
2006-04-19 18:53:00,1.56842,1.56851,1.56826,1.56833,1050600001.0
2006-04-19 18:54:00,1.5683,1.56845,1.56822,1.56822,708500001.0
2006-04-19 18:55:00,1.56829,1.56842,1.56809,1.5682,1322600008.0
2006-04-19 18:56:00,1.56831,1.56837,1.56816,1.56823,988400004.0
2006-04-19 18:57:00,1.56825,1.56829,1.56805,1.5682,624200002.0
2006-04-19 18:58:00,1.56821,1.56821,1.56778,1.56786,1227199998.0
2006-04-19 18:59:00,1.56797,1.56807,1.56785,1.56785,1560000021.0
2006-04-19 19:00:00,1.56789,1.56803,1.56759,1.56761,415200000.0
2006-04-19 19:01:00,1.56758,1.56769,1.56738,1.56757,299199999.0
2006-04-19 19:02:00,1.56731,1.56754,1.56728,1.56754,656899998.0
2006-04-19 19:03:00,1.56756,1.56771,1.56744,1.56749,556299999.0
2006-04-19 19:04:00,1.56742,1.56754,1.56738,1.56747,204200000.0
2006-04-19 19:05:00,1.56747,1.56763,1.56736,1.56747,795099997.0
2006-04-19 19:06:00,1.56735,1.56755,1.56733,1.56744,1967599998.0
2006-04-19 19:07:00,1.56734,1.56759,1.56734,1.56753,971600009.0
2006-04-19 19:08:00,1.56748,1.56767,1.56741,1.56751,1430800008.0
2006-04-19 19:09:00,1.5674,1.56757,1.56731,1.56748,1428100006.0
2006-04-19 19:10:00,1.56732,1.56753,1.56732,1.56753,973300002.0
2006-04-19 19:11:00,1.56754,1.56764,1.56743,1.56752,1136100007.0
2006-04-19 19:12:00,1.56733,1.56751,1.56731,1.56746,944900008.0
2006-04-19 19:13:00,1.56742,1.56769,1.56742,1.56769,437400000.0
2006-04-19 19:14:00,1.56754,1.56765,1.56752,1.56765,310099998.0
2006-04-19 19:15:00,1.56765,1.56774,1.5676,1.56765,1177800006.0
2006-04-19 19:16:00,1.5677,1.5677,1.56751,1.56751,509600004.0
2006-04-19 19:17:00,1.56766,1.56776,1.56749,1.56763,781799988.0
2006-04-19 19:18:00,1.56773,1.56776,1.56756,1.56759,712700004.0
2006-04-19 19:19:00,1.56762,1.56781,1.56758,1.56776,926400000.0
2006-04-19 19:20:00,1.56771,1.5678,1.56744,1.56772,1016599998.0
2006-04-19 19:21:00,1.56775,1.56785,1.56764,1.56766,988500003.0
2006-04-19 19:22:00,1.56776,1.56781,1.56767,1.56781,324500001.0
2006-04-19 19:23:00,1.56766,1.56779,1.56758,1.56773,908100002.0
2006-04-19 19:24:00,1.56774,1.56786,1.56762,1.56776,614700001.0
2006-04-19 19:25:00,1.56778,1.56785,1.56756,1.56756,861299999.0
2006-04-19 19:26:00,1.56773,1.56773,1.56746,1.56746,933300002.0
2006-04-19 19:27:00,1.5676,1.56784,1.56748,1.56764,1478699999.0
2006-04-19 19:28:00,1.56778,1.56786,1.5675,1.5675,562299998.0
2006-04-19 19:29:00,1.56755,1.56769,1.56739,1.56739,814499996.0
2006-04-19 19:30:00,1.5677,1.5677,1.5676,1.5677,1320599994.0
2006-04-19 19:31:00,1.56767,1.56778,1.56749,1.56756,1320599994.0
2006-04-19 19:32:00,1.5677,1.56788,1.56759,1.56763,806800001.0
2006-04-19 19:33:00,1.56773,1.56789,1.56762,1.5677,850100006.0
2006-04-19 19:34:00,1.56784,1.56812,1.56779,1.56803,1903900015.0
2006-04-19 19:35:00,1.56803,1.56805,1.56759,1.56794,988600003.0
2006-04-19 19:36:00,1.56808,1.56808,1.56766,1.56766,709800005.0
2006-04-19 19:37:00,1.5678,1.56786,1.56768,1.56775,348200000.0
2006-04-19 19:38:00,1.56774,1.5678,1.56764,1.56768,627300003.0
2006-04-19 19:39:00,1.56758,1.56791,1.56755,1.56769,1176999994.0
2006-04-19 19:40:00,1.56775,1.56778,1.56754,1.56756,523099998.0
2006-04-19 19:41:00,1.56775,1.56782,1.56763,1.56766,355699998.0
2006-04-19 19:42:00,1.5677,1.56782,1.56759,1.56782,649100009.0
2006-04-19 19:43:00,1.56781,1.56786,1.5677,1.5678,450300002.0
2006-04-19 19:44:00,1.56776,1.56783,1.56759,1.56773,833100010.0
2006-04-19 19:45:00,1.56766,1.56787,1.56762,1.56787,373200000.0
2006-04-19 19:46:00,1.56788,1.56788,1.56765,1.5677,649699995.0
2006-04-19 19:47:00,1.56775,1.56787,1.56763,1.56773,172499999.0
2006-04-19 19:48:00,1.56779,1.56791,1.56774,1.56782,585699992.0
2006-04-19 19:49:00,1.56789,1.56789,1.56769,1.56779,1504900000.0
2006-04-19 19:50:00,1.56767,1.56802,1.56767,1.56802,314799999.0
2006-04-19 19:51:00,1.56803,1.56806,1.56789,1.56793,516000000.0
2006-04-19 19:52:00,1.56797,1.56799,1.56786,1.56793,346199995.0
2006-04-19 19:53:00,1.56785,1.56793,1.5676,1.56777,423199999.0
2006-04-19 19:54:00,1.56779,1.5678,1.56767,1.56769,277400003.0
2006-04-19 19:55:00,1.56775,1.56785,1.56766,1.56778,491000002.0
2006-04-19 19:56:00,1.56784,1.56795,1.56769,1.56783,1260499998.0
2006-04-19 19:57:00,1.56802,1.56808,1.56782,1.56782,1264100006.0
2006-04-19 19:58:00,1.56786,1.56811,1.56786,1.568,1692299999.0
2006-04-19 19:59:00,1.568,1.56815,1.56784,1.56813,1148300003.0
2006-04-19 20:00:00,1.5682,1.56822,1.56799,1.56799,548800003.0
2006-04-19 20:01:00,1.56815,1.56819,1.56795,1.56799,657299994.0
2006-04-19 20:02:00,1.568,1.56819,1.56799,1.56818,658000002.0
2006-04-19 20:03:00,1.56816,1.56841,1.56816,1.56841,344999992.0
2006-04-19 20:04:00,1.56828,1.56842,1.56823,1.56842,330600002.0
2006-04-19 20:05:00,1.56834,1.5685,1.56827,1.5685,428500002.0
2006-04-19 20:06:00,1.56847,1.56853,1.56843,1.56847,238500002.0
2006-04-19 20:07:00,1.56848,1.56848,1.56831,1.56831,178600002.0
2006-04-19 20:08:00,1.56832,1.5684,1.56797,1.56803,1534400009.0
2006-04-19 20:09:00,1.56783,1.56799,1.56779,1.56785,283700001.0
2006-04-19 20:10:00,1.56792,1.56809,1.56784,1.56793,457299998.0
2006-04-19 20:11:00,1.56818,1.56818,1.56799,1.56803,1041200011.0
2006-04-19 20:12:00,1.56811,1.56827,1.568,1.56808,326199999.0
2006-04-19 20:13:00,1.56807,1.56836,1.56807,1.5682,1556099990.0
2006-04-19 20:14:00,1.56822,1.5683,1.56808,1.56812,497999997.0
2006-04-19 20:15:00,1.5682,1.5683,1.5681,1.56816,1199100005.0
2006-04-19 20:16:00,1.56813,1.56823,1.56802,1.56818,1703399998.0
2006-04-19 20:17:00,1.56818,1.56825,1.56807,1.56823,417299999.0
2006-04-19 20:18:00,1.56825,1.56832,1.56816,1.56822,479000001.0
2006-04-19 20:19:00,1.5682,1.5684,1.5682,1.5684,717600000.0
2006-04-19 20:20:00,1.5685,1.5685,1.5683,1.5683,717600000.0
2006-04-19 20:21:00,1.56822,1.56831,1.5681,1.56821,717600000.0
2006-04-19 20:22:00,1.56819,1.56829,1.56809,1.56821,477700003.0
2006-04-19 20:23:00,1.56811,1.5683,1.56807,1.56812,1171699998.0
2006-04-19 20:24:00,1.56826,1.56831,1.56809,1.56813,400600000.0
2006-04-19 20:25:00,1.5682,1.56827,1.56801,1.56813,839900004.0
2006-04-19 20:26:00,1.56819,1.56825,1.56814,1.56822,416200002.0
2006-04-19 20:27:00,1.56828,1.56854,1.56826,1.56845,494099998.0
2006-04-19 20:28:00,1.5684,1.5685,1.5684,1.5685,1394600008.0
2006-04-19 20:29:00,1.56867,1.56896,1.56865,1.56886,1394600008.0
2006-04-19 20:30:00,1.5689,1.5689,1.5686,1.5686,600499994.0
2006-04-19 20:31:00,1.5687,1.5689,1.5686,1.5687,600499994.0
2006-04-19 20:33:00,1.56851,1.56866,1.56829,1.56845,600499994.0
2006-04-19 20:34:00,1.56824,1.56853,1.56824,1.56841,334999998.0
2006-04-19 20:35:00,1.56838,1.56843,1.56812,1.56823,430600007.0
2006-04-19 20:36:00,1.56815,1.56842,1.56807,1.56842,715800011.0
2006-04-19 20:37:00,1.56847,1.56855,1.56826,1.56826,1149900004.0
2006-04-19 20:38:00,1.56824,1.56845,1.56822,1.56836,2118100007.0
2006-04-19 20:39:00,1.56834,1.56845,1.56817,1.56821,959500009.0
2006-04-19 20:40:00,1.5684,1.56858,1.56833,1.56845,1501499994.0
2006-04-19 20:41:00,1.56847,1.56852,1.56824,1.56831,589900003.0
2006-04-19 20:42:00,1.56843,1.56851,1.56824,1.56824,300199999.0
2006-04-19 20:43:00,1.56847,1.56869,1.5684,1.56855,665100005.0
2006-04-19 20:44:00,1.56839,1.56869,1.56835,1.5685,1495000006.0
2006-04-19 20:45:00,1.56833,1.56852,1.56825,1.56849,789900001.0
2006-04-19 20:46:00,1.56862,1.56862,1.56833,1.56852,320199999.0
2006-04-19 20:47:00,1.56858,1.56863,1.56842,1.5685,550300000.0
2006-04-19 20:48:00,1.56835,1.56869,1.56835,1.5686,1557099995.0
2006-04-19 20:49:00,1.56842,1.56871,1.5684,1.56866,821800000.0
2006-04-19 20:50:00,1.56865,1.56868,1.56845,1.56854,2041900002.0
2006-04-19 20:51:00,1.56847,1.56862,1.56839,1.56855,331900003.0
2006-04-19 20:52:00,1.56852,1.5686,1.56838,1.56858,1742100015.0
2006-04-19 20:53:00,1.56845,1.56866,1.56845,1.5686,1650900001.0
2006-04-19 20:54:00,1.56848,1.56869,1.56848,1.56857,761600006.0
2006-04-19 20:55:00,1.56855,1.56857,1.56843,1.56845,750400003.0
2006-04-19 20:56:00,1.56857,1.56869,1.5684,1.5686,2059099992.0
2006-04-19 20:57:00,1.5687,1.5687,1.5686,1.5686,1652800002.0
2006-04-19 20:58:00,1.5685,1.5686,1.5685,1.5686,1652800002.0
2006-04-19 21:00:00,1.5685,1.5686,1.5685,1.5685,1652800002.0
2006-04-19 21:01:00,1.5686,1.5687,1.5684,1.5686,1652800002.0
2006-04-19 21:02:00,1.56837,1.56852,1.56827,1.56845,1652800002.0
2006-04-19 21:03:00,1.56848,1.56862,1.56835,1.5684,1462600001.0
2006-04-19 21:04:00,1.56835,1.56848,1.56823,1.56836,300600001.0
2006-04-19 21:05:00,1.56838,1.56842,1.56817,1.56827,920599993.0
2006-04-19 21:06:00,1.5683,1.56848,1.5681,1.56827,533000001.0
2006-04-19 21:07:00,1.56838,1.56838,1.5682,1.56823,492300006.0
2006-04-19 21:08:00,1.56824,1.56842,1.56822,1.5684,201400000.0
2006-04-19 21:09:00,1.56827,1.56845,1.56823,1.56845,542400006.0
2006-04-19 21:10:00,1.56853,1.56853,1.56838,1.56842,895900007.0
2006-04-19 21:11:00,1.56846,1.56848,1.5683,1.56842,773800003.0
2006-04-19 21:12:00,1.56838,1.56851,1.56825,1.56841,367900004.0
2006-04-19 21:13:00,1.56824,1.5684,1.56821,1.5684,904099997.0
2006-04-19 21:14:00,1.56837,1.56841,1.5682,1.56832,697100001.0
2006-04-19 21:15:00,1.56843,1.56857,1.56831,1.56833,1087299999.0
2006-04-19 21:16:00,1.56845,1.56862,1.56825,1.56843,574000006.0
2006-04-19 21:17:00,1.56851,1.56852,1.56829,1.56829,1610300004.0
2006-04-19 21:18:00,1.56837,1.56845,1.56815,1.56815,565999999.0
2006-04-19 21:19:00,1.56841,1.56845,1.56822,1.56823,578600002.0
2006-04-19 21:21:00,1.5685,1.5685,1.5683,1.5684,1764699999.0
2006-04-19 21:22:00,1.56819,1.56846,1.56819,1.56846,1764699999.0
2006-04-19 21:23:00,1.56838,1.5685,1.56823,1.5684,1071399992.0
2006-04-19 21:24:00,1.56833,1.56846,1.56824,1.56845,544400005.0
2006-04-19 21:25:00,1.56832,1.56847,1.56801,1.56822,1109200000.0
2006-04-19 21:26:00,1.56823,1.56833,1.56813,1.56821,559300001.0
2006-04-19 21:27:00,1.56831,1.56838,1.5682,1.56835,685000007.0
2006-04-19 21:28:00,1.56829,1.56836,1.56814,1.56814,567700000.0
2006-04-19 21:29:00,1.56828,1.5683,1.56803,1.56808,473899999.0
2006-04-19 21:30:00,1.56802,1.56821,1.568,1.56814,341099999.0
2006-04-19 21:31:00,1.56795,1.5681,1.56791,1.5681,515500001.0
2006-04-19 21:32:00,1.56813,1.56818,1.56791,1.56791,1877200011.0
2006-04-19 21:33:00,1.56804,1.56828,1.56804,1.56824,231999998.0
2006-04-19 21:34:00,1.56827,1.56831,1.56799,1.56799,1601300005.0
2006-04-19 21:35:00,1.56806,1.56818,1.56797,1.568,993400010.0
2006-04-19 21:36:00,1.56804,1.56815,1.56792,1.568,146700000.0
2006-04-19 21:37:00,1.56796,1.56815,1.56782,1.5679,376399999.0
2006-04-19 21:38:00,1.56779,1.56805,1.56776,1.56805,325799998.0
2006-04-19 21:39:00,1.56793,1.56811,1.56787,1.56797,280200000.0
2006-04-19 21:40:00,1.56798,1.56816,1.56793,1.56806,565600002.0
2006-04-19 21:41:00,1.56793,1.5682,1.56793,1.56807,678700004.0
2006-04-19 21:42:00,1.56805,1.5681,1.56791,1.56803,557099999.0
2006-04-19 21:43:00,1.56797,1.56812,1.56797,1.56807,1108299998.0
2006-04-19 21:44:00,1.56812,1.56821,1.568,1.56805,1324299996.0
2006-04-19 21:45:00,1.56813,1.56824,1.56801,1.5681,727399992.0
2006-04-19 21:46:00,1.56809,1.56833,1.56807,1.56827,1162999994.0
2006-04-19 21:47:00,1.56829,1.56837,1.5681,1.56812,1160000004.0
2006-04-19 21:48:00,1.56818,1.56828,1.56808,1.56818,385100002.0
2006-04-19 21:49:00,1.56816,1.56823,1.568,1.56816,1039499999.0
2006-04-19 21:50:00,1.56823,1.56832,1.56808,1.56832,231699999.0
2006-04-19 21:51:00,1.56835,1.56843,1.5682,1.56825,514599996.0
2006-04-19 21:52:00,1.56844,1.56844,1.56819,1.5682,1712500004.0
2006-04-19 21:53:00,1.56844,1.56851,1.56836,1.5684,438700001.0
2006-04-19 21:54:00,1.56839,1.56845,1.5683,1.5684,315700001.0
2006-04-19 21:55:00,1.56842,1.5685,1.56826,1.56834,641600011.0
2006-04-19 21:56:00,1.56848,1.56849,1.56834,1.56835,677799995.0
2006-04-19 21:57:00,1.56846,1.56852,1.56834,1.56844,514499998.0
2006-04-19 21:58:00,1.56843,1.5685,1.56833,1.56846,760099995.0
2006-04-19 21:59:00,1.56828,1.56844,1.56826,1.56826,1010600005.0
2006-04-19 22:00:00,1.56825,1.56842,1.56821,1.56838,648999999.0
2006-04-19 22:01:00,1.56843,1.56846,1.56828,1.5684,362299999.0
2006-04-19 22:02:00,1.56835,1.56843,1.56813,1.56829,1239900001.0
2006-04-19 22:03:00,1.56833,1.56842,1.56819,1.56842,304800001.0
2006-04-19 22:04:00,1.56835,1.56842,1.56818,1.5684,757999997.0
2006-04-19 22:05:00,1.56842,1.56844,1.5683,1.56835,404400004.0
2006-04-19 22:06:00,1.56828,1.56835,1.56816,1.56835,322900002.0
2006-04-19 22:07:00,1.56818,1.5683,1.56811,1.56825,160499999.0
2006-04-19 22:08:00,1.56832,1.56838,1.56822,1.56838,408600008.0
2006-04-19 22:09:00,1.5684,1.56844,1.56824,1.56833,450999997.0
2006-04-19 22:10:00,1.56845,1.56852,1.56822,1.5683,268299997.0
2006-04-19 22:11:00,1.56832,1.56839,1.56825,1.56839,199800002.0
2006-04-19 22:12:00,1.56844,1.56853,1.56822,1.56824,669700005.0
2006-04-19 22:13:00,1.56809,1.56836,1.56809,1.56829,204600001.0
2006-04-19 22:14:00,1.56822,1.56833,1.56807,1.56822,336699998.0
2006-04-19 22:15:00,1.568,1.56828,1.56794,1.56818,622200000.0
2006-04-19 22:16:00,1.568,1.56815,1.568,1.56815,161499998.0
2006-04-19 22:17:00,1.56825,1.56827,1.5682,1.56824,33400000.0
2006-04-19 22:18:00,1.56815,1.5682,1.568,1.568,143099998.0
2006-04-19 22:19:00,1.56799,1.56819,1.5679,1.56819,322500003.0
2006-04-19 22:20:00,1.56815,1.5682,1.56798,1.5682,296100005.0
2006-04-19 22:21:00,1.5681,1.56825,1.56808,1.5682,383900002.0
2006-04-19 22:22:00,1.5682,1.56827,1.5681,1.56812,948399999.0
2006-04-19 22:23:00,1.56825,1.56825,1.56805,1.56805,228800003.0
2006-04-19 22:24:00,1.56815,1.5682,1.56796,1.56796,243200001.0
2006-04-19 22:25:00,1.5682,1.5682,1.56789,1.5679,551599997.0
2006-04-19 22:26:00,1.56799,1.56843,1.56799,1.56807,672299992.0
2006-04-19 22:27:00,1.56826,1.56844,1.56805,1.56805,342600001.0
2006-04-19 22:28:00,1.56838,1.56854,1.56821,1.56825,685600003.0
2006-04-19 22:29:00,1.56845,1.56853,1.56831,1.56837,917900009.0
2006-04-19 22:30:00,1.5684,1.56848,1.5682,1.5683,892600003.0
2006-04-19 22:31:00,1.56835,1.56835,1.56802,1.56813,146300002.0
2006-04-19 22:32:00,1.5683,1.5683,1.56815,1.56815,241299999.0
2006-04-19 22:33:00,1.56819,1.56843,1.56819,1.56842,175800003.0
2006-04-19 22:34:00,1.56838,1.56838,1.56818,1.5682,402500001.0
2006-04-19 22:35:00,1.5683,1.56837,1.56822,1.56831,198899997.0
2006-04-19 22:36:00,1.5683,1.56835,1.5681,1.56818,668799999.0
2006-04-19 22:37:00,1.56826,1.56832,1.56806,1.56816,395799996.0
2006-04-19 22:38:00,1.56802,1.5682,1.56791,1.56816,260300002.0
2006-04-19 22:39:00,1.56795,1.56821,1.56789,1.5682,724100000.0
2006-04-19 22:40:00,1.56811,1.56829,1.56797,1.56825,851900005.0
2006-04-19 22:41:00,1.56804,1.56831,1.568,1.56823,642799998.0
2006-04-19 22:42:00,1.56819,1.56825,1.56805,1.56816,835599998.0
2006-04-19 22:43:00,1.56808,1.56829,1.56792,1.56816,1210100005.0
2006-04-19 22:44:00,1.56808,1.56817,1.56782,1.56805,380400002.0
2006-04-19 22:45:00,1.56808,1.56822,1.56792,1.56812,216200002.0
2006-04-19 22:46:00,1.56815,1.56815,1.56792,1.56792,103800002.0
2006-04-19 22:47:00,1.56807,1.56828,1.56807,1.56828,149399999.0
2006-04-19 22:48:00,1.56813,1.56829,1.56805,1.5681,562600004.0
2006-04-19 22:49:00,1.5683,1.56835,1.5681,1.5681,447300001.0
2006-04-19 22:50:00,1.56816,1.56828,1.56804,1.56821,244800002.0
2006-04-19 22:51:00,1.56823,1.56823,1.56797,1.56804,556000002.0
2006-04-19 22:52:00,1.56797,1.56819,1.56784,1.56818,567099999.0
2006-04-19 22:53:00,1.56829,1.56829,1.56806,1.56817,263100003.0
2006-04-19 22:54:00,1.56828,1.56829,1.56799,1.56799,502900000.0
2006-04-19 22:55:00,1.56811,1.56823,1.56805,1.5682,289400003.0
2006-04-19 22:56:00,1.56822,1.56831,1.5681,1.56821,168500003.0
2006-04-19 22:57:00,1.56819,1.56843,1.56819,1.56838,401799999.0
2006-04-19 22:58:00,1.56831,1.5684,1.5682,1.56825,234800002.0
2006-04-19 22:59:00,1.56804,1.56834,1.56793,1.56821,534399999.0
2006-04-19 23:00:00,1.5678,1.5682,1.5678,1.56788,191800007.0
2006-04-19 23:01:00,1.56819,1.56833,1.56776,1.56798,381600005.0
2006-04-19 23:02:00,1.56787,1.56832,1.56787,1.56809,442200003.0
2006-04-19 23:03:00,1.56845,1.56854,1.56798,1.56832,344000005.0
2006-04-19 23:04:00,1.56827,1.5686,1.56806,1.56833,210300000.0
2006-04-19 23:05:00,1.56835,1.56853,1.5682,1.56843,231200000.0
2006-04-19 23:06:00,1.56812,1.56859,1.56812,1.56842,268500001.0
2006-04-19 23:07:00,1.56836,1.56852,1.56816,1.56827,372400000.0
2006-04-19 23:08:00,1.56803,1.56847,1.56803,1.56825,375300003.0
2006-04-19 23:09:00,1.56817,1.56854,1.568,1.56818,257900000.0
2006-04-19 23:10:00,1.56812,1.5684,1.56792,1.56829,195699999.0
2006-04-19 23:11:00,1.56823,1.56846,1.568,1.56838,431200000.0
2006-04-19 23:12:00,1.56843,1.56848,1.56801,1.56801,282800003.0
2006-04-19 23:13:00,1.56796,1.56828,1.56768,1.56824,293700001.0
2006-04-19 23:14:00,1.56843,1.56843,1.56748,1.56771,485600000.0
2006-04-19 23:15:00,1.56789,1.56805,1.56777,1.56788,244700001.0
2006-04-19 23:16:00,1.56769,1.56836,1.56759,1.56836,326400001.0
2006-04-19 23:17:00,1.56816,1.56831,1.56789,1.5679,394100004.0
2006-04-19 23:18:00,1.56778,1.56817,1.56777,1.56803,240799997.0
2006-04-19 23:19:00,1.56788,1.56815,1.56772,1.56804,471000006.0
2006-04-19 23:20:00,1.56763,1.56809,1.56761,1.56808,352000001.0
2006-04-19 23:21:00,1.56803,1.56818,1.56788,1.568,490500003.0
2006-04-19 23:22:00,1.56817,1.56827,1.56757,1.56821,276100001.0
2006-04-19 23:23:00,1.56787,1.56811,1.56746,1.56811,308900002.0
2006-04-19 23:24:00,1.56803,1.56812,1.56778,1.56804,286200002.0
2006-04-19 23:25:00,1.56838,1.56838,1.5679,1.56808,348200001.0
2006-04-19 23:26:00,1.56802,1.56809,1.56791,1.56807,388300001.0
2006-04-19 23:27:00,1.56804,1.56812,1.56804,1.56812,163600003.0
2006-04-19 23:28:00,1.56816,1.56816,1.56787,1.56787,445700003.0
2006-04-19 23:29:00,1.56796,1.56801,1.56778,1.56801,397699998.0
2006-04-19 23:30:00,1.56805,1.56805,1.56779,1.56779,175400003.0
2006-04-19 23:31:00,1.568,1.56805,1.5679,1.56798,389099999.0
2006-04-19 23:32:00,1.56795,1.568,1.56773,1.56785,401000000.0
2006-04-19 23:33:00,1.56784,1.56797,1.56784,1.56793,329800009.0
2006-04-19 23:34:00,1.56795,1.56795,1.5678,1.5678,223700000.0
2006-04-19 23:35:00,1.5679,1.5679,1.5678,1.5678,51200000.0
2006-04-19 23:36:00,1.5679,1.56798,1.56778,1.56793,323400003.0
2006-04-19 23:37:00,1.5678,1.5679,1.5678,1.5679,41500000.0
2006-04-19 23:38:00,1.56798,1.56798,1.56775,1.56785,161700000.0
2006-04-19 23:39:00,1.56788,1.56795,1.56782,1.5679,94200002.0
2006-04-19 23:40:00,1.56785,1.56799,1.56779,1.56784,138300001.0
2006-04-19 23:41:00,1.56795,1.56804,1.56782,1.56795,389199999.0
2006-04-19 23:42:00,1.56784,1.56803,1.56776,1.5679,277899999.0
2006-04-19 23:43:00,1.5679,1.56798,1.56786,1.56795,92600000.0
2006-04-19 23:44:00,1.56775,1.568,1.56775,1.568,227199999.0
2006-04-19 23:45:00,1.56782,1.568,1.56782,1.568,82299999.0
2006-04-19 23:46:00,1.56788,1.568,1.5678,1.568,157399998.0
2006-04-19 23:47:00,1.56787,1.56798,1.56787,1.56798,102200002.0
2006-04-19 23:48:00,1.5681,1.56814,1.56793,1.56802,258800002.0
2006-04-19 23:49:00,1.568,1.56807,1.56782,1.56795,125399999.0
2006-04-19 23:50:00,1.5679,1.56805,1.5679,1.56805,171400003.0
2006-04-19 23:51:00,1.5679,1.56805,1.5679,1.568,214000004.0
2006-04-19 23:52:00,1.56792,1.56805,1.56779,1.56805,249400002.0
2006-04-19 23:53:00,1.56765,1.56784,1.56705,1.56705,158599999.0
2006-04-19 23:54:00,1.56689,1.56768,1.56689,1.56744,166600001.0
2006-04-19 23:55:00,1.56792,1.56792,1.56774,1.56774,55600000.0
2006-04-19 23:56:00,1.56792,1.56792,1.56779,1.56779,18400000.0
2006-04-19 23:57:00,1.56795,1.56804,1.56776,1.56787,134499998.0
2006-04-19 23:58:00,1.56774,1.56793,1.56774,1.56793,101900000.0
2006-04-19 23:59:00,1.56724,1.56744,1.56716,1.56716,123700000.0
2006-04-20 00:00:00,1.5671,1.5674,1.5671,1.56724,46400000.0
2006-04-20 00:01:00,1.5677,1.56776,1.56761,1.56769,127400001.0
2006-04-20 00:02:00,1.56769,1.56769,1.56762,1.56768,111800002.0
2006-04-20 00:03:00,1.56773,1.56775,1.56767,1.56769,106300002.0
2006-04-20 00:04:00,1.56767,1.5677,1.56754,1.56759,124600000.0
2006-04-20 00:05:00,1.56759,1.56775,1.56756,1.56775,221400001.0
2006-04-20 00:06:00,1.56774,1.56786,1.56762,1.56774,286400001.0
2006-04-20 00:07:00,1.56763,1.56785,1.56758,1.56785,129400000.0
2006-04-20 00:08:00,1.56778,1.5678,1.56766,1.56769,44800000.0
2006-04-20 00:09:00,1.56785,1.56785,1.56763,1.56766,276199998.0
2006-04-20 00:10:00,1.5678,1.56785,1.5678,1.56785,26400000.0
2006-04-20 00:11:00,1.56773,1.56783,1.56765,1.56772,427500002.0
2006-04-20 00:12:00,1.56769,1.56779,1.56758,1.56768,80600001.0
2006-04-20 00:13:00,1.5677,1.56778,1.5674,1.56765,235200003.0
2006-04-20 00:14:00,1.56743,1.56755,1.56742,1.56751,126700000.0
2006-04-20 00:15:00,1.5674,1.5675,1.5674,1.5675,70300000.0
2006-04-20 00:16:00,1.56762,1.56768,1.56754,1.56756,93299999.0
2006-04-20 00:17:00,1.56775,1.56777,1.56739,1.56745,331999997.0
2006-04-20 00:18:00,1.56739,1.56774,1.56739,1.56774,276899999.0
2006-04-20 00:19:00,1.5677,1.56775,1.56746,1.56763,314899997.0
2006-04-20 00:20:00,1.56777,1.56782,1.56755,1.56755,269400001.0
2006-04-20 00:21:00,1.56761,1.56787,1.5676,1.56778,373999996.0
2006-04-20 00:22:00,1.56788,1.56798,1.5677,1.56778,295500004.0
2006-04-20 00:23:00,1.56778,1.56778,1.56755,1.56758,288300002.0
2006-04-20 00:24:00,1.56763,1.56783,1.56755,1.56771,338999999.0
2006-04-20 00:25:00,1.56771,1.56785,1.56764,1.56785,312999999.0
2006-04-20 00:26:00,1.56778,1.56785,1.56765,1.56777,208500000.0
2006-04-20 00:27:00,1.5678,1.5678,1.5677,1.5677,35299999.0
2006-04-20 00:28:00,1.56785,1.56785,1.56767,1.56773,271400001.0
2006-04-20 00:29:00,1.5677,1.5678,1.5677,1.5678,113299999.0
2006-04-20 00:30:00,1.56785,1.56785,1.56763,1.5677,211700001.0
2006-04-20 00:31:00,1.5678,1.56788,1.56768,1.56769,157800000.0
2006-04-20 00:32:00,1.56778,1.56778,1.56764,1.56764,161399998.0
2006-04-20 00:33:00,1.5678,1.56785,1.56765,1.5677,254399997.0
2006-04-20 00:34:00,1.5678,1.56787,1.56766,1.56771,355999996.0
2006-04-20 00:35:00,1.5678,1.5678,1.5677,1.5677,16600000.0
2006-04-20 00:36:00,1.5678,1.56785,1.5678,1.56785,88600000.0
2006-04-20 00:37:00,1.5678,1.56785,1.5678,1.56785,59900002.0
2006-04-20 00:38:00,1.56783,1.56783,1.56776,1.56776,29600000.0
2006-04-20 00:39:00,1.5678,1.5678,1.5677,1.5677,56000002.0
2006-04-20 00:40:00,1.56777,1.56785,1.5677,1.5678,175099998.0
2006-04-20 00:41:00,1.56785,1.56785,1.56772,1.56772,96100001.0
2006-04-20 00:42:00,1.5678,1.56785,1.56765,1.56765,359700003.0
2006-04-20 00:43:00,1.56773,1.56789,1.56764,1.56787,298399999.0
2006-04-20 00:44:00,1.56772,1.56794,1.56772,1.56772,286800002.0
2006-04-20 00:45:00,1.5677,1.5677,1.56746,1.56746,246899996.0
2006-04-20 00:46:00,1.56762,1.56765,1.56747,1.56751,119800000.0
2006-04-20 00:47:00,1.56738,1.56768,1.56738,1.56761,356500003.0
2006-04-20 00:48:00,1.56772,1.56772,1.56751,1.56751,338700001.0
2006-04-20 00:49:00,1.56749,1.56772,1.56749,1.56755,238199997.0
2006-04-20 00:50:00,1.56759,1.56775,1.56752,1.56775,191599998.0
2006-04-20 00:51:00,1.56758,1.56777,1.56738,1.56766,132700002.0
2006-04-20 00:52:00,1.56768,1.56778,1.56751,1.56778,289100004.0
2006-04-20 00:53:00,1.56772,1.56792,1.5676,1.56763,391999999.0
2006-04-20 00:54:00,1.56767,1.56789,1.56767,1.56789,238300000.0
2006-04-20 00:55:00,1.56785,1.56787,1.5676,1.56765,364099998.0
2006-04-20 00:56:00,1.5675,1.5677,1.5675,1.5677,146299999.0
2006-04-20 00:57:00,1.56763,1.56778,1.56747,1.56754,425400003.0
2006-04-20 00:58:00,1.56767,1.56775,1.56751,1.56767,194599999.0
2006-04-20 00:59:00,1.5676,1.56773,1.56745,1.56761,173500001.0
2006-04-20 01:00:00,1.5677,1.56782,1.56757,1.56768,209199999.0
2006-04-20 01:01:00,1.56785,1.5679,1.56767,1.56785,237600006.0
2006-04-20 01:02:00,1.56775,1.5679,1.56775,1.5679,250400001.0
2006-04-20 01:03:00,1.56775,1.5679,1.56761,1.56779,51900000.0
2006-04-20 01:04:00,1.56792,1.56801,1.5678,1.56797,372899999.0
2006-04-20 01:05:00,1.56779,1.56795,1.56772,1.56787,400300005.0
2006-04-20 01:06:00,1.56784,1.56795,1.56772,1.56785,282100005.0
2006-04-20 01:07:00,1.56794,1.56822,1.56794,1.56814,206799999.0
2006-04-20 01:08:00,1.56795,1.56807,1.56792,1.56807,173500003.0
2006-04-20 01:09:00,1.56803,1.5681,1.56795,1.5681,247299998.0
2006-04-20 01:10:00,1.5681,1.5681,1.56795,1.56795,310000004.0
2006-04-20 01:11:00,1.56804,1.56812,1.56786,1.56802,274799998.0
2006-04-20 01:12:00,1.56791,1.5681,1.56789,1.5679,393300002.0
2006-04-20 01:13:00,1.56805,1.56807,1.56777,1.56777,163800002.0
2006-04-20 01:14:00,1.56795,1.56812,1.56794,1.5681,314899998.0
2006-04-20 01:15:00,1.56805,1.56816,1.56796,1.56806,297400000.0
2006-04-20 01:16:00,1.56813,1.56813,1.56789,1.56789,254499996.0
2006-04-20 01:17:00,1.56812,1.56825,1.56771,1.56771,294799999.0
2006-04-20 01:18:00,1.56816,1.56824,1.56808,1.5681,323899998.0
2006-04-20 01:19:00,1.56825,1.56825,1.56802,1.56808,145500000.0
2006-04-20 01:20:00,1.56818,1.56825,1.56808,1.56823,204200001.0
2006-04-20 01:21:00,1.56823,1.5683,1.56815,1.56825,98900002.0
2006-04-20 01:22:00,1.56812,1.56829,1.56811,1.56826,183700000.0
2006-04-20 01:23:00,1.56816,1.56823,1.56804,1.56817,137400000.0
2006-04-20 01:24:00,1.56809,1.56824,1.56798,1.56824,182900001.0
2006-04-20 01:25:00,1.56812,1.56825,1.56793,1.56821,319500000.0
2006-04-20 01:26:00,1.56806,1.56828,1.56806,1.56811,392800007.0
2006-04-20 01:27:00,1.56812,1.56816,1.56795,1.56799,401099999.0
2006-04-20 01:28:00,1.56804,1.56813,1.56787,1.56799,283800003.0
2006-04-20 01:29:00,1.5681,1.5681,1.56791,1.56791,51800000.0
2006-04-20 01:30:00,1.56798,1.56813,1.56795,1.56808,282499999.0
2006-04-20 01:31:00,1.56808,1.56808,1.56793,1.56793,150900002.0
2006-04-20 01:32:00,1.5681,1.56815,1.56792,1.56808,351399997.0
2006-04-20 01:33:00,1.5681,1.5681,1.568,1.568,8000000.0
2006-04-20 01:34:00,1.56779,1.56815,1.56779,1.56815,412700006.0
2006-04-20 01:35:00,1.56805,1.56805,1.5679,1.5679,131800001.0
2006-04-20 01:36:00,1.56796,1.56809,1.56786,1.56788,176399998.0
2006-04-20 01:37:00,1.56786,1.56804,1.56786,1.568,211399999.0
2006-04-20 01:38:00,1.56797,1.56805,1.56787,1.56805,511799995.0
2006-04-20 01:39:00,1.56796,1.56815,1.56791,1.56793,305600001.0
2006-04-20 01:40:00,1.56805,1.56815,1.56805,1.56815,8000000.0
2006-04-20 01:41:00,1.56813,1.5682,1.568,1.56815,349800003.0
2006-04-20 01:42:00,1.56815,1.56823,1.56807,1.56811,184100004.0
2006-04-20 01:43:00,1.5682,1.5682,1.56805,1.56805,208499999.0
2006-04-20 01:44:00,1.56799,1.5682,1.56799,1.56803,213900001.0
2006-04-20 01:45:00,1.5682,1.5682,1.56815,1.56815,36499999.0
2006-04-20 01:46:00,1.5682,1.56841,1.56812,1.56825,309899998.0
2006-04-20 01:47:00,1.56806,1.56824,1.56806,1.5681,432299996.0
2006-04-20 01:48:00,1.56825,1.56828,1.5681,1.5681,118300000.0
2006-04-20 01:49:00,1.56812,1.56822,1.56801,1.56822,257499999.0
2006-04-20 01:50:00,1.56818,1.56825,1.56806,1.56818,124400000.0
2006-04-20 01:51:00,1.56818,1.56822,1.56803,1.56822,101699998.0
2006-04-20 01:52:00,1.56795,1.5681,1.56795,1.5681,26400000.0
2006-04-20 01:53:00,1.56811,1.56822,1.56801,1.56817,225299998.0
2006-04-20 01:54:00,1.56814,1.56822,1.56802,1.56815,212899999.0
2006-04-20 01:55:00,1.56815,1.56815,1.56791,1.56803,343500002.0
2006-04-20 01:56:00,1.56795,1.5681,1.56795,1.5681,30400000.0
2006-04-20 01:57:00,1.56802,1.56814,1.56802,1.56814,46600001.0
2006-04-20 01:58:00,1.56795,1.5681,1.56785,1.568,172200001.0
2006-04-20 01:59:00,1.56803,1.5681,1.5679,1.56802,201199999.0
2006-04-20 02:00:00,1.5681,1.5681,1.56779,1.56785,167700000.0
2006-04-20 02:01:00,1.56806,1.56813,1.56797,1.56806,72699999.0
2006-04-20 02:02:00,1.56798,1.56816,1.56787,1.56801,455599996.0
2006-04-20 02:03:00,1.56801,1.5682,1.568,1.5682,252700004.0
2006-04-20 02:04:00,1.5682,1.56825,1.56799,1.56817,439000005.0
2006-04-20 02:05:00,1.5682,1.56825,1.56796,1.56796,183700002.0
2006-04-20 02:06:00,1.56811,1.56825,1.56811,1.56825,363299999.0
2006-04-20 02:07:00,1.5681,1.56828,1.56802,1.56828,344800006.0
2006-04-20 02:08:00,1.56817,1.56825,1.5679,1.5681,166000000.0
2006-04-20 02:09:00,1.56828,1.56837,1.56817,1.56818,187300004.0
2006-04-20 02:10:00,1.56815,1.56825,1.56815,1.56825,22900000.0
2006-04-20 02:11:00,1.56813,1.56825,1.56797,1.5682,217399996.0
2006-04-20 02:12:00,1.56823,1.56827,1.56813,1.56817,87100000.0
2006-04-20 02:13:00,1.56814,1.56825,1.5681,1.5682,135799998.0
2006-04-20 02:14:00,1.56821,1.56828,1.56813,1.56819,237599999.0
2006-04-20 02:15:00,1.56822,1.5683,1.56806,1.56806,232599999.0
2006-04-20 02:16:00,1.56823,1.56824,1.56806,1.56807,247600000.0
2006-04-20 02:17:00,1.56811,1.56846,1.56811,1.56819,263400005.0
2006-04-20 02:18:00,1.56831,1.56831,1.56816,1.56816,95400000.0
2006-04-20 02:19:00,1.56824,1.56833,1.56813,1.56813,266900001.0
2006-04-20 02:20:00,1.56816,1.56825,1.56804,1.56817,123900000.0
2006-04-20 02:21:00,1.56802,1.56818,1.56775,1.56779,347600002.0
2006-04-20 02:22:00,1.5678,1.56794,1.56773,1.56776,399700004.0
2006-04-20 02:23:00,1.56781,1.5679,1.56756,1.56757,304800000.0
2006-04-20 02:24:00,1.56753,1.56771,1.56738,1.56748,393600001.0
2006-04-20 02:25:00,1.56724,1.56751,1.56724,1.56745,271699996.0
2006-04-20 02:26:00,1.5675,1.56757,1.56737,1.5674,347400000.0
2006-04-20 02:27:00,1.56751,1.56758,1.56734,1.56734,391800003.0
2006-04-20 02:28:00,1.56721,1.56746,1.56717,1.5673,435499993.0
2006-04-20 02:29:00,1.56714,1.56748,1.56714,1.56748,331800001.0
2006-04-20 02:30:00,1.56734,1.56753,1.56716,1.56743,102800000.0
2006-04-20 02:31:00,1.56746,1.56746,1.56717,1.56717,147799999.0
2006-04-20 02:32:00,1.56735,1.56759,1.56726,1.56726,420099994.0
2006-04-20 02:33:00,1.56725,1.56745,1.56722,1.56745,165999999.0
2006-04-20 02:34:00,1.56747,1.56752,1.56729,1.56729,91200000.0
2006-04-20 02:35:00,1.56743,1.56768,1.56735,1.56768,463600000.0
2006-04-20 02:36:00,1.56772,1.56772,1.56736,1.56753,230599999.0
2006-04-20 02:37:00,1.5676,1.56772,1.56747,1.56759,204400002.0
2006-04-20 02:38:00,1.56746,1.56761,1.56746,1.56749,198700004.0
2006-04-20 02:39:00,1.56744,1.56763,1.56744,1.56748,451099999.0
2006-04-20 02:40:00,1.56755,1.56762,1.5674,1.56755,361400003.0
2006-04-20 02:41:00,1.56743,1.56765,1.56741,1.56742,482800000.0
2006-04-20 02:42:00,1.56752,1.56765,1.56746,1.56749,329199999.0
2006-04-20 02:43:00,1.56765,1.56765,1.5676,1.5676,72700001.0
2006-04-20 02:44:00,1.5676,1.56765,1.56752,1.56759,78200000.0
2006-04-20 02:45:00,1.5676,1.56765,1.56752,1.56758,88300000.0
2006-04-20 02:46:00,1.5676,1.56764,1.56735,1.56735,432899999.0
2006-04-20 02:47:00,1.56739,1.56767,1.56739,1.56767,197400000.0
2006-04-20 02:48:00,1.5676,1.56768,1.56743,1.56751,329700000.0
2006-04-20 02:49:00,1.56747,1.56753,1.56741,1.56741,128599999.0
2006-04-20 02:50:00,1.56743,1.56758,1.56737,1.56746,357299995.0
2006-04-20 02:51:00,1.56757,1.56765,1.56749,1.56759,176200002.0
2006-04-20 02:52:00,1.56748,1.56763,1.56742,1.56748,203100001.0
2006-04-20 02:53:00,1.56765,1.56768,1.56751,1.56755,195999998.0
2006-04-20 02:54:00,1.56762,1.56768,1.56755,1.5676,69400001.0
2006-04-20 02:55:00,1.56753,1.56766,1.56745,1.56751,468400003.0
2006-04-20 02:56:00,1.56765,1.56765,1.56745,1.56745,135400000.0
2006-04-20 02:57:00,1.56765,1.56765,1.56732,1.56742,135100002.0
2006-04-20 02:58:00,1.56748,1.5676,1.56741,1.56757,174399999.0
2006-04-20 02:59:00,1.5677,1.56796,1.56766,1.5678,133499998.0
2006-04-20 03:00:00,1.56786,1.56792,1.56775,1.56792,120200000.0
2006-04-20 03:01:00,1.5677,1.5679,1.5677,1.56785,454400004.0
2006-04-20 03:02:00,1.56766,1.5679,1.56752,1.56772,224500001.0
2006-04-20 03:03:00,1.56781,1.5679,1.56769,1.5678,77600000.0
2006-04-20 03:04:00,1.56785,1.56785,1.56767,1.56767,92700003.0
2006-04-20 03:05:00,1.56785,1.56785,1.56775,1.56775,27200001.0
2006-04-20 03:06:00,1.5679,1.5679,1.56785,1.56785,130199998.0
2006-04-20 03:07:00,1.5678,1.56789,1.56766,1.56776,296199997.0
2006-04-20 03:08:00,1.5679,1.56794,1.5678,1.56783,299100000.0
2006-04-20 03:09:00,1.56785,1.56799,1.56778,1.56788,409999998.0
2006-04-20 03:10:00,1.56798,1.56815,1.56775,1.56792,494500002.0
2006-04-20 03:11:00,1.5678,1.56793,1.56775,1.56775,276200005.0
2006-04-20 03:12:00,1.56747,1.56767,1.56716,1.56748,355899999.0
2006-04-20 03:13:00,1.5675,1.56755,1.56728,1.5675,234800004.0
2006-04-20 03:14:00,1.56739,1.5676,1.56739,1.56742,315000003.0
2006-04-20 03:15:00,1.56759,1.5677,1.56745,1.56754,446800002.0
2006-04-20 03:16:00,1.56751,1.56758,1.56726,1.56726,206100001.0
2006-04-20 03:17:00,1.56749,1.56758,1.56733,1.56744,104699999.0
2006-04-20 03:18:00,1.56735,1.56749,1.56735,1.56749,171600001.0
2006-04-20 03:19:00,1.56743,1.56752,1.56731,1.56743,306200001.0
2006-04-20 03:20:00,1.56733,1.56757,1.56733,1.56757,121600002.0
2006-04-20 03:21:00,1.56755,1.5677,1.56749,1.56752,218800002.0
2006-04-20 03:22:00,1.56738,1.56768,1.56738,1.56753,155299999.0
2006-04-20 03:23:00,1.56753,1.56764,1.56741,1.5675,401599994.0
2006-04-20 03:24:00,1.56746,1.56762,1.5674,1.56762,424100001.0
2006-04-20 03:25:00,1.5675,1.5676,1.5675,1.5676,37700001.0
2006-04-20 03:26:00,1.56751,1.56765,1.56741,1.56746,182700002.0
2006-04-20 03:27:00,1.5676,1.5676,1.5675,1.5675,133300002.0
2006-04-20 03:28:00,1.56751,1.56767,1.56749,1.56761,292500007.0
2006-04-20 03:29:00,1.56744,1.56767,1.56744,1.56767,40800000.0
2006-04-20 03:30:00,1.5676,1.5677,1.56753,1.56758,352299999.0
2006-04-20 03:31:00,1.56767,1.56767,1.56754,1.56762,263600000.0
2006-04-20 03:32:00,1.56739,1.56768,1.56739,1.56764,293599998.0
2006-04-20 03:33:00,1.56765,1.56765,1.56742,1.56753,192600001.0
2006-04-20 03:34:00,1.56765,1.56765,1.56743,1.5675,302399998.0
2006-04-20 03:35:00,1.5676,1.5676,1.5675,1.5675,81500000.0
2006-04-20 03:36:00,1.56743,1.56765,1.56743,1.56758,267400000.0
2006-04-20 03:37:00,1.56761,1.5678,1.56751,1.56757,246800001.0
2006-04-20 03:38:00,1.56768,1.56774,1.56762,1.56771,71900000.0
2006-04-20 03:39:00,1.5677,1.56779,1.56755,1.56765,282399999.0
2006-04-20 03:40:00,1.56767,1.56776,1.56747,1.56766,317700000.0
2006-04-20 03:41:00,1.56739,1.56768,1.56739,1.56768,306000003.0
2006-04-20 03:42:00,1.5677,1.56776,1.56753,1.56759,355800004.0
2006-04-20 03:43:00,1.56768,1.56775,1.56752,1.56752,374100003.0
2006-04-20 03:44:00,1.56768,1.56781,1.56755,1.56775,477099997.0
2006-04-20 03:45:00,1.56778,1.56778,1.56755,1.5676,417600000.0
2006-04-20 03:46:00,1.56759,1.56778,1.56753,1.56778,195099999.0
2006-04-20 03:47:00,1.5677,1.56786,1.56762,1.56767,398800001.0
2006-04-20 03:48:00,1.56778,1.56789,1.56772,1.56773,331999998.0
2006-04-20 03:49:00,1.56773,1.56789,1.56765,1.56773,382899998.0
2006-04-20 03:50:00,1.56776,1.56778,1.56757,1.56778,360000002.0
2006-04-20 03:51:00,1.5677,1.56778,1.5676,1.56777,159800000.0
2006-04-20 03:52:00,1.56782,1.56782,1.56758,1.56772,227399999.0
2006-04-20 03:53:00,1.5678,1.56785,1.5676,1.56773,114999999.0
2006-04-20 03:54:00,1.56757,1.56774,1.56753,1.56755,261799998.0
2006-04-20 03:55:00,1.56773,1.56781,1.56761,1.56772,280600003.0
2006-04-20 03:56:00,1.56767,1.5679,1.56754,1.56783,308099998.0
2006-04-20 03:57:00,1.56769,1.56786,1.56769,1.56771,126100000.0
2006-04-20 03:58:00,1.56767,1.56785,1.56757,1.56771,210999997.0
2006-04-20 03:59:00,1.56759,1.56783,1.56759,1.56783,356800006.0
2006-04-20 04:00:00,1.56779,1.56788,1.56767,1.56783,282000004.0
2006-04-20 04:01:00,1.56775,1.56789,1.56766,1.56782,476900004.0
2006-04-20 04:02:00,1.5678,1.56781,1.56764,1.56773,258199998.0
2006-04-20 04:03:00,1.56776,1.56793,1.56764,1.56767,259600004.0
2006-04-20 04:04:00,1.56781,1.56787,1.56779,1.56783,48000000.0
2006-04-20 04:05:00,1.56764,1.56783,1.5676,1.56783,365200001.0
2006-04-20 04:06:00,1.56777,1.56787,1.56768,1.56779,300699995.0
2006-04-20 04:07:00,1.56772,1.56786,1.56755,1.56782,299199998.0
2006-04-20 04:08:00,1.56775,1.56787,1.56764,1.56779,200299999.0
2006-04-20 04:09:00,1.56765,1.56786,1.56746,1.56773,157499999.0
2006-04-20 04:10:00,1.56772,1.56787,1.56766,1.56787,226700001.0
2006-04-20 04:11:00,1.56774,1.5679,1.56766,1.5678,396300005.0
2006-04-20 04:12:00,1.56785,1.56785,1.56775,1.56775,31000000.0
2006-04-20 04:13:00,1.5678,1.5678,1.56765,1.56765,44700001.0
2006-04-20 04:14:00,1.56775,1.56785,1.56775,1.56785,6400000.0
2006-04-20 04:15:00,1.56787,1.56793,1.56787,1.56793,75000001.0
2006-04-20 04:16:00,1.56786,1.56797,1.56765,1.56786,254900000.0
2006-04-20 04:17:00,1.56787,1.56788,1.56777,1.56778,140600004.0
2006-04-20 04:18:00,1.56778,1.56795,1.56774,1.56795,181600000.0
2006-04-20 04:19:00,1.56773,1.56795,1.56773,1.56792,221500000.0
2006-04-20 04:20:00,1.56801,1.56801,1.56772,1.56772,34200000.0
2006-04-20 04:21:00,1.56798,1.56798,1.56775,1.56775,265600000.0
2006-04-20 04:22:00,1.56773,1.5679,1.56767,1.56776,198799998.0
2006-04-20 04:23:00,1.5679,1.56804,1.56775,1.56787,434799999.0
2006-04-20 04:24:00,1.56799,1.56802,1.56778,1.56784,278600002.0
2006-04-20 04:25:00,1.56802,1.56806,1.56779,1.56785,366300002.0
2006-04-20 04:26:00,1.56794,1.56803,1.56783,1.56803,348099999.0
2006-04-20 04:27:00,1.56796,1.56803,1.56786,1.56793,95700000.0
2006-04-20 04:28:00,1.56803,1.56803,1.5678,1.5678,264300001.0
2006-04-20 04:29:00,1.568,1.568,1.56782,1.56782,40800000.0
2006-04-20 04:30:00,1.56779,1.568,1.56779,1.568,78500001.0
2006-04-20 04:31:00,1.56792,1.56805,1.56792,1.56805,25600000.0
2006-04-20 04:32:00,1.568,1.56805,1.5679,1.56798,110199999.0
2006-04-20 04:33:00,1.568,1.56807,1.56793,1.56802,43900000.0
2006-04-20 04:34:00,1.568,1.568,1.5679,1.5679,10400000.0
2006-04-20 04:35:00,1.56791,1.56799,1.56773,1.56798,239600001.0
2006-04-20 04:36:00,1.56789,1.56797,1.56781,1.56795,402699997.0
2006-04-20 04:37:00,1.56791,1.56795,1.56772,1.56786,297999999.0
2006-04-20 04:38:00,1.5679,1.56796,1.5678,1.56785,234000000.0
2006-04-20 04:39:00,1.56785,1.5679,1.56762,1.56775,237200003.0
2006-04-20 04:40:00,1.56793,1.568,1.5678,1.56792,233200002.0
2006-04-20 04:41:00,1.5679,1.5679,1.56771,1.56771,151699996.0
2006-04-20 04:42:00,1.5679,1.56795,1.5678,1.5678,388299999.0
2006-04-20 04:43:00,1.5679,1.56798,1.56769,1.56769,131900001.0
2006-04-20 04:44:00,1.56795,1.56795,1.5679,1.5679,24000000.0
2006-04-20 04:45:00,1.56772,1.56795,1.56768,1.56783,290399999.0
2006-04-20 04:46:00,1.5679,1.5679,1.5678,1.5678,47300000.0
2006-04-20 04:47:00,1.5679,1.56795,1.5677,1.56783,393000002.0
2006-04-20 04:48:00,1.56793,1.56793,1.56767,1.56771,234499999.0
2006-04-20 04:49:00,1.56788,1.56792,1.56767,1.56785,339400002.0
2006-04-20 04:50:00,1.56783,1.56785,1.56762,1.5677,198000002.0
2006-04-20 04:51:00,1.56785,1.56785,1.56775,1.56775,47900000.0
2006-04-20 04:52:00,1.56775,1.56785,1.56775,1.56785,33600000.0
2006-04-20 04:53:00,1.56761,1.56793,1.56761,1.56793,25600000.0
2006-04-20 04:54:00,1.56785,1.56785,1.5676,1.56765,247199995.0
2006-04-20 04:55:00,1.56767,1.56786,1.56751,1.56774,292200001.0
2006-04-20 04:56:00,1.56777,1.56788,1.56777,1.56783,121399999.0
2006-04-20 04:57:00,1.5679,1.56792,1.56773,1.56785,456000006.0
2006-04-20 04:58:00,1.56785,1.56796,1.56775,1.56793,380100004.0
2006-04-20 04:59:00,1.56785,1.56795,1.56785,1.56795,72799999.0
2006-04-20 05:00:00,1.56795,1.568,1.56781,1.56783,349000001.0
2006-04-20 05:01:00,1.56793,1.56793,1.56775,1.56779,229500001.0
2006-04-20 05:02:00,1.56778,1.56791,1.56763,1.56775,371299993.0
2006-04-20 05:03:00,1.56784,1.56792,1.56772,1.56788,250300001.0
2006-04-20 05:04:00,1.56787,1.56795,1.56774,1.56787,274900001.0
2006-04-20 05:05:00,1.56784,1.56795,1.56777,1.5678,337700007.0
2006-04-20 05:06:00,1.56792,1.56792,1.56774,1.56774,73100000.0
2006-04-20 05:07:00,1.56787,1.56791,1.56778,1.5678,375999999.0
2006-04-20 05:08:00,1.56777,1.56789,1.5677,1.56785,362100000.0
2006-04-20 05:09:00,1.56771,1.56783,1.56771,1.56783,94999999.0
2006-04-20 05:10:00,1.56785,1.56785,1.56772,1.56772,76900002.0
2006-04-20 05:11:00,1.5679,1.5679,1.56765,1.56765,230100000.0
2006-04-20 05:12:00,1.56771,1.5679,1.56767,1.5679,325800002.0
2006-04-20 05:13:00,1.56789,1.56797,1.56783,1.56785,335999996.0
2006-04-20 05:14:00,1.56787,1.56808,1.56786,1.56792,338699999.0
2006-04-20 05:15:00,1.56794,1.56809,1.5679,1.56808,234500000.0
2006-04-20 05:16:00,1.56808,1.56825,1.56799,1.56804,165099999.0
2006-04-20 05:17:00,1.56802,1.56811,1.56788,1.56811,269200000.0
2006-04-20 05:18:00,1.5681,1.56813,1.56791,1.56791,106499998.0
2006-04-20 05:19:00,1.56811,1.56811,1.56792,1.56808,122699999.0
2006-04-20 05:20:00,1.56794,1.56805,1.56787,1.56802,182599999.0
2006-04-20 05:21:00,1.56784,1.568,1.56768,1.5679,114799999.0
2006-04-20 05:22:00,1.56797,1.56817,1.56797,1.56814,181800000.0
2006-04-20 05:23:00,1.56815,1.56815,1.56793,1.56793,154900004.0
2006-04-20 05:24:00,1.56802,1.56823,1.56785,1.56809,280600002.0
2006-04-20 05:25:00,1.56801,1.5682,1.56801,1.56815,399300003.0
2006-04-20 05:26:00,1.56815,1.5682,1.56807,1.56813,117100000.0
2006-04-20 05:27:00,1.56789,1.5682,1.56789,1.56812,364200000.0
2006-04-20 05:28:00,1.5682,1.5682,1.56815,1.56815,19500000.0
2006-04-20 05:29:00,1.56815,1.5682,1.56807,1.56813,115000000.0
2006-04-20 05:30:00,1.56805,1.56815,1.56805,1.56815,37500000.0
2006-04-20 05:31:00,1.56815,1.5682,1.56815,1.5682,82300000.0
2006-04-20 05:32:00,1.56815,1.5682,1.56805,1.56805,432700007.0
2006-04-20 05:33:00,1.56791,1.56828,1.56791,1.56828,256500002.0
2006-04-20 05:34:00,1.56814,1.56827,1.56809,1.56826,195100000.0
2006-04-20 05:35:00,1.56823,1.56823,1.56803,1.56803,130299998.0
2006-04-20 05:36:00,1.56808,1.56822,1.56792,1.56814,282400005.0
2006-04-20 05:37:00,1.56823,1.56823,1.56787,1.56792,394400001.0
2006-04-20 05:38:00,1.56819,1.56822,1.56819,1.56822,8700000.0
2006-04-20 05:39:00,1.56815,1.5682,1.56797,1.568,252700002.0
2006-04-20 05:40:00,1.5682,1.5682,1.56796,1.56796,174000000.0
2006-04-20 05:41:00,1.56807,1.5682,1.56807,1.5682,119700001.0
2006-04-20 05:42:00,1.56803,1.56815,1.56797,1.5681,85500000.0
2006-04-20 05:43:00,1.56795,1.5682,1.56795,1.56817,342100003.0
2006-04-20 05:44:00,1.56807,1.56808,1.56782,1.56782,128500001.0
2006-04-20 05:45:00,1.568,1.56805,1.56792,1.56792,180999999.0
2006-04-20 05:46:00,1.56797,1.56805,1.56788,1.56798,102200002.0
2006-04-20 05:47:00,1.56808,1.56814,1.56782,1.56803,345400005.0
2006-04-20 05:48:00,1.56821,1.56838,1.56815,1.56816,409000005.0
2006-04-20 05:49:00,1.56822,1.56841,1.56799,1.56816,338600004.0
2006-04-20 05:50:00,1.56825,1.56832,1.56812,1.5683,469500004.0
2006-04-20 05:51:00,1.56819,1.56835,1.56812,1.56812,190100001.0
2006-04-20 05:52:00,1.56816,1.56817,1.56801,1.56811,368599992.0
2006-04-20 05:53:00,1.56798,1.56818,1.56795,1.56808,387000001.0
2006-04-20 05:54:00,1.568,1.5682,1.56792,1.56805,344600001.0
2006-04-20 05:55:00,1.56807,1.56821,1.56796,1.56804,155999998.0
2006-04-20 05:56:00,1.56814,1.56818,1.56806,1.56809,127799999.0
2006-04-20 05:57:00,1.56809,1.56825,1.56805,1.56825,303400004.0
2006-04-20 05:58:00,1.56822,1.56822,1.568,1.56804,217499998.0
2006-04-20 05:59:00,1.56822,1.56832,1.56813,1.56825,355299997.0
2006-04-20 06:00:00,1.56823,1.56828,1.56802,1.56819,264400000.0
2006-04-20 06:01:00,1.56825,1.56832,1.56811,1.56822,302400004.0
2006-04-20 06:02:00,1.56827,1.56829,1.56817,1.56817,349800004.0
2006-04-20 06:03:00,1.5683,1.5683,1.56817,1.56823,251499999.0
2006-04-20 06:04:00,1.56815,1.56834,1.56802,1.56821,290000001.0
2006-04-20 06:05:00,1.56808,1.56823,1.56805,1.56812,403100003.0
2006-04-20 06:06:00,1.56817,1.56821,1.56803,1.56805,531599998.0
2006-04-20 06:07:00,1.56805,1.5682,1.56787,1.56805,228400004.0
2006-04-20 06:08:00,1.56805,1.5682,1.56791,1.56807,352399994.0
2006-04-20 06:09:00,1.56813,1.56822,1.56803,1.5682,436400003.0
2006-04-20 06:10:00,1.56803,1.56815,1.5679,1.56807,218900001.0
2006-04-20 06:11:00,1.5682,1.56823,1.56799,1.56804,301200004.0
2006-04-20 06:12:00,1.5681,1.5682,1.56795,1.56812,247600002.0
2006-04-20 06:13:00,1.56815,1.56818,1.56805,1.56818,153399999.0
2006-04-20 06:14:00,1.5682,1.5682,1.56798,1.568,109400000.0
2006-04-20 06:15:00,1.56817,1.5682,1.5681,1.56815,213399999.0
2006-04-20 06:16:00,1.56817,1.56825,1.56803,1.56814,278500002.0
2006-04-20 06:17:00,1.56805,1.5682,1.56805,1.5682,114199999.0
2006-04-20 06:18:00,1.5682,1.56829,1.568,1.56817,308700006.0
2006-04-20 06:19:00,1.56811,1.56827,1.56797,1.56811,213699999.0
2006-04-20 06:20:00,1.56821,1.56826,1.56802,1.56811,277199999.0
2006-04-20 06:21:00,1.5682,1.56832,1.56809,1.56824,278099998.0
2006-04-20 06:22:00,1.56827,1.56832,1.56804,1.56804,370800002.0
2006-04-20 06:23:00,1.56811,1.56821,1.5679,1.56815,392400004.0
2006-04-20 06:24:00,1.56815,1.56823,1.56798,1.56815,186900000.0
2006-04-20 06:25:00,1.56816,1.56833,1.5681,1.5682,210200000.0
2006-04-20 06:26:00,1.56816,1.56824,1.56788,1.56811,267600003.0
2006-04-20 06:27:00,1.56815,1.56822,1.56804,1.5682,432000002.0
2006-04-20 06:28:00,1.56816,1.56822,1.568,1.56813,309900004.0
2006-04-20 06:29:00,1.56817,1.56822,1.56806,1.5682,181400002.0
2006-04-20 06:30:00,1.56816,1.56821,1.56798,1.56812,135699997.0
2006-04-20 06:31:00,1.5682,1.5682,1.56806,1.56806,87200001.0
2006-04-20 06:32:00,1.5682,1.5682,1.56807,1.56807,316800002.0
2006-04-20 06:33:00,1.56811,1.56812,1.56798,1.56802,74300000.0
2006-04-20 06:34:00,1.56806,1.56814,1.56793,1.5681,171800000.0
2006-04-20 06:35:00,1.56794,1.56812,1.56793,1.56805,228600000.0
2006-04-20 06:36:00,1.568,1.56809,1.56784,1.56809,304900002.0
2006-04-20 06:37:00,1.56813,1.56821,1.56799,1.56802,282199998.0
2006-04-20 06:38:00,1.56814,1.56828,1.56803,1.5682,307200003.0
2006-04-20 06:39:00,1.56812,1.56825,1.56804,1.56825,271000003.0
2006-04-20 06:40:00,1.56817,1.5682,1.56804,1.56804,353100002.0
2006-04-20 06:41:00,1.56821,1.56821,1.56792,1.56793,225900003.0
2006-04-20 06:42:00,1.5681,1.56819,1.56799,1.56806,311600001.0
2006-04-20 06:43:00,1.56813,1.56817,1.56796,1.56802,273899999.0
2006-04-20 06:44:00,1.56797,1.56819,1.56797,1.56812,244900000.0
2006-04-20 06:45:00,1.56809,1.5682,1.56802,1.56802,333199999.0
2006-04-20 06:46:00,1.568,1.56812,1.5678,1.56796,263700000.0
2006-04-20 06:47:00,1.56804,1.56816,1.56795,1.5681,241700002.0
2006-04-20 06:48:00,1.56813,1.56819,1.56804,1.56812,135700001.0
2006-04-20 06:49:00,1.5681,1.56818,1.56794,1.56799,312300002.0
2006-04-20 06:50:00,1.56805,1.56815,1.5679,1.56804,331699999.0
2006-04-20 06:51:00,1.56808,1.56808,1.56797,1.56797,35999999.0
2006-04-20 06:52:00,1.56812,1.5682,1.56793,1.56809,267400000.0
2006-04-20 06:53:00,1.56798,1.56809,1.56793,1.56793,236500002.0
2006-04-20 06:54:00,1.56788,1.56812,1.56788,1.56805,357100003.0
2006-04-20 06:55:00,1.56803,1.5681,1.56789,1.56807,211200004.0
2006-04-20 06:56:00,1.56801,1.5681,1.56788,1.5681,153099999.0
2006-04-20 06:57:00,1.56813,1.56821,1.56791,1.56803,357500005.0
2006-04-20 06:58:00,1.5681,1.56815,1.5681,1.56815,180500004.0
2006-04-20 06:59:00,1.5681,1.56815,1.568,1.56804,338900003.0
2006-04-20 07:00:00,1.56794,1.56815,1.5679,1.56813,299900002.0
2006-04-20 07:01:00,1.5681,1.56815,1.568,1.56808,255500004.0
2006-04-20 07:02:00,1.56788,1.56801,1.56787,1.56794,55900002.0
2006-04-20 07:03:00,1.56775,1.56785,1.56775,1.56785,182100002.0
2006-04-20 07:04:00,1.56756,1.5679,1.56756,1.5679,277500002.0
2006-04-20 07:05:00,1.56775,1.56793,1.56772,1.56793,289100003.0
2006-04-20 07:06:00,1.56787,1.56787,1.56762,1.56775,218700003.0
2006-04-20 07:07:00,1.56778,1.56778,1.56762,1.56778,234599999.0
2006-04-20 07:08:00,1.56757,1.56774,1.56754,1.56771,329599998.0
2006-04-20 07:09:00,1.56782,1.56792,1.56751,1.56751,389100006.0
2006-04-20 07:10:00,1.56773,1.56779,1.56745,1.56774,255199998.0
2006-04-20 07:11:00,1.56767,1.56775,1.56755,1.5676,129200000.0
2006-04-20 07:12:00,1.56774,1.56789,1.56773,1.56782,233999998.0
2006-04-20 07:13:00,1.56765,1.56776,1.56753,1.56753,209900002.0
2006-04-20 07:14:00,1.56775,1.56786,1.56762,1.5678,189300000.0
2006-04-20 07:15:00,1.56761,1.56773,1.56748,1.56762,365200000.0
2006-04-20 07:16:00,1.56755,1.56763,1.56741,1.56746,248199998.0
2006-04-20 07:17:00,1.56753,1.56753,1.56715,1.56715,302299999.0
2006-04-20 07:18:00,1.56715,1.56735,1.56715,1.56735,167900000.0
2006-04-20 07:19:00,1.5673,1.56759,1.5673,1.56745,155300004.0
2006-04-20 07:20:00,1.5675,1.56759,1.56736,1.56745,275900003.0
2006-04-20 07:21:00,1.56738,1.56753,1.56732,1.56732,134399999.0
2006-04-20 07:22:00,1.5674,1.56761,1.56727,1.56756,262200003.0
2006-04-20 07:23:00,1.56752,1.56755,1.5674,1.56744,20600000.0
2006-04-20 07:24:00,1.56748,1.56756,1.56726,1.56737,319900001.0
2006-04-20 07:25:00,1.56728,1.56756,1.56728,1.56743,355499999.0
2006-04-20 07:26:00,1.56739,1.56748,1.56722,1.56745,278200002.0
2006-04-20 07:27:00,1.56749,1.56756,1.56735,1.56744,307500004.0
2006-04-20 07:28:00,1.56766,1.56766,1.56745,1.56745,137500001.0
2006-04-20 07:29:00,1.56747,1.56761,1.56747,1.56749,123699999.0
2006-04-20 07:30:00,1.5675,1.56768,1.5675,1.56768,163900002.0
2006-04-20 07:31:00,1.56756,1.56765,1.56748,1.56748,338899998.0
2006-04-20 07:32:00,1.56762,1.56769,1.56747,1.5676,404000002.0
2006-04-20 07:33:00,1.56758,1.56763,1.56739,1.56755,227699999.0
2006-04-20 07:34:00,1.5675,1.56765,1.56741,1.5676,365699997.0
2006-04-20 07:35:00,1.56745,1.56768,1.56745,1.56768,200800002.0
2006-04-20 07:36:00,1.5677,1.56778,1.56746,1.5675,317300002.0
2006-04-20 07:37:00,1.56771,1.56801,1.56771,1.56778,277900001.0
2006-04-20 07:38:00,1.56777,1.56799,1.56771,1.56777,308000003.0
2006-04-20 07:39:00,1.56786,1.56786,1.56756,1.56762,286000003.0
2006-04-20 07:40:00,1.56752,1.56788,1.56752,1.56765,377000007.0
2006-04-20 07:41:00,1.56775,1.56791,1.56765,1.56784,252900005.0
2006-04-20 07:42:00,1.56782,1.56794,1.56771,1.56788,230499999.0
2006-04-20 07:43:00,1.56775,1.5679,1.5677,1.5679,289800003.0
2006-04-20 07:44:00,1.56782,1.56792,1.56772,1.56776,147200001.0
2006-04-20 07:45:00,1.56793,1.56793,1.56775,1.56775,367400003.0
2006-04-20 07:46:00,1.56791,1.56796,1.56784,1.56794,93499999.0
2006-04-20 07:47:00,1.568,1.56805,1.56785,1.5679,346100000.0
2006-04-20 07:48:00,1.56795,1.56805,1.56788,1.568,295000000.0
2006-04-20 07:49:00,1.56798,1.56798,1.5678,1.5678,134699999.0
2006-04-20 07:50:00,1.56768,1.56779,1.56753,1.56773,162000000.0
2006-04-20 07:51:00,1.56793,1.56804,1.56774,1.56774,164000001.0
2006-04-20 07:52:00,1.56788,1.56802,1.5677,1.56789,338500000.0
2006-04-20 07:53:00,1.56793,1.56806,1.56793,1.56806,60699999.0
2006-04-20 07:54:00,1.56773,1.56805,1.56773,1.56802,258000000.0
2006-04-20 07:55:00,1.56782,1.56801,1.56782,1.56799,110000000.0
2006-04-20 07:56:00,1.56806,1.56809,1.56803,1.56808,123900002.0
2006-04-20 07:57:00,1.568,1.56812,1.56788,1.568,260200000.0
2006-04-20 07:58:00,1.56804,1.56807,1.56789,1.56796,149200004.0
2006-04-20 07:59:00,1.56804,1.56804,1.56787,1.56787,337000003.0
2006-04-20 08:00:00,1.56791,1.56814,1.56789,1.56796,286099997.0
2006-04-20 08:01:00,1.56799,1.56818,1.56792,1.56818,459800008.0
2006-04-20 08:02:00,1.56809,1.56826,1.56794,1.56826,341699998.0
2006-04-20 08:03:00,1.56826,1.56849,1.56825,1.56841,393600005.0
2006-04-20 08:04:00,1.56836,1.56846,1.56834,1.56844,94899998.0
2006-04-20 08:05:00,1.5684,1.5684,1.56813,1.56819,250100002.0
2006-04-20 08:06:00,1.56815,1.5683,1.56796,1.56815,377500000.0
2006-04-20 08:07:00,1.56813,1.56829,1.56802,1.56829,299300001.0
2006-04-20 08:08:00,1.56813,1.5683,1.56812,1.56818,365299994.0
2006-04-20 08:09:00,1.56805,1.56832,1.56805,1.56821,265100000.0
2006-04-20 08:10:00,1.56785,1.56822,1.56785,1.56813,195100001.0
2006-04-20 08:11:00,1.56809,1.56821,1.56788,1.56808,396700002.0
2006-04-20 08:12:00,1.56808,1.5681,1.56789,1.5681,300300000.0
2006-04-20 08:13:00,1.5679,1.56813,1.56785,1.56813,408200002.0
2006-04-20 08:14:00,1.568,1.56821,1.56788,1.56805,347500002.0
2006-04-20 08:15:00,1.56818,1.56818,1.56784,1.56793,293900002.0
2006-04-20 08:16:00,1.56799,1.56809,1.56783,1.56793,476099999.0
2006-04-20 08:17:00,1.56796,1.56808,1.5678,1.56788,342700002.0
2006-04-20 08:18:00,1.56795,1.56802,1.5677,1.5677,304500003.0
2006-04-20 08:19:00,1.56788,1.56798,1.56783,1.56793,258799998.0
2006-04-20 08:20:00,1.56795,1.56798,1.56779,1.56786,249599999.0
2006-04-20 08:21:00,1.56776,1.56808,1.56776,1.56806,214200001.0
2006-04-20 08:22:00,1.56789,1.568,1.56773,1.568,338899997.0
2006-04-20 08:23:00,1.56807,1.56817,1.56789,1.56794,544799995.0
2006-04-20 08:24:00,1.56803,1.56823,1.56792,1.56796,249000001.0
2006-04-20 08:25:00,1.56819,1.56825,1.56806,1.56806,344499997.0
2006-04-20 08:26:00,1.56839,1.56855,1.56821,1.56854,390300001.0
2006-04-20 08:27:00,1.56837,1.56859,1.56831,1.56852,216300000.0
2006-04-20 08:28:00,1.56846,1.56863,1.56837,1.56845,200500004.0
2006-04-20 08:29:00,1.56843,1.56847,1.56829,1.5684,388799997.0
2006-04-20 08:30:00,1.56839,1.56846,1.56826,1.56833,325300004.0
2006-04-20 08:31:00,1.56833,1.56842,1.56818,1.56827,309300000.0
2006-04-20 08:32:00,1.56831,1.56845,1.5683,1.5684,293200000.0
2006-04-20 08:33:00,1.56852,1.56866,1.56844,1.56847,270499998.0
2006-04-20 08:34:00,1.56864,1.56869,1.56855,1.56863,201600004.0
2006-04-20 08:35:00,1.56853,1.56866,1.56839,1.56852,340300005.0
2006-04-20 08:36:00,1.56854,1.56856,1.56839,1.56856,149400000.0
2006-04-20 08:37:00,1.56852,1.56856,1.56833,1.56844,334900003.0
2006-04-20 08:38:00,1.56839,1.5686,1.56839,1.56848,274600003.0
2006-04-20 08:39:00,1.56838,1.56854,1.56832,1.5684,354300003.0
2006-04-20 08:40:00,1.56838,1.56848,1.56827,1.56838,392400002.0
2006-04-20 08:41:00,1.56845,1.56853,1.56837,1.56845,377400002.0
2006-04-20 08:42:00,1.56833,1.56865,1.56829,1.5686,259200001.0
2006-04-20 08:43:00,1.56859,1.56876,1.56851,1.56863,228999999.0
2006-04-20 08:44:00,1.56875,1.569,1.56875,1.569,214199999.0
2006-04-20 08:45:00,1.569,1.56905,1.56874,1.56905,292800002.0
2006-04-20 08:46:00,1.56878,1.56901,1.56874,1.56897,439300003.0
2006-04-20 08:47:00,1.56881,1.56895,1.56868,1.56882,237300002.0
2006-04-20 08:48:00,1.56876,1.569,1.56865,1.569,364200004.0
2006-04-20 08:49:00,1.56879,1.56926,1.56879,1.56926,285800001.0
2006-04-20 08:50:00,1.5693,1.5693,1.56911,1.56911,372100004.0
2006-04-20 08:51:00,1.56913,1.56926,1.569,1.56914,307899998.0
2006-04-20 08:52:00,1.56919,1.56934,1.56914,1.56916,224800001.0
2006-04-20 08:53:00,1.56927,1.56936,1.56918,1.56936,214600001.0
2006-04-20 08:54:00,1.56924,1.56938,1.56913,1.56917,204900004.0
2006-04-20 08:55:00,1.56952,1.56953,1.56943,1.56943,146900002.0
2006-04-20 08:56:00,1.56951,1.5699,1.56951,1.5699,294600005.0
2006-04-20 08:57:00,1.5702,1.57035,1.56997,1.57002,437200003.0
2006-04-20 08:58:00,1.56992,1.56999,1.56975,1.56996,607900005.0
2006-04-20 08:59:00,1.56985,1.56985,1.56966,1.56966,184600001.0
2006-04-20 09:00:00,1.56965,1.56972,1.56951,1.56962,280700000.0
2006-04-20 09:01:00,1.56956,1.56979,1.56956,1.56977,258900001.0
2006-04-20 09:02:00,1.56977,1.56991,1.56971,1.56986,452099998.0
2006-04-20 09:03:00,1.56974,1.56999,1.56971,1.56987,389299993.0
2006-04-20 09:04:00,1.57,1.5701,1.5699,1.57002,156899998.0
2006-04-20 09:05:00,1.57008,1.57019,1.56996,1.57016,210399999.0
2006-04-20 09:06:00,1.57007,1.57017,1.56995,1.57001,377400003.0
2006-04-20 09:07:00,1.5699,1.57001,1.56978,1.56978,261300002.0
2006-04-20 09:08:00,1.56984,1.56993,1.56975,1.56993,259099999.0
2006-04-20 09:09:00,1.56972,1.5699,1.56961,1.5699,315499999.0
2006-04-20 09:10:00,1.56993,1.57014,1.56991,1.57014,168500000.0
2006-04-20 09:11:00,1.57006,1.57042,1.57006,1.57042,345000006.0
2006-04-20 09:12:00,1.57044,1.57066,1.57044,1.57057,206100003.0
2006-04-20 09:13:00,1.57055,1.5707,1.57047,1.57054,332100004.0
2006-04-20 09:14:00,1.57055,1.5707,1.57048,1.57052,334600002.0
2006-04-20 09:15:00,1.57056,1.57092,1.57049,1.57077,306500003.0
2006-04-20 09:16:00,1.57087,1.57096,1.57073,1.57073,505799999.0
2006-04-20 09:17:00,1.5708,1.5708,1.57058,1.57061,265000000.0
2006-04-20 09:18:00,1.57044,1.57057,1.57029,1.57029,81300002.0
2006-04-20 09:19:00,1.57028,1.57036,1.57015,1.57019,237699999.0
2006-04-20 09:20:00,1.57014,1.57042,1.57008,1.57019,265199999.0
2006-04-20 09:21:00,1.57022,1.57022,1.56999,1.57014,223500001.0
2006-04-20 09:22:00,1.57021,1.57022,1.57014,1.57016,180499999.0
2006-04-20 09:23:00,1.57012,1.57019,1.57,1.57019,219699999.0
2006-04-20 09:24:00,1.57016,1.57019,1.57002,1.57007,240799999.0
2006-04-20 09:25:00,1.57007,1.57037,1.57007,1.57036,169100003.0
2006-04-20 09:26:00,1.57034,1.57044,1.5703,1.5703,204300002.0
2006-04-20 09:27:00,1.57027,1.57041,1.57014,1.57041,337900002.0
2006-04-20 09:28:00,1.57033,1.57039,1.57008,1.57008,323700000.0
2006-04-20 09:29:00,1.57022,1.57027,1.57009,1.57013,276100000.0
2006-04-20 09:30:00,1.57021,1.57021,1.56998,1.57012,388099999.0
2006-04-20 09:31:00,1.57016,1.57022,1.57001,1.57007,207000004.0
2006-04-20 09:32:00,1.57008,1.57017,1.56992,1.57012,263899996.0
2006-04-20 09:33:00,1.5702,1.57028,1.57007,1.57019,309800003.0
2006-04-20 09:34:00,1.57013,1.57028,1.57007,1.57019,291700000.0
2006-04-20 09:35:00,1.57021,1.57027,1.57,1.57,236000000.0
2006-04-20 09:36:00,1.57008,1.57022,1.56996,1.57009,329200004.0
2006-04-20 09:37:00,1.5699,1.57008,1.56972,1.5698,150899999.0
2006-04-20 09:38:00,1.56984,1.56984,1.56949,1.56958,316300001.0
2006-04-20 09:39:00,1.56962,1.56979,1.56957,1.56975,340699998.0
2006-04-20 09:40:00,1.56978,1.56978,1.5696,1.56965,216100000.0
2006-04-20 09:41:00,1.56958,1.56968,1.56942,1.56952,193400001.0
2006-04-20 09:42:00,1.56959,1.5696,1.56933,1.56938,327599996.0
2006-04-20 09:43:00,1.56954,1.5696,1.56938,1.56952,507600003.0
2006-04-20 09:44:00,1.56961,1.5698,1.56956,1.5696,255100002.0
2006-04-20 09:45:00,1.56973,1.56986,1.56967,1.56979,96100000.0
2006-04-20 09:46:00,1.56975,1.56998,1.56975,1.5699,321700001.0
2006-04-20 09:47:00,1.56992,1.56999,1.56974,1.56974,266200001.0
2006-04-20 09:48:00,1.56974,1.56999,1.56974,1.56993,461599994.0
2006-04-20 09:49:00,1.56997,1.56997,1.5698,1.56989,211100002.0
2006-04-20 09:50:00,1.56993,1.56993,1.56964,1.56981,373600001.0
2006-04-20 09:51:00,1.56988,1.5699,1.56969,1.56978,316300009.0
2006-04-20 09:52:00,1.56979,1.56993,1.5697,1.56978,457200003.0
2006-04-20 09:53:00,1.56974,1.56986,1.56961,1.56985,256599997.0
2006-04-20 09:54:00,1.56974,1.56981,1.56957,1.56968,332200000.0
2006-04-20 09:55:00,1.56972,1.56982,1.56945,1.56969,373199997.0
2006-04-20 09:56:00,1.5697,1.56976,1.56959,1.56962,164599997.0
2006-04-20 09:57:00,1.56965,1.56972,1.56956,1.56965,270799999.0
2006-04-20 09:58:00,1.56952,1.56971,1.56952,1.56967,317100007.0
2006-04-20 09:59:00,1.56952,1.56965,1.5694,1.56947,279700001.0
2006-04-20 10:00:00,1.56934,1.56949,1.56923,1.56923,298800000.0
2006-04-20 10:01:00,1.56937,1.56937,1.56917,1.56927,354400000.0
2006-04-20 10:02:00,1.56926,1.56947,1.56914,1.56931,493200000.0
2006-04-20 10:03:00,1.56958,1.56965,1.56934,1.56948,237000003.0
2006-04-20 10:04:00,1.56946,1.56955,1.56933,1.56949,249899999.0
2006-04-20 10:05:00,1.56927,1.56959,1.56927,1.56959,351600002.0
2006-04-20 10:06:00,1.56957,1.56964,1.56939,1.56939,293499999.0
2006-04-20 10:07:00,1.5696,1.56968,1.56946,1.56963,291099999.0
2006-04-20 10:08:00,1.56943,1.5697,1.56943,1.56963,440800002.0
2006-04-20 10:09:00,1.5695,1.56959,1.56937,1.56945,260700005.0
2006-04-20 10:10:00,1.56946,1.56958,1.56936,1.5695,204700000.0
2006-04-20 10:11:00,1.5695,1.56969,1.56946,1.56967,356900004.0
2006-04-20 10:12:00,1.56955,1.56972,1.56943,1.56957,304300001.0
2006-04-20 10:13:00,1.56964,1.56976,1.56961,1.56964,295600000.0
2006-04-20 10:14:00,1.56957,1.56973,1.56944,1.56973,371300006.0
2006-04-20 10:15:00,1.56972,1.56972,1.56953,1.56954,182200001.0
2006-04-20 10:16:00,1.56972,1.56974,1.56953,1.5696,375800003.0
2006-04-20 10:17:00,1.5697,1.5697,1.5694,1.5694,417000004.0
2006-04-20 10:18:00,1.56948,1.56962,1.56938,1.56949,253900004.0
2006-04-20 10:19:00,1.56951,1.56962,1.56942,1.56955,123499999.0
2006-04-20 10:20:00,1.5694,1.56956,1.56933,1.56953,378599992.0
2006-04-20 10:21:00,1.5693,1.56956,1.5693,1.56947,208200001.0
2006-04-20 10:22:00,1.56938,1.5695,1.56928,1.56949,282900002.0
2006-04-20 10:23:00,1.56947,1.56955,1.56935,1.56955,220500001.0
2006-04-20 10:24:00,1.56955,1.56956,1.5693,1.56947,325200003.0
2006-04-20 10:25:00,1.5695,1.56962,1.56926,1.56942,390700003.0
2006-04-20 10:26:00,1.56937,1.5695,1.56929,1.5694,281099998.0
2006-04-20 10:27:00,1.56942,1.5695,1.56927,1.5694,308300004.0
2006-04-20 10:28:00,1.56942,1.56942,1.56916,1.56922,264300004.0
2006-04-20 10:29:00,1.56931,1.56945,1.5693,1.56936,168199999.0
2006-04-20 10:30:00,1.56924,1.56959,1.56917,1.56951,288300003.0
2006-04-20 10:31:00,1.56941,1.56957,1.56933,1.56952,380000004.0
2006-04-20 10:32:00,1.56947,1.56971,1.56945,1.56963,306700003.0
2006-04-20 10:33:00,1.56961,1.56979,1.56952,1.56973,454200000.0
2006-04-20 10:34:00,1.56977,1.56985,1.56962,1.5698,379800001.0
2006-04-20 10:35:00,1.56973,1.56993,1.56965,1.56965,306099999.0
2006-04-20 10:36:00,1.56972,1.56996,1.56972,1.56996,140399998.0
2006-04-20 10:37:00,1.56997,1.57013,1.56989,1.57007,209700005.0
2006-04-20 10:38:00,1.56996,1.57021,1.56993,1.57016,278000002.0
2006-04-20 10:39:00,1.57012,1.57028,1.57012,1.57025,277900000.0
2006-04-20 10:40:00,1.57013,1.57033,1.57002,1.57029,306599998.0
2006-04-20 10:41:00,1.57023,1.57052,1.57023,1.57042,403200005.0
2006-04-20 10:42:00,1.57037,1.57055,1.57023,1.57043,233800005.0
2006-04-20 10:43:00,1.57047,1.57047,1.56998,1.57033,395100002.0
2006-04-20 10:44:00,1.57042,1.5705,1.57029,1.57029,394500004.0
2006-04-20 10:45:00,1.5704,1.5704,1.57035,1.57035,59600000.0
2006-04-20 10:46:00,1.57025,1.57035,1.57004,1.57016,231400000.0
2006-04-20 10:47:00,1.5702,1.57027,1.57007,1.57023,187200001.0
2006-04-20 10:48:00,1.57034,1.57041,1.57027,1.57033,82600000.0
2006-04-20 10:49:00,1.57025,1.57035,1.57018,1.57028,415300000.0
2006-04-20 10:50:00,1.57025,1.57036,1.57012,1.57025,104800000.0
2006-04-20 10:51:00,1.57017,1.57044,1.57017,1.57036,402200005.0
2006-04-20 10:52:00,1.57018,1.57035,1.57014,1.57028,156599999.0
2006-04-20 10:53:00,1.57024,1.57035,1.57019,1.57035,104399998.0
2006-04-20 10:54:00,1.5703,1.57037,1.5702,1.5702,477700000.0
2006-04-20 10:55:00,1.57009,1.57038,1.57009,1.5703,327100000.0
2006-04-20 10:56:00,1.57035,1.57038,1.57015,1.57025,273600000.0
2006-04-20 10:57:00,1.57011,1.57026,1.57,1.57026,295999997.0
2006-04-20 10:58:00,1.57025,1.57026,1.57007,1.57007,265200001.0
2006-04-20 10:59:00,1.57018,1.57037,1.57017,1.57019,240400001.0
2006-04-20 11:00:00,1.57034,1.57045,1.57021,1.5703,348599998.0
2006-04-20 11:01:00,1.5702,1.57044,1.57016,1.57042,212100001.0
2006-04-20 11:02:00,1.57033,1.5704,1.57019,1.57025,429399999.0
2006-04-20 11:03:00,1.57033,1.57039,1.57019,1.57023,283200002.0
2006-04-20 11:04:00,1.57033,1.57054,1.57022,1.57037,309100000.0
2006-04-20 11:05:00,1.57032,1.57063,1.57032,1.57063,235000001.0
2006-04-20 11:06:00,1.57068,1.57072,1.57064,1.57066,31200000.0
2006-04-20 11:07:00,1.57065,1.57082,1.57063,1.57066,221400002.0
2006-04-20 11:08:00,1.57062,1.57075,1.57056,1.5707,314099996.0
2006-04-20 11:09:00,1.5707,1.57075,1.57053,1.57068,221499997.0
2006-04-20 11:10:00,1.57052,1.57065,1.57042,1.57055,253300002.0
2006-04-20 11:11:00,1.57068,1.57068,1.5705,1.57055,325800004.0
2006-04-20 11:12:00,1.5706,1.57065,1.57046,1.5705,399699999.0
2006-04-20 11:13:00,1.5706,1.57065,1.57042,1.57058,301099998.0
2006-04-20 11:14:00,1.57051,1.57068,1.5705,1.57068,265800000.0
2006-04-20 11:15:00,1.57052,1.57076,1.57047,1.57076,260799999.0
2006-04-20 11:16:00,1.5708,1.57081,1.57064,1.57081,107799998.0
2006-04-20 11:17:00,1.57066,1.57084,1.57054,1.57066,218200002.0
2006-04-20 11:18:00,1.57072,1.57092,1.57063,1.57083,320600000.0
2006-04-20 11:19:00,1.5709,1.57092,1.57076,1.57084,259499999.0
2006-04-20 11:20:00,1.57083,1.57085,1.57066,1.5707,325200003.0
2006-04-20 11:21:00,1.57092,1.57105,1.57079,1.57097,370200000.0
2006-04-20 11:22:00,1.57081,1.57097,1.57072,1.57088,244700001.0
2006-04-20 11:23:00,1.57093,1.57104,1.5708,1.5708,171900001.0
2006-04-20 11:24:00,1.57085,1.57108,1.57085,1.57101,247899998.0
2006-04-20 11:25:00,1.571,1.57107,1.57075,1.57098,387100005.0
2006-04-20 11:26:00,1.57105,1.5712,1.57098,1.57112,289099995.0
2006-04-20 11:27:00,1.57108,1.57111,1.57097,1.57106,297999999.0
2006-04-20 11:28:00,1.57094,1.57114,1.57094,1.57105,260300003.0
2006-04-20 11:29:00,1.57097,1.57115,1.57093,1.57104,273300002.0
2006-04-20 11:30:00,1.57104,1.57104,1.57078,1.5708,456800003.0
2006-04-20 11:31:00,1.57083,1.57099,1.57082,1.5709,234300000.0
2006-04-20 11:32:00,1.57086,1.57099,1.57082,1.57091,290999994.0
2006-04-20 11:33:00,1.57088,1.57088,1.57068,1.5708,226300003.0
2006-04-20 11:34:00,1.57072,1.57092,1.57065,1.57082,515300003.0
2006-04-20 11:35:00,1.57074,1.5709,1.57065,1.57083,292800003.0
2006-04-20 11:36:00,1.57088,1.57094,1.57074,1.5708,238800003.0
2006-04-20 11:37:00,1.57087,1.57089,1.57072,1.57072,250600004.0
2006-04-20 11:38:00,1.57087,1.57094,1.57072,1.57072,323099998.0
2006-04-20 11:39:00,1.57085,1.57091,1.57072,1.57072,397100002.0
2006-04-20 11:40:00,1.57077,1.57088,1.57062,1.57076,333600003.0
2006-04-20 11:41:00,1.57063,1.57083,1.57059,1.57077,498799997.0
2006-04-20 11:42:00,1.57056,1.57082,1.57051,1.57069,295400000.0
2006-04-20 11:43:00,1.57055,1.57072,1.57052,1.57062,453700002.0
2006-04-20 11:44:00,1.57037,1.57055,1.57013,1.5703,189500003.0
2006-04-20 11:45:00,1.57024,1.57032,1.57011,1.57011,306700000.0
2006-04-20 11:46:00,1.57029,1.57036,1.57015,1.57021,251000001.0
2006-04-20 11:47:00,1.57039,1.57046,1.57019,1.5703,372900001.0
2006-04-20 11:48:00,1.57028,1.5704,1.57015,1.57037,251600007.0
2006-04-20 11:49:00,1.57035,1.57047,1.57019,1.57035,432499996.0
2006-04-20 11:50:00,1.57039,1.57044,1.5703,1.57034,400200001.0
2006-04-20 11:51:00,1.57039,1.57045,1.57012,1.57026,357000002.0
2006-04-20 11:52:00,1.57033,1.5706,1.5702,1.5705,311299999.0
2006-04-20 11:53:00,1.57059,1.57066,1.57046,1.57046,317199998.0
2006-04-20 11:54:00,1.57039,1.57049,1.57023,1.57036,333199998.0
2006-04-20 11:55:00,1.57017,1.57046,1.57017,1.5704,403800002.0
2006-04-20 11:56:00,1.57037,1.57045,1.57021,1.57038,254999999.0
2006-04-20 11:57:00,1.57037,1.57041,1.57023,1.57032,264400001.0
2006-04-20 11:58:00,1.57031,1.57042,1.57019,1.57033,391000006.0
2006-04-20 11:59:00,1.5702,1.57036,1.57013,1.5703,376700003.0
2006-04-20 12:00:00,1.5703,1.57038,1.57013,1.57027,351099999.0
2006-04-20 12:01:00,1.57011,1.57037,1.57011,1.57028,298000001.0
2006-04-20 12:02:00,1.5702,1.57035,1.57013,1.57035,511800001.0
2006-04-20 12:03:00,1.57025,1.57039,1.57017,1.57038,406900006.0
2006-04-20 12:04:00,1.57035,1.57035,1.57022,1.57022,41100001.0
2006-04-20 12:05:00,1.57029,1.57035,1.57015,1.57028,187800000.0
2006-04-20 12:06:00,1.57026,1.57035,1.57001,1.5703,235900000.0
2006-04-20 12:07:00,1.5703,1.57035,1.5701,1.5701,203200000.0
2006-04-20 12:08:00,1.57033,1.57041,1.57023,1.57033,315299997.0
2006-04-20 12:09:00,1.57035,1.57037,1.57026,1.57028,106200001.0
2006-04-20 12:10:00,1.57044,1.57048,1.5702,1.5702,192500000.0
2006-04-20 12:11:00,1.57026,1.57045,1.57017,1.57042,429300000.0
2006-04-20 12:12:00,1.57042,1.57049,1.57032,1.57034,229200004.0
2006-04-20 12:13:00,1.5705,1.57057,1.57043,1.57051,61300000.0
2006-04-20 12:14:00,1.5705,1.5706,1.57043,1.57043,361099993.0
2006-04-20 12:15:00,1.57052,1.57052,1.57025,1.57036,367000002.0
2006-04-20 12:16:00,1.5704,1.57052,1.57028,1.57031,397299994.0
2006-04-20 12:17:00,1.5704,1.57053,1.57035,1.57045,272900002.0
2006-04-20 12:18:00,1.57043,1.57055,1.57036,1.57036,287600002.0
2006-04-20 12:19:00,1.57052,1.57052,1.57029,1.57029,137600003.0
2006-04-20 12:20:00,1.5704,1.57044,1.57023,1.57031,421899998.0
2006-04-20 12:21:00,1.57043,1.57043,1.5702,1.57028,377500005.0
2006-04-20 12:22:00,1.57031,1.57048,1.57023,1.57048,310600001.0
2006-04-20 12:23:00,1.57041,1.57053,1.57029,1.57049,345700000.0
2006-04-20 12:24:00,1.57045,1.57049,1.57035,1.57042,167700001.0
2006-04-20 12:25:00,1.57043,1.57044,1.57016,1.57019,652000001.0
2006-04-20 12:26:00,1.57025,1.57043,1.57021,1.57043,289000000.0
2006-04-20 12:27:00,1.57033,1.57047,1.57024,1.57047,298100004.0
2006-04-20 12:28:00,1.57024,1.57057,1.57024,1.57045,163100000.0
2006-04-20 12:29:00,1.5704,1.57045,1.57021,1.57021,356999998.0
2006-04-20 12:30:00,1.57026,1.57042,1.57019,1.57038,352800000.0
2006-04-20 12:31:00,1.57044,1.57052,1.57026,1.57043,161299998.0
2006-04-20 12:32:00,1.57055,1.5707,1.57043,1.57058,321499999.0
2006-04-20 12:33:00,1.57055,1.57073,1.57048,1.57059,365500006.0
2006-04-20 12:34:00,1.57069,1.57089,1.57068,1.5707,226000001.0
2006-04-20 12:35:00,1.57087,1.5709,1.57064,1.57085,469099999.0
2006-04-20 12:36:00,1.57081,1.57082,1.5706,1.57068,368599998.0
2006-04-20 12:37:00,1.57063,1.57079,1.57058,1.5707,280000003.0
2006-04-20 12:38:00,1.57063,1.5708,1.57056,1.57067,346699998.0
2006-04-20 12:39:00,1.57067,1.5707,1.57049,1.57058,113500001.0
2006-04-20 12:40:00,1.57057,1.57095,1.57057,1.57095,383100003.0
2006-04-20 12:41:00,1.57093,1.57154,1.57081,1.57154,236699998.0
2006-04-20 12:42:00,1.57155,1.5716,1.57137,1.57143,261499999.0
2006-04-20 12:43:00,1.57148,1.57167,1.57141,1.57149,457600005.0
2006-04-20 12:44:00,1.57154,1.57168,1.57142,1.57158,429800002.0
2006-04-20 12:45:00,1.57152,1.57179,1.57152,1.57162,408500000.0
2006-04-20 12:46:00,1.57166,1.57198,1.57163,1.57185,419000001.0
2006-04-20 12:47:00,1.57187,1.57212,1.57178,1.57197,440800004.0
2006-04-20 12:48:00,1.5719,1.57205,1.57174,1.57197,142999997.0
2006-04-20 12:49:00,1.57201,1.57206,1.57192,1.57195,230400003.0
2006-04-20 12:50:00,1.57188,1.57209,1.57181,1.57191,138099998.0
2006-04-20 12:51:00,1.57218,1.57221,1.57199,1.57202,255600003.0
2006-04-20 12:52:00,1.57178,1.5722,1.57178,1.57208,501500009.0
2006-04-20 12:53:00,1.5719,1.5721,1.57176,1.5721,307899998.0
2006-04-20 12:54:00,1.57197,1.57215,1.57195,1.57209,281700000.0
2006-04-20 12:55:00,1.57213,1.57235,1.57198,1.57221,306000004.0
2006-04-20 12:56:00,1.57238,1.5725,1.5722,1.5725,204200002.0
2006-04-20 12:57:00,1.5725,1.57286,1.5725,1.5728,331400003.0
2006-04-20 12:58:00,1.57278,1.5732,1.57278,1.57288,245800001.0
2006-04-20 12:59:00,1.57275,1.57281,1.57253,1.57257,278500004.0
2006-04-20 13:00:00,1.57247,1.57266,1.57245,1.57255,247400002.0
2006-04-20 13:01:00,1.57256,1.5727,1.57248,1.5726,241199999.0
2006-04-20 13:02:00,1.57259,1.5727,1.57247,1.57247,416799997.0
2006-04-20 13:03:00,1.57275,1.57281,1.57256,1.57274,282900001.0
2006-04-20 13:04:00,1.57278,1.57299,1.57277,1.57291,260800000.0
2006-04-20 13:05:00,1.57296,1.57304,1.5728,1.57281,217000001.0
2006-04-20 13:06:00,1.57278,1.57311,1.57278,1.57305,231900000.0
2006-04-20 13:07:00,1.57296,1.57312,1.57279,1.57292,256000002.0
2006-04-20 13:08:00,1.57298,1.57305,1.57274,1.57284,398800002.0
2006-04-20 13:09:00,1.57259,1.573,1.57259,1.57289,246700002.0
2006-04-20 13:10:00,1.5728,1.57299,1.57279,1.57285,138700001.0
2006-04-20 13:11:00,1.57291,1.57295,1.57277,1.57277,336099996.0
2006-04-20 13:12:00,1.57276,1.57294,1.57264,1.57294,194100000.0
2006-04-20 13:13:00,1.5728,1.57296,1.57274,1.57278,394699996.0
2006-04-20 13:14:00,1.57286,1.57286,1.57261,1.57263,286799999.0
2006-04-20 13:15:00,1.57261,1.57274,1.57253,1.57267,335700000.0
2006-04-20 13:16:00,1.57264,1.57264,1.57241,1.57243,280600001.0
2006-04-20 13:17:00,1.5725,1.57263,1.5725,1.57263,25800000.0
2006-04-20 13:18:00,1.57252,1.57262,1.57237,1.57237,355600000.0
2006-04-20 13:19:00,1.57235,1.5725,1.57235,1.5725,56099999.0
2006-04-20 13:20:00,1.57252,1.57262,1.57246,1.57258,320199999.0
2006-04-20 13:21:00,1.57247,1.57265,1.57239,1.5726,286200005.0
2006-04-20 13:22:00,1.57255,1.57263,1.57245,1.57263,321500003.0
2006-04-20 13:23:00,1.57263,1.57279,1.57252,1.57272,211600000.0
2006-04-20 13:24:00,1.57264,1.57289,1.57264,1.57282,327599998.0
2006-04-20 13:25:00,1.57288,1.57299,1.57271,1.5729,430700002.0
2006-04-20 13:26:00,1.57284,1.57298,1.57259,1.57274,366800006.0
2006-04-20 13:27:00,1.57259,1.57281,1.57258,1.57264,213300003.0
2006-04-20 13:28:00,1.57256,1.57264,1.5724,1.57257,293399995.0
2006-04-20 13:29:00,1.57245,1.57269,1.57245,1.57267,184600000.0
2006-04-20 13:30:00,1.5726,1.5728,1.57257,1.5726,386599999.0
2006-04-20 13:31:00,1.57255,1.57262,1.57242,1.57248,345199996.0
2006-04-20 13:32:00,1.57257,1.57259,1.57241,1.57241,252800002.0
2006-04-20 13:33:00,1.57247,1.57255,1.57237,1.5725,280100000.0
2006-04-20 13:34:00,1.57258,1.57258,1.57235,1.57242,254500000.0
2006-04-20 13:35:00,1.57243,1.57261,1.57238,1.57249,345299999.0
2006-04-20 13:36:00,1.57252,1.57263,1.5723,1.57235,336700005.0
2006-04-20 13:37:00,1.5724,1.57252,1.57236,1.57236,153900001.0
2006-04-20 13:38:00,1.57238,1.57252,1.57237,1.57242,200500005.0
2006-04-20 13:39:00,1.57242,1.57248,1.57232,1.57241,254400003.0
2006-04-20 13:40:00,1.5723,1.57241,1.57218,1.57223,380100002.0
2006-04-20 13:41:00,1.57234,1.57248,1.57222,1.57236,372399998.0
2006-04-20 13:42:00,1.57226,1.57238,1.57218,1.57238,192000000.0
2006-04-20 13:43:00,1.57233,1.57233,1.57209,1.57209,126999999.0
2006-04-20 13:44:00,1.57227,1.57233,1.57212,1.57219,276600001.0
2006-04-20 13:45:00,1.57225,1.57232,1.5721,1.57223,453499995.0
2006-04-20 13:46:00,1.57233,1.57233,1.57211,1.57221,286700001.0
2006-04-20 13:47:00,1.57229,1.57229,1.572,1.572,271600006.0
2006-04-20 13:48:00,1.5722,1.5723,1.572,1.5722,343800001.0
2006-04-20 13:49:00,1.57216,1.57222,1.57207,1.57213,115800000.0
2006-04-20 13:50:00,1.572,1.5722,1.57195,1.57214,316900004.0
2006-04-20 13:51:00,1.57212,1.57222,1.572,1.57206,248099997.0
2006-04-20 13:52:00,1.57221,1.57224,1.57212,1.57213,98200002.0
2006-04-20 13:53:00,1.57231,1.57238,1.57211,1.57221,194100002.0
2006-04-20 13:54:00,1.57219,1.57228,1.57204,1.57219,271699999.0
2006-04-20 13:55:00,1.57216,1.57218,1.57195,1.57206,306399996.0
2006-04-20 13:56:00,1.57208,1.57219,1.57187,1.57212,266000003.0
2006-04-20 13:57:00,1.57208,1.57214,1.57197,1.57199,432500000.0
2006-04-20 13:58:00,1.57203,1.57219,1.57194,1.57205,181000000.0
2006-04-20 13:59:00,1.57199,1.57231,1.57199,1.57231,258600002.0
2006-04-20 14:00:00,1.57233,1.57242,1.57216,1.57232,409299995.0
2006-04-20 14:01:00,1.57223,1.57236,1.57213,1.57213,235600001.0
2006-04-20 14:02:00,1.57229,1.57236,1.57217,1.57231,498200003.0
2006-04-20 14:03:00,1.5719,1.57237,1.5719,1.57235,232800000.0
2006-04-20 14:04:00,1.57223,1.57238,1.57199,1.57215,488500003.0
2006-04-20 14:05:00,1.57207,1.57225,1.57202,1.57219,351800001.0
2006-04-20 14:06:00,1.57222,1.57222,1.57196,1.57208,303600006.0
2006-04-20 14:07:00,1.57204,1.57219,1.572,1.57215,282100000.0
2006-04-20 14:08:00,1.57203,1.57219,1.57199,1.57209,229299999.0
2006-04-20 14:09:00,1.57202,1.57222,1.57201,1.57203,266300000.0
2006-04-20 14:10:00,1.57212,1.57215,1.572,1.572,323000000.0
2006-04-20 14:11:00,1.57203,1.57221,1.57203,1.57215,355600001.0
2006-04-20 14:12:00,1.57198,1.57225,1.57196,1.57216,252100000.0
2006-04-20 14:13:00,1.57223,1.57223,1.57196,1.57217,292000000.0
2006-04-20 14:14:00,1.5722,1.5722,1.57198,1.572,208099999.0
2006-04-20 14:15:00,1.57202,1.57236,1.57202,1.5722,393799999.0
2006-04-20 14:16:00,1.57219,1.5723,1.57213,1.57217,400900000.0
2006-04-20 14:17:00,1.5723,1.57236,1.57213,1.57217,239600002.0
2006-04-20 14:18:00,1.5722,1.5724,1.57218,1.57237,373400000.0
2006-04-20 14:19:00,1.57243,1.57243,1.57223,1.57227,242200003.0
2006-04-20 14:20:00,1.57222,1.57237,1.57208,1.57227,375800004.0
2006-04-20 14:21:00,1.57233,1.57236,1.57216,1.57227,229800003.0
2006-04-20 14:22:00,1.57222,1.57235,1.57203,1.57215,490600007.0
2006-04-20 14:23:00,1.57218,1.57235,1.57212,1.57227,275799999.0
2006-04-20 14:24:00,1.57225,1.57233,1.57208,1.57221,170499999.0
2006-04-20 14:25:00,1.57222,1.57235,1.57217,1.57217,312900001.0
2006-04-20 14:26:00,1.57211,1.57223,1.57196,1.57209,437199997.0
2006-04-20 14:27:00,1.5721,1.5722,1.57182,1.5721,466200005.0
2006-04-20 14:28:00,1.57205,1.57215,1.57189,1.57199,355300002.0
2006-04-20 14:29:00,1.57202,1.57217,1.57192,1.57217,253400000.0
2006-04-20 14:30:00,1.57214,1.57215,1.57193,1.57193,210400002.0
2006-04-20 14:31:00,1.57202,1.57217,1.57194,1.57194,371399994.0
2006-04-20 14:32:00,1.57215,1.57222,1.57195,1.57209,490000000.0
2006-04-20 14:33:00,1.57211,1.5723,1.57211,1.57229,419900004.0
2006-04-20 14:34:00,1.57227,1.57231,1.57209,1.5721,373599995.0
2006-04-20 14:35:00,1.57205,1.57222,1.57185,1.57205,378099998.0
2006-04-20 14:36:00,1.57207,1.57225,1.57205,1.57207,270500001.0
2006-04-20 14:37:00,1.57215,1.57216,1.57195,1.57195,317100001.0
2006-04-20 14:38:00,1.57201,1.5721,1.57194,1.57205,201899998.0
2006-04-20 14:39:00,1.57212,1.57213,1.57195,1.57205,363499999.0
2006-04-20 14:40:00,1.57197,1.57217,1.57192,1.57205,323399999.0
2006-04-20 14:41:00,1.57202,1.5721,1.57189,1.57199,156700004.0
2006-04-20 14:42:00,1.57206,1.57218,1.57187,1.57218,498000005.0
2006-04-20 14:43:00,1.57203,1.57222,1.57193,1.57222,270200002.0
2006-04-20 14:44:00,1.5722,1.57223,1.57204,1.57204,303300001.0
2006-04-20 14:45:00,1.5723,1.57237,1.5722,1.57226,199100003.0
2006-04-20 14:46:00,1.57228,1.5724,1.57218,1.57225,303300003.0
2006-04-20 14:47:00,1.57227,1.57233,1.57214,1.57225,159799999.0
2006-04-20 14:48:00,1.57218,1.57242,1.57218,1.57242,84600001.0
2006-04-20 14:49:00,1.57225,1.57242,1.57221,1.5724,234600000.0
2006-04-20 14:50:00,1.57234,1.57244,1.57223,1.57241,257799999.0
2006-04-20 14:51:00,1.57235,1.57237,1.57214,1.57223,353399997.0
2006-04-20 14:52:00,1.57233,1.57242,1.57228,1.57238,242300001.0
2006-04-20 14:53:00,1.57229,1.57246,1.5722,1.57235,195499999.0
2006-04-20 14:54:00,1.57237,1.57247,1.57213,1.57233,243300000.0
2006-04-20 14:55:00,1.57212,1.57235,1.57212,1.57228,177299999.0
2006-04-20 14:56:00,1.57241,1.57241,1.5723,1.5723,111800000.0
2006-04-20 14:57:00,1.57244,1.57249,1.57233,1.57233,384900001.0
2006-04-20 14:58:00,1.57234,1.57257,1.57227,1.57242,327699990.0
2006-04-20 14:59:00,1.57235,1.57253,1.57229,1.57249,424000007.0
2006-04-20 15:00:00,1.57254,1.57254,1.57238,1.57248,259000003.0
2006-04-20 15:01:00,1.57248,1.57253,1.57231,1.57245,334300000.0
2006-04-20 15:02:00,1.57258,1.57261,1.57243,1.57243,145499997.0
2006-04-20 15:03:00,1.5725,1.57258,1.5724,1.57242,249700002.0
2006-04-20 15:04:00,1.57251,1.57252,1.5723,1.57238,223800000.0
2006-04-20 15:05:00,1.57232,1.57254,1.5722,1.57238,336399996.0
2006-04-20 15:06:00,1.57235,1.57264,1.57235,1.57258,298699999.0
2006-04-20 15:07:00,1.57237,1.57262,1.57237,1.57257,328800004.0
2006-04-20 15:08:00,1.57247,1.57247,1.57215,1.57245,239100001.0
2006-04-20 15:09:00,1.5724,1.57251,1.57235,1.57249,117400000.0
2006-04-20 15:10:00,1.5725,1.57265,1.57238,1.57245,238299997.0
2006-04-20 15:11:00,1.57252,1.5729,1.57252,1.5729,308100005.0
2006-04-20 15:12:00,1.57288,1.57301,1.5728,1.5728,357200000.0
2006-04-20 15:13:00,1.57277,1.57299,1.57273,1.5729,225600001.0
2006-04-20 15:14:00,1.57285,1.57306,1.57283,1.57306,167800000.0
2006-04-20 15:15:00,1.57292,1.57307,1.57282,1.57295,423599999.0
2006-04-20 15:16:00,1.57287,1.57302,1.5728,1.5728,269200003.0
2006-04-20 15:17:00,1.57297,1.57299,1.57283,1.57292,304500001.0
2006-04-20 15:18:00,1.57273,1.57287,1.57256,1.57285,221299998.0
2006-04-20 15:19:00,1.57282,1.57289,1.57269,1.57286,299600003.0
2006-04-20 15:20:00,1.57292,1.57315,1.57282,1.57303,222499998.0
2006-04-20 15:21:00,1.57293,1.57317,1.57293,1.57311,324300003.0
2006-04-20 15:22:00,1.57297,1.57317,1.57286,1.57298,284699996.0
2006-04-20 15:23:00,1.57296,1.57309,1.57276,1.57276,226799997.0
2006-04-20 15:24:00,1.573,1.5731,1.57293,1.57302,219899998.0
2006-04-20 15:25:00,1.57313,1.57313,1.5729,1.57295,430300006.0
2006-04-20 15:26:00,1.57318,1.57321,1.573,1.5732,332400010.0
2006-04-20 15:27:00,1.57313,1.57362,1.57313,1.57362,313199998.0
2006-04-20 15:28:00,1.57358,1.57367,1.57346,1.57355,210200003.0
2006-04-20 15:29:00,1.57365,1.57383,1.57354,1.57374,428000002.0
2006-04-20 15:30:00,1.57351,1.57379,1.57344,1.57379,128699999.0
2006-04-20 15:31:00,1.57378,1.57378,1.57352,1.57366,246600000.0
2006-04-20 15:32:00,1.57367,1.57373,1.57347,1.57373,270799997.0
2006-04-20 15:33:00,1.57374,1.57374,1.57348,1.5736,244799999.0
2006-04-20 15:34:00,1.57361,1.57368,1.57334,1.57346,131899999.0
2006-04-20 15:35:00,1.57358,1.57368,1.57342,1.57351,463999999.0
2006-04-20 15:36:00,1.57357,1.57367,1.57344,1.57348,168100004.0
2006-04-20 15:37:00,1.57354,1.57365,1.57344,1.57365,272600007.0
2006-04-20 15:38:00,1.57348,1.57364,1.57344,1.57356,262000002.0
2006-04-20 15:39:00,1.57362,1.57374,1.57353,1.5736,296400003.0
2006-04-20 15:40:00,1.57364,1.57373,1.57354,1.57365,195900002.0
2006-04-20 15:41:00,1.57356,1.57369,1.57343,1.57349,290100000.0
2006-04-20 15:42:00,1.57344,1.57368,1.57338,1.57356,283700000.0
2006-04-20 15:43:00,1.57353,1.57364,1.57346,1.57348,197600002.0
2006-04-20 15:44:00,1.57362,1.5737,1.57351,1.5737,321599999.0
2006-04-20 15:45:00,1.57364,1.57372,1.57342,1.57342,291599999.0
2006-04-20 15:46:00,1.57353,1.57362,1.57336,1.57343,322700000.0
2006-04-20 15:47:00,1.57351,1.57361,1.57343,1.57355,318500001.0
2006-04-20 15:48:00,1.57346,1.57364,1.5734,1.5736,298899998.0
2006-04-20 15:49:00,1.5734,1.57367,1.5734,1.57367,281300003.0
2006-04-20 15:50:00,1.57355,1.5737,1.57352,1.5737,341600003.0
2006-04-20 15:51:00,1.5736,1.57376,1.57348,1.57364,326399999.0
2006-04-20 15:52:00,1.57358,1.5737,1.57346,1.57346,185699999.0
2006-04-20 15:53:00,1.57359,1.57367,1.57347,1.57347,135499999.0
2006-04-20 15:54:00,1.57354,1.57354,1.57317,1.57331,337600001.0
2006-04-20 15:55:00,1.57323,1.57339,1.57313,1.57332,350100002.0
2006-04-20 15:56:00,1.5733,1.57341,1.57312,1.57323,337199998.0
2006-04-20 15:57:00,1.5731,1.57334,1.5731,1.57326,250000005.0
2006-04-20 15:58:00,1.57324,1.57338,1.57323,1.57336,295300001.0
2006-04-20 15:59:00,1.5734,1.57343,1.57326,1.57335,350299999.0
2006-04-20 16:00:00,1.57332,1.57348,1.57317,1.5734,387800008.0
2006-04-20 16:01:00,1.5733,1.57348,1.57314,1.5733,346300002.0
2006-04-20 16:02:00,1.57345,1.57355,1.57329,1.57335,316600003.0
2006-04-20 16:03:00,1.57342,1.57354,1.57319,1.57347,329099997.0
2006-04-20 16:04:00,1.57353,1.57356,1.57324,1.5734,409400000.0
2006-04-20 16:05:00,1.57355,1.57361,1.57339,1.57349,275199999.0
2006-04-20 16:06:00,1.57351,1.57371,1.5734,1.57355,282100002.0
2006-04-20 16:07:00,1.57361,1.57388,1.57356,1.57361,213600001.0
2006-04-20 16:08:00,1.5737,1.5737,1.57344,1.57344,368100002.0
2006-04-20 16:09:00,1.57339,1.57355,1.57335,1.57342,269900000.0
2006-04-20 16:10:00,1.57358,1.57369,1.57344,1.57369,128499999.0
2006-04-20 16:11:00,1.57364,1.57372,1.57343,1.57358,305800000.0
2006-04-20 16:12:00,1.57353,1.57373,1.57353,1.57355,360000003.0
2006-04-20 16:13:00,1.57344,1.57378,1.57344,1.57366,276999999.0
2006-04-20 16:14:00,1.57362,1.5737,1.57333,1.57359,520299998.0
2006-04-20 16:15:00,1.57322,1.57364,1.57322,1.57358,334900005.0
2006-04-20 16:16:00,1.57355,1.57361,1.57343,1.57347,418900001.0
2006-04-20 16:17:00,1.57357,1.57358,1.57338,1.5735,251700000.0
2006-04-20 16:18:00,1.57355,1.57355,1.57332,1.57341,189200002.0
2006-04-20 16:19:00,1.57338,1.57355,1.57329,1.57342,310800001.0
2006-04-20 16:20:00,1.57333,1.57335,1.57306,1.57306,166900001.0
2006-04-20 16:21:00,1.57317,1.57332,1.57308,1.57312,423800000.0
2006-04-20 16:22:00,1.57315,1.57337,1.57315,1.57335,192400000.0
2006-04-20 16:23:00,1.5734,1.57352,1.57334,1.57344,294000001.0
2006-04-20 16:24:00,1.57324,1.57359,1.57324,1.57353,348000003.0
2006-04-20 16:25:00,1.57358,1.57363,1.5735,1.57357,120500000.0
2006-04-20 16:26:00,1.57352,1.57368,1.57333,1.57346,226099997.0
2006-04-20 16:27:00,1.57347,1.57375,1.57347,1.57367,347000000.0
2006-04-20 16:28:00,1.57343,1.57368,1.57343,1.57362,239700001.0
2006-04-20 16:29:00,1.57358,1.57368,1.5735,1.57364,360300001.0
2006-04-20 16:30:00,1.57335,1.57368,1.57335,1.57362,181500001.0
2006-04-20 16:31:00,1.57354,1.57371,1.57343,1.57361,336500005.0
2006-04-20 16:32:00,1.57358,1.57366,1.57342,1.57355,314499999.0
2006-04-20 16:33:00,1.57349,1.57361,1.57334,1.57352,341400006.0
2006-04-20 16:34:00,1.57338,1.57356,1.57335,1.57348,312499999.0
2006-04-20 16:35:00,1.57345,1.57365,1.57343,1.57343,291100001.0
2006-04-20 16:36:00,1.57352,1.57372,1.57345,1.57368,360399998.0
2006-04-20 16:37:00,1.57355,1.57368,1.5735,1.5735,271400001.0
2006-04-20 16:38:00,1.57351,1.57367,1.57346,1.57367,462000001.0
2006-04-20 16:39:00,1.57357,1.57371,1.57357,1.57371,91799998.0
2006-04-20 16:40:00,1.57367,1.57375,1.57352,1.57367,195000000.0
2006-04-20 16:41:00,1.57365,1.57365,1.57345,1.57345,239500002.0
2006-04-20 16:42:00,1.5734,1.57373,1.5734,1.5737,328499996.0
2006-04-20 16:43:00,1.57349,1.57365,1.57331,1.5735,142099999.0
2006-04-20 16:44:00,1.57355,1.5737,1.57345,1.5737,457899998.0
2006-04-20 16:45:00,1.5737,1.57391,1.5737,1.57385,440700004.0
2006-04-20 16:46:00,1.5738,1.57391,1.57358,1.57368,293000001.0
2006-04-20 16:47:00,1.57373,1.57387,1.57358,1.5738,284400001.0
2006-04-20 16:48:00,1.57386,1.57407,1.57384,1.57394,365499998.0
2006-04-20 16:49:00,1.57377,1.57399,1.57377,1.57383,476299999.0
2006-04-20 16:50:00,1.57406,1.57417,1.57406,1.57417,131800003.0
2006-04-20 16:51:00,1.5743,1.57485,1.5743,1.57467,210500000.0
2006-04-20 16:52:00,1.57473,1.57499,1.57461,1.57482,465899997.0
2006-04-20 16:53:00,1.57469,1.57484,1.57469,1.57475,260999996.0
2006-04-20 16:54:00,1.57472,1.57485,1.57457,1.57465,325200003.0
2006-04-20 16:55:00,1.57479,1.57485,1.57465,1.57485,511800006.0
2006-04-20 16:56:00,1.57458,1.57458,1.57395,1.574,238099998.0
2006-04-20 16:57:00,1.57398,1.57419,1.57398,1.57408,332299997.0
2006-04-20 16:58:00,1.57402,1.57455,1.57402,1.57445,327900002.0
2006-04-20 16:59:00,1.57432,1.57453,1.57417,1.57443,295900001.0
2006-04-20 17:00:00,1.57443,1.57461,1.57431,1.5746,316799999.0
2006-04-20 17:01:00,1.57448,1.57456,1.57431,1.57454,343500001.0
2006-04-20 17:02:00,1.57447,1.57447,1.5743,1.57447,288500001.0
2006-04-20 17:03:00,1.57458,1.57476,1.5744,1.57453,321799999.0
2006-04-20 17:04:00,1.57487,1.57488,1.57429,1.57429,283900002.0
2006-04-20 17:05:00,1.5743,1.57443,1.5741,1.57413,363200000.0
2006-04-20 17:06:00,1.57413,1.57421,1.57405,1.57411,445700001.0
2006-04-20 17:07:00,1.5741,1.5741,1.57374,1.57378,160000000.0
2006-04-20 17:08:00,1.57376,1.57401,1.5737,1.57401,237899998.0
2006-04-20 17:09:00,1.57402,1.57412,1.57394,1.57404,139499998.0
2006-04-20 17:10:00,1.57402,1.57425,1.57397,1.57411,190000002.0
2006-04-20 17:11:00,1.57407,1.57425,1.57392,1.57414,422599996.0
2006-04-20 17:12:00,1.57397,1.5741,1.57382,1.57395,455400000.0
2006-04-20 17:13:00,1.57382,1.57392,1.57361,1.57392,373400000.0
2006-04-20 17:14:00,1.57408,1.57412,1.57385,1.57395,243699997.0
2006-04-20 17:15:00,1.57388,1.57402,1.57369,1.57381,365500004.0
2006-04-20 17:16:00,1.57372,1.57403,1.57372,1.57399,404500001.0
2006-04-20 17:17:00,1.57391,1.57403,1.57379,1.57396,456700001.0
2006-04-20 17:18:00,1.57382,1.57411,1.57378,1.57381,343600002.0
2006-04-20 17:19:00,1.57409,1.57412,1.57389,1.57392,455000003.0
2006-04-20 17:20:00,1.57404,1.57411,1.57386,1.57394,207499998.0
2006-04-20 17:21:00,1.57392,1.57392,1.5737,1.5739,265999996.0
2006-04-20 17:22:00,1.57387,1.57403,1.57381,1.57403,245299999.0
2006-04-20 17:23:00,1.57403,1.57409,1.5739,1.5739,250200000.0
2006-04-20 17:24:00,1.574,1.57401,1.57374,1.57374,310199998.0
2006-04-20 17:25:00,1.57385,1.57402,1.57385,1.57402,82300000.0
2006-04-20 17:26:00,1.57405,1.57405,1.57394,1.57394,82300000.0
2006-04-20 17:27:00,1.57394,1.57421,1.57388,1.57414,161500000.0
2006-04-20 17:28:00,1.57413,1.57427,1.57392,1.57403,208800000.0
2006-04-20 17:29:00,1.57406,1.57443,1.57403,1.57443,194300000.0
2006-04-20 17:30:00,1.57419,1.57445,1.57416,1.5743,402599999.0
2006-04-20 17:31:00,1.57419,1.57432,1.57408,1.57427,458999999.0
2006-04-20 17:32:00,1.57404,1.57438,1.57404,1.57438,218100000.0
2006-04-20 17:33:00,1.57445,1.57458,1.57441,1.57441,190900002.0
2006-04-20 17:34:00,1.57442,1.57466,1.57431,1.57457,231600002.0
2006-04-20 17:35:00,1.57478,1.57478,1.57442,1.57455,268100000.0
2006-04-20 17:36:00,1.57427,1.57469,1.57427,1.57464,317300004.0
2006-04-20 17:37:00,1.57462,1.57473,1.57446,1.57446,302100002.0
2006-04-20 17:38:00,1.57441,1.57461,1.5744,1.57453,234200001.0
2006-04-20 17:39:00,1.57435,1.57456,1.57435,1.57455,121399997.0
2006-04-20 17:40:00,1.57431,1.57461,1.57431,1.5746,194200000.0
2006-04-20 17:41:00,1.57455,1.57462,1.57442,1.57454,293600001.0
2006-04-20 17:42:00,1.57458,1.57485,1.57437,1.57485,182500003.0
2006-04-20 17:43:00,1.57494,1.57508,1.57479,1.57482,318400003.0
2006-04-20 17:44:00,1.57468,1.57507,1.57468,1.57505,257300000.0
2006-04-20 17:45:00,1.57498,1.57512,1.57488,1.5749,308899998.0
2006-04-20 17:46:00,1.57502,1.57512,1.57494,1.57505,137000003.0
2006-04-20 17:47:00,1.57504,1.57518,1.57504,1.57518,37600000.0
2006-04-20 17:48:00,1.57502,1.57522,1.57502,1.5752,510400003.0
2006-04-20 17:49:00,1.57508,1.57528,1.57506,1.57516,590000001.0
2006-04-20 17:50:00,1.57509,1.57515,1.57489,1.575,485799994.0
2006-04-20 17:51:00,1.57489,1.57489,1.57471,1.57478,121800000.0
2006-04-20 17:52:00,1.57483,1.57496,1.57464,1.57482,334600003.0
2006-04-20 17:53:00,1.57476,1.57489,1.57458,1.57473,261300002.0
2006-04-20 17:54:00,1.57482,1.57482,1.57454,1.57454,404100000.0
2006-04-20 17:55:00,1.57452,1.57479,1.57451,1.57472,465400003.0
2006-04-20 17:56:00,1.57465,1.57478,1.57453,1.57465,85299999.0
2006-04-20 17:57:00,1.57469,1.57478,1.57445,1.57446,385100007.0
2006-04-20 17:58:00,1.57431,1.57462,1.57431,1.57459,222000001.0
2006-04-20 17:59:00,1.57443,1.57464,1.57429,1.5744,397200000.0
2006-04-20 18:00:00,1.57444,1.5746,1.57435,1.57444,468400008.0
2006-04-20 18:01:00,1.5745,1.5749,1.5745,1.5748,2079399991.0
2006-04-20 18:02:00,1.5749,1.5749,1.5745,1.5746,2079399991.0
2006-04-20 18:03:00,1.5747,1.5747,1.5747,1.5747,2079399991.0
2006-04-20 18:04:00,1.5748,1.5749,1.5748,1.5748,2079399991.0
2006-04-20 18:05:00,1.5747,1.5747,1.5747,1.5747,2079399991.0
2006-04-20 18:06:00,1.5748,1.5749,1.5747,1.5748,2079399991.0
2006-04-20 18:07:00,1.5749,1.575,1.5749,1.5749,2079399991.0
2006-04-20 18:08:00,1.5748,1.5749,1.5748,1.5749,2079399991.0
2006-04-20 18:09:00,1.5748,1.5748,1.5745,1.5747,2079399991.0
2006-04-20 18:10:00,1.57472,1.57472,1.57443,1.57444,2079399991.0
2006-04-20 18:11:00,1.57447,1.57471,1.57437,1.57447,1500299999.0
2006-04-20 18:12:00,1.57451,1.57456,1.5744,1.5744,1832100001.0
2006-04-20 18:13:00,1.57453,1.57453,1.57417,1.57417,1193800001.0
2006-04-20 18:14:00,1.5743,1.5745,1.5743,1.5745,871500005.0
2006-04-20 18:15:00,1.57445,1.57456,1.57426,1.57456,871500005.0
2006-04-20 18:16:00,1.5744,1.5745,1.5744,1.5745,1719699998.0
2006-04-20 18:17:00,1.57443,1.57459,1.5743,1.57455,1719699998.0
2006-04-20 18:18:00,1.5742,1.57455,1.5742,1.57436,920600001.0
2006-04-20 18:19:00,1.57456,1.57458,1.57425,1.57441,1738300004.0
2006-04-20 18:20:00,1.5745,1.57458,1.57435,1.5745,1964600003.0
2006-04-20 18:21:00,1.57455,1.57455,1.57434,1.57434,929799993.0
2006-04-20 18:22:00,1.57444,1.57481,1.57444,1.57467,634900004.0
2006-04-20 18:23:00,1.5747,1.5749,1.5747,1.5747,1281300003.0
2006-04-20 18:24:00,1.5748,1.5749,1.5748,1.5749,1281300003.0
2006-04-20 18:25:00,1.575,1.5751,1.5749,1.575,1281300003.0
2006-04-20 18:26:00,1.5749,1.575,1.5748,1.5749,1281300003.0
2006-04-20 18:27:00,1.575,1.57507,1.57485,1.57485,1281300003.0
2006-04-20 18:28:00,1.5748,1.575,1.5748,1.575,1749100006.0
2006-04-20 18:29:00,1.57491,1.57502,1.57464,1.57464,1749100006.0
2006-04-20 18:30:00,1.57449,1.5747,1.57449,1.57465,790199999.0
2006-04-20 18:31:00,1.57465,1.5747,1.57448,1.57461,1246600009.0
2006-04-20 18:32:00,1.57465,1.57483,1.57448,1.57464,1181900006.0
2006-04-20 18:33:00,1.57472,1.57481,1.57462,1.5747,2081600002.0
2006-04-20 18:34:00,1.5746,1.5747,1.5746,1.5747,1900100012.0
2006-04-20 18:35:00,1.57477,1.57485,1.57464,1.57471,1900100012.0
2006-04-20 18:36:00,1.57478,1.57482,1.57463,1.57464,1373500006.0
2006-04-20 18:37:00,1.57463,1.57472,1.57443,1.57458,1929200016.0
2006-04-20 18:38:00,1.57462,1.57469,1.57441,1.57445,1742200007.0
2006-04-20 18:39:00,1.57454,1.57472,1.57448,1.57453,1775000011.0
2006-04-20 18:40:00,1.5745,1.5746,1.5744,1.5744,1072200000.0
2006-04-20 18:41:00,1.57419,1.57445,1.57412,1.57435,1072200000.0
2006-04-20 18:42:00,1.57438,1.57438,1.5741,1.57421,1568899993.0
2006-04-20 18:43:00,1.57429,1.57437,1.57416,1.57432,448299999.0
2006-04-20 18:44:00,1.57438,1.57453,1.5741,1.57424,997100009.0
2006-04-20 18:45:00,1.57445,1.57456,1.57418,1.57436,537199999.0
2006-04-20 18:46:00,1.57445,1.57445,1.5741,1.5741,306400004.0
2006-04-20 18:47:00,1.57433,1.5744,1.57422,1.57429,152900000.0
2006-04-20 18:48:00,1.57429,1.57445,1.57425,1.57436,1232200012.0
2006-04-20 18:49:00,1.57442,1.57446,1.57427,1.5744,323900002.0
2006-04-20 18:50:00,1.57436,1.5744,1.57417,1.57419,620900001.0
2006-04-20 18:51:00,1.57422,1.5744,1.57409,1.57421,1669400015.0
2006-04-20 18:52:00,1.57409,1.5743,1.57407,1.57423,1261400002.0
2006-04-20 18:53:00,1.57427,1.57434,1.57401,1.5742,1253099997.0
2006-04-20 18:54:00,1.5742,1.5743,1.5741,1.57419,813400003.0
2006-04-20 18:55:00,1.57425,1.57433,1.57413,1.57423,1528400006.0
2006-04-20 18:56:00,1.57429,1.57429,1.57411,1.5742,944099995.0
2006-04-20 18:57:00,1.57418,1.57425,1.57406,1.57423,585200002.0
2006-04-20 18:58:00,1.57418,1.57426,1.57392,1.57415,1096400008.0
2006-04-20 18:59:00,1.57405,1.57423,1.57399,1.57404,1709500002.0
2006-04-20 19:00:00,1.57411,1.57413,1.57388,1.57406,439400002.0
2006-04-20 19:01:00,1.57406,1.57417,1.57392,1.57412,363600003.0
2006-04-20 19:02:00,1.57405,1.57416,1.57387,1.57402,1164300013.0
2006-04-20 19:03:00,1.57416,1.57423,1.57406,1.57406,630500005.0
2006-04-20 19:04:00,1.57415,1.57419,1.57405,1.57409,245399998.0
2006-04-20 19:05:00,1.57415,1.57418,1.574,1.57408,658599997.0
2006-04-20 19:06:00,1.57419,1.57421,1.57395,1.57395,1835500006.0
2006-04-20 19:07:00,1.57389,1.57407,1.5738,1.57395,928399997.0
2006-04-20 19:08:00,1.57392,1.57411,1.57391,1.57405,1906799998.0
2006-04-20 19:09:00,1.57395,1.57412,1.57385,1.57402,1474900000.0
2006-04-20 19:10:00,1.57403,1.57421,1.57391,1.57417,947500013.0
2006-04-20 19:11:00,1.57413,1.57419,1.57398,1.574,1225299997.0
2006-04-20 19:12:00,1.57407,1.57417,1.57393,1.57405,785700003.0
2006-04-20 19:13:00,1.57413,1.57424,1.57399,1.57413,493499996.0
2006-04-20 19:14:00,1.57405,1.57421,1.57405,1.5742,294400000.0
2006-04-20 19:15:00,1.5742,1.57421,1.57403,1.57408,1257700001.0
2006-04-20 19:16:00,1.57409,1.57421,1.57399,1.57411,553300001.0
2006-04-20 19:17:00,1.57417,1.57447,1.57405,1.57423,764700003.0
2006-04-20 19:18:00,1.57434,1.57435,1.57407,1.57407,697300004.0
2006-04-20 19:19:00,1.57411,1.5742,1.57395,1.57404,942100005.0
2006-04-20 19:20:00,1.57412,1.57427,1.574,1.5742,1130000002.0
2006-04-20 19:21:00,1.57407,1.57432,1.57407,1.57423,1008900009.0
2006-04-20 19:22:00,1.57413,1.57436,1.57413,1.57428,352399999.0
2006-04-20 19:23:00,1.57411,1.57431,1.57389,1.57399,543099999.0
2006-04-20 19:24:00,1.5739,1.57425,1.5739,1.57425,463999997.0
2006-04-20 19:25:00,1.57404,1.57423,1.57392,1.57405,990300004.0
2006-04-20 19:26:00,1.57401,1.5742,1.57394,1.57405,1041000015.0
2006-04-20 19:27:00,1.57393,1.57413,1.5739,1.57403,1526100003.0
2006-04-20 19:28:00,1.57389,1.57407,1.57387,1.57398,389000005.0
2006-04-20 19:29:00,1.57385,1.57407,1.57378,1.57393,827700000.0
2006-04-20 19:31:00,1.57397,1.57409,1.57378,1.57398,1354500008.0
2006-04-20 19:32:00,1.57401,1.57417,1.57391,1.57397,485699999.0
2006-04-20 19:33:00,1.57415,1.57429,1.57403,1.5741,844100001.0
2006-04-20 19:34:00,1.57419,1.57435,1.57411,1.57427,1893700004.0
2006-04-20 19:35:00,1.57423,1.57426,1.57395,1.57415,1082100003.0
2006-04-20 19:36:00,1.5743,1.5743,1.57389,1.57391,852799993.0
2006-04-20 19:37:00,1.57409,1.57416,1.574,1.57407,393500000.0
2006-04-20 19:38:00,1.57405,1.57411,1.57395,1.57411,546500005.0
2006-04-20 19:39:00,1.57403,1.57403,1.57366,1.57378,1237499996.0
2006-04-20 19:40:00,1.57376,1.5739,1.5737,1.5738,490100001.0
2006-04-20 19:41:00,1.57382,1.57391,1.57373,1.57375,573399999.0
2006-04-20 19:42:00,1.57374,1.57393,1.5737,1.5739,632699997.0
2006-04-20 19:43:00,1.57389,1.57393,1.57377,1.57385,437999998.0
2006-04-20 19:44:00,1.57388,1.57388,1.57366,1.5737,838400005.0
2006-04-20 19:45:00,1.5738,1.57388,1.57364,1.57379,269100003.0
2006-04-20 19:46:00,1.57382,1.5739,1.57371,1.57375,754500003.0
2006-04-20 19:47:00,1.57385,1.57397,1.57373,1.57386,219400002.0
2006-04-20 19:48:00,1.57389,1.57413,1.57389,1.57413,633900003.0
2006-04-20 19:49:00,1.5741,1.57415,1.57396,1.57408,1440700012.0
2006-04-20 19:50:00,1.57399,1.57399,1.57383,1.57388,260500000.0
2006-04-20 19:51:00,1.57393,1.57395,1.57379,1.57383,587800004.0
2006-04-20 19:52:00,1.57385,1.57385,1.5737,1.57378,405000003.0
2006-04-20 19:53:00,1.57374,1.57382,1.57357,1.57374,703399998.0
2006-04-20 19:54:00,1.5737,1.57385,1.57368,1.57379,320400002.0
2006-04-20 19:55:00,1.57388,1.57398,1.5737,1.57376,577900005.0
2006-04-20 19:56:00,1.57395,1.57399,1.57371,1.5738,1342700006.0
2006-04-20 19:57:00,1.57393,1.57402,1.57378,1.57378,1484499994.0
2006-04-20 19:58:00,1.57396,1.57408,1.57383,1.57385,1659300006.0
2006-04-20 19:59:00,1.57393,1.57409,1.5739,1.57398,1217100016.0
2006-04-20 20:00:00,1.57395,1.57406,1.57382,1.57395,646099998.0
2006-04-20 20:01:00,1.57396,1.574,1.57378,1.57378,729100001.0
2006-04-20 20:02:00,1.57392,1.57397,1.57377,1.57389,227199998.0
2006-04-20 20:03:00,1.57386,1.57397,1.57386,1.57392,335599999.0
2006-04-20 20:04:00,1.57392,1.5742,1.57388,1.57412,289099999.0
2006-04-20 20:05:00,1.57412,1.57412,1.57386,1.5739,523500009.0
2006-04-20 20:06:00,1.57402,1.57409,1.57398,1.57404,461899997.0
2006-04-20 20:07:00,1.57412,1.57412,1.57397,1.57397,242900002.0
2006-04-20 20:08:00,1.57413,1.57413,1.57391,1.57395,1276200003.0
2006-04-20 20:09:00,1.57405,1.5741,1.57391,1.57395,241900003.0
2006-04-20 20:10:00,1.57405,1.57431,1.57405,1.57428,371499992.0
2006-04-20 20:11:00,1.5743,1.57435,1.57418,1.57424,916600010.0
2006-04-20 20:12:00,1.57431,1.57438,1.5742,1.5743,447199999.0
2006-04-20 20:13:00,1.5742,1.57448,1.5742,1.57435,1554900002.0
2006-04-20 20:14:00,1.57435,1.5744,1.5742,1.57425,558200002.0
2006-04-20 20:15:00,1.57425,1.57442,1.57425,1.5744,960400004.0
2006-04-20 20:16:00,1.57435,1.57443,1.57426,1.57435,1784800006.0
2006-04-20 20:17:00,1.57431,1.57438,1.57419,1.57438,382200001.0
2006-04-20 20:18:00,1.57435,1.57435,1.5742,1.5742,421300000.0
2006-04-20 20:21:00,1.5742,1.57423,1.57404,1.57423,694999994.0
2006-04-20 20:22:00,1.57413,1.57428,1.57412,1.57426,650200007.0
2006-04-20 20:23:00,1.57415,1.57428,1.57402,1.5741,913600003.0
2006-04-20 20:24:00,1.57425,1.57425,1.57403,1.5741,501900005.0
2006-04-20 20:25:00,1.5742,1.57428,1.57403,1.57415,770999999.0
2006-04-20 20:26:00,1.57425,1.57425,1.57414,1.57414,224200000.0
2006-04-20 20:27:00,1.57419,1.57425,1.57408,1.57425,628100002.0
2006-04-20 20:29:00,1.57414,1.57417,1.57386,1.57386,1876000008.0
2006-04-20 20:30:00,1.5743,1.5743,1.5741,1.5742,493700004.0
2006-04-20 20:31:00,1.5741,1.5742,1.5741,1.5742,493700004.0
2006-04-20 20:32:00,1.5741,1.5741,1.5741,1.5741,493700004.0
2006-04-20 20:33:00,1.57398,1.57409,1.57384,1.57401,493700004.0
2006-04-20 20:34:00,1.57386,1.5741,1.57386,1.57405,350599999.0
2006-04-20 20:35:00,1.5739,1.5741,1.57388,1.5741,564800001.0
2006-04-20 20:36:00,1.5739,1.57415,1.57382,1.57415,591500002.0
2006-04-20 20:37:00,1.57411,1.57422,1.57395,1.5741,1090500002.0
2006-04-20 20:38:00,1.57409,1.57415,1.57394,1.57394,1739500002.0
2006-04-20 20:39:00,1.57377,1.57403,1.5736,1.57375,1328100006.0
2006-04-20 20:40:00,1.5738,1.57385,1.57362,1.57362,1349399997.0
2006-04-20 20:41:00,1.57378,1.57378,1.57346,1.57372,460700000.0
2006-04-20 20:42:00,1.57365,1.57368,1.5734,1.5734,458200000.0
2006-04-20 20:43:00,1.57365,1.57389,1.57362,1.57379,816599996.0
2006-04-20 20:44:00,1.57378,1.57387,1.57357,1.57357,1388900010.0
2006-04-20 20:45:00,1.57358,1.57376,1.5735,1.57353,1076600010.0
2006-04-20 20:46:00,1.57379,1.57393,1.57359,1.57393,269100003.0
2006-04-20 20:47:00,1.57374,1.57388,1.57359,1.57384,691100001.0
2006-04-20 20:48:00,1.57378,1.57394,1.57364,1.57373,1662300005.0
2006-04-20 20:49:00,1.57379,1.57391,1.57359,1.5738,837000002.0
2006-04-20 20:50:00,1.57385,1.57395,1.57373,1.57394,2000899998.0
2006-04-20 20:51:00,1.57383,1.57391,1.57373,1.57385,441000000.0
2006-04-20 20:52:00,1.5739,1.57396,1.5737,1.5738,1332900012.0
2006-04-20 20:53:00,1.5739,1.57401,1.57381,1.57385,1479200001.0
2006-04-20 20:54:00,1.57382,1.574,1.57382,1.57395,737099999.0
2006-04-20 20:55:00,1.57385,1.57395,1.57385,1.57395,701700002.0
2006-04-20 20:56:00,1.5739,1.5739,1.5739,1.5739,1629899999.0
2006-04-20 20:57:00,1.5738,1.5739,1.5738,1.5739,1629899999.0
2006-04-20 20:58:00,1.574,1.574,1.574,1.574,1629899999.0
2006-04-20 20:59:00,1.5739,1.5744,1.5739,1.5743,1629899999.0
2006-04-20 21:02:00,1.57415,1.5743,1.5741,1.57425,1629899999.0
2006-04-20 21:03:00,1.57416,1.5744,1.57415,1.57427,1311000005.0
2006-04-20 21:04:00,1.57415,1.57427,1.57406,1.57421,282600001.0
2006-04-20 21:05:00,1.5742,1.5744,1.57413,1.5743,954399993.0
2006-04-20 21:06:00,1.57425,1.57439,1.57407,1.57416,616900003.0
2006-04-20 21:07:00,1.57426,1.57429,1.57415,1.57426,391900003.0
2006-04-20 21:08:00,1.57426,1.57432,1.57413,1.57425,454499996.0
2006-04-20 21:09:00,1.57425,1.57427,1.5741,1.5741,392099999.0
2006-04-20 21:10:00,1.57429,1.57429,1.57415,1.57423,936400002.0
2006-04-20 21:11:00,1.57423,1.5743,1.57415,1.5743,699300007.0
2006-04-20 21:12:00,1.5743,1.57432,1.57417,1.57425,301400003.0
2006-04-20 21:13:00,1.57425,1.5743,1.57413,1.57423,961800001.0
2006-04-20 21:14:00,1.57417,1.57429,1.57407,1.57429,835300001.0
2006-04-20 21:15:00,1.5742,1.5743,1.57403,1.57419,639599999.0
2006-04-20 21:16:00,1.57418,1.57434,1.57401,1.57417,590200003.0
2006-04-20 21:17:00,1.57431,1.5745,1.57423,1.57431,1616900001.0
2006-04-20 21:18:00,1.57453,1.57456,1.57425,1.57425,565300003.0
2006-04-20 21:19:00,1.57445,1.57479,1.5744,1.57457,514600004.0
2006-04-20 21:20:00,1.5746,1.5746,1.5746,1.5746,1785400010.0
2006-04-20 21:21:00,1.5747,1.5747,1.5747,1.5747,1785400010.0
2006-04-20 21:22:00,1.57467,1.57479,1.5745,1.57472,1785400010.0
2006-04-20 21:23:00,1.57464,1.57464,1.57429,1.57433,1429600003.0
2006-04-20 21:24:00,1.57458,1.57458,1.57437,1.57441,580599998.0
2006-04-20 21:25:00,1.5745,1.57455,1.57401,1.57426,1172999994.0
2006-04-20 21:26:00,1.57448,1.57455,1.57436,1.57443,513600001.0
2006-04-20 21:27:00,1.57459,1.57459,1.57446,1.57453,608399991.0
2006-04-20 21:28:00,1.57455,1.5746,1.57439,1.57439,696299999.0
2006-04-20 21:29:00,1.57456,1.57461,1.57439,1.57443,466399999.0
2006-04-20 21:30:00,1.57448,1.57448,1.5743,1.5743,450800000.0
2006-04-20 21:31:00,1.5743,1.57445,1.57427,1.57445,516200000.0
2006-04-20 21:32:00,1.57442,1.57457,1.57434,1.57445,1901199996.0
2006-04-20 21:33:00,1.57444,1.57454,1.57432,1.5745,333299999.0
2006-04-20 21:34:00,1.57439,1.57456,1.57436,1.57445,1431199998.0
2006-04-20 21:35:00,1.57446,1.57453,1.57436,1.57439,988999999.0
2006-04-20 21:36:00,1.57443,1.57453,1.57435,1.57439,277199998.0
2006-04-20 21:37:00,1.5745,1.57455,1.57436,1.57436,573300005.0
2006-04-20 21:38:00,1.57448,1.57453,1.57427,1.57445,369900000.0
2006-04-20 21:39:00,1.5745,1.5745,1.5744,1.5744,53500000.0
2006-04-20 21:40:00,1.57448,1.57453,1.57428,1.57429,612800003.0
2006-04-20 21:41:00,1.57427,1.5745,1.57423,1.57448,732700003.0
2006-04-20 21:42:00,1.5745,1.57455,1.57436,1.57436,716800001.0
2006-04-20 21:43:00,1.5745,1.57457,1.57441,1.57444,1178799999.0
2006-04-20 21:44:00,1.57452,1.57453,1.57438,1.57441,1470900002.0
2006-04-20 21:45:00,1.57448,1.57458,1.57437,1.57441,749199999.0
2006-04-20 21:46:00,1.57444,1.57444,1.57415,1.5742,1289699996.0
2006-04-20 21:47:00,1.57425,1.57432,1.5741,1.57415,1397900004.0
2006-04-20 21:48:00,1.57411,1.57432,1.57411,1.5743,393500001.0
2006-04-20 21:49:00,1.5743,1.57432,1.57409,1.5741,1325800009.0
2006-04-20 21:50:00,1.57407,1.5742,1.57398,1.5741,266200002.0
2006-04-20 21:51:00,1.57402,1.57421,1.574,1.57417,472500005.0
2006-04-20 21:52:00,1.57422,1.57431,1.57402,1.57415,1560500003.0
2006-04-20 21:53:00,1.5741,1.57425,1.57405,1.57423,496200011.0
2006-04-20 21:54:00,1.57426,1.57426,1.57403,1.57403,227699998.0
2006-04-20 21:55:00,1.57402,1.57421,1.57396,1.57413,534400007.0
2006-04-20 21:56:00,1.57422,1.57429,1.5741,1.57425,757700004.0
2006-04-20 21:57:00,1.57424,1.57428,1.57412,1.57414,608900000.0
2006-04-20 21:58:00,1.57416,1.57423,1.57401,1.57407,759300000.0
2006-04-20 21:59:00,1.57394,1.57427,1.57394,1.574,996799999.0
2006-04-20 22:00:00,1.574,1.57419,1.57395,1.57412,601700002.0
2006-04-20 22:01:00,1.57415,1.57417,1.5741,1.57412,257200001.0
2006-04-20 22:02:00,1.57415,1.57416,1.57389,1.57389,1155100010.0
2006-04-20 22:03:00,1.57413,1.57413,1.57389,1.57403,527199998.0
2006-04-20 22:04:00,1.57392,1.57399,1.57381,1.57398,638100002.0
2006-04-20 22:05:00,1.57402,1.57402,1.57385,1.57394,374900003.0
2006-04-20 22:06:00,1.57393,1.574,1.5738,1.574,304100001.0
2006-04-20 22:07:00,1.5738,1.57392,1.57371,1.57377,362999996.0
2006-04-20 22:08:00,1.57375,1.5739,1.57361,1.57371,532699998.0
2006-04-20 22:09:00,1.57372,1.57379,1.57354,1.57366,350199997.0
2006-04-20 22:10:00,1.57377,1.57385,1.57364,1.57377,164500002.0
2006-04-20 22:11:00,1.57394,1.57406,1.57374,1.57375,454800003.0
2006-04-20 22:12:00,1.57387,1.57392,1.57374,1.57375,651400002.0
2006-04-20 22:13:00,1.57375,1.57382,1.57358,1.57381,225400002.0
2006-04-20 22:14:00,1.57385,1.5739,1.57373,1.57377,345199999.0
2006-04-20 22:15:00,1.57369,1.57407,1.57366,1.57394,679700000.0
2006-04-20 22:16:00,1.5738,1.57395,1.5738,1.57395,320300002.0
2006-04-20 22:17:00,1.57395,1.5741,1.57387,1.57397,292700002.0
2006-04-20 22:18:00,1.574,1.57411,1.57387,1.5739,226600005.0
2006-04-20 22:19:00,1.57405,1.5741,1.57383,1.57397,207000000.0
2006-04-20 22:20:00,1.57389,1.57407,1.57386,1.57395,352699999.0
2006-04-20 22:21:00,1.57392,1.57406,1.57388,1.57401,274100003.0
2006-04-20 22:22:00,1.574,1.57408,1.57379,1.57389,819000000.0
2006-04-20 22:23:00,1.57405,1.57405,1.57384,1.57384,240600001.0
2006-04-20 22:24:00,1.57393,1.57396,1.57372,1.57372,358600004.0
2006-04-20 22:25:00,1.57395,1.57395,1.57365,1.57365,694499995.0
2006-04-20 22:26:00,1.57367,1.57395,1.57367,1.57375,648399995.0
2006-04-20 22:27:00,1.57377,1.57396,1.57361,1.57383,344099998.0
2006-04-20 22:28:00,1.57395,1.57409,1.57376,1.57385,775700008.0
2006-04-20 22:29:00,1.5739,1.5741,1.57387,1.5741,816500004.0
2006-04-20 22:30:00,1.57392,1.57415,1.5739,1.57413,736400004.0
2006-04-20 22:31:00,1.57407,1.57407,1.57376,1.57389,117500000.0
2006-04-20 22:32:00,1.57409,1.57409,1.57392,1.57394,356200001.0
2006-04-20 22:33:00,1.57408,1.57417,1.5739,1.5741,215100001.0
2006-04-20 22:34:00,1.5742,1.5742,1.57403,1.57405,381200000.0
2006-04-20 22:35:00,1.5742,1.5742,1.57405,1.57405,153399999.0
2006-04-20 22:36:00,1.57415,1.57416,1.57398,1.5741,681499998.0
2006-04-20 22:37:00,1.57395,1.57416,1.5739,1.5741,473799999.0
2006-04-20 22:38:00,1.5741,1.5742,1.57394,1.57397,433400002.0
2006-04-20 22:39:00,1.57377,1.57405,1.57372,1.57405,985600003.0
2006-04-20 22:40:00,1.57392,1.57409,1.57379,1.57407,857199997.0
2006-04-20 22:41:00,1.574,1.5741,1.57383,1.57395,521800003.0
2006-04-20 22:42:00,1.57382,1.57404,1.57382,1.57401,616599997.0
2006-04-20 22:43:00,1.57385,1.57416,1.57366,1.57411,1223499997.0
2006-04-20 22:44:00,1.57396,1.57415,1.57388,1.57407,288000001.0
2006-04-20 22:45:00,1.57391,1.57404,1.57374,1.57393,160500003.0
2006-04-20 22:46:00,1.57397,1.574,1.57376,1.57376,203999999.0
2006-04-20 22:47:00,1.57395,1.57402,1.57382,1.57392,297199997.0
2006-04-20 22:48:00,1.574,1.574,1.57375,1.57383,447700001.0
2006-04-20 22:49:00,1.57393,1.5741,1.57385,1.574,671699994.0
2006-04-20 22:50:00,1.57397,1.57412,1.57384,1.574,179000000.0
2006-04-20 22:51:00,1.57398,1.574,1.57377,1.57385,575600005.0
2006-04-20 22:52:00,1.5738,1.57398,1.57359,1.57386,493399991.0
2006-04-20 22:53:00,1.57397,1.57403,1.5738,1.57391,206000004.0
2006-04-20 22:54:00,1.57403,1.57405,1.57381,1.57381,483600001.0
2006-04-20 22:55:00,1.57407,1.57414,1.57394,1.57394,316299999.0
2006-04-20 22:56:00,1.57389,1.57407,1.57389,1.57407,91800002.0
2006-04-20 22:57:00,1.57383,1.57406,1.57383,1.574,462799998.0
2006-04-20 22:58:00,1.57408,1.57408,1.57393,1.57398,199400001.0
2006-04-20 22:59:00,1.57397,1.574,1.57356,1.57356,391699999.0
2006-04-20 23:00:00,1.5738,1.57385,1.57346,1.57385,93499999.0
2006-04-20 23:01:00,1.57421,1.57428,1.57357,1.57359,251999999.0
2006-04-20 23:02:00,1.57385,1.57404,1.57367,1.57383,298200005.0
2006-04-20 23:03:00,1.57375,1.57386,1.57358,1.57374,304000003.0
2006-04-20 23:04:00,1.5735,1.57377,1.57344,1.57359,423899998.0
2006-04-20 23:05:00,1.57358,1.57395,1.57358,1.57372,251800003.0
2006-04-20 23:06:00,1.57352,1.57411,1.57341,1.57399,322900002.0
2006-04-20 23:07:00,1.5738,1.57411,1.57358,1.57392,313500003.0
2006-04-20 23:08:00,1.57358,1.574,1.57349,1.57375,233800003.0
2006-04-20 23:09:00,1.57358,1.57385,1.57352,1.5737,369500003.0
2006-04-20 23:10:00,1.5738,1.5739,1.57348,1.57367,477799997.0
2006-04-20 23:11:00,1.57368,1.57386,1.5735,1.57374,419700002.0
2006-04-20 23:12:00,1.57338,1.57429,1.57338,1.57397,359000001.0
2006-04-20 23:13:00,1.574,1.57426,1.57351,1.57402,583099990.0
2006-04-20 23:14:00,1.57408,1.57447,1.57352,1.57378,250800001.0
2006-04-20 23:15:00,1.57398,1.57439,1.57371,1.57439,291800003.0
2006-04-20 23:16:00,1.57455,1.5746,1.57412,1.57423,229900000.0
2006-04-20 23:17:00,1.57421,1.57452,1.57393,1.57427,379400007.0
2006-04-20 23:18:00,1.57373,1.57446,1.57366,1.57416,302700005.0
2006-04-20 23:19:00,1.57372,1.57445,1.57363,1.57445,268300002.0
2006-04-20 23:20:00,1.57407,1.57459,1.57395,1.57448,356400003.0
2006-04-20 23:21:00,1.57448,1.5746,1.57394,1.57396,288099996.0
2006-04-20 23:22:00,1.57427,1.57433,1.57362,1.57428,307499997.0
2006-04-20 23:23:00,1.5739,1.57438,1.57378,1.57438,310200000.0
2006-04-20 23:24:00,1.57412,1.57431,1.57398,1.57415,266900001.0
2006-04-20 23:25:00,1.57417,1.57433,1.57407,1.57412,239599995.0
2006-04-20 23:26:00,1.57424,1.57427,1.57414,1.57419,127400002.0
2006-04-20 23:27:00,1.5742,1.57427,1.5742,1.57427,111800002.0
2006-04-20 23:28:00,1.5743,1.5743,1.57406,1.57416,345299999.0
2006-04-20 23:29:00,1.57401,1.57417,1.57401,1.57417,175200004.0
2006-04-20 23:30:00,1.5741,1.57418,1.5739,1.57405,264900000.0
2006-04-20 23:31:00,1.57402,1.57418,1.57402,1.57415,249100004.0
2006-04-20 23:32:00,1.5739,1.5741,1.57382,1.57403,371400008.0
2006-04-20 23:33:00,1.57397,1.57412,1.57397,1.5741,193199998.0
2006-04-20 23:34:00,1.57408,1.57415,1.574,1.5741,153700002.0
2006-04-20 23:35:00,1.57395,1.57407,1.57395,1.57403,90400003.0
2006-04-20 23:36:00,1.57389,1.57408,1.57388,1.57408,259600002.0
2006-04-20 23:37:00,1.57402,1.57403,1.57392,1.57393,80599998.0
2006-04-20 23:38:00,1.5741,1.5741,1.5738,1.57395,321400000.0
2006-04-20 23:39:00,1.57403,1.57403,1.57387,1.57391,234200005.0
2006-04-20 23:40:00,1.57399,1.57405,1.57383,1.57387,164600003.0
2006-04-20 23:41:00,1.57398,1.57405,1.57384,1.5739,292499999.0
2006-04-20 23:42:00,1.57386,1.57402,1.57365,1.57377,334100000.0
2006-04-20 23:43:00,1.57383,1.57383,1.57371,1.57371,62300000.0
2006-04-20 23:44:00,1.5736,1.57385,1.5736,1.57385,448500004.0
2006-04-20 23:45:00,1.57377,1.57385,1.57367,1.57377,73400000.0
2006-04-20 23:46:00,1.57376,1.57385,1.57364,1.57369,239699998.0
2006-04-20 23:47:00,1.5738,1.5738,1.5737,1.5737,117300004.0
2006-04-20 23:48:00,1.5737,1.5738,1.57366,1.57378,239499997.0
2006-04-20 23:49:00,1.57387,1.57387,1.57362,1.57362,58599999.0
2006-04-20 23:50:00,1.5738,1.57385,1.5737,1.57378,194700000.0
2006-04-20 23:51:00,1.57372,1.57385,1.5737,1.5738,244400004.0
2006-04-20 23:52:00,1.57383,1.57385,1.57358,1.57377,111900001.0
2006-04-20 23:53:00,1.57373,1.57385,1.57359,1.57385,161700000.0
2006-04-20 23:54:00,1.57384,1.574,1.57368,1.57368,187999999.0
2006-04-20 23:55:00,1.57393,1.57404,1.57387,1.57401,64000000.0
2006-04-20 23:56:00,1.57403,1.57403,1.57373,1.57373,189500004.0
2006-04-20 23:57:00,1.57385,1.57388,1.57363,1.57363,187499997.0
2006-04-20 23:58:00,1.57375,1.5738,1.57362,1.57368,162900002.0
2006-04-20 23:59:00,1.57372,1.57385,1.57372,1.57385,57600000.0
2006-04-21 00:00:00,1.5738,1.57385,1.5738,1.57385,84600002.0
2006-04-21 00:01:00,1.57375,1.57375,1.5736,1.5736,5900000.0
2006-04-21 00:02:00,1.57372,1.57385,1.57372,1.5738,224800000.0
2006-04-21 00:03:00,1.57367,1.57399,1.57367,1.57387,435100001.0
2006-04-21 00:04:00,1.57375,1.57389,1.57371,1.57386,254199999.0
2006-04-21 00:05:00,1.57384,1.57392,1.57376,1.5738,242300002.0
2006-04-21 00:06:00,1.57388,1.57389,1.57373,1.57374,275799997.0
2006-04-21 00:07:00,1.5736,1.57383,1.57355,1.57383,299400004.0
2006-04-21 00:08:00,1.57369,1.57384,1.57363,1.57378,239100001.0
2006-04-21 00:09:00,1.57385,1.57385,1.57361,1.57366,245200004.0
2006-04-21 00:10:00,1.57375,1.57385,1.57361,1.57384,360000004.0
2006-04-21 00:11:00,1.57372,1.57381,1.57364,1.57372,400400001.0
2006-04-21 00:12:00,1.57356,1.57375,1.57347,1.57375,251600000.0
2006-04-21 00:13:00,1.57378,1.5738,1.57357,1.57369,361700002.0
2006-04-21 00:14:00,1.57377,1.57378,1.5736,1.57363,302299998.0
2006-04-21 00:15:00,1.5736,1.5737,1.5736,1.5737,46400000.0
2006-04-21 00:16:00,1.57374,1.57389,1.57374,1.57389,33300000.0
2006-04-21 00:17:00,1.57396,1.57425,1.57386,1.57425,322500002.0
2006-04-21 00:18:00,1.57425,1.57435,1.57399,1.57428,256600000.0
2006-04-21 00:19:00,1.57409,1.57419,1.57407,1.57407,173999995.0
2006-04-21 00:20:00,1.57397,1.57408,1.57377,1.574,355599996.0
2006-04-21 00:21:00,1.5739,1.57405,1.5738,1.57395,344600004.0
2006-04-21 00:22:00,1.57395,1.574,1.57381,1.57388,66300001.0
2006-04-21 00:23:00,1.57389,1.574,1.57384,1.57397,94700001.0
2006-04-21 00:24:00,1.574,1.57405,1.57377,1.57377,322000007.0
2006-04-21 00:25:00,1.57388,1.57405,1.57381,1.57405,385400003.0
2006-04-21 00:26:00,1.57405,1.57405,1.57385,1.57385,224699999.0
2006-04-21 00:27:00,1.574,1.574,1.5739,1.5739,70200001.0
2006-04-21 00:28:00,1.57369,1.57384,1.57339,1.57359,307099998.0
2006-04-21 00:29:00,1.57355,1.57367,1.57355,1.57367,36800000.0
2006-04-21 00:30:00,1.57368,1.57375,1.57355,1.5737,427900005.0
2006-04-21 00:31:00,1.57364,1.57383,1.57364,1.5737,199600005.0
2006-04-21 00:32:00,1.57368,1.57372,1.57349,1.57372,238799999.0
2006-04-21 00:33:00,1.5737,1.57375,1.5736,1.5736,353900000.0
2006-04-21 00:34:00,1.5737,1.57377,1.57355,1.57361,393899998.0
2006-04-21 00:35:00,1.57359,1.57359,1.57324,1.57343,250699999.0
2006-04-21 00:36:00,1.57348,1.57361,1.57334,1.57353,255599998.0
2006-04-21 00:37:00,1.57362,1.57362,1.57339,1.57349,148700000.0
2006-04-21 00:38:00,1.5734,1.57356,1.57339,1.57356,130100000.0
2006-04-21 00:39:00,1.57341,1.57355,1.57339,1.57339,101799999.0
2006-04-21 00:40:00,1.5735,1.57357,1.57341,1.57355,310799999.0
2006-04-21 00:41:00,1.57343,1.57351,1.57322,1.57338,384400006.0
2006-04-21 00:42:00,1.57346,1.57346,1.57328,1.57328,297799999.0
2006-04-21 00:43:00,1.57327,1.57351,1.57314,1.57351,232600003.0
2006-04-21 00:44:00,1.57345,1.57357,1.57342,1.57342,130299999.0
2006-04-21 00:45:00,1.57352,1.57358,1.57342,1.5735,207800002.0
2006-04-21 00:46:00,1.5734,1.57362,1.57338,1.57345,274699999.0
2006-04-21 00:47:00,1.57339,1.57345,1.57335,1.57342,122600002.0
2006-04-21 00:48:00,1.57344,1.57357,1.57338,1.5735,337100001.0
2006-04-21 00:49:00,1.57337,1.57355,1.57337,1.57346,111500000.0
2006-04-21 00:50:00,1.57341,1.57355,1.57336,1.57346,267300000.0
2006-04-21 00:51:00,1.5734,1.57355,1.57319,1.57345,191099999.0
2006-04-21 00:52:00,1.57355,1.57355,1.57331,1.57355,173899999.0
2006-04-21 00:53:00,1.57347,1.57355,1.57334,1.57348,237400000.0
2006-04-21 00:54:00,1.57345,1.57355,1.57336,1.5734,182900002.0
2006-04-21 00:55:00,1.57341,1.57357,1.57334,1.5735,395299999.0
2006-04-21 00:56:00,1.5733,1.5735,1.5733,1.5735,126300000.0
2006-04-21 00:57:00,1.57343,1.57357,1.57326,1.57335,404200000.0
2006-04-21 00:58:00,1.57332,1.57351,1.5732,1.57329,121399999.0
2006-04-21 00:59:00,1.5734,1.57353,1.57325,1.57341,139800001.0
2006-04-21 01:00:00,1.57342,1.57355,1.57332,1.57335,245599999.0
2006-04-21 01:01:00,1.57338,1.57361,1.57336,1.57347,337400005.0
2006-04-21 01:02:00,1.5736,1.57365,1.5735,1.57358,161700000.0
2006-04-21 01:03:00,1.57336,1.57365,1.57336,1.57365,53600000.0
2006-04-21 01:04:00,1.57368,1.57368,1.57343,1.57355,433000001.0
2006-04-21 01:05:00,1.5736,1.57365,1.57347,1.57347,234700002.0
2006-04-21 01:06:00,1.57356,1.57365,1.57341,1.57355,226299998.0
2006-04-21 01:07:00,1.57352,1.57369,1.57337,1.57351,324500000.0
2006-04-21 01:08:00,1.57354,1.57355,1.5734,1.57345,234800002.0
2006-04-21 01:09:00,1.57346,1.57365,1.57344,1.57352,320199997.0
2006-04-21 01:10:00,1.57363,1.5737,1.57354,1.57354,136599999.0
2006-04-21 01:11:00,1.57357,1.57362,1.57348,1.57352,144200000.0
2006-04-21 01:12:00,1.57356,1.57366,1.57342,1.57342,150700000.0
2006-04-21 01:13:00,1.57361,1.57366,1.57338,1.57338,237900002.0
2006-04-21 01:14:00,1.57364,1.57366,1.5735,1.5736,223900000.0
2006-04-21 01:15:00,1.57362,1.57368,1.57346,1.57354,240700002.0
2006-04-21 01:16:00,1.57337,1.57365,1.57336,1.57355,495900001.0
2006-04-21 01:17:00,1.57348,1.5735,1.57296,1.57296,285100004.0
2006-04-21 01:18:00,1.57332,1.57347,1.57331,1.5734,242700001.0
2006-04-21 01:19:00,1.57334,1.57342,1.57321,1.57342,212399999.0
2006-04-21 01:20:00,1.57341,1.57348,1.57331,1.57346,177700002.0
2006-04-21 01:21:00,1.57345,1.57347,1.5733,1.57334,347700003.0
2006-04-21 01:22:00,1.57344,1.57346,1.57339,1.57341,55200000.0
2006-04-21 01:23:00,1.57339,1.57345,1.57327,1.57336,267200001.0
2006-04-21 01:24:00,1.57335,1.57344,1.57325,1.57327,206800001.0
2006-04-21 01:25:00,1.57338,1.57339,1.57313,1.57328,519500000.0
2006-04-21 01:26:00,1.57345,1.57351,1.57345,1.57351,97500000.0
2006-04-21 01:27:00,1.57342,1.57343,1.57323,1.5733,519399998.0
2006-04-21 01:28:00,1.57344,1.57356,1.57337,1.57348,151000004.0
2006-04-21 01:29:00,1.57355,1.57355,1.57336,1.57336,161399997.0
2006-04-21 01:30:00,1.57339,1.57351,1.57336,1.57346,158700002.0
2006-04-21 01:31:00,1.5733,1.57343,1.57326,1.57343,309700000.0
2006-04-21 01:32:00,1.57344,1.5735,1.57328,1.5735,345000000.0
2006-04-21 01:33:00,1.57335,1.57345,1.57335,1.57345,28000000.0
2006-04-21 01:34:00,1.57316,1.5735,1.57316,1.5735,351800004.0
2006-04-21 01:35:00,1.5734,1.5734,1.57325,1.57325,49500000.0
2006-04-21 01:36:00,1.5734,1.57345,1.57324,1.57331,327300005.0
2006-04-21 01:37:00,1.57342,1.5735,1.5733,1.57335,224399999.0
2006-04-21 01:38:00,1.57345,1.57357,1.57337,1.57357,398699999.0
2006-04-21 01:39:00,1.57339,1.57355,1.5733,1.57345,273999996.0
2006-04-21 01:40:00,1.5735,1.5735,1.5734,1.5734,57700001.0
2006-04-21 01:41:00,1.57344,1.57352,1.57328,1.57336,395800003.0
2006-04-21 01:42:00,1.57322,1.57348,1.57322,1.57341,252299998.0
2006-04-21 01:43:00,1.57319,1.57341,1.57319,1.57328,304299999.0
2006-04-21 01:44:00,1.57339,1.57343,1.57326,1.57343,324900000.0
2006-04-21 01:45:00,1.57338,1.57338,1.57315,1.57322,104100000.0
2006-04-21 01:46:00,1.57312,1.5734,1.57312,1.5734,362800004.0
2006-04-21 01:47:00,1.57338,1.57342,1.57327,1.5733,73200000.0
2006-04-21 01:48:00,1.57339,1.57348,1.57325,1.57335,296399996.0
2006-04-21 01:49:00,1.57333,1.57335,1.57318,1.57331,364699999.0
2006-04-21 01:50:00,1.57332,1.5735,1.57314,1.57314,364300006.0
2006-04-21 01:51:00,1.57358,1.57387,1.57348,1.57352,135900001.0
2006-04-21 01:52:00,1.57323,1.57349,1.57323,1.57331,359199993.0
2006-04-21 01:53:00,1.57344,1.57358,1.57331,1.57352,330900003.0
2006-04-21 01:54:00,1.57353,1.57353,1.57332,1.57333,210000004.0
2006-04-21 01:55:00,1.57343,1.57357,1.57314,1.57322,360500005.0
2006-04-21 01:56:00,1.57319,1.57328,1.57302,1.5731,140200002.0
2006-04-21 01:57:00,1.57334,1.5734,1.57315,1.57334,234000001.0
2006-04-21 01:58:00,1.57334,1.57379,1.57334,1.57362,261000002.0
2006-04-21 01:59:00,1.57356,1.57368,1.57341,1.5735,221399999.0
2006-04-21 02:00:00,1.5735,1.57358,1.5733,1.57352,144500000.0
2006-04-21 02:01:00,1.57362,1.57373,1.57347,1.57373,137300000.0
2006-04-21 02:02:00,1.57369,1.57379,1.57338,1.57366,282399999.0
2006-04-21 02:03:00,1.57354,1.5737,1.57352,1.5737,339499998.0
2006-04-21 02:04:00,1.57372,1.57383,1.57357,1.57371,377399999.0
2006-04-21 02:05:00,1.57359,1.57375,1.57347,1.57362,190000000.0
2006-04-21 02:06:00,1.57368,1.57374,1.57358,1.57368,172100003.0
2006-04-21 02:07:00,1.5737,1.57378,1.57356,1.57374,278099997.0
2006-04-21 02:08:00,1.57362,1.57372,1.57333,1.57352,223700000.0
2006-04-21 02:09:00,1.57357,1.5737,1.57349,1.57353,110800000.0
2006-04-21 02:10:00,1.57367,1.57368,1.57357,1.57358,116700003.0
2006-04-21 02:11:00,1.5737,1.5737,1.57341,1.57346,357400003.0
2006-04-21 02:12:00,1.57368,1.57372,1.57358,1.57362,100099998.0
2006-04-21 02:13:00,1.57363,1.57374,1.57356,1.5737,261199997.0
2006-04-21 02:14:00,1.5736,1.57375,1.57357,1.57375,200500003.0
2006-04-21 02:15:00,1.5737,1.57375,1.57353,1.57353,206800001.0
2006-04-21 02:16:00,1.57365,1.57365,1.5735,1.5735,69800000.0
2006-04-21 02:17:00,1.57352,1.5737,1.57352,1.5737,92700000.0
2006-04-21 02:18:00,1.57362,1.57374,1.57362,1.57374,65700001.0
2006-04-21 02:19:00,1.57366,1.57381,1.57366,1.57367,88300000.0
2006-04-21 02:20:00,1.57364,1.57375,1.57348,1.57367,231699995.0
2006-04-21 02:21:00,1.57368,1.57403,1.57368,1.57403,308199998.0
2006-04-21 02:22:00,1.57395,1.57395,1.57356,1.57356,376500006.0
2006-04-21 02:23:00,1.57361,1.57361,1.57337,1.57345,203500003.0
2006-04-21 02:24:00,1.57368,1.57368,1.57343,1.57357,310300001.0
2006-04-21 02:25:00,1.57354,1.5737,1.57341,1.57349,213099998.0
2006-04-21 02:26:00,1.57369,1.57378,1.57361,1.57378,124000004.0
2006-04-21 02:27:00,1.57364,1.57372,1.57345,1.57357,244200000.0
2006-04-21 02:28:00,1.57354,1.57367,1.57341,1.57344,256500003.0
2006-04-21 02:29:00,1.57355,1.57365,1.57338,1.57357,329200001.0
2006-04-21 02:30:00,1.57327,1.57354,1.57327,1.57352,285100002.0
2006-04-21 02:31:00,1.57333,1.57343,1.57332,1.57342,92400001.0
2006-04-21 02:32:00,1.57331,1.57347,1.57324,1.57337,162399999.0
2006-04-21 02:33:00,1.57349,1.57363,1.57349,1.57363,55099999.0
2006-04-21 02:34:00,1.57357,1.5737,1.57351,1.57351,230800007.0
2006-04-21 02:35:00,1.57366,1.57375,1.57352,1.57355,435900000.0
2006-04-21 02:36:00,1.57356,1.57368,1.57339,1.57357,328400000.0
2006-04-21 02:37:00,1.57353,1.5737,1.57341,1.5736,198700001.0
2006-04-21 02:38:00,1.57368,1.57377,1.57351,1.57367,295999999.0
2006-04-21 02:39:00,1.57351,1.57363,1.57351,1.57359,122199997.0
2006-04-21 02:40:00,1.57359,1.57367,1.57354,1.57366,320000002.0
2006-04-21 02:41:00,1.57347,1.57365,1.5734,1.5734,395800001.0
2006-04-21 02:42:00,1.57355,1.57357,1.57336,1.57345,200899999.0
2006-04-21 02:43:00,1.5736,1.57365,1.5736,1.57365,94500003.0
2006-04-21 02:44:00,1.5736,1.57365,1.57352,1.57359,127700001.0
2006-04-21 02:45:00,1.57352,1.57365,1.57352,1.57365,56799999.0
2006-04-21 02:46:00,1.57344,1.57358,1.57336,1.57352,87100000.0
2006-04-21 02:47:00,1.5734,1.57365,1.5734,1.57365,290000001.0
2006-04-21 02:48:00,1.57365,1.57368,1.57344,1.5736,373900005.0
2006-04-21 02:49:00,1.57353,1.57357,1.57342,1.57342,278199996.0
2006-04-21 02:50:00,1.57352,1.57365,1.57352,1.57365,90300001.0
2006-04-21 02:51:00,1.57362,1.57362,1.57343,1.5735,166200000.0
2006-04-21 02:52:00,1.57355,1.57365,1.57348,1.5736,205199999.0
2006-04-21 02:53:00,1.57352,1.57361,1.57334,1.5735,350800000.0
2006-04-21 02:54:00,1.57345,1.57358,1.57338,1.57342,267500001.0
2006-04-21 02:55:00,1.57353,1.57358,1.57338,1.57351,262099999.0
2006-04-21 02:56:00,1.57343,1.57355,1.57335,1.5735,175200000.0
2006-04-21 02:57:00,1.5736,1.5736,1.57332,1.57342,236399999.0
2006-04-21 02:58:00,1.57353,1.57355,1.57338,1.57346,470100005.0
2006-04-21 02:59:00,1.57354,1.57354,1.57335,1.57335,202100001.0
2006-04-21 03:00:00,1.57345,1.57358,1.5734,1.57358,144000002.0
2006-04-21 03:01:00,1.57347,1.57355,1.57336,1.57341,276099999.0
2006-04-21 03:02:00,1.57332,1.57355,1.57316,1.57337,239300003.0
2006-04-21 03:03:00,1.57332,1.57359,1.57332,1.57348,241700001.0
2006-04-21 03:04:00,1.5735,1.5735,1.57332,1.57332,106900001.0
2006-04-21 03:05:00,1.57339,1.57353,1.57335,1.57341,159799997.0
2006-04-21 03:06:00,1.57356,1.57356,1.57349,1.57349,85900000.0
2006-04-21 03:07:00,1.57342,1.57353,1.5733,1.5734,227700000.0
2006-04-21 03:08:00,1.5734,1.5735,1.57334,1.57335,214000000.0
2006-04-21 03:09:00,1.57329,1.57349,1.57326,1.57344,392699999.0
2006-04-21 03:10:00,1.5733,1.57348,1.57318,1.57332,129599998.0
2006-04-21 03:11:00,1.57322,1.57352,1.57322,1.57352,227100000.0
2006-04-21 03:12:00,1.57342,1.57358,1.57326,1.57358,187899999.0
2006-04-21 03:13:00,1.5735,1.57367,1.57348,1.57356,322199999.0
2006-04-21 03:14:00,1.57339,1.57367,1.57339,1.57367,128499999.0
2006-04-21 03:15:00,1.57369,1.57369,1.57345,1.57351,360999998.0
2006-04-21 03:16:00,1.5734,1.57362,1.57335,1.5736,281100003.0
2006-04-21 03:17:00,1.57351,1.57358,1.57337,1.57338,282500003.0
2006-04-21 03:18:00,1.5735,1.57355,1.57342,1.57344,255500000.0
2006-04-21 03:19:00,1.5736,1.5736,1.57341,1.57341,238100004.0
2006-04-21 03:20:00,1.57343,1.57355,1.57339,1.57346,263900001.0
2006-04-21 03:21:00,1.57345,1.57345,1.57335,1.57335,67800002.0
2006-04-21 03:22:00,1.5733,1.57348,1.5733,1.57334,146100002.0
2006-04-21 03:23:00,1.57325,1.57338,1.57313,1.57328,159600002.0
2006-04-21 03:24:00,1.57334,1.57351,1.57334,1.57347,267200004.0
2006-04-21 03:25:00,1.57344,1.57356,1.57341,1.5735,402000002.0
2006-04-21 03:26:00,1.57341,1.57353,1.57341,1.57353,27200001.0
2006-04-21 03:27:00,1.57355,1.57355,1.57345,1.57345,49600000.0
2006-04-21 03:28:00,1.57354,1.5736,1.57349,1.57357,212500006.0
2006-04-21 03:29:00,1.5735,1.57362,1.57339,1.57356,133899996.0
2006-04-21 03:30:00,1.57353,1.57353,1.57341,1.57341,57500000.0
2006-04-21 03:31:00,1.57355,1.57355,1.57345,1.57345,37100000.0
2006-04-21 03:32:00,1.57334,1.57363,1.57334,1.5736,312400004.0
2006-04-21 03:33:00,1.57345,1.5736,1.57339,1.57357,187200000.0
2006-04-21 03:34:00,1.5736,1.5736,1.57338,1.57353,392300002.0
2006-04-21 03:35:00,1.5734,1.57357,1.5734,1.57344,255600004.0
2006-04-21 03:36:00,1.57343,1.5735,1.57337,1.57345,105500000.0
2006-04-21 03:37:00,1.57338,1.57348,1.57326,1.57334,254899999.0
2006-04-21 03:38:00,1.57346,1.57346,1.57332,1.57332,33800000.0
2006-04-21 03:39:00,1.57316,1.57337,1.57316,1.57337,167100000.0
2006-04-21 03:40:00,1.57333,1.57341,1.57312,1.5733,219000000.0
2006-04-21 03:41:00,1.57312,1.57343,1.57312,1.57343,259800005.0
2006-04-21 03:42:00,1.57345,1.5735,1.57325,1.57332,329000000.0
2006-04-21 03:43:00,1.57328,1.5735,1.57326,1.5734,429799999.0
2006-04-21 03:44:00,1.57343,1.5735,1.57333,1.57342,51100000.0
2006-04-21 03:45:00,1.5735,1.5735,1.57331,1.57335,427800008.0
2006-04-21 03:46:00,1.57332,1.57344,1.57323,1.57343,247200000.0
2006-04-21 03:47:00,1.5732,1.57338,1.5732,1.57336,284100005.0
2006-04-21 03:48:00,1.57331,1.57339,1.57317,1.57322,147000000.0
2006-04-21 03:49:00,1.5733,1.57335,1.57317,1.57323,41000001.0
2006-04-21 03:50:00,1.57332,1.5734,1.57328,1.5734,77599999.0
2006-04-21 03:51:00,1.5734,1.57342,1.57323,1.57335,236500002.0
2006-04-21 03:52:00,1.57316,1.57335,1.57316,1.5733,198899996.0
2006-04-21 03:53:00,1.57327,1.5734,1.57327,1.5734,61600000.0
2006-04-21 03:54:00,1.57319,1.57343,1.57319,1.57343,115000001.0
2006-04-21 03:55:00,1.57334,1.57343,1.57318,1.57341,209799996.0
2006-04-21 03:56:00,1.57315,1.5734,1.57315,1.5734,223999997.0
2006-04-21 03:57:00,1.57336,1.57338,1.57307,1.57321,159800000.0
2006-04-21 03:58:00,1.57325,1.57341,1.57313,1.57328,226899999.0
2006-04-21 03:59:00,1.5733,1.57335,1.57313,1.57324,216000000.0
2006-04-21 04:00:00,1.57349,1.57351,1.5734,1.5734,90999999.0
2006-04-21 04:01:00,1.5735,1.57368,1.57343,1.57358,500899997.0
2006-04-21 04:02:00,1.5736,1.57368,1.57352,1.57359,133499999.0
2006-04-21 04:03:00,1.57354,1.57367,1.57336,1.57336,228999999.0
2006-04-21 04:04:00,1.57355,1.57361,1.57339,1.57353,449499998.0
2006-04-21 04:05:00,1.57347,1.57357,1.57336,1.57351,230899998.0
2006-04-21 04:06:00,1.5734,1.57355,1.57338,1.57355,332900004.0
2006-04-21 04:07:00,1.57337,1.57355,1.57321,1.57355,504900001.0
2006-04-21 04:08:00,1.57338,1.57352,1.57325,1.57343,275100002.0
2006-04-21 04:09:00,1.57304,1.5734,1.57304,1.57335,183099999.0
2006-04-21 04:10:00,1.57325,1.5734,1.57325,1.5734,159700002.0
2006-04-21 04:11:00,1.57335,1.5734,1.57317,1.57317,492699995.0
2006-04-21 04:12:00,1.57335,1.57335,1.57325,1.57325,115099998.0
2006-04-21 04:13:00,1.57315,1.57332,1.57315,1.57316,109500000.0
2006-04-21 04:14:00,1.5732,1.5733,1.5732,1.5733,58299999.0
2006-04-21 04:15:00,1.5733,1.57335,1.5733,1.57335,102100001.0
2006-04-21 04:16:00,1.57325,1.57346,1.57317,1.57333,396000005.0
2006-04-21 04:17:00,1.57322,1.57338,1.57313,1.5732,285599995.0
2006-04-21 04:18:00,1.57322,1.57335,1.57322,1.57335,109600001.0
2006-04-21 04:19:00,1.57325,1.5733,1.5731,1.57311,341800003.0
2006-04-21 04:20:00,1.57335,1.57335,1.57308,1.57308,76699998.0
2006-04-21 04:21:00,1.57338,1.57339,1.57318,1.57321,398600005.0
2006-04-21 04:22:00,1.5732,1.5733,1.57303,1.57321,158500000.0
2006-04-21 04:23:00,1.57326,1.57337,1.57312,1.57319,421000004.0
2006-04-21 04:24:00,1.5733,1.57335,1.57315,1.5732,357100007.0
2006-04-21 04:25:00,1.57335,1.57335,1.57306,1.57314,235400000.0
2006-04-21 04:26:00,1.57328,1.57335,1.5732,1.57335,245899999.0
2006-04-21 04:27:00,1.5733,1.57335,1.5733,1.57335,68900000.0
2006-04-21 04:28:00,1.57327,1.57335,1.57317,1.57327,79200001.0
2006-04-21 04:29:00,1.5733,1.5733,1.57312,1.57312,11200000.0
2006-04-21 04:30:00,1.57322,1.5733,1.57308,1.57317,56800001.0
2006-04-21 04:31:00,1.57333,1.57333,1.57313,1.5732,233500002.0
2006-04-21 04:32:00,1.5733,1.57335,1.57321,1.57328,159699998.0
2006-04-21 04:33:00,1.57334,1.57339,1.57315,1.57333,360599999.0
2006-04-21 04:34:00,1.57334,1.57334,1.57316,1.57331,158599999.0
2006-04-21 04:35:00,1.5733,1.57335,1.57313,1.57328,218099998.0
2006-04-21 04:36:00,1.5733,1.57335,1.5733,1.57335,83299999.0
2006-04-21 04:37:00,1.57337,1.57337,1.5731,1.57312,378600004.0
2006-04-21 04:38:00,1.5732,1.57335,1.5732,1.57335,319200003.0
2006-04-21 04:39:00,1.57318,1.57335,1.57312,1.5733,318699998.0
2006-04-21 04:40:00,1.57335,1.57335,1.57314,1.57314,186600000.0
2006-04-21 04:41:00,1.57322,1.57333,1.5731,1.57323,268400001.0
2006-04-21 04:42:00,1.57331,1.57337,1.57316,1.57318,372099998.0
2006-04-21 04:43:00,1.57326,1.57337,1.57315,1.57325,192299999.0
2006-04-21 04:44:00,1.57335,1.57335,1.5733,1.5733,47799999.0
2006-04-21 04:45:00,1.57315,1.57339,1.57315,1.57333,259400003.0
2006-04-21 04:46:00,1.5733,1.5734,1.5733,1.5734,55100000.0
2006-04-21 04:47:00,1.57324,1.57337,1.57312,1.57325,257600000.0
2006-04-21 04:48:00,1.57327,1.57332,1.57312,1.57313,328600002.0
2006-04-21 04:49:00,1.57335,1.57336,1.57317,1.57321,389200006.0
2006-04-21 04:50:00,1.57313,1.5733,1.57305,1.57316,114799998.0
2006-04-21 04:51:00,1.5733,1.5733,1.5732,1.5732,82500000.0
2006-04-21 04:52:00,1.5733,1.5733,1.5732,1.5732,22400000.0
2006-04-21 04:53:00,1.57306,1.57337,1.57306,1.57337,84100002.0
2006-04-21 04:54:00,1.57319,1.57333,1.57315,1.5732,171400000.0
2006-04-21 04:55:00,1.57317,1.57335,1.57317,1.57335,61800001.0
2006-04-21 04:56:00,1.57335,1.57335,1.57325,1.57325,73400000.0
2006-04-21 04:57:00,1.57327,1.57345,1.57324,1.57345,298800004.0
2006-04-21 04:58:00,1.57342,1.57343,1.57321,1.57325,449000004.0
2006-04-21 04:59:00,1.57321,1.57338,1.5732,1.57327,209100002.0
2006-04-21 05:00:00,1.57336,1.57352,1.57336,1.57352,231499998.0
2006-04-21 05:01:00,1.57353,1.57356,1.57339,1.57349,286599998.0
2006-04-21 05:02:00,1.57343,1.57355,1.57327,1.57337,267700001.0
2006-04-21 05:03:00,1.57347,1.57355,1.57333,1.57348,168400003.0
2006-04-21 05:04:00,1.57356,1.57359,1.57339,1.57339,293099999.0
2006-04-21 05:05:00,1.57343,1.57349,1.57339,1.57344,65500000.0
2006-04-21 05:06:00,1.57343,1.5735,1.57336,1.57345,145600001.0
2006-04-21 05:07:00,1.5735,1.5735,1.57335,1.57339,181200002.0
2006-04-21 05:08:00,1.57345,1.5735,1.57329,1.57335,402400002.0
2006-04-21 05:09:00,1.57344,1.57346,1.57333,1.57333,92800000.0
2006-04-21 05:10:00,1.5735,1.5735,1.57336,1.57336,82299998.0
2006-04-21 05:11:00,1.57347,1.57355,1.5733,1.57345,197299998.0
2006-04-21 05:12:00,1.57336,1.57355,1.57331,1.57355,274799998.0
2006-04-21 05:13:00,1.57348,1.57355,1.5734,1.5735,182699999.0
2006-04-21 05:14:00,1.57342,1.57357,1.57342,1.5735,301800007.0
2006-04-21 05:15:00,1.57348,1.57348,1.57335,1.57335,91200001.0
2006-04-21 05:16:00,1.5735,1.57357,1.57339,1.57357,85399999.0
2006-04-21 05:17:00,1.57352,1.57377,1.57342,1.57365,297400005.0
2006-04-21 05:18:00,1.57352,1.5737,1.57342,1.57342,279499999.0
2006-04-21 05:19:00,1.57358,1.57358,1.57341,1.57341,36099999.0
2006-04-21 05:20:00,1.57346,1.57366,1.57346,1.57357,260600002.0
2006-04-21 05:21:00,1.57351,1.57365,1.57334,1.57355,182500001.0
2006-04-21 05:22:00,1.57365,1.5737,1.57354,1.57355,304899996.0
2006-04-21 05:23:00,1.57355,1.57365,1.57348,1.57355,136600001.0
2006-04-21 05:24:00,1.57355,1.5737,1.57337,1.57359,293899999.0
2006-04-21 05:25:00,1.57363,1.57371,1.57345,1.57351,274400000.0
2006-04-21 05:26:00,1.57364,1.57371,1.57357,1.57363,50400000.0
2006-04-21 05:27:00,1.57363,1.57375,1.57343,1.57356,299200002.0
2006-04-21 05:28:00,1.57361,1.57375,1.57359,1.57367,156900001.0
2006-04-21 05:29:00,1.57357,1.5737,1.57357,1.5737,113400001.0
2006-04-21 05:30:00,1.57355,1.57365,1.57355,1.57365,41600000.0
2006-04-21 05:31:00,1.5737,1.5737,1.57365,1.57365,45600000.0
2006-04-21 05:32:00,1.57365,1.5737,1.57355,1.57355,284900003.0
2006-04-21 05:33:00,1.57357,1.57372,1.57342,1.57365,274699996.0
2006-04-21 05:34:00,1.57351,1.57368,1.57344,1.57368,293699999.0
2006-04-21 05:35:00,1.57365,1.57365,1.57355,1.57355,73400002.0
2006-04-21 05:36:00,1.5736,1.57373,1.57344,1.57365,262299999.0
2006-04-21 05:37:00,1.5737,1.5737,1.57344,1.57345,261200005.0
2006-04-21 05:38:00,1.5737,1.57373,1.5737,1.57373,27600000.0
2006-04-21 05:39:00,1.57358,1.57367,1.57346,1.57356,260600001.0
2006-04-21 05:40:00,1.57363,1.57363,1.5734,1.5734,181300003.0
2006-04-21 05:41:00,1.5735,1.57362,1.5735,1.57362,105400001.0
2006-04-21 05:42:00,1.57355,1.57355,1.57337,1.57337,71900000.0
2006-04-21 05:43:00,1.57351,1.57365,1.5734,1.57355,248199998.0
2006-04-21 05:44:00,1.57355,1.57355,1.57335,1.57349,213199995.0
2006-04-21 05:45:00,1.57343,1.57357,1.57343,1.57355,166099998.0
2006-04-21 05:46:00,1.57352,1.5736,1.57344,1.57353,56900001.0
2006-04-21 05:47:00,1.57357,1.57367,1.57343,1.5736,238700001.0
2006-04-21 05:48:00,1.5737,1.57389,1.57365,1.57371,436000003.0
2006-04-21 05:49:00,1.57396,1.57409,1.57364,1.57379,331099998.0
2006-04-21 05:50:00,1.57382,1.5739,1.57367,1.57385,249899998.0
2006-04-21 05:51:00,1.57391,1.57393,1.57363,1.57365,288600003.0
2006-04-21 05:52:00,1.57354,1.57375,1.57353,1.57362,283899998.0
2006-04-21 05:53:00,1.57361,1.57384,1.57357,1.57373,334700000.0
2006-04-21 05:54:00,1.57375,1.57383,1.57356,1.57356,288400000.0
2006-04-21 05:55:00,1.57355,1.5738,1.57355,1.57375,170400000.0
2006-04-21 05:56:00,1.57369,1.57381,1.57369,1.57381,56000000.0
2006-04-21 05:57:00,1.57371,1.57383,1.57368,1.57383,279500004.0
2006-04-21 05:58:00,1.57369,1.57379,1.57359,1.57377,295500000.0
2006-04-21 05:59:00,1.57377,1.57385,1.57365,1.5738,234500000.0
2006-04-21 06:00:00,1.57368,1.57386,1.5736,1.57386,225800003.0
2006-04-21 06:01:00,1.5738,1.57388,1.57365,1.57378,463600000.0
2006-04-21 06:02:00,1.57378,1.57379,1.57367,1.57369,245900001.0
2006-04-21 06:03:00,1.57368,1.57385,1.57366,1.57385,166300000.0
2006-04-21 06:04:00,1.57359,1.57385,1.57359,1.5738,339599998.0
2006-04-21 06:05:00,1.5737,1.57388,1.57369,1.5738,312900000.0
2006-04-21 06:06:00,1.57385,1.57385,1.57364,1.57368,354600003.0
2006-04-21 06:07:00,1.57376,1.57385,1.57352,1.5737,133900001.0
2006-04-21 06:08:00,1.5738,1.57385,1.57358,1.57358,423699998.0
2006-04-21 06:09:00,1.57385,1.57386,1.57366,1.57375,460900002.0
2006-04-21 06:10:00,1.57368,1.57382,1.57359,1.57373,480899998.0
2006-04-21 06:11:00,1.57384,1.57384,1.57356,1.57364,178700002.0
2006-04-21 06:12:00,1.57354,1.57379,1.57354,1.57379,355500001.0
2006-04-21 06:13:00,1.57365,1.57375,1.57363,1.57374,146499997.0
2006-04-21 06:14:00,1.57376,1.57378,1.57361,1.57367,291100003.0
2006-04-21 06:15:00,1.57366,1.57378,1.57366,1.57378,177500001.0
2006-04-21 06:16:00,1.57365,1.57375,1.57365,1.57375,39100000.0
2006-04-21 06:17:00,1.57369,1.57388,1.57369,1.57377,160699999.0
2006-04-21 06:18:00,1.57387,1.5739,1.57365,1.5738,297300005.0
2006-04-21 06:19:00,1.57373,1.57386,1.57365,1.5738,249999999.0
2006-04-21 06:20:00,1.57387,1.57394,1.57376,1.57387,196999998.0
2006-04-21 06:21:00,1.57391,1.57393,1.57378,1.57389,222200003.0
2006-04-21 06:22:00,1.57395,1.57395,1.5737,1.5737,220799999.0
2006-04-21 06:23:00,1.57394,1.57399,1.57365,1.5738,548800001.0
2006-04-21 06:24:00,1.5739,1.57398,1.57373,1.5739,159800002.0
2006-04-21 06:25:00,1.57395,1.574,1.57384,1.57384,275199996.0
2006-04-21 06:26:00,1.57394,1.57402,1.57368,1.57392,269499999.0
2006-04-21 06:27:00,1.574,1.57402,1.57388,1.57395,270299999.0
2006-04-21 06:28:00,1.57402,1.57402,1.57378,1.57381,298399999.0
2006-04-21 06:29:00,1.57397,1.57402,1.57387,1.57392,169500004.0
2006-04-21 06:30:00,1.57392,1.57392,1.57379,1.57379,42400001.0
2006-04-21 06:31:00,1.57399,1.57402,1.57374,1.57382,210300005.0
2006-04-21 06:32:00,1.57386,1.57395,1.57378,1.57382,272499999.0
2006-04-21 06:33:00,1.57376,1.5739,1.57372,1.57379,177900000.0
2006-04-21 06:34:00,1.57395,1.57395,1.57376,1.57387,241300000.0
2006-04-21 06:35:00,1.57388,1.57397,1.57378,1.5738,290900000.0
2006-04-21 06:36:00,1.57384,1.57392,1.57368,1.57382,254800002.0
2006-04-21 06:37:00,1.57395,1.574,1.57395,1.574,79200001.0
2006-04-21 06:38:00,1.57382,1.57397,1.57382,1.57395,123799998.0
2006-04-21 06:39:00,1.57377,1.5739,1.57365,1.57375,206300001.0
2006-04-21 06:40:00,1.57365,1.57381,1.57357,1.57368,194599999.0
2006-04-21 06:41:00,1.57366,1.57373,1.5735,1.5735,259600002.0
2006-04-21 06:42:00,1.5737,1.57378,1.57361,1.57371,324400002.0
2006-04-21 06:43:00,1.57371,1.5738,1.57356,1.57375,327400000.0
2006-04-21 06:44:00,1.57362,1.57375,1.57362,1.57365,217300001.0
2006-04-21 06:45:00,1.57367,1.5738,1.57356,1.57356,160600003.0
2006-04-21 06:46:00,1.57366,1.5738,1.57356,1.5737,278799999.0
2006-04-21 06:47:00,1.57365,1.57375,1.57365,1.57375,15800000.0
2006-04-21 06:48:00,1.57367,1.5738,1.57362,1.57362,191699996.0
2006-04-21 06:49:00,1.57369,1.57383,1.5736,1.57372,198400000.0
2006-04-21 06:50:00,1.5737,1.5738,1.57356,1.57367,325999998.0
2006-04-21 06:51:00,1.57367,1.57378,1.57367,1.57378,120000002.0
2006-04-21 06:52:00,1.57377,1.57388,1.57364,1.57377,358600003.0
2006-04-21 06:53:00,1.57369,1.5738,1.57364,1.57364,218800002.0
2006-04-21 06:54:00,1.57364,1.57388,1.57364,1.5738,258800003.0
2006-04-21 06:55:00,1.57378,1.57385,1.57365,1.57383,395400000.0
2006-04-21 06:56:00,1.5736,1.5738,1.5736,1.57368,282999998.0
2006-04-21 06:57:00,1.57367,1.57389,1.57367,1.5737,403299996.0
2006-04-21 06:58:00,1.57386,1.57389,1.57381,1.57384,87500001.0
2006-04-21 06:59:00,1.57377,1.5739,1.57377,1.57387,364100000.0
2006-04-21 07:00:00,1.57383,1.5739,1.5737,1.57381,285600000.0
2006-04-21 07:01:00,1.57366,1.57379,1.5736,1.57375,208499997.0
2006-04-21 07:02:00,1.57373,1.57377,1.57365,1.57365,71000002.0
2006-04-21 07:03:00,1.57364,1.57377,1.57362,1.57377,186300001.0
2006-04-21 07:04:00,1.57368,1.57388,1.57348,1.57376,379500005.0
2006-04-21 07:05:00,1.57374,1.57388,1.57374,1.57386,215900002.0
2006-04-21 07:06:00,1.57381,1.57381,1.57364,1.57367,123499999.0
2006-04-21 07:07:00,1.57375,1.57377,1.57357,1.57377,346499999.0
2006-04-21 07:08:00,1.5736,1.57375,1.5736,1.57375,57500000.0
2006-04-21 07:09:00,1.57376,1.57379,1.57355,1.57355,277199999.0
2006-04-21 07:10:00,1.57369,1.57378,1.57354,1.57365,48800001.0
2006-04-21 07:11:00,1.57367,1.57387,1.57367,1.57374,185600001.0
2006-04-21 07:12:00,1.5736,1.57375,1.5736,1.5736,133499999.0
2006-04-21 07:13:00,1.57349,1.57374,1.57349,1.57371,179900003.0
2006-04-21 07:14:00,1.57359,1.5738,1.57359,1.5738,61499999.0
2006-04-21 07:15:00,1.57375,1.5738,1.57353,1.57373,255300000.0
2006-04-21 07:16:00,1.57362,1.57381,1.57362,1.57375,181000002.0
2006-04-21 07:17:00,1.5738,1.57383,1.5737,1.57372,153299997.0
2006-04-21 07:18:00,1.57385,1.5739,1.57368,1.5738,191300000.0
2006-04-21 07:19:00,1.57369,1.57382,1.57369,1.57382,16000000.0
2006-04-21 07:20:00,1.57382,1.57393,1.57372,1.57375,280600003.0
2006-04-21 07:21:00,1.57373,1.57386,1.57372,1.57375,224399995.0
2006-04-21 07:22:00,1.57375,1.57388,1.5736,1.57381,261799997.0
2006-04-21 07:23:00,1.57377,1.5738,1.57365,1.57369,86200001.0
2006-04-21 07:24:00,1.57377,1.57385,1.57364,1.57377,253100001.0
2006-04-21 07:25:00,1.57368,1.57391,1.57368,1.57391,409700003.0
2006-04-21 07:26:00,1.57386,1.57397,1.57362,1.57385,281500003.0
2006-04-21 07:27:00,1.57386,1.5739,1.57367,1.57378,200200000.0
2006-04-21 07:28:00,1.57392,1.57397,1.57375,1.57388,156199999.0
2006-04-21 07:29:00,1.57377,1.57391,1.5737,1.57379,318700002.0
2006-04-21 07:30:00,1.5738,1.57395,1.5738,1.57395,195000003.0
2006-04-21 07:31:00,1.57386,1.57393,1.57386,1.57393,64099999.0
2006-04-21 07:32:00,1.57395,1.57395,1.5737,1.5737,342800008.0
2006-04-21 07:33:00,1.5739,1.57395,1.57372,1.57387,179699999.0
2006-04-21 07:34:00,1.5739,1.57395,1.57376,1.5738,371300000.0
2006-04-21 07:35:00,1.57387,1.57402,1.57377,1.57394,183500001.0
2006-04-21 07:36:00,1.57396,1.57399,1.57387,1.57393,20100000.0
2006-04-21 07:37:00,1.5739,1.57395,1.5739,1.57395,6400000.0
2006-04-21 07:38:00,1.5738,1.5739,1.5738,1.5739,27000000.0
2006-04-21 07:39:00,1.57388,1.57395,1.57382,1.5739,125400002.0
2006-04-21 07:40:00,1.57376,1.57396,1.57376,1.57392,211900004.0
2006-04-21 07:41:00,1.57384,1.5739,1.57367,1.57382,340799999.0
2006-04-21 07:42:00,1.57374,1.57393,1.5737,1.57393,371499998.0
2006-04-21 07:43:00,1.57385,1.5739,1.57368,1.57382,356800000.0
2006-04-21 07:44:00,1.57382,1.57392,1.57371,1.57381,179100000.0
2006-04-21 07:45:00,1.57398,1.57402,1.57385,1.57386,404200002.0
2006-04-21 07:46:00,1.57393,1.574,1.57387,1.57395,67899999.0
2006-04-21 07:47:00,1.57397,1.57404,1.57385,1.57389,291100004.0
2006-04-21 07:48:00,1.57386,1.57398,1.57377,1.57395,214700000.0
2006-04-21 07:49:00,1.57386,1.574,1.57385,1.57395,219600003.0
2006-04-21 07:50:00,1.57393,1.57398,1.57382,1.57388,357900005.0
2006-04-21 07:51:00,1.57392,1.574,1.57376,1.5739,227300000.0
2006-04-21 07:52:00,1.57386,1.574,1.57386,1.57395,181000005.0
2006-04-21 07:53:00,1.57394,1.57398,1.57384,1.57392,278800000.0
2006-04-21 07:54:00,1.57365,1.57401,1.57365,1.57401,183599998.0
2006-04-21 07:55:00,1.57397,1.57397,1.57383,1.57391,254300003.0
2006-04-21 07:56:00,1.57406,1.57411,1.57404,1.57404,150900003.0
2006-04-21 07:57:00,1.57401,1.57418,1.57396,1.57404,264200003.0
2006-04-21 07:58:00,1.57404,1.57404,1.57388,1.57392,177700000.0
2006-04-21 07:59:00,1.57381,1.57393,1.57344,1.57354,284699998.0
2006-04-21 08:00:00,1.57353,1.57364,1.57344,1.57354,264900005.0
2006-04-21 08:01:00,1.57346,1.57362,1.57332,1.57354,328099994.0
2006-04-21 08:02:00,1.57351,1.57361,1.57332,1.57356,239699999.0
2006-04-21 08:03:00,1.57353,1.5736,1.57338,1.57348,119200000.0
2006-04-21 08:04:00,1.57358,1.57362,1.57342,1.57342,204999999.0
2006-04-21 08:05:00,1.57358,1.57366,1.57349,1.57357,228100000.0
2006-04-21 08:06:00,1.57357,1.57366,1.5733,1.5733,387100000.0
2006-04-21 08:07:00,1.5736,1.57365,1.57338,1.57356,280099998.0
2006-04-21 08:08:00,1.57354,1.57356,1.57339,1.57345,342000007.0
2006-04-21 08:09:00,1.57348,1.57355,1.57334,1.57342,245100003.0
2006-04-21 08:10:00,1.57316,1.57356,1.57316,1.57353,251500006.0
2006-04-21 08:11:00,1.57351,1.5736,1.57334,1.5736,243499999.0
2006-04-21 08:12:00,1.57357,1.57357,1.57332,1.57344,144899999.0
2006-04-21 08:13:00,1.5735,1.57361,1.5734,1.57348,375799998.0
2006-04-21 08:14:00,1.57338,1.5735,1.57318,1.57334,366500001.0
2006-04-21 08:15:00,1.57333,1.57339,1.57321,1.57329,44500000.0
2006-04-21 08:16:00,1.57344,1.57344,1.57317,1.57326,251000000.0
2006-04-21 08:17:00,1.57332,1.57334,1.57314,1.57322,297799998.0
2006-04-21 08:18:00,1.5733,1.57332,1.57311,1.57311,562299999.0
2006-04-21 08:19:00,1.57325,1.57334,1.57308,1.57333,198000000.0
2006-04-21 08:20:00,1.57336,1.57336,1.57311,1.57316,253100001.0
2006-04-21 08:21:00,1.57314,1.57333,1.57298,1.57325,67600000.0
2006-04-21 08:22:00,1.57324,1.57324,1.57303,1.57303,47400000.0
2006-04-21 08:23:00,1.57317,1.5733,1.57302,1.57314,379600003.0
2006-04-21 08:24:00,1.57311,1.57312,1.5729,1.573,272800000.0
2006-04-21 08:25:00,1.57301,1.57307,1.57287,1.57307,179600002.0
2006-04-21 08:26:00,1.57311,1.57314,1.57291,1.57305,251600003.0
2006-04-21 08:27:00,1.57297,1.57322,1.57297,1.57317,305499998.0
2006-04-21 08:28:00,1.57313,1.57318,1.573,1.57303,187999997.0
2006-04-21 08:29:00,1.5731,1.57325,1.5731,1.57325,83300001.0
2006-04-21 08:30:00,1.57307,1.57319,1.57307,1.57319,36100000.0
2006-04-21 08:31:00,1.5729,1.57316,1.5729,1.57308,292599997.0
2006-04-21 08:32:00,1.57304,1.57319,1.57304,1.57315,391299999.0
2006-04-21 08:33:00,1.5732,1.5732,1.57297,1.57297,238100001.0
2006-04-21 08:34:00,1.57307,1.57311,1.57299,1.57309,199899999.0
2006-04-21 08:35:00,1.57308,1.57311,1.5729,1.57297,257900003.0
2006-04-21 08:36:00,1.57303,1.5731,1.57286,1.57296,279799998.0
2006-04-21 08:37:00,1.57307,1.57322,1.57303,1.57314,326000006.0
2006-04-21 08:38:00,1.57311,1.57325,1.57303,1.57311,372599999.0
2006-04-21 08:39:00,1.57306,1.57328,1.57304,1.57312,238599999.0
2006-04-21 08:40:00,1.57303,1.57315,1.57293,1.57296,386800006.0
2006-04-21 08:41:00,1.57308,1.57308,1.57281,1.57287,332200002.0
2006-04-21 08:42:00,1.57296,1.57306,1.57289,1.57298,308300004.0
2006-04-21 08:43:00,1.57292,1.57295,1.57272,1.57279,428200003.0
2006-04-21 08:44:00,1.57263,1.57288,1.57252,1.57288,200100000.0
2006-04-21 08:45:00,1.57291,1.57291,1.57236,1.57265,236400005.0
2006-04-21 08:46:00,1.57263,1.57275,1.57247,1.57258,553899998.0
2006-04-21 08:47:00,1.57271,1.57276,1.57256,1.57275,330200000.0
2006-04-21 08:48:00,1.57275,1.57282,1.57257,1.57274,280699997.0
2006-04-21 08:49:00,1.57266,1.57275,1.57254,1.57262,233600000.0
2006-04-21 08:50:00,1.57272,1.5728,1.5726,1.5726,212799998.0
2006-04-21 08:51:00,1.57271,1.5728,1.57258,1.57278,191099999.0
2006-04-21 08:52:00,1.57279,1.57279,1.57266,1.57274,143699998.0
2006-04-21 08:53:00,1.57262,1.57275,1.57256,1.57268,226799997.0
2006-04-21 08:54:00,1.57252,1.57282,1.57252,1.57273,285400003.0
2006-04-21 08:55:00,1.57265,1.57281,1.57261,1.57264,245299998.0
2006-04-21 08:56:00,1.57266,1.57273,1.57257,1.57257,292300001.0
2006-04-21 08:57:00,1.57278,1.57286,1.57259,1.57273,233100000.0
2006-04-21 08:58:00,1.57277,1.57287,1.57267,1.57276,140600002.0
2006-04-21 08:59:00,1.5728,1.57287,1.57257,1.57264,282100000.0
2006-04-21 09:00:00,1.57277,1.57299,1.57274,1.57274,283100003.0
2006-04-21 09:01:00,1.57274,1.57283,1.57264,1.57277,215900000.0
2006-04-21 09:02:00,1.57276,1.57282,1.57267,1.57267,285900000.0
2006-04-21 09:03:00,1.57272,1.57286,1.57266,1.57277,265900000.0
2006-04-21 09:04:00,1.57276,1.57289,1.57267,1.57279,310500006.0
2006-04-21 09:05:00,1.57284,1.57285,1.57267,1.57273,222600003.0
2006-04-21 09:06:00,1.57272,1.57279,1.57262,1.57276,125600000.0
2006-04-21 09:07:00,1.57284,1.57284,1.57261,1.5727,165400003.0
2006-04-21 09:08:00,1.5726,1.5727,1.57254,1.57265,354000004.0
2006-04-21 09:09:00,1.57256,1.57269,1.57251,1.57268,431700002.0
2006-04-21 09:10:00,1.57261,1.57273,1.57248,1.57253,435199999.0
2006-04-21 09:11:00,1.57269,1.57281,1.57258,1.57262,299400000.0
2006-04-21 09:12:00,1.57262,1.5728,1.57259,1.5728,350500000.0
2006-04-21 09:13:00,1.57256,1.57277,1.57252,1.57271,449200003.0
2006-04-21 09:14:00,1.5726,1.5727,1.57252,1.57264,295800000.0
2006-04-21 09:15:00,1.57258,1.57275,1.5725,1.57263,353899998.0
2006-04-21 09:16:00,1.57266,1.57274,1.57259,1.57266,44400000.0
2006-04-21 09:17:00,1.57264,1.57284,1.57261,1.57284,133599998.0
2006-04-21 09:18:00,1.57279,1.57283,1.57275,1.57279,63899998.0
2006-04-21 09:19:00,1.57265,1.57276,1.57249,1.57268,356000002.0
2006-04-21 09:20:00,1.57262,1.57277,1.57248,1.57248,279400001.0
2006-04-21 09:21:00,1.57269,1.5727,1.57237,1.57253,262800004.0
2006-04-21 09:22:00,1.57265,1.57279,1.57263,1.5727,365199998.0
2006-04-21 09:23:00,1.57254,1.57273,1.57253,1.57259,195399996.0
2006-04-21 09:24:00,1.57257,1.57279,1.57256,1.57279,375099998.0
2006-04-21 09:25:00,1.57278,1.57282,1.57266,1.57273,138500000.0
2006-04-21 09:26:00,1.57283,1.57289,1.57277,1.57286,76699998.0
2006-04-21 09:27:00,1.5728,1.57308,1.57269,1.57308,331400000.0
2006-04-21 09:28:00,1.57308,1.57308,1.57283,1.57283,598300006.0
2006-04-21 09:29:00,1.57298,1.57316,1.57296,1.57307,249800001.0
2006-04-21 09:30:00,1.57303,1.57308,1.57288,1.57297,306400002.0
2006-04-21 09:31:00,1.57283,1.57306,1.57282,1.57288,440900001.0
2006-04-21 09:32:00,1.57292,1.57318,1.57292,1.57308,156000002.0
2006-04-21 09:33:00,1.57323,1.57329,1.57298,1.57302,238300000.0
2006-04-21 09:34:00,1.57295,1.57319,1.57295,1.57298,344200002.0
2006-04-21 09:35:00,1.57313,1.57319,1.57303,1.57315,280600002.0
2006-04-21 09:36:00,1.57307,1.57322,1.57298,1.57315,359199995.0
2006-04-21 09:37:00,1.57313,1.5734,1.57303,1.57335,390600003.0
2006-04-21 09:38:00,1.57339,1.57348,1.57327,1.57333,281499994.0
2006-04-21 09:39:00,1.57328,1.57342,1.57328,1.57336,179800000.0
2006-04-21 09:40:00,1.57319,1.57333,1.57309,1.57321,288699998.0
2006-04-21 09:41:00,1.57328,1.57331,1.57314,1.57318,243999998.0
2006-04-21 09:42:00,1.57326,1.57343,1.57326,1.57333,128800000.0
2006-04-21 09:43:00,1.57342,1.57342,1.57322,1.57332,458800001.0
2006-04-21 09:44:00,1.57333,1.57333,1.57305,1.57305,186100002.0
2006-04-21 09:45:00,1.57322,1.57344,1.57317,1.57338,185299999.0
2006-04-21 09:46:00,1.57338,1.57338,1.57316,1.57319,341400001.0
2006-04-21 09:47:00,1.57316,1.57331,1.57314,1.57322,290999998.0
2006-04-21 09:48:00,1.57314,1.5733,1.57309,1.57323,466299996.0
2006-04-21 09:49:00,1.57322,1.57327,1.57312,1.57312,315600001.0
2006-04-21 09:50:00,1.57321,1.57333,1.57309,1.57333,332399999.0
2006-04-21 09:51:00,1.5733,1.5733,1.57311,1.57311,168599998.0
2006-04-21 09:52:00,1.57311,1.57323,1.57308,1.57323,106200000.0
2006-04-21 09:53:00,1.57313,1.5733,1.57304,1.5733,304599998.0
2006-04-21 09:54:00,1.57328,1.57334,1.57309,1.57309,297600003.0
2006-04-21 09:55:00,1.57322,1.57331,1.57303,1.57319,247000003.0
2006-04-21 09:56:00,1.57317,1.57324,1.57306,1.57312,274799997.0
2006-04-21 09:57:00,1.5733,1.5733,1.5731,1.5731,304399997.0
2006-04-21 09:58:00,1.57323,1.5733,1.57316,1.5732,71899998.0
2006-04-21 09:59:00,1.57312,1.57335,1.57312,1.57327,388100009.0
2006-04-21 10:00:00,1.57313,1.5733,1.5731,1.57323,246200001.0
2006-04-21 10:01:00,1.57324,1.57336,1.57312,1.57334,274200001.0
2006-04-21 10:02:00,1.57318,1.57346,1.57317,1.57337,407399996.0
2006-04-21 10:03:00,1.57339,1.57374,1.57334,1.5734,286099995.0
2006-04-21 10:04:00,1.57355,1.57355,1.57326,1.57343,351600002.0
2006-04-21 10:05:00,1.57333,1.57349,1.57315,1.5734,292800001.0
2006-04-21 10:06:00,1.57348,1.57352,1.57338,1.57338,302399999.0
2006-04-21 10:07:00,1.57354,1.57357,1.57336,1.57345,443400000.0
2006-04-21 10:08:00,1.5736,1.57378,1.57341,1.57353,462999998.0
2006-04-21 10:09:00,1.57347,1.57359,1.57332,1.57334,347600002.0
2006-04-21 10:10:00,1.57341,1.57342,1.57319,1.57325,279499997.0
2006-04-21 10:11:00,1.57315,1.57344,1.57315,1.5734,221700000.0
2006-04-21 10:12:00,1.57333,1.57349,1.57322,1.57333,367300002.0
2006-04-21 10:13:00,1.57337,1.57344,1.5732,1.57336,342300003.0
2006-04-21 10:14:00,1.57338,1.57346,1.57324,1.57345,280200006.0
2006-04-21 10:15:00,1.57345,1.57352,1.57336,1.57348,392399995.0
2006-04-21 10:16:00,1.57345,1.57348,1.57329,1.57336,369800000.0
2006-04-21 10:17:00,1.57345,1.5736,1.57336,1.57349,311400002.0
2006-04-21 10:18:00,1.57345,1.57354,1.5733,1.57347,406500002.0
2006-04-21 10:19:00,1.57315,1.57342,1.57315,1.57334,422899999.0
2006-04-21 10:20:00,1.5734,1.57353,1.5733,1.57353,108800000.0
2006-04-21 10:21:00,1.57349,1.57368,1.57339,1.57347,289100005.0
2006-04-21 10:22:00,1.57368,1.57368,1.57345,1.5736,197900000.0
2006-04-21 10:23:00,1.57372,1.57377,1.57359,1.57368,275900001.0
2006-04-21 10:24:00,1.57364,1.57373,1.57346,1.57367,308099994.0
2006-04-21 10:25:00,1.57356,1.57366,1.57327,1.57345,385899997.0
2006-04-21 10:26:00,1.57334,1.57348,1.57324,1.5734,339599993.0
2006-04-21 10:27:00,1.57333,1.57349,1.57325,1.57337,202400005.0
2006-04-21 10:28:00,1.57342,1.57342,1.57322,1.5733,240700001.0
2006-04-21 10:29:00,1.57334,1.57348,1.57321,1.57345,335299998.0
2006-04-21 10:30:00,1.57341,1.57341,1.57321,1.57323,266299998.0
2006-04-21 10:31:00,1.57326,1.57337,1.57314,1.5732,336500002.0
2006-04-21 10:32:00,1.57328,1.57331,1.57308,1.57308,272599998.0
2006-04-21 10:33:00,1.57319,1.57332,1.57306,1.57327,223600002.0
2006-04-21 10:34:00,1.57328,1.5733,1.57302,1.57302,170300003.0
2006-04-21 10:35:00,1.57327,1.57333,1.57303,1.57317,402399998.0
2006-04-21 10:36:00,1.57322,1.57333,1.57314,1.57324,310000001.0
2006-04-21 10:37:00,1.57331,1.57361,1.57328,1.57356,307600000.0
2006-04-21 10:38:00,1.57352,1.57374,1.57348,1.57366,198099999.0
2006-04-21 10:39:00,1.57375,1.57391,1.57369,1.57379,286800002.0
2006-04-21 10:40:00,1.57366,1.57442,1.57366,1.57442,253100001.0
2006-04-21 10:41:00,1.57443,1.57443,1.57413,1.57413,538900003.0
2006-04-21 10:42:00,1.5743,1.57444,1.57419,1.57425,186200000.0
2006-04-21 10:43:00,1.57426,1.57436,1.57383,1.57433,320099999.0
2006-04-21 10:44:00,1.57436,1.57444,1.57425,1.57428,225500002.0
2006-04-21 10:45:00,1.57441,1.57455,1.57419,1.57441,286200005.0
2006-04-21 10:46:00,1.57439,1.57464,1.5743,1.57442,316599994.0
2006-04-21 10:47:00,1.57469,1.57475,1.57453,1.57475,243600002.0
2006-04-21 10:48:00,1.5748,1.575,1.57462,1.57474,319100002.0
2006-04-21 10:49:00,1.57498,1.575,1.57482,1.57485,330099999.0
2006-04-21 10:50:00,1.57475,1.575,1.57475,1.57482,389100001.0
2006-04-21 10:51:00,1.57484,1.57493,1.57466,1.57484,368100000.0
2006-04-21 10:52:00,1.57471,1.5749,1.57464,1.57473,261400005.0
2006-04-21 10:53:00,1.57497,1.57515,1.57485,1.57515,343500001.0
2006-04-21 10:54:00,1.57523,1.57545,1.57518,1.57528,318500001.0
2006-04-21 10:55:00,1.57545,1.5759,1.57536,1.57569,358399993.0
2006-04-21 10:56:00,1.5758,1.5758,1.57542,1.57566,407299999.0
2006-04-21 10:57:00,1.57577,1.57578,1.57557,1.57569,217900002.0
2006-04-21 10:58:00,1.57549,1.57564,1.57547,1.57548,351900004.0
2006-04-21 10:59:00,1.57563,1.57563,1.57537,1.57549,319899997.0
2006-04-21 11:00:00,1.57553,1.57561,1.57522,1.57533,217199997.0
2006-04-21 11:01:00,1.57527,1.57543,1.57519,1.5753,330599999.0
2006-04-21 11:02:00,1.57518,1.57518,1.57488,1.57504,218899998.0
2006-04-21 11:03:00,1.57469,1.57482,1.57458,1.57468,321000003.0
2006-04-21 11:04:00,1.57461,1.57465,1.57428,1.57456,171700001.0
2006-04-21 11:05:00,1.57458,1.57481,1.57458,1.57481,300600000.0
2006-04-21 11:06:00,1.57482,1.57482,1.57471,1.57473,186500001.0
2006-04-21 11:07:00,1.57469,1.57491,1.57469,1.57487,106400000.0
2006-04-21 11:08:00,1.57488,1.57496,1.57473,1.57496,288100004.0
2006-04-21 11:09:00,1.57493,1.575,1.57474,1.57491,379900000.0
2006-04-21 11:10:00,1.57481,1.57496,1.57472,1.57489,281600001.0
2006-04-21 11:11:00,1.57497,1.5751,1.57484,1.57496,187200002.0
2006-04-21 11:12:00,1.57503,1.57513,1.57492,1.57496,232500000.0
2006-04-21 11:13:00,1.57497,1.57506,1.57487,1.57497,210000001.0
2006-04-21 11:14:00,1.57497,1.57519,1.57489,1.5751,241600001.0
2006-04-21 11:15:00,1.57515,1.57517,1.57495,1.57509,297800005.0
2006-04-21 11:16:00,1.57504,1.57522,1.57504,1.57522,154900004.0
2006-04-21 11:17:00,1.57513,1.57524,1.57497,1.57508,183900001.0
2006-04-21 11:18:00,1.5752,1.57528,1.5751,1.57521,159599999.0
2006-04-21 11:19:00,1.57522,1.57528,1.57511,1.57521,246400000.0
2006-04-21 11:20:00,1.57523,1.57527,1.57507,1.5751,357500005.0
2006-04-21 11:21:00,1.57519,1.57525,1.57509,1.57517,271200001.0
2006-04-21 11:22:00,1.57501,1.57522,1.57499,1.5752,428300002.0
2006-04-21 11:23:00,1.57502,1.57524,1.575,1.57515,204700004.0
2006-04-21 11:24:00,1.57501,1.5753,1.57501,1.57528,341700001.0
2006-04-21 11:25:00,1.57527,1.57533,1.57496,1.57522,320299999.0
2006-04-21 11:26:00,1.5753,1.57534,1.5752,1.57527,171900000.0
2006-04-21 11:27:00,1.5752,1.57535,1.57519,1.57535,258099999.0
2006-04-21 11:28:00,1.57527,1.57534,1.57515,1.57515,288499999.0
2006-04-21 11:29:00,1.57522,1.57527,1.57506,1.57506,281499998.0
2006-04-21 11:30:00,1.5752,1.57525,1.57499,1.57504,333100003.0
2006-04-21 11:31:00,1.57517,1.57538,1.57517,1.57538,208700000.0
2006-04-21 11:32:00,1.57533,1.57545,1.57522,1.57543,390299999.0
2006-04-21 11:33:00,1.57537,1.57547,1.57527,1.57545,258200000.0
2006-04-21 11:34:00,1.57531,1.57545,1.57522,1.5754,487600003.0
2006-04-21 11:35:00,1.57528,1.57546,1.57522,1.57541,309300002.0
2006-04-21 11:36:00,1.57543,1.57543,1.57521,1.5753,262600003.0
2006-04-21 11:37:00,1.57524,1.5754,1.57524,1.57537,238200001.0
2006-04-21 11:38:00,1.5754,1.5754,1.57518,1.57527,238600002.0
2006-04-21 11:39:00,1.5752,1.57533,1.5751,1.5753,329699998.0
2006-04-21 11:40:00,1.57524,1.57535,1.57508,1.57526,276400000.0
2006-04-21 11:41:00,1.57519,1.57539,1.57509,1.57539,406400001.0
2006-04-21 11:42:00,1.57516,1.57541,1.57515,1.57525,429400009.0
2006-04-21 11:43:00,1.57527,1.57535,1.57511,1.57511,336099999.0
2006-04-21 11:44:00,1.57519,1.57529,1.57503,1.57513,195299998.0
2006-04-21 11:45:00,1.57515,1.57526,1.57504,1.57505,432300000.0
2006-04-21 11:46:00,1.57518,1.57548,1.57518,1.57548,241300000.0
2006-04-21 11:47:00,1.57557,1.57562,1.5754,1.57544,180799998.0
2006-04-21 11:48:00,1.5755,1.5755,1.57517,1.57541,173200002.0
2006-04-21 11:49:00,1.57523,1.57546,1.57513,1.57513,500399993.0
2006-04-21 11:50:00,1.57536,1.57546,1.57528,1.57537,384200004.0
2006-04-21 11:51:00,1.57544,1.57544,1.57514,1.57526,429499998.0
2006-04-21 11:52:00,1.57512,1.57537,1.57512,1.57536,174199998.0
2006-04-21 11:53:00,1.57532,1.57537,1.57523,1.5753,246800005.0
2006-04-21 11:54:00,1.57535,1.57535,1.57509,1.57509,290000002.0
2006-04-21 11:55:00,1.57526,1.57538,1.57508,1.57516,305199999.0
2006-04-21 11:56:00,1.575,1.57517,1.57493,1.57515,393700000.0
2006-04-21 11:57:00,1.57505,1.57514,1.57492,1.57507,191300003.0
2006-04-21 11:58:00,1.57512,1.57514,1.57493,1.575,181900001.0
2006-04-21 11:59:00,1.57511,1.57521,1.57501,1.57509,285700006.0
2006-04-21 12:00:00,1.57516,1.57526,1.57486,1.57498,344100001.0
2006-04-21 12:01:00,1.57485,1.57512,1.57485,1.57503,279099994.0
2006-04-21 12:02:00,1.57504,1.57508,1.57484,1.57494,383100008.0
2006-04-21 12:03:00,1.57488,1.57498,1.57477,1.57494,324900001.0
2006-04-21 12:04:00,1.57482,1.57482,1.57466,1.57466,48000000.0
2006-04-21 12:05:00,1.57471,1.57473,1.57453,1.57453,197700001.0
2006-04-21 12:06:00,1.5746,1.5747,1.57437,1.5747,343900000.0
2006-04-21 12:07:00,1.57469,1.57479,1.57456,1.57456,275900006.0
2006-04-21 12:08:00,1.57483,1.575,1.5748,1.57492,318400001.0
2006-04-21 12:09:00,1.57502,1.57512,1.57491,1.57499,168000000.0
2006-04-21 12:10:00,1.57507,1.57507,1.5747,1.5747,198000002.0
2006-04-21 12:11:00,1.5749,1.5749,1.57461,1.57468,417700000.0
2006-04-21 12:12:00,1.57466,1.57486,1.57466,1.57478,410100000.0
2006-04-21 12:13:00,1.57477,1.57496,1.57469,1.57479,506200008.0
2006-04-21 12:14:00,1.57485,1.5751,1.57485,1.57498,494000005.0
2006-04-21 12:15:00,1.57503,1.57505,1.57485,1.57498,464099997.0
2006-04-21 12:16:00,1.57495,1.5751,1.57484,1.57497,166200002.0
2006-04-21 12:17:00,1.57513,1.57513,1.57495,1.57504,430399998.0
2006-04-21 12:18:00,1.57488,1.57501,1.57479,1.57492,258900004.0
2006-04-21 12:19:00,1.57502,1.57503,1.57487,1.57503,221300002.0
2006-04-21 12:20:00,1.57489,1.57495,1.57474,1.57482,205500002.0
2006-04-21 12:21:00,1.57488,1.57494,1.57467,1.57481,170700002.0
2006-04-21 12:22:00,1.57482,1.57503,1.57477,1.57503,178600000.0
2006-04-21 12:23:00,1.57489,1.57501,1.57471,1.57488,248500000.0
2006-04-21 12:24:00,1.57485,1.57504,1.57485,1.57504,197399997.0
2006-04-21 12:25:00,1.57502,1.57502,1.57471,1.57478,455999999.0
2006-04-21 12:26:00,1.57483,1.57499,1.57479,1.57495,294100002.0
2006-04-21 12:27:00,1.57484,1.57495,1.57477,1.57495,263899999.0
2006-04-21 12:28:00,1.57481,1.575,1.57462,1.57488,239899996.0
2006-04-21 12:29:00,1.57507,1.57523,1.57498,1.57498,247399998.0
2006-04-21 12:30:00,1.57509,1.57509,1.57489,1.57496,329200003.0
2006-04-21 12:31:00,1.57519,1.57525,1.57504,1.57518,231399999.0
2006-04-21 12:32:00,1.57529,1.57538,1.5752,1.5752,309099999.0
2006-04-21 12:33:00,1.57537,1.57556,1.57526,1.57544,286799995.0
2006-04-21 12:34:00,1.5755,1.5755,1.57536,1.57543,149200000.0
2006-04-21 12:35:00,1.57543,1.57549,1.57537,1.57546,76700000.0
2006-04-21 12:36:00,1.57553,1.57553,1.57528,1.57543,278200001.0
2006-04-21 12:37:00,1.57541,1.57553,1.5754,1.57545,322000002.0
2006-04-21 12:38:00,1.57533,1.57553,1.57533,1.57547,274799996.0
2006-04-21 12:39:00,1.57548,1.5755,1.57526,1.5754,309600000.0
2006-04-21 12:40:00,1.5755,1.57553,1.57526,1.57532,222999997.0
2006-04-21 12:41:00,1.57544,1.57552,1.57523,1.57523,306100002.0
2006-04-21 12:42:00,1.57533,1.57548,1.57532,1.57543,277700003.0
2006-04-21 12:43:00,1.57548,1.57548,1.57518,1.57531,252299999.0
2006-04-21 12:44:00,1.57533,1.57547,1.57519,1.57536,65500000.0
2006-04-21 12:45:00,1.57539,1.57546,1.57526,1.57544,381200000.0
2006-04-21 12:46:00,1.57536,1.57551,1.57527,1.57547,389700002.0
2006-04-21 12:47:00,1.5754,1.57552,1.57527,1.57543,194200000.0
2006-04-21 12:48:00,1.57552,1.57578,1.5754,1.5757,251899999.0
2006-04-21 12:49:00,1.57572,1.57573,1.57546,1.57557,249600001.0
2006-04-21 12:50:00,1.57553,1.57561,1.5754,1.5754,168799998.0
2006-04-21 12:51:00,1.57565,1.57565,1.5755,1.57555,243399997.0
2006-04-21 12:52:00,1.57524,1.57569,1.57524,1.57565,471999999.0
2006-04-21 12:53:00,1.57562,1.57575,1.57536,1.57566,303699997.0
2006-04-21 12:54:00,1.5757,1.5758,1.57553,1.57565,495999997.0
2006-04-21 12:55:00,1.57569,1.57582,1.57564,1.57574,204799999.0
2006-04-21 12:56:00,1.57556,1.57582,1.57556,1.57568,305800004.0
2006-04-21 12:57:00,1.57561,1.57572,1.57551,1.57564,213000001.0
2006-04-21 12:58:00,1.57559,1.57566,1.57546,1.5755,270200000.0
2006-04-21 12:59:00,1.57544,1.57564,1.5754,1.5754,390000006.0
2006-04-21 13:00:00,1.57546,1.57547,1.57529,1.57532,376199997.0
2006-04-21 13:01:00,1.57545,1.57552,1.57528,1.5754,391900004.0
2006-04-21 13:02:00,1.57553,1.57561,1.57535,1.57535,136799999.0
2006-04-21 13:03:00,1.57552,1.5756,1.57541,1.57551,240700000.0
2006-04-21 13:04:00,1.57531,1.5755,1.57521,1.57538,221200000.0
2006-04-21 13:05:00,1.57535,1.5755,1.57533,1.5755,217300002.0
2006-04-21 13:06:00,1.57548,1.57565,1.57535,1.57555,234499999.0
2006-04-21 13:07:00,1.57555,1.57572,1.57544,1.57557,300700000.0
2006-04-21 13:08:00,1.5756,1.57569,1.57548,1.57548,320200006.0
2006-04-21 13:09:00,1.57564,1.57572,1.57555,1.57561,236399996.0
2006-04-21 13:10:00,1.57551,1.57578,1.57551,1.57563,173899997.0
2006-04-21 13:11:00,1.57563,1.57569,1.57552,1.57569,432499996.0
2006-04-21 13:12:00,1.57566,1.57566,1.57542,1.57546,376400007.0
2006-04-21 13:13:00,1.57558,1.57568,1.57543,1.57556,348599998.0
2006-04-21 13:14:00,1.57558,1.5757,1.57553,1.5757,202100002.0
2006-04-21 13:15:00,1.57563,1.57581,1.57561,1.57561,449000001.0
2006-04-21 13:16:00,1.57564,1.57569,1.57538,1.5754,210999999.0
2006-04-21 13:17:00,1.57554,1.57562,1.57543,1.57558,194700001.0
2006-04-21 13:18:00,1.5754,1.57566,1.57539,1.57554,499899996.0
2006-04-21 13:19:00,1.5756,1.5756,1.57544,1.57546,95799999.0
2006-04-21 13:20:00,1.57568,1.57577,1.57562,1.5757,151600001.0
2006-04-21 13:21:00,1.57576,1.57576,1.57553,1.57553,193300001.0
2006-04-21 13:22:00,1.57565,1.57568,1.57546,1.57557,373899998.0
2006-04-21 13:23:00,1.57551,1.57561,1.5752,1.57535,340199997.0
2006-04-21 13:24:00,1.57525,1.57557,1.57524,1.57557,359600003.0
2006-04-21 13:25:00,1.5755,1.57558,1.5753,1.5755,520000005.0
2006-04-21 13:26:00,1.57545,1.5756,1.57524,1.57542,267000000.0
2006-04-21 13:27:00,1.57547,1.57564,1.57536,1.5755,241700002.0
2006-04-21 13:28:00,1.57541,1.57565,1.57541,1.57565,230300003.0
2006-04-21 13:29:00,1.57543,1.57568,1.57543,1.57559,301500001.0
2006-04-21 13:30:00,1.57547,1.5756,1.57541,1.5756,212600000.0
2006-04-21 13:31:00,1.57552,1.57563,1.57544,1.57559,328699994.0
2006-04-21 13:32:00,1.57559,1.57567,1.57547,1.57547,253100000.0
2006-04-21 13:33:00,1.57539,1.57562,1.57539,1.57558,212400002.0
2006-04-21 13:34:00,1.57553,1.57562,1.57535,1.5755,289799999.0
2006-04-21 13:35:00,1.57547,1.57549,1.57531,1.57531,338700000.0
2006-04-21 13:36:00,1.57535,1.5755,1.57524,1.57536,225900000.0
2006-04-21 13:37:00,1.57541,1.57548,1.57523,1.57533,429699999.0
2006-04-21 13:38:00,1.5754,1.57552,1.57534,1.5754,262899998.0
2006-04-21 13:39:00,1.5754,1.5755,1.57536,1.5755,242700001.0
2006-04-21 13:40:00,1.57539,1.57549,1.57525,1.5754,314299999.0
2006-04-21 13:41:00,1.57541,1.57545,1.5751,1.57545,262099998.0
2006-04-21 13:42:00,1.57545,1.57548,1.57525,1.57534,247400000.0
2006-04-21 13:43:00,1.57542,1.57542,1.57521,1.57521,164600002.0
2006-04-21 13:44:00,1.5754,1.5754,1.57516,1.57524,215799999.0
2006-04-21 13:45:00,1.57534,1.57538,1.57522,1.57527,63900002.0
2006-04-21 13:46:00,1.57543,1.57543,1.57522,1.57532,289399997.0
2006-04-21 13:47:00,1.57528,1.57544,1.57515,1.57532,465800002.0
2006-04-21 13:48:00,1.57546,1.57548,1.57518,1.57531,342200001.0
2006-04-21 13:49:00,1.57535,1.57548,1.57535,1.57538,212599998.0
2006-04-21 13:50:00,1.57545,1.57551,1.57529,1.57533,303499998.0
2006-04-21 13:51:00,1.57518,1.57543,1.57515,1.57538,402300004.0
2006-04-21 13:52:00,1.57537,1.57547,1.5753,1.57532,337599999.0
2006-04-21 13:53:00,1.57536,1.57542,1.57516,1.57526,96100000.0
2006-04-21 13:54:00,1.57533,1.57533,1.57511,1.57525,306400006.0
2006-04-21 13:55:00,1.57532,1.57536,1.57518,1.57518,365800000.0
2006-04-21 13:56:00,1.57532,1.57534,1.5751,1.57526,250200000.0
2006-04-21 13:57:00,1.57517,1.57532,1.57516,1.57525,220500002.0
2006-04-21 13:58:00,1.57507,1.57528,1.57505,1.5752,327299998.0
2006-04-21 13:59:00,1.57507,1.57529,1.57507,1.57524,153800001.0
2006-04-21 14:00:00,1.57515,1.57515,1.57492,1.57494,189500001.0
2006-04-21 14:01:00,1.57483,1.5751,1.57483,1.575,347700004.0
2006-04-21 14:02:00,1.57508,1.57508,1.57484,1.5749,341299999.0
2006-04-21 14:03:00,1.57469,1.57495,1.57447,1.57482,294199999.0
2006-04-21 14:04:00,1.57493,1.57507,1.57485,1.57503,319500002.0
2006-04-21 14:05:00,1.57498,1.57503,1.57484,1.57503,243400000.0
2006-04-21 14:06:00,1.57495,1.57504,1.57478,1.57498,214000003.0
2006-04-21 14:07:00,1.57495,1.575,1.5748,1.57488,237299999.0
2006-04-21 14:08:00,1.57497,1.57511,1.57488,1.57493,344999998.0
2006-04-21 14:09:00,1.57511,1.5752,1.57498,1.57499,258799999.0
2006-04-21 14:10:00,1.5751,1.57518,1.57495,1.57501,326300001.0
2006-04-21 14:11:00,1.57505,1.57527,1.57505,1.57521,155800001.0
2006-04-21 14:12:00,1.57517,1.57529,1.57502,1.57517,273900000.0
2006-04-21 14:13:00,1.57536,1.57536,1.57509,1.57531,272399999.0
2006-04-21 14:14:00,1.57531,1.57541,1.57515,1.57533,475800003.0
2006-04-21 14:15:00,1.57534,1.57548,1.57523,1.57525,130199999.0
2006-04-21 14:16:00,1.5752,1.57531,1.57511,1.57511,147900001.0
2006-04-21 14:17:00,1.57519,1.57535,1.57512,1.5752,212499998.0
2006-04-21 14:18:00,1.57517,1.57535,1.57514,1.57527,330600002.0
2006-04-21 14:19:00,1.57522,1.5753,1.57509,1.57522,318700004.0
2006-04-21 14:20:00,1.57512,1.57531,1.57494,1.57528,425600004.0
2006-04-21 14:21:00,1.57524,1.57543,1.57514,1.57518,339800006.0
2006-04-21 14:22:00,1.57531,1.57536,1.57507,1.57511,302200000.0
2006-04-21 14:23:00,1.57513,1.57522,1.57495,1.5751,273699999.0
2006-04-21 14:24:00,1.57505,1.57531,1.57504,1.57524,342700000.0
2006-04-21 14:25:00,1.57533,1.57536,1.5751,1.57512,405600009.0
2006-04-21 14:26:00,1.57502,1.57517,1.57489,1.57505,317300004.0
2006-04-21 14:27:00,1.57491,1.57516,1.57471,1.57516,330800001.0
2006-04-21 14:28:00,1.57492,1.5752,1.57492,1.57518,346800004.0
2006-04-21 14:29:00,1.57518,1.57524,1.57495,1.57518,363400001.0
2006-04-21 14:30:00,1.57518,1.57518,1.57491,1.57491,340900006.0
2006-04-21 14:31:00,1.57514,1.57514,1.57484,1.57484,131399999.0
2006-04-21 14:32:00,1.57509,1.5752,1.57495,1.57516,295100000.0
2006-04-21 14:33:00,1.57498,1.57513,1.57497,1.5751,276699999.0
2006-04-21 14:34:00,1.57492,1.57513,1.57492,1.57507,244200002.0
2006-04-21 14:35:00,1.5749,1.5751,1.5748,1.575,413600002.0
2006-04-21 14:36:00,1.57513,1.57523,1.57498,1.57514,333499996.0
2006-04-21 14:37:00,1.57526,1.57526,1.57505,1.57505,274300000.0
2006-04-21 14:38:00,1.57523,1.57535,1.5752,1.57535,213900000.0
2006-04-21 14:39:00,1.57532,1.57532,1.57513,1.5753,200300000.0
2006-04-21 14:40:00,1.57515,1.57534,1.57514,1.57515,179100001.0
2006-04-21 14:41:00,1.57534,1.57534,1.57515,1.5752,251400004.0
2006-04-21 14:42:00,1.57541,1.5755,1.57524,1.5755,490800000.0
2006-04-21 14:43:00,1.57548,1.57564,1.57536,1.57551,313500000.0
2006-04-21 14:44:00,1.57541,1.57556,1.57529,1.57543,244600003.0
2006-04-21 14:45:00,1.57528,1.57551,1.57528,1.57545,256300004.0
2006-04-21 14:46:00,1.57531,1.57551,1.57526,1.57542,298000000.0
2006-04-21 14:47:00,1.5754,1.57548,1.57529,1.5754,273800005.0
2006-04-21 14:48:00,1.5754,1.57552,1.57528,1.57543,416000000.0
2006-04-21 14:49:00,1.57545,1.57549,1.5752,1.5752,246100003.0
2006-04-21 14:50:00,1.57538,1.57539,1.57519,1.57533,454399998.0
2006-04-21 14:51:00,1.57537,1.57543,1.57509,1.5753,423300000.0
2006-04-21 14:52:00,1.57544,1.57551,1.57535,1.57544,225299998.0
2006-04-21 14:53:00,1.57538,1.57558,1.57531,1.57545,250400002.0
2006-04-21 14:54:00,1.57551,1.57561,1.57544,1.57556,281000003.0
2006-04-21 14:55:00,1.57539,1.57568,1.57539,1.57567,125399999.0
2006-04-21 14:56:00,1.57568,1.57576,1.57562,1.57569,52700000.0
2006-04-21 14:57:00,1.57564,1.57565,1.5754,1.5754,380300005.0
2006-04-21 14:58:00,1.57551,1.57569,1.57542,1.57549,318699996.0
2006-04-21 14:59:00,1.57543,1.57568,1.5754,1.57566,266800001.0
2006-04-21 15:00:00,1.57564,1.57571,1.57554,1.57568,256300003.0
2006-04-21 15:01:00,1.57568,1.57573,1.57547,1.57559,376500004.0
2006-04-21 15:02:00,1.57551,1.57575,1.57546,1.57555,321600000.0
2006-04-21 15:03:00,1.57558,1.57567,1.5755,1.5755,314800003.0
2006-04-21 15:04:00,1.57553,1.57553,1.57523,1.57526,236099996.0
2006-04-21 15:05:00,1.57544,1.57546,1.57504,1.57531,459200000.0
2006-04-21 15:06:00,1.57516,1.57536,1.57516,1.57533,251000002.0
2006-04-21 15:07:00,1.57535,1.57556,1.57525,1.57537,231900001.0
2006-04-21 15:08:00,1.57537,1.57549,1.57515,1.57525,187000003.0
2006-04-21 15:09:00,1.57538,1.57538,1.57516,1.57516,55100002.0
2006-04-21 15:10:00,1.57527,1.57537,1.57512,1.57521,276700001.0
2006-04-21 15:11:00,1.5753,1.57543,1.57522,1.57535,140300000.0
2006-04-21 15:12:00,1.5754,1.57541,1.57523,1.57523,274200001.0
2006-04-21 15:13:00,1.57521,1.57535,1.57506,1.57526,390600000.0
2006-04-21 15:14:00,1.57518,1.57548,1.57512,1.57523,233000001.0
2006-04-21 15:15:00,1.57533,1.57553,1.57528,1.57543,564099999.0
2006-04-21 15:16:00,1.57547,1.57548,1.57526,1.57533,363300000.0
2006-04-21 15:17:00,1.57543,1.5756,1.5754,1.57559,256099997.0
2006-04-21 15:18:00,1.5755,1.57553,1.57521,1.57539,338499999.0
2006-04-21 15:19:00,1.57537,1.57543,1.57514,1.57524,300600000.0
2006-04-21 15:20:00,1.57535,1.57543,1.5752,1.57543,263899999.0
2006-04-21 15:21:00,1.57528,1.57544,1.57511,1.57532,241300005.0
2006-04-21 15:22:00,1.57538,1.57546,1.57521,1.57521,283800005.0
2006-04-21 15:23:00,1.57537,1.57547,1.57506,1.57506,178200000.0
2006-04-21 15:24:00,1.57517,1.57532,1.57512,1.57522,306100001.0
2006-04-21 15:25:00,1.57534,1.57537,1.57515,1.57519,226000001.0
2006-04-21 15:26:00,1.57526,1.5754,1.57522,1.57529,187099999.0
2006-04-21 15:27:00,1.57517,1.57525,1.57506,1.57517,216599996.0
2006-04-21 15:28:00,1.57512,1.57521,1.57501,1.57505,246700000.0
2006-04-21 15:29:00,1.57519,1.5752,1.57492,1.57492,276399998.0
2006-04-21 15:30:00,1.57501,1.57515,1.57481,1.57503,197399996.0
2006-04-21 15:31:00,1.57509,1.5751,1.5749,1.5751,272599996.0
2006-04-21 15:32:00,1.57502,1.57517,1.57497,1.57517,229300005.0
2006-04-21 15:33:00,1.57508,1.5752,1.57495,1.5752,382199997.0
2006-04-21 15:34:00,1.5751,1.57517,1.57485,1.57501,289200001.0
2006-04-21 15:35:00,1.57508,1.57515,1.57495,1.57505,336099998.0
2006-04-21 15:36:00,1.57498,1.57505,1.57484,1.57493,281599999.0
2006-04-21 15:37:00,1.57511,1.57516,1.57488,1.57488,243699998.0
2006-04-21 15:38:00,1.57503,1.57513,1.5749,1.5749,231699997.0
2006-04-21 15:39:00,1.57512,1.57521,1.57501,1.57514,200400004.0
2006-04-21 15:40:00,1.57517,1.57517,1.57495,1.5751,317800002.0
2006-04-21 15:41:00,1.57499,1.57506,1.57485,1.57496,318399998.0
2006-04-21 15:42:00,1.57504,1.57508,1.57491,1.57494,89500001.0
2006-04-21 15:43:00,1.57525,1.57529,1.57504,1.57515,332299998.0
2006-04-21 15:44:00,1.57524,1.57533,1.57517,1.57522,188700000.0
2006-04-21 15:45:00,1.5752,1.57532,1.57505,1.5752,165299998.0
2006-04-21 15:46:00,1.57518,1.57531,1.575,1.57512,178799998.0
2006-04-21 15:47:00,1.57527,1.57536,1.57511,1.57514,211599998.0
2006-04-21 15:48:00,1.57514,1.57534,1.57514,1.57516,332899999.0
2006-04-21 15:49:00,1.57516,1.57524,1.57501,1.57516,213400002.0
2006-04-21 15:50:00,1.57524,1.5753,1.57512,1.5752,243900000.0
2006-04-21 15:51:00,1.57529,1.57535,1.57507,1.57507,278800002.0
2006-04-21 15:52:00,1.57512,1.57524,1.57506,1.57515,203500001.0
2006-04-21 15:53:00,1.5752,1.57523,1.57499,1.57499,248200001.0
2006-04-21 15:54:00,1.57503,1.5752,1.57495,1.5752,263700006.0
2006-04-21 15:55:00,1.57503,1.57523,1.57503,1.57521,435700000.0
2006-04-21 15:56:00,1.57515,1.5752,1.57496,1.57512,391499996.0
2006-04-21 15:57:00,1.57515,1.57529,1.57506,1.5751,321700002.0
2006-04-21 15:58:00,1.57501,1.57517,1.57501,1.5751,327600002.0
2006-04-21 15:59:00,1.57502,1.57511,1.57488,1.57494,114100003.0
2006-04-21 16:00:00,1.57485,1.57521,1.57485,1.57508,273799996.0
2006-04-21 16:01:00,1.57491,1.57527,1.57491,1.5752,437900005.0
2006-04-21 16:02:00,1.57524,1.57524,1.57501,1.5751,288800001.0
2006-04-21 16:03:00,1.5752,1.57525,1.57495,1.5752,306499998.0
2006-04-21 16:04:00,1.57515,1.57515,1.57505,1.57505,47100000.0
2006-04-21 16:05:00,1.57505,1.57515,1.57488,1.57503,197699996.0
2006-04-21 16:06:00,1.57487,1.5751,1.57487,1.57509,214800003.0
2006-04-21 16:07:00,1.57483,1.57499,1.57466,1.57485,260400002.0
2006-04-21 16:08:00,1.57486,1.57491,1.57466,1.57483,474900000.0
2006-04-21 16:09:00,1.57491,1.57492,1.57473,1.57487,264400002.0
2006-04-21 16:10:00,1.57486,1.57492,1.57464,1.57487,474400002.0
2006-04-21 16:11:00,1.57489,1.57489,1.57458,1.57458,134099998.0
2006-04-21 16:12:00,1.57465,1.57486,1.57465,1.57477,267100000.0
2006-04-21 16:13:00,1.57445,1.57479,1.57445,1.57467,303900002.0
2006-04-21 16:14:00,1.57457,1.57476,1.57446,1.57475,585100004.0
2006-04-21 16:15:00,1.57429,1.57474,1.57429,1.57474,258200002.0
2006-04-21 16:16:00,1.5748,1.57488,1.57465,1.57468,457900001.0
2006-04-21 16:17:00,1.57482,1.57503,1.57475,1.57493,246100001.0
2006-04-21 16:18:00,1.57507,1.57518,1.57502,1.57518,153100002.0
2006-04-21 16:19:00,1.57497,1.57507,1.57479,1.57493,370699995.0
2006-04-21 16:20:00,1.57499,1.57499,1.57473,1.57492,224500002.0
2006-04-21 16:21:00,1.57478,1.57491,1.5747,1.57472,391699995.0
2006-04-21 16:22:00,1.57467,1.57484,1.57467,1.57476,417800002.0
2006-04-21 16:23:00,1.57466,1.57481,1.57456,1.57473,207899999.0
2006-04-21 16:24:00,1.5745,1.57469,1.5745,1.57463,295000002.0
2006-04-21 16:25:00,1.57449,1.57473,1.57449,1.57464,160800000.0
2006-04-21 16:26:00,1.57454,1.57474,1.57437,1.57458,297900003.0
2006-04-21 16:27:00,1.57461,1.57473,1.57448,1.57456,305799998.0
2006-04-21 16:28:00,1.57461,1.57467,1.57447,1.57451,342900001.0
2006-04-21 16:29:00,1.57465,1.57465,1.57449,1.5746,209300004.0
2006-04-21 16:30:00,1.5742,1.57445,1.5742,1.57445,231900002.0
2006-04-21 16:31:00,1.57437,1.5745,1.57416,1.57441,269199999.0
2006-04-21 16:32:00,1.57443,1.57446,1.57416,1.5742,416000004.0
2006-04-21 16:33:00,1.57426,1.5743,1.5741,1.57416,342599997.0
2006-04-21 16:34:00,1.57422,1.57423,1.57401,1.57419,316500000.0
2006-04-21 16:35:00,1.57414,1.57426,1.5741,1.57412,318800003.0
2006-04-21 16:36:00,1.57411,1.57413,1.57395,1.57403,162100002.0
2006-04-21 16:37:00,1.57413,1.57423,1.57396,1.57396,237400000.0
2006-04-21 16:38:00,1.57415,1.57422,1.57388,1.57395,554399996.0
2006-04-21 16:39:00,1.57392,1.57398,1.57384,1.57391,12700000.0
2006-04-21 16:40:00,1.57401,1.57441,1.57396,1.57429,214900001.0
2006-04-21 16:41:00,1.57421,1.57451,1.57421,1.5744,313200001.0
2006-04-21 16:42:00,1.57448,1.57492,1.57448,1.57477,416000000.0
2006-04-21 16:43:00,1.57472,1.5749,1.57461,1.57487,172599996.0
2006-04-21 16:44:00,1.57478,1.57479,1.57456,1.57459,256000003.0
2006-04-21 16:45:00,1.57469,1.57472,1.57451,1.57455,304100004.0
2006-04-21 16:46:00,1.57455,1.57465,1.57434,1.57443,226000002.0
2006-04-21 16:47:00,1.57433,1.57459,1.57429,1.57459,353299994.0
2006-04-21 16:48:00,1.57458,1.57467,1.57444,1.57452,218200000.0
2006-04-21 16:49:00,1.57461,1.57461,1.5745,1.5745,37600000.0
2006-04-21 16:50:00,1.57448,1.57463,1.57431,1.57445,475099998.0
2006-04-21 16:51:00,1.57432,1.57452,1.57411,1.5743,242799998.0
2006-04-21 16:52:00,1.57433,1.57433,1.57418,1.57418,184099998.0
2006-04-21 16:53:00,1.57412,1.57417,1.57393,1.57395,404400003.0
2006-04-21 16:54:00,1.57377,1.57404,1.57362,1.5738,348599998.0
2006-04-21 16:55:00,1.57395,1.57397,1.57357,1.57364,328499999.0
2006-04-21 16:56:00,1.57359,1.57392,1.57348,1.5738,237600002.0
2006-04-21 16:57:00,1.57394,1.57396,1.5738,1.57384,329300002.0
2006-04-21 16:58:00,1.57364,1.57396,1.57364,1.57388,265400001.0
2006-04-21 16:59:00,1.57405,1.57406,1.57385,1.57393,476500001.0
2006-04-21 17:00:00,1.57395,1.57425,1.57394,1.57425,356800000.0
2006-04-21 17:01:00,1.57426,1.57433,1.57404,1.57424,392000003.0
2006-04-21 17:02:00,1.57429,1.57435,1.57421,1.57435,201299999.0
2006-04-21 17:03:00,1.57429,1.57438,1.57412,1.57428,265600001.0
2006-04-21 17:04:00,1.57423,1.57443,1.57401,1.57417,198199999.0
2006-04-21 17:05:00,1.57408,1.57426,1.57399,1.57417,292699999.0
2006-04-21 17:06:00,1.57401,1.5742,1.57401,1.57407,163099997.0
2006-04-21 17:07:00,1.57399,1.57407,1.57388,1.57403,281499995.0
2006-04-21 17:08:00,1.57409,1.57418,1.57389,1.5741,385099997.0
2006-04-21 17:09:00,1.57405,1.57412,1.57395,1.57398,244499996.0
2006-04-21 17:10:00,1.57388,1.57408,1.57382,1.57395,305099996.0
2006-04-21 17:11:00,1.57392,1.57403,1.57379,1.57393,191800003.0
2006-04-21 17:12:00,1.57382,1.57396,1.57364,1.57382,419499997.0
2006-04-21 17:13:00,1.57381,1.57381,1.57353,1.5736,392000003.0
2006-04-21 17:14:00,1.57378,1.57394,1.57364,1.57372,508000008.0
2006-04-21 17:15:00,1.57352,1.57377,1.57352,1.57373,424300003.0
2006-04-21 17:16:00,1.57347,1.57369,1.57341,1.57359,437299998.0
2006-04-21 17:17:00,1.57334,1.57349,1.57328,1.57349,280100001.0
2006-04-21 17:18:00,1.57334,1.57357,1.57333,1.57357,262400002.0
2006-04-21 17:19:00,1.57355,1.57361,1.57333,1.57343,350199997.0
2006-04-21 17:20:00,1.5734,1.57347,1.57324,1.57332,346800000.0
2006-04-21 17:21:00,1.57323,1.57337,1.57318,1.57319,209300002.0
2006-04-21 17:22:00,1.57315,1.57325,1.57284,1.57298,365999995.0
2006-04-21 17:23:00,1.57284,1.57284,1.57259,1.57259,191599999.0
2006-04-21 17:24:00,1.57277,1.57286,1.57256,1.5726,227900005.0
2006-04-21 17:25:00,1.57284,1.57311,1.57284,1.57311,47999999.0
2006-04-21 17:26:00,1.57306,1.57314,1.57288,1.57298,211899998.0
2006-04-21 17:27:00,1.57306,1.57323,1.57298,1.57316,206199998.0
2006-04-21 17:28:00,1.57317,1.57329,1.57307,1.5732,226899999.0
2006-04-21 17:29:00,1.57322,1.5733,1.57307,1.57326,310800002.0
2006-04-21 17:30:00,1.5731,1.57324,1.57295,1.57315,130999998.0
2006-04-21 17:31:00,1.5732,1.57344,1.57308,1.57329,533600003.0
2006-04-21 17:32:00,1.57344,1.57344,1.57319,1.5734,266700001.0
2006-04-21 17:33:00,1.5733,1.57338,1.57318,1.57328,106999999.0
2006-04-21 17:34:00,1.5732,1.5733,1.57306,1.57323,328100003.0
2006-04-21 17:35:00,1.57315,1.57325,1.57299,1.57307,83900002.0
2006-04-21 17:36:00,1.57298,1.57318,1.57281,1.57304,189700000.0
2006-04-21 17:37:00,1.57314,1.57328,1.57302,1.57316,242199996.0
2006-04-21 17:38:00,1.57332,1.57339,1.57319,1.57323,244200004.0
2006-04-21 17:39:00,1.57335,1.57341,1.57319,1.57327,236900004.0
2006-04-21 17:40:00,1.57326,1.57343,1.57308,1.57333,339200001.0
2006-04-21 17:41:00,1.57342,1.57342,1.57319,1.57319,419500000.0
2006-04-21 17:42:00,1.57333,1.57352,1.5733,1.57347,409900005.0
2006-04-21 17:43:00,1.57328,1.57359,1.57328,1.57345,253000002.0
2006-04-21 17:44:00,1.57334,1.57353,1.57313,1.57345,294300003.0
2006-04-21 17:45:00,1.57335,1.57352,1.57335,1.57345,275299997.0
2006-04-21 17:46:00,1.57345,1.57351,1.5733,1.57338,323099998.0
2006-04-21 17:47:00,1.57331,1.57343,1.57328,1.5733,220200000.0
2006-04-21 17:48:00,1.57338,1.57353,1.57332,1.57338,288800002.0
2006-04-21 17:49:00,1.57326,1.57344,1.57317,1.57324,327700001.0
2006-04-21 17:50:00,1.57322,1.57331,1.57311,1.57323,223699999.0
2006-04-21 17:51:00,1.57323,1.57336,1.57316,1.5733,134700002.0
2006-04-21 17:52:00,1.57332,1.5734,1.57306,1.57315,338900001.0
2006-04-21 17:53:00,1.57292,1.57318,1.57288,1.5731,354899999.0
2006-04-21 17:54:00,1.5731,1.57322,1.57301,1.57301,333900001.0
2006-04-21 17:55:00,1.57307,1.57325,1.57307,1.57325,130600001.0
2006-04-21 17:56:00,1.57309,1.57325,1.57302,1.57315,221199997.0
2006-04-21 17:57:00,1.57314,1.57341,1.57314,1.57324,241800001.0
2006-04-21 17:58:00,1.57306,1.57336,1.57306,1.57332,140199999.0
2006-04-21 17:59:00,1.57321,1.57343,1.57317,1.5732,201400000.0
2006-04-21 18:00:00,1.57319,1.57333,1.57319,1.57332,346599991.0
2006-04-21 18:02:00,1.5732,1.5734,1.5732,1.5734,1403700005.0
2006-04-21 18:03:00,1.5733,1.5734,1.5732,1.5734,1403700005.0
2006-04-21 18:04:00,1.5733,1.5734,1.5732,1.5733,1403700005.0
2006-04-21 18:05:00,1.5734,1.5734,1.5733,1.5734,1403700005.0
2006-04-21 18:06:00,1.5735,1.5738,1.5735,1.5737,1403700005.0
2006-04-21 18:07:00,1.5736,1.5737,1.5736,1.5736,1403700005.0
2006-04-21 18:08:00,1.5735,1.5735,1.5734,1.5735,1403700005.0
2006-04-21 18:09:00,1.57336,1.57357,1.5733,1.57349,1403700005.0
2006-04-21 18:11:00,1.57339,1.57355,1.57327,1.5735,1644500004.0
2006-04-21 18:12:00,1.57355,1.57355,1.5734,1.5734,1949899990.0
2006-04-21 18:13:00,1.57352,1.57357,1.5733,1.5733,1264299989.0
2006-04-21 18:14:00,1.5735,1.5736,1.5735,1.5735,919499994.0
2006-04-21 18:15:00,1.57343,1.57378,1.5734,1.57378,919499994.0
2006-04-21 18:16:00,1.5736,1.5738,1.5735,1.5736,1904300006.0
2006-04-21 18:17:00,1.57361,1.57361,1.57327,1.57345,1904300006.0
2006-04-21 18:18:00,1.5735,1.57368,1.57332,1.57358,992199998.0
2006-04-21 18:20:00,1.57359,1.57359,1.57337,1.5734,2090900006.0
2006-04-21 18:21:00,1.57349,1.57363,1.57339,1.57352,656200003.0
2006-04-21 18:22:00,1.57341,1.57357,1.57339,1.57355,672900000.0
2006-04-21 18:23:00,1.5737,1.5737,1.5736,1.5736,1219700002.0
2006-04-21 18:24:00,1.5735,1.5738,1.5735,1.5738,1219700002.0
2006-04-21 18:25:00,1.5737,1.5737,1.5736,1.5737,1219700002.0
2006-04-21 18:26:00,1.5736,1.5737,1.5736,1.5736,1219700002.0
2006-04-21 18:27:00,1.57371,1.57387,1.57345,1.5738,1219700002.0
2006-04-21 18:28:00,1.5738,1.5739,1.5737,1.5738,1573500002.0
2006-04-21 18:29:00,1.5738,1.57388,1.57369,1.57371,1573500002.0
2006-04-21 18:30:00,1.57364,1.57385,1.57364,1.5738,948100012.0
2006-04-21 18:31:00,1.5738,1.57387,1.57372,1.57377,1400600009.0
2006-04-21 18:32:00,1.57382,1.57391,1.57357,1.57357,1380000010.0
2006-04-21 18:33:00,1.5737,1.5738,1.5737,1.5738,1191200013.0
2006-04-21 18:34:00,1.5737,1.5738,1.5736,1.5737,1191200013.0
2006-04-21 18:35:00,1.5736,1.5737,1.5736,1.5737,1191200013.0
2006-04-21 18:36:00,1.57354,1.57362,1.57335,1.5735,1191200013.0
2006-04-21 18:37:00,1.5736,1.57384,1.57356,1.57367,1996900004.0
2006-04-21 18:38:00,1.57383,1.57392,1.57369,1.57371,1563600010.0
2006-04-21 18:39:00,1.57375,1.57396,1.57345,1.57375,1719300002.0
2006-04-21 18:40:00,1.57374,1.57382,1.57347,1.57347,2119899998.0
2006-04-21 18:41:00,1.5736,1.57366,1.57341,1.57343,1157799993.0
2006-04-21 18:42:00,1.57357,1.57361,1.5734,1.5734,1390400005.0
2006-04-21 18:43:00,1.57352,1.57357,1.57342,1.57348,314900000.0
2006-04-21 18:44:00,1.57353,1.57364,1.57332,1.5735,932200004.0
2006-04-21 18:45:00,1.5735,1.57358,1.57329,1.57341,328500000.0
2006-04-21 18:46:00,1.57341,1.57355,1.57322,1.57337,235999999.0
2006-04-21 18:47:00,1.57345,1.5735,1.57331,1.57346,207400000.0
2006-04-21 18:48:00,1.57343,1.57361,1.57341,1.57357,1271799996.0
2006-04-21 18:49:00,1.57368,1.5737,1.57354,1.57355,369000004.0
2006-04-21 18:50:00,1.57339,1.57352,1.5733,1.57347,671200004.0
2006-04-21 18:51:00,1.57354,1.57366,1.57335,1.57337,1496900002.0
2006-04-21 18:52:00,1.5735,1.57369,1.57337,1.57359,1218900003.0
2006-04-21 18:53:00,1.57365,1.57369,1.57339,1.57361,1574200002.0
2006-04-21 18:54:00,1.57364,1.5737,1.57347,1.57347,742500010.0
2006-04-21 18:55:00,1.57357,1.57364,1.57342,1.57342,1401700004.0
2006-04-21 18:56:00,1.57353,1.5736,1.5734,1.57355,1127800010.0
2006-04-21 18:57:00,1.57356,1.5736,1.57341,1.57352,824100008.0
2006-04-21 18:58:00,1.57359,1.57359,1.57323,1.57332,900799999.0
2006-04-21 18:59:00,1.57338,1.57357,1.57335,1.57345,1528300002.0
2006-04-21 19:00:00,1.57342,1.5736,1.57342,1.57355,706099998.0
2006-04-21 19:01:00,1.57366,1.5739,1.57365,1.57378,484600001.0
2006-04-21 19:02:00,1.57368,1.57399,1.57357,1.57365,892799999.0
2006-04-21 19:03:00,1.57364,1.5739,1.57359,1.57389,526600001.0
2006-04-21 19:04:00,1.57373,1.57388,1.57363,1.57372,283600002.0
2006-04-21 19:05:00,1.57369,1.57391,1.57353,1.57364,668400000.0
2006-04-21 19:06:00,1.5738,1.574,1.5738,1.574,797700005.0
2006-04-21 19:07:00,1.57367,1.57389,1.57355,1.57369,797700005.0
2006-04-21 19:08:00,1.57371,1.57397,1.57371,1.5739,1531499997.0
2006-04-21 19:09:00,1.57391,1.57403,1.57374,1.5739,1470899995.0
2006-04-21 19:10:00,1.57391,1.57408,1.5738,1.57396,1118800000.0
2006-04-21 19:11:00,1.57389,1.57405,1.57375,1.57382,1177800007.0
2006-04-21 19:12:00,1.57368,1.57391,1.57368,1.57391,797399995.0
2006-04-21 19:13:00,1.57383,1.57403,1.57383,1.5739,386200004.0
2006-04-21 19:14:00,1.5737,1.57385,1.5737,1.57385,329900002.0
2006-04-21 19:15:00,1.57388,1.57398,1.57382,1.57386,1173800000.0
2006-04-21 19:16:00,1.57389,1.57392,1.57366,1.57367,625599998.0
2006-04-21 19:17:00,1.57386,1.57405,1.57382,1.57399,591800000.0
2006-04-21 19:18:00,1.57403,1.57403,1.57372,1.57372,608100004.0
2006-04-21 19:19:00,1.57367,1.57387,1.57366,1.57383,1040599999.0
2006-04-21 19:20:00,1.57384,1.57384,1.57354,1.57362,830000000.0
2006-04-21 19:21:00,1.57368,1.57383,1.57356,1.57366,1057899997.0
2006-04-21 19:22:00,1.5737,1.57396,1.5737,1.57388,281600009.0
2006-04-21 19:23:00,1.57379,1.574,1.57367,1.5738,773299998.0
2006-04-21 19:24:00,1.5738,1.57392,1.57369,1.57372,578900005.0
2006-04-21 19:25:00,1.5736,1.57396,1.57356,1.57367,963300001.0
2006-04-21 19:26:00,1.57374,1.57374,1.57348,1.57353,898800005.0
2006-04-21 19:27:00,1.57354,1.57369,1.57346,1.57361,1284200002.0
2006-04-21 19:28:00,1.57362,1.5737,1.57351,1.57352,438300001.0
2006-04-21 19:29:00,1.57363,1.5737,1.57342,1.57342,824199991.0
2006-04-21 19:30:00,1.5738,1.5738,1.5737,1.5738,1390800006.0
2006-04-21 19:31:00,1.57363,1.5737,1.57344,1.57363,1390800006.0
2006-04-21 19:32:00,1.57361,1.57364,1.57338,1.57339,617700001.0
2006-04-21 19:33:00,1.57348,1.5736,1.57338,1.57339,819899999.0
2006-04-21 19:34:00,1.57355,1.57365,1.57336,1.5736,1579400005.0
2006-04-21 19:35:00,1.57359,1.57362,1.57324,1.57354,899500011.0
2006-04-21 19:36:00,1.5736,1.57371,1.57344,1.57361,614700000.0
2006-04-21 19:37:00,1.5736,1.57381,1.57358,1.57381,348799997.0
2006-04-21 19:38:00,1.57369,1.57391,1.57359,1.57359,726599995.0
2006-04-21 19:39:00,1.5736,1.5737,1.57341,1.57356,936000000.0
2006-04-21 19:40:00,1.57369,1.57382,1.57353,1.57353,683099999.0
2006-04-21 19:41:00,1.57359,1.57367,1.57351,1.57351,417400004.0
2006-04-21 19:42:00,1.5737,1.57372,1.57352,1.5736,820200003.0
2006-04-21 19:43:00,1.57363,1.57372,1.57352,1.5736,414200000.0
2006-04-21 19:44:00,1.57365,1.57377,1.57357,1.57365,1068399997.0
2006-04-21 19:45:00,1.57351,1.57368,1.57345,1.57368,222300004.0
2006-04-21 19:46:00,1.57372,1.57378,1.57359,1.57365,707900010.0
2006-04-21 19:47:00,1.57368,1.57386,1.57358,1.5737,245699999.0
2006-04-21 19:48:00,1.57366,1.57379,1.57366,1.57376,662700003.0
2006-04-21 19:49:00,1.57371,1.57381,1.57363,1.5737,1301100009.0
2006-04-21 19:50:00,1.57364,1.57376,1.57351,1.57368,211200002.0
2006-04-21 19:51:00,1.57372,1.57394,1.57372,1.5738,752499997.0
2006-04-21 19:52:00,1.57383,1.57394,1.57378,1.57387,314499996.0
2006-04-21 19:53:00,1.57394,1.57398,1.57373,1.57383,605600003.0
2006-04-21 19:54:00,1.57404,1.5743,1.57404,1.57412,192500000.0
2006-04-21 19:55:00,1.5741,1.57416,1.57397,1.57413,686200002.0
2006-04-21 19:56:00,1.57411,1.57432,1.57401,1.57401,1332900000.0
2006-04-21 19:57:00,1.57388,1.57402,1.57368,1.57381,1426399997.0
2006-04-21 19:58:00,1.57381,1.57397,1.57368,1.57372,1572900011.0
2006-04-21 19:59:00,1.57373,1.57401,1.57373,1.57381,1043400006.0
2006-04-21 20:00:00,1.57393,1.574,1.57368,1.57368,852799998.0
2006-04-21 20:01:00,1.57385,1.57398,1.57373,1.57373,797300005.0
2006-04-21 20:02:00,1.57373,1.57393,1.57372,1.57393,470800000.0
2006-04-21 20:03:00,1.57385,1.574,1.57381,1.57391,374800001.0
2006-04-21 20:04:00,1.57397,1.57397,1.57383,1.57391,374800006.0
2006-04-21 20:05:00,1.57381,1.57392,1.57374,1.57392,467499999.0
2006-04-21 20:06:00,1.57385,1.57392,1.5738,1.57385,368200000.0
2006-04-21 20:07:00,1.57383,1.57383,1.57366,1.57366,182500002.0
2006-04-21 20:08:00,1.5738,1.57392,1.57367,1.5738,1374200005.0
2006-04-21 20:09:00,1.57383,1.57395,1.57378,1.5739,317500003.0
2006-04-21 20:10:00,1.57387,1.57387,1.57373,1.57374,384100000.0
2006-04-21 20:11:00,1.57388,1.5739,1.57376,1.5738,772799995.0
2006-04-21 20:12:00,1.57374,1.57387,1.57367,1.57373,311200001.0
2006-04-21 20:13:00,1.57383,1.57393,1.57367,1.57375,1964399997.0
2006-04-21 20:14:00,1.57385,1.57389,1.57369,1.57376,530500007.0
2006-04-21 20:15:00,1.5738,1.574,1.5738,1.57386,1370300002.0
2006-04-21 20:17:00,1.57392,1.57401,1.57385,1.57396,482300000.0
2006-04-21 20:18:00,1.57384,1.57392,1.57372,1.57388,605799993.0
2006-04-21 20:20:00,1.574,1.5741,1.574,1.574,760200004.0
2006-04-21 20:21:00,1.57379,1.57402,1.57379,1.57394,760200004.0
2006-04-21 20:22:00,1.57389,1.57408,1.57386,1.57408,585100006.0
2006-04-21 20:23:00,1.57398,1.57416,1.57384,1.57392,1161200012.0
2006-04-21 20:24:00,1.57403,1.57428,1.57395,1.57407,642500001.0
2006-04-21 20:25:00,1.57405,1.57414,1.57387,1.574,668800005.0
2006-04-21 20:26:00,1.57413,1.5746,1.57409,1.57454,396799997.0
2006-04-21 20:27:00,1.57449,1.57457,1.57426,1.5743,434099999.0
2006-04-21 20:28:00,1.5743,1.5745,1.5743,1.5745,1738500001.0
2006-04-21 20:29:00,1.57445,1.57447,1.57414,1.57414,1738500001.0
2006-04-21 20:30:00,1.5743,1.5744,1.5743,1.5744,2094899985.0
2006-04-21 20:31:00,1.57427,1.57446,1.57422,1.57437,2094899985.0
2006-04-21 20:32:00,1.5745,1.5745,1.5744,1.5744,545900004.0
2006-04-21 20:33:00,1.57427,1.57442,1.5741,1.57424,545900004.0
2006-04-21 20:34:00,1.57425,1.57447,1.57409,1.57415,411799999.0
2006-04-21 20:35:00,1.57426,1.57436,1.57414,1.57419,511499998.0
2006-04-21 20:36:00,1.5742,1.57431,1.57396,1.5742,416899996.0
2006-04-21 20:37:00,1.57422,1.57422,1.57383,1.57383,1027300008.0
2006-04-21 20:38:00,1.57378,1.57396,1.57371,1.57387,1831000005.0
2006-04-21 20:39:00,1.57383,1.57396,1.57367,1.57376,1038500005.0
2006-04-21 20:40:00,1.57406,1.57419,1.57395,1.57395,1521300009.0
2006-04-21 20:41:00,1.5741,1.57418,1.57389,1.57418,293500004.0
2006-04-21 20:42:00,1.57405,1.57426,1.57389,1.57407,358000009.0
2006-04-21 20:43:00,1.57416,1.57433,1.57397,1.57397,682600005.0
2006-04-21 20:44:00,1.57392,1.57421,1.57392,1.57411,1118899992.0
2006-04-21 20:45:00,1.57413,1.57415,1.57392,1.57407,1078199995.0
2006-04-21 20:46:00,1.57412,1.57419,1.57389,1.57419,233299999.0
2006-04-21 20:47:00,1.57398,1.57416,1.57382,1.57414,591699998.0
2006-04-21 20:48:00,1.5741,1.57422,1.57396,1.57404,1315100002.0
2006-04-21 20:49:00,1.57398,1.57435,1.57398,1.57432,930800007.0
2006-04-21 20:50:00,1.57431,1.5745,1.57425,1.57448,2015800001.0
2006-04-21 20:51:00,1.57444,1.57467,1.57444,1.57457,298399997.0
2006-04-21 20:52:00,1.57461,1.57474,1.57447,1.57464,1503300009.0
2006-04-21 20:53:00,1.57457,1.57477,1.57457,1.57468,1814100000.0
2006-04-21 20:54:00,1.57468,1.57476,1.57457,1.57463,811399991.0
2006-04-21 20:55:00,1.57472,1.57472,1.5745,1.57451,536399997.0
2006-04-21 20:56:00,1.5746,1.5746,1.5746,1.5746,1610500003.0
2006-04-21 20:58:00,1.5747,1.5747,1.5746,1.5747,1610500003.0
2006-04-21 20:59:00,1.5746,1.5747,1.5746,1.5747,1610500003.0
2006-04-21 21:00:00,1.5746,1.5747,1.5742,1.5745,1610500003.0
2006-04-21 21:01:00,1.5746,1.5746,1.5743,1.5743,1610500003.0
2006-04-21 21:02:00,1.57425,1.57428,1.57403,1.57413,1610500003.0
2006-04-21 21:03:00,1.57415,1.57433,1.57411,1.57425,1625600005.0
2006-04-21 21:04:00,1.57415,1.57427,1.57406,1.57421,164499999.0
2006-04-21 21:05:00,1.57419,1.57441,1.57416,1.57429,793799997.0
2006-04-21 21:06:00,1.57404,1.57439,1.57401,1.57423,519700004.0
2006-04-21 21:07:00,1.57436,1.5744,1.57424,1.5744,478100000.0
2006-04-21 21:08:00,1.57436,1.57436,1.57412,1.57427,344799997.0
2006-04-21 21:09:00,1.57431,1.57439,1.57421,1.57423,534900001.0
2006-04-21 21:10:00,1.57436,1.57443,1.57427,1.57437,1206300002.0
2006-04-21 21:11:00,1.57428,1.57435,1.5741,1.57415,917899993.0
2006-04-21 21:12:00,1.57412,1.57432,1.57402,1.5742,415899999.0
2006-04-21 21:13:00,1.57419,1.57425,1.57397,1.57425,1135500010.0
2006-04-21 21:14:00,1.57416,1.57431,1.57405,1.5743,740800005.0
2006-04-21 21:15:00,1.5743,1.5743,1.57403,1.57405,736599997.0
2006-04-21 21:16:00,1.57416,1.57431,1.57399,1.57414,403499999.0
2006-04-21 21:17:00,1.57415,1.57428,1.57402,1.57416,1478400008.0
2006-04-21 21:18:00,1.5742,1.57424,1.57396,1.57396,535799998.0
2006-04-21 21:19:00,1.57398,1.57414,1.57384,1.57408,568700003.0
2006-04-21 21:20:00,1.5744,1.5744,1.5744,1.5744,1763499997.0
2006-04-21 21:22:00,1.5742,1.57435,1.57406,1.57423,1763499997.0
2006-04-21 21:23:00,1.57413,1.57425,1.57391,1.57415,1305600003.0
2006-04-21 21:24:00,1.57419,1.57422,1.57398,1.57409,527400000.0
2006-04-21 21:25:00,1.57406,1.57423,1.57369,1.57406,1150399999.0
2006-04-21 21:26:00,1.57402,1.57432,1.57402,1.5743,554699998.0
2006-04-21 21:27:00,1.57435,1.5744,1.57427,1.5744,720399996.0
2006-04-21 21:28:00,1.57423,1.5744,1.57416,1.57429,830500000.0
2006-04-21 21:29:00,1.57418,1.57437,1.57413,1.5743,459500000.0
2006-04-21 21:30:00,1.57416,1.57434,1.57416,1.57431,365600002.0
2006-04-21 21:31:00,1.57425,1.57434,1.57398,1.57426,596999996.0
2006-04-21 21:32:00,1.57433,1.57437,1.57408,1.57408,1784099998.0
2006-04-21 21:33:00,1.57418,1.57433,1.57413,1.5742,180000000.0
2006-04-21 21:34:00,1.57419,1.57435,1.57416,1.57428,1502399995.0
2006-04-21 21:35:00,1.57424,1.5744,1.57422,1.57438,875500008.0
2006-04-21 21:36:00,1.57433,1.5744,1.57419,1.5743,246000001.0
2006-04-21 21:37:00,1.5742,1.57433,1.5741,1.57422,373300001.0
2006-04-21 21:38:00,1.57412,1.57431,1.57412,1.57422,220800001.0
2006-04-21 21:39:00,1.57421,1.57423,1.57405,1.57416,215300000.0
2006-04-21 21:40:00,1.57409,1.57426,1.57404,1.57417,499400004.0
2006-04-21 21:41:00,1.57399,1.5742,1.57394,1.57419,710899998.0
2006-04-21 21:42:00,1.57408,1.57421,1.57402,1.57403,626600005.0
2006-04-21 21:43:00,1.57412,1.57431,1.57412,1.5743,1058900002.0
2006-04-21 21:44:00,1.57432,1.57434,1.57414,1.57415,1215500008.0
2006-04-21 21:45:00,1.5742,1.57427,1.57404,1.57415,852600001.0
2006-04-21 21:46:00,1.57415,1.57448,1.57406,1.57434,1145700010.0
2006-04-21 21:47:00,1.5743,1.57449,1.57425,1.57435,940499997.0
2006-04-21 21:48:00,1.57436,1.57443,1.57421,1.57436,400200006.0
2006-04-21 21:49:00,1.57439,1.57439,1.57417,1.57419,1084000003.0
2006-04-21 21:50:00,1.57441,1.57442,1.5742,1.57426,267699998.0
2006-04-21 21:51:00,1.57434,1.57466,1.57434,1.57463,550200005.0
2006-04-21 21:52:00,1.57457,1.57466,1.57402,1.57415,1550499998.0
2006-04-21 21:53:00,1.5741,1.57428,1.5741,1.57425,484200004.0
2006-04-21 21:54:00,1.57423,1.57431,1.57416,1.57416,263800001.0
2006-04-21 21:55:00,1.5741,1.5743,1.57405,1.57425,631500001.0
2006-04-21 21:56:00,1.57433,1.57437,1.57416,1.57423,657600013.0
2006-04-21 21:57:00,1.57434,1.57443,1.57424,1.57436,418799997.0
2006-04-21 21:58:00,1.57445,1.57469,1.57431,1.57457,814800000.0
2006-04-21 21:59:00,1.57458,1.57476,1.57454,1.57476,968600002.0
2006-04-21 22:00:00,1.57478,1.5748,1.57456,1.57459,735999996.0
2006-04-21 22:01:00,1.57461,1.57466,1.57456,1.57456,244399998.0
2006-04-21 22:02:00,1.57463,1.57472,1.57443,1.57443,1249800014.0
2006-04-21 22:03:00,1.57464,1.57468,1.57445,1.57462,495700000.0
2006-04-21 22:04:00,1.57467,1.5747,1.57444,1.57459,532800003.0
2006-04-21 22:05:00,1.57466,1.57466,1.57445,1.57451,375399997.0
2006-04-21 22:06:00,1.57447,1.57459,1.57436,1.57457,551300007.0
2006-04-21 22:07:00,1.57449,1.5747,1.57446,1.57468,392600001.0
2006-04-21 22:08:00,1.57462,1.57465,1.57446,1.57465,389200002.0
2006-04-21 22:09:00,1.5747,1.57472,1.57455,1.57456,305000001.0
2006-04-21 22:10:00,1.57464,1.57473,1.57445,1.57455,176200001.0
2006-04-21 22:11:00,1.57468,1.57477,1.57463,1.57463,212500001.0
2006-04-21 22:12:00,1.57473,1.57473,1.5745,1.57451,949200000.0
2006-04-21 22:13:00,1.57453,1.57463,1.5744,1.57444,247899997.0
2006-04-21 22:14:00,1.57465,1.57472,1.57453,1.57457,357200003.0
2006-04-21 22:15:00,1.57448,1.57476,1.57446,1.57458,963800001.0
2006-04-21 22:16:00,1.57453,1.57453,1.5743,1.5743,263100001.0
2006-04-21 22:17:00,1.5744,1.57453,1.57439,1.57439,214399998.0
2006-04-21 22:18:00,1.57439,1.57445,1.57423,1.57423,160400004.0
2006-04-21 22:19:00,1.57435,1.57437,1.57411,1.57425,248399999.0
2006-04-21 22:20:00,1.57413,1.57435,1.57412,1.57423,236899999.0
2006-04-21 22:21:00,1.57435,1.5744,1.57422,1.57425,296299999.0
2006-04-21 22:22:00,1.57435,1.57442,1.57413,1.57423,1096300006.0
2006-04-21 22:23:00,1.57444,1.57451,1.5743,1.5743,281300000.0
2006-04-21 22:24:00,1.57424,1.57446,1.57418,1.57434,231300001.0
2006-04-21 22:25:00,1.57428,1.57442,1.57412,1.57432,565200000.0
2006-04-21 22:26:00,1.57429,1.57442,1.57408,1.57433,661499999.0
2006-04-21 22:27:00,1.57418,1.57444,1.57404,1.57427,301000001.0
2006-04-21 22:28:00,1.57413,1.57439,1.57411,1.57429,720699994.0
2006-04-21 22:29:00,1.57428,1.57432,1.57411,1.57418,838500007.0
2006-04-21 22:30:00,1.57403,1.57426,1.57395,1.57426,614199999.0
2006-04-21 22:31:00,1.57408,1.57425,1.57395,1.57425,227900007.0
2006-04-21 22:32:00,1.57425,1.57429,1.5741,1.57414,254999998.0
2006-04-21 22:33:00,1.5743,1.5744,1.57412,1.57431,252399999.0
2006-04-21 22:34:00,1.57442,1.57444,1.57427,1.57427,455799997.0
2006-04-21 22:35:00,1.57433,1.5744,1.57425,1.57435,209700000.0
2006-04-21 22:36:00,1.57435,1.57439,1.57415,1.57431,695700003.0
2006-04-21 22:37:00,1.57426,1.57435,1.57409,1.5742,402700001.0
2006-04-21 22:38:00,1.57403,1.5742,1.57396,1.5742,407300003.0
2006-04-21 22:39:00,1.57415,1.5742,1.57387,1.57403,675200003.0
2006-04-21 22:40:00,1.57418,1.57423,1.5739,1.5741,790800001.0
2006-04-21 22:41:00,1.5742,1.5743,1.57404,1.57413,725100005.0
2006-04-21 22:42:00,1.57421,1.57431,1.57409,1.57415,845800003.0
2006-04-21 22:43:00,1.57421,1.57438,1.57387,1.57425,1328000002.0
2006-04-21 22:44:00,1.57435,1.57436,1.57406,1.5742,334700004.0
2006-04-21 22:45:00,1.57432,1.57432,1.57405,1.57405,142800000.0
2006-04-21 22:46:00,1.5743,1.5743,1.57404,1.57405,178200000.0
2006-04-21 22:47:00,1.57419,1.57432,1.57412,1.5743,248399999.0
2006-04-21 22:48:00,1.57413,1.5743,1.57404,1.57413,312600003.0
2006-04-21 22:49:00,1.57422,1.5744,1.57414,1.57429,655399998.0
2006-04-21 22:50:00,1.57434,1.57434,1.57402,1.57402,195499999.0
2006-04-21 22:51:00,1.57386,1.57408,1.57367,1.57387,591500004.0
2006-04-21 22:52:00,1.57385,1.57385,1.57349,1.57359,213799999.0
2006-04-21 22:53:00,1.57375,1.57388,1.57367,1.5738,386900001.0
2006-04-21 22:54:00,1.57373,1.57373,1.57337,1.57337,490100003.0
2006-04-21 22:55:00,1.57338,1.57359,1.5733,1.57359,179199999.0
2006-04-21 22:56:00,1.57334,1.5735,1.57334,1.57348,147800001.0
2006-04-21 22:57:00,1.57321,1.57354,1.57321,1.57348,445000004.0
2006-04-21 22:58:00,1.57351,1.57369,1.57339,1.57347,377600003.0
2006-04-21 22:59:00,1.57344,1.57347,1.57304,1.57304,498600003.0
2006-04-23 23:00:00,1.57239,1.57307,1.57235,1.57252,399200006.0
2006-04-23 23:01:00,1.57263,1.57288,1.57243,1.57256,563399995.0
2006-04-23 23:02:00,1.57239,1.57273,1.57239,1.57252,297799998.0
2006-04-23 23:03:00,1.57228,1.57273,1.57209,1.5725,659400008.0
2006-04-23 23:04:00,1.57265,1.5729,1.57247,1.57279,375500004.0
2006-04-23 23:05:00,1.57277,1.57301,1.57228,1.57228,424800002.0
2006-04-23 23:06:00,1.57246,1.5729,1.57234,1.57252,525900005.0
2006-04-23 23:07:00,1.57257,1.57264,1.57195,1.57198,436400005.0
2006-04-23 23:08:00,1.57217,1.57256,1.57212,1.5723,255400000.0
2006-04-23 23:09:00,1.57208,1.57279,1.57204,1.57262,449800001.0
2006-04-23 23:10:00,1.5723,1.5727,1.57224,1.57248,420800008.0
2006-04-23 23:11:00,1.57214,1.57275,1.57203,1.57261,315600004.0
2006-04-23 23:12:00,1.57265,1.57272,1.57214,1.57214,426600001.0
2006-04-23 23:13:00,1.57273,1.57275,1.57211,1.57247,298700002.0
2006-04-23 23:14:00,1.57238,1.5727,1.57215,1.5724,327299999.0
2006-04-23 23:15:00,1.57261,1.57292,1.57243,1.57261,286799996.0
2006-04-23 23:16:00,1.57264,1.5727,1.57222,1.57233,563300004.0
2006-04-23 23:17:00,1.57244,1.57299,1.57242,1.57268,631800004.0
2006-04-23 23:18:00,1.57244,1.57265,1.57211,1.57225,550099997.0
2006-04-23 23:19:00,1.57198,1.57226,1.57171,1.57219,290300002.0
2006-04-23 23:20:00,1.57225,1.57237,1.57181,1.57198,263500001.0
2006-04-23 23:21:00,1.57195,1.57227,1.57176,1.5718,394900002.0
2006-04-23 23:22:00,1.572,1.57244,1.57198,1.57207,196400000.0
2006-04-23 23:23:00,1.57202,1.57268,1.57201,1.57265,464500003.0
2006-04-23 23:24:00,1.57228,1.57237,1.57161,1.57205,297900003.0
2006-04-23 23:25:00,1.57169,1.57245,1.57165,1.57228,415100000.0
2006-04-23 23:26:00,1.57186,1.57211,1.57179,1.57202,296999999.0
2006-04-23 23:27:00,1.57202,1.57216,1.57194,1.57209,473100005.0
2006-04-23 23:28:00,1.57221,1.57253,1.57192,1.57217,626900009.0
2006-04-23 23:29:00,1.57197,1.57236,1.57181,1.57235,453600004.0
2006-04-23 23:30:00,1.57206,1.57227,1.5718,1.57198,572400003.0
2006-04-23 23:31:00,1.57208,1.57231,1.57166,1.57199,422700002.0
2006-04-23 23:32:00,1.57188,1.57221,1.57169,1.57221,465999992.0
2006-04-23 23:33:00,1.57192,1.57242,1.57189,1.57228,320599999.0
2006-04-23 23:34:00,1.57208,1.57232,1.57194,1.57197,345199999.0
2006-04-23 23:35:00,1.57337,1.57337,1.57195,1.57195,326000000.0
2006-04-23 23:36:00,1.5718,1.57191,1.57168,1.57177,396599999.0
2006-04-23 23:37:00,1.57178,1.57193,1.57177,1.57185,170900001.0
2006-04-23 23:38:00,1.57193,1.57203,1.57183,1.57203,362400002.0
2006-04-23 23:39:00,1.57198,1.57221,1.57196,1.57215,332300004.0
2006-04-23 23:40:00,1.57218,1.57233,1.57205,1.5722,394200003.0
2006-04-23 23:41:00,1.57229,1.57247,1.57219,1.57234,426000003.0
2006-04-23 23:42:00,1.57253,1.57253,1.57225,1.57225,609899999.0
2006-04-23 23:43:00,1.5723,1.57242,1.57225,1.57225,153300002.0
2006-04-23 23:44:00,1.57225,1.57235,1.57208,1.57225,522000004.0
2006-04-23 23:45:00,1.57222,1.57235,1.57216,1.57225,347100003.0
2006-04-23 23:46:00,1.57221,1.57258,1.57221,1.57248,282000001.0
2006-04-23 23:47:00,1.5726,1.57265,1.57244,1.57249,299300002.0
2006-04-23 23:48:00,1.57254,1.5727,1.57251,1.57263,416000002.0
2006-04-23 23:49:00,1.57261,1.57269,1.57242,1.57268,236100001.0
2006-04-23 23:50:00,1.57265,1.5727,1.5725,1.57263,272999999.0
2006-04-23 23:51:00,1.57265,1.5727,1.57246,1.57246,548200004.0
2006-04-23 23:52:00,1.57268,1.5727,1.5724,1.57258,488900005.0
2006-04-23 23:53:00,1.57262,1.5727,1.57245,1.5726,209100001.0
2006-04-23 23:54:00,1.57258,1.57258,1.57202,1.57202,460799996.0
2006-04-23 23:55:00,1.57225,1.57228,1.57208,1.57225,278800002.0
2006-04-23 23:56:00,1.57214,1.57228,1.57201,1.57219,348099997.0
2006-04-23 23:57:00,1.57219,1.57223,1.57193,1.57193,365800001.0
2006-04-23 23:58:00,1.57195,1.57226,1.57195,1.57226,220399998.0
2006-04-23 23:59:00,1.57221,1.57235,1.57221,1.57227,200100002.0
2006-04-24 00:00:00,1.57231,1.57253,1.5722,1.57225,336499998.0
2006-04-24 00:01:00,1.57209,1.57227,1.57208,1.57225,407299997.0
2006-04-24 00:02:00,1.57222,1.57244,1.5722,1.5722,281300005.0
2006-04-24 00:03:00,1.57243,1.57264,1.57224,1.57257,230900000.0
2006-04-24 00:04:00,1.57265,1.57265,1.57231,1.57239,337000003.0
2006-04-24 00:05:00,1.57231,1.57248,1.57228,1.57236,133699999.0
2006-04-24 00:06:00,1.57233,1.57245,1.57217,1.5723,323799999.0
2006-04-24 00:07:00,1.57229,1.57252,1.57218,1.57242,328599998.0
2006-04-24 00:08:00,1.57237,1.57244,1.57216,1.5724,374899995.0
2006-04-24 00:09:00,1.57242,1.57247,1.57218,1.57229,394699999.0
2006-04-24 00:10:00,1.57233,1.57243,1.57227,1.5723,273000002.0
2006-04-24 00:11:00,1.5724,1.5724,1.57215,1.57215,318399994.0
2006-04-24 00:12:00,1.57216,1.5723,1.57209,1.57214,244499999.0
2006-04-24 00:13:00,1.5723,1.57237,1.57217,1.57219,281900005.0
2006-04-24 00:14:00,1.57206,1.57241,1.57206,1.57216,555000002.0
2006-04-24 00:15:00,1.57228,1.57253,1.57225,1.5725,289400000.0
2006-04-24 00:16:00,1.57241,1.57252,1.57233,1.5725,247599998.0
2006-04-24 00:17:00,1.57248,1.57257,1.5722,1.57243,687700008.0
2006-04-24 00:18:00,1.57235,1.5727,1.57232,1.5727,658500001.0
2006-04-24 00:19:00,1.57255,1.57273,1.57247,1.57267,346700001.0
2006-04-24 00:20:00,1.57261,1.57278,1.57255,1.57257,487700000.0
2006-04-24 00:21:00,1.57254,1.5727,1.57232,1.57233,546100002.0
2006-04-24 00:22:00,1.57243,1.57262,1.57243,1.57259,211900002.0
2006-04-24 00:23:00,1.57247,1.57266,1.57244,1.57245,311000001.0
2006-04-24 00:24:00,1.57253,1.5727,1.5724,1.57259,321000003.0
2006-04-24 00:25:00,1.57266,1.57273,1.57251,1.57269,445500002.0
2006-04-24 00:26:00,1.57269,1.57272,1.57257,1.57257,149200000.0
2006-04-24 00:27:00,1.5727,1.57275,1.57253,1.57259,290800001.0
2006-04-24 00:28:00,1.57267,1.57274,1.57254,1.57254,281399994.0
2006-04-24 00:29:00,1.57258,1.57285,1.57256,1.57278,387699997.0
2006-04-24 00:30:00,1.57277,1.57284,1.5726,1.57278,405100003.0
2006-04-24 00:31:00,1.5728,1.57283,1.57267,1.57267,224800003.0
2006-04-24 00:32:00,1.57267,1.57267,1.57252,1.57262,228400002.0
2006-04-24 00:33:00,1.57271,1.57279,1.57262,1.57263,281600000.0
2006-04-24 00:34:00,1.5727,1.57278,1.57256,1.57261,520299998.0
2006-04-24 00:35:00,1.57263,1.5727,1.57237,1.57267,340499998.0
2006-04-24 00:36:00,1.5727,1.57275,1.57261,1.5727,228199998.0
2006-04-24 00:37:00,1.57273,1.5728,1.57243,1.5725,341200001.0
2006-04-24 00:38:00,1.57254,1.57272,1.57246,1.57264,206800002.0
2006-04-24 00:39:00,1.57259,1.57272,1.57256,1.57267,489999995.0
2006-04-24 00:40:00,1.57265,1.57265,1.57249,1.5725,372100003.0
2006-04-24 00:41:00,1.57258,1.57265,1.57243,1.57262,373499999.0
2006-04-24 00:42:00,1.57255,1.57273,1.5725,1.5725,609700004.0
2006-04-24 00:43:00,1.5726,1.57265,1.57237,1.57254,321900001.0
2006-04-24 00:44:00,1.57249,1.57267,1.57249,1.5725,421900003.0
2006-04-24 00:45:00,1.5726,1.57265,1.57246,1.57257,214899997.0
2006-04-24 00:46:00,1.57251,1.57275,1.57234,1.57258,346600001.0
2006-04-24 00:47:00,1.57256,1.57268,1.57252,1.57253,201200003.0
2006-04-24 00:48:00,1.57239,1.57255,1.57228,1.57228,443000003.0
2006-04-24 00:49:00,1.5723,1.57248,1.5722,1.57234,305800002.0
2006-04-24 00:50:00,1.57223,1.57265,1.57219,1.57251,451900009.0
2006-04-24 00:51:00,1.57251,1.57265,1.57231,1.57252,253600001.0
2006-04-24 00:52:00,1.57265,1.57265,1.57231,1.57262,451099998.0
2006-04-24 00:53:00,1.57261,1.57273,1.57248,1.57255,383300002.0
2006-04-24 00:54:00,1.57268,1.57276,1.57249,1.57276,511700004.0
2006-04-24 00:55:00,1.57279,1.57285,1.57258,1.57263,713800003.0
2006-04-24 00:56:00,1.57265,1.57273,1.57254,1.5726,344100000.0
2006-04-24 00:57:00,1.57262,1.57278,1.5725,1.57268,487300002.0
2006-04-24 00:58:00,1.57266,1.57275,1.57241,1.5727,336800005.0
2006-04-24 00:59:00,1.57258,1.57273,1.57248,1.57273,259799999.0
2006-04-24 01:00:00,1.5727,1.57275,1.57257,1.57263,322199998.0
2006-04-24 01:01:00,1.5726,1.57275,1.57254,1.5727,429300002.0
2006-04-24 01:02:00,1.57258,1.57275,1.57254,1.5726,287199999.0
2006-04-24 01:03:00,1.57257,1.57275,1.57248,1.57265,398100000.0
2006-04-24 01:04:00,1.5727,1.57278,1.57252,1.5727,651100002.0
2006-04-24 01:05:00,1.57275,1.57303,1.57266,1.57273,497800001.0
2006-04-24 01:06:00,1.57271,1.57315,1.57265,1.57275,515200004.0
2006-04-24 01:07:00,1.57271,1.57307,1.57255,1.57262,455599999.0
2006-04-24 01:08:00,1.57272,1.57312,1.57258,1.57267,319499999.0
2006-04-24 01:09:00,1.5726,1.57296,1.5725,1.57283,429700007.0
2006-04-24 01:10:00,1.57249,1.57287,1.57237,1.57247,444700004.0
2006-04-24 01:11:00,1.57253,1.57308,1.57247,1.57298,214899998.0
2006-04-24 01:12:00,1.57288,1.5731,1.5725,1.57266,389700003.0
2006-04-24 01:13:00,1.57297,1.57307,1.5725,1.57256,393999995.0
2006-04-24 01:14:00,1.57263,1.57302,1.57256,1.57282,437300001.0
2006-04-24 01:15:00,1.57283,1.57328,1.57238,1.57303,604600000.0
2006-04-24 01:16:00,1.57295,1.57307,1.57262,1.57282,301800003.0
2006-04-24 01:17:00,1.57304,1.57337,1.57254,1.57254,528100000.0
2006-04-24 01:18:00,1.57249,1.57301,1.57226,1.57283,581500004.0
2006-04-24 01:19:00,1.57271,1.57281,1.57243,1.57266,359799996.0
2006-04-24 01:20:00,1.57257,1.57305,1.57253,1.57291,276800001.0
2006-04-24 01:21:00,1.57251,1.57292,1.57251,1.57281,235600000.0
2006-04-24 01:22:00,1.57255,1.57288,1.57245,1.57274,395100003.0
2006-04-24 01:23:00,1.57264,1.57302,1.57243,1.57265,453100002.0
2006-04-24 01:24:00,1.5725,1.57298,1.57243,1.5728,322000002.0
2006-04-24 01:25:00,1.57248,1.573,1.57248,1.57293,366000001.0
2006-04-24 01:26:00,1.57277,1.57317,1.5726,1.57314,286899994.0
2006-04-24 01:27:00,1.57262,1.57309,1.57239,1.57309,548800002.0
2006-04-24 01:28:00,1.57263,1.57307,1.5726,1.57301,232900000.0
2006-04-24 01:29:00,1.57269,1.57288,1.57264,1.57281,394100006.0
2006-04-24 01:30:00,1.5726,1.57302,1.57256,1.57287,237099998.0
2006-04-24 01:31:00,1.57277,1.57305,1.57266,1.57281,302099999.0
2006-04-24 01:32:00,1.57294,1.57301,1.57261,1.57265,570900008.0
2006-04-24 01:33:00,1.57271,1.57307,1.57257,1.57302,308800002.0
2006-04-24 01:34:00,1.57241,1.57322,1.5723,1.57303,586100008.0
2006-04-24 01:35:00,1.57302,1.57314,1.57272,1.57272,341700001.0
2006-04-24 01:36:00,1.57285,1.57309,1.57247,1.57255,340200002.0
2006-04-24 01:37:00,1.57293,1.5733,1.57272,1.57285,355000004.0
2006-04-24 01:38:00,1.5728,1.57319,1.57265,1.57304,573500003.0
2006-04-24 01:39:00,1.57322,1.57322,1.57249,1.57253,458799998.0
2006-04-24 01:40:00,1.57266,1.57302,1.57264,1.57286,498899995.0
2006-04-24 01:41:00,1.57268,1.57296,1.57217,1.57296,469700003.0
2006-04-24 01:42:00,1.57259,1.57303,1.57253,1.57289,515099995.0
2006-04-24 01:43:00,1.57281,1.57308,1.57272,1.57276,282100003.0
2006-04-24 01:44:00,1.57274,1.5731,1.57268,1.57282,290000000.0
2006-04-24 01:45:00,1.5727,1.57299,1.5725,1.5725,294399998.0
2006-04-24 01:46:00,1.57282,1.57314,1.57262,1.573,579200004.0
2006-04-24 01:47:00,1.57294,1.57308,1.57246,1.57279,372999998.0
2006-04-24 01:48:00,1.57262,1.57308,1.57251,1.57281,550300006.0
2006-04-24 01:49:00,1.57273,1.573,1.57248,1.57284,334700002.0
2006-04-24 01:50:00,1.57264,1.57314,1.57258,1.57298,323599998.0
2006-04-24 01:51:00,1.5728,1.57284,1.57252,1.57254,368499999.0
2006-04-24 01:52:00,1.57235,1.57276,1.57234,1.57252,333099998.0
2006-04-24 01:53:00,1.57283,1.57319,1.57268,1.57304,454600001.0
2006-04-24 01:54:00,1.57267,1.57311,1.57267,1.57289,394100003.0
2006-04-24 01:55:00,1.57276,1.57325,1.57253,1.57256,415200001.0
2006-04-24 01:56:00,1.57272,1.57317,1.57272,1.5729,443799997.0
2006-04-24 01:57:00,1.57329,1.57336,1.57276,1.57297,260900002.0
2006-04-24 01:58:00,1.57264,1.57306,1.57257,1.57285,330900002.0
2006-04-24 01:59:00,1.57299,1.57316,1.57284,1.57297,448399996.0
2006-04-24 02:00:00,1.5733,1.5733,1.57253,1.57315,332400003.0
2006-04-24 02:01:00,1.57286,1.57313,1.57264,1.57272,364699998.0
2006-04-24 02:02:00,1.57273,1.57303,1.5726,1.57303,258200003.0
2006-04-24 02:03:00,1.57303,1.57305,1.57261,1.57283,275699999.0
2006-04-24 02:04:00,1.57244,1.57289,1.57221,1.5726,381000005.0
2006-04-24 02:05:00,1.5725,1.57306,1.57239,1.57306,283400000.0
2006-04-24 02:06:00,1.57297,1.57308,1.57242,1.57242,409400003.0
2006-04-24 02:07:00,1.57269,1.57296,1.57258,1.57295,484600003.0
2006-04-24 02:08:00,1.57273,1.57302,1.57255,1.57274,319899997.0
2006-04-24 02:09:00,1.5728,1.57303,1.57263,1.57293,385200001.0
2006-04-24 02:10:00,1.5729,1.5731,1.57271,1.57281,399800003.0
2006-04-24 02:11:00,1.57285,1.57304,1.5726,1.57298,349600007.0
2006-04-24 02:12:00,1.57268,1.57293,1.57264,1.57283,341799998.0
2006-04-24 02:13:00,1.57282,1.57285,1.57253,1.57259,353000007.0
2006-04-24 02:14:00,1.57247,1.57296,1.57245,1.57274,218900000.0
2006-04-24 02:15:00,1.5725,1.57303,1.57239,1.57273,360600000.0
2006-04-24 02:16:00,1.57297,1.57308,1.57236,1.57261,296000000.0
2006-04-24 02:17:00,1.57253,1.5729,1.57235,1.57247,231899997.0
2006-04-24 02:18:00,1.57241,1.57297,1.57241,1.57275,279699996.0
2006-04-24 02:19:00,1.57268,1.57292,1.57252,1.57284,308600005.0
2006-04-24 02:20:00,1.5725,1.57295,1.57249,1.57273,397500002.0
2006-04-24 02:21:00,1.57291,1.57302,1.57247,1.57249,409700001.0
2006-04-24 02:22:00,1.57263,1.57285,1.57237,1.57254,337200004.0
2006-04-24 02:23:00,1.57268,1.57285,1.57228,1.57241,313500001.0
2006-04-24 02:24:00,1.57226,1.57267,1.57214,1.5722,385899995.0
2006-04-24 02:25:00,1.57209,1.57275,1.57204,1.57275,366200000.0
2006-04-24 02:26:00,1.57245,1.57283,1.57228,1.5726,372599995.0
2006-04-24 02:27:00,1.57266,1.57279,1.5722,1.57233,377999995.0
2006-04-24 02:28:00,1.57232,1.57249,1.57195,1.57202,329200001.0
2006-04-24 02:29:00,1.57217,1.5724,1.57188,1.57213,231599999.0
2006-04-24 02:30:00,1.57237,1.57239,1.57169,1.57177,256599999.0
2006-04-24 02:31:00,1.57202,1.5724,1.572,1.57221,271799999.0
2006-04-24 02:32:00,1.57195,1.57251,1.57195,1.57243,297900000.0
2006-04-24 02:33:00,1.57223,1.57248,1.57207,1.57224,422900007.0
2006-04-24 02:34:00,1.57217,1.57263,1.57201,1.57212,274700004.0
2006-04-24 02:35:00,1.57235,1.57251,1.57196,1.57197,513699998.0
2006-04-24 02:36:00,1.57196,1.5723,1.57188,1.57205,331199999.0
2006-04-24 02:37:00,1.57206,1.57241,1.57199,1.57236,337900002.0
2006-04-24 02:38:00,1.57207,1.57237,1.57184,1.57185,251899999.0
2006-04-24 02:39:00,1.57227,1.5724,1.57203,1.57223,511999996.0
2006-04-24 02:40:00,1.57247,1.5725,1.57205,1.57228,277500000.0
2006-04-24 02:41:00,1.57208,1.57258,1.57208,1.57228,387800002.0
2006-04-24 02:42:00,1.572,1.5724,1.57194,1.57199,317200000.0
2006-04-24 02:43:00,1.57198,1.57254,1.57198,1.57221,213499999.0
2006-04-24 02:44:00,1.57195,1.5724,1.5718,1.57228,399100000.0
2006-04-24 02:45:00,1.57227,1.57251,1.57204,1.57215,380699998.0
2006-04-24 02:46:00,1.572,1.57233,1.57197,1.57215,382500003.0
2006-04-24 02:47:00,1.57203,1.57227,1.57186,1.57212,193300000.0
2006-04-24 02:48:00,1.57208,1.5723,1.57186,1.57224,411399998.0
2006-04-24 02:49:00,1.57189,1.5724,1.57189,1.57201,362700003.0
2006-04-24 02:50:00,1.572,1.5725,1.57188,1.57233,394700002.0
2006-04-24 02:51:00,1.57233,1.57242,1.5722,1.57242,275900003.0
2006-04-24 02:52:00,1.57198,1.57224,1.57187,1.572,532400008.0
2006-04-24 02:53:00,1.57214,1.57267,1.57203,1.57257,293099999.0
2006-04-24 02:54:00,1.57263,1.57268,1.57205,1.57236,393499999.0
2006-04-24 02:55:00,1.57241,1.5726,1.57225,1.57231,443700003.0
2006-04-24 02:56:00,1.57229,1.57253,1.57206,1.5722,205099998.0
2006-04-24 02:57:00,1.57231,1.57242,1.57203,1.57235,312800004.0
2006-04-24 02:58:00,1.57214,1.57225,1.57189,1.57203,201100002.0
2006-04-24 02:59:00,1.57201,1.57241,1.572,1.57233,168499999.0
2006-04-24 03:00:00,1.5722,1.57255,1.57205,1.5721,311800002.0
2006-04-24 03:01:00,1.57217,1.57262,1.57201,1.57246,407999998.0
2006-04-24 03:02:00,1.57202,1.57235,1.57196,1.57201,217900005.0
2006-04-24 03:03:00,1.57214,1.57246,1.57214,1.57241,597600007.0
2006-04-24 03:04:00,1.57232,1.5725,1.57198,1.57201,281100002.0
2006-04-24 03:05:00,1.57235,1.57236,1.57194,1.57205,331600003.0
2006-04-24 03:06:00,1.57223,1.57254,1.57203,1.57243,459099998.0
2006-04-24 03:07:00,1.57223,1.57243,1.5721,1.57223,381800002.0
2006-04-24 03:08:00,1.57242,1.5725,1.57198,1.57214,319999999.0
2006-04-24 03:09:00,1.57222,1.57237,1.57198,1.57213,331599996.0
2006-04-24 03:10:00,1.57205,1.57242,1.57197,1.57207,368800002.0
2006-04-24 03:11:00,1.57212,1.57238,1.57186,1.57221,395000007.0
2006-04-24 03:12:00,1.57204,1.57229,1.5719,1.57229,390200000.0
2006-04-24 03:13:00,1.57218,1.57228,1.57152,1.57154,253100001.0
2006-04-24 03:14:00,1.5719,1.57234,1.57173,1.5721,338899997.0
2006-04-24 03:15:00,1.57213,1.57238,1.57195,1.57216,292400001.0
2006-04-24 03:16:00,1.5717,1.57224,1.5717,1.57202,306999998.0
2006-04-24 03:17:00,1.57203,1.57221,1.57196,1.57219,204900000.0
2006-04-24 03:18:00,1.57222,1.57225,1.57171,1.57186,519099996.0
2006-04-24 03:19:00,1.5724,1.57243,1.57193,1.57207,353700000.0
2006-04-24 03:20:00,1.57193,1.57217,1.57174,1.57186,281199999.0
2006-04-24 03:21:00,1.57215,1.57222,1.57184,1.57195,327900001.0
2006-04-24 03:22:00,1.5718,1.57214,1.57165,1.57176,424100002.0
2006-04-24 03:23:00,1.57163,1.5721,1.57156,1.57171,220900000.0
2006-04-24 03:24:00,1.57176,1.57196,1.57158,1.57163,225500002.0
2006-04-24 03:25:00,1.5716,1.57177,1.57129,1.57159,358600004.0
2006-04-24 03:26:00,1.57151,1.57211,1.57132,1.57202,285500004.0
2006-04-24 03:27:00,1.57193,1.57203,1.57157,1.57194,296099995.0
2006-04-24 03:28:00,1.57194,1.57211,1.57172,1.5719,258900002.0
2006-04-24 03:29:00,1.57193,1.57212,1.57152,1.57158,314500002.0
2006-04-24 03:30:00,1.5719,1.57203,1.57165,1.57196,451699998.0
2006-04-24 03:31:00,1.57207,1.57217,1.57167,1.572,196400001.0
2006-04-24 03:32:00,1.5715,1.57198,1.5715,1.57193,191300003.0
2006-04-24 03:33:00,1.57169,1.57208,1.57169,1.57185,443900001.0
2006-04-24 03:34:00,1.57154,1.57185,1.57147,1.57162,398000002.0
2006-04-24 03:35:00,1.5726,1.5726,1.57204,1.57213,257400001.0
2006-04-24 03:36:00,1.57188,1.57195,1.57182,1.5719,74300000.0
2006-04-24 03:37:00,1.5717,1.57195,1.5717,1.5719,290800003.0
2006-04-24 03:38:00,1.57195,1.57195,1.57182,1.57182,26400000.0
2006-04-24 03:39:00,1.57192,1.57198,1.57178,1.57186,272499999.0
2006-04-24 03:40:00,1.57187,1.57195,1.57165,1.57185,203899995.0
2006-04-24 03:41:00,1.57183,1.57195,1.57169,1.57183,206800002.0
2006-04-24 03:42:00,1.57192,1.5721,1.57188,1.57194,223200002.0
2006-04-24 03:43:00,1.57186,1.57203,1.57179,1.57194,259400002.0
2006-04-24 03:44:00,1.57199,1.57208,1.57189,1.572,112600000.0
2006-04-24 03:45:00,1.57203,1.5721,1.57191,1.57205,469499995.0
2006-04-24 03:46:00,1.57192,1.57209,1.57185,1.57209,214900003.0
2006-04-24 03:47:00,1.57192,1.57206,1.57192,1.57203,182900003.0
2006-04-24 03:48:00,1.57193,1.57197,1.57175,1.57183,426399991.0
2006-04-24 03:49:00,1.57198,1.57198,1.57179,1.57182,182899999.0
2006-04-24 03:50:00,1.57176,1.5719,1.57176,1.5719,102400000.0
2006-04-24 03:51:00,1.57183,1.57192,1.57173,1.5719,289300000.0
2006-04-24 03:52:00,1.57183,1.57183,1.57164,1.57164,211100003.0
2006-04-24 03:53:00,1.5718,1.57195,1.57174,1.57186,196100000.0
2006-04-24 03:54:00,1.57187,1.57193,1.5718,1.5718,54300000.0
2006-04-24 03:55:00,1.57182,1.57191,1.57161,1.57175,181400000.0
2006-04-24 03:56:00,1.57175,1.57187,1.57162,1.57175,365400001.0
2006-04-24 03:57:00,1.57156,1.57174,1.57156,1.57161,76100000.0
2006-04-24 03:58:00,1.57154,1.57173,1.57146,1.57159,314899999.0
2006-04-24 03:59:00,1.57145,1.57165,1.57145,1.57162,269500005.0
2006-04-24 04:00:00,1.57158,1.57165,1.57152,1.5716,147799999.0
2006-04-24 04:01:00,1.57151,1.57175,1.57145,1.5716,371900004.0
2006-04-24 04:02:00,1.57155,1.57181,1.57155,1.57181,209299995.0
2006-04-24 04:03:00,1.57175,1.57187,1.5716,1.5716,374800006.0
2006-04-24 04:04:00,1.5718,1.57185,1.5718,1.57185,57699999.0
2006-04-24 04:05:00,1.57172,1.57187,1.5717,1.57185,279399999.0
2006-04-24 04:06:00,1.57176,1.57186,1.57166,1.57177,443300006.0
2006-04-24 04:07:00,1.57178,1.5719,1.57159,1.57178,565400001.0
2006-04-24 04:08:00,1.57167,1.57173,1.57148,1.57164,170700001.0
2006-04-24 04:09:00,1.57138,1.57173,1.57138,1.57169,188700003.0
2006-04-24 04:10:00,1.57169,1.57174,1.57159,1.57163,222700002.0
2006-04-24 04:11:00,1.57165,1.57185,1.57157,1.57172,251600000.0
2006-04-24 04:12:00,1.57179,1.57191,1.57168,1.57174,565500001.0
2006-04-24 04:13:00,1.5718,1.5718,1.57165,1.57165,89400002.0
2006-04-24 04:14:00,1.5718,1.57187,1.57159,1.57179,355500001.0
2006-04-24 04:15:00,1.57184,1.57189,1.57168,1.57179,167000004.0
2006-04-24 04:16:00,1.57171,1.5719,1.5716,1.57185,377199998.0
2006-04-24 04:17:00,1.57182,1.57201,1.57167,1.57167,388200005.0
2006-04-24 04:18:00,1.57181,1.57208,1.57178,1.57184,453600001.0
2006-04-24 04:19:00,1.57176,1.57203,1.57172,1.57187,281400002.0
2006-04-24 04:20:00,1.57191,1.57197,1.57168,1.57188,295599999.0
2006-04-24 04:21:00,1.57207,1.5721,1.57192,1.57192,197300002.0
2006-04-24 04:22:00,1.57206,1.57207,1.57178,1.572,403199997.0
2006-04-24 04:23:00,1.57189,1.57207,1.57174,1.57186,454200008.0
2006-04-24 04:24:00,1.57202,1.5721,1.57182,1.57194,348299999.0
2006-04-24 04:25:00,1.57214,1.57222,1.57192,1.57211,369200003.0
2006-04-24 04:26:00,1.57214,1.57221,1.57201,1.57215,193600002.0
2006-04-24 04:27:00,1.5721,1.57243,1.5721,1.57229,132000002.0
2006-04-24 04:28:00,1.57227,1.57249,1.57227,1.57235,208999998.0
2006-04-24 04:29:00,1.57233,1.57233,1.57215,1.57215,50299999.0
2006-04-24 04:30:00,1.57203,1.57235,1.57203,1.57235,361700001.0
2006-04-24 04:31:00,1.57226,1.57232,1.57213,1.57221,333000003.0
2006-04-24 04:32:00,1.57231,1.57237,1.57221,1.57234,241800002.0
2006-04-24 04:33:00,1.57208,1.57235,1.57202,1.57235,197900000.0
2006-04-24 04:34:00,1.57228,1.57233,1.57208,1.57233,253000001.0
2006-04-24 04:35:00,1.57226,1.57232,1.57206,1.57224,306400001.0
2006-04-24 04:36:00,1.57237,1.57245,1.5722,1.57232,426900002.0
2006-04-24 04:37:00,1.57235,1.57243,1.57221,1.5723,275400000.0
2006-04-24 04:38:00,1.5723,1.57237,1.57221,1.5723,393100002.0
2006-04-24 04:39:00,1.57232,1.57238,1.57204,1.57218,379100001.0
2006-04-24 04:40:00,1.57235,1.57235,1.57214,1.57214,82500000.0
2006-04-24 04:41:00,1.57218,1.5723,1.57211,1.57225,92299999.0
2006-04-24 04:42:00,1.57232,1.57239,1.57221,1.57221,376499999.0
2006-04-24 04:43:00,1.57221,1.57238,1.57212,1.57225,177000000.0
2006-04-24 04:44:00,1.57229,1.57232,1.57218,1.57222,276099999.0
2006-04-24 04:45:00,1.57206,1.5723,1.57205,1.57222,191700003.0
2006-04-24 04:46:00,1.5722,1.5723,1.5722,1.5723,18300000.0
2006-04-24 04:47:00,1.5723,1.57235,1.5721,1.5722,220999999.0
2006-04-24 04:48:00,1.57217,1.5723,1.57211,1.57226,206999998.0
2006-04-24 04:49:00,1.5724,1.5724,1.57217,1.57221,262999996.0
2006-04-24 04:50:00,1.57214,1.57235,1.57208,1.57229,245600000.0
2006-04-24 04:51:00,1.5723,1.5723,1.5722,1.5722,89600001.0
2006-04-24 04:52:00,1.5722,1.5723,1.5722,1.5723,83900000.0
2006-04-24 04:53:00,1.5722,1.57238,1.57207,1.57229,67000002.0
2006-04-24 04:54:00,1.57219,1.5723,1.57208,1.57228,305399998.0
2006-04-24 04:55:00,1.57219,1.5724,1.57219,1.57234,360699999.0
2006-04-24 04:56:00,1.57215,1.57228,1.5721,1.5722,327599998.0
2006-04-24 04:57:00,1.57221,1.57234,1.57211,1.57228,282900004.0
2006-04-24 04:58:00,1.57225,1.57238,1.57218,1.57226,397399999.0
2006-04-24 04:59:00,1.5724,1.5724,1.5723,1.5723,79000000.0
2006-04-24 05:00:00,1.5724,1.57245,1.57227,1.5723,231700002.0
2006-04-24 05:01:00,1.57239,1.57239,1.57225,1.57225,121499999.0
2006-04-24 05:02:00,1.57212,1.5724,1.57212,1.57235,211699999.0
2006-04-24 05:03:00,1.57238,1.57255,1.57227,1.57255,230899999.0
2006-04-24 05:04:00,1.57247,1.57257,1.57224,1.57236,210500000.0
2006-04-24 05:05:00,1.57235,1.57242,1.57228,1.57234,113299999.0
2006-04-24 05:06:00,1.5723,1.5726,1.5723,1.5723,301200003.0
2006-04-24 05:07:00,1.57249,1.57261,1.57242,1.57242,253899997.0
2006-04-24 05:08:00,1.57257,1.57259,1.57243,1.57246,253300004.0
2006-04-24 05:09:00,1.57245,1.57275,1.57243,1.57275,195999999.0
2006-04-24 05:10:00,1.5727,1.5727,1.57255,1.57255,82200002.0
2006-04-24 05:11:00,1.57257,1.57278,1.5725,1.5725,479600000.0
2006-04-24 05:12:00,1.57272,1.57284,1.5726,1.57275,259999998.0
2006-04-24 05:13:00,1.57273,1.57273,1.57253,1.57253,202200001.0
2006-04-24 05:14:00,1.5726,1.57267,1.5725,1.5725,281000001.0
2006-04-24 05:15:00,1.57246,1.57258,1.57246,1.57258,87000002.0
2006-04-24 05:16:00,1.57258,1.5726,1.57246,1.5725,180600002.0
2006-04-24 05:17:00,1.57267,1.57279,1.57261,1.57277,243499997.0
2006-04-24 05:18:00,1.5727,1.5728,1.57248,1.57248,270200004.0
2006-04-24 05:19:00,1.5725,1.57273,1.57244,1.57255,246799999.0
2006-04-24 05:20:00,1.57252,1.57269,1.57243,1.57249,423199999.0
2006-04-24 05:21:00,1.5726,1.57272,1.5724,1.5726,345699999.0
2006-04-24 05:22:00,1.5727,1.57274,1.57257,1.5726,318000002.0
2006-04-24 05:23:00,1.57253,1.57264,1.57243,1.57255,210700001.0
2006-04-24 05:24:00,1.5723,1.57265,1.5723,1.57262,276500000.0
2006-04-24 05:25:00,1.57246,1.57265,1.5724,1.5726,323500000.0
2006-04-24 05:26:00,1.57262,1.57268,1.57255,1.5726,93400001.0
2006-04-24 05:27:00,1.57258,1.57275,1.57243,1.5725,339399997.0
2006-04-24 05:28:00,1.5726,1.57277,1.57243,1.5725,435300003.0
2006-04-24 05:29:00,1.57254,1.57256,1.57245,1.5725,208400004.0
2006-04-24 05:30:00,1.57244,1.57262,1.57244,1.57251,135900001.0
2006-04-24 05:31:00,1.57253,1.57258,1.57252,1.57257,51400000.0
2006-04-24 05:32:00,1.5725,1.57255,1.5724,1.57241,296599998.0
2006-04-24 05:33:00,1.57227,1.57257,1.57227,1.57249,231900003.0
2006-04-24 05:34:00,1.57242,1.57252,1.57229,1.57237,243599999.0
2006-04-24 05:35:00,1.5722,1.57233,1.57198,1.57212,224400003.0
2006-04-24 05:36:00,1.57207,1.57245,1.57194,1.57236,239999997.0
2006-04-24 05:37:00,1.57239,1.57247,1.57215,1.5723,289300003.0
2006-04-24 05:38:00,1.57241,1.57254,1.57222,1.57239,350299998.0
2006-04-24 05:39:00,1.57212,1.57235,1.57212,1.57227,172400001.0
2006-04-24 05:40:00,1.57222,1.57231,1.57203,1.57216,48500000.0
2006-04-24 05:41:00,1.57212,1.57225,1.57212,1.57225,95500000.0
2006-04-24 05:42:00,1.57208,1.5722,1.57202,1.57215,107800002.0
2006-04-24 05:43:00,1.57215,1.57227,1.57202,1.57218,195900003.0
2006-04-24 05:44:00,1.57225,1.57225,1.57203,1.57203,96599998.0
2006-04-24 05:45:00,1.57213,1.57225,1.57212,1.5722,285999999.0
2006-04-24 05:46:00,1.57214,1.57225,1.57202,1.57225,344499998.0
2006-04-24 05:47:00,1.57224,1.57232,1.57205,1.57223,231000002.0
2006-04-24 05:48:00,1.57219,1.57233,1.57206,1.57217,348999997.0
2006-04-24 05:49:00,1.57219,1.57241,1.57206,1.57206,346800002.0
2006-04-24 05:50:00,1.57228,1.57235,1.57212,1.5723,362500004.0
2006-04-24 05:51:00,1.57229,1.57254,1.57229,1.57246,207699999.0
2006-04-24 05:52:00,1.5723,1.57251,1.5723,1.57234,393999999.0
2006-04-24 05:53:00,1.57245,1.57252,1.57228,1.57232,576800010.0
2006-04-24 05:54:00,1.57234,1.57254,1.57226,1.5724,295799997.0
2006-04-24 05:55:00,1.57242,1.57255,1.57233,1.57238,192700001.0
2006-04-24 05:56:00,1.57236,1.57247,1.57236,1.57247,71699999.0
2006-04-24 05:57:00,1.57248,1.57279,1.57241,1.5727,226299999.0
2006-04-24 05:58:00,1.57281,1.57281,1.57257,1.5726,258700004.0
2006-04-24 05:59:00,1.5728,1.57286,1.57264,1.57264,291099999.0
2006-04-24 06:00:00,1.57256,1.57272,1.57246,1.57272,304599998.0
2006-04-24 06:01:00,1.57271,1.57278,1.57256,1.57258,363100004.0
2006-04-24 06:02:00,1.5726,1.5727,1.5726,1.5727,151800001.0
2006-04-24 06:03:00,1.5728,1.57301,1.57273,1.57292,313200000.0
2006-04-24 06:04:00,1.57278,1.57296,1.5727,1.57275,260600004.0
2006-04-24 06:05:00,1.57255,1.57273,1.57247,1.57256,272300002.0
2006-04-24 06:06:00,1.57245,1.57253,1.57232,1.57248,525000002.0
2006-04-24 06:07:00,1.57239,1.57258,1.57226,1.57243,113200001.0
2006-04-24 06:08:00,1.57247,1.57264,1.57234,1.5725,263099998.0
2006-04-24 06:09:00,1.57259,1.57261,1.57238,1.5725,292100000.0
2006-04-24 06:10:00,1.57241,1.57254,1.57232,1.57248,280200005.0
2006-04-24 06:11:00,1.57261,1.57275,1.5725,1.5727,370300004.0
2006-04-24 06:12:00,1.57264,1.57277,1.57251,1.57269,326300006.0
2006-04-24 06:13:00,1.5727,1.57273,1.57251,1.57255,195000001.0
2006-04-24 06:14:00,1.57271,1.57278,1.57258,1.5727,218600001.0
2006-04-24 06:15:00,1.57267,1.57278,1.57264,1.57275,282600000.0
2006-04-24 06:16:00,1.57262,1.5728,1.57262,1.57263,184500002.0
2006-04-24 06:17:00,1.57261,1.57281,1.57261,1.57268,398999996.0
2006-04-24 06:18:00,1.57278,1.57278,1.57256,1.5726,220099998.0
2006-04-24 06:19:00,1.57268,1.57271,1.57243,1.57243,445800003.0
2006-04-24 06:20:00,1.57253,1.57262,1.57239,1.57257,307700000.0
2006-04-24 06:21:00,1.5725,1.57269,1.57249,1.57256,231299999.0
2006-04-24 06:22:00,1.57252,1.57262,1.57233,1.57248,225000001.0
2006-04-24 06:23:00,1.57258,1.5726,1.57226,1.57244,536999999.0
2006-04-24 06:24:00,1.57242,1.57259,1.57233,1.57259,164400002.0
2006-04-24 06:25:00,1.57244,1.57257,1.57236,1.57248,311200001.0
2006-04-24 06:26:00,1.57254,1.57254,1.57218,1.57227,126700000.0
2006-04-24 06:27:00,1.57247,1.57256,1.57242,1.57255,347599992.0
2006-04-24 06:28:00,1.57252,1.57258,1.57234,1.57248,413500008.0
2006-04-24 06:29:00,1.57246,1.57257,1.57237,1.57255,280199999.0
2006-04-24 06:30:00,1.57247,1.57247,1.57234,1.57234,31100000.0
2006-04-24 06:31:00,1.57244,1.57253,1.57236,1.57247,62200000.0
2006-04-24 06:32:00,1.57241,1.57255,1.57241,1.5725,208600001.0
2006-04-24 06:33:00,1.57243,1.5725,1.57221,1.57238,283300002.0
2006-04-24 06:34:00,1.57255,1.57255,1.57235,1.57248,374200000.0
2006-04-24 06:35:00,1.57239,1.57258,1.57238,1.5725,259500000.0
2006-04-24 06:36:00,1.5725,1.5725,1.57226,1.57226,99099998.0
2006-04-24 06:37:00,1.5725,1.57255,1.5725,1.57255,10400000.0
2006-04-24 06:38:00,1.57238,1.57253,1.57238,1.5724,131800000.0
2006-04-24 06:39:00,1.57241,1.5725,1.57228,1.57238,266200000.0
2006-04-24 06:40:00,1.57246,1.57255,1.57233,1.57234,291300001.0
2006-04-24 06:41:00,1.57253,1.57253,1.57231,1.57231,152700002.0
2006-04-24 06:42:00,1.57235,1.57253,1.57235,1.57253,349999998.0
2006-04-24 06:43:00,1.57247,1.57255,1.57231,1.5725,204599999.0
2006-04-24 06:44:00,1.57243,1.5725,1.57234,1.57239,151099998.0
2006-04-24 06:45:00,1.57243,1.57255,1.57232,1.57237,365800003.0
2006-04-24 06:46:00,1.57242,1.57256,1.57231,1.57246,377100005.0
2006-04-24 06:47:00,1.5724,1.5725,1.5724,1.5725,29600000.0
2006-04-24 06:48:00,1.57248,1.57255,1.57238,1.5724,183100003.0
2006-04-24 06:49:00,1.57253,1.57255,1.57236,1.57242,312400002.0
2006-04-24 06:50:00,1.5723,1.57255,1.5723,1.57253,255200002.0
2006-04-24 06:51:00,1.5724,1.5725,1.5724,1.5725,100600001.0
2006-04-24 06:52:00,1.57251,1.57258,1.57236,1.57255,274300002.0
2006-04-24 06:53:00,1.5725,1.5725,1.57233,1.57245,251999995.0
2006-04-24 06:54:00,1.57233,1.57257,1.57233,1.57256,161599998.0
2006-04-24 06:55:00,1.57262,1.57262,1.57238,1.57245,288400002.0
2006-04-24 06:56:00,1.5723,1.5725,1.5723,1.57241,154300002.0
2006-04-24 06:57:00,1.5724,1.57257,1.57237,1.57255,271599997.0
2006-04-24 06:58:00,1.5726,1.57264,1.57247,1.57259,309600005.0
2006-04-24 06:59:00,1.57243,1.57257,1.57242,1.57248,388300000.0
2006-04-24 07:00:00,1.57232,1.5725,1.57229,1.57247,293700000.0
2006-04-24 07:01:00,1.57236,1.57253,1.57236,1.57253,299399996.0
2006-04-24 07:02:00,1.57238,1.57248,1.57237,1.57247,66600002.0
2006-04-24 07:03:00,1.57246,1.5725,1.57236,1.5724,287500003.0
2006-04-24 07:04:00,1.5722,1.57255,1.5722,1.57255,327100003.0
2006-04-24 07:05:00,1.57246,1.57255,1.57237,1.57255,219800001.0
2006-04-24 07:06:00,1.57245,1.57249,1.5722,1.57248,324300002.0
2006-04-24 07:07:00,1.57245,1.57245,1.57235,1.57235,27900000.0
2006-04-24 07:08:00,1.57225,1.5724,1.57225,1.5724,39300000.0
2006-04-24 07:09:00,1.57245,1.57252,1.57226,1.57226,282200003.0
2006-04-24 07:10:00,1.57223,1.57245,1.57223,1.57245,86499999.0
2006-04-24 07:11:00,1.57242,1.5725,1.5723,1.57235,203000004.0
2006-04-24 07:12:00,1.57229,1.5725,1.57229,1.57237,146200004.0
2006-04-24 07:13:00,1.5724,1.5725,1.5723,1.57233,214000002.0
2006-04-24 07:14:00,1.57228,1.5725,1.57228,1.5725,33699999.0
2006-04-24 07:15:00,1.57245,1.57249,1.57224,1.57249,443100003.0
2006-04-24 07:16:00,1.57214,1.57232,1.57211,1.57223,188400001.0
2006-04-24 07:17:00,1.5723,1.57234,1.57216,1.57227,419599999.0
2006-04-24 07:18:00,1.57216,1.57233,1.57208,1.57233,243500001.0
2006-04-24 07:19:00,1.57231,1.57242,1.57218,1.57222,443600003.0
2006-04-24 07:20:00,1.57222,1.57236,1.57211,1.57217,126299999.0
2006-04-24 07:21:00,1.57234,1.57234,1.57211,1.57227,166500003.0
2006-04-24 07:22:00,1.57222,1.57236,1.57209,1.57228,195299998.0
2006-04-24 07:23:00,1.57226,1.57231,1.57215,1.57219,63900001.0
2006-04-24 07:24:00,1.57239,1.57251,1.57231,1.57242,305900000.0
2006-04-24 07:25:00,1.57241,1.57249,1.57228,1.57236,244800001.0
2006-04-24 07:26:00,1.57253,1.57253,1.5722,1.57238,203400001.0
2006-04-24 07:27:00,1.57259,1.57259,1.57236,1.57246,182800000.0
2006-04-24 07:28:00,1.57264,1.57264,1.57246,1.57246,136500002.0
2006-04-24 07:29:00,1.57256,1.57259,1.57243,1.57259,191399998.0
2006-04-24 07:30:00,1.57247,1.57263,1.57237,1.57257,247999999.0
2006-04-24 07:31:00,1.5726,1.5727,1.57248,1.57262,280899999.0
2006-04-24 07:32:00,1.57257,1.57265,1.57241,1.57255,351500003.0
2006-04-24 07:33:00,1.5726,1.57265,1.57242,1.57258,155199998.0
2006-04-24 07:34:00,1.57259,1.57262,1.57244,1.57247,343699994.0
2006-04-24 07:35:00,1.57241,1.5726,1.57241,1.5726,272000000.0
2006-04-24 07:36:00,1.57262,1.57263,1.57249,1.57252,341800004.0
2006-04-24 07:37:00,1.57254,1.57266,1.57252,1.57257,310900004.0
2006-04-24 07:38:00,1.57248,1.57258,1.57247,1.57257,75000001.0
2006-04-24 07:39:00,1.57257,1.57268,1.57244,1.57244,256599998.0
2006-04-24 07:40:00,1.57257,1.57265,1.57244,1.57258,187000000.0
2006-04-24 07:41:00,1.57257,1.57262,1.57226,1.57255,261300000.0
2006-04-24 07:42:00,1.5726,1.57268,1.57244,1.57264,275100001.0
2006-04-24 07:43:00,1.5726,1.57265,1.57244,1.57257,276799998.0
2006-04-24 07:44:00,1.5726,1.57265,1.57245,1.57264,218600000.0
2006-04-24 07:45:00,1.57255,1.57263,1.57244,1.57255,364300000.0
2006-04-24 07:46:00,1.57253,1.5726,1.57247,1.57255,17300000.0
2006-04-24 07:47:00,1.57252,1.57257,1.57239,1.57244,278500000.0
2006-04-24 07:48:00,1.57257,1.5726,1.57241,1.57245,245400001.0
2006-04-24 07:49:00,1.57255,1.5726,1.57247,1.57247,146200003.0
2006-04-24 07:50:00,1.57247,1.57258,1.57247,1.57258,57800000.0
2006-04-24 07:51:00,1.57265,1.57268,1.57242,1.57242,326699999.0
2006-04-24 07:52:00,1.57253,1.5726,1.57245,1.57258,434200000.0
2006-04-24 07:53:00,1.57241,1.57253,1.57241,1.57253,99800000.0
2006-04-24 07:54:00,1.57245,1.57278,1.57224,1.57278,351500007.0
2006-04-24 07:55:00,1.57271,1.57282,1.57268,1.57268,74799999.0
2006-04-24 07:56:00,1.57286,1.57289,1.57283,1.57288,39200000.0
2006-04-24 07:57:00,1.57285,1.5729,1.57285,1.5729,32000000.0
2006-04-24 07:58:00,1.57279,1.57298,1.57279,1.57298,135600001.0
2006-04-24 07:59:00,1.57309,1.57318,1.57303,1.57314,325800000.0
2006-04-24 08:00:00,1.57304,1.57304,1.57289,1.5729,61499998.0
2006-04-24 08:01:00,1.5729,1.57308,1.57287,1.573,386199997.0
2006-04-24 08:02:00,1.57303,1.57312,1.57287,1.573,330700005.0
2006-04-24 08:03:00,1.5729,1.57316,1.57289,1.57299,401799998.0
2006-04-24 08:04:00,1.57283,1.57294,1.57282,1.57291,21600000.0
2006-04-24 08:05:00,1.57283,1.57295,1.57274,1.57295,146600001.0
2006-04-24 08:06:00,1.5728,1.57294,1.57246,1.57264,248100003.0
2006-04-24 08:07:00,1.57271,1.57282,1.57262,1.57269,341499998.0
2006-04-24 08:08:00,1.57262,1.57265,1.5725,1.57254,48700000.0
2006-04-24 08:09:00,1.5726,1.57265,1.57244,1.57253,188699998.0
2006-04-24 08:10:00,1.57252,1.57273,1.57234,1.5726,213300000.0
2006-04-24 08:11:00,1.5727,1.5728,1.57256,1.57273,161600000.0
2006-04-24 08:12:00,1.57276,1.57282,1.57257,1.57257,137199999.0
2006-04-24 08:13:00,1.5726,1.57292,1.5726,1.5729,252400002.0
2006-04-24 08:14:00,1.5729,1.57297,1.57265,1.57265,370899998.0
2006-04-24 08:15:00,1.57268,1.57291,1.57263,1.57289,276800002.0
2006-04-24 08:16:00,1.57287,1.57287,1.57257,1.57272,313400007.0
2006-04-24 08:17:00,1.57275,1.57281,1.5726,1.5728,442600004.0
2006-04-24 08:18:00,1.57269,1.57276,1.57256,1.57273,224399998.0
2006-04-24 08:19:00,1.57275,1.57285,1.57262,1.57278,324000000.0
2006-04-24 08:20:00,1.57286,1.57293,1.57267,1.57275,323000002.0
2006-04-24 08:21:00,1.57263,1.57286,1.57259,1.57281,197799998.0
2006-04-24 08:22:00,1.57255,1.57272,1.57254,1.57255,307500002.0
2006-04-24 08:23:00,1.57264,1.57264,1.57234,1.5724,400400006.0
2006-04-24 08:24:00,1.57242,1.57249,1.57228,1.57244,127800002.0
2006-04-24 08:25:00,1.57249,1.57256,1.57226,1.57242,240999996.0
2006-04-24 08:26:00,1.57252,1.57256,1.57236,1.57239,294499996.0
2006-04-24 08:27:00,1.57247,1.5726,1.57233,1.57237,376299999.0
2006-04-24 08:28:00,1.57258,1.57271,1.57249,1.57249,328200006.0
2006-04-24 08:29:00,1.57255,1.5727,1.57255,1.5727,191599996.0
2006-04-24 08:30:00,1.57257,1.57267,1.57247,1.57263,239300004.0
2006-04-24 08:31:00,1.57242,1.57264,1.57242,1.57262,411300002.0
2006-04-24 08:32:00,1.57252,1.57268,1.57252,1.57268,232899998.0
2006-04-24 08:33:00,1.57275,1.57278,1.57259,1.57261,376900004.0
2006-04-24 08:34:00,1.57269,1.57274,1.57258,1.57274,264599999.0
2006-04-24 08:35:00,1.57265,1.57273,1.57243,1.57253,395500000.0
2006-04-24 08:36:00,1.57244,1.57264,1.57244,1.57257,308900001.0
2006-04-24 08:37:00,1.57258,1.57266,1.57236,1.57245,255699998.0
2006-04-24 08:38:00,1.57245,1.57257,1.57232,1.57245,303100002.0
2006-04-24 08:39:00,1.57247,1.57254,1.57231,1.57234,335400003.0
2006-04-24 08:40:00,1.57235,1.57263,1.57235,1.57251,261000000.0
2006-04-24 08:41:00,1.57254,1.57262,1.57233,1.57261,262400002.0
2006-04-24 08:42:00,1.57249,1.57261,1.5724,1.57248,365699998.0
2006-04-24 08:43:00,1.57247,1.57254,1.57232,1.57246,513100000.0
2006-04-24 08:44:00,1.57243,1.57257,1.57236,1.57256,363299999.0
2006-04-24 08:45:00,1.5725,1.5727,1.57234,1.57269,374500001.0
2006-04-24 08:46:00,1.5725,1.57274,1.5725,1.57273,327499995.0
2006-04-24 08:47:00,1.57271,1.57275,1.57223,1.57225,212899999.0
2006-04-24 08:48:00,1.57221,1.57221,1.57185,1.57209,146800000.0
2006-04-24 08:49:00,1.57196,1.57223,1.57196,1.57216,353200000.0
2006-04-24 08:50:00,1.57217,1.57225,1.57201,1.57225,353799998.0
2006-04-24 08:51:00,1.5721,1.57219,1.57197,1.57206,199000001.0
2006-04-24 08:52:00,1.57219,1.57235,1.57218,1.57219,191599995.0
2006-04-24 08:53:00,1.57231,1.57256,1.57229,1.57246,170599999.0
2006-04-24 08:54:00,1.57231,1.57257,1.57231,1.57245,242900000.0
2006-04-24 08:55:00,1.57244,1.5726,1.57244,1.5726,213300000.0
2006-04-24 08:56:00,1.57241,1.57257,1.57227,1.57249,398400004.0
2006-04-24 08:57:00,1.57256,1.57269,1.57233,1.57265,389500001.0
2006-04-24 08:58:00,1.57253,1.57279,1.57253,1.57266,343900000.0
2006-04-24 08:59:00,1.57264,1.5728,1.57245,1.57258,228900000.0
2006-04-24 09:00:00,1.57252,1.57274,1.57252,1.57264,118099999.0
2006-04-24 09:01:00,1.5726,1.57261,1.57245,1.57253,389800007.0
2006-04-24 09:02:00,1.57247,1.57259,1.57247,1.57253,192199998.0
2006-04-24 09:03:00,1.57237,1.57251,1.57233,1.57233,358399999.0
2006-04-24 09:04:00,1.5723,1.57255,1.5723,1.57255,200300003.0
2006-04-24 09:05:00,1.57253,1.57253,1.57231,1.57244,242700002.0
2006-04-24 09:06:00,1.5725,1.5725,1.5723,1.5723,129200002.0
2006-04-24 09:07:00,1.5725,1.5725,1.5723,1.57237,183300001.0
2006-04-24 09:08:00,1.5724,1.5725,1.5724,1.5725,26400000.0
2006-04-24 09:09:00,1.57246,1.57261,1.57241,1.57247,217299998.0
2006-04-24 09:10:00,1.57256,1.57266,1.57249,1.57266,114300001.0
2006-04-24 09:11:00,1.57246,1.57271,1.57246,1.57258,395200000.0
2006-04-24 09:12:00,1.57242,1.57256,1.57238,1.57238,271100002.0
2006-04-24 09:13:00,1.57252,1.57252,1.57232,1.57248,278900000.0
2006-04-24 09:14:00,1.57247,1.57271,1.57237,1.57271,435900006.0
2006-04-24 09:15:00,1.57273,1.57282,1.57259,1.57264,304499996.0
2006-04-24 09:16:00,1.57295,1.57316,1.5729,1.57311,269000004.0
2006-04-24 09:17:00,1.57298,1.57312,1.57293,1.57312,233000000.0
2006-04-24 09:18:00,1.57318,1.57325,1.57303,1.57325,250500003.0
2006-04-24 09:19:00,1.57307,1.5732,1.57297,1.5732,400099999.0
2006-04-24 09:20:00,1.573,1.57334,1.573,1.57304,249100000.0
2006-04-24 09:21:00,1.57305,1.57327,1.57298,1.57317,383000006.0
2006-04-24 09:22:00,1.5731,1.57328,1.57309,1.57322,409200001.0
2006-04-24 09:23:00,1.57311,1.57317,1.57295,1.57303,346899997.0
2006-04-24 09:24:00,1.57313,1.57317,1.57296,1.57305,281300001.0
2006-04-24 09:25:00,1.57303,1.57309,1.57288,1.57293,414200001.0
2006-04-24 09:26:00,1.57295,1.57308,1.57291,1.57308,186900000.0
2006-04-24 09:27:00,1.57307,1.57316,1.57284,1.5731,249500001.0
2006-04-24 09:28:00,1.57311,1.57327,1.57298,1.57311,255399997.0
2006-04-24 09:29:00,1.57305,1.57328,1.57305,1.57316,209800001.0
2006-04-24 09:30:00,1.57317,1.57324,1.57304,1.57319,432199995.0
2006-04-24 09:31:00,1.57317,1.57325,1.57306,1.57306,229399999.0
2006-04-24 09:32:00,1.57303,1.57322,1.573,1.57319,165500001.0
2006-04-24 09:33:00,1.57325,1.57325,1.57305,1.5731,233499998.0
2006-04-24 09:34:00,1.57324,1.57324,1.57309,1.57309,131599997.0
2006-04-24 09:35:00,1.57325,1.57327,1.57314,1.57321,257499997.0
2006-04-24 09:36:00,1.573,1.57326,1.573,1.57312,261299996.0
2006-04-24 09:37:00,1.57323,1.57329,1.57316,1.57324,131699999.0
2006-04-24 09:38:00,1.57325,1.57334,1.5731,1.57325,284300006.0
2006-04-24 09:39:00,1.57321,1.57328,1.57308,1.57317,178900003.0
2006-04-24 09:40:00,1.57303,1.57318,1.57292,1.57292,320400000.0
2006-04-24 09:41:00,1.57318,1.57335,1.57313,1.57333,232199999.0
2006-04-24 09:42:00,1.57346,1.57355,1.57328,1.57337,257999997.0
2006-04-24 09:43:00,1.57338,1.57345,1.57324,1.57328,343400006.0
2006-04-24 09:44:00,1.57315,1.57329,1.57302,1.57317,272300001.0
2006-04-24 09:45:00,1.57318,1.57333,1.57313,1.57322,606000001.0
2006-04-24 09:46:00,1.57312,1.57328,1.57307,1.57325,214899999.0
2006-04-24 09:47:00,1.57316,1.5733,1.57314,1.57325,355799997.0
2006-04-24 09:48:00,1.57326,1.57332,1.57307,1.57322,316700000.0
2006-04-24 09:49:00,1.5732,1.57332,1.57313,1.57323,233300001.0
2006-04-24 09:50:00,1.57326,1.57337,1.57309,1.57337,342200003.0
2006-04-24 09:51:00,1.57338,1.57345,1.57322,1.57331,272100001.0
2006-04-24 09:52:00,1.57332,1.57332,1.57305,1.5731,352199995.0
2006-04-24 09:53:00,1.57306,1.57331,1.57299,1.57331,180200000.0
2006-04-24 09:54:00,1.57334,1.57335,1.57293,1.57293,414299999.0
2006-04-24 09:55:00,1.57307,1.57309,1.57277,1.57302,397400002.0
2006-04-24 09:56:00,1.57288,1.57304,1.57288,1.57304,176600001.0
2006-04-24 09:57:00,1.57306,1.57312,1.57293,1.57303,257300002.0
2006-04-24 09:58:00,1.573,1.57308,1.57293,1.57297,186799998.0
2006-04-24 09:59:00,1.57276,1.57306,1.57274,1.57287,368400004.0
2006-04-24 10:00:00,1.57289,1.57309,1.57287,1.57301,330100003.0
2006-04-24 10:01:00,1.57296,1.57314,1.57283,1.57307,276700001.0
2006-04-24 10:02:00,1.57278,1.57302,1.5727,1.57288,378599998.0
2006-04-24 10:03:00,1.57277,1.57294,1.57271,1.57272,337999998.0
2006-04-24 10:04:00,1.57296,1.57296,1.57283,1.57283,295700003.0
2006-04-24 10:05:00,1.5727,1.57298,1.57267,1.5729,271100003.0
2006-04-24 10:06:00,1.57282,1.57293,1.57271,1.57281,300599998.0
2006-04-24 10:07:00,1.57275,1.57286,1.57253,1.5727,285799997.0
2006-04-24 10:08:00,1.5726,1.5726,1.57234,1.57245,525600004.0
2006-04-24 10:09:00,1.57239,1.57253,1.57223,1.57235,342200002.0
2006-04-24 10:10:00,1.5723,1.57247,1.57228,1.57239,318499995.0
2006-04-24 10:11:00,1.57236,1.57257,1.57236,1.57247,164700001.0
2006-04-24 10:12:00,1.57246,1.57251,1.57225,1.57225,355699999.0
2006-04-24 10:13:00,1.57239,1.57239,1.57224,1.57224,88100001.0
2006-04-24 10:14:00,1.57219,1.57228,1.57196,1.57223,150600002.0
2006-04-24 10:15:00,1.57229,1.57233,1.57217,1.57217,211700000.0
2006-04-24 10:16:00,1.57231,1.57243,1.5722,1.57238,346499998.0
2006-04-24 10:17:00,1.57243,1.57253,1.57225,1.57225,378899998.0
2006-04-24 10:18:00,1.57233,1.5724,1.5721,1.57228,282800000.0
2006-04-24 10:19:00,1.57216,1.57236,1.57215,1.57236,154999999.0
2006-04-24 10:20:00,1.57234,1.57251,1.5722,1.5724,295700000.0
2006-04-24 10:21:00,1.57228,1.57233,1.57214,1.57216,260799997.0
2006-04-24 10:22:00,1.57228,1.57245,1.57218,1.5724,392399997.0
2006-04-24 10:23:00,1.57237,1.57247,1.57229,1.57245,185700002.0
2006-04-24 10:24:00,1.57243,1.57243,1.57217,1.5723,268599995.0
2006-04-24 10:25:00,1.57228,1.57246,1.57208,1.57227,561699998.0
2006-04-24 10:26:00,1.57226,1.57256,1.57226,1.57229,347699998.0
2006-04-24 10:27:00,1.57224,1.57242,1.57218,1.57235,272799999.0
2006-04-24 10:28:00,1.57228,1.57235,1.5722,1.57235,313400004.0
2006-04-24 10:29:00,1.57224,1.57243,1.57224,1.57228,237799999.0
2006-04-24 10:30:00,1.57222,1.57235,1.57213,1.57226,199900001.0
2006-04-24 10:31:00,1.57213,1.57233,1.57203,1.57225,294400001.0
2006-04-24 10:32:00,1.57216,1.57238,1.5721,1.57226,276699999.0
2006-04-24 10:33:00,1.57237,1.57242,1.57217,1.57222,266899999.0
2006-04-24 10:34:00,1.5722,1.57235,1.57208,1.57218,347600002.0
2006-04-24 10:35:00,1.57213,1.57231,1.57208,1.57208,353099999.0
2006-04-24 10:36:00,1.57214,1.57228,1.57214,1.57221,360300003.0
2006-04-24 10:37:00,1.5722,1.57226,1.57204,1.57209,324999998.0
2006-04-24 10:38:00,1.57222,1.5723,1.57207,1.57214,177500002.0
2006-04-24 10:39:00,1.57223,1.57226,1.57212,1.5722,328399994.0
2006-04-24 10:40:00,1.572,1.57227,1.57199,1.57227,299699999.0
2006-04-24 10:41:00,1.57208,1.57223,1.57199,1.57215,380699999.0
2006-04-24 10:42:00,1.57202,1.57223,1.57202,1.57223,145600001.0
2006-04-24 10:43:00,1.5722,1.57229,1.5718,1.57222,554399996.0
2006-04-24 10:44:00,1.57218,1.57218,1.57194,1.572,273000002.0
2006-04-24 10:45:00,1.57206,1.57206,1.57197,1.57197,158100002.0
2006-04-24 10:46:00,1.57182,1.57192,1.57171,1.57184,312799999.0
2006-04-24 10:47:00,1.57197,1.57206,1.57187,1.57187,258400007.0
2006-04-24 10:48:00,1.57198,1.57214,1.57195,1.57201,317100000.0
2006-04-24 10:49:00,1.57199,1.57216,1.57198,1.57207,361399994.0
2006-04-24 10:50:00,1.57188,1.57209,1.57188,1.572,234099998.0
2006-04-24 10:51:00,1.57188,1.57203,1.5717,1.57191,491799999.0
2006-04-24 10:52:00,1.57188,1.57202,1.57177,1.5718,98300001.0
2006-04-24 10:53:00,1.57179,1.57196,1.57175,1.5719,245199999.0
2006-04-24 10:54:00,1.57183,1.57189,1.57173,1.57173,355000001.0
2006-04-24 10:55:00,1.57182,1.57203,1.5717,1.57178,392300002.0
2006-04-24 10:56:00,1.57185,1.572,1.57174,1.57185,306499999.0
2006-04-24 10:57:00,1.57185,1.57193,1.57169,1.57188,369299998.0
2006-04-24 10:58:00,1.5718,1.57187,1.57168,1.57176,261600004.0
2006-04-24 10:59:00,1.5718,1.5718,1.57157,1.57158,215300004.0
2006-04-24 11:00:00,1.57173,1.57187,1.57159,1.57172,274900004.0
2006-04-24 11:01:00,1.57168,1.57176,1.57148,1.57162,416199999.0
2006-04-24 11:02:00,1.57162,1.57168,1.5715,1.57157,298399998.0
2006-04-24 11:03:00,1.57143,1.57155,1.57138,1.57151,333799999.0
2006-04-24 11:04:00,1.5715,1.5716,1.57119,1.57145,244300001.0
2006-04-24 11:05:00,1.5715,1.57169,1.5715,1.57169,229099997.0
2006-04-24 11:06:00,1.57167,1.57173,1.57167,1.57173,95100001.0
2006-04-24 11:07:00,1.57163,1.57163,1.57142,1.57142,133400000.0
2006-04-24 11:08:00,1.57139,1.57151,1.57134,1.57134,180600001.0
2006-04-24 11:09:00,1.57128,1.57148,1.57122,1.57148,210200000.0
2006-04-24 11:10:00,1.57147,1.57151,1.57135,1.57135,357900003.0
2006-04-24 11:11:00,1.5715,1.57155,1.57133,1.57142,290899999.0
2006-04-24 11:12:00,1.57152,1.57162,1.5714,1.57143,348399996.0
2006-04-24 11:13:00,1.57149,1.57165,1.57149,1.57161,223499999.0
2006-04-24 11:14:00,1.5714,1.57159,1.5714,1.57157,389100002.0
2006-04-24 11:15:00,1.57143,1.57162,1.5714,1.57162,333800001.0
2006-04-24 11:16:00,1.57152,1.57159,1.57137,1.57155,333200003.0
2006-04-24 11:17:00,1.57138,1.57163,1.57138,1.57155,278800000.0
2006-04-24 11:18:00,1.57146,1.57162,1.57146,1.5716,167799998.0
2006-04-24 11:19:00,1.57145,1.5716,1.57141,1.5716,284299998.0
2006-04-24 11:20:00,1.57152,1.57163,1.57144,1.57155,281099999.0
2006-04-24 11:21:00,1.57155,1.5716,1.57145,1.5716,336799996.0
2006-04-24 11:22:00,1.5714,1.5716,1.57136,1.57154,148200000.0
2006-04-24 11:23:00,1.5716,1.57169,1.57142,1.57142,223999999.0
2006-04-24 11:24:00,1.57154,1.57165,1.57139,1.5715,320199999.0
2006-04-24 11:25:00,1.57148,1.57167,1.57137,1.57164,187799999.0
2006-04-24 11:26:00,1.57161,1.57167,1.57146,1.57157,234099999.0
2006-04-24 11:27:00,1.57145,1.5716,1.57144,1.5716,351500002.0
2006-04-24 11:28:00,1.57144,1.57167,1.57144,1.57157,109600000.0
2006-04-24 11:29:00,1.57158,1.57164,1.57147,1.57149,299800003.0
2006-04-24 11:30:00,1.57152,1.57164,1.57139,1.57157,388099996.0
2006-04-24 11:31:00,1.57158,1.57166,1.57148,1.57151,174200000.0
2006-04-24 11:32:00,1.57152,1.57167,1.57141,1.57167,419599997.0
2006-04-24 11:33:00,1.5717,1.57176,1.57154,1.57159,333999998.0
2006-04-24 11:34:00,1.57145,1.57162,1.57139,1.5716,398799997.0
2006-04-24 11:35:00,1.57152,1.57167,1.57143,1.5716,268899999.0
2006-04-24 11:36:00,1.57163,1.57172,1.5715,1.57165,214399999.0
2006-04-24 11:37:00,1.57145,1.57161,1.57144,1.57154,286300004.0
2006-04-24 11:38:00,1.57162,1.57166,1.57151,1.57159,201899999.0
2006-04-24 11:39:00,1.57162,1.57169,1.57152,1.57155,275900003.0
2006-04-24 11:40:00,1.57146,1.5717,1.57146,1.57164,317800007.0
2006-04-24 11:41:00,1.57147,1.57163,1.57134,1.5716,453200002.0
2006-04-24 11:42:00,1.57152,1.57167,1.57138,1.57159,208099999.0
2006-04-24 11:43:00,1.5715,1.57168,1.57146,1.57158,303000001.0
2006-04-24 11:44:00,1.57148,1.57163,1.57142,1.57163,280100000.0
2006-04-24 11:45:00,1.57155,1.57173,1.57152,1.57165,426500000.0
2006-04-24 11:46:00,1.57167,1.57176,1.57157,1.5717,105900000.0
2006-04-24 11:47:00,1.57158,1.57185,1.57158,1.57179,273199998.0
2006-04-24 11:48:00,1.5716,1.57173,1.57146,1.57169,264500000.0
2006-04-24 11:49:00,1.57167,1.57183,1.57149,1.57161,249699997.0
2006-04-24 11:50:00,1.57174,1.57188,1.57172,1.57179,338400002.0
2006-04-24 11:51:00,1.57168,1.57183,1.57157,1.57179,302300002.0
2006-04-24 11:52:00,1.57161,1.57185,1.57161,1.57185,346100006.0
2006-04-24 11:53:00,1.57184,1.57193,1.57173,1.57186,240400000.0
2006-04-24 11:54:00,1.57194,1.57194,1.57167,1.57167,339300000.0
2006-04-24 11:55:00,1.57165,1.57198,1.57165,1.57192,350899999.0
2006-04-24 11:56:00,1.57176,1.57198,1.57174,1.57198,296299999.0
2006-04-24 11:57:00,1.57187,1.57194,1.57174,1.5718,332299996.0
2006-04-24 11:58:00,1.57193,1.57195,1.57171,1.5718,322699999.0
2006-04-24 11:59:00,1.57189,1.57215,1.57183,1.57203,360200000.0
2006-04-24 12:00:00,1.57209,1.57216,1.57189,1.57204,392400003.0
2006-04-24 12:01:00,1.57201,1.57205,1.5718,1.5718,481099999.0
2006-04-24 12:02:00,1.57197,1.57206,1.57187,1.572,404600000.0
2006-04-24 12:03:00,1.57196,1.57211,1.57183,1.57211,291000000.0
2006-04-24 12:04:00,1.57214,1.57214,1.57202,1.57202,130099998.0
2006-04-24 12:05:00,1.57211,1.57218,1.57196,1.57208,152200002.0
2006-04-24 12:06:00,1.57213,1.57213,1.57178,1.57192,275099999.0
2006-04-24 12:07:00,1.57206,1.57215,1.5719,1.5719,224400001.0
2006-04-24 12:08:00,1.57207,1.57207,1.57186,1.57188,235000004.0
2006-04-24 12:09:00,1.57212,1.57213,1.57193,1.57193,231899999.0
2006-04-24 12:10:00,1.57195,1.57202,1.57173,1.5719,198799999.0
2006-04-24 12:11:00,1.57197,1.57202,1.57172,1.57187,343099996.0
2006-04-24 12:12:00,1.57201,1.57208,1.57187,1.57187,409600005.0
2006-04-24 12:13:00,1.57207,1.57212,1.57193,1.57207,202300000.0
2006-04-24 12:14:00,1.57206,1.57209,1.57195,1.57195,257199999.0
2006-04-24 12:15:00,1.57216,1.57225,1.5721,1.57217,392699997.0
2006-04-24 12:16:00,1.57194,1.57221,1.57194,1.57217,261300002.0
2006-04-24 12:17:00,1.57223,1.57225,1.57207,1.57218,193500002.0
2006-04-24 12:18:00,1.57217,1.57219,1.57199,1.57199,219900001.0
2006-04-24 12:19:00,1.57203,1.57225,1.57199,1.57215,282000001.0
2006-04-24 12:20:00,1.57207,1.57223,1.57207,1.57213,229900001.0
2006-04-24 12:21:00,1.57223,1.57228,1.57204,1.57228,314000006.0
2006-04-24 12:22:00,1.57224,1.57227,1.57203,1.57218,348800001.0
2006-04-24 12:23:00,1.57208,1.57218,1.57188,1.57203,188500001.0
2006-04-24 12:24:00,1.572,1.57219,1.57199,1.57219,206700000.0
2006-04-24 12:25:00,1.57221,1.57225,1.572,1.572,321100002.0
2006-04-24 12:26:00,1.57206,1.57218,1.57197,1.57213,340700000.0
2006-04-24 12:27:00,1.57201,1.57214,1.57197,1.5721,267399998.0
2006-04-24 12:28:00,1.57201,1.57219,1.57185,1.57208,247799998.0
2006-04-24 12:29:00,1.57204,1.57217,1.5719,1.57203,276800005.0
2006-04-24 12:30:00,1.57204,1.5721,1.57185,1.57191,239700002.0
2006-04-24 12:31:00,1.57204,1.57212,1.57191,1.57212,429399998.0
2006-04-24 12:32:00,1.5721,1.5721,1.57187,1.57191,325599999.0
2006-04-24 12:33:00,1.57199,1.57212,1.57192,1.57212,217500000.0
2006-04-24 12:34:00,1.57191,1.57202,1.57189,1.57198,107700001.0
2006-04-24 12:35:00,1.57204,1.57204,1.57192,1.57192,71900001.0
2006-04-24 12:36:00,1.57197,1.57212,1.57194,1.57198,466399996.0
2006-04-24 12:37:00,1.57205,1.5721,1.57192,1.57199,270199999.0
2006-04-24 12:38:00,1.57198,1.57217,1.57197,1.57208,374700001.0
2006-04-24 12:39:00,1.57197,1.57212,1.57196,1.57206,186500003.0
2006-04-24 12:40:00,1.57196,1.57217,1.5719,1.57205,370800007.0
2006-04-24 12:41:00,1.57199,1.57218,1.5719,1.57204,256699999.0
2006-04-24 12:42:00,1.57199,1.57213,1.57195,1.57207,302599999.0
2006-04-24 12:43:00,1.572,1.57212,1.57193,1.57207,200400003.0
2006-04-24 12:44:00,1.57206,1.57206,1.57174,1.57196,241900000.0
2006-04-24 12:45:00,1.57178,1.57193,1.57168,1.57183,276300003.0
2006-04-24 12:46:00,1.57178,1.5719,1.57169,1.57187,292600004.0
2006-04-24 12:47:00,1.57179,1.5718,1.57158,1.57172,175499999.0
2006-04-24 12:48:00,1.57156,1.57183,1.57156,1.57183,266799997.0
2006-04-24 12:49:00,1.57172,1.57178,1.57169,1.57171,101700000.0
2006-04-24 12:50:00,1.57175,1.57184,1.57159,1.57159,329100002.0
2006-04-24 12:51:00,1.5718,1.57184,1.57169,1.57184,268600000.0
2006-04-24 12:52:00,1.57167,1.57189,1.57142,1.57167,519700005.0
2006-04-24 12:53:00,1.57173,1.57177,1.57143,1.57168,292800001.0
2006-04-24 12:54:00,1.57175,1.57184,1.57168,1.57174,229200001.0
2006-04-24 12:55:00,1.57184,1.57187,1.57168,1.57173,297199997.0
2006-04-24 12:56:00,1.5716,1.57189,1.5716,1.57189,417500000.0
2006-04-24 12:57:00,1.57169,1.57186,1.57169,1.57186,391799997.0
2006-04-24 12:58:00,1.57179,1.57186,1.57162,1.57167,294600001.0
2006-04-24 12:59:00,1.57167,1.57199,1.57167,1.57192,244300000.0
2006-04-24 13:00:00,1.57192,1.572,1.57177,1.57181,384400002.0
2006-04-24 13:01:00,1.57194,1.57202,1.57179,1.57179,206100002.0
2006-04-24 13:02:00,1.5718,1.57187,1.57162,1.57175,252399995.0
2006-04-24 13:03:00,1.57164,1.57183,1.57164,1.57176,274000000.0
2006-04-24 13:04:00,1.5717,1.57175,1.57148,1.57168,159200001.0
2006-04-24 13:05:00,1.57177,1.57177,1.57159,1.57175,372099995.0
2006-04-24 13:06:00,1.5715,1.57178,1.5715,1.57174,325800001.0
2006-04-24 13:07:00,1.57162,1.57175,1.5715,1.57164,292199998.0
2006-04-24 13:08:00,1.57166,1.57168,1.57145,1.57157,200799998.0
2006-04-24 13:09:00,1.57141,1.57167,1.57138,1.57155,277100000.0
2006-04-24 13:10:00,1.57152,1.57167,1.57136,1.57136,209300000.0
2006-04-24 13:11:00,1.57133,1.57138,1.57113,1.57122,284900004.0
2006-04-24 13:12:00,1.57125,1.5714,1.57115,1.5714,234599998.0
2006-04-24 13:13:00,1.57141,1.57142,1.57123,1.57137,270000003.0
2006-04-24 13:14:00,1.57138,1.57141,1.57125,1.57129,343700000.0
2006-04-24 13:15:00,1.5713,1.57143,1.57123,1.57131,321700000.0
2006-04-24 13:16:00,1.57135,1.57135,1.57111,1.57114,96800000.0
2006-04-24 13:17:00,1.57127,1.57135,1.57117,1.57119,287300004.0
2006-04-24 13:18:00,1.57112,1.57127,1.57096,1.57099,420000007.0
2006-04-24 13:19:00,1.57114,1.57129,1.57097,1.57126,475800000.0
2006-04-24 13:20:00,1.57115,1.57123,1.57106,1.57115,229599997.0
2006-04-24 13:21:00,1.5712,1.57121,1.57102,1.57116,280500003.0
2006-04-24 13:22:00,1.5712,1.5713,1.57109,1.57117,381200002.0
2006-04-24 13:23:00,1.57108,1.57118,1.57088,1.57105,188999996.0
2006-04-24 13:24:00,1.5711,1.57122,1.57097,1.57112,427000001.0
2006-04-24 13:25:00,1.57131,1.57153,1.57112,1.57136,488099996.0
2006-04-24 13:26:00,1.57131,1.57155,1.57121,1.57121,350200003.0
2006-04-24 13:27:00,1.57145,1.57154,1.57133,1.57141,281600000.0
2006-04-24 13:28:00,1.57139,1.57162,1.57139,1.57157,198900000.0
2006-04-24 13:29:00,1.5714,1.57164,1.5714,1.57158,301200003.0
2006-04-24 13:30:00,1.57152,1.57161,1.57143,1.57153,361900003.0
2006-04-24 13:31:00,1.57156,1.57156,1.57136,1.5714,245999999.0
2006-04-24 13:32:00,1.57155,1.57164,1.57145,1.57145,340600001.0
2006-04-24 13:33:00,1.57144,1.5716,1.57143,1.57145,193700000.0
2006-04-24 13:34:00,1.5716,1.5716,1.57135,1.57143,150700001.0
2006-04-24 13:35:00,1.57148,1.57164,1.57145,1.5716,238800004.0
2006-04-24 13:36:00,1.57168,1.57168,1.57145,1.57155,234099997.0
2006-04-24 13:37:00,1.57147,1.57165,1.57147,1.5716,235700001.0
2006-04-24 13:38:00,1.57169,1.5717,1.57144,1.57169,369499998.0
2006-04-24 13:39:00,1.57159,1.57172,1.57147,1.57147,378600002.0
2006-04-24 13:40:00,1.57159,1.57169,1.57144,1.5716,343199998.0
2006-04-24 13:41:00,1.57138,1.57154,1.57122,1.57136,85500003.0
2006-04-24 13:42:00,1.57146,1.57146,1.57104,1.5712,323899999.0
2006-04-24 13:43:00,1.5711,1.57126,1.57099,1.57114,389899999.0
2006-04-24 13:44:00,1.57114,1.57118,1.57095,1.57106,239000000.0
2006-04-24 13:45:00,1.57098,1.57113,1.57098,1.57113,62799998.0
2006-04-24 13:46:00,1.57111,1.5712,1.57098,1.5712,222799997.0
2006-04-24 13:47:00,1.57102,1.57121,1.57084,1.57102,317799998.0
2006-04-24 13:48:00,1.57105,1.57117,1.57088,1.5711,490900002.0
2006-04-24 13:49:00,1.57117,1.57129,1.57114,1.5712,305999999.0
2006-04-24 13:50:00,1.57117,1.57128,1.57108,1.5711,389799996.0
2006-04-24 13:51:00,1.57097,1.57125,1.57096,1.5712,374500001.0
2006-04-24 13:52:00,1.57112,1.57123,1.57112,1.57123,42400000.0
2006-04-24 13:53:00,1.57127,1.57133,1.57114,1.57124,185200002.0
2006-04-24 13:54:00,1.57118,1.57126,1.57094,1.57123,398400001.0
2006-04-24 13:55:00,1.57123,1.57123,1.57102,1.57108,297100002.0
2006-04-24 13:56:00,1.57113,1.57125,1.57096,1.57125,252300000.0
2006-04-24 13:57:00,1.57124,1.57127,1.57104,1.57104,272099997.0
2006-04-24 13:58:00,1.57104,1.57125,1.57103,1.57124,197300001.0
2006-04-24 13:59:00,1.57119,1.57138,1.57105,1.57131,110000000.0
2006-04-24 14:00:00,1.5714,1.5714,1.57122,1.57128,263999998.0
2006-04-24 14:01:00,1.57119,1.57144,1.57115,1.5713,323399999.0
2006-04-24 14:02:00,1.57142,1.57151,1.57133,1.57138,396800004.0
2006-04-24 14:03:00,1.57118,1.57144,1.57097,1.57128,341399993.0
2006-04-24 14:04:00,1.57143,1.57148,1.57124,1.57129,291100002.0
2006-04-24 14:05:00,1.57125,1.57143,1.57125,1.57137,211199999.0
2006-04-24 14:06:00,1.57131,1.57141,1.57115,1.57137,343699995.0
2006-04-24 14:07:00,1.57121,1.57133,1.57109,1.57126,320600001.0
2006-04-24 14:08:00,1.57124,1.57134,1.57113,1.57113,297100005.0
2006-04-24 14:09:00,1.57124,1.57139,1.57118,1.57127,198299999.0
2006-04-24 14:10:00,1.57116,1.57128,1.57106,1.57116,314700003.0
2006-04-24 14:11:00,1.57123,1.57133,1.57113,1.57114,311799998.0
2006-04-24 14:12:00,1.57107,1.57127,1.57106,1.57114,338299999.0
2006-04-24 14:13:00,1.57123,1.57126,1.57098,1.57122,340300003.0
2006-04-24 14:14:00,1.57118,1.57118,1.57094,1.57097,210200000.0
2006-04-24 14:15:00,1.57078,1.57119,1.57078,1.571,239200002.0
2006-04-24 14:16:00,1.57089,1.57106,1.57089,1.57106,228700001.0
2006-04-24 14:17:00,1.57096,1.57112,1.5709,1.57112,302000004.0
2006-04-24 14:18:00,1.57101,1.57117,1.57092,1.571,235700002.0
2006-04-24 14:19:00,1.57103,1.57107,1.5709,1.57096,404500001.0
2006-04-24 14:20:00,1.57101,1.57124,1.57096,1.57117,388899998.0
2006-04-24 14:21:00,1.57103,1.57117,1.57095,1.57096,269699998.0
2006-04-24 14:22:00,1.57097,1.57112,1.57092,1.57099,466800000.0
2006-04-24 14:23:00,1.5711,1.5711,1.57089,1.57089,335700002.0
2006-04-24 14:24:00,1.57099,1.57107,1.57084,1.57096,125699999.0
2006-04-24 14:25:00,1.57089,1.57106,1.57084,1.57097,310399999.0
2006-04-24 14:26:00,1.57086,1.57111,1.57083,1.57105,251700005.0
2006-04-24 14:27:00,1.57091,1.57111,1.57081,1.57109,342800002.0
2006-04-24 14:28:00,1.57095,1.57101,1.57079,1.57087,430000000.0
2006-04-24 14:29:00,1.57106,1.57111,1.57086,1.57105,495800006.0
2006-04-24 14:30:00,1.57113,1.57122,1.57099,1.57099,391900001.0
2006-04-24 14:31:00,1.57098,1.57106,1.57076,1.57093,234200002.0
2006-04-24 14:32:00,1.57104,1.57115,1.57092,1.57107,402999996.0
2006-04-24 14:33:00,1.57097,1.57114,1.57097,1.5711,226500000.0
2006-04-24 14:34:00,1.57079,1.57094,1.57047,1.57051,62600000.0
2006-04-24 14:35:00,1.5707,1.57082,1.57047,1.57047,562100002.0
2006-04-24 14:36:00,1.57074,1.5711,1.57074,1.5711,144900000.0
2006-04-24 14:37:00,1.57073,1.57073,1.56944,1.5703,309199998.0
2006-04-24 14:38:00,1.57087,1.57094,1.57064,1.57088,162399999.0
2006-04-24 14:39:00,1.57087,1.57087,1.5707,1.5707,248399999.0
2006-04-24 14:40:00,1.57065,1.57082,1.57056,1.5707,249600002.0
2006-04-24 14:41:00,1.57072,1.57077,1.57064,1.57076,132200001.0
2006-04-24 14:42:00,1.57083,1.5709,1.57065,1.5709,408500003.0
2006-04-24 14:43:00,1.57075,1.57097,1.57068,1.57097,335399999.0
2006-04-24 14:44:00,1.57083,1.57098,1.57081,1.57086,208400002.0
2006-04-24 14:45:00,1.57085,1.57116,1.57085,1.571,313299999.0
2006-04-24 14:46:00,1.57108,1.57118,1.57095,1.57099,311299999.0
2006-04-24 14:47:00,1.57091,1.57112,1.57089,1.57112,133000000.0
2006-04-24 14:48:00,1.57091,1.57115,1.57091,1.57101,325200001.0
2006-04-24 14:49:00,1.57097,1.57109,1.57081,1.57091,243399999.0
2006-04-24 14:50:00,1.57095,1.57105,1.57072,1.57092,165800000.0
2006-04-24 14:51:00,1.57077,1.57089,1.57062,1.57076,238899999.0
2006-04-24 14:52:00,1.5707,1.57077,1.57064,1.57073,251600002.0
2006-04-24 14:53:00,1.57055,1.57075,1.57049,1.57068,257699997.0
2006-04-24 14:54:00,1.57081,1.57081,1.57054,1.57072,279399998.0
2006-04-24 14:55:00,1.57058,1.57078,1.57058,1.57062,331100004.0
2006-04-24 14:56:00,1.5707,1.57076,1.57054,1.57054,265200001.0
2006-04-24 14:57:00,1.57057,1.57065,1.57045,1.57047,414400001.0
2006-04-24 14:58:00,1.57052,1.5707,1.57044,1.57065,265700004.0
2006-04-24 14:59:00,1.57063,1.57069,1.57043,1.57053,297999999.0
2006-04-24 15:00:00,1.5707,1.5707,1.57058,1.57067,344599999.0
2006-04-24 15:01:00,1.57061,1.57074,1.5705,1.57068,416700003.0
2006-04-24 15:02:00,1.57075,1.57075,1.57054,1.57054,180800001.0
2006-04-24 15:03:00,1.57052,1.57062,1.57045,1.57055,295199996.0
2006-04-24 15:04:00,1.57055,1.57055,1.57037,1.57045,234200003.0
2006-04-24 15:05:00,1.57054,1.57062,1.57034,1.57052,248700006.0
2006-04-24 15:06:00,1.57046,1.57056,1.5703,1.57052,258400001.0
2006-04-24 15:07:00,1.57038,1.57066,1.57038,1.57056,413499999.0
2006-04-24 15:08:00,1.57041,1.57058,1.5703,1.57055,357900000.0
2006-04-24 15:09:00,1.57059,1.57059,1.57029,1.57051,273100004.0
2006-04-24 15:10:00,1.57046,1.57068,1.57027,1.57044,391800005.0
2006-04-24 15:11:00,1.57075,1.57075,1.5706,1.57066,166200000.0
2006-04-24 15:12:00,1.57073,1.57073,1.57056,1.57056,172399998.0
2006-04-24 15:13:00,1.57067,1.57077,1.5706,1.57065,270300003.0
2006-04-24 15:14:00,1.57059,1.57074,1.57054,1.57074,318899999.0
2006-04-24 15:15:00,1.57059,1.57077,1.57052,1.57065,340399998.0
2006-04-24 15:16:00,1.57066,1.57077,1.57053,1.57064,270400003.0
2006-04-24 15:17:00,1.57082,1.57083,1.57064,1.57075,179000000.0
2006-04-24 15:18:00,1.57066,1.57077,1.57041,1.57056,227700000.0
2006-04-24 15:19:00,1.57068,1.57082,1.57058,1.57082,216300000.0
2006-04-24 15:20:00,1.57083,1.571,1.57066,1.571,327399999.0
2006-04-24 15:21:00,1.57095,1.57107,1.57082,1.57088,206300003.0
2006-04-24 15:22:00,1.57094,1.57094,1.57077,1.57077,84700000.0
2006-04-24 15:23:00,1.57079,1.57101,1.57068,1.57085,324100000.0
2006-04-24 15:24:00,1.57084,1.57099,1.57079,1.57097,301600001.0
2006-04-24 15:25:00,1.57107,1.57107,1.57086,1.57089,226200002.0
2006-04-24 15:26:00,1.57104,1.57104,1.57089,1.57091,124499999.0
2006-04-24 15:27:00,1.57101,1.57108,1.57095,1.57102,151000002.0
2006-04-24 15:28:00,1.57085,1.57109,1.57083,1.57095,335000000.0
2006-04-24 15:29:00,1.57106,1.57115,1.57088,1.57103,395799999.0
2006-04-24 15:30:00,1.57082,1.57104,1.57074,1.57081,277799997.0
2006-04-24 15:31:00,1.57097,1.57113,1.5708,1.57113,360100003.0
2006-04-24 15:32:00,1.57115,1.57117,1.57097,1.571,321000003.0
2006-04-24 15:33:00,1.57104,1.57112,1.57087,1.57109,368499996.0
2006-04-24 15:34:00,1.57113,1.57118,1.57091,1.57091,209100003.0
2006-04-24 15:35:00,1.57118,1.57118,1.57096,1.571,321599999.0
2006-04-24 15:36:00,1.57109,1.57121,1.571,1.57111,444300004.0
2006-04-24 15:37:00,1.57115,1.57131,1.57109,1.57109,303999999.0
2006-04-24 15:38:00,1.57137,1.57158,1.57133,1.57136,233300000.0
2006-04-24 15:39:00,1.57153,1.57165,1.57147,1.57152,425200002.0
2006-04-24 15:40:00,1.57155,1.57179,1.57151,1.57173,350200000.0
2006-04-24 15:41:00,1.57185,1.57192,1.5717,1.5717,226399998.0
2006-04-24 15:42:00,1.5718,1.57181,1.5715,1.57155,362899995.0
2006-04-24 15:43:00,1.57154,1.57166,1.57145,1.57159,379299999.0
2006-04-24 15:44:00,1.57168,1.5717,1.5715,1.57157,292700001.0
2006-04-24 15:45:00,1.57144,1.57158,1.57131,1.57145,127800000.0
2006-04-24 15:46:00,1.57126,1.57151,1.57126,1.57135,350299998.0
2006-04-24 15:47:00,1.57135,1.57154,1.57128,1.5714,288400001.0
2006-04-24 15:48:00,1.57132,1.57152,1.57126,1.57128,379300007.0
2006-04-24 15:49:00,1.57113,1.5714,1.57113,1.5714,186899997.0
2006-04-24 15:50:00,1.57123,1.57135,1.57115,1.57135,365600007.0
2006-04-24 15:51:00,1.57125,1.57141,1.57116,1.57131,178699999.0
2006-04-24 15:52:00,1.57137,1.57143,1.57126,1.57128,506999998.0
2006-04-24 15:53:00,1.57143,1.57151,1.57132,1.57132,151500001.0
2006-04-24 15:54:00,1.57152,1.57156,1.57133,1.57149,306900001.0
2006-04-24 15:55:00,1.5714,1.57161,1.57137,1.57144,376999996.0
2006-04-24 15:56:00,1.57142,1.57159,1.57131,1.57149,394500004.0
2006-04-24 15:57:00,1.57128,1.57152,1.57128,1.57152,95199998.0
2006-04-24 15:58:00,1.57152,1.57166,1.57143,1.5715,265599999.0
2006-04-24 15:59:00,1.57159,1.57171,1.57149,1.57159,300200000.0
2006-04-24 16:00:00,1.57161,1.57184,1.57153,1.57184,203800001.0
2006-04-24 16:01:00,1.57157,1.57187,1.57157,1.57183,297000002.0
2006-04-24 16:02:00,1.57188,1.57197,1.57169,1.57183,292100000.0
2006-04-24 16:03:00,1.57175,1.572,1.5717,1.572,386299998.0
2006-04-24 16:04:00,1.57201,1.57202,1.5719,1.572,168700000.0
2006-04-24 16:05:00,1.57205,1.57214,1.57192,1.57198,295499998.0
2006-04-24 16:06:00,1.57196,1.572,1.5718,1.57192,445100001.0
2006-04-24 16:07:00,1.5717,1.57184,1.57154,1.57175,373500004.0
2006-04-24 16:08:00,1.57173,1.57179,1.57158,1.57165,300100004.0
2006-04-24 16:09:00,1.57163,1.5718,1.57155,1.57166,249799998.0
2006-04-24 16:10:00,1.57165,1.57165,1.57133,1.57148,181200001.0
2006-04-24 16:11:00,1.57151,1.57152,1.57129,1.57142,350700003.0
2006-04-24 16:12:00,1.57145,1.57153,1.57133,1.57144,178400001.0
2006-04-24 16:13:00,1.57126,1.57163,1.57126,1.57154,373000005.0
2006-04-24 16:14:00,1.57152,1.57162,1.57131,1.57153,299600002.0
2006-04-24 16:15:00,1.57121,1.57164,1.57121,1.57157,351500005.0
2006-04-24 16:16:00,1.57151,1.57168,1.57148,1.57163,367699997.0
2006-04-24 16:17:00,1.5716,1.5716,1.57138,1.57151,248300002.0
2006-04-24 16:18:00,1.5716,1.5717,1.57149,1.5717,159200001.0
2006-04-24 16:19:00,1.57163,1.57171,1.57149,1.57155,305999996.0
2006-04-24 16:20:00,1.57165,1.57171,1.57146,1.57165,362699999.0
2006-04-24 16:21:00,1.57165,1.57165,1.57134,1.57143,362499998.0
2006-04-24 16:22:00,1.57155,1.57157,1.57136,1.5714,378000005.0
2006-04-24 16:23:00,1.57142,1.57153,1.57138,1.57146,307100002.0
2006-04-24 16:24:00,1.57152,1.5717,1.57139,1.57149,426300001.0
2006-04-24 16:25:00,1.57156,1.57172,1.57148,1.57161,254199998.0
2006-04-24 16:26:00,1.57167,1.57171,1.57144,1.57159,178599999.0
2006-04-24 16:27:00,1.57157,1.57181,1.57157,1.57176,270899995.0
2006-04-24 16:28:00,1.5717,1.57178,1.57156,1.57162,221199999.0
2006-04-24 16:29:00,1.57175,1.57181,1.57162,1.57175,235600001.0
2006-04-24 16:30:00,1.57165,1.57183,1.57149,1.57172,258500001.0
2006-04-24 16:31:00,1.57177,1.57187,1.57161,1.57176,288299998.0
2006-04-24 16:32:00,1.57184,1.57188,1.5717,1.57178,93700000.0
2006-04-24 16:33:00,1.57173,1.57178,1.57155,1.57166,151799997.0
2006-04-24 16:34:00,1.5716,1.57175,1.57154,1.57163,236399996.0
2006-04-24 16:35:00,1.57179,1.5719,1.57177,1.57177,250100000.0
2006-04-24 16:36:00,1.57172,1.57195,1.57172,1.57172,187400001.0
2006-04-24 16:37:00,1.57174,1.57196,1.5717,1.5717,391700003.0
2006-04-24 16:38:00,1.57179,1.5718,1.57155,1.57173,346800002.0
2006-04-24 16:39:00,1.57177,1.57188,1.57164,1.5717,214900001.0
2006-04-24 16:40:00,1.57178,1.57187,1.57167,1.57176,367700004.0
2006-04-24 16:41:00,1.57169,1.57183,1.57162,1.57166,331600002.0
2006-04-24 16:42:00,1.57157,1.57186,1.57157,1.5718,452799999.0
2006-04-24 16:43:00,1.57181,1.57181,1.57138,1.57168,289300001.0
2006-04-24 16:44:00,1.5716,1.57181,1.5716,1.57175,247600003.0
2006-04-24 16:45:00,1.57177,1.57188,1.57166,1.57166,481100001.0
2006-04-24 16:46:00,1.57165,1.57178,1.57154,1.57178,208699998.0
2006-04-24 16:47:00,1.57172,1.57183,1.57156,1.57176,374900007.0
2006-04-24 16:48:00,1.57176,1.57187,1.57162,1.57173,453500005.0
2006-04-24 16:49:00,1.57186,1.57186,1.57175,1.57175,34700000.0
2006-04-24 16:50:00,1.57195,1.57196,1.57169,1.57172,205400001.0
2006-04-24 16:51:00,1.57166,1.57193,1.57164,1.57185,345700005.0
2006-04-24 16:52:00,1.57175,1.57188,1.5717,1.57175,214899999.0
2006-04-24 16:53:00,1.57165,1.5719,1.57161,1.5719,161400000.0
2006-04-24 16:54:00,1.57185,1.57206,1.57166,1.5719,363699999.0
2006-04-24 16:55:00,1.57212,1.57219,1.57197,1.57215,462800004.0
2006-04-24 16:56:00,1.57212,1.57221,1.57204,1.57212,321899995.0
2006-04-24 16:57:00,1.572,1.57217,1.57199,1.57211,372200006.0
2006-04-24 16:58:00,1.57192,1.57206,1.57176,1.57182,205200005.0
2006-04-24 16:59:00,1.572,1.57205,1.57181,1.57181,341099999.0
2006-04-24 17:00:00,1.57188,1.57195,1.5716,1.57181,340200006.0
2006-04-24 17:01:00,1.57182,1.57189,1.57167,1.57175,243899996.0
2006-04-24 17:02:00,1.57157,1.5718,1.57149,1.5718,218599997.0
2006-04-24 17:03:00,1.57183,1.57194,1.57166,1.57177,369300003.0
2006-04-24 17:04:00,1.57175,1.57195,1.57159,1.57179,321900001.0
2006-04-24 17:05:00,1.57184,1.57203,1.57182,1.57198,185900006.0
2006-04-24 17:06:00,1.57197,1.57207,1.57186,1.57192,224600000.0
2006-04-24 17:07:00,1.5719,1.57193,1.57171,1.57173,235300001.0
2006-04-24 17:08:00,1.57171,1.57193,1.57165,1.57193,479600005.0
2006-04-24 17:09:00,1.57183,1.57202,1.57177,1.57202,292600001.0
2006-04-24 17:10:00,1.57199,1.57205,1.57186,1.57205,331200001.0
2006-04-24 17:11:00,1.57201,1.57201,1.57167,1.57171,174600001.0
2006-04-24 17:12:00,1.5716,1.5718,1.57158,1.5718,352800002.0
2006-04-24 17:13:00,1.57166,1.57176,1.57145,1.57155,309800000.0
2006-04-24 17:14:00,1.57157,1.5716,1.57129,1.5716,258200000.0
2006-04-24 17:15:00,1.57168,1.57168,1.57139,1.57145,194099998.0
2006-04-24 17:16:00,1.57151,1.57164,1.57137,1.57141,341100003.0
2006-04-24 17:17:00,1.5713,1.57153,1.57129,1.57153,141999999.0
2006-04-24 17:18:00,1.57132,1.57151,1.57125,1.57142,288400000.0
2006-04-24 17:19:00,1.57155,1.57163,1.57146,1.57149,306800004.0
2006-04-24 17:20:00,1.57164,1.57164,1.57145,1.57149,179399999.0
2006-04-24 17:21:00,1.57155,1.57164,1.57152,1.57157,112100002.0
2006-04-24 17:22:00,1.5715,1.57165,1.57143,1.57165,209000002.0
2006-04-24 17:23:00,1.57149,1.57164,1.57146,1.57159,281800002.0
2006-04-24 17:24:00,1.57153,1.57162,1.57134,1.57148,364100001.0
2006-04-24 17:25:00,1.57157,1.57164,1.57149,1.57158,146199999.0
2006-04-24 17:26:00,1.57167,1.57167,1.57145,1.57153,132000000.0
2006-04-24 17:27:00,1.57154,1.57177,1.57154,1.57167,323499998.0
2006-04-24 17:28:00,1.57164,1.57164,1.57142,1.57154,92100000.0
2006-04-24 17:29:00,1.57156,1.57165,1.5715,1.57165,138400002.0
2006-04-24 17:30:00,1.57148,1.57156,1.57135,1.57145,92600003.0
2006-04-24 17:31:00,1.57128,1.5714,1.57114,1.57128,382399997.0
2006-04-24 17:32:00,1.5712,1.57137,1.57106,1.57125,242500002.0
2006-04-24 17:33:00,1.57132,1.57132,1.57112,1.57112,99600000.0
2006-04-24 17:34:00,1.57117,1.57122,1.57101,1.57115,224900004.0
2006-04-24 17:35:00,1.57118,1.57131,1.57106,1.57119,285000002.0
2006-04-24 17:36:00,1.57097,1.57135,1.57097,1.57135,98999999.0
2006-04-24 17:37:00,1.57133,1.57147,1.57122,1.57132,303999999.0
2006-04-24 17:38:00,1.57147,1.57152,1.5713,1.57141,224100001.0
2006-04-24 17:39:00,1.5715,1.57162,1.57142,1.57151,269999999.0
2006-04-24 17:40:00,1.57137,1.57168,1.57137,1.57162,395100006.0
2006-04-24 17:41:00,1.57154,1.57163,1.57136,1.57147,281100000.0
2006-04-24 17:42:00,1.57153,1.57159,1.57135,1.57153,238700004.0
2006-04-24 17:43:00,1.57147,1.57161,1.57131,1.57135,426000000.0
2006-04-24 17:44:00,1.57117,1.57151,1.57117,1.5715,361800002.0
2006-04-24 17:45:00,1.57134,1.57155,1.57134,1.57147,314000001.0
2006-04-24 17:46:00,1.57137,1.57148,1.57132,1.57141,258700000.0
2006-04-24 17:47:00,1.57144,1.57153,1.57133,1.57153,337099994.0
2006-04-24 17:48:00,1.57152,1.57163,1.5714,1.57152,201099999.0
2006-04-24 17:49:00,1.57158,1.57165,1.57139,1.57148,380100000.0
2006-04-24 17:50:00,1.57149,1.57165,1.57143,1.57165,262299999.0
2006-04-24 17:51:00,1.5715,1.57165,1.57148,1.57165,258000001.0
2006-04-24 17:52:00,1.57165,1.57174,1.5715,1.57153,272000001.0
2006-04-24 17:53:00,1.57147,1.57165,1.57139,1.5714,331899999.0
2006-04-24 17:54:00,1.57153,1.57165,1.57148,1.57158,330900001.0
2006-04-24 17:55:00,1.57161,1.57161,1.5715,1.5715,89300000.0
2006-04-24 17:56:00,1.57149,1.57156,1.57131,1.57144,223199997.0
2006-04-24 17:57:00,1.57137,1.57153,1.57135,1.57153,350199999.0
2006-04-24 17:58:00,1.57125,1.57151,1.57125,1.5715,256000003.0
2006-04-24 17:59:00,1.57145,1.57159,1.57133,1.57159,296200000.0
2006-04-24 18:00:00,1.5715,1.57154,1.57139,1.57143,266600003.0
2006-04-24 18:01:00,1.5715,1.5716,1.5715,1.5715,1338999994.0
2006-04-24 18:02:00,1.5716,1.5717,1.5715,1.5716,1338999994.0
2006-04-24 18:04:00,1.5717,1.5718,1.5717,1.5717,1338999994.0
2006-04-24 18:05:00,1.5718,1.5718,1.5716,1.5717,1338999994.0
2006-04-24 18:06:00,1.5716,1.5717,1.5716,1.5717,1338999994.0
2006-04-24 18:07:00,1.5716,1.5716,1.5716,1.5716,1338999994.0
2006-04-24 18:08:00,1.5715,1.5717,1.5715,1.5716,1338999994.0
2006-04-24 18:09:00,1.57155,1.57167,1.57132,1.57148,1338999994.0
2006-04-24 18:10:00,1.5715,1.5716,1.5715,1.5716,1219499992.0
2006-04-24 18:11:00,1.57146,1.57164,1.57134,1.5716,1219499992.0
2006-04-24 18:12:00,1.5716,1.57168,1.5715,1.5716,1954100012.0
2006-04-24 18:13:00,1.57152,1.57163,1.57124,1.57137,1392199992.0
2006-04-24 18:14:00,1.5713,1.5715,1.5713,1.5714,834700007.0
2006-04-24 18:15:00,1.57125,1.57134,1.57109,1.5713,834700007.0
2006-04-24 18:16:00,1.5712,1.5713,1.5711,1.5712,1854099998.0
2006-04-24 18:17:00,1.57125,1.57127,1.571,1.5711,1854099998.0
2006-04-24 18:18:00,1.571,1.57141,1.571,1.57115,851500000.0
2006-04-24 18:19:00,1.57129,1.57132,1.57096,1.57111,1816000001.0
2006-04-24 18:20:00,1.57125,1.57146,1.57115,1.57142,2128000004.0
2006-04-24 18:21:00,1.57147,1.57147,1.57128,1.57128,820400001.0
2006-04-24 18:22:00,1.57134,1.57151,1.57133,1.5715,756599998.0
2006-04-24 18:23:00,1.5716,1.5716,1.5715,1.5715,1180000000.0
2006-04-24 18:24:00,1.5716,1.5716,1.5715,1.5716,1180000000.0
2006-04-24 18:25:00,1.5715,1.5716,1.5715,1.5716,1180000000.0
2006-04-24 18:26:00,1.5715,1.5716,1.5715,1.5716,1180000000.0
2006-04-24 18:27:00,1.57139,1.57158,1.57122,1.57155,1180000000.0
2006-04-24 18:28:00,1.5716,1.5716,1.5715,1.5715,1650799987.0
2006-04-24 18:29:00,1.57132,1.57151,1.57127,1.5714,1650799987.0
2006-04-24 18:30:00,1.57137,1.57148,1.57125,1.57137,908400004.0
2006-04-24 18:31:00,1.57146,1.57147,1.57125,1.57138,1037800001.0
2006-04-24 18:32:00,1.57137,1.57145,1.57112,1.57133,1377299999.0
2006-04-24 18:35:00,1.5714,1.57146,1.57122,1.57137,1837100009.0
2006-04-24 18:36:00,1.57141,1.57141,1.57117,1.57122,1484799999.0
2006-04-24 18:37:00,1.57137,1.57137,1.57106,1.57111,1934400002.0
2006-04-24 18:38:00,1.57122,1.57129,1.57102,1.57104,1645700017.0
2006-04-24 18:39:00,1.57109,1.57128,1.57109,1.57117,1604700012.0
2006-04-24 18:40:00,1.5711,1.5712,1.5711,1.5711,929400008.0
2006-04-24 18:41:00,1.571,1.57126,1.57098,1.5712,929400008.0
2006-04-24 18:42:00,1.57125,1.57127,1.57098,1.57108,1297700001.0
2006-04-24 18:43:00,1.57122,1.57122,1.57099,1.57108,492399999.0
2006-04-24 18:44:00,1.5712,1.57121,1.57092,1.57103,767899999.0
2006-04-24 18:45:00,1.57084,1.57104,1.57079,1.57099,518699998.0
2006-04-24 18:46:00,1.571,1.571,1.57073,1.57073,341199996.0
2006-04-24 18:47:00,1.57098,1.57107,1.57088,1.57094,205899997.0
2006-04-24 18:48:00,1.57097,1.57104,1.57083,1.57086,1351500005.0
2006-04-24 18:49:00,1.57104,1.57105,1.57087,1.57094,390700002.0
2006-04-24 18:50:00,1.57087,1.57098,1.57078,1.57092,711299996.0
2006-04-24 18:51:00,1.57096,1.57108,1.57078,1.57078,1474800004.0
2006-04-24 18:52:00,1.5709,1.57098,1.5708,1.57095,1600000006.0
2006-04-24 18:53:00,1.57092,1.571,1.57067,1.57088,1108200001.0
2006-04-24 18:54:00,1.5709,1.571,1.57082,1.57089,902699997.0
2006-04-24 18:55:00,1.57095,1.571,1.57076,1.57088,1741899996.0
2006-04-24 18:56:00,1.57095,1.57095,1.57076,1.57088,1059099996.0
2006-04-24 18:57:00,1.57095,1.57098,1.57081,1.5709,765499999.0
2006-04-24 18:58:00,1.57097,1.57098,1.57078,1.57081,1042700006.0
2006-04-24 18:59:00,1.57088,1.57093,1.57064,1.57073,1706400007.0
2006-04-24 19:00:00,1.57057,1.57083,1.57056,1.57078,453300000.0
2006-04-24 19:01:00,1.57075,1.57083,1.57057,1.57077,265799999.0
2006-04-24 19:02:00,1.5707,1.57079,1.57051,1.57065,770799998.0
2006-04-24 19:03:00,1.5707,1.5708,1.5707,1.5708,489199995.0
2006-04-24 19:04:00,1.57075,1.57075,1.57058,1.5706,242000002.0
2006-04-24 19:05:00,1.57071,1.57083,1.57062,1.57075,912300003.0
2006-04-24 19:06:00,1.57066,1.57086,1.57064,1.57078,2055799999.0
2006-04-24 19:07:00,1.57066,1.57085,1.57061,1.57075,931600000.0
2006-04-24 19:08:00,1.57078,1.57081,1.5706,1.57066,1725899999.0
2006-04-24 19:09:00,1.5708,1.57088,1.57067,1.57067,1244800001.0
2006-04-24 19:10:00,1.57063,1.57088,1.57063,1.57088,1008000005.0
2006-04-24 19:11:00,1.57087,1.5709,1.57067,1.57083,1224000009.0
2006-04-24 19:12:00,1.57066,1.57085,1.57064,1.57077,676900002.0
2006-04-24 19:13:00,1.5707,1.57087,1.5707,1.57086,540899992.0
2006-04-24 19:14:00,1.5708,1.57085,1.5707,1.57079,293200000.0
2006-04-24 19:15:00,1.5708,1.57088,1.57074,1.57085,1291700001.0
2006-04-24 19:16:00,1.57087,1.57097,1.57073,1.57073,610400002.0
2006-04-24 19:17:00,1.57085,1.57101,1.57072,1.57085,796000005.0
2006-04-24 19:18:00,1.5709,1.5711,1.57084,1.5711,668599999.0
2006-04-24 19:19:00,1.57101,1.5712,1.57098,1.5711,808100009.0
2006-04-24 19:20:00,1.57111,1.57119,1.57086,1.571,1136599999.0
2006-04-24 19:21:00,1.57109,1.57118,1.57099,1.571,1159900001.0
2006-04-24 19:22:00,1.57101,1.57114,1.57101,1.57114,217100005.0
2006-04-24 19:23:00,1.57101,1.57112,1.57091,1.57105,733199998.0
2006-04-24 19:24:00,1.57107,1.57115,1.57094,1.57108,564300004.0
2006-04-24 19:25:00,1.5711,1.57115,1.57095,1.57096,886400005.0
2006-04-24 19:26:00,1.57112,1.57122,1.57098,1.5712,1014299997.0
2006-04-24 19:27:00,1.57118,1.57118,1.57097,1.571,1145400004.0
2006-04-24 19:28:00,1.57097,1.57117,1.57096,1.57108,461899998.0
2006-04-24 19:29:00,1.57105,1.57113,1.57081,1.57081,755000006.0
2006-04-24 19:30:00,1.5712,1.5712,1.5711,1.5711,1346600010.0
2006-04-24 19:31:00,1.57095,1.57105,1.57077,1.57092,1346600010.0
2006-04-24 19:32:00,1.57082,1.5711,1.57082,1.57097,1004000003.0
2006-04-24 19:33:00,1.57098,1.57108,1.57087,1.57089,954200000.0
2006-04-24 19:34:00,1.57103,1.57111,1.57084,1.57085,1462999992.0
2006-04-24 19:35:00,1.57088,1.57095,1.57059,1.57088,739300007.0
2006-04-24 19:36:00,1.57088,1.57096,1.57063,1.57085,696700000.0
2006-04-24 19:37:00,1.57092,1.57102,1.57084,1.57094,438200000.0
2006-04-24 19:38:00,1.57099,1.57105,1.57089,1.57093,815000005.0
2006-04-24 19:39:00,1.57097,1.57104,1.57073,1.57092,1503200006.0
2006-04-24 19:40:00,1.57088,1.571,1.57081,1.57093,521199999.0
2006-04-24 19:41:00,1.57086,1.571,1.57086,1.57097,428600000.0
2006-04-24 19:42:00,1.57084,1.571,1.5708,1.57098,727699999.0
2006-04-24 19:43:00,1.57097,1.57104,1.57087,1.57095,408000002.0
2006-04-24 19:44:00,1.57091,1.57098,1.57074,1.57085,946800006.0
2006-04-24 19:45:00,1.57077,1.57092,1.57071,1.57092,272900001.0
2006-04-24 19:46:00,1.57083,1.57091,1.57073,1.57078,664199999.0
2006-04-24 19:47:00,1.57077,1.57098,1.57077,1.57092,254199999.0
2006-04-24 19:48:00,1.57085,1.57095,1.57085,1.57095,513400002.0
2006-04-24 19:49:00,1.57081,1.57093,1.57071,1.57085,1141500001.0
2006-04-24 19:50:00,1.57075,1.57097,1.57075,1.57097,220399998.0
2006-04-24 19:51:00,1.57088,1.571,1.57083,1.57092,329800000.0
2006-04-24 19:52:00,1.57081,1.5709,1.57073,1.5709,325700000.0
2006-04-24 19:53:00,1.57084,1.57091,1.57064,1.57077,579700004.0
2006-04-24 19:54:00,1.57071,1.57086,1.57068,1.5708,214300004.0
2006-04-24 19:55:00,1.57085,1.57085,1.57062,1.57077,444400001.0
2006-04-24 19:56:00,1.57081,1.57088,1.57064,1.57075,1433200011.0
2006-04-24 19:57:00,1.57088,1.57088,1.57063,1.57065,1564700003.0
2006-04-24 19:58:00,1.5708,1.57089,1.57064,1.57064,1673200005.0
2006-04-24 19:59:00,1.57074,1.57087,1.57063,1.5708,971500009.0
2006-04-24 20:00:00,1.57085,1.57085,1.57064,1.57064,594299993.0
2006-04-24 20:01:00,1.57082,1.57088,1.57068,1.57079,778600001.0
2006-04-24 20:02:00,1.57069,1.57096,1.57069,1.57091,481500000.0
2006-04-24 20:03:00,1.5709,1.57091,1.57078,1.57086,307600000.0
2006-04-24 20:04:00,1.57081,1.57093,1.57077,1.57093,266600002.0
2006-04-24 20:05:00,1.5709,1.57097,1.57082,1.57085,303400001.0
2006-04-24 20:06:00,1.57093,1.57093,1.57084,1.57085,384600002.0
2006-04-24 20:07:00,1.57088,1.57088,1.57066,1.57076,360400002.0
2006-04-24 20:08:00,1.5709,1.5709,1.5707,1.57075,1308400004.0
2006-04-24 20:09:00,1.57085,1.5709,1.57073,1.57074,403300001.0
2006-04-24 20:10:00,1.57085,1.57085,1.57071,1.57071,363400003.0
2006-04-24 20:11:00,1.57082,1.57087,1.57069,1.57074,818800004.0
2006-04-24 20:12:00,1.57068,1.57086,1.57066,1.5708,299300000.0
2006-04-24 20:13:00,1.57067,1.57092,1.57065,1.57088,1543799994.0
2006-04-24 20:14:00,1.5709,1.5709,1.57061,1.57074,551400006.0
2006-04-24 20:15:00,1.57077,1.57096,1.57077,1.5709,1133000000.0
2006-04-24 20:16:00,1.57087,1.57102,1.57077,1.57087,1760600006.0
2006-04-24 20:17:00,1.57087,1.57098,1.57084,1.57095,593500004.0
2006-04-24 20:18:00,1.57084,1.57092,1.57072,1.57082,365099998.0
2006-04-24 20:19:00,1.571,1.571,1.5709,1.5709,536599998.0
2006-04-24 20:20:00,1.571,1.571,1.5709,1.5709,536599998.0
2006-04-24 20:21:00,1.57074,1.57094,1.57074,1.57094,536599998.0
2006-04-24 20:22:00,1.5709,1.57108,1.57081,1.57093,626500007.0
2006-04-24 20:23:00,1.57088,1.57102,1.57076,1.57083,1112999999.0
2006-04-24 20:24:00,1.57092,1.57101,1.5708,1.57092,608900006.0
2006-04-24 20:25:00,1.5709,1.57105,1.57074,1.57101,909700006.0
2006-04-24 20:26:00,1.571,1.57105,1.57095,1.57102,382500002.0
2006-04-24 20:27:00,1.57103,1.57103,1.57085,1.57092,500299995.0
2006-04-24 20:29:00,1.57102,1.57102,1.57071,1.57073,1751500003.0
2006-04-24 20:30:00,1.5711,1.5711,1.571,1.571,508100003.0
2006-04-24 20:31:00,1.5711,1.5711,1.571,1.5711,508100003.0
2006-04-24 20:32:00,1.571,1.5711,1.571,1.571,508100003.0
2006-04-24 20:33:00,1.57095,1.57101,1.57073,1.57073,508100003.0
2006-04-24 20:34:00,1.57089,1.571,1.57071,1.57076,376900002.0
2006-04-24 20:35:00,1.57081,1.57102,1.57081,1.571,434100001.0
2006-04-24 20:36:00,1.57078,1.57105,1.57069,1.57105,546499999.0
2006-04-24 20:37:00,1.57098,1.57107,1.57081,1.57095,984399999.0
2006-04-24 20:38:00,1.57095,1.57103,1.57077,1.5708,2106800007.0
2006-04-24 20:39:00,1.57077,1.571,1.57077,1.57098,974400003.0
2006-04-24 20:40:00,1.57107,1.57112,1.57092,1.57092,1161299998.0
2006-04-24 20:41:00,1.5711,1.5711,1.57083,1.57091,500800000.0
2006-04-24 20:42:00,1.57105,1.5711,1.57081,1.57081,272900000.0
2006-04-24 20:43:00,1.57111,1.5713,1.57097,1.57097,757200002.0
2006-04-24 20:44:00,1.57088,1.57114,1.57088,1.57102,1273300002.0
2006-04-24 20:45:00,1.571,1.57105,1.57085,1.571,930200004.0
2006-04-24 20:46:00,1.57107,1.57112,1.57085,1.5711,383800000.0
2006-04-24 20:47:00,1.57099,1.57111,1.57091,1.5711,707199996.0
2006-04-24 20:48:00,1.57103,1.57113,1.57083,1.57087,1729900002.0
2006-04-24 20:49:00,1.57085,1.57095,1.5707,1.57089,775599998.0
2006-04-24 20:50:00,1.5709,1.57097,1.57072,1.57087,1619899995.0
2006-04-24 20:51:00,1.57074,1.57087,1.57069,1.5708,259399999.0
2006-04-24 20:52:00,1.57081,1.57093,1.57072,1.57086,1404500000.0
2006-04-24 20:53:00,1.57082,1.57092,1.57073,1.57078,1693200000.0
2006-04-24 20:54:00,1.57088,1.57095,1.57078,1.5708,1076799998.0
2006-04-24 20:55:00,1.5709,1.57094,1.57081,1.57081,427799996.0
2006-04-24 20:58:00,1.5709,1.571,1.5709,1.5709,1896899998.0
2006-04-24 20:59:00,1.571,1.571,1.5708,1.5709,1896899998.0
2006-04-24 21:00:00,1.5707,1.5709,1.5707,1.5708,1896899998.0
2006-04-24 21:01:00,1.5707,1.5707,1.5705,1.5705,1896899998.0
2006-04-24 21:02:00,1.5704,1.5706,1.57033,1.5706,1896899998.0
2006-04-24 21:03:00,1.57051,1.57068,1.57041,1.57063,1461599996.0
2006-04-24 21:04:00,1.57053,1.57073,1.57046,1.57067,332199999.0
2006-04-24 21:05:00,1.57067,1.57078,1.57051,1.57067,721099995.0
2006-04-24 21:06:00,1.57077,1.57092,1.57059,1.5708,517199999.0
2006-04-24 21:07:00,1.57088,1.57088,1.57073,1.57078,558900001.0
2006-04-24 21:08:00,1.5708,1.57092,1.57077,1.57091,426599996.0
2006-04-24 21:09:00,1.57072,1.57084,1.57065,1.5708,640099997.0
2006-04-24 21:10:00,1.57081,1.57088,1.57072,1.57082,925999997.0
2006-04-24 21:11:00,1.57079,1.57091,1.57074,1.57079,657299995.0
2006-04-24 21:12:00,1.57081,1.57093,1.5707,1.57093,288900000.0
2006-04-24 21:13:00,1.57078,1.57093,1.57075,1.5709,951699989.0
2006-04-24 21:14:00,1.57079,1.57095,1.57069,1.57095,853600004.0
2006-04-24 21:15:00,1.57088,1.57095,1.57069,1.57085,686900003.0
2006-04-24 21:16:00,1.57067,1.57111,1.57067,1.57099,689300001.0
2006-04-24 21:17:00,1.57091,1.57107,1.57084,1.57097,1509100002.0
2006-04-24 21:18:00,1.57104,1.57121,1.57095,1.57112,541000003.0
2006-04-24 21:19:00,1.57103,1.57103,1.57075,1.57092,580700004.0
2006-04-24 21:22:00,1.57084,1.57109,1.57081,1.57103,1805800003.0
2006-04-24 21:23:00,1.57098,1.571,1.57067,1.57076,1218499996.0
2006-04-24 21:24:00,1.57087,1.571,1.57079,1.57097,549300001.0
2006-04-24 21:25:00,1.57095,1.57113,1.57075,1.57085,1281100008.0
2006-04-24 21:26:00,1.57092,1.57111,1.57092,1.57105,571600006.0
2006-04-24 21:27:00,1.57101,1.57108,1.57091,1.57101,533300002.0
2006-04-24 21:28:00,1.57097,1.57104,1.57085,1.57085,801799998.0
2006-04-24 21:29:00,1.5709,1.57103,1.57082,1.57099,419799997.0
2006-04-24 21:30:00,1.57099,1.57105,1.57087,1.57101,414700000.0
2006-04-24 21:31:00,1.57101,1.57105,1.57082,1.57087,575300000.0
2006-04-24 21:32:00,1.57095,1.57114,1.57085,1.571,1834400015.0
2006-04-24 21:33:00,1.57105,1.5711,1.57096,1.57097,200500002.0
2006-04-24 21:34:00,1.57095,1.5711,1.57094,1.57105,1221699992.0
2006-04-24 21:35:00,1.57095,1.5711,1.57095,1.57105,1044599998.0
2006-04-24 21:36:00,1.57104,1.57112,1.57091,1.57107,230800002.0
2006-04-24 21:37:00,1.57105,1.5711,1.57091,1.57091,330300002.0
2006-04-24 21:38:00,1.57104,1.57115,1.57092,1.57106,361399999.0
2006-04-24 21:39:00,1.57103,1.57107,1.5709,1.57107,126199998.0
2006-04-24 21:40:00,1.57087,1.57106,1.57079,1.57092,571200005.0
2006-04-24 21:41:00,1.5708,1.57105,1.5708,1.57097,511200002.0
2006-04-24 21:42:00,1.57095,1.57101,1.5708,1.5708,592900000.0
2006-04-24 21:43:00,1.57082,1.57097,1.5707,1.57088,1105900008.0
2006-04-24 21:44:00,1.57084,1.57092,1.57074,1.57085,1221900006.0
2006-04-24 21:45:00,1.57083,1.57089,1.57069,1.57074,827700005.0
2006-04-24 21:46:00,1.57071,1.57092,1.57067,1.57088,1255400003.0
2006-04-24 21:47:00,1.57075,1.57097,1.57072,1.57085,1053399999.0
2006-04-24 21:48:00,1.57083,1.57093,1.57073,1.57083,426899994.0
2006-04-24 21:49:00,1.57084,1.57093,1.5707,1.57083,1407700000.0
2006-04-24 21:50:00,1.57082,1.57088,1.57064,1.57088,220199997.0
2006-04-24 21:51:00,1.57088,1.57092,1.57071,1.57076,544499996.0
2006-04-24 21:52:00,1.57085,1.57102,1.57075,1.5709,1565299987.0
2006-04-24 21:53:00,1.57095,1.57097,1.57081,1.57086,411200004.0
2006-04-24 21:54:00,1.57088,1.57095,1.5708,1.5709,329099994.0
2006-04-24 21:55:00,1.5709,1.57095,1.57072,1.57081,432499999.0
2006-04-24 21:56:00,1.57094,1.57103,1.57087,1.57087,526900001.0
2006-04-24 21:57:00,1.57093,1.57104,1.57083,1.57096,738200006.0
2006-04-24 21:58:00,1.57103,1.57109,1.57096,1.57103,804499999.0
2006-04-24 21:59:00,1.57088,1.57105,1.57085,1.5709,1129000001.0
2006-04-24 22:00:00,1.571,1.57106,1.57087,1.57091,782999998.0
2006-04-24 22:01:00,1.57095,1.57107,1.57095,1.57107,275100002.0
2006-04-24 22:02:00,1.57103,1.57103,1.57067,1.57067,1077200001.0
2006-04-24 22:03:00,1.5709,1.57095,1.57072,1.5709,457999998.0
2006-04-24 22:04:00,1.57083,1.57092,1.57056,1.57078,608000005.0
2006-04-24 22:05:00,1.57077,1.57088,1.57073,1.57081,339499997.0
2006-04-24 22:06:00,1.5707,1.57083,1.5706,1.57076,489099995.0
2006-04-24 22:07:00,1.5708,1.5708,1.57061,1.57061,76000000.0
2006-04-24 22:08:00,1.57067,1.57078,1.57059,1.57077,491399993.0
2006-04-24 22:09:00,1.57067,1.57079,1.57057,1.57071,311599999.0
2006-04-24 22:10:00,1.57071,1.57079,1.57058,1.57069,217199998.0
2006-04-24 22:11:00,1.57071,1.57071,1.57051,1.57053,196000001.0
2006-04-24 22:12:00,1.5707,1.57074,1.57055,1.57057,733400000.0
2006-04-24 22:13:00,1.57047,1.57067,1.57045,1.57049,207299999.0
2006-04-24 22:14:00,1.5707,1.57074,1.57055,1.5706,274799997.0
2006-04-24 22:15:00,1.57058,1.57073,1.57038,1.57049,712100003.0
2006-04-24 22:16:00,1.57042,1.57058,1.5704,1.57058,293900002.0
2006-04-24 22:17:00,1.57063,1.57071,1.57058,1.57058,162200000.0
2006-04-24 22:18:00,1.57043,1.57065,1.57043,1.5706,114899998.0
2006-04-24 22:19:00,1.57057,1.57063,1.57035,1.5705,175700003.0
2006-04-24 22:20:00,1.57038,1.57058,1.57033,1.57058,199800001.0
2006-04-24 22:21:00,1.57058,1.57058,1.57042,1.57043,242800000.0
2006-04-24 22:22:00,1.57045,1.57065,1.57044,1.57052,790500004.0
2006-04-24 22:23:00,1.57056,1.57065,1.57046,1.57057,286800001.0
2006-04-24 22:24:00,1.5703,1.5705,1.57026,1.57043,160899999.0
2006-04-24 22:25:00,1.5705,1.5705,1.57019,1.5702,489400004.0
2006-04-24 22:26:00,1.57021,1.5705,1.57021,1.5703,836700001.0
2006-04-24 22:27:00,1.57034,1.57056,1.57013,1.57037,379500001.0
2006-04-24 22:28:00,1.57024,1.57056,1.57024,1.57043,518400003.0
2006-04-24 22:29:00,1.57044,1.57049,1.57022,1.57037,623700001.0
2006-04-24 22:30:00,1.57045,1.57055,1.57023,1.57038,751800003.0
2006-04-24 22:31:00,1.57029,1.5706,1.5702,1.5706,102000000.0
2006-04-24 22:32:00,1.5705,1.57065,1.5705,1.57065,299700006.0
2006-04-24 22:33:00,1.57046,1.5707,1.57043,1.5707,179500003.0
2006-04-24 22:34:00,1.5707,1.5707,1.57055,1.57055,438799998.0
2006-04-24 22:35:00,1.5707,1.5707,1.57055,1.57055,140400002.0
2006-04-24 22:36:00,1.57053,1.57067,1.5705,1.57057,531799998.0
2006-04-24 22:37:00,1.57045,1.57069,1.57041,1.57066,301499999.0
2006-04-24 22:38:00,1.57043,1.57062,1.5703,1.57055,649200000.0
2006-04-24 22:39:00,1.5705,1.57058,1.5702,1.5704,611600000.0
2006-04-24 22:40:00,1.57045,1.57065,1.57034,1.57065,746600005.0
2006-04-24 22:41:00,1.57062,1.57075,1.57046,1.57058,487700004.0
2006-04-24 22:42:00,1.5705,1.57075,1.5705,1.5707,610900003.0
2006-04-24 22:43:00,1.57072,1.57083,1.57042,1.57066,1410300004.0
2006-04-24 22:44:00,1.57073,1.57077,1.57049,1.57062,435599998.0
2006-04-24 22:45:00,1.57057,1.5707,1.5704,1.5706,159800002.0
2006-04-24 22:46:00,1.57049,1.57065,1.5704,1.5706,167999998.0
2006-04-24 22:47:00,1.57054,1.57074,1.57054,1.5707,166400002.0
2006-04-24 22:48:00,1.57071,1.57073,1.5705,1.57057,436499998.0
2006-04-24 22:49:00,1.57064,1.5708,1.57057,1.5707,929500006.0
2006-04-24 22:50:00,1.57074,1.57074,1.57053,1.57059,246900001.0
2006-04-24 22:51:00,1.57051,1.57071,1.57047,1.57066,471800005.0
2006-04-24 22:52:00,1.57065,1.57065,1.57031,1.5704,324399998.0
2006-04-24 22:53:00,1.57058,1.5707,1.57053,1.5707,177999999.0
2006-04-24 22:54:00,1.57071,1.57078,1.57049,1.57049,493000003.0
2006-04-24 22:55:00,1.57064,1.57085,1.57064,1.57085,347399998.0
2006-04-24 22:56:00,1.57086,1.57097,1.57072,1.57085,132799999.0
2006-04-24 22:57:00,1.57076,1.57098,1.57065,1.57075,288100000.0
2006-04-24 22:58:00,1.57066,1.57089,1.57062,1.57077,380500003.0
2006-04-24 22:59:00,1.57065,1.5707,1.57027,1.57027,418000000.0
2006-04-24 23:00:00,1.57016,1.57055,1.57016,1.57023,63200000.0
2006-04-24 23:01:00,1.57056,1.57082,1.57046,1.57069,448999998.0
2006-04-24 23:02:00,1.57062,1.57073,1.5704,1.57073,302200002.0
2006-04-24 23:03:00,1.57089,1.57107,1.57005,1.57015,319400003.0
2006-04-24 23:04:00,1.57032,1.5708,1.57029,1.57062,244500003.0
2006-04-24 23:05:00,1.57072,1.57086,1.57037,1.57053,309600001.0
2006-04-24 23:06:00,1.57058,1.57074,1.57041,1.57048,234600000.0
2006-04-24 23:07:00,1.57043,1.57064,1.57022,1.57049,375599998.0
2006-04-24 23:08:00,1.57026,1.57063,1.57014,1.57042,594699997.0
2006-04-24 23:09:00,1.57063,1.57086,1.57035,1.57054,392100001.0
2006-04-24 23:10:00,1.57067,1.57075,1.57033,1.57066,378499992.0
2006-04-24 23:11:00,1.57065,1.57081,1.57035,1.57055,268600001.0
2006-04-24 23:12:00,1.57019,1.57053,1.56998,1.57052,341500000.0
2006-04-24 23:13:00,1.56979,1.57052,1.56979,1.57036,340800001.0
2006-04-24 23:14:00,1.5703,1.57059,1.56996,1.57046,417599998.0
2006-04-24 23:15:00,1.56989,1.57086,1.56989,1.57076,347899994.0
2006-04-24 23:16:00,1.57028,1.57084,1.57005,1.57055,336300002.0
2006-04-24 23:17:00,1.57021,1.57054,1.57001,1.57002,408800003.0
2006-04-24 23:18:00,1.57044,1.57066,1.57,1.57015,315400000.0
2006-04-24 23:19:00,1.57018,1.57044,1.56988,1.56989,497600001.0
2006-04-24 23:20:00,1.57037,1.57055,1.57,1.57026,416600004.0
2006-04-24 23:21:00,1.5706,1.57074,1.57008,1.57013,191700001.0
2006-04-24 23:22:00,1.57047,1.57072,1.57017,1.57046,434600003.0
2006-04-24 23:23:00,1.57025,1.57062,1.57005,1.57005,400900005.0
2006-04-24 23:24:00,1.5705,1.57089,1.57024,1.57024,310700002.0
2006-04-24 23:25:00,1.57026,1.57075,1.57014,1.57014,240799998.0
2006-04-24 23:26:00,1.57041,1.57067,1.57012,1.57067,247900000.0
2006-04-24 23:27:00,1.57038,1.57059,1.57,1.57017,310499997.0
2006-04-24 23:28:00,1.57072,1.57077,1.57049,1.57049,364399999.0
2006-04-24 23:29:00,1.57051,1.57059,1.57039,1.57048,382299999.0
2006-04-24 23:30:00,1.57052,1.5706,1.57034,1.5705,271299999.0
2006-04-24 23:31:00,1.57045,1.5706,1.57044,1.5706,169500003.0
2006-04-24 23:32:00,1.57033,1.57055,1.57021,1.57048,282400004.0
2006-04-24 23:33:00,1.57053,1.57058,1.57043,1.57045,310700001.0
2006-04-24 23:34:00,1.57058,1.57058,1.57037,1.57037,149400000.0
2006-04-24 23:35:00,1.5704,1.57052,1.5704,1.57052,156600000.0
2006-04-24 23:36:00,1.57043,1.57063,1.57043,1.57063,182800003.0
2006-04-24 23:37:00,1.57052,1.57062,1.57039,1.57048,418600003.0
2006-04-24 23:38:00,1.57051,1.57057,1.57031,1.57038,219000001.0
2006-04-24 23:39:00,1.57048,1.57055,1.57042,1.5705,92699999.0
2006-04-24 23:40:00,1.57055,1.57055,1.57035,1.5704,260500004.0
2006-04-24 23:41:00,1.57057,1.57058,1.57036,1.57043,337700000.0
2006-04-24 23:42:00,1.57053,1.57061,1.57032,1.57032,257599998.0
2006-04-24 23:43:00,1.57054,1.57054,1.57043,1.57043,111800000.0
2006-04-24 23:44:00,1.57035,1.57069,1.57035,1.57069,266800003.0
2006-04-24 23:45:00,1.57069,1.5707,1.57047,1.5707,245499999.0
2006-04-24 23:46:00,1.5705,1.5707,1.57045,1.57062,107400001.0
2006-04-24 23:47:00,1.57055,1.57065,1.57055,1.57065,79799999.0
2006-04-24 23:48:00,1.57069,1.57069,1.57046,1.57049,319900007.0
2006-04-24 23:49:00,1.57065,1.57072,1.57047,1.5706,144100001.0
2006-04-24 23:50:00,1.57055,1.5707,1.57055,1.5707,178000000.0
2006-04-24 23:51:00,1.57057,1.5707,1.57057,1.57065,304300005.0
2006-04-24 23:52:00,1.57064,1.57064,1.57036,1.57055,277300001.0
2006-04-24 23:53:00,1.5706,1.57073,1.57044,1.57066,166299999.0
2006-04-24 23:54:00,1.5706,1.57075,1.57043,1.5706,204700000.0
2006-04-24 23:55:00,1.57058,1.5707,1.57052,1.57065,117400002.0
2006-04-24 23:56:00,1.57056,1.57068,1.57056,1.57068,60700002.0
2006-04-24 23:57:00,1.5707,1.57078,1.57053,1.57065,156700000.0
2006-04-24 23:58:00,1.57052,1.5707,1.57052,1.5707,47300000.0
2006-04-24 23:59:00,1.5707,1.57075,1.57062,1.57068,87899999.0
2006-04-25 00:00:00,1.5707,1.57075,1.5707,1.57075,19000000.0
2006-04-25 00:01:00,1.5705,1.57065,1.5705,1.57065,113400002.0
2006-04-25 00:02:00,1.57069,1.57075,1.57057,1.57064,240400002.0
2006-04-25 00:03:00,1.57065,1.57075,1.57065,1.57075,91900002.0
2006-04-25 00:04:00,1.57054,1.5707,1.57054,1.5707,70699999.0
2006-04-25 00:05:00,1.57061,1.5709,1.57061,1.57077,305000000.0
2006-04-25 00:06:00,1.5707,1.5707,1.57055,1.57055,56299999.0
2006-04-25 00:07:00,1.57072,1.5708,1.57052,1.57072,321100005.0
2006-04-25 00:08:00,1.5706,1.57075,1.5706,1.57075,85399999.0
2006-04-25 00:09:00,1.5708,1.5708,1.57057,1.57061,144199998.0
2006-04-25 00:10:00,1.57065,1.57075,1.57051,1.57062,176400004.0
2006-04-25 00:11:00,1.57073,1.57073,1.57055,1.5706,263200003.0
2006-04-25 00:12:00,1.5707,1.57078,1.57058,1.57068,29500001.0
2006-04-25 00:13:00,1.57072,1.5708,1.57057,1.5707,94400000.0
2006-04-25 00:14:00,1.57061,1.57075,1.57061,1.57075,232400003.0
2006-04-25 00:15:00,1.57075,1.57075,1.57065,1.57065,107000000.0
2006-04-25 00:16:00,1.57073,1.57073,1.57062,1.57062,102200002.0
2006-04-25 00:17:00,1.57059,1.57082,1.57054,1.57075,339600003.0
2006-04-25 00:18:00,1.57059,1.57083,1.57055,1.57083,370799995.0
2006-04-25 00:19:00,1.57078,1.57104,1.57078,1.57099,139900001.0
2006-04-25 00:20:00,1.57103,1.57104,1.57075,1.57087,382100002.0
2006-04-25 00:21:00,1.57084,1.571,1.57075,1.5709,275200004.0
2006-04-25 00:22:00,1.5709,1.57095,1.57076,1.57084,101400001.0
2006-04-25 00:23:00,1.57084,1.57095,1.5708,1.57092,114400003.0
2006-04-25 00:24:00,1.57085,1.571,1.57072,1.57088,208500000.0
2006-04-25 00:25:00,1.57095,1.571,1.57078,1.57092,349900005.0
2006-04-25 00:26:00,1.5709,1.57098,1.57075,1.57087,143800000.0
2006-04-25 00:27:00,1.5709,1.5709,1.5708,1.5708,97400002.0
2006-04-25 00:28:00,1.57089,1.57095,1.57079,1.57087,209800001.0
2006-04-25 00:29:00,1.5708,1.5709,1.5708,1.5709,52999999.0
2006-04-25 00:30:00,1.57084,1.57095,1.57078,1.57084,346300003.0
2006-04-25 00:31:00,1.57081,1.57098,1.57081,1.57084,166900004.0
2006-04-25 00:32:00,1.57076,1.57088,1.57074,1.57087,70800001.0
2006-04-25 00:33:00,1.57081,1.57095,1.57081,1.57081,155699997.0
2006-04-25 00:34:00,1.57088,1.57088,1.57057,1.57063,311600002.0
2006-04-25 00:35:00,1.5706,1.5707,1.5706,1.5707,75799999.0
2006-04-25 00:36:00,1.57075,1.57075,1.5707,1.5707,138400000.0
2006-04-25 00:37:00,1.5708,1.5709,1.57071,1.57078,275600002.0
2006-04-25 00:38:00,1.57082,1.57087,1.57078,1.57079,42400000.0
2006-04-25 00:39:00,1.5709,1.5709,1.5708,1.5708,53500000.0
2006-04-25 00:40:00,1.57095,1.57095,1.5708,1.5708,178100004.0
2006-04-25 00:41:00,1.57091,1.57091,1.57077,1.57077,75700001.0
2006-04-25 00:42:00,1.57078,1.57089,1.57067,1.57067,254100000.0
2006-04-25 00:43:00,1.57068,1.57085,1.57057,1.57085,269700001.0
2006-04-25 00:44:00,1.57065,1.57088,1.57065,1.5707,313900001.0
2006-04-25 00:45:00,1.5708,1.57082,1.57058,1.57066,367100003.0
2006-04-25 00:46:00,1.57075,1.57085,1.57062,1.5707,319899999.0
2006-04-25 00:47:00,1.57085,1.57085,1.57076,1.57076,97699998.0
2006-04-25 00:48:00,1.5708,1.57088,1.5707,1.5708,446200002.0
2006-04-25 00:49:00,1.5708,1.57085,1.57068,1.57071,141599999.0
2006-04-25 00:50:00,1.57069,1.57085,1.57061,1.57073,449800006.0
2006-04-25 00:51:00,1.5707,1.57085,1.5705,1.57075,112799998.0
2006-04-25 00:52:00,1.57076,1.57085,1.57059,1.57085,158300000.0
2006-04-25 00:53:00,1.57066,1.57085,1.57061,1.57066,229600002.0
2006-04-25 00:54:00,1.57069,1.57085,1.57065,1.5708,301900001.0
2006-04-25 00:55:00,1.57079,1.57084,1.57056,1.57062,348299999.0
2006-04-25 00:56:00,1.5707,1.57075,1.57056,1.57061,200599999.0
2006-04-25 00:57:00,1.57048,1.57084,1.57048,1.57076,325299995.0
2006-04-25 00:58:00,1.57085,1.57085,1.57056,1.57081,197300002.0
2006-04-25 00:59:00,1.57055,1.57083,1.57055,1.57083,70300002.0
2006-04-25 01:00:00,1.5708,1.57085,1.57067,1.57068,200199999.0
2006-04-25 01:01:00,1.5708,1.5708,1.57062,1.57068,316100006.0
2006-04-25 01:02:00,1.5707,1.57085,1.5707,1.57085,261100001.0
2006-04-25 01:03:00,1.57056,1.57085,1.57056,1.57085,139800004.0
2006-04-25 01:04:00,1.57088,1.57088,1.57064,1.5707,336899998.0
2006-04-25 01:05:00,1.5708,1.57085,1.57061,1.57063,160000000.0
2006-04-25 01:06:00,1.57082,1.57085,1.57061,1.57061,300400003.0
2006-04-25 01:07:00,1.57077,1.57088,1.57066,1.57078,186699998.0
2006-04-25 01:08:00,1.5708,1.57082,1.57065,1.57074,157200000.0
2006-04-25 01:09:00,1.57078,1.57085,1.57062,1.57081,96600000.0
2006-04-25 01:10:00,1.57066,1.57081,1.5706,1.57061,354200001.0
2006-04-25 01:11:00,1.57077,1.57084,1.57056,1.57073,87400001.0
2006-04-25 01:12:00,1.57063,1.57081,1.57058,1.5707,301199998.0
2006-04-25 01:13:00,1.57066,1.5708,1.5705,1.57067,239700001.0
2006-04-25 01:14:00,1.57077,1.57087,1.57068,1.57079,211400002.0
2006-04-25 01:15:00,1.57085,1.57085,1.57068,1.5707,98399998.0
2006-04-25 01:16:00,1.5706,1.57075,1.5706,1.57075,119199997.0
2006-04-25 01:17:00,1.57066,1.57083,1.57032,1.5706,389800002.0
2006-04-25 01:18:00,1.57069,1.57088,1.57069,1.57084,200900000.0
2006-04-25 01:19:00,1.57081,1.5709,1.57067,1.57085,290000000.0
2006-04-25 01:20:00,1.5709,1.5709,1.57071,1.57075,232699997.0
2006-04-25 01:21:00,1.57083,1.5709,1.57075,1.57085,185000000.0
2006-04-25 01:22:00,1.57085,1.5709,1.57085,1.5709,109400000.0
2006-04-25 01:23:00,1.57085,1.57085,1.57075,1.57075,56700001.0
2006-04-25 01:24:00,1.57066,1.57083,1.57066,1.57083,164500000.0
2006-04-25 01:25:00,1.57075,1.57075,1.57055,1.57055,20000000.0
2006-04-25 01:26:00,1.57085,1.5709,1.57085,1.5709,25600000.0
2006-04-25 01:27:00,1.57066,1.57087,1.57066,1.57085,442599998.0
2006-04-25 01:28:00,1.57076,1.5709,1.57076,1.5709,112600000.0
2006-04-25 01:29:00,1.57074,1.57085,1.57067,1.5708,75600002.0
2006-04-25 01:30:00,1.57074,1.57085,1.57071,1.57083,89399999.0
2006-04-25 01:31:00,1.57074,1.57085,1.57071,1.57083,15600000.0
2006-04-25 01:32:00,1.57084,1.57094,1.57071,1.5709,340700005.0
2006-04-25 01:33:00,1.57082,1.57088,1.57064,1.57088,297800001.0
2006-04-25 01:34:00,1.57058,1.57092,1.57058,1.57092,282699997.0
2006-04-25 01:35:00,1.57065,1.5708,1.57065,1.5708,83800001.0
2006-04-25 01:36:00,1.57076,1.57086,1.57064,1.5708,306100001.0
2006-04-25 01:37:00,1.57078,1.57086,1.57063,1.57068,210700001.0
2006-04-25 01:38:00,1.57076,1.57091,1.57072,1.57091,427999999.0
2006-04-25 01:39:00,1.57068,1.5708,1.57049,1.57062,248100001.0
2006-04-25 01:40:00,1.57057,1.57076,1.57057,1.57063,163000001.0
2006-04-25 01:41:00,1.57083,1.57083,1.57062,1.57065,263299998.0
2006-04-25 01:42:00,1.5708,1.57083,1.57067,1.57067,335500004.0
2006-04-25 01:43:00,1.57068,1.57077,1.57063,1.57066,170400000.0
2006-04-25 01:44:00,1.5708,1.57085,1.5708,1.57085,48900000.0
2006-04-25 01:45:00,1.57085,1.57085,1.5708,1.5708,33500000.0
2006-04-25 01:46:00,1.57065,1.57077,1.57056,1.57073,408099999.0
2006-04-25 01:47:00,1.57073,1.57083,1.57068,1.57077,243499998.0
2006-04-25 01:48:00,1.57082,1.57089,1.57068,1.57068,287100001.0
2006-04-25 01:49:00,1.57075,1.57083,1.57062,1.57073,305400003.0
2006-04-25 01:50:00,1.5708,1.5709,1.57066,1.57071,463200005.0
2006-04-25 01:51:00,1.57073,1.57082,1.57073,1.57081,104700002.0
2006-04-25 01:52:00,1.57085,1.57092,1.5707,1.57073,510800005.0
2006-04-25 01:53:00,1.57079,1.57093,1.57069,1.57093,148500002.0
2006-04-25 01:54:00,1.5708,1.57092,1.57071,1.57079,163500000.0
2006-04-25 01:55:00,1.57072,1.57085,1.57058,1.57081,275400002.0
2006-04-25 01:56:00,1.57077,1.57084,1.57062,1.57078,323200000.0
2006-04-25 01:57:00,1.57077,1.5709,1.57077,1.5709,23200000.0
2006-04-25 01:58:00,1.57074,1.5709,1.57072,1.5708,177100003.0
2006-04-25 01:59:00,1.5707,1.5709,1.5707,1.5709,282300006.0
2006-04-25 02:00:00,1.57086,1.57097,1.57066,1.57073,302599999.0
2006-04-25 02:01:00,1.57079,1.57092,1.57072,1.57089,394300003.0
2006-04-25 02:02:00,1.57087,1.57093,1.57067,1.57078,322999999.0
2006-04-25 02:03:00,1.57076,1.57095,1.57076,1.57095,208299999.0
2006-04-25 02:04:00,1.57088,1.57095,1.57074,1.57095,330499999.0
2006-04-25 02:05:00,1.5709,1.57095,1.57066,1.57066,219299999.0
2006-04-25 02:06:00,1.57092,1.57113,1.57084,1.57106,368900002.0
2006-04-25 02:07:00,1.57102,1.57124,1.57099,1.5712,499500001.0
2006-04-25 02:08:00,1.57108,1.57118,1.5708,1.5708,302800004.0
2006-04-25 02:09:00,1.57102,1.57118,1.57095,1.57095,313699999.0
2006-04-25 02:10:00,1.57103,1.57115,1.57094,1.57101,395599999.0
2006-04-25 02:11:00,1.57097,1.57097,1.57065,1.57068,337200001.0
2006-04-25 02:12:00,1.57083,1.57083,1.57059,1.57059,173099996.0
2006-04-25 02:13:00,1.57068,1.57082,1.57061,1.57061,381500006.0
2006-04-25 02:14:00,1.57072,1.57094,1.57072,1.57094,299599999.0
2006-04-25 02:15:00,1.5708,1.57098,1.57078,1.57081,241300000.0
2006-04-25 02:16:00,1.57105,1.57111,1.57091,1.57093,536500012.0
2006-04-25 02:17:00,1.57109,1.57111,1.57094,1.57099,355300006.0
2006-04-25 02:18:00,1.57088,1.57105,1.57081,1.57092,267900002.0
2006-04-25 02:19:00,1.57102,1.57113,1.5709,1.57097,262899998.0
2006-04-25 02:20:00,1.5708,1.57093,1.57075,1.57079,305100001.0
2006-04-25 02:21:00,1.57084,1.5711,1.57084,1.57102,279800005.0
2006-04-25 02:22:00,1.57096,1.57127,1.57096,1.57115,325699999.0
2006-04-25 02:23:00,1.57103,1.57112,1.57089,1.57107,197500003.0
2006-04-25 02:24:00,1.57117,1.57137,1.57117,1.57131,249900000.0
2006-04-25 02:25:00,1.57115,1.57126,1.57102,1.57111,468999997.0
2006-04-25 02:26:00,1.57107,1.57118,1.57104,1.57112,130099998.0
2006-04-25 02:27:00,1.57112,1.57122,1.57098,1.57098,153500000.0
2006-04-25 02:28:00,1.5711,1.57122,1.57098,1.57102,331800005.0
2006-04-25 02:29:00,1.57116,1.57135,1.57105,1.57124,297700002.0
2006-04-25 02:30:00,1.5711,1.57127,1.57092,1.57118,190900003.0
2006-04-25 02:31:00,1.57118,1.57118,1.57107,1.57107,28200000.0
2006-04-25 02:32:00,1.57103,1.57117,1.57096,1.57111,244599999.0
2006-04-25 02:33:00,1.57115,1.57115,1.57105,1.57105,89500000.0
2006-04-25 02:34:00,1.57115,1.57119,1.57107,1.57119,107100000.0
2006-04-25 02:35:00,1.57126,1.57126,1.57101,1.57109,311299999.0
2006-04-25 02:36:00,1.57112,1.5712,1.57091,1.57107,147000001.0
2006-04-25 02:37:00,1.5711,1.57123,1.57098,1.57106,301400001.0
2006-04-25 02:38:00,1.57099,1.57118,1.57098,1.57109,137800002.0
2006-04-25 02:39:00,1.57105,1.57115,1.57105,1.57115,29100000.0
2006-04-25 02:40:00,1.57123,1.57123,1.5711,1.57115,152400003.0
2006-04-25 02:41:00,1.57118,1.57127,1.57105,1.57105,545100002.0
2006-04-25 02:42:00,1.57113,1.5713,1.57106,1.57113,355299998.0
2006-04-25 02:43:00,1.57125,1.5713,1.57125,1.5713,81500000.0
2006-04-25 02:44:00,1.57122,1.57133,1.57112,1.57124,387299998.0
2006-04-25 02:45:00,1.57114,1.57128,1.5711,1.57114,284399999.0
2006-04-25 02:46:00,1.57123,1.57123,1.57101,1.57101,86000002.0
2006-04-25 02:47:00,1.57105,1.57131,1.57105,1.57131,343400000.0
2006-04-25 02:48:00,1.57117,1.57133,1.57112,1.57125,243700003.0
2006-04-25 02:49:00,1.57123,1.57123,1.57111,1.57111,14900000.0
2006-04-25 02:50:00,1.57125,1.5713,1.57117,1.57123,32200000.0
2006-04-25 02:51:00,1.57123,1.5713,1.57112,1.57127,287400003.0
2006-04-25 02:52:00,1.57125,1.57129,1.57106,1.57112,371199994.0
2006-04-25 02:53:00,1.57123,1.57123,1.57098,1.57102,208600003.0
2006-04-25 02:54:00,1.57102,1.57117,1.57092,1.57107,246000001.0
2006-04-25 02:55:00,1.5711,1.57113,1.57087,1.57095,221400001.0
2006-04-25 02:56:00,1.57108,1.57108,1.57088,1.57098,320300000.0
2006-04-25 02:57:00,1.57094,1.57104,1.57071,1.57093,257100001.0
2006-04-25 02:58:00,1.57081,1.57095,1.57076,1.57078,363099996.0
2006-04-25 02:59:00,1.5709,1.57095,1.57081,1.57081,209099999.0
2006-04-25 03:00:00,1.5708,1.5709,1.5708,1.5709,10400000.0
2006-04-25 03:01:00,1.57087,1.57095,1.57074,1.5708,357799994.0
2006-04-25 03:02:00,1.57084,1.57093,1.57051,1.57051,204700000.0
2006-04-25 03:03:00,1.57088,1.57088,1.57065,1.57065,124199996.0
2006-04-25 03:04:00,1.5707,1.5709,1.57064,1.57077,399999999.0
2006-04-25 03:05:00,1.57073,1.57073,1.57055,1.57062,264700000.0
2006-04-25 03:06:00,1.5708,1.57092,1.57063,1.57075,385599994.0
2006-04-25 03:07:00,1.57069,1.57084,1.57057,1.57075,199599999.0
2006-04-25 03:08:00,1.57071,1.57071,1.57054,1.57056,187600000.0
2006-04-25 03:09:00,1.57054,1.57064,1.57043,1.57055,177700002.0
2006-04-25 03:10:00,1.57054,1.5708,1.57053,1.57068,276800003.0
2006-04-25 03:11:00,1.57083,1.57083,1.57065,1.5707,284099998.0
2006-04-25 03:12:00,1.57062,1.57081,1.57048,1.57081,385800002.0
2006-04-25 03:13:00,1.5708,1.5708,1.5706,1.57067,242099997.0
2006-04-25 03:14:00,1.57058,1.57083,1.57058,1.5708,126100002.0
2006-04-25 03:15:00,1.57069,1.57081,1.57057,1.57071,155699998.0
2006-04-25 03:16:00,1.57077,1.57094,1.57065,1.57083,396399998.0
2006-04-25 03:17:00,1.57078,1.57096,1.57071,1.57071,283799995.0
2006-04-25 03:18:00,1.57084,1.5709,1.57075,1.5709,129499998.0
2006-04-25 03:19:00,1.57088,1.57095,1.57076,1.57088,186200002.0
2006-04-25 03:20:00,1.57076,1.57095,1.57076,1.57095,199799999.0
2006-04-25 03:21:00,1.57076,1.57095,1.57075,1.57078,335500001.0
2006-04-25 03:22:00,1.57095,1.57095,1.5709,1.5709,6400000.0
2006-04-25 03:23:00,1.57079,1.57092,1.57072,1.57085,224199999.0
2006-04-25 03:24:00,1.57078,1.57094,1.57074,1.57094,287200005.0
2006-04-25 03:25:00,1.5707,1.5708,1.57058,1.57058,340499998.0
2006-04-25 03:26:00,1.57083,1.57097,1.5707,1.57074,201300001.0
2006-04-25 03:27:00,1.57082,1.57086,1.57074,1.57074,154299998.0
2006-04-25 03:28:00,1.57084,1.57095,1.57077,1.57077,371199996.0
2006-04-25 03:29:00,1.57081,1.57104,1.57079,1.57086,366499995.0
2006-04-25 03:30:00,1.57083,1.57093,1.57061,1.5709,92100001.0
2006-04-25 03:31:00,1.5708,1.5709,1.5708,1.5709,17600000.0
2006-04-25 03:32:00,1.57085,1.571,1.57072,1.57087,494500000.0
2006-04-25 03:33:00,1.57076,1.57086,1.57068,1.57086,159200002.0
2006-04-25 03:34:00,1.57082,1.5709,1.57067,1.5709,397000002.0
2006-04-25 03:35:00,1.57085,1.57085,1.57075,1.57075,16400000.0
2006-04-25 03:36:00,1.57083,1.5709,1.57077,1.57085,80100000.0
2006-04-25 03:37:00,1.5708,1.5709,1.57065,1.57073,243099999.0
2006-04-25 03:38:00,1.57086,1.57092,1.57079,1.57088,116599999.0
2006-04-25 03:39:00,1.57074,1.57095,1.57074,1.57095,99699999.0
2006-04-25 03:40:00,1.57095,1.57095,1.57065,1.5707,308999998.0
2006-04-25 03:41:00,1.57064,1.5709,1.57064,1.5709,411599997.0
2006-04-25 03:42:00,1.57077,1.57091,1.57075,1.57082,489499998.0
2006-04-25 03:43:00,1.57078,1.57087,1.57063,1.57063,287900003.0
2006-04-25 03:44:00,1.57064,1.57087,1.57064,1.57082,351300002.0
2006-04-25 03:45:00,1.57083,1.57091,1.57069,1.57085,357499996.0
2006-04-25 03:46:00,1.57082,1.57083,1.57061,1.57075,209300004.0
2006-04-25 03:47:00,1.57078,1.57085,1.57066,1.57077,176700001.0
2006-04-25 03:48:00,1.57073,1.57082,1.57058,1.5707,59200000.0
2006-04-25 03:49:00,1.57072,1.57078,1.5706,1.57065,97500002.0
2006-04-25 03:50:00,1.57071,1.57085,1.57071,1.57085,151800001.0
2006-04-25 03:51:00,1.57076,1.57087,1.57064,1.5707,302000001.0
2006-04-25 03:52:00,1.57066,1.57078,1.57061,1.57074,269900001.0
2006-04-25 03:53:00,1.57081,1.57081,1.57047,1.57065,413599997.0
2006-04-25 03:54:00,1.5705,1.57067,1.5705,1.57051,207900002.0
2006-04-25 03:55:00,1.57052,1.57052,1.57035,1.57035,29600000.0
2006-04-25 03:56:00,1.57055,1.57072,1.57042,1.57065,439499998.0
2006-04-25 03:57:00,1.5707,1.57075,1.5707,1.57075,79899999.0
2006-04-25 03:58:00,1.57062,1.57078,1.5705,1.57065,229800004.0
2006-04-25 03:59:00,1.57065,1.5707,1.5705,1.57059,301300003.0
2006-04-25 04:00:00,1.57068,1.57075,1.57062,1.5707,91600000.0
2006-04-25 04:01:00,1.5707,1.57077,1.57055,1.57056,354199996.0
2006-04-25 04:02:00,1.57066,1.57073,1.57054,1.57065,160799996.0
2006-04-25 04:03:00,1.57051,1.57075,1.5705,1.57065,240100001.0
2006-04-25 04:04:00,1.57073,1.57076,1.5705,1.57076,220100000.0
2006-04-25 04:05:00,1.57056,1.57075,1.57054,1.57075,344000003.0
2006-04-25 04:06:00,1.5707,1.57073,1.57057,1.57064,226800001.0
2006-04-25 04:07:00,1.57061,1.57073,1.57036,1.57065,522600004.0
2006-04-25 04:08:00,1.5707,1.57075,1.57051,1.57067,212599999.0
2006-04-25 04:09:00,1.57055,1.57074,1.57036,1.57062,264999999.0
2006-04-25 04:10:00,1.57075,1.5708,1.57065,1.57073,157400000.0
2006-04-25 04:11:00,1.57076,1.57082,1.57059,1.57059,293699998.0
2006-04-25 04:12:00,1.57065,1.57075,1.57065,1.57075,58800000.0
2006-04-25 04:13:00,1.5707,1.5707,1.57055,1.57055,6400000.0
2006-04-25 04:14:00,1.57082,1.57082,1.57064,1.57069,217899997.0
2006-04-25 04:15:00,1.57087,1.57088,1.57082,1.57083,96300002.0
2006-04-25 04:16:00,1.57076,1.5709,1.57066,1.57085,303000001.0
2006-04-25 04:17:00,1.57092,1.57115,1.57087,1.57088,290100001.0
2006-04-25 04:18:00,1.57105,1.5711,1.57097,1.57103,60000001.0
2006-04-25 04:19:00,1.57081,1.57098,1.57074,1.57093,328000000.0
2006-04-25 04:20:00,1.57095,1.57095,1.57064,1.57064,96699999.0
2006-04-25 04:21:00,1.57085,1.57093,1.57071,1.57085,227600000.0
2006-04-25 04:22:00,1.5708,1.57085,1.5706,1.57069,368299998.0
2006-04-25 04:23:00,1.57065,1.5709,1.57065,1.57085,425600006.0
2006-04-25 04:24:00,1.5708,1.57098,1.57077,1.57091,229699998.0
2006-04-25 04:25:00,1.57089,1.57104,1.57074,1.57092,397500002.0
2006-04-25 04:26:00,1.571,1.571,1.57085,1.57093,192200000.0
2006-04-25 04:27:00,1.571,1.571,1.57095,1.57095,90200001.0
2006-04-25 04:28:00,1.57092,1.571,1.57082,1.57092,39900000.0
2006-04-25 04:29:00,1.57088,1.57099,1.57082,1.57096,50199999.0
2006-04-25 04:30:00,1.57095,1.57098,1.57079,1.57087,61700000.0
2006-04-25 04:31:00,1.57087,1.57102,1.57087,1.571,262500002.0
2006-04-25 04:32:00,1.57095,1.571,1.57085,1.57093,115699998.0
2006-04-25 04:33:00,1.57085,1.57103,1.57077,1.57103,190700000.0
2006-04-25 04:34:00,1.57095,1.57095,1.57085,1.57085,44700001.0
2006-04-25 04:35:00,1.57081,1.57096,1.57069,1.57093,339099999.0
2006-04-25 04:36:00,1.57095,1.571,1.57095,1.571,38300000.0
2006-04-25 04:37:00,1.57104,1.57107,1.57086,1.57086,264100006.0
2006-04-25 04:38:00,1.57091,1.57105,1.57091,1.57105,355900000.0
2006-04-25 04:39:00,1.571,1.57105,1.57078,1.5709,289600001.0
2006-04-25 04:40:00,1.57105,1.57105,1.57084,1.57084,175600001.0
2006-04-25 04:41:00,1.57088,1.571,1.57081,1.57095,134000000.0
2006-04-25 04:42:00,1.5709,1.57105,1.5709,1.571,408700001.0
2006-04-25 04:43:00,1.57087,1.57104,1.57077,1.57077,174899998.0
2006-04-25 04:44:00,1.57084,1.57098,1.57078,1.57095,234200001.0
2006-04-25 04:45:00,1.57078,1.57102,1.57073,1.5709,162200002.0
2006-04-25 04:46:00,1.571,1.571,1.5709,1.5709,21800000.0
2006-04-25 04:47:00,1.57088,1.57105,1.57082,1.57102,282900001.0
2006-04-25 04:48:00,1.57103,1.57103,1.57081,1.57085,179600000.0
2006-04-25 04:49:00,1.57102,1.57107,1.57085,1.571,315000001.0
2006-04-25 04:50:00,1.57084,1.571,1.57074,1.571,202199998.0
2006-04-25 04:51:00,1.571,1.571,1.5709,1.5709,47999998.0
2006-04-25 04:52:00,1.5709,1.571,1.5709,1.571,47900002.0
2006-04-25 04:53:00,1.57076,1.57107,1.57076,1.57107,107000001.0
2006-04-25 04:54:00,1.57085,1.571,1.57078,1.57088,274699997.0
2006-04-25 04:55:00,1.57095,1.571,1.57082,1.57088,74999999.0
2006-04-25 04:56:00,1.571,1.571,1.5709,1.5709,27200000.0
2006-04-25 04:57:00,1.57088,1.57102,1.57082,1.57102,280299999.0
2006-04-25 04:58:00,1.57091,1.57103,1.57082,1.571,270299999.0
2006-04-25 04:59:00,1.57087,1.57103,1.57087,1.57103,183700003.0
2006-04-25 05:00:00,1.57103,1.5711,1.57091,1.57101,357700003.0
2006-04-25 05:01:00,1.57093,1.57105,1.57093,1.57099,158500000.0
2006-04-25 05:02:00,1.57088,1.57114,1.57088,1.57101,446199997.0
2006-04-25 05:03:00,1.57097,1.57113,1.57091,1.57112,341900000.0
2006-04-25 05:04:00,1.5711,1.57118,1.57094,1.57107,207599999.0
2006-04-25 05:05:00,1.57097,1.57114,1.57095,1.57109,188500001.0
2006-04-25 05:06:00,1.57127,1.57138,1.57114,1.57116,404699998.0
2006-04-25 05:07:00,1.5712,1.5712,1.57104,1.57108,338600001.0
2006-04-25 05:08:00,1.57105,1.57116,1.57092,1.57101,294900000.0
2006-04-25 05:09:00,1.57099,1.57112,1.57099,1.57112,73500002.0
2006-04-25 05:10:00,1.57106,1.57117,1.57104,1.57115,97400002.0
2006-04-25 05:11:00,1.57122,1.57122,1.57097,1.57097,207700004.0
2006-04-25 05:12:00,1.57113,1.5712,1.57096,1.57112,395200003.0
2006-04-25 05:13:00,1.57113,1.5712,1.57105,1.57115,183800004.0
2006-04-25 05:14:00,1.57115,1.57123,1.57105,1.57105,196400000.0
2006-04-25 05:15:00,1.57099,1.57112,1.57099,1.57112,79099998.0
2006-04-25 05:16:00,1.57098,1.57127,1.57098,1.57109,155500002.0
2006-04-25 05:17:00,1.57144,1.57146,1.57135,1.57135,70100002.0
2006-04-25 05:18:00,1.57147,1.57163,1.57147,1.57163,96899999.0
2006-04-25 05:19:00,1.57163,1.57168,1.57137,1.57168,312899997.0
2006-04-25 05:20:00,1.57152,1.57167,1.57152,1.57167,102000002.0
2006-04-25 05:21:00,1.57166,1.57168,1.57136,1.57136,296600001.0
2006-04-25 05:22:00,1.57162,1.57171,1.57154,1.57156,210199997.0
2006-04-25 05:23:00,1.57152,1.57164,1.57145,1.57151,228099999.0
2006-04-25 05:24:00,1.5713,1.5716,1.57111,1.5714,287600003.0
2006-04-25 05:25:00,1.57134,1.57138,1.57114,1.57126,468900000.0
2006-04-25 05:26:00,1.57132,1.57133,1.57122,1.57128,42300000.0
2006-04-25 05:27:00,1.57095,1.5712,1.57095,1.57117,216700001.0
2006-04-25 05:28:00,1.57125,1.57125,1.5712,1.5712,7300000.0
2006-04-25 05:29:00,1.57117,1.57125,1.57113,1.57125,74400001.0
2006-04-25 05:30:00,1.5711,1.57124,1.57099,1.57118,482500007.0
2006-04-25 05:31:00,1.5712,1.57125,1.5712,1.57125,111500003.0
2006-04-25 05:32:00,1.57121,1.57131,1.57113,1.57115,353500004.0
2006-04-25 05:33:00,1.57102,1.57132,1.57102,1.5713,276700002.0
2006-04-25 05:34:00,1.57125,1.5713,1.57108,1.57123,222100000.0
2006-04-25 05:35:00,1.57117,1.57129,1.57114,1.57116,169200001.0
2006-04-25 05:36:00,1.57115,1.57127,1.571,1.57118,302600002.0
2006-04-25 05:37:00,1.57117,1.57125,1.57094,1.57115,363199996.0
2006-04-25 05:38:00,1.57124,1.57127,1.57124,1.57127,39100000.0
2006-04-25 05:39:00,1.57105,1.57128,1.57105,1.57123,324300001.0
2006-04-25 05:40:00,1.57126,1.57134,1.57113,1.57124,295199997.0
2006-04-25 05:41:00,1.5712,1.57132,1.5712,1.57132,75400000.0
2006-04-25 05:42:00,1.57113,1.57125,1.57107,1.5712,131899998.0
2006-04-25 05:43:00,1.57105,1.57133,1.57105,1.57123,154300002.0
2006-04-25 05:44:00,1.57119,1.57127,1.57106,1.57109,292299996.0
2006-04-25 05:45:00,1.57113,1.57126,1.57113,1.57124,153900002.0
2006-04-25 05:46:00,1.57128,1.57128,1.57109,1.57109,104600000.0
2006-04-25 05:47:00,1.57125,1.57125,1.57097,1.57108,386500006.0
2006-04-25 05:48:00,1.57113,1.57123,1.57102,1.57112,399200000.0
2006-04-25 05:49:00,1.57113,1.57132,1.57098,1.57098,331500001.0
2006-04-25 05:50:00,1.57116,1.57123,1.57101,1.57115,409900005.0
2006-04-25 05:51:00,1.57107,1.57123,1.57106,1.57111,340800000.0
2006-04-25 05:52:00,1.5711,1.57117,1.57097,1.57101,360800006.0
2006-04-25 05:53:00,1.57103,1.57119,1.57097,1.57113,528200002.0
2006-04-25 05:54:00,1.57115,1.57124,1.57097,1.57097,311099999.0
2006-04-25 05:55:00,1.5711,1.57121,1.57095,1.57108,123200000.0
2006-04-25 05:56:00,1.57108,1.5712,1.57108,1.5712,70199999.0
2006-04-25 05:57:00,1.57115,1.5712,1.571,1.57112,154999999.0
2006-04-25 05:58:00,1.57117,1.57117,1.57095,1.57099,358299997.0
2006-04-25 05:59:00,1.57122,1.57126,1.57108,1.5711,394400005.0
2006-04-25 06:00:00,1.57115,1.5712,1.57093,1.57112,160500000.0
2006-04-25 06:01:00,1.57118,1.5713,1.57104,1.57117,293500002.0
2006-04-25 06:02:00,1.57122,1.57123,1.57111,1.57111,206200003.0
2006-04-25 06:03:00,1.5712,1.57124,1.57108,1.57117,250800001.0
2006-04-25 06:04:00,1.57101,1.57126,1.57101,1.5712,397500004.0
2006-04-25 06:05:00,1.57111,1.57127,1.57109,1.5712,240400000.0
2006-04-25 06:06:00,1.57114,1.57122,1.57097,1.57118,362399996.0
2006-04-25 06:07:00,1.57112,1.57125,1.57093,1.57093,208400002.0
2006-04-25 06:08:00,1.5711,1.57128,1.57104,1.57104,475900000.0
2006-04-25 06:09:00,1.57128,1.57128,1.57102,1.57116,437900005.0
2006-04-25 06:10:00,1.57115,1.57115,1.57088,1.5709,260499999.0
2006-04-25 06:11:00,1.57115,1.57123,1.57102,1.57115,276300000.0
2006-04-25 06:12:00,1.57095,1.57124,1.57095,1.57124,248399999.0
2006-04-25 06:13:00,1.57118,1.57118,1.57107,1.57108,85500000.0
2006-04-25 06:14:00,1.57113,1.57123,1.57102,1.57105,288299998.0
2006-04-25 06:15:00,1.57116,1.57123,1.57106,1.57115,323399997.0
2006-04-25 06:16:00,1.57103,1.57114,1.57099,1.57099,172600000.0
2006-04-25 06:17:00,1.57101,1.57118,1.57101,1.57118,224400000.0
2006-04-25 06:18:00,1.57118,1.57125,1.57104,1.57104,142700000.0
2006-04-25 06:19:00,1.57111,1.57125,1.57101,1.57115,257800003.0
2006-04-25 06:20:00,1.57125,1.57125,1.57104,1.57109,343600004.0
2006-04-25 06:21:00,1.57125,1.57125,1.5712,1.5712,81400000.0
2006-04-25 06:22:00,1.57125,1.57125,1.571,1.571,144800002.0
2006-04-25 06:23:00,1.57122,1.57125,1.57096,1.57111,398199994.0
2006-04-25 06:24:00,1.57108,1.57125,1.57101,1.57125,238899996.0
2006-04-25 06:25:00,1.5712,1.57125,1.57107,1.57107,345099998.0
2006-04-25 06:26:00,1.57127,1.57127,1.57093,1.57102,132900000.0
2006-04-25 06:27:00,1.57116,1.57124,1.57107,1.5712,196899999.0
2006-04-25 06:28:00,1.5712,1.57125,1.57102,1.57114,264799999.0
2006-04-25 06:29:00,1.57112,1.57122,1.57107,1.57114,252799998.0
2006-04-25 06:30:00,1.57112,1.57112,1.57099,1.57099,88999998.0
2006-04-25 06:31:00,1.57118,1.57118,1.57101,1.57101,89399998.0
2006-04-25 06:32:00,1.57107,1.5712,1.57105,1.57115,221099998.0
2006-04-25 06:33:00,1.57101,1.57118,1.57101,1.57118,170600000.0
2006-04-25 06:34:00,1.57125,1.57125,1.57105,1.57118,367700003.0
2006-04-25 06:35:00,1.57118,1.57127,1.57106,1.5711,315800004.0
2006-04-25 06:36:00,1.5711,1.57122,1.57099,1.57116,121599998.0
2006-04-25 06:37:00,1.57108,1.57131,1.57108,1.57125,346699998.0
2006-04-25 06:38:00,1.57103,1.57127,1.57103,1.57115,129400000.0
2006-04-25 06:39:00,1.57122,1.57125,1.57102,1.5711,226000001.0
2006-04-25 06:40:00,1.57111,1.5713,1.57109,1.57122,371099998.0
2006-04-25 06:41:00,1.57125,1.57132,1.57111,1.57113,175800000.0
2006-04-25 06:42:00,1.57125,1.57134,1.57115,1.57127,360199996.0
2006-04-25 06:43:00,1.57135,1.57135,1.57113,1.5712,238099999.0
2006-04-25 06:44:00,1.5713,1.5713,1.57115,1.57115,96100000.0
2006-04-25 06:45:00,1.57112,1.57132,1.57106,1.57116,315300001.0
2006-04-25 06:46:00,1.57115,1.5713,1.57107,1.5712,342300003.0
2006-04-25 06:47:00,1.57115,1.57125,1.57115,1.57125,34900000.0
2006-04-25 06:48:00,1.5713,1.5713,1.57111,1.57111,218999999.0
2006-04-25 06:49:00,1.57124,1.57128,1.57101,1.57105,380400001.0
2006-04-25 06:50:00,1.57114,1.57125,1.57099,1.57113,435999994.0
2006-04-25 06:51:00,1.5712,1.5712,1.571,1.57114,196400000.0
2006-04-25 06:52:00,1.5712,1.57127,1.57105,1.57105,290600005.0
2006-04-25 06:53:00,1.57118,1.57118,1.57102,1.57103,200600002.0
2006-04-25 06:54:00,1.57105,1.57117,1.57093,1.571,195700002.0
2006-04-25 06:55:00,1.57115,1.57115,1.57095,1.57104,370300004.0
2006-04-25 06:56:00,1.57105,1.5711,1.57091,1.57096,189999997.0
2006-04-25 06:57:00,1.57099,1.57114,1.5709,1.57095,252900006.0
2006-04-25 06:58:00,1.5711,1.57123,1.57098,1.5712,398100002.0
2006-04-25 06:59:00,1.57105,1.57123,1.57105,1.57121,285200000.0
2006-04-25 07:00:00,1.57118,1.57127,1.571,1.57112,346700004.0
2006-04-25 07:01:00,1.57105,1.5712,1.57105,1.5712,132899997.0
2006-04-25 07:02:00,1.57105,1.57115,1.57105,1.57115,73400002.0
2006-04-25 07:03:00,1.57104,1.57118,1.57104,1.57118,188500001.0
2006-04-25 07:04:00,1.57091,1.57135,1.57091,1.57126,443700003.0
2006-04-25 07:05:00,1.57107,1.57123,1.57105,1.57121,217299999.0
2006-04-25 07:06:00,1.5711,1.5711,1.57095,1.57095,47900000.0
2006-04-25 07:07:00,1.57105,1.57115,1.57105,1.57115,24000000.0
2006-04-25 07:08:00,1.57095,1.5711,1.57095,1.5711,66300002.0
2006-04-25 07:09:00,1.57115,1.57135,1.57106,1.57119,324600004.0
2006-04-25 07:10:00,1.57123,1.57125,1.57099,1.5712,424099997.0
2006-04-25 07:11:00,1.57118,1.5715,1.57118,1.57142,120500002.0
2006-04-25 07:12:00,1.57127,1.57147,1.57126,1.57132,211699998.0
2006-04-25 07:13:00,1.5714,1.5715,1.57127,1.57133,172899996.0
2006-04-25 07:14:00,1.57124,1.57144,1.57124,1.57144,114200001.0
2006-04-25 07:15:00,1.57124,1.57142,1.57116,1.57132,495600005.0
2006-04-25 07:16:00,1.5712,1.57128,1.57111,1.57125,175700002.0
2006-04-25 07:17:00,1.57115,1.57125,1.57115,1.57125,93400000.0
2006-04-25 07:18:00,1.57118,1.57134,1.57118,1.57123,237100003.0
2006-04-25 07:19:00,1.57119,1.57132,1.57119,1.57132,75200001.0
2006-04-25 07:20:00,1.57121,1.57143,1.57121,1.57135,208299999.0
2006-04-25 07:21:00,1.57125,1.5714,1.57119,1.57132,119100000.0
2006-04-25 07:22:00,1.5713,1.57143,1.57115,1.57139,289699996.0
2006-04-25 07:23:00,1.57132,1.57135,1.5712,1.57124,50400001.0
2006-04-25 07:24:00,1.5714,1.5714,1.57119,1.57119,313099999.0
2006-04-25 07:25:00,1.57132,1.57135,1.57119,1.57125,268200002.0
2006-04-25 07:26:00,1.5713,1.5714,1.57106,1.57135,276400005.0
2006-04-25 07:27:00,1.57123,1.57135,1.57114,1.57135,240999999.0
2006-04-25 07:28:00,1.57133,1.57139,1.57109,1.57119,118900001.0
2006-04-25 07:29:00,1.57106,1.57126,1.57105,1.57122,298200000.0
2006-04-25 07:30:00,1.5712,1.57125,1.57109,1.57118,233900004.0
2006-04-25 07:31:00,1.57116,1.57128,1.57101,1.57116,363500005.0
2006-04-25 07:32:00,1.57122,1.57133,1.57107,1.5712,208999998.0
2006-04-25 07:33:00,1.57114,1.57133,1.57109,1.57133,118300002.0
2006-04-25 07:34:00,1.5713,1.57136,1.57118,1.57124,333000005.0
2006-04-25 07:35:00,1.57124,1.57141,1.57119,1.57133,167599998.0
2006-04-25 07:36:00,1.57116,1.57134,1.57112,1.57126,270500002.0
2006-04-25 07:37:00,1.57119,1.57136,1.57117,1.57128,290399997.0
2006-04-25 07:38:00,1.57125,1.57125,1.57115,1.57115,68000000.0
2006-04-25 07:39:00,1.57139,1.57166,1.57139,1.57158,308500002.0
2006-04-25 07:40:00,1.57161,1.57173,1.57149,1.57165,302699996.0
2006-04-25 07:41:00,1.57171,1.57179,1.57141,1.57158,341900000.0
2006-04-25 07:42:00,1.57143,1.57166,1.57139,1.57166,307599999.0
2006-04-25 07:43:00,1.57151,1.57166,1.57145,1.57162,339400000.0
2006-04-25 07:44:00,1.57141,1.57153,1.57131,1.57147,301800001.0
2006-04-25 07:45:00,1.57152,1.57158,1.57145,1.57155,342200003.0
2006-04-25 07:46:00,1.57157,1.57169,1.57149,1.57153,188599999.0
2006-04-25 07:47:00,1.57149,1.57167,1.57149,1.5716,260300000.0
2006-04-25 07:48:00,1.57165,1.5717,1.57153,1.57157,432900003.0
2006-04-25 07:49:00,1.57157,1.57176,1.57153,1.5717,339399999.0
2006-04-25 07:50:00,1.57173,1.57173,1.57152,1.57168,382400003.0
2006-04-25 07:51:00,1.57177,1.5718,1.57152,1.57152,297300001.0
2006-04-25 07:52:00,1.57157,1.57177,1.57153,1.57169,378100005.0
2006-04-25 07:53:00,1.57168,1.57176,1.57157,1.57176,292299998.0
2006-04-25 07:54:00,1.57139,1.57178,1.57139,1.57178,218999998.0
2006-04-25 07:55:00,1.57172,1.57187,1.57168,1.57179,144600000.0
2006-04-25 07:56:00,1.57178,1.57178,1.57167,1.57167,51499999.0
2006-04-25 07:57:00,1.57153,1.57163,1.57138,1.57163,406600002.0
2006-04-25 07:58:00,1.5716,1.57167,1.5715,1.57167,173500000.0
2006-04-25 07:59:00,1.57157,1.57163,1.57144,1.57157,358800000.0
2006-04-25 08:00:00,1.57165,1.57174,1.57145,1.57145,362600001.0
2006-04-25 08:01:00,1.57147,1.57162,1.57143,1.5716,388200004.0
2006-04-25 08:02:00,1.57163,1.57163,1.57138,1.57148,330100004.0
2006-04-25 08:03:00,1.57138,1.57164,1.57138,1.57164,63900000.0
2006-04-25 08:04:00,1.57162,1.5717,1.57152,1.57154,242699998.0
2006-04-25 08:05:00,1.57168,1.57168,1.57162,1.57162,75900002.0
2006-04-25 08:06:00,1.5716,1.57171,1.57136,1.57136,366400003.0
2006-04-25 08:07:00,1.57148,1.57166,1.57144,1.57165,261100001.0
2006-04-25 08:08:00,1.57159,1.57166,1.57142,1.57145,391099998.0
2006-04-25 08:09:00,1.57142,1.57163,1.57142,1.5716,172000001.0
2006-04-25 08:10:00,1.57148,1.57171,1.57129,1.5715,271100002.0
2006-04-25 08:11:00,1.57128,1.57147,1.57128,1.57147,284200005.0
2006-04-25 08:12:00,1.57158,1.57158,1.57135,1.57135,194300003.0
2006-04-25 08:13:00,1.57162,1.57162,1.57141,1.57152,420299997.0
2006-04-25 08:14:00,1.57152,1.57152,1.57117,1.57117,357200005.0
2006-04-25 08:15:00,1.57135,1.57151,1.57121,1.57129,331800005.0
2006-04-25 08:16:00,1.57138,1.57147,1.57113,1.57147,346899996.0
2006-04-25 08:17:00,1.57149,1.57153,1.57132,1.57135,273700000.0
2006-04-25 08:18:00,1.57158,1.57184,1.57158,1.57161,113200001.0
2006-04-25 08:19:00,1.57193,1.57206,1.57173,1.57196,219600001.0
2006-04-25 08:20:00,1.57212,1.57215,1.57198,1.57204,183899998.0
2006-04-25 08:21:00,1.57207,1.57229,1.57192,1.57222,200799997.0
2006-04-25 08:22:00,1.57204,1.57218,1.57199,1.57212,151200000.0
2006-04-25 08:23:00,1.57217,1.5722,1.57195,1.57197,312799998.0
2006-04-25 08:24:00,1.57216,1.57225,1.57197,1.57213,317700001.0
2006-04-25 08:25:00,1.5721,1.5721,1.57195,1.57195,138000001.0
2006-04-25 08:26:00,1.57214,1.57221,1.57197,1.57203,244800000.0
2006-04-25 08:27:00,1.57187,1.57226,1.57187,1.57226,145600002.0
2006-04-25 08:28:00,1.57214,1.57226,1.57201,1.57212,237200001.0
2006-04-25 08:29:00,1.5721,1.57225,1.5721,1.57225,78300000.0
2006-04-25 08:30:00,1.57209,1.57219,1.572,1.57211,430300000.0
2006-04-25 08:31:00,1.57204,1.57226,1.57203,1.57223,339000002.0
2006-04-25 08:32:00,1.5722,1.57226,1.57203,1.57203,302099997.0
2006-04-25 08:33:00,1.57219,1.57229,1.5721,1.57221,289300000.0
2006-04-25 08:34:00,1.57214,1.57225,1.57204,1.5722,318500004.0
2006-04-25 08:35:00,1.57215,1.5722,1.57194,1.57217,411899998.0
2006-04-25 08:36:00,1.57219,1.57229,1.57208,1.57228,323000001.0
2006-04-25 08:37:00,1.57212,1.57225,1.57204,1.57216,260500003.0
2006-04-25 08:38:00,1.57213,1.57218,1.57194,1.57217,214700001.0
2006-04-25 08:39:00,1.57209,1.57223,1.57209,1.57223,40500000.0
2006-04-25 08:40:00,1.57213,1.5722,1.57195,1.57208,134999999.0
2006-04-25 08:41:00,1.57225,1.57232,1.57207,1.57216,346599997.0
2006-04-25 08:42:00,1.57228,1.57242,1.57221,1.57226,375500001.0
2006-04-25 08:43:00,1.57259,1.57307,1.57259,1.57292,333400003.0
2006-04-25 08:44:00,1.57291,1.57315,1.57291,1.57309,408600000.0
2006-04-25 08:45:00,1.57308,1.57308,1.57263,1.57292,253800000.0
2006-04-25 08:46:00,1.57294,1.57308,1.57281,1.57308,270799997.0
2006-04-25 08:47:00,1.57315,1.57328,1.57302,1.57322,496499996.0
2006-04-25 08:48:00,1.57327,1.57334,1.57305,1.57318,380099998.0
2006-04-25 08:49:00,1.5731,1.57336,1.5731,1.57332,207400002.0
2006-04-25 08:50:00,1.57314,1.57326,1.57306,1.57322,376300001.0
2006-04-25 08:51:00,1.57312,1.57312,1.57296,1.57298,114900002.0
2006-04-25 08:52:00,1.57307,1.57316,1.57295,1.57313,316700002.0
2006-04-25 08:53:00,1.57286,1.57313,1.57286,1.57303,286799998.0
2006-04-25 08:54:00,1.57287,1.57313,1.57287,1.57301,348999998.0
2006-04-25 08:55:00,1.57294,1.57315,1.57294,1.57311,449900008.0
2006-04-25 08:56:00,1.57307,1.57325,1.57305,1.57315,323800004.0
2006-04-25 08:57:00,1.57326,1.57338,1.57304,1.5733,441799995.0
2006-04-25 08:58:00,1.57325,1.57345,1.57315,1.57335,80199999.0
2006-04-25 08:59:00,1.57335,1.57352,1.57327,1.57344,290900001.0
2006-04-25 09:00:00,1.57334,1.57355,1.57333,1.57353,300000002.0
2006-04-25 09:01:00,1.57334,1.57353,1.57334,1.57348,162100000.0
2006-04-25 09:02:00,1.5734,1.57352,1.5734,1.57347,168700000.0
2006-04-25 09:03:00,1.57332,1.57348,1.57328,1.57348,159000000.0
2006-04-25 09:04:00,1.57327,1.57347,1.57327,1.57342,231899997.0
2006-04-25 09:05:00,1.5733,1.57339,1.5731,1.57319,519600003.0
2006-04-25 09:06:00,1.5731,1.57329,1.57308,1.57329,371700002.0
2006-04-25 09:07:00,1.57311,1.5732,1.57295,1.5732,340900005.0
2006-04-25 09:08:00,1.57313,1.57323,1.57306,1.5731,105600003.0
2006-04-25 09:09:00,1.57315,1.57328,1.57311,1.57318,272300000.0
2006-04-25 09:10:00,1.57307,1.57332,1.57302,1.57308,356399998.0
2006-04-25 09:11:00,1.57317,1.57328,1.57307,1.57312,363500006.0
2006-04-25 09:12:00,1.5733,1.5733,1.57299,1.57328,295299998.0
2006-04-25 09:13:00,1.5732,1.5732,1.573,1.5732,200500002.0
2006-04-25 09:14:00,1.57308,1.5732,1.57296,1.57315,453599999.0
2006-04-25 09:15:00,1.57317,1.5733,1.57303,1.57308,418700001.0
2006-04-25 09:16:00,1.57317,1.57323,1.57305,1.57308,508399995.0
2006-04-25 09:17:00,1.57305,1.57315,1.57305,1.57315,26400000.0
2006-04-25 09:18:00,1.57321,1.57322,1.57302,1.57312,388300002.0
2006-04-25 09:19:00,1.57318,1.57318,1.57301,1.57313,254799999.0
2006-04-25 09:20:00,1.57321,1.57321,1.57294,1.57294,111299999.0
2006-04-25 09:21:00,1.57293,1.5732,1.57286,1.5732,215399998.0
2006-04-25 09:22:00,1.57317,1.57326,1.57299,1.57325,250700006.0
2006-04-25 09:23:00,1.57308,1.57322,1.57303,1.5731,364300000.0
2006-04-25 09:24:00,1.57317,1.57327,1.57307,1.57315,377800005.0
2006-04-25 09:25:00,1.57318,1.57325,1.57302,1.57318,334099998.0
2006-04-25 09:26:00,1.57311,1.57318,1.57297,1.57297,179799998.0
2006-04-25 09:27:00,1.57315,1.57317,1.57295,1.57312,381300002.0
2006-04-25 09:28:00,1.57311,1.57319,1.57291,1.57291,311699997.0
2006-04-25 09:29:00,1.57297,1.57314,1.57291,1.573,309100002.0
2006-04-25 09:30:00,1.57303,1.57308,1.57284,1.57285,277600001.0
2006-04-25 09:31:00,1.57284,1.57303,1.57279,1.57295,324000003.0
2006-04-25 09:32:00,1.57299,1.573,1.57273,1.573,267100003.0
2006-04-25 09:33:00,1.57297,1.57311,1.5729,1.57301,339300001.0
2006-04-25 09:34:00,1.573,1.57304,1.57282,1.57282,281500004.0
2006-04-25 09:35:00,1.57295,1.57297,1.57284,1.57291,281100004.0
2006-04-25 09:36:00,1.57283,1.57298,1.57257,1.57286,384700004.0
2006-04-25 09:37:00,1.57278,1.57299,1.57277,1.57289,197200000.0
2006-04-25 09:38:00,1.57282,1.57292,1.57258,1.5729,358599997.0
2006-04-25 09:39:00,1.57287,1.57294,1.57268,1.57294,378000008.0
2006-04-25 09:40:00,1.57291,1.57297,1.57276,1.5728,175699999.0
2006-04-25 09:41:00,1.57288,1.5729,1.57272,1.57274,233700000.0
2006-04-25 09:42:00,1.57273,1.573,1.57273,1.57284,319400000.0
2006-04-25 09:43:00,1.57286,1.57287,1.57262,1.5728,343200003.0
2006-04-25 09:44:00,1.57277,1.57291,1.57264,1.5728,240399999.0
2006-04-25 09:45:00,1.57274,1.57287,1.57269,1.57281,131800001.0
2006-04-25 09:46:00,1.57274,1.57286,1.57269,1.57283,206900001.0
2006-04-25 09:47:00,1.57282,1.57283,1.57265,1.57271,321099996.0
2006-04-25 09:48:00,1.57273,1.57291,1.57267,1.57291,386800000.0
2006-04-25 09:49:00,1.57278,1.57292,1.57278,1.57292,158200000.0
2006-04-25 09:50:00,1.57298,1.57298,1.57271,1.57289,226999998.0
2006-04-25 09:51:00,1.57296,1.57304,1.57287,1.57293,259000007.0
2006-04-25 09:52:00,1.57287,1.57302,1.57276,1.57285,357400002.0
2006-04-25 09:53:00,1.57297,1.57317,1.57287,1.57308,306600005.0
2006-04-25 09:54:00,1.57322,1.57329,1.57304,1.57304,424799994.0
2006-04-25 09:55:00,1.57299,1.57317,1.57281,1.57317,232600004.0
2006-04-25 09:56:00,1.57313,1.57313,1.57298,1.57298,140200003.0
2006-04-25 09:57:00,1.57311,1.57316,1.57296,1.57296,390900000.0
2006-04-25 09:58:00,1.57308,1.57315,1.57301,1.57305,99800004.0
2006-04-25 09:59:00,1.57317,1.57324,1.57304,1.57304,243900001.0
2006-04-25 10:00:00,1.57296,1.5731,1.57286,1.57297,373900000.0
2006-04-25 10:01:00,1.57294,1.57329,1.57281,1.57326,259700000.0
2006-04-25 10:02:00,1.57321,1.57337,1.57298,1.57317,255000001.0
2006-04-25 10:03:00,1.57331,1.57352,1.57327,1.57336,326699999.0
2006-04-25 10:04:00,1.5733,1.57354,1.5733,1.57353,258999997.0
2006-04-25 10:05:00,1.5734,1.5738,1.57328,1.57359,522100003.0
2006-04-25 10:06:00,1.57343,1.57355,1.5733,1.57338,242300000.0
2006-04-25 10:07:00,1.57342,1.57342,1.57315,1.57322,310700001.0
2006-04-25 10:08:00,1.57335,1.57357,1.57322,1.57342,427199996.0
2006-04-25 10:09:00,1.57345,1.5735,1.57331,1.57339,238400001.0
2006-04-25 10:10:00,1.57336,1.57352,1.57326,1.57329,270600002.0
2006-04-25 10:11:00,1.57341,1.57345,1.57323,1.5734,293999999.0
2006-04-25 10:12:00,1.57321,1.5735,1.57317,1.57336,312700003.0
2006-04-25 10:13:00,1.57331,1.57353,1.57323,1.57323,396799994.0
2006-04-25 10:14:00,1.57332,1.5734,1.57323,1.57336,364400002.0
2006-04-25 10:15:00,1.57335,1.57348,1.57326,1.57342,295400000.0
2006-04-25 10:16:00,1.57352,1.57358,1.57337,1.57338,453000007.0
2006-04-25 10:17:00,1.57349,1.57361,1.57327,1.57327,278600003.0
2006-04-25 10:18:00,1.57337,1.5735,1.57312,1.57332,314500002.0
2006-04-25 10:19:00,1.57337,1.57353,1.57328,1.57344,186400001.0
2006-04-25 10:20:00,1.57342,1.57359,1.57337,1.57354,245700003.0
2006-04-25 10:21:00,1.57335,1.57359,1.57335,1.57355,376300001.0
2006-04-25 10:22:00,1.57354,1.57365,1.5734,1.57358,272700000.0
2006-04-25 10:23:00,1.57352,1.57362,1.57337,1.57355,258300000.0
2006-04-25 10:24:00,1.57345,1.57345,1.57315,1.57331,267499994.0
2006-04-25 10:25:00,1.57335,1.5735,1.57312,1.5733,473900001.0
2006-04-25 10:26:00,1.57343,1.57359,1.57331,1.57341,215700000.0
2006-04-25 10:27:00,1.57338,1.5735,1.57331,1.57343,158800001.0
2006-04-25 10:28:00,1.57339,1.57348,1.57325,1.57333,278699999.0
2006-04-25 10:29:00,1.57317,1.57324,1.57298,1.57298,222200000.0
2006-04-25 10:30:00,1.57301,1.5732,1.57294,1.57311,286300000.0
2006-04-25 10:31:00,1.57311,1.57317,1.57297,1.57303,375199997.0
2006-04-25 10:32:00,1.57313,1.57315,1.57294,1.57294,205000002.0
2006-04-25 10:33:00,1.57309,1.57318,1.57291,1.57299,191799999.0
2006-04-25 10:34:00,1.57295,1.57308,1.57286,1.57299,279299999.0
2006-04-25 10:35:00,1.57306,1.57313,1.57286,1.57286,184500001.0
2006-04-25 10:36:00,1.57305,1.57314,1.57297,1.57299,239099999.0
2006-04-25 10:37:00,1.57302,1.57307,1.57288,1.57291,137900001.0
2006-04-25 10:38:00,1.57288,1.57304,1.57282,1.57295,249699997.0
2006-04-25 10:39:00,1.57298,1.5731,1.5729,1.57303,344899998.0
2006-04-25 10:40:00,1.57291,1.57316,1.57291,1.57309,190999999.0
2006-04-25 10:41:00,1.57301,1.57306,1.57278,1.57278,388500002.0
2006-04-25 10:42:00,1.57278,1.57303,1.57278,1.57294,326799999.0
2006-04-25 10:43:00,1.57301,1.57304,1.57258,1.57292,394700007.0
2006-04-25 10:44:00,1.57293,1.57301,1.57278,1.57289,295800000.0
2006-04-25 10:45:00,1.5729,1.57298,1.57284,1.57298,137500000.0
2006-04-25 10:46:00,1.57277,1.573,1.57277,1.57293,308000002.0
2006-04-25 10:47:00,1.57294,1.57302,1.57277,1.57292,118400002.0
2006-04-25 10:48:00,1.57302,1.57304,1.57282,1.57304,252500005.0
2006-04-25 10:49:00,1.57285,1.573,1.57283,1.57295,373600002.0
2006-04-25 10:50:00,1.57289,1.57289,1.57273,1.57275,173399999.0
2006-04-25 10:51:00,1.57278,1.5729,1.5726,1.5728,444700000.0
2006-04-25 10:52:00,1.5727,1.57293,1.5727,1.5729,161299998.0
2006-04-25 10:53:00,1.57292,1.57301,1.57281,1.5729,293299998.0
2006-04-25 10:54:00,1.57283,1.57302,1.5728,1.57288,211000000.0
2006-04-25 10:55:00,1.57287,1.57303,1.57274,1.57295,421900002.0
2006-04-25 10:56:00,1.573,1.57308,1.5728,1.57303,232299998.0
2006-04-25 10:57:00,1.57295,1.57302,1.57275,1.57296,347400000.0
2006-04-25 10:58:00,1.57302,1.57304,1.57289,1.57289,246699997.0
2006-04-25 10:59:00,1.57288,1.57295,1.57266,1.5728,177700000.0
2006-04-25 11:00:00,1.5728,1.57295,1.57273,1.57279,275900000.0
2006-04-25 11:01:00,1.57303,1.57303,1.57281,1.57298,244400004.0
2006-04-25 11:02:00,1.57301,1.57307,1.57294,1.57307,204399999.0
2006-04-25 11:03:00,1.57295,1.57309,1.57286,1.57295,183900001.0
2006-04-25 11:04:00,1.57288,1.57304,1.57273,1.57287,273000001.0
2006-04-25 11:05:00,1.57298,1.57314,1.57298,1.57313,236600001.0
2006-04-25 11:06:00,1.5731,1.5731,1.57305,1.57305,43900000.0
2006-04-25 11:07:00,1.57303,1.5731,1.57295,1.57305,126299998.0
2006-04-25 11:08:00,1.57288,1.57302,1.57284,1.57296,279200003.0
2006-04-25 11:09:00,1.57295,1.57295,1.57274,1.57284,183599998.0
2006-04-25 11:10:00,1.57274,1.57285,1.57268,1.57282,279800002.0
2006-04-25 11:11:00,1.57292,1.57297,1.57275,1.57281,178199999.0
2006-04-25 11:12:00,1.57282,1.57298,1.57277,1.57288,230100001.0
2006-04-25 11:13:00,1.57273,1.5729,1.57265,1.5729,218899998.0
2006-04-25 11:14:00,1.5729,1.57306,1.57281,1.57299,285300005.0
2006-04-25 11:15:00,1.57301,1.57316,1.57287,1.57307,363200003.0
2006-04-25 11:16:00,1.57313,1.57316,1.57289,1.57289,228100001.0
2006-04-25 11:17:00,1.57288,1.57312,1.57288,1.57307,296300001.0
2006-04-25 11:18:00,1.57305,1.57312,1.57291,1.57304,421800000.0
2006-04-25 11:19:00,1.5731,1.57313,1.573,1.57305,411900000.0
2006-04-25 11:20:00,1.57301,1.57308,1.57286,1.57287,288900002.0
2006-04-25 11:21:00,1.57299,1.57311,1.57291,1.57303,274100002.0
2006-04-25 11:22:00,1.57308,1.57308,1.57275,1.57293,269899998.0
2006-04-25 11:23:00,1.57286,1.57295,1.57266,1.5728,379800001.0
2006-04-25 11:24:00,1.57265,1.5729,1.57265,1.57285,391699999.0
2006-04-25 11:25:00,1.57283,1.57292,1.57254,1.57281,251599999.0
2006-04-25 11:26:00,1.57274,1.5729,1.57274,1.5729,167699999.0
2006-04-25 11:27:00,1.57285,1.57293,1.57275,1.57286,248199999.0
2006-04-25 11:28:00,1.57288,1.57297,1.57276,1.57281,270300000.0
2006-04-25 11:29:00,1.5729,1.57295,1.57276,1.57276,258700000.0
2006-04-25 11:30:00,1.57288,1.57294,1.57268,1.5727,278199999.0
2006-04-25 11:31:00,1.57285,1.57292,1.57275,1.57275,318900003.0
2006-04-25 11:32:00,1.57274,1.57285,1.57262,1.57278,449899998.0
2006-04-25 11:33:00,1.57271,1.57278,1.57258,1.57271,219999998.0
2006-04-25 11:34:00,1.57263,1.57263,1.57239,1.57244,318500000.0
2006-04-25 11:35:00,1.5724,1.57252,1.57224,1.57237,355100002.0
2006-04-25 11:36:00,1.57238,1.57245,1.57224,1.57241,260400000.0
2006-04-25 11:37:00,1.57224,1.57243,1.57224,1.57242,256500003.0
2006-04-25 11:38:00,1.5724,1.57253,1.57231,1.57252,402400001.0
2006-04-25 11:39:00,1.57246,1.57253,1.57234,1.57242,310799999.0
2006-04-25 11:40:00,1.57249,1.5726,1.57236,1.57248,403800001.0
2006-04-25 11:41:00,1.57232,1.57251,1.57228,1.5725,521500000.0
2006-04-25 11:42:00,1.57241,1.57257,1.57229,1.57249,322399998.0
2006-04-25 11:43:00,1.57238,1.57262,1.57238,1.57245,331700000.0
2006-04-25 11:44:00,1.57231,1.57246,1.57228,1.57234,280800001.0
2006-04-25 11:45:00,1.5724,1.57264,1.5724,1.57262,371800002.0
2006-04-25 11:46:00,1.57264,1.57264,1.5724,1.5724,181300001.0
2006-04-25 11:47:00,1.57253,1.57264,1.57239,1.57247,173400003.0
2006-04-25 11:48:00,1.5725,1.5725,1.57225,1.57232,175899999.0
2006-04-25 11:49:00,1.57221,1.57248,1.57221,1.57227,394600000.0
2006-04-25 11:50:00,1.57237,1.5725,1.57237,1.57247,447700001.0
2006-04-25 11:51:00,1.57231,1.5725,1.57218,1.57245,329100002.0
2006-04-25 11:52:00,1.57239,1.5725,1.57224,1.57242,267500001.0
2006-04-25 11:53:00,1.57242,1.57255,1.57236,1.57247,337500003.0
2006-04-25 11:54:00,1.57246,1.57252,1.57226,1.57226,284500001.0
2006-04-25 11:55:00,1.57224,1.57252,1.57224,1.57247,305899998.0
2006-04-25 11:56:00,1.57242,1.57265,1.57232,1.57256,279100002.0
2006-04-25 11:57:00,1.57253,1.57273,1.57253,1.57269,370199996.0
2006-04-25 11:58:00,1.57263,1.57273,1.57245,1.57267,272100004.0
2006-04-25 11:59:00,1.57271,1.5728,1.57258,1.57261,291800003.0
2006-04-25 12:00:00,1.57262,1.57273,1.57248,1.57263,377200003.0
2006-04-25 12:01:00,1.57265,1.57273,1.5725,1.57251,259699996.0
2006-04-25 12:02:00,1.57265,1.57272,1.57249,1.57255,321499999.0
2006-04-25 12:03:00,1.57253,1.57256,1.57238,1.57246,392799994.0
2006-04-25 12:04:00,1.57235,1.57261,1.57235,1.57237,203299997.0
2006-04-25 12:05:00,1.57246,1.57254,1.57228,1.57239,288800005.0
2006-04-25 12:06:00,1.57251,1.57267,1.5724,1.57262,279400002.0
2006-04-25 12:07:00,1.57252,1.57267,1.57241,1.57256,193200000.0
2006-04-25 12:08:00,1.57258,1.57269,1.57244,1.57256,285100000.0
2006-04-25 12:09:00,1.57255,1.57263,1.57246,1.57247,126300000.0
2006-04-25 12:10:00,1.57262,1.57263,1.5723,1.5723,199300001.0
2006-04-25 12:11:00,1.57245,1.57246,1.57221,1.57232,393900000.0
2006-04-25 12:12:00,1.57245,1.57248,1.57232,1.57234,404400002.0
2006-04-25 12:13:00,1.57244,1.57248,1.57236,1.57243,79200002.0
2006-04-25 12:14:00,1.57245,1.57256,1.57241,1.5725,201900001.0
2006-04-25 12:15:00,1.57251,1.57257,1.57245,1.57253,312599995.0
2006-04-25 12:16:00,1.57227,1.57253,1.57227,1.57248,204600001.0
2006-04-25 12:17:00,1.57254,1.57273,1.57254,1.57273,237199999.0
2006-04-25 12:18:00,1.57258,1.57271,1.57252,1.57264,253299999.0
2006-04-25 12:19:00,1.57268,1.57268,1.57248,1.57259,193799996.0
2006-04-25 12:20:00,1.57252,1.57267,1.5725,1.57258,72800000.0
2006-04-25 12:21:00,1.57249,1.57267,1.57235,1.57259,293400004.0
2006-04-25 12:22:00,1.57267,1.57277,1.57253,1.57269,399400002.0
2006-04-25 12:23:00,1.57276,1.5728,1.57254,1.57254,234600001.0
2006-04-25 12:24:00,1.57273,1.57288,1.57258,1.57282,442899997.0
2006-04-25 12:25:00,1.57283,1.57291,1.57266,1.5728,329299999.0
2006-04-25 12:26:00,1.5728,1.57287,1.57267,1.57272,270800005.0
2006-04-25 12:27:00,1.5728,1.57284,1.57262,1.57272,342199998.0
2006-04-25 12:28:00,1.57274,1.57293,1.57259,1.57283,168000002.0
2006-04-25 12:29:00,1.57286,1.57305,1.57277,1.5729,234099999.0
2006-04-25 12:30:00,1.57276,1.57297,1.57275,1.57293,159199999.0
2006-04-25 12:31:00,1.57293,1.57293,1.5726,1.57276,288800004.0
2006-04-25 12:32:00,1.57287,1.57294,1.57269,1.57277,366000003.0
2006-04-25 12:33:00,1.57286,1.57299,1.57272,1.57296,265999999.0
2006-04-25 12:34:00,1.57275,1.57294,1.57272,1.57275,312000001.0
2006-04-25 12:35:00,1.57277,1.57288,1.57263,1.57275,266700002.0
2006-04-25 12:36:00,1.57289,1.57289,1.5727,1.5727,100799999.0
2006-04-25 12:37:00,1.57284,1.57303,1.57282,1.57297,412500002.0
2006-04-25 12:38:00,1.57291,1.57303,1.57279,1.57279,321700002.0
2006-04-25 12:39:00,1.57286,1.57288,1.5727,1.57286,340000006.0
2006-04-25 12:40:00,1.57281,1.57295,1.57267,1.57288,348500001.0
2006-04-25 12:41:00,1.5729,1.57298,1.57272,1.57272,323200002.0
2006-04-25 12:42:00,1.57271,1.57291,1.57266,1.57291,187299997.0
2006-04-25 12:43:00,1.57299,1.573,1.57278,1.5728,288899999.0
2006-04-25 12:44:00,1.57272,1.57283,1.57256,1.57274,90299999.0
2006-04-25 12:45:00,1.57272,1.57282,1.57266,1.57271,190200000.0
2006-04-25 12:46:00,1.57279,1.57279,1.57256,1.57264,289800002.0
2006-04-25 12:47:00,1.57267,1.57282,1.57254,1.57273,294000000.0
2006-04-25 12:48:00,1.57286,1.57286,1.57269,1.57279,243899998.0
2006-04-25 12:49:00,1.57268,1.57283,1.57264,1.57281,248400002.0
2006-04-25 12:50:00,1.5726,1.57276,1.57257,1.57272,202399999.0
2006-04-25 12:51:00,1.57283,1.57285,1.57256,1.57274,499300004.0
2006-04-25 12:52:00,1.57266,1.57292,1.57243,1.5727,477499997.0
2006-04-25 12:53:00,1.57278,1.57285,1.5725,1.57277,366700003.0
2006-04-25 12:54:00,1.57274,1.5729,1.57274,1.57284,269099999.0
2006-04-25 12:55:00,1.57273,1.57285,1.57268,1.57283,258500001.0
2006-04-25 12:56:00,1.57266,1.57292,1.57266,1.57278,276799998.0
2006-04-25 12:57:00,1.57274,1.57282,1.57261,1.57272,329099997.0
2006-04-25 12:58:00,1.57275,1.57286,1.57261,1.57267,338200003.0
2006-04-25 12:59:00,1.57258,1.57281,1.57258,1.57276,240599998.0
2006-04-25 13:00:00,1.57273,1.57287,1.57263,1.57277,204600000.0
2006-04-25 13:01:00,1.57277,1.57287,1.57268,1.57279,297599997.0
2006-04-25 13:02:00,1.57272,1.57287,1.57257,1.57259,308399995.0
2006-04-25 13:03:00,1.57273,1.57286,1.5727,1.57282,226400000.0
2006-04-25 13:04:00,1.57255,1.57275,1.57246,1.57275,170299998.0
2006-04-25 13:05:00,1.57273,1.57283,1.57263,1.57271,310900002.0
2006-04-25 13:06:00,1.57282,1.57296,1.5727,1.57279,218000003.0
2006-04-25 13:07:00,1.57293,1.57303,1.57271,1.57271,176500001.0
2006-04-25 13:08:00,1.57283,1.57297,1.57273,1.57288,338800002.0
2006-04-25 13:09:00,1.57267,1.57282,1.57263,1.57267,393399996.0
2006-04-25 13:10:00,1.57275,1.57288,1.57263,1.57266,247300003.0
2006-04-25 13:11:00,1.57275,1.57275,1.57259,1.57259,54500001.0
2006-04-25 13:12:00,1.57268,1.57279,1.57256,1.57275,266800001.0
2006-04-25 13:13:00,1.57261,1.57279,1.57261,1.57267,282999998.0
2006-04-25 13:14:00,1.57277,1.57282,1.57265,1.57271,253400001.0
2006-04-25 13:15:00,1.57281,1.57286,1.57263,1.5727,218000001.0
2006-04-25 13:16:00,1.57276,1.57276,1.57256,1.5726,299599999.0
2006-04-25 13:17:00,1.5728,1.57286,1.57262,1.57286,193200002.0
2006-04-25 13:18:00,1.5728,1.57293,1.57266,1.57266,397799999.0
2006-04-25 13:19:00,1.57265,1.5728,1.57265,1.5728,21600000.0
2006-04-25 13:20:00,1.5728,1.57292,1.57276,1.57285,229100003.0
2006-04-25 13:21:00,1.57288,1.57288,1.57268,1.57269,125500002.0
2006-04-25 13:22:00,1.57287,1.57287,1.57268,1.57276,300800001.0
2006-04-25 13:23:00,1.57276,1.57276,1.57248,1.57248,224300003.0
2006-04-25 13:24:00,1.57268,1.57282,1.57252,1.57273,337200001.0
2006-04-25 13:25:00,1.57285,1.57287,1.5726,1.5728,465199997.0
2006-04-25 13:26:00,1.57281,1.57288,1.57257,1.57257,311000004.0
2006-04-25 13:27:00,1.57275,1.57285,1.57261,1.5727,384100000.0
2006-04-25 13:28:00,1.57264,1.57286,1.57264,1.57285,228599998.0
2006-04-25 13:29:00,1.57268,1.57292,1.57268,1.57288,349899995.0
2006-04-25 13:30:00,1.57277,1.5729,1.57265,1.5728,330299998.0
2006-04-25 13:31:00,1.57276,1.57278,1.57258,1.57264,269100000.0
2006-04-25 13:32:00,1.57277,1.57287,1.57267,1.57267,356099998.0
2006-04-25 13:33:00,1.57272,1.57272,1.57255,1.57268,302700004.0
2006-04-25 13:34:00,1.57273,1.57273,1.57248,1.57257,321799994.0
2006-04-25 13:35:00,1.57253,1.57265,1.57242,1.57254,238899998.0
2006-04-25 13:36:00,1.57238,1.57261,1.57233,1.57239,309400000.0
2006-04-25 13:37:00,1.57247,1.57255,1.57236,1.5725,407000002.0
2006-04-25 13:38:00,1.57251,1.57256,1.57232,1.57255,305800002.0
2006-04-25 13:39:00,1.57257,1.57258,1.57244,1.57247,252300000.0
2006-04-25 13:40:00,1.5726,1.57275,1.57249,1.57251,314699998.0
2006-04-25 13:41:00,1.57246,1.5726,1.57234,1.5725,119800000.0
2006-04-25 13:42:00,1.57261,1.57275,1.57246,1.57261,389799994.0
2006-04-25 13:43:00,1.57282,1.57287,1.57268,1.57268,242700001.0
2006-04-25 13:44:00,1.57274,1.57287,1.57264,1.57282,207500002.0
2006-04-25 13:45:00,1.57274,1.57291,1.5727,1.57286,459199995.0
2006-04-25 13:46:00,1.57293,1.57306,1.57277,1.57296,258500000.0
2006-04-25 13:47:00,1.57299,1.57313,1.57286,1.57303,281999998.0
2006-04-25 13:48:00,1.57315,1.57315,1.57285,1.57297,341700000.0
2006-04-25 13:49:00,1.57292,1.57306,1.57292,1.57297,367500004.0
2006-04-25 13:50:00,1.57302,1.57302,1.5728,1.57286,250900002.0
2006-04-25 13:51:00,1.57279,1.573,1.57274,1.57287,349300007.0
2006-04-25 13:52:00,1.57275,1.57285,1.57275,1.57285,104500000.0
2006-04-25 13:53:00,1.57293,1.57298,1.57279,1.57279,148599995.0
2006-04-25 13:54:00,1.57301,1.57305,1.5728,1.57297,310099998.0
2006-04-25 13:55:00,1.57295,1.57303,1.57276,1.57293,476799998.0
2006-04-25 13:56:00,1.573,1.573,1.57276,1.57292,124400000.0
2006-04-25 13:57:00,1.57287,1.57302,1.57287,1.57295,164300000.0
2006-04-25 13:58:00,1.57292,1.57295,1.57279,1.57284,190100003.0
2006-04-25 13:59:00,1.57275,1.573,1.57274,1.573,207500002.0
2006-04-25 14:00:00,1.57288,1.57296,1.57282,1.57289,124600004.0
2006-04-25 14:01:00,1.5728,1.5729,1.57266,1.57267,297499999.0
2006-04-25 14:02:00,1.5729,1.57296,1.57279,1.57285,493900001.0
2006-04-25 14:03:00,1.57245,1.5729,1.57245,1.57285,122499998.0
2006-04-25 14:04:00,1.57277,1.57287,1.57267,1.57283,238500000.0
2006-04-25 14:05:00,1.57283,1.57299,1.57276,1.5729,385599998.0
2006-04-25 14:06:00,1.57294,1.57302,1.57281,1.57295,335499999.0
2006-04-25 14:07:00,1.57285,1.57304,1.57283,1.57304,376700006.0
2006-04-25 14:08:00,1.57287,1.573,1.57284,1.57291,214099996.0
2006-04-25 14:09:00,1.57306,1.57318,1.57298,1.57312,440099999.0
2006-04-25 14:10:00,1.57296,1.5731,1.57267,1.5727,397700000.0
2006-04-25 14:11:00,1.57264,1.57288,1.57264,1.5728,278099999.0
2006-04-25 14:12:00,1.5727,1.57289,1.57266,1.57282,383299999.0
2006-04-25 14:13:00,1.57291,1.57306,1.57272,1.57306,488700006.0
2006-04-25 14:14:00,1.5729,1.57313,1.5729,1.57305,206000001.0
2006-04-25 14:15:00,1.5731,1.5731,1.573,1.573,25400000.0
2006-04-25 14:16:00,1.573,1.5731,1.573,1.5731,64699998.0
2006-04-25 14:17:00,1.57298,1.57315,1.5729,1.57303,323400001.0
2006-04-25 14:18:00,1.5731,1.57315,1.57295,1.57299,242100005.0
2006-04-25 14:19:00,1.57332,1.57332,1.57304,1.57308,356899999.0
2006-04-25 14:20:00,1.57313,1.57327,1.57287,1.57326,454700002.0
2006-04-25 14:21:00,1.57308,1.57323,1.573,1.57301,350400002.0
2006-04-25 14:22:00,1.5731,1.57325,1.57301,1.57305,438199999.0
2006-04-25 14:23:00,1.57325,1.57336,1.57317,1.57317,301499998.0
2006-04-25 14:24:00,1.57327,1.5734,1.57313,1.57334,571400007.0
2006-04-25 14:25:00,1.57335,1.57339,1.57332,1.57339,211000002.0
2006-04-25 14:26:00,1.57338,1.5734,1.57318,1.57331,421100003.0
2006-04-25 14:27:00,1.57332,1.57336,1.57299,1.57327,259999996.0
2006-04-25 14:28:00,1.57326,1.57336,1.57311,1.57321,320299995.0
2006-04-25 14:29:00,1.57332,1.57339,1.57313,1.5733,336699999.0
2006-04-25 14:30:00,1.57326,1.57334,1.57308,1.57323,332499996.0
2006-04-25 14:31:00,1.57323,1.57326,1.5731,1.57316,227199998.0
2006-04-25 14:32:00,1.57319,1.57329,1.57306,1.57317,350699999.0
2006-04-25 14:33:00,1.57311,1.57321,1.57303,1.57309,223399999.0
2006-04-25 14:34:00,1.573,1.57317,1.57297,1.57313,309899996.0
2006-04-25 14:35:00,1.57304,1.57322,1.57277,1.57298,337600001.0
2006-04-25 14:36:00,1.57309,1.5732,1.57298,1.57311,197399999.0
2006-04-25 14:37:00,1.57314,1.57327,1.57308,1.57327,256399997.0
2006-04-25 14:38:00,1.57337,1.5734,1.57314,1.57322,333800004.0
2006-04-25 14:39:00,1.57319,1.57327,1.57299,1.57307,198099999.0
2006-04-25 14:40:00,1.57311,1.57324,1.57306,1.57315,259699999.0
2006-04-25 14:41:00,1.57318,1.57326,1.57302,1.57314,248199998.0
2006-04-25 14:42:00,1.57319,1.57325,1.57294,1.57323,587800000.0
2006-04-25 14:43:00,1.57322,1.57328,1.57299,1.57319,271399999.0
2006-04-25 14:44:00,1.57328,1.57336,1.57317,1.57317,228100001.0
2006-04-25 14:45:00,1.57329,1.5734,1.57317,1.5732,444100000.0
2006-04-25 14:46:00,1.57303,1.5733,1.57302,1.57311,327600002.0
2006-04-25 14:47:00,1.57318,1.57327,1.57304,1.57318,301199999.0
2006-04-25 14:48:00,1.57323,1.57337,1.57313,1.57327,78299999.0
2006-04-25 14:49:00,1.57327,1.57341,1.5732,1.57328,260299999.0
2006-04-25 14:50:00,1.5733,1.57339,1.57317,1.57333,386899998.0
2006-04-25 14:51:00,1.5733,1.57332,1.57296,1.57313,274500002.0
2006-04-25 14:52:00,1.57322,1.5733,1.57311,1.5733,249299998.0
2006-04-25 14:53:00,1.5732,1.57333,1.57299,1.57299,286800000.0
2006-04-25 14:54:00,1.57313,1.5733,1.57303,1.57307,413799999.0
2006-04-25 14:55:00,1.57302,1.57324,1.57302,1.57314,240099998.0
2006-04-25 14:56:00,1.57326,1.57326,1.57315,1.57315,118800000.0
2006-04-25 14:57:00,1.57334,1.57343,1.57326,1.57326,381500001.0
2006-04-25 14:58:00,1.57332,1.57343,1.57322,1.57324,359299999.0
2006-04-25 14:59:00,1.57339,1.57343,1.57321,1.57324,240300002.0
2006-04-25 15:00:00,1.57326,1.57335,1.57313,1.57329,224600000.0
2006-04-25 15:01:00,1.57322,1.5733,1.57302,1.57318,417600000.0
2006-04-25 15:02:00,1.5732,1.57327,1.57308,1.57316,183599997.0
2006-04-25 15:03:00,1.57315,1.57321,1.57301,1.57309,261699998.0
2006-04-25 15:04:00,1.57322,1.57332,1.57306,1.5732,332499998.0
2006-04-25 15:05:00,1.57322,1.57341,1.57309,1.57338,278900007.0
2006-04-25 15:06:00,1.57332,1.57342,1.57315,1.57324,638900002.0
2006-04-25 15:07:00,1.57331,1.57339,1.57316,1.57325,206800003.0
2006-04-25 15:08:00,1.57333,1.57336,1.57305,1.5733,328800004.0
2006-04-25 15:09:00,1.5732,1.57337,1.57308,1.57308,207900001.0
2006-04-25 15:10:00,1.57317,1.57332,1.57307,1.57317,308400002.0
2006-04-25 15:11:00,1.57325,1.57334,1.57316,1.57323,151900000.0
2006-04-25 15:12:00,1.57313,1.57328,1.57307,1.5732,259199994.0
2006-04-25 15:13:00,1.57318,1.57328,1.57303,1.57311,350099998.0
2006-04-25 15:14:00,1.57306,1.57329,1.573,1.57317,416000004.0
2006-04-25 15:15:00,1.57315,1.57321,1.57295,1.57295,485600003.0
2006-04-25 15:16:00,1.5731,1.57325,1.57306,1.57317,437199998.0
2006-04-25 15:17:00,1.5732,1.5732,1.57303,1.5731,147700000.0
2006-04-25 15:18:00,1.57301,1.5732,1.57287,1.57302,330500001.0
2006-04-25 15:19:00,1.57319,1.57321,1.57297,1.57309,412100003.0
2006-04-25 15:20:00,1.57314,1.57322,1.57303,1.5732,289899996.0
2006-04-25 15:21:00,1.57309,1.57322,1.57294,1.57309,228799999.0
2006-04-25 15:22:00,1.57306,1.57307,1.57285,1.57287,394699999.0
2006-04-25 15:23:00,1.57292,1.57298,1.57266,1.57266,307500000.0
2006-04-25 15:24:00,1.57291,1.57304,1.57282,1.57282,420200000.0
2006-04-25 15:25:00,1.57292,1.573,1.57278,1.57298,288099997.0
2006-04-25 15:26:00,1.57294,1.57294,1.57282,1.57282,20800000.0
2006-04-25 15:27:00,1.5728,1.57295,1.5728,1.57294,140299998.0
2006-04-25 15:28:00,1.57286,1.57286,1.57265,1.57267,211600000.0
2006-04-25 15:29:00,1.57282,1.57302,1.57269,1.57291,319300002.0
2006-04-25 15:30:00,1.57268,1.57295,1.57262,1.57295,197300001.0
2006-04-25 15:31:00,1.57297,1.57297,1.57277,1.57293,185300000.0
2006-04-25 15:32:00,1.57274,1.57296,1.57258,1.57278,241300003.0
2006-04-25 15:33:00,1.57289,1.57297,1.5727,1.5729,391500000.0
2006-04-25 15:34:00,1.57285,1.57292,1.57267,1.57274,514200009.0
2006-04-25 15:35:00,1.57288,1.57288,1.57266,1.57273,307100003.0
2006-04-25 15:36:00,1.57263,1.57263,1.5722,1.5722,316699998.0
2006-04-25 15:37:00,1.57227,1.57233,1.57208,1.57208,198599998.0
2006-04-25 15:38:00,1.57225,1.57244,1.57216,1.57227,258100000.0
2006-04-25 15:39:00,1.57233,1.57236,1.57217,1.57228,320400002.0
2006-04-25 15:40:00,1.57217,1.57247,1.57215,1.57243,375400003.0
2006-04-25 15:41:00,1.57221,1.57245,1.57217,1.57235,376300001.0
2006-04-25 15:42:00,1.57227,1.57247,1.57222,1.57246,290900002.0
2006-04-25 15:43:00,1.57238,1.57248,1.57225,1.57229,315799996.0
2006-04-25 15:44:00,1.57229,1.57245,1.57229,1.57236,306499998.0
2006-04-25 15:45:00,1.57238,1.57247,1.57225,1.57225,327300005.0
2006-04-25 15:46:00,1.57222,1.57255,1.57222,1.57253,245200000.0
2006-04-25 15:47:00,1.57257,1.57257,1.57235,1.57236,267199999.0
2006-04-25 15:48:00,1.57233,1.57246,1.57223,1.5724,338500000.0
2006-04-25 15:49:00,1.57235,1.57253,1.57222,1.57244,211400001.0
2006-04-25 15:50:00,1.57249,1.57258,1.57233,1.57246,387200007.0
2006-04-25 15:51:00,1.57248,1.57248,1.572,1.572,271000003.0
2006-04-25 15:52:00,1.57211,1.57211,1.57193,1.57193,271599997.0
2006-04-25 15:53:00,1.57201,1.57205,1.57179,1.57179,236199997.0
2006-04-25 15:54:00,1.57184,1.57196,1.57175,1.5719,227499997.0
2006-04-25 15:55:00,1.57184,1.5721,1.57179,1.5721,219699998.0
2006-04-25 15:56:00,1.57211,1.57216,1.57191,1.57207,339399998.0
2006-04-25 15:57:00,1.57212,1.57227,1.57202,1.57209,192500001.0
2006-04-25 15:58:00,1.57215,1.57222,1.57199,1.57204,299499996.0
2006-04-25 15:59:00,1.57223,1.57232,1.57215,1.57215,242300004.0
2006-04-25 16:00:00,1.57218,1.5726,1.57201,1.57248,483100001.0
2006-04-25 16:01:00,1.57255,1.57323,1.57255,1.57319,169100002.0
2006-04-25 16:02:00,1.57328,1.5733,1.57299,1.573,381699997.0
2006-04-25 16:03:00,1.57296,1.57311,1.57268,1.57303,448800003.0
2006-04-25 16:04:00,1.57302,1.57318,1.57294,1.57302,313100001.0
2006-04-25 16:05:00,1.57319,1.57323,1.573,1.573,224000002.0
2006-04-25 16:06:00,1.57297,1.57309,1.57285,1.57301,397000003.0
2006-04-25 16:07:00,1.57309,1.57325,1.57298,1.57313,200100003.0
2006-04-25 16:08:00,1.57313,1.57328,1.57309,1.57309,198900000.0
2006-04-25 16:09:00,1.5731,1.57335,1.5731,1.57332,348800003.0
2006-04-25 16:10:00,1.57337,1.57337,1.57302,1.57317,370600004.0
2006-04-25 16:11:00,1.57311,1.57347,1.57311,1.57325,325999995.0
2006-04-25 16:12:00,1.57327,1.57337,1.57316,1.57327,274600004.0
2006-04-25 16:13:00,1.57299,1.57331,1.57299,1.57308,288100003.0
2006-04-25 16:14:00,1.57294,1.57314,1.57284,1.57302,461699998.0
2006-04-25 16:15:00,1.57285,1.57318,1.57267,1.57299,313800004.0
2006-04-25 16:16:00,1.57317,1.57326,1.57308,1.57313,424600006.0
2006-04-25 16:17:00,1.57326,1.57336,1.57315,1.57327,173500001.0
2006-04-25 16:18:00,1.57332,1.5734,1.57319,1.57335,104300000.0
2006-04-25 16:19:00,1.57319,1.57333,1.57315,1.57321,349400000.0
2006-04-25 16:20:00,1.57338,1.57351,1.57331,1.57343,183199997.0
2006-04-25 16:21:00,1.57366,1.57437,1.57366,1.57437,166200001.0
2006-04-25 16:22:00,1.57437,1.57458,1.5743,1.57437,263800001.0
2006-04-25 16:23:00,1.57425,1.57442,1.57395,1.57395,199300001.0
2006-04-25 16:24:00,1.574,1.57425,1.574,1.57415,378499997.0
2006-04-25 16:25:00,1.57401,1.57415,1.57394,1.57398,268900002.0
2006-04-25 16:26:00,1.57406,1.57406,1.57359,1.57386,239199997.0
2006-04-25 16:27:00,1.57375,1.57401,1.57375,1.57396,334999999.0
2006-04-25 16:28:00,1.57375,1.57403,1.57372,1.5739,412200000.0
2006-04-25 16:29:00,1.57399,1.57399,1.57381,1.57392,202000004.0
2006-04-25 16:30:00,1.57359,1.57396,1.57359,1.57392,148700000.0
2006-04-25 16:31:00,1.57375,1.57395,1.5736,1.57395,164300000.0
2006-04-25 16:32:00,1.57398,1.57398,1.57366,1.57366,332300000.0
2006-04-25 16:33:00,1.5736,1.57378,1.57358,1.57373,346699998.0
2006-04-25 16:34:00,1.57357,1.57371,1.57349,1.57371,245100000.0
2006-04-25 16:35:00,1.57358,1.57381,1.5735,1.57356,342599998.0
2006-04-25 16:36:00,1.57349,1.57373,1.57343,1.57345,476900005.0
2006-04-25 16:37:00,1.57358,1.5737,1.57346,1.57346,278700005.0
2006-04-25 16:38:00,1.57353,1.57358,1.57333,1.57348,383600002.0
2006-04-25 16:39:00,1.57358,1.57364,1.57341,1.57352,266799998.0
2006-04-25 16:40:00,1.5735,1.57365,1.57343,1.5736,369699998.0
2006-04-25 16:41:00,1.57355,1.57374,1.57349,1.57362,130900001.0
2006-04-25 16:42:00,1.5736,1.57381,1.57346,1.57373,376800002.0
2006-04-25 16:43:00,1.57363,1.57383,1.57343,1.57368,321800002.0
2006-04-25 16:44:00,1.57398,1.5741,1.57385,1.57401,378600001.0
2006-04-25 16:45:00,1.57385,1.57406,1.57375,1.5738,305100000.0
2006-04-25 16:46:00,1.57367,1.57376,1.5735,1.5737,111299998.0
2006-04-25 16:47:00,1.57356,1.57379,1.57356,1.57364,453900005.0
2006-04-25 16:48:00,1.57351,1.57366,1.57336,1.57343,271399998.0
2006-04-25 16:49:00,1.57353,1.57363,1.57349,1.57363,146299999.0
2006-04-25 16:50:00,1.57349,1.57374,1.57347,1.57364,194800002.0
2006-04-25 16:51:00,1.57375,1.57383,1.57356,1.57356,328799999.0
2006-04-25 16:52:00,1.5738,1.57388,1.57372,1.57385,306400006.0
2006-04-25 16:53:00,1.57368,1.57382,1.57363,1.57381,287799998.0
2006-04-25 16:54:00,1.57373,1.57384,1.57352,1.57352,391600001.0
2006-04-25 16:55:00,1.57362,1.57374,1.57353,1.57374,441000003.0
2006-04-25 16:56:00,1.5737,1.57401,1.5737,1.57401,256699998.0
2006-04-25 16:57:00,1.57389,1.57414,1.57382,1.57414,197700001.0
2006-04-25 16:58:00,1.5739,1.57422,1.5739,1.57411,298500001.0
2006-04-25 16:59:00,1.57394,1.57433,1.57394,1.57433,174999997.0
2006-04-25 17:00:00,1.57422,1.57442,1.57414,1.57441,313099997.0
2006-04-25 17:01:00,1.57438,1.57453,1.57421,1.57453,366600001.0
2006-04-25 17:02:00,1.57465,1.57475,1.57459,1.57461,73200001.0
2006-04-25 17:03:00,1.57482,1.57492,1.57443,1.57457,276700001.0
2006-04-25 17:04:00,1.57464,1.57474,1.57436,1.57436,271099996.0
2006-04-25 17:05:00,1.57458,1.57471,1.57445,1.5745,291399999.0
2006-04-25 17:06:00,1.5745,1.57477,1.5745,1.57477,172999999.0
2006-04-25 17:07:00,1.5748,1.5748,1.57459,1.57463,255100005.0
2006-04-25 17:08:00,1.57472,1.57495,1.57472,1.57489,317999998.0
2006-04-25 17:09:00,1.57485,1.57485,1.57467,1.5747,223100002.0
2006-04-25 17:10:00,1.57483,1.57488,1.57465,1.57465,257499999.0
2006-04-25 17:11:00,1.57468,1.57494,1.57463,1.57486,214999998.0
2006-04-25 17:12:00,1.57488,1.57508,1.5748,1.57495,341400003.0
2006-04-25 17:13:00,1.57497,1.57497,1.57469,1.57472,286700000.0
2006-04-25 17:14:00,1.57476,1.57485,1.57459,1.57459,216799998.0
2006-04-25 17:15:00,1.57467,1.57486,1.57465,1.57471,265400000.0
2006-04-25 17:16:00,1.57457,1.57484,1.57457,1.5747,309299999.0
2006-04-25 17:17:00,1.57445,1.57463,1.57444,1.5746,185999999.0
2006-04-25 17:18:00,1.57454,1.57469,1.57447,1.57462,224900005.0
2006-04-25 17:19:00,1.57476,1.57476,1.57454,1.57457,405100003.0
2006-04-25 17:20:00,1.57478,1.57496,1.57472,1.57472,189300000.0
2006-04-25 17:21:00,1.57466,1.57486,1.57454,1.57462,373700001.0
2006-04-25 17:22:00,1.57474,1.5749,1.57457,1.57476,269400000.0
2006-04-25 17:23:00,1.57488,1.57501,1.57475,1.5749,380800005.0
2006-04-25 17:24:00,1.57484,1.57495,1.57473,1.57486,169200000.0
2006-04-25 17:25:00,1.57492,1.57499,1.5748,1.57491,120300002.0
2006-04-25 17:26:00,1.57492,1.57496,1.57474,1.57486,349399999.0
2006-04-25 17:27:00,1.5748,1.57498,1.5748,1.5749,272299999.0
2006-04-25 17:28:00,1.57481,1.57492,1.57455,1.57461,455200000.0
2006-04-25 17:29:00,1.57458,1.57473,1.57454,1.57468,242999999.0
2006-04-25 17:30:00,1.57459,1.57476,1.57444,1.57464,278800000.0
2006-04-25 17:31:00,1.5746,1.57472,1.5745,1.5746,378799998.0
2006-04-25 17:32:00,1.57439,1.5747,1.57439,1.5747,268100001.0
2006-04-25 17:33:00,1.57457,1.57476,1.57455,1.57459,301599997.0
2006-04-25 17:34:00,1.57453,1.57472,1.57449,1.5747,328900007.0
2006-04-25 17:35:00,1.57458,1.57473,1.57454,1.57464,257599999.0
2006-04-25 17:36:00,1.57451,1.57461,1.57431,1.5745,252099999.0
2006-04-25 17:37:00,1.57444,1.57454,1.5743,1.57451,269799999.0
2006-04-25 17:38:00,1.57448,1.57453,1.57429,1.57446,353000001.0
2006-04-25 17:39:00,1.57431,1.57448,1.57428,1.57428,240600000.0
2006-04-25 17:40:00,1.57436,1.57454,1.57423,1.57438,247200001.0
2006-04-25 17:41:00,1.57447,1.57453,1.57431,1.57431,401099999.0
2006-04-25 17:42:00,1.57441,1.57449,1.57429,1.57433,188000002.0
2006-04-25 17:43:00,1.57432,1.57446,1.57416,1.57419,365200000.0
2006-04-25 17:44:00,1.57399,1.57443,1.57399,1.57443,323400003.0
2006-04-25 17:45:00,1.57436,1.57441,1.57426,1.57427,398000005.0
2006-04-25 17:46:00,1.57434,1.57447,1.57428,1.57435,410400004.0
2006-04-25 17:47:00,1.5745,1.57465,1.57446,1.57465,167000002.0
2006-04-25 17:48:00,1.57445,1.57457,1.57433,1.57451,322600000.0
2006-04-25 17:49:00,1.57449,1.57459,1.57431,1.57441,518599998.0
2006-04-25 17:50:00,1.57447,1.5746,1.57443,1.57452,301000003.0
2006-04-25 17:51:00,1.57441,1.57457,1.57438,1.5745,411999999.0
2006-04-25 17:52:00,1.5743,1.57444,1.57406,1.57431,190700000.0
2006-04-25 17:53:00,1.57425,1.57434,1.57406,1.57406,353899995.0
2006-04-25 17:54:00,1.57421,1.57424,1.57404,1.57409,350700003.0
2006-04-25 17:55:00,1.57413,1.57422,1.57411,1.57422,116599999.0
2006-04-25 17:56:00,1.57423,1.57427,1.57405,1.57405,250300003.0
2006-04-25 17:57:00,1.57418,1.57439,1.57414,1.57431,213800000.0
2006-04-25 17:58:00,1.57423,1.57431,1.57404,1.57419,239700001.0
2006-04-25 17:59:00,1.57431,1.57468,1.57428,1.57451,249200001.0
2006-04-25 18:00:00,1.57462,1.57463,1.57446,1.57447,251700007.0
2006-04-25 18:01:00,1.5745,1.5746,1.5745,1.5746,1812099997.0
2006-04-25 18:02:00,1.5747,1.5747,1.5745,1.5745,1812099997.0
2006-04-25 18:03:00,1.5744,1.5746,1.5744,1.5745,1812099997.0
2006-04-25 18:04:00,1.5746,1.5746,1.5745,1.5746,1812099997.0
2006-04-25 18:05:00,1.5745,1.5745,1.5744,1.5745,1812099997.0
2006-04-25 18:06:00,1.5746,1.5746,1.5744,1.5745,1812099997.0
2006-04-25 18:07:00,1.5744,1.5745,1.5744,1.5745,1812099997.0
2006-04-25 18:08:00,1.5744,1.5746,1.5744,1.5746,1812099997.0
2006-04-25 18:09:00,1.57432,1.57462,1.57432,1.57448,1812099997.0
2006-04-25 18:10:00,1.5744,1.5745,1.5743,1.5743,1576200006.0
2006-04-25 18:11:00,1.57437,1.57449,1.57417,1.57427,1576200006.0
2006-04-25 18:12:00,1.57439,1.57447,1.57427,1.57435,2096300013.0
2006-04-25 18:13:00,1.57439,1.57439,1.5741,1.5741,1255900000.0
2006-04-25 18:14:00,1.5744,1.5745,1.5744,1.5744,841499998.0
2006-04-25 18:15:00,1.57425,1.57448,1.57421,1.57444,841499998.0
2006-04-25 18:16:00,1.5745,1.5745,1.5744,1.5744,1807400010.0
2006-04-25 18:17:00,1.5744,1.57442,1.57417,1.57423,1807400010.0
2006-04-25 18:18:00,1.57411,1.57444,1.57411,1.5743,935900003.0
2006-04-25 18:19:00,1.57448,1.57448,1.57407,1.57426,1934699994.0
2006-04-25 18:20:00,1.57439,1.5744,1.57418,1.57425,2076000000.0
2006-04-25 18:21:00,1.57443,1.57452,1.57423,1.57423,729200004.0
2006-04-25 18:22:00,1.57432,1.5744,1.57418,1.57429,868400001.0
2006-04-25 18:23:00,1.5745,1.5746,1.5744,1.5744,1322500013.0
2006-04-25 18:24:00,1.5745,1.5745,1.5745,1.5745,1322500013.0
2006-04-25 18:26:00,1.5744,1.5744,1.5744,1.5744,1322500013.0
2006-04-25 18:27:00,1.57438,1.57446,1.57411,1.57428,1322500013.0
2006-04-25 18:28:00,1.57445,1.57445,1.57426,1.5743,2060300007.0
2006-04-25 18:29:00,1.5744,1.57445,1.57421,1.57423,1792100005.0
2006-04-25 18:30:00,1.57429,1.57438,1.57418,1.57421,748199995.0
2006-04-25 18:31:00,1.57435,1.57444,1.57428,1.57437,1175400015.0
2006-04-25 18:32:00,1.5744,1.5744,1.57412,1.57415,1576599995.0
2006-04-25 18:33:00,1.5743,1.5744,1.5743,1.5744,1947500003.0
2006-04-25 18:35:00,1.57443,1.57449,1.57434,1.57437,1947500003.0
2006-04-25 18:36:00,1.57442,1.57442,1.57417,1.57425,1420300002.0
2006-04-25 18:37:00,1.57438,1.57447,1.57427,1.5744,1947199997.0
2006-04-25 18:38:00,1.57436,1.57442,1.57417,1.57417,1695399998.0
2006-04-25 18:39:00,1.57435,1.57442,1.57423,1.57434,1537800005.0
2006-04-25 18:40:00,1.5743,1.5744,1.5743,1.5744,1049499997.0
2006-04-25 18:41:00,1.57417,1.5744,1.57417,1.57435,1049499997.0
2006-04-25 18:42:00,1.5744,1.57442,1.57418,1.57426,1552400013.0
2006-04-25 18:43:00,1.57432,1.57439,1.5742,1.57436,485899998.0
2006-04-25 18:44:00,1.5744,1.57449,1.57423,1.57423,921100001.0
2006-04-25 18:45:00,1.57438,1.57444,1.57417,1.57429,507699994.0
2006-04-25 18:46:00,1.57439,1.5745,1.57418,1.57418,239299999.0
2006-04-25 18:47:00,1.57438,1.57449,1.57425,1.57432,283800000.0
2006-04-25 18:48:00,1.57438,1.57446,1.57425,1.5743,1170499995.0
2006-04-25 18:49:00,1.57445,1.57445,1.57427,1.57435,267099999.0
2006-04-25 18:50:00,1.57436,1.57442,1.57424,1.57424,556200003.0
2006-04-25 18:51:00,1.57444,1.57457,1.5743,1.5743,1629899996.0
2006-04-25 18:52:00,1.57445,1.57455,1.5743,1.57446,1391799991.0
2006-04-25 18:53:00,1.57452,1.57456,1.57429,1.57444,1053700001.0
2006-04-25 18:54:00,1.57445,1.57457,1.57437,1.57448,665000003.0
2006-04-25 18:55:00,1.57458,1.57458,1.57428,1.57428,1481200004.0
2006-04-25 18:56:00,1.57443,1.57443,1.57423,1.57428,976099998.0
2006-04-25 18:57:00,1.57426,1.57432,1.57416,1.5743,714399999.0
2006-04-25 18:58:00,1.57434,1.57436,1.57408,1.57418,1105600002.0
2006-04-25 18:59:00,1.5743,1.57437,1.57412,1.57418,1989000001.0
2006-04-25 19:00:00,1.57416,1.57437,1.57415,1.57423,362300001.0
2006-04-25 19:01:00,1.57437,1.57456,1.57429,1.57441,459699996.0
2006-04-25 19:02:00,1.57433,1.57441,1.57418,1.5743,736300009.0
2006-04-25 19:03:00,1.5744,1.57443,1.57429,1.57429,481000001.0
2006-04-25 19:04:00,1.57425,1.57435,1.57425,1.57435,185700004.0
2006-04-25 19:05:00,1.57431,1.57438,1.57416,1.5743,614400007.0
2006-04-25 19:06:00,1.5742,1.57442,1.57417,1.57433,1855800003.0
2006-04-25 19:07:00,1.57431,1.57432,1.574,1.574,929800007.0
2006-04-25 19:08:00,1.57416,1.57426,1.57402,1.57407,1721700012.0
2006-04-25 19:09:00,1.57419,1.57421,1.57402,1.57404,1435400010.0
2006-04-25 19:10:00,1.57403,1.57418,1.57398,1.57412,1040899998.0
2006-04-25 19:11:00,1.57397,1.57412,1.57384,1.57395,1586700003.0
2006-04-25 19:12:00,1.57391,1.57407,1.57386,1.57405,944099997.0
2006-04-25 19:13:00,1.57406,1.5741,1.5739,1.57403,545600007.0
2006-04-25 19:14:00,1.57405,1.57413,1.57395,1.57406,452499995.0
2006-04-25 19:15:00,1.57406,1.57414,1.57396,1.57413,1441699998.0
2006-04-25 19:16:00,1.57405,1.57413,1.57391,1.57403,562800004.0
2006-04-25 19:17:00,1.57412,1.57429,1.5739,1.5739,784100002.0
2006-04-25 19:18:00,1.57407,1.57409,1.57378,1.57388,950300009.0
2006-04-25 19:19:00,1.57404,1.57416,1.57392,1.57405,944499999.0
2006-04-25 19:20:00,1.57415,1.57425,1.57399,1.57415,1046700001.0
2006-04-25 19:21:00,1.57413,1.57419,1.57401,1.57402,1073500002.0
2006-04-25 19:22:00,1.57405,1.57415,1.57398,1.57399,384299998.0
2006-04-25 19:23:00,1.57406,1.57411,1.5739,1.5739,651100003.0
2006-04-25 19:24:00,1.57407,1.57415,1.57394,1.57404,507300002.0
2006-04-25 19:25:00,1.574,1.57406,1.5738,1.5738,722300001.0
2006-04-25 19:26:00,1.57395,1.57402,1.5738,1.57386,955300008.0
2006-04-25 19:27:00,1.5738,1.57395,1.57374,1.57383,1208699989.0
2006-04-25 19:28:00,1.57371,1.57391,1.5737,1.57382,525799995.0
2006-04-25 19:29:00,1.57384,1.57395,1.57365,1.57366,762600004.0
2006-04-25 19:30:00,1.5739,1.574,1.5739,1.574,1306099997.0
2006-04-25 19:31:00,1.57389,1.57397,1.5737,1.57383,1306099997.0
2006-04-25 19:32:00,1.57385,1.57392,1.57375,1.57376,933700005.0
2006-04-25 19:33:00,1.5739,1.57401,1.57379,1.57379,780499998.0
2006-04-25 19:34:00,1.57395,1.57402,1.57379,1.57385,1843500000.0
2006-04-25 19:35:00,1.57381,1.574,1.57365,1.574,1007100012.0
2006-04-25 19:36:00,1.57387,1.57395,1.57351,1.57368,623700003.0
2006-04-25 19:37:00,1.5736,1.57382,1.5736,1.57382,382700002.0
2006-04-25 19:38:00,1.57383,1.57394,1.57372,1.57383,640299999.0
2006-04-25 19:39:00,1.57396,1.57407,1.57379,1.57379,1109899993.0
2006-04-25 19:40:00,1.57386,1.57398,1.57381,1.57393,429200001.0
2006-04-25 19:41:00,1.57396,1.57399,1.57386,1.57386,480400003.0
2006-04-25 19:42:00,1.57391,1.57409,1.57391,1.57402,636399996.0
2006-04-25 19:43:00,1.5741,1.57419,1.57402,1.57402,420900003.0
2006-04-25 19:44:00,1.57417,1.57423,1.57405,1.57407,1094100005.0
2006-04-25 19:45:00,1.57407,1.57421,1.574,1.57421,303900002.0
2006-04-25 19:46:00,1.57418,1.57418,1.57395,1.5741,805900004.0
2006-04-25 19:47:00,1.57406,1.57426,1.57393,1.57415,258600001.0
2006-04-25 19:48:00,1.57421,1.5743,1.5742,1.5743,697200005.0
2006-04-25 19:49:00,1.57429,1.57429,1.57407,1.57418,1319200005.0
2006-04-25 19:50:00,1.57415,1.5742,1.57402,1.57413,188600001.0
2006-04-25 19:51:00,1.57411,1.57424,1.57411,1.57424,514300006.0
2006-04-25 19:52:00,1.57415,1.57423,1.57406,1.5742,387100002.0
2006-04-25 19:53:00,1.57411,1.57419,1.57391,1.57407,472199998.0
2006-04-25 19:54:00,1.57401,1.57416,1.57401,1.57414,309200001.0
2006-04-25 19:55:00,1.57418,1.57418,1.57398,1.57411,458000002.0
2006-04-25 19:56:00,1.57407,1.57423,1.57397,1.57423,1319900001.0
2006-04-25 19:57:00,1.57408,1.57421,1.5739,1.57412,1901799994.0
2006-04-25 19:58:00,1.57413,1.57418,1.57391,1.57391,1670099995.0
2006-04-25 19:59:00,1.574,1.57424,1.574,1.57419,1058399999.0
2006-04-25 20:00:00,1.57419,1.57425,1.57404,1.57417,987599998.0
2006-04-25 20:01:00,1.5742,1.57425,1.57401,1.57404,671199999.0
2006-04-25 20:02:00,1.57417,1.57423,1.574,1.57414,433300001.0
2006-04-25 20:03:00,1.5742,1.57422,1.57409,1.57416,214599996.0
2006-04-25 20:04:00,1.57416,1.57416,1.574,1.57407,402000003.0
2006-04-25 20:05:00,1.57399,1.57411,1.57394,1.57411,528000001.0
2006-04-25 20:06:00,1.57412,1.57412,1.57398,1.57402,434699998.0
2006-04-25 20:07:00,1.57407,1.57407,1.57389,1.57399,231900005.0
2006-04-25 20:08:00,1.57397,1.57405,1.57388,1.574,1263499995.0
2006-04-25 20:09:00,1.57396,1.57396,1.57375,1.57378,340400000.0
2006-04-25 20:10:00,1.57384,1.57396,1.57382,1.57396,244199999.0
2006-04-25 20:11:00,1.57382,1.574,1.5738,1.57389,671600007.0
2006-04-25 20:12:00,1.57398,1.57409,1.57389,1.57392,356100003.0
2006-04-25 20:13:00,1.57405,1.5742,1.57394,1.57401,1980200013.0
2006-04-25 20:14:00,1.57401,1.57414,1.57388,1.57413,399600000.0
2006-04-25 20:15:00,1.5741,1.57419,1.57397,1.57403,1065699999.0
2006-04-25 20:16:00,1.57403,1.57413,1.57392,1.57405,2003100000.0
2006-04-25 20:17:00,1.57405,1.57417,1.57396,1.57417,479499999.0
2006-04-25 20:18:00,1.57413,1.57413,1.57395,1.57395,543999996.0
2006-04-25 20:20:00,1.5742,1.5742,1.5741,1.5742,812799998.0
2006-04-25 20:21:00,1.57405,1.57425,1.57405,1.57421,812799998.0
2006-04-25 20:22:00,1.57416,1.57428,1.57408,1.57421,662600003.0
2006-04-25 20:23:00,1.57419,1.57433,1.57405,1.57408,941799990.0
2006-04-25 20:24:00,1.57426,1.57447,1.57425,1.57426,575300000.0
2006-04-25 20:25:00,1.57425,1.57443,1.57416,1.57433,789900003.0
2006-04-25 20:26:00,1.57429,1.57443,1.57429,1.57437,338699995.0
2006-04-25 20:27:00,1.57437,1.57437,1.57414,1.57425,640699999.0
2006-04-25 20:29:00,1.57434,1.57434,1.57403,1.57403,1818900000.0
2006-04-25 20:31:00,1.5744,1.5744,1.5743,1.5743,627500000.0
2006-04-25 20:32:00,1.5744,1.5744,1.5743,1.5743,627500000.0
2006-04-25 20:33:00,1.57419,1.57435,1.57407,1.57423,627500000.0
2006-04-25 20:34:00,1.57422,1.57433,1.57405,1.5741,267600002.0
2006-04-25 20:35:00,1.57405,1.57425,1.57403,1.57425,435799998.0
2006-04-25 20:36:00,1.57403,1.5743,1.57395,1.5743,497600000.0
2006-04-25 20:37:00,1.5743,1.57432,1.57405,1.57405,876099997.0
2006-04-25 20:38:00,1.5742,1.57425,1.57402,1.57406,2093000003.0
2006-04-25 20:39:00,1.57417,1.57425,1.574,1.57404,1226500006.0
2006-04-25 20:40:00,1.57431,1.57442,1.57418,1.57418,1133400003.0
2006-04-25 20:41:00,1.57433,1.57463,1.57431,1.57446,445300003.0
2006-04-25 20:42:00,1.57415,1.57438,1.57408,1.57425,193300000.0
2006-04-25 20:43:00,1.57437,1.57446,1.57419,1.5742,700500002.0
2006-04-25 20:44:00,1.57432,1.57471,1.57418,1.57435,1149500004.0
2006-04-25 20:45:00,1.5745,1.57475,1.5745,1.57467,902000000.0
2006-04-25 20:46:00,1.57477,1.57489,1.57457,1.57481,277699998.0
2006-04-25 20:47:00,1.57471,1.57474,1.57443,1.57459,882000004.0
2006-04-25 20:48:00,1.57445,1.5747,1.57441,1.57462,1410799996.0
2006-04-25 20:49:00,1.57458,1.57469,1.57436,1.57457,850300005.0
2006-04-25 20:50:00,1.5746,1.57467,1.57444,1.57455,2004800001.0
2006-04-25 20:51:00,1.57452,1.57455,1.57433,1.57441,282099999.0
2006-04-25 20:52:00,1.57457,1.57463,1.57428,1.57453,1333900006.0
2006-04-25 20:53:00,1.57456,1.57479,1.57456,1.57465,1579099997.0
2006-04-25 20:54:00,1.57456,1.57492,1.57456,1.57473,684599996.0
2006-04-25 20:55:00,1.57472,1.57481,1.57462,1.57469,640200005.0
2006-04-25 20:56:00,1.5748,1.575,1.5748,1.5749,1130899999.0
2006-04-25 20:57:00,1.575,1.5751,1.5749,1.5751,1130899999.0
2006-04-25 20:58:00,1.575,1.5751,1.575,1.5751,1130899999.0
2006-04-25 20:59:00,1.575,1.5751,1.575,1.5751,1130899999.0
2006-04-25 21:00:00,1.575,1.575,1.5749,1.5749,1130899999.0
2006-04-25 21:01:00,1.575,1.5751,1.5749,1.5749,1130899999.0
2006-04-25 21:02:00,1.57476,1.57488,1.57462,1.57483,1130899999.0
2006-04-25 21:03:00,1.57474,1.57495,1.57467,1.57487,1299199996.0
2006-04-25 21:04:00,1.57476,1.57488,1.57471,1.57485,268900001.0
2006-04-25 21:05:00,1.5748,1.57496,1.57466,1.57493,856100002.0
2006-04-25 21:06:00,1.57471,1.57503,1.57467,1.57487,538100004.0
2006-04-25 21:07:00,1.57502,1.57511,1.57492,1.57498,476400000.0
2006-04-25 21:08:00,1.57508,1.57513,1.57489,1.57506,256299999.0
2006-04-25 21:09:00,1.57503,1.57525,1.57503,1.57517,590499996.0
2006-04-25 21:10:00,1.57524,1.57551,1.57524,1.57548,1109600002.0
2006-04-25 21:11:00,1.57541,1.57548,1.57526,1.57545,788400005.0
2006-04-25 21:12:00,1.57545,1.57551,1.57529,1.57542,433700003.0
2006-04-25 21:13:00,1.57545,1.57551,1.57535,1.57544,921000001.0
2006-04-25 21:14:00,1.57536,1.5755,1.57527,1.57545,847800004.0
2006-04-25 21:15:00,1.57538,1.57545,1.57519,1.57535,841400002.0
2006-04-25 21:16:00,1.57533,1.57551,1.57517,1.57527,694899992.0
2006-04-25 21:17:00,1.57528,1.57534,1.57508,1.57508,1509899992.0
2006-04-25 21:18:00,1.57512,1.5752,1.57491,1.57515,684399996.0
2006-04-25 21:19:00,1.57493,1.5751,1.5748,1.5748,425099997.0
2006-04-25 21:20:00,1.575,1.5753,1.575,1.5753,1787800011.0
2006-04-25 21:21:00,1.5754,1.5754,1.5754,1.5754,1787800011.0
2006-04-25 21:22:00,1.57532,1.57549,1.57514,1.57535,1787800011.0
2006-04-25 21:23:00,1.57541,1.5755,1.57514,1.57519,1385200010.0
2006-04-25 21:24:00,1.57525,1.57535,1.57515,1.57534,589899999.0
2006-04-25 21:25:00,1.57535,1.57537,1.57482,1.57507,1281900007.0
2006-04-25 21:26:00,1.57527,1.57537,1.57517,1.57519,471400000.0
2006-04-25 21:27:00,1.57532,1.57538,1.57522,1.57528,599599998.0
2006-04-25 21:28:00,1.57526,1.57538,1.57516,1.57517,498700002.0
2006-04-25 21:29:00,1.57526,1.57542,1.57517,1.5753,422299999.0
2006-04-25 21:30:00,1.57541,1.57544,1.57522,1.57535,259299997.0
2006-04-25 21:31:00,1.57537,1.57546,1.57523,1.57529,655300000.0
2006-04-25 21:32:00,1.57552,1.57565,1.57537,1.57537,1812300004.0
2006-04-25 21:33:00,1.57557,1.57564,1.57544,1.57563,343700001.0
2006-04-25 21:34:00,1.57554,1.57571,1.57552,1.5756,1297000001.0
2006-04-25 21:35:00,1.57562,1.57572,1.57554,1.57558,814400003.0
2006-04-25 21:36:00,1.57564,1.57576,1.57562,1.57565,248599999.0
2006-04-25 21:37:00,1.57566,1.57577,1.57554,1.57554,532899999.0
2006-04-25 21:38:00,1.57567,1.57576,1.57556,1.57575,480999998.0
2006-04-25 21:39:00,1.57556,1.57568,1.57556,1.57562,121400002.0
2006-04-25 21:40:00,1.57555,1.57571,1.57549,1.57562,558699998.0
2006-04-25 21:41:00,1.57541,1.57568,1.57528,1.5755,735800000.0
2006-04-25 21:42:00,1.57548,1.5756,1.57538,1.57541,460100003.0
2006-04-25 21:43:00,1.57548,1.57567,1.57546,1.57555,1128600007.0
2006-04-25 21:44:00,1.57558,1.57568,1.57549,1.57552,1398199998.0
2006-04-25 21:45:00,1.57563,1.57568,1.57544,1.57551,639800000.0
2006-04-25 21:46:00,1.57556,1.57562,1.57533,1.57542,1368800011.0
2006-04-25 21:47:00,1.57551,1.57573,1.57547,1.57564,1256700000.0
2006-04-25 21:48:00,1.57565,1.57576,1.57553,1.57568,428399994.0
2006-04-25 21:49:00,1.57575,1.57578,1.57549,1.5755,1179400001.0
2006-04-25 21:50:00,1.57551,1.57564,1.57548,1.57561,359900002.0
2006-04-25 21:51:00,1.5756,1.57568,1.57551,1.57552,670400002.0
2006-04-25 21:52:00,1.57568,1.57575,1.57549,1.57549,1759100011.0
2006-04-25 21:53:00,1.57552,1.57569,1.57549,1.57566,472799998.0
2006-04-25 21:54:00,1.57565,1.57572,1.57555,1.57564,334899996.0
2006-04-25 21:55:00,1.57565,1.57568,1.5755,1.57556,389000004.0
2006-04-25 21:56:00,1.57565,1.5757,1.57551,1.57565,600399999.0
2006-04-25 21:57:00,1.57556,1.57571,1.57552,1.5757,708200009.0
2006-04-25 21:58:00,1.57566,1.57578,1.5756,1.57578,812600006.0
2006-04-25 21:59:00,1.57559,1.57578,1.57555,1.57555,1008800002.0
2006-04-25 22:00:00,1.57567,1.57585,1.57555,1.57573,676000008.0
2006-04-25 22:01:00,1.57583,1.57586,1.57578,1.5758,223199998.0
2006-04-25 22:02:00,1.57579,1.57589,1.5756,1.57575,1176999998.0
2006-04-25 22:03:00,1.57576,1.57585,1.57562,1.5758,318099998.0
2006-04-25 22:04:00,1.57571,1.57584,1.57558,1.57575,760500004.0
2006-04-25 22:05:00,1.5758,1.57581,1.57563,1.57571,368800001.0
2006-04-25 22:06:00,1.57575,1.57578,1.57552,1.5757,501099999.0
2006-04-25 22:07:00,1.57577,1.57584,1.57566,1.57566,150200001.0
2006-04-25 22:08:00,1.57569,1.57583,1.57566,1.57566,500300000.0
2006-04-25 22:09:00,1.57581,1.57609,1.57581,1.57607,458100003.0
2006-04-25 22:10:00,1.57613,1.57635,1.57606,1.57618,313300002.0
2006-04-25 22:11:00,1.57643,1.5765,1.57629,1.57637,168799997.0
2006-04-25 22:12:00,1.57639,1.57642,1.57621,1.57622,750999998.0
2006-04-25 22:13:00,1.57623,1.57637,1.57613,1.57619,243899999.0
2006-04-25 22:14:00,1.57631,1.57645,1.57622,1.5764,227999999.0
2006-04-25 22:15:00,1.5762,1.5765,1.57617,1.57634,836500006.0
2006-04-25 22:16:00,1.5763,1.5763,1.57615,1.57615,229900000.0
2006-04-25 22:17:00,1.57636,1.57642,1.57624,1.57637,216400001.0
2006-04-25 22:18:00,1.57617,1.57638,1.57617,1.5763,230199997.0
2006-04-25 22:19:00,1.57615,1.57638,1.5761,1.57638,326700000.0
2006-04-25 22:20:00,1.57632,1.57635,1.57615,1.57635,340799997.0
2006-04-25 22:21:00,1.57622,1.57635,1.57615,1.57633,234900004.0
2006-04-25 22:22:00,1.57632,1.57634,1.57613,1.57616,935800000.0
2006-04-25 22:23:00,1.57614,1.57623,1.57594,1.57607,211199999.0
2006-04-25 22:24:00,1.57594,1.57617,1.57592,1.57608,282299995.0
2006-04-25 22:25:00,1.57617,1.57617,1.5759,1.57592,594300008.0
2006-04-25 22:26:00,1.57598,1.57629,1.57598,1.57616,890600003.0
2006-04-25 22:27:00,1.57595,1.57611,1.57566,1.5759,310800001.0
2006-04-25 22:28:00,1.57599,1.57613,1.57581,1.57588,607599998.0
2006-04-25 22:29:00,1.57596,1.57619,1.57594,1.57619,870300007.0
2006-04-25 22:30:00,1.57615,1.57625,1.57598,1.5761,776400004.0
2006-04-25 22:31:00,1.57597,1.57619,1.57586,1.57619,240800000.0
2006-04-25 22:32:00,1.57619,1.5762,1.57602,1.57605,209700001.0
2006-04-25 22:33:00,1.57605,1.5763,1.57601,1.5763,175899998.0
2006-04-25 22:34:00,1.57623,1.5763,1.57612,1.57625,446900001.0
2006-04-25 22:35:00,1.57627,1.57635,1.57615,1.57615,341600002.0
2006-04-25 22:36:00,1.57628,1.57635,1.57607,1.57624,636099998.0
2006-04-25 22:37:00,1.57603,1.57618,1.57591,1.57613,456300003.0
2006-04-25 22:38:00,1.57595,1.57615,1.57589,1.57615,449200001.0
2006-04-25 22:39:00,1.57594,1.57619,1.57585,1.57616,641500000.0
2006-04-25 22:40:00,1.57615,1.57622,1.57588,1.57622,732500005.0
2006-04-25 22:41:00,1.57604,1.57631,1.57599,1.57625,610300002.0
2006-04-25 22:42:00,1.57605,1.57633,1.57605,1.57612,715500004.0
2006-04-25 22:43:00,1.57596,1.57628,1.57578,1.57628,1246599996.0
2006-04-25 22:44:00,1.57627,1.57631,1.57604,1.57619,330799998.0
2006-04-25 22:45:00,1.57621,1.57633,1.5761,1.57629,163300000.0
2006-04-25 22:46:00,1.57614,1.57632,1.57602,1.5762,284200005.0
2006-04-25 22:47:00,1.57626,1.57631,1.57611,1.57614,255800007.0
2006-04-25 22:48:00,1.57617,1.57634,1.57608,1.57633,355100001.0
2006-04-25 22:49:00,1.57642,1.57654,1.57626,1.57626,723899996.0
2006-04-25 22:50:00,1.57644,1.57645,1.57621,1.57631,540100000.0
2006-04-25 22:51:00,1.57617,1.57635,1.57613,1.57615,534400000.0
2006-04-25 22:52:00,1.57628,1.57628,1.57589,1.57598,351200004.0
2006-04-25 22:53:00,1.57623,1.5764,1.57615,1.57624,312599998.0
2006-04-25 22:54:00,1.57634,1.5764,1.57612,1.57612,546800000.0
2006-04-25 22:55:00,1.57614,1.57628,1.57605,1.57623,250800001.0
2006-04-25 22:56:00,1.57613,1.57619,1.57603,1.5761,173600001.0
2006-04-25 22:57:00,1.57605,1.57609,1.57591,1.57591,546299994.0
2006-04-25 22:58:00,1.576,1.57608,1.57589,1.57604,185999998.0
2006-04-25 22:59:00,1.57567,1.5759,1.57548,1.57578,501900008.0
2006-04-25 23:00:00,1.57575,1.5758,1.57541,1.57548,108600000.0
2006-04-25 23:01:00,1.57626,1.57633,1.57601,1.57601,290800001.0
2006-04-25 23:02:00,1.57605,1.57619,1.57601,1.57602,206100003.0
2006-04-25 23:03:00,1.57599,1.57625,1.57599,1.57625,244200000.0
2006-04-25 23:04:00,1.57579,1.57604,1.57572,1.57596,215000002.0
2006-04-25 23:05:00,1.57606,1.57606,1.57572,1.57588,593499997.0
2006-04-25 23:06:00,1.57576,1.57595,1.57576,1.57585,254800000.0
2006-04-25 23:07:00,1.57585,1.57597,1.57577,1.57578,169300000.0
2006-04-25 23:08:00,1.57584,1.57601,1.57573,1.57593,119200000.0
2006-04-25 23:09:00,1.57608,1.57608,1.57577,1.57593,287599995.0
2006-04-25 23:10:00,1.57597,1.57605,1.57577,1.57579,201099998.0
2006-04-25 23:11:00,1.57575,1.57602,1.57575,1.57596,235300001.0
2006-04-25 23:12:00,1.57597,1.57602,1.57583,1.57583,262100001.0
2006-04-25 23:13:00,1.5759,1.57603,1.5758,1.57603,69400000.0
2006-04-25 23:14:00,1.57596,1.57596,1.57578,1.57582,26400000.0
2006-04-25 23:15:00,1.57573,1.57593,1.57567,1.57583,244900001.0
2006-04-25 23:16:00,1.57583,1.57597,1.57578,1.57593,259700004.0
2006-04-25 23:17:00,1.57595,1.57601,1.57582,1.57582,439799999.0
2006-04-25 23:18:00,1.57573,1.57597,1.57572,1.57595,281099999.0
2006-04-25 23:19:00,1.57582,1.57598,1.5758,1.5759,382699998.0
2006-04-25 23:20:00,1.57592,1.57592,1.57579,1.57586,77099999.0
2006-04-25 23:21:00,1.57578,1.57593,1.57572,1.57588,93800000.0
2006-04-25 23:22:00,1.57593,1.57595,1.57576,1.57585,182800002.0
2006-04-25 23:23:00,1.57595,1.57595,1.57578,1.57588,214500003.0
2006-04-25 23:24:00,1.57585,1.57596,1.57576,1.57586,317599999.0
2006-04-25 23:25:00,1.57592,1.57597,1.57576,1.57597,275200001.0
2006-04-25 23:26:00,1.57592,1.57602,1.5758,1.57593,284299999.0
2006-04-25 23:27:00,1.57574,1.57612,1.57574,1.57607,177200001.0
2006-04-25 23:28:00,1.576,1.57609,1.57583,1.57591,273499998.0
2006-04-25 23:29:00,1.57583,1.57603,1.57571,1.5759,398700002.0
2006-04-25 23:30:00,1.57603,1.57612,1.5757,1.57581,229099999.0
2006-04-25 23:31:00,1.57585,1.57599,1.57577,1.57591,353999999.0
2006-04-25 23:32:00,1.5759,1.5759,1.5755,1.5756,368999998.0
2006-04-25 23:33:00,1.57558,1.57573,1.57558,1.5757,182600002.0
2006-04-25 23:34:00,1.57567,1.57574,1.57559,1.57573,174800002.0
2006-04-25 23:35:00,1.57571,1.57571,1.57559,1.57559,70199997.0
2006-04-25 23:36:00,1.57566,1.57576,1.57553,1.57553,251099996.0
2006-04-25 23:37:00,1.57567,1.57568,1.57557,1.57558,23200000.0
2006-04-25 23:38:00,1.57579,1.57579,1.57552,1.57561,190399999.0
2006-04-25 23:39:00,1.5757,1.5757,1.57557,1.57557,92199997.0
2006-04-25 23:40:00,1.57558,1.5757,1.57542,1.57553,408099992.0
2006-04-25 23:41:00,1.57569,1.57569,1.57545,1.5755,241000000.0
2006-04-25 23:42:00,1.5756,1.57568,1.57542,1.57542,334100002.0
2006-04-25 23:43:00,1.57565,1.57565,1.57553,1.57553,121300002.0
2006-04-25 23:44:00,1.5754,1.57565,1.5754,1.57565,341500004.0
2006-04-25 23:45:00,1.57556,1.57562,1.57546,1.57555,103800003.0
2006-04-25 23:46:00,1.57549,1.5756,1.57541,1.5756,240500001.0
2006-04-25 23:47:00,1.57545,1.57555,1.57545,1.57555,66400000.0
2006-04-25 23:48:00,1.57555,1.57555,1.57541,1.57541,168600000.0
2006-04-25 23:49:00,1.57555,1.57562,1.57537,1.5755,115499998.0
2006-04-25 23:50:00,1.57545,1.5756,1.57545,1.5756,109600001.0
2006-04-25 23:51:00,1.57555,1.5756,1.57546,1.5755,187100000.0
2006-04-25 23:52:00,1.57551,1.57565,1.57539,1.57565,101200000.0
2006-04-25 23:53:00,1.57567,1.57571,1.57548,1.5757,448699999.0
2006-04-25 23:54:00,1.57546,1.57559,1.57521,1.57542,370199997.0
2006-04-25 23:55:00,1.5754,1.57558,1.57536,1.57558,361199999.0
2006-04-25 23:56:00,1.57539,1.57552,1.57539,1.57552,41500000.0
2006-04-25 23:57:00,1.5756,1.57563,1.57538,1.57538,237999998.0
2006-04-25 23:58:00,1.57544,1.57546,1.5753,1.57535,73400000.0
2006-04-25 23:59:00,1.57544,1.57551,1.57537,1.57543,121600002.0
2006-04-26 00:00:00,1.5755,1.57555,1.5755,1.57555,120700001.0
2006-04-26 00:01:00,1.57545,1.57545,1.5753,1.5753,79799999.0
2006-04-26 00:02:00,1.57555,1.57555,1.57543,1.5755,234000003.0
2006-04-26 00:03:00,1.57546,1.57555,1.57546,1.57555,80700000.0
2006-04-26 00:04:00,1.57547,1.5755,1.57534,1.5754,223999999.0
2006-04-26 00:05:00,1.57546,1.57555,1.5754,1.57545,217100003.0
2006-04-26 00:06:00,1.5753,1.57545,1.5753,1.57545,14400000.0
2006-04-26 00:07:00,1.57547,1.57555,1.57527,1.57548,135399999.0
2006-04-26 00:08:00,1.57535,1.5755,1.57535,1.5755,80699999.0
2006-04-26 00:09:00,1.57544,1.57553,1.57526,1.57538,303900002.0
2006-04-26 00:10:00,1.57545,1.57545,1.5754,1.5754,24799999.0
2006-04-26 00:11:00,1.57535,1.57545,1.57528,1.5754,274900002.0
2006-04-26 00:12:00,1.57523,1.57543,1.57523,1.57543,40100000.0
2006-04-26 00:13:00,1.57537,1.57545,1.57522,1.57535,117399998.0
2006-04-26 00:14:00,1.57537,1.5754,1.57525,1.5753,161300004.0
2006-04-26 00:15:00,1.5753,1.5754,1.5753,1.5754,49500000.0
2006-04-26 00:16:00,1.5753,1.5754,1.5753,1.5754,100200002.0
2006-04-26 00:17:00,1.57533,1.57547,1.5752,1.5754,314099998.0
2006-04-26 00:18:00,1.57524,1.57548,1.5752,1.57548,463900001.0
2006-04-26 00:19:00,1.57545,1.57545,1.5754,1.5754,26900000.0
2006-04-26 00:20:00,1.57537,1.57547,1.57518,1.5754,411600000.0
2006-04-26 00:21:00,1.5754,1.57545,1.57519,1.57523,284699996.0
2006-04-26 00:22:00,1.57535,1.5754,1.5752,1.57528,200399999.0
2006-04-26 00:23:00,1.5753,1.5754,1.57524,1.57537,109199999.0
2006-04-26 00:24:00,1.57535,1.57554,1.57525,1.57541,250600001.0
2006-04-26 00:25:00,1.5755,1.57555,1.57533,1.57548,368400000.0
2006-04-26 00:26:00,1.57555,1.57555,1.57534,1.57534,146700000.0
2006-04-26 00:27:00,1.5755,1.5755,1.5754,1.5754,60100000.0
2006-04-26 00:28:00,1.57555,1.57555,1.57539,1.57547,343800004.0
2006-04-26 00:29:00,1.5755,1.5755,1.5754,1.5754,73499999.0
2006-04-26 00:30:00,1.57555,1.57555,1.57534,1.5754,212900003.0
2006-04-26 00:31:00,1.57533,1.57547,1.57532,1.57534,244499995.0
2006-04-26 00:32:00,1.5754,1.57544,1.57529,1.57529,114999998.0
2006-04-26 00:33:00,1.57546,1.57546,1.57528,1.57528,164200002.0
2006-04-26 00:34:00,1.57531,1.57547,1.57526,1.5754,360999998.0
2006-04-26 00:35:00,1.57538,1.57542,1.57523,1.57523,316600004.0
2006-04-26 00:36:00,1.57549,1.57551,1.57545,1.57545,45199999.0
2006-04-26 00:37:00,1.57555,1.57555,1.5755,1.5755,14000000.0
2006-04-26 00:38:00,1.57545,1.57552,1.57545,1.57552,48700002.0
2006-04-26 00:39:00,1.57533,1.57545,1.5753,1.57531,229200000.0
2006-04-26 00:40:00,1.57537,1.5755,1.57517,1.5753,274299998.0
2006-04-26 00:41:00,1.57542,1.57548,1.57515,1.57531,285499997.0
2006-04-26 00:42:00,1.57521,1.57538,1.57517,1.57527,391300001.0
2006-04-26 00:43:00,1.5752,1.57542,1.57511,1.57542,313999998.0
2006-04-26 00:44:00,1.5753,1.57548,1.57525,1.57525,180500001.0
2006-04-26 00:45:00,1.57523,1.57538,1.57518,1.57529,196600004.0
2006-04-26 00:46:00,1.57514,1.57538,1.57514,1.57537,375799999.0
2006-04-26 00:47:00,1.57545,1.57545,1.57535,1.57535,87000002.0
2006-04-26 00:48:00,1.5754,1.57547,1.5753,1.5754,353900003.0
2006-04-26 00:49:00,1.5754,1.57545,1.57526,1.57535,270599998.0
2006-04-26 00:50:00,1.57535,1.57545,1.57525,1.57545,273500001.0
2006-04-26 00:51:00,1.5753,1.57545,1.5751,1.57535,194600002.0
2006-04-26 00:52:00,1.57545,1.57545,1.5752,1.57537,318100000.0
2006-04-26 00:53:00,1.57523,1.57545,1.57523,1.57538,196600002.0
2006-04-26 00:54:00,1.57545,1.57545,1.57523,1.5753,268100002.0
2006-04-26 00:55:00,1.57533,1.57547,1.57523,1.5754,400699995.0
2006-04-26 00:56:00,1.5752,1.5754,1.5752,1.5754,216399999.0
2006-04-26 00:57:00,1.57513,1.57547,1.57513,1.57538,387400001.0
2006-04-26 00:58:00,1.57535,1.57545,1.57515,1.57532,238300000.0
2006-04-26 00:59:00,1.57526,1.57536,1.5751,1.57525,64699999.0
2006-04-26 01:00:00,1.57524,1.57539,1.57516,1.57538,235600003.0
2006-04-26 01:01:00,1.5754,1.57545,1.57522,1.5753,359499997.0
2006-04-26 01:02:00,1.5753,1.57545,1.5753,1.57545,336399999.0
2006-04-26 01:03:00,1.57539,1.57576,1.57539,1.57576,83900000.0
2006-04-26 01:04:00,1.57593,1.57593,1.57564,1.57578,404600001.0
2006-04-26 01:05:00,1.57578,1.57582,1.57559,1.57572,167400002.0
2006-04-26 01:06:00,1.57577,1.5758,1.57556,1.57556,245100000.0
2006-04-26 01:07:00,1.57564,1.57583,1.57562,1.5758,282900003.0
2006-04-26 01:08:00,1.57575,1.57577,1.5756,1.57568,186900001.0
2006-04-26 01:09:00,1.57569,1.5758,1.57565,1.5758,151299999.0
2006-04-26 01:10:00,1.57574,1.5758,1.57564,1.57575,155099999.0
2006-04-26 01:11:00,1.57564,1.57579,1.57556,1.57569,177200003.0
2006-04-26 01:12:00,1.57571,1.57576,1.5755,1.57551,210800001.0
2006-04-26 01:13:00,1.57564,1.57582,1.57556,1.57574,191600005.0
2006-04-26 01:14:00,1.57585,1.5759,1.57573,1.57581,349800000.0
2006-04-26 01:15:00,1.57585,1.57585,1.57568,1.5757,108800000.0
2006-04-26 01:16:00,1.57575,1.57575,1.5756,1.5756,172600001.0
2006-04-26 01:17:00,1.57564,1.57583,1.57529,1.5756,323500003.0
2006-04-26 01:18:00,1.5757,1.57588,1.5757,1.5758,312800002.0
2006-04-26 01:19:00,1.57578,1.57585,1.57562,1.5758,240199996.0
2006-04-26 01:20:00,1.57585,1.57585,1.57566,1.5757,161200001.0
2006-04-26 01:21:00,1.57572,1.57582,1.5756,1.57564,395800002.0
2006-04-26 01:22:00,1.57556,1.57574,1.57553,1.57567,336999998.0
2006-04-26 01:23:00,1.57549,1.57574,1.57549,1.57574,206999997.0
2006-04-26 01:24:00,1.57558,1.57573,1.57552,1.57573,266500004.0
2006-04-26 01:25:00,1.5756,1.5756,1.5754,1.5754,50300001.0
2006-04-26 01:26:00,1.57575,1.57575,1.5757,1.5757,56700001.0
2006-04-26 01:27:00,1.57551,1.57574,1.57551,1.5757,474100000.0
2006-04-26 01:28:00,1.57562,1.57575,1.57562,1.57575,79599998.0
2006-04-26 01:29:00,1.57557,1.5757,1.5755,1.57565,104599999.0
2006-04-26 01:30:00,1.57557,1.57574,1.57556,1.57574,459900000.0
2006-04-26 01:31:00,1.57572,1.57572,1.57558,1.57558,82600000.0
2006-04-26 01:32:00,1.57581,1.57581,1.57552,1.57571,323000001.0
2006-04-26 01:33:00,1.5757,1.5757,1.5756,1.5756,57699999.0
2006-04-26 01:34:00,1.57541,1.57576,1.57541,1.57576,415399998.0
2006-04-26 01:35:00,1.57565,1.57565,1.5755,1.5755,147100003.0
2006-04-26 01:36:00,1.57562,1.5757,1.57553,1.57568,283500002.0
2006-04-26 01:37:00,1.57554,1.57574,1.57554,1.57554,398400001.0
2006-04-26 01:38:00,1.57563,1.57573,1.57554,1.57573,340800000.0
2006-04-26 01:39:00,1.57553,1.57569,1.57547,1.5756,370100004.0
2006-04-26 01:40:00,1.57555,1.57565,1.57555,1.57565,13600000.0
2006-04-26 01:41:00,1.5757,1.5757,1.57552,1.57555,332799997.0
2006-04-26 01:42:00,1.57557,1.57573,1.57557,1.57567,222900000.0
2006-04-26 01:43:00,1.5757,1.5757,1.57555,1.57555,181200000.0
2006-04-26 01:44:00,1.57564,1.5757,1.57553,1.57563,141500002.0
2006-04-26 01:45:00,1.57565,1.5757,1.57565,1.5757,16000000.0
2006-04-26 01:46:00,1.57554,1.57573,1.57551,1.57573,203100002.0
2006-04-26 01:47:00,1.57563,1.5757,1.57555,1.57565,235500002.0
2006-04-26 01:48:00,1.5757,1.57573,1.57554,1.57554,329100001.0
2006-04-26 01:49:00,1.57547,1.57567,1.57545,1.57556,231900000.0
2006-04-26 01:50:00,1.57563,1.5757,1.57552,1.57563,146200001.0
2006-04-26 01:51:00,1.57565,1.57565,1.57555,1.57555,55900000.0
2006-04-26 01:52:00,1.5756,1.5756,1.57545,1.57545,71900000.0
2006-04-26 01:53:00,1.57559,1.57576,1.57553,1.57562,274700003.0
2006-04-26 01:54:00,1.57569,1.57576,1.57549,1.57567,345900002.0
2006-04-26 01:55:00,1.57569,1.57569,1.57544,1.57566,163399998.0
2006-04-26 01:56:00,1.57545,1.5756,1.57545,1.5756,29600000.0
2006-04-26 01:57:00,1.57565,1.5757,1.57557,1.57563,77400000.0
2006-04-26 01:58:00,1.5755,1.5757,1.57545,1.57545,200199998.0
2006-04-26 01:59:00,1.5755,1.5757,1.5755,1.5757,140100000.0
2006-04-26 02:00:00,1.57561,1.5757,1.57539,1.5756,277200003.0
2006-04-26 02:01:00,1.57555,1.5757,1.57555,1.5757,151800001.0
2006-04-26 02:02:00,1.57563,1.5757,1.57544,1.57555,243300005.0
2006-04-26 02:03:00,1.57551,1.5757,1.57551,1.5757,319600002.0
2006-04-26 02:04:00,1.5757,1.5757,1.57545,1.57561,379200001.0
2006-04-26 02:05:00,1.57556,1.57572,1.57542,1.57558,67300000.0
2006-04-26 02:06:00,1.57555,1.5757,1.57555,1.5757,168000002.0
2006-04-26 02:07:00,1.57565,1.57573,1.57548,1.57569,534699997.0
2006-04-26 02:08:00,1.57565,1.57565,1.57524,1.57524,211000006.0
2006-04-26 02:09:00,1.57546,1.57558,1.57542,1.57551,125400001.0
2006-04-26 02:10:00,1.57548,1.57548,1.57537,1.57537,103800000.0
2006-04-26 02:11:00,1.57538,1.57551,1.57529,1.57543,339900004.0
2006-04-26 02:12:00,1.57535,1.5755,1.57535,1.5755,20000000.0
2006-04-26 02:13:00,1.5755,1.5755,1.5754,1.5754,180299998.0
2006-04-26 02:14:00,1.57544,1.57553,1.57529,1.57548,329200001.0
2006-04-26 02:15:00,1.57544,1.57552,1.57528,1.57536,204700002.0
2006-04-26 02:16:00,1.57556,1.57557,1.57534,1.57553,301400004.0
2006-04-26 02:17:00,1.57542,1.57548,1.5753,1.57535,32500000.0
2006-04-26 02:18:00,1.5754,1.5755,1.5754,1.5755,96000000.0
2006-04-26 02:19:00,1.57543,1.57558,1.5752,1.57542,349199998.0
2006-04-26 02:20:00,1.57553,1.57562,1.57537,1.57547,276100000.0
2006-04-26 02:21:00,1.57541,1.57557,1.57535,1.57552,391000004.0
2006-04-26 02:22:00,1.5755,1.57557,1.57537,1.5754,321799999.0
2006-04-26 02:23:00,1.57555,1.57555,1.57532,1.57538,209600001.0
2006-04-26 02:24:00,1.57542,1.57558,1.57533,1.57548,283199998.0
2006-04-26 02:25:00,1.57549,1.57555,1.57545,1.57552,74299998.0
2006-04-26 02:26:00,1.5754,1.5755,1.5754,1.5755,104700001.0
2006-04-26 02:27:00,1.57547,1.57555,1.57531,1.57545,209900000.0
2006-04-26 02:28:00,1.57543,1.57552,1.57529,1.57529,274299999.0
2006-04-26 02:29:00,1.57528,1.57555,1.57526,1.57555,227000001.0
2006-04-26 02:30:00,1.5752,1.57555,1.5752,1.57555,128000001.0
2006-04-26 02:31:00,1.57548,1.57548,1.57537,1.57537,118900000.0
2006-04-26 02:32:00,1.57547,1.57553,1.57532,1.57534,309500002.0
2006-04-26 02:33:00,1.57535,1.57545,1.57535,1.57545,59100000.0
2006-04-26 02:34:00,1.57535,1.57545,1.57535,1.57545,50299999.0
2006-04-26 02:35:00,1.57553,1.57553,1.5753,1.57539,613600007.0
2006-04-26 02:36:00,1.57541,1.5755,1.57521,1.57537,126099998.0
2006-04-26 02:37:00,1.57537,1.57544,1.5752,1.57528,163800001.0
2006-04-26 02:38:00,1.57528,1.57528,1.57516,1.57516,76799999.0
2006-04-26 02:39:00,1.5752,1.5753,1.5752,1.5753,20000000.0
2006-04-26 02:40:00,1.57541,1.57548,1.5754,1.57548,131000002.0
2006-04-26 02:41:00,1.57527,1.57547,1.57523,1.57523,317800003.0
2006-04-26 02:42:00,1.57548,1.57553,1.57534,1.57542,274900002.0
2006-04-26 02:43:00,1.57547,1.57553,1.57547,1.57553,85399999.0
2006-04-26 02:44:00,1.5755,1.57555,1.5754,1.57548,132600001.0
2006-04-26 02:45:00,1.57548,1.57552,1.5754,1.57545,125500002.0
2006-04-26 02:46:00,1.57536,1.57552,1.57522,1.57522,187599999.0
2006-04-26 02:47:00,1.57525,1.5755,1.57525,1.5755,361400006.0
2006-04-26 02:48:00,1.57546,1.57553,1.57534,1.57545,322900004.0
2006-04-26 02:49:00,1.57538,1.57552,1.57535,1.57539,171199998.0
2006-04-26 02:50:00,1.57548,1.57552,1.5754,1.57545,84499998.0
2006-04-26 02:51:00,1.5755,1.5755,1.57533,1.57539,286000001.0
2006-04-26 02:52:00,1.57545,1.5755,1.57534,1.57535,314400002.0
2006-04-26 02:53:00,1.5755,1.5755,1.5753,1.57535,306099999.0
2006-04-26 02:54:00,1.57537,1.5755,1.57537,1.5755,86400000.0
2006-04-26 02:55:00,1.57545,1.57548,1.57527,1.57542,255899997.0
2006-04-26 02:56:00,1.57545,1.57545,1.57526,1.57526,281900006.0
2006-04-26 02:57:00,1.57545,1.57556,1.57538,1.57543,198800003.0
2006-04-26 02:58:00,1.57548,1.57552,1.57528,1.57536,256500001.0
2006-04-26 02:59:00,1.57545,1.5756,1.57545,1.57557,248900000.0
2006-04-26 03:00:00,1.57553,1.57561,1.57544,1.57558,312899997.0
2006-04-26 03:01:00,1.57538,1.5756,1.57538,1.57547,324299999.0
2006-04-26 03:02:00,1.5754,1.5755,1.57511,1.57511,246900001.0
2006-04-26 03:03:00,1.57546,1.57554,1.57534,1.57546,66100000.0
2006-04-26 03:04:00,1.57547,1.57557,1.57535,1.5755,253000002.0
2006-04-26 03:05:00,1.57554,1.57558,1.57541,1.57541,351300008.0
2006-04-26 03:06:00,1.5756,1.5756,1.57555,1.57555,99799999.0
2006-04-26 03:07:00,1.57535,1.57555,1.57535,1.57555,224699998.0
2006-04-26 03:08:00,1.57555,1.5756,1.57542,1.57545,301200002.0
2006-04-26 03:09:00,1.57555,1.57555,1.57535,1.57535,108699997.0
2006-04-26 03:10:00,1.57545,1.5756,1.57537,1.57548,208899998.0
2006-04-26 03:11:00,1.57551,1.57567,1.57539,1.57549,225099998.0
2006-04-26 03:12:00,1.5756,1.57567,1.57536,1.57561,308200003.0
2006-04-26 03:13:00,1.57565,1.57565,1.57542,1.57545,192700002.0
2006-04-26 03:14:00,1.57542,1.57568,1.57542,1.57565,308700002.0
2006-04-26 03:15:00,1.57569,1.57583,1.57557,1.57573,254600004.0
2006-04-26 03:16:00,1.57567,1.57587,1.57553,1.57572,229999997.0
2006-04-26 03:17:00,1.57582,1.57582,1.5756,1.5756,179899997.0
2006-04-26 03:18:00,1.57575,1.57583,1.57566,1.57567,163200001.0
2006-04-26 03:19:00,1.57578,1.57578,1.57556,1.57556,156699998.0
2006-04-26 03:20:00,1.57556,1.57575,1.57556,1.57575,107499999.0
2006-04-26 03:21:00,1.57572,1.57578,1.57557,1.57563,252400004.0
2006-04-26 03:22:00,1.57572,1.57579,1.57556,1.57577,155300000.0
2006-04-26 03:23:00,1.57575,1.57575,1.57553,1.57553,211699999.0
2006-04-26 03:24:00,1.57566,1.57587,1.57564,1.57587,294699998.0
2006-04-26 03:25:00,1.57574,1.57586,1.57561,1.5758,299699998.0
2006-04-26 03:26:00,1.57562,1.57582,1.57562,1.57564,423000005.0
2006-04-26 03:27:00,1.57568,1.57578,1.57567,1.57577,28000000.0
2006-04-26 03:28:00,1.57575,1.5758,1.5757,1.57577,131800001.0
2006-04-26 03:29:00,1.5756,1.57583,1.5756,1.57583,83899998.0
2006-04-26 03:30:00,1.57573,1.57573,1.57561,1.57561,16000000.0
2006-04-26 03:31:00,1.57565,1.57575,1.57565,1.57575,32500000.0
2006-04-26 03:32:00,1.57554,1.57583,1.57554,1.5758,202700002.0
2006-04-26 03:33:00,1.5758,1.5758,1.57559,1.57568,195900000.0
2006-04-26 03:34:00,1.57582,1.57588,1.57568,1.57571,490300000.0
2006-04-26 03:35:00,1.57565,1.57575,1.57565,1.57575,34300000.0
2006-04-26 03:36:00,1.57562,1.57581,1.57562,1.57565,267400000.0
2006-04-26 03:37:00,1.57553,1.57578,1.57553,1.57576,182200000.0
2006-04-26 03:38:00,1.5758,1.5758,1.57567,1.57567,55100000.0
2006-04-26 03:39:00,1.57559,1.5758,1.57559,1.5758,57500002.0
2006-04-26 03:40:00,1.5757,1.57579,1.57548,1.5757,281600004.0
2006-04-26 03:41:00,1.57567,1.57575,1.5755,1.57563,134999999.0
2006-04-26 03:42:00,1.57575,1.5758,1.57561,1.57565,262700003.0
2006-04-26 03:43:00,1.57575,1.57583,1.57562,1.57562,292199997.0
2006-04-26 03:44:00,1.57578,1.57585,1.57568,1.57578,61600000.0
2006-04-26 03:45:00,1.57586,1.57591,1.57568,1.57572,496399997.0
2006-04-26 03:46:00,1.5758,1.57588,1.57562,1.5758,303900001.0
2006-04-26 03:47:00,1.57572,1.57588,1.57571,1.57571,169599999.0
2006-04-26 03:48:00,1.57575,1.57584,1.57558,1.5757,175700000.0
2006-04-26 03:49:00,1.57572,1.57578,1.57559,1.57566,75699998.0
2006-04-26 03:50:00,1.5757,1.57585,1.5757,1.57578,86399997.0
2006-04-26 03:51:00,1.57585,1.57587,1.57572,1.5758,241699998.0
2006-04-26 03:52:00,1.5756,1.5758,1.5756,1.57575,145299998.0
2006-04-26 03:53:00,1.57582,1.57588,1.57575,1.5758,57600000.0
2006-04-26 03:54:00,1.57576,1.57587,1.57574,1.57577,130300004.0
2006-04-26 03:55:00,1.57573,1.57573,1.57556,1.57556,6400000.0
2006-04-26 03:56:00,1.57577,1.57589,1.57565,1.57576,310299997.0
2006-04-26 03:57:00,1.57568,1.57583,1.57563,1.57572,302600003.0
2006-04-26 03:58:00,1.57566,1.57583,1.57556,1.5757,306400000.0
2006-04-26 03:59:00,1.57555,1.57578,1.57555,1.57576,211300000.0
2006-04-26 04:00:00,1.57574,1.57577,1.57556,1.57565,246899998.0
2006-04-26 04:01:00,1.57564,1.57583,1.57559,1.57573,298799998.0
2006-04-26 04:02:00,1.57576,1.5759,1.57569,1.57583,155500000.0
2006-04-26 04:03:00,1.57575,1.57587,1.57561,1.57561,228100002.0
2006-04-26 04:04:00,1.57592,1.57593,1.57579,1.57585,270700001.0
2006-04-26 04:05:00,1.57586,1.57591,1.57574,1.57586,369099999.0
2006-04-26 04:06:00,1.57571,1.57588,1.57568,1.57585,396199999.0
2006-04-26 04:07:00,1.57569,1.57593,1.5755,1.57593,334800001.0
2006-04-26 04:08:00,1.57578,1.57595,1.57573,1.57595,231300004.0
2006-04-26 04:09:00,1.57578,1.57598,1.5756,1.57579,278000001.0
2006-04-26 04:10:00,1.57575,1.57588,1.57575,1.57581,291199998.0
2006-04-26 04:11:00,1.57569,1.57585,1.57564,1.57575,464200000.0
2006-04-26 04:12:00,1.5757,1.5758,1.5757,1.5758,70200000.0
2006-04-26 04:13:00,1.5757,1.57578,1.57559,1.57574,189100002.0
2006-04-26 04:14:00,1.5757,1.5758,1.5757,1.5758,22200000.0
2006-04-26 04:15:00,1.57583,1.57583,1.57577,1.57577,72700000.0
2006-04-26 04:16:00,1.57578,1.57583,1.57552,1.57564,354400007.0
2006-04-26 04:17:00,1.57565,1.57575,1.57565,1.57575,66299998.0
2006-04-26 04:18:00,1.57575,1.5758,1.57567,1.57573,88700000.0
2006-04-26 04:19:00,1.5757,1.57575,1.57553,1.57555,250500003.0
2006-04-26 04:20:00,1.57578,1.57578,1.5755,1.5755,80600000.0
2006-04-26 04:21:00,1.57573,1.57583,1.57562,1.57565,333600002.0
2006-04-26 04:22:00,1.57553,1.57575,1.57549,1.57563,318600002.0
2006-04-26 04:23:00,1.57571,1.57586,1.57556,1.57568,333700004.0
2006-04-26 04:24:00,1.57573,1.57588,1.57565,1.5758,239000003.0
2006-04-26 04:25:00,1.57585,1.57585,1.57556,1.57563,310200001.0
2006-04-26 04:26:00,1.57585,1.57585,1.5757,1.57578,307499997.0
2006-04-26 04:27:00,1.5758,1.57585,1.5758,1.57585,50600000.0
2006-04-26 04:28:00,1.57577,1.57585,1.57567,1.57577,98299998.0
2006-04-26 04:29:00,1.57566,1.57584,1.57564,1.57584,241500002.0
2006-04-26 04:30:00,1.57559,1.5758,1.57559,1.5758,24000000.0
2006-04-26 04:31:00,1.57572,1.57585,1.57572,1.57585,57500000.0
2006-04-26 04:32:00,1.57561,1.57578,1.57561,1.57573,61400000.0
2006-04-26 04:33:00,1.57563,1.57578,1.57563,1.57578,105500000.0
2006-04-26 04:34:00,1.5756,1.5757,1.5756,1.5757,98099997.0
2006-04-26 04:35:00,1.5757,1.57575,1.57553,1.57564,193500002.0
2006-04-26 04:36:00,1.57575,1.57575,1.5757,1.5757,26999999.0
2006-04-26 04:37:00,1.57577,1.57577,1.57554,1.57555,308700003.0
2006-04-26 04:38:00,1.5757,1.57575,1.5756,1.57568,408000000.0
2006-04-26 04:39:00,1.57558,1.57575,1.57552,1.5756,389000001.0
2006-04-26 04:40:00,1.57575,1.57575,1.57555,1.57555,181700001.0
2006-04-26 04:41:00,1.57573,1.57573,1.57547,1.57558,187700000.0
2006-04-26 04:42:00,1.57557,1.57573,1.57557,1.57567,426700003.0
2006-04-26 04:43:00,1.57552,1.57576,1.57552,1.57556,177699999.0
2006-04-26 04:44:00,1.57576,1.57579,1.57572,1.57573,83300000.0
2006-04-26 04:45:00,1.57554,1.57576,1.57552,1.57567,242000005.0
2006-04-26 04:46:00,1.57565,1.57575,1.57565,1.57575,12800000.0
2006-04-26 04:47:00,1.57575,1.5758,1.57555,1.57567,172200001.0
2006-04-26 04:48:00,1.5758,1.5758,1.57557,1.57561,175400000.0
2006-04-26 04:49:00,1.57577,1.57583,1.57557,1.57575,388500002.0
2006-04-26 04:50:00,1.57565,1.57578,1.57542,1.57564,219500002.0
2006-04-26 04:51:00,1.5758,1.5758,1.5757,1.5757,41300000.0
2006-04-26 04:52:00,1.5758,1.5758,1.5757,1.5757,41500000.0
2006-04-26 04:53:00,1.57564,1.5759,1.57564,1.57573,102299998.0
2006-04-26 04:54:00,1.57574,1.57587,1.57569,1.57575,249600002.0
2006-04-26 04:55:00,1.5757,1.57587,1.5757,1.57587,54900000.0
2006-04-26 04:56:00,1.57575,1.57585,1.57575,1.57585,41799999.0
2006-04-26 04:57:00,1.57586,1.5759,1.57567,1.57577,309699998.0
2006-04-26 04:58:00,1.57577,1.5758,1.57561,1.57565,472800000.0
2006-04-26 04:59:00,1.57565,1.57578,1.57562,1.57562,180900004.0
2006-04-26 05:00:00,1.57578,1.57581,1.57559,1.57561,314599999.0
2006-04-26 05:01:00,1.57562,1.57575,1.57562,1.57573,143999999.0
2006-04-26 05:02:00,1.57555,1.5758,1.57555,1.57575,211700002.0
2006-04-26 05:03:00,1.5757,1.57578,1.57555,1.57571,202100000.0
2006-04-26 05:04:00,1.5758,1.5758,1.57559,1.57559,224300000.0
2006-04-26 05:05:00,1.57576,1.57576,1.57562,1.5757,144800002.0
2006-04-26 05:06:00,1.57575,1.57575,1.57561,1.57561,40500000.0
2006-04-26 05:07:00,1.57576,1.57579,1.57566,1.57566,395400005.0
2006-04-26 05:08:00,1.57562,1.57578,1.57557,1.57574,233799998.0
2006-04-26 05:09:00,1.57564,1.57586,1.57564,1.57573,570999999.0
2006-04-26 05:10:00,1.57567,1.57577,1.57564,1.57576,67100000.0
2006-04-26 05:11:00,1.57577,1.57585,1.57561,1.57575,185200001.0
2006-04-26 05:12:00,1.57578,1.57585,1.57563,1.57578,311400003.0
2006-04-26 05:13:00,1.57582,1.57582,1.57563,1.57563,96899999.0
2006-04-26 05:14:00,1.57562,1.57578,1.57562,1.5757,247600002.0
2006-04-26 05:15:00,1.57567,1.57567,1.57554,1.57554,83800004.0
2006-04-26 05:16:00,1.57569,1.57574,1.57558,1.57562,112599998.0
2006-04-26 05:17:00,1.57573,1.5758,1.57567,1.57575,38800000.0
2006-04-26 05:18:00,1.57567,1.57584,1.5756,1.5756,241900003.0
2006-04-26 05:19:00,1.57564,1.57578,1.57553,1.57578,109500002.0
2006-04-26 05:20:00,1.57571,1.57575,1.57561,1.57565,44600000.0
2006-04-26 05:21:00,1.57572,1.57574,1.57543,1.57543,227500004.0
2006-04-26 05:22:00,1.57561,1.57575,1.57555,1.5756,312200002.0
2006-04-26 05:23:00,1.57569,1.57569,1.57551,1.57555,212600002.0
2006-04-26 05:24:00,1.57555,1.5757,1.57534,1.57557,250799999.0
2006-04-26 05:25:00,1.57556,1.57577,1.5755,1.57566,433800002.0
2006-04-26 05:26:00,1.57565,1.5757,1.57557,1.57563,148699998.0
2006-04-26 05:27:00,1.57558,1.5757,1.57538,1.57549,356500001.0
2006-04-26 05:28:00,1.57565,1.5757,1.57565,1.5757,45500000.0
2006-04-26 05:29:00,1.5755,1.57561,1.5755,1.57561,47200000.0
2006-04-26 05:30:00,1.57557,1.57557,1.57528,1.57547,243600002.0
2006-04-26 05:31:00,1.5754,1.57558,1.57536,1.57552,486100003.0
2006-04-26 05:32:00,1.5754,1.57555,1.5754,1.5755,282699996.0
2006-04-26 05:33:00,1.57541,1.57554,1.57524,1.57546,182099998.0
2006-04-26 05:34:00,1.57539,1.57555,1.57532,1.57555,123400000.0
2006-04-26 05:35:00,1.5755,1.5755,1.5754,1.5754,24799999.0
2006-04-26 05:36:00,1.57545,1.57554,1.5753,1.57542,310199996.0
2006-04-26 05:37:00,1.57548,1.57557,1.57532,1.57532,352899999.0
2006-04-26 05:38:00,1.5755,1.57559,1.5754,1.57551,352700004.0
2006-04-26 05:39:00,1.57543,1.57557,1.57531,1.57536,179500001.0
2006-04-26 05:40:00,1.57555,1.57555,1.57531,1.57531,185999997.0
2006-04-26 05:41:00,1.57547,1.57559,1.57538,1.57546,318900002.0
2006-04-26 05:42:00,1.57546,1.57555,1.57535,1.57547,223500002.0
2006-04-26 05:43:00,1.57545,1.57557,1.57533,1.57548,327100001.0
2006-04-26 05:44:00,1.57547,1.57555,1.57533,1.57545,47200000.0
2006-04-26 05:45:00,1.5755,1.57555,1.57541,1.57541,282600006.0
2006-04-26 05:46:00,1.57555,1.57555,1.57537,1.57537,70399998.0
2006-04-26 05:47:00,1.57544,1.57552,1.57524,1.57542,375599998.0
2006-04-26 05:48:00,1.57538,1.57553,1.57528,1.57539,500500001.0
2006-04-26 05:49:00,1.57543,1.57567,1.57533,1.57533,338799998.0
2006-04-26 05:50:00,1.57565,1.57565,1.57543,1.5755,255700004.0
2006-04-26 05:51:00,1.57549,1.57561,1.57541,1.5755,127299997.0
2006-04-26 05:52:00,1.5753,1.5756,1.5753,1.57537,325700000.0
2006-04-26 05:53:00,1.57547,1.57566,1.57536,1.57536,446000003.0
2006-04-26 05:54:00,1.57545,1.57553,1.57525,1.57525,279400003.0
2006-04-26 05:55:00,1.57521,1.57547,1.57521,1.57547,109300001.0
2006-04-26 05:56:00,1.57541,1.57552,1.57541,1.57552,104600002.0
2006-04-26 05:57:00,1.5754,1.57555,1.57534,1.57555,312700000.0
2006-04-26 05:58:00,1.57547,1.57554,1.57538,1.57549,285199998.0
2006-04-26 05:59:00,1.57547,1.57555,1.57533,1.5755,321900000.0
2006-04-26 06:00:00,1.57552,1.57567,1.57536,1.57557,242399999.0
2006-04-26 06:01:00,1.57561,1.57568,1.57542,1.57558,420999994.0
2006-04-26 06:02:00,1.57548,1.57559,1.57543,1.57552,176700000.0
2006-04-26 06:03:00,1.5754,1.57555,1.57539,1.57555,171300001.0
2006-04-26 06:04:00,1.57531,1.57555,1.57531,1.57538,353900003.0
2006-04-26 06:05:00,1.5755,1.57557,1.5754,1.5754,305700001.0
2006-04-26 06:06:00,1.57555,1.57555,1.57537,1.5754,401500003.0
2006-04-26 06:07:00,1.57545,1.57555,1.57526,1.57533,208000000.0
2006-04-26 06:08:00,1.57538,1.57553,1.57519,1.57534,264000003.0
2006-04-26 06:09:00,1.57545,1.5756,1.57539,1.57558,385800003.0
2006-04-26 06:10:00,1.57558,1.57562,1.57533,1.57534,311200001.0
2006-04-26 06:11:00,1.57563,1.57566,1.57545,1.57548,373099995.0
2006-04-26 06:12:00,1.5755,1.5756,1.57534,1.57552,229500000.0
2006-04-26 06:13:00,1.57545,1.57563,1.57545,1.57563,290799994.0
2006-04-26 06:14:00,1.57558,1.57558,1.57534,1.57546,240600000.0
2006-04-26 06:15:00,1.57547,1.57553,1.57536,1.57551,195700002.0
2006-04-26 06:16:00,1.57552,1.57552,1.57539,1.57547,140700001.0
2006-04-26 06:17:00,1.57543,1.57545,1.5753,1.5753,227599999.0
2006-04-26 06:18:00,1.57538,1.57545,1.57524,1.5754,179900000.0
2006-04-26 06:19:00,1.57531,1.57547,1.57524,1.57537,343399998.0
2006-04-26 06:20:00,1.57545,1.57545,1.57524,1.57528,244800002.0
2006-04-26 06:21:00,1.5754,1.57545,1.5754,1.57545,69500000.0
2006-04-26 06:22:00,1.57546,1.5756,1.57536,1.5755,339300001.0
2006-04-26 06:23:00,1.57549,1.5756,1.57526,1.57555,489100000.0
2006-04-26 06:24:00,1.5754,1.57558,1.57533,1.57558,251700004.0
2006-04-26 06:25:00,1.57542,1.57558,1.57539,1.57553,208600000.0
2006-04-26 06:26:00,1.57554,1.57562,1.57529,1.57552,333599999.0
2006-04-26 06:27:00,1.57561,1.57565,1.57549,1.57556,243999999.0
2006-04-26 06:28:00,1.57563,1.57563,1.57541,1.57541,422499999.0
2006-04-26 06:29:00,1.57557,1.57562,1.57547,1.57551,210000005.0
2006-04-26 06:30:00,1.57553,1.57559,1.57542,1.57549,39900000.0
2006-04-26 06:31:00,1.57554,1.57574,1.57551,1.57559,441899998.0
2006-04-26 06:32:00,1.57564,1.57568,1.57552,1.57554,204900000.0
2006-04-26 06:33:00,1.57563,1.57565,1.57551,1.57555,145700003.0
2006-04-26 06:34:00,1.57562,1.5757,1.5755,1.5757,266100001.0
2006-04-26 06:35:00,1.57563,1.57572,1.57552,1.57565,379000001.0
2006-04-26 06:36:00,1.57575,1.57576,1.5755,1.57574,394499999.0
2006-04-26 06:37:00,1.57564,1.57588,1.57556,1.57582,276799999.0
2006-04-26 06:38:00,1.57577,1.57588,1.57563,1.57584,479299997.0
2006-04-26 06:39:00,1.5757,1.57577,1.57557,1.57563,158200002.0
2006-04-26 06:40:00,1.57572,1.57579,1.57558,1.57559,273599999.0
2006-04-26 06:41:00,1.57578,1.57578,1.57556,1.57556,43300002.0
2006-04-26 06:42:00,1.5757,1.57578,1.57561,1.57571,199999998.0
2006-04-26 06:43:00,1.57579,1.57579,1.57554,1.57559,132600002.0
2006-04-26 06:44:00,1.57565,1.5757,1.57557,1.57563,182200000.0
2006-04-26 06:45:00,1.57563,1.57572,1.57547,1.5756,164700000.0
2006-04-26 06:46:00,1.57565,1.5757,1.57546,1.57546,251600003.0
2006-04-26 06:47:00,1.57555,1.57565,1.57555,1.57565,58300001.0
2006-04-26 06:48:00,1.57558,1.5757,1.57556,1.5757,278500004.0
2006-04-26 06:49:00,1.5757,1.57574,1.5755,1.57562,339300001.0
2006-04-26 06:50:00,1.57555,1.57565,1.5754,1.57554,305400004.0
2006-04-26 06:51:00,1.5756,1.5756,1.5755,1.5755,94300002.0
2006-04-26 06:52:00,1.57557,1.57568,1.57543,1.57565,331699999.0
2006-04-26 06:53:00,1.5755,1.5756,1.57547,1.5755,248299998.0
2006-04-26 06:54:00,1.57544,1.57568,1.57544,1.5756,237799998.0
2006-04-26 06:55:00,1.57565,1.57565,1.57545,1.57555,309799998.0
2006-04-26 06:56:00,1.57542,1.5756,1.57542,1.57558,200800000.0
2006-04-26 06:57:00,1.5756,1.57568,1.57546,1.57546,336600002.0
2006-04-26 06:58:00,1.57563,1.57573,1.57563,1.57573,120700002.0
2006-04-26 06:59:00,1.5757,1.57576,1.57562,1.57563,201000000.0
2006-04-26 07:00:00,1.57555,1.57575,1.57551,1.57567,470799999.0
2006-04-26 07:01:00,1.57564,1.57573,1.57553,1.57565,192599997.0
2006-04-26 07:02:00,1.57558,1.57568,1.57557,1.57567,140199999.0
2006-04-26 07:03:00,1.57564,1.57564,1.57549,1.57549,234699998.0
2006-04-26 07:04:00,1.57545,1.5756,1.57524,1.57553,287700000.0
2006-04-26 07:05:00,1.57551,1.5756,1.57542,1.57554,262599998.0
2006-04-26 07:06:00,1.57546,1.57558,1.57537,1.57547,189400002.0
2006-04-26 07:07:00,1.57567,1.57567,1.57549,1.5756,255600000.0
2006-04-26 07:08:00,1.57562,1.57568,1.57548,1.57557,169500002.0
2006-04-26 07:09:00,1.57565,1.57577,1.57542,1.57542,402100001.0
2006-04-26 07:10:00,1.5755,1.57563,1.57539,1.57554,183699999.0
2006-04-26 07:11:00,1.57545,1.57565,1.57545,1.5756,72000000.0
2006-04-26 07:12:00,1.57554,1.57569,1.57553,1.57564,99000000.0
2006-04-26 07:13:00,1.57561,1.5757,1.57547,1.57555,189999999.0
2006-04-26 07:14:00,1.57561,1.57574,1.57554,1.57569,351100001.0
2006-04-26 07:15:00,1.57554,1.57571,1.57544,1.57566,306200000.0
2006-04-26 07:16:00,1.57542,1.57561,1.57541,1.57549,320000000.0
2006-04-26 07:17:00,1.57545,1.57545,1.57532,1.57532,116100000.0
2006-04-26 07:18:00,1.57547,1.57553,1.5753,1.5755,325699999.0
2006-04-26 07:19:00,1.57544,1.57555,1.57534,1.5755,305200000.0
2006-04-26 07:20:00,1.57545,1.57555,1.57534,1.57538,360399998.0
2006-04-26 07:21:00,1.57543,1.57543,1.57529,1.57531,308400003.0
2006-04-26 07:22:00,1.57525,1.57553,1.57525,1.57553,310300002.0
2006-04-26 07:23:00,1.57541,1.57542,1.57529,1.57532,57500000.0
2006-04-26 07:24:00,1.57545,1.57545,1.57524,1.57524,309900004.0
2006-04-26 07:25:00,1.57537,1.5754,1.57524,1.5753,301300000.0
2006-04-26 07:26:00,1.57545,1.57545,1.57512,1.57528,250999999.0
2006-04-26 07:27:00,1.5754,1.5754,1.57519,1.57529,211699997.0
2006-04-26 07:28:00,1.57547,1.57547,1.57525,1.57525,87700000.0
2006-04-26 07:29:00,1.57533,1.57545,1.57533,1.57535,259600000.0
2006-04-26 07:30:00,1.5754,1.57545,1.5753,1.57538,52400000.0
2006-04-26 07:31:00,1.57541,1.57557,1.57539,1.57545,323400002.0
2006-04-26 07:32:00,1.57547,1.57555,1.57531,1.57545,266700000.0
2006-04-26 07:33:00,1.57545,1.57555,1.57532,1.57548,265900000.0
2006-04-26 07:34:00,1.57535,1.57547,1.57524,1.57545,300000004.0
2006-04-26 07:35:00,1.57542,1.57552,1.57529,1.57529,284599999.0
2006-04-26 07:36:00,1.57548,1.57567,1.57548,1.57567,98400000.0
2006-04-26 07:37:00,1.57559,1.57559,1.57543,1.57555,133600002.0
2006-04-26 07:38:00,1.5754,1.5754,1.5753,1.5753,48800000.0
2006-04-26 07:39:00,1.57533,1.57541,1.57527,1.57534,84699998.0
2006-04-26 07:40:00,1.57519,1.5754,1.57519,1.57535,264700003.0
2006-04-26 07:41:00,1.5754,1.57553,1.57519,1.5754,335700000.0
2006-04-26 07:42:00,1.57545,1.57553,1.57528,1.57549,289100001.0
2006-04-26 07:43:00,1.57536,1.57561,1.57536,1.57561,330499997.0
2006-04-26 07:44:00,1.57552,1.57592,1.57552,1.57592,192500000.0
2006-04-26 07:45:00,1.5758,1.57588,1.5757,1.5758,294900000.0
2006-04-26 07:46:00,1.57588,1.57595,1.57575,1.57595,317400004.0
2006-04-26 07:47:00,1.57576,1.57594,1.57574,1.57586,217199998.0
2006-04-26 07:48:00,1.57581,1.5759,1.57572,1.57585,308000000.0
2006-04-26 07:49:00,1.57571,1.57583,1.57567,1.57577,178300001.0
2006-04-26 07:50:00,1.57575,1.57575,1.57565,1.57565,22900000.0
2006-04-26 07:51:00,1.57572,1.57583,1.57556,1.5757,526999996.0
2006-04-26 07:52:00,1.57577,1.57584,1.57569,1.5757,201000000.0
2006-04-26 07:53:00,1.57564,1.57576,1.57563,1.57575,64700000.0
2006-04-26 07:54:00,1.57571,1.57588,1.57554,1.5758,252100002.0
2006-04-26 07:55:00,1.57584,1.57597,1.57573,1.5758,355200001.0
2006-04-26 07:56:00,1.57585,1.57586,1.57565,1.57569,397999998.0
2006-04-26 07:57:00,1.5758,1.57587,1.57571,1.57585,222100000.0
2006-04-26 07:58:00,1.57576,1.57586,1.57563,1.57578,319900005.0
2006-04-26 07:59:00,1.57577,1.57585,1.57567,1.57582,332400000.0
2006-04-26 08:00:00,1.57587,1.57592,1.5757,1.5757,280500004.0
2006-04-26 08:01:00,1.57582,1.57627,1.57582,1.57627,314700003.0
2006-04-26 08:02:00,1.57626,1.57626,1.57596,1.57606,247400000.0
2006-04-26 08:03:00,1.57622,1.57623,1.57601,1.57621,274300002.0
2006-04-26 08:04:00,1.57611,1.57623,1.57605,1.57615,388399997.0
2006-04-26 08:05:00,1.57623,1.57627,1.5762,1.5762,117500002.0
2006-04-26 08:06:00,1.57621,1.57621,1.5759,1.5759,257699997.0
2006-04-26 08:07:00,1.57615,1.5762,1.57592,1.57612,287800000.0
2006-04-26 08:08:00,1.57601,1.57616,1.57599,1.57605,195900001.0
2006-04-26 08:09:00,1.57607,1.57621,1.57595,1.57608,248400002.0
2006-04-26 08:10:00,1.57628,1.57634,1.57595,1.57628,378700000.0
2006-04-26 08:11:00,1.57632,1.57669,1.57626,1.57662,196500001.0
2006-04-26 08:12:00,1.57663,1.57673,1.57648,1.57658,212500000.0
2006-04-26 08:13:00,1.57661,1.57671,1.57648,1.57661,348000002.0
2006-04-26 08:14:00,1.57663,1.57663,1.57629,1.57629,191899998.0
2006-04-26 08:15:00,1.57642,1.57646,1.57624,1.57636,311900002.0
2006-04-26 08:16:00,1.57629,1.57643,1.57615,1.57643,294600004.0
2006-04-26 08:17:00,1.57649,1.57649,1.57624,1.57633,338899998.0
2006-04-26 08:18:00,1.57626,1.57636,1.57622,1.57628,178900002.0
2006-04-26 08:19:00,1.57626,1.57643,1.57614,1.57643,234799999.0
2006-04-26 08:20:00,1.57637,1.57641,1.57623,1.57628,347799995.0
2006-04-26 08:21:00,1.57627,1.57646,1.57623,1.57642,244200000.0
2006-04-26 08:22:00,1.57627,1.57632,1.57608,1.57623,215300001.0
2006-04-26 08:23:00,1.57626,1.57631,1.57609,1.57631,387200004.0
2006-04-26 08:24:00,1.57634,1.57646,1.5762,1.57625,235999997.0
2006-04-26 08:25:00,1.57637,1.57637,1.57622,1.57622,91799998.0
2006-04-26 08:26:00,1.57642,1.57642,1.57622,1.57625,285100001.0
2006-04-26 08:27:00,1.57605,1.5764,1.57605,1.5764,206499999.0
2006-04-26 08:28:00,1.57632,1.57648,1.57627,1.57638,262900003.0
2006-04-26 08:29:00,1.5764,1.57649,1.57626,1.57635,403100009.0
2006-04-26 08:30:00,1.57636,1.57644,1.57623,1.57634,268700000.0
2006-04-26 08:31:00,1.57632,1.57644,1.57619,1.57627,372200005.0
2006-04-26 08:32:00,1.57637,1.57645,1.57628,1.57637,441500005.0
2006-04-26 08:33:00,1.57639,1.5765,1.57622,1.57639,307100002.0
2006-04-26 08:34:00,1.57637,1.57641,1.57627,1.57635,101400001.0
2006-04-26 08:35:00,1.5763,1.57642,1.5763,1.57632,138299998.0
2006-04-26 08:36:00,1.57638,1.57647,1.57624,1.5764,351800002.0
2006-04-26 08:37:00,1.57638,1.57648,1.57621,1.57645,376200000.0
2006-04-26 08:38:00,1.57637,1.57646,1.57621,1.5764,333800000.0
2006-04-26 08:39:00,1.5764,1.57643,1.57621,1.57638,326599998.0
2006-04-26 08:40:00,1.57637,1.57652,1.57636,1.57651,202999999.0
2006-04-26 08:41:00,1.57648,1.57663,1.5764,1.57659,256500002.0
2006-04-26 08:42:00,1.57662,1.57677,1.57647,1.57657,378300002.0
2006-04-26 08:43:00,1.57673,1.57673,1.57657,1.57664,131400000.0
2006-04-26 08:44:00,1.57667,1.57673,1.57658,1.5767,242000000.0
2006-04-26 08:45:00,1.57671,1.57675,1.57642,1.57675,346800004.0
2006-04-26 08:46:00,1.57653,1.57671,1.57646,1.5766,445400006.0
2006-04-26 08:47:00,1.57666,1.57676,1.57651,1.57665,287699999.0
2006-04-26 08:48:00,1.57666,1.57673,1.57641,1.57661,346400000.0
2006-04-26 08:49:00,1.57651,1.57661,1.57639,1.57655,203100000.0
2006-04-26 08:50:00,1.5764,1.57652,1.57631,1.57645,186299998.0
2006-04-26 08:51:00,1.57626,1.57642,1.57626,1.57642,37200000.0
2006-04-26 08:52:00,1.57644,1.57644,1.57613,1.57633,167200000.0
2006-04-26 08:53:00,1.57634,1.57642,1.57622,1.5764,278199998.0
2006-04-26 08:54:00,1.5763,1.57643,1.57618,1.5762,151799998.0
2006-04-26 08:55:00,1.57633,1.5765,1.57625,1.57645,271600000.0
2006-04-26 08:56:00,1.5764,1.57649,1.57631,1.57639,268300000.0
2006-04-26 08:57:00,1.5766,1.57685,1.5766,1.57685,210600003.0
2006-04-26 08:58:00,1.57652,1.57668,1.57652,1.57662,91199998.0
2006-04-26 08:59:00,1.57653,1.57657,1.57635,1.57646,312500001.0
2006-04-26 09:00:00,1.57649,1.57657,1.57639,1.57646,269800001.0
2006-04-26 09:01:00,1.57647,1.57659,1.57637,1.57644,241300000.0
2006-04-26 09:02:00,1.57651,1.57657,1.57642,1.57648,146699998.0
2006-04-26 09:03:00,1.57649,1.57649,1.57637,1.57637,53400000.0
2006-04-26 09:04:00,1.57639,1.57655,1.57639,1.57655,262700002.0
2006-04-26 09:05:00,1.57651,1.57661,1.57643,1.57644,359499998.0
2006-04-26 09:06:00,1.57648,1.57654,1.57638,1.5764,221300001.0
2006-04-26 09:07:00,1.57651,1.57664,1.57646,1.57648,245800004.0
2006-04-26 09:08:00,1.57662,1.57665,1.5764,1.57665,279300003.0
2006-04-26 09:09:00,1.57644,1.5766,1.57636,1.5766,435000003.0
2006-04-26 09:10:00,1.57648,1.57662,1.57645,1.57662,249899999.0
2006-04-26 09:11:00,1.5766,1.57674,1.57649,1.57655,149000001.0
2006-04-26 09:12:00,1.57657,1.57673,1.57656,1.5767,271899998.0
2006-04-26 09:13:00,1.57671,1.57677,1.57656,1.57669,360299999.0
2006-04-26 09:14:00,1.5767,1.5767,1.57645,1.57661,359700002.0
2006-04-26 09:15:00,1.57659,1.57665,1.57644,1.57648,361500002.0
2006-04-26 09:16:00,1.57655,1.5766,1.57647,1.57653,91800004.0
2006-04-26 09:17:00,1.57664,1.57665,1.57644,1.57648,329200010.0
2006-04-26 09:18:00,1.57662,1.57669,1.57655,1.57658,250599995.0
2006-04-26 09:19:00,1.5765,1.57655,1.57637,1.57643,131700001.0
2006-04-26 09:20:00,1.57658,1.57663,1.57638,1.5765,121400000.0
2006-04-26 09:21:00,1.57645,1.57645,1.57625,1.57625,64700002.0
2006-04-26 09:22:00,1.57653,1.57654,1.57639,1.57654,245299999.0
2006-04-26 09:23:00,1.57634,1.57663,1.57634,1.57652,338800002.0
2006-04-26 09:24:00,1.57647,1.57659,1.57634,1.57648,367000005.0
2006-04-26 09:25:00,1.5765,1.5765,1.57635,1.57647,206099999.0
2006-04-26 09:26:00,1.57642,1.57661,1.57634,1.57645,413900001.0
2006-04-26 09:27:00,1.57655,1.57675,1.57633,1.57668,333000000.0
2006-04-26 09:28:00,1.57677,1.57683,1.5766,1.57672,214100000.0
2006-04-26 09:29:00,1.57673,1.57678,1.5766,1.57666,171000001.0
2006-04-26 09:30:00,1.57671,1.57687,1.57662,1.57662,436500003.0
2006-04-26 09:31:00,1.57663,1.57675,1.57648,1.57648,289800002.0
2006-04-26 09:32:00,1.57663,1.57686,1.57662,1.57664,291199999.0
2006-04-26 09:33:00,1.57698,1.57711,1.57686,1.57697,336100003.0
2006-04-26 09:34:00,1.57701,1.57702,1.57655,1.57655,303500001.0
2006-04-26 09:35:00,1.57664,1.57675,1.57654,1.57668,308999999.0
2006-04-26 09:36:00,1.57646,1.57663,1.5764,1.57647,191399997.0
2006-04-26 09:37:00,1.57656,1.57667,1.5765,1.57661,92599999.0
2006-04-26 09:38:00,1.57666,1.57666,1.57627,1.57646,280700001.0
2006-04-26 09:39:00,1.57672,1.57672,1.57646,1.57646,357799999.0
2006-04-26 09:40:00,1.57655,1.57655,1.57627,1.57648,243999999.0
2006-04-26 09:41:00,1.57654,1.57661,1.57644,1.57658,249800005.0
2006-04-26 09:42:00,1.57662,1.57662,1.57648,1.57657,139099999.0
2006-04-26 09:43:00,1.57654,1.57667,1.57642,1.57667,372100002.0
2006-04-26 09:44:00,1.57667,1.57669,1.57649,1.57669,373099999.0
2006-04-26 09:45:00,1.57664,1.57672,1.5764,1.57651,547200003.0
2006-04-26 09:46:00,1.57648,1.57662,1.57645,1.57655,225599999.0
2006-04-26 09:47:00,1.57657,1.57664,1.57647,1.57653,196299998.0
2006-04-26 09:48:00,1.57665,1.57672,1.57653,1.57657,521800002.0
2006-04-26 09:49:00,1.57662,1.57669,1.5765,1.57665,238999999.0
2006-04-26 09:50:00,1.57661,1.5767,1.57644,1.57665,316000000.0
2006-04-26 09:51:00,1.57655,1.57662,1.57643,1.57651,151099999.0
2006-04-26 09:52:00,1.57653,1.57653,1.57632,1.57638,386499999.0
2006-04-26 09:53:00,1.57634,1.57652,1.57623,1.57652,240299999.0
2006-04-26 09:54:00,1.57642,1.57656,1.57629,1.5764,213200002.0
2006-04-26 09:55:00,1.57623,1.57641,1.57609,1.5764,484299998.0
2006-04-26 09:56:00,1.57629,1.57629,1.57613,1.57615,263500005.0
2006-04-26 09:57:00,1.57624,1.57632,1.57611,1.57621,412099999.0
2006-04-26 09:58:00,1.57621,1.57647,1.57621,1.57633,167400002.0
2006-04-26 09:59:00,1.5763,1.57645,1.57628,1.57631,356999997.0
2006-04-26 10:00:00,1.57627,1.57641,1.57624,1.57641,236400000.0
2006-04-26 10:01:00,1.5765,1.57652,1.57635,1.57639,440300004.0
2006-04-26 10:02:00,1.57632,1.57649,1.57612,1.57635,398700000.0
2006-04-26 10:03:00,1.57654,1.57661,1.57641,1.57642,160700003.0
2006-04-26 10:04:00,1.57633,1.57654,1.57627,1.57651,260000003.0
2006-04-26 10:05:00,1.57622,1.57657,1.57622,1.57657,328199998.0
2006-04-26 10:06:00,1.57655,1.57662,1.5764,1.5765,398400002.0
2006-04-26 10:07:00,1.57658,1.57665,1.57644,1.57661,271299999.0
2006-04-26 10:08:00,1.57655,1.57666,1.57639,1.57654,301900002.0
2006-04-26 10:09:00,1.5765,1.57665,1.57634,1.57651,166000002.0
2006-04-26 10:10:00,1.57669,1.5768,1.57661,1.5768,271399999.0
2006-04-26 10:11:00,1.5767,1.5768,1.57661,1.57678,328300008.0
2006-04-26 10:12:00,1.57661,1.57677,1.57647,1.57662,249800003.0
2006-04-26 10:13:00,1.57663,1.5767,1.57657,1.57665,96499998.0
2006-04-26 10:14:00,1.5767,1.57684,1.57662,1.57684,252099997.0
2006-04-26 10:15:00,1.57687,1.57694,1.57681,1.5769,192700002.0
2006-04-26 10:16:00,1.57689,1.57705,1.57682,1.57704,424400001.0
2006-04-26 10:17:00,1.5771,1.57722,1.57702,1.57702,264300002.0
2006-04-26 10:18:00,1.57707,1.5772,1.57695,1.57705,340000002.0
2006-04-26 10:19:00,1.57698,1.5771,1.57689,1.57689,188499999.0
2006-04-26 10:20:00,1.57684,1.57703,1.57684,1.57703,52000000.0
2006-04-26 10:21:00,1.57687,1.57709,1.57686,1.57699,184300001.0
2006-04-26 10:22:00,1.57691,1.57705,1.57682,1.57693,400600004.0
2006-04-26 10:23:00,1.57695,1.57703,1.57681,1.577,293400000.0
2006-04-26 10:24:00,1.57697,1.57703,1.57675,1.5769,450400002.0
2006-04-26 10:25:00,1.57688,1.57696,1.57655,1.57675,427300006.0
2006-04-26 10:26:00,1.57676,1.5769,1.57673,1.57676,160299999.0
2006-04-26 10:27:00,1.57676,1.577,1.57672,1.57698,299799997.0
2006-04-26 10:28:00,1.5769,1.57698,1.57682,1.57698,186200001.0
2006-04-26 10:29:00,1.57686,1.57695,1.5767,1.57678,210100003.0
2006-04-26 10:30:00,1.57674,1.5769,1.57655,1.57673,342100002.0
2006-04-26 10:31:00,1.57677,1.5769,1.5767,1.57685,370800007.0
2006-04-26 10:32:00,1.57676,1.57705,1.57674,1.57698,198199999.0
2006-04-26 10:33:00,1.57705,1.5771,1.57684,1.57705,390299998.0
2006-04-26 10:34:00,1.5771,1.5772,1.57698,1.57698,260199998.0
2006-04-26 10:35:00,1.57709,1.57713,1.57689,1.57689,289000000.0
2006-04-26 10:36:00,1.57697,1.57719,1.57692,1.57692,311300000.0
2006-04-26 10:37:00,1.57703,1.57711,1.57685,1.57703,282199999.0
2006-04-26 10:38:00,1.57696,1.5772,1.57693,1.57712,233899998.0
2006-04-26 10:39:00,1.57696,1.5771,1.57694,1.5771,282700002.0
2006-04-26 10:40:00,1.57698,1.57716,1.57681,1.57706,147100000.0
2006-04-26 10:41:00,1.5771,1.57713,1.5768,1.5768,331100003.0
2006-04-26 10:42:00,1.57692,1.57703,1.57676,1.57691,278399999.0
2006-04-26 10:43:00,1.57682,1.57692,1.57642,1.57688,307600001.0
2006-04-26 10:44:00,1.57691,1.57691,1.57665,1.57665,229599998.0
2006-04-26 10:45:00,1.5767,1.57679,1.57647,1.57648,457300003.0
2006-04-26 10:46:00,1.57655,1.57675,1.57637,1.57666,321099995.0
2006-04-26 10:47:00,1.5767,1.5768,1.57653,1.57653,270599999.0
2006-04-26 10:48:00,1.5767,1.57683,1.57657,1.5767,313000000.0
2006-04-26 10:49:00,1.57672,1.57678,1.57656,1.57666,244300005.0
2006-04-26 10:50:00,1.57674,1.57685,1.57657,1.57664,485999999.0
2006-04-26 10:51:00,1.57661,1.57693,1.57661,1.57687,430200001.0
2006-04-26 10:52:00,1.57674,1.57699,1.57669,1.57695,356400000.0
2006-04-26 10:53:00,1.57701,1.57726,1.57701,1.57726,246900002.0
2006-04-26 10:54:00,1.57723,1.57727,1.57711,1.57711,241699997.0
2006-04-26 10:55:00,1.57713,1.57726,1.577,1.57714,346200001.0
2006-04-26 10:56:00,1.57718,1.57728,1.57697,1.57726,431600004.0
2006-04-26 10:57:00,1.57725,1.5773,1.57705,1.57722,352400005.0
2006-04-26 10:58:00,1.57721,1.57723,1.57708,1.57708,229200004.0
2006-04-26 10:59:00,1.57713,1.57721,1.57698,1.57698,344000001.0
2006-04-26 11:00:00,1.57715,1.57722,1.57694,1.57708,216400000.0
2006-04-26 11:01:00,1.57709,1.57717,1.57694,1.57713,174600002.0
2006-04-26 11:02:00,1.57707,1.57718,1.57695,1.57695,212600006.0
2006-04-26 11:03:00,1.57717,1.5772,1.577,1.577,389799997.0
2006-04-26 11:04:00,1.57706,1.57706,1.57676,1.57692,79200000.0
2006-04-26 11:05:00,1.57699,1.57723,1.57699,1.57723,247999998.0
2006-04-26 11:06:00,1.57711,1.57717,1.57709,1.57713,70300000.0
2006-04-26 11:07:00,1.57694,1.57714,1.57692,1.57707,272599996.0
2006-04-26 11:08:00,1.57711,1.57714,1.57702,1.57703,100000001.0
2006-04-26 11:09:00,1.57722,1.57731,1.57707,1.57723,213700003.0
2006-04-26 11:10:00,1.57724,1.57724,1.57706,1.57708,259799999.0
2006-04-26 11:11:00,1.57726,1.57732,1.57716,1.57719,309200002.0
2006-04-26 11:12:00,1.5772,1.57723,1.57703,1.57706,164800000.0
2006-04-26 11:13:00,1.57716,1.57722,1.57698,1.57713,273100001.0
2006-04-26 11:14:00,1.57714,1.57722,1.57698,1.5771,355400003.0
2006-04-26 11:15:00,1.57701,1.57719,1.57694,1.57719,223699999.0
2006-04-26 11:16:00,1.57705,1.5772,1.57701,1.57713,120500001.0
2006-04-26 11:17:00,1.57699,1.57722,1.57699,1.57715,337099998.0
2006-04-26 11:18:00,1.57715,1.5772,1.57705,1.57713,196400003.0
2006-04-26 11:19:00,1.57707,1.5772,1.57702,1.5772,256000004.0
2006-04-26 11:20:00,1.57708,1.57722,1.57704,1.57715,442599998.0
2006-04-26 11:21:00,1.57715,1.57723,1.57703,1.57717,333899999.0
2006-04-26 11:22:00,1.57707,1.57714,1.57689,1.57689,239100001.0
2006-04-26 11:23:00,1.57708,1.57718,1.57692,1.57692,220500003.0
2006-04-26 11:24:00,1.57707,1.57715,1.57693,1.57704,428200002.0
2006-04-26 11:25:00,1.57707,1.57724,1.57696,1.57721,282199998.0
2006-04-26 11:26:00,1.57716,1.57724,1.57703,1.57712,429800000.0
2006-04-26 11:27:00,1.57705,1.57717,1.57702,1.57713,369900002.0
2006-04-26 11:28:00,1.57691,1.57713,1.57691,1.57705,186400002.0
2006-04-26 11:29:00,1.57704,1.57708,1.57685,1.57685,271100000.0
2006-04-26 11:30:00,1.57682,1.57702,1.57679,1.57692,301900000.0
2006-04-26 11:31:00,1.57686,1.57704,1.57684,1.57692,279400000.0
2006-04-26 11:32:00,1.57689,1.57691,1.5767,1.57682,294200001.0
2006-04-26 11:33:00,1.57693,1.57693,1.57668,1.57676,462700005.0
2006-04-26 11:34:00,1.57676,1.57683,1.57661,1.57671,368600003.0
2006-04-26 11:35:00,1.57685,1.5769,1.57668,1.57675,229300000.0
2006-04-26 11:36:00,1.57695,1.57704,1.57682,1.57688,257900004.0
2006-04-26 11:37:00,1.57677,1.57693,1.57661,1.57668,257200000.0
2006-04-26 11:38:00,1.5767,1.57686,1.57659,1.57678,274200000.0
2006-04-26 11:39:00,1.57669,1.57684,1.57665,1.57679,200899997.0
2006-04-26 11:40:00,1.57674,1.57706,1.57662,1.57697,300500003.0
2006-04-26 11:41:00,1.57703,1.57703,1.57673,1.5769,421000003.0
2006-04-26 11:42:00,1.57686,1.57702,1.57672,1.57693,269300003.0
2006-04-26 11:43:00,1.5768,1.57697,1.57672,1.57685,428599999.0
2006-04-26 11:44:00,1.57681,1.5769,1.57664,1.57673,440100005.0
2006-04-26 11:45:00,1.57679,1.57686,1.57666,1.57667,326399998.0
2006-04-26 11:46:00,1.5767,1.57681,1.57661,1.57661,409899997.0
2006-04-26 11:47:00,1.5767,1.57689,1.57658,1.57685,255900004.0
2006-04-26 11:48:00,1.57677,1.57689,1.57666,1.5768,152199998.0
2006-04-26 11:49:00,1.57672,1.57689,1.57665,1.5768,389500003.0
2006-04-26 11:50:00,1.5768,1.57696,1.57678,1.57684,515200005.0
2006-04-26 11:51:00,1.57682,1.577,1.57663,1.5768,536399996.0
2006-04-26 11:52:00,1.57686,1.57697,1.57674,1.57688,341500005.0
2006-04-26 11:53:00,1.57687,1.57692,1.57672,1.57685,272699999.0
2006-04-26 11:54:00,1.57698,1.57704,1.57679,1.57679,202000002.0
2006-04-26 11:55:00,1.57675,1.57704,1.57675,1.57698,264200000.0
2006-04-26 11:56:00,1.57697,1.57702,1.5768,1.57695,340999999.0
2006-04-26 11:57:00,1.57691,1.57702,1.57679,1.57695,228600003.0
2006-04-26 11:58:00,1.57702,1.57702,1.57675,1.57678,228000001.0
2006-04-26 11:59:00,1.57685,1.57693,1.57673,1.57677,288100006.0
2006-04-26 12:00:00,1.5768,1.57688,1.57663,1.57678,266000003.0
2006-04-26 12:01:00,1.57665,1.57693,1.57665,1.57683,293700002.0
2006-04-26 12:02:00,1.57673,1.57689,1.57665,1.57689,527700011.0
2006-04-26 12:03:00,1.57687,1.5769,1.57659,1.57682,319500002.0
2006-04-26 12:04:00,1.57684,1.57693,1.57667,1.57692,394599994.0
2006-04-26 12:05:00,1.57688,1.57697,1.57675,1.57685,335600001.0
2006-04-26 12:06:00,1.57675,1.57686,1.57648,1.57677,244100002.0
2006-04-26 12:07:00,1.57669,1.57684,1.57657,1.57671,237299998.0
2006-04-26 12:08:00,1.57675,1.57687,1.57666,1.57678,452900001.0
2006-04-26 12:09:00,1.57677,1.57688,1.57671,1.57679,249599995.0
2006-04-26 12:10:00,1.57687,1.57694,1.57663,1.57679,194099999.0
2006-04-26 12:11:00,1.57675,1.57699,1.57669,1.5769,608100006.0
2006-04-26 12:12:00,1.57691,1.57701,1.57682,1.57683,348199999.0
2006-04-26 12:13:00,1.57689,1.57702,1.57685,1.57698,300300001.0
2006-04-26 12:14:00,1.57704,1.57713,1.57697,1.57712,228400003.0
2006-04-26 12:15:00,1.57711,1.5772,1.57701,1.5772,438500002.0
2006-04-26 12:16:00,1.57696,1.57719,1.57696,1.57715,108900002.0
2006-04-26 12:17:00,1.5771,1.57718,1.57697,1.57712,225799998.0
2006-04-26 12:18:00,1.57699,1.57716,1.57694,1.57704,244700003.0
2006-04-26 12:19:00,1.57709,1.57716,1.57702,1.57708,59599999.0
2006-04-26 12:20:00,1.57707,1.57726,1.57707,1.57709,234199998.0
2006-04-26 12:21:00,1.57713,1.57714,1.5769,1.57701,254100001.0
2006-04-26 12:22:00,1.57687,1.57714,1.57685,1.57713,476399997.0
2006-04-26 12:23:00,1.57701,1.57715,1.57693,1.57713,319500008.0
2006-04-26 12:24:00,1.57725,1.57731,1.57717,1.57722,227100000.0
2006-04-26 12:25:00,1.57724,1.57724,1.577,1.57701,441300000.0
2006-04-26 12:26:00,1.57715,1.57723,1.57699,1.57708,295299999.0
2006-04-26 12:27:00,1.57718,1.57718,1.57699,1.57705,270300006.0
2006-04-26 12:28:00,1.57689,1.57721,1.57689,1.57712,322699999.0
2006-04-26 12:29:00,1.57704,1.57716,1.57684,1.57693,314599997.0
2006-04-26 12:30:00,1.57712,1.57716,1.57695,1.57701,224400000.0
2006-04-26 12:31:00,1.57715,1.57728,1.57704,1.57728,185300000.0
2006-04-26 12:32:00,1.57719,1.57727,1.57693,1.57716,312700000.0
2006-04-26 12:33:00,1.57718,1.57722,1.57709,1.57716,71100001.0
2006-04-26 12:34:00,1.57702,1.57714,1.577,1.57702,222499999.0
2006-04-26 12:35:00,1.57704,1.57716,1.57691,1.57711,385700004.0
2006-04-26 12:36:00,1.57697,1.57719,1.57697,1.57713,309500002.0
2006-04-26 12:37:00,1.57705,1.57719,1.57704,1.5771,198300000.0
2006-04-26 12:38:00,1.57714,1.57716,1.57693,1.57693,431499999.0
2006-04-26 12:39:00,1.57705,1.57708,1.57691,1.57691,254600000.0
2006-04-26 12:40:00,1.57691,1.5771,1.57679,1.57698,290300004.0
2006-04-26 12:41:00,1.57704,1.57719,1.57689,1.57689,279299999.0
2006-04-26 12:42:00,1.57686,1.57701,1.57672,1.5768,215699998.0
2006-04-26 12:43:00,1.57663,1.57675,1.5765,1.57675,308500005.0
2006-04-26 12:44:00,1.57683,1.57688,1.57665,1.57677,234099999.0
2006-04-26 12:45:00,1.57692,1.57705,1.57685,1.57687,177299996.0
2006-04-26 12:46:00,1.57694,1.57696,1.57673,1.57683,224400002.0
2006-04-26 12:47:00,1.57671,1.57696,1.57671,1.57696,248000000.0
2006-04-26 12:48:00,1.5767,1.57693,1.5767,1.57693,171099998.0
2006-04-26 12:49:00,1.57685,1.57694,1.57667,1.57679,283600000.0
2006-04-26 12:50:00,1.57681,1.57695,1.57672,1.57675,271700001.0
2006-04-26 12:51:00,1.57694,1.57703,1.57687,1.57694,239399998.0
2006-04-26 12:52:00,1.57662,1.57704,1.57662,1.57699,351799999.0
2006-04-26 12:53:00,1.57697,1.577,1.57667,1.5769,278500000.0
2006-04-26 12:54:00,1.57699,1.57707,1.57691,1.57695,182199996.0
2006-04-26 12:55:00,1.57702,1.57711,1.57689,1.577,367500005.0
2006-04-26 12:56:00,1.57675,1.57706,1.57675,1.57697,433799999.0
2006-04-26 12:57:00,1.57693,1.57715,1.57693,1.57714,384799993.0
2006-04-26 12:58:00,1.57707,1.57711,1.57691,1.57693,290100002.0
2006-04-26 12:59:00,1.57707,1.57707,1.57689,1.577,178100001.0
2006-04-26 13:00:00,1.57683,1.57709,1.57683,1.57709,441999996.0
2006-04-26 13:01:00,1.57699,1.57709,1.57681,1.57692,226100001.0
2006-04-26 13:02:00,1.57705,1.57708,1.57683,1.57684,214900002.0
2006-04-26 13:03:00,1.57702,1.5771,1.57683,1.5771,248300000.0
2006-04-26 13:04:00,1.5769,1.5771,1.57684,1.57692,92500000.0
2006-04-26 13:05:00,1.57696,1.5771,1.57694,1.5771,222100005.0
2006-04-26 13:06:00,1.57692,1.57711,1.57692,1.577,299199998.0
2006-04-26 13:07:00,1.57698,1.57705,1.57678,1.57678,294100005.0
2006-04-26 13:08:00,1.57697,1.57714,1.57692,1.57698,196600002.0
2006-04-26 13:09:00,1.57719,1.57725,1.57703,1.5771,213599997.0
2006-04-26 13:10:00,1.57711,1.57725,1.57698,1.57713,199499999.0
2006-04-26 13:11:00,1.57723,1.57736,1.57714,1.57716,442999995.0
2006-04-26 13:12:00,1.57725,1.57735,1.57705,1.57721,245599995.0
2006-04-26 13:13:00,1.57733,1.57737,1.5772,1.57722,302900003.0
2006-04-26 13:14:00,1.57732,1.57738,1.57716,1.57726,255699997.0
2006-04-26 13:15:00,1.57734,1.57741,1.57721,1.57732,281200000.0
2006-04-26 13:16:00,1.57718,1.57735,1.57713,1.57723,331000002.0
2006-04-26 13:17:00,1.57718,1.5774,1.57718,1.57731,254799997.0
2006-04-26 13:18:00,1.57712,1.57738,1.57712,1.57728,361600000.0
2006-04-26 13:19:00,1.57734,1.57734,1.57713,1.57713,168000000.0
2006-04-26 13:20:00,1.57733,1.57742,1.57726,1.57735,185999998.0
2006-04-26 13:21:00,1.57733,1.5774,1.57723,1.57735,255800003.0
2006-04-26 13:22:00,1.5774,1.5774,1.57725,1.57726,346600000.0
2006-04-26 13:23:00,1.5774,1.5774,1.57709,1.57709,276600002.0
2006-04-26 13:24:00,1.57732,1.57745,1.57718,1.57732,463800002.0
2006-04-26 13:25:00,1.57728,1.57745,1.57722,1.57729,421499998.0
2006-04-26 13:26:00,1.57734,1.5774,1.57707,1.57707,252700005.0
2006-04-26 13:27:00,1.57724,1.57737,1.57713,1.5772,377100004.0
2006-04-26 13:28:00,1.57727,1.57737,1.57714,1.57726,248800004.0
2006-04-26 13:29:00,1.57714,1.57726,1.57703,1.57718,254200000.0
2006-04-26 13:30:00,1.57714,1.5773,1.57713,1.5773,291399998.0
2006-04-26 13:31:00,1.5772,1.5773,1.57713,1.57725,266600003.0
2006-04-26 13:32:00,1.57728,1.57747,1.57723,1.57728,202399999.0
2006-04-26 13:33:00,1.57723,1.57749,1.57723,1.57741,328400004.0
2006-04-26 13:34:00,1.57739,1.57746,1.57716,1.57734,400499997.0
2006-04-26 13:35:00,1.57727,1.57739,1.57721,1.57732,319200002.0
2006-04-26 13:36:00,1.57729,1.57745,1.57721,1.57734,140300002.0
2006-04-26 13:37:00,1.57747,1.57749,1.57727,1.57727,230900002.0
2006-04-26 13:38:00,1.57746,1.57767,1.57743,1.5776,159000001.0
2006-04-26 13:39:00,1.57758,1.57765,1.57739,1.57762,261200001.0
2006-04-26 13:40:00,1.5776,1.57774,1.57752,1.57771,440799995.0
2006-04-26 13:41:00,1.5777,1.57779,1.57746,1.57763,220200000.0
2006-04-26 13:42:00,1.57757,1.5777,1.57747,1.57759,261500001.0
2006-04-26 13:43:00,1.57767,1.57767,1.57741,1.57741,162799999.0
2006-04-26 13:44:00,1.57747,1.57758,1.57736,1.57756,311100001.0
2006-04-26 13:45:00,1.57742,1.57758,1.57742,1.57758,37500000.0
2006-04-26 13:46:00,1.57763,1.57766,1.57751,1.57755,232899999.0
2006-04-26 13:47:00,1.57742,1.57758,1.57716,1.57729,297500003.0
2006-04-26 13:48:00,1.57736,1.57743,1.57718,1.57724,399799997.0
2006-04-26 13:49:00,1.57733,1.57744,1.57726,1.57729,331400003.0
2006-04-26 13:50:00,1.57738,1.57748,1.57728,1.57731,437100001.0
2006-04-26 13:51:00,1.57737,1.57747,1.57723,1.5773,356400008.0
2006-04-26 13:52:00,1.57737,1.57737,1.57708,1.57721,300799997.0
2006-04-26 13:53:00,1.57726,1.57733,1.57712,1.57724,116299999.0
2006-04-26 13:54:00,1.5773,1.5773,1.57706,1.57719,144199999.0
2006-04-26 13:55:00,1.57717,1.57727,1.57712,1.57725,339999999.0
2006-04-26 13:56:00,1.57724,1.57732,1.5771,1.57732,308099998.0
2006-04-26 13:57:00,1.57718,1.57736,1.57718,1.57731,303400002.0
2006-04-26 13:58:00,1.57723,1.57748,1.57723,1.57732,263199994.0
2006-04-26 13:59:00,1.57725,1.57764,1.57725,1.57764,167899999.0
2006-04-26 14:00:00,1.57756,1.57766,1.57736,1.57756,396099999.0
2006-04-26 14:01:00,1.5775,1.57774,1.57744,1.57755,270900005.0
2006-04-26 14:02:00,1.57761,1.57761,1.57725,1.5773,525199998.0
2006-04-26 14:03:00,1.57716,1.57748,1.57696,1.5773,277899999.0
2006-04-26 14:04:00,1.57744,1.57744,1.57718,1.57724,206000000.0
2006-04-26 14:05:00,1.57733,1.5774,1.57713,1.57734,221099998.0
2006-04-26 14:06:00,1.57737,1.57737,1.5771,1.57724,389599999.0
2006-04-26 14:07:00,1.57725,1.57747,1.57724,1.57747,302100000.0
2006-04-26 14:08:00,1.57732,1.57745,1.57722,1.57734,323399997.0
2006-04-26 14:09:00,1.57724,1.57743,1.57724,1.57743,227800003.0
2006-04-26 14:10:00,1.57736,1.57748,1.57731,1.57743,338999999.0
2006-04-26 14:11:00,1.57738,1.57752,1.57732,1.57738,337200001.0
2006-04-26 14:12:00,1.57732,1.5774,1.57718,1.57721,285299999.0
2006-04-26 14:13:00,1.57737,1.57745,1.5772,1.57745,230400001.0
2006-04-26 14:14:00,1.57738,1.57738,1.57718,1.57735,298900004.0
2006-04-26 14:15:00,1.57729,1.57743,1.57729,1.57743,63899999.0
2006-04-26 14:16:00,1.5775,1.57754,1.57734,1.57743,365200000.0
2006-04-26 14:17:00,1.57735,1.57752,1.57733,1.57742,298899998.0
2006-04-26 14:18:00,1.57735,1.57757,1.57735,1.57753,319000002.0
2006-04-26 14:19:00,1.57745,1.57755,1.57729,1.57748,349799994.0
2006-04-26 14:20:00,1.57737,1.57758,1.57724,1.57758,453200000.0
2006-04-26 14:21:00,1.57747,1.57761,1.57739,1.57742,352500003.0
2006-04-26 14:22:00,1.57746,1.57762,1.5774,1.57747,236100001.0
2006-04-26 14:23:00,1.57753,1.57765,1.57742,1.57751,265800001.0
2006-04-26 14:24:00,1.57749,1.57765,1.57746,1.57755,261500001.0
2006-04-26 14:25:00,1.57755,1.57758,1.57739,1.57742,211100001.0
2006-04-26 14:26:00,1.57739,1.57763,1.57729,1.57763,114500000.0
2006-04-26 14:27:00,1.57766,1.57772,1.5774,1.57763,311200006.0
2006-04-26 14:28:00,1.57757,1.57763,1.5774,1.57745,376400000.0
2006-04-26 14:29:00,1.57749,1.57767,1.57739,1.57758,377899999.0
2006-04-26 14:30:00,1.57757,1.57758,1.57729,1.57732,271500004.0
2006-04-26 14:31:00,1.57752,1.5776,1.57737,1.57737,438000001.0
2006-04-26 14:32:00,1.57752,1.57766,1.57739,1.57754,481300003.0
2006-04-26 14:33:00,1.57752,1.57759,1.57739,1.57745,289200004.0
2006-04-26 14:34:00,1.57741,1.57759,1.57732,1.57743,362900002.0
2006-04-26 14:35:00,1.57738,1.57757,1.57731,1.57751,385699997.0
2006-04-26 14:36:00,1.57755,1.57777,1.57748,1.57772,343900004.0
2006-04-26 14:37:00,1.57764,1.5777,1.5775,1.57755,285599998.0
2006-04-26 14:38:00,1.5776,1.57767,1.57752,1.57755,254299999.0
2006-04-26 14:39:00,1.57766,1.57777,1.57759,1.5777,280500002.0
2006-04-26 14:40:00,1.57774,1.57777,1.57754,1.57767,378800006.0
2006-04-26 14:41:00,1.57764,1.5778,1.57755,1.57765,338599999.0
2006-04-26 14:42:00,1.57777,1.57822,1.57775,1.57822,495199994.0
2006-04-26 14:43:00,1.5781,1.57832,1.57807,1.57831,357600006.0
2006-04-26 14:44:00,1.57824,1.57828,1.57801,1.57812,530500001.0
2006-04-26 14:45:00,1.57804,1.57826,1.57791,1.57816,405300006.0
2006-04-26 14:46:00,1.57821,1.57821,1.57792,1.57814,334400005.0
2006-04-26 14:47:00,1.57816,1.57828,1.57805,1.57805,321700004.0
2006-04-26 14:48:00,1.57812,1.5782,1.57798,1.57813,363400004.0
2006-04-26 14:49:00,1.57818,1.57822,1.578,1.578,338899996.0
2006-04-26 14:50:00,1.57811,1.57821,1.57798,1.5782,198500003.0
2006-04-26 14:51:00,1.57818,1.57823,1.57793,1.5781,311900002.0
2006-04-26 14:52:00,1.57821,1.57831,1.57814,1.57831,275900000.0
2006-04-26 14:53:00,1.57837,1.57868,1.57834,1.57844,287400005.0
2006-04-26 14:54:00,1.57866,1.57866,1.57847,1.57847,384100007.0
2006-04-26 14:55:00,1.57827,1.57856,1.57824,1.57847,397200000.0
2006-04-26 14:56:00,1.57848,1.57854,1.57842,1.57851,91799999.0
2006-04-26 14:57:00,1.57843,1.57855,1.57826,1.57835,288400003.0
2006-04-26 14:58:00,1.57836,1.57851,1.57827,1.5785,197300000.0
2006-04-26 14:59:00,1.57842,1.57853,1.57821,1.57842,482000000.0
2006-04-26 15:00:00,1.57843,1.57843,1.57829,1.57834,202699998.0
2006-04-26 15:01:00,1.57827,1.57841,1.57819,1.57837,546900001.0
2006-04-26 15:02:00,1.5783,1.57842,1.57821,1.57833,485600003.0
2006-04-26 15:03:00,1.57833,1.57838,1.57821,1.57823,247300000.0
2006-04-26 15:04:00,1.57827,1.57839,1.57817,1.57825,441100000.0
2006-04-26 15:05:00,1.57835,1.5785,1.57821,1.57834,422200002.0
2006-04-26 15:06:00,1.57829,1.57844,1.57818,1.5783,250600006.0
2006-04-26 15:07:00,1.57823,1.57844,1.57823,1.57832,287500004.0
2006-04-26 15:08:00,1.57821,1.57845,1.57805,1.57825,304100002.0
2006-04-26 15:09:00,1.57835,1.57841,1.57809,1.57822,293199999.0
2006-04-26 15:10:00,1.57827,1.57827,1.57798,1.57805,125000000.0
2006-04-26 15:11:00,1.57815,1.57824,1.57803,1.57813,413899997.0
2006-04-26 15:12:00,1.57815,1.57823,1.57802,1.57808,218500002.0
2006-04-26 15:13:00,1.57808,1.57827,1.57808,1.57815,315299998.0
2006-04-26 15:14:00,1.57823,1.57826,1.57804,1.57818,422900003.0
2006-04-26 15:15:00,1.57814,1.57818,1.57791,1.57791,371299998.0
2006-04-26 15:16:00,1.57818,1.57824,1.57801,1.57809,199199998.0
2006-04-26 15:17:00,1.57822,1.57826,1.57811,1.57819,251799996.0
2006-04-26 15:18:00,1.57818,1.5783,1.57789,1.57789,234300004.0
2006-04-26 15:19:00,1.57808,1.5782,1.57785,1.57798,238800003.0
2006-04-26 15:20:00,1.57794,1.57805,1.57781,1.57798,403800003.0
2006-04-26 15:21:00,1.57789,1.57818,1.57789,1.57815,161599999.0
2006-04-26 15:22:00,1.57801,1.57821,1.57788,1.57799,138600000.0
2006-04-26 15:23:00,1.57802,1.57815,1.5778,1.5778,193199999.0
2006-04-26 15:24:00,1.57794,1.57813,1.57792,1.57813,236599998.0
2006-04-26 15:25:00,1.57807,1.57812,1.57786,1.57797,274100000.0
2006-04-26 15:26:00,1.57805,1.57821,1.57802,1.57815,258500002.0
2006-04-26 15:27:00,1.57805,1.57819,1.57798,1.57805,487399996.0
2006-04-26 15:28:00,1.57799,1.57814,1.57795,1.57807,204800001.0
2006-04-26 15:29:00,1.57812,1.57812,1.57782,1.57783,193400000.0
2006-04-26 15:30:00,1.57799,1.57808,1.57777,1.57797,248200001.0
2006-04-26 15:31:00,1.57802,1.57821,1.57802,1.57815,212599998.0
2006-04-26 15:32:00,1.57818,1.57833,1.57806,1.57821,227000001.0
2006-04-26 15:33:00,1.57823,1.57846,1.57808,1.57846,250499998.0
2006-04-26 15:34:00,1.57842,1.57852,1.57828,1.57849,199899997.0
2006-04-26 15:35:00,1.57851,1.57863,1.57841,1.57852,243699999.0
2006-04-26 15:36:00,1.5784,1.5787,1.5784,1.57868,286600000.0
2006-04-26 15:37:00,1.57867,1.57872,1.57852,1.5787,405300003.0
2006-04-26 15:38:00,1.57849,1.57871,1.57849,1.57862,286000002.0
2006-04-26 15:39:00,1.57857,1.57869,1.57851,1.57853,251899999.0
2006-04-26 15:40:00,1.57837,1.57863,1.57837,1.57854,166900004.0
2006-04-26 15:41:00,1.57863,1.57873,1.57846,1.5787,323100004.0
2006-04-26 15:42:00,1.57866,1.57866,1.57849,1.57851,289000000.0
2006-04-26 15:43:00,1.57853,1.57878,1.57853,1.57868,347200001.0
2006-04-26 15:44:00,1.57868,1.57877,1.57854,1.57857,393800002.0
2006-04-26 15:45:00,1.5786,1.57869,1.57846,1.57846,347199998.0
2006-04-26 15:46:00,1.5786,1.57868,1.57843,1.57853,334200001.0
2006-04-26 15:47:00,1.57863,1.57866,1.57848,1.57851,301000001.0
2006-04-26 15:48:00,1.57843,1.57858,1.57822,1.5784,335899998.0
2006-04-26 15:49:00,1.57833,1.57842,1.57818,1.57835,351899999.0
2006-04-26 15:50:00,1.57834,1.57842,1.57814,1.57829,298800000.0
2006-04-26 15:51:00,1.57846,1.57852,1.57826,1.57826,311999999.0
2006-04-26 15:52:00,1.57846,1.57853,1.57838,1.57838,253199999.0
2006-04-26 15:53:00,1.57834,1.57855,1.57823,1.57855,198099997.0
2006-04-26 15:54:00,1.57838,1.57852,1.5783,1.57852,301299999.0
2006-04-26 15:55:00,1.57831,1.57858,1.57831,1.57858,77500000.0
2006-04-26 15:56:00,1.57858,1.57865,1.57845,1.57858,443699998.0
2006-04-26 15:57:00,1.57846,1.57874,1.57846,1.57867,387700001.0
2006-04-26 15:58:00,1.57847,1.57864,1.57847,1.57858,137100000.0
2006-04-26 15:59:00,1.57869,1.57871,1.57837,1.57839,138699996.0
2006-04-26 16:00:00,1.5785,1.57906,1.5785,1.57906,56100000.0
2006-04-26 16:01:00,1.5789,1.57916,1.57873,1.57896,367600002.0
2006-04-26 16:02:00,1.57896,1.57902,1.57872,1.57893,196500000.0
2006-04-26 16:03:00,1.57887,1.57888,1.57855,1.57881,330000004.0
2006-04-26 16:04:00,1.57871,1.57885,1.57861,1.57875,229300003.0
2006-04-26 16:05:00,1.57876,1.57876,1.57852,1.57855,266800001.0
2006-04-26 16:06:00,1.57846,1.57886,1.57846,1.57886,381099997.0
2006-04-26 16:07:00,1.57884,1.57915,1.57882,1.57911,186100000.0
2006-04-26 16:08:00,1.57919,1.57932,1.57913,1.57932,90800000.0
2006-04-26 16:09:00,1.57923,1.57928,1.57914,1.57914,428700000.0
2006-04-26 16:10:00,1.57924,1.57933,1.57902,1.57928,219999995.0
2006-04-26 16:11:00,1.57937,1.57937,1.57891,1.57891,247100004.0
2006-04-26 16:12:00,1.57897,1.57923,1.57888,1.57903,394500001.0
2006-04-26 16:13:00,1.57873,1.57908,1.57873,1.57903,271200001.0
2006-04-26 16:14:00,1.57906,1.5792,1.57879,1.57911,386600000.0
2006-04-26 16:15:00,1.57897,1.57913,1.57875,1.57893,223799995.0
2006-04-26 16:16:00,1.57898,1.57902,1.57882,1.57887,384499997.0
2006-04-26 16:17:00,1.57888,1.57901,1.57878,1.57883,289000004.0
2006-04-26 16:18:00,1.5787,1.57885,1.5786,1.57885,231100001.0
2006-04-26 16:19:00,1.57888,1.57892,1.5787,1.57875,330700000.0
2006-04-26 16:20:00,1.57888,1.57894,1.57873,1.57887,448799997.0
2006-04-26 16:21:00,1.57888,1.57888,1.57868,1.5788,351099997.0
2006-04-26 16:22:00,1.5788,1.57891,1.57872,1.57872,348200001.0
2006-04-26 16:23:00,1.57868,1.57887,1.57868,1.57883,223399999.0
2006-04-26 16:24:00,1.57876,1.57907,1.57865,1.57885,492500001.0
2006-04-26 16:25:00,1.57899,1.57908,1.57893,1.57901,138600000.0
2006-04-26 16:26:00,1.57904,1.5791,1.57875,1.57895,313899998.0
2006-04-26 16:27:00,1.57909,1.57935,1.57898,1.57922,261599998.0
2006-04-26 16:28:00,1.57916,1.57935,1.57915,1.5793,274800003.0
2006-04-26 16:29:00,1.57931,1.57938,1.57922,1.57935,253399997.0
2006-04-26 16:30:00,1.57903,1.57942,1.57903,1.5794,117399999.0
2006-04-26 16:31:00,1.5792,1.57935,1.57897,1.57935,393200002.0
2006-04-26 16:32:00,1.57916,1.5794,1.57916,1.57937,154200000.0
2006-04-26 16:33:00,1.57921,1.57934,1.57914,1.5792,138500003.0
2006-04-26 16:34:00,1.57931,1.57938,1.57909,1.57938,205400000.0
2006-04-26 16:35:00,1.57928,1.57944,1.57925,1.57929,233900003.0
2006-04-26 16:36:00,1.57927,1.57948,1.57927,1.57948,146800001.0
2006-04-26 16:37:00,1.57938,1.5794,1.57921,1.57933,333300005.0
2006-04-26 16:38:00,1.57941,1.57957,1.57924,1.57948,463699993.0
2006-04-26 16:39:00,1.5796,1.5796,1.57945,1.57947,256000003.0
2006-04-26 16:40:00,1.57949,1.5796,1.5794,1.5794,427799997.0
2006-04-26 16:41:00,1.57928,1.57956,1.57928,1.5795,393400002.0
2006-04-26 16:42:00,1.57929,1.57964,1.57929,1.57952,460399997.0
2006-04-26 16:43:00,1.57944,1.57955,1.57911,1.57939,175999998.0
2006-04-26 16:44:00,1.57936,1.57952,1.5793,1.57945,218000000.0
2006-04-26 16:45:00,1.57936,1.57955,1.57933,1.5795,306900000.0
2006-04-26 16:46:00,1.57951,1.57958,1.57933,1.57952,267800004.0
2006-04-26 16:47:00,1.57944,1.57951,1.57928,1.57943,347600004.0
2006-04-26 16:48:00,1.57923,1.5795,1.57923,1.57943,209900001.0
2006-04-26 16:49:00,1.5795,1.5795,1.57935,1.5795,251000000.0
2006-04-26 16:50:00,1.57944,1.5795,1.57922,1.57937,383299999.0
2006-04-26 16:51:00,1.57946,1.57957,1.57918,1.57918,379300002.0
2006-04-26 16:52:00,1.57946,1.57971,1.57946,1.5797,158100001.0
2006-04-26 16:53:00,1.57964,1.57964,1.57941,1.57952,216200004.0
2006-04-26 16:54:00,1.57944,1.57956,1.57924,1.57926,373700003.0
2006-04-26 16:55:00,1.57937,1.57938,1.57916,1.57931,339000002.0
2006-04-26 16:56:00,1.57932,1.57938,1.57921,1.57931,318000003.0
2006-04-26 16:57:00,1.57939,1.57939,1.57923,1.57931,144000001.0
2006-04-26 16:58:00,1.57898,1.57927,1.57898,1.5791,224300001.0
2006-04-26 16:59:00,1.57891,1.5793,1.57891,1.5793,176200001.0
2006-04-26 17:00:00,1.5792,1.57945,1.57917,1.57945,322000000.0
2006-04-26 17:01:00,1.57944,1.5795,1.57918,1.57938,315299999.0
2006-04-26 17:02:00,1.57924,1.57948,1.57921,1.57921,285699998.0
2006-04-26 17:03:00,1.57938,1.57938,1.57908,1.57912,295000003.0
2006-04-26 17:04:00,1.57917,1.57935,1.57902,1.5792,175199998.0
2006-04-26 17:05:00,1.57928,1.57935,1.57916,1.57918,331500004.0
2006-04-26 17:06:00,1.57914,1.57938,1.57914,1.57938,170900002.0
2006-04-26 17:07:00,1.57933,1.57941,1.57919,1.57933,278299998.0
2006-04-26 17:08:00,1.57928,1.5794,1.57913,1.57938,232100002.0
2006-04-26 17:09:00,1.57925,1.57953,1.57924,1.57938,276699997.0
2006-04-26 17:10:00,1.5795,1.5796,1.57933,1.57933,385600000.0
2006-04-26 17:11:00,1.57952,1.57958,1.57941,1.57945,232100001.0
2006-04-26 17:12:00,1.57941,1.57958,1.57936,1.57958,256100001.0
2006-04-26 17:13:00,1.57962,1.57962,1.57933,1.57936,422299998.0
2006-04-26 17:14:00,1.57943,1.57954,1.57937,1.57952,398400006.0
2006-04-26 17:15:00,1.57951,1.57961,1.5793,1.57942,178000003.0
2006-04-26 17:16:00,1.5794,1.5795,1.57923,1.57937,442100001.0
2006-04-26 17:17:00,1.57943,1.57953,1.57929,1.57945,243000001.0
2006-04-26 17:18:00,1.57948,1.57962,1.5794,1.57955,438600004.0
2006-04-26 17:19:00,1.57962,1.57965,1.57947,1.57957,259900002.0
2006-04-26 17:20:00,1.57962,1.57967,1.57949,1.57957,340200003.0
2006-04-26 17:21:00,1.57961,1.57968,1.57947,1.57953,306900002.0
2006-04-26 17:22:00,1.57953,1.57961,1.57936,1.57949,197199998.0
2006-04-26 17:23:00,1.57953,1.57965,1.57941,1.57949,269399997.0
2006-04-26 17:24:00,1.57952,1.5796,1.57935,1.5795,224099998.0
2006-04-26 17:25:00,1.57949,1.57967,1.57949,1.57967,144600001.0
2006-04-26 17:26:00,1.57967,1.57967,1.57943,1.57951,141899998.0
2006-04-26 17:27:00,1.57949,1.57969,1.57949,1.57969,239000001.0
2006-04-26 17:28:00,1.57959,1.57976,1.57946,1.57958,225600004.0
2006-04-26 17:29:00,1.57962,1.5797,1.57949,1.57965,296400001.0
2006-04-26 17:30:00,1.57954,1.57969,1.57942,1.57961,373100001.0
2006-04-26 17:31:00,1.57949,1.57966,1.57944,1.57956,537899999.0
2006-04-26 17:32:00,1.57933,1.57969,1.57933,1.57969,182900001.0
2006-04-26 17:33:00,1.57973,1.57983,1.57967,1.57967,125000000.0
2006-04-26 17:34:00,1.57961,1.57984,1.57953,1.57965,324300007.0
2006-04-26 17:35:00,1.57974,1.57974,1.57953,1.57964,94399999.0
2006-04-26 17:36:00,1.57962,1.57982,1.57945,1.57968,163600000.0
2006-04-26 17:37:00,1.57958,1.5798,1.57958,1.57977,254999999.0
2006-04-26 17:38:00,1.57983,1.58003,1.57978,1.57984,178100001.0
2006-04-26 17:39:00,1.58,1.58011,1.57989,1.58009,140600000.0
2006-04-26 17:40:00,1.57992,1.58015,1.57977,1.58007,237300004.0
2006-04-26 17:41:00,1.58017,1.58017,1.57989,1.57989,360299996.0
2006-04-26 17:42:00,1.58001,1.58002,1.57977,1.57994,219499998.0
2006-04-26 17:43:00,1.57995,1.58013,1.57981,1.57988,240500000.0
2006-04-26 17:44:00,1.57972,1.5801,1.57972,1.58005,159199999.0
2006-04-26 17:45:00,1.57979,1.57995,1.57975,1.57987,368600005.0
2006-04-26 17:46:00,1.5798,1.5798,1.57958,1.57973,376000003.0
2006-04-26 17:47:00,1.5796,1.57973,1.5795,1.57972,196499998.0
2006-04-26 17:48:00,1.57966,1.57978,1.57961,1.57974,329400000.0
2006-04-26 17:49:00,1.57959,1.57976,1.57952,1.57968,435200003.0
2006-04-26 17:50:00,1.57962,1.5798,1.57959,1.57975,447799996.0
2006-04-26 17:51:00,1.57968,1.57974,1.57955,1.57967,441199999.0
2006-04-26 17:52:00,1.57977,1.57993,1.57975,1.57983,206900000.0
2006-04-26 17:53:00,1.57957,1.57984,1.57955,1.57974,226599998.0
2006-04-26 17:54:00,1.5797,1.57984,1.57962,1.57973,355600004.0
2006-04-26 17:55:00,1.57968,1.57977,1.57957,1.57957,178000001.0
2006-04-26 17:56:00,1.5797,1.57978,1.57957,1.57957,226800002.0
2006-04-26 17:57:00,1.57971,1.57971,1.57959,1.57959,45600000.0
2006-04-26 17:58:00,1.57942,1.57978,1.57942,1.57978,119100000.0
2006-04-26 17:59:00,1.57965,1.57988,1.57958,1.57985,206899998.0
2006-04-26 18:00:00,1.57982,1.57992,1.57978,1.57992,298000003.0
2006-04-26 18:02:00,1.5797,1.5798,1.5797,1.5797,1825599997.0
2006-04-26 18:03:00,1.5798,1.5799,1.5797,1.5797,1825599997.0
2006-04-26 18:04:00,1.5798,1.5799,1.5798,1.5799,1825599997.0
2006-04-26 18:05:00,1.5798,1.5799,1.5798,1.5798,1825599997.0
2006-04-26 18:06:00,1.5799,1.5799,1.5798,1.5798,1825599997.0
2006-04-26 18:07:00,1.5799,1.5799,1.5798,1.5799,1825599997.0
2006-04-26 18:08:00,1.58,1.58,1.5799,1.5799,1825599997.0
2006-04-26 18:09:00,1.57968,1.58002,1.57956,1.57983,1825599997.0
2006-04-26 18:10:00,1.57995,1.58009,1.57979,1.57986,2117400011.0
2006-04-26 18:11:00,1.57999,1.58002,1.57976,1.57986,1628300001.0
2006-04-26 18:12:00,1.57995,1.58008,1.57984,1.57993,2048399999.0
2006-04-26 18:13:00,1.57995,1.58008,1.57979,1.57992,1654899995.0
2006-04-26 18:14:00,1.58,1.5804,1.5799,1.5804,1158899997.0
2006-04-26 18:15:00,1.58035,1.58045,1.58019,1.58041,1158899997.0
2006-04-26 18:16:00,1.5805,1.5805,1.5803,1.5805,1761100000.0
2006-04-26 18:17:00,1.58037,1.58047,1.58018,1.5804,1761100000.0
2006-04-26 18:18:00,1.58015,1.58041,1.58015,1.58026,803700015.0
2006-04-26 18:19:00,1.5804,1.5805,1.5804,1.5805,1892500018.0
2006-04-26 18:20:00,1.5804,1.5804,1.58007,1.58011,1892500018.0
2006-04-26 18:21:00,1.58023,1.58023,1.57997,1.57997,813600007.0
2006-04-26 18:22:00,1.58002,1.58019,1.58002,1.58019,833300003.0
2006-04-26 18:23:00,1.5802,1.5802,1.5802,1.5802,1406500003.0
2006-04-26 18:24:00,1.5803,1.5803,1.5803,1.5803,1406500003.0
2006-04-26 18:25:00,1.5804,1.5804,1.5802,1.5804,1406500003.0
2006-04-26 18:26:00,1.5803,1.5803,1.5802,1.5802,1406500003.0
2006-04-26 18:27:00,1.58017,1.58025,1.57997,1.58019,1406500003.0
2006-04-26 18:28:00,1.5802,1.5803,1.5802,1.5803,1552300003.0
2006-04-26 18:29:00,1.58016,1.58037,1.58014,1.58025,1552300003.0
2006-04-26 18:30:00,1.58011,1.58034,1.58011,1.58027,1115500010.0
2006-04-26 18:31:00,1.5802,1.58038,1.58014,1.58038,1220099993.0
2006-04-26 18:32:00,1.5804,1.5804,1.58014,1.58016,1355900006.0
2006-04-26 18:33:00,1.58032,1.5804,1.58016,1.5804,1952799999.0
2006-04-26 18:34:00,1.5803,1.5804,1.5803,1.5803,2041600014.0
2006-04-26 18:35:00,1.5803,1.58038,1.58022,1.58035,2041600014.0
2006-04-26 18:36:00,1.58032,1.58032,1.58002,1.58005,1571599998.0
2006-04-26 18:37:00,1.5801,1.5802,1.5801,1.5802,1494799990.0
2006-04-26 18:38:00,1.57999,1.58013,1.5799,1.58005,1494799990.0
2006-04-26 18:39:00,1.58,1.58018,1.57997,1.58005,1827799996.0
2006-04-26 18:40:00,1.5801,1.5802,1.5801,1.5802,1159300003.0
2006-04-26 18:41:00,1.57992,1.58019,1.57992,1.58015,1159300003.0
2006-04-26 18:42:00,1.58017,1.58022,1.58001,1.58015,1185899995.0
2006-04-26 18:43:00,1.58022,1.58026,1.58009,1.58014,393000002.0
2006-04-26 18:44:00,1.58012,1.5803,1.57999,1.57999,917700005.0
2006-04-26 18:45:00,1.58,1.58029,1.57995,1.58028,412700001.0
2006-04-26 18:46:00,1.58023,1.58037,1.58009,1.58024,337000003.0
2006-04-26 18:47:00,1.58029,1.58049,1.58024,1.58035,321700004.0
2006-04-26 18:48:00,1.58042,1.58052,1.58033,1.5804,1144000000.0
2006-04-26 18:49:00,1.58061,1.58072,1.58051,1.58064,335399997.0
2006-04-26 18:50:00,1.58051,1.58065,1.58039,1.5806,723599999.0
2006-04-26 18:51:00,1.58049,1.58067,1.58037,1.58052,1387600005.0
2006-04-26 18:52:00,1.58035,1.58062,1.58035,1.58062,1165200005.0
2006-04-26 18:53:00,1.58064,1.58078,1.58056,1.58064,1446299998.0
2006-04-26 18:54:00,1.58048,1.58067,1.58042,1.58061,769200005.0
2006-04-26 18:55:00,1.58065,1.58078,1.58053,1.58063,1614600001.0
2006-04-26 18:56:00,1.5807,1.5807,1.58049,1.58063,1095900001.0
2006-04-26 18:57:00,1.58068,1.58068,1.58046,1.58059,830100004.0
2006-04-26 18:58:00,1.58069,1.58082,1.58058,1.5806,989800007.0
2006-04-26 18:59:00,1.58056,1.58076,1.58052,1.5807,1637100006.0
2006-04-26 19:00:00,1.58068,1.58077,1.58058,1.58073,538799998.0
2006-04-26 19:01:00,1.58093,1.58136,1.58091,1.5813,427000001.0
2006-04-26 19:02:00,1.58106,1.58129,1.58096,1.58114,618700005.0
2006-04-26 19:03:00,1.58117,1.58128,1.58108,1.58111,663299993.0
2006-04-26 19:04:00,1.5812,1.58123,1.58109,1.58113,286699999.0
2006-04-26 19:05:00,1.58127,1.58135,1.58116,1.5813,797499999.0
2006-04-26 19:06:00,1.58126,1.58147,1.58123,1.58138,1881700002.0
2006-04-26 19:07:00,1.58121,1.58142,1.58111,1.58135,826400004.0
2006-04-26 19:08:00,1.58141,1.5815,1.58132,1.58132,1666000015.0
2006-04-26 19:09:00,1.5813,1.58146,1.58118,1.5813,1610800005.0
2006-04-26 19:10:00,1.58116,1.58137,1.58107,1.58137,840599994.0
2006-04-26 19:11:00,1.58135,1.58135,1.58119,1.5813,1538000016.0
2006-04-26 19:12:00,1.58114,1.5813,1.58114,1.5813,844299999.0
2006-04-26 19:13:00,1.58119,1.58132,1.58116,1.58131,546100008.0
2006-04-26 19:14:00,1.58123,1.58134,1.58116,1.58121,236800003.0
2006-04-26 19:15:00,1.58127,1.58137,1.58119,1.58125,1320100004.0
2006-04-26 19:16:00,1.58131,1.58136,1.58113,1.58113,396200005.0
2006-04-26 19:17:00,1.58121,1.58129,1.58095,1.5811,969099995.0
2006-04-26 19:18:00,1.58107,1.58116,1.58094,1.58108,772000003.0
2006-04-26 19:19:00,1.58109,1.5812,1.58098,1.58108,949800000.0
2006-04-26 19:20:00,1.5812,1.58131,1.58107,1.58118,1227600005.0
2006-04-26 19:21:00,1.58113,1.5812,1.58102,1.58105,1280200001.0
2006-04-26 19:22:00,1.58117,1.58118,1.58105,1.58115,221999999.0
2006-04-26 19:23:00,1.58107,1.58121,1.581,1.58115,627999999.0
2006-04-26 19:24:00,1.58118,1.58133,1.58106,1.58125,433500002.0
2006-04-26 19:25:00,1.58118,1.58135,1.58109,1.58122,961300008.0
2006-04-26 19:26:00,1.58126,1.58134,1.58114,1.58125,884100005.0
2006-04-26 19:27:00,1.5812,1.58129,1.58101,1.58104,1464400001.0
2006-04-26 19:28:00,1.58113,1.58123,1.58102,1.58102,489400003.0
2006-04-26 19:29:00,1.58111,1.58122,1.58091,1.58091,986400006.0
2006-04-26 19:30:00,1.5811,1.5812,1.5811,1.5812,1364499994.0
2006-04-26 19:31:00,1.58124,1.58124,1.58092,1.58093,1364499994.0
2006-04-26 19:32:00,1.58103,1.58106,1.58089,1.58089,783000004.0
2006-04-26 19:33:00,1.58086,1.58112,1.58086,1.58101,729400001.0
2006-04-26 19:34:00,1.58094,1.58113,1.58079,1.58105,1848000012.0
2006-04-26 19:35:00,1.58092,1.58105,1.5807,1.58105,871800002.0
2006-04-26 19:36:00,1.58096,1.58105,1.58073,1.58095,627700000.0
2006-04-26 19:37:00,1.58094,1.58113,1.58094,1.58113,423900001.0
2006-04-26 19:38:00,1.58102,1.58128,1.58102,1.58128,817199986.0
2006-04-26 19:39:00,1.58113,1.58134,1.58104,1.58104,1219899997.0
2006-04-26 19:40:00,1.5812,1.58128,1.58101,1.5811,448300003.0
2006-04-26 19:41:00,1.58114,1.58128,1.58112,1.58125,555900009.0
2006-04-26 19:42:00,1.58124,1.58135,1.58114,1.58127,644599998.0
2006-04-26 19:43:00,1.58126,1.58135,1.58116,1.58126,481300001.0
2006-04-26 19:44:00,1.58122,1.58137,1.58107,1.58128,998900002.0
2006-04-26 19:45:00,1.58117,1.5813,1.58107,1.58129,323300003.0
2006-04-26 19:46:00,1.58124,1.58128,1.58103,1.58118,726200007.0
2006-04-26 19:47:00,1.58105,1.58129,1.58105,1.5812,493499997.0
2006-04-26 19:48:00,1.58109,1.5812,1.58109,1.5812,623400007.0
2006-04-26 19:49:00,1.5811,1.58123,1.58099,1.58116,1234500003.0
2006-04-26 19:50:00,1.58118,1.58137,1.58105,1.58128,198400002.0
2006-04-26 19:51:00,1.58135,1.58137,1.58121,1.58125,471800001.0
2006-04-26 19:52:00,1.58128,1.58131,1.58112,1.58123,243300004.0
2006-04-26 19:53:00,1.58119,1.58128,1.58099,1.58116,485299997.0
2006-04-26 19:54:00,1.5811,1.58125,1.58109,1.5812,369699998.0
2006-04-26 19:55:00,1.58123,1.58123,1.58096,1.58096,448100000.0
2006-04-26 19:56:00,1.58098,1.58112,1.5808,1.58107,1251399994.0
2006-04-26 19:57:00,1.5811,1.58112,1.58082,1.58082,1511100002.0
2006-04-26 19:58:00,1.58084,1.58111,1.58084,1.58104,1569700005.0
2006-04-26 19:59:00,1.58105,1.58118,1.58096,1.58112,1136300006.0
2006-04-26 20:00:00,1.58111,1.58123,1.581,1.58113,830699995.0
2006-04-26 20:01:00,1.58117,1.58131,1.58103,1.58108,703800011.0
2006-04-26 20:02:00,1.58122,1.58128,1.58107,1.5812,371699999.0
2006-04-26 20:03:00,1.58109,1.58121,1.58106,1.5812,212900002.0
2006-04-26 20:04:00,1.5811,1.58119,1.58107,1.58118,297100002.0
2006-04-26 20:05:00,1.58106,1.58118,1.58103,1.58118,461200001.0
2006-04-26 20:06:00,1.58114,1.58122,1.5811,1.58115,328299996.0
2006-04-26 20:07:00,1.58108,1.58115,1.58095,1.58103,148299999.0
2006-04-26 20:08:00,1.58095,1.58103,1.58078,1.58088,1480299998.0
2006-04-26 20:09:00,1.58082,1.58093,1.58077,1.58086,327199999.0
2006-04-26 20:10:00,1.58085,1.58087,1.58071,1.58071,210499999.0
2006-04-26 20:11:00,1.58074,1.58097,1.58074,1.58097,737600002.0
2006-04-26 20:12:00,1.58097,1.58101,1.58081,1.58083,320499997.0
2006-04-26 20:13:00,1.58089,1.58103,1.58077,1.5808,1818700007.0
2006-04-26 20:14:00,1.58092,1.58107,1.58083,1.58095,501399998.0
2006-04-26 20:15:00,1.58108,1.5811,1.5809,1.58095,1158200005.0
2006-04-26 20:17:00,1.58103,1.58106,1.58094,1.58102,475500005.0
2006-04-26 20:18:00,1.58092,1.581,1.58081,1.581,532600004.0
2006-04-26 20:19:00,1.581,1.5811,1.581,1.581,881499999.0
2006-04-26 20:21:00,1.58079,1.58106,1.58079,1.58092,881499999.0
2006-04-26 20:22:00,1.58092,1.58108,1.58084,1.58096,643099998.0
2006-04-26 20:23:00,1.58073,1.581,1.58073,1.58085,1353399991.0
2006-04-26 20:24:00,1.58079,1.5809,1.58065,1.58081,562400000.0
2006-04-26 20:25:00,1.58074,1.58106,1.58068,1.58102,842100006.0
2006-04-26 20:26:00,1.581,1.58107,1.58093,1.58101,291899999.0
2006-04-26 20:27:00,1.58105,1.58108,1.58093,1.581,440800000.0
2006-04-26 20:28:00,1.581,1.5811,1.5809,1.581,1704999998.0
2006-04-26 20:29:00,1.58099,1.58099,1.58063,1.58063,1704999998.0
2006-04-26 20:30:00,1.5809,1.581,1.5809,1.5809,463199994.0
2006-04-26 20:31:00,1.581,1.581,1.5808,1.5808,463199994.0
2006-04-26 20:32:00,1.5809,1.5809,1.5809,1.5809,463199994.0
2006-04-26 20:33:00,1.58077,1.5811,1.58073,1.58095,463199994.0
2006-04-26 20:34:00,1.58082,1.58094,1.58066,1.58074,475800000.0
2006-04-26 20:35:00,1.58076,1.58097,1.58071,1.58097,544800000.0
2006-04-26 20:36:00,1.58079,1.58105,1.58071,1.58105,651499999.0
2006-04-26 20:37:00,1.58103,1.58103,1.58078,1.58078,1070200002.0
2006-04-26 20:38:00,1.58095,1.581,1.58075,1.5808,1718900003.0
2006-04-26 20:39:00,1.58091,1.58093,1.5807,1.58071,1134100005.0
2006-04-26 20:40:00,1.58099,1.58102,1.58077,1.58077,1512299999.0
2006-04-26 20:41:00,1.58076,1.5809,1.58053,1.58068,552900003.0
2006-04-26 20:42:00,1.58089,1.58096,1.58064,1.58064,422699998.0
2006-04-26 20:43:00,1.58081,1.58103,1.58075,1.5809,745599998.0
2006-04-26 20:44:00,1.58086,1.58093,1.58064,1.58067,1370899995.0
2006-04-26 20:45:00,1.58077,1.58098,1.58077,1.58079,914299994.0
2006-04-26 20:46:00,1.58107,1.58107,1.58075,1.58095,326100004.0
2006-04-26 20:47:00,1.58088,1.581,1.58075,1.581,861300001.0
2006-04-26 20:48:00,1.58095,1.58108,1.58082,1.58089,1423600008.0
2006-04-26 20:49:00,1.58093,1.58109,1.58078,1.58099,1107700010.0
2006-04-26 20:50:00,1.58098,1.58104,1.58081,1.58101,1880300001.0
2006-04-26 20:51:00,1.58096,1.58098,1.58075,1.58084,439699993.0
2006-04-26 20:52:00,1.58091,1.581,1.58074,1.58098,1677200009.0
2006-04-26 20:53:00,1.58085,1.581,1.58083,1.58095,1507999996.0
2006-04-26 20:54:00,1.58093,1.581,1.58079,1.58085,892000006.0
2006-04-26 20:55:00,1.58096,1.58099,1.58085,1.58085,587000008.0
2006-04-26 20:57:00,1.5811,1.5811,1.581,1.581,1718299992.0
2006-04-26 20:58:00,1.5811,1.5811,1.581,1.581,1718299992.0
2006-04-26 20:59:00,1.5809,1.581,1.5809,1.581,1718299992.0
2006-04-26 21:01:00,1.5811,1.5812,1.5811,1.5811,1718299992.0
2006-04-26 21:02:00,1.5811,1.58115,1.58095,1.581,1718299992.0
2006-04-26 21:03:00,1.5811,1.5812,1.58099,1.58102,1435500011.0
2006-04-26 21:04:00,1.581,1.58112,1.58092,1.58107,287900005.0
2006-04-26 21:05:00,1.58099,1.58115,1.58092,1.5811,981400006.0
2006-04-26 21:06:00,1.58092,1.58117,1.5809,1.5811,563000003.0
2006-04-26 21:07:00,1.5811,1.58112,1.58096,1.58101,455600007.0
2006-04-26 21:08:00,1.58105,1.58118,1.581,1.58117,289099998.0
2006-04-26 21:09:00,1.581,1.58115,1.58095,1.58107,599599990.0
2006-04-26 21:10:00,1.58109,1.58115,1.581,1.5811,875500006.0
2006-04-26 21:11:00,1.5811,1.58114,1.581,1.58114,659800005.0
2006-04-26 21:12:00,1.58107,1.58114,1.58096,1.5811,352799998.0
2006-04-26 21:13:00,1.58107,1.58118,1.58097,1.58112,1056999995.0
2006-04-26 21:14:00,1.58102,1.58118,1.58094,1.58118,625600008.0
2006-04-26 21:15:00,1.58119,1.58119,1.58093,1.58095,849900002.0
2006-04-26 21:16:00,1.58107,1.58125,1.58088,1.58105,635900003.0
2006-04-26 21:17:00,1.58113,1.58119,1.5809,1.5809,1211100000.0
2006-04-26 21:18:00,1.58106,1.58117,1.58083,1.581,737499993.0
2006-04-26 21:19:00,1.58093,1.58105,1.58081,1.581,552200003.0
2006-04-26 21:22:00,1.58088,1.58113,1.58083,1.5811,1779999989.0
2006-04-26 21:23:00,1.58108,1.5811,1.58081,1.58085,1381999999.0
2006-04-26 21:24:00,1.58103,1.58103,1.58077,1.58088,722600000.0
2006-04-26 21:25:00,1.58088,1.58105,1.5806,1.58095,1000000001.0
2006-04-26 21:26:00,1.58086,1.581,1.58086,1.581,581399999.0
2006-04-26 21:27:00,1.581,1.58105,1.58092,1.58105,808900001.0
2006-04-26 21:28:00,1.5809,1.58105,1.58087,1.58098,788399999.0
2006-04-26 21:29:00,1.581,1.58105,1.58086,1.58092,331899997.0
2006-04-26 21:30:00,1.58085,1.58098,1.5808,1.5808,611100000.0
2006-04-26 21:31:00,1.58096,1.58105,1.5808,1.58088,555000000.0
2006-04-26 21:32:00,1.5811,1.58117,1.58089,1.58092,1631100006.0
2006-04-26 21:33:00,1.5811,1.58114,1.58098,1.581,247099999.0
2006-04-26 21:34:00,1.58106,1.58125,1.58104,1.5812,996800004.0
2006-04-26 21:35:00,1.58119,1.58125,1.58106,1.58107,1134300004.0
2006-04-26 21:36:00,1.5811,1.58121,1.58105,1.58108,254000002.0
2006-04-26 21:37:00,1.58106,1.58118,1.58097,1.58108,380200000.0
2006-04-26 21:38:00,1.58107,1.58118,1.58088,1.58108,492700000.0
2006-04-26 21:39:00,1.58105,1.58112,1.58098,1.58107,164600000.0
2006-04-26 21:40:00,1.58101,1.5812,1.58097,1.58111,573200005.0
2006-04-26 21:41:00,1.5811,1.5812,1.58087,1.58108,599699998.0
2006-04-26 21:42:00,1.58128,1.58139,1.58119,1.58121,543600002.0
2006-04-26 21:43:00,1.58132,1.58153,1.5813,1.58148,1084899997.0
2006-04-26 21:44:00,1.58151,1.58162,1.5814,1.58143,1388700003.0
2006-04-26 21:45:00,1.58153,1.58159,1.5813,1.58143,695100005.0
2006-04-26 21:46:00,1.58153,1.58162,1.58135,1.58144,1206700004.0
2006-04-26 21:47:00,1.58157,1.5817,1.58147,1.58154,1461200002.0
2006-04-26 21:48:00,1.58163,1.58173,1.58152,1.58164,472399994.0
2006-04-26 21:49:00,1.58172,1.5818,1.58155,1.58156,1277199998.0
2006-04-26 21:50:00,1.58174,1.58174,1.58156,1.58157,245499998.0
2006-04-26 21:51:00,1.58167,1.58185,1.5816,1.58162,652200005.0
2006-04-26 21:52:00,1.58167,1.58173,1.58142,1.58155,1537999997.0
2006-04-26 21:53:00,1.58148,1.58164,1.58144,1.58163,432300005.0
2006-04-26 21:54:00,1.58164,1.58173,1.58158,1.58168,282300000.0
2006-04-26 21:55:00,1.58165,1.58173,1.58148,1.58154,579800000.0
2006-04-26 21:56:00,1.58162,1.58169,1.58144,1.58163,538000006.0
2006-04-26 21:57:00,1.58156,1.58174,1.58156,1.58172,534599993.0
2006-04-26 21:58:00,1.58168,1.5817,1.58151,1.58159,710300001.0
2006-04-26 21:59:00,1.58148,1.58164,1.58144,1.58153,1292400010.0
2006-04-26 22:00:00,1.58155,1.58164,1.58145,1.58153,870699997.0
2006-04-26 22:01:00,1.58166,1.5817,1.58154,1.58154,192099999.0
2006-04-26 22:02:00,1.58157,1.58167,1.5814,1.5814,1049400005.0
2006-04-26 22:03:00,1.58165,1.58166,1.58148,1.5816,404699996.0
2006-04-26 22:04:00,1.5816,1.58165,1.58147,1.58156,778600006.0
2006-04-26 22:05:00,1.58162,1.58162,1.58144,1.58153,458600002.0
2006-04-26 22:06:00,1.58153,1.5816,1.5814,1.5816,404700000.0
2006-04-26 22:07:00,1.58148,1.58158,1.58143,1.58158,132499999.0
2006-04-26 22:08:00,1.58154,1.58165,1.58145,1.58163,389100004.0
2006-04-26 22:09:00,1.58152,1.58164,1.58143,1.5816,433800003.0
2006-04-26 22:10:00,1.58165,1.58165,1.58144,1.58144,322000002.0
2006-04-26 22:11:00,1.58163,1.58163,1.58146,1.58148,243900002.0
2006-04-26 22:12:00,1.58165,1.58165,1.5815,1.5815,734200007.0
2006-04-26 22:13:00,1.58156,1.58157,1.58137,1.58139,298100002.0
2006-04-26 22:14:00,1.58159,1.58162,1.58143,1.58147,206700001.0
2006-04-26 22:15:00,1.58138,1.58163,1.58137,1.58153,806000004.0
2006-04-26 22:16:00,1.58152,1.58159,1.58139,1.58143,205899999.0
2006-04-26 22:17:00,1.58157,1.58167,1.58151,1.58161,201599998.0
2006-04-26 22:18:00,1.5815,1.58156,1.58136,1.58138,230400003.0
2006-04-26 22:19:00,1.5814,1.58163,1.58134,1.58163,162100002.0
2006-04-26 22:20:00,1.58159,1.58165,1.58145,1.58165,258799997.0
2006-04-26 22:21:00,1.58151,1.58163,1.58146,1.58158,396300002.0
2006-04-26 22:22:00,1.58161,1.58169,1.58149,1.58154,663500002.0
2006-04-26 22:23:00,1.58168,1.58168,1.58147,1.58147,386700002.0
2006-04-26 22:24:00,1.58145,1.58165,1.58136,1.58153,259600000.0
2006-04-26 22:25:00,1.5816,1.5816,1.5813,1.5813,607999999.0
2006-04-26 22:26:00,1.5813,1.5816,1.5813,1.58155,783900006.0
2006-04-26 22:27:00,1.58155,1.5816,1.58123,1.58123,253200003.0
2006-04-26 22:28:00,1.58136,1.5816,1.58135,1.58153,623599999.0
2006-04-26 22:29:00,1.5814,1.5816,1.58135,1.5816,618900005.0
2006-04-26 22:30:00,1.58142,1.58167,1.58139,1.58157,821599998.0
2006-04-26 22:31:00,1.5814,1.58165,1.58133,1.58165,274299997.0
2006-04-26 22:32:00,1.58149,1.58165,1.58146,1.58161,241200001.0
2006-04-26 22:33:00,1.58145,1.5817,1.58142,1.5817,229999998.0
2006-04-26 22:34:00,1.58168,1.58168,1.58149,1.58153,578299999.0
2006-04-26 22:35:00,1.5817,1.5817,1.58155,1.58155,232400000.0
2006-04-26 22:36:00,1.58165,1.58169,1.58139,1.58165,779600002.0
2006-04-26 22:37:00,1.58146,1.58164,1.58142,1.58156,372500000.0
2006-04-26 22:38:00,1.5815,1.58158,1.5813,1.58141,402200004.0
2006-04-26 22:39:00,1.58155,1.58168,1.58132,1.58151,854900004.0
2006-04-26 22:40:00,1.58168,1.58174,1.58139,1.58168,606399997.0
2006-04-26 22:41:00,1.58146,1.5817,1.58146,1.58165,537700010.0
2006-04-26 22:42:00,1.58145,1.5817,1.58145,1.58165,702799995.0
2006-04-26 22:43:00,1.58151,1.58174,1.58137,1.58168,1248699990.0
2006-04-26 22:44:00,1.5816,1.58163,1.58137,1.5815,423500003.0
2006-04-26 22:45:00,1.58162,1.58162,1.58132,1.58132,265300004.0
2006-04-26 22:46:00,1.58141,1.58159,1.58134,1.58155,222999998.0
2006-04-26 22:47:00,1.58163,1.58169,1.58149,1.5815,254600001.0
2006-04-26 22:48:00,1.58144,1.58162,1.58133,1.58161,436999995.0
2006-04-26 22:49:00,1.58158,1.58173,1.58146,1.58162,721200001.0
2006-04-26 22:50:00,1.58152,1.58165,1.58141,1.58158,237100003.0
2006-04-26 22:51:00,1.5814,1.5816,1.58136,1.58144,361900003.0
2006-04-26 22:52:00,1.58164,1.58173,1.58141,1.58145,389200000.0
2006-04-26 22:53:00,1.58159,1.5817,1.58154,1.58165,171699996.0
2006-04-26 22:54:00,1.58169,1.58177,1.58151,1.58151,493800005.0
2006-04-26 22:55:00,1.58165,1.5818,1.58161,1.58161,167699997.0
2006-04-26 22:56:00,1.58177,1.58178,1.58153,1.58158,386199996.0
2006-04-26 22:57:00,1.58159,1.58181,1.58159,1.58173,245000000.0
2006-04-26 22:58:00,1.58169,1.58181,1.58161,1.58172,258899999.0
2006-04-26 22:59:00,1.58137,1.58165,1.5812,1.5815,459200001.0
2006-04-26 23:00:00,1.58145,1.5815,1.58111,1.58118,64800000.0
2006-04-26 23:01:00,1.58175,1.58182,1.58144,1.5816,299599998.0
2006-04-26 23:02:00,1.58137,1.58171,1.58122,1.58139,575100004.0
2006-04-26 23:03:00,1.58187,1.58188,1.5813,1.58143,359600002.0
2006-04-26 23:04:00,1.58161,1.58181,1.5813,1.58166,301100002.0
2006-04-26 23:05:00,1.58163,1.58196,1.58149,1.58174,386900000.0
2006-04-26 23:06:00,1.5819,1.58215,1.58157,1.58175,267099997.0
2006-04-26 23:07:00,1.58181,1.58198,1.58158,1.58163,265099997.0
2006-04-26 23:08:00,1.58172,1.5819,1.58135,1.5817,207699999.0
2006-04-26 23:09:00,1.58189,1.58209,1.58166,1.58179,304099999.0
2006-04-26 23:10:00,1.58178,1.58195,1.58131,1.5814,361699995.0
2006-04-26 23:11:00,1.58132,1.58175,1.58119,1.58154,260499998.0
2006-04-26 23:12:00,1.58133,1.58174,1.58123,1.58161,357100001.0
2006-04-26 23:13:00,1.58163,1.58194,1.58145,1.58161,443100004.0
2006-04-26 23:14:00,1.5816,1.58195,1.58142,1.58187,321600006.0
2006-04-26 23:15:00,1.5819,1.58194,1.58135,1.58173,360499999.0
2006-04-26 23:16:00,1.58186,1.58191,1.58157,1.58168,246100003.0
2006-04-26 23:17:00,1.58175,1.58194,1.58154,1.58174,457500003.0
2006-04-26 23:18:00,1.58195,1.58195,1.58133,1.58164,269300002.0
2006-04-26 23:19:00,1.58165,1.582,1.58147,1.58182,265899999.0
2006-04-26 23:20:00,1.58185,1.58193,1.58148,1.58193,237500002.0
2006-04-26 23:21:00,1.5818,1.58193,1.58137,1.58166,451300007.0
2006-04-26 23:22:00,1.58158,1.58194,1.58138,1.5814,277399999.0
2006-04-26 23:23:00,1.58168,1.582,1.58153,1.58166,440800000.0
2006-04-26 23:24:00,1.58165,1.58213,1.58144,1.58195,301700005.0
2006-04-26 23:25:00,1.58162,1.58187,1.5814,1.5818,253999998.0
2006-04-26 23:26:00,1.58177,1.58177,1.58154,1.58164,234799997.0
2006-04-26 23:27:00,1.5817,1.58178,1.58153,1.58168,304400000.0
2006-04-26 23:28:00,1.58176,1.58184,1.58162,1.58162,285300002.0
2006-04-26 23:29:00,1.58151,1.58171,1.58151,1.58171,133500003.0
2006-04-26 23:30:00,1.58177,1.58179,1.58154,1.58154,238700004.0
2006-04-26 23:31:00,1.58165,1.58186,1.58158,1.5817,242700001.0
2006-04-26 23:32:00,1.58133,1.58151,1.58119,1.58134,299799998.0
2006-04-26 23:33:00,1.58145,1.5816,1.58137,1.58144,297199998.0
2006-04-26 23:34:00,1.58145,1.58153,1.58128,1.58136,136299999.0
2006-04-26 23:35:00,1.5814,1.58142,1.58124,1.58142,227800003.0
2006-04-26 23:36:00,1.58142,1.58148,1.58129,1.58143,199700001.0
2006-04-26 23:37:00,1.58135,1.58146,1.58135,1.58146,71900000.0
2006-04-26 23:38:00,1.58151,1.58157,1.58132,1.58144,220900001.0
2006-04-26 23:39:00,1.58148,1.58155,1.58142,1.5815,102199996.0
2006-04-26 23:40:00,1.58145,1.58155,1.58136,1.5815,316900007.0
2006-04-26 23:41:00,1.58147,1.58155,1.5813,1.58138,277399998.0
2006-04-26 23:42:00,1.5815,1.58157,1.58131,1.58131,245100005.0
2006-04-26 23:43:00,1.58132,1.58154,1.58129,1.58141,328100006.0
2006-04-26 23:44:00,1.58144,1.58157,1.58129,1.58149,368399999.0
2006-04-26 23:45:00,1.58144,1.5816,1.58144,1.5816,112700001.0
2006-04-26 23:46:00,1.58148,1.58157,1.58142,1.58143,161000000.0
2006-04-26 23:47:00,1.58145,1.58157,1.58145,1.58157,51200000.0
2006-04-26 23:48:00,1.58143,1.58162,1.58143,1.58156,393899995.0
2006-04-26 23:49:00,1.58167,1.58167,1.58142,1.58142,158399999.0
2006-04-26 23:50:00,1.5815,1.58165,1.5815,1.58165,169000002.0
2006-04-26 23:51:00,1.5816,1.58165,1.58151,1.58151,209799999.0
2006-04-26 23:52:00,1.58153,1.58165,1.58139,1.58165,210700000.0
2006-04-26 23:53:00,1.58152,1.58165,1.58139,1.58157,318500003.0
2006-04-26 23:54:00,1.58151,1.58165,1.58132,1.5815,270100006.0
2006-04-26 23:55:00,1.5816,1.5816,1.58142,1.58142,121000001.0
2006-04-26 23:56:00,1.58157,1.58157,1.58144,1.58144,71099998.0
2006-04-26 23:57:00,1.58165,1.58168,1.58143,1.58143,100100000.0
2006-04-26 23:58:00,1.58155,1.5816,1.58142,1.58148,132599999.0
2006-04-26 23:59:00,1.58152,1.58165,1.58152,1.58165,101499999.0
2006-04-27 00:00:00,1.5816,1.58165,1.5816,1.58165,72700000.0
2006-04-27 00:01:00,1.5814,1.58155,1.5814,1.58155,47100000.0
2006-04-27 00:02:00,1.58156,1.58165,1.58145,1.58155,293900002.0
2006-04-27 00:03:00,1.58163,1.58165,1.58156,1.5816,64199998.0
2006-04-27 00:04:00,1.58157,1.5816,1.58143,1.58148,80000000.0
2006-04-27 00:05:00,1.5815,1.58165,1.58144,1.58165,92800002.0
2006-04-27 00:06:00,1.58155,1.58155,1.5814,1.5814,35200001.0
2006-04-27 00:07:00,1.58157,1.58165,1.58137,1.58157,248800002.0
2006-04-27 00:08:00,1.58145,1.5816,1.58145,1.5816,76700002.0
2006-04-27 00:09:00,1.58157,1.58165,1.58141,1.58158,238200000.0
2006-04-27 00:10:00,1.5816,1.58165,1.5816,1.58165,35900000.0
2006-04-27 00:11:00,1.58163,1.58165,1.58149,1.5815,273499996.0
2006-04-27 00:12:00,1.58143,1.58163,1.58143,1.58163,92699999.0
2006-04-27 00:13:00,1.58165,1.58165,1.58142,1.58142,239900001.0
2006-04-27 00:14:00,1.58158,1.5816,1.58146,1.5816,84800000.0
2006-04-27 00:15:00,1.5815,1.5816,1.5815,1.5816,98200001.0
2006-04-27 00:16:00,1.5815,1.5816,1.5815,1.5816,57500000.0
2006-04-27 00:17:00,1.5815,1.58168,1.58138,1.5816,282700000.0
2006-04-27 00:18:00,1.58143,1.58168,1.58141,1.58168,393599996.0
2006-04-27 00:19:00,1.5816,1.58165,1.5816,1.58165,41500000.0
2006-04-27 00:20:00,1.5816,1.58168,1.58146,1.5816,317400006.0
2006-04-27 00:21:00,1.5816,1.58165,1.5814,1.5814,337900002.0
2006-04-27 00:22:00,1.58155,1.5816,1.58142,1.58148,68000000.0
2006-04-27 00:23:00,1.5815,1.5815,1.5812,1.58128,178199996.0
2006-04-27 00:24:00,1.58127,1.58141,1.58113,1.58113,333199995.0
2006-04-27 00:25:00,1.58128,1.58145,1.58121,1.58145,384200008.0
2006-04-27 00:26:00,1.58145,1.58145,1.58125,1.58125,166100003.0
2006-04-27 00:27:00,1.58138,1.58149,1.58127,1.58127,277499997.0
2006-04-27 00:28:00,1.58138,1.58144,1.58128,1.58137,343400004.0
2006-04-27 00:29:00,1.58147,1.58147,1.58133,1.58144,300400000.0
2006-04-27 00:30:00,1.5814,1.5814,1.58114,1.5813,316099997.0
2006-04-27 00:31:00,1.5813,1.58137,1.58121,1.58124,192299998.0
2006-04-27 00:32:00,1.58119,1.58134,1.58119,1.58134,74300000.0
2006-04-27 00:33:00,1.58132,1.5814,1.5812,1.58132,248399998.0
2006-04-27 00:34:00,1.58119,1.58137,1.58115,1.5813,277999996.0
2006-04-27 00:35:00,1.58126,1.58126,1.58104,1.58104,95899999.0
2006-04-27 00:36:00,1.58122,1.58128,1.58119,1.58121,114199997.0
2006-04-27 00:37:00,1.5813,1.58135,1.5813,1.58135,33500000.0
2006-04-27 00:38:00,1.58122,1.58133,1.58115,1.58124,273299999.0
2006-04-27 00:39:00,1.5812,1.5813,1.5812,1.5813,40000000.0
2006-04-27 00:40:00,1.58133,1.58133,1.58108,1.5811,280000003.0
2006-04-27 00:41:00,1.58128,1.58135,1.58122,1.5813,63900002.0
2006-04-27 00:42:00,1.58119,1.5813,1.58114,1.58125,371000002.0
2006-04-27 00:43:00,1.58119,1.58141,1.58109,1.58141,275600001.0
2006-04-27 00:44:00,1.58127,1.58147,1.58127,1.58129,233099998.0
2006-04-27 00:45:00,1.5813,1.58142,1.58125,1.58137,307399995.0
2006-04-27 00:46:00,1.58122,1.58145,1.58122,1.5814,350399998.0
2006-04-27 00:47:00,1.58139,1.58145,1.58136,1.58142,97700004.0
2006-04-27 00:48:00,1.58143,1.58145,1.58126,1.58128,208100001.0
2006-04-27 00:49:00,1.58118,1.58133,1.5811,1.58117,76000001.0
2006-04-27 00:50:00,1.58096,1.58109,1.58088,1.58102,155700000.0
2006-04-27 00:51:00,1.58085,1.58114,1.58079,1.5809,373500005.0
2006-04-27 00:52:00,1.58086,1.58098,1.58073,1.58084,146800001.0
2006-04-27 00:53:00,1.58064,1.58085,1.58064,1.58085,114899998.0
2006-04-27 00:54:00,1.58077,1.58101,1.58077,1.58093,375100000.0
2006-04-27 00:55:00,1.58096,1.58108,1.58079,1.58085,295699999.0
2006-04-27 00:56:00,1.58072,1.58097,1.58072,1.58097,96700000.0
2006-04-27 00:57:00,1.58074,1.58104,1.58074,1.58098,382100001.0
2006-04-27 00:58:00,1.58094,1.58105,1.58075,1.58092,168399999.0
2006-04-27 00:59:00,1.58075,1.58102,1.58075,1.58102,115800001.0
2006-04-27 01:00:00,1.58087,1.58099,1.58078,1.58078,236499999.0
2006-04-27 01:01:00,1.58092,1.58102,1.58079,1.58099,354299998.0
2006-04-27 01:02:00,1.581,1.58105,1.5809,1.58098,186199998.0
2006-04-27 01:03:00,1.58094,1.58111,1.58089,1.58102,531700004.0
2006-04-27 01:04:00,1.58101,1.58106,1.58078,1.58105,520700001.0
2006-04-27 01:05:00,1.58091,1.58109,1.58084,1.58089,258899999.0
2006-04-27 01:06:00,1.581,1.5811,1.58086,1.581,284400005.0
2006-04-27 01:07:00,1.58099,1.58111,1.5809,1.58102,278199999.0
2006-04-27 01:08:00,1.58095,1.58111,1.58092,1.58111,189199999.0
2006-04-27 01:09:00,1.58108,1.58123,1.58103,1.58107,219700001.0
2006-04-27 01:10:00,1.58115,1.58115,1.581,1.581,228099997.0
2006-04-27 01:11:00,1.58106,1.58118,1.58088,1.581,302400004.0
2006-04-27 01:12:00,1.58103,1.5811,1.58086,1.58086,327600000.0
2006-04-27 01:13:00,1.58095,1.58108,1.58078,1.58095,196500001.0
2006-04-27 01:14:00,1.58105,1.58113,1.58095,1.58104,356300006.0
2006-04-27 01:15:00,1.5811,1.5811,1.58093,1.58095,236700003.0
2006-04-27 01:16:00,1.58085,1.581,1.58085,1.581,170000000.0
2006-04-27 01:17:00,1.58104,1.58104,1.5805,1.5805,342900000.0
2006-04-27 01:18:00,1.581,1.58108,1.58091,1.58091,281100001.0
2006-04-27 01:19:00,1.58105,1.58105,1.58082,1.58088,202100001.0
2006-04-27 01:20:00,1.58097,1.58105,1.5809,1.58105,154600001.0
2006-04-27 01:21:00,1.58105,1.58105,1.5809,1.5809,195800002.0
2006-04-27 01:22:00,1.58105,1.58105,1.581,1.581,162299999.0
2006-04-27 01:23:00,1.581,1.581,1.5809,1.5809,77500000.0
2006-04-27 01:24:00,1.58081,1.58098,1.58081,1.58098,63900002.0
2006-04-27 01:25:00,1.5807,1.5809,1.5807,1.5809,58300000.0
2006-04-27 01:26:00,1.581,1.58105,1.581,1.58105,79799999.0
2006-04-27 01:27:00,1.58078,1.581,1.58078,1.581,641800001.0
2006-04-27 01:28:00,1.581,1.58105,1.58092,1.58098,93399999.0
2006-04-27 01:29:00,1.581,1.581,1.58081,1.58081,109400000.0
2006-04-27 01:30:00,1.581,1.581,1.58087,1.58087,99699999.0
2006-04-27 01:31:00,1.58089,1.581,1.58087,1.58098,38600000.0
2006-04-27 01:32:00,1.58093,1.58102,1.58072,1.58098,392500003.0
2006-04-27 01:33:00,1.58095,1.58095,1.58085,1.58085,45600000.0
2006-04-27 01:34:00,1.58067,1.581,1.58067,1.581,229999999.0
2006-04-27 01:35:00,1.58091,1.58109,1.58082,1.58103,266000002.0
2006-04-27 01:36:00,1.58077,1.58103,1.58075,1.58095,249300001.0
2006-04-27 01:37:00,1.58082,1.58101,1.58081,1.58092,246100000.0
2006-04-27 01:38:00,1.5809,1.58105,1.58081,1.58105,354200003.0
2006-04-27 01:39:00,1.581,1.58105,1.58082,1.58082,303400007.0
2006-04-27 01:40:00,1.5809,1.581,1.5809,1.581,47899998.0
2006-04-27 01:41:00,1.58097,1.58105,1.58087,1.581,350299999.0
2006-04-27 01:42:00,1.58092,1.58108,1.58092,1.58102,261200000.0
2006-04-27 01:43:00,1.58105,1.58105,1.5809,1.5809,167300001.0
2006-04-27 01:44:00,1.58105,1.58105,1.581,1.581,84700000.0
2006-04-27 01:45:00,1.58107,1.58108,1.58102,1.58103,140500001.0
2006-04-27 01:46:00,1.58095,1.58113,1.58093,1.58113,443600000.0
2006-04-27 01:47:00,1.58103,1.5811,1.58095,1.58105,192600000.0
2006-04-27 01:48:00,1.58104,1.58113,1.58095,1.58105,343399998.0
2006-04-27 01:49:00,1.58098,1.58108,1.58086,1.58108,245600003.0
2006-04-27 01:50:00,1.5811,1.5811,1.58091,1.58091,124100002.0
2006-04-27 01:51:00,1.58095,1.58105,1.58095,1.58105,52799998.0
2006-04-27 01:52:00,1.581,1.581,1.58085,1.58085,38400002.0
2006-04-27 01:53:00,1.58108,1.58115,1.58087,1.58095,282700002.0
2006-04-27 01:54:00,1.58115,1.58115,1.58097,1.58099,174100000.0
2006-04-27 01:55:00,1.58098,1.5811,1.58087,1.5811,305900001.0
2006-04-27 01:56:00,1.58114,1.58114,1.58094,1.58101,178400006.0
2006-04-27 01:57:00,1.58103,1.58107,1.58095,1.581,86299999.0
2006-04-27 01:58:00,1.581,1.58107,1.58085,1.58085,229300004.0
2006-04-27 01:59:00,1.58102,1.5811,1.58089,1.58102,253199998.0
2006-04-27 02:00:00,1.58098,1.58115,1.58084,1.5809,277800001.0
2006-04-27 02:01:00,1.58101,1.58115,1.58101,1.58115,139000002.0
2006-04-27 02:02:00,1.58108,1.58115,1.58084,1.58097,204500003.0
2006-04-27 02:03:00,1.58108,1.58114,1.58096,1.58107,415300000.0
2006-04-27 02:04:00,1.5811,1.58114,1.58088,1.58105,242900000.0
2006-04-27 02:05:00,1.58108,1.58111,1.58085,1.58085,242499998.0
2006-04-27 02:06:00,1.5811,1.58115,1.58099,1.58108,160900001.0
2006-04-27 02:07:00,1.5811,1.58118,1.58091,1.58113,416699999.0
2006-04-27 02:08:00,1.58105,1.58113,1.5808,1.58097,289700001.0
2006-04-27 02:09:00,1.58108,1.58115,1.58097,1.581,190500003.0
2006-04-27 02:10:00,1.581,1.5811,1.581,1.5811,114899999.0
2006-04-27 02:11:00,1.58096,1.5811,1.5808,1.58105,226400000.0
2006-04-27 02:12:00,1.58098,1.58112,1.58098,1.58112,85599998.0
2006-04-27 02:13:00,1.58098,1.58109,1.58095,1.58105,115999997.0
2006-04-27 02:14:00,1.58095,1.5811,1.58092,1.5811,271699999.0
2006-04-27 02:15:00,1.58097,1.5811,1.58087,1.581,237399998.0
2006-04-27 02:16:00,1.58085,1.581,1.58085,1.581,106499998.0
2006-04-27 02:17:00,1.581,1.58105,1.58087,1.58093,111800001.0
2006-04-27 02:18:00,1.58097,1.58108,1.58097,1.58108,64099999.0
2006-04-27 02:19:00,1.58094,1.58115,1.58094,1.58114,295200002.0
2006-04-27 02:20:00,1.58114,1.58114,1.58094,1.58094,282899999.0
2006-04-27 02:21:00,1.58103,1.58117,1.58097,1.58105,301500001.0
2006-04-27 02:22:00,1.58102,1.58117,1.58097,1.5811,266900004.0
2006-04-27 02:23:00,1.58107,1.58115,1.58093,1.5811,247800000.0
2006-04-27 02:24:00,1.58112,1.58118,1.5809,1.58112,261000001.0
2006-04-27 02:25:00,1.58109,1.58115,1.58106,1.58112,112600000.0
2006-04-27 02:26:00,1.581,1.5811,1.581,1.5811,162900000.0
2006-04-27 02:27:00,1.58115,1.58115,1.58092,1.58092,178400000.0
2006-04-27 02:28:00,1.58104,1.58113,1.58089,1.58089,379599999.0
2006-04-27 02:29:00,1.58105,1.58115,1.58086,1.58107,455800003.0
2006-04-27 02:30:00,1.58079,1.58115,1.58079,1.58115,121999999.0
2006-04-27 02:31:00,1.58112,1.58113,1.58102,1.58103,35200000.0
2006-04-27 02:32:00,1.58117,1.58124,1.581,1.58101,279100005.0
2006-04-27 02:33:00,1.58112,1.58113,1.58102,1.58103,77700002.0
2006-04-27 02:34:00,1.58103,1.58113,1.58102,1.58102,127800000.0
2006-04-27 02:35:00,1.58114,1.5812,1.58099,1.58113,350300000.0
2006-04-27 02:36:00,1.58115,1.58115,1.58086,1.58086,163999998.0
2006-04-27 02:37:00,1.58105,1.58117,1.58092,1.58107,253399999.0
2006-04-27 02:38:00,1.58103,1.58119,1.581,1.58101,317500003.0
2006-04-27 02:39:00,1.5811,1.5811,1.581,1.581,35199999.0
2006-04-27 02:40:00,1.58114,1.58117,1.58114,1.58117,35900000.0
2006-04-27 02:41:00,1.58095,1.58115,1.5809,1.5809,226000001.0
2006-04-27 02:42:00,1.58108,1.58111,1.58093,1.581,371399998.0
2006-04-27 02:43:00,1.58112,1.58113,1.58107,1.58108,93400000.0
2006-04-27 02:44:00,1.5811,1.58115,1.581,1.58108,85500002.0
2006-04-27 02:45:00,1.58116,1.58118,1.581,1.581,283700002.0
2006-04-27 02:46:00,1.58107,1.58115,1.58084,1.58084,353600004.0
2006-04-27 02:47:00,1.58091,1.58114,1.58091,1.58113,373800005.0
2006-04-27 02:48:00,1.58112,1.58118,1.58098,1.58098,377600006.0
2006-04-27 02:49:00,1.58106,1.58117,1.58102,1.58107,148599998.0
2006-04-27 02:50:00,1.58119,1.58131,1.58113,1.58122,178200001.0
2006-04-27 02:51:00,1.58134,1.5814,1.58126,1.58128,197900000.0
2006-04-27 02:52:00,1.58134,1.5814,1.58109,1.5812,331399999.0
2006-04-27 02:53:00,1.58127,1.58136,1.58115,1.58129,354800001.0
2006-04-27 02:54:00,1.58127,1.58135,1.58107,1.58107,155599999.0
2006-04-27 02:55:00,1.58103,1.58119,1.58103,1.58105,308899999.0
2006-04-27 02:56:00,1.58123,1.58129,1.58109,1.58121,158800000.0
2006-04-27 02:57:00,1.58133,1.58136,1.58108,1.58121,414800004.0
2006-04-27 02:58:00,1.58118,1.5813,1.5811,1.58123,484399993.0
2006-04-27 02:59:00,1.58124,1.58126,1.58112,1.58112,182900000.0
2006-04-27 03:00:00,1.58114,1.58129,1.58109,1.58121,459000003.0
2006-04-27 03:01:00,1.58103,1.58122,1.58103,1.58111,407800005.0
2006-04-27 03:02:00,1.58099,1.58128,1.58085,1.58104,103399999.0
2006-04-27 03:03:00,1.58112,1.5812,1.58098,1.5811,63900000.0
2006-04-27 03:04:00,1.58115,1.58115,1.58097,1.58097,43900000.0
2006-04-27 03:05:00,1.58109,1.58116,1.58101,1.58104,139100000.0
2006-04-27 03:06:00,1.58102,1.58123,1.58102,1.58116,329000006.0
2006-04-27 03:07:00,1.58102,1.58122,1.58102,1.58118,247700001.0
2006-04-27 03:08:00,1.58115,1.5812,1.58102,1.58105,120900000.0
2006-04-27 03:09:00,1.58112,1.58134,1.58111,1.58126,212200001.0
2006-04-27 03:10:00,1.58128,1.58133,1.58105,1.58121,262800001.0
2006-04-27 03:11:00,1.58137,1.58153,1.5813,1.58138,195000001.0
2006-04-27 03:12:00,1.58136,1.5815,1.58123,1.58146,213100000.0
2006-04-27 03:13:00,1.58128,1.58143,1.58119,1.5813,193300000.0
2006-04-27 03:14:00,1.58133,1.58136,1.58116,1.58128,357200000.0
2006-04-27 03:15:00,1.58116,1.58128,1.58116,1.58128,28100000.0
2006-04-27 03:16:00,1.58121,1.58144,1.58106,1.58125,255100003.0
2006-04-27 03:17:00,1.58133,1.5814,1.5812,1.58132,71200000.0
2006-04-27 03:18:00,1.58128,1.58138,1.58121,1.58126,262900001.0
2006-04-27 03:19:00,1.5814,1.5814,1.58121,1.58121,193299999.0
2006-04-27 03:20:00,1.58121,1.5814,1.58121,1.5814,139700002.0
2006-04-27 03:21:00,1.58137,1.58146,1.58116,1.58137,307900002.0
2006-04-27 03:22:00,1.58129,1.58146,1.58121,1.58129,574699998.0
2006-04-27 03:23:00,1.58126,1.58139,1.5811,1.58123,287700003.0
2006-04-27 03:24:00,1.5811,1.58128,1.58106,1.58128,267000004.0
2006-04-27 03:25:00,1.58125,1.58125,1.58115,1.58115,53500000.0
2006-04-27 03:26:00,1.58125,1.58138,1.58117,1.58119,131900002.0
2006-04-27 03:27:00,1.5813,1.58153,1.58122,1.58122,214000002.0
2006-04-27 03:28:00,1.58103,1.58131,1.58103,1.58123,417799996.0
2006-04-27 03:29:00,1.58099,1.58121,1.58099,1.58121,99100001.0
2006-04-27 03:30:00,1.58106,1.58113,1.58095,1.58105,169200001.0
2006-04-27 03:31:00,1.58105,1.58105,1.58095,1.58095,46300000.0
2006-04-27 03:32:00,1.58084,1.58113,1.58084,1.5811,183199998.0
2006-04-27 03:33:00,1.5811,1.5811,1.58089,1.58098,209499997.0
2006-04-27 03:34:00,1.58112,1.58118,1.58093,1.58111,535699998.0
2006-04-27 03:35:00,1.58099,1.58122,1.58098,1.58098,202699999.0
2006-04-27 03:36:00,1.58113,1.5812,1.58107,1.58115,23900000.0
2006-04-27 03:37:00,1.5811,1.5812,1.58096,1.58102,200700003.0
2006-04-27 03:38:00,1.5812,1.5812,1.58107,1.58107,71100001.0
2006-04-27 03:39:00,1.58113,1.58119,1.58096,1.58104,277000000.0
2006-04-27 03:40:00,1.58112,1.5812,1.5809,1.5811,170399999.0
2006-04-27 03:41:00,1.58108,1.58115,1.5809,1.58103,167100000.0
2006-04-27 03:42:00,1.58111,1.58128,1.58109,1.58121,334100001.0
2006-04-27 03:43:00,1.58106,1.58125,1.58102,1.58115,312799999.0
2006-04-27 03:44:00,1.58107,1.58125,1.58107,1.58125,174799998.0
2006-04-27 03:45:00,1.58122,1.58122,1.58098,1.58105,549300002.0
2006-04-27 03:46:00,1.58115,1.5812,1.58097,1.58112,180599998.0
2006-04-27 03:47:00,1.581,1.58118,1.581,1.58101,271799999.0
2006-04-27 03:48:00,1.58113,1.5812,1.58098,1.5811,106100004.0
2006-04-27 03:49:00,1.5811,1.58115,1.58097,1.58103,57900001.0
2006-04-27 03:50:00,1.58115,1.5812,1.58106,1.58113,160800000.0
2006-04-27 03:51:00,1.5812,1.58122,1.58104,1.58115,217400002.0
2006-04-27 03:52:00,1.5811,1.58115,1.58097,1.58097,149400000.0
2006-04-27 03:53:00,1.58107,1.5812,1.58107,1.5812,40299999.0
2006-04-27 03:54:00,1.58115,1.5812,1.58115,1.5812,8000000.0
2006-04-27 03:55:00,1.58108,1.58108,1.58091,1.58091,33700001.0
2006-04-27 03:56:00,1.58094,1.5812,1.58094,1.5812,346999997.0
2006-04-27 03:57:00,1.58124,1.58124,1.58113,1.58113,84700000.0
2006-04-27 03:58:00,1.58119,1.58126,1.58095,1.58095,346500004.0
2006-04-27 03:59:00,1.5811,1.58115,1.58095,1.58104,376600001.0
2006-04-27 04:00:00,1.58118,1.58118,1.58104,1.58104,86200000.0
2006-04-27 04:01:00,1.58099,1.58117,1.58093,1.58108,355500001.0
2006-04-27 04:02:00,1.58101,1.58119,1.58101,1.58106,275300001.0
2006-04-27 04:03:00,1.58097,1.58122,1.58096,1.5811,211200002.0
2006-04-27 04:04:00,1.58115,1.5812,1.58115,1.5812,90199999.0
2006-04-27 04:05:00,1.58115,1.58122,1.58103,1.58117,330600002.0
2006-04-27 04:06:00,1.58105,1.5812,1.58104,1.5812,347400000.0
2006-04-27 04:07:00,1.58115,1.5812,1.58085,1.5811,234900000.0
2006-04-27 04:08:00,1.58115,1.5812,1.58096,1.58112,225100003.0
2006-04-27 04:09:00,1.58082,1.5812,1.58082,1.58115,129200002.0
2006-04-27 04:10:00,1.58106,1.58124,1.58106,1.58124,241500001.0
2006-04-27 04:11:00,1.58117,1.58123,1.58096,1.58096,472100000.0
2006-04-27 04:12:00,1.58115,1.58115,1.58105,1.58105,150200001.0
2006-04-27 04:13:00,1.58095,1.5811,1.58095,1.5811,22400000.0
2006-04-27 04:14:00,1.58105,1.58115,1.58105,1.58115,63899998.0
2006-04-27 04:15:00,1.58115,1.5812,1.58115,1.5812,111000000.0
2006-04-27 04:16:00,1.58119,1.58126,1.58095,1.58108,196600000.0
2006-04-27 04:17:00,1.5811,1.5812,1.5811,1.5812,46400000.0
2006-04-27 04:18:00,1.5812,1.58125,1.58112,1.58118,40000000.0
2006-04-27 04:19:00,1.58116,1.58123,1.581,1.58101,414500003.0
2006-04-27 04:20:00,1.5811,1.58122,1.58095,1.5811,105400000.0
2006-04-27 04:21:00,1.58119,1.58127,1.5811,1.5812,344200002.0
2006-04-27 04:22:00,1.58115,1.5812,1.581,1.58113,388500003.0
2006-04-27 04:23:00,1.58115,1.58125,1.581,1.5812,518499997.0
2006-04-27 04:24:00,1.5811,1.58125,1.58102,1.5812,260200003.0
2006-04-27 04:25:00,1.58117,1.58125,1.58097,1.58117,266600000.0
2006-04-27 04:26:00,1.58125,1.58125,1.5811,1.58118,245500000.0
2006-04-27 04:27:00,1.58125,1.58125,1.5812,1.5812,118200001.0
2006-04-27 04:28:00,1.58117,1.58125,1.58107,1.58117,47900000.0
2006-04-27 04:29:00,1.58122,1.58122,1.58105,1.58105,155799999.0
2006-04-27 04:30:00,1.58115,1.58122,1.58101,1.58109,139800004.0
2006-04-27 04:31:00,1.5812,1.58125,1.58112,1.58118,128600003.0
2006-04-27 04:32:00,1.58125,1.58129,1.5811,1.58121,231500002.0
2006-04-27 04:33:00,1.58113,1.58127,1.58113,1.58127,79900001.0
2006-04-27 04:34:00,1.5812,1.5812,1.5811,1.5811,45500000.0
2006-04-27 04:35:00,1.5812,1.58122,1.581,1.58114,461099998.0
2006-04-27 04:36:00,1.58102,1.58119,1.58095,1.58119,270100004.0
2006-04-27 04:37:00,1.58122,1.58122,1.58099,1.581,282400001.0
2006-04-27 04:38:00,1.58115,1.5812,1.58104,1.58112,304300002.0
2006-04-27 04:39:00,1.58098,1.5812,1.58092,1.58115,351200002.0
2006-04-27 04:40:00,1.5811,1.58118,1.58095,1.58107,159800002.0
2006-04-27 04:41:00,1.58093,1.58107,1.58077,1.58105,239100001.0
2006-04-27 04:42:00,1.581,1.58105,1.58086,1.58086,363500001.0
2006-04-27 04:43:00,1.581,1.581,1.58079,1.58097,227600003.0
2006-04-27 04:44:00,1.58097,1.58111,1.58074,1.58077,262000002.0
2006-04-27 04:45:00,1.58078,1.58099,1.58071,1.58087,147899999.0
2006-04-27 04:46:00,1.58095,1.58098,1.58081,1.58098,97399999.0
2006-04-27 04:47:00,1.581,1.58104,1.5808,1.58091,309099999.0
2006-04-27 04:48:00,1.58098,1.58098,1.58074,1.58079,338099998.0
2006-04-27 04:49:00,1.58102,1.58102,1.58078,1.58084,447800004.0
2006-04-27 04:50:00,1.58085,1.58095,1.58069,1.58088,218200002.0
2006-04-27 04:51:00,1.58095,1.58095,1.58085,1.58085,77100000.0
2006-04-27 04:52:00,1.58085,1.58095,1.58085,1.58095,12000000.0
2006-04-27 04:53:00,1.58071,1.58103,1.58071,1.58103,62800001.0
2006-04-27 04:54:00,1.58097,1.5811,1.58085,1.58102,221700001.0
2006-04-27 04:55:00,1.58111,1.5812,1.58097,1.58112,308299998.0
2006-04-27 04:56:00,1.5811,1.5811,1.581,1.581,65500002.0
2006-04-27 04:57:00,1.5811,1.58115,1.58095,1.58108,239500002.0
2006-04-27 04:58:00,1.58112,1.58115,1.58096,1.581,477199996.0
2006-04-27 04:59:00,1.58105,1.58115,1.58101,1.58101,229499998.0
2006-04-27 05:00:00,1.5811,1.58115,1.58097,1.58099,276700003.0
2006-04-27 05:01:00,1.58101,1.58113,1.581,1.58106,99100002.0
2006-04-27 05:02:00,1.58104,1.58117,1.58089,1.581,397299995.0
2006-04-27 05:03:00,1.58103,1.58112,1.58087,1.58101,299400006.0
2006-04-27 05:04:00,1.58113,1.58118,1.581,1.581,216000002.0
2006-04-27 05:05:00,1.58109,1.58122,1.58109,1.58122,76100002.0
2006-04-27 05:06:00,1.58128,1.58128,1.58109,1.58109,178899998.0
2006-04-27 05:07:00,1.58122,1.58125,1.58112,1.58112,309200000.0
2006-04-27 05:08:00,1.58106,1.58123,1.58101,1.58108,205700000.0
2006-04-27 05:09:00,1.58102,1.58115,1.58102,1.58115,55200000.0
2006-04-27 05:10:00,1.58104,1.58115,1.58101,1.58113,96100000.0
2006-04-27 05:11:00,1.5811,1.58118,1.58094,1.58108,165399997.0
2006-04-27 05:12:00,1.58113,1.5812,1.58097,1.58112,408699999.0
2006-04-27 05:13:00,1.5812,1.5812,1.58105,1.58105,146400003.0
2006-04-27 05:14:00,1.58107,1.58124,1.58105,1.58115,414100001.0
2006-04-27 05:15:00,1.58101,1.58113,1.58095,1.58108,129399998.0
2006-04-27 05:16:00,1.58108,1.58114,1.58097,1.58102,84400000.0
2006-04-27 05:17:00,1.58117,1.58123,1.58103,1.58103,455900000.0
2006-04-27 05:18:00,1.58106,1.5812,1.58102,1.58104,253100002.0
2006-04-27 05:19:00,1.58108,1.58108,1.58091,1.58091,73500002.0
2006-04-27 05:20:00,1.58113,1.58117,1.58102,1.58108,91000002.0
2006-04-27 05:21:00,1.581,1.58115,1.58086,1.58105,258799995.0
2006-04-27 05:22:00,1.58104,1.58118,1.58094,1.58114,181700000.0
2006-04-27 05:23:00,1.58104,1.58115,1.58097,1.58109,140000002.0
2006-04-27 05:24:00,1.58105,1.5812,1.58083,1.58108,201500003.0
2006-04-27 05:25:00,1.58101,1.5812,1.58101,1.58115,501400001.0
2006-04-27 05:26:00,1.58105,1.58117,1.58105,1.58117,36000001.0
2006-04-27 05:27:00,1.58102,1.58115,1.58085,1.58094,346999998.0
2006-04-27 05:28:00,1.5811,1.58115,1.5811,1.58115,65500000.0
2006-04-27 05:29:00,1.5811,1.58115,1.58102,1.58108,139799999.0
2006-04-27 05:30:00,1.58113,1.58114,1.58103,1.58104,25300000.0
2006-04-27 05:31:00,1.58123,1.58123,1.58117,1.58117,97400000.0
2006-04-27 05:32:00,1.58115,1.5812,1.58105,1.58105,419099996.0
2006-04-27 05:33:00,1.58106,1.58122,1.58089,1.58115,163199999.0
2006-04-27 05:34:00,1.58109,1.58125,1.58103,1.58125,277500005.0
2006-04-27 05:35:00,1.5811,1.5812,1.5811,1.5812,17500000.0
2006-04-27 05:36:00,1.58103,1.58127,1.58101,1.58125,508000001.0
2006-04-27 05:37:00,1.58122,1.58122,1.58088,1.58093,240200002.0
2006-04-27 05:38:00,1.5812,1.58122,1.5812,1.58122,14400000.0
2006-04-27 05:39:00,1.58097,1.5812,1.58097,1.58112,196500000.0
2006-04-27 05:40:00,1.58111,1.5812,1.58095,1.5811,177300001.0
2006-04-27 05:41:00,1.58107,1.5812,1.58107,1.5812,49600000.0
2006-04-27 05:42:00,1.58114,1.58121,1.58095,1.58109,421600002.0
2006-04-27 05:43:00,1.58089,1.58117,1.58088,1.58117,290799999.0
2006-04-27 05:44:00,1.58122,1.58122,1.58101,1.58101,48300000.0
2006-04-27 05:45:00,1.58111,1.58125,1.58111,1.5812,139599999.0
2006-04-27 05:46:00,1.58125,1.58125,1.58108,1.58108,28300000.0
2006-04-27 05:47:00,1.58125,1.58125,1.58099,1.58107,329899999.0
2006-04-27 05:48:00,1.58119,1.58122,1.58102,1.58102,437900004.0
2006-04-27 05:49:00,1.58102,1.58118,1.58085,1.58103,341999998.0
2006-04-27 05:50:00,1.58117,1.58117,1.58096,1.58103,262600002.0
2006-04-27 05:51:00,1.58105,1.58123,1.58101,1.58115,307000001.0
2006-04-27 05:52:00,1.58097,1.58119,1.58095,1.58102,417999997.0
2006-04-27 05:53:00,1.58114,1.58117,1.58094,1.58097,523199998.0
2006-04-27 05:54:00,1.58098,1.58116,1.58094,1.58108,255200003.0
2006-04-27 05:55:00,1.58108,1.58117,1.58095,1.58104,182300002.0
2006-04-27 05:56:00,1.58115,1.58119,1.58101,1.58105,325099999.0
2006-04-27 05:57:00,1.58115,1.5812,1.581,1.58112,261300004.0
2006-04-27 05:58:00,1.58104,1.58116,1.58094,1.58111,416100007.0
2006-04-27 05:59:00,1.58114,1.5812,1.58104,1.58115,374600004.0
2006-04-27 06:00:00,1.58102,1.5812,1.58093,1.5812,193599996.0
2006-04-27 06:01:00,1.58113,1.58123,1.581,1.58113,476799998.0
2006-04-27 06:02:00,1.58115,1.58115,1.58105,1.58105,284300003.0
2006-04-27 06:03:00,1.58115,1.5812,1.58104,1.58113,265300000.0
2006-04-27 06:04:00,1.5811,1.5812,1.58096,1.58115,328300005.0
2006-04-27 06:05:00,1.58115,1.58123,1.58104,1.5811,306000004.0
2006-04-27 06:06:00,1.58122,1.58122,1.58098,1.58104,486699997.0
2006-04-27 06:07:00,1.58101,1.58117,1.58083,1.58102,162900002.0
2006-04-27 06:08:00,1.58098,1.58115,1.58093,1.5811,468899999.0
2006-04-27 06:09:00,1.58108,1.58117,1.58098,1.58115,506700003.0
2006-04-27 06:10:00,1.58098,1.5811,1.58084,1.58102,293200003.0
2006-04-27 06:11:00,1.58117,1.58128,1.58105,1.58105,260900000.0
2006-04-27 06:12:00,1.58106,1.58117,1.58093,1.58109,175299999.0
2006-04-27 06:13:00,1.58112,1.58118,1.581,1.581,176000001.0
2006-04-27 06:14:00,1.5812,1.5812,1.58094,1.58104,265099998.0
2006-04-27 06:15:00,1.58117,1.5812,1.58109,1.58114,139499999.0
2006-04-27 06:16:00,1.58112,1.58123,1.58099,1.58106,347300003.0
2006-04-27 06:17:00,1.58103,1.58124,1.58103,1.5812,450299997.0
2006-04-27 06:18:00,1.58112,1.5812,1.58099,1.58115,240300001.0
2006-04-27 06:19:00,1.58105,1.58119,1.58096,1.58109,309099999.0
2006-04-27 06:20:00,1.58118,1.58118,1.58095,1.581,230600001.0
2006-04-27 06:21:00,1.58106,1.58117,1.58089,1.58117,235500004.0
2006-04-27 06:22:00,1.5811,1.58118,1.58095,1.5811,252700003.0
2006-04-27 06:23:00,1.58108,1.58117,1.5808,1.58113,640300002.0
2006-04-27 06:24:00,1.58115,1.5812,1.58097,1.58112,201400001.0
2006-04-27 06:25:00,1.5811,1.5813,1.58108,1.58119,229200002.0
2006-04-27 06:26:00,1.58133,1.58133,1.58093,1.58099,185200000.0
2006-04-27 06:27:00,1.58114,1.58122,1.58108,1.5812,239000002.0
2006-04-27 06:28:00,1.58126,1.58134,1.58112,1.58117,234100005.0
2006-04-27 06:29:00,1.58136,1.58144,1.58124,1.58144,174200002.0
2006-04-27 06:30:00,1.58124,1.58137,1.58124,1.58137,29600000.0
2006-04-27 06:31:00,1.58139,1.58139,1.5812,1.5812,92700001.0
2006-04-27 06:32:00,1.5813,1.58136,1.5812,1.58122,309499997.0
2006-04-27 06:33:00,1.58133,1.58135,1.58115,1.58135,310799999.0
2006-04-27 06:34:00,1.58138,1.58138,1.58114,1.58125,179700001.0
2006-04-27 06:35:00,1.58123,1.58133,1.58112,1.58115,283199994.0
2006-04-27 06:36:00,1.58112,1.58125,1.581,1.58117,47300000.0
2006-04-27 06:37:00,1.5813,1.5813,1.58125,1.58125,107800004.0
2006-04-27 06:38:00,1.58112,1.58128,1.58112,1.58125,220600000.0
2006-04-27 06:39:00,1.58106,1.58122,1.58099,1.5811,212499999.0
2006-04-27 06:40:00,1.58117,1.58125,1.58105,1.58105,240300000.0
2006-04-27 06:41:00,1.58125,1.58125,1.58103,1.58103,82099998.0
2006-04-27 06:42:00,1.5812,1.58127,1.58109,1.5812,370400002.0
2006-04-27 06:43:00,1.58121,1.58128,1.58109,1.58114,318900004.0
2006-04-27 06:44:00,1.58109,1.5812,1.58106,1.5812,238900000.0
2006-04-27 06:45:00,1.58118,1.58125,1.58103,1.58103,197699998.0
2006-04-27 06:46:00,1.58121,1.58127,1.581,1.581,221299997.0
2006-04-27 06:47:00,1.58105,1.58124,1.58105,1.58116,365500000.0
2006-04-27 06:48:00,1.58109,1.58129,1.58109,1.58121,437900000.0
2006-04-27 06:49:00,1.58123,1.58125,1.58102,1.58102,195900000.0
2006-04-27 06:50:00,1.581,1.58125,1.581,1.58122,267700003.0
2006-04-27 06:51:00,1.5812,1.5812,1.5811,1.5811,55100000.0
2006-04-27 06:52:00,1.58118,1.58127,1.58105,1.58111,290099997.0
2006-04-27 06:53:00,1.5812,1.5812,1.58105,1.5811,229199997.0
2006-04-27 06:54:00,1.58102,1.58127,1.58102,1.5812,281100002.0
2006-04-27 06:55:00,1.58125,1.58132,1.58109,1.58116,278100000.0
2006-04-27 06:56:00,1.58115,1.5812,1.581,1.58108,203000004.0
2006-04-27 06:57:00,1.58119,1.58125,1.58104,1.58107,502400006.0
2006-04-27 06:58:00,1.58117,1.58125,1.58117,1.58125,131300002.0
2006-04-27 06:59:00,1.5812,1.58125,1.5811,1.58114,405799997.0
2006-04-27 07:00:00,1.58102,1.58121,1.58098,1.58118,242799999.0
2006-04-27 07:01:00,1.5812,1.58125,1.58104,1.58124,318999998.0
2006-04-27 07:02:00,1.58112,1.58123,1.58112,1.58123,48800000.0
2006-04-27 07:03:00,1.58114,1.58125,1.58111,1.58121,211300003.0
2006-04-27 07:04:00,1.58091,1.58123,1.58091,1.58123,355000001.0
2006-04-27 07:05:00,1.58111,1.58122,1.58105,1.58121,167300000.0
2006-04-27 07:06:00,1.58106,1.58113,1.58092,1.58094,213200000.0
2006-04-27 07:07:00,1.5811,1.58112,1.58099,1.58101,226200000.0
2006-04-27 07:08:00,1.58117,1.58117,1.58097,1.5811,241400002.0
2006-04-27 07:09:00,1.58105,1.5812,1.58092,1.58105,429900005.0
2006-04-27 07:10:00,1.58094,1.58108,1.58084,1.58089,319899995.0
2006-04-27 07:11:00,1.58095,1.58115,1.58095,1.5811,135100000.0
2006-04-27 07:12:00,1.58101,1.58115,1.58097,1.5811,142499999.0
2006-04-27 07:13:00,1.58105,1.58115,1.58092,1.58098,234800001.0
2006-04-27 07:14:00,1.58105,1.58115,1.58093,1.58107,71100000.0
2006-04-27 07:15:00,1.5811,1.58115,1.58087,1.58108,328099999.0
2006-04-27 07:16:00,1.58105,1.58112,1.58091,1.58098,188200002.0
2006-04-27 07:17:00,1.581,1.5811,1.581,1.5811,220300001.0
2006-04-27 07:18:00,1.581,1.58115,1.58095,1.58095,135100002.0
2006-04-27 07:19:00,1.58109,1.58118,1.58095,1.58106,210600003.0
2006-04-27 07:20:00,1.58098,1.58117,1.58098,1.5811,248400002.0
2006-04-27 07:21:00,1.58098,1.58109,1.5809,1.58105,464000003.0
2006-04-27 07:22:00,1.581,1.58113,1.58085,1.58105,303400000.0
2006-04-27 07:23:00,1.5809,1.58105,1.5809,1.58105,67100000.0
2006-04-27 07:24:00,1.58101,1.58108,1.58086,1.58098,251900002.0
2006-04-27 07:25:00,1.58098,1.581,1.58086,1.5809,328200002.0
2006-04-27 07:26:00,1.58096,1.58105,1.58072,1.581,217400000.0
2006-04-27 07:27:00,1.58102,1.58107,1.58084,1.58093,261499993.0
2006-04-27 07:28:00,1.58101,1.5811,1.58089,1.58098,220400000.0
2006-04-27 07:29:00,1.58098,1.58098,1.58087,1.58097,263000002.0
2006-04-27 07:30:00,1.58091,1.58105,1.58091,1.58105,207899999.0
2006-04-27 07:31:00,1.58095,1.58102,1.58095,1.58102,43100000.0
2006-04-27 07:32:00,1.58094,1.58102,1.58073,1.58089,289400000.0
2006-04-27 07:33:00,1.58086,1.58103,1.5808,1.58103,217200001.0
2006-04-27 07:34:00,1.581,1.58105,1.58084,1.5809,457099998.0
2006-04-27 07:35:00,1.58084,1.581,1.58084,1.581,183100000.0
2006-04-27 07:36:00,1.58095,1.58102,1.58079,1.58101,247999998.0
2006-04-27 07:37:00,1.58097,1.58101,1.58075,1.58095,230700002.0
2006-04-27 07:38:00,1.58085,1.58095,1.58085,1.58095,75100003.0
2006-04-27 07:39:00,1.58098,1.58098,1.58072,1.58081,274000000.0
2006-04-27 07:40:00,1.58091,1.58103,1.5808,1.58095,319400001.0
2006-04-27 07:41:00,1.58086,1.581,1.58064,1.581,380500001.0
2006-04-27 07:42:00,1.58095,1.58104,1.58082,1.58099,334699999.0
2006-04-27 07:43:00,1.58085,1.581,1.58079,1.581,264700001.0
2006-04-27 07:44:00,1.58079,1.581,1.58079,1.58087,167900001.0
2006-04-27 07:45:00,1.58096,1.58105,1.5809,1.581,230900000.0
2006-04-27 07:46:00,1.58114,1.58129,1.58113,1.58129,121400003.0
2006-04-27 07:47:00,1.58119,1.58124,1.58106,1.58106,182500003.0
2006-04-27 07:48:00,1.58106,1.58118,1.58096,1.58115,248900002.0
2006-04-27 07:49:00,1.58102,1.5812,1.58102,1.58107,218900000.0
2006-04-27 07:50:00,1.58102,1.58116,1.58088,1.5811,358699996.0
2006-04-27 07:51:00,1.58108,1.58121,1.58091,1.58105,399599998.0
2006-04-27 07:52:00,1.58101,1.58115,1.581,1.5811,212600002.0
2006-04-27 07:53:00,1.58105,1.58105,1.58091,1.58091,113100002.0
2006-04-27 07:54:00,1.5809,1.58107,1.58071,1.58101,415700000.0
2006-04-27 07:55:00,1.58106,1.58106,1.58084,1.58084,188500002.0
2006-04-27 07:56:00,1.5809,1.58095,1.58086,1.58088,102799998.0
2006-04-27 07:57:00,1.58079,1.58091,1.58079,1.58091,135800002.0
2006-04-27 07:58:00,1.58089,1.58097,1.58079,1.58083,158000000.0
2006-04-27 07:59:00,1.58089,1.58095,1.5808,1.5809,270100000.0
2006-04-27 08:00:00,1.58073,1.5809,1.58073,1.5809,75800000.0
2006-04-27 08:01:00,1.58095,1.58103,1.58078,1.58096,349499996.0
2006-04-27 08:02:00,1.58091,1.58101,1.5807,1.5809,329900002.0
2006-04-27 08:03:00,1.5809,1.58096,1.58075,1.58075,212699997.0
2006-04-27 08:04:00,1.5808,1.5809,1.5808,1.5809,85499999.0
2006-04-27 08:05:00,1.58097,1.58098,1.58092,1.58093,45100000.0
2006-04-27 08:06:00,1.58087,1.58111,1.58074,1.58092,180199999.0
2006-04-27 08:07:00,1.581,1.58102,1.58071,1.58088,370800001.0
2006-04-27 08:08:00,1.58083,1.58099,1.58083,1.58099,70000000.0
2006-04-27 08:09:00,1.581,1.58108,1.58087,1.58094,293300004.0
2006-04-27 08:10:00,1.58088,1.58111,1.58068,1.5811,293799997.0
2006-04-27 08:11:00,1.581,1.5811,1.58085,1.58101,211300004.0
2006-04-27 08:12:00,1.581,1.58103,1.58082,1.58082,345199997.0
2006-04-27 08:13:00,1.58088,1.58108,1.58086,1.58102,283899998.0
2006-04-27 08:14:00,1.5809,1.58107,1.58078,1.58093,274100001.0
2006-04-27 08:15:00,1.58102,1.5811,1.58086,1.58107,311400003.0
2006-04-27 08:16:00,1.58102,1.58111,1.58085,1.58093,278300000.0
2006-04-27 08:17:00,1.58098,1.58104,1.58087,1.58091,47799999.0
2006-04-27 08:18:00,1.5811,1.58116,1.58092,1.58112,272700000.0
2006-04-27 08:19:00,1.5811,1.58118,1.58093,1.58111,141799999.0
2006-04-27 08:20:00,1.58097,1.58115,1.58095,1.58105,239000001.0
2006-04-27 08:21:00,1.58087,1.58117,1.58087,1.58117,146899999.0
2006-04-27 08:22:00,1.58097,1.5811,1.58091,1.58095,261900002.0
2006-04-27 08:23:00,1.58095,1.58112,1.58088,1.58101,242199996.0
2006-04-27 08:24:00,1.58097,1.58108,1.58084,1.58085,358699997.0
2006-04-27 08:25:00,1.58103,1.58107,1.58092,1.58094,156499998.0
2006-04-27 08:26:00,1.58112,1.58112,1.58088,1.58088,183200001.0
2006-04-27 08:27:00,1.58088,1.58113,1.58074,1.58106,253300000.0
2006-04-27 08:28:00,1.58096,1.58113,1.58094,1.58103,258900002.0
2006-04-27 08:29:00,1.58102,1.58111,1.58087,1.58105,259300002.0
2006-04-27 08:30:00,1.58103,1.58109,1.58089,1.58103,381900004.0
2006-04-27 08:31:00,1.58085,1.58107,1.58085,1.58101,215000002.0
2006-04-27 08:32:00,1.58094,1.58112,1.58094,1.58105,338200007.0
2006-04-27 08:33:00,1.58108,1.58119,1.58095,1.5811,269199997.0
2006-04-27 08:34:00,1.58108,1.58116,1.58097,1.58116,128800000.0
2006-04-27 08:35:00,1.58116,1.5813,1.58099,1.58112,353299999.0
2006-04-27 08:36:00,1.58112,1.58123,1.58102,1.58112,131900000.0
2006-04-27 08:37:00,1.58105,1.58117,1.58095,1.58112,199399999.0
2006-04-27 08:38:00,1.58107,1.58121,1.58098,1.58103,353900000.0
2006-04-27 08:39:00,1.58113,1.58122,1.58106,1.58114,134899999.0
2006-04-27 08:40:00,1.58109,1.58132,1.58109,1.58121,210400002.0
2006-04-27 08:41:00,1.58122,1.5813,1.58105,1.58125,229400000.0
2006-04-27 08:42:00,1.58114,1.58137,1.58109,1.5813,357600002.0
2006-04-27 08:43:00,1.58108,1.58121,1.58108,1.58121,99000000.0
2006-04-27 08:44:00,1.58108,1.58121,1.58108,1.58121,171200004.0
2006-04-27 08:45:00,1.58124,1.58127,1.58089,1.58117,338200003.0
2006-04-27 08:46:00,1.58119,1.58126,1.58105,1.58114,265200000.0
2006-04-27 08:47:00,1.58126,1.58134,1.58113,1.58119,378500001.0
2006-04-27 08:48:00,1.58126,1.58148,1.58118,1.58142,199600003.0
2006-04-27 08:49:00,1.58116,1.58137,1.58116,1.58135,239999996.0
2006-04-27 08:50:00,1.58131,1.58149,1.5813,1.58142,242900000.0
2006-04-27 08:51:00,1.58121,1.58147,1.58121,1.58132,165900000.0
2006-04-27 08:52:00,1.58138,1.58157,1.58138,1.58144,292999995.0
2006-04-27 08:53:00,1.58156,1.58176,1.58144,1.58176,399500000.0
2006-04-27 08:54:00,1.58167,1.58221,1.58167,1.58211,351599999.0
2006-04-27 08:55:00,1.58195,1.5821,1.58184,1.5819,181200000.0
2006-04-27 08:56:00,1.58179,1.58192,1.58172,1.58175,208699998.0
2006-04-27 08:57:00,1.58171,1.58181,1.58145,1.58157,382699994.0
2006-04-27 08:58:00,1.58169,1.58174,1.58152,1.58167,401100001.0
2006-04-27 08:59:00,1.58174,1.58191,1.58174,1.58191,129600001.0
2006-04-27 09:00:00,1.58186,1.58211,1.58186,1.58206,310300001.0
2006-04-27 09:01:00,1.58193,1.58214,1.58193,1.582,173900002.0
2006-04-27 09:02:00,1.58196,1.5821,1.58186,1.58204,384599999.0
2006-04-27 09:03:00,1.58203,1.58212,1.58189,1.58207,362700000.0
2006-04-27 09:04:00,1.58207,1.58218,1.58194,1.5821,175400001.0
2006-04-27 09:05:00,1.58213,1.58221,1.58194,1.58208,307099997.0
2006-04-27 09:06:00,1.58212,1.58225,1.58207,1.58217,402699996.0
2006-04-27 09:07:00,1.58219,1.58219,1.58197,1.58208,189800003.0
2006-04-27 09:08:00,1.58201,1.58211,1.58185,1.58211,358400000.0
2006-04-27 09:09:00,1.58198,1.58213,1.58194,1.58201,172000000.0
2006-04-27 09:10:00,1.58202,1.58203,1.58192,1.58193,101400000.0
2006-04-27 09:11:00,1.58185,1.582,1.58183,1.58192,386200004.0
2006-04-27 09:12:00,1.58181,1.58202,1.58179,1.58202,210199999.0
2006-04-27 09:13:00,1.58205,1.5821,1.58195,1.58199,232300001.0
2006-04-27 09:14:00,1.58195,1.58205,1.58182,1.58197,313000001.0
2006-04-27 09:15:00,1.58189,1.58208,1.58187,1.58204,308100000.0
2006-04-27 09:16:00,1.58205,1.5821,1.58197,1.58203,13500000.0
2006-04-27 09:17:00,1.58211,1.58214,1.58202,1.58203,79099998.0
2006-04-27 09:18:00,1.5822,1.58228,1.58215,1.58215,251899998.0
2006-04-27 09:19:00,1.58199,1.58209,1.58186,1.58196,279499997.0
2006-04-27 09:20:00,1.58202,1.58216,1.58191,1.58195,194000002.0
2006-04-27 09:21:00,1.58214,1.58218,1.5819,1.58215,381799996.0
2006-04-27 09:22:00,1.58204,1.58211,1.58187,1.58203,300200001.0
2006-04-27 09:23:00,1.58191,1.58209,1.58189,1.58194,200699998.0
2006-04-27 09:24:00,1.58197,1.58207,1.58186,1.58193,511900010.0
2006-04-27 09:25:00,1.58197,1.58213,1.58187,1.58198,178900002.0
2006-04-27 09:26:00,1.58198,1.58212,1.58193,1.58205,214599999.0
2006-04-27 09:27:00,1.5822,1.58223,1.58195,1.58219,372299999.0
2006-04-27 09:28:00,1.58212,1.58222,1.58196,1.5821,262800006.0
2006-04-27 09:29:00,1.58197,1.58209,1.58187,1.58204,237599996.0
2006-04-27 09:30:00,1.58207,1.58207,1.58199,1.58199,29800000.0
2006-04-27 09:31:00,1.5818,1.58197,1.58173,1.58184,277099996.0
2006-04-27 09:32:00,1.58172,1.58195,1.58172,1.58185,182200001.0
2006-04-27 09:33:00,1.58198,1.58198,1.58176,1.5818,222499997.0
2006-04-27 09:34:00,1.58195,1.58195,1.58173,1.58173,192100003.0
2006-04-27 09:35:00,1.58175,1.5819,1.58175,1.5819,206300000.0
2006-04-27 09:36:00,1.58181,1.58193,1.58172,1.58185,192700002.0
2006-04-27 09:37:00,1.58178,1.58193,1.58178,1.58193,99300004.0
2006-04-27 09:38:00,1.58185,1.58192,1.58168,1.58182,257499998.0
2006-04-27 09:39:00,1.58179,1.58185,1.58167,1.58179,604500009.0
2006-04-27 09:40:00,1.5817,1.5818,1.5817,1.5818,94400002.0
2006-04-27 09:41:00,1.58157,1.58171,1.58128,1.58137,310600004.0
2006-04-27 09:42:00,1.58143,1.58143,1.58126,1.58126,218800000.0
2006-04-27 09:43:00,1.58128,1.58143,1.58115,1.5814,389400000.0
2006-04-27 09:44:00,1.58135,1.58135,1.58109,1.58109,172699998.0
2006-04-27 09:45:00,1.58141,1.58141,1.58125,1.58125,42400000.0
2006-04-27 09:46:00,1.58153,1.58159,1.58139,1.58139,308800003.0
2006-04-27 09:47:00,1.58132,1.58144,1.58126,1.58135,341900000.0
2006-04-27 09:48:00,1.58133,1.58151,1.58126,1.58139,323300002.0
2006-04-27 09:49:00,1.58125,1.58142,1.58125,1.58137,234099998.0
2006-04-27 09:50:00,1.58142,1.58142,1.58111,1.5812,294400005.0
2006-04-27 09:51:00,1.58111,1.58122,1.58093,1.58093,410800001.0
2006-04-27 09:52:00,1.5809,1.5811,1.58087,1.58094,343800002.0
2006-04-27 09:53:00,1.58108,1.58111,1.5809,1.58104,367699998.0
2006-04-27 09:54:00,1.58107,1.58114,1.58089,1.58102,230100002.0
2006-04-27 09:55:00,1.58093,1.58117,1.58076,1.58117,230799998.0
2006-04-27 09:56:00,1.581,1.58115,1.581,1.58115,147000000.0
2006-04-27 09:57:00,1.58121,1.58127,1.58113,1.58113,417099999.0
2006-04-27 09:58:00,1.58115,1.58131,1.58115,1.58131,142400004.0
2006-04-27 09:59:00,1.58136,1.58145,1.5812,1.58126,321000006.0
2006-04-27 10:00:00,1.58125,1.5814,1.58118,1.58133,318200003.0
2006-04-27 10:01:00,1.58138,1.58138,1.58118,1.5813,240199999.0
2006-04-27 10:02:00,1.58114,1.58146,1.58108,1.58143,251700001.0
2006-04-27 10:03:00,1.58126,1.58142,1.58126,1.58137,288000001.0
2006-04-27 10:04:00,1.58131,1.58137,1.58129,1.58133,120500000.0
2006-04-27 10:05:00,1.58107,1.58131,1.58105,1.58117,355699993.0
2006-04-27 10:06:00,1.58105,1.58122,1.58104,1.58113,269299999.0
2006-04-27 10:07:00,1.58101,1.58109,1.58088,1.58107,368099999.0
2006-04-27 10:08:00,1.58103,1.58116,1.5809,1.58108,408800000.0
2006-04-27 10:09:00,1.58084,1.58111,1.58084,1.58097,229299999.0
2006-04-27 10:10:00,1.58074,1.58087,1.58062,1.58076,248300004.0
2006-04-27 10:11:00,1.5806,1.58075,1.58057,1.58057,255600005.0
2006-04-27 10:12:00,1.58056,1.58059,1.58033,1.58033,277400000.0
2006-04-27 10:13:00,1.58048,1.58065,1.58048,1.58053,343700000.0
2006-04-27 10:14:00,1.58059,1.58068,1.58042,1.58057,302900004.0
2006-04-27 10:15:00,1.58051,1.5806,1.58044,1.58046,315500004.0
2006-04-27 10:16:00,1.58058,1.58067,1.58049,1.58065,394500002.0
2006-04-27 10:17:00,1.58059,1.58072,1.58042,1.58053,332900003.0
2006-04-27 10:18:00,1.58038,1.58057,1.58034,1.58039,239900001.0
2006-04-27 10:19:00,1.5803,1.58042,1.58028,1.58039,139199998.0
2006-04-27 10:20:00,1.58038,1.58038,1.58017,1.58038,135500000.0
2006-04-27 10:21:00,1.58021,1.58046,1.58021,1.58037,323500000.0
2006-04-27 10:22:00,1.58038,1.58044,1.58026,1.58041,374600002.0
2006-04-27 10:23:00,1.58041,1.58049,1.58028,1.58049,306199998.0
2006-04-27 10:24:00,1.58042,1.5805,1.58027,1.5805,198100001.0
2006-04-27 10:25:00,1.5805,1.5805,1.58015,1.58015,394799998.0
2006-04-27 10:26:00,1.58031,1.58047,1.58027,1.58031,156700002.0
2006-04-27 10:27:00,1.58044,1.58058,1.58037,1.58048,373300003.0
2006-04-27 10:28:00,1.58041,1.58048,1.58032,1.58048,193399998.0
2006-04-27 10:29:00,1.58044,1.58048,1.58033,1.58038,166200001.0
2006-04-27 10:30:00,1.58045,1.5805,1.58024,1.58032,352600004.0
2006-04-27 10:31:00,1.58029,1.58048,1.58021,1.5804,369299997.0
2006-04-27 10:32:00,1.5804,1.58045,1.58019,1.58019,338600000.0
2006-04-27 10:33:00,1.58026,1.58039,1.58014,1.58026,420899996.0
2006-04-27 10:34:00,1.5804,1.58045,1.58023,1.58023,213500004.0
2006-04-27 10:35:00,1.58026,1.58045,1.58019,1.58031,311200003.0
2006-04-27 10:36:00,1.58035,1.58042,1.58026,1.58033,262899998.0
2006-04-27 10:37:00,1.58043,1.58048,1.58029,1.58034,243099999.0
2006-04-27 10:38:00,1.5804,1.58059,1.58037,1.58052,470799994.0
2006-04-27 10:39:00,1.58053,1.58057,1.58042,1.58048,248100001.0
2006-04-27 10:40:00,1.58028,1.5805,1.58028,1.58047,247500003.0
2006-04-27 10:41:00,1.5804,1.58052,1.58027,1.58027,391800002.0
2006-04-27 10:42:00,1.58029,1.58051,1.58029,1.58048,127099999.0
2006-04-27 10:43:00,1.58045,1.58059,1.58013,1.58059,427200001.0
2006-04-27 10:44:00,1.58056,1.58067,1.58045,1.58061,379700006.0
2006-04-27 10:45:00,1.58062,1.58067,1.58051,1.58057,221300000.0
2006-04-27 10:46:00,1.5805,1.5806,1.58032,1.58053,178300001.0
2006-04-27 10:47:00,1.58052,1.5806,1.58035,1.5805,85600000.0
2006-04-27 10:48:00,1.58055,1.5806,1.58047,1.58053,79100002.0
2006-04-27 10:49:00,1.58047,1.5806,1.58045,1.58055,263499999.0
2006-04-27 10:50:00,1.58049,1.58055,1.58034,1.58044,246000003.0
2006-04-27 10:51:00,1.58047,1.58062,1.5803,1.58055,409699999.0
2006-04-27 10:52:00,1.58042,1.5806,1.58033,1.58042,312600003.0
2006-04-27 10:53:00,1.58049,1.5806,1.58044,1.5806,219799999.0
2006-04-27 10:54:00,1.58049,1.58067,1.58042,1.58051,217299998.0
2006-04-27 10:55:00,1.58046,1.58067,1.58033,1.58042,296200003.0
2006-04-27 10:56:00,1.58061,1.58066,1.58042,1.58062,232599999.0
2006-04-27 10:57:00,1.58052,1.58062,1.58037,1.58057,345900002.0
2006-04-27 10:58:00,1.58062,1.58066,1.5805,1.5805,140700002.0
2006-04-27 10:59:00,1.5806,1.58067,1.58046,1.58046,174099999.0
2006-04-27 11:00:00,1.58062,1.5807,1.58045,1.5806,211700000.0
2006-04-27 11:01:00,1.58059,1.58068,1.58041,1.58057,212400003.0
2006-04-27 11:02:00,1.58053,1.58058,1.58048,1.58058,211799994.0
2006-04-27 11:03:00,1.58058,1.58064,1.58045,1.58045,202800000.0
2006-04-27 11:04:00,1.58054,1.58071,1.58028,1.58044,246099999.0
2006-04-27 11:05:00,1.58054,1.58061,1.58042,1.58054,229200000.0
2006-04-27 11:06:00,1.5806,1.58066,1.5806,1.58066,106199999.0
2006-04-27 11:07:00,1.58071,1.58082,1.5807,1.58082,190999999.0
2006-04-27 11:08:00,1.58083,1.58108,1.58073,1.58084,249099999.0
2006-04-27 11:09:00,1.58094,1.58106,1.5809,1.58098,184400004.0
2006-04-27 11:10:00,1.58084,1.581,1.58082,1.58097,218100000.0
2006-04-27 11:11:00,1.58089,1.58109,1.58087,1.58104,452000004.0
2006-04-27 11:12:00,1.58102,1.58103,1.5808,1.58083,254800001.0
2006-04-27 11:13:00,1.58087,1.58099,1.58083,1.58095,308299999.0
2006-04-27 11:14:00,1.58075,1.58093,1.58075,1.5809,237200001.0
2006-04-27 11:15:00,1.58071,1.58083,1.58062,1.58078,355400001.0
2006-04-27 11:16:00,1.58066,1.58075,1.58056,1.5806,264000006.0
2006-04-27 11:17:00,1.58065,1.58078,1.58054,1.58063,300299999.0
2006-04-27 11:18:00,1.5806,1.58075,1.58059,1.58075,223899998.0
2006-04-27 11:19:00,1.5807,1.58075,1.58056,1.58068,200900003.0
2006-04-27 11:20:00,1.58074,1.58083,1.58064,1.58066,432599999.0
2006-04-27 11:21:00,1.58081,1.58084,1.58069,1.58076,353400002.0
2006-04-27 11:22:00,1.58056,1.58077,1.58053,1.58068,249400003.0
2006-04-27 11:23:00,1.5807,1.58078,1.58055,1.58055,227200000.0
2006-04-27 11:24:00,1.5807,1.5808,1.58057,1.58065,285200000.0
2006-04-27 11:25:00,1.58077,1.58087,1.58052,1.58078,405799996.0
2006-04-27 11:26:00,1.58084,1.58092,1.58068,1.58074,317800000.0
2006-04-27 11:27:00,1.5808,1.58088,1.5807,1.58081,342700005.0
2006-04-27 11:28:00,1.58082,1.58088,1.58068,1.58068,168800002.0
2006-04-27 11:29:00,1.58064,1.5808,1.58061,1.58073,369000005.0
2006-04-27 11:30:00,1.58075,1.5808,1.58057,1.5806,366800002.0
2006-04-27 11:31:00,1.58077,1.58081,1.58067,1.58067,436200004.0
2006-04-27 11:32:00,1.58077,1.5808,1.58059,1.58069,431500002.0
2006-04-27 11:33:00,1.58071,1.58078,1.58059,1.58072,384900002.0
2006-04-27 11:34:00,1.58052,1.58067,1.58046,1.58064,452399997.0
2006-04-27 11:35:00,1.58054,1.58072,1.58049,1.58065,340300002.0
2006-04-27 11:36:00,1.58068,1.58068,1.58045,1.5805,232100001.0
2006-04-27 11:37:00,1.58046,1.58064,1.58046,1.58061,320699997.0
2006-04-27 11:38:00,1.58063,1.5807,1.58056,1.5807,149400000.0
2006-04-27 11:39:00,1.58051,1.58068,1.58045,1.58052,397000006.0
2006-04-27 11:40:00,1.58047,1.58063,1.58036,1.58053,317900001.0
2006-04-27 11:41:00,1.58051,1.58073,1.58048,1.5807,478399995.0
2006-04-27 11:42:00,1.58054,1.58072,1.58051,1.58068,222599999.0
2006-04-27 11:43:00,1.58059,1.58066,1.58046,1.58047,208899999.0
2006-04-27 11:44:00,1.58055,1.58062,1.58043,1.58047,300600003.0
2006-04-27 11:45:00,1.58057,1.58067,1.58045,1.58053,286299998.0
2006-04-27 11:46:00,1.5807,1.58071,1.58053,1.58056,181200001.0
2006-04-27 11:47:00,1.58049,1.58072,1.58045,1.58058,354100001.0
2006-04-27 11:48:00,1.58073,1.58073,1.58047,1.58048,142500001.0
2006-04-27 11:49:00,1.58053,1.58065,1.58041,1.58054,399799999.0
2006-04-27 11:50:00,1.58052,1.58072,1.58052,1.58068,305300004.0
2006-04-27 11:51:00,1.58054,1.58064,1.5804,1.58056,393000001.0
2006-04-27 11:52:00,1.58034,1.58062,1.58034,1.58062,197299999.0
2006-04-27 11:53:00,1.58055,1.58069,1.58051,1.58067,302600004.0
2006-04-27 11:54:00,1.58057,1.58064,1.58035,1.58049,309599999.0
2006-04-27 11:55:00,1.58031,1.5806,1.58031,1.58055,429200001.0
2006-04-27 11:56:00,1.58053,1.58062,1.58039,1.58055,345200003.0
2006-04-27 11:57:00,1.58052,1.5806,1.58039,1.58053,289200001.0
2006-04-27 11:58:00,1.5806,1.5806,1.58034,1.58042,273299999.0
2006-04-27 11:59:00,1.58041,1.5806,1.5804,1.58051,271899999.0
2006-04-27 12:00:00,1.58052,1.58052,1.58025,1.58025,279500003.0
2006-04-27 12:01:00,1.5804,1.58047,1.58025,1.5803,392199999.0
2006-04-27 12:02:00,1.58036,1.58051,1.58029,1.58047,464799999.0
2006-04-27 12:03:00,1.58046,1.58052,1.58026,1.58044,362299998.0
2006-04-27 12:04:00,1.58042,1.58051,1.5803,1.58036,316200001.0
2006-04-27 12:05:00,1.58038,1.58047,1.58024,1.58035,163000001.0
2006-04-27 12:06:00,1.58038,1.58043,1.58007,1.5803,161100002.0
2006-04-27 12:07:00,1.58029,1.58042,1.58017,1.5803,331900001.0
2006-04-27 12:08:00,1.58042,1.58051,1.58031,1.58033,362700002.0
2006-04-27 12:09:00,1.58043,1.58048,1.5803,1.58038,234699999.0
2006-04-27 12:10:00,1.58049,1.58049,1.58018,1.58018,181500000.0
2006-04-27 12:11:00,1.58031,1.58052,1.58026,1.58046,418300001.0
2006-04-27 12:12:00,1.58039,1.58058,1.58039,1.58053,221200000.0
2006-04-27 12:13:00,1.58051,1.58062,1.58041,1.58041,342099997.0
2006-04-27 12:14:00,1.58063,1.58073,1.58047,1.58047,380299997.0
2006-04-27 12:15:00,1.58049,1.58058,1.58034,1.58058,417600005.0
2006-04-27 12:16:00,1.58036,1.5806,1.58036,1.58057,163300001.0
2006-04-27 12:17:00,1.58059,1.58059,1.58037,1.58045,448700000.0
2006-04-27 12:18:00,1.58045,1.58048,1.5803,1.5803,251800000.0
2006-04-27 12:19:00,1.58042,1.58056,1.58042,1.58056,34900000.0
2006-04-27 12:20:00,1.58042,1.58054,1.58035,1.58045,336399994.0
2006-04-27 12:21:00,1.58026,1.58044,1.58019,1.58036,220100001.0
2006-04-27 12:22:00,1.5804,1.58046,1.58028,1.58039,285700004.0
2006-04-27 12:23:00,1.58032,1.5805,1.58022,1.5803,226300001.0
2006-04-27 12:24:00,1.58049,1.58057,1.58039,1.5805,231300000.0
2006-04-27 12:25:00,1.58062,1.58065,1.58034,1.58034,341900004.0
2006-04-27 12:26:00,1.5804,1.58063,1.58039,1.58057,221900000.0
2006-04-27 12:27:00,1.58047,1.58063,1.58042,1.58063,440999999.0
2006-04-27 12:28:00,1.5804,1.58076,1.5804,1.58063,294999999.0
2006-04-27 12:29:00,1.58045,1.58062,1.58037,1.5805,299899999.0
2006-04-27 12:30:00,1.58041,1.58058,1.58035,1.58053,175199999.0
2006-04-27 12:31:00,1.58062,1.58068,1.58045,1.5806,220800001.0
2006-04-27 12:32:00,1.58074,1.58079,1.58053,1.58053,351900004.0
2006-04-27 12:33:00,1.5807,1.58076,1.58057,1.58067,272899997.0
2006-04-27 12:34:00,1.58075,1.58075,1.58047,1.5806,408899999.0
2006-04-27 12:35:00,1.58064,1.58082,1.58059,1.58075,217499999.0
2006-04-27 12:36:00,1.58079,1.58079,1.58053,1.58062,238800005.0
2006-04-27 12:37:00,1.58071,1.58071,1.58046,1.58065,255900001.0
2006-04-27 12:38:00,1.58064,1.58079,1.58052,1.58061,263699997.0
2006-04-27 12:39:00,1.5807,1.58078,1.58054,1.58071,300699998.0
2006-04-27 12:40:00,1.58071,1.58121,1.58071,1.58121,275600001.0
2006-04-27 12:41:00,1.58127,1.58136,1.58111,1.58121,274399999.0
2006-04-27 12:42:00,1.58111,1.58126,1.58111,1.58126,319600002.0
2006-04-27 12:43:00,1.58111,1.58126,1.5809,1.58099,259300002.0
2006-04-27 12:44:00,1.58102,1.58117,1.58085,1.58114,195999999.0
2006-04-27 12:45:00,1.58106,1.58123,1.58106,1.58118,200499999.0
2006-04-27 12:46:00,1.58111,1.58123,1.581,1.5812,413700003.0
2006-04-27 12:47:00,1.58125,1.58131,1.58108,1.58116,270000002.0
2006-04-27 12:48:00,1.58108,1.5814,1.58108,1.5814,311100003.0
2006-04-27 12:49:00,1.58137,1.58148,1.5813,1.58144,282900005.0
2006-04-27 12:50:00,1.58155,1.58155,1.58124,1.58124,307200002.0
2006-04-27 12:51:00,1.58142,1.58142,1.58122,1.58126,228800000.0
2006-04-27 12:52:00,1.58121,1.58134,1.58099,1.58115,305300001.0
2006-04-27 12:53:00,1.58109,1.58128,1.58091,1.58128,348499998.0
2006-04-27 12:54:00,1.58119,1.58136,1.58119,1.58128,262400000.0
2006-04-27 12:55:00,1.58133,1.58136,1.58111,1.58118,220799998.0
2006-04-27 12:56:00,1.58109,1.58136,1.58109,1.58132,338800006.0
2006-04-27 12:57:00,1.58117,1.58139,1.58117,1.58135,345800000.0
2006-04-27 12:58:00,1.58132,1.58142,1.58116,1.58123,358100001.0
2006-04-27 12:59:00,1.58116,1.58143,1.58116,1.5814,196500000.0
2006-04-27 13:00:00,1.58133,1.58148,1.5813,1.58143,171800002.0
2006-04-27 13:01:00,1.58145,1.58148,1.58128,1.58141,363100002.0
2006-04-27 13:02:00,1.58144,1.58153,1.58124,1.58135,151899999.0
2006-04-27 13:03:00,1.58134,1.58145,1.58126,1.58137,280599996.0
2006-04-27 13:04:00,1.58136,1.58136,1.58109,1.5813,313300005.0
2006-04-27 13:05:00,1.5812,1.58135,1.58118,1.58135,124799998.0
2006-04-27 13:06:00,1.58115,1.58142,1.58115,1.58136,275400002.0
2006-04-27 13:07:00,1.58113,1.58135,1.58067,1.58073,297399996.0
2006-04-27 13:08:00,1.5814,1.5814,1.5812,1.5812,118999999.0
2006-04-27 13:09:00,1.5813,1.58157,1.5813,1.58153,187699999.0
2006-04-27 13:10:00,1.58149,1.58163,1.58132,1.58148,342299999.0
2006-04-27 13:11:00,1.5813,1.58145,1.58109,1.58137,196600002.0
2006-04-27 13:12:00,1.58125,1.58137,1.58114,1.58133,317999998.0
2006-04-27 13:13:00,1.5812,1.58138,1.58118,1.58138,238300001.0
2006-04-27 13:14:00,1.58128,1.5814,1.58123,1.5814,165599998.0
2006-04-27 13:15:00,1.58138,1.58148,1.58129,1.5814,415599999.0
2006-04-27 13:16:00,1.58138,1.58141,1.58124,1.58125,311299999.0
2006-04-27 13:17:00,1.5814,1.58145,1.58132,1.58138,85400000.0
2006-04-27 13:18:00,1.58124,1.5815,1.58119,1.58134,347899994.0
2006-04-27 13:19:00,1.58133,1.58147,1.58127,1.5814,266000001.0
2006-04-27 13:20:00,1.58144,1.58152,1.58136,1.58146,313100001.0
2006-04-27 13:21:00,1.58144,1.58154,1.58133,1.58141,328300001.0
2006-04-27 13:22:00,1.58144,1.58152,1.58134,1.58148,443000005.0
2006-04-27 13:23:00,1.58144,1.58151,1.58124,1.58126,249399998.0
2006-04-27 13:24:00,1.58129,1.58155,1.58129,1.58154,228899997.0
2006-04-27 13:25:00,1.58147,1.58157,1.58129,1.5815,509500002.0
2006-04-27 13:26:00,1.5814,1.58157,1.58126,1.58142,267200002.0
2006-04-27 13:27:00,1.58133,1.58155,1.58133,1.5815,166400000.0
2006-04-27 13:28:00,1.58145,1.58155,1.5813,1.58148,274399998.0
2006-04-27 13:29:00,1.58128,1.58154,1.58128,1.58139,193500000.0
2006-04-27 13:30:00,1.5815,1.58152,1.5813,1.5814,366499994.0
2006-04-27 13:31:00,1.5814,1.5814,1.58119,1.58119,231600001.0
2006-04-27 13:32:00,1.58122,1.58141,1.5812,1.58127,393200002.0
2006-04-27 13:33:00,1.58122,1.58129,1.5811,1.58115,152400000.0
2006-04-27 13:34:00,1.58125,1.5813,1.58105,1.58118,349800003.0
2006-04-27 13:35:00,1.58118,1.58134,1.58115,1.5813,278199999.0
2006-04-27 13:36:00,1.58138,1.58142,1.58115,1.58142,282799999.0
2006-04-27 13:37:00,1.58136,1.58148,1.5813,1.58148,247800002.0
2006-04-27 13:38:00,1.58147,1.58154,1.58139,1.58147,314800000.0
2006-04-27 13:39:00,1.58145,1.58153,1.58138,1.58148,296399999.0
2006-04-27 13:40:00,1.58149,1.58149,1.58103,1.58116,336999998.0
2006-04-27 13:41:00,1.58113,1.58127,1.58097,1.58121,179899998.0
2006-04-27 13:42:00,1.58108,1.58119,1.58095,1.58113,351500001.0
2006-04-27 13:43:00,1.58116,1.58116,1.58091,1.58091,305000000.0
2006-04-27 13:44:00,1.58104,1.58108,1.58084,1.58096,213600002.0
2006-04-27 13:45:00,1.58109,1.5812,1.58092,1.58106,290999999.0
2006-04-27 13:46:00,1.58124,1.58135,1.58108,1.58126,291600006.0
2006-04-27 13:47:00,1.58123,1.58167,1.58123,1.58154,369899995.0
2006-04-27 13:48:00,1.58159,1.58159,1.58122,1.58129,437699997.0
2006-04-27 13:49:00,1.5814,1.58153,1.58128,1.58128,256899994.0
2006-04-27 13:50:00,1.5813,1.5814,1.58123,1.58135,355499997.0
2006-04-27 13:51:00,1.58124,1.58146,1.58123,1.58136,374199996.0
2006-04-27 13:52:00,1.58124,1.58138,1.58124,1.58138,93400000.0
2006-04-27 13:53:00,1.5814,1.58151,1.58134,1.58134,203500003.0
2006-04-27 13:54:00,1.58153,1.58153,1.58126,1.58143,449800001.0
2006-04-27 13:55:00,1.58152,1.58154,1.58134,1.58135,332900002.0
2006-04-27 13:56:00,1.5815,1.58161,1.58139,1.58161,258099999.0
2006-04-27 13:57:00,1.5814,1.58153,1.58134,1.58148,345500000.0
2006-04-27 13:58:00,1.58143,1.58143,1.58127,1.58127,154099996.0
2006-04-27 13:59:00,1.58111,1.58134,1.58111,1.58132,192299999.0
2006-04-27 14:00:00,1.58126,1.58126,1.58112,1.58112,132500000.0
2006-04-27 14:01:00,1.58112,1.58136,1.58101,1.58109,314500002.0
2006-04-27 14:02:00,1.58124,1.58143,1.5812,1.5813,392099994.0
2006-04-27 14:03:00,1.58107,1.58129,1.58084,1.58108,150699998.0
2006-04-27 14:04:00,1.58115,1.58121,1.58097,1.58103,327500002.0
2006-04-27 14:05:00,1.58112,1.58123,1.58111,1.58114,271400004.0
2006-04-27 14:06:00,1.58122,1.58122,1.58095,1.58106,336700002.0
2006-04-27 14:07:00,1.58115,1.58115,1.58094,1.58103,271799999.0
2006-04-27 14:08:00,1.58107,1.5813,1.58107,1.58126,243799998.0
2006-04-27 14:09:00,1.58124,1.5814,1.58114,1.58128,280799997.0
2006-04-27 14:10:00,1.58131,1.58132,1.58113,1.58113,258299999.0
2006-04-27 14:11:00,1.58121,1.58125,1.58107,1.58108,204099998.0
2006-04-27 14:12:00,1.58107,1.58138,1.58106,1.58128,366300003.0
2006-04-27 14:13:00,1.58126,1.58134,1.58102,1.58131,293700000.0
2006-04-27 14:14:00,1.58114,1.58134,1.58109,1.58109,388100004.0
2006-04-27 14:15:00,1.58111,1.5812,1.58104,1.58118,281300002.0
2006-04-27 14:16:00,1.58101,1.58123,1.58095,1.58123,361899992.0
2006-04-27 14:17:00,1.5812,1.58127,1.58103,1.58127,311900002.0
2006-04-27 14:18:00,1.58118,1.58126,1.58105,1.5811,326100000.0
2006-04-27 14:19:00,1.58126,1.58127,1.58112,1.58114,235200001.0
2006-04-27 14:20:00,1.58106,1.58128,1.58096,1.58128,422800002.0
2006-04-27 14:21:00,1.58127,1.58127,1.58096,1.58106,258700001.0
2006-04-27 14:22:00,1.581,1.58125,1.581,1.58115,314600003.0
2006-04-27 14:23:00,1.58109,1.58118,1.58094,1.58107,339500001.0
2006-04-27 14:24:00,1.58106,1.58113,1.58088,1.58088,385300001.0
2006-04-27 14:25:00,1.58105,1.5811,1.58105,1.5811,121400003.0
2006-04-27 14:26:00,1.5809,1.58107,1.58077,1.58092,287299995.0
2006-04-27 14:27:00,1.58082,1.58105,1.58074,1.58101,268900003.0
2006-04-27 14:28:00,1.58074,1.58104,1.58074,1.58098,347500005.0
2006-04-27 14:29:00,1.58097,1.58097,1.58077,1.58078,273500003.0
2006-04-27 14:30:00,1.58082,1.58096,1.58068,1.58071,359400002.0
2006-04-27 14:31:00,1.58085,1.58098,1.58071,1.58086,174999997.0
2006-04-27 14:32:00,1.58089,1.58101,1.58074,1.581,357800001.0
2006-04-27 14:33:00,1.5809,1.58104,1.58085,1.58094,250200004.0
2006-04-27 14:34:00,1.58073,1.58088,1.58064,1.58069,246100004.0
2006-04-27 14:35:00,1.58071,1.58096,1.58065,1.58084,335800002.0
2006-04-27 14:36:00,1.58092,1.5811,1.5808,1.581,246800000.0
2006-04-27 14:37:00,1.58113,1.58125,1.58102,1.5811,284800001.0
2006-04-27 14:38:00,1.58117,1.58126,1.58108,1.5811,331900004.0
2006-04-27 14:39:00,1.58119,1.58124,1.58106,1.58111,303800001.0
2006-04-27 14:40:00,1.58106,1.58116,1.58089,1.58112,299400000.0
2006-04-27 14:41:00,1.58098,1.58106,1.58087,1.58096,81800002.0
2006-04-27 14:42:00,1.58096,1.58102,1.58072,1.58102,481999996.0
2006-04-27 14:43:00,1.581,1.58102,1.58076,1.58094,385300002.0
2006-04-27 14:44:00,1.58096,1.58096,1.58077,1.58092,220300000.0
2006-04-27 14:45:00,1.58094,1.58099,1.58077,1.58082,200999998.0
2006-04-27 14:46:00,1.58072,1.58094,1.58065,1.5808,477600005.0
2006-04-27 14:47:00,1.58079,1.58091,1.58077,1.5809,327500006.0
2006-04-27 14:48:00,1.58081,1.58094,1.58068,1.58074,325200004.0
2006-04-27 14:49:00,1.5808,1.5808,1.58056,1.58056,177400000.0
2006-04-27 14:50:00,1.58073,1.58077,1.5805,1.58068,274700004.0
2006-04-27 14:51:00,1.58071,1.58094,1.58067,1.58086,378000001.0
2006-04-27 14:52:00,1.58085,1.58093,1.58077,1.58091,176900001.0
2006-04-27 14:53:00,1.5808,1.58094,1.58071,1.58085,382600006.0
2006-04-27 14:54:00,1.58092,1.58092,1.58073,1.58084,270199995.0
2006-04-27 14:55:00,1.5808,1.58089,1.58067,1.5807,243500005.0
2006-04-27 14:56:00,1.58089,1.58089,1.58077,1.58077,78500002.0
2006-04-27 14:57:00,1.58086,1.58104,1.58085,1.58094,334799999.0
2006-04-27 14:58:00,1.58091,1.58104,1.58077,1.58098,261000000.0
2006-04-27 14:59:00,1.581,1.581,1.58075,1.58084,317800000.0
2006-04-27 15:00:00,1.58101,1.58104,1.5809,1.58095,250500002.0
2006-04-27 15:01:00,1.58091,1.58094,1.58071,1.58076,200800000.0
2006-04-27 15:02:00,1.58093,1.58097,1.5807,1.58081,205199998.0
2006-04-27 15:03:00,1.58087,1.58103,1.58085,1.58095,214200000.0
2006-04-27 15:04:00,1.58081,1.58093,1.58071,1.58087,246100003.0
2006-04-27 15:05:00,1.58071,1.58102,1.58059,1.58102,231099999.0
2006-04-27 15:06:00,1.581,1.58108,1.58088,1.58093,233900001.0
2006-04-27 15:07:00,1.58091,1.58102,1.58072,1.58095,422400003.0
2006-04-27 15:08:00,1.58082,1.581,1.58066,1.58079,250000001.0
2006-04-27 15:09:00,1.58087,1.58106,1.58083,1.58096,248700001.0
2006-04-27 15:10:00,1.58084,1.58106,1.58074,1.581,233200003.0
2006-04-27 15:11:00,1.581,1.58119,1.58095,1.58114,312199997.0
2006-04-27 15:12:00,1.58103,1.58118,1.58102,1.58106,229400000.0
2006-04-27 15:13:00,1.58116,1.58122,1.58105,1.58105,120799999.0
2006-04-27 15:14:00,1.58109,1.58123,1.58104,1.58112,222900002.0
2006-04-27 15:15:00,1.58115,1.58122,1.58096,1.58096,535200001.0
2006-04-27 15:16:00,1.5812,1.5812,1.58115,1.58115,92599998.0
2006-04-27 15:17:00,1.5811,1.58118,1.58097,1.58107,295400001.0
2006-04-27 15:18:00,1.58092,1.58112,1.58085,1.58112,264300000.0
2006-04-27 15:19:00,1.58094,1.58106,1.58068,1.58081,263400002.0
2006-04-27 15:20:00,1.58078,1.58087,1.58064,1.58079,443099997.0
2006-04-27 15:21:00,1.58068,1.58093,1.58068,1.58087,196999998.0
2006-04-27 15:22:00,1.58087,1.58093,1.58067,1.58067,245500001.0
2006-04-27 15:23:00,1.58078,1.58086,1.58055,1.58055,223799998.0
2006-04-27 15:24:00,1.58077,1.58098,1.58071,1.58079,342600002.0
2006-04-27 15:25:00,1.58088,1.58095,1.58073,1.58087,320899999.0
2006-04-27 15:26:00,1.58075,1.58099,1.58075,1.58087,297900003.0
2006-04-27 15:27:00,1.58078,1.58088,1.58059,1.58075,296499999.0
2006-04-27 15:28:00,1.58064,1.58064,1.5805,1.58052,170300000.0
2006-04-27 15:29:00,1.58065,1.5807,1.58044,1.58047,299399998.0
2006-04-27 15:30:00,1.58041,1.58063,1.58039,1.58058,314700003.0
2006-04-27 15:31:00,1.58041,1.58061,1.58034,1.58053,149300001.0
2006-04-27 15:32:00,1.58048,1.58057,1.58027,1.58057,341200001.0
2006-04-27 15:33:00,1.5805,1.58065,1.58031,1.58065,311900008.0
2006-04-27 15:34:00,1.58068,1.58068,1.5803,1.5803,119800000.0
2006-04-27 15:35:00,1.58055,1.58057,1.58033,1.58035,242599996.0
2006-04-27 15:36:00,1.58031,1.58058,1.58031,1.58051,170500000.0
2006-04-27 15:37:00,1.58052,1.58062,1.58037,1.58037,108100000.0
2006-04-27 15:38:00,1.58043,1.58061,1.58037,1.58049,413299999.0
2006-04-27 15:39:00,1.58056,1.58056,1.5804,1.58044,146900002.0
2006-04-27 15:40:00,1.58044,1.58058,1.58033,1.58045,305100003.0
2006-04-27 15:41:00,1.58031,1.58049,1.58031,1.58049,138099999.0
2006-04-27 15:42:00,1.58047,1.58063,1.58039,1.58055,238600001.0
2006-04-27 15:43:00,1.58056,1.58061,1.58043,1.58056,332700000.0
2006-04-27 15:44:00,1.5804,1.58061,1.5804,1.58053,258800004.0
2006-04-27 15:45:00,1.58065,1.5807,1.58045,1.5806,213100001.0
2006-04-27 15:46:00,1.58058,1.58076,1.58043,1.58057,461700004.0
2006-04-27 15:47:00,1.58073,1.58075,1.58056,1.58057,240599999.0
2006-04-27 15:48:00,1.58054,1.5807,1.58048,1.58065,412999998.0
2006-04-27 15:49:00,1.58056,1.5807,1.58045,1.5806,239700002.0
2006-04-27 15:50:00,1.58057,1.58057,1.58032,1.58043,238399999.0
2006-04-27 15:51:00,1.58059,1.58073,1.58044,1.58045,284200002.0
2006-04-27 15:52:00,1.58061,1.58076,1.58061,1.58071,249999999.0
2006-04-27 15:53:00,1.5807,1.58075,1.58045,1.58045,369300000.0
2006-04-27 15:54:00,1.58074,1.581,1.58067,1.58092,303500003.0
2006-04-27 15:55:00,1.58075,1.58098,1.5806,1.58075,445000002.0
2006-04-27 15:56:00,1.58075,1.58079,1.58058,1.58072,416600004.0
2006-04-27 15:57:00,1.5807,1.58084,1.58061,1.58067,209300001.0
2006-04-27 15:58:00,1.58084,1.5809,1.5807,1.58074,188800003.0
2006-04-27 15:59:00,1.58072,1.58073,1.58044,1.58044,268500001.0
2006-04-27 16:00:00,1.58024,1.58072,1.58003,1.58055,183199999.0
2006-04-27 16:01:00,1.58073,1.58089,1.58031,1.58034,298799999.0
2006-04-27 16:02:00,1.5802,1.5802,1.57999,1.58005,457699999.0
2006-04-27 16:03:00,1.58002,1.58022,1.5799,1.58022,353900001.0
2006-04-27 16:04:00,1.58035,1.58081,1.58035,1.58064,100500000.0
2006-04-27 16:05:00,1.58057,1.58068,1.58041,1.58064,254099996.0
2006-04-27 16:06:00,1.58058,1.5809,1.58048,1.58074,300800001.0
2006-04-27 16:07:00,1.58082,1.58099,1.58072,1.58083,258299999.0
2006-04-27 16:08:00,1.58097,1.58103,1.5808,1.58081,273999997.0
2006-04-27 16:09:00,1.58082,1.58093,1.58068,1.5807,205600000.0
2006-04-27 16:10:00,1.5805,1.58074,1.57983,1.57998,362399999.0
2006-04-27 16:11:00,1.57993,1.58008,1.57984,1.58002,256800004.0
2006-04-27 16:12:00,1.58,1.58018,1.57994,1.58001,229899999.0
2006-04-27 16:13:00,1.58007,1.58039,1.57994,1.58016,238799998.0
2006-04-27 16:14:00,1.58016,1.58042,1.58,1.58042,368300004.0
2006-04-27 16:15:00,1.58008,1.5805,1.57992,1.57995,247699996.0
2006-04-27 16:16:00,1.57988,1.58018,1.57978,1.58005,508900000.0
2006-04-27 16:17:00,1.58032,1.58034,1.58001,1.58001,293899997.0
2006-04-27 16:18:00,1.58,1.5801,1.57984,1.58001,179600001.0
2006-04-27 16:19:00,1.57994,1.58006,1.57975,1.57988,340200004.0
2006-04-27 16:20:00,1.57996,1.58024,1.57994,1.58007,210999999.0
2006-04-27 16:21:00,1.58003,1.58021,1.58001,1.58015,352300003.0
2006-04-27 16:22:00,1.58009,1.58015,1.57991,1.57998,247500003.0
2006-04-27 16:23:00,1.57994,1.58018,1.57988,1.57998,258700004.0
2006-04-27 16:24:00,1.57984,1.58013,1.57984,1.58006,317500003.0
2006-04-27 16:25:00,1.58002,1.58015,1.57985,1.57985,330400001.0
2006-04-27 16:26:00,1.57997,1.57998,1.5797,1.5799,458600000.0
2006-04-27 16:27:00,1.57983,1.58004,1.57972,1.57985,226099997.0
2006-04-27 16:28:00,1.58,1.58021,1.57981,1.57984,275900004.0
2006-04-27 16:29:00,1.57951,1.57972,1.57911,1.57921,161900000.0
2006-04-27 16:30:00,1.57875,1.57912,1.57875,1.57897,296899999.0
2006-04-27 16:31:00,1.57879,1.57897,1.57854,1.57884,327500001.0
2006-04-27 16:32:00,1.57904,1.57919,1.57892,1.57902,259300004.0
2006-04-27 16:33:00,1.57871,1.57897,1.57859,1.57867,296800000.0
2006-04-27 16:34:00,1.57883,1.57919,1.57883,1.57919,191899999.0
2006-04-27 16:35:00,1.57902,1.5792,1.57896,1.57901,226600000.0
2006-04-27 16:36:00,1.57891,1.57914,1.57891,1.57903,156800000.0
2006-04-27 16:37:00,1.57901,1.57934,1.57901,1.57912,217399999.0
2006-04-27 16:38:00,1.57933,1.57934,1.5791,1.57923,396500005.0
2006-04-27 16:39:00,1.57936,1.57936,1.57908,1.57924,380899999.0
2006-04-27 16:40:00,1.57929,1.57946,1.57921,1.57932,278599998.0
2006-04-27 16:41:00,1.57934,1.57948,1.57916,1.57929,334700003.0
2006-04-27 16:42:00,1.57908,1.57937,1.57901,1.57913,301900003.0
2006-04-27 16:43:00,1.57891,1.57908,1.57863,1.57897,325299996.0
2006-04-27 16:44:00,1.57892,1.57917,1.57886,1.57899,373100001.0
2006-04-27 16:45:00,1.57867,1.57882,1.57833,1.57834,200200001.0
2006-04-27 16:46:00,1.57828,1.57829,1.57806,1.57826,409700003.0
2006-04-27 16:47:00,1.57815,1.57836,1.57811,1.57812,395200002.0
2006-04-27 16:48:00,1.57792,1.57813,1.57789,1.57802,426199998.0
2006-04-27 16:49:00,1.57798,1.57805,1.57787,1.57805,337900002.0
2006-04-27 16:50:00,1.5781,1.57823,1.57803,1.57817,231499998.0
2006-04-27 16:51:00,1.57813,1.57836,1.57803,1.57803,322600002.0
2006-04-27 16:52:00,1.57822,1.57846,1.57822,1.57843,213700002.0
2006-04-27 16:53:00,1.57829,1.5784,1.57813,1.57819,433699999.0
2006-04-27 16:54:00,1.57787,1.57824,1.57787,1.57815,397400004.0
2006-04-27 16:55:00,1.57825,1.5785,1.57813,1.57841,520399997.0
2006-04-27 16:56:00,1.57849,1.579,1.57844,1.57888,288700002.0
2006-04-27 16:57:00,1.57912,1.57915,1.57887,1.57906,264399998.0
2006-04-27 16:58:00,1.57895,1.57931,1.57884,1.57908,239100001.0
2006-04-27 16:59:00,1.57917,1.5796,1.57917,1.5796,236300004.0
2006-04-27 17:00:00,1.57962,1.57992,1.57956,1.57973,240200000.0
2006-04-27 17:01:00,1.57976,1.57976,1.57919,1.57928,476300001.0
2006-04-27 17:02:00,1.57918,1.57931,1.57902,1.57904,367100003.0
2006-04-27 17:03:00,1.579,1.57904,1.57862,1.57862,319300003.0
2006-04-27 17:04:00,1.57874,1.57897,1.57852,1.57868,376699998.0
2006-04-27 17:05:00,1.57869,1.57896,1.57868,1.57882,382800001.0
2006-04-27 17:06:00,1.57885,1.5789,1.57869,1.57875,442900004.0
2006-04-27 17:07:00,1.57892,1.57894,1.57875,1.57876,427400008.0
2006-04-27 17:08:00,1.57879,1.579,1.57863,1.579,223699999.0
2006-04-27 17:09:00,1.57904,1.57923,1.57897,1.57916,335300004.0
2006-04-27 17:10:00,1.57912,1.57944,1.57912,1.57944,288399999.0
2006-04-27 17:11:00,1.57937,1.57957,1.57937,1.57955,201200000.0
2006-04-27 17:12:00,1.57957,1.57977,1.57949,1.57968,242800000.0
2006-04-27 17:13:00,1.57974,1.57979,1.57949,1.57956,323600003.0
2006-04-27 17:14:00,1.57972,1.57972,1.57945,1.5795,219800000.0
2006-04-27 17:15:00,1.57963,1.57963,1.57939,1.57941,165100000.0
2006-04-27 17:16:00,1.57954,1.5797,1.57939,1.57956,586400006.0
2006-04-27 17:17:00,1.57957,1.57969,1.57945,1.57958,347800002.0
2006-04-27 17:18:00,1.57961,1.57963,1.57938,1.57955,334999995.0
2006-04-27 17:19:00,1.57952,1.57972,1.57952,1.57961,175400001.0
2006-04-27 17:20:00,1.57967,1.57974,1.57952,1.57952,293699999.0
2006-04-27 17:21:00,1.57962,1.57975,1.5796,1.57975,156700000.0
2006-04-27 17:22:00,1.57948,1.57961,1.57937,1.57959,158100004.0
2006-04-27 17:23:00,1.57946,1.57978,1.57942,1.57978,230700003.0
2006-04-27 17:24:00,1.57987,1.57987,1.57956,1.57956,355100004.0
2006-04-27 17:25:00,1.57962,1.57996,1.57962,1.57987,374800004.0
2006-04-27 17:26:00,1.57983,1.5799,1.57974,1.57978,360300000.0
2006-04-27 17:27:00,1.57979,1.58003,1.57979,1.58002,263300003.0
2006-04-27 17:28:00,1.57978,1.57991,1.57967,1.57972,354299997.0
2006-04-27 17:29:00,1.57984,1.5799,1.57968,1.5799,410200001.0
2006-04-27 17:30:00,1.57962,1.5798,1.57962,1.57972,290100003.0
2006-04-27 17:31:00,1.57964,1.57978,1.57955,1.57974,347699996.0
2006-04-27 17:32:00,1.57961,1.5797,1.57938,1.57951,280499998.0
2006-04-27 17:33:00,1.57953,1.57962,1.57946,1.57958,371999997.0
2006-04-27 17:34:00,1.57946,1.57948,1.57926,1.57936,185699999.0
2006-04-27 17:35:00,1.57948,1.5796,1.57928,1.57945,394100008.0
2006-04-27 17:36:00,1.57939,1.57942,1.57917,1.57936,260399999.0
2006-04-27 17:37:00,1.57942,1.57957,1.57932,1.57932,376700010.0
2006-04-27 17:38:00,1.57933,1.57938,1.57914,1.57921,154200000.0
2006-04-27 17:39:00,1.57932,1.57934,1.57917,1.57924,245199999.0
2006-04-27 17:40:00,1.57906,1.57942,1.57906,1.57942,317000000.0
2006-04-27 17:41:00,1.57942,1.57949,1.5793,1.57943,355299998.0
2006-04-27 17:42:00,1.57949,1.57963,1.57942,1.5795,248700002.0
2006-04-27 17:43:00,1.57947,1.5796,1.57926,1.57944,207100000.0
2006-04-27 17:44:00,1.57947,1.57965,1.57931,1.57953,395800001.0
2006-04-27 17:45:00,1.57942,1.57962,1.57942,1.57955,309600003.0
2006-04-27 17:46:00,1.57953,1.57962,1.57948,1.5795,271800000.0
2006-04-27 17:47:00,1.57962,1.57962,1.5793,1.57953,333400001.0
2006-04-27 17:48:00,1.5795,1.57955,1.57938,1.57948,462099997.0
2006-04-27 17:49:00,1.57934,1.57957,1.57928,1.57947,507600001.0
2006-04-27 17:50:00,1.57934,1.57957,1.57934,1.57946,306900003.0
2006-04-27 17:51:00,1.57935,1.5795,1.57932,1.5795,214300001.0
2006-04-27 17:52:00,1.57957,1.57965,1.57938,1.57948,282799999.0
2006-04-27 17:53:00,1.57947,1.5796,1.57916,1.57916,181400003.0
2006-04-27 17:54:00,1.57926,1.57947,1.57919,1.57929,401200008.0
2006-04-27 17:55:00,1.57928,1.57934,1.57907,1.5791,347800000.0
2006-04-27 17:56:00,1.57922,1.57937,1.5791,1.57922,142900000.0
2006-04-27 17:57:00,1.57916,1.57932,1.57913,1.57913,389899998.0
2006-04-27 17:58:00,1.57908,1.57938,1.57908,1.57934,197500001.0
2006-04-27 17:59:00,1.57927,1.57939,1.57916,1.57926,258400003.0
2006-04-27 18:00:00,1.57935,1.57946,1.57928,1.57937,249899998.0
2006-04-27 18:01:00,1.5795,1.5795,1.5793,1.5793,1761000000.0
2006-04-27 18:02:00,1.5794,1.5794,1.5791,1.5792,1761000000.0
2006-04-27 18:03:00,1.5794,1.5794,1.5786,1.5788,1761000000.0
2006-04-27 18:04:00,1.5787,1.5788,1.5784,1.5784,1761000000.0
2006-04-27 18:05:00,1.5783,1.5785,1.5782,1.5782,1761000000.0
2006-04-27 18:06:00,1.5783,1.5784,1.578,1.5784,1761000000.0
2006-04-27 18:07:00,1.5785,1.5787,1.5784,1.5786,1761000000.0
2006-04-27 18:08:00,1.5785,1.5787,1.5784,1.5787,1761000000.0
2006-04-27 18:09:00,1.57855,1.57857,1.57818,1.57818,1761000000.0
2006-04-27 18:10:00,1.57817,1.57834,1.57791,1.57791,1862500001.0
2006-04-27 18:11:00,1.57799,1.57812,1.5778,1.57791,1505499997.0
2006-04-27 18:12:00,1.57805,1.57822,1.57799,1.57817,1868100002.0
2006-04-27 18:13:00,1.57822,1.57822,1.57796,1.57796,1439500003.0
2006-04-27 18:14:00,1.5781,1.5783,1.578,1.5781,770499998.0
2006-04-27 18:15:00,1.57802,1.57818,1.57788,1.57818,770499998.0
2006-04-27 18:16:00,1.5781,1.5784,1.5777,1.5778,961700002.0
2006-04-27 18:17:00,1.5777,1.5779,1.5776,1.5778,961700002.0
2006-04-27 18:18:00,1.57745,1.5777,1.57734,1.57753,961700002.0
2006-04-27 18:19:00,1.57755,1.57796,1.57753,1.57783,1910600004.0
2006-04-27 18:20:00,1.57802,1.57824,1.57795,1.57822,1908600006.0
2006-04-27 18:21:00,1.57828,1.57836,1.57808,1.57808,955199994.0
2006-04-27 18:22:00,1.57802,1.5782,1.57793,1.5782,704699994.0
2006-04-27 18:23:00,1.5783,1.5783,1.5777,1.5778,1411499999.0
2006-04-27 18:24:00,1.5777,1.5778,1.5777,1.5777,1411499999.0
2006-04-27 18:25:00,1.5776,1.5777,1.5776,1.5777,1411499999.0
2006-04-27 18:26:00,1.5778,1.5778,1.5777,1.5777,1411499999.0
2006-04-27 18:27:00,1.5777,1.57775,1.57753,1.57765,1411499999.0
2006-04-27 18:28:00,1.57772,1.57778,1.57761,1.57762,2061400004.0
2006-04-27 18:29:00,1.57765,1.57778,1.57751,1.57752,1697599997.0
2006-04-27 18:30:00,1.57743,1.57767,1.57738,1.57744,927700002.0
2006-04-27 18:31:00,1.57734,1.57757,1.57734,1.57752,1035200000.0
2006-04-27 18:32:00,1.57748,1.57748,1.57715,1.57718,1121900002.0
2006-04-27 18:33:00,1.5775,1.5776,1.5774,1.5776,1864800000.0
2006-04-27 18:34:00,1.5775,1.5776,1.5773,1.5775,1864800000.0
2006-04-27 18:35:00,1.5775,1.57759,1.57728,1.57737,1864800000.0
2006-04-27 18:36:00,1.57739,1.57751,1.57727,1.5774,1324200011.0
2006-04-27 18:37:00,1.5775,1.5775,1.5773,1.5775,1504300004.0
2006-04-27 18:38:00,1.57753,1.57758,1.57727,1.57735,1504300004.0
2006-04-27 18:39:00,1.57759,1.57768,1.57745,1.57752,1903899995.0
2006-04-27 18:40:00,1.5776,1.5778,1.5776,1.5777,889099999.0
2006-04-27 18:41:00,1.57741,1.57766,1.57737,1.57744,889099999.0
2006-04-27 18:42:00,1.57749,1.5777,1.57747,1.57765,1097800008.0
2006-04-27 18:43:00,1.57758,1.57767,1.57746,1.57759,374000006.0
2006-04-27 18:44:00,1.5776,1.57769,1.57739,1.57743,888400006.0
2006-04-27 18:45:00,1.57764,1.57764,1.57735,1.57746,535000003.0
2006-04-27 18:46:00,1.57753,1.57789,1.57751,1.57777,446800003.0
2006-04-27 18:47:00,1.57785,1.57797,1.57775,1.57785,219600002.0
2006-04-27 18:48:00,1.578,1.57809,1.57786,1.5779,1464099994.0
2006-04-27 18:49:00,1.57804,1.57804,1.57783,1.57793,395200004.0
2006-04-27 18:50:00,1.57796,1.578,1.57778,1.57783,702100003.0
2006-04-27 18:51:00,1.57796,1.57802,1.57775,1.57775,1462100008.0
2006-04-27 18:52:00,1.57777,1.57793,1.57774,1.5779,1593900016.0
2006-04-27 18:53:00,1.57787,1.57794,1.57766,1.57783,1247200000.0
2006-04-27 18:54:00,1.5778,1.57806,1.5778,1.57792,698199996.0
2006-04-27 18:55:00,1.57797,1.57812,1.57788,1.57798,1694000005.0
2006-04-27 18:56:00,1.57805,1.57815,1.5779,1.57808,1039900005.0
2006-04-27 18:57:00,1.57816,1.57827,1.57796,1.57811,622000002.0
2006-04-27 18:58:00,1.57816,1.57839,1.57796,1.578,1131800005.0
2006-04-27 18:59:00,1.57797,1.57818,1.57786,1.57813,1880500004.0
2006-04-27 19:00:00,1.5781,1.5781,1.5778,1.57792,448899998.0
2006-04-27 19:01:00,1.578,1.5782,1.57797,1.57805,394699999.0
2006-04-27 19:02:00,1.57805,1.57828,1.57792,1.57815,828800004.0
2006-04-27 19:03:00,1.57816,1.57833,1.57807,1.57833,512999999.0
2006-04-27 19:04:00,1.57831,1.57831,1.57815,1.57815,340400001.0
2006-04-27 19:05:00,1.57822,1.57829,1.57801,1.57815,734199998.0
2006-04-27 19:06:00,1.57815,1.57819,1.57793,1.57804,1745499995.0
2006-04-27 19:07:00,1.57819,1.57846,1.5781,1.57815,667699998.0
2006-04-27 19:08:00,1.57823,1.57846,1.57823,1.57838,1801900009.0
2006-04-27 19:09:00,1.57831,1.57855,1.57828,1.57843,1436099993.0
2006-04-27 19:10:00,1.57832,1.57855,1.57831,1.57851,871700003.0
2006-04-27 19:11:00,1.57844,1.57855,1.57835,1.57836,1491800018.0
2006-04-27 19:12:00,1.57837,1.5784,1.57823,1.57829,816500007.0
2006-04-27 19:13:00,1.57832,1.57853,1.57832,1.57847,613199997.0
2006-04-27 19:14:00,1.5784,1.57845,1.5783,1.5784,355900002.0
2006-04-27 19:15:00,1.57836,1.57845,1.5782,1.5783,1321099994.0
2006-04-27 19:16:00,1.57828,1.57837,1.57802,1.57802,545399999.0
2006-04-27 19:17:00,1.57815,1.5782,1.57795,1.57795,770700003.0
2006-04-27 19:18:00,1.5782,1.57825,1.57807,1.57807,741499993.0
2006-04-27 19:19:00,1.57821,1.5784,1.57812,1.57826,1335100008.0
2006-04-27 19:20:00,1.57835,1.57842,1.57813,1.5783,1156899999.0
2006-04-27 19:21:00,1.57827,1.57834,1.57816,1.57817,1066400002.0
2006-04-27 19:22:00,1.57815,1.57825,1.57815,1.57825,115100000.0
2006-04-27 19:23:00,1.57823,1.57826,1.578,1.578,618600006.0
2006-04-27 19:24:00,1.57802,1.57825,1.578,1.57825,532299995.0
2006-04-27 19:25:00,1.57811,1.57831,1.57801,1.57821,882299995.0
2006-04-27 19:26:00,1.5782,1.57836,1.57804,1.57813,941100000.0
2006-04-27 19:27:00,1.57798,1.57818,1.57789,1.57803,1368799996.0
2006-04-27 19:28:00,1.57804,1.57812,1.57794,1.57795,374200001.0
2006-04-27 19:29:00,1.5781,1.57822,1.5779,1.57791,811600001.0
2006-04-27 19:30:00,1.5783,1.5783,1.5782,1.5782,1308200009.0
2006-04-27 19:31:00,1.57813,1.57826,1.578,1.57818,1308200009.0
2006-04-27 19:32:00,1.57809,1.57832,1.57809,1.57822,654799996.0
2006-04-27 19:33:00,1.57822,1.57832,1.57807,1.57807,909099993.0
2006-04-27 19:34:00,1.57819,1.57827,1.57789,1.57809,1655500002.0
2006-04-27 19:35:00,1.57822,1.57842,1.57801,1.57833,906000001.0
2006-04-27 19:36:00,1.57845,1.57845,1.57812,1.57817,769199995.0
2006-04-27 19:37:00,1.57827,1.57848,1.57827,1.57848,490599998.0
2006-04-27 19:38:00,1.57829,1.57841,1.57826,1.57826,753000001.0
2006-04-27 19:39:00,1.57828,1.57846,1.57815,1.57829,1455500002.0
2006-04-27 19:40:00,1.57831,1.57831,1.57799,1.57799,501200001.0
2006-04-27 19:41:00,1.57812,1.57825,1.57804,1.57811,438200007.0
2006-04-27 19:42:00,1.57808,1.57825,1.578,1.57816,534900004.0
2006-04-27 19:43:00,1.57808,1.57818,1.578,1.57808,413200002.0
2006-04-27 19:44:00,1.57805,1.57812,1.57787,1.57801,937000007.0
2006-04-27 19:45:00,1.57798,1.57804,1.57782,1.57796,188100004.0
2006-04-27 19:46:00,1.57803,1.57803,1.57782,1.57782,796700005.0
2006-04-27 19:47:00,1.57798,1.57813,1.57787,1.57796,302900001.0
2006-04-27 19:48:00,1.57802,1.57806,1.57795,1.57795,769400010.0
2006-04-27 19:49:00,1.57797,1.57807,1.57786,1.578,1341999998.0
2006-04-27 19:50:00,1.57775,1.57805,1.57775,1.57805,212600001.0
2006-04-27 19:51:00,1.57803,1.57826,1.57797,1.57802,608800005.0
2006-04-27 19:52:00,1.57802,1.57819,1.57802,1.57812,348199996.0
2006-04-27 19:53:00,1.57806,1.57823,1.57794,1.57819,676800001.0
2006-04-27 19:54:00,1.57821,1.57843,1.57821,1.57831,253300002.0
2006-04-27 19:55:00,1.5783,1.57839,1.57821,1.57833,554400001.0
2006-04-27 19:56:00,1.5782,1.57839,1.57819,1.5783,1059799999.0
2006-04-27 19:57:00,1.57821,1.57841,1.57811,1.57824,1583100008.0
2006-04-27 19:58:00,1.5782,1.57831,1.57803,1.57803,1604400007.0
2006-04-27 19:59:00,1.57818,1.57828,1.57793,1.57807,1162199998.0
2006-04-27 20:00:00,1.57806,1.57825,1.57793,1.57804,730899999.0
2006-04-27 20:01:00,1.57797,1.57815,1.57786,1.57793,830700000.0
2006-04-27 20:02:00,1.57789,1.57808,1.57789,1.57797,527400003.0
2006-04-27 20:03:00,1.57786,1.5781,1.57786,1.5781,179400001.0
2006-04-27 20:04:00,1.578,1.5781,1.57796,1.5781,287800000.0
2006-04-27 20:05:00,1.57797,1.57807,1.5779,1.57807,361400004.0
2006-04-27 20:06:00,1.57804,1.57817,1.57804,1.57815,353600003.0
2006-04-27 20:07:00,1.57815,1.57819,1.57798,1.57798,205999997.0
2006-04-27 20:08:00,1.57822,1.57822,1.57796,1.57796,1516300012.0
2006-04-27 20:09:00,1.57805,1.5781,1.57792,1.57797,451499999.0
2006-04-27 20:10:00,1.57805,1.57805,1.57791,1.57791,403199998.0
2006-04-27 20:11:00,1.57803,1.57809,1.5779,1.57795,689400002.0
2006-04-27 20:12:00,1.57792,1.57805,1.57789,1.57793,243299999.0
2006-04-27 20:13:00,1.57801,1.5781,1.5778,1.57792,1513600007.0
2006-04-27 20:14:00,1.57805,1.57809,1.57781,1.57795,516099996.0
2006-04-27 20:15:00,1.57811,1.57822,1.57802,1.57813,1236799999.0
2006-04-27 20:16:00,1.57819,1.57831,1.5781,1.57818,1975600004.0
2006-04-27 20:17:00,1.57813,1.57822,1.57805,1.57822,445200006.0
2006-04-27 20:18:00,1.57824,1.57832,1.57814,1.5782,437199995.0
2006-04-27 20:19:00,1.5784,1.5784,1.5783,1.5783,731400000.0
2006-04-27 20:20:00,1.5784,1.5784,1.5782,1.5783,731400000.0
2006-04-27 20:21:00,1.57811,1.57832,1.57811,1.57832,731400000.0
2006-04-27 20:22:00,1.57827,1.57866,1.57827,1.57866,820400000.0
2006-04-27 20:23:00,1.57846,1.57872,1.57845,1.57845,1032299995.0
2006-04-27 20:24:00,1.57859,1.57868,1.57835,1.5785,578500003.0
2006-04-27 20:25:00,1.57848,1.57871,1.57841,1.57857,871100005.0
2006-04-27 20:26:00,1.57862,1.57869,1.57852,1.57858,453899997.0
2006-04-27 20:27:00,1.57859,1.57859,1.57839,1.57851,480800006.0
2006-04-27 20:28:00,1.5787,1.5787,1.5786,1.5786,1121699997.0
2006-04-27 20:29:00,1.57863,1.57871,1.57841,1.57856,1121699997.0
2006-04-27 20:30:00,1.5787,1.579,1.5786,1.579,1829800001.0
2006-04-27 20:31:00,1.57898,1.57914,1.57878,1.57896,1829800001.0
2006-04-27 20:32:00,1.5793,1.5793,1.5789,1.5792,619400003.0
2006-04-27 20:33:00,1.5791,1.57917,1.57885,1.57885,619400003.0
2006-04-27 20:34:00,1.57899,1.57917,1.57883,1.57892,440500001.0
2006-04-27 20:35:00,1.57905,1.57913,1.5789,1.57901,613399997.0
2006-04-27 20:36:00,1.57897,1.57924,1.57889,1.57918,586500003.0
2006-04-27 20:37:00,1.57911,1.57923,1.57897,1.5791,1052700000.0
2006-04-27 20:38:00,1.57906,1.57907,1.57877,1.57883,1826900004.0
2006-04-27 20:39:00,1.57879,1.579,1.57878,1.57898,1156699996.0
2006-04-27 20:40:00,1.57898,1.57913,1.57891,1.57905,1254000008.0
2006-04-27 20:41:00,1.579,1.57913,1.5788,1.57886,464500006.0
2006-04-27 20:42:00,1.579,1.57911,1.5788,1.5788,222199998.0
2006-04-27 20:43:00,1.57894,1.57913,1.57879,1.57892,850199996.0
2006-04-27 20:44:00,1.57887,1.57904,1.57873,1.57881,1308400009.0
2006-04-27 20:45:00,1.57902,1.57902,1.57874,1.57887,924100008.0
2006-04-27 20:46:00,1.57897,1.57897,1.57868,1.57886,352000000.0
2006-04-27 20:47:00,1.57879,1.57895,1.57866,1.57895,961099997.0
2006-04-27 20:48:00,1.57892,1.57908,1.5788,1.57887,1420600003.0
2006-04-27 20:49:00,1.57874,1.57902,1.5787,1.57902,886700001.0
2006-04-27 20:50:00,1.57903,1.57903,1.57878,1.57882,1935800000.0
2006-04-27 20:51:00,1.57875,1.57896,1.57861,1.57866,476900002.0
2006-04-27 20:52:00,1.57857,1.57869,1.57836,1.57839,1606000015.0
2006-04-27 20:53:00,1.57832,1.57852,1.57823,1.57831,1645100004.0
2006-04-27 20:54:00,1.57831,1.57864,1.5783,1.57845,811900005.0
2006-04-27 20:55:00,1.5785,1.5787,1.57843,1.57855,664400003.0
2006-04-27 20:56:00,1.57875,1.57882,1.57845,1.5786,2002999995.0
2006-04-27 20:57:00,1.5787,1.579,1.5787,1.579,1371900014.0
2006-04-27 20:58:00,1.5789,1.5791,1.5789,1.579,1371900014.0
2006-04-27 20:59:00,1.5789,1.579,1.5789,1.5789,1371900014.0
2006-04-27 21:00:00,1.579,1.579,1.5789,1.5789,1371900014.0
2006-04-27 21:01:00,1.579,1.5791,1.579,1.5791,1371900014.0
2006-04-27 21:02:00,1.579,1.57902,1.5788,1.57883,1371900014.0
2006-04-27 21:03:00,1.5789,1.57903,1.57878,1.57882,1810299994.0
2006-04-27 21:04:00,1.57892,1.57892,1.57872,1.57872,204800001.0
2006-04-27 21:05:00,1.57882,1.57897,1.57879,1.57887,910900011.0
2006-04-27 21:06:00,1.57873,1.57893,1.57852,1.57871,587000002.0
2006-04-27 21:07:00,1.57883,1.57897,1.57882,1.57892,342699998.0
2006-04-27 21:08:00,1.5789,1.57899,1.57879,1.57892,313500004.0
2006-04-27 21:09:00,1.5789,1.57895,1.5787,1.5787,623100001.0
2006-04-27 21:10:00,1.57884,1.5789,1.57878,1.5789,778600001.0
2006-04-27 21:11:00,1.57886,1.57886,1.57862,1.57878,724900001.0
2006-04-27 21:12:00,1.57874,1.57883,1.57853,1.57881,284000003.0
2006-04-27 21:13:00,1.5788,1.57885,1.5787,1.57882,894700003.0
2006-04-27 21:14:00,1.57871,1.57884,1.57862,1.57884,770900000.0
2006-04-27 21:15:00,1.57887,1.57898,1.5787,1.57872,786299996.0
2006-04-27 21:16:00,1.57881,1.57897,1.57858,1.57873,663499995.0
2006-04-27 21:17:00,1.57883,1.57891,1.5787,1.5787,1731500009.0
2006-04-27 21:18:00,1.5789,1.57894,1.57858,1.57865,595000000.0
2006-04-27 21:19:00,1.57855,1.5787,1.57841,1.57844,760699999.0
2006-04-27 21:20:00,1.5788,1.5788,1.5786,1.5788,1859000016.0
2006-04-27 21:21:00,1.5789,1.5789,1.5786,1.5788,1859000016.0
2006-04-27 21:22:00,1.57852,1.5788,1.57838,1.57876,1859000016.0
2006-04-27 21:23:00,1.57864,1.57875,1.57816,1.5783,1635300001.0
2006-04-27 21:24:00,1.57828,1.57857,1.57828,1.57857,470000000.0
2006-04-27 21:25:00,1.57862,1.57876,1.57823,1.57847,1455500006.0
2006-04-27 21:26:00,1.57854,1.57876,1.57851,1.57858,630400000.0
2006-04-27 21:27:00,1.57861,1.57886,1.57857,1.57872,502900000.0
2006-04-27 21:28:00,1.57864,1.5787,1.57849,1.5785,712800000.0
2006-04-27 21:29:00,1.57863,1.57869,1.57844,1.5785,677000006.0
2006-04-27 21:30:00,1.57854,1.57857,1.57832,1.57839,398500007.0
2006-04-27 21:31:00,1.57839,1.57856,1.57828,1.57835,583000003.0
2006-04-27 21:32:00,1.5787,1.5787,1.5786,1.5786,296300000.0
2006-04-27 21:33:00,1.5785,1.57863,1.57844,1.57863,296300000.0
2006-04-27 21:34:00,1.57865,1.57879,1.57856,1.57861,1193200008.0
2006-04-27 21:35:00,1.57861,1.57875,1.57856,1.57872,905100010.0
2006-04-27 21:36:00,1.57876,1.57876,1.57851,1.57852,223700005.0
2006-04-27 21:37:00,1.57846,1.57863,1.5784,1.57852,320300000.0
2006-04-27 21:38:00,1.5784,1.57858,1.57834,1.5785,406900001.0
2006-04-27 21:39:00,1.5785,1.57857,1.57837,1.5785,305200004.0
2006-04-27 21:40:00,1.57847,1.57864,1.57844,1.57857,501700006.0
2006-04-27 21:41:00,1.57847,1.57879,1.57847,1.57872,749200005.0
2006-04-27 21:42:00,1.57867,1.57886,1.57864,1.57874,559300007.0
2006-04-27 21:43:00,1.57862,1.57887,1.5785,1.57875,1278600006.0
2006-04-27 21:44:00,1.57875,1.57883,1.57861,1.57875,1341200000.0
2006-04-27 21:45:00,1.57872,1.57881,1.57857,1.57863,692600005.0
2006-04-27 21:46:00,1.57865,1.57874,1.57849,1.57852,1244899998.0
2006-04-27 21:47:00,1.5786,1.57873,1.5785,1.57855,1537100013.0
2006-04-27 21:48:00,1.57861,1.57866,1.57842,1.57858,406499997.0
2006-04-27 21:49:00,1.57864,1.57864,1.5784,1.57841,1198800009.0
2006-04-27 21:50:00,1.57855,1.57855,1.57838,1.57844,233200000.0
2006-04-27 21:51:00,1.57856,1.57864,1.57845,1.57848,557800004.0
2006-04-27 21:52:00,1.57853,1.57862,1.57833,1.5785,1360700004.0
2006-04-27 21:53:00,1.57855,1.5786,1.57842,1.57851,288900000.0
2006-04-27 21:54:00,1.57871,1.57895,1.57871,1.57886,335599994.0
2006-04-27 21:55:00,1.57884,1.57887,1.57866,1.57875,641900004.0
2006-04-27 21:56:00,1.57885,1.579,1.57867,1.579,559299994.0
2006-04-27 21:57:00,1.57902,1.57903,1.57882,1.57892,627400000.0
2006-04-27 21:58:00,1.57886,1.57894,1.57874,1.57885,951999994.0
2006-04-27 21:59:00,1.57881,1.57888,1.57869,1.57874,1265700003.0
2006-04-27 22:00:00,1.57871,1.57885,1.5786,1.57882,825499991.0
2006-04-27 22:01:00,1.57873,1.57887,1.5785,1.57865,350199997.0
2006-04-27 22:02:00,1.57882,1.57894,1.57862,1.57862,1121100003.0
2006-04-27 22:03:00,1.5788,1.57888,1.57866,1.57888,517900001.0
2006-04-27 22:04:00,1.57885,1.57888,1.57863,1.57878,760200003.0
2006-04-27 22:05:00,1.57886,1.57891,1.5788,1.5789,348100000.0
2006-04-27 22:06:00,1.57888,1.57889,1.57864,1.57881,464700004.0
2006-04-27 22:07:00,1.57885,1.5789,1.57871,1.5789,397600001.0
2006-04-27 22:08:00,1.57884,1.57891,1.57872,1.57875,453600004.0
2006-04-27 22:09:00,1.57876,1.57888,1.57864,1.57881,362499998.0
2006-04-27 22:10:00,1.57884,1.57894,1.57877,1.57888,350099999.0
2006-04-27 22:11:00,1.57896,1.57898,1.57881,1.57895,460400008.0
2006-04-27 22:12:00,1.579,1.579,1.57876,1.57877,678500005.0
2006-04-27 22:13:00,1.57874,1.57876,1.57853,1.57872,332799997.0
2006-04-27 22:14:00,1.5786,1.57873,1.57852,1.57869,433100004.0
2006-04-27 22:15:00,1.5785,1.57877,1.57844,1.57868,741600004.0
2006-04-27 22:16:00,1.57851,1.57869,1.5785,1.57865,241299999.0
2006-04-27 22:17:00,1.57869,1.57874,1.57858,1.57874,152600001.0
2006-04-27 22:18:00,1.57852,1.57879,1.57852,1.57878,202600002.0
2006-04-27 22:19:00,1.57878,1.5788,1.57851,1.57867,267099998.0
2006-04-27 22:20:00,1.57874,1.57874,1.57853,1.57872,159500003.0
2006-04-27 22:21:00,1.57861,1.57875,1.57857,1.57868,399000001.0
2006-04-27 22:22:00,1.5786,1.57877,1.5786,1.5787,764600004.0
2006-04-27 22:23:00,1.57867,1.57875,1.57856,1.57868,277099998.0
2006-04-27 22:24:00,1.57864,1.57868,1.57846,1.57846,449000002.0
2006-04-27 22:25:00,1.57857,1.5787,1.5784,1.5786,564200004.0
2006-04-27 22:26:00,1.5786,1.5787,1.5784,1.57851,666600002.0
2006-04-27 22:27:00,1.5785,1.5787,1.57832,1.57855,296799999.0
2006-04-27 22:28:00,1.57845,1.57872,1.57842,1.57863,552100005.0
2006-04-27 22:29:00,1.57865,1.57873,1.57849,1.57858,846199992.0
2006-04-27 22:30:00,1.57841,1.5786,1.5783,1.57852,782299999.0
2006-04-27 22:31:00,1.57835,1.57855,1.57824,1.57853,147600000.0
2006-04-27 22:32:00,1.57836,1.57854,1.57836,1.57854,218500001.0
2006-04-27 22:33:00,1.57853,1.57868,1.57835,1.57857,112700002.0
2006-04-27 22:34:00,1.57866,1.57866,1.57839,1.57844,474300002.0
2006-04-27 22:35:00,1.57858,1.57858,1.5784,1.5784,237300003.0
2006-04-27 22:36:00,1.57852,1.57857,1.57832,1.5784,785600003.0
2006-04-27 22:37:00,1.57837,1.57856,1.57829,1.5785,311500005.0
2006-04-27 22:38:00,1.57845,1.57845,1.57819,1.57828,470000004.0
2006-04-27 22:39:00,1.57818,1.57845,1.57812,1.57845,592800003.0
2006-04-27 22:40:00,1.5781,1.57833,1.57788,1.57819,687400006.0
2006-04-27 22:41:00,1.57808,1.57826,1.57791,1.57814,686799996.0
2006-04-27 22:42:00,1.57827,1.57839,1.57814,1.57833,673100004.0
2006-04-27 22:43:00,1.57818,1.57843,1.578,1.57843,1192699995.0
2006-04-27 22:44:00,1.57835,1.57835,1.57795,1.57804,457000002.0
2006-04-27 22:45:00,1.57799,1.57812,1.57781,1.57801,151000002.0
2006-04-27 22:46:00,1.57788,1.57805,1.5778,1.578,211699999.0
2006-04-27 22:47:00,1.57789,1.57805,1.57784,1.578,177199997.0
2006-04-27 22:48:00,1.578,1.57803,1.57776,1.57803,353099998.0
2006-04-27 22:49:00,1.57809,1.5781,1.57781,1.57781,772500002.0
2006-04-27 22:50:00,1.57793,1.57809,1.57772,1.57787,156200000.0
2006-04-27 22:51:00,1.57766,1.5779,1.57757,1.57789,311500000.0
2006-04-27 22:52:00,1.57785,1.57785,1.57742,1.57759,316399994.0
2006-04-27 22:53:00,1.57793,1.57795,1.57776,1.57787,273700000.0
2006-04-27 22:54:00,1.5778,1.57795,1.57773,1.5779,626100002.0
2006-04-27 22:55:00,1.57792,1.5781,1.57776,1.57796,346899998.0
2006-04-27 22:56:00,1.57802,1.57802,1.57784,1.57795,198099997.0
2006-04-27 22:57:00,1.5778,1.57802,1.5778,1.57793,358200007.0
2006-04-27 22:58:00,1.57785,1.57798,1.57769,1.57781,188500000.0
2006-04-27 22:59:00,1.57756,1.57785,1.57742,1.5777,415800000.0
2006-04-27 23:00:00,1.57731,1.5777,1.57731,1.57738,141500000.0
2006-04-27 23:01:00,1.57783,1.57795,1.57773,1.57773,318400000.0
2006-04-27 23:02:00,1.57769,1.57791,1.57753,1.57753,336400001.0
2006-04-27 23:03:00,1.5782,1.57823,1.57766,1.57801,341799997.0
2006-04-27 23:04:00,1.5779,1.57829,1.57774,1.57817,235000003.0
2006-04-27 23:05:00,1.57797,1.5784,1.5774,1.57753,464800003.0
2006-04-27 23:06:00,1.57801,1.57834,1.57793,1.57809,315999998.0
2006-04-27 23:07:00,1.57791,1.57836,1.57779,1.57814,361400001.0
2006-04-27 23:08:00,1.57811,1.57832,1.57785,1.57817,361500002.0
2006-04-27 23:09:00,1.57798,1.5785,1.5778,1.57814,462500003.0
2006-04-27 23:10:00,1.57812,1.57831,1.57781,1.57825,257300005.0
2006-04-27 23:11:00,1.57832,1.57832,1.57741,1.57753,380000000.0
2006-04-27 23:12:00,1.57767,1.578,1.57762,1.57775,273700002.0
2006-04-27 23:13:00,1.57782,1.57829,1.57782,1.57827,504900001.0
2006-04-27 23:14:00,1.57771,1.57809,1.57771,1.57792,302200002.0
2006-04-27 23:15:00,1.57822,1.57822,1.57772,1.57814,381000001.0
2006-04-27 23:16:00,1.57792,1.57811,1.57776,1.57793,223000002.0
2006-04-27 23:17:00,1.57812,1.57823,1.57755,1.5782,403900003.0
2006-04-27 23:18:00,1.57802,1.57826,1.57772,1.57776,406500001.0
2006-04-27 23:19:00,1.57742,1.57806,1.57742,1.57806,249700000.0
2006-04-27 23:20:00,1.5781,1.57825,1.57749,1.57755,168700000.0
2006-04-27 23:21:00,1.57754,1.57808,1.57752,1.57805,221899996.0
2006-04-27 23:22:00,1.57797,1.57821,1.57776,1.578,464100006.0
2006-04-27 23:23:00,1.57814,1.57834,1.57775,1.57807,254000002.0
2006-04-27 23:24:00,1.578,1.57817,1.57784,1.57795,294300006.0
2006-04-27 23:25:00,1.57813,1.57841,1.57798,1.57819,357099998.0
2006-04-27 23:26:00,1.57807,1.57859,1.57785,1.57852,427200001.0
2006-04-27 23:27:00,1.57874,1.57881,1.57797,1.57801,135199998.0
2006-04-27 23:28:00,1.57801,1.57825,1.578,1.57813,342099998.0
2006-04-27 23:29:00,1.57836,1.57892,1.57831,1.57876,142400001.0
2006-04-27 23:30:00,1.57894,1.57906,1.57847,1.57858,160300000.0
2006-04-27 23:31:00,1.57867,1.5789,1.57862,1.57868,235700001.0
2006-04-27 23:32:00,1.57853,1.5786,1.5783,1.5785,252799998.0
2006-04-27 23:33:00,1.5784,1.57864,1.57837,1.57863,574600005.0
2006-04-27 23:34:00,1.57862,1.57868,1.57854,1.57863,300900000.0
2006-04-27 23:35:00,1.57853,1.57853,1.57839,1.57839,59800000.0
2006-04-27 23:36:00,1.57833,1.57847,1.57821,1.57837,378500001.0
2006-04-27 23:37:00,1.57837,1.57838,1.57827,1.57828,52700000.0
2006-04-27 23:38:00,1.5785,1.5785,1.57824,1.57832,146599999.0
2006-04-27 23:39:00,1.57837,1.57848,1.57824,1.57828,331699995.0
2006-04-27 23:40:00,1.57842,1.57861,1.57834,1.57844,524799995.0
2006-04-27 23:41:00,1.57849,1.57857,1.57831,1.57849,469800000.0
2006-04-27 23:42:00,1.57847,1.57848,1.5781,1.5781,283499999.0
2006-04-27 23:43:00,1.57829,1.5784,1.57821,1.57834,204800000.0
2006-04-27 23:44:00,1.5781,1.57851,1.5781,1.57831,358099997.0
2006-04-27 23:45:00,1.5783,1.57853,1.57825,1.57829,210099999.0
2006-04-27 23:46:00,1.57818,1.57854,1.57818,1.57818,212600000.0
2006-04-27 23:47:00,1.57822,1.57836,1.57808,1.57815,344200000.0
2006-04-27 23:48:00,1.57818,1.57821,1.57793,1.57799,387500000.0
2006-04-27 23:49:00,1.57821,1.57823,1.57793,1.57802,320300001.0
2006-04-27 23:50:00,1.57811,1.5785,1.57807,1.57838,232100001.0
2006-04-27 23:51:00,1.5781,1.57831,1.57802,1.57807,240600002.0
2006-04-27 23:52:00,1.57793,1.57813,1.57786,1.57813,260800001.0
2006-04-27 23:53:00,1.57807,1.57815,1.57787,1.578,186100000.0
2006-04-27 23:54:00,1.578,1.57815,1.57784,1.578,287200005.0
2006-04-27 23:55:00,1.5781,1.5781,1.57792,1.57792,103900000.0
2006-04-27 23:56:00,1.57809,1.57819,1.57801,1.57813,185400002.0
2006-04-27 23:57:00,1.57832,1.57848,1.57824,1.57824,140700000.0
2006-04-27 23:58:00,1.57822,1.5784,1.57822,1.5784,117400000.0
2006-04-27 23:59:00,1.57832,1.57845,1.57832,1.57845,123700001.0
2006-04-28 00:00:00,1.5784,1.57845,1.5784,1.57845,65599997.0
2006-04-28 00:01:00,1.5782,1.57835,1.5782,1.57835,133299997.0
2006-04-28 00:02:00,1.57835,1.57845,1.57835,1.57845,237300001.0
2006-04-28 00:03:00,1.57843,1.57845,1.57837,1.57839,68400002.0
2006-04-28 00:04:00,1.57837,1.5784,1.57824,1.57828,134900002.0
2006-04-28 00:05:00,1.5784,1.57845,1.57823,1.57837,161400002.0
2006-04-28 00:06:00,1.5782,1.57835,1.5782,1.57835,28800000.0
2006-04-28 00:07:00,1.57835,1.57851,1.57814,1.57841,225500003.0
2006-04-28 00:08:00,1.57831,1.57844,1.57831,1.57844,52700000.0
2006-04-28 00:09:00,1.57845,1.57845,1.57821,1.57825,191500001.0
2006-04-28 00:10:00,1.5784,1.57845,1.5784,1.57845,51800002.0
2006-04-28 00:11:00,1.57843,1.57845,1.57826,1.5783,208200003.0
2006-04-28 00:12:00,1.57823,1.57843,1.57823,1.57843,67900000.0
2006-04-28 00:13:00,1.57848,1.57848,1.57827,1.57833,88099999.0
2006-04-28 00:14:00,1.57842,1.57855,1.5783,1.57845,223499999.0
2006-04-28 00:15:00,1.5783,1.5784,1.5783,1.5784,59900000.0
2006-04-28 00:16:00,1.57826,1.57836,1.57824,1.57834,81499999.0
2006-04-28 00:17:00,1.5783,1.57837,1.5781,1.5782,291300001.0
2006-04-28 00:18:00,1.57816,1.57845,1.57813,1.57845,389100001.0
2006-04-28 00:19:00,1.5784,1.57845,1.5784,1.57845,32700000.0
2006-04-28 00:20:00,1.57839,1.57855,1.57821,1.57849,409799998.0
2006-04-28 00:21:00,1.57842,1.57857,1.57815,1.57827,387500005.0
2006-04-28 00:22:00,1.57814,1.57838,1.57814,1.57838,71100000.0
2006-04-28 00:23:00,1.57829,1.5784,1.57824,1.57837,154200003.0
2006-04-28 00:24:00,1.5784,1.57845,1.57816,1.57816,122000000.0
2006-04-28 00:25:00,1.5784,1.57845,1.57822,1.57837,244700003.0
2006-04-28 00:26:00,1.57845,1.57845,1.57824,1.57824,171100003.0
2006-04-28 00:27:00,1.5784,1.5784,1.5783,1.5783,35900000.0
2006-04-28 00:28:00,1.57848,1.57856,1.57837,1.57847,344100005.0
2006-04-28 00:29:00,1.57836,1.57846,1.57834,1.57844,26200000.0
2006-04-28 00:30:00,1.57839,1.57853,1.57833,1.57839,332900002.0
2006-04-28 00:31:00,1.57843,1.57879,1.57838,1.57862,418599998.0
2006-04-28 00:32:00,1.57864,1.57898,1.57856,1.57898,304800004.0
2006-04-28 00:33:00,1.57889,1.57904,1.57886,1.57904,470600003.0
2006-04-28 00:34:00,1.57908,1.57908,1.57883,1.57889,405300004.0
2006-04-28 00:35:00,1.5788,1.5788,1.57847,1.57872,293200003.0
2006-04-28 00:36:00,1.57874,1.5789,1.57871,1.57875,341299998.0
2006-04-28 00:37:00,1.57876,1.57883,1.57868,1.57877,91200001.0
2006-04-28 00:38:00,1.57872,1.5788,1.57858,1.57873,178100000.0
2006-04-28 00:39:00,1.5787,1.5788,1.5787,1.5788,56700002.0
2006-04-28 00:40:00,1.57888,1.57891,1.57871,1.57871,287299999.0
2006-04-28 00:41:00,1.57866,1.57888,1.57866,1.57875,211800001.0
2006-04-28 00:42:00,1.57888,1.57888,1.57864,1.57864,340900003.0
2006-04-28 00:43:00,1.57868,1.57885,1.57857,1.57885,397700000.0
2006-04-28 00:44:00,1.57878,1.57893,1.57865,1.57872,217400001.0
2006-04-28 00:45:00,1.5788,1.57898,1.5787,1.57895,213500000.0
2006-04-28 00:46:00,1.57896,1.57908,1.57883,1.57893,168900000.0
2006-04-28 00:47:00,1.57889,1.57903,1.57882,1.57894,305799999.0
2006-04-28 00:48:00,1.57899,1.57908,1.57891,1.579,371499999.0
2006-04-28 00:49:00,1.57898,1.57909,1.57891,1.579,235099998.0
2006-04-28 00:50:00,1.57888,1.579,1.5788,1.57897,256300000.0
2006-04-28 00:51:00,1.5786,1.57895,1.5786,1.57895,218099995.0
2006-04-28 00:52:00,1.5789,1.57898,1.57873,1.57897,222000002.0
2006-04-28 00:53:00,1.57877,1.57902,1.57877,1.57902,199500001.0
2006-04-28 00:54:00,1.57907,1.57908,1.57886,1.57892,436600000.0
2006-04-28 00:55:00,1.579,1.57908,1.57881,1.5789,268000000.0
2006-04-28 00:56:00,1.57891,1.57904,1.57875,1.5789,334800003.0
2006-04-28 00:57:00,1.57881,1.57905,1.57877,1.57891,290700000.0
2006-04-28 00:58:00,1.5787,1.5789,1.57856,1.57868,207699999.0
2006-04-28 00:59:00,1.57866,1.57876,1.57849,1.57866,87699997.0
2006-04-28 01:00:00,1.57859,1.57878,1.57858,1.57858,288600003.0
2006-04-28 01:01:00,1.57866,1.57866,1.57843,1.57859,167699998.0
2006-04-28 01:02:00,1.57848,1.57863,1.57839,1.57857,491699999.0
2006-04-28 01:03:00,1.57854,1.57866,1.57838,1.57843,348100000.0
2006-04-28 01:04:00,1.57857,1.57863,1.57826,1.57847,362300004.0
2006-04-28 01:05:00,1.57847,1.57855,1.5783,1.57833,334899999.0
2006-04-28 01:06:00,1.57846,1.5786,1.57831,1.57844,299999999.0
2006-04-28 01:07:00,1.57848,1.57864,1.57841,1.57855,248400000.0
2006-04-28 01:08:00,1.57855,1.57861,1.57843,1.57852,179800001.0
2006-04-28 01:09:00,1.57867,1.57873,1.57852,1.57866,151300003.0
2006-04-28 01:10:00,1.57868,1.57875,1.57859,1.5787,147200000.0
2006-04-28 01:11:00,1.57875,1.57875,1.57854,1.57862,258100002.0
2006-04-28 01:12:00,1.57858,1.57861,1.57838,1.57839,295100002.0
2006-04-28 01:13:00,1.57847,1.57861,1.57835,1.57855,157099999.0
2006-04-28 01:14:00,1.57865,1.57871,1.57853,1.57858,319499998.0
2006-04-28 01:15:00,1.5786,1.57873,1.57845,1.57855,373199998.0
2006-04-28 01:16:00,1.57846,1.5787,1.57846,1.57865,465000001.0
2006-04-28 01:17:00,1.57868,1.57877,1.57825,1.57825,268999999.0
2006-04-28 01:18:00,1.57868,1.57886,1.57868,1.57877,324500000.0
2006-04-28 01:19:00,1.57872,1.57881,1.57853,1.57869,179400000.0
2006-04-28 01:20:00,1.5787,1.5787,1.57851,1.57855,159100001.0
2006-04-28 01:21:00,1.57868,1.5788,1.57856,1.57856,387700003.0
2006-04-28 01:22:00,1.5787,1.57875,1.5787,1.57875,69400001.0
2006-04-28 01:23:00,1.57866,1.5787,1.57857,1.57867,122200000.0
2006-04-28 01:24:00,1.57846,1.57863,1.57846,1.57863,111200001.0
2006-04-28 01:25:00,1.57835,1.57855,1.57835,1.57855,34300001.0
2006-04-28 01:26:00,1.57872,1.57877,1.57859,1.57861,353700005.0
2006-04-28 01:27:00,1.57865,1.57872,1.57851,1.57858,465800002.0
2006-04-28 01:28:00,1.57857,1.5787,1.57857,1.5787,181700003.0
2006-04-28 01:29:00,1.57865,1.57865,1.57847,1.57847,151899998.0
2006-04-28 01:30:00,1.57852,1.57863,1.57848,1.57859,92599999.0
2006-04-28 01:31:00,1.57857,1.57873,1.57853,1.57862,228100000.0
2006-04-28 01:32:00,1.5787,1.5787,1.57846,1.57862,438999996.0
2006-04-28 01:33:00,1.57865,1.57865,1.57855,1.57855,43100000.0
2006-04-28 01:34:00,1.57853,1.57862,1.57833,1.57852,329400003.0
2006-04-28 01:35:00,1.57841,1.57857,1.57839,1.57851,230999999.0
2006-04-28 01:36:00,1.57855,1.57857,1.57833,1.57857,193599998.0
2006-04-28 01:37:00,1.5784,1.5786,1.5784,1.57855,249200003.0
2006-04-28 01:38:00,1.57853,1.57863,1.57843,1.57863,383899997.0
2006-04-28 01:39:00,1.57848,1.57864,1.57838,1.57855,458400004.0
2006-04-28 01:40:00,1.57845,1.57862,1.57845,1.57857,200700000.0
2006-04-28 01:41:00,1.57858,1.57858,1.57837,1.57839,253199997.0
2006-04-28 01:42:00,1.5785,1.57857,1.57842,1.57847,209499999.0
2006-04-28 01:43:00,1.57849,1.57862,1.57842,1.57846,174899998.0
2006-04-28 01:44:00,1.5786,1.5786,1.57855,1.57855,140300004.0
2006-04-28 01:45:00,1.57857,1.57863,1.57846,1.57852,326600002.0
2006-04-28 01:46:00,1.57844,1.57863,1.57842,1.57863,288100001.0
2006-04-28 01:47:00,1.57853,1.5786,1.57845,1.57855,266800005.0
2006-04-28 01:48:00,1.57862,1.57869,1.5785,1.5785,298399998.0
2006-04-28 01:49:00,1.57858,1.5786,1.57841,1.5785,170699999.0
2006-04-28 01:50:00,1.57854,1.57862,1.57844,1.57847,205600001.0
2006-04-28 01:51:00,1.5786,1.5786,1.5785,1.5785,14900000.0
2006-04-28 01:52:00,1.57855,1.57855,1.5784,1.5784,82999998.0
2006-04-28 01:53:00,1.57856,1.57871,1.57848,1.57871,194799996.0
2006-04-28 01:54:00,1.57865,1.5787,1.57846,1.5786,244700002.0
2006-04-28 01:55:00,1.57863,1.57872,1.57847,1.57857,314999999.0
2006-04-28 01:56:00,1.57872,1.57879,1.57853,1.57865,204200001.0
2006-04-28 01:57:00,1.57876,1.57891,1.57869,1.57882,164900001.0
2006-04-28 01:58:00,1.57882,1.57892,1.57864,1.57867,506799999.0
2006-04-28 01:59:00,1.57865,1.57898,1.57856,1.57879,460800006.0
2006-04-28 02:00:00,1.57885,1.57894,1.57864,1.57879,283800004.0
2006-04-28 02:01:00,1.57864,1.57878,1.57858,1.57878,159900002.0
2006-04-28 02:02:00,1.57856,1.57873,1.57848,1.57872,408800000.0
2006-04-28 02:03:00,1.57872,1.57878,1.57856,1.5787,317900006.0
2006-04-28 02:04:00,1.57872,1.5788,1.57854,1.5788,485200003.0
2006-04-28 02:05:00,1.57875,1.5788,1.57852,1.57852,254600002.0
2006-04-28 02:06:00,1.57865,1.5788,1.57865,1.5788,324800001.0
2006-04-28 02:07:00,1.57875,1.57883,1.57858,1.57878,430099999.0
2006-04-28 02:08:00,1.57878,1.57887,1.57852,1.57867,223700001.0
2006-04-28 02:09:00,1.57877,1.5789,1.5786,1.57865,284400001.0
2006-04-28 02:10:00,1.57854,1.57866,1.57854,1.57866,36000000.0
2006-04-28 02:11:00,1.5787,1.5787,1.57841,1.5785,321299997.0
2006-04-28 02:12:00,1.57868,1.57872,1.57857,1.57863,28500000.0
2006-04-28 02:13:00,1.5786,1.5787,1.5786,1.5787,143000001.0
2006-04-28 02:14:00,1.5787,1.57875,1.57857,1.57868,221600003.0
2006-04-28 02:15:00,1.5787,1.57875,1.5785,1.5785,199699999.0
2006-04-28 02:16:00,1.57865,1.57865,1.5785,1.5785,73799999.0
2006-04-28 02:17:00,1.57878,1.57881,1.57861,1.57878,215100002.0
2006-04-28 02:18:00,1.5787,1.5787,1.5786,1.5786,135900000.0
2006-04-28 02:19:00,1.57871,1.57876,1.57856,1.5786,154900000.0
2006-04-28 02:20:00,1.57849,1.5787,1.57849,1.57862,174200002.0
2006-04-28 02:21:00,1.57855,1.57872,1.57852,1.57861,316500001.0
2006-04-28 02:22:00,1.57855,1.57871,1.57855,1.57865,291300006.0
2006-04-28 02:23:00,1.5787,1.5787,1.57848,1.57853,230100000.0
2006-04-28 02:24:00,1.57859,1.57873,1.57846,1.57873,228900001.0
2006-04-28 02:25:00,1.5787,1.5787,1.57861,1.57861,30500000.0
2006-04-28 02:26:00,1.57865,1.57865,1.57855,1.57855,127200000.0
2006-04-28 02:27:00,1.57855,1.57869,1.57848,1.5786,338699999.0
2006-04-28 02:28:00,1.57843,1.5787,1.57843,1.5786,489500002.0
2006-04-28 02:29:00,1.5786,1.5787,1.57841,1.57862,196500002.0
2006-04-28 02:30:00,1.57834,1.5787,1.57834,1.5787,107300002.0
2006-04-28 02:31:00,1.57855,1.57865,1.57855,1.57865,94100000.0
2006-04-28 02:32:00,1.57865,1.5787,1.57848,1.57851,282899999.0
2006-04-28 02:33:00,1.57865,1.57865,1.57855,1.57855,39300001.0
2006-04-28 02:34:00,1.57865,1.57865,1.57855,1.57855,53500000.0
2006-04-28 02:35:00,1.57873,1.57873,1.57847,1.57857,380599999.0
2006-04-28 02:36:00,1.5787,1.5787,1.57841,1.57841,166900002.0
2006-04-28 02:37:00,1.57847,1.57872,1.57847,1.57867,251699999.0
2006-04-28 02:38:00,1.57852,1.57867,1.5785,1.57867,213400000.0
2006-04-28 02:39:00,1.57848,1.5787,1.57848,1.5787,256499995.0
2006-04-28 02:40:00,1.57866,1.5787,1.57853,1.57867,147900002.0
2006-04-28 02:41:00,1.5786,1.57873,1.57846,1.57846,363999999.0
2006-04-28 02:42:00,1.57858,1.57873,1.57851,1.57865,319900004.0
2006-04-28 02:43:00,1.57865,1.5787,1.57865,1.5787,70299999.0
2006-04-28 02:44:00,1.57853,1.5787,1.57845,1.5787,323400000.0
2006-04-28 02:45:00,1.57869,1.57869,1.57845,1.57864,305400003.0
2006-04-28 02:46:00,1.57863,1.57863,1.57841,1.57841,52400000.0
2006-04-28 02:47:00,1.5786,1.5787,1.57844,1.57862,375500007.0
2006-04-28 02:48:00,1.57855,1.57873,1.57849,1.57865,280100001.0
2006-04-28 02:49:00,1.57854,1.57854,1.57842,1.57854,47200001.0
2006-04-28 02:50:00,1.57855,1.57874,1.57853,1.57871,309199995.0
2006-04-28 02:51:00,1.57873,1.57873,1.57854,1.57856,230000001.0
2006-04-28 02:52:00,1.57863,1.57871,1.57852,1.57858,203300000.0
2006-04-28 02:53:00,1.57877,1.57878,1.57858,1.57859,249300000.0
2006-04-28 02:54:00,1.57859,1.57876,1.57853,1.57858,318500001.0
2006-04-28 02:55:00,1.57857,1.57869,1.57851,1.57851,161000002.0
2006-04-28 02:56:00,1.57846,1.57863,1.57846,1.57856,292700004.0
2006-04-28 02:57:00,1.57867,1.57867,1.57838,1.57849,228999999.0
2006-04-28 02:58:00,1.57867,1.57874,1.57857,1.57862,182800000.0
2006-04-28 02:59:00,1.57876,1.57887,1.57864,1.57881,406400001.0
2006-04-28 03:00:00,1.5787,1.57889,1.57864,1.57877,320100005.0
2006-04-28 03:01:00,1.57877,1.57885,1.57864,1.57871,335700000.0
2006-04-28 03:02:00,1.57861,1.57879,1.57841,1.57862,293900000.0
2006-04-28 03:03:00,1.57885,1.579,1.57872,1.57872,375200000.0
2006-04-28 03:04:00,1.57883,1.57891,1.5787,1.5789,371300005.0
2006-04-28 03:05:00,1.57858,1.57873,1.57847,1.57862,418400002.0
2006-04-28 03:06:00,1.57869,1.57876,1.57855,1.57868,384999997.0
2006-04-28 03:07:00,1.57868,1.57871,1.57849,1.57857,164799999.0
2006-04-28 03:08:00,1.57868,1.57892,1.57857,1.57875,301900000.0
2006-04-28 03:09:00,1.57887,1.5789,1.57868,1.57886,268299996.0
2006-04-28 03:10:00,1.57882,1.57892,1.5786,1.57892,392999994.0
2006-04-28 03:11:00,1.57881,1.5789,1.5787,1.57885,304299998.0
2006-04-28 03:12:00,1.5788,1.5788,1.57844,1.57868,312400000.0
2006-04-28 03:13:00,1.57857,1.57873,1.57849,1.57849,253400000.0
2006-04-28 03:14:00,1.57845,1.57878,1.57845,1.57852,264700004.0
2006-04-28 03:15:00,1.57843,1.57843,1.57822,1.57822,222900000.0
2006-04-28 03:16:00,1.57833,1.57842,1.57806,1.57806,131900000.0
2006-04-28 03:17:00,1.57832,1.5784,1.57819,1.57832,74700001.0
2006-04-28 03:18:00,1.57831,1.57831,1.5781,1.57811,85300000.0
2006-04-28 03:19:00,1.57817,1.57817,1.57793,1.57793,285499999.0
2006-04-28 03:20:00,1.57792,1.5781,1.57792,1.5781,178100000.0
2006-04-28 03:21:00,1.57776,1.57794,1.57764,1.57787,291400004.0
2006-04-28 03:22:00,1.57799,1.57802,1.57778,1.57796,228200001.0
2006-04-28 03:23:00,1.57789,1.57803,1.57782,1.57796,249900001.0
2006-04-28 03:24:00,1.5779,1.57805,1.57787,1.57805,254899998.0
2006-04-28 03:25:00,1.578,1.578,1.5779,1.5779,12000000.0
2006-04-28 03:26:00,1.57774,1.57796,1.57774,1.57775,255800002.0
2006-04-28 03:27:00,1.57792,1.57792,1.57773,1.57786,350000001.0
2006-04-28 03:28:00,1.5779,1.57798,1.57778,1.57782,237300000.0
2006-04-28 03:29:00,1.57773,1.57795,1.57773,1.57795,63900000.0
2006-04-28 03:30:00,1.57773,1.57795,1.57773,1.57783,296400003.0
2006-04-28 03:31:00,1.57798,1.57803,1.57772,1.578,307800003.0
2006-04-28 03:32:00,1.57792,1.5781,1.57779,1.578,207099999.0
2006-04-28 03:33:00,1.57796,1.57801,1.57782,1.57791,233200004.0
2006-04-28 03:34:00,1.57803,1.57803,1.57779,1.57792,520799995.0
2006-04-28 03:35:00,1.57781,1.57796,1.5778,1.57781,127199999.0
2006-04-28 03:36:00,1.57793,1.57793,1.57779,1.57779,111000000.0
2006-04-28 03:37:00,1.57781,1.57792,1.57768,1.57779,167599999.0
2006-04-28 03:38:00,1.57783,1.57793,1.57769,1.57769,213099998.0
2006-04-28 03:39:00,1.57782,1.57782,1.57764,1.57773,258700001.0
2006-04-28 03:40:00,1.57773,1.57775,1.5775,1.57758,234899998.0
2006-04-28 03:41:00,1.57771,1.57777,1.57754,1.57764,302799999.0
2006-04-28 03:42:00,1.57782,1.57792,1.57767,1.57779,289500001.0
2006-04-28 03:43:00,1.57766,1.57782,1.57762,1.57775,354100001.0
2006-04-28 03:44:00,1.57783,1.57798,1.57772,1.57785,218300002.0
2006-04-28 03:45:00,1.57786,1.57808,1.5778,1.5779,308599995.0
2006-04-28 03:46:00,1.57797,1.57808,1.57778,1.57795,252599998.0
2006-04-28 03:47:00,1.5778,1.57803,1.5778,1.57803,233099997.0
2006-04-28 03:48:00,1.57809,1.57813,1.57783,1.57794,301399996.0
2006-04-28 03:49:00,1.57795,1.578,1.57782,1.57788,40000000.0
2006-04-28 03:50:00,1.5779,1.57805,1.5779,1.57805,136600005.0
2006-04-28 03:51:00,1.578,1.57807,1.57791,1.57805,308799998.0
2006-04-28 03:52:00,1.57795,1.578,1.57781,1.57785,265999996.0
2006-04-28 03:53:00,1.578,1.57805,1.57792,1.57798,110200001.0
2006-04-28 03:54:00,1.578,1.57805,1.578,1.57805,31200000.0
2006-04-28 03:55:00,1.5778,1.57803,1.5778,1.57798,243100001.0
2006-04-28 03:56:00,1.5777,1.57795,1.5777,1.57795,243000000.0
2006-04-28 03:57:00,1.57787,1.57799,1.57782,1.57784,211499998.0
2006-04-28 03:58:00,1.57778,1.57798,1.57774,1.57785,347200008.0
2006-04-28 03:59:00,1.5777,1.5779,1.5777,1.5779,413800002.0
2006-04-28 04:00:00,1.57808,1.57808,1.57793,1.57802,218100002.0
2006-04-28 04:01:00,1.57791,1.57812,1.57785,1.57802,451900001.0
2006-04-28 04:02:00,1.57792,1.57812,1.57792,1.57812,192000003.0
2006-04-28 04:03:00,1.57801,1.5781,1.57779,1.57779,232200002.0
2006-04-28 04:04:00,1.57792,1.57803,1.57791,1.57794,182600001.0
2006-04-28 04:05:00,1.57791,1.57808,1.57789,1.57808,343799994.0
2006-04-28 04:06:00,1.57789,1.57805,1.57784,1.57805,341099999.0
2006-04-28 04:07:00,1.57788,1.57805,1.57781,1.57795,381400004.0
2006-04-28 04:08:00,1.578,1.57805,1.57782,1.57797,134100001.0
2006-04-28 04:09:00,1.57767,1.57805,1.57767,1.578,325299999.0
2006-04-28 04:10:00,1.57799,1.57804,1.57783,1.57797,205299996.0
2006-04-28 04:11:00,1.578,1.57805,1.57783,1.57783,407400002.0
2006-04-28 04:12:00,1.5779,1.57803,1.57781,1.57783,380600000.0
2006-04-28 04:13:00,1.57795,1.57795,1.5778,1.5778,12800000.0
2006-04-28 04:14:00,1.5779,1.57803,1.57779,1.57795,400299997.0
2006-04-28 04:15:00,1.57805,1.57805,1.578,1.578,74299998.0
2006-04-28 04:16:00,1.57803,1.57808,1.57782,1.57791,266800003.0
2006-04-28 04:17:00,1.5779,1.578,1.5779,1.578,133699997.0
2006-04-28 04:18:00,1.57794,1.57808,1.57794,1.57808,24600000.0
2006-04-28 04:19:00,1.57785,1.57805,1.57784,1.578,279200003.0
2006-04-28 04:20:00,1.57814,1.57814,1.57788,1.57788,95900000.0
2006-04-28 04:21:00,1.57821,1.57828,1.57811,1.57818,337899999.0
2006-04-28 04:22:00,1.57809,1.57818,1.57785,1.5781,322599998.0
2006-04-28 04:23:00,1.57798,1.57832,1.57798,1.57828,486200000.0
2006-04-28 04:24:00,1.57831,1.57837,1.57816,1.57823,352800001.0
2006-04-28 04:25:00,1.57835,1.57847,1.57817,1.57837,298699996.0
2006-04-28 04:26:00,1.57845,1.57845,1.5783,1.57838,252600004.0
2006-04-28 04:27:00,1.5784,1.57845,1.5784,1.57845,101400000.0
2006-04-28 04:28:00,1.57827,1.57845,1.57827,1.57845,95100000.0
2006-04-28 04:29:00,1.57827,1.57846,1.57823,1.57835,385800002.0
2006-04-28 04:30:00,1.57822,1.57852,1.57822,1.57834,313000001.0
2006-04-28 04:31:00,1.57833,1.57837,1.57825,1.5783,120600000.0
2006-04-28 04:32:00,1.57823,1.57838,1.57823,1.57836,226400002.0
2006-04-28 04:33:00,1.5783,1.57838,1.57816,1.57821,343499998.0
2006-04-28 04:34:00,1.5781,1.5782,1.5781,1.5782,8000000.0
2006-04-28 04:35:00,1.57807,1.57825,1.57802,1.57825,204799996.0
2006-04-28 04:36:00,1.57825,1.57825,1.5782,1.5782,59100000.0
2006-04-28 04:37:00,1.57824,1.57832,1.5781,1.57822,270699997.0
2006-04-28 04:38:00,1.57825,1.5783,1.57814,1.57823,354300000.0
2006-04-28 04:39:00,1.57815,1.57832,1.57802,1.57819,254900000.0
2006-04-28 04:40:00,1.5782,1.57828,1.57806,1.57817,176599999.0
2006-04-28 04:41:00,1.57811,1.57822,1.57804,1.57819,189199999.0
2006-04-28 04:42:00,1.57822,1.57823,1.57802,1.57802,317700003.0
2006-04-28 04:43:00,1.57802,1.57805,1.57785,1.57805,556800006.0
2006-04-28 04:44:00,1.57795,1.57802,1.57793,1.57796,65500000.0
2006-04-28 04:45:00,1.57791,1.57809,1.57781,1.57782,201299999.0
2006-04-28 04:46:00,1.57796,1.57811,1.57791,1.57811,351199998.0
2006-04-28 04:47:00,1.57808,1.57811,1.57784,1.57801,375999996.0
2006-04-28 04:48:00,1.57806,1.57813,1.57789,1.57806,206500003.0
2006-04-28 04:49:00,1.57813,1.57813,1.57785,1.57788,429400000.0
2006-04-28 04:50:00,1.57792,1.57803,1.57775,1.57799,254199998.0
2006-04-28 04:51:00,1.57797,1.57797,1.57785,1.57785,109400001.0
2006-04-28 04:52:00,1.57791,1.57798,1.57785,1.57798,127600002.0
2006-04-28 04:53:00,1.57774,1.57805,1.57774,1.57805,183899997.0
2006-04-28 04:54:00,1.57795,1.57795,1.57772,1.57788,145500000.0
2006-04-28 04:55:00,1.57788,1.57792,1.57774,1.57781,75900000.0
2006-04-28 04:56:00,1.5778,1.5779,1.5778,1.5779,12000000.0
2006-04-28 04:57:00,1.57779,1.57795,1.57774,1.57795,278200002.0
2006-04-28 04:58:00,1.57793,1.57795,1.57777,1.5778,264599999.0
2006-04-28 04:59:00,1.5779,1.5779,1.5778,1.5778,33600000.0
2006-04-28 05:00:00,1.5779,1.57794,1.57777,1.57779,191000000.0
2006-04-28 05:01:00,1.57779,1.57791,1.57778,1.57779,222800002.0
2006-04-28 05:02:00,1.57764,1.57792,1.57764,1.57788,294000004.0
2006-04-28 05:03:00,1.57788,1.57796,1.57772,1.57782,309900004.0
2006-04-28 05:04:00,1.57784,1.57784,1.57755,1.57755,229000003.0
2006-04-28 05:05:00,1.57763,1.57774,1.57752,1.57774,201400001.0
2006-04-28 05:06:00,1.57768,1.57773,1.57758,1.57765,320399999.0
2006-04-28 05:07:00,1.57766,1.57773,1.57758,1.57771,256400000.0
2006-04-28 05:08:00,1.57766,1.57784,1.57756,1.5778,345100001.0
2006-04-28 05:09:00,1.57764,1.57777,1.57764,1.57777,102300001.0
2006-04-28 05:10:00,1.57769,1.5778,1.57765,1.57777,56900002.0
2006-04-28 05:11:00,1.57788,1.57789,1.57765,1.57765,167800003.0
2006-04-28 05:12:00,1.57781,1.5779,1.57771,1.5778,462100003.0
2006-04-28 05:13:00,1.57779,1.57785,1.5777,1.5778,348899998.0
2006-04-28 05:14:00,1.5778,1.57788,1.5777,1.5777,182700002.0
2006-04-28 05:15:00,1.57777,1.57777,1.57764,1.57764,36000000.0
2006-04-28 05:16:00,1.57777,1.5778,1.57764,1.57768,105500000.0
2006-04-28 05:17:00,1.5778,1.57785,1.57772,1.57778,83800002.0
2006-04-28 05:18:00,1.57772,1.57785,1.57766,1.57766,155000002.0
2006-04-28 05:19:00,1.57773,1.57773,1.57756,1.57756,9500000.0
2006-04-28 05:20:00,1.57768,1.57783,1.57768,1.57783,100299998.0
2006-04-28 05:21:00,1.5778,1.5778,1.57748,1.57748,213600002.0
2006-04-28 05:22:00,1.5778,1.57785,1.5777,1.57771,349099996.0
2006-04-28 05:23:00,1.57773,1.5778,1.5776,1.57772,163800003.0
2006-04-28 05:24:00,1.5775,1.57785,1.5775,1.57783,325199998.0
2006-04-28 05:25:00,1.57778,1.5779,1.57767,1.57777,270700000.0
2006-04-28 05:26:00,1.57782,1.57795,1.57782,1.57795,119000002.0
2006-04-28 05:27:00,1.57765,1.57795,1.57765,1.57787,259100000.0
2006-04-28 05:28:00,1.57795,1.57795,1.5779,1.5779,4600000.0
2006-04-28 05:29:00,1.57782,1.57795,1.57782,1.57795,32000000.0
2006-04-28 05:30:00,1.5778,1.5779,1.5778,1.5779,37500000.0
2006-04-28 05:31:00,1.5779,1.57795,1.5779,1.57795,72700000.0
2006-04-28 05:32:00,1.57789,1.57808,1.57781,1.57789,241500005.0
2006-04-28 05:33:00,1.57779,1.57807,1.57779,1.57805,110500000.0
2006-04-28 05:34:00,1.57794,1.57811,1.57792,1.57807,248099999.0
2006-04-28 05:35:00,1.5779,1.578,1.5779,1.578,80599998.0
2006-04-28 05:36:00,1.57782,1.57808,1.57782,1.57805,442300000.0
2006-04-28 05:37:00,1.57792,1.57802,1.57766,1.57785,330100004.0
2006-04-28 05:38:00,1.57792,1.578,1.57782,1.57782,160600001.0
2006-04-28 05:39:00,1.57789,1.578,1.57776,1.57777,213499998.0
2006-04-28 05:40:00,1.57795,1.57795,1.5777,1.5777,107099999.0
2006-04-28 05:41:00,1.57782,1.57795,1.57782,1.57795,88000001.0
2006-04-28 05:42:00,1.5779,1.5779,1.57772,1.57772,127000003.0
2006-04-28 05:43:00,1.57785,1.57797,1.57773,1.57789,250100000.0
2006-04-28 05:44:00,1.57787,1.57793,1.57774,1.57776,163899998.0
2006-04-28 05:45:00,1.5778,1.57795,1.5778,1.5779,300900002.0
2006-04-28 05:46:00,1.57795,1.57795,1.57778,1.57778,37600001.0
2006-04-28 05:47:00,1.57793,1.57801,1.57779,1.57792,344100001.0
2006-04-28 05:48:00,1.57793,1.57804,1.57779,1.57779,407900001.0
2006-04-28 05:49:00,1.57776,1.57797,1.57764,1.57783,494099997.0
2006-04-28 05:50:00,1.57795,1.57795,1.57772,1.57779,425900002.0
2006-04-28 05:51:00,1.5778,1.57798,1.5778,1.57782,216900001.0
2006-04-28 05:52:00,1.57775,1.57795,1.57773,1.57785,241600001.0
2006-04-28 05:53:00,1.57784,1.57802,1.57779,1.57793,480500000.0
2006-04-28 05:54:00,1.57786,1.57809,1.57782,1.57795,299199998.0
2006-04-28 05:55:00,1.57795,1.57805,1.57781,1.57791,200299999.0
2006-04-28 05:56:00,1.57791,1.57803,1.57791,1.57803,47900000.0
2006-04-28 05:57:00,1.5779,1.57808,1.57787,1.57808,143999999.0
2006-04-28 05:58:00,1.57795,1.57806,1.57783,1.57801,283399997.0
2006-04-28 05:59:00,1.578,1.57808,1.57788,1.578,424100003.0
2006-04-28 06:00:00,1.57798,1.57804,1.57777,1.57795,273900003.0
2006-04-28 06:01:00,1.57799,1.57814,1.57786,1.57799,430700001.0
2006-04-28 06:02:00,1.57792,1.57805,1.57792,1.57805,262800000.0
2006-04-28 06:03:00,1.57795,1.57812,1.57795,1.5781,225099999.0
2006-04-28 06:04:00,1.57802,1.57815,1.57787,1.57799,309800005.0
2006-04-28 06:05:00,1.57815,1.57822,1.57805,1.57805,237299998.0
2006-04-28 06:06:00,1.5782,1.5782,1.578,1.57804,340000006.0
2006-04-28 06:07:00,1.57806,1.57818,1.57789,1.57801,124100000.0
2006-04-28 06:08:00,1.578,1.57818,1.57786,1.57797,262600001.0
2006-04-28 06:09:00,1.57811,1.57815,1.57796,1.57808,398199999.0
2006-04-28 06:10:00,1.57798,1.5781,1.57784,1.57803,337699999.0
2006-04-28 06:11:00,1.5781,1.57818,1.57797,1.5781,407600000.0
2006-04-28 06:12:00,1.57805,1.57815,1.5779,1.57808,303000001.0
2006-04-28 06:13:00,1.578,1.57813,1.578,1.57813,108600002.0
2006-04-28 06:14:00,1.57807,1.57815,1.57791,1.57799,192500001.0
2006-04-28 06:15:00,1.57805,1.57815,1.57805,1.57815,168600002.0
2006-04-28 06:16:00,1.578,1.5781,1.578,1.5781,39200000.0
2006-04-28 06:17:00,1.578,1.57815,1.578,1.57815,91200000.0
2006-04-28 06:18:00,1.57815,1.57815,1.57795,1.57799,302800003.0
2006-04-28 06:19:00,1.57807,1.57821,1.57798,1.5781,286400000.0
2006-04-28 06:20:00,1.57819,1.5783,1.57809,1.57825,359599999.0
2006-04-28 06:21:00,1.57824,1.5783,1.57815,1.57818,279199998.0
2006-04-28 06:22:00,1.57818,1.57828,1.578,1.57815,356400002.0
2006-04-28 06:23:00,1.57813,1.57828,1.57798,1.57821,425800002.0
2006-04-28 06:24:00,1.5782,1.57828,1.57803,1.5782,232999997.0
2006-04-28 06:25:00,1.57826,1.57855,1.57826,1.57854,340300000.0
2006-04-28 06:26:00,1.57856,1.57864,1.57826,1.57839,357800005.0
2006-04-28 06:27:00,1.57842,1.57848,1.57829,1.57838,315299998.0
2006-04-28 06:28:00,1.57838,1.57845,1.57819,1.57833,257100003.0
2006-04-28 06:29:00,1.57843,1.57844,1.57827,1.57837,230400001.0
2006-04-28 06:30:00,1.57837,1.57846,1.57826,1.57826,190199998.0
2006-04-28 06:31:00,1.57841,1.57841,1.57825,1.57825,166300004.0
2006-04-28 06:32:00,1.57836,1.57841,1.57825,1.57825,328100003.0
2006-04-28 06:33:00,1.57836,1.57838,1.57821,1.57836,161699999.0
2006-04-28 06:34:00,1.57842,1.57845,1.57827,1.57837,316199997.0
2006-04-28 06:35:00,1.57833,1.57842,1.57821,1.57825,327400000.0
2006-04-28 06:36:00,1.57823,1.57835,1.57811,1.57827,142599998.0
2006-04-28 06:37:00,1.57841,1.57845,1.57831,1.57838,166100004.0
2006-04-28 06:38:00,1.57835,1.57846,1.5782,1.5783,342500001.0
2006-04-28 06:39:00,1.5782,1.5784,1.57816,1.5784,145099999.0
2006-04-28 06:40:00,1.57837,1.57845,1.57824,1.57824,233500000.0
2006-04-28 06:41:00,1.57836,1.57845,1.57824,1.57835,101000000.0
2006-04-28 06:42:00,1.57842,1.57849,1.57832,1.57839,278700003.0
2006-04-28 06:43:00,1.57843,1.57875,1.57833,1.57856,154500001.0
2006-04-28 06:44:00,1.57882,1.57891,1.57873,1.57878,182499998.0
2006-04-28 06:45:00,1.57866,1.57876,1.57851,1.57864,193299999.0
2006-04-28 06:46:00,1.57867,1.57867,1.57832,1.57832,235099999.0
2006-04-28 06:47:00,1.57839,1.57854,1.57829,1.57839,256800004.0
2006-04-28 06:48:00,1.57849,1.57853,1.57838,1.57849,272399999.0
2006-04-28 06:49:00,1.57848,1.57848,1.57823,1.57841,242699998.0
2006-04-28 06:50:00,1.57825,1.5785,1.57825,1.57848,313200004.0
2006-04-28 06:51:00,1.57852,1.57858,1.57844,1.57846,61000000.0
2006-04-28 06:52:00,1.57863,1.57863,1.57842,1.57854,122599998.0
2006-04-28 06:53:00,1.5785,1.57855,1.57837,1.57843,184400000.0
2006-04-28 06:54:00,1.57834,1.57855,1.57834,1.57845,218000001.0
2006-04-28 06:55:00,1.5785,1.5785,1.57829,1.57838,303000000.0
2006-04-28 06:56:00,1.5784,1.57847,1.57826,1.57833,204000002.0
2006-04-28 06:57:00,1.57842,1.57858,1.57833,1.57839,408200001.0
2006-04-28 06:58:00,1.5785,1.57855,1.5785,1.57855,144000001.0
2006-04-28 06:59:00,1.57841,1.57855,1.5784,1.57852,373100008.0
2006-04-28 07:00:00,1.57848,1.57855,1.57833,1.57843,576599999.0
2006-04-28 07:01:00,1.5785,1.57855,1.5784,1.57848,225300002.0
2006-04-28 07:02:00,1.5784,1.5785,1.5784,1.5785,50099999.0
2006-04-28 07:03:00,1.5784,1.5785,1.5784,1.5785,305099999.0
2006-04-28 07:04:00,1.5782,1.57855,1.5782,1.57855,450299998.0
2006-04-28 07:05:00,1.57845,1.57855,1.57839,1.57849,292599998.0
2006-04-28 07:06:00,1.57845,1.57845,1.5783,1.5783,55900000.0
2006-04-28 07:07:00,1.5785,1.5785,1.5784,1.5784,24800000.0
2006-04-28 07:08:00,1.57845,1.57845,1.5783,1.5783,67100003.0
2006-04-28 07:09:00,1.5785,1.57857,1.5783,1.5783,358800000.0
2006-04-28 07:10:00,1.57842,1.5785,1.57827,1.57837,78299999.0
2006-04-28 07:11:00,1.57836,1.57855,1.57836,1.5785,121299999.0
2006-04-28 07:12:00,1.5784,1.57855,1.57839,1.57841,161999999.0
2006-04-28 07:13:00,1.57832,1.57855,1.57832,1.57848,267799997.0
2006-04-28 07:14:00,1.57834,1.57855,1.57834,1.57855,40800000.0
2006-04-28 07:15:00,1.5784,1.57855,1.57829,1.57855,354699997.0
2006-04-28 07:16:00,1.57845,1.57852,1.57833,1.5785,283299996.0
2006-04-28 07:17:00,1.5785,1.5785,1.5784,1.5784,153400003.0
2006-04-28 07:18:00,1.57842,1.57857,1.57835,1.57845,252900005.0
2006-04-28 07:19:00,1.57839,1.57852,1.57829,1.5784,250899998.0
2006-04-28 07:20:00,1.57836,1.57857,1.57836,1.5785,196699999.0
2006-04-28 07:21:00,1.57851,1.57865,1.57848,1.57861,135100000.0
2006-04-28 07:22:00,1.57834,1.57866,1.57833,1.57866,341500003.0
2006-04-28 07:23:00,1.57863,1.57863,1.57845,1.57848,285100001.0
2006-04-28 07:24:00,1.57851,1.5786,1.57838,1.5785,300599999.0
2006-04-28 07:25:00,1.57852,1.57857,1.5784,1.57845,288900001.0
2006-04-28 07:26:00,1.5786,1.5786,1.57829,1.57843,317200001.0
2006-04-28 07:27:00,1.57843,1.57855,1.57833,1.57855,258400000.0
2006-04-28 07:28:00,1.57858,1.57863,1.5784,1.57852,152600004.0
2006-04-28 07:29:00,1.57857,1.57857,1.57838,1.57845,218000003.0
2006-04-28 07:30:00,1.57851,1.57851,1.57828,1.57834,321300002.0
2006-04-28 07:31:00,1.57832,1.57841,1.57825,1.57829,146100001.0
2006-04-28 07:32:00,1.57845,1.57845,1.5782,1.5782,292600002.0
2006-04-28 07:33:00,1.57828,1.57845,1.57822,1.57845,189000001.0
2006-04-28 07:34:00,1.5783,1.57845,1.57826,1.5784,407499997.0
2006-04-28 07:35:00,1.57826,1.57845,1.57826,1.57845,187700003.0
2006-04-28 07:36:00,1.57842,1.57848,1.57835,1.5784,63000001.0
2006-04-28 07:37:00,1.5785,1.5788,1.57846,1.57846,239400000.0
2006-04-28 07:38:00,1.57859,1.57881,1.57846,1.57846,124400000.0
2006-04-28 07:39:00,1.57858,1.57866,1.57852,1.57859,36100000.0
2006-04-28 07:40:00,1.5785,1.57855,1.57836,1.57847,133500000.0
2006-04-28 07:41:00,1.57832,1.5785,1.57811,1.5785,332800000.0
2006-04-28 07:42:00,1.57839,1.57858,1.57834,1.57858,354199998.0
2006-04-28 07:43:00,1.5784,1.57853,1.57831,1.57848,315300003.0
2006-04-28 07:44:00,1.57835,1.57847,1.57829,1.57833,240699999.0
2006-04-28 07:45:00,1.57845,1.57847,1.5783,1.5783,381900002.0
2006-04-28 07:46:00,1.5784,1.57842,1.57811,1.57835,510799998.0
2006-04-28 07:47:00,1.57833,1.57852,1.57833,1.57849,161099999.0
2006-04-28 07:48:00,1.57846,1.57857,1.57835,1.57849,219099999.0
2006-04-28 07:49:00,1.57843,1.57856,1.57839,1.57855,293900002.0
2006-04-28 07:50:00,1.5784,1.5785,1.5784,1.5785,93600001.0
2006-04-28 07:51:00,1.57849,1.57862,1.57832,1.57845,339100001.0
2006-04-28 07:52:00,1.57846,1.5787,1.57846,1.57867,171999998.0
2006-04-28 07:53:00,1.57848,1.57868,1.57843,1.57853,301800000.0
2006-04-28 07:54:00,1.57844,1.57874,1.57844,1.57863,290000001.0
2006-04-28 07:55:00,1.57844,1.57853,1.57829,1.57841,245599999.0
2006-04-28 07:56:00,1.5784,1.57861,1.57839,1.57846,229300000.0
2006-04-28 07:57:00,1.57848,1.57852,1.5784,1.5784,48700000.0
2006-04-28 07:58:00,1.57835,1.57858,1.57835,1.5785,164600002.0
2006-04-28 07:59:00,1.57862,1.57867,1.57851,1.57853,350100001.0
2006-04-28 08:00:00,1.5784,1.57863,1.5784,1.5785,201300002.0
2006-04-28 08:01:00,1.57854,1.57888,1.57854,1.57884,505700007.0
2006-04-28 08:02:00,1.5789,1.57903,1.57884,1.57893,307900002.0
2006-04-28 08:03:00,1.57893,1.57916,1.57882,1.57888,340099996.0
2006-04-28 08:04:00,1.57893,1.57907,1.57888,1.57907,258899999.0
2006-04-28 08:05:00,1.5791,1.5791,1.57905,1.57905,57700000.0
2006-04-28 08:06:00,1.57908,1.57917,1.57883,1.57883,259999999.0
2006-04-28 08:07:00,1.57912,1.57927,1.57901,1.57917,358800001.0
2006-04-28 08:08:00,1.57919,1.57926,1.57908,1.57915,154200000.0
2006-04-28 08:09:00,1.57898,1.57919,1.57898,1.57915,169299999.0
2006-04-28 08:10:00,1.579,1.57919,1.57879,1.57887,204500000.0
2006-04-28 08:11:00,1.57884,1.57913,1.57876,1.57906,223100005.0
2006-04-28 08:12:00,1.579,1.57907,1.57888,1.57904,234900001.0
2006-04-28 08:13:00,1.57906,1.57914,1.57888,1.579,396599997.0
2006-04-28 08:14:00,1.57882,1.57907,1.5788,1.57899,386900000.0
2006-04-28 08:15:00,1.57909,1.57919,1.57898,1.57908,159899999.0
2006-04-28 08:16:00,1.57893,1.5792,1.57893,1.5792,118199999.0
2006-04-28 08:17:00,1.57917,1.57933,1.57912,1.57925,283500001.0
2006-04-28 08:18:00,1.57919,1.57919,1.579,1.57902,147799998.0
2006-04-28 08:19:00,1.57914,1.57914,1.57887,1.57903,169299999.0
2006-04-28 08:20:00,1.57912,1.57918,1.57901,1.57906,250400002.0
2006-04-28 08:21:00,1.57888,1.57922,1.57888,1.57922,219500000.0
2006-04-28 08:22:00,1.57895,1.57911,1.57891,1.57905,190800000.0
2006-04-28 08:23:00,1.57903,1.57909,1.57878,1.57878,122299999.0
2006-04-28 08:24:00,1.57892,1.57901,1.57869,1.57886,381099999.0
2006-04-28 08:25:00,1.5789,1.57905,1.5788,1.57889,62900001.0
2006-04-28 08:26:00,1.5792,1.57931,1.57904,1.5792,188700000.0
2006-04-28 08:27:00,1.57923,1.57955,1.57921,1.57944,175800002.0
2006-04-28 08:28:00,1.57938,1.57956,1.57924,1.57946,307900000.0
2006-04-28 08:29:00,1.57947,1.57973,1.57947,1.57973,115100000.0
2006-04-28 08:30:00,1.57966,1.57966,1.57934,1.57949,339399998.0
2006-04-28 08:31:00,1.57952,1.57958,1.57931,1.57939,386700000.0
2006-04-28 08:32:00,1.57944,1.5796,1.57939,1.57947,210300001.0
2006-04-28 08:33:00,1.57944,1.57952,1.57929,1.57944,405599996.0
2006-04-28 08:34:00,1.57939,1.57953,1.57939,1.57943,209400002.0
2006-04-28 08:35:00,1.57936,1.57946,1.57913,1.57925,266700003.0
2006-04-28 08:36:00,1.5792,1.57936,1.5792,1.57926,143099998.0
2006-04-28 08:37:00,1.57919,1.57934,1.57915,1.57934,291400004.0
2006-04-28 08:38:00,1.57921,1.5794,1.57921,1.57922,292499998.0
2006-04-28 08:39:00,1.57937,1.57943,1.57919,1.57929,198999998.0
2006-04-28 08:40:00,1.5793,1.57947,1.57915,1.57938,362800001.0
2006-04-28 08:41:00,1.57945,1.57946,1.57924,1.5793,301500000.0
2006-04-28 08:42:00,1.57938,1.57938,1.57919,1.57919,355200004.0
2006-04-28 08:43:00,1.57932,1.57933,1.57913,1.57914,168399999.0
2006-04-28 08:44:00,1.57923,1.57927,1.57911,1.57914,342900004.0
2006-04-28 08:45:00,1.5793,1.57932,1.57889,1.57916,460900001.0
2006-04-28 08:46:00,1.57918,1.57944,1.57914,1.57923,260200004.0
2006-04-28 08:47:00,1.57932,1.57944,1.57917,1.57936,316499999.0
2006-04-28 08:48:00,1.5794,1.57943,1.57909,1.57931,246799997.0
2006-04-28 08:49:00,1.57918,1.57936,1.57906,1.57925,188399997.0
2006-04-28 08:50:00,1.57926,1.57943,1.57917,1.57926,177499999.0
2006-04-28 08:51:00,1.57918,1.57934,1.57918,1.57934,143200001.0
2006-04-28 08:52:00,1.57922,1.57943,1.57922,1.57943,325900001.0
2006-04-28 08:53:00,1.5794,1.57957,1.57938,1.57951,295600003.0
2006-04-28 08:54:00,1.57939,1.57965,1.57939,1.57957,299000005.0
2006-04-28 08:55:00,1.57963,1.57973,1.5795,1.57967,468499998.0
2006-04-28 08:56:00,1.57973,1.57978,1.57956,1.5796,291700000.0
2006-04-28 08:57:00,1.5797,1.57975,1.5795,1.57957,158900002.0
2006-04-28 08:58:00,1.57939,1.57964,1.57939,1.57962,257699998.0
2006-04-28 08:59:00,1.57944,1.57958,1.57937,1.57956,320300004.0
2006-04-28 09:00:00,1.57946,1.57965,1.57935,1.57956,287800005.0
2006-04-28 09:01:00,1.57962,1.57973,1.57947,1.57963,228600000.0
2006-04-28 09:02:00,1.57963,1.57973,1.57954,1.57966,219800005.0
2006-04-28 09:03:00,1.57962,1.57972,1.57958,1.5797,55900000.0
2006-04-28 09:04:00,1.57962,1.57979,1.57962,1.57977,202000002.0
2006-04-28 09:05:00,1.5797,1.57972,1.57955,1.57961,456900000.0
2006-04-28 09:06:00,1.57972,1.57972,1.57948,1.57948,313700000.0
2006-04-28 09:07:00,1.57963,1.57973,1.57941,1.57961,417000001.0
2006-04-28 09:08:00,1.57977,1.57988,1.57972,1.57988,206900000.0
2006-04-28 09:09:00,1.57981,1.57982,1.57963,1.57963,277500002.0
2006-04-28 09:10:00,1.5796,1.57972,1.57947,1.57947,199900000.0
2006-04-28 09:11:00,1.57949,1.57958,1.57938,1.57938,159600000.0
2006-04-28 09:12:00,1.57941,1.57949,1.57929,1.57937,304700001.0
2006-04-28 09:13:00,1.57933,1.5794,1.57924,1.57933,316299996.0
2006-04-28 09:14:00,1.57935,1.57935,1.57915,1.57916,381100004.0
2006-04-28 09:15:00,1.57912,1.57925,1.57892,1.57905,255100000.0
2006-04-28 09:16:00,1.57895,1.57898,1.57867,1.57885,479300002.0
2006-04-28 09:17:00,1.5786,1.57877,1.57856,1.5787,285799997.0
2006-04-28 09:18:00,1.57887,1.57898,1.57875,1.57892,351700000.0
2006-04-28 09:19:00,1.57883,1.57903,1.57868,1.57882,416800003.0
2006-04-28 09:20:00,1.5788,1.57889,1.57854,1.57864,214300002.0
2006-04-28 09:21:00,1.57858,1.57868,1.57837,1.57863,177500000.0
2006-04-28 09:22:00,1.57875,1.57883,1.57863,1.57882,220200001.0
2006-04-28 09:23:00,1.57867,1.57879,1.57859,1.57864,289600002.0
2006-04-28 09:24:00,1.5787,1.57877,1.57855,1.57867,382799997.0
2006-04-28 09:25:00,1.5787,1.57881,1.57847,1.57866,223100002.0
2006-04-28 09:26:00,1.57882,1.57897,1.57873,1.57885,259399998.0
2006-04-28 09:27:00,1.57884,1.57887,1.57865,1.57877,248600002.0
2006-04-28 09:28:00,1.57865,1.57865,1.57828,1.57828,372499999.0
2006-04-28 09:29:00,1.5783,1.57856,1.5783,1.57856,353200000.0
2006-04-28 09:30:00,1.57853,1.57854,1.57825,1.57831,426399999.0
2006-04-28 09:31:00,1.57848,1.57849,1.57829,1.57849,253400000.0
2006-04-28 09:32:00,1.57845,1.57858,1.57837,1.57849,297999997.0
2006-04-28 09:33:00,1.57868,1.57886,1.57841,1.57857,323400006.0
2006-04-28 09:34:00,1.5785,1.5786,1.57843,1.57857,263700003.0
2006-04-28 09:35:00,1.57853,1.57853,1.57839,1.57843,274299999.0
2006-04-28 09:36:00,1.57842,1.57845,1.57824,1.57825,262100001.0
2006-04-28 09:37:00,1.57827,1.57841,1.57821,1.57835,441699998.0
2006-04-28 09:38:00,1.57822,1.57833,1.5779,1.57815,251199997.0
2006-04-28 09:39:00,1.57814,1.57821,1.57806,1.57808,271299999.0
2006-04-28 09:40:00,1.57811,1.57817,1.57795,1.57805,341100004.0
2006-04-28 09:41:00,1.57812,1.57821,1.57799,1.5781,303099999.0
2006-04-28 09:42:00,1.5781,1.5782,1.578,1.57801,306700003.0
2006-04-28 09:43:00,1.57802,1.57811,1.5779,1.57809,243899998.0
2006-04-28 09:44:00,1.57803,1.57805,1.57783,1.57783,272299999.0
2006-04-28 09:45:00,1.57808,1.57819,1.57798,1.578,155800002.0
2006-04-28 09:46:00,1.57813,1.57824,1.5781,1.57813,145299999.0
2006-04-28 09:47:00,1.57823,1.57823,1.57802,1.57802,343099999.0
2006-04-28 09:48:00,1.578,1.57816,1.5779,1.5781,374500007.0
2006-04-28 09:49:00,1.57807,1.5781,1.57786,1.57786,360899999.0
2006-04-28 09:50:00,1.57797,1.57797,1.57718,1.5772,526599996.0
2006-04-28 09:51:00,1.57688,1.57698,1.57681,1.57698,320900002.0
2006-04-28 09:52:00,1.57681,1.57708,1.57681,1.57697,453699998.0
2006-04-28 09:53:00,1.57687,1.57706,1.57683,1.57704,322900001.0
2006-04-28 09:54:00,1.57711,1.5772,1.577,1.577,278799999.0
2006-04-28 09:55:00,1.57703,1.57717,1.57685,1.57707,199299998.0
2006-04-28 09:56:00,1.57688,1.57705,1.57683,1.57691,213200001.0
2006-04-28 09:57:00,1.57685,1.57687,1.57664,1.57664,303700002.0
2006-04-28 09:58:00,1.57664,1.57679,1.57664,1.57664,259699998.0
2006-04-28 09:59:00,1.57657,1.57675,1.57651,1.57657,409700000.0
2006-04-28 10:00:00,1.57625,1.57648,1.57603,1.57613,406700005.0
2006-04-28 10:01:00,1.5759,1.57603,1.57562,1.57579,310300000.0
2006-04-28 10:02:00,1.5756,1.57584,1.57537,1.57569,291799999.0
2006-04-28 10:03:00,1.57585,1.57598,1.57575,1.57575,270000002.0
2006-04-28 10:04:00,1.57585,1.57595,1.57563,1.57574,333200003.0
2006-04-28 10:05:00,1.57556,1.57593,1.57556,1.57593,225000002.0
2006-04-28 10:06:00,1.5758,1.57599,1.57575,1.57578,398500005.0
2006-04-28 10:07:00,1.57587,1.57595,1.57567,1.57578,354999999.0
2006-04-28 10:08:00,1.5756,1.57565,1.5753,1.57556,380399996.0
2006-04-28 10:09:00,1.57541,1.57567,1.57541,1.57561,260899997.0
2006-04-28 10:10:00,1.57558,1.57562,1.57537,1.57553,281900001.0
2006-04-28 10:11:00,1.57545,1.57561,1.57536,1.5755,294300001.0
2006-04-28 10:12:00,1.57546,1.57571,1.57545,1.5756,283800001.0
2006-04-28 10:13:00,1.57561,1.57588,1.57561,1.57579,301599997.0
2006-04-28 10:14:00,1.57588,1.57598,1.57574,1.57586,339800000.0
2006-04-28 10:15:00,1.5759,1.57598,1.57586,1.57586,143900001.0
2006-04-28 10:16:00,1.57594,1.57601,1.57579,1.57595,370000009.0
2006-04-28 10:17:00,1.57584,1.57595,1.57571,1.57581,392400007.0
2006-04-28 10:18:00,1.57584,1.57595,1.57576,1.5759,167000002.0
2006-04-28 10:19:00,1.57585,1.576,1.57571,1.57592,304699997.0
2006-04-28 10:20:00,1.57577,1.57586,1.5757,1.5758,182700000.0
2006-04-28 10:21:00,1.57577,1.57586,1.57559,1.57564,258600001.0
2006-04-28 10:22:00,1.57578,1.57582,1.57564,1.57578,390300000.0
2006-04-28 10:23:00,1.57566,1.57566,1.5754,1.57551,240900005.0
2006-04-28 10:24:00,1.57546,1.57555,1.57525,1.57547,171200000.0
2006-04-28 10:25:00,1.57539,1.57552,1.57509,1.57528,454600007.0
2006-04-28 10:26:00,1.57541,1.57556,1.57536,1.5755,305399999.0
2006-04-28 10:27:00,1.57529,1.57557,1.57526,1.57553,232300001.0
2006-04-28 10:28:00,1.57554,1.57556,1.57538,1.57544,238100001.0
2006-04-28 10:29:00,1.57539,1.57557,1.57533,1.57533,137299998.0
2006-04-28 10:30:00,1.57536,1.57546,1.57523,1.57531,311399999.0
2006-04-28 10:31:00,1.57535,1.57548,1.57522,1.5754,365599999.0
2006-04-28 10:32:00,1.57538,1.5755,1.57524,1.57525,253999998.0
2006-04-28 10:33:00,1.57532,1.57542,1.57512,1.57521,294000001.0
2006-04-28 10:34:00,1.57529,1.57541,1.57515,1.5753,289300003.0
2006-04-28 10:35:00,1.57523,1.57531,1.57507,1.57515,298400002.0
2006-04-28 10:36:00,1.57522,1.57533,1.57506,1.57517,444200004.0
2006-04-28 10:37:00,1.57523,1.57525,1.57505,1.57508,284500002.0
2006-04-28 10:38:00,1.57513,1.57523,1.57499,1.57505,314700002.0
2006-04-28 10:39:00,1.575,1.57517,1.57498,1.57512,335099996.0
2006-04-28 10:40:00,1.57502,1.57515,1.57485,1.57506,241099998.0
2006-04-28 10:41:00,1.57513,1.57516,1.57493,1.57493,335100002.0
2006-04-28 10:42:00,1.5749,1.57513,1.57489,1.57493,441000003.0
2006-04-28 10:43:00,1.57499,1.5751,1.57465,1.57502,319199996.0
2006-04-28 10:44:00,1.575,1.57508,1.57482,1.57497,171600001.0
2006-04-28 10:45:00,1.57497,1.57507,1.57487,1.575,294999996.0
2006-04-28 10:46:00,1.5747,1.57492,1.57466,1.57477,268399998.0
2006-04-28 10:47:00,1.57473,1.57473,1.5742,1.5742,147900001.0
2006-04-28 10:48:00,1.57446,1.57463,1.5744,1.57443,270000001.0
2006-04-28 10:49:00,1.57452,1.57456,1.57416,1.57416,350500002.0
2006-04-28 10:50:00,1.57386,1.57414,1.57386,1.57404,257100003.0
2006-04-28 10:51:00,1.5739,1.57402,1.57376,1.57395,419200001.0
2006-04-28 10:52:00,1.57386,1.57386,1.57346,1.57363,203300000.0
2006-04-28 10:53:00,1.57351,1.57372,1.57344,1.57356,414399996.0
2006-04-28 10:54:00,1.57359,1.57375,1.57354,1.57364,226700000.0
2006-04-28 10:55:00,1.57354,1.57372,1.57342,1.57344,257900005.0
2006-04-28 10:56:00,1.5736,1.5737,1.57341,1.57358,264100001.0
2006-04-28 10:57:00,1.57347,1.57362,1.57334,1.5736,318900000.0
2006-04-28 10:58:00,1.57356,1.57356,1.57336,1.57336,134200000.0
2006-04-28 10:59:00,1.57339,1.57348,1.57308,1.57312,276000001.0
2006-04-28 11:00:00,1.57324,1.57332,1.57299,1.57312,472899999.0
2006-04-28 11:01:00,1.57349,1.57367,1.57348,1.57358,185200003.0
2006-04-28 11:02:00,1.57352,1.57368,1.57351,1.57357,170800002.0
2006-04-28 11:03:00,1.57345,1.57357,1.57339,1.57348,216199999.0
2006-04-28 11:04:00,1.57322,1.5735,1.57308,1.5735,280300000.0
2006-04-28 11:05:00,1.57339,1.5736,1.57339,1.5736,180600000.0
2006-04-28 11:06:00,1.57352,1.57367,1.57344,1.57362,246300004.0
2006-04-28 11:07:00,1.57372,1.57372,1.57339,1.57339,155800000.0
2006-04-28 11:08:00,1.57316,1.57331,1.57304,1.57318,303000004.0
2006-04-28 11:09:00,1.57317,1.57322,1.57297,1.57314,210200000.0
2006-04-28 11:10:00,1.57318,1.57339,1.57318,1.57333,245299996.0
2006-04-28 11:11:00,1.57339,1.57354,1.57321,1.57343,393699995.0
2006-04-28 11:12:00,1.57352,1.57378,1.57346,1.57361,292300000.0
2006-04-28 11:13:00,1.57353,1.57368,1.5734,1.5736,283699999.0
2006-04-28 11:14:00,1.57333,1.57355,1.57307,1.57307,291799996.0
2006-04-28 11:15:00,1.57285,1.57308,1.5728,1.57308,226600000.0
2006-04-28 11:16:00,1.57289,1.57302,1.57285,1.57285,276600003.0
2006-04-28 11:17:00,1.57275,1.57301,1.57275,1.57285,272800001.0
2006-04-28 11:18:00,1.5727,1.57284,1.57258,1.57261,161300001.0
2006-04-28 11:19:00,1.57267,1.57272,1.57257,1.57265,280400005.0
2006-04-28 11:20:00,1.57269,1.57282,1.57247,1.57247,454100001.0
2006-04-28 11:21:00,1.57254,1.57286,1.57251,1.57277,326899998.0
2006-04-28 11:22:00,1.57281,1.573,1.57269,1.57282,288700002.0
2006-04-28 11:23:00,1.57296,1.57296,1.57267,1.57282,294099998.0
2006-04-28 11:24:00,1.57256,1.5728,1.57256,1.57274,281700003.0
2006-04-28 11:25:00,1.5727,1.5727,1.57237,1.5726,245800001.0
2006-04-28 11:26:00,1.57259,1.57267,1.57243,1.57253,208699998.0
2006-04-28 11:27:00,1.57248,1.57254,1.57204,1.57206,278600000.0
2006-04-28 11:28:00,1.57182,1.57223,1.57182,1.57223,244900001.0
2006-04-28 11:29:00,1.57204,1.57218,1.57162,1.57169,297700003.0
2006-04-28 11:30:00,1.57134,1.57134,1.56992,1.57,359199998.0
2006-04-28 11:31:00,1.56988,1.57009,1.56929,1.56947,251500001.0
2006-04-28 11:32:00,1.56974,1.57045,1.56973,1.57037,365600007.0
2006-04-28 11:33:00,1.57027,1.57161,1.56984,1.57132,327899999.0
2006-04-28 11:34:00,1.5719,1.572,1.57151,1.57153,358000002.0
2006-04-28 11:35:00,1.57152,1.57152,1.57129,1.57136,400199998.0
2006-04-28 11:36:00,1.57148,1.57158,1.57132,1.57142,299500003.0
2006-04-28 11:37:00,1.57164,1.57202,1.57156,1.57185,408500003.0
2006-04-28 11:38:00,1.57203,1.57213,1.57188,1.57198,196399999.0
2006-04-28 11:39:00,1.57183,1.57201,1.57173,1.5718,224400001.0
2006-04-28 11:40:00,1.57167,1.57199,1.57167,1.5719,268000001.0
2006-04-28 11:41:00,1.57187,1.57191,1.57165,1.57183,426799997.0
2006-04-28 11:42:00,1.57169,1.57197,1.57169,1.57197,249099998.0
2006-04-28 11:43:00,1.57193,1.57201,1.5718,1.57185,460900004.0
2006-04-28 11:44:00,1.57183,1.57207,1.5718,1.57182,388300000.0
2006-04-28 11:45:00,1.57167,1.5718,1.57148,1.57156,220899999.0
2006-04-28 11:46:00,1.57159,1.57172,1.57157,1.57172,357500000.0
2006-04-28 11:47:00,1.5717,1.57189,1.5716,1.57173,277599997.0
2006-04-28 11:48:00,1.57184,1.57204,1.5718,1.57183,172399998.0
2006-04-28 11:49:00,1.57171,1.57204,1.57171,1.57185,451700005.0
2006-04-28 11:50:00,1.5719,1.57198,1.57178,1.57189,506299999.0
2006-04-28 11:51:00,1.57195,1.57195,1.57159,1.57169,294399999.0
2006-04-28 11:52:00,1.5717,1.57177,1.57153,1.57167,362799999.0
2006-04-28 11:53:00,1.57153,1.57163,1.5714,1.57143,333099993.0
2006-04-28 11:54:00,1.57138,1.57143,1.57113,1.57113,297000001.0
2006-04-28 11:55:00,1.57106,1.57137,1.57106,1.57133,302900002.0
2006-04-28 11:56:00,1.5713,1.57138,1.5711,1.5713,318000001.0
2006-04-28 11:57:00,1.57118,1.57137,1.57118,1.5713,336999998.0
2006-04-28 11:58:00,1.57145,1.57151,1.57127,1.57135,362200007.0
2006-04-28 11:59:00,1.57132,1.57149,1.57128,1.5714,325900007.0
2006-04-28 12:00:00,1.57145,1.57145,1.57124,1.57124,343800001.0
2006-04-28 12:01:00,1.57142,1.57167,1.57127,1.57139,332800002.0
2006-04-28 12:02:00,1.57151,1.57171,1.57146,1.5716,424900000.0
2006-04-28 12:03:00,1.57141,1.57157,1.57123,1.57157,198999998.0
2006-04-28 12:04:00,1.57153,1.5716,1.57147,1.5716,148300001.0
2006-04-28 12:05:00,1.57152,1.57159,1.57141,1.57153,242300003.0
2006-04-28 12:06:00,1.57153,1.57162,1.5713,1.5715,210400000.0
2006-04-28 12:07:00,1.57151,1.57154,1.57128,1.57128,283399998.0
2006-04-28 12:08:00,1.57141,1.57151,1.57121,1.5713,424900002.0
2006-04-28 12:09:00,1.57128,1.57137,1.57117,1.57124,340799998.0
2006-04-28 12:10:00,1.57145,1.57154,1.57129,1.57129,204699998.0
2006-04-28 12:11:00,1.57151,1.57152,1.57126,1.57134,407500001.0
2006-04-28 12:12:00,1.57139,1.57164,1.57139,1.57153,253900002.0
2006-04-28 12:13:00,1.57141,1.57162,1.57129,1.57147,358500001.0
2006-04-28 12:14:00,1.57162,1.57168,1.57148,1.57148,307600003.0
2006-04-28 12:15:00,1.57161,1.57175,1.57156,1.57175,280800001.0
2006-04-28 12:16:00,1.57162,1.57172,1.5715,1.5716,183100000.0
2006-04-28 12:17:00,1.57173,1.5718,1.57165,1.5718,251700000.0
2006-04-28 12:18:00,1.57163,1.57176,1.57154,1.57167,197500002.0
2006-04-28 12:19:00,1.57177,1.57194,1.57171,1.57172,250099999.0
2006-04-28 12:20:00,1.57186,1.57202,1.57175,1.57202,215600001.0
2006-04-28 12:21:00,1.57196,1.57209,1.57186,1.57199,81400002.0
2006-04-28 12:22:00,1.57198,1.57218,1.57193,1.57212,188700001.0
2006-04-28 12:23:00,1.57205,1.57219,1.5719,1.57201,245900004.0
2006-04-28 12:24:00,1.57199,1.57213,1.57198,1.572,146200000.0
2006-04-28 12:25:00,1.57186,1.57193,1.57144,1.57153,395199998.0
2006-04-28 12:26:00,1.57162,1.57172,1.5715,1.57152,138000002.0
2006-04-28 12:27:00,1.5716,1.57165,1.57142,1.57154,259100003.0
2006-04-28 12:28:00,1.57134,1.57176,1.57134,1.57176,310100002.0
2006-04-28 12:29:00,1.57181,1.57195,1.57174,1.57174,204200003.0
2006-04-28 12:30:00,1.57186,1.57196,1.57167,1.57173,280400002.0
2006-04-28 12:31:00,1.57187,1.57187,1.57147,1.57155,300699995.0
2006-04-28 12:32:00,1.57153,1.57153,1.57124,1.57129,267800000.0
2006-04-28 12:33:00,1.57138,1.57155,1.57135,1.57148,353900002.0
2006-04-28 12:34:00,1.57148,1.57161,1.57141,1.57149,314299998.0
2006-04-28 12:35:00,1.57145,1.57166,1.57145,1.57152,321000004.0
2006-04-28 12:36:00,1.57131,1.57157,1.57131,1.57132,394800004.0
2006-04-28 12:37:00,1.57106,1.57124,1.57089,1.571,305500004.0
2006-04-28 12:38:00,1.57095,1.57106,1.57061,1.57061,454000008.0
2006-04-28 12:39:00,1.57058,1.57074,1.57055,1.57055,253199999.0
2006-04-28 12:40:00,1.57067,1.57076,1.57045,1.57051,285299995.0
2006-04-28 12:41:00,1.5707,1.57085,1.57052,1.57052,254699998.0
2006-04-28 12:42:00,1.57062,1.57078,1.57053,1.57072,151800002.0
2006-04-28 12:43:00,1.57058,1.57072,1.57042,1.57072,331600003.0
2006-04-28 12:44:00,1.57061,1.57074,1.57054,1.57065,354599998.0
2006-04-28 12:45:00,1.57082,1.57105,1.57077,1.5709,233999999.0
2006-04-28 12:46:00,1.57104,1.57115,1.57084,1.57103,222800001.0
2006-04-28 12:47:00,1.57109,1.57118,1.57093,1.5711,245000000.0
2006-04-28 12:48:00,1.57108,1.57116,1.57095,1.57106,232600001.0
2006-04-28 12:49:00,1.57113,1.57113,1.57083,1.57096,179399998.0
2006-04-28 12:50:00,1.57094,1.57102,1.57082,1.57082,189200002.0
2006-04-28 12:51:00,1.57096,1.57103,1.57079,1.57084,153400002.0
2006-04-28 12:52:00,1.57062,1.57078,1.57037,1.57055,523599997.0
2006-04-28 12:53:00,1.57045,1.5706,1.57022,1.57055,278100002.0
2006-04-28 12:54:00,1.57054,1.57079,1.57051,1.57078,238399998.0
2006-04-28 12:55:00,1.57085,1.57092,1.57081,1.57092,83600000.0
2006-04-28 12:56:00,1.57071,1.57111,1.57071,1.57102,415200001.0
2006-04-28 12:57:00,1.57109,1.57126,1.57099,1.57118,274900000.0
2006-04-28 12:58:00,1.57109,1.5713,1.57107,1.57116,317200003.0
2006-04-28 12:59:00,1.57105,1.57108,1.5709,1.57091,125700000.0
2006-04-28 13:00:00,1.57092,1.57108,1.57087,1.57103,291600001.0
2006-04-28 13:01:00,1.5711,1.57121,1.57108,1.57114,203100001.0
2006-04-28 13:02:00,1.57124,1.57131,1.57107,1.5712,409799999.0
2006-04-28 13:03:00,1.571,1.57115,1.57088,1.57099,208600000.0
2006-04-28 13:04:00,1.57084,1.57084,1.57051,1.5706,190200000.0
2006-04-28 13:05:00,1.57073,1.57085,1.57061,1.57072,302000003.0
2006-04-28 13:06:00,1.571,1.57115,1.5708,1.571,312899996.0
2006-04-28 13:07:00,1.5712,1.57135,1.57114,1.57114,238800001.0
2006-04-28 13:08:00,1.57123,1.57143,1.57105,1.57122,407700007.0
2006-04-28 13:09:00,1.5713,1.57136,1.57115,1.57124,400200001.0
2006-04-28 13:10:00,1.57108,1.57136,1.57108,1.57136,252400004.0
2006-04-28 13:11:00,1.57141,1.57148,1.57129,1.57138,361099998.0
2006-04-28 13:12:00,1.57139,1.57154,1.57122,1.57135,384400006.0
2006-04-28 13:13:00,1.57135,1.57158,1.57132,1.57158,337199998.0
2006-04-28 13:14:00,1.57145,1.57157,1.57136,1.57153,288200002.0
2006-04-28 13:15:00,1.57152,1.57155,1.5714,1.5714,410500003.0
2006-04-28 13:16:00,1.57154,1.57163,1.57132,1.57137,297900002.0
2006-04-28 13:17:00,1.57145,1.57161,1.57139,1.57153,312599996.0
2006-04-28 13:18:00,1.57133,1.57158,1.57133,1.5715,521100003.0
2006-04-28 13:19:00,1.57149,1.5716,1.57141,1.5716,156400003.0
2006-04-28 13:20:00,1.57157,1.57163,1.57144,1.57152,248800002.0
2006-04-28 13:21:00,1.57149,1.57163,1.57144,1.57158,264500004.0
2006-04-28 13:22:00,1.57153,1.57161,1.57135,1.5714,447700005.0
2006-04-28 13:23:00,1.57131,1.57131,1.57082,1.57084,315600004.0
2006-04-28 13:24:00,1.57098,1.57131,1.57098,1.5713,339900002.0
2006-04-28 13:25:00,1.5713,1.5713,1.57092,1.57105,511799995.0
2006-04-28 13:26:00,1.57102,1.57132,1.57098,1.57124,248300000.0
2006-04-28 13:27:00,1.57125,1.57136,1.57113,1.57119,308099997.0
2006-04-28 13:28:00,1.57127,1.57138,1.57114,1.57127,317100002.0
2006-04-28 13:29:00,1.57109,1.57129,1.57109,1.57113,418000006.0
2006-04-28 13:30:00,1.57128,1.57136,1.57115,1.57125,324400000.0
2006-04-28 13:31:00,1.57132,1.5714,1.57119,1.57122,371500004.0
2006-04-28 13:32:00,1.57133,1.57137,1.57118,1.57124,286799999.0
2006-04-28 13:33:00,1.57135,1.57149,1.57127,1.57127,359400002.0
2006-04-28 13:34:00,1.5714,1.5714,1.57114,1.57123,152800000.0
2006-04-28 13:35:00,1.5713,1.5713,1.57098,1.57098,350600002.0
2006-04-28 13:36:00,1.57105,1.57114,1.57086,1.5709,185999999.0
2006-04-28 13:37:00,1.57088,1.57112,1.57086,1.57096,198199998.0
2006-04-28 13:38:00,1.57118,1.57121,1.571,1.57102,185900000.0
2006-04-28 13:39:00,1.57079,1.57091,1.57072,1.57088,228100002.0
2006-04-28 13:40:00,1.57072,1.57087,1.57062,1.57072,273699997.0
2006-04-28 13:41:00,1.57049,1.57064,1.57036,1.57051,32800000.0
2006-04-28 13:42:00,1.57052,1.57055,1.57033,1.57047,215599997.0
2006-04-28 13:43:00,1.57056,1.57062,1.57038,1.5706,370199997.0
2006-04-28 13:44:00,1.57059,1.57072,1.57045,1.5706,417199999.0
2006-04-28 13:45:00,1.57063,1.57076,1.57059,1.5707,408900001.0
2006-04-28 13:46:00,1.57077,1.57086,1.57062,1.57077,263200001.0
2006-04-28 13:47:00,1.57073,1.5709,1.57059,1.57075,267900002.0
2006-04-28 13:48:00,1.57091,1.57098,1.57073,1.57077,277800002.0
2006-04-28 13:49:00,1.5708,1.57091,1.5706,1.57064,352300005.0
2006-04-28 13:50:00,1.5706,1.57079,1.57055,1.57063,298900002.0
2006-04-28 13:51:00,1.57037,1.57068,1.57037,1.57059,387700004.0
2006-04-28 13:52:00,1.57048,1.57058,1.57047,1.57057,139600000.0
2006-04-28 13:53:00,1.57054,1.57063,1.57043,1.57054,157399999.0
2006-04-28 13:54:00,1.57062,1.57062,1.57039,1.57054,301100000.0
2006-04-28 13:55:00,1.57057,1.57067,1.5705,1.57064,387800000.0
2006-04-28 13:56:00,1.57068,1.57081,1.57047,1.5707,306100001.0
2006-04-28 13:57:00,1.57077,1.57108,1.57077,1.57106,365000000.0
2006-04-28 13:58:00,1.57107,1.57127,1.57099,1.57111,179800004.0
2006-04-28 13:59:00,1.57113,1.5713,1.57098,1.5712,109300000.0
2006-04-28 14:00:00,1.5712,1.57128,1.57111,1.57114,237200001.0
2006-04-28 14:01:00,1.57103,1.5713,1.57102,1.57102,483600008.0
2006-04-28 14:02:00,1.57127,1.57141,1.57122,1.5713,548999997.0
2006-04-28 14:03:00,1.57107,1.57131,1.57078,1.57115,175799999.0
2006-04-28 14:04:00,1.57135,1.57136,1.57116,1.57122,262399999.0
2006-04-28 14:05:00,1.57135,1.5714,1.57135,1.5714,87800001.0
2006-04-28 14:06:00,1.57142,1.57142,1.57118,1.5713,310200003.0
2006-04-28 14:07:00,1.57134,1.57134,1.57114,1.57123,211400000.0
2006-04-28 14:08:00,1.57122,1.57151,1.5712,1.57144,279600001.0
2006-04-28 14:09:00,1.57128,1.57151,1.57116,1.57143,263500002.0
2006-04-28 14:10:00,1.57134,1.57147,1.57132,1.57143,293999998.0
2006-04-28 14:11:00,1.57144,1.57149,1.57132,1.57133,256300005.0
2006-04-28 14:12:00,1.57126,1.57148,1.57126,1.57139,282800001.0
2006-04-28 14:13:00,1.57137,1.57145,1.57114,1.57144,358999998.0
2006-04-28 14:14:00,1.57122,1.57135,1.57091,1.57103,230000002.0
2006-04-28 14:15:00,1.57103,1.57116,1.57098,1.57104,262500002.0
2006-04-28 14:16:00,1.57105,1.57113,1.57086,1.57094,258200000.0
2006-04-28 14:17:00,1.57098,1.57099,1.57076,1.57083,331600004.0
2006-04-28 14:18:00,1.57098,1.57123,1.57093,1.57121,375800000.0
2006-04-28 14:19:00,1.57112,1.57121,1.57088,1.57096,432799998.0
2006-04-28 14:20:00,1.5707,1.57093,1.57062,1.57075,541400002.0
2006-04-28 14:21:00,1.57061,1.57069,1.57048,1.5706,385999999.0
2006-04-28 14:22:00,1.57044,1.57056,1.57039,1.57042,445799997.0
2006-04-28 14:23:00,1.5705,1.57062,1.57038,1.57052,338900001.0
2006-04-28 14:24:00,1.5704,1.57058,1.57038,1.57038,441499999.0
2006-04-28 14:25:00,1.57061,1.57067,1.57032,1.57045,422199995.0
2006-04-28 14:26:00,1.57038,1.57051,1.57023,1.5703,351300001.0
2006-04-28 14:27:00,1.57035,1.57043,1.57013,1.57035,215900002.0
2006-04-28 14:28:00,1.5703,1.5705,1.57017,1.57036,372300001.0
2006-04-28 14:29:00,1.5704,1.57053,1.5703,1.57045,229000001.0
2006-04-28 14:30:00,1.57039,1.57063,1.57025,1.5705,329800001.0
2006-04-28 14:31:00,1.5705,1.5705,1.57015,1.57015,46200000.0
2006-04-28 14:32:00,1.57037,1.5704,1.57017,1.57022,370300003.0
2006-04-28 14:33:00,1.57025,1.57053,1.57025,1.57053,329799999.0
2006-04-28 14:34:00,1.57041,1.57058,1.57038,1.57044,476300009.0
2006-04-28 14:35:00,1.57044,1.57056,1.57016,1.57016,399500001.0
2006-04-28 14:36:00,1.57045,1.5706,1.57037,1.57048,414600000.0
2006-04-28 14:37:00,1.57038,1.57047,1.57018,1.57025,381500005.0
2006-04-28 14:38:00,1.57028,1.57034,1.57016,1.57026,373800002.0
2006-04-28 14:39:00,1.57028,1.57036,1.57016,1.57025,272900007.0
2006-04-28 14:40:00,1.57025,1.57028,1.57002,1.57012,370900004.0
2006-04-28 14:41:00,1.57016,1.57029,1.57001,1.57019,291700003.0
2006-04-28 14:42:00,1.57026,1.57037,1.57015,1.5703,454300001.0
2006-04-28 14:43:00,1.57012,1.5703,1.57,1.5703,482900009.0
2006-04-28 14:44:00,1.5703,1.57039,1.57019,1.57019,193399998.0
2006-04-28 14:45:00,1.57047,1.57048,1.57021,1.5703,323800001.0
2006-04-28 14:46:00,1.57037,1.57049,1.57018,1.57028,311700000.0
2006-04-28 14:47:00,1.57019,1.57036,1.57017,1.5703,346899997.0
2006-04-28 14:48:00,1.57029,1.57052,1.5702,1.57045,382100001.0
2006-04-28 14:49:00,1.5703,1.5705,1.57026,1.57033,289000001.0
2006-04-28 14:50:00,1.5704,1.57049,1.57024,1.57041,309999996.0
2006-04-28 14:51:00,1.5703,1.57042,1.57008,1.5704,254199998.0
2006-04-28 14:52:00,1.57046,1.57048,1.57031,1.57037,253499999.0
2006-04-28 14:53:00,1.57022,1.57034,1.57011,1.57023,130199999.0
2006-04-28 14:54:00,1.57018,1.57026,1.56999,1.57011,388600000.0
2006-04-28 14:55:00,1.57,1.57034,1.57,1.57015,465400000.0
2006-04-28 14:56:00,1.57012,1.57025,1.56998,1.57016,399699997.0
2006-04-28 14:57:00,1.57023,1.57029,1.57013,1.57015,331499999.0
2006-04-28 14:58:00,1.57012,1.57037,1.57012,1.57021,78600000.0
2006-04-28 14:59:00,1.57032,1.57037,1.57012,1.57031,321600002.0
2006-04-28 15:00:00,1.57037,1.57044,1.57029,1.57034,183400001.0
2006-04-28 15:01:00,1.57024,1.57032,1.57005,1.5702,469500008.0
2006-04-28 15:02:00,1.57033,1.5704,1.57019,1.57026,249500002.0
2006-04-28 15:03:00,1.57022,1.57035,1.57012,1.5702,234200000.0
2006-04-28 15:04:00,1.57018,1.57026,1.57005,1.57023,319199997.0
2006-04-28 15:05:00,1.5702,1.5702,1.56979,1.57011,256400002.0
2006-04-28 15:06:00,1.56994,1.56994,1.56972,1.56975,190900001.0
2006-04-28 15:07:00,1.56984,1.57,1.56973,1.56984,280600002.0
2006-04-28 15:08:00,1.56997,1.57008,1.56967,1.56981,276499996.0
2006-04-28 15:09:00,1.56997,1.56997,1.56973,1.56982,221700002.0
2006-04-28 15:10:00,1.56981,1.5701,1.56976,1.56994,237399997.0
2006-04-28 15:11:00,1.57015,1.57032,1.57012,1.57019,201700002.0
2006-04-28 15:12:00,1.5702,1.57027,1.57007,1.57015,194700000.0
2006-04-28 15:13:00,1.57019,1.57026,1.57013,1.57026,107099999.0
2006-04-28 15:14:00,1.57006,1.57018,1.56998,1.57008,206000000.0
2006-04-28 15:15:00,1.57001,1.57002,1.56971,1.56971,429500006.0
2006-04-28 15:16:00,1.56974,1.56999,1.56973,1.5699,296199998.0
2006-04-28 15:17:00,1.56995,1.56996,1.56972,1.56984,387000006.0
2006-04-28 15:18:00,1.56987,1.56994,1.5696,1.56981,290600000.0
2006-04-28 15:19:00,1.56982,1.5699,1.56968,1.56988,232400003.0
2006-04-28 15:20:00,1.56975,1.56994,1.56969,1.56985,280900000.0
2006-04-28 15:21:00,1.56986,1.56993,1.56972,1.56975,246999999.0
2006-04-28 15:22:00,1.5698,1.56988,1.56964,1.56964,295600001.0
2006-04-28 15:23:00,1.56977,1.56985,1.56951,1.56951,237300001.0
2006-04-28 15:24:00,1.56966,1.56979,1.56963,1.56964,237000001.0
2006-04-28 15:25:00,1.56978,1.56984,1.56965,1.56978,171900001.0
2006-04-28 15:26:00,1.56968,1.56978,1.5696,1.56968,207699999.0
2006-04-28 15:27:00,1.56975,1.5698,1.56969,1.56977,164499997.0
2006-04-28 15:28:00,1.56958,1.56973,1.56947,1.56958,405000002.0
2006-04-28 15:29:00,1.56978,1.56985,1.56957,1.56957,358599999.0
2006-04-28 15:30:00,1.5695,1.56972,1.56942,1.56972,229300004.0
2006-04-28 15:31:00,1.56957,1.56977,1.56949,1.56977,290499998.0
2006-04-28 15:32:00,1.56968,1.56978,1.56955,1.56969,353200001.0
2006-04-28 15:33:00,1.56973,1.56981,1.56954,1.56975,345099998.0
2006-04-28 15:34:00,1.56969,1.56975,1.56945,1.56945,312799999.0
2006-04-28 15:35:00,1.56956,1.56964,1.56941,1.56958,325100001.0
2006-04-28 15:36:00,1.56938,1.5698,1.56938,1.5698,153399999.0
2006-04-28 15:37:00,1.56971,1.56983,1.56958,1.5697,234599999.0
2006-04-28 15:38:00,1.5696,1.56972,1.56947,1.56957,187000001.0
2006-04-28 15:39:00,1.56962,1.56962,1.56938,1.56954,124999999.0
2006-04-28 15:40:00,1.5693,1.56932,1.56918,1.56926,117400000.0
2006-04-28 15:41:00,1.56866,1.56891,1.56845,1.56847,201200000.0
2006-04-28 15:42:00,1.56843,1.56846,1.56818,1.56821,273799997.0
2006-04-28 15:43:00,1.56851,1.5686,1.56833,1.56845,190000000.0
2006-04-28 15:44:00,1.56862,1.56881,1.56861,1.5687,448400000.0
2006-04-28 15:45:00,1.56856,1.5687,1.56846,1.56862,440900003.0
2006-04-28 15:46:00,1.5684,1.56876,1.5684,1.56876,214500000.0
2006-04-28 15:47:00,1.56892,1.56898,1.56866,1.56866,221900002.0
2006-04-28 15:48:00,1.56867,1.56869,1.56821,1.56825,295800004.0
2006-04-28 15:49:00,1.5681,1.56813,1.56793,1.56799,263599999.0
2006-04-28 15:50:00,1.56796,1.56796,1.56766,1.5678,372999995.0
2006-04-28 15:51:00,1.56761,1.56775,1.5671,1.5672,354900004.0
2006-04-28 15:52:00,1.56729,1.56743,1.56715,1.56738,465100005.0
2006-04-28 15:53:00,1.56737,1.56745,1.56722,1.56735,233100002.0
2006-04-28 15:54:00,1.5674,1.56745,1.5672,1.56737,352500004.0
2006-04-28 15:55:00,1.56735,1.56745,1.56723,1.56737,72800000.0
2006-04-28 15:56:00,1.5674,1.56745,1.56722,1.56738,380500002.0
2006-04-28 15:57:00,1.56722,1.56747,1.56722,1.56735,200599997.0
2006-04-28 15:58:00,1.56722,1.5674,1.56722,1.56731,206900003.0
2006-04-28 15:59:00,1.56738,1.56748,1.56738,1.56738,175399998.0
2006-04-28 16:00:00,1.56745,1.56745,1.56728,1.5673,216800002.0
2006-04-28 16:01:00,1.56713,1.5675,1.56713,1.56743,300000001.0
2006-04-28 16:02:00,1.56739,1.56749,1.56723,1.56731,274099999.0
2006-04-28 16:03:00,1.56741,1.56748,1.56719,1.56739,281600003.0
2006-04-28 16:04:00,1.56732,1.56749,1.56728,1.56733,434500000.0
2006-04-28 16:05:00,1.56743,1.56747,1.56726,1.56735,266400001.0
2006-04-28 16:06:00,1.56745,1.56757,1.56731,1.56745,341000004.0
2006-04-28 16:07:00,1.56742,1.56749,1.56722,1.56726,375599999.0
2006-04-28 16:08:00,1.5673,1.56754,1.56729,1.56733,257800004.0
2006-04-28 16:09:00,1.56735,1.56735,1.56707,1.56725,297900003.0
2006-04-28 16:10:00,1.56723,1.56732,1.56701,1.56724,197600001.0
2006-04-28 16:11:00,1.56705,1.56727,1.56701,1.56701,223100002.0
2006-04-28 16:12:00,1.56696,1.56716,1.56684,1.56697,284400003.0
2006-04-28 16:13:00,1.56717,1.56717,1.56665,1.56686,366400005.0
2006-04-28 16:14:00,1.56697,1.56728,1.56689,1.56726,462999999.0
2006-04-28 16:15:00,1.56709,1.56739,1.56691,1.56705,293899995.0
2006-04-28 16:16:00,1.56711,1.56727,1.56705,1.5672,327700002.0
2006-04-28 16:17:00,1.56718,1.56721,1.567,1.56712,327599999.0
2006-04-28 16:18:00,1.56716,1.5673,1.56702,1.56719,277400001.0
2006-04-28 16:19:00,1.56731,1.56731,1.56687,1.56691,318299995.0
2006-04-28 16:20:00,1.56693,1.56693,1.56662,1.56672,187100001.0
2006-04-28 16:21:00,1.56688,1.56704,1.56679,1.56697,395299995.0
2006-04-28 16:22:00,1.56699,1.56712,1.56691,1.56699,120700000.0
2006-04-28 16:23:00,1.56717,1.56718,1.56686,1.56705,416999999.0
2006-04-28 16:24:00,1.56702,1.56724,1.56702,1.56717,255200000.0
2006-04-28 16:25:00,1.56708,1.56718,1.56696,1.56714,302100000.0
2006-04-28 16:26:00,1.56715,1.56734,1.56705,1.5672,279000003.0
2006-04-28 16:27:00,1.56714,1.56743,1.56714,1.56732,414600005.0
2006-04-28 16:28:00,1.56713,1.56737,1.56707,1.5672,346100000.0
2006-04-28 16:29:00,1.56725,1.56727,1.56711,1.56722,143400000.0
2006-04-28 16:30:00,1.5671,1.56727,1.56694,1.5672,240000003.0
2006-04-28 16:31:00,1.5672,1.56725,1.56696,1.56713,344999997.0
2006-04-28 16:32:00,1.5673,1.56777,1.5673,1.56749,216199999.0
2006-04-28 16:33:00,1.56768,1.56774,1.56754,1.56772,231800000.0
2006-04-28 16:34:00,1.56755,1.5678,1.56755,1.56755,283000000.0
2006-04-28 16:35:00,1.56777,1.56777,1.56764,1.56772,200600002.0
2006-04-28 16:36:00,1.56763,1.56772,1.56752,1.56752,262800000.0
2006-04-28 16:37:00,1.56762,1.56775,1.56753,1.56761,191100000.0
2006-04-28 16:38:00,1.56744,1.56759,1.5673,1.56759,390599998.0
2006-04-28 16:39:00,1.56753,1.56762,1.56737,1.5674,341999996.0
2006-04-28 16:40:00,1.56743,1.56759,1.56736,1.56738,357300005.0
2006-04-28 16:41:00,1.5675,1.56759,1.56728,1.56754,308500000.0
2006-04-28 16:42:00,1.56717,1.56737,1.56701,1.56713,415700003.0
2006-04-28 16:43:00,1.56696,1.56711,1.56679,1.56699,137400000.0
2006-04-28 16:44:00,1.56706,1.56722,1.56692,1.56712,366999999.0
2006-04-28 16:45:00,1.56713,1.56731,1.56707,1.56713,320400001.0
2006-04-28 16:46:00,1.56708,1.5672,1.56697,1.5672,351000000.0
2006-04-28 16:47:00,1.56711,1.56721,1.5669,1.56713,313499998.0
2006-04-28 16:48:00,1.56725,1.56735,1.56702,1.56713,369499998.0
2006-04-28 16:49:00,1.56726,1.56739,1.56708,1.56714,403400004.0
2006-04-28 16:50:00,1.5672,1.5674,1.5671,1.56739,203400002.0
2006-04-28 16:51:00,1.56738,1.56745,1.56711,1.56711,395499996.0
2006-04-28 16:52:00,1.5673,1.56745,1.5673,1.56745,181900002.0
2006-04-28 16:53:00,1.56735,1.56745,1.56726,1.56726,238200000.0
2006-04-28 16:54:00,1.56728,1.56735,1.56705,1.5671,379000002.0
2006-04-28 16:55:00,1.56727,1.56727,1.567,1.56716,568500005.0
2006-04-28 16:56:00,1.56723,1.56738,1.56713,1.56729,420900002.0
2006-04-28 16:57:00,1.56733,1.56757,1.56727,1.56751,280799999.0
2006-04-28 16:58:00,1.56736,1.5674,1.56687,1.56687,127499997.0
2006-04-28 16:59:00,1.56665,1.56685,1.56642,1.56658,221599999.0
2006-04-28 17:00:00,1.56657,1.56662,1.56632,1.56648,204999998.0
2006-04-28 17:01:00,1.56656,1.56665,1.56638,1.56657,278100002.0
2006-04-28 17:02:00,1.56653,1.56659,1.56636,1.5664,363800003.0
2006-04-28 17:03:00,1.56636,1.56655,1.56625,1.56643,451100008.0
2006-04-28 17:04:00,1.56644,1.56653,1.5661,1.5661,219600003.0
2006-04-28 17:05:00,1.56601,1.56614,1.56566,1.56569,618999993.0
2006-04-28 17:06:00,1.56547,1.56562,1.56517,1.56546,460199998.0
2006-04-28 17:07:00,1.56537,1.56546,1.56519,1.56532,247199999.0
2006-04-28 17:08:00,1.56512,1.56512,1.56402,1.56415,356299998.0
2006-04-28 17:09:00,1.56423,1.56444,1.56418,1.56435,434700003.0
2006-04-28 17:10:00,1.56457,1.5648,1.56445,1.56445,134700001.0
2006-04-28 17:11:00,1.56497,1.56568,1.5649,1.5654,230900002.0
2006-04-28 17:12:00,1.56562,1.56616,1.56562,1.56602,250799998.0
2006-04-28 17:13:00,1.56597,1.56603,1.56576,1.56576,274500003.0
2006-04-28 17:14:00,1.56578,1.56596,1.56565,1.56586,350999999.0
2006-04-28 17:15:00,1.56581,1.56593,1.56564,1.56574,217200002.0
2006-04-28 17:16:00,1.56579,1.56597,1.56564,1.56569,405200000.0
2006-04-28 17:17:00,1.56567,1.56576,1.56551,1.5657,276200000.0
2006-04-28 17:18:00,1.56569,1.56576,1.56533,1.5654,278500004.0
2006-04-28 17:19:00,1.56543,1.56565,1.56525,1.56533,391900000.0
2006-04-28 17:20:00,1.56525,1.56534,1.56511,1.56523,152799999.0
2006-04-28 17:21:00,1.56524,1.56549,1.56521,1.56528,390699999.0
2006-04-28 17:22:00,1.56549,1.56558,1.56527,1.56558,353800001.0
2006-04-28 17:23:00,1.56536,1.56568,1.56532,1.56568,163700002.0
2006-04-28 17:24:00,1.56567,1.56585,1.56553,1.56572,343000000.0
2006-04-28 17:25:00,1.56582,1.56582,1.56563,1.5658,272199998.0
2006-04-28 17:26:00,1.56577,1.56596,1.56569,1.56588,267200001.0
2006-04-28 17:27:00,1.566,1.56608,1.56592,1.56599,388199996.0
2006-04-28 17:28:00,1.56597,1.56605,1.56583,1.56595,114000002.0
2006-04-28 17:29:00,1.56597,1.56608,1.56588,1.56608,187200003.0
2006-04-28 17:30:00,1.56595,1.56605,1.56582,1.56599,141500001.0
2006-04-28 17:31:00,1.56638,1.56675,1.56622,1.56675,595400000.0
2006-04-28 17:32:00,1.56668,1.56717,1.56654,1.56713,265799996.0
2006-04-28 17:33:00,1.5665,1.56711,1.56636,1.56707,214700000.0
2006-04-28 17:34:00,1.56679,1.56697,1.56659,1.56675,320400001.0
2006-04-28 17:35:00,1.56672,1.56687,1.56666,1.56671,452199995.0
2006-04-28 17:36:00,1.56662,1.5671,1.56662,1.56694,305100001.0
2006-04-28 17:37:00,1.56671,1.56695,1.5667,1.56675,340800002.0
2006-04-28 17:38:00,1.56672,1.56672,1.56653,1.56654,189699999.0
2006-04-28 17:39:00,1.56653,1.56678,1.56653,1.56667,329099996.0
2006-04-28 17:40:00,1.56659,1.567,1.56645,1.5669,268599998.0
2006-04-28 17:41:00,1.56702,1.56702,1.56677,1.56677,341200003.0
2006-04-28 17:42:00,1.56688,1.56699,1.56677,1.5669,358200001.0
2006-04-28 17:43:00,1.56683,1.56695,1.56662,1.56674,408700002.0
2006-04-28 17:44:00,1.56658,1.5669,1.56658,1.5669,298100002.0
2006-04-28 17:45:00,1.56681,1.56686,1.56664,1.56664,543699998.0
2006-04-28 17:46:00,1.56668,1.56677,1.5664,1.56649,297999998.0
2006-04-28 17:47:00,1.56648,1.56656,1.56638,1.5665,320799999.0
2006-04-28 17:48:00,1.56647,1.56654,1.5663,1.5664,335900002.0
2006-04-28 17:49:00,1.56644,1.56648,1.56624,1.56631,603199996.0
2006-04-28 17:50:00,1.56631,1.56647,1.56622,1.56643,485999995.0
2006-04-28 17:51:00,1.56646,1.56663,1.5664,1.56656,194300001.0
2006-04-28 17:52:00,1.56662,1.56668,1.56644,1.56653,410700009.0
2006-04-28 17:53:00,1.56653,1.56661,1.56636,1.56636,288999997.0
2006-04-28 17:54:00,1.56651,1.56667,1.56649,1.56661,350300001.0
2006-04-28 17:55:00,1.5666,1.56677,1.56653,1.56664,333900000.0
2006-04-28 17:56:00,1.56657,1.56663,1.56638,1.56638,165900000.0
2006-04-28 17:57:00,1.56651,1.56651,1.5664,1.5664,95100001.0
2006-04-28 17:58:00,1.56636,1.56649,1.5662,1.56638,151000001.0
2006-04-28 17:59:00,1.56653,1.56658,1.56635,1.56645,266400000.0
2006-04-28 18:00:00,1.56644,1.56655,1.56643,1.56648,292299994.0
2006-04-28 18:01:00,1.5668,1.5668,1.5667,1.5667,1732999997.0
2006-04-28 18:03:00,1.5668,1.5668,1.5667,1.5668,1732999997.0
2006-04-28 18:04:00,1.5667,1.5667,1.5663,1.5665,1732999997.0
2006-04-28 18:05:00,1.5666,1.5666,1.5665,1.5666,1732999997.0
2006-04-28 18:06:00,1.5667,1.5667,1.5664,1.5665,1732999997.0
2006-04-28 18:07:00,1.5666,1.5666,1.5665,1.5666,1732999997.0
2006-04-28 18:08:00,1.5665,1.5666,1.5665,1.5666,1732999997.0
2006-04-28 18:09:00,1.56642,1.56668,1.56642,1.56655,1732999997.0
2006-04-28 18:10:00,1.56664,1.56668,1.56645,1.56658,1976900006.0
2006-04-28 18:11:00,1.5665,1.56665,1.56641,1.5666,1616399995.0
2006-04-28 18:12:00,1.56644,1.56678,1.56609,1.5664,1673399997.0
2006-04-28 18:13:00,1.56663,1.56663,1.56629,1.56629,1516400002.0
2006-04-28 18:14:00,1.5665,1.5666,1.5665,1.5666,777500003.0
2006-04-28 18:15:00,1.56649,1.56651,1.56632,1.56647,777500003.0
2006-04-28 18:16:00,1.5665,1.5667,1.5665,1.5666,1847699991.0
2006-04-28 18:17:00,1.56646,1.56657,1.56632,1.56638,1847699991.0
2006-04-28 18:18:00,1.56635,1.56652,1.56622,1.56641,940000002.0
2006-04-28 18:19:00,1.56647,1.56663,1.56627,1.56647,1914600012.0
2006-04-28 18:20:00,1.56651,1.56684,1.56651,1.56672,1951400004.0
2006-04-28 18:21:00,1.56679,1.56681,1.56643,1.56643,958499993.0
2006-04-28 18:22:00,1.5664,1.56653,1.56636,1.56644,876999999.0
2006-04-28 18:23:00,1.5666,1.5666,1.5664,1.5665,1182500006.0
2006-04-28 18:24:00,1.5664,1.5668,1.5664,1.5667,1182500006.0
2006-04-28 18:25:00,1.5668,1.5668,1.5665,1.5667,1182500006.0
2006-04-28 18:26:00,1.5668,1.5668,1.5667,1.5667,1182500006.0
2006-04-28 18:27:00,1.5667,1.56679,1.56647,1.56655,1182500006.0
2006-04-28 18:28:00,1.5666,1.5666,1.5665,1.5665,1700700005.0
2006-04-28 18:29:00,1.56651,1.56665,1.56643,1.56643,1700700005.0
2006-04-28 18:30:00,1.56632,1.56652,1.56629,1.5665,879400003.0
2006-04-28 18:31:00,1.56652,1.56659,1.56643,1.56649,1001300001.0
2006-04-28 18:32:00,1.56643,1.56669,1.56643,1.56653,1210199998.0
2006-04-28 18:33:00,1.56665,1.56674,1.56645,1.56652,1918899994.0
2006-04-28 18:34:00,1.5667,1.5667,1.5663,1.5664,1853499998.0
2006-04-28 18:35:00,1.56637,1.56643,1.56623,1.56633,1853499998.0
2006-04-28 18:36:00,1.56627,1.56636,1.56614,1.56622,1332600013.0
2006-04-28 18:37:00,1.56621,1.56629,1.566,1.5662,2103499997.0
2006-04-28 18:38:00,1.56618,1.56618,1.56591,1.56595,1809900003.0
2006-04-28 18:39:00,1.56604,1.56621,1.56599,1.56619,1808999996.0
2006-04-28 18:40:00,1.5661,1.5661,1.5661,1.5661,978000004.0
2006-04-28 18:41:00,1.566,1.56609,1.56585,1.56609,978000004.0
2006-04-28 18:42:00,1.56616,1.56619,1.56587,1.566,1520900007.0
2006-04-28 18:43:00,1.56615,1.56615,1.566,1.56606,452700003.0
2006-04-28 18:44:00,1.56616,1.56623,1.56595,1.56607,873900001.0
2006-04-28 18:45:00,1.56585,1.56602,1.56576,1.56595,719299999.0
2006-04-28 18:46:00,1.56595,1.566,1.56571,1.56571,241000002.0
2006-04-28 18:47:00,1.56587,1.56604,1.56587,1.566,166500000.0
2006-04-28 18:48:00,1.56592,1.56592,1.56569,1.56575,1275700007.0
2006-04-28 18:49:00,1.56589,1.56598,1.5658,1.56598,359500002.0
2006-04-28 18:50:00,1.56593,1.56593,1.56569,1.5657,890500009.0
2006-04-28 18:51:00,1.56587,1.56618,1.56578,1.56579,1406900010.0
2006-04-28 18:52:00,1.56594,1.56626,1.56582,1.56616,1407799998.0
2006-04-28 18:53:00,1.56614,1.56625,1.56599,1.56613,1099400009.0
2006-04-28 18:54:00,1.56605,1.56621,1.56598,1.56607,733199991.0
2006-04-28 18:55:00,1.56623,1.56626,1.56602,1.56602,1501600004.0
2006-04-28 18:56:00,1.56617,1.56628,1.56606,1.56621,917600001.0
2006-04-28 18:57:00,1.56621,1.56629,1.56611,1.56625,678000003.0
2006-04-28 18:58:00,1.56626,1.56626,1.56594,1.56618,1094500001.0
2006-04-28 18:59:00,1.56612,1.56638,1.56605,1.56631,1567699993.0
2006-04-28 19:00:00,1.56621,1.56648,1.56621,1.56632,452099999.0
2006-04-28 19:01:00,1.56644,1.56652,1.56625,1.56639,486600000.0
2006-04-28 19:02:00,1.5662,1.56647,1.5662,1.56646,1072200004.0
2006-04-28 19:03:00,1.56649,1.56653,1.56638,1.56638,482799994.0
2006-04-28 19:04:00,1.56645,1.56645,1.56635,1.56635,170099997.0
2006-04-28 19:05:00,1.56667,1.56695,1.56626,1.5665,721199996.0
2006-04-28 19:06:00,1.5664,1.56676,1.5662,1.56667,1828600015.0
2006-04-28 19:07:00,1.56605,1.56679,1.56603,1.56667,918499996.0
2006-04-28 19:08:00,1.56649,1.5667,1.56642,1.56655,1646400003.0
2006-04-28 19:09:00,1.56658,1.56678,1.56644,1.56668,1405000014.0
2006-04-28 19:10:00,1.56655,1.56677,1.56655,1.56668,972600009.0
2006-04-28 19:11:00,1.56667,1.56685,1.56655,1.56658,1363600000.0
2006-04-28 19:12:00,1.56664,1.56674,1.56646,1.56653,795299998.0
2006-04-28 19:13:00,1.56638,1.56651,1.5661,1.5662,474999998.0
2006-04-28 19:14:00,1.56593,1.56612,1.56592,1.56606,355100002.0
2006-04-28 19:15:00,1.56605,1.5661,1.56592,1.566,1222600002.0
2006-04-28 19:16:00,1.5661,1.56615,1.56593,1.56593,658400005.0
2006-04-28 19:17:00,1.56599,1.56608,1.56573,1.56586,987199993.0
2006-04-28 19:18:00,1.5659,1.56591,1.56564,1.56566,663500001.0
2006-04-28 19:19:00,1.56561,1.56586,1.56559,1.56576,1048799994.0
2006-04-28 19:20:00,1.56568,1.56575,1.56548,1.5657,1096700006.0
2006-04-28 19:21:00,1.56572,1.56616,1.56565,1.56565,997499995.0
2006-04-28 19:22:00,1.56551,1.56563,1.56542,1.56549,145700000.0
2006-04-28 19:23:00,1.56531,1.56543,1.56519,1.56536,700300000.0
2006-04-28 19:24:00,1.56529,1.56552,1.56529,1.56551,667199998.0
2006-04-28 19:25:00,1.56532,1.56547,1.56521,1.56532,1132300001.0
2006-04-28 19:26:00,1.56537,1.56537,1.56509,1.56519,1130700007.0
2006-04-28 19:27:00,1.56538,1.5655,1.56523,1.56529,1480799999.0
2006-04-28 19:28:00,1.56532,1.5655,1.56531,1.56543,485000000.0
2006-04-28 19:29:00,1.56546,1.56563,1.56531,1.56531,658400000.0
2006-04-28 19:30:00,1.5655,1.5658,1.5655,1.5655,1319299998.0
2006-04-28 19:31:00,1.56548,1.56557,1.56527,1.56548,1319299998.0
2006-04-28 19:32:00,1.56545,1.5655,1.56525,1.56534,696900003.0
2006-04-28 19:33:00,1.5655,1.56565,1.56538,1.56541,754700004.0
2006-04-28 19:34:00,1.56553,1.56609,1.56553,1.56609,1939600016.0
2006-04-28 19:35:00,1.56603,1.56625,1.56536,1.56599,1043500007.0
2006-04-28 19:36:00,1.56622,1.56639,1.56607,1.56619,617000003.0
2006-04-28 19:37:00,1.566,1.56616,1.5659,1.56609,344000003.0
2006-04-28 19:38:00,1.56611,1.56619,1.566,1.56602,753800005.0
2006-04-28 19:39:00,1.56597,1.56613,1.56582,1.56582,1176000000.0
2006-04-28 19:40:00,1.56606,1.56611,1.5659,1.56596,648200002.0
2006-04-28 19:41:00,1.56619,1.56646,1.56611,1.56617,427200002.0
2006-04-28 19:42:00,1.56619,1.56624,1.56602,1.56613,713800004.0
2006-04-28 19:43:00,1.5662,1.5664,1.5662,1.56625,428200001.0
2006-04-28 19:44:00,1.5664,1.56648,1.5663,1.5664,965999998.0
2006-04-28 19:45:00,1.5664,1.56642,1.56621,1.56634,141299998.0
2006-04-28 19:46:00,1.56624,1.56634,1.56599,1.56608,854799998.0
2006-04-28 19:47:00,1.56584,1.56617,1.56584,1.56617,223199999.0
2006-04-28 19:48:00,1.56624,1.56629,1.56617,1.56621,487099995.0
2006-04-28 19:49:00,1.56621,1.56638,1.56617,1.56631,1243500004.0
2006-04-28 19:50:00,1.56619,1.5664,1.56619,1.5664,261699998.0
2006-04-28 19:51:00,1.56631,1.56646,1.56631,1.56643,633300001.0
2006-04-28 19:52:00,1.56639,1.56645,1.5663,1.56645,347299998.0
2006-04-28 19:53:00,1.56643,1.56643,1.56614,1.56614,416300002.0
2006-04-28 19:54:00,1.56626,1.56652,1.56625,1.56632,391799998.0
2006-04-28 19:55:00,1.5664,1.56655,1.56633,1.56643,475100001.0
2006-04-28 19:56:00,1.56645,1.56656,1.56624,1.56639,1055299992.0
2006-04-28 19:57:00,1.56634,1.56646,1.56617,1.56638,1278400000.0
2006-04-28 19:58:00,1.56639,1.56644,1.56618,1.56618,1423600004.0
2006-04-28 19:59:00,1.56626,1.56643,1.56622,1.56631,984999995.0
2006-04-28 20:00:00,1.56641,1.56647,1.56629,1.56633,664299993.0
2006-04-28 20:01:00,1.56636,1.56648,1.56614,1.56635,610000002.0
2006-04-28 20:02:00,1.56634,1.56645,1.56622,1.56623,363800001.0
2006-04-28 20:03:00,1.56618,1.56647,1.56618,1.56647,176600000.0
2006-04-28 20:04:00,1.56647,1.5665,1.56635,1.56644,292600001.0
2006-04-28 20:05:00,1.56635,1.56646,1.56628,1.56646,396600003.0
2006-04-28 20:06:00,1.5665,1.5665,1.56645,1.56645,377200002.0
2006-04-28 20:07:00,1.56643,1.5665,1.56635,1.56645,110300000.0
2006-04-28 20:08:00,1.56639,1.56647,1.56617,1.5663,1348000009.0
2006-04-28 20:09:00,1.56622,1.56637,1.56622,1.56631,387900000.0
2006-04-28 20:10:00,1.56628,1.56632,1.56616,1.56619,238899995.0
2006-04-28 20:11:00,1.56622,1.56637,1.56616,1.56637,752500005.0
2006-04-28 20:12:00,1.56625,1.56644,1.56623,1.56629,271000002.0
2006-04-28 20:13:00,1.56612,1.56629,1.56611,1.56628,1895100005.0
2006-04-28 20:14:00,1.5662,1.56638,1.56612,1.56638,619800001.0
2006-04-28 20:15:00,1.5663,1.56645,1.56627,1.56644,1005500011.0
2006-04-28 20:16:00,1.56643,1.56655,1.56637,1.56645,1969999984.0
2006-04-28 20:17:00,1.56642,1.5665,1.5663,1.56644,343800002.0
2006-04-28 20:18:00,1.5664,1.5664,1.5661,1.5661,398500002.0
2006-04-28 20:19:00,1.5662,1.5664,1.5662,1.5663,654500005.0
2006-04-28 20:20:00,1.5662,1.5666,1.5662,1.5665,654500005.0
2006-04-28 20:21:00,1.56632,1.56668,1.56632,1.56668,654500005.0
2006-04-28 20:22:00,1.56652,1.56667,1.56649,1.56651,667100004.0
2006-04-28 20:23:00,1.56646,1.56659,1.56636,1.56644,1204099996.0
2006-04-28 20:24:00,1.56662,1.56667,1.56643,1.56649,523000004.0
2006-04-28 20:25:00,1.5666,1.56669,1.56644,1.56656,847000003.0
2006-04-28 20:26:00,1.56663,1.56669,1.56655,1.56662,317300002.0
2006-04-28 20:27:00,1.56656,1.56668,1.56652,1.56665,545000003.0
2006-04-28 20:28:00,1.5666,1.5667,1.5666,1.5667,1793700004.0
2006-04-28 20:29:00,1.56666,1.56666,1.5663,1.5663,1793700004.0
2006-04-28 20:30:00,1.5667,1.5667,1.5666,1.5667,499699997.0
2006-04-28 20:31:00,1.5666,1.5667,1.5666,1.5667,499699997.0
2006-04-28 20:32:00,1.5666,1.5667,1.5666,1.5666,499699997.0
2006-04-28 20:33:00,1.56645,1.56652,1.56624,1.56624,499699997.0
2006-04-28 20:34:00,1.56626,1.56653,1.56626,1.56645,363299999.0
2006-04-28 20:35:00,1.56645,1.56651,1.56628,1.56636,580500006.0
2006-04-28 20:36:00,1.56624,1.56652,1.56614,1.56652,623900002.0
2006-04-28 20:37:00,1.56657,1.56662,1.56632,1.56632,783600008.0
2006-04-28 20:38:00,1.56645,1.56654,1.56628,1.56634,1839400006.0
2006-04-28 20:39:00,1.56647,1.56652,1.56627,1.56627,890499995.0
2006-04-28 20:40:00,1.56637,1.56654,1.56627,1.5664,1580700007.0
2006-04-28 20:41:00,1.56643,1.5665,1.56619,1.56634,607700002.0
2006-04-28 20:42:00,1.56664,1.56676,1.56626,1.56626,260800003.0
2006-04-28 20:43:00,1.56633,1.56651,1.56624,1.56637,797599994.0
2006-04-28 20:44:00,1.56614,1.56643,1.56604,1.56618,1200600012.0
2006-04-28 20:45:00,1.56618,1.56632,1.56604,1.56624,1029500003.0
2006-04-28 20:46:00,1.56632,1.56632,1.56597,1.5662,400299999.0
2006-04-28 20:47:00,1.56627,1.56632,1.56611,1.5662,639700003.0
2006-04-28 20:48:00,1.56619,1.56641,1.56607,1.5662,1322300008.0
2006-04-28 20:49:00,1.56611,1.56636,1.56611,1.56611,829100002.0
2006-04-28 20:50:00,1.56616,1.56616,1.5658,1.5658,1890400009.0
2006-04-28 20:51:00,1.56569,1.56584,1.5656,1.56572,328299995.0
2006-04-28 20:52:00,1.56571,1.56581,1.56559,1.56577,1344599995.0
2006-04-28 20:53:00,1.56565,1.5658,1.56564,1.56575,1459200004.0
2006-04-28 20:54:00,1.56571,1.56582,1.5656,1.56565,802899997.0
2006-04-28 20:55:00,1.56576,1.56581,1.56565,1.56565,654100002.0
2006-04-28 20:56:00,1.5658,1.5658,1.5655,1.5656,1499200004.0
2006-04-28 20:57:00,1.5655,1.5656,1.5654,1.5654,1499200004.0
2006-04-28 20:58:00,1.5655,1.5655,1.5654,1.5655,1499200004.0
2006-04-28 20:59:00,1.5654,1.5656,1.5653,1.5655,1499200004.0
2006-04-28 21:00:00,1.5654,1.5657,1.5654,1.5655,1499200004.0
2006-04-28 21:01:00,1.5656,1.5656,1.5655,1.5655,1499200004.0
2006-04-28 21:02:00,1.56548,1.56561,1.5654,1.56545,1499200004.0
2006-04-28 21:03:00,1.56548,1.56566,1.5654,1.56553,1422499995.0
2006-04-28 21:04:00,1.56547,1.56547,1.56524,1.56524,181999999.0
2006-04-28 21:05:00,1.56545,1.56551,1.56532,1.56532,896700006.0
2006-04-28 21:06:00,1.56529,1.56541,1.56508,1.56522,562199996.0
2006-04-28 21:07:00,1.56539,1.56551,1.56529,1.56546,482700001.0
2006-04-28 21:08:00,1.56536,1.56553,1.56536,1.56552,254100005.0
2006-04-28 21:09:00,1.56534,1.56553,1.56529,1.56542,395200000.0
2006-04-28 21:10:00,1.56551,1.56555,1.56541,1.56548,867499998.0
2006-04-28 21:11:00,1.56549,1.56555,1.56539,1.5655,766000007.0
2006-04-28 21:12:00,1.56547,1.56555,1.56539,1.5655,287699997.0
2006-04-28 21:13:00,1.56535,1.56553,1.56535,1.56547,1179400003.0
2006-04-28 21:14:00,1.56551,1.56557,1.56532,1.56548,947900001.0
2006-04-28 21:15:00,1.5655,1.56557,1.5653,1.56545,828000003.0
2006-04-28 21:16:00,1.5654,1.56555,1.5652,1.56538,461300004.0
2006-04-28 21:17:00,1.56553,1.56561,1.56537,1.5654,1549899996.0
2006-04-28 21:18:00,1.56551,1.56557,1.56532,1.56553,632800005.0
2006-04-28 21:19:00,1.56542,1.56542,1.56514,1.56516,654200002.0
2006-04-28 21:20:00,1.5654,1.5655,1.5654,1.5654,1806699992.0
2006-04-28 21:22:00,1.5651,1.56534,1.56507,1.5653,1806699992.0
2006-04-28 21:23:00,1.56528,1.56531,1.56491,1.56506,1392999999.0
2006-04-28 21:24:00,1.56517,1.56528,1.56509,1.56528,665000002.0
2006-04-28 21:25:00,1.5653,1.56535,1.56494,1.5651,1384100003.0
2006-04-28 21:26:00,1.56527,1.56537,1.56517,1.56525,465299997.0
2006-04-28 21:27:00,1.56537,1.56543,1.56527,1.56537,405100000.0
2006-04-28 21:28:00,1.56514,1.56528,1.565,1.56513,770900002.0
2006-04-28 21:29:00,1.56505,1.5652,1.56498,1.56515,509400002.0
2006-04-28 21:30:00,1.56513,1.56513,1.56495,1.56513,481700000.0
2006-04-28 21:31:00,1.56495,1.5652,1.56491,1.56501,653899997.0
2006-04-28 21:33:00,1.56506,1.56518,1.56501,1.56511,273899999.0
2006-04-28 21:34:00,1.56512,1.56531,1.56504,1.56512,1230800009.0
2006-04-28 21:35:00,1.56525,1.56533,1.56514,1.56519,799800000.0
2006-04-28 21:36:00,1.56508,1.56527,1.56505,1.56508,244400004.0
2006-04-28 21:37:00,1.56507,1.56522,1.565,1.56513,377699998.0
2006-04-28 21:38:00,1.56511,1.56523,1.56497,1.56516,482900006.0
2006-04-28 21:39:00,1.56505,1.56518,1.56494,1.56494,230800003.0
2006-04-28 21:40:00,1.56506,1.56521,1.56496,1.56507,597800004.0
2006-04-28 21:41:00,1.56502,1.56508,1.56478,1.56496,820400002.0
2006-04-28 21:42:00,1.5651,1.56516,1.56492,1.56492,588600003.0
2006-04-28 21:43:00,1.56503,1.56511,1.56491,1.56501,859699998.0
2006-04-28 21:44:00,1.56513,1.56525,1.56505,1.56518,1257900003.0
2006-04-28 21:45:00,1.56517,1.56523,1.56496,1.56503,647300002.0
2006-04-28 21:46:00,1.56494,1.56517,1.56491,1.56513,999100003.0
2006-04-28 21:47:00,1.56512,1.56526,1.56501,1.56511,1238399994.0
2006-04-28 21:48:00,1.56522,1.56533,1.56509,1.56523,417899996.0
2006-04-28 21:49:00,1.56519,1.56527,1.56495,1.56508,1206800002.0
2006-04-28 21:50:00,1.56497,1.56509,1.56491,1.56507,201699999.0
2006-04-28 21:51:00,1.56494,1.56509,1.56485,1.56501,672199997.0
2006-04-28 21:52:00,1.56499,1.56514,1.56484,1.56499,1456699996.0
2006-04-28 21:53:00,1.56506,1.56522,1.56494,1.5651,520100002.0
2006-04-28 21:54:00,1.56514,1.56523,1.56509,1.56509,215100001.0
2006-04-28 21:55:00,1.56522,1.5653,1.5651,1.56516,586599996.0
2006-04-28 21:56:00,1.5653,1.56532,1.56505,1.56513,503400007.0
2006-04-28 21:57:00,1.56486,1.56501,1.56459,1.56469,650200008.0
2006-04-28 21:58:00,1.56462,1.56475,1.56454,1.56455,521199996.0
2006-04-28 21:59:00,1.56441,1.56443,1.5642,1.56431,1238800001.0
2006-04-28 22:00:00,1.56435,1.56471,1.56429,1.56461,733900006.0
2006-04-28 22:01:00,1.56472,1.56472,1.56449,1.56449,195999998.0
2006-04-28 22:02:00,1.5645,1.56458,1.56429,1.56432,1107399997.0
2006-04-28 22:03:00,1.56456,1.56456,1.56422,1.56424,344099999.0
2006-04-28 22:04:00,1.56415,1.56453,1.56414,1.56435,709099996.0
2006-04-28 22:05:00,1.56431,1.56439,1.56409,1.56415,665400002.0
2006-04-28 22:06:00,1.56413,1.56417,1.56391,1.56408,544500001.0
2006-04-28 22:07:00,1.56413,1.56416,1.56388,1.56397,358199999.0
2006-04-28 22:08:00,1.5642,1.56437,1.56406,1.5641,416399996.0
2006-04-28 22:09:00,1.56428,1.56449,1.56415,1.56433,451600006.0
2006-04-28 22:10:00,1.56462,1.56475,1.56454,1.56465,339800002.0
2006-04-28 22:11:00,1.56428,1.56446,1.56422,1.56439,191800000.0
2006-04-28 22:12:00,1.56425,1.56442,1.56419,1.5643,859500005.0
2006-04-28 22:13:00,1.56425,1.56429,1.56405,1.56414,252999996.0
2006-04-28 22:14:00,1.56405,1.56423,1.56402,1.56417,186300004.0
2006-04-28 22:15:00,1.56408,1.56413,1.56383,1.56383,709499998.0
2006-04-28 22:16:00,1.56371,1.564,1.56371,1.564,282600002.0
2006-04-28 22:17:00,1.56404,1.56413,1.56396,1.56396,83300000.0
2006-04-28 22:18:00,1.56416,1.56452,1.56409,1.56434,180600002.0
2006-04-28 22:19:00,1.56448,1.5645,1.56422,1.56437,379300002.0
2006-04-28 22:20:00,1.56425,1.56442,1.56408,1.56411,316700000.0
2006-04-28 22:21:00,1.56411,1.56426,1.56407,1.56423,250900002.0
2006-04-28 22:22:00,1.56417,1.56442,1.5641,1.56435,737100002.0
2006-04-28 22:23:00,1.56437,1.56437,1.56418,1.56418,383099996.0
2006-04-28 22:24:00,1.56409,1.56426,1.56394,1.5641,365299998.0
2006-04-28 22:25:00,1.56413,1.56413,1.5638,1.5638,631100000.0
2006-04-28 22:26:00,1.56402,1.56423,1.56385,1.56422,960200013.0
2006-04-28 22:27:00,1.56425,1.5643,1.56388,1.56388,228500002.0
2006-04-28 22:28:00,1.56403,1.56428,1.56392,1.56406,848600001.0
2006-04-28 22:29:00,1.5639,1.56412,1.5639,1.56406,840000009.0
2006-04-28 22:30:00,1.56398,1.56399,1.56372,1.56387,784599998.0
2006-04-28 22:31:00,1.56395,1.56395,1.56365,1.56377,340400005.0
2006-04-28 22:32:00,1.56395,1.56395,1.5638,1.5638,273900003.0
2006-04-28 22:33:00,1.56384,1.56424,1.56384,1.56424,210900003.0
2006-04-28 22:34:00,1.56428,1.56429,1.56404,1.56404,447800005.0
2006-04-28 22:35:00,1.56409,1.5642,1.56402,1.5642,199100001.0
2006-04-28 22:36:00,1.56422,1.56422,1.5639,1.5641,811999991.0
2006-04-28 22:37:00,1.56402,1.56406,1.56383,1.56388,518000000.0
2006-04-28 22:38:00,1.56377,1.56394,1.56368,1.56391,399100002.0
2006-04-28 22:39:00,1.56364,1.5639,1.56358,1.5639,755899999.0
2006-04-28 22:40:00,1.56374,1.56399,1.56368,1.56395,644599997.0
2006-04-28 22:41:00,1.56392,1.56402,1.56377,1.5639,490099997.0
2006-04-28 22:42:00,1.56399,1.56412,1.56384,1.56401,667800004.0
2006-04-28 22:43:00,1.56401,1.56425,1.56375,1.56404,1380200004.0
2006-04-28 22:44:00,1.56406,1.5641,1.56386,1.56396,280900002.0
2006-04-28 22:45:00,1.56397,1.5641,1.56381,1.56399,274500000.0
2006-04-28 22:46:00,1.56405,1.56405,1.5638,1.5638,238500000.0
2006-04-28 22:47:00,1.56408,1.56415,1.56394,1.56396,195300000.0
2006-04-28 22:48:00,1.56415,1.56421,1.5639,1.56402,474300000.0
2006-04-28 22:49:00,1.56426,1.56426,1.56395,1.56395,699000006.0
2006-04-28 22:50:00,1.5641,1.5641,1.56388,1.56388,281000003.0
2006-04-28 22:51:00,1.56389,1.56406,1.56383,1.56389,477900004.0
2006-04-28 22:52:00,1.56393,1.56418,1.56378,1.56418,341900000.0
2006-04-28 22:53:00,1.5642,1.56437,1.56405,1.56415,384200005.0
2006-04-28 22:54:00,1.56407,1.56421,1.56396,1.56412,409300001.0
2006-04-28 22:55:00,1.56408,1.56421,1.56402,1.56418,359099998.0
2006-04-28 22:56:00,1.56432,1.56459,1.56432,1.56444,237499997.0
2006-04-28 22:57:00,1.56439,1.56466,1.56439,1.56464,505000001.0
2006-04-28 22:58:00,1.5647,1.56477,1.56464,1.56473,179799998.0
2006-04-28 22:59:00,1.56439,1.56465,1.56421,1.5645,453800002.0
2006-04-30 23:00:00,1.56385,1.56432,1.56363,1.56432,341600001.0
2006-04-30 23:01:00,1.56415,1.56426,1.56385,1.56405,329900003.0
2006-04-30 23:02:00,1.56406,1.56427,1.56394,1.56417,292999997.0
2006-04-30 23:03:00,1.56437,1.56439,1.56393,1.56393,296400003.0
2006-04-30 23:04:00,1.56392,1.56425,1.56392,1.56417,329999998.0
2006-04-30 23:05:00,1.56414,1.56419,1.56388,1.56388,324400001.0
2006-04-30 23:06:00,1.56402,1.56417,1.56395,1.56396,380700004.0
2006-04-30 23:07:00,1.56375,1.56415,1.56375,1.56387,437500002.0
2006-04-30 23:08:00,1.56389,1.56417,1.56389,1.56408,234200005.0
2006-04-30 23:09:00,1.56395,1.56416,1.56381,1.56401,264700002.0
2006-04-30 23:10:00,1.56406,1.56418,1.5639,1.56395,335600009.0
2006-04-30 23:11:00,1.56408,1.56411,1.56381,1.5639,371500002.0
2006-04-30 23:12:00,1.56381,1.56413,1.56381,1.56398,191100000.0
2006-04-30 23:13:00,1.56389,1.56414,1.56385,1.56394,386000005.0
2006-04-30 23:14:00,1.56395,1.56412,1.56384,1.56393,330100000.0
2006-04-30 23:15:00,1.56391,1.56407,1.5638,1.5639,376400003.0
2006-04-30 23:16:00,1.56391,1.56405,1.56372,1.56389,397100000.0
2006-04-30 23:17:00,1.56382,1.56406,1.56352,1.56406,439399997.0
2006-04-30 23:18:00,1.56375,1.56411,1.56372,1.564,270800002.0
2006-04-30 23:19:00,1.56398,1.56398,1.56365,1.56384,376900000.0
2006-04-30 23:20:00,1.5638,1.56399,1.56366,1.56387,310700004.0
2006-04-30 23:21:00,1.56384,1.56402,1.56341,1.56362,448500008.0
2006-04-30 23:22:00,1.56364,1.56391,1.56364,1.56388,351900002.0
2006-04-30 23:23:00,1.5639,1.564,1.56361,1.56374,308800002.0
2006-04-30 23:24:00,1.56376,1.56406,1.56366,1.56394,387999996.0
2006-04-30 23:25:00,1.56388,1.56407,1.56385,1.56396,226900000.0
2006-04-30 23:26:00,1.5639,1.56402,1.56373,1.56392,455399998.0
2006-04-30 23:27:00,1.56387,1.56395,1.56365,1.56375,332400004.0
2006-04-30 23:28:00,1.56387,1.56404,1.56387,1.56389,278300002.0
2006-04-30 23:29:00,1.56382,1.5641,1.56366,1.56389,230099998.0
2006-04-30 23:30:00,1.5639,1.564,1.56373,1.56392,420299998.0
2006-04-30 23:31:00,1.56383,1.56412,1.56377,1.56404,316599998.0
2006-04-30 23:32:00,1.56379,1.56406,1.56362,1.5637,217900003.0
2006-04-30 23:33:00,1.56384,1.56393,1.56369,1.56386,319300001.0
2006-04-30 23:34:00,1.56398,1.56398,1.56374,1.56375,140499999.0
2006-04-30 23:35:00,1.56367,1.56391,1.56362,1.56387,250599997.0
2006-04-30 23:36:00,1.5637,1.56395,1.56355,1.56366,245099998.0
2006-04-30 23:37:00,1.56368,1.56403,1.56356,1.56383,345100001.0
2006-04-30 23:38:00,1.56385,1.56393,1.56369,1.5638,272199999.0
2006-04-30 23:39:00,1.56414,1.56452,1.56366,1.56366,298700000.0
2006-04-30 23:40:00,1.56358,1.5637,1.56351,1.56365,228399999.0
2006-04-30 23:41:00,1.56362,1.5637,1.56347,1.56354,425099998.0
2006-04-30 23:42:00,1.56365,1.56372,1.56345,1.56345,299399999.0
2006-04-30 23:43:00,1.56367,1.56367,1.56355,1.56355,32800000.0
2006-04-30 23:44:00,1.5636,1.5637,1.56345,1.56362,380100003.0
2006-04-30 23:45:00,1.5636,1.5637,1.56355,1.5637,182099999.0
2006-04-30 23:46:00,1.56365,1.5637,1.56349,1.56364,163000001.0
2006-04-30 23:47:00,1.56355,1.56365,1.56355,1.56355,91900000.0
2006-04-30 23:48:00,1.5635,1.56365,1.5635,1.56352,94699998.0
2006-04-30 23:49:00,1.56366,1.56372,1.56346,1.5635,250700005.0
2006-04-30 23:50:00,1.56355,1.56373,1.56355,1.56373,212000002.0
2006-04-30 23:51:00,1.56359,1.56373,1.56354,1.56362,157199999.0
2006-04-30 23:52:00,1.56363,1.56369,1.56337,1.5636,180600001.0
2006-04-30 23:53:00,1.56359,1.56372,1.56347,1.56372,159900002.0
2006-04-30 23:54:00,1.56357,1.56373,1.56339,1.56357,257399996.0
2006-04-30 23:55:00,1.56353,1.56365,1.56346,1.5636,89300002.0
2006-04-30 23:56:00,1.56358,1.56363,1.5635,1.56351,95899999.0
2006-04-30 23:57:00,1.56358,1.56366,1.56337,1.5635,205699998.0
2006-04-30 23:58:00,1.5634,1.56355,1.56336,1.56347,196500000.0
2006-04-30 23:59:00,1.56355,1.56362,1.56321,1.56321,94800000.0
2006-05-01 00:00:00,1.56343,1.56359,1.56341,1.56359,97400000.0
2006-05-01 00:01:00,1.56362,1.56382,1.56362,1.56365,177000001.0
2006-05-01 00:02:00,1.56364,1.56375,1.56356,1.56368,120200001.0
2006-05-01 00:03:00,1.56358,1.56375,1.56358,1.56375,124800001.0
2006-05-01 00:04:00,1.56367,1.5637,1.56355,1.56355,140399999.0
2006-05-01 00:05:00,1.56358,1.56375,1.56357,1.56363,216200001.0
2006-05-01 00:06:00,1.56365,1.56365,1.5635,1.5635,51900000.0
2006-05-01 00:07:00,1.56353,1.56375,1.56347,1.56375,191900001.0
2006-05-01 00:08:00,1.56357,1.5637,1.5635,1.5636,145300002.0
2006-05-01 00:09:00,1.56375,1.56375,1.56349,1.56355,193200001.0
2006-05-01 00:10:00,1.5636,1.56375,1.5636,1.56375,11200000.0
2006-05-01 00:11:00,1.56375,1.5638,1.5636,1.56373,340200002.0
2006-05-01 00:12:00,1.56363,1.56383,1.56363,1.56372,93500000.0
2006-05-01 00:13:00,1.56378,1.56385,1.56361,1.56365,258099998.0
2006-05-01 00:14:00,1.56378,1.5638,1.56365,1.56369,222400003.0
2006-05-01 00:15:00,1.56375,1.5638,1.5637,1.5638,71099998.0
2006-05-01 00:16:00,1.5638,1.5638,1.5637,1.5637,60100000.0
2006-05-01 00:17:00,1.56368,1.56387,1.56361,1.5638,282299997.0
2006-05-01 00:18:00,1.56377,1.56389,1.56361,1.56377,292700005.0
2006-05-01 00:19:00,1.56363,1.56374,1.56347,1.56374,162300000.0
2006-05-01 00:20:00,1.56366,1.56374,1.56346,1.56355,323200008.0
2006-05-01 00:21:00,1.56356,1.56369,1.56346,1.56364,278700002.0
2006-05-01 00:22:00,1.56362,1.5637,1.56353,1.5636,87100000.0
2006-05-01 00:23:00,1.56356,1.5637,1.56356,1.56356,109499999.0
2006-05-01 00:24:00,1.5637,1.56375,1.56346,1.56346,345900001.0
2006-05-01 00:25:00,1.56364,1.56375,1.56354,1.56362,334100002.0
2006-05-01 00:26:00,1.56361,1.56371,1.56348,1.56357,305799996.0
2006-05-01 00:27:00,1.5636,1.56373,1.56357,1.56361,244600003.0
2006-05-01 00:28:00,1.56358,1.56365,1.56348,1.56365,248900001.0
2006-05-01 00:29:00,1.5635,1.5636,1.5635,1.56355,140100002.0
2006-05-01 00:30:00,1.56353,1.56365,1.56344,1.5635,295899998.0
2006-05-01 00:31:00,1.56351,1.56368,1.56349,1.5635,202900003.0
2006-05-01 00:32:00,1.56358,1.56358,1.56339,1.56344,81399999.0
2006-05-01 00:33:00,1.56354,1.5637,1.56354,1.56358,149400001.0
2006-05-01 00:34:00,1.56359,1.56378,1.56354,1.5637,380900000.0
2006-05-01 00:35:00,1.5637,1.56373,1.56352,1.56363,248400000.0
2006-05-01 00:36:00,1.56355,1.56368,1.56347,1.56364,190200001.0
2006-05-01 00:37:00,1.56352,1.56372,1.56352,1.56365,183800002.0
2006-05-01 00:38:00,1.5636,1.56373,1.5636,1.56366,18600000.0
2006-05-01 00:39:00,1.56373,1.56387,1.56365,1.56373,376799998.0
2006-05-01 00:40:00,1.56372,1.5639,1.56359,1.56367,253600000.0
2006-05-01 00:41:00,1.56389,1.56389,1.56377,1.56377,103000000.0
2006-05-01 00:42:00,1.56379,1.56395,1.56375,1.56387,382799996.0
2006-05-01 00:43:00,1.56384,1.56384,1.56351,1.56366,308400001.0
2006-05-01 00:44:00,1.56355,1.56378,1.56355,1.5637,167700000.0
2006-05-01 00:45:00,1.56359,1.56373,1.56353,1.56367,427400000.0
2006-05-01 00:46:00,1.56365,1.56375,1.5635,1.56358,304300001.0
2006-05-01 00:47:00,1.56364,1.56375,1.56363,1.56363,59100000.0
2006-05-01 00:48:00,1.56373,1.56386,1.56368,1.5638,313099997.0
2006-05-01 00:49:00,1.56376,1.56395,1.56368,1.56378,398899995.0
2006-05-01 00:50:00,1.56368,1.56383,1.56359,1.56368,296199999.0
2006-05-01 00:51:00,1.56361,1.56399,1.56361,1.5639,135100001.0
2006-05-01 00:52:00,1.56385,1.56393,1.56361,1.56374,340200003.0
2006-05-01 00:53:00,1.56366,1.56392,1.56366,1.56392,146900002.0
2006-05-01 00:54:00,1.56395,1.56395,1.56372,1.5638,282500000.0
2006-05-01 00:55:00,1.5639,1.56398,1.56374,1.5638,430400000.0
2006-05-01 00:56:00,1.56385,1.5639,1.5637,1.56378,251499995.0
2006-05-01 00:57:00,1.56383,1.56398,1.56363,1.56375,569099998.0
2006-05-01 00:58:00,1.56395,1.56395,1.56365,1.56371,145700000.0
2006-05-01 00:59:00,1.56377,1.56386,1.56356,1.56369,76400002.0
2006-05-01 01:00:00,1.56375,1.56386,1.56369,1.56376,316300000.0
2006-05-01 01:01:00,1.56385,1.5639,1.56371,1.56376,174500000.0
2006-05-01 01:02:00,1.56387,1.56403,1.56379,1.56396,197300001.0
2006-05-01 01:03:00,1.564,1.56407,1.56372,1.56386,226900005.0
2006-05-01 01:04:00,1.56406,1.56411,1.56381,1.564,488700005.0
2006-05-01 01:05:00,1.56393,1.56408,1.56386,1.56389,246200003.0
2006-05-01 01:06:00,1.56407,1.5641,1.56386,1.56386,232400000.0
2006-05-01 01:07:00,1.56396,1.56413,1.5639,1.56403,384499998.0
2006-05-01 01:08:00,1.56398,1.56411,1.56394,1.56394,237999996.0
2006-05-01 01:09:00,1.56403,1.5641,1.56396,1.56404,125099999.0
2006-05-01 01:10:00,1.56402,1.5641,1.56395,1.56405,312000004.0
2006-05-01 01:11:00,1.56405,1.5641,1.56398,1.56405,76600002.0
2006-05-01 01:12:00,1.56392,1.5641,1.56385,1.564,290399998.0
2006-05-01 01:13:00,1.56395,1.56407,1.56378,1.56395,183100002.0
2006-05-01 01:14:00,1.56395,1.56412,1.56394,1.5641,302500000.0
2006-05-01 01:15:00,1.56401,1.5641,1.56386,1.56397,262700003.0
2006-05-01 01:16:00,1.56385,1.564,1.56385,1.564,173300003.0
2006-05-01 01:17:00,1.5641,1.5642,1.56362,1.56362,345899999.0
2006-05-01 01:18:00,1.56404,1.56418,1.564,1.5641,402200002.0
2006-05-01 01:19:00,1.56413,1.56413,1.5639,1.56398,180300001.0
2006-05-01 01:20:00,1.56415,1.56418,1.56385,1.56386,390600000.0
2006-05-01 01:21:00,1.56401,1.5642,1.56385,1.5642,140599999.0
2006-05-01 01:22:00,1.56412,1.56425,1.56412,1.5642,119700001.0
2006-05-01 01:23:00,1.56415,1.5642,1.5641,1.5641,126699998.0
2006-05-01 01:24:00,1.56403,1.56414,1.56399,1.56404,123900002.0
2006-05-01 01:25:00,1.56405,1.56417,1.56391,1.56407,109200000.0
2006-05-01 01:26:00,1.56427,1.56428,1.56417,1.56423,114300001.0
2006-05-01 01:27:00,1.56407,1.56427,1.56407,1.56422,482000003.0
2006-05-01 01:28:00,1.56422,1.56433,1.56414,1.56425,119100004.0
2006-05-01 01:29:00,1.56418,1.56432,1.56407,1.56414,360900005.0
2006-05-01 01:30:00,1.56416,1.56423,1.56407,1.5642,44700000.0
2006-05-01 01:31:00,1.56405,1.5642,1.56405,1.56409,69300000.0
2006-05-01 01:32:00,1.56418,1.56425,1.56403,1.56425,572299998.0
2006-05-01 01:33:00,1.5642,1.5642,1.5641,1.5641,20000000.0
2006-05-01 01:34:00,1.5641,1.56425,1.56392,1.56415,198500000.0
2006-05-01 01:35:00,1.56415,1.56415,1.56397,1.564,70100000.0
2006-05-01 01:36:00,1.5641,1.5642,1.56405,1.56407,225900004.0
2006-05-01 01:37:00,1.56417,1.56425,1.56406,1.56409,319499995.0
2006-05-01 01:38:00,1.56428,1.56433,1.56417,1.56428,451800004.0
2006-05-01 01:39:00,1.56406,1.56419,1.56397,1.5641,341000002.0
2006-05-01 01:40:00,1.56403,1.56417,1.56393,1.56396,232200002.0
2006-05-01 01:41:00,1.5641,1.5641,1.56384,1.56388,348099999.0
2006-05-01 01:42:00,1.56404,1.56431,1.56388,1.56419,402100003.0
2006-05-01 01:43:00,1.56419,1.56428,1.56407,1.56428,368599997.0
2006-05-01 01:44:00,1.56416,1.56432,1.5641,1.5641,162699999.0
2006-05-01 01:45:00,1.56423,1.56423,1.56407,1.5641,313999999.0
2006-05-01 01:46:00,1.56411,1.56411,1.56388,1.56396,370000000.0
2006-05-01 01:47:00,1.56396,1.56406,1.56392,1.56406,242199998.0
2006-05-01 01:48:00,1.564,1.56414,1.56382,1.56399,314799997.0
2006-05-01 01:49:00,1.56412,1.56422,1.56403,1.5641,288400002.0
2006-05-01 01:50:00,1.56425,1.56425,1.56405,1.56405,134300001.0
2006-05-01 01:51:00,1.5642,1.5642,1.56407,1.56407,114900000.0
2006-05-01 01:52:00,1.56405,1.56418,1.564,1.56404,88800000.0
2006-05-01 01:53:00,1.5642,1.56425,1.56403,1.56416,214100001.0
2006-05-01 01:54:00,1.56417,1.56429,1.56409,1.56419,245399999.0
2006-05-01 01:55:00,1.56408,1.56423,1.56395,1.56401,385900006.0
2006-05-01 01:56:00,1.56427,1.56427,1.56406,1.56418,106999998.0
2006-05-01 01:57:00,1.56419,1.56421,1.5641,1.56415,143700001.0
2006-05-01 01:58:00,1.56398,1.56407,1.56378,1.56378,205399997.0
2006-05-01 01:59:00,1.56384,1.56404,1.56384,1.56404,219000000.0
2006-05-01 02:00:00,1.564,1.56408,1.56383,1.56387,173700000.0
2006-05-01 02:01:00,1.56392,1.56412,1.56392,1.56412,169300000.0
2006-05-01 02:02:00,1.56415,1.56416,1.56391,1.56416,201299995.0
2006-05-01 02:03:00,1.56401,1.5642,1.564,1.5642,360800001.0
2006-05-01 02:04:00,1.56418,1.56418,1.5639,1.56405,334000002.0
2006-05-01 02:05:00,1.56403,1.5642,1.56392,1.56407,234000004.0
2006-05-01 02:06:00,1.56415,1.5642,1.56405,1.56414,281800001.0
2006-05-01 02:07:00,1.56404,1.56422,1.56399,1.56422,402200003.0
2006-05-01 02:08:00,1.56417,1.56425,1.56389,1.56407,296099996.0
2006-05-01 02:09:00,1.5642,1.5642,1.56401,1.56402,186800001.0
2006-05-01 02:10:00,1.56402,1.56414,1.56397,1.56414,193400005.0
2006-05-01 02:11:00,1.5641,1.5641,1.5638,1.56388,270400003.0
2006-05-01 02:12:00,1.56408,1.56412,1.56397,1.56403,30800000.0
2006-05-01 02:13:00,1.56402,1.56416,1.56399,1.56415,400000002.0
2006-05-01 02:14:00,1.56406,1.56422,1.564,1.56421,232300000.0
2006-05-01 02:15:00,1.56415,1.56416,1.56391,1.56391,216300000.0
2006-05-01 02:16:00,1.56388,1.56403,1.56387,1.56402,40900001.0
2006-05-01 02:17:00,1.564,1.56405,1.56387,1.56393,110700003.0
2006-05-01 02:18:00,1.56401,1.56413,1.56393,1.56413,155200000.0
2006-05-01 02:19:00,1.56402,1.56421,1.56402,1.56406,99099998.0
2006-05-01 02:20:00,1.56413,1.5642,1.564,1.564,212499998.0
2006-05-01 02:21:00,1.56415,1.56422,1.56402,1.5641,302199997.0
2006-05-01 02:22:00,1.56401,1.56417,1.56396,1.56406,306000000.0
2006-05-01 02:23:00,1.56402,1.56412,1.56387,1.56398,294000004.0
2006-05-01 02:24:00,1.56417,1.56418,1.56396,1.56411,260500000.0
2006-05-01 02:25:00,1.56413,1.56414,1.56407,1.56407,113000000.0
2006-05-01 02:26:00,1.56413,1.56413,1.564,1.564,155299999.0
2006-05-01 02:27:00,1.56404,1.56412,1.56386,1.56398,280400000.0
2006-05-01 02:28:00,1.56386,1.56409,1.56384,1.56397,273299998.0
2006-05-01 02:29:00,1.56397,1.5641,1.56378,1.56402,234000002.0
2006-05-01 02:30:00,1.56394,1.56413,1.56375,1.56403,156899999.0
2006-05-01 02:31:00,1.5641,1.5641,1.564,1.564,113400000.0
2006-05-01 02:32:00,1.564,1.56415,1.56398,1.56407,256000000.0
2006-05-01 02:33:00,1.56412,1.56413,1.56402,1.56403,104899997.0
2006-05-01 02:34:00,1.56402,1.56418,1.56402,1.56411,238299996.0
2006-05-01 02:35:00,1.56418,1.56418,1.56395,1.56404,399800001.0
2006-05-01 02:36:00,1.56403,1.56411,1.5638,1.5638,143599998.0
2006-05-01 02:37:00,1.56403,1.56413,1.56388,1.56403,298700000.0
2006-05-01 02:38:00,1.5641,1.56418,1.56401,1.56418,104499998.0
2006-05-01 02:39:00,1.56404,1.56417,1.564,1.564,131800000.0
2006-05-01 02:40:00,1.56414,1.5642,1.564,1.56406,246099999.0
2006-05-01 02:41:00,1.56397,1.56417,1.56395,1.5641,446999998.0
2006-05-01 02:42:00,1.56408,1.56423,1.56406,1.56423,287899999.0
2006-05-01 02:43:00,1.5642,1.56426,1.56411,1.56416,307700000.0
2006-05-01 02:44:00,1.56411,1.56425,1.56411,1.56425,31100000.0
2006-05-01 02:45:00,1.56422,1.5643,1.56412,1.56425,202900003.0
2006-05-01 02:46:00,1.56409,1.56423,1.56401,1.56417,111200001.0
2006-05-01 02:47:00,1.5642,1.56428,1.56406,1.5642,332800003.0
2006-05-01 02:48:00,1.56418,1.56428,1.56405,1.5642,268299999.0
2006-05-01 02:49:00,1.56418,1.56418,1.56406,1.56406,61500000.0
2006-05-01 02:50:00,1.56429,1.56456,1.56423,1.56451,214200000.0
2006-05-01 02:51:00,1.56455,1.56455,1.56438,1.56444,337999997.0
2006-05-01 02:52:00,1.56443,1.56462,1.56431,1.56445,296700001.0
2006-05-01 02:53:00,1.56448,1.56455,1.56434,1.5645,219200002.0
2006-05-01 02:54:00,1.56442,1.56455,1.56442,1.56455,28400000.0
2006-05-01 02:55:00,1.56447,1.56447,1.56432,1.56446,150300000.0
2006-05-01 02:56:00,1.56433,1.56452,1.56424,1.56452,203600004.0
2006-05-01 02:57:00,1.56457,1.56463,1.56438,1.5645,181800000.0
2006-05-01 02:58:00,1.56457,1.56457,1.56432,1.56434,182799998.0
2006-05-01 02:59:00,1.56437,1.56446,1.56423,1.56435,209499999.0
2006-05-01 03:00:00,1.56438,1.56446,1.56428,1.5644,319500003.0
2006-05-01 03:01:00,1.56414,1.56435,1.56414,1.56425,338600000.0
2006-05-01 03:02:00,1.56421,1.56433,1.5639,1.5639,284000005.0
2006-05-01 03:03:00,1.5643,1.5643,1.56408,1.56408,55100000.0
2006-05-01 03:04:00,1.56423,1.56423,1.56404,1.56404,119700001.0
2006-05-01 03:05:00,1.5641,1.5642,1.5641,1.5642,51900002.0
2006-05-01 03:06:00,1.56418,1.56423,1.56417,1.56422,98299999.0
2006-05-01 03:07:00,1.56395,1.56418,1.56395,1.56416,189300004.0
2006-05-01 03:08:00,1.56422,1.56442,1.56417,1.56427,275700003.0
2006-05-01 03:09:00,1.56442,1.56443,1.56417,1.56432,319100000.0
2006-05-01 03:10:00,1.56418,1.56433,1.56405,1.56415,223600000.0
2006-05-01 03:11:00,1.56403,1.56429,1.56403,1.56423,244399998.0
2006-05-01 03:12:00,1.56406,1.56426,1.56395,1.56426,256599997.0
2006-05-01 03:13:00,1.56415,1.56419,1.56395,1.56406,184100000.0
2006-05-01 03:14:00,1.56408,1.56423,1.56397,1.56416,200300001.0
2006-05-01 03:15:00,1.56393,1.56423,1.56393,1.56408,214800001.0
2006-05-01 03:16:00,1.5641,1.56431,1.56397,1.56415,252299999.0
2006-05-01 03:17:00,1.56412,1.56429,1.56412,1.56412,223499995.0
2006-05-01 03:18:00,1.56422,1.5643,1.56416,1.5643,188200000.0
2006-05-01 03:19:00,1.56428,1.56435,1.56416,1.56428,261199999.0
2006-05-01 03:20:00,1.56417,1.56435,1.56417,1.56435,217099998.0
2006-05-01 03:21:00,1.56435,1.56435,1.56418,1.56433,182699999.0
2006-05-01 03:22:00,1.5643,1.5643,1.56425,1.56425,34299999.0
2006-05-01 03:23:00,1.56425,1.56427,1.56406,1.56406,192500002.0
2006-05-01 03:24:00,1.56414,1.56428,1.56413,1.56418,272999998.0
2006-05-01 03:25:00,1.5641,1.56422,1.56399,1.56422,243399999.0
2006-05-01 03:26:00,1.56414,1.5642,1.564,1.56409,108800000.0
2006-05-01 03:27:00,1.56407,1.56418,1.56403,1.56408,211699997.0
2006-05-01 03:28:00,1.56403,1.56418,1.56403,1.56417,257400002.0
2006-05-01 03:29:00,1.564,1.56422,1.564,1.56422,80600000.0
2006-05-01 03:30:00,1.56403,1.56427,1.56403,1.56419,110500000.0
2006-05-01 03:31:00,1.56423,1.56433,1.56422,1.56432,26400000.0
2006-05-01 03:32:00,1.56423,1.56438,1.5641,1.56428,352799996.0
2006-05-01 03:33:00,1.56436,1.56437,1.56417,1.56427,272800006.0
2006-05-01 03:34:00,1.56432,1.5644,1.56414,1.56428,605499998.0
2006-05-01 03:35:00,1.56435,1.56435,1.56425,1.56425,16800000.0
2006-05-01 03:36:00,1.5644,1.5644,1.56427,1.56427,142400004.0
2006-05-01 03:37:00,1.5642,1.56443,1.5642,1.56432,235199999.0
2006-05-01 03:38:00,1.56437,1.56437,1.56425,1.56425,69500000.0
2006-05-01 03:39:00,1.56418,1.5644,1.56418,1.5644,96699999.0
2006-05-01 03:40:00,1.5644,1.5644,1.5641,1.56415,297600006.0
2006-05-01 03:41:00,1.56427,1.56435,1.56409,1.56422,141900000.0
2006-05-01 03:42:00,1.56424,1.5644,1.56418,1.56425,395300005.0
2006-05-01 03:43:00,1.56433,1.5644,1.56416,1.56416,296600002.0
2006-05-01 03:44:00,1.56435,1.56447,1.56426,1.56439,85400000.0
2006-05-01 03:45:00,1.56454,1.56469,1.5645,1.56455,406500000.0
2006-05-01 03:46:00,1.56454,1.56473,1.56448,1.56473,196099997.0
2006-05-01 03:47:00,1.56468,1.56475,1.56455,1.56467,150300000.0
2006-05-01 03:48:00,1.56452,1.56481,1.56452,1.56472,259100000.0
2006-05-01 03:49:00,1.56466,1.56479,1.56457,1.56468,329900001.0
2006-05-01 03:50:00,1.56464,1.56467,1.56443,1.5646,157700001.0
2006-05-01 03:51:00,1.5645,1.56467,1.56448,1.5646,290700001.0
2006-05-01 03:52:00,1.56435,1.5646,1.56435,1.56455,121500000.0
2006-05-01 03:53:00,1.56447,1.56459,1.56447,1.56459,40700000.0
2006-05-01 03:54:00,1.56457,1.5646,1.56443,1.5646,120100002.0
2006-05-01 03:55:00,1.56451,1.56464,1.5644,1.56458,135900002.0
2006-05-01 03:56:00,1.56431,1.56455,1.56431,1.56455,331799998.0
2006-05-01 03:57:00,1.56455,1.56455,1.5645,1.5645,40800000.0
2006-05-01 03:58:00,1.56444,1.56464,1.5644,1.56453,315500001.0
2006-05-01 03:59:00,1.5644,1.5646,1.5644,1.5646,332799995.0
2006-05-01 04:00:00,1.56448,1.56465,1.56444,1.56457,284299999.0
2006-05-01 04:01:00,1.56443,1.56459,1.56425,1.56452,322899999.0
2006-05-01 04:02:00,1.56436,1.56454,1.56433,1.56454,178000000.0
2006-05-01 04:03:00,1.56447,1.56452,1.56426,1.56426,255100003.0
2006-05-01 04:04:00,1.56437,1.56451,1.56432,1.56432,317199997.0
2006-05-01 04:05:00,1.56435,1.56442,1.56423,1.56438,321399998.0
2006-05-01 04:06:00,1.5642,1.56435,1.56418,1.56435,400600003.0
2006-05-01 04:07:00,1.56429,1.56433,1.56401,1.56428,343400002.0
2006-05-01 04:08:00,1.56411,1.56429,1.56411,1.56428,199400001.0
2006-05-01 04:09:00,1.56407,1.56428,1.56389,1.56413,151900001.0
2006-05-01 04:10:00,1.56425,1.56428,1.56414,1.56422,376900004.0
2006-05-01 04:11:00,1.56413,1.56433,1.56407,1.56421,352900000.0
2006-05-01 04:12:00,1.5643,1.5643,1.56414,1.56421,171700002.0
2006-05-01 04:13:00,1.56421,1.56421,1.56402,1.56406,90199998.0
2006-05-01 04:14:00,1.56401,1.56425,1.56401,1.56414,273600002.0
2006-05-01 04:15:00,1.56406,1.56423,1.56406,1.56411,282699999.0
2006-05-01 04:16:00,1.56414,1.56433,1.56402,1.56418,280100000.0
2006-05-01 04:17:00,1.56413,1.56414,1.56399,1.56399,281599995.0
2006-05-01 04:18:00,1.56413,1.56421,1.56401,1.56414,277700000.0
2006-05-01 04:19:00,1.56398,1.56425,1.56398,1.56412,356000001.0
2006-05-01 04:20:00,1.56424,1.56428,1.56396,1.56425,422500003.0
2006-05-01 04:21:00,1.56428,1.56432,1.56414,1.56423,369499997.0
2006-05-01 04:22:00,1.56406,1.5643,1.56404,1.56408,154100002.0
2006-05-01 04:23:00,1.56402,1.56433,1.56402,1.56421,638700001.0
2006-05-01 04:24:00,1.56418,1.56421,1.56398,1.56405,341100007.0
2006-05-01 04:25:00,1.5642,1.56425,1.56393,1.56399,345400000.0
2006-05-01 04:26:00,1.56415,1.56427,1.56406,1.56427,342900002.0
2006-05-01 04:27:00,1.56428,1.5643,1.56412,1.56419,228899998.0
2006-05-01 04:28:00,1.56426,1.56426,1.5641,1.5641,289999999.0
2006-05-01 04:29:00,1.56405,1.56417,1.564,1.56413,53600000.0
2006-05-01 04:30:00,1.56398,1.56429,1.56398,1.56423,224500000.0
2006-05-01 04:31:00,1.5641,1.56423,1.56407,1.56407,359599999.0
2006-05-01 04:32:00,1.56408,1.56423,1.56404,1.56423,246700004.0
2006-05-01 04:33:00,1.56422,1.56431,1.56405,1.56416,167299999.0
2006-05-01 04:34:00,1.5642,1.5642,1.5641,1.5641,40700000.0
2006-05-01 04:35:00,1.56408,1.56425,1.56401,1.56425,156700000.0
2006-05-01 04:36:00,1.56418,1.56423,1.56408,1.56421,149099998.0
2006-05-01 04:37:00,1.56416,1.56421,1.56395,1.5641,221600000.0
2006-05-01 04:38:00,1.56405,1.5642,1.56405,1.5642,194100000.0
2006-05-01 04:39:00,1.56404,1.56423,1.56399,1.56418,257200000.0
2006-05-01 04:40:00,1.56421,1.56424,1.56402,1.56405,445699994.0
2006-05-01 04:41:00,1.56412,1.56418,1.56403,1.56409,186700001.0
2006-05-01 04:42:00,1.56416,1.56423,1.56405,1.5641,330599998.0
2006-05-01 04:43:00,1.56413,1.56425,1.564,1.56404,313299995.0
2006-05-01 04:44:00,1.56408,1.56425,1.56406,1.56412,319199999.0
2006-05-01 04:45:00,1.56405,1.56413,1.56388,1.56388,306700001.0
2006-05-01 04:46:00,1.56422,1.56422,1.56404,1.56409,200599998.0
2006-05-01 04:47:00,1.56403,1.56424,1.56401,1.56422,480799998.0
2006-05-01 04:48:00,1.56425,1.56425,1.56403,1.56405,296100003.0
2006-05-01 04:49:00,1.56427,1.56427,1.56403,1.5641,341700001.0
2006-05-01 04:50:00,1.56402,1.5642,1.56394,1.5642,107499998.0
2006-05-01 04:51:00,1.5641,1.5642,1.5641,1.5642,31900000.0
2006-05-01 04:52:00,1.56416,1.56427,1.5641,1.5641,181500003.0
2006-05-01 04:53:00,1.56415,1.56432,1.56401,1.56423,70699999.0
2006-05-01 04:54:00,1.56425,1.56425,1.56404,1.5641,184700000.0
2006-05-01 04:55:00,1.56407,1.56425,1.56407,1.56425,77500000.0
2006-05-01 04:56:00,1.5642,1.56427,1.56413,1.56417,200400005.0
2006-05-01 04:57:00,1.5641,1.56423,1.56401,1.56421,228800002.0
2006-05-01 04:58:00,1.56419,1.56423,1.56398,1.56405,459600002.0
2006-05-01 04:59:00,1.56414,1.56423,1.56409,1.56417,281300007.0
2006-05-01 05:00:00,1.56415,1.5642,1.56402,1.56415,319500002.0
2006-05-01 05:01:00,1.56415,1.56418,1.56402,1.56402,277999999.0
2006-05-01 05:02:00,1.56393,1.56421,1.56393,1.56417,257099996.0
2006-05-01 05:03:00,1.56419,1.56427,1.56406,1.56422,189700001.0
2006-05-01 05:04:00,1.56419,1.56427,1.56401,1.56412,209100000.0
2006-05-01 05:05:00,1.56413,1.56423,1.56407,1.56408,172300005.0
2006-05-01 05:06:00,1.56419,1.56424,1.56412,1.56416,361699994.0
2006-05-01 05:07:00,1.56425,1.56428,1.56413,1.56413,417700000.0
2006-05-01 05:08:00,1.56415,1.56415,1.56396,1.56398,212500003.0
2006-05-01 05:09:00,1.56405,1.56413,1.56393,1.56405,385100002.0
2006-05-01 05:10:00,1.56401,1.56412,1.56399,1.5641,140700001.0
2006-05-01 05:11:00,1.56412,1.5642,1.56395,1.5641,212100000.0
2006-05-01 05:12:00,1.564,1.56422,1.56396,1.56422,340700001.0
2006-05-01 05:13:00,1.56429,1.56446,1.56418,1.56434,490600002.0
2006-05-01 05:14:00,1.56442,1.5645,1.56427,1.56427,227900002.0
2006-05-01 05:15:00,1.56414,1.56427,1.56414,1.56427,6900000.0
2006-05-01 05:16:00,1.56414,1.5643,1.56414,1.5643,173300001.0
2006-05-01 05:17:00,1.56435,1.56435,1.56423,1.56427,77500000.0
2006-05-01 05:18:00,1.56426,1.56435,1.56415,1.56415,217200001.0
2006-05-01 05:19:00,1.56423,1.56423,1.56406,1.56406,31100000.0
2006-05-01 05:20:00,1.56413,1.56427,1.56404,1.56427,230200002.0
2006-05-01 05:21:00,1.56425,1.56425,1.56393,1.56393,276500002.0
2006-05-01 05:22:00,1.56423,1.56427,1.5641,1.5641,312600002.0
2006-05-01 05:23:00,1.56405,1.56418,1.56394,1.56406,181700002.0
2006-05-01 05:24:00,1.56409,1.5643,1.56394,1.56417,356299997.0
2006-05-01 05:25:00,1.56406,1.56424,1.56406,1.56418,407700002.0
2006-05-01 05:26:00,1.56395,1.56417,1.56395,1.56417,228999999.0
2006-05-01 05:27:00,1.56407,1.5642,1.5639,1.564,276899999.0
2006-05-01 05:28:00,1.56407,1.56424,1.56403,1.56411,376200005.0
2006-05-01 05:29:00,1.56405,1.5642,1.56396,1.56412,305900001.0
2006-05-01 05:30:00,1.56412,1.56428,1.5641,1.56421,349999998.0
2006-05-01 05:31:00,1.5642,1.56425,1.5642,1.56425,104100001.0
2006-05-01 05:32:00,1.5641,1.56425,1.5641,1.5642,258999999.0
2006-05-01 05:33:00,1.56397,1.56427,1.56397,1.56425,177999999.0
2006-05-01 05:34:00,1.56409,1.56425,1.56402,1.56425,337100003.0
2006-05-01 05:35:00,1.5641,1.5642,1.5641,1.5642,44700000.0
2006-05-01 05:36:00,1.56402,1.56427,1.56401,1.56425,325100004.0
2006-05-01 05:37:00,1.56415,1.56425,1.56396,1.56415,408599998.0
2006-05-01 05:38:00,1.56426,1.56426,1.56409,1.56416,186500000.0
2006-05-01 05:39:00,1.56396,1.5642,1.56396,1.56407,230100000.0
2006-05-01 05:40:00,1.56416,1.56417,1.56388,1.56388,306299995.0
2006-05-01 05:41:00,1.56404,1.56411,1.56397,1.56403,107700001.0
2006-05-01 05:42:00,1.56393,1.56406,1.56387,1.56399,71999999.0
2006-05-01 05:43:00,1.56402,1.56414,1.5639,1.56402,275999999.0
2006-05-01 05:44:00,1.56393,1.56402,1.5638,1.56395,290100000.0
2006-05-01 05:45:00,1.56404,1.56411,1.56395,1.56396,156700001.0
2006-05-01 05:46:00,1.56416,1.56416,1.56401,1.56401,62500000.0
2006-05-01 05:47:00,1.56413,1.56422,1.56394,1.5641,223500002.0
2006-05-01 05:48:00,1.56412,1.56418,1.56396,1.56396,411000001.0
2006-05-01 05:49:00,1.56403,1.56415,1.56382,1.56382,374600000.0
2006-05-01 05:50:00,1.56407,1.56415,1.56395,1.56415,339299996.0
2006-05-01 05:51:00,1.56416,1.56423,1.56395,1.56411,285800002.0
2006-05-01 05:52:00,1.56398,1.56416,1.56396,1.5641,289399999.0
2006-05-01 05:53:00,1.56407,1.56414,1.56384,1.56385,475200004.0
2006-05-01 05:54:00,1.56385,1.56402,1.56377,1.5639,397900005.0
2006-05-01 05:55:00,1.5639,1.564,1.56376,1.56385,223199998.0
2006-05-01 05:56:00,1.56395,1.56398,1.56386,1.5639,30400000.0
2006-05-01 05:57:00,1.56384,1.564,1.56381,1.564,307800004.0
2006-05-01 05:58:00,1.56397,1.56397,1.56376,1.56378,220700001.0
2006-05-01 05:59:00,1.564,1.564,1.56383,1.56385,145900000.0
2006-05-01 06:00:00,1.56393,1.56398,1.56371,1.5639,192500000.0
2006-05-01 06:01:00,1.56393,1.56402,1.56376,1.56393,320599998.0
2006-05-01 06:02:00,1.56385,1.56395,1.56385,1.56395,192000002.0
2006-05-01 06:03:00,1.56395,1.564,1.56385,1.56393,336100005.0
2006-05-01 06:04:00,1.56374,1.56402,1.56374,1.56392,321900004.0
2006-05-01 06:05:00,1.56381,1.56398,1.56379,1.5639,182300001.0
2006-05-01 06:06:00,1.56394,1.56405,1.56387,1.56399,464200002.0
2006-05-01 06:07:00,1.56395,1.56397,1.56365,1.56381,353099998.0
2006-05-01 06:08:00,1.56379,1.56395,1.56367,1.56367,334599998.0
2006-05-01 06:09:00,1.56395,1.56398,1.56378,1.56395,412600007.0
2006-05-01 06:10:00,1.56388,1.56388,1.56361,1.56361,233799996.0
2006-05-01 06:11:00,1.56389,1.56389,1.56361,1.56371,441599996.0
2006-05-01 06:12:00,1.5638,1.5639,1.56365,1.56382,192400004.0
2006-05-01 06:13:00,1.56373,1.56383,1.56372,1.56381,92800000.0
2006-05-01 06:14:00,1.56383,1.56387,1.56369,1.56374,393400008.0
2006-05-01 06:15:00,1.56385,1.56393,1.56379,1.56387,125500000.0
2006-05-01 06:16:00,1.56388,1.56393,1.56371,1.56382,151000000.0
2006-05-01 06:17:00,1.56388,1.56394,1.56375,1.56381,387099997.0
2006-05-01 06:18:00,1.56383,1.56383,1.5636,1.56365,231000000.0
2006-05-01 06:19:00,1.56377,1.56379,1.56352,1.56352,286000003.0
2006-05-01 06:20:00,1.56378,1.56383,1.5636,1.56367,206200004.0
2006-05-01 06:21:00,1.5638,1.5638,1.56375,1.56375,46300002.0
2006-05-01 06:22:00,1.5638,1.5638,1.56355,1.56355,260400005.0
2006-05-01 06:23:00,1.56378,1.56384,1.56353,1.56369,575499995.0
2006-05-01 06:24:00,1.56367,1.56385,1.56361,1.56385,158900001.0
2006-05-01 06:25:00,1.5638,1.5639,1.56368,1.56368,155500001.0
2006-05-01 06:26:00,1.56387,1.56387,1.56353,1.56362,266199999.0
2006-05-01 06:27:00,1.56385,1.56387,1.56373,1.5638,276199997.0
2006-05-01 06:28:00,1.56383,1.56389,1.56363,1.56379,309300000.0
2006-05-01 06:29:00,1.56381,1.56392,1.56373,1.56385,248200000.0
2006-05-01 06:30:00,1.56364,1.56377,1.56364,1.56377,20000000.0
2006-05-01 06:31:00,1.56383,1.56383,1.56367,1.56367,78500002.0
2006-05-01 06:32:00,1.5637,1.56385,1.5637,1.5638,282199999.0
2006-05-01 06:33:00,1.56365,1.5638,1.56365,1.5638,68400000.0
2006-05-01 06:34:00,1.56376,1.56383,1.56362,1.56383,340900001.0
2006-05-01 06:35:00,1.56367,1.56387,1.56367,1.5638,263600003.0
2006-05-01 06:36:00,1.56387,1.56392,1.56363,1.56368,223199999.0
2006-05-01 06:37:00,1.5638,1.56385,1.5638,1.56385,30400000.0
2006-05-01 06:38:00,1.56376,1.56388,1.56372,1.56377,194899999.0
2006-05-01 06:39:00,1.56383,1.56387,1.56363,1.56383,433300002.0
2006-05-01 06:40:00,1.56367,1.56387,1.56367,1.5638,235000001.0
2006-05-01 06:41:00,1.56381,1.5639,1.56369,1.5638,84599998.0
2006-05-01 06:42:00,1.56376,1.5639,1.56375,1.5639,481599993.0
2006-05-01 06:43:00,1.56383,1.5639,1.56368,1.56385,186399999.0
2006-05-01 06:44:00,1.56383,1.5639,1.56364,1.5639,248300004.0
2006-05-01 06:45:00,1.56388,1.5639,1.56348,1.56348,188200001.0
2006-05-01 06:46:00,1.56385,1.5639,1.56368,1.56368,417699998.0
2006-05-01 06:47:00,1.56385,1.56385,1.56375,1.56375,35900000.0
2006-05-01 06:48:00,1.56392,1.56393,1.56369,1.5637,370099996.0
2006-05-01 06:49:00,1.56391,1.56393,1.56372,1.56392,412500005.0
2006-05-01 06:50:00,1.56365,1.5639,1.56365,1.56387,384199997.0
2006-05-01 06:51:00,1.56384,1.56398,1.56377,1.56384,306899999.0
2006-05-01 06:52:00,1.5639,1.56393,1.56375,1.56375,234600002.0
2006-05-01 06:53:00,1.56388,1.56405,1.56381,1.56392,186400000.0
2006-05-01 06:54:00,1.56392,1.56418,1.56392,1.5641,345800006.0
2006-05-01 06:55:00,1.56415,1.56415,1.56394,1.56403,416799999.0
2006-05-01 06:56:00,1.56405,1.5641,1.56391,1.56398,151200002.0
2006-05-01 06:57:00,1.56404,1.56418,1.56397,1.5641,383899996.0
2006-05-01 06:58:00,1.5641,1.56415,1.5641,1.56415,221500000.0
2006-05-01 06:59:00,1.56409,1.56413,1.56396,1.56403,275799999.0
2006-05-01 07:00:00,1.56408,1.56415,1.56394,1.56405,381799999.0
2006-05-01 07:01:00,1.56415,1.56428,1.56407,1.56421,258399999.0
2006-05-01 07:02:00,1.5642,1.56433,1.5641,1.56415,388399993.0
2006-05-01 07:03:00,1.56428,1.56432,1.56411,1.56426,274799999.0
2006-05-01 07:04:00,1.56394,1.56443,1.56394,1.56443,357200002.0
2006-05-01 07:05:00,1.5643,1.56446,1.5643,1.56438,239700000.0
2006-05-01 07:06:00,1.56415,1.5643,1.56415,1.5643,29500000.0
2006-05-01 07:07:00,1.56442,1.56443,1.5642,1.5642,192300002.0
2006-05-01 07:08:00,1.56425,1.56425,1.5641,1.5641,8800000.0
2006-05-01 07:09:00,1.5643,1.56438,1.5641,1.5641,324799999.0
2006-05-01 07:10:00,1.56424,1.56433,1.5641,1.5642,155799999.0
2006-05-01 07:11:00,1.56427,1.56427,1.56407,1.56407,210900002.0
2006-05-01 07:12:00,1.56399,1.56415,1.56399,1.564,176500004.0
2006-05-01 07:13:00,1.56405,1.56415,1.56392,1.56397,158300000.0
2006-05-01 07:14:00,1.56393,1.56415,1.56393,1.56415,53499999.0
2006-05-01 07:15:00,1.56401,1.56414,1.56393,1.56407,371500000.0
2006-05-01 07:16:00,1.56395,1.56402,1.56382,1.56389,323499995.0
2006-05-01 07:17:00,1.564,1.564,1.5639,1.5639,142099999.0
2006-05-01 07:18:00,1.56395,1.56405,1.56383,1.564,224399999.0
2006-05-01 07:19:00,1.56384,1.56397,1.56384,1.56397,12000000.0
2006-05-01 07:20:00,1.56386,1.56407,1.56386,1.564,362800000.0
2006-05-01 07:21:00,1.56396,1.56405,1.56385,1.56398,202299999.0
2006-05-01 07:22:00,1.56395,1.56408,1.5638,1.56403,329999995.0
2006-05-01 07:23:00,1.56386,1.564,1.56386,1.564,79099998.0
2006-05-01 07:24:00,1.56405,1.56405,1.56385,1.56385,341700001.0
2006-05-01 07:25:00,1.56385,1.564,1.56385,1.564,228700003.0
2006-05-01 07:26:00,1.56405,1.56405,1.56373,1.56388,274800001.0
2006-05-01 07:27:00,1.564,1.564,1.5638,1.56389,218100000.0
2006-05-01 07:28:00,1.56409,1.56409,1.5639,1.56407,93100000.0
2006-05-01 07:29:00,1.56397,1.56414,1.56396,1.56396,273100003.0
2006-05-01 07:30:00,1.56407,1.56409,1.56387,1.56406,303300002.0
2006-05-01 07:31:00,1.56395,1.56408,1.56392,1.56397,227899999.0
2006-05-01 07:32:00,1.56397,1.56405,1.5638,1.56395,235300000.0
2006-05-01 07:33:00,1.56385,1.56408,1.56383,1.56401,159799999.0
2006-05-01 07:34:00,1.56394,1.56407,1.56385,1.56403,239100001.0
2006-05-01 07:35:00,1.56391,1.56409,1.56391,1.56409,113200001.0
2006-05-01 07:36:00,1.56403,1.56417,1.56388,1.56393,244400000.0
2006-05-01 07:37:00,1.56401,1.56409,1.5639,1.56409,74299999.0
2006-05-01 07:38:00,1.56407,1.56407,1.56394,1.56394,158500002.0
2006-05-01 07:39:00,1.56407,1.56407,1.56394,1.56394,130900002.0
2006-05-01 07:40:00,1.56402,1.56411,1.56389,1.56403,306300004.0
2006-05-01 07:41:00,1.56393,1.5641,1.56377,1.5641,265799998.0
2006-05-01 07:42:00,1.56394,1.56413,1.5639,1.56413,399600002.0
2006-05-01 07:43:00,1.56405,1.5641,1.5639,1.56403,341100002.0
2006-05-01 07:44:00,1.56394,1.56415,1.56394,1.56408,93500002.0
2006-05-01 07:45:00,1.56417,1.56417,1.56397,1.56399,280800001.0
2006-05-01 07:46:00,1.56412,1.56421,1.56402,1.56406,284300002.0
2006-05-01 07:47:00,1.5641,1.56417,1.564,1.56406,211600002.0
2006-05-01 07:48:00,1.56422,1.56425,1.56405,1.5641,375399996.0
2006-05-01 07:49:00,1.56414,1.56432,1.56414,1.56426,175000002.0
2006-05-01 07:50:00,1.56429,1.56431,1.5642,1.5642,57399999.0
2006-05-01 07:51:00,1.5644,1.56443,1.56416,1.56416,215600002.0
2006-05-01 07:52:00,1.56427,1.56444,1.56427,1.5644,235599998.0
2006-05-01 07:53:00,1.56436,1.56436,1.56423,1.56423,120699999.0
2006-05-01 07:54:00,1.56407,1.56452,1.56407,1.56452,232600000.0
2006-05-01 07:55:00,1.56443,1.56443,1.5643,1.56432,135200001.0
2006-05-01 07:56:00,1.56444,1.56445,1.56424,1.56424,370100000.0
2006-05-01 07:57:00,1.56442,1.56442,1.56426,1.56435,249299998.0
2006-05-01 07:58:00,1.56415,1.56434,1.5641,1.56434,278899996.0
2006-05-01 07:59:00,1.56438,1.56438,1.56406,1.56406,257700001.0
2006-05-01 08:00:00,1.56393,1.5641,1.56393,1.5641,109999999.0
2006-05-01 08:01:00,1.56405,1.56422,1.56399,1.56422,475200001.0
2006-05-01 08:02:00,1.56427,1.56427,1.56401,1.5641,166599998.0
2006-05-01 08:03:00,1.56397,1.5642,1.56397,1.5642,57700000.0
2006-05-01 08:04:00,1.5641,1.5642,1.5641,1.5642,44800001.0
2006-05-01 08:05:00,1.56422,1.56428,1.56422,1.56428,59400000.0
2006-05-01 08:06:00,1.56415,1.56433,1.56398,1.56416,409699999.0
2006-05-01 08:07:00,1.56417,1.56433,1.56405,1.56427,267500000.0
2006-05-01 08:08:00,1.5642,1.56423,1.56408,1.56412,127699998.0
2006-05-01 08:09:00,1.56407,1.5643,1.56407,1.56422,168499999.0
2006-05-01 08:10:00,1.56384,1.56424,1.56384,1.5642,230100000.0
2006-05-01 08:11:00,1.56402,1.56425,1.56402,1.56425,198000001.0
2006-05-01 08:12:00,1.56409,1.56432,1.56409,1.56426,196600002.0
2006-05-01 08:13:00,1.56427,1.56455,1.56414,1.56442,404399998.0
2006-05-01 08:14:00,1.5645,1.56455,1.5643,1.5643,299400004.0
2006-05-01 08:15:00,1.56427,1.56461,1.56427,1.56441,325799998.0
2006-05-01 08:16:00,1.5645,1.5646,1.56434,1.56446,40000000.0
2006-05-01 08:17:00,1.5645,1.56468,1.56441,1.56448,258300001.0
2006-05-01 08:18:00,1.56442,1.56451,1.56439,1.56447,68899998.0
2006-05-01 08:19:00,1.56442,1.56455,1.56434,1.56445,328099997.0
2006-05-01 08:20:00,1.56447,1.56455,1.56434,1.56443,263800001.0
2006-05-01 08:21:00,1.56432,1.56457,1.56421,1.5645,244400000.0
2006-05-01 08:22:00,1.5644,1.56455,1.56439,1.56447,154000002.0
2006-05-01 08:23:00,1.56452,1.56465,1.56438,1.56439,357500005.0
2006-05-01 08:24:00,1.5646,1.5646,1.56438,1.56459,245299999.0
2006-05-01 08:25:00,1.56446,1.56469,1.56444,1.5646,465600010.0
2006-05-01 08:26:00,1.56467,1.56467,1.56444,1.56445,235499997.0
2006-05-01 08:27:00,1.56425,1.56461,1.56425,1.56443,213600002.0
2006-05-01 08:28:00,1.56448,1.56467,1.56448,1.56453,425599994.0
2006-05-01 08:29:00,1.56472,1.56474,1.56456,1.56465,387300005.0
2006-05-01 08:30:00,1.56464,1.56478,1.56464,1.56478,79899998.0
2006-05-01 08:31:00,1.56466,1.56496,1.56466,1.56476,365099999.0
2006-05-01 08:32:00,1.56469,1.56484,1.56462,1.56479,293400007.0
2006-05-01 08:33:00,1.56478,1.56493,1.56467,1.56483,284300002.0
2006-05-01 08:34:00,1.56479,1.565,1.56479,1.565,214900001.0
2006-05-01 08:35:00,1.56498,1.56501,1.56481,1.56486,242799999.0
2006-05-01 08:36:00,1.56501,1.56513,1.56493,1.56502,253299998.0
2006-05-01 08:37:00,1.56508,1.56521,1.56504,1.5652,442499996.0
2006-05-01 08:38:00,1.56517,1.56537,1.56511,1.56523,187100000.0
2006-05-01 08:39:00,1.56538,1.56538,1.56517,1.56535,319700003.0
2006-05-01 08:40:00,1.56511,1.56538,1.56511,1.56524,122999999.0
2006-05-01 08:41:00,1.56535,1.56535,1.56509,1.56517,308099999.0
2006-05-01 08:42:00,1.56518,1.56537,1.56513,1.56534,301300002.0
2006-05-01 08:43:00,1.5654,1.56547,1.56527,1.56535,125000000.0
2006-05-01 08:44:00,1.56537,1.56551,1.56537,1.56551,90000000.0
2006-05-01 08:45:00,1.56546,1.56553,1.56513,1.56545,376000003.0
2006-05-01 08:46:00,1.56536,1.56545,1.5652,1.56532,374800000.0
2006-05-01 08:47:00,1.56538,1.56553,1.56533,1.56553,229000000.0
2006-05-01 08:48:00,1.56541,1.5656,1.56525,1.5656,164100002.0
2006-05-01 08:49:00,1.56538,1.56557,1.56538,1.56555,192400003.0
2006-05-01 08:50:00,1.56542,1.56559,1.56536,1.56551,277100000.0
2006-05-01 08:51:00,1.56533,1.56549,1.56533,1.56549,64500000.0
2006-05-01 08:52:00,1.56546,1.56559,1.56532,1.56532,121000000.0
2006-05-01 08:53:00,1.56568,1.56568,1.56546,1.56568,185900001.0
2006-05-01 08:54:00,1.56545,1.56566,1.56544,1.56555,449199995.0
2006-05-01 08:55:00,1.56547,1.56562,1.5654,1.56544,252400000.0
2006-05-01 08:56:00,1.56556,1.56558,1.56536,1.56542,276999999.0
2006-05-01 08:57:00,1.5655,1.56551,1.56517,1.56534,256300001.0
2006-05-01 08:58:00,1.5654,1.5655,1.56527,1.56542,143700002.0
2006-05-01 08:59:00,1.56527,1.56543,1.56527,1.56529,156700002.0
2006-05-01 09:00:00,1.56523,1.56532,1.56512,1.56532,243300001.0
2006-05-01 09:01:00,1.56528,1.56537,1.56518,1.56523,226399999.0
2006-05-01 09:02:00,1.56525,1.5654,1.56525,1.5654,197999999.0
2006-05-01 09:03:00,1.56533,1.56533,1.56518,1.56518,44000000.0
2006-05-01 09:04:00,1.56528,1.56537,1.56518,1.56526,131800001.0
2006-05-01 09:05:00,1.56525,1.56533,1.5651,1.56523,187600001.0
2006-05-01 09:06:00,1.5653,1.56538,1.56518,1.56528,215500003.0
2006-05-01 09:07:00,1.56535,1.56535,1.56512,1.5652,187799998.0
2006-05-01 09:08:00,1.56523,1.56528,1.56507,1.56514,265300001.0
2006-05-01 09:09:00,1.56513,1.56524,1.56504,1.56512,354599997.0
2006-05-01 09:10:00,1.56512,1.56513,1.56502,1.56503,77500002.0
2006-05-01 09:11:00,1.56516,1.56522,1.56501,1.56501,414600001.0
2006-05-01 09:12:00,1.56504,1.56507,1.56483,1.56501,239200000.0
2006-05-01 09:13:00,1.56504,1.56511,1.56488,1.56492,309800003.0
2006-05-01 09:14:00,1.56498,1.56509,1.56486,1.56487,213200002.0
2006-05-01 09:15:00,1.565,1.56503,1.5648,1.56485,308900000.0
2006-05-01 09:16:00,1.56496,1.56506,1.56488,1.56496,277200004.0
2006-05-01 09:17:00,1.56485,1.56495,1.56485,1.56495,48799999.0
2006-05-01 09:18:00,1.56489,1.565,1.56489,1.56491,149299998.0
2006-05-01 09:19:00,1.56475,1.56503,1.56475,1.56494,464099998.0
2006-05-01 09:20:00,1.56493,1.56498,1.56472,1.56485,99600000.0
2006-05-01 09:21:00,1.56491,1.56498,1.56469,1.56487,270499999.0
2006-05-01 09:22:00,1.56499,1.56499,1.56476,1.56476,292500000.0
2006-05-01 09:23:00,1.56471,1.56488,1.56471,1.56486,439900006.0
2006-05-01 09:24:00,1.56472,1.56499,1.56472,1.56499,321100000.0
2006-05-01 09:25:00,1.56486,1.56502,1.56486,1.56502,206999998.0
2006-05-01 09:26:00,1.56502,1.56509,1.56485,1.56485,252900000.0
2006-05-01 09:27:00,1.56478,1.56498,1.56466,1.56498,328699999.0
2006-05-01 09:28:00,1.5649,1.56501,1.56472,1.56487,268600002.0
2006-05-01 09:29:00,1.56495,1.56504,1.56485,1.56489,239400000.0
2006-05-01 09:30:00,1.56489,1.56498,1.56485,1.56486,163099999.0
2006-05-01 09:31:00,1.56489,1.56498,1.56478,1.56488,216500001.0
2006-05-01 09:32:00,1.56474,1.56487,1.56474,1.56487,34400000.0
2006-05-01 09:33:00,1.56497,1.56503,1.56487,1.56493,287599997.0
2006-05-01 09:34:00,1.56493,1.56503,1.56481,1.56492,104000000.0
2006-05-01 09:35:00,1.56492,1.56492,1.5647,1.56474,280699995.0
2006-05-01 09:36:00,1.56463,1.56478,1.56457,1.5646,135300001.0
2006-05-01 09:37:00,1.5647,1.56478,1.56463,1.56472,123699999.0
2006-05-01 09:38:00,1.56459,1.56469,1.56433,1.56459,481500004.0
2006-05-01 09:39:00,1.56465,1.56465,1.56448,1.56453,251800000.0
2006-05-01 09:40:00,1.56446,1.56456,1.56444,1.56454,95799999.0
2006-05-01 09:41:00,1.5644,1.5645,1.56424,1.56445,319499999.0
2006-05-01 09:42:00,1.5643,1.56448,1.56429,1.56435,284700005.0
2006-05-01 09:43:00,1.56433,1.56448,1.56419,1.56445,374200000.0
2006-05-01 09:44:00,1.56422,1.56435,1.56405,1.56422,331399999.0
2006-05-01 09:45:00,1.5642,1.56431,1.56406,1.56415,176099999.0
2006-05-01 09:46:00,1.56408,1.56413,1.56407,1.56412,143000002.0
2006-05-01 09:47:00,1.564,1.56413,1.56392,1.564,422399993.0
2006-05-01 09:48:00,1.56402,1.5642,1.56392,1.5641,341499999.0
2006-05-01 09:49:00,1.5642,1.56425,1.5641,1.56415,132400003.0
2006-05-01 09:50:00,1.56419,1.56428,1.56401,1.56422,268299998.0
2006-05-01 09:51:00,1.56411,1.56426,1.56411,1.56418,268299999.0
2006-05-01 09:52:00,1.56421,1.5644,1.56415,1.56415,224200001.0
2006-05-01 09:53:00,1.56424,1.5643,1.56405,1.56416,344400001.0
2006-05-01 09:54:00,1.56418,1.56428,1.56407,1.56418,305300000.0
2006-05-01 09:55:00,1.5642,1.56427,1.56398,1.5642,250499998.0
2006-05-01 09:56:00,1.56418,1.5642,1.56405,1.5641,242800000.0
2006-05-01 09:57:00,1.56423,1.56439,1.56417,1.56425,248000000.0
2006-05-01 09:58:00,1.56429,1.56434,1.56421,1.56425,133300002.0
2006-05-01 09:59:00,1.56425,1.56438,1.5642,1.56432,306799999.0
2006-05-01 10:00:00,1.56424,1.56443,1.56418,1.56427,294000009.0
2006-05-01 10:01:00,1.56423,1.56432,1.56409,1.5643,354399998.0
2006-05-01 10:02:00,1.56406,1.56433,1.564,1.5642,456100003.0
2006-05-01 10:03:00,1.56409,1.56428,1.56407,1.56416,231099998.0
2006-05-01 10:04:00,1.5643,1.56435,1.5643,1.56435,67900000.0
2006-05-01 10:05:00,1.56435,1.56435,1.56414,1.56415,316399998.0
2006-05-01 10:06:00,1.5643,1.56433,1.56418,1.56418,246499997.0
2006-05-01 10:07:00,1.56425,1.56433,1.56406,1.56428,421999997.0
2006-05-01 10:08:00,1.56426,1.56437,1.56411,1.56429,555999992.0
2006-05-01 10:09:00,1.5641,1.56435,1.5641,1.56433,305300003.0
2006-05-01 10:10:00,1.56435,1.56437,1.56414,1.56429,319200003.0
2006-05-01 10:11:00,1.56409,1.56435,1.56409,1.56425,241900002.0
2006-05-01 10:12:00,1.56422,1.56438,1.56414,1.56426,328300005.0
2006-05-01 10:13:00,1.5643,1.56437,1.56425,1.56433,107900000.0
2006-05-01 10:14:00,1.56433,1.5644,1.56418,1.5644,307799999.0
2006-05-01 10:15:00,1.56433,1.5644,1.56425,1.56435,159700003.0
2006-05-01 10:16:00,1.56436,1.56436,1.56412,1.56414,418599997.0
2006-05-01 10:17:00,1.56422,1.56427,1.56405,1.56405,434099998.0
2006-05-01 10:18:00,1.56426,1.5643,1.56412,1.56427,374999998.0
2006-05-01 10:19:00,1.5642,1.56425,1.5641,1.56418,263699998.0
2006-05-01 10:20:00,1.56415,1.5642,1.564,1.56412,316599998.0
2006-05-01 10:21:00,1.56399,1.56426,1.56399,1.56414,248600002.0
2006-05-01 10:22:00,1.56413,1.56413,1.56395,1.56402,251099999.0
2006-05-01 10:23:00,1.56416,1.56422,1.56405,1.56417,269800000.0
2006-05-01 10:24:00,1.56408,1.56417,1.56391,1.56409,268299999.0
2006-05-01 10:25:00,1.56405,1.56405,1.5637,1.5637,587699995.0
2006-05-01 10:26:00,1.56392,1.56405,1.56388,1.56395,223800001.0
2006-05-01 10:27:00,1.564,1.56405,1.5638,1.56399,210000001.0
2006-05-01 10:28:00,1.56398,1.56405,1.5639,1.56405,159600000.0
2006-05-01 10:29:00,1.56398,1.56405,1.56387,1.56398,68000000.0
2006-05-01 10:30:00,1.56387,1.56412,1.5638,1.56403,293000000.0
2006-05-01 10:31:00,1.56399,1.56406,1.56383,1.56384,250100003.0
2006-05-01 10:32:00,1.5639,1.56399,1.56374,1.56374,304300001.0
2006-05-01 10:33:00,1.56378,1.56395,1.56371,1.56375,204900003.0
2006-05-01 10:34:00,1.5639,1.56395,1.56371,1.56371,161300000.0
2006-05-01 10:35:00,1.56384,1.56398,1.56372,1.56385,251299999.0
2006-05-01 10:36:00,1.56382,1.56398,1.56382,1.56395,231400002.0
2006-05-01 10:37:00,1.56395,1.56395,1.56372,1.5638,248200001.0
2006-05-01 10:38:00,1.5638,1.56398,1.56377,1.5639,261300003.0
2006-05-01 10:39:00,1.5639,1.56395,1.56379,1.56388,267600007.0
2006-05-01 10:40:00,1.56373,1.56396,1.56373,1.56395,211799999.0
2006-05-01 10:41:00,1.5639,1.56398,1.5637,1.5637,290099997.0
2006-05-01 10:42:00,1.56363,1.56384,1.56363,1.56375,212600001.0
2006-05-01 10:43:00,1.56381,1.56389,1.56343,1.56381,396900001.0
2006-05-01 10:44:00,1.56382,1.5639,1.56367,1.56385,287200002.0
2006-05-01 10:45:00,1.56385,1.5639,1.56385,1.5639,54100000.0
2006-05-01 10:46:00,1.5638,1.56386,1.56365,1.56366,285500003.0
2006-05-01 10:47:00,1.56388,1.56388,1.56365,1.56365,138799998.0
2006-05-01 10:48:00,1.56385,1.5639,1.56377,1.56383,135100003.0
2006-05-01 10:49:00,1.56376,1.56394,1.56375,1.56385,272699999.0
2006-05-01 10:50:00,1.5638,1.56385,1.56365,1.56373,180700003.0
2006-05-01 10:51:00,1.56361,1.5639,1.56361,1.5639,441200003.0
2006-05-01 10:52:00,1.5639,1.5639,1.56365,1.5637,187300000.0
2006-05-01 10:53:00,1.56377,1.56389,1.56372,1.56389,309999995.0
2006-05-01 10:54:00,1.56376,1.56393,1.56375,1.56388,234500000.0
2006-05-01 10:55:00,1.56386,1.56399,1.56373,1.56385,338699999.0
2006-05-01 10:56:00,1.56393,1.56402,1.5638,1.56392,310700001.0
2006-05-01 10:57:00,1.56395,1.56406,1.56379,1.564,282999999.0
2006-05-01 10:58:00,1.56398,1.56405,1.5639,1.564,240399998.0
2006-05-01 10:59:00,1.56398,1.56405,1.5638,1.5638,126699999.0
2006-05-01 11:00:00,1.56404,1.56415,1.56392,1.56405,374700004.0
2006-05-01 11:01:00,1.56408,1.56415,1.56396,1.56415,250199996.0
2006-05-01 11:02:00,1.56415,1.56415,1.56401,1.56401,124599999.0
2006-05-01 11:03:00,1.5641,1.56415,1.56396,1.56396,289800000.0
2006-05-01 11:04:00,1.56397,1.56408,1.56374,1.56395,254100002.0
2006-05-01 11:05:00,1.564,1.56427,1.564,1.56427,295000001.0
2006-05-01 11:06:00,1.56422,1.56427,1.56405,1.56409,411100005.0
2006-05-01 11:07:00,1.56422,1.5643,1.56415,1.56427,289400002.0
2006-05-01 11:08:00,1.5643,1.5643,1.5642,1.5642,135199999.0
2006-05-01 11:09:00,1.56431,1.56437,1.56418,1.56431,255199999.0
2006-05-01 11:10:00,1.5643,1.56433,1.56413,1.56414,161900000.0
2006-05-01 11:11:00,1.56435,1.56435,1.56422,1.56422,99799999.0
2006-05-01 11:12:00,1.56431,1.56438,1.5642,1.56427,267400001.0
2006-05-01 11:13:00,1.56429,1.56445,1.56422,1.56445,301999993.0
2006-05-01 11:14:00,1.5643,1.56448,1.5643,1.56445,238900002.0
2006-05-01 11:15:00,1.5644,1.56442,1.56419,1.56434,224699998.0
2006-05-01 11:16:00,1.56435,1.56443,1.56427,1.56435,100800003.0
2006-05-01 11:17:00,1.5643,1.56438,1.56418,1.5642,295299997.0
2006-05-01 11:18:00,1.5643,1.56435,1.5642,1.56428,180199998.0
2006-05-01 11:19:00,1.56427,1.56427,1.56413,1.56417,274000000.0
2006-05-01 11:20:00,1.56413,1.56416,1.56396,1.564,452400000.0
2006-05-01 11:21:00,1.56413,1.56416,1.56401,1.56409,307700001.0
2006-05-01 11:22:00,1.56403,1.5641,1.56387,1.56387,223100002.0
2006-05-01 11:23:00,1.56393,1.56414,1.56392,1.56405,166200003.0
2006-05-01 11:24:00,1.56393,1.5642,1.56393,1.56411,383300001.0
2006-05-01 11:25:00,1.56414,1.56428,1.56402,1.56418,287599999.0
2006-05-01 11:26:00,1.56418,1.56419,1.56406,1.56413,204300000.0
2006-05-01 11:27:00,1.56405,1.5642,1.56405,1.5642,287400000.0
2006-05-01 11:28:00,1.56412,1.56419,1.564,1.56406,211200002.0
2006-05-01 11:29:00,1.56409,1.56425,1.56407,1.56418,302699999.0
2006-05-01 11:30:00,1.5642,1.56425,1.56402,1.56405,349700003.0
2006-05-01 11:31:00,1.56409,1.56422,1.56408,1.56415,404399998.0
2006-05-01 11:32:00,1.56411,1.56425,1.56399,1.56423,351200000.0
2006-05-01 11:33:00,1.56425,1.56425,1.56404,1.56417,345799999.0
2006-05-01 11:34:00,1.5641,1.56423,1.56399,1.56416,505400000.0
2006-05-01 11:35:00,1.56407,1.56422,1.56398,1.56415,340899997.0
2006-05-01 11:36:00,1.56417,1.56425,1.56404,1.5642,368299995.0
2006-05-01 11:37:00,1.56418,1.56423,1.56403,1.56403,313400003.0
2006-05-01 11:38:00,1.56412,1.56418,1.56402,1.56418,222899997.0
2006-05-01 11:39:00,1.56415,1.5642,1.56403,1.56406,289100005.0
2006-05-01 11:40:00,1.5641,1.5642,1.56394,1.56411,211699999.0
2006-05-01 11:41:00,1.56403,1.5642,1.56398,1.56417,444200003.0
2006-05-01 11:42:00,1.56398,1.56419,1.56396,1.56406,266200006.0
2006-05-01 11:43:00,1.56394,1.56415,1.56393,1.56405,344399996.0
2006-05-01 11:44:00,1.56402,1.56406,1.5638,1.56388,206600001.0
2006-05-01 11:45:00,1.56411,1.56427,1.56402,1.56402,276700001.0
2006-05-01 11:46:00,1.56407,1.56408,1.56385,1.56398,132200000.0
2006-05-01 11:47:00,1.56399,1.5642,1.5639,1.56406,214300003.0
2006-05-01 11:48:00,1.56398,1.56417,1.56388,1.56404,446600002.0
2006-05-01 11:49:00,1.56397,1.5641,1.56386,1.564,305599999.0
2006-05-01 11:50:00,1.56408,1.56413,1.56399,1.56401,572000002.0
2006-05-01 11:51:00,1.56404,1.56413,1.56379,1.5639,303700002.0
2006-05-01 11:52:00,1.56381,1.56405,1.56381,1.56405,388800004.0
2006-05-01 11:53:00,1.56402,1.56408,1.56391,1.56396,244099997.0
2006-05-01 11:54:00,1.56403,1.56412,1.56386,1.56388,223800000.0
2006-05-01 11:55:00,1.56399,1.56411,1.56383,1.56391,360499997.0
2006-05-01 11:56:00,1.56389,1.56397,1.56371,1.56389,282100000.0
2006-05-01 11:57:00,1.56389,1.56403,1.56378,1.56392,219900006.0
2006-05-01 11:58:00,1.56396,1.56398,1.56379,1.56379,244999996.0
2006-05-01 11:59:00,1.56387,1.56396,1.5637,1.56375,390399994.0
2006-05-01 12:00:00,1.5639,1.5639,1.56365,1.56365,274500000.0
2006-05-01 12:01:00,1.5638,1.56392,1.56366,1.56371,397899999.0
2006-05-01 12:02:00,1.56385,1.56389,1.56364,1.56376,379600000.0
2006-05-01 12:03:00,1.56362,1.56378,1.56344,1.56378,244100001.0
2006-05-01 12:04:00,1.56371,1.56381,1.5635,1.56368,302300002.0
2006-05-01 12:05:00,1.5638,1.5638,1.56361,1.56361,266799999.0
2006-05-01 12:06:00,1.5638,1.5638,1.56348,1.56363,362200005.0
2006-05-01 12:07:00,1.56369,1.56385,1.56362,1.56375,319700004.0
2006-05-01 12:08:00,1.56385,1.56393,1.56372,1.56372,242500000.0
2006-05-01 12:09:00,1.56378,1.56396,1.56369,1.56396,253700002.0
2006-05-01 12:10:00,1.56397,1.56406,1.56376,1.5639,122600000.0
2006-05-01 12:11:00,1.56392,1.56397,1.56372,1.56395,187300003.0
2006-05-01 12:12:00,1.56398,1.56412,1.5639,1.5639,347499998.0
2006-05-01 12:13:00,1.56393,1.56407,1.56393,1.56407,51900000.0
2006-05-01 12:14:00,1.56405,1.56407,1.5639,1.5639,222900000.0
2006-05-01 12:15:00,1.56403,1.56403,1.56381,1.56395,463200003.0
2006-05-01 12:16:00,1.56393,1.56405,1.56381,1.56391,318500003.0
2006-05-01 12:17:00,1.56394,1.56402,1.56385,1.564,235199999.0
2006-05-01 12:18:00,1.56386,1.564,1.56384,1.56397,227900000.0
2006-05-01 12:19:00,1.564,1.56405,1.56392,1.56398,105400000.0
2006-05-01 12:20:00,1.564,1.564,1.5639,1.5639,119800003.0
2006-05-01 12:21:00,1.56398,1.56412,1.56388,1.56402,93600000.0
2006-05-01 12:22:00,1.56399,1.56415,1.56392,1.56415,365999997.0
2006-05-01 12:23:00,1.56406,1.56415,1.56389,1.56403,194800000.0
2006-05-01 12:24:00,1.56399,1.56415,1.56399,1.56415,213699999.0
2006-05-01 12:25:00,1.56414,1.56414,1.56386,1.56386,471399994.0
2006-05-01 12:26:00,1.56402,1.5641,1.5639,1.56398,327300002.0
2006-05-01 12:27:00,1.56398,1.5641,1.56392,1.5641,368300006.0
2006-05-01 12:28:00,1.56398,1.56419,1.56378,1.56407,229299999.0
2006-05-01 12:29:00,1.5642,1.56425,1.56402,1.56402,277700003.0
2006-05-01 12:30:00,1.56416,1.56416,1.56387,1.56391,339600003.0
2006-05-01 12:31:00,1.56405,1.56409,1.56386,1.56401,153199998.0
2006-05-01 12:32:00,1.5641,1.5641,1.56386,1.56391,404000000.0
2006-05-01 12:33:00,1.564,1.5641,1.56384,1.56404,237499999.0
2006-05-01 12:34:00,1.56405,1.56405,1.56395,1.56395,86300001.0
2006-05-01 12:35:00,1.56403,1.5641,1.56397,1.56405,72700001.0
2006-05-01 12:36:00,1.56405,1.56405,1.56385,1.56385,76599999.0
2006-05-01 12:37:00,1.564,1.56409,1.56389,1.56401,266800002.0
2006-05-01 12:38:00,1.56395,1.56412,1.56391,1.56403,251800000.0
2006-05-01 12:39:00,1.56391,1.56405,1.56388,1.56391,291799993.0
2006-05-01 12:40:00,1.56405,1.5641,1.56382,1.5639,274400000.0
2006-05-01 12:41:00,1.56405,1.56412,1.56386,1.56386,294400001.0
2006-05-01 12:42:00,1.56405,1.5641,1.56392,1.56392,201499998.0
2006-05-01 12:43:00,1.56394,1.56405,1.56382,1.56405,330500005.0
2006-05-01 12:44:00,1.56395,1.5641,1.56381,1.56399,72000002.0
2006-05-01 12:45:00,1.56405,1.5641,1.56393,1.56395,244800001.0
2006-05-01 12:46:00,1.56407,1.5641,1.56387,1.56397,331999996.0
2006-05-01 12:47:00,1.56389,1.5641,1.56387,1.5641,319400004.0
2006-05-01 12:48:00,1.56387,1.56409,1.56387,1.56402,245100001.0
2006-05-01 12:49:00,1.56402,1.56406,1.56389,1.5639,327299996.0
2006-05-01 12:50:00,1.56382,1.564,1.56377,1.5639,260999998.0
2006-05-01 12:51:00,1.56393,1.564,1.56386,1.56398,379500001.0
2006-05-01 12:52:00,1.5638,1.564,1.56359,1.56381,382100001.0
2006-05-01 12:53:00,1.56383,1.564,1.56368,1.564,317299998.0
2006-05-01 12:54:00,1.56395,1.564,1.56386,1.56391,247200001.0
2006-05-01 12:55:00,1.56381,1.564,1.56381,1.56387,207799998.0
2006-05-01 12:56:00,1.56376,1.564,1.56376,1.56391,477000001.0
2006-05-01 12:57:00,1.56388,1.56395,1.56376,1.56388,247999999.0
2006-05-01 12:58:00,1.5638,1.56401,1.56379,1.5639,338600001.0
2006-05-01 12:59:00,1.56385,1.56395,1.56371,1.5638,220600001.0
2006-05-01 13:00:00,1.5639,1.56398,1.56381,1.56386,202900001.0
2006-05-01 13:01:00,1.56392,1.564,1.56375,1.56375,266000005.0
2006-05-01 13:02:00,1.56393,1.564,1.56377,1.5639,186500002.0
2006-05-01 13:03:00,1.56384,1.564,1.56379,1.564,236100001.0
2006-05-01 13:04:00,1.5639,1.56395,1.56364,1.56385,251199997.0
2006-05-01 13:05:00,1.56376,1.56389,1.56372,1.56388,175900000.0
2006-05-01 13:06:00,1.56365,1.56383,1.56365,1.56373,232100002.0
2006-05-01 13:07:00,1.56373,1.56394,1.5637,1.56385,206999998.0
2006-05-01 13:08:00,1.56393,1.56393,1.56373,1.56373,92800002.0
2006-05-01 13:09:00,1.56381,1.56388,1.56374,1.56382,124700004.0
2006-05-01 13:10:00,1.56373,1.56385,1.56359,1.5637,230200003.0
2006-05-01 13:11:00,1.56376,1.56386,1.56363,1.56378,287500005.0
2006-05-01 13:12:00,1.56363,1.56377,1.56354,1.56373,253399996.0
2006-05-01 13:13:00,1.5637,1.56375,1.56351,1.56375,272300000.0
2006-05-01 13:14:00,1.56362,1.56374,1.56356,1.56374,196999997.0
2006-05-01 13:15:00,1.56361,1.56374,1.56349,1.56358,334600001.0
2006-05-01 13:16:00,1.56373,1.56379,1.56356,1.56361,247699997.0
2006-05-01 13:17:00,1.56375,1.5638,1.56367,1.56373,36000000.0
2006-05-01 13:18:00,1.56372,1.56385,1.56355,1.56355,504499995.0
2006-05-01 13:19:00,1.5637,1.5637,1.56355,1.56355,7200000.0
2006-05-01 13:20:00,1.56378,1.56378,1.56358,1.56358,174700001.0
2006-05-01 13:21:00,1.56365,1.56375,1.56354,1.56359,336399995.0
2006-05-01 13:22:00,1.56367,1.56367,1.56344,1.56354,167099998.0
2006-05-01 13:23:00,1.56352,1.56359,1.56325,1.56341,256800001.0
2006-05-01 13:24:00,1.5633,1.5636,1.5633,1.56359,251399995.0
2006-05-01 13:25:00,1.5635,1.56361,1.56334,1.56358,365299999.0
2006-05-01 13:26:00,1.56359,1.56362,1.56324,1.56324,332600000.0
2006-05-01 13:27:00,1.56332,1.56354,1.56332,1.56347,342400002.0
2006-05-01 13:28:00,1.56329,1.56347,1.56329,1.56334,117599999.0
2006-05-01 13:29:00,1.56305,1.56335,1.56305,1.56335,236799999.0
2006-05-01 13:30:00,1.56336,1.56341,1.56324,1.56334,233200002.0
2006-05-01 13:31:00,1.56338,1.56338,1.5631,1.56312,260199999.0
2006-05-01 13:32:00,1.56317,1.56319,1.56301,1.56302,303900000.0
2006-05-01 13:33:00,1.5631,1.5632,1.56299,1.56305,419800004.0
2006-05-01 13:34:00,1.5631,1.56318,1.56294,1.56313,237199999.0
2006-05-01 13:35:00,1.56299,1.56315,1.56278,1.56287,417200005.0
2006-05-01 13:36:00,1.56287,1.56298,1.56219,1.5622,304000005.0
2006-05-01 13:37:00,1.56225,1.56248,1.56225,1.5624,342700004.0
2006-05-01 13:38:00,1.56243,1.56256,1.56236,1.56249,186899999.0
2006-05-01 13:39:00,1.56262,1.56262,1.56239,1.56255,217999996.0
2006-05-01 13:40:00,1.56264,1.56293,1.56259,1.56275,306099997.0
2006-05-01 13:41:00,1.56278,1.56305,1.56264,1.5629,503099996.0
2006-05-01 13:42:00,1.56291,1.56297,1.56279,1.56295,237599999.0
2006-05-01 13:43:00,1.56293,1.56293,1.56269,1.56269,162799999.0
2006-05-01 13:44:00,1.56286,1.5629,1.56268,1.56278,376000003.0
2006-05-01 13:45:00,1.56272,1.56287,1.56272,1.56287,76800000.0
2006-05-01 13:46:00,1.56291,1.56293,1.56272,1.56283,350100001.0
2006-05-01 13:47:00,1.56293,1.56303,1.56271,1.56271,382700002.0
2006-05-01 13:48:00,1.56299,1.5631,1.56282,1.56297,279200004.0
2006-05-01 13:49:00,1.563,1.56323,1.563,1.56311,208299999.0
2006-05-01 13:50:00,1.56303,1.5632,1.56297,1.56315,357000001.0
2006-05-01 13:51:00,1.56301,1.56323,1.56299,1.56315,404000003.0
2006-05-01 13:52:00,1.56304,1.56316,1.56295,1.56297,437699997.0
2006-05-01 13:53:00,1.56315,1.56315,1.56294,1.56294,221499999.0
2006-05-01 13:54:00,1.56305,1.56313,1.56287,1.56312,304400001.0
2006-05-01 13:55:00,1.56314,1.56319,1.563,1.563,444299999.0
2006-05-01 13:56:00,1.56314,1.56314,1.56291,1.56304,201299997.0
2006-05-01 13:57:00,1.56306,1.56313,1.56294,1.56299,231600001.0
2006-05-01 13:58:00,1.56302,1.56308,1.56294,1.56298,217200002.0
2006-05-01 13:59:00,1.56293,1.56319,1.56293,1.56316,198100001.0
2006-05-01 14:00:00,1.56308,1.56311,1.56286,1.56287,381800000.0
2006-05-01 14:01:00,1.56279,1.56301,1.56271,1.56271,270999999.0
2006-05-01 14:02:00,1.56297,1.56308,1.56288,1.56294,436100005.0
2006-05-01 14:03:00,1.56247,1.56298,1.56247,1.56298,187300000.0
2006-05-01 14:04:00,1.56292,1.56301,1.56278,1.56282,302500005.0
2006-05-01 14:05:00,1.56282,1.56297,1.56271,1.56292,361899999.0
2006-05-01 14:06:00,1.56264,1.56276,1.56244,1.56257,238100000.0
2006-05-01 14:07:00,1.56246,1.56247,1.56227,1.5623,271900003.0
2006-05-01 14:08:00,1.56219,1.56235,1.56194,1.56204,267400002.0
2006-05-01 14:09:00,1.56192,1.56216,1.56189,1.56202,276199999.0
2006-05-01 14:10:00,1.56201,1.56201,1.56179,1.56179,378299996.0
2006-05-01 14:11:00,1.56186,1.56205,1.56186,1.56197,366500006.0
2006-05-01 14:12:00,1.56193,1.56204,1.56177,1.5619,286100004.0
2006-05-01 14:13:00,1.562,1.56209,1.56181,1.56209,232300000.0
2006-05-01 14:14:00,1.56203,1.56203,1.56181,1.56183,229399999.0
2006-05-01 14:15:00,1.56188,1.56198,1.56187,1.56197,71900001.0
2006-05-01 14:16:00,1.56185,1.56202,1.56185,1.56196,248699997.0
2006-05-01 14:17:00,1.56179,1.56194,1.56169,1.56185,226700003.0
2006-05-01 14:18:00,1.56195,1.56198,1.56176,1.56184,318499998.0
2006-05-01 14:19:00,1.56197,1.56197,1.56174,1.56175,278800002.0
2006-05-01 14:20:00,1.56183,1.562,1.5617,1.56184,311699998.0
2006-05-01 14:21:00,1.56188,1.56198,1.56174,1.56188,380500000.0
2006-05-01 14:22:00,1.56179,1.562,1.56176,1.56182,334699995.0
2006-05-01 14:23:00,1.56189,1.5621,1.56184,1.56202,422500003.0
2006-05-01 14:24:00,1.56206,1.56213,1.5619,1.56213,460100008.0
2006-05-01 14:25:00,1.56216,1.56216,1.5619,1.56204,343600002.0
2006-05-01 14:26:00,1.56211,1.56211,1.56181,1.56187,118400001.0
2006-05-01 14:27:00,1.56191,1.56211,1.56178,1.56207,300999999.0
2006-05-01 14:28:00,1.56178,1.56202,1.56178,1.56195,246899998.0
2006-05-01 14:29:00,1.5619,1.5619,1.56166,1.56179,385799996.0
2006-05-01 14:30:00,1.56192,1.56197,1.56176,1.56176,396000003.0
2006-05-01 14:31:00,1.56204,1.56204,1.56168,1.5618,232400005.0
2006-05-01 14:32:00,1.56194,1.56209,1.56187,1.56194,463100004.0
2006-05-01 14:33:00,1.56204,1.56217,1.56197,1.56209,282900000.0
2006-05-01 14:34:00,1.56221,1.56231,1.56212,1.56231,132800000.0
2006-05-01 14:35:00,1.56215,1.56237,1.56206,1.56224,365600000.0
2006-05-01 14:36:00,1.56234,1.56242,1.56222,1.5623,305800000.0
2006-05-01 14:37:00,1.5624,1.5624,1.56224,1.56224,332899998.0
2006-05-01 14:38:00,1.56242,1.56243,1.56228,1.56233,165800001.0
2006-05-01 14:39:00,1.56243,1.56253,1.56227,1.56242,261799999.0
2006-05-01 14:40:00,1.5626,1.56261,1.56234,1.56238,270800001.0
2006-05-01 14:41:00,1.5624,1.56259,1.5623,1.5623,228700001.0
2006-05-01 14:42:00,1.56234,1.56234,1.56195,1.56202,383900004.0
2006-05-01 14:43:00,1.56197,1.56218,1.56187,1.56204,371500000.0
2006-05-01 14:44:00,1.56207,1.56224,1.56199,1.56199,246799996.0
2006-05-01 14:45:00,1.56208,1.56218,1.56197,1.56212,340299999.0
2006-05-01 14:46:00,1.56228,1.56232,1.56218,1.56226,67100001.0
2006-05-01 14:47:00,1.56219,1.56227,1.56217,1.56227,56800000.0
2006-05-01 14:48:00,1.56223,1.56229,1.56208,1.56222,267300001.0
2006-05-01 14:49:00,1.562,1.56228,1.562,1.56225,243000000.0
2006-05-01 14:50:00,1.56232,1.56235,1.5621,1.56225,329300003.0
2006-05-01 14:51:00,1.56205,1.5622,1.56186,1.5622,281900002.0
2006-05-01 14:52:00,1.56211,1.5622,1.56198,1.56207,212700001.0
2006-05-01 14:53:00,1.56192,1.56202,1.56175,1.56189,286000001.0
2006-05-01 14:54:00,1.56199,1.56203,1.56176,1.56198,417600002.0
2006-05-01 14:55:00,1.56191,1.56203,1.56178,1.56183,181200000.0
2006-05-01 14:56:00,1.56184,1.5621,1.56184,1.5621,237700002.0
2006-05-01 14:57:00,1.56201,1.56226,1.56188,1.56194,453900008.0
2006-05-01 14:58:00,1.56173,1.56189,1.56169,1.56177,320200003.0
2006-05-01 14:59:00,1.56199,1.56209,1.56187,1.56187,263700000.0
2006-05-01 15:00:00,1.56178,1.56194,1.5617,1.56173,428600001.0
2006-05-01 15:01:00,1.56176,1.56192,1.56167,1.56185,307200005.0
2006-05-01 15:02:00,1.56192,1.56194,1.56178,1.56193,450399996.0
2006-05-01 15:03:00,1.56175,1.56193,1.56175,1.56182,358500004.0
2006-05-01 15:04:00,1.56159,1.56159,1.56093,1.56095,218699999.0
2006-05-01 15:05:00,1.5607,1.5609,1.56048,1.56086,163399997.0
2006-05-01 15:06:00,1.56092,1.56092,1.56068,1.56078,385100000.0
2006-05-01 15:07:00,1.56046,1.56075,1.56029,1.56034,311500002.0
2006-05-01 15:08:00,1.56035,1.56036,1.5599,1.56016,371899996.0
2006-05-01 15:09:00,1.56018,1.56026,1.55971,1.5598,293000000.0
2006-05-01 15:10:00,1.55976,1.55976,1.55896,1.55898,218100000.0
2006-05-01 15:11:00,1.55898,1.55952,1.55895,1.55943,230800002.0
2006-05-01 15:12:00,1.55941,1.55981,1.55937,1.55981,251299999.0
2006-05-01 15:13:00,1.55994,1.56013,1.55985,1.55989,381300000.0
2006-05-01 15:14:00,1.56007,1.56019,1.55987,1.56019,202200003.0
2006-05-01 15:15:00,1.56002,1.56016,1.55969,1.55982,486299996.0
2006-05-01 15:16:00,1.55981,1.56002,1.55974,1.55986,282800000.0
2006-05-01 15:17:00,1.55992,1.56,1.55982,1.55998,312100001.0
2006-05-01 15:18:00,1.55993,1.56005,1.55974,1.55995,358500005.0
2006-05-01 15:19:00,1.55999,1.56015,1.55998,1.56012,310900004.0
2006-05-01 15:20:00,1.56001,1.56013,1.55982,1.5599,279599999.0
2006-05-01 15:21:00,1.55959,1.55983,1.55958,1.55973,436000002.0
2006-05-01 15:22:00,1.55952,1.55973,1.55937,1.55953,347500003.0
2006-05-01 15:23:00,1.55978,1.5598,1.55952,1.55952,191799998.0
2006-05-01 15:24:00,1.55984,1.55996,1.55973,1.55987,331600002.0
2006-05-01 15:25:00,1.55995,1.55999,1.55979,1.55981,280499998.0
2006-05-01 15:26:00,1.55992,1.56015,1.55992,1.56009,283500004.0
2006-05-01 15:27:00,1.56012,1.56024,1.56004,1.56019,295599999.0
2006-05-01 15:28:00,1.56006,1.56025,1.56006,1.5602,303100000.0
2006-05-01 15:29:00,1.5603,1.56037,1.56014,1.56015,345999997.0
2006-05-01 15:30:00,1.56027,1.56038,1.56008,1.56027,197900002.0
2006-05-01 15:31:00,1.56032,1.56046,1.56016,1.56043,480299998.0
2006-05-01 15:32:00,1.56033,1.56061,1.56026,1.56061,353100000.0
2006-05-01 15:33:00,1.56077,1.56077,1.56051,1.56067,253200002.0
2006-05-01 15:34:00,1.56071,1.56081,1.56044,1.56044,268700001.0
2006-05-01 15:35:00,1.56042,1.56054,1.56025,1.56042,321099995.0
2006-05-01 15:36:00,1.56039,1.56075,1.56039,1.56068,223700001.0
2006-05-01 15:37:00,1.5605,1.56062,1.5604,1.56054,154900001.0
2006-05-01 15:38:00,1.56029,1.56046,1.56017,1.56032,255900003.0
2006-05-01 15:39:00,1.5603,1.56048,1.55937,1.55948,420899997.0
2006-05-01 15:40:00,1.55936,1.55958,1.55924,1.55953,434099996.0
2006-05-01 15:41:00,1.55948,1.55976,1.55948,1.55973,260299999.0
2006-05-01 15:42:00,1.55968,1.55983,1.55957,1.55968,373000000.0
2006-05-01 15:43:00,1.55975,1.55987,1.55969,1.55976,195600004.0
2006-05-01 15:44:00,1.55962,1.5599,1.55958,1.5597,336800001.0
2006-05-01 15:45:00,1.55989,1.56014,1.55981,1.55981,253100001.0
2006-05-01 15:46:00,1.55972,1.56005,1.55972,1.55993,274700004.0
2006-05-01 15:47:00,1.55994,1.56007,1.55989,1.56,213300000.0
2006-05-01 15:48:00,1.56007,1.56017,1.55993,1.56004,284800000.0
2006-05-01 15:49:00,1.5601,1.56031,1.56001,1.56011,316300005.0
2006-05-01 15:50:00,1.55984,1.56001,1.55962,1.55974,181700000.0
2006-05-01 15:51:00,1.55978,1.55999,1.5597,1.5597,211700003.0
2006-05-01 15:52:00,1.55967,1.5598,1.55942,1.55942,180799999.0
2006-05-01 15:53:00,1.55938,1.55954,1.55934,1.55954,334599996.0
2006-05-01 15:54:00,1.55946,1.5596,1.55939,1.55952,254099999.0
2006-05-01 15:55:00,1.55943,1.5596,1.55934,1.5596,144900002.0
2006-05-01 15:56:00,1.55951,1.55968,1.55944,1.55962,544700002.0
2006-05-01 15:57:00,1.55936,1.55959,1.55935,1.55951,380600002.0
2006-05-01 15:58:00,1.55961,1.55961,1.55919,1.55919,233000002.0
2006-05-01 15:59:00,1.55901,1.55931,1.55898,1.55901,385500002.0
2006-05-01 16:00:00,1.55904,1.55979,1.55904,1.55946,197699997.0
2006-05-01 16:01:00,1.55943,1.5597,1.55923,1.55936,258600003.0
2006-05-01 16:02:00,1.55921,1.5593,1.55902,1.55907,353800003.0
2006-05-01 16:03:00,1.55905,1.55924,1.55889,1.55924,339399998.0
2006-05-01 16:04:00,1.55902,1.55915,1.559,1.55903,203700002.0
2006-05-01 16:05:00,1.5592,1.55947,1.5592,1.55935,261300001.0
2006-05-01 16:06:00,1.5595,1.55966,1.55934,1.55955,384500001.0
2006-05-01 16:07:00,1.55949,1.55972,1.55944,1.55962,308900002.0
2006-05-01 16:08:00,1.55958,1.5598,1.55958,1.5598,222299998.0
2006-05-01 16:09:00,1.55973,1.55977,1.55954,1.5597,285200000.0
2006-05-01 16:10:00,1.55972,1.55985,1.55952,1.55976,319000000.0
2006-05-01 16:11:00,1.55982,1.5599,1.5597,1.5597,207400001.0
2006-05-01 16:12:00,1.55969,1.5599,1.55956,1.55964,188400001.0
2006-05-01 16:13:00,1.55949,1.55963,1.55927,1.55937,420699998.0
2006-05-01 16:14:00,1.55943,1.55973,1.55934,1.55973,495100001.0
2006-05-01 16:15:00,1.55938,1.55994,1.55938,1.55992,178299999.0
2006-05-01 16:16:00,1.55983,1.56009,1.55983,1.56003,567700003.0
2006-05-01 16:17:00,1.56013,1.56026,1.56002,1.5602,431800004.0
2006-05-01 16:18:00,1.56032,1.56049,1.56028,1.56041,135099998.0
2006-05-01 16:19:00,1.56044,1.56047,1.5603,1.56036,305500005.0
2006-05-01 16:20:00,1.56041,1.5605,1.56028,1.56035,231599999.0
2006-05-01 16:21:00,1.56035,1.56055,1.56028,1.56029,238799999.0
2006-05-01 16:22:00,1.56032,1.56044,1.56021,1.56027,215400000.0
2006-05-01 16:23:00,1.56032,1.56036,1.56017,1.56017,188700000.0
2006-05-01 16:24:00,1.56015,1.5606,1.56015,1.56055,410199999.0
2006-05-01 16:25:00,1.56044,1.56063,1.56038,1.56048,249699999.0
2006-05-01 16:26:00,1.56052,1.56062,1.56029,1.56061,377500000.0
2006-05-01 16:27:00,1.56048,1.56056,1.56024,1.56024,170700002.0
2006-05-01 16:28:00,1.55995,1.56012,1.55991,1.56008,228900000.0
2006-05-01 16:29:00,1.56002,1.56011,1.55963,1.55973,236600001.0
2006-05-01 16:30:00,1.55952,1.56004,1.55952,1.55998,254099999.0
2006-05-01 16:31:00,1.55985,1.55995,1.55963,1.55976,287000000.0
2006-05-01 16:32:00,1.5598,1.5598,1.55961,1.55961,120899997.0
2006-05-01 16:33:00,1.55954,1.5597,1.55946,1.55966,342199996.0
2006-05-01 16:34:00,1.55973,1.55988,1.55966,1.55977,223000006.0
2006-05-01 16:35:00,1.55977,1.55988,1.55977,1.55988,42499998.0
2006-05-01 16:36:00,1.55981,1.56,1.55977,1.55993,282100001.0
2006-05-01 16:37:00,1.55994,1.56034,1.55994,1.56016,290900006.0
2006-05-01 16:38:00,1.56018,1.56032,1.56013,1.5602,531600008.0
2006-05-01 16:39:00,1.56002,1.56014,1.55996,1.56001,483800004.0
2006-05-01 16:40:00,1.56012,1.56039,1.56005,1.56024,166099999.0
2006-05-01 16:41:00,1.56021,1.56033,1.5601,1.56023,353100000.0
2006-05-01 16:42:00,1.56021,1.5605,1.56007,1.5603,394300003.0
2006-05-01 16:43:00,1.56028,1.56045,1.56012,1.5603,292800001.0
2006-05-01 16:44:00,1.56025,1.56037,1.56011,1.56022,307799999.0
2006-05-01 16:45:00,1.56021,1.56046,1.56021,1.5604,246600000.0
2006-05-01 16:46:00,1.56052,1.56064,1.56043,1.56057,214199997.0
2006-05-01 16:47:00,1.56041,1.56051,1.5602,1.56042,451700002.0
2006-05-01 16:48:00,1.56029,1.56038,1.56014,1.56026,132600001.0
2006-05-01 16:49:00,1.56018,1.56041,1.56018,1.56023,185700003.0
2006-05-01 16:50:00,1.56028,1.5604,1.5601,1.56017,327199994.0
2006-05-01 16:51:00,1.56009,1.56023,1.55981,1.55981,347999999.0
2006-05-01 16:52:00,1.56012,1.5602,1.56004,1.56007,281100002.0
2006-05-01 16:53:00,1.55992,1.56007,1.5599,1.5599,296200003.0
2006-05-01 16:54:00,1.55996,1.56021,1.55979,1.55993,529699999.0
2006-05-01 16:55:00,1.5602,1.56041,1.56018,1.56034,479199997.0
2006-05-01 16:56:00,1.56033,1.56046,1.56024,1.56024,312899999.0
2006-05-01 16:57:00,1.56031,1.56043,1.56013,1.56026,448100000.0
2006-05-01 16:58:00,1.56018,1.56025,1.55991,1.55991,181200002.0
2006-05-01 16:59:00,1.56015,1.56015,1.55986,1.55994,329199993.0
2006-05-01 17:00:00,1.55983,1.56021,1.5598,1.56021,333500000.0
2006-05-01 17:01:00,1.56026,1.56048,1.56007,1.56038,399199997.0
2006-05-01 17:02:00,1.56018,1.56038,1.55998,1.56004,166399998.0
2006-05-01 17:03:00,1.56009,1.56019,1.55986,1.56,332500002.0
2006-05-01 17:04:00,1.55974,1.55997,1.55956,1.55973,251600001.0
2006-05-01 17:05:00,1.55982,1.56004,1.5598,1.56004,322100003.0
2006-05-01 17:06:00,1.56,1.56025,1.56,1.56007,234799999.0
2006-05-01 17:07:00,1.56004,1.56004,1.55963,1.55965,308299998.0
2006-05-01 17:08:00,1.55975,1.55986,1.55962,1.55978,361000002.0
2006-05-01 17:09:00,1.5597,1.56003,1.55969,1.55992,194399999.0
2006-05-01 17:10:00,1.56005,1.56007,1.55952,1.55958,277300000.0
2006-05-01 17:11:00,1.55967,1.55985,1.55946,1.55965,198100000.0
2006-05-01 17:12:00,1.55969,1.55974,1.55954,1.55964,157900000.0
2006-05-01 17:13:00,1.5597,1.55978,1.55948,1.55971,350600004.0
2006-05-01 17:14:00,1.55974,1.56003,1.55973,1.55991,321699996.0
2006-05-01 17:15:00,1.55978,1.55996,1.55966,1.5598,509000002.0
2006-05-01 17:16:00,1.55983,1.56005,1.55969,1.55984,300000001.0
2006-05-01 17:17:00,1.55994,1.56002,1.55978,1.55984,551400004.0
2006-05-01 17:18:00,1.55983,1.55997,1.55949,1.55955,270499999.0
2006-05-01 17:19:00,1.55965,1.55974,1.5595,1.55964,198700002.0
2006-05-01 17:20:00,1.55968,1.55978,1.55958,1.55978,177799999.0
2006-05-01 17:21:00,1.55983,1.55983,1.55974,1.55974,133400000.0
2006-05-01 17:22:00,1.5597,1.55985,1.55953,1.55971,347999998.0
2006-05-01 17:23:00,1.55985,1.56008,1.55965,1.55989,341700000.0
2006-05-01 17:24:00,1.56003,1.56015,1.55987,1.55987,502599994.0
2006-05-01 17:25:00,1.55995,1.56013,1.55995,1.56011,267200003.0
2006-05-01 17:26:00,1.56001,1.56007,1.55994,1.55997,332900006.0
2006-05-01 17:27:00,1.55992,1.56013,1.55992,1.56011,207399998.0
2006-05-01 17:28:00,1.56021,1.56021,1.56004,1.56004,62500001.0
2006-05-01 17:29:00,1.56032,1.56043,1.56026,1.56038,285599999.0
2006-05-01 17:30:00,1.56023,1.56049,1.56023,1.56049,282100005.0
2006-05-01 17:31:00,1.56047,1.5605,1.5603,1.56035,386600000.0
2006-05-01 17:32:00,1.56052,1.56056,1.56024,1.56036,220500002.0
2006-05-01 17:33:00,1.56052,1.56059,1.56042,1.56042,266100001.0
2006-05-01 17:34:00,1.56057,1.56081,1.5605,1.56069,107800002.0
2006-05-01 17:35:00,1.56082,1.56085,1.56054,1.56054,301500002.0
2006-05-01 17:36:00,1.56042,1.56076,1.56042,1.56066,269100002.0
2006-05-01 17:37:00,1.5605,1.5605,1.5603,1.56034,238300003.0
2006-05-01 17:38:00,1.56045,1.56071,1.56029,1.56071,256700003.0
2006-05-01 17:39:00,1.56082,1.5609,1.56068,1.56082,220100003.0
2006-05-01 17:40:00,1.56077,1.56113,1.56077,1.5611,309500003.0
2006-05-01 17:41:00,1.56123,1.56123,1.56099,1.56099,337900005.0
2006-05-01 17:42:00,1.56113,1.5613,1.56103,1.56111,412600004.0
2006-05-01 17:43:00,1.56099,1.56144,1.56097,1.56144,378400002.0
2006-05-01 17:44:00,1.56142,1.56159,1.56125,1.56147,387200004.0
2006-05-01 17:45:00,1.56145,1.5615,1.56128,1.56132,369599999.0
2006-05-01 17:46:00,1.56138,1.56146,1.56121,1.56123,262000003.0
2006-05-01 17:47:00,1.56115,1.56117,1.56097,1.56097,236800002.0
2006-05-01 17:48:00,1.56107,1.56114,1.56093,1.56112,543900004.0
2006-05-01 17:49:00,1.56101,1.56121,1.56094,1.56116,380100004.0
2006-05-01 17:50:00,1.56104,1.5612,1.56098,1.5612,190600001.0
2006-05-01 17:51:00,1.56109,1.56127,1.56109,1.56125,88900002.0
2006-05-01 17:52:00,1.56113,1.56122,1.56095,1.56118,405600004.0
2006-05-01 17:53:00,1.56111,1.56128,1.56107,1.56108,272999999.0
2006-05-01 17:54:00,1.56123,1.56132,1.56109,1.56125,213499999.0
2006-05-01 17:55:00,1.56129,1.5614,1.56111,1.56127,365900003.0
2006-05-01 17:56:00,1.56137,1.56137,1.56109,1.56109,112400001.0
2006-05-01 17:57:00,1.56111,1.56139,1.56111,1.56122,328200001.0
2006-05-01 17:58:00,1.56128,1.56138,1.56112,1.56134,208000001.0
2006-05-01 17:59:00,1.56127,1.56135,1.56112,1.56122,97400000.0
2006-05-01 18:00:00,1.56144,1.56152,1.56124,1.56131,358300000.0
2006-05-01 18:01:00,1.5615,1.5615,1.5615,1.5615,2056100003.0
2006-05-01 18:02:00,1.5614,1.5614,1.5614,1.5614,2056100003.0
2006-05-01 18:03:00,1.5615,1.5615,1.5614,1.5614,2056100003.0
2006-05-01 18:04:00,1.5612,1.5613,1.5612,1.5613,2056100003.0
2006-05-01 18:05:00,1.5612,1.5613,1.5612,1.5612,2056100003.0
2006-05-01 18:06:00,1.5614,1.5614,1.5614,1.5614,2056100003.0
2006-05-01 18:08:00,1.5615,1.5615,1.5614,1.5614,2056100003.0
2006-05-01 18:09:00,1.56118,1.56147,1.56118,1.56134,2056100003.0
2006-05-01 18:10:00,1.56137,1.56148,1.56121,1.56131,2104600007.0
2006-05-01 18:11:00,1.5613,1.56146,1.56121,1.56121,1508800004.0
2006-05-01 18:13:00,1.56123,1.56131,1.56105,1.5612,1223699999.0
2006-05-01 18:14:00,1.5613,1.5614,1.5613,1.5614,934700001.0
2006-05-01 18:15:00,1.5613,1.56137,1.56113,1.56131,934700001.0
2006-05-01 18:16:00,1.5615,1.5615,1.5614,1.5614,2119100000.0
2006-05-01 18:17:00,1.56128,1.56138,1.5611,1.56127,2119100000.0
2006-05-01 18:18:00,1.56122,1.56134,1.56102,1.56116,857399996.0
2006-05-01 18:19:00,1.56138,1.56148,1.56118,1.56124,1809299994.0
2006-05-01 18:20:00,1.5613,1.5614,1.5613,1.5613,657699994.0
2006-05-01 18:21:00,1.56128,1.56148,1.56122,1.56135,657699994.0
2006-05-01 18:22:00,1.56126,1.56144,1.56126,1.56144,912400011.0
2006-05-01 18:23:00,1.5615,1.5615,1.5615,1.5615,1263300000.0
2006-05-01 18:24:00,1.5616,1.5619,1.5614,1.5619,1263300000.0
2006-05-01 18:25:00,1.5618,1.562,1.5618,1.5618,1263300000.0
2006-05-01 18:26:00,1.5617,1.5618,1.5617,1.5618,1263300000.0
2006-05-01 18:27:00,1.56168,1.5619,1.56152,1.56165,1263300000.0
2006-05-01 18:28:00,1.5618,1.56183,1.56167,1.56175,2045200003.0
2006-05-01 18:29:00,1.56163,1.56185,1.56159,1.56168,1774899996.0
2006-05-01 18:30:00,1.56162,1.56175,1.56147,1.56154,1287600003.0
2006-05-01 18:31:00,1.56165,1.5617,1.5615,1.56163,1354100013.0
2006-05-01 18:32:00,1.56158,1.56168,1.56134,1.56146,1062500002.0
2006-05-01 18:33:00,1.56148,1.56155,1.56134,1.56155,1890900008.0
2006-05-01 18:34:00,1.5615,1.5616,1.5615,1.5615,1913599992.0
2006-05-01 18:35:00,1.56154,1.56168,1.56152,1.5616,1913599992.0
2006-05-01 18:36:00,1.56159,1.56171,1.56148,1.56152,1552900003.0
2006-05-01 18:37:00,1.56165,1.56165,1.5614,1.56149,1925000003.0
2006-05-01 18:38:00,1.56145,1.56158,1.56129,1.5615,1300200003.0
2006-05-01 18:39:00,1.56154,1.56166,1.56145,1.56152,1778099998.0
2006-05-01 18:41:00,1.56145,1.56157,1.56131,1.56145,1280500005.0
2006-05-01 18:42:00,1.56162,1.56162,1.56129,1.56135,1223600007.0
2006-05-01 18:43:00,1.56147,1.56155,1.56141,1.56153,572500002.0
2006-05-01 18:44:00,1.56145,1.56152,1.56118,1.56135,822999997.0
2006-05-01 18:45:00,1.56122,1.56144,1.5612,1.56136,703700004.0
2006-05-01 18:46:00,1.56133,1.56145,1.56119,1.56119,275799998.0
2006-05-01 18:47:00,1.56141,1.56143,1.56124,1.56131,150099999.0
2006-05-01 18:48:00,1.56135,1.56156,1.56135,1.56153,1244100000.0
2006-05-01 18:49:00,1.56172,1.56177,1.56156,1.56165,351800004.0
2006-05-01 18:50:00,1.56166,1.56188,1.56166,1.5618,733300006.0
2006-05-01 18:51:00,1.56184,1.56193,1.56163,1.56163,1320400003.0
2006-05-01 18:52:00,1.56162,1.56192,1.56162,1.56183,1516800005.0
2006-05-01 18:53:00,1.5618,1.56183,1.56158,1.56176,1223600013.0
2006-05-01 18:54:00,1.5617,1.56188,1.56169,1.56177,841600004.0
2006-05-01 18:55:00,1.56183,1.56197,1.56177,1.56187,1745100015.0
2006-05-01 18:56:00,1.56186,1.56193,1.56172,1.56182,1027700002.0
2006-05-01 18:57:00,1.56172,1.56177,1.56157,1.56177,652300000.0
2006-05-01 18:58:00,1.56181,1.56188,1.56163,1.56165,1124500010.0
2006-05-01 18:59:00,1.56159,1.56178,1.56151,1.56165,1708900013.0
2006-05-01 19:00:00,1.56163,1.56178,1.56153,1.5617,389099995.0
2006-05-01 19:01:00,1.56169,1.56176,1.56153,1.56171,444300000.0
2006-05-01 19:02:00,1.56154,1.56182,1.56152,1.56182,781200011.0
2006-05-01 19:03:00,1.56186,1.5619,1.56176,1.56176,509299999.0
2006-05-01 19:04:00,1.56187,1.56192,1.56179,1.5618,247499995.0
2006-05-01 19:05:00,1.56196,1.56203,1.56179,1.56183,494600003.0
2006-05-01 19:06:00,1.5618,1.56202,1.56179,1.5619,1985900005.0
2006-05-01 19:07:00,1.56176,1.56195,1.5617,1.56185,789000000.0
2006-05-01 19:08:00,1.56185,1.56202,1.56182,1.56195,1408799998.0
2006-05-01 19:09:00,1.56185,1.56206,1.5618,1.5619,1407200001.0
2006-05-01 19:10:00,1.56184,1.562,1.56173,1.56196,1089599997.0
2006-05-01 19:11:00,1.562,1.562,1.56178,1.5618,1383899995.0
2006-05-01 19:12:00,1.56187,1.5619,1.56174,1.56179,881500006.0
2006-05-01 19:13:00,1.56183,1.562,1.56183,1.56197,528900001.0
2006-05-01 19:14:00,1.56182,1.56201,1.56182,1.56196,435400007.0
2006-05-01 19:15:00,1.56195,1.562,1.56186,1.5619,1206900010.0
2006-05-01 19:16:00,1.56198,1.56208,1.56183,1.56194,607899997.0
2006-05-01 19:17:00,1.56195,1.5621,1.56177,1.56192,813000001.0
2006-05-01 19:18:00,1.56199,1.56206,1.56183,1.56184,636299998.0
2006-05-01 19:19:00,1.56194,1.56207,1.56185,1.56193,1144599999.0
2006-05-01 19:20:00,1.562,1.56207,1.56167,1.56181,949500010.0
2006-05-01 19:21:00,1.56176,1.56198,1.56176,1.56187,1065000010.0
2006-05-01 19:22:00,1.56186,1.56189,1.56175,1.56185,302200000.0
2006-05-01 19:23:00,1.56188,1.56196,1.5617,1.5617,620099999.0
2006-05-01 19:24:00,1.56176,1.56204,1.56176,1.56198,586500003.0
2006-05-01 19:25:00,1.56179,1.56199,1.56176,1.56186,796700002.0
2006-05-01 19:26:00,1.56193,1.56193,1.56172,1.5618,979999997.0
2006-05-01 19:27:00,1.5618,1.56185,1.56162,1.56166,1347599995.0
2006-05-01 19:28:00,1.5618,1.56192,1.56168,1.56174,321600003.0
2006-05-01 19:29:00,1.56174,1.56196,1.56162,1.56177,697299992.0
2006-05-01 19:31:00,1.56185,1.56185,1.56155,1.56166,1097400000.0
2006-05-01 19:32:00,1.56168,1.56186,1.56166,1.5618,799500003.0
2006-05-01 19:33:00,1.56173,1.56192,1.5617,1.56182,726300002.0
2006-05-01 19:34:00,1.56175,1.56197,1.56168,1.56189,1628800004.0
2006-05-01 19:35:00,1.56173,1.56191,1.56154,1.56191,905400003.0
2006-05-01 19:36:00,1.56193,1.56193,1.56157,1.56164,737499996.0
2006-05-01 19:37:00,1.56185,1.5619,1.56174,1.56183,299400000.0
2006-05-01 19:38:00,1.56177,1.5619,1.56176,1.56188,704699995.0
2006-05-01 19:39:00,1.56168,1.5619,1.56161,1.56161,1171100003.0
2006-05-01 19:40:00,1.56176,1.56189,1.56168,1.5618,553699998.0
2006-05-01 19:41:00,1.5617,1.56184,1.5617,1.5618,503000000.0
2006-05-01 19:42:00,1.5618,1.56188,1.56165,1.56188,599199994.0
2006-05-01 19:43:00,1.5619,1.56195,1.56175,1.56175,424900006.0
2006-05-01 19:44:00,1.56192,1.56197,1.56177,1.5618,943200002.0
2006-05-01 19:45:00,1.5619,1.56195,1.56174,1.56187,252699999.0
2006-05-01 19:46:00,1.56185,1.56192,1.56167,1.56171,796100000.0
2006-05-01 19:47:00,1.56167,1.56193,1.56167,1.56188,267800002.0
2006-05-01 19:48:00,1.56188,1.5619,1.5618,1.56185,553500001.0
2006-05-01 19:49:00,1.56187,1.56196,1.56178,1.56192,1359900005.0
2006-05-01 19:50:00,1.56172,1.56191,1.56172,1.5619,117500002.0
2006-05-01 19:51:00,1.5618,1.56194,1.5618,1.5619,746800007.0
2006-05-01 19:52:00,1.56187,1.56193,1.5618,1.56192,580699998.0
2006-05-01 19:53:00,1.5619,1.5619,1.56164,1.56168,438100001.0
2006-05-01 19:54:00,1.56175,1.5619,1.56175,1.56185,361200000.0
2006-05-01 19:55:00,1.56184,1.56194,1.56172,1.56183,670300007.0
2006-05-01 19:56:00,1.56184,1.56189,1.56163,1.56175,1048900001.0
2006-05-01 19:57:00,1.5617,1.56183,1.56159,1.56176,1437900006.0
2006-05-01 19:58:00,1.56173,1.56182,1.56156,1.56156,1597500005.0
2006-05-01 19:59:00,1.56175,1.5618,1.5616,1.56161,1069899992.0
2006-05-01 20:00:00,1.56171,1.56181,1.56161,1.56173,702200001.0
2006-05-01 20:01:00,1.56166,1.5618,1.56156,1.56159,588500002.0
2006-05-01 20:02:00,1.56156,1.5617,1.56152,1.56164,427400001.0
2006-05-01 20:03:00,1.56157,1.56158,1.56142,1.56151,280000007.0
2006-05-01 20:04:00,1.56147,1.56155,1.56143,1.56148,276800004.0
2006-05-01 20:05:00,1.56139,1.56153,1.56136,1.56153,379999998.0
2006-05-01 20:06:00,1.56154,1.56155,1.56143,1.56149,466699999.0
2006-05-01 20:07:00,1.56158,1.56158,1.56139,1.5615,326700005.0
2006-05-01 20:08:00,1.56154,1.56167,1.56143,1.56167,1389799998.0
2006-05-01 20:09:00,1.5617,1.56175,1.56157,1.56157,300100002.0
2006-05-01 20:10:00,1.56151,1.56163,1.56142,1.56152,366799996.0
2006-05-01 20:11:00,1.56147,1.56152,1.56134,1.56141,861600008.0
2006-05-01 20:12:00,1.56144,1.56166,1.56144,1.56155,217499998.0
2006-05-01 20:13:00,1.5616,1.56201,1.5616,1.56183,1400200000.0
2006-05-01 20:14:00,1.5618,1.56186,1.56163,1.56172,543699998.0
2006-05-01 20:15:00,1.56179,1.56187,1.56166,1.56173,1161299998.0
2006-05-01 20:16:00,1.56167,1.56174,1.56156,1.56168,1853300000.0
2006-05-01 20:17:00,1.56168,1.56178,1.5616,1.56178,473200001.0
2006-05-01 20:18:00,1.5618,1.56193,1.56172,1.56179,342800000.0
2006-05-01 20:20:00,1.5619,1.5619,1.5619,1.5619,579600001.0
2006-05-01 20:21:00,1.56172,1.56178,1.56159,1.56169,579600001.0
2006-05-01 20:22:00,1.5617,1.56177,1.5616,1.5617,731000007.0
2006-05-01 20:23:00,1.5617,1.56178,1.56155,1.5616,1171399998.0
2006-05-01 20:24:00,1.56162,1.5617,1.56136,1.5615,581300004.0
2006-05-01 20:25:00,1.5614,1.56155,1.56132,1.56149,792700001.0
2006-05-01 20:26:00,1.56149,1.56149,1.56137,1.56139,428200008.0
2006-05-01 20:27:00,1.5615,1.56164,1.56147,1.56162,450299999.0
2006-05-01 20:29:00,1.5615,1.56158,1.56128,1.56145,1706600013.0
2006-05-01 20:30:00,1.5616,1.5616,1.5616,1.5616,2100200009.0
2006-05-01 20:31:00,1.56152,1.56168,1.56142,1.56144,2100200009.0
2006-05-01 20:33:00,1.5615,1.56168,1.56136,1.56153,660999995.0
2006-05-01 20:34:00,1.56137,1.56169,1.56137,1.56156,406000002.0
2006-05-01 20:35:00,1.56156,1.56164,1.56139,1.56152,576099999.0
2006-05-01 20:36:00,1.56144,1.5617,1.56136,1.5617,565200006.0
2006-05-01 20:37:00,1.56164,1.56179,1.56148,1.56162,1002600001.0
2006-05-01 20:38:00,1.56146,1.56169,1.56143,1.56165,1742200003.0
2006-05-01 20:39:00,1.56144,1.56165,1.56144,1.56163,1105200008.0
2006-05-01 20:40:00,1.5617,1.56175,1.5615,1.5615,1106100000.0
2006-05-01 20:41:00,1.56155,1.5617,1.56139,1.5616,314599997.0
2006-05-01 20:42:00,1.56153,1.56174,1.56146,1.56166,160000002.0
2006-05-01 20:43:00,1.56175,1.56186,1.56155,1.56155,919999999.0
2006-05-01 20:44:00,1.56153,1.56181,1.56153,1.56172,1202200000.0
2006-05-01 20:45:00,1.56176,1.56188,1.56163,1.56187,1010399992.0
2006-05-01 20:46:00,1.56202,1.56202,1.56171,1.56191,373100005.0
2006-05-01 20:47:00,1.56193,1.56193,1.56165,1.5618,873700010.0
2006-05-01 20:48:00,1.56176,1.56201,1.56172,1.56194,1529699998.0
2006-05-01 20:49:00,1.56177,1.56202,1.56177,1.562,745499999.0
2006-05-01 20:50:00,1.56195,1.56205,1.56179,1.562,1990600016.0
2006-05-01 20:51:00,1.56199,1.56203,1.5618,1.56186,384300000.0
2006-05-01 20:52:00,1.56191,1.56199,1.56172,1.56194,1596000009.0
2006-05-01 20:53:00,1.56195,1.562,1.56184,1.56185,1413700005.0
2006-05-01 20:54:00,1.56193,1.56201,1.5618,1.5618,599499998.0
2006-05-01 20:55:00,1.5619,1.5619,1.56176,1.56179,547500004.0
2006-05-01 20:56:00,1.5621,1.5621,1.5619,1.5621,1425600006.0
2006-05-01 20:57:00,1.562,1.5621,1.562,1.5621,1425600006.0
2006-05-01 20:58:00,1.5619,1.5622,1.5619,1.5622,1425600006.0
2006-05-01 20:59:00,1.562,1.562,1.562,1.562,1425600006.0
2006-05-01 21:00:00,1.5621,1.5621,1.5621,1.5621,1425600006.0
2006-05-01 21:01:00,1.562,1.562,1.562,1.562,1425600006.0
2006-05-01 21:02:00,1.56185,1.56201,1.56177,1.56191,1425600006.0
2006-05-01 21:03:00,1.56182,1.56198,1.56177,1.56194,1390999999.0
2006-05-01 21:04:00,1.56193,1.56193,1.56172,1.56173,206900001.0
2006-05-01 21:05:00,1.56195,1.562,1.56178,1.56186,800100007.0
2006-05-01 21:06:00,1.56176,1.56205,1.56172,1.56203,536000003.0
2006-05-01 21:07:00,1.56196,1.5621,1.56195,1.56206,525100004.0
2006-05-01 21:08:00,1.56205,1.5621,1.56186,1.56201,280300001.0
2006-05-01 21:09:00,1.56205,1.5621,1.56189,1.56189,717000004.0
2006-05-01 21:10:00,1.56205,1.56215,1.56198,1.56215,1146100004.0
2006-05-01 21:11:00,1.56209,1.56215,1.56201,1.56215,674099994.0
2006-05-01 21:12:00,1.56211,1.5622,1.56204,1.56215,321900006.0
2006-05-01 21:13:00,1.5621,1.56215,1.56196,1.56208,1051000005.0
2006-05-01 21:14:00,1.56204,1.56218,1.56194,1.56212,649900002.0
2006-05-01 21:15:00,1.56206,1.56216,1.56188,1.56202,736800006.0
2006-05-01 21:16:00,1.56178,1.5621,1.56178,1.56206,683899998.0
2006-05-01 21:17:00,1.5621,1.56249,1.56206,1.56229,1678400006.0
2006-05-01 21:18:00,1.56238,1.56246,1.56217,1.56217,798700002.0
2006-05-01 21:19:00,1.56245,1.56254,1.56214,1.56223,473200001.0
2006-05-01 21:20:00,1.5625,1.5633,1.5625,1.563,1849699997.0
2006-05-01 21:21:00,1.5631,1.5634,1.5628,1.563,1849699997.0
2006-05-01 21:22:00,1.56267,1.56303,1.56264,1.56265,1849699997.0
2006-05-01 21:23:00,1.56265,1.56284,1.56253,1.56254,1105199996.0
2006-05-01 21:24:00,1.56254,1.56266,1.56234,1.56242,553400000.0
2006-05-01 21:25:00,1.56232,1.56253,1.56208,1.5624,1410400007.0
2006-05-01 21:26:00,1.56241,1.56246,1.56224,1.56227,344700000.0
2006-05-01 21:27:00,1.56239,1.5624,1.56226,1.56232,647899994.0
2006-05-01 21:28:00,1.56227,1.56227,1.56202,1.56202,555999995.0
2006-05-01 21:29:00,1.56198,1.56222,1.56192,1.56213,388800002.0
2006-05-01 21:30:00,1.56198,1.56212,1.5619,1.5619,448000006.0
2006-05-01 21:31:00,1.56198,1.56199,1.56176,1.56183,474900000.0
2006-05-01 21:32:00,1.56205,1.56216,1.56183,1.56187,1819399996.0
2006-05-01 21:33:00,1.56206,1.56213,1.56192,1.56203,214399999.0
2006-05-01 21:34:00,1.56209,1.5622,1.56197,1.56197,1517400005.0
2006-05-01 21:35:00,1.56196,1.56215,1.56195,1.56206,791599999.0
2006-05-01 21:36:00,1.56201,1.56213,1.56195,1.56207,309999998.0
2006-05-01 21:37:00,1.56205,1.56213,1.5619,1.5619,349900003.0
2006-05-01 21:38:00,1.56204,1.56215,1.56191,1.56208,337400001.0
2006-05-01 21:39:00,1.562,1.56213,1.562,1.56208,245900001.0
2006-05-01 21:40:00,1.56192,1.56205,1.56171,1.56187,577500000.0
2006-05-01 21:41:00,1.56188,1.56213,1.56175,1.56187,699600001.0
2006-05-01 21:42:00,1.56179,1.56195,1.56173,1.56183,544899996.0
2006-05-01 21:43:00,1.5617,1.56192,1.56165,1.56185,1025600005.0
2006-05-01 21:44:00,1.56183,1.56194,1.56169,1.56191,1312700001.0
2006-05-01 21:45:00,1.56182,1.56207,1.56177,1.56195,860099993.0
2006-05-01 21:46:00,1.56184,1.56213,1.56176,1.56193,1099299996.0
2006-05-01 21:47:00,1.5619,1.56208,1.56182,1.56189,1330700006.0
2006-05-01 21:48:00,1.56185,1.56212,1.56185,1.56212,322400000.0
2006-05-01 21:49:00,1.5622,1.56269,1.56209,1.56216,1179400005.0
2006-05-01 21:50:00,1.56188,1.56202,1.56172,1.56175,211400000.0
2006-05-01 21:51:00,1.56182,1.56203,1.56182,1.56197,577200004.0
2006-05-01 21:52:00,1.5619,1.56198,1.56165,1.5618,1694500000.0
2006-05-01 21:53:00,1.56176,1.56189,1.56172,1.56185,490099994.0
2006-05-01 21:54:00,1.56182,1.56189,1.56175,1.56185,247199998.0
2006-05-01 21:55:00,1.56186,1.56195,1.5617,1.56178,529300004.0
2006-05-01 21:56:00,1.56193,1.56194,1.56182,1.56183,531200003.0
2006-05-01 21:57:00,1.56184,1.56203,1.56181,1.56184,456500001.0
2006-05-01 21:58:00,1.56183,1.56198,1.56179,1.56198,761700007.0
2006-05-01 21:59:00,1.56179,1.56195,1.56175,1.5618,1199200002.0
2006-05-01 22:00:00,1.56178,1.56194,1.56169,1.56183,874000007.0
2006-05-01 22:01:00,1.56183,1.56188,1.56179,1.56181,277699995.0
2006-05-01 22:02:00,1.56175,1.56188,1.56155,1.56168,1150699995.0
2006-05-01 22:03:00,1.56179,1.56189,1.5617,1.56188,429900001.0
2006-05-01 22:04:00,1.56185,1.5619,1.56173,1.56182,618399997.0
2006-05-01 22:05:00,1.56189,1.56197,1.56177,1.56183,369600002.0
2006-05-01 22:06:00,1.56177,1.56187,1.5616,1.56187,411600003.0
2006-05-01 22:07:00,1.56172,1.56195,1.56169,1.56179,140300000.0
2006-05-01 22:08:00,1.56191,1.56203,1.56171,1.56181,446400003.0
2006-05-01 22:09:00,1.5618,1.56194,1.56164,1.56176,407499996.0
2006-05-01 22:10:00,1.56193,1.56198,1.5617,1.5617,206799999.0
2006-05-01 22:11:00,1.56188,1.56193,1.56177,1.56181,206800007.0
2006-05-01 22:12:00,1.56192,1.56198,1.56177,1.56178,732099997.0
2006-05-01 22:13:00,1.56189,1.56193,1.56169,1.56193,231399999.0
2006-05-01 22:14:00,1.56197,1.56204,1.56181,1.56189,291399998.0
2006-05-01 22:15:00,1.56193,1.56203,1.56174,1.56174,779199999.0
2006-05-01 22:16:00,1.56169,1.56184,1.56163,1.56163,303900002.0
2006-05-01 22:17:00,1.56184,1.56198,1.5617,1.56177,430799997.0
2006-05-01 22:18:00,1.56185,1.56203,1.56168,1.56203,347400003.0
2006-05-01 22:19:00,1.56196,1.562,1.56175,1.56188,254000001.0
2006-05-01 22:20:00,1.56195,1.56197,1.56176,1.56185,303000001.0
2006-05-01 22:21:00,1.56195,1.562,1.56182,1.56185,274600003.0
2006-05-01 22:22:00,1.56186,1.56202,1.56182,1.56195,857599997.0
2006-05-01 22:23:00,1.56202,1.56203,1.56185,1.56185,245100003.0
2006-05-01 22:24:00,1.56176,1.56198,1.56172,1.56188,239000003.0
2006-05-01 22:25:00,1.56175,1.5619,1.56149,1.56167,450599998.0
2006-05-01 22:26:00,1.56163,1.56178,1.56147,1.56176,721599999.0
2006-05-01 22:27:00,1.5617,1.56195,1.56153,1.56178,285699998.0
2006-05-01 22:28:00,1.56182,1.56185,1.56158,1.5616,702700001.0
2006-05-01 22:29:00,1.56175,1.56187,1.5616,1.56174,808200001.0
2006-05-01 22:30:00,1.56185,1.56195,1.56164,1.56178,710800003.0
2006-05-01 22:31:00,1.56173,1.5619,1.56161,1.56182,354500002.0
2006-05-01 22:32:00,1.56185,1.56185,1.5617,1.5617,268299999.0
2006-05-01 22:33:00,1.5617,1.56195,1.56167,1.56195,243600001.0
2006-05-01 22:34:00,1.56186,1.56193,1.56171,1.56183,380500001.0
2006-05-01 22:35:00,1.5618,1.56188,1.56173,1.56183,179500001.0
2006-05-01 22:36:00,1.56173,1.5619,1.56166,1.56185,686900004.0
2006-05-01 22:37:00,1.56182,1.5619,1.56164,1.56175,419700001.0
2006-05-01 22:38:00,1.56165,1.56182,1.56161,1.5618,462899997.0
2006-05-01 22:39:00,1.5617,1.56179,1.56142,1.5616,791999996.0
2006-05-01 22:40:00,1.5618,1.56185,1.56154,1.56172,857300001.0
2006-05-01 22:41:00,1.5618,1.56187,1.56167,1.56172,629900002.0
2006-05-01 22:42:00,1.56176,1.56189,1.56163,1.56185,592999998.0
2006-05-01 22:43:00,1.56182,1.56191,1.56149,1.5618,1052300006.0
2006-05-01 22:44:00,1.56174,1.56187,1.56152,1.56176,461099999.0
2006-05-01 22:45:00,1.56164,1.56178,1.5615,1.5617,82300001.0
2006-05-01 22:46:00,1.56155,1.56172,1.56143,1.56163,258900004.0
2006-05-01 22:47:00,1.56159,1.56173,1.56154,1.56155,391800001.0
2006-05-01 22:48:00,1.56154,1.5617,1.56147,1.5617,358700001.0
2006-05-01 22:49:00,1.56172,1.56178,1.56146,1.56146,726800003.0
2006-05-01 22:50:00,1.56152,1.56164,1.56141,1.56157,246700005.0
2006-05-01 22:51:00,1.56155,1.56158,1.56133,1.56158,426300001.0
2006-05-01 22:52:00,1.56142,1.5616,1.56125,1.56155,522600012.0
2006-05-01 22:53:00,1.56156,1.56165,1.56148,1.56165,206600002.0
2006-05-01 22:54:00,1.5616,1.56169,1.56136,1.56136,488199996.0
2006-05-01 22:55:00,1.56146,1.5616,1.56145,1.5616,254899997.0
2006-05-01 22:56:00,1.5615,1.56168,1.56141,1.56168,236399998.0
2006-05-01 22:57:00,1.56149,1.5617,1.56149,1.56162,445100000.0
2006-05-01 22:58:00,1.56159,1.5617,1.56143,1.56165,186500002.0
2006-05-01 22:59:00,1.56155,1.5616,1.56114,1.56114,531799998.0
2006-05-01 23:00:00,1.5614,1.56145,1.56106,1.56113,87600000.0
2006-05-01 23:01:00,1.5621,1.5621,1.56121,1.56135,503199999.0
2006-05-01 23:02:00,1.5615,1.56196,1.56144,1.56155,427900001.0
2006-05-01 23:03:00,1.56175,1.56197,1.56148,1.56185,342599999.0
2006-05-01 23:04:00,1.5621,1.5621,1.5615,1.56164,298700002.0
2006-05-01 23:05:00,1.56167,1.56218,1.56167,1.56204,430900000.0
2006-05-01 23:06:00,1.56163,1.56217,1.56163,1.56203,199099999.0
2006-05-01 23:07:00,1.56204,1.56209,1.5617,1.5617,312299998.0
2006-05-01 23:08:00,1.56133,1.56191,1.56132,1.56185,301499997.0
2006-05-01 23:09:00,1.5619,1.56211,1.56156,1.56156,436000000.0
2006-05-01 23:10:00,1.56137,1.56203,1.56137,1.56203,174300001.0
2006-05-01 23:11:00,1.56222,1.56222,1.56177,1.562,347600002.0
2006-05-01 23:12:00,1.56183,1.56214,1.56167,1.56189,340400000.0
2006-05-01 23:13:00,1.56215,1.56215,1.56157,1.56186,243199999.0
2006-05-01 23:14:00,1.56167,1.5621,1.56153,1.56182,412800002.0
2006-05-01 23:15:00,1.56165,1.56204,1.56147,1.56187,295000005.0
2006-05-01 23:16:00,1.56144,1.56174,1.56114,1.56162,307500000.0
2006-05-01 23:17:00,1.56167,1.56168,1.56096,1.56135,366200000.0
2006-05-01 23:18:00,1.56146,1.56205,1.56118,1.56192,278300001.0
2006-05-01 23:19:00,1.56164,1.56183,1.56136,1.56152,372799997.0
2006-05-01 23:20:00,1.56127,1.56148,1.56106,1.5614,256600001.0
2006-05-01 23:21:00,1.56162,1.56162,1.56105,1.56131,260100001.0
2006-05-01 23:22:00,1.56105,1.56141,1.56096,1.56104,400700004.0
2006-05-01 23:23:00,1.5612,1.56158,1.56116,1.56153,268000003.0
2006-05-01 23:24:00,1.56119,1.56135,1.56053,1.56085,286800007.0
2006-05-01 23:25:00,1.56068,1.56125,1.56051,1.56064,415800003.0
2006-05-01 23:26:00,1.56093,1.56124,1.56044,1.56098,383100003.0
2006-05-01 23:27:00,1.56083,1.56116,1.56074,1.56097,320699999.0
2006-05-01 23:28:00,1.56052,1.56112,1.56027,1.56102,479499999.0
2006-05-01 23:29:00,1.56111,1.56119,1.56061,1.56096,204499996.0
2006-05-01 23:30:00,1.56063,1.56093,1.56028,1.56036,278800003.0
2006-05-01 23:31:00,1.56039,1.56078,1.5603,1.5603,169100000.0
2006-05-01 23:32:00,1.56013,1.5612,1.56011,1.56107,247700002.0
2006-05-01 23:33:00,1.56093,1.56093,1.5605,1.56055,187200000.0
2006-05-01 23:34:00,1.56143,1.56143,1.56077,1.56077,189300004.0
2006-05-01 23:35:00,1.5609,1.56105,1.5608,1.5608,345399997.0
2006-05-01 23:36:00,1.56098,1.56148,1.56098,1.56148,148899999.0
2006-05-01 23:37:00,1.56135,1.56165,1.56124,1.56161,275800001.0
2006-05-01 23:38:00,1.56159,1.56159,1.56121,1.56121,131300000.0
2006-05-01 23:39:00,1.56113,1.56119,1.56091,1.56112,287700003.0
2006-05-01 23:40:00,1.56096,1.5611,1.56091,1.56095,286600001.0
2006-05-01 23:41:00,1.56103,1.5611,1.56087,1.56105,310500001.0
2006-05-01 23:42:00,1.56093,1.56113,1.56085,1.561,236799999.0
2006-05-01 23:43:00,1.56102,1.56102,1.56088,1.56088,146200001.0
2006-05-01 23:44:00,1.5607,1.56095,1.5607,1.56095,288200000.0
2006-05-01 23:45:00,1.56077,1.56095,1.56077,1.56095,29600000.0
2006-05-01 23:46:00,1.56084,1.56095,1.56066,1.56085,143900001.0
2006-05-01 23:47:00,1.5608,1.5609,1.5608,1.5609,187900000.0
2006-05-01 23:48:00,1.5608,1.5609,1.56076,1.56088,120699998.0
2006-05-01 23:49:00,1.5609,1.56097,1.56072,1.56085,116800001.0
2006-05-01 23:50:00,1.5609,1.56095,1.5608,1.56088,142600000.0
2006-05-01 23:51:00,1.56082,1.56095,1.56081,1.5609,245900002.0
2006-05-01 23:52:00,1.5608,1.56093,1.56069,1.56078,301200000.0
2006-05-01 23:53:00,1.56082,1.5609,1.56065,1.5609,195700004.0
2006-05-01 23:54:00,1.56085,1.5609,1.56057,1.56057,198700001.0
2006-05-01 23:55:00,1.56087,1.56087,1.56069,1.56069,179900001.0
2006-05-01 23:56:00,1.56087,1.56087,1.56074,1.56074,17600000.0
2006-05-01 23:57:00,1.5609,1.56098,1.56073,1.56085,122099997.0
2006-05-01 23:58:00,1.56089,1.56096,1.56077,1.56083,67900000.0
2006-05-01 23:59:00,1.56095,1.56117,1.56095,1.56101,155200000.0
2006-05-02 00:00:00,1.56103,1.56109,1.56102,1.56106,64700002.0
2006-05-02 00:01:00,1.56083,1.56105,1.56083,1.56097,66800000.0
2006-05-02 00:02:00,1.56105,1.56115,1.56104,1.56105,176799999.0
2006-05-02 00:03:00,1.56113,1.56115,1.56107,1.56109,98299998.0
2006-05-02 00:04:00,1.56094,1.5611,1.56094,1.5611,173000004.0
2006-05-02 00:05:00,1.56098,1.56115,1.56098,1.56115,199699996.0
2006-05-02 00:06:00,1.56085,1.56102,1.56076,1.56076,155800000.0
2006-05-02 00:07:00,1.56074,1.56102,1.56068,1.56102,371500000.0
2006-05-02 00:08:00,1.56083,1.56103,1.56079,1.56103,328600004.0
2006-05-02 00:09:00,1.56103,1.56103,1.56077,1.56078,238399997.0
2006-05-02 00:10:00,1.56066,1.56089,1.56066,1.56073,85500000.0
2006-05-02 00:11:00,1.56083,1.56085,1.56068,1.5607,190899999.0
2006-05-02 00:12:00,1.56075,1.56098,1.56075,1.56091,302399998.0
2006-05-02 00:13:00,1.56097,1.56102,1.5608,1.56094,222199998.0
2006-05-02 00:14:00,1.56088,1.5609,1.56076,1.5608,129000000.0
2006-05-02 00:15:00,1.5609,1.5609,1.5608,1.5608,68799997.0
2006-05-02 00:16:00,1.5609,1.5609,1.5608,1.5608,63599998.0
2006-05-02 00:17:00,1.56076,1.56098,1.56071,1.5609,464700005.0
2006-05-02 00:18:00,1.56087,1.56105,1.56071,1.56105,313400000.0
2006-05-02 00:19:00,1.561,1.56105,1.561,1.56105,8000000.0
2006-05-02 00:20:00,1.56102,1.56111,1.56087,1.56101,308699999.0
2006-05-02 00:21:00,1.561,1.56105,1.5608,1.5608,433700005.0
2006-05-02 00:22:00,1.56084,1.56095,1.56079,1.56093,161600001.0
2006-05-02 00:23:00,1.5608,1.5609,1.56074,1.56087,126599998.0
2006-05-02 00:24:00,1.56081,1.56095,1.56064,1.56082,132199999.0
2006-05-02 00:25:00,1.5608,1.56095,1.56073,1.56095,433200005.0
2006-05-02 00:26:00,1.56084,1.56091,1.56066,1.56077,115300001.0
2006-05-02 00:27:00,1.5608,1.5608,1.5607,1.5607,32000000.0
2006-05-02 00:28:00,1.56077,1.56085,1.56069,1.56069,256500003.0
2006-05-02 00:29:00,1.5608,1.5608,1.5607,1.5607,117299998.0
2006-05-02 00:30:00,1.56085,1.56085,1.56064,1.5607,355400001.0
2006-05-02 00:31:00,1.56079,1.56085,1.56064,1.56073,374499999.0
2006-05-02 00:32:00,1.56075,1.56083,1.56049,1.56083,265399996.0
2006-05-02 00:33:00,1.56062,1.56075,1.56054,1.56062,173399996.0
2006-05-02 00:34:00,1.56061,1.56078,1.56055,1.56066,258000001.0
2006-05-02 00:35:00,1.5607,1.5608,1.5607,1.5608,47900002.0
2006-05-02 00:36:00,1.56076,1.56084,1.56066,1.56083,189499998.0
2006-05-02 00:37:00,1.56079,1.56081,1.56062,1.56077,310099998.0
2006-05-02 00:38:00,1.56082,1.56082,1.56075,1.56075,76599998.0
2006-05-02 00:39:00,1.56066,1.56077,1.56059,1.56059,73700001.0
2006-05-02 00:40:00,1.56077,1.56081,1.56068,1.56068,284999998.0
2006-05-02 00:41:00,1.56069,1.56078,1.56061,1.56067,66399998.0
2006-05-02 00:42:00,1.5606,1.56065,1.56046,1.56046,356400004.0
2006-05-02 00:43:00,1.5606,1.5606,1.56036,1.5605,190200004.0
2006-05-02 00:44:00,1.56045,1.56058,1.5604,1.5604,230800003.0
2006-05-02 00:45:00,1.5604,1.56052,1.56032,1.56047,146400000.0
2006-05-02 00:46:00,1.56032,1.56055,1.56032,1.5605,229800000.0
2006-05-02 00:47:00,1.56049,1.56055,1.56045,1.56052,77400000.0
2006-05-02 00:48:00,1.56052,1.56052,1.56029,1.56029,328599997.0
2006-05-02 00:49:00,1.5603,1.56045,1.5603,1.5603,209299999.0
2006-05-02 00:50:00,1.5604,1.56043,1.56022,1.56025,356500001.0
2006-05-02 00:51:00,1.5602,1.56043,1.56002,1.56033,183599998.0
2006-05-02 00:52:00,1.56044,1.56044,1.56013,1.5603,311399998.0
2006-05-02 00:53:00,1.5602,1.56042,1.56018,1.56018,269400001.0
2006-05-02 00:54:00,1.56021,1.56039,1.56021,1.56039,429799999.0
2006-05-02 00:55:00,1.5604,1.56047,1.56021,1.56029,395299999.0
2006-05-02 00:56:00,1.56033,1.56034,1.56019,1.56023,231699999.0
2006-05-02 00:57:00,1.5602,1.56037,1.56004,1.56014,342200001.0
2006-05-02 00:58:00,1.56033,1.56033,1.55998,1.56019,89500000.0
2006-05-02 00:59:00,1.5601,1.56022,1.55994,1.5601,66399999.0
2006-05-02 01:00:00,1.56015,1.56032,1.56012,1.5602,320999998.0
2006-05-02 01:01:00,1.56005,1.56025,1.56002,1.5601,357400003.0
2006-05-02 01:02:00,1.56025,1.56042,1.56019,1.56036,119900000.0
2006-05-02 01:03:00,1.56031,1.56035,1.56001,1.56015,260600001.0
2006-05-02 01:04:00,1.56032,1.56042,1.5602,1.56035,514800006.0
2006-05-02 01:05:00,1.5601,1.56024,1.55999,1.56019,356700003.0
2006-05-02 01:06:00,1.56028,1.56034,1.5601,1.5601,211000003.0
2006-05-02 01:07:00,1.56019,1.56038,1.56018,1.56035,372800004.0
2006-05-02 01:08:00,1.5602,1.56032,1.56016,1.56032,255199997.0
2006-05-02 01:09:00,1.56035,1.56035,1.56021,1.56029,229700004.0
2006-05-02 01:10:00,1.56033,1.56033,1.56015,1.56015,331600003.0
2006-05-02 01:11:00,1.56029,1.56029,1.56008,1.56018,357500000.0
2006-05-02 01:12:00,1.56014,1.56034,1.56013,1.56025,318199999.0
2006-05-02 01:13:00,1.56019,1.56033,1.56003,1.5602,215500004.0
2006-05-02 01:14:00,1.5603,1.56038,1.56021,1.56028,266200007.0
2006-05-02 01:15:00,1.56037,1.56053,1.56028,1.56043,215900003.0
2006-05-02 01:16:00,1.56035,1.56035,1.5602,1.5602,76200000.0
2006-05-02 01:17:00,1.56024,1.5604,1.5599,1.56018,348500004.0
2006-05-02 01:18:00,1.5603,1.56046,1.56026,1.56035,282300005.0
2006-05-02 01:19:00,1.56037,1.56037,1.56014,1.56021,211500001.0
2006-05-02 01:20:00,1.56031,1.56038,1.56019,1.56033,155099999.0
2006-05-02 01:21:00,1.56021,1.56037,1.56021,1.56024,152100000.0
2006-05-02 01:22:00,1.56038,1.56038,1.56032,1.56032,135100001.0
2006-05-02 01:23:00,1.56018,1.56033,1.56018,1.56033,67300001.0
2006-05-02 01:24:00,1.56036,1.56041,1.56017,1.5603,406600004.0
2006-05-02 01:25:00,1.5602,1.56033,1.56001,1.56033,241400002.0
2006-05-02 01:26:00,1.56046,1.56049,1.56042,1.56043,86200001.0
2006-05-02 01:27:00,1.56029,1.5605,1.56029,1.5605,357400000.0
2006-05-02 01:28:00,1.5605,1.56055,1.56039,1.56048,152400000.0
2006-05-02 01:29:00,1.56039,1.5605,1.56031,1.56045,143700001.0
2006-05-02 01:30:00,1.5605,1.5605,1.56035,1.56035,54200000.0
2006-05-02 01:31:00,1.56033,1.56063,1.56033,1.56047,326000001.0
2006-05-02 01:32:00,1.56053,1.56053,1.56025,1.56046,346299996.0
2006-05-02 01:33:00,1.5604,1.5605,1.5604,1.5605,17600000.0
2006-05-02 01:34:00,1.56039,1.56058,1.56021,1.56047,536800005.0
2006-05-02 01:35:00,1.56033,1.56048,1.56032,1.56047,52899999.0
2006-05-02 01:36:00,1.5604,1.56053,1.56027,1.56048,303300004.0
2006-05-02 01:37:00,1.56042,1.56054,1.56035,1.56049,467199997.0
2006-05-02 01:38:00,1.56057,1.56058,1.5604,1.56054,326000000.0
2006-05-02 01:39:00,1.56039,1.56055,1.5603,1.56045,244499999.0
2006-05-02 01:40:00,1.56048,1.5605,1.56032,1.56032,204699999.0
2006-05-02 01:41:00,1.56054,1.5606,1.56044,1.56053,261799999.0
2006-05-02 01:42:00,1.56046,1.56049,1.56031,1.56031,237499999.0
2006-05-02 01:43:00,1.56035,1.56063,1.56035,1.56048,296499998.0
2006-05-02 01:44:00,1.56066,1.56073,1.5605,1.56073,229500003.0
2006-05-02 01:45:00,1.56061,1.56078,1.56061,1.56065,137300000.0
2006-05-02 01:46:00,1.56067,1.56083,1.56061,1.5608,418400001.0
2006-05-02 01:47:00,1.56072,1.56072,1.56051,1.56051,204799999.0
2006-05-02 01:48:00,1.56068,1.56079,1.56057,1.56057,313999997.0
2006-05-02 01:49:00,1.56064,1.56075,1.5605,1.56065,269899999.0
2006-05-02 01:50:00,1.5607,1.56078,1.56058,1.56068,121799997.0
2006-05-02 01:51:00,1.56059,1.56075,1.5605,1.56075,126300000.0
2006-05-02 01:52:00,1.56059,1.56073,1.5605,1.56073,209400000.0
2006-05-02 01:53:00,1.56054,1.56067,1.56036,1.56053,263199998.0
2006-05-02 01:54:00,1.56061,1.56068,1.56041,1.56054,216400001.0
2006-05-02 01:55:00,1.56054,1.56054,1.56029,1.56039,379600003.0
2006-05-02 01:56:00,1.5604,1.56072,1.5604,1.56047,323000002.0
2006-05-02 01:57:00,1.56076,1.56084,1.56069,1.56076,54400000.0
2006-05-02 01:58:00,1.56074,1.56087,1.56071,1.56071,171700004.0
2006-05-02 01:59:00,1.56066,1.56088,1.56066,1.56088,91600002.0
2006-05-02 02:00:00,1.56091,1.56095,1.56069,1.56076,374100001.0
2006-05-02 02:01:00,1.56072,1.56085,1.56065,1.56065,187800000.0
2006-05-02 02:02:00,1.56075,1.56088,1.5606,1.56073,261800000.0
2006-05-02 02:03:00,1.5608,1.56098,1.56069,1.56088,221300001.0
2006-05-02 02:04:00,1.56104,1.56122,1.56087,1.56114,430100001.0
2006-05-02 02:05:00,1.5612,1.5614,1.56113,1.56129,199700002.0
2006-05-02 02:06:00,1.56127,1.56142,1.56127,1.56133,251700001.0
2006-05-02 02:07:00,1.56128,1.56142,1.56117,1.56135,548700001.0
2006-05-02 02:08:00,1.56128,1.56128,1.56079,1.56079,205900002.0
2006-05-02 02:09:00,1.56116,1.56126,1.56105,1.5612,392000005.0
2006-05-02 02:10:00,1.5611,1.5612,1.5611,1.5612,40800000.0
2006-05-02 02:11:00,1.5612,1.5612,1.56091,1.56098,172800002.0
2006-05-02 02:12:00,1.56118,1.56122,1.56108,1.56112,116600004.0
2006-05-02 02:13:00,1.56112,1.56125,1.56112,1.56125,141000000.0
2006-05-02 02:14:00,1.56124,1.5613,1.5611,1.56123,221500000.0
2006-05-02 02:15:00,1.56128,1.56132,1.5611,1.5611,309100003.0
2006-05-02 02:16:00,1.56127,1.56133,1.56114,1.56116,51500000.0
2006-05-02 02:17:00,1.56126,1.56135,1.56115,1.56128,205400000.0
2006-05-02 02:18:00,1.56123,1.56141,1.56117,1.56141,228099996.0
2006-05-02 02:19:00,1.56133,1.56147,1.56126,1.56126,364499996.0
2006-05-02 02:20:00,1.5613,1.56143,1.5612,1.56136,284500003.0
2006-05-02 02:21:00,1.56131,1.56151,1.56131,1.56151,362800006.0
2006-05-02 02:22:00,1.56149,1.56153,1.56133,1.56136,208900005.0
2006-05-02 02:23:00,1.56148,1.56148,1.56124,1.5613,342499991.0
2006-05-02 02:24:00,1.56135,1.56148,1.56121,1.56148,231900002.0
2006-05-02 02:25:00,1.5614,1.56145,1.56136,1.56143,48800001.0
2006-05-02 02:26:00,1.56137,1.56137,1.56121,1.56121,115699998.0
2006-05-02 02:27:00,1.56105,1.56147,1.56105,1.56123,96400000.0
2006-05-02 02:28:00,1.56123,1.56147,1.56123,1.56137,232900000.0
2006-05-02 02:29:00,1.56135,1.56146,1.56118,1.56139,351500003.0
2006-05-02 02:30:00,1.56145,1.56145,1.56116,1.56127,253700003.0
2006-05-02 02:31:00,1.5613,1.56135,1.5611,1.5611,320000001.0
2006-05-02 02:32:00,1.56114,1.56127,1.56108,1.56122,416800002.0
2006-05-02 02:33:00,1.56122,1.56127,1.5611,1.56127,219700001.0
2006-05-02 02:34:00,1.56132,1.56135,1.56117,1.56127,313500005.0
2006-05-02 02:35:00,1.56137,1.56156,1.56126,1.56131,540700007.0
2006-05-02 02:36:00,1.56119,1.56137,1.56107,1.56111,239200000.0
2006-05-02 02:37:00,1.56125,1.56137,1.56112,1.56124,148599998.0
2006-05-02 02:38:00,1.56128,1.56128,1.56108,1.56122,200100000.0
2006-05-02 02:39:00,1.5613,1.56131,1.56109,1.56126,275600001.0
2006-05-02 02:40:00,1.56129,1.56132,1.56129,1.56132,43900000.0
2006-05-02 02:41:00,1.56112,1.56136,1.5611,1.56122,599100004.0
2006-05-02 02:42:00,1.56124,1.56127,1.56106,1.56115,243599998.0
2006-05-02 02:43:00,1.56121,1.56127,1.56119,1.56123,70300000.0
2006-05-02 02:44:00,1.56117,1.56128,1.5611,1.5612,154300002.0
2006-05-02 02:45:00,1.56117,1.5613,1.56117,1.5613,84600002.0
2006-05-02 02:46:00,1.56125,1.56129,1.56106,1.56124,284199996.0
2006-05-02 02:47:00,1.5613,1.56142,1.56114,1.56134,214800000.0
2006-05-02 02:48:00,1.56131,1.56146,1.56127,1.56134,325900001.0
2006-05-02 02:49:00,1.56138,1.56138,1.56126,1.56126,7400000.0
2006-05-02 02:50:00,1.56146,1.56154,1.56139,1.56146,84800003.0
2006-05-02 02:51:00,1.56158,1.56158,1.5614,1.56145,388800001.0
2006-05-02 02:52:00,1.56147,1.56163,1.56134,1.56158,198200001.0
2006-05-02 02:53:00,1.56164,1.56167,1.56144,1.5615,325200001.0
2006-05-02 02:54:00,1.5615,1.56166,1.56139,1.56157,292400001.0
2006-05-02 02:55:00,1.56161,1.56161,1.56141,1.56141,209999997.0
2006-05-02 02:56:00,1.56139,1.56156,1.56137,1.56156,404399999.0
2006-05-02 02:57:00,1.56162,1.56166,1.56142,1.56154,338400001.0
2006-05-02 02:58:00,1.56161,1.5618,1.56156,1.56157,286300002.0
2006-05-02 02:59:00,1.56157,1.56171,1.56157,1.56165,267500003.0
2006-05-02 03:00:00,1.56175,1.56175,1.56156,1.56172,227800001.0
2006-05-02 03:01:00,1.56147,1.5617,1.56146,1.5616,538400004.0
2006-05-02 03:02:00,1.56148,1.56173,1.56136,1.56155,220200000.0
2006-05-02 03:03:00,1.56163,1.56195,1.56163,1.56195,146299999.0
2006-05-02 03:04:00,1.56186,1.56186,1.56167,1.56167,33600000.0
2006-05-02 03:05:00,1.56178,1.56194,1.56175,1.56194,227600002.0
2006-05-02 03:06:00,1.56197,1.56197,1.56182,1.56182,118100000.0
2006-05-02 03:07:00,1.56167,1.56187,1.56167,1.56175,206500001.0
2006-05-02 03:08:00,1.56173,1.56186,1.56166,1.5617,264699998.0
2006-05-02 03:09:00,1.56172,1.56186,1.56163,1.56175,408000000.0
2006-05-02 03:10:00,1.56162,1.56173,1.56154,1.56168,264600001.0
2006-05-02 03:11:00,1.56166,1.5617,1.56148,1.56166,324100002.0
2006-05-02 03:12:00,1.5616,1.56189,1.56153,1.56189,259100001.0
2006-05-02 03:13:00,1.56175,1.56183,1.56161,1.56162,427700005.0
2006-05-02 03:14:00,1.56179,1.56204,1.56171,1.56196,241099999.0
2006-05-02 03:15:00,1.56178,1.56195,1.56178,1.56195,143700000.0
2006-05-02 03:16:00,1.56188,1.56198,1.56162,1.56162,192700001.0
2006-05-02 03:17:00,1.56191,1.56198,1.56178,1.56188,207799996.0
2006-05-02 03:18:00,1.56183,1.56198,1.56183,1.56198,164799997.0
2006-05-02 03:19:00,1.562,1.56206,1.56181,1.56191,183800001.0
2006-05-02 03:20:00,1.56177,1.56198,1.56177,1.56198,148599999.0
2006-05-02 03:21:00,1.56191,1.56203,1.56189,1.56192,277700000.0
2006-05-02 03:22:00,1.56185,1.56203,1.5618,1.56192,227300001.0
2006-05-02 03:23:00,1.56192,1.56196,1.56175,1.56175,214299998.0
2006-05-02 03:24:00,1.5619,1.56195,1.56176,1.56187,262500005.0
2006-05-02 03:25:00,1.5619,1.5619,1.5618,1.5618,62300002.0
2006-05-02 03:26:00,1.56184,1.56197,1.56175,1.56186,275000004.0
2006-05-02 03:27:00,1.5618,1.5619,1.5618,1.5619,17600000.0
2006-05-02 03:28:00,1.56187,1.56193,1.56179,1.56185,148600000.0
2006-05-02 03:29:00,1.56177,1.56191,1.56167,1.56183,74300002.0
2006-05-02 03:30:00,1.56182,1.5619,1.56171,1.56178,254600001.0
2006-05-02 03:31:00,1.56177,1.56177,1.56165,1.56165,64000000.0
2006-05-02 03:32:00,1.56161,1.56185,1.56146,1.56176,324300002.0
2006-05-02 03:33:00,1.56188,1.56199,1.56176,1.5619,229600002.0
2006-05-02 03:34:00,1.5619,1.5619,1.56164,1.56186,377800000.0
2006-05-02 03:35:00,1.56182,1.56199,1.5618,1.56187,342200002.0
2006-05-02 03:36:00,1.56184,1.56184,1.56169,1.56169,105300000.0
2006-05-02 03:37:00,1.56153,1.56178,1.56153,1.56173,213899998.0
2006-05-02 03:38:00,1.56173,1.5618,1.56167,1.56175,58300002.0
2006-05-02 03:39:00,1.56159,1.5618,1.56159,1.5618,69600000.0
2006-05-02 03:40:00,1.56182,1.56186,1.56161,1.56163,344200003.0
2006-05-02 03:41:00,1.56149,1.56166,1.56149,1.56165,132799999.0
2006-05-02 03:42:00,1.56158,1.56175,1.56158,1.56167,323600006.0
2006-05-02 03:43:00,1.56165,1.56173,1.56146,1.56146,236399995.0
2006-05-02 03:44:00,1.56146,1.56164,1.56145,1.56146,329600000.0
2006-05-02 03:45:00,1.5616,1.56167,1.56137,1.56147,351800004.0
2006-05-02 03:46:00,1.56133,1.5615,1.56127,1.5615,236300006.0
2006-05-02 03:47:00,1.56132,1.56157,1.56132,1.56157,97200000.0
2006-05-02 03:48:00,1.56149,1.56158,1.56133,1.56145,86400000.0
2006-05-02 03:49:00,1.56154,1.56169,1.56143,1.56157,357099998.0
2006-05-02 03:50:00,1.56155,1.5616,1.56146,1.56154,135200002.0
2006-05-02 03:51:00,1.56154,1.56162,1.56144,1.5615,298899998.0
2006-05-02 03:52:00,1.56142,1.56155,1.56135,1.5615,145799999.0
2006-05-02 03:53:00,1.56147,1.5616,1.56147,1.5616,107099998.0
2006-05-02 03:54:00,1.56152,1.56162,1.56141,1.56147,289799999.0
2006-05-02 03:55:00,1.5615,1.56154,1.5613,1.56139,337700000.0
2006-05-02 03:56:00,1.5614,1.56152,1.56128,1.56144,283500002.0
2006-05-02 03:57:00,1.56126,1.56148,1.56126,1.56148,235899999.0
2006-05-02 03:58:00,1.56124,1.56137,1.56112,1.56126,202599997.0
2006-05-02 03:59:00,1.56109,1.56134,1.56109,1.56134,350100002.0
2006-05-02 04:00:00,1.5614,1.5614,1.56127,1.56127,97100002.0
2006-05-02 04:01:00,1.56135,1.56142,1.5612,1.56121,422999994.0
2006-05-02 04:02:00,1.56126,1.5614,1.56126,1.56137,211700004.0
2006-05-02 04:03:00,1.56124,1.56132,1.56106,1.56106,521700001.0
2006-05-02 04:04:00,1.56127,1.56133,1.56127,1.56133,56799999.0
2006-05-02 04:05:00,1.56118,1.56137,1.56117,1.56137,268399996.0
2006-05-02 04:06:00,1.5612,1.56135,1.56118,1.56135,364200006.0
2006-05-02 04:07:00,1.5613,1.56135,1.56104,1.56128,360500000.0
2006-05-02 04:08:00,1.5612,1.56135,1.56113,1.56135,169499999.0
2006-05-02 04:09:00,1.56098,1.56135,1.56098,1.5613,274999996.0
2006-05-02 04:10:00,1.56124,1.56146,1.56124,1.56146,138999999.0
2006-05-02 04:11:00,1.56132,1.5615,1.56123,1.56135,303100001.0
2006-05-02 04:12:00,1.56134,1.56143,1.56127,1.56143,99500000.0
2006-05-02 04:13:00,1.56139,1.56147,1.56125,1.56126,362200000.0
2006-05-02 04:14:00,1.5614,1.56143,1.56128,1.56128,418499994.0
2006-05-02 04:15:00,1.56124,1.56148,1.56123,1.5614,297200000.0
2006-05-02 04:16:00,1.56148,1.56163,1.56129,1.5614,341000004.0
2006-05-02 04:17:00,1.56153,1.56157,1.56145,1.56145,57600000.0
2006-05-02 04:18:00,1.56155,1.56168,1.56155,1.56168,81399998.0
2006-05-02 04:19:00,1.5616,1.56165,1.56145,1.56146,311100002.0
2006-05-02 04:20:00,1.56165,1.56176,1.56145,1.56176,338700002.0
2006-05-02 04:21:00,1.56178,1.56187,1.56167,1.56175,248500003.0
2006-05-02 04:22:00,1.56164,1.56188,1.56161,1.56177,241000003.0
2006-05-02 04:23:00,1.5619,1.56203,1.56176,1.56184,531199998.0
2006-05-02 04:24:00,1.5618,1.56193,1.56169,1.56185,269499999.0
2006-05-02 04:25:00,1.56182,1.56189,1.56152,1.5617,302100001.0
2006-05-02 04:26:00,1.56177,1.56183,1.56164,1.56175,315000004.0
2006-05-02 04:27:00,1.56183,1.56183,1.56177,1.56177,96000002.0
2006-05-02 04:28:00,1.56164,1.56183,1.56164,1.56183,82300002.0
2006-05-02 04:29:00,1.56166,1.56178,1.56159,1.56172,60000000.0
2006-05-02 04:30:00,1.56168,1.56175,1.56153,1.56162,103500002.0
2006-05-02 04:31:00,1.56167,1.5618,1.56167,1.5618,133399999.0
2006-05-02 04:32:00,1.5618,1.56185,1.5617,1.56178,145299999.0
2006-05-02 04:33:00,1.56167,1.56188,1.56165,1.5618,302700003.0
2006-05-02 04:34:00,1.5617,1.5618,1.5617,1.5618,59099999.0
2006-05-02 04:35:00,1.56168,1.56185,1.56162,1.56185,172599998.0
2006-05-02 04:36:00,1.56188,1.56191,1.56171,1.56191,326899997.0
2006-05-02 04:37:00,1.56186,1.56192,1.56168,1.56182,353299998.0
2006-05-02 04:38:00,1.56185,1.5619,1.56175,1.56183,339900004.0
2006-05-02 04:39:00,1.56176,1.5619,1.56167,1.56185,325300001.0
2006-05-02 04:40:00,1.5618,1.56193,1.56172,1.56185,258900002.0
2006-05-02 04:41:00,1.56187,1.56187,1.56164,1.56164,57000000.0
2006-05-02 04:42:00,1.56176,1.56194,1.56173,1.5618,370500001.0
2006-05-02 04:43:00,1.56172,1.56188,1.56163,1.56175,221199998.0
2006-05-02 04:44:00,1.56185,1.56185,1.5618,1.5618,27200000.0
2006-05-02 04:45:00,1.56162,1.56185,1.56158,1.56173,286600001.0
2006-05-02 04:46:00,1.5617,1.5618,1.5617,1.5618,43199999.0
2006-05-02 04:47:00,1.56169,1.5619,1.56159,1.5619,285399998.0
2006-05-02 04:48:00,1.56184,1.56192,1.56166,1.56183,136400000.0
2006-05-02 04:49:00,1.56191,1.56195,1.56174,1.56186,588699998.0
2006-05-02 04:50:00,1.56182,1.56185,1.56162,1.56173,116200000.0
2006-05-02 04:51:00,1.56175,1.56185,1.56175,1.56185,45800002.0
2006-05-02 04:52:00,1.56185,1.56185,1.56175,1.56175,9600000.0
2006-05-02 04:53:00,1.56166,1.56199,1.56166,1.56199,83100002.0
2006-05-02 04:54:00,1.5617,1.56198,1.5617,1.56183,181200001.0
2006-05-02 04:55:00,1.56177,1.56195,1.56177,1.56195,54399999.0
2006-05-02 04:56:00,1.56197,1.56203,1.56191,1.56203,127899999.0
2006-05-02 04:57:00,1.56193,1.56213,1.5619,1.56213,332300002.0
2006-05-02 04:58:00,1.5621,1.56215,1.56191,1.56198,353099996.0
2006-05-02 04:59:00,1.56198,1.56217,1.56193,1.56212,194799999.0
2006-05-02 05:00:00,1.562,1.56214,1.5619,1.56201,253300000.0
2006-05-02 05:01:00,1.56191,1.56206,1.56191,1.56192,346800004.0
2006-05-02 05:02:00,1.5619,1.56203,1.56173,1.5619,324800005.0
2006-05-02 05:03:00,1.56202,1.5621,1.56188,1.56202,219500000.0
2006-05-02 05:04:00,1.56202,1.5621,1.56189,1.56202,98199999.0
2006-05-02 05:05:00,1.56195,1.56205,1.56195,1.56205,41500000.0
2006-05-02 05:06:00,1.5621,1.5621,1.56196,1.56196,134800000.0
2006-05-02 05:07:00,1.56205,1.5621,1.56196,1.56207,248199999.0
2006-05-02 05:08:00,1.56205,1.5621,1.56187,1.56195,159600001.0
2006-05-02 05:09:00,1.56189,1.56202,1.56189,1.56202,125400000.0
2006-05-02 05:10:00,1.56205,1.56205,1.5619,1.5619,109399997.0
2006-05-02 05:11:00,1.5621,1.5621,1.56185,1.56185,159599995.0
2006-05-02 05:12:00,1.56188,1.56212,1.56184,1.56212,483399996.0
2006-05-02 05:13:00,1.56206,1.56213,1.56199,1.56209,224500002.0
2006-05-02 05:14:00,1.5621,1.56217,1.56201,1.56201,332199999.0
2006-05-02 05:15:00,1.56198,1.56215,1.56195,1.56204,62699998.0
2006-05-02 05:16:00,1.56192,1.56209,1.56192,1.56209,69900000.0
2006-05-02 05:17:00,1.56208,1.5622,1.56202,1.5622,303400000.0
2006-05-02 05:18:00,1.56196,1.56208,1.56189,1.562,142600002.0
2006-05-02 05:19:00,1.56201,1.56213,1.5619,1.56196,259500004.0
2006-05-02 05:20:00,1.56211,1.56214,1.562,1.56206,76800001.0
2006-05-02 05:21:00,1.5621,1.56213,1.56181,1.56181,296600002.0
2006-05-02 05:22:00,1.56199,1.56215,1.56199,1.5621,361599994.0
2006-05-02 05:23:00,1.56203,1.5621,1.5619,1.56198,212499999.0
2006-05-02 05:24:00,1.562,1.56215,1.56182,1.56205,321499996.0
2006-05-02 05:25:00,1.56196,1.56215,1.56196,1.5621,366000006.0
2006-05-02 05:26:00,1.56208,1.56212,1.562,1.56205,116599998.0
2006-05-02 05:27:00,1.56186,1.56222,1.56186,1.56202,280400003.0
2006-05-02 05:28:00,1.56205,1.56205,1.562,1.562,22400000.0
2006-05-02 05:29:00,1.56201,1.56207,1.56194,1.56194,83100002.0
2006-05-02 05:30:00,1.56195,1.56205,1.56195,1.56205,71799999.0
2006-05-02 05:31:00,1.56212,1.56213,1.56207,1.56208,100000001.0
2006-05-02 05:32:00,1.5621,1.56215,1.56199,1.56199,310200004.0
2006-05-02 05:33:00,1.56202,1.56217,1.56187,1.56209,248700000.0
2006-05-02 05:34:00,1.5621,1.56219,1.56193,1.56212,203699999.0
2006-05-02 05:35:00,1.56205,1.56215,1.56205,1.56215,75000000.0
2006-05-02 05:36:00,1.56197,1.56222,1.56196,1.5622,165100002.0
2006-05-02 05:37:00,1.56213,1.5622,1.56193,1.5621,423200000.0
2006-05-02 05:38:00,1.56216,1.5622,1.56208,1.56208,103700001.0
2006-05-02 05:39:00,1.56192,1.56215,1.56192,1.56207,206100000.0
2006-05-02 05:40:00,1.56218,1.56218,1.56196,1.56196,172800000.0
2006-05-02 05:41:00,1.56203,1.56219,1.56202,1.56203,251600001.0
2006-05-02 05:42:00,1.56201,1.56213,1.56194,1.56207,52000000.0
2006-05-02 05:43:00,1.56205,1.56217,1.56192,1.56211,207300002.0
2006-05-02 05:44:00,1.56215,1.56215,1.56193,1.56193,64600000.0
2006-05-02 05:45:00,1.56201,1.56215,1.562,1.5621,167899999.0
2006-05-02 05:46:00,1.56217,1.56217,1.562,1.562,62000000.0
2006-05-02 05:47:00,1.56209,1.56218,1.5619,1.5621,444700006.0
2006-05-02 05:48:00,1.56204,1.56217,1.56196,1.56207,481099995.0
2006-05-02 05:49:00,1.56198,1.56217,1.56183,1.56202,414200005.0
2006-05-02 05:50:00,1.56215,1.56215,1.56193,1.56199,303000004.0
2006-05-02 05:51:00,1.5621,1.56218,1.562,1.56201,150300000.0
2006-05-02 05:52:00,1.56195,1.56215,1.56194,1.5621,397600004.0
2006-05-02 05:53:00,1.56199,1.56217,1.56196,1.56208,347900003.0
2006-05-02 05:54:00,1.562,1.56218,1.5619,1.56205,235900001.0
2006-05-02 05:55:00,1.56205,1.56217,1.56194,1.56201,266699999.0
2006-05-02 05:56:00,1.56203,1.56215,1.56203,1.56215,98299999.0
2006-05-02 05:57:00,1.56203,1.5622,1.562,1.5622,248000001.0
2006-05-02 05:58:00,1.56209,1.56219,1.56201,1.56213,318000001.0
2006-05-02 05:59:00,1.56222,1.56226,1.56205,1.56209,305900003.0
2006-05-02 06:00:00,1.56219,1.56219,1.56192,1.5621,219599998.0
2006-05-02 06:01:00,1.5621,1.56228,1.56198,1.5621,301599995.0
2006-05-02 06:02:00,1.5621,1.5621,1.562,1.562,161199998.0
2006-05-02 06:03:00,1.5621,1.56215,1.562,1.56209,354499998.0
2006-05-02 06:04:00,1.5619,1.56215,1.5619,1.56199,336899997.0
2006-05-02 06:05:00,1.5621,1.56217,1.56197,1.56201,302999998.0
2006-05-02 06:06:00,1.56215,1.56215,1.56195,1.56199,337100003.0
2006-05-02 06:07:00,1.56203,1.56215,1.56184,1.562,367499999.0
2006-05-02 06:08:00,1.5621,1.56215,1.5619,1.56195,279000003.0
2006-05-02 06:09:00,1.5621,1.56218,1.56195,1.56205,536699999.0
2006-05-02 06:10:00,1.56194,1.56208,1.56178,1.56193,228200002.0
2006-05-02 06:11:00,1.56197,1.56208,1.56183,1.562,227900002.0
2006-05-02 06:12:00,1.56181,1.562,1.56181,1.56197,201400001.0
2006-05-02 06:13:00,1.56184,1.562,1.56184,1.562,114800001.0
2006-05-02 06:14:00,1.56201,1.56208,1.56188,1.562,238100003.0
2006-05-02 06:15:00,1.5621,1.56213,1.56199,1.56213,161600000.0
2006-05-02 06:16:00,1.5621,1.5621,1.562,1.562,3000000.0
2006-05-02 06:17:00,1.56205,1.5621,1.56196,1.56202,290100006.0
2006-05-02 06:18:00,1.56207,1.56213,1.56188,1.56199,271100002.0
2006-05-02 06:19:00,1.5621,1.56215,1.56192,1.56192,349099999.0
2006-05-02 06:20:00,1.56207,1.56215,1.56194,1.5621,180000001.0
2006-05-02 06:21:00,1.5621,1.56215,1.5621,1.56215,47900000.0
2006-05-02 06:22:00,1.56202,1.5621,1.56181,1.56196,340399997.0
2006-05-02 06:23:00,1.56191,1.56205,1.56175,1.562,509000003.0
2006-05-02 06:24:00,1.562,1.56205,1.56181,1.56197,213300001.0
2006-05-02 06:25:00,1.5619,1.56205,1.56187,1.56198,213699997.0
2006-05-02 06:26:00,1.56207,1.56207,1.56175,1.56183,296300001.0
2006-05-02 06:27:00,1.56199,1.56208,1.56193,1.56205,288200003.0
2006-05-02 06:28:00,1.56202,1.56208,1.56184,1.56198,322200000.0
2006-05-02 06:29:00,1.56206,1.56217,1.56192,1.56217,233400003.0
2006-05-02 06:30:00,1.56199,1.56212,1.56199,1.56212,31900000.0
2006-05-02 06:31:00,1.56215,1.56215,1.56199,1.56199,38400000.0
2006-05-02 06:32:00,1.56207,1.56208,1.56193,1.56193,397399999.0
2006-05-02 06:33:00,1.56187,1.56202,1.56187,1.5619,234899998.0
2006-05-02 06:34:00,1.56196,1.56208,1.56187,1.56208,218899998.0
2006-05-02 06:35:00,1.56198,1.56219,1.56195,1.56195,313200000.0
2006-05-02 06:36:00,1.562,1.562,1.56177,1.56177,185400004.0
2006-05-02 06:37:00,1.562,1.56205,1.562,1.56205,24400000.0
2006-05-02 06:38:00,1.56189,1.56203,1.56189,1.5619,250199999.0
2006-05-02 06:39:00,1.56204,1.56215,1.56188,1.56195,257099999.0
2006-05-02 06:40:00,1.56203,1.56223,1.56192,1.56194,242400000.0
2006-05-02 06:41:00,1.56206,1.56215,1.56195,1.56206,341900000.0
2006-05-02 06:42:00,1.56205,1.5621,1.56195,1.56203,363899997.0
2006-05-02 06:43:00,1.56206,1.56214,1.5619,1.56208,341699999.0
2006-05-02 06:44:00,1.56198,1.5621,1.56194,1.56203,312800003.0
2006-05-02 06:45:00,1.56207,1.56223,1.56201,1.56204,345199996.0
2006-05-02 06:46:00,1.56204,1.56218,1.56196,1.56209,261299995.0
2006-05-02 06:47:00,1.56207,1.56215,1.56197,1.56215,233499997.0
2006-05-02 06:48:00,1.56206,1.56217,1.56194,1.56205,476199995.0
2006-05-02 06:49:00,1.56215,1.56219,1.56192,1.56219,221800002.0
2006-05-02 06:50:00,1.56209,1.56219,1.56194,1.56209,247299998.0
2006-05-02 06:51:00,1.5621,1.56221,1.56196,1.56216,355899998.0
2006-05-02 06:52:00,1.56211,1.56219,1.56198,1.56211,205400001.0
2006-05-02 06:53:00,1.56197,1.56213,1.56195,1.56201,196799997.0
2006-05-02 06:54:00,1.5619,1.56216,1.5619,1.5621,386400002.0
2006-05-02 06:55:00,1.56216,1.56218,1.562,1.56209,321500000.0
2006-05-02 06:56:00,1.5621,1.56215,1.56191,1.56205,255900000.0
2006-05-02 06:57:00,1.56203,1.56221,1.56201,1.56215,260300001.0
2006-05-02 06:58:00,1.56216,1.5622,1.56211,1.56215,145400002.0
2006-05-02 06:59:00,1.56213,1.56214,1.562,1.56204,515600004.0
2006-05-02 07:00:00,1.56209,1.5622,1.56191,1.56199,293099997.0
2006-05-02 07:01:00,1.56203,1.56215,1.56195,1.56207,254900000.0
2006-05-02 07:02:00,1.56205,1.56212,1.56196,1.56196,252299999.0
2006-05-02 07:03:00,1.56205,1.56208,1.56194,1.56196,174800001.0
2006-05-02 07:04:00,1.56199,1.56217,1.56182,1.56208,423300005.0
2006-05-02 07:05:00,1.56194,1.56216,1.56194,1.5621,363300002.0
2006-05-02 07:06:00,1.562,1.562,1.56185,1.56185,31200001.0
2006-05-02 07:07:00,1.56209,1.56211,1.56195,1.56202,316000001.0
2006-05-02 07:08:00,1.56205,1.56219,1.56192,1.56205,437299999.0
2006-05-02 07:09:00,1.56202,1.56218,1.56192,1.56205,221300000.0
2006-05-02 07:10:00,1.56208,1.56211,1.56181,1.56207,525700003.0
2006-05-02 07:11:00,1.56198,1.56219,1.56198,1.56211,171700002.0
2006-05-02 07:12:00,1.56207,1.5622,1.562,1.56202,131600003.0
2006-05-02 07:13:00,1.56194,1.56215,1.56194,1.56208,144699997.0
2006-05-02 07:14:00,1.56218,1.56222,1.56198,1.56218,381500001.0
2006-05-02 07:15:00,1.5621,1.56215,1.56188,1.56207,335600001.0
2006-05-02 07:16:00,1.56191,1.56212,1.56191,1.5621,206000004.0
2006-05-02 07:17:00,1.5621,1.5621,1.562,1.562,101600000.0
2006-05-02 07:18:00,1.5621,1.56217,1.56198,1.56203,297000000.0
2006-05-02 07:19:00,1.56194,1.56207,1.56194,1.56207,60799999.0
2006-05-02 07:20:00,1.56198,1.5622,1.56198,1.5621,354700002.0
2006-05-02 07:21:00,1.56195,1.56215,1.56195,1.56208,187600000.0
2006-05-02 07:22:00,1.56205,1.56218,1.5619,1.56211,367099999.0
2006-05-02 07:23:00,1.56208,1.56209,1.5619,1.56209,288400005.0
2006-05-02 07:24:00,1.56207,1.56215,1.56195,1.56208,255699999.0
2006-05-02 07:25:00,1.56195,1.5621,1.56195,1.5621,359800002.0
2006-05-02 07:26:00,1.56205,1.56215,1.56182,1.5621,386599996.0
2006-05-02 07:27:00,1.5621,1.5621,1.56187,1.56198,231399998.0
2006-05-02 07:28:00,1.56196,1.56207,1.56179,1.56179,264600003.0
2006-05-02 07:29:00,1.56177,1.56199,1.56176,1.56185,412600004.0
2006-05-02 07:30:00,1.5619,1.56206,1.56187,1.56203,228299998.0
2006-05-02 07:31:00,1.56188,1.562,1.56174,1.562,254900005.0
2006-05-02 07:32:00,1.56199,1.56206,1.56181,1.56194,328300001.0
2006-05-02 07:33:00,1.56198,1.56205,1.56178,1.562,330000000.0
2006-05-02 07:34:00,1.56198,1.56212,1.56188,1.562,411900001.0
2006-05-02 07:35:00,1.56203,1.56232,1.56203,1.56232,250600003.0
2006-05-02 07:36:00,1.56225,1.56238,1.56225,1.56238,33700001.0
2006-05-02 07:37:00,1.56231,1.56256,1.56231,1.5624,289300003.0
2006-05-02 07:38:00,1.56239,1.56249,1.56224,1.5624,264899999.0
2006-05-02 07:39:00,1.56245,1.56247,1.56228,1.56236,232500000.0
2006-05-02 07:40:00,1.56235,1.56257,1.56225,1.56249,245200001.0
2006-05-02 07:41:00,1.56245,1.56258,1.56221,1.56251,375299996.0
2006-05-02 07:42:00,1.56245,1.56253,1.5623,1.56249,416700006.0
2006-05-02 07:43:00,1.56234,1.56253,1.5623,1.56253,446600001.0
2006-05-02 07:44:00,1.56251,1.56257,1.56237,1.56248,265200000.0
2006-05-02 07:45:00,1.56249,1.56256,1.56237,1.56247,306199998.0
2006-05-02 07:46:00,1.5625,1.56256,1.56245,1.56254,69500000.0
2006-05-02 07:47:00,1.56258,1.5626,1.56243,1.56249,331100002.0
2006-05-02 07:48:00,1.56264,1.56277,1.56255,1.56267,314999997.0
2006-05-02 07:49:00,1.56263,1.56266,1.56251,1.56251,223400000.0
2006-05-02 07:50:00,1.56253,1.56265,1.56244,1.56264,325200003.0
2006-05-02 07:51:00,1.5626,1.56273,1.56249,1.56264,402399994.0
2006-05-02 07:52:00,1.56262,1.56275,1.56262,1.56265,104200001.0
2006-05-02 07:53:00,1.56263,1.56277,1.56263,1.56277,122199996.0
2006-05-02 07:54:00,1.56281,1.56303,1.56271,1.563,250099999.0
2006-05-02 07:55:00,1.56285,1.56293,1.56265,1.5628,284200002.0
2006-05-02 07:56:00,1.56265,1.56286,1.56265,1.56271,316099994.0
2006-05-02 07:57:00,1.56264,1.56284,1.56264,1.56284,234500002.0
2006-05-02 07:58:00,1.56274,1.56274,1.56262,1.56263,112600000.0
2006-05-02 07:59:00,1.56272,1.56282,1.56266,1.56276,310299998.0
2006-05-02 08:00:00,1.5627,1.56291,1.5627,1.56291,42000002.0
2006-05-02 08:01:00,1.56305,1.56311,1.56292,1.56304,374499999.0
2006-05-02 08:02:00,1.56299,1.56308,1.56277,1.563,171599997.0
2006-05-02 08:03:00,1.56302,1.56302,1.56269,1.5629,284200004.0
2006-05-02 08:04:00,1.56288,1.56288,1.56277,1.56277,47600001.0
2006-05-02 08:05:00,1.56292,1.56302,1.56273,1.56283,275999999.0
2006-05-02 08:06:00,1.56274,1.5629,1.56257,1.56275,315600000.0
2006-05-02 08:07:00,1.56283,1.56284,1.56257,1.56276,289200001.0
2006-05-02 08:08:00,1.56275,1.56284,1.56264,1.56272,407399999.0
2006-05-02 08:09:00,1.56272,1.56281,1.56258,1.56268,188600002.0
2006-05-02 08:10:00,1.56265,1.56283,1.56241,1.56269,298100003.0
2006-05-02 08:11:00,1.56257,1.56282,1.56257,1.56282,230699997.0
2006-05-02 08:12:00,1.56286,1.56289,1.56262,1.56262,463799999.0
2006-05-02 08:13:00,1.56272,1.56286,1.56259,1.56278,284899996.0
2006-05-02 08:14:00,1.5628,1.56296,1.56269,1.56286,342600001.0
2006-05-02 08:15:00,1.56291,1.563,1.56279,1.563,248499998.0
2006-05-02 08:16:00,1.56289,1.56294,1.56271,1.56272,233300000.0
2006-05-02 08:17:00,1.56281,1.5629,1.56273,1.56276,219099996.0
2006-05-02 08:18:00,1.56291,1.56322,1.56289,1.56307,248000000.0
2006-05-02 08:19:00,1.56309,1.56326,1.56296,1.56308,282199999.0
2006-05-02 08:20:00,1.56314,1.5634,1.56312,1.5634,238200001.0
2006-05-02 08:21:00,1.56328,1.5635,1.56314,1.56343,222199999.0
2006-05-02 08:22:00,1.56337,1.5635,1.56324,1.56339,356299999.0
2006-05-02 08:23:00,1.56331,1.56346,1.56302,1.56315,367900004.0
2006-05-02 08:24:00,1.56326,1.5633,1.56302,1.56306,296599997.0
2006-05-02 08:25:00,1.56312,1.56312,1.56293,1.56293,186600001.0
2006-05-02 08:26:00,1.56309,1.5631,1.56279,1.5629,290299998.0
2006-05-02 08:27:00,1.56286,1.5631,1.56277,1.56293,287300005.0
2006-05-02 08:28:00,1.56299,1.56306,1.56281,1.56281,195900002.0
2006-05-02 08:29:00,1.5629,1.56299,1.56277,1.56289,251000001.0
2006-05-02 08:30:00,1.56296,1.56303,1.56277,1.56291,335699997.0
2006-05-02 08:31:00,1.56285,1.56296,1.56275,1.56279,362000000.0
2006-05-02 08:32:00,1.56285,1.56289,1.56274,1.56277,263399999.0
2006-05-02 08:33:00,1.56281,1.56288,1.56266,1.56276,246400001.0
2006-05-02 08:34:00,1.56271,1.5629,1.56271,1.56279,160600003.0
2006-05-02 08:35:00,1.56285,1.56285,1.5628,1.5628,45600001.0
2006-05-02 08:36:00,1.56282,1.56314,1.56282,1.56297,331900008.0
2006-05-02 08:37:00,1.56295,1.56307,1.56283,1.563,247400000.0
2006-05-02 08:38:00,1.56295,1.563,1.56274,1.56289,366600001.0
2006-05-02 08:39:00,1.5629,1.56317,1.56276,1.56306,422500005.0
2006-05-02 08:40:00,1.56304,1.56312,1.56294,1.56299,186799997.0
2006-05-02 08:41:00,1.56307,1.56323,1.56298,1.5632,310700000.0
2006-05-02 08:42:00,1.5631,1.56321,1.56303,1.56313,238400003.0
2006-05-02 08:43:00,1.5631,1.56322,1.56304,1.56314,423300004.0
2006-05-02 08:44:00,1.56304,1.5632,1.56304,1.5632,185499996.0
2006-05-02 08:45:00,1.56321,1.56321,1.56277,1.56306,432400001.0
2006-05-02 08:46:00,1.56306,1.56312,1.56291,1.563,177500003.0
2006-05-02 08:47:00,1.56304,1.5632,1.56298,1.56315,219500003.0
2006-05-02 08:48:00,1.56312,1.56317,1.56281,1.56306,204200000.0
2006-05-02 08:49:00,1.56311,1.56323,1.56296,1.56304,224399999.0
2006-05-02 08:50:00,1.56321,1.56321,1.56299,1.56305,225700000.0
2006-05-02 08:51:00,1.56291,1.56305,1.56284,1.56288,239900003.0
2006-05-02 08:52:00,1.56285,1.56297,1.5628,1.56288,256600000.0
2006-05-02 08:53:00,1.56295,1.56303,1.56285,1.56295,181399999.0
2006-05-02 08:54:00,1.56282,1.56304,1.56282,1.56294,299300000.0
2006-05-02 08:55:00,1.56297,1.56323,1.56297,1.56323,96999999.0
2006-05-02 08:56:00,1.56323,1.56327,1.5631,1.5631,338000000.0
2006-05-02 08:57:00,1.56305,1.56341,1.56305,1.56341,189000000.0
2006-05-02 08:58:00,1.56329,1.56357,1.56329,1.56334,282900004.0
2006-05-02 08:59:00,1.56351,1.56353,1.56336,1.56351,262700003.0
2006-05-02 09:00:00,1.56348,1.56351,1.56334,1.56345,277199998.0
2006-05-02 09:01:00,1.56329,1.56347,1.56326,1.56328,155200000.0
2006-05-02 09:02:00,1.56331,1.56358,1.56331,1.56342,230399999.0
2006-05-02 09:03:00,1.56341,1.56354,1.56333,1.56345,514099999.0
2006-05-02 09:04:00,1.56343,1.56361,1.56331,1.56353,233100000.0
2006-05-02 09:05:00,1.5636,1.56368,1.56333,1.5636,300399995.0
2006-05-02 09:06:00,1.56369,1.56394,1.56363,1.56372,447300004.0
2006-05-02 09:07:00,1.56375,1.56391,1.5636,1.56391,271400002.0
2006-05-02 09:08:00,1.56392,1.56392,1.56367,1.56371,218799998.0
2006-05-02 09:09:00,1.56386,1.56392,1.56371,1.56371,263400004.0
2006-05-02 09:10:00,1.56369,1.56382,1.56369,1.56382,146899999.0
2006-05-02 09:11:00,1.56375,1.56398,1.56375,1.56392,318800002.0
2006-05-02 09:12:00,1.56405,1.56415,1.5639,1.56407,386500001.0
2006-05-02 09:13:00,1.56398,1.56428,1.56398,1.56426,328599997.0
2006-05-02 09:14:00,1.56427,1.56436,1.56418,1.56427,341700002.0
2006-05-02 09:15:00,1.56421,1.56444,1.5642,1.56444,220899999.0
2006-05-02 09:16:00,1.56448,1.56464,1.56438,1.5645,467400005.0
2006-05-02 09:17:00,1.56445,1.56471,1.56445,1.56455,308900003.0
2006-05-02 09:18:00,1.56467,1.56474,1.56444,1.5645,367500006.0
2006-05-02 09:19:00,1.56437,1.56454,1.5643,1.56439,210099996.0
2006-05-02 09:20:00,1.56431,1.56457,1.56426,1.56445,409700001.0
2006-05-02 09:21:00,1.56422,1.56447,1.56412,1.56426,373600001.0
2006-05-02 09:22:00,1.56421,1.56433,1.56414,1.56432,347899996.0
2006-05-02 09:23:00,1.56421,1.56435,1.56409,1.56427,306600006.0
2006-05-02 09:24:00,1.5641,1.5643,1.56409,1.5643,277600001.0
2006-05-02 09:25:00,1.56429,1.56435,1.56412,1.56432,320300001.0
2006-05-02 09:26:00,1.56435,1.5644,1.5642,1.56424,234999996.0
2006-05-02 09:27:00,1.5642,1.5643,1.56395,1.56423,297800002.0
2006-05-02 09:28:00,1.5643,1.56436,1.56405,1.56405,246400003.0
2006-05-02 09:29:00,1.56423,1.56423,1.56405,1.56411,160900001.0
2006-05-02 09:30:00,1.5642,1.56427,1.56408,1.5641,258100001.0
2006-05-02 09:31:00,1.56406,1.56419,1.56401,1.56403,211900002.0
2006-05-02 09:32:00,1.56404,1.56421,1.56401,1.56415,268499998.0
2006-05-02 09:33:00,1.56423,1.56427,1.56401,1.56407,241800002.0
2006-05-02 09:34:00,1.56404,1.56415,1.56399,1.564,233400003.0
2006-05-02 09:35:00,1.56408,1.56423,1.56408,1.56422,208700002.0
2006-05-02 09:36:00,1.56413,1.5642,1.56393,1.56418,535200003.0
2006-05-02 09:37:00,1.56412,1.56424,1.56404,1.5642,177700002.0
2006-05-02 09:38:00,1.56401,1.56413,1.56375,1.56409,277300000.0
2006-05-02 09:39:00,1.56413,1.56419,1.56394,1.56411,127700000.0
2006-05-02 09:40:00,1.5642,1.56423,1.56399,1.56414,406099999.0
2006-05-02 09:41:00,1.56417,1.56424,1.56406,1.56417,279600003.0
2006-05-02 09:42:00,1.56401,1.56427,1.56401,1.56417,380000002.0
2006-05-02 09:43:00,1.56417,1.5642,1.56396,1.56401,218000002.0
2006-05-02 09:44:00,1.5638,1.56393,1.56364,1.56382,204400000.0
2006-05-02 09:45:00,1.56387,1.56396,1.56374,1.56396,193100002.0
2006-05-02 09:46:00,1.56396,1.56415,1.56392,1.56397,314699998.0
2006-05-02 09:47:00,1.56408,1.56422,1.564,1.5641,294500001.0
2006-05-02 09:48:00,1.5642,1.56425,1.56399,1.56416,430099999.0
2006-05-02 09:49:00,1.56424,1.56429,1.56413,1.56417,196800002.0
2006-05-02 09:50:00,1.56425,1.56433,1.56403,1.56426,371199998.0
2006-05-02 09:51:00,1.56422,1.5643,1.56418,1.56421,128599999.0
2006-05-02 09:52:00,1.56417,1.56429,1.56414,1.56429,301100002.0
2006-05-02 09:53:00,1.56428,1.56436,1.56415,1.56429,459300009.0
2006-05-02 09:54:00,1.56435,1.56435,1.56417,1.56417,251900001.0
2006-05-02 09:55:00,1.56437,1.56447,1.56419,1.56436,273800000.0
2006-05-02 09:56:00,1.56429,1.56436,1.56415,1.56424,138000001.0
2006-05-02 09:57:00,1.56442,1.56442,1.56421,1.56421,430500000.0
2006-05-02 09:58:00,1.56427,1.56429,1.56408,1.56414,137700002.0
2006-05-02 09:59:00,1.56418,1.56432,1.56415,1.56425,270900004.0
2006-05-02 10:00:00,1.56427,1.56434,1.5641,1.56412,181700003.0
2006-05-02 10:01:00,1.56422,1.56429,1.56411,1.56425,281000003.0
2006-05-02 10:02:00,1.56402,1.56424,1.56396,1.56421,382899999.0
2006-05-02 10:03:00,1.56426,1.56426,1.56385,1.56401,259400002.0
2006-05-02 10:04:00,1.5641,1.56414,1.56394,1.56394,252400000.0
2006-05-02 10:05:00,1.56385,1.56407,1.56373,1.56407,262699999.0
2006-05-02 10:06:00,1.56395,1.56415,1.56389,1.56394,317799998.0
2006-05-02 10:07:00,1.56412,1.56415,1.56391,1.56402,173600000.0
2006-05-02 10:08:00,1.56394,1.56431,1.56386,1.56431,398700003.0
2006-05-02 10:09:00,1.56425,1.56436,1.56408,1.56411,273500000.0
2006-05-02 10:10:00,1.56401,1.56413,1.56389,1.56402,196599999.0
2006-05-02 10:11:00,1.56402,1.56418,1.56389,1.564,266899999.0
2006-05-02 10:12:00,1.56406,1.5642,1.56394,1.56395,316200002.0
2006-05-02 10:13:00,1.56413,1.56431,1.56412,1.56412,279700000.0
2006-05-02 10:14:00,1.56427,1.56427,1.56408,1.56415,245300004.0
2006-05-02 10:15:00,1.56407,1.56415,1.56399,1.56412,163099999.0
2006-05-02 10:16:00,1.56409,1.56418,1.56388,1.56397,295700002.0
2006-05-02 10:17:00,1.56393,1.56402,1.56378,1.56391,378900001.0
2006-05-02 10:18:00,1.56404,1.56424,1.56398,1.56417,210300001.0
2006-05-02 10:19:00,1.56417,1.56421,1.56403,1.56414,275499998.0
2006-05-02 10:20:00,1.56395,1.56417,1.56395,1.56397,438299999.0
2006-05-02 10:21:00,1.56382,1.56418,1.56382,1.56418,208700001.0
2006-05-02 10:22:00,1.56426,1.56429,1.56401,1.56401,294100003.0
2006-05-02 10:23:00,1.56402,1.5641,1.56387,1.56408,354999998.0
2006-05-02 10:24:00,1.56406,1.56406,1.56378,1.56392,350600003.0
2006-05-02 10:25:00,1.56404,1.56413,1.5638,1.5638,431900000.0
2006-05-02 10:26:00,1.56406,1.56413,1.56389,1.56401,331199999.0
2006-05-02 10:27:00,1.56393,1.56393,1.5636,1.56374,330600003.0
2006-05-02 10:28:00,1.56379,1.56386,1.5637,1.56376,339500007.0
2006-05-02 10:29:00,1.56371,1.56371,1.56323,1.56323,246800001.0
2006-05-02 10:30:00,1.56311,1.5634,1.56302,1.56332,312699998.0
2006-05-02 10:31:00,1.56322,1.56334,1.56316,1.56326,304500002.0
2006-05-02 10:32:00,1.5632,1.5632,1.56287,1.56287,425699999.0
2006-05-02 10:33:00,1.56292,1.5631,1.5628,1.56295,270800001.0
2006-05-02 10:34:00,1.56299,1.56311,1.5629,1.5629,177599998.0
2006-05-02 10:35:00,1.56301,1.56322,1.56292,1.56296,152500001.0
2006-05-02 10:36:00,1.56284,1.56308,1.56284,1.56308,274000005.0
2006-05-02 10:37:00,1.5631,1.56312,1.56288,1.56288,283599997.0
2006-05-02 10:38:00,1.56293,1.56293,1.56273,1.56273,218800000.0
2006-05-02 10:39:00,1.56249,1.56269,1.56229,1.56235,300500000.0
2006-05-02 10:40:00,1.56199,1.56216,1.56197,1.56216,342700002.0
2006-05-02 10:41:00,1.56215,1.56242,1.56206,1.56213,502300015.0
2006-05-02 10:42:00,1.56227,1.56227,1.56185,1.56197,313000002.0
2006-05-02 10:43:00,1.56198,1.56221,1.56176,1.56205,410599998.0
2006-05-02 10:44:00,1.56196,1.56231,1.5619,1.5623,365900007.0
2006-05-02 10:45:00,1.56219,1.56219,1.56206,1.56206,161300001.0
2006-05-02 10:46:00,1.56178,1.56203,1.56156,1.56191,196799997.0
2006-05-02 10:47:00,1.56203,1.5621,1.56192,1.56207,232300004.0
2006-05-02 10:48:00,1.56204,1.56226,1.56198,1.56213,270300000.0
2006-05-02 10:49:00,1.56203,1.56203,1.56188,1.5619,368599997.0
2006-05-02 10:50:00,1.56181,1.56208,1.56181,1.56208,256899997.0
2006-05-02 10:51:00,1.56193,1.56213,1.56177,1.56203,439200000.0
2006-05-02 10:52:00,1.56193,1.56214,1.56182,1.56195,258799998.0
2006-05-02 10:53:00,1.56205,1.56215,1.56194,1.5621,244700000.0
2006-05-02 10:54:00,1.56207,1.56216,1.56197,1.56197,363700003.0
2006-05-02 10:55:00,1.56199,1.56219,1.56187,1.562,348800006.0
2006-05-02 10:56:00,1.56213,1.56213,1.56184,1.56208,308199997.0
2006-05-02 10:57:00,1.56191,1.56212,1.56186,1.56212,167000002.0
2006-05-02 10:58:00,1.56208,1.56217,1.56199,1.56205,371099997.0
2006-05-02 10:59:00,1.56221,1.56223,1.56199,1.56199,310500003.0
2006-05-02 11:00:00,1.56211,1.5622,1.56195,1.56195,384000002.0
2006-05-02 11:01:00,1.56211,1.56221,1.562,1.56221,275900001.0
2006-05-02 11:02:00,1.56224,1.56237,1.56217,1.56217,329000000.0
2006-05-02 11:03:00,1.56213,1.56227,1.56212,1.56226,297899997.0
2006-05-02 11:04:00,1.56213,1.56237,1.56198,1.56237,486500003.0
2006-05-02 11:05:00,1.56235,1.56251,1.56224,1.56243,333300001.0
2006-05-02 11:06:00,1.56254,1.56256,1.5625,1.5625,138600001.0
2006-05-02 11:07:00,1.56242,1.56258,1.56237,1.56237,236600002.0
2006-05-02 11:08:00,1.56228,1.56246,1.56228,1.56231,245900002.0
2006-05-02 11:09:00,1.56241,1.56245,1.56228,1.56232,183199999.0
2006-05-02 11:10:00,1.56225,1.56227,1.56208,1.5621,355199997.0
2006-05-02 11:11:00,1.5622,1.56226,1.56199,1.56199,354899996.0
2006-05-02 11:12:00,1.5621,1.56225,1.56203,1.56216,239100004.0
2006-05-02 11:13:00,1.56201,1.56221,1.56201,1.5622,251400002.0
2006-05-02 11:14:00,1.56199,1.56214,1.56199,1.56213,312000001.0
2006-05-02 11:15:00,1.56196,1.56213,1.56188,1.56213,226200001.0
2006-05-02 11:16:00,1.56208,1.5622,1.56192,1.56205,485800007.0
2006-05-02 11:17:00,1.56183,1.56204,1.56183,1.56192,295900007.0
2006-05-02 11:18:00,1.56171,1.56185,1.56166,1.56179,332500000.0
2006-05-02 11:19:00,1.56179,1.56185,1.56168,1.56179,287000001.0
2006-05-02 11:20:00,1.56175,1.56192,1.5617,1.5618,540000004.0
2006-05-02 11:21:00,1.56182,1.56187,1.56168,1.56176,418699999.0
2006-05-02 11:22:00,1.56162,1.56184,1.56158,1.56174,158200000.0
2006-05-02 11:23:00,1.56179,1.5619,1.56166,1.56166,339900005.0
2006-05-02 11:24:00,1.56162,1.56193,1.56162,1.56183,349800005.0
2006-05-02 11:25:00,1.56182,1.56188,1.56164,1.56176,244799999.0
2006-05-02 11:26:00,1.56175,1.56175,1.56161,1.56167,226499995.0
2006-05-02 11:27:00,1.56169,1.56178,1.56159,1.56171,234700002.0
2006-05-02 11:28:00,1.5617,1.56173,1.56157,1.56158,284500001.0
2006-05-02 11:29:00,1.56171,1.56182,1.56162,1.56167,235800003.0
2006-05-02 11:30:00,1.56182,1.56204,1.56182,1.56199,354300001.0
2006-05-02 11:31:00,1.56197,1.56218,1.56197,1.56214,528699996.0
2006-05-02 11:32:00,1.56205,1.56216,1.56195,1.56216,370499999.0
2006-05-02 11:33:00,1.56204,1.56213,1.56184,1.56212,378200000.0
2006-05-02 11:34:00,1.56196,1.56218,1.56191,1.56206,361799997.0
2006-05-02 11:35:00,1.56198,1.56214,1.56189,1.56202,385699999.0
2006-05-02 11:36:00,1.56194,1.56202,1.56179,1.56197,209600000.0
2006-05-02 11:37:00,1.56192,1.56196,1.56167,1.56167,275900001.0
2006-05-02 11:38:00,1.56182,1.56193,1.56177,1.56186,275600007.0
2006-05-02 11:39:00,1.56188,1.56192,1.56173,1.56177,304300000.0
2006-05-02 11:40:00,1.56175,1.562,1.56175,1.56199,318699994.0
2006-05-02 11:41:00,1.56199,1.56225,1.5619,1.56215,378900002.0
2006-05-02 11:42:00,1.56219,1.56245,1.56207,1.56235,171500001.0
2006-05-02 11:43:00,1.5624,1.56247,1.56225,1.56227,210500000.0
2006-05-02 11:44:00,1.56231,1.56238,1.56211,1.56221,354600004.0
2006-05-02 11:45:00,1.5622,1.56221,1.562,1.56203,326599997.0
2006-05-02 11:46:00,1.56202,1.56223,1.56202,1.56207,235500002.0
2006-05-02 11:47:00,1.5621,1.5622,1.56189,1.56202,241200003.0
2006-05-02 11:48:00,1.56215,1.56229,1.56203,1.56211,184099998.0
2006-05-02 11:49:00,1.56223,1.56226,1.562,1.56202,377100003.0
2006-05-02 11:50:00,1.5621,1.56225,1.56206,1.56225,455899996.0
2006-05-02 11:51:00,1.56222,1.56228,1.56203,1.56215,278299999.0
2006-05-02 11:52:00,1.5622,1.56229,1.56205,1.56222,477400000.0
2006-05-02 11:53:00,1.56223,1.56236,1.56217,1.56231,481200000.0
2006-05-02 11:54:00,1.56231,1.56238,1.5621,1.5621,328600000.0
2006-05-02 11:55:00,1.56218,1.56232,1.56204,1.56211,280199996.0
2006-05-02 11:56:00,1.56203,1.56228,1.562,1.56228,249500002.0
2006-05-02 11:57:00,1.56211,1.5623,1.56211,1.5623,113600000.0
2006-05-02 11:58:00,1.56218,1.56227,1.56198,1.56216,264499999.0
2006-05-02 11:59:00,1.56216,1.56223,1.56199,1.56206,279899998.0
2006-05-02 12:00:00,1.5622,1.5623,1.56209,1.56224,365800002.0
2006-05-02 12:01:00,1.56204,1.56221,1.56181,1.56188,401500003.0
2006-05-02 12:02:00,1.56177,1.56195,1.5616,1.56187,552600001.0
2006-05-02 12:03:00,1.5618,1.56194,1.56169,1.5619,436699993.0
2006-05-02 12:04:00,1.56193,1.56201,1.56184,1.56191,241200000.0
2006-05-02 12:05:00,1.56193,1.56193,1.56164,1.56164,301299997.0
2006-05-02 12:06:00,1.56168,1.56178,1.56146,1.56177,358499997.0
2006-05-02 12:07:00,1.56176,1.56177,1.56152,1.56152,233200001.0
2006-05-02 12:08:00,1.56166,1.56179,1.56156,1.56165,343600002.0
2006-05-02 12:09:00,1.56161,1.56168,1.56148,1.56165,274500000.0
2006-05-02 12:10:00,1.56169,1.5617,1.56137,1.56137,205500002.0
2006-05-02 12:11:00,1.56145,1.5617,1.56143,1.56166,434900005.0
2006-05-02 12:12:00,1.56167,1.56168,1.56149,1.56149,268000001.0
2006-05-02 12:13:00,1.56152,1.56169,1.56136,1.56145,279100000.0
2006-05-02 12:14:00,1.56153,1.56159,1.56131,1.56131,250699998.0
2006-05-02 12:15:00,1.56142,1.56142,1.56113,1.56124,315099995.0
2006-05-02 12:16:00,1.56107,1.56149,1.56107,1.56149,167599998.0
2006-05-02 12:17:00,1.56153,1.56153,1.56127,1.56135,258099998.0
2006-05-02 12:18:00,1.56112,1.56125,1.56097,1.56107,335200005.0
2006-05-02 12:19:00,1.56106,1.56114,1.56099,1.56106,53300001.0
2006-05-02 12:20:00,1.56122,1.56122,1.56098,1.56117,258699999.0
2006-05-02 12:21:00,1.5611,1.56125,1.5609,1.56112,192900001.0
2006-05-02 12:22:00,1.56121,1.5614,1.56115,1.5614,375699999.0
2006-05-02 12:23:00,1.56147,1.56154,1.56129,1.56129,360499998.0
2006-05-02 12:24:00,1.56151,1.56151,1.56139,1.56145,125300000.0
2006-05-02 12:25:00,1.56153,1.56177,1.56139,1.56167,691600001.0
2006-05-02 12:26:00,1.56157,1.56177,1.56154,1.5617,263300000.0
2006-05-02 12:27:00,1.56173,1.56177,1.56154,1.56162,316700000.0
2006-05-02 12:28:00,1.56134,1.5616,1.56134,1.56158,331699997.0
2006-05-02 12:29:00,1.56151,1.56172,1.56147,1.56158,242099997.0
2006-05-02 12:30:00,1.56157,1.56168,1.56144,1.56151,405399999.0
2006-05-02 12:31:00,1.5617,1.56178,1.56153,1.56167,271799994.0
2006-05-02 12:32:00,1.56163,1.56183,1.56162,1.56177,236200003.0
2006-05-02 12:33:00,1.56169,1.56187,1.56158,1.56158,229000003.0
2006-05-02 12:34:00,1.56155,1.56167,1.56155,1.56167,42300000.0
2006-05-02 12:35:00,1.56158,1.56179,1.56152,1.56167,324500002.0
2006-05-02 12:36:00,1.56164,1.56164,1.56142,1.56142,91899999.0
2006-05-02 12:37:00,1.56155,1.56164,1.56141,1.56164,337200002.0
2006-05-02 12:38:00,1.56157,1.56158,1.56132,1.56132,300400002.0
2006-05-02 12:39:00,1.56125,1.56165,1.56125,1.56147,290500000.0
2006-05-02 12:40:00,1.56156,1.5617,1.56141,1.56166,175700002.0
2006-05-02 12:41:00,1.56155,1.56169,1.56145,1.5616,219399998.0
2006-05-02 12:42:00,1.56156,1.56172,1.56154,1.56165,311900004.0
2006-05-02 12:43:00,1.56151,1.56169,1.56137,1.56169,217000000.0
2006-05-02 12:44:00,1.56182,1.56182,1.56153,1.56164,196500002.0
2006-05-02 12:45:00,1.56173,1.5619,1.56168,1.56183,362599999.0
2006-05-02 12:46:00,1.56189,1.56205,1.56176,1.56195,326500002.0
2006-05-02 12:47:00,1.562,1.56213,1.56187,1.56204,294200002.0
2006-05-02 12:48:00,1.56202,1.56211,1.56189,1.56203,267400001.0
2006-05-02 12:49:00,1.56201,1.56214,1.56196,1.56203,358899998.0
2006-05-02 12:50:00,1.56185,1.562,1.5618,1.56197,433100007.0
2006-05-02 12:51:00,1.56208,1.56221,1.56201,1.56208,429600001.0
2006-05-02 12:52:00,1.56176,1.56229,1.56176,1.56223,306800001.0
2006-05-02 12:53:00,1.5621,1.56225,1.56193,1.56225,305599998.0
2006-05-02 12:54:00,1.56212,1.56227,1.56212,1.56226,240500002.0
2006-05-02 12:55:00,1.56224,1.56227,1.56209,1.56215,199399999.0
2006-05-02 12:56:00,1.56215,1.56225,1.562,1.56218,322899998.0
2006-05-02 12:57:00,1.56218,1.56226,1.56206,1.56218,245699997.0
2006-05-02 12:58:00,1.56222,1.56224,1.56206,1.56213,352599995.0
2006-05-02 12:59:00,1.56204,1.56222,1.56204,1.56211,180900002.0
2006-05-02 13:00:00,1.56206,1.56226,1.56206,1.56218,233000001.0
2006-05-02 13:01:00,1.56207,1.56232,1.56207,1.56217,207600000.0
2006-05-02 13:02:00,1.56223,1.56223,1.56192,1.56192,167599999.0
2006-05-02 13:03:00,1.56212,1.56227,1.56197,1.56227,135299999.0
2006-05-02 13:04:00,1.56209,1.56218,1.56188,1.56203,472600007.0
2006-05-02 13:05:00,1.56206,1.56223,1.56206,1.56223,199899996.0
2006-05-02 13:06:00,1.56205,1.56224,1.56205,1.56218,178800001.0
2006-05-02 13:07:00,1.5621,1.56228,1.56202,1.56215,282900005.0
2006-05-02 13:08:00,1.56222,1.56233,1.56213,1.5623,224899999.0
2006-05-02 13:09:00,1.56216,1.56233,1.56215,1.56222,291500005.0
2006-05-02 13:10:00,1.56194,1.56216,1.56194,1.56209,273400001.0
2006-05-02 13:11:00,1.56218,1.56226,1.56204,1.56208,402400002.0
2006-05-02 13:12:00,1.56206,1.56218,1.56195,1.56216,177399999.0
2006-05-02 13:13:00,1.56201,1.56245,1.56201,1.56232,322700002.0
2006-05-02 13:14:00,1.56225,1.56247,1.56218,1.56247,286699996.0
2006-05-02 13:15:00,1.56243,1.56259,1.56236,1.56259,267800000.0
2006-05-02 13:16:00,1.56263,1.56272,1.5625,1.5625,321900001.0
2006-05-02 13:17:00,1.56259,1.56272,1.56253,1.56271,214999999.0
2006-05-02 13:18:00,1.56261,1.56279,1.56248,1.56256,430800000.0
2006-05-02 13:19:00,1.5627,1.5627,1.56252,1.5626,126900002.0
2006-05-02 13:20:00,1.56253,1.56272,1.56253,1.56267,182900002.0
2006-05-02 13:21:00,1.56259,1.56267,1.56247,1.56266,195900001.0
2006-05-02 13:22:00,1.5627,1.5627,1.56241,1.56243,328800001.0
2006-05-02 13:23:00,1.56243,1.56252,1.56217,1.56236,270599998.0
2006-05-02 13:24:00,1.56236,1.56246,1.56222,1.56241,372100000.0
2006-05-02 13:25:00,1.56239,1.56247,1.56223,1.56232,465299998.0
2006-05-02 13:26:00,1.56225,1.5623,1.56194,1.56194,210700002.0
2006-05-02 13:27:00,1.56201,1.56233,1.56201,1.56231,305200003.0
2006-05-02 13:28:00,1.56227,1.56233,1.56214,1.56226,380400001.0
2006-05-02 13:29:00,1.5622,1.56229,1.56207,1.5622,221999998.0
2006-05-02 13:30:00,1.56218,1.56231,1.5621,1.56221,394599994.0
2006-05-02 13:31:00,1.56219,1.56231,1.5621,1.56218,363699997.0
2006-05-02 13:32:00,1.56209,1.56228,1.56205,1.56213,371800002.0
2006-05-02 13:33:00,1.56217,1.56226,1.562,1.56207,416100003.0
2006-05-02 13:34:00,1.56222,1.56222,1.56195,1.56208,210099996.0
2006-05-02 13:35:00,1.56225,1.56226,1.56202,1.56202,373800004.0
2006-05-02 13:36:00,1.56211,1.56226,1.56205,1.56209,70300000.0
2006-05-02 13:37:00,1.56216,1.56234,1.56216,1.56226,208700001.0
2006-05-02 13:38:00,1.56217,1.5623,1.56217,1.56227,221300003.0
2006-05-02 13:39:00,1.56225,1.56232,1.56209,1.56217,205900001.0
2006-05-02 13:40:00,1.56219,1.56239,1.56217,1.56228,284300001.0
2006-05-02 13:41:00,1.56216,1.5623,1.56204,1.5622,44200000.0
2006-05-02 13:42:00,1.56224,1.56242,1.56224,1.56242,156800001.0
2006-05-02 13:43:00,1.56243,1.56243,1.56219,1.56219,216300000.0
2006-05-02 13:44:00,1.56234,1.56238,1.56216,1.56226,276500005.0
2006-05-02 13:45:00,1.5622,1.56234,1.5622,1.56234,39400000.0
2006-05-02 13:46:00,1.56235,1.56248,1.56226,1.56244,231400004.0
2006-05-02 13:47:00,1.56243,1.56256,1.56227,1.56227,282099996.0
2006-05-02 13:48:00,1.56248,1.56248,1.56211,1.5622,377300003.0
2006-05-02 13:49:00,1.56216,1.56233,1.56216,1.56222,288600001.0
2006-05-02 13:50:00,1.56223,1.56223,1.56207,1.5621,311100004.0
2006-05-02 13:51:00,1.56217,1.56232,1.56207,1.56211,285099996.0
2006-05-02 13:52:00,1.5621,1.56237,1.5621,1.56228,291100002.0
2006-05-02 13:53:00,1.56209,1.56226,1.56204,1.56204,288599996.0
2006-05-02 13:54:00,1.56218,1.56227,1.56198,1.56227,378399999.0
2006-05-02 13:55:00,1.56227,1.56239,1.5622,1.56228,308200002.0
2006-05-02 13:56:00,1.56224,1.56238,1.56211,1.56238,376999997.0
2006-05-02 13:57:00,1.56237,1.56249,1.5623,1.56232,300399996.0
2006-05-02 13:58:00,1.56245,1.56245,1.56223,1.56229,227399999.0
2006-05-02 13:59:00,1.5624,1.56253,1.56226,1.56245,371100005.0
2006-05-02 14:00:00,1.56257,1.56273,1.56238,1.56262,399700000.0
2006-05-02 14:01:00,1.56255,1.56273,1.56227,1.56238,266700000.0
2006-05-02 14:02:00,1.56247,1.56254,1.56235,1.56245,511799997.0
2006-05-02 14:03:00,1.56226,1.56247,1.56196,1.56231,379399998.0
2006-05-02 14:04:00,1.56242,1.56248,1.56226,1.56235,225000001.0
2006-05-02 14:05:00,1.56248,1.56256,1.56234,1.56255,338100002.0
2006-05-02 14:06:00,1.56252,1.56259,1.5624,1.56255,264900002.0
2006-05-02 14:07:00,1.56248,1.56249,1.56229,1.56237,389200004.0
2006-05-02 14:08:00,1.56231,1.56248,1.56226,1.5624,348099996.0
2006-05-02 14:09:00,1.56231,1.56246,1.56222,1.56237,236100005.0
2006-05-02 14:10:00,1.56231,1.56244,1.5623,1.56241,292600005.0
2006-05-02 14:11:00,1.56229,1.56245,1.56225,1.56238,418600004.0
2006-05-02 14:12:00,1.56225,1.56242,1.5622,1.5623,266000001.0
2006-05-02 14:13:00,1.56234,1.56234,1.56193,1.56205,312399997.0
2006-05-02 14:14:00,1.56186,1.56201,1.56181,1.5619,320200005.0
2006-05-02 14:15:00,1.56189,1.562,1.56175,1.56185,208500002.0
2006-05-02 14:16:00,1.56186,1.56205,1.56181,1.56196,252200003.0
2006-05-02 14:17:00,1.56183,1.56195,1.5617,1.56172,267099999.0
2006-05-02 14:18:00,1.56169,1.56189,1.56156,1.56162,331899998.0
2006-05-02 14:19:00,1.56155,1.56162,1.5614,1.56156,297599997.0
2006-05-02 14:20:00,1.56153,1.56171,1.56136,1.56168,544300007.0
2006-05-02 14:21:00,1.56165,1.56165,1.5614,1.56152,323700002.0
2006-05-02 14:22:00,1.56152,1.56174,1.56145,1.56151,485000005.0
2006-05-02 14:23:00,1.56162,1.56178,1.56159,1.56169,334600002.0
2006-05-02 14:24:00,1.56143,1.56173,1.5614,1.56165,255100004.0
2006-05-02 14:25:00,1.56167,1.56171,1.56149,1.56166,162800003.0
2006-05-02 14:26:00,1.56158,1.56187,1.56158,1.56167,372500006.0
2006-05-02 14:27:00,1.56174,1.5619,1.56158,1.56185,290799999.0
2006-05-02 14:28:00,1.56178,1.56204,1.56165,1.56187,318199999.0
2006-05-02 14:29:00,1.56198,1.56208,1.56188,1.56206,339000002.0
2006-05-02 14:30:00,1.56203,1.56203,1.56167,1.56167,300999999.0
2006-05-02 14:31:00,1.56186,1.56186,1.56152,1.56152,223700003.0
2006-05-02 14:32:00,1.56165,1.56182,1.56157,1.56169,530899997.0
2006-05-02 14:33:00,1.56156,1.56176,1.56156,1.56172,385100005.0
2006-05-02 14:34:00,1.56157,1.56171,1.56152,1.56166,228099999.0
2006-05-02 14:35:00,1.56165,1.56175,1.56141,1.56141,375600001.0
2006-05-02 14:36:00,1.56159,1.56176,1.56154,1.56166,192800002.0
2006-05-02 14:37:00,1.56163,1.56173,1.56157,1.5617,282200004.0
2006-05-02 14:38:00,1.56159,1.56167,1.56152,1.56166,497500001.0
2006-05-02 14:39:00,1.56169,1.56173,1.56156,1.56158,249200000.0
2006-05-02 14:40:00,1.5616,1.56183,1.5616,1.56165,212400002.0
2006-05-02 14:41:00,1.56177,1.56177,1.56151,1.56155,207999998.0
2006-05-02 14:42:00,1.56169,1.56175,1.56144,1.5617,554299997.0
2006-05-02 14:43:00,1.5615,1.56172,1.56141,1.56172,365499996.0
2006-05-02 14:44:00,1.56172,1.56172,1.56148,1.56148,151700000.0
2006-05-02 14:45:00,1.56164,1.56176,1.56154,1.5617,545800003.0
2006-05-02 14:46:00,1.56154,1.56181,1.56143,1.56177,286800004.0
2006-05-02 14:47:00,1.56166,1.56186,1.56163,1.56186,203100003.0
2006-05-02 14:48:00,1.56187,1.56189,1.56155,1.5616,298499998.0
2006-05-02 14:49:00,1.56152,1.56165,1.56136,1.56144,186199998.0
2006-05-02 14:50:00,1.56156,1.56173,1.56145,1.56173,209800000.0
2006-05-02 14:51:00,1.5617,1.5617,1.56139,1.56154,245300000.0
2006-05-02 14:52:00,1.56168,1.56184,1.56166,1.56184,295899999.0
2006-05-02 14:53:00,1.56182,1.5619,1.56161,1.56161,221500002.0
2006-05-02 14:54:00,1.56175,1.56183,1.56167,1.56176,137300000.0
2006-05-02 14:55:00,1.5618,1.56188,1.56164,1.5618,257999997.0
2006-05-02 14:56:00,1.56184,1.56184,1.56154,1.56156,274499997.0
2006-05-02 14:57:00,1.56153,1.56171,1.56149,1.56157,499100003.0
2006-05-02 14:58:00,1.56154,1.56165,1.56125,1.56125,345900003.0
2006-05-02 14:59:00,1.56138,1.56138,1.56104,1.56113,227300001.0
2006-05-02 15:00:00,1.56125,1.56125,1.561,1.56102,331200001.0
2006-05-02 15:01:00,1.56094,1.56105,1.56068,1.56086,413000004.0
2006-05-02 15:02:00,1.56105,1.56116,1.56101,1.56101,170900000.0
2006-05-02 15:03:00,1.56101,1.56122,1.56101,1.56116,243199998.0
2006-05-02 15:04:00,1.56104,1.56116,1.56093,1.56108,244099997.0
2006-05-02 15:05:00,1.56094,1.56122,1.5609,1.56114,183200003.0
2006-05-02 15:06:00,1.56102,1.56121,1.56102,1.56113,141599998.0
2006-05-02 15:07:00,1.56104,1.56119,1.56093,1.56103,211099998.0
2006-05-02 15:08:00,1.56103,1.56115,1.56084,1.56094,266200002.0
2006-05-02 15:09:00,1.56117,1.56128,1.56103,1.56103,150499999.0
2006-05-02 15:10:00,1.56118,1.56121,1.56091,1.56103,187799998.0
2006-05-02 15:11:00,1.56111,1.5612,1.56096,1.56102,454700000.0
2006-05-02 15:12:00,1.56115,1.56115,1.56089,1.56108,197999999.0
2006-05-02 15:13:00,1.56094,1.56118,1.56092,1.56103,293400003.0
2006-05-02 15:14:00,1.56091,1.56113,1.56085,1.56099,343199999.0
2006-05-02 15:15:00,1.56111,1.56123,1.56101,1.56103,509200003.0
2006-05-02 15:16:00,1.56121,1.5614,1.56115,1.56126,415600002.0
2006-05-02 15:17:00,1.56128,1.5614,1.56125,1.5614,143100000.0
2006-05-02 15:18:00,1.56133,1.5614,1.56111,1.56132,166700002.0
2006-05-02 15:19:00,1.56133,1.56142,1.56123,1.56142,178999999.0
2006-05-02 15:20:00,1.56145,1.56156,1.56131,1.56156,295700004.0
2006-05-02 15:21:00,1.56133,1.56153,1.56133,1.56145,275000001.0
2006-05-02 15:22:00,1.56134,1.56153,1.56129,1.56132,272400003.0
2006-05-02 15:23:00,1.56115,1.56137,1.56101,1.56116,311599998.0
2006-05-02 15:24:00,1.56137,1.56159,1.5613,1.56159,214900000.0
2006-05-02 15:25:00,1.56152,1.5616,1.56137,1.56154,240700000.0
2006-05-02 15:26:00,1.56145,1.56155,1.56145,1.56155,43099999.0
2006-05-02 15:27:00,1.56157,1.56166,1.56138,1.56158,463999998.0
2006-05-02 15:28:00,1.56142,1.5616,1.56142,1.56155,279500001.0
2006-05-02 15:29:00,1.56157,1.56157,1.56125,1.56125,371800004.0
2006-05-02 15:30:00,1.56116,1.56151,1.56112,1.56151,97900000.0
2006-05-02 15:31:00,1.56147,1.56153,1.56134,1.56146,32000000.0
2006-05-02 15:32:00,1.56144,1.56163,1.56144,1.5615,209299999.0
2006-05-02 15:33:00,1.56154,1.5616,1.56133,1.56151,365300000.0
2006-05-02 15:34:00,1.56157,1.56157,1.56132,1.56132,238200004.0
2006-05-02 15:35:00,1.56171,1.56175,1.56152,1.56152,346999997.0
2006-05-02 15:36:00,1.56145,1.56178,1.56145,1.56178,179800002.0
2006-05-02 15:37:00,1.56179,1.56193,1.56168,1.56181,238000002.0
2006-05-02 15:38:00,1.56184,1.56187,1.56147,1.56147,230000001.0
2006-05-02 15:39:00,1.56126,1.56138,1.56105,1.56105,239300001.0
2006-05-02 15:40:00,1.56131,1.56138,1.56108,1.56133,338000002.0
2006-05-02 15:41:00,1.56133,1.56146,1.56119,1.56134,262699999.0
2006-05-02 15:42:00,1.56113,1.56192,1.5611,1.56192,396300000.0
2006-05-02 15:43:00,1.56212,1.56218,1.56197,1.56205,334299994.0
2006-05-02 15:44:00,1.56206,1.56209,1.56192,1.56201,370100001.0
2006-05-02 15:45:00,1.56198,1.56217,1.56184,1.56194,204100001.0
2006-05-02 15:46:00,1.56193,1.56222,1.56181,1.56209,254299997.0
2006-05-02 15:47:00,1.56218,1.56225,1.56205,1.56222,286799996.0
2006-05-02 15:48:00,1.56223,1.56223,1.56193,1.56205,313000003.0
2006-05-02 15:49:00,1.5621,1.5622,1.56197,1.56208,205200000.0
2006-05-02 15:50:00,1.56189,1.56205,1.56178,1.56205,391800003.0
2006-05-02 15:51:00,1.56189,1.56201,1.5617,1.56182,358000002.0
2006-05-02 15:52:00,1.56187,1.56192,1.56174,1.56178,333099998.0
2006-05-02 15:53:00,1.5619,1.56193,1.5617,1.5617,243500001.0
2006-05-02 15:54:00,1.56187,1.56192,1.5617,1.56184,267200002.0
2006-05-02 15:55:00,1.56186,1.56186,1.56161,1.56183,281200004.0
2006-05-02 15:56:00,1.56169,1.56181,1.56147,1.56162,301700000.0
2006-05-02 15:57:00,1.56151,1.56161,1.56141,1.56142,328200000.0
2006-05-02 15:58:00,1.56162,1.56171,1.56152,1.5617,232599999.0
2006-05-02 15:59:00,1.56142,1.56161,1.56133,1.56147,229000000.0
2006-05-02 16:00:00,1.56148,1.56158,1.5613,1.56158,328599998.0
2006-05-02 16:01:00,1.5615,1.56167,1.56135,1.56154,311899999.0
2006-05-02 16:02:00,1.56156,1.56168,1.56143,1.56158,245700001.0
2006-05-02 16:03:00,1.56148,1.5616,1.5612,1.56131,312199996.0
2006-05-02 16:04:00,1.56113,1.56144,1.56097,1.56125,321500005.0
2006-05-02 16:05:00,1.56143,1.5617,1.56135,1.5617,217200000.0
2006-05-02 16:06:00,1.56171,1.56182,1.56158,1.56172,315400006.0
2006-05-02 16:07:00,1.5618,1.562,1.5617,1.56189,283900001.0
2006-05-02 16:08:00,1.56215,1.56216,1.56196,1.56198,278600000.0
2006-05-02 16:09:00,1.56203,1.56208,1.56183,1.56188,269500003.0
2006-05-02 16:10:00,1.56197,1.562,1.56175,1.56193,258500000.0
2006-05-02 16:11:00,1.56196,1.56201,1.56182,1.56185,392400000.0
2006-05-02 16:12:00,1.56187,1.56211,1.56185,1.56208,238500000.0
2006-05-02 16:13:00,1.5618,1.56215,1.5618,1.56215,292999999.0
2006-05-02 16:14:00,1.56208,1.56231,1.56199,1.56224,359100000.0
2006-05-02 16:15:00,1.56183,1.56227,1.56183,1.56209,247900002.0
2006-05-02 16:16:00,1.56206,1.56222,1.562,1.56204,535600000.0
2006-05-02 16:17:00,1.562,1.56212,1.56191,1.56209,210000000.0
2006-05-02 16:18:00,1.56204,1.56212,1.56192,1.5621,300399998.0
2006-05-02 16:19:00,1.56201,1.56222,1.56188,1.56191,289500001.0
2006-05-02 16:20:00,1.56197,1.56214,1.56192,1.56198,304800006.0
2006-05-02 16:21:00,1.5619,1.5621,1.5619,1.56193,344100001.0
2006-05-02 16:22:00,1.56196,1.56209,1.5619,1.562,375400003.0
2006-05-02 16:23:00,1.56191,1.56209,1.56187,1.56198,441700004.0
2006-05-02 16:24:00,1.56199,1.5621,1.56186,1.56193,267700003.0
2006-05-02 16:25:00,1.562,1.56208,1.5619,1.56207,197500000.0
2006-05-02 16:26:00,1.56195,1.56214,1.56173,1.56202,370199999.0
2006-05-02 16:27:00,1.56194,1.56207,1.56182,1.56191,300800006.0
2006-05-02 16:28:00,1.56185,1.56207,1.56185,1.56201,370299999.0
2006-05-02 16:29:00,1.56203,1.56213,1.56196,1.56213,240500003.0
2006-05-02 16:30:00,1.56193,1.56212,1.56184,1.56203,489200001.0
2006-05-02 16:31:00,1.56188,1.56203,1.56168,1.56203,362000000.0
2006-05-02 16:32:00,1.56203,1.56208,1.5619,1.56192,439400000.0
2006-05-02 16:33:00,1.56193,1.5621,1.5619,1.5619,133099999.0
2006-05-02 16:34:00,1.56206,1.56228,1.56203,1.56212,381100000.0
2006-05-02 16:35:00,1.56203,1.56224,1.56203,1.56206,412199993.0
2006-05-02 16:36:00,1.56216,1.56223,1.56205,1.56221,182199999.0
2006-05-02 16:37:00,1.56216,1.56236,1.56216,1.56228,330200003.0
2006-05-02 16:38:00,1.56216,1.56229,1.56199,1.56223,446299999.0
2006-05-02 16:39:00,1.56212,1.56228,1.56202,1.56218,313699999.0
2006-05-02 16:40:00,1.56199,1.56216,1.56199,1.56211,438100001.0
2006-05-02 16:41:00,1.56209,1.56218,1.56195,1.56202,249000005.0
2006-05-02 16:42:00,1.56199,1.56233,1.56199,1.56223,406499998.0
2006-05-02 16:43:00,1.56213,1.56222,1.56178,1.5622,352799996.0
2006-05-02 16:44:00,1.56215,1.5622,1.56194,1.56213,474400003.0
2006-05-02 16:45:00,1.56201,1.5622,1.562,1.56211,329000005.0
2006-05-02 16:46:00,1.56213,1.56213,1.56189,1.56203,195600002.0
2006-05-02 16:47:00,1.56192,1.56212,1.56188,1.5621,404899998.0
2006-05-02 16:48:00,1.56212,1.56216,1.56195,1.56195,141000002.0
2006-05-02 16:49:00,1.5621,1.5621,1.56197,1.56197,46200000.0
2006-05-02 16:50:00,1.562,1.56215,1.56191,1.56206,225500000.0
2006-05-02 16:51:00,1.56195,1.56218,1.56188,1.56205,217999999.0
2006-05-02 16:52:00,1.56218,1.56231,1.5621,1.56225,222300000.0
2006-05-02 16:53:00,1.56221,1.56231,1.56215,1.56226,206100004.0
2006-05-02 16:54:00,1.56201,1.56232,1.56201,1.56217,347599998.0
2006-05-02 16:55:00,1.56221,1.56228,1.56208,1.56226,422299995.0
2006-05-02 16:56:00,1.56209,1.56225,1.56208,1.56225,258000001.0
2006-05-02 16:57:00,1.56211,1.56219,1.56202,1.56214,109599998.0
2006-05-02 16:58:00,1.56179,1.5621,1.56179,1.562,181500000.0
2006-05-02 16:59:00,1.56197,1.56205,1.56181,1.56196,173299997.0
2006-05-02 17:00:00,1.56199,1.56208,1.56174,1.56193,271699999.0
2006-05-02 17:01:00,1.56192,1.56201,1.56174,1.56199,310099998.0
2006-05-02 17:02:00,1.56198,1.56222,1.56192,1.56209,302300004.0
2006-05-02 17:03:00,1.56225,1.56225,1.56187,1.56187,345400000.0
2006-05-02 17:04:00,1.56203,1.56206,1.56171,1.56171,300200002.0
2006-05-02 17:05:00,1.562,1.56208,1.56189,1.56192,364800000.0
2006-05-02 17:06:00,1.56201,1.56212,1.5619,1.562,148500001.0
2006-05-02 17:07:00,1.56198,1.56198,1.56177,1.56183,383900002.0
2006-05-02 17:08:00,1.56187,1.56202,1.56177,1.56197,284199999.0
2006-05-02 17:09:00,1.56189,1.56201,1.56183,1.56194,222599997.0
2006-05-02 17:10:00,1.56185,1.56196,1.56172,1.56172,304900006.0
2006-05-02 17:11:00,1.5619,1.56195,1.5617,1.5618,334500005.0
2006-05-02 17:12:00,1.56181,1.56181,1.5616,1.56173,407699997.0
2006-05-02 17:13:00,1.56178,1.56191,1.56167,1.56191,311500004.0
2006-05-02 17:14:00,1.56195,1.56195,1.56173,1.56173,145499999.0
2006-05-02 17:15:00,1.56174,1.56183,1.56158,1.56176,416400006.0
2006-05-02 17:16:00,1.56159,1.56179,1.56155,1.56179,415899999.0
2006-05-02 17:17:00,1.5617,1.56181,1.56159,1.56174,362600004.0
2006-05-02 17:18:00,1.56168,1.56177,1.56158,1.56171,145499998.0
2006-05-02 17:19:00,1.56161,1.56184,1.56159,1.56159,338900002.0
2006-05-02 17:20:00,1.56179,1.56179,1.5616,1.56165,131499999.0
2006-05-02 17:21:00,1.56185,1.56185,1.56161,1.56168,415600000.0
2006-05-02 17:22:00,1.56173,1.56179,1.56163,1.56167,233500001.0
2006-05-02 17:23:00,1.56164,1.56182,1.56162,1.56177,372400001.0
2006-05-02 17:24:00,1.56175,1.56183,1.56154,1.56169,302900004.0
2006-05-02 17:25:00,1.56173,1.5618,1.5616,1.56168,324800003.0
2006-05-02 17:26:00,1.56171,1.56186,1.56158,1.56182,320299999.0
2006-05-02 17:27:00,1.56164,1.5618,1.56164,1.56178,235000001.0
2006-05-02 17:28:00,1.56165,1.56181,1.56158,1.56172,211599999.0
2006-05-02 17:29:00,1.56161,1.56177,1.5616,1.5617,283000001.0
2006-05-02 17:30:00,1.56151,1.56173,1.5615,1.56169,322600004.0
2006-05-02 17:31:00,1.56156,1.56171,1.56149,1.56166,407900000.0
2006-05-02 17:32:00,1.56154,1.56171,1.56144,1.5617,335400001.0
2006-05-02 17:33:00,1.56165,1.56173,1.56157,1.56165,222799998.0
2006-05-02 17:34:00,1.56154,1.56174,1.56154,1.56172,329900004.0
2006-05-02 17:35:00,1.56163,1.5617,1.56151,1.56162,103800000.0
2006-05-02 17:36:00,1.56135,1.5617,1.56135,1.5617,173100002.0
2006-05-02 17:37:00,1.56167,1.56174,1.56152,1.56157,264400003.0
2006-05-02 17:38:00,1.56146,1.5616,1.56131,1.5614,188700001.0
2006-05-02 17:39:00,1.56127,1.56127,1.56101,1.56125,294200000.0
2006-05-02 17:40:00,1.56112,1.56129,1.56098,1.56117,367700000.0
2006-05-02 17:41:00,1.5612,1.5613,1.56113,1.56123,442700005.0
2006-05-02 17:42:00,1.5613,1.5613,1.56109,1.56111,166199998.0
2006-05-02 17:43:00,1.56117,1.5613,1.56101,1.56104,232699999.0
2006-05-02 17:44:00,1.56109,1.56128,1.56089,1.56118,326600006.0
2006-05-02 17:45:00,1.56107,1.5612,1.561,1.56107,389900001.0
2006-05-02 17:46:00,1.56107,1.56118,1.56099,1.56103,330800000.0
2006-05-02 17:47:00,1.56098,1.56116,1.56098,1.56106,211100000.0
2006-05-02 17:48:00,1.56095,1.56116,1.56092,1.56111,297100003.0
2006-05-02 17:49:00,1.56103,1.56111,1.56089,1.56094,437399996.0
2006-05-02 17:50:00,1.56103,1.56116,1.56094,1.56106,341599996.0
2006-05-02 17:51:00,1.56097,1.56116,1.56095,1.56113,276500000.0
2006-05-02 17:52:00,1.56119,1.56119,1.56092,1.56106,132200000.0
2006-05-02 17:53:00,1.56102,1.56113,1.56086,1.56086,262500000.0
2006-05-02 17:54:00,1.56093,1.5611,1.56088,1.56103,493500002.0
2006-05-02 17:55:00,1.56091,1.56107,1.56091,1.56093,69999999.0
2006-05-02 17:56:00,1.56096,1.56103,1.56079,1.56079,120599999.0
2006-05-02 17:57:00,1.56084,1.56104,1.56082,1.56095,311800003.0
2006-05-02 17:58:00,1.56084,1.56096,1.56069,1.56082,127899999.0
2006-05-02 17:59:00,1.56054,1.5608,1.56046,1.56046,259699999.0
2006-05-02 18:00:00,1.56055,1.56075,1.56046,1.56065,277400001.0
2006-05-02 18:01:00,1.5606,1.5607,1.5606,1.5607,1538700011.0
2006-05-02 18:02:00,1.5606,1.5608,1.5606,1.5608,1538700011.0
2006-05-02 18:03:00,1.5609,1.5609,1.5607,1.5607,1538700011.0
2006-05-02 18:04:00,1.5608,1.5609,1.5607,1.5607,1538700011.0
2006-05-02 18:05:00,1.5608,1.5608,1.5607,1.5607,1538700011.0
2006-05-02 18:06:00,1.5608,1.5608,1.5607,1.5608,1538700011.0
2006-05-02 18:07:00,1.5607,1.5608,1.5607,1.5608,1538700011.0
2006-05-02 18:09:00,1.56061,1.5609,1.56052,1.56062,1538700011.0
2006-05-02 18:10:00,1.56077,1.56087,1.5606,1.56078,2137899995.0
2006-05-02 18:11:00,1.56077,1.56083,1.5605,1.56062,1785200009.0
2006-05-02 18:12:00,1.5608,1.5608,1.5607,1.5608,1427200006.0
2006-05-02 18:13:00,1.56081,1.56096,1.56063,1.56063,1427200006.0
2006-05-02 18:14:00,1.561,1.561,1.5609,1.561,842899999.0
2006-05-02 18:15:00,1.56083,1.561,1.56074,1.56093,842899999.0
2006-05-02 18:16:00,1.561,1.561,1.5609,1.5609,870100006.0
2006-05-02 18:17:00,1.561,1.561,1.5609,1.5609,870100006.0
2006-05-02 18:18:00,1.56069,1.56103,1.56069,1.56087,870100006.0
2006-05-02 18:19:00,1.56109,1.56121,1.5609,1.561,2056099996.0
2006-05-02 18:20:00,1.561,1.56109,1.56077,1.56086,1873000006.0
2006-05-02 18:21:00,1.5609,1.56106,1.56084,1.56095,736000002.0
2006-05-02 18:22:00,1.561,1.56104,1.56082,1.5609,838499994.0
2006-05-02 18:23:00,1.561,1.5611,1.5608,1.5608,1225200000.0
2006-05-02 18:24:00,1.5609,1.5609,1.5608,1.5609,1225200000.0
2006-05-02 18:25:00,1.561,1.561,1.5608,1.5609,1225200000.0
2006-05-02 18:26:00,1.561,1.5611,1.5609,1.5609,1225200000.0
2006-05-02 18:27:00,1.56087,1.56103,1.56078,1.56086,1225200000.0
2006-05-02 18:28:00,1.561,1.5611,1.5609,1.561,1286000003.0
2006-05-02 18:29:00,1.56085,1.56104,1.5608,1.56091,1286000003.0
2006-05-02 18:30:00,1.56081,1.56089,1.56069,1.56072,1006000005.0
2006-05-02 18:31:00,1.56071,1.56087,1.56071,1.56078,1029199994.0
2006-05-02 18:32:00,1.56075,1.56077,1.56051,1.56053,1211899997.0
2006-05-02 18:33:00,1.5607,1.5609,1.5607,1.5609,1762300007.0
2006-05-02 18:34:00,1.561,1.561,1.5609,1.561,1762300007.0
2006-05-02 18:35:00,1.5608,1.56088,1.56061,1.56075,1762300007.0
2006-05-02 18:36:00,1.56071,1.56081,1.5606,1.56072,1549700007.0
2006-05-02 18:38:00,1.56069,1.56082,1.56049,1.56055,1594700007.0
2006-05-02 18:39:00,1.56082,1.56093,1.56072,1.56078,1911000020.0
2006-05-02 18:40:00,1.5608,1.5609,1.5608,1.5608,1324900014.0
2006-05-02 18:41:00,1.56065,1.56086,1.56064,1.56078,1324900014.0
2006-05-02 18:42:00,1.5608,1.56083,1.56061,1.56066,1240099995.0
2006-05-02 18:43:00,1.56076,1.56076,1.56051,1.5606,535999997.0
2006-05-02 18:44:00,1.56051,1.56061,1.56014,1.56027,857699994.0
2006-05-02 18:45:00,1.56013,1.5604,1.56009,1.5604,732400003.0
2006-05-02 18:46:00,1.56037,1.56059,1.56027,1.56042,334800000.0
2006-05-02 18:47:00,1.56046,1.56046,1.56026,1.56032,116700000.0
2006-05-02 18:48:00,1.56039,1.5604,1.56021,1.56024,1093899993.0
2006-05-02 18:49:00,1.56037,1.56044,1.56027,1.56044,265400001.0
2006-05-02 18:50:00,1.56028,1.56039,1.56016,1.56028,714200007.0
2006-05-02 18:51:00,1.56025,1.56044,1.56014,1.56027,1501700002.0
2006-05-02 18:52:00,1.56033,1.56046,1.56022,1.56033,1217899998.0
2006-05-02 18:53:00,1.56026,1.56047,1.56018,1.56047,1401099999.0
2006-05-02 18:54:00,1.56035,1.56053,1.56035,1.56048,650499997.0
2006-05-02 18:55:00,1.56057,1.56078,1.56046,1.56046,1544600005.0
2006-05-02 18:56:00,1.56054,1.5606,1.56044,1.5606,956499998.0
2006-05-02 18:57:00,1.5606,1.56063,1.56047,1.56055,578200000.0
2006-05-02 18:58:00,1.56065,1.56079,1.56049,1.56078,777400001.0
2006-05-02 18:59:00,1.56078,1.56085,1.56064,1.5608,1570899996.0
2006-05-02 19:00:00,1.56076,1.56076,1.56055,1.56062,368400004.0
2006-05-02 19:01:00,1.56055,1.56063,1.5604,1.56057,332499999.0
2006-05-02 19:02:00,1.56049,1.56058,1.56037,1.56045,773000007.0
2006-05-02 19:03:00,1.56042,1.56056,1.56037,1.56055,521600002.0
2006-05-02 19:04:00,1.56052,1.56069,1.56052,1.56062,203199999.0
2006-05-02 19:05:00,1.56065,1.56076,1.56051,1.56054,865099994.0
2006-05-02 19:06:00,1.56059,1.56082,1.56055,1.56075,1735600007.0
2006-05-02 19:07:00,1.56066,1.56081,1.56057,1.5607,774699996.0
2006-05-02 19:08:00,1.56075,1.56093,1.56068,1.5607,1577900003.0
2006-05-02 19:09:00,1.56078,1.56124,1.56078,1.56099,1255300000.0
2006-05-02 19:10:00,1.56084,1.56103,1.56083,1.56098,1072700002.0
2006-05-02 19:11:00,1.56085,1.56094,1.56069,1.5607,1424500000.0
2006-05-02 19:12:00,1.56073,1.56076,1.56054,1.56057,948699997.0
2006-05-02 19:13:00,1.5606,1.56067,1.56037,1.56054,675800003.0
2006-05-02 19:14:00,1.56052,1.56077,1.56044,1.56067,281100002.0
2006-05-02 19:15:00,1.5608,1.56086,1.56058,1.56073,1314500006.0
2006-05-02 19:16:00,1.56076,1.56087,1.56069,1.56071,547899999.0
2006-05-02 19:17:00,1.56091,1.56098,1.56068,1.56068,626200001.0
2006-05-02 19:18:00,1.56088,1.5609,1.5607,1.56073,667700005.0
2006-05-02 19:19:00,1.56073,1.56094,1.56073,1.56089,883100001.0
2006-05-02 19:20:00,1.56086,1.56096,1.56065,1.56085,1123799999.0
2006-05-02 19:21:00,1.56085,1.56098,1.56075,1.56079,1112400003.0
2006-05-02 19:22:00,1.56082,1.56088,1.56075,1.56082,225200000.0
2006-05-02 19:23:00,1.5609,1.56108,1.56082,1.56082,590900001.0
2006-05-02 19:24:00,1.56082,1.56098,1.5608,1.56093,641799995.0
2006-05-02 19:25:00,1.56085,1.5609,1.5607,1.5607,885599999.0
2006-05-02 19:26:00,1.56085,1.56096,1.56077,1.5609,851199998.0
2006-05-02 19:27:00,1.56089,1.56092,1.56072,1.56072,1573700005.0
2006-05-02 19:28:00,1.56073,1.5609,1.56073,1.56083,457900005.0
2006-05-02 19:29:00,1.56072,1.56114,1.56072,1.561,916799995.0
2006-05-02 19:30:00,1.5613,1.5614,1.5612,1.5612,1431599994.0
2006-05-02 19:31:00,1.5611,1.56118,1.56088,1.56098,1431599994.0
2006-05-02 19:32:00,1.5608,1.56098,1.56074,1.56086,670600002.0
2006-05-02 19:33:00,1.5609,1.56109,1.56079,1.56091,949800008.0
2006-05-02 19:34:00,1.56115,1.56122,1.56089,1.56104,1557300012.0
2006-05-02 19:35:00,1.56101,1.56116,1.56081,1.56113,977899999.0
2006-05-02 19:36:00,1.56114,1.5613,1.56099,1.56112,768899993.0
2006-05-02 19:37:00,1.56101,1.56113,1.56096,1.56107,173900001.0
2006-05-02 19:38:00,1.56101,1.56113,1.56093,1.56113,840700000.0
2006-05-02 19:39:00,1.56094,1.56114,1.56082,1.56082,1066600005.0
2006-05-02 19:40:00,1.56107,1.56108,1.56084,1.56093,420299999.0
2006-05-02 19:41:00,1.56111,1.56112,1.56098,1.561,557500004.0
2006-05-02 19:42:00,1.56098,1.56114,1.56097,1.56106,560400003.0
2006-05-02 19:43:00,1.56109,1.5612,1.56101,1.5611,558799993.0
2006-05-02 19:44:00,1.56108,1.56116,1.56095,1.56109,701799998.0
2006-05-02 19:45:00,1.56099,1.56118,1.56094,1.56118,248300000.0
2006-05-02 19:46:00,1.56121,1.56123,1.56099,1.56113,743500000.0
2006-05-02 19:47:00,1.56092,1.56117,1.56092,1.56112,279000000.0
2006-05-02 19:48:00,1.56114,1.56118,1.56107,1.56113,707100002.0
2006-05-02 19:49:00,1.56112,1.5612,1.56098,1.56118,998600008.0
2006-05-02 19:50:00,1.56114,1.56125,1.56103,1.56117,114100000.0
2006-05-02 19:51:00,1.56121,1.56147,1.56116,1.5614,618199999.0
2006-05-02 19:52:00,1.56144,1.5615,1.56133,1.56146,307600003.0
2006-05-02 19:53:00,1.56141,1.56151,1.56124,1.56134,654800000.0
2006-05-02 19:54:00,1.56133,1.56133,1.5611,1.5611,439999999.0
2006-05-02 19:55:00,1.56122,1.56128,1.56104,1.56104,513999997.0
2006-05-02 19:56:00,1.56102,1.5612,1.56091,1.56115,1258400008.0
2006-05-02 19:57:00,1.56099,1.56112,1.56088,1.56103,1572100009.0
2006-05-02 19:58:00,1.56094,1.56126,1.56094,1.56114,1869900009.0
2006-05-02 19:59:00,1.56117,1.56142,1.5611,1.5612,1185100008.0
2006-05-02 20:00:00,1.56147,1.56157,1.5614,1.56154,828199997.0
2006-05-02 20:01:00,1.56159,1.56159,1.56134,1.56134,582800005.0
2006-05-02 20:02:00,1.56131,1.56151,1.56122,1.56151,330299999.0
2006-05-02 20:03:00,1.56136,1.5615,1.56133,1.5615,226700004.0
2006-05-02 20:04:00,1.56142,1.56142,1.56118,1.56124,452600002.0
2006-05-02 20:05:00,1.56124,1.56125,1.56104,1.56115,409900001.0
2006-05-02 20:06:00,1.56125,1.56137,1.56125,1.56137,446800004.0
2006-05-02 20:07:00,1.56131,1.56138,1.56119,1.56125,277400001.0
2006-05-02 20:08:00,1.56136,1.56148,1.56128,1.56137,1394300008.0
2006-05-02 20:09:00,1.56127,1.56144,1.56125,1.56142,308100000.0
2006-05-02 20:10:00,1.56135,1.56145,1.56131,1.56143,253500000.0
2006-05-02 20:11:00,1.56131,1.56145,1.56129,1.56135,590699996.0
2006-05-02 20:12:00,1.56145,1.56155,1.56136,1.5614,222799999.0
2006-05-02 20:13:00,1.56148,1.56157,1.56137,1.56137,1497400004.0
2006-05-02 20:14:00,1.56136,1.5615,1.56126,1.56148,411200006.0
2006-05-02 20:15:00,1.5615,1.56156,1.56139,1.56145,1150200001.0
2006-05-02 20:16:00,1.5615,1.56157,1.56131,1.56135,1673500010.0
2006-05-02 20:17:00,1.56158,1.56183,1.56157,1.56175,433400002.0
2006-05-02 20:18:00,1.56159,1.56167,1.56145,1.56155,497700000.0
2006-05-02 20:19:00,1.5617,1.5617,1.5615,1.5615,733400003.0
2006-05-02 20:21:00,1.56142,1.5615,1.5613,1.56138,733400003.0
2006-05-02 20:22:00,1.56126,1.56145,1.56126,1.56141,600900007.0
2006-05-02 20:23:00,1.56115,1.56146,1.56115,1.56138,1197000006.0
2006-05-02 20:24:00,1.56145,1.56146,1.56125,1.5613,670499999.0
2006-05-02 20:25:00,1.5614,1.56148,1.56122,1.56131,540200004.0
2006-05-02 20:26:00,1.5614,1.56142,1.56129,1.56129,219200000.0
2006-05-02 20:27:00,1.5614,1.56145,1.56127,1.56138,365000000.0
2006-05-02 20:29:00,1.56144,1.56144,1.56109,1.5611,1607699993.0
2006-05-02 20:30:00,1.5614,1.5615,1.5614,1.5615,2073500005.0
2006-05-02 20:31:00,1.56129,1.56148,1.56123,1.56137,2073500005.0
2006-05-02 20:32:00,1.5614,1.5614,1.5614,1.5614,511800002.0
2006-05-02 20:33:00,1.56134,1.5614,1.56112,1.56112,511800002.0
2006-05-02 20:34:00,1.56127,1.56134,1.56109,1.56114,286100001.0
2006-05-02 20:35:00,1.56132,1.56138,1.56115,1.56118,456599996.0
2006-05-02 20:36:00,1.5613,1.56145,1.56114,1.56135,665199996.0
2006-05-02 20:37:00,1.56143,1.5617,1.56142,1.56158,1019899999.0
2006-05-02 20:38:00,1.56162,1.56163,1.56136,1.56138,1921700000.0
2006-05-02 20:39:00,1.56123,1.56146,1.5612,1.56137,1270100005.0
2006-05-02 20:40:00,1.56129,1.56145,1.5612,1.56135,1270600011.0
2006-05-02 20:41:00,1.56118,1.5614,1.5611,1.5614,578099999.0
2006-05-02 20:42:00,1.56122,1.56142,1.56116,1.56135,225100000.0
2006-05-02 20:43:00,1.56148,1.56163,1.56137,1.56137,579400004.0
2006-05-02 20:44:00,1.5614,1.56167,1.56139,1.56153,1173800005.0
2006-05-02 20:45:00,1.56155,1.56156,1.56131,1.5615,883199995.0
2006-05-02 20:46:00,1.56157,1.56157,1.56124,1.56142,284699999.0
2006-05-02 20:47:00,1.56147,1.56153,1.56126,1.56141,608000003.0
2006-05-02 20:48:00,1.5615,1.56159,1.56137,1.56143,1232600007.0
2006-05-02 20:49:00,1.5615,1.56166,1.56134,1.56156,660000006.0
2006-05-02 20:50:00,1.56168,1.56168,1.56138,1.56151,2027600009.0
2006-05-02 20:51:00,1.56152,1.56159,1.5614,1.56142,364299997.0
2006-05-02 20:52:00,1.5615,1.56158,1.56131,1.56155,1534499990.0
2006-05-02 20:53:00,1.56155,1.5616,1.56145,1.56145,1372399999.0
2006-05-02 20:54:00,1.56152,1.56161,1.5614,1.56145,804799995.0
2006-05-02 20:55:00,1.56144,1.5616,1.56142,1.5616,426300001.0
2006-05-02 20:56:00,1.5616,1.5617,1.5615,1.5616,1747000014.0
2006-05-02 20:57:00,1.5617,1.5617,1.5616,1.5616,1747000014.0
2006-05-02 20:59:00,1.5615,1.5616,1.5615,1.5616,1747000014.0
2006-05-02 21:00:00,1.5615,1.5616,1.5615,1.5616,1747000014.0
2006-05-02 21:01:00,1.5615,1.5616,1.5615,1.5616,1747000014.0
2006-05-02 21:02:00,1.56142,1.56155,1.5613,1.56147,1747000014.0
2006-05-02 21:03:00,1.56135,1.56153,1.56131,1.56145,1316100006.0
2006-05-02 21:04:00,1.56135,1.56147,1.56127,1.56142,334700008.0
2006-05-02 21:05:00,1.56144,1.56144,1.56121,1.56129,975500000.0
2006-05-02 21:06:00,1.56122,1.56159,1.56118,1.56132,463500002.0
2006-05-02 21:07:00,1.56134,1.56145,1.5613,1.56145,501400002.0
2006-05-02 21:08:00,1.56134,1.5615,1.56129,1.5615,342600004.0
2006-05-02 21:09:00,1.56134,1.5615,1.56129,1.56142,500400002.0
2006-05-02 21:10:00,1.56148,1.56149,1.56135,1.56143,909100004.0
2006-05-02 21:11:00,1.56145,1.5617,1.56133,1.56142,708399999.0
2006-05-02 21:12:00,1.56147,1.56147,1.56128,1.56135,391700004.0
2006-05-02 21:13:00,1.56131,1.56133,1.56106,1.5612,1073900006.0
2006-05-02 21:14:00,1.56126,1.56131,1.56112,1.56124,674900002.0
2006-05-02 21:15:00,1.56119,1.56127,1.56098,1.56114,849500004.0
2006-05-02 21:16:00,1.56108,1.56122,1.56088,1.56099,548000003.0
2006-05-02 21:17:00,1.56097,1.56116,1.56095,1.56106,1789099997.0
2006-05-02 21:18:00,1.56107,1.56118,1.56085,1.56102,671099999.0
2006-05-02 21:19:00,1.56097,1.5611,1.56085,1.56105,386799997.0
2006-05-02 21:20:00,1.5613,1.5615,1.5613,1.5614,1707100006.0
2006-05-02 21:21:00,1.5613,1.5613,1.5613,1.5613,1707100006.0
2006-05-02 21:22:00,1.56122,1.56137,1.5611,1.56123,1707100006.0
2006-05-02 21:23:00,1.56123,1.56136,1.56104,1.56125,1562100010.0
2006-05-02 21:24:00,1.56116,1.5613,1.56105,1.56113,751399998.0
2006-05-02 21:25:00,1.5611,1.56115,1.56069,1.5609,1535900000.0
2006-05-02 21:26:00,1.56095,1.56113,1.56095,1.5611,564800000.0
2006-05-02 21:27:00,1.56108,1.56121,1.56098,1.56112,779600002.0
2006-05-02 21:28:00,1.56105,1.56122,1.56095,1.56097,822800005.0
2006-05-02 21:29:00,1.5611,1.56115,1.56091,1.56098,378099997.0
2006-05-02 21:30:00,1.56106,1.56106,1.56085,1.561,541800006.0
2006-05-02 21:31:00,1.561,1.56103,1.5608,1.56088,559100003.0
2006-05-02 21:33:00,1.56105,1.5611,1.56085,1.56085,219800001.0
2006-05-02 21:34:00,1.56097,1.56118,1.56096,1.56108,1273800008.0
2006-05-02 21:35:00,1.561,1.56115,1.56098,1.5611,832300001.0
2006-05-02 21:36:00,1.56102,1.56115,1.56099,1.5611,247300003.0
2006-05-02 21:37:00,1.56102,1.5612,1.56101,1.56115,433899998.0
2006-05-02 21:38:00,1.56122,1.56144,1.5611,1.56136,399299995.0
2006-05-02 21:39:00,1.56114,1.56125,1.56103,1.56108,367700002.0
2006-05-02 21:40:00,1.56122,1.56132,1.56113,1.56117,704600006.0
2006-05-02 21:41:00,1.56126,1.56135,1.56108,1.56121,639699996.0
2006-05-02 21:42:00,1.56118,1.56131,1.56108,1.56122,444199997.0
2006-05-02 21:43:00,1.56122,1.56126,1.56099,1.56112,1070099996.0
2006-05-02 21:44:00,1.56115,1.56125,1.5609,1.56097,1335799993.0
2006-05-02 21:45:00,1.56083,1.56108,1.56083,1.561,770900001.0
2006-05-02 21:46:00,1.56092,1.56115,1.56087,1.56111,1212600000.0
2006-05-02 21:47:00,1.56116,1.56131,1.56108,1.56113,1421200003.0
2006-05-02 21:48:00,1.5611,1.56128,1.56109,1.56119,301900003.0
2006-05-02 21:49:00,1.56114,1.56114,1.56088,1.5609,1196400009.0
2006-05-02 21:50:00,1.56105,1.5611,1.56089,1.56098,215500000.0
2006-05-02 21:51:00,1.56099,1.56115,1.56094,1.56106,377400000.0
2006-05-02 21:52:00,1.56106,1.56118,1.56089,1.56105,1601300008.0
2006-05-02 21:53:00,1.561,1.56115,1.56095,1.56113,470199997.0
2006-05-02 21:54:00,1.56114,1.56114,1.56096,1.56104,352400001.0
2006-05-02 21:55:00,1.56105,1.5611,1.56087,1.56095,433199999.0
2006-05-02 21:56:00,1.56101,1.56108,1.56084,1.56098,440300001.0
2006-05-02 21:57:00,1.5609,1.56107,1.56089,1.56101,431899999.0
2006-05-02 21:58:00,1.56096,1.56108,1.56089,1.56108,857799996.0
2006-05-02 21:59:00,1.56102,1.56111,1.56089,1.56101,1050900006.0
2006-05-02 22:00:00,1.56093,1.56113,1.56091,1.56102,778400001.0
2006-05-02 22:01:00,1.56091,1.56097,1.56088,1.56097,327999998.0
2006-05-02 22:02:00,1.56094,1.56096,1.56065,1.56065,1190600010.0
2006-05-02 22:03:00,1.5609,1.56096,1.56067,1.5609,403499999.0
2006-05-02 22:04:00,1.56095,1.56098,1.56073,1.56089,641899998.0
2006-05-02 22:05:00,1.56101,1.56108,1.56088,1.56098,402700001.0
2006-05-02 22:06:00,1.56105,1.56105,1.56087,1.56105,365700001.0
2006-05-02 22:07:00,1.56102,1.56103,1.56084,1.56096,261400001.0
2006-05-02 22:08:00,1.56088,1.561,1.5608,1.56086,477800002.0
2006-05-02 22:09:00,1.56085,1.56098,1.56074,1.56098,333299999.0
2006-05-02 22:10:00,1.56098,1.56105,1.56086,1.56098,170300002.0
2006-05-02 22:11:00,1.56105,1.56105,1.5609,1.5609,231800001.0
2006-05-02 22:12:00,1.56104,1.56104,1.56084,1.56095,651499996.0
2006-05-02 22:13:00,1.56072,1.56095,1.56072,1.5609,183300000.0
2006-05-02 22:14:00,1.56095,1.561,1.5608,1.56085,344199998.0
2006-05-02 22:15:00,1.56077,1.56103,1.56073,1.56097,829500002.0
2006-05-02 22:16:00,1.5608,1.56095,1.5608,1.56095,335700001.0
2006-05-02 22:17:00,1.56105,1.56107,1.561,1.56104,77500002.0
2006-05-02 22:18:00,1.56082,1.56094,1.56075,1.5609,393299997.0
2006-05-02 22:19:00,1.56094,1.56099,1.56071,1.56086,385700003.0
2006-05-02 22:20:00,1.56095,1.56095,1.56073,1.56092,245700000.0
2006-05-02 22:21:00,1.56089,1.56099,1.56077,1.56087,251799999.0
2006-05-02 22:22:00,1.56088,1.56102,1.56081,1.56098,1027100004.0
2006-05-02 22:23:00,1.56098,1.56105,1.56086,1.56098,234500001.0
2006-05-02 22:24:00,1.5608,1.561,1.56076,1.56093,316900001.0
2006-05-02 22:25:00,1.56093,1.56106,1.5608,1.561,601499997.0
2006-05-02 22:26:00,1.56099,1.56113,1.5608,1.56087,753599997.0
2006-05-02 22:27:00,1.56102,1.5611,1.56067,1.56067,240100005.0
2006-05-02 22:28:00,1.56096,1.56105,1.56078,1.56078,683300006.0
2006-05-02 22:29:00,1.56078,1.561,1.56072,1.561,1016500006.0
2006-05-02 22:30:00,1.56079,1.56105,1.56078,1.561,654199999.0
2006-05-02 22:31:00,1.56074,1.56093,1.56062,1.56093,247700001.0
2006-05-02 22:32:00,1.56081,1.56107,1.56077,1.56077,362399996.0
2006-05-02 22:33:00,1.56091,1.56104,1.56079,1.56095,232200000.0
2006-05-02 22:34:00,1.56093,1.561,1.56081,1.56095,449799998.0
2006-05-02 22:35:00,1.56092,1.56111,1.56092,1.56093,201300001.0
2006-05-02 22:36:00,1.56104,1.56107,1.56089,1.56093,741600002.0
2006-05-02 22:37:00,1.56098,1.56105,1.5608,1.5609,431199999.0
2006-05-02 22:38:00,1.56095,1.56095,1.5607,1.56079,494299998.0
2006-05-02 22:39:00,1.5609,1.56095,1.56059,1.56079,564299999.0
2006-05-02 22:40:00,1.56079,1.561,1.56068,1.561,828200001.0
2006-05-02 22:41:00,1.56095,1.56107,1.56082,1.5609,588699997.0
2006-05-02 22:42:00,1.56082,1.5611,1.56082,1.56102,809499995.0
2006-05-02 22:43:00,1.56085,1.56109,1.56074,1.56102,1171499999.0
2006-05-02 22:44:00,1.56085,1.56098,1.56071,1.56095,336900000.0
2006-05-02 22:45:00,1.56082,1.56095,1.56065,1.56085,215999997.0
2006-05-02 22:46:00,1.56077,1.56093,1.5607,1.56085,176999999.0
2006-05-02 22:47:00,1.56076,1.56092,1.56069,1.56085,190600006.0
2006-05-02 22:48:00,1.56068,1.56085,1.56058,1.56065,487499999.0
2006-05-02 22:49:00,1.56086,1.56097,1.56073,1.56073,735199999.0
2006-05-02 22:50:00,1.5609,1.5609,1.56066,1.56066,289999998.0
2006-05-02 22:51:00,1.5608,1.5608,1.56048,1.56061,479400004.0
2006-05-02 22:52:00,1.56083,1.5609,1.56056,1.56068,432200004.0
2006-05-02 22:53:00,1.56099,1.56099,1.56078,1.56085,192800001.0
2006-05-02 22:54:00,1.56086,1.56087,1.56053,1.56053,550700005.0
2006-05-02 22:55:00,1.56065,1.5608,1.56061,1.56075,156599998.0
2006-05-02 22:56:00,1.56081,1.56092,1.5607,1.56081,106199999.0
2006-05-02 22:57:00,1.56091,1.56096,1.56071,1.56071,373699999.0
2006-05-02 22:58:00,1.56077,1.56086,1.56066,1.56073,91000000.0
2006-05-02 22:59:00,1.5604,1.56065,1.56021,1.5605,451200004.0
2006-05-02 23:00:00,1.56011,1.5605,1.56011,1.56018,102300001.0
2006-05-02 23:01:00,1.5604,1.56118,1.56026,1.56107,257800003.0
2006-05-02 23:02:00,1.56106,1.56123,1.56071,1.56083,375199999.0
2006-05-02 23:03:00,1.56089,1.5611,1.56089,1.56099,275700004.0
2006-05-02 23:04:00,1.56065,1.56104,1.5605,1.5608,315900002.0
2006-05-02 23:05:00,1.56095,1.56122,1.5608,1.5608,365200000.0
2006-05-02 23:06:00,1.56072,1.56113,1.56072,1.56087,335200004.0
2006-05-02 23:07:00,1.56099,1.56109,1.56072,1.56077,131000001.0
2006-05-02 23:08:00,1.56079,1.56099,1.56058,1.56078,228199999.0
2006-05-02 23:09:00,1.56104,1.56119,1.56078,1.56078,278100000.0
2006-05-02 23:10:00,1.56053,1.56091,1.56028,1.56032,287100004.0
2006-05-02 23:11:00,1.56044,1.56096,1.5604,1.56049,264400005.0
2006-05-02 23:12:00,1.56055,1.56076,1.56031,1.56049,386900009.0
2006-05-02 23:13:00,1.5605,1.56067,1.56027,1.56048,526299999.0
2006-05-02 23:14:00,1.55995,1.56062,1.55994,1.5604,328800000.0
2006-05-02 23:15:00,1.5602,1.56088,1.56017,1.56081,253600001.0
2006-05-02 23:16:00,1.56048,1.56056,1.56029,1.56033,321900002.0
2006-05-02 23:17:00,1.56018,1.56074,1.56012,1.56042,321900001.0
2006-05-02 23:18:00,1.56047,1.56074,1.5603,1.5606,358099998.0
2006-05-02 23:19:00,1.56038,1.56057,1.56025,1.56045,320700001.0
2006-05-02 23:20:00,1.56024,1.56068,1.55972,1.55976,336999998.0
2006-05-02 23:21:00,1.55992,1.5606,1.55988,1.56041,250399997.0
2006-05-02 23:22:00,1.56036,1.56049,1.56006,1.56023,342900001.0
2006-05-02 23:23:00,1.5601,1.56061,1.56001,1.56057,357800004.0
2006-05-02 23:24:00,1.56007,1.56046,1.55967,1.56001,424200005.0
2006-05-02 23:25:00,1.55999,1.56041,1.55982,1.56041,530900008.0
2006-05-02 23:26:00,1.56005,1.56034,1.55959,1.56034,353100001.0
2006-05-02 23:27:00,1.56028,1.56062,1.56008,1.56033,520099999.0
2006-05-02 23:28:00,1.5602,1.5603,1.55995,1.56014,402599999.0
2006-05-02 23:29:00,1.56011,1.56032,1.56,1.56027,206500000.0
2006-05-02 23:30:00,1.5602,1.5602,1.55973,1.55973,213200004.0
2006-05-02 23:31:00,1.56006,1.56006,1.55967,1.55969,113000000.0
2006-05-02 23:32:00,1.55963,1.56024,1.55955,1.55982,401700006.0
2006-05-02 23:33:00,1.55998,1.56038,1.55942,1.55942,323000002.0
2006-05-02 23:34:00,1.55963,1.56026,1.55956,1.56,289300002.0
2006-05-02 23:35:00,1.56043,1.5606,1.55992,1.56013,392100002.0
2006-05-02 23:36:00,1.56035,1.56035,1.55993,1.5602,243800000.0
2006-05-02 23:37:00,1.56022,1.56033,1.55999,1.56001,199700002.0
2006-05-02 23:38:00,1.55986,1.56031,1.55975,1.56003,531200000.0
2006-05-02 23:39:00,1.56013,1.56036,1.55978,1.5602,282400002.0
2006-05-02 23:40:00,1.55985,1.56026,1.55968,1.56023,327200000.0
2006-05-02 23:41:00,1.56012,1.56031,1.55996,1.56009,304499998.0
2006-05-02 23:42:00,1.5601,1.56025,1.55972,1.55972,339800001.0
2006-05-02 23:43:00,1.55979,1.56023,1.55978,1.55996,256900002.0
2006-05-02 23:44:00,1.56042,1.56062,1.56026,1.56036,253799999.0
2006-05-02 23:45:00,1.56018,1.56029,1.5601,1.56029,367400003.0
2006-05-02 23:46:00,1.56016,1.5603,1.56007,1.56018,208599996.0
2006-05-02 23:47:00,1.56015,1.56025,1.56015,1.56025,59099998.0
2006-05-02 23:48:00,1.56025,1.56025,1.56011,1.56011,47200000.0
2006-05-02 23:49:00,1.56032,1.56032,1.56007,1.56007,71300000.0
2006-05-02 23:50:00,1.56025,1.5603,1.56015,1.56023,112600002.0
2006-05-02 23:51:00,1.56012,1.56024,1.56008,1.56018,384400002.0
2006-05-02 23:52:00,1.56016,1.5603,1.56004,1.5603,127200001.0
2006-05-02 23:53:00,1.56029,1.56033,1.56009,1.56025,282800001.0
2006-05-02 23:54:00,1.56016,1.5603,1.55998,1.56015,295799995.0
2006-05-02 23:55:00,1.56013,1.56025,1.56007,1.5602,76000002.0
2006-05-02 23:56:00,1.56022,1.56022,1.5601,1.5601,63100000.0
2006-05-02 23:57:00,1.5603,1.56032,1.56008,1.56008,199300000.0
2006-05-02 23:58:00,1.55995,1.56011,1.55995,1.56009,116400003.0
2006-05-02 23:59:00,1.55992,1.56005,1.55992,1.56005,126200004.0
2006-05-03 00:00:00,1.56005,1.56005,1.56,1.56,187699997.0
2006-05-03 00:01:00,1.55995,1.55995,1.5598,1.5598,6400000.0
2006-05-03 00:02:00,1.55998,1.56005,1.5599,1.56005,205300006.0
2006-05-03 00:03:00,1.56002,1.56005,1.55995,1.55999,18100000.0
2006-05-03 00:04:00,1.55992,1.56023,1.55992,1.56023,175700001.0
2006-05-03 00:05:00,1.56018,1.56031,1.56,1.56028,254699996.0
2006-05-03 00:06:00,1.56025,1.56025,1.5601,1.5601,80099998.0
2006-05-03 00:07:00,1.56027,1.56035,1.56007,1.56026,325700001.0
2006-05-03 00:08:00,1.56015,1.5603,1.56015,1.5603,102700002.0
2006-05-03 00:09:00,1.56035,1.56035,1.56011,1.56015,229500000.0
2006-05-03 00:10:00,1.56035,1.56035,1.5603,1.5603,45999999.0
2006-05-03 00:11:00,1.56033,1.56035,1.56018,1.56022,250100004.0
2006-05-03 00:12:00,1.56013,1.56033,1.56013,1.56033,91000002.0
2006-05-03 00:13:00,1.56038,1.56038,1.56017,1.56023,277199999.0
2006-05-03 00:14:00,1.56026,1.5604,1.56026,1.5603,71600000.0
2006-05-03 00:15:00,1.5604,1.5604,1.5603,1.5603,57400000.0
2006-05-03 00:16:00,1.5604,1.5604,1.5603,1.5603,101500000.0
2006-05-03 00:17:00,1.56033,1.56047,1.56018,1.5604,237900004.0
2006-05-03 00:18:00,1.56023,1.56048,1.5602,1.56048,331500001.0
2006-05-03 00:19:00,1.56045,1.56045,1.5604,1.5604,61500000.0
2006-05-03 00:20:00,1.5604,1.56047,1.56025,1.5604,465699997.0
2006-05-03 00:21:00,1.5604,1.56045,1.5602,1.5602,286400002.0
2006-05-03 00:22:00,1.5603,1.56036,1.5602,1.56034,215099995.0
2006-05-03 00:23:00,1.56019,1.5603,1.56014,1.56027,167599998.0
2006-05-03 00:24:00,1.56027,1.56027,1.55994,1.55994,197400001.0
2006-05-03 00:25:00,1.56012,1.56026,1.56008,1.56018,187300000.0
2006-05-03 00:26:00,1.56007,1.56015,1.55995,1.56007,154099999.0
2006-05-03 00:27:00,1.56012,1.56023,1.56004,1.56009,219499999.0
2006-05-03 00:28:00,1.56016,1.56023,1.55997,1.55997,304800002.0
2006-05-03 00:29:00,1.55996,1.5601,1.55986,1.5601,338599997.0
2006-05-03 00:30:00,1.56004,1.56013,1.55987,1.5599,227799999.0
2006-05-03 00:31:00,1.55998,1.5602,1.55998,1.5602,175099999.0
2006-05-03 00:32:00,1.56015,1.56015,1.5599,1.56008,239399999.0
2006-05-03 00:33:00,1.5601,1.56015,1.56002,1.56002,243700002.0
2006-05-03 00:34:00,1.55994,1.56009,1.55986,1.56001,337299999.0
2006-05-03 00:35:00,1.55999,1.55999,1.55982,1.55988,227900003.0
2006-05-03 00:36:00,1.55995,1.55995,1.5599,1.5599,101000002.0
2006-05-03 00:37:00,1.5599,1.55995,1.5599,1.55995,27600000.0
2006-05-03 00:38:00,1.55986,1.55993,1.55986,1.55993,15200000.0
2006-05-03 00:39:00,1.5598,1.5599,1.5598,1.5599,4900000.0
2006-05-03 00:40:00,1.55995,1.55995,1.5598,1.5598,88399998.0
2006-05-03 00:41:00,1.55988,1.55995,1.55982,1.5599,127700002.0
2006-05-03 00:42:00,1.5599,1.55995,1.55975,1.55975,387000007.0
2006-05-03 00:43:00,1.55975,1.55988,1.55964,1.55979,256600003.0
2006-05-03 00:44:00,1.55969,1.55985,1.5596,1.55972,181400001.0
2006-05-03 00:45:00,1.55987,1.55987,1.55965,1.55965,254800002.0
2006-05-03 00:46:00,1.55964,1.55992,1.55964,1.55989,238199999.0
2006-05-03 00:47:00,1.55977,1.55995,1.55974,1.55995,409300005.0
2006-05-03 00:48:00,1.55995,1.55998,1.5598,1.5598,304600001.0
2006-05-03 00:49:00,1.5599,1.55995,1.55977,1.5598,170099998.0
2006-05-03 00:50:00,1.55979,1.55995,1.55972,1.55995,301800000.0
2006-05-03 00:51:00,1.55959,1.55995,1.55959,1.55995,369199994.0
2006-05-03 00:52:00,1.55995,1.55995,1.55971,1.55987,241400002.0
2006-05-03 00:53:00,1.55976,1.55995,1.55972,1.55983,168200002.0
2006-05-03 00:54:00,1.55987,1.55995,1.55974,1.5599,122500002.0
2006-05-03 00:55:00,1.55992,1.56001,1.55977,1.55984,276499999.0
2006-05-03 00:56:00,1.5597,1.5599,1.5597,1.5599,141699999.0
2006-05-03 00:57:00,1.55968,1.55998,1.55968,1.55988,428400002.0
2006-05-03 00:58:00,1.55988,1.55995,1.55964,1.55987,333300002.0
2006-05-03 00:59:00,1.55965,1.55993,1.55965,1.55993,77500000.0
2006-05-03 01:00:00,1.55979,1.55995,1.55978,1.55988,345199998.0
2006-05-03 01:01:00,1.55982,1.55995,1.55976,1.5599,325900000.0
2006-05-03 01:02:00,1.55992,1.56016,1.55985,1.56007,225199997.0
2006-05-03 01:03:00,1.56005,1.5602,1.55991,1.56009,87800000.0
2006-05-03 01:04:00,1.56023,1.56023,1.56,1.5602,513300002.0
2006-05-03 01:05:00,1.56016,1.56022,1.55998,1.56012,194500002.0
2006-05-03 01:06:00,1.5601,1.5602,1.55997,1.5601,231099998.0
2006-05-03 01:07:00,1.56009,1.56025,1.56004,1.56015,172899999.0
2006-05-03 01:08:00,1.56005,1.56017,1.56,1.56017,204799999.0
2006-05-03 01:09:00,1.56008,1.5602,1.56006,1.56015,321500005.0
2006-05-03 01:10:00,1.56013,1.5602,1.56004,1.56015,288399996.0
2006-05-03 01:11:00,1.5602,1.5602,1.56015,1.56015,44000002.0
2006-05-03 01:12:00,1.56013,1.5602,1.55996,1.55996,417000000.0
2006-05-03 01:13:00,1.56015,1.56018,1.55988,1.55988,162700000.0
2006-05-03 01:14:00,1.56005,1.56022,1.56005,1.5602,237700002.0
2006-05-03 01:15:00,1.5602,1.5602,1.56003,1.56005,285900000.0
2006-05-03 01:16:00,1.55995,1.5601,1.55995,1.5601,148499999.0
2006-05-03 01:17:00,1.56015,1.56018,1.55968,1.55968,284200002.0
2006-05-03 01:18:00,1.56006,1.56022,1.56006,1.56015,179499999.0
2006-05-03 01:19:00,1.56027,1.56031,1.56012,1.56017,135300004.0
2006-05-03 01:20:00,1.56025,1.56025,1.56006,1.5601,191500000.0
2006-05-03 01:21:00,1.56027,1.56027,1.56009,1.56013,229199998.0
2006-05-03 01:22:00,1.56018,1.56041,1.56018,1.56031,305099995.0
2006-05-03 01:23:00,1.5603,1.56036,1.56025,1.56026,104699998.0
2006-05-03 01:24:00,1.56035,1.56038,1.56021,1.56025,72499999.0
2006-05-03 01:25:00,1.5603,1.5603,1.5601,1.5601,51900002.0
2006-05-03 01:26:00,1.56028,1.56037,1.56008,1.56013,335400006.0
2006-05-03 01:27:00,1.5603,1.56038,1.56015,1.56026,382399998.0
2006-05-03 01:28:00,1.56026,1.56046,1.56026,1.56033,200400002.0
2006-05-03 01:29:00,1.5604,1.5604,1.5602,1.5602,121299999.0
2006-05-03 01:30:00,1.56007,1.56039,1.56007,1.56036,177100000.0
2006-05-03 01:31:00,1.56029,1.56038,1.5602,1.56026,352299995.0
2006-05-03 01:32:00,1.56026,1.56038,1.56009,1.56038,286600003.0
2006-05-03 01:33:00,1.56032,1.56032,1.56007,1.56013,255200003.0
2006-05-03 01:34:00,1.56018,1.56034,1.55997,1.56025,280099995.0
2006-05-03 01:35:00,1.56027,1.56038,1.56006,1.56028,316799999.0
2006-05-03 01:36:00,1.56017,1.56017,1.5599,1.5599,124100001.0
2006-05-03 01:37:00,1.55985,1.56009,1.55985,1.56001,317400003.0
2006-05-03 01:38:00,1.56002,1.56016,1.55997,1.56011,192999998.0
2006-05-03 01:39:00,1.55992,1.56006,1.55978,1.55993,194999997.0
2006-05-03 01:40:00,1.55991,1.56005,1.55978,1.56005,224199993.0
2006-05-03 01:41:00,1.56009,1.56017,1.56,1.56008,330200002.0
2006-05-03 01:42:00,1.56006,1.56012,1.55994,1.55994,240600001.0
2006-05-03 01:43:00,1.56001,1.56001,1.55983,1.55992,132600002.0
2006-05-03 01:44:00,1.5598,1.55997,1.5598,1.55985,242699995.0
2006-05-03 01:45:00,1.55995,1.55998,1.55975,1.55977,303900005.0
2006-05-03 01:46:00,1.55981,1.56012,1.55981,1.56012,217599997.0
2006-05-03 01:47:00,1.56007,1.56013,1.55997,1.56006,228399999.0
2006-05-03 01:48:00,1.56013,1.56024,1.56,1.56007,174499998.0
2006-05-03 01:49:00,1.56002,1.56013,1.55995,1.56002,274000000.0
2006-05-03 01:50:00,1.56012,1.56018,1.56001,1.56016,234700005.0
2006-05-03 01:51:00,1.5601,1.5602,1.5601,1.5602,34399999.0
2006-05-03 01:52:00,1.56013,1.56035,1.56007,1.56035,352100000.0
2006-05-03 01:53:00,1.56024,1.56038,1.56015,1.5603,132299999.0
2006-05-03 01:54:00,1.56029,1.56036,1.56011,1.56025,341700005.0
2006-05-03 01:55:00,1.56013,1.56025,1.55998,1.5602,274700002.0
2006-05-03 01:56:00,1.56022,1.56023,1.56003,1.56023,231500001.0
2006-05-03 01:57:00,1.56027,1.56038,1.56009,1.56012,272599999.0
2006-05-03 01:58:00,1.56027,1.56031,1.56014,1.5602,379599998.0
2006-05-03 01:59:00,1.5601,1.5603,1.56009,1.5603,280300000.0
2006-05-03 02:00:00,1.56028,1.56028,1.55998,1.56003,235000002.0
2006-05-03 02:01:00,1.56013,1.56027,1.56009,1.56027,292999997.0
2006-05-03 02:02:00,1.55995,1.56011,1.5598,1.56003,142400002.0
2006-05-03 02:03:00,1.55997,1.56024,1.55997,1.56024,387400001.0
2006-05-03 02:04:00,1.56023,1.56023,1.55993,1.56012,451900000.0
2006-05-03 02:05:00,1.56023,1.56031,1.56003,1.56003,210299998.0
2006-05-03 02:06:00,1.56025,1.5603,1.56016,1.56024,223600001.0
2006-05-03 02:07:00,1.56013,1.56032,1.56009,1.56026,565299998.0
2006-05-03 02:08:00,1.56024,1.56038,1.56003,1.56003,244900001.0
2006-05-03 02:09:00,1.56029,1.56037,1.56019,1.56027,115800001.0
2006-05-03 02:10:00,1.56015,1.56031,1.5601,1.56015,260999998.0
2006-05-03 02:11:00,1.56028,1.56031,1.56003,1.56007,238299998.0
2006-05-03 02:12:00,1.56011,1.56032,1.56006,1.56021,360499996.0
2006-05-03 02:13:00,1.56015,1.56025,1.56015,1.56025,138500001.0
2006-05-03 02:14:00,1.56016,1.56031,1.56016,1.56025,395600004.0
2006-05-03 02:15:00,1.56025,1.5603,1.56008,1.56008,101500000.0
2006-05-03 02:16:00,1.5602,1.5602,1.56005,1.56005,69800000.0
2006-05-03 02:17:00,1.56022,1.56028,1.56009,1.56016,117900000.0
2006-05-03 02:18:00,1.56018,1.56028,1.56016,1.56026,193299999.0
2006-05-03 02:19:00,1.56031,1.56033,1.56031,1.56033,9600000.0
2006-05-03 02:20:00,1.56018,1.56033,1.56001,1.56028,351800002.0
2006-05-03 02:21:00,1.56027,1.56034,1.56011,1.56027,418999997.0
2006-05-03 02:22:00,1.5602,1.56037,1.56019,1.5603,349800003.0
2006-05-03 02:23:00,1.56027,1.56035,1.56013,1.5603,248299998.0
2006-05-03 02:24:00,1.56025,1.5604,1.56017,1.56037,374499998.0
2006-05-03 02:25:00,1.56024,1.5603,1.5602,1.56027,40799999.0
2006-05-03 02:26:00,1.56015,1.56025,1.56015,1.56025,125400001.0
2006-05-03 02:27:00,1.56021,1.5603,1.56005,1.5602,147400001.0
2006-05-03 02:28:00,1.56018,1.56032,1.56005,1.56009,326300002.0
2006-05-03 02:29:00,1.5601,1.56039,1.5601,1.56033,268999997.0
2006-05-03 02:30:00,1.55995,1.5603,1.55995,1.5603,109800001.0
2006-05-03 02:31:00,1.56025,1.56025,1.56015,1.56015,20600000.0
2006-05-03 02:32:00,1.56015,1.5603,1.56011,1.56023,180700003.0
2006-05-03 02:33:00,1.56015,1.56025,1.56015,1.56025,66299997.0
2006-05-03 02:34:00,1.56015,1.56025,1.56015,1.56025,20000000.0
2006-05-03 02:35:00,1.56029,1.56033,1.5601,1.56027,331299998.0
2006-05-03 02:36:00,1.56021,1.5603,1.56,1.56017,159100003.0
2006-05-03 02:37:00,1.5602,1.56032,1.56007,1.56019,194999996.0
2006-05-03 02:38:00,1.56023,1.56023,1.56011,1.56011,9600000.0
2006-05-03 02:39:00,1.56015,1.56025,1.56015,1.56025,35100000.0
2006-05-03 02:40:00,1.56029,1.56032,1.56029,1.56032,25699999.0
2006-05-03 02:41:00,1.56012,1.5603,1.56005,1.56005,382000004.0
2006-05-03 02:42:00,1.56025,1.5603,1.56005,1.56013,324499997.0
2006-05-03 02:43:00,1.56025,1.5603,1.56025,1.5603,70300002.0
2006-05-03 02:44:00,1.56023,1.56032,1.56009,1.56023,135099999.0
2006-05-03 02:45:00,1.56028,1.56032,1.5602,1.56025,90999999.0
2006-05-03 02:46:00,1.56021,1.56021,1.55999,1.55999,69200002.0
2006-05-03 02:47:00,1.56015,1.56025,1.56,1.56017,377600005.0
2006-05-03 02:48:00,1.56025,1.56028,1.56005,1.5602,230199999.0
2006-05-03 02:49:00,1.56018,1.56018,1.56006,1.56006,42499999.0
2006-05-03 02:50:00,1.56022,1.56028,1.56015,1.5602,39000000.0
2006-05-03 02:51:00,1.56023,1.5603,1.56013,1.56027,175099998.0
2006-05-03 02:52:00,1.56025,1.5603,1.56011,1.56017,190199998.0
2006-05-03 02:53:00,1.56023,1.5603,1.56009,1.56025,315600004.0
2006-05-03 02:54:00,1.56017,1.5603,1.56017,1.5603,87000000.0
2006-05-03 02:55:00,1.56025,1.56025,1.5601,1.5601,79600000.0
2006-05-03 02:56:00,1.56017,1.56028,1.56012,1.56024,229199999.0
2006-05-03 02:57:00,1.56035,1.56035,1.56007,1.56017,234800002.0
2006-05-03 02:58:00,1.5603,1.56033,1.56011,1.56011,345100001.0
2006-05-03 02:59:00,1.56027,1.56027,1.55999,1.55999,223000001.0
2006-05-03 03:00:00,1.55993,1.56003,1.55992,1.55992,134800004.0
2006-05-03 03:01:00,1.55984,1.56005,1.55983,1.56,566600006.0
2006-05-03 03:02:00,1.55986,1.56011,1.55973,1.55992,195099998.0
2006-05-03 03:03:00,1.56021,1.56021,1.56004,1.56004,60899998.0
2006-05-03 03:04:00,1.56032,1.56032,1.56013,1.56013,122399996.0
2006-05-03 03:05:00,1.56026,1.56033,1.56012,1.56033,320199998.0
2006-05-03 03:06:00,1.5603,1.56035,1.5603,1.56035,131799998.0
2006-05-03 03:07:00,1.56025,1.5603,1.56009,1.56018,229199999.0
2006-05-03 03:08:00,1.56019,1.56035,1.56019,1.5603,251700005.0
2006-05-03 03:09:00,1.5603,1.5603,1.5601,1.5601,135000000.0
2006-05-03 03:10:00,1.56037,1.56058,1.5603,1.56048,138199998.0
2006-05-03 03:11:00,1.56048,1.56074,1.56037,1.56045,425599994.0
2006-05-03 03:12:00,1.56038,1.56041,1.56015,1.56036,227799999.0
2006-05-03 03:13:00,1.56032,1.56037,1.56021,1.56029,309900001.0
2006-05-03 03:14:00,1.5603,1.56046,1.56018,1.56037,217999999.0
2006-05-03 03:15:00,1.56037,1.56044,1.56027,1.56027,96699999.0
2006-05-03 03:16:00,1.56046,1.56058,1.56019,1.56019,143100002.0
2006-05-03 03:17:00,1.56036,1.56049,1.5603,1.56044,182600003.0
2006-05-03 03:18:00,1.56039,1.56055,1.56038,1.56046,296199998.0
2006-05-03 03:19:00,1.56043,1.5605,1.56031,1.56043,142200000.0
2006-05-03 03:20:00,1.56031,1.5605,1.56031,1.5605,137500004.0
2006-05-03 03:21:00,1.56045,1.56045,1.56035,1.56035,25500000.0
2006-05-03 03:22:00,1.56052,1.56052,1.56033,1.56033,67900001.0
2006-05-03 03:23:00,1.56039,1.56053,1.56033,1.56045,135700001.0
2006-05-03 03:24:00,1.5604,1.56055,1.56036,1.56055,259100000.0
2006-05-03 03:25:00,1.56038,1.5605,1.56033,1.56039,204400001.0
2006-05-03 03:26:00,1.56047,1.56056,1.56029,1.56029,203800000.0
2006-05-03 03:27:00,1.56018,1.56057,1.56018,1.56045,354400001.0
2006-05-03 03:28:00,1.56055,1.56062,1.56044,1.5605,91300000.0
2006-05-03 03:29:00,1.56043,1.56059,1.56034,1.5605,68700000.0
2006-05-03 03:30:00,1.56053,1.56061,1.56042,1.5605,300599999.0
2006-05-03 03:31:00,1.56051,1.56051,1.5604,1.5604,35400000.0
2006-05-03 03:32:00,1.56039,1.56054,1.56025,1.56044,283299996.0
2006-05-03 03:33:00,1.56044,1.56052,1.56032,1.56052,218200003.0
2006-05-03 03:34:00,1.56055,1.56055,1.56033,1.56055,294899999.0
2006-05-03 03:35:00,1.56034,1.56048,1.56034,1.56042,85600000.0
2006-05-03 03:36:00,1.56043,1.5605,1.56037,1.56045,89500001.0
2006-05-03 03:37:00,1.5604,1.56049,1.56025,1.56033,260800001.0
2006-05-03 03:38:00,1.56042,1.56049,1.56024,1.56047,254700001.0
2006-05-03 03:39:00,1.56028,1.56046,1.56021,1.56038,218300000.0
2006-05-03 03:40:00,1.56047,1.56052,1.56025,1.56025,209900002.0
2006-05-03 03:41:00,1.56036,1.5605,1.56021,1.56038,204200004.0
2006-05-03 03:42:00,1.5605,1.56063,1.5604,1.56043,372400002.0
2006-05-03 03:43:00,1.56048,1.56055,1.56032,1.56032,487599996.0
2006-05-03 03:44:00,1.56037,1.56055,1.56037,1.56055,196499996.0
2006-05-03 03:45:00,1.56051,1.56062,1.5604,1.56054,399600001.0
2006-05-03 03:46:00,1.56055,1.5606,1.56037,1.56052,196700000.0
2006-05-03 03:47:00,1.56049,1.56062,1.56046,1.56055,223199998.0
2006-05-03 03:48:00,1.56067,1.5609,1.56064,1.56064,202099998.0
2006-05-03 03:49:00,1.56067,1.56077,1.56052,1.56052,324999999.0
2006-05-03 03:50:00,1.5606,1.56065,1.5605,1.56065,31200000.0
2006-05-03 03:51:00,1.56065,1.56067,1.5605,1.5606,214100002.0
2006-05-03 03:52:00,1.56046,1.5606,1.56041,1.56041,165400001.0
2006-05-03 03:53:00,1.5606,1.56065,1.56052,1.56058,98200000.0
2006-05-03 03:54:00,1.5606,1.56065,1.5606,1.56065,64899999.0
2006-05-03 03:55:00,1.56035,1.56053,1.56035,1.56053,63900000.0
2006-05-03 03:56:00,1.56055,1.56065,1.5604,1.56058,124399999.0
2006-05-03 03:57:00,1.5606,1.56065,1.5606,1.56065,43100000.0
2006-05-03 03:58:00,1.5605,1.56066,1.5604,1.56055,306900004.0
2006-05-03 03:59:00,1.56041,1.56066,1.56041,1.56064,211500000.0
2006-05-03 04:00:00,1.56069,1.5607,1.56051,1.5607,314000003.0
2006-05-03 04:01:00,1.56065,1.56072,1.56047,1.56048,369800004.0
2006-05-03 04:02:00,1.5606,1.5607,1.56052,1.56063,205600000.0
2006-05-03 04:03:00,1.56048,1.56073,1.56041,1.56055,255100000.0
2006-05-03 04:04:00,1.56064,1.56064,1.56047,1.56064,271999999.0
2006-05-03 04:05:00,1.5606,1.56067,1.56049,1.56062,203000002.0
2006-05-03 04:06:00,1.5605,1.56065,1.56047,1.56065,304499998.0
2006-05-03 04:07:00,1.5606,1.56065,1.56031,1.56056,379399997.0
2006-05-03 04:08:00,1.5606,1.56065,1.56042,1.56057,118499999.0
2006-05-03 04:09:00,1.56047,1.56065,1.56028,1.5605,136799999.0
2006-05-03 04:10:00,1.56051,1.56065,1.56051,1.56065,125400000.0
2006-05-03 04:11:00,1.5606,1.56065,1.56041,1.56041,448699996.0
2006-05-03 04:12:00,1.5605,1.5606,1.5605,1.5606,43999999.0
2006-05-03 04:13:00,1.56056,1.56064,1.56045,1.56049,141399999.0
2006-05-03 04:14:00,1.56063,1.56064,1.56047,1.56055,397500004.0
2006-05-03 04:15:00,1.56065,1.56065,1.5606,1.5606,118200002.0
2006-05-03 04:16:00,1.56062,1.56068,1.56038,1.56049,388699996.0
2006-05-03 04:17:00,1.5605,1.5606,1.5605,1.5606,82299999.0
2006-05-03 04:18:00,1.56062,1.56068,1.56054,1.56061,156500001.0
2006-05-03 04:19:00,1.56044,1.56065,1.56039,1.56055,312100000.0
2006-05-03 04:20:00,1.56061,1.56067,1.56035,1.56035,206000001.0
2006-05-03 04:21:00,1.56065,1.56068,1.56048,1.5605,285700004.0
2006-05-03 04:22:00,1.56046,1.5607,1.56041,1.56054,333800001.0
2006-05-03 04:23:00,1.56045,1.56086,1.56045,1.56085,405499998.0
2006-05-03 04:24:00,1.56078,1.56094,1.56074,1.56085,336999999.0
2006-05-03 04:25:00,1.56079,1.56087,1.56053,1.56073,357600003.0
2006-05-03 04:26:00,1.56073,1.56081,1.56064,1.56081,560599998.0
2006-05-03 04:27:00,1.5608,1.5608,1.56075,1.56075,32000000.0
2006-05-03 04:28:00,1.56073,1.56085,1.56064,1.56076,118299999.0
2006-05-03 04:29:00,1.56073,1.56084,1.56067,1.56081,65400000.0
2006-05-03 04:30:00,1.5608,1.56087,1.56065,1.56074,61200000.0
2006-05-03 04:31:00,1.56087,1.56109,1.56082,1.56091,442500001.0
2006-05-03 04:32:00,1.56103,1.5611,1.56085,1.56094,396999998.0
2006-05-03 04:33:00,1.56091,1.56107,1.56087,1.56107,143000000.0
2006-05-03 04:34:00,1.56104,1.56108,1.56093,1.56093,457199999.0
2006-05-03 04:35:00,1.56095,1.56109,1.56085,1.56101,266200001.0
2006-05-03 04:36:00,1.56103,1.56107,1.56088,1.56096,346499996.0
2006-05-03 04:37:00,1.56105,1.56105,1.56077,1.5608,248300002.0
2006-05-03 04:38:00,1.56084,1.56099,1.56084,1.56099,274400002.0
2006-05-03 04:39:00,1.56083,1.56103,1.56077,1.56087,261500001.0
2006-05-03 04:40:00,1.56098,1.56098,1.56079,1.56088,285800000.0
2006-05-03 04:41:00,1.56083,1.56095,1.56076,1.5609,141400000.0
2006-05-03 04:42:00,1.56094,1.561,1.56081,1.56081,384600005.0
2006-05-03 04:43:00,1.56081,1.56098,1.56076,1.56077,226100001.0
2006-05-03 04:44:00,1.5609,1.56095,1.5609,1.56095,27200001.0
2006-05-03 04:45:00,1.56085,1.56095,1.56066,1.56066,265099995.0
2006-05-03 04:46:00,1.5609,1.5609,1.5608,1.5608,62200000.0
2006-05-03 04:47:00,1.56081,1.56095,1.5607,1.56092,323300001.0
2006-05-03 04:48:00,1.56088,1.56095,1.56074,1.56088,186299999.0
2006-05-03 04:49:00,1.56098,1.56098,1.56071,1.56078,363000002.0
2006-05-03 04:50:00,1.56087,1.5609,1.5606,1.56082,299400001.0
2006-05-03 04:51:00,1.56083,1.56092,1.5607,1.56089,279300003.0
2006-05-03 04:52:00,1.56075,1.56088,1.56075,1.56087,103799998.0
2006-05-03 04:53:00,1.56068,1.56083,1.56048,1.56083,196400000.0
2006-05-03 04:54:00,1.56077,1.56089,1.56067,1.56073,310600001.0
2006-05-03 04:55:00,1.56044,1.5608,1.56044,1.56077,370800005.0
2006-05-03 04:56:00,1.5607,1.56078,1.56059,1.56062,341400000.0
2006-05-03 04:57:00,1.56064,1.5608,1.56059,1.5608,202099998.0
2006-05-03 04:58:00,1.56075,1.56076,1.56055,1.56062,394699998.0
2006-05-03 04:59:00,1.56057,1.56073,1.56052,1.56072,434400004.0
2006-05-03 05:00:00,1.56063,1.56075,1.56056,1.56066,309400006.0
2006-05-03 05:01:00,1.56067,1.56071,1.56055,1.5607,176900002.0
2006-05-03 05:02:00,1.56052,1.56084,1.56052,1.5608,224400001.0
2006-05-03 05:03:00,1.56077,1.56085,1.56063,1.56078,215000000.0
2006-05-03 05:04:00,1.56076,1.56085,1.56064,1.56077,274400001.0
2006-05-03 05:05:00,1.56073,1.56082,1.56057,1.56069,290200002.0
2006-05-03 05:06:00,1.5607,1.56077,1.56057,1.56068,289700004.0
2006-05-03 05:07:00,1.5608,1.5608,1.56064,1.5607,206199998.0
2006-05-03 05:08:00,1.56074,1.5608,1.56057,1.56069,215700000.0
2006-05-03 05:09:00,1.56067,1.56081,1.56067,1.56081,37600000.0
2006-05-03 05:10:00,1.56097,1.561,1.56086,1.56086,53600000.0
2006-05-03 05:11:00,1.56115,1.56115,1.5609,1.5609,210600000.0
2006-05-03 05:12:00,1.56107,1.56109,1.56092,1.56102,335399999.0
2006-05-03 05:13:00,1.56094,1.56101,1.56083,1.56093,215599999.0
2006-05-03 05:14:00,1.56091,1.56111,1.56091,1.56105,467299998.0
2006-05-03 05:15:00,1.56102,1.56102,1.56089,1.56089,39299999.0
2006-05-03 05:16:00,1.56089,1.56105,1.56089,1.56105,91899999.0
2006-05-03 05:17:00,1.5611,1.5611,1.56098,1.56102,122200002.0
2006-05-03 05:18:00,1.56105,1.5611,1.56092,1.56093,234899999.0
2006-05-03 05:19:00,1.56081,1.56098,1.56081,1.56098,58200001.0
2006-05-03 05:20:00,1.56102,1.56112,1.56094,1.56099,269100000.0
2006-05-03 05:21:00,1.56107,1.56108,1.56075,1.56075,320899998.0
2006-05-03 05:22:00,1.56105,1.5611,1.56092,1.56095,332000004.0
2006-05-03 05:23:00,1.56105,1.56105,1.56086,1.56098,294899998.0
2006-05-03 05:24:00,1.56095,1.5611,1.56075,1.56098,171000000.0
2006-05-03 05:25:00,1.56103,1.5611,1.56086,1.56094,402700001.0
2006-05-03 05:26:00,1.56105,1.5611,1.56097,1.56103,115800002.0
2006-05-03 05:27:00,1.56081,1.56111,1.56081,1.56092,150499999.0
2006-05-03 05:28:00,1.56096,1.56105,1.56083,1.56095,294300002.0
2006-05-03 05:29:00,1.56083,1.56096,1.56068,1.56096,200400003.0
2006-05-03 05:30:00,1.56088,1.56107,1.56088,1.56094,157500004.0
2006-05-03 05:31:00,1.56094,1.56105,1.56093,1.56105,237400002.0
2006-05-03 05:32:00,1.5609,1.56105,1.56089,1.561,264299999.0
2006-05-03 05:33:00,1.56088,1.56102,1.5607,1.56093,293300004.0
2006-05-03 05:34:00,1.561,1.56105,1.56083,1.56098,159199999.0
2006-05-03 05:35:00,1.5609,1.561,1.5609,1.561,34400000.0
2006-05-03 05:36:00,1.56095,1.56107,1.5608,1.56099,321100001.0
2006-05-03 05:37:00,1.56098,1.56105,1.56078,1.56095,300499998.0
2006-05-03 05:38:00,1.56105,1.56107,1.56105,1.56107,36000000.0
2006-05-03 05:39:00,1.56095,1.56105,1.56082,1.56083,202899998.0
2006-05-03 05:40:00,1.56099,1.56103,1.56081,1.56081,223300002.0
2006-05-03 05:41:00,1.561,1.56105,1.56092,1.56098,82499999.0
2006-05-03 05:42:00,1.561,1.561,1.56082,1.56082,100799999.0
2006-05-03 05:43:00,1.56095,1.56107,1.56082,1.56099,236099998.0
2006-05-03 05:44:00,1.56094,1.56106,1.56078,1.56081,215800000.0
2006-05-03 05:45:00,1.56096,1.5611,1.56096,1.56105,129000000.0
2006-05-03 05:46:00,1.5611,1.5611,1.56092,1.56092,94200000.0
2006-05-03 05:47:00,1.5611,1.5611,1.56083,1.56093,313100000.0
2006-05-03 05:48:00,1.56107,1.56113,1.5609,1.5609,611499999.0
2006-05-03 05:49:00,1.56105,1.56113,1.56081,1.56098,440500002.0
2006-05-03 05:50:00,1.56102,1.5611,1.56088,1.56105,451099999.0
2006-05-03 05:51:00,1.56105,1.56114,1.56092,1.56097,280699997.0
2006-05-03 05:52:00,1.56092,1.56109,1.56088,1.56104,218599998.0
2006-05-03 05:53:00,1.56093,1.56113,1.5609,1.56103,482700005.0
2006-05-03 05:54:00,1.56094,1.56114,1.56085,1.561,224899998.0
2006-05-03 05:55:00,1.56087,1.5611,1.56087,1.56105,364900002.0
2006-05-03 05:56:00,1.56105,1.56108,1.56096,1.561,75099998.0
2006-05-03 05:57:00,1.56105,1.5611,1.5609,1.56103,254400002.0
2006-05-03 05:58:00,1.56093,1.56104,1.56079,1.56095,254400000.0
2006-05-03 05:59:00,1.56097,1.56105,1.56089,1.561,347300007.0
2006-05-03 06:00:00,1.561,1.56105,1.56078,1.56096,249200005.0
2006-05-03 06:01:00,1.56101,1.56115,1.56089,1.56103,322500003.0
2006-05-03 06:02:00,1.56105,1.56105,1.56095,1.56095,93799999.0
2006-05-03 06:03:00,1.56095,1.5611,1.56095,1.5611,260400000.0
2006-05-03 06:04:00,1.56092,1.56111,1.56088,1.56105,432200004.0
2006-05-03 06:05:00,1.561,1.56116,1.56098,1.56105,241600001.0
2006-05-03 06:06:00,1.5611,1.5611,1.56088,1.56095,405099997.0
2006-05-03 06:07:00,1.56095,1.5611,1.56076,1.56076,167600002.0
2006-05-03 06:08:00,1.56105,1.5611,1.56084,1.56084,431100006.0
2006-05-03 06:09:00,1.56111,1.56115,1.56095,1.56105,442000000.0
2006-05-03 06:10:00,1.56105,1.56105,1.5608,1.5608,354400001.0
2006-05-03 06:11:00,1.5611,1.56113,1.56089,1.56094,334500001.0
2006-05-03 06:12:00,1.561,1.5611,1.56085,1.56103,275899995.0
2006-05-03 06:13:00,1.56107,1.56111,1.56091,1.56103,186900001.0
2006-05-03 06:14:00,1.5611,1.5611,1.5609,1.56095,180700002.0
2006-05-03 06:15:00,1.56099,1.5611,1.56099,1.5611,153199999.0
2006-05-03 06:16:00,1.56105,1.56105,1.56095,1.56095,85400000.0
2006-05-03 06:17:00,1.56105,1.5611,1.56095,1.56103,215300001.0
2006-05-03 06:18:00,1.56103,1.5611,1.56089,1.56105,129700000.0
2006-05-03 06:19:00,1.56097,1.56116,1.56092,1.56104,259799998.0
2006-05-03 06:20:00,1.56115,1.56115,1.56094,1.561,293200003.0
2006-05-03 06:21:00,1.5611,1.56115,1.5611,1.56115,44700000.0
2006-05-03 06:22:00,1.56107,1.56115,1.5609,1.56105,311100000.0
2006-05-03 06:23:00,1.56106,1.5612,1.56085,1.56115,408499999.0
2006-05-03 06:24:00,1.56102,1.5612,1.56095,1.5612,138300001.0
2006-05-03 06:25:00,1.56105,1.56119,1.56099,1.56109,210000002.0
2006-05-03 06:26:00,1.56109,1.56117,1.56083,1.56107,213699999.0
2006-05-03 06:27:00,1.56115,1.56117,1.56103,1.5611,277300000.0
2006-05-03 06:28:00,1.56117,1.56117,1.56095,1.56096,309200001.0
2006-05-03 06:29:00,1.56112,1.56117,1.56102,1.56106,140300000.0
2006-05-03 06:30:00,1.56105,1.56118,1.56098,1.56098,211200002.0
2006-05-03 06:31:00,1.56116,1.56119,1.56094,1.56112,384099998.0
2006-05-03 06:32:00,1.56108,1.56111,1.56096,1.56098,302399998.0
2006-05-03 06:33:00,1.56109,1.56114,1.56098,1.56103,114000000.0
2006-05-03 06:34:00,1.56118,1.56119,1.56099,1.56112,271900002.0
2006-05-03 06:35:00,1.56112,1.56122,1.56101,1.56105,267999999.0
2006-05-03 06:36:00,1.56115,1.56115,1.56091,1.56091,177900001.0
2006-05-03 06:37:00,1.5612,1.5612,1.56115,1.56115,47900002.0
2006-05-03 06:38:00,1.56102,1.56118,1.56096,1.56115,271700001.0
2006-05-03 06:39:00,1.56113,1.56117,1.56093,1.561,328300000.0
2006-05-03 06:40:00,1.56113,1.5612,1.56099,1.56099,225600004.0
2006-05-03 06:41:00,1.56112,1.5612,1.56098,1.5611,104699999.0
2006-05-03 06:42:00,1.56115,1.5612,1.56105,1.56114,284299999.0
2006-05-03 06:43:00,1.56113,1.5612,1.56098,1.56115,238900004.0
2006-05-03 06:44:00,1.56105,1.56115,1.56101,1.56115,119699999.0
2006-05-03 06:45:00,1.56111,1.5612,1.56099,1.56109,176499998.0
2006-05-03 06:46:00,1.56108,1.56129,1.56103,1.56119,206100001.0
2006-05-03 06:47:00,1.56125,1.56125,1.56115,1.56115,8800000.0
2006-05-03 06:48:00,1.5613,1.5613,1.56118,1.56119,179600001.0
2006-05-03 06:49:00,1.56121,1.5613,1.56114,1.56119,180499999.0
2006-05-03 06:50:00,1.5612,1.5613,1.56105,1.5612,377900004.0
2006-05-03 06:51:00,1.56115,1.56125,1.56115,1.56125,76799999.0
2006-05-03 06:52:00,1.56114,1.56123,1.56098,1.56122,264700001.0
2006-05-03 06:53:00,1.56115,1.5612,1.56103,1.56106,91299999.0
2006-05-03 06:54:00,1.56115,1.56127,1.56101,1.5611,185300001.0
2006-05-03 06:55:00,1.56118,1.56125,1.56104,1.56122,264900002.0
2006-05-03 06:56:00,1.56115,1.5612,1.56101,1.56105,139000001.0
2006-05-03 06:57:00,1.56111,1.56127,1.56103,1.5612,261400003.0
2006-05-03 06:58:00,1.5612,1.56125,1.5612,1.56125,127199998.0
2006-05-03 06:59:00,1.5611,1.56125,1.5611,1.56122,427100003.0
2006-05-03 07:00:00,1.56118,1.56125,1.56105,1.56115,364400001.0
2006-05-03 07:01:00,1.5612,1.56125,1.5611,1.56118,200899993.0
2006-05-03 07:02:00,1.56128,1.56128,1.56113,1.56123,226400002.0
2006-05-03 07:03:00,1.5611,1.5612,1.5611,1.5612,256800000.0
2006-05-03 07:04:00,1.5611,1.56125,1.5609,1.56114,327100001.0
2006-05-03 07:05:00,1.56116,1.56125,1.56106,1.56125,144800001.0
2006-05-03 07:06:00,1.561,1.56115,1.561,1.56115,59100003.0
2006-05-03 07:07:00,1.5612,1.5612,1.5611,1.5611,21600000.0
2006-05-03 07:08:00,1.561,1.56115,1.561,1.56115,13000000.0
2006-05-03 07:09:00,1.5611,1.56127,1.561,1.56115,305999999.0
2006-05-03 07:10:00,1.56092,1.56113,1.56092,1.56113,168499997.0
2006-05-03 07:11:00,1.56101,1.5612,1.56101,1.56115,273800003.0
2006-05-03 07:12:00,1.56102,1.5612,1.56102,1.56115,178300000.0
2006-05-03 07:13:00,1.56101,1.56121,1.56101,1.5611,175899997.0
2006-05-03 07:14:00,1.56105,1.56115,1.56093,1.56107,100600000.0
2006-05-03 07:15:00,1.561,1.56115,1.56089,1.56115,354200001.0
2006-05-03 07:16:00,1.56105,1.56112,1.56092,1.56098,147499999.0
2006-05-03 07:17:00,1.5611,1.5611,1.561,1.561,179100002.0
2006-05-03 07:18:00,1.56103,1.56115,1.56088,1.56107,359399995.0
2006-05-03 07:19:00,1.56094,1.56107,1.56094,1.56107,53500000.0
2006-05-03 07:20:00,1.56107,1.56117,1.56096,1.56099,276299997.0
2006-05-03 07:21:00,1.56107,1.56116,1.56098,1.56098,113200002.0
2006-05-03 07:22:00,1.56098,1.56123,1.56098,1.56119,335699998.0
2006-05-03 07:23:00,1.56107,1.5611,1.56095,1.56099,91100002.0
2006-05-03 07:24:00,1.56108,1.56115,1.56094,1.56107,223600001.0
2006-05-03 07:25:00,1.56107,1.5611,1.56094,1.561,371300001.0
2006-05-03 07:26:00,1.56106,1.56115,1.56085,1.5611,275699999.0
2006-05-03 07:27:00,1.5611,1.5611,1.56089,1.56098,278000001.0
2006-05-03 07:28:00,1.56114,1.56114,1.5609,1.5609,123099999.0
2006-05-03 07:29:00,1.56095,1.56114,1.56095,1.56105,450299998.0
2006-05-03 07:30:00,1.56105,1.5611,1.56095,1.56104,97700000.0
2006-05-03 07:31:00,1.56101,1.56108,1.56101,1.56108,115799999.0
2006-05-03 07:32:00,1.56102,1.5611,1.56085,1.561,334899999.0
2006-05-03 07:33:00,1.56098,1.56098,1.56074,1.5608,241400000.0
2006-05-03 07:34:00,1.56081,1.56095,1.56064,1.5608,359500003.0
2006-05-03 07:35:00,1.56087,1.56103,1.56087,1.56089,257599997.0
2006-05-03 07:36:00,1.56087,1.56093,1.56079,1.56086,38400000.0
2006-05-03 07:37:00,1.56086,1.56099,1.56082,1.56096,320100001.0
2006-05-03 07:38:00,1.56089,1.56099,1.56081,1.56098,169600001.0
2006-05-03 07:39:00,1.56093,1.56107,1.56085,1.56107,263599997.0
2006-05-03 07:40:00,1.56096,1.56115,1.56096,1.56113,184800002.0
2006-05-03 07:41:00,1.5609,1.5611,1.56074,1.5611,392199999.0
2006-05-03 07:42:00,1.56096,1.56109,1.56086,1.561,229199997.0
2006-05-03 07:43:00,1.56083,1.56107,1.56069,1.56093,337799998.0
2006-05-03 07:44:00,1.5609,1.5609,1.5607,1.56082,270200002.0
2006-05-03 07:45:00,1.5609,1.5609,1.56075,1.56075,305600004.0
2006-05-03 07:46:00,1.56091,1.56091,1.56067,1.56082,269600001.0
2006-05-03 07:47:00,1.56057,1.5608,1.56056,1.5608,234200000.0
2006-05-03 07:48:00,1.56079,1.56092,1.56068,1.5608,277999996.0
2006-05-03 07:49:00,1.56082,1.56095,1.56071,1.56083,267699998.0
2006-05-03 07:50:00,1.56078,1.56083,1.5607,1.56083,167099998.0
2006-05-03 07:51:00,1.56087,1.561,1.56075,1.5609,332999999.0
2006-05-03 07:52:00,1.56093,1.56104,1.56078,1.56089,317500004.0
2006-05-03 07:53:00,1.56083,1.56101,1.56076,1.56101,232800001.0
2006-05-03 07:54:00,1.56094,1.56112,1.56076,1.56106,332799999.0
2006-05-03 07:55:00,1.561,1.56108,1.56091,1.56108,127099998.0
2006-05-03 07:56:00,1.56111,1.56116,1.5609,1.561,317999999.0
2006-05-03 07:57:00,1.56097,1.56115,1.5609,1.56114,299599999.0
2006-05-03 07:58:00,1.56099,1.56116,1.56099,1.56099,378300001.0
2006-05-03 07:59:00,1.56113,1.56124,1.56103,1.56103,470500005.0
2006-05-03 08:00:00,1.56119,1.56121,1.56101,1.56103,309399995.0
2006-05-03 08:01:00,1.56111,1.56121,1.56101,1.56116,424100003.0
2006-05-03 08:02:00,1.56123,1.56124,1.56104,1.56111,272000002.0
2006-05-03 08:03:00,1.56108,1.56115,1.56092,1.56102,131800000.0
2006-05-03 08:04:00,1.56113,1.56113,1.56084,1.5611,354600001.0
2006-05-03 08:05:00,1.56106,1.56128,1.56106,1.56122,285000005.0
2006-05-03 08:06:00,1.56114,1.56114,1.56077,1.56077,431600000.0
2006-05-03 08:07:00,1.56108,1.56115,1.56086,1.56107,404299999.0
2006-05-03 08:08:00,1.56092,1.56109,1.56088,1.56096,305000000.0
2006-05-03 08:09:00,1.56105,1.56118,1.56093,1.56105,317400003.0
2006-05-03 08:10:00,1.56084,1.56123,1.56084,1.56115,179000001.0
2006-05-03 08:11:00,1.56093,1.56123,1.56093,1.56123,252399999.0
2006-05-03 08:12:00,1.56118,1.56128,1.561,1.56113,237100004.0
2006-05-03 08:13:00,1.56108,1.56137,1.56108,1.56126,486900001.0
2006-05-03 08:14:00,1.56107,1.56122,1.56093,1.56109,238000003.0
2006-05-03 08:15:00,1.56115,1.56115,1.56029,1.56029,318599998.0
2006-05-03 08:16:00,1.56034,1.56053,1.56021,1.56053,199399999.0
2006-05-03 08:17:00,1.56028,1.56028,1.55991,1.55991,114800000.0
2006-05-03 08:18:00,1.55984,1.55984,1.55949,1.55957,273999998.0
2006-05-03 08:19:00,1.55976,1.55977,1.55955,1.55955,172699999.0
2006-05-03 08:20:00,1.55954,1.55963,1.55945,1.55951,248500006.0
2006-05-03 08:21:00,1.55958,1.5596,1.55933,1.55955,153499999.0
2006-05-03 08:22:00,1.55962,1.55962,1.55934,1.55948,200200000.0
2006-05-03 08:23:00,1.55928,1.55944,1.55918,1.55934,345999995.0
2006-05-03 08:24:00,1.55927,1.55946,1.55909,1.55926,176000000.0
2006-05-03 08:25:00,1.55931,1.5594,1.5592,1.55938,272299997.0
2006-05-03 08:26:00,1.55914,1.55927,1.55891,1.55898,191100001.0
2006-05-03 08:27:00,1.55907,1.55907,1.55867,1.5587,222100000.0
2006-05-03 08:28:00,1.55858,1.55884,1.55858,1.55873,237600001.0
2006-05-03 08:29:00,1.55865,1.55865,1.55831,1.55831,396899998.0
2006-05-03 08:30:00,1.55847,1.55853,1.55832,1.55838,288399999.0
2006-05-03 08:31:00,1.55837,1.55853,1.55818,1.55822,246400003.0
2006-05-03 08:32:00,1.55789,1.55809,1.55759,1.55768,340700006.0
2006-05-03 08:33:00,1.55767,1.55776,1.55752,1.55768,307399999.0
2006-05-03 08:34:00,1.55766,1.55786,1.55764,1.55781,380099996.0
2006-05-03 08:35:00,1.55781,1.55799,1.55776,1.55791,316499998.0
2006-05-03 08:36:00,1.55793,1.55801,1.55767,1.55778,518899996.0
2006-05-03 08:37:00,1.55782,1.55791,1.55764,1.55777,231800000.0
2006-05-03 08:38:00,1.55781,1.55787,1.5577,1.55775,50400000.0
2006-05-03 08:39:00,1.55799,1.55822,1.55799,1.55822,181200002.0
2006-05-03 08:40:00,1.55826,1.55826,1.55797,1.55809,265799997.0
2006-05-03 08:41:00,1.55823,1.55838,1.5581,1.55815,391200001.0
2006-05-03 08:42:00,1.55802,1.55819,1.55791,1.55798,309500002.0
2006-05-03 08:43:00,1.55786,1.55801,1.5577,1.5577,247800000.0
2006-05-03 08:44:00,1.55761,1.55776,1.55751,1.55753,324300002.0
2006-05-03 08:45:00,1.55751,1.55759,1.55718,1.55748,354400001.0
2006-05-03 08:46:00,1.55737,1.55765,1.55737,1.5576,160900000.0
2006-05-03 08:47:00,1.55741,1.55764,1.55734,1.55745,258999997.0
2006-05-03 08:48:00,1.55749,1.55768,1.55738,1.55766,216699999.0
2006-05-03 08:49:00,1.55755,1.55762,1.55738,1.55749,290700000.0
2006-05-03 08:50:00,1.55757,1.55776,1.55753,1.55758,329300001.0
2006-05-03 08:51:00,1.55755,1.55773,1.55754,1.55755,321200001.0
2006-05-03 08:52:00,1.55765,1.55778,1.55757,1.5576,274799993.0
2006-05-03 08:53:00,1.55763,1.55779,1.55752,1.55779,291000002.0
2006-05-03 08:54:00,1.55782,1.55804,1.55772,1.55788,319900004.0
2006-05-03 08:55:00,1.55802,1.55802,1.55772,1.55783,383500002.0
2006-05-03 08:56:00,1.55791,1.558,1.55774,1.558,218399998.0
2006-05-03 08:57:00,1.55813,1.55818,1.55802,1.55817,35300000.0
2006-05-03 08:58:00,1.55805,1.55824,1.55801,1.55801,184599999.0
2006-05-03 08:59:00,1.55807,1.5581,1.55792,1.55795,285300001.0
2006-05-03 09:00:00,1.55804,1.55812,1.55788,1.55796,307399996.0
2006-05-03 09:01:00,1.55788,1.55791,1.5577,1.5577,292900001.0
2006-05-03 09:02:00,1.55786,1.55805,1.55786,1.55802,221000002.0
2006-05-03 09:03:00,1.55783,1.55801,1.55782,1.55793,350300002.0
2006-05-03 09:04:00,1.55788,1.55813,1.55788,1.55813,172600003.0
2006-05-03 09:05:00,1.55809,1.55825,1.55797,1.55822,233599998.0
2006-05-03 09:06:00,1.55829,1.5583,1.5581,1.5583,321700000.0
2006-05-03 09:07:00,1.55834,1.55853,1.5583,1.55853,246300001.0
2006-05-03 09:08:00,1.55838,1.55852,1.55827,1.55842,465299999.0
2006-05-03 09:09:00,1.55848,1.55864,1.55835,1.55851,164300000.0
2006-05-03 09:10:00,1.5586,1.55872,1.55854,1.55868,428900007.0
2006-05-03 09:11:00,1.55853,1.55876,1.55853,1.55867,149400000.0
2006-05-03 09:12:00,1.55861,1.55872,1.55849,1.55872,363200002.0
2006-05-03 09:13:00,1.55855,1.55871,1.55841,1.55865,394299998.0
2006-05-03 09:14:00,1.55865,1.55866,1.55845,1.55846,211100001.0
2006-05-03 09:15:00,1.55857,1.5587,1.55849,1.55855,399800002.0
2006-05-03 09:16:00,1.55873,1.55894,1.55868,1.55879,180100000.0
2006-05-03 09:17:00,1.55882,1.55891,1.55872,1.55882,503100001.0
2006-05-03 09:18:00,1.55874,1.55888,1.55869,1.55884,360999997.0
2006-05-03 09:19:00,1.55871,1.55885,1.55863,1.55885,347400000.0
2006-05-03 09:20:00,1.55877,1.55902,1.55866,1.55882,294500001.0
2006-05-03 09:21:00,1.55895,1.55919,1.55879,1.55919,243000001.0
2006-05-03 09:22:00,1.5592,1.5592,1.55909,1.55913,213500001.0
2006-05-03 09:23:00,1.55901,1.5592,1.559,1.5592,208999999.0
2006-05-03 09:24:00,1.55913,1.55933,1.55901,1.55923,280499997.0
2006-05-03 09:25:00,1.5593,1.5593,1.55911,1.5593,162600000.0
2006-05-03 09:26:00,1.55924,1.5594,1.55924,1.5594,168000000.0
2006-05-03 09:27:00,1.55936,1.5594,1.55912,1.55934,267700001.0
2006-05-03 09:28:00,1.55925,1.55934,1.55906,1.55906,262199997.0
2006-05-03 09:29:00,1.5592,1.55934,1.55918,1.55932,161300003.0
2006-05-03 09:30:00,1.55936,1.55945,1.55922,1.55925,270100001.0
2006-05-03 09:31:00,1.55938,1.55952,1.55929,1.5594,176800002.0
2006-05-03 09:32:00,1.55929,1.55941,1.55921,1.55925,179800001.0
2006-05-03 09:33:00,1.5594,1.5594,1.55922,1.55928,330600002.0
2006-05-03 09:34:00,1.5594,1.5594,1.55919,1.55919,124400002.0
2006-05-03 09:35:00,1.55934,1.55942,1.55924,1.55935,133200000.0
2006-05-03 09:36:00,1.55938,1.55943,1.5592,1.55926,377100000.0
2006-05-03 09:37:00,1.5594,1.55947,1.55933,1.55941,105500002.0
2006-05-03 09:38:00,1.5595,1.55957,1.55927,1.5594,311800003.0
2006-05-03 09:39:00,1.55957,1.56004,1.55942,1.56004,389399999.0
2006-05-03 09:40:00,1.56016,1.56039,1.56011,1.56019,219800000.0
2006-05-03 09:41:00,1.56034,1.56046,1.5603,1.56037,239299996.0
2006-05-03 09:42:00,1.56034,1.5604,1.5602,1.56027,43200000.0
2006-05-03 09:43:00,1.56022,1.56038,1.56012,1.56038,336200000.0
2006-05-03 09:44:00,1.56024,1.56037,1.56005,1.56021,336699996.0
2006-05-03 09:45:00,1.56027,1.56027,1.56005,1.56016,438300002.0
2006-05-03 09:46:00,1.56017,1.56028,1.56005,1.5601,322399999.0
2006-05-03 09:47:00,1.56012,1.56012,1.5599,1.55995,403999996.0
2006-05-03 09:48:00,1.55996,1.5601,1.55985,1.56004,527000001.0
2006-05-03 09:49:00,1.55989,1.56,1.55986,1.55996,186999998.0
2006-05-03 09:50:00,1.56006,1.56025,1.55999,1.56018,347300000.0
2006-05-03 09:51:00,1.56028,1.5603,1.5601,1.5601,282699999.0
2006-05-03 09:52:00,1.56019,1.56033,1.56008,1.56029,311000004.0
2006-05-03 09:53:00,1.56016,1.56042,1.56007,1.56023,410300000.0
2006-05-03 09:54:00,1.56021,1.56034,1.56012,1.56012,260800005.0
2006-05-03 09:55:00,1.56022,1.56036,1.55998,1.56021,437000003.0
2006-05-03 09:56:00,1.5601,1.56024,1.5601,1.56018,123800000.0
2006-05-03 09:57:00,1.5602,1.56023,1.56002,1.56002,303599998.0
2006-05-03 09:58:00,1.56011,1.56055,1.56011,1.56055,175800001.0
2006-05-03 09:59:00,1.56069,1.56118,1.5605,1.56118,447399999.0
2006-05-03 10:00:00,1.5612,1.5612,1.5609,1.56103,399600001.0
2006-05-03 10:01:00,1.56102,1.56102,1.56077,1.5609,275599999.0
2006-05-03 10:02:00,1.56072,1.56094,1.56066,1.56086,328300000.0
2006-05-03 10:03:00,1.56065,1.5608,1.56056,1.56056,244400000.0
2006-05-03 10:04:00,1.56042,1.56065,1.56042,1.56043,238799998.0
2006-05-03 10:05:00,1.56034,1.56064,1.56034,1.56064,283799999.0
2006-05-03 10:06:00,1.56061,1.56084,1.56061,1.56082,277800005.0
2006-05-03 10:07:00,1.56092,1.56112,1.56082,1.56112,309900002.0
2006-05-03 10:08:00,1.56096,1.56101,1.56056,1.56091,304200002.0
2006-05-03 10:09:00,1.56084,1.56094,1.5607,1.56081,256699999.0
2006-05-03 10:10:00,1.56094,1.56103,1.56083,1.56095,223000002.0
2006-05-03 10:11:00,1.56097,1.56143,1.56094,1.56143,490299998.0
2006-05-03 10:12:00,1.56139,1.56139,1.56099,1.56099,184899998.0
2006-05-03 10:13:00,1.56102,1.56113,1.56093,1.56097,126599999.0
2006-05-03 10:14:00,1.56118,1.56118,1.56097,1.5611,349200001.0
2006-05-03 10:15:00,1.56123,1.5614,1.56122,1.56129,139500001.0
2006-05-03 10:16:00,1.56139,1.56146,1.56125,1.56143,362400001.0
2006-05-03 10:17:00,1.56146,1.56168,1.56143,1.56153,262600000.0
2006-05-03 10:18:00,1.56158,1.56179,1.56153,1.56156,184100002.0
2006-05-03 10:19:00,1.56173,1.56179,1.56154,1.56178,472600001.0
2006-05-03 10:20:00,1.56161,1.56163,1.56143,1.56155,325300000.0
2006-05-03 10:21:00,1.56134,1.56161,1.56134,1.56149,233100002.0
2006-05-03 10:22:00,1.56152,1.56161,1.56137,1.56147,163300000.0
2006-05-03 10:23:00,1.56148,1.56157,1.56127,1.56149,306699999.0
2006-05-03 10:24:00,1.56152,1.5616,1.56137,1.5616,233300000.0
2006-05-03 10:25:00,1.5616,1.56164,1.56128,1.56128,341200000.0
2006-05-03 10:26:00,1.56153,1.56168,1.56143,1.56152,367300004.0
2006-05-03 10:27:00,1.56154,1.56173,1.56153,1.56167,248000001.0
2006-05-03 10:28:00,1.56174,1.56176,1.56156,1.56156,225500001.0
2006-05-03 10:29:00,1.56169,1.56184,1.56162,1.5617,335500001.0
2006-05-03 10:30:00,1.56172,1.56195,1.56164,1.56176,306599999.0
2006-05-03 10:31:00,1.56196,1.56206,1.56183,1.5619,214200001.0
2006-05-03 10:32:00,1.56199,1.56217,1.56188,1.562,345100000.0
2006-05-03 10:33:00,1.56209,1.56231,1.56204,1.56231,125100000.0
2006-05-03 10:34:00,1.56234,1.56251,1.56228,1.56229,227499995.0
2006-05-03 10:35:00,1.56221,1.56239,1.5621,1.5621,191200001.0
2006-05-03 10:36:00,1.56223,1.56238,1.56223,1.56228,226500002.0
2006-05-03 10:37:00,1.56226,1.56226,1.56188,1.56191,276699999.0
2006-05-03 10:38:00,1.56202,1.56209,1.56186,1.56187,219999999.0
2006-05-03 10:39:00,1.56188,1.56203,1.56179,1.5619,335799997.0
2006-05-03 10:40:00,1.56182,1.56189,1.56163,1.5618,312300004.0
2006-05-03 10:41:00,1.56186,1.56194,1.56172,1.56172,381800003.0
2006-05-03 10:42:00,1.56178,1.56206,1.56178,1.56201,391200006.0
2006-05-03 10:43:00,1.56209,1.56219,1.56175,1.56205,439400000.0
2006-05-03 10:44:00,1.56213,1.56228,1.56206,1.56211,145400000.0
2006-05-03 10:45:00,1.56227,1.56227,1.56214,1.56215,287600002.0
2006-05-03 10:46:00,1.56214,1.56225,1.56195,1.56221,349999996.0
2006-05-03 10:47:00,1.56222,1.56229,1.56211,1.56227,135800004.0
2006-05-03 10:48:00,1.56227,1.56228,1.56217,1.56223,102300001.0
2006-05-03 10:49:00,1.56206,1.56222,1.56205,1.56218,390800000.0
2006-05-03 10:50:00,1.56219,1.56233,1.56207,1.56221,191600002.0
2006-05-03 10:51:00,1.56202,1.5624,1.56202,1.56238,429000000.0
2006-05-03 10:52:00,1.56235,1.56237,1.56203,1.56214,324100007.0
2006-05-03 10:53:00,1.56223,1.56223,1.56203,1.56212,220299998.0
2006-05-03 10:54:00,1.56213,1.56218,1.56192,1.56192,296199997.0
2006-05-03 10:55:00,1.5619,1.56201,1.5617,1.5617,311699999.0
2006-05-03 10:56:00,1.56173,1.56188,1.5616,1.56178,325200005.0
2006-05-03 10:57:00,1.56162,1.56183,1.5616,1.56183,366899999.0
2006-05-03 10:58:00,1.56184,1.5621,1.56183,1.56196,282900006.0
2006-05-03 10:59:00,1.56217,1.56217,1.56192,1.56192,107700000.0
2006-05-03 11:00:00,1.56208,1.56221,1.56201,1.56201,171700000.0
2006-05-03 11:01:00,1.56219,1.56228,1.56206,1.56228,194900000.0
2006-05-03 11:02:00,1.5623,1.5623,1.56216,1.56216,100700001.0
2006-05-03 11:03:00,1.5621,1.56222,1.56201,1.56213,247900006.0
2006-05-03 11:04:00,1.56206,1.56206,1.56173,1.56193,142500000.0
2006-05-03 11:05:00,1.56201,1.56217,1.5619,1.56208,235099997.0
2006-05-03 11:06:00,1.56219,1.56231,1.56201,1.56217,428700001.0
2006-05-03 11:07:00,1.56236,1.56238,1.56214,1.56214,140899999.0
2006-05-03 11:08:00,1.56231,1.56231,1.5622,1.5622,47000000.0
2006-05-03 11:09:00,1.56218,1.56234,1.56215,1.56225,331400005.0
2006-05-03 11:10:00,1.56212,1.56212,1.56191,1.56192,241399997.0
2006-05-03 11:11:00,1.562,1.56219,1.5619,1.5619,278899998.0
2006-05-03 11:12:00,1.56206,1.56215,1.56192,1.56194,285099996.0
2006-05-03 11:13:00,1.56199,1.56209,1.56185,1.56202,298299999.0
2006-05-03 11:14:00,1.56208,1.56225,1.56198,1.56217,371599997.0
2006-05-03 11:15:00,1.56209,1.56223,1.56205,1.56218,234100000.0
2006-05-03 11:16:00,1.56204,1.56217,1.56197,1.56204,307900001.0
2006-05-03 11:17:00,1.56199,1.56225,1.56199,1.56216,234299999.0
2006-05-03 11:18:00,1.56221,1.56239,1.56211,1.56231,279699998.0
2006-05-03 11:19:00,1.5622,1.56234,1.56214,1.56234,223300003.0
2006-05-03 11:20:00,1.56229,1.56251,1.56229,1.56247,457699999.0
2006-05-03 11:21:00,1.56255,1.56267,1.56246,1.56267,388099998.0
2006-05-03 11:22:00,1.56261,1.56302,1.5626,1.563,361799999.0
2006-05-03 11:23:00,1.56303,1.5632,1.56293,1.56307,431800006.0
2006-05-03 11:24:00,1.56297,1.5632,1.56297,1.56315,342800000.0
2006-05-03 11:25:00,1.56312,1.56313,1.56276,1.56304,274100002.0
2006-05-03 11:26:00,1.56301,1.56317,1.56297,1.56308,312900005.0
2006-05-03 11:27:00,1.56308,1.56318,1.56297,1.56311,360699997.0
2006-05-03 11:28:00,1.56305,1.56324,1.56305,1.56318,626900007.0
2006-05-03 11:29:00,1.56314,1.56339,1.56309,1.56322,292999999.0
2006-05-03 11:30:00,1.56329,1.56341,1.56314,1.56325,235700000.0
2006-05-03 11:31:00,1.56316,1.56337,1.56312,1.5632,273299996.0
2006-05-03 11:32:00,1.56305,1.56317,1.56294,1.56317,388499999.0
2006-05-03 11:33:00,1.56315,1.56336,1.56305,1.56336,276700000.0
2006-05-03 11:34:00,1.5632,1.56332,1.56309,1.56329,266200001.0
2006-05-03 11:35:00,1.56332,1.56338,1.5631,1.5631,225900002.0
2006-05-03 11:36:00,1.56322,1.56325,1.56305,1.56305,212500002.0
2006-05-03 11:37:00,1.56291,1.56305,1.56288,1.56298,420699997.0
2006-05-03 11:38:00,1.56302,1.56303,1.56284,1.56295,164099998.0
2006-05-03 11:39:00,1.56288,1.56303,1.56279,1.56295,238300000.0
2006-05-03 11:40:00,1.56289,1.56305,1.56274,1.56296,189200001.0
2006-05-03 11:41:00,1.5629,1.56313,1.56282,1.56313,424099997.0
2006-05-03 11:42:00,1.56306,1.56318,1.56292,1.56311,198400001.0
2006-05-03 11:43:00,1.56296,1.56319,1.56296,1.56308,483099996.0
2006-05-03 11:44:00,1.56292,1.56314,1.56292,1.56294,223999999.0
2006-05-03 11:45:00,1.56307,1.56319,1.56296,1.56304,263700002.0
2006-05-03 11:46:00,1.56316,1.56321,1.56303,1.56316,285999997.0
2006-05-03 11:47:00,1.56291,1.56316,1.5629,1.56307,189200000.0
2006-05-03 11:48:00,1.56302,1.56316,1.5628,1.56284,275399999.0
2006-05-03 11:49:00,1.56294,1.56305,1.56275,1.56275,318099998.0
2006-05-03 11:50:00,1.56294,1.56303,1.56284,1.56293,354400001.0
2006-05-03 11:51:00,1.56298,1.56301,1.56277,1.56288,375700000.0
2006-05-03 11:52:00,1.56295,1.56303,1.56283,1.56293,290000002.0
2006-05-03 11:53:00,1.56286,1.56298,1.56283,1.56295,308199998.0
2006-05-03 11:54:00,1.56293,1.56293,1.56259,1.56259,286000000.0
2006-05-03 11:55:00,1.56269,1.56278,1.56252,1.56255,383700005.0
2006-05-03 11:56:00,1.5627,1.5628,1.56256,1.56272,343999994.0
2006-05-03 11:57:00,1.56263,1.56277,1.56258,1.5627,198600000.0
2006-05-03 11:58:00,1.56263,1.56286,1.56254,1.56286,239700000.0
2006-05-03 11:59:00,1.5629,1.56297,1.56273,1.56279,316900001.0
2006-05-03 12:00:00,1.5629,1.56299,1.56272,1.56285,183000000.0
2006-05-03 12:01:00,1.56271,1.56292,1.56271,1.56283,356799999.0
2006-05-03 12:02:00,1.56286,1.56296,1.56267,1.56278,424700000.0
2006-05-03 12:03:00,1.5628,1.56282,1.56254,1.56274,276499997.0
2006-05-03 12:04:00,1.56273,1.5628,1.56267,1.56275,75900002.0
2006-05-03 12:05:00,1.56281,1.56292,1.56269,1.5628,152899997.0
2006-05-03 12:06:00,1.56288,1.56288,1.56258,1.5627,295499999.0
2006-05-03 12:07:00,1.56282,1.56301,1.56276,1.56291,365800005.0
2006-05-03 12:08:00,1.563,1.563,1.56279,1.56281,430700007.0
2006-05-03 12:09:00,1.56294,1.56296,1.56281,1.56296,221200002.0
2006-05-03 12:10:00,1.5629,1.56298,1.56269,1.56285,226699998.0
2006-05-03 12:11:00,1.56297,1.563,1.56275,1.56287,453400000.0
2006-05-03 12:12:00,1.56289,1.56306,1.56286,1.56298,248499999.0
2006-05-03 12:13:00,1.56292,1.56307,1.5629,1.56299,419700001.0
2006-05-03 12:14:00,1.56304,1.56312,1.56293,1.56305,205699998.0
2006-05-03 12:15:00,1.56304,1.56314,1.56292,1.56314,232299999.0
2006-05-03 12:16:00,1.56307,1.56326,1.56296,1.56311,209100007.0
2006-05-03 12:17:00,1.56312,1.56319,1.56301,1.56314,428100003.0
2006-05-03 12:18:00,1.56293,1.56306,1.56285,1.56297,400099999.0
2006-05-03 12:19:00,1.563,1.56305,1.56284,1.56296,394100003.0
2006-05-03 12:20:00,1.5629,1.56296,1.56272,1.56277,203699998.0
2006-05-03 12:21:00,1.56265,1.56267,1.56248,1.56267,267900002.0
2006-05-03 12:22:00,1.56271,1.56286,1.56266,1.56277,260400004.0
2006-05-03 12:23:00,1.56268,1.5628,1.56244,1.56259,196000001.0
2006-05-03 12:24:00,1.56264,1.56269,1.56254,1.56262,164700000.0
2006-05-03 12:25:00,1.56268,1.56269,1.56241,1.5626,371300003.0
2006-05-03 12:26:00,1.56264,1.56268,1.56244,1.5626,311199997.0
2006-05-03 12:27:00,1.5625,1.5627,1.56242,1.5627,396400003.0
2006-05-03 12:28:00,1.56245,1.56277,1.56245,1.5627,297900002.0
2006-05-03 12:29:00,1.56273,1.56283,1.56259,1.56283,326000003.0
2006-05-03 12:30:00,1.56268,1.56274,1.56248,1.56254,366500003.0
2006-05-03 12:31:00,1.56264,1.56275,1.56252,1.56275,329100000.0
2006-05-03 12:32:00,1.56268,1.56275,1.56252,1.56268,298499999.0
2006-05-03 12:33:00,1.56262,1.56283,1.56262,1.56277,228400001.0
2006-05-03 12:34:00,1.56288,1.56293,1.56275,1.56284,315500002.0
2006-05-03 12:35:00,1.5629,1.56295,1.56269,1.56286,254000003.0
2006-05-03 12:36:00,1.56281,1.56294,1.5627,1.5628,98400000.0
2006-05-03 12:37:00,1.5627,1.5629,1.56267,1.56283,179799999.0
2006-05-03 12:38:00,1.56277,1.56289,1.56267,1.56279,219099998.0
2006-05-03 12:39:00,1.56265,1.56278,1.56259,1.56269,174000000.0
2006-05-03 12:40:00,1.56268,1.56278,1.5625,1.56264,311900004.0
2006-05-03 12:41:00,1.56271,1.56274,1.56236,1.56236,187099999.0
2006-05-03 12:42:00,1.56249,1.56265,1.56242,1.56244,122299999.0
2006-05-03 12:43:00,1.56253,1.56283,1.56252,1.56283,349100002.0
2006-05-03 12:44:00,1.56264,1.56264,1.56231,1.56262,118500000.0
2006-05-03 12:45:00,1.56247,1.56268,1.56245,1.56249,329499999.0
2006-05-03 12:46:00,1.56251,1.56265,1.56237,1.56251,370899996.0
2006-05-03 12:47:00,1.56239,1.5624,1.56218,1.56232,160400000.0
2006-05-03 12:48:00,1.56214,1.56238,1.56214,1.56238,163000000.0
2006-05-03 12:49:00,1.56217,1.56233,1.56217,1.56222,93899999.0
2006-05-03 12:50:00,1.56227,1.56227,1.56198,1.56211,323999997.0
2006-05-03 12:51:00,1.56216,1.56216,1.56198,1.56206,221999997.0
2006-05-03 12:52:00,1.56174,1.56222,1.56174,1.56217,324600003.0
2006-05-03 12:53:00,1.56205,1.56219,1.56188,1.56219,403800000.0
2006-05-03 12:54:00,1.56213,1.56221,1.56195,1.56198,316400002.0
2006-05-03 12:55:00,1.56208,1.56217,1.56199,1.56199,361000004.0
2006-05-03 12:56:00,1.56201,1.56215,1.56183,1.56206,366900004.0
2006-05-03 12:57:00,1.562,1.56219,1.56196,1.56214,326800008.0
2006-05-03 12:58:00,1.56208,1.56225,1.56193,1.56209,273200004.0
2006-05-03 12:59:00,1.56206,1.56218,1.56194,1.56201,169100001.0
2006-05-03 13:00:00,1.56201,1.56222,1.56201,1.56213,265900001.0
2006-05-03 13:01:00,1.56222,1.56231,1.56206,1.56224,224300003.0
2006-05-03 13:02:00,1.56235,1.56244,1.56222,1.56222,325900001.0
2006-05-03 13:03:00,1.56239,1.5626,1.56237,1.56259,350300001.0
2006-05-03 13:04:00,1.56242,1.56242,1.56211,1.56226,263100000.0
2006-05-03 13:05:00,1.56223,1.56238,1.56211,1.5622,254199998.0
2006-05-03 13:06:00,1.56223,1.56237,1.56211,1.56231,145299999.0
2006-05-03 13:07:00,1.56225,1.56243,1.56222,1.56237,264799998.0
2006-05-03 13:08:00,1.56241,1.56267,1.56241,1.56265,334100000.0
2006-05-03 13:09:00,1.56248,1.56265,1.56241,1.56247,202399999.0
2006-05-03 13:10:00,1.56242,1.56271,1.56242,1.56265,174999999.0
2006-05-03 13:11:00,1.5626,1.5627,1.5625,1.56263,435300004.0
2006-05-03 13:12:00,1.56249,1.56262,1.56239,1.56257,245999995.0
2006-05-03 13:13:00,1.5626,1.56267,1.56246,1.56259,268499999.0
2006-05-03 13:14:00,1.56261,1.56261,1.56237,1.56238,273100006.0
2006-05-03 13:15:00,1.56222,1.56234,1.56215,1.56228,240500000.0
2006-05-03 13:16:00,1.56216,1.5623,1.56211,1.5623,189599998.0
2006-05-03 13:17:00,1.56231,1.56232,1.56213,1.56224,198799997.0
2006-05-03 13:18:00,1.56221,1.56228,1.56192,1.56192,332300002.0
2006-05-03 13:19:00,1.56202,1.5621,1.56183,1.56203,457500002.0
2006-05-03 13:20:00,1.56213,1.56213,1.56188,1.56188,176200001.0
2006-05-03 13:21:00,1.56203,1.56203,1.56186,1.56188,207600002.0
2006-05-03 13:22:00,1.56202,1.56208,1.56192,1.56202,322100001.0
2006-05-03 13:23:00,1.56205,1.56205,1.56176,1.56176,202300001.0
2006-05-03 13:24:00,1.56182,1.56209,1.56182,1.56202,374099999.0
2006-05-03 13:25:00,1.56191,1.56204,1.56179,1.56186,467999998.0
2006-05-03 13:26:00,1.56184,1.562,1.56172,1.56192,136200001.0
2006-05-03 13:27:00,1.56198,1.56205,1.56185,1.56186,356200001.0
2006-05-03 13:28:00,1.56183,1.56216,1.56183,1.56215,217600000.0
2006-05-03 13:29:00,1.56195,1.56224,1.56195,1.5622,342500002.0
2006-05-03 13:30:00,1.56203,1.56224,1.56203,1.5622,242500002.0
2006-05-03 13:31:00,1.56216,1.56216,1.56191,1.56193,409899994.0
2006-05-03 13:32:00,1.56195,1.56211,1.56195,1.56205,347500004.0
2006-05-03 13:33:00,1.56194,1.56215,1.56186,1.56202,312300002.0
2006-05-03 13:34:00,1.56213,1.56213,1.56181,1.56186,201100001.0
2006-05-03 13:35:00,1.56196,1.56204,1.56179,1.56179,342400002.0
2006-05-03 13:36:00,1.56172,1.56195,1.56167,1.56169,120900002.0
2006-05-03 13:37:00,1.56167,1.56185,1.56167,1.5618,209700004.0
2006-05-03 13:38:00,1.56172,1.56187,1.56172,1.56186,259599999.0
2006-05-03 13:39:00,1.56169,1.56179,1.5615,1.56165,264300000.0
2006-05-03 13:40:00,1.56166,1.56175,1.56151,1.56163,410500004.0
2006-05-03 13:41:00,1.56162,1.56181,1.56157,1.5618,253200005.0
2006-05-03 13:42:00,1.5618,1.56186,1.56166,1.56178,503399997.0
2006-05-03 13:43:00,1.56169,1.56185,1.56168,1.56169,362399995.0
2006-05-03 13:44:00,1.56184,1.56191,1.56168,1.56177,292599999.0
2006-05-03 13:45:00,1.56192,1.56196,1.56173,1.56176,182100000.0
2006-05-03 13:46:00,1.56193,1.56198,1.56182,1.56187,262900001.0
2006-05-03 13:47:00,1.56177,1.56193,1.56165,1.56184,300100000.0
2006-05-03 13:48:00,1.56182,1.56194,1.56157,1.56177,282900000.0
2006-05-03 13:49:00,1.5618,1.5618,1.56169,1.56169,116900000.0
2006-05-03 13:50:00,1.56175,1.5618,1.5616,1.5616,293400004.0
2006-05-03 13:51:00,1.56154,1.56176,1.5615,1.56166,340600003.0
2006-05-03 13:52:00,1.56154,1.56169,1.56149,1.5616,303500002.0
2006-05-03 13:53:00,1.56172,1.56175,1.56152,1.56152,189600002.0
2006-05-03 13:54:00,1.56177,1.56177,1.56155,1.5617,298900004.0
2006-05-03 13:55:00,1.56175,1.56175,1.56156,1.56159,298499998.0
2006-05-03 13:56:00,1.56171,1.56179,1.56159,1.56159,405499998.0
2006-05-03 13:57:00,1.56168,1.56192,1.56168,1.56187,318100003.0
2006-05-03 13:58:00,1.56182,1.56196,1.56179,1.5618,433900003.0
2006-05-03 13:59:00,1.56184,1.56206,1.56169,1.56197,312700001.0
2006-05-03 14:00:00,1.56207,1.56207,1.56188,1.56193,168599997.0
2006-05-03 14:01:00,1.56184,1.56211,1.56183,1.56183,305599999.0
2006-05-03 14:02:00,1.56206,1.56206,1.5618,1.56189,484899997.0
2006-05-03 14:03:00,1.56172,1.56198,1.56147,1.56183,286100001.0
2006-05-03 14:04:00,1.562,1.56212,1.56188,1.562,184600001.0
2006-05-03 14:05:00,1.56211,1.56229,1.562,1.56221,206600003.0
2006-05-03 14:06:00,1.56225,1.56246,1.56209,1.5624,331000000.0
2006-05-03 14:07:00,1.5622,1.56232,1.56211,1.56221,229999999.0
2006-05-03 14:08:00,1.56198,1.56212,1.5619,1.56198,220999999.0
2006-05-03 14:09:00,1.56195,1.56198,1.56175,1.56187,176399998.0
2006-05-03 14:10:00,1.56181,1.56198,1.56177,1.56189,413600005.0
2006-05-03 14:11:00,1.56194,1.56208,1.56184,1.56184,135900001.0
2006-05-03 14:12:00,1.56174,1.56209,1.56174,1.56195,467299996.0
2006-05-03 14:13:00,1.56191,1.56206,1.56173,1.56206,264700003.0
2006-05-03 14:14:00,1.56199,1.562,1.56183,1.56187,281100000.0
2006-05-03 14:15:00,1.56204,1.56217,1.56191,1.56197,370499995.0
2006-05-03 14:16:00,1.56213,1.56221,1.56205,1.56216,147199998.0
2006-05-03 14:17:00,1.5621,1.5621,1.56188,1.56193,144300003.0
2006-05-03 14:18:00,1.56197,1.56212,1.56192,1.56205,320300004.0
2006-05-03 14:19:00,1.56203,1.56219,1.56195,1.56219,248100000.0
2006-05-03 14:20:00,1.56202,1.5622,1.56194,1.56218,495599998.0
2006-05-03 14:21:00,1.5622,1.5622,1.56202,1.56205,314500002.0
2006-05-03 14:22:00,1.56214,1.56229,1.56211,1.56225,287700004.0
2006-05-03 14:23:00,1.56225,1.56238,1.56222,1.56232,274200000.0
2006-05-03 14:24:00,1.56237,1.56243,1.56209,1.56221,258899998.0
2006-05-03 14:25:00,1.56214,1.56235,1.56214,1.56217,471100005.0
2006-05-03 14:26:00,1.56211,1.56238,1.56208,1.56227,327899999.0
2006-05-03 14:27:00,1.56208,1.56229,1.56183,1.56229,429600000.0
2006-05-03 14:28:00,1.562,1.56223,1.56196,1.56208,341800004.0
2006-05-03 14:29:00,1.56214,1.56233,1.56198,1.56224,499100005.0
2006-05-03 14:30:00,1.56229,1.56233,1.56198,1.56198,305499999.0
2006-05-03 14:31:00,1.56212,1.56229,1.56205,1.56206,220600001.0
2006-05-03 14:32:00,1.56239,1.56241,1.56218,1.56226,297600000.0
2006-05-03 14:33:00,1.56233,1.56242,1.56225,1.56233,315200000.0
2006-05-03 14:34:00,1.56224,1.56237,1.56216,1.56219,262800003.0
2006-05-03 14:35:00,1.56212,1.56233,1.56197,1.56215,455200000.0
2006-05-03 14:36:00,1.56208,1.56232,1.56207,1.56232,151000002.0
2006-05-03 14:37:00,1.56233,1.56233,1.56216,1.56216,443000002.0
2006-05-03 14:38:00,1.56226,1.56233,1.56212,1.56217,219600001.0
2006-05-03 14:39:00,1.56226,1.56235,1.56219,1.56235,345600000.0
2006-05-03 14:40:00,1.5623,1.56243,1.56219,1.56219,252600000.0
2006-05-03 14:41:00,1.56233,1.56233,1.56214,1.56214,185399996.0
2006-05-03 14:42:00,1.5623,1.56236,1.562,1.56236,422900002.0
2006-05-03 14:43:00,1.56223,1.5624,1.56211,1.5624,366600003.0
2006-05-03 14:44:00,1.56226,1.56239,1.56217,1.56229,305899998.0
2006-05-03 14:45:00,1.56238,1.56243,1.56223,1.56226,279700004.0
2006-05-03 14:46:00,1.56235,1.56248,1.56217,1.5623,387000000.0
2006-05-03 14:47:00,1.5624,1.56246,1.56226,1.56232,352700001.0
2006-05-03 14:48:00,1.56228,1.56244,1.56222,1.56232,176700001.0
2006-05-03 14:49:00,1.56234,1.5625,1.56225,1.56238,372100006.0
2006-05-03 14:50:00,1.56236,1.56247,1.56224,1.56242,367200005.0
2006-05-03 14:51:00,1.56221,1.5624,1.56217,1.56237,264299999.0
2006-05-03 14:52:00,1.56233,1.56239,1.5622,1.5622,338699998.0
2006-05-03 14:53:00,1.56224,1.56242,1.56216,1.5623,311700004.0
2006-05-03 14:54:00,1.56219,1.56244,1.56219,1.56227,430500001.0
2006-05-03 14:55:00,1.56221,1.56244,1.56221,1.56235,114499999.0
2006-05-03 14:56:00,1.56236,1.56236,1.56222,1.56222,33500000.0
2006-05-03 14:57:00,1.56216,1.56234,1.56214,1.56222,321499998.0
2006-05-03 14:58:00,1.56215,1.56231,1.56206,1.56215,465199996.0
2006-05-03 14:59:00,1.56219,1.56221,1.56199,1.56211,316899999.0
2006-05-03 15:00:00,1.56221,1.56222,1.56201,1.56201,447999999.0
2006-05-03 15:01:00,1.56215,1.5623,1.56203,1.56224,475099998.0
2006-05-03 15:02:00,1.56223,1.56231,1.56211,1.56218,141499999.0
2006-05-03 15:03:00,1.56205,1.56226,1.56205,1.56216,283700003.0
2006-05-03 15:04:00,1.56216,1.56219,1.56199,1.56207,201799998.0
2006-05-03 15:05:00,1.56204,1.56223,1.5619,1.5621,254500001.0
2006-05-03 15:06:00,1.56202,1.56212,1.56188,1.56201,392299997.0
2006-05-03 15:07:00,1.56188,1.5621,1.56188,1.56199,182100000.0
2006-05-03 15:08:00,1.56193,1.56199,1.5616,1.56169,375700001.0
2006-05-03 15:09:00,1.56189,1.56191,1.56166,1.56166,318500002.0
2006-05-03 15:10:00,1.56184,1.56187,1.56154,1.56166,440099999.0
2006-05-03 15:11:00,1.56175,1.56189,1.56175,1.56189,197899999.0
2006-05-03 15:12:00,1.56191,1.56201,1.56167,1.56172,218199998.0
2006-05-03 15:13:00,1.56148,1.56176,1.56148,1.56164,370600003.0
2006-05-03 15:14:00,1.56151,1.5617,1.56145,1.56157,198299999.0
2006-05-03 15:15:00,1.56171,1.56173,1.56148,1.56148,379200002.0
2006-05-03 15:16:00,1.56152,1.56167,1.5614,1.56154,124999999.0
2006-05-03 15:17:00,1.56162,1.56162,1.56145,1.56153,253200000.0
2006-05-03 15:18:00,1.56158,1.56159,1.56125,1.56139,404199994.0
2006-05-03 15:19:00,1.56158,1.56158,1.56135,1.5614,151799999.0
2006-05-03 15:20:00,1.56157,1.56165,1.56145,1.5616,282099997.0
2006-05-03 15:21:00,1.56143,1.56171,1.56143,1.56164,252599998.0
2006-05-03 15:22:00,1.56156,1.56179,1.56144,1.56144,305599997.0
2006-05-03 15:23:00,1.56152,1.56166,1.56133,1.56133,212400000.0
2006-05-03 15:24:00,1.56145,1.56162,1.56139,1.56145,337900000.0
2006-05-03 15:25:00,1.56154,1.56163,1.56136,1.56152,326700005.0
2006-05-03 15:26:00,1.56148,1.56157,1.56141,1.56145,235400000.0
2006-05-03 15:27:00,1.56164,1.56164,1.56141,1.5615,304999999.0
2006-05-03 15:28:00,1.56149,1.56149,1.56134,1.56136,285800003.0
2006-05-03 15:29:00,1.56147,1.56147,1.56121,1.56122,303500001.0
2006-05-03 15:30:00,1.56118,1.56146,1.56114,1.56146,162600001.0
2006-05-03 15:31:00,1.56134,1.56141,1.56122,1.56133,37600000.0
2006-05-03 15:32:00,1.56133,1.56141,1.56121,1.56141,115700000.0
2006-05-03 15:33:00,1.56148,1.56159,1.56133,1.56159,291300001.0
2006-05-03 15:34:00,1.56162,1.56176,1.56148,1.56163,128100000.0
2006-05-03 15:35:00,1.56178,1.56188,1.56162,1.56169,416700003.0
2006-05-03 15:36:00,1.56164,1.56182,1.56155,1.56169,470399999.0
2006-05-03 15:37:00,1.5616,1.56172,1.56145,1.5616,251400001.0
2006-05-03 15:38:00,1.56158,1.56158,1.56131,1.56131,174199997.0
2006-05-03 15:39:00,1.56137,1.5615,1.56131,1.56143,214500004.0
2006-05-03 15:40:00,1.56135,1.56137,1.56123,1.56131,59900001.0
2006-05-03 15:41:00,1.56111,1.5613,1.56111,1.5613,61500000.0
2006-05-03 15:42:00,1.56136,1.56149,1.56124,1.56144,271700001.0
2006-05-03 15:43:00,1.56138,1.56156,1.56137,1.56152,400600001.0
2006-05-03 15:44:00,1.56148,1.56155,1.56134,1.56155,203499999.0
2006-05-03 15:45:00,1.56134,1.56156,1.56134,1.56134,291900001.0
2006-05-03 15:46:00,1.56129,1.5615,1.56126,1.56148,269699999.0
2006-05-03 15:47:00,1.56154,1.56161,1.56141,1.56152,242700000.0
2006-05-03 15:48:00,1.5614,1.56163,1.56139,1.56149,428099997.0
2006-05-03 15:49:00,1.56125,1.56157,1.56125,1.56157,300299999.0
2006-05-03 15:50:00,1.56157,1.56159,1.56132,1.56136,212600000.0
2006-05-03 15:51:00,1.56136,1.56155,1.56131,1.56145,209999998.0
2006-05-03 15:52:00,1.56152,1.56155,1.56132,1.5614,265500002.0
2006-05-03 15:53:00,1.56152,1.56159,1.56137,1.56137,105200000.0
2006-05-03 15:54:00,1.56143,1.56155,1.56134,1.56153,262500002.0
2006-05-03 15:55:00,1.56145,1.56148,1.56127,1.56145,302300002.0
2006-05-03 15:56:00,1.5614,1.56149,1.56119,1.56133,541100009.0
2006-05-03 15:57:00,1.56119,1.56138,1.56096,1.56096,319200001.0
2006-05-03 15:58:00,1.56117,1.56117,1.5609,1.56101,308099998.0
2006-05-03 15:59:00,1.56111,1.56111,1.56084,1.56084,104899998.0
2006-05-03 16:00:00,1.56108,1.56169,1.56071,1.56169,329399997.0
2006-05-03 16:01:00,1.56156,1.56191,1.56156,1.56177,272800000.0
2006-05-03 16:02:00,1.56175,1.56187,1.56156,1.56187,260700000.0
2006-05-03 16:03:00,1.56172,1.56196,1.5615,1.56176,331000004.0
2006-05-03 16:04:00,1.56147,1.56169,1.56137,1.5615,207500001.0
2006-05-03 16:05:00,1.5616,1.5616,1.56125,1.5613,370900004.0
2006-05-03 16:06:00,1.56133,1.56152,1.56119,1.56143,377000000.0
2006-05-03 16:07:00,1.56148,1.56161,1.56132,1.56149,253300001.0
2006-05-03 16:08:00,1.56171,1.56188,1.56164,1.56185,227300002.0
2006-05-03 16:09:00,1.56181,1.56187,1.56166,1.56166,258799999.0
2006-05-03 16:10:00,1.56175,1.56175,1.56143,1.56161,352899994.0
2006-05-03 16:11:00,1.56149,1.5617,1.56147,1.56148,283100000.0
2006-05-03 16:12:00,1.56166,1.56182,1.5616,1.56172,302100002.0
2006-05-03 16:13:00,1.56148,1.56184,1.56148,1.56175,358900000.0
2006-05-03 16:14:00,1.56177,1.56184,1.56148,1.56175,577100002.0
2006-05-03 16:15:00,1.56163,1.56189,1.56144,1.56154,202600004.0
2006-05-03 16:16:00,1.56151,1.56174,1.5615,1.56159,512000007.0
2006-05-03 16:17:00,1.56156,1.56163,1.56145,1.56151,414900000.0
2006-05-03 16:18:00,1.56152,1.56162,1.56135,1.56152,311299998.0
2006-05-03 16:19:00,1.56148,1.56148,1.56123,1.56136,208300000.0
2006-05-03 16:20:00,1.56124,1.56132,1.5611,1.56124,217000006.0
2006-05-03 16:21:00,1.56118,1.56139,1.56118,1.56127,262100002.0
2006-05-03 16:22:00,1.56132,1.56144,1.56122,1.56131,88899999.0
2006-05-03 16:23:00,1.56142,1.56156,1.56126,1.5615,409299997.0
2006-05-03 16:24:00,1.56133,1.56157,1.56133,1.56149,394700001.0
2006-05-03 16:25:00,1.56148,1.56155,1.56135,1.56146,399399998.0
2006-05-03 16:26:00,1.56148,1.5615,1.56122,1.56137,241200001.0
2006-05-03 16:27:00,1.56127,1.56151,1.56127,1.56142,202200002.0
2006-05-03 16:28:00,1.56136,1.56142,1.56122,1.56126,221299998.0
2006-05-03 16:29:00,1.5613,1.56139,1.5612,1.56139,193000002.0
2006-05-03 16:30:00,1.56125,1.56145,1.56109,1.56132,198899999.0
2006-05-03 16:31:00,1.5612,1.56148,1.56106,1.56148,409099998.0
2006-05-03 16:32:00,1.56144,1.56144,1.56131,1.56131,128600000.0
2006-05-03 16:33:00,1.56128,1.56143,1.5612,1.56121,356800001.0
2006-05-03 16:34:00,1.56127,1.56147,1.5612,1.56133,348499997.0
2006-05-03 16:35:00,1.56124,1.56132,1.56101,1.56108,402399999.0
2006-05-03 16:36:00,1.56111,1.5612,1.56094,1.5612,274300000.0
2006-05-03 16:37:00,1.56128,1.56139,1.56114,1.56121,288200002.0
2006-05-03 16:38:00,1.56124,1.56133,1.56106,1.56125,359700003.0
2006-05-03 16:39:00,1.56114,1.56138,1.56113,1.56125,296199996.0
2006-05-03 16:40:00,1.56115,1.56131,1.56094,1.56112,314699997.0
2006-05-03 16:41:00,1.56115,1.56115,1.56091,1.56091,218999999.0
2006-05-03 16:42:00,1.56107,1.56126,1.5609,1.56117,256799998.0
2006-05-03 16:43:00,1.56122,1.5613,1.56099,1.56125,352800001.0
2006-05-03 16:44:00,1.5611,1.5613,1.56105,1.56123,297900000.0
2006-05-03 16:45:00,1.5611,1.56129,1.56108,1.56123,378300006.0
2006-05-03 16:46:00,1.56132,1.56134,1.56107,1.56123,287200001.0
2006-05-03 16:47:00,1.56119,1.56131,1.561,1.56121,239699999.0
2006-05-03 16:48:00,1.56129,1.56144,1.56114,1.56144,374600001.0
2006-05-03 16:49:00,1.56143,1.56152,1.5613,1.5613,333599998.0
2006-05-03 16:50:00,1.56138,1.56147,1.56122,1.5614,86600001.0
2006-05-03 16:51:00,1.56131,1.5615,1.56097,1.56111,322900002.0
2006-05-03 16:52:00,1.56125,1.56137,1.56113,1.56127,316999997.0
2006-05-03 16:53:00,1.56123,1.56133,1.5611,1.56115,115499999.0
2006-05-03 16:54:00,1.56104,1.56117,1.56087,1.56094,363700003.0
2006-05-03 16:55:00,1.56115,1.56116,1.56095,1.56107,477200006.0
2006-05-03 16:56:00,1.56109,1.56115,1.56098,1.56108,205100001.0
2006-05-03 16:57:00,1.56114,1.5612,1.56101,1.56114,225799995.0
2006-05-03 16:58:00,1.56101,1.5611,1.56082,1.56085,215899997.0
2006-05-03 16:59:00,1.56084,1.56115,1.56084,1.56105,263999999.0
2006-05-03 17:00:00,1.56106,1.56128,1.56096,1.56121,306700002.0
2006-05-03 17:01:00,1.56129,1.56135,1.5612,1.56125,415300001.0
2006-05-03 17:02:00,1.56124,1.56128,1.56111,1.56123,267900002.0
2006-05-03 17:03:00,1.56112,1.56121,1.56086,1.561,301900002.0
2006-05-03 17:04:00,1.56091,1.56111,1.56075,1.56095,336600005.0
2006-05-03 17:05:00,1.56107,1.56114,1.56082,1.56082,241699996.0
2006-05-03 17:06:00,1.56089,1.5611,1.56074,1.56098,265100000.0
2006-05-03 17:07:00,1.56106,1.56106,1.56083,1.56086,275600003.0
2006-05-03 17:08:00,1.56102,1.56112,1.56084,1.56094,562600003.0
2006-05-03 17:09:00,1.56096,1.56101,1.56082,1.56094,317399994.0
2006-05-03 17:10:00,1.56089,1.56089,1.56067,1.56067,98700001.0
2006-05-03 17:11:00,1.56076,1.56087,1.56064,1.56073,136599997.0
2006-05-03 17:12:00,1.56068,1.56087,1.56066,1.56085,308599999.0
2006-05-03 17:13:00,1.56076,1.56084,1.56059,1.56082,219499999.0
2006-05-03 17:14:00,1.56088,1.56088,1.56068,1.5607,137999998.0
2006-05-03 17:15:00,1.56066,1.5608,1.56054,1.5607,225100000.0
2006-05-03 17:16:00,1.56059,1.56082,1.56059,1.56081,371500002.0
2006-05-03 17:17:00,1.56068,1.56092,1.56065,1.56087,562200004.0
2006-05-03 17:18:00,1.56064,1.56088,1.5605,1.56061,211800001.0
2006-05-03 17:19:00,1.56055,1.56086,1.56054,1.5608,408400005.0
2006-05-03 17:20:00,1.56074,1.56093,1.56063,1.56093,385600001.0
2006-05-03 17:21:00,1.56072,1.56085,1.5607,1.56077,113500002.0
2006-05-03 17:22:00,1.56082,1.56086,1.56069,1.56071,187699997.0
2006-05-03 17:23:00,1.56072,1.56089,1.56058,1.56061,359999998.0
2006-05-03 17:24:00,1.56064,1.56075,1.56038,1.56046,230199999.0
2006-05-03 17:25:00,1.56039,1.56055,1.5603,1.56055,256300002.0
2006-05-03 17:26:00,1.56055,1.56055,1.56021,1.56034,241999999.0
2006-05-03 17:27:00,1.56044,1.56058,1.56034,1.56049,342300001.0
2006-05-03 17:28:00,1.56047,1.56064,1.5604,1.56041,342000001.0
2006-05-03 17:29:00,1.5606,1.56079,1.56057,1.56072,149800000.0
2006-05-03 17:30:00,1.5605,1.56077,1.5605,1.56065,261300000.0
2006-05-03 17:31:00,1.56068,1.561,1.56068,1.56082,438800004.0
2006-05-03 17:32:00,1.56065,1.56078,1.56044,1.56058,387100002.0
2006-05-03 17:33:00,1.56041,1.56056,1.56036,1.56049,263300000.0
2006-05-03 17:34:00,1.56034,1.56049,1.56021,1.56049,274700002.0
2006-05-03 17:35:00,1.56038,1.56061,1.56038,1.56061,320200001.0
2006-05-03 17:36:00,1.5602,1.56055,1.5602,1.56033,213999998.0
2006-05-03 17:37:00,1.56036,1.56056,1.56036,1.5605,217499998.0
2006-05-03 17:38:00,1.56048,1.56058,1.56028,1.56044,308700002.0
2006-05-03 17:39:00,1.56027,1.56047,1.56025,1.56039,246799994.0
2006-05-03 17:40:00,1.56035,1.56052,1.56016,1.56043,250800001.0
2006-05-03 17:41:00,1.5605,1.5605,1.56024,1.56024,275700000.0
2006-05-03 17:42:00,1.56044,1.56044,1.56021,1.56025,147599998.0
2006-05-03 17:43:00,1.56018,1.56048,1.56018,1.56042,330599997.0
2006-05-03 17:44:00,1.56035,1.56051,1.56015,1.56037,346900011.0
2006-05-03 17:45:00,1.56029,1.56032,1.56002,1.56002,336899998.0
2006-05-03 17:46:00,1.56005,1.56017,1.55993,1.5601,378100000.0
2006-05-03 17:47:00,1.56015,1.56027,1.56006,1.56019,477200002.0
2006-05-03 17:48:00,1.56019,1.56029,1.55998,1.56018,252099999.0
2006-05-03 17:49:00,1.56018,1.56029,1.56007,1.56013,265299999.0
2006-05-03 17:50:00,1.5601,1.56023,1.56002,1.56023,150900003.0
2006-05-03 17:51:00,1.56022,1.5603,1.56006,1.56024,334200000.0
2006-05-03 17:52:00,1.56025,1.56029,1.56006,1.56015,324100001.0
2006-05-03 17:53:00,1.56013,1.56022,1.55986,1.55998,322799998.0
2006-05-03 17:54:00,1.55986,1.56008,1.55981,1.55992,222400001.0
2006-05-03 17:55:00,1.56003,1.56003,1.55993,1.56002,114800002.0
2006-05-03 17:56:00,1.56003,1.56025,1.55999,1.56006,178200002.0
2006-05-03 17:57:00,1.56017,1.56037,1.56017,1.56032,379999997.0
2006-05-03 17:58:00,1.56037,1.56068,1.56021,1.56055,146300002.0
2006-05-03 17:59:00,1.5606,1.56076,1.56044,1.5606,338199998.0
2006-05-03 18:00:00,1.56078,1.56087,1.56055,1.56065,336700002.0
2006-05-03 18:01:00,1.561,1.561,1.5607,1.5608,2003999997.0
2006-05-03 18:02:00,1.5607,1.5608,1.5607,1.5608,2003999997.0
2006-05-03 18:03:00,1.5607,1.5609,1.5607,1.5609,2003999997.0
2006-05-03 18:04:00,1.5608,1.5609,1.5607,1.5607,2003999997.0
2006-05-03 18:05:00,1.5608,1.5609,1.5608,1.5608,2003999997.0
2006-05-03 18:06:00,1.5609,1.5609,1.5608,1.5609,2003999997.0
2006-05-03 18:07:00,1.5608,1.5609,1.5607,1.5608,2003999997.0
2006-05-03 18:09:00,1.56076,1.56076,1.5601,1.56043,2003999997.0
2006-05-03 18:10:00,1.5605,1.5605,1.5602,1.5604,1873700002.0
2006-05-03 18:11:00,1.56022,1.56039,1.56008,1.56021,1873700002.0
2006-05-03 18:12:00,1.56038,1.56038,1.56011,1.56011,1939000009.0
2006-05-03 18:13:00,1.56014,1.56022,1.55968,1.55968,1324000003.0
2006-05-03 18:14:00,1.5599,1.5601,1.5599,1.5601,1016100006.0
2006-05-03 18:15:00,1.56008,1.56025,1.55993,1.56019,1016100006.0
2006-05-03 18:16:00,1.5603,1.5603,1.5601,1.5603,682499999.0
2006-05-03 18:17:00,1.5604,1.5604,1.5603,1.5603,682499999.0
2006-05-03 18:18:00,1.56013,1.56038,1.56001,1.56038,682499999.0
2006-05-03 18:19:00,1.56034,1.5605,1.56015,1.5603,1932000004.0
2006-05-03 18:20:00,1.56032,1.56042,1.56016,1.5602,2008200003.0
2006-05-03 18:21:00,1.56026,1.56041,1.56008,1.56019,897799999.0
2006-05-03 18:22:00,1.5601,1.56036,1.5601,1.56022,920299996.0
2006-05-03 18:23:00,1.5603,1.5605,1.5602,1.5603,1195900000.0
2006-05-03 18:24:00,1.5602,1.5606,1.5602,1.5604,1195900000.0
2006-05-03 18:25:00,1.5603,1.5604,1.5601,1.5603,1195900000.0
2006-05-03 18:26:00,1.5604,1.5605,1.5603,1.5604,1195900000.0
2006-05-03 18:27:00,1.56026,1.5604,1.56013,1.56031,1195900000.0
2006-05-03 18:28:00,1.5604,1.5604,1.5601,1.5601,1976699996.0
2006-05-03 18:29:00,1.56007,1.56031,1.56001,1.56001,1976699996.0
2006-05-03 18:30:00,1.5599,1.56013,1.55989,1.56006,1020400000.0
2006-05-03 18:31:00,1.56002,1.56017,1.55992,1.56009,1160100010.0
2006-05-03 18:32:00,1.56013,1.5602,1.55994,1.5601,1232900001.0
2006-05-03 18:33:00,1.5603,1.5603,1.5602,1.5602,1895700010.0
2006-05-03 18:34:00,1.5603,1.5603,1.5602,1.5602,1895700010.0
2006-05-03 18:35:00,1.5602,1.56022,1.56007,1.56015,1895700010.0
2006-05-03 18:36:00,1.56013,1.56019,1.55993,1.56002,1458400004.0
2006-05-03 18:37:00,1.56011,1.56019,1.55991,1.56013,1887100005.0
2006-05-03 18:38:00,1.56004,1.56018,1.55994,1.5601,1489100005.0
2006-05-03 18:39:00,1.56005,1.56025,1.56003,1.5602,1901800013.0
2006-05-03 18:41:00,1.55998,1.56026,1.55996,1.56026,1220400009.0
2006-05-03 18:42:00,1.56022,1.56031,1.55996,1.56011,1041300001.0
2006-05-03 18:43:00,1.56017,1.56029,1.56014,1.56021,508599999.0
2006-05-03 18:44:00,1.56023,1.56032,1.56,1.56012,959999998.0
2006-05-03 18:45:00,1.56006,1.56013,1.55982,1.55994,467700001.0
2006-05-03 18:46:00,1.56008,1.56011,1.55985,1.55985,386799999.0
2006-05-03 18:47:00,1.56008,1.56009,1.55991,1.55991,207200000.0
2006-05-03 18:48:00,1.56,1.56018,1.55998,1.56013,1422300014.0
2006-05-03 18:49:00,1.56026,1.5603,1.56011,1.56017,315300001.0
2006-05-03 18:50:00,1.56015,1.56015,1.55997,1.55999,488500004.0
2006-05-03 18:51:00,1.56015,1.56022,1.55995,1.55995,1527200007.0
2006-05-03 18:52:00,1.5601,1.5602,1.55995,1.56013,1090800007.0
2006-05-03 18:53:00,1.56006,1.56022,1.55994,1.5602,1113200007.0
2006-05-03 18:54:00,1.56013,1.56022,1.55995,1.56011,479500004.0
2006-05-03 18:55:00,1.56023,1.56036,1.56008,1.56008,1524300001.0
2006-05-03 18:56:00,1.56023,1.56023,1.56,1.56011,1095700002.0
2006-05-03 18:57:00,1.56009,1.56024,1.55999,1.56015,584000000.0
2006-05-03 18:58:00,1.56023,1.56042,1.56019,1.56032,1088900007.0
2006-05-03 18:59:00,1.56021,1.56038,1.56017,1.56018,1753500008.0
2006-05-03 19:00:00,1.56011,1.56029,1.56011,1.56023,421000003.0
2006-05-03 19:01:00,1.56013,1.56023,1.55998,1.56014,484300001.0
2006-05-03 19:02:00,1.55994,1.56021,1.55994,1.56021,766000005.0
2006-05-03 19:03:00,1.56007,1.56019,1.55993,1.56006,463900002.0
2006-05-03 19:04:00,1.56014,1.56035,1.56007,1.56022,357900006.0
2006-05-03 19:05:00,1.56032,1.5604,1.56011,1.5603,811999998.0
2006-05-03 19:06:00,1.56022,1.56066,1.56014,1.56063,1847100000.0
2006-05-03 19:07:00,1.56052,1.56069,1.56042,1.56057,823900006.0
2006-05-03 19:08:00,1.56059,1.56082,1.56051,1.56055,1588200008.0
2006-05-03 19:09:00,1.56065,1.56074,1.56046,1.56051,1491199991.0
2006-05-03 19:10:00,1.56064,1.56076,1.56052,1.56069,936700012.0
2006-05-03 19:11:00,1.56064,1.56078,1.56057,1.56067,1231000005.0
2006-05-03 19:12:00,1.56049,1.56065,1.56048,1.56065,880400003.0
2006-05-03 19:13:00,1.56065,1.5607,1.56055,1.56062,559599998.0
2006-05-03 19:14:00,1.56049,1.56068,1.56049,1.56065,339700003.0
2006-05-03 19:15:00,1.56065,1.56069,1.56051,1.56059,1567800011.0
2006-05-03 19:16:00,1.56067,1.56081,1.5606,1.5606,552600001.0
2006-05-03 19:17:00,1.5607,1.56086,1.56054,1.56067,870200001.0
2006-05-03 19:18:00,1.56069,1.56082,1.56063,1.56078,751599989.0
2006-05-03 19:19:00,1.56078,1.56086,1.56063,1.56074,842299996.0
2006-05-03 19:20:00,1.56082,1.56083,1.56058,1.56068,1032300010.0
2006-05-03 19:21:00,1.56061,1.5608,1.56061,1.56078,919000009.0
2006-05-03 19:22:00,1.56078,1.56078,1.56063,1.56063,155999998.0
2006-05-03 19:23:00,1.5607,1.56075,1.56052,1.56052,704100004.0
2006-05-03 19:24:00,1.56068,1.5608,1.56055,1.56072,430699997.0
2006-05-03 19:25:00,1.56072,1.56082,1.56053,1.56053,1133500004.0
2006-05-03 19:26:00,1.56063,1.56073,1.56049,1.56066,1091099998.0
2006-05-03 19:27:00,1.5607,1.56075,1.56055,1.56055,1390599998.0
2006-05-03 19:28:00,1.56063,1.56075,1.56053,1.56056,372800005.0
2006-05-03 19:29:00,1.56061,1.5608,1.56048,1.56066,835099995.0
2006-05-03 19:30:00,1.5608,1.5608,1.5602,1.5605,1449000016.0
2006-05-03 19:31:00,1.56035,1.56049,1.56017,1.56039,1449000016.0
2006-05-03 19:32:00,1.56037,1.56064,1.56036,1.56045,775200000.0
2006-05-03 19:33:00,1.56034,1.56063,1.56034,1.56055,875300008.0
2006-05-03 19:34:00,1.56054,1.56054,1.56023,1.56027,1891800004.0
2006-05-03 19:35:00,1.56025,1.56059,1.56014,1.56059,992899999.0
2006-05-03 19:36:00,1.56063,1.56088,1.56062,1.56074,808800009.0
2006-05-03 19:37:00,1.56062,1.56082,1.56062,1.5608,309300002.0
2006-05-03 19:38:00,1.56064,1.56077,1.56056,1.56069,550800003.0
2006-05-03 19:39:00,1.56058,1.5608,1.56055,1.56071,1075700003.0
2006-05-03 19:40:00,1.56074,1.56074,1.56035,1.56035,599300001.0
2006-05-03 19:41:00,1.56042,1.56064,1.56037,1.56048,412699997.0
2006-05-03 19:42:00,1.56057,1.56087,1.56057,1.56079,563500003.0
2006-05-03 19:43:00,1.56099,1.5611,1.56081,1.56095,454099999.0
2006-05-03 19:44:00,1.561,1.56105,1.56067,1.56068,871500002.0
2006-05-03 19:45:00,1.56079,1.56082,1.56055,1.5607,263700001.0
2006-05-03 19:46:00,1.56076,1.56076,1.56038,1.56053,753899999.0
2006-05-03 19:47:00,1.56036,1.56065,1.56036,1.56058,195099999.0
2006-05-03 19:48:00,1.5605,1.56064,1.5605,1.5606,468500006.0
2006-05-03 19:49:00,1.5606,1.5606,1.56041,1.56053,1396499996.0
2006-05-03 19:50:00,1.5604,1.56063,1.5604,1.56063,269200003.0
2006-05-03 19:51:00,1.5606,1.56063,1.5605,1.56055,615100008.0
2006-05-03 19:52:00,1.5606,1.5606,1.5604,1.56045,461100005.0
2006-05-03 19:53:00,1.56043,1.56063,1.56029,1.56054,498600000.0
2006-05-03 19:54:00,1.5606,1.56069,1.56051,1.56052,297800002.0
2006-05-03 19:55:00,1.56064,1.56087,1.56055,1.56076,715100001.0
2006-05-03 19:56:00,1.56062,1.56075,1.56033,1.56069,1348499986.0
2006-05-03 19:57:00,1.56073,1.56081,1.56052,1.56052,1457299999.0
2006-05-03 19:58:00,1.56048,1.56073,1.56046,1.56066,1345200006.0
2006-05-03 19:59:00,1.56072,1.56079,1.56057,1.56064,1172600001.0
2006-05-03 20:00:00,1.56068,1.56069,1.56036,1.56036,796299999.0
2006-05-03 20:01:00,1.56043,1.5606,1.56035,1.56037,675100000.0
2006-05-03 20:02:00,1.56039,1.56062,1.56039,1.56062,470699998.0
2006-05-03 20:03:00,1.56052,1.56076,1.56041,1.56041,478400006.0
2006-05-03 20:04:00,1.56045,1.56059,1.5604,1.56049,377100002.0
2006-05-03 20:05:00,1.56044,1.5606,1.56041,1.5606,337000003.0
2006-05-03 20:06:00,1.56058,1.56071,1.56057,1.56065,391499996.0
2006-05-03 20:07:00,1.56066,1.56073,1.5605,1.56057,434899999.0
2006-05-03 20:08:00,1.56072,1.56103,1.5607,1.5609,1705700011.0
2006-05-03 20:09:00,1.56094,1.56107,1.56089,1.56098,318800001.0
2006-05-03 20:10:00,1.56092,1.56111,1.56092,1.56108,414699996.0
2006-05-03 20:11:00,1.56094,1.56109,1.56084,1.56104,1018500005.0
2006-05-03 20:12:00,1.56089,1.56111,1.56089,1.56108,271000002.0
2006-05-03 20:13:00,1.56107,1.56116,1.56088,1.561,1457500003.0
2006-05-03 20:14:00,1.56096,1.56109,1.56091,1.56102,463999998.0
2006-05-03 20:15:00,1.561,1.56114,1.56092,1.56104,949299998.0
2006-05-03 20:16:00,1.56101,1.56108,1.56087,1.561,1790900003.0
2006-05-03 20:17:00,1.56098,1.56107,1.5609,1.56107,384000004.0
2006-05-03 20:18:00,1.56096,1.56103,1.56085,1.561,466200004.0
2006-05-03 20:19:00,1.561,1.5611,1.561,1.561,667100002.0
2006-05-03 20:21:00,1.56074,1.56095,1.56074,1.56095,667100002.0
2006-05-03 20:22:00,1.56081,1.56098,1.56081,1.56095,657800003.0
2006-05-03 20:23:00,1.56087,1.56101,1.56069,1.56083,1311600010.0
2006-05-03 20:24:00,1.56076,1.56083,1.56057,1.56078,483599996.0
2006-05-03 20:25:00,1.5607,1.56087,1.56063,1.56082,738700004.0
2006-05-03 20:26:00,1.56076,1.56083,1.56061,1.56068,341999998.0
2006-05-03 20:27:00,1.5607,1.56072,1.56051,1.56066,479600005.0
2006-05-03 20:29:00,1.56083,1.56097,1.5606,1.56078,1655300009.0
2006-05-03 20:30:00,1.5609,1.5609,1.5609,1.5609,537299997.0
2006-05-03 20:31:00,1.5608,1.5608,1.5607,1.5607,537299997.0
2006-05-03 20:32:00,1.5608,1.5608,1.5608,1.5608,537299997.0
2006-05-03 20:33:00,1.56063,1.56085,1.56045,1.5606,537299997.0
2006-05-03 20:34:00,1.56062,1.56073,1.56045,1.56051,349799998.0
2006-05-03 20:35:00,1.56065,1.5607,1.56048,1.56058,558799995.0
2006-05-03 20:36:00,1.5605,1.56074,1.56044,1.56069,810199998.0
2006-05-03 20:37:00,1.56067,1.56079,1.56052,1.56052,1017200002.0
2006-05-03 20:38:00,1.56059,1.56059,1.56026,1.56027,1955500011.0
2006-05-03 20:39:00,1.56035,1.56047,1.56019,1.56019,921200002.0
2006-05-03 20:40:00,1.56039,1.5604,1.56013,1.56015,1374800001.0
2006-05-03 20:41:00,1.56022,1.5604,1.56009,1.5604,436400002.0
2006-05-03 20:42:00,1.56021,1.56042,1.56018,1.56039,338100004.0
2006-05-03 20:43:00,1.56057,1.56072,1.56048,1.5605,713700001.0
2006-05-03 20:44:00,1.56068,1.56074,1.56047,1.56047,1498800001.0
2006-05-03 20:45:00,1.56054,1.56076,1.56054,1.56055,827800004.0
2006-05-03 20:46:00,1.56068,1.56077,1.56035,1.56069,277800004.0
2006-05-03 20:47:00,1.56056,1.56067,1.56039,1.56053,827200004.0
2006-05-03 20:48:00,1.56034,1.56072,1.56034,1.56066,1498100004.0
2006-05-03 20:49:00,1.56065,1.56074,1.56044,1.56065,715900000.0
2006-05-03 20:50:00,1.56062,1.56069,1.56045,1.56068,2099000013.0
2006-05-03 20:51:00,1.56068,1.56072,1.56051,1.56057,296600003.0
2006-05-03 20:52:00,1.56063,1.56073,1.56045,1.56071,1568699998.0
2006-05-03 20:53:00,1.56068,1.56072,1.56046,1.56046,1477699997.0
2006-05-03 20:54:00,1.56048,1.56059,1.56034,1.56044,904800002.0
2006-05-03 20:55:00,1.56059,1.56059,1.56041,1.56041,405500004.0
2006-05-03 20:57:00,1.5605,1.5605,1.5603,1.5604,1507000007.0
2006-05-03 20:58:00,1.5605,1.5605,1.5604,1.5604,1507000007.0
2006-05-03 20:59:00,1.5605,1.5605,1.5604,1.5605,1507000007.0
2006-05-03 21:01:00,1.5606,1.5606,1.5605,1.5606,1507000007.0
2006-05-03 21:02:00,1.56053,1.56056,1.56034,1.56044,1507000007.0
2006-05-03 21:03:00,1.56053,1.56063,1.56034,1.56038,1371099998.0
2006-05-03 21:04:00,1.56043,1.56049,1.56031,1.56049,325299995.0
2006-05-03 21:05:00,1.56038,1.5605,1.56027,1.56045,938499997.0
2006-05-03 21:06:00,1.56027,1.56051,1.56024,1.5604,472700003.0
2006-05-03 21:07:00,1.56044,1.56056,1.56037,1.56038,443800003.0
2006-05-03 21:08:00,1.56045,1.5605,1.56025,1.56041,399000007.0
2006-05-03 21:09:00,1.56034,1.56045,1.56027,1.5604,501500001.0
2006-05-03 21:10:00,1.56043,1.56049,1.56035,1.56049,828700004.0
2006-05-03 21:11:00,1.5605,1.56053,1.5603,1.56053,786900000.0
2006-05-03 21:12:00,1.56045,1.56054,1.56033,1.56047,252199997.0
2006-05-03 21:13:00,1.5604,1.56048,1.5603,1.56041,876400000.0
2006-05-03 21:14:00,1.56048,1.56054,1.56028,1.56046,633900000.0
2006-05-03 21:15:00,1.56046,1.56056,1.5603,1.56045,689800007.0
2006-05-03 21:16:00,1.56018,1.56056,1.56018,1.5605,363900003.0
2006-05-03 21:17:00,1.56047,1.5605,1.56021,1.56021,1543400003.0
2006-05-03 21:18:00,1.56037,1.56044,1.56012,1.56012,949399993.0
2006-05-03 21:19:00,1.56025,1.5604,1.56016,1.56031,489700005.0
2006-05-03 21:20:00,1.5605,1.5605,1.5604,1.5604,1833600010.0
2006-05-03 21:21:00,1.5605,1.5606,1.5604,1.5605,1833600010.0
2006-05-03 21:22:00,1.56031,1.56048,1.56017,1.56039,1833600010.0
2006-05-03 21:23:00,1.5604,1.56053,1.56023,1.56043,1283000007.0
2006-05-03 21:24:00,1.56034,1.56047,1.56025,1.56043,606099999.0
2006-05-03 21:25:00,1.56042,1.56054,1.56024,1.56031,1360599989.0
2006-05-03 21:26:00,1.56034,1.56048,1.56031,1.56042,686300003.0
2006-05-03 21:27:00,1.56047,1.56063,1.56041,1.56056,642100005.0
2006-05-03 21:28:00,1.56046,1.56063,1.56042,1.56053,736500005.0
2006-05-03 21:29:00,1.56047,1.5607,1.56036,1.5607,536800002.0
2006-05-03 21:30:00,1.56057,1.56071,1.56048,1.5605,444699999.0
2006-05-03 21:31:00,1.56048,1.56067,1.56044,1.56044,591699995.0
2006-05-03 21:32:00,1.56044,1.56057,1.5602,1.56033,1971000002.0
2006-05-03 21:33:00,1.56028,1.56035,1.56018,1.56028,211300002.0
2006-05-03 21:34:00,1.56025,1.56032,1.56013,1.56015,1372400010.0
2006-05-03 21:35:00,1.56024,1.5603,1.56013,1.56013,1059000010.0
2006-05-03 21:36:00,1.5603,1.56043,1.56023,1.56031,212299999.0
2006-05-03 21:37:00,1.56031,1.56042,1.56019,1.56024,477000000.0
2006-05-03 21:38:00,1.56038,1.56045,1.56025,1.56034,323100001.0
2006-05-03 21:39:00,1.56016,1.56028,1.56006,1.56009,171300002.0
2006-05-03 21:40:00,1.56027,1.56035,1.56011,1.56011,507400001.0
2006-05-03 21:41:00,1.56011,1.56042,1.56011,1.56042,695600008.0
2006-05-03 21:42:00,1.56032,1.56046,1.56022,1.56032,507499997.0
2006-05-03 21:43:00,1.5603,1.5611,1.5603,1.5611,1223000006.0
2006-05-03 21:44:00,1.56107,1.56125,1.56085,1.56105,1164899997.0
2006-05-03 21:45:00,1.56091,1.56115,1.56088,1.56114,620300004.0
2006-05-03 21:46:00,1.56099,1.56123,1.56093,1.56121,1115700001.0
2006-05-03 21:47:00,1.56105,1.56123,1.56098,1.56111,1164200004.0
2006-05-03 21:48:00,1.56105,1.56117,1.56089,1.56109,377000002.0
2006-05-03 21:49:00,1.56113,1.56123,1.56099,1.56113,1182499992.0
2006-05-03 21:50:00,1.56103,1.56114,1.56096,1.5611,273300000.0
2006-05-03 21:51:00,1.56111,1.56121,1.56099,1.56101,692999995.0
2006-05-03 21:52:00,1.5611,1.56117,1.56087,1.561,1488100007.0
2006-05-03 21:53:00,1.56107,1.56111,1.56094,1.56102,431599996.0
2006-05-03 21:54:00,1.56104,1.5611,1.56096,1.56105,170400000.0
2006-05-03 21:55:00,1.56095,1.56112,1.56089,1.56104,740799999.0
2006-05-03 21:56:00,1.56104,1.56111,1.56091,1.5611,395300001.0
2006-05-03 21:57:00,1.56109,1.56113,1.56101,1.56103,203800000.0
2006-05-03 21:58:00,1.56098,1.56105,1.5609,1.56105,900199997.0
2006-05-03 21:59:00,1.56091,1.56105,1.5609,1.561,1104100003.0
2006-05-03 22:00:00,1.56101,1.56113,1.56086,1.561,718500002.0
2006-05-03 22:01:00,1.56108,1.56114,1.56103,1.56104,129600000.0
2006-05-03 22:02:00,1.56105,1.56107,1.5608,1.5608,1120699999.0
2006-05-03 22:03:00,1.56105,1.56107,1.56084,1.56103,424400002.0
2006-05-03 22:04:00,1.56101,1.56116,1.56096,1.56115,487699999.0
2006-05-03 22:05:00,1.56111,1.56115,1.56095,1.56106,486900001.0
2006-05-03 22:06:00,1.56106,1.56118,1.56087,1.5611,556700007.0
2006-05-03 22:07:00,1.56113,1.56113,1.56093,1.56093,98400001.0
2006-05-03 22:08:00,1.56096,1.56108,1.56086,1.5609,480399995.0
2006-05-03 22:09:00,1.56107,1.56116,1.56094,1.56102,445300007.0
2006-05-03 22:10:00,1.56118,1.56121,1.56101,1.56101,166200003.0
2006-05-03 22:11:00,1.5612,1.5612,1.56105,1.56105,256999999.0
2006-05-03 22:12:00,1.5612,1.5612,1.56104,1.56115,631900002.0
2006-05-03 22:13:00,1.56098,1.56123,1.56098,1.56106,270500004.0
2006-05-03 22:14:00,1.56115,1.5613,1.56112,1.56125,428200005.0
2006-05-03 22:15:00,1.56105,1.56133,1.561,1.56122,628999999.0
2006-05-03 22:16:00,1.56105,1.5612,1.56105,1.5612,249499996.0
2006-05-03 22:17:00,1.56128,1.56129,1.56114,1.56114,268099997.0
2006-05-03 22:18:00,1.56115,1.5612,1.56101,1.56101,147000001.0
2006-05-03 22:19:00,1.561,1.56123,1.56095,1.56123,377200006.0
2006-05-03 22:20:00,1.56119,1.56119,1.56099,1.56117,412200003.0
2006-05-03 22:21:00,1.56106,1.56121,1.56103,1.56116,301200001.0
2006-05-03 22:22:00,1.56108,1.56127,1.56108,1.56123,1024099993.0
2006-05-03 22:23:00,1.56122,1.5613,1.56109,1.56122,214500001.0
2006-05-03 22:24:00,1.56119,1.56124,1.56101,1.56101,283400000.0
2006-05-03 22:25:00,1.56107,1.56122,1.56089,1.56109,620799996.0
2006-05-03 22:26:00,1.56091,1.56123,1.56091,1.56104,698499991.0
2006-05-03 22:27:00,1.5612,1.56125,1.56085,1.56085,148300000.0
2006-05-03 22:28:00,1.56115,1.56129,1.56099,1.56099,613800006.0
2006-05-03 22:29:00,1.561,1.56127,1.561,1.56127,834700006.0
2006-05-03 22:30:00,1.56121,1.56126,1.56098,1.56107,938299990.0
2006-05-03 22:31:00,1.56095,1.56118,1.56084,1.56118,129400000.0
2006-05-03 22:32:00,1.56102,1.56118,1.56098,1.56111,205399999.0
2006-05-03 22:33:00,1.56112,1.56125,1.56097,1.56118,268799997.0
2006-05-03 22:34:00,1.5612,1.56128,1.56108,1.5612,436400005.0
2006-05-03 22:35:00,1.56117,1.56125,1.56114,1.56125,200799999.0
2006-05-03 22:36:00,1.5612,1.56125,1.56101,1.5612,780600003.0
2006-05-03 22:37:00,1.56117,1.56125,1.56099,1.56113,466600005.0
2006-05-03 22:38:00,1.56115,1.56119,1.56094,1.56103,302900003.0
2006-05-03 22:39:00,1.56117,1.56124,1.5609,1.56099,599700001.0
2006-05-03 22:40:00,1.561,1.5612,1.56088,1.5612,668899992.0
2006-05-03 22:41:00,1.56117,1.56128,1.56104,1.56118,569100001.0
2006-05-03 22:42:00,1.56115,1.56141,1.56111,1.5613,718299997.0
2006-05-03 22:43:00,1.56123,1.56133,1.56091,1.56125,1021099997.0
2006-05-03 22:44:00,1.5613,1.56134,1.56102,1.5612,346399999.0
2006-05-03 22:45:00,1.56125,1.56138,1.5611,1.5613,149100001.0
2006-05-03 22:46:00,1.56143,1.56145,1.56115,1.56123,388500001.0
2006-05-03 22:47:00,1.56118,1.56134,1.56114,1.5613,209299994.0
2006-05-03 22:48:00,1.56114,1.5613,1.56106,1.5613,264700001.0
2006-05-03 22:49:00,1.56124,1.5614,1.56115,1.5613,904799999.0
2006-05-03 22:50:00,1.56129,1.56143,1.56121,1.56137,281800002.0
2006-05-03 22:51:00,1.56136,1.56141,1.56114,1.56123,522199999.0
2006-05-03 22:52:00,1.56141,1.56141,1.56106,1.56109,303399997.0
2006-05-03 22:53:00,1.56132,1.56144,1.56127,1.5614,352099995.0
2006-05-03 22:54:00,1.5614,1.56148,1.56125,1.56126,642500004.0
2006-05-03 22:55:00,1.56131,1.56146,1.56124,1.56142,243800002.0
2006-05-03 22:56:00,1.56143,1.5615,1.56131,1.5614,99900002.0
2006-05-03 22:57:00,1.56134,1.56168,1.56134,1.56153,327500005.0
2006-05-03 22:58:00,1.56154,1.56156,1.56134,1.56142,255000001.0
2006-05-03 22:59:00,1.56124,1.56156,1.56108,1.56136,447100004.0
2006-05-03 23:00:00,1.56095,1.56135,1.56095,1.56103,68500000.0
2006-05-03 23:01:00,1.56157,1.56157,1.56111,1.5613,286100000.0
2006-05-03 23:02:00,1.56145,1.56152,1.56082,1.56094,171300001.0
2006-05-03 23:03:00,1.56064,1.56135,1.56059,1.56129,363099996.0
2006-05-03 23:04:00,1.56063,1.56128,1.56057,1.56128,286099999.0
2006-05-03 23:05:00,1.56104,1.56138,1.56102,1.56117,319800003.0
2006-05-03 23:06:00,1.56048,1.56126,1.56048,1.56111,259300002.0
2006-05-03 23:07:00,1.56112,1.56138,1.56102,1.56112,392300002.0
2006-05-03 23:08:00,1.56113,1.56146,1.56102,1.56132,373199999.0
2006-05-03 23:09:00,1.56117,1.56146,1.56117,1.56129,246300001.0
2006-05-03 23:10:00,1.5612,1.56147,1.56091,1.56091,432700003.0
2006-05-03 23:11:00,1.56105,1.56151,1.56103,1.56135,206300000.0
2006-05-03 23:12:00,1.5614,1.56155,1.56111,1.5612,275700000.0
2006-05-03 23:13:00,1.56135,1.56142,1.56113,1.56137,358200002.0
2006-05-03 23:14:00,1.56125,1.5617,1.5611,1.56117,374299996.0
2006-05-03 23:15:00,1.56128,1.56173,1.5612,1.56133,307500001.0
2006-05-03 23:16:00,1.5616,1.56175,1.56144,1.56164,227000001.0
2006-05-03 23:17:00,1.56162,1.56176,1.56143,1.56164,425499997.0
2006-05-03 23:18:00,1.56148,1.56165,1.56123,1.56137,298900000.0
2006-05-03 23:19:00,1.56161,1.56175,1.56146,1.56152,124699999.0
2006-05-03 23:20:00,1.56152,1.56191,1.56144,1.56175,266200004.0
2006-05-03 23:21:00,1.562,1.562,1.56164,1.56186,246500001.0
2006-05-03 23:22:00,1.5616,1.56175,1.56146,1.5616,289600000.0
2006-05-03 23:23:00,1.56153,1.56176,1.56153,1.56155,303799998.0
2006-05-03 23:24:00,1.56142,1.56171,1.56142,1.56166,201699999.0
2006-05-03 23:25:00,1.56162,1.56188,1.56145,1.56155,377399998.0
2006-05-03 23:26:00,1.56149,1.56164,1.56116,1.56121,252899996.0
2006-05-03 23:27:00,1.56121,1.56163,1.56121,1.56163,544500005.0
2006-05-03 23:28:00,1.56167,1.56175,1.56141,1.56159,265900002.0
2006-05-03 23:29:00,1.56142,1.56161,1.56142,1.56161,119699999.0
2006-05-03 23:30:00,1.56165,1.56165,1.56138,1.56138,206900000.0
2006-05-03 23:31:00,1.5616,1.56168,1.56152,1.5616,288500001.0
2006-05-03 23:32:00,1.56141,1.5616,1.56131,1.56153,291599995.0
2006-05-03 23:33:00,1.56149,1.56175,1.56149,1.56175,186000001.0
2006-05-03 23:34:00,1.56179,1.56185,1.5617,1.5618,201800001.0
2006-05-03 23:35:00,1.5618,1.5618,1.5617,1.5617,40800000.0
2006-05-03 23:36:00,1.56163,1.5618,1.56152,1.56165,327399998.0
2006-05-03 23:37:00,1.56157,1.56168,1.56146,1.56165,444300006.0
2006-05-03 23:38:00,1.56168,1.56168,1.56143,1.56157,280400000.0
2006-05-03 23:39:00,1.56158,1.56165,1.56152,1.5616,77500001.0
2006-05-03 23:40:00,1.56153,1.56165,1.56145,1.5616,226600001.0
2006-05-03 23:41:00,1.56158,1.56165,1.56144,1.5616,209100003.0
2006-05-03 23:42:00,1.5616,1.56168,1.56141,1.56141,330700002.0
2006-05-03 23:43:00,1.56149,1.56165,1.56148,1.56165,444099998.0
2006-05-03 23:44:00,1.5615,1.56175,1.5615,1.56175,296499998.0
2006-05-03 23:45:00,1.56169,1.56175,1.56159,1.56167,175100000.0
2006-05-03 23:46:00,1.56167,1.5619,1.56167,1.5619,107000000.0
2006-05-03 23:47:00,1.56179,1.56179,1.56164,1.56164,29600000.0
2006-05-03 23:48:00,1.56159,1.56167,1.56148,1.56151,269100006.0
2006-05-03 23:49:00,1.56172,1.56172,1.56147,1.56147,32300000.0
2006-05-03 23:50:00,1.5615,1.56162,1.56147,1.56151,232500003.0
2006-05-03 23:51:00,1.56148,1.5616,1.56146,1.56155,205400001.0
2006-05-03 23:52:00,1.56154,1.56176,1.56149,1.56167,253200001.0
2006-05-03 23:53:00,1.56162,1.56168,1.56134,1.56164,383200003.0
2006-05-03 23:54:00,1.56163,1.56165,1.56132,1.56132,158499997.0
2006-05-03 23:55:00,1.56165,1.56165,1.56147,1.56147,26900000.0
2006-05-03 23:56:00,1.56156,1.56169,1.56143,1.56143,518300006.0
2006-05-03 23:57:00,1.5617,1.5618,1.56157,1.56157,202500002.0
2006-05-03 23:58:00,1.56157,1.56175,1.56157,1.56175,73600002.0
2006-05-03 23:59:00,1.56179,1.56186,1.56172,1.56178,93400000.0
2006-05-04 00:00:00,1.56183,1.5619,1.56169,1.5619,311100000.0
2006-05-04 00:01:00,1.5618,1.5618,1.56165,1.56165,103000000.0
2006-05-04 00:02:00,1.56183,1.56183,1.56169,1.56169,58300000.0
2006-05-04 00:03:00,1.56163,1.56165,1.56157,1.56159,65500000.0
2006-05-04 00:04:00,1.56157,1.5616,1.56144,1.56149,84300000.0
2006-05-04 00:05:00,1.5616,1.56165,1.56148,1.56158,87899999.0
2006-05-04 00:06:00,1.56171,1.56191,1.56155,1.56177,237100000.0
2006-05-04 00:07:00,1.56197,1.56205,1.56177,1.56197,318100004.0
2006-05-04 00:08:00,1.56197,1.562,1.56185,1.56189,13000000.0
2006-05-04 00:09:00,1.56198,1.56205,1.56181,1.56198,136800002.0
2006-05-04 00:10:00,1.56205,1.56205,1.562,1.562,61500000.0
2006-05-04 00:11:00,1.56203,1.56208,1.56188,1.56195,369900000.0
2006-05-04 00:12:00,1.562,1.56208,1.56188,1.56198,35000000.0
2006-05-04 00:13:00,1.5619,1.56202,1.56167,1.56181,273200003.0
2006-05-04 00:14:00,1.56183,1.56202,1.56183,1.56202,83099999.0
2006-05-04 00:15:00,1.56204,1.56209,1.56193,1.56201,178900000.0
2006-05-04 00:16:00,1.56197,1.56208,1.56197,1.56208,82499997.0
2006-05-04 00:17:00,1.56201,1.56217,1.56192,1.5621,319399997.0
2006-05-04 00:18:00,1.56193,1.56218,1.56189,1.56218,283299999.0
2006-05-04 00:19:00,1.5621,1.56215,1.5621,1.56215,87900002.0
2006-05-04 00:20:00,1.56213,1.56221,1.56198,1.56211,352899997.0
2006-05-04 00:21:00,1.562,1.56216,1.56187,1.56201,343800003.0
2006-05-04 00:22:00,1.56193,1.56214,1.56189,1.5621,303600003.0
2006-05-04 00:23:00,1.56196,1.56208,1.56191,1.56203,119000002.0
2006-05-04 00:24:00,1.56202,1.56205,1.56176,1.56176,330100001.0
2006-05-04 00:25:00,1.56191,1.56205,1.56184,1.56205,280300000.0
2006-05-04 00:26:00,1.56205,1.56205,1.56185,1.56185,211100001.0
2006-05-04 00:27:00,1.56191,1.56206,1.56181,1.562,194199998.0
2006-05-04 00:28:00,1.56194,1.56203,1.5618,1.5618,323899999.0
2006-05-04 00:29:00,1.56188,1.56189,1.56166,1.56189,208200001.0
2006-05-04 00:30:00,1.56189,1.56189,1.56167,1.56174,302500005.0
2006-05-04 00:31:00,1.56181,1.56193,1.56181,1.56185,173999997.0
2006-05-04 00:32:00,1.56169,1.56182,1.56169,1.56182,101400000.0
2006-05-04 00:33:00,1.56185,1.5619,1.56175,1.56175,228599999.0
2006-05-04 00:34:00,1.5618,1.56198,1.56176,1.56198,255900002.0
2006-05-04 00:35:00,1.5619,1.562,1.5619,1.562,94400002.0
2006-05-04 00:36:00,1.56197,1.56204,1.56193,1.56203,273399997.0
2006-05-04 00:37:00,1.56184,1.56203,1.56184,1.56189,128299999.0
2006-05-04 00:38:00,1.56189,1.56199,1.56189,1.56196,118999998.0
2006-05-04 00:39:00,1.56201,1.56206,1.56188,1.56189,128699998.0
2006-05-04 00:40:00,1.56195,1.56203,1.56181,1.56189,191899999.0
2006-05-04 00:41:00,1.56203,1.56203,1.56189,1.56189,67900002.0
2006-05-04 00:42:00,1.56187,1.56201,1.56184,1.56197,322400002.0
2006-05-04 00:43:00,1.562,1.56205,1.56178,1.56197,383400002.0
2006-05-04 00:44:00,1.56181,1.56206,1.56181,1.56189,405000009.0
2006-05-04 00:45:00,1.5619,1.56202,1.56185,1.56197,388599998.0
2006-05-04 00:46:00,1.56195,1.56205,1.56182,1.56189,134300001.0
2006-05-04 00:47:00,1.56203,1.56203,1.56193,1.56193,67100000.0
2006-05-04 00:48:00,1.56194,1.56202,1.56185,1.56195,348900005.0
2006-05-04 00:49:00,1.56185,1.56204,1.56184,1.56189,180899999.0
2006-05-04 00:50:00,1.56194,1.56205,1.56187,1.56191,377399998.0
2006-05-04 00:51:00,1.56174,1.56224,1.56174,1.56224,118800000.0
2006-05-04 00:52:00,1.56229,1.56229,1.56201,1.56218,223800002.0
2006-05-04 00:53:00,1.56216,1.56218,1.56196,1.56211,329799996.0
2006-05-04 00:54:00,1.56207,1.56215,1.56193,1.5621,209500000.0
2006-05-04 00:55:00,1.56211,1.5622,1.56199,1.56208,376899997.0
2006-05-04 00:56:00,1.562,1.56223,1.562,1.56223,199000003.0
2006-05-04 00:57:00,1.56198,1.56235,1.56198,1.56221,489999999.0
2006-05-04 00:58:00,1.56219,1.56233,1.56204,1.56225,112400000.0
2006-05-04 00:59:00,1.56199,1.56219,1.56189,1.562,319899998.0
2006-05-04 01:00:00,1.56197,1.56211,1.56189,1.56203,435100003.0
2006-05-04 01:01:00,1.56205,1.56221,1.56189,1.56208,427500004.0
2006-05-04 01:02:00,1.56225,1.5623,1.56214,1.56223,170000005.0
2006-05-04 01:03:00,1.56227,1.56227,1.56192,1.56207,201700000.0
2006-05-04 01:04:00,1.56231,1.56231,1.56203,1.56209,463300003.0
2006-05-04 01:05:00,1.56204,1.56218,1.56199,1.56218,368299997.0
2006-05-04 01:06:00,1.56229,1.56233,1.56211,1.56211,366600001.0
2006-05-04 01:07:00,1.56223,1.56239,1.56217,1.56232,257899999.0
2006-05-04 01:08:00,1.56226,1.56235,1.56213,1.56225,266499999.0
2006-05-04 01:09:00,1.56232,1.56239,1.56219,1.56236,315699996.0
2006-05-04 01:10:00,1.56223,1.56245,1.56223,1.56224,254100001.0
2006-05-04 01:11:00,1.56229,1.56247,1.56228,1.56238,290700000.0
2006-05-04 01:12:00,1.5622,1.5624,1.56213,1.56226,307100003.0
2006-05-04 01:13:00,1.56235,1.56237,1.56207,1.56207,187100000.0
2006-05-04 01:14:00,1.56235,1.56242,1.56225,1.56234,419000001.0
2006-05-04 01:15:00,1.56233,1.5624,1.56223,1.56235,290600000.0
2006-05-04 01:16:00,1.56215,1.5623,1.56215,1.5623,183700003.0
2006-05-04 01:17:00,1.56237,1.56242,1.56189,1.56189,433700003.0
2006-05-04 01:18:00,1.5622,1.5623,1.56214,1.56228,165600000.0
2006-05-04 01:19:00,1.56227,1.56235,1.56212,1.5623,222999994.0
2006-05-04 01:20:00,1.56218,1.56228,1.56198,1.56199,164299998.0
2006-05-04 01:21:00,1.56215,1.56215,1.562,1.562,151000002.0
2006-05-04 01:22:00,1.5621,1.56222,1.56207,1.56221,190099999.0
2006-05-04 01:23:00,1.56213,1.56213,1.562,1.562,40700000.0
2006-05-04 01:24:00,1.56217,1.56221,1.562,1.56208,281200003.0
2006-05-04 01:25:00,1.562,1.562,1.5618,1.5618,24000000.0
2006-05-04 01:26:00,1.56212,1.56212,1.56204,1.56204,154100000.0
2006-05-04 01:27:00,1.56181,1.562,1.56181,1.562,520100003.0
2006-05-04 01:28:00,1.562,1.56208,1.56191,1.56201,132600001.0
2006-05-04 01:29:00,1.56203,1.56203,1.5618,1.5618,188499998.0
2006-05-04 01:30:00,1.56195,1.56195,1.56182,1.56182,141300001.0
2006-05-04 01:31:00,1.5619,1.56201,1.56182,1.56195,288300002.0
2006-05-04 01:32:00,1.56193,1.562,1.56179,1.562,410299994.0
2006-05-04 01:33:00,1.56195,1.56195,1.56185,1.56185,70299999.0
2006-05-04 01:34:00,1.56185,1.562,1.56165,1.56191,274999998.0
2006-05-04 01:35:00,1.5619,1.5619,1.56175,1.56175,61500000.0
2006-05-04 01:36:00,1.56181,1.56195,1.56176,1.56181,170199999.0
2006-05-04 01:37:00,1.56192,1.562,1.5618,1.56185,285800000.0
2006-05-04 01:38:00,1.562,1.56211,1.56195,1.56207,426500004.0
2006-05-04 01:39:00,1.56204,1.56215,1.56192,1.56192,225700003.0
2006-05-04 01:40:00,1.5621,1.5621,1.562,1.562,46400000.0
2006-05-04 01:41:00,1.56215,1.56215,1.56197,1.562,472899995.0
2006-05-04 01:42:00,1.56195,1.56207,1.56192,1.562,272000001.0
2006-05-04 01:43:00,1.56204,1.56218,1.56198,1.56198,210200000.0
2006-05-04 01:44:00,1.56218,1.56218,1.56183,1.56209,288700000.0
2006-05-04 01:45:00,1.56207,1.56216,1.56198,1.56216,150800001.0
2006-05-04 01:46:00,1.56211,1.56228,1.56204,1.56222,315000001.0
2006-05-04 01:47:00,1.56215,1.56215,1.56197,1.56209,495399999.0
2006-05-04 01:48:00,1.56217,1.56235,1.56204,1.56222,154600002.0
2006-05-04 01:49:00,1.5621,1.56229,1.56203,1.56218,328499994.0
2006-05-04 01:50:00,1.56214,1.56226,1.56203,1.56212,213200003.0
2006-05-04 01:51:00,1.56208,1.56209,1.56192,1.56199,437700001.0
2006-05-04 01:52:00,1.5619,1.56205,1.5619,1.56205,40700000.0
2006-05-04 01:53:00,1.56213,1.56218,1.56193,1.56212,186099999.0
2006-05-04 01:54:00,1.56213,1.56217,1.56199,1.5621,128100000.0
2006-05-04 01:55:00,1.5621,1.5621,1.56186,1.56198,367700003.0
2006-05-04 01:56:00,1.56205,1.56205,1.5619,1.5619,14600000.0
2006-05-04 01:57:00,1.5621,1.56215,1.56202,1.56208,97900002.0
2006-05-04 01:58:00,1.56197,1.56215,1.5619,1.5619,182100000.0
2006-05-04 01:59:00,1.56206,1.56208,1.56189,1.562,200499999.0
2006-05-04 02:00:00,1.56201,1.56213,1.56189,1.56205,319700005.0
2006-05-04 02:01:00,1.56205,1.56213,1.56186,1.56212,286900000.0
2006-05-04 02:02:00,1.56198,1.56215,1.56187,1.5621,350700003.0
2006-05-04 02:03:00,1.56196,1.56215,1.56195,1.56215,320199999.0
2006-05-04 02:04:00,1.56215,1.56215,1.56193,1.56208,453300007.0
2006-05-04 02:05:00,1.5621,1.56215,1.56187,1.56187,153900004.0
2006-05-04 02:06:00,1.5621,1.56215,1.562,1.56209,242699999.0
2006-05-04 02:07:00,1.5621,1.56218,1.56195,1.56213,571399998.0
2006-05-04 02:08:00,1.56215,1.56215,1.56181,1.56181,193600001.0
2006-05-04 02:09:00,1.56201,1.56215,1.56197,1.56201,175200002.0
2006-05-04 02:10:00,1.5621,1.5621,1.562,1.562,71700000.0
2006-05-04 02:11:00,1.5621,1.5621,1.56183,1.5619,271099997.0
2006-05-04 02:12:00,1.56197,1.56212,1.56197,1.56212,53600000.0
2006-05-04 02:13:00,1.56211,1.56215,1.56202,1.56205,187000001.0
2006-05-04 02:14:00,1.56205,1.56231,1.56203,1.56231,221200000.0
2006-05-04 02:15:00,1.5622,1.56235,1.56212,1.56225,212699998.0
2006-05-04 02:16:00,1.56225,1.56225,1.5621,1.5621,105400002.0
2006-05-04 02:17:00,1.56225,1.5623,1.56212,1.56218,62900000.0
2006-05-04 02:18:00,1.5623,1.5623,1.5622,1.5622,69700000.0
2006-05-04 02:19:00,1.56236,1.56238,1.56236,1.56238,94200001.0
2006-05-04 02:20:00,1.56223,1.56235,1.56216,1.56227,118200002.0
2006-05-04 02:21:00,1.56228,1.56236,1.56218,1.56227,332600002.0
2006-05-04 02:22:00,1.56235,1.56242,1.5622,1.56222,396699999.0
2006-05-04 02:23:00,1.56227,1.56235,1.56213,1.5623,237100005.0
2006-05-04 02:24:00,1.56232,1.56238,1.5621,1.56232,301499998.0
2006-05-04 02:25:00,1.56235,1.56235,1.56225,1.56225,77499999.0
2006-05-04 02:26:00,1.5622,1.5623,1.5622,1.5623,118399999.0
2006-05-04 02:27:00,1.56233,1.56245,1.56224,1.56238,167500001.0
2006-05-04 02:28:00,1.5624,1.56251,1.56223,1.56231,213599998.0
2006-05-04 02:29:00,1.56229,1.56255,1.56226,1.56255,259000000.0
2006-05-04 02:30:00,1.56221,1.56249,1.56221,1.56247,264899995.0
2006-05-04 02:31:00,1.56237,1.56244,1.56224,1.56229,183600000.0
2006-05-04 02:32:00,1.5624,1.56245,1.56223,1.56223,230799997.0
2006-05-04 02:33:00,1.56242,1.56243,1.56232,1.56233,190299995.0
2006-05-04 02:34:00,1.56235,1.56245,1.56235,1.56245,37699999.0
2006-05-04 02:35:00,1.56251,1.56251,1.56224,1.56233,450800007.0
2006-05-04 02:36:00,1.56237,1.56245,1.56216,1.56232,223100002.0
2006-05-04 02:37:00,1.56223,1.56248,1.56223,1.56242,112699999.0
2006-05-04 02:38:00,1.56238,1.56238,1.56226,1.56226,8200000.0
2006-05-04 02:39:00,1.5624,1.5624,1.5623,1.5623,7000000.0
2006-05-04 02:40:00,1.56247,1.56247,1.56244,1.56244,61500000.0
2006-05-04 02:41:00,1.56237,1.56245,1.56221,1.56221,322900003.0
2006-05-04 02:42:00,1.56225,1.56245,1.56222,1.56237,366800001.0
2006-05-04 02:43:00,1.5624,1.56245,1.5624,1.56245,48800000.0
2006-05-04 02:44:00,1.5624,1.56245,1.5623,1.56238,175799999.0
2006-05-04 02:45:00,1.5624,1.56245,1.56232,1.56238,82300002.0
2006-05-04 02:46:00,1.56224,1.56238,1.56216,1.56232,26200000.0
2006-05-04 02:47:00,1.56235,1.56243,1.56219,1.56235,364100002.0
2006-05-04 02:48:00,1.5624,1.56249,1.5623,1.5624,216699998.0
2006-05-04 02:49:00,1.56226,1.56238,1.56226,1.56238,36700002.0
2006-05-04 02:50:00,1.56232,1.56245,1.56232,1.56245,54300000.0
2006-05-04 02:51:00,1.56245,1.56245,1.56228,1.56234,360299998.0
2006-05-04 02:52:00,1.5624,1.56245,1.56223,1.56232,357900000.0
2006-05-04 02:53:00,1.56237,1.56245,1.56224,1.5624,317099999.0
2006-05-04 02:54:00,1.5624,1.56245,1.56232,1.56238,80800000.0
2006-05-04 02:55:00,1.5624,1.5624,1.56226,1.56226,129800001.0
2006-05-04 02:56:00,1.56234,1.56238,1.56217,1.56229,307400000.0
2006-05-04 02:57:00,1.56242,1.56246,1.56218,1.56227,336799999.0
2006-05-04 02:58:00,1.56215,1.56234,1.56214,1.56214,285200004.0
2006-05-04 02:59:00,1.56225,1.5623,1.56216,1.56216,264000003.0
2006-05-04 03:00:00,1.56225,1.56225,1.56215,1.56215,16000000.0
2006-05-04 03:01:00,1.56222,1.5623,1.56207,1.56215,579300003.0
2006-05-04 03:02:00,1.56207,1.5623,1.56192,1.56212,224300005.0
2006-05-04 03:03:00,1.56219,1.56228,1.56206,1.56217,121500002.0
2006-05-04 03:04:00,1.56205,1.56226,1.56198,1.56211,367600001.0
2006-05-04 03:05:00,1.56215,1.56219,1.56193,1.56212,156600000.0
2006-05-04 03:06:00,1.56216,1.56216,1.56183,1.56197,245500002.0
2006-05-04 03:07:00,1.56207,1.56215,1.56194,1.56201,231000001.0
2006-05-04 03:08:00,1.56201,1.56218,1.56197,1.5621,395199996.0
2006-05-04 03:09:00,1.56206,1.56219,1.562,1.56214,129599999.0
2006-05-04 03:10:00,1.56197,1.56212,1.56186,1.56204,230500005.0
2006-05-04 03:11:00,1.56192,1.56209,1.56183,1.56198,379600000.0
2006-05-04 03:12:00,1.56205,1.56212,1.56181,1.56206,396700004.0
2006-05-04 03:13:00,1.56196,1.56208,1.56182,1.562,172600001.0
2006-05-04 03:14:00,1.562,1.56215,1.56189,1.56208,149499999.0
2006-05-04 03:15:00,1.56196,1.56208,1.56196,1.56208,24800000.0
2006-05-04 03:16:00,1.56197,1.56218,1.56181,1.562,153500001.0
2006-05-04 03:17:00,1.56207,1.56215,1.56195,1.56207,82899999.0
2006-05-04 03:18:00,1.56209,1.56209,1.56192,1.56196,297000003.0
2006-05-04 03:19:00,1.5621,1.5621,1.56191,1.56191,142999998.0
2006-05-04 03:20:00,1.56204,1.56217,1.56194,1.5621,166900001.0
2006-05-04 03:21:00,1.56205,1.56217,1.56202,1.5621,372699997.0
2006-05-04 03:22:00,1.56215,1.56215,1.5621,1.5621,39899999.0
2006-05-04 03:23:00,1.56201,1.56215,1.56197,1.5621,215000000.0
2006-05-04 03:24:00,1.56215,1.56223,1.56206,1.56215,334100002.0
2006-05-04 03:25:00,1.56208,1.56216,1.56194,1.56208,364999998.0
2006-05-04 03:26:00,1.56212,1.56218,1.562,1.56209,274400005.0
2006-05-04 03:27:00,1.5621,1.5621,1.562,1.562,26400000.0
2006-05-04 03:28:00,1.56207,1.56211,1.56193,1.562,286600000.0
2006-05-04 03:29:00,1.5621,1.56212,1.56189,1.56191,394599998.0
2006-05-04 03:30:00,1.56201,1.56213,1.56201,1.56213,37500000.0
2006-05-04 03:31:00,1.56205,1.56215,1.56205,1.56215,77500000.0
2006-05-04 03:32:00,1.56208,1.56222,1.56193,1.56212,312800003.0
2006-05-04 03:33:00,1.56213,1.5622,1.562,1.56217,234200000.0
2006-05-04 03:34:00,1.56213,1.5622,1.56199,1.5622,432799998.0
2006-05-04 03:35:00,1.56202,1.56217,1.56193,1.56208,333200004.0
2006-05-04 03:36:00,1.5622,1.5622,1.56207,1.56207,55100001.0
2006-05-04 03:37:00,1.5621,1.56222,1.56197,1.56204,302000003.0
2006-05-04 03:38:00,1.56213,1.5622,1.56207,1.56215,96599999.0
2006-05-04 03:39:00,1.5621,1.5622,1.56198,1.56212,83000000.0
2006-05-04 03:40:00,1.5622,1.5622,1.5619,1.56195,365400000.0
2006-05-04 03:41:00,1.56207,1.56215,1.56192,1.56202,368300006.0
2006-05-04 03:42:00,1.56215,1.56218,1.56196,1.56214,323800005.0
2006-05-04 03:43:00,1.56198,1.5622,1.56198,1.5621,289300001.0
2006-05-04 03:44:00,1.56213,1.5622,1.56202,1.56213,206900001.0
2006-05-04 03:45:00,1.56212,1.5622,1.56199,1.56215,437600001.0
2006-05-04 03:46:00,1.56203,1.5622,1.56198,1.5622,339400004.0
2006-05-04 03:47:00,1.56211,1.56222,1.56199,1.56214,194300003.0
2006-05-04 03:48:00,1.56222,1.56222,1.56198,1.56198,164700001.0
2006-05-04 03:49:00,1.56197,1.56215,1.56197,1.56215,79900000.0
2006-05-04 03:50:00,1.56215,1.5622,1.56205,1.56213,153300000.0
2006-05-04 03:51:00,1.5622,1.56222,1.56208,1.56214,365000000.0
2006-05-04 03:52:00,1.56207,1.56215,1.56198,1.5621,262700005.0
2006-05-04 03:53:00,1.56212,1.56218,1.56195,1.56201,272600000.0
2006-05-04 03:54:00,1.56215,1.5622,1.56215,1.5622,17600000.0
2006-05-04 03:55:00,1.56208,1.56208,1.5619,1.5619,11700000.0
2006-05-04 03:56:00,1.5621,1.5622,1.56195,1.56212,244799996.0
2006-05-04 03:57:00,1.56215,1.5622,1.56215,1.5622,55099998.0
2006-05-04 03:58:00,1.56206,1.56222,1.56196,1.5621,356200002.0
2006-05-04 03:59:00,1.56195,1.56215,1.56194,1.56215,311599998.0
2006-05-04 04:00:00,1.56215,1.5622,1.56202,1.56202,205299999.0
2006-05-04 04:01:00,1.56215,1.56222,1.56198,1.56202,350199998.0
2006-05-04 04:02:00,1.56207,1.56222,1.56207,1.5622,240800000.0
2006-05-04 04:03:00,1.5621,1.56224,1.56195,1.56195,229200002.0
2006-05-04 04:04:00,1.56215,1.56215,1.5621,1.5621,55200000.0
2006-05-04 04:05:00,1.5621,1.56217,1.56199,1.56212,307000002.0
2006-05-04 04:06:00,1.5621,1.56215,1.56195,1.56207,300999999.0
2006-05-04 04:07:00,1.5621,1.56215,1.56179,1.56205,362599999.0
2006-05-04 04:08:00,1.5621,1.56215,1.56192,1.56207,234300003.0
2006-05-04 04:09:00,1.56198,1.56215,1.56178,1.56198,191199996.0
2006-05-04 04:10:00,1.5621,1.56215,1.562,1.56209,170299997.0
2006-05-04 04:11:00,1.56213,1.56223,1.562,1.562,231999997.0
2006-05-04 04:12:00,1.56207,1.56218,1.56207,1.56218,92900001.0
2006-05-04 04:13:00,1.56215,1.56215,1.562,1.562,19200000.0
2006-05-04 04:14:00,1.5622,1.5622,1.5621,1.5621,60200000.0
2006-05-04 04:15:00,1.56225,1.56225,1.5622,1.5622,79000000.0
2006-05-04 04:16:00,1.56222,1.56223,1.5619,1.562,332999999.0
2006-05-04 04:17:00,1.562,1.5621,1.562,1.5621,85500002.0
2006-05-04 04:18:00,1.5621,1.56215,1.56202,1.56208,61700001.0
2006-05-04 04:19:00,1.56191,1.5621,1.56189,1.56205,379500006.0
2006-05-04 04:20:00,1.56212,1.56212,1.56184,1.56184,60700000.0
2006-05-04 04:21:00,1.56218,1.56225,1.562,1.56212,302800001.0
2006-05-04 04:22:00,1.56199,1.5622,1.56195,1.5621,431500001.0
2006-05-04 04:23:00,1.56215,1.56227,1.56202,1.56208,477599996.0
2006-05-04 04:24:00,1.56208,1.56223,1.56199,1.56218,317299998.0
2006-05-04 04:25:00,1.56218,1.56225,1.56195,1.56217,453500002.0
2006-05-04 04:26:00,1.56225,1.56225,1.5621,1.56218,447100003.0
2006-05-04 04:27:00,1.56225,1.56225,1.5622,1.5622,41900000.0
2006-05-04 04:28:00,1.56217,1.56225,1.56207,1.56217,143699999.0
2006-05-04 04:29:00,1.5622,1.5622,1.56202,1.56202,100100003.0
2006-05-04 04:30:00,1.56212,1.5622,1.56198,1.56207,124600002.0
2006-05-04 04:31:00,1.5622,1.56225,1.56212,1.56218,89499999.0
2006-05-04 04:32:00,1.5622,1.56225,1.5621,1.56218,132199998.0
2006-05-04 04:33:00,1.56213,1.56228,1.56213,1.56228,80600000.0
2006-05-04 04:34:00,1.5622,1.5622,1.5621,1.5621,45500000.0
2006-05-04 04:35:00,1.5622,1.56225,1.562,1.56217,281400001.0
2006-05-04 04:36:00,1.56225,1.56225,1.5622,1.5622,73500002.0
2006-05-04 04:37:00,1.56227,1.56227,1.56201,1.56204,351099997.0
2006-05-04 04:38:00,1.5622,1.56226,1.5621,1.56215,231500000.0
2006-05-04 04:39:00,1.56215,1.5622,1.56193,1.56205,296300004.0
2006-05-04 04:40:00,1.56212,1.5622,1.562,1.56212,138199999.0
2006-05-04 04:41:00,1.56215,1.56215,1.56196,1.56196,38800000.0
2006-05-04 04:42:00,1.56206,1.5622,1.56204,1.56215,372200006.0
2006-05-04 04:43:00,1.56212,1.56222,1.56196,1.5621,175299997.0
2006-05-04 04:44:00,1.56217,1.56223,1.56209,1.56216,106200003.0
2006-05-04 04:45:00,1.56215,1.56225,1.56196,1.56196,234200003.0
2006-05-04 04:46:00,1.5622,1.5622,1.5621,1.5621,14300000.0
2006-05-04 04:47:00,1.5622,1.56225,1.56201,1.56214,185499999.0
2006-05-04 04:48:00,1.56217,1.56225,1.56202,1.56218,232099999.0
2006-05-04 04:49:00,1.56228,1.56228,1.56204,1.5621,230499999.0
2006-05-04 04:50:00,1.56217,1.5622,1.5619,1.56208,244900000.0
2006-05-04 04:51:00,1.5622,1.5622,1.5621,1.5621,69500000.0
2006-05-04 04:52:00,1.56214,1.56223,1.56202,1.56202,306599999.0
2006-05-04 04:53:00,1.56205,1.56222,1.56191,1.56214,70900001.0
2006-05-04 04:54:00,1.56203,1.56215,1.56193,1.56202,257799999.0
2006-05-04 04:55:00,1.56197,1.56215,1.56197,1.56215,64700000.0
2006-05-04 04:56:00,1.56218,1.56224,1.5621,1.56211,255999999.0
2006-05-04 04:57:00,1.56209,1.56225,1.56204,1.56225,234300001.0
2006-05-04 04:58:00,1.56214,1.56225,1.56205,1.5622,430399997.0
2006-05-04 04:59:00,1.5622,1.5622,1.5621,1.5621,29600000.0
2006-05-04 05:00:00,1.5622,1.56225,1.56208,1.5622,369299995.0
2006-05-04 05:01:00,1.5622,1.56223,1.56205,1.56217,235100000.0
2006-05-04 05:02:00,1.56213,1.56225,1.56199,1.56209,354999999.0
2006-05-04 05:03:00,1.56217,1.56225,1.56203,1.56218,111100001.0
2006-05-04 05:04:00,1.56219,1.56225,1.56204,1.56217,213500001.0
2006-05-04 05:05:00,1.5621,1.5622,1.5621,1.5622,10400000.0
2006-05-04 05:06:00,1.56213,1.56232,1.5621,1.56215,367999997.0
2006-05-04 05:07:00,1.56223,1.5623,1.56214,1.56227,222899998.0
2006-05-04 05:08:00,1.56225,1.56226,1.56204,1.56211,247700000.0
2006-05-04 05:09:00,1.56204,1.56217,1.56204,1.56217,148599998.0
2006-05-04 05:10:00,1.56207,1.56218,1.56203,1.56214,27500000.0
2006-05-04 05:11:00,1.56225,1.56238,1.56215,1.5622,269100004.0
2006-05-04 05:12:00,1.56232,1.5624,1.56217,1.56233,200799999.0
2006-05-04 05:13:00,1.5624,1.5624,1.56224,1.56225,251499995.0
2006-05-04 05:14:00,1.56235,1.56242,1.56225,1.56225,149499999.0
2006-05-04 05:15:00,1.56232,1.56232,1.5622,1.5622,10400000.0
2006-05-04 05:16:00,1.56233,1.56238,1.56223,1.56226,142400001.0
2006-05-04 05:17:00,1.56235,1.56249,1.56222,1.56226,391799998.0
2006-05-04 05:18:00,1.5623,1.56245,1.56225,1.56225,184500003.0
2006-05-04 05:19:00,1.56217,1.56243,1.56215,1.56243,189700000.0
2006-05-04 05:20:00,1.56233,1.56237,1.56223,1.56227,66399998.0
2006-05-04 05:21:00,1.56235,1.56235,1.56205,1.56205,270099997.0
2006-05-04 05:22:00,1.56225,1.5624,1.56225,1.56235,258799998.0
2006-05-04 05:23:00,1.56223,1.56235,1.56215,1.56223,260400001.0
2006-05-04 05:24:00,1.56207,1.5624,1.56207,1.56237,458900001.0
2006-05-04 05:25:00,1.56232,1.5624,1.56221,1.56227,252899996.0
2006-05-04 05:26:00,1.56227,1.5624,1.56227,1.5624,79299998.0
2006-05-04 05:27:00,1.56228,1.5624,1.5621,1.56219,363400007.0
2006-05-04 05:28:00,1.56237,1.56245,1.56233,1.56243,266299999.0
2006-05-04 05:29:00,1.56238,1.56245,1.56232,1.5624,60000000.0
2006-05-04 05:30:00,1.5623,1.5624,1.5623,1.5624,11700000.0
2006-05-04 05:31:00,1.56242,1.56248,1.56242,1.56248,94999999.0
2006-05-04 05:32:00,1.56234,1.56251,1.56232,1.56241,180300002.0
2006-05-04 05:33:00,1.56231,1.56245,1.56216,1.56236,146699999.0
2006-05-04 05:34:00,1.56243,1.56256,1.56229,1.56243,325600002.0
2006-05-04 05:35:00,1.56239,1.56256,1.56235,1.56256,102999998.0
2006-05-04 05:36:00,1.56257,1.56267,1.5624,1.56258,187100000.0
2006-05-04 05:37:00,1.56267,1.56273,1.56248,1.56248,396899999.0
2006-05-04 05:38:00,1.56272,1.56276,1.56258,1.5627,193600002.0
2006-05-04 05:39:00,1.56258,1.56269,1.5625,1.5625,217500000.0
2006-05-04 05:40:00,1.56262,1.56262,1.56234,1.56234,283200003.0
2006-05-04 05:41:00,1.56247,1.56259,1.56246,1.56246,369300002.0
2006-05-04 05:42:00,1.56258,1.56267,1.56249,1.56267,184600000.0
2006-05-04 05:43:00,1.56244,1.56268,1.56244,1.56265,349400001.0
2006-05-04 05:44:00,1.56259,1.56267,1.56246,1.56258,63100002.0
2006-05-04 05:45:00,1.56256,1.56271,1.56254,1.56262,334899996.0
2006-05-04 05:46:00,1.5627,1.56285,1.56267,1.56281,401300001.0
2006-05-04 05:47:00,1.56278,1.56278,1.56252,1.5626,209200001.0
2006-05-04 05:48:00,1.56281,1.56293,1.56261,1.56261,288900000.0
2006-05-04 05:49:00,1.56269,1.56279,1.56243,1.56243,370100000.0
2006-05-04 05:50:00,1.5627,1.5627,1.56247,1.56254,351900001.0
2006-05-04 05:51:00,1.56254,1.56271,1.56243,1.56254,265700004.0
2006-05-04 05:52:00,1.5625,1.5627,1.56249,1.56265,293300002.0
2006-05-04 05:53:00,1.56265,1.56272,1.5625,1.56251,321300002.0
2006-05-04 05:54:00,1.56265,1.56273,1.56246,1.56246,335800004.0
2006-05-04 05:55:00,1.56261,1.5627,1.56246,1.56256,364400002.0
2006-05-04 05:56:00,1.56255,1.5627,1.56246,1.5627,227500003.0
2006-05-04 05:57:00,1.56253,1.56269,1.5625,1.56269,209899999.0
2006-05-04 05:58:00,1.56267,1.56267,1.56241,1.56244,287499995.0
2006-05-04 05:59:00,1.56263,1.56264,1.56243,1.56248,273300002.0
2006-05-04 06:00:00,1.56251,1.56271,1.56245,1.56271,268600001.0
2006-05-04 06:01:00,1.56267,1.56275,1.56248,1.56258,315699998.0
2006-05-04 06:02:00,1.56261,1.56265,1.56251,1.56254,164400000.0
2006-05-04 06:03:00,1.56257,1.5627,1.56257,1.56268,307100001.0
2006-05-04 06:04:00,1.56255,1.56265,1.56241,1.5626,398500002.0
2006-05-04 06:05:00,1.5626,1.56267,1.5625,1.5625,331999997.0
2006-05-04 06:06:00,1.56251,1.5626,1.56242,1.56252,500299995.0
2006-05-04 06:07:00,1.56254,1.56269,1.5623,1.5623,326399997.0
2006-05-04 06:08:00,1.56255,1.56264,1.56236,1.56251,357700002.0
2006-05-04 06:09:00,1.56265,1.56268,1.56248,1.56259,315999999.0
2006-05-04 06:10:00,1.56263,1.56277,1.56248,1.56257,243900003.0
2006-05-04 06:11:00,1.56291,1.56295,1.56268,1.56271,258400003.0
2006-05-04 06:12:00,1.56275,1.56285,1.56261,1.56277,190300001.0
2006-05-04 06:13:00,1.5628,1.56282,1.56261,1.56277,264599998.0
2006-05-04 06:14:00,1.56282,1.56282,1.56253,1.56253,162300000.0
2006-05-04 06:15:00,1.56262,1.56271,1.56258,1.56258,205100000.0
2006-05-04 06:16:00,1.5626,1.5626,1.5625,1.5625,29600000.0
2006-05-04 06:17:00,1.5625,1.56265,1.5625,1.56265,167200001.0
2006-05-04 06:18:00,1.56262,1.56271,1.56252,1.56265,287300004.0
2006-05-04 06:19:00,1.56267,1.56272,1.56247,1.56251,259700003.0
2006-05-04 06:20:00,1.56275,1.56275,1.56254,1.5626,371600002.0
2006-05-04 06:21:00,1.56259,1.56278,1.56259,1.56266,119199999.0
2006-05-04 06:22:00,1.56278,1.56278,1.56249,1.56249,290300002.0
2006-05-04 06:23:00,1.56271,1.56272,1.56236,1.56255,417699999.0
2006-05-04 06:24:00,1.56257,1.56275,1.5625,1.56275,253499997.0
2006-05-04 06:25:00,1.56271,1.56276,1.56257,1.56257,435499998.0
2006-05-04 06:26:00,1.56269,1.56277,1.56244,1.56267,183700000.0
2006-05-04 06:27:00,1.5628,1.56292,1.56264,1.56273,308999997.0
2006-05-04 06:28:00,1.56278,1.56286,1.56263,1.56282,232600000.0
2006-05-04 06:29:00,1.56292,1.56302,1.56273,1.56285,492200004.0
2006-05-04 06:30:00,1.56293,1.56293,1.56279,1.56285,111899997.0
2006-05-04 06:31:00,1.56294,1.56303,1.56286,1.5629,379500003.0
2006-05-04 06:32:00,1.5629,1.56304,1.56289,1.56302,267400002.0
2006-05-04 06:33:00,1.56296,1.56311,1.56283,1.56306,426399994.0
2006-05-04 06:34:00,1.56303,1.56312,1.56288,1.56305,268099999.0
2006-05-04 06:35:00,1.56297,1.56311,1.56288,1.56292,232600000.0
2006-05-04 06:36:00,1.56293,1.56304,1.56284,1.56304,150200001.0
2006-05-04 06:37:00,1.56287,1.56313,1.56287,1.56305,142999999.0
2006-05-04 06:38:00,1.56312,1.56317,1.5629,1.56292,341700001.0
2006-05-04 06:39:00,1.56288,1.56305,1.56282,1.56293,117000002.0
2006-05-04 06:40:00,1.56303,1.5631,1.56289,1.56289,306500006.0
2006-05-04 06:41:00,1.5631,1.5631,1.56288,1.56288,84700001.0
2006-05-04 06:42:00,1.56303,1.56307,1.56289,1.563,238299998.0
2006-05-04 06:43:00,1.5631,1.5631,1.56286,1.56293,67700000.0
2006-05-04 06:44:00,1.56307,1.5631,1.56291,1.56298,201600003.0
2006-05-04 06:45:00,1.563,1.5631,1.56287,1.56292,261800002.0
2006-05-04 06:46:00,1.56295,1.5631,1.56286,1.563,283000001.0
2006-05-04 06:47:00,1.56295,1.56305,1.56295,1.56305,39900000.0
2006-05-04 06:48:00,1.56308,1.56308,1.56293,1.56294,107899998.0
2006-05-04 06:49:00,1.56297,1.56303,1.56287,1.56289,74200000.0
2006-05-04 06:50:00,1.56284,1.56303,1.56281,1.56303,347599999.0
2006-05-04 06:51:00,1.56295,1.56309,1.56283,1.56283,335899997.0
2006-05-04 06:52:00,1.56305,1.56307,1.56284,1.56292,304500002.0
2006-05-04 06:53:00,1.5629,1.563,1.56285,1.56289,94999999.0
2006-05-04 06:54:00,1.56293,1.56304,1.56282,1.56284,313399995.0
2006-05-04 06:55:00,1.56288,1.56298,1.56278,1.5629,334299996.0
2006-05-04 06:56:00,1.56281,1.56288,1.5626,1.56279,230600001.0
2006-05-04 06:57:00,1.56279,1.56293,1.56269,1.56274,338700001.0
2006-05-04 06:58:00,1.56285,1.5629,1.56285,1.5629,149799999.0
2006-05-04 06:59:00,1.56275,1.5629,1.56274,1.56288,295800002.0
2006-05-04 07:00:00,1.56283,1.5629,1.56267,1.56278,257100003.0
2006-05-04 07:01:00,1.56285,1.5629,1.56276,1.56283,142400000.0
2006-05-04 07:02:00,1.56277,1.56288,1.56277,1.56288,89500001.0
2006-05-04 07:03:00,1.56292,1.56295,1.56282,1.56282,254499998.0
2006-05-04 07:04:00,1.56256,1.56297,1.56256,1.56297,436800005.0
2006-05-04 07:05:00,1.56286,1.563,1.5628,1.563,166999999.0
2006-05-04 07:06:00,1.56288,1.56297,1.56275,1.56288,197800000.0
2006-05-04 07:07:00,1.56279,1.56297,1.56277,1.5629,306099995.0
2006-05-04 07:08:00,1.56277,1.56294,1.56272,1.56287,168900001.0
2006-05-04 07:09:00,1.56289,1.563,1.56272,1.56272,247699999.0
2006-05-04 07:10:00,1.56282,1.5629,1.56268,1.56277,94900002.0
2006-05-04 07:11:00,1.56287,1.56295,1.56275,1.56281,188599999.0
2006-05-04 07:12:00,1.56283,1.56307,1.56283,1.56299,283200006.0
2006-05-04 07:13:00,1.56295,1.56305,1.56283,1.56287,295400000.0
2006-05-04 07:14:00,1.56281,1.56302,1.56281,1.56302,75100000.0
2006-05-04 07:15:00,1.56285,1.56305,1.56275,1.56305,354100001.0
2006-05-04 07:16:00,1.56287,1.56308,1.56287,1.56291,268800005.0
2006-05-04 07:17:00,1.56301,1.56304,1.56291,1.56294,145500003.0
2006-05-04 07:18:00,1.5629,1.56305,1.56285,1.56305,266500000.0
2006-05-04 07:19:00,1.56286,1.56299,1.5628,1.56286,216100001.0
2006-05-04 07:20:00,1.56281,1.56303,1.56281,1.56295,255099996.0
2006-05-04 07:21:00,1.56295,1.56298,1.56281,1.56282,464900004.0
2006-05-04 07:22:00,1.56275,1.56302,1.56275,1.56302,318699999.0
2006-05-04 07:23:00,1.56289,1.56304,1.56282,1.56296,208300004.0
2006-05-04 07:24:00,1.563,1.563,1.56279,1.56279,242099999.0
2006-05-04 07:25:00,1.56292,1.56295,1.56279,1.56285,413700001.0
2006-05-04 07:26:00,1.56294,1.56302,1.56276,1.563,295699999.0
2006-05-04 07:27:00,1.56288,1.563,1.56275,1.56295,318100002.0
2006-05-04 07:28:00,1.56297,1.56297,1.56277,1.56294,178500001.0
2006-05-04 07:29:00,1.563,1.563,1.56288,1.56288,124699999.0
2006-05-04 07:30:00,1.56281,1.56295,1.56281,1.56295,147799999.0
2006-05-04 07:31:00,1.5627,1.56284,1.56238,1.5625,229400000.0
2006-05-04 07:32:00,1.56272,1.56286,1.56262,1.56262,327900005.0
2006-05-04 07:33:00,1.56278,1.56278,1.56253,1.56271,226900002.0
2006-05-04 07:34:00,1.56272,1.56282,1.56256,1.56256,389799998.0
2006-05-04 07:35:00,1.56243,1.56276,1.56243,1.56276,184599998.0
2006-05-04 07:36:00,1.56267,1.56279,1.56257,1.56257,154699999.0
2006-05-04 07:37:00,1.5626,1.56269,1.56252,1.56264,180999999.0
2006-05-04 07:38:00,1.56267,1.56275,1.56259,1.56261,244500005.0
2006-05-04 07:39:00,1.56263,1.56285,1.56263,1.56285,132400002.0
2006-05-04 07:40:00,1.56288,1.56305,1.56278,1.56288,341400001.0
2006-05-04 07:41:00,1.56268,1.56284,1.56243,1.56273,391300008.0
2006-05-04 07:42:00,1.56266,1.56275,1.56254,1.56271,260600001.0
2006-05-04 07:43:00,1.56265,1.56266,1.56243,1.56253,493599997.0
2006-05-04 07:44:00,1.56254,1.5628,1.56249,1.5628,285600003.0
2006-05-04 07:45:00,1.56288,1.56288,1.56255,1.56255,329100000.0
2006-05-04 07:46:00,1.56262,1.56283,1.56257,1.56283,74500000.0
2006-05-04 07:47:00,1.56278,1.56278,1.56253,1.56253,231200001.0
2006-05-04 07:48:00,1.56262,1.56265,1.56246,1.5625,317499997.0
2006-05-04 07:49:00,1.56251,1.56265,1.5625,1.5626,229399997.0
2006-05-04 07:50:00,1.5625,1.5626,1.5625,1.5626,12200000.0
2006-05-04 07:51:00,1.56264,1.56264,1.56234,1.56234,315199999.0
2006-05-04 07:52:00,1.56255,1.5626,1.56245,1.56246,274899996.0
2006-05-04 07:53:00,1.56253,1.56253,1.56241,1.56241,46400000.0
2006-05-04 07:54:00,1.5625,1.56265,1.56238,1.5626,192799999.0
2006-05-04 07:55:00,1.56259,1.56267,1.56252,1.56267,75100000.0
2006-05-04 07:56:00,1.56284,1.56297,1.56276,1.56291,308900001.0
2006-05-04 07:57:00,1.56283,1.56304,1.56282,1.56297,374100003.0
2006-05-04 07:58:00,1.56283,1.56305,1.56276,1.56305,224300001.0
2006-05-04 07:59:00,1.563,1.56311,1.56294,1.56302,345499997.0
2006-05-04 08:00:00,1.56299,1.56303,1.56281,1.56281,160500002.0
2006-05-04 08:01:00,1.56289,1.56305,1.56287,1.56304,421700000.0
2006-05-04 08:02:00,1.56293,1.56305,1.5627,1.56284,254400002.0
2006-05-04 08:03:00,1.56284,1.56296,1.56265,1.56281,274700003.0
2006-05-04 08:04:00,1.56288,1.56295,1.56277,1.56291,268599998.0
2006-05-04 08:05:00,1.56295,1.56297,1.56278,1.5628,304399999.0
2006-05-04 08:06:00,1.56273,1.5629,1.56258,1.56277,387199998.0
2006-05-04 08:07:00,1.56284,1.56292,1.56273,1.56284,179000000.0
2006-05-04 08:08:00,1.56254,1.56272,1.56254,1.5626,197800001.0
2006-05-04 08:09:00,1.56245,1.56266,1.56231,1.56252,123900000.0
2006-05-04 08:10:00,1.56256,1.56273,1.56241,1.56261,418899993.0
2006-05-04 08:11:00,1.56248,1.56277,1.56248,1.56276,195400002.0
2006-05-04 08:12:00,1.56271,1.56284,1.56266,1.56284,140000002.0
2006-05-04 08:13:00,1.5628,1.5629,1.56265,1.56274,423100001.0
2006-05-04 08:14:00,1.56261,1.56277,1.56249,1.56264,287300000.0
2006-05-04 08:15:00,1.56273,1.56285,1.5626,1.56265,338899999.0
2006-05-04 08:16:00,1.5628,1.56294,1.56263,1.56278,384700000.0
2006-05-04 08:17:00,1.5629,1.56297,1.56271,1.56276,322800001.0
2006-05-04 08:18:00,1.56265,1.56284,1.56262,1.56272,266900001.0
2006-05-04 08:19:00,1.56273,1.5628,1.56257,1.5628,306700005.0
2006-05-04 08:20:00,1.56274,1.56282,1.56259,1.56277,432600002.0
2006-05-04 08:21:00,1.56264,1.56281,1.56256,1.5628,285900002.0
2006-05-04 08:22:00,1.56267,1.56272,1.56254,1.56254,215099999.0
2006-05-04 08:23:00,1.5626,1.56282,1.5625,1.56282,263499999.0
2006-05-04 08:24:00,1.56277,1.56293,1.56258,1.56273,478899999.0
2006-05-04 08:25:00,1.56267,1.56285,1.56267,1.56285,201400000.0
2006-05-04 08:26:00,1.56295,1.56295,1.5626,1.56267,254099994.0
2006-05-04 08:27:00,1.56258,1.56258,1.56232,1.56232,307100000.0
2006-05-04 08:28:00,1.56239,1.56254,1.56237,1.56239,264299997.0
2006-05-04 08:29:00,1.56247,1.56259,1.56238,1.56243,376600001.0
2006-05-04 08:30:00,1.56246,1.56258,1.56241,1.56248,175399996.0
2006-05-04 08:31:00,1.56234,1.56254,1.56234,1.5625,262099999.0
2006-05-04 08:32:00,1.56243,1.56257,1.56234,1.56242,284199996.0
2006-05-04 08:33:00,1.56232,1.56254,1.56224,1.56248,313000001.0
2006-05-04 08:34:00,1.56253,1.56262,1.5624,1.56262,191699999.0
2006-05-04 08:35:00,1.56254,1.5627,1.56247,1.56263,330999999.0
2006-05-04 08:36:00,1.56283,1.56292,1.56274,1.5628,101900000.0
2006-05-04 08:37:00,1.56297,1.5633,1.56297,1.5633,223600001.0
2006-05-04 08:38:00,1.5633,1.56366,1.5633,1.56363,106999999.0
2006-05-04 08:39:00,1.5636,1.56418,1.56354,1.56417,377899998.0
2006-05-04 08:40:00,1.56413,1.56413,1.56377,1.564,352500006.0
2006-05-04 08:41:00,1.56402,1.56402,1.56369,1.56376,383200000.0
2006-05-04 08:42:00,1.56388,1.56389,1.56367,1.56373,241000001.0
2006-05-04 08:43:00,1.56388,1.56388,1.56369,1.56379,332799997.0
2006-05-04 08:44:00,1.56371,1.56382,1.5637,1.56377,174999997.0
2006-05-04 08:45:00,1.56371,1.56385,1.56347,1.56385,269299999.0
2006-05-04 08:46:00,1.56383,1.56401,1.56371,1.56387,150999997.0
2006-05-04 08:47:00,1.56397,1.56411,1.5639,1.56411,479900001.0
2006-05-04 08:48:00,1.56415,1.56433,1.56394,1.56424,408599995.0
2006-05-04 08:49:00,1.56409,1.56432,1.56409,1.5643,276000003.0
2006-05-04 08:50:00,1.56435,1.56443,1.56419,1.56433,422100005.0
2006-05-04 08:51:00,1.56443,1.5645,1.56428,1.56449,279099999.0
2006-05-04 08:52:00,1.56424,1.56446,1.56424,1.56446,356999999.0
2006-05-04 08:53:00,1.56447,1.56453,1.5643,1.56434,364999999.0
2006-05-04 08:54:00,1.56435,1.56445,1.56421,1.56424,206000003.0
2006-05-04 08:55:00,1.56435,1.5645,1.5643,1.56437,190900000.0
2006-05-04 08:56:00,1.56425,1.56435,1.56424,1.56429,131500003.0
2006-05-04 08:57:00,1.56438,1.56443,1.56415,1.5644,294400002.0
2006-05-04 08:58:00,1.56437,1.56443,1.56423,1.56436,111799997.0
2006-05-04 08:59:00,1.56429,1.56429,1.56407,1.56427,173600002.0
2006-05-04 09:00:00,1.56413,1.56431,1.56404,1.56406,219599996.0
2006-05-04 09:01:00,1.56387,1.56407,1.56385,1.5639,194899998.0
2006-05-04 09:02:00,1.5638,1.5638,1.56369,1.56373,104000002.0
2006-05-04 09:03:00,1.56381,1.56381,1.56355,1.5636,161200000.0
2006-05-04 09:04:00,1.56355,1.56359,1.56342,1.56352,266999999.0
2006-05-04 09:05:00,1.56355,1.56363,1.56346,1.5636,295800002.0
2006-05-04 09:06:00,1.5636,1.56365,1.56342,1.56345,395700004.0
2006-05-04 09:07:00,1.56346,1.56356,1.5633,1.56336,220299998.0
2006-05-04 09:08:00,1.5634,1.56347,1.56328,1.56333,178199999.0
2006-05-04 09:09:00,1.56329,1.5635,1.56321,1.56333,359500001.0
2006-05-04 09:10:00,1.56327,1.56327,1.56297,1.56307,256000004.0
2006-05-04 09:11:00,1.56294,1.56314,1.56277,1.56282,318900002.0
2006-05-04 09:12:00,1.56281,1.56305,1.56277,1.56295,146000001.0
2006-05-04 09:13:00,1.56292,1.56303,1.5628,1.56295,385699999.0
2006-05-04 09:14:00,1.56274,1.56285,1.56257,1.56269,248199999.0
2006-05-04 09:15:00,1.56271,1.5628,1.56252,1.56256,381000004.0
2006-05-04 09:16:00,1.56232,1.56268,1.56231,1.56242,370500001.0
2006-05-04 09:17:00,1.56252,1.56252,1.56216,1.56216,267000004.0
2006-05-04 09:18:00,1.56216,1.56235,1.56204,1.56216,459600003.0
2006-05-04 09:19:00,1.5618,1.56197,1.5618,1.56193,154099997.0
2006-05-04 09:20:00,1.56178,1.56178,1.56149,1.5616,121899999.0
2006-05-04 09:21:00,1.56158,1.56181,1.56154,1.56167,300100004.0
2006-05-04 09:22:00,1.56161,1.5617,1.56141,1.56154,270300000.0
2006-05-04 09:23:00,1.56155,1.56178,1.56155,1.56178,104800000.0
2006-05-04 09:24:00,1.56172,1.56202,1.56172,1.562,470000003.0
2006-05-04 09:25:00,1.56194,1.56206,1.56186,1.56206,220900002.0
2006-05-04 09:26:00,1.56203,1.56208,1.5618,1.562,342400002.0
2006-05-04 09:27:00,1.56197,1.56212,1.56172,1.56206,371499994.0
2006-05-04 09:28:00,1.56195,1.56205,1.56162,1.56175,303500005.0
2006-05-04 09:29:00,1.56158,1.56173,1.56144,1.5616,198500001.0
2006-05-04 09:30:00,1.56159,1.56169,1.56147,1.56155,307100004.0
2006-05-04 09:31:00,1.5616,1.56166,1.5615,1.56151,312000002.0
2006-05-04 09:32:00,1.56166,1.56166,1.56142,1.56148,373500001.0
2006-05-04 09:33:00,1.56155,1.56162,1.56142,1.56158,245800002.0
2006-05-04 09:34:00,1.56149,1.5616,1.56135,1.56147,137500000.0
2006-05-04 09:35:00,1.56147,1.56171,1.56147,1.56171,309500002.0
2006-05-04 09:36:00,1.56149,1.56165,1.56141,1.56141,126300000.0
2006-05-04 09:37:00,1.56151,1.56168,1.56143,1.56163,210900000.0
2006-05-04 09:38:00,1.56166,1.56166,1.56132,1.56146,326700001.0
2006-05-04 09:39:00,1.56156,1.56163,1.56149,1.56163,271599998.0
2006-05-04 09:40:00,1.56154,1.56154,1.56142,1.56142,64700000.0
2006-05-04 09:41:00,1.56146,1.56154,1.56133,1.56145,214700000.0
2006-05-04 09:42:00,1.56139,1.56156,1.56139,1.5614,266100002.0
2006-05-04 09:43:00,1.56143,1.56156,1.56129,1.56155,275900002.0
2006-05-04 09:44:00,1.56139,1.56152,1.56125,1.56139,280799998.0
2006-05-04 09:45:00,1.56137,1.56148,1.5612,1.5614,352200002.0
2006-05-04 09:46:00,1.56145,1.56161,1.56134,1.56149,357599995.0
2006-05-04 09:47:00,1.56152,1.5616,1.56133,1.56133,398700001.0
2006-05-04 09:48:00,1.56137,1.56137,1.56101,1.56123,342699997.0
2006-05-04 09:49:00,1.56141,1.56141,1.56117,1.56123,195200003.0
2006-05-04 09:50:00,1.56117,1.56126,1.56096,1.56122,314000000.0
2006-05-04 09:51:00,1.56127,1.56135,1.56121,1.56122,136700001.0
2006-05-04 09:52:00,1.5613,1.56141,1.56118,1.56125,374400001.0
2006-05-04 09:53:00,1.56137,1.56142,1.56118,1.56128,323700001.0
2006-05-04 09:54:00,1.56124,1.56138,1.56112,1.56123,365599995.0
2006-05-04 09:55:00,1.5613,1.56145,1.56115,1.56136,372100000.0
2006-05-04 09:56:00,1.56133,1.56139,1.56121,1.56128,128899999.0
2006-05-04 09:57:00,1.56141,1.56153,1.56136,1.56144,317499998.0
2006-05-04 09:58:00,1.56129,1.5614,1.56122,1.56133,295299998.0
2006-05-04 09:59:00,1.56127,1.56144,1.56118,1.56125,213800000.0
2006-05-04 10:00:00,1.56138,1.56142,1.5612,1.56131,199400000.0
2006-05-04 10:01:00,1.5615,1.56165,1.56143,1.5616,286500002.0
2006-05-04 10:02:00,1.5615,1.56162,1.56134,1.56141,333300001.0
2006-05-04 10:03:00,1.56145,1.5616,1.56145,1.5616,69599999.0
2006-05-04 10:04:00,1.56158,1.56165,1.56151,1.56157,219900002.0
2006-05-04 10:05:00,1.56146,1.56171,1.56146,1.56157,271600001.0
2006-05-04 10:06:00,1.56154,1.56165,1.56148,1.5615,234599998.0
2006-05-04 10:07:00,1.56159,1.56167,1.56142,1.56164,267100000.0
2006-05-04 10:08:00,1.56145,1.56174,1.56145,1.56159,549500000.0
2006-05-04 10:09:00,1.56135,1.56168,1.56135,1.56152,342000004.0
2006-05-04 10:10:00,1.56134,1.56147,1.56125,1.56138,123100000.0
2006-05-04 10:11:00,1.56137,1.56157,1.56137,1.56146,318199995.0
2006-05-04 10:12:00,1.56146,1.56149,1.56125,1.56125,195000001.0
2006-05-04 10:13:00,1.56143,1.5615,1.56127,1.56135,424900003.0
2006-05-04 10:14:00,1.56133,1.56142,1.56116,1.5614,211400004.0
2006-05-04 10:15:00,1.56138,1.56138,1.56114,1.56114,257500001.0
2006-05-04 10:16:00,1.56121,1.56128,1.56107,1.56124,305600000.0
2006-05-04 10:17:00,1.56113,1.56123,1.561,1.5611,393100004.0
2006-05-04 10:18:00,1.56112,1.56112,1.56095,1.56104,146100004.0
2006-05-04 10:19:00,1.56108,1.56131,1.56102,1.56125,391000002.0
2006-05-04 10:20:00,1.56113,1.56117,1.56099,1.56106,42300000.0
2006-05-04 10:21:00,1.56097,1.56122,1.56095,1.56109,336399997.0
2006-05-04 10:22:00,1.56105,1.56106,1.56082,1.56082,318900003.0
2006-05-04 10:23:00,1.56104,1.56108,1.56083,1.56101,242100001.0
2006-05-04 10:24:00,1.56107,1.56107,1.56083,1.56096,160800000.0
2006-05-04 10:25:00,1.56094,1.56109,1.56072,1.56091,532500000.0
2006-05-04 10:26:00,1.56087,1.56107,1.56086,1.561,343100003.0
2006-05-04 10:27:00,1.561,1.5611,1.56082,1.56103,232600000.0
2006-05-04 10:28:00,1.56103,1.5611,1.56095,1.5611,229600001.0
2006-05-04 10:29:00,1.56104,1.5611,1.56093,1.56103,100000000.0
2006-05-04 10:30:00,1.56115,1.56126,1.56104,1.56113,378700003.0
2006-05-04 10:31:00,1.56115,1.56126,1.56081,1.56081,401499995.0
2006-05-04 10:32:00,1.56101,1.56101,1.56044,1.56044,318899997.0
2006-05-04 10:33:00,1.56056,1.5607,1.56048,1.5605,329299999.0
2006-05-04 10:34:00,1.56062,1.56062,1.56029,1.56043,383900003.0
2006-05-04 10:35:00,1.56051,1.56066,1.56042,1.56042,241299999.0
2006-05-04 10:36:00,1.56059,1.56068,1.56049,1.56061,105400000.0
2006-05-04 10:37:00,1.56072,1.56077,1.56056,1.5606,304699999.0
2006-05-04 10:38:00,1.56069,1.56075,1.56055,1.56056,342900005.0
2006-05-04 10:39:00,1.56066,1.56074,1.56056,1.56068,300000001.0
2006-05-04 10:40:00,1.56067,1.56076,1.56054,1.56069,293800004.0
2006-05-04 10:41:00,1.56063,1.5607,1.56044,1.56044,476900001.0
2006-05-04 10:42:00,1.56043,1.56065,1.56043,1.56065,184699999.0
2006-05-04 10:43:00,1.56063,1.56078,1.56031,1.56078,316100000.0
2006-05-04 10:44:00,1.56087,1.56099,1.56083,1.56087,329100002.0
2006-05-04 10:45:00,1.56097,1.56103,1.56077,1.56086,227700002.0
2006-05-04 10:46:00,1.56073,1.56102,1.56069,1.56102,425199997.0
2006-05-04 10:47:00,1.56092,1.56102,1.56075,1.56089,202000002.0
2006-05-04 10:48:00,1.56099,1.56106,1.56092,1.56098,42899999.0
2006-05-04 10:49:00,1.56093,1.56106,1.5609,1.56097,396599998.0
2006-05-04 10:50:00,1.5609,1.56098,1.56075,1.56086,260200002.0
2006-05-04 10:51:00,1.56077,1.56113,1.56077,1.56112,452899996.0
2006-05-04 10:52:00,1.56117,1.56119,1.56093,1.56111,286800004.0
2006-05-04 10:53:00,1.56122,1.5613,1.56114,1.56123,185400001.0
2006-05-04 10:54:00,1.56125,1.56131,1.56115,1.56115,235500000.0
2006-05-04 10:55:00,1.56118,1.56125,1.56091,1.56091,348200006.0
2006-05-04 10:56:00,1.56088,1.56096,1.56065,1.56092,317400000.0
2006-05-04 10:57:00,1.56089,1.56099,1.56074,1.56094,264100001.0
2006-05-04 10:58:00,1.56102,1.56115,1.56101,1.56115,172500002.0
2006-05-04 10:59:00,1.56104,1.56112,1.56093,1.56093,272800004.0
2006-05-04 11:00:00,1.56122,1.56132,1.56106,1.56106,296099999.0
2006-05-04 11:01:00,1.56125,1.56143,1.56116,1.56143,151599998.0
2006-05-04 11:02:00,1.56128,1.56145,1.56118,1.56127,247900000.0
2006-05-04 11:03:00,1.56096,1.56111,1.56088,1.56107,215300002.0
2006-05-04 11:04:00,1.56099,1.56137,1.56099,1.56118,279399998.0
2006-05-04 11:05:00,1.56123,1.56133,1.56113,1.56125,202200001.0
2006-05-04 11:06:00,1.56135,1.56136,1.56106,1.56116,373299999.0
2006-05-04 11:07:00,1.56134,1.56137,1.56119,1.56128,262000003.0
2006-05-04 11:08:00,1.56125,1.56135,1.56125,1.56135,37600000.0
2006-05-04 11:09:00,1.56135,1.5614,1.56118,1.56133,205200001.0
2006-05-04 11:10:00,1.56135,1.56135,1.56118,1.56119,237600001.0
2006-05-04 11:11:00,1.56131,1.56131,1.56115,1.56121,76700000.0
2006-05-04 11:12:00,1.56122,1.56138,1.56118,1.56138,261800005.0
2006-05-04 11:13:00,1.56142,1.56151,1.56134,1.56142,161699999.0
2006-05-04 11:14:00,1.56133,1.56149,1.56126,1.56142,234399998.0
2006-05-04 11:15:00,1.56133,1.56138,1.56114,1.5613,236500002.0
2006-05-04 11:16:00,1.56128,1.56135,1.56113,1.56115,343600001.0
2006-05-04 11:17:00,1.56117,1.5615,1.56117,1.56144,205300000.0
2006-05-04 11:18:00,1.56135,1.5615,1.56134,1.5615,229099998.0
2006-05-04 11:19:00,1.56143,1.56146,1.56125,1.56138,289899999.0
2006-05-04 11:20:00,1.56141,1.56156,1.56131,1.56133,368500005.0
2006-05-04 11:21:00,1.56136,1.56142,1.56121,1.56135,222099999.0
2006-05-04 11:22:00,1.56127,1.56135,1.56108,1.56108,248899995.0
2006-05-04 11:23:00,1.56111,1.56135,1.56111,1.56128,190000001.0
2006-05-04 11:24:00,1.56131,1.56141,1.56116,1.56128,292500003.0
2006-05-04 11:25:00,1.56121,1.56141,1.56102,1.56141,270500004.0
2006-05-04 11:26:00,1.56129,1.56149,1.56129,1.56145,354599997.0
2006-05-04 11:27:00,1.5613,1.56148,1.5613,1.56148,293200002.0
2006-05-04 11:28:00,1.56142,1.56151,1.5613,1.56133,195300003.0
2006-05-04 11:29:00,1.56141,1.56151,1.56131,1.56131,406799996.0
2006-05-04 11:30:00,1.56145,1.56146,1.56118,1.56133,303200004.0
2006-05-04 11:31:00,1.56138,1.56143,1.56127,1.56131,244700003.0
2006-05-04 11:32:00,1.56141,1.56153,1.56131,1.56149,396100001.0
2006-05-04 11:33:00,1.56143,1.56153,1.56132,1.56143,349099998.0
2006-05-04 11:34:00,1.56135,1.5614,1.56119,1.56125,359099998.0
2006-05-04 11:35:00,1.56131,1.56152,1.56129,1.56145,339600001.0
2006-05-04 11:36:00,1.56147,1.56157,1.56137,1.5615,227399998.0
2006-05-04 11:37:00,1.56134,1.56149,1.56134,1.56148,266599999.0
2006-05-04 11:38:00,1.56148,1.56155,1.56138,1.5615,354000006.0
2006-05-04 11:39:00,1.56145,1.5615,1.56136,1.56137,419200002.0
2006-05-04 11:40:00,1.56141,1.56152,1.56128,1.56138,338700005.0
2006-05-04 11:41:00,1.56142,1.56149,1.56122,1.56142,289199998.0
2006-05-04 11:42:00,1.56128,1.56152,1.56125,1.5615,356500001.0
2006-05-04 11:43:00,1.5613,1.56152,1.5613,1.56149,478600003.0
2006-05-04 11:44:00,1.5614,1.56153,1.56121,1.5613,164099999.0
2006-05-04 11:45:00,1.56141,1.5616,1.56141,1.5615,245400002.0
2006-05-04 11:46:00,1.56143,1.56158,1.56136,1.56147,388299996.0
2006-05-04 11:47:00,1.56136,1.5616,1.5613,1.56142,265600002.0
2006-05-04 11:48:00,1.56139,1.56155,1.56128,1.56137,246900001.0
2006-05-04 11:49:00,1.56147,1.56154,1.56129,1.56133,361700003.0
2006-05-04 11:50:00,1.5614,1.56153,1.5614,1.56152,422700000.0
2006-05-04 11:51:00,1.56152,1.56159,1.56134,1.56142,387700002.0
2006-05-04 11:52:00,1.56131,1.56157,1.56131,1.56155,171099998.0
2006-05-04 11:53:00,1.56153,1.56159,1.5614,1.56149,298000003.0
2006-05-04 11:54:00,1.56146,1.56153,1.56125,1.56138,271400001.0
2006-05-04 11:55:00,1.56138,1.56156,1.56123,1.56139,351300002.0
2006-05-04 11:56:00,1.56148,1.56155,1.56133,1.56147,268300001.0
2006-05-04 11:57:00,1.56133,1.56151,1.56132,1.56142,230200004.0
2006-05-04 11:58:00,1.56133,1.56141,1.56111,1.56126,269300002.0
2006-05-04 11:59:00,1.56129,1.5614,1.5612,1.56127,277799999.0
2006-05-04 12:00:00,1.56148,1.5615,1.56126,1.56126,365800000.0
2006-05-04 12:01:00,1.56128,1.56162,1.56128,1.56162,209800000.0
2006-05-04 12:02:00,1.5617,1.56174,1.56146,1.56154,398899997.0
2006-05-04 12:03:00,1.56149,1.56149,1.56118,1.56137,449699999.0
2006-05-04 12:04:00,1.56136,1.56149,1.56122,1.56122,293799997.0
2006-05-04 12:05:00,1.5614,1.56151,1.56124,1.56128,398399998.0
2006-05-04 12:06:00,1.56142,1.56155,1.56125,1.56152,184600001.0
2006-05-04 12:07:00,1.56137,1.56148,1.56123,1.56138,313900004.0
2006-05-04 12:08:00,1.56141,1.56148,1.56125,1.56138,330300000.0
2006-05-04 12:09:00,1.56138,1.56139,1.56128,1.56131,133500004.0
2006-05-04 12:10:00,1.56145,1.56151,1.56124,1.56124,149400000.0
2006-05-04 12:11:00,1.56127,1.56145,1.56121,1.56143,359499999.0
2006-05-04 12:12:00,1.56133,1.56156,1.56133,1.56147,283100004.0
2006-05-04 12:13:00,1.56157,1.5616,1.56138,1.56149,237400000.0
2006-05-04 12:14:00,1.56162,1.56165,1.56142,1.56157,400199999.0
2006-05-04 12:15:00,1.56162,1.56169,1.56155,1.56159,308299999.0
2006-05-04 12:16:00,1.56136,1.56163,1.56136,1.56157,261200006.0
2006-05-04 12:17:00,1.56166,1.56167,1.56147,1.56151,378800007.0
2006-05-04 12:18:00,1.56148,1.56156,1.56132,1.56132,138600001.0
2006-05-04 12:19:00,1.56152,1.56156,1.56135,1.56143,219500002.0
2006-05-04 12:20:00,1.56149,1.56156,1.56132,1.56156,281600005.0
2006-05-04 12:21:00,1.56122,1.56139,1.56122,1.56139,106999999.0
2006-05-04 12:22:00,1.56124,1.56134,1.56107,1.56125,275599999.0
2006-05-04 12:23:00,1.56132,1.56132,1.56106,1.56125,328400002.0
2006-05-04 12:24:00,1.56112,1.56128,1.56112,1.56128,188099997.0
2006-05-04 12:25:00,1.56133,1.56138,1.56116,1.56116,464499999.0
2006-05-04 12:26:00,1.56116,1.5613,1.5611,1.56125,281200003.0
2006-05-04 12:27:00,1.56122,1.56142,1.56119,1.56135,416199995.0
2006-05-04 12:28:00,1.5611,1.56142,1.5611,1.56132,366800002.0
2006-05-04 12:29:00,1.5612,1.56143,1.5612,1.56134,115800000.0
2006-05-04 12:30:00,1.56124,1.56139,1.56114,1.56133,278800002.0
2006-05-04 12:31:00,1.56141,1.56141,1.56116,1.56128,236500004.0
2006-05-04 12:32:00,1.5612,1.56127,1.56102,1.56121,555700002.0
2006-05-04 12:33:00,1.56125,1.56131,1.56112,1.56123,222200003.0
2006-05-04 12:34:00,1.56128,1.56131,1.56108,1.56124,268000003.0
2006-05-04 12:35:00,1.56123,1.56143,1.56116,1.5614,444799997.0
2006-05-04 12:36:00,1.5613,1.5613,1.56107,1.56107,163600003.0
2006-05-04 12:37:00,1.56109,1.56122,1.56109,1.56113,114600002.0
2006-05-04 12:38:00,1.5609,1.56102,1.5608,1.56091,333000002.0
2006-05-04 12:39:00,1.56068,1.56084,1.56053,1.56063,228200000.0
2006-05-04 12:40:00,1.56044,1.56068,1.56038,1.56059,346999998.0
2006-05-04 12:41:00,1.56059,1.56068,1.56038,1.56038,297900001.0
2006-05-04 12:42:00,1.56046,1.56062,1.56045,1.56046,210499999.0
2006-05-04 12:43:00,1.56048,1.56064,1.56039,1.56064,241700001.0
2006-05-04 12:44:00,1.56039,1.56067,1.56039,1.56067,31200000.0
2006-05-04 12:45:00,1.56049,1.56065,1.56046,1.5606,250399997.0
2006-05-04 12:46:00,1.56062,1.56067,1.56043,1.56052,356400006.0
2006-05-04 12:47:00,1.56057,1.56068,1.56044,1.56061,246099996.0
2006-05-04 12:48:00,1.5606,1.56071,1.56047,1.56064,218899999.0
2006-05-04 12:49:00,1.56055,1.56068,1.5604,1.5606,280099998.0
2006-05-04 12:50:00,1.56056,1.56056,1.56028,1.56028,200500002.0
2006-05-04 12:51:00,1.56048,1.56051,1.56035,1.56051,260799997.0
2006-05-04 12:52:00,1.56016,1.56065,1.56016,1.56056,433100004.0
2006-05-04 12:53:00,1.56059,1.56063,1.5603,1.56055,288200001.0
2006-05-04 12:54:00,1.5605,1.56065,1.5605,1.56064,161400000.0
2006-05-04 12:55:00,1.56067,1.56083,1.56055,1.56055,287600002.0
2006-05-04 12:56:00,1.56054,1.56099,1.56054,1.56089,316200003.0
2006-05-04 12:57:00,1.56088,1.5611,1.56088,1.56104,181300000.0
2006-05-04 12:58:00,1.56098,1.56106,1.56086,1.56088,251100001.0
2006-05-04 12:59:00,1.56085,1.56094,1.56072,1.56081,165000001.0
2006-05-04 13:00:00,1.56085,1.56095,1.56072,1.56083,239600000.0
2006-05-04 13:01:00,1.56085,1.56095,1.56074,1.56082,280599999.0
2006-05-04 13:02:00,1.56093,1.56103,1.5608,1.56096,400099996.0
2006-05-04 13:03:00,1.56108,1.56111,1.56093,1.56097,321099998.0
2006-05-04 13:04:00,1.56105,1.56111,1.56088,1.561,323600001.0
2006-05-04 13:05:00,1.56088,1.56104,1.56084,1.56097,317500001.0
2006-05-04 13:06:00,1.56099,1.56113,1.56091,1.56098,451999997.0
2006-05-04 13:07:00,1.56108,1.56122,1.56101,1.56101,301099997.0
2006-05-04 13:08:00,1.56114,1.56136,1.56113,1.56125,377500003.0
2006-05-04 13:09:00,1.5613,1.56136,1.56125,1.56134,90200002.0
2006-05-04 13:10:00,1.5613,1.56157,1.5613,1.56147,248100001.0
2006-05-04 13:11:00,1.56138,1.56146,1.56128,1.56137,139000000.0
2006-05-04 13:12:00,1.56123,1.56135,1.56113,1.56133,248400001.0
2006-05-04 13:13:00,1.56132,1.56135,1.56113,1.56117,315299999.0
2006-05-04 13:14:00,1.56111,1.56128,1.5611,1.56116,326300001.0
2006-05-04 13:15:00,1.56105,1.56132,1.56105,1.56129,233300005.0
2006-05-04 13:16:00,1.56109,1.56123,1.56098,1.5611,267700004.0
2006-05-04 13:17:00,1.56102,1.56108,1.56087,1.56097,364699999.0
2006-05-04 13:18:00,1.5609,1.56103,1.56077,1.56077,458699996.0
2006-05-04 13:19:00,1.56097,1.56112,1.56089,1.56095,123399999.0
2006-05-04 13:20:00,1.56115,1.56118,1.56104,1.56104,152899999.0
2006-05-04 13:21:00,1.56114,1.56121,1.56104,1.56112,174100000.0
2006-05-04 13:22:00,1.56119,1.56126,1.5611,1.5611,251100005.0
2006-05-04 13:23:00,1.56113,1.56121,1.56097,1.56115,124000000.0
2006-05-04 13:24:00,1.561,1.56122,1.561,1.56118,406899997.0
2006-05-04 13:25:00,1.56116,1.56122,1.56087,1.56109,383000002.0
2006-05-04 13:26:00,1.56102,1.5612,1.56086,1.56102,222100002.0
2006-05-04 13:27:00,1.5611,1.56155,1.56106,1.56141,298999998.0
2006-05-04 13:28:00,1.56133,1.5616,1.56133,1.56156,331499996.0
2006-05-04 13:29:00,1.56132,1.56155,1.56132,1.56153,289400006.0
2006-05-04 13:30:00,1.56138,1.56152,1.56133,1.56149,249099997.0
2006-05-04 13:31:00,1.56145,1.56145,1.5612,1.56127,348400001.0
2006-05-04 13:32:00,1.56132,1.56146,1.56129,1.56143,358599993.0
2006-05-04 13:33:00,1.56144,1.56164,1.5613,1.56153,335099999.0
2006-05-04 13:34:00,1.5616,1.5617,1.56146,1.56148,280800000.0
2006-05-04 13:35:00,1.56153,1.56158,1.56138,1.5614,336899999.0
2006-05-04 13:36:00,1.56156,1.56171,1.56149,1.56159,355800001.0
2006-05-04 13:37:00,1.56154,1.56172,1.56136,1.56136,267599999.0
2006-05-04 13:38:00,1.5616,1.56173,1.5616,1.5617,145899997.0
2006-05-04 13:39:00,1.56163,1.56171,1.56149,1.56164,208600000.0
2006-05-04 13:40:00,1.56154,1.56171,1.56147,1.56167,398100001.0
2006-05-04 13:41:00,1.56154,1.56168,1.56141,1.56142,245800000.0
2006-05-04 13:42:00,1.56166,1.56173,1.56149,1.56167,172399999.0
2006-05-04 13:43:00,1.56163,1.56172,1.56143,1.56153,186900001.0
2006-05-04 13:44:00,1.56156,1.56156,1.56128,1.56134,313799995.0
2006-05-04 13:45:00,1.56133,1.56159,1.56125,1.56154,341399996.0
2006-05-04 13:46:00,1.56154,1.56163,1.56137,1.5615,277100002.0
2006-05-04 13:47:00,1.56137,1.56153,1.56123,1.56142,412100000.0
2006-05-04 13:48:00,1.56149,1.56149,1.56118,1.56127,389500003.0
2006-05-04 13:49:00,1.56138,1.56138,1.56125,1.56135,261400002.0
2006-05-04 13:50:00,1.56126,1.56141,1.56122,1.56132,320699999.0
2006-05-04 13:51:00,1.5611,1.56137,1.5611,1.56126,259900000.0
2006-05-04 13:52:00,1.56111,1.56127,1.56103,1.56109,245200001.0
2006-05-04 13:53:00,1.56137,1.56137,1.56121,1.56121,141200001.0
2006-05-04 13:54:00,1.56138,1.56162,1.56133,1.56162,365399997.0
2006-05-04 13:55:00,1.5616,1.56167,1.56143,1.56143,421400001.0
2006-05-04 13:56:00,1.56159,1.5618,1.56146,1.56171,139000001.0
2006-05-04 13:57:00,1.56171,1.5619,1.5617,1.56178,371800000.0
2006-05-04 13:58:00,1.56177,1.56191,1.56159,1.56186,326699998.0
2006-05-04 13:59:00,1.56183,1.56185,1.56162,1.56185,363800002.0
2006-05-04 14:00:00,1.56184,1.56184,1.56172,1.56172,165100000.0
2006-05-04 14:01:00,1.5618,1.56188,1.56165,1.56178,362200004.0
2006-05-04 14:02:00,1.56183,1.56194,1.56173,1.5619,511300011.0
2006-05-04 14:03:00,1.56158,1.56183,1.56137,1.5616,399200000.0
2006-05-04 14:04:00,1.56168,1.56179,1.56157,1.56172,237500001.0
2006-05-04 14:05:00,1.56156,1.56177,1.56153,1.56174,334800004.0
2006-05-04 14:06:00,1.56168,1.56176,1.56152,1.56166,275500003.0
2006-05-04 14:07:00,1.56159,1.56159,1.56134,1.56142,404500004.0
2006-05-04 14:08:00,1.56139,1.56155,1.56133,1.56145,298599999.0
2006-05-04 14:09:00,1.56146,1.56155,1.56131,1.56133,348500003.0
2006-05-04 14:10:00,1.56147,1.56148,1.56126,1.56126,298900001.0
2006-05-04 14:11:00,1.56132,1.5615,1.56132,1.56145,233000000.0
2006-05-04 14:12:00,1.56129,1.5615,1.56129,1.56145,496600006.0
2006-05-04 14:13:00,1.56151,1.56151,1.56121,1.5614,393899998.0
2006-05-04 14:14:00,1.56137,1.56146,1.56128,1.56128,292000001.0
2006-05-04 14:15:00,1.56129,1.56149,1.56127,1.56135,385200006.0
2006-05-04 14:16:00,1.56147,1.56167,1.56144,1.56153,327499998.0
2006-05-04 14:17:00,1.56157,1.56178,1.56151,1.56178,325500006.0
2006-05-04 14:18:00,1.56165,1.56175,1.56155,1.5617,414199989.0
2006-05-04 14:19:00,1.56165,1.56172,1.5615,1.56165,359400001.0
2006-05-04 14:20:00,1.56165,1.5617,1.5614,1.56155,412500003.0
2006-05-04 14:21:00,1.56161,1.56161,1.5614,1.5615,346899996.0
2006-05-04 14:22:00,1.56145,1.56163,1.56138,1.5615,284299997.0
2006-05-04 14:23:00,1.56159,1.5617,1.56149,1.56149,266399999.0
2006-05-04 14:24:00,1.56156,1.56166,1.56141,1.56149,399900000.0
2006-05-04 14:25:00,1.56149,1.56164,1.56139,1.5615,272600002.0
2006-05-04 14:26:00,1.56165,1.56176,1.56142,1.56154,358499999.0
2006-05-04 14:27:00,1.56158,1.56177,1.56148,1.56175,309100001.0
2006-05-04 14:28:00,1.56146,1.56172,1.56146,1.56168,400099997.0
2006-05-04 14:29:00,1.56165,1.56165,1.5614,1.56151,263599997.0
2006-05-04 14:30:00,1.56164,1.56202,1.56162,1.56183,394599995.0
2006-05-04 14:31:00,1.56174,1.5619,1.56163,1.56165,256100001.0
2006-05-04 14:32:00,1.56183,1.5619,1.56171,1.56175,256499999.0
2006-05-04 14:33:00,1.56167,1.56189,1.56157,1.56174,257300004.0
2006-05-04 14:34:00,1.56149,1.56168,1.56134,1.56149,401299998.0
2006-05-04 14:35:00,1.56149,1.56161,1.56118,1.56118,375500000.0
2006-05-04 14:36:00,1.56143,1.56143,1.56111,1.56113,264700005.0
2006-05-04 14:37:00,1.56117,1.56118,1.56106,1.56117,261400000.0
2006-05-04 14:38:00,1.56111,1.56129,1.56103,1.56129,286400002.0
2006-05-04 14:39:00,1.56122,1.56131,1.56109,1.56114,242300000.0
2006-05-04 14:40:00,1.56127,1.56135,1.56111,1.56117,514800004.0
2006-05-04 14:41:00,1.56122,1.5613,1.56095,1.56104,270299998.0
2006-05-04 14:42:00,1.5611,1.56119,1.56087,1.56116,590800003.0
2006-05-04 14:43:00,1.56117,1.56121,1.56093,1.56113,289600002.0
2006-05-04 14:44:00,1.5611,1.56126,1.56099,1.56118,263499999.0
2006-05-04 14:45:00,1.56126,1.56137,1.5612,1.56126,228500001.0
2006-05-04 14:46:00,1.5614,1.56141,1.56119,1.56124,312900002.0
2006-05-04 14:47:00,1.56124,1.56142,1.56117,1.56141,356200001.0
2006-05-04 14:48:00,1.56144,1.56161,1.56135,1.5615,105300000.0
2006-05-04 14:49:00,1.56159,1.56159,1.5613,1.56142,392199997.0
2006-05-04 14:50:00,1.56147,1.56174,1.56143,1.56163,319099999.0
2006-05-04 14:51:00,1.56147,1.56167,1.5613,1.56167,322599999.0
2006-05-04 14:52:00,1.56177,1.56199,1.56169,1.56199,226699995.0
2006-05-04 14:53:00,1.56202,1.56228,1.56201,1.56216,306300004.0
2006-05-04 14:54:00,1.56216,1.56227,1.56199,1.56199,270300001.0
2006-05-04 14:55:00,1.56215,1.56226,1.56196,1.56217,208800001.0
2006-05-04 14:56:00,1.56196,1.56209,1.56185,1.56187,155600000.0
2006-05-04 14:57:00,1.5617,1.56191,1.5617,1.56178,277899998.0
2006-05-04 14:58:00,1.56165,1.5618,1.56153,1.5616,380000006.0
2006-05-04 14:59:00,1.5617,1.56189,1.56158,1.56174,374099999.0
2006-05-04 15:00:00,1.56191,1.56199,1.56184,1.56185,201800002.0
2006-05-04 15:01:00,1.56192,1.56192,1.56165,1.56165,391200000.0
2006-05-04 15:02:00,1.56185,1.56195,1.56175,1.56195,345899997.0
2006-05-04 15:03:00,1.56173,1.56189,1.56173,1.56181,394199997.0
2006-05-04 15:04:00,1.56179,1.5621,1.56162,1.5621,457600004.0
2006-05-04 15:05:00,1.56202,1.56214,1.56178,1.56207,370299999.0
2006-05-04 15:06:00,1.56202,1.56213,1.56191,1.562,336700007.0
2006-05-04 15:07:00,1.56189,1.56214,1.56189,1.56206,293200005.0
2006-05-04 15:08:00,1.56188,1.56202,1.56167,1.56185,124600003.0
2006-05-04 15:09:00,1.56185,1.56218,1.56178,1.56218,247700002.0
2006-05-04 15:10:00,1.56211,1.56236,1.56197,1.56235,325100006.0
2006-05-04 15:11:00,1.56241,1.56264,1.56241,1.5625,288400003.0
2006-05-04 15:12:00,1.56237,1.5625,1.56225,1.5625,420299999.0
2006-05-04 15:13:00,1.56256,1.56283,1.56231,1.56283,418799999.0
2006-05-04 15:14:00,1.56272,1.56286,1.56264,1.56267,258999999.0
2006-05-04 15:15:00,1.56273,1.56276,1.56249,1.56249,383199997.0
2006-05-04 15:16:00,1.56269,1.5627,1.56251,1.5627,306900001.0
2006-05-04 15:17:00,1.56261,1.56276,1.56254,1.56276,304400005.0
2006-05-04 15:18:00,1.5626,1.56282,1.56244,1.56261,446999999.0
2006-05-04 15:19:00,1.56258,1.56265,1.56245,1.56262,279500001.0
2006-05-04 15:20:00,1.5626,1.56267,1.56247,1.56265,300300001.0
2006-05-04 15:21:00,1.5626,1.56279,1.5625,1.56264,250600002.0
2006-05-04 15:22:00,1.56259,1.56274,1.56245,1.56257,287899998.0
2006-05-04 15:23:00,1.5626,1.56278,1.56246,1.56246,215099999.0
2006-05-04 15:24:00,1.56258,1.56271,1.56249,1.56257,152100000.0
2006-05-04 15:25:00,1.56261,1.56261,1.56233,1.56234,218700001.0
2006-05-04 15:26:00,1.56242,1.56249,1.5623,1.56245,428100004.0
2006-05-04 15:27:00,1.56247,1.56255,1.56229,1.56232,210100001.0
2006-05-04 15:28:00,1.56222,1.5623,1.56201,1.56213,333400000.0
2006-05-04 15:29:00,1.56219,1.56228,1.56202,1.56217,203100002.0
2006-05-04 15:30:00,1.5622,1.56243,1.56204,1.56231,518199995.0
2006-05-04 15:31:00,1.5622,1.56235,1.56213,1.56224,298100000.0
2006-05-04 15:32:00,1.56217,1.56229,1.562,1.56225,466300001.0
2006-05-04 15:33:00,1.5622,1.56228,1.56207,1.56228,468100002.0
2006-05-04 15:34:00,1.56222,1.56231,1.56201,1.56214,161499999.0
2006-05-04 15:35:00,1.56215,1.56224,1.56202,1.56218,244499996.0
2006-05-04 15:36:00,1.56194,1.56215,1.56194,1.5621,134299998.0
2006-05-04 15:37:00,1.56198,1.56215,1.56188,1.56202,236700002.0
2006-05-04 15:38:00,1.56214,1.56241,1.56211,1.56217,265099997.0
2006-05-04 15:39:00,1.5624,1.56249,1.5622,1.56237,371000000.0
2006-05-04 15:40:00,1.56221,1.56244,1.56219,1.56222,289399999.0
2006-05-04 15:41:00,1.56232,1.56232,1.56209,1.56213,277599999.0
2006-05-04 15:42:00,1.5621,1.56233,1.56206,1.56218,292200003.0
2006-05-04 15:43:00,1.56217,1.56224,1.56203,1.5621,403400002.0
2006-05-04 15:44:00,1.56212,1.56225,1.56204,1.56225,302699997.0
2006-05-04 15:45:00,1.56217,1.56225,1.562,1.56215,343899999.0
2006-05-04 15:46:00,1.56196,1.56221,1.56196,1.56217,347500002.0
2006-05-04 15:47:00,1.56215,1.56226,1.56206,1.5622,179899998.0
2006-05-04 15:48:00,1.56219,1.5622,1.56199,1.56209,270600000.0
2006-05-04 15:49:00,1.56202,1.56231,1.56202,1.56226,436099999.0
2006-05-04 15:50:00,1.56219,1.56227,1.56199,1.56214,140899999.0
2006-05-04 15:51:00,1.56215,1.56229,1.56203,1.56217,248000000.0
2006-05-04 15:52:00,1.56212,1.56226,1.56208,1.56216,392099998.0
2006-05-04 15:53:00,1.56229,1.56229,1.56203,1.56203,281200001.0
2006-05-04 15:54:00,1.56209,1.56233,1.56203,1.56233,226800003.0
2006-05-04 15:55:00,1.56211,1.56222,1.5619,1.5622,329300000.0
2006-05-04 15:56:00,1.56215,1.5622,1.56199,1.56213,541299994.0
2006-05-04 15:57:00,1.5621,1.56215,1.56197,1.562,249400003.0
2006-05-04 15:58:00,1.56196,1.56216,1.56196,1.56205,279699999.0
2006-05-04 15:59:00,1.56222,1.56231,1.56219,1.56231,142200001.0
2006-05-04 16:00:00,1.56214,1.56236,1.56212,1.56234,407400007.0
2006-05-04 16:01:00,1.56218,1.5624,1.562,1.56221,351500003.0
2006-05-04 16:02:00,1.56236,1.56249,1.56224,1.5623,272300001.0
2006-05-04 16:03:00,1.56229,1.56262,1.56222,1.56262,472399998.0
2006-05-04 16:04:00,1.56228,1.56254,1.56207,1.56207,131399998.0
2006-05-04 16:05:00,1.56217,1.56217,1.56186,1.56191,357100000.0
2006-05-04 16:06:00,1.56192,1.56215,1.56179,1.56198,311499996.0
2006-05-04 16:07:00,1.56187,1.5619,1.56149,1.56162,225299999.0
2006-05-04 16:08:00,1.56171,1.56202,1.56171,1.56188,341800005.0
2006-05-04 16:09:00,1.56191,1.56196,1.56181,1.56193,214300000.0
2006-05-04 16:10:00,1.56198,1.56214,1.56184,1.56214,289799998.0
2006-05-04 16:11:00,1.56213,1.56213,1.5617,1.5617,282400000.0
2006-05-04 16:12:00,1.56183,1.56214,1.56183,1.56214,160399999.0
2006-05-04 16:13:00,1.56183,1.56219,1.56183,1.56208,320500001.0
2006-05-04 16:14:00,1.56208,1.56217,1.56186,1.56207,486800005.0
2006-05-04 16:15:00,1.56186,1.56194,1.56163,1.56176,190799999.0
2006-05-04 16:16:00,1.56173,1.56188,1.56164,1.56181,490300002.0
2006-05-04 16:17:00,1.56169,1.56183,1.56156,1.56173,355300002.0
2006-05-04 16:18:00,1.5618,1.56188,1.56167,1.56182,214999998.0
2006-05-04 16:19:00,1.56172,1.56187,1.56162,1.56177,244300000.0
2006-05-04 16:20:00,1.56175,1.56181,1.56156,1.56163,321299997.0
2006-05-04 16:21:00,1.56166,1.56187,1.56161,1.56174,348800003.0
2006-05-04 16:22:00,1.56186,1.56196,1.56167,1.56176,405499999.0
2006-05-04 16:23:00,1.56184,1.56193,1.56169,1.56178,166000003.0
2006-05-04 16:24:00,1.56171,1.56187,1.56157,1.56171,295500004.0
2006-05-04 16:25:00,1.5619,1.56203,1.56185,1.56203,105900000.0
2006-05-04 16:26:00,1.56191,1.56204,1.5617,1.56182,404900001.0
2006-05-04 16:27:00,1.56168,1.56185,1.56162,1.5618,442099998.0
2006-05-04 16:28:00,1.56176,1.56183,1.56163,1.56172,296100000.0
2006-05-04 16:29:00,1.56181,1.56181,1.56154,1.5616,294600001.0
2006-05-04 16:30:00,1.56127,1.56168,1.56127,1.56168,185299999.0
2006-05-04 16:31:00,1.56165,1.5617,1.56145,1.56156,219799998.0
2006-05-04 16:32:00,1.56141,1.56155,1.56134,1.56135,297200001.0
2006-05-04 16:33:00,1.56148,1.56156,1.56129,1.56135,286599998.0
2006-05-04 16:34:00,1.56134,1.56153,1.56133,1.5614,251300004.0
2006-05-04 16:35:00,1.56137,1.56148,1.56137,1.56148,67100000.0
2006-05-04 16:36:00,1.56149,1.56158,1.56136,1.56155,310899996.0
2006-05-04 16:37:00,1.56149,1.56149,1.56123,1.56129,271599999.0
2006-05-04 16:38:00,1.56123,1.56147,1.56121,1.56147,407700002.0
2006-05-04 16:39:00,1.56131,1.56147,1.56124,1.56134,361199998.0
2006-05-04 16:40:00,1.56143,1.56143,1.56116,1.56117,270599999.0
2006-05-04 16:41:00,1.56126,1.56132,1.56107,1.5612,292900001.0
2006-05-04 16:42:00,1.56114,1.5613,1.56094,1.56101,450999997.0
2006-05-04 16:43:00,1.56082,1.56082,1.56044,1.56072,260799999.0
2006-05-04 16:44:00,1.56071,1.56084,1.56055,1.56071,305400001.0
2006-05-04 16:45:00,1.5608,1.56115,1.5608,1.56107,142700000.0
2006-05-04 16:46:00,1.56108,1.56116,1.56085,1.5609,297100001.0
2006-05-04 16:47:00,1.56098,1.561,1.56068,1.56081,387300000.0
2006-05-04 16:48:00,1.56086,1.56094,1.56066,1.56073,207000000.0
2006-05-04 16:49:00,1.56076,1.56085,1.56062,1.5607,226699999.0
2006-05-04 16:50:00,1.56058,1.5608,1.56048,1.56048,281900001.0
2006-05-04 16:51:00,1.56052,1.56069,1.56027,1.56043,256900002.0
2006-05-04 16:52:00,1.56059,1.56086,1.56059,1.56085,136400000.0
2006-05-04 16:53:00,1.56071,1.5608,1.56064,1.56072,195299997.0
2006-05-04 16:54:00,1.56065,1.5608,1.56051,1.5606,375599997.0
2006-05-04 16:55:00,1.56073,1.56081,1.56053,1.56064,368299997.0
2006-05-04 16:56:00,1.56065,1.56091,1.56057,1.56081,303100004.0
2006-05-04 16:57:00,1.56079,1.56093,1.56067,1.56072,587099999.0
2006-05-04 16:58:00,1.56053,1.56067,1.56036,1.56044,332200001.0
2006-05-04 16:59:00,1.56045,1.56067,1.56039,1.56053,316200008.0
2006-05-04 17:00:00,1.56053,1.56073,1.56034,1.56062,289500002.0
2006-05-04 17:01:00,1.56062,1.56071,1.56038,1.56055,222799997.0
2006-05-04 17:02:00,1.56048,1.56057,1.56032,1.5604,275200000.0
2006-05-04 17:03:00,1.56051,1.5607,1.56034,1.56045,358600003.0
2006-05-04 17:04:00,1.56024,1.56038,1.55995,1.5601,265699998.0
2006-05-04 17:05:00,1.56017,1.56025,1.56004,1.56007,305400003.0
2006-05-04 17:06:00,1.56006,1.56028,1.56006,1.56018,241400002.0
2006-05-04 17:07:00,1.56002,1.5601,1.55986,1.56002,298199997.0
2006-05-04 17:08:00,1.55997,1.5602,1.55992,1.56015,226400001.0
2006-05-04 17:09:00,1.56008,1.5602,1.55998,1.56006,229400001.0
2006-05-04 17:10:00,1.56024,1.56024,1.56002,1.56002,321300001.0
2006-05-04 17:11:00,1.56031,1.56061,1.56019,1.56061,184099999.0
2006-05-04 17:12:00,1.56066,1.56066,1.56044,1.56054,241700002.0
2006-05-04 17:13:00,1.56074,1.56096,1.56068,1.56076,404300001.0
2006-05-04 17:14:00,1.56085,1.56098,1.5607,1.56087,487900002.0
2006-05-04 17:15:00,1.56055,1.56055,1.55975,1.55977,215699998.0
2006-05-04 17:16:00,1.55992,1.5602,1.55979,1.56005,521100003.0
2006-05-04 17:17:00,1.55988,1.56007,1.55971,1.55989,291599998.0
2006-05-04 17:18:00,1.55997,1.56024,1.55997,1.56022,289099999.0
2006-05-04 17:19:00,1.56022,1.56037,1.56012,1.56014,222299998.0
2006-05-04 17:20:00,1.56009,1.56009,1.55967,1.55968,232200003.0
2006-05-04 17:21:00,1.55973,1.55985,1.55961,1.55972,402700000.0
2006-05-04 17:22:00,1.55964,1.5597,1.55949,1.55954,474600002.0
2006-05-04 17:23:00,1.5596,1.55967,1.55946,1.55948,354299998.0
2006-05-04 17:24:00,1.55968,1.55983,1.55956,1.5597,474500005.0
2006-05-04 17:25:00,1.55969,1.55992,1.55965,1.55992,231499996.0
2006-05-04 17:26:00,1.55985,1.55992,1.55973,1.55989,268900004.0
2006-05-04 17:27:00,1.5597,1.55981,1.55965,1.5598,386999996.0
2006-05-04 17:28:00,1.55976,1.55981,1.55961,1.5597,153499999.0
2006-05-04 17:29:00,1.5596,1.5598,1.55959,1.55975,436099996.0
2006-05-04 17:30:00,1.55945,1.55963,1.55941,1.5595,316500000.0
2006-05-04 17:31:00,1.5592,1.55933,1.55909,1.55928,474100005.0
2006-05-04 17:32:00,1.5592,1.55942,1.55917,1.55934,469800000.0
2006-05-04 17:33:00,1.55932,1.55945,1.55923,1.55932,319600001.0
2006-05-04 17:34:00,1.55911,1.55946,1.55907,1.55929,300600002.0
2006-05-04 17:35:00,1.55951,1.55951,1.55926,1.55936,167300002.0
2006-05-04 17:36:00,1.55912,1.55946,1.55912,1.55934,307900005.0
2006-05-04 17:37:00,1.55921,1.55948,1.55921,1.55929,287100002.0
2006-05-04 17:38:00,1.55907,1.55933,1.55907,1.55921,208600002.0
2006-05-04 17:39:00,1.55929,1.5593,1.55916,1.55918,132000001.0
2006-05-04 17:40:00,1.5592,1.55937,1.55902,1.55929,270800001.0
2006-05-04 17:41:00,1.55928,1.55937,1.55911,1.55921,293500001.0
2006-05-04 17:42:00,1.55925,1.55933,1.55911,1.55916,176500000.0
2006-05-04 17:43:00,1.55901,1.55932,1.55901,1.55927,276900000.0
2006-05-04 17:44:00,1.5592,1.55943,1.55903,1.55934,313200000.0
2006-05-04 17:45:00,1.55926,1.55947,1.55924,1.55947,444999996.0
2006-05-04 17:46:00,1.55939,1.55957,1.55929,1.55933,586100003.0
2006-05-04 17:47:00,1.55935,1.55953,1.55931,1.55942,189500000.0
2006-05-04 17:48:00,1.55933,1.55945,1.55925,1.55927,199699999.0
2006-05-04 17:49:00,1.55912,1.55924,1.55891,1.55901,368900003.0
2006-05-04 17:50:00,1.55902,1.55904,1.5588,1.55884,355699999.0
2006-05-04 17:51:00,1.55879,1.55905,1.55876,1.55905,161700000.0
2006-05-04 17:52:00,1.55911,1.55914,1.55893,1.55895,319400000.0
2006-05-04 17:53:00,1.55884,1.55893,1.5587,1.55871,313100000.0
2006-05-04 17:54:00,1.55899,1.55948,1.55896,1.55928,278000003.0
2006-05-04 17:55:00,1.55944,1.55967,1.55938,1.55942,371799995.0
2006-05-04 17:56:00,1.55945,1.55966,1.55943,1.55948,375100006.0
2006-05-04 17:57:00,1.55961,1.55981,1.55961,1.55975,182900004.0
2006-05-04 17:58:00,1.55969,1.55977,1.55952,1.55966,284400000.0
2006-05-04 17:59:00,1.55954,1.55984,1.5594,1.55958,322800000.0
2006-05-04 18:00:00,1.55956,1.55962,1.55948,1.55962,320100005.0
2006-05-04 18:01:00,1.5597,1.5597,1.5596,1.5596,2135200012.0
2006-05-04 18:02:00,1.5597,1.5597,1.5597,1.5597,2135200012.0
2006-05-04 18:04:00,1.5598,1.5599,1.5597,1.5598,2135200012.0
2006-05-04 18:05:00,1.5599,1.56,1.5598,1.56,2135200012.0
2006-05-04 18:06:00,1.55981,1.55991,1.55967,1.5598,2135200012.0
2006-05-04 18:07:00,1.5599,1.56,1.5598,1.56,1928200007.0
2006-05-04 18:09:00,1.55985,1.56003,1.55963,1.5599,1928200007.0
2006-05-04 18:10:00,1.56,1.5601,1.56,1.5601,1795999997.0
2006-05-04 18:11:00,1.56013,1.56035,1.56006,1.56023,1795999997.0
2006-05-04 18:12:00,1.56031,1.56074,1.56031,1.56063,1790899989.0
2006-05-04 18:13:00,1.56055,1.56076,1.56018,1.5603,1334900002.0
2006-05-04 18:14:00,1.5604,1.5604,1.5603,1.5603,870200004.0
2006-05-04 18:15:00,1.56004,1.56022,1.55995,1.56013,870200004.0
2006-05-04 18:17:00,1.56021,1.56021,1.5598,1.55995,1760100004.0
2006-05-04 18:18:00,1.55985,1.56019,1.55985,1.56,864099997.0
2006-05-04 18:19:00,1.5602,1.5602,1.56,1.56,627900006.0
2006-05-04 18:20:00,1.5602,1.5602,1.5601,1.5601,627900006.0
2006-05-04 18:21:00,1.56,1.56013,1.5599,1.56002,627900006.0
2006-05-04 18:22:00,1.55999,1.5601,1.55988,1.55998,831700008.0
2006-05-04 18:23:00,1.56,1.5601,1.56,1.56,1200099997.0
2006-05-04 18:24:00,1.5601,1.5601,1.5599,1.56,1200099997.0
2006-05-04 18:25:00,1.5601,1.5601,1.56,1.5601,1200099997.0
2006-05-04 18:26:00,1.56,1.5601,1.56,1.5601,1200099997.0
2006-05-04 18:27:00,1.56042,1.5605,1.56023,1.56034,1200099997.0
2006-05-04 18:28:00,1.5604,1.56048,1.56023,1.5603,2082800011.0
2006-05-04 18:29:00,1.56029,1.56047,1.56022,1.56032,1619799989.0
2006-05-04 18:30:00,1.56016,1.56036,1.56016,1.56032,1019100009.0
2006-05-04 18:31:00,1.56024,1.56048,1.5602,1.56048,1086000001.0
2006-05-04 18:32:00,1.56047,1.56047,1.56013,1.56013,1422500008.0
2006-05-04 18:33:00,1.5605,1.5605,1.5603,1.5603,2065700009.0
2006-05-04 18:34:00,1.5604,1.5604,1.5604,1.5604,2065700009.0
2006-05-04 18:35:00,1.56033,1.56049,1.56025,1.56028,2065700009.0
2006-05-04 18:36:00,1.56021,1.56032,1.56003,1.56023,1237900005.0
2006-05-04 18:37:00,1.56033,1.5604,1.56017,1.56022,2079000011.0
2006-05-04 18:38:00,1.5603,1.56031,1.56001,1.56008,1622699996.0
2006-05-04 18:39:00,1.5603,1.56043,1.56019,1.56042,1826400021.0
2006-05-04 18:40:00,1.5605,1.5605,1.5605,1.5605,1150400004.0
2006-05-04 18:41:00,1.56035,1.56045,1.56022,1.56029,1150400004.0
2006-05-04 18:42:00,1.56044,1.56061,1.56041,1.56058,1494300005.0
2006-05-04 18:43:00,1.56055,1.56062,1.56036,1.56045,349099999.0
2006-05-04 18:44:00,1.56042,1.56043,1.56007,1.56017,763400003.0
2006-05-04 18:45:00,1.56037,1.56046,1.56021,1.56029,517599999.0
2006-05-04 18:46:00,1.56042,1.56051,1.5602,1.5602,297299998.0
2006-05-04 18:47:00,1.56029,1.56049,1.56029,1.56049,95600002.0
2006-05-04 18:48:00,1.56043,1.56043,1.56009,1.56022,1442100001.0
2006-05-04 18:49:00,1.56035,1.5604,1.56025,1.56037,382899997.0
2006-05-04 18:50:00,1.56028,1.56036,1.56015,1.5602,683400000.0
2006-05-04 18:51:00,1.5603,1.56048,1.56022,1.56035,1405600000.0
2006-05-04 18:52:00,1.56031,1.56054,1.56027,1.56054,1486600011.0
2006-05-04 18:53:00,1.56044,1.56063,1.56031,1.56056,1016800008.0
2006-05-04 18:54:00,1.56054,1.56067,1.56042,1.5605,801800007.0
2006-05-04 18:55:00,1.56048,1.56054,1.56033,1.56045,1585899996.0
2006-05-04 18:56:00,1.56055,1.56055,1.56035,1.56047,864299997.0
2006-05-04 18:57:00,1.56052,1.56052,1.56031,1.56043,626400002.0
2006-05-04 18:58:00,1.56048,1.56056,1.56029,1.56044,1276100000.0
2006-05-04 18:59:00,1.5606,1.56081,1.56051,1.5608,1485800011.0
2006-05-04 19:00:00,1.56066,1.56079,1.56059,1.56074,372900001.0
2006-05-04 19:01:00,1.56076,1.56076,1.56041,1.56051,384400002.0
2006-05-04 19:02:00,1.56045,1.56069,1.56045,1.56061,876899998.0
2006-05-04 19:03:00,1.5605,1.56066,1.56048,1.56057,489199995.0
2006-05-04 19:04:00,1.56042,1.56052,1.56038,1.5605,274300002.0
2006-05-04 19:05:00,1.56048,1.56058,1.56032,1.56045,697700005.0
2006-05-04 19:06:00,1.56043,1.56047,1.56023,1.5603,1613300003.0
2006-05-04 19:07:00,1.56045,1.56064,1.56033,1.56033,924800005.0
2006-05-04 19:08:00,1.56052,1.56073,1.56044,1.5605,1432099993.0
2006-05-04 19:09:00,1.56057,1.56066,1.56037,1.56039,1493700010.0
2006-05-04 19:10:00,1.56037,1.5606,1.56035,1.56058,1214699995.0
2006-05-04 19:11:00,1.56043,1.56052,1.56027,1.56028,1308799996.0
2006-05-04 19:12:00,1.56026,1.56044,1.56024,1.56044,991800009.0
2006-05-04 19:13:00,1.56033,1.56044,1.56026,1.56041,464600003.0
2006-05-04 19:14:00,1.56035,1.56042,1.56025,1.56036,346599998.0
2006-05-04 19:15:00,1.56044,1.56049,1.56022,1.56035,1340100001.0
2006-05-04 19:16:00,1.56031,1.56038,1.56014,1.56035,624099999.0
2006-05-04 19:17:00,1.56043,1.56044,1.56012,1.56012,809500002.0
2006-05-04 19:18:00,1.56031,1.56031,1.56003,1.56003,842400002.0
2006-05-04 19:19:00,1.56012,1.56028,1.55999,1.56006,762100004.0
2006-05-04 19:20:00,1.56006,1.56019,1.55985,1.56006,1205500003.0
2006-05-04 19:21:00,1.55994,1.56014,1.55994,1.56005,1191200000.0
2006-05-04 19:22:00,1.55991,1.56011,1.55991,1.55992,291699996.0
2006-05-04 19:23:00,1.56005,1.56005,1.55984,1.55985,836300011.0
2006-05-04 19:24:00,1.55989,1.5601,1.55989,1.5601,644600005.0
2006-05-04 19:25:00,1.55997,1.5601,1.55989,1.56002,1215200000.0
2006-05-04 19:26:00,1.55989,1.56004,1.55976,1.55997,1006000003.0
2006-05-04 19:27:00,1.55977,1.55994,1.55971,1.55983,1307600006.0
2006-05-04 19:28:00,1.55985,1.55995,1.55974,1.55974,526299998.0
2006-05-04 19:29:00,1.55981,1.56005,1.55978,1.55993,963700004.0
2006-05-04 19:30:00,1.5599,1.5599,1.5597,1.5597,1508900006.0
2006-05-04 19:31:00,1.55966,1.55982,1.55949,1.55961,1508900006.0
2006-05-04 19:32:00,1.55958,1.5597,1.55948,1.55948,725600003.0
2006-05-04 19:33:00,1.55948,1.55969,1.55948,1.55962,1038299991.0
2006-05-04 19:34:00,1.55955,1.55976,1.55946,1.55962,1912000004.0
2006-05-04 19:35:00,1.5595,1.55975,1.55938,1.55975,795100008.0
2006-05-04 19:36:00,1.55977,1.55984,1.55942,1.55948,740600005.0
2006-05-04 19:37:00,1.55955,1.55973,1.55952,1.55968,483200002.0
2006-05-04 19:38:00,1.55969,1.5598,1.5596,1.55971,658799999.0
2006-05-04 19:39:00,1.55977,1.55985,1.55958,1.55973,1152300003.0
2006-05-04 19:40:00,1.55964,1.5598,1.55954,1.55973,456200004.0
2006-05-04 19:41:00,1.55976,1.55983,1.55966,1.55971,567200002.0
2006-05-04 19:42:00,1.55987,1.56006,1.55978,1.55994,489800004.0
2006-05-04 19:43:00,1.56013,1.56014,1.55993,1.55993,484000001.0
2006-05-04 19:44:00,1.56004,1.56019,1.55996,1.5601,946799998.0
2006-05-04 19:45:00,1.56009,1.56015,1.55994,1.56007,233700000.0
2006-05-04 19:46:00,1.56013,1.56027,1.56006,1.56021,540700004.0
2006-05-04 19:47:00,1.56027,1.56062,1.5602,1.56046,283599997.0
2006-05-04 19:48:00,1.56039,1.56046,1.56037,1.56045,797800004.0
2006-05-04 19:49:00,1.56034,1.56045,1.56027,1.56038,1256899998.0
2006-05-04 19:50:00,1.56021,1.56046,1.56021,1.56045,168499997.0
2006-05-04 19:51:00,1.5604,1.56042,1.56027,1.56032,543399998.0
2006-05-04 19:52:00,1.56032,1.56033,1.56017,1.56025,342999996.0
2006-05-04 19:53:00,1.56031,1.56033,1.56011,1.56014,606600000.0
2006-05-04 19:54:00,1.56029,1.56032,1.56016,1.56016,277999998.0
2006-05-04 19:55:00,1.56029,1.56029,1.56008,1.56008,501799998.0
2006-05-04 19:56:00,1.56021,1.56036,1.56011,1.56028,1327299999.0
2006-05-04 19:57:00,1.56013,1.56024,1.56001,1.56019,1704900009.0
2006-05-04 19:58:00,1.56008,1.56042,1.56008,1.56025,1466000005.0
2006-05-04 19:59:00,1.56012,1.56041,1.56012,1.5603,1194699995.0
2006-05-04 20:00:00,1.56033,1.56045,1.56024,1.56036,622200002.0
2006-05-04 20:01:00,1.56025,1.56038,1.56009,1.56025,495800005.0
2006-05-04 20:02:00,1.56015,1.56039,1.56013,1.56039,550700000.0
2006-05-04 20:03:00,1.56041,1.56043,1.56031,1.56034,257099996.0
2006-05-04 20:04:00,1.56026,1.5604,1.56025,1.5604,194500000.0
2006-05-04 20:05:00,1.56025,1.56035,1.56018,1.56035,445000002.0
2006-05-04 20:06:00,1.56037,1.56049,1.56037,1.56042,417699998.0
2006-05-04 20:07:00,1.56037,1.56043,1.56025,1.56037,183199999.0
2006-05-04 20:08:00,1.56035,1.56045,1.56008,1.56022,1643600005.0
2006-05-04 20:09:00,1.56018,1.56026,1.56006,1.56008,290200001.0
2006-05-04 20:10:00,1.56013,1.56028,1.559,1.559,302600000.0
2006-05-04 20:11:00,1.55862,1.55886,1.55825,1.55835,745100006.0
2006-05-04 20:12:00,1.5583,1.55836,1.55777,1.55778,311700002.0
2006-05-04 20:13:00,1.55774,1.5581,1.55774,1.5581,1831900005.0
2006-05-04 20:14:00,1.55811,1.55859,1.55805,1.55859,572900011.0
2006-05-04 20:15:00,1.55864,1.5587,1.55844,1.5586,1456799997.0
2006-05-04 20:16:00,1.55865,1.55874,1.55845,1.55858,1904999990.0
2006-05-04 20:17:00,1.5588,1.55883,1.55864,1.55878,335900000.0
2006-05-04 20:18:00,1.5588,1.5588,1.55865,1.55865,542000002.0
2006-05-04 20:19:00,1.5586,1.5587,1.5586,1.5587,494900004.0
2006-05-04 20:20:00,1.5585,1.5586,1.5585,1.5586,494900004.0
2006-05-04 20:21:00,1.55885,1.55898,1.55872,1.55891,494900004.0
2006-05-04 20:22:00,1.55899,1.55923,1.55891,1.55916,778200006.0
2006-05-04 20:23:00,1.55893,1.55912,1.55877,1.5591,1224000008.0
2006-05-04 20:24:00,1.55914,1.5593,1.55905,1.55921,689200006.0
2006-05-04 20:25:00,1.55901,1.55914,1.55872,1.55892,1023700003.0
2006-05-04 20:26:00,1.55891,1.55923,1.55891,1.55923,367900000.0
2006-05-04 20:27:00,1.55918,1.55925,1.559,1.55911,452499997.0
2006-05-04 20:28:00,1.559,1.5592,1.5589,1.5589,1408000002.0
2006-05-04 20:29:00,1.55907,1.55928,1.55902,1.55902,1408000002.0
2006-05-04 20:30:00,1.5594,1.5596,1.5594,1.5595,457500005.0
2006-05-04 20:31:00,1.5594,1.5594,1.5591,1.5592,457500005.0
2006-05-04 20:32:00,1.5593,1.5593,1.5591,1.5591,457500005.0
2006-05-04 20:33:00,1.55896,1.5591,1.5588,1.55898,457500005.0
2006-05-04 20:34:00,1.55897,1.55904,1.55879,1.5588,477599999.0
2006-05-04 20:35:00,1.55898,1.5591,1.55886,1.55891,464100004.0
2006-05-04 20:36:00,1.55874,1.55894,1.55867,1.55876,516200007.0
2006-05-04 20:37:00,1.55869,1.55872,1.5583,1.5583,1342800003.0
2006-05-04 20:38:00,1.55834,1.55879,1.55834,1.55872,1833999997.0
2006-05-04 20:39:00,1.55874,1.55884,1.55856,1.55861,1259900003.0
2006-05-04 20:40:00,1.55891,1.559,1.55872,1.55872,1335500000.0
2006-05-04 20:41:00,1.55888,1.55888,1.55848,1.55868,607199995.0
2006-05-04 20:42:00,1.55878,1.55887,1.55855,1.55855,179599996.0
2006-05-04 20:43:00,1.55878,1.55878,1.55836,1.55836,785700004.0
2006-05-04 20:44:00,1.55824,1.55853,1.55824,1.55844,1365999999.0
2006-05-04 20:45:00,1.55845,1.5585,1.5583,1.55845,1105400002.0
2006-05-04 20:46:00,1.55853,1.5586,1.55831,1.5586,280100000.0
2006-05-04 20:47:00,1.55855,1.55856,1.55821,1.55844,614600000.0
2006-05-04 20:48:00,1.5584,1.55865,1.5584,1.55852,1242200007.0
2006-05-04 20:49:00,1.55828,1.55855,1.55828,1.55855,733500011.0
2006-05-04 20:50:00,1.5585,1.55862,1.55836,1.55862,2146200002.0
2006-05-04 20:51:00,1.55849,1.55859,1.55839,1.55852,463400001.0
2006-05-04 20:52:00,1.55853,1.55853,1.55826,1.55836,1479700002.0
2006-05-04 20:53:00,1.55831,1.55854,1.55831,1.5585,1779899998.0
2006-05-04 20:54:00,1.55848,1.5586,1.55835,1.55846,822500003.0
2006-05-04 20:55:00,1.55858,1.55858,1.55843,1.55843,421300002.0
2006-05-04 20:56:00,1.5585,1.5586,1.5584,1.5585,1421699996.0
2006-05-04 20:57:00,1.5587,1.5587,1.5586,1.5586,1421699996.0
2006-05-04 20:58:00,1.5587,1.5587,1.5586,1.5586,1421699996.0
2006-05-04 20:59:00,1.5587,1.5587,1.5585,1.5585,1421699996.0
2006-05-04 21:00:00,1.5586,1.5586,1.5585,1.5585,1421699996.0
2006-05-04 21:01:00,1.5586,1.5586,1.5586,1.5586,1421699996.0
2006-05-04 21:02:00,1.55844,1.55859,1.55836,1.55853,1421699996.0
2006-05-04 21:03:00,1.55848,1.55877,1.55848,1.55865,1366700004.0
2006-05-04 21:04:00,1.55861,1.55861,1.55836,1.55838,117900000.0
2006-05-04 21:05:00,1.55858,1.55861,1.55838,1.55847,972499998.0
2006-05-04 21:06:00,1.5583,1.55868,1.5583,1.5586,516799996.0
2006-05-04 21:07:00,1.55849,1.5586,1.55844,1.5586,325699996.0
2006-05-04 21:08:00,1.5585,1.55863,1.5584,1.55861,313299999.0
2006-05-04 21:09:00,1.55857,1.55867,1.55849,1.55849,568500002.0
2006-05-04 21:10:00,1.55867,1.55878,1.55861,1.55878,897600000.0
2006-05-04 21:11:00,1.55877,1.55885,1.55864,1.55881,500400002.0
2006-05-04 21:12:00,1.55869,1.55878,1.5585,1.55857,244600001.0
2006-05-04 21:13:00,1.5585,1.55868,1.55842,1.5586,890099995.0
2006-05-04 21:14:00,1.55859,1.55874,1.5585,1.55874,762700011.0
2006-05-04 21:15:00,1.55867,1.55875,1.55849,1.55865,739800001.0
2006-05-04 21:16:00,1.55861,1.55883,1.55841,1.55861,789300004.0
2006-05-04 21:17:00,1.55862,1.5588,1.55862,1.55875,1421500005.0
2006-05-04 21:18:00,1.55876,1.55885,1.55858,1.55876,625600001.0
2006-05-04 21:19:00,1.55882,1.55882,1.55852,1.55852,787100002.0
2006-05-04 21:20:00,1.5588,1.5588,1.5588,1.5588,1921099996.0
2006-05-04 21:21:00,1.5589,1.559,1.5589,1.559,1921099996.0
2006-05-04 21:22:00,1.55888,1.55901,1.55875,1.55896,1921099996.0
2006-05-04 21:23:00,1.55895,1.55906,1.55873,1.55873,1181699999.0
2006-05-04 21:24:00,1.55891,1.55898,1.55876,1.55887,516500005.0
2006-05-04 21:25:00,1.55887,1.55902,1.55861,1.5589,1278100005.0
2006-05-04 21:26:00,1.55892,1.55901,1.55877,1.55879,710600000.0
2006-05-04 21:27:00,1.5589,1.55893,1.55878,1.55886,389400001.0
2006-05-04 21:28:00,1.55876,1.55888,1.55863,1.55876,681200001.0
2006-05-04 21:29:00,1.55869,1.5589,1.55864,1.55881,503800004.0
2006-05-04 21:30:00,1.55874,1.55874,1.55852,1.55867,407599999.0
2006-05-04 21:31:00,1.5585,1.55867,1.55846,1.55846,567899994.0
2006-05-04 21:32:00,1.55855,1.55872,1.55848,1.5586,1868300001.0
2006-05-04 21:33:00,1.55863,1.55874,1.55855,1.55857,274300005.0
2006-05-04 21:34:00,1.55854,1.55871,1.55851,1.55863,1189400002.0
2006-05-04 21:35:00,1.55861,1.55862,1.55838,1.55839,905400004.0
2006-05-04 21:36:00,1.55849,1.55868,1.55849,1.55863,281499995.0
2006-05-04 21:37:00,1.55865,1.55866,1.55846,1.55846,498400000.0
2006-05-04 21:38:00,1.55844,1.55865,1.55841,1.55865,439000001.0
2006-05-04 21:39:00,1.55853,1.55867,1.55847,1.55855,227000000.0
2006-05-04 21:40:00,1.55852,1.55871,1.55841,1.55854,463899998.0
2006-05-04 21:41:00,1.55834,1.55862,1.55832,1.55853,752499998.0
2006-05-04 21:42:00,1.55844,1.55863,1.55836,1.55848,600900001.0
2006-05-04 21:43:00,1.5584,1.5586,1.55838,1.55857,1160000006.0
2006-05-04 21:44:00,1.55854,1.55863,1.55843,1.55855,1279000011.0
2006-05-04 21:45:00,1.55852,1.55859,1.55834,1.55841,856000005.0
2006-05-04 21:46:00,1.55849,1.55864,1.55836,1.55853,1360600002.0
2006-05-04 21:47:00,1.55859,1.55864,1.5584,1.55843,1232500018.0
2006-05-04 21:48:00,1.5584,1.55876,1.5584,1.55876,371500000.0
2006-05-04 21:49:00,1.55872,1.5588,1.55856,1.55868,1291300002.0
2006-05-04 21:50:00,1.55857,1.55869,1.5585,1.55856,197900000.0
2006-05-04 21:51:00,1.55866,1.55874,1.55853,1.55859,686099997.0
2006-05-04 21:52:00,1.55875,1.55878,1.55852,1.55852,1562200008.0
2006-05-04 21:53:00,1.55871,1.5588,1.55863,1.55865,436800002.0
2006-05-04 21:54:00,1.55873,1.55873,1.55855,1.55855,323700003.0
2006-05-04 21:55:00,1.55865,1.55873,1.5585,1.55855,512400003.0
2006-05-04 21:56:00,1.5587,1.5587,1.55854,1.55855,718400003.0
2006-05-04 21:57:00,1.55863,1.5587,1.55842,1.55842,593300002.0
2006-05-04 21:58:00,1.55843,1.5588,1.55834,1.55872,741900002.0
2006-05-04 21:59:00,1.55865,1.559,1.55856,1.55883,1082400002.0
2006-05-04 22:00:00,1.55876,1.55903,1.55872,1.55893,722200008.0
2006-05-04 22:01:00,1.55897,1.5591,1.55894,1.5591,336699998.0
2006-05-04 22:02:00,1.55899,1.55908,1.55855,1.55868,1158300000.0
2006-05-04 22:03:00,1.55874,1.55886,1.55867,1.55883,392200003.0
2006-05-04 22:04:00,1.55882,1.55887,1.55871,1.55876,901900005.0
2006-05-04 22:05:00,1.55875,1.5588,1.55861,1.55877,345399998.0
2006-05-04 22:06:00,1.55862,1.5588,1.55845,1.55872,538400008.0
2006-05-04 22:07:00,1.55877,1.55882,1.55862,1.55867,404899997.0
2006-05-04 22:08:00,1.55875,1.5588,1.55861,1.55874,503199999.0
2006-05-04 22:09:00,1.55867,1.55883,1.55856,1.55856,466799995.0
2006-05-04 22:10:00,1.55853,1.5588,1.55853,1.55872,297599998.0
2006-05-04 22:11:00,1.55874,1.55882,1.55865,1.55878,263600000.0
2006-05-04 22:12:00,1.55885,1.55887,1.55862,1.55872,594499999.0
2006-05-04 22:13:00,1.55868,1.55869,1.55838,1.55848,189300003.0
2006-05-04 22:14:00,1.5586,1.55885,1.55855,1.55869,302700003.0
2006-05-04 22:15:00,1.55858,1.55882,1.55844,1.55862,899500004.0
2006-05-04 22:16:00,1.55857,1.55867,1.55845,1.55867,298399998.0
2006-05-04 22:17:00,1.55853,1.55867,1.55849,1.55849,210399999.0
2006-05-04 22:18:00,1.55845,1.55866,1.55845,1.55863,317399999.0
2006-05-04 22:19:00,1.55865,1.55873,1.55845,1.5586,328699997.0
2006-05-04 22:20:00,1.5587,1.55878,1.55855,1.55866,276100002.0
2006-05-04 22:21:00,1.5587,1.55885,1.55866,1.5588,293300001.0
2006-05-04 22:22:00,1.55866,1.55881,1.5585,1.55867,863000011.0
2006-05-04 22:23:00,1.55869,1.55877,1.55859,1.55872,309799995.0
2006-05-04 22:24:00,1.5587,1.55875,1.55851,1.55851,367300001.0
2006-05-04 22:25:00,1.55872,1.55872,1.55836,1.55836,613699996.0
2006-05-04 22:26:00,1.55843,1.55882,1.55843,1.55878,707699996.0
2006-05-04 22:27:00,1.55861,1.5588,1.5583,1.55853,306899999.0
2006-05-04 22:28:00,1.55848,1.55875,1.55848,1.55863,730599996.0
2006-05-04 22:29:00,1.55849,1.55871,1.55842,1.55871,744100005.0
2006-05-04 22:30:00,1.5587,1.55877,1.55846,1.5586,848100001.0
2006-05-04 22:31:00,1.55863,1.55872,1.55837,1.5585,333200000.0
2006-05-04 22:32:00,1.55853,1.55873,1.55853,1.55873,159500001.0
2006-05-04 22:33:00,1.55874,1.55876,1.55842,1.5587,323900003.0
2006-05-04 22:34:00,1.55878,1.55883,1.55867,1.5587,513599998.0
2006-05-04 22:35:00,1.55883,1.55883,1.55864,1.55864,90900000.0
2006-05-04 22:36:00,1.55864,1.5588,1.55854,1.55872,703700005.0
2006-05-04 22:37:00,1.55853,1.55874,1.55849,1.55869,552000003.0
2006-05-04 22:38:00,1.55856,1.55879,1.55849,1.55868,381399999.0
2006-05-04 22:39:00,1.55835,1.55862,1.55826,1.55862,744600000.0
2006-05-04 22:40:00,1.55868,1.55881,1.55838,1.55865,756599996.0
2006-05-04 22:41:00,1.55876,1.55879,1.55852,1.55855,686599998.0
2006-05-04 22:42:00,1.55857,1.55872,1.55845,1.55864,703400001.0
2006-05-04 22:43:00,1.55863,1.55872,1.55835,1.55862,1181899990.0
2006-05-04 22:44:00,1.5587,1.55879,1.5585,1.55861,440199999.0
2006-05-04 22:45:00,1.55856,1.55871,1.55834,1.55852,242000003.0
2006-05-04 22:46:00,1.5586,1.55876,1.55841,1.55869,445299997.0
2006-05-04 22:47:00,1.5585,1.55865,1.55845,1.55861,296600004.0
2006-05-04 22:48:00,1.55843,1.55866,1.55836,1.55866,529700005.0
2006-05-04 22:49:00,1.55865,1.55882,1.55855,1.5587,911200004.0
2006-05-04 22:50:00,1.55877,1.55882,1.55855,1.55855,197500001.0
2006-05-04 22:51:00,1.55845,1.55868,1.55839,1.55868,691499999.0
2006-05-04 22:52:00,1.55876,1.5588,1.5585,1.5585,357300002.0
2006-05-04 22:53:00,1.55876,1.55879,1.55862,1.55867,117000000.0
2006-05-04 22:54:00,1.55864,1.55879,1.55856,1.55872,582500004.0
2006-05-04 22:55:00,1.55894,1.55925,1.55887,1.55906,250999999.0
2006-05-04 22:56:00,1.5595,1.55952,1.55931,1.55939,369300004.0
2006-05-04 22:57:00,1.55934,1.55976,1.55925,1.55962,337600000.0
2006-05-04 22:58:00,1.55999,1.56012,1.55945,1.55946,319900002.0
2006-05-04 22:59:00,1.55928,1.55961,1.55915,1.55945,470400000.0
2006-05-04 23:00:00,1.55906,1.55945,1.55906,1.55913,48700000.0
2006-05-04 23:01:00,1.55934,1.55958,1.5592,1.55951,357599995.0
2006-05-04 23:02:00,1.55939,1.55969,1.55921,1.55928,258800001.0
2006-05-04 23:03:00,1.55959,1.5597,1.55917,1.5593,271900002.0
2006-05-04 23:04:00,1.55863,1.55947,1.55863,1.55935,184799997.0
2006-05-04 23:05:00,1.55893,1.55933,1.55885,1.55919,352900001.0
2006-05-04 23:06:00,1.55929,1.55951,1.55905,1.5591,378700001.0
2006-05-04 23:07:00,1.55912,1.55943,1.55901,1.55937,357600000.0
2006-05-04 23:08:00,1.55935,1.55945,1.55907,1.55933,297800004.0
2006-05-04 23:09:00,1.55907,1.5594,1.55907,1.55927,387200001.0
2006-05-04 23:10:00,1.55919,1.55924,1.55897,1.559,544699998.0
2006-05-04 23:11:00,1.55912,1.55926,1.55885,1.55918,394500001.0
2006-05-04 23:12:00,1.559,1.55928,1.55887,1.55913,250399999.0
2006-05-04 23:13:00,1.55922,1.55945,1.55921,1.55929,334399999.0
2006-05-04 23:14:00,1.55895,1.55922,1.5589,1.55915,436299994.0
2006-05-04 23:15:00,1.55909,1.5594,1.559,1.55927,188699996.0
2006-05-04 23:16:00,1.55866,1.5593,1.55856,1.55919,284499998.0
2006-05-04 23:17:00,1.55924,1.55958,1.55922,1.55922,429000000.0
2006-05-04 23:18:00,1.55905,1.55928,1.55852,1.55924,332800002.0
2006-05-04 23:19:00,1.55933,1.55933,1.55894,1.55928,368200002.0
2006-05-04 23:20:00,1.55871,1.55937,1.55871,1.55903,166300001.0
2006-05-04 23:21:00,1.559,1.55932,1.55895,1.5592,242800000.0
2006-05-04 23:22:00,1.55882,1.55952,1.55868,1.55947,402900002.0
2006-05-04 23:23:00,1.5595,1.5595,1.55871,1.55938,216399997.0
2006-05-04 23:24:00,1.5594,1.55954,1.55884,1.55898,529600003.0
2006-05-04 23:25:00,1.55898,1.55931,1.55881,1.55914,298900003.0
2006-05-04 23:26:00,1.55926,1.55955,1.55898,1.55929,306500001.0
2006-05-04 23:27:00,1.55899,1.55942,1.55891,1.55914,363400001.0
2006-05-04 23:28:00,1.55922,1.55936,1.55886,1.55918,279600003.0
2006-05-04 23:29:00,1.5591,1.55933,1.55881,1.55885,341000003.0
2006-05-04 23:30:00,1.55873,1.55942,1.55873,1.55911,331800001.0
2006-05-04 23:31:00,1.55913,1.55954,1.5589,1.5589,242500004.0
2006-05-04 23:32:00,1.55913,1.55943,1.55897,1.55915,350500004.0
2006-05-04 23:33:00,1.55953,1.55953,1.55927,1.55927,125500001.0
2006-05-04 23:34:00,1.55938,1.55938,1.55919,1.55919,173900001.0
2006-05-04 23:35:00,1.55944,1.55998,1.55944,1.55989,228700003.0
2006-05-04 23:36:00,1.55979,1.56035,1.55963,1.55975,219300002.0
2006-05-04 23:37:00,1.55944,1.5596,1.55932,1.5596,249500003.0
2006-05-04 23:38:00,1.55969,1.55976,1.55953,1.55954,145499999.0
2006-05-04 23:39:00,1.55933,1.5596,1.55918,1.55936,341300003.0
2006-05-04 23:40:00,1.55922,1.55946,1.55908,1.55936,317100002.0
2006-05-04 23:41:00,1.55943,1.55958,1.55935,1.55958,345000003.0
2006-05-04 23:42:00,1.5596,1.55966,1.5594,1.5594,323300003.0
2006-05-04 23:43:00,1.55954,1.55954,1.55937,1.55937,140599996.0
2006-05-04 23:44:00,1.55918,1.55953,1.55918,1.55949,381200000.0
2006-05-04 23:45:00,1.55943,1.55952,1.55932,1.55937,337299994.0
2006-05-04 23:46:00,1.55947,1.55965,1.55941,1.55965,114900000.0
2006-05-04 23:47:00,1.55952,1.5597,1.55952,1.55966,202799998.0
2006-05-04 23:48:00,1.55959,1.55966,1.55945,1.55963,347400003.0
2006-05-04 23:49:00,1.55965,1.55972,1.55947,1.5596,129800000.0
2006-05-04 23:50:00,1.55963,1.55973,1.55947,1.55966,241199999.0
2006-05-04 23:51:00,1.55962,1.55975,1.5596,1.5597,212500000.0
2006-05-04 23:52:00,1.55962,1.55975,1.55949,1.55975,107000001.0
2006-05-04 23:53:00,1.55975,1.55975,1.55952,1.55963,304299999.0
2006-05-04 23:54:00,1.55961,1.55975,1.55941,1.5596,243699995.0
2006-05-04 23:55:00,1.55958,1.5597,1.55952,1.55965,75900002.0
2006-05-04 23:56:00,1.55967,1.55967,1.55954,1.55954,32000000.0
2006-05-04 23:57:00,1.55953,1.55963,1.55912,1.5592,147800002.0
2006-05-04 23:58:00,1.55929,1.55944,1.559,1.55925,374800002.0
2006-05-04 23:59:00,1.55914,1.55928,1.55914,1.55928,48800000.0
2006-05-05 00:00:00,1.5593,1.5593,1.55925,1.55925,70500002.0
2006-05-05 00:01:00,1.55925,1.55935,1.55911,1.55914,348599996.0
2006-05-05 00:02:00,1.55921,1.55933,1.55921,1.55923,204499999.0
2006-05-05 00:03:00,1.55921,1.55926,1.55907,1.55917,202899998.0
2006-05-05 00:04:00,1.55911,1.55911,1.55873,1.55875,244799998.0
2006-05-05 00:05:00,1.55886,1.55902,1.55879,1.55893,166499999.0
2006-05-05 00:06:00,1.55879,1.55916,1.55879,1.55908,443400003.0
2006-05-05 00:07:00,1.55903,1.5591,1.5589,1.55898,300400002.0
2006-05-05 00:08:00,1.55888,1.55905,1.55885,1.5589,281100002.0
2006-05-05 00:09:00,1.55899,1.55907,1.55882,1.559,152200000.0
2006-05-05 00:10:00,1.55905,1.5591,1.55905,1.5591,44699999.0
2006-05-05 00:11:00,1.5591,1.55913,1.55895,1.559,268600002.0
2006-05-05 00:12:00,1.55913,1.55918,1.55893,1.55909,169799999.0
2006-05-05 00:13:00,1.55908,1.55908,1.55882,1.55882,226699997.0
2006-05-05 00:14:00,1.55897,1.559,1.55885,1.559,163099998.0
2006-05-05 00:15:00,1.5589,1.559,1.5589,1.559,64700000.0
2006-05-05 00:16:00,1.559,1.559,1.5589,1.5589,129500000.0
2006-05-05 00:17:00,1.559,1.55907,1.55879,1.5589,332600003.0
2006-05-05 00:18:00,1.55896,1.55914,1.55885,1.55909,237299998.0
2006-05-05 00:19:00,1.55908,1.55908,1.55895,1.55907,139899999.0
2006-05-05 00:20:00,1.55908,1.5592,1.55894,1.559,295499999.0
2006-05-05 00:21:00,1.559,1.55916,1.5589,1.55904,325000000.0
2006-05-05 00:22:00,1.5591,1.55925,1.55903,1.5591,240900002.0
2006-05-05 00:23:00,1.55918,1.55918,1.55895,1.55905,159199997.0
2006-05-05 00:24:00,1.55894,1.55911,1.55879,1.55897,282099999.0
2006-05-05 00:25:00,1.5589,1.55908,1.55883,1.55908,290500003.0
2006-05-05 00:26:00,1.55903,1.55905,1.55885,1.55888,258000006.0
2006-05-05 00:27:00,1.55889,1.55898,1.55889,1.55893,111799998.0
2006-05-05 00:28:00,1.55894,1.559,1.5588,1.55892,257699998.0
2006-05-05 00:29:00,1.55895,1.55895,1.55885,1.55885,98900000.0
2006-05-05 00:30:00,1.55896,1.55908,1.55888,1.55897,280600002.0
2006-05-05 00:31:00,1.5591,1.55916,1.55897,1.55914,275200000.0
2006-05-05 00:32:00,1.55892,1.55905,1.55891,1.55904,36800000.0
2006-05-05 00:33:00,1.55905,1.55911,1.55891,1.559,233400000.0
2006-05-05 00:34:00,1.5591,1.55917,1.55894,1.559,268200005.0
2006-05-05 00:35:00,1.55908,1.55908,1.55883,1.55903,263700006.0
2006-05-05 00:36:00,1.55907,1.55914,1.55894,1.55905,221499997.0
2006-05-05 00:37:00,1.55901,1.55908,1.55888,1.55908,194100001.0
2006-05-05 00:38:00,1.55912,1.5592,1.559,1.55901,326599998.0
2006-05-05 00:39:00,1.55913,1.55923,1.55901,1.55917,276800002.0
2006-05-05 00:40:00,1.55925,1.55925,1.55911,1.55911,110300000.0
2006-05-05 00:41:00,1.55925,1.55925,1.55912,1.55912,58299999.0
2006-05-05 00:42:00,1.55909,1.55925,1.55904,1.55917,266699994.0
2006-05-05 00:43:00,1.5592,1.55925,1.55897,1.55915,266500001.0
2006-05-05 00:44:00,1.55919,1.55931,1.55908,1.55918,256100000.0
2006-05-05 00:45:00,1.55919,1.55934,1.55913,1.55922,247500000.0
2006-05-05 00:46:00,1.5591,1.55933,1.5591,1.55932,243600005.0
2006-05-05 00:47:00,1.5594,1.5594,1.5593,1.5593,55900002.0
2006-05-05 00:48:00,1.55931,1.55939,1.55923,1.55931,397400003.0
2006-05-05 00:49:00,1.55915,1.55926,1.55911,1.55918,98500002.0
2006-05-05 00:50:00,1.5591,1.5592,1.55899,1.5592,304499998.0
2006-05-05 00:51:00,1.55888,1.55914,1.55888,1.55913,253599996.0
2006-05-05 00:52:00,1.5591,1.5591,1.55883,1.55902,201399999.0
2006-05-05 00:53:00,1.5589,1.55912,1.5589,1.55908,224000004.0
2006-05-05 00:54:00,1.559,1.55908,1.55886,1.55903,294000004.0
2006-05-05 00:55:00,1.55897,1.55919,1.55897,1.55915,126200000.0
2006-05-05 00:56:00,1.5591,1.55915,1.55895,1.55904,202000000.0
2006-05-05 00:57:00,1.55891,1.55923,1.55891,1.55913,362599995.0
2006-05-05 00:58:00,1.55908,1.55923,1.55893,1.55904,167500000.0
2006-05-05 00:59:00,1.5592,1.5594,1.55907,1.5594,152600001.0
2006-05-05 01:00:00,1.55925,1.55945,1.55925,1.5594,237300001.0
2006-05-05 01:01:00,1.55935,1.5595,1.55929,1.55946,412299997.0
2006-05-05 01:02:00,1.55936,1.55953,1.55936,1.55953,101499999.0
2006-05-05 01:03:00,1.55921,1.5595,1.55921,1.5595,28000000.0
2006-05-05 01:04:00,1.55952,1.55961,1.55939,1.55945,413600006.0
2006-05-05 01:05:00,1.55948,1.55968,1.55947,1.5595,371599996.0
2006-05-05 01:06:00,1.55975,1.55978,1.55942,1.55942,210000003.0
2006-05-05 01:07:00,1.55949,1.55963,1.55933,1.55955,294900000.0
2006-05-05 01:08:00,1.55948,1.5596,1.55946,1.55956,247199998.0
2006-05-05 01:09:00,1.5596,1.5596,1.55902,1.55908,202599999.0
2006-05-05 01:10:00,1.55911,1.55921,1.55902,1.55909,213200000.0
2006-05-05 01:11:00,1.55912,1.55913,1.55902,1.55905,172399997.0
2006-05-05 01:12:00,1.55911,1.55921,1.55894,1.55894,313900001.0
2006-05-05 01:13:00,1.55902,1.55918,1.55894,1.55913,118200002.0
2006-05-05 01:14:00,1.55916,1.55931,1.5591,1.55919,203099998.0
2006-05-05 01:15:00,1.55908,1.55914,1.55894,1.55904,383600005.0
2006-05-05 01:16:00,1.55902,1.55902,1.55884,1.55884,126600000.0
2006-05-05 01:17:00,1.55902,1.55912,1.55863,1.55863,233399998.0
2006-05-05 01:18:00,1.55903,1.55921,1.55903,1.55911,188600002.0
2006-05-05 01:19:00,1.55916,1.55925,1.5591,1.55925,128699999.0
2006-05-05 01:20:00,1.55919,1.55927,1.55904,1.55916,171000000.0
2006-05-05 01:21:00,1.5591,1.55917,1.55899,1.55907,122000000.0
2006-05-05 01:22:00,1.55917,1.55926,1.55917,1.55926,107900000.0
2006-05-05 01:23:00,1.55932,1.5596,1.55929,1.55947,242700001.0
2006-05-05 01:24:00,1.55935,1.55943,1.55921,1.5593,246899999.0
2006-05-05 01:25:00,1.55935,1.55935,1.55915,1.55915,18400000.0
2006-05-05 01:26:00,1.5595,1.5595,1.55945,1.55945,8700000.0
2006-05-05 01:27:00,1.5594,1.55945,1.55925,1.55933,559399999.0
2006-05-05 01:28:00,1.55946,1.55957,1.55935,1.5594,311700007.0
2006-05-05 01:29:00,1.5595,1.5596,1.55937,1.55937,292400004.0
2006-05-05 01:30:00,1.55929,1.55942,1.55926,1.55935,115000000.0
2006-05-05 01:31:00,1.55921,1.55932,1.55918,1.5593,136500003.0
2006-05-05 01:32:00,1.55942,1.55949,1.55922,1.55942,444800002.0
2006-05-05 01:33:00,1.55938,1.55943,1.5592,1.55936,265799999.0
2006-05-05 01:34:00,1.55919,1.55972,1.55919,1.55925,305699999.0
2006-05-05 01:35:00,1.55908,1.55931,1.55901,1.55927,321900001.0
2006-05-05 01:36:00,1.55936,1.55936,1.5591,1.55925,503800001.0
2006-05-05 01:37:00,1.55912,1.5593,1.55907,1.55929,219799999.0
2006-05-05 01:38:00,1.55914,1.5592,1.55902,1.55918,346300003.0
2006-05-05 01:39:00,1.55901,1.55917,1.55894,1.55907,281800000.0
2006-05-05 01:40:00,1.5591,1.5591,1.559,1.559,33600000.0
2006-05-05 01:41:00,1.55915,1.55915,1.55897,1.559,294900003.0
2006-05-05 01:42:00,1.55893,1.55908,1.55892,1.55907,353300000.0
2006-05-05 01:43:00,1.55896,1.55921,1.55896,1.55903,341900002.0
2006-05-05 01:44:00,1.55897,1.55914,1.55895,1.55903,222000000.0
2006-05-05 01:45:00,1.55895,1.55911,1.5589,1.55899,284100001.0
2006-05-05 01:46:00,1.559,1.5592,1.55891,1.55914,427600002.0
2006-05-05 01:47:00,1.55921,1.55923,1.55906,1.55906,179700000.0
2006-05-05 01:48:00,1.55907,1.55915,1.55897,1.55914,276599997.0
2006-05-05 01:49:00,1.55901,1.55914,1.55894,1.55904,119300002.0
2006-05-05 01:50:00,1.55894,1.55909,1.55881,1.55881,298299999.0
2006-05-05 01:51:00,1.55893,1.55898,1.55875,1.55877,156199998.0
2006-05-05 01:52:00,1.55891,1.55891,1.55853,1.55859,506399992.0
2006-05-05 01:53:00,1.55881,1.55883,1.55864,1.55878,415899997.0
2006-05-05 01:54:00,1.55882,1.55888,1.55866,1.5588,96600000.0
2006-05-05 01:55:00,1.55871,1.55885,1.55861,1.55885,333599998.0
2006-05-05 01:56:00,1.55865,1.55942,1.55863,1.55936,292900001.0
2006-05-05 01:57:00,1.55902,1.55924,1.55878,1.55892,210400005.0
2006-05-05 01:58:00,1.5589,1.55891,1.5587,1.5587,236899997.0
2006-05-05 01:59:00,1.55888,1.55895,1.55875,1.55887,260600002.0
2006-05-05 02:00:00,1.55887,1.55895,1.55864,1.55885,153300002.0
2006-05-05 02:01:00,1.55881,1.55895,1.55881,1.55895,55499999.0
2006-05-05 02:02:00,1.55889,1.55906,1.55875,1.55893,200400002.0
2006-05-05 02:03:00,1.55881,1.55904,1.55881,1.55904,333800001.0
2006-05-05 02:04:00,1.55898,1.55906,1.55873,1.55883,359600001.0
2006-05-05 02:05:00,1.55878,1.55887,1.5586,1.5586,96000000.0
2006-05-05 02:06:00,1.55887,1.55899,1.55878,1.55892,219500001.0
2006-05-05 02:07:00,1.55886,1.559,1.55879,1.55895,433399999.0
2006-05-05 02:08:00,1.55881,1.5589,1.55855,1.55875,234800005.0
2006-05-05 02:09:00,1.55883,1.5589,1.55869,1.55875,174499998.0
2006-05-05 02:10:00,1.55889,1.55889,1.55857,1.55887,342700002.0
2006-05-05 02:11:00,1.55889,1.55889,1.55861,1.55866,278999999.0
2006-05-05 02:12:00,1.55889,1.55893,1.55876,1.55885,165500002.0
2006-05-05 02:13:00,1.55894,1.55897,1.55876,1.5589,391200003.0
2006-05-05 02:14:00,1.5588,1.55895,1.55876,1.55895,198100001.0
2006-05-05 02:15:00,1.55888,1.55888,1.55864,1.55864,184200004.0
2006-05-05 02:16:00,1.55878,1.5589,1.55866,1.55866,341500003.0
2006-05-05 02:17:00,1.55878,1.55882,1.55865,1.5587,61500002.0
2006-05-05 02:18:00,1.55881,1.55882,1.55867,1.55867,140600000.0
2006-05-05 02:19:00,1.55881,1.55883,1.55881,1.55883,55900002.0
2006-05-05 02:20:00,1.55876,1.55889,1.55868,1.5587,288000003.0
2006-05-05 02:21:00,1.55875,1.55889,1.5586,1.55874,310699996.0
2006-05-05 02:22:00,1.55862,1.5588,1.55862,1.55878,374700003.0
2006-05-05 02:23:00,1.55877,1.55885,1.55864,1.5588,296600002.0
2006-05-05 02:24:00,1.55882,1.55888,1.5586,1.55881,366199999.0
2006-05-05 02:25:00,1.55883,1.55883,1.55871,1.55877,134899999.0
2006-05-05 02:26:00,1.55883,1.55896,1.55876,1.5588,255000004.0
2006-05-05 02:27:00,1.55883,1.55892,1.55862,1.55875,153400001.0
2006-05-05 02:28:00,1.55873,1.55882,1.55861,1.55861,399400000.0
2006-05-05 02:29:00,1.5587,1.5588,1.5585,1.55872,269500003.0
2006-05-05 02:30:00,1.55847,1.5588,1.55847,1.5588,155000003.0
2006-05-05 02:31:00,1.55875,1.55875,1.55865,1.55865,85499999.0
2006-05-05 02:32:00,1.55858,1.55872,1.55847,1.55863,272399998.0
2006-05-05 02:33:00,1.55867,1.55868,1.55857,1.55858,62299998.0
2006-05-05 02:34:00,1.55868,1.55868,1.55837,1.55855,203799998.0
2006-05-05 02:35:00,1.55875,1.55875,1.55846,1.55858,385400000.0
2006-05-05 02:36:00,1.55863,1.55873,1.5584,1.55857,243800005.0
2006-05-05 02:37:00,1.55843,1.55867,1.55842,1.55862,299299998.0
2006-05-05 02:38:00,1.55843,1.55861,1.55837,1.55846,304099998.0
2006-05-05 02:39:00,1.55868,1.55868,1.55853,1.55858,113299998.0
2006-05-05 02:40:00,1.55869,1.55869,1.55853,1.55862,110200001.0
2006-05-05 02:41:00,1.55862,1.5587,1.55845,1.55845,406100008.0
2006-05-05 02:42:00,1.55865,1.5587,1.55854,1.55857,484899999.0
2006-05-05 02:43:00,1.55855,1.55869,1.55849,1.55853,251400002.0
2006-05-05 02:44:00,1.55849,1.55862,1.55849,1.55861,135499998.0
2006-05-05 02:45:00,1.55855,1.5586,1.55847,1.55853,121400002.0
2006-05-05 02:46:00,1.55847,1.55865,1.55827,1.55843,227000002.0
2006-05-05 02:47:00,1.55831,1.55867,1.55831,1.55867,304900001.0
2006-05-05 02:48:00,1.5587,1.55873,1.55849,1.55865,349200002.0
2006-05-05 02:49:00,1.55848,1.55863,1.55843,1.55855,287199995.0
2006-05-05 02:50:00,1.55852,1.55865,1.55852,1.55865,63400001.0
2006-05-05 02:51:00,1.55858,1.55865,1.55846,1.55862,254400000.0
2006-05-05 02:52:00,1.5586,1.55865,1.55847,1.5585,238999996.0
2006-05-05 02:53:00,1.55857,1.55864,1.55841,1.55859,158100000.0
2006-05-05 02:54:00,1.55853,1.55864,1.55846,1.55854,388100002.0
2006-05-05 02:55:00,1.55856,1.55856,1.55841,1.55853,188200005.0
2006-05-05 02:56:00,1.55846,1.55858,1.5584,1.5584,412499998.0
2006-05-05 02:57:00,1.55865,1.55865,1.55839,1.55849,189499998.0
2006-05-05 02:58:00,1.5585,1.55863,1.55847,1.55847,175900003.0
2006-05-05 02:59:00,1.5586,1.55865,1.55851,1.55851,271000002.0
2006-05-05 03:00:00,1.55858,1.55858,1.55842,1.55848,90299999.0
2006-05-05 03:01:00,1.5584,1.55865,1.5584,1.55859,388700003.0
2006-05-05 03:02:00,1.55847,1.55874,1.55832,1.55849,225900000.0
2006-05-05 03:03:00,1.55861,1.55869,1.55842,1.55853,399600003.0
2006-05-05 03:04:00,1.55862,1.55862,1.55845,1.55845,115299998.0
2006-05-05 03:05:00,1.55869,1.55869,1.55843,1.55859,171400002.0
2006-05-05 03:06:00,1.5586,1.55865,1.5586,1.55865,71800000.0
2006-05-05 03:07:00,1.5584,1.5586,1.5584,1.5586,198700004.0
2006-05-05 03:08:00,1.55863,1.55876,1.55854,1.55854,249700001.0
2006-05-05 03:09:00,1.55848,1.5586,1.5584,1.5584,235700001.0
2006-05-05 03:10:00,1.55841,1.55862,1.55836,1.5585,151499997.0
2006-05-05 03:11:00,1.55836,1.5586,1.55836,1.55845,204499999.0
2006-05-05 03:12:00,1.55855,1.55862,1.55831,1.55856,384300004.0
2006-05-05 03:13:00,1.55841,1.55856,1.55827,1.55833,129499999.0
2006-05-05 03:14:00,1.55837,1.55852,1.55826,1.55845,209600001.0
2006-05-05 03:15:00,1.55831,1.55843,1.55831,1.55843,52700000.0
2006-05-05 03:16:00,1.55834,1.55853,1.55818,1.55835,177200000.0
2006-05-05 03:17:00,1.55846,1.55858,1.55832,1.55832,342600002.0
2006-05-05 03:18:00,1.55852,1.55866,1.55845,1.5585,250000002.0
2006-05-05 03:19:00,1.55853,1.5586,1.55841,1.55853,194999999.0
2006-05-05 03:20:00,1.55853,1.5586,1.55841,1.55852,119400000.0
2006-05-05 03:21:00,1.55846,1.55858,1.55836,1.55836,202599999.0
2006-05-05 03:22:00,1.55864,1.55864,1.55843,1.55862,246300003.0
2006-05-05 03:23:00,1.55845,1.55858,1.55838,1.5585,336999996.0
2006-05-05 03:24:00,1.55855,1.5586,1.55841,1.55852,335600001.0
2006-05-05 03:25:00,1.55845,1.55855,1.55845,1.55855,56199999.0
2006-05-05 03:26:00,1.55847,1.55867,1.55847,1.55862,286300004.0
2006-05-05 03:27:00,1.55847,1.55858,1.55847,1.55858,63100002.0
2006-05-05 03:28:00,1.55863,1.55872,1.5586,1.55868,261999998.0
2006-05-05 03:29:00,1.5585,1.55872,1.5585,1.55872,75100000.0
2006-05-05 03:30:00,1.55872,1.55872,1.55856,1.5586,43400000.0
2006-05-05 03:31:00,1.55852,1.55863,1.55852,1.55863,65700001.0
2006-05-05 03:32:00,1.55858,1.55874,1.55845,1.55858,237300000.0
2006-05-05 03:33:00,1.55846,1.55859,1.55837,1.55842,306999997.0
2006-05-05 03:34:00,1.55848,1.55855,1.55832,1.55844,517399999.0
2006-05-05 03:35:00,1.55838,1.55853,1.55838,1.55842,133699999.0
2006-05-05 03:36:00,1.55854,1.55862,1.55848,1.55862,101300000.0
2006-05-05 03:37:00,1.55842,1.55865,1.55842,1.5586,273800002.0
2006-05-05 03:38:00,1.55863,1.55863,1.5585,1.5585,81500000.0
2006-05-05 03:39:00,1.55848,1.55857,1.55836,1.55849,86900000.0
2006-05-05 03:40:00,1.55851,1.5586,1.55827,1.55841,325500001.0
2006-05-05 03:41:00,1.55842,1.55857,1.55827,1.55843,211000005.0
2006-05-05 03:42:00,1.55853,1.55861,1.55841,1.55855,233299999.0
2006-05-05 03:43:00,1.55851,1.55857,1.55838,1.55838,250699994.0
2006-05-05 03:44:00,1.55846,1.55862,1.55846,1.55862,76099997.0
2006-05-05 03:45:00,1.55862,1.5589,1.55855,1.55888,364799998.0
2006-05-05 03:46:00,1.55876,1.55898,1.55869,1.55882,365100005.0
2006-05-05 03:47:00,1.55893,1.55905,1.55881,1.55897,275399996.0
2006-05-05 03:48:00,1.55896,1.55908,1.55882,1.55886,240900004.0
2006-05-05 03:49:00,1.55893,1.55924,1.55893,1.55911,410099999.0
2006-05-05 03:50:00,1.5592,1.55922,1.5591,1.55916,101400003.0
2006-05-05 03:51:00,1.55909,1.55917,1.55899,1.55914,198200003.0
2006-05-05 03:52:00,1.55896,1.5591,1.5589,1.5589,239599998.0
2006-05-05 03:53:00,1.55902,1.55921,1.55902,1.55916,274999996.0
2006-05-05 03:54:00,1.55905,1.55928,1.55905,1.55926,142799999.0
2006-05-05 03:55:00,1.55912,1.55912,1.55895,1.55895,51100000.0
2006-05-05 03:56:00,1.55915,1.55925,1.55902,1.55915,155700000.0
2006-05-05 03:57:00,1.55912,1.55913,1.55894,1.55913,130100002.0
2006-05-05 03:58:00,1.55903,1.55919,1.55892,1.55905,332400003.0
2006-05-05 03:59:00,1.55905,1.55911,1.5589,1.55897,274200000.0
2006-05-05 04:00:00,1.55912,1.55912,1.55899,1.55899,66299999.0
2006-05-05 04:01:00,1.55899,1.55917,1.55893,1.55907,456199999.0
2006-05-05 04:02:00,1.5591,1.55917,1.55902,1.55911,232700001.0
2006-05-05 04:03:00,1.55892,1.55917,1.55892,1.55905,297499998.0
2006-05-05 04:04:00,1.55915,1.55915,1.5591,1.5591,66399999.0
2006-05-05 04:05:00,1.55899,1.55917,1.55898,1.55917,315200004.0
2006-05-05 04:06:00,1.559,1.55915,1.55897,1.55915,432200003.0
2006-05-05 04:07:00,1.5591,1.55915,1.55879,1.55905,355600004.0
2006-05-05 04:08:00,1.5591,1.55915,1.55892,1.55907,244500002.0
2006-05-05 04:09:00,1.55897,1.55915,1.55878,1.559,190799998.0
2006-05-05 04:10:00,1.5591,1.55915,1.55901,1.55908,165199998.0
2006-05-05 04:11:00,1.55912,1.55922,1.55892,1.55892,347900003.0
2006-05-05 04:12:00,1.55908,1.55908,1.55897,1.55897,123100003.0
2006-05-05 04:13:00,1.55904,1.55909,1.5589,1.55893,294700003.0
2006-05-05 04:14:00,1.55899,1.55916,1.55899,1.55903,247699997.0
2006-05-05 04:15:00,1.55912,1.55918,1.55912,1.55918,27100000.0
2006-05-05 04:16:00,1.55909,1.55919,1.55888,1.5591,344600001.0
2006-05-05 04:17:00,1.559,1.5591,1.559,1.5591,59099999.0
2006-05-05 04:18:00,1.55907,1.55921,1.55907,1.55921,121400002.0
2006-05-05 04:19:00,1.55915,1.5592,1.55898,1.559,283700002.0
2006-05-05 04:20:00,1.55923,1.55923,1.55895,1.55895,49600000.0
2006-05-05 04:21:00,1.55926,1.55926,1.55904,1.55905,201300000.0
2006-05-05 04:22:00,1.5591,1.55912,1.5589,1.55891,129399998.0
2006-05-05 04:23:00,1.55889,1.55915,1.55889,1.5591,329700007.0
2006-05-05 04:24:00,1.559,1.55915,1.55893,1.5591,253000000.0
2006-05-05 04:25:00,1.55905,1.55913,1.55881,1.55903,257000001.0
2006-05-05 04:26:00,1.5591,1.5591,1.55895,1.55903,324300004.0
2006-05-05 04:27:00,1.55905,1.5591,1.55905,1.5591,63100000.0
2006-05-05 04:28:00,1.55889,1.55912,1.55889,1.55896,287400000.0
2006-05-05 04:29:00,1.55908,1.55922,1.55893,1.55893,296000003.0
2006-05-05 04:30:00,1.55903,1.55914,1.55884,1.55901,333400001.0
2006-05-05 04:31:00,1.5591,1.55912,1.55893,1.55904,393099993.0
2006-05-05 04:32:00,1.55895,1.5591,1.55895,1.5591,132400000.0
2006-05-05 04:33:00,1.55905,1.55913,1.55897,1.559,228800002.0
2006-05-05 04:34:00,1.55913,1.55916,1.55898,1.5591,262800003.0
2006-05-05 04:35:00,1.55898,1.55912,1.55892,1.55912,152100001.0
2006-05-05 04:36:00,1.5591,1.5591,1.55905,1.55905,6400000.0
2006-05-05 04:37:00,1.55903,1.55911,1.55882,1.55902,237300002.0
2006-05-05 04:38:00,1.55893,1.55903,1.55883,1.55896,327499996.0
2006-05-05 04:39:00,1.5588,1.55901,1.5587,1.55895,411900004.0
2006-05-05 04:40:00,1.55889,1.55898,1.55874,1.55885,175200004.0
2006-05-05 04:41:00,1.55889,1.55901,1.5588,1.55893,237400000.0
2006-05-05 04:42:00,1.5589,1.55895,1.5588,1.55881,330900000.0
2006-05-05 04:43:00,1.55887,1.55897,1.55875,1.55882,191300000.0
2006-05-05 04:44:00,1.55886,1.55892,1.55869,1.55892,155999999.0
2006-05-05 04:45:00,1.5588,1.55887,1.55861,1.55861,217000003.0
2006-05-05 04:46:00,1.55885,1.55885,1.55875,1.55875,16000000.0
2006-05-05 04:47:00,1.55873,1.55887,1.55864,1.55883,317499998.0
2006-05-05 04:48:00,1.55883,1.55883,1.55859,1.55863,219500002.0
2006-05-05 04:49:00,1.55883,1.55888,1.55865,1.5588,389999999.0
2006-05-05 04:50:00,1.55877,1.5588,1.55856,1.55867,227499998.0
2006-05-05 04:51:00,1.5588,1.5588,1.5587,1.5587,62500001.0
2006-05-05 04:52:00,1.55883,1.55883,1.55862,1.55875,225799996.0
2006-05-05 04:53:00,1.55865,1.55883,1.55851,1.55874,67099998.0
2006-05-05 04:54:00,1.55863,1.55875,1.55854,1.55873,147200001.0
2006-05-05 04:55:00,1.55857,1.55875,1.55857,1.55875,154900002.0
2006-05-05 04:56:00,1.55875,1.55883,1.5586,1.55876,431000002.0
2006-05-05 04:57:00,1.55864,1.5588,1.55859,1.5588,248799999.0
2006-05-05 04:58:00,1.55878,1.5588,1.55861,1.55865,382399999.0
2006-05-05 04:59:00,1.55865,1.55875,1.55865,1.55875,12000000.0
2006-05-05 05:00:00,1.55877,1.5589,1.55869,1.5587,371400004.0
2006-05-05 05:01:00,1.55882,1.5589,1.55874,1.55883,160599997.0
2006-05-05 05:02:00,1.55885,1.559,1.55873,1.55884,290700002.0
2006-05-05 05:03:00,1.5589,1.55898,1.55875,1.55891,142100001.0
2006-05-05 05:04:00,1.55901,1.55902,1.55877,1.55877,308500002.0
2006-05-05 05:05:00,1.5589,1.5589,1.5588,1.5588,32799999.0
2006-05-05 05:06:00,1.55893,1.55898,1.55887,1.55893,202999999.0
2006-05-05 05:07:00,1.55893,1.55902,1.55875,1.55881,349900005.0
2006-05-05 05:08:00,1.55866,1.55881,1.55862,1.55866,304899997.0
2006-05-05 05:09:00,1.55861,1.55864,1.5585,1.5585,66400000.0
2006-05-05 05:10:00,1.55854,1.55866,1.55835,1.55865,164399998.0
2006-05-05 05:11:00,1.55858,1.55867,1.55837,1.55853,244699998.0
2006-05-05 05:12:00,1.55858,1.55865,1.55841,1.55857,262499999.0
2006-05-05 05:13:00,1.55865,1.55867,1.55849,1.55849,144600004.0
2006-05-05 05:14:00,1.5585,1.55868,1.55844,1.55852,242799998.0
2006-05-05 05:15:00,1.55843,1.5586,1.55843,1.55855,109400000.0
2006-05-05 05:16:00,1.55843,1.55862,1.55843,1.55861,468900000.0
2006-05-05 05:17:00,1.5586,1.5586,1.55847,1.55855,32600000.0
2006-05-05 05:18:00,1.55847,1.55863,1.55845,1.55852,329700008.0
2006-05-05 05:19:00,1.55839,1.55858,1.55832,1.55858,275700001.0
2006-05-05 05:20:00,1.55869,1.55885,1.55863,1.55885,182100000.0
2006-05-05 05:21:00,1.55875,1.55875,1.55838,1.55838,295800002.0
2006-05-05 05:22:00,1.55861,1.55875,1.55857,1.5587,320599999.0
2006-05-05 05:23:00,1.55866,1.55866,1.55845,1.55849,165499999.0
2006-05-05 05:24:00,1.55849,1.55868,1.55831,1.55858,196200001.0
2006-05-05 05:25:00,1.55863,1.5587,1.55846,1.55854,325000004.0
2006-05-05 05:26:00,1.55865,1.5587,1.55851,1.55863,312999998.0
2006-05-05 05:27:00,1.55859,1.55872,1.55842,1.55855,153600000.0
2006-05-05 05:28:00,1.55857,1.55876,1.55857,1.55865,291200002.0
2006-05-05 05:29:00,1.55864,1.55873,1.55858,1.55869,256500001.0
2006-05-05 05:30:00,1.55853,1.55871,1.55848,1.55863,357199999.0
2006-05-05 05:31:00,1.55871,1.55875,1.55853,1.55859,367199996.0
2006-05-05 05:32:00,1.55868,1.55873,1.55858,1.55859,266499998.0
2006-05-05 05:33:00,1.55851,1.55881,1.55851,1.55869,172099999.0
2006-05-05 05:34:00,1.55869,1.55872,1.55855,1.55862,349099998.0
2006-05-05 05:35:00,1.55854,1.55873,1.55854,1.55864,298099993.0
2006-05-05 05:36:00,1.55847,1.55876,1.55847,1.5587,182600001.0
2006-05-05 05:37:00,1.5587,1.5587,1.55843,1.55845,349100001.0
2006-05-05 05:38:00,1.55865,1.55877,1.55864,1.55864,268900003.0
2006-05-05 05:39:00,1.55868,1.55876,1.55853,1.55853,156099999.0
2006-05-05 05:40:00,1.55862,1.5587,1.55846,1.5586,212600003.0
2006-05-05 05:41:00,1.55865,1.5587,1.55857,1.55863,77500000.0
2006-05-05 05:42:00,1.55865,1.55865,1.55847,1.55847,48000000.0
2006-05-05 05:43:00,1.55862,1.55886,1.5585,1.55876,321899997.0
2006-05-05 05:44:00,1.55889,1.55889,1.5586,1.55863,177300000.0
2006-05-05 05:45:00,1.5588,1.55897,1.55877,1.55884,191700004.0
2006-05-05 05:46:00,1.55882,1.55882,1.55862,1.55862,79000001.0
2006-05-05 05:47:00,1.55875,1.55899,1.5586,1.55899,377999997.0
2006-05-05 05:48:00,1.55902,1.5592,1.55894,1.55907,573000003.0
2006-05-05 05:49:00,1.55906,1.5591,1.55877,1.55877,595999998.0
2006-05-05 05:50:00,1.5591,1.5591,1.55888,1.55895,393300002.0
2006-05-05 05:51:00,1.55892,1.55913,1.55892,1.55898,285900000.0
2006-05-05 05:52:00,1.55903,1.55922,1.55893,1.5591,356600002.0
2006-05-05 05:53:00,1.55906,1.5592,1.55886,1.55896,502400000.0
2006-05-05 05:54:00,1.55895,1.55903,1.55877,1.55877,307100001.0
2006-05-05 05:55:00,1.5589,1.559,1.55877,1.55885,257600004.0
2006-05-05 05:56:00,1.55889,1.55902,1.55882,1.55892,240400003.0
2006-05-05 05:57:00,1.55891,1.55898,1.5588,1.55891,175700001.0
2006-05-05 05:58:00,1.55895,1.55902,1.55886,1.55889,339499997.0
2006-05-05 05:59:00,1.55914,1.55922,1.55902,1.5591,308399999.0
2006-05-05 06:00:00,1.55932,1.55944,1.55919,1.55936,157500001.0
2006-05-05 06:01:00,1.55923,1.55933,1.55879,1.55896,251599999.0
2006-05-05 06:02:00,1.55891,1.55903,1.55891,1.55901,138400001.0
2006-05-05 06:03:00,1.55905,1.55918,1.55895,1.55911,94900000.0
2006-05-05 06:04:00,1.55894,1.5592,1.55894,1.55904,369900003.0
2006-05-05 06:05:00,1.55891,1.55905,1.55889,1.55897,244300001.0
2006-05-05 06:06:00,1.55902,1.5591,1.55892,1.55895,384700001.0
2006-05-05 06:07:00,1.55899,1.55906,1.55871,1.55888,164000003.0
2006-05-05 06:08:00,1.55887,1.55907,1.55886,1.55904,340499997.0
2006-05-05 06:09:00,1.55909,1.55911,1.55888,1.55894,309200002.0
2006-05-05 06:10:00,1.559,1.559,1.55874,1.55875,172900001.0
2006-05-05 06:11:00,1.55905,1.55908,1.55887,1.55891,240900002.0
2006-05-05 06:12:00,1.55884,1.55908,1.55884,1.55907,201900000.0
2006-05-05 06:13:00,1.559,1.55903,1.5589,1.55896,122999999.0
2006-05-05 06:14:00,1.55905,1.55905,1.55881,1.5589,179500002.0
2006-05-05 06:15:00,1.55895,1.55905,1.55895,1.55905,49400000.0
2006-05-05 06:16:00,1.5589,1.559,1.5589,1.559,8500000.0
2006-05-05 06:17:00,1.55891,1.55905,1.55891,1.55905,227000000.0
2006-05-05 06:18:00,1.55909,1.55914,1.55894,1.55894,331799994.0
2006-05-05 06:19:00,1.559,1.55905,1.55883,1.55883,399800002.0
2006-05-05 06:20:00,1.55905,1.55905,1.55884,1.55888,219800002.0
2006-05-05 06:21:00,1.55896,1.55912,1.55885,1.55899,236700000.0
2006-05-05 06:22:00,1.55907,1.55908,1.55881,1.55881,246900001.0
2006-05-05 06:23:00,1.55898,1.55912,1.55879,1.55901,412500002.0
2006-05-05 06:24:00,1.55888,1.55908,1.55883,1.55908,414200001.0
2006-05-05 06:25:00,1.55904,1.55904,1.55884,1.55884,286900001.0
2006-05-05 06:26:00,1.55894,1.55902,1.55869,1.55892,199299999.0
2006-05-05 06:27:00,1.559,1.55903,1.55888,1.55895,265800002.0
2006-05-05 06:28:00,1.55893,1.55901,1.55872,1.55883,247600002.0
2006-05-05 06:29:00,1.55881,1.5589,1.55869,1.55889,399200004.0
2006-05-05 06:30:00,1.55882,1.55882,1.55869,1.55869,20800000.0
2006-05-05 06:31:00,1.55888,1.55888,1.55872,1.55872,138900002.0
2006-05-05 06:32:00,1.5588,1.5588,1.55862,1.55862,300500001.0
2006-05-05 06:33:00,1.55865,1.55865,1.55852,1.55854,120700000.0
2006-05-05 06:34:00,1.55862,1.5587,1.5585,1.55867,203400000.0
2006-05-05 06:35:00,1.55846,1.55865,1.55843,1.55852,402399999.0
2006-05-05 06:36:00,1.55837,1.5585,1.55826,1.55842,120600003.0
2006-05-05 06:37:00,1.55855,1.55868,1.55848,1.5585,179500001.0
2006-05-05 06:38:00,1.55833,1.55852,1.55818,1.55839,185400000.0
2006-05-05 06:39:00,1.55849,1.55854,1.55832,1.55837,190600001.0
2006-05-05 06:40:00,1.55825,1.55851,1.55825,1.55845,286200004.0
2006-05-05 06:41:00,1.55851,1.55851,1.55828,1.55828,70400000.0
2006-05-05 06:42:00,1.55836,1.55836,1.55803,1.55808,343099997.0
2006-05-05 06:43:00,1.55806,1.55817,1.55796,1.55812,312699998.0
2006-05-05 06:44:00,1.55811,1.55813,1.55791,1.55795,285599999.0
2006-05-05 06:45:00,1.55805,1.55838,1.55805,1.55838,242899999.0
2006-05-05 06:46:00,1.55826,1.55826,1.55802,1.55802,300699999.0
2006-05-05 06:47:00,1.55815,1.5582,1.558,1.55813,348400005.0
2006-05-05 06:48:00,1.55821,1.55824,1.55809,1.55812,263399997.0
2006-05-05 06:49:00,1.55815,1.55825,1.55804,1.55804,167500001.0
2006-05-05 06:50:00,1.55815,1.55826,1.55802,1.55816,283499999.0
2006-05-05 06:51:00,1.5583,1.5583,1.55812,1.55813,223300000.0
2006-05-05 06:52:00,1.55824,1.55836,1.55813,1.5583,284900004.0
2006-05-05 06:53:00,1.55816,1.55816,1.55797,1.55815,202600000.0
2006-05-05 06:54:00,1.55804,1.55816,1.55792,1.55797,212500001.0
2006-05-05 06:55:00,1.55803,1.55814,1.55795,1.55807,485399998.0
2006-05-05 06:56:00,1.55784,1.55818,1.55784,1.55805,297999998.0
2006-05-05 06:57:00,1.55811,1.5582,1.55798,1.55807,307500001.0
2006-05-05 06:58:00,1.55821,1.55835,1.55821,1.55823,224700004.0
2006-05-05 06:59:00,1.55804,1.55822,1.55804,1.55817,242900000.0
2006-05-05 07:00:00,1.55814,1.5583,1.55804,1.55819,313299998.0
2006-05-05 07:01:00,1.55815,1.55837,1.55815,1.55837,252400001.0
2006-05-05 07:02:00,1.55822,1.55838,1.55821,1.55821,294400006.0
2006-05-05 07:03:00,1.55828,1.55839,1.55826,1.55839,211500001.0
2006-05-05 07:04:00,1.5581,1.55845,1.5581,1.55845,527400000.0
2006-05-05 07:05:00,1.55835,1.55845,1.55827,1.55838,177600005.0
2006-05-05 07:06:00,1.55837,1.5584,1.55823,1.55829,52800000.0
2006-05-05 07:07:00,1.55847,1.55858,1.55832,1.55843,296499999.0
2006-05-05 07:08:00,1.55854,1.55864,1.55841,1.55857,230700003.0
2006-05-05 07:09:00,1.55855,1.55857,1.55827,1.55827,399699999.0
2006-05-05 07:10:00,1.55837,1.55852,1.55825,1.55852,147699998.0
2006-05-05 07:11:00,1.55827,1.55845,1.55827,1.5584,166199997.0
2006-05-05 07:12:00,1.55825,1.55842,1.55821,1.55835,154400001.0
2006-05-05 07:13:00,1.55817,1.55841,1.55817,1.5584,157199998.0
2006-05-05 07:14:00,1.55842,1.55853,1.55831,1.55844,97900000.0
2006-05-05 07:15:00,1.5585,1.55858,1.55829,1.55852,479700002.0
2006-05-05 07:16:00,1.55835,1.55854,1.55835,1.55847,255799998.0
2006-05-05 07:17:00,1.55846,1.5585,1.55836,1.5584,141500002.0
2006-05-05 07:18:00,1.55851,1.55863,1.55843,1.55849,314600000.0
2006-05-05 07:19:00,1.55846,1.55863,1.55846,1.55863,69900000.0
2006-05-05 07:20:00,1.55854,1.55875,1.55854,1.5587,223000005.0
2006-05-05 07:21:00,1.5586,1.55874,1.55857,1.55862,209799997.0
2006-05-05 07:22:00,1.55858,1.55866,1.5584,1.5586,204499999.0
2006-05-05 07:23:00,1.55848,1.55858,1.55839,1.55845,308800000.0
2006-05-05 07:24:00,1.5585,1.55857,1.55835,1.55847,174500000.0
2006-05-05 07:25:00,1.55837,1.55857,1.55837,1.55851,312200000.0
2006-05-05 07:26:00,1.55856,1.55863,1.5584,1.55858,281599999.0
2006-05-05 07:27:00,1.55849,1.55865,1.55837,1.55853,261199999.0
2006-05-05 07:28:00,1.55845,1.55862,1.55839,1.5585,195299998.0
2006-05-05 07:29:00,1.5585,1.55855,1.55839,1.55839,158100000.0
2006-05-05 07:30:00,1.55847,1.55853,1.55839,1.55853,249000002.0
2006-05-05 07:31:00,1.55848,1.55848,1.55825,1.55825,103799999.0
2006-05-05 07:32:00,1.55835,1.55843,1.55815,1.5583,249399998.0
2006-05-05 07:33:00,1.55826,1.5584,1.55817,1.55833,215899999.0
2006-05-05 07:34:00,1.55829,1.55845,1.55823,1.55844,357899996.0
2006-05-05 07:35:00,1.55844,1.55851,1.5583,1.55849,414300003.0
2006-05-05 07:36:00,1.55843,1.55846,1.55826,1.55828,315799998.0
2006-05-05 07:37:00,1.55827,1.55844,1.55821,1.55842,260200000.0
2006-05-05 07:38:00,1.55843,1.55863,1.5583,1.55853,392199999.0
2006-05-05 07:39:00,1.55857,1.55863,1.55844,1.55854,429799999.0
2006-05-05 07:40:00,1.55862,1.55872,1.55851,1.55862,202700004.0
2006-05-05 07:41:00,1.5586,1.55865,1.55832,1.55857,348199996.0
2006-05-05 07:42:00,1.55862,1.5587,1.55847,1.55866,275700000.0
2006-05-05 07:43:00,1.55864,1.55872,1.55848,1.55864,280400000.0
2006-05-05 07:44:00,1.55868,1.55879,1.55855,1.55861,285599999.0
2006-05-05 07:45:00,1.55872,1.55876,1.55859,1.55859,258699998.0
2006-05-05 07:46:00,1.55863,1.5587,1.55857,1.55865,54399999.0
2006-05-05 07:47:00,1.55865,1.55869,1.55853,1.55854,351299998.0
2006-05-05 07:48:00,1.5586,1.55862,1.55846,1.55849,282200003.0
2006-05-05 07:49:00,1.55855,1.55861,1.55846,1.55847,371599999.0
2006-05-05 07:50:00,1.5586,1.5586,1.5585,1.5585,57500002.0
2006-05-05 07:51:00,1.55865,1.55868,1.55841,1.55841,291800001.0
2006-05-05 07:52:00,1.55853,1.55869,1.5585,1.55864,257199999.0
2006-05-05 07:53:00,1.55865,1.55866,1.55853,1.55854,73500002.0
2006-05-05 07:54:00,1.55881,1.55931,1.55874,1.55909,446600006.0
2006-05-05 07:55:00,1.55898,1.55898,1.55879,1.5588,198700002.0
2006-05-05 07:56:00,1.55887,1.55903,1.55878,1.55887,284100001.0
2006-05-05 07:57:00,1.55885,1.55891,1.55872,1.55877,149100002.0
2006-05-05 07:58:00,1.55882,1.55898,1.55873,1.55882,210800000.0
2006-05-05 07:59:00,1.559,1.55908,1.55879,1.55889,337599998.0
2006-05-05 08:00:00,1.55885,1.55887,1.55871,1.55873,139799997.0
2006-05-05 08:01:00,1.55892,1.55909,1.55884,1.55899,369000006.0
2006-05-05 08:02:00,1.55905,1.55911,1.55882,1.55898,420100001.0
2006-05-05 08:03:00,1.55902,1.55915,1.55884,1.55903,281600000.0
2006-05-05 08:04:00,1.55908,1.55916,1.55899,1.55914,230600002.0
2006-05-05 08:05:00,1.55911,1.55918,1.55909,1.55912,108799999.0
2006-05-05 08:06:00,1.55907,1.55909,1.55875,1.55875,183400000.0
2006-05-05 08:07:00,1.55903,1.55903,1.55871,1.55893,459900006.0
2006-05-05 08:08:00,1.55888,1.55897,1.5588,1.5588,306900001.0
2006-05-05 08:09:00,1.55867,1.55889,1.55867,1.55878,160700001.0
2006-05-05 08:10:00,1.55879,1.55887,1.55852,1.55887,207500002.0
2006-05-05 08:11:00,1.55858,1.55879,1.55858,1.55868,191600000.0
2006-05-05 08:12:00,1.55859,1.5589,1.55859,1.5586,437200000.0
2006-05-05 08:13:00,1.55863,1.55885,1.55861,1.55885,295099999.0
2006-05-05 08:14:00,1.55865,1.55883,1.55854,1.55869,280600002.0
2006-05-05 08:15:00,1.55878,1.55878,1.55851,1.55865,249899999.0
2006-05-05 08:16:00,1.55859,1.55873,1.55852,1.55871,207800001.0
2006-05-05 08:17:00,1.5585,1.55872,1.5585,1.55866,127700002.0
2006-05-05 08:18:00,1.55855,1.55879,1.55855,1.55875,265299997.0
2006-05-05 08:19:00,1.55884,1.55915,1.55883,1.55906,281900001.0
2006-05-05 08:20:00,1.55918,1.55918,1.55894,1.559,286600000.0
2006-05-05 08:21:00,1.55902,1.55916,1.55885,1.55909,162900004.0
2006-05-05 08:22:00,1.55899,1.55916,1.55898,1.55898,348300003.0
2006-05-05 08:23:00,1.55933,1.55933,1.55904,1.55925,312500000.0
2006-05-05 08:24:00,1.55933,1.55967,1.55933,1.55953,190099997.0
2006-05-05 08:25:00,1.55975,1.55975,1.55944,1.55949,201500001.0
2006-05-05 08:26:00,1.55962,1.55967,1.55944,1.55951,283199999.0
2006-05-05 08:27:00,1.55962,1.55972,1.55941,1.55955,376200000.0
2006-05-05 08:28:00,1.55961,1.55983,1.55961,1.55983,145199998.0
2006-05-05 08:29:00,1.55992,1.5601,1.55982,1.56001,329300003.0
2006-05-05 08:30:00,1.56011,1.5602,1.55994,1.5602,362100002.0
2006-05-05 08:31:00,1.56022,1.56038,1.5601,1.5602,397000003.0
2006-05-05 08:32:00,1.56027,1.56035,1.56015,1.56025,410900001.0
2006-05-05 08:33:00,1.5602,1.56037,1.56014,1.5603,288400000.0
2006-05-05 08:34:00,1.56021,1.56056,1.56021,1.56047,279600008.0
2006-05-05 08:35:00,1.56069,1.56095,1.56057,1.56067,415300001.0
2006-05-05 08:36:00,1.56058,1.56071,1.56053,1.56065,270799999.0
2006-05-05 08:37:00,1.56071,1.56071,1.56043,1.5606,349800005.0
2006-05-05 08:38:00,1.5605,1.56063,1.56033,1.56062,343300000.0
2006-05-05 08:39:00,1.56052,1.56065,1.56047,1.56056,356200001.0
2006-05-05 08:40:00,1.56049,1.56068,1.56038,1.56061,262200001.0
2006-05-05 08:41:00,1.56063,1.56073,1.56053,1.56057,268099999.0
2006-05-05 08:42:00,1.56056,1.56073,1.5605,1.56072,306600004.0
2006-05-05 08:43:00,1.56073,1.56095,1.56072,1.56091,285400003.0
2006-05-05 08:44:00,1.56077,1.5609,1.5607,1.56078,202099999.0
2006-05-05 08:45:00,1.56077,1.56084,1.56045,1.56081,327300005.0
2006-05-05 08:46:00,1.56069,1.56074,1.56052,1.56071,416900001.0
2006-05-05 08:47:00,1.56055,1.56076,1.5605,1.56061,417399993.0
2006-05-05 08:48:00,1.56061,1.56078,1.56051,1.56073,280100002.0
2006-05-05 08:49:00,1.56058,1.5607,1.56045,1.56053,238400000.0
2006-05-05 08:50:00,1.56066,1.56093,1.56066,1.56092,220799999.0
2006-05-05 08:51:00,1.56085,1.56093,1.56077,1.56092,394100002.0
2006-05-05 08:52:00,1.56098,1.56098,1.56091,1.56091,15200000.0
2006-05-05 08:53:00,1.56087,1.56099,1.56075,1.56091,243600000.0
2006-05-05 08:54:00,1.56071,1.56098,1.56071,1.56096,297600002.0
2006-05-05 08:55:00,1.56091,1.56099,1.56084,1.56091,159700001.0
2006-05-05 08:56:00,1.56089,1.56096,1.56068,1.56084,220600000.0
2006-05-05 08:57:00,1.5609,1.56094,1.56074,1.5608,292800002.0
2006-05-05 08:58:00,1.56084,1.56098,1.56072,1.56098,202200001.0
2006-05-05 08:59:00,1.56083,1.56099,1.56077,1.56082,309999999.0
2006-05-05 09:00:00,1.5609,1.56101,1.56081,1.56089,253600000.0
2006-05-05 09:01:00,1.56086,1.56097,1.56076,1.56079,170800003.0
2006-05-05 09:02:00,1.56087,1.56095,1.56079,1.56093,172999998.0
2006-05-05 09:03:00,1.56095,1.56097,1.56078,1.56083,299600000.0
2006-05-05 09:04:00,1.56089,1.56097,1.56077,1.56087,323400003.0
2006-05-05 09:05:00,1.56091,1.56101,1.56079,1.56079,375699998.0
2006-05-05 09:06:00,1.56097,1.56097,1.56072,1.56072,208400003.0
2006-05-05 09:07:00,1.56086,1.56093,1.56071,1.56079,295700004.0
2006-05-05 09:08:00,1.56078,1.56088,1.56073,1.56087,87100002.0
2006-05-05 09:09:00,1.56068,1.56082,1.56057,1.56075,144399999.0
2006-05-05 09:10:00,1.56067,1.56081,1.56064,1.56075,251299997.0
2006-05-05 09:11:00,1.56064,1.56085,1.56064,1.56077,271700003.0
2006-05-05 09:12:00,1.56079,1.56092,1.56075,1.56081,175600001.0
2006-05-05 09:13:00,1.56082,1.561,1.56082,1.56093,124699999.0
2006-05-05 09:14:00,1.56096,1.56096,1.56077,1.56083,431999999.0
2006-05-05 09:15:00,1.56096,1.561,1.56079,1.56084,393200000.0
2006-05-05 09:16:00,1.56087,1.561,1.56087,1.561,79800001.0
2006-05-05 09:17:00,1.56098,1.56098,1.56077,1.5608,452000001.0
2006-05-05 09:18:00,1.56096,1.561,1.56093,1.56097,74300000.0
2006-05-05 09:19:00,1.56067,1.56092,1.56067,1.56086,421000003.0
2006-05-05 09:20:00,1.56097,1.56105,1.56079,1.5608,408700004.0
2006-05-05 09:21:00,1.56094,1.56123,1.56081,1.56115,352200002.0
2006-05-05 09:22:00,1.56122,1.56122,1.56115,1.56117,85800000.0
2006-05-05 09:23:00,1.56107,1.56123,1.56106,1.56123,187799997.0
2006-05-05 09:24:00,1.56118,1.56123,1.56103,1.56112,337300006.0
2006-05-05 09:25:00,1.56111,1.56122,1.56103,1.56112,232599998.0
2006-05-05 09:26:00,1.5611,1.56117,1.56095,1.56102,223500000.0
2006-05-05 09:27:00,1.56105,1.56108,1.56086,1.56103,305199995.0
2006-05-05 09:28:00,1.561,1.56105,1.56075,1.56075,342099994.0
2006-05-05 09:29:00,1.56089,1.56098,1.56078,1.5609,202800000.0
2006-05-05 09:30:00,1.56102,1.56103,1.56097,1.56098,57500000.0
2006-05-05 09:31:00,1.56098,1.56104,1.5608,1.5608,255199999.0
2006-05-05 09:32:00,1.56076,1.56105,1.56068,1.56095,271599998.0
2006-05-05 09:33:00,1.56108,1.56116,1.561,1.56115,175600002.0
2006-05-05 09:34:00,1.56119,1.56119,1.56103,1.56103,155600002.0
2006-05-05 09:35:00,1.56116,1.56136,1.56115,1.56136,253499998.0
2006-05-05 09:36:00,1.5613,1.56146,1.5613,1.56133,162199999.0
2006-05-05 09:37:00,1.56137,1.56153,1.56132,1.56142,296600000.0
2006-05-05 09:38:00,1.56144,1.56144,1.56108,1.56125,427500000.0
2006-05-05 09:39:00,1.56133,1.56153,1.56133,1.56149,282500001.0
2006-05-05 09:40:00,1.56157,1.56158,1.56147,1.56148,91800001.0
2006-05-05 09:41:00,1.56154,1.56162,1.56138,1.56153,333599994.0
2006-05-05 09:42:00,1.56163,1.56163,1.56147,1.56147,79499998.0
2006-05-05 09:43:00,1.56158,1.56163,1.56134,1.56154,274800002.0
2006-05-05 09:44:00,1.56157,1.56163,1.56093,1.5611,333200002.0
2006-05-05 09:45:00,1.56143,1.56152,1.56085,1.56126,313000002.0
2006-05-05 09:46:00,1.56089,1.56159,1.56085,1.5613,210700000.0
2006-05-05 09:47:00,1.56129,1.56143,1.5611,1.56118,203399999.0
2006-05-05 09:48:00,1.56099,1.56112,1.56079,1.56107,442199997.0
2006-05-05 09:49:00,1.56094,1.56104,1.56091,1.56101,194199998.0
2006-05-05 09:50:00,1.56098,1.56106,1.56081,1.56103,335600002.0
2006-05-05 09:51:00,1.56098,1.56105,1.56084,1.56087,223899999.0
2006-05-05 09:52:00,1.56098,1.56099,1.56085,1.56089,135000000.0
2006-05-05 09:53:00,1.56096,1.56108,1.56081,1.561,238900001.0
2006-05-05 09:54:00,1.56101,1.56114,1.56091,1.56102,332299999.0
2006-05-05 09:55:00,1.56098,1.5612,1.56079,1.56119,284899999.0
2006-05-05 09:56:00,1.56111,1.56113,1.56095,1.56101,201799999.0
2006-05-05 09:57:00,1.56111,1.56118,1.56101,1.5611,312200004.0
2006-05-05 09:58:00,1.561,1.56118,1.5609,1.5609,309799999.0
2006-05-05 09:59:00,1.56107,1.56111,1.56093,1.56096,431600004.0
2006-05-05 10:00:00,1.56101,1.56119,1.56096,1.56111,264499999.0
2006-05-05 10:01:00,1.56121,1.56121,1.56103,1.56114,207200000.0
2006-05-05 10:02:00,1.56119,1.56157,1.56112,1.56137,443800002.0
2006-05-05 10:03:00,1.56147,1.56159,1.56133,1.56139,371500005.0
2006-05-05 10:04:00,1.56159,1.56175,1.56144,1.56167,308599998.0
2006-05-05 10:05:00,1.56164,1.56183,1.56151,1.56159,354599994.0
2006-05-05 10:06:00,1.56166,1.56169,1.56145,1.56158,324999999.0
2006-05-05 10:07:00,1.56173,1.56173,1.56151,1.56158,415899999.0
2006-05-05 10:08:00,1.5616,1.56175,1.56146,1.56167,373000000.0
2006-05-05 10:09:00,1.56172,1.56185,1.5616,1.56168,220200003.0
2006-05-05 10:10:00,1.56178,1.56188,1.56162,1.56179,402000003.0
2006-05-05 10:11:00,1.56172,1.56186,1.56159,1.56173,187200002.0
2006-05-05 10:12:00,1.5618,1.56186,1.56156,1.56156,231900000.0
2006-05-05 10:13:00,1.56156,1.56176,1.56141,1.56167,230800000.0
2006-05-05 10:14:00,1.56175,1.56175,1.5615,1.56164,470399996.0
2006-05-05 10:15:00,1.56169,1.56169,1.56152,1.56152,158700003.0
2006-05-05 10:16:00,1.56157,1.56166,1.56148,1.5616,346400005.0
2006-05-05 10:17:00,1.56163,1.56169,1.56143,1.56143,401699998.0
2006-05-05 10:18:00,1.56152,1.56168,1.5615,1.56152,187900002.0
2006-05-05 10:19:00,1.56159,1.56159,1.56132,1.56141,223499998.0
2006-05-05 10:20:00,1.56136,1.56152,1.56125,1.56152,336600001.0
2006-05-05 10:21:00,1.56127,1.56146,1.56122,1.56137,217500000.0
2006-05-05 10:22:00,1.5613,1.56144,1.56124,1.56135,370600003.0
2006-05-05 10:23:00,1.56133,1.56148,1.5612,1.56148,378000003.0
2006-05-05 10:24:00,1.56126,1.56143,1.56085,1.561,123899999.0
2006-05-05 10:25:00,1.56102,1.56103,1.56064,1.56064,523100002.0
2006-05-05 10:26:00,1.56091,1.56095,1.56074,1.56087,205599998.0
2006-05-05 10:27:00,1.56098,1.56124,1.56098,1.56123,201200002.0
2006-05-05 10:28:00,1.56124,1.56124,1.56107,1.56114,162900000.0
2006-05-05 10:29:00,1.5612,1.56121,1.56092,1.56102,338299996.0
2006-05-05 10:30:00,1.56103,1.56126,1.561,1.56118,283499999.0
2006-05-05 10:31:00,1.5612,1.56142,1.56115,1.56125,351300000.0
2006-05-05 10:32:00,1.5614,1.56148,1.56127,1.56127,425000002.0
2006-05-05 10:33:00,1.56144,1.56148,1.56123,1.56145,390799997.0
2006-05-05 10:34:00,1.56135,1.56154,1.56135,1.56153,170900000.0
2006-05-05 10:35:00,1.56149,1.56185,1.56149,1.5616,182099998.0
2006-05-05 10:36:00,1.56172,1.56183,1.56172,1.5618,86300000.0
2006-05-05 10:37:00,1.56182,1.56188,1.56169,1.56169,175299999.0
2006-05-05 10:38:00,1.56166,1.56185,1.56164,1.56176,225600000.0
2006-05-05 10:39:00,1.56165,1.5618,1.56164,1.56172,218400003.0
2006-05-05 10:40:00,1.56154,1.56205,1.56154,1.56205,332199996.0
2006-05-05 10:41:00,1.56183,1.56198,1.56161,1.56173,413800001.0
2006-05-05 10:42:00,1.5616,1.5616,1.56126,1.5613,219000001.0
2006-05-05 10:43:00,1.56139,1.56147,1.56097,1.56129,333499998.0
2006-05-05 10:44:00,1.56111,1.56121,1.56091,1.56109,402500002.0
2006-05-05 10:45:00,1.56108,1.56121,1.56091,1.56091,308900002.0
2006-05-05 10:46:00,1.56085,1.56107,1.56085,1.56101,286799998.0
2006-05-05 10:47:00,1.56106,1.56106,1.56081,1.56093,215500003.0
2006-05-05 10:48:00,1.56106,1.56114,1.56099,1.56106,72900001.0
2006-05-05 10:49:00,1.561,1.56112,1.56093,1.56104,507100000.0
2006-05-05 10:50:00,1.56101,1.56108,1.56085,1.56091,228999998.0
2006-05-05 10:51:00,1.56082,1.56114,1.56082,1.56112,503899994.0
2006-05-05 10:52:00,1.56092,1.56114,1.56088,1.56094,404099998.0
2006-05-05 10:53:00,1.56113,1.56125,1.56107,1.56118,102200000.0
2006-05-05 10:54:00,1.5612,1.56133,1.56112,1.56115,297100004.0
2006-05-05 10:55:00,1.56128,1.56136,1.56113,1.5613,461800005.0
2006-05-05 10:56:00,1.56132,1.56145,1.56121,1.56138,383699991.0
2006-05-05 10:57:00,1.56132,1.56139,1.56117,1.56133,236400000.0
2006-05-05 10:58:00,1.56121,1.56128,1.56113,1.56124,253900005.0
2006-05-05 10:59:00,1.56114,1.56124,1.5609,1.56103,160699999.0
2006-05-05 11:00:00,1.56086,1.56106,1.56071,1.56088,174200001.0
2006-05-05 11:01:00,1.56108,1.56122,1.56105,1.56115,221100005.0
2006-05-05 11:02:00,1.5612,1.56135,1.56119,1.56135,226000004.0
2006-05-05 11:03:00,1.56122,1.5614,1.56122,1.56137,245299999.0
2006-05-05 11:04:00,1.56129,1.56129,1.561,1.56115,171499997.0
2006-05-05 11:05:00,1.56123,1.56136,1.56112,1.56128,207500001.0
2006-05-05 11:06:00,1.56134,1.56162,1.56126,1.56148,260500000.0
2006-05-05 11:07:00,1.56173,1.56183,1.56163,1.56171,268799998.0
2006-05-05 11:08:00,1.56173,1.56198,1.56173,1.56193,334900001.0
2006-05-05 11:09:00,1.56189,1.56206,1.56184,1.56202,237600004.0
2006-05-05 11:10:00,1.56187,1.56203,1.56185,1.56202,287500003.0
2006-05-05 11:11:00,1.56197,1.56208,1.56193,1.56193,275499998.0
2006-05-05 11:12:00,1.56192,1.56203,1.56183,1.56197,247600005.0
2006-05-05 11:13:00,1.56178,1.56193,1.56173,1.56192,303500002.0
2006-05-05 11:14:00,1.56172,1.56189,1.5617,1.56189,294100000.0
2006-05-05 11:15:00,1.56185,1.56187,1.56165,1.5618,307500005.0
2006-05-05 11:16:00,1.56164,1.56186,1.56162,1.56175,358400005.0
2006-05-05 11:17:00,1.56165,1.56184,1.56155,1.56167,400300002.0
2006-05-05 11:18:00,1.56169,1.56186,1.56169,1.56182,224200000.0
2006-05-05 11:19:00,1.56175,1.5618,1.56161,1.56173,258800003.0
2006-05-05 11:20:00,1.56168,1.56187,1.56161,1.56172,470100002.0
2006-05-05 11:21:00,1.56172,1.56183,1.56166,1.5618,358600003.0
2006-05-05 11:22:00,1.56168,1.56172,1.56146,1.56146,263499997.0
2006-05-05 11:23:00,1.5616,1.56166,1.56144,1.56152,218700003.0
2006-05-05 11:24:00,1.56165,1.56175,1.56152,1.56156,379000001.0
2006-05-05 11:25:00,1.56145,1.56164,1.56125,1.56164,342900000.0
2006-05-05 11:26:00,1.56149,1.56164,1.56149,1.56164,172900000.0
2006-05-05 11:27:00,1.56139,1.56153,1.56133,1.5614,278100002.0
2006-05-05 11:28:00,1.56133,1.56153,1.56125,1.56135,229899998.0
2006-05-05 11:29:00,1.56135,1.5615,1.56132,1.56143,317700000.0
2006-05-05 11:30:00,1.56136,1.56151,1.56128,1.5615,422200007.0
2006-05-05 11:31:00,1.56141,1.56155,1.56139,1.5615,289699998.0
2006-05-05 11:32:00,1.56144,1.56158,1.56134,1.56158,287800002.0
2006-05-05 11:33:00,1.56162,1.56168,1.56152,1.56159,244300003.0
2006-05-05 11:34:00,1.56143,1.56157,1.56135,1.5615,471500000.0
2006-05-05 11:35:00,1.56152,1.56161,1.56137,1.56146,297000000.0
2006-05-05 11:36:00,1.56147,1.56156,1.5613,1.56142,259800000.0
2006-05-05 11:37:00,1.56139,1.56142,1.56124,1.56124,290300002.0
2006-05-05 11:38:00,1.56145,1.5615,1.56133,1.56143,296000000.0
2006-05-05 11:39:00,1.56142,1.56143,1.56121,1.56121,325000001.0
2006-05-05 11:40:00,1.56109,1.56133,1.56109,1.56124,267600001.0
2006-05-05 11:41:00,1.56098,1.56113,1.56087,1.56103,454900003.0
2006-05-05 11:42:00,1.56092,1.56125,1.56082,1.56115,278799995.0
2006-05-05 11:43:00,1.56106,1.56119,1.56094,1.56117,523200000.0
2006-05-05 11:44:00,1.56112,1.56124,1.56091,1.5611,340100003.0
2006-05-05 11:45:00,1.5611,1.56116,1.56093,1.56098,318899995.0
2006-05-05 11:46:00,1.56113,1.56122,1.56098,1.56109,407500002.0
2006-05-05 11:47:00,1.56104,1.56111,1.56085,1.56106,429400000.0
2006-05-05 11:48:00,1.5609,1.56104,1.56076,1.56104,234100004.0
2006-05-05 11:49:00,1.56078,1.56108,1.56072,1.56072,285299997.0
2006-05-05 11:50:00,1.56079,1.56104,1.56079,1.56104,398900003.0
2006-05-05 11:51:00,1.56104,1.56114,1.56088,1.56096,334700004.0
2006-05-05 11:52:00,1.56104,1.56117,1.56089,1.56109,279800000.0
2006-05-05 11:53:00,1.56114,1.56114,1.56092,1.561,301799999.0
2006-05-05 11:54:00,1.56101,1.56107,1.56081,1.56096,129600001.0
2006-05-05 11:55:00,1.56089,1.56099,1.5607,1.56083,310200001.0
2006-05-05 11:56:00,1.56089,1.56094,1.56077,1.56082,258500000.0
2006-05-05 11:57:00,1.56061,1.56087,1.56061,1.56087,333800003.0
2006-05-05 11:58:00,1.56087,1.56087,1.5606,1.56066,257200003.0
2006-05-05 11:59:00,1.56066,1.56081,1.56066,1.56079,168000001.0
2006-05-05 12:00:00,1.56082,1.56082,1.56051,1.56051,345300002.0
2006-05-05 12:01:00,1.56067,1.56088,1.56055,1.56065,266300000.0
2006-05-05 12:02:00,1.56077,1.56115,1.5607,1.56106,334700003.0
2006-05-05 12:03:00,1.56104,1.56114,1.56084,1.561,238799996.0
2006-05-05 12:04:00,1.56084,1.56109,1.56084,1.56094,268500002.0
2006-05-05 12:05:00,1.56104,1.56111,1.5609,1.5609,157499999.0
2006-05-05 12:06:00,1.56107,1.5611,1.56077,1.56096,327200000.0
2006-05-05 12:07:00,1.56091,1.56105,1.56079,1.56095,395200008.0
2006-05-05 12:08:00,1.56104,1.56105,1.56078,1.56078,451200001.0
2006-05-05 12:09:00,1.56099,1.56099,1.56077,1.56096,392600000.0
2006-05-05 12:10:00,1.56109,1.56119,1.56091,1.56091,280199999.0
2006-05-05 12:11:00,1.56124,1.56141,1.56109,1.56127,484000003.0
2006-05-05 12:12:00,1.5614,1.56146,1.56125,1.56125,209600000.0
2006-05-05 12:13:00,1.56136,1.56151,1.56116,1.56119,211900000.0
2006-05-05 12:14:00,1.56124,1.56139,1.56118,1.56129,331400002.0
2006-05-05 12:15:00,1.56136,1.56137,1.56119,1.56128,498300005.0
2006-05-05 12:16:00,1.56116,1.56142,1.56116,1.56137,207799999.0
2006-05-05 12:17:00,1.56139,1.56155,1.56137,1.56148,289800000.0
2006-05-05 12:18:00,1.56145,1.56145,1.56122,1.56122,277700000.0
2006-05-05 12:19:00,1.56131,1.56138,1.5612,1.56123,275000003.0
2006-05-05 12:20:00,1.5612,1.56133,1.56116,1.56128,351400005.0
2006-05-05 12:21:00,1.56118,1.56138,1.56108,1.56125,241699999.0
2006-05-05 12:22:00,1.56113,1.5613,1.56108,1.56126,271899996.0
2006-05-05 12:23:00,1.5611,1.5612,1.56094,1.56111,218600000.0
2006-05-05 12:24:00,1.56124,1.56124,1.56109,1.56119,227800000.0
2006-05-05 12:25:00,1.5612,1.56128,1.56098,1.56105,480000002.0
2006-05-05 12:26:00,1.56126,1.56138,1.56117,1.56138,182499997.0
2006-05-05 12:27:00,1.56138,1.56145,1.56121,1.56131,378000004.0
2006-05-05 12:28:00,1.56108,1.56146,1.56108,1.56146,245000003.0
2006-05-05 12:29:00,1.56128,1.56141,1.56116,1.5613,209399999.0
2006-05-05 12:30:00,1.56136,1.56144,1.56123,1.5613,421699998.0
2006-05-05 12:31:00,1.56145,1.56152,1.56132,1.56152,215599999.0
2006-05-05 12:32:00,1.56148,1.56153,1.56126,1.56126,325500001.0
2006-05-05 12:33:00,1.56108,1.5612,1.56108,1.56115,80900000.0
2006-05-05 12:34:00,1.56096,1.56104,1.56083,1.56091,249100001.0
2006-05-05 12:35:00,1.56085,1.56103,1.56073,1.56077,326300001.0
2006-05-05 12:36:00,1.56084,1.56084,1.56062,1.56062,95200003.0
2006-05-05 12:37:00,1.56077,1.56103,1.5607,1.56094,181200000.0
2006-05-05 12:38:00,1.56106,1.5612,1.56089,1.56089,222099999.0
2006-05-05 12:39:00,1.56091,1.56143,1.56091,1.56143,299899997.0
2006-05-05 12:40:00,1.56145,1.56152,1.56125,1.56135,436799998.0
2006-05-05 12:41:00,1.56138,1.56162,1.56135,1.56148,342299999.0
2006-05-05 12:42:00,1.56153,1.56175,1.56153,1.56168,284299997.0
2006-05-05 12:43:00,1.5617,1.5617,1.56147,1.56156,260600001.0
2006-05-05 12:44:00,1.56168,1.56168,1.56135,1.56154,280800000.0
2006-05-05 12:45:00,1.5615,1.56165,1.56146,1.5616,357799999.0
2006-05-05 12:46:00,1.56164,1.56173,1.56149,1.5616,373000000.0
2006-05-05 12:47:00,1.56163,1.56175,1.5615,1.56167,250699999.0
2006-05-05 12:48:00,1.56165,1.56175,1.56152,1.56168,194900000.0
2006-05-05 12:49:00,1.56165,1.5617,1.56165,1.5617,39199999.0
2006-05-05 12:50:00,1.56164,1.56174,1.56136,1.56136,264700004.0
2006-05-05 12:51:00,1.5615,1.56165,1.5615,1.56157,162400000.0
2006-05-05 12:52:00,1.56152,1.56175,1.56128,1.56149,367299995.0
2006-05-05 12:53:00,1.56158,1.56185,1.56138,1.56174,206300001.0
2006-05-05 12:54:00,1.56188,1.56205,1.56179,1.56195,173800000.0
2006-05-05 12:55:00,1.56203,1.56203,1.5618,1.5618,125600002.0
2006-05-05 12:56:00,1.56176,1.56192,1.5616,1.56192,310700002.0
2006-05-05 12:57:00,1.56186,1.5619,1.56171,1.56176,244499998.0
2006-05-05 12:58:00,1.56155,1.56171,1.5615,1.5616,263300002.0
2006-05-05 12:59:00,1.56157,1.56173,1.56145,1.56158,167900001.0
2006-05-05 13:00:00,1.56174,1.56198,1.5617,1.56179,291399999.0
2006-05-05 13:01:00,1.56174,1.56183,1.56158,1.56166,219200001.0
2006-05-05 13:02:00,1.5617,1.56177,1.56147,1.56159,160499999.0
2006-05-05 13:03:00,1.56158,1.56181,1.56155,1.56177,311200006.0
2006-05-05 13:04:00,1.56166,1.56173,1.56144,1.56164,148400000.0
2006-05-05 13:05:00,1.5616,1.56173,1.56156,1.5617,185100002.0
2006-05-05 13:06:00,1.56154,1.56181,1.56154,1.5618,391900006.0
2006-05-05 13:07:00,1.56164,1.56179,1.56152,1.56165,271500002.0
2006-05-05 13:08:00,1.56175,1.56175,1.56156,1.56156,149300001.0
2006-05-05 13:09:00,1.56177,1.56177,1.56165,1.56165,112600000.0
2006-05-05 13:10:00,1.56172,1.56185,1.56159,1.56165,135000001.0
2006-05-05 13:11:00,1.56167,1.56175,1.56159,1.56168,102400002.0
2006-05-05 13:12:00,1.56162,1.56175,1.56154,1.5617,373500004.0
2006-05-05 13:13:00,1.56151,1.56169,1.56151,1.56165,359600001.0
2006-05-05 13:14:00,1.56167,1.56172,1.56152,1.56164,356200000.0
2006-05-05 13:15:00,1.56167,1.56178,1.56158,1.56171,188500001.0
2006-05-05 13:16:00,1.56161,1.56177,1.56156,1.56169,362999999.0
2006-05-05 13:17:00,1.56178,1.56182,1.56155,1.56171,286899999.0
2006-05-05 13:18:00,1.56155,1.56187,1.56152,1.56165,379199999.0
2006-05-05 13:19:00,1.56154,1.56164,1.56149,1.56149,105499998.0
2006-05-05 13:20:00,1.56173,1.56179,1.56165,1.56165,274300001.0
2006-05-05 13:21:00,1.56163,1.56172,1.56141,1.56148,298199998.0
2006-05-05 13:22:00,1.5615,1.56158,1.56142,1.56145,240299998.0
2006-05-05 13:23:00,1.56147,1.56157,1.5612,1.56138,205799998.0
2006-05-05 13:24:00,1.56143,1.56157,1.56127,1.56149,329400002.0
2006-05-05 13:25:00,1.56146,1.56146,1.56114,1.56128,263599999.0
2006-05-05 13:26:00,1.56116,1.56141,1.56111,1.56127,290799999.0
2006-05-05 13:27:00,1.5612,1.56147,1.5612,1.56141,308399997.0
2006-05-05 13:28:00,1.56145,1.56145,1.56123,1.56141,151100001.0
2006-05-05 13:29:00,1.56139,1.56145,1.56119,1.56126,473100005.0
2006-05-05 13:30:00,1.56125,1.56141,1.56124,1.5614,289900002.0
2006-05-05 13:31:00,1.56136,1.56136,1.56114,1.56115,304500000.0
2006-05-05 13:32:00,1.56122,1.56142,1.56122,1.56138,378200004.0
2006-05-05 13:33:00,1.56141,1.56141,1.5612,1.56132,289999998.0
2006-05-05 13:34:00,1.56128,1.56136,1.56105,1.56128,509100004.0
2006-05-05 13:35:00,1.56123,1.56141,1.5612,1.56132,241500003.0
2006-05-05 13:36:00,1.5613,1.56145,1.56124,1.56137,352799999.0
2006-05-05 13:37:00,1.56134,1.56144,1.56119,1.5613,264500000.0
2006-05-05 13:38:00,1.56131,1.56143,1.5613,1.56143,206200003.0
2006-05-05 13:39:00,1.56146,1.56152,1.56139,1.56139,244500000.0
2006-05-05 13:40:00,1.56151,1.5616,1.56137,1.56155,217200001.0
2006-05-05 13:41:00,1.56165,1.56174,1.56144,1.56157,283500004.0
2006-05-05 13:42:00,1.56165,1.5617,1.56148,1.56163,168899997.0
2006-05-05 13:43:00,1.56164,1.56172,1.5615,1.56163,180200002.0
2006-05-05 13:44:00,1.56157,1.56169,1.56148,1.56167,256899999.0
2006-05-05 13:45:00,1.56145,1.56159,1.56145,1.56159,109400000.0
2006-05-05 13:46:00,1.56161,1.56161,1.56136,1.56136,381500000.0
2006-05-05 13:47:00,1.56135,1.56142,1.56109,1.56109,291500006.0
2006-05-05 13:48:00,1.56131,1.56141,1.56113,1.56138,300100001.0
2006-05-05 13:49:00,1.56143,1.5615,1.56138,1.56141,355699999.0
2006-05-05 13:50:00,1.5615,1.56158,1.56139,1.5614,346100000.0
2006-05-05 13:51:00,1.56147,1.56158,1.56125,1.56131,256799999.0
2006-05-05 13:52:00,1.56129,1.56141,1.56129,1.56141,123100002.0
2006-05-05 13:53:00,1.56151,1.56151,1.56131,1.56131,291200000.0
2006-05-05 13:54:00,1.56159,1.56171,1.56143,1.56163,389799996.0
2006-05-05 13:55:00,1.5616,1.56168,1.56142,1.56167,382100005.0
2006-05-05 13:56:00,1.56172,1.56187,1.56154,1.56165,397200001.0
2006-05-05 13:57:00,1.56172,1.56183,1.56163,1.56169,206100001.0
2006-05-05 13:58:00,1.5618,1.56188,1.56159,1.56159,400500001.0
2006-05-05 13:59:00,1.56148,1.56177,1.56148,1.56177,246300000.0
2006-05-05 14:00:00,1.56187,1.56194,1.56183,1.56194,123799999.0
2006-05-05 14:01:00,1.56187,1.56216,1.56183,1.56183,446899996.0
2006-05-05 14:02:00,1.56203,1.56211,1.56183,1.56187,411000005.0
2006-05-05 14:03:00,1.5614,1.56185,1.5614,1.56183,172700002.0
2006-05-05 14:04:00,1.56183,1.56204,1.56171,1.56197,390199999.0
2006-05-05 14:05:00,1.56177,1.56194,1.56176,1.56185,201100000.0
2006-05-05 14:06:00,1.56183,1.56189,1.56158,1.56176,262999999.0
2006-05-05 14:07:00,1.56162,1.56173,1.56153,1.56163,315899997.0
2006-05-05 14:08:00,1.5615,1.56169,1.56136,1.56143,318100000.0
2006-05-05 14:09:00,1.56144,1.56161,1.56128,1.56141,311300005.0
2006-05-05 14:10:00,1.56135,1.56151,1.56133,1.56145,321700003.0
2006-05-05 14:11:00,1.56145,1.56154,1.5613,1.5613,235700000.0
2006-05-05 14:12:00,1.56122,1.56146,1.56116,1.56126,366300004.0
2006-05-05 14:13:00,1.56136,1.5614,1.56115,1.56135,243900003.0
2006-05-05 14:14:00,1.56123,1.56131,1.56105,1.5612,219700001.0
2006-05-05 14:15:00,1.56131,1.56141,1.56114,1.56141,304100002.0
2006-05-05 14:16:00,1.56141,1.56147,1.5612,1.56147,322800002.0
2006-05-05 14:17:00,1.56152,1.56155,1.56131,1.56141,332200001.0
2006-05-05 14:18:00,1.56137,1.56154,1.56132,1.56139,312000004.0
2006-05-05 14:19:00,1.56132,1.5614,1.56116,1.5613,158799999.0
2006-05-05 14:20:00,1.56117,1.56136,1.56108,1.56134,457500000.0
2006-05-05 14:21:00,1.56138,1.56149,1.56121,1.56127,297700000.0
2006-05-05 14:22:00,1.56139,1.56155,1.56129,1.56137,381899997.0
2006-05-05 14:23:00,1.56146,1.56153,1.56124,1.56137,305900000.0
2006-05-05 14:24:00,1.56148,1.56163,1.56137,1.56158,306900001.0
2006-05-05 14:25:00,1.56162,1.56176,1.56144,1.56144,261499998.0
2006-05-05 14:26:00,1.56152,1.56152,1.56124,1.56133,337000006.0
2006-05-05 14:27:00,1.56132,1.56148,1.56116,1.56145,210100000.0
2006-05-05 14:28:00,1.56118,1.5615,1.56118,1.56132,292900001.0
2006-05-05 14:29:00,1.56131,1.56131,1.56112,1.56115,308800003.0
2006-05-05 14:30:00,1.56012,1.56105,1.55833,1.55848,362499999.0
2006-05-05 14:31:00,1.55832,1.55884,1.5582,1.55845,324599997.0
2006-05-05 14:32:00,1.55909,1.5592,1.55882,1.55906,399000002.0
2006-05-05 14:33:00,1.55922,1.5594,1.55907,1.55931,276299998.0
2006-05-05 14:34:00,1.55938,1.55978,1.55924,1.5596,209700001.0
2006-05-05 14:35:00,1.56004,1.56022,1.55985,1.55987,419500004.0
2006-05-05 14:36:00,1.56018,1.56025,1.55992,1.56017,444500003.0
2006-05-05 14:37:00,1.56028,1.56046,1.56018,1.56046,224900001.0
2006-05-05 14:38:00,1.56057,1.56135,1.56044,1.56135,302200000.0
2006-05-05 14:39:00,1.56163,1.56163,1.56135,1.56152,325099994.0
2006-05-05 14:40:00,1.56153,1.5616,1.5613,1.56142,334500000.0
2006-05-05 14:41:00,1.56152,1.5616,1.56129,1.56147,346600000.0
2006-05-05 14:42:00,1.56148,1.56154,1.56129,1.56145,468700001.0
2006-05-05 14:43:00,1.56148,1.56159,1.56133,1.56147,400900003.0
2006-05-05 14:44:00,1.56137,1.56152,1.56118,1.56127,406000001.0
2006-05-05 14:45:00,1.5612,1.56132,1.56108,1.56117,182700000.0
2006-05-05 14:46:00,1.56081,1.56103,1.56062,1.56072,164699997.0
2006-05-05 14:47:00,1.56077,1.56082,1.56045,1.56045,403499998.0
2006-05-05 14:48:00,1.56046,1.56068,1.56039,1.56062,333700002.0
2006-05-05 14:49:00,1.56047,1.56087,1.56047,1.56087,176600000.0
2006-05-05 14:50:00,1.56088,1.56094,1.56069,1.56088,431500002.0
2006-05-05 14:51:00,1.56078,1.56099,1.56058,1.56076,317600000.0
2006-05-05 14:52:00,1.56097,1.56097,1.56073,1.56073,99800000.0
2006-05-05 14:53:00,1.56065,1.56075,1.56047,1.56047,248799999.0
2006-05-05 14:54:00,1.56066,1.56072,1.5605,1.56052,213900000.0
2006-05-05 14:55:00,1.56068,1.5607,1.56043,1.56065,273299997.0
2006-05-05 14:56:00,1.56075,1.56084,1.56061,1.5607,334300002.0
2006-05-05 14:57:00,1.56079,1.56099,1.56078,1.56095,317499998.0
2006-05-05 14:58:00,1.56097,1.56105,1.56084,1.56105,341000000.0
2006-05-05 14:59:00,1.56106,1.56115,1.56086,1.56096,220600001.0
2006-05-05 15:00:00,1.56113,1.56117,1.56103,1.56107,227699996.0
2006-05-05 15:01:00,1.56092,1.56095,1.56057,1.56057,247699999.0
2006-05-05 15:02:00,1.56067,1.56085,1.56041,1.5607,403700008.0
2006-05-05 15:03:00,1.56064,1.56082,1.56062,1.5607,283499997.0
2006-05-05 15:04:00,1.56068,1.56087,1.56047,1.5607,347700005.0
2006-05-05 15:05:00,1.56075,1.56089,1.56048,1.56089,306500000.0
2006-05-05 15:06:00,1.56085,1.5609,1.5606,1.5606,163900003.0
2006-05-05 15:07:00,1.56052,1.5607,1.56042,1.56051,225200001.0
2006-05-05 15:08:00,1.56058,1.56086,1.5604,1.5604,358900002.0
2006-05-05 15:09:00,1.56076,1.56081,1.56056,1.56056,333899999.0
2006-05-05 15:10:00,1.56063,1.56078,1.56052,1.56058,314700000.0
2006-05-05 15:11:00,1.56068,1.5608,1.56058,1.56067,239200000.0
2006-05-05 15:12:00,1.56054,1.56061,1.56037,1.56052,204200003.0
2006-05-05 15:13:00,1.56056,1.56056,1.56025,1.56029,308399998.0
2006-05-05 15:14:00,1.56035,1.56047,1.56028,1.56029,282300005.0
2006-05-05 15:15:00,1.56028,1.56046,1.5602,1.56035,507299996.0
2006-05-05 15:16:00,1.56016,1.56046,1.56016,1.56024,216200002.0
2006-05-05 15:17:00,1.56025,1.56036,1.56006,1.56017,184500000.0
2006-05-05 15:18:00,1.56005,1.56033,1.56002,1.56033,300400002.0
2006-05-05 15:19:00,1.56044,1.56047,1.56022,1.56024,290399999.0
2006-05-05 15:20:00,1.56046,1.56059,1.56033,1.56058,258699998.0
2006-05-05 15:21:00,1.56042,1.56054,1.5603,1.56036,277299999.0
2006-05-05 15:22:00,1.5604,1.56066,1.56029,1.56066,254900001.0
2006-05-05 15:23:00,1.5607,1.56091,1.56058,1.56066,297300005.0
2006-05-05 15:24:00,1.56091,1.56103,1.56085,1.56097,225200003.0
2006-05-05 15:25:00,1.56093,1.56105,1.5607,1.56081,241800004.0
2006-05-05 15:26:00,1.5608,1.56096,1.56068,1.56074,207700003.0
2006-05-05 15:27:00,1.56082,1.56096,1.56079,1.56082,158600000.0
2006-05-05 15:28:00,1.56084,1.56093,1.56071,1.56077,415999999.0
2006-05-05 15:29:00,1.56084,1.56092,1.56063,1.56068,256000003.0
2006-05-05 15:30:00,1.56081,1.56091,1.5606,1.5607,312899999.0
2006-05-05 15:31:00,1.56066,1.56088,1.5606,1.56075,329400000.0
2006-05-05 15:32:00,1.56085,1.56085,1.56059,1.56068,243900001.0
2006-05-05 15:33:00,1.56083,1.56083,1.56056,1.56069,359300003.0
2006-05-05 15:34:00,1.56075,1.5608,1.56056,1.56075,337200001.0
2006-05-05 15:35:00,1.56073,1.56097,1.56054,1.56081,350399998.0
2006-05-05 15:36:00,1.5608,1.56087,1.56067,1.56067,135199998.0
2006-05-05 15:37:00,1.56066,1.56069,1.56046,1.56046,212900000.0
2006-05-05 15:38:00,1.56076,1.5611,1.56076,1.56091,251599996.0
2006-05-05 15:39:00,1.5609,1.561,1.56079,1.56093,315099997.0
2006-05-05 15:40:00,1.56083,1.56091,1.5607,1.56075,202100001.0
2006-05-05 15:41:00,1.56062,1.56069,1.56041,1.56048,442899999.0
2006-05-05 15:42:00,1.56057,1.56078,1.56046,1.56072,267800003.0
2006-05-05 15:43:00,1.56067,1.56075,1.56049,1.56063,314700001.0
2006-05-05 15:44:00,1.5606,1.56075,1.5605,1.56066,225499999.0
2006-05-05 15:45:00,1.56065,1.56081,1.56048,1.5606,188500002.0
2006-05-05 15:46:00,1.56039,1.56068,1.56039,1.56062,400000003.0
2006-05-05 15:47:00,1.56054,1.56062,1.5604,1.56054,296100002.0
2006-05-05 15:48:00,1.56052,1.56079,1.56052,1.56068,438400003.0
2006-05-05 15:49:00,1.56065,1.56079,1.56053,1.5607,320900001.0
2006-05-05 15:50:00,1.5606,1.56081,1.56054,1.56081,310100004.0
2006-05-05 15:51:00,1.56063,1.56075,1.56051,1.56065,254700001.0
2006-05-05 15:52:00,1.56058,1.56076,1.56055,1.5607,414200004.0
2006-05-05 15:53:00,1.56064,1.56077,1.56049,1.56063,526000004.0
2006-05-05 15:54:00,1.56066,1.56066,1.56041,1.56059,287500002.0
2006-05-05 15:55:00,1.56052,1.56076,1.56034,1.56041,312700002.0
2006-05-05 15:56:00,1.56017,1.56038,1.56015,1.56031,378599996.0
2006-05-05 15:57:00,1.56014,1.5604,1.56014,1.5604,319299994.0
2006-05-05 15:58:00,1.56036,1.56048,1.56032,1.56042,310799996.0
2006-05-05 15:59:00,1.56039,1.56039,1.56002,1.56003,159300001.0
2006-05-05 16:00:00,1.55986,1.55994,1.55967,1.55982,360799996.0
2006-05-05 16:01:00,1.55977,1.56011,1.55963,1.56,318400002.0
2006-05-05 16:02:00,1.56017,1.56017,1.55984,1.55988,290900000.0
2006-05-05 16:03:00,1.55983,1.56004,1.55975,1.56004,338300000.0
2006-05-05 16:04:00,1.55989,1.56004,1.55981,1.55991,171000002.0
2006-05-05 16:05:00,1.55999,1.56008,1.55984,1.56,380100004.0
2006-05-05 16:06:00,1.55984,1.56025,1.55984,1.56025,338700000.0
2006-05-05 16:07:00,1.56011,1.56045,1.56011,1.56045,287499998.0
2006-05-05 16:08:00,1.56037,1.56047,1.56037,1.56044,148000000.0
2006-05-05 16:09:00,1.5604,1.56044,1.56019,1.56027,263299996.0
2006-05-05 16:10:00,1.56027,1.56028,1.56004,1.56021,393600009.0
2006-05-05 16:11:00,1.5602,1.56028,1.55997,1.56012,184200000.0
2006-05-05 16:12:00,1.56002,1.5602,1.56002,1.5602,147600003.0
2006-05-05 16:13:00,1.55988,1.5602,1.55988,1.55998,297200003.0
2006-05-05 16:14:00,1.55992,1.56007,1.55962,1.55997,582299997.0
2006-05-05 16:15:00,1.55972,1.56021,1.55972,1.5602,200800000.0
2006-05-05 16:16:00,1.5602,1.5602,1.56001,1.56005,433500002.0
2006-05-05 16:17:00,1.56017,1.56021,1.56002,1.56007,392800002.0
2006-05-05 16:18:00,1.56009,1.56016,1.55999,1.56005,237300000.0
2006-05-05 16:19:00,1.55998,1.56013,1.55992,1.56005,243000002.0
2006-05-05 16:20:00,1.56016,1.56051,1.56016,1.56051,180500002.0
2006-05-05 16:21:00,1.56055,1.56057,1.56029,1.56044,284400000.0
2006-05-05 16:22:00,1.56043,1.56058,1.56034,1.56042,278299999.0
2006-05-05 16:23:00,1.56046,1.56072,1.56046,1.56058,310400002.0
2006-05-05 16:24:00,1.56046,1.56061,1.56033,1.56037,240200000.0
2006-05-05 16:25:00,1.56047,1.56054,1.56034,1.56048,453600000.0
2006-05-05 16:26:00,1.56052,1.56058,1.56028,1.56051,249800000.0
2006-05-05 16:27:00,1.56031,1.56053,1.56031,1.5605,269899997.0
2006-05-05 16:28:00,1.56041,1.56041,1.56023,1.56027,139100000.0
2006-05-05 16:29:00,1.56042,1.56042,1.5597,1.55977,208500001.0
2006-05-05 16:30:00,1.55974,1.55981,1.55952,1.55975,475300005.0
2006-05-05 16:31:00,1.55974,1.55985,1.55963,1.55968,436100003.0
2006-05-05 16:32:00,1.55969,1.55971,1.5595,1.55951,329700007.0
2006-05-05 16:33:00,1.55965,1.55965,1.55945,1.55957,180900000.0
2006-05-05 16:34:00,1.55973,1.55978,1.55958,1.55967,307100005.0
2006-05-05 16:35:00,1.55959,1.55974,1.55945,1.55961,419600004.0
2006-05-05 16:36:00,1.55973,1.55979,1.55946,1.55954,388700008.0
2006-05-05 16:37:00,1.55966,1.55988,1.55965,1.55975,242399997.0
2006-05-05 16:38:00,1.55973,1.55978,1.55954,1.55971,299200002.0
2006-05-05 16:39:00,1.55968,1.55979,1.55961,1.55979,299600003.0
2006-05-05 16:40:00,1.5597,1.55983,1.55958,1.55975,277700003.0
2006-05-05 16:41:00,1.55985,1.55985,1.55959,1.55959,285500001.0
2006-05-05 16:42:00,1.55967,1.55987,1.55952,1.55977,454600001.0
2006-05-05 16:43:00,1.55977,1.55992,1.55951,1.55978,316299996.0
2006-05-05 16:44:00,1.55978,1.55982,1.55962,1.55982,238599998.0
2006-05-05 16:45:00,1.55981,1.56,1.55972,1.55986,341799998.0
2006-05-05 16:46:00,1.55995,1.56007,1.55978,1.56006,310299999.0
2006-05-05 16:47:00,1.56006,1.56006,1.55965,1.55969,332500003.0
2006-05-05 16:48:00,1.55972,1.55972,1.55929,1.55929,205699998.0
2006-05-05 16:49:00,1.55962,1.55968,1.55955,1.55955,109400000.0
2006-05-05 16:50:00,1.55973,1.55977,1.55969,1.55971,53800000.0
2006-05-05 16:51:00,1.55963,1.55963,1.55928,1.55928,407800004.0
2006-05-05 16:52:00,1.55957,1.55976,1.55952,1.55964,277300000.0
2006-05-05 16:53:00,1.55965,1.55989,1.55963,1.55985,288599994.0
2006-05-05 16:54:00,1.55967,1.5602,1.55967,1.55999,449700005.0
2006-05-05 16:55:00,1.56002,1.56011,1.55985,1.56002,733799997.0
2006-05-05 16:56:00,1.55977,1.55996,1.55975,1.55995,402099998.0
2006-05-05 16:57:00,1.55986,1.5601,1.55981,1.5601,213000000.0
2006-05-05 16:58:00,1.55997,1.56003,1.55977,1.55982,164900000.0
2006-05-05 16:59:00,1.55982,1.56006,1.55982,1.55988,278700001.0
2006-05-05 17:00:00,1.55976,1.55997,1.55969,1.55992,231399996.0
2006-05-05 17:01:00,1.55984,1.56004,1.55965,1.55993,219099999.0
2006-05-05 17:02:00,1.55998,1.55998,1.55976,1.55986,391700000.0
2006-05-05 17:03:00,1.56,1.56002,1.55971,1.55972,503800005.0
2006-05-05 17:04:00,1.55989,1.5601,1.55976,1.55994,233400003.0
2006-05-05 17:05:00,1.56,1.56019,1.55999,1.56013,414400002.0
2006-05-05 17:06:00,1.56003,1.56036,1.56003,1.56036,111300000.0
2006-05-05 17:07:00,1.56033,1.5604,1.56019,1.5602,262600002.0
2006-05-05 17:08:00,1.5601,1.56027,1.55999,1.56027,555100001.0
2006-05-05 17:09:00,1.56018,1.56029,1.56002,1.56015,298799999.0
2006-05-05 17:10:00,1.56031,1.56045,1.56017,1.56018,365299999.0
2006-05-05 17:11:00,1.56024,1.56041,1.5601,1.56012,345000005.0
2006-05-05 17:12:00,1.5603,1.56039,1.56018,1.56029,181300001.0
2006-05-05 17:13:00,1.56034,1.56045,1.56022,1.56045,338500003.0
2006-05-05 17:14:00,1.56045,1.56053,1.56034,1.56034,299299997.0
2006-05-05 17:15:00,1.56038,1.56066,1.56038,1.56053,239600000.0
2006-05-05 17:16:00,1.56043,1.56078,1.56043,1.56067,442900004.0
2006-05-05 17:17:00,1.56064,1.56067,1.56046,1.56064,403699999.0
2006-05-05 17:18:00,1.56041,1.56053,1.56033,1.56046,151800004.0
2006-05-05 17:19:00,1.56055,1.56057,1.56033,1.56047,288000003.0
2006-05-05 17:20:00,1.56044,1.56052,1.56031,1.56037,406699996.0
2006-05-05 17:21:00,1.5605,1.56056,1.56038,1.5604,297199999.0
2006-05-05 17:22:00,1.56034,1.56047,1.56018,1.56025,219600004.0
2006-05-05 17:23:00,1.56004,1.56045,1.56001,1.56045,267600003.0
2006-05-05 17:24:00,1.56053,1.56056,1.56031,1.56031,215600004.0
2006-05-05 17:25:00,1.56039,1.56053,1.56037,1.5605,359399997.0
2006-05-05 17:26:00,1.56053,1.5606,1.56039,1.5606,256900003.0
2006-05-05 17:27:00,1.56059,1.56084,1.56056,1.56069,172900002.0
2006-05-05 17:28:00,1.56072,1.56072,1.56037,1.56052,199100001.0
2006-05-05 17:29:00,1.56045,1.56058,1.56036,1.56053,347599995.0
2006-05-05 17:30:00,1.56033,1.56055,1.56033,1.56043,303000002.0
2006-05-05 17:31:00,1.56034,1.56045,1.5602,1.56031,383700003.0
2006-05-05 17:32:00,1.56042,1.56059,1.56033,1.56048,304599999.0
2006-05-05 17:33:00,1.56045,1.56052,1.56036,1.56046,229299997.0
2006-05-05 17:34:00,1.56031,1.56048,1.56021,1.56039,362600002.0
2006-05-05 17:35:00,1.56031,1.56043,1.56019,1.56035,231400000.0
2006-05-05 17:36:00,1.5603,1.56055,1.56016,1.56039,191400000.0
2006-05-05 17:37:00,1.56034,1.56049,1.56022,1.5603,300199999.0
2006-05-05 17:38:00,1.56035,1.56045,1.56021,1.5603,200499995.0
2006-05-05 17:39:00,1.56044,1.56061,1.56028,1.56055,244400003.0
2006-05-05 17:40:00,1.56029,1.56047,1.56011,1.56038,283399998.0
2006-05-05 17:41:00,1.56048,1.56048,1.56027,1.56027,360100005.0
2006-05-05 17:42:00,1.56046,1.56053,1.56036,1.56036,216499997.0
2006-05-05 17:43:00,1.56036,1.56055,1.56016,1.56035,354000002.0
2006-05-05 17:44:00,1.56035,1.56055,1.56018,1.56045,205200000.0
2006-05-05 17:45:00,1.56048,1.56056,1.56035,1.56037,410400000.0
2006-05-05 17:46:00,1.5604,1.56056,1.5604,1.56052,339400001.0
2006-05-05 17:47:00,1.56032,1.56044,1.56032,1.56044,87899997.0
2006-05-05 17:48:00,1.56041,1.56048,1.5603,1.56039,321900003.0
2006-05-05 17:49:00,1.56033,1.5604,1.56013,1.56025,432899999.0
2006-05-05 17:50:00,1.56031,1.56033,1.56012,1.56026,190900000.0
2006-05-05 17:51:00,1.56008,1.56038,1.56008,1.56023,467900000.0
2006-05-05 17:52:00,1.56034,1.56041,1.56017,1.56027,287300004.0
2006-05-05 17:53:00,1.56034,1.56034,1.56013,1.56016,483100002.0
2006-05-05 17:54:00,1.56033,1.56035,1.56011,1.56011,202599999.0
2006-05-05 17:55:00,1.56007,1.56019,1.56002,1.56018,192600001.0
2006-05-05 17:56:00,1.56002,1.56016,1.55987,1.55998,241500002.0
2006-05-05 17:57:00,1.56,1.56014,1.55992,1.5601,327600001.0
2006-05-05 17:58:00,1.56021,1.56076,1.56021,1.56068,93500000.0
2006-05-05 17:59:00,1.56055,1.56055,1.56028,1.56052,203400001.0
2006-05-05 18:00:00,1.56051,1.56062,1.56044,1.56049,317700004.0
2006-05-05 18:01:00,1.5605,1.5607,1.5605,1.5606,1800200017.0
2006-05-05 18:02:00,1.5605,1.5605,1.5604,1.5604,1800200017.0
2006-05-05 18:03:00,1.5605,1.5606,1.5604,1.5606,1800200017.0
2006-05-05 18:04:00,1.5607,1.5607,1.5605,1.5606,1800200017.0
2006-05-05 18:05:00,1.5605,1.5606,1.5605,1.5605,1800200017.0
2006-05-05 18:06:00,1.5604,1.5604,1.5604,1.5604,1800200017.0
2006-05-05 18:07:00,1.5605,1.5605,1.5603,1.5604,1800200017.0
2006-05-05 18:09:00,1.56015,1.56048,1.56002,1.56027,1800200017.0
2006-05-05 18:10:00,1.56048,1.56053,1.5603,1.56043,2131100000.0
2006-05-05 18:11:00,1.56037,1.56061,1.56033,1.56057,1369199999.0
2006-05-05 18:12:00,1.56063,1.56076,1.56035,1.56039,1578900006.0
2006-05-05 18:13:00,1.56054,1.5608,1.56043,1.56056,1317400003.0
2006-05-05 18:14:00,1.5608,1.5608,1.5605,1.5608,863300010.0
2006-05-05 18:15:00,1.56075,1.5608,1.56062,1.56068,863300010.0
2006-05-05 18:16:00,1.5605,1.5606,1.5605,1.5606,1897999997.0
2006-05-05 18:17:00,1.5606,1.5606,1.56027,1.56043,1897999997.0
2006-05-05 18:18:00,1.56026,1.5606,1.56026,1.56053,725600001.0
2006-05-05 18:20:00,1.5607,1.5607,1.5606,1.5607,772100006.0
2006-05-05 18:21:00,1.56055,1.56063,1.56039,1.56052,772100006.0
2006-05-05 18:22:00,1.5604,1.56054,1.5604,1.56048,836700007.0
2006-05-05 18:23:00,1.5605,1.5607,1.5605,1.5605,1356400014.0
2006-05-05 18:24:00,1.5604,1.5605,1.5604,1.5604,1356400014.0
2006-05-05 18:25:00,1.5603,1.5605,1.5603,1.5604,1356400014.0
2006-05-05 18:26:00,1.5603,1.5604,1.5602,1.5602,1356400014.0
2006-05-05 18:27:00,1.56003,1.56014,1.55972,1.55999,1356400014.0
2006-05-05 18:28:00,1.55995,1.56006,1.55974,1.55974,2008900000.0
2006-05-05 18:29:00,1.5597,1.55991,1.5597,1.55985,1454399991.0
2006-05-05 18:30:00,1.55963,1.55978,1.55956,1.55972,1102800003.0
2006-05-05 18:31:00,1.55955,1.55967,1.55939,1.55962,1090300007.0
2006-05-05 18:32:00,1.55947,1.5597,1.55942,1.55958,1245599996.0
2006-05-05 18:33:00,1.5597,1.55974,1.55951,1.55967,2047300003.0
2006-05-05 18:34:00,1.5597,1.5597,1.5597,1.5597,1843200005.0
2006-05-05 18:35:00,1.5597,1.55983,1.55959,1.55975,1843200005.0
2006-05-05 18:36:00,1.5597,1.55982,1.55958,1.55975,1754200003.0
2006-05-05 18:37:00,1.55967,1.55977,1.5595,1.5597,2062300012.0
2006-05-05 18:38:00,1.55954,1.55967,1.55937,1.55961,1492400009.0
2006-05-05 18:39:00,1.55968,1.55968,1.55948,1.5595,1886000002.0
2006-05-05 18:40:00,1.5596,1.5597,1.5595,1.5596,876599997.0
2006-05-05 18:41:00,1.5594,1.55953,1.55923,1.55934,876599997.0
2006-05-05 18:42:00,1.55945,1.5596,1.55927,1.55947,1461200008.0
2006-05-05 18:43:00,1.55952,1.55969,1.55949,1.55963,358000003.0
2006-05-05 18:44:00,1.55968,1.55992,1.55945,1.55958,868200001.0
2006-05-05 18:45:00,1.55951,1.55959,1.55925,1.55943,498100002.0
2006-05-05 18:46:00,1.55957,1.55966,1.55942,1.55943,394800000.0
2006-05-05 18:47:00,1.55966,1.55971,1.55947,1.55958,277100001.0
2006-05-05 18:48:00,1.5596,1.55976,1.55947,1.55965,1152600004.0
2006-05-05 18:49:00,1.55965,1.55971,1.55949,1.55971,259099998.0
2006-05-05 18:50:00,1.55957,1.55969,1.55947,1.5596,565400000.0
2006-05-05 18:51:00,1.55955,1.5597,1.55942,1.55955,1392999995.0
2006-05-05 18:52:00,1.55955,1.55964,1.5594,1.55953,1110900002.0
2006-05-05 18:53:00,1.55955,1.55974,1.55948,1.55961,993199996.0
2006-05-05 18:54:00,1.55947,1.55964,1.55936,1.55957,662400002.0
2006-05-05 18:55:00,1.55962,1.5597,1.55947,1.55958,1442299993.0
2006-05-05 18:56:00,1.55959,1.55965,1.5595,1.55965,891600001.0
2006-05-05 18:57:00,1.55956,1.55964,1.55945,1.55964,726799996.0
2006-05-05 18:58:00,1.55964,1.5597,1.55941,1.55955,1241099994.0
2006-05-05 18:59:00,1.55975,1.55999,1.55967,1.55981,1852300008.0
2006-05-05 19:00:00,1.55982,1.56003,1.55982,1.56002,377400001.0
2006-05-05 19:01:00,1.5599,1.56,1.5596,1.55974,437600000.0
2006-05-05 19:02:00,1.55963,1.5597,1.55948,1.55954,909199999.0
2006-05-05 19:03:00,1.5596,1.55967,1.55948,1.55952,433400002.0
2006-05-05 19:04:00,1.55951,1.55962,1.55949,1.5596,123900000.0
2006-05-05 19:05:00,1.55959,1.55972,1.55945,1.55963,734800001.0
2006-05-05 19:06:00,1.55965,1.55967,1.55945,1.55946,2001200006.0
2006-05-05 19:07:00,1.55955,1.55959,1.55932,1.55934,987400004.0
2006-05-05 19:08:00,1.55946,1.55964,1.55946,1.55955,1713400009.0
2006-05-05 19:09:00,1.55945,1.55963,1.55942,1.55953,1282400009.0
2006-05-05 19:10:00,1.55952,1.55961,1.55939,1.55954,1012500007.0
2006-05-05 19:11:00,1.55948,1.5596,1.55933,1.55933,1213900007.0
2006-05-05 19:12:00,1.55929,1.55947,1.55928,1.55947,857900004.0
2006-05-05 19:13:00,1.55939,1.55958,1.55935,1.55958,636300000.0
2006-05-05 19:14:00,1.55948,1.55967,1.55948,1.55962,336599998.0
2006-05-05 19:15:00,1.5596,1.55964,1.55947,1.55955,1314700001.0
2006-05-05 19:16:00,1.55955,1.55967,1.55944,1.55954,513399998.0
2006-05-05 19:17:00,1.55957,1.55964,1.55923,1.55923,789099997.0
2006-05-05 19:18:00,1.55935,1.55953,1.55927,1.5594,685200005.0
2006-05-05 19:19:00,1.5594,1.55959,1.55931,1.55946,712399998.0
2006-05-05 19:20:00,1.55957,1.55957,1.55919,1.55932,1034100006.0
2006-05-05 19:21:00,1.55944,1.55954,1.55933,1.55938,938999998.0
2006-05-05 19:22:00,1.5594,1.55951,1.55938,1.55938,190200003.0
2006-05-05 19:23:00,1.55945,1.55949,1.5593,1.5593,580500002.0
2006-05-05 19:24:00,1.55934,1.5595,1.55931,1.55945,452499998.0
2006-05-05 19:25:00,1.55942,1.55952,1.55925,1.55929,940400002.0
2006-05-05 19:26:00,1.5594,1.55947,1.55923,1.5594,1260100010.0
2006-05-05 19:27:00,1.5594,1.55947,1.55925,1.55926,1134899998.0
2006-05-05 19:28:00,1.55928,1.55945,1.55926,1.55938,670299995.0
2006-05-05 19:29:00,1.55924,1.55942,1.55905,1.55923,833800005.0
2006-05-05 19:30:00,1.5595,1.5598,1.5595,1.5598,1439900012.0
2006-05-05 19:31:00,1.55987,1.55993,1.55952,1.55952,1439900012.0
2006-05-05 19:32:00,1.55959,1.55979,1.55948,1.55962,781399995.0
2006-05-05 19:33:00,1.55974,1.55983,1.55957,1.55957,697500000.0
2006-05-05 19:34:00,1.55958,1.55975,1.55946,1.55955,1746800005.0
2006-05-05 19:35:00,1.55955,1.55974,1.5595,1.55972,995400008.0
2006-05-05 19:36:00,1.55966,1.55981,1.55951,1.55963,594200002.0
2006-05-05 19:37:00,1.55966,1.55983,1.55957,1.55975,287400002.0
2006-05-05 19:38:00,1.55971,1.55983,1.5596,1.55975,742900001.0
2006-05-05 19:39:00,1.55958,1.55988,1.55958,1.55979,1181599988.0
2006-05-05 19:40:00,1.5597,1.55983,1.55956,1.55975,457700004.0
2006-05-05 19:41:00,1.55978,1.55983,1.55962,1.55962,483699997.0
2006-05-05 19:42:00,1.55975,1.55975,1.55946,1.55972,637099997.0
2006-05-05 19:43:00,1.55967,1.55974,1.55944,1.55952,515500000.0
2006-05-05 19:44:00,1.55944,1.55953,1.55929,1.55941,1168600007.0
2006-05-05 19:45:00,1.55935,1.55949,1.55928,1.55947,351600003.0
2006-05-05 19:46:00,1.55941,1.55952,1.55931,1.55952,630700000.0
2006-05-05 19:47:00,1.55934,1.55953,1.55934,1.55945,164800001.0
2006-05-05 19:48:00,1.55943,1.55949,1.55937,1.55942,577200004.0
2006-05-05 19:49:00,1.55949,1.55955,1.55932,1.55947,1100500002.0
2006-05-05 19:50:00,1.55947,1.55955,1.55933,1.55947,174699997.0
2006-05-05 19:51:00,1.55946,1.55955,1.55944,1.55955,515900003.0
2006-05-05 19:52:00,1.55955,1.55955,1.5594,1.55948,530600004.0
2006-05-05 19:53:00,1.55959,1.55966,1.55946,1.55953,586200007.0
2006-05-05 19:54:00,1.55962,1.55982,1.55962,1.55979,399300000.0
2006-05-05 19:55:00,1.55975,1.55983,1.55962,1.55976,484600006.0
2006-05-05 19:56:00,1.55981,1.55987,1.55965,1.55971,1145300001.0
2006-05-05 19:57:00,1.55965,1.55979,1.55945,1.55958,1676700006.0
2006-05-05 19:58:00,1.55962,1.55976,1.55947,1.55954,1594899993.0
2006-05-05 19:59:00,1.5597,1.5598,1.55956,1.55966,1186499998.0
2006-05-05 20:00:00,1.55979,1.55985,1.55956,1.55956,718300001.0
2006-05-05 20:01:00,1.55966,1.55966,1.55938,1.55938,702600004.0
2006-05-05 20:02:00,1.55932,1.55953,1.55932,1.55953,439900006.0
2006-05-05 20:03:00,1.55938,1.55954,1.55937,1.55954,200600000.0
2006-05-05 20:04:00,1.5594,1.55953,1.55934,1.55953,244799999.0
2006-05-05 20:05:00,1.55954,1.55955,1.55938,1.55945,401799999.0
2006-05-05 20:06:00,1.55955,1.5596,1.55955,1.5596,484699998.0
2006-05-05 20:07:00,1.55957,1.55964,1.55951,1.55954,267200001.0
2006-05-05 20:08:00,1.5596,1.55968,1.55946,1.55964,1513299991.0
2006-05-05 20:09:00,1.5595,1.55965,1.55939,1.55962,313000004.0
2006-05-05 20:10:00,1.55965,1.55965,1.55951,1.55951,309499995.0
2006-05-05 20:11:00,1.55952,1.55972,1.55952,1.55955,770599999.0
2006-05-05 20:12:00,1.55951,1.5597,1.55951,1.55968,410300004.0
2006-05-05 20:13:00,1.55951,1.55974,1.55947,1.55965,1599300000.0
2006-05-05 20:14:00,1.5596,1.55976,1.55959,1.55972,644800005.0
2006-05-05 20:15:00,1.55962,1.55979,1.55962,1.55975,1183300008.0
2006-05-05 20:16:00,1.55972,1.55985,1.5596,1.55975,2067900001.0
2006-05-05 20:17:00,1.55976,1.55976,1.55938,1.55945,404000002.0
2006-05-05 20:18:00,1.55935,1.55935,1.55918,1.55922,499700003.0
2006-05-05 20:19:00,1.5593,1.5594,1.5592,1.5592,681500003.0
2006-05-05 20:20:00,1.5593,1.5594,1.5593,1.5593,681500003.0
2006-05-05 20:21:00,1.55905,1.55932,1.55905,1.55932,681500003.0
2006-05-05 20:22:00,1.5592,1.55937,1.5592,1.55935,621399997.0
2006-05-05 20:23:00,1.55915,1.55944,1.55915,1.55933,1256200004.0
2006-05-05 20:24:00,1.55929,1.55937,1.55911,1.55926,475600001.0
2006-05-05 20:25:00,1.55923,1.5593,1.55904,1.55911,994500005.0
2006-05-05 20:26:00,1.55923,1.55927,1.55914,1.55914,200599997.0
2006-05-05 20:27:00,1.55916,1.55923,1.55902,1.5592,558000007.0
2006-05-05 20:28:00,1.5593,1.5593,1.5592,1.5593,1788900005.0
2006-05-05 20:29:00,1.55925,1.55925,1.55895,1.55895,1788900005.0
2006-05-05 20:30:00,1.5593,1.5593,1.5592,1.5592,653199997.0
2006-05-05 20:31:00,1.5593,1.5593,1.5593,1.5593,653199997.0
2006-05-05 20:32:00,1.5595,1.5595,1.5594,1.5594,653199997.0
2006-05-05 20:33:00,1.55925,1.5594,1.5591,1.55927,653199997.0
2006-05-05 20:34:00,1.55929,1.55946,1.55914,1.55924,510500001.0
2006-05-05 20:35:00,1.55923,1.55945,1.5592,1.55932,674000001.0
2006-05-05 20:36:00,1.55923,1.55953,1.55913,1.55953,601600005.0
2006-05-05 20:37:00,1.55953,1.55953,1.55928,1.55928,949199997.0
2006-05-05 20:38:00,1.55928,1.55947,1.55922,1.55937,1614200009.0
2006-05-05 20:39:00,1.55933,1.55943,1.55916,1.55924,1099699999.0
2006-05-05 20:40:00,1.55939,1.5595,1.55926,1.55941,1382500004.0
2006-05-05 20:41:00,1.5593,1.55948,1.55916,1.55948,466600001.0
2006-05-05 20:42:00,1.55947,1.55953,1.55922,1.55922,247000001.0
2006-05-05 20:43:00,1.55941,1.55963,1.55935,1.5595,848900005.0
2006-05-05 20:44:00,1.55945,1.55952,1.55925,1.55929,1156800000.0
2006-05-05 20:45:00,1.55935,1.55954,1.55933,1.55946,1042400003.0
2006-05-05 20:46:00,1.55957,1.55968,1.55936,1.55967,238200006.0
2006-05-05 20:47:00,1.5596,1.55967,1.55939,1.55955,776499996.0
2006-05-05 20:48:00,1.55964,1.55973,1.55943,1.55945,1487000013.0
2006-05-05 20:49:00,1.55945,1.55966,1.5593,1.55959,698799999.0
2006-05-05 20:50:00,1.55967,1.55972,1.55946,1.5596,2034100002.0
2006-05-05 20:51:00,1.55964,1.55968,1.55943,1.55947,360800004.0
2006-05-05 20:52:00,1.55963,1.55989,1.55961,1.55978,1562600010.0
2006-05-05 20:53:00,1.55972,1.56,1.55972,1.55993,2042500007.0
2006-05-05 20:54:00,1.55994,1.56013,1.55982,1.55999,826800003.0
2006-05-05 20:55:00,1.56014,1.56043,1.56006,1.56026,697500002.0
2006-05-05 20:56:00,1.5604,1.5605,1.5604,1.5604,1454600011.0
2006-05-05 20:57:00,1.5605,1.5606,1.5604,1.5605,1454600011.0
2006-05-05 20:58:00,1.5606,1.5606,1.5606,1.5606,1454600011.0
2006-05-05 21:01:00,1.5607,1.5608,1.5607,1.5608,1454600011.0
2006-05-05 21:02:00,1.5606,1.56077,1.56057,1.5607,1454600011.0
2006-05-05 21:03:00,1.56069,1.56079,1.56049,1.5605,1533199995.0
2006-05-05 21:04:00,1.56043,1.56055,1.56035,1.5605,303600006.0
2006-05-05 21:05:00,1.56054,1.56068,1.56038,1.56052,881200004.0
2006-05-05 21:06:00,1.56047,1.56072,1.56044,1.56061,422400002.0
2006-05-05 21:07:00,1.56047,1.56058,1.56042,1.56055,416499998.0
2006-05-05 21:08:00,1.56053,1.5606,1.56037,1.56052,240600001.0
2006-05-05 21:09:00,1.5604,1.56057,1.56032,1.56042,482900002.0
2006-05-05 21:10:00,1.5605,1.5605,1.56037,1.56045,1004100003.0
2006-05-05 21:11:00,1.56047,1.56055,1.56042,1.56045,502100009.0
2006-05-05 21:12:00,1.56057,1.56063,1.56042,1.56056,287699999.0
2006-05-05 21:13:00,1.56061,1.56067,1.56051,1.56058,974900003.0
2006-05-05 21:14:00,1.56064,1.56068,1.56049,1.56061,793300012.0
2006-05-05 21:15:00,1.56065,1.5607,1.56041,1.56042,838899992.0
2006-05-05 21:16:00,1.56049,1.56063,1.56029,1.56043,551800002.0
2006-05-05 21:17:00,1.56051,1.56055,1.56034,1.56035,1551100007.0
2006-05-05 21:18:00,1.56043,1.56057,1.56023,1.56023,618500006.0
2006-05-05 21:19:00,1.56045,1.56045,1.56023,1.56023,649699999.0
2006-05-05 21:20:00,1.5604,1.5605,1.5604,1.5605,1894499997.0
2006-05-05 21:21:00,1.5606,1.5606,1.5605,1.5606,1894499997.0
2006-05-05 21:22:00,1.56042,1.56053,1.56023,1.56053,1894499997.0
2006-05-05 21:23:00,1.5604,1.56053,1.56018,1.5604,1171999999.0
2006-05-05 21:24:00,1.56037,1.56052,1.56032,1.56036,702999993.0
2006-05-05 21:25:00,1.56045,1.56054,1.56015,1.56027,1236200000.0
2006-05-05 21:26:00,1.56043,1.56049,1.56032,1.56037,537900000.0
2006-05-05 21:27:00,1.56047,1.56053,1.56037,1.5605,471200004.0
2006-05-05 21:28:00,1.56042,1.56046,1.56026,1.56026,801200008.0
2006-05-05 21:29:00,1.56042,1.56047,1.56022,1.56032,417400004.0
2006-05-05 21:30:00,1.56041,1.56041,1.56021,1.56023,314999998.0
2006-05-05 21:31:00,1.56039,1.5604,1.56019,1.5604,600999999.0
2006-05-05 21:32:00,1.56031,1.56049,1.5602,1.56035,1632700005.0
2006-05-05 21:33:00,1.5604,1.56045,1.56032,1.5604,247300001.0
2006-05-05 21:34:00,1.56033,1.56049,1.5603,1.56041,1264499995.0
2006-05-05 21:35:00,1.5604,1.56046,1.56027,1.56028,961900008.0
2006-05-05 21:36:00,1.56017,1.56042,1.56015,1.56036,283899999.0
2006-05-05 21:37:00,1.56028,1.56048,1.56023,1.56035,397700005.0
2006-05-05 21:38:00,1.56019,1.56046,1.56018,1.56046,338000005.0
2006-05-05 21:39:00,1.5603,1.56039,1.56029,1.56029,128899999.0
2006-05-05 21:40:00,1.56019,1.56035,1.56012,1.56027,580000006.0
2006-05-05 21:41:00,1.56025,1.56035,1.56013,1.56021,628299995.0
2006-05-05 21:42:00,1.56032,1.56042,1.56021,1.56021,728299997.0
2006-05-05 21:43:00,1.56025,1.56046,1.56019,1.56041,1166000004.0
2006-05-05 21:44:00,1.56036,1.56044,1.56025,1.56035,1358900004.0
2006-05-05 21:45:00,1.56032,1.56042,1.56015,1.56025,789299995.0
2006-05-05 21:46:00,1.56032,1.56037,1.56009,1.5602,1355699995.0
2006-05-05 21:47:00,1.56015,1.56033,1.56006,1.56025,1033200003.0
2006-05-05 21:48:00,1.56022,1.56033,1.5601,1.56026,422400005.0
2006-05-05 21:49:00,1.5603,1.56044,1.56018,1.56032,815699995.0
2006-05-05 21:50:00,1.56025,1.56038,1.56018,1.56035,378399999.0
2006-05-05 21:51:00,1.56036,1.56043,1.56026,1.56031,511000004.0
2006-05-05 21:52:00,1.56042,1.56042,1.56013,1.56015,1710200005.0
2006-05-05 21:53:00,1.56027,1.5604,1.56021,1.56038,459499997.0
2006-05-05 21:54:00,1.56035,1.5604,1.56026,1.56035,391500000.0
2006-05-05 21:55:00,1.56027,1.5604,1.56018,1.56035,597700007.0
2006-05-05 21:56:00,1.5604,1.5604,1.56018,1.56025,539199997.0
2006-05-05 21:57:00,1.56035,1.5604,1.56025,1.56034,559099997.0
2006-05-05 21:58:00,1.56033,1.5604,1.56021,1.56034,723100009.0
2006-05-05 21:59:00,1.5603,1.56036,1.56016,1.56028,1204699999.0
2006-05-05 22:00:00,1.56018,1.56038,1.56011,1.56036,539999998.0
2006-05-05 22:01:00,1.56036,1.56045,1.56035,1.5604,163200002.0
2006-05-05 22:02:00,1.56043,1.56056,1.56034,1.56034,1065400000.0
2006-05-05 22:03:00,1.56057,1.5606,1.56037,1.56054,367800003.0
2006-05-05 22:04:00,1.56048,1.5606,1.56036,1.56055,777599991.0
2006-05-05 22:05:00,1.56061,1.56073,1.56058,1.5607,481300006.0
2006-05-05 22:06:00,1.56063,1.5607,1.56048,1.5607,453399997.0
2006-05-05 22:07:00,1.56053,1.56065,1.56046,1.5606,182900000.0
2006-05-05 22:08:00,1.56062,1.56062,1.56039,1.5604,390900002.0
2006-05-05 22:09:00,1.5604,1.56052,1.56025,1.56048,423399997.0
2006-05-05 22:10:00,1.56048,1.56055,1.56034,1.56047,166000000.0
2006-05-05 22:11:00,1.56055,1.56055,1.5604,1.5604,311499997.0
2006-05-05 22:12:00,1.56053,1.56053,1.56024,1.56024,672099995.0
2006-05-05 22:13:00,1.56008,1.56032,1.56008,1.5603,264100004.0
2006-05-05 22:14:00,1.56027,1.56042,1.56021,1.56035,250500001.0
2006-05-05 22:15:00,1.5603,1.56042,1.56013,1.56019,671900001.0
2006-05-05 22:16:00,1.56016,1.56034,1.56016,1.56034,257600003.0
2006-05-05 22:17:00,1.56044,1.56044,1.56034,1.56041,184499997.0
2006-05-05 22:18:00,1.56025,1.56057,1.56025,1.56057,102899999.0
2006-05-05 22:19:00,1.5606,1.56065,1.56039,1.56053,263600002.0
2006-05-05 22:20:00,1.56049,1.56072,1.56049,1.56059,281700001.0
2006-05-05 22:21:00,1.56081,1.56103,1.56074,1.56082,298299998.0
2006-05-05 22:22:00,1.56093,1.56093,1.5607,1.56071,1025200001.0
2006-05-05 22:23:00,1.56082,1.56084,1.56063,1.56063,158699999.0
2006-05-05 22:24:00,1.5606,1.56084,1.5606,1.56078,278200003.0
2006-05-05 22:25:00,1.5607,1.56082,1.56046,1.56065,867700002.0
2006-05-05 22:26:00,1.56047,1.56075,1.56047,1.56055,607199997.0
2006-05-05 22:27:00,1.56051,1.56073,1.56038,1.56059,335999994.0
2006-05-05 22:28:00,1.56048,1.5608,1.56048,1.56073,682799998.0
2006-05-05 22:29:00,1.56075,1.5608,1.56055,1.56068,739000005.0
2006-05-05 22:30:00,1.5606,1.56085,1.56055,1.5608,692799997.0
2006-05-05 22:31:00,1.56056,1.56075,1.56044,1.56075,218700001.0
2006-05-05 22:32:00,1.5606,1.56075,1.56056,1.56071,309400001.0
2006-05-05 22:33:00,1.5605,1.56077,1.56048,1.56077,274000001.0
2006-05-05 22:34:00,1.56082,1.56086,1.56069,1.56071,560100005.0
2006-05-05 22:35:00,1.56079,1.56085,1.5607,1.5608,201700003.0
2006-05-05 22:36:00,1.5608,1.56085,1.56059,1.56076,725899999.0
2006-05-05 22:37:00,1.56067,1.56085,1.5606,1.5608,570399999.0
2006-05-05 22:38:00,1.56058,1.56075,1.5605,1.56075,472700003.0
2006-05-05 22:39:00,1.5605,1.56075,1.5604,1.56075,771000002.0
2006-05-05 22:40:00,1.56057,1.5608,1.56046,1.5608,821199994.0
2006-05-05 22:41:00,1.5608,1.56095,1.56064,1.56076,713600003.0
2006-05-05 22:42:00,1.56069,1.56108,1.56069,1.56104,718000000.0
2006-05-05 22:43:00,1.56101,1.56113,1.56066,1.561,1257600009.0
2006-05-05 22:44:00,1.5611,1.56111,1.56085,1.56095,351099999.0
2006-05-05 22:45:00,1.56086,1.561,1.56065,1.56085,281999998.0
2006-05-05 22:46:00,1.56074,1.5609,1.56065,1.56085,186000001.0
2006-05-05 22:47:00,1.56087,1.56087,1.56059,1.5606,233600000.0
2006-05-05 22:48:00,1.56048,1.56065,1.56035,1.56051,429799997.0
2006-05-05 22:49:00,1.56049,1.56054,1.56023,1.56023,605500004.0
2006-05-05 22:50:00,1.5604,1.56045,1.56024,1.56045,231499998.0
2006-05-05 22:51:00,1.56025,1.56064,1.56025,1.56058,548900002.0
2006-05-05 22:52:00,1.56044,1.56075,1.56027,1.56075,433000003.0
2006-05-05 22:53:00,1.56092,1.56098,1.56073,1.56077,306100004.0
2006-05-05 22:54:00,1.5607,1.56084,1.56048,1.56065,550299997.0
2006-05-05 22:55:00,1.56071,1.56077,1.5606,1.56062,157400000.0
2006-05-05 22:56:00,1.56078,1.56084,1.56065,1.56074,21000000.0
2006-05-05 22:57:00,1.56074,1.56086,1.56063,1.56065,312900008.0
2006-05-05 22:58:00,1.56081,1.56081,1.56054,1.56073,234300001.0
2006-05-05 22:59:00,1.56052,1.56055,1.5601,1.5601,437200003.0
2006-05-07 23:00:00,1.55995,1.56038,1.55967,1.55996,348300006.0
2006-05-07 23:01:00,1.56013,1.56031,1.55983,1.56031,470700004.0
2006-05-07 23:02:00,1.56053,1.56059,1.56016,1.56026,343200000.0
2006-05-07 23:03:00,1.56028,1.56042,1.55991,1.56038,292199998.0
2006-05-07 23:04:00,1.56039,1.5605,1.56018,1.56039,362900001.0
2006-05-07 23:05:00,1.56023,1.56054,1.55977,1.56028,404900000.0
2006-05-07 23:06:00,1.56032,1.56059,1.55994,1.56007,499800000.0
2006-05-07 23:07:00,1.55992,1.56033,1.55985,1.56012,473200001.0
2006-05-07 23:08:00,1.56025,1.56048,1.5601,1.56038,356200003.0
2006-05-07 23:09:00,1.5605,1.56054,1.56023,1.56043,427700001.0
2006-05-07 23:10:00,1.56057,1.56064,1.56014,1.56014,298199998.0
2006-05-07 23:11:00,1.56011,1.56044,1.56,1.5602,377800004.0
2006-05-07 23:12:00,1.56023,1.56044,1.55998,1.56025,304300000.0
2006-05-07 23:13:00,1.5602,1.56051,1.56019,1.56049,406599998.0
2006-05-07 23:14:00,1.56029,1.56056,1.56017,1.56035,512400001.0
2006-05-07 23:15:00,1.56017,1.5603,1.55983,1.55983,232400000.0
2006-05-07 23:16:00,1.56002,1.5603,1.56002,1.56018,413999999.0
2006-05-07 23:17:00,1.56005,1.56028,1.55989,1.55994,446499996.0
2006-05-07 23:18:00,1.56002,1.56024,1.55978,1.55995,317100004.0
2006-05-07 23:19:00,1.55993,1.56008,1.55968,1.55972,443799999.0
2006-05-07 23:20:00,1.55999,1.56028,1.55988,1.56012,330700001.0
2006-05-07 23:21:00,1.55995,1.56014,1.55983,1.55988,441700003.0
2006-05-07 23:22:00,1.55985,1.56009,1.55955,1.55959,277999999.0
2006-05-07 23:23:00,1.55985,1.55998,1.5597,1.55979,449500003.0
2006-05-07 23:24:00,1.55988,1.56013,1.55971,1.55985,315000000.0
2006-05-07 23:25:00,1.55981,1.56003,1.55976,1.55993,273799998.0
2006-05-07 23:26:00,1.5598,1.56017,1.5598,1.55994,269699999.0
2006-05-07 23:27:00,1.55995,1.56031,1.55995,1.56028,308300001.0
2006-05-07 23:28:00,1.55985,1.56032,1.5598,1.56001,505499999.0
2006-05-07 23:29:00,1.55982,1.56048,1.55982,1.55999,385399999.0
2006-05-07 23:30:00,1.55984,1.56006,1.55962,1.55975,497200003.0
2006-05-07 23:31:00,1.55973,1.56003,1.55973,1.56003,568400001.0
2006-05-07 23:32:00,1.56002,1.56012,1.55967,1.55967,464400003.0
2006-05-07 23:33:00,1.56016,1.56036,1.55982,1.55989,496800000.0
2006-05-07 23:34:00,1.55999,1.56015,1.55974,1.55983,390999999.0
2006-05-07 23:35:00,1.55963,1.56011,1.55963,1.55995,351000002.0
2006-05-07 23:36:00,1.55969,1.56008,1.55962,1.56001,232499999.0
2006-05-07 23:37:00,1.56007,1.56024,1.55974,1.55987,477600001.0
2006-05-07 23:38:00,1.5601,1.56018,1.55974,1.56018,311900001.0
2006-05-07 23:39:00,1.55998,1.56012,1.55979,1.55994,317500003.0
2006-05-07 23:40:00,1.55999,1.56036,1.55997,1.56009,376900002.0
2006-05-07 23:41:00,1.55997,1.56033,1.55987,1.5599,409500000.0
2006-05-07 23:42:00,1.56,1.56016,1.55984,1.55986,437999998.0
2006-05-07 23:43:00,1.56002,1.56021,1.5598,1.55998,327799999.0
2006-05-07 23:44:00,1.56005,1.5602,1.55983,1.55994,406900001.0
2006-05-07 23:45:00,1.55996,1.56013,1.55982,1.55991,376900000.0
2006-05-07 23:46:00,1.55992,1.56006,1.55957,1.55974,529200005.0
2006-05-07 23:47:00,1.55987,1.5602,1.55987,1.5601,327000002.0
2006-05-07 23:48:00,1.55993,1.56007,1.55975,1.55994,222000000.0
2006-05-07 23:49:00,1.56007,1.56013,1.55979,1.55993,231200001.0
2006-05-07 23:50:00,1.56003,1.56016,1.55981,1.56005,305900002.0
2006-05-07 23:51:00,1.5603,1.5603,1.55979,1.55984,286999998.0
2006-05-07 23:52:00,1.56052,1.56052,1.55983,1.55983,322700004.0
2006-05-07 23:53:00,1.5598,1.5598,1.55952,1.55972,190699999.0
2006-05-07 23:54:00,1.55965,1.5598,1.55952,1.55962,386100000.0
2006-05-07 23:55:00,1.55964,1.55975,1.55955,1.55958,153499998.0
2006-05-07 23:56:00,1.5596,1.55975,1.55956,1.55958,270100007.0
2006-05-07 23:57:00,1.55976,1.55977,1.55953,1.55953,282600002.0
2006-05-07 23:58:00,1.55964,1.55966,1.5594,1.55959,233299996.0
2006-05-07 23:59:00,1.55952,1.55965,1.55948,1.55948,206999999.0
2006-05-08 00:00:00,1.5596,1.55965,1.55955,1.55965,161700004.0
2006-05-08 00:01:00,1.55952,1.55967,1.5595,1.55954,184799998.0
2006-05-08 00:02:00,1.55979,1.55985,1.55968,1.55979,138900001.0
2006-05-08 00:03:00,1.55986,1.55992,1.55978,1.5598,199800002.0
2006-05-08 00:04:00,1.5599,1.5599,1.55963,1.55975,306499997.0
2006-05-08 00:05:00,1.55977,1.55988,1.55972,1.55988,163199999.0
2006-05-08 00:06:00,1.55951,1.55987,1.55951,1.55973,124699999.0
2006-05-08 00:07:00,1.55977,1.55999,1.55977,1.55978,292599999.0
2006-05-08 00:08:00,1.55977,1.55984,1.55963,1.5598,344500004.0
2006-05-08 00:09:00,1.55968,1.55977,1.55957,1.55977,292600002.0
2006-05-08 00:10:00,1.55967,1.55975,1.5596,1.5596,166199999.0
2006-05-08 00:11:00,1.55959,1.55971,1.5595,1.5595,513500007.0
2006-05-08 00:12:00,1.55953,1.55977,1.55953,1.55972,299800002.0
2006-05-08 00:13:00,1.55966,1.55982,1.55959,1.55959,301699999.0
2006-05-08 00:14:00,1.55955,1.55976,1.55949,1.55976,266900004.0
2006-05-08 00:15:00,1.5598,1.5598,1.5597,1.55978,56700000.0
2006-05-08 00:16:00,1.55968,1.5598,1.55968,1.5597,98300000.0
2006-05-08 00:17:00,1.5597,1.55987,1.55959,1.55976,456799997.0
2006-05-08 00:18:00,1.55963,1.55988,1.55956,1.55988,486100002.0
2006-05-08 00:19:00,1.55975,1.55985,1.55975,1.55975,163500002.0
2006-05-08 00:20:00,1.55985,1.55987,1.55957,1.55965,471400003.0
2006-05-08 00:21:00,1.5598,1.55985,1.55963,1.55968,208600000.0
2006-05-08 00:22:00,1.55963,1.5598,1.55962,1.5598,144700000.0
2006-05-08 00:23:00,1.55976,1.55976,1.55954,1.55968,233200001.0
2006-05-08 00:24:00,1.55972,1.55974,1.55931,1.55937,280899998.0
2006-05-08 00:25:00,1.55962,1.55973,1.55951,1.55952,594100005.0
2006-05-08 00:26:00,1.5594,1.55952,1.55931,1.55934,309800000.0
2006-05-08 00:27:00,1.55954,1.55971,1.55948,1.55971,171799998.0
2006-05-08 00:28:00,1.55964,1.55972,1.55948,1.55952,315100006.0
2006-05-08 00:29:00,1.55949,1.55975,1.55949,1.55975,375300009.0
2006-05-08 00:30:00,1.55964,1.55975,1.55956,1.5596,207600000.0
2006-05-08 00:31:00,1.55962,1.55978,1.55962,1.55965,197500003.0
2006-05-08 00:32:00,1.55954,1.55967,1.55954,1.55967,118199999.0
2006-05-08 00:33:00,1.5596,1.55975,1.55952,1.5597,113500003.0
2006-05-08 00:34:00,1.55961,1.55978,1.55955,1.5597,510999996.0
2006-05-08 00:35:00,1.5597,1.5597,1.55955,1.5596,107800002.0
2006-05-08 00:36:00,1.55965,1.55982,1.55965,1.55982,106300000.0
2006-05-08 00:37:00,1.55992,1.55993,1.55964,1.55983,126900000.0
2006-05-08 00:38:00,1.55998,1.56005,1.5599,1.56005,176600000.0
2006-05-08 00:39:00,1.5599,1.56,1.5599,1.55995,45400000.0
2006-05-08 00:40:00,1.56002,1.56012,1.55991,1.56007,480800008.0
2006-05-08 00:41:00,1.55993,1.56005,1.5599,1.5599,154900001.0
2006-05-08 00:42:00,1.55991,1.56005,1.55989,1.55993,297900005.0
2006-05-08 00:43:00,1.55987,1.56005,1.55977,1.55997,403200003.0
2006-05-08 00:44:00,1.55987,1.56007,1.55987,1.56,211100001.0
2006-05-08 00:45:00,1.55988,1.56002,1.5598,1.55997,249400002.0
2006-05-08 00:46:00,1.55982,1.56005,1.55982,1.55989,435699997.0
2006-05-08 00:47:00,1.56,1.56005,1.55996,1.55997,119000000.0
2006-05-08 00:48:00,1.55991,1.56007,1.55988,1.55991,410000001.0
2006-05-08 00:49:00,1.55982,1.56,1.55981,1.55982,172000001.0
2006-05-08 00:50:00,1.55981,1.55996,1.55975,1.55996,308400001.0
2006-05-08 00:51:00,1.5598,1.55995,1.55962,1.55984,316499999.0
2006-05-08 00:52:00,1.55988,1.55995,1.55967,1.5598,291899998.0
2006-05-08 00:53:00,1.55985,1.55994,1.55968,1.55977,305200004.0
2006-05-08 00:54:00,1.55978,1.55993,1.55971,1.55987,461799997.0
2006-05-08 00:55:00,1.55976,1.55994,1.55963,1.55982,548500000.0
2006-05-08 00:56:00,1.55962,1.55987,1.55962,1.55987,230800003.0
2006-05-08 00:57:00,1.55983,1.55996,1.55965,1.55976,718100006.0
2006-05-08 00:58:00,1.55972,1.55993,1.55964,1.55978,190200001.0
2006-05-08 00:59:00,1.55981,1.55993,1.55969,1.55985,352600004.0
2006-05-08 01:00:00,1.55982,1.55998,1.55978,1.55985,189600001.0
2006-05-08 01:01:00,1.55984,1.56,1.55979,1.55995,369399999.0
2006-05-08 01:02:00,1.55985,1.55998,1.55975,1.55992,333500000.0
2006-05-08 01:03:00,1.55968,1.55994,1.55968,1.55979,206199997.0
2006-05-08 01:04:00,1.55995,1.56004,1.55981,1.55992,529400007.0
2006-05-08 01:05:00,1.55989,1.55996,1.5597,1.55978,306499998.0
2006-05-08 01:06:00,1.55991,1.55991,1.55968,1.55968,277200003.0
2006-05-08 01:07:00,1.5598,1.55992,1.55969,1.55981,284300003.0
2006-05-08 01:08:00,1.5597,1.55983,1.55966,1.55983,216300004.0
2006-05-08 01:09:00,1.55972,1.55985,1.55967,1.55985,263999998.0
2006-05-08 01:10:00,1.55982,1.55982,1.55962,1.55968,347699996.0
2006-05-08 01:11:00,1.55982,1.55996,1.55974,1.55983,231100004.0
2006-05-08 01:12:00,1.55971,1.55979,1.55959,1.5596,324899999.0
2006-05-08 01:13:00,1.55982,1.55985,1.55956,1.55959,158499998.0
2006-05-08 01:14:00,1.55952,1.55978,1.55952,1.55972,406600004.0
2006-05-08 01:15:00,1.55971,1.5599,1.55959,1.55978,295199999.0
2006-05-08 01:16:00,1.55978,1.55983,1.55963,1.55971,237900000.0
2006-05-08 01:17:00,1.5599,1.55991,1.55941,1.55963,462300006.0
2006-05-08 01:18:00,1.55966,1.55996,1.55966,1.55967,477600003.0
2006-05-08 01:19:00,1.55978,1.55978,1.55956,1.55957,189399999.0
2006-05-08 01:20:00,1.55977,1.55977,1.55938,1.55947,479099994.0
2006-05-08 01:21:00,1.55952,1.55982,1.55935,1.55949,438799995.0
2006-05-08 01:22:00,1.55942,1.55955,1.55929,1.55948,447400007.0
2006-05-08 01:23:00,1.55945,1.55958,1.55937,1.55942,342000002.0
2006-05-08 01:24:00,1.55942,1.55964,1.55932,1.55933,220300003.0
2006-05-08 01:25:00,1.55947,1.5595,1.5593,1.5593,112699996.0
2006-05-08 01:26:00,1.55955,1.55967,1.55952,1.55967,250099999.0
2006-05-08 01:27:00,1.55946,1.5596,1.55939,1.55958,425900004.0
2006-05-08 01:28:00,1.55964,1.55964,1.55944,1.55959,337700000.0
2006-05-08 01:29:00,1.55952,1.55963,1.55945,1.55949,185099999.0
2006-05-08 01:30:00,1.55958,1.55969,1.55949,1.55957,366500005.0
2006-05-08 01:31:00,1.55949,1.55967,1.55942,1.55967,239200000.0
2006-05-08 01:32:00,1.5596,1.55973,1.55949,1.5597,510600002.0
2006-05-08 01:33:00,1.55964,1.55964,1.55945,1.55945,241100003.0
2006-05-08 01:34:00,1.55946,1.55965,1.55928,1.5595,206400002.0
2006-05-08 01:35:00,1.55942,1.55961,1.55939,1.55939,233500004.0
2006-05-08 01:36:00,1.55935,1.5596,1.55935,1.5596,221100003.0
2006-05-08 01:37:00,1.55939,1.5596,1.55934,1.55955,397700000.0
2006-05-08 01:38:00,1.5595,1.55967,1.55948,1.55958,471400006.0
2006-05-08 01:39:00,1.55941,1.55958,1.55935,1.55935,407299999.0
2006-05-08 01:40:00,1.55953,1.55958,1.55942,1.55945,197200004.0
2006-05-08 01:41:00,1.55951,1.55958,1.55937,1.55938,362599995.0
2006-05-08 01:42:00,1.55944,1.55965,1.55944,1.55954,297000000.0
2006-05-08 01:43:00,1.5596,1.5596,1.5594,1.55956,265500003.0
2006-05-08 01:44:00,1.55954,1.55969,1.5594,1.55969,186899998.0
2006-05-08 01:45:00,1.5597,1.55975,1.55965,1.55965,196600003.0
2006-05-08 01:46:00,1.55958,1.55978,1.5595,1.55978,367400002.0
2006-05-08 01:47:00,1.55968,1.55975,1.55958,1.55963,202799998.0
2006-05-08 01:48:00,1.5597,1.55978,1.55955,1.5597,268899999.0
2006-05-08 01:49:00,1.55953,1.55973,1.55952,1.55964,215300001.0
2006-05-08 01:50:00,1.55963,1.55976,1.55955,1.55955,217800003.0
2006-05-08 01:51:00,1.5596,1.5597,1.5596,1.5596,84899997.0
2006-05-08 01:52:00,1.55956,1.55966,1.55946,1.55946,148000001.0
2006-05-08 01:53:00,1.55957,1.55971,1.55943,1.55959,359299995.0
2006-05-08 01:54:00,1.55956,1.55969,1.55941,1.55964,451200005.0
2006-05-08 01:55:00,1.55957,1.5597,1.55948,1.5597,419999999.0
2006-05-08 01:56:00,1.55967,1.55979,1.5596,1.55966,198800002.0
2006-05-08 01:57:00,1.55966,1.55977,1.55964,1.55971,122600000.0
2006-05-08 01:58:00,1.5597,1.55975,1.55954,1.55954,233900000.0
2006-05-08 01:59:00,1.55954,1.55974,1.55951,1.55974,262399998.0
2006-05-08 02:00:00,1.55975,1.55983,1.55952,1.55972,203599995.0
2006-05-08 02:01:00,1.55976,1.55978,1.55952,1.5597,222200002.0
2006-05-08 02:02:00,1.55971,1.55978,1.55953,1.55965,176200002.0
2006-05-08 02:03:00,1.55979,1.55988,1.55968,1.55981,334200004.0
2006-05-08 02:04:00,1.55978,1.55988,1.55962,1.55988,338599999.0
2006-05-08 02:05:00,1.55987,1.55992,1.5597,1.55977,351999994.0
2006-05-08 02:06:00,1.55987,1.55996,1.55979,1.5599,216100002.0
2006-05-08 02:07:00,1.5598,1.55998,1.55975,1.55998,392600001.0
2006-05-08 02:08:00,1.55991,1.55991,1.55948,1.55948,188800001.0
2006-05-08 02:09:00,1.55983,1.55984,1.55945,1.55964,303199999.0
2006-05-08 02:10:00,1.5598,1.55988,1.55948,1.55971,391200000.0
2006-05-08 02:11:00,1.55974,1.55989,1.55965,1.55981,410199998.0
2006-05-08 02:12:00,1.5598,1.55985,1.55967,1.55978,443200003.0
2006-05-08 02:13:00,1.55989,1.55991,1.55972,1.55988,337100000.0
2006-05-08 02:14:00,1.5598,1.55995,1.55977,1.55995,182100000.0
2006-05-08 02:15:00,1.5599,1.55995,1.5597,1.5597,174900001.0
2006-05-08 02:16:00,1.5597,1.55996,1.5597,1.55977,127200001.0
2006-05-08 02:17:00,1.55972,1.5599,1.55972,1.5599,43100000.0
2006-05-08 02:18:00,1.55979,1.55994,1.55975,1.55982,269900004.0
2006-05-08 02:19:00,1.55997,1.56007,1.55981,1.55981,225300005.0
2006-05-08 02:20:00,1.55979,1.55995,1.55975,1.55975,258199999.0
2006-05-08 02:21:00,1.55984,1.55998,1.55976,1.55985,310600002.0
2006-05-08 02:22:00,1.5599,1.55997,1.55979,1.5598,289499999.0
2006-05-08 02:23:00,1.55995,1.55995,1.55973,1.5598,139500001.0
2006-05-08 02:24:00,1.55993,1.55998,1.55973,1.55998,332200001.0
2006-05-08 02:25:00,1.55995,1.55995,1.55986,1.55986,139700002.0
2006-05-08 02:26:00,1.55992,1.55998,1.55983,1.55986,144699999.0
2006-05-08 02:27:00,1.55993,1.56003,1.55973,1.55986,186000001.0
2006-05-08 02:28:00,1.55972,1.56,1.55971,1.55985,256600000.0
2006-05-08 02:29:00,1.55969,1.55995,1.55966,1.55995,252100000.0
2006-05-08 02:30:00,1.5596,1.55995,1.5596,1.55995,186800000.0
2006-05-08 02:31:00,1.5599,1.5599,1.5598,1.5598,90199999.0
2006-05-08 02:32:00,1.55994,1.56003,1.55978,1.5598,231999998.0
2006-05-08 02:33:00,1.55985,1.55998,1.55979,1.55983,406900000.0
2006-05-08 02:34:00,1.5599,1.5599,1.5598,1.5598,54299999.0
2006-05-08 02:35:00,1.55993,1.56001,1.55977,1.55989,470300004.0
2006-05-08 02:36:00,1.55979,1.55994,1.55965,1.55975,503400001.0
2006-05-08 02:37:00,1.55972,1.55987,1.55961,1.55974,147999999.0
2006-05-08 02:38:00,1.55962,1.55974,1.55962,1.55974,86800001.0
2006-05-08 02:39:00,1.55945,1.55967,1.55942,1.55954,264699998.0
2006-05-08 02:40:00,1.55977,1.5598,1.55954,1.55975,287500002.0
2006-05-08 02:41:00,1.55952,1.55969,1.55943,1.55956,488900001.0
2006-05-08 02:42:00,1.55951,1.55965,1.55949,1.5596,311800000.0
2006-05-08 02:43:00,1.55953,1.55971,1.55953,1.55962,197900001.0
2006-05-08 02:44:00,1.55957,1.55977,1.55957,1.55968,332099993.0
2006-05-08 02:45:00,1.5597,1.55975,1.55962,1.55968,97400002.0
2006-05-08 02:46:00,1.55972,1.55985,1.55954,1.55967,403400006.0
2006-05-08 02:47:00,1.55973,1.5599,1.55957,1.5598,438599995.0
2006-05-08 02:48:00,1.55987,1.55988,1.55961,1.55973,297800003.0
2006-05-08 02:49:00,1.55985,1.55985,1.55962,1.55968,291000004.0
2006-05-08 02:50:00,1.55965,1.55977,1.55954,1.55967,310100001.0
2006-05-08 02:51:00,1.55965,1.55965,1.55948,1.55954,248800002.0
2006-05-08 02:52:00,1.55946,1.55962,1.55944,1.55948,225899997.0
2006-05-08 02:53:00,1.55965,1.55965,1.55945,1.5595,199799999.0
2006-05-08 02:54:00,1.55954,1.55961,1.55943,1.55943,263599997.0
2006-05-08 02:55:00,1.55949,1.5596,1.55946,1.55958,45800000.0
2006-05-08 02:56:00,1.55955,1.55955,1.55931,1.55944,249400002.0
2006-05-08 02:57:00,1.55945,1.55954,1.55924,1.55942,275600005.0
2006-05-08 02:58:00,1.55923,1.55937,1.55917,1.55928,360099997.0
2006-05-08 02:59:00,1.5593,1.55935,1.55921,1.55921,245400002.0
2006-05-08 03:00:00,1.55918,1.55936,1.55918,1.55926,268099999.0
2006-05-08 03:01:00,1.55914,1.55941,1.55914,1.55938,474800000.0
2006-05-08 03:02:00,1.55929,1.5596,1.55921,1.55939,208199997.0
2006-05-08 03:03:00,1.55955,1.55955,1.55934,1.55934,47200000.0
2006-05-08 03:04:00,1.55953,1.55953,1.55932,1.55932,242899999.0
2006-05-08 03:05:00,1.55948,1.5596,1.55933,1.55939,228200000.0
2006-05-08 03:06:00,1.55955,1.55955,1.55931,1.55938,243899997.0
2006-05-08 03:07:00,1.55953,1.55967,1.5594,1.55954,216600003.0
2006-05-08 03:08:00,1.55963,1.55969,1.55943,1.5595,339299997.0
2006-05-08 03:09:00,1.5596,1.55978,1.55936,1.55946,512100003.0
2006-05-08 03:10:00,1.55953,1.5598,1.5595,1.55964,256500002.0
2006-05-08 03:11:00,1.55962,1.55983,1.55953,1.55968,124800001.0
2006-05-08 03:12:00,1.55979,1.5599,1.55964,1.5599,310800001.0
2006-05-08 03:13:00,1.55983,1.55983,1.55959,1.5597,206199996.0
2006-05-08 03:14:00,1.55966,1.55974,1.55953,1.55973,267200000.0
2006-05-08 03:15:00,1.55968,1.55968,1.55956,1.55956,10600000.0
2006-05-08 03:16:00,1.55968,1.55981,1.5595,1.5595,346999998.0
2006-05-08 03:17:00,1.55977,1.55986,1.55966,1.55985,242799999.0
2006-05-08 03:18:00,1.55971,1.55984,1.5597,1.55984,48200000.0
2006-05-08 03:19:00,1.55982,1.5599,1.55971,1.55983,178200000.0
2006-05-08 03:20:00,1.55977,1.55995,1.55972,1.55986,316600005.0
2006-05-08 03:21:00,1.55983,1.55989,1.55968,1.55974,223799998.0
2006-05-08 03:22:00,1.55973,1.55987,1.55952,1.55975,201499997.0
2006-05-08 03:23:00,1.55983,1.55987,1.55967,1.55968,214000001.0
2006-05-08 03:24:00,1.55972,1.55989,1.5597,1.55989,373000004.0
2006-05-08 03:25:00,1.55972,1.5598,1.55958,1.5597,196300001.0
2006-05-08 03:26:00,1.55967,1.55982,1.55958,1.55977,489300002.0
2006-05-08 03:27:00,1.5597,1.5597,1.5596,1.5596,47900000.0
2006-05-08 03:28:00,1.55976,1.55981,1.55973,1.55973,177400002.0
2006-05-08 03:29:00,1.55965,1.55987,1.55965,1.55987,91199999.0
2006-05-08 03:30:00,1.55986,1.55986,1.55961,1.55961,51899998.0
2006-05-08 03:31:00,1.55973,1.5598,1.5596,1.55968,283100002.0
2006-05-08 03:32:00,1.55955,1.55982,1.55955,1.55979,300000005.0
2006-05-08 03:33:00,1.5597,1.55981,1.55938,1.55975,403599998.0
2006-05-08 03:34:00,1.55977,1.55988,1.55963,1.55988,402700003.0
2006-05-08 03:35:00,1.55975,1.55985,1.55975,1.55977,220400003.0
2006-05-08 03:36:00,1.55979,1.55991,1.55973,1.55982,274900000.0
2006-05-08 03:37:00,1.55966,1.55996,1.55966,1.55983,346700007.0
2006-05-08 03:38:00,1.55987,1.55995,1.55975,1.55985,243000001.0
2006-05-08 03:39:00,1.55976,1.55998,1.55976,1.55998,107799999.0
2006-05-08 03:40:00,1.56001,1.56003,1.55974,1.55975,267299999.0
2006-05-08 03:41:00,1.55972,1.55997,1.55972,1.55994,297899999.0
2006-05-08 03:42:00,1.55992,1.55995,1.5597,1.5598,333500001.0
2006-05-08 03:43:00,1.55992,1.55997,1.55967,1.55967,312000001.0
2006-05-08 03:44:00,1.55985,1.55991,1.55972,1.55986,325099997.0
2006-05-08 03:45:00,1.55989,1.55992,1.55971,1.55976,449900000.0
2006-05-08 03:46:00,1.55974,1.55993,1.55968,1.55993,129200001.0
2006-05-08 03:47:00,1.55991,1.56004,1.55981,1.55981,186800000.0
2006-05-08 03:48:00,1.55992,1.55992,1.55968,1.55968,44700000.0
2006-05-08 03:49:00,1.55969,1.55988,1.55969,1.55988,95099999.0
2006-05-08 03:50:00,1.55989,1.55996,1.55981,1.55989,67900000.0
2006-05-08 03:51:00,1.56001,1.56002,1.55989,1.55991,169400002.0
2006-05-08 03:52:00,1.55983,1.55994,1.55965,1.55965,224200004.0
2006-05-08 03:53:00,1.55988,1.55996,1.5597,1.5597,300999997.0
2006-05-08 03:54:00,1.55971,1.55985,1.55962,1.5597,246400000.0
2006-05-08 03:55:00,1.55978,1.55978,1.55954,1.55958,202600001.0
2006-05-08 03:56:00,1.55958,1.55982,1.55958,1.5598,307399999.0
2006-05-08 03:57:00,1.55969,1.55985,1.55963,1.55981,217200002.0
2006-05-08 03:58:00,1.55986,1.55994,1.55966,1.55966,343199997.0
2006-05-08 03:59:00,1.5598,1.55993,1.55965,1.55981,232899999.0
2006-05-08 04:00:00,1.55993,1.56,1.55987,1.55995,107999998.0
2006-05-08 04:01:00,1.55995,1.56002,1.55979,1.55981,446300003.0
2006-05-08 04:02:00,1.55995,1.56002,1.55986,1.55994,250699999.0
2006-05-08 04:03:00,1.5599,1.56002,1.55976,1.55976,227799999.0
2006-05-08 04:04:00,1.56002,1.56003,1.55997,1.55998,96700000.0
2006-05-08 04:05:00,1.56,1.56006,1.55988,1.56001,236799998.0
2006-05-08 04:06:00,1.55995,1.56,1.55982,1.55993,343400000.0
2006-05-08 04:07:00,1.55995,1.56003,1.55972,1.55995,288699999.0
2006-05-08 04:08:00,1.56,1.56012,1.55985,1.56002,214599999.0
2006-05-08 04:09:00,1.55979,1.56017,1.55979,1.56006,156199999.0
2006-05-08 04:10:00,1.55988,1.56006,1.55985,1.55998,325800003.0
2006-05-08 04:11:00,1.5599,1.56011,1.55983,1.55996,362000000.0
2006-05-08 04:12:00,1.55988,1.55998,1.55987,1.55997,99900002.0
2006-05-08 04:13:00,1.55987,1.55995,1.5597,1.55987,247299999.0
2006-05-08 04:14:00,1.55997,1.55997,1.55974,1.55983,233500000.0
2006-05-08 04:15:00,1.55978,1.55993,1.55963,1.55985,338499993.0
2006-05-08 04:16:00,1.55978,1.55987,1.55959,1.5598,212500002.0
2006-05-08 04:17:00,1.55978,1.55981,1.55961,1.55979,255199999.0
2006-05-08 04:18:00,1.55983,1.55983,1.5596,1.55973,237600004.0
2006-05-08 04:19:00,1.55977,1.55988,1.55965,1.55965,332799997.0
2006-05-08 04:20:00,1.55974,1.55985,1.55957,1.55973,92099998.0
2006-05-08 04:21:00,1.5599,1.55993,1.5597,1.5598,410000000.0
2006-05-08 04:22:00,1.55984,1.55984,1.55963,1.55967,396700005.0
2006-05-08 04:23:00,1.55959,1.55988,1.55959,1.5598,394599998.0
2006-05-08 04:24:00,1.5598,1.55985,1.55962,1.55967,420499997.0
2006-05-08 04:25:00,1.55985,1.55985,1.55956,1.55965,362400002.0
2006-05-08 04:26:00,1.55983,1.55983,1.55961,1.55967,263899999.0
2006-05-08 04:27:00,1.55967,1.55973,1.55967,1.55973,104600001.0
2006-05-08 04:28:00,1.55955,1.55972,1.55955,1.55972,141899999.0
2006-05-08 04:29:00,1.55959,1.55977,1.55953,1.55965,371200004.0
2006-05-08 04:30:00,1.55949,1.55976,1.55949,1.55976,142100001.0
2006-05-08 04:31:00,1.55973,1.55977,1.55965,1.5597,84600001.0
2006-05-08 04:32:00,1.55958,1.55972,1.55955,1.55972,209299994.0
2006-05-08 04:33:00,1.55978,1.55984,1.55966,1.55979,231900003.0
2006-05-08 04:34:00,1.55975,1.55979,1.55962,1.55967,378899998.0
2006-05-08 04:35:00,1.55975,1.55984,1.55956,1.5597,169399999.0
2006-05-08 04:36:00,1.55977,1.55989,1.55967,1.55987,298800001.0
2006-05-08 04:37:00,1.5598,1.55987,1.55961,1.55978,337600001.0
2006-05-08 04:38:00,1.55981,1.55987,1.5597,1.55979,342700001.0
2006-05-08 04:39:00,1.55974,1.55982,1.55947,1.55963,346900000.0
2006-05-08 04:40:00,1.5598,1.55983,1.55965,1.55974,253099999.0
2006-05-08 04:41:00,1.55978,1.5598,1.55959,1.55959,398799998.0
2006-05-08 04:42:00,1.5598,1.55991,1.55967,1.55967,299600001.0
2006-05-08 04:43:00,1.55965,1.55982,1.5596,1.5597,123200000.0
2006-05-08 04:44:00,1.5598,1.5598,1.55975,1.55975,6500000.0
2006-05-08 04:45:00,1.5597,1.5598,1.55953,1.55953,146999998.0
2006-05-08 04:46:00,1.55965,1.55975,1.55965,1.55975,35699998.0
2006-05-08 04:47:00,1.55966,1.55982,1.55957,1.55981,289300004.0
2006-05-08 04:48:00,1.5597,1.55986,1.55965,1.55977,241400003.0
2006-05-08 04:49:00,1.55986,1.55996,1.55977,1.55995,449400006.0
2006-05-08 04:50:00,1.55984,1.55998,1.55967,1.55975,173400004.0
2006-05-08 04:51:00,1.55978,1.55989,1.55977,1.55986,59700000.0
2006-05-08 04:52:00,1.5598,1.5598,1.5597,1.5597,84700001.0
2006-05-08 04:53:00,1.5597,1.55988,1.55956,1.55979,65899999.0
2006-05-08 04:54:00,1.55968,1.55982,1.55961,1.55962,339399999.0
2006-05-08 04:55:00,1.55975,1.5598,1.55962,1.55968,39000000.0
2006-05-08 04:56:00,1.55967,1.55977,1.55965,1.5597,123599999.0
2006-05-08 04:57:00,1.55962,1.55983,1.5596,1.55983,284699998.0
2006-05-08 04:58:00,1.55981,1.55982,1.55962,1.55968,327900001.0
2006-05-08 04:59:00,1.55971,1.55978,1.55963,1.55972,41600000.0
2006-05-08 05:00:00,1.55964,1.55979,1.55961,1.55971,241100000.0
2006-05-08 05:01:00,1.5597,1.55975,1.55959,1.55963,206899995.0
2006-05-08 05:02:00,1.55954,1.5598,1.55954,1.55975,222200002.0
2006-05-08 05:03:00,1.55974,1.55982,1.55962,1.55975,257300003.0
2006-05-08 05:04:00,1.5598,1.55981,1.55959,1.55959,213400002.0
2006-05-08 05:05:00,1.55967,1.55976,1.55963,1.5597,220500003.0
2006-05-08 05:06:00,1.55969,1.55978,1.55958,1.55964,239499999.0
2006-05-08 05:07:00,1.55975,1.55977,1.55961,1.55962,420200002.0
2006-05-08 05:08:00,1.55956,1.55975,1.55951,1.5597,512199999.0
2006-05-08 05:09:00,1.55955,1.55969,1.5595,1.55955,384600002.0
2006-05-08 05:10:00,1.55948,1.55971,1.55948,1.55967,565999999.0
2006-05-08 05:11:00,1.55965,1.55965,1.5594,1.5594,172200001.0
2006-05-08 05:12:00,1.55946,1.55965,1.55942,1.55965,371899997.0
2006-05-08 05:13:00,1.55965,1.55965,1.55949,1.5595,83700000.0
2006-05-08 05:14:00,1.55952,1.55967,1.55952,1.5596,105600001.0
2006-05-08 05:15:00,1.55945,1.55958,1.55945,1.55958,32800000.0
2006-05-08 05:16:00,1.55969,1.55976,1.55954,1.55954,227099997.0
2006-05-08 05:17:00,1.55968,1.55971,1.55953,1.55967,282900003.0
2006-05-08 05:18:00,1.55954,1.55971,1.5595,1.5596,203899999.0
2006-05-08 05:19:00,1.55945,1.55968,1.55945,1.55957,205700001.0
2006-05-08 05:20:00,1.55953,1.55972,1.55952,1.55952,294000001.0
2006-05-08 05:21:00,1.55953,1.55966,1.55935,1.55952,323300000.0
2006-05-08 05:22:00,1.55952,1.55965,1.55947,1.55947,437399995.0
2006-05-08 05:23:00,1.55963,1.55971,1.55952,1.55959,151799999.0
2006-05-08 05:24:00,1.55966,1.55983,1.55947,1.55965,301400002.0
2006-05-08 05:25:00,1.55957,1.55975,1.55957,1.5597,289099998.0
2006-05-08 05:26:00,1.55965,1.55978,1.55965,1.55978,162200002.0
2006-05-08 05:27:00,1.55967,1.5598,1.55951,1.5596,338700003.0
2006-05-08 05:28:00,1.55962,1.5598,1.55962,1.55962,116500000.0
2006-05-08 05:29:00,1.5597,1.55975,1.55962,1.55968,16700000.0
2006-05-08 05:30:00,1.5597,1.5597,1.5596,1.5596,55099998.0
2006-05-08 05:31:00,1.55978,1.55982,1.55975,1.55975,84500001.0
2006-05-08 05:32:00,1.55972,1.55986,1.55971,1.5598,230199997.0
2006-05-08 05:33:00,1.55958,1.55993,1.55958,1.55993,202999999.0
2006-05-08 05:34:00,1.5599,1.55995,1.55974,1.55983,256500003.0
2006-05-08 05:35:00,1.55988,1.55988,1.55975,1.55979,114300001.0
2006-05-08 05:36:00,1.55962,1.55987,1.5596,1.55985,197400003.0
2006-05-08 05:37:00,1.55985,1.55985,1.55952,1.55959,338900000.0
2006-05-08 05:38:00,1.55985,1.55985,1.55965,1.55965,121300000.0
2006-05-08 05:39:00,1.5596,1.5598,1.55959,1.55961,370600006.0
2006-05-08 05:40:00,1.5598,1.5598,1.55956,1.55956,154199997.0
2006-05-08 05:41:00,1.55975,1.5598,1.55967,1.55973,138900000.0
2006-05-08 05:42:00,1.55977,1.55977,1.5596,1.5596,132500005.0
2006-05-08 05:43:00,1.55964,1.55986,1.55964,1.55982,361699999.0
2006-05-08 05:44:00,1.55971,1.5598,1.55959,1.5597,128700003.0
2006-05-08 05:45:00,1.55966,1.5598,1.55966,1.55975,139899999.0
2006-05-08 05:46:00,1.55973,1.55991,1.55965,1.55965,186500003.0
2006-05-08 05:47:00,1.55975,1.55989,1.55956,1.55985,281000002.0
2006-05-08 05:48:00,1.55985,1.55987,1.5596,1.5596,462900005.0
2006-05-08 05:49:00,1.55961,1.55983,1.55949,1.55967,322500000.0
2006-05-08 05:50:00,1.55972,1.5598,1.55959,1.55975,377500001.0
2006-05-08 05:51:00,1.55964,1.55987,1.55964,1.55971,245300000.0
2006-05-08 05:52:00,1.55965,1.55982,1.55961,1.55977,293800002.0
2006-05-08 05:53:00,1.55975,1.55986,1.55961,1.55963,532499997.0
2006-05-08 05:54:00,1.55975,1.55983,1.55956,1.55956,423300003.0
2006-05-08 05:55:00,1.55961,1.55984,1.55961,1.55981,184499999.0
2006-05-08 05:56:00,1.55979,1.55987,1.55962,1.55975,173300000.0
2006-05-08 05:57:00,1.5598,1.55985,1.55966,1.55977,237099997.0
2006-05-08 05:58:00,1.55973,1.55983,1.55962,1.55978,336300000.0
2006-05-08 05:59:00,1.55985,1.55985,1.55966,1.5597,337900001.0
2006-05-08 06:00:00,1.5598,1.55985,1.55958,1.55977,178000002.0
2006-05-08 06:01:00,1.5598,1.55988,1.55964,1.55978,394699999.0
2006-05-08 06:02:00,1.55971,1.55985,1.55971,1.55985,233399998.0
2006-05-08 06:03:00,1.55975,1.5599,1.55975,1.5599,350500003.0
2006-05-08 06:04:00,1.55981,1.55996,1.55967,1.55977,241900002.0
2006-05-08 06:05:00,1.55982,1.55984,1.55963,1.55968,207900000.0
2006-05-08 06:06:00,1.55987,1.55991,1.55975,1.55976,397100003.0
2006-05-08 06:07:00,1.55969,1.55987,1.55953,1.55953,168699997.0
2006-05-08 06:08:00,1.55982,1.55996,1.55966,1.55966,363499996.0
2006-05-08 06:09:00,1.55982,1.55991,1.55971,1.55986,420800008.0
2006-05-08 06:10:00,1.55971,1.55984,1.55956,1.55973,315900005.0
2006-05-08 06:11:00,1.55985,1.55992,1.55968,1.55971,268699996.0
2006-05-08 06:12:00,1.55959,1.55985,1.55959,1.55985,315100002.0
2006-05-08 06:13:00,1.5597,1.55983,1.5597,1.55983,94299999.0
2006-05-08 06:14:00,1.55985,1.55985,1.55964,1.55965,234100003.0
2006-05-08 06:15:00,1.55983,1.55987,1.55976,1.55977,256400001.0
2006-05-08 06:16:00,1.55976,1.55981,1.5597,1.55981,121900000.0
2006-05-08 06:17:00,1.5597,1.55985,1.5597,1.55985,134700001.0
2006-05-08 06:18:00,1.55975,1.55983,1.55961,1.55974,242500005.0
2006-05-08 06:19:00,1.55975,1.5598,1.55956,1.55956,302099998.0
2006-05-08 06:20:00,1.55982,1.55986,1.55963,1.5597,390700000.0
2006-05-08 06:21:00,1.55958,1.55982,1.55958,1.55974,77700002.0
2006-05-08 06:22:00,1.55974,1.5598,1.55956,1.5597,298900000.0
2006-05-08 06:23:00,1.55976,1.55978,1.55948,1.55962,347900000.0
2006-05-08 06:24:00,1.55966,1.55979,1.55956,1.55965,403899999.0
2006-05-08 06:25:00,1.55976,1.55982,1.5596,1.5596,175800000.0
2006-05-08 06:26:00,1.55977,1.55977,1.55943,1.55952,249800005.0
2006-05-08 06:27:00,1.55967,1.55975,1.5596,1.55975,332399999.0
2006-05-08 06:28:00,1.55978,1.55978,1.55953,1.55956,234600000.0
2006-05-08 06:29:00,1.55977,1.55977,1.55962,1.55969,214800002.0
2006-05-08 06:30:00,1.55972,1.55976,1.55959,1.55975,191000001.0
2006-05-08 06:31:00,1.55954,1.55974,1.55946,1.55967,197100002.0
2006-05-08 06:32:00,1.55968,1.55976,1.5596,1.55962,409600005.0
2006-05-08 06:33:00,1.5595,1.55967,1.5595,1.55956,203399996.0
2006-05-08 06:34:00,1.5597,1.5597,1.5595,1.55962,229000001.0
2006-05-08 06:35:00,1.55953,1.55972,1.55953,1.55955,168600000.0
2006-05-08 06:36:00,1.55967,1.55967,1.55945,1.55945,152700002.0
2006-05-08 06:37:00,1.5598,1.55987,1.55961,1.55971,448999999.0
2006-05-08 06:38:00,1.55966,1.55977,1.55963,1.55964,142000000.0
2006-05-08 06:39:00,1.55959,1.55979,1.55955,1.5597,377499999.0
2006-05-08 06:40:00,1.55962,1.5598,1.55962,1.55976,365200002.0
2006-05-08 06:41:00,1.55977,1.55985,1.55963,1.55975,71600000.0
2006-05-08 06:42:00,1.55979,1.55983,1.55968,1.55976,277699998.0
2006-05-08 06:43:00,1.55985,1.55985,1.55962,1.55968,306799999.0
2006-05-08 06:44:00,1.55967,1.5598,1.55964,1.5597,151300000.0
2006-05-08 06:45:00,1.55968,1.55984,1.55961,1.55974,293599999.0
2006-05-08 06:46:00,1.55967,1.55978,1.55953,1.55968,272400002.0
2006-05-08 06:47:00,1.55967,1.55983,1.55963,1.55976,218200001.0
2006-05-08 06:48:00,1.55985,1.55985,1.55973,1.55975,211000000.0
2006-05-08 06:49:00,1.55973,1.55985,1.55961,1.55972,103000001.0
2006-05-08 06:50:00,1.55975,1.55985,1.5596,1.55974,276899998.0
2006-05-08 06:51:00,1.55978,1.55978,1.55967,1.55967,118200001.0
2006-05-08 06:52:00,1.55973,1.55983,1.5596,1.55976,384899999.0
2006-05-08 06:53:00,1.55965,1.55975,1.5596,1.5596,294499998.0
2006-05-08 06:54:00,1.5597,1.55983,1.55957,1.55964,284899998.0
2006-05-08 06:55:00,1.55981,1.55984,1.55966,1.55975,240300001.0
2006-05-08 06:56:00,1.55975,1.5598,1.55962,1.55966,238100004.0
2006-05-08 06:57:00,1.55968,1.55985,1.55963,1.55967,231500001.0
2006-05-08 06:58:00,1.55981,1.55985,1.55976,1.55979,183399999.0
2006-05-08 06:59:00,1.5598,1.55984,1.5597,1.55971,299100001.0
2006-05-08 07:00:00,1.55963,1.5598,1.55959,1.55978,281099998.0
2006-05-08 07:01:00,1.55975,1.5598,1.55966,1.55974,234399998.0
2006-05-08 07:02:00,1.55965,1.55975,1.55965,1.55975,90300002.0
2006-05-08 07:03:00,1.55965,1.55975,1.55965,1.55975,150100002.0
2006-05-08 07:04:00,1.55949,1.55986,1.55949,1.5598,372100000.0
2006-05-08 07:05:00,1.55957,1.55979,1.55957,1.55973,247600000.0
2006-05-08 07:06:00,1.55982,1.55982,1.55966,1.55966,184500002.0
2006-05-08 07:07:00,1.5598,1.5598,1.5597,1.5597,14400000.0
2006-05-08 07:08:00,1.55975,1.55988,1.55971,1.55986,268599998.0
2006-05-08 07:09:00,1.5598,1.55987,1.55962,1.55962,407300000.0
2006-05-08 07:10:00,1.55979,1.55989,1.55965,1.55975,73400002.0
2006-05-08 07:11:00,1.55993,1.56003,1.55982,1.55999,288600002.0
2006-05-08 07:12:00,1.55999,1.55999,1.55977,1.55983,341199999.0
2006-05-08 07:13:00,1.55992,1.56002,1.5598,1.55987,177300002.0
2006-05-08 07:14:00,1.55985,1.55998,1.55978,1.55983,311200003.0
2006-05-08 07:15:00,1.55995,1.56,1.55975,1.56,281500001.0
2006-05-08 07:16:00,1.55976,1.55997,1.55976,1.55995,220500000.0
2006-05-08 07:17:00,1.55996,1.56003,1.55988,1.55988,165200001.0
2006-05-08 07:18:00,1.55988,1.56001,1.55979,1.55992,332300002.0
2006-05-08 07:19:00,1.55974,1.55987,1.55974,1.55987,55099999.0
2006-05-08 07:20:00,1.55979,1.56003,1.55979,1.55999,308500001.0
2006-05-08 07:21:00,1.55985,1.56,1.55981,1.55981,94000002.0
2006-05-08 07:22:00,1.5597,1.56003,1.5597,1.56003,326799998.0
2006-05-08 07:23:00,1.56007,1.56007,1.5599,1.55998,356200001.0
2006-05-08 07:24:00,1.56007,1.56011,1.55992,1.55992,475499997.0
2006-05-08 07:25:00,1.5599,1.56008,1.5599,1.56005,321800004.0
2006-05-08 07:26:00,1.56013,1.56015,1.55987,1.55996,320700003.0
2006-05-08 07:27:00,1.56006,1.56009,1.55986,1.55995,254300004.0
2006-05-08 07:28:00,1.5602,1.56033,1.56015,1.56033,250600005.0
2006-05-08 07:29:00,1.56022,1.56036,1.56014,1.5602,304999999.0
2006-05-08 07:30:00,1.56023,1.5603,1.56016,1.56024,247200002.0
2006-05-08 07:31:00,1.56015,1.56025,1.56008,1.56017,119800002.0
2006-05-08 07:32:00,1.56023,1.56032,1.56005,1.5602,198399999.0
2006-05-08 07:33:00,1.56034,1.56038,1.56018,1.56037,280999999.0
2006-05-08 07:34:00,1.5602,1.5604,1.5602,1.56038,331200002.0
2006-05-08 07:35:00,1.56029,1.56047,1.56027,1.5603,238800000.0
2006-05-08 07:36:00,1.56021,1.56036,1.56017,1.56036,249800002.0
2006-05-08 07:37:00,1.56034,1.56043,1.5602,1.56031,246900004.0
2006-05-08 07:38:00,1.56042,1.56043,1.56032,1.56033,84600000.0
2006-05-08 07:39:00,1.5604,1.56048,1.56035,1.56042,82299999.0
2006-05-08 07:40:00,1.56037,1.56045,1.56024,1.56037,244600003.0
2006-05-08 07:41:00,1.56034,1.56055,1.56023,1.56047,434099993.0
2006-05-08 07:42:00,1.56042,1.56054,1.56029,1.56039,474099996.0
2006-05-08 07:43:00,1.5603,1.56038,1.56016,1.56031,358700001.0
2006-05-08 07:44:00,1.56031,1.56042,1.56023,1.56026,235400000.0
2006-05-08 07:45:00,1.56033,1.5604,1.56024,1.56035,292000002.0
2006-05-08 07:46:00,1.56036,1.56036,1.56011,1.56011,318799995.0
2006-05-08 07:47:00,1.56032,1.56037,1.56016,1.56016,410600002.0
2006-05-08 07:48:00,1.56016,1.5603,1.56006,1.56014,320400001.0
2006-05-08 07:49:00,1.56011,1.5602,1.56006,1.56008,275700001.0
2006-05-08 07:50:00,1.5601,1.56022,1.5601,1.56022,53700000.0
2006-05-08 07:51:00,1.56031,1.56033,1.56005,1.56005,290600006.0
2006-05-08 07:52:00,1.56025,1.56034,1.56005,1.5601,384000000.0
2006-05-08 07:53:00,1.56007,1.56024,1.56003,1.56011,263700001.0
2006-05-08 07:54:00,1.55994,1.5603,1.55994,1.5603,322099996.0
2006-05-08 07:55:00,1.56011,1.56035,1.56011,1.56019,252900000.0
2006-05-08 07:56:00,1.5603,1.5603,1.56012,1.56012,207800005.0
2006-05-08 07:57:00,1.56018,1.56035,1.56007,1.5602,97900001.0
2006-05-08 07:58:00,1.56036,1.56036,1.56016,1.56016,269900003.0
2006-05-08 07:59:00,1.56037,1.56037,1.56018,1.5602,303600000.0
2006-05-08 08:00:00,1.56014,1.56042,1.56014,1.56029,197400001.0
2006-05-08 08:01:00,1.56036,1.56048,1.56022,1.5604,289200002.0
2006-05-08 08:02:00,1.56045,1.56045,1.5602,1.56029,312200000.0
2006-05-08 08:03:00,1.56034,1.56043,1.56019,1.5603,128599999.0
2006-05-08 08:04:00,1.56052,1.56055,1.56035,1.56037,385799998.0
2006-05-08 08:05:00,1.56058,1.56078,1.56057,1.56062,223300003.0
2006-05-08 08:06:00,1.56055,1.56083,1.56044,1.56062,409999997.0
2006-05-08 08:07:00,1.56069,1.56073,1.56045,1.56065,448799998.0
2006-05-08 08:08:00,1.56065,1.56095,1.56065,1.56095,128800001.0
2006-05-08 08:09:00,1.5608,1.56085,1.56066,1.56074,362700004.0
2006-05-08 08:10:00,1.56039,1.56079,1.56039,1.56071,153900000.0
2006-05-08 08:11:00,1.56047,1.56072,1.56047,1.56072,177599999.0
2006-05-08 08:12:00,1.56044,1.56073,1.56044,1.56054,384999996.0
2006-05-08 08:13:00,1.56066,1.56077,1.56053,1.56065,290299998.0
2006-05-08 08:14:00,1.56057,1.56075,1.56049,1.56062,247300002.0
2006-05-08 08:15:00,1.56061,1.56078,1.56059,1.56068,483300010.0
2006-05-08 08:16:00,1.56062,1.56075,1.56047,1.56073,176500005.0
2006-05-08 08:17:00,1.56065,1.56082,1.56058,1.56073,391400004.0
2006-05-08 08:18:00,1.56062,1.56074,1.56058,1.56067,207000000.0
2006-05-08 08:19:00,1.56075,1.56075,1.56052,1.56067,277000001.0
2006-05-08 08:20:00,1.56067,1.56075,1.56052,1.56067,387300005.0
2006-05-08 08:21:00,1.56041,1.56072,1.56041,1.56072,259600001.0
2006-05-08 08:22:00,1.56043,1.5606,1.56036,1.5606,292199995.0
2006-05-08 08:23:00,1.5605,1.5606,1.56037,1.56047,274800003.0
2006-05-08 08:24:00,1.56048,1.56048,1.56031,1.56031,42100000.0
2006-05-08 08:25:00,1.56044,1.56064,1.56044,1.56064,94800000.0
2006-05-08 08:26:00,1.56057,1.56063,1.56043,1.56057,305099996.0
2006-05-08 08:27:00,1.56057,1.56062,1.56039,1.56039,381699999.0
2006-05-08 08:28:00,1.56041,1.5606,1.56039,1.56052,374800005.0
2006-05-08 08:29:00,1.56062,1.56081,1.56062,1.56069,192999999.0
2006-05-08 08:30:00,1.56076,1.56094,1.56076,1.56094,54499999.0
2006-05-08 08:31:00,1.56084,1.56105,1.56084,1.56105,332000001.0
2006-05-08 08:32:00,1.56098,1.56112,1.5609,1.56097,184199998.0
2006-05-08 08:33:00,1.561,1.56103,1.56081,1.56089,216800001.0
2006-05-08 08:34:00,1.56103,1.56109,1.56093,1.56109,179900000.0
2006-05-08 08:35:00,1.56103,1.56103,1.56072,1.56086,254400002.0
2006-05-08 08:36:00,1.56096,1.56112,1.56092,1.561,387299995.0
2006-05-08 08:37:00,1.56088,1.56103,1.56083,1.56101,246700004.0
2006-05-08 08:38:00,1.56085,1.56099,1.56078,1.56099,175600002.0
2006-05-08 08:39:00,1.56092,1.56092,1.5607,1.56086,275900002.0
2006-05-08 08:40:00,1.56082,1.56096,1.5607,1.56085,132600003.0
2006-05-08 08:41:00,1.561,1.561,1.56076,1.56083,329700001.0
2006-05-08 08:42:00,1.56095,1.561,1.56083,1.56085,245299999.0
2006-05-08 08:43:00,1.56081,1.56095,1.56081,1.56095,100199999.0
2006-05-08 08:44:00,1.56084,1.56098,1.56079,1.5609,241000000.0
2006-05-08 08:45:00,1.56095,1.5611,1.56072,1.5611,182799999.0
2006-05-08 08:46:00,1.56101,1.5611,1.56085,1.56093,394600004.0
2006-05-08 08:47:00,1.56084,1.56099,1.56059,1.56072,332999997.0
2006-05-08 08:48:00,1.56064,1.56088,1.56055,1.56088,303900003.0
2006-05-08 08:49:00,1.56065,1.56087,1.56065,1.56082,202300001.0
2006-05-08 08:50:00,1.56073,1.56089,1.56066,1.56085,352299997.0
2006-05-08 08:51:00,1.56081,1.56086,1.56068,1.56071,49500000.0
2006-05-08 08:52:00,1.56098,1.56098,1.56091,1.56091,34300000.0
2006-05-08 08:53:00,1.56088,1.56108,1.56088,1.56108,164700000.0
2006-05-08 08:54:00,1.56087,1.56111,1.56087,1.56102,213200001.0
2006-05-08 08:55:00,1.56109,1.5613,1.56109,1.5613,301900004.0
2006-05-08 08:56:00,1.56109,1.56121,1.56101,1.56113,150500000.0
2006-05-08 08:57:00,1.56116,1.56122,1.561,1.56102,242800000.0
2006-05-08 08:58:00,1.56111,1.56113,1.56094,1.56113,181999997.0
2006-05-08 08:59:00,1.56105,1.56127,1.56105,1.56123,226700003.0
2006-05-08 09:00:00,1.561,1.56118,1.56093,1.56099,281300001.0
2006-05-08 09:01:00,1.56096,1.56107,1.56086,1.56089,336400002.0
2006-05-08 09:02:00,1.56098,1.56115,1.5609,1.56107,290800004.0
2006-05-08 09:03:00,1.56117,1.56132,1.56109,1.56119,301699997.0
2006-05-08 09:04:00,1.56128,1.5614,1.56116,1.56132,243899997.0
2006-05-08 09:05:00,1.56133,1.56141,1.56121,1.56132,248000001.0
2006-05-08 09:06:00,1.56143,1.56143,1.56121,1.56133,332399999.0
2006-05-08 09:07:00,1.56128,1.56143,1.56116,1.56127,320900001.0
2006-05-08 09:08:00,1.56126,1.56144,1.56125,1.56132,186299998.0
2006-05-08 09:09:00,1.56136,1.56149,1.56129,1.56137,421500004.0
2006-05-08 09:10:00,1.56129,1.56141,1.56129,1.56141,65600000.0
2006-05-08 09:11:00,1.56144,1.56153,1.56132,1.56132,261099999.0
2006-05-08 09:12:00,1.56135,1.56135,1.56125,1.56125,77499999.0
2006-05-08 09:13:00,1.56125,1.56138,1.56121,1.56129,204699997.0
2006-05-08 09:14:00,1.56125,1.56142,1.56119,1.56134,468200007.0
2006-05-08 09:15:00,1.56135,1.56143,1.56121,1.56126,381700003.0
2006-05-08 09:16:00,1.56135,1.5614,1.56127,1.56133,40700000.0
2006-05-08 09:17:00,1.56135,1.56135,1.56125,1.56125,66999999.0
2006-05-08 09:18:00,1.56134,1.5614,1.56124,1.56133,215599999.0
2006-05-08 09:19:00,1.5613,1.56135,1.56117,1.56123,55900000.0
2006-05-08 09:20:00,1.56134,1.56143,1.56116,1.56129,423500001.0
2006-05-08 09:21:00,1.56137,1.56149,1.56117,1.56139,354900002.0
2006-05-08 09:22:00,1.56145,1.56145,1.56134,1.56134,123600000.0
2006-05-08 09:23:00,1.56115,1.56136,1.56115,1.56129,653699999.0
2006-05-08 09:24:00,1.56116,1.56135,1.56115,1.56132,300300001.0
2006-05-08 09:25:00,1.56127,1.56133,1.56114,1.56124,106300001.0
2006-05-08 09:26:00,1.56128,1.56135,1.56122,1.5613,74699999.0
2006-05-08 09:27:00,1.56117,1.56128,1.56105,1.56125,525300005.0
2006-05-08 09:28:00,1.56123,1.56133,1.56104,1.56104,344900002.0
2006-05-08 09:29:00,1.56114,1.56128,1.56106,1.56116,250000000.0
2006-05-08 09:30:00,1.56116,1.56122,1.56096,1.56104,340800005.0
2006-05-08 09:31:00,1.56113,1.56123,1.56102,1.56103,286700002.0
2006-05-08 09:32:00,1.56118,1.56126,1.56109,1.56126,66700000.0
2006-05-08 09:33:00,1.56127,1.5613,1.56114,1.56119,351300006.0
2006-05-08 09:34:00,1.5613,1.5613,1.56111,1.56111,157499997.0
2006-05-08 09:35:00,1.56118,1.5614,1.56118,1.5614,313100003.0
2006-05-08 09:36:00,1.56123,1.56143,1.56117,1.56117,298699998.0
2006-05-08 09:37:00,1.56125,1.56139,1.56125,1.56139,134100003.0
2006-05-08 09:38:00,1.56133,1.56135,1.56103,1.56122,257299998.0
2006-05-08 09:39:00,1.56121,1.56138,1.56121,1.56127,180500000.0
2006-05-08 09:40:00,1.56118,1.5613,1.56113,1.56127,218100000.0
2006-05-08 09:41:00,1.56125,1.56133,1.56115,1.56126,269999999.0
2006-05-08 09:42:00,1.56133,1.56133,1.56117,1.56117,155399999.0
2006-05-08 09:43:00,1.56128,1.56133,1.56105,1.56125,251600000.0
2006-05-08 09:44:00,1.56127,1.56128,1.56102,1.56102,153400002.0
2006-05-08 09:45:00,1.56121,1.56121,1.56102,1.56102,116399999.0
2006-05-08 09:46:00,1.56102,1.56121,1.56102,1.56105,446399997.0
2006-05-08 09:47:00,1.56112,1.56114,1.56086,1.56086,227600002.0
2006-05-08 09:48:00,1.56078,1.56096,1.56077,1.5609,380299999.0
2006-05-08 09:49:00,1.56084,1.56084,1.5607,1.5607,194900000.0
2006-05-08 09:50:00,1.56074,1.56087,1.56062,1.56087,325999998.0
2006-05-08 09:51:00,1.56075,1.56086,1.56067,1.56075,301400004.0
2006-05-08 09:52:00,1.56083,1.56083,1.56061,1.56075,184400001.0
2006-05-08 09:53:00,1.56072,1.56076,1.56051,1.56057,309100003.0
2006-05-08 09:54:00,1.56078,1.56083,1.56061,1.56061,517000003.0
2006-05-08 09:55:00,1.56063,1.56078,1.56041,1.56069,262200003.0
2006-05-08 09:56:00,1.56056,1.56071,1.56055,1.56071,193499998.0
2006-05-08 09:57:00,1.56076,1.56079,1.56062,1.56064,200000001.0
2006-05-08 09:58:00,1.5608,1.56083,1.56055,1.56067,304499998.0
2006-05-08 09:59:00,1.5606,1.5606,1.56039,1.56044,251600002.0
2006-05-08 10:00:00,1.56057,1.56065,1.56048,1.56053,194100003.0
2006-05-08 10:01:00,1.56075,1.56075,1.56054,1.56066,353499997.0
2006-05-08 10:02:00,1.5606,1.5607,1.56038,1.56054,400499999.0
2006-05-08 10:03:00,1.56053,1.56063,1.56052,1.56058,179299999.0
2006-05-08 10:04:00,1.56049,1.56057,1.56041,1.56055,256300000.0
2006-05-08 10:05:00,1.56034,1.56058,1.56031,1.5605,340099997.0
2006-05-08 10:06:00,1.56057,1.56062,1.56048,1.56048,246400001.0
2006-05-08 10:07:00,1.56065,1.56065,1.56035,1.56046,358499999.0
2006-05-08 10:08:00,1.56054,1.56074,1.56044,1.56057,320900003.0
2006-05-08 10:09:00,1.56038,1.56064,1.56038,1.56063,242199999.0
2006-05-08 10:10:00,1.56067,1.5607,1.5605,1.5605,314400004.0
2006-05-08 10:11:00,1.56055,1.56073,1.56055,1.56064,459000002.0
2006-05-08 10:12:00,1.56057,1.56076,1.56052,1.56065,400200001.0
2006-05-08 10:13:00,1.56073,1.56079,1.56067,1.56076,45500000.0
2006-05-08 10:14:00,1.56082,1.56082,1.56053,1.5607,288300002.0
2006-05-08 10:15:00,1.56071,1.56078,1.56063,1.56074,274700003.0
2006-05-08 10:16:00,1.5608,1.5608,1.5606,1.56065,437000007.0
2006-05-08 10:17:00,1.56065,1.56077,1.56055,1.56065,433500007.0
2006-05-08 10:18:00,1.5607,1.5608,1.56061,1.56069,218299999.0
2006-05-08 10:19:00,1.56061,1.56075,1.56061,1.56075,120300001.0
2006-05-08 10:20:00,1.56053,1.56076,1.56053,1.56076,169499998.0
2006-05-08 10:21:00,1.56061,1.56078,1.56051,1.56061,338300001.0
2006-05-08 10:22:00,1.56043,1.56056,1.56034,1.56052,141500000.0
2006-05-08 10:23:00,1.56061,1.56062,1.56043,1.56048,304299998.0
2006-05-08 10:24:00,1.56053,1.56054,1.56032,1.56046,260299999.0
2006-05-08 10:25:00,1.56042,1.56058,1.56021,1.5604,420600005.0
2006-05-08 10:26:00,1.56046,1.56049,1.56022,1.5604,288400002.0
2006-05-08 10:27:00,1.56021,1.56021,1.55982,1.55998,247700002.0
2006-05-08 10:28:00,1.55976,1.5599,1.55951,1.55963,220799998.0
2006-05-08 10:29:00,1.55949,1.55966,1.55915,1.55915,153500000.0
2006-05-08 10:30:00,1.55893,1.55893,1.5586,1.55873,314799999.0
2006-05-08 10:31:00,1.55878,1.55904,1.55874,1.55892,288999999.0
2006-05-08 10:32:00,1.55874,1.559,1.55868,1.55883,277900001.0
2006-05-08 10:33:00,1.55893,1.55896,1.55871,1.5589,352300002.0
2006-05-08 10:34:00,1.55881,1.55901,1.55877,1.55878,207200000.0
2006-05-08 10:35:00,1.55895,1.55899,1.5586,1.55874,436500001.0
2006-05-08 10:36:00,1.55857,1.55869,1.55856,1.5586,217600001.0
2006-05-08 10:37:00,1.55855,1.55862,1.55839,1.55853,243999998.0
2006-05-08 10:38:00,1.55849,1.55858,1.5583,1.55832,246100001.0
2006-05-08 10:39:00,1.55836,1.55837,1.55813,1.5582,391700005.0
2006-05-08 10:40:00,1.55813,1.55834,1.55803,1.55833,289400002.0
2006-05-08 10:41:00,1.55824,1.55826,1.55799,1.55799,369899995.0
2006-05-08 10:42:00,1.55828,1.55828,1.55796,1.5581,265099999.0
2006-05-08 10:43:00,1.55808,1.5582,1.5577,1.55813,482200001.0
2006-05-08 10:44:00,1.55799,1.55809,1.55787,1.55807,267799997.0
2006-05-08 10:45:00,1.55798,1.55798,1.55748,1.55748,214199999.0
2006-05-08 10:46:00,1.55731,1.55731,1.55698,1.55711,204399998.0
2006-05-08 10:47:00,1.55717,1.55717,1.55687,1.55687,170100000.0
2006-05-08 10:48:00,1.55722,1.55741,1.55717,1.55735,189800002.0
2006-05-08 10:49:00,1.55729,1.55745,1.55728,1.55735,368599996.0
2006-05-08 10:50:00,1.55728,1.55729,1.55711,1.55717,245899998.0
2006-05-08 10:51:00,1.55699,1.55729,1.55699,1.55728,442800001.0
2006-05-08 10:52:00,1.55725,1.55743,1.55717,1.55725,198000000.0
2006-05-08 10:53:00,1.55741,1.55747,1.55728,1.55735,272499997.0
2006-05-08 10:54:00,1.5574,1.55749,1.5572,1.5572,187999999.0
2006-05-08 10:55:00,1.55708,1.55736,1.55708,1.55736,511100010.0
2006-05-08 10:56:00,1.55749,1.55758,1.55733,1.55748,331399999.0
2006-05-08 10:57:00,1.5572,1.55736,1.5571,1.55736,282400004.0
2006-05-08 10:58:00,1.55735,1.55736,1.55722,1.55724,129400000.0
2006-05-08 10:59:00,1.55742,1.55747,1.55724,1.55735,230800003.0
2006-05-08 11:00:00,1.55738,1.55749,1.55723,1.55725,345599999.0
2006-05-08 11:01:00,1.55747,1.55752,1.55725,1.55736,352699997.0
2006-05-08 11:02:00,1.55726,1.55731,1.55713,1.55716,255800000.0
2006-05-08 11:03:00,1.55727,1.55753,1.55726,1.55753,186600000.0
2006-05-08 11:04:00,1.55746,1.55762,1.55732,1.55758,247799999.0
2006-05-08 11:05:00,1.55733,1.55757,1.55733,1.55757,165300000.0
2006-05-08 11:06:00,1.55748,1.55772,1.55742,1.5577,251700002.0
2006-05-08 11:07:00,1.55772,1.55776,1.5575,1.55763,461900010.0
2006-05-08 11:08:00,1.5577,1.55779,1.55758,1.55772,275100003.0
2006-05-08 11:09:00,1.55764,1.5577,1.55747,1.55763,230900000.0
2006-05-08 11:10:00,1.55767,1.55772,1.5575,1.5575,188300001.0
2006-05-08 11:11:00,1.55749,1.55772,1.55749,1.5576,208899999.0
2006-05-08 11:12:00,1.5576,1.55781,1.5576,1.55772,352200002.0
2006-05-08 11:13:00,1.5577,1.55777,1.55753,1.5577,279300001.0
2006-05-08 11:14:00,1.55775,1.55818,1.55775,1.55818,407300001.0
2006-05-08 11:15:00,1.5582,1.55833,1.55807,1.55825,220499999.0
2006-05-08 11:16:00,1.55815,1.55834,1.55815,1.55833,301200002.0
2006-05-08 11:17:00,1.55827,1.55839,1.55815,1.55817,338299998.0
2006-05-08 11:18:00,1.55819,1.55833,1.55809,1.55826,272099999.0
2006-05-08 11:19:00,1.55833,1.55837,1.55809,1.55814,376500005.0
2006-05-08 11:20:00,1.55823,1.55854,1.55821,1.55841,405300001.0
2006-05-08 11:21:00,1.5585,1.5586,1.55829,1.55851,249500003.0
2006-05-08 11:22:00,1.55841,1.55842,1.55818,1.55818,218099995.0
2006-05-08 11:23:00,1.55837,1.55844,1.5582,1.5582,248500001.0
2006-05-08 11:24:00,1.5583,1.55837,1.55815,1.55825,378999995.0
2006-05-08 11:25:00,1.55837,1.55837,1.55803,1.55824,309400004.0
2006-05-08 11:26:00,1.55826,1.55839,1.55818,1.55826,344800002.0
2006-05-08 11:27:00,1.55809,1.55826,1.55808,1.55819,290500004.0
2006-05-08 11:28:00,1.55802,1.5582,1.558,1.55808,231899999.0
2006-05-08 11:29:00,1.55792,1.55808,1.55787,1.55798,240399999.0
2006-05-08 11:30:00,1.55801,1.55807,1.55781,1.55783,367399996.0
2006-05-08 11:31:00,1.55787,1.558,1.55785,1.55795,322899996.0
2006-05-08 11:32:00,1.55786,1.55796,1.55775,1.55796,238100002.0
2006-05-08 11:33:00,1.55802,1.55809,1.55787,1.55802,389999998.0
2006-05-08 11:34:00,1.55795,1.55813,1.55792,1.5581,267700002.0
2006-05-08 11:35:00,1.55803,1.55825,1.558,1.55814,284599997.0
2006-05-08 11:36:00,1.55816,1.55824,1.55802,1.55815,390100006.0
2006-05-08 11:37:00,1.55812,1.55815,1.55799,1.558,318900001.0
2006-05-08 11:38:00,1.55818,1.55825,1.5581,1.55825,249299998.0
2006-05-08 11:39:00,1.5582,1.55825,1.55802,1.55809,358200000.0
2006-05-08 11:40:00,1.55804,1.55828,1.55804,1.55822,357100000.0
2006-05-08 11:41:00,1.5582,1.5583,1.558,1.55816,462300005.0
2006-05-08 11:42:00,1.55811,1.55828,1.55796,1.55819,155699998.0
2006-05-08 11:43:00,1.55809,1.55832,1.55808,1.55815,428400003.0
2006-05-08 11:44:00,1.55822,1.5585,1.55818,1.55838,205100002.0
2006-05-08 11:45:00,1.55858,1.55866,1.55844,1.55847,257000002.0
2006-05-08 11:46:00,1.55857,1.55864,1.55835,1.55845,430500004.0
2006-05-08 11:47:00,1.55835,1.55849,1.5582,1.55847,285700001.0
2006-05-08 11:48:00,1.55837,1.55846,1.55824,1.55831,306399998.0
2006-05-08 11:49:00,1.55827,1.55854,1.55827,1.55832,451699995.0
2006-05-08 11:50:00,1.55851,1.55857,1.55837,1.55844,435400001.0
2006-05-08 11:51:00,1.55852,1.55868,1.55833,1.55851,276600001.0
2006-05-08 11:52:00,1.55857,1.55863,1.55844,1.55854,429099996.0
2006-05-08 11:53:00,1.5586,1.55866,1.55842,1.55849,218199999.0
2006-05-08 11:54:00,1.55853,1.55853,1.55828,1.55828,433500004.0
2006-05-08 11:55:00,1.55827,1.55851,1.55827,1.5584,373500005.0
2006-05-08 11:56:00,1.55821,1.5584,1.55817,1.55832,268000000.0
2006-05-08 11:57:00,1.55802,1.55823,1.55798,1.55798,366300005.0
2006-05-08 11:58:00,1.55786,1.55799,1.55769,1.55799,225300000.0
2006-05-08 11:59:00,1.558,1.55806,1.5579,1.55795,396900004.0
2006-05-08 12:00:00,1.5581,1.55826,1.55798,1.55812,350599996.0
2006-05-08 12:01:00,1.5581,1.55821,1.55765,1.55765,374700003.0
2006-05-08 12:02:00,1.55758,1.55774,1.55753,1.55762,376200000.0
2006-05-08 12:03:00,1.55761,1.55769,1.55739,1.55761,376800003.0
2006-05-08 12:04:00,1.55763,1.55763,1.55749,1.55749,74400000.0
2006-05-08 12:05:00,1.55763,1.55771,1.55753,1.55753,246099999.0
2006-05-08 12:06:00,1.55779,1.55797,1.55773,1.55784,261899997.0
2006-05-08 12:07:00,1.55792,1.55802,1.55773,1.55773,290499997.0
2006-05-08 12:08:00,1.55788,1.55798,1.55778,1.55793,275699998.0
2006-05-08 12:09:00,1.55808,1.55817,1.55801,1.55806,89200002.0
2006-05-08 12:10:00,1.55813,1.55813,1.55773,1.55773,171400000.0
2006-05-08 12:11:00,1.55783,1.55806,1.55781,1.55793,477500000.0
2006-05-08 12:12:00,1.55779,1.55795,1.55774,1.55784,405599999.0
2006-05-08 12:13:00,1.55797,1.55803,1.55775,1.55775,371400003.0
2006-05-08 12:14:00,1.55794,1.55802,1.55783,1.55796,123000001.0
2006-05-08 12:15:00,1.55794,1.55802,1.55779,1.55795,357800001.0
2006-05-08 12:16:00,1.55772,1.55798,1.55772,1.55793,171900001.0
2006-05-08 12:17:00,1.55799,1.55799,1.55783,1.55792,254399996.0
2006-05-08 12:18:00,1.55794,1.558,1.55775,1.55775,208499998.0
2006-05-08 12:19:00,1.55789,1.558,1.55776,1.55781,360899998.0
2006-05-08 12:20:00,1.55786,1.55794,1.55779,1.55794,222100000.0
2006-05-08 12:21:00,1.55781,1.55797,1.55765,1.55774,341199999.0
2006-05-08 12:22:00,1.55788,1.55825,1.55788,1.55825,280600002.0
2006-05-08 12:23:00,1.55834,1.55855,1.55827,1.55843,208299997.0
2006-05-08 12:24:00,1.55857,1.55859,1.5584,1.55849,452700004.0
2006-05-08 12:25:00,1.55848,1.55856,1.5583,1.55842,491799999.0
2006-05-08 12:26:00,1.55844,1.55846,1.55824,1.55827,369200000.0
2006-05-08 12:27:00,1.55834,1.55834,1.55815,1.55823,402900002.0
2006-05-08 12:28:00,1.55807,1.55841,1.55807,1.55838,376100002.0
2006-05-08 12:29:00,1.5583,1.55847,1.5582,1.55833,180100001.0
2006-05-08 12:30:00,1.55822,1.5584,1.5582,1.5584,321800003.0
2006-05-08 12:31:00,1.5584,1.55848,1.55825,1.55848,302699997.0
2006-05-08 12:32:00,1.55847,1.55847,1.55814,1.55819,253800000.0
2006-05-08 12:33:00,1.55833,1.55846,1.55824,1.55838,333399999.0
2006-05-08 12:34:00,1.55846,1.55849,1.55837,1.55838,54500000.0
2006-05-08 12:35:00,1.55856,1.55856,1.5584,1.55847,235100002.0
2006-05-08 12:36:00,1.55844,1.55854,1.55835,1.55848,76600000.0
2006-05-08 12:37:00,1.55851,1.55869,1.55851,1.5586,232599998.0
2006-05-08 12:38:00,1.55861,1.55865,1.55835,1.55835,286899997.0
2006-05-08 12:39:00,1.55843,1.55845,1.5583,1.55843,258100001.0
2006-05-08 12:40:00,1.55847,1.55857,1.55829,1.5584,189600003.0
2006-05-08 12:41:00,1.55854,1.55861,1.55831,1.55831,220800000.0
2006-05-08 12:42:00,1.55838,1.5585,1.55833,1.55846,214300001.0
2006-05-08 12:43:00,1.55833,1.55845,1.55813,1.55842,381700004.0
2006-05-08 12:44:00,1.55827,1.55848,1.55817,1.55848,295699999.0
2006-05-08 12:45:00,1.55845,1.55858,1.55837,1.55843,246099999.0
2006-05-08 12:46:00,1.55845,1.55855,1.55834,1.55848,364700000.0
2006-05-08 12:47:00,1.55828,1.55857,1.55828,1.55857,284800000.0
2006-05-08 12:48:00,1.55834,1.5586,1.55834,1.5586,323300002.0
2006-05-08 12:49:00,1.55859,1.55859,1.55843,1.55857,74400000.0
2006-05-08 12:50:00,1.55844,1.55847,1.55828,1.55828,195199996.0
2006-05-08 12:51:00,1.55845,1.55853,1.55836,1.55851,179400002.0
2006-05-08 12:52:00,1.55835,1.55855,1.5581,1.55834,475800004.0
2006-05-08 12:53:00,1.55846,1.55846,1.5582,1.55838,246900000.0
2006-05-08 12:54:00,1.55831,1.55852,1.55831,1.55847,138500000.0
2006-05-08 12:55:00,1.55843,1.5585,1.55836,1.55836,64700001.0
2006-05-08 12:56:00,1.55825,1.55853,1.55825,1.55845,383500003.0
2006-05-08 12:57:00,1.55835,1.55858,1.55835,1.55858,226999999.0
2006-05-08 12:58:00,1.55855,1.55863,1.55838,1.55845,466800003.0
2006-05-08 12:59:00,1.55848,1.5586,1.55835,1.55846,190300002.0
2006-05-08 13:00:00,1.55851,1.55853,1.55834,1.55839,278799999.0
2006-05-08 13:01:00,1.55842,1.55855,1.55827,1.55842,351200001.0
2006-05-08 13:02:00,1.55844,1.55851,1.55825,1.55837,245000003.0
2006-05-08 13:03:00,1.55828,1.55848,1.55822,1.55848,348199997.0
2006-05-08 13:04:00,1.55836,1.55841,1.55809,1.55834,206500002.0
2006-05-08 13:05:00,1.5583,1.55842,1.55821,1.55838,384499997.0
2006-05-08 13:06:00,1.55821,1.55845,1.55821,1.55845,183800000.0
2006-05-08 13:07:00,1.5584,1.55845,1.55821,1.55821,438100003.0
2006-05-08 13:08:00,1.55833,1.55847,1.55827,1.55827,178300003.0
2006-05-08 13:09:00,1.55846,1.55846,1.55832,1.55832,61600000.0
2006-05-08 13:10:00,1.55817,1.55845,1.55817,1.55836,333099999.0
2006-05-08 13:11:00,1.5584,1.5584,1.55821,1.55833,244099999.0
2006-05-08 13:12:00,1.55837,1.55843,1.55817,1.55828,195399997.0
2006-05-08 13:13:00,1.55839,1.55848,1.55825,1.55848,226200000.0
2006-05-08 13:14:00,1.55847,1.55847,1.55828,1.55832,161100000.0
2006-05-08 13:15:00,1.55837,1.55853,1.55835,1.55845,338899998.0
2006-05-08 13:16:00,1.55839,1.55855,1.55834,1.55847,320400001.0
2006-05-08 13:17:00,1.5584,1.55852,1.5584,1.55852,71899999.0
2006-05-08 13:18:00,1.55841,1.55852,1.55825,1.55825,334900003.0
2006-05-08 13:19:00,1.55835,1.55848,1.55824,1.55832,230900000.0
2006-05-08 13:20:00,1.55843,1.55849,1.55834,1.55845,254699997.0
2006-05-08 13:21:00,1.55842,1.55854,1.55838,1.55849,207600002.0
2006-05-08 13:22:00,1.55857,1.55862,1.55844,1.55849,304200003.0
2006-05-08 13:23:00,1.5583,1.55841,1.55797,1.55812,379000001.0
2006-05-08 13:24:00,1.558,1.55824,1.558,1.55822,244400003.0
2006-05-08 13:25:00,1.5581,1.55817,1.55787,1.55817,458300005.0
2006-05-08 13:26:00,1.5581,1.55813,1.55779,1.55779,382500005.0
2006-05-08 13:27:00,1.55795,1.55806,1.55779,1.55786,292099996.0
2006-05-08 13:28:00,1.5578,1.55802,1.5578,1.558,292599996.0
2006-05-08 13:29:00,1.55777,1.55801,1.55777,1.55799,259400004.0
2006-05-08 13:30:00,1.55796,1.55803,1.55786,1.55796,291100004.0
2006-05-08 13:31:00,1.55794,1.55803,1.55783,1.55798,372800006.0
2006-05-08 13:32:00,1.55809,1.55843,1.55807,1.55823,474600004.0
2006-05-08 13:33:00,1.55819,1.55837,1.55818,1.55828,195799999.0
2006-05-08 13:34:00,1.55822,1.55841,1.55814,1.5584,330399999.0
2006-05-08 13:35:00,1.55837,1.55837,1.55817,1.55817,285100001.0
2006-05-08 13:36:00,1.5583,1.55844,1.55825,1.5583,328300002.0
2006-05-08 13:37:00,1.55837,1.55837,1.55817,1.5582,307199999.0
2006-05-08 13:38:00,1.55827,1.55827,1.55796,1.558,299799996.0
2006-05-08 13:39:00,1.558,1.55802,1.55783,1.55786,326800001.0
2006-05-08 13:40:00,1.55804,1.55829,1.558,1.55802,429599996.0
2006-05-08 13:41:00,1.5581,1.5581,1.55784,1.55795,398700001.0
2006-05-08 13:42:00,1.55794,1.5581,1.55789,1.55802,140200000.0
2006-05-08 13:43:00,1.558,1.55808,1.5579,1.55804,357000009.0
2006-05-08 13:44:00,1.55808,1.55812,1.55787,1.55799,235200000.0
2006-05-08 13:45:00,1.558,1.55819,1.55793,1.55802,264600002.0
2006-05-08 13:46:00,1.55818,1.5582,1.55803,1.55812,368800004.0
2006-05-08 13:47:00,1.55805,1.55818,1.55781,1.55797,311100000.0
2006-05-08 13:48:00,1.55803,1.55805,1.55771,1.55783,324999999.0
2006-05-08 13:49:00,1.55776,1.55794,1.55766,1.5577,177599999.0
2006-05-08 13:50:00,1.55768,1.55776,1.55756,1.55759,369600003.0
2006-05-08 13:51:00,1.55758,1.55777,1.55752,1.55766,326000004.0
2006-05-08 13:52:00,1.55755,1.55765,1.55755,1.55765,36500000.0
2006-05-08 13:53:00,1.55766,1.55766,1.55746,1.55746,236300000.0
2006-05-08 13:54:00,1.55772,1.55778,1.55752,1.5577,357300001.0
2006-05-08 13:55:00,1.55781,1.55781,1.55756,1.5576,312899998.0
2006-05-08 13:56:00,1.5578,1.55785,1.55762,1.55777,241600001.0
2006-05-08 13:57:00,1.55779,1.55785,1.55768,1.55771,364900002.0
2006-05-08 13:58:00,1.55793,1.55807,1.5578,1.55789,273599998.0
2006-05-08 13:59:00,1.55812,1.55825,1.55799,1.55817,198099999.0
2006-05-08 14:00:00,1.55815,1.55823,1.55805,1.5581,245100001.0
2006-05-08 14:01:00,1.55808,1.5583,1.55806,1.55806,415200002.0
2006-05-08 14:02:00,1.55823,1.5583,1.55811,1.55828,399800002.0
2006-05-08 14:03:00,1.55785,1.55831,1.55785,1.55831,116000000.0
2006-05-08 14:04:00,1.55835,1.55849,1.55823,1.55837,131800002.0
2006-05-08 14:05:00,1.55836,1.55842,1.55816,1.55826,365899999.0
2006-05-08 14:06:00,1.55825,1.55825,1.55796,1.55796,279100002.0
2006-05-08 14:07:00,1.55794,1.558,1.55782,1.55782,311500004.0
2006-05-08 14:08:00,1.55777,1.55797,1.55775,1.55785,184300000.0
2006-05-08 14:09:00,1.55773,1.55789,1.55765,1.55783,429999999.0
2006-05-08 14:10:00,1.55782,1.55782,1.55763,1.55763,393900003.0
2006-05-08 14:11:00,1.55777,1.55785,1.55766,1.55766,279800002.0
2006-05-08 14:12:00,1.55765,1.558,1.55765,1.55784,277799998.0
2006-05-08 14:13:00,1.55787,1.55794,1.55766,1.55782,251099999.0
2006-05-08 14:14:00,1.55782,1.55792,1.55764,1.55765,275900003.0
2006-05-08 14:15:00,1.55783,1.55791,1.55768,1.55783,251799997.0
2006-05-08 14:16:00,1.55775,1.55789,1.55771,1.55775,194900001.0
2006-05-08 14:17:00,1.55783,1.55791,1.55765,1.55777,322000001.0
2006-05-08 14:18:00,1.55773,1.55779,1.55756,1.55764,354900001.0
2006-05-08 14:19:00,1.5577,1.55778,1.55753,1.55765,379500006.0
2006-05-08 14:20:00,1.55755,1.55781,1.55752,1.5578,593600002.0
2006-05-08 14:21:00,1.5578,1.55782,1.55761,1.55761,187100001.0
2006-05-08 14:22:00,1.55773,1.55805,1.55773,1.55803,387000004.0
2006-05-08 14:23:00,1.55817,1.55838,1.55817,1.55818,233599998.0
2006-05-08 14:24:00,1.55829,1.55848,1.55824,1.55826,221400000.0
2006-05-08 14:25:00,1.55832,1.5584,1.5582,1.55837,149400001.0
2006-05-08 14:26:00,1.55835,1.55853,1.55825,1.55834,408600002.0
2006-05-08 14:27:00,1.55837,1.55849,1.55813,1.5584,260900000.0
2006-05-08 14:28:00,1.55813,1.55836,1.55813,1.55833,326600005.0
2006-05-08 14:29:00,1.55823,1.55837,1.55813,1.55832,389199998.0
2006-05-08 14:30:00,1.55826,1.55834,1.55812,1.55825,494800002.0
2006-05-08 14:31:00,1.5582,1.55833,1.55811,1.55811,188099998.0
2006-05-08 14:32:00,1.5583,1.5584,1.55815,1.55836,414600006.0
2006-05-08 14:33:00,1.55835,1.55842,1.55827,1.55834,310199999.0
2006-05-08 14:34:00,1.55839,1.55852,1.55828,1.55836,206999999.0
2006-05-08 14:35:00,1.55839,1.55851,1.5581,1.5581,352100001.0
2006-05-08 14:36:00,1.55837,1.55852,1.55826,1.55844,209300001.0
2006-05-08 14:37:00,1.55857,1.55857,1.5584,1.5584,345100005.0
2006-05-08 14:38:00,1.5585,1.55857,1.55831,1.55837,316800002.0
2006-05-08 14:39:00,1.55857,1.55865,1.55848,1.55857,286100004.0
2006-05-08 14:40:00,1.55866,1.5587,1.55851,1.55856,245800001.0
2006-05-08 14:41:00,1.55855,1.55863,1.55842,1.55845,335500003.0
2006-05-08 14:42:00,1.55863,1.55863,1.55834,1.55852,316099999.0
2006-05-08 14:43:00,1.55853,1.55862,1.55834,1.55854,245200000.0
2006-05-08 14:44:00,1.55858,1.55858,1.55836,1.55836,202599998.0
2006-05-08 14:45:00,1.55864,1.55864,1.55844,1.55844,190099997.0
2006-05-08 14:46:00,1.55853,1.55858,1.5584,1.55847,302300001.0
2006-05-08 14:47:00,1.55838,1.55855,1.55838,1.55853,177300002.0
2006-05-08 14:48:00,1.55841,1.55855,1.55825,1.55825,157800001.0
2006-05-08 14:49:00,1.55824,1.55856,1.55824,1.55856,228400001.0
2006-05-08 14:50:00,1.55859,1.55873,1.5585,1.55871,313300003.0
2006-05-08 14:51:00,1.55863,1.55868,1.55843,1.55855,290600001.0
2006-05-08 14:52:00,1.55869,1.55869,1.55849,1.55851,281699998.0
2006-05-08 14:53:00,1.55845,1.5586,1.55837,1.5585,217800002.0
2006-05-08 14:54:00,1.55856,1.55861,1.55835,1.55861,165900003.0
2006-05-08 14:55:00,1.55862,1.55873,1.55843,1.55871,363100002.0
2006-05-08 14:56:00,1.5588,1.55883,1.55856,1.5587,393900003.0
2006-05-08 14:57:00,1.55869,1.5589,1.55869,1.55881,282100002.0
2006-05-08 14:58:00,1.55885,1.55893,1.55873,1.55881,453200007.0
2006-05-08 14:59:00,1.55875,1.5589,1.55864,1.55883,440900005.0
2006-05-08 15:00:00,1.55892,1.55896,1.55881,1.55883,291500003.0
2006-05-08 15:01:00,1.5588,1.55889,1.55863,1.55876,373199997.0
2006-05-08 15:02:00,1.55885,1.55889,1.5587,1.5587,355899999.0
2006-05-08 15:03:00,1.55873,1.55879,1.55858,1.55858,223900000.0
2006-05-08 15:04:00,1.55851,1.55863,1.55843,1.5586,144799999.0
2006-05-08 15:05:00,1.55834,1.55861,1.55819,1.55861,187500002.0
2006-05-08 15:06:00,1.55842,1.55865,1.55842,1.55853,167700002.0
2006-05-08 15:07:00,1.55853,1.55868,1.55842,1.5586,161100000.0
2006-05-08 15:08:00,1.55854,1.5587,1.55836,1.55849,167699999.0
2006-05-08 15:09:00,1.55861,1.55883,1.55858,1.5587,218200000.0
2006-05-08 15:10:00,1.55862,1.55882,1.5585,1.55865,270600001.0
2006-05-08 15:11:00,1.55861,1.55883,1.55861,1.55883,269300004.0
2006-05-08 15:12:00,1.55885,1.55885,1.5587,1.5587,115000002.0
2006-05-08 15:13:00,1.55872,1.55886,1.55862,1.55862,369300002.0
2006-05-08 15:14:00,1.55878,1.55903,1.55878,1.55903,150200002.0
2006-05-08 15:15:00,1.55895,1.55911,1.55882,1.55895,514199996.0
2006-05-08 15:16:00,1.55892,1.55908,1.55878,1.55889,203100003.0
2006-05-08 15:17:00,1.559,1.559,1.55885,1.55893,346700003.0
2006-05-08 15:18:00,1.55895,1.559,1.55877,1.559,227700001.0
2006-05-08 15:19:00,1.55896,1.55903,1.55885,1.55903,165500001.0
2006-05-08 15:20:00,1.5589,1.55902,1.55879,1.55895,339800004.0
2006-05-08 15:21:00,1.55884,1.55902,1.55869,1.55892,203000004.0
2006-05-08 15:22:00,1.55904,1.55912,1.55892,1.55906,352900001.0
2006-05-08 15:23:00,1.55886,1.55908,1.55876,1.55893,215300000.0
2006-05-08 15:24:00,1.55893,1.55925,1.5589,1.55916,425600002.0
2006-05-08 15:25:00,1.55925,1.55925,1.559,1.559,287700002.0
2006-05-08 15:26:00,1.55911,1.55911,1.55899,1.55899,75200002.0
2006-05-08 15:27:00,1.55887,1.55916,1.55887,1.55915,223400003.0
2006-05-08 15:28:00,1.55891,1.5591,1.55891,1.55905,246000001.0
2006-05-08 15:29:00,1.55913,1.55918,1.55893,1.55893,286400002.0
2006-05-08 15:30:00,1.55889,1.55915,1.55882,1.55915,153299999.0
2006-05-08 15:31:00,1.55909,1.55923,1.55901,1.55922,404900003.0
2006-05-08 15:32:00,1.55906,1.55922,1.55904,1.55911,245200003.0
2006-05-08 15:33:00,1.55915,1.55923,1.55902,1.55923,413999996.0
2006-05-08 15:34:00,1.55927,1.55935,1.55907,1.55925,303199998.0
2006-05-08 15:35:00,1.5594,1.55943,1.55923,1.55928,321899997.0
2006-05-08 15:36:00,1.55938,1.55958,1.55927,1.55945,261299997.0
2006-05-08 15:37:00,1.55964,1.56038,1.55961,1.56014,305800001.0
2006-05-08 15:38:00,1.56052,1.56067,1.56027,1.56042,269400000.0
2006-05-08 15:39:00,1.56038,1.56048,1.56021,1.5603,317599999.0
2006-05-08 15:40:00,1.56023,1.5605,1.56023,1.5605,167599998.0
2006-05-08 15:41:00,1.56045,1.56062,1.56036,1.56039,434899998.0
2006-05-08 15:42:00,1.56032,1.56057,1.56032,1.56047,231599998.0
2006-05-08 15:43:00,1.56047,1.5606,1.56041,1.56046,260400000.0
2006-05-08 15:44:00,1.5605,1.56063,1.56039,1.56055,315700000.0
2006-05-08 15:45:00,1.56045,1.56054,1.56028,1.56028,248599998.0
2006-05-08 15:46:00,1.56036,1.56049,1.5602,1.56036,338499998.0
2006-05-08 15:47:00,1.56041,1.5605,1.56032,1.56042,156400001.0
2006-05-08 15:48:00,1.56027,1.56043,1.56014,1.56025,289100004.0
2006-05-08 15:49:00,1.56012,1.5604,1.56012,1.5604,220300000.0
2006-05-08 15:50:00,1.5604,1.56045,1.56027,1.56035,238600001.0
2006-05-08 15:51:00,1.56036,1.56051,1.5603,1.56049,246099996.0
2006-05-08 15:52:00,1.5604,1.56053,1.56029,1.56051,453299994.0
2006-05-08 15:53:00,1.56062,1.56068,1.56047,1.56047,139800002.0
2006-05-08 15:54:00,1.5606,1.56067,1.56037,1.56059,221500005.0
2006-05-08 15:55:00,1.56065,1.56065,1.56036,1.56046,334000000.0
2006-05-08 15:56:00,1.5605,1.5607,1.56048,1.5607,451700003.0
2006-05-08 15:57:00,1.56048,1.56068,1.56047,1.56057,294000000.0
2006-05-08 15:58:00,1.5605,1.56065,1.56046,1.56049,357699999.0
2006-05-08 15:59:00,1.56075,1.56094,1.56075,1.56094,181900000.0
2006-05-08 16:00:00,1.56093,1.5611,1.56082,1.56093,384800002.0
2006-05-08 16:01:00,1.56088,1.56114,1.56072,1.56097,271599999.0
2006-05-08 16:02:00,1.56108,1.56117,1.56091,1.56096,314900000.0
2006-05-08 16:03:00,1.56115,1.56117,1.56088,1.56112,252700000.0
2006-05-08 16:04:00,1.56106,1.56115,1.56093,1.56093,152200001.0
2006-05-08 16:05:00,1.56109,1.56118,1.56099,1.56113,267599998.0
2006-05-08 16:06:00,1.56092,1.56119,1.56092,1.56112,291799998.0
2006-05-08 16:07:00,1.56094,1.56108,1.56078,1.56105,442299999.0
2006-05-08 16:08:00,1.56095,1.56107,1.56095,1.56107,71200000.0
2006-05-08 16:09:00,1.56097,1.56101,1.56083,1.56088,398299996.0
2006-05-08 16:10:00,1.56099,1.56099,1.56067,1.56082,260100000.0
2006-05-08 16:11:00,1.56097,1.561,1.5608,1.5608,187599999.0
2006-05-08 16:12:00,1.56088,1.56109,1.56082,1.56089,220100000.0
2006-05-08 16:13:00,1.56088,1.56109,1.56072,1.56082,235200000.0
2006-05-08 16:14:00,1.56082,1.56105,1.56074,1.56092,466500000.0
2006-05-08 16:15:00,1.56051,1.56093,1.56051,1.56086,315399998.0
2006-05-08 16:16:00,1.56086,1.56108,1.56086,1.56103,477899999.0
2006-05-08 16:17:00,1.56105,1.56109,1.56091,1.56096,269800003.0
2006-05-08 16:18:00,1.56092,1.56101,1.56077,1.5609,349600005.0
2006-05-08 16:19:00,1.56077,1.56093,1.56073,1.5609,336400000.0
2006-05-08 16:20:00,1.56088,1.56096,1.56079,1.56092,352900001.0
2006-05-08 16:21:00,1.56088,1.56097,1.56078,1.56086,32900000.0
2006-05-08 16:22:00,1.56081,1.56087,1.56067,1.56074,314700002.0
2006-05-08 16:23:00,1.56077,1.56092,1.56071,1.56074,256400001.0
2006-05-08 16:24:00,1.56085,1.56094,1.5607,1.56077,331000003.0
2006-05-08 16:25:00,1.56092,1.56093,1.56076,1.56093,423000007.0
2006-05-08 16:26:00,1.56078,1.56094,1.56049,1.56085,240699998.0
2006-05-08 16:27:00,1.5607,1.56074,1.56051,1.56051,312600000.0
2006-05-08 16:28:00,1.56028,1.56045,1.56025,1.56032,210800002.0
2006-05-08 16:29:00,1.56037,1.56042,1.56025,1.56037,207899999.0
2006-05-08 16:30:00,1.56011,1.56049,1.56011,1.56042,304999998.0
2006-05-08 16:31:00,1.56039,1.56049,1.56025,1.56036,341800002.0
2006-05-08 16:32:00,1.56038,1.56038,1.56026,1.56035,239599999.0
2006-05-08 16:33:00,1.56023,1.5604,1.5602,1.56032,375000005.0
2006-05-08 16:34:00,1.56042,1.56047,1.5603,1.56038,383800000.0
2006-05-08 16:35:00,1.5603,1.56046,1.5603,1.56037,244199996.0
2006-05-08 16:36:00,1.56039,1.56047,1.56022,1.56043,230599999.0
2006-05-08 16:37:00,1.56036,1.56056,1.56036,1.56038,329600007.0
2006-05-08 16:38:00,1.56045,1.5607,1.56044,1.5607,574600014.0
2006-05-08 16:39:00,1.56067,1.56082,1.56045,1.56082,381999997.0
2006-05-08 16:40:00,1.56082,1.56087,1.5607,1.56082,332500003.0
2006-05-08 16:41:00,1.56094,1.56104,1.56084,1.56085,180700005.0
2006-05-08 16:42:00,1.56088,1.56115,1.56088,1.5611,379199998.0
2006-05-08 16:43:00,1.56093,1.56122,1.56083,1.56122,363999998.0
2006-05-08 16:44:00,1.56118,1.56118,1.56091,1.56091,326500001.0
2006-05-08 16:45:00,1.56089,1.5611,1.56089,1.56104,382900002.0
2006-05-08 16:46:00,1.56102,1.56113,1.56089,1.56113,274500001.0
2006-05-08 16:47:00,1.56115,1.56133,1.56101,1.56124,305099995.0
2006-05-08 16:48:00,1.56137,1.56149,1.56129,1.5614,236500002.0
2006-05-08 16:49:00,1.56138,1.56138,1.56114,1.56132,308300000.0
2006-05-08 16:50:00,1.56118,1.56133,1.56118,1.56122,183500001.0
2006-05-08 16:51:00,1.56128,1.56136,1.56101,1.56101,307299999.0
2006-05-08 16:52:00,1.56116,1.56132,1.56116,1.56132,214200000.0
2006-05-08 16:53:00,1.56141,1.56157,1.56137,1.56149,334900001.0
2006-05-08 16:54:00,1.56141,1.56154,1.56125,1.56134,223400001.0
2006-05-08 16:55:00,1.56155,1.56158,1.56138,1.56151,476900002.0
2006-05-08 16:56:00,1.56155,1.56168,1.56145,1.56161,187400000.0
2006-05-08 16:57:00,1.56164,1.56179,1.56157,1.56169,287599999.0
2006-05-08 16:58:00,1.56144,1.56182,1.56144,1.5617,261900001.0
2006-05-08 16:59:00,1.56177,1.56183,1.56156,1.56173,347500003.0
2006-05-08 17:00:00,1.56175,1.56184,1.56157,1.5617,355299997.0
2006-05-08 17:01:00,1.56167,1.5618,1.56155,1.5618,203699998.0
2006-05-08 17:02:00,1.56168,1.56181,1.56158,1.56169,507900005.0
2006-05-08 17:03:00,1.56166,1.56178,1.56151,1.56162,250599998.0
2006-05-08 17:04:00,1.56167,1.56186,1.56158,1.56176,578699998.0
2006-05-08 17:05:00,1.56184,1.56188,1.56168,1.56169,225600001.0
2006-05-08 17:06:00,1.56161,1.56184,1.56161,1.56181,155800002.0
2006-05-08 17:07:00,1.56177,1.56177,1.56155,1.56156,365600001.0
2006-05-08 17:08:00,1.5616,1.56178,1.56152,1.56172,340899998.0
2006-05-08 17:09:00,1.56147,1.56173,1.56147,1.56172,232900001.0
2006-05-08 17:10:00,1.56149,1.56164,1.56137,1.5615,239600003.0
2006-05-08 17:11:00,1.56158,1.56158,1.56137,1.56156,207899999.0
2006-05-08 17:12:00,1.56163,1.5617,1.56148,1.56163,257500003.0
2006-05-08 17:13:00,1.56167,1.56167,1.5614,1.56142,340200004.0
2006-05-08 17:14:00,1.56155,1.56155,1.56132,1.56141,214700001.0
2006-05-08 17:15:00,1.56127,1.56143,1.56121,1.56137,255599999.0
2006-05-08 17:16:00,1.56146,1.56162,1.56132,1.56148,358500001.0
2006-05-08 17:17:00,1.56142,1.56168,1.56142,1.56168,235899999.0
2006-05-08 17:18:00,1.56154,1.56176,1.56153,1.56153,204200002.0
2006-05-08 17:19:00,1.56168,1.56168,1.5615,1.56152,146999999.0
2006-05-08 17:20:00,1.56143,1.56153,1.56126,1.56136,318799995.0
2006-05-08 17:21:00,1.56125,1.56146,1.56125,1.56138,153900001.0
2006-05-08 17:22:00,1.5613,1.56142,1.56118,1.56139,177000004.0
2006-05-08 17:23:00,1.56134,1.56136,1.56117,1.56117,292899997.0
2006-05-08 17:24:00,1.56136,1.56139,1.56114,1.56114,222899999.0
2006-05-08 17:25:00,1.56135,1.56146,1.56115,1.56138,259000003.0
2006-05-08 17:26:00,1.56154,1.56165,1.56145,1.5615,363300000.0
2006-05-08 17:27:00,1.56146,1.56147,1.56135,1.5614,289700001.0
2006-05-08 17:28:00,1.56134,1.56143,1.56121,1.56132,90200001.0
2006-05-08 17:29:00,1.56131,1.56146,1.56131,1.56146,138200001.0
2006-05-08 17:30:00,1.56134,1.56153,1.56124,1.56132,260499996.0
2006-05-08 17:31:00,1.56143,1.56147,1.56125,1.56131,462500000.0
2006-05-08 17:32:00,1.56132,1.56145,1.56113,1.56135,203100002.0
2006-05-08 17:33:00,1.56137,1.56145,1.56125,1.56139,291100003.0
2006-05-08 17:34:00,1.5614,1.56149,1.56125,1.56125,336500003.0
2006-05-08 17:35:00,1.56137,1.56149,1.5613,1.56132,192900002.0
2006-05-08 17:36:00,1.56135,1.56149,1.56114,1.56142,307999999.0
2006-05-08 17:37:00,1.56125,1.56143,1.56122,1.5614,286999997.0
2006-05-08 17:38:00,1.56127,1.56138,1.56119,1.56132,228200001.0
2006-05-08 17:39:00,1.56122,1.56137,1.5612,1.56136,247399997.0
2006-05-08 17:40:00,1.56129,1.56145,1.56115,1.5613,242200002.0
2006-05-08 17:41:00,1.56136,1.56145,1.56117,1.56128,191800001.0
2006-05-08 17:42:00,1.56124,1.56141,1.56117,1.56134,255700000.0
2006-05-08 17:43:00,1.56125,1.56135,1.56104,1.56115,286400004.0
2006-05-08 17:44:00,1.56096,1.56136,1.56096,1.5613,306700004.0
2006-05-08 17:45:00,1.56114,1.5613,1.56114,1.56123,374600003.0
2006-05-08 17:46:00,1.56124,1.56136,1.56123,1.56127,301100001.0
2006-05-08 17:47:00,1.56132,1.56141,1.56116,1.56134,288799996.0
2006-05-08 17:48:00,1.56123,1.56149,1.56118,1.56137,326700007.0
2006-05-08 17:49:00,1.56143,1.5615,1.56123,1.56134,436199999.0
2006-05-08 17:50:00,1.56134,1.5615,1.56128,1.5615,234900003.0
2006-05-08 17:51:00,1.56131,1.56153,1.56131,1.5614,374300000.0
2006-05-08 17:52:00,1.56139,1.56146,1.56122,1.56134,443700001.0
2006-05-08 17:53:00,1.56135,1.56147,1.56121,1.56121,243800002.0
2006-05-08 17:54:00,1.5613,1.56141,1.56122,1.56135,352300002.0
2006-05-08 17:55:00,1.56138,1.56138,1.56123,1.56127,298100000.0
2006-05-08 17:56:00,1.56132,1.5614,1.56117,1.56117,202299998.0
2006-05-08 17:57:00,1.56132,1.56135,1.56119,1.5612,354700001.0
2006-05-08 17:58:00,1.56105,1.56133,1.56105,1.56132,224200001.0
2006-05-08 17:59:00,1.56105,1.56127,1.56105,1.56127,80600000.0
2006-05-08 18:00:00,1.56124,1.56137,1.56118,1.56135,282800003.0
2006-05-08 18:01:00,1.5614,1.5614,1.5614,1.5614,1618400002.0
2006-05-08 18:02:00,1.5615,1.5615,1.5613,1.5613,1618400002.0
2006-05-08 18:04:00,1.5614,1.5614,1.5613,1.5613,1618400002.0
2006-05-08 18:05:00,1.5614,1.5614,1.5612,1.5613,1618400002.0
2006-05-08 18:06:00,1.5614,1.5614,1.5613,1.5613,1618400002.0
2006-05-08 18:07:00,1.5612,1.5613,1.5612,1.5613,1618400002.0
2006-05-08 18:08:00,1.5612,1.5612,1.5612,1.5612,1618400002.0
2006-05-08 18:09:00,1.56128,1.56151,1.56118,1.56132,1618400002.0
2006-05-08 18:10:00,1.5613,1.5614,1.5613,1.5613,1495999997.0
2006-05-08 18:11:00,1.5611,1.5613,1.561,1.5612,1495999997.0
2006-05-08 18:12:00,1.56127,1.56134,1.56119,1.5612,1948900007.0
2006-05-08 18:13:00,1.56129,1.56135,1.5611,1.56125,1290500009.0
2006-05-08 18:14:00,1.5613,1.5614,1.5613,1.5614,766600006.0
2006-05-08 18:15:00,1.56109,1.56135,1.56106,1.5613,766600006.0
2006-05-08 18:16:00,1.5613,1.5614,1.5613,1.5614,2128500002.0
2006-05-08 18:17:00,1.56126,1.5614,1.56105,1.56133,2128500002.0
2006-05-08 18:18:00,1.56133,1.56138,1.56111,1.5612,681599999.0
2006-05-08 18:19:00,1.5614,1.5615,1.5614,1.5614,1844700001.0
2006-05-08 18:20:00,1.56145,1.56152,1.56126,1.56129,1844700001.0
2006-05-08 18:21:00,1.56138,1.56151,1.56124,1.56135,620700002.0
2006-05-08 18:22:00,1.5612,1.5614,1.56116,1.56135,960699999.0
2006-05-08 18:23:00,1.5613,1.5613,1.5613,1.5613,1082700004.0
2006-05-08 18:24:00,1.5611,1.5613,1.5611,1.5612,1082700004.0
2006-05-08 18:25:00,1.5611,1.5612,1.5611,1.5612,1082700004.0
2006-05-08 18:26:00,1.5611,1.5612,1.5611,1.5611,1082700004.0
2006-05-08 18:27:00,1.56117,1.56123,1.56099,1.56112,1082700004.0
2006-05-08 18:28:00,1.56112,1.56124,1.561,1.56117,2060800000.0
2006-05-08 18:29:00,1.56106,1.56126,1.56104,1.56115,1837800007.0
2006-05-08 18:30:00,1.56112,1.56121,1.56101,1.56101,1082299990.0
2006-05-08 18:31:00,1.56098,1.56114,1.56091,1.56114,956800011.0
2006-05-08 18:32:00,1.56119,1.56128,1.56103,1.56103,1126100007.0
2006-05-08 18:33:00,1.5613,1.5613,1.5613,1.5613,1947399995.0
2006-05-08 18:34:00,1.5612,1.5614,1.5612,1.5614,1947399995.0
2006-05-08 18:35:00,1.5613,1.5613,1.56111,1.56119,1947399995.0
2006-05-08 18:36:00,1.56125,1.56125,1.56105,1.5611,1553000012.0
2006-05-08 18:37:00,1.56125,1.56125,1.56099,1.56108,2048500005.0
2006-05-08 18:38:00,1.56118,1.5612,1.56091,1.56095,1513700010.0
2006-05-08 18:39:00,1.56111,1.56127,1.56111,1.56116,1963500013.0
2006-05-08 18:41:00,1.5611,1.5612,1.56097,1.56105,1190800005.0
2006-05-08 18:42:00,1.56111,1.56119,1.56089,1.5611,1308600009.0
2006-05-08 18:43:00,1.56106,1.56113,1.56091,1.56104,506400003.0
2006-05-08 18:44:00,1.56105,1.56107,1.56081,1.56095,812900001.0
2006-05-08 18:45:00,1.56097,1.56101,1.5608,1.56088,472200001.0
2006-05-08 18:46:00,1.56097,1.5612,1.56092,1.56108,392699997.0
2006-05-08 18:47:00,1.56111,1.56117,1.56096,1.56105,194199997.0
2006-05-08 18:48:00,1.56118,1.56119,1.56099,1.56102,1591000009.0
2006-05-08 18:49:00,1.56112,1.56117,1.56099,1.56115,481800000.0
2006-05-08 18:50:00,1.56113,1.56115,1.56096,1.56099,662099997.0
2006-05-08 18:51:00,1.56102,1.56125,1.56093,1.56106,1444200000.0
2006-05-08 18:52:00,1.5611,1.56118,1.56094,1.5611,1304799991.0
2006-05-08 18:53:00,1.5611,1.56126,1.56096,1.56122,1174900006.0
2006-05-08 18:54:00,1.56115,1.56127,1.56106,1.5611,618400001.0
2006-05-08 18:55:00,1.56122,1.56131,1.56108,1.56118,1605199993.0
2006-05-08 18:56:00,1.56124,1.56124,1.56104,1.56114,760700008.0
2006-05-08 18:57:00,1.56116,1.56123,1.56108,1.5612,766600001.0
2006-05-08 18:58:00,1.56122,1.56126,1.56101,1.56106,1154900010.0
2006-05-08 18:59:00,1.56106,1.56126,1.56104,1.56106,1941600008.0
2006-05-08 19:00:00,1.56101,1.56125,1.56101,1.5611,505100003.0
2006-05-08 19:01:00,1.56116,1.56124,1.56102,1.56117,322099999.0
2006-05-08 19:02:00,1.56099,1.56124,1.56099,1.5612,791699999.0
2006-05-08 19:03:00,1.56118,1.56141,1.56118,1.56131,568900003.0
2006-05-08 19:04:00,1.56131,1.56134,1.56121,1.56122,239499995.0
2006-05-08 19:05:00,1.56131,1.56131,1.56103,1.56108,756399995.0
2006-05-08 19:06:00,1.56117,1.56127,1.56101,1.56102,1816500013.0
2006-05-08 19:07:00,1.56114,1.56124,1.56099,1.56099,791000007.0
2006-05-08 19:08:00,1.5612,1.56128,1.56108,1.5611,1667200008.0
2006-05-08 19:09:00,1.5612,1.5613,1.56103,1.56108,1342199997.0
2006-05-08 19:10:00,1.5611,1.56124,1.56106,1.56121,981000006.0
2006-05-08 19:11:00,1.5612,1.56128,1.56108,1.56123,1214499993.0
2006-05-08 19:12:00,1.56109,1.56125,1.56107,1.56125,829900000.0
2006-05-08 19:13:00,1.56115,1.56133,1.56108,1.56133,616699999.0
2006-05-08 19:14:00,1.56127,1.56155,1.56127,1.56152,321700003.0
2006-05-08 19:15:00,1.56146,1.56155,1.56136,1.56149,1297600001.0
2006-05-08 19:16:00,1.56144,1.56152,1.56126,1.56138,618600007.0
2006-05-08 19:17:00,1.56144,1.56146,1.56122,1.56122,865500007.0
2006-05-08 19:18:00,1.56138,1.56148,1.56127,1.56138,809700007.0
2006-05-08 19:19:00,1.56137,1.56148,1.56125,1.56136,1045499997.0
2006-05-08 19:20:00,1.56143,1.56143,1.56113,1.56122,1054400005.0
2006-05-08 19:21:00,1.56128,1.56135,1.56116,1.5612,1103499999.0
2006-05-08 19:22:00,1.5613,1.5613,1.5612,1.5612,191100002.0
2006-05-08 19:23:00,1.56132,1.56137,1.56115,1.56115,447199997.0
2006-05-08 19:24:00,1.56115,1.56134,1.56111,1.56134,616100001.0
2006-05-08 19:25:00,1.56133,1.56146,1.56116,1.56123,812100000.0
2006-05-08 19:26:00,1.56135,1.56142,1.56118,1.56135,1068800006.0
2006-05-08 19:27:00,1.56125,1.5614,1.56122,1.56133,1245399999.0
2006-05-08 19:28:00,1.56124,1.56143,1.56124,1.5614,426800001.0
2006-05-08 19:29:00,1.56123,1.56139,1.561,1.56115,566599998.0
2006-05-08 19:30:00,1.5612,1.5613,1.5612,1.5613,1274800008.0
2006-05-08 19:31:00,1.56117,1.56133,1.561,1.5611,1274800008.0
2006-05-08 19:32:00,1.56111,1.56129,1.56108,1.56121,657700002.0
2006-05-08 19:33:00,1.5611,1.5613,1.56105,1.56105,806800002.0
2006-05-08 19:34:00,1.5611,1.56131,1.56098,1.56124,1596900009.0
2006-05-08 19:35:00,1.56125,1.56128,1.56101,1.56117,764999997.0
2006-05-08 19:36:00,1.56124,1.56129,1.561,1.56104,843399999.0
2006-05-08 19:37:00,1.56117,1.56134,1.56117,1.56131,362000002.0
2006-05-08 19:38:00,1.56123,1.56129,1.56114,1.56121,823100009.0
2006-05-08 19:39:00,1.56122,1.5613,1.56105,1.56117,1079199996.0
2006-05-08 19:40:00,1.56114,1.56124,1.56103,1.56114,616199996.0
2006-05-08 19:41:00,1.56116,1.56119,1.56106,1.56109,430000000.0
2006-05-08 19:42:00,1.56123,1.56123,1.56103,1.56113,549000005.0
2006-05-08 19:43:00,1.56119,1.56125,1.56108,1.56118,364599999.0
2006-05-08 19:44:00,1.56123,1.56123,1.56104,1.56108,946500003.0
2006-05-08 19:45:00,1.56105,1.56122,1.56096,1.56122,361400001.0
2006-05-08 19:46:00,1.56115,1.56123,1.56097,1.56111,743600003.0
2006-05-08 19:47:00,1.56093,1.56117,1.56093,1.56109,266200000.0
2006-05-08 19:48:00,1.56107,1.56114,1.56101,1.56108,668200007.0
2006-05-08 19:49:00,1.56107,1.56114,1.56093,1.56111,1280699993.0
2006-05-08 19:50:00,1.56092,1.56113,1.56092,1.5611,138900000.0
2006-05-08 19:51:00,1.56101,1.56114,1.56099,1.5611,437500004.0
2006-05-08 19:52:00,1.56112,1.56114,1.56097,1.56105,357999998.0
2006-05-08 19:53:00,1.56105,1.56111,1.56087,1.56102,663699996.0
2006-05-08 19:54:00,1.56106,1.5611,1.5609,1.5609,253500001.0
2006-05-08 19:55:00,1.56106,1.56106,1.56081,1.56081,495900000.0
2006-05-08 19:56:00,1.56096,1.56103,1.56074,1.56088,1084400001.0
2006-05-08 19:57:00,1.56097,1.56101,1.56068,1.56074,1493999997.0
2006-05-08 19:58:00,1.56077,1.56102,1.56077,1.56091,1763900006.0
2006-05-08 19:59:00,1.56088,1.56098,1.56078,1.56094,1175199997.0
2006-05-08 20:00:00,1.56098,1.56098,1.56067,1.56067,703100005.0
2006-05-08 20:01:00,1.56073,1.56099,1.56072,1.56091,695600007.0
2006-05-08 20:02:00,1.56092,1.56095,1.56078,1.56087,406599998.0
2006-05-08 20:03:00,1.56081,1.56097,1.56081,1.56097,269100000.0
2006-05-08 20:04:00,1.5609,1.56095,1.56077,1.56087,231299997.0
2006-05-08 20:05:00,1.56083,1.56093,1.56074,1.56092,379499992.0
2006-05-08 20:06:00,1.5609,1.5609,1.56068,1.56074,400600000.0
2006-05-08 20:07:00,1.56084,1.56084,1.56063,1.5608,255200002.0
2006-05-08 20:08:00,1.56078,1.5609,1.56074,1.56082,1386299997.0
2006-05-08 20:09:00,1.56081,1.56085,1.56067,1.5607,465800000.0
2006-05-08 20:10:00,1.56072,1.56088,1.56068,1.5608,325699998.0
2006-05-08 20:11:00,1.56078,1.56085,1.56065,1.56083,863400001.0
2006-05-08 20:12:00,1.56069,1.56081,1.56056,1.56064,320800002.0
2006-05-08 20:13:00,1.56064,1.56083,1.56056,1.56063,1619899996.0
2006-05-08 20:14:00,1.56067,1.56086,1.56066,1.56073,419000002.0
2006-05-08 20:15:00,1.56072,1.56081,1.56063,1.5607,1103500007.0
2006-05-08 20:16:00,1.56072,1.56087,1.56063,1.56073,1689800010.0
2006-05-08 20:17:00,1.56071,1.56086,1.56064,1.56086,449700003.0
2006-05-08 20:18:00,1.56085,1.56087,1.56071,1.56074,310399998.0
2006-05-08 20:19:00,1.5609,1.5609,1.5608,1.5608,733399999.0
2006-05-08 20:20:00,1.5609,1.5609,1.5607,1.5607,733399999.0
2006-05-08 20:21:00,1.56065,1.56074,1.56052,1.56074,733399999.0
2006-05-08 20:22:00,1.56061,1.56077,1.56061,1.56071,745099998.0
2006-05-08 20:23:00,1.56049,1.56076,1.56048,1.56072,992000002.0
2006-05-08 20:24:00,1.56079,1.56079,1.56053,1.56057,613700000.0
2006-05-08 20:25:00,1.5605,1.56062,1.5604,1.56045,1005400003.0
2006-05-08 20:26:00,1.56042,1.5605,1.56041,1.56048,233900000.0
2006-05-08 20:27:00,1.56051,1.56063,1.56041,1.56055,504799999.0
2006-05-08 20:28:00,1.5606,1.5606,1.5605,1.5606,1587499992.0
2006-05-08 20:29:00,1.56049,1.56057,1.56025,1.5604,1587499992.0
2006-05-08 20:30:00,1.5605,1.5606,1.5605,1.5605,474900004.0
2006-05-08 20:31:00,1.5606,1.5606,1.5605,1.5606,474900004.0
2006-05-08 20:32:00,1.5605,1.5606,1.5605,1.5605,474900004.0
2006-05-08 20:33:00,1.56043,1.56065,1.56031,1.56031,474900004.0
2006-05-08 20:34:00,1.56049,1.56052,1.56025,1.56025,304299996.0
2006-05-08 20:35:00,1.56024,1.56052,1.56024,1.56052,448500008.0
2006-05-08 20:36:00,1.56032,1.56053,1.56022,1.56047,708200001.0
2006-05-08 20:37:00,1.56043,1.56043,1.56017,1.56017,993400003.0
2006-05-08 20:38:00,1.5601,1.56031,1.56006,1.56021,1874600003.0
2006-05-08 20:39:00,1.55997,1.56021,1.55997,1.56017,940899998.0
2006-05-08 20:40:00,1.56011,1.56024,1.56002,1.56018,1365700016.0
2006-05-08 20:41:00,1.56024,1.56035,1.56004,1.5601,536800003.0
2006-05-08 20:42:00,1.56002,1.56027,1.55994,1.56012,154199998.0
2006-05-08 20:43:00,1.56009,1.56027,1.56,1.56015,790200003.0
2006-05-08 20:44:00,1.55997,1.56023,1.55997,1.56014,1387800016.0
2006-05-08 20:45:00,1.56015,1.5602,1.56001,1.56015,882300004.0
2006-05-08 20:46:00,1.56025,1.56026,1.55994,1.56018,253900004.0
2006-05-08 20:47:00,1.56027,1.56029,1.56008,1.56017,579700007.0
2006-05-08 20:48:00,1.56006,1.56038,1.56006,1.56025,1489400001.0
2006-05-08 20:49:00,1.56018,1.56028,1.56005,1.56018,990700003.0
2006-05-08 20:50:00,1.5604,1.5604,1.5603,1.5604,223899999.0
2006-05-08 20:51:00,1.56024,1.56035,1.56018,1.5603,223899999.0
2006-05-08 20:52:00,1.56033,1.56049,1.56026,1.56038,1328000008.0
2006-05-08 20:53:00,1.56036,1.56046,1.56026,1.56029,1636000001.0
2006-05-08 20:54:00,1.56038,1.56051,1.56028,1.56032,870000003.0
2006-05-08 20:55:00,1.56038,1.56038,1.56023,1.56025,495400006.0
2006-05-08 20:56:00,1.56023,1.56039,1.56009,1.56033,2089100015.0
2006-05-08 20:57:00,1.5606,1.5606,1.5606,1.5606,1544399994.0
2006-05-08 20:58:00,1.5605,1.5606,1.5605,1.5605,1544399994.0
2006-05-08 20:59:00,1.5604,1.5605,1.5604,1.5604,1544399994.0
2006-05-08 21:00:00,1.5606,1.5606,1.5604,1.5604,1544399994.0
2006-05-08 21:01:00,1.5605,1.5605,1.5604,1.5604,1544399994.0
2006-05-08 21:02:00,1.56027,1.56042,1.56018,1.56038,1544399994.0
2006-05-08 21:03:00,1.5604,1.56048,1.56028,1.56031,1517599994.0
2006-05-08 21:04:00,1.56038,1.56051,1.56021,1.56051,191700001.0
2006-05-08 21:05:00,1.56037,1.56048,1.56021,1.5604,977700004.0
2006-05-08 21:06:00,1.56017,1.56052,1.56013,1.56027,356099999.0
2006-05-08 21:07:00,1.56037,1.56042,1.56027,1.56035,383400005.0
2006-05-08 21:08:00,1.56036,1.56039,1.56018,1.56033,306100002.0
2006-05-08 21:09:00,1.56035,1.5604,1.56019,1.56019,643200012.0
2006-05-08 21:10:00,1.5604,1.5604,1.56027,1.56034,749299994.0
2006-05-08 21:11:00,1.56038,1.56038,1.5602,1.56035,739600006.0
2006-05-08 21:12:00,1.56031,1.56038,1.56023,1.56035,349500000.0
2006-05-08 21:13:00,1.56019,1.56033,1.56015,1.56033,972600001.0
2006-05-08 21:14:00,1.56023,1.56035,1.56012,1.56035,813800007.0
2006-05-08 21:15:00,1.56028,1.56035,1.56008,1.56025,716799997.0
2006-05-08 21:16:00,1.5602,1.56035,1.56002,1.56018,483299999.0
2006-05-08 21:17:00,1.5603,1.56035,1.56014,1.56016,1690000009.0
2006-05-08 21:18:00,1.56027,1.56035,1.56004,1.56021,692000001.0
2006-05-08 21:19:00,1.5603,1.5603,1.56006,1.56007,661000000.0
2006-05-08 21:20:00,1.5604,1.5604,1.5604,1.5604,1812200007.0
2006-05-08 21:21:00,1.5603,1.5604,1.5603,1.5604,1812200007.0
2006-05-08 21:22:00,1.56009,1.5603,1.56,1.56023,1812200007.0
2006-05-08 21:23:00,1.56021,1.5603,1.56004,1.5602,1347700003.0
2006-05-08 21:24:00,1.56025,1.5603,1.56007,1.56018,571600006.0
2006-05-08 21:25:00,1.56015,1.56035,1.55979,1.56025,1280000006.0
2006-05-08 21:26:00,1.56015,1.5603,1.56014,1.5603,658699997.0
2006-05-08 21:27:00,1.56035,1.56035,1.56021,1.5603,591700000.0
2006-05-08 21:28:00,1.56018,1.56035,1.56014,1.56027,798399994.0
2006-05-08 21:29:00,1.56024,1.56039,1.56018,1.56031,363299999.0
2006-05-08 21:30:00,1.56017,1.5603,1.56013,1.5603,371000003.0
2006-05-08 21:31:00,1.56032,1.56038,1.56014,1.5602,713400009.0
2006-05-08 21:32:00,1.5603,1.56047,1.5602,1.56033,1980599995.0
2006-05-08 21:33:00,1.56031,1.56045,1.56031,1.56032,179600005.0
2006-05-08 21:34:00,1.5604,1.56044,1.56026,1.56027,1583400008.0
2006-05-08 21:35:00,1.5603,1.56045,1.56027,1.56037,975399999.0
2006-05-08 21:36:00,1.56028,1.56036,1.56012,1.56029,261000001.0
2006-05-08 21:37:00,1.5603,1.56031,1.56016,1.56018,372800004.0
2006-05-08 21:38:00,1.56032,1.5604,1.56018,1.56034,406000002.0
2006-05-08 21:39:00,1.5604,1.5604,1.56004,1.5604,335999999.0
2006-05-08 21:40:00,1.56026,1.56037,1.56015,1.56027,390000000.0
2006-05-08 21:41:00,1.5601,1.56035,1.56006,1.5603,762600000.0
2006-05-08 21:42:00,1.56019,1.56035,1.56015,1.56015,629200001.0
2006-05-08 21:43:00,1.56022,1.56037,1.56022,1.56033,1189199999.0
2006-05-08 21:44:00,1.56035,1.56038,1.56023,1.56023,1177500004.0
2006-05-08 21:45:00,1.56027,1.56035,1.56014,1.5602,579699997.0
2006-05-08 21:46:00,1.56027,1.56037,1.56011,1.56013,1150100007.0
2006-05-08 21:47:00,1.5603,1.56038,1.56017,1.5602,1185800002.0
2006-05-08 21:48:00,1.56016,1.56038,1.56016,1.56035,431400000.0
2006-05-08 21:49:00,1.56029,1.56038,1.56014,1.56028,1288600003.0
2006-05-08 21:50:00,1.56028,1.56029,1.5601,1.56017,291599999.0
2006-05-08 21:51:00,1.56023,1.56041,1.56022,1.56032,566800008.0
2006-05-08 21:52:00,1.56037,1.56046,1.56022,1.56022,1691000001.0
2006-05-08 21:53:00,1.56031,1.56043,1.56026,1.56041,624900005.0
2006-05-08 21:54:00,1.56042,1.56042,1.5602,1.5603,319100005.0
2006-05-08 21:55:00,1.5602,1.56035,1.56016,1.5603,687300005.0
2006-05-08 21:56:00,1.56032,1.56032,1.5601,1.56015,695900000.0
2006-05-08 21:57:00,1.56025,1.5603,1.56014,1.56023,775499994.0
2006-05-08 21:58:00,1.56023,1.5603,1.56014,1.5603,551899999.0
2006-05-08 21:59:00,1.56022,1.5603,1.5601,1.56025,1069400004.0
2006-05-08 22:00:00,1.56025,1.56029,1.56011,1.56018,520600003.0
2006-05-08 22:01:00,1.56025,1.56027,1.5602,1.56022,203100000.0
2006-05-08 22:02:00,1.56017,1.56027,1.56,1.56015,1001499995.0
2006-05-08 22:03:00,1.56026,1.5604,1.5601,1.56035,363900003.0
2006-05-08 22:04:00,1.56036,1.56047,1.5603,1.56045,657200002.0
2006-05-08 22:05:00,1.56048,1.56051,1.56035,1.56043,456199996.0
2006-05-08 22:06:00,1.56046,1.56061,1.56037,1.56049,556200002.0
2006-05-08 22:07:00,1.56039,1.56042,1.56027,1.56027,147700001.0
2006-05-08 22:08:00,1.56048,1.56048,1.56026,1.5603,343699998.0
2006-05-08 22:09:00,1.56038,1.56054,1.5603,1.56054,383599997.0
2006-05-08 22:10:00,1.56055,1.56062,1.5603,1.56041,141300000.0
2006-05-08 22:11:00,1.56043,1.5605,1.56037,1.5605,256500001.0
2006-05-08 22:12:00,1.56057,1.56071,1.56054,1.56069,770900003.0
2006-05-08 22:13:00,1.56041,1.56058,1.56039,1.5604,147800000.0
2006-05-08 22:14:00,1.56055,1.5606,1.56043,1.56045,339000000.0
2006-05-08 22:15:00,1.56034,1.56067,1.56033,1.56059,781500004.0
2006-05-08 22:16:00,1.56048,1.56048,1.56019,1.56019,277299998.0
2006-05-08 22:17:00,1.56037,1.56045,1.56037,1.56045,79100001.0
2006-05-08 22:18:00,1.56021,1.5604,1.5602,1.56035,207600000.0
2006-05-08 22:19:00,1.56035,1.56042,1.56016,1.5603,322300004.0
2006-05-08 22:20:00,1.56038,1.56045,1.56022,1.56033,310099999.0
2006-05-08 22:21:00,1.56045,1.56048,1.56034,1.56034,315600002.0
2006-05-08 22:22:00,1.56042,1.56051,1.56027,1.56035,678400003.0
2006-05-08 22:23:00,1.5605,1.5605,1.56029,1.56029,229600003.0
2006-05-08 22:24:00,1.56043,1.56051,1.5603,1.5603,285699998.0
2006-05-08 22:25:00,1.56056,1.56074,1.56046,1.56064,692299999.0
2006-05-08 22:26:00,1.56047,1.56082,1.56047,1.56078,617800002.0
2006-05-08 22:27:00,1.5607,1.56089,1.56046,1.56067,277299996.0
2006-05-08 22:28:00,1.56073,1.56085,1.56054,1.56062,760700008.0
2006-05-08 22:29:00,1.56083,1.56091,1.56063,1.56078,1104199996.0
2006-05-08 22:30:00,1.5609,1.56103,1.56075,1.56087,719100006.0
2006-05-08 22:31:00,1.56093,1.56097,1.56063,1.56079,218299999.0
2006-05-08 22:32:00,1.561,1.561,1.56081,1.56081,240999996.0
2006-05-08 22:33:00,1.56079,1.56108,1.56076,1.56108,172700001.0
2006-05-08 22:34:00,1.561,1.56108,1.56088,1.561,445600002.0
2006-05-08 22:35:00,1.56098,1.56098,1.56079,1.56085,212699998.0
2006-05-08 22:36:00,1.56082,1.56094,1.56066,1.5609,754800003.0
2006-05-08 22:37:00,1.5608,1.56095,1.56075,1.5609,366500002.0
2006-05-08 22:38:00,1.56087,1.56093,1.56065,1.56075,304399998.0
2006-05-08 22:39:00,1.5607,1.56098,1.56063,1.56098,977200005.0
2006-05-08 22:40:00,1.56095,1.56095,1.56062,1.56077,913900010.0
2006-05-08 22:41:00,1.56062,1.56092,1.56062,1.56092,597400002.0
2006-05-08 22:42:00,1.56075,1.56099,1.56075,1.5609,779300017.0
2006-05-08 22:43:00,1.56085,1.5609,1.56048,1.56062,1186600001.0
2006-05-08 22:44:00,1.56055,1.5606,1.56034,1.56038,340599993.0
2006-05-08 22:45:00,1.56042,1.56042,1.56009,1.56009,270699998.0
2006-05-08 22:46:00,1.56035,1.56043,1.56017,1.56017,207999997.0
2006-05-08 22:47:00,1.56045,1.5605,1.56026,1.56046,358600000.0
2006-05-08 22:48:00,1.56023,1.5604,1.56014,1.5602,431899997.0
2006-05-08 22:49:00,1.5604,1.56045,1.56023,1.56023,935000000.0
2006-05-08 22:50:00,1.5604,1.5604,1.56017,1.56017,196600000.0
2006-05-08 22:51:00,1.56033,1.56039,1.56015,1.56035,659700002.0
2006-05-08 22:52:00,1.56011,1.5603,1.55986,1.5602,317500002.0
2006-05-08 22:53:00,1.56037,1.56045,1.56018,1.56025,204000001.0
2006-05-08 22:54:00,1.56033,1.56035,1.56006,1.56009,477800005.0
2006-05-08 22:55:00,1.56024,1.5604,1.56023,1.5604,392199998.0
2006-05-08 22:56:00,1.56028,1.56048,1.56028,1.56048,48800001.0
2006-05-08 22:57:00,1.56024,1.56045,1.56019,1.56029,357000000.0
2006-05-08 22:58:00,1.56039,1.56058,1.56038,1.56058,196700002.0
2006-05-08 22:59:00,1.56034,1.56065,1.56017,1.56045,451900004.0
2006-05-08 23:00:00,1.56006,1.56045,1.56006,1.56013,115100001.0
2006-05-08 23:01:00,1.56058,1.56066,1.55998,1.55998,313499997.0
2006-05-08 23:02:00,1.56014,1.56068,1.56014,1.56068,262399996.0
2006-05-08 23:03:00,1.56048,1.56058,1.55993,1.5601,483000002.0
2006-05-08 23:04:00,1.56007,1.56058,1.55995,1.56058,363700005.0
2006-05-08 23:05:00,1.56027,1.56067,1.56018,1.5604,293599999.0
2006-05-08 23:06:00,1.55976,1.56064,1.55976,1.56055,275300003.0
2006-05-08 23:07:00,1.5604,1.56064,1.56028,1.56064,356099996.0
2006-05-08 23:08:00,1.56045,1.56069,1.5602,1.56031,430399998.0
2006-05-08 23:09:00,1.56003,1.56061,1.56,1.56061,241399998.0
2006-05-08 23:10:00,1.55998,1.56057,1.5598,1.5598,327299999.0
2006-05-08 23:11:00,1.56007,1.56059,1.55985,1.56059,281300001.0
2006-05-08 23:12:00,1.56067,1.56077,1.56007,1.56042,217599999.0
2006-05-08 23:13:00,1.56049,1.56069,1.5603,1.5604,222500000.0
2006-05-08 23:14:00,1.56022,1.56066,1.56021,1.5605,262700004.0
2006-05-08 23:15:00,1.5602,1.56062,1.56004,1.5605,392600003.0
2006-05-08 23:16:00,1.56035,1.56066,1.56014,1.56052,242900003.0
2006-05-08 23:17:00,1.56065,1.56074,1.5601,1.56043,345400002.0
2006-05-08 23:18:00,1.56035,1.56068,1.56019,1.56059,293000002.0
2006-05-08 23:19:00,1.56052,1.56059,1.56006,1.56009,258000000.0
2006-05-08 23:20:00,1.56027,1.56066,1.56023,1.56046,104299999.0
2006-05-08 23:21:00,1.56042,1.56058,1.56024,1.56027,220999998.0
2006-05-08 23:22:00,1.55997,1.5607,1.55997,1.56033,290199998.0
2006-05-08 23:23:00,1.56065,1.56071,1.56028,1.5606,377100003.0
2006-05-08 23:24:00,1.56004,1.56069,1.56,1.56049,196899999.0
2006-05-08 23:25:00,1.56044,1.5606,1.56028,1.56052,461200000.0
2006-05-08 23:26:00,1.56027,1.56064,1.56021,1.56063,482299999.0
2006-05-08 23:27:00,1.56069,1.56094,1.56023,1.56025,349999999.0
2006-05-08 23:28:00,1.56015,1.56078,1.56007,1.5606,312900001.0
2006-05-08 23:29:00,1.56018,1.56048,1.55974,1.55981,58100000.0
2006-05-08 23:30:00,1.56033,1.56043,1.56001,1.5604,365799999.0
2006-05-08 23:31:00,1.56037,1.56047,1.55971,1.56002,325700003.0
2006-05-08 23:32:00,1.56002,1.56039,1.55971,1.55997,332700003.0
2006-05-08 23:33:00,1.5606,1.5606,1.5604,1.5604,136700000.0
2006-05-08 23:34:00,1.56043,1.5605,1.56035,1.56045,224600005.0
2006-05-08 23:35:00,1.56048,1.56048,1.56031,1.56036,121500000.0
2006-05-08 23:36:00,1.56043,1.56052,1.56032,1.56047,233600001.0
2006-05-08 23:37:00,1.56039,1.56039,1.56027,1.56027,102399998.0
2006-05-08 23:38:00,1.56032,1.56042,1.56012,1.56025,249399999.0
2006-05-08 23:39:00,1.56048,1.56048,1.56031,1.56031,128599999.0
2006-05-08 23:40:00,1.5604,1.56052,1.56034,1.5604,154200003.0
2006-05-08 23:41:00,1.5605,1.56058,1.56031,1.56052,316300001.0
2006-05-08 23:42:00,1.56043,1.56059,1.56031,1.56045,297300004.0
2006-05-08 23:43:00,1.56045,1.56058,1.56038,1.5604,141900000.0
2006-05-08 23:44:00,1.5604,1.56052,1.56025,1.56042,360999999.0
2006-05-08 23:45:00,1.56035,1.56054,1.56035,1.56054,48799999.0
2006-05-08 23:46:00,1.56043,1.5606,1.56038,1.5606,201400002.0
2006-05-08 23:47:00,1.56053,1.56053,1.56042,1.56042,103100000.0
2006-05-08 23:48:00,1.56055,1.56063,1.56043,1.56053,241200002.0
2006-05-08 23:49:00,1.56054,1.56062,1.56031,1.56042,87200001.0
2006-05-08 23:50:00,1.56032,1.56047,1.5603,1.5604,236499999.0
2006-05-08 23:51:00,1.56038,1.56046,1.5603,1.56037,380900003.0
2006-05-08 23:52:00,1.56046,1.56048,1.56021,1.56039,229699998.0
2006-05-08 23:53:00,1.56041,1.56048,1.56021,1.5604,334699998.0
2006-05-08 23:54:00,1.56036,1.5605,1.56017,1.56035,249899999.0
2006-05-08 23:55:00,1.56033,1.56045,1.56027,1.5604,25800000.0
2006-05-08 23:56:00,1.56028,1.56043,1.56028,1.5604,130200001.0
2006-05-08 23:57:00,1.5604,1.56048,1.56023,1.56035,183000002.0
2006-05-08 23:58:00,1.56035,1.56044,1.56021,1.56035,231200004.0
2006-05-08 23:59:00,1.56034,1.56044,1.56026,1.56036,338800001.0
2006-05-09 00:00:00,1.56027,1.56042,1.5602,1.56042,313700004.0
2006-05-09 00:01:00,1.56035,1.56037,1.56017,1.56023,246499999.0
2006-05-09 00:02:00,1.56019,1.56035,1.56019,1.5603,140299998.0
2006-05-09 00:03:00,1.56026,1.56041,1.56021,1.56037,272000001.0
2006-05-09 00:04:00,1.56018,1.56039,1.56013,1.56024,187800000.0
2006-05-09 00:05:00,1.56018,1.5604,1.56018,1.56039,299700002.0
2006-05-09 00:06:00,1.56033,1.56043,1.56019,1.56029,216399997.0
2006-05-09 00:07:00,1.56032,1.56044,1.56012,1.56036,322500000.0
2006-05-09 00:08:00,1.56026,1.5604,1.56026,1.5604,154500000.0
2006-05-09 00:09:00,1.56035,1.56042,1.56019,1.56037,235700004.0
2006-05-09 00:10:00,1.56043,1.56043,1.56026,1.56032,142899999.0
2006-05-09 00:11:00,1.5603,1.56039,1.56021,1.56031,249700001.0
2006-05-09 00:12:00,1.56025,1.56033,1.56013,1.56023,70300002.0
2006-05-09 00:13:00,1.56027,1.56035,1.56012,1.56025,98199999.0
2006-05-09 00:14:00,1.56028,1.5603,1.56015,1.56019,146200000.0
2006-05-09 00:15:00,1.5602,1.5603,1.5602,1.5603,78300001.0
2006-05-09 00:16:00,1.5602,1.5603,1.5602,1.5603,68699998.0
2006-05-09 00:17:00,1.56017,1.56038,1.56011,1.5603,340100002.0
2006-05-09 00:18:00,1.56027,1.56036,1.56013,1.56033,226699999.0
2006-05-09 00:19:00,1.56019,1.56024,1.56005,1.56017,249900007.0
2006-05-09 00:20:00,1.56021,1.56035,1.56007,1.56016,367400001.0
2006-05-09 00:21:00,1.5603,1.56035,1.5601,1.56012,387200008.0
2006-05-09 00:22:00,1.56011,1.5603,1.56011,1.5603,166799999.0
2006-05-09 00:23:00,1.56019,1.5603,1.56014,1.56027,150200004.0
2006-05-09 00:24:00,1.5603,1.56035,1.56006,1.56006,292800003.0
2006-05-09 00:25:00,1.56024,1.56036,1.56019,1.56031,296699997.0
2006-05-09 00:26:00,1.5603,1.56039,1.56022,1.56026,274300001.0
2006-05-09 00:27:00,1.56026,1.56028,1.56015,1.56028,70900002.0
2006-05-09 00:28:00,1.56033,1.56038,1.5601,1.56015,465299995.0
2006-05-09 00:29:00,1.5604,1.56045,1.56024,1.56042,553000000.0
2006-05-09 00:30:00,1.56042,1.56046,1.56027,1.5604,326599999.0
2006-05-09 00:31:00,1.5603,1.56054,1.56014,1.56029,422800004.0
2006-05-09 00:32:00,1.56027,1.5604,1.56013,1.56032,241800000.0
2006-05-09 00:33:00,1.56027,1.56037,1.56019,1.56026,198100005.0
2006-05-09 00:34:00,1.56042,1.56048,1.56028,1.56033,406299996.0
2006-05-09 00:35:00,1.56047,1.56047,1.56036,1.56036,164500003.0
2006-05-09 00:36:00,1.56055,1.56055,1.5605,1.5605,50200001.0
2006-05-09 00:37:00,1.56047,1.56056,1.56036,1.5604,345099999.0
2006-05-09 00:38:00,1.56054,1.56054,1.56039,1.56045,239600003.0
2006-05-09 00:39:00,1.56048,1.56052,1.56033,1.56033,296199998.0
2006-05-09 00:40:00,1.56046,1.56053,1.56036,1.56045,81900002.0
2006-05-09 00:41:00,1.56046,1.56046,1.56026,1.5604,329500001.0
2006-05-09 00:42:00,1.56029,1.56041,1.56026,1.56038,317900003.0
2006-05-09 00:43:00,1.5604,1.56049,1.56017,1.56038,377000004.0
2006-05-09 00:44:00,1.56049,1.5606,1.56036,1.56037,204800000.0
2006-05-09 00:45:00,1.56039,1.56052,1.56029,1.5603,148700000.0
2006-05-09 00:46:00,1.5605,1.5606,1.56036,1.56043,291900000.0
2006-05-09 00:47:00,1.56052,1.56058,1.56047,1.56054,152599998.0
2006-05-09 00:48:00,1.56057,1.5606,1.56044,1.56044,340900002.0
2006-05-09 00:49:00,1.56041,1.56057,1.56041,1.56043,243800002.0
2006-05-09 00:50:00,1.56035,1.5605,1.56024,1.56034,237600004.0
2006-05-09 00:51:00,1.56025,1.56055,1.56007,1.56044,205299999.0
2006-05-09 00:52:00,1.56052,1.56062,1.56032,1.56059,332299995.0
2006-05-09 00:53:00,1.56041,1.56064,1.56038,1.56052,529899999.0
2006-05-09 00:54:00,1.56052,1.5606,1.56038,1.56055,244500003.0
2006-05-09 00:55:00,1.56055,1.56062,1.56039,1.56045,361100000.0
2006-05-09 00:56:00,1.56035,1.56051,1.56035,1.56048,225099998.0
2006-05-09 00:57:00,1.56038,1.56053,1.56022,1.5603,342499997.0
2006-05-09 00:58:00,1.56044,1.56044,1.56013,1.56027,155900002.0
2006-05-09 00:59:00,1.5604,1.5604,1.56008,1.56022,257700004.0
2006-05-09 01:00:00,1.56045,1.56055,1.56038,1.5604,246100000.0
2006-05-09 01:01:00,1.56041,1.56061,1.56039,1.56045,418600002.0
2006-05-09 01:02:00,1.56045,1.5606,1.56045,1.5606,180499996.0
2006-05-09 01:03:00,1.56047,1.56063,1.56033,1.56052,68700001.0
2006-05-09 01:04:00,1.56061,1.56068,1.56041,1.5606,561500002.0
2006-05-09 01:05:00,1.5605,1.56065,1.56046,1.56046,292499998.0
2006-05-09 01:06:00,1.56062,1.56065,1.56041,1.56041,247700003.0
2006-05-09 01:07:00,1.56047,1.56068,1.56047,1.56059,242599997.0
2006-05-09 01:08:00,1.5605,1.56062,1.56046,1.56062,215700001.0
2006-05-09 01:09:00,1.56054,1.56065,1.56049,1.56065,280799999.0
2006-05-09 01:10:00,1.56059,1.56065,1.56049,1.5606,267700002.0
2006-05-09 01:11:00,1.5606,1.56065,1.5606,1.56065,74300001.0
2006-05-09 01:12:00,1.56058,1.56065,1.56043,1.56043,356700008.0
2006-05-09 01:13:00,1.5606,1.56062,1.56032,1.56032,220499998.0
2006-05-09 01:14:00,1.56052,1.56068,1.56051,1.56065,339400005.0
2006-05-09 01:15:00,1.56065,1.56065,1.56048,1.5605,236800003.0
2006-05-09 01:16:00,1.5604,1.56055,1.5604,1.56055,123200002.0
2006-05-09 01:17:00,1.5606,1.56062,1.56012,1.56012,283499998.0
2006-05-09 01:18:00,1.5606,1.56068,1.56051,1.56051,366600001.0
2006-05-09 01:19:00,1.56056,1.56065,1.56042,1.5606,243800001.0
2006-05-09 01:20:00,1.56058,1.56065,1.56046,1.5606,319000005.0
2006-05-09 01:21:00,1.56058,1.56065,1.5605,1.5606,131100000.0
2006-05-09 01:22:00,1.5606,1.56065,1.5606,1.56065,123599998.0
2006-05-09 01:23:00,1.5606,1.5606,1.5605,1.5605,39899999.0
2006-05-09 01:24:00,1.56041,1.56058,1.56041,1.56058,106200001.0
2006-05-09 01:25:00,1.5605,1.5605,1.5603,1.5603,87000000.0
2006-05-09 01:26:00,1.56065,1.56065,1.5606,1.5606,100899997.0
2006-05-09 01:27:00,1.56048,1.56098,1.56048,1.56087,506499997.0
2006-05-09 01:28:00,1.56076,1.56084,1.56059,1.56059,373700002.0
2006-05-09 01:29:00,1.56063,1.56077,1.56053,1.56067,109300000.0
2006-05-09 01:30:00,1.56062,1.56072,1.56059,1.56071,102300003.0
2006-05-09 01:31:00,1.56073,1.56073,1.56058,1.56058,94300001.0
2006-05-09 01:32:00,1.56067,1.56075,1.5605,1.56075,360100004.0
2006-05-09 01:33:00,1.56056,1.56073,1.5605,1.56072,194900001.0
2006-05-09 01:34:00,1.56037,1.56076,1.56037,1.56076,428500001.0
2006-05-09 01:35:00,1.5607,1.5607,1.56055,1.56055,63899999.0
2006-05-09 01:36:00,1.56046,1.56069,1.56046,1.56048,260100000.0
2006-05-09 01:37:00,1.56045,1.56066,1.56045,1.5606,286400001.0
2006-05-09 01:38:00,1.56065,1.56068,1.56048,1.56064,354200003.0
2006-05-09 01:39:00,1.5606,1.56065,1.56041,1.56041,228499997.0
2006-05-09 01:40:00,1.56051,1.56064,1.56039,1.56046,370099999.0
2006-05-09 01:41:00,1.56058,1.56065,1.56047,1.5606,180699998.0
2006-05-09 01:42:00,1.5606,1.56068,1.56052,1.56055,140000002.0
2006-05-09 01:43:00,1.56058,1.56065,1.5605,1.5606,219100003.0
2006-05-09 01:44:00,1.5606,1.56065,1.5606,1.56065,38400001.0
2006-05-09 01:45:00,1.5606,1.56065,1.5606,1.56065,8800000.0
2006-05-09 01:46:00,1.5605,1.56071,1.56047,1.56071,443200005.0
2006-05-09 01:47:00,1.56063,1.5607,1.56055,1.56065,217800003.0
2006-05-09 01:48:00,1.5607,1.56073,1.56055,1.56055,276299998.0
2006-05-09 01:49:00,1.56063,1.56064,1.56046,1.56057,172800003.0
2006-05-09 01:50:00,1.56058,1.56067,1.56046,1.5606,303800005.0
2006-05-09 01:51:00,1.5605,1.5606,1.5605,1.5606,21300000.0
2006-05-09 01:52:00,1.56057,1.56068,1.56046,1.5605,255600005.0
2006-05-09 01:53:00,1.5606,1.56073,1.56047,1.56065,140500000.0
2006-05-09 01:54:00,1.56073,1.56073,1.5605,1.56054,129900000.0
2006-05-09 01:55:00,1.56062,1.56062,1.56029,1.56038,211600002.0
2006-05-09 01:56:00,1.56052,1.56056,1.56031,1.56034,458100006.0
2006-05-09 01:57:00,1.56048,1.56061,1.56042,1.56045,505300006.0
2006-05-09 01:58:00,1.56057,1.56057,1.5603,1.56054,223500002.0
2006-05-09 01:59:00,1.56048,1.56062,1.56035,1.56053,174200005.0
2006-05-09 02:00:00,1.56062,1.56062,1.56027,1.56032,168700000.0
2006-05-09 02:01:00,1.56042,1.56063,1.56036,1.56063,154000000.0
2006-05-09 02:02:00,1.56043,1.5606,1.56034,1.5605,298300002.0
2006-05-09 02:03:00,1.56045,1.56067,1.56045,1.56065,278299998.0
2006-05-09 02:04:00,1.56065,1.5607,1.56046,1.56063,354400004.0
2006-05-09 02:05:00,1.56062,1.56067,1.56037,1.56037,212900000.0
2006-05-09 02:06:00,1.56058,1.56063,1.56049,1.56056,272200002.0
2006-05-09 02:07:00,1.5605,1.56068,1.56044,1.56068,439199990.0
2006-05-09 02:08:00,1.56057,1.56065,1.5603,1.5605,350500004.0
2006-05-09 02:09:00,1.56058,1.56067,1.56048,1.56062,328900004.0
2006-05-09 02:10:00,1.56058,1.56058,1.56047,1.56047,121400001.0
2006-05-09 02:11:00,1.56047,1.56061,1.56038,1.56055,299500005.0
2006-05-09 02:12:00,1.56058,1.56062,1.56047,1.56053,97600001.0
2006-05-09 02:13:00,1.5605,1.5606,1.5605,1.5606,126400002.0
2006-05-09 02:14:00,1.56063,1.56072,1.56055,1.56065,249500002.0
2006-05-09 02:15:00,1.56068,1.56083,1.5606,1.5606,202100001.0
2006-05-09 02:16:00,1.56078,1.56122,1.56078,1.56102,251500002.0
2006-05-09 02:17:00,1.56075,1.56087,1.56071,1.56078,241299998.0
2006-05-09 02:18:00,1.56074,1.56078,1.56044,1.5607,350600003.0
2006-05-09 02:19:00,1.56075,1.56082,1.56061,1.5607,320400003.0
2006-05-09 02:20:00,1.56067,1.56079,1.56052,1.56052,212399996.0
2006-05-09 02:21:00,1.56057,1.56059,1.56034,1.56043,416999999.0
2006-05-09 02:22:00,1.56048,1.56067,1.56048,1.56067,320699997.0
2006-05-09 02:23:00,1.56062,1.56077,1.5605,1.56065,427100000.0
2006-05-09 02:24:00,1.56068,1.56072,1.5605,1.56066,435599995.0
2006-05-09 02:25:00,1.56057,1.56063,1.56053,1.5606,79900000.0
2006-05-09 02:26:00,1.56052,1.56061,1.56041,1.56045,404500001.0
2006-05-09 02:27:00,1.56048,1.56059,1.56036,1.56049,238899998.0
2006-05-09 02:28:00,1.5605,1.56063,1.56036,1.56037,332999997.0
2006-05-09 02:29:00,1.56039,1.56066,1.56032,1.56061,361900000.0
2006-05-09 02:30:00,1.56044,1.56064,1.56029,1.56055,317900004.0
2006-05-09 02:31:00,1.56048,1.56048,1.56034,1.56034,64000000.0
2006-05-09 02:32:00,1.56034,1.56047,1.56022,1.56029,312500006.0
2006-05-09 02:33:00,1.56039,1.5605,1.56026,1.5605,311600001.0
2006-05-09 02:34:00,1.5604,1.56055,1.56032,1.56037,252400001.0
2006-05-09 02:35:00,1.56043,1.5605,1.5603,1.5605,350399999.0
2006-05-09 02:36:00,1.56032,1.56056,1.56029,1.56041,243000002.0
2006-05-09 02:37:00,1.56027,1.56051,1.56027,1.56039,305699995.0
2006-05-09 02:38:00,1.56038,1.56043,1.5602,1.56038,393400003.0
2006-05-09 02:39:00,1.5603,1.56057,1.5603,1.56054,362700000.0
2006-05-09 02:40:00,1.56044,1.56052,1.56025,1.56035,278700001.0
2006-05-09 02:41:00,1.56014,1.56034,1.5601,1.56025,400900001.0
2006-05-09 02:42:00,1.56028,1.56031,1.5601,1.56017,543800007.0
2006-05-09 02:43:00,1.56035,1.56045,1.5603,1.56041,337800001.0
2006-05-09 02:44:00,1.56028,1.5604,1.56018,1.56032,194300000.0
2006-05-09 02:45:00,1.56035,1.5604,1.56027,1.56033,131800001.0
2006-05-09 02:46:00,1.56038,1.56038,1.56011,1.56011,111100002.0
2006-05-09 02:47:00,1.56015,1.5604,1.56014,1.5604,337200001.0
2006-05-09 02:48:00,1.56032,1.56043,1.56023,1.56023,162099999.0
2006-05-09 02:49:00,1.56011,1.56026,1.56006,1.56016,199000003.0
2006-05-09 02:50:00,1.56024,1.56032,1.56014,1.56027,216100000.0
2006-05-09 02:51:00,1.56025,1.56035,1.56015,1.56029,197399998.0
2006-05-09 02:52:00,1.56029,1.5604,1.56023,1.56025,232700001.0
2006-05-09 02:53:00,1.56033,1.56033,1.56008,1.56015,211699996.0
2006-05-09 02:54:00,1.56016,1.56034,1.56013,1.56033,338600002.0
2006-05-09 02:55:00,1.56019,1.5603,1.56015,1.56028,178100000.0
2006-05-09 02:56:00,1.5603,1.5603,1.56011,1.56011,150599998.0
2006-05-09 02:57:00,1.56033,1.56033,1.56002,1.5601,167000000.0
2006-05-09 02:58:00,1.56008,1.56022,1.56002,1.56009,351300004.0
2006-05-09 02:59:00,1.5602,1.56027,1.56011,1.56012,259700004.0
2006-05-09 03:00:00,1.56025,1.56025,1.56015,1.56015,26400000.0
2006-05-09 03:01:00,1.56008,1.5603,1.56008,1.56025,445700004.0
2006-05-09 03:02:00,1.56022,1.56039,1.55996,1.55996,290000004.0
2006-05-09 03:03:00,1.56024,1.56038,1.56015,1.56038,257500002.0
2006-05-09 03:04:00,1.56033,1.56033,1.56015,1.56015,73100000.0
2006-05-09 03:05:00,1.56025,1.56037,1.56021,1.56029,128599999.0
2006-05-09 03:06:00,1.56026,1.56042,1.56022,1.5604,360499994.0
2006-05-09 03:07:00,1.56033,1.56036,1.56018,1.56025,132699999.0
2006-05-09 03:08:00,1.56035,1.5604,1.56021,1.56025,226200002.0
2006-05-09 03:09:00,1.56023,1.56035,1.56015,1.5603,200400002.0
2006-05-09 03:10:00,1.56035,1.5604,1.56011,1.56035,103900001.0
2006-05-09 03:11:00,1.56017,1.5604,1.56017,1.56032,132700001.0
2006-05-09 03:12:00,1.56035,1.56042,1.5601,1.56035,240199999.0
2006-05-09 03:13:00,1.5602,1.5604,1.5602,1.56035,177700000.0
2006-05-09 03:14:00,1.5603,1.56041,1.56018,1.56035,228599998.0
2006-05-09 03:15:00,1.56033,1.56039,1.56024,1.56024,255699998.0
2006-05-09 03:16:00,1.56023,1.56042,1.56008,1.56025,316699996.0
2006-05-09 03:17:00,1.56037,1.56048,1.56029,1.56041,215100002.0
2006-05-09 03:18:00,1.56035,1.56045,1.56032,1.56045,199500001.0
2006-05-09 03:19:00,1.5605,1.5605,1.56031,1.56031,354399998.0
2006-05-09 03:20:00,1.56039,1.5605,1.56022,1.56042,197400002.0
2006-05-09 03:21:00,1.56048,1.56048,1.56032,1.56039,189400000.0
2006-05-09 03:22:00,1.5605,1.5605,1.56045,1.56045,12000000.0
2006-05-09 03:23:00,1.56045,1.56045,1.56023,1.56024,137499998.0
2006-05-09 03:24:00,1.56045,1.5605,1.56031,1.56043,246700001.0
2006-05-09 03:25:00,1.56048,1.56048,1.56032,1.5604,206399999.0
2006-05-09 03:26:00,1.56029,1.56042,1.56029,1.56042,22400000.0
2006-05-09 03:27:00,1.56045,1.56045,1.56035,1.56035,66300000.0
2006-05-09 03:28:00,1.56036,1.56053,1.56036,1.56051,159400001.0
2006-05-09 03:29:00,1.56033,1.56055,1.56033,1.56055,72800001.0
2006-05-09 03:30:00,1.5604,1.56048,1.5603,1.56042,304400000.0
2006-05-09 03:31:00,1.56036,1.5604,1.56019,1.56026,219299998.0
2006-05-09 03:32:00,1.56015,1.56042,1.56015,1.5604,209399998.0
2006-05-09 03:33:00,1.5604,1.5604,1.56018,1.56028,259700000.0
2006-05-09 03:34:00,1.56037,1.56037,1.5601,1.56037,436800001.0
2006-05-09 03:35:00,1.56025,1.56035,1.56025,1.56035,18399999.0
2006-05-09 03:36:00,1.5604,1.5604,1.56027,1.56027,71099999.0
2006-05-09 03:37:00,1.56014,1.56039,1.56014,1.56036,213299998.0
2006-05-09 03:38:00,1.56042,1.56042,1.5603,1.5603,98200002.0
2006-05-09 03:39:00,1.56021,1.56042,1.56021,1.56042,70299998.0
2006-05-09 03:40:00,1.56041,1.56044,1.56013,1.56013,277600000.0
2006-05-09 03:41:00,1.56022,1.56033,1.56007,1.5602,260900002.0
2006-05-09 03:42:00,1.5602,1.56035,1.56009,1.56017,304600001.0
2006-05-09 03:43:00,1.56014,1.56034,1.55998,1.56009,235000001.0
2006-05-09 03:44:00,1.56007,1.56017,1.5599,1.56001,243200001.0
2006-05-09 03:45:00,1.5602,1.5602,1.55998,1.56005,470800005.0
2006-05-09 03:46:00,1.56004,1.5602,1.55999,1.5602,287500001.0
2006-05-09 03:47:00,1.56002,1.56015,1.55998,1.55998,198200001.0
2006-05-09 03:48:00,1.56006,1.5601,1.55982,1.55993,366000002.0
2006-05-09 03:49:00,1.55995,1.56008,1.55987,1.55993,137599998.0
2006-05-09 03:50:00,1.56005,1.56013,1.55997,1.56006,103199999.0
2006-05-09 03:51:00,1.56009,1.5602,1.56002,1.56016,280799999.0
2006-05-09 03:52:00,1.55999,1.56014,1.55994,1.56009,205099999.0
2006-05-09 03:53:00,1.56012,1.56012,1.55991,1.56006,225200000.0
2006-05-09 03:54:00,1.55985,1.56015,1.55985,1.56,273700002.0
2006-05-09 03:55:00,1.55996,1.5601,1.55981,1.5601,318700006.0
2006-05-09 03:56:00,1.55999,1.5601,1.55984,1.56001,280300001.0
2006-05-09 03:57:00,1.5601,1.56011,1.55984,1.55992,287500002.0
2006-05-09 03:58:00,1.55992,1.56008,1.55982,1.55995,343799998.0
2006-05-09 03:59:00,1.55994,1.55998,1.55975,1.55975,282800003.0
2006-05-09 04:00:00,1.55986,1.55989,1.55971,1.55981,516000002.0
2006-05-09 04:01:00,1.55982,1.55997,1.55972,1.55977,381599997.0
2006-05-09 04:02:00,1.55989,1.56,1.55976,1.55985,372100003.0
2006-05-09 04:03:00,1.55968,1.55998,1.55968,1.55984,290300001.0
2006-05-09 04:04:00,1.55988,1.55988,1.55982,1.55982,133399997.0
2006-05-09 04:05:00,1.55976,1.55994,1.55976,1.55992,254900002.0
2006-05-09 04:06:00,1.55985,1.5599,1.55972,1.55983,312100000.0
2006-05-09 04:07:00,1.55974,1.5599,1.55959,1.5599,407000007.0
2006-05-09 04:08:00,1.55985,1.5599,1.55967,1.55982,278600007.0
2006-05-09 04:09:00,1.55949,1.55986,1.55949,1.55983,197100004.0
2006-05-09 04:10:00,1.55987,1.55988,1.55961,1.55988,372400006.0
2006-05-09 04:11:00,1.55985,1.55991,1.55967,1.55967,330299999.0
2006-05-09 04:12:00,1.55985,1.55985,1.55975,1.55975,18200000.0
2006-05-09 04:13:00,1.55971,1.55983,1.55966,1.55982,350400005.0
2006-05-09 04:14:00,1.55981,1.55987,1.55972,1.55979,189600001.0
2006-05-09 04:15:00,1.55982,1.55988,1.55982,1.55988,108800001.0
2006-05-09 04:16:00,1.55986,1.55993,1.55959,1.55971,329600004.0
2006-05-09 04:17:00,1.55984,1.55987,1.55973,1.55987,150100000.0
2006-05-09 04:18:00,1.55976,1.55986,1.55958,1.5597,413100006.0
2006-05-09 04:19:00,1.55975,1.5598,1.55959,1.5596,238600002.0
2006-05-09 04:20:00,1.55983,1.55983,1.55955,1.55955,32000000.0
2006-05-09 04:21:00,1.55979,1.55988,1.55967,1.5598,340599996.0
2006-05-09 04:22:00,1.55961,1.55999,1.55955,1.55987,276199997.0
2006-05-09 04:23:00,1.55979,1.55996,1.55966,1.55978,392300005.0
2006-05-09 04:24:00,1.55992,1.56,1.55979,1.55984,271699999.0
2006-05-09 04:25:00,1.55987,1.55995,1.55965,1.55987,369299999.0
2006-05-09 04:26:00,1.55997,1.55997,1.55982,1.5599,224499998.0
2006-05-09 04:27:00,1.55985,1.55992,1.55985,1.55988,17900000.0
2006-05-09 04:28:00,1.55979,1.55988,1.55969,1.5598,29100000.0
2006-05-09 04:29:00,1.55976,1.55996,1.55968,1.55968,270400002.0
2006-05-09 04:30:00,1.55978,1.55985,1.55963,1.55972,75100001.0
2006-05-09 04:31:00,1.55974,1.55987,1.55974,1.55987,117400002.0
2006-05-09 04:32:00,1.55973,1.5599,1.55973,1.55974,222200000.0
2006-05-09 04:33:00,1.55973,1.5599,1.55968,1.55989,218999998.0
2006-05-09 04:34:00,1.55974,1.55991,1.55969,1.55985,262100002.0
2006-05-09 04:35:00,1.55972,1.55987,1.55963,1.55987,298999997.0
2006-05-09 04:36:00,1.55988,1.55989,1.55974,1.55983,287500004.0
2006-05-09 04:37:00,1.55994,1.55996,1.55973,1.55973,352299996.0
2006-05-09 04:38:00,1.55985,1.55995,1.55975,1.55987,444900005.0
2006-05-09 04:39:00,1.55992,1.56001,1.55973,1.55985,203900002.0
2006-05-09 04:40:00,1.55994,1.56002,1.55978,1.55989,163900001.0
2006-05-09 04:41:00,1.55985,1.55992,1.5597,1.55984,297100005.0
2006-05-09 04:42:00,1.5598,1.55995,1.5598,1.5599,293999997.0
2006-05-09 04:43:00,1.5598,1.55998,1.55975,1.55975,264300001.0
2006-05-09 04:44:00,1.5598,1.55988,1.55967,1.55973,174999999.0
2006-05-09 04:45:00,1.55975,1.55985,1.55959,1.55959,220600001.0
2006-05-09 04:46:00,1.55983,1.55997,1.55971,1.55992,221699998.0
2006-05-09 04:47:00,1.55986,1.55993,1.55968,1.55981,277099997.0
2006-05-09 04:48:00,1.55997,1.56,1.55976,1.55977,200400000.0
2006-05-09 04:49:00,1.56002,1.56006,1.55983,1.55999,368200005.0
2006-05-09 04:50:00,1.55998,1.56,1.55969,1.55987,217800001.0
2006-05-09 04:51:00,1.55998,1.55998,1.55987,1.55987,68100001.0
2006-05-09 04:52:00,1.55973,1.55992,1.55972,1.55981,146100002.0
2006-05-09 04:53:00,1.55972,1.55998,1.55972,1.5598,122299999.0
2006-05-09 04:54:00,1.55989,1.55989,1.55964,1.55971,120000000.0
2006-05-09 04:55:00,1.55967,1.55985,1.55967,1.55985,73499999.0
2006-05-09 04:56:00,1.55985,1.55993,1.55975,1.55993,117900001.0
2006-05-09 04:57:00,1.55979,1.55995,1.55974,1.55995,288900000.0
2006-05-09 04:58:00,1.55985,1.55995,1.55975,1.5599,465800003.0
2006-05-09 04:59:00,1.55973,1.55986,1.55973,1.55986,302300002.0
2006-05-09 05:00:00,1.55975,1.5599,1.5597,1.55973,309999996.0
2006-05-09 05:01:00,1.55984,1.55999,1.55983,1.55985,317400001.0
2006-05-09 05:02:00,1.55988,1.55997,1.55974,1.55982,344500003.0
2006-05-09 05:03:00,1.55998,1.55998,1.55975,1.55976,114300000.0
2006-05-09 05:04:00,1.55987,1.55995,1.55974,1.55987,155899998.0
2006-05-09 05:05:00,1.5598,1.5599,1.5598,1.5599,21600000.0
2006-05-09 05:06:00,1.55986,1.55993,1.55974,1.55982,182000005.0
2006-05-09 05:07:00,1.55978,1.55985,1.5597,1.55983,386500003.0
2006-05-09 05:08:00,1.55982,1.55989,1.55972,1.55975,310799995.0
2006-05-09 05:09:00,1.55967,1.55981,1.55967,1.55981,90600000.0
2006-05-09 05:10:00,1.55972,1.55983,1.55968,1.5598,82299999.0
2006-05-09 05:11:00,1.55983,1.55992,1.55968,1.55981,278699999.0
2006-05-09 05:12:00,1.55983,1.5599,1.55968,1.55982,367100005.0
2006-05-09 05:13:00,1.55982,1.55989,1.55974,1.55984,235600001.0
2006-05-09 05:14:00,1.55977,1.55998,1.55971,1.5599,297100004.0
2006-05-09 05:15:00,1.55987,1.55987,1.55974,1.55974,32799999.0
2006-05-09 05:16:00,1.55987,1.5599,1.55974,1.55979,42500000.0
2006-05-09 05:17:00,1.55988,1.55995,1.55982,1.5599,144500005.0
2006-05-09 05:18:00,1.55987,1.55998,1.5597,1.5597,202200000.0
2006-05-09 05:19:00,1.55983,1.55983,1.55966,1.55966,53500000.0
2006-05-09 05:20:00,1.55978,1.55993,1.55978,1.55993,110200000.0
2006-05-09 05:21:00,1.55977,1.5599,1.55959,1.5598,276400001.0
2006-05-09 05:22:00,1.55985,1.5599,1.55955,1.55976,243100000.0
2006-05-09 05:23:00,1.55973,1.55985,1.55967,1.55975,198700003.0
2006-05-09 05:24:00,1.55974,1.55991,1.55953,1.55981,339599996.0
2006-05-09 05:25:00,1.55977,1.55996,1.55969,1.55986,231700000.0
2006-05-09 05:26:00,1.55974,1.55987,1.55974,1.55987,136700001.0
2006-05-09 05:27:00,1.55956,1.55985,1.55956,1.55977,200099999.0
2006-05-09 05:28:00,1.55982,1.55988,1.55974,1.55974,151600001.0
2006-05-09 05:29:00,1.55977,1.55993,1.55977,1.55993,317100004.0
2006-05-09 05:30:00,1.55975,1.55985,1.55975,1.55985,101400002.0
2006-05-09 05:31:00,1.5599,1.5599,1.55985,1.55985,42700001.0
2006-05-09 05:32:00,1.55985,1.5599,1.55974,1.55975,269699999.0
2006-05-09 05:33:00,1.55905,1.55977,1.55905,1.55964,362600000.0
2006-05-09 05:34:00,1.55908,1.55961,1.55891,1.55942,498099999.0
2006-05-09 05:35:00,1.55942,1.55942,1.55908,1.55926,189299998.0
2006-05-09 05:36:00,1.5589,1.55934,1.5588,1.5588,302499998.0
2006-05-09 05:37:00,1.55883,1.55957,1.55883,1.55924,198600001.0
2006-05-09 05:38:00,1.55911,1.55965,1.55908,1.55947,399699999.0
2006-05-09 05:39:00,1.5594,1.55946,1.55865,1.55881,305300002.0
2006-05-09 05:40:00,1.55969,1.55981,1.55928,1.55934,174100003.0
2006-05-09 05:41:00,1.55927,1.55933,1.55912,1.55927,422499997.0
2006-05-09 05:42:00,1.55918,1.5593,1.55912,1.55925,178899997.0
2006-05-09 05:43:00,1.55925,1.55937,1.55913,1.55929,270700000.0
2006-05-09 05:44:00,1.5594,1.55946,1.55921,1.5594,239700002.0
2006-05-09 05:45:00,1.5593,1.55935,1.55921,1.55921,176500000.0
2006-05-09 05:46:00,1.55927,1.55935,1.55918,1.55927,58299998.0
2006-05-09 05:47:00,1.55933,1.55944,1.5592,1.5594,233899999.0
2006-05-09 05:48:00,1.55942,1.55947,1.55924,1.55924,437700001.0
2006-05-09 05:49:00,1.55944,1.5596,1.55929,1.55929,495399993.0
2006-05-09 05:50:00,1.55947,1.55955,1.55931,1.5595,306300000.0
2006-05-09 05:51:00,1.55938,1.55955,1.55935,1.55954,387400003.0
2006-05-09 05:52:00,1.55936,1.55955,1.55934,1.5595,270200001.0
2006-05-09 05:53:00,1.5595,1.55963,1.55938,1.55938,431300001.0
2006-05-09 05:54:00,1.55937,1.55959,1.5593,1.55945,286299998.0
2006-05-09 05:55:00,1.55945,1.55955,1.55932,1.5594,187199999.0
2006-05-09 05:56:00,1.55952,1.55956,1.55944,1.55947,67900000.0
2006-05-09 05:57:00,1.55945,1.55963,1.55941,1.55963,203599999.0
2006-05-09 05:58:00,1.55947,1.55958,1.55925,1.55935,371899999.0
2006-05-09 05:59:00,1.55947,1.5598,1.55947,1.55972,339499998.0
2006-05-09 06:00:00,1.55953,1.55975,1.55944,1.5597,302599998.0
2006-05-09 06:01:00,1.55969,1.5599,1.55956,1.55957,274299994.0
2006-05-09 06:02:00,1.55962,1.55978,1.55952,1.55952,370099997.0
2006-05-09 06:03:00,1.55955,1.55969,1.55953,1.55969,303899996.0
2006-05-09 06:04:00,1.55947,1.55973,1.55947,1.55953,504700003.0
2006-05-09 06:05:00,1.55962,1.55971,1.55954,1.55954,307800003.0
2006-05-09 06:06:00,1.55958,1.55965,1.55946,1.5596,530700000.0
2006-05-09 06:07:00,1.55954,1.5597,1.55939,1.55939,133400002.0
2006-05-09 06:08:00,1.55963,1.55966,1.55937,1.55937,381700005.0
2006-05-09 06:09:00,1.55964,1.55969,1.55949,1.55966,320400002.0
2006-05-09 06:10:00,1.55948,1.5596,1.55934,1.55953,326600002.0
2006-05-09 06:11:00,1.55964,1.55974,1.55951,1.55965,220399998.0
2006-05-09 06:12:00,1.55945,1.5597,1.55945,1.5597,329800001.0
2006-05-09 06:13:00,1.55965,1.55971,1.55948,1.55958,185799999.0
2006-05-09 06:14:00,1.55958,1.55968,1.55942,1.55968,212400002.0
2006-05-09 06:15:00,1.55962,1.5597,1.55958,1.55962,228600004.0
2006-05-09 06:16:00,1.55945,1.55962,1.55945,1.55958,74300000.0
2006-05-09 06:17:00,1.55955,1.55968,1.55949,1.55957,310500001.0
2006-05-09 06:18:00,1.55957,1.55965,1.55944,1.5596,176500002.0
2006-05-09 06:19:00,1.5596,1.55965,1.55942,1.55942,232200002.0
2006-05-09 06:20:00,1.55963,1.55963,1.5594,1.55946,268599998.0
2006-05-09 06:21:00,1.55949,1.55968,1.55949,1.5596,84900000.0
2006-05-09 06:22:00,1.5596,1.55969,1.55945,1.5596,171100004.0
2006-05-09 06:23:00,1.55966,1.55967,1.55936,1.55949,289400001.0
2006-05-09 06:24:00,1.5596,1.55965,1.55941,1.55957,111800000.0
2006-05-09 06:25:00,1.55952,1.55965,1.55948,1.55958,189299999.0
2006-05-09 06:26:00,1.55959,1.55967,1.55934,1.55957,321699997.0
2006-05-09 06:27:00,1.55965,1.55967,1.5595,1.55958,235200001.0
2006-05-09 06:28:00,1.55961,1.55967,1.55945,1.55958,380399995.0
2006-05-09 06:29:00,1.55954,1.5597,1.55953,1.55966,316799997.0
2006-05-09 06:30:00,1.55956,1.55969,1.55949,1.55949,206699999.0
2006-05-09 06:31:00,1.55957,1.55965,1.5595,1.55961,67900000.0
2006-05-09 06:32:00,1.55954,1.55965,1.55952,1.5596,309599998.0
2006-05-09 06:33:00,1.55967,1.55974,1.55954,1.55957,244899997.0
2006-05-09 06:34:00,1.55962,1.5597,1.5595,1.5597,281299998.0
2006-05-09 06:35:00,1.55954,1.55973,1.55953,1.55962,155300000.0
2006-05-09 06:36:00,1.55948,1.5596,1.55937,1.55953,106300000.0
2006-05-09 06:37:00,1.55965,1.55965,1.5596,1.5596,24000000.0
2006-05-09 06:38:00,1.55961,1.55971,1.5595,1.55958,111900000.0
2006-05-09 06:39:00,1.55976,1.55976,1.55947,1.55957,231800002.0
2006-05-09 06:40:00,1.55952,1.5597,1.55952,1.55962,237300000.0
2006-05-09 06:41:00,1.55963,1.55969,1.55947,1.55951,329600002.0
2006-05-09 06:42:00,1.55952,1.55971,1.55952,1.55966,323199999.0
2006-05-09 06:43:00,1.55957,1.55965,1.55942,1.5596,221200001.0
2006-05-09 06:44:00,1.5596,1.5596,1.55946,1.55946,164400000.0
2006-05-09 06:45:00,1.55954,1.55968,1.5594,1.5594,262100003.0
2006-05-09 06:46:00,1.55964,1.55968,1.55943,1.55943,245800001.0
2006-05-09 06:47:00,1.5596,1.5596,1.5595,1.5595,37500000.0
2006-05-09 06:48:00,1.55945,1.55957,1.55937,1.55943,416899999.0
2006-05-09 06:49:00,1.55946,1.55954,1.55932,1.55934,196199999.0
2006-05-09 06:50:00,1.5593,1.55957,1.5593,1.55945,318600001.0
2006-05-09 06:51:00,1.5594,1.5594,1.5593,1.5593,21600000.0
2006-05-09 06:52:00,1.55943,1.55955,1.55931,1.55935,268800001.0
2006-05-09 06:53:00,1.55934,1.55951,1.55934,1.55951,188499997.0
2006-05-09 06:54:00,1.55949,1.5596,1.55937,1.55946,292900003.0
2006-05-09 06:55:00,1.55956,1.55963,1.55939,1.55953,336100005.0
2006-05-09 06:56:00,1.55944,1.55951,1.5593,1.55938,142599999.0
2006-05-09 06:57:00,1.55943,1.55958,1.55934,1.5595,243300000.0
2006-05-09 06:58:00,1.55954,1.55963,1.55954,1.55963,98100000.0
2006-05-09 06:59:00,1.5596,1.55962,1.55946,1.55952,420900000.0
2006-05-09 07:00:00,1.55947,1.55965,1.55942,1.55963,321900000.0
2006-05-09 07:01:00,1.55957,1.55964,1.55946,1.55957,205700003.0
2006-05-09 07:02:00,1.55951,1.55968,1.55946,1.5596,512700000.0
2006-05-09 07:03:00,1.5595,1.5596,1.5595,1.5596,224700007.0
2006-05-09 07:04:00,1.55928,1.55965,1.55928,1.55965,286400001.0
2006-05-09 07:05:00,1.55955,1.55961,1.55944,1.55958,220700000.0
2006-05-09 07:06:00,1.55938,1.55961,1.55938,1.55939,66300000.0
2006-05-09 07:07:00,1.5596,1.5596,1.5595,1.5595,47799999.0
2006-05-09 07:08:00,1.5594,1.55955,1.5594,1.55955,14100000.0
2006-05-09 07:09:00,1.5596,1.55967,1.5594,1.5594,268000004.0
2006-05-09 07:10:00,1.55939,1.5596,1.55939,1.5596,62700000.0
2006-05-09 07:11:00,1.55946,1.55965,1.55946,1.5596,137899999.0
2006-05-09 07:12:00,1.55952,1.55965,1.55949,1.5596,159500002.0
2006-05-09 07:13:00,1.55957,1.5597,1.55945,1.5595,154200002.0
2006-05-09 07:14:00,1.55959,1.55971,1.55949,1.55961,31100000.0
2006-05-09 07:15:00,1.55971,1.55982,1.55953,1.55975,372099998.0
2006-05-09 07:16:00,1.5596,1.55994,1.5596,1.55994,253299997.0
2006-05-09 07:17:00,1.55995,1.56,1.55984,1.55995,436199991.0
2006-05-09 07:18:00,1.55991,1.56005,1.55986,1.56,330100004.0
2006-05-09 07:19:00,1.56007,1.56011,1.5599,1.55997,314100001.0
2006-05-09 07:20:00,1.55997,1.56007,1.55986,1.55989,299499998.0
2006-05-09 07:21:00,1.55997,1.56005,1.55991,1.55995,230900000.0
2006-05-09 07:22:00,1.55999,1.56029,1.55986,1.5602,227000000.0
2006-05-09 07:23:00,1.56008,1.56033,1.55998,1.5603,294200001.0
2006-05-09 07:24:00,1.56023,1.56031,1.56012,1.56025,239799999.0
2006-05-09 07:25:00,1.56026,1.56028,1.56013,1.56018,338300003.0
2006-05-09 07:26:00,1.56035,1.56035,1.56003,1.56018,339599997.0
2006-05-09 07:27:00,1.56033,1.56037,1.56018,1.56026,221100003.0
2006-05-09 07:28:00,1.56034,1.56039,1.56016,1.56027,176500002.0
2006-05-09 07:29:00,1.5603,1.56037,1.56016,1.56035,325300005.0
2006-05-09 07:30:00,1.56016,1.56026,1.56014,1.56018,186199999.0
2006-05-09 07:31:00,1.56015,1.56018,1.56006,1.56008,132500000.0
2006-05-09 07:32:00,1.56009,1.56017,1.5599,1.56005,263200000.0
2006-05-09 07:33:00,1.55983,1.56003,1.55971,1.55994,193700003.0
2006-05-09 07:34:00,1.55989,1.55991,1.55971,1.55977,197399999.0
2006-05-09 07:35:00,1.5599,1.56,1.55977,1.55985,298300002.0
2006-05-09 07:36:00,1.55983,1.55996,1.55972,1.55986,234000002.0
2006-05-09 07:37:00,1.5599,1.55997,1.5599,1.55991,89499998.0
2006-05-09 07:38:00,1.55995,1.55999,1.5598,1.55983,198300001.0
2006-05-09 07:39:00,1.56,1.56,1.55987,1.55987,77799998.0
2006-05-09 07:40:00,1.55992,1.56,1.55978,1.55993,341100000.0
2006-05-09 07:41:00,1.55978,1.56003,1.55964,1.56003,257999999.0
2006-05-09 07:42:00,1.56,1.56008,1.55986,1.56004,223900001.0
2006-05-09 07:43:00,1.5599,1.56005,1.55985,1.56005,402000000.0
2006-05-09 07:44:00,1.55998,1.56005,1.55986,1.55995,164899999.0
2006-05-09 07:45:00,1.56007,1.56012,1.5599,1.55999,263800002.0
2006-05-09 07:46:00,1.56021,1.56036,1.56011,1.5602,126200000.0
2006-05-09 07:47:00,1.5603,1.56045,1.5603,1.56044,220399996.0
2006-05-09 07:48:00,1.56044,1.56052,1.5603,1.56035,352099999.0
2006-05-09 07:49:00,1.56033,1.56049,1.5603,1.56045,230199998.0
2006-05-09 07:50:00,1.56035,1.56045,1.56035,1.56045,39600000.0
2006-05-09 07:51:00,1.56047,1.56047,1.56019,1.56019,325599999.0
2006-05-09 07:52:00,1.56042,1.56056,1.56035,1.56045,214900003.0
2006-05-09 07:53:00,1.56063,1.56064,1.56046,1.56062,344599999.0
2006-05-09 07:54:00,1.56055,1.56073,1.56035,1.56073,242799999.0
2006-05-09 07:55:00,1.56055,1.56065,1.56055,1.56065,13600000.0
2006-05-09 07:56:00,1.56047,1.56055,1.56036,1.56049,351800002.0
2006-05-09 07:57:00,1.56035,1.56048,1.56027,1.5604,118000000.0
2006-05-09 07:58:00,1.56033,1.56045,1.56023,1.56045,287399998.0
2006-05-09 07:59:00,1.56045,1.56045,1.56031,1.56031,286299997.0
2006-05-09 08:00:00,1.56029,1.56049,1.56028,1.56038,204800003.0
2006-05-09 08:01:00,1.56032,1.56047,1.56024,1.56046,420200004.0
2006-05-09 08:02:00,1.56033,1.56043,1.56016,1.56038,331399996.0
2006-05-09 08:03:00,1.56016,1.56037,1.56016,1.56037,138600000.0
2006-05-09 08:04:00,1.56032,1.56051,1.56025,1.56045,468900005.0
2006-05-09 08:05:00,1.5605,1.5605,1.56045,1.56045,103100000.0
2006-05-09 08:06:00,1.56042,1.56042,1.5601,1.5601,425799998.0
2006-05-09 08:07:00,1.56028,1.56041,1.56015,1.5604,396699999.0
2006-05-09 08:08:00,1.56029,1.56038,1.56013,1.56038,274199994.0
2006-05-09 08:09:00,1.5602,1.56035,1.56013,1.56029,241899997.0
2006-05-09 08:10:00,1.55997,1.5604,1.55997,1.56031,209299998.0
2006-05-09 08:11:00,1.56015,1.56038,1.56015,1.56037,178300001.0
2006-05-09 08:12:00,1.56022,1.5603,1.5601,1.56022,88699997.0
2006-05-09 08:13:00,1.56022,1.56032,1.56007,1.56016,415500000.0
2006-05-09 08:14:00,1.56019,1.56045,1.56017,1.56033,385199998.0
2006-05-09 08:15:00,1.56036,1.56045,1.56017,1.56028,329400001.0
2006-05-09 08:16:00,1.56036,1.56037,1.56006,1.5602,304200002.0
2006-05-09 08:17:00,1.56039,1.56042,1.56017,1.56033,200300001.0
2006-05-09 08:18:00,1.56042,1.56042,1.56034,1.56034,20000000.0
2006-05-09 08:19:00,1.56045,1.56047,1.56019,1.56038,197699999.0
2006-05-09 08:20:00,1.56043,1.56051,1.56027,1.56042,195000001.0
2006-05-09 08:21:00,1.56033,1.56067,1.5602,1.56058,270800000.0
2006-05-09 08:22:00,1.56057,1.56059,1.56033,1.56033,360900002.0
2006-05-09 08:23:00,1.56042,1.56064,1.56039,1.56062,346100001.0
2006-05-09 08:24:00,1.56055,1.5606,1.56042,1.5606,271899997.0
2006-05-09 08:25:00,1.56058,1.56058,1.56046,1.56046,259099999.0
2006-05-09 08:26:00,1.56062,1.56062,1.5604,1.56045,218800001.0
2006-05-09 08:27:00,1.56039,1.56069,1.56032,1.56049,367599999.0
2006-05-09 08:28:00,1.56066,1.56073,1.56053,1.56053,221300001.0
2006-05-09 08:29:00,1.56065,1.56072,1.56058,1.56066,105200000.0
2006-05-09 08:30:00,1.56063,1.56063,1.56038,1.56055,333800003.0
2006-05-09 08:31:00,1.56053,1.56066,1.56038,1.56051,319300002.0
2006-05-09 08:32:00,1.5606,1.5606,1.56045,1.56045,236999997.0
2006-05-09 08:33:00,1.56062,1.56062,1.56038,1.56042,346499998.0
2006-05-09 08:34:00,1.5605,1.56067,1.5605,1.56059,265800006.0
2006-05-09 08:35:00,1.56062,1.56069,1.5605,1.56064,184300002.0
2006-05-09 08:36:00,1.56064,1.56083,1.5606,1.56064,409800001.0
2006-05-09 08:37:00,1.56062,1.56078,1.56058,1.56078,354300004.0
2006-05-09 08:38:00,1.56056,1.56069,1.56056,1.56069,64000000.0
2006-05-09 08:39:00,1.56065,1.56071,1.56056,1.56062,301200003.0
2006-05-09 08:40:00,1.56048,1.56071,1.56048,1.56065,314900002.0
2006-05-09 08:41:00,1.56063,1.56063,1.56035,1.56043,506600002.0
2006-05-09 08:42:00,1.56054,1.5606,1.56037,1.56039,425100001.0
2006-05-09 08:43:00,1.56041,1.56041,1.56019,1.56019,249600002.0
2006-05-09 08:44:00,1.56033,1.56046,1.56025,1.56031,243300002.0
2006-05-09 08:45:00,1.56046,1.56049,1.56009,1.56033,349000003.0
2006-05-09 08:46:00,1.56014,1.56037,1.56005,1.56009,213400001.0
2006-05-09 08:47:00,1.55974,1.55988,1.5595,1.55954,375200000.0
2006-05-09 08:48:00,1.55953,1.55967,1.55925,1.55948,309700003.0
2006-05-09 08:49:00,1.55924,1.55949,1.55919,1.55924,323499998.0
2006-05-09 08:50:00,1.55924,1.55929,1.55902,1.55912,273800001.0
2006-05-09 08:51:00,1.55872,1.55898,1.55866,1.55868,222499998.0
2006-05-09 08:52:00,1.55871,1.55876,1.55852,1.55876,270699998.0
2006-05-09 08:53:00,1.55891,1.55913,1.55891,1.55907,367299998.0
2006-05-09 08:54:00,1.55908,1.55926,1.55898,1.55903,223199998.0
2006-05-09 08:55:00,1.5592,1.55925,1.55908,1.55908,179700001.0
2006-05-09 08:56:00,1.55912,1.5592,1.55905,1.55918,412600001.0
2006-05-09 08:57:00,1.55907,1.55915,1.55888,1.55905,306400000.0
2006-05-09 08:58:00,1.55892,1.55908,1.55882,1.55886,326800000.0
2006-05-09 08:59:00,1.55898,1.55911,1.55882,1.55902,522800000.0
2006-05-09 09:00:00,1.55895,1.55918,1.55895,1.55913,249799998.0
2006-05-09 09:01:00,1.55904,1.55915,1.55894,1.55902,226100004.0
2006-05-09 09:02:00,1.55904,1.55926,1.55899,1.55921,188000000.0
2006-05-09 09:03:00,1.55924,1.55929,1.55915,1.55915,41300000.0
2006-05-09 09:04:00,1.55925,1.55945,1.55925,1.55945,152599997.0
2006-05-09 09:05:00,1.55944,1.55948,1.55927,1.55948,219700003.0
2006-05-09 09:06:00,1.55946,1.55965,1.55938,1.55938,453800006.0
2006-05-09 09:07:00,1.55955,1.55969,1.55945,1.55945,303599999.0
2006-05-09 09:08:00,1.55972,1.55976,1.55955,1.55968,302899998.0
2006-05-09 09:09:00,1.55957,1.55967,1.55939,1.55954,370700001.0
2006-05-09 09:10:00,1.55961,1.55982,1.55958,1.55975,281899999.0
2006-05-09 09:11:00,1.55963,1.55983,1.55963,1.55969,304600002.0
2006-05-09 09:12:00,1.55958,1.55975,1.55952,1.55959,213100000.0
2006-05-09 09:13:00,1.55966,1.55972,1.55945,1.55958,259400001.0
2006-05-09 09:14:00,1.55967,1.55971,1.55953,1.55955,314900002.0
2006-05-09 09:15:00,1.55967,1.55973,1.55947,1.55952,298599995.0
2006-05-09 09:16:00,1.55956,1.55966,1.55946,1.55956,246700000.0
2006-05-09 09:17:00,1.55964,1.55975,1.55954,1.55965,367900001.0
2006-05-09 09:18:00,1.55968,1.5598,1.55962,1.5598,151799998.0
2006-05-09 09:19:00,1.55958,1.55981,1.55958,1.55974,311599996.0
2006-05-09 09:20:00,1.55967,1.55987,1.55962,1.55962,370500004.0
2006-05-09 09:21:00,1.5598,1.5598,1.55936,1.55936,175099999.0
2006-05-09 09:22:00,1.55966,1.55977,1.55962,1.55971,278200000.0
2006-05-09 09:23:00,1.55965,1.55978,1.55952,1.55957,193600001.0
2006-05-09 09:24:00,1.55952,1.55969,1.55949,1.55961,281500000.0
2006-05-09 09:25:00,1.55948,1.5596,1.55935,1.55948,190899999.0
2006-05-09 09:26:00,1.5596,1.55969,1.55948,1.55966,390700000.0
2006-05-09 09:27:00,1.55959,1.55968,1.55937,1.55963,328299997.0
2006-05-09 09:28:00,1.55963,1.55972,1.55946,1.55946,353800006.0
2006-05-09 09:29:00,1.55967,1.55973,1.55956,1.55961,173899999.0
2006-05-09 09:30:00,1.5596,1.55986,1.5596,1.55977,412400004.0
2006-05-09 09:31:00,1.5597,1.55989,1.55968,1.55983,329400001.0
2006-05-09 09:32:00,1.55978,1.55988,1.55964,1.55977,476000001.0
2006-05-09 09:33:00,1.55972,1.55983,1.55965,1.55982,204800003.0
2006-05-09 09:34:00,1.55974,1.55981,1.55965,1.55978,292899997.0
2006-05-09 09:35:00,1.5597,1.55982,1.55968,1.5598,219800001.0
2006-05-09 09:36:00,1.55964,1.55985,1.55963,1.55968,202999999.0
2006-05-09 09:37:00,1.55978,1.55985,1.55964,1.55972,210500000.0
2006-05-09 09:38:00,1.55985,1.55987,1.55965,1.55969,206899999.0
2006-05-09 09:39:00,1.55968,1.55984,1.55967,1.5597,334800003.0
2006-05-09 09:40:00,1.55982,1.5599,1.55975,1.5599,81300000.0
2006-05-09 09:41:00,1.55988,1.55991,1.55974,1.55976,380300000.0
2006-05-09 09:42:00,1.55988,1.55995,1.55972,1.55977,254199999.0
2006-05-09 09:43:00,1.55981,1.56,1.55961,1.5599,274399999.0
2006-05-09 09:44:00,1.56002,1.56006,1.5598,1.5598,247800001.0
2006-05-09 09:45:00,1.56006,1.56011,1.55983,1.56002,319099995.0
2006-05-09 09:46:00,1.55992,1.56002,1.55977,1.55977,314999996.0
2006-05-09 09:47:00,1.55986,1.56003,1.55986,1.56,307199997.0
2006-05-09 09:48:00,1.55999,1.56004,1.55983,1.55993,451399999.0
2006-05-09 09:49:00,1.55999,1.55999,1.55983,1.55995,216100000.0
2006-05-09 09:50:00,1.55992,1.56001,1.55972,1.55998,276199994.0
2006-05-09 09:51:00,1.55993,1.56006,1.5597,1.55999,272300002.0
2006-05-09 09:52:00,1.55988,1.56005,1.55983,1.55984,254200002.0
2006-05-09 09:53:00,1.5599,1.55999,1.55973,1.55991,184999998.0
2006-05-09 09:54:00,1.55996,1.56007,1.55988,1.56001,489999997.0
2006-05-09 09:55:00,1.56001,1.56025,1.55992,1.56023,240200000.0
2006-05-09 09:56:00,1.56,1.56018,1.56,1.56018,117299999.0
2006-05-09 09:57:00,1.56022,1.56022,1.56,1.56,366100000.0
2006-05-09 09:58:00,1.55995,1.5601,1.55987,1.55996,274600004.0
2006-05-09 09:59:00,1.55982,1.55995,1.55971,1.55978,144699999.0
2006-05-09 10:00:00,1.55977,1.55982,1.55952,1.55953,452499998.0
2006-05-09 10:01:00,1.55962,1.55981,1.55949,1.55981,368100003.0
2006-05-09 10:02:00,1.55973,1.55982,1.55953,1.5596,411800004.0
2006-05-09 10:03:00,1.55955,1.55966,1.55938,1.55962,348300000.0
2006-05-09 10:04:00,1.55965,1.55965,1.5596,1.5596,94099999.0
2006-05-09 10:05:00,1.55937,1.55967,1.55937,1.55962,205500000.0
2006-05-09 10:06:00,1.55948,1.55962,1.55942,1.55956,380200006.0
2006-05-09 10:07:00,1.55954,1.55962,1.55933,1.55953,249000002.0
2006-05-09 10:08:00,1.55936,1.5596,1.55934,1.5596,217599997.0
2006-05-09 10:09:00,1.5595,1.55961,1.55937,1.55945,196899997.0
2006-05-09 10:10:00,1.55947,1.55961,1.55933,1.55952,381900004.0
2006-05-09 10:11:00,1.5594,1.55956,1.55934,1.55956,320999999.0
2006-05-09 10:12:00,1.55946,1.55962,1.55936,1.5595,225599998.0
2006-05-09 10:13:00,1.55953,1.5596,1.55947,1.55955,120600001.0
2006-05-09 10:14:00,1.55952,1.5596,1.55938,1.5596,204599999.0
2006-05-09 10:15:00,1.55947,1.55954,1.55932,1.55943,270599997.0
2006-05-09 10:16:00,1.55952,1.55957,1.55938,1.55941,296599999.0
2006-05-09 10:17:00,1.55946,1.55958,1.55928,1.55938,299600004.0
2006-05-09 10:18:00,1.55932,1.55948,1.55929,1.55939,183700002.0
2006-05-09 10:19:00,1.55946,1.55953,1.55937,1.55941,183500002.0
2006-05-09 10:20:00,1.55927,1.55945,1.55927,1.55945,71100001.0
2006-05-09 10:21:00,1.55933,1.55958,1.55933,1.55944,259500001.0
2006-05-09 10:22:00,1.55947,1.55951,1.55934,1.55935,267300000.0
2006-05-09 10:23:00,1.55945,1.55954,1.55931,1.5595,279699999.0
2006-05-09 10:24:00,1.55952,1.55952,1.5593,1.55944,273200001.0
2006-05-09 10:25:00,1.55947,1.55947,1.55909,1.55909,428399998.0
2006-05-09 10:26:00,1.55926,1.55937,1.55922,1.5593,353900003.0
2006-05-09 10:27:00,1.55939,1.55951,1.55933,1.55943,321900005.0
2006-05-09 10:28:00,1.55932,1.55941,1.5592,1.55935,322999999.0
2006-05-09 10:29:00,1.55931,1.55931,1.55914,1.55915,216599998.0
2006-05-09 10:30:00,1.55926,1.5594,1.55912,1.55919,230100001.0
2006-05-09 10:31:00,1.55925,1.55946,1.55922,1.5593,221400001.0
2006-05-09 10:32:00,1.55926,1.55932,1.55909,1.55909,268100003.0
2006-05-09 10:33:00,1.55921,1.55933,1.55905,1.55919,75000000.0
2006-05-09 10:34:00,1.55926,1.55933,1.5591,1.5591,239300000.0
2006-05-09 10:35:00,1.55911,1.55938,1.55911,1.55928,219900006.0
2006-05-09 10:36:00,1.55935,1.55945,1.55928,1.55932,214399997.0
2006-05-09 10:37:00,1.55929,1.55936,1.55914,1.55933,250300001.0
2006-05-09 10:38:00,1.55933,1.55939,1.55918,1.5592,233500002.0
2006-05-09 10:39:00,1.5593,1.55935,1.5592,1.55928,332600007.0
2006-05-09 10:40:00,1.55913,1.55946,1.55913,1.55946,308300003.0
2006-05-09 10:41:00,1.55945,1.55948,1.55924,1.55924,504899998.0
2006-05-09 10:42:00,1.55925,1.55945,1.55925,1.55943,211900003.0
2006-05-09 10:43:00,1.55955,1.55959,1.5591,1.55949,386400001.0
2006-05-09 10:44:00,1.55956,1.55967,1.55941,1.55953,115300000.0
2006-05-09 10:45:00,1.55946,1.55958,1.55935,1.55945,342999997.0
2006-05-09 10:46:00,1.55948,1.55948,1.55923,1.55926,134300000.0
2006-05-09 10:47:00,1.55934,1.55946,1.55928,1.55943,245399996.0
2006-05-09 10:48:00,1.5594,1.55952,1.5594,1.55952,48500000.0
2006-05-09 10:49:00,1.55936,1.55954,1.5593,1.55938,248000001.0
2006-05-09 10:50:00,1.55934,1.55948,1.55921,1.55938,264299999.0
2006-05-09 10:51:00,1.55936,1.55952,1.55919,1.55938,347699998.0
2006-05-09 10:52:00,1.55927,1.55942,1.55918,1.55942,232599999.0
2006-05-09 10:53:00,1.55938,1.55955,1.55932,1.55955,309800002.0
2006-05-09 10:54:00,1.55941,1.55958,1.55936,1.55945,283500002.0
2006-05-09 10:55:00,1.5594,1.55953,1.55925,1.55935,337400004.0
2006-05-09 10:56:00,1.5595,1.55953,1.55928,1.55947,261200000.0
2006-05-09 10:57:00,1.55947,1.55956,1.55928,1.5595,304700007.0
2006-05-09 10:58:00,1.5595,1.55956,1.5594,1.55948,146800004.0
2006-05-09 10:59:00,1.55939,1.55957,1.55927,1.55927,531500000.0
2006-05-09 11:00:00,1.55931,1.55947,1.55922,1.5593,222099998.0
2006-05-09 11:01:00,1.5594,1.5594,1.5592,1.5594,281799999.0
2006-05-09 11:02:00,1.55937,1.55937,1.5592,1.5592,168600000.0
2006-05-09 11:03:00,1.55914,1.55926,1.55909,1.55918,307300005.0
2006-05-09 11:04:00,1.55906,1.55929,1.55899,1.55914,221300002.0
2006-05-09 11:05:00,1.55921,1.55937,1.55921,1.55937,187699997.0
2006-05-09 11:06:00,1.55929,1.55929,1.55922,1.55922,62200000.0
2006-05-09 11:07:00,1.55911,1.55926,1.55908,1.55908,227799999.0
2006-05-09 11:08:00,1.55916,1.5592,1.55906,1.55916,264500002.0
2006-05-09 11:09:00,1.55915,1.5592,1.55898,1.55913,152899998.0
2006-05-09 11:10:00,1.55915,1.55915,1.55896,1.55899,374500001.0
2006-05-09 11:11:00,1.55913,1.5592,1.55907,1.55915,82000000.0
2006-05-09 11:12:00,1.55906,1.55927,1.55905,1.5592,327500002.0
2006-05-09 11:13:00,1.55912,1.55924,1.55906,1.55917,302999999.0
2006-05-09 11:14:00,1.55916,1.55925,1.55906,1.55918,279400001.0
2006-05-09 11:15:00,1.55918,1.5592,1.55895,1.55912,228999997.0
2006-05-09 11:16:00,1.55908,1.55918,1.55902,1.55912,157300000.0
2006-05-09 11:17:00,1.55903,1.55919,1.55888,1.55901,322800002.0
2006-05-09 11:18:00,1.55913,1.55921,1.55905,1.55911,317100002.0
2006-05-09 11:19:00,1.5591,1.55941,1.5591,1.55941,224900002.0
2006-05-09 11:20:00,1.55935,1.55943,1.55925,1.55938,462300006.0
2006-05-09 11:21:00,1.55939,1.5595,1.55932,1.5595,393200002.0
2006-05-09 11:22:00,1.55926,1.5595,1.55926,1.55947,260300002.0
2006-05-09 11:23:00,1.55939,1.55965,1.55939,1.55961,181600001.0
2006-05-09 11:24:00,1.5595,1.55981,1.5595,1.55972,488499999.0
2006-05-09 11:25:00,1.5597,1.55976,1.55953,1.55965,276900001.0
2006-05-09 11:26:00,1.55967,1.55976,1.55959,1.55967,174800001.0
2006-05-09 11:27:00,1.55953,1.55966,1.55953,1.55965,266200002.0
2006-05-09 11:28:00,1.55958,1.55965,1.55943,1.55943,166400003.0
2006-05-09 11:29:00,1.55944,1.55961,1.55939,1.55949,260900002.0
2006-05-09 11:30:00,1.5594,1.55952,1.55927,1.55942,334700004.0
2006-05-09 11:31:00,1.55928,1.55941,1.55914,1.55923,453500007.0
2006-05-09 11:32:00,1.55921,1.55921,1.55897,1.55912,429199996.0
2006-05-09 11:33:00,1.55922,1.55952,1.55913,1.55941,344100004.0
2006-05-09 11:34:00,1.55931,1.55943,1.5592,1.5594,339100004.0
2006-05-09 11:35:00,1.5594,1.55946,1.55921,1.55925,354500006.0
2006-05-09 11:36:00,1.55937,1.55945,1.55926,1.55945,167199999.0
2006-05-09 11:37:00,1.55928,1.55942,1.55926,1.55938,324800001.0
2006-05-09 11:38:00,1.55939,1.55948,1.55926,1.55928,361599999.0
2006-05-09 11:39:00,1.55934,1.55946,1.55925,1.55926,298799998.0
2006-05-09 11:40:00,1.5593,1.55941,1.55917,1.55932,206900002.0
2006-05-09 11:41:00,1.55935,1.55949,1.55921,1.5594,301900000.0
2006-05-09 11:42:00,1.55938,1.55946,1.55921,1.55933,258699998.0
2006-05-09 11:43:00,1.55929,1.55948,1.55928,1.55938,428100000.0
2006-05-09 11:44:00,1.55924,1.55941,1.55908,1.55913,275800004.0
2006-05-09 11:45:00,1.55932,1.5595,1.55927,1.55934,396900003.0
2006-05-09 11:46:00,1.55941,1.55948,1.55923,1.55933,123100002.0
2006-05-09 11:47:00,1.55925,1.55938,1.55909,1.5593,383999999.0
2006-05-09 11:48:00,1.55923,1.55938,1.55908,1.55917,393500000.0
2006-05-09 11:49:00,1.55929,1.55948,1.55912,1.55924,353600001.0
2006-05-09 11:50:00,1.55936,1.55943,1.55928,1.55934,530100003.0
2006-05-09 11:51:00,1.55939,1.55944,1.5592,1.55926,540300003.0
2006-05-09 11:52:00,1.55919,1.55941,1.55916,1.55933,311100002.0
2006-05-09 11:53:00,1.55929,1.55936,1.55919,1.55926,282799998.0
2006-05-09 11:54:00,1.55925,1.55925,1.55895,1.55896,370199995.0
2006-05-09 11:55:00,1.55896,1.55923,1.55896,1.55918,305199999.0
2006-05-09 11:56:00,1.55892,1.55912,1.55886,1.55912,224299999.0
2006-05-09 11:57:00,1.559,1.55912,1.55887,1.55904,259799999.0
2006-05-09 11:58:00,1.55913,1.55913,1.55881,1.55881,184800002.0
2006-05-09 11:59:00,1.5589,1.55904,1.55882,1.55888,169500003.0
2006-05-09 12:00:00,1.559,1.559,1.55864,1.55864,201000001.0
2006-05-09 12:01:00,1.55867,1.55889,1.55867,1.55882,382799999.0
2006-05-09 12:02:00,1.55885,1.55893,1.5587,1.55886,314500003.0
2006-05-09 12:03:00,1.55878,1.55896,1.55863,1.55896,380400004.0
2006-05-09 12:04:00,1.55896,1.55901,1.55889,1.55899,28600000.0
2006-05-09 12:05:00,1.55899,1.55912,1.55892,1.55892,315499998.0
2006-05-09 12:06:00,1.55904,1.55913,1.5588,1.55908,227899999.0
2006-05-09 12:07:00,1.55906,1.55914,1.55889,1.55889,142000000.0
2006-05-09 12:08:00,1.55906,1.55906,1.55882,1.55884,303299997.0
2006-05-09 12:09:00,1.55898,1.55899,1.55888,1.55891,56700000.0
2006-05-09 12:10:00,1.55897,1.55904,1.55879,1.55895,158099999.0
2006-05-09 12:11:00,1.55896,1.55896,1.55864,1.5588,353199999.0
2006-05-09 12:12:00,1.55898,1.55907,1.55888,1.5589,219399999.0
2006-05-09 12:13:00,1.55898,1.55912,1.55898,1.55912,70200002.0
2006-05-09 12:14:00,1.5591,1.55912,1.55897,1.55897,170999997.0
2006-05-09 12:15:00,1.55913,1.55932,1.55901,1.55924,183200002.0
2006-05-09 12:16:00,1.55905,1.55928,1.55905,1.55924,154100000.0
2006-05-09 12:17:00,1.55923,1.5593,1.55915,1.5593,337099998.0
2006-05-09 12:18:00,1.55928,1.55937,1.55915,1.55915,292500002.0
2006-05-09 12:19:00,1.55918,1.55937,1.55908,1.55919,319400003.0
2006-05-09 12:20:00,1.55927,1.55945,1.55912,1.55937,225700000.0
2006-05-09 12:21:00,1.55929,1.55951,1.55926,1.55945,285300003.0
2006-05-09 12:22:00,1.55931,1.55948,1.55928,1.55945,389899998.0
2006-05-09 12:23:00,1.55929,1.55939,1.55909,1.55926,255499999.0
2006-05-09 12:24:00,1.55936,1.55948,1.55926,1.5594,220699997.0
2006-05-09 12:25:00,1.55943,1.55954,1.55928,1.55944,392499999.0
2006-05-09 12:26:00,1.55948,1.55963,1.55944,1.55962,388000003.0
2006-05-09 12:27:00,1.55967,1.55967,1.55946,1.55954,277200000.0
2006-05-09 12:28:00,1.55959,1.55978,1.55944,1.55965,374700011.0
2006-05-09 12:29:00,1.55973,1.55977,1.55956,1.55956,328000001.0
2006-05-09 12:30:00,1.55961,1.5598,1.55958,1.55974,281300002.0
2006-05-09 12:31:00,1.55976,1.55986,1.55965,1.55986,206200000.0
2006-05-09 12:32:00,1.55982,1.55994,1.5597,1.55981,308199998.0
2006-05-09 12:33:00,1.5598,1.55989,1.55965,1.55989,262100000.0
2006-05-09 12:34:00,1.55981,1.55988,1.55963,1.55973,197499999.0
2006-05-09 12:35:00,1.55981,1.55988,1.55974,1.55982,79799999.0
2006-05-09 12:36:00,1.55974,1.55984,1.55965,1.55978,99799998.0
2006-05-09 12:37:00,1.55981,1.55981,1.55963,1.55963,185300002.0
2006-05-09 12:38:00,1.55958,1.55973,1.5595,1.5595,194100000.0
2006-05-09 12:39:00,1.55958,1.55972,1.55946,1.55953,274899996.0
2006-05-09 12:40:00,1.5595,1.55965,1.55937,1.55958,234200000.0
2006-05-09 12:41:00,1.5596,1.55966,1.55942,1.55942,173800002.0
2006-05-09 12:42:00,1.55962,1.55976,1.55956,1.55957,221900000.0
2006-05-09 12:43:00,1.55971,1.55971,1.55949,1.55959,173200000.0
2006-05-09 12:44:00,1.55975,1.55979,1.55944,1.55969,368300000.0
2006-05-09 12:45:00,1.55958,1.55973,1.55954,1.55956,276900000.0
2006-05-09 12:46:00,1.55956,1.55966,1.55945,1.55962,351100000.0
2006-05-09 12:47:00,1.55943,1.55964,1.55941,1.55964,197300005.0
2006-05-09 12:48:00,1.55955,1.55965,1.55942,1.55954,301300004.0
2006-05-09 12:49:00,1.55952,1.55956,1.55937,1.5594,306100000.0
2006-05-09 12:50:00,1.5594,1.55958,1.5593,1.55942,226800000.0
2006-05-09 12:51:00,1.55952,1.55957,1.55943,1.55949,264500000.0
2006-05-09 12:52:00,1.55942,1.55966,1.55916,1.55949,360300003.0
2006-05-09 12:53:00,1.5596,1.55972,1.55941,1.55971,221600000.0
2006-05-09 12:54:00,1.5597,1.55976,1.55962,1.55963,278700002.0
2006-05-09 12:55:00,1.55969,1.55977,1.55962,1.55962,228600004.0
2006-05-09 12:56:00,1.55947,1.5598,1.55947,1.55973,343700000.0
2006-05-09 12:57:00,1.55951,1.5597,1.55951,1.5597,283599998.0
2006-05-09 12:58:00,1.55956,1.55972,1.55955,1.5597,435400003.0
2006-05-09 12:59:00,1.55966,1.55977,1.55951,1.55951,187700002.0
2006-05-09 13:00:00,1.55942,1.55961,1.55942,1.55952,281399998.0
2006-05-09 13:01:00,1.55956,1.55961,1.55947,1.55953,265700000.0
2006-05-09 13:02:00,1.55944,1.55952,1.55924,1.55939,174200001.0
2006-05-09 13:03:00,1.55944,1.55949,1.55927,1.55949,210799999.0
2006-05-09 13:04:00,1.55937,1.55937,1.55909,1.55923,170899998.0
2006-05-09 13:05:00,1.55924,1.55939,1.5592,1.55936,380100003.0
2006-05-09 13:06:00,1.55916,1.55942,1.55916,1.55928,389000003.0
2006-05-09 13:07:00,1.55937,1.55942,1.55917,1.55917,361199999.0
2006-05-09 13:08:00,1.55925,1.55943,1.55897,1.55927,332600004.0
2006-05-09 13:09:00,1.55938,1.55951,1.55931,1.55945,377900004.0
2006-05-09 13:10:00,1.55923,1.55947,1.55923,1.55939,254399998.0
2006-05-09 13:11:00,1.55942,1.55952,1.55925,1.55935,358200005.0
2006-05-09 13:12:00,1.55935,1.55935,1.55913,1.55919,178000002.0
2006-05-09 13:13:00,1.55931,1.55935,1.55913,1.55935,228100001.0
2006-05-09 13:14:00,1.55921,1.55933,1.55914,1.55927,239799996.0
2006-05-09 13:15:00,1.5592,1.55935,1.55913,1.55916,232200004.0
2006-05-09 13:16:00,1.55925,1.5593,1.55911,1.55913,355599993.0
2006-05-09 13:17:00,1.55917,1.5593,1.55917,1.5593,83100000.0
2006-05-09 13:18:00,1.55905,1.55933,1.55905,1.55928,389200003.0
2006-05-09 13:19:00,1.55929,1.55951,1.55928,1.55937,277199997.0
2006-05-09 13:20:00,1.55945,1.55947,1.55923,1.55932,372399998.0
2006-05-09 13:21:00,1.5594,1.55946,1.55925,1.5594,421100001.0
2006-05-09 13:22:00,1.55933,1.55936,1.55913,1.55913,442500006.0
2006-05-09 13:23:00,1.55918,1.55928,1.55897,1.55897,337799998.0
2006-05-09 13:24:00,1.55915,1.55926,1.559,1.5592,296599998.0
2006-05-09 13:25:00,1.55924,1.55924,1.55894,1.55896,438100000.0
2006-05-09 13:26:00,1.55901,1.55925,1.55892,1.55907,290200000.0
2006-05-09 13:27:00,1.55899,1.5592,1.55898,1.55906,222800001.0
2006-05-09 13:28:00,1.55886,1.55918,1.55886,1.55918,306899998.0
2006-05-09 13:29:00,1.55895,1.55919,1.55895,1.55916,180400000.0
2006-05-09 13:30:00,1.559,1.55917,1.559,1.55915,389800001.0
2006-05-09 13:31:00,1.55907,1.55921,1.559,1.55915,360800000.0
2006-05-09 13:32:00,1.55914,1.55936,1.55914,1.55925,236700002.0
2006-05-09 13:33:00,1.55926,1.55926,1.55909,1.55921,214000000.0
2006-05-09 13:34:00,1.55917,1.55926,1.55899,1.55918,213799999.0
2006-05-09 13:35:00,1.55904,1.55917,1.55894,1.55907,279500001.0
2006-05-09 13:36:00,1.55905,1.55914,1.55884,1.55888,163999999.0
2006-05-09 13:37:00,1.55886,1.55905,1.55885,1.55885,286000000.0
2006-05-09 13:38:00,1.55908,1.55916,1.55899,1.55908,116699998.0
2006-05-09 13:39:00,1.55905,1.55913,1.55891,1.55896,208699999.0
2006-05-09 13:40:00,1.559,1.5591,1.55886,1.55902,308499997.0
2006-05-09 13:41:00,1.55887,1.55902,1.55873,1.55888,54100000.0
2006-05-09 13:42:00,1.55892,1.55901,1.55879,1.55885,285200000.0
2006-05-09 13:43:00,1.55894,1.55902,1.55879,1.55891,226199997.0
2006-05-09 13:44:00,1.55888,1.55888,1.5586,1.55869,304099997.0
2006-05-09 13:45:00,1.55872,1.55886,1.5586,1.55878,236500001.0
2006-05-09 13:46:00,1.55886,1.55896,1.55875,1.55896,308900001.0
2006-05-09 13:47:00,1.55885,1.55903,1.55872,1.55888,231699998.0
2006-05-09 13:48:00,1.559,1.55908,1.55882,1.55894,499699999.0
2006-05-09 13:49:00,1.559,1.55908,1.5589,1.55899,354700001.0
2006-05-09 13:50:00,1.55883,1.55903,1.55877,1.55893,453600003.0
2006-05-09 13:51:00,1.55876,1.55897,1.55874,1.55894,359400003.0
2006-05-09 13:52:00,1.55888,1.55893,1.5588,1.55882,347399997.0
2006-05-09 13:53:00,1.5589,1.5589,1.55867,1.55867,231599999.0
2006-05-09 13:54:00,1.55879,1.55888,1.55861,1.55886,408100003.0
2006-05-09 13:55:00,1.55879,1.55893,1.55873,1.55885,544500002.0
2006-05-09 13:56:00,1.5588,1.55892,1.55862,1.55892,230100000.0
2006-05-09 13:57:00,1.5589,1.55896,1.55876,1.5588,349200001.0
2006-05-09 13:58:00,1.5589,1.55898,1.55879,1.55885,221100001.0
2006-05-09 13:59:00,1.55868,1.55891,1.55867,1.55891,205400002.0
2006-05-09 14:00:00,1.55894,1.55901,1.55878,1.55886,202400000.0
2006-05-09 14:01:00,1.5588,1.55893,1.55869,1.55869,463599998.0
2006-05-09 14:02:00,1.55884,1.55891,1.55871,1.55882,440700003.0
2006-05-09 14:03:00,1.55856,1.55885,1.55832,1.5587,191100000.0
2006-05-09 14:04:00,1.55876,1.55887,1.55866,1.55883,201400001.0
2006-05-09 14:05:00,1.55887,1.55893,1.55887,1.55893,111900002.0
2006-05-09 14:06:00,1.55888,1.55896,1.55871,1.55889,330999997.0
2006-05-09 14:07:00,1.55878,1.55892,1.55874,1.55887,290900000.0
2006-05-09 14:08:00,1.5587,1.5589,1.55867,1.55883,273499999.0
2006-05-09 14:09:00,1.55887,1.55896,1.55876,1.55879,178399999.0
2006-05-09 14:10:00,1.55882,1.55894,1.55871,1.55883,265400002.0
2006-05-09 14:11:00,1.55888,1.55898,1.55869,1.55873,269199994.0
2006-05-09 14:12:00,1.55854,1.5587,1.55825,1.55829,425600002.0
2006-05-09 14:13:00,1.55826,1.55836,1.55806,1.55836,229900003.0
2006-05-09 14:14:00,1.55826,1.55833,1.55801,1.5581,228500002.0
2006-05-09 14:15:00,1.55815,1.55819,1.55793,1.55799,299100001.0
2006-05-09 14:16:00,1.55798,1.55806,1.55776,1.55776,261499996.0
2006-05-09 14:17:00,1.55788,1.558,1.55772,1.55786,131799999.0
2006-05-09 14:18:00,1.55803,1.55811,1.5579,1.55796,284099998.0
2006-05-09 14:19:00,1.55807,1.55807,1.55782,1.55786,244600004.0
2006-05-09 14:20:00,1.55787,1.55816,1.55766,1.55816,554400003.0
2006-05-09 14:21:00,1.55816,1.55816,1.55795,1.55806,267099998.0
2006-05-09 14:22:00,1.55802,1.55815,1.5578,1.5579,364300005.0
2006-05-09 14:23:00,1.55788,1.55797,1.55772,1.55788,410800005.0
2006-05-09 14:24:00,1.55793,1.55794,1.55769,1.55776,383799999.0
2006-05-09 14:25:00,1.55798,1.55802,1.55794,1.55796,39800000.0
2006-05-09 14:26:00,1.55782,1.55804,1.55767,1.55803,333499999.0
2006-05-09 14:27:00,1.55794,1.55809,1.55773,1.55798,333000002.0
2006-05-09 14:28:00,1.55781,1.55801,1.55766,1.55784,216599995.0
2006-05-09 14:29:00,1.558,1.55804,1.55783,1.55795,311400001.0
2006-05-09 14:30:00,1.55794,1.55802,1.55776,1.5579,305700000.0
2006-05-09 14:31:00,1.55798,1.55804,1.55779,1.5578,451300001.0
2006-05-09 14:32:00,1.55794,1.55795,1.55762,1.55785,456300001.0
2006-05-09 14:33:00,1.55798,1.55809,1.55791,1.558,250200000.0
2006-05-09 14:34:00,1.55798,1.55804,1.55783,1.55783,395599998.0
2006-05-09 14:35:00,1.55796,1.55814,1.55785,1.55805,597200004.0
2006-05-09 14:36:00,1.55803,1.55824,1.55803,1.55822,294599999.0
2006-05-09 14:37:00,1.5582,1.5582,1.55805,1.55805,227100000.0
2006-05-09 14:38:00,1.55822,1.55826,1.55806,1.55818,336699999.0
2006-05-09 14:39:00,1.55811,1.55818,1.558,1.55802,294899996.0
2006-05-09 14:40:00,1.55804,1.55811,1.5579,1.55798,54600001.0
2006-05-09 14:41:00,1.55795,1.55804,1.5578,1.55786,402900002.0
2006-05-09 14:42:00,1.55804,1.55816,1.55782,1.55806,423399999.0
2006-05-09 14:43:00,1.5581,1.5581,1.55781,1.55798,286600002.0
2006-05-09 14:44:00,1.55801,1.55806,1.55779,1.55779,246999999.0
2006-05-09 14:45:00,1.55802,1.55815,1.55793,1.55793,191299996.0
2006-05-09 14:46:00,1.55801,1.55816,1.55795,1.55805,319500002.0
2006-05-09 14:47:00,1.55808,1.5581,1.55791,1.55803,354400001.0
2006-05-09 14:48:00,1.55798,1.55809,1.55786,1.55789,338299996.0
2006-05-09 14:49:00,1.55794,1.55809,1.55788,1.55797,215499999.0
2006-05-09 14:50:00,1.55807,1.55823,1.55799,1.55821,355500002.0
2006-05-09 14:51:00,1.55813,1.55813,1.55778,1.55799,472099999.0
2006-05-09 14:52:00,1.55805,1.55821,1.55799,1.5581,442500002.0
2006-05-09 14:53:00,1.55803,1.55823,1.55797,1.55811,256200001.0
2006-05-09 14:54:00,1.55819,1.55819,1.55801,1.55803,86500000.0
2006-05-09 14:55:00,1.55795,1.55823,1.55795,1.55818,128799999.0
2006-05-09 14:56:00,1.55812,1.55822,1.558,1.55813,333699996.0
2006-05-09 14:57:00,1.55816,1.55816,1.55801,1.55801,296400004.0
2006-05-09 14:58:00,1.55818,1.55821,1.558,1.55807,328399995.0
2006-05-09 14:59:00,1.55797,1.55812,1.55774,1.55782,177600000.0
2006-05-09 15:00:00,1.55774,1.55774,1.55753,1.55764,366200003.0
2006-05-09 15:01:00,1.55765,1.55769,1.55743,1.55743,452199999.0
2006-05-09 15:02:00,1.55768,1.55774,1.55752,1.55762,510400000.0
2006-05-09 15:03:00,1.55763,1.55774,1.55755,1.55757,234900001.0
2006-05-09 15:04:00,1.55757,1.55771,1.55746,1.5576,408999999.0
2006-05-09 15:05:00,1.5573,1.55749,1.55711,1.55742,136599999.0
2006-05-09 15:06:00,1.55721,1.55744,1.55721,1.55742,265399999.0
2006-05-09 15:07:00,1.55729,1.55753,1.55729,1.55745,275399997.0
2006-05-09 15:08:00,1.55734,1.55753,1.55725,1.55753,224000000.0
2006-05-09 15:09:00,1.55747,1.55747,1.55726,1.55726,51900000.0
2006-05-09 15:10:00,1.55738,1.55757,1.55712,1.55739,157600001.0
2006-05-09 15:11:00,1.5576,1.55762,1.55737,1.55748,212899999.0
2006-05-09 15:12:00,1.55753,1.55779,1.55741,1.55764,226799998.0
2006-05-09 15:13:00,1.55789,1.55811,1.55773,1.55802,336000002.0
2006-05-09 15:14:00,1.55801,1.55824,1.55785,1.55814,299400002.0
2006-05-09 15:15:00,1.55813,1.55835,1.55809,1.55824,513600007.0
2006-05-09 15:16:00,1.55836,1.55843,1.55814,1.55825,411099997.0
2006-05-09 15:17:00,1.55817,1.55827,1.55803,1.55821,237999999.0
2006-05-09 15:18:00,1.558,1.5582,1.55783,1.55807,210100002.0
2006-05-09 15:19:00,1.55801,1.5581,1.55784,1.55799,244500002.0
2006-05-09 15:20:00,1.5579,1.55807,1.5579,1.55798,266099999.0
2006-05-09 15:21:00,1.55782,1.55809,1.55782,1.55802,290999999.0
2006-05-09 15:22:00,1.55811,1.55814,1.55798,1.55798,84900001.0
2006-05-09 15:23:00,1.55828,1.55842,1.55812,1.55812,242100001.0
2006-05-09 15:24:00,1.55831,1.55839,1.5582,1.55822,210100001.0
2006-05-09 15:25:00,1.55844,1.55844,1.55821,1.55826,258699998.0
2006-05-09 15:26:00,1.55833,1.55848,1.55824,1.5584,353200004.0
2006-05-09 15:27:00,1.55844,1.55861,1.55836,1.55842,557800001.0
2006-05-09 15:28:00,1.55849,1.55855,1.5583,1.5583,479900006.0
2006-05-09 15:29:00,1.55852,1.55859,1.55831,1.55836,265999998.0
2006-05-09 15:30:00,1.55852,1.55866,1.55835,1.55861,391200002.0
2006-05-09 15:31:00,1.55853,1.55855,1.55832,1.55854,363499996.0
2006-05-09 15:32:00,1.55841,1.55848,1.55821,1.55821,318699999.0
2006-05-09 15:33:00,1.55837,1.55838,1.55813,1.5583,462400003.0
2006-05-09 15:34:00,1.55842,1.55854,1.55825,1.5584,160200001.0
2006-05-09 15:35:00,1.55852,1.55859,1.55839,1.5584,182899999.0
2006-05-09 15:36:00,1.55832,1.55855,1.55832,1.55847,167499999.0
2006-05-09 15:37:00,1.55844,1.55855,1.55828,1.55828,367600002.0
2006-05-09 15:38:00,1.55832,1.55852,1.55827,1.5584,392199997.0
2006-05-09 15:39:00,1.55844,1.55852,1.55832,1.55832,163100002.0
2006-05-09 15:40:00,1.55836,1.55844,1.55818,1.55818,205500001.0
2006-05-09 15:41:00,1.55823,1.55841,1.55822,1.55833,391800003.0
2006-05-09 15:42:00,1.55815,1.55832,1.55815,1.55832,86899998.0
2006-05-09 15:43:00,1.55833,1.55854,1.55833,1.55845,280300001.0
2006-05-09 15:44:00,1.55837,1.55854,1.55837,1.55847,112400001.0
2006-05-09 15:45:00,1.55855,1.55865,1.55837,1.55837,240799996.0
2006-05-09 15:46:00,1.55832,1.55859,1.55832,1.55856,336700002.0
2006-05-09 15:47:00,1.55851,1.5586,1.55842,1.55852,269000000.0
2006-05-09 15:48:00,1.5584,1.55852,1.55826,1.55845,416999999.0
2006-05-09 15:49:00,1.55832,1.55858,1.55832,1.55858,303999997.0
2006-05-09 15:50:00,1.55858,1.55866,1.5585,1.55855,217500001.0
2006-05-09 15:51:00,1.55863,1.55868,1.55851,1.55851,289599999.0
2006-05-09 15:52:00,1.55868,1.55873,1.55844,1.5587,300300003.0
2006-05-09 15:53:00,1.55876,1.55877,1.55854,1.55856,265399999.0
2006-05-09 15:54:00,1.55863,1.55875,1.55854,1.55872,198800001.0
2006-05-09 15:55:00,1.55868,1.55877,1.55854,1.55864,316300005.0
2006-05-09 15:56:00,1.55842,1.55862,1.55839,1.5586,519200005.0
2006-05-09 15:57:00,1.55844,1.55865,1.55844,1.55863,203899999.0
2006-05-09 15:58:00,1.5586,1.55872,1.55851,1.55862,222600002.0
2006-05-09 15:59:00,1.5586,1.5586,1.55834,1.55838,194999997.0
2006-05-09 16:00:00,1.5585,1.55859,1.55839,1.55851,219399999.0
2006-05-09 16:01:00,1.55822,1.55852,1.55822,1.55847,380600001.0
2006-05-09 16:02:00,1.5585,1.55861,1.55836,1.55841,276200000.0
2006-05-09 16:03:00,1.5584,1.55862,1.5583,1.55862,387100002.0
2006-05-09 16:04:00,1.55857,1.55868,1.55843,1.55843,319000001.0
2006-05-09 16:05:00,1.55846,1.55855,1.55823,1.55829,158000001.0
2006-05-09 16:06:00,1.55805,1.5584,1.55805,1.5584,429000001.0
2006-05-09 16:07:00,1.55842,1.55849,1.55809,1.5582,417500001.0
2006-05-09 16:08:00,1.55813,1.55836,1.55813,1.55821,542199997.0
2006-05-09 16:09:00,1.55833,1.55849,1.55825,1.55843,373499996.0
2006-05-09 16:10:00,1.55836,1.55844,1.55812,1.55832,190899998.0
2006-05-09 16:11:00,1.55825,1.55834,1.55808,1.55808,252400000.0
2006-05-09 16:12:00,1.55816,1.55834,1.55811,1.55821,219799998.0
2006-05-09 16:13:00,1.55812,1.55832,1.55792,1.55811,308499994.0
2006-05-09 16:14:00,1.55809,1.5583,1.55795,1.5583,374399995.0
2006-05-09 16:15:00,1.5581,1.5583,1.55789,1.55802,255799998.0
2006-05-09 16:16:00,1.55806,1.55806,1.55765,1.55765,414700006.0
2006-05-09 16:17:00,1.55765,1.55776,1.55753,1.5577,243900001.0
2006-05-09 16:18:00,1.55764,1.55764,1.55733,1.55734,174199999.0
2006-05-09 16:19:00,1.55717,1.55734,1.55714,1.55719,269600002.0
2006-05-09 16:20:00,1.55698,1.55717,1.5564,1.55653,392400000.0
2006-05-09 16:21:00,1.55666,1.55674,1.5565,1.55671,410900000.0
2006-05-09 16:22:00,1.55671,1.55684,1.55663,1.55665,367399998.0
2006-05-09 16:23:00,1.55672,1.55686,1.55663,1.55686,220900003.0
2006-05-09 16:24:00,1.55674,1.55694,1.55666,1.5569,405800001.0
2006-05-09 16:25:00,1.55702,1.5574,1.55702,1.5574,113499999.0
2006-05-09 16:26:00,1.55726,1.55737,1.55703,1.55728,334900002.0
2006-05-09 16:27:00,1.5572,1.55738,1.5571,1.55714,343600001.0
2006-05-09 16:28:00,1.55708,1.55729,1.55702,1.55725,461900003.0
2006-05-09 16:29:00,1.55728,1.55728,1.55705,1.55714,191500000.0
2006-05-09 16:30:00,1.55687,1.55734,1.55687,1.55733,234100000.0
2006-05-09 16:31:00,1.55718,1.55734,1.55706,1.55725,383099999.0
2006-05-09 16:32:00,1.55709,1.55726,1.55703,1.5571,328299999.0
2006-05-09 16:33:00,1.55698,1.55716,1.55692,1.55707,332299999.0
2006-05-09 16:34:00,1.557,1.55723,1.55699,1.55722,288000001.0
2006-05-09 16:35:00,1.55712,1.55719,1.55693,1.55693,240900000.0
2006-05-09 16:36:00,1.55705,1.55729,1.55705,1.5572,372200001.0
2006-05-09 16:37:00,1.55733,1.55756,1.55702,1.55702,266100000.0
2006-05-09 16:38:00,1.55705,1.55725,1.55701,1.55725,523900002.0
2006-05-09 16:39:00,1.55728,1.55749,1.55727,1.55745,155000002.0
2006-05-09 16:40:00,1.55742,1.55772,1.55742,1.55752,241499998.0
2006-05-09 16:41:00,1.55736,1.55765,1.55733,1.55765,191200002.0
2006-05-09 16:42:00,1.55754,1.55787,1.55754,1.5578,407699998.0
2006-05-09 16:43:00,1.55764,1.55786,1.5574,1.55763,335900004.0
2006-05-09 16:44:00,1.55773,1.55799,1.55773,1.55783,271800001.0
2006-05-09 16:45:00,1.55784,1.55795,1.55772,1.55772,294900000.0
2006-05-09 16:46:00,1.55773,1.55781,1.5576,1.55765,399199999.0
2006-05-09 16:47:00,1.55768,1.55775,1.55752,1.55767,234699997.0
2006-05-09 16:48:00,1.55774,1.55774,1.55752,1.55754,177300001.0
2006-05-09 16:49:00,1.55758,1.55779,1.55747,1.55757,371800009.0
2006-05-09 16:50:00,1.55764,1.55781,1.55755,1.55772,255600000.0
2006-05-09 16:51:00,1.55767,1.55771,1.55739,1.55739,395400001.0
2006-05-09 16:52:00,1.55764,1.55777,1.55757,1.55767,172000001.0
2006-05-09 16:53:00,1.55772,1.55784,1.5576,1.55772,428399999.0
2006-05-09 16:54:00,1.55765,1.55777,1.55749,1.55755,403100002.0
2006-05-09 16:55:00,1.55776,1.5579,1.55766,1.55782,286800001.0
2006-05-09 16:56:00,1.55762,1.55782,1.55755,1.55774,256499998.0
2006-05-09 16:57:00,1.55779,1.55789,1.55767,1.55785,253799998.0
2006-05-09 16:58:00,1.55745,1.55775,1.55745,1.55763,274100003.0
2006-05-09 16:59:00,1.55763,1.55785,1.55748,1.55775,141400001.0
2006-05-09 17:00:00,1.55773,1.55791,1.55761,1.55791,211399999.0
2006-05-09 17:01:00,1.55792,1.55792,1.55757,1.55775,344800006.0
2006-05-09 17:02:00,1.55791,1.55799,1.55784,1.55786,76799998.0
2006-05-09 17:03:00,1.55809,1.55823,1.55791,1.55801,221600000.0
2006-05-09 17:04:00,1.55799,1.5582,1.55785,1.55804,388099997.0
2006-05-09 17:05:00,1.55804,1.5582,1.55799,1.55811,360199998.0
2006-05-09 17:06:00,1.55812,1.55821,1.55802,1.55815,270800007.0
2006-05-09 17:07:00,1.55823,1.55823,1.55804,1.55807,282799997.0
2006-05-09 17:08:00,1.55813,1.55835,1.5581,1.55825,376299998.0
2006-05-09 17:09:00,1.55803,1.55821,1.55797,1.55809,432100008.0
2006-05-09 17:10:00,1.55805,1.55805,1.5578,1.5578,283300000.0
2006-05-09 17:11:00,1.55802,1.55802,1.5578,1.5578,150100002.0
2006-05-09 17:12:00,1.55789,1.5581,1.55788,1.5581,314800002.0
2006-05-09 17:13:00,1.55806,1.55806,1.55776,1.5578,303900003.0
2006-05-09 17:14:00,1.55792,1.55801,1.5578,1.55788,146000004.0
2006-05-09 17:15:00,1.5578,1.55793,1.5577,1.55773,109900001.0
2006-05-09 17:16:00,1.55786,1.55792,1.55765,1.55781,479200005.0
2006-05-09 17:17:00,1.55775,1.55795,1.55773,1.55787,333399997.0
2006-05-09 17:18:00,1.55772,1.5579,1.55762,1.55762,179700001.0
2006-05-09 17:19:00,1.55785,1.55794,1.55772,1.55786,379200000.0
2006-05-09 17:20:00,1.55789,1.55789,1.55761,1.55778,334900006.0
2006-05-09 17:21:00,1.55788,1.55788,1.55773,1.55775,144800000.0
2006-05-09 17:22:00,1.55777,1.55777,1.55751,1.55757,251400004.0
2006-05-09 17:23:00,1.5577,1.55777,1.55755,1.55772,372400004.0
2006-05-09 17:24:00,1.55771,1.55782,1.55755,1.55768,299299998.0
2006-05-09 17:25:00,1.55775,1.55795,1.55751,1.55787,296900000.0
2006-05-09 17:26:00,1.558,1.558,1.55777,1.55788,147900002.0
2006-05-09 17:27:00,1.55783,1.55798,1.55783,1.55797,247300004.0
2006-05-09 17:28:00,1.55797,1.55799,1.55781,1.55795,410000007.0
2006-05-09 17:29:00,1.55806,1.55825,1.55802,1.55825,107300002.0
2006-05-09 17:30:00,1.55803,1.55824,1.55794,1.55807,240999996.0
2006-05-09 17:31:00,1.5578,1.55794,1.5576,1.55765,582700005.0
2006-05-09 17:32:00,1.55762,1.55815,1.55762,1.55804,282300001.0
2006-05-09 17:33:00,1.55809,1.55826,1.55802,1.55825,448600006.0
2006-05-09 17:34:00,1.55828,1.55843,1.55814,1.55841,494500010.0
2006-05-09 17:35:00,1.55841,1.55848,1.55828,1.55828,267800000.0
2006-05-09 17:36:00,1.55833,1.5585,1.55815,1.55836,131800002.0
2006-05-09 17:37:00,1.55852,1.55864,1.55836,1.55847,282200004.0
2006-05-09 17:38:00,1.5586,1.5586,1.55833,1.55843,176400002.0
2006-05-09 17:39:00,1.55823,1.55845,1.55821,1.55825,413799997.0
2006-05-09 17:40:00,1.55826,1.55849,1.55811,1.55841,248700004.0
2006-05-09 17:41:00,1.55853,1.55866,1.55847,1.55847,519100000.0
2006-05-09 17:42:00,1.55858,1.55867,1.55834,1.55841,363300003.0
2006-05-09 17:43:00,1.55816,1.55842,1.55806,1.55815,291600001.0
2006-05-09 17:44:00,1.5578,1.55815,1.5578,1.55815,259699997.0
2006-05-09 17:45:00,1.55795,1.55813,1.55795,1.55808,362400005.0
2006-05-09 17:46:00,1.55792,1.55809,1.55792,1.55808,239000001.0
2006-05-09 17:47:00,1.5579,1.55812,1.55789,1.558,359499998.0
2006-05-09 17:48:00,1.55804,1.55822,1.55802,1.55812,312599999.0
2006-05-09 17:49:00,1.55812,1.55818,1.55792,1.55798,452600008.0
2006-05-09 17:50:00,1.55788,1.55815,1.55783,1.55815,165699999.0
2006-05-09 17:51:00,1.55802,1.55821,1.55799,1.55821,242000003.0
2006-05-09 17:52:00,1.55825,1.55829,1.55799,1.55813,240500000.0
2006-05-09 17:53:00,1.5582,1.5582,1.55796,1.55797,295999999.0
2006-05-09 17:54:00,1.55815,1.55834,1.55812,1.5582,329900002.0
2006-05-09 17:55:00,1.5582,1.55834,1.55807,1.5581,211600001.0
2006-05-09 17:56:00,1.55809,1.55821,1.55796,1.55809,273699999.0
2006-05-09 17:57:00,1.55812,1.55824,1.55812,1.55824,77300002.0
2006-05-09 17:58:00,1.5582,1.55831,1.55804,1.55816,162499998.0
2006-05-09 17:59:00,1.55808,1.55808,1.55774,1.55793,290300002.0
2006-05-09 18:00:00,1.55786,1.55804,1.55773,1.55804,242600002.0
2006-05-09 18:01:00,1.5581,1.5581,1.558,1.558,1856099999.0
2006-05-09 18:02:00,1.5581,1.5581,1.558,1.5581,1856099999.0
2006-05-09 18:03:00,1.5582,1.5582,1.5582,1.5582,1856099999.0
2006-05-09 18:04:00,1.5581,1.5582,1.558,1.5581,1856099999.0
2006-05-09 18:05:00,1.5582,1.5582,1.5579,1.558,1856099999.0
2006-05-09 18:06:00,1.5579,1.558,1.5578,1.5579,1856099999.0
2006-05-09 18:07:00,1.5578,1.5579,1.5577,1.5577,1856099999.0
2006-05-09 18:08:00,1.5578,1.5578,1.5577,1.5578,1856099999.0
2006-05-09 18:09:00,1.55744,1.55789,1.55737,1.55764,1856099999.0
2006-05-09 18:10:00,1.5579,1.5579,1.5578,1.5579,1560800001.0
2006-05-09 18:11:00,1.5577,1.55788,1.55759,1.55773,1560800001.0
2006-05-09 18:12:00,1.55779,1.55787,1.55765,1.55775,1808400004.0
2006-05-09 18:13:00,1.55783,1.55788,1.55758,1.55758,1321400000.0
2006-05-09 18:14:00,1.5579,1.5579,1.5578,1.5579,926400005.0
2006-05-09 18:15:00,1.55773,1.55798,1.55768,1.55794,926400005.0
2006-05-09 18:16:00,1.558,1.558,1.5579,1.558,1918700000.0
2006-05-09 18:17:00,1.55777,1.5579,1.55756,1.55782,1918700000.0
2006-05-09 18:18:00,1.55769,1.55791,1.55767,1.55788,956499997.0
2006-05-09 18:19:00,1.5579,1.5579,1.5578,1.5578,2008200005.0
2006-05-09 18:20:00,1.55779,1.55796,1.55769,1.55781,2008200005.0
2006-05-09 18:21:00,1.55787,1.55799,1.55771,1.55771,710600000.0
2006-05-09 18:22:00,1.55782,1.55783,1.55758,1.5577,600100001.0
2006-05-09 18:23:00,1.5579,1.5579,1.5578,1.5579,1277300005.0
2006-05-09 18:24:00,1.558,1.558,1.5578,1.5579,1277300005.0
2006-05-09 18:25:00,1.558,1.558,1.5579,1.5579,1277300005.0
2006-05-09 18:26:00,1.558,1.5581,1.558,1.5581,1277300005.0
2006-05-09 18:27:00,1.55796,1.55812,1.55792,1.55803,1277300005.0
2006-05-09 18:28:00,1.5581,1.5582,1.55801,1.55806,1905599997.0
2006-05-09 18:29:00,1.55815,1.55821,1.55802,1.55803,1739000002.0
2006-05-09 18:30:00,1.55807,1.5582,1.55796,1.55799,961300006.0
2006-05-09 18:31:00,1.55799,1.55815,1.55793,1.55815,1004700001.0
2006-05-09 18:32:00,1.55811,1.55811,1.55784,1.55789,1436299993.0
2006-05-09 18:33:00,1.5581,1.5581,1.5581,1.5581,2130399993.0
2006-05-09 18:34:00,1.558,1.5581,1.5579,1.558,2130399993.0
2006-05-09 18:35:00,1.55789,1.5579,1.55751,1.55751,2130399993.0
2006-05-09 18:36:00,1.55752,1.55769,1.55737,1.55738,1423199998.0
2006-05-09 18:37:00,1.55751,1.55765,1.55736,1.5576,2092900014.0
2006-05-09 18:38:00,1.55754,1.55772,1.55741,1.55762,1540799998.0
2006-05-09 18:39:00,1.55765,1.55775,1.55748,1.55763,1890700005.0
2006-05-09 18:40:00,1.5578,1.5578,1.5577,1.5577,1169100003.0
2006-05-09 18:41:00,1.55747,1.55771,1.55747,1.55767,1169100003.0
2006-05-09 18:42:00,1.55778,1.55794,1.55774,1.5578,1142299999.0
2006-05-09 18:43:00,1.55792,1.55804,1.55775,1.55792,505500000.0
2006-05-09 18:44:00,1.55807,1.55823,1.55789,1.55813,955700004.0
2006-05-09 18:45:00,1.55799,1.55818,1.5579,1.55818,454400005.0
2006-05-09 18:46:00,1.55822,1.55823,1.55793,1.55793,481500006.0
2006-05-09 18:47:00,1.55817,1.55822,1.55797,1.55813,265700000.0
2006-05-09 18:48:00,1.55795,1.55812,1.55791,1.55805,1370800008.0
2006-05-09 18:49:00,1.5581,1.5581,1.55785,1.55795,246400001.0
2006-05-09 18:50:00,1.55789,1.55803,1.55782,1.55801,683300005.0
2006-05-09 18:51:00,1.55804,1.55812,1.55777,1.55777,1241599997.0
2006-05-09 18:52:00,1.55789,1.55801,1.55774,1.55785,1365600009.0
2006-05-09 18:53:00,1.55784,1.55784,1.5575,1.55755,1063800003.0
2006-05-09 18:54:00,1.55738,1.55764,1.55731,1.5576,679000001.0
2006-05-09 18:55:00,1.5576,1.55766,1.55742,1.55753,1589500010.0
2006-05-09 18:56:00,1.55763,1.55776,1.5575,1.55762,1020300003.0
2006-05-09 18:57:00,1.55762,1.55764,1.55745,1.55757,708199993.0
2006-05-09 18:58:00,1.55762,1.55774,1.55741,1.55756,1305599998.0
2006-05-09 18:59:00,1.55755,1.55761,1.55738,1.5574,1638300007.0
2006-05-09 19:00:00,1.55737,1.55754,1.55737,1.55747,530300001.0
2006-05-09 19:01:00,1.55744,1.55753,1.55734,1.55752,319600002.0
2006-05-09 19:02:00,1.55733,1.5576,1.55733,1.55759,830599991.0
2006-05-09 19:03:00,1.55761,1.55763,1.55747,1.55747,491700002.0
2006-05-09 19:04:00,1.55759,1.55764,1.55749,1.55754,255400001.0
2006-05-09 19:05:00,1.5577,1.55778,1.55741,1.55745,717500003.0
2006-05-09 19:06:00,1.55738,1.55755,1.55733,1.55743,1961800007.0
2006-05-09 19:07:00,1.55724,1.55739,1.55706,1.55719,997600009.0
2006-05-09 19:08:00,1.55716,1.55736,1.55712,1.5572,1959100010.0
2006-05-09 19:09:00,1.55723,1.55739,1.55709,1.55712,1290600009.0
2006-05-09 19:10:00,1.55723,1.55739,1.55709,1.55729,964200006.0
2006-05-09 19:11:00,1.5573,1.55734,1.55713,1.55713,969699998.0
2006-05-09 19:12:00,1.55704,1.5572,1.55704,1.5572,782000007.0
2006-05-09 19:13:00,1.55705,1.55717,1.55693,1.55717,460299997.0
2006-05-09 19:14:00,1.55704,1.55722,1.55702,1.55722,224600002.0
2006-05-09 19:15:00,1.55723,1.55723,1.55703,1.5571,1091200002.0
2006-05-09 19:16:00,1.55709,1.55715,1.55695,1.55707,678700003.0
2006-05-09 19:17:00,1.55712,1.55716,1.55683,1.55683,920099990.0
2006-05-09 19:18:00,1.55704,1.55709,1.55688,1.55688,814899999.0
2006-05-09 19:19:00,1.55692,1.5572,1.55692,1.55713,1063500005.0
2006-05-09 19:20:00,1.55715,1.55724,1.557,1.55702,1187300003.0
2006-05-09 19:21:00,1.55696,1.5572,1.55696,1.55714,1115000008.0
2006-05-09 19:22:00,1.55705,1.55718,1.55697,1.55706,314400001.0
2006-05-09 19:23:00,1.55717,1.55717,1.55688,1.55688,764500001.0
2006-05-09 19:24:00,1.55689,1.55715,1.55689,1.55715,583100004.0
2006-05-09 19:25:00,1.55711,1.55727,1.55702,1.55702,868400001.0
2006-05-09 19:26:00,1.55707,1.55716,1.55685,1.55705,1033900002.0
2006-05-09 19:27:00,1.55707,1.5573,1.557,1.55709,1263000003.0
2006-05-09 19:28:00,1.55723,1.55735,1.55713,1.55715,349499998.0
2006-05-09 19:29:00,1.55726,1.5573,1.55696,1.55697,786400012.0
2006-05-09 19:30:00,1.5574,1.5574,1.5572,1.5572,1393500007.0
2006-05-09 19:31:00,1.5572,1.5572,1.55693,1.557,1393500007.0
2006-05-09 19:32:00,1.55701,1.55718,1.55699,1.55715,837100001.0
2006-05-09 19:33:00,1.55709,1.55736,1.55709,1.5573,938299996.0
2006-05-09 19:34:00,1.55735,1.55741,1.55712,1.55718,1821100002.0
2006-05-09 19:35:00,1.55714,1.55728,1.55698,1.55724,960000000.0
2006-05-09 19:36:00,1.55715,1.55722,1.55687,1.5571,484899999.0
2006-05-09 19:37:00,1.55704,1.55719,1.55698,1.5571,432800006.0
2006-05-09 19:38:00,1.55699,1.557,1.55676,1.55683,718700004.0
2006-05-09 19:39:00,1.55664,1.55688,1.55656,1.55679,1170300008.0
2006-05-09 19:40:00,1.55679,1.55696,1.55675,1.55693,622800001.0
2006-05-09 19:41:00,1.55688,1.55714,1.55688,1.55701,505800001.0
2006-05-09 19:42:00,1.5571,1.55714,1.55694,1.55713,693400003.0
2006-05-09 19:43:00,1.55709,1.55714,1.55699,1.55709,464499998.0
2006-05-09 19:44:00,1.55705,1.55713,1.55692,1.55708,1037600004.0
2006-05-09 19:45:00,1.55698,1.55715,1.55693,1.55715,323499998.0
2006-05-09 19:46:00,1.55715,1.55715,1.55694,1.55699,908400008.0
2006-05-09 19:47:00,1.55706,1.55716,1.55694,1.55702,248600001.0
2006-05-09 19:48:00,1.55708,1.5571,1.55701,1.55704,816500004.0
2006-05-09 19:49:00,1.557,1.55708,1.55687,1.55707,1179000002.0
2006-05-09 19:50:00,1.55701,1.55713,1.55688,1.55704,186999998.0
2006-05-09 19:51:00,1.55705,1.55715,1.55703,1.55715,494600005.0
2006-05-09 19:52:00,1.557,1.55708,1.5569,1.55708,399299995.0
2006-05-09 19:53:00,1.557,1.5571,1.55685,1.55702,612999996.0
2006-05-09 19:54:00,1.55708,1.55718,1.557,1.55701,429699997.0
2006-05-09 19:55:00,1.557,1.5571,1.55677,1.55688,424299996.0
2006-05-09 19:56:00,1.55684,1.55684,1.55649,1.5566,1266699996.0
2006-05-09 19:57:00,1.55661,1.55677,1.55653,1.55674,1743599997.0
2006-05-09 19:58:00,1.55674,1.55687,1.55654,1.55654,1791200002.0
2006-05-09 19:59:00,1.55662,1.55681,1.55662,1.55665,1388699993.0
2006-05-09 20:00:00,1.5568,1.5568,1.5566,1.5566,671900000.0
2006-05-09 20:01:00,1.55675,1.5568,1.55654,1.55659,748199999.0
2006-05-09 20:02:00,1.55672,1.5568,1.55658,1.55669,434599994.0
2006-05-09 20:03:00,1.55667,1.55682,1.55667,1.55682,378500007.0
2006-05-09 20:04:00,1.5567,1.5568,1.55664,1.5568,327800003.0
2006-05-09 20:05:00,1.55669,1.55679,1.55662,1.55678,392999998.0
2006-05-09 20:06:00,1.55674,1.5568,1.55665,1.5567,366800000.0
2006-05-09 20:07:00,1.55663,1.55676,1.55661,1.5567,166999997.0
2006-05-09 20:08:00,1.55676,1.55696,1.55674,1.55694,1583000004.0
2006-05-09 20:09:00,1.55686,1.557,1.55684,1.55695,293199999.0
2006-05-09 20:10:00,1.55683,1.55698,1.55673,1.55685,365800000.0
2006-05-09 20:11:00,1.55679,1.55687,1.5567,1.55673,749299999.0
2006-05-09 20:12:00,1.55672,1.5569,1.55672,1.55675,268000002.0
2006-05-09 20:13:00,1.5567,1.55691,1.55662,1.55686,1921000008.0
2006-05-09 20:14:00,1.55687,1.55688,1.55663,1.55675,627700007.0
2006-05-09 20:15:00,1.55677,1.55693,1.55677,1.55692,993600008.0
2006-05-09 20:16:00,1.55686,1.55693,1.55675,1.55685,1916700014.0
2006-05-09 20:17:00,1.55684,1.55695,1.55677,1.55695,415099997.0
2006-05-09 20:18:00,1.55688,1.55688,1.55667,1.55671,499999999.0
2006-05-09 20:19:00,1.5569,1.5569,1.5568,1.5568,573299995.0
2006-05-09 20:20:00,1.5569,1.5569,1.5568,1.5568,573299995.0
2006-05-09 20:21:00,1.55677,1.55685,1.55665,1.55679,573299995.0
2006-05-09 20:22:00,1.5568,1.55687,1.5567,1.5568,662700006.0
2006-05-09 20:23:00,1.55675,1.55688,1.55662,1.55672,1356800007.0
2006-05-09 20:24:00,1.55682,1.55693,1.55675,1.55682,600000003.0
2006-05-09 20:25:00,1.5568,1.55687,1.55662,1.55687,1127600006.0
2006-05-09 20:26:00,1.55685,1.55695,1.55676,1.55681,260000001.0
2006-05-09 20:27:00,1.55688,1.55699,1.55679,1.55693,453699999.0
2006-05-09 20:28:00,1.5569,1.557,1.5569,1.557,1327499998.0
2006-05-09 20:29:00,1.55695,1.55695,1.5566,1.5566,1327499998.0
2006-05-09 20:30:00,1.5569,1.557,1.5569,1.5569,1969600005.0
2006-05-09 20:31:00,1.55667,1.55683,1.55656,1.55672,1969600005.0
2006-05-09 20:32:00,1.5569,1.557,1.5568,1.5568,510800001.0
2006-05-09 20:33:00,1.55668,1.55674,1.5564,1.5564,510800001.0
2006-05-09 20:34:00,1.55634,1.5566,1.55631,1.55643,513399998.0
2006-05-09 20:35:00,1.55625,1.55645,1.55623,1.55645,513399998.0
2006-05-09 20:36:00,1.55624,1.55653,1.55615,1.55653,806700004.0
2006-05-09 20:37:00,1.55655,1.55658,1.5563,1.5563,1130000008.0
2006-05-09 20:38:00,1.55644,1.55644,1.55615,1.55624,2126600016.0
2006-05-09 20:39:00,1.55619,1.5564,1.55619,1.55638,1419299998.0
2006-05-09 20:40:00,1.55637,1.55654,1.55627,1.55642,1070199996.0
2006-05-09 20:41:00,1.55631,1.55644,1.55609,1.55632,630100002.0
2006-05-09 20:42:00,1.55638,1.55642,1.55614,1.55614,178800000.0
2006-05-09 20:43:00,1.55645,1.55653,1.55625,1.55625,732700000.0
2006-05-09 20:44:00,1.55623,1.55645,1.55623,1.55638,1648800007.0
2006-05-09 20:45:00,1.55634,1.55665,1.55634,1.55642,938700005.0
2006-05-09 20:46:00,1.55668,1.55674,1.55641,1.55669,330300000.0
2006-05-09 20:47:00,1.55664,1.55665,1.55642,1.55654,536500004.0
2006-05-09 20:48:00,1.55659,1.55671,1.55643,1.55647,1492700008.0
2006-05-09 20:49:00,1.5565,1.55662,1.55635,1.55655,921600005.0
2006-05-09 20:50:00,1.5566,1.5567,1.5566,1.5567,478300003.0
2006-05-09 20:51:00,1.55657,1.55668,1.55645,1.55666,478300003.0
2006-05-09 20:52:00,1.55667,1.55674,1.5565,1.55668,1421600006.0
2006-05-09 20:53:00,1.55655,1.55677,1.55655,1.55667,1556100005.0
2006-05-09 20:54:00,1.55649,1.55672,1.55648,1.55668,688600002.0
2006-05-09 20:55:00,1.5566,1.5567,1.5566,1.5567,618400002.0
2006-05-09 20:56:00,1.5567,1.5568,1.5567,1.5568,1313399994.0
2006-05-09 20:57:00,1.5567,1.5567,1.5566,1.5567,1313399994.0
2006-05-09 20:58:00,1.5568,1.5569,1.5568,1.5568,1313399994.0
2006-05-09 20:59:00,1.5567,1.5569,1.5567,1.5568,1313399994.0
2006-05-09 21:00:00,1.5569,1.5569,1.5568,1.5569,1313399994.0
2006-05-09 21:01:00,1.5568,1.5569,1.5568,1.5569,1313399994.0
2006-05-09 21:02:00,1.55667,1.55681,1.55662,1.55675,1313399994.0
2006-05-09 21:03:00,1.55671,1.55682,1.55658,1.55665,1479300009.0
2006-05-09 21:04:00,1.55672,1.55672,1.55647,1.5565,222300003.0
2006-05-09 21:05:00,1.55674,1.55678,1.55653,1.55665,772599998.0
2006-05-09 21:06:00,1.55659,1.55688,1.55654,1.55671,434400003.0
2006-05-09 21:07:00,1.5567,1.5567,1.55655,1.5566,585300003.0
2006-05-09 21:08:00,1.55659,1.55675,1.55654,1.55675,238900004.0
2006-05-09 21:09:00,1.55658,1.55672,1.55649,1.55662,604200000.0
2006-05-09 21:10:00,1.55671,1.55674,1.55663,1.55666,947099999.0
2006-05-09 21:11:00,1.55671,1.55675,1.5566,1.55675,735899994.0
2006-05-09 21:12:00,1.55677,1.55685,1.55668,1.55675,238100000.0
2006-05-09 21:13:00,1.55675,1.5568,1.55665,1.55672,1200100008.0
2006-05-09 21:14:00,1.55672,1.55675,1.55654,1.55668,783799999.0
2006-05-09 21:15:00,1.55677,1.55686,1.55657,1.55657,842400009.0
2006-05-09 21:16:00,1.55664,1.55679,1.55644,1.55656,596900000.0
2006-05-09 21:17:00,1.55665,1.55672,1.55651,1.55654,1602799993.0
2006-05-09 21:18:00,1.55663,1.55673,1.55652,1.55673,709300001.0
2006-05-09 21:19:00,1.55659,1.55664,1.55639,1.55652,479700004.0
2006-05-09 21:20:00,1.5568,1.5568,1.5567,1.5567,1902599996.0
2006-05-09 21:21:00,1.5566,1.5568,1.5566,1.5568,1902599996.0
2006-05-09 21:22:00,1.55645,1.55673,1.55645,1.55655,1902599996.0
2006-05-09 21:23:00,1.55667,1.55671,1.55638,1.5565,1388999990.0
2006-05-09 21:24:00,1.55659,1.5567,1.55651,1.5566,524100007.0
2006-05-09 21:25:00,1.55659,1.55681,1.55631,1.5567,1289099996.0
2006-05-09 21:26:00,1.55673,1.55675,1.5566,1.55665,567100000.0
2006-05-09 21:27:00,1.55681,1.55684,1.55669,1.55679,548000002.0
2006-05-09 21:28:00,1.55677,1.55677,1.55658,1.55658,616700002.0
2006-05-09 21:29:00,1.55655,1.55672,1.55647,1.55665,445100001.0
2006-05-09 21:30:00,1.55661,1.55661,1.5564,1.55655,464500000.0
2006-05-09 21:31:00,1.5564,1.55655,1.55636,1.55655,658099999.0
2006-05-09 21:32:00,1.5567,1.5567,1.5566,1.5567,282800002.0
2006-05-09 21:33:00,1.55661,1.55669,1.55649,1.55649,282800002.0
2006-05-09 21:34:00,1.55654,1.55672,1.55651,1.5566,1429200010.0
2006-05-09 21:35:00,1.55658,1.55664,1.55644,1.5565,962900002.0
2006-05-09 21:36:00,1.5566,1.55669,1.55648,1.5566,134800000.0
2006-05-09 21:37:00,1.55653,1.5567,1.55651,1.55662,477800005.0
2006-05-09 21:38:00,1.55662,1.5567,1.55649,1.55662,463000000.0
2006-05-09 21:39:00,1.55655,1.55665,1.55655,1.55665,10400000.0
2006-05-09 21:40:00,1.55656,1.5567,1.55649,1.55662,481200002.0
2006-05-09 21:41:00,1.5566,1.5567,1.55645,1.55654,689900004.0
2006-05-09 21:42:00,1.55665,1.5567,1.55648,1.55648,720800006.0
2006-05-09 21:43:00,1.55655,1.55672,1.55653,1.55668,1181300005.0
2006-05-09 21:44:00,1.5567,1.55678,1.55661,1.55669,1619000001.0
2006-05-09 21:45:00,1.55667,1.55677,1.55654,1.55658,626600002.0
2006-05-09 21:46:00,1.5565,1.55677,1.55648,1.55665,1074599997.0
2006-05-09 21:47:00,1.5567,1.55678,1.55653,1.5566,1050600001.0
2006-05-09 21:48:00,1.55667,1.55678,1.55655,1.5567,513800000.0
2006-05-09 21:49:00,1.55672,1.55685,1.5566,1.55673,1204600017.0
2006-05-09 21:50:00,1.55677,1.55683,1.5566,1.55683,205700001.0
2006-05-09 21:51:00,1.55675,1.55687,1.55673,1.55683,621300001.0
2006-05-09 21:52:00,1.5569,1.55702,1.55672,1.55672,1680500013.0
2006-05-09 21:53:00,1.5569,1.55694,1.55675,1.55682,392600006.0
2006-05-09 21:54:00,1.5568,1.55687,1.55672,1.55682,300899999.0
2006-05-09 21:55:00,1.55678,1.55697,1.55672,1.55687,426499999.0
2006-05-09 21:56:00,1.55692,1.55707,1.55689,1.55695,570900005.0
2006-05-09 21:57:00,1.55706,1.55724,1.55706,1.55714,322599998.0
2006-05-09 21:58:00,1.5571,1.55711,1.55696,1.55705,725199997.0
2006-05-09 21:59:00,1.55688,1.55713,1.55685,1.55693,1318399999.0
2006-05-09 22:00:00,1.55685,1.5571,1.55684,1.557,556800007.0
2006-05-09 22:01:00,1.55701,1.55713,1.55701,1.55704,197000000.0
2006-05-09 22:02:00,1.55693,1.55701,1.55663,1.55677,1221100010.0
2006-05-09 22:03:00,1.55677,1.55686,1.55664,1.55682,365100000.0
2006-05-09 22:04:00,1.55673,1.55682,1.55666,1.55668,873900001.0
2006-05-09 22:05:00,1.55669,1.55692,1.55669,1.55692,349400000.0
2006-05-09 22:06:00,1.55692,1.55692,1.55665,1.5567,630700001.0
2006-05-09 22:07:00,1.55658,1.55668,1.55653,1.55668,76800000.0
2006-05-09 22:08:00,1.55674,1.55681,1.55662,1.55666,515100000.0
2006-05-09 22:09:00,1.5568,1.5568,1.5566,1.55665,440899996.0
2006-05-09 22:10:00,1.55683,1.5569,1.5567,1.5567,335300001.0
2006-05-09 22:11:00,1.55677,1.55684,1.55668,1.55682,316800003.0
2006-05-09 22:12:00,1.55691,1.55697,1.55678,1.5569,639500006.0
2006-05-09 22:13:00,1.55664,1.55686,1.55664,1.55681,271700002.0
2006-05-09 22:14:00,1.55684,1.55693,1.5567,1.5568,184899999.0
2006-05-09 22:15:00,1.5569,1.557,1.55669,1.5568,493300004.0
2006-05-09 22:16:00,1.55695,1.55695,1.55672,1.55672,219000001.0
2006-05-09 22:17:00,1.5569,1.55697,1.5569,1.55697,104600002.0
2006-05-09 22:18:00,1.55685,1.5569,1.55669,1.55671,231800001.0
2006-05-09 22:19:00,1.55685,1.55693,1.55665,1.5568,268699998.0
2006-05-09 22:20:00,1.55688,1.55695,1.55673,1.55683,439900003.0
2006-05-09 22:21:00,1.55682,1.55696,1.55678,1.55692,279200001.0
2006-05-09 22:22:00,1.55685,1.55702,1.55675,1.55695,832599998.0
2006-05-09 22:23:00,1.55692,1.55701,1.5568,1.55691,364800000.0
2006-05-09 22:24:00,1.55688,1.55692,1.55671,1.55671,240100000.0
2006-05-09 22:25:00,1.55686,1.557,1.55669,1.55687,596999994.0
2006-05-09 22:26:00,1.55667,1.55698,1.55667,1.5569,887500006.0
2006-05-09 22:27:00,1.55674,1.55693,1.55653,1.55675,296600003.0
2006-05-09 22:28:00,1.55682,1.5569,1.55663,1.55666,560800005.0
2006-05-09 22:29:00,1.55673,1.55701,1.55673,1.55694,774900005.0
2006-05-09 22:30:00,1.5569,1.55706,1.55676,1.55685,745400004.0
2006-05-09 22:31:00,1.5569,1.5569,1.5566,1.55672,295299999.0
2006-05-09 22:32:00,1.55679,1.55697,1.55679,1.55695,333000002.0
2006-05-09 22:33:00,1.55684,1.55705,1.55684,1.55703,391399999.0
2006-05-09 22:34:00,1.55698,1.55713,1.55694,1.5571,425400001.0
2006-05-09 22:35:00,1.55715,1.55715,1.557,1.557,204300001.0
2006-05-09 22:36:00,1.557,1.55715,1.55697,1.5571,922500001.0
2006-05-09 22:37:00,1.55693,1.55715,1.55688,1.5571,408900005.0
2006-05-09 22:38:00,1.55694,1.55721,1.55693,1.55721,358200000.0
2006-05-09 22:39:00,1.55702,1.55727,1.55695,1.55709,716700004.0
2006-05-09 22:40:00,1.55694,1.55728,1.55683,1.55718,726700007.0
2006-05-09 22:41:00,1.55714,1.55729,1.55698,1.55714,650699997.0
2006-05-09 22:42:00,1.55722,1.55732,1.55708,1.55723,610799999.0
2006-05-09 22:43:00,1.55724,1.55739,1.5569,1.55728,1350300002.0
2006-05-09 22:44:00,1.55723,1.55737,1.55701,1.55732,262199998.0
2006-05-09 22:45:00,1.55733,1.55736,1.55714,1.55736,198400001.0
2006-05-09 22:46:00,1.55732,1.55733,1.55711,1.55723,298100001.0
2006-05-09 22:47:00,1.55714,1.55731,1.55706,1.55722,272300000.0
2006-05-09 22:48:00,1.55705,1.55732,1.55697,1.55714,424300002.0
2006-05-09 22:49:00,1.5574,1.55747,1.55717,1.55717,679199998.0
2006-05-09 22:50:00,1.55731,1.55731,1.55696,1.55696,286000000.0
2006-05-09 22:51:00,1.55697,1.55724,1.55697,1.55703,396000000.0
2006-05-09 22:52:00,1.55723,1.55728,1.55697,1.557,364199994.0
2006-05-09 22:53:00,1.55725,1.55725,1.55707,1.55713,241600002.0
2006-05-09 22:54:00,1.55724,1.55732,1.55703,1.55703,411699991.0
2006-05-09 22:55:00,1.55712,1.55725,1.55704,1.55717,279000005.0
2006-05-09 22:56:00,1.55716,1.55718,1.55699,1.55716,202999999.0
2006-05-09 22:57:00,1.55714,1.55725,1.55691,1.55691,386100000.0
2006-05-09 22:58:00,1.55696,1.55716,1.55696,1.55698,310099995.0
2006-05-09 22:59:00,1.55695,1.557,1.55656,1.55656,441000005.0
2006-05-09 23:00:00,1.55646,1.55685,1.55646,1.55685,115799999.0
2006-05-09 23:01:00,1.5568,1.55689,1.55641,1.55649,367400002.0
2006-05-09 23:02:00,1.55665,1.55723,1.55649,1.55649,231699997.0
2006-05-09 23:03:00,1.55688,1.55715,1.55657,1.55693,376300004.0
2006-05-09 23:04:00,1.55677,1.55724,1.55673,1.55721,297199997.0
2006-05-09 23:05:00,1.55709,1.55733,1.55706,1.55718,406099996.0
2006-05-09 23:06:00,1.55675,1.55736,1.5566,1.5572,388000004.0
2006-05-09 23:07:00,1.55706,1.55721,1.55679,1.55694,392300000.0
2006-05-09 23:08:00,1.55691,1.55706,1.55669,1.55694,403199995.0
2006-05-09 23:09:00,1.55697,1.5572,1.55648,1.55661,210900000.0
2006-05-09 23:10:00,1.55625,1.55697,1.55619,1.55674,385799999.0
2006-05-09 23:11:00,1.55659,1.55725,1.55643,1.55695,350399997.0
2006-05-09 23:12:00,1.55653,1.55739,1.55648,1.55717,266299999.0
2006-05-09 23:13:00,1.55678,1.55727,1.55654,1.55692,373799998.0
2006-05-09 23:14:00,1.55673,1.55709,1.55658,1.55668,203300000.0
2006-05-09 23:15:00,1.55638,1.55707,1.55638,1.55682,365800001.0
2006-05-09 23:16:00,1.55636,1.55674,1.55633,1.55674,258400002.0
2006-05-09 23:17:00,1.55699,1.55709,1.55656,1.55689,430099999.0
2006-05-09 23:18:00,1.55672,1.55704,1.55652,1.5567,432200003.0
2006-05-09 23:19:00,1.5564,1.55679,1.55631,1.55635,433699993.0
2006-05-09 23:20:00,1.5569,1.5571,1.55656,1.55682,493600007.0
2006-05-09 23:21:00,1.55722,1.55727,1.5567,1.55708,269200000.0
2006-05-09 23:22:00,1.55663,1.55713,1.55646,1.55681,243800003.0
2006-05-09 23:23:00,1.5569,1.55721,1.55657,1.5569,409900000.0
2006-05-09 23:24:00,1.55673,1.55707,1.55656,1.55705,335500001.0
2006-05-09 23:25:00,1.5568,1.55719,1.5567,1.55672,256500000.0
2006-05-09 23:26:00,1.55714,1.55723,1.55714,1.55723,87799999.0
2006-05-09 23:27:00,1.55718,1.55718,1.55703,1.55703,273999999.0
2006-05-09 23:28:00,1.55717,1.5573,1.55714,1.55722,203600001.0
2006-05-09 23:29:00,1.55718,1.55726,1.55707,1.55716,220399998.0
2006-05-09 23:30:00,1.55716,1.55726,1.55695,1.5571,275600002.0
2006-05-09 23:31:00,1.55704,1.55725,1.55704,1.55716,415500002.0
2006-05-09 23:32:00,1.55708,1.55715,1.55685,1.55693,280100005.0
2006-05-09 23:33:00,1.55692,1.55707,1.55692,1.55705,241300003.0
2006-05-09 23:34:00,1.55703,1.55709,1.55694,1.55702,178100001.0
2006-05-09 23:35:00,1.55699,1.55711,1.55687,1.55687,253299996.0
2006-05-09 23:36:00,1.55697,1.55715,1.55691,1.55707,273200004.0
2006-05-09 23:37:00,1.55695,1.55695,1.55669,1.55675,177900001.0
2006-05-09 23:38:00,1.55691,1.55691,1.55664,1.55668,216500006.0
2006-05-09 23:39:00,1.55684,1.557,1.55675,1.55686,333800004.0
2006-05-09 23:40:00,1.55687,1.55695,1.55672,1.55676,191399993.0
2006-05-09 23:41:00,1.55695,1.55695,1.55674,1.5568,291699997.0
2006-05-09 23:42:00,1.55692,1.55711,1.55685,1.55685,334700003.0
2006-05-09 23:43:00,1.55706,1.55706,1.55694,1.55694,132800000.0
2006-05-09 23:44:00,1.5569,1.55692,1.55673,1.55685,295900004.0
2006-05-09 23:45:00,1.55684,1.55693,1.55675,1.55685,95100000.0
2006-05-09 23:46:00,1.55686,1.55686,1.55664,1.55674,142100000.0
2006-05-09 23:47:00,1.55668,1.55672,1.55656,1.55657,313200002.0
2006-05-09 23:48:00,1.55655,1.55669,1.55655,1.55669,150200002.0
2006-05-09 23:49:00,1.55685,1.55685,1.55664,1.55666,114999999.0
2006-05-09 23:50:00,1.55675,1.55693,1.55675,1.55693,169499999.0
2006-05-09 23:51:00,1.5569,1.55695,1.55681,1.55681,231900001.0
2006-05-09 23:52:00,1.5569,1.5569,1.55651,1.55668,150499999.0
2006-05-09 23:53:00,1.55669,1.55688,1.55657,1.55688,312600002.0
2006-05-09 23:54:00,1.55686,1.55693,1.5566,1.5566,244100002.0
2006-05-09 23:55:00,1.55677,1.55691,1.55665,1.55671,396900005.0
2006-05-09 23:56:00,1.55695,1.55699,1.55676,1.55676,556099998.0
2006-05-09 23:57:00,1.55696,1.557,1.5568,1.5568,231399998.0
2006-05-09 23:58:00,1.55693,1.55698,1.55679,1.55693,493199996.0
2006-05-09 23:59:00,1.55685,1.55696,1.55685,1.55696,99900002.0
2006-05-10 00:00:00,1.55687,1.55687,1.5568,1.5568,120600002.0
2006-05-10 00:01:00,1.5567,1.5567,1.55655,1.55655,78200001.0
2006-05-10 00:02:00,1.55675,1.5568,1.55668,1.55675,156499998.0
2006-05-10 00:03:00,1.55675,1.55687,1.55672,1.55679,176500000.0
2006-05-10 00:04:00,1.55664,1.5568,1.55664,1.5568,94000000.0
2006-05-10 00:05:00,1.55678,1.55693,1.55671,1.55687,387300005.0
2006-05-10 00:06:00,1.55674,1.55679,1.55658,1.55669,398100002.0
2006-05-10 00:07:00,1.55664,1.55676,1.55658,1.55662,177100001.0
2006-05-10 00:08:00,1.5565,1.55665,1.5565,1.55665,56200002.0
2006-05-10 00:09:00,1.55668,1.55677,1.55654,1.55659,398900005.0
2006-05-10 00:10:00,1.55671,1.55678,1.55656,1.55661,324899996.0
2006-05-10 00:11:00,1.55671,1.55682,1.55661,1.55682,310700005.0
2006-05-10 00:12:00,1.55668,1.55688,1.55668,1.55688,53600000.0
2006-05-10 00:13:00,1.55687,1.55687,1.5565,1.5565,120400000.0
2006-05-10 00:14:00,1.55659,1.55675,1.55659,1.55675,390099999.0
2006-05-10 00:15:00,1.55665,1.55675,1.55665,1.55675,52800000.0
2006-05-10 00:16:00,1.55675,1.55675,1.55665,1.55665,87100000.0
2006-05-10 00:17:00,1.55666,1.55682,1.55654,1.55678,338400001.0
2006-05-10 00:18:00,1.55666,1.55691,1.55666,1.55686,415100006.0
2006-05-10 00:19:00,1.55674,1.55681,1.55661,1.55661,166499999.0
2006-05-10 00:20:00,1.55678,1.55693,1.5566,1.55688,361899998.0
2006-05-10 00:21:00,1.55688,1.55691,1.5566,1.5566,369799994.0
2006-05-10 00:22:00,1.55664,1.55682,1.55663,1.55678,158900001.0
2006-05-10 00:23:00,1.5568,1.5568,1.55665,1.55665,116700003.0
2006-05-10 00:24:00,1.5567,1.55685,1.55656,1.55672,228100000.0
2006-05-10 00:25:00,1.55683,1.55691,1.55673,1.55685,344300003.0
2006-05-10 00:26:00,1.55693,1.557,1.55678,1.55685,255800000.0
2006-05-10 00:27:00,1.55689,1.55696,1.55683,1.55694,211900001.0
2006-05-10 00:28:00,1.55692,1.55694,1.55674,1.55687,281299999.0
2006-05-10 00:29:00,1.55696,1.557,1.55676,1.55695,486500000.0
2006-05-10 00:30:00,1.55692,1.55696,1.55675,1.55696,277600002.0
2006-05-10 00:31:00,1.5568,1.55694,1.55673,1.55684,224999998.0
2006-05-10 00:32:00,1.55687,1.55687,1.55674,1.55674,40500000.0
2006-05-10 00:33:00,1.5569,1.55695,1.55681,1.55681,323499995.0
2006-05-10 00:34:00,1.5569,1.55697,1.55673,1.55677,280099998.0
2006-05-10 00:35:00,1.55675,1.55685,1.55675,1.55685,26399999.0
2006-05-10 00:36:00,1.55689,1.55697,1.55689,1.55697,91100000.0
2006-05-10 00:37:00,1.55713,1.55725,1.5571,1.55725,64599999.0
2006-05-10 00:38:00,1.55734,1.55734,1.5572,1.5572,79100001.0
2006-05-10 00:39:00,1.55697,1.55713,1.55697,1.55698,100599998.0
2006-05-10 00:40:00,1.55698,1.55703,1.55692,1.557,223500004.0
2006-05-10 00:41:00,1.55698,1.55705,1.55692,1.557,44899999.0
2006-05-10 00:42:00,1.557,1.55705,1.55687,1.55687,236300002.0
2006-05-10 00:43:00,1.557,1.55705,1.55677,1.55696,364400005.0
2006-05-10 00:44:00,1.55689,1.55707,1.55689,1.557,171200000.0
2006-05-10 00:45:00,1.55688,1.55702,1.55682,1.55697,255399998.0
2006-05-10 00:46:00,1.55695,1.55705,1.55682,1.5569,386399994.0
2006-05-10 00:47:00,1.55699,1.55705,1.55696,1.55702,43600000.0
2006-05-10 00:48:00,1.557,1.55707,1.5569,1.557,401100006.0
2006-05-10 00:49:00,1.55683,1.55705,1.55683,1.55688,260900001.0
2006-05-10 00:50:00,1.557,1.55705,1.55681,1.55705,307400001.0
2006-05-10 00:51:00,1.55694,1.55711,1.55679,1.55701,180999999.0
2006-05-10 00:52:00,1.55697,1.55705,1.55679,1.55705,139100001.0
2006-05-10 00:53:00,1.55684,1.55705,1.55681,1.55694,130099998.0
2006-05-10 00:54:00,1.55691,1.55707,1.5569,1.55705,202900002.0
2006-05-10 00:55:00,1.55695,1.55712,1.5569,1.55705,505700009.0
2006-05-10 00:56:00,1.55704,1.5571,1.55691,1.55708,336000004.0
2006-05-10 00:57:00,1.55702,1.5573,1.55689,1.55703,324599999.0
2006-05-10 00:58:00,1.55701,1.55722,1.55693,1.55708,227900000.0
2006-05-10 00:59:00,1.5568,1.55708,1.5568,1.55708,71999998.0
2006-05-10 01:00:00,1.55694,1.5571,1.5569,1.55704,242099999.0
2006-05-10 01:01:00,1.55705,1.55713,1.55688,1.55698,374000000.0
2006-05-10 01:02:00,1.557,1.55715,1.557,1.55715,292600004.0
2006-05-10 01:03:00,1.55686,1.55715,1.55686,1.55715,106000000.0
2006-05-10 01:04:00,1.55712,1.55726,1.55699,1.55718,498499999.0
2006-05-10 01:05:00,1.55723,1.55724,1.55698,1.55709,272800003.0
2006-05-10 01:06:00,1.55719,1.55734,1.55703,1.55703,258800003.0
2006-05-10 01:07:00,1.55715,1.55727,1.55707,1.5572,257699998.0
2006-05-10 01:08:00,1.55718,1.55735,1.55717,1.55735,142200000.0
2006-05-10 01:09:00,1.5573,1.5573,1.55712,1.55723,272200004.0
2006-05-10 01:10:00,1.55728,1.55728,1.55709,1.5571,206600005.0
2006-05-10 01:11:00,1.55713,1.55717,1.55688,1.55706,368299999.0
2006-05-10 01:12:00,1.55691,1.5571,1.55687,1.557,285100003.0
2006-05-10 01:13:00,1.55701,1.55717,1.5568,1.55695,163900000.0
2006-05-10 01:14:00,1.55695,1.55718,1.55695,1.55715,322900000.0
2006-05-10 01:15:00,1.55706,1.55713,1.55693,1.55702,180200001.0
2006-05-10 01:16:00,1.55681,1.55706,1.55679,1.55686,262400003.0
2006-05-10 01:17:00,1.55699,1.55724,1.55674,1.557,283599998.0
2006-05-10 01:18:00,1.55717,1.55724,1.55699,1.55699,359799997.0
2006-05-10 01:19:00,1.5571,1.5571,1.55686,1.55693,222500000.0
2006-05-10 01:20:00,1.55708,1.5571,1.55691,1.55702,206800001.0
2006-05-10 01:21:00,1.5571,1.5571,1.55695,1.55695,268000002.0
2006-05-10 01:22:00,1.55697,1.55713,1.55697,1.55711,269299998.0
2006-05-10 01:23:00,1.55699,1.55713,1.55691,1.55697,250800000.0
2006-05-10 01:24:00,1.557,1.55702,1.55686,1.55688,63700000.0
2006-05-10 01:25:00,1.55708,1.55708,1.55677,1.55699,148000002.0
2006-05-10 01:26:00,1.55689,1.5571,1.55681,1.55681,189800002.0
2006-05-10 01:27:00,1.55679,1.55701,1.55679,1.557,409500002.0
2006-05-10 01:28:00,1.55699,1.55709,1.55691,1.55708,298299998.0
2006-05-10 01:29:00,1.55693,1.55705,1.55686,1.557,133499997.0
2006-05-10 01:30:00,1.55696,1.55707,1.55694,1.55705,69100000.0
2006-05-10 01:31:00,1.55708,1.55708,1.55694,1.55694,52800000.0
2006-05-10 01:32:00,1.5571,1.5571,1.55688,1.55703,397499999.0
2006-05-10 01:33:00,1.55705,1.55705,1.55695,1.55695,18400000.0
2006-05-10 01:34:00,1.55693,1.55709,1.55672,1.55699,283799997.0
2006-05-10 01:35:00,1.55708,1.55708,1.55682,1.55702,328700002.0
2006-05-10 01:36:00,1.557,1.55709,1.55684,1.5569,304999997.0
2006-05-10 01:37:00,1.55687,1.55708,1.55687,1.55704,151900000.0
2006-05-10 01:38:00,1.5571,1.5571,1.55692,1.55704,358800001.0
2006-05-10 01:39:00,1.5569,1.55704,1.5568,1.55695,220800000.0
2006-05-10 01:40:00,1.55697,1.55709,1.55676,1.557,432599998.0
2006-05-10 01:41:00,1.55702,1.5571,1.5569,1.55705,255399998.0
2006-05-10 01:42:00,1.55702,1.55702,1.55689,1.55689,306899997.0
2006-05-10 01:43:00,1.55702,1.55702,1.55686,1.55686,101599999.0
2006-05-10 01:44:00,1.55692,1.55706,1.55688,1.55688,188300001.0
2006-05-10 01:45:00,1.55697,1.55703,1.55693,1.55693,153300002.0
2006-05-10 01:46:00,1.55687,1.5571,1.55685,1.5571,267800000.0
2006-05-10 01:47:00,1.55698,1.55705,1.55688,1.55702,201200000.0
2006-05-10 01:48:00,1.55697,1.55707,1.55678,1.55687,365500001.0
2006-05-10 01:49:00,1.55688,1.55688,1.55664,1.55682,431799997.0
2006-05-10 01:50:00,1.55682,1.55683,1.55663,1.55683,207000000.0
2006-05-10 01:51:00,1.55675,1.55692,1.55675,1.55681,276599998.0
2006-05-10 01:52:00,1.55685,1.55692,1.5567,1.5567,148600001.0
2006-05-10 01:53:00,1.55684,1.55697,1.55674,1.55697,208599999.0
2006-05-10 01:54:00,1.55691,1.55697,1.55675,1.5569,205299995.0
2006-05-10 01:55:00,1.5569,1.55693,1.5567,1.55681,308400003.0
2006-05-10 01:56:00,1.5569,1.5569,1.55675,1.55675,71099998.0
2006-05-10 01:57:00,1.55696,1.55723,1.55694,1.55704,459400002.0
2006-05-10 01:58:00,1.55699,1.5571,1.55686,1.557,212199998.0
2006-05-10 01:59:00,1.55689,1.5571,1.55689,1.5571,194400000.0
2006-05-10 02:00:00,1.55713,1.55716,1.55687,1.55695,253299997.0
2006-05-10 02:01:00,1.55703,1.55717,1.55703,1.55711,207600000.0
2006-05-10 02:02:00,1.55692,1.55713,1.55678,1.55699,310000000.0
2006-05-10 02:03:00,1.55688,1.55695,1.55673,1.55687,265200002.0
2006-05-10 02:04:00,1.55689,1.55697,1.55671,1.5569,523400003.0
2006-05-10 02:05:00,1.55683,1.55691,1.55652,1.55652,125900000.0
2006-05-10 02:06:00,1.55665,1.5567,1.55653,1.55663,181400000.0
2006-05-10 02:07:00,1.55668,1.55698,1.5566,1.55693,517999998.0
2006-05-10 02:08:00,1.55693,1.55701,1.55667,1.55683,409800004.0
2006-05-10 02:09:00,1.55688,1.55695,1.55677,1.5569,166200000.0
2006-05-10 02:10:00,1.55695,1.55697,1.55672,1.55675,311200006.0
2006-05-10 02:11:00,1.55694,1.55703,1.55673,1.5568,382600004.0
2006-05-10 02:12:00,1.55696,1.55696,1.55666,1.55673,338599997.0
2006-05-10 02:13:00,1.55687,1.55687,1.5567,1.5567,246099996.0
2006-05-10 02:14:00,1.5567,1.55692,1.55668,1.55692,315899997.0
2006-05-10 02:15:00,1.55688,1.55693,1.55671,1.55671,160600000.0
2006-05-10 02:16:00,1.55688,1.55688,1.55664,1.55664,364600003.0
2006-05-10 02:17:00,1.55682,1.55688,1.55669,1.55676,111700000.0
2006-05-10 02:18:00,1.55667,1.55685,1.55667,1.55673,235300002.0
2006-05-10 02:19:00,1.55683,1.55696,1.55678,1.55681,270899999.0
2006-05-10 02:20:00,1.55694,1.55694,1.55674,1.55685,169199999.0
2006-05-10 02:21:00,1.55681,1.55696,1.55673,1.55689,370599995.0
2006-05-10 02:22:00,1.55683,1.55691,1.55667,1.55668,386699998.0
2006-05-10 02:23:00,1.55672,1.55682,1.55658,1.55682,242900002.0
2006-05-10 02:24:00,1.55675,1.55692,1.55663,1.55679,240400004.0
2006-05-10 02:25:00,1.55666,1.5568,1.5566,1.55667,349100000.0
2006-05-10 02:26:00,1.55666,1.55678,1.55666,1.55678,65600000.0
2006-05-10 02:27:00,1.55681,1.55688,1.55665,1.55676,365599994.0
2006-05-10 02:28:00,1.55676,1.55689,1.5566,1.55663,416799995.0
2006-05-10 02:29:00,1.55664,1.55691,1.55659,1.5569,185100001.0
2006-05-10 02:30:00,1.55657,1.5569,1.55657,1.5569,215499996.0
2006-05-10 02:31:00,1.55675,1.55685,1.55675,1.55685,153200001.0
2006-05-10 02:32:00,1.55682,1.55697,1.55678,1.55693,234400001.0
2006-05-10 02:33:00,1.55703,1.55706,1.55683,1.55691,97200000.0
2006-05-10 02:34:00,1.5569,1.557,1.5569,1.557,12000000.0
2006-05-10 02:35:00,1.55705,1.55705,1.55678,1.55687,343700001.0
2006-05-10 02:36:00,1.55692,1.557,1.55671,1.55687,177700004.0
2006-05-10 02:37:00,1.55683,1.55708,1.55677,1.5569,187000002.0
2006-05-10 02:38:00,1.55674,1.55686,1.55665,1.55667,366100005.0
2006-05-10 02:39:00,1.55687,1.55693,1.55674,1.5569,354200002.0
2006-05-10 02:40:00,1.55692,1.55692,1.55689,1.55689,59900000.0
2006-05-10 02:41:00,1.55682,1.5569,1.55667,1.55667,480200007.0
2006-05-10 02:42:00,1.55675,1.5569,1.55673,1.55685,176999999.0
2006-05-10 02:43:00,1.55685,1.5569,1.55685,1.5569,182399997.0
2006-05-10 02:44:00,1.55677,1.5569,1.55677,1.5569,98499999.0
2006-05-10 02:45:00,1.55685,1.5569,1.55677,1.55683,37400000.0
2006-05-10 02:46:00,1.55683,1.55683,1.55661,1.55661,60100000.0
2006-05-10 02:47:00,1.55681,1.55687,1.55664,1.55679,232200000.0
2006-05-10 02:48:00,1.55682,1.55682,1.5566,1.55677,311099998.0
2006-05-10 02:49:00,1.5568,1.55683,1.55667,1.55682,182100002.0
2006-05-10 02:50:00,1.55675,1.55687,1.55664,1.55683,172200000.0
2006-05-10 02:51:00,1.55684,1.55691,1.55673,1.5568,226699998.0
2006-05-10 02:52:00,1.55666,1.55684,1.55658,1.55676,349800000.0
2006-05-10 02:53:00,1.5568,1.55691,1.55664,1.55681,218300000.0
2006-05-10 02:54:00,1.55674,1.55686,1.55669,1.55675,354500000.0
2006-05-10 02:55:00,1.5567,1.55684,1.55662,1.55665,365700002.0
2006-05-10 02:56:00,1.55668,1.5569,1.55666,1.55675,231700003.0
2006-05-10 02:57:00,1.55677,1.55692,1.55654,1.55669,254000004.0
2006-05-10 02:58:00,1.5567,1.55677,1.55653,1.5566,260599998.0
2006-05-10 02:59:00,1.55678,1.55687,1.55671,1.55683,256400003.0
2006-05-10 03:00:00,1.5569,1.5569,1.5567,1.55676,299299999.0
2006-05-10 03:01:00,1.55664,1.55683,1.5566,1.55677,429899998.0
2006-05-10 03:02:00,1.55677,1.55691,1.55649,1.55649,159000000.0
2006-05-10 03:03:00,1.55671,1.55683,1.55662,1.55676,236999997.0
2006-05-10 03:04:00,1.5568,1.5568,1.55662,1.55662,134100004.0
2006-05-10 03:05:00,1.5568,1.5568,1.5567,1.5567,59200001.0
2006-05-10 03:06:00,1.5568,1.55685,1.5568,1.55685,48200000.0
2006-05-10 03:07:00,1.55661,1.55687,1.55661,1.55687,94000000.0
2006-05-10 03:08:00,1.55688,1.5569,1.5567,1.5567,212400004.0
2006-05-10 03:09:00,1.55675,1.55675,1.55657,1.55661,229999997.0
2006-05-10 03:10:00,1.55677,1.55687,1.55661,1.5568,272899997.0
2006-05-10 03:11:00,1.55665,1.55683,1.55665,1.55667,139100002.0
2006-05-10 03:12:00,1.5567,1.55677,1.55647,1.55671,419800000.0
2006-05-10 03:13:00,1.55666,1.55675,1.55652,1.55664,252000002.0
2006-05-10 03:14:00,1.55664,1.5568,1.55652,1.55672,216000003.0
2006-05-10 03:15:00,1.55665,1.55681,1.5566,1.55663,181600001.0
2006-05-10 03:16:00,1.55678,1.55686,1.55649,1.55649,262400000.0
2006-05-10 03:17:00,1.55677,1.55684,1.55665,1.55665,390100003.0
2006-05-10 03:18:00,1.5568,1.5568,1.55661,1.5567,289799999.0
2006-05-10 03:19:00,1.55685,1.55685,1.55666,1.55666,337100003.0
2006-05-10 03:20:00,1.55667,1.55685,1.55667,1.55685,91199999.0
2006-05-10 03:21:00,1.55677,1.55677,1.55659,1.55666,224000002.0
2006-05-10 03:22:00,1.55675,1.55675,1.5567,1.5567,28000000.0
2006-05-10 03:23:00,1.55661,1.55675,1.55655,1.5567,250700004.0
2006-05-10 03:24:00,1.55671,1.55686,1.55667,1.55681,350800000.0
2006-05-10 03:25:00,1.55658,1.55673,1.55658,1.5567,50400000.0
2006-05-10 03:26:00,1.55667,1.55667,1.55654,1.55654,41300002.0
2006-05-10 03:27:00,1.55662,1.55673,1.55662,1.55673,123599999.0
2006-05-10 03:28:00,1.55671,1.55683,1.55666,1.55671,351200000.0
2006-05-10 03:29:00,1.55662,1.55685,1.55662,1.55685,91200000.0
2006-05-10 03:30:00,1.5568,1.55686,1.55664,1.55664,186100002.0
2006-05-10 03:31:00,1.55665,1.55675,1.55665,1.55675,54800000.0
2006-05-10 03:32:00,1.55667,1.55682,1.55651,1.55675,292400003.0
2006-05-10 03:33:00,1.55679,1.55686,1.55664,1.55673,366999998.0
2006-05-10 03:34:00,1.55686,1.55686,1.55664,1.55669,513600000.0
2006-05-10 03:35:00,1.5567,1.5568,1.5567,1.5568,55999998.0
2006-05-10 03:36:00,1.55673,1.55683,1.55656,1.55656,249299995.0
2006-05-10 03:37:00,1.55662,1.55685,1.55662,1.5568,344300006.0
2006-05-10 03:38:00,1.55687,1.55691,1.55677,1.5568,251999995.0
2006-05-10 03:39:00,1.55669,1.55696,1.55669,1.55694,268699998.0
2006-05-10 03:40:00,1.55689,1.55697,1.55672,1.55697,367400000.0
2006-05-10 03:41:00,1.55696,1.55707,1.5568,1.55691,289400001.0
2006-05-10 03:42:00,1.55692,1.55703,1.55679,1.55698,249900003.0
2006-05-10 03:43:00,1.55698,1.55707,1.55674,1.55674,383400003.0
2006-05-10 03:44:00,1.55675,1.55692,1.55675,1.55692,123899998.0
2006-05-10 03:45:00,1.55692,1.557,1.55679,1.55684,492300007.0
2006-05-10 03:46:00,1.55703,1.55708,1.55682,1.55697,328000000.0
2006-05-10 03:47:00,1.55682,1.55697,1.55674,1.5569,241400000.0
2006-05-10 03:48:00,1.55681,1.55695,1.55674,1.55688,204300002.0
2006-05-10 03:49:00,1.55699,1.55699,1.5568,1.55683,201299998.0
2006-05-10 03:50:00,1.55671,1.55693,1.5567,1.5569,307800001.0
2006-05-10 03:51:00,1.55688,1.55697,1.55682,1.55688,213700002.0
2006-05-10 03:52:00,1.55671,1.55689,1.55659,1.55672,233600002.0
2006-05-10 03:53:00,1.55657,1.55683,1.55657,1.55683,160100000.0
2006-05-10 03:54:00,1.55671,1.55683,1.55667,1.55668,104699998.0
2006-05-10 03:55:00,1.55651,1.55668,1.55651,1.55668,48700002.0
2006-05-10 03:56:00,1.5567,1.5568,1.55654,1.55673,282300004.0
2006-05-10 03:57:00,1.5568,1.5568,1.55675,1.55675,33600000.0
2006-05-10 03:58:00,1.55663,1.5568,1.55661,1.55674,345499999.0
2006-05-10 03:59:00,1.55677,1.55688,1.55662,1.55676,396899994.0
2006-05-10 04:00:00,1.55687,1.557,1.55672,1.55684,282399999.0
2006-05-10 04:01:00,1.55679,1.55694,1.55671,1.55683,348800001.0
2006-05-10 04:02:00,1.55682,1.5569,1.55675,1.55686,309200001.0
2006-05-10 04:03:00,1.55663,1.55689,1.55659,1.55673,104400000.0
2006-05-10 04:04:00,1.5568,1.55685,1.5568,1.55685,102200002.0
2006-05-10 04:05:00,1.5568,1.55687,1.55669,1.55682,284800004.0
2006-05-10 04:06:00,1.55682,1.55688,1.55672,1.55681,284699999.0
2006-05-10 04:07:00,1.5568,1.55687,1.55652,1.55677,379300002.0
2006-05-10 04:08:00,1.55681,1.55692,1.55667,1.55684,179300001.0
2006-05-10 04:09:00,1.55659,1.55694,1.55659,1.55685,166999999.0
2006-05-10 04:10:00,1.5568,1.55688,1.5567,1.55681,86299999.0
2006-05-10 04:11:00,1.55677,1.55694,1.55668,1.55683,288000004.0
2006-05-10 04:12:00,1.55689,1.55702,1.55686,1.557,235699999.0
2006-05-10 04:13:00,1.55699,1.55724,1.55686,1.55702,418400002.0
2006-05-10 04:14:00,1.55708,1.55708,1.55696,1.55702,86299997.0
2006-05-10 04:15:00,1.55698,1.55703,1.55697,1.55702,50700002.0
2006-05-10 04:16:00,1.55696,1.55701,1.55673,1.55682,244800000.0
2006-05-10 04:17:00,1.5569,1.5569,1.5568,1.5568,136499998.0
2006-05-10 04:18:00,1.55682,1.55695,1.55682,1.55695,44400000.0
2006-05-10 04:19:00,1.55688,1.55698,1.55673,1.55678,396099999.0
2006-05-10 04:20:00,1.55702,1.55702,1.55675,1.55675,69500002.0
2006-05-10 04:21:00,1.55705,1.55707,1.55689,1.55696,336099997.0
2006-05-10 04:22:00,1.55695,1.55706,1.5568,1.55696,298000001.0
2006-05-10 04:23:00,1.55679,1.55707,1.55679,1.55707,487300000.0
2006-05-10 04:24:00,1.55693,1.55706,1.55682,1.557,316499997.0
2006-05-10 04:25:00,1.55692,1.55702,1.55664,1.55685,298700001.0
2006-05-10 04:26:00,1.55693,1.55696,1.55672,1.55688,318200006.0
2006-05-10 04:27:00,1.55702,1.55702,1.55695,1.55695,91599999.0
2006-05-10 04:28:00,1.55695,1.55695,1.55676,1.55678,182499997.0
2006-05-10 04:29:00,1.55671,1.55683,1.55666,1.55679,119500001.0
2006-05-10 04:30:00,1.55678,1.55685,1.55664,1.55672,134299999.0
2006-05-10 04:31:00,1.55685,1.5569,1.55677,1.55683,71100001.0
2006-05-10 04:32:00,1.55675,1.5569,1.55675,1.5569,229899999.0
2006-05-10 04:33:00,1.55685,1.55693,1.55678,1.55687,83800000.0
2006-05-10 04:34:00,1.55675,1.55685,1.55675,1.55685,53500000.0
2006-05-10 04:35:00,1.55675,1.5569,1.55666,1.5569,157800003.0
2006-05-10 04:36:00,1.5569,1.5569,1.55685,1.55685,79900002.0
2006-05-10 04:37:00,1.55692,1.55692,1.55669,1.55669,269800001.0
2006-05-10 04:38:00,1.55685,1.5569,1.55675,1.55684,303700002.0
2006-05-10 04:39:00,1.55674,1.55688,1.55657,1.55667,277199999.0
2006-05-10 04:40:00,1.55678,1.55685,1.55666,1.55678,121500000.0
2006-05-10 04:41:00,1.55668,1.5568,1.55661,1.55675,51999999.0
2006-05-10 04:42:00,1.5567,1.55685,1.5567,1.5568,433900003.0
2006-05-10 04:43:00,1.55663,1.55688,1.55661,1.55675,193000003.0
2006-05-10 04:44:00,1.55669,1.55678,1.55666,1.55672,72600000.0
2006-05-10 04:45:00,1.55671,1.55686,1.55658,1.55658,229300004.0
2006-05-10 04:46:00,1.5567,1.5568,1.5567,1.5568,19200000.0
2006-05-10 04:47:00,1.5568,1.55685,1.5566,1.55673,190200002.0
2006-05-10 04:48:00,1.55685,1.55685,1.55664,1.55666,159900000.0
2006-05-10 04:49:00,1.55677,1.55684,1.55657,1.5567,245700002.0
2006-05-10 04:50:00,1.55658,1.55677,1.55649,1.5567,219300003.0
2006-05-10 04:51:00,1.5568,1.5568,1.5567,1.5567,71900002.0
2006-05-10 04:52:00,1.5568,1.5568,1.5567,1.5567,39900000.0
2006-05-10 04:53:00,1.5567,1.55688,1.55656,1.5568,114300001.0
2006-05-10 04:54:00,1.55672,1.5568,1.55656,1.55669,104100000.0
2006-05-10 04:55:00,1.55675,1.5568,1.55662,1.55668,56900002.0
2006-05-10 04:56:00,1.5567,1.5568,1.5567,1.5568,35900000.0
2006-05-10 04:57:00,1.5567,1.55685,1.55665,1.55685,314100002.0
2006-05-10 04:58:00,1.55675,1.55685,1.55666,1.5568,251299999.0
2006-05-10 04:59:00,1.5567,1.5568,1.5567,1.5568,59900002.0
2006-05-10 05:00:00,1.5568,1.55685,1.5567,1.55671,302099999.0
2006-05-10 05:01:00,1.55671,1.55685,1.55671,1.55673,239799999.0
2006-05-10 05:02:00,1.5568,1.55696,1.55666,1.55673,301299997.0
2006-05-10 05:03:00,1.55688,1.55688,1.55665,1.55666,145800000.0
2006-05-10 05:04:00,1.55685,1.55685,1.55664,1.55664,437800002.0
2006-05-10 05:05:00,1.55681,1.55687,1.55671,1.5568,289900005.0
2006-05-10 05:06:00,1.5569,1.5569,1.55676,1.55676,67100000.0
2006-05-10 05:07:00,1.55684,1.5569,1.55677,1.55688,359499996.0
2006-05-10 05:08:00,1.55676,1.55687,1.5567,1.55681,347099997.0
2006-05-10 05:09:00,1.55666,1.55678,1.55666,1.55678,105400001.0
2006-05-10 05:10:00,1.55669,1.5568,1.55667,1.55678,42400000.0
2006-05-10 05:11:00,1.55685,1.55685,1.55658,1.55658,230000000.0
2006-05-10 05:12:00,1.55666,1.55685,1.55662,1.55685,273000000.0
2006-05-10 05:13:00,1.55679,1.55685,1.5567,1.5568,159300001.0
2006-05-10 05:14:00,1.55671,1.55687,1.55671,1.5568,238900002.0
2006-05-10 05:15:00,1.55666,1.55678,1.55666,1.55678,21600000.0
2006-05-10 05:16:00,1.55678,1.5568,1.55666,1.5567,104800002.0
2006-05-10 05:17:00,1.55675,1.55682,1.55664,1.55677,358600005.0
2006-05-10 05:18:00,1.55666,1.55685,1.55666,1.55678,195900002.0
2006-05-10 05:19:00,1.55656,1.55673,1.55656,1.55673,67900003.0
2006-05-10 05:20:00,1.55668,1.55682,1.55668,1.55682,87200002.0
2006-05-10 05:21:00,1.55668,1.5568,1.55651,1.5567,323000004.0
2006-05-10 05:22:00,1.55671,1.55685,1.5567,1.5568,138800000.0
2006-05-10 05:23:00,1.5567,1.5568,1.55656,1.55664,235899996.0
2006-05-10 05:24:00,1.55648,1.55685,1.55648,1.55682,501900002.0
2006-05-10 05:25:00,1.55665,1.55685,1.55661,1.5568,311000003.0
2006-05-10 05:26:00,1.55663,1.55683,1.55658,1.55675,220200000.0
2006-05-10 05:27:00,1.55657,1.55683,1.55656,1.55675,356000001.0
2006-05-10 05:28:00,1.5567,1.55682,1.55662,1.5568,286500000.0
2006-05-10 05:29:00,1.5568,1.55681,1.55665,1.55672,314700000.0
2006-05-10 05:30:00,1.5567,1.55683,1.55664,1.55666,340200002.0
2006-05-10 05:31:00,1.55688,1.55688,1.55679,1.55679,75100001.0
2006-05-10 05:32:00,1.5567,1.55682,1.55661,1.55662,314600003.0
2006-05-10 05:33:00,1.55662,1.55677,1.55648,1.55669,233300001.0
2006-05-10 05:34:00,1.5567,1.55682,1.55654,1.55675,231700000.0
2006-05-10 05:35:00,1.55663,1.55678,1.55663,1.55669,203599999.0
2006-05-10 05:36:00,1.55658,1.55697,1.55658,1.55688,304299995.0
2006-05-10 05:37:00,1.55682,1.55682,1.55648,1.5565,477699998.0
2006-05-10 05:38:00,1.55672,1.55682,1.55663,1.55665,172300000.0
2006-05-10 05:39:00,1.55665,1.55675,1.55651,1.55654,214200000.0
2006-05-10 05:40:00,1.55671,1.55678,1.55659,1.55674,205899998.0
2006-05-10 05:41:00,1.55672,1.55685,1.55672,1.55685,152500000.0
2006-05-10 05:42:00,1.5568,1.5568,1.55662,1.55662,39200000.0
2006-05-10 05:43:00,1.55675,1.55687,1.55663,1.5568,274100000.0
2006-05-10 05:44:00,1.55676,1.55685,1.55664,1.55675,91899998.0
2006-05-10 05:45:00,1.55672,1.55685,1.55671,1.5568,236499999.0
2006-05-10 05:46:00,1.55677,1.55685,1.55669,1.55678,61700000.0
2006-05-10 05:47:00,1.55676,1.55685,1.55658,1.5568,359500005.0
2006-05-10 05:48:00,1.55672,1.55687,1.55665,1.55677,524699997.0
2006-05-10 05:49:00,1.55668,1.55687,1.55653,1.55671,472599998.0
2006-05-10 05:50:00,1.55677,1.55685,1.55662,1.5568,245600000.0
2006-05-10 05:51:00,1.55683,1.55692,1.55674,1.55674,286700001.0
2006-05-10 05:52:00,1.55677,1.55685,1.55663,1.55667,398700004.0
2006-05-10 05:53:00,1.5568,1.55687,1.55664,1.55666,434699995.0
2006-05-10 05:54:00,1.55669,1.5569,1.55662,1.55675,278200002.0
2006-05-10 05:55:00,1.55678,1.55692,1.55666,1.55675,270499999.0
2006-05-10 05:56:00,1.55671,1.55682,1.55671,1.55682,102199998.0
2006-05-10 05:57:00,1.55681,1.55685,1.55668,1.55678,229200001.0
2006-05-10 05:58:00,1.55682,1.55682,1.55662,1.55666,243600006.0
2006-05-10 05:59:00,1.55685,1.55685,1.55668,1.5567,321000006.0
2006-05-10 06:00:00,1.5568,1.55685,1.55658,1.55676,233100002.0
2006-05-10 06:01:00,1.55683,1.55683,1.55657,1.55661,334000001.0
2006-05-10 06:02:00,1.55661,1.55676,1.5566,1.55676,206900000.0
2006-05-10 06:03:00,1.55674,1.55687,1.55674,1.55685,249700002.0
2006-05-10 06:04:00,1.55658,1.5568,1.55658,1.55671,290200000.0
2006-05-10 06:05:00,1.55664,1.55683,1.55664,1.5568,216599996.0
2006-05-10 06:06:00,1.55678,1.55685,1.55664,1.5568,447799997.0
2006-05-10 06:07:00,1.55666,1.55679,1.55642,1.55662,250600000.0
2006-05-10 06:08:00,1.5567,1.55675,1.55645,1.55645,335200000.0
2006-05-10 06:09:00,1.55671,1.55678,1.55655,1.55675,391599999.0
2006-05-10 06:10:00,1.5567,1.5567,1.55645,1.55645,200500002.0
2006-05-10 06:11:00,1.55675,1.55678,1.55654,1.5566,353900001.0
2006-05-10 06:12:00,1.5565,1.55675,1.5565,1.55675,248800000.0
2006-05-10 06:13:00,1.5566,1.55673,1.5566,1.55673,126700002.0
2006-05-10 06:14:00,1.55675,1.55675,1.55652,1.55659,208400000.0
2006-05-10 06:15:00,1.55672,1.55675,1.55665,1.5567,165099997.0
2006-05-10 06:16:00,1.55673,1.55682,1.55665,1.55665,55200000.0
2006-05-10 06:17:00,1.55675,1.5569,1.55675,1.55687,304400000.0
2006-05-10 06:18:00,1.55678,1.55685,1.55664,1.5568,200599999.0
2006-05-10 06:19:00,1.55671,1.55685,1.5566,1.55675,335400004.0
2006-05-10 06:20:00,1.55685,1.55685,1.55664,1.5567,165200000.0
2006-05-10 06:21:00,1.5568,1.55685,1.5568,1.55685,89100000.0
2006-05-10 06:22:00,1.55678,1.55685,1.55661,1.55675,349699995.0
2006-05-10 06:23:00,1.55682,1.55685,1.55654,1.55669,568400005.0
2006-05-10 06:24:00,1.5568,1.55685,1.5566,1.55677,192700000.0
2006-05-10 06:25:00,1.55676,1.55677,1.55657,1.55657,260000001.0
2006-05-10 06:26:00,1.55679,1.55686,1.55654,1.5567,322999997.0
2006-05-10 06:27:00,1.55683,1.55683,1.55665,1.55672,290200005.0
2006-05-10 06:28:00,1.55682,1.5569,1.55666,1.55673,224399998.0
2006-05-10 06:29:00,1.55693,1.55706,1.55678,1.55706,299100000.0
2006-05-10 06:30:00,1.55707,1.55714,1.55694,1.55704,166399999.0
2006-05-10 06:31:00,1.55703,1.55713,1.55697,1.55707,125299999.0
2006-05-10 06:32:00,1.55702,1.55718,1.55702,1.55714,262600002.0
2006-05-10 06:33:00,1.557,1.55713,1.557,1.55712,180700004.0
2006-05-10 06:34:00,1.55713,1.55713,1.55681,1.55693,362100002.0
2006-05-10 06:35:00,1.55681,1.55681,1.55664,1.55664,277899997.0
2006-05-10 06:36:00,1.55654,1.55671,1.55642,1.55652,395799997.0
2006-05-10 06:37:00,1.55669,1.55669,1.55656,1.55658,246500001.0
2006-05-10 06:38:00,1.55646,1.55662,1.55643,1.55649,161300000.0
2006-05-10 06:39:00,1.55652,1.5566,1.55634,1.55654,140899998.0
2006-05-10 06:40:00,1.5566,1.55669,1.55648,1.55651,316100001.0
2006-05-10 06:41:00,1.55673,1.55673,1.5565,1.55665,370000000.0
2006-05-10 06:42:00,1.5567,1.55674,1.55659,1.55667,338800008.0
2006-05-10 06:43:00,1.55675,1.55675,1.55652,1.55659,164600001.0
2006-05-10 06:44:00,1.5566,1.5567,1.55655,1.55658,197200003.0
2006-05-10 06:45:00,1.55673,1.55675,1.55652,1.55657,301299998.0
2006-05-10 06:46:00,1.5567,1.55675,1.55649,1.55649,286800002.0
2006-05-10 06:47:00,1.55672,1.55672,1.55653,1.55658,257299999.0
2006-05-10 06:48:00,1.55664,1.55675,1.55661,1.55668,205700005.0
2006-05-10 06:49:00,1.55668,1.55675,1.55658,1.55665,170900002.0
2006-05-10 06:50:00,1.5565,1.55675,1.5565,1.55673,270000000.0
2006-05-10 06:51:00,1.55668,1.55668,1.55657,1.55657,75599999.0
2006-05-10 06:52:00,1.55663,1.55673,1.55649,1.5567,173599999.0
2006-05-10 06:53:00,1.55652,1.55665,1.55651,1.55655,183300000.0
2006-05-10 06:54:00,1.5566,1.55673,1.55648,1.55655,263099997.0
2006-05-10 06:55:00,1.5567,1.5567,1.5565,1.55659,305100001.0
2006-05-10 06:56:00,1.55644,1.55663,1.55644,1.55659,278100001.0
2006-05-10 06:57:00,1.55658,1.55669,1.55649,1.55665,415199999.0
2006-05-10 06:58:00,1.55665,1.5567,1.55665,1.5567,268400002.0
2006-05-10 06:59:00,1.55665,1.5567,1.55655,1.5566,436900000.0
2006-05-10 07:00:00,1.55663,1.55669,1.55648,1.55659,348499998.0
2006-05-10 07:01:00,1.55665,1.5567,1.55655,1.55664,268799995.0
2006-05-10 07:02:00,1.55655,1.55665,1.55655,1.55665,123800000.0
2006-05-10 07:03:00,1.55667,1.55673,1.55658,1.55663,244900003.0
2006-05-10 07:04:00,1.55642,1.55682,1.55642,1.55682,408299996.0
2006-05-10 07:05:00,1.55672,1.55685,1.55664,1.55677,199200003.0
2006-05-10 07:06:00,1.55683,1.55693,1.55669,1.55669,281099996.0
2006-05-10 07:07:00,1.5568,1.55687,1.55674,1.55687,115800000.0
2006-05-10 07:08:00,1.5567,1.55685,1.5567,1.55685,11200000.0
2006-05-10 07:09:00,1.5569,1.55697,1.5567,1.5567,417199995.0
2006-05-10 07:10:00,1.55684,1.55694,1.55663,1.55685,347700001.0
2006-05-10 07:11:00,1.55673,1.55691,1.55673,1.55688,170500005.0
2006-05-10 07:12:00,1.55677,1.55699,1.55677,1.55697,198099999.0
2006-05-10 07:13:00,1.5569,1.55729,1.55685,1.55703,388300002.0
2006-05-10 07:14:00,1.55697,1.55706,1.55686,1.55703,278300000.0
2006-05-10 07:15:00,1.55699,1.55736,1.55696,1.55708,377900001.0
2006-05-10 07:16:00,1.55694,1.55708,1.55682,1.55708,264200000.0
2006-05-10 07:17:00,1.55708,1.55708,1.55691,1.55706,395299996.0
2006-05-10 07:18:00,1.55695,1.55705,1.55683,1.55684,289699997.0
2006-05-10 07:19:00,1.55682,1.55699,1.55682,1.55687,55100001.0
2006-05-10 07:20:00,1.55687,1.55697,1.55677,1.55679,215300000.0
2006-05-10 07:21:00,1.55681,1.55695,1.55676,1.55676,193900000.0
2006-05-10 07:22:00,1.55668,1.55688,1.55668,1.55674,270300001.0
2006-05-10 07:23:00,1.55674,1.55683,1.55664,1.5567,72000001.0
2006-05-10 07:24:00,1.55695,1.55695,1.55674,1.55674,253999999.0
2006-05-10 07:25:00,1.5568,1.5568,1.55647,1.55647,359300001.0
2006-05-10 07:26:00,1.55662,1.55676,1.55653,1.55662,304200000.0
2006-05-10 07:27:00,1.5567,1.5567,1.55648,1.55659,340800005.0
2006-05-10 07:28:00,1.55674,1.55687,1.55664,1.55668,315400005.0
2006-05-10 07:29:00,1.55661,1.55675,1.55661,1.55662,245999997.0
2006-05-10 07:30:00,1.5566,1.55675,1.5566,1.55675,149600002.0
2006-05-10 07:31:00,1.55675,1.55675,1.55663,1.55673,53400000.0
2006-05-10 07:32:00,1.55683,1.55686,1.55663,1.55663,207800000.0
2006-05-10 07:33:00,1.55664,1.55684,1.55658,1.55684,270899998.0
2006-05-10 07:34:00,1.5567,1.55685,1.55664,1.5568,328100004.0
2006-05-10 07:35:00,1.55666,1.55685,1.55666,1.55685,120600001.0
2006-05-10 07:36:00,1.5568,1.55685,1.55672,1.55678,83799999.0
2006-05-10 07:37:00,1.5569,1.55703,1.55683,1.55693,165800000.0
2006-05-10 07:38:00,1.55676,1.55687,1.55674,1.55683,98699998.0
2006-05-10 07:39:00,1.55687,1.55688,1.55675,1.55679,182299996.0
2006-05-10 07:40:00,1.55679,1.55691,1.55668,1.55681,260100003.0
2006-05-10 07:41:00,1.55668,1.55685,1.55652,1.55685,406499996.0
2006-05-10 07:42:00,1.55669,1.55688,1.55664,1.55688,269600005.0
2006-05-10 07:43:00,1.55683,1.55697,1.55674,1.55688,263500001.0
2006-05-10 07:44:00,1.55684,1.55695,1.55678,1.55682,273100003.0
2006-05-10 07:45:00,1.55694,1.55704,1.55687,1.557,250299996.0
2006-05-10 07:46:00,1.55698,1.55709,1.55679,1.55679,383800002.0
2006-05-10 07:47:00,1.55707,1.55718,1.55696,1.55706,268599997.0
2006-05-10 07:48:00,1.55713,1.55728,1.55704,1.55724,273000001.0
2006-05-10 07:49:00,1.55717,1.55717,1.55697,1.55697,222400004.0
2006-05-10 07:50:00,1.55688,1.55702,1.5564,1.55685,276099997.0
2006-05-10 07:51:00,1.55697,1.55705,1.55674,1.55674,399500002.0
2006-05-10 07:52:00,1.5568,1.55695,1.55679,1.5569,181800001.0
2006-05-10 07:53:00,1.55688,1.55688,1.55676,1.55676,122199998.0
2006-05-10 07:54:00,1.55664,1.55697,1.55664,1.55691,359400003.0
2006-05-10 07:55:00,1.55685,1.55693,1.55678,1.55693,119699998.0
2006-05-10 07:56:00,1.55699,1.55704,1.55683,1.55683,368299997.0
2006-05-10 07:57:00,1.55695,1.55695,1.5569,1.5569,50600002.0
2006-05-10 07:58:00,1.55687,1.55687,1.55674,1.55674,51900002.0
2006-05-10 07:59:00,1.55695,1.55697,1.55654,1.55654,221300002.0
2006-05-10 08:00:00,1.55641,1.55673,1.55641,1.55664,244300001.0
2006-05-10 08:01:00,1.55657,1.55676,1.55651,1.55673,320400002.0
2006-05-10 08:02:00,1.55663,1.55685,1.5565,1.55685,303800002.0
2006-05-10 08:03:00,1.55664,1.55691,1.55663,1.55688,406400001.0
2006-05-10 08:04:00,1.55695,1.55737,1.55695,1.55724,373700003.0
2006-05-10 08:05:00,1.5571,1.55737,1.55706,1.55717,445400006.0
2006-05-10 08:06:00,1.55711,1.55734,1.55699,1.55718,285100001.0
2006-05-10 08:07:00,1.55733,1.55752,1.55725,1.55742,318800003.0
2006-05-10 08:08:00,1.55732,1.55749,1.55732,1.55749,49399999.0
2006-05-10 08:09:00,1.55741,1.55757,1.55739,1.55745,288400002.0
2006-05-10 08:10:00,1.55733,1.55752,1.5571,1.55734,206599999.0
2006-05-10 08:11:00,1.55728,1.55747,1.55725,1.55735,371100001.0
2006-05-10 08:12:00,1.55724,1.55733,1.55712,1.55721,188000000.0
2006-05-10 08:13:00,1.55724,1.55744,1.55721,1.55738,389899999.0
2006-05-10 08:14:00,1.55723,1.55742,1.55709,1.55725,401599997.0
2006-05-10 08:15:00,1.55715,1.55735,1.55715,1.55735,77500000.0
2006-05-10 08:16:00,1.55744,1.55763,1.55727,1.55745,397900005.0
2006-05-10 08:17:00,1.55744,1.55751,1.55726,1.55733,226099998.0
2006-05-10 08:18:00,1.55747,1.55755,1.55727,1.55729,226700000.0
2006-05-10 08:19:00,1.55746,1.55748,1.55725,1.55736,340300001.0
2006-05-10 08:20:00,1.55736,1.55736,1.55715,1.5572,173000000.0
2006-05-10 08:21:00,1.55714,1.55741,1.55714,1.55741,151700003.0
2006-05-10 08:22:00,1.55734,1.55743,1.55721,1.55731,256200006.0
2006-05-10 08:23:00,1.55716,1.5574,1.55713,1.55718,336300000.0
2006-05-10 08:24:00,1.55741,1.55741,1.55711,1.55711,242099998.0
2006-05-10 08:25:00,1.5573,1.5573,1.55705,1.55711,190799999.0
2006-05-10 08:26:00,1.55728,1.55728,1.55706,1.5571,325100003.0
2006-05-10 08:27:00,1.5571,1.55725,1.55691,1.55716,145399998.0
2006-05-10 08:28:00,1.55716,1.55718,1.55701,1.55707,180499998.0
2006-05-10 08:29:00,1.55714,1.55714,1.55688,1.55706,151800002.0
2006-05-10 08:30:00,1.55716,1.55724,1.55709,1.55716,49600000.0
2006-05-10 08:31:00,1.55722,1.55732,1.55707,1.55719,305799994.0
2006-05-10 08:32:00,1.55733,1.55737,1.55721,1.55721,247300002.0
2006-05-10 08:33:00,1.55734,1.55745,1.55719,1.55738,333199999.0
2006-05-10 08:34:00,1.55727,1.55739,1.55725,1.55728,255199997.0
2006-05-10 08:35:00,1.55732,1.55739,1.55719,1.55726,197300001.0
2006-05-10 08:36:00,1.55723,1.55723,1.55698,1.55718,170999999.0
2006-05-10 08:37:00,1.55719,1.55724,1.55705,1.5572,387699995.0
2006-05-10 08:38:00,1.55707,1.55726,1.55702,1.55716,276299998.0
2006-05-10 08:39:00,1.55734,1.55741,1.55727,1.55733,46300000.0
2006-05-10 08:40:00,1.55721,1.55741,1.55721,1.55732,199800000.0
2006-05-10 08:41:00,1.55727,1.55737,1.55698,1.55715,324299999.0
2006-05-10 08:42:00,1.55704,1.55714,1.55697,1.5571,242000000.0
2006-05-10 08:43:00,1.55695,1.5571,1.55688,1.5571,219600001.0
2006-05-10 08:44:00,1.55693,1.5571,1.55692,1.5571,310500001.0
2006-05-10 08:45:00,1.55704,1.55724,1.55687,1.55717,443400009.0
2006-05-10 08:46:00,1.55691,1.55708,1.55685,1.55698,519299997.0
2006-05-10 08:47:00,1.55688,1.55702,1.55674,1.55683,288299997.0
2006-05-10 08:48:00,1.55669,1.55696,1.55641,1.55653,329299999.0
2006-05-10 08:49:00,1.55648,1.55651,1.55627,1.55638,210900000.0
2006-05-10 08:50:00,1.55645,1.55645,1.55624,1.55626,211600001.0
2006-05-10 08:51:00,1.5563,1.55647,1.55611,1.55647,214299997.0
2006-05-10 08:52:00,1.55645,1.55673,1.55635,1.55643,357100007.0
2006-05-10 08:53:00,1.55648,1.55656,1.55635,1.55638,358100007.0
2006-05-10 08:54:00,1.55631,1.55657,1.55631,1.55648,313300000.0
2006-05-10 08:55:00,1.55656,1.55696,1.55653,1.5569,377200003.0
2006-05-10 08:56:00,1.55684,1.5569,1.5566,1.55664,445799998.0
2006-05-10 08:57:00,1.55667,1.55683,1.5566,1.55671,312200002.0
2006-05-10 08:58:00,1.5564,1.55662,1.55638,1.55656,218900002.0
2006-05-10 08:59:00,1.55661,1.55677,1.55652,1.55654,354799996.0
2006-05-10 09:00:00,1.55636,1.5566,1.55636,1.55657,230200001.0
2006-05-10 09:01:00,1.55633,1.55658,1.55629,1.55638,403900005.0
2006-05-10 09:02:00,1.55646,1.55659,1.55646,1.55652,168600003.0
2006-05-10 09:03:00,1.55643,1.55657,1.55638,1.55657,195400000.0
2006-05-10 09:04:00,1.55641,1.5566,1.55641,1.55647,399299995.0
2006-05-10 09:05:00,1.55647,1.55654,1.55632,1.55652,245500001.0
2006-05-10 09:06:00,1.5564,1.55661,1.55639,1.55639,255600000.0
2006-05-10 09:07:00,1.55644,1.5566,1.55634,1.55647,387199999.0
2006-05-10 09:08:00,1.55637,1.55653,1.55637,1.5565,232100003.0
2006-05-10 09:09:00,1.55652,1.55658,1.55636,1.55643,371100003.0
2006-05-10 09:10:00,1.55647,1.55659,1.55634,1.55659,231000002.0
2006-05-10 09:11:00,1.55655,1.55678,1.55647,1.55661,262500003.0
2006-05-10 09:12:00,1.55659,1.55668,1.55651,1.55657,68900001.0
2006-05-10 09:13:00,1.55644,1.55666,1.55628,1.55632,251600001.0
2006-05-10 09:14:00,1.55614,1.55624,1.55604,1.55624,230799997.0
2006-05-10 09:15:00,1.55618,1.55634,1.55612,1.55626,270900000.0
2006-05-10 09:16:00,1.55634,1.55636,1.5561,1.55623,352899998.0
2006-05-10 09:17:00,1.55627,1.5564,1.5561,1.55616,303700000.0
2006-05-10 09:18:00,1.5563,1.5563,1.55604,1.55624,224700001.0
2006-05-10 09:19:00,1.55613,1.55648,1.55613,1.5564,210000000.0
2006-05-10 09:20:00,1.55645,1.55656,1.55628,1.55628,145099998.0
2006-05-10 09:21:00,1.55643,1.55643,1.55611,1.55638,362100001.0
2006-05-10 09:22:00,1.55613,1.5564,1.55613,1.55633,353100010.0
2006-05-10 09:23:00,1.55641,1.55643,1.55622,1.55632,285099996.0
2006-05-10 09:24:00,1.55609,1.55627,1.55608,1.55626,287999995.0
2006-05-10 09:25:00,1.55626,1.55634,1.55613,1.55622,346100001.0
2006-05-10 09:26:00,1.55625,1.55641,1.55616,1.55633,341099995.0
2006-05-10 09:27:00,1.55637,1.55643,1.55613,1.55639,219800001.0
2006-05-10 09:28:00,1.55636,1.55636,1.55598,1.55598,231700004.0
2006-05-10 09:29:00,1.556,1.55618,1.55592,1.55598,419000007.0
2006-05-10 09:30:00,1.55609,1.55613,1.5559,1.55601,274999999.0
2006-05-10 09:31:00,1.5561,1.55614,1.55592,1.55595,486400006.0
2006-05-10 09:32:00,1.55617,1.55622,1.55602,1.5562,309899998.0
2006-05-10 09:33:00,1.55617,1.55625,1.55603,1.55617,299600001.0
2006-05-10 09:34:00,1.55608,1.55625,1.55602,1.55623,313300002.0
2006-05-10 09:35:00,1.55624,1.55633,1.55613,1.55623,383099999.0
2006-05-10 09:36:00,1.55608,1.5563,1.55608,1.55613,168499998.0
2006-05-10 09:37:00,1.55628,1.55638,1.55616,1.5563,283199998.0
2006-05-10 09:38:00,1.55631,1.55638,1.55616,1.55628,276099998.0
2006-05-10 09:39:00,1.55636,1.55647,1.55632,1.5564,146899997.0
2006-05-10 09:40:00,1.55623,1.55636,1.5562,1.55627,145699999.0
2006-05-10 09:41:00,1.55626,1.55636,1.5561,1.55628,256599997.0
2006-05-10 09:42:00,1.55624,1.5563,1.5561,1.55626,191900003.0
2006-05-10 09:43:00,1.55626,1.55641,1.55612,1.55639,311400002.0
2006-05-10 09:44:00,1.55637,1.5564,1.5561,1.5561,220100001.0
2006-05-10 09:45:00,1.55612,1.55626,1.55598,1.55608,182300001.0
2006-05-10 09:46:00,1.55604,1.55618,1.556,1.55609,385900007.0
2006-05-10 09:47:00,1.5561,1.5563,1.55601,1.55618,235400000.0
2006-05-10 09:48:00,1.55632,1.55633,1.5561,1.55621,357100001.0
2006-05-10 09:49:00,1.55624,1.55635,1.55616,1.55619,248200002.0
2006-05-10 09:50:00,1.55631,1.55631,1.55596,1.55612,304199997.0
2006-05-10 09:51:00,1.55615,1.55626,1.55603,1.55612,318799998.0
2006-05-10 09:52:00,1.55612,1.5563,1.55612,1.55613,325100002.0
2006-05-10 09:53:00,1.55616,1.55621,1.55594,1.55613,268900001.0
2006-05-10 09:54:00,1.55626,1.55632,1.55608,1.55608,319300002.0
2006-05-10 09:55:00,1.55617,1.55634,1.55604,1.55631,566900010.0
2006-05-10 09:56:00,1.55632,1.55632,1.55612,1.55625,338600007.0
2006-05-10 09:57:00,1.55625,1.55638,1.55614,1.55621,307500002.0
2006-05-10 09:58:00,1.55619,1.55632,1.55614,1.55632,213300001.0
2006-05-10 09:59:00,1.55631,1.55633,1.55617,1.55618,347600003.0
2006-05-10 10:00:00,1.55628,1.55636,1.55617,1.55621,158300000.0
2006-05-10 10:01:00,1.55633,1.5564,1.55619,1.55635,262199997.0
2006-05-10 10:02:00,1.55625,1.55637,1.55604,1.55615,463100004.0
2006-05-10 10:03:00,1.5562,1.55628,1.55612,1.5562,111800000.0
2006-05-10 10:04:00,1.55626,1.55626,1.5562,1.5562,91799999.0
2006-05-10 10:05:00,1.55585,1.55623,1.55585,1.55616,260299996.0
2006-05-10 10:06:00,1.55597,1.55609,1.5559,1.556,187700001.0
2006-05-10 10:07:00,1.55608,1.55608,1.5558,1.55592,245500000.0
2006-05-10 10:08:00,1.55586,1.55611,1.55581,1.55611,493000003.0
2006-05-10 10:09:00,1.55584,1.5561,1.55584,1.55605,216800001.0
2006-05-10 10:10:00,1.55594,1.55616,1.55594,1.55616,210900002.0
2006-05-10 10:11:00,1.55607,1.55635,1.55607,1.55635,365199997.0
2006-05-10 10:12:00,1.55621,1.55645,1.55617,1.55628,381399998.0
2006-05-10 10:13:00,1.55633,1.55633,1.55616,1.55618,291600004.0
2006-05-10 10:14:00,1.55631,1.55643,1.55618,1.55643,216800001.0
2006-05-10 10:15:00,1.55646,1.55647,1.55628,1.55636,329100005.0
2006-05-10 10:16:00,1.55633,1.55641,1.55617,1.5563,388399999.0
2006-05-10 10:17:00,1.55626,1.55643,1.55626,1.55638,301300001.0
2006-05-10 10:18:00,1.55646,1.55658,1.55641,1.55641,134099998.0
2006-05-10 10:19:00,1.55646,1.55659,1.55646,1.55655,324200004.0
2006-05-10 10:20:00,1.55642,1.55661,1.55642,1.55661,59200002.0
2006-05-10 10:21:00,1.55653,1.55682,1.55653,1.55671,261300001.0
2006-05-10 10:22:00,1.55665,1.55682,1.55663,1.55673,202600004.0
2006-05-10 10:23:00,1.55673,1.5568,1.5566,1.5568,297400001.0
2006-05-10 10:24:00,1.5568,1.5568,1.55657,1.55672,246000002.0
2006-05-10 10:25:00,1.55672,1.55687,1.55648,1.55667,379000001.0
2006-05-10 10:26:00,1.55673,1.5568,1.55659,1.55665,175800003.0
2006-05-10 10:27:00,1.55656,1.55674,1.55653,1.5567,157400001.0
2006-05-10 10:28:00,1.55673,1.55673,1.55657,1.55666,240400002.0
2006-05-10 10:29:00,1.55669,1.55678,1.55645,1.55655,290800001.0
2006-05-10 10:30:00,1.55583,1.55615,1.55543,1.55615,212600006.0
2006-05-10 10:31:00,1.55624,1.55643,1.5562,1.55632,310000000.0
2006-05-10 10:32:00,1.55629,1.55651,1.55623,1.55624,221900000.0
2006-05-10 10:33:00,1.55641,1.55653,1.5563,1.55639,160800001.0
2006-05-10 10:34:00,1.55648,1.55648,1.55624,1.55624,260299999.0
2006-05-10 10:35:00,1.55636,1.55648,1.55628,1.55644,389800000.0
2006-05-10 10:36:00,1.55637,1.55659,1.55637,1.55659,253800005.0
2006-05-10 10:37:00,1.55656,1.55656,1.5563,1.55639,284800001.0
2006-05-10 10:38:00,1.55643,1.5566,1.55638,1.55651,272299996.0
2006-05-10 10:39:00,1.55642,1.55657,1.55642,1.55652,226799997.0
2006-05-10 10:40:00,1.55625,1.55653,1.55625,1.55653,206399998.0
2006-05-10 10:41:00,1.5565,1.55665,1.5564,1.5564,307400000.0
2006-05-10 10:42:00,1.55645,1.55656,1.55632,1.55649,293000000.0
2006-05-10 10:43:00,1.55652,1.55652,1.55594,1.55634,415700003.0
2006-05-10 10:44:00,1.55648,1.55662,1.55644,1.55652,249800000.0
2006-05-10 10:45:00,1.55649,1.55657,1.55629,1.55642,378300000.0
2006-05-10 10:46:00,1.55628,1.55649,1.55626,1.55635,208699998.0
2006-05-10 10:47:00,1.55655,1.55666,1.5565,1.5565,110999998.0
2006-05-10 10:48:00,1.55652,1.55667,1.55645,1.5566,446300002.0
2006-05-10 10:49:00,1.55661,1.55674,1.55653,1.55653,215200001.0
2006-05-10 10:50:00,1.55643,1.55668,1.55643,1.55668,256100001.0
2006-05-10 10:51:00,1.55657,1.55673,1.55637,1.55662,660700001.0
2006-05-10 10:52:00,1.55677,1.55692,1.5567,1.55686,125299998.0
2006-05-10 10:53:00,1.55684,1.55699,1.55681,1.55686,359200002.0
2006-05-10 10:54:00,1.55682,1.55698,1.55669,1.55675,159299998.0
2006-05-10 10:55:00,1.55655,1.55695,1.55655,1.55695,504099999.0
2006-05-10 10:56:00,1.55706,1.55711,1.55687,1.55709,333700003.0
2006-05-10 10:57:00,1.55706,1.55715,1.55692,1.55709,367199996.0
2006-05-10 10:58:00,1.55708,1.55716,1.557,1.55708,222399996.0
2006-05-10 10:59:00,1.55713,1.55718,1.557,1.5571,293799994.0
2006-05-10 11:00:00,1.55719,1.55724,1.55701,1.55716,239100001.0
2006-05-10 11:01:00,1.55708,1.55725,1.55707,1.55709,231999997.0
2006-05-10 11:02:00,1.55704,1.55712,1.55692,1.55699,245899997.0
2006-05-10 11:03:00,1.5569,1.55706,1.5568,1.5569,383999998.0
2006-05-10 11:04:00,1.55691,1.55692,1.55652,1.55684,228099999.0
2006-05-10 11:05:00,1.55681,1.55697,1.55672,1.55689,176499998.0
2006-05-10 11:06:00,1.55697,1.55697,1.55671,1.55691,342500002.0
2006-05-10 11:07:00,1.55699,1.55707,1.55695,1.55695,117200000.0
2006-05-10 11:08:00,1.55707,1.55719,1.55707,1.55719,37300000.0
2006-05-10 11:09:00,1.55725,1.55734,1.55706,1.55723,306500000.0
2006-05-10 11:10:00,1.55728,1.55736,1.55718,1.55719,298899995.0
2006-05-10 11:11:00,1.5573,1.55754,1.5573,1.55734,530400004.0
2006-05-10 11:12:00,1.55742,1.55752,1.55729,1.55735,329000001.0
2006-05-10 11:13:00,1.55741,1.55744,1.55717,1.55735,208600000.0
2006-05-10 11:14:00,1.5573,1.55748,1.55727,1.55748,285400000.0
2006-05-10 11:15:00,1.55733,1.55745,1.55724,1.55742,209200003.0
2006-05-10 11:16:00,1.55733,1.55742,1.55719,1.5573,174199996.0
2006-05-10 11:17:00,1.55726,1.5575,1.55726,1.55744,153799998.0
2006-05-10 11:18:00,1.55747,1.55756,1.55733,1.55737,320300004.0
2006-05-10 11:19:00,1.5574,1.55745,1.55726,1.55738,297100003.0
2006-05-10 11:20:00,1.55737,1.55748,1.5573,1.5574,350900004.0
2006-05-10 11:21:00,1.55746,1.55754,1.55738,1.55754,206199999.0
2006-05-10 11:22:00,1.55728,1.55748,1.55724,1.55742,332400002.0
2006-05-10 11:23:00,1.55723,1.55741,1.55717,1.55732,214400001.0
2006-05-10 11:24:00,1.55714,1.55742,1.55714,1.5573,325200001.0
2006-05-10 11:25:00,1.5573,1.55733,1.55701,1.55723,270299999.0
2006-05-10 11:26:00,1.55721,1.5574,1.55715,1.55718,309600001.0
2006-05-10 11:27:00,1.55715,1.5574,1.55715,1.5574,282000000.0
2006-05-10 11:28:00,1.55733,1.55741,1.55722,1.55722,191799999.0
2006-05-10 11:29:00,1.5572,1.55728,1.55697,1.55697,151800000.0
2006-05-10 11:30:00,1.55702,1.55733,1.55696,1.55716,256100004.0
2006-05-10 11:31:00,1.55743,1.55792,1.55732,1.55773,337699999.0
2006-05-10 11:32:00,1.55794,1.55806,1.55782,1.5579,384000007.0
2006-05-10 11:33:00,1.5578,1.55788,1.55769,1.55781,434399999.0
2006-05-10 11:34:00,1.55775,1.55777,1.55747,1.5575,379600002.0
2006-05-10 11:35:00,1.55743,1.55762,1.55739,1.55755,242100000.0
2006-05-10 11:36:00,1.55753,1.55753,1.55729,1.55739,327500000.0
2006-05-10 11:37:00,1.5574,1.55769,1.5574,1.55766,308400001.0
2006-05-10 11:38:00,1.5578,1.55796,1.55779,1.55796,302700003.0
2006-05-10 11:39:00,1.55789,1.55812,1.55784,1.55798,311199998.0
2006-05-10 11:40:00,1.55805,1.55823,1.55791,1.55815,266500001.0
2006-05-10 11:41:00,1.5581,1.55826,1.55798,1.55818,532599996.0
2006-05-10 11:42:00,1.55799,1.55818,1.55793,1.55801,317500001.0
2006-05-10 11:43:00,1.55786,1.55805,1.55783,1.558,276800000.0
2006-05-10 11:44:00,1.5579,1.55806,1.55784,1.55798,248700002.0
2006-05-10 11:45:00,1.55796,1.5582,1.55796,1.55818,357599999.0
2006-05-10 11:46:00,1.55819,1.55819,1.55786,1.55786,248500001.0
2006-05-10 11:47:00,1.55792,1.55807,1.5578,1.55792,221399995.0
2006-05-10 11:48:00,1.55797,1.55799,1.55777,1.55778,307099998.0
2006-05-10 11:49:00,1.55783,1.55802,1.55771,1.55794,484600004.0
2006-05-10 11:50:00,1.55801,1.55815,1.55794,1.55805,300299996.0
2006-05-10 11:51:00,1.55813,1.55821,1.55788,1.55798,446600003.0
2006-05-10 11:52:00,1.55797,1.5582,1.55797,1.5582,234499998.0
2006-05-10 11:53:00,1.55817,1.55824,1.55806,1.55814,316999998.0
2006-05-10 11:54:00,1.55818,1.55818,1.5579,1.5579,356099999.0
2006-05-10 11:55:00,1.55785,1.55816,1.55785,1.5581,355500004.0
2006-05-10 11:56:00,1.55807,1.55827,1.55794,1.55818,226500000.0
2006-05-10 11:57:00,1.55822,1.55831,1.55803,1.5582,488499999.0
2006-05-10 11:58:00,1.55823,1.5583,1.55807,1.55812,352700002.0
2006-05-10 11:59:00,1.5581,1.55837,1.5581,1.55837,200699998.0
2006-05-10 12:00:00,1.55842,1.55842,1.55807,1.55807,337300004.0
2006-05-10 12:01:00,1.55822,1.55845,1.55811,1.5582,358599998.0
2006-05-10 12:02:00,1.55828,1.55853,1.55823,1.55853,436400002.0
2006-05-10 12:03:00,1.55841,1.55865,1.55825,1.55865,231800002.0
2006-05-10 12:04:00,1.55858,1.55866,1.55852,1.55859,133399999.0
2006-05-10 12:05:00,1.55857,1.55868,1.55847,1.55858,188899998.0
2006-05-10 12:06:00,1.55867,1.55867,1.55834,1.55852,229599999.0
2006-05-10 12:07:00,1.55861,1.55879,1.55851,1.55862,333999995.0
2006-05-10 12:08:00,1.55867,1.55876,1.55858,1.55868,334100001.0
2006-05-10 12:09:00,1.55868,1.55869,1.55858,1.55861,159700001.0
2006-05-10 12:10:00,1.55857,1.55865,1.55833,1.5585,207300000.0
2006-05-10 12:11:00,1.55854,1.55856,1.55828,1.55844,396699999.0
2006-05-10 12:12:00,1.55856,1.55865,1.55846,1.55847,304400001.0
2006-05-10 12:13:00,1.55862,1.55876,1.55853,1.55872,338100001.0
2006-05-10 12:14:00,1.55886,1.55887,1.55863,1.55867,288900005.0
2006-05-10 12:15:00,1.55864,1.55872,1.55846,1.55865,335799999.0
2006-05-10 12:16:00,1.55841,1.55867,1.55841,1.55857,147700000.0
2006-05-10 12:17:00,1.55859,1.55878,1.55859,1.55878,413300004.0
2006-05-10 12:18:00,1.55872,1.55884,1.55863,1.55863,252099994.0
2006-05-10 12:19:00,1.55879,1.55896,1.55879,1.55896,49600000.0
2006-05-10 12:20:00,1.55903,1.55907,1.55889,1.5589,271899997.0
2006-05-10 12:21:00,1.55891,1.55912,1.55891,1.55891,418300002.0
2006-05-10 12:22:00,1.55893,1.55908,1.5589,1.55905,390200001.0
2006-05-10 12:23:00,1.55899,1.55905,1.55877,1.55877,157800001.0
2006-05-10 12:24:00,1.55897,1.55909,1.55882,1.559,410500004.0
2006-05-10 12:25:00,1.55896,1.55904,1.5588,1.55896,305700002.0
2006-05-10 12:26:00,1.55898,1.55898,1.55875,1.55881,242999999.0
2006-05-10 12:27:00,1.55881,1.55895,1.55874,1.55895,344800002.0
2006-05-10 12:28:00,1.55889,1.55916,1.55871,1.55904,299200005.0
2006-05-10 12:29:00,1.55913,1.55913,1.5589,1.5589,199900004.0
2006-05-10 12:30:00,1.5589,1.55906,1.55879,1.55895,149500000.0
2006-05-10 12:31:00,1.55902,1.55902,1.55881,1.55895,251600000.0
2006-05-10 12:32:00,1.55901,1.55904,1.55882,1.55882,350800004.0
2006-05-10 12:33:00,1.55895,1.55905,1.55886,1.55902,218900002.0
2006-05-10 12:34:00,1.55892,1.55908,1.55892,1.55908,164699999.0
2006-05-10 12:35:00,1.55905,1.55913,1.55886,1.55905,527800007.0
2006-05-10 12:36:00,1.55908,1.55908,1.55877,1.559,329600001.0
2006-05-10 12:37:00,1.559,1.55902,1.55884,1.55888,350600002.0
2006-05-10 12:38:00,1.55877,1.559,1.55874,1.55886,280999999.0
2006-05-10 12:39:00,1.55886,1.55888,1.55868,1.55873,478799997.0
2006-05-10 12:40:00,1.5588,1.55897,1.55865,1.55885,426100002.0
2006-05-10 12:41:00,1.55891,1.55899,1.55873,1.55885,282799999.0
2006-05-10 12:42:00,1.55892,1.55898,1.55872,1.55883,357699999.0
2006-05-10 12:43:00,1.5589,1.55896,1.55874,1.55881,277299996.0
2006-05-10 12:44:00,1.55891,1.55891,1.55856,1.55873,356500002.0
2006-05-10 12:45:00,1.55862,1.55864,1.55846,1.55846,217700003.0
2006-05-10 12:46:00,1.55845,1.55864,1.55836,1.55864,231600000.0
2006-05-10 12:47:00,1.55862,1.55867,1.55848,1.5586,262700002.0
2006-05-10 12:48:00,1.55845,1.5587,1.55845,1.55858,336600001.0
2006-05-10 12:49:00,1.55854,1.55855,1.55834,1.5585,244699997.0
2006-05-10 12:50:00,1.55852,1.55864,1.55837,1.55837,217000004.0
2006-05-10 12:51:00,1.5585,1.55858,1.5584,1.55853,261200001.0
2006-05-10 12:52:00,1.55835,1.55869,1.55815,1.55847,358699997.0
2006-05-10 12:53:00,1.55858,1.55864,1.55831,1.55856,273800001.0
2006-05-10 12:54:00,1.5586,1.55865,1.55851,1.55854,298600003.0
2006-05-10 12:55:00,1.55865,1.5587,1.55849,1.5586,379000005.0
2006-05-10 12:56:00,1.5585,1.55865,1.55837,1.55864,233499999.0
2006-05-10 12:57:00,1.55844,1.55868,1.55844,1.55868,279799999.0
2006-05-10 12:58:00,1.55848,1.55861,1.55834,1.55852,293399997.0
2006-05-10 12:59:00,1.55849,1.55857,1.55836,1.55837,182900004.0
2006-05-10 13:00:00,1.55846,1.55854,1.55835,1.55841,326500002.0
2006-05-10 13:01:00,1.55845,1.55852,1.55828,1.55835,190400000.0
2006-05-10 13:02:00,1.55848,1.55848,1.5582,1.5582,271500002.0
2006-05-10 13:03:00,1.5584,1.55845,1.55823,1.55838,228099998.0
2006-05-10 13:04:00,1.55835,1.55844,1.55813,1.55826,249199996.0
2006-05-10 13:05:00,1.5583,1.55845,1.55828,1.55845,270400003.0
2006-05-10 13:06:00,1.55826,1.55851,1.55826,1.55845,213500003.0
2006-05-10 13:07:00,1.55835,1.5585,1.55825,1.5584,290299999.0
2006-05-10 13:08:00,1.55846,1.55861,1.55844,1.55844,239600003.0
2006-05-10 13:09:00,1.55853,1.55874,1.55851,1.55865,327199998.0
2006-05-10 13:10:00,1.55865,1.55886,1.55856,1.55874,254700005.0
2006-05-10 13:11:00,1.55881,1.55908,1.5588,1.55908,358799999.0
2006-05-10 13:12:00,1.55898,1.55911,1.55887,1.55898,284400001.0
2006-05-10 13:13:00,1.55877,1.55902,1.55874,1.55889,319800003.0
2006-05-10 13:14:00,1.55903,1.55903,1.55884,1.55887,181599998.0
2006-05-10 13:15:00,1.55903,1.55903,1.55882,1.55895,248799998.0
2006-05-10 13:16:00,1.55904,1.55917,1.55897,1.55903,339600007.0
2006-05-10 13:17:00,1.55923,1.55925,1.55893,1.55893,293800002.0
2006-05-10 13:18:00,1.55919,1.55932,1.55903,1.55903,387700001.0
2006-05-10 13:19:00,1.55919,1.5593,1.55908,1.5593,107199999.0
2006-05-10 13:20:00,1.55931,1.5594,1.55915,1.55925,227399999.0
2006-05-10 13:21:00,1.55925,1.55934,1.55915,1.55923,134500001.0
2006-05-10 13:22:00,1.55924,1.55924,1.55907,1.55916,192000000.0
2006-05-10 13:23:00,1.55913,1.55923,1.55896,1.55914,216900000.0
2006-05-10 13:24:00,1.55917,1.55936,1.55905,1.5593,499899999.0
2006-05-10 13:25:00,1.55937,1.55954,1.55921,1.55936,451999998.0
2006-05-10 13:26:00,1.55935,1.55946,1.55913,1.55913,162099999.0
2006-05-10 13:27:00,1.55915,1.55938,1.55915,1.5593,386500005.0
2006-05-10 13:28:00,1.55924,1.55946,1.55911,1.55935,146899999.0
2006-05-10 13:29:00,1.55933,1.55955,1.55933,1.55953,275600001.0
2006-05-10 13:30:00,1.55949,1.55957,1.55939,1.55947,220199999.0
2006-05-10 13:31:00,1.55939,1.55948,1.5593,1.55943,244200002.0
2006-05-10 13:32:00,1.55931,1.55944,1.55928,1.55939,286800005.0
2006-05-10 13:33:00,1.55945,1.55945,1.55927,1.55935,287099998.0
2006-05-10 13:34:00,1.55942,1.55942,1.55919,1.55928,230899998.0
2006-05-10 13:35:00,1.5593,1.55948,1.55924,1.55932,250900001.0
2006-05-10 13:36:00,1.55918,1.5594,1.55913,1.55927,294099993.0
2006-05-10 13:37:00,1.55925,1.55926,1.55899,1.5592,300300002.0
2006-05-10 13:38:00,1.55909,1.55927,1.55905,1.55917,303099997.0
2006-05-10 13:39:00,1.5592,1.5592,1.55902,1.55905,97100000.0
2006-05-10 13:40:00,1.55919,1.5593,1.55909,1.55911,284700001.0
2006-05-10 13:41:00,1.55916,1.55929,1.55905,1.55912,310900005.0
2006-05-10 13:42:00,1.55914,1.55918,1.559,1.55904,296399997.0
2006-05-10 13:43:00,1.55911,1.55918,1.55899,1.55914,184600001.0
2006-05-10 13:44:00,1.5592,1.5592,1.55899,1.55908,438299997.0
2006-05-10 13:45:00,1.55914,1.55926,1.55909,1.55909,331400001.0
2006-05-10 13:46:00,1.55918,1.55921,1.55905,1.5591,210799996.0
2006-05-10 13:47:00,1.55921,1.55929,1.55893,1.55893,260300001.0
2006-05-10 13:48:00,1.55919,1.55919,1.55886,1.55899,234899998.0
2006-05-10 13:49:00,1.55907,1.55907,1.55873,1.55873,90100001.0
2006-05-10 13:50:00,1.55869,1.55891,1.55859,1.55878,272999997.0
2006-05-10 13:51:00,1.55877,1.55903,1.55877,1.55895,292099999.0
2006-05-10 13:52:00,1.55904,1.55911,1.55897,1.55898,46200000.0
2006-05-10 13:53:00,1.55919,1.55926,1.55902,1.55911,276500008.0
2006-05-10 13:54:00,1.5592,1.5592,1.55895,1.55912,316600005.0
2006-05-10 13:55:00,1.55916,1.55928,1.5591,1.55925,368900003.0
2006-05-10 13:56:00,1.55933,1.55936,1.55919,1.5593,228500001.0
2006-05-10 13:57:00,1.55917,1.55933,1.55913,1.55924,223600002.0
2006-05-10 13:58:00,1.55928,1.55928,1.55901,1.55906,296100005.0
2006-05-10 13:59:00,1.55908,1.55932,1.55908,1.55931,241000001.0
2006-05-10 14:00:00,1.55923,1.55932,1.55916,1.55927,357499998.0
2006-05-10 14:01:00,1.55911,1.55933,1.55907,1.55921,290599999.0
2006-05-10 14:02:00,1.55928,1.55928,1.55906,1.55921,524500000.0
2006-05-10 14:03:00,1.55889,1.55933,1.55889,1.55927,246200002.0
2006-05-10 14:04:00,1.55919,1.55935,1.55913,1.55927,209500002.0
2006-05-10 14:05:00,1.55924,1.5593,1.5591,1.5593,211599999.0
2006-05-10 14:06:00,1.55928,1.55928,1.55902,1.55909,276699998.0
2006-05-10 14:07:00,1.55916,1.5592,1.55899,1.55908,310000000.0
2006-05-10 14:08:00,1.5591,1.55933,1.5591,1.55929,397100000.0
2006-05-10 14:09:00,1.55917,1.55931,1.55909,1.5591,316499997.0
2006-05-10 14:10:00,1.55908,1.55922,1.55904,1.55916,262400002.0
2006-05-10 14:11:00,1.55908,1.55924,1.55892,1.559,197999999.0
2006-05-10 14:12:00,1.55888,1.55912,1.55888,1.55904,217700001.0
2006-05-10 14:13:00,1.55913,1.55913,1.55886,1.55904,264200001.0
2006-05-10 14:14:00,1.55893,1.55902,1.55874,1.55887,301299995.0
2006-05-10 14:15:00,1.55873,1.55884,1.55872,1.55881,71899999.0
2006-05-10 14:16:00,1.55873,1.55873,1.55857,1.5586,252200004.0
2006-05-10 14:17:00,1.55861,1.55861,1.55828,1.55833,231000004.0
2006-05-10 14:18:00,1.55844,1.5585,1.55828,1.55835,373599996.0
2006-05-10 14:19:00,1.55854,1.55868,1.55844,1.5585,405600006.0
2006-05-10 14:20:00,1.55861,1.55864,1.55836,1.55852,361899998.0
2006-05-10 14:21:00,1.5586,1.55869,1.55839,1.55844,381800000.0
2006-05-10 14:22:00,1.55855,1.55864,1.55835,1.55845,367400002.0
2006-05-10 14:23:00,1.55847,1.55854,1.55832,1.55843,365699998.0
2006-05-10 14:24:00,1.55848,1.55858,1.55828,1.5584,146900001.0
2006-05-10 14:25:00,1.5585,1.55859,1.55844,1.55855,347100001.0
2006-05-10 14:26:00,1.55848,1.55855,1.55831,1.55843,227400002.0
2006-05-10 14:27:00,1.55855,1.5586,1.55826,1.55852,305100002.0
2006-05-10 14:28:00,1.55834,1.55858,1.55834,1.55846,242699999.0
2006-05-10 14:29:00,1.55845,1.55857,1.55828,1.55849,387299999.0
2006-05-10 14:30:00,1.55862,1.55862,1.55836,1.55836,388299999.0
2006-05-10 14:31:00,1.55854,1.55868,1.5585,1.55862,275500002.0
2006-05-10 14:32:00,1.55868,1.5591,1.55846,1.5591,378999998.0
2006-05-10 14:33:00,1.55902,1.55913,1.55895,1.559,270099998.0
2006-05-10 14:34:00,1.55882,1.55896,1.55879,1.55896,282700000.0
2006-05-10 14:35:00,1.5589,1.55901,1.55866,1.55866,452800004.0
2006-05-10 14:36:00,1.55897,1.559,1.55883,1.559,292300003.0
2006-05-10 14:37:00,1.55902,1.55915,1.55899,1.559,343699999.0
2006-05-10 14:38:00,1.5591,1.5591,1.55895,1.55897,136500000.0
2006-05-10 14:39:00,1.55885,1.55892,1.55872,1.55881,245600000.0
2006-05-10 14:40:00,1.55882,1.55891,1.5587,1.55872,356500003.0
2006-05-10 14:41:00,1.55888,1.5589,1.55874,1.5589,316999998.0
2006-05-10 14:42:00,1.5588,1.55889,1.55859,1.55888,541600000.0
2006-05-10 14:43:00,1.55884,1.55884,1.55853,1.55871,456500004.0
2006-05-10 14:44:00,1.55867,1.55883,1.55864,1.55878,183900000.0
2006-05-10 14:45:00,1.5589,1.5589,1.55877,1.55877,93500001.0
2006-05-10 14:46:00,1.55886,1.55903,1.55879,1.55885,230899999.0
2006-05-10 14:47:00,1.5589,1.55898,1.55879,1.5589,133300001.0
2006-05-10 14:48:00,1.55874,1.55902,1.55872,1.55899,311000003.0
2006-05-10 14:49:00,1.55894,1.55901,1.55877,1.55879,300700001.0
2006-05-10 14:50:00,1.55894,1.55903,1.5588,1.55903,358500000.0
2006-05-10 14:51:00,1.55895,1.55895,1.55855,1.55877,364500002.0
2006-05-10 14:52:00,1.5589,1.55905,1.55887,1.55889,283200002.0
2006-05-10 14:53:00,1.5589,1.55905,1.55874,1.55887,351400002.0
2006-05-10 14:54:00,1.55895,1.55895,1.55867,1.55886,320100003.0
2006-05-10 14:55:00,1.55881,1.55895,1.55869,1.55877,189799998.0
2006-05-10 14:56:00,1.55894,1.55914,1.5589,1.55914,357600000.0
2006-05-10 14:57:00,1.55907,1.55915,1.55894,1.55896,297599998.0
2006-05-10 14:58:00,1.55904,1.55918,1.55896,1.55912,340099998.0
2006-05-10 14:59:00,1.55915,1.55919,1.55893,1.55907,403500001.0
2006-05-10 15:00:00,1.55917,1.55924,1.55912,1.5592,195400001.0
2006-05-10 15:01:00,1.55906,1.55916,1.55887,1.559,268600002.0
2006-05-10 15:02:00,1.55904,1.5591,1.55886,1.55899,208900000.0
2006-05-10 15:03:00,1.55905,1.5591,1.55895,1.55895,416700001.0
2006-05-10 15:04:00,1.55893,1.55905,1.55887,1.55905,167800000.0
2006-05-10 15:05:00,1.55893,1.55919,1.55881,1.55916,348899999.0
2006-05-10 15:06:00,1.55896,1.5592,1.55896,1.55915,175300004.0
2006-05-10 15:07:00,1.5591,1.55923,1.55897,1.55907,189299998.0
2006-05-10 15:08:00,1.55897,1.55912,1.55878,1.55898,173300001.0
2006-05-10 15:09:00,1.55896,1.55908,1.55889,1.55902,46000000.0
2006-05-10 15:10:00,1.55894,1.55913,1.55881,1.55906,359599998.0
2006-05-10 15:11:00,1.55904,1.55916,1.55896,1.55906,317700000.0
2006-05-10 15:12:00,1.55898,1.55908,1.55892,1.55892,245300002.0
2006-05-10 15:13:00,1.55903,1.55912,1.55898,1.55898,408799995.0
2006-05-10 15:14:00,1.55899,1.55916,1.55896,1.55909,279299997.0
2006-05-10 15:15:00,1.55908,1.55912,1.55886,1.55886,407099999.0
2006-05-10 15:16:00,1.55892,1.55918,1.55892,1.55902,287300002.0
2006-05-10 15:17:00,1.55896,1.55908,1.55888,1.55908,167399999.0
2006-05-10 15:18:00,1.55908,1.55908,1.55871,1.55885,228500002.0
2006-05-10 15:19:00,1.559,1.55908,1.55883,1.55897,195099996.0
2006-05-10 15:20:00,1.5588,1.559,1.55879,1.55891,199400002.0
2006-05-10 15:21:00,1.55884,1.55904,1.55869,1.55893,251599998.0
2006-05-10 15:22:00,1.55909,1.55909,1.55892,1.55892,73300002.0
2006-05-10 15:23:00,1.55908,1.55916,1.55881,1.55881,156100002.0
2006-05-10 15:24:00,1.55897,1.55918,1.55893,1.55909,313500001.0
2006-05-10 15:25:00,1.55907,1.55915,1.5589,1.55903,148500000.0
2006-05-10 15:26:00,1.55904,1.55909,1.5589,1.55895,294700000.0
2006-05-10 15:27:00,1.55914,1.55921,1.55897,1.5591,545600000.0
2006-05-10 15:28:00,1.559,1.5592,1.55899,1.55907,221099997.0
2006-05-10 15:29:00,1.55912,1.55923,1.55901,1.55914,362299999.0
2006-05-10 15:30:00,1.55904,1.55929,1.55904,1.55921,305700005.0
2006-05-10 15:31:00,1.5593,1.55938,1.55909,1.55938,131500000.0
2006-05-10 15:32:00,1.55933,1.55943,1.55921,1.55927,175500001.0
2006-05-10 15:33:00,1.55934,1.55934,1.55911,1.55923,352200002.0
2006-05-10 15:34:00,1.55928,1.55928,1.55896,1.55896,236800004.0
2006-05-10 15:35:00,1.55918,1.55925,1.55905,1.55915,359199999.0
2006-05-10 15:36:00,1.55897,1.55921,1.55897,1.55915,238200001.0
2006-05-10 15:37:00,1.55915,1.55924,1.55897,1.55897,200099999.0
2006-05-10 15:38:00,1.5592,1.55934,1.55908,1.55908,198099999.0
2006-05-10 15:39:00,1.55915,1.55922,1.55895,1.55905,295599999.0
2006-05-10 15:40:00,1.55884,1.55909,1.55884,1.55893,339800000.0
2006-05-10 15:41:00,1.55879,1.55891,1.55872,1.55883,319799999.0
2006-05-10 15:42:00,1.5588,1.55896,1.55874,1.5588,290399995.0
2006-05-10 15:43:00,1.55884,1.55902,1.55874,1.55902,224200002.0
2006-05-10 15:44:00,1.55885,1.559,1.55885,1.559,227100000.0
2006-05-10 15:45:00,1.55881,1.55894,1.55871,1.55884,251700002.0
2006-05-10 15:46:00,1.55883,1.55896,1.55865,1.55879,505199996.0
2006-05-10 15:47:00,1.55886,1.55894,1.55878,1.55893,214900000.0
2006-05-10 15:48:00,1.55883,1.55902,1.5587,1.5589,441500001.0
2006-05-10 15:49:00,1.55901,1.55909,1.55886,1.55901,244500004.0
2006-05-10 15:50:00,1.55894,1.55906,1.55884,1.55904,427100002.0
2006-05-10 15:51:00,1.55901,1.5592,1.55899,1.55912,342000003.0
2006-05-10 15:52:00,1.55923,1.55964,1.55923,1.55947,296500001.0
2006-05-10 15:53:00,1.55956,1.55968,1.55946,1.5596,215000002.0
2006-05-10 15:54:00,1.55958,1.55972,1.55951,1.55972,296100006.0
2006-05-10 15:55:00,1.55969,1.55983,1.55959,1.55963,259700000.0
2006-05-10 15:56:00,1.55966,1.55976,1.55955,1.55969,317299998.0
2006-05-10 15:57:00,1.55967,1.55976,1.55954,1.55964,208800001.0
2006-05-10 15:58:00,1.55981,1.5599,1.55964,1.55979,271799999.0
2006-05-10 15:59:00,1.55971,1.55989,1.55962,1.55976,502099999.0
2006-05-10 16:00:00,1.55981,1.55981,1.55957,1.55969,314899998.0
2006-05-10 16:01:00,1.55957,1.55986,1.5594,1.55973,359900000.0
2006-05-10 16:02:00,1.56001,1.56025,1.55998,1.56006,294700002.0
2006-05-10 16:03:00,1.56021,1.56027,1.56002,1.56023,377200001.0
2006-05-10 16:04:00,1.55999,1.56012,1.55999,1.56008,97200002.0
2006-05-10 16:05:00,1.56003,1.5601,1.55989,1.56005,133599998.0
2006-05-10 16:06:00,1.55985,1.56017,1.55985,1.56017,217100001.0
2006-05-10 16:07:00,1.56005,1.56024,1.55993,1.56018,333900000.0
2006-05-10 16:08:00,1.56,1.56021,1.55999,1.56013,444899997.0
2006-05-10 16:09:00,1.55997,1.56021,1.55997,1.56004,251600002.0
2006-05-10 16:10:00,1.56017,1.56027,1.55993,1.56014,302899999.0
2006-05-10 16:11:00,1.56012,1.56019,1.55989,1.56003,175000002.0
2006-05-10 16:12:00,1.55992,1.56014,1.55992,1.56006,264300003.0
2006-05-10 16:13:00,1.55994,1.56011,1.55974,1.55991,344899996.0
2006-05-10 16:14:00,1.55989,1.56015,1.55973,1.56013,478900000.0
2006-05-10 16:15:00,1.55991,1.56012,1.5597,1.55993,386699997.0
2006-05-10 16:16:00,1.56003,1.5601,1.55988,1.55988,352900002.0
2006-05-10 16:17:00,1.55989,1.55996,1.55975,1.55988,188700002.0
2006-05-10 16:18:00,1.56001,1.56001,1.5598,1.55989,248000002.0
2006-05-10 16:19:00,1.55973,1.55989,1.55955,1.55962,357999998.0
2006-05-10 16:20:00,1.55964,1.55965,1.55948,1.55963,462000005.0
2006-05-10 16:21:00,1.55952,1.55965,1.55941,1.55952,258000000.0
2006-05-10 16:22:00,1.55954,1.55975,1.55954,1.55966,349200000.0
2006-05-10 16:23:00,1.5595,1.55969,1.55945,1.55968,331699999.0
2006-05-10 16:24:00,1.55944,1.55962,1.55941,1.55958,254899999.0
2006-05-10 16:25:00,1.55939,1.55966,1.55928,1.55935,428499998.0
2006-05-10 16:26:00,1.5592,1.55947,1.55903,1.55947,344200005.0
2006-05-10 16:27:00,1.55938,1.55938,1.55915,1.55919,305600000.0
2006-05-10 16:28:00,1.55903,1.55923,1.55887,1.55906,375500006.0
2006-05-10 16:29:00,1.55907,1.55918,1.5589,1.55903,242900001.0
2006-05-10 16:30:00,1.55864,1.55905,1.55864,1.55905,179700002.0
2006-05-10 16:31:00,1.55903,1.55914,1.55887,1.559,378800001.0
2006-05-10 16:32:00,1.55904,1.55905,1.55889,1.55898,182600000.0
2006-05-10 16:33:00,1.55908,1.55908,1.55881,1.55894,247700002.0
2006-05-10 16:34:00,1.55903,1.55906,1.55883,1.55895,563900002.0
2006-05-10 16:35:00,1.55899,1.55914,1.55892,1.559,234100001.0
2006-05-10 16:36:00,1.55892,1.55919,1.55892,1.55905,412700002.0
2006-05-10 16:37:00,1.55923,1.55954,1.55923,1.55933,272399998.0
2006-05-10 16:38:00,1.55955,1.55974,1.55948,1.55959,497300003.0
2006-05-10 16:39:00,1.55945,1.55962,1.55942,1.5596,477700005.0
2006-05-10 16:40:00,1.55956,1.55957,1.55934,1.55935,144400000.0
2006-05-10 16:41:00,1.5593,1.55948,1.55929,1.55948,147699999.0
2006-05-10 16:42:00,1.55952,1.55973,1.55936,1.55955,470500000.0
2006-05-10 16:43:00,1.55952,1.55969,1.55938,1.55954,487099999.0
2006-05-10 16:44:00,1.55945,1.55967,1.55937,1.55958,279600000.0
2006-05-10 16:45:00,1.55956,1.55975,1.55955,1.55969,237800002.0
2006-05-10 16:46:00,1.55965,1.55973,1.5595,1.55973,232400001.0
2006-05-10 16:47:00,1.55959,1.55993,1.55956,1.55993,355400000.0
2006-05-10 16:48:00,1.55995,1.55995,1.55961,1.55961,133899999.0
2006-05-10 16:49:00,1.55972,1.55983,1.55963,1.55964,360900002.0
2006-05-10 16:50:00,1.55967,1.55995,1.55961,1.55985,299699999.0
2006-05-10 16:51:00,1.55991,1.55997,1.55958,1.55958,319600003.0
2006-05-10 16:52:00,1.55985,1.55992,1.55976,1.55986,201199998.0
2006-05-10 16:53:00,1.55988,1.55998,1.55972,1.55975,489300009.0
2006-05-10 16:54:00,1.55961,1.55994,1.5596,1.55994,269800002.0
2006-05-10 16:55:00,1.56,1.56009,1.55986,1.56005,364800002.0
2006-05-10 16:56:00,1.55991,1.5602,1.55991,1.5602,338900001.0
2006-05-10 16:57:00,1.56016,1.56021,1.55994,1.56001,508899996.0
2006-05-10 16:58:00,1.55981,1.56018,1.55981,1.56003,371900000.0
2006-05-10 16:59:00,1.5598,1.56004,1.5598,1.56004,153900001.0
2006-05-10 17:00:00,1.55997,1.55997,1.55959,1.55976,400300003.0
2006-05-10 17:01:00,1.55977,1.55994,1.55966,1.55994,346400000.0
2006-05-10 17:02:00,1.55992,1.55992,1.55971,1.55973,345899995.0
2006-05-10 17:03:00,1.55986,1.55994,1.55962,1.55962,260599996.0
2006-05-10 17:04:00,1.5597,1.56004,1.5597,1.55989,282200001.0
2006-05-10 17:05:00,1.55993,1.56006,1.55988,1.56,361800005.0
2006-05-10 17:06:00,1.55988,1.55988,1.55973,1.55974,174200004.0
2006-05-10 17:07:00,1.5597,1.55981,1.5595,1.55965,318000000.0
2006-05-10 17:08:00,1.55959,1.55984,1.55959,1.55976,375899995.0
2006-05-10 17:09:00,1.55958,1.55972,1.55952,1.55967,170399999.0
2006-05-10 17:10:00,1.55966,1.55977,1.55954,1.55954,234100001.0
2006-05-10 17:11:00,1.55976,1.55982,1.55955,1.55967,368899997.0
2006-05-10 17:12:00,1.55974,1.5598,1.55957,1.55972,337200001.0
2006-05-10 17:13:00,1.55973,1.55981,1.55954,1.55974,323300000.0
2006-05-10 17:14:00,1.55973,1.5598,1.5596,1.55975,196400001.0
2006-05-10 17:15:00,1.55969,1.55982,1.55956,1.55972,332599998.0
2006-05-10 17:16:00,1.5597,1.55984,1.55957,1.55972,584800001.0
2006-05-10 17:17:00,1.55961,1.55979,1.55956,1.55979,189800002.0
2006-05-10 17:18:00,1.55971,1.55977,1.55958,1.55974,242000000.0
2006-05-10 17:19:00,1.55976,1.55983,1.55952,1.55973,221900001.0
2006-05-10 17:20:00,1.55979,1.55992,1.55969,1.5598,514500000.0
2006-05-10 17:21:00,1.55993,1.56001,1.5599,1.55994,72800001.0
2006-05-10 17:22:00,1.55998,1.55998,1.55978,1.55979,304500002.0
2006-05-10 17:23:00,1.55986,1.56,1.55977,1.55985,204199997.0
2006-05-10 17:24:00,1.56001,1.56007,1.55987,1.55988,353800004.0
2006-05-10 17:25:00,1.56016,1.5603,1.56009,1.5603,166400000.0
2006-05-10 17:26:00,1.56028,1.56028,1.56008,1.56015,163300002.0
2006-05-10 17:27:00,1.56019,1.56025,1.56009,1.56018,273900000.0
2006-05-10 17:28:00,1.56017,1.5603,1.56003,1.5602,512600000.0
2006-05-10 17:29:00,1.56011,1.56022,1.55998,1.56009,363699999.0
2006-05-10 17:30:00,1.55979,1.56004,1.55962,1.55978,378800003.0
2006-05-10 17:31:00,1.55972,1.55988,1.55969,1.55978,375600003.0
2006-05-10 17:32:00,1.55977,1.55983,1.55957,1.55969,354200008.0
2006-05-10 17:33:00,1.5597,1.55983,1.5596,1.55969,321500001.0
2006-05-10 17:34:00,1.55966,1.5599,1.55966,1.55981,245600003.0
2006-05-10 17:35:00,1.55981,1.56002,1.55974,1.55979,275100003.0
2006-05-10 17:36:00,1.55958,1.55992,1.55958,1.55972,379500002.0
2006-05-10 17:37:00,1.55976,1.5598,1.55962,1.55968,286200001.0
2006-05-10 17:38:00,1.55965,1.55983,1.5596,1.55983,252299998.0
2006-05-10 17:39:00,1.55974,1.55984,1.55963,1.55967,299699996.0
2006-05-10 17:40:00,1.55966,1.55988,1.5595,1.5598,231400001.0
2006-05-10 17:41:00,1.55987,1.55987,1.55962,1.55962,316400001.0
2006-05-10 17:42:00,1.55978,1.55986,1.55967,1.55976,211399999.0
2006-05-10 17:43:00,1.55942,1.55966,1.55942,1.55959,240300000.0
2006-05-10 17:44:00,1.55927,1.55971,1.55927,1.55971,354099996.0
2006-05-10 17:45:00,1.55954,1.55975,1.55952,1.55962,424000000.0
2006-05-10 17:46:00,1.55968,1.55982,1.5595,1.55962,446600002.0
2006-05-10 17:47:00,1.55962,1.55976,1.55962,1.55976,69999999.0
2006-05-10 17:48:00,1.5596,1.55975,1.55949,1.55952,331700004.0
2006-05-10 17:49:00,1.55946,1.5596,1.55926,1.5594,482399996.0
2006-05-10 17:50:00,1.55937,1.55956,1.55932,1.55932,273000001.0
2006-05-10 17:51:00,1.55931,1.55945,1.5593,1.55935,274699998.0
2006-05-10 17:52:00,1.55921,1.55937,1.55907,1.55937,272500004.0
2006-05-10 17:53:00,1.55916,1.55937,1.55915,1.55928,371000004.0
2006-05-10 17:54:00,1.55933,1.55935,1.55912,1.55913,228799999.0
2006-05-10 17:55:00,1.55927,1.55932,1.55914,1.5592,324500005.0
2006-05-10 17:56:00,1.55921,1.55937,1.5591,1.55922,183700001.0
2006-05-10 17:57:00,1.55925,1.55925,1.55915,1.55915,82400003.0
2006-05-10 17:58:00,1.55915,1.55929,1.55897,1.55917,109700000.0
2006-05-10 17:59:00,1.55926,1.55936,1.55912,1.55923,84400000.0
2006-05-10 18:00:00,1.55941,1.55941,1.55925,1.55929,242500003.0
2006-05-10 18:01:00,1.5594,1.5594,1.5593,1.5593,1426900005.0
2006-05-10 18:02:00,1.5594,1.5598,1.5593,1.5597,1426900005.0
2006-05-10 18:03:00,1.5596,1.5597,1.5596,1.5596,1426900005.0
2006-05-10 18:04:00,1.5597,1.5597,1.5595,1.5597,1426900005.0
2006-05-10 18:05:00,1.5598,1.5599,1.5597,1.5599,1426900005.0
2006-05-10 18:06:00,1.5598,1.5599,1.5597,1.5599,1426900005.0
2006-05-10 18:07:00,1.5598,1.5599,1.5597,1.5598,1426900005.0
2006-05-10 18:09:00,1.55945,1.55982,1.55945,1.55975,1426900005.0
2006-05-10 18:10:00,1.5597,1.5597,1.55939,1.55939,2133100020.0
2006-05-10 18:11:00,1.5595,1.55958,1.55929,1.55943,1691899993.0
2006-05-10 18:12:00,1.5597,1.5597,1.5594,1.5594,1538000004.0
2006-05-10 18:13:00,1.55943,1.55943,1.55901,1.55908,1538000004.0
2006-05-10 18:14:00,1.5593,1.5594,1.5593,1.5594,891300000.0
2006-05-10 18:15:00,1.5592,1.55946,1.55915,1.55946,891300000.0
2006-05-10 18:16:00,1.5595,1.5595,1.5595,1.5595,935900001.0
2006-05-10 18:17:00,1.5594,1.5596,1.5594,1.5596,935900001.0
2006-05-10 18:18:00,1.55941,1.55948,1.55925,1.55936,935900001.0
2006-05-10 18:19:00,1.55924,1.55935,1.55886,1.55897,1895200007.0
2006-05-10 18:20:00,1.559,1.5592,1.559,1.5592,979400004.0
2006-05-10 18:21:00,1.5591,1.55918,1.55894,1.55907,979400004.0
2006-05-10 18:22:00,1.55911,1.55929,1.55901,1.55914,642900005.0
2006-05-10 18:23:00,1.5593,1.5593,1.5592,1.5593,1206600010.0
2006-05-10 18:25:00,1.5592,1.5594,1.5592,1.5592,1206600010.0
2006-05-10 18:26:00,1.5593,1.5594,1.5592,1.5593,1206600010.0
2006-05-10 18:27:00,1.55927,1.55938,1.55914,1.55933,1206600010.0
2006-05-10 18:28:00,1.5592,1.55939,1.55918,1.55926,2029000004.0
2006-05-10 18:29:00,1.55926,1.55936,1.55915,1.55916,1772699993.0
2006-05-10 18:30:00,1.55922,1.5593,1.5591,1.55916,899300001.0
2006-05-10 18:31:00,1.55914,1.5593,1.55906,1.5593,1203900009.0
2006-05-10 18:32:00,1.55921,1.55928,1.55891,1.55907,1190500007.0
2006-05-10 18:33:00,1.5592,1.5592,1.559,1.559,1924700008.0
2006-05-10 18:34:00,1.5589,1.559,1.5589,1.5589,1924700008.0
2006-05-10 18:35:00,1.55887,1.55893,1.55876,1.55886,1924700008.0
2006-05-10 18:36:00,1.55895,1.55899,1.55873,1.55894,1502100008.0
2006-05-10 18:37:00,1.55901,1.55907,1.55879,1.55888,1925800018.0
2006-05-10 18:38:00,1.55893,1.55893,1.55859,1.55869,1630499997.0
2006-05-10 18:39:00,1.55894,1.55901,1.55882,1.55888,2022100017.0
2006-05-10 18:40:00,1.5589,1.5589,1.5587,1.5587,1081800003.0
2006-05-10 18:41:00,1.55875,1.55884,1.5586,1.55872,1081800003.0
2006-05-10 18:42:00,1.55887,1.55904,1.55875,1.55891,1185299999.0
2006-05-10 18:43:00,1.5589,1.55895,1.55878,1.55893,433600002.0
2006-05-10 18:44:00,1.55884,1.55896,1.55861,1.55884,913100004.0
2006-05-10 18:45:00,1.55867,1.55886,1.55858,1.55884,523000001.0
2006-05-10 18:46:00,1.55887,1.55897,1.55866,1.55866,332400001.0
2006-05-10 18:47:00,1.55872,1.55888,1.55867,1.55874,198099996.0
2006-05-10 18:48:00,1.55881,1.55886,1.55865,1.55871,1279900005.0
2006-05-10 18:49:00,1.5589,1.55894,1.55881,1.55888,299500001.0
2006-05-10 18:50:00,1.55883,1.55884,1.55863,1.55865,583299998.0
2006-05-10 18:51:00,1.55867,1.55883,1.5585,1.55863,1133199994.0
2006-05-10 18:52:00,1.5585,1.55874,1.5585,1.55865,1309399982.0
2006-05-10 18:53:00,1.55872,1.55896,1.55852,1.55886,1300699995.0
2006-05-10 18:54:00,1.55894,1.55899,1.55876,1.5588,748700000.0
2006-05-10 18:55:00,1.55885,1.55893,1.55861,1.55872,1544700005.0
2006-05-10 18:56:00,1.55873,1.55891,1.55865,1.55885,897099999.0
2006-05-10 18:57:00,1.55882,1.55882,1.55856,1.55866,776800002.0
2006-05-10 18:58:00,1.55882,1.55886,1.55863,1.55873,1142600012.0
2006-05-10 18:59:00,1.55869,1.55874,1.55849,1.55862,1670900003.0
2006-05-10 19:00:00,1.55864,1.55901,1.55857,1.55882,517799997.0
2006-05-10 19:01:00,1.55881,1.55894,1.55868,1.55882,353300000.0
2006-05-10 19:02:00,1.55875,1.55881,1.55851,1.55863,681999998.0
2006-05-10 19:03:00,1.5587,1.55875,1.55857,1.55857,612099997.0
2006-05-10 19:04:00,1.55865,1.55888,1.55865,1.55879,171900000.0
2006-05-10 19:05:00,1.55882,1.55889,1.55867,1.55871,801300002.0
2006-05-10 19:06:00,1.55868,1.55884,1.55862,1.55873,1740000005.0
2006-05-10 19:07:00,1.55857,1.55875,1.5585,1.55863,780400000.0
2006-05-10 19:08:00,1.55866,1.55875,1.55857,1.5586,1359600002.0
2006-05-10 19:09:00,1.55868,1.55877,1.55848,1.55851,1342800002.0
2006-05-10 19:10:00,1.55865,1.55876,1.55854,1.55863,908400005.0
2006-05-10 19:11:00,1.5587,1.5587,1.55854,1.55855,1167700008.0
2006-05-10 19:12:00,1.55849,1.55865,1.55849,1.55865,827900005.0
2006-05-10 19:13:00,1.55867,1.5589,1.55854,1.55881,524899996.0
2006-05-10 19:14:00,1.5589,1.55898,1.5588,1.55891,197400000.0
2006-05-10 19:15:00,1.559,1.55903,1.55889,1.55897,1372200010.0
2006-05-10 19:16:00,1.55896,1.55902,1.5588,1.55892,495999997.0
2006-05-10 19:17:00,1.55896,1.55906,1.55881,1.55895,930300001.0
2006-05-10 19:18:00,1.55901,1.55903,1.55882,1.55883,697600002.0
2006-05-10 19:19:00,1.55892,1.55906,1.55879,1.55893,953599998.0
2006-05-10 19:20:00,1.55893,1.559,1.55872,1.55895,1274000005.0
2006-05-10 19:21:00,1.55882,1.559,1.55882,1.55895,1066400008.0
2006-05-10 19:22:00,1.55895,1.55895,1.55881,1.55881,177900000.0
2006-05-10 19:23:00,1.5588,1.55897,1.55875,1.5589,838400008.0
2006-05-10 19:24:00,1.55879,1.55903,1.55879,1.55903,598600002.0
2006-05-10 19:25:00,1.55895,1.55917,1.55893,1.55904,1014700004.0
2006-05-10 19:26:00,1.55902,1.55911,1.55893,1.559,1114500004.0
2006-05-10 19:27:00,1.55889,1.55905,1.55883,1.55898,1142300009.0
2006-05-10 19:28:00,1.55898,1.55905,1.55886,1.55888,415700005.0
2006-05-10 19:29:00,1.55898,1.55905,1.55875,1.55876,785099998.0
2006-05-10 19:30:00,1.5591,1.5592,1.5591,1.5591,1380100004.0
2006-05-10 19:31:00,1.55891,1.55898,1.55871,1.55883,1380100004.0
2006-05-10 19:32:00,1.55868,1.55891,1.55861,1.5588,580300000.0
2006-05-10 19:33:00,1.55878,1.5589,1.55867,1.55869,934800002.0
2006-05-10 19:34:00,1.55884,1.55896,1.55868,1.55869,1661300002.0
2006-05-10 19:35:00,1.5588,1.55893,1.55869,1.55885,723200000.0
2006-05-10 19:36:00,1.55893,1.55899,1.55871,1.55878,838000001.0
2006-05-10 19:37:00,1.55881,1.559,1.55875,1.559,350000001.0
2006-05-10 19:38:00,1.55894,1.55917,1.55894,1.559,733600004.0
2006-05-10 19:39:00,1.55886,1.55902,1.55874,1.55875,1091900006.0
2006-05-10 19:40:00,1.55895,1.55897,1.5588,1.5588,445899999.0
2006-05-10 19:41:00,1.55884,1.55894,1.5588,1.5589,411100002.0
2006-05-10 19:42:00,1.55897,1.55904,1.55883,1.55892,740100003.0
2006-05-10 19:43:00,1.55891,1.55891,1.55867,1.55868,517000000.0
2006-05-10 19:44:00,1.55878,1.55888,1.55866,1.55877,979700006.0
2006-05-10 19:45:00,1.55876,1.55888,1.55863,1.55881,225500000.0
2006-05-10 19:46:00,1.5588,1.55888,1.55863,1.55878,681700000.0
2006-05-10 19:47:00,1.55866,1.55888,1.55866,1.55885,228699999.0
2006-05-10 19:48:00,1.55887,1.55889,1.55878,1.5588,616700009.0
2006-05-10 19:49:00,1.55885,1.55885,1.55864,1.55878,1426900008.0
2006-05-10 19:50:00,1.55864,1.55885,1.55864,1.55885,198200003.0
2006-05-10 19:51:00,1.55875,1.55885,1.55874,1.55885,566999995.0
2006-05-10 19:52:00,1.55886,1.55902,1.55884,1.55902,345700005.0
2006-05-10 19:53:00,1.55906,1.55906,1.5588,1.55884,513400004.0
2006-05-10 19:54:00,1.55897,1.55903,1.55885,1.55885,410899999.0
2006-05-10 19:55:00,1.55888,1.55892,1.55871,1.55871,677800004.0
2006-05-10 19:56:00,1.55883,1.55886,1.55859,1.5587,1453799998.0
2006-05-10 19:57:00,1.55882,1.55882,1.55853,1.5586,1570900007.0
2006-05-10 19:58:00,1.5586,1.55884,1.55856,1.55869,1689400010.0
2006-05-10 19:59:00,1.55875,1.5588,1.55858,1.55863,1217000007.0
2006-05-10 20:00:00,1.5588,1.5588,1.55859,1.55859,578899997.0
2006-05-10 20:01:00,1.55864,1.5588,1.55857,1.55872,775200000.0
2006-05-10 20:02:00,1.55872,1.55876,1.55858,1.55865,351800002.0
2006-05-10 20:03:00,1.55857,1.55873,1.55854,1.55873,297800001.0
2006-05-10 20:04:00,1.55875,1.55882,1.55866,1.55875,167799998.0
2006-05-10 20:05:00,1.55882,1.55885,1.5586,1.55862,299300000.0
2006-05-10 20:06:00,1.55872,1.55874,1.55852,1.55852,366699999.0
2006-05-10 20:07:00,1.55844,1.55851,1.55831,1.55841,302800000.0
2006-05-10 20:08:00,1.55842,1.55848,1.55828,1.55843,1309600002.0
2006-05-10 20:09:00,1.55848,1.55854,1.55834,1.55839,307299996.0
2006-05-10 20:10:00,1.55855,1.55856,1.55827,1.55829,276300001.0
2006-05-10 20:11:00,1.55846,1.55856,1.55817,1.55831,707199998.0
2006-05-10 20:12:00,1.55827,1.55827,1.5579,1.55824,329500000.0
2006-05-10 20:13:00,1.55809,1.55811,1.55528,1.55531,1574100005.0
2006-05-10 20:14:00,1.55552,1.55772,1.5554,1.5554,389699999.0
2006-05-10 20:15:00,1.55501,1.55517,1.55501,1.55515,1080500005.0
2006-05-10 20:16:00,1.55515,1.55518,1.55495,1.555,1928500003.0
2006-05-10 20:17:00,1.55577,1.55882,1.55568,1.55601,393100002.0
2006-05-10 20:18:00,1.556,1.55978,1.55569,1.55937,654099995.0
2006-05-10 20:19:00,1.5599,1.5601,1.5589,1.5591,570500002.0
2006-05-10 20:20:00,1.5592,1.5596,1.5588,1.5592,570500002.0
2006-05-10 20:21:00,1.55879,1.5592,1.5585,1.55909,570500002.0
2006-05-10 20:22:00,1.55897,1.55919,1.55877,1.55911,704300000.0
2006-05-10 20:23:00,1.55894,1.55933,1.55876,1.55886,1140300002.0
2006-05-10 20:24:00,1.55872,1.55881,1.55815,1.55819,516499999.0
2006-05-10 20:25:00,1.55818,1.55852,1.55797,1.55841,746899999.0
2006-05-10 20:26:00,1.55844,1.55865,1.55829,1.55838,387000001.0
2006-05-10 20:27:00,1.55822,1.55838,1.55785,1.55794,383000004.0
2006-05-10 20:28:00,1.5581,1.5584,1.558,1.5584,1716300012.0
2006-05-10 20:29:00,1.55836,1.55843,1.55811,1.55828,1716300012.0
2006-05-10 20:30:00,1.5586,1.5586,1.5585,1.5585,500200004.0
2006-05-10 20:31:00,1.5584,1.5585,1.5584,1.5585,500200004.0
2006-05-10 20:32:00,1.5584,1.5587,1.5583,1.5584,500200004.0
2006-05-10 20:33:00,1.55835,1.55853,1.55819,1.55834,500200004.0
2006-05-10 20:34:00,1.55835,1.55851,1.55778,1.55778,450499999.0
2006-05-10 20:35:00,1.55766,1.55806,1.55766,1.55806,510199997.0
2006-05-10 20:36:00,1.55788,1.55838,1.55788,1.55838,441499995.0
2006-05-10 20:37:00,1.55829,1.55837,1.55811,1.55828,919500001.0
2006-05-10 20:38:00,1.55825,1.55825,1.55774,1.55774,2017300000.0
2006-05-10 20:39:00,1.5578,1.55799,1.55762,1.55773,1014100000.0
2006-05-10 20:40:00,1.5579,1.55833,1.55789,1.5582,1401200004.0
2006-05-10 20:41:00,1.55826,1.55832,1.55766,1.55786,411000001.0
2006-05-10 20:42:00,1.55781,1.55785,1.55656,1.55656,316000002.0
2006-05-10 20:43:00,1.55635,1.55703,1.55606,1.55619,823099997.0
2006-05-10 20:44:00,1.55578,1.5563,1.55536,1.55604,1307799995.0
2006-05-10 20:45:00,1.55612,1.5567,1.55612,1.55646,809599997.0
2006-05-10 20:46:00,1.55683,1.55689,1.55656,1.5566,278000000.0
2006-05-10 20:47:00,1.55652,1.55665,1.55626,1.55652,808799999.0
2006-05-10 20:48:00,1.55641,1.55666,1.55609,1.55615,1547100002.0
2006-05-10 20:49:00,1.5559,1.55615,1.55588,1.55615,732200008.0
2006-05-10 20:50:00,1.55616,1.55659,1.55602,1.5565,2082899998.0
2006-05-10 20:51:00,1.55676,1.55744,1.55676,1.5571,323500002.0
2006-05-10 20:52:00,1.55716,1.55725,1.55672,1.55672,1302800000.0
2006-05-10 20:53:00,1.55667,1.5569,1.55659,1.55667,1588399996.0
2006-05-10 20:54:00,1.55664,1.55696,1.55663,1.55683,773999994.0
2006-05-10 20:55:00,1.55676,1.5569,1.55655,1.55663,513999998.0
2006-05-10 20:56:00,1.5567,1.5568,1.5567,1.5568,1513600016.0
2006-05-10 20:57:00,1.5569,1.5569,1.5568,1.5569,1513600016.0
2006-05-10 20:58:00,1.5568,1.5569,1.5568,1.5568,1513600016.0
2006-05-10 20:59:00,1.5567,1.5569,1.5567,1.5569,1513600016.0
2006-05-10 21:00:00,1.557,1.5571,1.5569,1.557,1513600016.0
2006-05-10 21:01:00,1.5569,1.557,1.5568,1.5568,1513600016.0
2006-05-10 21:02:00,1.55666,1.55688,1.55658,1.55688,1513600016.0
2006-05-10 21:03:00,1.55677,1.557,1.55671,1.5569,1473600000.0
2006-05-10 21:04:00,1.55676,1.55702,1.5567,1.55702,200000000.0
2006-05-10 21:05:00,1.55685,1.55699,1.55662,1.55677,704599997.0
2006-05-10 21:06:00,1.5567,1.5569,1.55651,1.55678,463299998.0
2006-05-10 21:07:00,1.5568,1.55685,1.55669,1.55671,589699994.0
2006-05-10 21:08:00,1.55668,1.55684,1.55664,1.55682,320499994.0
2006-05-10 21:09:00,1.55671,1.55671,1.5564,1.5564,433499999.0
2006-05-10 21:10:00,1.55653,1.55668,1.55651,1.55662,995000003.0
2006-05-10 21:11:00,1.5566,1.55663,1.55635,1.55642,696500001.0
2006-05-10 21:12:00,1.55647,1.5565,1.55635,1.55641,430700000.0
2006-05-10 21:13:00,1.55628,1.55651,1.55625,1.55651,1070899999.0
2006-05-10 21:14:00,1.55638,1.5566,1.55638,1.55651,838000012.0
2006-05-10 21:15:00,1.55651,1.5566,1.55623,1.55623,992699998.0
2006-05-10 21:16:00,1.55608,1.55645,1.55608,1.55642,662099996.0
2006-05-10 21:17:00,1.5564,1.55659,1.55637,1.55648,1569500002.0
2006-05-10 21:18:00,1.55657,1.55663,1.55627,1.55627,897500004.0
2006-05-10 21:19:00,1.55653,1.55656,1.55636,1.55636,757100010.0
2006-05-10 21:20:00,1.5568,1.5568,1.5567,1.5567,1595600003.0
2006-05-10 21:21:00,1.5568,1.5568,1.5567,1.5568,1595600003.0
2006-05-10 21:22:00,1.55652,1.55681,1.55649,1.55663,1595600003.0
2006-05-10 21:23:00,1.55655,1.55676,1.55642,1.55661,1483299997.0
2006-05-10 21:24:00,1.55667,1.55682,1.55658,1.55669,688599994.0
2006-05-10 21:25:00,1.55673,1.5569,1.55658,1.55675,1285799995.0
2006-05-10 21:26:00,1.55661,1.55677,1.55656,1.5567,550799998.0
2006-05-10 21:27:00,1.55678,1.55695,1.55667,1.55683,387599999.0
2006-05-10 21:28:00,1.55672,1.55696,1.55648,1.55659,730200003.0
2006-05-10 21:29:00,1.55655,1.55683,1.55647,1.55653,342000000.0
2006-05-10 21:30:00,1.55655,1.55677,1.55655,1.55673,502400000.0
2006-05-10 21:31:00,1.55657,1.55674,1.55651,1.55674,499800000.0
2006-05-10 21:32:00,1.55682,1.557,1.55671,1.55676,2039200004.0
2006-05-10 21:33:00,1.55698,1.55698,1.5568,1.55683,249700000.0
2006-05-10 21:34:00,1.55688,1.55699,1.55675,1.55676,1320600007.0
2006-05-10 21:35:00,1.55685,1.55696,1.55677,1.55681,760700008.0
2006-05-10 21:36:00,1.55693,1.55693,1.5567,1.55683,175799997.0
2006-05-10 21:37:00,1.55675,1.5569,1.55669,1.55682,394799998.0
2006-05-10 21:38:00,1.55669,1.55688,1.55669,1.55679,197100001.0
2006-05-10 21:39:00,1.55667,1.55677,1.5566,1.55676,236500000.0
2006-05-10 21:40:00,1.5568,1.55686,1.55664,1.55665,753800004.0
2006-05-10 21:41:00,1.55668,1.55701,1.55668,1.55689,928500013.0
2006-05-10 21:42:00,1.55676,1.55699,1.5567,1.55683,537999999.0
2006-05-10 21:43:00,1.55684,1.55693,1.55671,1.55679,1334099993.0
2006-05-10 21:44:00,1.5569,1.5569,1.55666,1.55674,1334100010.0
2006-05-10 21:45:00,1.55669,1.55693,1.55668,1.55681,674399993.0
2006-05-10 21:46:00,1.55667,1.55687,1.55661,1.55678,1085200000.0
2006-05-10 21:47:00,1.5567,1.55689,1.55665,1.5568,1412200002.0
2006-05-10 21:48:00,1.55668,1.55688,1.55668,1.55685,422599997.0
2006-05-10 21:49:00,1.55685,1.55688,1.55666,1.55668,1184500006.0
2006-05-10 21:50:00,1.5568,1.5568,1.55662,1.55668,188699999.0
2006-05-10 21:51:00,1.5568,1.55685,1.55666,1.55672,617999994.0
2006-05-10 21:52:00,1.55687,1.55705,1.5567,1.55672,1428800002.0
2006-05-10 21:53:00,1.55675,1.5569,1.55667,1.55681,365700003.0
2006-05-10 21:54:00,1.55676,1.55689,1.55671,1.55679,303100005.0
2006-05-10 21:55:00,1.55663,1.55676,1.55653,1.55671,382400000.0
2006-05-10 21:56:00,1.55677,1.55682,1.55664,1.55665,634000001.0
2006-05-10 21:57:00,1.55667,1.55692,1.55667,1.55692,520400005.0
2006-05-10 21:58:00,1.55693,1.55694,1.55675,1.55687,786900005.0
2006-05-10 21:59:00,1.55669,1.55686,1.55661,1.5567,1084699994.0
2006-05-10 22:00:00,1.55678,1.55682,1.55656,1.5567,498000001.0
2006-05-10 22:01:00,1.55681,1.55681,1.55639,1.55639,211699999.0
2006-05-10 22:02:00,1.55648,1.55672,1.55627,1.55629,972199993.0
2006-05-10 22:03:00,1.5565,1.55669,1.55642,1.55642,347900001.0
2006-05-10 22:04:00,1.5564,1.55688,1.5564,1.55686,710800003.0
2006-05-10 22:05:00,1.55691,1.55691,1.5565,1.55677,401400002.0
2006-05-10 22:06:00,1.55693,1.55703,1.55678,1.55684,650600001.0
2006-05-10 22:07:00,1.55674,1.55688,1.55661,1.55675,282800003.0
2006-05-10 22:08:00,1.55691,1.557,1.55675,1.55686,448099999.0
2006-05-10 22:09:00,1.5568,1.55697,1.55664,1.55684,431599998.0
2006-05-10 22:10:00,1.557,1.55713,1.55695,1.55698,249199997.0
2006-05-10 22:11:00,1.55707,1.55717,1.55691,1.55699,260599998.0
2006-05-10 22:12:00,1.55701,1.55711,1.55687,1.55697,788499997.0
2006-05-10 22:13:00,1.55675,1.55698,1.5567,1.55687,408000004.0
2006-05-10 22:14:00,1.55686,1.5571,1.55686,1.55708,397699999.0
2006-05-10 22:15:00,1.55704,1.55716,1.55681,1.55692,569100003.0
2006-05-10 22:16:00,1.55689,1.55707,1.55688,1.55699,279000002.0
2006-05-10 22:17:00,1.55713,1.55714,1.55691,1.55691,181099997.0
2006-05-10 22:18:00,1.55692,1.55715,1.55691,1.55703,127900000.0
2006-05-10 22:19:00,1.55703,1.55731,1.5569,1.55716,289699997.0
2006-05-10 22:20:00,1.55729,1.55729,1.55702,1.5571,313999999.0
2006-05-10 22:21:00,1.55704,1.55718,1.55693,1.557,205200000.0
2006-05-10 22:22:00,1.55697,1.55714,1.55685,1.55685,951200011.0
2006-05-10 22:23:00,1.557,1.5572,1.557,1.55717,254500003.0
2006-05-10 22:24:00,1.55709,1.55731,1.55709,1.55726,265200002.0
2006-05-10 22:25:00,1.55733,1.55733,1.55699,1.55699,763600002.0
2006-05-10 22:26:00,1.55701,1.5573,1.55701,1.55711,613400003.0
2006-05-10 22:27:00,1.55712,1.5573,1.55694,1.55715,175800002.0
2006-05-10 22:28:00,1.55722,1.5573,1.55703,1.55706,710000003.0
2006-05-10 22:29:00,1.55725,1.5573,1.55708,1.55714,705899999.0
2006-05-10 22:30:00,1.55697,1.55718,1.55688,1.55713,1016000007.0
2006-05-10 22:31:00,1.5569,1.55713,1.55681,1.55713,246799996.0
2006-05-10 22:32:00,1.55698,1.55714,1.55694,1.55707,231599996.0
2006-05-10 22:33:00,1.55705,1.55715,1.55687,1.55706,206500000.0
2006-05-10 22:34:00,1.55715,1.55715,1.55699,1.557,455500000.0
2006-05-10 22:35:00,1.55708,1.55708,1.55684,1.55684,185400000.0
2006-05-10 22:36:00,1.55693,1.55705,1.5569,1.5569,607200000.0
2006-05-10 22:37:00,1.55683,1.55705,1.55678,1.557,540399997.0
2006-05-10 22:38:00,1.55674,1.55692,1.55665,1.55686,320900001.0
2006-05-10 22:39:00,1.55679,1.55699,1.55651,1.55676,706700007.0
2006-05-10 22:40:00,1.55682,1.55708,1.55673,1.55708,637799998.0
2006-05-10 22:41:00,1.55688,1.55713,1.55686,1.55702,612600003.0
2006-05-10 22:42:00,1.55695,1.5571,1.55682,1.55695,686600004.0
2006-05-10 22:43:00,1.55708,1.55721,1.55678,1.55704,1289800002.0
2006-05-10 22:44:00,1.5569,1.55702,1.55676,1.557,361000006.0
2006-05-10 22:45:00,1.5569,1.55703,1.55673,1.55693,255599997.0
2006-05-10 22:46:00,1.55682,1.55701,1.55674,1.55692,315600000.0
2006-05-10 22:47:00,1.55697,1.55703,1.55683,1.55687,191800002.0
2006-05-10 22:48:00,1.55692,1.55713,1.55687,1.55713,307700002.0
2006-05-10 22:49:00,1.55721,1.55738,1.5571,1.5571,787500012.0
2006-05-10 22:50:00,1.55722,1.55737,1.55703,1.55709,308000000.0
2006-05-10 22:51:00,1.55706,1.5573,1.55688,1.5572,525200005.0
2006-05-10 22:52:00,1.55706,1.55724,1.55682,1.55724,400200007.0
2006-05-10 22:53:00,1.55729,1.55736,1.55713,1.55716,432300001.0
2006-05-10 22:54:00,1.55708,1.55724,1.55695,1.55711,376200003.0
2006-05-10 22:55:00,1.55718,1.55718,1.557,1.557,149600000.0
2006-05-10 22:56:00,1.55703,1.55722,1.55703,1.55722,96600001.0
2006-05-10 22:57:00,1.55705,1.5573,1.55705,1.55724,545200000.0
2006-05-10 22:58:00,1.55721,1.5573,1.55706,1.55708,187700003.0
2006-05-10 22:59:00,1.55686,1.55715,1.55672,1.557,663799998.0
2006-05-10 23:00:00,1.55695,1.557,1.55661,1.55668,112499999.0
2006-05-10 23:01:00,1.55757,1.55763,1.55727,1.55755,226200005.0
2006-05-10 23:02:00,1.55752,1.5577,1.55695,1.55695,340999999.0
2006-05-10 23:03:00,1.55753,1.55779,1.55739,1.55766,241300000.0
2006-05-10 23:04:00,1.55775,1.55788,1.5575,1.55769,182400002.0
2006-05-10 23:05:00,1.5578,1.5578,1.55733,1.55733,181500000.0
2006-05-10 23:06:00,1.55775,1.5579,1.55747,1.55761,270700005.0
2006-05-10 23:07:00,1.55783,1.55797,1.55771,1.55779,242900002.0
2006-05-10 23:08:00,1.55773,1.55797,1.55761,1.55767,277600001.0
2006-05-10 23:09:00,1.55778,1.55805,1.55763,1.55781,303100000.0
2006-05-10 23:10:00,1.55782,1.55805,1.55745,1.55787,347299996.0
2006-05-10 23:11:00,1.55775,1.55804,1.55764,1.55791,386200002.0
2006-05-10 23:12:00,1.55759,1.55797,1.55759,1.55773,238300002.0
2006-05-10 23:13:00,1.55783,1.5585,1.55766,1.55791,409200009.0
2006-05-10 23:14:00,1.55817,1.55829,1.55788,1.55808,619599999.0
2006-05-10 23:15:00,1.55799,1.55817,1.5577,1.55793,517100000.0
2006-05-10 23:16:00,1.5581,1.5581,1.55764,1.55764,177499998.0
2006-05-10 23:17:00,1.55774,1.55801,1.55751,1.5578,419000001.0
2006-05-10 23:18:00,1.55773,1.55792,1.55738,1.55754,478799999.0
2006-05-10 23:19:00,1.55772,1.5578,1.55744,1.5576,256600000.0
2006-05-10 23:20:00,1.55774,1.55807,1.55754,1.55791,295800002.0
2006-05-10 23:21:00,1.5581,1.5581,1.55769,1.55802,354600002.0
2006-05-10 23:22:00,1.55763,1.55804,1.55751,1.55752,447200011.0
2006-05-10 23:23:00,1.55756,1.55811,1.55752,1.55806,382500008.0
2006-05-10 23:24:00,1.55795,1.55795,1.55763,1.55768,177700000.0
2006-05-10 23:25:00,1.55784,1.55815,1.55758,1.55767,518099996.0
2006-05-10 23:26:00,1.5579,1.55807,1.55784,1.55801,166899999.0
2006-05-10 23:27:00,1.55783,1.55809,1.55766,1.55788,468700000.0
2006-05-10 23:28:00,1.5578,1.5579,1.55744,1.55757,306900000.0
2006-05-10 23:29:00,1.55769,1.55791,1.55742,1.55746,382600004.0
2006-05-10 23:30:00,1.55734,1.55762,1.55732,1.55756,183800003.0
2006-05-10 23:31:00,1.55753,1.55768,1.55753,1.55766,317400001.0
2006-05-10 23:32:00,1.55754,1.55758,1.5573,1.55738,375600000.0
2006-05-10 23:33:00,1.55738,1.55741,1.5572,1.55728,109700002.0
2006-05-10 23:34:00,1.55755,1.55755,1.55732,1.5574,320899993.0
2006-05-10 23:35:00,1.55746,1.55778,1.55743,1.55768,273600002.0
2006-05-10 23:36:00,1.55775,1.55781,1.55762,1.55768,260500001.0
2006-05-10 23:37:00,1.55761,1.55772,1.55759,1.55768,46400000.0
2006-05-10 23:38:00,1.55776,1.55782,1.55759,1.55763,366599999.0
2006-05-10 23:39:00,1.55762,1.55778,1.55759,1.5577,396100001.0
2006-05-10 23:40:00,1.55761,1.55775,1.55756,1.5576,161799996.0
2006-05-10 23:41:00,1.55774,1.55785,1.55763,1.55783,430400000.0
2006-05-10 23:42:00,1.55768,1.55781,1.55749,1.55762,287600002.0
2006-05-10 23:43:00,1.55769,1.55771,1.55752,1.55758,174100001.0
2006-05-10 23:44:00,1.55755,1.5578,1.55755,1.5578,266100000.0
2006-05-10 23:45:00,1.55773,1.5578,1.55764,1.55772,86200001.0
2006-05-10 23:46:00,1.55758,1.55776,1.5575,1.55763,222499998.0
2006-05-10 23:47:00,1.5578,1.55786,1.55762,1.5578,456200001.0
2006-05-10 23:48:00,1.55768,1.55778,1.55761,1.55773,349199998.0
2006-05-10 23:49:00,1.5577,1.55785,1.55763,1.55767,151200000.0
2006-05-10 23:50:00,1.55765,1.5578,1.55765,1.5578,148599999.0
2006-05-10 23:51:00,1.55776,1.55782,1.55769,1.55769,263200004.0
2006-05-10 23:52:00,1.55779,1.55779,1.55745,1.55762,127999999.0
2006-05-10 23:53:00,1.55761,1.55775,1.55752,1.55761,349399999.0
2006-05-10 23:54:00,1.55766,1.55772,1.55739,1.55739,304400000.0
2006-05-10 23:55:00,1.55779,1.55781,1.55755,1.55755,130199998.0
2006-05-10 23:56:00,1.55744,1.55773,1.55744,1.55762,225900002.0
2006-05-10 23:57:00,1.55766,1.55776,1.55756,1.55769,165899999.0
2006-05-10 23:58:00,1.55769,1.55782,1.55756,1.5578,284999996.0
2006-05-10 23:59:00,1.55763,1.55777,1.55741,1.5577,254700006.0
2006-05-11 00:00:00,1.55785,1.55789,1.55759,1.5577,348400002.0
2006-05-11 00:01:00,1.5575,1.55768,1.5575,1.55768,100199998.0
2006-05-11 00:02:00,1.5576,1.5577,1.55752,1.55768,190899999.0
2006-05-11 00:03:00,1.55763,1.55765,1.55757,1.55759,42199999.0
2006-05-11 00:04:00,1.55744,1.5576,1.55744,1.5576,158800000.0
2006-05-11 00:05:00,1.55753,1.55765,1.55746,1.55753,269899997.0
2006-05-11 00:06:00,1.5574,1.55755,1.5574,1.55755,61500000.0
2006-05-11 00:07:00,1.55743,1.55765,1.55737,1.55765,231700000.0
2006-05-11 00:08:00,1.55757,1.5576,1.55745,1.55749,51400000.0
2006-05-11 00:09:00,1.55765,1.55765,1.55742,1.55746,263600002.0
2006-05-11 00:10:00,1.5576,1.55765,1.5576,1.55765,49900002.0
2006-05-11 00:11:00,1.55763,1.55765,1.55749,1.55752,298099998.0
2006-05-11 00:12:00,1.55755,1.55763,1.55743,1.55753,43200000.0
2006-05-11 00:13:00,1.55765,1.55765,1.55742,1.55742,179700001.0
2006-05-11 00:14:00,1.55758,1.5576,1.55746,1.5576,167599998.0
2006-05-11 00:15:00,1.5576,1.5576,1.5575,1.5575,75100001.0
2006-05-11 00:16:00,1.55765,1.55767,1.5575,1.55755,236300000.0
2006-05-11 00:17:00,1.55755,1.55774,1.55743,1.55765,301700002.0
2006-05-11 00:18:00,1.5576,1.55775,1.55741,1.55768,508199998.0
2006-05-11 00:19:00,1.55776,1.55776,1.55753,1.55762,187599999.0
2006-05-11 00:20:00,1.55764,1.55776,1.55746,1.5577,270300000.0
2006-05-11 00:21:00,1.5577,1.55775,1.5575,1.5575,284099998.0
2006-05-11 00:22:00,1.55755,1.55768,1.5575,1.55767,114200001.0
2006-05-11 00:23:00,1.55765,1.55765,1.55749,1.55749,85500000.0
2006-05-11 00:24:00,1.55766,1.55776,1.55748,1.55748,198200002.0
2006-05-11 00:25:00,1.55772,1.55778,1.55758,1.55767,273099998.0
2006-05-11 00:26:00,1.55766,1.55775,1.55756,1.55768,462600002.0
2006-05-11 00:27:00,1.55757,1.55776,1.55755,1.55764,316999999.0
2006-05-11 00:28:00,1.55761,1.5577,1.55746,1.55761,191000003.0
2006-05-11 00:29:00,1.55755,1.55765,1.55755,1.55765,40100000.0
2006-05-11 00:30:00,1.5577,1.5577,1.55749,1.55755,317500003.0
2006-05-11 00:31:00,1.55765,1.55773,1.55756,1.55765,191500000.0
2006-05-11 00:32:00,1.55775,1.55778,1.55754,1.55765,132800001.0
2006-05-11 00:33:00,1.55762,1.55763,1.55743,1.55743,135900000.0
2006-05-11 00:34:00,1.55747,1.5576,1.55738,1.55743,333200002.0
2006-05-11 00:35:00,1.55753,1.55766,1.5575,1.5575,138199996.0
2006-05-11 00:36:00,1.55784,1.55787,1.55758,1.55766,292900000.0
2006-05-11 00:37:00,1.55781,1.55785,1.55746,1.55762,322699995.0
2006-05-11 00:38:00,1.55756,1.55763,1.55756,1.55763,15200000.0
2006-05-11 00:39:00,1.55755,1.55776,1.55752,1.55768,354800001.0
2006-05-11 00:40:00,1.55774,1.55791,1.55773,1.55788,201400001.0
2006-05-11 00:41:00,1.55791,1.55791,1.5578,1.5578,89099999.0
2006-05-11 00:42:00,1.55789,1.55809,1.55785,1.55796,356700001.0
2006-05-11 00:43:00,1.55795,1.55797,1.55774,1.55789,281100002.0
2006-05-11 00:44:00,1.55785,1.55797,1.5578,1.5578,274999997.0
2006-05-11 00:45:00,1.5579,1.55793,1.55774,1.55783,246000003.0
2006-05-11 00:46:00,1.55785,1.55795,1.55772,1.55779,263800004.0
2006-05-11 00:47:00,1.55795,1.55795,1.55786,1.55786,85299999.0
2006-05-11 00:48:00,1.55797,1.55804,1.55786,1.55787,433800000.0
2006-05-11 00:49:00,1.55794,1.5581,1.5578,1.558,226399998.0
2006-05-11 00:50:00,1.55801,1.55814,1.5579,1.55808,338500001.0
2006-05-11 00:51:00,1.55788,1.55807,1.55773,1.55803,203400002.0
2006-05-11 00:52:00,1.558,1.55809,1.55781,1.55805,190900001.0
2006-05-11 00:53:00,1.55798,1.55812,1.55787,1.55804,145400001.0
2006-05-11 00:54:00,1.55806,1.55817,1.55778,1.55795,181000000.0
2006-05-11 00:55:00,1.55797,1.55818,1.55793,1.5581,352900003.0
2006-05-11 00:56:00,1.55804,1.55805,1.55789,1.55793,208500002.0
2006-05-11 00:57:00,1.55776,1.55809,1.55776,1.55796,257500001.0
2006-05-11 00:58:00,1.55794,1.55808,1.5578,1.55795,144600002.0
2006-05-11 00:59:00,1.55803,1.55806,1.55776,1.55797,295600000.0
2006-05-11 01:00:00,1.5578,1.55796,1.55765,1.55783,147500000.0
2006-05-11 01:01:00,1.55784,1.55784,1.55763,1.55769,449700000.0
2006-05-11 01:02:00,1.55775,1.55793,1.55775,1.55793,136899997.0
2006-05-11 01:03:00,1.55788,1.55789,1.55756,1.55775,296900003.0
2006-05-11 01:04:00,1.55784,1.55791,1.5576,1.55784,365200002.0
2006-05-11 01:05:00,1.55786,1.55792,1.55767,1.55782,266700000.0
2006-05-11 01:06:00,1.55789,1.55793,1.55769,1.55769,200299998.0
2006-05-11 01:07:00,1.55785,1.55793,1.55773,1.55785,124799997.0
2006-05-11 01:08:00,1.55788,1.55788,1.55773,1.55779,211600000.0
2006-05-11 01:09:00,1.55776,1.5579,1.55774,1.55786,239800000.0
2006-05-11 01:10:00,1.55785,1.55785,1.5577,1.5577,318600006.0
2006-05-11 01:11:00,1.5578,1.55785,1.5578,1.55785,43299999.0
2006-05-11 01:12:00,1.55778,1.55785,1.5576,1.5576,284500003.0
2006-05-11 01:13:00,1.55779,1.55781,1.55751,1.55751,210400001.0
2006-05-11 01:14:00,1.5578,1.55788,1.55769,1.55781,257200003.0
2006-05-11 01:15:00,1.55792,1.55795,1.55775,1.55784,250600001.0
2006-05-11 01:16:00,1.55785,1.55785,1.5577,1.5577,153299999.0
2006-05-11 01:17:00,1.55779,1.55807,1.55755,1.55781,282500001.0
2006-05-11 01:18:00,1.55795,1.55816,1.55795,1.55808,268599996.0
2006-05-11 01:19:00,1.55817,1.55817,1.55782,1.55787,189799998.0
2006-05-11 01:20:00,1.55802,1.55803,1.55788,1.5579,248400006.0
2006-05-11 01:21:00,1.55791,1.55798,1.55783,1.55783,222699998.0
2006-05-11 01:22:00,1.55789,1.55815,1.55789,1.55815,154700000.0
2006-05-11 01:23:00,1.55808,1.55808,1.55793,1.558,217500002.0
2006-05-11 01:24:00,1.55788,1.55797,1.55771,1.55792,208600002.0
2006-05-11 01:25:00,1.55765,1.55785,1.55765,1.55785,39199999.0
2006-05-11 01:26:00,1.55795,1.558,1.55795,1.558,115000000.0
2006-05-11 01:27:00,1.55776,1.55795,1.55776,1.55795,240500004.0
2006-05-11 01:28:00,1.55785,1.558,1.55785,1.558,161300001.0
2006-05-11 01:29:00,1.55795,1.55795,1.55775,1.55775,94200001.0
2006-05-11 01:30:00,1.55805,1.55806,1.55786,1.55793,146200000.0
2006-05-11 01:31:00,1.55802,1.55805,1.55784,1.55795,350600000.0
2006-05-11 01:32:00,1.55792,1.558,1.55775,1.558,394799998.0
2006-05-11 01:33:00,1.55785,1.55797,1.55785,1.55797,164500002.0
2006-05-11 01:34:00,1.5578,1.55795,1.5576,1.55785,346600002.0
2006-05-11 01:35:00,1.55795,1.55795,1.55772,1.55779,178299998.0
2006-05-11 01:36:00,1.5579,1.55795,1.55776,1.55781,112800000.0
2006-05-11 01:37:00,1.55781,1.55801,1.55781,1.55799,311600001.0
2006-05-11 01:38:00,1.55805,1.55805,1.55786,1.55799,275400000.0
2006-05-11 01:39:00,1.55786,1.558,1.55775,1.5579,262899998.0
2006-05-11 01:40:00,1.55786,1.55803,1.55774,1.55789,339499997.0
2006-05-11 01:41:00,1.5582,1.55826,1.5579,1.5579,273800001.0
2006-05-11 01:42:00,1.55814,1.55854,1.55814,1.5584,313900000.0
2006-05-11 01:43:00,1.55824,1.55849,1.55821,1.55831,475900003.0
2006-05-11 01:44:00,1.55823,1.55836,1.55815,1.55826,406099994.0
2006-05-11 01:45:00,1.55822,1.55828,1.55807,1.55812,401500000.0
2006-05-11 01:46:00,1.55815,1.55837,1.55813,1.55837,358700001.0
2006-05-11 01:47:00,1.55819,1.55819,1.55773,1.55773,122999998.0
2006-05-11 01:48:00,1.55811,1.55821,1.5578,1.5578,272100002.0
2006-05-11 01:49:00,1.55789,1.55805,1.55779,1.55779,372899995.0
2006-05-11 01:50:00,1.55778,1.55795,1.55768,1.55783,457199994.0
2006-05-11 01:51:00,1.55792,1.55813,1.5579,1.55813,302100006.0
2006-05-11 01:52:00,1.55812,1.55818,1.55795,1.55818,175799998.0
2006-05-11 01:53:00,1.55816,1.55816,1.55787,1.55807,115200000.0
2006-05-11 01:54:00,1.55813,1.55813,1.55786,1.5579,308199999.0
2006-05-11 01:55:00,1.55793,1.5581,1.55784,1.55792,270000000.0
2006-05-11 01:56:00,1.55805,1.55805,1.5579,1.5579,40099998.0
2006-05-11 01:57:00,1.55814,1.55818,1.55792,1.55804,334799997.0
2006-05-11 01:58:00,1.55779,1.55798,1.55779,1.55798,108600000.0
2006-05-11 01:59:00,1.55776,1.55802,1.55776,1.55802,182300004.0
2006-05-11 02:00:00,1.55807,1.55811,1.55784,1.55798,328500000.0
2006-05-11 02:01:00,1.55803,1.55803,1.55777,1.55781,251900002.0
2006-05-11 02:02:00,1.55772,1.5579,1.55763,1.5579,233899998.0
2006-05-11 02:03:00,1.55784,1.55808,1.55784,1.55808,441699997.0
2006-05-11 02:04:00,1.55798,1.55807,1.55776,1.558,324900007.0
2006-05-11 02:05:00,1.55795,1.558,1.55772,1.55772,274399998.0
2006-05-11 02:06:00,1.55798,1.55811,1.55791,1.55803,370899998.0
2006-05-11 02:07:00,1.55793,1.55812,1.5579,1.55801,474800002.0
2006-05-11 02:08:00,1.55795,1.55805,1.55769,1.55787,274100000.0
2006-05-11 02:09:00,1.55792,1.558,1.55781,1.55795,258900000.0
2006-05-11 02:10:00,1.55793,1.55793,1.55769,1.5577,127799999.0
2006-05-11 02:11:00,1.55775,1.55785,1.55756,1.55767,331000004.0
2006-05-11 02:12:00,1.55788,1.55792,1.55778,1.55782,89799997.0
2006-05-11 02:13:00,1.55789,1.55789,1.55776,1.55776,174900003.0
2006-05-11 02:14:00,1.55769,1.55791,1.55769,1.55783,309500004.0
2006-05-11 02:15:00,1.55769,1.55783,1.55763,1.55766,191400005.0
2006-05-11 02:16:00,1.55776,1.5579,1.55761,1.55776,220200002.0
2006-05-11 02:17:00,1.55767,1.55786,1.55767,1.55786,114199999.0
2006-05-11 02:18:00,1.55785,1.55798,1.55785,1.55798,164400002.0
2006-05-11 02:19:00,1.55798,1.55803,1.55785,1.55786,317199995.0
2006-05-11 02:20:00,1.55778,1.55799,1.55776,1.55776,251700000.0
2006-05-11 02:21:00,1.55788,1.55801,1.5578,1.55788,318499998.0
2006-05-11 02:22:00,1.55795,1.55802,1.55784,1.55785,408299998.0
2006-05-11 02:23:00,1.55794,1.55807,1.55782,1.55803,325000005.0
2006-05-11 02:24:00,1.55809,1.55818,1.5579,1.55818,368500002.0
2006-05-11 02:25:00,1.55814,1.55819,1.5581,1.55818,69499998.0
2006-05-11 02:26:00,1.55818,1.55818,1.55806,1.55806,88899998.0
2006-05-11 02:27:00,1.55818,1.55818,1.5579,1.5579,213300000.0
2006-05-11 02:28:00,1.55802,1.55806,1.55778,1.55778,223200003.0
2006-05-11 02:29:00,1.5578,1.55802,1.5577,1.55798,154400001.0
2006-05-11 02:30:00,1.55782,1.55799,1.55772,1.55791,254800003.0
2006-05-11 02:31:00,1.55796,1.55799,1.55787,1.55788,22900000.0
2006-05-11 02:32:00,1.55804,1.55808,1.55789,1.55796,309500001.0
2006-05-11 02:33:00,1.55804,1.55804,1.55792,1.55792,65500002.0
2006-05-11 02:34:00,1.55797,1.55799,1.55777,1.55783,258200000.0
2006-05-11 02:35:00,1.55793,1.55801,1.55779,1.55796,457299998.0
2006-05-11 02:36:00,1.55795,1.55802,1.55769,1.55782,272800001.0
2006-05-11 02:37:00,1.55785,1.55798,1.55772,1.55784,209800000.0
2006-05-11 02:38:00,1.5577,1.55796,1.5577,1.55777,342600001.0
2006-05-11 02:39:00,1.5578,1.5579,1.5578,1.5579,63800002.0
2006-05-11 02:40:00,1.55797,1.55802,1.55781,1.55798,153200001.0
2006-05-11 02:41:00,1.55782,1.55804,1.55779,1.55779,403199998.0
2006-05-11 02:42:00,1.55781,1.55797,1.55778,1.55779,292700000.0
2006-05-11 02:43:00,1.55795,1.55795,1.5579,1.5579,95899999.0
2006-05-11 02:44:00,1.55794,1.55807,1.55787,1.558,237600003.0
2006-05-11 02:45:00,1.55794,1.5581,1.55792,1.55799,288300000.0
2006-05-11 02:46:00,1.55805,1.55805,1.5578,1.5578,33900000.0
2006-05-11 02:47:00,1.55793,1.55809,1.55775,1.55798,402800001.0
2006-05-11 02:48:00,1.55817,1.55823,1.55797,1.55804,228199998.0
2006-05-11 02:49:00,1.55809,1.55824,1.55791,1.55804,261999998.0
2006-05-11 02:50:00,1.55794,1.55812,1.55786,1.55799,239799996.0
2006-05-11 02:51:00,1.55796,1.55803,1.55785,1.55801,432100000.0
2006-05-11 02:52:00,1.5579,1.55801,1.55781,1.55788,200200001.0
2006-05-11 02:53:00,1.55793,1.55799,1.55773,1.55774,371399997.0
2006-05-11 02:54:00,1.55768,1.55789,1.55767,1.55769,343799993.0
2006-05-11 02:55:00,1.5578,1.55787,1.55771,1.5578,182499999.0
2006-05-11 02:56:00,1.55793,1.55795,1.55769,1.55769,289100001.0
2006-05-11 02:57:00,1.55785,1.55793,1.55764,1.55787,240199998.0
2006-05-11 02:58:00,1.5579,1.55793,1.55773,1.55779,298400001.0
2006-05-11 02:59:00,1.55777,1.55798,1.55775,1.5579,488700001.0
2006-05-11 03:00:00,1.55772,1.55784,1.55771,1.55781,138200001.0
2006-05-11 03:01:00,1.55762,1.55787,1.55762,1.55787,444200003.0
2006-05-11 03:02:00,1.55769,1.55792,1.55754,1.55774,282800006.0
2006-05-11 03:03:00,1.5579,1.5579,1.55769,1.55786,194700001.0
2006-05-11 03:04:00,1.55793,1.55805,1.55774,1.55774,243500000.0
2006-05-11 03:05:00,1.55789,1.55798,1.55768,1.5579,301300001.0
2006-05-11 03:06:00,1.55796,1.55839,1.5579,1.55808,456400002.0
2006-05-11 03:07:00,1.55798,1.55826,1.55798,1.55825,146799999.0
2006-05-11 03:08:00,1.55811,1.55826,1.55805,1.55815,205899996.0
2006-05-11 03:09:00,1.55811,1.55818,1.55801,1.55806,227700001.0
2006-05-11 03:10:00,1.55822,1.55852,1.55816,1.5584,246800002.0
2006-05-11 03:11:00,1.55841,1.55841,1.55814,1.55822,312699997.0
2006-05-11 03:12:00,1.55827,1.55851,1.5582,1.55851,463899997.0
2006-05-11 03:13:00,1.55834,1.55848,1.55827,1.55842,260400001.0
2006-05-11 03:14:00,1.55823,1.55829,1.55808,1.55816,341399998.0
2006-05-11 03:15:00,1.55832,1.55834,1.55804,1.55804,419400003.0
2006-05-11 03:16:00,1.55815,1.55839,1.55806,1.55815,138500000.0
2006-05-11 03:17:00,1.55835,1.55851,1.5583,1.55842,318999998.0
2006-05-11 03:18:00,1.55847,1.55852,1.55837,1.55852,258400004.0
2006-05-11 03:19:00,1.55841,1.55842,1.55809,1.55818,261300002.0
2006-05-11 03:20:00,1.55824,1.55838,1.55815,1.55828,269400001.0
2006-05-11 03:21:00,1.55829,1.5584,1.55816,1.55837,335000000.0
2006-05-11 03:22:00,1.5583,1.5583,1.55815,1.55818,144399999.0
2006-05-11 03:23:00,1.55808,1.55827,1.55798,1.55813,273200001.0
2006-05-11 03:24:00,1.55825,1.55832,1.55808,1.55824,247900002.0
2006-05-11 03:25:00,1.55825,1.5584,1.55812,1.55822,248700003.0
2006-05-11 03:26:00,1.55824,1.55844,1.55823,1.55835,364500001.0
2006-05-11 03:27:00,1.55829,1.55837,1.55813,1.55825,345499999.0
2006-05-11 03:28:00,1.55825,1.55833,1.55818,1.55828,443400002.0
2006-05-11 03:29:00,1.55818,1.55836,1.55806,1.55829,269200000.0
2006-05-11 03:30:00,1.55836,1.55836,1.55818,1.55826,243699998.0
2006-05-11 03:31:00,1.5582,1.5583,1.5582,1.5583,147100003.0
2006-05-11 03:32:00,1.55826,1.55841,1.55812,1.55828,284500001.0
2006-05-11 03:33:00,1.55826,1.55839,1.55821,1.55839,248400004.0
2006-05-11 03:34:00,1.55834,1.55844,1.55825,1.5583,484299996.0
2006-05-11 03:35:00,1.55816,1.55825,1.55803,1.55816,178500001.0
2006-05-11 03:36:00,1.55832,1.55832,1.558,1.5581,209299999.0
2006-05-11 03:37:00,1.55817,1.55829,1.55804,1.55813,308999996.0
2006-05-11 03:38:00,1.55836,1.55836,1.55817,1.55829,175700002.0
2006-05-11 03:39:00,1.55823,1.55835,1.5581,1.5582,165599999.0
2006-05-11 03:40:00,1.55833,1.55833,1.558,1.55805,196199997.0
2006-05-11 03:41:00,1.55814,1.55818,1.55797,1.55806,298000003.0
2006-05-11 03:42:00,1.55804,1.55818,1.55795,1.55811,353300007.0
2006-05-11 03:43:00,1.55798,1.55817,1.55797,1.55813,458800002.0
2006-05-11 03:44:00,1.5581,1.5581,1.55791,1.55794,267800002.0
2006-05-11 03:45:00,1.55809,1.55832,1.55809,1.55825,444799996.0
2006-05-11 03:46:00,1.55818,1.55822,1.55795,1.55803,322599999.0
2006-05-11 03:47:00,1.55804,1.55828,1.55804,1.55828,91800000.0
2006-05-11 03:48:00,1.55828,1.55828,1.558,1.558,37800000.0
2006-05-11 03:49:00,1.55814,1.55821,1.55802,1.55808,27200000.0
2006-05-11 03:50:00,1.55813,1.55831,1.55808,1.5583,276200000.0
2006-05-11 03:51:00,1.55832,1.55839,1.55821,1.5583,230299996.0
2006-05-11 03:52:00,1.55819,1.55834,1.55807,1.55824,159000003.0
2006-05-11 03:53:00,1.55834,1.55837,1.55805,1.55824,286300000.0
2006-05-11 03:54:00,1.55826,1.55837,1.55816,1.55834,99700000.0
2006-05-11 03:55:00,1.55832,1.55841,1.5582,1.55833,204799997.0
2006-05-11 03:56:00,1.55818,1.55842,1.55818,1.55837,215200001.0
2006-05-11 03:57:00,1.55835,1.55835,1.5583,1.5583,32400000.0
2006-05-11 03:58:00,1.5583,1.55836,1.5581,1.5581,248100001.0
2006-05-11 03:59:00,1.55825,1.5583,1.5581,1.55819,212900001.0
2006-05-11 04:00:00,1.55835,1.55835,1.55822,1.55822,76799999.0
2006-05-11 04:01:00,1.55815,1.55829,1.55806,1.55826,502700006.0
2006-05-11 04:02:00,1.55831,1.55838,1.55823,1.5583,196199999.0
2006-05-11 04:03:00,1.55812,1.55837,1.5581,1.55825,313799997.0
2006-05-11 04:04:00,1.5583,1.55835,1.5583,1.55835,44000000.0
2006-05-11 04:05:00,1.55821,1.55838,1.5582,1.55838,294500001.0
2006-05-11 04:06:00,1.5583,1.55838,1.55817,1.5583,363400002.0
2006-05-11 04:07:00,1.55823,1.5584,1.55805,1.5584,311300001.0
2006-05-11 04:08:00,1.55835,1.5584,1.55817,1.55832,128200000.0
2006-05-11 04:09:00,1.5582,1.55834,1.558,1.55822,199299998.0
2006-05-11 04:10:00,1.55825,1.5584,1.55825,1.5584,133500000.0
2006-05-11 04:11:00,1.55835,1.5584,1.55818,1.55818,475500006.0
2006-05-11 04:12:00,1.5582,1.55832,1.55811,1.5583,252600002.0
2006-05-11 04:13:00,1.55825,1.55825,1.5581,1.5581,22400000.0
2006-05-11 04:14:00,1.55825,1.55837,1.55822,1.5583,187900000.0
2006-05-11 04:15:00,1.55824,1.55845,1.55824,1.55831,124000000.0
2006-05-11 04:16:00,1.55829,1.55843,1.55813,1.55835,443200000.0
2006-05-11 04:17:00,1.55823,1.55839,1.55822,1.55832,266600001.0
2006-05-11 04:18:00,1.5583,1.55838,1.55821,1.55826,298100000.0
2006-05-11 04:19:00,1.55814,1.55832,1.5581,1.55826,257899997.0
2006-05-11 04:20:00,1.55832,1.55832,1.55804,1.55804,67600000.0
2006-05-11 04:21:00,1.55827,1.55838,1.55797,1.55797,327400001.0
2006-05-11 04:22:00,1.55826,1.55832,1.55809,1.55817,217400003.0
2006-05-11 04:23:00,1.55812,1.55839,1.55812,1.55837,581300001.0
2006-05-11 04:24:00,1.5583,1.55845,1.55823,1.5584,303499997.0
2006-05-11 04:25:00,1.55843,1.55843,1.5581,1.55819,337699996.0
2006-05-11 04:26:00,1.5584,1.5584,1.55825,1.55833,332000008.0
2006-05-11 04:27:00,1.5584,1.5584,1.55835,1.55835,52000000.0
2006-05-11 04:28:00,1.55826,1.55838,1.55818,1.55833,254800000.0
2006-05-11 04:29:00,1.55834,1.5584,1.55815,1.55828,352000001.0
2006-05-11 04:30:00,1.55814,1.55835,1.55814,1.55835,71100000.0
2006-05-11 04:31:00,1.55835,1.5584,1.55827,1.55833,66000000.0
2006-05-11 04:32:00,1.55835,1.5584,1.55826,1.55833,100600001.0
2006-05-11 04:33:00,1.55831,1.55831,1.55808,1.55828,349100001.0
2006-05-11 04:34:00,1.5582,1.5582,1.5581,1.5581,21600000.0
2006-05-11 04:35:00,1.55818,1.55818,1.558,1.55812,270199999.0
2006-05-11 04:36:00,1.55812,1.55821,1.55798,1.5582,362999999.0
2006-05-11 04:37:00,1.55817,1.55826,1.55803,1.55814,153500002.0
2006-05-11 04:38:00,1.55804,1.5582,1.55804,1.5582,394900004.0
2006-05-11 04:39:00,1.55806,1.55826,1.55799,1.55817,180400001.0
2006-05-11 04:40:00,1.55816,1.55823,1.55804,1.55817,144600002.0
2006-05-11 04:41:00,1.55823,1.55837,1.55811,1.55811,336299993.0
2006-05-11 04:42:00,1.55814,1.55833,1.55814,1.55826,484800002.0
2006-05-11 04:43:00,1.55811,1.55829,1.55797,1.55815,195799999.0
2006-05-11 04:44:00,1.55823,1.55837,1.55815,1.5582,376200003.0
2006-05-11 04:45:00,1.55815,1.55828,1.55796,1.55796,344400001.0
2006-05-11 04:46:00,1.5581,1.5582,1.5581,1.5582,59900000.0
2006-05-11 04:47:00,1.55798,1.55813,1.55783,1.55799,161700001.0
2006-05-11 04:48:00,1.55799,1.55809,1.55786,1.55795,222400002.0
2006-05-11 04:49:00,1.55814,1.5582,1.55789,1.55805,260400000.0
2006-05-11 04:50:00,1.55795,1.5582,1.55788,1.55791,317400000.0
2006-05-11 04:51:00,1.55808,1.55812,1.558,1.558,18800000.0
2006-05-11 04:52:00,1.55798,1.55816,1.55791,1.55811,202600000.0
2006-05-11 04:53:00,1.558,1.55818,1.55791,1.55791,22300000.0
2006-05-11 04:54:00,1.55798,1.5581,1.55787,1.55803,202699996.0
2006-05-11 04:55:00,1.55803,1.55807,1.5579,1.55795,74899999.0
2006-05-11 04:56:00,1.55795,1.55805,1.55795,1.55805,51999998.0
2006-05-11 04:57:00,1.55793,1.5581,1.5579,1.5581,262399996.0
2006-05-11 04:58:00,1.55802,1.55815,1.55794,1.5581,459400003.0
2006-05-11 04:59:00,1.558,1.5581,1.558,1.5581,10400000.0
2006-05-11 05:00:00,1.5581,1.55817,1.55799,1.558,278600001.0
2006-05-11 05:01:00,1.558,1.55812,1.55798,1.55798,276200001.0
2006-05-11 05:02:00,1.55803,1.55816,1.55788,1.55798,351200001.0
2006-05-11 05:03:00,1.55804,1.55812,1.55791,1.55808,135000001.0
2006-05-11 05:04:00,1.55815,1.55815,1.55794,1.55794,270500002.0
2006-05-11 05:05:00,1.55813,1.55813,1.55792,1.55807,354000000.0
2006-05-11 05:06:00,1.55806,1.55813,1.55797,1.55806,183900002.0
2006-05-11 05:07:00,1.5581,1.5581,1.55796,1.558,190499997.0
2006-05-11 05:08:00,1.55806,1.55815,1.55792,1.558,248300003.0
2006-05-11 05:09:00,1.55812,1.55813,1.558,1.55801,71100002.0
2006-05-11 05:10:00,1.55809,1.5582,1.55805,1.55817,52100000.0
2006-05-11 05:11:00,1.55817,1.55825,1.558,1.55815,165899998.0
2006-05-11 05:12:00,1.55818,1.55825,1.55802,1.55816,257899996.0
2006-05-11 05:13:00,1.55825,1.55825,1.5581,1.5581,165400002.0
2006-05-11 05:14:00,1.55812,1.55828,1.5581,1.5582,223599999.0
2006-05-11 05:15:00,1.55817,1.55817,1.55804,1.55804,29500000.0
2006-05-11 05:16:00,1.55817,1.5582,1.55804,1.55809,137500001.0
2006-05-11 05:17:00,1.55818,1.55825,1.55812,1.5582,163899998.0
2006-05-11 05:18:00,1.55809,1.55825,1.55802,1.55817,197799998.0
2006-05-11 05:19:00,1.55796,1.55812,1.55786,1.55793,249200000.0
2006-05-11 05:20:00,1.55804,1.55812,1.55795,1.558,212300000.0
2006-05-11 05:21:00,1.5581,1.5581,1.55776,1.55776,217100000.0
2006-05-11 05:22:00,1.55798,1.55813,1.55798,1.558,216199996.0
2006-05-11 05:23:00,1.55797,1.5581,1.55789,1.55792,214700004.0
2006-05-11 05:24:00,1.558,1.55815,1.55785,1.55803,382399999.0
2006-05-11 05:25:00,1.5579,1.55807,1.55785,1.55807,297200001.0
2006-05-11 05:26:00,1.55802,1.55818,1.5579,1.55807,390200000.0
2006-05-11 05:27:00,1.55801,1.55812,1.5578,1.55792,317200003.0
2006-05-11 05:28:00,1.55808,1.55813,1.558,1.55813,133499999.0
2006-05-11 05:29:00,1.55808,1.55812,1.558,1.55805,33600000.0
2006-05-11 05:30:00,1.55793,1.55818,1.55786,1.55805,310400000.0
2006-05-11 05:31:00,1.55805,1.55821,1.55794,1.55808,395900002.0
2006-05-11 05:32:00,1.55802,1.55817,1.558,1.5581,360999999.0
2006-05-11 05:33:00,1.55802,1.55814,1.55787,1.55806,452000005.0
2006-05-11 05:34:00,1.55799,1.55815,1.55793,1.55815,208700001.0
2006-05-11 05:35:00,1.55799,1.55819,1.55799,1.55819,79699999.0
2006-05-11 05:36:00,1.55819,1.55832,1.55803,1.5582,263999999.0
2006-05-11 05:37:00,1.55825,1.55829,1.55804,1.55804,237500000.0
2006-05-11 05:38:00,1.55827,1.55837,1.55805,1.55818,313700001.0
2006-05-11 05:39:00,1.55824,1.55844,1.55819,1.55834,207099999.0
2006-05-11 05:40:00,1.55837,1.55837,1.5581,1.55816,153100001.0
2006-05-11 05:41:00,1.55837,1.55843,1.5583,1.55835,149299999.0
2006-05-11 05:42:00,1.5584,1.5584,1.55822,1.55822,81500002.0
2006-05-11 05:43:00,1.55835,1.55848,1.55823,1.5584,388699992.0
2006-05-11 05:44:00,1.55845,1.55845,1.55824,1.55824,124900001.0
2006-05-11 05:45:00,1.5584,1.55845,1.55831,1.55831,179899997.0
2006-05-11 05:46:00,1.55837,1.55845,1.55827,1.55837,170900001.0
2006-05-11 05:47:00,1.55835,1.55843,1.55816,1.55835,349500000.0
2006-05-11 05:48:00,1.55837,1.55842,1.5582,1.5582,371199999.0
2006-05-11 05:49:00,1.55823,1.55842,1.5581,1.55827,564800000.0
2006-05-11 05:50:00,1.55835,1.55842,1.55822,1.5584,346300000.0
2006-05-11 05:51:00,1.5584,1.55848,1.55825,1.55825,407399994.0
2006-05-11 05:52:00,1.55838,1.55846,1.55824,1.55828,397699997.0
2006-05-11 05:53:00,1.55834,1.55855,1.5583,1.55843,451899999.0
2006-05-11 05:54:00,1.55842,1.55847,1.5582,1.5582,262000002.0
2006-05-11 05:55:00,1.55835,1.55847,1.55822,1.55831,154799999.0
2006-05-11 05:56:00,1.55835,1.55847,1.55826,1.55838,324100002.0
2006-05-11 05:57:00,1.55832,1.55845,1.55829,1.55845,193599999.0
2006-05-11 05:58:00,1.55841,1.55841,1.55815,1.55819,285400000.0
2006-05-11 05:59:00,1.55833,1.55839,1.55821,1.55834,309399998.0
2006-05-11 06:00:00,1.55823,1.55843,1.55816,1.55843,209399998.0
2006-05-11 06:01:00,1.55837,1.55848,1.55826,1.55838,410399998.0
2006-05-11 06:02:00,1.55838,1.55839,1.55827,1.55829,255900002.0
2006-05-11 06:03:00,1.5583,1.55845,1.5583,1.55845,263000002.0
2006-05-11 06:04:00,1.5582,1.55845,1.5582,1.5584,262100000.0
2006-05-11 06:05:00,1.55832,1.55848,1.55831,1.5584,136299999.0
2006-05-11 06:06:00,1.55848,1.55856,1.55838,1.55838,530299999.0
2006-05-11 06:07:00,1.55841,1.5585,1.55819,1.55833,123400002.0
2006-05-11 06:08:00,1.55834,1.5585,1.55823,1.55823,235799997.0
2006-05-11 06:09:00,1.55845,1.55853,1.55832,1.5585,395599998.0
2006-05-11 06:10:00,1.55833,1.55845,1.5582,1.55838,267399999.0
2006-05-11 06:11:00,1.5585,1.55853,1.55828,1.55835,293399993.0
2006-05-11 06:12:00,1.55824,1.55853,1.55824,1.55853,310100003.0
2006-05-11 06:13:00,1.55844,1.5586,1.55844,1.5586,123000002.0
2006-05-11 06:14:00,1.55863,1.55863,1.55841,1.55848,95400000.0
2006-05-11 06:15:00,1.55857,1.5586,1.55843,1.55848,251499999.0
2006-05-11 06:16:00,1.55854,1.55859,1.55834,1.55859,211800002.0
2006-05-11 06:17:00,1.55845,1.5586,1.55845,1.5586,247200003.0
2006-05-11 06:18:00,1.55852,1.5586,1.55839,1.55855,209899998.0
2006-05-11 06:19:00,1.55845,1.5586,1.55836,1.5585,393399997.0
2006-05-11 06:20:00,1.55852,1.5586,1.55839,1.55855,328199999.0
2006-05-11 06:21:00,1.5586,1.5586,1.55855,1.55855,4000000.0
2006-05-11 06:22:00,1.55852,1.5586,1.55835,1.5585,227200001.0
2006-05-11 06:23:00,1.5586,1.55868,1.55834,1.55845,443799998.0
2006-05-11 06:24:00,1.55855,1.5586,1.55836,1.55852,176300002.0
2006-05-11 06:25:00,1.55855,1.5586,1.55843,1.55843,257200003.0
2006-05-11 06:26:00,1.55852,1.5586,1.55823,1.55849,356599998.0
2006-05-11 06:27:00,1.5586,1.5586,1.55843,1.5585,314600006.0
2006-05-11 06:28:00,1.55857,1.55857,1.55833,1.55836,345699999.0
2006-05-11 06:29:00,1.55844,1.55857,1.55844,1.55847,259899999.0
2006-05-11 06:30:00,1.55834,1.55847,1.55834,1.55847,57500000.0
2006-05-11 06:31:00,1.55852,1.55852,1.55837,1.55837,108800001.0
2006-05-11 06:32:00,1.55841,1.55855,1.5584,1.5585,287799997.0
2006-05-11 06:33:00,1.55848,1.5585,1.55836,1.5584,179400000.0
2006-05-11 06:34:00,1.55843,1.55852,1.55829,1.55849,211699998.0
2006-05-11 06:35:00,1.55843,1.55852,1.55831,1.55835,349700004.0
2006-05-11 06:36:00,1.55842,1.55842,1.55814,1.55814,95800002.0
2006-05-11 06:37:00,1.55841,1.55844,1.55822,1.55827,461700003.0
2006-05-11 06:38:00,1.55837,1.5584,1.55821,1.55826,222600004.0
2006-05-11 06:39:00,1.55821,1.5584,1.55817,1.55829,252000005.0
2006-05-11 06:40:00,1.55826,1.55845,1.55826,1.55837,254999997.0
2006-05-11 06:41:00,1.55845,1.55845,1.55824,1.55824,61100000.0
2006-05-11 06:42:00,1.55832,1.5585,1.55831,1.55849,217399999.0
2006-05-11 06:43:00,1.5584,1.55848,1.55825,1.55843,168700001.0
2006-05-11 06:44:00,1.55835,1.55845,1.5583,1.5583,295400002.0
2006-05-11 06:45:00,1.55843,1.5585,1.55827,1.55837,177500000.0
2006-05-11 06:46:00,1.55845,1.5585,1.55825,1.55825,321000003.0
2006-05-11 06:47:00,1.55835,1.55845,1.55835,1.55845,10900000.0
2006-05-11 06:48:00,1.55839,1.55849,1.55839,1.55842,116000002.0
2006-05-11 06:49:00,1.55832,1.55846,1.55825,1.55833,231899999.0
2006-05-11 06:50:00,1.55833,1.55833,1.55806,1.55812,434100001.0
2006-05-11 06:51:00,1.55807,1.55824,1.55788,1.55802,345100001.0
2006-05-11 06:52:00,1.55829,1.55831,1.55808,1.55816,370200000.0
2006-05-11 06:53:00,1.55823,1.55832,1.55814,1.5582,258600004.0
2006-05-11 06:54:00,1.55817,1.55841,1.55817,1.55835,162399998.0
2006-05-11 06:55:00,1.55833,1.55842,1.55823,1.5584,323299997.0
2006-05-11 06:56:00,1.5582,1.55843,1.55816,1.55838,211200001.0
2006-05-11 06:57:00,1.55832,1.55846,1.55823,1.55839,223499996.0
2006-05-11 06:58:00,1.5583,1.55842,1.5583,1.5584,207900001.0
2006-05-11 06:59:00,1.55823,1.55833,1.55818,1.55827,456800008.0
2006-05-11 07:00:00,1.55825,1.55837,1.55809,1.55828,419500002.0
2006-05-11 07:01:00,1.55826,1.5584,1.55826,1.55833,318600003.0
2006-05-11 07:02:00,1.55832,1.55833,1.55822,1.55823,72899999.0
2006-05-11 07:03:00,1.55823,1.55834,1.55819,1.55828,226799999.0
2006-05-11 07:04:00,1.55815,1.5583,1.55795,1.5582,401200004.0
2006-05-11 07:05:00,1.55813,1.55833,1.55813,1.5582,143100000.0
2006-05-11 07:06:00,1.55828,1.55829,1.55808,1.55823,347500001.0
2006-05-11 07:07:00,1.55825,1.55832,1.55815,1.55832,67200000.0
2006-05-11 07:08:00,1.55841,1.55851,1.55823,1.55832,184800002.0
2006-05-11 07:09:00,1.55836,1.55858,1.55831,1.55844,338599996.0
2006-05-11 07:10:00,1.5582,1.55841,1.5582,1.55841,103800001.0
2006-05-11 07:11:00,1.5582,1.5584,1.5582,1.55838,313000000.0
2006-05-11 07:12:00,1.55839,1.55842,1.55823,1.55827,289300001.0
2006-05-11 07:13:00,1.55816,1.55839,1.55816,1.5583,297599998.0
2006-05-11 07:14:00,1.55816,1.55838,1.55816,1.55838,40000000.0
2006-05-11 07:15:00,1.55835,1.55844,1.55812,1.55835,332799998.0
2006-05-11 07:16:00,1.55823,1.55844,1.55823,1.55843,234299997.0
2006-05-11 07:17:00,1.55845,1.55845,1.55835,1.55835,161700003.0
2006-05-11 07:18:00,1.55833,1.55847,1.55832,1.55837,223800001.0
2006-05-11 07:19:00,1.55824,1.55844,1.55824,1.55844,206899999.0
2006-05-11 07:20:00,1.55816,1.55836,1.55814,1.55825,245300001.0
2006-05-11 07:21:00,1.55818,1.5583,1.55812,1.5583,180500003.0
2006-05-11 07:22:00,1.55822,1.55837,1.55807,1.55831,181800003.0
2006-05-11 07:23:00,1.55833,1.55835,1.55815,1.55815,370500004.0
2006-05-11 07:24:00,1.55816,1.55823,1.55803,1.55815,319200001.0
2006-05-11 07:25:00,1.55803,1.5582,1.55803,1.55812,408000003.0
2006-05-11 07:26:00,1.55817,1.55819,1.55793,1.55801,257700000.0
2006-05-11 07:27:00,1.55798,1.5581,1.55788,1.5581,334499999.0
2006-05-11 07:28:00,1.55817,1.55822,1.55799,1.55799,289300002.0
2006-05-11 07:29:00,1.5581,1.55815,1.55801,1.55802,292899998.0
2006-05-11 07:30:00,1.55796,1.55814,1.55796,1.55806,227400002.0
2006-05-11 07:31:00,1.55811,1.55817,1.55805,1.5581,187800000.0
2006-05-11 07:32:00,1.5581,1.55818,1.55794,1.55808,287600000.0
2006-05-11 07:33:00,1.55801,1.55817,1.55793,1.55817,397600005.0
2006-05-11 07:34:00,1.558,1.55813,1.55794,1.55812,389699999.0
2006-05-11 07:35:00,1.55801,1.55819,1.55801,1.55819,116699998.0
2006-05-11 07:36:00,1.55803,1.55825,1.55798,1.55825,267600002.0
2006-05-11 07:37:00,1.55809,1.55823,1.55809,1.55821,131799999.0
2006-05-11 07:38:00,1.558,1.55812,1.558,1.55808,87000002.0
2006-05-11 07:39:00,1.5581,1.5581,1.55789,1.55795,255100005.0
2006-05-11 07:40:00,1.55789,1.5581,1.55789,1.5581,277000003.0
2006-05-11 07:41:00,1.55795,1.55818,1.5578,1.55818,324400001.0
2006-05-11 07:42:00,1.55802,1.5582,1.55798,1.5582,352100005.0
2006-05-11 07:43:00,1.55811,1.55821,1.55801,1.55815,392200002.0
2006-05-11 07:44:00,1.55812,1.5582,1.55802,1.55809,223900001.0
2006-05-11 07:45:00,1.55817,1.55824,1.55807,1.55817,352800003.0
2006-05-11 07:46:00,1.55805,1.55824,1.55797,1.55804,253799999.0
2006-05-11 07:47:00,1.55796,1.55808,1.55791,1.55803,293699998.0
2006-05-11 07:48:00,1.55803,1.55817,1.55798,1.55808,404099999.0
2006-05-11 07:49:00,1.55797,1.55812,1.55793,1.55808,162499999.0
2006-05-11 07:50:00,1.55812,1.55813,1.55802,1.55803,71899999.0
2006-05-11 07:51:00,1.55817,1.55828,1.55802,1.55802,381200002.0
2006-05-11 07:52:00,1.5582,1.55825,1.55809,1.55811,88700000.0
2006-05-11 07:53:00,1.55818,1.55818,1.55805,1.55805,99799998.0
2006-05-11 07:54:00,1.55808,1.55828,1.55788,1.55828,276199998.0
2006-05-11 07:55:00,1.558,1.55822,1.558,1.55812,140700001.0
2006-05-11 07:56:00,1.5583,1.5583,1.55824,1.55824,32800000.0
2006-05-11 07:57:00,1.55825,1.5583,1.55825,1.5583,63099998.0
2006-05-11 07:58:00,1.55819,1.55836,1.55812,1.55836,286600002.0
2006-05-11 07:59:00,1.55844,1.55852,1.55832,1.55839,389599999.0
2006-05-11 08:00:00,1.55833,1.5585,1.55823,1.55842,320100002.0
2006-05-11 08:01:00,1.55846,1.55858,1.55834,1.55851,314200004.0
2006-05-11 08:02:00,1.55848,1.55858,1.5583,1.55852,260500003.0
2006-05-11 08:03:00,1.55852,1.55861,1.55831,1.55861,290400001.0
2006-05-11 08:04:00,1.55845,1.55855,1.55845,1.55855,83900000.0
2006-05-11 08:05:00,1.55855,1.5586,1.55855,1.5586,34600000.0
2006-05-11 08:06:00,1.55855,1.5586,1.55828,1.55828,357800001.0
2006-05-11 08:07:00,1.55855,1.5586,1.55836,1.55853,408500006.0
2006-05-11 08:08:00,1.55849,1.55849,1.55836,1.55838,167700001.0
2006-05-11 08:09:00,1.55825,1.55845,1.55825,1.55845,204699997.0
2006-05-11 08:10:00,1.5585,1.55858,1.55825,1.55839,425399997.0
2006-05-11 08:11:00,1.55851,1.55862,1.55838,1.55855,198800001.0
2006-05-11 08:12:00,1.55866,1.55873,1.55846,1.55861,316799998.0
2006-05-11 08:13:00,1.55862,1.55868,1.55844,1.55848,538499997.0
2006-05-11 08:14:00,1.55847,1.55867,1.55838,1.55853,431400001.0
2006-05-11 08:15:00,1.55855,1.55884,1.55854,1.55866,346000006.0
2006-05-11 08:16:00,1.55882,1.5589,1.55865,1.55873,112999999.0
2006-05-11 08:17:00,1.55872,1.55889,1.55861,1.55888,317500000.0
2006-05-11 08:18:00,1.5591,1.55923,1.5591,1.55923,86199999.0
2006-05-11 08:19:00,1.55935,1.55944,1.55919,1.55937,335400001.0
2006-05-11 08:20:00,1.5594,1.55948,1.5593,1.55936,304600001.0
2006-05-11 08:21:00,1.55943,1.55946,1.55923,1.55946,254699997.0
2006-05-11 08:22:00,1.55928,1.55938,1.5592,1.55938,197700002.0
2006-05-11 08:23:00,1.55928,1.55948,1.55926,1.55931,242600003.0
2006-05-11 08:24:00,1.5594,1.55947,1.55914,1.5592,276500005.0
2006-05-11 08:25:00,1.55924,1.55945,1.55921,1.55945,344200001.0
2006-05-11 08:26:00,1.55947,1.55955,1.55934,1.5595,192300003.0
2006-05-11 08:27:00,1.55945,1.55945,1.55919,1.55925,220499999.0
2006-05-11 08:28:00,1.5592,1.55931,1.55908,1.55918,278700003.0
2006-05-11 08:29:00,1.55908,1.55922,1.55893,1.55893,201700000.0
2006-05-11 08:30:00,1.55911,1.55928,1.55887,1.55928,203000002.0
2006-05-11 08:31:00,1.55915,1.5593,1.559,1.55916,323700003.0
2006-05-11 08:32:00,1.55932,1.55939,1.55923,1.55936,212600002.0
2006-05-11 08:33:00,1.55939,1.55951,1.55928,1.55942,259899995.0
2006-05-11 08:34:00,1.55942,1.5595,1.55928,1.5595,249400000.0
2006-05-11 08:35:00,1.55947,1.55947,1.5592,1.55924,166499997.0
2006-05-11 08:36:00,1.55906,1.55942,1.55906,1.5592,237400004.0
2006-05-11 08:37:00,1.55918,1.5593,1.55911,1.5593,301499999.0
2006-05-11 08:38:00,1.55911,1.55925,1.55911,1.55925,66300001.0
2006-05-11 08:39:00,1.55928,1.55939,1.55908,1.5592,308399998.0
2006-05-11 08:40:00,1.55923,1.55938,1.55917,1.55928,368199999.0
2006-05-11 08:41:00,1.55938,1.55938,1.55914,1.55921,289200002.0
2006-05-11 08:42:00,1.55933,1.55933,1.55915,1.55918,310099999.0
2006-05-11 08:43:00,1.55925,1.55939,1.55914,1.5593,244599999.0
2006-05-11 08:44:00,1.55916,1.55939,1.55916,1.55921,328799999.0
2006-05-11 08:45:00,1.55931,1.55948,1.55909,1.55948,281999999.0
2006-05-11 08:46:00,1.55933,1.55969,1.55933,1.55969,174000000.0
2006-05-11 08:47:00,1.55972,1.55981,1.55954,1.55964,331699995.0
2006-05-11 08:48:00,1.55972,1.5598,1.5595,1.5597,373800005.0
2006-05-11 08:49:00,1.55974,1.55987,1.5596,1.55962,303399999.0
2006-05-11 08:50:00,1.55972,1.55995,1.55967,1.5598,151300000.0
2006-05-11 08:51:00,1.55986,1.55995,1.55974,1.55995,217000002.0
2006-05-11 08:52:00,1.55989,1.55989,1.55968,1.55983,72900002.0
2006-05-11 08:53:00,1.55985,1.55993,1.55971,1.55983,561799998.0
2006-05-11 08:54:00,1.55977,1.55985,1.55963,1.55965,285899999.0
2006-05-11 08:55:00,1.55968,1.55989,1.55962,1.55989,224799999.0
2006-05-11 08:56:00,1.55992,1.55995,1.55979,1.55995,189700000.0
2006-05-11 08:57:00,1.5599,1.56002,1.5598,1.55989,326800003.0
2006-05-11 08:58:00,1.55986,1.56019,1.55986,1.56006,241700000.0
2006-05-11 08:59:00,1.56019,1.5603,1.56009,1.56025,405099997.0
2006-05-11 09:00:00,1.56014,1.56036,1.56014,1.5602,306999999.0
2006-05-11 09:01:00,1.56021,1.56032,1.56011,1.56021,162499999.0
2006-05-11 09:02:00,1.56026,1.56042,1.56026,1.56033,211100001.0
2006-05-11 09:03:00,1.56017,1.56017,1.56001,1.56001,123299996.0
2006-05-11 09:04:00,1.5599,1.56013,1.5599,1.56013,302899999.0
2006-05-11 09:05:00,1.56007,1.5602,1.55999,1.56002,472899999.0
2006-05-11 09:06:00,1.56016,1.56016,1.55982,1.55982,140700000.0
2006-05-11 09:07:00,1.55998,1.56009,1.55985,1.55995,300800001.0
2006-05-11 09:08:00,1.55993,1.56018,1.55985,1.56018,246700004.0
2006-05-11 09:09:00,1.56022,1.56051,1.56019,1.56039,313500000.0
2006-05-11 09:10:00,1.56045,1.56061,1.5603,1.56045,236299999.0
2006-05-11 09:11:00,1.5603,1.56052,1.5603,1.56042,231800000.0
2006-05-11 09:12:00,1.56035,1.56053,1.56035,1.56048,309199999.0
2006-05-11 09:13:00,1.5604,1.56065,1.5604,1.56065,126200002.0
2006-05-11 09:14:00,1.56059,1.56072,1.56047,1.56054,226999999.0
2006-05-11 09:15:00,1.56059,1.56088,1.56058,1.56069,285099998.0
2006-05-11 09:16:00,1.56065,1.56077,1.56053,1.56053,266500003.0
2006-05-11 09:17:00,1.56082,1.56093,1.56076,1.56079,98000002.0
2006-05-11 09:18:00,1.56101,1.56103,1.56075,1.56075,347800001.0
2006-05-11 09:19:00,1.56072,1.56084,1.56065,1.5607,384200005.0
2006-05-11 09:20:00,1.56083,1.56093,1.56066,1.56066,472999999.0
2006-05-11 09:21:00,1.56081,1.56094,1.56066,1.56078,502300006.0
2006-05-11 09:22:00,1.56088,1.561,1.56084,1.56088,271599999.0
2006-05-11 09:23:00,1.56099,1.56102,1.5608,1.56095,475800007.0
2006-05-11 09:24:00,1.56077,1.56096,1.56073,1.56096,360700007.0
2006-05-11 09:25:00,1.56075,1.56091,1.56071,1.56084,269699999.0
2006-05-11 09:26:00,1.56082,1.56091,1.56064,1.56071,358800002.0
2006-05-11 09:27:00,1.56087,1.56106,1.56075,1.56106,288600002.0
2006-05-11 09:28:00,1.56102,1.56108,1.56073,1.56085,307500002.0
2006-05-11 09:29:00,1.56089,1.56108,1.56082,1.56095,223099998.0
2006-05-11 09:30:00,1.56099,1.56116,1.56093,1.56098,224300002.0
2006-05-11 09:31:00,1.56101,1.56109,1.56083,1.56092,321200000.0
2006-05-11 09:32:00,1.56102,1.56102,1.56075,1.56075,330000001.0
2006-05-11 09:33:00,1.561,1.56107,1.56085,1.56091,324600001.0
2006-05-11 09:34:00,1.56101,1.56101,1.56074,1.56074,214600003.0
2006-05-11 09:35:00,1.56073,1.56091,1.56073,1.56091,243000001.0
2006-05-11 09:36:00,1.56079,1.5608,1.5606,1.56061,226999999.0
2006-05-11 09:37:00,1.5609,1.56096,1.5608,1.56096,256300003.0
2006-05-11 09:38:00,1.56085,1.56085,1.56047,1.56069,275100003.0
2006-05-11 09:39:00,1.56088,1.56088,1.56065,1.5608,346100006.0
2006-05-11 09:40:00,1.5608,1.56086,1.56068,1.56068,142500000.0
2006-05-11 09:41:00,1.56075,1.56083,1.56059,1.56073,312399997.0
2006-05-11 09:42:00,1.56077,1.56081,1.56058,1.56058,249100001.0
2006-05-11 09:43:00,1.56078,1.56081,1.56054,1.56074,360399999.0
2006-05-11 09:44:00,1.56064,1.56077,1.56051,1.5607,303999999.0
2006-05-11 09:45:00,1.56083,1.56106,1.56078,1.56105,155000002.0
2006-05-11 09:46:00,1.56097,1.56105,1.56083,1.56091,453500005.0
2006-05-11 09:47:00,1.56098,1.56101,1.56079,1.56079,186200004.0
2006-05-11 09:48:00,1.56087,1.56093,1.56066,1.5608,274000001.0
2006-05-11 09:49:00,1.56083,1.56083,1.56068,1.56068,122300002.0
2006-05-11 09:50:00,1.56077,1.56097,1.56066,1.56097,291999997.0
2006-05-11 09:51:00,1.56081,1.56096,1.56074,1.56096,178900001.0
2006-05-11 09:52:00,1.56086,1.56102,1.56085,1.56098,352799998.0
2006-05-11 09:53:00,1.56087,1.56107,1.56087,1.56103,278699996.0
2006-05-11 09:54:00,1.56095,1.56108,1.56083,1.56094,246800002.0
2006-05-11 09:55:00,1.56107,1.56111,1.5607,1.56111,276399998.0
2006-05-11 09:56:00,1.56114,1.56116,1.56088,1.56098,368300000.0
2006-05-11 09:57:00,1.56118,1.56147,1.56118,1.56143,301500006.0
2006-05-11 09:58:00,1.5614,1.56166,1.56136,1.56157,349199996.0
2006-05-11 09:59:00,1.56135,1.5615,1.56127,1.56141,302600002.0
2006-05-11 10:00:00,1.56148,1.56171,1.56143,1.56146,173400000.0
2006-05-11 10:01:00,1.56157,1.56164,1.56147,1.5616,305099994.0
2006-05-11 10:02:00,1.56137,1.56177,1.56132,1.56172,382600000.0
2006-05-11 10:03:00,1.56163,1.5619,1.56162,1.56174,365399999.0
2006-05-11 10:04:00,1.56188,1.56203,1.56178,1.56194,163800004.0
2006-05-11 10:05:00,1.56177,1.56218,1.56177,1.56218,352400000.0
2006-05-11 10:06:00,1.56199,1.56213,1.56191,1.56204,322000000.0
2006-05-11 10:07:00,1.56206,1.56214,1.56193,1.56214,307499999.0
2006-05-11 10:08:00,1.56211,1.56229,1.56201,1.56216,442300004.0
2006-05-11 10:09:00,1.56208,1.56216,1.56191,1.56198,328700000.0
2006-05-11 10:10:00,1.56203,1.56208,1.56189,1.562,503200000.0
2006-05-11 10:11:00,1.56201,1.56209,1.56191,1.56207,292700004.0
2006-05-11 10:12:00,1.56203,1.56209,1.56186,1.56186,275499999.0
2006-05-11 10:13:00,1.56204,1.5621,1.56184,1.56208,257800002.0
2006-05-11 10:14:00,1.56201,1.56212,1.56187,1.5621,290200000.0
2006-05-11 10:15:00,1.56199,1.56212,1.56198,1.56212,181499998.0
2006-05-11 10:16:00,1.56216,1.56216,1.56184,1.56185,348000004.0
2006-05-11 10:17:00,1.56189,1.56207,1.56184,1.56195,434999997.0
2006-05-11 10:18:00,1.56187,1.56207,1.5618,1.56196,269900002.0
2006-05-11 10:19:00,1.56198,1.56207,1.56187,1.56193,297200005.0
2006-05-11 10:20:00,1.56201,1.56214,1.56188,1.56201,270099998.0
2006-05-11 10:21:00,1.56192,1.56219,1.56192,1.56207,307100004.0
2006-05-11 10:22:00,1.56208,1.56208,1.56189,1.56189,47499999.0
2006-05-11 10:23:00,1.5621,1.56212,1.56189,1.56199,257799999.0
2006-05-11 10:24:00,1.56191,1.562,1.56171,1.5619,194600002.0
2006-05-11 10:25:00,1.56186,1.56186,1.5613,1.5613,578300004.0
2006-05-11 10:26:00,1.56136,1.56153,1.56128,1.56138,315199996.0
2006-05-11 10:27:00,1.56128,1.56147,1.56116,1.56147,279699999.0
2006-05-11 10:28:00,1.56148,1.56148,1.56131,1.56141,261300004.0
2006-05-11 10:29:00,1.56138,1.5615,1.56117,1.56122,206000002.0
2006-05-11 10:30:00,1.56124,1.56149,1.56119,1.56129,312799998.0
2006-05-11 10:31:00,1.56125,1.56125,1.56101,1.56101,316900003.0
2006-05-11 10:32:00,1.56109,1.56131,1.56101,1.56105,461399997.0
2006-05-11 10:33:00,1.56132,1.56136,1.56107,1.56122,389900009.0
2006-05-11 10:34:00,1.56125,1.56141,1.56113,1.56115,305299999.0
2006-05-11 10:35:00,1.56122,1.56138,1.56109,1.56109,229300003.0
2006-05-11 10:36:00,1.56117,1.56131,1.56117,1.5613,265799999.0
2006-05-11 10:37:00,1.56132,1.56148,1.56125,1.56136,254800002.0
2006-05-11 10:38:00,1.56146,1.56154,1.56128,1.56131,307299998.0
2006-05-11 10:39:00,1.56145,1.56157,1.56135,1.56149,330400001.0
2006-05-11 10:40:00,1.56145,1.56154,1.56127,1.56146,202600000.0
2006-05-11 10:41:00,1.56139,1.56155,1.56132,1.56145,398500003.0
2006-05-11 10:42:00,1.56128,1.56153,1.56128,1.56153,255600003.0
2006-05-11 10:43:00,1.56152,1.56163,1.56116,1.56163,365100002.0
2006-05-11 10:44:00,1.56166,1.56171,1.56147,1.56155,315499996.0
2006-05-11 10:45:00,1.56156,1.56167,1.5615,1.56156,353199997.0
2006-05-11 10:46:00,1.56134,1.56163,1.5613,1.56148,335699999.0
2006-05-11 10:47:00,1.56165,1.56165,1.5614,1.5614,207500000.0
2006-05-11 10:48:00,1.56162,1.56168,1.56155,1.5616,50800000.0
2006-05-11 10:49:00,1.56161,1.56181,1.56161,1.56175,303599998.0
2006-05-11 10:50:00,1.56174,1.56201,1.56159,1.56198,526899998.0
2006-05-11 10:51:00,1.56176,1.56214,1.56176,1.56208,390700003.0
2006-05-11 10:52:00,1.56201,1.5621,1.56185,1.56206,322000000.0
2006-05-11 10:53:00,1.562,1.56212,1.56196,1.56205,345399998.0
2006-05-11 10:54:00,1.56199,1.56216,1.56194,1.56203,322000002.0
2006-05-11 10:55:00,1.56202,1.56212,1.5619,1.56202,375199999.0
2006-05-11 10:56:00,1.56191,1.56198,1.56175,1.56187,261200002.0
2006-05-11 10:57:00,1.56192,1.56208,1.56181,1.56202,292599996.0
2006-05-11 10:58:00,1.56198,1.56206,1.56189,1.56189,259800001.0
2006-05-11 10:59:00,1.5619,1.56197,1.56176,1.56176,215700001.0
2006-05-11 11:00:00,1.56187,1.56211,1.56187,1.562,347800002.0
2006-05-11 11:01:00,1.56197,1.56212,1.56186,1.56187,318200002.0
2006-05-11 11:02:00,1.56181,1.56198,1.56177,1.56192,375000004.0
2006-05-11 11:03:00,1.5617,1.56186,1.56165,1.5618,257399998.0
2006-05-11 11:04:00,1.56172,1.56182,1.56144,1.5616,440100004.0
2006-05-11 11:05:00,1.5617,1.56174,1.56159,1.56167,193000002.0
2006-05-11 11:06:00,1.56165,1.56181,1.56165,1.56174,307500003.0
2006-05-11 11:07:00,1.56179,1.56179,1.56158,1.56158,188599999.0
2006-05-11 11:08:00,1.56155,1.56165,1.56155,1.56165,97500002.0
2006-05-11 11:09:00,1.56154,1.5617,1.56148,1.5617,258800000.0
2006-05-11 11:10:00,1.56165,1.56165,1.56147,1.56149,168900000.0
2006-05-11 11:11:00,1.5617,1.5617,1.56157,1.56157,87299999.0
2006-05-11 11:12:00,1.56155,1.56167,1.56148,1.56164,314499996.0
2006-05-11 11:13:00,1.56172,1.56172,1.56148,1.56162,295599999.0
2006-05-11 11:14:00,1.56165,1.56173,1.56152,1.56163,307900000.0
2006-05-11 11:15:00,1.56168,1.56172,1.56153,1.56165,289099997.0
2006-05-11 11:16:00,1.56158,1.56172,1.56151,1.56152,140700000.0
2006-05-11 11:17:00,1.56142,1.5617,1.56142,1.56163,201499999.0
2006-05-11 11:18:00,1.56166,1.56172,1.56156,1.56165,318900001.0
2006-05-11 11:19:00,1.56153,1.5617,1.56149,1.5617,277200001.0
2006-05-11 11:20:00,1.56162,1.56173,1.56156,1.56168,420399996.0
2006-05-11 11:21:00,1.56184,1.56195,1.56171,1.56188,325499999.0
2006-05-11 11:22:00,1.56191,1.56197,1.56166,1.56166,195799999.0
2006-05-11 11:23:00,1.56163,1.56182,1.56163,1.56175,187100002.0
2006-05-11 11:24:00,1.56163,1.56191,1.56163,1.56181,305100002.0
2006-05-11 11:25:00,1.56175,1.56178,1.56142,1.56168,346200000.0
2006-05-11 11:26:00,1.56166,1.56187,1.56166,1.56187,241700001.0
2006-05-11 11:27:00,1.56181,1.56185,1.56167,1.56174,303200002.0
2006-05-11 11:28:00,1.56162,1.56183,1.56162,1.56183,213099997.0
2006-05-11 11:29:00,1.56183,1.56205,1.56175,1.56185,395400002.0
2006-05-11 11:30:00,1.56193,1.5621,1.56182,1.56197,326000001.0
2006-05-11 11:31:00,1.56188,1.56204,1.56184,1.56192,380999999.0
2006-05-11 11:32:00,1.5619,1.5619,1.5616,1.56169,397899999.0
2006-05-11 11:33:00,1.56174,1.56176,1.56153,1.56158,342500001.0
2006-05-11 11:34:00,1.56142,1.56165,1.56139,1.56155,480600003.0
2006-05-11 11:35:00,1.56152,1.56153,1.56129,1.56137,319900007.0
2006-05-11 11:36:00,1.56148,1.56165,1.56139,1.56165,244500000.0
2006-05-11 11:37:00,1.56163,1.56167,1.56141,1.56141,520199993.0
2006-05-11 11:38:00,1.56163,1.56168,1.56148,1.5616,228500001.0
2006-05-11 11:39:00,1.56162,1.56163,1.56142,1.56142,324600001.0
2006-05-11 11:40:00,1.56134,1.56141,1.5612,1.56132,297800000.0
2006-05-11 11:41:00,1.56115,1.56136,1.56111,1.56131,389000005.0
2006-05-11 11:42:00,1.56117,1.56124,1.5609,1.56105,224499998.0
2006-05-11 11:43:00,1.56087,1.56107,1.56086,1.56098,295499998.0
2006-05-11 11:44:00,1.56091,1.56091,1.56062,1.56071,220999999.0
2006-05-11 11:45:00,1.56079,1.561,1.56077,1.56084,388799999.0
2006-05-11 11:46:00,1.56081,1.56089,1.56069,1.56082,346399999.0
2006-05-11 11:47:00,1.56073,1.56073,1.56039,1.56052,307600004.0
2006-05-11 11:48:00,1.5605,1.56063,1.56036,1.56047,205600000.0
2006-05-11 11:49:00,1.56018,1.56053,1.56008,1.56021,342000000.0
2006-05-11 11:50:00,1.56022,1.56023,1.56005,1.5601,492400002.0
2006-05-11 11:51:00,1.56016,1.56018,1.55983,1.56002,412800000.0
2006-05-11 11:52:00,1.55994,1.56026,1.55994,1.56026,312499997.0
2006-05-11 11:53:00,1.56017,1.56027,1.5601,1.56022,385400001.0
2006-05-11 11:54:00,1.56023,1.56031,1.56007,1.56007,228600002.0
2006-05-11 11:55:00,1.55999,1.56028,1.55999,1.56025,207599999.0
2006-05-11 11:56:00,1.56024,1.5603,1.56008,1.56023,180600002.0
2006-05-11 11:57:00,1.56009,1.5603,1.56009,1.5603,261900004.0
2006-05-11 11:58:00,1.56024,1.56034,1.56011,1.56027,140700001.0
2006-05-11 11:59:00,1.56023,1.56029,1.56007,1.5601,275400001.0
2006-05-11 12:00:00,1.56024,1.56033,1.5601,1.5601,334600000.0
2006-05-11 12:01:00,1.56025,1.56036,1.56011,1.56021,391500001.0
2006-05-11 12:02:00,1.56027,1.56039,1.56015,1.56028,475000003.0
2006-05-11 12:03:00,1.56022,1.56033,1.55998,1.56025,332200004.0
2006-05-11 12:04:00,1.56032,1.56039,1.56021,1.56028,166200003.0
2006-05-11 12:05:00,1.56026,1.56027,1.56,1.56,221300001.0
2006-05-11 12:06:00,1.56005,1.56015,1.5598,1.56004,275899999.0
2006-05-11 12:07:00,1.5601,1.5602,1.55998,1.55998,248699999.0
2006-05-11 12:08:00,1.56029,1.56043,1.56024,1.56028,301599998.0
2006-05-11 12:09:00,1.56044,1.5605,1.56029,1.56029,287299999.0
2006-05-11 12:10:00,1.56052,1.56052,1.56015,1.56015,139100000.0
2006-05-11 12:11:00,1.5603,1.56037,1.56007,1.56024,410800010.0
2006-05-11 12:12:00,1.5603,1.56043,1.56024,1.56036,174000001.0
2006-05-11 12:13:00,1.5604,1.5605,1.56029,1.5604,407300004.0
2006-05-11 12:14:00,1.56039,1.56048,1.56026,1.56028,378500005.0
2006-05-11 12:15:00,1.56031,1.5604,1.56019,1.5604,292899998.0
2006-05-11 12:16:00,1.56016,1.56037,1.56016,1.56031,340099998.0
2006-05-11 12:17:00,1.56028,1.56035,1.56019,1.56035,216799999.0
2006-05-11 12:18:00,1.56028,1.56034,1.56017,1.56017,241400000.0
2006-05-11 12:19:00,1.56023,1.56037,1.56015,1.56016,189500000.0
2006-05-11 12:20:00,1.56016,1.56038,1.56016,1.56021,322599998.0
2006-05-11 12:21:00,1.56021,1.56043,1.56018,1.5603,204200002.0
2006-05-11 12:22:00,1.5604,1.56043,1.56019,1.56032,336300002.0
2006-05-11 12:23:00,1.56022,1.56035,1.56006,1.56024,198999998.0
2006-05-11 12:24:00,1.56034,1.56039,1.56024,1.56032,269600000.0
2006-05-11 12:25:00,1.56041,1.56045,1.56022,1.56022,533599990.0
2006-05-11 12:26:00,1.56027,1.56043,1.56023,1.56027,296700005.0
2006-05-11 12:27:00,1.56035,1.56035,1.56017,1.56023,148300000.0
2006-05-11 12:28:00,1.56023,1.56046,1.56004,1.56034,299400005.0
2006-05-11 12:29:00,1.56035,1.56048,1.56022,1.56032,197399998.0
2006-05-11 12:30:00,1.56022,1.56035,1.56012,1.56031,298100002.0
2006-05-11 12:31:00,1.56037,1.56037,1.56013,1.56029,156099997.0
2006-05-11 12:32:00,1.56036,1.56036,1.56004,1.56004,330700001.0
2006-05-11 12:33:00,1.56007,1.5602,1.56003,1.56017,197099996.0
2006-05-11 12:34:00,1.55991,1.56005,1.55978,1.55979,191700001.0
2006-05-11 12:35:00,1.55981,1.56005,1.55979,1.55983,294800002.0
2006-05-11 12:36:00,1.56,1.56,1.55983,1.55983,67500000.0
2006-05-11 12:37:00,1.56006,1.56011,1.55998,1.5601,299200001.0
2006-05-11 12:38:00,1.55993,1.5601,1.55983,1.55995,358600000.0
2006-05-11 12:39:00,1.55994,1.56,1.5598,1.55998,466999999.0
2006-05-11 12:40:00,1.55984,1.55999,1.55971,1.55996,198100000.0
2006-05-11 12:41:00,1.5599,1.56006,1.55965,1.55975,236500001.0
2006-05-11 12:42:00,1.55972,1.55972,1.55942,1.55943,337000003.0
2006-05-11 12:43:00,1.55952,1.55952,1.55922,1.55935,264100001.0
2006-05-11 12:44:00,1.55952,1.55952,1.55924,1.55931,180700000.0
2006-05-11 12:45:00,1.5592,1.55937,1.5592,1.5593,190500000.0
2006-05-11 12:46:00,1.5592,1.55935,1.55912,1.55935,262100001.0
2006-05-11 12:47:00,1.55935,1.55942,1.5592,1.55935,245200000.0
2006-05-11 12:48:00,1.55922,1.55922,1.55905,1.55911,202099999.0
2006-05-11 12:49:00,1.55916,1.55929,1.55916,1.55924,49500000.0
2006-05-11 12:50:00,1.55917,1.55917,1.55873,1.55873,249499998.0
2006-05-11 12:51:00,1.55896,1.55902,1.55888,1.55894,263900001.0
2006-05-11 12:52:00,1.5586,1.55903,1.5586,1.55894,608200006.0
2006-05-11 12:53:00,1.5589,1.55906,1.55873,1.55906,263600003.0
2006-05-11 12:54:00,1.55912,1.55913,1.55894,1.55898,344899999.0
2006-05-11 12:55:00,1.55915,1.55918,1.55899,1.55899,252000005.0
2006-05-11 12:56:00,1.55888,1.55915,1.55888,1.55904,414500004.0
2006-05-11 12:57:00,1.55906,1.55917,1.55894,1.55909,274300003.0
2006-05-11 12:58:00,1.55895,1.55913,1.55891,1.55901,292000003.0
2006-05-11 12:59:00,1.55896,1.55909,1.55883,1.55889,177900003.0
2006-05-11 13:00:00,1.5589,1.55904,1.5588,1.55894,340400002.0
2006-05-11 13:01:00,1.55903,1.5592,1.55889,1.5591,439299997.0
2006-05-11 13:02:00,1.55911,1.55941,1.55911,1.5593,306000001.0
2006-05-11 13:03:00,1.55924,1.55953,1.55924,1.55939,442100002.0
2006-05-11 13:04:00,1.55929,1.55945,1.55919,1.55937,154400003.0
2006-05-11 13:05:00,1.55922,1.55938,1.5592,1.55935,248700001.0
2006-05-11 13:06:00,1.55931,1.55945,1.55918,1.55931,235899999.0
2006-05-11 13:07:00,1.55938,1.55962,1.55938,1.55958,427500002.0
2006-05-11 13:08:00,1.55964,1.55973,1.55947,1.55961,249599999.0
2006-05-11 13:09:00,1.55974,1.55974,1.55962,1.55962,76700002.0
2006-05-11 13:10:00,1.55954,1.55981,1.55954,1.55981,212800001.0
2006-05-11 13:11:00,1.55973,1.55988,1.55962,1.55979,309300007.0
2006-05-11 13:12:00,1.55972,1.55972,1.55948,1.55956,168800000.0
2006-05-11 13:13:00,1.55972,1.55973,1.55956,1.55958,199799999.0
2006-05-11 13:14:00,1.55958,1.55972,1.55953,1.55961,225200002.0
2006-05-11 13:15:00,1.5596,1.55975,1.55958,1.5597,286600001.0
2006-05-11 13:16:00,1.5597,1.55975,1.55946,1.55951,255900005.0
2006-05-11 13:17:00,1.55955,1.55967,1.55955,1.55967,108600002.0
2006-05-11 13:18:00,1.55957,1.55973,1.55945,1.55945,461599997.0
2006-05-11 13:19:00,1.55964,1.55976,1.55952,1.55965,377899995.0
2006-05-11 13:20:00,1.55974,1.55974,1.55957,1.55957,267899998.0
2006-05-11 13:21:00,1.55973,1.55983,1.55962,1.55967,178700002.0
2006-05-11 13:22:00,1.55974,1.55981,1.55962,1.55965,302500005.0
2006-05-11 13:23:00,1.55976,1.55979,1.55954,1.55954,282899998.0
2006-05-11 13:24:00,1.55958,1.55986,1.55958,1.55977,294700002.0
2006-05-11 13:25:00,1.55971,1.55978,1.55942,1.55967,431899998.0
2006-05-11 13:26:00,1.55967,1.55976,1.55949,1.5595,380400000.0
2006-05-11 13:27:00,1.55971,1.55979,1.55959,1.55968,331100003.0
2006-05-11 13:28:00,1.55962,1.55982,1.55962,1.55967,343900001.0
2006-05-11 13:29:00,1.55966,1.55993,1.55957,1.55977,304299997.0
2006-05-11 13:30:00,1.55972,1.55997,1.55972,1.55997,332000008.0
2006-05-11 13:31:00,1.55997,1.56005,1.55983,1.55991,285199999.0
2006-05-11 13:32:00,1.56003,1.56008,1.5599,1.55996,445800001.0
2006-05-11 13:33:00,1.55993,1.5601,1.55993,1.55995,179399999.0
2006-05-11 13:34:00,1.56006,1.56015,1.55991,1.56015,280400004.0
2006-05-11 13:35:00,1.56002,1.56013,1.55993,1.56003,267999998.0
2006-05-11 13:36:00,1.5601,1.56016,1.55991,1.55999,210499999.0
2006-05-11 13:37:00,1.56003,1.56019,1.56003,1.56007,170199997.0
2006-05-11 13:38:00,1.5603,1.5603,1.56006,1.56011,265000003.0
2006-05-11 13:39:00,1.56009,1.56023,1.56005,1.5602,381600005.0
2006-05-11 13:40:00,1.56019,1.56034,1.56012,1.56032,218300004.0
2006-05-11 13:41:00,1.56023,1.5604,1.56008,1.5604,248700001.0
2006-05-11 13:42:00,1.56038,1.5605,1.5603,1.56042,174000000.0
2006-05-11 13:43:00,1.56054,1.56054,1.5603,1.5603,210099999.0
2006-05-11 13:44:00,1.56053,1.56058,1.56037,1.56046,489199996.0
2006-05-11 13:45:00,1.56041,1.56061,1.56025,1.5603,280999997.0
2006-05-11 13:46:00,1.5603,1.56038,1.56022,1.56031,214700000.0
2006-05-11 13:47:00,1.56016,1.56016,1.55975,1.55975,324400009.0
2006-05-11 13:48:00,1.56008,1.56012,1.55984,1.55998,250900004.0
2006-05-11 13:49:00,1.56018,1.5603,1.5601,1.56024,272200006.0
2006-05-11 13:50:00,1.56005,1.56024,1.55998,1.56016,275400003.0
2006-05-11 13:51:00,1.56009,1.56019,1.55992,1.56,342300005.0
2006-05-11 13:52:00,1.56001,1.56014,1.55983,1.5599,318199999.0
2006-05-11 13:53:00,1.55988,1.55988,1.55956,1.55956,258200004.0
2006-05-11 13:54:00,1.55968,1.55968,1.55935,1.55949,375300001.0
2006-05-11 13:55:00,1.5595,1.55964,1.55941,1.55949,486599998.0
2006-05-11 13:56:00,1.55954,1.55962,1.5594,1.55955,234200003.0
2006-05-11 13:57:00,1.55947,1.5596,1.55946,1.55955,296199995.0
2006-05-11 13:58:00,1.55931,1.55946,1.55922,1.55938,466500006.0
2006-05-11 13:59:00,1.55907,1.55932,1.55905,1.55932,184700002.0
2006-05-11 14:00:00,1.55931,1.55941,1.55914,1.55935,404500006.0
2006-05-11 14:01:00,1.55915,1.5594,1.55915,1.5593,338300002.0
2006-05-11 14:02:00,1.55934,1.5594,1.55924,1.5594,422300003.0
2006-05-11 14:03:00,1.55917,1.55941,1.55894,1.55919,228500000.0
2006-05-11 14:04:00,1.55929,1.55934,1.55914,1.55922,282800001.0
2006-05-11 14:05:00,1.55931,1.55931,1.55897,1.55917,394099998.0
2006-05-11 14:06:00,1.55916,1.55934,1.559,1.55934,237200002.0
2006-05-11 14:07:00,1.55927,1.55939,1.55924,1.55932,425800000.0
2006-05-11 14:08:00,1.55919,1.55938,1.55917,1.55926,323200001.0
2006-05-11 14:09:00,1.55913,1.55933,1.55907,1.55925,293499999.0
2006-05-11 14:10:00,1.55921,1.55924,1.55906,1.55906,485299996.0
2006-05-11 14:11:00,1.55919,1.55928,1.559,1.559,372700007.0
2006-05-11 14:12:00,1.55904,1.55932,1.55897,1.55912,311300000.0
2006-05-11 14:13:00,1.55935,1.55935,1.55898,1.55914,320400005.0
2006-05-11 14:14:00,1.55903,1.55917,1.55896,1.55897,287500000.0
2006-05-11 14:15:00,1.559,1.55917,1.559,1.55904,144500002.0
2006-05-11 14:16:00,1.55885,1.55908,1.55885,1.55903,262499997.0
2006-05-11 14:17:00,1.55905,1.55911,1.55888,1.55897,290900003.0
2006-05-11 14:18:00,1.55907,1.55911,1.55889,1.55896,263200004.0
2006-05-11 14:19:00,1.5591,1.5591,1.55861,1.55861,337599999.0
2006-05-11 14:20:00,1.55857,1.55857,1.55821,1.55837,347900003.0
2006-05-11 14:21:00,1.55831,1.55848,1.55824,1.55835,357499997.0
2006-05-11 14:22:00,1.55853,1.55865,1.5584,1.55852,297699998.0
2006-05-11 14:23:00,1.55858,1.55866,1.55828,1.55837,239199999.0
2006-05-11 14:24:00,1.55835,1.55854,1.55835,1.55846,409100009.0
2006-05-11 14:25:00,1.55852,1.55867,1.55842,1.5585,240999998.0
2006-05-11 14:26:00,1.55843,1.55855,1.55826,1.55836,273899999.0
2006-05-11 14:27:00,1.55838,1.55866,1.55823,1.55866,363600000.0
2006-05-11 14:28:00,1.55855,1.5586,1.55837,1.55842,296300000.0
2006-05-11 14:29:00,1.55828,1.55828,1.55552,1.55568,313800005.0
2006-05-11 14:30:00,1.55623,1.55871,1.55577,1.55815,320800003.0
2006-05-11 14:31:00,1.55812,1.55843,1.55809,1.5583,398100000.0
2006-05-11 14:32:00,1.55831,1.55845,1.55815,1.55827,363800005.0
2006-05-11 14:33:00,1.5581,1.55824,1.55809,1.55821,325099998.0
2006-05-11 14:34:00,1.55801,1.55816,1.55782,1.55795,359499999.0
2006-05-11 14:35:00,1.55782,1.55803,1.55758,1.55777,420199994.0
2006-05-11 14:36:00,1.55784,1.5581,1.55776,1.55802,158300000.0
2006-05-11 14:37:00,1.55802,1.55817,1.55796,1.5581,490400002.0
2006-05-11 14:38:00,1.55805,1.5582,1.55799,1.55804,349800004.0
2006-05-11 14:39:00,1.55816,1.55816,1.55796,1.55798,361899995.0
2006-05-11 14:40:00,1.558,1.55827,1.55796,1.55819,377400002.0
2006-05-11 14:41:00,1.55825,1.55825,1.5579,1.55795,144600000.0
2006-05-11 14:42:00,1.55808,1.55815,1.55786,1.55811,522300001.0
2006-05-11 14:43:00,1.55803,1.5581,1.55781,1.55801,338000000.0
2006-05-11 14:44:00,1.558,1.55809,1.5579,1.55797,381300007.0
2006-05-11 14:45:00,1.55815,1.55816,1.55788,1.55804,364600005.0
2006-05-11 14:46:00,1.55799,1.55821,1.55795,1.55814,327100003.0
2006-05-11 14:47:00,1.55815,1.5582,1.55801,1.55812,306200004.0
2006-05-11 14:48:00,1.55822,1.55831,1.55811,1.55825,421499998.0
2006-05-11 14:49:00,1.55808,1.55836,1.55808,1.5582,195800000.0
2006-05-11 14:50:00,1.55825,1.55828,1.55805,1.55816,188299999.0
2006-05-11 14:51:00,1.55798,1.55817,1.55781,1.55817,262599996.0
2006-05-11 14:52:00,1.55822,1.55822,1.55802,1.55809,276399996.0
2006-05-11 14:53:00,1.55809,1.55824,1.55792,1.55802,428799996.0
2006-05-11 14:54:00,1.55814,1.55825,1.55799,1.55814,368200005.0
2006-05-11 14:55:00,1.5581,1.55822,1.55801,1.55803,289600004.0
2006-05-11 14:56:00,1.55822,1.55822,1.55799,1.55799,176000000.0
2006-05-11 14:57:00,1.55813,1.55825,1.55796,1.55796,208699999.0
2006-05-11 14:58:00,1.55803,1.55819,1.55793,1.55819,215200000.0
2006-05-11 14:59:00,1.55814,1.55827,1.55798,1.55808,443199995.0
2006-05-11 15:00:00,1.55818,1.55828,1.55812,1.55815,211200004.0
2006-05-11 15:01:00,1.55804,1.55826,1.55802,1.55815,428800000.0
2006-05-11 15:02:00,1.55824,1.55838,1.55815,1.55816,324600001.0
2006-05-11 15:03:00,1.55822,1.55838,1.55821,1.5583,253400001.0
2006-05-11 15:04:00,1.55833,1.55833,1.55811,1.55817,360099998.0
2006-05-11 15:05:00,1.55807,1.55817,1.55777,1.55801,294700004.0
2006-05-11 15:06:00,1.55795,1.55819,1.55795,1.55808,209300000.0
2006-05-11 15:07:00,1.55799,1.55821,1.55799,1.55808,170200000.0
2006-05-11 15:08:00,1.55804,1.55816,1.55785,1.5581,396799998.0
2006-05-11 15:09:00,1.55796,1.55815,1.55789,1.55815,218900002.0
2006-05-11 15:10:00,1.55805,1.5582,1.55797,1.55803,477500001.0
2006-05-11 15:11:00,1.55797,1.55815,1.55795,1.55797,380100000.0
2006-05-11 15:12:00,1.55802,1.55802,1.55759,1.55767,519900001.0
2006-05-11 15:13:00,1.55766,1.55775,1.55755,1.55767,314900000.0
2006-05-11 15:14:00,1.55755,1.55767,1.55746,1.55754,314900005.0
2006-05-11 15:15:00,1.55754,1.55772,1.55746,1.5576,414700007.0
2006-05-11 15:16:00,1.5576,1.55777,1.55752,1.55764,192399999.0
2006-05-11 15:17:00,1.55783,1.55786,1.55769,1.55778,279900003.0
2006-05-11 15:18:00,1.55779,1.5579,1.55756,1.55779,347699999.0
2006-05-11 15:19:00,1.55785,1.55788,1.55767,1.55771,381900004.0
2006-05-11 15:20:00,1.55785,1.55789,1.55772,1.55782,379000000.0
2006-05-11 15:21:00,1.55757,1.55782,1.55757,1.55777,237300001.0
2006-05-11 15:22:00,1.55779,1.55783,1.55762,1.55764,200199997.0
2006-05-11 15:23:00,1.55777,1.55793,1.55763,1.55763,120400000.0
2006-05-11 15:24:00,1.55772,1.5579,1.55767,1.55767,280399998.0
2006-05-11 15:25:00,1.55776,1.55783,1.55763,1.55782,246700002.0
2006-05-11 15:26:00,1.55778,1.55793,1.55768,1.55773,102900000.0
2006-05-11 15:27:00,1.55774,1.55782,1.55751,1.55768,383000000.0
2006-05-11 15:28:00,1.55771,1.55802,1.55771,1.55792,379299996.0
2006-05-11 15:29:00,1.55797,1.55805,1.55778,1.55797,362099999.0
2006-05-11 15:30:00,1.55782,1.55808,1.55778,1.55808,236300003.0
2006-05-11 15:31:00,1.55802,1.55825,1.55801,1.55814,298900004.0
2006-05-11 15:32:00,1.55806,1.55819,1.55795,1.55804,369399997.0
2006-05-11 15:33:00,1.55808,1.5581,1.55784,1.55802,325199995.0
2006-05-11 15:34:00,1.55806,1.55812,1.55766,1.55775,333000002.0
2006-05-11 15:35:00,1.55773,1.55782,1.5576,1.55777,208500001.0
2006-05-11 15:36:00,1.5577,1.55782,1.55757,1.55765,266800002.0
2006-05-11 15:37:00,1.55777,1.55784,1.55759,1.55759,274799999.0
2006-05-11 15:38:00,1.55778,1.55793,1.55769,1.55769,248100000.0
2006-05-11 15:39:00,1.55793,1.55807,1.55792,1.55807,151699999.0
2006-05-11 15:40:00,1.55808,1.55811,1.55783,1.55801,516000005.0
2006-05-11 15:41:00,1.55794,1.55808,1.55788,1.55799,334800008.0
2006-05-11 15:42:00,1.55807,1.55813,1.55793,1.558,253999997.0
2006-05-11 15:43:00,1.55803,1.55811,1.55791,1.55799,347600001.0
2006-05-11 15:44:00,1.55801,1.55809,1.55795,1.55807,275400003.0
2006-05-11 15:45:00,1.55786,1.55799,1.55766,1.55778,112799998.0
2006-05-11 15:46:00,1.55757,1.55789,1.55757,1.55786,265999999.0
2006-05-11 15:47:00,1.55792,1.55795,1.55772,1.55775,232599999.0
2006-05-11 15:48:00,1.55777,1.55793,1.55766,1.55793,412399999.0
2006-05-11 15:49:00,1.55777,1.55808,1.55777,1.55808,203600000.0
2006-05-11 15:50:00,1.55802,1.55802,1.55777,1.5579,219100001.0
2006-05-11 15:51:00,1.55806,1.55812,1.55785,1.55785,317099999.0
2006-05-11 15:52:00,1.55814,1.55819,1.558,1.55808,138000000.0
2006-05-11 15:53:00,1.55802,1.55802,1.55761,1.55761,137399998.0
2006-05-11 15:54:00,1.55762,1.55782,1.55754,1.55782,338499999.0
2006-05-11 15:55:00,1.55782,1.55785,1.55763,1.55778,251700001.0
2006-05-11 15:56:00,1.55768,1.55779,1.55756,1.55771,430399998.0
2006-05-11 15:57:00,1.5577,1.55772,1.55756,1.55761,194900002.0
2006-05-11 15:58:00,1.55773,1.55794,1.55773,1.55777,133400000.0
2006-05-11 15:59:00,1.55796,1.55812,1.55796,1.55808,322099999.0
2006-05-11 16:00:00,1.55801,1.55817,1.55797,1.55817,138300001.0
2006-05-11 16:01:00,1.55807,1.55817,1.55789,1.55803,306399999.0
2006-05-11 16:02:00,1.55804,1.55816,1.55784,1.55795,269699994.0
2006-05-11 16:03:00,1.55787,1.55798,1.55749,1.55768,414800001.0
2006-05-11 16:04:00,1.55759,1.55769,1.55752,1.55765,232500000.0
2006-05-11 16:05:00,1.55765,1.55776,1.55753,1.5577,356300004.0
2006-05-11 16:06:00,1.55766,1.55779,1.55751,1.55771,351700000.0
2006-05-11 16:07:00,1.55762,1.55776,1.55743,1.55767,313899999.0
2006-05-11 16:08:00,1.5576,1.5576,1.55749,1.55752,68999999.0
2006-05-11 16:09:00,1.55742,1.55758,1.55732,1.55745,515599998.0
2006-05-11 16:10:00,1.55751,1.55751,1.55718,1.55733,256500002.0
2006-05-11 16:11:00,1.55747,1.55747,1.55723,1.55723,138199998.0
2006-05-11 16:12:00,1.55737,1.55765,1.55737,1.55765,199500003.0
2006-05-11 16:13:00,1.55733,1.55766,1.55733,1.55751,261000000.0
2006-05-11 16:14:00,1.55732,1.55765,1.55716,1.55762,521800008.0
2006-05-11 16:15:00,1.55707,1.55745,1.55707,1.55745,202600003.0
2006-05-11 16:16:00,1.55746,1.55756,1.55729,1.55739,447700010.0
2006-05-11 16:17:00,1.55755,1.55755,1.55734,1.55742,155999999.0
2006-05-11 16:18:00,1.55746,1.55754,1.55734,1.55751,371699998.0
2006-05-11 16:19:00,1.55746,1.55757,1.55738,1.5575,311200002.0
2006-05-11 16:20:00,1.55741,1.55756,1.55729,1.55742,328000002.0
2006-05-11 16:21:00,1.55743,1.55752,1.55728,1.55732,252200003.0
2006-05-11 16:22:00,1.5575,1.55764,1.55741,1.5575,122200002.0
2006-05-11 16:23:00,1.55748,1.55768,1.55734,1.55748,223900002.0
2006-05-11 16:24:00,1.5572,1.55738,1.55706,1.5571,375999999.0
2006-05-11 16:25:00,1.557,1.55717,1.55688,1.55717,223400000.0
2006-05-11 16:26:00,1.55723,1.55748,1.55719,1.55745,167800001.0
2006-05-11 16:27:00,1.55745,1.55765,1.55734,1.55746,287700003.0
2006-05-11 16:28:00,1.55732,1.55748,1.55728,1.55735,342300001.0
2006-05-11 16:29:00,1.55737,1.55737,1.55717,1.55722,279900000.0
2006-05-11 16:30:00,1.55694,1.5573,1.55694,1.5573,295100002.0
2006-05-11 16:31:00,1.55723,1.55732,1.55705,1.55722,317100004.0
2006-05-11 16:32:00,1.55711,1.5573,1.55703,1.55712,342200003.0
2006-05-11 16:33:00,1.55696,1.55714,1.5568,1.5568,224600000.0
2006-05-11 16:34:00,1.55671,1.55693,1.55671,1.55691,330400000.0
2006-05-11 16:35:00,1.55696,1.55708,1.55685,1.55698,340799999.0
2006-05-11 16:36:00,1.55696,1.55696,1.5567,1.55678,206700002.0
2006-05-11 16:37:00,1.55675,1.55691,1.55675,1.55676,320700005.0
2006-05-11 16:38:00,1.55691,1.55723,1.55684,1.55705,460699997.0
2006-05-11 16:39:00,1.55702,1.55716,1.55691,1.55695,265800003.0
2006-05-11 16:40:00,1.5567,1.55684,1.55647,1.55664,307599999.0
2006-05-11 16:41:00,1.55667,1.55683,1.55659,1.55683,306200003.0
2006-05-11 16:42:00,1.55654,1.5569,1.55654,1.55673,349400001.0
2006-05-11 16:43:00,1.55659,1.55659,1.55617,1.55643,160800000.0
2006-05-11 16:44:00,1.55646,1.55646,1.55607,1.55619,403199999.0
2006-05-11 16:45:00,1.55615,1.5564,1.55615,1.55631,286100003.0
2006-05-11 16:46:00,1.55625,1.55641,1.55618,1.55625,441100003.0
2006-05-11 16:47:00,1.55604,1.55637,1.556,1.55637,273100002.0
2006-05-11 16:48:00,1.55641,1.55654,1.55632,1.55642,202100003.0
2006-05-11 16:49:00,1.55666,1.55676,1.55657,1.55657,313700000.0
2006-05-11 16:50:00,1.55682,1.557,1.55676,1.55692,249900003.0
2006-05-11 16:51:00,1.55691,1.55704,1.55665,1.55665,292600002.0
2006-05-11 16:52:00,1.55695,1.55698,1.55684,1.55698,257900005.0
2006-05-11 16:53:00,1.557,1.55725,1.557,1.55715,167600000.0
2006-05-11 16:54:00,1.55694,1.55729,1.55694,1.55717,405600002.0
2006-05-11 16:55:00,1.55724,1.55731,1.55708,1.55722,469200002.0
2006-05-11 16:56:00,1.55724,1.5575,1.55717,1.55741,189099999.0
2006-05-11 16:57:00,1.55743,1.55781,1.55738,1.55781,257600002.0
2006-05-11 16:58:00,1.55776,1.55786,1.55756,1.55756,361299993.0
2006-05-11 16:59:00,1.55749,1.55767,1.55744,1.55744,187800001.0
2006-05-11 17:00:00,1.5573,1.55763,1.55722,1.55753,324299999.0
2006-05-11 17:01:00,1.55756,1.55767,1.55728,1.55739,365199997.0
2006-05-11 17:02:00,1.55719,1.55739,1.55711,1.55727,278300002.0
2006-05-11 17:03:00,1.55738,1.55832,1.55726,1.55802,280199996.0
2006-05-11 17:04:00,1.55851,1.55914,1.5585,1.55856,426500002.0
2006-05-11 17:05:00,1.55878,1.55878,1.55838,1.55838,286400002.0
2006-05-11 17:06:00,1.55845,1.5586,1.55835,1.55856,375400000.0
2006-05-11 17:07:00,1.55857,1.55864,1.55829,1.55834,304000001.0
2006-05-11 17:08:00,1.55816,1.55834,1.5581,1.55833,405299998.0
2006-05-11 17:09:00,1.55831,1.55831,1.55813,1.55821,293200003.0
2006-05-11 17:10:00,1.55811,1.55811,1.55783,1.55783,221500001.0
2006-05-11 17:11:00,1.55793,1.55805,1.55778,1.55782,186300000.0
2006-05-11 17:12:00,1.55806,1.55813,1.5579,1.558,398599998.0
2006-05-11 17:13:00,1.55794,1.55804,1.55763,1.55777,307900002.0
2006-05-11 17:14:00,1.55774,1.55788,1.55758,1.5578,309299997.0
2006-05-11 17:15:00,1.55761,1.55791,1.5576,1.55781,370700001.0
2006-05-11 17:16:00,1.55746,1.55763,1.55725,1.5573,408900003.0
2006-05-11 17:17:00,1.55722,1.55739,1.55714,1.55731,217700001.0
2006-05-11 17:18:00,1.55709,1.55731,1.55706,1.55726,239800000.0
2006-05-11 17:19:00,1.55725,1.55749,1.55716,1.55749,271699998.0
2006-05-11 17:20:00,1.55738,1.55748,1.55718,1.55727,253900000.0
2006-05-11 17:21:00,1.55727,1.55735,1.55724,1.55728,190799999.0
2006-05-11 17:22:00,1.5574,1.5576,1.55735,1.55747,147099999.0
2006-05-11 17:23:00,1.55751,1.55762,1.55736,1.5575,369299998.0
2006-05-11 17:24:00,1.55767,1.55774,1.55749,1.55753,261700000.0
2006-05-11 17:25:00,1.55757,1.55775,1.55756,1.55775,198299997.0
2006-05-11 17:26:00,1.55768,1.55775,1.55759,1.55767,335600005.0
2006-05-11 17:27:00,1.55764,1.55787,1.55764,1.5578,294900003.0
2006-05-11 17:28:00,1.55786,1.55786,1.55767,1.55767,122900000.0
2006-05-11 17:29:00,1.55799,1.55813,1.55785,1.55809,290500000.0
2006-05-11 17:30:00,1.55789,1.55809,1.55782,1.55809,363299998.0
2006-05-11 17:31:00,1.55808,1.55814,1.55794,1.55796,357099996.0
2006-05-11 17:32:00,1.55784,1.55821,1.55784,1.55821,241299999.0
2006-05-11 17:33:00,1.55817,1.55826,1.55808,1.55816,115399999.0
2006-05-11 17:34:00,1.55797,1.55821,1.5579,1.55808,227799998.0
2006-05-11 17:35:00,1.55843,1.55856,1.55815,1.55815,322699998.0
2006-05-11 17:36:00,1.55796,1.55831,1.55796,1.5582,488700007.0
2006-05-11 17:37:00,1.55818,1.5583,1.55794,1.55794,233600000.0
2006-05-11 17:38:00,1.55789,1.55808,1.55777,1.55795,234800001.0
2006-05-11 17:39:00,1.55801,1.55823,1.55795,1.55806,391499996.0
2006-05-11 17:40:00,1.55773,1.55804,1.55773,1.55788,237800000.0
2006-05-11 17:41:00,1.55766,1.55773,1.55753,1.55763,417800005.0
2006-05-11 17:42:00,1.55757,1.55781,1.55728,1.55737,346700002.0
2006-05-11 17:43:00,1.55712,1.55745,1.5571,1.55736,273099999.0
2006-05-11 17:44:00,1.55718,1.55756,1.55718,1.55756,295800001.0
2006-05-11 17:45:00,1.55737,1.55768,1.55737,1.55753,359299999.0
2006-05-11 17:46:00,1.55744,1.55756,1.55732,1.55742,263099997.0
2006-05-11 17:47:00,1.55725,1.55759,1.5572,1.55753,297599997.0
2006-05-11 17:48:00,1.55742,1.55755,1.55733,1.55733,241800002.0
2006-05-11 17:49:00,1.55734,1.55749,1.55723,1.55732,344200000.0
2006-05-11 17:50:00,1.55734,1.55749,1.55722,1.55722,253899997.0
2006-05-11 17:51:00,1.55745,1.55759,1.55738,1.55752,163899999.0
2006-05-11 17:52:00,1.55745,1.55754,1.55733,1.5575,423599996.0
2006-05-11 17:53:00,1.55725,1.55745,1.55706,1.55706,271400000.0
2006-05-11 17:54:00,1.55699,1.55715,1.55647,1.55648,357200001.0
2006-05-11 17:55:00,1.55642,1.5566,1.55626,1.55642,284000006.0
2006-05-11 17:56:00,1.55633,1.55649,1.55608,1.55621,209700003.0
2006-05-11 17:57:00,1.55608,1.55608,1.55543,1.55557,303899999.0
2006-05-11 17:58:00,1.55565,1.55575,1.55545,1.55575,239000004.0
2006-05-11 17:59:00,1.55569,1.55577,1.5555,1.55558,222600000.0
2006-05-11 18:00:00,1.55558,1.5559,1.55558,1.55587,259399999.0
2006-05-11 18:01:00,1.5557,1.5561,1.5557,1.5561,1553100005.0
2006-05-11 18:02:00,1.5562,1.5568,1.5561,1.5568,1553100005.0
2006-05-11 18:03:00,1.5567,1.5568,1.5559,1.5563,1553100005.0
2006-05-11 18:04:00,1.5564,1.5565,1.556,1.5562,1553100005.0
2006-05-11 18:05:00,1.5564,1.5565,1.5562,1.5564,1553100005.0
2006-05-11 18:06:00,1.5563,1.5565,1.5563,1.5564,1553100005.0
2006-05-11 18:07:00,1.5565,1.5567,1.5565,1.5567,1553100005.0
2006-05-11 18:08:00,1.5566,1.5568,1.5566,1.5568,1553100005.0
2006-05-11 18:09:00,1.55646,1.55677,1.55632,1.55658,1553100005.0
2006-05-11 18:10:00,1.5569,1.5569,1.5566,1.5568,1710800003.0
2006-05-11 18:11:00,1.55659,1.55679,1.55647,1.55667,1710800003.0
2006-05-11 18:12:00,1.5566,1.55678,1.55642,1.55666,1975499986.0
2006-05-11 18:13:00,1.55676,1.55708,1.55676,1.55695,1386200010.0
2006-05-11 18:14:00,1.5569,1.5573,1.5569,1.5572,1037799993.0
2006-05-11 18:15:00,1.5572,1.55738,1.55701,1.55731,1037799993.0
2006-05-11 18:16:00,1.5572,1.5575,1.5571,1.5573,1885900013.0
2006-05-11 18:17:00,1.55728,1.55738,1.55694,1.55712,1885900013.0
2006-05-11 18:18:00,1.55701,1.55718,1.55688,1.55718,848200002.0
2006-05-11 18:19:00,1.55726,1.55748,1.55715,1.55733,2054300008.0
2006-05-11 18:20:00,1.55726,1.55738,1.55704,1.55712,2039600013.0
2006-05-11 18:21:00,1.55715,1.55731,1.55707,1.55721,734599994.0
2006-05-11 18:22:00,1.55716,1.55738,1.55716,1.55727,945400005.0
2006-05-11 18:23:00,1.5574,1.5575,1.5571,1.5571,1116500001.0
2006-05-11 18:24:00,1.5572,1.5573,1.5571,1.5571,1116500001.0
2006-05-11 18:25:00,1.5572,1.5573,1.557,1.5572,1116500001.0
2006-05-11 18:26:00,1.5573,1.5574,1.5573,1.5573,1116500001.0
2006-05-11 18:27:00,1.55737,1.55785,1.55715,1.55715,1116500001.0
2006-05-11 18:28:00,1.55712,1.55737,1.55705,1.5571,1999899992.0
2006-05-11 18:29:00,1.5572,1.55738,1.55706,1.55715,1443400005.0
2006-05-11 18:30:00,1.55722,1.5573,1.55706,1.55713,920699999.0
2006-05-11 18:31:00,1.55718,1.55724,1.55696,1.55715,1129600007.0
2006-05-11 18:32:00,1.55715,1.55729,1.55691,1.55719,1242199995.0
2006-05-11 18:33:00,1.5572,1.55728,1.55703,1.55717,2124299998.0
2006-05-11 18:34:00,1.5572,1.5572,1.5571,1.5571,1745100012.0
2006-05-11 18:35:00,1.55714,1.55718,1.55699,1.55711,1745100012.0
2006-05-11 18:36:00,1.55714,1.55732,1.55705,1.5572,1557400011.0
2006-05-11 18:37:00,1.55721,1.55721,1.5569,1.55694,1862499998.0
2006-05-11 18:38:00,1.55703,1.55708,1.55685,1.55685,1750700003.0
2006-05-11 18:39:00,1.55694,1.5571,1.55687,1.55697,1707199993.0
2006-05-11 18:40:00,1.557,1.557,1.5566,1.5566,907299994.0
2006-05-11 18:41:00,1.5564,1.55646,1.55602,1.55602,907299994.0
2006-05-11 18:42:00,1.55605,1.55605,1.55569,1.55578,1314999999.0
2006-05-11 18:43:00,1.55596,1.55598,1.55583,1.55589,552200003.0
2006-05-11 18:44:00,1.55603,1.55616,1.5558,1.55593,783200005.0
2006-05-11 18:45:00,1.556,1.55637,1.556,1.55636,533100003.0
2006-05-11 18:46:00,1.55626,1.5564,1.55602,1.55619,265799998.0
2006-05-11 18:47:00,1.55633,1.55635,1.55602,1.55612,388199999.0
2006-05-11 18:48:00,1.55603,1.55621,1.55602,1.55612,1113100005.0
2006-05-11 18:49:00,1.55612,1.55612,1.55582,1.55591,413799998.0
2006-05-11 18:50:00,1.55588,1.55588,1.55566,1.55569,662800005.0
2006-05-11 18:51:00,1.55575,1.55594,1.55567,1.5558,1390300005.0
2006-05-11 18:52:00,1.55574,1.55606,1.55571,1.55582,1390400003.0
2006-05-11 18:53:00,1.5558,1.556,1.55559,1.55582,1180900002.0
2006-05-11 18:54:00,1.55587,1.55604,1.55578,1.55591,660799997.0
2006-05-11 18:55:00,1.5561,1.55618,1.55591,1.55603,1517300003.0
2006-05-11 18:56:00,1.55615,1.55645,1.55611,1.55628,963500003.0
2006-05-11 18:57:00,1.55646,1.55652,1.55632,1.55634,647900000.0
2006-05-11 18:58:00,1.55635,1.55665,1.55619,1.55642,1316500002.0
2006-05-11 18:59:00,1.55633,1.55657,1.55633,1.55657,1666500005.0
2006-05-11 19:00:00,1.55649,1.55649,1.55622,1.55632,652400000.0
2006-05-11 19:01:00,1.55628,1.55637,1.55615,1.55632,308000003.0
2006-05-11 19:02:00,1.55625,1.5564,1.55612,1.55621,831900004.0
2006-05-11 19:03:00,1.5563,1.55634,1.55616,1.55624,533900002.0
2006-05-11 19:04:00,1.55619,1.55631,1.55616,1.55626,267000003.0
2006-05-11 19:05:00,1.55625,1.55635,1.55615,1.5563,769900006.0
2006-05-11 19:06:00,1.5563,1.55639,1.55609,1.5561,1832900005.0
2006-05-11 19:07:00,1.55608,1.55631,1.55603,1.55616,820300005.0
2006-05-11 19:08:00,1.55619,1.55628,1.55604,1.55607,1783200006.0
2006-05-11 19:09:00,1.55605,1.55619,1.55599,1.55609,1418600002.0
2006-05-11 19:10:00,1.55598,1.5562,1.55598,1.55614,850199994.0
2006-05-11 19:11:00,1.55609,1.55625,1.55605,1.55613,1265699995.0
2006-05-11 19:12:00,1.556,1.55619,1.556,1.55616,786099997.0
2006-05-11 19:13:00,1.55615,1.55623,1.55604,1.55616,546000007.0
2006-05-11 19:14:00,1.5561,1.55628,1.5561,1.55628,441100000.0
2006-05-11 19:15:00,1.5563,1.55643,1.55622,1.55636,1161300007.0
2006-05-11 19:16:00,1.55635,1.55642,1.55606,1.55616,465699998.0
2006-05-11 19:17:00,1.55623,1.55632,1.55605,1.55605,812900004.0
2006-05-11 19:18:00,1.55622,1.55633,1.5561,1.55627,642500003.0
2006-05-11 19:19:00,1.55625,1.55635,1.55602,1.55618,1044499995.0
2006-05-11 19:20:00,1.55642,1.55664,1.55637,1.55658,899500004.0
2006-05-11 19:21:00,1.55651,1.55677,1.55651,1.55665,938100005.0
2006-05-11 19:22:00,1.55657,1.55674,1.55642,1.55653,324600003.0
2006-05-11 19:23:00,1.5566,1.55664,1.55634,1.55634,784899993.0
2006-05-11 19:24:00,1.55647,1.55658,1.55634,1.55652,776499997.0
2006-05-11 19:25:00,1.55657,1.55669,1.5564,1.55648,1123500005.0
2006-05-11 19:26:00,1.55678,1.55685,1.55662,1.55669,942100002.0
2006-05-11 19:27:00,1.55668,1.55692,1.55649,1.5566,1104999996.0
2006-05-11 19:28:00,1.55642,1.55668,1.55639,1.5566,400200005.0
2006-05-11 19:29:00,1.55658,1.55694,1.55658,1.55688,613599999.0
2006-05-11 19:30:00,1.55706,1.55713,1.5567,1.55698,2124500002.0
2006-05-11 19:31:00,1.55707,1.55719,1.55685,1.55693,1368600003.0
2006-05-11 19:32:00,1.55707,1.55713,1.55692,1.55692,946300005.0
2006-05-11 19:33:00,1.557,1.5571,1.55677,1.55677,879300008.0
2006-05-11 19:34:00,1.55691,1.55707,1.55682,1.55683,1511799997.0
2006-05-11 19:35:00,1.55683,1.55702,1.55668,1.55691,738300000.0
2006-05-11 19:36:00,1.55687,1.55691,1.55645,1.55645,873199999.0
2006-05-11 19:37:00,1.55659,1.5568,1.55653,1.55671,278799998.0
2006-05-11 19:38:00,1.55668,1.55682,1.55665,1.55675,503199999.0
2006-05-11 19:39:00,1.55661,1.55687,1.55661,1.55661,1119000006.0
2006-05-11 19:40:00,1.55687,1.5569,1.5567,1.55675,581599997.0
2006-05-11 19:41:00,1.5568,1.55693,1.55675,1.55693,543500005.0
2006-05-11 19:42:00,1.55701,1.55701,1.55676,1.55695,563700003.0
2006-05-11 19:43:00,1.55685,1.55697,1.55667,1.55674,457000005.0
2006-05-11 19:44:00,1.55673,1.55673,1.55652,1.55655,802000007.0
2006-05-11 19:45:00,1.5566,1.55667,1.55642,1.5566,228199999.0
2006-05-11 19:46:00,1.55662,1.55676,1.55647,1.5565,653999996.0
2006-05-11 19:47:00,1.55633,1.55652,1.55633,1.55638,170300000.0
2006-05-11 19:48:00,1.55651,1.55655,1.55642,1.55647,519900002.0
2006-05-11 19:49:00,1.5565,1.55657,1.55636,1.55653,1128900003.0
2006-05-11 19:50:00,1.55638,1.55661,1.55638,1.55654,155299999.0
2006-05-11 19:51:00,1.55641,1.5565,1.55638,1.5565,579900004.0
2006-05-11 19:52:00,1.55646,1.55652,1.55637,1.55652,236699998.0
2006-05-11 19:53:00,1.55643,1.5565,1.55627,1.55642,507600000.0
2006-05-11 19:54:00,1.55646,1.55653,1.55636,1.55636,410899996.0
2006-05-11 19:55:00,1.55649,1.55667,1.55647,1.55651,596999999.0
2006-05-11 19:56:00,1.55642,1.55659,1.55634,1.55655,1345400005.0
2006-05-11 19:57:00,1.55659,1.55673,1.55646,1.55651,1681400004.0
2006-05-11 19:58:00,1.55661,1.55699,1.55659,1.55673,1952300016.0
2006-05-11 19:59:00,1.55663,1.55674,1.55648,1.55658,1168600007.0
2006-05-11 20:00:00,1.5566,1.55712,1.55654,1.55674,567000004.0
2006-05-11 20:01:00,1.55682,1.55706,1.55678,1.55679,625199994.0
2006-05-11 20:02:00,1.55686,1.55713,1.55682,1.55713,538400004.0
2006-05-11 20:03:00,1.55705,1.55716,1.55703,1.55716,218399997.0
2006-05-11 20:04:00,1.5571,1.55715,1.5569,1.55705,284100005.0
2006-05-11 20:05:00,1.5571,1.55723,1.55707,1.55717,446999998.0
2006-05-11 20:06:00,1.55716,1.55724,1.55716,1.55721,378599998.0
2006-05-11 20:07:00,1.55713,1.5572,1.55705,1.55715,134499999.0
2006-05-11 20:08:00,1.55714,1.5572,1.55703,1.55715,1332400001.0
2006-05-11 20:09:00,1.55715,1.5572,1.55702,1.55706,216899999.0
2006-05-11 20:10:00,1.55705,1.55715,1.55701,1.55713,246400000.0
2006-05-11 20:11:00,1.55713,1.55715,1.557,1.55705,767900001.0
2006-05-11 20:12:00,1.55704,1.5572,1.55701,1.55705,253599997.0
2006-05-11 20:13:00,1.55713,1.55723,1.55696,1.55705,1644700007.0
2006-05-11 20:14:00,1.55715,1.55722,1.55698,1.55706,492000007.0
2006-05-11 20:15:00,1.55715,1.55724,1.55704,1.55717,1343500003.0
2006-05-11 20:16:00,1.55723,1.55723,1.55705,1.55705,2005500010.0
2006-05-11 20:17:00,1.55714,1.55723,1.55705,1.55723,305300000.0
2006-05-11 20:18:00,1.55713,1.5572,1.55705,1.55715,474600001.0
2006-05-11 20:19:00,1.5573,1.5573,1.5572,1.5573,596099999.0
2006-05-11 20:20:00,1.5572,1.5573,1.5572,1.5573,596099999.0
2006-05-11 20:21:00,1.55699,1.5572,1.55699,1.5572,596099999.0
2006-05-11 20:22:00,1.55717,1.55731,1.55708,1.55718,651400002.0
2006-05-11 20:23:00,1.55699,1.55722,1.55691,1.55704,1126599999.0
2006-05-11 20:24:00,1.55723,1.55732,1.55711,1.55714,520000000.0
2006-05-11 20:25:00,1.5572,1.5573,1.55704,1.55715,835900000.0
2006-05-11 20:26:00,1.55724,1.55724,1.5571,1.5571,311799998.0
2006-05-11 20:27:00,1.5572,1.55724,1.55707,1.55718,628700008.0
2006-05-11 20:29:00,1.55724,1.55724,1.55691,1.55691,1546800004.0
2006-05-11 20:30:00,1.5571,1.5572,1.5571,1.5572,415100003.0
2006-05-11 20:31:00,1.5573,1.5573,1.5572,1.5573,415100003.0
2006-05-11 20:32:00,1.5574,1.5575,1.5574,1.5575,415100003.0
2006-05-11 20:33:00,1.55748,1.55759,1.5573,1.5573,415100003.0
2006-05-11 20:34:00,1.55731,1.55757,1.55731,1.55757,349500000.0
2006-05-11 20:35:00,1.55744,1.55765,1.55741,1.55745,454900000.0
2006-05-11 20:36:00,1.55758,1.55774,1.55734,1.55764,562300001.0
2006-05-11 20:37:00,1.55769,1.55775,1.55752,1.55765,1241699993.0
2006-05-11 20:38:00,1.55749,1.55769,1.55745,1.5576,1687099993.0
2006-05-11 20:39:00,1.55758,1.55767,1.55742,1.55742,1290399993.0
2006-05-11 20:40:00,1.55752,1.55766,1.55741,1.55755,1325200008.0
2006-05-11 20:41:00,1.55759,1.55776,1.55748,1.55765,761400001.0
2006-05-11 20:42:00,1.55772,1.55779,1.55746,1.55746,211100000.0
2006-05-11 20:43:00,1.5576,1.55785,1.55752,1.55765,848600010.0
2006-05-11 20:44:00,1.55763,1.5577,1.55746,1.55746,1142200000.0
2006-05-11 20:45:00,1.55751,1.55777,1.55741,1.55755,1226900002.0
2006-05-11 20:46:00,1.55784,1.55784,1.55747,1.55755,285700001.0
2006-05-11 20:47:00,1.5575,1.55755,1.55725,1.55738,829499991.0
2006-05-11 20:48:00,1.55748,1.55782,1.55736,1.5576,1296200001.0
2006-05-11 20:49:00,1.55762,1.55788,1.55762,1.55788,766100005.0
2006-05-11 20:50:00,1.55784,1.55797,1.55772,1.5579,1874200010.0
2006-05-11 20:51:00,1.55772,1.55784,1.55751,1.55767,471100007.0
2006-05-11 20:52:00,1.55766,1.55787,1.55748,1.55784,1262399995.0
2006-05-11 20:53:00,1.55772,1.55788,1.55771,1.5578,2112000008.0
2006-05-11 20:54:00,1.55761,1.55788,1.55759,1.55776,752300000.0
2006-05-11 20:55:00,1.55773,1.55777,1.55758,1.55764,463300000.0
2006-05-11 20:56:00,1.5577,1.5578,1.5577,1.5578,1536999998.0
2006-05-11 20:57:00,1.5577,1.5577,1.5577,1.5577,1536999998.0
2006-05-11 20:58:00,1.5576,1.5577,1.5576,1.5576,1536999998.0
2006-05-11 20:59:00,1.5578,1.5579,1.5577,1.5577,1536999998.0
2006-05-11 21:00:00,1.5578,1.5579,1.5577,1.5579,1536999998.0
2006-05-11 21:02:00,1.55769,1.55778,1.55748,1.55762,1536999998.0
2006-05-11 21:03:00,1.55766,1.55781,1.55756,1.55771,1379499994.0
2006-05-11 21:04:00,1.5577,1.5577,1.5575,1.5575,256500002.0
2006-05-11 21:05:00,1.5577,1.5578,1.55754,1.55754,951700003.0
2006-05-11 21:06:00,1.55752,1.55783,1.55735,1.55775,452399994.0
2006-05-11 21:07:00,1.55777,1.55795,1.55777,1.55795,430900004.0
2006-05-11 21:08:00,1.55799,1.55799,1.55779,1.55792,352700000.0
2006-05-11 21:09:00,1.55793,1.55793,1.55767,1.55767,619700007.0
2006-05-11 21:10:00,1.55786,1.55793,1.55778,1.55782,876599993.0
2006-05-11 21:11:00,1.55783,1.55792,1.55776,1.55787,606000006.0
2006-05-11 21:12:00,1.55781,1.55788,1.55773,1.55785,284700000.0
2006-05-11 21:13:00,1.55771,1.55786,1.5577,1.5578,894800002.0
2006-05-11 21:14:00,1.55767,1.55783,1.55758,1.55783,609399997.0
2006-05-11 21:15:00,1.55774,1.55782,1.55754,1.5577,880000005.0
2006-05-11 21:16:00,1.55746,1.55777,1.55746,1.55762,671300003.0
2006-05-11 21:17:00,1.55757,1.5576,1.55743,1.55755,1542200015.0
2006-05-11 21:18:00,1.55761,1.55761,1.55724,1.55724,573500007.0
2006-05-11 21:19:00,1.55733,1.55745,1.55719,1.5574,794900000.0
2006-05-11 21:20:00,1.5576,1.5576,1.5575,1.5575,1891999991.0
2006-05-11 21:22:00,1.55727,1.55759,1.55725,1.55742,1891999991.0
2006-05-11 21:23:00,1.5574,1.5575,1.55726,1.5574,1310699998.0
2006-05-11 21:24:00,1.55733,1.55745,1.55726,1.55745,651800002.0
2006-05-11 21:25:00,1.55745,1.55751,1.55699,1.55721,1519199992.0
2006-05-11 21:26:00,1.55744,1.55748,1.55731,1.55737,402400005.0
2006-05-11 21:27:00,1.55751,1.55758,1.55746,1.55756,624000000.0
2006-05-11 21:28:00,1.55742,1.55759,1.55733,1.55743,580700000.0
2006-05-11 21:29:00,1.55739,1.55754,1.55734,1.5575,433600007.0
2006-05-11 21:30:00,1.55747,1.55747,1.55725,1.5574,481600001.0
2006-05-11 21:31:00,1.5574,1.55742,1.55718,1.55719,546599999.0
2006-05-11 21:32:00,1.55733,1.55738,1.55712,1.55712,1957800011.0
2006-05-11 21:33:00,1.5573,1.55731,1.55714,1.55714,290999999.0
2006-05-11 21:34:00,1.55722,1.55741,1.55714,1.55715,1436599995.0
2006-05-11 21:35:00,1.55725,1.5573,1.55715,1.55718,971200000.0
2006-05-11 21:36:00,1.55722,1.5574,1.55716,1.55727,301599995.0
2006-05-11 21:37:00,1.55726,1.5573,1.55712,1.55713,445800001.0
2006-05-11 21:38:00,1.55715,1.55736,1.55715,1.55732,390000003.0
2006-05-11 21:39:00,1.55722,1.55724,1.5571,1.5572,215000002.0
2006-05-11 21:40:00,1.55716,1.55724,1.55703,1.55705,576100001.0
2006-05-11 21:41:00,1.55715,1.55726,1.55696,1.55705,677899995.0
2006-05-11 21:42:00,1.55705,1.5572,1.55702,1.55713,496999995.0
2006-05-11 21:43:00,1.55715,1.55722,1.55702,1.55709,1402199997.0
2006-05-11 21:44:00,1.55719,1.55731,1.55713,1.55721,1606900011.0
2006-05-11 21:45:00,1.55708,1.55729,1.55706,1.55729,686000004.0
2006-05-11 21:46:00,1.55727,1.55737,1.55708,1.55719,1388600008.0
2006-05-11 21:47:00,1.55724,1.55748,1.55724,1.55748,1301700007.0
2006-05-11 21:48:00,1.55741,1.55755,1.55728,1.55742,333400003.0
2006-05-11 21:49:00,1.55738,1.55752,1.55723,1.55733,1201700011.0
2006-05-11 21:50:00,1.55733,1.55733,1.55716,1.55716,243599997.0
2006-05-11 21:51:00,1.55715,1.5573,1.55711,1.55725,615600002.0
2006-05-11 21:52:00,1.5573,1.55733,1.55704,1.55705,1451600014.0
2006-05-11 21:53:00,1.55727,1.55734,1.55717,1.55718,523500002.0
2006-05-11 21:54:00,1.55725,1.55731,1.55716,1.55716,277300003.0
2006-05-11 21:55:00,1.55725,1.5573,1.55708,1.55716,352600004.0
2006-05-11 21:56:00,1.55722,1.5573,1.55709,1.55714,546699998.0
2006-05-11 21:57:00,1.55725,1.5573,1.55714,1.55723,496799999.0
2006-05-11 21:58:00,1.5573,1.5573,1.55715,1.55723,767700006.0
2006-05-11 21:59:00,1.55713,1.5573,1.55712,1.55715,870400006.0
2006-05-11 22:00:00,1.55725,1.55733,1.55713,1.55721,670400000.0
2006-05-11 22:01:00,1.55729,1.5573,1.55714,1.55714,240600000.0
2006-05-11 22:02:00,1.55706,1.55714,1.55684,1.55698,950299993.0
2006-05-11 22:03:00,1.55705,1.5572,1.55692,1.5572,365799999.0
2006-05-11 22:04:00,1.55722,1.55729,1.55703,1.55721,700899996.0
2006-05-11 22:05:00,1.55728,1.55733,1.55713,1.55725,438800000.0
2006-05-11 22:06:00,1.55722,1.55727,1.55696,1.55727,506900000.0
2006-05-11 22:07:00,1.55709,1.55722,1.55697,1.55709,41499999.0
2006-05-11 22:08:00,1.55701,1.55718,1.557,1.55713,416000000.0
2006-05-11 22:09:00,1.55708,1.55724,1.557,1.55724,414599999.0
2006-05-11 22:10:00,1.55727,1.55727,1.55697,1.55697,244200001.0
2006-05-11 22:11:00,1.55717,1.55717,1.55702,1.55704,298500004.0
2006-05-11 22:12:00,1.5572,1.5572,1.55704,1.55705,790500005.0
2006-05-11 22:13:00,1.55696,1.5572,1.55696,1.55718,278500003.0
2006-05-11 22:14:00,1.55712,1.55726,1.55709,1.55718,388700008.0
2006-05-11 22:15:00,1.5571,1.55725,1.55695,1.55701,506700004.0
2006-05-11 22:16:00,1.55696,1.55717,1.55695,1.55717,110700003.0
2006-05-11 22:17:00,1.55714,1.55725,1.55695,1.55709,190800003.0
2006-05-11 22:18:00,1.55709,1.55716,1.55696,1.55701,302899999.0
2006-05-11 22:19:00,1.55705,1.55735,1.55703,1.55735,314900003.0
2006-05-11 22:20:00,1.55726,1.55735,1.55708,1.55735,392299995.0
2006-05-11 22:21:00,1.55733,1.55741,1.55719,1.55723,302800003.0
2006-05-11 22:22:00,1.55735,1.55739,1.55718,1.55719,910600002.0
2006-05-11 22:23:00,1.55734,1.55743,1.55723,1.55723,320900002.0
2006-05-11 22:24:00,1.55717,1.55738,1.55711,1.55727,230900001.0
2006-05-11 22:25:00,1.55733,1.55733,1.55699,1.55699,564299998.0
2006-05-11 22:26:00,1.55723,1.55734,1.55705,1.55724,921100004.0
2006-05-11 22:27:00,1.55712,1.55732,1.55685,1.55711,398499998.0
2006-05-11 22:28:00,1.55719,1.55731,1.55702,1.55707,632199995.0
2006-05-11 22:29:00,1.5572,1.55753,1.5572,1.55737,855999998.0
2006-05-11 22:30:00,1.55714,1.55737,1.55705,1.55728,696100004.0
2006-05-11 22:31:00,1.55705,1.55726,1.55695,1.55726,222399998.0
2006-05-11 22:32:00,1.5572,1.55745,1.5572,1.55745,168400001.0
2006-05-11 22:33:00,1.55722,1.55742,1.55718,1.55741,246100001.0
2006-05-11 22:34:00,1.5574,1.5574,1.55723,1.55725,476100008.0
2006-05-11 22:35:00,1.55742,1.5575,1.55733,1.55741,176499998.0
2006-05-11 22:36:00,1.55727,1.55742,1.55724,1.55734,719199996.0
2006-05-11 22:37:00,1.55742,1.55768,1.55732,1.55747,321500001.0
2006-05-11 22:38:00,1.55758,1.55771,1.55743,1.55752,413700003.0
2006-05-11 22:39:00,1.55733,1.55765,1.55729,1.55759,749400007.0
2006-05-11 22:40:00,1.55754,1.55759,1.55722,1.55744,728500008.0
2006-05-11 22:41:00,1.55721,1.55749,1.55718,1.55743,681199998.0
2006-05-11 22:42:00,1.55726,1.5575,1.55726,1.55738,671199997.0
2006-05-11 22:43:00,1.55735,1.5574,1.55696,1.5573,1194499999.0
2006-05-11 22:44:00,1.55744,1.55759,1.55727,1.55738,314100002.0
2006-05-11 22:45:00,1.55743,1.55752,1.55716,1.55716,299600003.0
2006-05-11 22:46:00,1.55731,1.55731,1.55698,1.55698,110100000.0
2006-05-11 22:47:00,1.55713,1.55743,1.55713,1.55743,173400001.0
2006-05-11 22:48:00,1.55728,1.55753,1.55719,1.55736,274600001.0
2006-05-11 22:49:00,1.5573,1.55745,1.55721,1.55734,765800000.0
2006-05-11 22:50:00,1.55726,1.55739,1.55714,1.55714,289100002.0
2006-05-11 22:51:00,1.55735,1.55748,1.55718,1.55748,424700001.0
2006-05-11 22:52:00,1.55742,1.55742,1.55693,1.55705,494800003.0
2006-05-11 22:53:00,1.55723,1.55738,1.55721,1.55727,264400004.0
2006-05-11 22:54:00,1.55738,1.5574,1.55713,1.55714,348499999.0
2006-05-11 22:55:00,1.55731,1.55746,1.55728,1.55742,142500002.0
2006-05-11 22:56:00,1.55738,1.5576,1.55738,1.5576,146099998.0
2006-05-11 22:57:00,1.55747,1.55765,1.55744,1.55757,561400003.0
2006-05-11 22:58:00,1.55748,1.55766,1.55742,1.55753,402599996.0
2006-05-11 22:59:00,1.55743,1.55743,1.55699,1.55699,739300002.0
2006-05-11 23:00:00,1.55725,1.5573,1.5569,1.55693,103700002.0
2006-05-11 23:01:00,1.55723,1.5574,1.55694,1.557,233300001.0
2006-05-11 23:02:00,1.5573,1.55761,1.55728,1.55746,354199999.0
2006-05-11 23:03:00,1.5574,1.55755,1.5571,1.55742,381000003.0
2006-05-11 23:04:00,1.55722,1.55746,1.55704,1.55738,239399999.0
2006-05-11 23:05:00,1.55746,1.55765,1.5572,1.55734,254200002.0
2006-05-11 23:06:00,1.55744,1.55759,1.55695,1.55703,275000000.0
2006-05-11 23:07:00,1.55703,1.55734,1.55671,1.55677,428800000.0
2006-05-11 23:08:00,1.55683,1.55726,1.55663,1.55706,478299998.0
2006-05-11 23:09:00,1.55683,1.55785,1.55683,1.55756,318300003.0
2006-05-11 23:10:00,1.55787,1.55794,1.55741,1.55776,320000004.0
2006-05-11 23:11:00,1.55782,1.55788,1.55721,1.55736,327199999.0
2006-05-11 23:12:00,1.55667,1.55775,1.55667,1.55762,153900000.0
2006-05-11 23:13:00,1.55731,1.55755,1.55666,1.55677,369800002.0
2006-05-11 23:14:00,1.55675,1.55738,1.55675,1.55735,212800003.0
2006-05-11 23:15:00,1.55732,1.55735,1.5569,1.55713,310600001.0
2006-05-11 23:16:00,1.55705,1.55732,1.55679,1.55709,323599998.0
2006-05-11 23:17:00,1.55766,1.55768,1.55673,1.55677,345400002.0
2006-05-11 23:18:00,1.55703,1.5576,1.55683,1.55734,276499999.0
2006-05-11 23:19:00,1.55724,1.55751,1.55686,1.55693,321000001.0
2006-05-11 23:20:00,1.55685,1.55749,1.5567,1.55722,422600000.0
2006-05-11 23:21:00,1.55696,1.55735,1.55684,1.55717,343600003.0
2006-05-11 23:22:00,1.55725,1.55738,1.55678,1.55678,193000001.0
2006-05-11 23:23:00,1.55648,1.55742,1.55648,1.55711,264300004.0
2006-05-11 23:24:00,1.55692,1.55716,1.55672,1.55704,308599998.0
2006-05-11 23:25:00,1.557,1.55736,1.557,1.55728,275499998.0
2006-05-11 23:26:00,1.55693,1.55749,1.55677,1.55713,475499999.0
2006-05-11 23:27:00,1.55735,1.55762,1.55689,1.55727,320500001.0
2006-05-11 23:28:00,1.55753,1.55753,1.55713,1.55719,363400003.0
2006-05-11 23:29:00,1.55703,1.55718,1.55703,1.55716,200699999.0
2006-05-11 23:30:00,1.55714,1.55731,1.55698,1.55707,198600001.0
2006-05-11 23:31:00,1.55719,1.55735,1.55719,1.55735,233700002.0
2006-05-11 23:32:00,1.5572,1.5572,1.55678,1.55693,304800000.0
2006-05-11 23:33:00,1.55691,1.55701,1.55676,1.55687,314300002.0
2006-05-11 23:34:00,1.55706,1.55715,1.55699,1.55715,156900000.0
2006-05-11 23:35:00,1.55708,1.55718,1.55697,1.55697,279600001.0
2006-05-11 23:36:00,1.55704,1.55718,1.55696,1.5571,303500000.0
2006-05-11 23:37:00,1.55716,1.55719,1.55707,1.55708,105600001.0
2006-05-11 23:38:00,1.55729,1.55729,1.55702,1.55707,130100001.0
2006-05-11 23:39:00,1.5572,1.55729,1.55707,1.55718,352199998.0
2006-05-11 23:40:00,1.55718,1.55727,1.55704,1.5572,405200005.0
2006-05-11 23:41:00,1.55717,1.55718,1.55694,1.55706,251199996.0
2006-05-11 23:42:00,1.55718,1.5572,1.55693,1.55693,317899999.0
2006-05-11 23:43:00,1.55707,1.55715,1.55704,1.55713,146199997.0
2006-05-11 23:44:00,1.55695,1.55723,1.55695,1.55723,478999998.0
2006-05-11 23:45:00,1.55717,1.55725,1.55708,1.55717,144700001.0
2006-05-11 23:46:00,1.5571,1.55725,1.55703,1.55714,160800002.0
2006-05-11 23:47:00,1.5571,1.5572,1.5571,1.5572,110399999.0
2006-05-11 23:48:00,1.5571,1.5572,1.55705,1.55717,65700000.0
2006-05-11 23:49:00,1.55727,1.55727,1.55702,1.55702,118200001.0
2006-05-11 23:50:00,1.5571,1.55725,1.5571,1.55725,177599999.0
2006-05-11 23:51:00,1.55718,1.5572,1.55702,1.55702,214099999.0
2006-05-11 23:52:00,1.55703,1.55715,1.55689,1.55715,199599999.0
2006-05-11 23:53:00,1.55706,1.55715,1.5569,1.55707,221499998.0
2006-05-11 23:54:00,1.5571,1.55715,1.55683,1.55683,259600004.0
2006-05-11 23:55:00,1.55698,1.5571,1.55692,1.55705,90300002.0
2006-05-11 23:56:00,1.55694,1.55707,1.55694,1.55707,17600000.0
2006-05-11 23:57:00,1.55705,1.55713,1.55688,1.55703,159600002.0
2006-05-11 23:58:00,1.55709,1.55716,1.55697,1.55703,104499998.0
2006-05-11 23:59:00,1.55716,1.55719,1.55707,1.55713,100200002.0
2006-05-12 00:00:00,1.5571,1.55715,1.5571,1.55715,145500000.0
2006-05-12 00:01:00,1.55705,1.55705,1.5569,1.5569,49500000.0
2006-05-12 00:02:00,1.55705,1.55715,1.55703,1.55703,163900003.0
2006-05-12 00:03:00,1.55709,1.55709,1.55702,1.55704,181299997.0
2006-05-12 00:04:00,1.55682,1.55695,1.55682,1.55692,186200001.0
2006-05-12 00:05:00,1.55684,1.55695,1.55677,1.55686,242800000.0
2006-05-12 00:06:00,1.55685,1.55685,1.5567,1.5567,12600000.0
2006-05-12 00:07:00,1.55687,1.55695,1.55668,1.55688,242900007.0
2006-05-12 00:08:00,1.55684,1.55703,1.55684,1.55703,81399998.0
2006-05-12 00:09:00,1.55715,1.55715,1.55692,1.55695,192100003.0
2006-05-12 00:10:00,1.55715,1.55715,1.5571,1.5571,30400000.0
2006-05-12 00:11:00,1.55706,1.55715,1.55695,1.5571,295199999.0
2006-05-12 00:12:00,1.55693,1.55713,1.55693,1.55713,59100000.0
2006-05-12 00:13:00,1.55715,1.55715,1.55691,1.55691,101400002.0
2006-05-12 00:14:00,1.55695,1.5571,1.55695,1.557,167899999.0
2006-05-12 00:15:00,1.5571,1.5571,1.557,1.557,43899999.0
2006-05-12 00:16:00,1.5571,1.5571,1.557,1.557,87899999.0
2006-05-12 00:17:00,1.5571,1.55717,1.55687,1.55698,423999995.0
2006-05-12 00:18:00,1.55707,1.55718,1.55688,1.55713,301099994.0
2006-05-12 00:19:00,1.55715,1.55715,1.5571,1.5571,16000000.0
2006-05-12 00:20:00,1.55715,1.55717,1.55688,1.55702,199700000.0
2006-05-12 00:21:00,1.5571,1.55715,1.5569,1.5569,247000002.0
2006-05-12 00:22:00,1.55705,1.5571,1.55689,1.55698,119900001.0
2006-05-12 00:23:00,1.55685,1.55708,1.55685,1.55691,311899999.0
2006-05-12 00:24:00,1.55708,1.55712,1.55684,1.55684,305200005.0
2006-05-12 00:25:00,1.55699,1.55715,1.55692,1.55715,292899998.0
2006-05-12 00:26:00,1.55715,1.55715,1.55695,1.55695,141400000.0
2006-05-12 00:27:00,1.55697,1.55707,1.55694,1.55694,66400000.0
2006-05-12 00:28:00,1.55703,1.55709,1.55691,1.55704,275500004.0
2006-05-12 00:29:00,1.55703,1.55703,1.55689,1.55689,65800000.0
2006-05-12 00:30:00,1.55688,1.55695,1.55674,1.5569,240400001.0
2006-05-12 00:31:00,1.5569,1.55697,1.5568,1.55687,253599997.0
2006-05-12 00:32:00,1.55674,1.55687,1.55674,1.55687,88600001.0
2006-05-12 00:33:00,1.5568,1.55695,1.55678,1.5569,265200000.0
2006-05-12 00:34:00,1.55677,1.55695,1.55664,1.55695,410700002.0
2006-05-12 00:35:00,1.557,1.557,1.5569,1.5569,42700000.0
2006-05-12 00:36:00,1.55692,1.55694,1.55674,1.55686,263499998.0
2006-05-12 00:37:00,1.55692,1.55692,1.55664,1.55683,230800003.0
2006-05-12 00:38:00,1.55675,1.55692,1.55675,1.55688,350000005.0
2006-05-12 00:39:00,1.5568,1.5569,1.5568,1.5569,13600000.0
2006-05-12 00:40:00,1.55678,1.55678,1.55641,1.5565,313200001.0
2006-05-12 00:41:00,1.55649,1.5566,1.55635,1.55652,212799995.0
2006-05-12 00:42:00,1.55647,1.55658,1.55644,1.55656,365100003.0
2006-05-12 00:43:00,1.55648,1.55665,1.55637,1.55665,221499998.0
2006-05-12 00:44:00,1.5565,1.55667,1.55649,1.55651,237300000.0
2006-05-12 00:45:00,1.5566,1.55662,1.55644,1.55644,309900000.0
2006-05-12 00:46:00,1.55642,1.55665,1.55642,1.5566,175200005.0
2006-05-12 00:47:00,1.55659,1.55665,1.55655,1.55662,171700002.0
2006-05-12 00:48:00,1.55659,1.55667,1.55651,1.5566,388599995.0
2006-05-12 00:49:00,1.5565,1.55665,1.55644,1.55648,238700001.0
2006-05-12 00:50:00,1.55648,1.55665,1.55642,1.55665,331900004.0
2006-05-12 00:51:00,1.5565,1.55665,1.55632,1.55658,224500001.0
2006-05-12 00:52:00,1.55665,1.55665,1.55639,1.55657,267299998.0
2006-05-12 00:53:00,1.55643,1.55664,1.55642,1.55647,322699999.0
2006-05-12 00:54:00,1.55665,1.55665,1.55642,1.55649,177900000.0
2006-05-12 00:55:00,1.5566,1.55667,1.55641,1.5565,237199999.0
2006-05-12 00:56:00,1.55655,1.5566,1.5564,1.55648,170600001.0
2006-05-12 00:57:00,1.55635,1.55667,1.55635,1.55658,434400001.0
2006-05-12 00:58:00,1.55654,1.55665,1.55632,1.55651,156799998.0
2006-05-12 00:59:00,1.55647,1.55669,1.55646,1.55654,326599998.0
2006-05-12 01:00:00,1.55656,1.55673,1.5565,1.55656,188500001.0
2006-05-12 01:01:00,1.55641,1.55674,1.5564,1.55653,217200001.0
2006-05-12 01:02:00,1.55647,1.55671,1.55647,1.55671,168400000.0
2006-05-12 01:03:00,1.5565,1.55681,1.5565,1.55681,24900000.0
2006-05-12 01:04:00,1.55692,1.55709,1.55681,1.55698,421299998.0
2006-05-12 01:05:00,1.55701,1.55707,1.55681,1.55681,190599996.0
2006-05-12 01:06:00,1.55694,1.55694,1.55668,1.55668,354100006.0
2006-05-12 01:07:00,1.55683,1.55698,1.55677,1.55688,261700005.0
2006-05-12 01:08:00,1.5568,1.55692,1.55675,1.55692,272299999.0
2006-05-12 01:09:00,1.55683,1.55695,1.55677,1.5569,149500001.0
2006-05-12 01:10:00,1.55699,1.55704,1.55672,1.55691,325900002.0
2006-05-12 01:11:00,1.5569,1.55695,1.5569,1.55695,51900000.0
2006-05-12 01:12:00,1.55688,1.55695,1.55672,1.55672,256899995.0
2006-05-12 01:13:00,1.55692,1.55695,1.55663,1.55663,162199999.0
2006-05-12 01:14:00,1.55681,1.55697,1.5568,1.55695,296700002.0
2006-05-12 01:15:00,1.55695,1.55695,1.55678,1.5568,133200000.0
2006-05-12 01:16:00,1.55685,1.55685,1.5567,1.5567,74100002.0
2006-05-12 01:17:00,1.55681,1.55705,1.55648,1.55673,374799997.0
2006-05-12 01:18:00,1.55695,1.55712,1.55689,1.55695,274799998.0
2006-05-12 01:19:00,1.55705,1.55733,1.55681,1.55689,338000005.0
2006-05-12 01:20:00,1.55682,1.55691,1.55665,1.5568,175800001.0
2006-05-12 01:21:00,1.55662,1.55669,1.55653,1.55653,326799998.0
2006-05-12 01:22:00,1.55678,1.55686,1.55665,1.55683,253500002.0
2006-05-12 01:23:00,1.55675,1.55675,1.55665,1.55665,14000000.0
2006-05-12 01:24:00,1.55663,1.55681,1.55663,1.55681,26600000.0
2006-05-12 01:25:00,1.55686,1.55693,1.55668,1.55668,208900000.0
2006-05-12 01:26:00,1.5569,1.5569,1.55685,1.55685,72699998.0
2006-05-12 01:27:00,1.5568,1.55685,1.55665,1.55673,351600001.0
2006-05-12 01:28:00,1.55681,1.55705,1.55681,1.55696,192199998.0
2006-05-12 01:29:00,1.55675,1.55695,1.55674,1.55695,322000003.0
2006-05-12 01:30:00,1.55699,1.55751,1.55693,1.55708,355800000.0
2006-05-12 01:31:00,1.55719,1.55719,1.55693,1.55706,243600000.0
2006-05-12 01:32:00,1.55714,1.55745,1.55696,1.55744,309600000.0
2006-05-12 01:33:00,1.55746,1.55758,1.55732,1.55754,321700005.0
2006-05-12 01:34:00,1.55727,1.55771,1.55727,1.55771,411699998.0
2006-05-12 01:35:00,1.55756,1.5577,1.55744,1.5576,317800005.0
2006-05-12 01:36:00,1.55753,1.55764,1.55742,1.5576,188500001.0
2006-05-12 01:37:00,1.5575,1.55773,1.5575,1.55772,273800004.0
2006-05-12 01:38:00,1.55775,1.55783,1.55753,1.55763,380700000.0
2006-05-12 01:39:00,1.55748,1.55764,1.55737,1.5575,344900003.0
2006-05-12 01:40:00,1.55745,1.55761,1.55739,1.55761,207700001.0
2006-05-12 01:41:00,1.55767,1.55767,1.55746,1.55746,373200008.0
2006-05-12 01:42:00,1.5576,1.55773,1.55753,1.55759,218200000.0
2006-05-12 01:43:00,1.55772,1.55776,1.55751,1.55756,341199999.0
2006-05-12 01:44:00,1.55765,1.55765,1.5576,1.5576,81199999.0
2006-05-12 01:45:00,1.55763,1.55763,1.55746,1.55746,40000000.0
2006-05-12 01:46:00,1.55745,1.55763,1.55742,1.55763,348800003.0
2006-05-12 01:47:00,1.55755,1.5576,1.55745,1.55755,135999999.0
2006-05-12 01:48:00,1.55754,1.55761,1.5574,1.5575,173100001.0
2006-05-12 01:49:00,1.55748,1.55749,1.55731,1.55734,200100002.0
2006-05-12 01:50:00,1.55742,1.5575,1.55729,1.5574,169200001.0
2006-05-12 01:51:00,1.55726,1.55747,1.55722,1.55743,348200004.0
2006-05-12 01:52:00,1.5574,1.5574,1.55725,1.55725,67900002.0
2006-05-12 01:53:00,1.55745,1.55756,1.55711,1.55721,181199999.0
2006-05-12 01:54:00,1.5573,1.5573,1.55713,1.55717,282500002.0
2006-05-12 01:55:00,1.55733,1.55743,1.55722,1.55743,335299999.0
2006-05-12 01:56:00,1.55741,1.55749,1.55725,1.55743,371100001.0
2006-05-12 01:57:00,1.5573,1.55741,1.5573,1.55739,93500000.0
2006-05-12 01:58:00,1.55721,1.55734,1.55703,1.55731,205100002.0
2006-05-12 01:59:00,1.55729,1.5575,1.55729,1.5575,227000000.0
2006-05-12 02:00:00,1.55748,1.55752,1.55727,1.55734,151199997.0
2006-05-12 02:01:00,1.55764,1.55785,1.55764,1.55774,280400001.0
2006-05-12 02:02:00,1.55775,1.55777,1.55746,1.55761,304500000.0
2006-05-12 02:03:00,1.55774,1.55793,1.55763,1.55785,302000001.0
2006-05-12 02:04:00,1.55795,1.55795,1.5577,1.55786,339800001.0
2006-05-12 02:05:00,1.5578,1.55795,1.55766,1.55782,204499999.0
2006-05-12 02:06:00,1.5579,1.55795,1.5578,1.55788,278500001.0
2006-05-12 02:07:00,1.55785,1.55785,1.55747,1.55768,482400004.0
2006-05-12 02:08:00,1.55749,1.55782,1.55747,1.55764,345600001.0
2006-05-12 02:09:00,1.5576,1.55778,1.55755,1.55764,325200003.0
2006-05-12 02:10:00,1.55763,1.55768,1.55747,1.55768,249599998.0
2006-05-12 02:11:00,1.55755,1.55767,1.55745,1.55757,308899998.0
2006-05-12 02:12:00,1.55748,1.55762,1.55748,1.55762,85399999.0
2006-05-12 02:13:00,1.55745,1.55761,1.55738,1.55757,256699999.0
2006-05-12 02:14:00,1.55763,1.55768,1.55744,1.55754,429399998.0
2006-05-12 02:15:00,1.55749,1.55763,1.55741,1.55755,242200000.0
2006-05-12 02:16:00,1.5574,1.55755,1.5574,1.55755,98199998.0
2006-05-12 02:17:00,1.55755,1.5576,1.55742,1.55748,152799998.0
2006-05-12 02:18:00,1.55757,1.55779,1.55752,1.55756,339600003.0
2006-05-12 02:19:00,1.55754,1.55798,1.55752,1.55796,197200001.0
2006-05-12 02:20:00,1.55787,1.55814,1.55787,1.55806,375299992.0
2006-05-12 02:21:00,1.55799,1.55808,1.55785,1.55793,197600002.0
2006-05-12 02:22:00,1.5579,1.55813,1.5579,1.55805,339099997.0
2006-05-12 02:23:00,1.55802,1.55815,1.55789,1.55809,480699998.0
2006-05-12 02:24:00,1.55809,1.55822,1.55789,1.55822,351699999.0
2006-05-12 02:25:00,1.55817,1.55823,1.55805,1.55817,295900004.0
2006-05-12 02:26:00,1.55811,1.55814,1.55802,1.55803,152400000.0
2006-05-12 02:27:00,1.5582,1.55821,1.55794,1.55807,226899999.0
2006-05-12 02:28:00,1.55803,1.55814,1.55787,1.55789,342199999.0
2006-05-12 02:29:00,1.55788,1.55815,1.55788,1.55813,386600002.0
2006-05-12 02:30:00,1.55792,1.55805,1.55781,1.55797,260399995.0
2006-05-12 02:31:00,1.55778,1.55795,1.55778,1.55795,291000005.0
2006-05-12 02:32:00,1.55788,1.55803,1.55776,1.5579,157599999.0
2006-05-12 02:33:00,1.55793,1.55804,1.55776,1.55785,344700003.0
2006-05-12 02:34:00,1.55793,1.55799,1.55771,1.55793,379400000.0
2006-05-12 02:35:00,1.55805,1.55806,1.55786,1.55791,390299996.0
2006-05-12 02:36:00,1.55788,1.55809,1.55779,1.55779,285000001.0
2006-05-12 02:37:00,1.55784,1.55811,1.55784,1.55804,159700000.0
2006-05-12 02:38:00,1.558,1.55811,1.5579,1.55793,486400001.0
2006-05-12 02:39:00,1.55805,1.55805,1.5577,1.55775,277300000.0
2006-05-12 02:40:00,1.55789,1.55797,1.55774,1.55782,408400002.0
2006-05-12 02:41:00,1.5578,1.55782,1.55758,1.55763,383199998.0
2006-05-12 02:42:00,1.55779,1.55781,1.55759,1.55767,444499994.0
2006-05-12 02:43:00,1.55758,1.55765,1.55752,1.55756,211200001.0
2006-05-12 02:44:00,1.5575,1.55763,1.55741,1.55741,282100001.0
2006-05-12 02:45:00,1.55745,1.55745,1.55727,1.55738,232600000.0
2006-05-12 02:46:00,1.55726,1.5574,1.55719,1.55735,34100000.0
2006-05-12 02:47:00,1.55724,1.5575,1.55723,1.5575,373599999.0
2006-05-12 02:48:00,1.5575,1.55753,1.55731,1.55737,270900000.0
2006-05-12 02:49:00,1.55745,1.55749,1.55723,1.55742,285700004.0
2006-05-12 02:50:00,1.55745,1.5575,1.55737,1.55743,56900000.0
2006-05-12 02:51:00,1.5575,1.5575,1.55733,1.55739,348800002.0
2006-05-12 02:52:00,1.55745,1.5575,1.55726,1.55732,294100005.0
2006-05-12 02:53:00,1.55742,1.5575,1.55729,1.55745,294799998.0
2006-05-12 02:54:00,1.55745,1.55749,1.55724,1.55735,311100007.0
2006-05-12 02:55:00,1.55741,1.55755,1.55737,1.5575,286800002.0
2006-05-12 02:56:00,1.55763,1.55781,1.55755,1.55777,260800002.0
2006-05-12 02:57:00,1.55761,1.55771,1.55739,1.55762,265900004.0
2006-05-12 02:58:00,1.55754,1.55763,1.55742,1.55753,219700002.0
2006-05-12 02:59:00,1.55745,1.5577,1.55745,1.55767,311400000.0
2006-05-12 03:00:00,1.55758,1.55771,1.55744,1.55753,260900000.0
2006-05-12 03:01:00,1.55736,1.55751,1.55724,1.5574,384400006.0
2006-05-12 03:02:00,1.55738,1.55753,1.55715,1.55715,334600001.0
2006-05-12 03:03:00,1.55736,1.55755,1.55722,1.55733,244999999.0
2006-05-12 03:04:00,1.5573,1.5575,1.55725,1.55727,376199999.0
2006-05-12 03:05:00,1.55737,1.55746,1.55724,1.55724,349799998.0
2006-05-12 03:06:00,1.55738,1.55747,1.55727,1.55745,192799998.0
2006-05-12 03:07:00,1.55722,1.55744,1.55722,1.55744,233499998.0
2006-05-12 03:08:00,1.55735,1.5575,1.55733,1.55749,211800003.0
2006-05-12 03:09:00,1.55739,1.5575,1.5573,1.5573,121599998.0
2006-05-12 03:10:00,1.55738,1.55753,1.55726,1.55743,238700000.0
2006-05-12 03:11:00,1.55723,1.55747,1.55723,1.55747,165899999.0
2006-05-12 03:12:00,1.5575,1.55757,1.55726,1.55751,288100003.0
2006-05-12 03:13:00,1.55753,1.55762,1.55743,1.55752,249200003.0
2006-05-12 03:14:00,1.55732,1.55758,1.55732,1.55755,177800000.0
2006-05-12 03:15:00,1.55748,1.55748,1.55736,1.55736,26400000.0
2006-05-12 03:16:00,1.55735,1.55751,1.55714,1.55731,212700000.0
2006-05-12 03:17:00,1.55735,1.5575,1.55724,1.5573,366700003.0
2006-05-12 03:18:00,1.5574,1.55755,1.55734,1.55746,443500003.0
2006-05-12 03:19:00,1.55748,1.55748,1.55726,1.55726,236200000.0
2006-05-12 03:20:00,1.55726,1.55745,1.55726,1.55745,113600002.0
2006-05-12 03:21:00,1.5574,1.5574,1.5573,1.5573,12000000.0
2006-05-12 03:22:00,1.5574,1.55745,1.5574,1.55745,28300000.0
2006-05-12 03:23:00,1.55715,1.5573,1.55696,1.55712,166599999.0
2006-05-12 03:24:00,1.55723,1.55728,1.55713,1.55718,263300001.0
2006-05-12 03:25:00,1.55715,1.55725,1.55695,1.55708,300500005.0
2006-05-12 03:26:00,1.55717,1.55717,1.55705,1.55705,63000000.0
2006-05-12 03:27:00,1.5572,1.5572,1.5571,1.5571,99800000.0
2006-05-12 03:28:00,1.55718,1.55725,1.55715,1.55722,126300001.0
2006-05-12 03:29:00,1.55715,1.55727,1.55704,1.5572,65600000.0
2006-05-12 03:30:00,1.55724,1.55724,1.55709,1.55719,104000001.0
2006-05-12 03:31:00,1.55717,1.55728,1.55717,1.55728,17600000.0
2006-05-12 03:32:00,1.55723,1.55737,1.55709,1.55727,377400000.0
2006-05-12 03:33:00,1.55744,1.55751,1.55731,1.55738,228499999.0
2006-05-12 03:34:00,1.55733,1.5574,1.55718,1.5574,470200002.0
2006-05-12 03:35:00,1.55731,1.55742,1.5572,1.5574,261200001.0
2006-05-12 03:36:00,1.55735,1.55743,1.55721,1.55735,376200003.0
2006-05-12 03:37:00,1.55728,1.55737,1.55714,1.55725,371000000.0
2006-05-12 03:38:00,1.55737,1.55737,1.55715,1.55722,147200000.0
2006-05-12 03:39:00,1.55735,1.55741,1.55718,1.5574,328299999.0
2006-05-12 03:40:00,1.5574,1.5574,1.55709,1.55715,426200000.0
2006-05-12 03:41:00,1.55709,1.55737,1.55709,1.55736,234199996.0
2006-05-12 03:42:00,1.55733,1.55735,1.55717,1.55722,310600002.0
2006-05-12 03:43:00,1.55732,1.55738,1.55718,1.55718,339400000.0
2006-05-12 03:44:00,1.55738,1.55742,1.55726,1.55735,150300002.0
2006-05-12 03:45:00,1.55737,1.55737,1.55712,1.55719,407700001.0
2006-05-12 03:46:00,1.55722,1.5574,1.55716,1.5574,254000002.0
2006-05-12 03:47:00,1.55719,1.55735,1.55715,1.55735,269000002.0
2006-05-12 03:48:00,1.55735,1.55738,1.55708,1.55711,267300001.0
2006-05-12 03:49:00,1.55735,1.55737,1.55716,1.55718,373200003.0
2006-05-12 03:50:00,1.5572,1.55735,1.5572,1.55735,178000000.0
2006-05-12 03:51:00,1.55736,1.55737,1.55713,1.55725,538999995.0
2006-05-12 03:52:00,1.55707,1.55725,1.55706,1.55706,240399998.0
2006-05-12 03:53:00,1.55714,1.55732,1.5571,1.55723,293200002.0
2006-05-12 03:54:00,1.55727,1.55732,1.55717,1.55719,219200000.0
2006-05-12 03:55:00,1.55722,1.55722,1.55705,1.55705,9600000.0
2006-05-12 03:56:00,1.5572,1.55749,1.5572,1.55734,280999999.0
2006-05-12 03:57:00,1.5572,1.55728,1.55706,1.55707,324399999.0
2006-05-12 03:58:00,1.55718,1.55734,1.55713,1.55725,317900000.0
2006-05-12 03:59:00,1.55728,1.55737,1.55713,1.55721,252900001.0
2006-05-12 04:00:00,1.55732,1.55738,1.55719,1.55723,342300000.0
2006-05-12 04:01:00,1.55725,1.55731,1.55708,1.5571,427300001.0
2006-05-12 04:02:00,1.55716,1.5573,1.55712,1.55717,223100004.0
2006-05-12 04:03:00,1.55718,1.55733,1.55706,1.55706,170900000.0
2006-05-12 04:04:00,1.55718,1.55724,1.55717,1.55721,27300000.0
2006-05-12 04:05:00,1.55705,1.55732,1.55705,1.55732,205400000.0
2006-05-12 04:06:00,1.55714,1.55728,1.55707,1.55722,420899998.0
2006-05-12 04:07:00,1.55708,1.55728,1.5569,1.55723,409199997.0
2006-05-12 04:08:00,1.55705,1.5572,1.55698,1.55713,164600000.0
2006-05-12 04:09:00,1.55692,1.5571,1.55672,1.55695,161300002.0
2006-05-12 04:10:00,1.55695,1.5571,1.55695,1.5571,165300001.0
2006-05-12 04:11:00,1.55694,1.5571,1.55687,1.557,322999997.0
2006-05-12 04:12:00,1.55703,1.55703,1.55692,1.55692,49599999.0
2006-05-12 04:13:00,1.5568,1.55695,1.5568,1.55695,12800000.0
2006-05-12 04:14:00,1.557,1.557,1.5569,1.5569,22400000.0
2006-05-12 04:15:00,1.55705,1.55705,1.557,1.557,56800001.0
2006-05-12 04:16:00,1.55693,1.5571,1.55683,1.55704,374599997.0
2006-05-12 04:17:00,1.55705,1.55705,1.55695,1.55695,124800001.0
2006-05-12 04:18:00,1.55705,1.5571,1.55697,1.55703,24800000.0
2006-05-12 04:19:00,1.557,1.55707,1.55685,1.55686,432600001.0
2006-05-12 04:20:00,1.55691,1.55703,1.55674,1.55684,341299997.0
2006-05-12 04:21:00,1.55694,1.55713,1.55694,1.55696,203899999.0
2006-05-12 04:22:00,1.55685,1.55705,1.55681,1.55697,231300003.0
2006-05-12 04:23:00,1.55686,1.5571,1.55686,1.55697,454399998.0
2006-05-12 04:24:00,1.55705,1.5571,1.55692,1.55696,169499999.0
2006-05-12 04:25:00,1.5571,1.55714,1.55684,1.55691,348500003.0
2006-05-12 04:26:00,1.55708,1.55708,1.5569,1.55701,361899998.0
2006-05-12 04:27:00,1.55707,1.55713,1.55707,1.55713,74000000.0
2006-05-12 04:28:00,1.55695,1.55712,1.55695,1.55712,50600000.0
2006-05-12 04:29:00,1.55706,1.55715,1.55689,1.55693,156700000.0
2006-05-12 04:30:00,1.55683,1.55705,1.55683,1.55705,110999999.0
2006-05-12 04:31:00,1.557,1.55713,1.557,1.55713,134100001.0
2006-05-12 04:32:00,1.55703,1.55722,1.55703,1.55722,163700004.0
2006-05-12 04:33:00,1.55706,1.55719,1.55706,1.55719,43100000.0
2006-05-12 04:34:00,1.55711,1.55713,1.55694,1.55706,159300000.0
2006-05-12 04:35:00,1.55705,1.5571,1.55688,1.55703,213399999.0
2006-05-12 04:36:00,1.5569,1.55711,1.5569,1.55711,214700001.0
2006-05-12 04:37:00,1.55714,1.55718,1.55697,1.55697,237800001.0
2006-05-12 04:38:00,1.55704,1.55719,1.55704,1.55718,345499999.0
2006-05-12 04:39:00,1.55715,1.5572,1.55687,1.55702,338499999.0
2006-05-12 04:40:00,1.55718,1.55718,1.55699,1.55699,246500003.0
2006-05-12 04:41:00,1.55705,1.55721,1.557,1.55716,351100004.0
2006-05-12 04:42:00,1.55713,1.55717,1.55703,1.55704,472799997.0
2006-05-12 04:43:00,1.55714,1.5572,1.55702,1.55714,365799999.0
2006-05-12 04:44:00,1.55715,1.5572,1.55715,1.5572,76000002.0
2006-05-12 04:45:00,1.5571,1.5572,1.55693,1.55693,267500004.0
2006-05-12 04:46:00,1.55725,1.55748,1.55724,1.5573,199299999.0
2006-05-12 04:47:00,1.5573,1.55735,1.55712,1.55724,241600004.0
2006-05-12 04:48:00,1.55733,1.5574,1.55718,1.55733,230900000.0
2006-05-12 04:49:00,1.55747,1.55755,1.55737,1.55743,305100001.0
2006-05-12 04:50:00,1.55749,1.55758,1.55734,1.55758,152200001.0
2006-05-12 04:51:00,1.55753,1.55759,1.55734,1.55734,275200000.0
2006-05-12 04:52:00,1.55755,1.55755,1.55745,1.55745,20000000.0
2006-05-12 04:53:00,1.55732,1.55763,1.55732,1.55763,74399999.0
2006-05-12 04:54:00,1.55746,1.55758,1.55737,1.55753,267400001.0
2006-05-12 04:55:00,1.55767,1.55783,1.55758,1.55767,61500000.0
2006-05-12 04:56:00,1.55798,1.55812,1.55782,1.55784,276600004.0
2006-05-12 04:57:00,1.5578,1.55785,1.55764,1.55778,260000003.0
2006-05-12 04:58:00,1.55773,1.55785,1.55764,1.5578,492900000.0
2006-05-12 04:59:00,1.5577,1.5578,1.5577,1.5578,87000000.0
2006-05-12 05:00:00,1.55769,1.55781,1.55761,1.55772,316799998.0
2006-05-12 05:01:00,1.55746,1.5576,1.55732,1.55737,265899998.0
2006-05-12 05:02:00,1.55747,1.55765,1.55736,1.55748,372200002.0
2006-05-12 05:03:00,1.55763,1.55763,1.5574,1.55741,212900001.0
2006-05-12 05:04:00,1.5576,1.5576,1.55738,1.55738,231700004.0
2006-05-12 05:05:00,1.55756,1.55763,1.55745,1.55763,138100004.0
2006-05-12 05:06:00,1.55758,1.55763,1.55741,1.55741,181599998.0
2006-05-12 05:07:00,1.55759,1.55768,1.55754,1.55766,211900001.0
2006-05-12 05:08:00,1.55765,1.5577,1.5575,1.55755,432000000.0
2006-05-12 05:09:00,1.55762,1.55762,1.55749,1.55749,43000000.0
2006-05-12 05:10:00,1.55757,1.55767,1.55754,1.55766,69700002.0
2006-05-12 05:11:00,1.55767,1.55775,1.55752,1.55765,88600000.0
2006-05-12 05:12:00,1.55765,1.55765,1.55747,1.55752,286200005.0
2006-05-12 05:13:00,1.55747,1.55756,1.55741,1.5575,200299999.0
2006-05-12 05:14:00,1.5575,1.55759,1.55741,1.55742,176200000.0
2006-05-12 05:15:00,1.55753,1.55753,1.55741,1.55741,12000000.0
2006-05-12 05:16:00,1.55741,1.55755,1.55741,1.55755,142700003.0
2006-05-12 05:17:00,1.5576,1.5576,1.55748,1.55752,36000000.0
2006-05-12 05:18:00,1.55744,1.5576,1.55743,1.55745,269200007.0
2006-05-12 05:19:00,1.55731,1.55748,1.55731,1.55748,24000000.0
2006-05-12 05:20:00,1.55753,1.55757,1.55742,1.55748,52699999.0
2006-05-12 05:21:00,1.55755,1.55755,1.55725,1.55725,196999999.0
2006-05-12 05:22:00,1.55748,1.5576,1.55745,1.55755,291500003.0
2006-05-12 05:23:00,1.55745,1.5576,1.55739,1.5576,342099998.0
2006-05-12 05:24:00,1.55748,1.55764,1.55728,1.55745,331399996.0
2006-05-12 05:25:00,1.55748,1.55758,1.55736,1.55746,275000002.0
2006-05-12 05:26:00,1.55768,1.55785,1.55761,1.55775,116599999.0
2006-05-12 05:27:00,1.55758,1.55771,1.55745,1.55757,327300003.0
2006-05-12 05:28:00,1.55768,1.55789,1.55758,1.55776,296000001.0
2006-05-12 05:29:00,1.55786,1.55797,1.55771,1.55788,391500002.0
2006-05-12 05:30:00,1.55792,1.55795,1.55764,1.55781,248800000.0
2006-05-12 05:31:00,1.55783,1.55788,1.55782,1.55787,35200000.0
2006-05-12 05:32:00,1.5577,1.55785,1.5577,1.5578,309000003.0
2006-05-12 05:33:00,1.55773,1.55786,1.55758,1.55774,277899996.0
2006-05-12 05:34:00,1.5577,1.55777,1.55754,1.5577,96200000.0
2006-05-12 05:35:00,1.55765,1.55775,1.55765,1.55775,24000000.0
2006-05-12 05:36:00,1.55759,1.55782,1.55757,1.55776,245400000.0
2006-05-12 05:37:00,1.55769,1.55777,1.55749,1.55766,359400001.0
2006-05-12 05:38:00,1.55765,1.55779,1.55744,1.55755,287000001.0
2006-05-12 05:39:00,1.5575,1.55761,1.55737,1.55752,233200002.0
2006-05-12 05:40:00,1.55763,1.55763,1.55741,1.55741,210899997.0
2006-05-12 05:41:00,1.5576,1.55765,1.55752,1.55758,106200002.0
2006-05-12 05:42:00,1.5576,1.5576,1.55742,1.55742,56699999.0
2006-05-12 05:43:00,1.55743,1.55768,1.55743,1.55765,216600000.0
2006-05-12 05:44:00,1.55765,1.55765,1.55744,1.55744,58300000.0
2006-05-12 05:45:00,1.5576,1.55764,1.55747,1.55747,196199999.0
2006-05-12 05:46:00,1.5576,1.55766,1.55739,1.55749,283700001.0
2006-05-12 05:47:00,1.55761,1.55779,1.55743,1.55772,403100002.0
2006-05-12 05:48:00,1.55774,1.55782,1.55757,1.55757,556599999.0
2006-05-12 05:49:00,1.55772,1.55783,1.55752,1.55752,423300002.0
2006-05-12 05:50:00,1.55771,1.55778,1.55754,1.55773,282300004.0
2006-05-12 05:51:00,1.55775,1.55781,1.55767,1.55768,345900002.0
2006-05-12 05:52:00,1.55772,1.5578,1.55756,1.55766,292699999.0
2006-05-12 05:53:00,1.55776,1.55787,1.55765,1.55768,616000002.0
2006-05-12 05:54:00,1.5578,1.55787,1.55755,1.55755,308200000.0
2006-05-12 05:55:00,1.5575,1.55774,1.5575,1.55754,295599999.0
2006-05-12 05:56:00,1.55762,1.55765,1.55745,1.5575,439299999.0
2006-05-12 05:57:00,1.55746,1.55762,1.5574,1.55762,279500000.0
2006-05-12 05:58:00,1.5576,1.5576,1.55733,1.55739,367300005.0
2006-05-12 05:59:00,1.55761,1.55769,1.55752,1.55765,291800008.0
2006-05-12 06:00:00,1.55765,1.5577,1.55744,1.55761,232599996.0
2006-05-12 06:01:00,1.5577,1.55773,1.5575,1.55752,249899997.0
2006-05-12 06:02:00,1.55767,1.55768,1.55756,1.55756,167800001.0
2006-05-12 06:03:00,1.55765,1.5577,1.55755,1.55764,255800002.0
2006-05-12 06:04:00,1.5576,1.5577,1.55745,1.55765,260800000.0
2006-05-12 06:05:00,1.55765,1.55773,1.55752,1.55756,235999998.0
2006-05-12 06:06:00,1.5576,1.55768,1.55747,1.5576,418600001.0
2006-05-12 06:07:00,1.55743,1.55756,1.55734,1.55754,390499994.0
2006-05-12 06:08:00,1.55749,1.55765,1.55737,1.55751,454199998.0
2006-05-12 06:09:00,1.55767,1.55773,1.55753,1.55764,425500008.0
2006-05-12 06:10:00,1.55763,1.55763,1.55736,1.55736,384200004.0
2006-05-12 06:11:00,1.55766,1.55779,1.5575,1.55753,287799998.0
2006-05-12 06:12:00,1.55743,1.55763,1.55743,1.55762,254799998.0
2006-05-12 06:13:00,1.55747,1.55761,1.55747,1.55761,177400000.0
2006-05-12 06:14:00,1.55754,1.55763,1.5574,1.55744,196900001.0
2006-05-12 06:15:00,1.55755,1.55762,1.55748,1.55755,394600000.0
2006-05-12 06:16:00,1.55754,1.55763,1.55745,1.55763,134399999.0
2006-05-12 06:17:00,1.55763,1.55775,1.55758,1.55772,272299999.0
2006-05-12 06:18:00,1.55767,1.55775,1.55752,1.55752,302000004.0
2006-05-12 06:19:00,1.55763,1.55769,1.55744,1.55744,190899997.0
2006-05-12 06:20:00,1.55766,1.55769,1.55751,1.55752,266600004.0
2006-05-12 06:21:00,1.55765,1.5577,1.55765,1.5577,24000000.0
2006-05-12 06:22:00,1.55772,1.55772,1.5574,1.5574,314700001.0
2006-05-12 06:23:00,1.55755,1.55769,1.55739,1.5576,295199999.0
2006-05-12 06:24:00,1.55748,1.55765,1.55741,1.55765,237900002.0
2006-05-12 06:25:00,1.55754,1.55771,1.5575,1.5576,213399999.0
2006-05-12 06:26:00,1.5576,1.55767,1.55732,1.55757,169299999.0
2006-05-12 06:27:00,1.55761,1.55771,1.5575,1.55765,290200004.0
2006-05-12 06:28:00,1.55759,1.55764,1.55733,1.55743,247800003.0
2006-05-12 06:29:00,1.55746,1.55754,1.55735,1.55748,297799997.0
2006-05-12 06:30:00,1.55721,1.55735,1.55721,1.55723,68500002.0
2006-05-12 06:31:00,1.5572,1.55731,1.55713,1.55723,31900000.0
2006-05-12 06:32:00,1.55713,1.55729,1.55713,1.55725,239099999.0
2006-05-12 06:33:00,1.55715,1.55733,1.55706,1.55718,433000003.0
2006-05-12 06:34:00,1.55722,1.55722,1.55702,1.55715,156400000.0
2006-05-12 06:35:00,1.5573,1.5577,1.5573,1.55738,314800003.0
2006-05-12 06:36:00,1.55721,1.55723,1.55697,1.5572,319200003.0
2006-05-12 06:37:00,1.55699,1.55719,1.55694,1.55706,275699999.0
2006-05-12 06:38:00,1.55707,1.55707,1.55686,1.55693,264700002.0
2006-05-12 06:39:00,1.55686,1.557,1.55674,1.557,223300000.0
2006-05-12 06:40:00,1.55683,1.55701,1.55683,1.55697,363600002.0
2006-05-12 06:41:00,1.55702,1.55705,1.55682,1.55705,182600000.0
2006-05-12 06:42:00,1.55701,1.55707,1.55689,1.55697,367799999.0
2006-05-12 06:43:00,1.55691,1.55701,1.55676,1.55697,195700002.0
2006-05-12 06:44:00,1.55688,1.557,1.55685,1.55686,241600005.0
2006-05-12 06:45:00,1.55698,1.557,1.55677,1.55677,71600001.0
2006-05-12 06:46:00,1.55697,1.55708,1.55681,1.55686,263600004.0
2006-05-12 06:47:00,1.55702,1.55714,1.557,1.55714,67099998.0
2006-05-12 06:48:00,1.55717,1.55725,1.55701,1.55719,326999997.0
2006-05-12 06:49:00,1.55726,1.55726,1.55697,1.55718,307299996.0
2006-05-12 06:50:00,1.55717,1.55744,1.55705,1.55727,288300006.0
2006-05-12 06:51:00,1.55718,1.55738,1.55718,1.55737,297999999.0
2006-05-12 06:52:00,1.55735,1.5574,1.55716,1.55727,282700001.0
2006-05-12 06:53:00,1.55715,1.55735,1.55715,1.55735,218899999.0
2006-05-12 06:54:00,1.5573,1.55743,1.55719,1.55725,256500004.0
2006-05-12 06:55:00,1.55738,1.55738,1.55711,1.5572,453400002.0
2006-05-12 06:56:00,1.5572,1.55727,1.55706,1.55714,176600000.0
2006-05-12 06:57:00,1.55714,1.55737,1.55714,1.55722,351700002.0
2006-05-12 06:58:00,1.5573,1.55735,1.5573,1.55735,74400000.0
2006-05-12 06:59:00,1.5573,1.55738,1.55721,1.55726,441100000.0
2006-05-12 07:00:00,1.55721,1.55741,1.55715,1.55741,309200001.0
2006-05-12 07:01:00,1.55728,1.55747,1.55727,1.55747,298199998.0
2006-05-12 07:02:00,1.55737,1.55748,1.55737,1.55748,90200001.0
2006-05-12 07:03:00,1.55742,1.55754,1.55741,1.5575,224000001.0
2006-05-12 07:04:00,1.5574,1.55755,1.5572,1.55746,317000000.0
2006-05-12 07:05:00,1.55746,1.55755,1.55732,1.55755,224299999.0
2006-05-12 07:06:00,1.55741,1.55757,1.55735,1.55749,287200005.0
2006-05-12 07:07:00,1.55761,1.55786,1.55761,1.55767,244600004.0
2006-05-12 07:08:00,1.55775,1.55775,1.55746,1.55751,193000003.0
2006-05-12 07:09:00,1.55753,1.5577,1.55748,1.55763,272499998.0
2006-05-12 07:10:00,1.55763,1.5577,1.55749,1.55757,79500002.0
2006-05-12 07:11:00,1.5577,1.55786,1.5576,1.5577,206299999.0
2006-05-12 07:12:00,1.5578,1.55785,1.55763,1.5577,215600003.0
2006-05-12 07:13:00,1.55775,1.55787,1.55761,1.5577,217400001.0
2006-05-12 07:14:00,1.55775,1.55785,1.55763,1.55777,74200000.0
2006-05-12 07:15:00,1.55769,1.55789,1.55765,1.5577,423199999.0
2006-05-12 07:16:00,1.55743,1.55763,1.55743,1.5576,193599997.0
2006-05-12 07:17:00,1.5575,1.55765,1.5575,1.55765,151200002.0
2006-05-12 07:18:00,1.55762,1.55769,1.55743,1.55757,267800001.0
2006-05-12 07:19:00,1.55752,1.55772,1.55742,1.55772,256300000.0
2006-05-12 07:20:00,1.55765,1.55778,1.55754,1.55759,409000000.0
2006-05-12 07:21:00,1.55752,1.55767,1.55738,1.55738,204499997.0
2006-05-12 07:22:00,1.55756,1.55776,1.55744,1.5577,164200000.0
2006-05-12 07:23:00,1.55771,1.55771,1.55736,1.55753,346500002.0
2006-05-12 07:24:00,1.55753,1.55765,1.55741,1.55743,333900000.0
2006-05-12 07:25:00,1.55752,1.55772,1.55744,1.55749,399600003.0
2006-05-12 07:26:00,1.55763,1.55765,1.55738,1.55747,394199995.0
2006-05-12 07:27:00,1.55742,1.55754,1.55732,1.5575,223799999.0
2006-05-12 07:28:00,1.55729,1.55758,1.55721,1.55724,192400001.0
2006-05-12 07:29:00,1.55737,1.55748,1.55731,1.5574,375900001.0
2006-05-12 07:30:00,1.5574,1.55745,1.5573,1.55738,170800000.0
2006-05-12 07:31:00,1.55736,1.55743,1.55736,1.55743,41500000.0
2006-05-12 07:32:00,1.55736,1.55745,1.55719,1.55735,252300003.0
2006-05-12 07:33:00,1.55726,1.55738,1.55718,1.55738,204700001.0
2006-05-12 07:34:00,1.55722,1.5574,1.5572,1.55739,268800000.0
2006-05-12 07:35:00,1.55729,1.55748,1.55729,1.55745,225200002.0
2006-05-12 07:36:00,1.55733,1.55748,1.55727,1.55727,164800000.0
2006-05-12 07:37:00,1.5572,1.55738,1.5572,1.55725,165400003.0
2006-05-12 07:38:00,1.55725,1.55737,1.55725,1.55737,81499998.0
2006-05-12 07:39:00,1.55738,1.55745,1.55732,1.5574,77200000.0
2006-05-12 07:40:00,1.55737,1.55744,1.55723,1.55733,308800001.0
2006-05-12 07:41:00,1.5572,1.55742,1.55709,1.55742,323400003.0
2006-05-12 07:42:00,1.55728,1.55748,1.55725,1.55748,300499996.0
2006-05-12 07:43:00,1.55729,1.55748,1.55727,1.55742,285500001.0
2006-05-12 07:44:00,1.55733,1.5574,1.55721,1.55725,191000001.0
2006-05-12 07:45:00,1.5573,1.55738,1.55716,1.55728,430199998.0
2006-05-12 07:46:00,1.55706,1.55723,1.5569,1.5569,110699999.0
2006-05-12 07:47:00,1.55682,1.55707,1.55682,1.55707,277299998.0
2006-05-12 07:48:00,1.5571,1.55729,1.5571,1.5572,253500000.0
2006-05-12 07:49:00,1.5572,1.5572,1.55693,1.55701,188800001.0
2006-05-12 07:50:00,1.55715,1.55715,1.55694,1.55708,322700004.0
2006-05-12 07:51:00,1.5571,1.5571,1.5568,1.5568,286700002.0
2006-05-12 07:52:00,1.55683,1.55695,1.55677,1.55686,181400000.0
2006-05-12 07:53:00,1.55686,1.55705,1.55685,1.55699,316699995.0
2006-05-12 07:54:00,1.55702,1.55714,1.55685,1.55705,247400001.0
2006-05-12 07:55:00,1.55708,1.55712,1.55694,1.55694,263600000.0
2006-05-12 07:56:00,1.55701,1.55711,1.55687,1.55691,312100003.0
2006-05-12 07:57:00,1.55707,1.55713,1.55693,1.55702,259800003.0
2006-05-12 07:58:00,1.55689,1.55707,1.55689,1.55705,359300003.0
2006-05-12 07:59:00,1.55701,1.55708,1.5569,1.557,338500004.0
2006-05-12 08:00:00,1.55689,1.55704,1.55673,1.55688,261000003.0
2006-05-12 08:01:00,1.55685,1.55697,1.55676,1.55682,301199998.0
2006-05-12 08:02:00,1.55692,1.55703,1.55685,1.557,248400002.0
2006-05-12 08:03:00,1.55684,1.55709,1.55682,1.55705,343299999.0
2006-05-12 08:04:00,1.55677,1.5569,1.55673,1.5568,37500000.0
2006-05-12 08:05:00,1.55674,1.55679,1.55659,1.55659,370400002.0
2006-05-12 08:06:00,1.55661,1.55681,1.55645,1.55665,310000000.0
2006-05-12 08:07:00,1.55668,1.55684,1.55652,1.55679,309700001.0
2006-05-12 08:08:00,1.55667,1.55685,1.55665,1.55669,402900002.0
2006-05-12 08:09:00,1.55665,1.55672,1.55651,1.55657,267500000.0
2006-05-12 08:10:00,1.5567,1.5567,1.55631,1.55648,222900002.0
2006-05-12 08:11:00,1.55629,1.55647,1.55616,1.55626,367199996.0
2006-05-12 08:12:00,1.55623,1.55633,1.55609,1.55609,260900004.0
2006-05-12 08:13:00,1.55617,1.55627,1.55602,1.55611,344800001.0
2006-05-12 08:14:00,1.55596,1.55611,1.55577,1.55596,292399997.0
2006-05-12 08:15:00,1.55592,1.55595,1.55578,1.55586,40800000.0
2006-05-12 08:16:00,1.55547,1.55569,1.55547,1.55569,159299999.0
2006-05-12 08:17:00,1.55558,1.55573,1.55547,1.55547,444999999.0
2006-05-12 08:18:00,1.55552,1.55552,1.55522,1.55528,219400001.0
2006-05-12 08:19:00,1.55538,1.5555,1.55534,1.55542,251100000.0
2006-05-12 08:20:00,1.55533,1.5554,1.5552,1.55536,280300004.0
2006-05-12 08:21:00,1.55514,1.55554,1.55514,1.55554,215800001.0
2006-05-12 08:22:00,1.55548,1.55558,1.55535,1.55546,224899999.0
2006-05-12 08:23:00,1.5555,1.55567,1.55543,1.5555,291399998.0
2006-05-12 08:24:00,1.55552,1.55567,1.55528,1.55557,411699998.0
2006-05-12 08:25:00,1.55551,1.55569,1.55551,1.55569,41700000.0
2006-05-12 08:26:00,1.55575,1.55575,1.55541,1.55541,152900001.0
2006-05-12 08:27:00,1.55528,1.55532,1.55505,1.55505,189400000.0
2006-05-12 08:28:00,1.55483,1.55497,1.55476,1.55489,244399996.0
2006-05-12 08:29:00,1.55491,1.55504,1.5548,1.55495,353099999.0
2006-05-12 08:30:00,1.5549,1.55508,1.55488,1.555,237200000.0
2006-05-12 08:31:00,1.5549,1.5552,1.55484,1.55518,263400002.0
2006-05-12 08:32:00,1.55524,1.55537,1.55516,1.55522,302500000.0
2006-05-12 08:33:00,1.5553,1.5553,1.55503,1.55505,295100002.0
2006-05-12 08:34:00,1.55512,1.55535,1.55503,1.55535,253700002.0
2006-05-12 08:35:00,1.55544,1.55559,1.55541,1.55544,284100001.0
2006-05-12 08:36:00,1.55557,1.55557,1.55525,1.55528,112699999.0
2006-05-12 08:37:00,1.55528,1.55541,1.5552,1.5554,413800010.0
2006-05-12 08:38:00,1.5553,1.55546,1.55529,1.55537,234899999.0
2006-05-12 08:39:00,1.55519,1.55538,1.55519,1.5553,346200002.0
2006-05-12 08:40:00,1.55521,1.55546,1.5552,1.5554,242900004.0
2006-05-12 08:41:00,1.5555,1.55573,1.55549,1.55569,247800001.0
2006-05-12 08:42:00,1.55569,1.55596,1.55552,1.55576,294000000.0
2006-05-12 08:43:00,1.55597,1.55621,1.55589,1.55615,303499999.0
2006-05-12 08:44:00,1.55602,1.55619,1.55596,1.55606,209099998.0
2006-05-12 08:45:00,1.5562,1.55634,1.55594,1.55624,232700000.0
2006-05-12 08:46:00,1.55611,1.55649,1.55611,1.55649,178000000.0
2006-05-12 08:47:00,1.55641,1.55667,1.5564,1.55658,364500001.0
2006-05-12 08:48:00,1.55649,1.55662,1.5562,1.5564,235000003.0
2006-05-12 08:49:00,1.55628,1.55641,1.55616,1.55625,289699996.0
2006-05-12 08:50:00,1.55627,1.55635,1.55612,1.5562,168499998.0
2006-05-12 08:51:00,1.55625,1.5563,1.55595,1.55604,178799999.0
2006-05-12 08:52:00,1.55595,1.55595,1.55561,1.55577,262700001.0
2006-05-12 08:53:00,1.55593,1.55593,1.55562,1.55569,338399998.0
2006-05-12 08:54:00,1.55566,1.55595,1.55566,1.55587,234799999.0
2006-05-12 08:55:00,1.55598,1.55605,1.55581,1.55592,326699994.0
2006-05-12 08:56:00,1.55585,1.5559,1.55569,1.5559,304399999.0
2006-05-12 08:57:00,1.55583,1.55602,1.55579,1.55592,289599996.0
2006-05-12 08:58:00,1.55588,1.55606,1.55584,1.55599,163199999.0
2006-05-12 08:59:00,1.55602,1.5562,1.55592,1.55602,394100005.0
2006-05-12 09:00:00,1.55604,1.55612,1.55592,1.55592,529700000.0
2006-05-12 09:01:00,1.55598,1.55619,1.55589,1.55592,197700000.0
2006-05-12 09:02:00,1.55593,1.55598,1.55584,1.55592,70400000.0
2006-05-12 09:03:00,1.55588,1.55588,1.55565,1.55584,244300001.0
2006-05-12 09:04:00,1.55583,1.55587,1.55569,1.5558,332099999.0
2006-05-12 09:05:00,1.5559,1.55597,1.55575,1.55585,420399998.0
2006-05-12 09:06:00,1.55596,1.55596,1.55566,1.55566,269899999.0
2006-05-12 09:07:00,1.55579,1.55581,1.55557,1.5556,554100003.0
2006-05-12 09:08:00,1.55572,1.55576,1.55553,1.55558,369800004.0
2006-05-12 09:09:00,1.55549,1.55562,1.55541,1.55551,195700000.0
2006-05-12 09:10:00,1.55531,1.5555,1.55529,1.55532,318900004.0
2006-05-12 09:11:00,1.55527,1.55547,1.55527,1.5554,262000003.0
2006-05-12 09:12:00,1.55532,1.55532,1.55485,1.55515,279599999.0
2006-05-12 09:13:00,1.55494,1.55505,1.55482,1.55482,363999999.0
2006-05-12 09:14:00,1.5549,1.55499,1.55477,1.55488,304699997.0
2006-05-12 09:15:00,1.55478,1.55504,1.55478,1.55491,200199999.0
2006-05-12 09:16:00,1.55482,1.55506,1.55482,1.55491,205600000.0
2006-05-12 09:17:00,1.55487,1.55498,1.55487,1.55498,79899998.0
2006-05-12 09:18:00,1.55495,1.55506,1.55485,1.55499,348800001.0
2006-05-12 09:19:00,1.55489,1.55505,1.55484,1.55495,211799994.0
2006-05-12 09:20:00,1.55492,1.55507,1.55476,1.55493,336700001.0
2006-05-12 09:21:00,1.55478,1.55497,1.55467,1.55484,285700000.0
2006-05-12 09:22:00,1.55488,1.55496,1.55487,1.55492,195700001.0
2006-05-12 09:23:00,1.55478,1.55493,1.55473,1.55483,310400001.0
2006-05-12 09:24:00,1.55483,1.5549,1.55471,1.5548,448799997.0
2006-05-12 09:25:00,1.5548,1.55492,1.55471,1.55475,354300002.0
2006-05-12 09:26:00,1.55432,1.55432,1.55393,1.55398,138199999.0
2006-05-12 09:27:00,1.55338,1.55358,1.55326,1.55358,374600001.0
2006-05-12 09:28:00,1.55351,1.55387,1.55349,1.55376,339599997.0
2006-05-12 09:29:00,1.55377,1.55381,1.55353,1.55365,413500001.0
2006-05-12 09:30:00,1.55367,1.55379,1.55356,1.55366,247000003.0
2006-05-12 09:31:00,1.55357,1.55375,1.55352,1.55362,342599997.0
2006-05-12 09:32:00,1.5537,1.55394,1.5537,1.55371,237000001.0
2006-05-12 09:33:00,1.55392,1.55394,1.55369,1.55372,263000004.0
2006-05-12 09:34:00,1.55375,1.55375,1.55344,1.55344,358400002.0
2006-05-12 09:35:00,1.55372,1.55395,1.55365,1.55387,311700002.0
2006-05-12 09:36:00,1.55406,1.55406,1.55366,1.55366,185299999.0
2006-05-12 09:37:00,1.55351,1.55362,1.55351,1.55362,31700000.0
2006-05-12 09:38:00,1.55343,1.55375,1.55325,1.55375,298300001.0
2006-05-12 09:39:00,1.55376,1.55398,1.55366,1.55398,166400001.0
2006-05-12 09:40:00,1.55387,1.55407,1.55383,1.55389,285800000.0
2006-05-12 09:41:00,1.55406,1.55417,1.55394,1.55408,266799998.0
2006-05-12 09:42:00,1.5541,1.55419,1.55387,1.5539,143899999.0
2006-05-12 09:43:00,1.5539,1.55392,1.55373,1.55384,272100004.0
2006-05-12 09:44:00,1.55395,1.55404,1.55381,1.55381,127799999.0
2006-05-12 09:45:00,1.55393,1.55408,1.55374,1.55383,496699997.0
2006-05-12 09:46:00,1.55379,1.55405,1.55366,1.55377,378400003.0
2006-05-12 09:47:00,1.55381,1.55388,1.55363,1.55363,330800002.0
2006-05-12 09:48:00,1.55362,1.55376,1.55345,1.55359,439499996.0
2006-05-12 09:49:00,1.55351,1.5536,1.55342,1.5536,186999999.0
2006-05-12 09:50:00,1.55354,1.55364,1.55333,1.55354,286699999.0
2006-05-12 09:51:00,1.55359,1.5537,1.55356,1.55357,168700002.0
2006-05-12 09:52:00,1.55372,1.55372,1.55349,1.55356,213100000.0
2006-05-12 09:53:00,1.55368,1.55389,1.55368,1.55387,293600004.0
2006-05-12 09:54:00,1.55379,1.55395,1.55369,1.55379,345499997.0
2006-05-12 09:55:00,1.55363,1.55387,1.55346,1.55387,350000002.0
2006-05-12 09:56:00,1.55359,1.55385,1.55359,1.55385,171600002.0
2006-05-12 09:57:00,1.55398,1.55416,1.55394,1.554,309399997.0
2006-05-12 09:58:00,1.55416,1.55422,1.55408,1.55413,95300001.0
2006-05-12 09:59:00,1.55421,1.55432,1.55409,1.55425,432100000.0
2006-05-12 10:00:00,1.55426,1.55433,1.55403,1.55405,239400002.0
2006-05-12 10:01:00,1.55414,1.55422,1.55402,1.55414,362399994.0
2006-05-12 10:02:00,1.5538,1.55398,1.55372,1.55391,360200002.0
2006-05-12 10:03:00,1.55391,1.55393,1.55371,1.55371,222899996.0
2006-05-12 10:04:00,1.55375,1.5538,1.55356,1.55369,245300001.0
2006-05-12 10:05:00,1.55348,1.55369,1.55329,1.55344,263300004.0
2006-05-12 10:06:00,1.55332,1.55333,1.55311,1.55325,340399997.0
2006-05-12 10:07:00,1.55315,1.55326,1.5529,1.55321,288100004.0
2006-05-12 10:08:00,1.55322,1.55367,1.55304,1.55352,315600001.0
2006-05-12 10:09:00,1.55347,1.5536,1.55341,1.55346,418500004.0
2006-05-12 10:10:00,1.55349,1.55349,1.55321,1.55321,164299999.0
2006-05-12 10:11:00,1.55328,1.55347,1.55328,1.55331,298799998.0
2006-05-12 10:12:00,1.55317,1.55332,1.55305,1.5532,341900006.0
2006-05-12 10:13:00,1.55331,1.55331,1.55302,1.55315,301699999.0
2006-05-12 10:14:00,1.55306,1.55318,1.55291,1.55318,240700000.0
2006-05-12 10:15:00,1.55315,1.55329,1.55308,1.5531,375499996.0
2006-05-12 10:16:00,1.55316,1.55323,1.55302,1.55323,329699999.0
2006-05-12 10:17:00,1.55317,1.55326,1.55301,1.55311,197900001.0
2006-05-12 10:18:00,1.55316,1.55316,1.55295,1.553,284600002.0
2006-05-12 10:19:00,1.55293,1.55308,1.55278,1.5528,327099999.0
2006-05-12 10:20:00,1.55247,1.55272,1.55233,1.55247,439500003.0
2006-05-12 10:21:00,1.55238,1.55293,1.55229,1.55274,209700002.0
2006-05-12 10:22:00,1.553,1.553,1.5527,1.55282,372100000.0
2006-05-12 10:23:00,1.55294,1.55308,1.55275,1.55298,267999999.0
2006-05-12 10:24:00,1.55304,1.55308,1.55285,1.553,183200003.0
2006-05-12 10:25:00,1.55296,1.55317,1.55273,1.55293,565500001.0
2006-05-12 10:26:00,1.55298,1.55313,1.55292,1.55294,217200002.0
2006-05-12 10:27:00,1.55302,1.55316,1.55299,1.55303,139300001.0
2006-05-12 10:28:00,1.55301,1.55301,1.5528,1.55285,307100000.0
2006-05-12 10:29:00,1.55292,1.55297,1.55277,1.5529,363499994.0
2006-05-12 10:30:00,1.55257,1.55276,1.5524,1.55263,303599994.0
2006-05-12 10:31:00,1.55269,1.55288,1.55261,1.5527,364100001.0
2006-05-12 10:32:00,1.55268,1.55285,1.55245,1.55256,336099998.0
2006-05-12 10:33:00,1.55251,1.55264,1.55241,1.55264,178099998.0
2006-05-12 10:34:00,1.55248,1.55274,1.55245,1.55245,270599999.0
2006-05-12 10:35:00,1.55256,1.55274,1.55246,1.5526,360599995.0
2006-05-12 10:36:00,1.55265,1.55276,1.55257,1.55265,216300001.0
2006-05-12 10:37:00,1.55265,1.55272,1.55249,1.55257,216400001.0
2006-05-12 10:38:00,1.55257,1.55263,1.5524,1.55243,277300000.0
2006-05-12 10:39:00,1.55251,1.55257,1.5524,1.55246,371199998.0
2006-05-12 10:40:00,1.55239,1.55252,1.55223,1.55244,191800003.0
2006-05-12 10:41:00,1.55247,1.55272,1.55247,1.55263,348800002.0
2006-05-12 10:42:00,1.55247,1.55266,1.55247,1.55263,334199995.0
2006-05-12 10:43:00,1.55268,1.55277,1.55229,1.55275,354700002.0
2006-05-12 10:44:00,1.55273,1.55278,1.55252,1.55263,202999999.0
2006-05-12 10:45:00,1.55268,1.5527,1.55245,1.55253,392999999.0
2006-05-12 10:46:00,1.55234,1.55255,1.55233,1.55245,309900003.0
2006-05-12 10:47:00,1.55241,1.55249,1.55229,1.55242,357700003.0
2006-05-12 10:48:00,1.55246,1.55254,1.55232,1.55237,348899999.0
2006-05-12 10:49:00,1.55246,1.55271,1.55246,1.55265,382100000.0
2006-05-12 10:50:00,1.55262,1.55279,1.55246,1.55251,375100004.0
2006-05-12 10:51:00,1.55248,1.55282,1.55248,1.55281,533400002.0
2006-05-12 10:52:00,1.55274,1.55298,1.55263,1.55287,428000004.0
2006-05-12 10:53:00,1.55295,1.55295,1.55275,1.55283,146100000.0
2006-05-12 10:54:00,1.55281,1.55284,1.55267,1.55267,340900002.0
2006-05-12 10:55:00,1.55277,1.55287,1.55257,1.55257,324199997.0
2006-05-12 10:56:00,1.55271,1.55271,1.55232,1.55247,344900000.0
2006-05-12 10:57:00,1.55252,1.55258,1.55231,1.55253,227700002.0
2006-05-12 10:58:00,1.55246,1.55251,1.55229,1.55236,239600001.0
2006-05-12 10:59:00,1.55222,1.55233,1.55197,1.55197,235200000.0
2006-05-12 11:00:00,1.55216,1.55216,1.55175,1.55187,222900002.0
2006-05-12 11:01:00,1.5518,1.5518,1.55151,1.55158,247700007.0
2006-05-12 11:02:00,1.55139,1.55152,1.55118,1.5512,209299999.0
2006-05-12 11:03:00,1.55109,1.55116,1.55094,1.55096,410099999.0
2006-05-12 11:04:00,1.55075,1.55102,1.55065,1.55102,352700002.0
2006-05-12 11:05:00,1.55098,1.55114,1.55095,1.55095,405199999.0
2006-05-12 11:06:00,1.55092,1.55112,1.55087,1.55089,288500001.0
2006-05-12 11:07:00,1.55085,1.55102,1.55082,1.55091,264600001.0
2006-05-12 11:08:00,1.55084,1.55117,1.55083,1.55101,396000004.0
2006-05-12 11:09:00,1.55103,1.5513,1.55097,1.5513,176700000.0
2006-05-12 11:10:00,1.55124,1.5514,1.55123,1.55139,255599998.0
2006-05-12 11:11:00,1.55147,1.55153,1.55138,1.5514,256200002.0
2006-05-12 11:12:00,1.55133,1.5515,1.55129,1.55145,316199998.0
2006-05-12 11:13:00,1.55134,1.5515,1.55124,1.5515,334200006.0
2006-05-12 11:14:00,1.55131,1.55148,1.55127,1.55148,314300002.0
2006-05-12 11:15:00,1.55133,1.5515,1.55129,1.5515,236500000.0
2006-05-12 11:16:00,1.55145,1.55149,1.55126,1.55126,160600000.0
2006-05-12 11:17:00,1.5512,1.55151,1.5512,1.55144,226100003.0
2006-05-12 11:18:00,1.55135,1.5515,1.55133,1.5515,229300000.0
2006-05-12 11:19:00,1.55129,1.55142,1.55124,1.55142,412300002.0
2006-05-12 11:20:00,1.55128,1.5514,1.55118,1.5513,328900000.0
2006-05-12 11:21:00,1.55136,1.55155,1.55136,1.55148,424500001.0
2006-05-12 11:22:00,1.55128,1.55149,1.55123,1.55139,305499995.0
2006-05-12 11:23:00,1.55127,1.55148,1.55117,1.5513,217200002.0
2006-05-12 11:24:00,1.5513,1.5514,1.55115,1.55126,422500004.0
2006-05-12 11:25:00,1.55131,1.55131,1.55098,1.55109,387800000.0
2006-05-12 11:26:00,1.55093,1.55108,1.55092,1.55097,316200001.0
2006-05-12 11:27:00,1.55079,1.55079,1.55054,1.5506,207800000.0
2006-05-12 11:28:00,1.55069,1.55069,1.55046,1.5505,352600002.0
2006-05-12 11:29:00,1.55059,1.55087,1.55056,1.55066,284700001.0
2006-05-12 11:30:00,1.55061,1.55061,1.55027,1.55029,256200002.0
2006-05-12 11:31:00,1.55024,1.55045,1.55016,1.55029,285600006.0
2006-05-12 11:32:00,1.55013,1.55013,1.54959,1.54985,636200001.0
2006-05-12 11:33:00,1.54995,1.5501,1.5498,1.54986,413899996.0
2006-05-12 11:34:00,1.54993,1.55061,1.54991,1.55058,336999998.0
2006-05-12 11:35:00,1.5506,1.55107,1.5506,1.55107,394599996.0
2006-05-12 11:36:00,1.5513,1.55149,1.55127,1.55144,195000000.0
2006-05-12 11:37:00,1.55121,1.55145,1.55106,1.55118,317100002.0
2006-05-12 11:38:00,1.55128,1.55136,1.55102,1.55102,350100003.0
2006-05-12 11:39:00,1.55101,1.55116,1.55063,1.55063,376499996.0
2006-05-12 11:40:00,1.55022,1.55033,1.54988,1.55004,390499994.0
2006-05-12 11:41:00,1.5498,1.55032,1.5497,1.55032,344699998.0
2006-05-12 11:42:00,1.54998,1.5503,1.54974,1.54987,341100002.0
2006-05-12 11:43:00,1.5495,1.54969,1.54929,1.54949,402099999.0
2006-05-12 11:44:00,1.54939,1.54956,1.54934,1.54956,266400004.0
2006-05-12 11:45:00,1.54949,1.5497,1.54946,1.54954,268300000.0
2006-05-12 11:46:00,1.54954,1.54987,1.54952,1.54959,250800004.0
2006-05-12 11:47:00,1.54955,1.54969,1.54935,1.54954,298100000.0
2006-05-12 11:48:00,1.54963,1.54972,1.54945,1.54968,212400003.0
2006-05-12 11:49:00,1.54947,1.54979,1.54947,1.54966,454500002.0
2006-05-12 11:50:00,1.5495,1.54964,1.54939,1.54954,473900002.0
2006-05-12 11:51:00,1.54944,1.54962,1.54936,1.54957,479000004.0
2006-05-12 11:52:00,1.54931,1.54975,1.54931,1.54975,383900008.0
2006-05-12 11:53:00,1.54984,1.54999,1.54973,1.54982,255399996.0
2006-05-12 11:54:00,1.54992,1.55017,1.54989,1.54989,273000001.0
2006-05-12 11:55:00,1.54987,1.55037,1.54987,1.55025,306199999.0
2006-05-12 11:56:00,1.55028,1.55045,1.55016,1.55036,205300004.0
2006-05-12 11:57:00,1.55028,1.55059,1.55028,1.5504,186000001.0
2006-05-12 11:58:00,1.55054,1.55056,1.55028,1.55042,290699999.0
2006-05-12 11:59:00,1.55049,1.55071,1.55049,1.55071,290999998.0
2006-05-12 12:00:00,1.55071,1.55081,1.55058,1.55059,297800002.0
2006-05-12 12:01:00,1.55066,1.55092,1.55066,1.55078,329500005.0
2006-05-12 12:02:00,1.55078,1.55152,1.55078,1.5515,494700002.0
2006-05-12 12:03:00,1.55149,1.55172,1.55138,1.55164,365700004.0
2006-05-12 12:04:00,1.55144,1.55165,1.5514,1.55145,543200000.0
2006-05-12 12:05:00,1.55156,1.55156,1.55134,1.55134,277900004.0
2006-05-12 12:06:00,1.55118,1.55136,1.55075,1.55094,332400000.0
2006-05-12 12:07:00,1.55088,1.5511,1.55084,1.551,242299996.0
2006-05-12 12:08:00,1.55114,1.55147,1.55114,1.55121,568200000.0
2006-05-12 12:09:00,1.55129,1.55148,1.55116,1.55148,231799997.0
2006-05-12 12:10:00,1.55158,1.55171,1.55147,1.55148,325099998.0
2006-05-12 12:11:00,1.55138,1.55141,1.55098,1.55098,327199999.0
2006-05-12 12:12:00,1.55088,1.55128,1.55088,1.55116,270099996.0
2006-05-12 12:13:00,1.55118,1.55128,1.55104,1.5512,366699994.0
2006-05-12 12:14:00,1.55111,1.55111,1.55077,1.55077,208100001.0
2006-05-12 12:15:00,1.55093,1.551,1.55051,1.55055,323600005.0
2006-05-12 12:16:00,1.55034,1.55051,1.55024,1.55031,262300007.0
2006-05-12 12:17:00,1.55019,1.55039,1.55009,1.55039,166600004.0
2006-05-12 12:18:00,1.55015,1.55032,1.54972,1.54981,255999999.0
2006-05-12 12:19:00,1.54978,1.55006,1.54975,1.54999,454900001.0
2006-05-12 12:20:00,1.5499,1.55019,1.54987,1.55003,191800002.0
2006-05-12 12:21:00,1.55016,1.55016,1.54995,1.55001,136700004.0
2006-05-12 12:22:00,1.55007,1.55028,1.55002,1.55011,303400006.0
2006-05-12 12:23:00,1.55008,1.55033,1.55,1.55033,187699999.0
2006-05-12 12:24:00,1.55032,1.55041,1.55024,1.55031,206500002.0
2006-05-12 12:25:00,1.5503,1.55032,1.55013,1.55013,521599999.0
2006-05-12 12:26:00,1.5502,1.5504,1.55014,1.55016,332299998.0
2006-05-12 12:27:00,1.55022,1.55033,1.55009,1.55022,269000002.0
2006-05-12 12:28:00,1.54995,1.55017,1.54995,1.55012,269900000.0
2006-05-12 12:29:00,1.55009,1.55009,1.54981,1.54981,304500004.0
2006-05-12 12:30:00,1.54984,1.55008,1.54978,1.54997,303300004.0
2006-05-12 12:31:00,1.54994,1.55005,1.54986,1.54998,239300001.0
2006-05-12 12:32:00,1.55008,1.5502,1.55,1.55001,368800005.0
2006-05-12 12:33:00,1.55023,1.55044,1.55019,1.55031,202800000.0
2006-05-12 12:34:00,1.55036,1.55068,1.55036,1.55057,291200001.0
2006-05-12 12:35:00,1.55044,1.55044,1.55022,1.55025,241000003.0
2006-05-12 12:36:00,1.55036,1.55036,1.55021,1.55021,30300000.0
2006-05-12 12:37:00,1.55028,1.55055,1.55028,1.55055,329399996.0
2006-05-12 12:38:00,1.55052,1.55065,1.55042,1.55048,254300005.0
2006-05-12 12:39:00,1.5506,1.55072,1.55051,1.55057,221600003.0
2006-05-12 12:40:00,1.5507,1.5507,1.55037,1.55047,260799998.0
2006-05-12 12:41:00,1.5505,1.55062,1.55037,1.55052,269200004.0
2006-05-12 12:42:00,1.55062,1.55062,1.55036,1.55038,293400001.0
2006-05-12 12:43:00,1.55051,1.55053,1.55027,1.55038,265100000.0
2006-05-12 12:44:00,1.55044,1.55076,1.55042,1.55065,156099998.0
2006-05-12 12:45:00,1.55065,1.55076,1.55057,1.55058,198900000.0
2006-05-12 12:46:00,1.55067,1.55092,1.55064,1.55083,285799998.0
2006-05-12 12:47:00,1.55072,1.55088,1.55069,1.55088,244500000.0
2006-05-12 12:48:00,1.55061,1.55093,1.55061,1.55093,263799995.0
2006-05-12 12:49:00,1.55084,1.55098,1.55082,1.55098,143100000.0
2006-05-12 12:50:00,1.55086,1.55109,1.5508,1.55093,191799999.0
2006-05-12 12:51:00,1.55103,1.55111,1.55079,1.55081,240100001.0
2006-05-12 12:52:00,1.55041,1.55083,1.55041,1.55073,412199996.0
2006-05-12 12:53:00,1.55049,1.55067,1.55032,1.55067,373200001.0
2006-05-12 12:54:00,1.55054,1.55073,1.55054,1.55068,231900000.0
2006-05-12 12:55:00,1.55078,1.55078,1.55059,1.55059,138100002.0
2006-05-12 12:56:00,1.5505,1.55068,1.55034,1.55061,372900000.0
2006-05-12 12:57:00,1.55053,1.5506,1.55041,1.55053,223400001.0
2006-05-12 12:58:00,1.55053,1.55056,1.55032,1.55039,431300005.0
2006-05-12 12:59:00,1.55031,1.55056,1.55031,1.55051,284500004.0
2006-05-12 13:00:00,1.55052,1.55061,1.55038,1.55041,305200002.0
2006-05-12 13:01:00,1.5504,1.5504,1.55011,1.55011,64800000.0
2006-05-12 13:02:00,1.55003,1.55017,1.54995,1.55008,328800000.0
2006-05-12 13:03:00,1.55015,1.55023,1.54997,1.55023,235700002.0
2006-05-12 13:04:00,1.55016,1.55058,1.55002,1.55058,379800004.0
2006-05-12 13:05:00,1.5504,1.55056,1.55026,1.55039,259099998.0
2006-05-12 13:06:00,1.55022,1.55048,1.55022,1.55043,108399998.0
2006-05-12 13:07:00,1.5504,1.5504,1.55013,1.55013,298100001.0
2006-05-12 13:08:00,1.55031,1.55045,1.55019,1.55026,269799997.0
2006-05-12 13:09:00,1.5505,1.55055,1.55035,1.55042,375399999.0
2006-05-12 13:10:00,1.55041,1.55067,1.55041,1.55061,261599999.0
2006-05-12 13:11:00,1.55053,1.55073,1.5505,1.5505,304199997.0
2006-05-12 13:12:00,1.55058,1.5506,1.55034,1.55045,191300001.0
2006-05-12 13:13:00,1.55047,1.55065,1.55045,1.55052,275600003.0
2006-05-12 13:14:00,1.55065,1.55065,1.55047,1.55054,242000001.0
2006-05-12 13:15:00,1.55061,1.55076,1.55057,1.55073,331599998.0
2006-05-12 13:16:00,1.55063,1.5508,1.55061,1.55073,266800007.0
2006-05-12 13:17:00,1.55069,1.55077,1.55061,1.55065,241199996.0
2006-05-12 13:18:00,1.55069,1.55082,1.55052,1.55052,311200002.0
2006-05-12 13:19:00,1.55069,1.55084,1.55051,1.55083,324800004.0
2006-05-12 13:20:00,1.55074,1.55081,1.5505,1.55057,393600002.0
2006-05-12 13:21:00,1.55055,1.55075,1.55055,1.55067,190899999.0
2006-05-12 13:22:00,1.55053,1.5506,1.5504,1.55048,364600003.0
2006-05-12 13:23:00,1.55053,1.55053,1.55011,1.55011,322800001.0
2006-05-12 13:24:00,1.55012,1.55027,1.55001,1.55022,271199997.0
2006-05-12 13:25:00,1.55028,1.55032,1.55005,1.55023,388400005.0
2006-05-12 13:26:00,1.55027,1.55032,1.54992,1.54992,314500001.0
2006-05-12 13:27:00,1.55012,1.5504,1.55004,1.55027,288500000.0
2006-05-12 13:28:00,1.55045,1.55046,1.55023,1.55037,404999997.0
2006-05-12 13:29:00,1.55024,1.55044,1.55014,1.55016,252799998.0
2006-05-12 13:30:00,1.54994,1.55012,1.54994,1.5501,371200000.0
2006-05-12 13:31:00,1.55015,1.55038,1.55012,1.55022,305799998.0
2006-05-12 13:32:00,1.5503,1.55037,1.55017,1.5502,345699999.0
2006-05-12 13:33:00,1.55025,1.55051,1.55017,1.55041,473100002.0
2006-05-12 13:34:00,1.55035,1.55045,1.55007,1.55016,286900000.0
2006-05-12 13:35:00,1.55005,1.55028,1.55005,1.55017,361499998.0
2006-05-12 13:36:00,1.55028,1.55035,1.55018,1.55025,332399996.0
2006-05-12 13:37:00,1.55039,1.55039,1.55023,1.55023,70300000.0
2006-05-12 13:38:00,1.55027,1.5503,1.55018,1.55029,247199999.0
2006-05-12 13:39:00,1.55033,1.55037,1.55024,1.55027,217700005.0
2006-05-12 13:40:00,1.5503,1.5504,1.55018,1.55019,338500000.0
2006-05-12 13:41:00,1.55029,1.55033,1.55007,1.55019,185300000.0
2006-05-12 13:42:00,1.55011,1.55032,1.55011,1.55023,336800006.0
2006-05-12 13:43:00,1.55021,1.55029,1.55011,1.55027,163000001.0
2006-05-12 13:44:00,1.55028,1.55039,1.55013,1.55023,300099996.0
2006-05-12 13:45:00,1.55025,1.55041,1.55025,1.55041,95099998.0
2006-05-12 13:46:00,1.55053,1.55062,1.55046,1.55052,244800004.0
2006-05-12 13:47:00,1.55044,1.55059,1.55024,1.55037,459100000.0
2006-05-12 13:48:00,1.55046,1.55059,1.55027,1.55037,355000000.0
2006-05-12 13:49:00,1.55055,1.55064,1.55042,1.55055,409099996.0
2006-05-12 13:50:00,1.55048,1.55053,1.5502,1.5502,270400003.0
2006-05-12 13:51:00,1.55009,1.5503,1.55003,1.55019,412700008.0
2006-05-12 13:52:00,1.55003,1.55017,1.54996,1.55007,432400002.0
2006-05-12 13:53:00,1.54999,1.54999,1.54972,1.54972,260599998.0
2006-05-12 13:54:00,1.54961,1.54978,1.54907,1.54928,239000002.0
2006-05-12 13:55:00,1.54934,1.5495,1.54933,1.54936,372000004.0
2006-05-12 13:56:00,1.54955,1.54961,1.54935,1.54953,325900001.0
2006-05-12 13:57:00,1.54958,1.54979,1.54952,1.54974,357100006.0
2006-05-12 13:58:00,1.54967,1.54982,1.54953,1.54959,310100002.0
2006-05-12 13:59:00,1.5493,1.54958,1.5493,1.54947,274999998.0
2006-05-12 14:00:00,1.54937,1.54941,1.54915,1.54923,227499997.0
2006-05-12 14:01:00,1.54915,1.54925,1.54901,1.54901,347999999.0
2006-05-12 14:02:00,1.5492,1.54932,1.54909,1.54922,329099997.0
2006-05-12 14:03:00,1.54873,1.54917,1.54873,1.54911,249200001.0
2006-05-12 14:04:00,1.54903,1.5492,1.54896,1.5492,193100003.0
2006-05-12 14:05:00,1.54912,1.54945,1.54912,1.54942,311200006.0
2006-05-12 14:06:00,1.54936,1.54936,1.54904,1.54908,208299999.0
2006-05-12 14:07:00,1.54915,1.54938,1.5491,1.54921,269000002.0
2006-05-12 14:08:00,1.54923,1.54946,1.5492,1.5494,352399999.0
2006-05-12 14:09:00,1.54937,1.54951,1.54935,1.54951,243500001.0
2006-05-12 14:10:00,1.54957,1.54966,1.54948,1.54949,374399995.0
2006-05-12 14:11:00,1.54946,1.54966,1.54945,1.5496,339899999.0
2006-05-12 14:12:00,1.54942,1.54962,1.5494,1.54954,386300000.0
2006-05-12 14:13:00,1.5496,1.54965,1.54932,1.54958,325000002.0
2006-05-12 14:14:00,1.54955,1.54962,1.5493,1.5496,403199999.0
2006-05-12 14:15:00,1.54947,1.54962,1.54947,1.54962,253900001.0
2006-05-12 14:16:00,1.54945,1.54961,1.54941,1.54955,340899999.0
2006-05-12 14:17:00,1.54955,1.5497,1.54939,1.54955,187900000.0
2006-05-12 14:18:00,1.54978,1.54982,1.5496,1.54977,337199997.0
2006-05-12 14:19:00,1.54981,1.54981,1.54949,1.5495,391399992.0
2006-05-12 14:20:00,1.54955,1.54958,1.54924,1.54949,518700003.0
2006-05-12 14:21:00,1.54946,1.5495,1.54915,1.54915,206200001.0
2006-05-12 14:22:00,1.54918,1.5493,1.54895,1.54909,455900001.0
2006-05-12 14:23:00,1.54917,1.54923,1.54898,1.54915,339000004.0
2006-05-12 14:24:00,1.54915,1.54926,1.54888,1.54899,290899997.0
2006-05-12 14:25:00,1.54915,1.54939,1.54913,1.5493,214000000.0
2006-05-12 14:26:00,1.54935,1.54946,1.54915,1.54925,410799995.0
2006-05-12 14:27:00,1.54934,1.54945,1.54915,1.54937,308700001.0
2006-05-12 14:28:00,1.54933,1.54977,1.54921,1.54953,209199999.0
2006-05-12 14:29:00,1.54969,1.54999,1.54928,1.54928,279100003.0
2006-05-12 14:30:00,1.54909,1.54915,1.54889,1.5491,364500001.0
2006-05-12 14:31:00,1.54936,1.54949,1.54904,1.5492,330000001.0
2006-05-12 14:32:00,1.54936,1.55005,1.54927,1.54985,529500002.0
2006-05-12 14:33:00,1.54979,1.54995,1.54967,1.54979,211300000.0
2006-05-12 14:34:00,1.54981,1.55001,1.54965,1.54977,230400000.0
2006-05-12 14:35:00,1.54965,1.54998,1.54958,1.54975,326899999.0
2006-05-12 14:36:00,1.55009,1.55013,1.54982,1.54996,370799999.0
2006-05-12 14:37:00,1.54986,1.55077,1.54983,1.55071,255799998.0
2006-05-12 14:38:00,1.55097,1.55122,1.55086,1.55104,304100003.0
2006-05-12 14:39:00,1.5511,1.55113,1.55091,1.55092,291100002.0
2006-05-12 14:40:00,1.55063,1.5509,1.55048,1.55073,304900000.0
2006-05-12 14:41:00,1.55068,1.55068,1.55023,1.55023,176099998.0
2006-05-12 14:42:00,1.55028,1.55045,1.55008,1.55035,350899999.0
2006-05-12 14:43:00,1.55029,1.55042,1.55011,1.55036,369100002.0
2006-05-12 14:44:00,1.55016,1.55016,1.54976,1.54976,218900000.0
2006-05-12 14:45:00,1.54988,1.55012,1.54983,1.54984,306200002.0
2006-05-12 14:46:00,1.54979,1.54994,1.54965,1.54972,288499996.0
2006-05-12 14:47:00,1.54966,1.54995,1.54955,1.54995,190200000.0
2006-05-12 14:48:00,1.54977,1.54978,1.54952,1.54955,246100001.0
2006-05-12 14:49:00,1.54937,1.54965,1.54928,1.54935,289799998.0
2006-05-12 14:50:00,1.54956,1.54979,1.54945,1.54979,246500003.0
2006-05-12 14:51:00,1.54969,1.54992,1.54948,1.54992,303299998.0
2006-05-12 14:52:00,1.54974,1.54989,1.5494,1.54948,302000003.0
2006-05-12 14:53:00,1.54942,1.54969,1.54926,1.54945,255900001.0
2006-05-12 14:54:00,1.54961,1.54978,1.54951,1.54962,236900000.0
2006-05-12 14:55:00,1.5497,1.54972,1.54942,1.54972,274400004.0
2006-05-12 14:56:00,1.54964,1.54983,1.54957,1.5497,397800000.0
2006-05-12 14:57:00,1.54952,1.54972,1.54947,1.54963,266000003.0
2006-05-12 14:58:00,1.54974,1.54979,1.54953,1.54963,374999998.0
2006-05-12 14:59:00,1.54949,1.54972,1.5494,1.54967,278200003.0
2006-05-12 15:00:00,1.54962,1.54986,1.5496,1.54986,198000001.0
2006-05-12 15:01:00,1.54981,1.54994,1.5497,1.54985,307099998.0
2006-05-12 15:02:00,1.55001,1.55024,1.55001,1.55018,184299999.0
2006-05-12 15:03:00,1.55027,1.55031,1.54992,1.54992,347100002.0
2006-05-12 15:04:00,1.55008,1.55032,1.54994,1.55018,453499997.0
2006-05-12 15:05:00,1.55022,1.55041,1.54998,1.55027,320800001.0
2006-05-12 15:06:00,1.55041,1.55061,1.5503,1.55044,201300003.0
2006-05-12 15:07:00,1.5503,1.55052,1.5503,1.55043,227799997.0
2006-05-12 15:08:00,1.55045,1.55045,1.55006,1.55006,101500000.0
2006-05-12 15:09:00,1.55026,1.55036,1.55017,1.55035,366700004.0
2006-05-12 15:10:00,1.5503,1.55057,1.55024,1.5504,234100001.0
2006-05-12 15:11:00,1.55029,1.55047,1.55011,1.55013,302300005.0
2006-05-12 15:12:00,1.55005,1.55019,1.54992,1.55005,387900003.0
2006-05-12 15:13:00,1.55005,1.55025,1.54975,1.54985,286799999.0
2006-05-12 15:14:00,1.54989,1.55007,1.54974,1.54999,370799998.0
2006-05-12 15:15:00,1.54985,1.54997,1.5497,1.54985,366200002.0
2006-05-12 15:16:00,1.54995,1.55007,1.54957,1.54957,363500000.0
2006-05-12 15:17:00,1.54978,1.55005,1.54978,1.55005,184400000.0
2006-05-12 15:18:00,1.54998,1.55013,1.5498,1.55,392700002.0
2006-05-12 15:19:00,1.54997,1.55008,1.54972,1.54984,429700001.0
2006-05-12 15:20:00,1.5497,1.5499,1.54959,1.54974,247399998.0
2006-05-12 15:21:00,1.54967,1.55006,1.54967,1.55002,210699997.0
2006-05-12 15:22:00,1.54998,1.55008,1.54987,1.54994,410500000.0
2006-05-12 15:23:00,1.5499,1.55009,1.54976,1.54997,322700000.0
2006-05-12 15:24:00,1.5499,1.55003,1.54977,1.55003,273999999.0
2006-05-12 15:25:00,1.55005,1.55005,1.54972,1.54973,249200000.0
2006-05-12 15:26:00,1.54991,1.54991,1.54972,1.54977,454400001.0
2006-05-12 15:27:00,1.54989,1.54993,1.54966,1.54975,394500005.0
2006-05-12 15:28:00,1.54987,1.54992,1.54971,1.5498,281000003.0
2006-05-12 15:29:00,1.54985,1.54994,1.54963,1.54978,311800000.0
2006-05-12 15:30:00,1.54977,1.55006,1.54965,1.54993,143400001.0
2006-05-12 15:31:00,1.54995,1.55002,1.54983,1.54993,181900003.0
2006-05-12 15:32:00,1.54991,1.55004,1.54975,1.54975,227699999.0
2006-05-12 15:33:00,1.54987,1.54989,1.54961,1.54981,214999998.0
2006-05-12 15:34:00,1.54988,1.54996,1.54965,1.54977,223599999.0
2006-05-12 15:35:00,1.54981,1.54993,1.5497,1.54985,370000001.0
2006-05-12 15:36:00,1.54989,1.55001,1.54976,1.54983,270700001.0
2006-05-12 15:37:00,1.54988,1.54992,1.54965,1.54965,170400002.0
2006-05-12 15:38:00,1.54977,1.54997,1.54976,1.54987,276899999.0
2006-05-12 15:39:00,1.54975,1.54996,1.54971,1.54987,324200003.0
2006-05-12 15:40:00,1.54977,1.54977,1.54948,1.54975,143899998.0
2006-05-12 15:41:00,1.5497,1.54981,1.5495,1.5497,381700003.0
2006-05-12 15:42:00,1.54946,1.54965,1.5494,1.54965,183100000.0
2006-05-12 15:43:00,1.54962,1.54977,1.54948,1.54956,338400002.0
2006-05-12 15:44:00,1.54955,1.54959,1.54936,1.54957,296700003.0
2006-05-12 15:45:00,1.54955,1.54976,1.54946,1.54949,385199994.0
2006-05-12 15:46:00,1.54963,1.54975,1.54948,1.54954,233200001.0
2006-05-12 15:47:00,1.54952,1.54961,1.54934,1.5495,385099998.0
2006-05-12 15:48:00,1.54935,1.54978,1.54935,1.54964,349699998.0
2006-05-12 15:49:00,1.54961,1.54971,1.54942,1.54953,170299999.0
2006-05-12 15:50:00,1.54925,1.54948,1.54916,1.54948,335600001.0
2006-05-12 15:51:00,1.54949,1.54972,1.54942,1.54955,274700000.0
2006-05-12 15:52:00,1.54945,1.54957,1.54942,1.5495,311099998.0
2006-05-12 15:53:00,1.54935,1.5497,1.54911,1.54911,230000003.0
2006-05-12 15:54:00,1.54907,1.54968,1.54904,1.54968,230200002.0
2006-05-12 15:55:00,1.54973,1.5498,1.5495,1.54972,349899998.0
2006-05-12 15:56:00,1.5498,1.54981,1.5496,1.54975,404100000.0
2006-05-12 15:57:00,1.54972,1.54992,1.5497,1.54985,278499996.0
2006-05-12 15:58:00,1.55004,1.55054,1.55004,1.55054,110399998.0
2006-05-12 15:59:00,1.55059,1.55084,1.55059,1.55083,275600001.0
2006-05-12 16:00:00,1.55092,1.55119,1.55079,1.55113,251800004.0
2006-05-12 16:01:00,1.55107,1.55107,1.55083,1.55087,299600005.0
2006-05-12 16:02:00,1.55083,1.55097,1.55067,1.55078,307200002.0
2006-05-12 16:03:00,1.55071,1.55086,1.55045,1.55071,329300003.0
2006-05-12 16:04:00,1.55058,1.55077,1.55053,1.55064,396099998.0
2006-05-12 16:05:00,1.55036,1.55044,1.55012,1.5502,293500001.0
2006-05-12 16:06:00,1.55007,1.55055,1.54995,1.55045,225700002.0
2006-05-12 16:07:00,1.5505,1.55073,1.55048,1.5506,267800006.0
2006-05-12 16:08:00,1.55055,1.55077,1.55055,1.55077,226800000.0
2006-05-12 16:09:00,1.55084,1.55084,1.55066,1.55069,242999998.0
2006-05-12 16:10:00,1.55084,1.55093,1.55055,1.55074,216800003.0
2006-05-12 16:11:00,1.55055,1.55065,1.55028,1.55043,259599998.0
2006-05-12 16:12:00,1.55028,1.55046,1.54997,1.55007,356500007.0
2006-05-12 16:13:00,1.54994,1.55029,1.54988,1.55012,235899997.0
2006-05-12 16:14:00,1.55012,1.55031,1.54982,1.55022,384500002.0
2006-05-12 16:15:00,1.55021,1.55048,1.54997,1.55031,399200004.0
2006-05-12 16:16:00,1.55052,1.55053,1.55018,1.55021,509900002.0
2006-05-12 16:17:00,1.55031,1.55042,1.55016,1.55042,343900004.0
2006-05-12 16:18:00,1.55044,1.55056,1.5504,1.55056,210100001.0
2006-05-12 16:19:00,1.55043,1.5505,1.5502,1.55023,419299999.0
2006-05-12 16:20:00,1.5501,1.55026,1.54999,1.55003,307600004.0
2006-05-12 16:21:00,1.54974,1.54974,1.54943,1.54943,63100000.0
2006-05-12 16:22:00,1.54908,1.54927,1.54899,1.54907,222500001.0
2006-05-12 16:23:00,1.54935,1.54946,1.54914,1.54934,386000001.0
2006-05-12 16:24:00,1.54943,1.54953,1.54928,1.54933,423699999.0
2006-05-12 16:25:00,1.54935,1.55003,1.54922,1.54986,241500002.0
2006-05-12 16:26:00,1.55011,1.55011,1.54965,1.54999,281999997.0
2006-05-12 16:27:00,1.54983,1.55013,1.54981,1.54987,341199998.0
2006-05-12 16:28:00,1.54965,1.54995,1.54965,1.54988,379800000.0
2006-05-12 16:29:00,1.54983,1.55003,1.54976,1.55003,122800001.0
2006-05-12 16:30:00,1.54993,1.5501,1.54982,1.55006,417500002.0
2006-05-12 16:31:00,1.54997,1.55027,1.54984,1.55027,316199997.0
2006-05-12 16:32:00,1.55045,1.55065,1.5504,1.55059,233000001.0
2006-05-12 16:33:00,1.55047,1.55067,1.55033,1.55047,431800004.0
2006-05-12 16:34:00,1.55015,1.55034,1.54988,1.54994,415199996.0
2006-05-12 16:35:00,1.55003,1.55003,1.54984,1.54989,238600001.0
2006-05-12 16:36:00,1.54991,1.5502,1.54991,1.5502,383299996.0
2006-05-12 16:37:00,1.55015,1.5505,1.55003,1.55047,294499997.0
2006-05-12 16:38:00,1.55042,1.55055,1.55021,1.55033,436500001.0
2006-05-12 16:39:00,1.55032,1.55053,1.5502,1.5502,199299999.0
2006-05-12 16:40:00,1.55042,1.55062,1.55033,1.55038,204400003.0
2006-05-12 16:41:00,1.55043,1.55055,1.55028,1.55031,475900002.0
2006-05-12 16:42:00,1.55024,1.55063,1.55024,1.55055,327000000.0
2006-05-12 16:43:00,1.55049,1.55065,1.55025,1.55053,396300003.0
2006-05-12 16:44:00,1.55061,1.55061,1.55026,1.55049,312800001.0
2006-05-12 16:45:00,1.55047,1.55054,1.55028,1.55035,319099997.0
2006-05-12 16:46:00,1.5504,1.5505,1.55021,1.55039,272899997.0
2006-05-12 16:47:00,1.55021,1.5504,1.55015,1.55037,328200004.0
2006-05-12 16:48:00,1.55027,1.55035,1.54998,1.55004,179100000.0
2006-05-12 16:49:00,1.55008,1.55011,1.54983,1.54983,374899998.0
2006-05-12 16:50:00,1.54969,1.54997,1.54969,1.5499,205900002.0
2006-05-12 16:51:00,1.54979,1.55002,1.54963,1.54983,264500000.0
2006-05-12 16:52:00,1.54997,1.55016,1.54988,1.55008,309800001.0
2006-05-12 16:53:00,1.55007,1.55028,1.55005,1.55028,253400000.0
2006-05-12 16:54:00,1.55015,1.55049,1.55,1.55007,513600001.0
2006-05-12 16:55:00,1.55014,1.55046,1.55013,1.55027,362700004.0
2006-05-12 16:56:00,1.55018,1.5504,1.55014,1.55017,393100000.0
2006-05-12 16:57:00,1.55018,1.55039,1.55006,1.55017,312499997.0
2006-05-12 16:58:00,1.54988,1.55019,1.54959,1.54965,348400007.0
2006-05-12 16:59:00,1.54931,1.54984,1.54923,1.54934,339100003.0
2006-05-12 17:00:00,1.54905,1.54935,1.54904,1.54935,347099998.0
2006-05-12 17:01:00,1.54947,1.54949,1.5492,1.54935,341500001.0
2006-05-12 17:02:00,1.54953,1.54966,1.5494,1.54951,251899999.0
2006-05-12 17:03:00,1.5497,1.54986,1.54951,1.54984,176000000.0
2006-05-12 17:04:00,1.5498,1.55005,1.54966,1.54982,300200004.0
2006-05-12 17:05:00,1.5498,1.54985,1.54957,1.54957,376099994.0
2006-05-12 17:06:00,1.54944,1.54965,1.54943,1.54955,318400001.0
2006-05-12 17:07:00,1.5495,1.54958,1.54941,1.54955,268000001.0
2006-05-12 17:08:00,1.54958,1.5499,1.5495,1.54981,475800001.0
2006-05-12 17:09:00,1.54986,1.55004,1.54984,1.54988,267500000.0
2006-05-12 17:10:00,1.54995,1.55001,1.54971,1.54985,424899998.0
2006-05-12 17:11:00,1.54974,1.55007,1.54951,1.54951,225899999.0
2006-05-12 17:12:00,1.54958,1.54971,1.54948,1.54966,327800003.0
2006-05-12 17:13:00,1.54961,1.54969,1.5494,1.54961,329300000.0
2006-05-12 17:14:00,1.54958,1.54989,1.54953,1.54985,267399999.0
2006-05-12 17:15:00,1.54977,1.54977,1.54948,1.54956,273800004.0
2006-05-12 17:16:00,1.54948,1.54977,1.54946,1.54974,513300002.0
2006-05-12 17:17:00,1.54966,1.5497,1.54949,1.54963,257699998.0
2006-05-12 17:18:00,1.54956,1.54956,1.54924,1.54933,100500001.0
2006-05-12 17:19:00,1.54942,1.54948,1.54928,1.54948,214899996.0
2006-05-12 17:20:00,1.54931,1.54941,1.54917,1.54928,291200002.0
2006-05-12 17:21:00,1.54927,1.54941,1.5491,1.54933,168500000.0
2006-05-12 17:22:00,1.54921,1.54942,1.54914,1.54941,408799998.0
2006-05-12 17:23:00,1.54937,1.54959,1.54937,1.5495,284400003.0
2006-05-12 17:24:00,1.54937,1.54937,1.54881,1.54881,243200001.0
2006-05-12 17:25:00,1.54903,1.54903,1.54876,1.54892,402600003.0
2006-05-12 17:26:00,1.54884,1.54898,1.54866,1.5488,344400000.0
2006-05-12 17:27:00,1.54864,1.54881,1.54862,1.54877,250500005.0
2006-05-12 17:28:00,1.54886,1.54886,1.54867,1.54867,86300002.0
2006-05-12 17:29:00,1.54865,1.54891,1.54864,1.54883,452200002.0
2006-05-12 17:30:00,1.54864,1.54902,1.54864,1.54891,309399996.0
2006-05-12 17:31:00,1.54883,1.54901,1.54873,1.5488,497199995.0
2006-05-12 17:32:00,1.5487,1.54888,1.54856,1.54875,275700003.0
2006-05-12 17:33:00,1.54881,1.54914,1.54869,1.54912,475100002.0
2006-05-12 17:34:00,1.54907,1.5492,1.54889,1.54911,357100001.0
2006-05-12 17:35:00,1.54912,1.54934,1.54912,1.54931,340900004.0
2006-05-12 17:36:00,1.54894,1.54933,1.54894,1.54924,202400000.0
2006-05-12 17:37:00,1.54922,1.54936,1.54908,1.54923,265600002.0
2006-05-12 17:38:00,1.54926,1.54938,1.54914,1.54925,128699998.0
2006-05-12 17:39:00,1.54915,1.54935,1.54915,1.54926,354400001.0
2006-05-12 17:40:00,1.54902,1.54939,1.54902,1.54939,358699997.0
2006-05-12 17:41:00,1.54944,1.54949,1.54926,1.54926,316300001.0
2006-05-12 17:42:00,1.54931,1.54937,1.54913,1.54921,258800001.0
2006-05-12 17:43:00,1.54914,1.54947,1.54914,1.54945,367700003.0
2006-05-12 17:44:00,1.549,1.54935,1.54886,1.5489,374299994.0
2006-05-12 17:45:00,1.54873,1.54901,1.54873,1.54901,426699996.0
2006-05-12 17:46:00,1.54901,1.54911,1.54885,1.54899,379400001.0
2006-05-12 17:47:00,1.54896,1.54908,1.54885,1.54887,334499999.0
2006-05-12 17:48:00,1.54898,1.54908,1.54882,1.549,274799997.0
2006-05-12 17:49:00,1.54914,1.54925,1.54896,1.54906,539000003.0
2006-05-12 17:50:00,1.54909,1.54924,1.54905,1.54909,330099999.0
2006-05-12 17:51:00,1.54908,1.5491,1.54894,1.54903,201400000.0
2006-05-12 17:52:00,1.54902,1.54914,1.54873,1.54883,358400000.0
2006-05-12 17:53:00,1.54865,1.54891,1.54865,1.5488,339300005.0
2006-05-12 17:54:00,1.54883,1.54884,1.54861,1.54874,342299997.0
2006-05-12 17:55:00,1.5488,1.5488,1.54853,1.54858,258300002.0
2006-05-12 17:56:00,1.54865,1.54865,1.54828,1.54828,88700000.0
2006-05-12 17:57:00,1.5484,1.54871,1.54824,1.54871,262300004.0
2006-05-12 17:58:00,1.54848,1.5488,1.54848,1.54872,134099999.0
2006-05-12 17:59:00,1.54861,1.54875,1.54848,1.54854,519300001.0
2006-05-12 18:00:00,1.54863,1.54898,1.54863,1.54879,528399997.0
2006-05-12 18:01:00,1.5488,1.549,1.5488,1.5489,1664699996.0
2006-05-12 18:02:00,1.5488,1.549,1.5488,1.5489,1664699996.0
2006-05-12 18:03:00,1.549,1.5491,1.5487,1.5487,1664699996.0
2006-05-12 18:04:00,1.5488,1.549,1.5488,1.549,1664699996.0
2006-05-12 18:05:00,1.5489,1.549,1.5489,1.5489,1664699996.0
2006-05-12 18:06:00,1.549,1.549,1.5488,1.5488,1664699996.0
2006-05-12 18:07:00,1.5489,1.549,1.5488,1.5489,1664699996.0
2006-05-12 18:09:00,1.54866,1.54893,1.54866,1.54881,1664699996.0
2006-05-12 18:10:00,1.5489,1.549,1.5489,1.549,1785800000.0
2006-05-12 18:11:00,1.5488,1.54885,1.54858,1.5487,1785800000.0
2006-05-12 18:12:00,1.54875,1.54883,1.54862,1.54875,1701199993.0
2006-05-12 18:13:00,1.54876,1.5489,1.5486,1.54876,1627400006.0
2006-05-12 18:14:00,1.549,1.549,1.5489,1.5489,983700002.0
2006-05-12 18:15:00,1.54874,1.54893,1.54867,1.54893,983700002.0
2006-05-12 18:16:00,1.549,1.549,1.5488,1.5489,2101799998.0
2006-05-12 18:17:00,1.54878,1.54888,1.54849,1.5488,2101799998.0
2006-05-12 18:18:00,1.54849,1.54885,1.54849,1.54863,852299995.0
2006-05-12 18:19:00,1.5486,1.5487,1.5486,1.5486,781199996.0
2006-05-12 18:20:00,1.5488,1.5488,1.5487,1.5487,781199996.0
2006-05-12 18:21:00,1.54864,1.5487,1.54841,1.54841,781199996.0
2006-05-12 18:22:00,1.54853,1.54854,1.5483,1.5483,926400009.0
2006-05-12 18:23:00,1.5484,1.5488,1.5484,1.5487,1135299997.0
2006-05-12 18:24:00,1.5486,1.5487,1.5486,1.5487,1135299997.0
2006-05-12 18:26:00,1.5488,1.5488,1.5485,1.5485,1135299997.0
2006-05-12 18:27:00,1.54818,1.54854,1.54801,1.54801,1135299997.0
2006-05-12 18:28:00,1.5479,1.5483,1.5478,1.548,1747600006.0
2006-05-12 18:29:00,1.54801,1.54809,1.54789,1.54794,1747600006.0
2006-05-12 18:30:00,1.54791,1.54817,1.54791,1.54811,1066800007.0
2006-05-12 18:31:00,1.54806,1.54817,1.54801,1.54813,1158399995.0
2006-05-12 18:32:00,1.54814,1.54823,1.54788,1.54789,1257799994.0
2006-05-12 18:33:00,1.5482,1.5482,1.5481,1.5481,1923900023.0
2006-05-12 18:34:00,1.548,1.5481,1.548,1.5481,1923900023.0
2006-05-12 18:35:00,1.54813,1.54817,1.54793,1.5481,1923900023.0
2006-05-12 18:36:00,1.54814,1.54821,1.54793,1.54809,1524700014.0
2006-05-12 18:37:00,1.54812,1.54812,1.54776,1.54783,2021300010.0
2006-05-12 18:38:00,1.54797,1.54806,1.54777,1.54778,1629799996.0
2006-05-12 18:39:00,1.54795,1.5481,1.54787,1.54805,1948999992.0
2006-05-12 18:40:00,1.5481,1.5481,1.5481,1.5481,1081300011.0
2006-05-12 18:41:00,1.54785,1.5481,1.54778,1.54805,1081300011.0
2006-05-12 18:42:00,1.54812,1.54819,1.54794,1.54799,1053100009.0
2006-05-12 18:43:00,1.54808,1.54817,1.54802,1.54813,328700000.0
2006-05-12 18:44:00,1.54813,1.54814,1.54779,1.54799,875699998.0
2006-05-12 18:45:00,1.54788,1.54809,1.54783,1.54805,454500003.0
2006-05-12 18:46:00,1.54803,1.5481,1.54781,1.54781,329999998.0
2006-05-12 18:47:00,1.54797,1.54813,1.54791,1.5481,339100001.0
2006-05-12 18:48:00,1.54808,1.5481,1.5479,1.54795,1235900003.0
2006-05-12 18:49:00,1.54809,1.54809,1.54789,1.54796,464400002.0
2006-05-12 18:50:00,1.54794,1.54794,1.54775,1.54778,494900000.0
2006-05-12 18:51:00,1.54785,1.54785,1.54746,1.54749,1471200008.0
2006-05-12 18:52:00,1.54768,1.54769,1.54748,1.54753,1348800006.0
2006-05-12 18:53:00,1.54738,1.54756,1.54727,1.54756,1179100004.0
2006-05-12 18:54:00,1.54753,1.54766,1.54744,1.54748,958899993.0
2006-05-12 18:55:00,1.54765,1.54794,1.54764,1.54764,1408699999.0
2006-05-12 18:56:00,1.5478,1.54791,1.54769,1.54779,949399998.0
2006-05-12 18:57:00,1.54784,1.54801,1.54781,1.54788,591000004.0
2006-05-12 18:58:00,1.54791,1.54798,1.54773,1.54783,1199300008.0
2006-05-12 18:59:00,1.54782,1.54793,1.54768,1.54784,1747900001.0
2006-05-12 19:00:00,1.54787,1.54811,1.54778,1.54793,452000001.0
2006-05-12 19:01:00,1.54809,1.54811,1.54786,1.54793,349100000.0
2006-05-12 19:02:00,1.54789,1.54797,1.54775,1.54784,793799998.0
2006-05-12 19:03:00,1.54793,1.54799,1.54769,1.54769,498700003.0
2006-05-12 19:04:00,1.54766,1.54779,1.54765,1.54775,223199998.0
2006-05-12 19:05:00,1.54769,1.54777,1.54749,1.54762,592900001.0
2006-05-12 19:06:00,1.54753,1.54776,1.5475,1.54767,2097100000.0
2006-05-12 19:07:00,1.54766,1.54766,1.54731,1.54731,788100000.0
2006-05-12 19:08:00,1.54746,1.54756,1.54736,1.54737,1520900002.0
2006-05-12 19:09:00,1.54745,1.54754,1.54727,1.54728,1408599997.0
2006-05-12 19:10:00,1.54728,1.54753,1.54726,1.54742,1193800012.0
2006-05-12 19:11:00,1.54737,1.54737,1.54708,1.54712,1311099999.0
2006-05-12 19:12:00,1.54717,1.54722,1.54703,1.54707,863400004.0
2006-05-12 19:13:00,1.54715,1.54726,1.54705,1.54719,483199998.0
2006-05-12 19:14:00,1.54722,1.54757,1.54722,1.54748,236300002.0
2006-05-12 19:15:00,1.54742,1.54743,1.54727,1.54737,1225100000.0
2006-05-12 19:16:00,1.54727,1.54735,1.54715,1.54728,503300001.0
2006-05-12 19:17:00,1.54728,1.5474,1.5471,1.54725,723399998.0
2006-05-12 19:18:00,1.54731,1.54735,1.54708,1.5471,825000007.0
2006-05-12 19:19:00,1.54726,1.54727,1.54705,1.54717,1121399995.0
2006-05-12 19:20:00,1.54729,1.54735,1.54709,1.54716,1169700000.0
2006-05-12 19:21:00,1.54723,1.54741,1.54713,1.54723,853499997.0
2006-05-12 19:22:00,1.54719,1.54735,1.54714,1.54718,402600002.0
2006-05-12 19:23:00,1.54726,1.54731,1.54709,1.54709,639000004.0
2006-05-12 19:24:00,1.54729,1.5474,1.54716,1.54733,602200002.0
2006-05-12 19:25:00,1.54729,1.54751,1.54725,1.54742,1077800006.0
2006-05-12 19:26:00,1.54743,1.54756,1.54735,1.54748,892100005.0
2006-05-12 19:27:00,1.54745,1.5475,1.54728,1.54731,1248500009.0
2006-05-12 19:28:00,1.54733,1.54754,1.54733,1.54748,606400001.0
2006-05-12 19:29:00,1.54749,1.5476,1.54731,1.54731,653799998.0
2006-05-12 19:30:00,1.5477,1.5477,1.5476,1.5476,1208599995.0
2006-05-12 19:31:00,1.54745,1.54758,1.54725,1.54734,1208599995.0
2006-05-12 19:32:00,1.54735,1.54754,1.54728,1.54732,659899999.0
2006-05-12 19:33:00,1.54746,1.54751,1.54724,1.54724,931900008.0
2006-05-12 19:34:00,1.5474,1.54755,1.54731,1.54739,1904100013.0
2006-05-12 19:35:00,1.54748,1.54757,1.54717,1.54748,1023299997.0
2006-05-12 19:36:00,1.5476,1.5476,1.54725,1.54733,933900003.0
2006-05-12 19:37:00,1.54744,1.5476,1.54744,1.54757,287700000.0
2006-05-12 19:38:00,1.54744,1.54763,1.54744,1.5475,669200004.0
2006-05-12 19:39:00,1.54758,1.54765,1.54738,1.54753,1115499995.0
2006-05-12 19:40:00,1.54749,1.5476,1.54745,1.54758,561699996.0
2006-05-12 19:41:00,1.5476,1.5476,1.5475,1.5475,466100001.0
2006-05-12 19:42:00,1.54759,1.54767,1.54745,1.54758,712499995.0
2006-05-12 19:43:00,1.54767,1.54768,1.5475,1.5475,405200000.0
2006-05-12 19:44:00,1.54753,1.54761,1.54726,1.54738,938999998.0
2006-05-12 19:45:00,1.54734,1.5476,1.54733,1.5476,177200000.0
2006-05-12 19:46:00,1.54762,1.54762,1.54744,1.5476,701100002.0
2006-05-12 19:47:00,1.5474,1.54763,1.5474,1.54761,277200001.0
2006-05-12 19:48:00,1.54761,1.54762,1.54746,1.54746,440299996.0
2006-05-12 19:49:00,1.54749,1.54749,1.54723,1.54745,1249499996.0
2006-05-12 19:50:00,1.5474,1.54754,1.5473,1.54743,230900000.0
2006-05-12 19:51:00,1.54743,1.54749,1.54734,1.5474,632900001.0
2006-05-12 19:52:00,1.54738,1.54745,1.5473,1.54745,359199995.0
2006-05-12 19:53:00,1.5474,1.54748,1.54721,1.54737,481900004.0
2006-05-12 19:54:00,1.54742,1.54748,1.54731,1.54732,305999999.0
2006-05-12 19:55:00,1.54734,1.54748,1.54728,1.54739,565400008.0
2006-05-12 19:56:00,1.54734,1.54748,1.54723,1.54745,1462599989.0
2006-05-12 19:57:00,1.54734,1.5475,1.54727,1.54748,1518899999.0
2006-05-12 19:58:00,1.54734,1.54759,1.54727,1.5474,1812600008.0
2006-05-12 19:59:00,1.54728,1.54745,1.54727,1.54727,1021199997.0
2006-05-12 20:00:00,1.54738,1.54748,1.54731,1.54743,770899998.0
2006-05-12 20:01:00,1.54736,1.54752,1.54725,1.54743,687300007.0
2006-05-12 20:02:00,1.54726,1.54752,1.54719,1.54752,472599999.0
2006-05-12 20:03:00,1.54759,1.54766,1.54751,1.54753,269100001.0
2006-05-12 20:04:00,1.54744,1.54761,1.54744,1.54758,335300004.0
2006-05-12 20:05:00,1.54743,1.54753,1.54735,1.54751,429400001.0
2006-05-12 20:06:00,1.54747,1.54753,1.54741,1.54745,431800001.0
2006-05-12 20:07:00,1.54748,1.54752,1.54738,1.54741,368199995.0
2006-05-12 20:08:00,1.5475,1.54762,1.54741,1.54762,1416499998.0
2006-05-12 20:09:00,1.5477,1.54796,1.54766,1.54778,372299998.0
2006-05-12 20:10:00,1.54781,1.54792,1.54774,1.54785,290200002.0
2006-05-12 20:11:00,1.5477,1.54786,1.54768,1.54775,808200003.0
2006-05-12 20:12:00,1.54784,1.54796,1.54774,1.54779,303400000.0
2006-05-12 20:13:00,1.54775,1.54796,1.54775,1.54786,1813499993.0
2006-05-12 20:14:00,1.54782,1.54788,1.54731,1.54755,544800000.0
2006-05-12 20:15:00,1.5477,1.54795,1.54758,1.54782,1373900004.0
2006-05-12 20:16:00,1.54791,1.54812,1.54777,1.54786,1980199997.0
2006-05-12 20:17:00,1.54798,1.54809,1.54788,1.54809,222500002.0
2006-05-12 20:18:00,1.5481,1.5481,1.5479,1.5479,513100004.0
2006-05-12 20:19:00,1.548,1.5483,1.548,1.5482,594899999.0
2006-05-12 20:20:00,1.5481,1.5481,1.5481,1.5481,594899999.0
2006-05-12 20:21:00,1.54799,1.54845,1.54799,1.54845,594899999.0
2006-05-12 20:22:00,1.54843,1.54858,1.54828,1.54843,745099992.0
2006-05-12 20:23:00,1.54821,1.54846,1.54819,1.54824,1090200005.0
2006-05-12 20:24:00,1.54825,1.54825,1.54803,1.54809,618200002.0
2006-05-12 20:25:00,1.5481,1.5483,1.54804,1.54822,838000007.0
2006-05-12 20:26:00,1.54826,1.54828,1.54814,1.54822,282400002.0
2006-05-12 20:27:00,1.54817,1.54825,1.54803,1.5482,493000007.0
2006-05-12 20:29:00,1.54817,1.54831,1.5479,1.54805,1662799999.0
2006-05-12 20:30:00,1.5482,1.5482,1.5481,1.5481,490000003.0
2006-05-12 20:31:00,1.5482,1.5482,1.5481,1.5481,490000003.0
2006-05-12 20:32:00,1.5483,1.5484,1.5481,1.5482,490000003.0
2006-05-12 20:33:00,1.54807,1.5482,1.54787,1.5479,490000003.0
2006-05-12 20:34:00,1.54801,1.54844,1.54801,1.54842,449400003.0
2006-05-12 20:35:00,1.54845,1.54853,1.54822,1.54828,387600000.0
2006-05-12 20:36:00,1.5482,1.54823,1.5479,1.54815,660899993.0
2006-05-12 20:37:00,1.54812,1.5482,1.54784,1.54796,1134000002.0
2006-05-12 20:38:00,1.54776,1.5479,1.54751,1.54763,1816399986.0
2006-05-12 20:39:00,1.54741,1.5478,1.5474,1.5478,949799996.0
2006-05-12 20:40:00,1.54789,1.54798,1.54754,1.54754,1438400003.0
2006-05-12 20:41:00,1.54772,1.54793,1.54754,1.54765,496099997.0
2006-05-12 20:42:00,1.54775,1.54794,1.54756,1.54772,190200001.0
2006-05-12 20:43:00,1.54777,1.54782,1.54754,1.54755,690099990.0
2006-05-12 20:44:00,1.54767,1.54775,1.5475,1.5475,1165100011.0
2006-05-12 20:45:00,1.5476,1.54788,1.5476,1.54768,846300003.0
2006-05-12 20:46:00,1.54803,1.54813,1.54779,1.54802,350500005.0
2006-05-12 20:47:00,1.54794,1.54807,1.54776,1.54805,616700000.0
2006-05-12 20:48:00,1.548,1.54815,1.54784,1.54793,1645500002.0
2006-05-12 20:49:00,1.54784,1.54814,1.54784,1.54806,888400003.0
2006-05-12 20:50:00,1.5481,1.5481,1.5481,1.5481,471300004.0
2006-05-12 20:51:00,1.54817,1.5482,1.54798,1.54802,471300004.0
2006-05-12 20:52:00,1.54814,1.54814,1.54785,1.54794,1485500010.0
2006-05-12 20:53:00,1.54796,1.54807,1.5477,1.5477,1375100005.0
2006-05-12 20:54:00,1.54758,1.54785,1.54758,1.54785,783800011.0
2006-05-12 20:55:00,1.54785,1.54791,1.54774,1.54774,602999998.0
2006-05-12 20:56:00,1.54772,1.54786,1.54761,1.54768,2009199997.0
2006-05-12 20:57:00,1.5479,1.5479,1.5478,1.5478,1569600014.0
2006-05-12 20:58:00,1.5477,1.5478,1.5477,1.5477,1569600014.0
2006-05-12 20:59:00,1.5476,1.5476,1.5476,1.5476,1569600014.0
2006-05-12 21:00:00,1.5477,1.5478,1.5476,1.5476,1569600014.0
2006-05-12 21:02:00,1.54746,1.54759,1.54738,1.54752,1569600014.0
2006-05-12 21:03:00,1.5475,1.54765,1.5474,1.54743,1692299998.0
2006-05-12 21:04:00,1.54745,1.54757,1.54739,1.54755,212400001.0
2006-05-12 21:05:00,1.54742,1.54756,1.54725,1.54744,802300001.0
2006-05-12 21:06:00,1.54741,1.54755,1.54721,1.54736,589299997.0
2006-05-12 21:07:00,1.54737,1.5475,1.54735,1.54745,490600007.0
2006-05-12 21:08:00,1.54734,1.5475,1.54728,1.5475,271999998.0
2006-05-12 21:09:00,1.54734,1.5475,1.54729,1.54742,615199999.0
2006-05-12 21:10:00,1.54744,1.54758,1.54739,1.54755,962100006.0
2006-05-12 21:11:00,1.54754,1.54756,1.54732,1.54745,920300010.0
2006-05-12 21:12:00,1.54755,1.54758,1.54737,1.54751,308500000.0
2006-05-12 21:13:00,1.54742,1.54752,1.54735,1.54745,1239000002.0
2006-05-12 21:14:00,1.54739,1.54754,1.5473,1.54754,739899995.0
2006-05-12 21:15:00,1.54752,1.54752,1.54724,1.54725,801400000.0
2006-05-12 21:16:00,1.54711,1.54748,1.54711,1.54747,627700000.0
2006-05-12 21:17:00,1.54748,1.54752,1.54731,1.54732,1522500001.0
2006-05-12 21:18:00,1.54751,1.54753,1.54732,1.54753,871699999.0
2006-05-12 21:19:00,1.54743,1.54755,1.54732,1.54747,641100001.0
2006-05-12 21:20:00,1.5475,1.5475,1.5475,1.5475,1649899998.0
2006-05-12 21:21:00,1.5474,1.5475,1.5474,1.5474,1649899998.0
2006-05-12 21:22:00,1.54724,1.54745,1.54721,1.54732,1649899998.0
2006-05-12 21:23:00,1.54726,1.54741,1.54711,1.54727,1285900014.0
2006-05-12 21:24:00,1.54719,1.54732,1.54714,1.54722,538099991.0
2006-05-12 21:25:00,1.5472,1.54725,1.5468,1.54696,1300800012.0
2006-05-12 21:26:00,1.54703,1.54719,1.54703,1.54719,579699996.0
2006-05-12 21:27:00,1.54717,1.54728,1.54705,1.54728,754999998.0
2006-05-12 21:28:00,1.54719,1.54735,1.54715,1.54731,633699997.0
2006-05-12 21:29:00,1.5473,1.54744,1.54724,1.5474,520899999.0
2006-05-12 21:30:00,1.54725,1.54739,1.54721,1.54721,444900001.0
2006-05-12 21:31:00,1.54718,1.54734,1.54712,1.54726,586800015.0
2006-05-12 21:32:00,1.54733,1.54751,1.54716,1.54726,2083400009.0
2006-05-12 21:33:00,1.54738,1.5475,1.54734,1.54745,169199999.0
2006-05-12 21:34:00,1.54736,1.54764,1.54735,1.54746,1621600005.0
2006-05-12 21:35:00,1.54749,1.54766,1.54741,1.5475,867100002.0
2006-05-12 21:36:00,1.54766,1.54771,1.54744,1.54753,364499999.0
2006-05-12 21:37:00,1.54752,1.54769,1.54737,1.54747,298700000.0
2006-05-12 21:38:00,1.54741,1.54769,1.54741,1.54763,355500002.0
2006-05-12 21:39:00,1.54745,1.54757,1.54726,1.54735,310599998.0
2006-05-12 21:40:00,1.5474,1.54755,1.54734,1.54747,655100006.0
2006-05-12 21:41:00,1.54745,1.54756,1.54731,1.54737,830600006.0
2006-05-12 21:42:00,1.54732,1.54745,1.54726,1.54738,717900003.0
2006-05-12 21:43:00,1.5474,1.54747,1.5473,1.54735,1126000005.0
2006-05-12 21:44:00,1.54741,1.54747,1.54723,1.5473,1492500004.0
2006-05-12 21:45:00,1.54735,1.54742,1.54716,1.54721,649299997.0
2006-05-12 21:46:00,1.54729,1.54752,1.54719,1.54725,1170000004.0
2006-05-12 21:47:00,1.54722,1.54745,1.54722,1.54734,1307400004.0
2006-05-12 21:48:00,1.54726,1.54748,1.54726,1.54738,333899999.0
2006-05-12 21:49:00,1.54735,1.54738,1.54714,1.54716,1119200006.0
2006-05-12 21:50:00,1.5473,1.5473,1.54713,1.5472,202500000.0
2006-05-12 21:51:00,1.54734,1.54753,1.54727,1.54737,650200009.0
2006-05-12 21:52:00,1.54749,1.54755,1.54727,1.5474,1531700003.0
2006-05-12 21:53:00,1.54748,1.54759,1.54736,1.54747,391500000.0
2006-05-12 21:54:00,1.54758,1.54769,1.54755,1.54755,228800001.0
2006-05-12 21:55:00,1.54751,1.54762,1.54743,1.54753,467799994.0
2006-05-12 21:56:00,1.54748,1.54763,1.54726,1.54748,578300002.0
2006-05-12 21:57:00,1.54738,1.54752,1.54734,1.54739,467600002.0
2006-05-12 21:58:00,1.54732,1.54744,1.54722,1.54744,676500006.0
2006-05-12 21:59:00,1.54737,1.54745,1.54726,1.54729,881399999.0
2006-05-12 22:00:00,1.54726,1.54738,1.5471,1.54723,648499993.0
2006-05-12 22:01:00,1.54716,1.54722,1.54713,1.54717,234200003.0
2006-05-12 22:02:00,1.54715,1.54717,1.5469,1.5469,1335400015.0
2006-05-12 22:03:00,1.54708,1.54717,1.54694,1.54717,365299998.0
2006-05-12 22:04:00,1.54718,1.54726,1.54701,1.54715,669300011.0
2006-05-12 22:05:00,1.54723,1.54725,1.54704,1.54712,398600000.0
2006-05-12 22:06:00,1.54718,1.54733,1.54705,1.54726,478100000.0
2006-05-12 22:07:00,1.54729,1.54734,1.54715,1.54725,267600002.0
2006-05-12 22:08:00,1.5472,1.54735,1.54715,1.54721,532600001.0
2006-05-12 22:09:00,1.54738,1.54743,1.5472,1.54732,591199997.0
2006-05-12 22:10:00,1.54747,1.5475,1.54733,1.54733,170099997.0
2006-05-12 22:11:00,1.54759,1.54771,1.54758,1.5477,185800003.0
2006-05-12 22:12:00,1.54778,1.54785,1.5477,1.54772,472700001.0
2006-05-12 22:13:00,1.54778,1.54786,1.54762,1.54766,338100000.0
2006-05-12 22:14:00,1.54771,1.54789,1.5477,1.54785,332500002.0
2006-05-12 22:15:00,1.54769,1.54801,1.54769,1.54786,684100003.0
2006-05-12 22:16:00,1.54786,1.54797,1.54775,1.54795,290000001.0
2006-05-12 22:17:00,1.54807,1.54815,1.54792,1.54794,249700001.0
2006-05-12 22:18:00,1.54797,1.54828,1.54797,1.54818,148000003.0
2006-05-12 22:19:00,1.54812,1.54822,1.54786,1.54807,388300001.0
2006-05-12 22:20:00,1.54803,1.54822,1.54797,1.54804,406699994.0
2006-05-12 22:21:00,1.54813,1.54821,1.54801,1.54801,342399998.0
2006-05-12 22:22:00,1.54807,1.54822,1.54795,1.54815,945900004.0
2006-05-12 22:23:00,1.54817,1.54826,1.54807,1.54818,274700004.0
2006-05-12 22:24:00,1.5481,1.54822,1.54793,1.54796,281099999.0
2006-05-12 22:25:00,1.54803,1.54817,1.54787,1.54806,534800001.0
2006-05-12 22:26:00,1.54805,1.54809,1.5478,1.5478,717199997.0
2006-05-12 22:27:00,1.54795,1.54806,1.54765,1.54765,158300000.0
2006-05-12 22:28:00,1.54778,1.54803,1.54777,1.54796,564600002.0
2006-05-12 22:29:00,1.54798,1.548,1.54771,1.54782,854800002.0
2006-05-12 22:30:00,1.54782,1.54808,1.54768,1.54778,911300000.0
2006-05-12 22:31:00,1.5478,1.5478,1.54749,1.54762,271500001.0
2006-05-12 22:32:00,1.54783,1.54788,1.54766,1.54766,391200012.0
2006-05-12 22:33:00,1.54764,1.54783,1.54763,1.5478,172500000.0
2006-05-12 22:34:00,1.54771,1.54783,1.54756,1.54765,387800004.0
2006-05-12 22:35:00,1.54761,1.54769,1.54747,1.54756,139899999.0
2006-05-12 22:36:00,1.54737,1.54755,1.5473,1.54755,470699999.0
2006-05-12 22:37:00,1.54747,1.54749,1.54725,1.54733,458200002.0
2006-05-12 22:38:00,1.54736,1.54739,1.54718,1.54723,389599999.0
2006-05-12 22:39:00,1.54707,1.54734,1.54701,1.54727,484900001.0
2006-05-12 22:40:00,1.54717,1.54737,1.54707,1.54717,575699995.0
2006-05-12 22:41:00,1.54731,1.5474,1.54711,1.54721,683599999.0
2006-05-12 22:42:00,1.54725,1.54741,1.54712,1.54722,825100000.0
2006-05-12 22:43:00,1.54734,1.54746,1.54704,1.54731,1299100006.0
2006-05-12 22:44:00,1.54732,1.54742,1.54714,1.5473,362499999.0
2006-05-12 22:45:00,1.54736,1.54736,1.54701,1.54701,237399995.0
2006-05-12 22:46:00,1.54718,1.5474,1.54709,1.54726,202400002.0
2006-05-12 22:47:00,1.54724,1.54726,1.54704,1.54705,227600002.0
2006-05-12 22:48:00,1.54697,1.54715,1.54692,1.54712,426099994.0
2006-05-12 22:49:00,1.54723,1.54745,1.54707,1.54707,686200003.0
2006-05-12 22:50:00,1.54717,1.54731,1.54706,1.54723,245999997.0
2006-05-12 22:51:00,1.54703,1.54728,1.54696,1.54728,608000003.0
2006-05-12 22:52:00,1.54707,1.54727,1.54684,1.54721,554400002.0
2006-05-12 22:53:00,1.54733,1.54737,1.54712,1.54718,414300000.0
2006-05-12 22:54:00,1.54715,1.54743,1.54707,1.54724,490000003.0
2006-05-12 22:55:00,1.54716,1.54746,1.54716,1.54728,444399996.0
2006-05-12 22:56:00,1.54728,1.54755,1.54727,1.54742,393100000.0
2006-05-12 22:57:00,1.5472,1.54742,1.54718,1.54728,269200001.0
2006-05-12 22:58:00,1.54748,1.54768,1.54747,1.54753,90700001.0
2006-05-12 22:59:00,1.54773,1.54784,1.54737,1.54737,357300001.0
2006-05-14 23:00:00,1.54726,1.54765,1.54726,1.54765,161400003.0
2006-05-14 23:01:00,1.5478,1.5479,1.54766,1.54766,281800004.0
2006-05-14 23:02:00,1.54785,1.5479,1.54775,1.54783,206800001.0
2006-05-14 23:03:00,1.54782,1.5479,1.54767,1.5479,259000004.0
2006-05-14 23:04:00,1.54764,1.5479,1.54758,1.5479,366200003.0
2006-05-14 23:05:00,1.54785,1.54787,1.54766,1.54766,231899999.0
2006-05-14 23:06:00,1.54776,1.5479,1.54766,1.54772,310200004.0
2006-05-14 23:07:00,1.54785,1.5479,1.54771,1.54771,258100001.0
2006-05-14 23:08:00,1.54768,1.5479,1.54768,1.5479,115700001.0
2006-05-14 23:09:00,1.5479,1.5479,1.54785,1.54785,75000000.0
2006-05-14 23:10:00,1.54777,1.5479,1.54766,1.54775,143699998.0
2006-05-14 23:11:00,1.54776,1.5479,1.5477,1.54773,205999998.0
2006-05-14 23:12:00,1.54785,1.5479,1.54775,1.54775,368000001.0
2006-05-14 23:13:00,1.54785,1.54785,1.54775,1.54775,22400000.0
2006-05-14 23:14:00,1.54783,1.54783,1.54771,1.54771,22400000.0
2006-05-14 23:15:00,1.54771,1.54783,1.54771,1.54783,21600000.0
2006-05-14 23:16:00,1.5478,1.5479,1.54773,1.54787,260900002.0
2006-05-14 23:17:00,1.5479,1.5479,1.54766,1.54779,398799999.0
2006-05-14 23:18:00,1.54785,1.54792,1.54766,1.54782,439199999.0
2006-05-14 23:19:00,1.5479,1.5479,1.54768,1.54768,36000000.0
2006-05-14 23:20:00,1.54783,1.5479,1.54774,1.5479,47200000.0
2006-05-14 23:21:00,1.54771,1.54785,1.54769,1.54785,311599998.0
2006-05-14 23:22:00,1.54775,1.54785,1.54775,1.54785,49499998.0
2006-05-14 23:23:00,1.54777,1.5479,1.54777,1.5479,57699999.0
2006-05-14 23:24:00,1.54785,1.54785,1.54772,1.54772,70300000.0
2006-05-14 23:25:00,1.54782,1.5479,1.54768,1.5478,92300004.0
2006-05-14 23:26:00,1.5479,1.5479,1.54785,1.54785,59099998.0
2006-05-14 23:27:00,1.54785,1.5479,1.54785,1.5479,47200001.0
2006-05-14 23:28:00,1.54789,1.54792,1.54775,1.54785,365000002.0
2006-05-14 23:29:00,1.54783,1.54787,1.54771,1.54778,121999998.0
2006-05-14 23:30:00,1.5479,1.5479,1.54766,1.54766,257199996.0
2006-05-14 23:31:00,1.54775,1.5479,1.54774,1.5479,250000000.0
2006-05-14 23:32:00,1.54763,1.54785,1.5475,1.54783,281800005.0
2006-05-14 23:33:00,1.54783,1.54787,1.54772,1.54775,127900000.0
2006-05-14 23:34:00,1.54783,1.5479,1.54775,1.54785,251600003.0
2006-05-14 23:35:00,1.54785,1.54785,1.54775,1.54775,47900000.0
2006-05-14 23:36:00,1.54774,1.54792,1.54773,1.54792,222300004.0
2006-05-14 23:37:00,1.54775,1.54785,1.54775,1.54785,51900000.0
2006-05-14 23:38:00,1.54785,1.54792,1.54759,1.54777,178700002.0
2006-05-14 23:39:00,1.5479,1.5479,1.54777,1.54777,31100000.0
2006-05-14 23:40:00,1.54768,1.5479,1.54768,1.54776,179900002.0
2006-05-14 23:41:00,1.5479,1.5479,1.54769,1.54775,290600003.0
2006-05-14 23:42:00,1.54785,1.54792,1.54766,1.54766,350400001.0
2006-05-14 23:43:00,1.54779,1.54787,1.54776,1.54785,28700000.0
2006-05-14 23:44:00,1.54765,1.5479,1.54765,1.5479,255000002.0
2006-05-14 23:45:00,1.54783,1.5479,1.54774,1.54782,57500000.0
2006-05-14 23:46:00,1.54776,1.5479,1.54769,1.54778,150400000.0
2006-05-14 23:47:00,1.54785,1.54785,1.54775,1.54775,137299999.0
2006-05-14 23:48:00,1.54785,1.54785,1.54771,1.54771,173300001.0
2006-05-14 23:49:00,1.54785,1.54792,1.54767,1.5478,56500000.0
2006-05-14 23:50:00,1.54785,1.5479,1.54775,1.54783,131000001.0
2006-05-14 23:51:00,1.54774,1.54774,1.54744,1.54744,180000000.0
2006-05-14 23:52:00,1.54753,1.54755,1.54729,1.54747,191000001.0
2006-05-14 23:53:00,1.54749,1.5478,1.5474,1.54762,236300000.0
2006-05-14 23:54:00,1.54775,1.54775,1.54736,1.54736,201399998.0
2006-05-14 23:55:00,1.54756,1.54756,1.54737,1.54737,55900000.0
2006-05-14 23:56:00,1.54747,1.54747,1.54734,1.54734,46300002.0
2006-05-14 23:57:00,1.54758,1.54764,1.54742,1.54742,235899998.0
2006-05-14 23:58:00,1.54757,1.54757,1.54731,1.54752,342799995.0
2006-05-14 23:59:00,1.54742,1.54755,1.54742,1.54755,74399999.0
2006-05-15 00:00:00,1.54727,1.54736,1.54723,1.54724,124600001.0
2006-05-15 00:01:00,1.5471,1.54739,1.54707,1.54724,243600000.0
2006-05-15 00:02:00,1.54725,1.54736,1.54703,1.54722,356600000.0
2006-05-15 00:03:00,1.54715,1.54737,1.54702,1.54705,264000000.0
2006-05-15 00:04:00,1.54698,1.54728,1.54698,1.54712,295900003.0
2006-05-15 00:05:00,1.54728,1.54728,1.54694,1.54715,186300002.0
2006-05-15 00:06:00,1.5471,1.5473,1.54706,1.54707,229400001.0
2006-05-15 00:07:00,1.54722,1.54732,1.54699,1.54722,133699997.0
2006-05-15 00:08:00,1.5472,1.54736,1.5472,1.54736,81300001.0
2006-05-15 00:09:00,1.54738,1.54738,1.54711,1.54719,162100002.0
2006-05-15 00:10:00,1.54726,1.54726,1.54683,1.54691,267200000.0
2006-05-15 00:11:00,1.54698,1.54718,1.54693,1.54702,294400002.0
2006-05-15 00:12:00,1.5468,1.5468,1.54628,1.54677,257399998.0
2006-05-15 00:13:00,1.54661,1.54675,1.54649,1.54671,279600000.0
2006-05-15 00:14:00,1.54675,1.54675,1.54651,1.54651,281700002.0
2006-05-15 00:15:00,1.54657,1.54659,1.54635,1.54645,308100002.0
2006-05-15 00:16:00,1.54645,1.54655,1.54621,1.54647,435200001.0
2006-05-15 00:17:00,1.54629,1.54645,1.5461,1.54632,398600006.0
2006-05-15 00:18:00,1.54612,1.54641,1.5461,1.54641,370800001.0
2006-05-15 00:19:00,1.54627,1.54642,1.54615,1.54625,291599999.0
2006-05-15 00:20:00,1.54633,1.54633,1.54605,1.54617,377299999.0
2006-05-15 00:21:00,1.54634,1.54645,1.54616,1.54621,250000000.0
2006-05-15 00:22:00,1.5464,1.5464,1.5461,1.54629,280500008.0
2006-05-15 00:23:00,1.54617,1.54641,1.54609,1.54628,423900004.0
2006-05-15 00:24:00,1.54636,1.54636,1.54606,1.54606,261199997.0
2006-05-15 00:25:00,1.54624,1.54638,1.5462,1.54629,246999999.0
2006-05-15 00:26:00,1.5463,1.54634,1.54611,1.54611,462800007.0
2006-05-15 00:27:00,1.54627,1.54637,1.54618,1.54637,66400000.0
2006-05-15 00:28:00,1.54646,1.54649,1.54628,1.5463,172400000.0
2006-05-15 00:29:00,1.54611,1.54638,1.54611,1.54628,264300001.0
2006-05-15 00:30:00,1.54643,1.54664,1.54641,1.54658,404700001.0
2006-05-15 00:31:00,1.54642,1.54655,1.54626,1.54647,325100002.0
2006-05-15 00:32:00,1.54639,1.54653,1.54639,1.54653,39200000.0
2006-05-15 00:33:00,1.5465,1.54665,1.54644,1.5466,185400000.0
2006-05-15 00:34:00,1.54648,1.54668,1.54644,1.5466,392099999.0
2006-05-15 00:35:00,1.54658,1.5466,1.54634,1.54641,188700001.0
2006-05-15 00:36:00,1.54656,1.54662,1.54654,1.54658,108999999.0
2006-05-15 00:37:00,1.54644,1.54652,1.54606,1.54606,192900000.0
2006-05-15 00:38:00,1.54625,1.54642,1.54615,1.54625,255799998.0
2006-05-15 00:39:00,1.5463,1.5463,1.5462,1.5462,13600000.0
2006-05-15 00:40:00,1.54631,1.54641,1.54622,1.54631,450299998.0
2006-05-15 00:41:00,1.54633,1.54639,1.54627,1.54636,32900000.0
2006-05-15 00:42:00,1.5463,1.54645,1.54624,1.54637,334700005.0
2006-05-15 00:43:00,1.54624,1.54637,1.54608,1.54635,348399999.0
2006-05-15 00:44:00,1.54631,1.54645,1.54628,1.54631,167100000.0
2006-05-15 00:45:00,1.54633,1.54648,1.54627,1.54639,157900000.0
2006-05-15 00:46:00,1.54625,1.54651,1.54625,1.5464,451799999.0
2006-05-15 00:47:00,1.54639,1.54645,1.54635,1.54642,72300000.0
2006-05-15 00:48:00,1.5464,1.54648,1.5463,1.5464,240100000.0
2006-05-15 00:49:00,1.5464,1.54645,1.54626,1.54631,202100001.0
2006-05-15 00:50:00,1.5464,1.54652,1.54626,1.54644,323400000.0
2006-05-15 00:51:00,1.5464,1.5465,1.5462,1.54644,205399999.0
2006-05-15 00:52:00,1.5465,1.54657,1.54632,1.54649,178100002.0
2006-05-15 00:53:00,1.54647,1.54648,1.54627,1.54641,244700001.0
2006-05-15 00:54:00,1.54629,1.54649,1.54629,1.54649,250700004.0
2006-05-15 00:55:00,1.54647,1.5465,1.54629,1.54638,310200002.0
2006-05-15 00:56:00,1.54645,1.54646,1.5463,1.54634,266700004.0
2006-05-15 00:57:00,1.54615,1.5465,1.54609,1.5462,301000001.0
2006-05-15 00:58:00,1.54603,1.54625,1.54586,1.54618,374700003.0
2006-05-15 00:59:00,1.54615,1.54622,1.54571,1.54602,291399999.0
2006-05-15 01:00:00,1.5461,1.5463,1.54596,1.54596,405100007.0
2006-05-15 01:01:00,1.5461,1.54632,1.54604,1.54622,300700000.0
2006-05-15 01:02:00,1.54612,1.54633,1.54612,1.54633,277999997.0
2006-05-15 01:03:00,1.54628,1.54648,1.54613,1.54622,433200002.0
2006-05-15 01:04:00,1.54656,1.54663,1.54641,1.54645,653700000.0
2006-05-15 01:05:00,1.54651,1.54658,1.54638,1.54652,215000003.0
2006-05-15 01:06:00,1.54658,1.5466,1.54638,1.54638,201300002.0
2006-05-15 01:07:00,1.54643,1.54663,1.54643,1.5466,334899995.0
2006-05-15 01:08:00,1.54654,1.54656,1.54638,1.54647,387299995.0
2006-05-15 01:09:00,1.54645,1.54653,1.54621,1.5463,405600007.0
2006-05-15 01:10:00,1.54629,1.54643,1.5462,1.54624,432099999.0
2006-05-15 01:11:00,1.54632,1.54642,1.5462,1.54631,370600005.0
2006-05-15 01:12:00,1.54634,1.54644,1.5462,1.5462,174999999.0
2006-05-15 01:13:00,1.54641,1.54645,1.54617,1.54617,131999999.0
2006-05-15 01:14:00,1.54633,1.54649,1.54632,1.54643,342400004.0
2006-05-15 01:15:00,1.54632,1.54645,1.54623,1.54642,235199998.0
2006-05-15 01:16:00,1.54639,1.54643,1.54612,1.54642,273499998.0
2006-05-15 01:17:00,1.54629,1.54644,1.54589,1.5462,412200004.0
2006-05-15 01:18:00,1.54634,1.54649,1.54632,1.54642,341900000.0
2006-05-15 01:19:00,1.54646,1.54646,1.5462,1.54627,262699996.0
2006-05-15 01:20:00,1.54635,1.54643,1.54624,1.54639,224399999.0
2006-05-15 01:21:00,1.54643,1.54643,1.54624,1.54624,154900001.0
2006-05-15 01:22:00,1.54621,1.54639,1.54616,1.5463,324299997.0
2006-05-15 01:23:00,1.54638,1.54653,1.54628,1.54642,208599999.0
2006-05-15 01:24:00,1.54618,1.54634,1.54618,1.54634,63599998.0
2006-05-15 01:25:00,1.54618,1.5464,1.54608,1.54623,443800006.0
2006-05-15 01:26:00,1.54634,1.54651,1.54622,1.54647,255199999.0
2006-05-15 01:27:00,1.54621,1.54646,1.54621,1.54641,392099999.0
2006-05-15 01:28:00,1.54632,1.5465,1.54627,1.54647,210899998.0
2006-05-15 01:29:00,1.54638,1.54657,1.54635,1.5464,202399999.0
2006-05-15 01:30:00,1.54652,1.54652,1.54636,1.54636,14100000.0
2006-05-15 01:31:00,1.54632,1.54643,1.54628,1.54639,166100003.0
2006-05-15 01:32:00,1.54641,1.54651,1.54628,1.54647,223799998.0
2006-05-15 01:33:00,1.54641,1.54644,1.5462,1.54629,188299997.0
2006-05-15 01:34:00,1.54631,1.54646,1.5461,1.54636,260299998.0
2006-05-15 01:35:00,1.54628,1.54643,1.54619,1.54643,214900002.0
2006-05-15 01:36:00,1.54628,1.54639,1.5462,1.54622,134400001.0
2006-05-15 01:37:00,1.54621,1.54639,1.54621,1.54638,209500003.0
2006-05-15 01:38:00,1.54643,1.54646,1.54623,1.54641,389699999.0
2006-05-15 01:39:00,1.54631,1.54648,1.54628,1.5464,427600001.0
2006-05-15 01:40:00,1.54635,1.54648,1.54633,1.5464,187399997.0
2006-05-15 01:41:00,1.54637,1.54645,1.54626,1.5464,277999997.0
2006-05-15 01:42:00,1.5464,1.54648,1.54633,1.54636,165200000.0
2006-05-15 01:43:00,1.54638,1.54645,1.5463,1.5464,159600000.0
2006-05-15 01:44:00,1.54645,1.54645,1.5464,1.5464,134199999.0
2006-05-15 01:45:00,1.54629,1.54649,1.54629,1.54639,137400003.0
2006-05-15 01:46:00,1.54652,1.54672,1.54645,1.54666,250699998.0
2006-05-15 01:47:00,1.54679,1.54691,1.54676,1.54677,206700002.0
2006-05-15 01:48:00,1.5469,1.54693,1.54674,1.54677,335099997.0
2006-05-15 01:49:00,1.54668,1.54688,1.54668,1.5468,206100001.0
2006-05-15 01:50:00,1.54679,1.54687,1.54665,1.54675,231500000.0
2006-05-15 01:51:00,1.54666,1.54686,1.54666,1.54677,252900000.0
2006-05-15 01:52:00,1.54687,1.5472,1.54678,1.54695,283200000.0
2006-05-15 01:53:00,1.54692,1.54712,1.54682,1.54695,378700003.0
2006-05-15 01:54:00,1.54697,1.54703,1.54682,1.54695,155900000.0
2006-05-15 01:55:00,1.54695,1.54695,1.54672,1.54683,266800002.0
2006-05-15 01:56:00,1.54675,1.5469,1.54675,1.5469,46299999.0
2006-05-15 01:57:00,1.54694,1.547,1.54676,1.547,301499998.0
2006-05-15 01:58:00,1.5468,1.547,1.54671,1.54686,189900002.0
2006-05-15 01:59:00,1.54692,1.547,1.54679,1.54692,119000000.0
2006-05-15 02:00:00,1.54698,1.54698,1.54666,1.54672,237200004.0
2006-05-15 02:01:00,1.54708,1.54724,1.54683,1.54688,463299992.0
2006-05-15 02:02:00,1.54675,1.5469,1.54665,1.5469,141000002.0
2006-05-15 02:03:00,1.54692,1.54707,1.54683,1.54694,261100000.0
2006-05-15 02:04:00,1.54701,1.54707,1.5468,1.54691,290999998.0
2006-05-15 02:05:00,1.54688,1.5469,1.54663,1.54663,172900000.0
2006-05-15 02:06:00,1.54691,1.54694,1.54673,1.54682,315599997.0
2006-05-15 02:07:00,1.54667,1.54696,1.54667,1.54696,383100002.0
2006-05-15 02:08:00,1.54681,1.54691,1.54651,1.54669,285999998.0
2006-05-15 02:09:00,1.54682,1.54688,1.54672,1.54688,252800003.0
2006-05-15 02:10:00,1.54682,1.54693,1.54658,1.5468,264600005.0
2006-05-15 02:11:00,1.54672,1.54686,1.54665,1.54682,332400000.0
2006-05-15 02:12:00,1.54679,1.54698,1.54676,1.54688,379100005.0
2006-05-15 02:13:00,1.54682,1.54694,1.54675,1.54683,168000000.0
2006-05-15 02:14:00,1.54667,1.54688,1.54663,1.54688,185400002.0
2006-05-15 02:15:00,1.5468,1.54681,1.54656,1.54668,249800006.0
2006-05-15 02:16:00,1.5466,1.54695,1.5466,1.5468,525499998.0
2006-05-15 02:17:00,1.54679,1.54685,1.54658,1.54672,371500002.0
2006-05-15 02:18:00,1.54672,1.54672,1.54658,1.54658,123000003.0
2006-05-15 02:19:00,1.54665,1.5468,1.54665,1.54669,222000002.0
2006-05-15 02:20:00,1.54665,1.54677,1.54653,1.54653,275300004.0
2006-05-15 02:21:00,1.54669,1.54708,1.54666,1.54688,249599999.0
2006-05-15 02:22:00,1.54692,1.54698,1.54677,1.54678,314200003.0
2006-05-15 02:23:00,1.54693,1.54693,1.54668,1.54674,196699998.0
2006-05-15 02:24:00,1.54683,1.54697,1.54675,1.54696,306100000.0
2006-05-15 02:25:00,1.54675,1.54687,1.54658,1.5467,190100003.0
2006-05-15 02:26:00,1.54685,1.54685,1.54675,1.54675,48300000.0
2006-05-15 02:27:00,1.54682,1.5469,1.54667,1.5468,182900001.0
2006-05-15 02:28:00,1.54667,1.54696,1.54667,1.54688,398599993.0
2006-05-15 02:29:00,1.5469,1.547,1.54674,1.5469,276000001.0
2006-05-15 02:30:00,1.5468,1.54698,1.54667,1.54693,204500000.0
2006-05-15 02:31:00,1.54683,1.54683,1.54665,1.54665,171099997.0
2006-05-15 02:32:00,1.54665,1.5468,1.54659,1.5468,213299997.0
2006-05-15 02:33:00,1.54677,1.54694,1.54666,1.54674,331800000.0
2006-05-15 02:34:00,1.54673,1.54691,1.54666,1.54674,182400001.0
2006-05-15 02:35:00,1.54687,1.54698,1.54672,1.54695,491800001.0
2006-05-15 02:36:00,1.54697,1.5471,1.54679,1.54679,263000000.0
2006-05-15 02:37:00,1.5468,1.54706,1.5468,1.54699,148599999.0
2006-05-15 02:38:00,1.54695,1.54695,1.54661,1.54661,223400004.0
2006-05-15 02:39:00,1.5466,1.54682,1.5466,1.5468,172500001.0
2006-05-15 02:40:00,1.54683,1.54688,1.54668,1.5468,174400002.0
2006-05-15 02:41:00,1.54678,1.54688,1.54663,1.54676,409899999.0
2006-05-15 02:42:00,1.54683,1.54694,1.54672,1.54682,441300006.0
2006-05-15 02:43:00,1.54706,1.54709,1.54702,1.54703,69500000.0
2006-05-15 02:44:00,1.54707,1.54712,1.54685,1.54703,464000003.0
2006-05-15 02:45:00,1.54707,1.54714,1.54688,1.54706,321200005.0
2006-05-15 02:46:00,1.54691,1.54705,1.54684,1.547,63100000.0
2006-05-15 02:47:00,1.54705,1.54713,1.54691,1.54707,238900001.0
2006-05-15 02:48:00,1.54704,1.54712,1.54688,1.54701,261099998.0
2006-05-15 02:49:00,1.547,1.54711,1.54687,1.54708,252200000.0
2006-05-15 02:50:00,1.54698,1.54702,1.54689,1.54696,48700001.0
2006-05-15 02:51:00,1.54701,1.54704,1.54685,1.54694,289000003.0
2006-05-15 02:52:00,1.54701,1.54706,1.54682,1.54688,308000002.0
2006-05-15 02:53:00,1.54698,1.54698,1.54678,1.54684,330400001.0
2006-05-15 02:54:00,1.54691,1.54703,1.54678,1.5469,155000000.0
2006-05-15 02:55:00,1.5469,1.54711,1.54683,1.54695,240599999.0
2006-05-15 02:56:00,1.54715,1.54715,1.54686,1.54702,234900001.0
2006-05-15 02:57:00,1.54699,1.54708,1.54679,1.547,237300000.0
2006-05-15 02:58:00,1.54709,1.54716,1.54697,1.54697,365000002.0
2006-05-15 02:59:00,1.54701,1.5472,1.54695,1.54717,408000002.0
2006-05-15 03:00:00,1.54711,1.5473,1.54708,1.54723,517099998.0
2006-05-15 03:01:00,1.54714,1.54724,1.54703,1.54709,270300002.0
2006-05-15 03:02:00,1.54702,1.54726,1.54687,1.54707,230099998.0
2006-05-15 03:03:00,1.54725,1.54725,1.54703,1.54703,55900000.0
2006-05-15 03:04:00,1.5472,1.54739,1.54716,1.54726,146800002.0
2006-05-15 03:05:00,1.54707,1.54731,1.54707,1.54719,438399995.0
2006-05-15 03:06:00,1.54714,1.54735,1.54714,1.54726,306700003.0
2006-05-15 03:07:00,1.54706,1.54739,1.54706,1.54739,86299998.0
2006-05-15 03:08:00,1.54752,1.54752,1.54735,1.54738,306400002.0
2006-05-15 03:09:00,1.54747,1.54747,1.54725,1.54736,250199999.0
2006-05-15 03:10:00,1.54743,1.54743,1.54716,1.54727,64100000.0
2006-05-15 03:11:00,1.54709,1.5473,1.54697,1.54722,220999999.0
2006-05-15 03:12:00,1.54721,1.54743,1.54708,1.54743,246100001.0
2006-05-15 03:13:00,1.54753,1.54763,1.54744,1.54763,214000002.0
2006-05-15 03:14:00,1.54758,1.54782,1.54736,1.5478,317800001.0
2006-05-15 03:15:00,1.54765,1.54798,1.54765,1.54783,354700007.0
2006-05-15 03:16:00,1.54773,1.54795,1.54757,1.54772,194999997.0
2006-05-15 03:17:00,1.54787,1.54796,1.54773,1.54773,244999996.0
2006-05-15 03:18:00,1.54768,1.54792,1.54761,1.54792,167100001.0
2006-05-15 03:19:00,1.54774,1.54791,1.54773,1.54786,372699995.0
2006-05-15 03:20:00,1.54761,1.54778,1.54746,1.54746,144300002.0
2006-05-15 03:21:00,1.54732,1.54747,1.54719,1.54737,279799996.0
2006-05-15 03:22:00,1.54737,1.54775,1.54736,1.54751,231000001.0
2006-05-15 03:23:00,1.54745,1.54761,1.54742,1.54756,167000004.0
2006-05-15 03:24:00,1.5476,1.54765,1.54746,1.54758,251600000.0
2006-05-15 03:25:00,1.54746,1.54763,1.54745,1.54749,234799996.0
2006-05-15 03:26:00,1.54746,1.54758,1.54744,1.54746,336199997.0
2006-05-15 03:27:00,1.54757,1.54762,1.54741,1.54762,206499998.0
2006-05-15 03:28:00,1.54773,1.54796,1.54773,1.54792,166599998.0
2006-05-15 03:29:00,1.54799,1.54827,1.54792,1.54822,271700002.0
2006-05-15 03:30:00,1.54823,1.54854,1.54823,1.54854,73800000.0
2006-05-15 03:31:00,1.54869,1.54873,1.54827,1.54827,369699998.0
2006-05-15 03:32:00,1.54813,1.54843,1.54813,1.54832,363699998.0
2006-05-15 03:33:00,1.54818,1.54828,1.54798,1.54817,328899999.0
2006-05-15 03:34:00,1.5482,1.5482,1.54798,1.5482,510200007.0
2006-05-15 03:35:00,1.54815,1.54815,1.54791,1.54805,235200001.0
2006-05-15 03:36:00,1.54794,1.54818,1.54794,1.54801,258099998.0
2006-05-15 03:37:00,1.5479,1.54815,1.5479,1.5481,176300000.0
2006-05-15 03:38:00,1.5481,1.54817,1.54805,1.54813,130900000.0
2006-05-15 03:39:00,1.54792,1.54811,1.54792,1.54811,67900000.0
2006-05-15 03:40:00,1.54782,1.54795,1.54753,1.54778,346499996.0
2006-05-15 03:41:00,1.54768,1.54775,1.54748,1.54762,183500000.0
2006-05-15 03:42:00,1.54761,1.54776,1.54752,1.5476,375600006.0
2006-05-15 03:43:00,1.54752,1.5476,1.54734,1.54734,300500000.0
2006-05-15 03:44:00,1.54755,1.54762,1.54743,1.54756,193299998.0
2006-05-15 03:45:00,1.54763,1.54781,1.5476,1.54768,607400004.0
2006-05-15 03:46:00,1.54766,1.54768,1.54748,1.54759,290699998.0
2006-05-15 03:47:00,1.54749,1.54762,1.54733,1.54745,339099999.0
2006-05-15 03:48:00,1.54739,1.54757,1.54729,1.54742,365199997.0
2006-05-15 03:49:00,1.54742,1.54747,1.54722,1.54738,178800000.0
2006-05-15 03:50:00,1.54736,1.54757,1.54736,1.54757,139700001.0
2006-05-15 03:51:00,1.54759,1.54759,1.54743,1.54751,281199997.0
2006-05-15 03:52:00,1.54747,1.54754,1.54731,1.54732,356900003.0
2006-05-15 03:53:00,1.54748,1.54749,1.54737,1.54737,404900003.0
2006-05-15 03:54:00,1.5475,1.5475,1.54745,1.54745,30100000.0
2006-05-15 03:55:00,1.54738,1.54738,1.5472,1.5472,76700001.0
2006-05-15 03:56:00,1.54738,1.54751,1.54724,1.54743,293199998.0
2006-05-15 03:57:00,1.54757,1.54763,1.54748,1.54753,182499999.0
2006-05-15 03:58:00,1.54748,1.54764,1.54743,1.54759,223300002.0
2006-05-15 03:59:00,1.54747,1.54771,1.54747,1.5477,417499999.0
2006-05-15 04:00:00,1.54782,1.54811,1.54782,1.54806,350099998.0
2006-05-15 04:01:00,1.54805,1.54813,1.54789,1.54789,394600006.0
2006-05-15 04:02:00,1.54798,1.54802,1.54786,1.54795,283200003.0
2006-05-15 04:03:00,1.54775,1.54801,1.54775,1.54791,250199999.0
2006-05-15 04:04:00,1.54794,1.54807,1.54786,1.54807,271600001.0
2006-05-15 04:05:00,1.54804,1.54812,1.54792,1.54806,243099999.0
2006-05-15 04:06:00,1.54795,1.5481,1.54792,1.5481,329600000.0
2006-05-15 04:07:00,1.54805,1.54818,1.54786,1.54808,503099999.0
2006-05-15 04:08:00,1.5481,1.54822,1.54796,1.54813,237500001.0
2006-05-15 04:09:00,1.54807,1.54828,1.54788,1.54812,229900002.0
2006-05-15 04:10:00,1.54805,1.54824,1.54805,1.54818,270000003.0
2006-05-15 04:11:00,1.54817,1.54833,1.54808,1.54811,430900010.0
2006-05-15 04:12:00,1.54829,1.54876,1.54825,1.54873,374499996.0
2006-05-15 04:13:00,1.5486,1.54875,1.54847,1.54853,264800000.0
2006-05-15 04:14:00,1.54838,1.54862,1.54832,1.54849,241499998.0
2006-05-15 04:15:00,1.54849,1.54867,1.54845,1.54865,228199998.0
2006-05-15 04:16:00,1.54859,1.5486,1.54829,1.54837,327099998.0
2006-05-15 04:17:00,1.54847,1.54853,1.54835,1.54846,302000002.0
2006-05-15 04:18:00,1.54839,1.54852,1.54839,1.54852,139700000.0
2006-05-15 04:19:00,1.54828,1.54854,1.54828,1.5485,305399997.0
2006-05-15 04:20:00,1.54847,1.54859,1.54831,1.54854,238800002.0
2006-05-15 04:21:00,1.54853,1.54853,1.54826,1.54827,285200001.0
2006-05-15 04:22:00,1.54817,1.54843,1.54812,1.54829,228100000.0
2006-05-15 04:23:00,1.54839,1.5485,1.54824,1.54827,431900004.0
2006-05-15 04:24:00,1.54835,1.5484,1.54818,1.54825,225999999.0
2006-05-15 04:25:00,1.54833,1.5484,1.54814,1.54836,264499997.0
2006-05-15 04:26:00,1.54832,1.5484,1.54822,1.5484,334700001.0
2006-05-15 04:27:00,1.54838,1.54838,1.54832,1.54832,17300000.0
2006-05-15 04:28:00,1.54831,1.5484,1.54819,1.54822,344500000.0
2006-05-15 04:29:00,1.54814,1.54839,1.54808,1.54818,204899997.0
2006-05-15 04:30:00,1.54823,1.5485,1.54806,1.54846,249099996.0
2006-05-15 04:31:00,1.54812,1.54812,1.54799,1.54801,87999996.0
2006-05-15 04:32:00,1.54769,1.54787,1.54769,1.54787,173700004.0
2006-05-15 04:33:00,1.54786,1.54786,1.54761,1.54783,218900002.0
2006-05-15 04:34:00,1.54765,1.54777,1.54756,1.54762,132600000.0
2006-05-15 04:35:00,1.54764,1.54775,1.54752,1.54768,266000002.0
2006-05-15 04:36:00,1.54767,1.54767,1.5475,1.54759,187099999.0
2006-05-15 04:37:00,1.54758,1.54765,1.54736,1.54752,220099999.0
2006-05-15 04:38:00,1.54746,1.54762,1.54746,1.5476,368200000.0
2006-05-15 04:39:00,1.54745,1.54763,1.54733,1.54755,351300000.0
2006-05-15 04:40:00,1.54754,1.54761,1.5474,1.54757,219899998.0
2006-05-15 04:41:00,1.54749,1.54767,1.5474,1.54758,326100000.0
2006-05-15 04:42:00,1.54758,1.54764,1.54748,1.54751,402300000.0
2006-05-15 04:43:00,1.54768,1.54774,1.54752,1.54767,355600003.0
2006-05-15 04:44:00,1.54765,1.54765,1.5476,1.5476,19200000.0
2006-05-15 04:45:00,1.54742,1.54766,1.54737,1.54753,277800002.0
2006-05-15 04:46:00,1.54768,1.54768,1.54751,1.54762,234099999.0
2006-05-15 04:47:00,1.5476,1.54764,1.5474,1.5475,360000007.0
2006-05-15 04:48:00,1.54745,1.54755,1.54725,1.54738,307500003.0
2006-05-15 04:49:00,1.54748,1.54755,1.54738,1.54753,289099999.0
2006-05-15 04:50:00,1.54754,1.54762,1.54732,1.54749,122200002.0
2006-05-15 04:51:00,1.54748,1.54762,1.54744,1.5475,126300000.0
2006-05-15 04:52:00,1.54753,1.54764,1.54735,1.54752,302699998.0
2006-05-15 04:53:00,1.54727,1.54761,1.54727,1.54755,308399998.0
2006-05-15 04:54:00,1.54752,1.54752,1.54731,1.54737,228600003.0
2006-05-15 04:55:00,1.54741,1.54741,1.54725,1.5473,29600000.0
2006-05-15 04:56:00,1.54729,1.54731,1.54712,1.54722,269700003.0
2006-05-15 04:57:00,1.54714,1.54733,1.5471,1.54733,328300003.0
2006-05-15 04:58:00,1.54716,1.54728,1.54691,1.54714,319699996.0
2006-05-15 04:59:00,1.54705,1.54715,1.54705,1.54715,68700001.0
2006-05-15 05:00:00,1.54715,1.5472,1.54703,1.54705,315599994.0
2006-05-15 05:01:00,1.54716,1.54721,1.54705,1.54716,210199999.0
2006-05-15 05:02:00,1.54709,1.54719,1.54692,1.54704,196399998.0
2006-05-15 05:03:00,1.54718,1.54718,1.54696,1.54698,177199998.0
2006-05-15 05:04:00,1.54722,1.54723,1.54703,1.54703,229799998.0
2006-05-15 05:05:00,1.54705,1.54715,1.54705,1.54715,72200001.0
2006-05-15 05:06:00,1.5472,1.5472,1.54706,1.54706,76700001.0
2006-05-15 05:07:00,1.54715,1.54725,1.54707,1.54712,265900000.0
2006-05-15 05:08:00,1.54697,1.54709,1.54693,1.54703,321599997.0
2006-05-15 05:09:00,1.54697,1.54697,1.54684,1.54684,115700002.0
2006-05-15 05:10:00,1.547,1.547,1.54685,1.54685,49500000.0
2006-05-15 05:11:00,1.54693,1.54701,1.54674,1.54688,113399999.0
2006-05-15 05:12:00,1.54695,1.54695,1.54675,1.54687,430599996.0
2006-05-15 05:13:00,1.54695,1.54707,1.5469,1.54707,197300002.0
2006-05-15 05:14:00,1.54703,1.5471,1.54692,1.54695,303900003.0
2006-05-15 05:15:00,1.54707,1.54714,1.54691,1.54701,222700001.0
2006-05-15 05:16:00,1.54701,1.54723,1.54696,1.54704,389299999.0
2006-05-15 05:17:00,1.5471,1.54722,1.54697,1.54697,212000000.0
2006-05-15 05:18:00,1.5469,1.54705,1.54683,1.54697,189000001.0
2006-05-15 05:19:00,1.54676,1.54693,1.54676,1.54693,9600000.0
2006-05-15 05:20:00,1.54695,1.54706,1.54688,1.54689,344000003.0
2006-05-15 05:21:00,1.54701,1.54706,1.5468,1.5468,342599998.0
2006-05-15 05:22:00,1.54705,1.54715,1.54699,1.5471,476199990.0
2006-05-15 05:23:00,1.54696,1.5471,1.54693,1.54704,206500005.0
2006-05-15 05:24:00,1.547,1.54715,1.54685,1.54705,297099998.0
2006-05-15 05:25:00,1.54707,1.54713,1.54689,1.54698,271300003.0
2006-05-15 05:26:00,1.54702,1.54715,1.54702,1.54715,61600000.0
2006-05-15 05:27:00,1.54687,1.54715,1.54687,1.54707,272499999.0
2006-05-15 05:28:00,1.54695,1.54708,1.5469,1.547,208500001.0
2006-05-15 05:29:00,1.54692,1.54705,1.54692,1.54705,126900002.0
2006-05-15 05:30:00,1.54696,1.54713,1.54687,1.54706,295600003.0
2006-05-15 05:31:00,1.54698,1.54703,1.54697,1.54702,46399999.0
2006-05-15 05:32:00,1.54693,1.54696,1.54681,1.54681,336799998.0
2006-05-15 05:33:00,1.54667,1.54712,1.54667,1.54712,261599998.0
2006-05-15 05:34:00,1.5471,1.54713,1.54692,1.54692,230999998.0
2006-05-15 05:35:00,1.547,1.547,1.5469,1.5469,32100000.0
2006-05-15 05:36:00,1.5468,1.54707,1.5468,1.54705,314900000.0
2006-05-15 05:37:00,1.54703,1.54705,1.54679,1.54679,268700001.0
2006-05-15 05:38:00,1.5471,1.5472,1.54695,1.54703,202100001.0
2006-05-15 05:39:00,1.54704,1.5473,1.54704,1.54708,163700002.0
2006-05-15 05:40:00,1.54735,1.54735,1.54711,1.54711,80300000.0
2006-05-15 05:41:00,1.54732,1.54738,1.54725,1.5473,87900000.0
2006-05-15 05:42:00,1.5474,1.54767,1.5474,1.54751,218800001.0
2006-05-15 05:43:00,1.54731,1.54754,1.54731,1.5475,249900002.0
2006-05-15 05:44:00,1.54737,1.54746,1.54723,1.54734,96600000.0
2006-05-15 05:45:00,1.54733,1.54737,1.54722,1.54722,137400002.0
2006-05-15 05:46:00,1.54727,1.54735,1.54717,1.54727,106399999.0
2006-05-15 05:47:00,1.54727,1.54735,1.54708,1.5473,383299996.0
2006-05-15 05:48:00,1.54728,1.54748,1.54726,1.54737,309000002.0
2006-05-15 05:49:00,1.5473,1.5474,1.54706,1.54706,409399994.0
2006-05-15 05:50:00,1.54737,1.54737,1.54716,1.54721,194500001.0
2006-05-15 05:51:00,1.5472,1.54738,1.54718,1.54722,297399999.0
2006-05-15 05:52:00,1.54712,1.54739,1.54712,1.54735,240399999.0
2006-05-15 05:53:00,1.54728,1.54749,1.54725,1.54738,435799994.0
2006-05-15 05:54:00,1.54729,1.54748,1.54721,1.54735,369899998.0
2006-05-15 05:55:00,1.54737,1.54749,1.54724,1.54733,196399998.0
2006-05-15 05:56:00,1.54736,1.54737,1.54726,1.5473,96600001.0
2006-05-15 05:57:00,1.54729,1.5473,1.54707,1.5472,127400000.0
2006-05-15 05:58:00,1.54714,1.54726,1.5471,1.54723,309499999.0
2006-05-15 05:59:00,1.54728,1.54729,1.54707,1.54709,327200000.0
2006-05-15 06:00:00,1.54713,1.54722,1.54693,1.54712,135999999.0
2006-05-15 06:01:00,1.54708,1.5472,1.54694,1.54707,477300005.0
2006-05-15 06:02:00,1.54695,1.54707,1.54692,1.54703,152600001.0
2006-05-15 06:03:00,1.54707,1.54712,1.54698,1.54704,253800001.0
2006-05-15 06:04:00,1.54685,1.54707,1.54685,1.54695,264200000.0
2006-05-15 06:05:00,1.5471,1.54719,1.54702,1.54703,382600004.0
2006-05-15 06:06:00,1.54717,1.54721,1.54705,1.54706,468200003.0
2006-05-15 06:07:00,1.54706,1.54719,1.54688,1.547,190100003.0
2006-05-15 06:08:00,1.54715,1.54732,1.54704,1.54704,421300001.0
2006-05-15 06:09:00,1.54727,1.54744,1.54718,1.54724,383999999.0
2006-05-15 06:10:00,1.54735,1.54735,1.5471,1.5471,267199998.0
2006-05-15 06:11:00,1.5474,1.54743,1.54719,1.54724,297200004.0
2006-05-15 06:12:00,1.54722,1.54733,1.54705,1.54724,375400001.0
2006-05-15 06:13:00,1.54721,1.54733,1.54721,1.54733,210100004.0
2006-05-15 06:14:00,1.54727,1.54735,1.54714,1.5472,130100002.0
2006-05-15 06:15:00,1.54733,1.54735,1.54726,1.5473,128000000.0
2006-05-15 06:16:00,1.5472,1.54735,1.54707,1.54725,333200001.0
2006-05-15 06:17:00,1.54727,1.54744,1.5472,1.54744,202200003.0
2006-05-15 06:18:00,1.54743,1.54744,1.54724,1.54731,186099999.0
2006-05-15 06:19:00,1.54737,1.54754,1.54734,1.54749,329300000.0
2006-05-15 06:20:00,1.5475,1.54758,1.54736,1.5475,338100000.0
2006-05-15 06:21:00,1.54755,1.5476,1.54747,1.54749,222900001.0
2006-05-15 06:22:00,1.5476,1.5476,1.54735,1.54735,256499997.0
2006-05-15 06:23:00,1.54759,1.54766,1.54735,1.5475,586199998.0
2006-05-15 06:24:00,1.54762,1.54778,1.54746,1.54775,365900001.0
2006-05-15 06:25:00,1.54767,1.54779,1.54756,1.54768,403300006.0
2006-05-15 06:26:00,1.5477,1.54777,1.54744,1.54767,232800000.0
2006-05-15 06:27:00,1.54773,1.54775,1.5476,1.54769,155200000.0
2006-05-15 06:28:00,1.54778,1.54778,1.54752,1.54753,252000003.0
2006-05-15 06:29:00,1.54765,1.54772,1.54758,1.5477,301500000.0
2006-05-15 06:30:00,1.54749,1.54762,1.54749,1.54762,42499998.0
2006-05-15 06:31:00,1.54758,1.54767,1.54753,1.54763,107000000.0
2006-05-15 06:32:00,1.54756,1.5477,1.54755,1.54765,204500002.0
2006-05-15 06:33:00,1.54753,1.54769,1.54745,1.54762,401600001.0
2006-05-15 06:34:00,1.54757,1.54765,1.54747,1.54765,298599998.0
2006-05-15 06:35:00,1.54758,1.54767,1.54748,1.5475,347199999.0
2006-05-15 06:36:00,1.54748,1.5476,1.54737,1.54753,126200002.0
2006-05-15 06:37:00,1.5476,1.54765,1.5476,1.54765,47699998.0
2006-05-15 06:38:00,1.5475,1.54763,1.54746,1.54746,155099999.0
2006-05-15 06:39:00,1.54741,1.54763,1.54733,1.54763,266800001.0
2006-05-15 06:40:00,1.54757,1.54763,1.54742,1.54742,337999999.0
2006-05-15 06:41:00,1.54762,1.54764,1.54744,1.5475,163799998.0
2006-05-15 06:42:00,1.54745,1.54762,1.54744,1.5476,235300003.0
2006-05-15 06:43:00,1.54756,1.54764,1.54746,1.54752,177599999.0
2006-05-15 06:44:00,1.54757,1.54765,1.54748,1.54765,251500002.0
2006-05-15 06:45:00,1.54763,1.54765,1.54742,1.54742,212500002.0
2006-05-15 06:46:00,1.54746,1.54758,1.5473,1.54745,144499997.0
2006-05-15 06:47:00,1.54746,1.54756,1.54735,1.54748,280399999.0
2006-05-15 06:48:00,1.54742,1.54742,1.54729,1.5473,159600001.0
2006-05-15 06:49:00,1.54723,1.54737,1.54718,1.54726,399899998.0
2006-05-15 06:50:00,1.54711,1.54736,1.54711,1.54736,350700004.0
2006-05-15 06:51:00,1.54726,1.54733,1.54715,1.54715,173000001.0
2006-05-15 06:52:00,1.54721,1.54729,1.54708,1.54722,237699997.0
2006-05-15 06:53:00,1.54717,1.54723,1.54707,1.54723,213200001.0
2006-05-15 06:54:00,1.54699,1.54724,1.54699,1.54724,298000000.0
2006-05-15 06:55:00,1.5473,1.5473,1.54708,1.54718,354700001.0
2006-05-15 06:56:00,1.54711,1.54725,1.54708,1.54718,215599999.0
2006-05-15 06:57:00,1.54715,1.54733,1.54714,1.54725,280299998.0
2006-05-15 06:58:00,1.54722,1.5474,1.54719,1.5474,168500005.0
2006-05-15 06:59:00,1.5473,1.54746,1.5473,1.54743,376799999.0
2006-05-15 07:00:00,1.54737,1.54744,1.54715,1.54733,376999996.0
2006-05-15 07:01:00,1.54735,1.54753,1.54732,1.54732,438200001.0
2006-05-15 07:02:00,1.5473,1.5474,1.5473,1.5474,94999998.0
2006-05-15 07:03:00,1.5474,1.5474,1.5473,1.5473,191300000.0
2006-05-15 07:04:00,1.5471,1.54745,1.5471,1.54745,327800000.0
2006-05-15 07:05:00,1.54735,1.54745,1.54727,1.54745,228400000.0
2006-05-15 07:06:00,1.5472,1.54735,1.5472,1.54735,21600000.0
2006-05-15 07:07:00,1.5473,1.5474,1.5473,1.5474,24000000.0
2006-05-15 07:08:00,1.54727,1.54738,1.54723,1.54738,71799999.0
2006-05-15 07:09:00,1.54744,1.54751,1.54723,1.54723,256100002.0
2006-05-15 07:10:00,1.54735,1.54741,1.54713,1.54714,473300001.0
2006-05-15 07:11:00,1.54707,1.54726,1.54695,1.54707,296899997.0
2006-05-15 07:12:00,1.54703,1.54703,1.54685,1.54685,280699998.0
2006-05-15 07:13:00,1.54679,1.547,1.54679,1.54693,198000001.0
2006-05-15 07:14:00,1.5469,1.547,1.54678,1.54692,87200001.0
2006-05-15 07:15:00,1.54695,1.547,1.54674,1.54692,381799995.0
2006-05-15 07:16:00,1.5469,1.54697,1.54678,1.54695,179700001.0
2006-05-15 07:17:00,1.54697,1.54699,1.54684,1.54686,234500003.0
2006-05-15 07:18:00,1.54698,1.54698,1.54675,1.54686,352000004.0
2006-05-15 07:19:00,1.54693,1.54697,1.54679,1.54694,287599997.0
2006-05-15 07:20:00,1.54689,1.54718,1.54689,1.54706,250900003.0
2006-05-15 07:21:00,1.54713,1.54725,1.54707,1.54715,306100002.0
2006-05-15 07:22:00,1.547,1.54728,1.547,1.54728,303300002.0
2006-05-15 07:23:00,1.54734,1.54747,1.54721,1.54728,341300000.0
2006-05-15 07:24:00,1.54746,1.54763,1.54731,1.54744,254700001.0
2006-05-15 07:25:00,1.54734,1.54761,1.54734,1.54744,359000002.0
2006-05-15 07:26:00,1.54745,1.54745,1.54712,1.54728,313300001.0
2006-05-15 07:27:00,1.54742,1.54744,1.54725,1.54732,472600003.0
2006-05-15 07:28:00,1.54747,1.54747,1.54722,1.54722,239699996.0
2006-05-15 07:29:00,1.54727,1.54743,1.54727,1.54742,160299998.0
2006-05-15 07:30:00,1.54723,1.54744,1.54723,1.54737,245799999.0
2006-05-15 07:31:00,1.54742,1.54745,1.54725,1.54745,177700001.0
2006-05-15 07:32:00,1.54732,1.54742,1.54711,1.54726,209499998.0
2006-05-15 07:33:00,1.54723,1.5474,1.54717,1.5474,333800007.0
2006-05-15 07:34:00,1.54736,1.54742,1.54724,1.5473,389900001.0
2006-05-15 07:35:00,1.54726,1.54745,1.54726,1.5473,310099993.0
2006-05-15 07:36:00,1.5473,1.54735,1.54722,1.54728,112000001.0
2006-05-15 07:37:00,1.54726,1.5475,1.54726,1.54729,329899998.0
2006-05-15 07:38:00,1.5473,1.5474,1.5473,1.5474,108900000.0
2006-05-15 07:39:00,1.54743,1.54747,1.54718,1.54746,331399997.0
2006-05-15 07:40:00,1.54726,1.54748,1.54726,1.54748,193200002.0
2006-05-15 07:41:00,1.54738,1.54755,1.54722,1.54755,456100003.0
2006-05-15 07:42:00,1.54746,1.54756,1.54732,1.54746,271699999.0
2006-05-15 07:43:00,1.54737,1.54757,1.54733,1.54757,440399997.0
2006-05-15 07:44:00,1.54753,1.54757,1.54729,1.54729,297800000.0
2006-05-15 07:45:00,1.54745,1.54747,1.54729,1.54729,216399998.0
2006-05-15 07:46:00,1.54732,1.54739,1.54723,1.54724,181900000.0
2006-05-15 07:47:00,1.54737,1.54743,1.54718,1.54721,338699999.0
2006-05-15 07:48:00,1.54736,1.54768,1.54725,1.54753,436300002.0
2006-05-15 07:49:00,1.5478,1.54785,1.5477,1.5477,135800001.0
2006-05-15 07:50:00,1.54775,1.54788,1.54772,1.54783,372299997.0
2006-05-15 07:51:00,1.54788,1.54807,1.5478,1.5478,323200003.0
2006-05-15 07:52:00,1.54798,1.5483,1.54798,1.54813,331300001.0
2006-05-15 07:53:00,1.54809,1.54827,1.54808,1.54823,151199999.0
2006-05-15 07:54:00,1.54806,1.54817,1.54788,1.54811,192200000.0
2006-05-15 07:55:00,1.54805,1.54817,1.54793,1.54798,192900001.0
2006-05-15 07:56:00,1.54821,1.54848,1.54821,1.54844,276100000.0
2006-05-15 07:57:00,1.54848,1.54861,1.54848,1.54851,34100000.0
2006-05-15 07:58:00,1.54858,1.54858,1.54838,1.54839,138700002.0
2006-05-15 07:59:00,1.54835,1.54847,1.5482,1.54827,366800003.0
2006-05-15 08:00:00,1.54806,1.54825,1.54801,1.54803,397000003.0
2006-05-15 08:01:00,1.54806,1.54836,1.54801,1.54836,421800002.0
2006-05-15 08:02:00,1.54844,1.5486,1.54825,1.5486,285800002.0
2006-05-15 08:03:00,1.5487,1.54872,1.54855,1.54855,325599996.0
2006-05-15 08:04:00,1.54852,1.54869,1.54849,1.54849,306100005.0
2006-05-15 08:05:00,1.54852,1.54863,1.54841,1.54846,145700000.0
2006-05-15 08:06:00,1.54849,1.54868,1.54837,1.54857,312300000.0
2006-05-15 08:07:00,1.54851,1.54865,1.54839,1.54845,446000004.0
2006-05-15 08:08:00,1.54831,1.54845,1.54819,1.54845,371499998.0
2006-05-15 08:09:00,1.5484,1.5485,1.54826,1.54833,326700001.0
2006-05-15 08:10:00,1.548,1.54844,1.548,1.54826,218500001.0
2006-05-15 08:11:00,1.54801,1.54829,1.54801,1.54829,170400000.0
2006-05-15 08:12:00,1.54821,1.54834,1.54808,1.5482,190900001.0
2006-05-15 08:13:00,1.54823,1.54831,1.54812,1.5482,381100001.0
2006-05-15 08:14:00,1.5483,1.54845,1.54814,1.54814,393499997.0
2006-05-15 08:15:00,1.54819,1.54847,1.54819,1.54828,249999999.0
2006-05-15 08:16:00,1.54838,1.54842,1.54814,1.54834,201499997.0
2006-05-15 08:17:00,1.54843,1.54843,1.5482,1.54843,235599997.0
2006-05-15 08:18:00,1.54845,1.54861,1.54837,1.5485,305600004.0
2006-05-15 08:19:00,1.54856,1.54856,1.54828,1.54842,287900004.0
2006-05-15 08:20:00,1.54843,1.54851,1.54828,1.54842,229100001.0
2006-05-15 08:21:00,1.54816,1.54848,1.54816,1.54843,355099996.0
2006-05-15 08:22:00,1.54833,1.54846,1.54828,1.54837,204699999.0
2006-05-15 08:23:00,1.54833,1.54833,1.54806,1.5483,186900003.0
2006-05-15 08:24:00,1.54833,1.54839,1.54813,1.54819,323100005.0
2006-05-15 08:25:00,1.5483,1.5483,1.54803,1.54806,382999997.0
2006-05-15 08:26:00,1.54821,1.54821,1.54799,1.54815,292200002.0
2006-05-15 08:27:00,1.54786,1.54811,1.54771,1.54787,403500003.0
2006-05-15 08:28:00,1.54791,1.54816,1.54787,1.54797,268500000.0
2006-05-15 08:29:00,1.54792,1.54824,1.5479,1.54807,383299999.0
2006-05-15 08:30:00,1.54811,1.54829,1.54807,1.54826,399800006.0
2006-05-15 08:31:00,1.54813,1.54824,1.54799,1.54807,451800006.0
2006-05-15 08:32:00,1.54813,1.54833,1.54809,1.54822,218299999.0
2006-05-15 08:33:00,1.54825,1.54844,1.54803,1.54821,383000000.0
2006-05-15 08:34:00,1.54824,1.54842,1.54824,1.54835,183699998.0
2006-05-15 08:35:00,1.54821,1.54849,1.54821,1.5483,492099997.0
2006-05-15 08:36:00,1.54838,1.54851,1.54835,1.54847,272400000.0
2006-05-15 08:37:00,1.54839,1.54857,1.54835,1.54855,314200002.0
2006-05-15 08:38:00,1.54828,1.54841,1.54828,1.54841,56500000.0
2006-05-15 08:39:00,1.54824,1.54836,1.54808,1.54809,468299995.0
2006-05-15 08:40:00,1.54804,1.54811,1.54789,1.54797,321400004.0
2006-05-15 08:41:00,1.54791,1.54795,1.54771,1.54778,332999998.0
2006-05-15 08:42:00,1.54774,1.54786,1.54769,1.54776,261500002.0
2006-05-15 08:43:00,1.54733,1.5475,1.54732,1.54737,111800004.0
2006-05-15 08:44:00,1.54704,1.54716,1.54689,1.54706,292899998.0
2006-05-15 08:45:00,1.54705,1.54717,1.5468,1.54717,399400004.0
2006-05-15 08:46:00,1.54691,1.54746,1.54691,1.54746,340099995.0
2006-05-15 08:47:00,1.54763,1.54774,1.54746,1.5476,346399997.0
2006-05-15 08:48:00,1.54753,1.54762,1.54722,1.54751,225299998.0
2006-05-15 08:49:00,1.54757,1.54769,1.54747,1.54752,320199999.0
2006-05-15 08:50:00,1.54752,1.54759,1.54733,1.54746,273999999.0
2006-05-15 08:51:00,1.54757,1.54772,1.54721,1.54734,237700000.0
2006-05-15 08:52:00,1.54712,1.54738,1.54712,1.54728,260600001.0
2006-05-15 08:53:00,1.54723,1.5474,1.54719,1.5474,328999998.0
2006-05-15 08:54:00,1.54712,1.54732,1.54712,1.54726,219399999.0
2006-05-15 08:55:00,1.54735,1.54761,1.54735,1.54755,248400002.0
2006-05-15 08:56:00,1.54738,1.54752,1.54732,1.54751,184799999.0
2006-05-15 08:57:00,1.54757,1.54771,1.54741,1.54771,363600003.0
2006-05-15 08:58:00,1.54774,1.54781,1.54757,1.54768,346100003.0
2006-05-15 08:59:00,1.54767,1.54781,1.54767,1.54781,46600000.0
2006-05-15 09:00:00,1.54767,1.548,1.54767,1.548,123199999.0
2006-05-15 09:01:00,1.54797,1.5481,1.54789,1.54795,376799998.0
2006-05-15 09:02:00,1.54805,1.5481,1.54788,1.54804,276900000.0
2006-05-15 09:03:00,1.54812,1.54822,1.54798,1.54802,322100001.0
2006-05-15 09:04:00,1.54811,1.54839,1.54811,1.54839,168799998.0
2006-05-15 09:05:00,1.54849,1.54859,1.54834,1.54851,297000002.0
2006-05-15 09:06:00,1.54861,1.54861,1.5484,1.54842,328900002.0
2006-05-15 09:07:00,1.54858,1.5488,1.54847,1.54855,347499998.0
2006-05-15 09:08:00,1.54873,1.54877,1.54858,1.54858,298399999.0
2006-05-15 09:09:00,1.54875,1.54882,1.54853,1.54863,347599999.0
2006-05-15 09:10:00,1.5485,1.54932,1.5485,1.54909,265399996.0
2006-05-15 09:11:00,1.54959,1.54977,1.54951,1.54958,275200005.0
2006-05-15 09:12:00,1.54959,1.54982,1.54947,1.54967,461500012.0
2006-05-15 09:13:00,1.54975,1.54975,1.54951,1.5496,218799998.0
2006-05-15 09:14:00,1.54958,1.54967,1.54944,1.54948,328500002.0
2006-05-15 09:15:00,1.54952,1.54954,1.54933,1.54938,385700004.0
2006-05-15 09:16:00,1.54928,1.54947,1.54916,1.54931,350500002.0
2006-05-15 09:17:00,1.54924,1.54924,1.54898,1.54909,156300001.0
2006-05-15 09:18:00,1.54917,1.5494,1.54917,1.5493,183100000.0
2006-05-15 09:19:00,1.54921,1.54962,1.54921,1.54948,270700002.0
2006-05-15 09:20:00,1.54945,1.54949,1.54929,1.54944,390699999.0
2006-05-15 09:21:00,1.54948,1.54948,1.54919,1.54938,301300001.0
2006-05-15 09:22:00,1.54934,1.54947,1.54926,1.54927,276000002.0
2006-05-15 09:23:00,1.54907,1.54913,1.54887,1.549,315300000.0
2006-05-15 09:24:00,1.54902,1.54909,1.54888,1.54899,295499996.0
2006-05-15 09:25:00,1.54902,1.54911,1.54888,1.54905,381000005.0
2006-05-15 09:26:00,1.54894,1.54909,1.5489,1.54897,365100002.0
2006-05-15 09:27:00,1.54902,1.54918,1.54882,1.54911,387400001.0
2006-05-15 09:28:00,1.54916,1.54927,1.54902,1.54905,265100001.0
2006-05-15 09:29:00,1.54908,1.54923,1.5488,1.54884,246400000.0
2006-05-15 09:30:00,1.54868,1.54885,1.54867,1.54871,295700005.0
2006-05-15 09:31:00,1.54873,1.54875,1.54853,1.54855,362000001.0
2006-05-15 09:32:00,1.54869,1.54878,1.5485,1.54852,189100002.0
2006-05-15 09:33:00,1.54859,1.54867,1.54842,1.54855,303499999.0
2006-05-15 09:34:00,1.54843,1.54854,1.54834,1.54842,350800000.0
2006-05-15 09:35:00,1.54861,1.54861,1.54843,1.54852,377800000.0
2006-05-15 09:36:00,1.54853,1.54857,1.54834,1.54846,253799999.0
2006-05-15 09:37:00,1.54834,1.54851,1.54826,1.54851,359899998.0
2006-05-15 09:38:00,1.54846,1.54848,1.54824,1.54832,276600001.0
2006-05-15 09:39:00,1.54839,1.54846,1.54832,1.54846,160800000.0
2006-05-15 09:40:00,1.54846,1.54863,1.54841,1.54845,327099999.0
2006-05-15 09:41:00,1.54845,1.54853,1.54832,1.54852,232100001.0
2006-05-15 09:42:00,1.54855,1.54861,1.5484,1.54847,84900000.0
2006-05-15 09:43:00,1.54843,1.54856,1.54834,1.54855,329699996.0
2006-05-15 09:44:00,1.54858,1.54886,1.54858,1.54882,255800003.0
2006-05-15 09:45:00,1.54872,1.54896,1.54846,1.54846,375200007.0
2006-05-15 09:46:00,1.54852,1.54858,1.54852,1.54858,61400000.0
2006-05-15 09:47:00,1.54842,1.54855,1.54823,1.5483,250700001.0
2006-05-15 09:48:00,1.54821,1.54833,1.54809,1.54815,412399995.0
2006-05-15 09:49:00,1.54798,1.54813,1.54788,1.54808,248399998.0
2006-05-15 09:50:00,1.54817,1.54818,1.54792,1.5481,356899997.0
2006-05-15 09:51:00,1.54816,1.54831,1.54816,1.54818,400699998.0
2006-05-15 09:52:00,1.54833,1.54846,1.54821,1.54841,391400005.0
2006-05-15 09:53:00,1.54834,1.54846,1.54824,1.54833,373599995.0
2006-05-15 09:54:00,1.54842,1.54856,1.5483,1.54842,277600006.0
2006-05-15 09:55:00,1.54825,1.54855,1.54818,1.54847,348699998.0
2006-05-15 09:56:00,1.54824,1.54847,1.54824,1.54847,200499997.0
2006-05-15 09:57:00,1.54853,1.54871,1.5485,1.54865,387599996.0
2006-05-15 09:58:00,1.54863,1.54875,1.5485,1.54863,326499999.0
2006-05-15 09:59:00,1.54869,1.5488,1.5486,1.54861,354199999.0
2006-05-15 10:00:00,1.54883,1.54912,1.54883,1.54901,170099997.0
2006-05-15 10:01:00,1.54901,1.54946,1.54891,1.54946,394000002.0
2006-05-15 10:02:00,1.54944,1.54955,1.54929,1.54938,525300005.0
2006-05-15 10:03:00,1.54933,1.54958,1.54933,1.54958,114200000.0
2006-05-15 10:04:00,1.54953,1.54986,1.54951,1.54968,177700001.0
2006-05-15 10:05:00,1.54966,1.54991,1.5495,1.54982,427799996.0
2006-05-15 10:06:00,1.55,1.55017,1.54984,1.5499,318000001.0
2006-05-15 10:07:00,1.55001,1.55001,1.54957,1.54963,442399999.0
2006-05-15 10:08:00,1.54941,1.54964,1.54934,1.54956,355500003.0
2006-05-15 10:09:00,1.54931,1.54958,1.54931,1.54948,226000001.0
2006-05-15 10:10:00,1.54944,1.54965,1.54932,1.54965,143299999.0
2006-05-15 10:11:00,1.54973,1.54991,1.54961,1.5499,300400001.0
2006-05-15 10:12:00,1.54997,1.55011,1.54982,1.54986,186999999.0
2006-05-15 10:13:00,1.55,1.55028,1.54992,1.5501,121599999.0
2006-05-15 10:14:00,1.55028,1.55038,1.55009,1.55031,217100002.0
2006-05-15 10:15:00,1.55029,1.55065,1.55028,1.55044,331100003.0
2006-05-15 10:16:00,1.55058,1.55058,1.55006,1.55008,366800003.0
2006-05-15 10:17:00,1.5501,1.55019,1.55,1.55014,206800002.0
2006-05-15 10:18:00,1.55034,1.55053,1.55029,1.55053,175200004.0
2006-05-15 10:19:00,1.55071,1.55101,1.55064,1.55086,472600002.0
2006-05-15 10:20:00,1.55098,1.55098,1.55079,1.55085,298599998.0
2006-05-15 10:21:00,1.55067,1.55098,1.55067,1.55088,249300001.0
2006-05-15 10:22:00,1.55083,1.55089,1.55056,1.55063,255700000.0
2006-05-15 10:23:00,1.55052,1.5506,1.55036,1.55059,401000002.0
2006-05-15 10:24:00,1.55055,1.55064,1.55037,1.55059,204599996.0
2006-05-15 10:25:00,1.55057,1.55068,1.55024,1.55024,538800002.0
2006-05-15 10:26:00,1.55049,1.5506,1.55042,1.55053,234699997.0
2006-05-15 10:27:00,1.55049,1.55057,1.55029,1.55048,253200000.0
2006-05-15 10:28:00,1.55054,1.55067,1.55045,1.55047,421800006.0
2006-05-15 10:29:00,1.55053,1.55058,1.55036,1.55036,267200002.0
2006-05-15 10:30:00,1.55035,1.55054,1.55026,1.55048,260300001.0
2006-05-15 10:31:00,1.55039,1.55054,1.55032,1.55045,234299999.0
2006-05-15 10:32:00,1.55043,1.55044,1.55022,1.55022,357299994.0
2006-05-15 10:33:00,1.5503,1.55047,1.5502,1.5504,369800008.0
2006-05-15 10:34:00,1.55038,1.55043,1.55021,1.55021,227800000.0
2006-05-15 10:35:00,1.55019,1.55044,1.55018,1.55018,350900006.0
2006-05-15 10:36:00,1.55031,1.55047,1.55016,1.55043,368200004.0
2006-05-15 10:37:00,1.55039,1.55056,1.55026,1.55043,293299999.0
2006-05-15 10:38:00,1.55044,1.55056,1.55037,1.55048,188400002.0
2006-05-15 10:39:00,1.55042,1.55056,1.55037,1.55047,300199996.0
2006-05-15 10:40:00,1.55038,1.55051,1.55025,1.55038,278700003.0
2006-05-15 10:41:00,1.55036,1.55046,1.55019,1.55019,490300005.0
2006-05-15 10:42:00,1.55033,1.55042,1.55018,1.55029,198100000.0
2006-05-15 10:43:00,1.55047,1.55053,1.55008,1.55043,388500000.0
2006-05-15 10:44:00,1.55041,1.55049,1.55023,1.5504,328400000.0
2006-05-15 10:45:00,1.55041,1.55054,1.55032,1.55045,248499998.0
2006-05-15 10:46:00,1.55026,1.5505,1.55023,1.5505,260900001.0
2006-05-15 10:47:00,1.55055,1.55056,1.55034,1.55034,133400000.0
2006-05-15 10:48:00,1.55029,1.5505,1.55029,1.55035,297399999.0
2006-05-15 10:49:00,1.55043,1.55064,1.55043,1.55057,263500001.0
2006-05-15 10:50:00,1.55037,1.55065,1.55027,1.55065,337999996.0
2006-05-15 10:51:00,1.55039,1.55082,1.55039,1.55075,570699999.0
2006-05-15 10:52:00,1.55075,1.55081,1.55056,1.55057,447900004.0
2006-05-15 10:53:00,1.55063,1.55078,1.55058,1.55078,222800001.0
2006-05-15 10:54:00,1.55075,1.55086,1.55062,1.55071,415200006.0
2006-05-15 10:55:00,1.55057,1.55092,1.55057,1.55092,386199998.0
2006-05-15 10:56:00,1.55096,1.55096,1.55062,1.55068,284600004.0
2006-05-15 10:57:00,1.55081,1.55136,1.55075,1.55128,169200001.0
2006-05-15 10:58:00,1.55123,1.5515,1.55121,1.55133,439099993.0
2006-05-15 10:59:00,1.55138,1.55145,1.55103,1.55103,173800004.0
2006-05-15 11:00:00,1.55108,1.55127,1.55104,1.55113,134700000.0
2006-05-15 11:01:00,1.55118,1.55118,1.55089,1.55103,137399998.0
2006-05-15 11:02:00,1.55095,1.55102,1.55083,1.55083,341500001.0
2006-05-15 11:03:00,1.55082,1.55103,1.55082,1.55098,317100002.0
2006-05-15 11:04:00,1.55092,1.55138,1.55092,1.55129,285900002.0
2006-05-15 11:05:00,1.55129,1.55135,1.55116,1.55128,355300002.0
2006-05-15 11:06:00,1.55137,1.55137,1.55103,1.55103,318699998.0
2006-05-15 11:07:00,1.551,1.55109,1.55083,1.551,293499997.0
2006-05-15 11:08:00,1.55085,1.55103,1.55079,1.55098,240900002.0
2006-05-15 11:09:00,1.55096,1.5512,1.55096,1.55115,188699999.0
2006-05-15 11:10:00,1.55099,1.55117,1.55096,1.55113,157200002.0
2006-05-15 11:11:00,1.55107,1.55121,1.55091,1.55101,467000003.0
2006-05-15 11:12:00,1.55112,1.55112,1.55087,1.55091,266500001.0
2006-05-15 11:13:00,1.55084,1.551,1.55075,1.551,243500002.0
2006-05-15 11:14:00,1.55088,1.5511,1.55088,1.55102,266699999.0
2006-05-15 11:15:00,1.55098,1.5511,1.55087,1.55102,276399997.0
2006-05-15 11:16:00,1.55103,1.55103,1.55087,1.55093,128400000.0
2006-05-15 11:17:00,1.5509,1.55102,1.55079,1.55085,302800001.0
2006-05-15 11:18:00,1.55081,1.55095,1.55079,1.55095,217400004.0
2006-05-15 11:19:00,1.55072,1.55085,1.55065,1.5508,244499998.0
2006-05-15 11:20:00,1.55068,1.55082,1.55061,1.55074,551900006.0
2006-05-15 11:21:00,1.55071,1.5508,1.55066,1.55071,342399998.0
2006-05-15 11:22:00,1.55064,1.55078,1.55052,1.55055,197300000.0
2006-05-15 11:23:00,1.55061,1.5508,1.55056,1.55071,256999999.0
2006-05-15 11:24:00,1.55069,1.55075,1.55053,1.55056,482899996.0
2006-05-15 11:25:00,1.55048,1.55062,1.5503,1.55053,266700000.0
2006-05-15 11:26:00,1.55055,1.55059,1.55045,1.55052,223500000.0
2006-05-15 11:27:00,1.55053,1.55055,1.55041,1.55049,330399998.0
2006-05-15 11:28:00,1.55037,1.55055,1.55037,1.55053,294900002.0
2006-05-15 11:29:00,1.5504,1.55055,1.55038,1.55053,254400000.0
2006-05-15 11:30:00,1.55049,1.55067,1.55047,1.55065,286399997.0
2006-05-15 11:31:00,1.55066,1.55081,1.55064,1.55074,357100003.0
2006-05-15 11:32:00,1.55079,1.55086,1.55067,1.55073,448400001.0
2006-05-15 11:33:00,1.55079,1.55091,1.55073,1.55085,334000000.0
2006-05-15 11:34:00,1.55075,1.5509,1.55067,1.55085,434399999.0
2006-05-15 11:35:00,1.55076,1.55099,1.55073,1.55094,205399999.0
2006-05-15 11:36:00,1.55099,1.55099,1.55074,1.5508,319000003.0
2006-05-15 11:37:00,1.55088,1.55101,1.55077,1.55085,328400001.0
2006-05-15 11:38:00,1.55102,1.55106,1.55084,1.55098,274999999.0
2006-05-15 11:39:00,1.55106,1.55121,1.551,1.5511,354799999.0
2006-05-15 11:40:00,1.55124,1.55146,1.55114,1.55136,365200001.0
2006-05-15 11:41:00,1.5513,1.55143,1.55113,1.5514,506299999.0
2006-05-15 11:42:00,1.55117,1.55145,1.55117,1.55145,145000000.0
2006-05-15 11:43:00,1.55128,1.55152,1.55128,1.55152,336000000.0
2006-05-15 11:44:00,1.55147,1.55162,1.55135,1.55143,421499999.0
2006-05-15 11:45:00,1.55141,1.55156,1.55134,1.55148,347400003.0
2006-05-15 11:46:00,1.55147,1.55157,1.55135,1.55146,405300001.0
2006-05-15 11:47:00,1.55146,1.55152,1.55123,1.55135,398700005.0
2006-05-15 11:48:00,1.55141,1.55152,1.55127,1.55145,200400001.0
2006-05-15 11:49:00,1.55135,1.55142,1.55114,1.55125,461599999.0
2006-05-15 11:50:00,1.5512,1.55134,1.55117,1.55127,454300005.0
2006-05-15 11:51:00,1.55124,1.55133,1.55107,1.5511,374300001.0
2006-05-15 11:52:00,1.55106,1.55106,1.55081,1.55092,335600003.0
2006-05-15 11:53:00,1.55086,1.55095,1.55068,1.5508,391100004.0
2006-05-15 11:54:00,1.55073,1.55073,1.55035,1.55035,341000001.0
2006-05-15 11:55:00,1.55054,1.55073,1.5504,1.55057,421500001.0
2006-05-15 11:56:00,1.55053,1.55074,1.55053,1.55065,221000000.0
2006-05-15 11:57:00,1.55041,1.55075,1.55041,1.55075,125300000.0
2006-05-15 11:58:00,1.55065,1.55076,1.55045,1.55057,157299999.0
2006-05-15 11:59:00,1.55045,1.55065,1.55042,1.55051,323699995.0
2006-05-15 12:00:00,1.5506,1.5506,1.55033,1.55033,325399999.0
2006-05-15 12:01:00,1.5505,1.55069,1.55038,1.55042,132600000.0
2006-05-15 12:02:00,1.55052,1.55053,1.55028,1.5504,502200001.0
2006-05-15 12:03:00,1.55042,1.55055,1.55015,1.55045,290700005.0
2006-05-15 12:04:00,1.55054,1.55067,1.55044,1.55056,245500001.0
2006-05-15 12:05:00,1.55059,1.55067,1.55046,1.55058,238599999.0
2006-05-15 12:06:00,1.55056,1.55065,1.55034,1.55058,361100001.0
2006-05-15 12:07:00,1.55048,1.5506,1.55033,1.55049,398300000.0
2006-05-15 12:08:00,1.55063,1.55067,1.55046,1.55046,393099997.0
2006-05-15 12:09:00,1.55067,1.55068,1.55042,1.5506,197000002.0
2006-05-15 12:10:00,1.55062,1.55062,1.55025,1.55025,130599997.0
2006-05-15 12:11:00,1.55038,1.55059,1.55031,1.55055,345400000.0
2006-05-15 12:12:00,1.55044,1.55065,1.55044,1.55054,276999997.0
2006-05-15 12:13:00,1.55055,1.55062,1.55048,1.55056,62300000.0
2006-05-15 12:14:00,1.55042,1.55059,1.55038,1.55047,246999994.0
2006-05-15 12:15:00,1.55051,1.55052,1.55034,1.55045,287999995.0
2006-05-15 12:16:00,1.55027,1.55051,1.55027,1.55046,122799999.0
2006-05-15 12:17:00,1.55046,1.55058,1.55041,1.55058,300999999.0
2006-05-15 12:18:00,1.55057,1.55063,1.5504,1.5504,270899998.0
2006-05-15 12:19:00,1.5504,1.5505,1.55034,1.5504,257800005.0
2006-05-15 12:20:00,1.55039,1.55048,1.55019,1.55037,243300003.0
2006-05-15 12:21:00,1.5504,1.5505,1.55029,1.55041,67300002.0
2006-05-15 12:22:00,1.55035,1.5505,1.55027,1.5505,364099997.0
2006-05-15 12:23:00,1.5505,1.55056,1.55029,1.55029,305799998.0
2006-05-15 12:24:00,1.5504,1.55059,1.5504,1.55059,136599999.0
2006-05-15 12:25:00,1.55052,1.55063,1.55038,1.55052,395800003.0
2006-05-15 12:26:00,1.55057,1.55066,1.55045,1.55055,241999997.0
2006-05-15 12:27:00,1.55057,1.55064,1.55041,1.55053,366799999.0
2006-05-15 12:28:00,1.55039,1.55071,1.55039,1.55062,256600000.0
2006-05-15 12:29:00,1.55062,1.55072,1.55048,1.55048,284999997.0
2006-05-15 12:30:00,1.5505,1.55069,1.55045,1.5506,377100000.0
2006-05-15 12:31:00,1.55067,1.55067,1.55045,1.55057,305200004.0
2006-05-15 12:32:00,1.5506,1.5506,1.55037,1.55041,383999999.0
2006-05-15 12:33:00,1.55047,1.5506,1.55047,1.5506,54300000.0
2006-05-15 12:34:00,1.5506,1.55062,1.55038,1.55061,398500009.0
2006-05-15 12:35:00,1.55049,1.55063,1.55046,1.55059,260900000.0
2006-05-15 12:36:00,1.55058,1.55061,1.55037,1.55037,166999998.0
2006-05-15 12:37:00,1.55053,1.55059,1.55038,1.5505,193900001.0
2006-05-15 12:38:00,1.55043,1.5506,1.55039,1.55051,278399999.0
2006-05-15 12:39:00,1.55038,1.55052,1.55032,1.55041,216499999.0
2006-05-15 12:40:00,1.55028,1.55046,1.55018,1.55033,290400002.0
2006-05-15 12:41:00,1.55028,1.55045,1.55025,1.55045,285200003.0
2006-05-15 12:42:00,1.55031,1.55052,1.55031,1.55044,268200001.0
2006-05-15 12:43:00,1.55034,1.5505,1.55022,1.5505,305099999.0
2006-05-15 12:44:00,1.55036,1.55054,1.55023,1.55042,47999999.0
2006-05-15 12:45:00,1.55052,1.55067,1.55046,1.55053,214099998.0
2006-05-15 12:46:00,1.55054,1.55069,1.55039,1.55059,307900002.0
2006-05-15 12:47:00,1.55072,1.55084,1.55061,1.55071,186500000.0
2006-05-15 12:48:00,1.55047,1.55071,1.55047,1.55063,249199998.0
2006-05-15 12:49:00,1.55047,1.55061,1.55041,1.55047,301700001.0
2006-05-15 12:50:00,1.55036,1.55053,1.55026,1.55038,164300002.0
2006-05-15 12:51:00,1.55044,1.55051,1.5504,1.55045,315700002.0
2006-05-15 12:52:00,1.55025,1.55053,1.55,1.55035,543600004.0
2006-05-15 12:53:00,1.55037,1.55051,1.55022,1.55051,439100000.0
2006-05-15 12:54:00,1.55046,1.55053,1.55038,1.55039,237200004.0
2006-05-15 12:55:00,1.55037,1.55052,1.55031,1.55037,218999999.0
2006-05-15 12:56:00,1.55039,1.55048,1.55027,1.55047,264600000.0
2006-05-15 12:57:00,1.55038,1.55048,1.55026,1.55038,360299998.0
2006-05-15 12:58:00,1.55035,1.55046,1.55023,1.55027,265400003.0
2006-05-15 12:59:00,1.55019,1.55044,1.55019,1.55042,151100001.0
2006-05-15 13:00:00,1.55044,1.55052,1.55035,1.5504,144700000.0
2006-05-15 13:01:00,1.55035,1.55043,1.55024,1.55036,97199998.0
2006-05-15 13:02:00,1.5504,1.55044,1.55019,1.55024,269100002.0
2006-05-15 13:03:00,1.55042,1.55043,1.55023,1.55036,166399999.0
2006-05-15 13:04:00,1.55037,1.55047,1.55016,1.55041,170299998.0
2006-05-15 13:05:00,1.55035,1.5505,1.5503,1.55042,311299998.0
2006-05-15 13:06:00,1.55023,1.5505,1.55023,1.55045,179399998.0
2006-05-15 13:07:00,1.55049,1.55058,1.55027,1.55027,377499999.0
2006-05-15 13:08:00,1.55046,1.55057,1.5503,1.5504,328399997.0
2006-05-15 13:09:00,1.5505,1.55061,1.55023,1.55023,449700004.0
2006-05-15 13:10:00,1.55003,1.55021,1.54999,1.55012,293200001.0
2006-05-15 13:11:00,1.55023,1.55024,1.55002,1.55003,388900002.0
2006-05-15 13:12:00,1.55015,1.55019,1.54993,1.55005,174500003.0
2006-05-15 13:13:00,1.55026,1.55041,1.55017,1.55025,313699997.0
2006-05-15 13:14:00,1.55037,1.55038,1.55021,1.55022,151199999.0
2006-05-15 13:15:00,1.55036,1.55054,1.55032,1.55049,223600000.0
2006-05-15 13:16:00,1.55038,1.55042,1.55025,1.55029,407600004.0
2006-05-15 13:17:00,1.5504,1.55047,1.5503,1.5503,238900000.0
2006-05-15 13:18:00,1.55041,1.55052,1.55027,1.55033,357200003.0
2006-05-15 13:19:00,1.55045,1.55054,1.55034,1.55045,366600002.0
2006-05-15 13:20:00,1.55054,1.55063,1.55049,1.55059,258300002.0
2006-05-15 13:21:00,1.5506,1.55067,1.55049,1.55057,202400002.0
2006-05-15 13:22:00,1.55059,1.55068,1.55051,1.55061,292800004.0
2006-05-15 13:23:00,1.55067,1.55067,1.55033,1.55033,143599998.0
2006-05-15 13:24:00,1.55039,1.55088,1.55039,1.55088,365600001.0
2006-05-15 13:25:00,1.5509,1.5509,1.55057,1.55058,474900002.0
2006-05-15 13:26:00,1.55062,1.55079,1.5504,1.55053,320100000.0
2006-05-15 13:27:00,1.55041,1.5507,1.55041,1.55062,353700004.0
2006-05-15 13:28:00,1.55057,1.55066,1.55044,1.55057,224800003.0
2006-05-15 13:29:00,1.5504,1.55064,1.5504,1.55063,231099999.0
2006-05-15 13:30:00,1.55054,1.55082,1.55054,1.55082,535300003.0
2006-05-15 13:31:00,1.55082,1.55082,1.55063,1.55065,265800004.0
2006-05-15 13:32:00,1.55065,1.55084,1.55065,1.55074,303800002.0
2006-05-15 13:33:00,1.55082,1.55083,1.55065,1.55072,318900005.0
2006-05-15 13:34:00,1.55075,1.55083,1.5506,1.55077,356899996.0
2006-05-15 13:35:00,1.55077,1.55084,1.55064,1.55065,363600002.0
2006-05-15 13:36:00,1.55091,1.55097,1.55076,1.5508,280599998.0
2006-05-15 13:37:00,1.55074,1.55081,1.55067,1.55072,215000002.0
2006-05-15 13:38:00,1.55076,1.55082,1.55067,1.55077,237300001.0
2006-05-15 13:39:00,1.55073,1.5508,1.55062,1.55065,93000000.0
2006-05-15 13:40:00,1.55079,1.55084,1.55065,1.5507,369500000.0
2006-05-15 13:41:00,1.55072,1.55086,1.55035,1.55067,377600001.0
2006-05-15 13:42:00,1.55082,1.55083,1.55063,1.55072,283599999.0
2006-05-15 13:43:00,1.55078,1.55078,1.5506,1.5506,261000004.0
2006-05-15 13:44:00,1.55072,1.55072,1.55046,1.55055,302600003.0
2006-05-15 13:45:00,1.55046,1.55059,1.55046,1.55058,43099999.0
2006-05-15 13:46:00,1.55056,1.55071,1.55046,1.55071,248299998.0
2006-05-15 13:47:00,1.5507,1.5508,1.55046,1.55046,297100001.0
2006-05-15 13:48:00,1.55062,1.55073,1.55042,1.55067,310899997.0
2006-05-15 13:49:00,1.55063,1.55068,1.55053,1.55062,298499999.0
2006-05-15 13:50:00,1.5505,1.55064,1.55046,1.55056,352000001.0
2006-05-15 13:51:00,1.55053,1.55061,1.55041,1.55049,399600001.0
2006-05-15 13:52:00,1.55062,1.55072,1.55054,1.55061,347899999.0
2006-05-15 13:53:00,1.55075,1.5509,1.55069,1.5508,317100006.0
2006-05-15 13:54:00,1.55083,1.55087,1.55059,1.55079,409800006.0
2006-05-15 13:55:00,1.55086,1.55086,1.5506,1.55065,473500003.0
2006-05-15 13:56:00,1.55075,1.55077,1.55047,1.55068,272899996.0
2006-05-15 13:57:00,1.55077,1.55087,1.55066,1.55066,311499998.0
2006-05-15 13:58:00,1.55068,1.55075,1.55051,1.5507,576300005.0
2006-05-15 13:59:00,1.55061,1.55068,1.55046,1.55059,291100002.0
2006-05-15 14:00:00,1.55061,1.55061,1.55033,1.55041,263199999.0
2006-05-15 14:01:00,1.55057,1.55067,1.55041,1.55052,228900001.0
2006-05-15 14:02:00,1.55057,1.55057,1.55033,1.55038,467800001.0
2006-05-15 14:03:00,1.55016,1.5505,1.54997,1.55045,412300002.0
2006-05-15 14:04:00,1.55025,1.5505,1.55019,1.5505,248999997.0
2006-05-15 14:05:00,1.55058,1.55069,1.55057,1.5506,135000000.0
2006-05-15 14:06:00,1.55071,1.55071,1.55046,1.55047,298899998.0
2006-05-15 14:07:00,1.55047,1.55059,1.55039,1.55048,297300003.0
2006-05-15 14:08:00,1.55051,1.5507,1.55048,1.55058,330900000.0
2006-05-15 14:09:00,1.55049,1.55066,1.55048,1.55066,264400003.0
2006-05-15 14:10:00,1.55059,1.5507,1.55053,1.55064,298499996.0
2006-05-15 14:11:00,1.55068,1.55078,1.55057,1.55057,258600004.0
2006-05-15 14:12:00,1.55067,1.5508,1.55055,1.55059,330400000.0
2006-05-15 14:13:00,1.55074,1.55078,1.55051,1.55073,283699995.0
2006-05-15 14:14:00,1.55065,1.55073,1.55051,1.55067,234899998.0
2006-05-15 14:15:00,1.55066,1.55083,1.55062,1.55071,347800000.0
2006-05-15 14:16:00,1.55077,1.55092,1.55071,1.55092,160700000.0
2006-05-15 14:17:00,1.55089,1.55093,1.55072,1.55081,253200004.0
2006-05-15 14:18:00,1.55087,1.55101,1.55079,1.55085,353799997.0
2006-05-15 14:19:00,1.55091,1.55098,1.55075,1.5509,345200004.0
2006-05-15 14:20:00,1.55093,1.5511,1.5508,1.55095,478500003.0
2006-05-15 14:21:00,1.55096,1.55122,1.55091,1.55098,364099999.0
2006-05-15 14:22:00,1.55115,1.55123,1.55101,1.55105,393600004.0
2006-05-15 14:23:00,1.55124,1.55134,1.55114,1.55114,382600004.0
2006-05-15 14:24:00,1.55114,1.55124,1.55093,1.551,149500002.0
2006-05-15 14:25:00,1.55099,1.55102,1.55081,1.55081,297399999.0
2006-05-15 14:26:00,1.55086,1.55106,1.55073,1.551,276299997.0
2006-05-15 14:27:00,1.55093,1.55107,1.55073,1.55104,294100000.0
2006-05-15 14:28:00,1.55075,1.55106,1.55075,1.55104,212600001.0
2006-05-15 14:29:00,1.55091,1.55108,1.55081,1.55108,445199996.0
2006-05-15 14:30:00,1.55115,1.55117,1.55084,1.55085,311100005.0
2006-05-15 14:31:00,1.55093,1.55111,1.5508,1.55111,307700000.0
2006-05-15 14:32:00,1.55113,1.5512,1.55093,1.55104,260200001.0
2006-05-15 14:33:00,1.55107,1.55118,1.55099,1.55108,318200007.0
2006-05-15 14:34:00,1.55106,1.55108,1.55087,1.55093,314600002.0
2006-05-15 14:35:00,1.55093,1.55115,1.55078,1.551,496999994.0
2006-05-15 14:36:00,1.55107,1.55125,1.55096,1.55117,143800000.0
2006-05-15 14:37:00,1.55119,1.55126,1.55088,1.55095,239700001.0
2006-05-15 14:38:00,1.55097,1.55108,1.55086,1.55101,314000003.0
2006-05-15 14:39:00,1.55115,1.55121,1.55103,1.5511,347500001.0
2006-05-15 14:40:00,1.55111,1.55129,1.55102,1.55113,183200000.0
2006-05-15 14:41:00,1.55102,1.55116,1.55091,1.5511,461000005.0
2006-05-15 14:42:00,1.55118,1.55118,1.55087,1.55106,430100005.0
2006-05-15 14:43:00,1.55102,1.5512,1.55095,1.55118,344299997.0
2006-05-15 14:44:00,1.55102,1.55117,1.55091,1.55095,278300001.0
2006-05-15 14:45:00,1.5511,1.5512,1.55102,1.55105,516400005.0
2006-05-15 14:46:00,1.55115,1.55115,1.55093,1.55106,153500000.0
2006-05-15 14:47:00,1.55111,1.55111,1.55089,1.55105,200800000.0
2006-05-15 14:48:00,1.55084,1.5511,1.55084,1.5511,163799999.0
2006-05-15 14:49:00,1.55075,1.55107,1.55075,1.55093,325499995.0
2006-05-15 14:50:00,1.55103,1.55117,1.55091,1.55107,235500000.0
2006-05-15 14:51:00,1.55102,1.55108,1.55084,1.55095,298700001.0
2006-05-15 14:52:00,1.55103,1.55103,1.55089,1.55093,205400000.0
2006-05-15 14:53:00,1.55092,1.5511,1.5508,1.5508,443300001.0
2006-05-15 14:54:00,1.55103,1.55112,1.55091,1.55097,238100004.0
2006-05-15 14:55:00,1.55087,1.5511,1.55087,1.55103,175500000.0
2006-05-15 14:56:00,1.55103,1.5511,1.55097,1.55105,114200001.0
2006-05-15 14:57:00,1.55108,1.55115,1.55095,1.55095,365000006.0
2006-05-15 14:58:00,1.55106,1.55113,1.55095,1.55106,280400000.0
2006-05-15 14:59:00,1.55111,1.55111,1.54884,1.54899,261600004.0
2006-05-15 15:00:00,1.54931,1.55123,1.54913,1.55123,201299999.0
2006-05-15 15:01:00,1.55117,1.55121,1.5508,1.5508,341700002.0
2006-05-15 15:02:00,1.55105,1.55124,1.55105,1.55109,200899999.0
2006-05-15 15:03:00,1.55103,1.55121,1.55094,1.55099,317400003.0
2006-05-15 15:04:00,1.55109,1.55113,1.5509,1.55113,453799996.0
2006-05-15 15:05:00,1.5509,1.55127,1.5508,1.55127,155799999.0
2006-05-15 15:06:00,1.55115,1.55141,1.55115,1.55141,188700001.0
2006-05-15 15:07:00,1.55134,1.55141,1.55115,1.55115,248400007.0
2006-05-15 15:08:00,1.55122,1.55126,1.5508,1.5508,320000000.0
2006-05-15 15:09:00,1.55103,1.55116,1.55093,1.55105,228799998.0
2006-05-15 15:10:00,1.55088,1.55114,1.55084,1.55112,382100000.0
2006-05-15 15:11:00,1.5511,1.55118,1.55095,1.551,177399998.0
2006-05-15 15:12:00,1.551,1.55113,1.55088,1.55113,394900005.0
2006-05-15 15:13:00,1.55105,1.55129,1.55103,1.5512,409900004.0
2006-05-15 15:14:00,1.55108,1.55124,1.55103,1.55109,420999997.0
2006-05-15 15:15:00,1.55103,1.55119,1.55093,1.55108,367700001.0
2006-05-15 15:16:00,1.55098,1.5511,1.55095,1.55105,203900000.0
2006-05-15 15:17:00,1.55104,1.55118,1.55097,1.55118,338599998.0
2006-05-15 15:18:00,1.55108,1.55118,1.55087,1.55108,340200001.0
2006-05-15 15:19:00,1.55116,1.55116,1.55094,1.551,288699996.0
2006-05-15 15:20:00,1.55122,1.55134,1.55109,1.55122,393899995.0
2006-05-15 15:21:00,1.55112,1.55126,1.551,1.55108,336900002.0
2006-05-15 15:22:00,1.55103,1.55115,1.55091,1.55108,216900002.0
2006-05-15 15:23:00,1.55091,1.55111,1.5508,1.55098,134100003.0
2006-05-15 15:24:00,1.55106,1.55106,1.55085,1.55085,171199999.0
2006-05-15 15:25:00,1.55101,1.55108,1.55086,1.55089,209399997.0
2006-05-15 15:26:00,1.55104,1.55124,1.55099,1.55119,277900006.0
2006-05-15 15:27:00,1.55108,1.55119,1.55095,1.55111,262700000.0
2006-05-15 15:28:00,1.55103,1.55113,1.5509,1.551,203699998.0
2006-05-15 15:29:00,1.55115,1.55123,1.55095,1.5511,300000003.0
2006-05-15 15:30:00,1.55103,1.55116,1.55088,1.5511,275400006.0
2006-05-15 15:31:00,1.55116,1.55123,1.55104,1.55123,129400000.0
2006-05-15 15:32:00,1.55118,1.55125,1.55092,1.5511,518399994.0
2006-05-15 15:33:00,1.55122,1.55124,1.55106,1.55118,348299997.0
2006-05-15 15:34:00,1.5511,1.55121,1.55078,1.55093,164599997.0
2006-05-15 15:35:00,1.55098,1.55108,1.55088,1.55097,325900000.0
2006-05-15 15:36:00,1.55086,1.5509,1.55071,1.55078,249600002.0
2006-05-15 15:37:00,1.55088,1.55105,1.55075,1.55075,306399995.0
2006-05-15 15:38:00,1.55064,1.55078,1.55028,1.55034,411700003.0
2006-05-15 15:39:00,1.55016,1.55026,1.54985,1.54985,323700006.0
2006-05-15 15:40:00,1.54968,1.5498,1.54956,1.54972,311500000.0
2006-05-15 15:41:00,1.54967,1.54994,1.54967,1.54988,210100002.0
2006-05-15 15:42:00,1.54967,1.54979,1.54953,1.54957,398899997.0
2006-05-15 15:43:00,1.54965,1.54983,1.54962,1.5497,254800000.0
2006-05-15 15:44:00,1.5497,1.54984,1.54954,1.54972,308499997.0
2006-05-15 15:45:00,1.54956,1.54976,1.54946,1.5496,112000000.0
2006-05-15 15:46:00,1.5496,1.54995,1.54946,1.54977,466599996.0
2006-05-15 15:47:00,1.55024,1.5505,1.55022,1.55045,248300000.0
2006-05-15 15:48:00,1.55038,1.55058,1.55033,1.55045,241600000.0
2006-05-15 15:49:00,1.55039,1.55045,1.55024,1.55038,342800004.0
2006-05-15 15:50:00,1.55025,1.5504,1.55015,1.5504,381699997.0
2006-05-15 15:51:00,1.5503,1.55044,1.55008,1.55021,223000000.0
2006-05-15 15:52:00,1.55023,1.55038,1.55023,1.55025,161000000.0
2006-05-15 15:53:00,1.55026,1.5504,1.55012,1.55032,320799999.0
2006-05-15 15:54:00,1.55038,1.55047,1.55018,1.55038,239700000.0
2006-05-15 15:55:00,1.55029,1.55055,1.55029,1.5505,473599999.0
2006-05-15 15:56:00,1.55038,1.5505,1.55029,1.55048,304000003.0
2006-05-15 15:57:00,1.55039,1.5504,1.55026,1.55026,204500002.0
2006-05-15 15:58:00,1.55018,1.55042,1.55018,1.55025,371199997.0
2006-05-15 15:59:00,1.55041,1.55042,1.55026,1.55029,433000004.0
2006-05-15 16:00:00,1.55021,1.55045,1.55021,1.55035,341000003.0
2006-05-15 16:01:00,1.55013,1.55049,1.55013,1.55049,249799999.0
2006-05-15 16:02:00,1.55047,1.55055,1.55031,1.5505,259700002.0
2006-05-15 16:03:00,1.55048,1.55062,1.55024,1.55055,487100003.0
2006-05-15 16:04:00,1.55062,1.55064,1.55043,1.5505,345900003.0
2006-05-15 16:05:00,1.55058,1.55064,1.55041,1.55052,191600001.0
2006-05-15 16:06:00,1.55041,1.55071,1.55041,1.5507,276500001.0
2006-05-15 16:07:00,1.55065,1.55072,1.55049,1.5506,269300002.0
2006-05-15 16:08:00,1.55065,1.55069,1.55053,1.55068,266100002.0
2006-05-15 16:09:00,1.55078,1.55078,1.55031,1.55031,346599997.0
2006-05-15 16:10:00,1.55054,1.55055,1.55033,1.55047,259499998.0
2006-05-15 16:11:00,1.55054,1.55054,1.55024,1.55024,248699998.0
2006-05-15 16:12:00,1.55033,1.5505,1.55032,1.55034,231000003.0
2006-05-15 16:13:00,1.55033,1.55056,1.55014,1.55034,322800003.0
2006-05-15 16:14:00,1.5503,1.55056,1.55017,1.55056,472400001.0
2006-05-15 16:15:00,1.55042,1.55067,1.55022,1.55041,248399998.0
2006-05-15 16:16:00,1.55052,1.55058,1.55043,1.55045,455200004.0
2006-05-15 16:17:00,1.55041,1.55056,1.55038,1.55055,217400001.0
2006-05-15 16:18:00,1.55059,1.55073,1.55042,1.55061,320800000.0
2006-05-15 16:19:00,1.55062,1.5507,1.55051,1.55055,366700003.0
2006-05-15 16:20:00,1.55069,1.55074,1.55052,1.55066,444000007.0
2006-05-15 16:21:00,1.55066,1.55066,1.55048,1.55048,166900002.0
2006-05-15 16:22:00,1.5506,1.55062,1.55046,1.5505,296800001.0
2006-05-15 16:23:00,1.55062,1.55062,1.5504,1.5504,138200001.0
2006-05-15 16:24:00,1.55029,1.55056,1.55029,1.5505,512600003.0
2006-05-15 16:25:00,1.5504,1.5505,1.5503,1.55043,271700003.0
2006-05-15 16:26:00,1.55025,1.55052,1.55019,1.55042,447000002.0
2006-05-15 16:27:00,1.55047,1.55061,1.55032,1.5504,385000001.0
2006-05-15 16:28:00,1.55046,1.55052,1.55032,1.55038,264000002.0
2006-05-15 16:29:00,1.5505,1.55057,1.55041,1.55055,234999998.0
2006-05-15 16:30:00,1.55032,1.55055,1.55012,1.55045,221199997.0
2006-05-15 16:31:00,1.55043,1.5506,1.55035,1.55058,288500001.0
2006-05-15 16:32:00,1.55047,1.55067,1.55044,1.5505,270899998.0
2006-05-15 16:33:00,1.5506,1.5506,1.55034,1.55039,172599999.0
2006-05-15 16:34:00,1.55047,1.55056,1.55037,1.55039,260599999.0
2006-05-15 16:35:00,1.55057,1.55057,1.55035,1.5504,293000004.0
2006-05-15 16:36:00,1.55045,1.55047,1.5503,1.5503,223600001.0
2006-05-15 16:37:00,1.55037,1.55048,1.55027,1.55027,308799997.0
2006-05-15 16:38:00,1.55037,1.55044,1.55013,1.55035,441099999.0
2006-05-15 16:39:00,1.5503,1.55046,1.55028,1.55034,212599999.0
2006-05-15 16:40:00,1.55038,1.55041,1.5502,1.55032,308599998.0
2006-05-15 16:41:00,1.55026,1.55044,1.5502,1.55033,302900005.0
2006-05-15 16:42:00,1.55026,1.5505,1.55012,1.55033,364200000.0
2006-05-15 16:43:00,1.55036,1.55055,1.55018,1.55055,327699997.0
2006-05-15 16:44:00,1.55038,1.55065,1.5503,1.55055,236699998.0
2006-05-15 16:45:00,1.55049,1.55067,1.55043,1.55054,420100000.0
2006-05-15 16:46:00,1.55065,1.55075,1.55051,1.55052,245100003.0
2006-05-15 16:47:00,1.55051,1.55065,1.5504,1.55059,269500000.0
2006-05-15 16:48:00,1.55043,1.55061,1.55043,1.55044,437499999.0
2006-05-15 16:49:00,1.55045,1.55059,1.55034,1.55052,313700005.0
2006-05-15 16:50:00,1.55049,1.5505,1.55029,1.5505,283499999.0
2006-05-15 16:51:00,1.55025,1.55044,1.55008,1.55025,358500001.0
2006-05-15 16:52:00,1.55036,1.55042,1.55022,1.55034,311300006.0
2006-05-15 16:53:00,1.5503,1.55048,1.55027,1.55043,298199997.0
2006-05-15 16:54:00,1.55037,1.55063,1.55025,1.55038,365999999.0
2006-05-15 16:55:00,1.55059,1.55059,1.55036,1.55048,494700008.0
2006-05-15 16:56:00,1.55054,1.55066,1.55047,1.55058,272599999.0
2006-05-15 16:57:00,1.55056,1.55067,1.55047,1.55061,327500000.0
2006-05-15 16:58:00,1.5504,1.55056,1.55024,1.5503,279700005.0
2006-05-15 16:59:00,1.55017,1.55042,1.55017,1.55042,215200000.0
2006-05-15 17:00:00,1.55038,1.55045,1.55007,1.55023,319699997.0
2006-05-15 17:01:00,1.5502,1.55039,1.55004,1.55039,238900003.0
2006-05-15 17:02:00,1.55038,1.55049,1.55016,1.55017,430700001.0
2006-05-15 17:03:00,1.55022,1.55032,1.54997,1.5501,274199998.0
2006-05-15 17:04:00,1.55013,1.55014,1.54979,1.54979,325100003.0
2006-05-15 17:05:00,1.55,1.55023,1.54995,1.55013,366999999.0
2006-05-15 17:06:00,1.55017,1.55018,1.54999,1.55007,446800006.0
2006-05-15 17:07:00,1.55008,1.55015,1.54999,1.55014,250600005.0
2006-05-15 17:08:00,1.55002,1.55023,1.54994,1.55023,313000004.0
2006-05-15 17:09:00,1.5502,1.55026,1.55005,1.55023,296400004.0
2006-05-15 17:10:00,1.55025,1.55025,1.55001,1.55014,214900001.0
2006-05-15 17:11:00,1.55015,1.55028,1.55005,1.55005,281799998.0
2006-05-15 17:12:00,1.5501,1.55022,1.55001,1.5502,394100000.0
2006-05-15 17:13:00,1.55017,1.55027,1.55004,1.5502,285600005.0
2006-05-15 17:14:00,1.55016,1.55027,1.5501,1.55027,283700001.0
2006-05-15 17:15:00,1.55013,1.55027,1.55004,1.55023,206700000.0
2006-05-15 17:16:00,1.55009,1.5502,1.5499,1.54997,341600004.0
2006-05-15 17:17:00,1.54991,1.55011,1.5499,1.5501,193899996.0
2006-05-15 17:18:00,1.54996,1.55011,1.54988,1.54988,216599998.0
2006-05-15 17:19:00,1.55009,1.55015,1.54996,1.55015,264499997.0
2006-05-15 17:20:00,1.5502,1.55048,1.55018,1.55048,210900003.0
2006-05-15 17:21:00,1.55036,1.55051,1.5502,1.55045,448900004.0
2006-05-15 17:22:00,1.55046,1.55046,1.55019,1.55029,403500001.0
2006-05-15 17:23:00,1.55039,1.55039,1.55019,1.55019,202000003.0
2006-05-15 17:24:00,1.55027,1.55027,1.54991,1.54991,369200003.0
2006-05-15 17:25:00,1.54997,1.55013,1.54997,1.55013,138300005.0
2006-05-15 17:26:00,1.55003,1.55012,1.54988,1.54991,230500003.0
2006-05-15 17:27:00,1.55002,1.55018,1.54999,1.5501,259899999.0
2006-05-15 17:28:00,1.54994,1.55008,1.54986,1.55001,239499999.0
2006-05-15 17:29:00,1.55003,1.55018,1.54995,1.55013,246499999.0
2006-05-15 17:30:00,1.54991,1.55018,1.54991,1.55008,326099998.0
2006-05-15 17:31:00,1.55,1.55018,1.54995,1.55012,391799998.0
2006-05-15 17:32:00,1.54985,1.55017,1.54985,1.55017,216499998.0
2006-05-15 17:33:00,1.55007,1.55016,1.55,1.55009,306400000.0
2006-05-15 17:34:00,1.55014,1.55018,1.54991,1.54995,293100001.0
2006-05-15 17:35:00,1.55001,1.55013,1.54991,1.55002,215799998.0
2006-05-15 17:36:00,1.54995,1.55014,1.54976,1.54999,155199998.0
2006-05-15 17:37:00,1.55005,1.55023,1.54992,1.55011,180400002.0
2006-05-15 17:38:00,1.55011,1.55029,1.55004,1.5502,440200003.0
2006-05-15 17:39:00,1.55021,1.55021,1.55001,1.55012,223600001.0
2006-05-15 17:40:00,1.54983,1.55027,1.54983,1.55027,307700001.0
2006-05-15 17:41:00,1.55025,1.55032,1.55012,1.55024,405700006.0
2006-05-15 17:42:00,1.55022,1.5503,1.55009,1.5503,240800000.0
2006-05-15 17:43:00,1.54998,1.55032,1.54996,1.55024,388999997.0
2006-05-15 17:44:00,1.54991,1.55023,1.54991,1.55018,260699999.0
2006-05-15 17:45:00,1.55006,1.55018,1.54998,1.55,283200001.0
2006-05-15 17:46:00,1.55002,1.55019,1.55002,1.55019,150199997.0
2006-05-15 17:47:00,1.55007,1.55029,1.55006,1.55012,345800003.0
2006-05-15 17:48:00,1.55013,1.55033,1.55011,1.55015,316900000.0
2006-05-15 17:49:00,1.55005,1.55027,1.54999,1.55023,436600002.0
2006-05-15 17:50:00,1.55022,1.55041,1.55019,1.55033,346200006.0
2006-05-15 17:51:00,1.55024,1.55034,1.5502,1.55024,168000000.0
2006-05-15 17:52:00,1.55021,1.55032,1.5501,1.55028,336000004.0
2006-05-15 17:53:00,1.55005,1.5503,1.55005,1.55027,416699995.0
2006-05-15 17:54:00,1.55021,1.55039,1.55018,1.55028,364799997.0
2006-05-15 17:55:00,1.55027,1.55027,1.55008,1.5502,218900003.0
2006-05-15 17:56:00,1.55023,1.55032,1.55008,1.55008,188700000.0
2006-05-15 17:57:00,1.55014,1.5503,1.55006,1.55024,293900002.0
2006-05-15 17:58:00,1.55007,1.55037,1.55007,1.55019,285100001.0
2006-05-15 17:59:00,1.55004,1.55028,1.54987,1.55019,336400003.0
2006-05-15 18:00:00,1.5501,1.5502,1.55005,1.5502,277000001.0
2006-05-15 18:01:00,1.5502,1.5502,1.5501,1.5501,1795600001.0
2006-05-15 18:02:00,1.55,1.5501,1.55,1.5501,1795600001.0
2006-05-15 18:03:00,1.55,1.5501,1.55,1.55,1795600001.0
2006-05-15 18:04:00,1.5501,1.5501,1.55,1.55,1795600001.0
2006-05-15 18:05:00,1.5501,1.5501,1.5501,1.5501,1795600001.0
2006-05-15 18:06:00,1.55,1.55,1.55,1.55,1795600001.0
2006-05-15 18:07:00,1.5499,1.5503,1.5499,1.5502,1795600001.0
2006-05-15 18:08:00,1.5501,1.5502,1.5501,1.5502,1795600001.0
2006-05-15 18:09:00,1.55001,1.55028,1.54999,1.55018,1795600001.0
2006-05-15 18:10:00,1.5502,1.5502,1.55,1.5502,1479499997.0
2006-05-15 18:11:00,1.54999,1.55017,1.54987,1.55003,1479499997.0
2006-05-15 18:12:00,1.55005,1.55013,1.5499,1.54992,1333699995.0
2006-05-15 18:13:00,1.55001,1.55013,1.54988,1.55001,1485599989.0
2006-05-15 18:14:00,1.5502,1.5502,1.5501,1.5501,1136100008.0
2006-05-15 18:15:00,1.54995,1.55013,1.54989,1.55013,1136100008.0
2006-05-15 18:16:00,1.5502,1.5502,1.5502,1.5502,1975600010.0
2006-05-15 18:17:00,1.55007,1.55015,1.54982,1.5501,1975600010.0
2006-05-15 18:18:00,1.54979,1.55016,1.54979,1.55013,903900005.0
2006-05-15 18:19:00,1.55022,1.55028,1.55,1.55008,1835100001.0
2006-05-15 18:20:00,1.5504,1.5504,1.5503,1.5504,814300004.0
2006-05-15 18:21:00,1.55036,1.55036,1.5501,1.5501,814300004.0
2006-05-15 18:22:00,1.55009,1.55025,1.55001,1.55025,708499999.0
2006-05-15 18:23:00,1.5502,1.5503,1.5502,1.5502,1304599995.0
2006-05-15 18:24:00,1.5501,1.5501,1.5501,1.5501,1304599995.0
2006-05-15 18:25:00,1.55,1.5502,1.55,1.5501,1304599995.0
2006-05-15 18:26:00,1.5503,1.5503,1.5501,1.5501,1304599995.0
2006-05-15 18:27:00,1.55018,1.55018,1.54982,1.55002,1304599995.0
2006-05-15 18:28:00,1.55,1.5501,1.55,1.5501,1939099998.0
2006-05-15 18:29:00,1.54995,1.55016,1.54993,1.55008,1939099998.0
2006-05-15 18:30:00,1.55008,1.55021,1.54997,1.55006,975799996.0
2006-05-15 18:31:00,1.55006,1.55026,1.54997,1.55026,920600003.0
2006-05-15 18:32:00,1.5502,1.55035,1.55002,1.55024,1604200012.0
2006-05-15 18:33:00,1.5504,1.5504,1.5503,1.5503,2013700001.0
2006-05-15 18:35:00,1.55011,1.55019,1.54998,1.55018,2013700001.0
2006-05-15 18:36:00,1.55021,1.55026,1.54999,1.55008,1368200004.0
2006-05-15 18:37:00,1.55018,1.55025,1.55,1.55018,2050900009.0
2006-05-15 18:38:00,1.55019,1.55019,1.54991,1.54996,1376400007.0
2006-05-15 18:39:00,1.5502,1.55026,1.55005,1.55025,1623400006.0
2006-05-15 18:40:00,1.5502,1.5502,1.5502,1.5502,1195400007.0
2006-05-15 18:41:00,1.55016,1.55032,1.55003,1.55013,1195400007.0
2006-05-15 18:42:00,1.55014,1.55026,1.55,1.55008,1464800003.0
2006-05-15 18:43:00,1.55009,1.55018,1.54999,1.55013,478200004.0
2006-05-15 18:44:00,1.55016,1.55023,1.54986,1.54993,814300009.0
2006-05-15 18:45:00,1.54992,1.55018,1.54982,1.55012,590499999.0
2006-05-15 18:46:00,1.55006,1.55017,1.54993,1.5501,388400004.0
2006-05-15 18:47:00,1.55004,1.55018,1.54999,1.55012,175999996.0
2006-05-15 18:48:00,1.55008,1.55021,1.54999,1.55001,1295799996.0
2006-05-15 18:49:00,1.5502,1.5502,1.55,1.5501,303500002.0
2006-05-15 18:50:00,1.55015,1.55015,1.54992,1.54994,657199999.0
2006-05-15 18:51:00,1.54998,1.55021,1.54984,1.54997,1407799990.0
2006-05-15 18:52:00,1.54995,1.55011,1.54981,1.55002,1364000001.0
2006-05-15 18:53:00,1.55004,1.55024,1.54998,1.55017,1241100002.0
2006-05-15 18:54:00,1.55001,1.55026,1.55001,1.55021,985999997.0
2006-05-15 18:55:00,1.55025,1.55025,1.54999,1.55003,1809299997.0
2006-05-15 18:56:00,1.55016,1.55025,1.55003,1.55025,1103200010.0
2006-05-15 18:57:00,1.55027,1.55029,1.55011,1.55018,668500002.0
2006-05-15 18:58:00,1.55017,1.55017,1.54979,1.54996,1145400003.0
2006-05-15 18:59:00,1.55002,1.55022,1.54998,1.55005,1405800008.0
2006-05-15 19:00:00,1.55003,1.55024,1.55001,1.55001,651600003.0
2006-05-15 19:01:00,1.55,1.5501,1.54984,1.5501,294400001.0
2006-05-15 19:02:00,1.5499,1.55011,1.5499,1.5501,883299999.0
2006-05-15 19:03:00,1.55,1.55012,1.54996,1.55006,370799999.0
2006-05-15 19:04:00,1.55006,1.55007,1.5499,1.5499,238800006.0
2006-05-15 19:05:00,1.55003,1.55017,1.54991,1.54994,883700015.0
2006-05-15 19:06:00,1.54989,1.55008,1.54986,1.54998,1710700000.0
2006-05-15 19:07:00,1.54998,1.55005,1.5498,1.5498,681499998.0
2006-05-15 19:08:00,1.54991,1.55011,1.5499,1.55,1479900002.0
2006-05-15 19:09:00,1.55,1.55009,1.54986,1.54988,1535100010.0
2006-05-15 19:10:00,1.54986,1.55013,1.54985,1.55013,985199999.0
2006-05-15 19:11:00,1.55006,1.55018,1.54996,1.54996,1356200010.0
2006-05-15 19:12:00,1.55002,1.55013,1.54991,1.55001,1044000001.0
2006-05-15 19:13:00,1.55007,1.55022,1.55005,1.55018,533900001.0
2006-05-15 19:14:00,1.55008,1.55022,1.54996,1.55013,339000009.0
2006-05-15 19:15:00,1.55018,1.55018,1.54999,1.5501,1479300011.0
2006-05-15 19:16:00,1.55013,1.55021,1.54998,1.5501,537700001.0
2006-05-15 19:17:00,1.55016,1.55025,1.54992,1.54992,969600003.0
2006-05-15 19:18:00,1.55006,1.55019,1.54996,1.55008,792900007.0
2006-05-15 19:19:00,1.54999,1.55022,1.54999,1.55013,1052199998.0
2006-05-15 19:20:00,1.55015,1.55015,1.54988,1.55,1114900006.0
2006-05-15 19:21:00,1.55008,1.55015,1.54994,1.54999,987200003.0
2006-05-15 19:22:00,1.55011,1.55018,1.55002,1.5501,249599997.0
2006-05-15 19:23:00,1.54998,1.55012,1.54987,1.55,594600000.0
2006-05-15 19:24:00,1.55009,1.55017,1.54999,1.55011,697100001.0
2006-05-15 19:25:00,1.55009,1.55022,1.54997,1.54997,1110099988.0
2006-05-15 19:26:00,1.55005,1.55015,1.54993,1.55005,990500005.0
2006-05-15 19:27:00,1.5501,1.55016,1.54993,1.54997,1491699997.0
2006-05-15 19:28:00,1.54996,1.55015,1.54994,1.55004,489800000.0
2006-05-15 19:29:00,1.55008,1.55017,1.54985,1.54985,932800001.0
2006-05-15 19:31:00,1.55007,1.55015,1.54988,1.54995,1475699996.0
2006-05-15 19:32:00,1.55,1.55025,1.54998,1.55011,915099999.0
2006-05-15 19:33:00,1.54996,1.55015,1.54995,1.55007,733200002.0
2006-05-15 19:34:00,1.55001,1.5502,1.54992,1.5501,1207399995.0
2006-05-15 19:35:00,1.55012,1.55025,1.54996,1.55015,881100007.0
2006-05-15 19:36:00,1.55017,1.55022,1.54991,1.54995,783300008.0
2006-05-15 19:37:00,1.55011,1.55019,1.55001,1.5501,503100002.0
2006-05-15 19:38:00,1.54999,1.55014,1.54996,1.55011,672599994.0
2006-05-15 19:39:00,1.54995,1.55013,1.54986,1.54988,1232500001.0
2006-05-15 19:40:00,1.5501,1.5501,1.54995,1.54995,490099996.0
2006-05-15 19:41:00,1.55012,1.55019,1.55001,1.55001,442399998.0
2006-05-15 19:42:00,1.55001,1.55025,1.54999,1.5502,580500000.0
2006-05-15 19:43:00,1.55015,1.55021,1.55001,1.55009,374699998.0
2006-05-15 19:44:00,1.55012,1.55012,1.5499,1.54995,1099000000.0
2006-05-15 19:45:00,1.54995,1.55015,1.54991,1.55015,239100001.0
2006-05-15 19:46:00,1.55011,1.55025,1.54998,1.55011,630900001.0
2006-05-15 19:47:00,1.54997,1.55021,1.54997,1.55017,285900001.0
2006-05-15 19:48:00,1.5501,1.5502,1.5501,1.5502,526200002.0
2006-05-15 19:49:00,1.5501,1.5502,1.55,1.55011,1108300006.0
2006-05-15 19:50:00,1.54994,1.55015,1.54994,1.55015,239500001.0
2006-05-15 19:51:00,1.55004,1.55015,1.55002,1.55011,566800006.0
2006-05-15 19:52:00,1.55011,1.55015,1.54997,1.55008,354000000.0
2006-05-15 19:53:00,1.55007,1.55015,1.54991,1.55007,502399994.0
2006-05-15 19:54:00,1.55001,1.55015,1.55001,1.5501,288999999.0
2006-05-15 19:55:00,1.55006,1.55013,1.5499,1.55001,588199996.0
2006-05-15 19:56:00,1.55005,1.5501,1.54987,1.54994,1171200000.0
2006-05-15 19:57:00,1.55,1.55018,1.54996,1.55014,1424599991.0
2006-05-15 19:58:00,1.55013,1.55018,1.5499,1.5499,1794599993.0
2006-05-15 19:59:00,1.55,1.55016,1.54987,1.55002,1085000004.0
2006-05-15 20:00:00,1.55019,1.55022,1.54996,1.54996,623200002.0
2006-05-15 20:01:00,1.54999,1.55015,1.5499,1.54994,765700010.0
2006-05-15 20:02:00,1.54996,1.55017,1.54996,1.55014,353499999.0
2006-05-15 20:03:00,1.55004,1.55017,1.55004,1.55016,206399999.0
2006-05-15 20:04:00,1.55005,1.55016,1.55002,1.55016,358399998.0
2006-05-15 20:05:00,1.55007,1.55017,1.55004,1.55014,352200001.0
2006-05-15 20:06:00,1.55015,1.55023,1.55009,1.55015,356200001.0
2006-05-15 20:07:00,1.55019,1.55022,1.54998,1.55006,419200001.0
2006-05-15 20:08:00,1.55008,1.55015,1.54996,1.5501,1427700002.0
2006-05-15 20:09:00,1.55002,1.5502,1.54999,1.55015,243900001.0
2006-05-15 20:10:00,1.55,1.55013,1.55,1.55012,374300006.0
2006-05-15 20:11:00,1.55001,1.55015,1.55001,1.55002,777400001.0
2006-05-15 20:12:00,1.54998,1.55015,1.54998,1.55,278199997.0
2006-05-15 20:13:00,1.55008,1.55027,1.54999,1.55007,1653500006.0
2006-05-15 20:14:00,1.55022,1.55032,1.55014,1.5502,471499998.0
2006-05-15 20:15:00,1.55031,1.55049,1.55017,1.55034,1019900011.0
2006-05-15 20:16:00,1.55032,1.55035,1.55022,1.55033,1669799995.0
2006-05-15 20:17:00,1.55038,1.55047,1.55031,1.55045,415300003.0
2006-05-15 20:18:00,1.55038,1.55038,1.5502,1.55023,469399996.0
2006-05-15 20:19:00,1.5505,1.5505,1.5504,1.5504,518000004.0
2006-05-15 20:20:00,1.5505,1.5505,1.5503,1.5503,518000004.0
2006-05-15 20:21:00,1.55022,1.55042,1.5501,1.55033,518000004.0
2006-05-15 20:22:00,1.55038,1.5504,1.55012,1.55021,576100006.0
2006-05-15 20:23:00,1.55012,1.55027,1.54996,1.55005,1181000002.0
2006-05-15 20:24:00,1.55018,1.55024,1.55,1.55007,556400006.0
2006-05-15 20:25:00,1.55005,1.55025,1.54999,1.55018,791000001.0
2006-05-15 20:26:00,1.55013,1.55019,1.55004,1.55012,332100001.0
2006-05-15 20:27:00,1.55015,1.55015,1.55,1.5501,330100001.0
2006-05-15 20:28:00,1.5501,1.5502,1.5501,1.5501,1510200002.0
2006-05-15 20:29:00,1.55012,1.55012,1.54979,1.5498,1510200002.0
2006-05-15 20:30:00,1.5501,1.5501,1.55,1.5501,643900003.0
2006-05-15 20:31:00,1.5503,1.5503,1.5501,1.5502,643900003.0
2006-05-15 20:32:00,1.5501,1.5502,1.5501,1.5502,643900003.0
2006-05-15 20:33:00,1.55015,1.5502,1.54991,1.54991,643900003.0
2006-05-15 20:34:00,1.55007,1.55015,1.54991,1.54995,416700003.0
2006-05-15 20:35:00,1.55009,1.55014,1.54991,1.54995,488400003.0
2006-05-15 20:36:00,1.55005,1.55015,1.54982,1.55008,678600000.0
2006-05-15 20:37:00,1.55007,1.55016,1.5499,1.55005,833400008.0
2006-05-15 20:38:00,1.54992,1.55012,1.54989,1.55005,1937600003.0
2006-05-15 20:39:00,1.54984,1.55009,1.54984,1.55007,1086400004.0
2006-05-15 20:40:00,1.55016,1.55023,1.54995,1.54995,1247599995.0
2006-05-15 20:41:00,1.55018,1.55022,1.54994,1.55001,397699999.0
2006-05-15 20:42:00,1.5499,1.5501,1.54982,1.55,249300001.0
2006-05-15 20:43:00,1.55003,1.55026,1.54995,1.5501,684900010.0
2006-05-15 20:44:00,1.5499,1.55015,1.5499,1.55008,1128799994.0
2006-05-15 20:45:00,1.54996,1.55015,1.54996,1.5501,791199998.0
2006-05-15 20:46:00,1.55022,1.55022,1.54994,1.55013,303300002.0
2006-05-15 20:47:00,1.55015,1.55015,1.54988,1.55003,670600004.0
2006-05-15 20:48:00,1.54993,1.55022,1.54993,1.55015,1617300022.0
2006-05-15 20:49:00,1.54993,1.5502,1.54993,1.55015,796900003.0
2006-05-15 20:50:00,1.55005,1.55015,1.54986,1.55015,1955599999.0
2006-05-15 20:51:00,1.55012,1.55015,1.54997,1.55003,420800004.0
2006-05-15 20:52:00,1.55009,1.55015,1.5499,1.55012,1233300001.0
2006-05-15 20:53:00,1.55,1.55015,1.55,1.5501,1764600004.0
2006-05-15 20:54:00,1.55006,1.55015,1.54997,1.55,794200007.0
2006-05-15 20:55:00,1.55009,1.55013,1.54999,1.55002,560700004.0
2006-05-15 20:56:00,1.5501,1.5501,1.5501,1.5501,1381100000.0
2006-05-15 20:57:00,1.5502,1.5502,1.5501,1.5501,1381100000.0
2006-05-15 20:59:00,1.5502,1.5503,1.5501,1.5501,1381100000.0
2006-05-15 21:01:00,1.5502,1.5502,1.55,1.55,1381100000.0
2006-05-15 21:02:00,1.5499,1.55015,1.5499,1.55009,1381100000.0
2006-05-15 21:03:00,1.55,1.55018,1.54996,1.5501,1210399998.0
2006-05-15 21:04:00,1.54996,1.55008,1.54985,1.55,335400000.0
2006-05-15 21:05:00,1.55008,1.55019,1.54995,1.55001,1032400003.0
2006-05-15 21:06:00,1.55006,1.55017,1.54986,1.55015,522900002.0
2006-05-15 21:07:00,1.55016,1.55016,1.54998,1.5501,466400007.0
2006-05-15 21:08:00,1.5501,1.55021,1.54994,1.55013,339699999.0
2006-05-15 21:09:00,1.55017,1.55017,1.54996,1.54996,629699995.0
2006-05-15 21:10:00,1.55009,1.55015,1.55001,1.55015,873699999.0
2006-05-15 21:11:00,1.55009,1.55015,1.55001,1.55005,457399997.0
2006-05-15 21:12:00,1.55008,1.55017,1.54998,1.55015,232400000.0
2006-05-15 21:13:00,1.55,1.55019,1.55,1.55019,1049099997.0
2006-05-15 21:14:00,1.55011,1.55028,1.55005,1.55022,779299991.0
2006-05-15 21:15:00,1.55019,1.55019,1.54992,1.54994,888899997.0
2006-05-15 21:16:00,1.54988,1.55026,1.54988,1.55019,546600009.0
2006-05-15 21:17:00,1.5501,1.55025,1.55005,1.55019,1799900013.0
2006-05-15 21:18:00,1.55014,1.55025,1.54995,1.55012,643599995.0
2006-05-15 21:19:00,1.55021,1.55022,1.54997,1.55006,737800002.0
2006-05-15 21:20:00,1.5504,1.5505,1.5503,1.5505,1784299989.0
2006-05-15 21:22:00,1.55035,1.55044,1.55014,1.55035,1784299989.0
2006-05-15 21:23:00,1.55033,1.55035,1.55011,1.55012,1328400000.0
2006-05-15 21:24:00,1.5503,1.5503,1.55011,1.5503,714100005.0
2006-05-15 21:25:00,1.55021,1.55045,1.55,1.5503,1174000005.0
2006-05-15 21:26:00,1.55021,1.55035,1.55021,1.55035,462799997.0
2006-05-15 21:27:00,1.55032,1.5504,1.55023,1.5504,666599995.0
2006-05-15 21:28:00,1.55029,1.55031,1.55013,1.55016,662500000.0
2006-05-15 21:29:00,1.55028,1.5504,1.55021,1.55035,480200002.0
2006-05-15 21:30:00,1.55031,1.55031,1.55007,1.55028,423500000.0
2006-05-15 21:31:00,1.55013,1.55029,1.55006,1.55021,797500000.0
2006-05-15 21:32:00,1.5503,1.5503,1.5502,1.5502,169699998.0
2006-05-15 21:33:00,1.55007,1.55008,1.54986,1.55,169699998.0
2006-05-15 21:34:00,1.54993,1.55013,1.54992,1.55,1306099987.0
2006-05-15 21:35:00,1.55,1.55005,1.54988,1.54992,871700000.0
2006-05-15 21:36:00,1.55011,1.55022,1.55008,1.55022,130299998.0
2006-05-15 21:37:00,1.5502,1.5502,1.5499,1.5499,228099998.0
2006-05-15 21:38:00,1.54987,1.55008,1.54983,1.54999,271000000.0
2006-05-15 21:39:00,1.55003,1.55008,1.54988,1.54995,324600005.0
2006-05-15 21:40:00,1.55004,1.55011,1.54986,1.54988,440800003.0
2006-05-15 21:41:00,1.54988,1.5501,1.54987,1.55005,784000003.0
2006-05-15 21:42:00,1.55003,1.55008,1.54986,1.54986,609800001.0
2006-05-15 21:43:00,1.55001,1.55012,1.54994,1.54999,1070200004.0
2006-05-15 21:44:00,1.55004,1.55013,1.54992,1.55005,1217000000.0
2006-05-15 21:45:00,1.54991,1.55009,1.5499,1.55008,659900000.0
2006-05-15 21:46:00,1.55006,1.55013,1.54984,1.54991,1307500008.0
2006-05-15 21:47:00,1.54996,1.55015,1.54994,1.55005,1264400002.0
2006-05-15 21:48:00,1.55002,1.55012,1.54991,1.55005,465499998.0
2006-05-15 21:49:00,1.55011,1.55017,1.54994,1.54995,1044900007.0
2006-05-15 21:50:00,1.54998,1.55012,1.54994,1.5501,296399998.0
2006-05-15 21:51:00,1.5501,1.55018,1.54996,1.54996,611300001.0
2006-05-15 21:52:00,1.55004,1.55019,1.54992,1.55005,1583700009.0
2006-05-15 21:53:00,1.55014,1.55028,1.55007,1.55016,503000002.0
2006-05-15 21:54:00,1.55021,1.55027,1.55008,1.55016,331700002.0
2006-05-15 21:55:00,1.55017,1.55025,1.55003,1.5501,562499996.0
2006-05-15 21:56:00,1.55015,1.55023,1.54994,1.5501,691399997.0
2006-05-15 21:57:00,1.55,1.55015,1.55,1.55015,562500002.0
2006-05-15 21:58:00,1.55009,1.55015,1.54999,1.55015,617300000.0
2006-05-15 21:59:00,1.54996,1.55013,1.54992,1.55005,1113800000.0
2006-05-15 22:00:00,1.54998,1.55021,1.54989,1.5502,754800001.0
2006-05-15 22:01:00,1.55016,1.5502,1.55012,1.55014,244300002.0
2006-05-15 22:02:00,1.55007,1.55017,1.54989,1.55005,1264800010.0
2006-05-15 22:03:00,1.55022,1.55033,1.55002,1.55029,517400004.0
2006-05-15 22:04:00,1.55037,1.55052,1.55023,1.55043,698999991.0
2006-05-15 22:05:00,1.5504,1.55048,1.55017,1.55026,441799999.0
2006-05-15 22:06:00,1.55016,1.55042,1.5501,1.55022,437400000.0
2006-05-15 22:07:00,1.55025,1.55033,1.55016,1.55033,181700000.0
2006-05-15 22:08:00,1.55022,1.55022,1.55003,1.55009,527499997.0
2006-05-15 22:09:00,1.5502,1.5503,1.55,1.55008,332899999.0
2006-05-15 22:10:00,1.55013,1.55019,1.55005,1.55018,152900001.0
2006-05-15 22:11:00,1.55018,1.55026,1.54996,1.55004,229600003.0
2006-05-15 22:12:00,1.55002,1.55013,1.54992,1.54993,911799997.0
2006-05-15 22:13:00,1.55008,1.55012,1.54989,1.55005,156000002.0
2006-05-15 22:14:00,1.54997,1.55013,1.54993,1.55008,293600003.0
2006-05-15 22:15:00,1.55003,1.55019,1.5499,1.54991,923700006.0
2006-05-15 22:16:00,1.54984,1.55004,1.54984,1.55004,305799997.0
2006-05-15 22:17:00,1.55015,1.55017,1.5501,1.55014,173899999.0
2006-05-15 22:18:00,1.54998,1.55021,1.54993,1.55011,321000005.0
2006-05-15 22:19:00,1.55009,1.55009,1.54983,1.54996,339600002.0
2006-05-15 22:20:00,1.55,1.55005,1.54982,1.55005,299500001.0
2006-05-15 22:21:00,1.55005,1.5501,1.54991,1.54997,166199999.0
2006-05-15 22:22:00,1.54998,1.55012,1.54993,1.55005,900100002.0
2006-05-15 22:23:00,1.55003,1.5501,1.54988,1.55002,252599998.0
2006-05-15 22:24:00,1.55,1.55005,1.54981,1.54981,275100006.0
2006-05-15 22:25:00,1.54995,1.55008,1.5498,1.55,678799999.0
2006-05-15 22:26:00,1.55,1.55013,1.54979,1.54987,795400008.0
2006-05-15 22:27:00,1.55007,1.55012,1.54965,1.54965,316699998.0
2006-05-15 22:28:00,1.54978,1.55012,1.54978,1.54998,813200005.0
2006-05-15 22:29:00,1.54989,1.55016,1.54989,1.55012,821999993.0
2006-05-15 22:30:00,1.54996,1.55019,1.54994,1.55019,741200008.0
2006-05-15 22:31:00,1.55008,1.55027,1.54983,1.5501,386800001.0
2006-05-15 22:32:00,1.55012,1.55017,1.54997,1.55,115999999.0
2006-05-15 22:33:00,1.54992,1.55061,1.54991,1.5505,430900002.0
2006-05-15 22:34:00,1.55037,1.55058,1.5503,1.5504,497799998.0
2006-05-15 22:35:00,1.55039,1.55048,1.55026,1.5504,200500000.0
2006-05-15 22:36:00,1.55046,1.55052,1.55028,1.55047,615300007.0
2006-05-15 22:37:00,1.5503,1.55049,1.55019,1.55042,575300002.0
2006-05-15 22:38:00,1.55019,1.55034,1.55006,1.55027,440700005.0
2006-05-15 22:39:00,1.55004,1.55029,1.54995,1.55025,632700005.0
2006-05-15 22:40:00,1.55008,1.55029,1.54995,1.55029,764599997.0
2006-05-15 22:41:00,1.55003,1.5503,1.54994,1.55011,753899998.0
2006-05-15 22:42:00,1.55005,1.55021,1.54991,1.55005,597499999.0
2006-05-15 22:43:00,1.55012,1.55022,1.54984,1.55011,1282399994.0
2006-05-15 22:44:00,1.55011,1.55011,1.54975,1.54994,423200001.0
2006-05-15 22:45:00,1.55005,1.55005,1.54976,1.54976,175500001.0
2006-05-15 22:46:00,1.55001,1.55004,1.54979,1.5498,296399999.0
2006-05-15 22:47:00,1.54994,1.55,1.54983,1.54991,407200002.0
2006-05-15 22:48:00,1.54999,1.54999,1.54975,1.54981,421200002.0
2006-05-15 22:49:00,1.55002,1.55017,1.54985,1.54985,776600009.0
2006-05-15 22:50:00,1.55005,1.55005,1.54981,1.54981,197300000.0
2006-05-15 22:51:00,1.54981,1.55006,1.54981,1.54989,464100000.0
2006-05-15 22:52:00,1.54996,1.55017,1.54983,1.55008,363600002.0
2006-05-15 22:53:00,1.55015,1.55019,1.55,1.55007,420699997.0
2006-05-15 22:54:00,1.54998,1.55013,1.54983,1.55006,457700001.0
2006-05-15 22:55:00,1.55008,1.55009,1.5499,1.54993,132700000.0
2006-05-15 22:56:00,1.5501,1.55019,1.54983,1.54996,402100001.0
2006-05-15 22:57:00,1.54999,1.5502,1.54999,1.55012,429099999.0
2006-05-15 22:58:00,1.55009,1.55022,1.55001,1.55019,240699996.0
2006-05-15 22:59:00,1.55009,1.55009,1.54969,1.54969,335200000.0
2006-05-15 23:00:00,1.54995,1.55,1.5496,1.55,117399998.0
2006-05-15 23:01:00,1.55017,1.55072,1.54991,1.55059,211099999.0
2006-05-15 23:02:00,1.5504,1.55056,1.55007,1.55025,560599994.0
2006-05-15 23:03:00,1.55049,1.55066,1.54996,1.55004,254799998.0
2006-05-15 23:04:00,1.55017,1.55066,1.54998,1.55066,303600002.0
2006-05-15 23:05:00,1.55056,1.55076,1.55033,1.55039,304700002.0
2006-05-15 23:06:00,1.55068,1.55088,1.55028,1.55038,323500003.0
2006-05-15 23:07:00,1.55057,1.55076,1.5503,1.5503,321300000.0
2006-05-15 23:08:00,1.55023,1.55052,1.55021,1.55033,485300001.0
2006-05-15 23:09:00,1.55036,1.5506,1.55003,1.55016,227700000.0
2006-05-15 23:10:00,1.55001,1.5505,1.54997,1.55036,409599998.0
2006-05-15 23:11:00,1.54994,1.55032,1.54977,1.55016,308400003.0
2006-05-15 23:12:00,1.55012,1.5504,1.54975,1.55023,169900000.0
2006-05-15 23:13:00,1.55016,1.5503,1.54971,1.55008,280799997.0
2006-05-15 23:14:00,1.54999,1.55021,1.5497,1.54984,438600009.0
2006-05-15 23:15:00,1.54997,1.55001,1.54979,1.54985,461900000.0
2006-05-15 23:16:00,1.54933,1.55015,1.54923,1.55015,313900001.0
2006-05-15 23:17:00,1.55017,1.5503,1.54981,1.54987,471499995.0
2006-05-15 23:18:00,1.54978,1.55013,1.54957,1.54988,336900001.0
2006-05-15 23:19:00,1.54981,1.55009,1.54977,1.54996,182400000.0
2006-05-15 23:20:00,1.54983,1.55023,1.54979,1.55017,212900000.0
2006-05-15 23:21:00,1.54995,1.55025,1.54988,1.55025,271600000.0
2006-05-15 23:22:00,1.55027,1.55043,1.54988,1.55006,380500000.0
2006-05-15 23:23:00,1.55025,1.55025,1.54983,1.54985,188400003.0
2006-05-15 23:24:00,1.55022,1.55022,1.55009,1.55009,30500000.0
2006-05-15 23:25:00,1.55017,1.5503,1.55009,1.55024,212400001.0
2006-05-15 23:26:00,1.55026,1.55036,1.55014,1.55017,238800000.0
2006-05-15 23:27:00,1.55015,1.55015,1.5501,1.5501,86300000.0
2006-05-15 23:28:00,1.55015,1.55015,1.54994,1.54995,385000002.0
2006-05-15 23:29:00,1.54991,1.55008,1.54991,1.55008,182800001.0
2006-05-15 23:30:00,1.5501,1.5501,1.54986,1.54986,306200006.0
2006-05-15 23:31:00,1.54995,1.5501,1.54995,1.5501,150300000.0
2006-05-15 23:32:00,1.55,1.55005,1.5497,1.54981,420400004.0
2006-05-15 23:33:00,1.55003,1.55007,1.54992,1.54995,170900002.0
2006-05-15 23:34:00,1.55003,1.5501,1.54995,1.55005,122200000.0
2006-05-15 23:35:00,1.54995,1.55005,1.54995,1.55005,33800000.0
2006-05-15 23:36:00,1.54994,1.55012,1.54993,1.55012,244000001.0
2006-05-15 23:37:00,1.55005,1.55005,1.54995,1.54995,109600000.0
2006-05-15 23:38:00,1.55012,1.55012,1.54987,1.54995,152100001.0
2006-05-15 23:39:00,1.5501,1.5501,1.54997,1.54997,121300002.0
2006-05-15 23:40:00,1.54993,1.5501,1.54992,1.54997,178800000.0
2006-05-15 23:41:00,1.55003,1.5501,1.54989,1.55005,285500002.0
2006-05-15 23:42:00,1.54994,1.55012,1.54986,1.55,325600000.0
2006-05-15 23:43:00,1.55025,1.55054,1.55023,1.55045,204900001.0
2006-05-15 23:44:00,1.5505,1.5506,1.55035,1.55052,375500002.0
2006-05-15 23:45:00,1.55045,1.55063,1.55045,1.55063,73500002.0
2006-05-15 23:46:00,1.55052,1.55064,1.55042,1.55048,350700001.0
2006-05-15 23:47:00,1.55054,1.55067,1.55054,1.55067,59100001.0
2006-05-15 23:48:00,1.5506,1.5507,1.55056,1.55068,144700003.0
2006-05-15 23:49:00,1.5507,1.55077,1.55052,1.55065,96000001.0
2006-05-15 23:50:00,1.5507,1.55075,1.5506,1.55068,244499996.0
2006-05-15 23:51:00,1.55049,1.55064,1.55038,1.55047,280699998.0
2006-05-15 23:52:00,1.55045,1.55059,1.55031,1.5505,425899998.0
2006-05-15 23:53:00,1.55045,1.5506,1.55042,1.55048,492499997.0
2006-05-15 23:54:00,1.55048,1.55059,1.55024,1.55024,293300000.0
2006-05-15 23:55:00,1.55048,1.55056,1.55028,1.55028,327500000.0
2006-05-15 23:56:00,1.55041,1.55052,1.55031,1.55031,296400002.0
2006-05-15 23:57:00,1.55041,1.55048,1.55023,1.55038,180500003.0
2006-05-15 23:58:00,1.55024,1.55049,1.55024,1.55037,285900002.0
2006-05-15 23:59:00,1.55037,1.5505,1.55037,1.5505,96199998.0
2006-05-16 00:00:00,1.5503,1.55052,1.5503,1.55041,413899996.0
2006-05-16 00:01:00,1.55025,1.5504,1.55025,1.5504,59100000.0
2006-05-16 00:02:00,1.55035,1.5505,1.55035,1.55039,202999999.0
2006-05-16 00:03:00,1.55039,1.55049,1.55016,1.55037,318799998.0
2006-05-16 00:04:00,1.55029,1.55045,1.55029,1.55045,208900003.0
2006-05-16 00:05:00,1.55039,1.5505,1.55028,1.55042,270800000.0
2006-05-16 00:06:00,1.5504,1.5504,1.55025,1.55025,79000000.0
2006-05-16 00:07:00,1.55028,1.5505,1.55023,1.5505,255900001.0
2006-05-16 00:08:00,1.55031,1.55045,1.55031,1.55045,65100002.0
2006-05-16 00:09:00,1.55043,1.5505,1.55025,1.55042,260699999.0
2006-05-16 00:10:00,1.55021,1.55033,1.55007,1.55017,239199999.0
2006-05-16 00:11:00,1.55018,1.55038,1.55012,1.55035,275599996.0
2006-05-16 00:12:00,1.55021,1.55034,1.55012,1.55033,396599996.0
2006-05-16 00:13:00,1.5503,1.55038,1.55017,1.55019,397100004.0
2006-05-16 00:14:00,1.55033,1.55035,1.55021,1.55025,114900001.0
2006-05-16 00:15:00,1.55027,1.55038,1.55027,1.55038,111199996.0
2006-05-16 00:16:00,1.55038,1.55038,1.55027,1.55027,37600000.0
2006-05-16 00:17:00,1.55025,1.55043,1.55011,1.55035,383900000.0
2006-05-16 00:18:00,1.55031,1.55046,1.55013,1.5504,240200001.0
2006-05-16 00:19:00,1.55034,1.55043,1.5502,1.55026,278400002.0
2006-05-16 00:20:00,1.55043,1.5505,1.55025,1.55029,296200001.0
2006-05-16 00:21:00,1.5504,1.55046,1.55017,1.55017,240399999.0
2006-05-16 00:22:00,1.55032,1.55042,1.55018,1.55028,197300002.0
2006-05-16 00:23:00,1.55034,1.55045,1.5503,1.55042,60400000.0
2006-05-16 00:24:00,1.55045,1.5505,1.55021,1.55021,206900001.0
2006-05-16 00:25:00,1.55045,1.5505,1.55026,1.55043,313799997.0
2006-05-16 00:26:00,1.55042,1.5505,1.5503,1.55042,217399996.0
2006-05-16 00:27:00,1.55035,1.55045,1.55035,1.55045,38699999.0
2006-05-16 00:28:00,1.55047,1.55053,1.55032,1.55043,157299999.0
2006-05-16 00:29:00,1.55035,1.55045,1.55035,1.55045,61500002.0
2006-05-16 00:30:00,1.55052,1.55056,1.5504,1.55042,362199999.0
2006-05-16 00:31:00,1.55039,1.55056,1.55039,1.55045,496599998.0
2006-05-16 00:32:00,1.55033,1.55046,1.55032,1.55044,109399998.0
2006-05-16 00:33:00,1.55047,1.55052,1.55039,1.5504,210800004.0
2006-05-16 00:34:00,1.55039,1.55063,1.55037,1.55051,344599998.0
2006-05-16 00:35:00,1.55048,1.55048,1.55037,1.55037,135700000.0
2006-05-16 00:36:00,1.5505,1.5505,1.55045,1.55045,56700002.0
2006-05-16 00:37:00,1.55044,1.55047,1.55031,1.55031,233200000.0
2006-05-16 00:38:00,1.55037,1.55047,1.55027,1.55032,331599999.0
2006-05-16 00:39:00,1.55038,1.55049,1.55031,1.55031,91800002.0
2006-05-16 00:40:00,1.55039,1.5506,1.55038,1.55053,202000003.0
2006-05-16 00:41:00,1.55058,1.55065,1.55052,1.5506,97699998.0
2006-05-16 00:42:00,1.5506,1.55065,1.55044,1.55044,193400002.0
2006-05-16 00:43:00,1.55047,1.55062,1.55036,1.55062,354799996.0
2006-05-16 00:44:00,1.55062,1.5507,1.55051,1.55054,278799996.0
2006-05-16 00:45:00,1.55053,1.55062,1.55046,1.55057,327100002.0
2006-05-16 00:46:00,1.55055,1.55065,1.55043,1.5505,278200003.0
2006-05-16 00:47:00,1.55054,1.55061,1.5505,1.55056,61799999.0
2006-05-16 00:48:00,1.55062,1.55066,1.55051,1.55051,407500002.0
2006-05-16 00:49:00,1.55054,1.55069,1.55054,1.55056,222100005.0
2006-05-16 00:50:00,1.55058,1.55072,1.55048,1.55059,370200005.0
2006-05-16 00:51:00,1.55055,1.55068,1.5504,1.5506,141600000.0
2006-05-16 00:52:00,1.55057,1.55065,1.55039,1.55065,220499998.0
2006-05-16 00:53:00,1.55055,1.55064,1.55043,1.55051,245499998.0
2006-05-16 00:54:00,1.55058,1.55065,1.55044,1.5506,161500001.0
2006-05-16 00:55:00,1.55051,1.55068,1.5504,1.5506,472400002.0
2006-05-16 00:56:00,1.5505,1.5508,1.5505,1.55065,330200000.0
2006-05-16 00:57:00,1.55049,1.55088,1.55049,1.55077,354600000.0
2006-05-16 00:58:00,1.55077,1.55092,1.55059,1.55077,250500001.0
2006-05-16 00:59:00,1.55065,1.55079,1.55044,1.55069,203599999.0
2006-05-16 01:00:00,1.55067,1.55075,1.55047,1.55075,276100000.0
2006-05-16 01:01:00,1.55056,1.55072,1.55046,1.55072,316200002.0
2006-05-16 01:02:00,1.55072,1.55084,1.5506,1.55075,268200003.0
2006-05-16 01:03:00,1.55059,1.55087,1.55059,1.55087,52000000.0
2006-05-16 01:04:00,1.55081,1.55088,1.5506,1.5508,503100003.0
2006-05-16 01:05:00,1.5507,1.55082,1.55063,1.55077,375099995.0
2006-05-16 01:06:00,1.55075,1.55085,1.55062,1.55075,280900001.0
2006-05-16 01:07:00,1.55077,1.55088,1.55066,1.55079,325700000.0
2006-05-16 01:08:00,1.5508,1.55082,1.55065,1.55073,119800000.0
2006-05-16 01:09:00,1.55088,1.5509,1.55076,1.55081,231099999.0
2006-05-16 01:10:00,1.55078,1.55085,1.55069,1.5508,335700004.0
2006-05-16 01:11:00,1.5508,1.55085,1.5508,1.55085,62399999.0
2006-05-16 01:12:00,1.55064,1.55081,1.55059,1.55075,263000000.0
2006-05-16 01:13:00,1.55069,1.55083,1.55053,1.5507,120700003.0
2006-05-16 01:14:00,1.55071,1.55088,1.5507,1.55085,208700000.0
2006-05-16 01:15:00,1.55078,1.55085,1.55068,1.5508,194900003.0
2006-05-16 01:16:00,1.55062,1.55078,1.55062,1.55078,64699998.0
2006-05-16 01:17:00,1.5508,1.5508,1.55027,1.55027,408000000.0
2006-05-16 01:18:00,1.55082,1.5509,1.55072,1.55075,349900003.0
2006-05-16 01:19:00,1.55082,1.5509,1.55067,1.55085,60600001.0
2006-05-16 01:20:00,1.5509,1.5509,1.55071,1.55075,147400002.0
2006-05-16 01:21:00,1.55083,1.5509,1.55075,1.55085,155700003.0
2006-05-16 01:22:00,1.55084,1.5509,1.5507,1.55083,121100001.0
2006-05-16 01:23:00,1.55085,1.55085,1.55075,1.55075,66299999.0
2006-05-16 01:24:00,1.5508,1.55083,1.55066,1.55069,68700000.0
2006-05-16 01:25:00,1.55076,1.55088,1.55066,1.55088,227499998.0
2006-05-16 01:26:00,1.55093,1.55093,1.55087,1.55087,46399999.0
2006-05-16 01:27:00,1.55064,1.55085,1.55064,1.55085,294700001.0
2006-05-16 01:28:00,1.55085,1.5509,1.55076,1.55084,195800001.0
2006-05-16 01:29:00,1.55095,1.55095,1.55073,1.55093,176600002.0
2006-05-16 01:30:00,1.55085,1.55085,1.55071,1.55071,71000000.0
2006-05-16 01:31:00,1.55087,1.55087,1.55073,1.55073,57300001.0
2006-05-16 01:32:00,1.55094,1.55094,1.55071,1.55086,272000000.0
2006-05-16 01:33:00,1.55085,1.55085,1.55075,1.55075,61500000.0
2006-05-16 01:34:00,1.55055,1.55092,1.55055,1.55092,229399997.0
2006-05-16 01:35:00,1.5507,1.55085,1.5507,1.55085,56400000.0
2006-05-16 01:36:00,1.55064,1.5508,1.55056,1.55063,152900001.0
2006-05-16 01:37:00,1.55045,1.55067,1.55045,1.55061,342700003.0
2006-05-16 01:38:00,1.55055,1.55066,1.55042,1.55066,426400000.0
2006-05-16 01:39:00,1.55057,1.55058,1.55037,1.55037,238400002.0
2006-05-16 01:40:00,1.55055,1.55055,1.55038,1.55044,256900003.0
2006-05-16 01:41:00,1.5505,1.55057,1.55038,1.55055,423699997.0
2006-05-16 01:42:00,1.55049,1.55067,1.55049,1.55062,251100000.0
2006-05-16 01:43:00,1.5506,1.55068,1.55054,1.55058,262599997.0
2006-05-16 01:44:00,1.55053,1.55064,1.55044,1.55045,285900003.0
2006-05-16 01:45:00,1.55063,1.55063,1.55048,1.55055,90500001.0
2006-05-16 01:46:00,1.55055,1.55066,1.55044,1.55061,363399998.0
2006-05-16 01:47:00,1.55058,1.55065,1.5505,1.5506,204499997.0
2006-05-16 01:48:00,1.55058,1.55068,1.5505,1.5506,223599998.0
2006-05-16 01:49:00,1.55042,1.55062,1.5504,1.55054,276700004.0
2006-05-16 01:50:00,1.55057,1.55065,1.55042,1.55048,155000000.0
2006-05-16 01:51:00,1.55067,1.55072,1.55049,1.55062,273799998.0
2006-05-16 01:52:00,1.55055,1.55055,1.5504,1.5504,53499999.0
2006-05-16 01:53:00,1.55056,1.55068,1.55044,1.55054,135099999.0
2006-05-16 01:54:00,1.55062,1.55068,1.55044,1.55052,345800001.0
2006-05-16 01:55:00,1.55062,1.55073,1.55049,1.55061,421099998.0
2006-05-16 01:56:00,1.55057,1.55069,1.55048,1.55061,63099998.0
2006-05-16 01:57:00,1.5506,1.55065,1.55052,1.55058,80800000.0
2006-05-16 01:58:00,1.55053,1.55069,1.55044,1.55057,338600003.0
2006-05-16 01:59:00,1.55059,1.55066,1.55046,1.55058,110800000.0
2006-05-16 02:00:00,1.55065,1.55065,1.55034,1.5504,182000002.0
2006-05-16 02:01:00,1.55058,1.55068,1.5505,1.55056,302500000.0
2006-05-16 02:02:00,1.55045,1.55065,1.55041,1.5505,300500003.0
2006-05-16 02:03:00,1.55058,1.55068,1.55046,1.5506,247100001.0
2006-05-16 02:04:00,1.55072,1.55077,1.55053,1.55067,395300004.0
2006-05-16 02:05:00,1.55065,1.55071,1.5504,1.5504,233999996.0
2006-05-16 02:06:00,1.55048,1.5506,1.55038,1.55039,179200002.0
2006-05-16 02:07:00,1.55019,1.55049,1.55015,1.55049,421900002.0
2006-05-16 02:08:00,1.55047,1.55047,1.5501,1.5501,202899999.0
2006-05-16 02:09:00,1.55042,1.55048,1.55026,1.55035,444100003.0
2006-05-16 02:10:00,1.5502,1.55037,1.55002,1.55037,376299999.0
2006-05-16 02:11:00,1.55035,1.55035,1.55006,1.55015,263800001.0
2006-05-16 02:12:00,1.55037,1.55043,1.55027,1.55033,28200000.0
2006-05-16 02:13:00,1.55044,1.55044,1.55031,1.55031,181199999.0
2006-05-16 02:14:00,1.5504,1.55042,1.55025,1.5503,295000002.0
2006-05-16 02:15:00,1.55012,1.55025,1.55003,1.55017,107900000.0
2006-05-16 02:16:00,1.55016,1.55016,1.55,1.55,81399999.0
2006-05-16 02:17:00,1.54997,1.55015,1.54997,1.55015,102300001.0
2006-05-16 02:18:00,1.55007,1.55022,1.55004,1.55009,285399999.0
2006-05-16 02:19:00,1.55011,1.55021,1.54996,1.55007,109500000.0
2006-05-16 02:20:00,1.55014,1.55024,1.54999,1.5501,258799999.0
2006-05-16 02:21:00,1.55005,1.55017,1.54995,1.55004,271100000.0
2006-05-16 02:22:00,1.5501,1.55019,1.55,1.55001,490300002.0
2006-05-16 02:23:00,1.55015,1.55015,1.54992,1.54998,211799995.0
2006-05-16 02:24:00,1.55007,1.5502,1.54998,1.55011,341799997.0
2006-05-16 02:25:00,1.55018,1.55018,1.55008,1.55008,73500000.0
2006-05-16 02:26:00,1.5501,1.5501,1.55,1.55,71900000.0
2006-05-16 02:27:00,1.55004,1.55022,1.54995,1.54999,437000003.0
2006-05-16 02:28:00,1.55004,1.55018,1.54991,1.54994,281500001.0
2006-05-16 02:29:00,1.55005,1.55015,1.54984,1.55007,302099999.0
2006-05-16 02:30:00,1.54982,1.55025,1.54982,1.55025,217299997.0
2006-05-16 02:31:00,1.55025,1.55025,1.55015,1.55015,110900001.0
2006-05-16 02:32:00,1.55021,1.55032,1.55016,1.55018,423799999.0
2006-05-16 02:33:00,1.55028,1.55033,1.55015,1.5503,261300001.0
2006-05-16 02:34:00,1.55038,1.55042,1.55028,1.55031,123200001.0
2006-05-16 02:35:00,1.55053,1.55057,1.55031,1.5505,490000002.0
2006-05-16 02:36:00,1.55052,1.55058,1.55031,1.55031,169000001.0
2006-05-16 02:37:00,1.5505,1.55063,1.55038,1.55049,279600004.0
2006-05-16 02:38:00,1.55043,1.55065,1.55043,1.55062,249200002.0
2006-05-16 02:39:00,1.55052,1.55053,1.55024,1.55041,254700000.0
2006-05-16 02:40:00,1.55053,1.5506,1.55041,1.55041,280400003.0
2006-05-16 02:41:00,1.55052,1.5506,1.55036,1.55036,395599995.0
2006-05-16 02:42:00,1.55046,1.5506,1.55044,1.55055,390800004.0
2006-05-16 02:43:00,1.55063,1.55076,1.55051,1.55067,402699998.0
2006-05-16 02:44:00,1.5506,1.55065,1.55052,1.55059,94399998.0
2006-05-16 02:45:00,1.55052,1.55065,1.55052,1.55065,92700001.0
2006-05-16 02:46:00,1.55067,1.55069,1.55041,1.55058,266400000.0
2006-05-16 02:47:00,1.5506,1.55077,1.55045,1.55068,312600001.0
2006-05-16 02:48:00,1.55069,1.55078,1.55053,1.55066,190800004.0
2006-05-16 02:49:00,1.55068,1.55081,1.55056,1.55068,323400000.0
2006-05-16 02:50:00,1.5507,1.5507,1.55044,1.55058,349800000.0
2006-05-16 02:51:00,1.5507,1.5507,1.55053,1.55059,354600002.0
2006-05-16 02:52:00,1.55055,1.5507,1.55047,1.55065,143899999.0
2006-05-16 02:53:00,1.5507,1.55073,1.55056,1.55059,314699995.0
2006-05-16 02:54:00,1.5505,1.55068,1.5505,1.55061,265400003.0
2006-05-16 02:55:00,1.55065,1.55065,1.55051,1.55051,104100000.0
2006-05-16 02:56:00,1.55064,1.55072,1.55045,1.55059,304300003.0
2006-05-16 02:57:00,1.55062,1.5507,1.55041,1.55065,245900000.0
2006-05-16 02:58:00,1.55054,1.55065,1.55046,1.55046,233399998.0
2006-05-16 02:59:00,1.5506,1.55065,1.55051,1.55051,274100004.0
2006-05-16 03:00:00,1.5505,1.55066,1.5505,1.5506,208800000.0
2006-05-16 03:01:00,1.55057,1.55065,1.55044,1.5505,367200003.0
2006-05-16 03:02:00,1.55045,1.55071,1.55029,1.55049,166900001.0
2006-05-16 03:03:00,1.55044,1.55064,1.55037,1.5505,291099995.0
2006-05-16 03:04:00,1.5506,1.5506,1.55042,1.55042,84600002.0
2006-05-16 03:05:00,1.5506,1.5506,1.5505,1.5505,28000000.0
2006-05-16 03:06:00,1.55063,1.55063,1.55057,1.55057,39200001.0
2006-05-16 03:07:00,1.55045,1.55066,1.55045,1.55058,211799999.0
2006-05-16 03:08:00,1.55054,1.55058,1.5504,1.55045,344899993.0
2006-05-16 03:09:00,1.55057,1.55059,1.55041,1.55051,218600001.0
2006-05-16 03:10:00,1.55045,1.55058,1.55035,1.55058,210600002.0
2006-05-16 03:11:00,1.55043,1.55058,1.55028,1.55058,140800000.0
2006-05-16 03:12:00,1.55041,1.55061,1.55028,1.55061,330800005.0
2006-05-16 03:13:00,1.55052,1.5506,1.55039,1.55055,211199997.0
2006-05-16 03:14:00,1.5504,1.55066,1.5504,1.55061,364400000.0
2006-05-16 03:15:00,1.55052,1.55062,1.55035,1.55051,276600000.0
2006-05-16 03:16:00,1.55051,1.55067,1.55029,1.55029,243199999.0
2006-05-16 03:17:00,1.55044,1.5506,1.55033,1.55033,85200000.0
2006-05-16 03:18:00,1.55044,1.5506,1.55043,1.55057,303899997.0
2006-05-16 03:19:00,1.5506,1.5506,1.55041,1.55041,143900000.0
2006-05-16 03:20:00,1.55053,1.5506,1.5504,1.55052,178100000.0
2006-05-16 03:21:00,1.55045,1.55055,1.55045,1.55055,10300000.0
2006-05-16 03:22:00,1.55055,1.5506,1.55055,1.5506,51100001.0
2006-05-16 03:23:00,1.55055,1.55058,1.55038,1.55038,165699999.0
2006-05-16 03:24:00,1.55055,1.5506,1.55042,1.55053,307099999.0
2006-05-16 03:25:00,1.55045,1.55055,1.55045,1.55055,66299999.0
2006-05-16 03:26:00,1.55043,1.55055,1.5503,1.55036,320200002.0
2006-05-16 03:27:00,1.55055,1.55055,1.55045,1.55045,106500000.0
2006-05-16 03:28:00,1.55054,1.5506,1.55047,1.55054,134200001.0
2006-05-16 03:29:00,1.55045,1.55057,1.55034,1.55051,33300000.0
2006-05-16 03:30:00,1.55048,1.55048,1.55036,1.55036,34300000.0
2006-05-16 03:31:00,1.55045,1.55056,1.55041,1.55041,334400000.0
2006-05-16 03:32:00,1.55024,1.55057,1.55024,1.55057,287499996.0
2006-05-16 03:33:00,1.55052,1.5506,1.5504,1.55058,164100000.0
2006-05-16 03:34:00,1.55051,1.5506,1.55036,1.5506,340700002.0
2006-05-16 03:35:00,1.55041,1.55057,1.5504,1.55057,154100001.0
2006-05-16 03:36:00,1.55058,1.55058,1.55044,1.55044,81400000.0
2006-05-16 03:37:00,1.55045,1.55055,1.55032,1.55039,234800004.0
2006-05-16 03:38:00,1.55045,1.55053,1.5504,1.55047,83100000.0
2006-05-16 03:39:00,1.55029,1.5505,1.55029,1.5505,126400000.0
2006-05-16 03:40:00,1.55046,1.55056,1.5503,1.55045,178399999.0
2006-05-16 03:41:00,1.5503,1.55053,1.5503,1.55047,215500002.0
2006-05-16 03:42:00,1.5504,1.55065,1.5504,1.55051,264800001.0
2006-05-16 03:43:00,1.5506,1.55068,1.55036,1.55036,374500000.0
2006-05-16 03:44:00,1.55042,1.55064,1.5504,1.5504,310100001.0
2006-05-16 03:45:00,1.55063,1.55078,1.55056,1.55061,481900008.0
2006-05-16 03:46:00,1.55071,1.55072,1.55047,1.55055,306200005.0
2006-05-16 03:47:00,1.55053,1.55061,1.55041,1.55044,333199999.0
2006-05-16 03:48:00,1.55063,1.55066,1.55049,1.55055,345800004.0
2006-05-16 03:49:00,1.55043,1.55059,1.55042,1.55055,273999999.0
2006-05-16 03:50:00,1.5505,1.55062,1.5505,1.55056,250199998.0
2006-05-16 03:51:00,1.55059,1.55059,1.55042,1.55049,247300001.0
2006-05-16 03:52:00,1.55037,1.5505,1.55031,1.55031,251500000.0
2006-05-16 03:53:00,1.55042,1.55055,1.55042,1.55055,51100001.0
2006-05-16 03:54:00,1.55055,1.55055,1.5505,1.5505,6700000.0
2006-05-16 03:55:00,1.55043,1.55043,1.55025,1.55025,69500000.0
2006-05-16 03:56:00,1.55045,1.55055,1.55029,1.55049,275200002.0
2006-05-16 03:57:00,1.5505,1.55055,1.5505,1.55055,104599998.0
2006-05-16 03:58:00,1.5505,1.55058,1.55032,1.55032,301700002.0
2006-05-16 03:59:00,1.5503,1.5505,1.5503,1.5505,276399996.0
2006-05-16 04:00:00,1.55041,1.55066,1.55038,1.55043,270499999.0
2006-05-16 04:01:00,1.55047,1.5505,1.55027,1.55028,453300001.0
2006-05-16 04:02:00,1.55033,1.55049,1.55033,1.55045,163200004.0
2006-05-16 04:03:00,1.55023,1.55049,1.55023,1.55039,237000002.0
2006-05-16 04:04:00,1.55036,1.55054,1.5503,1.55038,224500001.0
2006-05-16 04:05:00,1.55029,1.55048,1.55029,1.55048,286900004.0
2006-05-16 04:06:00,1.55034,1.55061,1.55034,1.55061,332299999.0
2006-05-16 04:07:00,1.55059,1.55066,1.55032,1.5505,252600000.0
2006-05-16 04:08:00,1.55042,1.5506,1.55035,1.5505,230100001.0
2006-05-16 04:09:00,1.55025,1.55046,1.55008,1.55031,206800001.0
2006-05-16 04:10:00,1.55031,1.55043,1.5503,1.55037,267699999.0
2006-05-16 04:11:00,1.55027,1.55046,1.5502,1.55035,480600004.0
2006-05-16 04:12:00,1.55034,1.55046,1.55034,1.55046,95000004.0
2006-05-16 04:13:00,1.55043,1.55049,1.55028,1.55049,277999996.0
2006-05-16 04:14:00,1.5505,1.5505,1.5504,1.5504,55900002.0
2006-05-16 04:15:00,1.55052,1.55052,1.55044,1.55044,112900000.0
2006-05-16 04:16:00,1.55037,1.55048,1.55018,1.5504,346900006.0
2006-05-16 04:17:00,1.5503,1.5504,1.5503,1.5504,70399999.0
2006-05-16 04:18:00,1.5504,1.55045,1.55032,1.55038,66400002.0
2006-05-16 04:19:00,1.55035,1.5504,1.55017,1.5502,271800004.0
2006-05-16 04:20:00,1.55031,1.55043,1.55015,1.5503,32600000.0
2006-05-16 04:21:00,1.55038,1.55048,1.55029,1.5504,465499997.0
2006-05-16 04:22:00,1.55035,1.55041,1.55017,1.5503,338500000.0
2006-05-16 04:23:00,1.55024,1.5506,1.55024,1.55042,266499997.0
2006-05-16 04:24:00,1.55052,1.55055,1.55031,1.55039,232700002.0
2006-05-16 04:25:00,1.55055,1.5507,1.55043,1.55063,388699994.0
2006-05-16 04:26:00,1.55063,1.5507,1.55055,1.5507,405499999.0
2006-05-16 04:27:00,1.55064,1.55064,1.55057,1.55057,190799999.0
2006-05-16 04:28:00,1.55053,1.55068,1.55048,1.5505,252100004.0
2006-05-16 04:29:00,1.55062,1.55072,1.55049,1.55063,182999998.0
2006-05-16 04:30:00,1.55043,1.5505,1.55028,1.55037,97500001.0
2006-05-16 04:31:00,1.55051,1.55062,1.55041,1.55041,524000002.0
2006-05-16 04:32:00,1.5505,1.55055,1.55041,1.55048,178000001.0
2006-05-16 04:33:00,1.55033,1.55067,1.55033,1.55064,351200006.0
2006-05-16 04:34:00,1.55057,1.55069,1.55045,1.55051,259599995.0
2006-05-16 04:35:00,1.5506,1.55065,1.55043,1.55057,152700000.0
2006-05-16 04:36:00,1.55065,1.55065,1.5506,1.5506,30400000.0
2006-05-16 04:37:00,1.55059,1.55065,1.55038,1.55055,286900004.0
2006-05-16 04:38:00,1.55052,1.55069,1.55052,1.55067,389300006.0
2006-05-16 04:39:00,1.5506,1.55065,1.55041,1.55051,186200002.0
2006-05-16 04:40:00,1.55057,1.55057,1.55024,1.55024,214800000.0
2006-05-16 04:41:00,1.55028,1.55045,1.55026,1.55033,251400001.0
2006-05-16 04:42:00,1.5504,1.55045,1.5503,1.5503,362900006.0
2006-05-16 04:43:00,1.5504,1.55048,1.55023,1.55024,225099998.0
2006-05-16 04:44:00,1.55034,1.55054,1.55034,1.55043,261199996.0
2006-05-16 04:45:00,1.55023,1.55045,1.55016,1.55032,169800000.0
2006-05-16 04:46:00,1.5503,1.5504,1.5503,1.5504,60700001.0
2006-05-16 04:47:00,1.5504,1.55049,1.55024,1.55038,291300000.0
2006-05-16 04:48:00,1.5505,1.5505,1.55029,1.55031,282100006.0
2006-05-16 04:49:00,1.55046,1.55052,1.55027,1.55045,416200004.0
2006-05-16 04:50:00,1.55043,1.55045,1.5502,1.55036,199100004.0
2006-05-16 04:51:00,1.55035,1.55045,1.55035,1.55045,107000000.0
2006-05-16 04:52:00,1.55028,1.55043,1.55027,1.55041,171899999.0
2006-05-16 04:53:00,1.5503,1.55048,1.55017,1.55039,47200001.0
2006-05-16 04:54:00,1.55023,1.5504,1.55021,1.55026,287000000.0
2006-05-16 04:55:00,1.55035,1.5504,1.55022,1.55028,52700001.0
2006-05-16 04:56:00,1.5504,1.5504,1.5503,1.5503,59100000.0
2006-05-16 04:57:00,1.5504,1.55045,1.55025,1.55037,285699997.0
2006-05-16 04:58:00,1.55039,1.55039,1.55018,1.55026,385199996.0
2006-05-16 04:59:00,1.55042,1.55042,1.55026,1.55026,127000001.0
2006-05-16 05:00:00,1.55021,1.55035,1.5502,1.5503,278899995.0
2006-05-16 05:01:00,1.5502,1.55032,1.55019,1.5502,270200003.0
2006-05-16 05:02:00,1.55024,1.55037,1.5501,1.55014,258500003.0
2006-05-16 05:03:00,1.55017,1.55025,1.55003,1.55018,128899998.0
2006-05-16 05:04:00,1.55017,1.55025,1.55004,1.55017,227599999.0
2006-05-16 05:05:00,1.5502,1.5502,1.5501,1.5501,14400000.0
2006-05-16 05:06:00,1.55018,1.55025,1.55011,1.5502,61500000.0
2006-05-16 05:07:00,1.55025,1.55025,1.5501,1.55014,302499998.0
2006-05-16 05:08:00,1.55011,1.55027,1.55004,1.55023,262300000.0
2006-05-16 05:09:00,1.55021,1.55033,1.55009,1.5502,246299999.0
2006-05-16 05:10:00,1.55016,1.55028,1.55013,1.55024,127799999.0
2006-05-16 05:11:00,1.55027,1.55034,1.55013,1.55025,297399999.0
2006-05-16 05:12:00,1.55013,1.55032,1.5501,1.55029,269700002.0
2006-05-16 05:13:00,1.55021,1.55029,1.55005,1.55005,374200005.0
2006-05-16 05:14:00,1.5502,1.55028,1.55011,1.55012,249899997.0
2006-05-16 05:15:00,1.55014,1.55023,1.54997,1.55003,432900000.0
2006-05-16 05:16:00,1.55012,1.55015,1.55,1.55004,92799999.0
2006-05-16 05:17:00,1.55018,1.55018,1.55005,1.55005,68300000.0
2006-05-16 05:18:00,1.55008,1.5502,1.54997,1.55008,353099999.0
2006-05-16 05:19:00,1.55017,1.55023,1.55001,1.55008,271199997.0
2006-05-16 05:20:00,1.55003,1.55017,1.55003,1.55017,51100001.0
2006-05-16 05:21:00,1.55003,1.55015,1.54985,1.55005,320899998.0
2006-05-16 05:22:00,1.55015,1.5502,1.55003,1.55005,190900001.0
2006-05-16 05:23:00,1.55005,1.55018,1.54999,1.55012,100200000.0
2006-05-16 05:24:00,1.5501,1.55025,1.54991,1.55015,330900004.0
2006-05-16 05:25:00,1.55006,1.55025,1.55,1.5502,239100002.0
2006-05-16 05:26:00,1.55012,1.55025,1.55012,1.55025,104999999.0
2006-05-16 05:27:00,1.55012,1.55025,1.54997,1.55005,385100002.0
2006-05-16 05:28:00,1.55013,1.55023,1.55005,1.55017,328200002.0
2006-05-16 05:29:00,1.55018,1.55022,1.5501,1.55015,99299999.0
2006-05-16 05:30:00,1.55014,1.55014,1.54989,1.54989,196199998.0
2006-05-16 05:31:00,1.55011,1.55022,1.54997,1.55012,448300001.0
2006-05-16 05:32:00,1.5501,1.55015,1.55,1.55,254000001.0
2006-05-16 05:33:00,1.54988,1.55017,1.54988,1.55015,212600001.0
2006-05-16 05:34:00,1.5501,1.55015,1.54993,1.55008,289200002.0
2006-05-16 05:35:00,1.55,1.5501,1.55,1.5501,29100000.0
2006-05-16 05:36:00,1.55005,1.55017,1.54991,1.55008,247700004.0
2006-05-16 05:37:00,1.55017,1.55022,1.54997,1.54997,462699996.0
2006-05-16 05:38:00,1.55017,1.55021,1.55001,1.55007,269900002.0
2006-05-16 05:39:00,1.55014,1.55018,1.54992,1.54994,349599999.0
2006-05-16 05:40:00,1.55018,1.55018,1.54996,1.54996,99900002.0
2006-05-16 05:41:00,1.55005,1.55017,1.55005,1.55017,176500001.0
2006-05-16 05:42:00,1.55014,1.55014,1.54997,1.54997,133400001.0
2006-05-16 05:43:00,1.55003,1.55026,1.55003,1.55018,301900003.0
2006-05-16 05:44:00,1.55016,1.55016,1.54988,1.54988,186299997.0
2006-05-16 05:45:00,1.54993,1.55006,1.54993,1.55005,163099997.0
2006-05-16 05:46:00,1.5501,1.5501,1.54992,1.54992,44100000.0
2006-05-16 05:47:00,1.55008,1.55008,1.54979,1.54991,368399993.0
2006-05-16 05:48:00,1.55006,1.55008,1.54989,1.54989,393099997.0
2006-05-16 05:49:00,1.54994,1.55012,1.54978,1.54997,400299999.0
2006-05-16 05:50:00,1.55008,1.55008,1.54985,1.5499,289200001.0
2006-05-16 05:51:00,1.54992,1.5501,1.54987,1.54992,276200000.0
2006-05-16 05:52:00,1.54991,1.55011,1.54988,1.55005,318399998.0
2006-05-16 05:53:00,1.54992,1.55006,1.54985,1.55001,502500004.0
2006-05-16 05:54:00,1.54991,1.55012,1.54982,1.54995,352500005.0
2006-05-16 05:55:00,1.55001,1.5501,1.54984,1.55,210500002.0
2006-05-16 05:56:00,1.55005,1.55008,1.54996,1.55,90200001.0
2006-05-16 05:57:00,1.54994,1.55007,1.5499,1.55007,306500004.0
2006-05-16 05:58:00,1.54993,1.55005,1.54988,1.54998,344900002.0
2006-05-16 05:59:00,1.55002,1.55011,1.54991,1.55002,266000005.0
2006-05-16 06:00:00,1.55,1.55008,1.54981,1.54999,151000000.0
2006-05-16 06:01:00,1.55005,1.55012,1.54989,1.55002,468100006.0
2006-05-16 06:02:00,1.54995,1.55005,1.54995,1.55005,288700000.0
2006-05-16 06:03:00,1.55007,1.55011,1.54997,1.55003,304500005.0
2006-05-16 06:04:00,1.55,1.55011,1.54987,1.55002,236200001.0
2006-05-16 06:05:00,1.54993,1.5501,1.54991,1.55004,205400002.0
2006-05-16 06:06:00,1.55007,1.55016,1.54997,1.55007,222999999.0
2006-05-16 06:07:00,1.54999,1.55019,1.54989,1.54994,396400005.0
2006-05-16 06:08:00,1.5501,1.55013,1.5498,1.5498,235499997.0
2006-05-16 06:09:00,1.55003,1.55009,1.54988,1.55005,423300000.0
2006-05-16 06:10:00,1.54991,1.55006,1.54983,1.54997,279000003.0
2006-05-16 06:11:00,1.5501,1.55013,1.5499,1.54995,369100001.0
2006-05-16 06:12:00,1.55,1.5501,1.54985,1.55002,365699999.0
2006-05-16 06:13:00,1.5502,1.55047,1.55017,1.55027,141200000.0
2006-05-16 06:14:00,1.55026,1.55044,1.55016,1.55044,327699999.0
2006-05-16 06:15:00,1.55036,1.55036,1.55012,1.55022,153300001.0
2006-05-16 06:16:00,1.55014,1.55021,1.55001,1.55015,226600003.0
2006-05-16 06:17:00,1.55013,1.55018,1.55001,1.55011,330599997.0
2006-05-16 06:18:00,1.55008,1.55015,1.54994,1.5501,258899999.0
2006-05-16 06:19:00,1.5501,1.55016,1.5499,1.5499,269200002.0
2006-05-16 06:20:00,1.5501,1.5502,1.54997,1.55011,233200002.0
2006-05-16 06:21:00,1.55003,1.55015,1.54992,1.55001,234899996.0
2006-05-16 06:22:00,1.55013,1.55017,1.54993,1.54993,281300001.0
2006-05-16 06:23:00,1.55004,1.55015,1.54981,1.5501,431899997.0
2006-05-16 06:24:00,1.5501,1.55011,1.54988,1.55003,258399997.0
2006-05-16 06:25:00,1.54995,1.5501,1.54992,1.55002,339500001.0
2006-05-16 06:26:00,1.54997,1.55017,1.54994,1.55009,354800005.0
2006-05-16 06:27:00,1.55015,1.55031,1.55015,1.55025,342100003.0
2006-05-16 06:28:00,1.55019,1.55026,1.55002,1.55017,195400000.0
2006-05-16 06:29:00,1.55017,1.55025,1.55001,1.55015,246400001.0
2006-05-16 06:30:00,1.55005,1.55012,1.54995,1.54999,121000001.0
2006-05-16 06:31:00,1.55003,1.55011,1.54997,1.55009,69500000.0
2006-05-16 06:32:00,1.55015,1.55018,1.55002,1.55002,285600001.0
2006-05-16 06:33:00,1.5501,1.5501,1.54994,1.55002,230400001.0
2006-05-16 06:34:00,1.55007,1.5501,1.54991,1.55002,203000002.0
2006-05-16 06:35:00,1.54998,1.55008,1.54988,1.5499,439999994.0
2006-05-16 06:36:00,1.55,1.55,1.54975,1.54975,119099999.0
2006-05-16 06:37:00,1.55005,1.55005,1.55,1.55,45500000.0
2006-05-16 06:38:00,1.54987,1.55005,1.54987,1.55,266400000.0
2006-05-16 06:39:00,1.54986,1.55,1.54978,1.54983,230999998.0
2006-05-16 06:40:00,1.54997,1.55005,1.54984,1.54986,332299999.0
2006-05-16 06:41:00,1.54997,1.55005,1.54983,1.54995,63099999.0
2006-05-16 06:42:00,1.55,1.55008,1.54991,1.54999,253099997.0
2006-05-16 06:43:00,1.55005,1.55005,1.54983,1.54989,152099999.0
2006-05-16 06:44:00,1.55,1.55,1.54984,1.54989,219600003.0
2006-05-16 06:45:00,1.54996,1.55005,1.54984,1.54987,176999999.0
2006-05-16 06:46:00,1.55,1.55005,1.5498,1.5498,221499998.0
2006-05-16 06:47:00,1.5499,1.55,1.5499,1.55,55900000.0
2006-05-16 06:48:00,1.55005,1.55005,1.54989,1.54989,90500001.0
2006-05-16 06:49:00,1.54995,1.55005,1.5498,1.5498,257699999.0
2006-05-16 06:50:00,1.5498,1.55011,1.5498,1.55011,384100003.0
2006-05-16 06:51:00,1.54998,1.55008,1.54997,1.55007,46600000.0
2006-05-16 06:52:00,1.55009,1.55015,1.54994,1.5501,375200000.0
2006-05-16 06:53:00,1.54998,1.55012,1.54996,1.55003,247900005.0
2006-05-16 06:54:00,1.54991,1.55015,1.54991,1.55002,273600001.0
2006-05-16 06:55:00,1.54998,1.55008,1.54989,1.55002,400700003.0
2006-05-16 06:56:00,1.54982,1.55,1.54982,1.54998,157400002.0
2006-05-16 06:57:00,1.55009,1.55026,1.55002,1.55008,249200002.0
2006-05-16 06:58:00,1.55003,1.55023,1.55003,1.55012,310900000.0
2006-05-16 06:59:00,1.55008,1.55021,1.55006,1.55012,501299995.0
2006-05-16 07:00:00,1.54995,1.55011,1.54988,1.55005,299999995.0
2006-05-16 07:01:00,1.55,1.55005,1.5499,1.54998,261300001.0
2006-05-16 07:02:00,1.54993,1.55008,1.54991,1.54999,211499999.0
2006-05-16 07:03:00,1.54991,1.55003,1.54991,1.55001,126200001.0
2006-05-16 07:04:00,1.54992,1.55005,1.54973,1.54995,458500001.0
2006-05-16 07:05:00,1.54995,1.55005,1.54987,1.55005,275300000.0
2006-05-16 07:06:00,1.54993,1.54993,1.54979,1.54979,184500002.0
2006-05-16 07:07:00,1.5499,1.5499,1.5498,1.5498,13600000.0
2006-05-16 07:08:00,1.54985,1.54985,1.5497,1.5497,55100001.0
2006-05-16 07:09:00,1.54977,1.54998,1.54972,1.54985,473300001.0
2006-05-16 07:10:00,1.54969,1.5499,1.54969,1.5499,70299999.0
2006-05-16 07:11:00,1.54987,1.54995,1.54975,1.5498,160600000.0
2006-05-16 07:12:00,1.5499,1.54995,1.5498,1.5498,180700000.0
2006-05-16 07:13:00,1.54972,1.54995,1.54972,1.54988,194200003.0
2006-05-16 07:14:00,1.54988,1.55008,1.54986,1.54997,275000000.0
2006-05-16 07:15:00,1.55,1.55005,1.54976,1.54998,456000007.0
2006-05-16 07:16:00,1.54982,1.54999,1.54982,1.54984,317700005.0
2006-05-16 07:17:00,1.5499,1.5499,1.5498,1.5498,107400000.0
2006-05-16 07:18:00,1.5498,1.54995,1.54975,1.54977,252200003.0
2006-05-16 07:19:00,1.54974,1.54987,1.54974,1.54987,22300000.0
2006-05-16 07:20:00,1.54987,1.54997,1.54974,1.54981,354000003.0
2006-05-16 07:21:00,1.5498,1.54995,1.54976,1.54976,223200002.0
2006-05-16 07:22:00,1.54985,1.54998,1.54969,1.54991,380700000.0
2006-05-16 07:23:00,1.54988,1.5499,1.54976,1.54979,96900001.0
2006-05-16 07:24:00,1.54988,1.54995,1.54975,1.54988,332600004.0
2006-05-16 07:25:00,1.54988,1.5499,1.54975,1.5498,366399998.0
2006-05-16 07:26:00,1.54987,1.54995,1.54961,1.5499,163400002.0
2006-05-16 07:27:00,1.54978,1.5499,1.5497,1.5499,258400000.0
2006-05-16 07:28:00,1.54987,1.55004,1.54981,1.54992,429900001.0
2006-05-16 07:29:00,1.54978,1.54996,1.54978,1.54986,249200002.0
2006-05-16 07:30:00,1.5499,1.54995,1.5498,1.54988,170400006.0
2006-05-16 07:31:00,1.54992,1.54992,1.54984,1.54984,80699997.0
2006-05-16 07:32:00,1.54995,1.54995,1.5497,1.5497,242199997.0
2006-05-16 07:33:00,1.54983,1.54995,1.5497,1.54995,129400002.0
2006-05-16 07:34:00,1.5498,1.54995,1.54974,1.5499,363400003.0
2006-05-16 07:35:00,1.54976,1.54995,1.54976,1.54995,217899998.0
2006-05-16 07:36:00,1.54982,1.54995,1.54982,1.54995,130200001.0
2006-05-16 07:37:00,1.54992,1.54998,1.54984,1.54998,33600000.0
2006-05-16 07:38:00,1.54983,1.54993,1.54982,1.54992,96699996.0
2006-05-16 07:39:00,1.54988,1.54995,1.54982,1.5499,43200000.0
2006-05-16 07:40:00,1.54974,1.54995,1.54974,1.54995,190400002.0
2006-05-16 07:41:00,1.54977,1.54995,1.54961,1.54995,391400003.0
2006-05-16 07:42:00,1.54979,1.54998,1.54975,1.54998,195399999.0
2006-05-16 07:43:00,1.5499,1.54995,1.54974,1.54988,398700004.0
2006-05-16 07:44:00,1.54985,1.54995,1.54981,1.54982,98700001.0
2006-05-16 07:45:00,1.54995,1.54995,1.5498,1.5498,316999999.0
2006-05-16 07:46:00,1.54995,1.54995,1.54982,1.54982,151300000.0
2006-05-16 07:47:00,1.5498,1.54995,1.54976,1.5499,366399998.0
2006-05-16 07:48:00,1.54992,1.54995,1.54976,1.5498,328100000.0
2006-05-16 07:49:00,1.5499,1.54995,1.54979,1.54981,217100001.0
2006-05-16 07:50:00,1.5498,1.5499,1.5498,1.5499,28800000.0
2006-05-16 07:51:00,1.54987,1.54998,1.5497,1.54985,378600000.0
2006-05-16 07:52:00,1.5498,1.54995,1.5498,1.5498,264500001.0
2006-05-16 07:53:00,1.54976,1.54988,1.54975,1.54988,175700005.0
2006-05-16 07:54:00,1.5498,1.54997,1.5496,1.54988,210800000.0
2006-05-16 07:55:00,1.5499,1.5499,1.5498,1.5498,51900002.0
2006-05-16 07:56:00,1.55002,1.55008,1.54981,1.5499,259299999.0
2006-05-16 07:57:00,1.54986,1.55003,1.54986,1.54992,241400000.0
2006-05-16 07:58:00,1.54985,1.54985,1.54971,1.54973,78499999.0
2006-05-16 07:59:00,1.54977,1.54995,1.54975,1.54986,438099994.0
2006-05-16 08:00:00,1.54979,1.54988,1.54967,1.54988,175999998.0
2006-05-16 08:01:00,1.54985,1.5499,1.5497,1.54983,426799998.0
2006-05-16 08:02:00,1.54989,1.54989,1.54959,1.54971,262800002.0
2006-05-16 08:03:00,1.5497,1.55,1.5497,1.55,143300001.0
2006-05-16 08:04:00,1.55005,1.55005,1.54995,1.54995,93600002.0
2006-05-16 08:05:00,1.55008,1.55008,1.54978,1.54989,339400009.0
2006-05-16 08:06:00,1.54992,1.54994,1.54961,1.54961,275399998.0
2006-05-16 08:07:00,1.54988,1.54997,1.54964,1.54988,332900004.0
2006-05-16 08:08:00,1.54992,1.54993,1.54972,1.54977,259600002.0
2006-05-16 08:09:00,1.5497,1.5499,1.5497,1.54989,288900002.0
2006-05-16 08:10:00,1.54957,1.54997,1.54957,1.5499,262800002.0
2006-05-16 08:11:00,1.54992,1.55039,1.54982,1.55027,221600005.0
2006-05-16 08:12:00,1.55027,1.55035,1.55001,1.55001,259000000.0
2006-05-16 08:13:00,1.5501,1.55029,1.54998,1.55013,380999997.0
2006-05-16 08:14:00,1.55023,1.55043,1.55014,1.55014,286900000.0
2006-05-16 08:15:00,1.55005,1.55023,1.54986,1.54998,227199997.0
2006-05-16 08:16:00,1.54987,1.54998,1.54971,1.54984,84799999.0
2006-05-16 08:17:00,1.55005,1.55008,1.54983,1.54997,281200001.0
2006-05-16 08:18:00,1.55,1.55,1.54982,1.54991,296400002.0
2006-05-16 08:19:00,1.54997,1.55011,1.54989,1.55004,313200001.0
2006-05-16 08:20:00,1.54982,1.55004,1.54982,1.5499,253700002.0
2006-05-16 08:21:00,1.55006,1.55006,1.54983,1.55001,498200001.0
2006-05-16 08:22:00,1.55,1.55025,1.54994,1.55025,302800000.0
2006-05-16 08:23:00,1.54996,1.55013,1.54983,1.54997,148600001.0
2006-05-16 08:24:00,1.54997,1.55007,1.54979,1.54994,204200001.0
2006-05-16 08:25:00,1.55018,1.55049,1.55013,1.55038,178700002.0
2006-05-16 08:26:00,1.55052,1.55052,1.55031,1.55037,268500002.0
2006-05-16 08:27:00,1.55012,1.5503,1.55003,1.55026,294499997.0
2006-05-16 08:28:00,1.5503,1.55036,1.55006,1.55013,470300003.0
2006-05-16 08:29:00,1.5501,1.55028,1.54993,1.55007,207700001.0
2006-05-16 08:30:00,1.55003,1.55022,1.55001,1.55008,310200001.0
2006-05-16 08:31:00,1.55015,1.55027,1.54992,1.54992,248999995.0
2006-05-16 08:32:00,1.54991,1.55013,1.54991,1.55009,402500004.0
2006-05-16 08:33:00,1.55011,1.55032,1.55005,1.55013,303100008.0
2006-05-16 08:34:00,1.55022,1.55026,1.5501,1.55019,268900000.0
2006-05-16 08:35:00,1.55014,1.55022,1.55007,1.5502,274900001.0
2006-05-16 08:36:00,1.55015,1.55028,1.55013,1.55018,272899998.0
2006-05-16 08:37:00,1.5503,1.5505,1.55025,1.55042,274799999.0
2006-05-16 08:38:00,1.5504,1.55053,1.55026,1.5505,457199998.0
2006-05-16 08:39:00,1.55037,1.5505,1.55037,1.5505,16200000.0
2006-05-16 08:40:00,1.55035,1.55048,1.55026,1.55045,373100004.0
2006-05-16 08:41:00,1.55053,1.55066,1.55047,1.5506,333100003.0
2006-05-16 08:42:00,1.55049,1.55065,1.55043,1.55059,288700003.0
2006-05-16 08:43:00,1.55048,1.55063,1.55048,1.55063,40000000.0
2006-05-16 08:44:00,1.55064,1.55065,1.5505,1.55064,319800002.0
2006-05-16 08:45:00,1.55063,1.55078,1.55042,1.55078,360899998.0
2006-05-16 08:46:00,1.55081,1.55081,1.55056,1.55065,380999996.0
2006-05-16 08:47:00,1.55075,1.55084,1.55059,1.55072,370600000.0
2006-05-16 08:48:00,1.55067,1.55086,1.55053,1.55084,278900000.0
2006-05-16 08:49:00,1.55077,1.5508,1.55056,1.55065,372300000.0
2006-05-16 08:50:00,1.55082,1.55089,1.55069,1.55075,285900003.0
2006-05-16 08:51:00,1.55051,1.55066,1.55051,1.55066,40000000.0
2006-05-16 08:52:00,1.55068,1.55068,1.55061,1.55061,12000000.0
2006-05-16 08:53:00,1.55055,1.5507,1.55055,1.5507,202100004.0
2006-05-16 08:54:00,1.5505,1.55076,1.5505,1.5507,209400001.0
2006-05-16 08:55:00,1.55084,1.55121,1.55084,1.55104,209800001.0
2006-05-16 08:56:00,1.5511,1.55118,1.55096,1.55117,511600009.0
2006-05-16 08:57:00,1.55102,1.55117,1.55092,1.55107,331300001.0
2006-05-16 08:58:00,1.55108,1.55124,1.55097,1.55114,254599998.0
2006-05-16 08:59:00,1.55108,1.55128,1.55102,1.55118,339400004.0
2006-05-16 09:00:00,1.55116,1.55126,1.55106,1.55117,280400004.0
2006-05-16 09:01:00,1.55113,1.55122,1.55102,1.55103,246300003.0
2006-05-16 09:02:00,1.55087,1.55109,1.55077,1.55087,533999993.0
2006-05-16 09:03:00,1.55072,1.55078,1.55051,1.55061,246899999.0
2006-05-16 09:04:00,1.55055,1.5508,1.55055,1.5508,218900002.0
2006-05-16 09:05:00,1.55079,1.55104,1.55065,1.55065,376799999.0
2006-05-16 09:06:00,1.55074,1.55088,1.55064,1.55082,369700000.0
2006-05-16 09:07:00,1.55078,1.55086,1.55069,1.55086,336100006.0
2006-05-16 09:08:00,1.55083,1.55093,1.55062,1.5508,343100003.0
2006-05-16 09:09:00,1.55073,1.5509,1.55066,1.5508,229000001.0
2006-05-16 09:10:00,1.55079,1.55087,1.55068,1.55087,308500002.0
2006-05-16 09:11:00,1.55084,1.55096,1.55073,1.55079,177000001.0
2006-05-16 09:12:00,1.55089,1.55097,1.55077,1.55094,206100000.0
2006-05-16 09:13:00,1.55086,1.55108,1.55086,1.55101,168299999.0
2006-05-16 09:14:00,1.55111,1.55123,1.55103,1.55105,241400000.0
2006-05-16 09:15:00,1.55118,1.55127,1.55106,1.55112,358500003.0
2006-05-16 09:16:00,1.55104,1.55119,1.55099,1.55114,138700000.0
2006-05-16 09:17:00,1.55097,1.55118,1.55093,1.55118,235000001.0
2006-05-16 09:18:00,1.55114,1.55141,1.5511,1.55137,421600005.0
2006-05-16 09:19:00,1.55127,1.55147,1.55124,1.55129,304399999.0
2006-05-16 09:20:00,1.55137,1.55143,1.55117,1.5513,131800000.0
2006-05-16 09:21:00,1.5514,1.5514,1.55109,1.55138,238900000.0
2006-05-16 09:22:00,1.55127,1.55138,1.55117,1.5513,280700000.0
2006-05-16 09:23:00,1.55141,1.55155,1.55133,1.55142,227500002.0
2006-05-16 09:24:00,1.5515,1.5516,1.55132,1.5515,294999998.0
2006-05-16 09:25:00,1.55172,1.55208,1.55164,1.55193,224300001.0
2006-05-16 09:26:00,1.55199,1.5523,1.55196,1.55217,307899999.0
2006-05-16 09:27:00,1.55213,1.55221,1.55197,1.55213,399899997.0
2006-05-16 09:28:00,1.55216,1.55219,1.55192,1.55192,229099999.0
2006-05-16 09:29:00,1.55212,1.55247,1.55212,1.55247,227200002.0
2006-05-16 09:30:00,1.55246,1.55262,1.55238,1.5525,225900002.0
2006-05-16 09:31:00,1.55243,1.55256,1.55234,1.55251,221500002.0
2006-05-16 09:32:00,1.5525,1.5526,1.55243,1.5526,127500002.0
2006-05-16 09:33:00,1.55266,1.55266,1.55242,1.55245,296799998.0
2006-05-16 09:34:00,1.5526,1.5528,1.5525,1.5528,374799996.0
2006-05-16 09:35:00,1.55293,1.55297,1.55279,1.55289,381500003.0
2006-05-16 09:36:00,1.55277,1.55291,1.55267,1.55288,383299997.0
2006-05-16 09:37:00,1.55283,1.55299,1.5528,1.55292,275100000.0
2006-05-16 09:38:00,1.55282,1.55293,1.55251,1.55275,233499999.0
2006-05-16 09:39:00,1.55271,1.55281,1.55257,1.55262,369500000.0
2006-05-16 09:40:00,1.55275,1.55283,1.55265,1.55267,322600001.0
2006-05-16 09:41:00,1.55275,1.55283,1.55263,1.55278,231700002.0
2006-05-16 09:42:00,1.55278,1.55281,1.55262,1.55262,421300000.0
2006-05-16 09:43:00,1.55271,1.5528,1.55247,1.55273,440900009.0
2006-05-16 09:44:00,1.55274,1.55294,1.55271,1.55288,102100001.0
2006-05-16 09:45:00,1.553,1.55308,1.5528,1.55293,417100000.0
2006-05-16 09:46:00,1.55312,1.55319,1.55312,1.55319,28800000.0
2006-05-16 09:47:00,1.55323,1.55332,1.55307,1.55307,225899998.0
2006-05-16 09:48:00,1.55308,1.55314,1.55291,1.55291,440800000.0
2006-05-16 09:49:00,1.55284,1.55314,1.55284,1.55301,149000000.0
2006-05-16 09:50:00,1.5531,1.5531,1.55289,1.55294,395100004.0
2006-05-16 09:51:00,1.55287,1.55287,1.55267,1.55267,105600000.0
2006-05-16 09:52:00,1.55269,1.55283,1.5525,1.55252,356900000.0
2006-05-16 09:53:00,1.55246,1.55265,1.55241,1.55265,310799999.0
2006-05-16 09:54:00,1.55259,1.55259,1.5521,1.5521,311099999.0
2006-05-16 09:55:00,1.55208,1.55222,1.55189,1.5522,169000001.0
2006-05-16 09:56:00,1.55199,1.55212,1.55193,1.552,184399997.0
2006-05-16 09:57:00,1.55206,1.55206,1.55175,1.55175,260400003.0
2006-05-16 09:58:00,1.55173,1.55182,1.55165,1.55166,377899999.0
2006-05-16 09:59:00,1.55175,1.55187,1.55163,1.55165,353999995.0
2006-05-16 10:00:00,1.55174,1.55185,1.55164,1.55171,217299999.0
2006-05-16 10:01:00,1.55186,1.55198,1.55175,1.55198,360800002.0
2006-05-16 10:02:00,1.5519,1.55202,1.55175,1.55184,297800000.0
2006-05-16 10:03:00,1.55206,1.55235,1.55203,1.55235,182899996.0
2006-05-16 10:04:00,1.55231,1.55246,1.55224,1.55237,429100004.0
2006-05-16 10:05:00,1.5521,1.55257,1.5521,1.55257,289499999.0
2006-05-16 10:06:00,1.55259,1.55269,1.55251,1.55259,216199997.0
2006-05-16 10:07:00,1.55266,1.55275,1.55246,1.55265,192599997.0
2006-05-16 10:08:00,1.55259,1.5529,1.55246,1.5528,392400004.0
2006-05-16 10:09:00,1.55264,1.55288,1.55264,1.55276,398099998.0
2006-05-16 10:10:00,1.55271,1.55291,1.55266,1.55285,466200002.0
2006-05-16 10:11:00,1.55284,1.55297,1.55278,1.55292,351000000.0
2006-05-16 10:12:00,1.55298,1.55315,1.55283,1.55295,281199998.0
2006-05-16 10:13:00,1.55321,1.55321,1.55287,1.55313,301500000.0
2006-05-16 10:14:00,1.55304,1.55312,1.55282,1.55303,305199996.0
2006-05-16 10:15:00,1.55309,1.55312,1.55295,1.55295,201700000.0
2006-05-16 10:16:00,1.5531,1.55312,1.5529,1.55295,435099997.0
2006-05-16 10:17:00,1.55306,1.55306,1.55289,1.55289,292400003.0
2006-05-16 10:18:00,1.55312,1.55313,1.55285,1.5531,434700001.0
2006-05-16 10:19:00,1.55311,1.55312,1.55293,1.55312,182800000.0
2006-05-16 10:20:00,1.55292,1.5531,1.55292,1.5531,112100000.0
2006-05-16 10:21:00,1.55304,1.55307,1.55287,1.55288,244200004.0
2006-05-16 10:22:00,1.55304,1.55306,1.55288,1.55292,243400002.0
2006-05-16 10:23:00,1.55295,1.55305,1.55284,1.55303,183899999.0
2006-05-16 10:24:00,1.55299,1.55307,1.55285,1.55307,249999998.0
2006-05-16 10:25:00,1.55296,1.55305,1.55266,1.55285,426200005.0
2006-05-16 10:26:00,1.553,1.55309,1.55291,1.55291,226500001.0
2006-05-16 10:27:00,1.55306,1.55312,1.55295,1.553,302999999.0
2006-05-16 10:28:00,1.553,1.55304,1.55287,1.55297,388800003.0
2006-05-16 10:29:00,1.55298,1.55313,1.55296,1.55313,335599999.0
2006-05-16 10:30:00,1.55303,1.55306,1.55281,1.5529,143100000.0
2006-05-16 10:31:00,1.55298,1.55306,1.55278,1.55282,398300000.0
2006-05-16 10:32:00,1.55285,1.55301,1.55278,1.55293,395400005.0
2006-05-16 10:33:00,1.55289,1.55306,1.5528,1.55289,212800000.0
2006-05-16 10:34:00,1.55293,1.55311,1.55282,1.55293,168500000.0
2006-05-16 10:35:00,1.55287,1.55312,1.55285,1.55285,231699998.0
2006-05-16 10:36:00,1.55309,1.5531,1.55298,1.5531,239200000.0
2006-05-16 10:37:00,1.55294,1.55303,1.55275,1.5529,286200002.0
2006-05-16 10:38:00,1.55281,1.55297,1.55275,1.5529,331400006.0
2006-05-16 10:39:00,1.5529,1.55306,1.55279,1.55299,297400001.0
2006-05-16 10:40:00,1.55302,1.55302,1.55283,1.55296,262099998.0
2006-05-16 10:41:00,1.55288,1.55307,1.55284,1.55296,370499999.0
2006-05-16 10:42:00,1.55296,1.55311,1.55283,1.55303,237799998.0
2006-05-16 10:43:00,1.55302,1.55317,1.55278,1.55312,322799998.0
2006-05-16 10:44:00,1.55312,1.55318,1.55295,1.553,380400005.0
2006-05-16 10:45:00,1.55298,1.55317,1.55298,1.55303,241900001.0
2006-05-16 10:46:00,1.55301,1.55322,1.55284,1.55312,229200000.0
2006-05-16 10:47:00,1.55311,1.55317,1.55301,1.55305,131499999.0
2006-05-16 10:48:00,1.55316,1.55332,1.55316,1.55332,121999999.0
2006-05-16 10:49:00,1.55327,1.55343,1.55322,1.5533,337799999.0
2006-05-16 10:50:00,1.55325,1.55339,1.55311,1.55322,226700000.0
2006-05-16 10:51:00,1.55325,1.55344,1.55309,1.55335,347899999.0
2006-05-16 10:52:00,1.55327,1.55347,1.55325,1.55329,302900003.0
2006-05-16 10:53:00,1.55342,1.55353,1.55336,1.55353,162100000.0
2006-05-16 10:54:00,1.55345,1.55354,1.55328,1.55328,279499996.0
2006-05-16 10:55:00,1.55329,1.55348,1.55315,1.55328,284399997.0
2006-05-16 10:56:00,1.55336,1.55344,1.55317,1.55333,410499998.0
2006-05-16 10:57:00,1.55315,1.5534,1.55311,1.5534,247100001.0
2006-05-16 10:58:00,1.55342,1.55343,1.55328,1.55328,195500001.0
2006-05-16 10:59:00,1.55334,1.5534,1.55312,1.55323,109900001.0
2006-05-16 11:00:00,1.55298,1.55311,1.55247,1.55256,238000000.0
2006-05-16 11:01:00,1.55258,1.55285,1.5524,1.55271,289000002.0
2006-05-16 11:02:00,1.55297,1.55308,1.5526,1.5526,376800001.0
2006-05-16 11:03:00,1.55284,1.55331,1.55284,1.55312,224200000.0
2006-05-16 11:04:00,1.55283,1.55305,1.55268,1.553,169600003.0
2006-05-16 11:05:00,1.55294,1.55312,1.55284,1.55303,162299999.0
2006-05-16 11:06:00,1.553,1.55322,1.55294,1.55296,283499999.0
2006-05-16 11:07:00,1.55308,1.55323,1.55302,1.55323,267600001.0
2006-05-16 11:08:00,1.55304,1.55316,1.55288,1.55305,266800002.0
2006-05-16 11:09:00,1.55291,1.55334,1.55285,1.55334,99299998.0
2006-05-16 11:10:00,1.55334,1.55348,1.55331,1.55344,139300002.0
2006-05-16 11:11:00,1.55316,1.55338,1.55316,1.55321,251600004.0
2006-05-16 11:12:00,1.55331,1.55335,1.55316,1.55321,278600000.0
2006-05-16 11:13:00,1.55332,1.5534,1.55318,1.55331,297999995.0
2006-05-16 11:14:00,1.55321,1.55345,1.55321,1.55345,325499998.0
2006-05-16 11:15:00,1.55325,1.55347,1.55319,1.55347,273100002.0
2006-05-16 11:16:00,1.55334,1.55351,1.55328,1.55339,266700006.0
2006-05-16 11:17:00,1.55322,1.55356,1.55322,1.55351,275800002.0
2006-05-16 11:18:00,1.55355,1.55362,1.55335,1.5535,369399999.0
2006-05-16 11:19:00,1.55364,1.55371,1.55352,1.5536,285799998.0
2006-05-16 11:20:00,1.5537,1.55375,1.55356,1.55357,482600004.0
2006-05-16 11:21:00,1.5537,1.55378,1.55351,1.55365,471800000.0
2006-05-16 11:22:00,1.55347,1.55363,1.55342,1.55353,343700000.0
2006-05-16 11:23:00,1.55349,1.55354,1.5533,1.5533,373099999.0
2006-05-16 11:24:00,1.55325,1.55352,1.55325,1.55343,412600002.0
2006-05-16 11:25:00,1.55332,1.55355,1.55323,1.55352,268700003.0
2006-05-16 11:26:00,1.5534,1.55357,1.5534,1.55345,223199998.0
2006-05-16 11:27:00,1.55331,1.55338,1.55319,1.55332,292000001.0
2006-05-16 11:28:00,1.55317,1.55343,1.55317,1.55336,192599999.0
2006-05-16 11:29:00,1.55342,1.55362,1.55333,1.55341,315899999.0
2006-05-16 11:30:00,1.55343,1.55355,1.55328,1.5534,436899996.0
2006-05-16 11:31:00,1.55338,1.5534,1.55325,1.55326,449100005.0
2006-05-16 11:32:00,1.55341,1.55357,1.55337,1.55344,348299999.0
2006-05-16 11:33:00,1.55349,1.55358,1.55343,1.55352,486299996.0
2006-05-16 11:34:00,1.55335,1.5535,1.55323,1.55336,424399998.0
2006-05-16 11:35:00,1.55338,1.55351,1.55327,1.55333,294899999.0
2006-05-16 11:36:00,1.55341,1.55352,1.55331,1.55348,278400001.0
2006-05-16 11:37:00,1.55328,1.55345,1.55328,1.55343,412200002.0
2006-05-16 11:38:00,1.5535,1.5535,1.55334,1.55341,304299994.0
2006-05-16 11:39:00,1.55333,1.55347,1.5533,1.55341,372300002.0
2006-05-16 11:40:00,1.55323,1.55347,1.55323,1.55344,308400003.0
2006-05-16 11:41:00,1.55339,1.55351,1.55317,1.55342,344500002.0
2006-05-16 11:42:00,1.55336,1.55358,1.55332,1.55351,211200001.0
2006-05-16 11:43:00,1.55348,1.55355,1.55334,1.5534,239700000.0
2006-05-16 11:44:00,1.55342,1.55355,1.55329,1.5534,194099998.0
2006-05-16 11:45:00,1.5535,1.55358,1.55337,1.55342,362300001.0
2006-05-16 11:46:00,1.55347,1.55365,1.55341,1.55345,97100000.0
2006-05-16 11:47:00,1.55342,1.55366,1.55337,1.55358,269300004.0
2006-05-16 11:48:00,1.5535,1.55363,1.55342,1.55361,259500004.0
2006-05-16 11:49:00,1.55341,1.55368,1.55341,1.55342,363900000.0
2006-05-16 11:50:00,1.55359,1.55372,1.55352,1.55358,485199999.0
2006-05-16 11:51:00,1.55363,1.5538,1.55344,1.55358,395500002.0
2006-05-16 11:52:00,1.55352,1.55382,1.55352,1.55382,331100002.0
2006-05-16 11:53:00,1.55369,1.5538,1.55356,1.55369,382499997.0
2006-05-16 11:54:00,1.55367,1.55367,1.55341,1.55341,290299998.0
2006-05-16 11:55:00,1.55352,1.55364,1.55336,1.5535,355900000.0
2006-05-16 11:56:00,1.55353,1.55368,1.55338,1.55358,317100001.0
2006-05-16 11:57:00,1.5536,1.55369,1.55349,1.55366,247300003.0
2006-05-16 11:58:00,1.55364,1.55377,1.55353,1.55368,240700005.0
2006-05-16 11:59:00,1.55364,1.5537,1.55344,1.5535,223299999.0
2006-05-16 12:00:00,1.55354,1.55363,1.55334,1.55349,470600002.0
2006-05-16 12:01:00,1.55337,1.5537,1.55337,1.55361,367000002.0
2006-05-16 12:02:00,1.55349,1.55367,1.55339,1.5536,377900002.0
2006-05-16 12:03:00,1.55343,1.55355,1.55323,1.5535,194800000.0
2006-05-16 12:04:00,1.55349,1.55349,1.55328,1.55328,263200005.0
2006-05-16 12:05:00,1.55348,1.55348,1.55323,1.55323,221100001.0
2006-05-16 12:06:00,1.55333,1.55343,1.5531,1.55335,223800001.0
2006-05-16 12:07:00,1.55333,1.55333,1.55305,1.55305,335499996.0
2006-05-16 12:08:00,1.55323,1.5533,1.55311,1.55323,334600003.0
2006-05-16 12:09:00,1.55311,1.55321,1.55311,1.55321,21600000.0
2006-05-16 12:10:00,1.55317,1.55317,1.55281,1.55281,224900001.0
2006-05-16 12:11:00,1.55288,1.5531,1.55283,1.55294,386800001.0
2006-05-16 12:12:00,1.55301,1.55315,1.55293,1.55301,248999999.0
2006-05-16 12:13:00,1.55303,1.5532,1.55303,1.5531,278299998.0
2006-05-16 12:14:00,1.55307,1.55318,1.553,1.55304,508700009.0
2006-05-16 12:15:00,1.55308,1.55317,1.55289,1.55308,249800003.0
2006-05-16 12:16:00,1.55302,1.55316,1.55292,1.553,148300004.0
2006-05-16 12:17:00,1.55316,1.55328,1.55312,1.55321,288199995.0
2006-05-16 12:18:00,1.55314,1.55329,1.55306,1.55318,201300004.0
2006-05-16 12:19:00,1.55318,1.55318,1.55292,1.55295,258599998.0
2006-05-16 12:20:00,1.55297,1.55314,1.55295,1.55314,208400002.0
2006-05-16 12:21:00,1.553,1.55312,1.55294,1.5531,281200003.0
2006-05-16 12:22:00,1.55308,1.55317,1.55293,1.55309,393700000.0
2006-05-16 12:23:00,1.55319,1.55319,1.55283,1.55283,174300001.0
2006-05-16 12:24:00,1.55304,1.5531,1.55294,1.55304,136600001.0
2006-05-16 12:25:00,1.55303,1.55313,1.55289,1.55302,469400008.0
2006-05-16 12:26:00,1.55305,1.5531,1.5529,1.55296,377900000.0
2006-05-16 12:27:00,1.55304,1.55304,1.55284,1.55294,287500004.0
2006-05-16 12:28:00,1.55295,1.5531,1.55278,1.55298,368600000.0
2006-05-16 12:29:00,1.55305,1.55309,1.55287,1.553,340900003.0
2006-05-16 12:30:00,1.55295,1.55309,1.55283,1.55301,273500002.0
2006-05-16 12:31:00,1.55304,1.55304,1.55281,1.55293,192799997.0
2006-05-16 12:32:00,1.553,1.553,1.55277,1.55281,381200003.0
2006-05-16 12:33:00,1.55295,1.553,1.55287,1.55293,70400002.0
2006-05-16 12:34:00,1.55283,1.55293,1.55282,1.55292,47599999.0
2006-05-16 12:35:00,1.55288,1.55296,1.55277,1.55293,456300000.0
2006-05-16 12:36:00,1.55276,1.55276,1.55245,1.55262,256300004.0
2006-05-16 12:37:00,1.5527,1.55292,1.5526,1.55282,326299996.0
2006-05-16 12:38:00,1.55288,1.55288,1.55268,1.55268,336300001.0
2006-05-16 12:39:00,1.55265,1.55283,1.55261,1.55275,293100004.0
2006-05-16 12:40:00,1.55275,1.55294,1.55263,1.55285,272400001.0
2006-05-16 12:41:00,1.55272,1.55289,1.55264,1.5528,203200002.0
2006-05-16 12:42:00,1.55268,1.55287,1.55258,1.55258,318799999.0
2006-05-16 12:43:00,1.5528,1.55283,1.55253,1.55269,355200003.0
2006-05-16 12:44:00,1.55277,1.55293,1.55263,1.55282,54600000.0
2006-05-16 12:45:00,1.5528,1.55295,1.55274,1.5528,252500005.0
2006-05-16 12:46:00,1.55282,1.55297,1.55273,1.55292,250400001.0
2006-05-16 12:47:00,1.55284,1.55297,1.55274,1.55293,408099998.0
2006-05-16 12:48:00,1.55292,1.55304,1.55279,1.55295,231900003.0
2006-05-16 12:49:00,1.55283,1.55315,1.55283,1.55315,235700000.0
2006-05-16 12:50:00,1.55323,1.55323,1.55295,1.55295,306500004.0
2006-05-16 12:51:00,1.55315,1.55315,1.55293,1.553,236400000.0
2006-05-16 12:52:00,1.55287,1.55307,1.5526,1.55292,429100001.0
2006-05-16 12:53:00,1.55311,1.55315,1.55287,1.55306,324500001.0
2006-05-16 12:54:00,1.55296,1.55311,1.55294,1.553,212900000.0
2006-05-16 12:55:00,1.55291,1.553,1.55283,1.55284,283100000.0
2006-05-16 12:56:00,1.5528,1.55296,1.55264,1.55285,276800007.0
2006-05-16 12:57:00,1.55275,1.55298,1.55275,1.55298,360199997.0
2006-05-16 12:58:00,1.55283,1.55299,1.5528,1.55294,323600002.0
2006-05-16 12:59:00,1.55291,1.553,1.55279,1.55286,151699996.0
2006-05-16 13:00:00,1.55295,1.55302,1.55284,1.55288,309000001.0
2006-05-16 13:01:00,1.55295,1.55296,1.55271,1.55271,363200001.0
2006-05-16 13:02:00,1.55298,1.55314,1.55287,1.55299,92700000.0
2006-05-16 13:03:00,1.55305,1.55316,1.55288,1.55302,405499999.0
2006-05-16 13:04:00,1.55289,1.55303,1.55277,1.55298,453700000.0
2006-05-16 13:05:00,1.55291,1.55302,1.55277,1.5529,171800002.0
2006-05-16 13:06:00,1.55289,1.55293,1.55271,1.55273,416700002.0
2006-05-16 13:07:00,1.55278,1.55286,1.5526,1.5526,213400002.0
2006-05-16 13:08:00,1.55261,1.55261,1.55215,1.55215,237999994.0
2006-05-16 13:09:00,1.55211,1.55232,1.5521,1.55225,282700003.0
2006-05-16 13:10:00,1.55226,1.55245,1.55215,1.55227,224800002.0
2006-05-16 13:11:00,1.55242,1.55269,1.5523,1.55269,283399998.0
2006-05-16 13:12:00,1.55274,1.55274,1.55248,1.55252,326600005.0
2006-05-16 13:13:00,1.55268,1.55277,1.5525,1.5527,293899997.0
2006-05-16 13:14:00,1.55269,1.55285,1.55263,1.55266,227600003.0
2006-05-16 13:15:00,1.55281,1.55281,1.55262,1.55273,293500001.0
2006-05-16 13:16:00,1.55263,1.55279,1.55251,1.55264,224599999.0
2006-05-16 13:17:00,1.55266,1.55266,1.55243,1.55249,315800002.0
2006-05-16 13:18:00,1.55252,1.55267,1.55235,1.55235,303600001.0
2006-05-16 13:19:00,1.55245,1.55252,1.55228,1.55248,193600000.0
2006-05-16 13:20:00,1.55235,1.55242,1.55225,1.55234,146599999.0
2006-05-16 13:21:00,1.55236,1.55236,1.55217,1.5522,170799999.0
2006-05-16 13:22:00,1.55237,1.55245,1.55228,1.55237,287900004.0
2006-05-16 13:23:00,1.55234,1.55234,1.55197,1.55197,275600001.0
2006-05-16 13:24:00,1.55218,1.55228,1.55204,1.55216,252899995.0
2006-05-16 13:25:00,1.55225,1.55251,1.55224,1.5524,463000003.0
2006-05-16 13:26:00,1.55243,1.5527,1.55234,1.55249,310299998.0
2006-05-16 13:27:00,1.55248,1.55259,1.55234,1.55245,344200004.0
2006-05-16 13:28:00,1.55248,1.55265,1.55238,1.55258,213299998.0
2006-05-16 13:29:00,1.55252,1.55262,1.55239,1.55249,296399996.0
2006-05-16 13:30:00,1.55237,1.55248,1.55226,1.55241,314999999.0
2006-05-16 13:31:00,1.55238,1.5524,1.55222,1.55225,547300000.0
2006-05-16 13:32:00,1.55224,1.55237,1.55218,1.55226,285299999.0
2006-05-16 13:33:00,1.55219,1.55232,1.5521,1.55225,315499999.0
2006-05-16 13:34:00,1.55235,1.55243,1.55214,1.5523,313500003.0
2006-05-16 13:35:00,1.55234,1.55249,1.5523,1.55242,272800002.0
2006-05-16 13:36:00,1.55242,1.55255,1.55233,1.55244,219600000.0
2006-05-16 13:37:00,1.55251,1.55259,1.55239,1.55244,382700000.0
2006-05-16 13:38:00,1.55242,1.55257,1.55242,1.55252,224200002.0
2006-05-16 13:39:00,1.55252,1.55252,1.55228,1.55236,182499998.0
2006-05-16 13:40:00,1.55234,1.55246,1.55225,1.55243,185899999.0
2006-05-16 13:41:00,1.5523,1.55248,1.55216,1.55248,287000002.0
2006-05-16 13:42:00,1.55245,1.5525,1.5523,1.55242,225999998.0
2006-05-16 13:43:00,1.55242,1.5525,1.55229,1.55242,126300001.0
2006-05-16 13:44:00,1.55247,1.55247,1.55226,1.55234,280900002.0
2006-05-16 13:45:00,1.55235,1.55251,1.55235,1.55251,54300000.0
2006-05-16 13:46:00,1.5526,1.5526,1.5524,1.5525,334099998.0
2006-05-16 13:47:00,1.55255,1.5526,1.55229,1.55229,273599994.0
2006-05-16 13:48:00,1.55249,1.5526,1.55229,1.55255,385799998.0
2006-05-16 13:49:00,1.55257,1.55257,1.55232,1.55232,274800002.0
2006-05-16 13:50:00,1.5525,1.55273,1.55242,1.55258,306900002.0
2006-05-16 13:51:00,1.55268,1.55274,1.55252,1.55263,309000000.0
2006-05-16 13:52:00,1.55272,1.55279,1.55263,1.55271,192199999.0
2006-05-16 13:53:00,1.55279,1.55279,1.55255,1.55255,280100004.0
2006-05-16 13:54:00,1.5527,1.5527,1.55235,1.55251,360600000.0
2006-05-16 13:55:00,1.55253,1.55261,1.55243,1.55251,410899996.0
2006-05-16 13:56:00,1.55243,1.55253,1.55225,1.55248,253299997.0
2006-05-16 13:57:00,1.55246,1.55255,1.55233,1.55236,481599999.0
2006-05-16 13:58:00,1.55267,1.55267,1.55219,1.55219,431700000.0
2006-05-16 13:59:00,1.55208,1.55234,1.55208,1.55234,283800000.0
2006-05-16 14:00:00,1.55235,1.55247,1.55225,1.55233,561300000.0
2006-05-16 14:01:00,1.55235,1.55255,1.5523,1.55245,219500000.0
2006-05-16 14:02:00,1.55255,1.5526,1.55241,1.55247,325399998.0
2006-05-16 14:03:00,1.55232,1.55259,1.55211,1.55239,373899997.0
2006-05-16 14:04:00,1.55243,1.55262,1.55238,1.55252,238099998.0
2006-05-16 14:05:00,1.55253,1.55253,1.55247,1.55247,88699998.0
2006-05-16 14:06:00,1.55248,1.55248,1.55218,1.55222,265200001.0
2006-05-16 14:07:00,1.55229,1.55242,1.55221,1.5523,273799998.0
2006-05-16 14:08:00,1.55235,1.55246,1.55225,1.55225,297700001.0
2006-05-16 14:09:00,1.55242,1.55248,1.55217,1.55218,423999997.0
2006-05-16 14:10:00,1.5524,1.55243,1.55221,1.55221,343800004.0
2006-05-16 14:11:00,1.55229,1.55252,1.55229,1.55246,241099998.0
2006-05-16 14:12:00,1.55229,1.55249,1.55229,1.55239,381199999.0
2006-05-16 14:13:00,1.55244,1.55244,1.55212,1.55236,356999999.0
2006-05-16 14:14:00,1.55235,1.55243,1.55223,1.55233,291599997.0
2006-05-16 14:15:00,1.55219,1.55232,1.55214,1.55216,286299998.0
2006-05-16 14:16:00,1.5522,1.55231,1.55217,1.55228,343400004.0
2006-05-16 14:17:00,1.55228,1.5524,1.55215,1.55226,255699996.0
2006-05-16 14:18:00,1.55223,1.55239,1.55217,1.55235,312200002.0
2006-05-16 14:19:00,1.55242,1.55245,1.5523,1.55234,306499996.0
2006-05-16 14:20:00,1.55241,1.55248,1.55222,1.55241,628200003.0
2006-05-16 14:21:00,1.55239,1.55244,1.55219,1.5523,295300001.0
2006-05-16 14:22:00,1.55219,1.55238,1.55219,1.55233,322899999.0
2006-05-16 14:23:00,1.55239,1.55239,1.55216,1.55219,245200003.0
2006-05-16 14:24:00,1.55222,1.55249,1.55222,1.55238,236900000.0
2006-05-16 14:25:00,1.55235,1.55244,1.55222,1.55223,316699999.0
2006-05-16 14:26:00,1.55225,1.55235,1.5521,1.5522,296200002.0
2006-05-16 14:27:00,1.55237,1.55245,1.55215,1.55239,383399997.0
2006-05-16 14:28:00,1.55217,1.55243,1.55217,1.55242,263899998.0
2006-05-16 14:29:00,1.55245,1.5525,1.55224,1.55242,387400003.0
2006-05-16 14:30:00,1.55241,1.5525,1.55224,1.5524,399800003.0
2006-05-16 14:31:00,1.55245,1.55245,1.55221,1.55221,207299998.0
2006-05-16 14:32:00,1.55227,1.55241,1.55182,1.55202,506200003.0
2006-05-16 14:33:00,1.55192,1.55205,1.55182,1.55188,337599997.0
2006-05-16 14:34:00,1.55188,1.55209,1.55179,1.55185,340099999.0
2006-05-16 14:35:00,1.55177,1.55185,1.55122,1.55122,533800000.0
2006-05-16 14:36:00,1.55137,1.5515,1.55127,1.55127,210200001.0
2006-05-16 14:37:00,1.55129,1.55146,1.55115,1.55146,334899999.0
2006-05-16 14:38:00,1.55151,1.55166,1.55145,1.5516,358100004.0
2006-05-16 14:39:00,1.55158,1.55166,1.55141,1.55142,285800000.0
2006-05-16 14:40:00,1.55147,1.55166,1.55142,1.55154,313499999.0
2006-05-16 14:41:00,1.55148,1.55157,1.55133,1.55142,358200000.0
2006-05-16 14:42:00,1.55147,1.5516,1.55129,1.5516,449400006.0
2006-05-16 14:43:00,1.55151,1.55154,1.55127,1.55145,260000000.0
2006-05-16 14:44:00,1.55126,1.55138,1.55107,1.5512,278000001.0
2006-05-16 14:45:00,1.55121,1.55131,1.551,1.55107,233599999.0
2006-05-16 14:46:00,1.55102,1.55142,1.55097,1.55124,189899999.0
2006-05-16 14:47:00,1.55135,1.55146,1.55119,1.55135,315700006.0
2006-05-16 14:48:00,1.55131,1.55141,1.5511,1.55119,222699999.0
2006-05-16 14:49:00,1.55125,1.5513,1.5511,1.5512,318100003.0
2006-05-16 14:50:00,1.55122,1.55135,1.55106,1.55135,267700002.0
2006-05-16 14:51:00,1.55135,1.55139,1.55115,1.55117,325500003.0
2006-05-16 14:52:00,1.5513,1.55138,1.55123,1.55124,319499998.0
2006-05-16 14:53:00,1.5512,1.55143,1.55113,1.55135,233499997.0
2006-05-16 14:54:00,1.55138,1.55139,1.55119,1.55123,267400000.0
2006-05-16 14:55:00,1.55122,1.55138,1.55105,1.55123,347000001.0
2006-05-16 14:56:00,1.55133,1.5514,1.55118,1.55131,311599997.0
2006-05-16 14:57:00,1.55128,1.55146,1.55125,1.55143,279800000.0
2006-05-16 14:58:00,1.55137,1.5515,1.55131,1.55138,355500005.0
2006-05-16 14:59:00,1.55126,1.55144,1.55117,1.55128,499299998.0
2006-05-16 15:00:00,1.55149,1.55162,1.55147,1.55155,267899999.0
2006-05-16 15:01:00,1.55135,1.55159,1.55123,1.55128,328700000.0
2006-05-16 15:02:00,1.55145,1.55152,1.55138,1.55138,177900005.0
2006-05-16 15:03:00,1.55145,1.55154,1.55136,1.55139,286800001.0
2006-05-16 15:04:00,1.5514,1.55152,1.55132,1.5515,262500002.0
2006-05-16 15:05:00,1.55153,1.55153,1.55108,1.55143,268700003.0
2006-05-16 15:06:00,1.55127,1.55127,1.55104,1.55115,144599998.0
2006-05-16 15:07:00,1.5511,1.55116,1.55086,1.55096,508000003.0
2006-05-16 15:08:00,1.55098,1.55106,1.55074,1.55086,302300003.0
2006-05-16 15:09:00,1.55101,1.55114,1.55097,1.55112,179700001.0
2006-05-16 15:10:00,1.551,1.55121,1.55089,1.55118,282400001.0
2006-05-16 15:11:00,1.55106,1.5512,1.55106,1.5512,344999994.0
2006-05-16 15:12:00,1.55117,1.55124,1.55108,1.55112,390200004.0
2006-05-16 15:13:00,1.55123,1.55126,1.55106,1.55108,324600000.0
2006-05-16 15:14:00,1.55122,1.55135,1.55101,1.5511,95799999.0
2006-05-16 15:15:00,1.55103,1.55143,1.55098,1.55129,335599997.0
2006-05-16 15:16:00,1.55138,1.55165,1.55138,1.5516,200200002.0
2006-05-16 15:17:00,1.55162,1.55173,1.55154,1.55154,312599996.0
2006-05-16 15:18:00,1.5516,1.55177,1.5515,1.55168,387500001.0
2006-05-16 15:19:00,1.55169,1.5518,1.55158,1.5517,296500001.0
2006-05-16 15:20:00,1.55172,1.55179,1.55158,1.55164,394700003.0
2006-05-16 15:21:00,1.55162,1.55169,1.55135,1.55135,288900005.0
2006-05-16 15:22:00,1.55128,1.5515,1.55121,1.55148,459099999.0
2006-05-16 15:23:00,1.55139,1.55157,1.55123,1.55123,263799998.0
2006-05-16 15:24:00,1.55142,1.55156,1.55136,1.55155,331899999.0
2006-05-16 15:25:00,1.55157,1.55157,1.5513,1.5513,325600004.0
2006-05-16 15:26:00,1.55148,1.55148,1.55126,1.55126,385800001.0
2006-05-16 15:27:00,1.55134,1.55134,1.5511,1.55116,228499997.0
2006-05-16 15:28:00,1.55089,1.55113,1.55089,1.551,295900005.0
2006-05-16 15:29:00,1.55099,1.55105,1.55079,1.55095,212299999.0
2006-05-16 15:30:00,1.55102,1.55103,1.55078,1.55096,294299998.0
2006-05-16 15:31:00,1.55087,1.5511,1.55084,1.55102,265800004.0
2006-05-16 15:32:00,1.55104,1.55117,1.55098,1.55098,70400001.0
2006-05-16 15:33:00,1.55127,1.55127,1.55099,1.55119,276100000.0
2006-05-16 15:34:00,1.55132,1.55135,1.55103,1.55103,163000002.0
2006-05-16 15:35:00,1.55115,1.55126,1.55101,1.55118,201599996.0
2006-05-16 15:36:00,1.55095,1.55124,1.55095,1.55124,146300000.0
2006-05-16 15:37:00,1.55123,1.55138,1.55109,1.55123,263599999.0
2006-05-16 15:38:00,1.55123,1.55145,1.55121,1.55132,449100011.0
2006-05-16 15:39:00,1.55133,1.55151,1.55127,1.55134,217299997.0
2006-05-16 15:40:00,1.55125,1.55125,1.55111,1.55119,165299999.0
2006-05-16 15:41:00,1.55092,1.55131,1.55086,1.55131,230199997.0
2006-05-16 15:42:00,1.5514,1.55152,1.55115,1.55136,348700001.0
2006-05-16 15:43:00,1.55132,1.55151,1.55127,1.55137,195200002.0
2006-05-16 15:44:00,1.55137,1.55154,1.55133,1.55146,308399998.0
2006-05-16 15:45:00,1.55138,1.55154,1.55127,1.55149,284200000.0
2006-05-16 15:46:00,1.55145,1.55157,1.5513,1.55138,316700001.0
2006-05-16 15:47:00,1.55153,1.55155,1.55139,1.55142,237899998.0
2006-05-16 15:48:00,1.55153,1.55161,1.55136,1.55142,369299999.0
2006-05-16 15:49:00,1.55143,1.55156,1.55128,1.55147,209000002.0
2006-05-16 15:50:00,1.55143,1.55148,1.55126,1.55133,393299998.0
2006-05-16 15:51:00,1.55142,1.55149,1.55118,1.55118,375000005.0
2006-05-16 15:52:00,1.5513,1.55148,1.5513,1.55144,212600002.0
2006-05-16 15:53:00,1.55151,1.55158,1.55136,1.55136,305500003.0
2006-05-16 15:54:00,1.5514,1.55158,1.55131,1.55158,375399998.0
2006-05-16 15:55:00,1.55156,1.5516,1.55139,1.55159,185499998.0
2006-05-16 15:56:00,1.55153,1.55164,1.55139,1.55153,575400002.0
2006-05-16 15:57:00,1.55149,1.5516,1.55136,1.55147,174400001.0
2006-05-16 15:58:00,1.55153,1.55169,1.55139,1.55139,484800003.0
2006-05-16 15:59:00,1.55152,1.55175,1.55142,1.55175,253300000.0
2006-05-16 16:00:00,1.55177,1.55179,1.55159,1.55179,265400005.0
2006-05-16 16:01:00,1.5516,1.55211,1.5516,1.55207,380299995.0
2006-05-16 16:02:00,1.55205,1.55205,1.55167,1.5517,298700001.0
2006-05-16 16:03:00,1.55167,1.55199,1.55162,1.55199,321399999.0
2006-05-16 16:04:00,1.55196,1.55196,1.55171,1.55171,109700000.0
2006-05-16 16:05:00,1.55182,1.55189,1.55167,1.55174,326899996.0
2006-05-16 16:06:00,1.55167,1.55195,1.55167,1.55184,237700001.0
2006-05-16 16:07:00,1.55177,1.55185,1.55159,1.55165,355300002.0
2006-05-16 16:08:00,1.55167,1.55182,1.55165,1.55165,255599999.0
2006-05-16 16:09:00,1.55184,1.55189,1.55159,1.55168,154599998.0
2006-05-16 16:10:00,1.55172,1.55196,1.55159,1.55196,344100000.0
2006-05-16 16:11:00,1.55203,1.55207,1.55186,1.552,302700005.0
2006-05-16 16:12:00,1.55197,1.55209,1.55184,1.55199,519799996.0
2006-05-16 16:13:00,1.55189,1.55204,1.55172,1.55174,317200000.0
2006-05-16 16:14:00,1.55181,1.55192,1.5516,1.5518,330899997.0
2006-05-16 16:15:00,1.55141,1.55181,1.55141,1.5518,218100002.0
2006-05-16 16:16:00,1.55174,1.55196,1.55174,1.55186,518099996.0
2006-05-16 16:17:00,1.5518,1.55195,1.55173,1.55195,240600002.0
2006-05-16 16:18:00,1.55193,1.55197,1.55175,1.55189,322600002.0
2006-05-16 16:19:00,1.55195,1.552,1.55179,1.55185,231500000.0
2006-05-16 16:20:00,1.55198,1.55198,1.55176,1.55198,372200009.0
2006-05-16 16:21:00,1.55184,1.55206,1.55179,1.55186,259200004.0
2006-05-16 16:22:00,1.55205,1.55209,1.55187,1.55187,283700000.0
2006-05-16 16:23:00,1.55192,1.55214,1.55189,1.55189,417400001.0
2006-05-16 16:24:00,1.55193,1.55201,1.55179,1.55184,569900002.0
2006-05-16 16:25:00,1.55202,1.55209,1.55185,1.55207,487400003.0
2006-05-16 16:26:00,1.55206,1.55209,1.55181,1.55187,200100001.0
2006-05-16 16:27:00,1.55178,1.552,1.55174,1.55187,309300002.0
2006-05-16 16:28:00,1.55171,1.55197,1.55171,1.55183,281300002.0
2006-05-16 16:29:00,1.55185,1.55193,1.55173,1.55188,372800002.0
2006-05-16 16:30:00,1.55161,1.55197,1.55161,1.55194,211099999.0
2006-05-16 16:31:00,1.55179,1.55196,1.55163,1.55196,421100003.0
2006-05-16 16:32:00,1.55199,1.55199,1.55175,1.55175,174999998.0
2006-05-16 16:33:00,1.55171,1.55181,1.55156,1.5516,257199999.0
2006-05-16 16:34:00,1.5518,1.55199,1.55174,1.55184,320100000.0
2006-05-16 16:35:00,1.55201,1.55202,1.55177,1.55187,351200003.0
2006-05-16 16:36:00,1.5519,1.55208,1.55189,1.55201,235699999.0
2006-05-16 16:37:00,1.55205,1.55213,1.55193,1.55193,262400001.0
2006-05-16 16:38:00,1.55192,1.5521,1.55184,1.5521,565400002.0
2006-05-16 16:39:00,1.55205,1.5521,1.55197,1.55203,87500001.0
2006-05-16 16:40:00,1.55205,1.55205,1.55195,1.55195,32000000.0
2006-05-16 16:41:00,1.55207,1.5521,1.5519,1.5519,144100002.0
2006-05-16 16:42:00,1.55188,1.55223,1.55188,1.5522,321800000.0
2006-05-16 16:43:00,1.55211,1.55214,1.55185,1.55209,562400002.0
2006-05-16 16:44:00,1.55199,1.5522,1.5519,1.55211,396800001.0
2006-05-16 16:45:00,1.55213,1.55226,1.55199,1.55216,357000000.0
2006-05-16 16:46:00,1.55218,1.55219,1.55198,1.55212,318600000.0
2006-05-16 16:47:00,1.55214,1.55224,1.552,1.55216,324299995.0
2006-05-16 16:48:00,1.55208,1.55225,1.55202,1.55223,261400003.0
2006-05-16 16:49:00,1.55202,1.55221,1.55202,1.55206,197499999.0
2006-05-16 16:50:00,1.5522,1.5522,1.55215,1.55215,37600000.0
2006-05-16 16:51:00,1.55202,1.5522,1.5519,1.5521,301399996.0
2006-05-16 16:52:00,1.55224,1.55229,1.55208,1.55227,496800001.0
2006-05-16 16:53:00,1.55223,1.55243,1.55223,1.5523,295600001.0
2006-05-16 16:54:00,1.55228,1.55241,1.55211,1.55218,372099992.0
2006-05-16 16:55:00,1.5523,1.55241,1.55217,1.55235,483199997.0
2006-05-16 16:56:00,1.55227,1.55229,1.55211,1.55222,249000001.0
2006-05-16 16:57:00,1.5523,1.55241,1.55213,1.55232,447899997.0
2006-05-16 16:58:00,1.55197,1.55234,1.55197,1.55224,201000001.0
2006-05-16 16:59:00,1.55216,1.5523,1.55201,1.55229,219999999.0
2006-05-16 17:00:00,1.55213,1.55232,1.55208,1.55228,190600001.0
2006-05-16 17:01:00,1.55226,1.55226,1.55197,1.55214,330000005.0
2006-05-16 17:02:00,1.55212,1.55223,1.55212,1.55223,28200000.0
2006-05-16 17:03:00,1.55222,1.55233,1.55205,1.55218,337700001.0
2006-05-16 17:04:00,1.55217,1.55223,1.55187,1.55187,383999998.0
2006-05-16 17:05:00,1.55216,1.55226,1.552,1.55211,253600000.0
2006-05-16 17:06:00,1.55216,1.55232,1.55208,1.55208,500099998.0
2006-05-16 17:07:00,1.55215,1.55219,1.55198,1.55203,270300003.0
2006-05-16 17:08:00,1.55213,1.55228,1.55203,1.55218,335399999.0
2006-05-16 17:09:00,1.55212,1.55228,1.5521,1.5522,351400004.0
2006-05-16 17:10:00,1.55223,1.55227,1.55202,1.55215,269600001.0
2006-05-16 17:11:00,1.55228,1.55244,1.55222,1.55236,344800000.0
2006-05-16 17:12:00,1.55226,1.55264,1.55226,1.55264,326600002.0
2006-05-16 17:13:00,1.55269,1.55269,1.55243,1.55251,215999998.0
2006-05-16 17:14:00,1.55263,1.55271,1.55234,1.55249,294100004.0
2006-05-16 17:15:00,1.5527,1.55272,1.55248,1.55254,205799999.0
2006-05-16 17:16:00,1.55247,1.55271,1.55247,1.55259,452600005.0
2006-05-16 17:17:00,1.5526,1.55272,1.55248,1.55267,333999997.0
2006-05-16 17:18:00,1.55262,1.55263,1.55243,1.5526,335600001.0
2006-05-16 17:19:00,1.5526,1.55267,1.55249,1.5525,281699999.0
2006-05-16 17:20:00,1.55274,1.55305,1.55273,1.55305,261300000.0
2006-05-16 17:21:00,1.55285,1.55311,1.55282,1.55282,335700000.0
2006-05-16 17:22:00,1.55295,1.55304,1.55288,1.55291,235900003.0
2006-05-16 17:23:00,1.55283,1.55303,1.55282,1.55302,222099998.0
2006-05-16 17:24:00,1.55315,1.55321,1.55289,1.55289,318500006.0
2006-05-16 17:25:00,1.55302,1.55321,1.55302,1.55321,80399999.0
2006-05-16 17:26:00,1.55325,1.55325,1.5532,1.5532,12000000.0
2006-05-16 17:27:00,1.55311,1.55327,1.55311,1.55325,284900004.0
2006-05-16 17:28:00,1.55317,1.55325,1.55303,1.55315,72799999.0
2006-05-16 17:29:00,1.55324,1.55332,1.55312,1.55331,248399998.0
2006-05-16 17:30:00,1.55329,1.55352,1.55316,1.55341,389099995.0
2006-05-16 17:31:00,1.55338,1.55355,1.55333,1.5535,452000002.0
2006-05-16 17:32:00,1.55353,1.55355,1.55331,1.5535,371200006.0
2006-05-16 17:33:00,1.55349,1.5536,1.55343,1.55351,114300002.0
2006-05-16 17:34:00,1.55342,1.55359,1.55334,1.55355,292900004.0
2006-05-16 17:35:00,1.5535,1.55359,1.55339,1.55352,269600002.0
2006-05-16 17:36:00,1.55337,1.55366,1.55323,1.55363,426500002.0
2006-05-16 17:37:00,1.55342,1.5537,1.55342,1.55346,243600001.0
2006-05-16 17:38:00,1.55354,1.55363,1.55337,1.55353,399599996.0
2006-05-16 17:39:00,1.55362,1.55364,1.5534,1.5534,237000002.0
2006-05-16 17:40:00,1.5534,1.55355,1.55322,1.55347,279000001.0
2006-05-16 17:41:00,1.55352,1.55352,1.55326,1.55326,328900002.0
2006-05-16 17:42:00,1.55339,1.55339,1.55311,1.55317,111900000.0
2006-05-16 17:43:00,1.55291,1.55329,1.55289,1.5532,351999997.0
2006-05-16 17:44:00,1.55292,1.55329,1.55292,1.55323,394500002.0
2006-05-16 17:45:00,1.55313,1.55326,1.55303,1.55308,338700002.0
2006-05-16 17:46:00,1.55327,1.55329,1.55311,1.55318,266600001.0
2006-05-16 17:47:00,1.55319,1.5533,1.55311,1.55324,347700000.0
2006-05-16 17:48:00,1.55315,1.55331,1.55309,1.55316,327300000.0
2006-05-16 17:49:00,1.55318,1.5533,1.55306,1.55309,386500005.0
2006-05-16 17:50:00,1.55316,1.55322,1.55298,1.55311,260800000.0
2006-05-16 17:51:00,1.55318,1.55331,1.55311,1.55325,112700002.0
2006-05-16 17:52:00,1.5533,1.55344,1.55323,1.55337,341600008.0
2006-05-16 17:53:00,1.55307,1.55331,1.55301,1.55314,361699997.0
2006-05-16 17:54:00,1.55312,1.55338,1.55312,1.55332,235500000.0
2006-05-16 17:55:00,1.5534,1.55351,1.55331,1.55332,237199998.0
2006-05-16 17:56:00,1.55329,1.55337,1.55306,1.55306,254999997.0
2006-05-16 17:57:00,1.55298,1.55309,1.55297,1.55306,56700000.0
2006-05-16 17:58:00,1.55273,1.55301,1.55273,1.55297,186200001.0
2006-05-16 17:59:00,1.55276,1.5531,1.55276,1.55292,192500002.0
2006-05-16 18:00:00,1.5531,1.55319,1.55295,1.55308,184500002.0
2006-05-16 18:01:00,1.5531,1.5532,1.5531,1.5532,2031400001.0
2006-05-16 18:02:00,1.5531,1.5532,1.553,1.553,2031400001.0
2006-05-16 18:03:00,1.5529,1.553,1.5529,1.553,2031400001.0
2006-05-16 18:04:00,1.5529,1.5529,1.5527,1.5528,2031400001.0
2006-05-16 18:05:00,1.5529,1.5529,1.5528,1.5529,2031400001.0
2006-05-16 18:06:00,1.5528,1.5529,1.5528,1.5528,2031400001.0
2006-05-16 18:07:00,1.5529,1.5529,1.5528,1.5528,2031400001.0
2006-05-16 18:08:00,1.5529,1.5529,1.5527,1.5528,2031400001.0
2006-05-16 18:09:00,1.55263,1.55277,1.5525,1.5526,2031400001.0
2006-05-16 18:10:00,1.55272,1.5528,1.55254,1.55265,2062999998.0
2006-05-16 18:11:00,1.55258,1.55278,1.55248,1.5527,1787700000.0
2006-05-16 18:12:00,1.55273,1.55276,1.55255,1.55255,1930300004.0
2006-05-16 18:13:00,1.55275,1.55287,1.55264,1.55264,1168500006.0
2006-05-16 18:14:00,1.553,1.5532,1.5529,1.5529,1149500002.0
2006-05-16 18:15:00,1.55277,1.55287,1.55263,1.55283,1149500002.0
2006-05-16 18:16:00,1.5529,1.5529,1.5527,1.5529,1840300001.0
2006-05-16 18:17:00,1.55288,1.55288,1.55255,1.55269,1840300001.0
2006-05-16 18:18:00,1.55278,1.55288,1.55268,1.55288,673000004.0
2006-05-16 18:19:00,1.55293,1.55293,1.55252,1.55267,1968399996.0
2006-05-16 18:20:00,1.5528,1.5529,1.5528,1.5529,627699998.0
2006-05-16 18:21:00,1.55282,1.55292,1.5527,1.55282,627699998.0
2006-05-16 18:22:00,1.55284,1.55288,1.55272,1.55278,552900003.0
2006-05-16 18:24:00,1.5531,1.5531,1.553,1.553,1580800005.0
2006-05-16 18:25:00,1.5529,1.5531,1.5529,1.553,1580800005.0
2006-05-16 18:26:00,1.5531,1.5531,1.553,1.553,1580800005.0
2006-05-16 18:27:00,1.55292,1.553,1.55267,1.5529,1580800005.0
2006-05-16 18:28:00,1.553,1.5531,1.553,1.553,1725200004.0
2006-05-16 18:29:00,1.55286,1.553,1.55282,1.55292,1725200004.0
2006-05-16 18:30:00,1.55287,1.55292,1.55273,1.55274,1054200008.0
2006-05-16 18:31:00,1.55284,1.55291,1.55272,1.55273,1012500009.0
2006-05-16 18:32:00,1.55265,1.55276,1.55245,1.55265,1263399994.0
2006-05-16 18:33:00,1.5527,1.5528,1.5527,1.5527,1360800003.0
2006-05-16 18:34:00,1.5528,1.5528,1.5528,1.5528,1360800003.0
2006-05-16 18:35:00,1.5529,1.5529,1.5528,1.5528,1360800003.0
2006-05-16 18:36:00,1.55276,1.55282,1.55259,1.55271,1360800003.0
2006-05-16 18:37:00,1.55275,1.55287,1.55267,1.5527,2114900004.0
2006-05-16 18:38:00,1.55266,1.55278,1.5525,1.5527,1293000007.0
2006-05-16 18:39:00,1.55275,1.55282,1.55267,1.55275,2062300003.0
2006-05-16 18:40:00,1.5528,1.5528,1.5527,1.5528,1144700004.0
2006-05-16 18:41:00,1.55268,1.55275,1.55248,1.55262,1144700004.0
2006-05-16 18:42:00,1.5527,1.55278,1.55248,1.5527,1342900004.0
2006-05-16 18:43:00,1.55267,1.55275,1.55257,1.55273,410300000.0
2006-05-16 18:44:00,1.5528,1.55296,1.55259,1.5526,853900001.0
2006-05-16 18:45:00,1.55274,1.55282,1.5526,1.55267,468099999.0
2006-05-16 18:46:00,1.55277,1.55278,1.55251,1.55251,327800002.0
2006-05-16 18:47:00,1.55265,1.55282,1.55265,1.55281,185300004.0
2006-05-16 18:48:00,1.55272,1.55293,1.55267,1.55285,1150299995.0
2006-05-16 18:49:00,1.55288,1.55293,1.55275,1.55286,269300003.0
2006-05-16 18:50:00,1.5529,1.5529,1.55268,1.55273,739599999.0
2006-05-16 18:51:00,1.55281,1.55301,1.5527,1.55284,1312300010.0
2006-05-16 18:52:00,1.55291,1.553,1.55276,1.55288,1383700001.0
2006-05-16 18:53:00,1.55282,1.55302,1.55273,1.55295,1264599996.0
2006-05-16 18:54:00,1.55288,1.55317,1.55288,1.55314,749399998.0
2006-05-16 18:55:00,1.55324,1.55338,1.55305,1.55305,1660800006.0
2006-05-16 18:56:00,1.55317,1.5533,1.55308,1.55323,902300006.0
2006-05-16 18:57:00,1.55324,1.55335,1.55321,1.55327,687299993.0
2006-05-16 18:58:00,1.55332,1.55341,1.5531,1.55321,1045100000.0
2006-05-16 18:59:00,1.55333,1.55337,1.55315,1.55326,1679000001.0
2006-05-16 19:00:00,1.55325,1.55338,1.55315,1.55322,494600001.0
2006-05-16 19:01:00,1.55336,1.55336,1.55311,1.55322,334000001.0
2006-05-16 19:02:00,1.55311,1.55339,1.5531,1.5533,690600009.0
2006-05-16 19:03:00,1.55322,1.55335,1.55321,1.5533,603100003.0
2006-05-16 19:04:00,1.5533,1.5533,1.5532,1.5532,271400000.0
2006-05-16 19:05:00,1.55328,1.55335,1.55315,1.5533,676400003.0
2006-05-16 19:06:00,1.5533,1.5533,1.5532,1.5533,900099997.0
2006-05-16 19:07:00,1.55328,1.55336,1.55309,1.5531,900099997.0
2006-05-16 19:08:00,1.55329,1.55337,1.55308,1.55312,1745899999.0
2006-05-16 19:09:00,1.5531,1.55328,1.55303,1.55318,1318700000.0
2006-05-16 19:10:00,1.55311,1.55338,1.55311,1.55333,1024900005.0
2006-05-16 19:11:00,1.55323,1.55332,1.55313,1.55313,1376700003.0
2006-05-16 19:12:00,1.55308,1.55328,1.55307,1.55328,869399996.0
2006-05-16 19:13:00,1.5533,1.55334,1.5532,1.55328,507900001.0
2006-05-16 19:14:00,1.55315,1.55331,1.55315,1.55327,403900004.0
2006-05-16 19:15:00,1.55325,1.55328,1.55313,1.55322,1104199995.0
2006-05-16 19:16:00,1.55324,1.55331,1.55306,1.55318,553099999.0
2006-05-16 19:17:00,1.55317,1.55327,1.553,1.55315,788800001.0
2006-05-16 19:18:00,1.55317,1.55325,1.55307,1.55318,738999999.0
2006-05-16 19:19:00,1.55306,1.55327,1.55304,1.55322,830600008.0
2006-05-16 19:20:00,1.55325,1.55325,1.55294,1.55308,1120999997.0
2006-05-16 19:21:00,1.55306,1.55325,1.55306,1.5532,915299994.0
2006-05-16 19:22:00,1.55297,1.55312,1.55273,1.55276,150200001.0
2006-05-16 19:23:00,1.55255,1.55266,1.55224,1.55224,638200007.0
2006-05-16 19:24:00,1.55227,1.55238,1.55212,1.55229,526800002.0
2006-05-16 19:25:00,1.55225,1.55237,1.5521,1.5521,922300005.0
2006-05-16 19:26:00,1.55222,1.55248,1.55212,1.55236,888600001.0
2006-05-16 19:27:00,1.55245,1.55251,1.55228,1.5523,1240300009.0
2006-05-16 19:28:00,1.55243,1.5525,1.55231,1.55231,523900003.0
2006-05-16 19:29:00,1.55243,1.5525,1.55223,1.55223,752800001.0
2006-05-16 19:30:00,1.5524,1.5525,1.5524,1.5525,1267300008.0
2006-05-16 19:31:00,1.55236,1.55248,1.55215,1.55232,1267300008.0
2006-05-16 19:32:00,1.55221,1.5524,1.55221,1.55233,680200000.0
2006-05-16 19:33:00,1.55216,1.5523,1.55204,1.55214,938400004.0
2006-05-16 19:34:00,1.55203,1.55222,1.55197,1.55213,1550900003.0
2006-05-16 19:35:00,1.55217,1.55234,1.55196,1.55215,1056600008.0
2006-05-16 19:36:00,1.5522,1.5522,1.55183,1.5519,518500000.0
2006-05-16 19:37:00,1.5521,1.55215,1.55198,1.55208,335600000.0
2006-05-16 19:38:00,1.55211,1.55219,1.55199,1.55204,789500003.0
2006-05-16 19:39:00,1.55207,1.55213,1.55188,1.55202,1250799994.0
2006-05-16 19:40:00,1.55211,1.55217,1.552,1.552,647299991.0
2006-05-16 19:41:00,1.55222,1.5523,1.55214,1.55217,642599999.0
2006-05-16 19:42:00,1.55218,1.55232,1.55214,1.5523,567199999.0
2006-05-16 19:43:00,1.5523,1.55234,1.55215,1.55225,364599999.0
2006-05-16 19:44:00,1.55232,1.55239,1.55221,1.55222,1010900002.0
2006-05-16 19:45:00,1.55214,1.55227,1.55206,1.55225,211099999.0
2006-05-16 19:46:00,1.55225,1.55225,1.55205,1.5522,541200006.0
2006-05-16 19:47:00,1.55202,1.55227,1.55202,1.55222,242100000.0
2006-05-16 19:48:00,1.55214,1.55225,1.55214,1.55225,617400001.0
2006-05-16 19:49:00,1.55215,1.55225,1.55208,1.55225,1338300012.0
2006-05-16 19:50:00,1.55217,1.55236,1.55206,1.55228,331500002.0
2006-05-16 19:51:00,1.55231,1.5524,1.55228,1.5524,649899996.0
2006-05-16 19:52:00,1.55233,1.5524,1.55225,1.5524,460800009.0
2006-05-16 19:53:00,1.55227,1.55237,1.55205,1.55225,420599999.0
2006-05-16 19:54:00,1.5523,1.55237,1.55213,1.55213,333400004.0
2006-05-16 19:55:00,1.55212,1.5522,1.55189,1.552,724699998.0
2006-05-16 19:56:00,1.55198,1.55202,1.55171,1.55171,1546699999.0
2006-05-16 19:57:00,1.55173,1.55191,1.55153,1.55155,1203900008.0
2006-05-16 19:58:00,1.5517,1.55186,1.55156,1.55158,1627199995.0
2006-05-16 19:59:00,1.55175,1.55188,1.55158,1.55158,1202199986.0
2006-05-16 20:00:00,1.55175,1.55186,1.55159,1.55159,590399990.0
2006-05-16 20:01:00,1.55175,1.55183,1.55153,1.55167,767700004.0
2006-05-16 20:02:00,1.55165,1.55195,1.55164,1.55195,462300003.0
2006-05-16 20:03:00,1.55201,1.55201,1.55177,1.55183,408400004.0
2006-05-16 20:04:00,1.55191,1.5521,1.55185,1.55202,316799999.0
2006-05-16 20:05:00,1.55205,1.55205,1.55187,1.55191,500100006.0
2006-05-16 20:06:00,1.55196,1.55202,1.5519,1.552,388900005.0
2006-05-16 20:07:00,1.55188,1.55201,1.55178,1.55193,265899999.0
2006-05-16 20:08:00,1.55198,1.55222,1.55194,1.55195,1495900010.0
2006-05-16 20:09:00,1.55197,1.55213,1.55197,1.55208,201999999.0
2006-05-16 20:10:00,1.55212,1.55216,1.55194,1.55194,288000002.0
2006-05-16 20:11:00,1.55197,1.55218,1.55197,1.55203,930900005.0
2006-05-16 20:12:00,1.55214,1.5523,1.55204,1.55225,315999999.0
2006-05-16 20:13:00,1.55211,1.5523,1.55206,1.55221,1647500001.0
2006-05-16 20:14:00,1.55214,1.55233,1.5521,1.55218,673000005.0
2006-05-16 20:15:00,1.55201,1.5522,1.55192,1.55194,1137999997.0
2006-05-16 20:16:00,1.55192,1.55204,1.55179,1.55179,1593599995.0
2006-05-16 20:17:00,1.5519,1.55197,1.55176,1.55192,379699996.0
2006-05-16 20:18:00,1.55191,1.55199,1.55183,1.55192,344800004.0
2006-05-16 20:19:00,1.5521,1.5521,1.5521,1.5521,652500002.0
2006-05-16 20:20:00,1.552,1.5521,1.552,1.552,652500002.0
2006-05-16 20:21:00,1.55198,1.55218,1.55187,1.55209,652500002.0
2006-05-16 20:22:00,1.55216,1.55227,1.55208,1.55218,543999997.0
2006-05-16 20:23:00,1.55206,1.55236,1.55206,1.55229,1339200006.0
2006-05-16 20:24:00,1.55225,1.55232,1.55198,1.5522,387700002.0
2006-05-16 20:25:00,1.55203,1.55216,1.55177,1.55188,943000003.0
2006-05-16 20:26:00,1.55186,1.55193,1.55176,1.55185,228899999.0
2006-05-16 20:27:00,1.55194,1.55211,1.55191,1.55199,546300004.0
2006-05-16 20:28:00,1.552,1.5521,1.552,1.5521,1469500004.0
2006-05-16 20:29:00,1.5521,1.5521,1.55176,1.55176,1469500004.0
2006-05-16 20:30:00,1.5519,1.5519,1.5518,1.5518,2055799998.0
2006-05-16 20:31:00,1.55175,1.55184,1.55157,1.55165,2055799998.0
2006-05-16 20:32:00,1.5519,1.5519,1.5517,1.5517,498899999.0
2006-05-16 20:33:00,1.55153,1.55178,1.55146,1.5516,498899999.0
2006-05-16 20:34:00,1.5514,1.55171,1.5514,1.55165,330099998.0
2006-05-16 20:35:00,1.55152,1.55176,1.55152,1.5516,492800008.0
2006-05-16 20:36:00,1.55165,1.55171,1.5514,1.55161,690500004.0
2006-05-16 20:37:00,1.55167,1.55176,1.55147,1.55147,883500007.0
2006-05-16 20:38:00,1.55137,1.55155,1.55128,1.55143,1951000005.0
2006-05-16 20:39:00,1.55121,1.55148,1.55121,1.55143,1130700000.0
2006-05-16 20:40:00,1.5515,1.55158,1.55131,1.55131,1188700000.0
2006-05-16 20:41:00,1.5514,1.55152,1.55122,1.55152,532600001.0
2006-05-16 20:42:00,1.55144,1.55165,1.5514,1.55159,380800003.0
2006-05-16 20:43:00,1.55158,1.55173,1.55148,1.55163,684200000.0
2006-05-16 20:44:00,1.55148,1.55175,1.55148,1.55167,1327300005.0
2006-05-16 20:45:00,1.55152,1.5517,1.55144,1.55144,817400004.0
2006-05-16 20:46:00,1.55167,1.55167,1.5514,1.55158,191899999.0
2006-05-16 20:47:00,1.5515,1.55167,1.55123,1.5515,706700001.0
2006-05-16 20:48:00,1.5514,1.55149,1.55113,1.55117,1509199995.0
2006-05-16 20:49:00,1.55101,1.55125,1.55094,1.55117,1023199998.0
2006-05-16 20:50:00,1.55112,1.55128,1.55101,1.55128,1740399997.0
2006-05-16 20:51:00,1.5512,1.5512,1.55096,1.551,299800002.0
2006-05-16 20:52:00,1.55118,1.55145,1.55118,1.55143,1641199997.0
2006-05-16 20:53:00,1.55132,1.55158,1.55132,1.55149,1894499994.0
2006-05-16 20:54:00,1.55138,1.55159,1.55138,1.55155,666899999.0
2006-05-16 20:55:00,1.55155,1.55161,1.55136,1.55148,623599996.0
2006-05-16 20:56:00,1.5517,1.5517,1.5517,1.5517,1634299994.0
2006-05-16 20:57:00,1.5518,1.5519,1.5517,1.5519,1634299994.0
2006-05-16 20:58:00,1.5518,1.5519,1.5518,1.5518,1634299994.0
2006-05-16 20:59:00,1.5519,1.5521,1.5517,1.5521,1634299994.0
2006-05-16 21:00:00,1.5522,1.5522,1.552,1.552,1634299994.0
2006-05-16 21:01:00,1.5521,1.5521,1.552,1.552,1634299994.0
2006-05-16 21:02:00,1.55202,1.55209,1.55189,1.55195,1634299994.0
2006-05-16 21:03:00,1.55205,1.55213,1.55188,1.55195,1607900002.0
2006-05-16 21:04:00,1.55203,1.55203,1.55176,1.55176,167400000.0
2006-05-16 21:05:00,1.55185,1.552,1.55176,1.55195,886000005.0
2006-05-16 21:06:00,1.55188,1.55192,1.55169,1.55175,408799999.0
2006-05-16 21:07:00,1.55182,1.55192,1.55173,1.55179,503000002.0
2006-05-16 21:08:00,1.55183,1.55199,1.55176,1.55198,299999999.0
2006-05-16 21:09:00,1.55186,1.55211,1.55177,1.55185,621000003.0
2006-05-16 21:10:00,1.55189,1.55193,1.55174,1.55186,981199998.0
2006-05-16 21:11:00,1.55191,1.55191,1.55163,1.55171,649600001.0
2006-05-16 21:12:00,1.55177,1.55193,1.55165,1.55186,259600002.0
2006-05-16 21:13:00,1.55187,1.55188,1.55174,1.55178,1117299997.0
2006-05-16 21:14:00,1.55166,1.55181,1.55158,1.55177,786299997.0
2006-05-16 21:15:00,1.55169,1.55182,1.55153,1.55166,811200005.0
2006-05-16 21:16:00,1.55136,1.55173,1.55136,1.55173,399300004.0
2006-05-16 21:17:00,1.5516,1.55183,1.55154,1.55165,1675900000.0
2006-05-16 21:18:00,1.55168,1.55178,1.55146,1.55163,629699999.0
2006-05-16 21:19:00,1.55172,1.5518,1.55152,1.55152,589000004.0
2006-05-16 21:20:00,1.5518,1.5518,1.5518,1.5518,1759400001.0
2006-05-16 21:21:00,1.5519,1.5519,1.5517,1.5518,1759400001.0
2006-05-16 21:22:00,1.55166,1.55182,1.55154,1.55171,1759400001.0
2006-05-16 21:23:00,1.55171,1.55171,1.55131,1.55135,1045700000.0
2006-05-16 21:24:00,1.55148,1.55163,1.55144,1.55163,631399996.0
2006-05-16 21:25:00,1.55167,1.55185,1.55136,1.55157,1329599996.0
2006-05-16 21:26:00,1.55166,1.55183,1.55166,1.55177,404500001.0
2006-05-16 21:27:00,1.5518,1.55183,1.55166,1.5517,569299997.0
2006-05-16 21:28:00,1.5516,1.55175,1.55158,1.55171,787199994.0
2006-05-16 21:29:00,1.55176,1.55194,1.55169,1.55173,324999997.0
2006-05-16 21:30:00,1.55166,1.55183,1.5516,1.55183,460800001.0
2006-05-16 21:31:00,1.5517,1.55193,1.55165,1.55193,525300006.0
2006-05-16 21:32:00,1.55191,1.55207,1.55183,1.55195,1968600023.0
2006-05-16 21:33:00,1.55207,1.55207,1.55173,1.55173,340599998.0
2006-05-16 21:34:00,1.55177,1.55198,1.55176,1.55187,1506600000.0
2006-05-16 21:35:00,1.55177,1.55197,1.55173,1.5519,951800005.0
2006-05-16 21:36:00,1.5519,1.55203,1.55181,1.552,300599999.0
2006-05-16 21:37:00,1.55202,1.55206,1.55185,1.55185,330200000.0
2006-05-16 21:38:00,1.55198,1.55213,1.55183,1.55204,332500001.0
2006-05-16 21:39:00,1.55207,1.55207,1.55188,1.55205,149200000.0
2006-05-16 21:40:00,1.5519,1.55205,1.55183,1.55197,707300006.0
2006-05-16 21:41:00,1.55183,1.55205,1.55179,1.552,700800007.0
2006-05-16 21:42:00,1.55202,1.55209,1.55184,1.55184,607000002.0
2006-05-16 21:43:00,1.552,1.55207,1.55187,1.55193,1043899998.0
2006-05-16 21:44:00,1.55201,1.55207,1.55189,1.552,1316600005.0
2006-05-16 21:45:00,1.55185,1.55205,1.55183,1.552,701400006.0
2006-05-16 21:46:00,1.55198,1.55207,1.55184,1.55186,1248600003.0
2006-05-16 21:47:00,1.55189,1.55207,1.55184,1.55195,1051999998.0
2006-05-16 21:48:00,1.55193,1.55206,1.55182,1.55196,665600002.0
2006-05-16 21:49:00,1.55191,1.552,1.55176,1.5519,1209299994.0
2006-05-16 21:50:00,1.55182,1.55198,1.55182,1.55196,338300002.0
2006-05-16 21:51:00,1.55195,1.552,1.55183,1.55187,556700005.0
2006-05-16 21:52:00,1.55203,1.55211,1.5518,1.55182,1574300003.0
2006-05-16 21:53:00,1.552,1.55208,1.55189,1.552,484199998.0
2006-05-16 21:54:00,1.5521,1.5521,1.55195,1.55195,196600001.0
2006-05-16 21:55:00,1.55193,1.55206,1.55185,1.55205,316499999.0
2006-05-16 21:56:00,1.55208,1.55208,1.55189,1.5519,421399999.0
2006-05-16 21:57:00,1.55191,1.55208,1.5519,1.55202,629899999.0
2006-05-16 21:58:00,1.55197,1.55213,1.5519,1.55213,722599998.0
2006-05-16 21:59:00,1.5521,1.55217,1.55193,1.55202,941500002.0
2006-05-16 22:00:00,1.55206,1.55222,1.55202,1.55218,581500000.0
2006-05-16 22:01:00,1.55215,1.55222,1.552,1.5522,236299999.0
2006-05-16 22:02:00,1.55214,1.55225,1.55196,1.5521,1104500003.0
2006-05-16 22:03:00,1.55216,1.55223,1.55206,1.55222,361199997.0
2006-05-16 22:04:00,1.55215,1.55222,1.55206,1.5522,670500002.0
2006-05-16 22:05:00,1.55223,1.55225,1.55207,1.55215,513500001.0
2006-05-16 22:06:00,1.55209,1.5522,1.552,1.55213,483100007.0
2006-05-16 22:07:00,1.55206,1.55217,1.55199,1.55214,114900002.0
2006-05-16 22:08:00,1.55209,1.5522,1.552,1.55218,542400003.0
2006-05-16 22:09:00,1.55217,1.55217,1.55195,1.55206,507500003.0
2006-05-16 22:10:00,1.55216,1.55223,1.55199,1.55212,324800002.0
2006-05-16 22:11:00,1.55218,1.55218,1.552,1.552,253999999.0
2006-05-16 22:12:00,1.55213,1.55223,1.55204,1.55205,735999997.0
2006-05-16 22:13:00,1.552,1.552,1.55171,1.55171,152200001.0
2006-05-16 22:14:00,1.55192,1.55208,1.55183,1.55193,244500000.0
2006-05-16 22:15:00,1.552,1.55212,1.55183,1.5519,576600008.0
2006-05-16 22:16:00,1.55182,1.55198,1.55179,1.55195,211899997.0
2006-05-16 22:17:00,1.55196,1.55208,1.55178,1.55188,421199998.0
2006-05-16 22:18:00,1.55181,1.55201,1.55179,1.55192,196099997.0
2006-05-16 22:19:00,1.55177,1.552,1.55173,1.552,253300001.0
2006-05-16 22:20:00,1.55195,1.552,1.55178,1.55188,268700000.0
2006-05-16 22:21:00,1.55191,1.55205,1.55188,1.552,253399997.0
2006-05-16 22:22:00,1.5519,1.55204,1.55188,1.55196,808299998.0
2006-05-16 22:23:00,1.55198,1.55198,1.55173,1.55173,258200001.0
2006-05-16 22:24:00,1.55185,1.5519,1.55166,1.55166,334800008.0
2006-05-16 22:25:00,1.55177,1.5519,1.55159,1.5518,641300002.0
2006-05-16 22:26:00,1.55159,1.55185,1.55159,1.55176,643200002.0
2006-05-16 22:27:00,1.55158,1.5518,1.5514,1.55165,365800005.0
2006-05-16 22:28:00,1.55173,1.55184,1.55156,1.55158,663300006.0
2006-05-16 22:29:00,1.55174,1.55178,1.55151,1.55165,778400000.0
2006-05-16 22:30:00,1.55156,1.5518,1.55152,1.55178,900400000.0
2006-05-16 22:31:00,1.55158,1.55175,1.55142,1.5517,125300000.0
2006-05-16 22:32:00,1.55151,1.55168,1.55146,1.55163,220499999.0
2006-05-16 22:33:00,1.5515,1.55175,1.55147,1.55175,139000000.0
2006-05-16 22:34:00,1.55172,1.55185,1.55166,1.55176,583799999.0
2006-05-16 22:35:00,1.55162,1.55178,1.55156,1.55169,406799992.0
2006-05-16 22:36:00,1.55159,1.55164,1.55138,1.5516,741999999.0
2006-05-16 22:37:00,1.55148,1.5517,1.55145,1.55167,483899999.0
2006-05-16 22:38:00,1.55147,1.55164,1.55137,1.5516,284000000.0
2006-05-16 22:39:00,1.55135,1.5516,1.55127,1.5516,604500004.0
2006-05-16 22:40:00,1.5516,1.55165,1.55131,1.55165,929700003.0
2006-05-16 22:41:00,1.5516,1.55171,1.55142,1.55157,734700003.0
2006-05-16 22:42:00,1.55166,1.55181,1.55151,1.55164,842400003.0
2006-05-16 22:43:00,1.55153,1.55177,1.55134,1.55164,1084900006.0
2006-05-16 22:44:00,1.55157,1.55163,1.55131,1.55148,284300001.0
2006-05-16 22:45:00,1.55155,1.55168,1.5514,1.55161,256699998.0
2006-05-16 22:46:00,1.55146,1.55163,1.55135,1.55155,170900000.0
2006-05-16 22:47:00,1.55144,1.5516,1.55139,1.55156,224300001.0
2006-05-16 22:48:00,1.55155,1.55155,1.55131,1.55139,447900006.0
2006-05-16 22:49:00,1.55152,1.55172,1.55148,1.55162,875899998.0
2006-05-16 22:50:00,1.55167,1.55172,1.55143,1.55143,197400002.0
2006-05-16 22:51:00,1.55158,1.55168,1.55141,1.55151,659000002.0
2006-05-16 22:52:00,1.55147,1.55167,1.55129,1.5516,263800002.0
2006-05-16 22:53:00,1.55167,1.55183,1.55161,1.55183,317200002.0
2006-05-16 22:54:00,1.55166,1.55181,1.55142,1.55158,338899999.0
2006-05-16 22:55:00,1.55152,1.55165,1.55148,1.55165,189400000.0
2006-05-16 22:56:00,1.55153,1.55173,1.55153,1.55173,96699998.0
2006-05-16 22:57:00,1.55168,1.55179,1.55155,1.55159,401400002.0
2006-05-16 22:58:00,1.55168,1.5518,1.55164,1.55165,204599996.0
2006-05-16 22:59:00,1.55165,1.5517,1.55127,1.55127,429299997.0
2006-05-16 23:00:00,1.5515,1.55155,1.55116,1.55155,110999996.0
2006-05-16 23:01:00,1.5519,1.55197,1.55131,1.55186,351900002.0
2006-05-16 23:02:00,1.55168,1.55187,1.55148,1.55172,150900000.0
2006-05-16 23:03:00,1.55197,1.55209,1.55137,1.5515,321699998.0
2006-05-16 23:04:00,1.55142,1.55199,1.55134,1.55187,137100001.0
2006-05-16 23:05:00,1.55184,1.55215,1.55174,1.55206,270699998.0
2006-05-16 23:06:00,1.55176,1.55203,1.55165,1.5518,388200002.0
2006-05-16 23:07:00,1.55198,1.55233,1.55169,1.55194,363000002.0
2006-05-16 23:08:00,1.55213,1.55265,1.55186,1.5523,462300001.0
2006-05-16 23:09:00,1.55232,1.55233,1.55171,1.55171,211900002.0
2006-05-16 23:10:00,1.55165,1.55208,1.55153,1.55182,349400005.0
2006-05-16 23:11:00,1.5516,1.5522,1.55137,1.5522,423399995.0
2006-05-16 23:12:00,1.55185,1.55206,1.55141,1.55184,283400002.0
2006-05-16 23:13:00,1.55173,1.55209,1.55154,1.55154,379400002.0
2006-05-16 23:14:00,1.55159,1.55198,1.55159,1.55173,505299998.0
2006-05-16 23:15:00,1.55187,1.55195,1.55149,1.55193,276900001.0
2006-05-16 23:16:00,1.55189,1.5521,1.55172,1.55203,278400002.0
2006-05-16 23:17:00,1.55187,1.55214,1.55162,1.55203,322100002.0
2006-05-16 23:18:00,1.55186,1.5522,1.5517,1.55217,377699999.0
2006-05-16 23:19:00,1.55214,1.5522,1.55174,1.55175,283500001.0
2006-05-16 23:20:00,1.55158,1.55201,1.55141,1.55164,229600004.0
2006-05-16 23:21:00,1.5515,1.55189,1.5514,1.55161,337500001.0
2006-05-16 23:22:00,1.55177,1.55207,1.55169,1.55207,301200002.0
2006-05-16 23:23:00,1.55195,1.55195,1.55148,1.55174,307400000.0
2006-05-16 23:24:00,1.55154,1.55182,1.55129,1.55148,401200000.0
2006-05-16 23:25:00,1.55148,1.55188,1.55138,1.55163,359200004.0
2006-05-16 23:26:00,1.55144,1.55198,1.55131,1.55182,358499999.0
2006-05-16 23:27:00,1.55182,1.55206,1.5517,1.55195,427400001.0
2006-05-16 23:28:00,1.55168,1.55214,1.55168,1.55214,299500001.0
2006-05-16 23:29:00,1.55207,1.55211,1.55173,1.55173,316400000.0
2006-05-16 23:30:00,1.55185,1.5522,1.55169,1.552,264200000.0
2006-05-16 23:31:00,1.55188,1.55207,1.55171,1.55203,266199999.0
2006-05-16 23:32:00,1.55168,1.55202,1.55155,1.55201,435400003.0
2006-05-16 23:33:00,1.55195,1.55208,1.55151,1.55157,255600000.0
2006-05-16 23:34:00,1.55215,1.55221,1.55144,1.55152,312900004.0
2006-05-16 23:35:00,1.55143,1.55209,1.55131,1.5516,346600001.0
2006-05-16 23:36:00,1.5519,1.55236,1.55175,1.55204,380000000.0
2006-05-16 23:37:00,1.5516,1.55228,1.5516,1.55228,307800000.0
2006-05-16 23:38:00,1.55246,1.5525,1.55192,1.55233,364299999.0
2006-05-16 23:39:00,1.55224,1.55231,1.552,1.55207,342399999.0
2006-05-16 23:40:00,1.5519,1.55233,1.55189,1.55207,276499999.0
2006-05-16 23:41:00,1.55193,1.55225,1.55175,1.55222,424000003.0
2006-05-16 23:42:00,1.55163,1.55258,1.55162,1.55217,365999996.0
2006-05-16 23:43:00,1.55219,1.5524,1.55188,1.55223,551400008.0
2006-05-16 23:44:00,1.55188,1.55239,1.55163,1.55239,321699999.0
2006-05-16 23:45:00,1.55228,1.55242,1.55184,1.55216,322699996.0
2006-05-16 23:46:00,1.55173,1.5518,1.5516,1.55166,220600007.0
2006-05-16 23:47:00,1.55173,1.55214,1.55173,1.55214,355300000.0
2006-05-16 23:48:00,1.55207,1.55218,1.55198,1.55217,121000001.0
2006-05-16 23:49:00,1.55209,1.55219,1.55185,1.55211,270699999.0
2006-05-16 23:50:00,1.55215,1.55223,1.55207,1.55221,263099999.0
2006-05-16 23:51:00,1.55205,1.55219,1.55205,1.55219,285300003.0
2006-05-16 23:52:00,1.55214,1.55223,1.55195,1.55217,239700001.0
2006-05-16 23:53:00,1.55206,1.55217,1.55195,1.55207,268899997.0
2006-05-16 23:54:00,1.55203,1.55209,1.55176,1.55176,294999998.0
2006-05-16 23:55:00,1.552,1.55215,1.55191,1.55205,349900005.0
2006-05-16 23:56:00,1.55216,1.55219,1.55196,1.55205,260600006.0
2006-05-16 23:57:00,1.5521,1.55216,1.55189,1.552,252399999.0
2006-05-16 23:58:00,1.55199,1.55212,1.5519,1.5521,339500002.0
2006-05-16 23:59:00,1.55203,1.55207,1.55194,1.55201,161200002.0
2006-05-17 00:00:00,1.552,1.55205,1.552,1.55205,59999999.0
2006-05-17 00:01:00,1.55196,1.55202,1.55179,1.55202,168700001.0
2006-05-17 00:02:00,1.55211,1.5522,1.55195,1.55195,292500003.0
2006-05-17 00:03:00,1.55207,1.55214,1.55207,1.55214,61800000.0
2006-05-17 00:04:00,1.55202,1.55205,1.55189,1.55195,133800003.0
2006-05-17 00:05:00,1.55183,1.55207,1.55183,1.5519,147100002.0
2006-05-17 00:06:00,1.55198,1.55212,1.55183,1.55207,322700001.0
2006-05-17 00:07:00,1.55197,1.55209,1.55178,1.55201,313900005.0
2006-05-17 00:08:00,1.55187,1.55202,1.55187,1.55202,78299998.0
2006-05-17 00:09:00,1.55205,1.55205,1.55182,1.55185,176399999.0
2006-05-17 00:10:00,1.552,1.55205,1.552,1.55205,47000000.0
2006-05-17 00:11:00,1.55201,1.55201,1.55184,1.55185,291100000.0
2006-05-17 00:12:00,1.55173,1.55193,1.55173,1.55193,126200002.0
2006-05-17 00:13:00,1.55188,1.55201,1.55179,1.55201,199799999.0
2006-05-17 00:14:00,1.55191,1.55202,1.55177,1.55187,352200000.0
2006-05-17 00:15:00,1.5519,1.552,1.5519,1.552,78400001.0
2006-05-17 00:16:00,1.55203,1.55203,1.55184,1.55198,330000004.0
2006-05-17 00:17:00,1.55187,1.55207,1.55179,1.552,573500002.0
2006-05-17 00:18:00,1.55184,1.55208,1.5518,1.55208,225300001.0
2006-05-17 00:19:00,1.552,1.55205,1.552,1.55205,42300000.0
2006-05-17 00:20:00,1.552,1.55209,1.55186,1.552,333600000.0
2006-05-17 00:21:00,1.5519,1.55205,1.5518,1.55195,380899997.0
2006-05-17 00:22:00,1.55199,1.55207,1.55192,1.55201,228500002.0
2006-05-17 00:23:00,1.55187,1.55199,1.55179,1.55199,336100004.0
2006-05-17 00:24:00,1.55195,1.552,1.5517,1.5517,235100001.0
2006-05-17 00:25:00,1.5519,1.5519,1.55144,1.55147,312700006.0
2006-05-17 00:26:00,1.55139,1.55147,1.55126,1.55139,152900000.0
2006-05-17 00:27:00,1.5514,1.5514,1.5513,1.5513,22400000.0
2006-05-17 00:28:00,1.55138,1.55145,1.55124,1.55137,237599998.0
2006-05-17 00:29:00,1.5513,1.5514,1.5513,1.5514,130200003.0
2006-05-17 00:30:00,1.55146,1.55158,1.55141,1.55158,201000004.0
2006-05-17 00:31:00,1.55156,1.55174,1.55146,1.55157,305199998.0
2006-05-17 00:32:00,1.55167,1.55167,1.55144,1.55151,136000002.0
2006-05-17 00:33:00,1.55165,1.55178,1.55157,1.55163,350000005.0
2006-05-17 00:34:00,1.5517,1.55173,1.55152,1.55157,426800005.0
2006-05-17 00:35:00,1.55157,1.5517,1.55149,1.55152,463000003.0
2006-05-17 00:36:00,1.55172,1.55176,1.55148,1.55168,286800004.0
2006-05-17 00:37:00,1.55178,1.55178,1.55151,1.55168,169499999.0
2006-05-17 00:38:00,1.55176,1.55176,1.55156,1.5517,386100005.0
2006-05-17 00:39:00,1.55162,1.5518,1.55153,1.55171,357900000.0
2006-05-17 00:40:00,1.55171,1.55178,1.55161,1.5517,138699997.0
2006-05-17 00:41:00,1.55175,1.55175,1.55162,1.55162,37500000.0
2006-05-17 00:42:00,1.55162,1.5518,1.5516,1.55172,339300001.0
2006-05-17 00:43:00,1.55161,1.55182,1.55152,1.55182,246999999.0
2006-05-17 00:44:00,1.55166,1.55186,1.55165,1.55172,148200000.0
2006-05-17 00:45:00,1.55173,1.55181,1.55155,1.55169,310999995.0
2006-05-17 00:46:00,1.55162,1.55185,1.55162,1.5518,240400001.0
2006-05-17 00:47:00,1.55185,1.55185,1.55176,1.55176,109500000.0
2006-05-17 00:48:00,1.55179,1.55187,1.5517,1.5518,312100002.0
2006-05-17 00:49:00,1.55167,1.55178,1.55163,1.55163,190600000.0
2006-05-17 00:50:00,1.5517,1.55175,1.55152,1.55167,333600005.0
2006-05-17 00:51:00,1.5516,1.55175,1.55141,1.55167,183699999.0
2006-05-17 00:52:00,1.55169,1.55178,1.55154,1.55178,165099999.0
2006-05-17 00:53:00,1.55166,1.55174,1.55154,1.55162,393000004.0
2006-05-17 00:54:00,1.55172,1.55172,1.5515,1.55157,270000003.0
2006-05-17 00:55:00,1.55166,1.55174,1.55148,1.55157,427300004.0
2006-05-17 00:56:00,1.55165,1.5517,1.5515,1.55158,140100000.0
2006-05-17 00:57:00,1.55145,1.55178,1.55145,1.55168,408900004.0
2006-05-17 00:58:00,1.55163,1.55168,1.55143,1.55157,349699997.0
2006-05-17 00:59:00,1.55164,1.5518,1.5515,1.55157,260000000.0
2006-05-17 01:00:00,1.55163,1.55179,1.5516,1.55162,264500002.0
2006-05-17 01:01:00,1.55175,1.55182,1.55158,1.55165,246000000.0
2006-05-17 01:02:00,1.55165,1.55183,1.55165,1.55183,182000001.0
2006-05-17 01:03:00,1.5517,1.55185,1.55156,1.55174,119000000.0
2006-05-17 01:04:00,1.5518,1.55188,1.55165,1.55185,429800002.0
2006-05-17 01:05:00,1.55169,1.55185,1.55162,1.55177,225299997.0
2006-05-17 01:06:00,1.55179,1.55193,1.55167,1.5518,245300001.0
2006-05-17 01:07:00,1.55177,1.55193,1.55169,1.55176,243499999.0
2006-05-17 01:08:00,1.55175,1.55187,1.55172,1.55187,246100000.0
2006-05-17 01:09:00,1.55178,1.5519,1.55176,1.55183,179699997.0
2006-05-17 01:10:00,1.5519,1.5519,1.55175,1.55175,362600003.0
2006-05-17 01:11:00,1.5519,1.5519,1.55185,1.55185,42300002.0
2006-05-17 01:12:00,1.55172,1.5519,1.55168,1.5518,272400001.0
2006-05-17 01:13:00,1.55185,1.55187,1.55157,1.55157,208199999.0
2006-05-17 01:14:00,1.55185,1.55192,1.55174,1.55184,161799999.0
2006-05-17 01:15:00,1.5519,1.5519,1.55173,1.55175,182900004.0
2006-05-17 01:16:00,1.55165,1.5518,1.55165,1.5518,74399999.0
2006-05-17 01:17:00,1.55175,1.55196,1.55142,1.55172,236199997.0
2006-05-17 01:18:00,1.55182,1.55198,1.5518,1.5519,322000000.0
2006-05-17 01:19:00,1.55187,1.55195,1.55172,1.5519,141299999.0
2006-05-17 01:20:00,1.55195,1.55195,1.55176,1.55185,167600000.0
2006-05-17 01:21:00,1.55186,1.55193,1.55176,1.55176,237400006.0
2006-05-17 01:22:00,1.5519,1.55195,1.5519,1.55195,58300000.0
2006-05-17 01:23:00,1.5518,1.5519,1.5518,1.5519,29600000.0
2006-05-17 01:24:00,1.55176,1.55195,1.5517,1.55175,369600002.0
2006-05-17 01:25:00,1.55173,1.5519,1.55157,1.55183,406599998.0
2006-05-17 01:26:00,1.55185,1.5519,1.55185,1.5519,143700004.0
2006-05-17 01:27:00,1.55164,1.55188,1.55164,1.55188,405900004.0
2006-05-17 01:28:00,1.5519,1.55195,1.5518,1.55188,153000002.0
2006-05-17 01:29:00,1.55178,1.5519,1.55171,1.55185,76399998.0
2006-05-17 01:30:00,1.5519,1.5519,1.55175,1.55175,82799999.0
2006-05-17 01:31:00,1.5519,1.5519,1.55175,1.55175,35700000.0
2006-05-17 01:32:00,1.55188,1.55195,1.55174,1.55195,376099999.0
2006-05-17 01:33:00,1.5519,1.5519,1.5518,1.5518,57499998.0
2006-05-17 01:34:00,1.55178,1.55195,1.55161,1.55184,232600002.0
2006-05-17 01:35:00,1.55187,1.55188,1.55172,1.55173,17100000.0
2006-05-17 01:36:00,1.55185,1.55203,1.55175,1.55183,357300001.0
2006-05-17 01:37:00,1.55183,1.55198,1.55177,1.55181,298800003.0
2006-05-17 01:38:00,1.55189,1.55198,1.55178,1.55198,535200009.0
2006-05-17 01:39:00,1.5519,1.55195,1.55173,1.55173,292800000.0
2006-05-17 01:40:00,1.5519,1.5519,1.5518,1.5518,46300000.0
2006-05-17 01:41:00,1.55187,1.55195,1.55175,1.5519,262500001.0
2006-05-17 01:42:00,1.5519,1.55198,1.55182,1.55184,219800004.0
2006-05-17 01:43:00,1.55195,1.55195,1.5518,1.5518,177399999.0
2006-05-17 01:44:00,1.55195,1.55195,1.5519,1.5519,137400002.0
2006-05-17 01:45:00,1.5519,1.55195,1.5519,1.55195,12100000.0
2006-05-17 01:46:00,1.5518,1.55198,1.55178,1.55198,320600000.0
2006-05-17 01:47:00,1.55188,1.55195,1.5518,1.5519,141499999.0
2006-05-17 01:48:00,1.55195,1.55198,1.55179,1.55182,402499999.0
2006-05-17 01:49:00,1.5518,1.55192,1.55171,1.55192,283699998.0
2006-05-17 01:50:00,1.55182,1.55195,1.55176,1.55176,159100000.0
2006-05-17 01:51:00,1.5519,1.5519,1.5518,1.5518,6100000.0
2006-05-17 01:52:00,1.55185,1.55185,1.5517,1.5517,57500000.0
2006-05-17 01:53:00,1.55193,1.55198,1.55174,1.55191,252399996.0
2006-05-17 01:54:00,1.55192,1.55198,1.55176,1.5519,141700000.0
2006-05-17 01:55:00,1.55179,1.5519,1.55166,1.5519,242200004.0
2006-05-17 01:56:00,1.5517,1.55185,1.5517,1.55185,50300000.0
2006-05-17 01:57:00,1.55182,1.55195,1.55182,1.55195,83299999.0
2006-05-17 01:58:00,1.55175,1.55195,1.55175,1.55185,227200008.0
2006-05-17 01:59:00,1.55174,1.55196,1.55174,1.55196,143000000.0
2006-05-17 02:00:00,1.55198,1.55198,1.55164,1.55169,220300002.0
2006-05-17 02:01:00,1.55178,1.55188,1.55176,1.55188,181500004.0
2006-05-17 02:02:00,1.55171,1.55189,1.55167,1.55188,262800003.0
2006-05-17 02:03:00,1.55193,1.55216,1.55184,1.55196,406799997.0
2006-05-17 02:04:00,1.55195,1.55199,1.55176,1.55192,382100005.0
2006-05-17 02:05:00,1.5522,1.55261,1.55201,1.55201,203000001.0
2006-05-17 02:06:00,1.5522,1.55225,1.5521,1.55218,266100000.0
2006-05-17 02:07:00,1.55209,1.55232,1.55204,1.55232,373699998.0
2006-05-17 02:08:00,1.55218,1.55227,1.55189,1.5521,207699999.0
2006-05-17 02:09:00,1.55216,1.55223,1.55201,1.55216,167499998.0
2006-05-17 02:10:00,1.55205,1.55215,1.55205,1.55215,67900000.0
2006-05-17 02:11:00,1.55202,1.55217,1.55194,1.55213,323599995.0
2006-05-17 02:12:00,1.55208,1.55221,1.55196,1.55201,299099999.0
2006-05-17 02:13:00,1.55201,1.55221,1.55195,1.55208,325300001.0
2006-05-17 02:14:00,1.5518,1.55196,1.55167,1.55177,296499994.0
2006-05-17 02:15:00,1.55166,1.5517,1.55144,1.55154,234999996.0
2006-05-17 02:16:00,1.55175,1.55183,1.55157,1.55173,345000008.0
2006-05-17 02:17:00,1.55179,1.55186,1.55167,1.55173,100700001.0
2006-05-17 02:18:00,1.5518,1.5519,1.5518,1.5519,96700000.0
2006-05-17 02:19:00,1.55182,1.55194,1.55169,1.55184,207100000.0
2006-05-17 02:20:00,1.55161,1.55183,1.5516,1.55173,379599996.0
2006-05-17 02:21:00,1.55166,1.55187,1.55165,1.55177,350000000.0
2006-05-17 02:22:00,1.55171,1.55196,1.5517,1.55178,272500000.0
2006-05-17 02:23:00,1.55178,1.55178,1.55154,1.5516,230000002.0
2006-05-17 02:24:00,1.55165,1.55181,1.55154,1.55181,247199997.0
2006-05-17 02:25:00,1.55161,1.55175,1.55149,1.5517,322500004.0
2006-05-17 02:26:00,1.55159,1.55176,1.55151,1.55151,342200004.0
2006-05-17 02:27:00,1.55175,1.55185,1.55159,1.55172,227600001.0
2006-05-17 02:28:00,1.55168,1.5518,1.55152,1.55155,342100002.0
2006-05-17 02:29:00,1.55157,1.55184,1.55157,1.55178,247800000.0
2006-05-17 02:30:00,1.55144,1.5518,1.55144,1.5518,258700000.0
2006-05-17 02:31:00,1.5517,1.5518,1.5517,1.5518,123000000.0
2006-05-17 02:32:00,1.55179,1.55183,1.55161,1.55174,265400001.0
2006-05-17 02:33:00,1.55168,1.55178,1.55167,1.55177,72700002.0
2006-05-17 02:34:00,1.55175,1.55175,1.55165,1.55165,17600000.0
2006-05-17 02:35:00,1.55181,1.5519,1.55167,1.55179,335100002.0
2006-05-17 02:36:00,1.55165,1.55183,1.55158,1.55172,383299997.0
2006-05-17 02:37:00,1.55152,1.55178,1.55152,1.55172,206100006.0
2006-05-17 02:38:00,1.55154,1.55166,1.55152,1.55162,29600000.0
2006-05-17 02:39:00,1.55165,1.55165,1.55155,1.55155,46400000.0
2006-05-17 02:40:00,1.55169,1.55172,1.55169,1.55172,16800000.0
2006-05-17 02:41:00,1.55157,1.5516,1.55132,1.55132,273800002.0
2006-05-17 02:42:00,1.55145,1.55163,1.55144,1.5516,372499999.0
2006-05-17 02:43:00,1.55165,1.55165,1.5516,1.5516,65400000.0
2006-05-17 02:44:00,1.55162,1.55172,1.55154,1.55164,127800002.0
2006-05-17 02:45:00,1.55164,1.55178,1.55164,1.55178,78300000.0
2006-05-17 02:46:00,1.55152,1.55167,1.55143,1.55158,113399999.0
2006-05-17 02:47:00,1.5514,1.55165,1.5514,1.55165,344400000.0
2006-05-17 02:48:00,1.55172,1.55192,1.55171,1.55189,256400004.0
2006-05-17 02:49:00,1.55177,1.55219,1.5517,1.55177,590200002.0
2006-05-17 02:50:00,1.55178,1.55194,1.55164,1.55164,266800003.0
2006-05-17 02:51:00,1.5518,1.5518,1.55161,1.55168,319200004.0
2006-05-17 02:52:00,1.55165,1.5518,1.55159,1.55175,246000005.0
2006-05-17 02:53:00,1.55179,1.55179,1.55157,1.55164,292900002.0
2006-05-17 02:54:00,1.55164,1.55177,1.55156,1.55158,273400003.0
2006-05-17 02:55:00,1.55175,1.55175,1.55161,1.55161,92800000.0
2006-05-17 02:56:00,1.55162,1.55179,1.55153,1.55179,274799998.0
2006-05-17 02:57:00,1.5517,1.55179,1.5515,1.55173,140000000.0
2006-05-17 02:58:00,1.55164,1.55175,1.55154,1.55154,278000000.0
2006-05-17 02:59:00,1.55163,1.55173,1.55155,1.55158,235800002.0
2006-05-17 03:00:00,1.55172,1.55172,1.55158,1.55159,325399999.0
2006-05-17 03:01:00,1.55164,1.55174,1.55151,1.55156,441200006.0
2006-05-17 03:02:00,1.55146,1.5517,1.55132,1.55152,257000003.0
2006-05-17 03:03:00,1.5517,1.5517,1.55149,1.55149,48699998.0
2006-05-17 03:04:00,1.55153,1.55165,1.55147,1.5516,123799999.0
2006-05-17 03:05:00,1.55155,1.55165,1.55155,1.55165,24000001.0
2006-05-17 03:06:00,1.55163,1.55168,1.55162,1.55167,12400000.0
2006-05-17 03:07:00,1.55151,1.55164,1.55137,1.55149,400200003.0
2006-05-17 03:08:00,1.55151,1.55168,1.55147,1.5516,349199996.0
2006-05-17 03:09:00,1.55152,1.55166,1.55139,1.55154,327499999.0
2006-05-17 03:10:00,1.55147,1.55161,1.5514,1.55142,332400001.0
2006-05-17 03:11:00,1.55129,1.5516,1.55129,1.5515,236700002.0
2006-05-17 03:12:00,1.55143,1.55162,1.55132,1.55162,427300004.0
2006-05-17 03:13:00,1.55153,1.5516,1.55136,1.55148,188100000.0
2006-05-17 03:14:00,1.55148,1.55163,1.55136,1.55156,154100002.0
2006-05-17 03:15:00,1.55162,1.55164,1.55147,1.55147,234300000.0
2006-05-17 03:16:00,1.55161,1.55175,1.55137,1.55137,231399998.0
2006-05-17 03:17:00,1.55162,1.55186,1.5516,1.55166,371699998.0
2006-05-17 03:18:00,1.55171,1.55191,1.55167,1.55182,399200002.0
2006-05-17 03:19:00,1.55184,1.55184,1.55163,1.55163,160599998.0
2006-05-17 03:20:00,1.55184,1.55189,1.55165,1.55173,348900006.0
2006-05-17 03:21:00,1.55182,1.5519,1.55164,1.55167,384299995.0
2006-05-17 03:22:00,1.55182,1.55192,1.55173,1.55178,303600002.0
2006-05-17 03:23:00,1.55169,1.55182,1.55159,1.55165,351300003.0
2006-05-17 03:24:00,1.55182,1.5519,1.55173,1.55181,335400003.0
2006-05-17 03:25:00,1.55178,1.55182,1.55169,1.55171,91800000.0
2006-05-17 03:26:00,1.55173,1.55183,1.55161,1.55183,220700003.0
2006-05-17 03:27:00,1.55193,1.552,1.5518,1.55188,392000002.0
2006-05-17 03:28:00,1.55207,1.55207,1.55192,1.55192,98900000.0
2006-05-17 03:29:00,1.55181,1.5521,1.55181,1.55208,208900002.0
2006-05-17 03:30:00,1.55207,1.5522,1.55197,1.55207,220500000.0
2006-05-17 03:31:00,1.55207,1.55227,1.55207,1.5521,141000000.0
2006-05-17 03:32:00,1.55196,1.55226,1.55196,1.55221,278499999.0
2006-05-17 03:33:00,1.55208,1.55223,1.55201,1.55211,301799998.0
2006-05-17 03:34:00,1.55212,1.55219,1.55196,1.55215,415700004.0
2006-05-17 03:35:00,1.55212,1.5522,1.55198,1.55203,293100003.0
2006-05-17 03:36:00,1.55213,1.5522,1.55207,1.55215,62400001.0
2006-05-17 03:37:00,1.5521,1.55223,1.55197,1.55206,351200003.0
2006-05-17 03:38:00,1.55212,1.55228,1.55202,1.55218,413500007.0
2006-05-17 03:39:00,1.55211,1.55224,1.55201,1.55214,47200000.0
2006-05-17 03:40:00,1.55236,1.55244,1.55209,1.55209,282200001.0
2006-05-17 03:41:00,1.552,1.55219,1.552,1.55216,250300002.0
2006-05-17 03:42:00,1.55215,1.55217,1.55195,1.5521,357600001.0
2006-05-17 03:43:00,1.55197,1.55217,1.55195,1.55209,397000006.0
2006-05-17 03:44:00,1.55212,1.55217,1.552,1.5521,101699999.0
2006-05-17 03:45:00,1.55211,1.55219,1.55197,1.5521,391900003.0
2006-05-17 03:46:00,1.55211,1.55216,1.55194,1.55208,192600000.0
2006-05-17 03:47:00,1.55182,1.55198,1.55178,1.55188,178800001.0
2006-05-17 03:48:00,1.55199,1.5521,1.55189,1.55207,280800001.0
2006-05-17 03:49:00,1.55209,1.55218,1.55182,1.55215,339000001.0
2006-05-17 03:50:00,1.55214,1.55222,1.55199,1.5522,460899999.0
2006-05-17 03:51:00,1.55219,1.55223,1.55202,1.55216,290799994.0
2006-05-17 03:52:00,1.55223,1.55232,1.55202,1.55214,215000001.0
2006-05-17 03:53:00,1.55217,1.55233,1.55211,1.55223,277100002.0
2006-05-17 03:54:00,1.55225,1.55242,1.55221,1.55231,242900003.0
2006-05-17 03:55:00,1.55222,1.55222,1.55205,1.55205,11500000.0
2006-05-17 03:56:00,1.5521,1.55234,1.5521,1.55231,342799999.0
2006-05-17 03:57:00,1.55216,1.55228,1.55212,1.55215,183400000.0
2006-05-17 03:58:00,1.55213,1.5523,1.55202,1.55215,224900001.0
2006-05-17 03:59:00,1.55203,1.55226,1.55203,1.55225,393100002.0
2006-05-17 04:00:00,1.55227,1.55227,1.55202,1.55214,386100002.0
2006-05-17 04:01:00,1.55223,1.55227,1.55205,1.55209,373499997.0
2006-05-17 04:02:00,1.55217,1.55232,1.55217,1.55228,187200002.0
2006-05-17 04:03:00,1.55215,1.55224,1.55192,1.55192,234400000.0
2006-05-17 04:04:00,1.5521,1.55215,1.5521,1.55215,108799999.0
2006-05-17 04:05:00,1.5521,1.55218,1.55199,1.55212,216599998.0
2006-05-17 04:06:00,1.5521,1.55215,1.55198,1.55209,333800002.0
2006-05-17 04:07:00,1.5521,1.55215,1.55179,1.55204,470100000.0
2006-05-17 04:08:00,1.55205,1.55205,1.55175,1.55184,252099996.0
2006-05-17 04:09:00,1.55148,1.55199,1.55148,1.55199,326400005.0
2006-05-17 04:10:00,1.55193,1.55203,1.55191,1.55198,100500000.0
2006-05-17 04:11:00,1.55183,1.55205,1.5518,1.55197,418199998.0
2006-05-17 04:12:00,1.55188,1.55201,1.55185,1.55195,288400001.0
2006-05-17 04:13:00,1.55188,1.55197,1.55174,1.55197,72700000.0
2006-05-17 04:14:00,1.55187,1.55197,1.55181,1.55191,362100005.0
2006-05-17 04:15:00,1.5519,1.55195,1.5519,1.55195,86200001.0
2006-05-17 04:16:00,1.55186,1.55198,1.55168,1.5519,339200000.0
2006-05-17 04:17:00,1.5518,1.5519,1.5518,1.5519,138799999.0
2006-05-17 04:18:00,1.55188,1.55191,1.55174,1.55186,266500003.0
2006-05-17 04:19:00,1.5517,1.5519,1.5517,1.55185,386000001.0
2006-05-17 04:20:00,1.55187,1.55194,1.55164,1.55179,313000001.0
2006-05-17 04:21:00,1.55192,1.55192,1.55169,1.55174,278499999.0
2006-05-17 04:22:00,1.5517,1.5519,1.55167,1.55176,352700000.0
2006-05-17 04:23:00,1.55185,1.55195,1.55171,1.55179,532200009.0
2006-05-17 04:24:00,1.55179,1.55195,1.55171,1.5519,346700002.0
2006-05-17 04:25:00,1.55188,1.55195,1.55166,1.55187,312599997.0
2006-05-17 04:26:00,1.55195,1.55195,1.5518,1.55188,281800000.0
2006-05-17 04:27:00,1.5519,1.55195,1.5519,1.55195,44800000.0
2006-05-17 04:28:00,1.55177,1.55195,1.55177,1.55195,115700000.0
2006-05-17 04:29:00,1.55177,1.55202,1.55177,1.55187,186399999.0
2006-05-17 04:30:00,1.55183,1.5519,1.55169,1.55177,62400000.0
2006-05-17 04:31:00,1.55182,1.55195,1.55182,1.55195,75199998.0
2006-05-17 04:32:00,1.5519,1.55195,1.5518,1.55188,91900000.0
2006-05-17 04:33:00,1.5519,1.55198,1.55183,1.55192,123799999.0
2006-05-17 04:34:00,1.5519,1.5519,1.5518,1.5518,10400000.0
2006-05-17 04:35:00,1.5519,1.55195,1.55172,1.55187,245200004.0
2006-05-17 04:36:00,1.55186,1.55196,1.55174,1.55188,286200002.0
2006-05-17 04:37:00,1.55197,1.55197,1.55174,1.55174,312999998.0
2006-05-17 04:38:00,1.5519,1.55195,1.55179,1.5519,236499998.0
2006-05-17 04:39:00,1.55178,1.55195,1.5517,1.5519,275700001.0
2006-05-17 04:40:00,1.55195,1.55195,1.55174,1.55174,200300005.0
2006-05-17 04:41:00,1.55178,1.5519,1.55171,1.55185,84300000.0
2006-05-17 04:42:00,1.5518,1.55195,1.5518,1.5519,368600000.0
2006-05-17 04:43:00,1.55182,1.55198,1.55172,1.55185,187100000.0
2006-05-17 04:44:00,1.55192,1.55208,1.55182,1.55208,54400000.0
2006-05-17 04:45:00,1.55184,1.55202,1.55173,1.55188,326100000.0
2006-05-17 04:46:00,1.55178,1.55199,1.55178,1.55192,284499997.0
2006-05-17 04:47:00,1.55183,1.552,1.55177,1.55194,321100002.0
2006-05-17 04:48:00,1.55192,1.55199,1.55179,1.55192,317099997.0
2006-05-17 04:49:00,1.55196,1.55202,1.55176,1.55195,358200002.0
2006-05-17 04:50:00,1.55187,1.55204,1.55178,1.5519,402100000.0
2006-05-17 04:51:00,1.5519,1.552,1.5519,1.552,77500000.0
2006-05-17 04:52:00,1.552,1.552,1.5519,1.5519,48700002.0
2006-05-17 04:53:00,1.55176,1.55208,1.55176,1.55208,47900000.0
2006-05-17 04:54:00,1.55193,1.552,1.55177,1.55198,98200000.0
2006-05-17 04:55:00,1.55195,1.552,1.55182,1.55188,22000000.0
2006-05-17 04:56:00,1.5519,1.552,1.5519,1.552,27900000.0
2006-05-17 04:57:00,1.552,1.55205,1.55184,1.55197,377400000.0
2006-05-17 04:58:00,1.55193,1.55205,1.55184,1.552,360799998.0
2006-05-17 04:59:00,1.552,1.552,1.5519,1.5519,31100000.0
2006-05-17 05:00:00,1.552,1.55205,1.55186,1.55188,307100000.0
2006-05-17 05:01:00,1.552,1.55202,1.55191,1.55191,186700002.0
2006-05-17 05:02:00,1.55179,1.55205,1.55179,1.552,259600001.0
2006-05-17 05:03:00,1.55205,1.55205,1.55183,1.55185,270000001.0
2006-05-17 05:04:00,1.55205,1.55205,1.55184,1.55184,225800002.0
2006-05-17 05:05:00,1.55197,1.55197,1.5518,1.55187,158399999.0
2006-05-17 05:06:00,1.5518,1.5518,1.5515,1.55155,290699993.0
2006-05-17 05:07:00,1.55161,1.5518,1.55161,1.55174,400600002.0
2006-05-17 05:08:00,1.55146,1.55161,1.5513,1.55157,204000001.0
2006-05-17 05:09:00,1.55141,1.55144,1.5513,1.5513,83099998.0
2006-05-17 05:10:00,1.55145,1.5516,1.55144,1.5516,179500003.0
2006-05-17 05:11:00,1.55158,1.55158,1.55132,1.55132,162100000.0
2006-05-17 05:12:00,1.55149,1.55149,1.55129,1.55129,276799999.0
2006-05-17 05:13:00,1.55122,1.5513,1.55108,1.55118,190999998.0
2006-05-17 05:14:00,1.55126,1.55143,1.5512,1.55126,212700001.0
2006-05-17 05:15:00,1.55135,1.55144,1.55114,1.55121,195599999.0
2006-05-17 05:16:00,1.55109,1.55127,1.55102,1.55127,207100000.0
2006-05-17 05:17:00,1.55131,1.55138,1.55125,1.55133,228400006.0
2006-05-17 05:18:00,1.55109,1.55123,1.55089,1.55097,156400000.0
2006-05-17 05:19:00,1.55089,1.55098,1.5507,1.55098,295500002.0
2006-05-17 05:20:00,1.55088,1.55102,1.55088,1.55102,108600000.0
2006-05-17 05:21:00,1.55085,1.551,1.55071,1.5509,254000001.0
2006-05-17 05:22:00,1.55096,1.55098,1.55082,1.55086,215500002.0
2006-05-17 05:23:00,1.55093,1.55114,1.55086,1.55105,292400001.0
2006-05-17 05:24:00,1.55073,1.55105,1.55073,1.55103,238900001.0
2006-05-17 05:25:00,1.55089,1.55109,1.55089,1.55106,363400008.0
2006-05-17 05:26:00,1.55104,1.55116,1.55093,1.55103,390100001.0
2006-05-17 05:27:00,1.55093,1.55134,1.55093,1.55115,372600003.0
2006-05-17 05:28:00,1.55097,1.55118,1.55089,1.55089,424499998.0
2006-05-17 05:29:00,1.55083,1.55101,1.55079,1.55082,310899999.0
2006-05-17 05:30:00,1.55067,1.55082,1.55055,1.55076,171300003.0
2006-05-17 05:31:00,1.55088,1.55088,1.55082,1.55082,77599999.0
2006-05-17 05:32:00,1.55072,1.55093,1.55065,1.55073,441300000.0
2006-05-17 05:33:00,1.55062,1.55093,1.55062,1.55084,342800003.0
2006-05-17 05:34:00,1.5508,1.55086,1.55064,1.55079,306400002.0
2006-05-17 05:35:00,1.5508,1.5508,1.5507,1.5507,26700000.0
2006-05-17 05:36:00,1.55063,1.55088,1.55061,1.55085,371900003.0
2006-05-17 05:37:00,1.55076,1.55085,1.55055,1.55075,459900004.0
2006-05-17 05:38:00,1.55088,1.55088,1.55085,1.55085,50299999.0
2006-05-17 05:39:00,1.55076,1.55089,1.55063,1.55065,267599999.0
2006-05-17 05:40:00,1.55081,1.55092,1.55063,1.55075,304399998.0
2006-05-17 05:41:00,1.55085,1.55087,1.55062,1.55072,326000003.0
2006-05-17 05:42:00,1.55068,1.5508,1.55062,1.55075,62700000.0
2006-05-17 05:43:00,1.55075,1.55083,1.55059,1.55072,259299998.0
2006-05-17 05:44:00,1.55065,1.55077,1.55055,1.55066,373300000.0
2006-05-17 05:45:00,1.5507,1.55075,1.55061,1.55061,189300001.0
2006-05-17 05:46:00,1.55075,1.55075,1.55059,1.55059,46000000.0
2006-05-17 05:47:00,1.5507,1.55082,1.55051,1.55075,402700000.0
2006-05-17 05:48:00,1.55069,1.5508,1.55056,1.55067,433300002.0
2006-05-17 05:49:00,1.55059,1.55081,1.55045,1.55045,461600002.0
2006-05-17 05:50:00,1.55069,1.55077,1.55056,1.55075,198300001.0
2006-05-17 05:51:00,1.55064,1.55082,1.55062,1.55082,267600003.0
2006-05-17 05:52:00,1.55081,1.55091,1.55066,1.55085,253600002.0
2006-05-17 05:53:00,1.55085,1.55098,1.55072,1.55075,454000000.0
2006-05-17 05:54:00,1.55077,1.55101,1.55072,1.55085,372099998.0
2006-05-17 05:55:00,1.55087,1.55101,1.55074,1.55079,294099996.0
2006-05-17 05:56:00,1.55083,1.551,1.55068,1.55086,224999999.0
2006-05-17 05:57:00,1.55089,1.55102,1.55075,1.55092,201800000.0
2006-05-17 05:58:00,1.55111,1.55118,1.55077,1.55077,380600006.0
2006-05-17 05:59:00,1.55097,1.551,1.55083,1.55087,327900002.0
2006-05-17 06:00:00,1.55083,1.551,1.55073,1.551,245300000.0
2006-05-17 06:01:00,1.551,1.55103,1.55076,1.5508,368399998.0
2006-05-17 06:02:00,1.55095,1.55095,1.55085,1.55085,151100000.0
2006-05-17 06:03:00,1.55095,1.55104,1.55085,1.55096,232200003.0
2006-05-17 06:04:00,1.55093,1.55103,1.55081,1.55084,295900005.0
2006-05-17 06:05:00,1.5508,1.55097,1.5508,1.5509,339399996.0
2006-05-17 06:06:00,1.55088,1.55095,1.55076,1.5509,463900004.0
2006-05-17 06:07:00,1.55084,1.55095,1.55062,1.5508,220200001.0
2006-05-17 06:08:00,1.5508,1.55095,1.55065,1.55083,385400001.0
2006-05-17 06:09:00,1.55096,1.551,1.55078,1.5509,486000003.0
2006-05-17 06:10:00,1.55078,1.5509,1.55064,1.55082,480500009.0
2006-05-17 06:11:00,1.55088,1.55098,1.55075,1.5509,266000000.0
2006-05-17 06:12:00,1.5507,1.55095,1.5507,1.55095,248300001.0
2006-05-17 06:13:00,1.55077,1.5509,1.55074,1.55076,281999997.0
2006-05-17 06:14:00,1.55088,1.55095,1.55069,1.55069,201300001.0
2006-05-17 06:15:00,1.55091,1.55092,1.55082,1.55083,231900005.0
2006-05-17 06:16:00,1.5507,1.5508,1.5507,1.5508,46299999.0
2006-05-17 06:17:00,1.55081,1.55083,1.55069,1.55083,193500001.0
2006-05-17 06:18:00,1.55085,1.55085,1.55064,1.5507,99899999.0
2006-05-17 06:19:00,1.5507,1.55085,1.55062,1.55075,341700001.0
2006-05-17 06:20:00,1.55085,1.55085,1.55064,1.55068,436899998.0
2006-05-17 06:21:00,1.55085,1.55085,1.5508,1.5508,58199999.0
2006-05-17 06:22:00,1.55078,1.55085,1.5506,1.55075,326699999.0
2006-05-17 06:23:00,1.55082,1.55085,1.55052,1.5507,422700000.0
2006-05-17 06:24:00,1.5508,1.55085,1.5506,1.55077,207200000.0
2006-05-17 06:25:00,1.55071,1.55085,1.55066,1.55078,310699995.0
2006-05-17 06:26:00,1.55079,1.55087,1.55055,1.55077,289300004.0
2006-05-17 06:27:00,1.55078,1.55088,1.55073,1.55085,335200000.0
2006-05-17 06:28:00,1.55082,1.55088,1.55064,1.55078,332000000.0
2006-05-17 06:29:00,1.55085,1.55087,1.55074,1.55077,236699998.0
2006-05-17 06:30:00,1.55064,1.55077,1.55064,1.55077,13600000.0
2006-05-17 06:31:00,1.55083,1.55083,1.55066,1.55066,17600000.0
2006-05-17 06:32:00,1.55068,1.55082,1.55068,1.55079,376999997.0
2006-05-17 06:33:00,1.55063,1.55077,1.55063,1.55077,82499999.0
2006-05-17 06:34:00,1.55085,1.5509,1.5507,1.55081,209400002.0
2006-05-17 06:35:00,1.55071,1.55091,1.55071,1.55084,280700002.0
2006-05-17 06:36:00,1.55073,1.55085,1.55062,1.55078,115100002.0
2006-05-17 06:37:00,1.5509,1.5509,1.55085,1.55085,36700000.0
2006-05-17 06:38:00,1.55068,1.55088,1.55068,1.5507,344400004.0
2006-05-17 06:39:00,1.55078,1.55095,1.55066,1.55076,310099998.0
2006-05-17 06:40:00,1.55071,1.5509,1.55071,1.55082,261100000.0
2006-05-17 06:41:00,1.55082,1.5509,1.55068,1.5508,83900000.0
2006-05-17 06:42:00,1.55075,1.5509,1.55075,1.5509,365199999.0
2006-05-17 06:43:00,1.55088,1.55088,1.55065,1.5507,183900005.0
2006-05-17 06:44:00,1.55077,1.5508,1.55065,1.55072,155500000.0
2006-05-17 06:45:00,1.55083,1.55085,1.55063,1.55067,203900003.0
2006-05-17 06:46:00,1.55079,1.55079,1.55054,1.55054,364299998.0
2006-05-17 06:47:00,1.55065,1.55075,1.55065,1.55075,17100000.0
2006-05-17 06:48:00,1.55077,1.55083,1.55054,1.55054,136600003.0
2006-05-17 06:49:00,1.55073,1.55084,1.55066,1.55066,298800001.0
2006-05-17 06:50:00,1.55075,1.55085,1.55059,1.55075,378400006.0
2006-05-17 06:51:00,1.55081,1.55081,1.55066,1.55068,336799999.0
2006-05-17 06:52:00,1.55076,1.55085,1.55063,1.55085,201500003.0
2006-05-17 06:53:00,1.55071,1.55084,1.55065,1.55072,239499999.0
2006-05-17 06:54:00,1.55068,1.55093,1.55068,1.55085,329400004.0
2006-05-17 06:55:00,1.55088,1.55088,1.55063,1.55072,306400005.0
2006-05-17 06:56:00,1.55061,1.55079,1.55061,1.55066,204100003.0
2006-05-17 06:57:00,1.55065,1.55085,1.55058,1.55065,354600003.0
2006-05-17 06:58:00,1.55081,1.55082,1.5507,1.5507,461800003.0
2006-05-17 06:59:00,1.55065,1.5508,1.55065,1.55078,375300006.0
2006-05-17 07:00:00,1.55073,1.5508,1.55056,1.55069,290099998.0
2006-05-17 07:01:00,1.55077,1.55086,1.55069,1.55077,238599997.0
2006-05-17 07:02:00,1.55075,1.55085,1.55067,1.55067,206100001.0
2006-05-17 07:03:00,1.55065,1.55075,1.55065,1.55075,141000000.0
2006-05-17 07:04:00,1.55045,1.5508,1.55045,1.5508,260400001.0
2006-05-17 07:05:00,1.5507,1.5508,1.55062,1.55074,164500001.0
2006-05-17 07:06:00,1.5507,1.5507,1.55055,1.55055,16000000.0
2006-05-17 07:07:00,1.55075,1.55075,1.55065,1.55065,8200000.0
2006-05-17 07:08:00,1.55063,1.55086,1.55058,1.55072,364299992.0
2006-05-17 07:09:00,1.55075,1.55083,1.55054,1.55055,311099996.0
2006-05-17 07:10:00,1.55054,1.55075,1.55054,1.55075,53600000.0
2006-05-17 07:11:00,1.55071,1.5508,1.55058,1.55064,305200000.0
2006-05-17 07:12:00,1.55071,1.5508,1.55064,1.55075,313999997.0
2006-05-17 07:13:00,1.55059,1.5508,1.55059,1.55073,315899996.0
2006-05-17 07:14:00,1.5507,1.5508,1.55058,1.55072,111699997.0
2006-05-17 07:15:00,1.55065,1.55084,1.55055,1.55084,430000003.0
2006-05-17 07:16:00,1.55075,1.55081,1.55061,1.55067,218700002.0
2006-05-17 07:17:00,1.55075,1.55078,1.55063,1.55078,314600001.0
2006-05-17 07:18:00,1.55067,1.55085,1.55067,1.55075,242000004.0
2006-05-17 07:19:00,1.55077,1.55077,1.55064,1.55064,69699999.0
2006-05-17 07:20:00,1.55065,1.55088,1.55065,1.5508,277799998.0
2006-05-17 07:21:00,1.55067,1.55085,1.55066,1.55077,253400000.0
2006-05-17 07:22:00,1.5506,1.55088,1.5506,1.55088,317100001.0
2006-05-17 07:23:00,1.55065,1.5508,1.55065,1.5508,60699999.0
2006-05-17 07:24:00,1.55086,1.55088,1.55065,1.55065,199500002.0
2006-05-17 07:25:00,1.55077,1.5508,1.55063,1.5507,401300002.0
2006-05-17 07:26:00,1.55073,1.55082,1.55048,1.55078,192500002.0
2006-05-17 07:27:00,1.55082,1.55087,1.55065,1.55071,236099999.0
2006-05-17 07:28:00,1.55085,1.5509,1.5507,1.55083,190100002.0
2006-05-17 07:29:00,1.55081,1.5509,1.55077,1.55083,264300004.0
2006-05-17 07:30:00,1.55075,1.5509,1.55075,1.5509,208500000.0
2006-05-17 07:31:00,1.55088,1.55094,1.55077,1.55094,165500001.0
2006-05-17 07:32:00,1.55092,1.55092,1.55066,1.55066,242699997.0
2006-05-17 07:33:00,1.55085,1.5509,1.55067,1.55082,216400000.0
2006-05-17 07:34:00,1.55084,1.55089,1.55073,1.55073,358399999.0
2006-05-17 07:35:00,1.55062,1.55086,1.55062,1.55072,206500003.0
2006-05-17 07:36:00,1.55075,1.5508,1.55067,1.55073,27600000.0
2006-05-17 07:37:00,1.55074,1.55083,1.55059,1.55066,209999998.0
2006-05-17 07:38:00,1.55076,1.5508,1.55063,1.55068,231600002.0
2006-05-17 07:39:00,1.55076,1.55083,1.55069,1.55077,118100003.0
2006-05-17 07:40:00,1.55073,1.55083,1.55062,1.55072,191999997.0
2006-05-17 07:41:00,1.55058,1.55075,1.55043,1.55075,566800000.0
2006-05-17 07:42:00,1.5507,1.55086,1.55059,1.55082,285099999.0
2006-05-17 07:43:00,1.5507,1.55088,1.55068,1.55083,362999998.0
2006-05-17 07:44:00,1.55061,1.55082,1.55061,1.55072,231500001.0
2006-05-17 07:45:00,1.55083,1.55083,1.55061,1.55063,260399998.0
2006-05-17 07:46:00,1.55082,1.55082,1.55069,1.55069,108700001.0
2006-05-17 07:47:00,1.5507,1.55085,1.55068,1.5508,236400003.0
2006-05-17 07:48:00,1.55074,1.55085,1.55066,1.5508,234800000.0
2006-05-17 07:49:00,1.55082,1.5509,1.55074,1.55085,218299998.0
2006-05-17 07:50:00,1.55089,1.55096,1.55082,1.55096,128600001.0
2006-05-17 07:51:00,1.55105,1.55105,1.5508,1.5508,384200000.0
2006-05-17 07:52:00,1.55098,1.551,1.55086,1.55095,139000001.0
2006-05-17 07:53:00,1.5509,1.55103,1.55083,1.55103,199100001.0
2006-05-17 07:54:00,1.55087,1.55098,1.55065,1.5509,174700000.0
2006-05-17 07:55:00,1.5509,1.55098,1.55083,1.55083,123599999.0
2006-05-17 07:56:00,1.55103,1.55103,1.55096,1.55096,82300000.0
2006-05-17 07:57:00,1.55095,1.551,1.55095,1.551,23200001.0
2006-05-17 07:58:00,1.55093,1.551,1.55083,1.551,115899999.0
2006-05-17 07:59:00,1.55098,1.55105,1.55089,1.551,293500003.0
2006-05-17 08:00:00,1.55084,1.55099,1.55079,1.55095,354500005.0
2006-05-17 08:01:00,1.55081,1.55095,1.55074,1.55095,485999999.0
2006-05-17 08:02:00,1.55085,1.55097,1.55066,1.55097,272400006.0
2006-05-17 08:03:00,1.55077,1.551,1.55077,1.551,139900003.0
2006-05-17 08:04:00,1.55096,1.55101,1.55083,1.55092,338799999.0
2006-05-17 08:05:00,1.55101,1.55101,1.55067,1.55069,338600000.0
2006-05-17 08:06:00,1.55084,1.55106,1.55075,1.55094,370199998.0
2006-05-17 08:07:00,1.55095,1.5511,1.55085,1.5511,422399993.0
2006-05-17 08:08:00,1.55084,1.55097,1.55084,1.55096,48400000.0
2006-05-17 08:09:00,1.55088,1.55103,1.55077,1.55083,309200001.0
2006-05-17 08:10:00,1.55084,1.55095,1.55054,1.55072,292699999.0
2006-05-17 08:11:00,1.55087,1.55098,1.55075,1.55089,188000001.0
2006-05-17 08:12:00,1.55074,1.55096,1.55074,1.5509,251699999.0
2006-05-17 08:13:00,1.55079,1.55108,1.55078,1.55108,381200004.0
2006-05-17 08:14:00,1.55106,1.55106,1.55069,1.55069,396200002.0
2006-05-17 08:15:00,1.55091,1.55101,1.55079,1.55101,278300003.0
2006-05-17 08:16:00,1.55094,1.55098,1.55072,1.55098,207800002.0
2006-05-17 08:17:00,1.551,1.55102,1.55076,1.55076,268599997.0
2006-05-17 08:18:00,1.55091,1.55103,1.55087,1.55092,184800000.0
2006-05-17 08:19:00,1.5509,1.55098,1.55073,1.55098,228400000.0
2006-05-17 08:20:00,1.55088,1.551,1.55081,1.551,352000006.0
2006-05-17 08:21:00,1.55078,1.55106,1.55078,1.55105,230699993.0
2006-05-17 08:22:00,1.551,1.551,1.55073,1.55083,99399999.0
2006-05-17 08:23:00,1.55092,1.55092,1.55063,1.5508,185600002.0
2006-05-17 08:24:00,1.55083,1.55101,1.55081,1.551,374099999.0
2006-05-17 08:25:00,1.55102,1.55102,1.55074,1.55079,173900002.0
2006-05-17 08:26:00,1.55097,1.55106,1.55082,1.551,167100001.0
2006-05-17 08:27:00,1.55111,1.55111,1.55082,1.55102,187400003.0
2006-05-17 08:28:00,1.55083,1.55097,1.55079,1.5509,256600001.0
2006-05-17 08:29:00,1.55083,1.55095,1.55083,1.55095,103999999.0
2006-05-17 08:30:00,1.55082,1.55082,1.55063,1.55075,263300005.0
2006-05-17 08:31:00,1.55072,1.5509,1.55057,1.55076,360000003.0
2006-05-17 08:32:00,1.55083,1.55097,1.55083,1.55094,261399994.0
2006-05-17 08:33:00,1.55093,1.55106,1.55079,1.55102,185399998.0
2006-05-17 08:34:00,1.55106,1.55122,1.55097,1.55113,194500002.0
2006-05-17 08:35:00,1.55123,1.55149,1.5511,1.55132,344199998.0
2006-05-17 08:36:00,1.55141,1.55155,1.55125,1.55132,274200002.0
2006-05-17 08:37:00,1.55126,1.55139,1.5512,1.55139,199799996.0
2006-05-17 08:38:00,1.55113,1.55126,1.55113,1.55126,46400000.0
2006-05-17 08:39:00,1.55126,1.55135,1.55119,1.55135,189199998.0
2006-05-17 08:40:00,1.55125,1.55137,1.55111,1.55126,165200000.0
2006-05-17 08:41:00,1.55137,1.55137,1.55114,1.55118,224400002.0
2006-05-17 08:42:00,1.55113,1.55125,1.55107,1.55117,399299997.0
2006-05-17 08:43:00,1.55117,1.55118,1.55095,1.55118,314000000.0
2006-05-17 08:44:00,1.55123,1.55133,1.55107,1.55126,132700000.0
2006-05-17 08:45:00,1.55135,1.55135,1.55089,1.55125,361400003.0
2006-05-17 08:46:00,1.55112,1.55112,1.55087,1.5509,117100000.0
2006-05-17 08:47:00,1.55081,1.55093,1.55072,1.55088,274800000.0
2006-05-17 08:48:00,1.55084,1.55096,1.55067,1.55091,201200001.0
2006-05-17 08:49:00,1.55075,1.55104,1.55075,1.55087,381000005.0
2006-05-17 08:50:00,1.55086,1.55102,1.5508,1.55096,243900001.0
2006-05-17 08:51:00,1.55095,1.55105,1.55082,1.55105,387499999.0
2006-05-17 08:52:00,1.55091,1.55102,1.55082,1.5509,355400004.0
2006-05-17 08:53:00,1.55088,1.55098,1.55077,1.55098,302000003.0
2006-05-17 08:54:00,1.5509,1.55097,1.55077,1.55078,165200000.0
2006-05-17 08:55:00,1.55088,1.55102,1.55079,1.55102,316500005.0
2006-05-17 08:56:00,1.55098,1.55102,1.55077,1.55085,209399999.0
2006-05-17 08:57:00,1.55082,1.55132,1.55082,1.5513,431400000.0
2006-05-17 08:58:00,1.55125,1.55125,1.55102,1.55118,283800003.0
2006-05-17 08:59:00,1.55125,1.55152,1.55112,1.55152,370500003.0
2006-05-17 09:00:00,1.55134,1.5515,1.5513,1.55139,224599998.0
2006-05-17 09:01:00,1.55126,1.55144,1.55126,1.55138,181700002.0
2006-05-17 09:02:00,1.55135,1.55137,1.55118,1.5512,336600001.0
2006-05-17 09:03:00,1.55106,1.55128,1.55103,1.55118,308100000.0
2006-05-17 09:04:00,1.55112,1.55133,1.55112,1.55132,140699999.0
2006-05-17 09:05:00,1.55129,1.55135,1.55119,1.55135,202400000.0
2006-05-17 09:06:00,1.55126,1.55138,1.55117,1.55121,316100001.0
2006-05-17 09:07:00,1.55117,1.55126,1.55106,1.55111,210100003.0
2006-05-17 09:08:00,1.55114,1.55122,1.55108,1.55122,298099998.0
2006-05-17 09:09:00,1.55101,1.55116,1.5509,1.5511,306000003.0
2006-05-17 09:10:00,1.5511,1.55116,1.5509,1.55095,261000005.0
2006-05-17 09:11:00,1.55088,1.55114,1.55088,1.55105,258899998.0
2006-05-17 09:12:00,1.551,1.55116,1.5509,1.55106,510200001.0
2006-05-17 09:13:00,1.55092,1.55107,1.55085,1.55098,412699999.0
2006-05-17 09:14:00,1.55093,1.55104,1.55085,1.551,410700000.0
2006-05-17 09:15:00,1.55093,1.55108,1.55087,1.55101,333000002.0
2006-05-17 09:16:00,1.55098,1.55099,1.55071,1.55075,406600000.0
2006-05-17 09:17:00,1.55067,1.55084,1.55061,1.55076,425099999.0
2006-05-17 09:18:00,1.55083,1.55091,1.55073,1.55079,198900003.0
2006-05-17 09:19:00,1.55073,1.55097,1.55073,1.55097,146600002.0
2006-05-17 09:20:00,1.55085,1.55098,1.55076,1.5508,245600004.0
2006-05-17 09:21:00,1.55091,1.55091,1.55052,1.5506,269700001.0
2006-05-17 09:22:00,1.55056,1.55077,1.55056,1.55077,190599999.0
2006-05-17 09:23:00,1.55062,1.55073,1.55057,1.55073,224499999.0
2006-05-17 09:24:00,1.55072,1.55078,1.55055,1.55068,331699997.0
2006-05-17 09:25:00,1.55058,1.55071,1.55056,1.5506,170300001.0
2006-05-17 09:26:00,1.55056,1.55076,1.55056,1.55061,301200000.0
2006-05-17 09:27:00,1.55068,1.5508,1.55047,1.55073,339400000.0
2006-05-17 09:28:00,1.55078,1.55078,1.55048,1.55048,266400000.0
2006-05-17 09:29:00,1.55053,1.55065,1.55046,1.55064,328499996.0
2006-05-17 09:30:00,1.55069,1.55069,1.55043,1.55046,244100003.0
2006-05-17 09:31:00,1.55064,1.55067,1.55038,1.55038,278200000.0
2006-05-17 09:32:00,1.5505,1.55063,1.5505,1.55063,42499998.0
2006-05-17 09:33:00,1.55069,1.55071,1.55055,1.55061,251800002.0
2006-05-17 09:34:00,1.55067,1.55088,1.55067,1.55086,235000001.0
2006-05-17 09:35:00,1.55081,1.55095,1.5508,1.55095,252399999.0
2006-05-17 09:36:00,1.55081,1.55094,1.55075,1.55077,146600002.0
2006-05-17 09:37:00,1.55078,1.55088,1.55072,1.55081,118900000.0
2006-05-17 09:38:00,1.55082,1.55082,1.55048,1.55067,282500000.0
2006-05-17 09:39:00,1.55083,1.5509,1.55063,1.55079,452600004.0
2006-05-17 09:40:00,1.55077,1.55077,1.5506,1.55064,297900005.0
2006-05-17 09:41:00,1.5508,1.55083,1.55067,1.5507,278299999.0
2006-05-17 09:42:00,1.55076,1.55085,1.55069,1.55069,386699999.0
2006-05-17 09:43:00,1.55083,1.55085,1.55066,1.55074,362700003.0
2006-05-17 09:44:00,1.55079,1.55088,1.5506,1.5506,176700001.0
2006-05-17 09:45:00,1.55083,1.55086,1.55063,1.55072,401200002.0
2006-05-17 09:46:00,1.55077,1.55083,1.55077,1.55083,136700002.0
2006-05-17 09:47:00,1.55077,1.55077,1.55058,1.55063,358100001.0
2006-05-17 09:48:00,1.55066,1.55085,1.55058,1.55073,356200004.0
2006-05-17 09:49:00,1.55066,1.55073,1.55057,1.55071,368400002.0
2006-05-17 09:50:00,1.5507,1.55077,1.55054,1.55073,292100002.0
2006-05-17 09:51:00,1.55067,1.55077,1.55054,1.55054,230100002.0
2006-05-17 09:52:00,1.55076,1.55076,1.55056,1.55071,188200000.0
2006-05-17 09:53:00,1.55058,1.55087,1.55052,1.55087,223800001.0
2006-05-17 09:54:00,1.5509,1.55102,1.55082,1.55094,303000001.0
2006-05-17 09:55:00,1.55093,1.55093,1.55058,1.55075,166900000.0
2006-05-17 09:56:00,1.55074,1.55082,1.55063,1.55071,156400000.0
2006-05-17 09:57:00,1.55078,1.55086,1.55067,1.55076,278000001.0
2006-05-17 09:58:00,1.55064,1.55074,1.55064,1.55074,25600000.0
2006-05-17 09:59:00,1.55056,1.55075,1.5505,1.55055,218100004.0
2006-05-17 10:00:00,1.55055,1.55072,1.55051,1.55063,258099998.0
2006-05-17 10:01:00,1.55071,1.55079,1.55059,1.55071,409700005.0
2006-05-17 10:02:00,1.55055,1.5508,1.55049,1.55075,341199999.0
2006-05-17 10:03:00,1.55068,1.55083,1.55065,1.55068,402000000.0
2006-05-17 10:04:00,1.55078,1.55078,1.55072,1.55072,108599996.0
2006-05-17 10:05:00,1.55056,1.55078,1.55054,1.5507,248400002.0
2006-05-17 10:06:00,1.5506,1.55073,1.55048,1.55059,176199998.0
2006-05-17 10:07:00,1.55065,1.55074,1.55048,1.5507,236100003.0
2006-05-17 10:08:00,1.5505,1.55074,1.55043,1.55074,477700000.0
2006-05-17 10:09:00,1.55062,1.55065,1.55045,1.5505,257000000.0
2006-05-17 10:10:00,1.5505,1.5506,1.55038,1.5505,140900001.0
2006-05-17 10:11:00,1.5505,1.55066,1.5504,1.55066,312499999.0
2006-05-17 10:12:00,1.55054,1.55069,1.55045,1.5506,224499999.0
2006-05-17 10:13:00,1.5506,1.55068,1.55043,1.55062,130200001.0
2006-05-17 10:14:00,1.55066,1.55074,1.55057,1.55072,314000001.0
2006-05-17 10:15:00,1.55061,1.55069,1.5505,1.5506,267400001.0
2006-05-17 10:16:00,1.55064,1.55064,1.55043,1.55051,412499994.0
2006-05-17 10:17:00,1.55067,1.55071,1.55046,1.55046,233700002.0
2006-05-17 10:18:00,1.5506,1.55069,1.55045,1.55066,277899999.0
2006-05-17 10:19:00,1.55066,1.5508,1.55057,1.55072,217099998.0
2006-05-17 10:20:00,1.55077,1.55077,1.55061,1.55071,233499998.0
2006-05-17 10:21:00,1.55064,1.55083,1.55053,1.55057,107800000.0
2006-05-17 10:22:00,1.55071,1.55082,1.55065,1.55081,213899998.0
2006-05-17 10:23:00,1.55081,1.55085,1.55062,1.55078,225500000.0
2006-05-17 10:24:00,1.55075,1.55083,1.55058,1.55083,221199997.0
2006-05-17 10:25:00,1.55078,1.55089,1.55057,1.55075,406700001.0
2006-05-17 10:26:00,1.55066,1.55083,1.55063,1.5508,414900003.0
2006-05-17 10:27:00,1.55067,1.55084,1.55061,1.5508,282500002.0
2006-05-17 10:28:00,1.55082,1.55082,1.55068,1.55075,215800000.0
2006-05-17 10:29:00,1.55068,1.55084,1.55066,1.55068,218200000.0
2006-05-17 10:30:00,1.55059,1.55086,1.55052,1.55077,236200003.0
2006-05-17 10:31:00,1.55064,1.5508,1.55058,1.55067,386000000.0
2006-05-17 10:32:00,1.55065,1.55069,1.55045,1.55045,425399996.0
2006-05-17 10:33:00,1.55058,1.55068,1.55036,1.55053,234399998.0
2006-05-17 10:34:00,1.55055,1.5507,1.55047,1.5506,150999998.0
2006-05-17 10:35:00,1.55066,1.55071,1.55046,1.55046,254000002.0
2006-05-17 10:36:00,1.55058,1.55075,1.55058,1.5507,190199998.0
2006-05-17 10:37:00,1.55063,1.5507,1.55049,1.55065,217300001.0
2006-05-17 10:38:00,1.55053,1.55069,1.55049,1.5506,219100001.0
2006-05-17 10:39:00,1.55065,1.55096,1.5506,1.55087,291799999.0
2006-05-17 10:40:00,1.55087,1.55098,1.5507,1.55089,263799997.0
2006-05-17 10:41:00,1.55094,1.55102,1.55068,1.55068,421500001.0
2006-05-17 10:42:00,1.55063,1.55087,1.55059,1.5508,301100000.0
2006-05-17 10:43:00,1.5508,1.55087,1.55041,1.55082,341100005.0
2006-05-17 10:44:00,1.55083,1.55087,1.55068,1.55068,256499998.0
2006-05-17 10:45:00,1.55077,1.55077,1.5507,1.5507,87800002.0
2006-05-17 10:46:00,1.55045,1.55076,1.55043,1.55064,301100001.0
2006-05-17 10:47:00,1.55072,1.5508,1.55056,1.5507,169299998.0
2006-05-17 10:48:00,1.55065,1.55081,1.55065,1.55067,316499998.0
2006-05-17 10:49:00,1.55085,1.55086,1.55067,1.55067,304500002.0
2006-05-17 10:50:00,1.55069,1.55074,1.55053,1.5506,388200003.0
2006-05-17 10:51:00,1.55051,1.55081,1.55051,1.5508,332900001.0
2006-05-17 10:52:00,1.5506,1.5508,1.55053,1.55059,466699991.0
2006-05-17 10:53:00,1.55065,1.55074,1.55057,1.55073,157300000.0
2006-05-17 10:54:00,1.55065,1.55081,1.55059,1.55064,288900001.0
2006-05-17 10:55:00,1.55055,1.55083,1.55055,1.55075,472700008.0
2006-05-17 10:56:00,1.55078,1.55085,1.55057,1.55075,372800002.0
2006-05-17 10:57:00,1.55056,1.55084,1.55053,1.55084,298700009.0
2006-05-17 10:58:00,1.55078,1.55084,1.5507,1.55083,156899999.0
2006-05-17 10:59:00,1.55075,1.55101,1.55065,1.55065,278099999.0
2006-05-17 11:00:00,1.55057,1.55088,1.55057,1.55076,181799999.0
2006-05-17 11:01:00,1.55081,1.55093,1.55072,1.55093,194600000.0
2006-05-17 11:02:00,1.55082,1.55093,1.55072,1.55085,354199998.0
2006-05-17 11:03:00,1.55074,1.55086,1.55069,1.55081,192100002.0
2006-05-17 11:04:00,1.55078,1.55084,1.5505,1.55074,487399998.0
2006-05-17 11:05:00,1.55077,1.55088,1.55067,1.55072,328300002.0
2006-05-17 11:06:00,1.5508,1.55086,1.55063,1.55073,439199998.0
2006-05-17 11:07:00,1.55069,1.55088,1.55069,1.55075,268900002.0
2006-05-17 11:08:00,1.55073,1.55087,1.55073,1.55077,261099999.0
2006-05-17 11:09:00,1.55071,1.55082,1.55065,1.55067,205300003.0
2006-05-17 11:10:00,1.55057,1.55062,1.55042,1.55045,425699994.0
2006-05-17 11:11:00,1.55051,1.55065,1.55045,1.55057,309700001.0
2006-05-17 11:12:00,1.55055,1.55072,1.55049,1.5506,295700001.0
2006-05-17 11:13:00,1.55051,1.55062,1.55037,1.5506,394500002.0
2006-05-17 11:14:00,1.55056,1.55063,1.55044,1.55053,260999999.0
2006-05-17 11:15:00,1.5505,1.5507,1.55045,1.5507,296400000.0
2006-05-17 11:16:00,1.5507,1.55071,1.5505,1.5505,253900000.0
2006-05-17 11:17:00,1.55067,1.55077,1.55054,1.55063,351500003.0
2006-05-17 11:18:00,1.5506,1.55078,1.5506,1.55078,298000003.0
2006-05-17 11:19:00,1.55075,1.5509,1.55064,1.55082,237300006.0
2006-05-17 11:20:00,1.55076,1.55088,1.55066,1.55077,259800000.0
2006-05-17 11:21:00,1.55083,1.55093,1.55078,1.55093,365099998.0
2006-05-17 11:22:00,1.55073,1.55095,1.55072,1.5509,122999999.0
2006-05-17 11:23:00,1.55092,1.55096,1.55069,1.55069,306700003.0
2006-05-17 11:24:00,1.55069,1.55092,1.55069,1.55085,286199998.0
2006-05-17 11:25:00,1.55085,1.55089,1.5506,1.5508,274700003.0
2006-05-17 11:26:00,1.55079,1.55088,1.5507,1.55081,196100001.0
2006-05-17 11:27:00,1.55075,1.55091,1.55074,1.55088,388799996.0
2006-05-17 11:28:00,1.55085,1.55094,1.55074,1.55075,308900004.0
2006-05-17 11:29:00,1.55088,1.55101,1.5508,1.5508,320400000.0
2006-05-17 11:30:00,1.55097,1.55109,1.55084,1.55088,280299998.0
2006-05-17 11:31:00,1.55107,1.55151,1.55107,1.55134,356600000.0
2006-05-17 11:32:00,1.55126,1.55143,1.55123,1.55138,448899995.0
2006-05-17 11:33:00,1.55129,1.55137,1.55114,1.55133,334900001.0
2006-05-17 11:34:00,1.55128,1.55131,1.55105,1.55115,516400000.0
2006-05-17 11:35:00,1.55127,1.55144,1.55121,1.55129,261200001.0
2006-05-17 11:36:00,1.55153,1.55161,1.5514,1.55141,310799997.0
2006-05-17 11:37:00,1.55145,1.55152,1.55132,1.55136,259600002.0
2006-05-17 11:38:00,1.55152,1.55159,1.55145,1.55154,239500002.0
2006-05-17 11:39:00,1.5514,1.5516,1.55138,1.55147,325799998.0
2006-05-17 11:40:00,1.5513,1.55161,1.5513,1.55161,284500000.0
2006-05-17 11:41:00,1.55157,1.55177,1.55149,1.55163,411199997.0
2006-05-17 11:42:00,1.55141,1.55166,1.55135,1.55155,195500001.0
2006-05-17 11:43:00,1.55132,1.55151,1.55132,1.55145,282999999.0
2006-05-17 11:44:00,1.55138,1.55156,1.55136,1.55139,408599996.0
2006-05-17 11:45:00,1.55144,1.5515,1.55129,1.55135,189799999.0
2006-05-17 11:46:00,1.55146,1.55155,1.55134,1.55147,223500004.0
2006-05-17 11:47:00,1.55146,1.55174,1.55138,1.55171,318599999.0
2006-05-17 11:48:00,1.55162,1.55175,1.55145,1.55154,213600001.0
2006-05-17 11:49:00,1.55165,1.55174,1.55136,1.55147,298900000.0
2006-05-17 11:50:00,1.55162,1.55177,1.55155,1.5516,412900003.0
2006-05-17 11:51:00,1.55146,1.5516,1.55137,1.55158,345000003.0
2006-05-17 11:52:00,1.5514,1.55168,1.5514,1.55168,297500004.0
2006-05-17 11:53:00,1.55168,1.55176,1.5516,1.55166,457600001.0
2006-05-17 11:54:00,1.55172,1.55175,1.5515,1.5515,243899996.0
2006-05-17 11:55:00,1.55144,1.55176,1.55144,1.55167,329899999.0
2006-05-17 11:56:00,1.55162,1.5517,1.55144,1.55161,356400002.0
2006-05-17 11:57:00,1.55162,1.5517,1.55149,1.55163,275200000.0
2006-05-17 11:58:00,1.55169,1.55177,1.55154,1.55165,283699997.0
2006-05-17 11:59:00,1.55165,1.55174,1.55154,1.55158,344300004.0
2006-05-17 12:00:00,1.55167,1.55167,1.55136,1.55136,343699999.0
2006-05-17 12:01:00,1.55137,1.55168,1.55137,1.55158,300100007.0
2006-05-17 12:02:00,1.5515,1.55164,1.55139,1.55153,371899999.0
2006-05-17 12:03:00,1.55145,1.55145,1.55115,1.55137,390000004.0
2006-05-17 12:04:00,1.55147,1.55147,1.55135,1.55135,39200001.0
2006-05-17 12:05:00,1.55135,1.55145,1.55117,1.55128,230500002.0
2006-05-17 12:06:00,1.55124,1.55136,1.55102,1.55136,216500001.0
2006-05-17 12:07:00,1.5514,1.55145,1.55122,1.55122,424700001.0
2006-05-17 12:08:00,1.55138,1.55145,1.55125,1.55138,302300003.0
2006-05-17 12:09:00,1.55136,1.55145,1.55128,1.5513,162200002.0
2006-05-17 12:10:00,1.55155,1.55159,1.55129,1.55129,327299998.0
2006-05-17 12:11:00,1.55147,1.55152,1.55129,1.55139,278399999.0
2006-05-17 12:12:00,1.55143,1.55164,1.55143,1.55157,333300001.0
2006-05-17 12:13:00,1.55153,1.5517,1.55145,1.55152,290000001.0
2006-05-17 12:14:00,1.55153,1.55167,1.55146,1.55152,170900002.0
2006-05-17 12:15:00,1.5515,1.5515,1.55122,1.55137,343399996.0
2006-05-17 12:16:00,1.55123,1.55148,1.55123,1.55137,223699999.0
2006-05-17 12:17:00,1.5514,1.55148,1.55131,1.55141,335400001.0
2006-05-17 12:18:00,1.55143,1.55164,1.55143,1.5516,477899993.0
2006-05-17 12:19:00,1.55169,1.55176,1.55162,1.55168,89100004.0
2006-05-17 12:20:00,1.55177,1.55191,1.55176,1.55186,172200002.0
2006-05-17 12:21:00,1.55162,1.55181,1.55162,1.55181,30400000.0
2006-05-17 12:22:00,1.55162,1.55178,1.55159,1.55175,350900002.0
2006-05-17 12:23:00,1.55157,1.5517,1.55132,1.55148,342800003.0
2006-05-17 12:24:00,1.55145,1.5516,1.55145,1.5516,266700006.0
2006-05-17 12:25:00,1.5516,1.55163,1.55138,1.55139,423100001.0
2006-05-17 12:26:00,1.55156,1.55165,1.55144,1.55156,319700002.0
2006-05-17 12:27:00,1.55156,1.55159,1.55139,1.55146,369899996.0
2006-05-17 12:28:00,1.55127,1.5516,1.55127,1.55158,255899998.0
2006-05-17 12:29:00,1.55144,1.55158,1.55136,1.55145,294599999.0
2006-05-17 12:30:00,1.55143,1.55164,1.55141,1.55158,425200001.0
2006-05-17 12:31:00,1.55161,1.55166,1.5514,1.55157,312400006.0
2006-05-17 12:32:00,1.55166,1.55166,1.55138,1.55141,377600002.0
2006-05-17 12:33:00,1.55132,1.55155,1.55132,1.55147,334100003.0
2006-05-17 12:34:00,1.55137,1.55158,1.55123,1.55141,375199995.0
2006-05-17 12:35:00,1.55155,1.55155,1.55142,1.55142,17800000.0
2006-05-17 12:36:00,1.55138,1.55156,1.55132,1.55148,186499996.0
2006-05-17 12:37:00,1.55141,1.55156,1.55133,1.55147,247700000.0
2006-05-17 12:38:00,1.55145,1.55152,1.55131,1.55132,247900002.0
2006-05-17 12:39:00,1.55131,1.55145,1.55125,1.5514,419400001.0
2006-05-17 12:40:00,1.55127,1.55147,1.5512,1.55138,248400002.0
2006-05-17 12:41:00,1.5513,1.55148,1.55119,1.55132,277999999.0
2006-05-17 12:42:00,1.5513,1.5515,1.5513,1.55141,307100001.0
2006-05-17 12:43:00,1.55145,1.55145,1.55122,1.55133,401800001.0
2006-05-17 12:44:00,1.55147,1.55147,1.5512,1.55128,199400001.0
2006-05-17 12:45:00,1.55138,1.55141,1.55123,1.55128,376699999.0
2006-05-17 12:46:00,1.55132,1.55142,1.55122,1.55141,413800006.0
2006-05-17 12:47:00,1.55135,1.55146,1.55119,1.55137,168000000.0
2006-05-17 12:48:00,1.55148,1.5516,1.5513,1.55139,326400003.0
2006-05-17 12:49:00,1.55165,1.55175,1.55163,1.55175,108700000.0
2006-05-17 12:50:00,1.55167,1.55176,1.55144,1.55144,278600003.0
2006-05-17 12:51:00,1.55156,1.55166,1.55143,1.55161,335200001.0
2006-05-17 12:52:00,1.55146,1.55173,1.55119,1.55158,306600002.0
2006-05-17 12:53:00,1.55163,1.55181,1.55149,1.55181,186400000.0
2006-05-17 12:54:00,1.55173,1.55181,1.55162,1.5518,383899997.0
2006-05-17 12:55:00,1.5517,1.55185,1.55167,1.55169,266200003.0
2006-05-17 12:56:00,1.55148,1.55181,1.55148,1.5518,285300005.0
2006-05-17 12:57:00,1.5517,1.55197,1.5517,1.55197,322400002.0
2006-05-17 12:58:00,1.55183,1.55196,1.5517,1.55186,347799998.0
2006-05-17 12:59:00,1.55167,1.55192,1.55167,1.55179,214500005.0
2006-05-17 13:00:00,1.55175,1.55183,1.55166,1.55171,246799998.0
2006-05-17 13:01:00,1.55171,1.55179,1.55152,1.55152,288700000.0
2006-05-17 13:02:00,1.55155,1.55175,1.55154,1.55154,319599999.0
2006-05-17 13:03:00,1.55175,1.5518,1.55159,1.55173,295100002.0
2006-05-17 13:04:00,1.55177,1.55182,1.55154,1.55171,337600008.0
2006-05-17 13:05:00,1.55161,1.55175,1.55158,1.55175,281399998.0
2006-05-17 13:06:00,1.55155,1.55183,1.55155,1.55166,331100003.0
2006-05-17 13:07:00,1.55155,1.55167,1.55142,1.55155,332900003.0
2006-05-17 13:08:00,1.55148,1.55148,1.55102,1.55102,158899998.0
2006-05-17 13:09:00,1.55089,1.55104,1.55089,1.55098,246400000.0
2006-05-17 13:10:00,1.55085,1.55127,1.55085,1.55127,229799999.0
2006-05-17 13:11:00,1.55124,1.55133,1.55107,1.55125,365400000.0
2006-05-17 13:12:00,1.55125,1.55132,1.55105,1.55114,437300003.0
2006-05-17 13:13:00,1.5511,1.55129,1.55108,1.55118,199600001.0
2006-05-17 13:14:00,1.55122,1.55138,1.55116,1.55138,241299999.0
2006-05-17 13:15:00,1.55131,1.55144,1.55127,1.55131,406699994.0
2006-05-17 13:16:00,1.55155,1.55159,1.55132,1.55136,199300002.0
2006-05-17 13:17:00,1.55141,1.55157,1.55137,1.5515,207900001.0
2006-05-17 13:18:00,1.55132,1.55161,1.55129,1.55141,388200002.0
2006-05-17 13:19:00,1.55142,1.55145,1.55124,1.55131,392300003.0
2006-05-17 13:20:00,1.55149,1.55161,1.55148,1.55158,207000000.0
2006-05-17 13:21:00,1.55145,1.55153,1.55133,1.55148,70500000.0
2006-05-17 13:22:00,1.55153,1.55153,1.55132,1.55142,380799998.0
2006-05-17 13:23:00,1.55143,1.55143,1.55107,1.55107,247500002.0
2006-05-17 13:24:00,1.55128,1.55142,1.55115,1.55133,397300000.0
2006-05-17 13:25:00,1.55141,1.55153,1.55127,1.55145,335499999.0
2006-05-17 13:26:00,1.55144,1.55148,1.55114,1.55114,215199999.0
2006-05-17 13:27:00,1.55119,1.5514,1.55119,1.55135,294300002.0
2006-05-17 13:28:00,1.55121,1.55161,1.55121,1.55161,203000003.0
2006-05-17 13:29:00,1.55152,1.55163,1.5514,1.55152,364299998.0
2006-05-17 13:30:00,1.5516,1.55168,1.5515,1.55162,281300000.0
2006-05-17 13:31:00,1.55167,1.55167,1.55148,1.55153,320300000.0
2006-05-17 13:32:00,1.5517,1.55177,1.55161,1.55163,183099998.0
2006-05-17 13:33:00,1.55174,1.55191,1.55172,1.55172,222200002.0
2006-05-17 13:34:00,1.55169,1.55178,1.55153,1.55178,275600000.0
2006-05-17 13:35:00,1.55172,1.55188,1.55168,1.55182,465500004.0
2006-05-17 13:36:00,1.55166,1.5519,1.55166,1.55169,227099996.0
2006-05-17 13:37:00,1.55166,1.55174,1.5516,1.55167,32100000.0
2006-05-17 13:38:00,1.55164,1.55175,1.55156,1.55175,328100004.0
2006-05-17 13:39:00,1.55176,1.55177,1.5516,1.55164,305899997.0
2006-05-17 13:40:00,1.55181,1.55197,1.55177,1.5518,253100001.0
2006-05-17 13:41:00,1.55195,1.55195,1.55164,1.55185,206099998.0
2006-05-17 13:42:00,1.55184,1.55192,1.55165,1.55168,215300000.0
2006-05-17 13:43:00,1.55168,1.55179,1.55164,1.55165,487099998.0
2006-05-17 13:44:00,1.55167,1.5518,1.55158,1.55177,231300005.0
2006-05-17 13:45:00,1.55156,1.55169,1.55156,1.55168,77499998.0
2006-05-17 13:46:00,1.55174,1.55182,1.5516,1.55172,314799998.0
2006-05-17 13:47:00,1.55175,1.5518,1.55152,1.55152,235100000.0
2006-05-17 13:48:00,1.5518,1.5519,1.55164,1.55175,296000001.0
2006-05-17 13:49:00,1.55188,1.55188,1.55172,1.55172,113600002.0
2006-05-17 13:50:00,1.55175,1.55184,1.55164,1.55168,261400001.0
2006-05-17 13:51:00,1.55168,1.55191,1.55168,1.55185,390100000.0
2006-05-17 13:52:00,1.55195,1.552,1.55181,1.55188,215500003.0
2006-05-17 13:53:00,1.55189,1.55198,1.55174,1.55187,109400002.0
2006-05-17 13:54:00,1.55192,1.55192,1.55166,1.55182,265300000.0
2006-05-17 13:55:00,1.55183,1.5519,1.55171,1.55185,370400000.0
2006-05-17 13:56:00,1.55188,1.55188,1.55162,1.55178,299400004.0
2006-05-17 13:57:00,1.55177,1.55177,1.55155,1.5516,242900000.0
2006-05-17 13:58:00,1.55163,1.55174,1.5515,1.55171,242700000.0
2006-05-17 13:59:00,1.55157,1.55173,1.55142,1.55164,244300000.0
2006-05-17 14:00:00,1.55175,1.55181,1.5517,1.55179,146899999.0
2006-05-17 14:01:00,1.55168,1.55196,1.55168,1.55171,394300000.0
2006-05-17 14:02:00,1.5519,1.5519,1.55154,1.55164,362899998.0
2006-05-17 14:03:00,1.55156,1.55161,1.5513,1.55155,347699997.0
2006-05-17 14:04:00,1.55154,1.55165,1.55142,1.5516,371400002.0
2006-05-17 14:05:00,1.55154,1.55168,1.55145,1.55168,249299998.0
2006-05-17 14:06:00,1.55159,1.55168,1.55142,1.55165,356200002.0
2006-05-17 14:07:00,1.55155,1.55166,1.55144,1.55161,358199998.0
2006-05-17 14:08:00,1.55157,1.55165,1.5514,1.55147,239300000.0
2006-05-17 14:09:00,1.55159,1.55165,1.55148,1.55154,393799998.0
2006-05-17 14:10:00,1.5516,1.55164,1.55147,1.55147,215900002.0
2006-05-17 14:11:00,1.55163,1.55174,1.55155,1.55157,295800002.0
2006-05-17 14:12:00,1.55154,1.55173,1.55154,1.55164,260899999.0
2006-05-17 14:13:00,1.55169,1.55175,1.55146,1.55167,248399998.0
2006-05-17 14:14:00,1.55145,1.55167,1.55145,1.55146,365300000.0
2006-05-17 14:15:00,1.55162,1.55163,1.55152,1.55153,27799999.0
2006-05-17 14:16:00,1.55172,1.55173,1.55151,1.55159,292399997.0
2006-05-17 14:17:00,1.55167,1.55176,1.55151,1.5516,241200002.0
2006-05-17 14:18:00,1.55159,1.55174,1.55156,1.55157,309300001.0
2006-05-17 14:19:00,1.5516,1.55168,1.55148,1.55163,254100002.0
2006-05-17 14:20:00,1.55156,1.55179,1.55153,1.55174,465499999.0
2006-05-17 14:21:00,1.55169,1.55176,1.55154,1.55154,347900002.0
2006-05-17 14:22:00,1.5517,1.55178,1.55154,1.55154,367100003.0
2006-05-17 14:23:00,1.5516,1.55164,1.55142,1.55142,336199998.0
2006-05-17 14:24:00,1.5515,1.5516,1.5514,1.55142,339399997.0
2006-05-17 14:25:00,1.55161,1.55164,1.55157,1.55158,85499998.0
2006-05-17 14:26:00,1.55149,1.55166,1.55137,1.55156,282899999.0
2006-05-17 14:27:00,1.55156,1.55162,1.55132,1.55155,239599999.0
2006-05-17 14:28:00,1.55136,1.55167,1.55136,1.55167,426899997.0
2006-05-17 14:29:00,1.55155,1.55168,1.55142,1.55157,358300000.0
2006-05-17 14:30:00,1.5518,1.55198,1.55067,1.55145,343000003.0
2006-05-17 14:31:00,1.55158,1.55172,1.55152,1.55172,220700001.0
2006-05-17 14:32:00,1.55192,1.55209,1.55181,1.55197,523999999.0
2006-05-17 14:33:00,1.55186,1.55211,1.55186,1.5521,330500003.0
2006-05-17 14:34:00,1.55208,1.55221,1.55193,1.55213,356300000.0
2006-05-17 14:35:00,1.55217,1.5523,1.55181,1.55181,463699999.0
2006-05-17 14:36:00,1.55195,1.55229,1.55195,1.55229,233499995.0
2006-05-17 14:37:00,1.55228,1.55238,1.55207,1.55213,348500003.0
2006-05-17 14:38:00,1.55211,1.55221,1.55191,1.55191,457900001.0
2006-05-17 14:39:00,1.55199,1.55212,1.55186,1.55186,203100001.0
2006-05-17 14:40:00,1.55199,1.55199,1.55165,1.55166,167400000.0
2006-05-17 14:41:00,1.55162,1.55182,1.55158,1.55167,411400001.0
2006-05-17 14:42:00,1.55152,1.55161,1.55135,1.55152,539899998.0
2006-05-17 14:43:00,1.55138,1.55151,1.55115,1.55136,416099997.0
2006-05-17 14:44:00,1.55115,1.55128,1.55101,1.55114,317800006.0
2006-05-17 14:45:00,1.55121,1.55123,1.55099,1.55101,252500001.0
2006-05-17 14:46:00,1.55099,1.55112,1.55091,1.55103,366000000.0
2006-05-17 14:47:00,1.55106,1.55113,1.55089,1.55095,427599995.0
2006-05-17 14:48:00,1.55098,1.5512,1.5508,1.5512,385100009.0
2006-05-17 14:49:00,1.55113,1.55126,1.55098,1.55114,200699999.0
2006-05-17 14:50:00,1.55135,1.55137,1.5511,1.55122,229300000.0
2006-05-17 14:51:00,1.55122,1.55129,1.55105,1.55114,252599999.0
2006-05-17 14:52:00,1.55126,1.55126,1.55095,1.55095,122400002.0
2006-05-17 14:53:00,1.55097,1.55113,1.55089,1.55089,231600001.0
2006-05-17 14:54:00,1.55112,1.55115,1.55093,1.55107,292800002.0
2006-05-17 14:55:00,1.55104,1.55123,1.55093,1.55108,261200001.0
2006-05-17 14:56:00,1.55132,1.55135,1.55115,1.55122,174800000.0
2006-05-17 14:57:00,1.55126,1.55146,1.55126,1.5514,205800000.0
2006-05-17 14:58:00,1.55145,1.55174,1.55139,1.5516,185500002.0
2006-05-17 14:59:00,1.55167,1.55181,1.55156,1.55164,334599996.0
2006-05-17 15:00:00,1.55173,1.55182,1.55167,1.55181,357399997.0
2006-05-17 15:01:00,1.55163,1.55173,1.5514,1.55154,382900002.0
2006-05-17 15:02:00,1.55161,1.55166,1.55149,1.55162,182799999.0
2006-05-17 15:03:00,1.55167,1.55181,1.5516,1.55165,199500001.0
2006-05-17 15:04:00,1.55151,1.55167,1.55133,1.55146,187999999.0
2006-05-17 15:05:00,1.55119,1.55137,1.551,1.55135,127700002.0
2006-05-17 15:06:00,1.55123,1.55139,1.55118,1.55123,238699999.0
2006-05-17 15:07:00,1.55115,1.55121,1.55097,1.55099,531099996.0
2006-05-17 15:08:00,1.55099,1.5512,1.55081,1.55103,277900001.0
2006-05-17 15:09:00,1.55101,1.55113,1.55094,1.55107,18600000.0
2006-05-17 15:10:00,1.551,1.55121,1.55096,1.55115,337300001.0
2006-05-17 15:11:00,1.55126,1.55129,1.55101,1.55118,340800001.0
2006-05-17 15:12:00,1.55118,1.55128,1.55102,1.55118,205700001.0
2006-05-17 15:13:00,1.5511,1.55122,1.55089,1.55104,374599996.0
2006-05-17 15:14:00,1.55089,1.5511,1.55083,1.5511,417500003.0
2006-05-17 15:15:00,1.5511,1.55115,1.55089,1.55089,387300002.0
2006-05-17 15:16:00,1.55117,1.55119,1.55087,1.55093,192600005.0
2006-05-17 15:17:00,1.55103,1.55108,1.55088,1.55103,441000005.0
2006-05-17 15:18:00,1.55103,1.55103,1.55071,1.551,305399999.0
2006-05-17 15:19:00,1.55099,1.55103,1.55086,1.55092,317799999.0
2006-05-17 15:20:00,1.55103,1.55111,1.55086,1.5511,250799999.0
2006-05-17 15:21:00,1.55084,1.55104,1.55084,1.55092,280399999.0
2006-05-17 15:22:00,1.55077,1.55097,1.55068,1.55083,284200004.0
2006-05-17 15:23:00,1.55089,1.55102,1.55075,1.55095,301300002.0
2006-05-17 15:24:00,1.55091,1.55106,1.55082,1.55092,388199999.0
2006-05-17 15:25:00,1.55097,1.55106,1.5508,1.55095,219099999.0
2006-05-17 15:26:00,1.55081,1.55106,1.55081,1.551,368399998.0
2006-05-17 15:27:00,1.55102,1.55102,1.55088,1.55095,302399997.0
2006-05-17 15:28:00,1.55082,1.55114,1.55082,1.55114,223300005.0
2006-05-17 15:29:00,1.55116,1.55126,1.55082,1.55095,416900002.0
2006-05-17 15:30:00,1.55078,1.55111,1.55078,1.55106,412800000.0
2006-05-17 15:31:00,1.55098,1.55113,1.55083,1.55113,315600004.0
2006-05-17 15:32:00,1.55114,1.55123,1.55104,1.55114,381400002.0
2006-05-17 15:33:00,1.55126,1.55126,1.55101,1.55114,342999997.0
2006-05-17 15:34:00,1.55127,1.5514,1.55112,1.55112,269900004.0
2006-05-17 15:35:00,1.55142,1.55147,1.55122,1.55122,264100003.0
2006-05-17 15:36:00,1.55118,1.55123,1.55103,1.55107,291500000.0
2006-05-17 15:37:00,1.55113,1.55118,1.55098,1.55098,246699999.0
2006-05-17 15:38:00,1.55115,1.55119,1.55096,1.55096,394200001.0
2006-05-17 15:39:00,1.55114,1.55114,1.5509,1.5509,249299997.0
2006-05-17 15:40:00,1.55081,1.55106,1.55081,1.55104,203500002.0
2006-05-17 15:41:00,1.55092,1.55101,1.55076,1.55085,357000002.0
2006-05-17 15:42:00,1.55078,1.55103,1.55078,1.5509,341300001.0
2006-05-17 15:43:00,1.5511,1.55121,1.55096,1.55104,464500002.0
2006-05-17 15:44:00,1.55107,1.55107,1.55088,1.55093,254299999.0
2006-05-17 15:45:00,1.55077,1.55099,1.55071,1.55085,178299995.0
2006-05-17 15:46:00,1.55069,1.55101,1.55069,1.55101,295600003.0
2006-05-17 15:47:00,1.55102,1.55104,1.55093,1.55095,147099999.0
2006-05-17 15:48:00,1.55109,1.55123,1.55101,1.5512,280000002.0
2006-05-17 15:49:00,1.55103,1.55126,1.55103,1.55123,320999997.0
2006-05-17 15:50:00,1.55116,1.55123,1.551,1.55111,292700003.0
2006-05-17 15:51:00,1.55123,1.55127,1.55102,1.55104,324300004.0
2006-05-17 15:52:00,1.55123,1.55127,1.55104,1.55114,389500001.0
2006-05-17 15:53:00,1.55128,1.55131,1.55111,1.55111,294600000.0
2006-05-17 15:54:00,1.55115,1.55133,1.55106,1.55133,373099996.0
2006-05-17 15:55:00,1.55112,1.55125,1.55101,1.55106,281800000.0
2006-05-17 15:56:00,1.55111,1.5512,1.55094,1.55106,482000003.0
2006-05-17 15:57:00,1.55094,1.55115,1.55094,1.55104,252600003.0
2006-05-17 15:58:00,1.55103,1.55115,1.55086,1.55086,320399998.0
2006-05-17 15:59:00,1.55094,1.55094,1.55069,1.55069,87100000.0
2006-05-17 16:00:00,1.55068,1.55085,1.55058,1.5508,310600001.0
2006-05-17 16:01:00,1.55069,1.55102,1.55054,1.5509,369200006.0
2006-05-17 16:02:00,1.5511,1.5511,1.55075,1.55078,375200001.0
2006-05-17 16:03:00,1.55081,1.55081,1.55027,1.55043,355100001.0
2006-05-17 16:04:00,1.55014,1.55026,1.55007,1.55015,227800000.0
2006-05-17 16:05:00,1.55011,1.55022,1.54999,1.55022,280299999.0
2006-05-17 16:06:00,1.55005,1.55034,1.55005,1.55023,377400004.0
2006-05-17 16:07:00,1.55009,1.55039,1.55008,1.55037,311100002.0
2006-05-17 16:08:00,1.5502,1.55042,1.55019,1.55034,279600002.0
2006-05-17 16:09:00,1.55039,1.55062,1.55039,1.55062,167399999.0
2006-05-17 16:10:00,1.55062,1.55062,1.55033,1.55049,204500000.0
2006-05-17 16:11:00,1.55052,1.55054,1.55026,1.55026,271600003.0
2006-05-17 16:12:00,1.55043,1.55049,1.55027,1.55027,192800000.0
2006-05-17 16:13:00,1.5501,1.55046,1.5501,1.55039,258700003.0
2006-05-17 16:14:00,1.5504,1.55053,1.55021,1.55038,485400001.0
2006-05-17 16:15:00,1.55027,1.5505,1.55007,1.55028,240300002.0
2006-05-17 16:16:00,1.55032,1.55054,1.55028,1.5504,367500000.0
2006-05-17 16:17:00,1.5503,1.55046,1.55024,1.55043,354100004.0
2006-05-17 16:18:00,1.5504,1.5504,1.55018,1.55029,281399998.0
2006-05-17 16:19:00,1.55018,1.5503,1.55003,1.55017,444399999.0
2006-05-17 16:20:00,1.55017,1.55025,1.54999,1.55016,343499998.0
2006-05-17 16:21:00,1.55,1.55022,1.54999,1.55008,331100007.0
2006-05-17 16:22:00,1.55004,1.55011,1.54994,1.54999,442200006.0
2006-05-17 16:23:00,1.55001,1.55008,1.5499,1.55001,144900003.0
2006-05-17 16:24:00,1.55004,1.55027,1.54991,1.55005,501999998.0
2006-05-17 16:25:00,1.55025,1.55035,1.55005,1.55005,186500001.0
2006-05-17 16:26:00,1.55014,1.55025,1.54978,1.54992,250100002.0
2006-05-17 16:27:00,1.55003,1.55018,1.54985,1.54987,331500001.0
2006-05-17 16:28:00,1.54987,1.55017,1.54987,1.55011,243599999.0
2006-05-17 16:29:00,1.55022,1.55033,1.55018,1.55029,249700002.0
2006-05-17 16:30:00,1.55009,1.55028,1.54987,1.55015,362400009.0
2006-05-17 16:31:00,1.55037,1.55072,1.55026,1.55068,318800000.0
2006-05-17 16:32:00,1.55082,1.55095,1.55059,1.55062,330099998.0
2006-05-17 16:33:00,1.5506,1.55072,1.55033,1.55062,596000003.0
2006-05-17 16:34:00,1.55047,1.55092,1.55047,1.55051,267200003.0
2006-05-17 16:35:00,1.55039,1.55057,1.55026,1.55039,276000003.0
2006-05-17 16:36:00,1.55012,1.55041,1.55009,1.55038,249199999.0
2006-05-17 16:37:00,1.55032,1.55044,1.55022,1.55044,315600002.0
2006-05-17 16:38:00,1.55044,1.55071,1.55037,1.55062,522999998.0
2006-05-17 16:39:00,1.55054,1.55068,1.55054,1.55062,330900000.0
2006-05-17 16:40:00,1.55054,1.5507,1.5505,1.5507,347100001.0
2006-05-17 16:41:00,1.5507,1.55077,1.55056,1.55077,357600001.0
2006-05-17 16:42:00,1.55061,1.55088,1.5506,1.55078,483899994.0
2006-05-17 16:43:00,1.55074,1.55088,1.55038,1.55075,317500001.0
2006-05-17 16:44:00,1.5508,1.551,1.55079,1.55097,381000001.0
2006-05-17 16:45:00,1.55088,1.551,1.55077,1.55084,318200002.0
2006-05-17 16:46:00,1.55093,1.55094,1.55074,1.55087,305200003.0
2006-05-17 16:47:00,1.55069,1.55098,1.55063,1.55098,313000001.0
2006-05-17 16:48:00,1.55101,1.55101,1.55056,1.55056,173000002.0
2006-05-17 16:49:00,1.55053,1.55063,1.55044,1.55049,228400000.0
2006-05-17 16:50:00,1.55062,1.5507,1.55048,1.55049,160700001.0
2006-05-17 16:51:00,1.55023,1.55043,1.55004,1.5502,357700001.0
2006-05-17 16:52:00,1.55025,1.5504,1.55021,1.55022,216200001.0
2006-05-17 16:53:00,1.55019,1.55029,1.55009,1.55009,314100003.0
2006-05-17 16:54:00,1.55008,1.55021,1.54992,1.55001,401500000.0
2006-05-17 16:55:00,1.55013,1.5502,1.55001,1.5502,344199996.0
2006-05-17 16:56:00,1.55015,1.5502,1.55004,1.55013,197900002.0
2006-05-17 16:57:00,1.55023,1.55032,1.55011,1.55013,309399999.0
2006-05-17 16:58:00,1.55013,1.55027,1.54995,1.55,358899998.0
2006-05-17 16:59:00,1.55018,1.55027,1.55003,1.55018,228500001.0
2006-05-17 17:00:00,1.55008,1.55024,1.54991,1.55019,300100002.0
2006-05-17 17:01:00,1.55017,1.55017,1.54987,1.55005,405599997.0
2006-05-17 17:02:00,1.54993,1.55005,1.54979,1.54988,91600000.0
2006-05-17 17:03:00,1.54999,1.55007,1.54981,1.54997,400199995.0
2006-05-17 17:04:00,1.54989,1.55005,1.54971,1.54989,509599997.0
2006-05-17 17:05:00,1.5498,1.54993,1.54968,1.54978,293899996.0
2006-05-17 17:06:00,1.54971,1.54996,1.54971,1.54988,213300004.0
2006-05-17 17:07:00,1.54987,1.54991,1.54972,1.54974,332800000.0
2006-05-17 17:08:00,1.54979,1.54994,1.54969,1.54983,437300001.0
2006-05-17 17:09:00,1.54989,1.54996,1.54978,1.54982,333200007.0
2006-05-17 17:10:00,1.54994,1.55003,1.54973,1.54973,333600000.0
2006-05-17 17:11:00,1.54987,1.55005,1.54972,1.54977,431000004.0
2006-05-17 17:12:00,1.54988,1.54998,1.54972,1.54989,278099999.0
2006-05-17 17:13:00,1.54997,1.54997,1.54966,1.54966,356399999.0
2006-05-17 17:14:00,1.54984,1.54991,1.5497,1.54978,271200001.0
2006-05-17 17:15:00,1.54973,1.54991,1.54961,1.54961,309999997.0
2006-05-17 17:16:00,1.54968,1.54979,1.54955,1.54959,452100003.0
2006-05-17 17:17:00,1.54958,1.5497,1.54946,1.54963,283199998.0
2006-05-17 17:18:00,1.54964,1.54981,1.54948,1.54948,416700005.0
2006-05-17 17:19:00,1.5497,1.54975,1.54952,1.54967,490300005.0
2006-05-17 17:20:00,1.54968,1.54982,1.54959,1.54982,284300000.0
2006-05-17 17:21:00,1.5497,1.5498,1.5496,1.5496,140600000.0
2006-05-17 17:22:00,1.54941,1.54957,1.54939,1.54955,259699995.0
2006-05-17 17:23:00,1.54947,1.54962,1.54944,1.54955,326199998.0
2006-05-17 17:24:00,1.54952,1.54962,1.54931,1.54944,391900002.0
2006-05-17 17:25:00,1.54945,1.54962,1.54942,1.54957,446299999.0
2006-05-17 17:26:00,1.5495,1.54966,1.54941,1.54945,426700009.0
2006-05-17 17:27:00,1.54955,1.54971,1.54945,1.54965,397500000.0
2006-05-17 17:28:00,1.54966,1.54977,1.54948,1.54962,454000006.0
2006-05-17 17:29:00,1.54962,1.54983,1.5495,1.54965,403900002.0
2006-05-17 17:30:00,1.54945,1.54979,1.54945,1.54967,217699996.0
2006-05-17 17:31:00,1.5496,1.54974,1.5494,1.54958,397299994.0
2006-05-17 17:32:00,1.54952,1.54966,1.54932,1.54932,147799999.0
2006-05-17 17:33:00,1.54917,1.54938,1.54912,1.54936,351500002.0
2006-05-17 17:34:00,1.54918,1.54932,1.54911,1.5492,169900000.0
2006-05-17 17:35:00,1.54909,1.54939,1.54909,1.54912,418600003.0
2006-05-17 17:36:00,1.54889,1.5492,1.54868,1.54868,256799999.0
2006-05-17 17:37:00,1.54869,1.54885,1.54858,1.54867,247999998.0
2006-05-17 17:38:00,1.54879,1.54884,1.54864,1.54875,419300004.0
2006-05-17 17:39:00,1.54878,1.54903,1.5487,1.54874,203000001.0
2006-05-17 17:40:00,1.5483,1.54866,1.5483,1.54866,223699998.0
2006-05-17 17:41:00,1.54866,1.54866,1.54836,1.54836,382600002.0
2006-05-17 17:42:00,1.54846,1.54858,1.54833,1.54858,202100004.0
2006-05-17 17:43:00,1.54839,1.54854,1.54824,1.54831,200500000.0
2006-05-17 17:44:00,1.54815,1.54856,1.54815,1.54856,255600001.0
2006-05-17 17:45:00,1.54856,1.54858,1.54837,1.5484,421599999.0
2006-05-17 17:46:00,1.54849,1.54861,1.54835,1.54855,268699999.0
2006-05-17 17:47:00,1.54849,1.54865,1.54845,1.54845,187500001.0
2006-05-17 17:48:00,1.54843,1.54861,1.54836,1.54836,401700002.0
2006-05-17 17:49:00,1.54844,1.54892,1.54844,1.54888,426700000.0
2006-05-17 17:50:00,1.54877,1.54916,1.54872,1.54916,122000000.0
2006-05-17 17:51:00,1.54898,1.54912,1.5489,1.54899,213600001.0
2006-05-17 17:52:00,1.54897,1.54904,1.54874,1.54882,179799999.0
2006-05-17 17:53:00,1.54894,1.54904,1.54879,1.5488,365500005.0
2006-05-17 17:54:00,1.54901,1.54917,1.54885,1.54901,156299999.0
2006-05-17 17:55:00,1.54909,1.54918,1.54895,1.54897,111100002.0
2006-05-17 17:56:00,1.54903,1.5491,1.54874,1.54874,197300000.0
2006-05-17 17:57:00,1.54878,1.54878,1.54851,1.54861,206300000.0
2006-05-17 17:58:00,1.54846,1.54861,1.54838,1.54842,494300009.0
2006-05-17 17:59:00,1.54842,1.54873,1.54833,1.54873,235699999.0
2006-05-17 18:00:00,1.54892,1.54892,1.54871,1.54871,317300004.0
2006-05-17 18:01:00,1.5488,1.5489,1.5487,1.5489,1716300006.0
2006-05-17 18:02:00,1.549,1.5491,1.5487,1.5488,1716300006.0
2006-05-17 18:03:00,1.5489,1.5489,1.5486,1.5486,1716300006.0
2006-05-17 18:04:00,1.5487,1.5488,1.5486,1.5486,1716300006.0
2006-05-17 18:05:00,1.5487,1.5487,1.5485,1.5486,1716300006.0
2006-05-17 18:06:00,1.5485,1.5489,1.5485,1.5488,1716300006.0
2006-05-17 18:07:00,1.5489,1.5491,1.5488,1.549,1716300006.0
2006-05-17 18:08:00,1.5491,1.5491,1.5489,1.5489,1716300006.0
2006-05-17 18:09:00,1.54878,1.54903,1.54878,1.54892,1716300006.0
2006-05-17 18:10:00,1.5488,1.5489,1.5488,1.5489,1455500001.0
2006-05-17 18:11:00,1.54878,1.54898,1.54859,1.54878,1455500001.0
2006-05-17 18:12:00,1.54896,1.54913,1.54885,1.54891,1871600004.0
2006-05-17 18:13:00,1.54894,1.54911,1.54874,1.54894,1257599998.0
2006-05-17 18:14:00,1.5489,1.5492,1.5489,1.5492,905900005.0
2006-05-17 18:15:00,1.54905,1.54913,1.54888,1.54908,905900005.0
2006-05-17 18:16:00,1.5491,1.5492,1.549,1.549,1976700008.0
2006-05-17 18:17:00,1.54901,1.54907,1.54877,1.54885,1976700008.0
2006-05-17 18:18:00,1.54878,1.54913,1.54876,1.54901,792700001.0
2006-05-17 18:19:00,1.5492,1.5492,1.5492,1.5492,1824300002.0
2006-05-17 18:20:00,1.54922,1.54936,1.54911,1.54922,1824300002.0
2006-05-17 18:21:00,1.54924,1.54924,1.54905,1.54905,891499994.0
2006-05-17 18:22:00,1.5491,1.54927,1.54907,1.54916,755500003.0
2006-05-17 18:23:00,1.5492,1.5493,1.5492,1.5493,1194099990.0
2006-05-17 18:24:00,1.5494,1.5494,1.5493,1.5493,1194099990.0
2006-05-17 18:26:00,1.5492,1.5493,1.5492,1.5493,1194099990.0
2006-05-17 18:27:00,1.54917,1.54927,1.54891,1.5492,1194099990.0
2006-05-17 18:28:00,1.5492,1.5493,1.5491,1.5492,1682200005.0
2006-05-17 18:29:00,1.54881,1.5493,1.54881,1.54927,1682200005.0
2006-05-17 18:30:00,1.54918,1.54949,1.54918,1.54935,1077599999.0
2006-05-17 18:31:00,1.54925,1.54933,1.54904,1.54923,1024099997.0
2006-05-17 18:32:00,1.54928,1.54929,1.54883,1.54886,1399799994.0
2006-05-17 18:33:00,1.54901,1.54911,1.54887,1.54902,2026099999.0
2006-05-17 18:34:00,1.549,1.5491,1.5488,1.549,1733000003.0
2006-05-17 18:35:00,1.5489,1.5489,1.5485,1.5485,1733000003.0
2006-05-17 18:36:00,1.54872,1.54877,1.54855,1.5487,1733000003.0
2006-05-17 18:37:00,1.54871,1.54882,1.54856,1.54866,2086899999.0
2006-05-17 18:38:00,1.54861,1.54875,1.5485,1.54865,1664100002.0
2006-05-17 18:39:00,1.54868,1.54871,1.5485,1.54862,1922999998.0
2006-05-17 18:40:00,1.5486,1.5487,1.5485,1.5486,1050000008.0
2006-05-17 18:41:00,1.54834,1.54855,1.54834,1.54854,1050000008.0
2006-05-17 18:42:00,1.5486,1.54865,1.54832,1.54847,1449300005.0
2006-05-17 18:43:00,1.54864,1.54876,1.54861,1.54876,484700002.0
2006-05-17 18:44:00,1.54871,1.54879,1.54844,1.54867,923299999.0
2006-05-17 18:45:00,1.54867,1.54872,1.54845,1.54855,619400000.0
2006-05-17 18:46:00,1.54858,1.54881,1.54853,1.54868,296399998.0
2006-05-17 18:47:00,1.54874,1.54877,1.54857,1.54863,349600000.0
2006-05-17 18:48:00,1.54871,1.54877,1.54856,1.54863,1175099997.0
2006-05-17 18:49:00,1.54861,1.54869,1.54812,1.54827,421899999.0
2006-05-17 18:50:00,1.5482,1.5482,1.5479,1.5479,658999992.0
2006-05-17 18:51:00,1.54801,1.54807,1.5477,1.5477,1358700013.0
2006-05-17 18:52:00,1.54786,1.54802,1.54773,1.54793,1240899996.0
2006-05-17 18:53:00,1.54802,1.54806,1.54785,1.54796,1215899999.0
2006-05-17 18:54:00,1.54792,1.548,1.54772,1.54785,685099995.0
2006-05-17 18:55:00,1.54802,1.54804,1.54782,1.54782,1458800007.0
2006-05-17 18:56:00,1.54792,1.54799,1.54777,1.54799,851899998.0
2006-05-17 18:57:00,1.54792,1.54792,1.5477,1.54783,632799999.0
2006-05-17 18:58:00,1.54787,1.54801,1.54767,1.54785,1140500002.0
2006-05-17 18:59:00,1.54775,1.54803,1.54774,1.54787,1917100005.0
2006-05-17 19:00:00,1.54798,1.54805,1.54788,1.548,425300001.0
2006-05-17 19:01:00,1.54796,1.54804,1.54781,1.54797,381800003.0
2006-05-17 19:02:00,1.54791,1.54803,1.54777,1.54786,740000005.0
2006-05-17 19:03:00,1.54785,1.54795,1.54785,1.54795,456500004.0
2006-05-17 19:04:00,1.54796,1.54799,1.54786,1.54786,308900001.0
2006-05-17 19:05:00,1.548,1.548,1.5478,1.54785,864800006.0
2006-05-17 19:06:00,1.54795,1.548,1.54781,1.54782,1743300006.0
2006-05-17 19:07:00,1.54793,1.54804,1.54778,1.54778,745200004.0
2006-05-17 19:08:00,1.54795,1.54803,1.54784,1.54785,1700199992.0
2006-05-17 19:09:00,1.54785,1.54802,1.54781,1.54793,1272300000.0
2006-05-17 19:10:00,1.54784,1.54811,1.54784,1.54811,902100002.0
2006-05-17 19:11:00,1.5481,1.5481,1.54791,1.54805,1144600001.0
2006-05-17 19:12:00,1.54802,1.54805,1.54789,1.54795,1029400005.0
2006-05-17 19:13:00,1.54805,1.5481,1.5479,1.54802,470500009.0
2006-05-17 19:14:00,1.54795,1.5481,1.54794,1.5481,305999999.0
2006-05-17 19:15:00,1.54804,1.54812,1.54795,1.5481,1172400008.0
2006-05-17 19:16:00,1.54813,1.54817,1.54796,1.54796,599500000.0
2006-05-17 19:17:00,1.54813,1.54813,1.54786,1.54786,848999992.0
2006-05-17 19:18:00,1.54809,1.54814,1.54791,1.54792,810700003.0
2006-05-17 19:19:00,1.54804,1.54816,1.54791,1.54802,976200002.0
2006-05-17 19:20:00,1.54806,1.54806,1.54769,1.54777,1020599998.0
2006-05-17 19:21:00,1.54772,1.54796,1.54772,1.54789,1212300003.0
2006-05-17 19:22:00,1.54793,1.54793,1.54766,1.54781,226100000.0
2006-05-17 19:23:00,1.54789,1.54792,1.54769,1.54769,737300001.0
2006-05-17 19:24:00,1.54784,1.54805,1.54772,1.54795,461500003.0
2006-05-17 19:25:00,1.54788,1.54808,1.54776,1.54793,841300004.0
2006-05-17 19:26:00,1.54797,1.54805,1.54784,1.548,861999999.0
2006-05-17 19:27:00,1.54794,1.54796,1.5477,1.54773,1280799997.0
2006-05-17 19:28:00,1.54773,1.54789,1.54772,1.54783,522200002.0
2006-05-17 19:29:00,1.54788,1.54796,1.54768,1.54768,860999997.0
2006-05-17 19:30:00,1.548,1.548,1.5478,1.5479,1288099998.0
2006-05-17 19:31:00,1.54785,1.54794,1.54767,1.54783,1288099998.0
2006-05-17 19:32:00,1.54773,1.54797,1.54771,1.54786,802700001.0
2006-05-17 19:33:00,1.54775,1.54795,1.54774,1.54787,644400003.0
2006-05-17 19:34:00,1.54782,1.54798,1.54776,1.5479,1605800005.0
2006-05-17 19:35:00,1.5479,1.54795,1.54759,1.54784,821400002.0
2006-05-17 19:36:00,1.54798,1.54809,1.54781,1.54788,761600006.0
2006-05-17 19:37:00,1.54801,1.54816,1.54796,1.54808,334500003.0
2006-05-17 19:38:00,1.54796,1.54817,1.54796,1.54802,748999999.0
2006-05-17 19:39:00,1.54791,1.54815,1.54786,1.54786,1182499996.0
2006-05-17 19:40:00,1.5481,1.5481,1.54794,1.54795,724800004.0
2006-05-17 19:41:00,1.548,1.5481,1.548,1.5481,387000002.0
2006-05-17 19:42:00,1.548,1.54805,1.54779,1.54793,668800004.0
2006-05-17 19:43:00,1.54794,1.54795,1.54776,1.54776,549399998.0
2006-05-17 19:44:00,1.54784,1.54796,1.54777,1.54788,1044900010.0
2006-05-17 19:45:00,1.54778,1.54795,1.54774,1.54795,258499999.0
2006-05-17 19:46:00,1.54792,1.54799,1.54781,1.54799,658599997.0
2006-05-17 19:47:00,1.54783,1.54807,1.54783,1.54802,250000000.0
2006-05-17 19:48:00,1.54803,1.54813,1.54796,1.548,516599999.0
2006-05-17 19:49:00,1.54796,1.54803,1.54782,1.54796,1242000001.0
2006-05-17 19:50:00,1.54791,1.548,1.54776,1.54787,295999999.0
2006-05-17 19:51:00,1.5478,1.54803,1.5478,1.54803,533700005.0
2006-05-17 19:52:00,1.54803,1.54803,1.54783,1.54791,375900001.0
2006-05-17 19:53:00,1.54795,1.54803,1.54779,1.5479,486100006.0
2006-05-17 19:54:00,1.5479,1.54795,1.5478,1.5478,443999992.0
2006-05-17 19:55:00,1.54793,1.54793,1.54766,1.54766,597100003.0
2006-05-17 19:56:00,1.54766,1.54781,1.54751,1.54759,1353199995.0
2006-05-17 19:57:00,1.54743,1.54761,1.54738,1.54753,1427299999.0
2006-05-17 19:58:00,1.54741,1.54769,1.54741,1.54763,1785200001.0
2006-05-17 19:59:00,1.54769,1.54772,1.54753,1.54753,1094000002.0
2006-05-17 20:00:00,1.54763,1.54776,1.54747,1.54758,605500004.0
2006-05-17 20:01:00,1.54752,1.54773,1.54745,1.54765,645800004.0
2006-05-17 20:02:00,1.54756,1.54778,1.54756,1.54771,397600000.0
2006-05-17 20:03:00,1.54757,1.54772,1.54757,1.54772,222100002.0
2006-05-17 20:04:00,1.5476,1.5477,1.54756,1.5477,254500001.0
2006-05-17 20:05:00,1.54771,1.54779,1.54764,1.54766,470100002.0
2006-05-17 20:06:00,1.54776,1.54783,1.54772,1.54776,276799996.0
2006-05-17 20:07:00,1.54771,1.54793,1.54765,1.54777,260299999.0
2006-05-17 20:08:00,1.54764,1.54775,1.54754,1.54765,1599100003.0
2006-05-17 20:09:00,1.54769,1.54782,1.54756,1.54765,277699999.0
2006-05-17 20:10:00,1.54766,1.54781,1.54766,1.54778,418199996.0
2006-05-17 20:11:00,1.54779,1.548,1.54769,1.548,775200001.0
2006-05-17 20:12:00,1.54808,1.54818,1.54797,1.54798,444900005.0
2006-05-17 20:13:00,1.54798,1.54832,1.54792,1.548,1472400006.0
2006-05-17 20:14:00,1.54796,1.54807,1.54775,1.54785,549199998.0
2006-05-17 20:15:00,1.54793,1.54802,1.54779,1.54794,851900005.0
2006-05-17 20:16:00,1.54793,1.54802,1.54771,1.54797,1867700006.0
2006-05-17 20:17:00,1.54798,1.54809,1.54791,1.54799,480800006.0
2006-05-17 20:18:00,1.54787,1.54798,1.54764,1.54772,526700003.0
2006-05-17 20:19:00,1.5478,1.548,1.5478,1.5479,482200000.0
2006-05-17 20:20:00,1.548,1.548,1.5479,1.548,482200000.0
2006-05-17 20:21:00,1.5479,1.54798,1.54774,1.54788,482200000.0
2006-05-17 20:22:00,1.54781,1.54794,1.54766,1.54786,747099994.0
2006-05-17 20:23:00,1.54787,1.54802,1.54769,1.5478,893399998.0
2006-05-17 20:24:00,1.54786,1.54793,1.54759,1.54775,585400000.0
2006-05-17 20:25:00,1.54763,1.54779,1.54754,1.54776,733800005.0
2006-05-17 20:26:00,1.54789,1.5483,1.54789,1.54817,328500003.0
2006-05-17 20:27:00,1.54806,1.54821,1.54797,1.54807,385899999.0
2006-05-17 20:28:00,1.548,1.5481,1.5479,1.548,1692900010.0
2006-05-17 20:29:00,1.54807,1.54821,1.54787,1.54801,1692900010.0
2006-05-17 20:30:00,1.548,1.5481,1.5477,1.5478,473100001.0
2006-05-17 20:31:00,1.5479,1.5479,1.5478,1.5479,473100001.0
2006-05-17 20:33:00,1.54793,1.548,1.54757,1.54757,473100001.0
2006-05-17 20:34:00,1.54773,1.54815,1.54773,1.54815,328900001.0
2006-05-17 20:35:00,1.54826,1.54863,1.54809,1.54844,485699998.0
2006-05-17 20:36:00,1.54844,1.54868,1.54816,1.5483,407300000.0
2006-05-17 20:37:00,1.54828,1.54871,1.54805,1.54838,1063300000.0
2006-05-17 20:38:00,1.54843,1.54844,1.54804,1.54809,1807499997.0
2006-05-17 20:39:00,1.54817,1.5482,1.54775,1.54775,1155900007.0
2006-05-17 20:40:00,1.54775,1.54797,1.54747,1.54759,1473800000.0
2006-05-17 20:41:00,1.54758,1.5477,1.54732,1.5477,396700004.0
2006-05-17 20:42:00,1.54769,1.54775,1.54729,1.54729,254299999.0
2006-05-17 20:43:00,1.54755,1.54767,1.54747,1.54762,832000006.0
2006-05-17 20:44:00,1.54765,1.54783,1.54749,1.54764,1523400000.0
2006-05-17 20:45:00,1.54775,1.54798,1.54771,1.54779,747100001.0
2006-05-17 20:46:00,1.54797,1.54809,1.54754,1.54765,404100000.0
2006-05-17 20:47:00,1.54756,1.5478,1.54754,1.54779,816300000.0
2006-05-17 20:48:00,1.54764,1.54793,1.54764,1.5478,1440100002.0
2006-05-17 20:49:00,1.54773,1.54785,1.54759,1.54775,837200000.0
2006-05-17 20:50:00,1.54787,1.54803,1.54777,1.54791,1913900001.0
2006-05-17 20:51:00,1.54799,1.54804,1.5478,1.5478,294799999.0
2006-05-17 20:52:00,1.5479,1.54796,1.54747,1.54771,1342499998.0
2006-05-17 20:53:00,1.54778,1.54816,1.5477,1.54783,1643300004.0
2006-05-17 20:54:00,1.54794,1.54806,1.54783,1.54787,843100005.0
2006-05-17 20:55:00,1.54798,1.54809,1.54789,1.54792,592499998.0
2006-05-17 20:56:00,1.5482,1.5482,1.548,1.548,1367600003.0
2006-05-17 20:58:00,1.5479,1.5481,1.5478,1.5479,1367600003.0
2006-05-17 20:59:00,1.5481,1.5481,1.5478,1.5479,1367600003.0
2006-05-17 21:00:00,1.5478,1.5479,1.5478,1.5479,1367600003.0
2006-05-17 21:01:00,1.5478,1.5479,1.5478,1.5479,1367600003.0
2006-05-17 21:02:00,1.54766,1.54777,1.5475,1.54775,1367600003.0
2006-05-17 21:03:00,1.54778,1.54792,1.54765,1.54772,1212000012.0
2006-05-17 21:04:00,1.54778,1.54789,1.54766,1.54779,146199999.0
2006-05-17 21:05:00,1.54786,1.54803,1.54769,1.54784,860399999.0
2006-05-17 21:06:00,1.54777,1.54809,1.54775,1.54789,500000001.0
2006-05-17 21:07:00,1.54802,1.54804,1.54786,1.54799,363600004.0
2006-05-17 21:08:00,1.54792,1.54807,1.54785,1.54798,300100000.0
2006-05-17 21:09:00,1.54785,1.54789,1.54767,1.54774,410800002.0
2006-05-17 21:10:00,1.54792,1.54805,1.54788,1.54796,725199995.0
2006-05-17 21:11:00,1.54795,1.54795,1.54776,1.5479,687000003.0
2006-05-17 21:12:00,1.54794,1.54812,1.5479,1.54803,413799997.0
2006-05-17 21:13:00,1.54795,1.54812,1.54792,1.54812,1046899996.0
2006-05-17 21:14:00,1.54811,1.54813,1.5479,1.54794,737400004.0
2006-05-17 21:15:00,1.54784,1.54798,1.54768,1.54782,721899997.0
2006-05-17 21:16:00,1.54781,1.54808,1.54761,1.54789,761200003.0
2006-05-17 21:17:00,1.54806,1.54815,1.54796,1.54799,1655800006.0
2006-05-17 21:18:00,1.54803,1.54812,1.54776,1.54776,658800000.0
2006-05-17 21:19:00,1.5479,1.54806,1.54783,1.54783,532400000.0
2006-05-17 21:20:00,1.5481,1.5481,1.548,1.5481,1822100008.0
2006-05-17 21:21:00,1.548,1.5481,1.548,1.5481,1822100008.0
2006-05-17 21:22:00,1.54797,1.54814,1.54784,1.54798,1822100008.0
2006-05-17 21:23:00,1.54801,1.54814,1.54784,1.5479,1232400006.0
2006-05-17 21:24:00,1.54799,1.5481,1.54791,1.54799,504900002.0
2006-05-17 21:25:00,1.54809,1.54813,1.54768,1.54785,1276700006.0
2006-05-17 21:26:00,1.54801,1.54807,1.5479,1.54795,500700005.0
2006-05-17 21:27:00,1.5481,1.54815,1.54796,1.54805,641300001.0
2006-05-17 21:28:00,1.54805,1.5481,1.54791,1.54791,791700002.0
2006-05-17 21:29:00,1.54795,1.54806,1.54786,1.548,466999998.0
2006-05-17 21:30:00,1.54797,1.54797,1.54771,1.54786,360399999.0
2006-05-17 21:31:00,1.54787,1.54793,1.54768,1.54793,692499999.0
2006-05-17 21:32:00,1.5479,1.5479,1.5478,1.5479,195500000.0
2006-05-17 21:33:00,1.54785,1.54791,1.54772,1.54772,195500000.0
2006-05-17 21:34:00,1.54773,1.54793,1.54771,1.54789,1270899993.0
2006-05-17 21:35:00,1.54789,1.5479,1.54773,1.54776,793900000.0
2006-05-17 21:36:00,1.54788,1.54788,1.54768,1.54784,300300000.0
2006-05-17 21:37:00,1.54783,1.54783,1.54765,1.54767,515599995.0
2006-05-17 21:38:00,1.5478,1.54795,1.54769,1.54795,456299999.0
2006-05-17 21:39:00,1.54791,1.54795,1.54767,1.54786,325100002.0
2006-05-17 21:40:00,1.5479,1.54796,1.54772,1.54774,420000001.0
2006-05-17 21:41:00,1.54765,1.54792,1.54758,1.54785,892900014.0
2006-05-17 21:42:00,1.54785,1.54794,1.54776,1.54776,513100000.0
2006-05-17 21:43:00,1.54789,1.54796,1.54775,1.54786,1090100009.0
2006-05-17 21:44:00,1.54795,1.54798,1.54777,1.5478,1364099999.0
2006-05-17 21:45:00,1.54785,1.54789,1.54766,1.54775,680300003.0
2006-05-17 21:46:00,1.54772,1.54793,1.54765,1.54783,1280800004.0
2006-05-17 21:47:00,1.54789,1.54796,1.54774,1.54779,1374600000.0
2006-05-17 21:48:00,1.54772,1.54793,1.54769,1.54793,421399997.0
2006-05-17 21:49:00,1.54795,1.54796,1.54772,1.54775,1122800005.0
2006-05-17 21:50:00,1.54778,1.54789,1.54771,1.54786,224700001.0
2006-05-17 21:51:00,1.54779,1.54799,1.54779,1.54795,634900001.0
2006-05-17 21:52:00,1.54803,1.54816,1.5478,1.5478,1827699994.0
2006-05-17 21:53:00,1.54795,1.54797,1.5478,1.54787,432000002.0
2006-05-17 21:54:00,1.5479,1.54797,1.54778,1.54786,274399997.0
2006-05-17 21:55:00,1.54787,1.54811,1.54777,1.54783,431700001.0
2006-05-17 21:56:00,1.54792,1.54798,1.54776,1.54776,572899993.0
2006-05-17 21:57:00,1.54786,1.54792,1.54775,1.54783,540599996.0
2006-05-17 21:58:00,1.5479,1.54792,1.54773,1.54792,655100003.0
2006-05-17 21:59:00,1.54785,1.54792,1.54767,1.54785,1272500001.0
2006-05-17 22:00:00,1.54785,1.54794,1.54766,1.54776,712900006.0
2006-05-17 22:01:00,1.5478,1.54787,1.5478,1.54785,317800004.0
2006-05-17 22:02:00,1.54776,1.54784,1.54758,1.54773,1390899994.0
2006-05-17 22:03:00,1.54785,1.54787,1.54766,1.54783,384900001.0
2006-05-17 22:04:00,1.54785,1.54791,1.54765,1.54784,798799997.0
2006-05-17 22:05:00,1.54789,1.548,1.54783,1.54798,414700001.0
2006-05-17 22:06:00,1.54792,1.548,1.54779,1.548,465400000.0
2006-05-17 22:07:00,1.54783,1.54795,1.54776,1.5479,131799996.0
2006-05-17 22:08:00,1.54795,1.54795,1.54775,1.5478,558099997.0
2006-05-17 22:09:00,1.54784,1.54795,1.54777,1.54795,369900001.0
2006-05-17 22:10:00,1.54796,1.54804,1.54781,1.54792,255900000.0
2006-05-17 22:11:00,1.54795,1.54802,1.54787,1.54797,326600001.0
2006-05-17 22:12:00,1.54795,1.54803,1.54785,1.54786,802699989.0
2006-05-17 22:13:00,1.54792,1.54795,1.54775,1.54775,443300003.0
2006-05-17 22:14:00,1.54785,1.54798,1.54779,1.54792,409700003.0
2006-05-17 22:15:00,1.54773,1.54803,1.54773,1.54796,662600000.0
2006-05-17 22:16:00,1.54776,1.54793,1.54775,1.5479,267499999.0
2006-05-17 22:17:00,1.54795,1.54795,1.54773,1.54783,178500003.0
2006-05-17 22:18:00,1.54761,1.54778,1.54761,1.54765,245900003.0
2006-05-17 22:19:00,1.54775,1.54783,1.54754,1.5477,305000005.0
2006-05-17 22:20:00,1.5478,1.54785,1.54763,1.54785,285099998.0
2006-05-17 22:21:00,1.54778,1.54778,1.54759,1.54759,387700005.0
2006-05-17 22:22:00,1.54765,1.54768,1.54749,1.5475,755100000.0
2006-05-17 22:23:00,1.5475,1.54758,1.54735,1.54747,216199997.0
2006-05-17 22:24:00,1.54743,1.54746,1.54724,1.54724,217300002.0
2006-05-17 22:25:00,1.5475,1.5475,1.54719,1.5472,732299999.0
2006-05-17 22:26:00,1.54738,1.54747,1.54715,1.54715,549299998.0
2006-05-17 22:27:00,1.54714,1.54736,1.54693,1.54717,195399998.0
2006-05-17 22:28:00,1.54705,1.5473,1.54702,1.54723,842300005.0
2006-05-17 22:29:00,1.54727,1.54738,1.54711,1.54726,1116700009.0
2006-05-17 22:30:00,1.54745,1.54755,1.54728,1.5474,714299995.0
2006-05-17 22:31:00,1.54723,1.54742,1.54708,1.54739,221000002.0
2006-05-17 22:32:00,1.54725,1.54743,1.54723,1.54743,324400000.0
2006-05-17 22:33:00,1.54734,1.54759,1.54734,1.54747,344900002.0
2006-05-17 22:34:00,1.54743,1.54751,1.54728,1.5474,291200003.0
2006-05-17 22:35:00,1.5474,1.54747,1.54732,1.54742,262500002.0
2006-05-17 22:36:00,1.54742,1.5475,1.54724,1.54745,883700004.0
2006-05-17 22:37:00,1.54745,1.5476,1.54733,1.54738,495399998.0
2006-05-17 22:38:00,1.54723,1.5474,1.54713,1.5474,425100003.0
2006-05-17 22:39:00,1.54716,1.54741,1.54706,1.54737,704499997.0
2006-05-17 22:40:00,1.54721,1.54743,1.54711,1.54743,922200004.0
2006-05-17 22:41:00,1.5474,1.5475,1.54723,1.54733,429999995.0
2006-05-17 22:42:00,1.5474,1.54755,1.54728,1.54748,758600013.0
2006-05-17 22:43:00,1.54739,1.54765,1.54723,1.54757,1176200011.0
2006-05-17 22:44:00,1.5475,1.54755,1.54723,1.54755,331600003.0
2006-05-17 22:45:00,1.5475,1.5475,1.54705,1.54705,168999999.0
2006-05-17 22:46:00,1.54732,1.54732,1.54707,1.54708,134800001.0
2006-05-17 22:47:00,1.5472,1.54736,1.54715,1.5473,222700000.0
2006-05-17 22:48:00,1.54731,1.54795,1.54731,1.54779,479999994.0
2006-05-17 22:49:00,1.54771,1.54785,1.54741,1.54765,748400004.0
2006-05-17 22:50:00,1.54751,1.54763,1.54731,1.54748,211399999.0
2006-05-17 22:51:00,1.54734,1.54753,1.54731,1.5475,539599999.0
2006-05-17 22:52:00,1.54737,1.54759,1.54726,1.54747,370399996.0
2006-05-17 22:53:00,1.54739,1.54754,1.54733,1.54754,285300004.0
2006-05-17 22:54:00,1.54747,1.54751,1.54725,1.54729,443200000.0
2006-05-17 22:55:00,1.5475,1.5475,1.54727,1.54727,252300002.0
2006-05-17 22:56:00,1.5475,1.5475,1.54723,1.54744,290800005.0
2006-05-17 22:57:00,1.54729,1.54752,1.54729,1.54742,425899996.0
2006-05-17 22:58:00,1.54747,1.54747,1.54726,1.5474,266300000.0
2006-05-17 22:59:00,1.54719,1.54745,1.547,1.5473,462500001.0
2006-05-17 23:00:00,1.54691,1.5473,1.54691,1.54698,68400001.0
2006-05-17 23:01:00,1.54721,1.54735,1.54679,1.54679,285899999.0
2006-05-17 23:02:00,1.54721,1.54776,1.54706,1.54768,349599999.0
2006-05-17 23:03:00,1.54772,1.54809,1.54729,1.54771,247899998.0
2006-05-17 23:04:00,1.54749,1.54779,1.54739,1.54773,314400003.0
2006-05-17 23:05:00,1.54753,1.54791,1.54739,1.54753,428400001.0
2006-05-17 23:06:00,1.54768,1.54785,1.54734,1.54748,376199998.0
2006-05-17 23:07:00,1.54757,1.54765,1.54708,1.54708,233199999.0
2006-05-17 23:08:00,1.54736,1.54758,1.54702,1.5474,402000002.0
2006-05-17 23:09:00,1.54753,1.54758,1.54699,1.54712,440500005.0
2006-05-17 23:10:00,1.54723,1.54765,1.54701,1.54722,416199997.0
2006-05-17 23:11:00,1.54722,1.54753,1.54689,1.5469,378699997.0
2006-05-17 23:12:00,1.54728,1.54777,1.5472,1.54744,219300003.0
2006-05-17 23:13:00,1.5477,1.54777,1.54702,1.54729,217299996.0
2006-05-17 23:14:00,1.54739,1.5478,1.54709,1.54769,279300002.0
2006-05-17 23:15:00,1.54772,1.54772,1.54732,1.54748,186500001.0
2006-05-17 23:16:00,1.5474,1.54769,1.54716,1.5476,384600001.0
2006-05-17 23:17:00,1.54748,1.54774,1.54716,1.54772,439899997.0
2006-05-17 23:18:00,1.54748,1.54781,1.54731,1.54763,283100002.0
2006-05-17 23:19:00,1.5476,1.54796,1.54734,1.54781,284700000.0
2006-05-17 23:20:00,1.54751,1.5477,1.54721,1.5473,379600005.0
2006-05-17 23:21:00,1.54732,1.54788,1.54717,1.54763,333600000.0
2006-05-17 23:22:00,1.54777,1.54781,1.54729,1.54729,313800002.0
2006-05-17 23:23:00,1.54741,1.54813,1.54741,1.54786,232800001.0
2006-05-17 23:24:00,1.54743,1.54802,1.54743,1.54783,307500000.0
2006-05-17 23:25:00,1.54815,1.54815,1.54777,1.54778,190199998.0
2006-05-17 23:26:00,1.5477,1.54822,1.5475,1.54795,340300000.0
2006-05-17 23:27:00,1.5477,1.5478,1.54768,1.54772,77500000.0
2006-05-17 23:28:00,1.54782,1.5479,1.54759,1.54759,502900003.0
2006-05-17 23:29:00,1.54776,1.54782,1.54762,1.54763,117499999.0
2006-05-17 23:30:00,1.54767,1.54776,1.54745,1.54758,268899999.0
2006-05-17 23:31:00,1.54758,1.54779,1.54758,1.54777,166599998.0
2006-05-17 23:32:00,1.54765,1.54774,1.54737,1.54751,356100003.0
2006-05-17 23:33:00,1.54775,1.54792,1.54766,1.54778,166900000.0
2006-05-17 23:34:00,1.54798,1.54804,1.54787,1.54795,164700002.0
2006-05-17 23:35:00,1.54773,1.54786,1.54763,1.54785,222300001.0
2006-05-17 23:36:00,1.54779,1.54783,1.54755,1.54762,209200000.0
2006-05-17 23:37:00,1.54762,1.54782,1.54762,1.54777,303599998.0
2006-05-17 23:38:00,1.54774,1.54783,1.54748,1.54769,340099995.0
2006-05-17 23:39:00,1.54775,1.54775,1.54762,1.54762,37900000.0
2006-05-17 23:40:00,1.54764,1.54772,1.54746,1.54748,146799999.0
2006-05-17 23:41:00,1.54762,1.54762,1.54735,1.54741,293100001.0
2006-05-17 23:42:00,1.54742,1.54766,1.54742,1.54755,318600002.0
2006-05-17 23:43:00,1.54762,1.54763,1.54744,1.54754,242600000.0
2006-05-17 23:44:00,1.54755,1.54765,1.5474,1.54757,371599999.0
2006-05-17 23:45:00,1.5475,1.54766,1.54746,1.54754,251799998.0
2006-05-17 23:46:00,1.54754,1.5477,1.54747,1.5477,232500003.0
2006-05-17 23:47:00,1.5476,1.54761,1.54738,1.54749,286500002.0
2006-05-17 23:48:00,1.54745,1.54758,1.5474,1.54741,211100001.0
2006-05-17 23:49:00,1.54753,1.54759,1.54735,1.5475,177500002.0
2006-05-17 23:50:00,1.54755,1.5476,1.54745,1.54753,215700000.0
2006-05-17 23:51:00,1.54749,1.54763,1.54749,1.5476,224199998.0
2006-05-17 23:52:00,1.54748,1.54761,1.54732,1.54757,254699999.0
2006-05-17 23:53:00,1.54735,1.54752,1.54724,1.54742,267600002.0
2006-05-17 23:54:00,1.54742,1.54755,1.54723,1.5474,289500000.0
2006-05-17 23:55:00,1.54733,1.54746,1.54727,1.54739,56400000.0
2006-05-17 23:56:00,1.54736,1.54753,1.54728,1.5474,203400002.0
2006-05-17 23:57:00,1.54724,1.54747,1.54722,1.54735,253800003.0
2006-05-17 23:58:00,1.54725,1.54743,1.54725,1.54743,74200003.0
2006-05-17 23:59:00,1.54738,1.54763,1.54736,1.54748,286000000.0
2006-05-18 00:00:00,1.54776,1.54823,1.54775,1.54785,219399998.0
2006-05-18 00:01:00,1.54778,1.5479,1.54769,1.54774,362399998.0
2006-05-18 00:02:00,1.54796,1.54801,1.54785,1.54785,170899999.0
2006-05-18 00:03:00,1.5479,1.54801,1.54787,1.54792,166800000.0
2006-05-18 00:04:00,1.54798,1.54806,1.54784,1.54789,385999996.0
2006-05-18 00:05:00,1.54769,1.54785,1.54769,1.5478,225999999.0
2006-05-18 00:06:00,1.5475,1.54765,1.5475,1.54765,64699999.0
2006-05-18 00:07:00,1.54769,1.54781,1.54752,1.54759,386600002.0
2006-05-18 00:08:00,1.5476,1.5476,1.54746,1.54748,68800001.0
2006-05-18 00:09:00,1.54753,1.54754,1.54734,1.54737,345199999.0
2006-05-18 00:10:00,1.54748,1.5476,1.54741,1.54753,340900000.0
2006-05-18 00:11:00,1.54758,1.54767,1.5475,1.54763,399200002.0
2006-05-18 00:12:00,1.54748,1.54768,1.54748,1.54768,77700000.0
2006-05-18 00:13:00,1.5478,1.54794,1.54774,1.54794,120100001.0
2006-05-18 00:14:00,1.54802,1.54834,1.54797,1.54797,226999997.0
2006-05-18 00:15:00,1.54773,1.54784,1.54772,1.54781,80500002.0
2006-05-18 00:16:00,1.54757,1.54772,1.54749,1.5475,199800000.0
2006-05-18 00:17:00,1.54763,1.54783,1.54749,1.54775,388200006.0
2006-05-18 00:18:00,1.54759,1.5478,1.54749,1.54764,222800002.0
2006-05-18 00:19:00,1.54758,1.5477,1.54745,1.54762,274599999.0
2006-05-18 00:20:00,1.54765,1.54772,1.5475,1.54765,468100005.0
2006-05-18 00:21:00,1.54763,1.54765,1.54741,1.54743,265700002.0
2006-05-18 00:22:00,1.5475,1.54755,1.54736,1.54744,160300001.0
2006-05-18 00:23:00,1.54741,1.54762,1.54741,1.54753,396699997.0
2006-05-18 00:24:00,1.54755,1.5476,1.5473,1.5473,194600002.0
2006-05-18 00:25:00,1.54755,1.5476,1.54737,1.54753,252399999.0
2006-05-18 00:26:00,1.54757,1.54769,1.54748,1.54748,266899999.0
2006-05-18 00:27:00,1.54745,1.54755,1.54745,1.54755,10400000.0
2006-05-18 00:28:00,1.54753,1.5476,1.54739,1.54739,197599997.0
2006-05-18 00:29:00,1.54741,1.54763,1.54739,1.54752,247299999.0
2006-05-18 00:30:00,1.54763,1.54768,1.5475,1.54755,302399997.0
2006-05-18 00:31:00,1.54759,1.54776,1.54753,1.54753,302300003.0
2006-05-18 00:32:00,1.54763,1.54763,1.54749,1.54749,62300000.0
2006-05-18 00:33:00,1.54756,1.5477,1.54754,1.54765,207500002.0
2006-05-18 00:34:00,1.54757,1.54772,1.54751,1.54765,238800002.0
2006-05-18 00:35:00,1.54765,1.54765,1.54755,1.54755,26400000.0
2006-05-18 00:36:00,1.54765,1.5477,1.54765,1.5477,116600000.0
2006-05-18 00:37:00,1.5477,1.5477,1.54765,1.54765,77500000.0
2006-05-18 00:38:00,1.54751,1.54766,1.54751,1.54766,189199998.0
2006-05-18 00:39:00,1.54756,1.54763,1.54743,1.54763,203800005.0
2006-05-18 00:40:00,1.54768,1.54768,1.54746,1.54746,233399998.0
2006-05-18 00:41:00,1.54763,1.5477,1.54757,1.54765,91500000.0
2006-05-18 00:42:00,1.54755,1.5477,1.54753,1.54763,209200000.0
2006-05-18 00:43:00,1.54753,1.5477,1.54744,1.5477,203699998.0
2006-05-18 00:44:00,1.54755,1.54772,1.54752,1.54752,215999999.0
2006-05-18 00:45:00,1.54764,1.54767,1.54749,1.54753,284200002.0
2006-05-18 00:46:00,1.54745,1.54767,1.54745,1.54765,274200004.0
2006-05-18 00:47:00,1.54768,1.54768,1.54758,1.54758,53600000.0
2006-05-18 00:48:00,1.5476,1.5477,1.54755,1.54764,406300003.0
2006-05-18 00:49:00,1.54759,1.54767,1.54748,1.54765,405299997.0
2006-05-18 00:50:00,1.54765,1.54767,1.54745,1.5476,336300003.0
2006-05-18 00:51:00,1.54749,1.54768,1.54733,1.54761,264400001.0
2006-05-18 00:52:00,1.54755,1.54769,1.54741,1.54761,231799998.0
2006-05-18 00:53:00,1.54765,1.5477,1.54747,1.54762,235900002.0
2006-05-18 00:54:00,1.54768,1.54768,1.54744,1.5475,261699997.0
2006-05-18 00:55:00,1.54751,1.54771,1.54746,1.5476,331899999.0
2006-05-18 00:56:00,1.54755,1.5476,1.5474,1.54749,143000000.0
2006-05-18 00:57:00,1.54734,1.54768,1.54734,1.54763,491200002.0
2006-05-18 00:58:00,1.5475,1.54769,1.54741,1.5476,205199999.0
2006-05-18 00:59:00,1.54745,1.5477,1.54738,1.54752,218900002.0
2006-05-18 01:00:00,1.54758,1.5476,1.5474,1.54745,220000001.0
2006-05-18 01:01:00,1.54747,1.5476,1.54741,1.54745,316200001.0
2006-05-18 01:02:00,1.54745,1.5476,1.54745,1.5476,214200000.0
2006-05-18 01:03:00,1.54745,1.5476,1.54731,1.54749,75899998.0
2006-05-18 01:04:00,1.54763,1.54763,1.54738,1.54745,394799999.0
2006-05-18 01:05:00,1.54755,1.5476,1.54736,1.54739,140900000.0
2006-05-18 01:06:00,1.54751,1.5476,1.54737,1.5475,218000002.0
2006-05-18 01:07:00,1.54749,1.54763,1.54742,1.5476,292400001.0
2006-05-18 01:08:00,1.54755,1.54757,1.5474,1.54748,246000001.0
2006-05-18 01:09:00,1.54752,1.54765,1.54749,1.54765,242799998.0
2006-05-18 01:10:00,1.54765,1.54765,1.54749,1.5475,139100000.0
2006-05-18 01:11:00,1.54758,1.5476,1.54741,1.5475,413700001.0
2006-05-18 01:12:00,1.54752,1.54758,1.5473,1.5473,278700002.0
2006-05-18 01:13:00,1.5475,1.54753,1.54722,1.54722,189400002.0
2006-05-18 01:14:00,1.5474,1.54758,1.54739,1.54755,262800003.0
2006-05-18 01:15:00,1.54755,1.54755,1.54738,1.5474,159800002.0
2006-05-18 01:16:00,1.5473,1.54745,1.5473,1.54745,190600001.0
2006-05-18 01:17:00,1.54754,1.54762,1.54711,1.54711,222600000.0
2006-05-18 01:18:00,1.54754,1.5476,1.54741,1.54741,303700000.0
2006-05-18 01:19:00,1.54755,1.54755,1.54731,1.54738,123700001.0
2006-05-18 01:20:00,1.54747,1.54755,1.54737,1.5475,164800003.0
2006-05-18 01:21:00,1.54755,1.54755,1.5474,1.5474,95000000.0
2006-05-18 01:22:00,1.54748,1.54753,1.54747,1.54752,107899997.0
2006-05-18 01:23:00,1.54735,1.54753,1.54734,1.54737,450699996.0
2006-05-18 01:24:00,1.54728,1.54745,1.54728,1.54745,55900000.0
2006-05-18 01:25:00,1.5472,1.5474,1.5472,1.5474,111000000.0
2006-05-18 01:26:00,1.5475,1.54755,1.5475,1.54755,71699999.0
2006-05-18 01:27:00,1.54733,1.54753,1.54729,1.5475,320900005.0
2006-05-18 01:28:00,1.54742,1.54755,1.54742,1.54755,119799999.0
2006-05-18 01:29:00,1.5475,1.5475,1.54732,1.54732,177300000.0
2006-05-18 01:30:00,1.5475,1.5475,1.54735,1.54735,64599999.0
2006-05-18 01:31:00,1.54749,1.54762,1.54742,1.54745,358499998.0
2006-05-18 01:32:00,1.54749,1.54763,1.54735,1.54763,354400002.0
2006-05-18 01:33:00,1.54749,1.54767,1.54744,1.54754,312599998.0
2006-05-18 01:34:00,1.5475,1.54765,1.54731,1.54757,452200002.0
2006-05-18 01:35:00,1.54756,1.54771,1.54746,1.54758,187100000.0
2006-05-18 01:36:00,1.54762,1.54777,1.5475,1.5476,191800000.0
2006-05-18 01:37:00,1.54746,1.54766,1.54746,1.5476,217899997.0
2006-05-18 01:38:00,1.54765,1.54768,1.54749,1.54764,390000006.0
2006-05-18 01:39:00,1.54762,1.54767,1.54742,1.54742,194500003.0
2006-05-18 01:40:00,1.5476,1.5476,1.5475,1.5475,29600000.0
2006-05-18 01:41:00,1.54765,1.54765,1.54746,1.54749,257600003.0
2006-05-18 01:42:00,1.5476,1.54768,1.54751,1.54755,200900000.0
2006-05-18 01:43:00,1.54765,1.54765,1.5475,1.5475,146900000.0
2006-05-18 01:44:00,1.54765,1.54765,1.5476,1.5476,126099998.0
2006-05-18 01:45:00,1.54765,1.54765,1.5476,1.5476,7700000.0
2006-05-18 01:46:00,1.5475,1.54768,1.54747,1.54768,347599999.0
2006-05-18 01:47:00,1.54764,1.54764,1.54746,1.54746,234700000.0
2006-05-18 01:48:00,1.54762,1.54768,1.54748,1.54752,325099995.0
2006-05-18 01:49:00,1.54753,1.54763,1.5474,1.5475,268999997.0
2006-05-18 01:50:00,1.54772,1.54777,1.5476,1.54765,250999998.0
2006-05-18 01:51:00,1.54761,1.54778,1.54761,1.54771,160599999.0
2006-05-18 01:52:00,1.54757,1.54784,1.54757,1.54784,193199997.0
2006-05-18 01:53:00,1.54778,1.54782,1.54758,1.54775,333000005.0
2006-05-18 01:54:00,1.54761,1.54778,1.5474,1.54757,173500000.0
2006-05-18 01:55:00,1.54772,1.54778,1.54758,1.54778,183200002.0
2006-05-18 01:56:00,1.54765,1.54772,1.54755,1.54759,69599998.0
2006-05-18 01:57:00,1.54762,1.54775,1.54762,1.54775,121200002.0
2006-05-18 01:58:00,1.54756,1.54775,1.54754,1.54758,249900002.0
2006-05-18 01:59:00,1.54754,1.54775,1.54754,1.54775,358799998.0
2006-05-18 02:00:00,1.54776,1.54778,1.54746,1.54752,315500002.0
2006-05-18 02:01:00,1.5477,1.54775,1.5476,1.54768,68400000.0
2006-05-18 02:02:00,1.54768,1.54775,1.54748,1.54765,338599996.0
2006-05-18 02:03:00,1.54756,1.54775,1.54756,1.54775,241299997.0
2006-05-18 02:04:00,1.54775,1.54775,1.5475,1.54767,379500006.0
2006-05-18 02:05:00,1.54762,1.54775,1.54746,1.54762,161499999.0
2006-05-18 02:06:00,1.5477,1.54775,1.54761,1.54769,179400000.0
2006-05-18 02:07:00,1.54758,1.54776,1.54754,1.5477,438600002.0
2006-05-18 02:08:00,1.54756,1.54765,1.5473,1.5475,221299998.0
2006-05-18 02:09:00,1.54761,1.54761,1.54743,1.54755,283599999.0
2006-05-18 02:10:00,1.54743,1.54753,1.54742,1.54752,84699999.0
2006-05-18 02:11:00,1.54738,1.5475,1.54723,1.54745,213600001.0
2006-05-18 02:12:00,1.54738,1.54752,1.54738,1.54752,112000000.0
2006-05-18 02:13:00,1.5474,1.54749,1.54726,1.54734,313700004.0
2006-05-18 02:14:00,1.54735,1.5475,1.54732,1.5475,176000001.0
2006-05-18 02:15:00,1.54735,1.5475,1.54727,1.5474,278299999.0
2006-05-18 02:16:00,1.54753,1.54788,1.54753,1.54771,356099997.0
2006-05-18 02:17:00,1.54742,1.54759,1.54742,1.54759,43200002.0
2006-05-18 02:18:00,1.54757,1.54759,1.54747,1.54749,102300001.0
2006-05-18 02:19:00,1.54754,1.54765,1.54746,1.54746,256400002.0
2006-05-18 02:20:00,1.5475,1.54759,1.54739,1.54739,188899996.0
2006-05-18 02:21:00,1.54749,1.54764,1.54746,1.54754,404200007.0
2006-05-18 02:22:00,1.54759,1.54763,1.54741,1.54744,242699999.0
2006-05-18 02:23:00,1.54756,1.54756,1.54732,1.5474,311099999.0
2006-05-18 02:24:00,1.54755,1.54761,1.54735,1.54761,403300002.0
2006-05-18 02:25:00,1.54754,1.5476,1.5475,1.54757,47500000.0
2006-05-18 02:26:00,1.54748,1.54762,1.54735,1.54744,315700000.0
2006-05-18 02:27:00,1.54748,1.54752,1.54728,1.54728,173300000.0
2006-05-18 02:28:00,1.54739,1.54747,1.54721,1.54722,274700001.0
2006-05-18 02:29:00,1.5474,1.5475,1.5472,1.54741,293499999.0
2006-05-18 02:30:00,1.54715,1.5475,1.54715,1.5475,146400001.0
2006-05-18 02:31:00,1.54733,1.54743,1.54732,1.54742,74299998.0
2006-05-18 02:32:00,1.5474,1.54745,1.54726,1.54726,410499997.0
2006-05-18 02:33:00,1.54728,1.54741,1.54717,1.54721,299700000.0
2006-05-18 02:34:00,1.54733,1.54736,1.5471,1.54715,241500006.0
2006-05-18 02:35:00,1.54725,1.54731,1.54703,1.54717,317400003.0
2006-05-18 02:36:00,1.54709,1.54717,1.54685,1.54699,74700000.0
2006-05-18 02:37:00,1.54683,1.54698,1.54675,1.54692,270199998.0
2006-05-18 02:38:00,1.54692,1.54698,1.54679,1.54679,133499999.0
2006-05-18 02:39:00,1.54687,1.54698,1.5468,1.54685,298899999.0
2006-05-18 02:40:00,1.5471,1.5471,1.54703,1.54707,36699999.0
2006-05-18 02:41:00,1.54707,1.54715,1.54689,1.54705,359600005.0
2006-05-18 02:42:00,1.54702,1.54715,1.54698,1.54702,420700002.0
2006-05-18 02:43:00,1.5471,1.54715,1.5471,1.54715,108599999.0
2006-05-18 02:44:00,1.54697,1.54711,1.54687,1.54703,291600000.0
2006-05-18 02:45:00,1.5471,1.54715,1.54702,1.54708,69600000.0
2006-05-18 02:46:00,1.54706,1.54706,1.54684,1.54684,70500001.0
2006-05-18 02:47:00,1.54699,1.54712,1.54684,1.54704,324599998.0
2006-05-18 02:48:00,1.5472,1.54735,1.54709,1.54709,406400004.0
2006-05-18 02:49:00,1.54709,1.54711,1.54687,1.54702,226400000.0
2006-05-18 02:50:00,1.54705,1.5471,1.54697,1.54703,79100001.0
2006-05-18 02:51:00,1.54708,1.54716,1.54702,1.54709,349499997.0
2006-05-18 02:52:00,1.54699,1.54715,1.54694,1.54703,294100001.0
2006-05-18 02:53:00,1.54708,1.54708,1.54685,1.54693,254599999.0
2006-05-18 02:54:00,1.54693,1.54708,1.54687,1.54708,209300001.0
2006-05-18 02:55:00,1.54698,1.54711,1.54697,1.5471,208399999.0
2006-05-18 02:56:00,1.547,1.54712,1.54686,1.54698,174900004.0
2006-05-18 02:57:00,1.54699,1.54699,1.54667,1.54677,215499998.0
2006-05-18 02:58:00,1.5468,1.54697,1.54676,1.54678,148900000.0
2006-05-18 02:59:00,1.54681,1.54695,1.54681,1.5469,222500000.0
2006-05-18 03:00:00,1.5469,1.5469,1.5468,1.5468,2700000.0
2006-05-18 03:01:00,1.54677,1.54698,1.54677,1.54694,483800001.0
2006-05-18 03:02:00,1.54697,1.54722,1.54683,1.54683,194100000.0
2006-05-18 03:03:00,1.54727,1.54745,1.54727,1.54742,286000000.0
2006-05-18 03:04:00,1.5474,1.54748,1.54716,1.54722,411899997.0
2006-05-18 03:05:00,1.54738,1.54743,1.54724,1.5474,208100003.0
2006-05-18 03:06:00,1.54742,1.54748,1.54742,1.54748,60700002.0
2006-05-18 03:07:00,1.5473,1.54749,1.5473,1.54743,180300000.0
2006-05-18 03:08:00,1.54742,1.54751,1.54734,1.54735,200400004.0
2006-05-18 03:09:00,1.54745,1.54745,1.54726,1.54726,156900001.0
2006-05-18 03:10:00,1.54734,1.54746,1.54713,1.5473,413400000.0
2006-05-18 03:11:00,1.54733,1.54743,1.54713,1.54739,288000000.0
2006-05-18 03:12:00,1.54725,1.54742,1.54709,1.54742,308199997.0
2006-05-18 03:13:00,1.5473,1.5474,1.54717,1.54717,169600001.0
2006-05-18 03:14:00,1.5473,1.54743,1.54719,1.54735,232100002.0
2006-05-18 03:15:00,1.54733,1.54733,1.54721,1.54721,50800001.0
2006-05-18 03:16:00,1.54722,1.54743,1.54708,1.54725,164000002.0
2006-05-18 03:17:00,1.5474,1.5474,1.54719,1.54719,153699999.0
2006-05-18 03:18:00,1.54736,1.54739,1.54726,1.54729,174200000.0
2006-05-18 03:19:00,1.54738,1.54745,1.54726,1.54738,195100000.0
2006-05-18 03:20:00,1.54726,1.54745,1.54726,1.54745,107100000.0
2006-05-18 03:21:00,1.5473,1.5474,1.5473,1.5474,72000000.0
2006-05-18 03:22:00,1.54737,1.54743,1.54732,1.54732,59500000.0
2006-05-18 03:23:00,1.54729,1.54742,1.54722,1.54735,340500002.0
2006-05-18 03:24:00,1.5473,1.54745,1.54726,1.54745,183000002.0
2006-05-18 03:25:00,1.5474,1.54745,1.54725,1.54745,151799999.0
2006-05-18 03:26:00,1.54725,1.54738,1.54725,1.54738,46300002.0
2006-05-18 03:27:00,1.54738,1.54743,1.54728,1.54728,364900003.0
2006-05-18 03:28:00,1.54733,1.54741,1.54714,1.54736,205800004.0
2006-05-18 03:29:00,1.54732,1.54745,1.54722,1.54738,44800000.0
2006-05-18 03:30:00,1.54738,1.54738,1.54726,1.54726,32800001.0
2006-05-18 03:31:00,1.54738,1.54748,1.54726,1.54741,583600001.0
2006-05-18 03:32:00,1.54717,1.54743,1.54717,1.54733,356899998.0
2006-05-18 03:33:00,1.54727,1.54735,1.54716,1.54735,147000000.0
2006-05-18 03:34:00,1.5474,1.5474,1.54718,1.54733,383900001.0
2006-05-18 03:35:00,1.54731,1.5475,1.54726,1.54726,288200004.0
2006-05-18 03:36:00,1.54747,1.54747,1.54727,1.54731,68800000.0
2006-05-18 03:37:00,1.54735,1.54745,1.54721,1.54729,288899999.0
2006-05-18 03:38:00,1.54737,1.54747,1.54728,1.54733,243400002.0
2006-05-18 03:39:00,1.54735,1.54745,1.54724,1.54736,90199998.0
2006-05-18 03:40:00,1.5475,1.54759,1.54728,1.54728,380700003.0
2006-05-18 03:41:00,1.54742,1.54761,1.54728,1.54745,390400001.0
2006-05-18 03:42:00,1.54749,1.54766,1.54749,1.54752,315600001.0
2006-05-18 03:43:00,1.54756,1.54765,1.54741,1.54741,236599998.0
2006-05-18 03:44:00,1.54753,1.54764,1.54744,1.54756,140499998.0
2006-05-18 03:45:00,1.54765,1.54771,1.54746,1.54749,492999997.0
2006-05-18 03:46:00,1.54757,1.5476,1.54739,1.54753,259900000.0
2006-05-18 03:47:00,1.54762,1.54764,1.54745,1.54759,374800000.0
2006-05-18 03:48:00,1.5476,1.5476,1.54737,1.54737,186299999.0
2006-05-18 03:49:00,1.54749,1.54762,1.5474,1.54762,321699999.0
2006-05-18 03:50:00,1.54755,1.5476,1.54745,1.54753,54300000.0
2006-05-18 03:51:00,1.54758,1.54758,1.54739,1.54749,335000001.0
2006-05-18 03:52:00,1.5475,1.5475,1.54728,1.54733,299900003.0
2006-05-18 03:53:00,1.54766,1.54771,1.54752,1.54766,316200001.0
2006-05-18 03:54:00,1.54761,1.54768,1.5475,1.54751,322300001.0
2006-05-18 03:55:00,1.54753,1.54753,1.54736,1.54736,21600000.0
2006-05-18 03:56:00,1.54739,1.54768,1.54739,1.54768,158999998.0
2006-05-18 03:57:00,1.54769,1.54793,1.54764,1.54775,278200004.0
2006-05-18 03:58:00,1.54772,1.54789,1.54749,1.54763,271300002.0
2006-05-18 03:59:00,1.5475,1.54769,1.5475,1.54767,359499997.0
2006-05-18 04:00:00,1.54763,1.54772,1.54757,1.54758,211599998.0
2006-05-18 04:01:00,1.54762,1.5477,1.54747,1.54747,510700000.0
2006-05-18 04:02:00,1.54756,1.54769,1.54749,1.54763,217100000.0
2006-05-18 04:03:00,1.54747,1.54772,1.54746,1.5476,215499998.0
2006-05-18 04:04:00,1.54763,1.54768,1.54762,1.54767,79100001.0
2006-05-18 04:05:00,1.54755,1.54769,1.54745,1.54763,303000003.0
2006-05-18 04:06:00,1.54764,1.54766,1.54747,1.54759,260599999.0
2006-05-18 04:07:00,1.54748,1.54765,1.54732,1.54765,367100006.0
2006-05-18 04:08:00,1.54752,1.54768,1.54749,1.54757,336099997.0
2006-05-18 04:09:00,1.54746,1.54766,1.54727,1.54749,213700000.0
2006-05-18 04:10:00,1.54752,1.54768,1.54752,1.54768,183000000.0
2006-05-18 04:11:00,1.54768,1.54773,1.5475,1.5475,332800001.0
2006-05-18 04:12:00,1.5477,1.54777,1.54755,1.54775,284300001.0
2006-05-18 04:13:00,1.5475,1.54765,1.5475,1.54765,38299999.0
2006-05-18 04:14:00,1.5476,1.54773,1.54754,1.5477,187100000.0
2006-05-18 04:15:00,1.54753,1.54773,1.54753,1.54758,354800007.0
2006-05-18 04:16:00,1.54758,1.54776,1.54752,1.5477,426700002.0
2006-05-18 04:17:00,1.5476,1.5477,1.5476,1.5477,102499999.0
2006-05-18 04:18:00,1.54776,1.54794,1.54776,1.54794,85399999.0
2006-05-18 04:19:00,1.54793,1.54799,1.54778,1.54778,305000001.0
2006-05-18 04:20:00,1.54786,1.54798,1.5477,1.54785,110999998.0
2006-05-18 04:21:00,1.54795,1.54802,1.54782,1.54795,272100000.0
2006-05-18 04:22:00,1.54787,1.54787,1.54764,1.54767,109400001.0
2006-05-18 04:23:00,1.5478,1.5479,1.54765,1.54775,414700000.0
2006-05-18 04:24:00,1.54785,1.5479,1.54769,1.54776,330699999.0
2006-05-18 04:25:00,1.54788,1.54795,1.54765,1.54785,325699998.0
2006-05-18 04:26:00,1.54783,1.54791,1.54766,1.54775,268700000.0
2006-05-18 04:27:00,1.54763,1.54769,1.54762,1.54766,61500000.0
2006-05-18 04:28:00,1.54739,1.54755,1.54731,1.54737,210800000.0
2006-05-18 04:29:00,1.54751,1.54755,1.54733,1.54733,268600002.0
2006-05-18 04:30:00,1.54742,1.54767,1.54742,1.54767,76400002.0
2006-05-18 04:31:00,1.54769,1.54783,1.54769,1.54783,78400000.0
2006-05-18 04:32:00,1.54772,1.54788,1.54772,1.54788,83000000.0
2006-05-18 04:33:00,1.54764,1.54793,1.54764,1.54793,76600000.0
2006-05-18 04:34:00,1.5479,1.54798,1.54773,1.54782,397300006.0
2006-05-18 04:35:00,1.54788,1.54795,1.54768,1.54795,261700001.0
2006-05-18 04:36:00,1.54766,1.54778,1.54752,1.54768,249899995.0
2006-05-18 04:37:00,1.54774,1.54774,1.54741,1.54747,273000003.0
2006-05-18 04:38:00,1.54765,1.5477,1.54755,1.54765,347899998.0
2006-05-18 04:39:00,1.54767,1.54775,1.54749,1.54762,333200000.0
2006-05-18 04:40:00,1.54772,1.54772,1.54756,1.54756,219600000.0
2006-05-18 04:41:00,1.54756,1.54768,1.54747,1.54761,154200000.0
2006-05-18 04:42:00,1.54764,1.54768,1.54755,1.54755,302099999.0
2006-05-18 04:43:00,1.54755,1.54773,1.54747,1.5476,253100002.0
2006-05-18 04:44:00,1.54742,1.54772,1.54742,1.54751,318899995.0
2006-05-18 04:45:00,1.54746,1.5477,1.5474,1.54758,278000003.0
2006-05-18 04:46:00,1.54755,1.54768,1.54754,1.54759,243400003.0
2006-05-18 04:47:00,1.54753,1.5477,1.54747,1.54767,309700001.0
2006-05-18 04:48:00,1.5477,1.5477,1.54746,1.54751,212900002.0
2006-05-18 04:49:00,1.54766,1.54772,1.54747,1.54765,490300003.0
2006-05-18 04:50:00,1.54761,1.54765,1.54735,1.54746,322000003.0
2006-05-18 04:51:00,1.54762,1.54763,1.54752,1.54753,118600002.0
2006-05-18 04:52:00,1.54765,1.54765,1.54755,1.54755,47099998.0
2006-05-18 04:53:00,1.54741,1.54773,1.54741,1.54773,48700000.0
2006-05-18 04:54:00,1.54765,1.54765,1.54742,1.54758,183800001.0
2006-05-18 04:55:00,1.5476,1.54765,1.54747,1.54753,54200000.0
2006-05-18 04:56:00,1.54755,1.54765,1.54755,1.54765,5600000.0
2006-05-18 04:57:00,1.54754,1.5477,1.5475,1.5477,380700002.0
2006-05-18 04:58:00,1.54769,1.54774,1.54753,1.54757,530099995.0
2006-05-18 04:59:00,1.54765,1.54775,1.54747,1.54766,245999998.0
2006-05-18 05:00:00,1.54756,1.5477,1.54752,1.54765,255000003.0
2006-05-18 05:01:00,1.54765,1.54767,1.54755,1.54755,170199999.0
2006-05-18 05:02:00,1.54745,1.5477,1.54745,1.54765,373800003.0
2006-05-18 05:03:00,1.5477,1.5477,1.54748,1.5475,226399999.0
2006-05-18 05:04:00,1.5477,1.5477,1.54749,1.54749,252600003.0
2006-05-18 05:05:00,1.54765,1.54765,1.54755,1.54755,40699999.0
2006-05-18 05:06:00,1.54753,1.54768,1.54749,1.54755,403600003.0
2006-05-18 05:07:00,1.54763,1.5477,1.54755,1.54767,267400001.0
2006-05-18 05:08:00,1.5476,1.54774,1.5475,1.5477,226400000.0
2006-05-18 05:09:00,1.54752,1.54765,1.54752,1.54765,90599999.0
2006-05-18 05:10:00,1.54755,1.54768,1.54751,1.54755,254600002.0
2006-05-18 05:11:00,1.5477,1.5477,1.54744,1.54744,168899997.0
2006-05-18 05:12:00,1.54751,1.5477,1.54747,1.5477,307799997.0
2006-05-18 05:13:00,1.54763,1.5477,1.54754,1.54765,164399997.0
2006-05-18 05:14:00,1.54753,1.5477,1.54752,1.54764,284300003.0
2006-05-18 05:15:00,1.54751,1.54763,1.54746,1.54746,348399997.0
2006-05-18 05:16:00,1.54748,1.54767,1.54748,1.54755,290200003.0
2006-05-18 05:17:00,1.5477,1.5477,1.54758,1.54762,27200000.0
2006-05-18 05:18:00,1.54755,1.54767,1.54746,1.54746,177900002.0
2006-05-18 05:19:00,1.54762,1.54762,1.54731,1.54742,406700004.0
2006-05-18 05:20:00,1.54752,1.54761,1.54736,1.5476,259300002.0
2006-05-18 05:21:00,1.54758,1.54759,1.54732,1.54732,280099999.0
2006-05-18 05:22:00,1.54762,1.54768,1.54753,1.54755,226999998.0
2006-05-18 05:23:00,1.54764,1.54764,1.54743,1.5475,281900002.0
2006-05-18 05:24:00,1.54752,1.54769,1.54737,1.54753,336500002.0
2006-05-18 05:25:00,1.54742,1.5476,1.54738,1.54759,291800001.0
2006-05-18 05:26:00,1.54743,1.54756,1.54723,1.54745,262800001.0
2006-05-18 05:27:00,1.54744,1.54756,1.54728,1.54737,374700004.0
2006-05-18 05:28:00,1.54755,1.5476,1.54755,1.5476,43900002.0
2006-05-18 05:29:00,1.54745,1.54761,1.54739,1.54746,195999999.0
2006-05-18 05:30:00,1.54755,1.54755,1.54745,1.54745,74300000.0
2006-05-18 05:31:00,1.54755,1.5476,1.54755,1.5476,49500000.0
2006-05-18 05:32:00,1.54755,1.5476,1.54745,1.54746,337699999.0
2006-05-18 05:33:00,1.54746,1.54764,1.54733,1.54757,287000005.0
2006-05-18 05:34:00,1.54743,1.5476,1.54736,1.5476,138299999.0
2006-05-18 05:35:00,1.54737,1.54757,1.54737,1.54737,288200003.0
2006-05-18 05:36:00,1.54745,1.54752,1.54728,1.54745,395500003.0
2006-05-18 05:37:00,1.54748,1.5475,1.54725,1.54725,282200003.0
2006-05-18 05:38:00,1.54746,1.54754,1.54729,1.5474,213500001.0
2006-05-18 05:39:00,1.54729,1.54757,1.54729,1.5475,254199998.0
2006-05-18 05:40:00,1.54741,1.54753,1.5471,1.5472,208400003.0
2006-05-18 05:41:00,1.54743,1.54753,1.54726,1.5475,297500004.0
2006-05-18 05:42:00,1.54754,1.54754,1.54732,1.54743,277100001.0
2006-05-18 05:43:00,1.54732,1.54756,1.54729,1.54756,229600002.0
2006-05-18 05:44:00,1.54734,1.54756,1.54728,1.54728,242299995.0
2006-05-18 05:45:00,1.54742,1.54755,1.54741,1.54746,250599996.0
2006-05-18 05:46:00,1.54754,1.54754,1.54735,1.54743,104199999.0
2006-05-18 05:47:00,1.54749,1.54761,1.54731,1.54755,360399997.0
2006-05-18 05:48:00,1.54754,1.54756,1.54736,1.54736,473700000.0
2006-05-18 05:49:00,1.54739,1.54759,1.54726,1.54743,352999997.0
2006-05-18 05:50:00,1.54754,1.54754,1.5473,1.54736,175400000.0
2006-05-18 05:51:00,1.54742,1.54756,1.54737,1.5475,318900002.0
2006-05-18 05:52:00,1.54736,1.54755,1.54736,1.5475,297800003.0
2006-05-18 05:53:00,1.5475,1.54758,1.54734,1.54736,445299995.0
2006-05-18 05:54:00,1.54739,1.54756,1.54726,1.54739,333100001.0
2006-05-18 05:55:00,1.54725,1.5475,1.54725,1.54745,162900000.0
2006-05-18 05:56:00,1.54735,1.54747,1.54735,1.54747,132600000.0
2006-05-18 05:57:00,1.54745,1.5475,1.54731,1.54742,524700004.0
2006-05-18 05:58:00,1.54738,1.54747,1.54725,1.54743,429300001.0
2006-05-18 05:59:00,1.54742,1.54749,1.5473,1.54745,430800003.0
2006-05-18 06:00:00,1.54745,1.5475,1.54724,1.54741,178600001.0
2006-05-18 06:01:00,1.54745,1.54753,1.54731,1.54743,323400002.0
2006-05-18 06:02:00,1.54734,1.54744,1.54732,1.54744,179400000.0
2006-05-18 06:03:00,1.54745,1.54748,1.54735,1.54741,208300001.0
2006-05-18 06:04:00,1.54721,1.54747,1.54721,1.54745,329999999.0
2006-05-18 06:05:00,1.54736,1.54752,1.54732,1.54745,232500001.0
2006-05-18 06:06:00,1.5475,1.5475,1.5473,1.54735,309900002.0
2006-05-18 06:07:00,1.54742,1.54742,1.5471,1.5473,137500000.0
2006-05-18 06:08:00,1.54737,1.54746,1.54723,1.54727,292300003.0
2006-05-18 06:09:00,1.54746,1.54751,1.5473,1.54743,458199995.0
2006-05-18 06:10:00,1.54742,1.54742,1.54709,1.54709,274300000.0
2006-05-18 06:11:00,1.54742,1.54752,1.54728,1.54734,371800006.0
2006-05-18 06:12:00,1.54736,1.54742,1.54721,1.54735,251099998.0
2006-05-18 06:13:00,1.54724,1.54734,1.54723,1.54724,249900000.0
2006-05-18 06:14:00,1.54735,1.54735,1.54711,1.54713,160600000.0
2006-05-18 06:15:00,1.54733,1.54735,1.54726,1.5473,126500002.0
2006-05-18 06:16:00,1.5472,1.5473,1.5472,1.5473,53500000.0
2006-05-18 06:17:00,1.5472,1.54735,1.5472,1.54735,111900002.0
2006-05-18 06:18:00,1.54727,1.54735,1.54714,1.5473,137000000.0
2006-05-18 06:19:00,1.54718,1.54732,1.54709,1.54723,226800002.0
2006-05-18 06:20:00,1.54732,1.54732,1.54709,1.54715,327899999.0
2006-05-18 06:21:00,1.54733,1.54734,1.54712,1.5473,387299993.0
2006-05-18 06:22:00,1.54722,1.54731,1.54705,1.5472,269699999.0
2006-05-18 06:23:00,1.54729,1.54734,1.54702,1.5472,395900002.0
2006-05-18 06:24:00,1.54735,1.54751,1.54727,1.5474,249300001.0
2006-05-18 06:25:00,1.54736,1.54738,1.54721,1.54721,225899996.0
2006-05-18 06:26:00,1.54735,1.54743,1.54706,1.54742,403900001.0
2006-05-18 06:27:00,1.54741,1.54744,1.54724,1.5473,276699999.0
2006-05-18 06:28:00,1.54732,1.54732,1.5471,1.54711,379900006.0
2006-05-18 06:29:00,1.54727,1.54732,1.54714,1.5473,267000002.0
2006-05-18 06:30:00,1.54709,1.54722,1.54709,1.54722,36000000.0
2006-05-18 06:31:00,1.54727,1.54727,1.54712,1.54712,49599998.0
2006-05-18 06:32:00,1.54726,1.54732,1.54717,1.54717,304400001.0
2006-05-18 06:33:00,1.54724,1.54728,1.54711,1.54717,87800000.0
2006-05-18 06:34:00,1.54722,1.54732,1.54701,1.54718,230600002.0
2006-05-18 06:35:00,1.54708,1.54713,1.5469,1.54698,330700002.0
2006-05-18 06:36:00,1.54698,1.54698,1.54672,1.54672,110700001.0
2006-05-18 06:37:00,1.54698,1.54708,1.54695,1.54708,207500004.0
2006-05-18 06:38:00,1.54697,1.54717,1.54697,1.54717,216999995.0
2006-05-18 06:39:00,1.54705,1.5472,1.54696,1.54707,255500002.0
2006-05-18 06:40:00,1.54705,1.54728,1.54705,1.54726,237100004.0
2006-05-18 06:41:00,1.54726,1.54737,1.54713,1.54722,123100000.0
2006-05-18 06:42:00,1.5472,1.54725,1.54711,1.54718,273400002.0
2006-05-18 06:43:00,1.54717,1.54725,1.54701,1.5472,228899999.0
2006-05-18 06:44:00,1.5472,1.5472,1.54705,1.54708,304800001.0
2006-05-18 06:45:00,1.54715,1.54729,1.54707,1.54711,280400000.0
2006-05-18 06:46:00,1.54715,1.5473,1.54708,1.5472,264199999.0
2006-05-18 06:47:00,1.54717,1.54728,1.54714,1.54721,161499999.0
2006-05-18 06:48:00,1.54705,1.54725,1.54701,1.54712,262599998.0
2006-05-18 06:49:00,1.54719,1.54725,1.54703,1.54703,210800001.0
2006-05-18 06:50:00,1.54715,1.54725,1.547,1.54713,354900000.0
2006-05-18 06:51:00,1.5472,1.5472,1.5471,1.5471,114199999.0
2006-05-18 06:52:00,1.54719,1.54719,1.54694,1.5471,104799999.0
2006-05-18 06:53:00,1.54713,1.54713,1.54694,1.54694,172900000.0
2006-05-18 06:54:00,1.54694,1.5472,1.54694,1.54719,315500000.0
2006-05-18 06:55:00,1.54716,1.54723,1.54698,1.54716,221700002.0
2006-05-18 06:56:00,1.54715,1.54715,1.54691,1.54708,200100000.0
2006-05-18 06:57:00,1.54707,1.54723,1.54699,1.54715,348799999.0
2006-05-18 06:58:00,1.54715,1.5472,1.54711,1.54716,227600001.0
2006-05-18 06:59:00,1.54699,1.54717,1.54699,1.54712,326100002.0
2006-05-18 07:00:00,1.54708,1.54716,1.5469,1.54701,350400004.0
2006-05-18 07:01:00,1.54706,1.54713,1.54696,1.54705,281399999.0
2006-05-18 07:02:00,1.54705,1.54708,1.54688,1.54708,460200001.0
2006-05-18 07:03:00,1.54712,1.54718,1.54702,1.54707,149600001.0
2006-05-18 07:04:00,1.54696,1.54739,1.54696,1.54732,370200000.0
2006-05-18 07:05:00,1.54723,1.5473,1.54713,1.54727,322800001.0
2006-05-18 07:06:00,1.547,1.54715,1.547,1.54715,18400000.0
2006-05-18 07:07:00,1.5471,1.5472,1.5471,1.5472,50299999.0
2006-05-18 07:08:00,1.547,1.54715,1.547,1.54715,47900000.0
2006-05-18 07:09:00,1.5472,1.54727,1.54699,1.547,216399998.0
2006-05-18 07:10:00,1.54695,1.54717,1.54695,1.54717,86300002.0
2006-05-18 07:11:00,1.54712,1.54718,1.54699,1.54704,186499999.0
2006-05-18 07:12:00,1.54704,1.54716,1.54695,1.54701,215100004.0
2006-05-18 07:13:00,1.547,1.5471,1.54688,1.54691,201300004.0
2006-05-18 07:14:00,1.547,1.5471,1.54688,1.54702,70300000.0
2006-05-18 07:15:00,1.54705,1.54714,1.54683,1.54707,210100000.0
2006-05-18 07:16:00,1.54692,1.54713,1.54692,1.54707,279500000.0
2006-05-18 07:17:00,1.54705,1.54705,1.54695,1.54695,203500005.0
2006-05-18 07:18:00,1.54695,1.54713,1.54695,1.54703,266799997.0
2006-05-18 07:19:00,1.54697,1.54724,1.54689,1.54712,229000001.0
2006-05-18 07:20:00,1.54705,1.54717,1.54695,1.54698,313700004.0
2006-05-18 07:21:00,1.54697,1.54714,1.54689,1.54689,273100004.0
2006-05-18 07:22:00,1.54709,1.54721,1.54694,1.54715,332400002.0
2006-05-18 07:23:00,1.5471,1.54712,1.54698,1.54701,43300000.0
2006-05-18 07:24:00,1.54703,1.54712,1.5469,1.54703,470600006.0
2006-05-18 07:25:00,1.54703,1.54705,1.54689,1.54695,329600001.0
2006-05-18 07:26:00,1.54696,1.54707,1.5468,1.54703,333299993.0
2006-05-18 07:27:00,1.54689,1.54704,1.54683,1.54704,211899996.0
2006-05-18 07:28:00,1.54707,1.54721,1.54699,1.54699,267700000.0
2006-05-18 07:29:00,1.54714,1.54716,1.54704,1.54705,206999999.0
2006-05-18 07:30:00,1.54712,1.54717,1.54704,1.54705,285700000.0
2006-05-18 07:31:00,1.54699,1.54713,1.54688,1.54698,271300000.0
2006-05-18 07:32:00,1.54712,1.54712,1.54684,1.54684,343100003.0
2006-05-18 07:33:00,1.54702,1.5471,1.54682,1.54702,206000001.0
2006-05-18 07:34:00,1.5471,1.54715,1.54695,1.54695,343799999.0
2006-05-18 07:35:00,1.54698,1.54707,1.54688,1.547,250700000.0
2006-05-18 07:36:00,1.54688,1.54701,1.54682,1.54692,360499993.0
2006-05-18 07:37:00,1.54705,1.54705,1.547,1.547,12800000.0
2006-05-18 07:38:00,1.54691,1.547,1.54684,1.54687,221300005.0
2006-05-18 07:39:00,1.54707,1.54707,1.54695,1.54695,41900000.0
2006-05-18 07:40:00,1.54691,1.54718,1.54691,1.54718,180900002.0
2006-05-18 07:41:00,1.54703,1.54734,1.54686,1.54734,495900002.0
2006-05-18 07:42:00,1.54739,1.54752,1.54728,1.54747,252900004.0
2006-05-18 07:43:00,1.54734,1.54755,1.54734,1.54747,462400001.0
2006-05-18 07:44:00,1.54747,1.54748,1.5472,1.54723,223599998.0
2006-05-18 07:45:00,1.54737,1.54739,1.54723,1.54723,281900001.0
2006-05-18 07:46:00,1.54725,1.54733,1.5472,1.54727,110200003.0
2006-05-18 07:47:00,1.54719,1.54733,1.54712,1.54725,272999999.0
2006-05-18 07:48:00,1.54727,1.5473,1.54712,1.54715,248100004.0
2006-05-18 07:49:00,1.54717,1.54732,1.54714,1.54714,270699995.0
2006-05-18 07:50:00,1.54723,1.54723,1.54712,1.54712,40300000.0
2006-05-18 07:51:00,1.54724,1.54735,1.54707,1.5472,282300003.0
2006-05-18 07:52:00,1.54715,1.54729,1.54711,1.54725,289699998.0
2006-05-18 07:53:00,1.54725,1.54733,1.54714,1.5472,184900002.0
2006-05-18 07:54:00,1.54702,1.54733,1.54702,1.54733,370600003.0
2006-05-18 07:55:00,1.54723,1.54723,1.54697,1.54706,167199998.0
2006-05-18 07:56:00,1.54714,1.54721,1.54703,1.54719,317000000.0
2006-05-18 07:57:00,1.54721,1.54721,1.54706,1.54714,73500000.0
2006-05-18 07:58:00,1.54707,1.54707,1.54695,1.54695,30400000.0
2006-05-18 07:59:00,1.54717,1.54722,1.54703,1.54703,341600000.0
2006-05-18 08:00:00,1.54689,1.5471,1.54689,1.54709,218099999.0
2006-05-18 08:01:00,1.54701,1.54713,1.54691,1.54705,272400001.0
2006-05-18 08:02:00,1.54698,1.54707,1.54678,1.54702,276699998.0
2006-05-18 08:03:00,1.5469,1.54711,1.5469,1.5471,425100001.0
2006-05-18 08:04:00,1.54713,1.54735,1.54713,1.54735,160000000.0
2006-05-18 08:05:00,1.54735,1.54745,1.54722,1.54744,423200004.0
2006-05-18 08:06:00,1.54727,1.54743,1.54713,1.5473,228600001.0
2006-05-18 08:07:00,1.54724,1.54736,1.54712,1.54733,440900001.0
2006-05-18 08:08:00,1.54708,1.54744,1.54708,1.54732,453799999.0
2006-05-18 08:09:00,1.54718,1.54738,1.54718,1.54735,242100000.0
2006-05-18 08:10:00,1.54704,1.54749,1.54704,1.54745,200600000.0
2006-05-18 08:11:00,1.54737,1.54743,1.54724,1.54724,171500002.0
2006-05-18 08:12:00,1.54725,1.54742,1.54722,1.54742,157299999.0
2006-05-18 08:13:00,1.54722,1.54744,1.54721,1.54743,364099992.0
2006-05-18 08:14:00,1.54731,1.54745,1.54717,1.54733,413899997.0
2006-05-18 08:15:00,1.54726,1.54745,1.54721,1.54745,405100004.0
2006-05-18 08:16:00,1.54719,1.54746,1.54719,1.54746,31400000.0
2006-05-18 08:17:00,1.5475,1.54762,1.54738,1.5474,270099997.0
2006-05-18 08:18:00,1.54732,1.54746,1.54727,1.54727,29600000.0
2006-05-18 08:19:00,1.54722,1.54731,1.54714,1.54729,293599998.0
2006-05-18 08:20:00,1.54715,1.5473,1.54707,1.54707,392600003.0
2006-05-18 08:21:00,1.54711,1.54733,1.54696,1.54726,102300000.0
2006-05-18 08:22:00,1.54733,1.54733,1.54714,1.54733,237400000.0
2006-05-18 08:23:00,1.54714,1.54727,1.54701,1.54727,411200000.0
2006-05-18 08:24:00,1.54716,1.54729,1.54705,1.54722,285900004.0
2006-05-18 08:25:00,1.54726,1.54743,1.54715,1.54738,354999997.0
2006-05-18 08:26:00,1.54733,1.54733,1.54711,1.54715,236499998.0
2006-05-18 08:27:00,1.547,1.54732,1.547,1.54712,236000000.0
2006-05-18 08:28:00,1.54725,1.54732,1.54713,1.54713,214500000.0
2006-05-18 08:29:00,1.54731,1.54741,1.54724,1.54735,75999999.0
2006-05-18 08:30:00,1.54722,1.54737,1.54711,1.54731,202300001.0
2006-05-18 08:31:00,1.5473,1.5474,1.54716,1.54721,260099996.0
2006-05-18 08:32:00,1.54717,1.54739,1.54717,1.54732,436500004.0
2006-05-18 08:33:00,1.54731,1.54731,1.54681,1.54681,204199998.0
2006-05-18 08:34:00,1.54677,1.54691,1.5466,1.54668,325899998.0
2006-05-18 08:35:00,1.54659,1.5467,1.54646,1.5467,273900002.0
2006-05-18 08:36:00,1.54672,1.54672,1.5466,1.54668,124799997.0
2006-05-18 08:37:00,1.54661,1.54673,1.54647,1.54658,258300001.0
2006-05-18 08:38:00,1.54657,1.54678,1.54657,1.54678,70300000.0
2006-05-18 08:39:00,1.54701,1.54711,1.54688,1.54691,293200001.0
2006-05-18 08:40:00,1.54704,1.54709,1.54691,1.54699,310599997.0
2006-05-18 08:41:00,1.54708,1.54727,1.54696,1.54722,309200006.0
2006-05-18 08:42:00,1.54724,1.54724,1.54707,1.54709,287199997.0
2006-05-18 08:43:00,1.54708,1.54724,1.54702,1.54713,419200000.0
2006-05-18 08:44:00,1.54708,1.5473,1.54708,1.54717,411099995.0
2006-05-18 08:45:00,1.5472,1.54725,1.54687,1.54716,213200000.0
2006-05-18 08:46:00,1.54699,1.54714,1.54698,1.54713,183600001.0
2006-05-18 08:47:00,1.54692,1.54707,1.54653,1.54666,471300000.0
2006-05-18 08:48:00,1.54642,1.54665,1.54631,1.54663,315500002.0
2006-05-18 08:49:00,1.54639,1.54661,1.5463,1.54653,272000004.0
2006-05-18 08:50:00,1.54654,1.54677,1.54654,1.54673,150200000.0
2006-05-18 08:51:00,1.54654,1.54677,1.54654,1.54663,348900005.0
2006-05-18 08:52:00,1.54677,1.54679,1.54656,1.5467,468299999.0
2006-05-18 08:53:00,1.54648,1.54672,1.54648,1.54664,381899999.0
2006-05-18 08:54:00,1.54649,1.54667,1.54646,1.54658,302799998.0
2006-05-18 08:55:00,1.54657,1.54669,1.5465,1.54653,241300002.0
2006-05-18 08:56:00,1.54659,1.5467,1.54653,1.5467,390499999.0
2006-05-18 08:57:00,1.54671,1.54679,1.54653,1.5467,456600000.0
2006-05-18 08:58:00,1.54672,1.54682,1.54656,1.54667,324700002.0
2006-05-18 08:59:00,1.54673,1.54682,1.54648,1.54658,209000002.0
2006-05-18 09:00:00,1.5466,1.54673,1.54648,1.54665,322500005.0
2006-05-18 09:01:00,1.54668,1.54673,1.54658,1.54659,312600002.0
2006-05-18 09:02:00,1.54667,1.5468,1.54658,1.54673,366199997.0
2006-05-18 09:03:00,1.54678,1.54688,1.54666,1.54688,234499999.0
2006-05-18 09:04:00,1.54677,1.547,1.54667,1.54692,279699997.0
2006-05-18 09:05:00,1.54707,1.54719,1.54685,1.54685,275899997.0
2006-05-18 09:06:00,1.54707,1.54711,1.54689,1.54689,221000000.0
2006-05-18 09:07:00,1.54704,1.54715,1.547,1.54713,262000000.0
2006-05-18 09:08:00,1.54703,1.54708,1.54688,1.54708,261000003.0
2006-05-18 09:09:00,1.54697,1.54713,1.5469,1.54713,439399994.0
2006-05-18 09:10:00,1.5471,1.54714,1.54695,1.54703,238100000.0
2006-05-18 09:11:00,1.54709,1.54717,1.54697,1.54697,391300003.0
2006-05-18 09:12:00,1.54707,1.54707,1.54673,1.54685,216899997.0
2006-05-18 09:13:00,1.5469,1.54707,1.54685,1.54695,429400004.0
2006-05-18 09:14:00,1.54703,1.54708,1.54688,1.54691,246300005.0
2006-05-18 09:15:00,1.54701,1.54706,1.54689,1.54693,355600000.0
2006-05-18 09:16:00,1.54695,1.54707,1.54695,1.54707,99800002.0
2006-05-18 09:17:00,1.54695,1.54713,1.54692,1.54698,184600000.0
2006-05-18 09:18:00,1.54708,1.54713,1.54706,1.54709,104599998.0
2006-05-18 09:19:00,1.54686,1.54705,1.54679,1.54697,246100000.0
2006-05-18 09:20:00,1.54698,1.54709,1.5468,1.54685,407200000.0
2006-05-18 09:21:00,1.54691,1.54705,1.54674,1.54685,542100006.0
2006-05-18 09:22:00,1.54685,1.54707,1.54677,1.54697,257399998.0
2006-05-18 09:23:00,1.54696,1.54716,1.54696,1.54716,120399999.0
2006-05-18 09:24:00,1.54703,1.54718,1.54698,1.54713,373900003.0
2006-05-18 09:25:00,1.54697,1.54715,1.54692,1.54698,131300000.0
2006-05-18 09:26:00,1.54674,1.54684,1.54666,1.54671,61599998.0
2006-05-18 09:27:00,1.54661,1.54668,1.54638,1.54661,380300004.0
2006-05-18 09:28:00,1.54663,1.5467,1.54635,1.54635,287700000.0
2006-05-18 09:29:00,1.54634,1.54651,1.54621,1.54647,398600001.0
2006-05-18 09:30:00,1.5464,1.54646,1.54592,1.54592,204899999.0
2006-05-18 09:31:00,1.54568,1.54576,1.54548,1.54548,232199999.0
2006-05-18 09:32:00,1.54551,1.54572,1.5454,1.54542,272800000.0
2006-05-18 09:33:00,1.54549,1.54549,1.54498,1.54499,305999997.0
2006-05-18 09:34:00,1.5451,1.54543,1.5451,1.54543,188500002.0
2006-05-18 09:35:00,1.54555,1.5456,1.54541,1.54548,196599998.0
2006-05-18 09:36:00,1.54545,1.54548,1.54523,1.54536,337300003.0
2006-05-18 09:37:00,1.54558,1.54579,1.54556,1.54568,100600002.0
2006-05-18 09:38:00,1.54605,1.54622,1.54599,1.54605,243899999.0
2006-05-18 09:39:00,1.54581,1.54611,1.54581,1.54603,137000001.0
2006-05-18 09:40:00,1.54606,1.54625,1.54594,1.54625,296400002.0
2006-05-18 09:41:00,1.54639,1.54652,1.54628,1.54628,320199996.0
2006-05-18 09:42:00,1.54629,1.54641,1.54614,1.54631,331399998.0
2006-05-18 09:43:00,1.54633,1.54645,1.54613,1.54637,311700000.0
2006-05-18 09:44:00,1.5464,1.54671,1.5464,1.5466,413900004.0
2006-05-18 09:45:00,1.54651,1.54668,1.5464,1.54648,379099999.0
2006-05-18 09:46:00,1.54678,1.54704,1.54668,1.547,508700005.0
2006-05-18 09:47:00,1.54705,1.54705,1.54684,1.54691,332099998.0
2006-05-18 09:48:00,1.54706,1.54713,1.54683,1.54702,273300000.0
2006-05-18 09:49:00,1.54716,1.54716,1.5465,1.5465,390799998.0
2006-05-18 09:50:00,1.54655,1.54668,1.54638,1.54668,370400003.0
2006-05-18 09:51:00,1.54673,1.54685,1.54667,1.54667,427200001.0
2006-05-18 09:52:00,1.54684,1.54693,1.54674,1.5468,32200000.0
2006-05-18 09:53:00,1.54693,1.54711,1.54687,1.54703,263800002.0
2006-05-18 09:54:00,1.54693,1.54701,1.54678,1.54691,245600000.0
2006-05-18 09:55:00,1.547,1.54714,1.54684,1.54706,277299999.0
2006-05-18 09:56:00,1.54704,1.54708,1.5469,1.54696,270699999.0
2006-05-18 09:57:00,1.54712,1.54724,1.54706,1.54715,285399999.0
2006-05-18 09:58:00,1.54722,1.54753,1.54715,1.54752,269700001.0
2006-05-18 09:59:00,1.54758,1.54771,1.5474,1.54756,331600000.0
2006-05-18 10:00:00,1.5474,1.54754,1.54735,1.54751,298100004.0
2006-05-18 10:01:00,1.54751,1.54758,1.54739,1.54755,319800003.0
2006-05-18 10:02:00,1.54725,1.54745,1.54721,1.54737,526100007.0
2006-05-18 10:03:00,1.54735,1.5474,1.54725,1.54733,155699997.0
2006-05-18 10:04:00,1.54743,1.54747,1.54739,1.54741,66900001.0
2006-05-18 10:05:00,1.54727,1.54752,1.54727,1.54749,284800001.0
2006-05-18 10:06:00,1.54738,1.54738,1.54714,1.54719,297799999.0
2006-05-18 10:07:00,1.54731,1.5474,1.54709,1.54728,299499997.0
2006-05-18 10:08:00,1.54714,1.54744,1.54714,1.54742,576100002.0
2006-05-18 10:09:00,1.5474,1.54754,1.54722,1.54738,370800004.0
2006-05-18 10:10:00,1.54745,1.54763,1.54742,1.54755,389099999.0
2006-05-18 10:11:00,1.54756,1.54795,1.54756,1.54777,262000000.0
2006-05-18 10:12:00,1.54802,1.54834,1.54802,1.54826,296700001.0
2006-05-18 10:13:00,1.54823,1.54836,1.54808,1.54814,328500005.0
2006-05-18 10:14:00,1.54823,1.54831,1.54814,1.5482,353300000.0
2006-05-18 10:15:00,1.54811,1.54823,1.54794,1.54809,276500000.0
2006-05-18 10:16:00,1.54825,1.54835,1.54795,1.54795,376999999.0
2006-05-18 10:17:00,1.548,1.54805,1.54785,1.54785,340299995.0
2006-05-18 10:18:00,1.54796,1.54805,1.54778,1.54805,332600000.0
2006-05-18 10:19:00,1.54798,1.54805,1.54785,1.54797,188300002.0
2006-05-18 10:20:00,1.54785,1.54801,1.54781,1.54784,289600006.0
2006-05-18 10:21:00,1.54788,1.548,1.54776,1.54779,254800002.0
2006-05-18 10:22:00,1.54799,1.54806,1.54783,1.54791,253300001.0
2006-05-18 10:23:00,1.548,1.54807,1.54787,1.54797,253999999.0
2006-05-18 10:24:00,1.54799,1.54806,1.5478,1.54798,140600000.0
2006-05-18 10:25:00,1.54805,1.54821,1.54784,1.54803,254700000.0
2006-05-18 10:26:00,1.54822,1.54837,1.5481,1.54818,391400001.0
2006-05-18 10:27:00,1.54833,1.54852,1.54814,1.54842,466500001.0
2006-05-18 10:28:00,1.54862,1.54868,1.54846,1.54861,172600000.0
2006-05-18 10:29:00,1.54869,1.54936,1.54864,1.54936,308699999.0
2006-05-18 10:30:00,1.54904,1.54921,1.54893,1.54913,246799998.0
2006-05-18 10:31:00,1.54909,1.54931,1.54909,1.5492,256100003.0
2006-05-18 10:32:00,1.54908,1.54927,1.54903,1.54915,331399999.0
2006-05-18 10:33:00,1.54906,1.54906,1.54878,1.54898,219399998.0
2006-05-18 10:34:00,1.54895,1.54896,1.54872,1.54872,182600002.0
2006-05-18 10:35:00,1.54883,1.54893,1.54874,1.54889,242000003.0
2006-05-18 10:36:00,1.54892,1.54904,1.54883,1.54896,233500000.0
2006-05-18 10:37:00,1.54906,1.54908,1.54884,1.54887,233500000.0
2006-05-18 10:38:00,1.54897,1.54903,1.54881,1.54886,194900001.0
2006-05-18 10:39:00,1.549,1.54905,1.54889,1.54898,213899998.0
2006-05-18 10:40:00,1.5489,1.54909,1.5489,1.54899,350299998.0
2006-05-18 10:41:00,1.54885,1.54905,1.54882,1.54895,415899997.0
2006-05-18 10:42:00,1.54883,1.54907,1.54883,1.54901,241200000.0
2006-05-18 10:43:00,1.54896,1.54905,1.5486,1.54905,359899997.0
2006-05-18 10:44:00,1.54909,1.54919,1.549,1.54901,262500002.0
2006-05-18 10:45:00,1.5491,1.54914,1.54893,1.54898,213299996.0
2006-05-18 10:46:00,1.54889,1.54918,1.54885,1.54901,408000000.0
2006-05-18 10:47:00,1.54909,1.54919,1.54899,1.54899,263400001.0
2006-05-18 10:48:00,1.5491,1.54923,1.5491,1.54923,59200001.0
2006-05-18 10:49:00,1.54915,1.54936,1.54915,1.5493,272799998.0
2006-05-18 10:50:00,1.54921,1.54931,1.54911,1.5493,278699999.0
2006-05-18 10:51:00,1.5491,1.54951,1.5491,1.54951,539099999.0
2006-05-18 10:52:00,1.54928,1.54946,1.54915,1.54923,296000002.0
2006-05-18 10:53:00,1.54933,1.54941,1.54922,1.5493,463900003.0
2006-05-18 10:54:00,1.54922,1.54939,1.5492,1.5493,210100003.0
2006-05-18 10:55:00,1.54911,1.54936,1.54911,1.54933,354200007.0
2006-05-18 10:56:00,1.54928,1.54938,1.54911,1.54938,359599996.0
2006-05-18 10:57:00,1.54926,1.54943,1.54918,1.54943,252800001.0
2006-05-18 10:58:00,1.5493,1.54938,1.54923,1.54934,157200000.0
2006-05-18 10:59:00,1.5493,1.54938,1.5491,1.54925,124800001.0
2006-05-18 11:00:00,1.54923,1.54932,1.54907,1.54923,206099997.0
2006-05-18 11:01:00,1.54925,1.54937,1.54916,1.54929,195599999.0
2006-05-18 11:02:00,1.54918,1.54927,1.54898,1.54922,418400004.0
2006-05-18 11:03:00,1.54925,1.54925,1.54905,1.54909,233700002.0
2006-05-18 11:04:00,1.54903,1.54928,1.54891,1.54913,236500002.0
2006-05-18 11:05:00,1.54928,1.54931,1.54884,1.54929,229000004.0
2006-05-18 11:06:00,1.54916,1.54936,1.54916,1.54923,224700003.0
2006-05-18 11:07:00,1.54933,1.5494,1.54925,1.54935,105600001.0
2006-05-18 11:08:00,1.54934,1.54945,1.54923,1.54939,440900000.0
2006-05-18 11:09:00,1.54914,1.5494,1.54907,1.5494,305900002.0
2006-05-18 11:10:00,1.54925,1.54938,1.54913,1.54924,119400000.0
2006-05-18 11:11:00,1.54937,1.54944,1.54933,1.54944,42300001.0
2006-05-18 11:12:00,1.54962,1.54981,1.54945,1.54945,263799996.0
2006-05-18 11:13:00,1.54947,1.54959,1.54926,1.54949,322200000.0
2006-05-18 11:14:00,1.54958,1.54966,1.54947,1.54959,335400002.0
2006-05-18 11:15:00,1.5495,1.54973,1.54945,1.54973,196100001.0
2006-05-18 11:16:00,1.54968,1.54976,1.54954,1.54962,443600001.0
2006-05-18 11:17:00,1.5494,1.5497,1.5494,1.54962,217999999.0
2006-05-18 11:18:00,1.54949,1.54975,1.54948,1.54975,253999998.0
2006-05-18 11:19:00,1.54957,1.54973,1.5495,1.54973,294000001.0
2006-05-18 11:20:00,1.5497,1.54984,1.54964,1.54975,394100003.0
2006-05-18 11:21:00,1.54971,1.54979,1.54957,1.54972,363600000.0
2006-05-18 11:22:00,1.54943,1.54963,1.5494,1.54956,97400000.0
2006-05-18 11:23:00,1.54959,1.54966,1.54936,1.54936,262399998.0
2006-05-18 11:24:00,1.54929,1.54956,1.54929,1.54947,333600002.0
2006-05-18 11:25:00,1.54945,1.54954,1.54915,1.54944,183900004.0
2006-05-18 11:26:00,1.54949,1.54954,1.54933,1.54933,265000001.0
2006-05-18 11:27:00,1.54937,1.54938,1.54919,1.54924,196200002.0
2006-05-18 11:28:00,1.54914,1.5493,1.54903,1.54918,338799997.0
2006-05-18 11:29:00,1.54911,1.54926,1.54907,1.54918,351399990.0
2006-05-18 11:30:00,1.54905,1.54917,1.54894,1.54902,285200002.0
2006-05-18 11:31:00,1.54908,1.54922,1.54905,1.54913,322000000.0
2006-05-18 11:32:00,1.54908,1.54922,1.54905,1.54916,419300003.0
2006-05-18 11:33:00,1.5491,1.54924,1.54903,1.54923,271100002.0
2006-05-18 11:34:00,1.5492,1.54925,1.54898,1.54905,380100007.0
2006-05-18 11:35:00,1.54905,1.54924,1.54902,1.54918,159499997.0
2006-05-18 11:36:00,1.54925,1.54928,1.54907,1.54916,385900007.0
2006-05-18 11:37:00,1.54927,1.5493,1.54914,1.54916,369699994.0
2006-05-18 11:38:00,1.54928,1.54935,1.5492,1.54935,289500001.0
2006-05-18 11:39:00,1.54931,1.5494,1.54916,1.54926,328299998.0
2006-05-18 11:40:00,1.54934,1.54948,1.5492,1.54938,237899999.0
2006-05-18 11:41:00,1.54946,1.54952,1.54925,1.54944,399199997.0
2006-05-18 11:42:00,1.54942,1.54952,1.54927,1.54942,266699997.0
2006-05-18 11:43:00,1.54926,1.54945,1.54921,1.54944,475800007.0
2006-05-18 11:44:00,1.54949,1.54949,1.54922,1.54935,306499997.0
2006-05-18 11:45:00,1.54936,1.54949,1.54925,1.54931,335600001.0
2006-05-18 11:46:00,1.54929,1.54944,1.54924,1.54924,310200004.0
2006-05-18 11:47:00,1.54938,1.54949,1.54918,1.54936,270100000.0
2006-05-18 11:48:00,1.54937,1.54949,1.54923,1.54946,214200001.0
2006-05-18 11:49:00,1.54944,1.54957,1.54926,1.54932,348900004.0
2006-05-18 11:50:00,1.5494,1.54952,1.54934,1.54947,388100000.0
2006-05-18 11:51:00,1.54933,1.54945,1.54921,1.54936,416399997.0
2006-05-18 11:52:00,1.54915,1.54947,1.54915,1.54947,302300003.0
2006-05-18 11:53:00,1.54944,1.54944,1.54923,1.54932,461500003.0
2006-05-18 11:54:00,1.54945,1.54997,1.54945,1.54977,431300000.0
2006-05-18 11:55:00,1.54988,1.55026,1.54988,1.55025,370100003.0
2006-05-18 11:56:00,1.55024,1.55082,1.55011,1.55067,259500000.0
2006-05-18 11:57:00,1.55052,1.5507,1.55047,1.55063,351200008.0
2006-05-18 11:58:00,1.55063,1.55064,1.5504,1.55053,276900001.0
2006-05-18 11:59:00,1.55057,1.55074,1.5504,1.55057,237500001.0
2006-05-18 12:00:00,1.55062,1.55062,1.55037,1.55037,277399999.0
2006-05-18 12:01:00,1.55054,1.55065,1.5504,1.55047,234100001.0
2006-05-18 12:02:00,1.5505,1.55068,1.55044,1.55068,416399998.0
2006-05-18 12:03:00,1.55074,1.55081,1.55055,1.55066,209799998.0
2006-05-18 12:04:00,1.55063,1.55071,1.55047,1.55048,300500001.0
2006-05-18 12:05:00,1.55064,1.55064,1.55039,1.55039,216300005.0
2006-05-18 12:06:00,1.55059,1.5506,1.55039,1.55045,236900001.0
2006-05-18 12:07:00,1.55055,1.55061,1.55031,1.55031,266900002.0
2006-05-18 12:08:00,1.5506,1.55072,1.55049,1.55057,393099998.0
2006-05-18 12:09:00,1.55054,1.55066,1.55054,1.55061,83899999.0
2006-05-18 12:10:00,1.55038,1.55053,1.55028,1.55044,394900002.0
2006-05-18 12:11:00,1.55026,1.55044,1.55016,1.55044,257100001.0
2006-05-18 12:12:00,1.55042,1.55042,1.5501,1.5501,333500000.0
2006-05-18 12:13:00,1.55029,1.55038,1.55014,1.5503,336999998.0
2006-05-18 12:14:00,1.55031,1.5504,1.5502,1.55031,289599997.0
2006-05-18 12:15:00,1.55027,1.55034,1.55013,1.55031,309699999.0
2006-05-18 12:16:00,1.55019,1.55029,1.55006,1.55015,233399998.0
2006-05-18 12:17:00,1.55033,1.55033,1.55017,1.55027,318000004.0
2006-05-18 12:18:00,1.55031,1.5504,1.55019,1.55019,331900003.0
2006-05-18 12:19:00,1.55031,1.55034,1.55022,1.55028,95899999.0
2006-05-18 12:20:00,1.55025,1.55035,1.55014,1.55035,271200002.0
2006-05-18 12:21:00,1.55007,1.55026,1.55007,1.55026,40699999.0
2006-05-18 12:22:00,1.55005,1.5502,1.54997,1.5502,470199995.0
2006-05-18 12:23:00,1.55013,1.55027,1.54998,1.55013,212300000.0
2006-05-18 12:24:00,1.55009,1.55032,1.55009,1.55032,112000000.0
2006-05-18 12:25:00,1.55035,1.55038,1.55013,1.55027,434199995.0
2006-05-18 12:26:00,1.55024,1.55051,1.55024,1.55036,291300000.0
2006-05-18 12:27:00,1.55044,1.55047,1.55029,1.55034,193499999.0
2006-05-18 12:28:00,1.5504,1.55056,1.55024,1.55035,454200005.0
2006-05-18 12:29:00,1.55022,1.55036,1.55001,1.55014,284300003.0
2006-05-18 12:30:00,1.55014,1.5502,1.54995,1.55001,218099997.0
2006-05-18 12:31:00,1.55023,1.55026,1.55005,1.55019,295399999.0
2006-05-18 12:32:00,1.55014,1.55024,1.54996,1.55017,362900000.0
2006-05-18 12:33:00,1.55013,1.55018,1.54996,1.55016,353399997.0
2006-05-18 12:34:00,1.54994,1.55013,1.54966,1.54972,304200000.0
2006-05-18 12:35:00,1.54981,1.54985,1.54961,1.54966,436399998.0
2006-05-18 12:36:00,1.54958,1.54988,1.54958,1.54988,367100003.0
2006-05-18 12:37:00,1.54982,1.54991,1.54971,1.54978,402700002.0
2006-05-18 12:38:00,1.54967,1.5498,1.54949,1.54957,371800003.0
2006-05-18 12:39:00,1.5495,1.5495,1.54927,1.54934,303599997.0
2006-05-18 12:40:00,1.54943,1.54957,1.54929,1.54945,290599997.0
2006-05-18 12:41:00,1.54931,1.54943,1.54924,1.54941,247500003.0
2006-05-18 12:42:00,1.54937,1.54953,1.54931,1.5494,226299999.0
2006-05-18 12:43:00,1.54945,1.54945,1.54921,1.5493,303899997.0
2006-05-18 12:44:00,1.54937,1.54938,1.54913,1.54938,180599998.0
2006-05-18 12:45:00,1.54922,1.54944,1.54922,1.54939,249500000.0
2006-05-18 12:46:00,1.54931,1.54947,1.54922,1.54942,276600002.0
2006-05-18 12:47:00,1.54925,1.54944,1.54922,1.54944,225799999.0
2006-05-18 12:48:00,1.54918,1.54947,1.54918,1.54947,288799994.0
2006-05-18 12:49:00,1.54941,1.5495,1.54929,1.5495,218699999.0
2006-05-18 12:50:00,1.54927,1.54946,1.54927,1.54945,175800000.0
2006-05-18 12:51:00,1.54955,1.54962,1.54947,1.54955,199400002.0
2006-05-18 12:52:00,1.54912,1.54959,1.54912,1.54957,542399998.0
2006-05-18 12:53:00,1.54958,1.54963,1.5493,1.54953,320100002.0
2006-05-18 12:54:00,1.54958,1.54972,1.54946,1.54961,242800004.0
2006-05-18 12:55:00,1.54996,1.5503,1.54996,1.55012,250700002.0
2006-05-18 12:56:00,1.55013,1.55013,1.54986,1.55002,296999999.0
2006-05-18 12:57:00,1.54991,1.54997,1.54978,1.5499,339399999.0
2006-05-18 12:58:00,1.54973,1.54987,1.54965,1.54973,445500003.0
2006-05-18 12:59:00,1.54977,1.54977,1.54934,1.54934,229700002.0
2006-05-18 13:00:00,1.54938,1.54957,1.54926,1.54944,300000004.0
2006-05-18 13:01:00,1.54967,1.5497,1.54934,1.54951,290099999.0
2006-05-18 13:02:00,1.54954,1.54966,1.54938,1.54949,149500000.0
2006-05-18 13:03:00,1.54949,1.5496,1.54933,1.54951,207199998.0
2006-05-18 13:04:00,1.54937,1.54963,1.54927,1.54933,476600004.0
2006-05-18 13:05:00,1.54949,1.5496,1.54932,1.54937,465100001.0
2006-05-18 13:06:00,1.54937,1.5495,1.54922,1.54931,206900002.0
2006-05-18 13:07:00,1.54939,1.54953,1.54933,1.54947,324500001.0
2006-05-18 13:08:00,1.54949,1.54955,1.54932,1.54945,400800003.0
2006-05-18 13:09:00,1.54944,1.54948,1.54932,1.54933,301800002.0
2006-05-18 13:10:00,1.54926,1.5495,1.54926,1.54943,236800003.0
2006-05-18 13:11:00,1.5494,1.54947,1.5492,1.54939,303400002.0
2006-05-18 13:12:00,1.54931,1.54943,1.5492,1.54941,251200000.0
2006-05-18 13:13:00,1.54944,1.54952,1.54927,1.54952,345500004.0
2006-05-18 13:14:00,1.54957,1.54961,1.54944,1.54953,165200000.0
2006-05-18 13:15:00,1.54946,1.54965,1.54946,1.54957,387300007.0
2006-05-18 13:16:00,1.54955,1.54959,1.54939,1.54943,392200004.0
2006-05-18 13:17:00,1.54957,1.54965,1.54945,1.54946,155900001.0
2006-05-18 13:18:00,1.54919,1.54951,1.54919,1.54937,389900008.0
2006-05-18 13:19:00,1.54926,1.54947,1.54923,1.54937,489600008.0
2006-05-18 13:20:00,1.54931,1.54938,1.5492,1.5493,177900001.0
2006-05-18 13:21:00,1.54934,1.54944,1.54916,1.54927,349100004.0
2006-05-18 13:22:00,1.54942,1.54942,1.54916,1.54923,441399995.0
2006-05-18 13:23:00,1.54933,1.54937,1.54907,1.54907,247800002.0
2006-05-18 13:24:00,1.54925,1.54939,1.54912,1.54933,345300003.0
2006-05-18 13:25:00,1.54933,1.54938,1.54911,1.54932,584799999.0
2006-05-18 13:26:00,1.54922,1.54937,1.54904,1.54917,226000002.0
2006-05-18 13:27:00,1.54908,1.54939,1.54908,1.54936,228399997.0
2006-05-18 13:28:00,1.54932,1.54965,1.54919,1.54965,179800000.0
2006-05-18 13:29:00,1.54953,1.54967,1.54939,1.54956,331300003.0
2006-05-18 13:30:00,1.54975,1.54986,1.54955,1.54966,185599998.0
2006-05-18 13:31:00,1.5496,1.54974,1.54951,1.54963,305299999.0
2006-05-18 13:32:00,1.5496,1.54985,1.5495,1.54972,294099995.0
2006-05-18 13:33:00,1.54985,1.54985,1.54962,1.54972,264900002.0
2006-05-18 13:34:00,1.54973,1.54973,1.54947,1.54955,267200001.0
2006-05-18 13:35:00,1.54965,1.54972,1.54953,1.54954,326900003.0
2006-05-18 13:36:00,1.54962,1.54976,1.54952,1.54956,182099998.0
2006-05-18 13:37:00,1.54958,1.54966,1.54951,1.54951,156599998.0
2006-05-18 13:38:00,1.54958,1.54971,1.54958,1.54967,161800000.0
2006-05-18 13:39:00,1.54959,1.54967,1.54945,1.54953,120800000.0
2006-05-18 13:40:00,1.54955,1.54965,1.5494,1.5495,323500003.0
2006-05-18 13:41:00,1.54935,1.54967,1.54934,1.54967,127400000.0
2006-05-18 13:42:00,1.54972,1.54972,1.54951,1.54956,131000002.0
2006-05-18 13:43:00,1.54966,1.54966,1.54931,1.54931,268299999.0
2006-05-18 13:44:00,1.54932,1.54945,1.54922,1.5494,327400002.0
2006-05-18 13:45:00,1.54939,1.54943,1.54928,1.54931,40000000.0
2006-05-18 13:46:00,1.54954,1.54961,1.54941,1.54949,342400002.0
2006-05-18 13:47:00,1.54939,1.54955,1.54926,1.54942,244800002.0
2006-05-18 13:48:00,1.54943,1.54974,1.54931,1.54962,354200001.0
2006-05-18 13:49:00,1.5496,1.5497,1.54945,1.54963,347999998.0
2006-05-18 13:50:00,1.54962,1.54975,1.54948,1.54954,266400002.0
2006-05-18 13:51:00,1.54959,1.54982,1.54948,1.5496,261900000.0
2006-05-18 13:52:00,1.54962,1.54976,1.54956,1.54958,214599998.0
2006-05-18 13:53:00,1.54972,1.54973,1.54944,1.54952,166200000.0
2006-05-18 13:54:00,1.54957,1.54972,1.54943,1.54972,397600003.0
2006-05-18 13:55:00,1.54966,1.54974,1.54952,1.54968,498300002.0
2006-05-18 13:56:00,1.54956,1.54968,1.54932,1.5495,257300002.0
2006-05-18 13:57:00,1.54928,1.54942,1.54922,1.5493,248900000.0
2006-05-18 13:58:00,1.54922,1.54927,1.54907,1.54915,278799996.0
2006-05-18 13:59:00,1.54918,1.54932,1.54903,1.54924,230699999.0
2006-05-18 14:00:00,1.54927,1.54935,1.54919,1.54922,278400001.0
2006-05-18 14:01:00,1.54913,1.54937,1.54911,1.54925,384499997.0
2006-05-18 14:02:00,1.54933,1.54933,1.54914,1.54921,417200003.0
2006-05-18 14:03:00,1.54908,1.54939,1.54887,1.54926,189099997.0
2006-05-18 14:04:00,1.54939,1.54939,1.54916,1.54923,265200000.0
2006-05-18 14:05:00,1.54942,1.54943,1.54937,1.54938,138299997.0
2006-05-18 14:06:00,1.54944,1.54944,1.54918,1.54928,313299998.0
2006-05-18 14:07:00,1.54929,1.54942,1.54927,1.54936,233300000.0
2006-05-18 14:08:00,1.54934,1.54934,1.54915,1.54915,335100000.0
2006-05-18 14:09:00,1.54915,1.54933,1.54904,1.54917,251400001.0
2006-05-18 14:10:00,1.54917,1.54917,1.54896,1.54896,366600001.0
2006-05-18 14:11:00,1.54917,1.54933,1.5491,1.54917,342100002.0
2006-05-18 14:12:00,1.54907,1.54935,1.54907,1.54913,256800001.0
2006-05-18 14:13:00,1.54918,1.54927,1.54901,1.54916,385900003.0
2006-05-18 14:14:00,1.54907,1.54917,1.5489,1.54909,331900004.0
2006-05-18 14:15:00,1.54899,1.5493,1.54899,1.5493,314800002.0
2006-05-18 14:16:00,1.54926,1.54941,1.5491,1.5492,319100000.0
2006-05-18 14:17:00,1.54919,1.54933,1.5491,1.54915,372900003.0
2006-05-18 14:18:00,1.54933,1.54937,1.54916,1.5492,286600001.0
2006-05-18 14:19:00,1.54935,1.54935,1.54916,1.5492,386700003.0
2006-05-18 14:20:00,1.54915,1.54927,1.54891,1.5492,465300000.0
2006-05-18 14:21:00,1.54899,1.54926,1.54893,1.54898,397900001.0
2006-05-18 14:22:00,1.54878,1.549,1.54876,1.54888,476700002.0
2006-05-18 14:23:00,1.54892,1.54961,1.54892,1.54942,395900002.0
2006-05-18 14:24:00,1.5497,1.54989,1.54962,1.5497,319700000.0
2006-05-18 14:25:00,1.54985,1.54991,1.54967,1.54977,378499996.0
2006-05-18 14:26:00,1.54974,1.55006,1.54964,1.55006,271700000.0
2006-05-18 14:27:00,1.55009,1.55018,1.54984,1.55005,448900001.0
2006-05-18 14:28:00,1.55008,1.55016,1.54992,1.54997,266700004.0
2006-05-18 14:29:00,1.55007,1.55014,1.54984,1.54984,442999997.0
2006-05-18 14:30:00,1.54988,1.55026,1.54985,1.54997,318299997.0
2006-05-18 14:31:00,1.55007,1.55034,1.54996,1.55034,252199998.0
2006-05-18 14:32:00,1.55059,1.5507,1.55038,1.5506,447799997.0
2006-05-18 14:33:00,1.55061,1.55066,1.55047,1.55056,326900000.0
2006-05-18 14:34:00,1.55054,1.551,1.55051,1.55085,357100003.0
2006-05-18 14:35:00,1.55103,1.55145,1.55101,1.55119,333400001.0
2006-05-18 14:36:00,1.55158,1.55178,1.55145,1.55162,366900005.0
2006-05-18 14:37:00,1.55161,1.55161,1.55129,1.55129,330100004.0
2006-05-18 14:38:00,1.55144,1.55151,1.55121,1.55132,167100002.0
2006-05-18 14:39:00,1.55129,1.55143,1.55118,1.55126,224500004.0
2006-05-18 14:40:00,1.55128,1.55132,1.55109,1.55127,265900003.0
2006-05-18 14:41:00,1.55123,1.55138,1.55114,1.55138,329600001.0
2006-05-18 14:42:00,1.55133,1.55133,1.55101,1.55119,585700005.0
2006-05-18 14:43:00,1.55123,1.55147,1.55115,1.55137,262399997.0
2006-05-18 14:44:00,1.55138,1.55138,1.55107,1.55107,245500000.0
2006-05-18 14:45:00,1.551,1.55128,1.55097,1.55105,311400006.0
2006-05-18 14:46:00,1.55122,1.55122,1.55097,1.55105,163999999.0
2006-05-18 14:47:00,1.55113,1.55121,1.55095,1.55109,206500001.0
2006-05-18 14:48:00,1.55098,1.5511,1.55088,1.5511,285400001.0
2006-05-18 14:49:00,1.55106,1.55112,1.55086,1.55094,321100001.0
2006-05-18 14:50:00,1.55112,1.55112,1.55087,1.55104,217800002.0
2006-05-18 14:51:00,1.55094,1.55107,1.55072,1.55103,246500003.0
2006-05-18 14:52:00,1.55112,1.55116,1.55094,1.55106,274300002.0
2006-05-18 14:53:00,1.55101,1.55117,1.55093,1.55105,266700002.0
2006-05-18 14:54:00,1.55108,1.55116,1.55091,1.551,423200003.0
2006-05-18 14:55:00,1.55109,1.5513,1.55099,1.55111,88000000.0
2006-05-18 14:56:00,1.55123,1.55132,1.55102,1.55113,287700002.0
2006-05-18 14:57:00,1.55106,1.55118,1.55096,1.55105,234900002.0
2006-05-18 14:58:00,1.55092,1.55114,1.55092,1.55094,240400002.0
2006-05-18 14:59:00,1.5509,1.55107,1.55083,1.55092,264400002.0
2006-05-18 15:00:00,1.55096,1.55103,1.55089,1.55103,194300002.0
2006-05-18 15:01:00,1.55101,1.55102,1.55079,1.55079,421599998.0
2006-05-18 15:02:00,1.55103,1.55105,1.55085,1.55091,245199999.0
2006-05-18 15:03:00,1.55092,1.55111,1.55092,1.55104,443299998.0
2006-05-18 15:04:00,1.55102,1.55102,1.55077,1.55082,279600001.0
2006-05-18 15:05:00,1.55078,1.55095,1.55062,1.55071,231700001.0
2006-05-18 15:06:00,1.55061,1.55075,1.55046,1.55046,266900006.0
2006-05-18 15:07:00,1.55028,1.55047,1.5502,1.55042,336600002.0
2006-05-18 15:08:00,1.5505,1.55067,1.55037,1.55061,502199998.0
2006-05-18 15:09:00,1.55062,1.55064,1.55042,1.55043,278499999.0
2006-05-18 15:10:00,1.55048,1.5505,1.55028,1.55037,372699996.0
2006-05-18 15:11:00,1.55032,1.55038,1.55027,1.55028,343000002.0
2006-05-18 15:12:00,1.55039,1.55039,1.55008,1.55018,445300006.0
2006-05-18 15:13:00,1.55031,1.55031,1.55015,1.55022,96799999.0
2006-05-18 15:14:00,1.55021,1.55042,1.55019,1.55036,254100002.0
2006-05-18 15:15:00,1.55034,1.55045,1.55022,1.55022,448100005.0
2006-05-18 15:16:00,1.55042,1.55049,1.55014,1.5503,359200002.0
2006-05-18 15:17:00,1.55023,1.55032,1.55011,1.55025,196500000.0
2006-05-18 15:18:00,1.55025,1.55038,1.55,1.55025,377900003.0
2006-05-18 15:19:00,1.5503,1.55037,1.55021,1.55026,381600000.0
2006-05-18 15:20:00,1.55037,1.55052,1.55026,1.55044,415300001.0
2006-05-18 15:21:00,1.55024,1.55058,1.55023,1.55058,188799998.0
2006-05-18 15:22:00,1.55061,1.55067,1.55032,1.55032,280600000.0
2006-05-18 15:23:00,1.55046,1.55058,1.55025,1.55035,245699999.0
2006-05-18 15:24:00,1.55055,1.55074,1.55041,1.55059,211499997.0
2006-05-18 15:25:00,1.55079,1.5509,1.55057,1.55073,250500003.0
2006-05-18 15:26:00,1.55063,1.55072,1.55044,1.55048,368900004.0
2006-05-18 15:27:00,1.55059,1.55059,1.55037,1.55038,320799997.0
2006-05-18 15:28:00,1.55039,1.55043,1.55026,1.55032,214899999.0
2006-05-18 15:29:00,1.55042,1.5505,1.55024,1.55042,333100002.0
2006-05-18 15:30:00,1.55036,1.55043,1.55017,1.55023,236000004.0
2006-05-18 15:31:00,1.55015,1.55032,1.55003,1.55021,381299998.0
2006-05-18 15:32:00,1.55017,1.5505,1.55017,1.5505,142999997.0
2006-05-18 15:33:00,1.55053,1.55069,1.55038,1.55067,268800001.0
2006-05-18 15:34:00,1.55062,1.55062,1.55032,1.55032,214900000.0
2006-05-18 15:35:00,1.55067,1.55067,1.55041,1.55042,381200004.0
2006-05-18 15:36:00,1.55062,1.55062,1.55043,1.55048,193599999.0
2006-05-18 15:37:00,1.55048,1.55065,1.55045,1.5506,358400002.0
2006-05-18 15:38:00,1.55056,1.55076,1.55055,1.55067,365400005.0
2006-05-18 15:39:00,1.55062,1.5507,1.5505,1.55061,241500001.0
2006-05-18 15:40:00,1.55052,1.55072,1.55052,1.55066,250400001.0
2006-05-18 15:41:00,1.55068,1.55073,1.55042,1.55051,265900001.0
2006-05-18 15:42:00,1.55054,1.55069,1.55045,1.55069,254800000.0
2006-05-18 15:43:00,1.55065,1.55097,1.55065,1.55097,163800001.0
2006-05-18 15:44:00,1.55092,1.551,1.55084,1.55097,220999999.0
2006-05-18 15:45:00,1.55088,1.55092,1.5505,1.5505,291000004.0
2006-05-18 15:46:00,1.55052,1.5506,1.55035,1.55046,248700000.0
2006-05-18 15:47:00,1.55073,1.55093,1.55073,1.5508,216999999.0
2006-05-18 15:48:00,1.55093,1.55108,1.55084,1.55108,412700000.0
2006-05-18 15:49:00,1.55091,1.55109,1.55077,1.55077,291600000.0
2006-05-18 15:50:00,1.55058,1.55076,1.55053,1.55065,200600000.0
2006-05-18 15:51:00,1.55065,1.55078,1.55055,1.55061,239600001.0
2006-05-18 15:52:00,1.55078,1.55085,1.55063,1.55073,384400005.0
2006-05-18 15:53:00,1.55068,1.55078,1.55052,1.55052,263000003.0
2006-05-18 15:54:00,1.55064,1.55109,1.5505,1.55099,275600004.0
2006-05-18 15:55:00,1.55096,1.5511,1.55085,1.55089,211299998.0
2006-05-18 15:56:00,1.55097,1.55124,1.55097,1.55118,386199999.0
2006-05-18 15:57:00,1.55104,1.55117,1.55095,1.5511,204499999.0
2006-05-18 15:58:00,1.55091,1.55107,1.55084,1.55084,195499996.0
2006-05-18 15:59:00,1.55089,1.55089,1.55049,1.55049,179299997.0
2006-05-18 16:00:00,1.55052,1.55054,1.55009,1.5504,355299995.0
2006-05-18 16:01:00,1.55026,1.55061,1.55026,1.55058,187700003.0
2006-05-18 16:02:00,1.5505,1.55058,1.55034,1.5505,255299997.0
2006-05-18 16:03:00,1.55048,1.5505,1.55023,1.55044,446000000.0
2006-05-18 16:04:00,1.5503,1.55039,1.54985,1.54985,282199998.0
2006-05-18 16:05:00,1.55006,1.55031,1.55006,1.55016,325100004.0
2006-05-18 16:06:00,1.5502,1.55056,1.5502,1.55032,243000002.0
2006-05-18 16:07:00,1.55008,1.55024,1.54986,1.55007,457999996.0
2006-05-18 16:08:00,1.55007,1.55014,1.54991,1.5501,394599998.0
2006-05-18 16:09:00,1.55004,1.55026,1.54995,1.55026,461700002.0
2006-05-18 16:10:00,1.5502,1.55045,1.55006,1.55045,280499997.0
2006-05-18 16:11:00,1.55042,1.55047,1.55009,1.55009,263500004.0
2006-05-18 16:12:00,1.55005,1.55018,1.54999,1.55012,273700001.0
2006-05-18 16:13:00,1.55011,1.55026,1.54992,1.55011,479300000.0
2006-05-18 16:14:00,1.55015,1.55028,1.55001,1.55015,498400000.0
2006-05-18 16:15:00,1.5499,1.55007,1.54969,1.54973,305300002.0
2006-05-18 16:16:00,1.54971,1.54983,1.54963,1.54972,426799999.0
2006-05-18 16:17:00,1.54967,1.54986,1.54967,1.54983,240800001.0
2006-05-18 16:18:00,1.54973,1.54981,1.54959,1.54972,278300000.0
2006-05-18 16:19:00,1.54969,1.55006,1.54966,1.54991,345100003.0
2006-05-18 16:20:00,1.55006,1.55008,1.5499,1.55001,327499995.0
2006-05-18 16:21:00,1.54986,1.55011,1.54985,1.55002,300700003.0
2006-05-18 16:22:00,1.55007,1.55019,1.54995,1.55008,307299998.0
2006-05-18 16:23:00,1.55015,1.55023,1.55004,1.55023,305500000.0
2006-05-18 16:24:00,1.55017,1.55029,1.55002,1.55013,371000001.0
2006-05-18 16:25:00,1.55032,1.55044,1.5502,1.55041,291399998.0
2006-05-18 16:26:00,1.55051,1.55057,1.55027,1.55039,311699998.0
2006-05-18 16:27:00,1.55045,1.55059,1.55032,1.55033,291000001.0
2006-05-18 16:28:00,1.55027,1.55054,1.55027,1.55049,364199992.0
2006-05-18 16:29:00,1.55055,1.55076,1.55043,1.55065,240200000.0
2006-05-18 16:30:00,1.55073,1.55076,1.55045,1.55067,297000001.0
2006-05-18 16:31:00,1.55057,1.55069,1.55039,1.55061,230700000.0
2006-05-18 16:32:00,1.55058,1.55058,1.55036,1.5504,266600002.0
2006-05-18 16:33:00,1.55043,1.55062,1.55036,1.55038,293900004.0
2006-05-18 16:34:00,1.55044,1.55066,1.55041,1.55058,318199996.0
2006-05-18 16:35:00,1.55058,1.55059,1.55041,1.55059,282899998.0
2006-05-18 16:36:00,1.55046,1.5505,1.55035,1.55035,79100001.0
2006-05-18 16:37:00,1.55033,1.55051,1.55031,1.55043,156500000.0
2006-05-18 16:38:00,1.55037,1.55053,1.55035,1.55048,361700004.0
2006-05-18 16:39:00,1.55047,1.55053,1.55031,1.55045,446700002.0
2006-05-18 16:40:00,1.5503,1.55043,1.5503,1.55042,157300002.0
2006-05-18 16:41:00,1.55031,1.55043,1.55021,1.55036,288100006.0
2006-05-18 16:42:00,1.55022,1.55057,1.55022,1.55056,401200004.0
2006-05-18 16:43:00,1.55044,1.55061,1.55021,1.55045,292500002.0
2006-05-18 16:44:00,1.55044,1.5506,1.55036,1.55053,330999996.0
2006-05-18 16:45:00,1.55052,1.55059,1.55037,1.55044,297400000.0
2006-05-18 16:46:00,1.55046,1.55059,1.55038,1.55042,353899996.0
2006-05-18 16:47:00,1.55033,1.55055,1.5503,1.55055,266400000.0
2006-05-18 16:48:00,1.55056,1.55057,1.55035,1.55049,244599999.0
2006-05-18 16:49:00,1.55048,1.55051,1.55026,1.55036,218499997.0
2006-05-18 16:50:00,1.55048,1.5507,1.55048,1.55062,227800002.0
2006-05-18 16:51:00,1.55045,1.55062,1.55028,1.55047,323600000.0
2006-05-18 16:52:00,1.55058,1.55099,1.55054,1.55089,168899998.0
2006-05-18 16:53:00,1.55104,1.55108,1.55082,1.55098,232800001.0
2006-05-18 16:54:00,1.55093,1.55111,1.55076,1.55086,356000002.0
2006-05-18 16:55:00,1.55108,1.55108,1.55086,1.55101,432900002.0
2006-05-18 16:56:00,1.55105,1.55123,1.55084,1.55098,337000000.0
2006-05-18 16:57:00,1.55085,1.55085,1.55054,1.55062,227600000.0
2006-05-18 16:58:00,1.55031,1.55063,1.55031,1.55043,410800004.0
2006-05-18 16:59:00,1.55016,1.55042,1.55016,1.55028,406499995.0
2006-05-18 17:00:00,1.55018,1.55034,1.55005,1.55028,313600000.0
2006-05-18 17:01:00,1.55012,1.55022,1.54993,1.55018,350199999.0
2006-05-18 17:02:00,1.55017,1.55018,1.54983,1.55003,443600004.0
2006-05-18 17:03:00,1.55006,1.55006,1.54972,1.54972,265400003.0
2006-05-18 17:04:00,1.54992,1.55006,1.54976,1.54976,336500005.0
2006-05-18 17:05:00,1.54998,1.55015,1.54991,1.55012,268199999.0
2006-05-18 17:06:00,1.55008,1.55051,1.55005,1.55031,154100001.0
2006-05-18 17:07:00,1.55029,1.55029,1.55003,1.55011,251100001.0
2006-05-18 17:08:00,1.55028,1.55036,1.55012,1.55028,466700004.0
2006-05-18 17:09:00,1.55039,1.55039,1.55015,1.55015,178899999.0
2006-05-18 17:10:00,1.54992,1.55011,1.54981,1.54995,165400001.0
2006-05-18 17:11:00,1.5501,1.55011,1.54979,1.54993,249899999.0
2006-05-18 17:12:00,1.54995,1.55009,1.54984,1.55001,275400001.0
2006-05-18 17:13:00,1.55014,1.55014,1.54988,1.54998,298800000.0
2006-05-18 17:14:00,1.55002,1.55024,1.54996,1.55016,237300000.0
2006-05-18 17:15:00,1.55013,1.55034,1.55012,1.55026,349100003.0
2006-05-18 17:16:00,1.55025,1.55028,1.55006,1.55011,465099999.0
2006-05-18 17:17:00,1.54999,1.55017,1.54998,1.5501,288700000.0
2006-05-18 17:18:00,1.55003,1.55003,1.54997,1.54997,119700000.0
2006-05-18 17:19:00,1.55027,1.55029,1.55007,1.55016,405399995.0
2006-05-18 17:20:00,1.5503,1.55039,1.55018,1.55025,313500001.0
2006-05-18 17:21:00,1.55023,1.55044,1.55023,1.55027,249100002.0
2006-05-18 17:22:00,1.5502,1.55034,1.55014,1.55034,305900004.0
2006-05-18 17:23:00,1.5504,1.5504,1.55019,1.5502,343100003.0
2006-05-18 17:24:00,1.55033,1.55033,1.55008,1.55008,333799998.0
2006-05-18 17:25:00,1.55035,1.55046,1.5502,1.55046,177400000.0
2006-05-18 17:26:00,1.55038,1.55052,1.55037,1.55045,286899998.0
2006-05-18 17:27:00,1.55035,1.55051,1.55035,1.55051,331899993.0
2006-05-18 17:28:00,1.55024,1.55041,1.55001,1.5501,174600000.0
2006-05-18 17:29:00,1.55024,1.55044,1.5501,1.5503,237000004.0
2006-05-18 17:30:00,1.55022,1.55044,1.55022,1.55038,171000002.0
2006-05-18 17:31:00,1.55034,1.55062,1.55027,1.55045,421100006.0
2006-05-18 17:32:00,1.55067,1.55071,1.55048,1.5507,382200000.0
2006-05-18 17:33:00,1.55064,1.55071,1.55054,1.55062,248500001.0
2006-05-18 17:34:00,1.55056,1.55072,1.5504,1.55057,262700002.0
2006-05-18 17:35:00,1.55059,1.55081,1.55052,1.55065,388400000.0
2006-05-18 17:36:00,1.55035,1.55072,1.55035,1.55072,204099999.0
2006-05-18 17:37:00,1.55068,1.55074,1.55053,1.55053,403700003.0
2006-05-18 17:38:00,1.55056,1.55062,1.55038,1.55057,321000002.0
2006-05-18 17:39:00,1.55031,1.55047,1.55031,1.55041,206499997.0
2006-05-18 17:40:00,1.55017,1.55028,1.54999,1.55018,174500002.0
2006-05-18 17:41:00,1.55029,1.55039,1.5502,1.5503,196099999.0
2006-05-18 17:42:00,1.55038,1.55041,1.5502,1.55034,378200007.0
2006-05-18 17:43:00,1.55012,1.55041,1.55012,1.55036,237000001.0
2006-05-18 17:44:00,1.55015,1.55051,1.55015,1.55041,254599997.0
2006-05-18 17:45:00,1.5502,1.55042,1.55019,1.55036,214799998.0
2006-05-18 17:46:00,1.55034,1.55054,1.55024,1.55045,233100002.0
2006-05-18 17:47:00,1.55062,1.55071,1.55049,1.5506,291500001.0
2006-05-18 17:48:00,1.55055,1.5507,1.55051,1.55063,256700001.0
2006-05-18 17:49:00,1.55058,1.5507,1.55042,1.5505,414599999.0
2006-05-18 17:50:00,1.55054,1.55071,1.5505,1.55067,226700000.0
2006-05-18 17:51:00,1.55059,1.55071,1.55046,1.55063,246000003.0
2006-05-18 17:52:00,1.55065,1.5509,1.55052,1.5509,228700000.0
2006-05-18 17:53:00,1.55083,1.55119,1.5508,1.55114,359100000.0
2006-05-18 17:54:00,1.55122,1.55133,1.55098,1.55098,258200000.0
2006-05-18 17:55:00,1.55094,1.55111,1.55092,1.55102,284100001.0
2006-05-18 17:56:00,1.55103,1.55103,1.55069,1.55083,213600000.0
2006-05-18 17:57:00,1.5506,1.55086,1.5506,1.55086,111900000.0
2006-05-18 17:58:00,1.55077,1.55092,1.55059,1.55078,365999998.0
2006-05-18 17:59:00,1.55078,1.55089,1.55061,1.55081,389399998.0
2006-05-18 18:00:00,1.55063,1.551,1.55051,1.551,320700001.0
2006-05-18 18:01:00,1.5512,1.5512,1.5509,1.551,1879500012.0
2006-05-18 18:02:00,1.5511,1.5511,1.5508,1.5509,1879500012.0
2006-05-18 18:03:00,1.5508,1.5509,1.5508,1.5509,1879500012.0
2006-05-18 18:04:00,1.5508,1.5508,1.5506,1.5507,1879500012.0
2006-05-18 18:05:00,1.5506,1.5507,1.5506,1.5507,1879500012.0
2006-05-18 18:06:00,1.5508,1.5508,1.5506,1.5506,1879500012.0
2006-05-18 18:07:00,1.5505,1.5506,1.5505,1.5506,1879500012.0
2006-05-18 18:08:00,1.5505,1.5506,1.5504,1.5505,1879500012.0
2006-05-18 18:09:00,1.55038,1.55068,1.55029,1.5505,1879500012.0
2006-05-18 18:10:00,1.55051,1.55056,1.55035,1.55045,2081199998.0
2006-05-18 18:11:00,1.55038,1.55063,1.5503,1.55051,1666199998.0
2006-05-18 18:12:00,1.55058,1.55088,1.55052,1.55077,1698400000.0
2006-05-18 18:13:00,1.55086,1.55108,1.55076,1.55076,1377100006.0
2006-05-18 18:14:00,1.5511,1.5511,1.551,1.551,883000003.0
2006-05-18 18:15:00,1.55096,1.55096,1.55068,1.55087,883000003.0
2006-05-18 18:16:00,1.5509,1.5511,1.5509,1.5509,1964499996.0
2006-05-18 18:17:00,1.55076,1.5509,1.5506,1.5508,1964499996.0
2006-05-18 18:18:00,1.55069,1.55081,1.55053,1.55053,996899992.0
2006-05-18 18:19:00,1.551,1.5511,1.5509,1.5511,887999995.0
2006-05-18 18:20:00,1.551,1.551,1.5509,1.551,887999995.0
2006-05-18 18:21:00,1.55103,1.55113,1.55088,1.55088,887999995.0
2006-05-18 18:22:00,1.55099,1.55111,1.55085,1.55097,738400006.0
2006-05-18 18:23:00,1.5513,1.5513,1.5511,1.5512,1388000000.0
2006-05-18 18:24:00,1.5511,1.5514,1.5511,1.5513,1388000000.0
2006-05-18 18:25:00,1.5512,1.5514,1.5512,1.5512,1388000000.0
2006-05-18 18:26:00,1.5513,1.5513,1.5511,1.5513,1388000000.0
2006-05-18 18:27:00,1.55124,1.55128,1.55105,1.55113,1388000000.0
2006-05-18 18:28:00,1.55122,1.55149,1.55119,1.55131,1947999999.0
2006-05-18 18:29:00,1.55138,1.55148,1.5511,1.55114,1636100002.0
2006-05-18 18:30:00,1.55118,1.55132,1.55107,1.55112,1205200013.0
2006-05-18 18:31:00,1.55118,1.55122,1.55096,1.55113,804800003.0
2006-05-18 18:32:00,1.55128,1.5513,1.55101,1.55104,1378999997.0
2006-05-18 18:33:00,1.5513,1.5513,1.5513,1.5513,2124799996.0
2006-05-18 18:34:00,1.5514,1.5514,1.5512,1.5513,2124799996.0
2006-05-18 18:35:00,1.55113,1.55127,1.55104,1.55115,2124799996.0
2006-05-18 18:36:00,1.5511,1.55118,1.55091,1.55103,1113599997.0
2006-05-18 18:37:00,1.5511,1.55123,1.55091,1.55118,1884600013.0
2006-05-18 18:38:00,1.55118,1.55118,1.55087,1.55094,1874400007.0
2006-05-18 18:39:00,1.55118,1.55118,1.55088,1.55103,1985400009.0
2006-05-18 18:40:00,1.551,1.551,1.5508,1.5509,915999997.0
2006-05-18 18:41:00,1.55058,1.55083,1.55043,1.55049,915999997.0
2006-05-18 18:42:00,1.55058,1.55061,1.55022,1.55022,1184900003.0
2006-05-18 18:43:00,1.55019,1.55031,1.54986,1.55,629400004.0
2006-05-18 18:44:00,1.54996,1.54996,1.54948,1.54958,840999997.0
2006-05-18 18:45:00,1.5497,1.54982,1.54952,1.54967,684499993.0
2006-05-18 18:46:00,1.54976,1.54999,1.54967,1.54982,212199997.0
2006-05-18 18:47:00,1.55,1.55019,1.54981,1.54981,346200002.0
2006-05-18 18:48:00,1.54993,1.54994,1.54967,1.54975,1150800009.0
2006-05-18 18:49:00,1.5499,1.54995,1.54975,1.54983,238400001.0
2006-05-18 18:50:00,1.54982,1.5501,1.54976,1.54994,776200000.0
2006-05-18 18:51:00,1.55004,1.55019,1.54986,1.54999,1643800002.0
2006-05-18 18:52:00,1.55005,1.55011,1.5499,1.55003,1229500008.0
2006-05-18 18:53:00,1.55004,1.55008,1.5498,1.55,1058000000.0
2006-05-18 18:54:00,1.55004,1.5501,1.54992,1.54992,611900006.0
2006-05-18 18:55:00,1.54995,1.55,1.54974,1.54985,1572800003.0
2006-05-18 18:56:00,1.54985,1.54997,1.54976,1.54995,901400008.0
2006-05-18 18:57:00,1.54996,1.55006,1.54992,1.54996,631200007.0
2006-05-18 18:58:00,1.55002,1.5501,1.54972,1.54984,1131400010.0
2006-05-18 18:59:00,1.54977,1.55007,1.54977,1.55002,1738500013.0
2006-05-18 19:00:00,1.54994,1.55023,1.54994,1.55018,495899996.0
2006-05-18 19:01:00,1.55024,1.55025,1.54999,1.55015,365100000.0
2006-05-18 19:02:00,1.55018,1.5503,1.55003,1.55015,843000006.0
2006-05-18 19:03:00,1.55009,1.55022,1.55001,1.55014,524399997.0
2006-05-18 19:04:00,1.55005,1.55015,1.55,1.5501,173400002.0
2006-05-18 19:05:00,1.55013,1.55023,1.55002,1.55015,681699999.0
2006-05-18 19:06:00,1.55012,1.55015,1.54992,1.54992,1989700000.0
2006-05-18 19:07:00,1.54995,1.55016,1.54991,1.55009,1008600005.0
2006-05-18 19:08:00,1.55015,1.5502,1.54997,1.55003,1574600011.0
2006-05-18 19:09:00,1.55018,1.55043,1.55011,1.55024,1230700010.0
2006-05-18 19:10:00,1.55029,1.55074,1.55029,1.55057,1073399999.0
2006-05-18 19:11:00,1.55056,1.55063,1.55036,1.55036,1416300000.0
2006-05-18 19:12:00,1.55034,1.5505,1.55028,1.55048,782300003.0
2006-05-18 19:13:00,1.55034,1.55046,1.55021,1.55045,437800000.0
2006-05-18 19:14:00,1.55042,1.55044,1.55028,1.55034,249000001.0
2006-05-18 19:15:00,1.55035,1.55045,1.5502,1.55024,1319299999.0
2006-05-18 19:16:00,1.55016,1.55039,1.55014,1.55023,539600006.0
2006-05-18 19:17:00,1.5502,1.55032,1.55001,1.55015,892100011.0
2006-05-18 19:18:00,1.55025,1.55026,1.55008,1.55008,808200007.0
2006-05-18 19:19:00,1.55008,1.55034,1.55006,1.55028,1065500007.0
2006-05-18 19:20:00,1.55027,1.55027,1.54998,1.55009,1095100001.0
2006-05-18 19:21:00,1.55015,1.55025,1.54992,1.54992,930300003.0
2006-05-18 19:22:00,1.54988,1.55006,1.54988,1.55005,241000000.0
2006-05-18 19:23:00,1.55006,1.55006,1.54983,1.54986,608000004.0
2006-05-18 19:24:00,1.54992,1.5501,1.54986,1.5501,727300002.0
2006-05-18 19:25:00,1.55007,1.55016,1.54993,1.54993,956099999.0
2006-05-18 19:26:00,1.54997,1.55014,1.5499,1.55009,1071400002.0
2006-05-18 19:27:00,1.55006,1.55019,1.54994,1.54998,1295300002.0
2006-05-18 19:28:00,1.54995,1.55012,1.54992,1.55004,513900001.0
2006-05-18 19:29:00,1.54993,1.55013,1.54986,1.55001,798000004.0
2006-05-18 19:30:00,1.5502,1.5502,1.5501,1.5501,1247500000.0
2006-05-18 19:31:00,1.54999,1.55009,1.54979,1.54998,1247500000.0
2006-05-18 19:32:00,1.5499,1.55014,1.54988,1.54997,776399995.0
2006-05-18 19:33:00,1.54988,1.55012,1.54985,1.54997,861599996.0
2006-05-18 19:34:00,1.55,1.55008,1.54982,1.5499,1725000000.0
2006-05-18 19:35:00,1.54994,1.55013,1.54979,1.55013,877899997.0
2006-05-18 19:36:00,1.55007,1.55022,1.54993,1.55007,506700005.0
2006-05-18 19:37:00,1.54999,1.5502,1.54999,1.55016,344800005.0
2006-05-18 19:38:00,1.5501,1.55015,1.54999,1.55012,787900000.0
2006-05-18 19:39:00,1.54996,1.55015,1.54989,1.55004,1203600000.0
2006-05-18 19:40:00,1.55009,1.55009,1.5499,1.54995,558200003.0
2006-05-18 19:41:00,1.55005,1.55015,1.55002,1.55014,500499999.0
2006-05-18 19:42:00,1.55013,1.55025,1.54997,1.55018,712900008.0
2006-05-18 19:43:00,1.55019,1.55025,1.55005,1.55015,365599998.0
2006-05-18 19:44:00,1.55011,1.55019,1.54999,1.55013,1129300002.0
2006-05-18 19:45:00,1.55005,1.55023,1.55,1.55023,257200000.0
2006-05-18 19:46:00,1.55023,1.55036,1.55012,1.55024,784900000.0
2006-05-18 19:47:00,1.55014,1.55052,1.55014,1.55042,141599999.0
2006-05-18 19:48:00,1.55031,1.55045,1.55031,1.5504,543300005.0
2006-05-18 19:49:00,1.55031,1.55042,1.5502,1.55035,1366899990.0
2006-05-18 19:50:00,1.55036,1.55051,1.55024,1.55043,165800000.0
2006-05-18 19:51:00,1.55044,1.55056,1.55044,1.55055,430500000.0
2006-05-18 19:52:00,1.55055,1.55055,1.5504,1.55048,295199999.0
2006-05-18 19:53:00,1.55055,1.55055,1.55031,1.55034,567099998.0
2006-05-18 19:54:00,1.55051,1.5506,1.55043,1.55047,372399998.0
2006-05-18 19:55:00,1.55063,1.55063,1.5504,1.5504,580799998.0
2006-05-18 19:56:00,1.55052,1.55056,1.55027,1.55041,1570400001.0
2006-05-18 19:57:00,1.55049,1.5507,1.55047,1.55064,1538100011.0
2006-05-18 19:58:00,1.55061,1.55075,1.55035,1.55035,1446600005.0
2006-05-18 19:59:00,1.55043,1.55057,1.55033,1.55049,1043800002.0
2006-05-18 20:00:00,1.55049,1.5506,1.55036,1.55048,621200003.0
2006-05-18 20:01:00,1.5505,1.5506,1.55034,1.55052,788700000.0
2006-05-18 20:02:00,1.55051,1.5506,1.55032,1.5505,542799997.0
2006-05-18 20:03:00,1.5505,1.55061,1.55048,1.55061,184399999.0
2006-05-18 20:04:00,1.55044,1.55055,1.55038,1.55055,327200002.0
2006-05-18 20:05:00,1.55042,1.55052,1.55036,1.55052,433900004.0
2006-05-18 20:06:00,1.55053,1.55057,1.55048,1.5505,459400001.0
2006-05-18 20:07:00,1.55057,1.55057,1.55042,1.55042,222699999.0
2006-05-18 20:08:00,1.55054,1.55063,1.55046,1.55055,1502600003.0
2006-05-18 20:09:00,1.55055,1.5506,1.55044,1.55047,298800001.0
2006-05-18 20:10:00,1.55055,1.55055,1.55041,1.55041,357000001.0
2006-05-18 20:11:00,1.55053,1.55055,1.55037,1.55051,733800004.0
2006-05-18 20:12:00,1.55047,1.55053,1.55035,1.55046,224700002.0
2006-05-18 20:13:00,1.55044,1.55054,1.5503,1.55035,1799899993.0
2006-05-18 20:14:00,1.55032,1.55049,1.55025,1.55037,474299997.0
2006-05-18 20:15:00,1.55035,1.55041,1.55026,1.55034,1106499994.0
2006-05-18 20:16:00,1.55043,1.55052,1.55029,1.55034,2024299996.0
2006-05-18 20:17:00,1.55037,1.5505,1.55021,1.5505,467100001.0
2006-05-18 20:18:00,1.5504,1.55047,1.55025,1.55035,531300000.0
2006-05-18 20:19:00,1.5504,1.5504,1.5504,1.5504,830500001.0
2006-05-18 20:21:00,1.55016,1.5504,1.55016,1.55033,830500001.0
2006-05-18 20:22:00,1.55025,1.5504,1.55017,1.55033,797900003.0
2006-05-18 20:23:00,1.55019,1.55044,1.55019,1.55035,1065900003.0
2006-05-18 20:24:00,1.55029,1.55038,1.55012,1.55025,677600004.0
2006-05-18 20:25:00,1.55023,1.55023,1.55005,1.55012,906800000.0
2006-05-18 20:26:00,1.55008,1.55019,1.54997,1.54997,200100002.0
2006-05-18 20:27:00,1.55002,1.55011,1.54995,1.55004,460699997.0
2006-05-18 20:28:00,1.5502,1.5503,1.5501,1.5501,1547099995.0
2006-05-18 20:29:00,1.55006,1.55006,1.54967,1.54967,1547099995.0
2006-05-18 20:30:00,1.55,1.5501,1.5499,1.5501,633300003.0
2006-05-18 20:32:00,1.5502,1.5502,1.5501,1.5502,633300003.0
2006-05-18 20:33:00,1.55013,1.55016,1.54989,1.54989,633300003.0
2006-05-18 20:34:00,1.5501,1.55016,1.54992,1.54993,340199999.0
2006-05-18 20:35:00,1.54991,1.55013,1.54989,1.55013,380600004.0
2006-05-18 20:36:00,1.54991,1.55019,1.5498,1.55019,586500000.0
2006-05-18 20:37:00,1.55018,1.55018,1.54993,1.54993,1121800000.0
2006-05-18 20:38:00,1.54995,1.55015,1.54991,1.5501,1975100016.0
2006-05-18 20:39:00,1.54992,1.55016,1.5499,1.55007,976400004.0
2006-05-18 20:40:00,1.55015,1.55016,1.54992,1.54992,1187500006.0
2006-05-18 20:41:00,1.55012,1.55018,1.54986,1.55018,540200002.0
2006-05-18 20:42:00,1.54998,1.55017,1.54982,1.55,336199994.0
2006-05-18 20:43:00,1.55003,1.55026,1.54995,1.5501,638800001.0
2006-05-18 20:44:00,1.5501,1.55023,1.54994,1.54997,1072400003.0
2006-05-18 20:45:00,1.55008,1.55035,1.55006,1.55011,841900000.0
2006-05-18 20:46:00,1.55039,1.55044,1.55013,1.55034,361799995.0
2006-05-18 20:47:00,1.55035,1.55035,1.55005,1.5501,794900004.0
2006-05-18 20:48:00,1.5501,1.55027,1.54997,1.55005,1575199997.0
2006-05-18 20:49:00,1.55007,1.55025,1.54991,1.5501,911099995.0
2006-05-18 20:50:00,1.55022,1.55038,1.55016,1.55031,1817100004.0
2006-05-18 20:51:00,1.55021,1.55036,1.55008,1.55033,336600003.0
2006-05-18 20:52:00,1.5504,1.55045,1.55013,1.55033,1338600004.0
2006-05-18 20:53:00,1.55043,1.55043,1.55024,1.55024,1672299998.0
2006-05-18 20:54:00,1.55028,1.55035,1.55017,1.5502,800900004.0
2006-05-18 20:55:00,1.55028,1.55028,1.55003,1.55003,560500001.0
2006-05-18 20:56:00,1.5502,1.5502,1.5501,1.5502,1378000000.0
2006-05-18 20:57:00,1.5501,1.5502,1.55,1.55,1378000000.0
2006-05-18 20:58:00,1.5501,1.5501,1.55,1.55,1378000000.0
2006-05-18 21:00:00,1.5499,1.55,1.5499,1.5499,1378000000.0
2006-05-18 21:01:00,1.5501,1.5502,1.55,1.5501,1378000000.0
2006-05-18 21:02:00,1.55,1.55016,1.54992,1.55016,1378000000.0
2006-05-18 21:03:00,1.55012,1.55017,1.54989,1.54995,1652000011.0
2006-05-18 21:04:00,1.5501,1.5501,1.54984,1.54984,178999997.0
2006-05-18 21:05:00,1.5499,1.55008,1.54979,1.55008,875400003.0
2006-05-18 21:06:00,1.55005,1.55015,1.54985,1.55002,489100005.0
2006-05-18 21:07:00,1.55,1.55005,1.5499,1.55,415400002.0
2006-05-18 21:08:00,1.54995,1.55016,1.54995,1.55015,425099995.0
2006-05-18 21:09:00,1.55,1.55015,1.54993,1.55007,551500003.0
2006-05-18 21:10:00,1.55016,1.55019,1.55006,1.55013,739399998.0
2006-05-18 21:11:00,1.5501,1.55018,1.54996,1.55004,654100002.0
2006-05-18 21:12:00,1.55016,1.55025,1.55007,1.55015,349000007.0
2006-05-18 21:13:00,1.55009,1.55023,1.55009,1.55016,881299999.0
2006-05-18 21:14:00,1.55008,1.55023,1.55,1.55023,906699992.0
2006-05-18 21:15:00,1.55023,1.55023,1.54992,1.54992,770200001.0
2006-05-18 21:16:00,1.54983,1.55031,1.54983,1.55023,613400005.0
2006-05-18 21:17:00,1.55025,1.5503,1.5501,1.55012,1568200009.0
2006-05-18 21:18:00,1.5503,1.5503,1.55005,1.5503,586999999.0
2006-05-18 21:19:00,1.55013,1.55025,1.55,1.5502,441999996.0
2006-05-18 21:20:00,1.5503,1.5504,1.5503,1.5503,2063999998.0
2006-05-18 21:21:00,1.5502,1.5502,1.5502,1.5502,2063999998.0
2006-05-18 21:22:00,1.55022,1.55038,1.55012,1.55022,2063999998.0
2006-05-18 21:23:00,1.55026,1.55035,1.55003,1.55006,1132200006.0
2006-05-18 21:24:00,1.5503,1.55033,1.55015,1.55026,629199997.0
2006-05-18 21:25:00,1.55025,1.55032,1.55001,1.55007,1204799998.0
2006-05-18 21:26:00,1.55021,1.55023,1.55007,1.5501,647000001.0
2006-05-18 21:27:00,1.55018,1.55021,1.54999,1.55,523100000.0
2006-05-18 21:28:00,1.54994,1.54997,1.54977,1.54977,749900000.0
2006-05-18 21:29:00,1.54982,1.55001,1.54977,1.54995,360000005.0
2006-05-18 21:30:00,1.54995,1.55002,1.54983,1.54987,313000000.0
2006-05-18 21:31:00,1.55,1.55,1.54969,1.54977,631800003.0
2006-05-18 21:32:00,1.5501,1.5501,1.55,1.5501,208599998.0
2006-05-18 21:33:00,1.5499,1.55008,1.5499,1.54998,208599998.0
2006-05-18 21:34:00,1.5499,1.55009,1.54988,1.54997,1442000012.0
2006-05-18 21:35:00,1.54983,1.54999,1.54979,1.54987,923999994.0
2006-05-18 21:36:00,1.5498,1.5499,1.54965,1.54965,185799998.0
2006-05-18 21:37:00,1.54974,1.54989,1.54968,1.54982,376799997.0
2006-05-18 21:38:00,1.54969,1.5499,1.54965,1.5499,422999993.0
2006-05-18 21:39:00,1.54982,1.54988,1.54977,1.54982,278200003.0
2006-05-18 21:40:00,1.54968,1.54986,1.54958,1.54971,544000009.0
2006-05-18 21:41:00,1.5497,1.5498,1.54953,1.54963,674999998.0
2006-05-18 21:42:00,1.54966,1.54986,1.54966,1.54977,509800000.0
2006-05-18 21:43:00,1.54982,1.54997,1.54974,1.54975,1089800001.0
2006-05-18 21:44:00,1.5498,1.54985,1.54965,1.54969,1445000013.0
2006-05-18 21:45:00,1.54964,1.54983,1.54961,1.54972,685099997.0
2006-05-18 21:46:00,1.54966,1.54975,1.54946,1.54947,1410299997.0
2006-05-18 21:47:00,1.54947,1.54965,1.54945,1.54955,1146199999.0
2006-05-18 21:48:00,1.54955,1.54966,1.54941,1.54958,436400003.0
2006-05-18 21:49:00,1.54962,1.54981,1.54955,1.54968,1144900002.0
2006-05-18 21:50:00,1.54968,1.54976,1.54959,1.54975,473799999.0
2006-05-18 21:51:00,1.54959,1.54972,1.54952,1.54964,528000002.0
2006-05-18 21:52:00,1.54967,1.54967,1.54937,1.54937,1555700004.0
2006-05-18 21:53:00,1.54947,1.54963,1.54943,1.54962,714199996.0
2006-05-18 21:54:00,1.54964,1.54975,1.54956,1.54966,266500000.0
2006-05-18 21:55:00,1.54956,1.54977,1.54951,1.54965,470700000.0
2006-05-18 21:56:00,1.54967,1.54968,1.54953,1.54953,524099996.0
2006-05-18 21:57:00,1.5495,1.54964,1.5495,1.5496,544200004.0
2006-05-18 21:58:00,1.54954,1.54963,1.54941,1.54963,775700006.0
2006-05-18 21:59:00,1.54945,1.54965,1.54945,1.5496,1265200003.0
2006-05-18 22:00:00,1.5495,1.54974,1.54943,1.54964,796200002.0
2006-05-18 22:01:00,1.54964,1.54971,1.54964,1.54968,197000005.0
2006-05-18 22:02:00,1.54957,1.54968,1.5494,1.54955,1401799999.0
2006-05-18 22:03:00,1.5496,1.54969,1.5495,1.54968,479099996.0
2006-05-18 22:04:00,1.5496,1.54965,1.5494,1.54955,660100005.0
2006-05-18 22:05:00,1.54967,1.54967,1.54949,1.54955,417399999.0
2006-05-18 22:06:00,1.5496,1.54963,1.5494,1.54947,551100001.0
2006-05-18 22:07:00,1.54928,1.5494,1.54921,1.54935,106300000.0
2006-05-18 22:08:00,1.54939,1.54939,1.54918,1.54925,397299996.0
2006-05-18 22:09:00,1.54942,1.5495,1.54928,1.54929,461700000.0
2006-05-18 22:10:00,1.54945,1.54954,1.54931,1.54931,188300000.0
2006-05-18 22:11:00,1.54948,1.54962,1.54942,1.54962,285500000.0
2006-05-18 22:12:00,1.54972,1.54975,1.54955,1.54966,668100007.0
2006-05-18 22:13:00,1.54946,1.54965,1.54943,1.54962,145199998.0
2006-05-18 22:14:00,1.54961,1.54971,1.54947,1.54958,258600000.0
2006-05-18 22:15:00,1.54963,1.54969,1.54937,1.54938,532099995.0
2006-05-18 22:16:00,1.54949,1.54962,1.54934,1.54945,291499997.0
2006-05-18 22:17:00,1.54957,1.54964,1.54954,1.54959,128800000.0
2006-05-18 22:18:00,1.54952,1.54969,1.54945,1.54966,348599996.0
2006-05-18 22:19:00,1.54956,1.5496,1.54934,1.54948,143600000.0
2006-05-18 22:20:00,1.54943,1.54965,1.54943,1.54953,233900004.0
2006-05-18 22:21:00,1.54966,1.54974,1.54954,1.54959,294700001.0
2006-05-18 22:22:00,1.5497,1.54974,1.54958,1.54959,898700004.0
2006-05-18 22:23:00,1.5496,1.54968,1.54948,1.5496,308300003.0
2006-05-18 22:24:00,1.54944,1.54963,1.54941,1.54958,241299998.0
2006-05-18 22:25:00,1.5495,1.54963,1.54933,1.54953,583599998.0
2006-05-18 22:26:00,1.54934,1.54967,1.54934,1.5496,646899999.0
2006-05-18 22:27:00,1.54962,1.54969,1.54913,1.54913,373100003.0
2006-05-18 22:28:00,1.54924,1.5496,1.54923,1.54951,745199999.0
2006-05-18 22:29:00,1.54953,1.54958,1.54934,1.54945,836200004.0
2006-05-18 22:30:00,1.54935,1.54961,1.54929,1.5495,774100002.0
2006-05-18 22:31:00,1.5495,1.54955,1.54924,1.54937,281499997.0
2006-05-18 22:32:00,1.54959,1.54965,1.54943,1.54943,212199999.0
2006-05-18 22:33:00,1.54942,1.54961,1.54939,1.54944,424400003.0
2006-05-18 22:34:00,1.54955,1.54962,1.54945,1.54959,536700002.0
2006-05-18 22:35:00,1.54957,1.54965,1.54939,1.54945,190000004.0
2006-05-18 22:36:00,1.54935,1.54965,1.54935,1.54948,659500008.0
2006-05-18 22:37:00,1.54946,1.54965,1.54942,1.5496,406399998.0
2006-05-18 22:38:00,1.54949,1.54956,1.54926,1.54928,409999999.0
2006-05-18 22:39:00,1.54937,1.54943,1.54911,1.54922,617299998.0
2006-05-18 22:40:00,1.54901,1.54917,1.54874,1.5489,695600004.0
2006-05-18 22:41:00,1.54897,1.5493,1.54885,1.54914,639200002.0
2006-05-18 22:42:00,1.54913,1.54939,1.54913,1.54923,772400000.0
2006-05-18 22:43:00,1.54915,1.5493,1.54878,1.54919,1297700004.0
2006-05-18 22:44:00,1.54925,1.54925,1.54892,1.5491,333100001.0
2006-05-18 22:45:00,1.54915,1.54915,1.54882,1.54882,192099998.0
2006-05-18 22:46:00,1.54912,1.54932,1.54893,1.54932,250799998.0
2006-05-18 22:47:00,1.54932,1.54947,1.54921,1.54927,187099998.0
2006-05-18 22:48:00,1.54938,1.54938,1.54889,1.5489,361999998.0
2006-05-18 22:49:00,1.54897,1.54897,1.5487,1.5487,993400006.0
2006-05-18 22:50:00,1.54874,1.54887,1.54858,1.54873,255199996.0
2006-05-18 22:51:00,1.54876,1.54883,1.54856,1.54865,517699994.0
2006-05-18 22:52:00,1.5487,1.54889,1.54857,1.54881,413500000.0
2006-05-18 22:53:00,1.54892,1.54893,1.54876,1.5488,233799999.0
2006-05-18 22:54:00,1.54874,1.5489,1.54862,1.54882,618899999.0
2006-05-18 22:55:00,1.5489,1.54893,1.54875,1.54875,167100003.0
2006-05-18 22:56:00,1.54892,1.549,1.5488,1.5489,63900002.0
2006-05-18 22:57:00,1.54879,1.549,1.54871,1.5488,385199997.0
2006-05-18 22:58:00,1.54872,1.54888,1.54866,1.54868,371500005.0
2006-05-18 22:59:00,1.5487,1.54875,1.5483,1.5483,544800008.0
2006-05-18 23:00:00,1.54821,1.5486,1.54821,1.5486,92799999.0
2006-05-18 23:01:00,1.54892,1.54916,1.54871,1.5488,284600004.0
2006-05-18 23:02:00,1.54855,1.54903,1.54851,1.54903,270600001.0
2006-05-18 23:03:00,1.54872,1.54881,1.54839,1.54856,402600003.0
2006-05-18 23:04:00,1.54775,1.54862,1.54775,1.54862,292999996.0
2006-05-18 23:05:00,1.54847,1.5487,1.54832,1.54847,415899999.0
2006-05-18 23:06:00,1.54845,1.54875,1.54818,1.54834,259799999.0
2006-05-18 23:07:00,1.54892,1.54897,1.54829,1.54833,169899997.0
2006-05-18 23:08:00,1.54844,1.54898,1.54844,1.54883,279500001.0
2006-05-18 23:09:00,1.54848,1.54882,1.54839,1.54861,426799999.0
2006-05-18 23:10:00,1.54804,1.54853,1.548,1.54814,319800007.0
2006-05-18 23:11:00,1.5481,1.54856,1.54803,1.54856,299400005.0
2006-05-18 23:12:00,1.54833,1.54869,1.54818,1.5484,120100000.0
2006-05-18 23:13:00,1.5487,1.54883,1.54811,1.54828,272600001.0
2006-05-18 23:14:00,1.54812,1.54865,1.5479,1.5484,388600000.0
2006-05-18 23:15:00,1.54885,1.54887,1.5482,1.54849,328000000.0
2006-05-18 23:16:00,1.54831,1.54846,1.54823,1.54827,309199997.0
2006-05-18 23:17:00,1.54862,1.54869,1.54804,1.54832,427199999.0
2006-05-18 23:18:00,1.54795,1.54871,1.54782,1.54847,267500001.0
2006-05-18 23:19:00,1.54827,1.54837,1.54782,1.54815,389200002.0
2006-05-18 23:20:00,1.54788,1.54821,1.54749,1.54802,287800005.0
2006-05-18 23:21:00,1.54798,1.54842,1.54777,1.54837,250799999.0
2006-05-18 23:22:00,1.54821,1.5486,1.54807,1.54835,226199998.0
2006-05-18 23:23:00,1.54829,1.54881,1.54829,1.5486,441500003.0
2006-05-18 23:24:00,1.54867,1.54876,1.54811,1.5485,429700010.0
2006-05-18 23:25:00,1.54843,1.54864,1.54821,1.54836,432800002.0
2006-05-18 23:26:00,1.54818,1.5484,1.548,1.5482,387300003.0
2006-05-18 23:27:00,1.54794,1.54825,1.54789,1.54809,325000002.0
2006-05-18 23:28:00,1.54773,1.54856,1.54756,1.54819,389599999.0
2006-05-18 23:29:00,1.54848,1.54854,1.54816,1.54832,405000005.0
2006-05-18 23:30:00,1.54832,1.54855,1.54814,1.54824,315300002.0
2006-05-18 23:31:00,1.54816,1.54857,1.54791,1.5482,328300000.0
2006-05-18 23:32:00,1.54763,1.54852,1.5475,1.5483,318600003.0
2006-05-18 23:33:00,1.5483,1.54866,1.54785,1.54835,343900005.0
2006-05-18 23:34:00,1.5481,1.54842,1.54786,1.54796,521099999.0
2006-05-18 23:35:00,1.54865,1.54872,1.54793,1.54816,303100002.0
2006-05-18 23:36:00,1.54815,1.54868,1.54815,1.54868,334800000.0
2006-05-18 23:37:00,1.54863,1.54863,1.5484,1.54859,264799995.0
2006-05-18 23:38:00,1.54839,1.54858,1.54793,1.54841,309099999.0
2006-05-18 23:39:00,1.5484,1.5485,1.54813,1.54823,436400003.0
2006-05-18 23:40:00,1.54803,1.54865,1.54798,1.54856,261200001.0
2006-05-18 23:41:00,1.54838,1.54849,1.54813,1.54831,267000004.0
2006-05-18 23:42:00,1.54832,1.54849,1.54779,1.54779,467100003.0
2006-05-18 23:43:00,1.5482,1.54857,1.54786,1.54814,290200000.0
2006-05-18 23:44:00,1.5481,1.54869,1.54786,1.54861,302999997.0
2006-05-18 23:45:00,1.54862,1.5487,1.54795,1.54829,341599998.0
2006-05-18 23:46:00,1.54783,1.54826,1.54766,1.54808,478300000.0
2006-05-18 23:47:00,1.54807,1.54853,1.54785,1.54833,332800000.0
2006-05-18 23:48:00,1.54812,1.54832,1.54772,1.54786,347400000.0
2006-05-18 23:49:00,1.54807,1.54825,1.54783,1.54808,212499999.0
2006-05-18 23:50:00,1.5482,1.5482,1.54786,1.54797,292100001.0
2006-05-18 23:51:00,1.548,1.54817,1.54788,1.54796,301100005.0
2006-05-18 23:52:00,1.5481,1.54827,1.54797,1.54813,454500001.0
2006-05-18 23:53:00,1.54789,1.54829,1.54781,1.54821,294699998.0
2006-05-18 23:54:00,1.54787,1.54821,1.54773,1.54802,385999998.0
2006-05-18 23:55:00,1.5478,1.54836,1.54764,1.54826,359399999.0
2006-05-18 23:56:00,1.54789,1.54822,1.54779,1.54812,307799999.0
2006-05-18 23:57:00,1.54885,1.54888,1.54863,1.54863,147800000.0
2006-05-18 23:58:00,1.54875,1.5488,1.54862,1.54868,52000000.0
2006-05-18 23:59:00,1.5488,1.54885,1.54872,1.54878,38499999.0
2006-05-19 00:00:00,1.54833,1.54848,1.54822,1.54822,55700001.0
2006-05-19 00:01:00,1.54782,1.54788,1.54768,1.54776,212200003.0
2006-05-19 00:02:00,1.54773,1.54792,1.54759,1.54777,154100000.0
2006-05-19 00:03:00,1.54787,1.54787,1.5478,1.54781,98800001.0
2006-05-19 00:04:00,1.54772,1.54774,1.54754,1.54762,278000002.0
2006-05-19 00:05:00,1.54763,1.54775,1.54759,1.54769,203900003.0
2006-05-19 00:06:00,1.54776,1.54784,1.54763,1.54766,305799999.0
2006-05-19 00:07:00,1.54768,1.54779,1.54756,1.54776,318600002.0
2006-05-19 00:08:00,1.5477,1.54772,1.54758,1.54762,123199996.0
2006-05-19 00:09:00,1.54772,1.54772,1.54746,1.54751,343299997.0
2006-05-19 00:10:00,1.54765,1.5477,1.54765,1.5477,22100000.0
2006-05-19 00:11:00,1.5477,1.54782,1.54759,1.54768,419400005.0
2006-05-19 00:12:00,1.54774,1.54783,1.54758,1.54771,125199997.0
2006-05-19 00:13:00,1.54782,1.54782,1.54755,1.54755,87100000.0
2006-05-19 00:14:00,1.5476,1.54778,1.5476,1.54766,357800008.0
2006-05-19 00:15:00,1.54779,1.54793,1.54779,1.54793,45600000.0
2006-05-19 00:16:00,1.54782,1.54797,1.54782,1.54796,235100002.0
2006-05-19 00:17:00,1.548,1.54811,1.54782,1.54796,331099998.0
2006-05-19 00:18:00,1.54806,1.54816,1.54794,1.5481,325200002.0
2006-05-19 00:19:00,1.54795,1.54812,1.54795,1.54812,89999998.0
2006-05-19 00:20:00,1.54807,1.54818,1.54787,1.5481,298499997.0
2006-05-19 00:21:00,1.548,1.54815,1.5479,1.54805,298200005.0
2006-05-19 00:22:00,1.5479,1.5481,1.5479,1.5481,80199999.0
2006-05-19 00:23:00,1.5481,1.5481,1.54794,1.54794,75099999.0
2006-05-19 00:24:00,1.54808,1.54811,1.54782,1.54782,223600002.0
2006-05-19 00:25:00,1.5481,1.54815,1.54791,1.54807,395999992.0
2006-05-19 00:26:00,1.54806,1.54813,1.5479,1.54802,131600000.0
2006-05-19 00:27:00,1.54805,1.54827,1.54805,1.5481,187300001.0
2006-05-19 00:28:00,1.54815,1.54815,1.54794,1.54794,166000000.0
2006-05-19 00:29:00,1.54802,1.54816,1.54795,1.54808,349199998.0
2006-05-19 00:30:00,1.54809,1.54823,1.54803,1.54809,283100002.0
2006-05-19 00:31:00,1.54815,1.54817,1.54801,1.54803,165800001.0
2006-05-19 00:32:00,1.54784,1.54815,1.54784,1.54815,278900000.0
2006-05-19 00:33:00,1.54818,1.5482,1.54797,1.54797,286000000.0
2006-05-19 00:34:00,1.54789,1.54802,1.5478,1.54798,338700003.0
2006-05-19 00:35:00,1.548,1.548,1.5479,1.5479,34299999.0
2006-05-19 00:36:00,1.54805,1.54805,1.548,1.548,64099999.0
2006-05-19 00:37:00,1.54797,1.54809,1.5479,1.54791,306300000.0
2006-05-19 00:38:00,1.54802,1.54802,1.54794,1.54794,18300000.0
2006-05-19 00:39:00,1.54798,1.54804,1.54786,1.54802,328400001.0
2006-05-19 00:40:00,1.54797,1.54806,1.54786,1.54798,289800001.0
2006-05-19 00:41:00,1.54793,1.54801,1.54787,1.54794,113499998.0
2006-05-19 00:42:00,1.54782,1.54805,1.54779,1.54789,267000000.0
2006-05-19 00:43:00,1.54783,1.54812,1.54775,1.5481,222499999.0
2006-05-19 00:44:00,1.54793,1.54812,1.54792,1.54792,372399998.0
2006-05-19 00:45:00,1.54802,1.54808,1.54787,1.54787,197199999.0
2006-05-19 00:46:00,1.54797,1.54808,1.54784,1.5479,227700001.0
2006-05-19 00:47:00,1.54806,1.54812,1.54796,1.54801,292899999.0
2006-05-19 00:48:00,1.548,1.54807,1.5479,1.548,258500000.0
2006-05-19 00:49:00,1.54797,1.54809,1.54784,1.548,228600002.0
2006-05-19 00:50:00,1.54792,1.54807,1.54786,1.54807,257200001.0
2006-05-19 00:51:00,1.54788,1.54809,1.54773,1.54801,229799997.0
2006-05-19 00:52:00,1.54797,1.54805,1.54779,1.54805,152500000.0
2006-05-19 00:53:00,1.54791,1.5481,1.54787,1.548,412500001.0
2006-05-19 00:54:00,1.54794,1.54811,1.54787,1.54799,309400002.0
2006-05-19 00:55:00,1.5481,1.54818,1.54796,1.54801,483099996.0
2006-05-19 00:56:00,1.54789,1.54814,1.54789,1.54797,378699999.0
2006-05-19 00:57:00,1.54785,1.54818,1.54785,1.54806,341599999.0
2006-05-19 00:58:00,1.5481,1.54828,1.54803,1.54827,234800005.0
2006-05-19 00:59:00,1.54794,1.54822,1.54794,1.54822,77500000.0
2006-05-19 01:00:00,1.54814,1.54815,1.54792,1.54803,182300002.0
2006-05-19 01:01:00,1.54818,1.54818,1.548,1.54806,245300000.0
2006-05-19 01:02:00,1.54822,1.54842,1.54814,1.54834,164699999.0
2006-05-19 01:03:00,1.54837,1.54849,1.54816,1.54834,299800000.0
2006-05-19 01:04:00,1.54856,1.54856,1.54823,1.54834,512900013.0
2006-05-19 01:05:00,1.54852,1.54861,1.54837,1.54848,218699998.0
2006-05-19 01:06:00,1.54842,1.54852,1.54827,1.54842,236600002.0
2006-05-19 01:07:00,1.54841,1.54858,1.54836,1.54847,431500005.0
2006-05-19 01:08:00,1.54839,1.54852,1.54835,1.54852,183500002.0
2006-05-19 01:09:00,1.54844,1.54855,1.54842,1.54855,188600001.0
2006-05-19 01:10:00,1.5486,1.5487,1.54855,1.54855,248899998.0
2006-05-19 01:11:00,1.54859,1.54877,1.54856,1.54856,241300002.0
2006-05-19 01:12:00,1.54857,1.54874,1.54839,1.54849,311299998.0
2006-05-19 01:13:00,1.54853,1.5486,1.54823,1.54823,126200000.0
2006-05-19 01:14:00,1.54847,1.54867,1.54838,1.54857,236099997.0
2006-05-19 01:15:00,1.54867,1.54867,1.54847,1.54847,142599998.0
2006-05-19 01:16:00,1.54838,1.54854,1.54837,1.54841,430099999.0
2006-05-19 01:17:00,1.54859,1.54871,1.54821,1.54821,339900002.0
2006-05-19 01:18:00,1.54863,1.54895,1.54863,1.54895,260200006.0
2006-05-19 01:19:00,1.54898,1.54898,1.54863,1.54869,192200000.0
2006-05-19 01:20:00,1.54867,1.54877,1.54847,1.54861,224500000.0
2006-05-19 01:21:00,1.54872,1.54872,1.5484,1.5484,135800000.0
2006-05-19 01:22:00,1.54842,1.54843,1.54837,1.54838,59900000.0
2006-05-19 01:23:00,1.54832,1.54843,1.54832,1.54843,122500002.0
2006-05-19 01:24:00,1.54838,1.5486,1.54825,1.54844,173100000.0
2006-05-19 01:25:00,1.54846,1.5486,1.54834,1.5486,94400000.0
2006-05-19 01:26:00,1.5486,1.54873,1.54855,1.54856,210799999.0
2006-05-19 01:27:00,1.54825,1.54846,1.54825,1.54843,502699998.0
2006-05-19 01:28:00,1.54834,1.54846,1.54818,1.54825,237400000.0
2006-05-19 01:29:00,1.54832,1.54861,1.54832,1.54853,275500004.0
2006-05-19 01:30:00,1.54861,1.54897,1.5486,1.54869,268699995.0
2006-05-19 01:31:00,1.54857,1.54889,1.54857,1.54877,208800001.0
2006-05-19 01:32:00,1.54887,1.54887,1.54839,1.54865,420899999.0
2006-05-19 01:33:00,1.54854,1.54868,1.54847,1.54847,178500003.0
2006-05-19 01:34:00,1.54849,1.54871,1.54829,1.54861,350199995.0
2006-05-19 01:35:00,1.54864,1.54864,1.54845,1.5486,149799998.0
2006-05-19 01:36:00,1.54854,1.5488,1.54841,1.5488,199200001.0
2006-05-19 01:37:00,1.54874,1.54885,1.54863,1.54864,119700000.0
2006-05-19 01:38:00,1.54877,1.54879,1.54859,1.5487,342600004.0
2006-05-19 01:39:00,1.54868,1.54876,1.54843,1.54843,195700001.0
2006-05-19 01:40:00,1.54845,1.54855,1.54845,1.54855,62400002.0
2006-05-19 01:41:00,1.54852,1.5486,1.54841,1.54855,338000000.0
2006-05-19 01:42:00,1.54855,1.54863,1.54847,1.54848,232400002.0
2006-05-19 01:43:00,1.5486,1.5486,1.54845,1.54845,140299999.0
2006-05-19 01:44:00,1.54855,1.5486,1.54855,1.5486,46100000.0
2006-05-19 01:45:00,1.54849,1.54863,1.5484,1.54848,211400000.0
2006-05-19 01:46:00,1.54855,1.54863,1.54843,1.54857,169599998.0
2006-05-19 01:47:00,1.54854,1.54859,1.54844,1.54845,337100001.0
2006-05-19 01:48:00,1.54858,1.54869,1.54849,1.5486,314499995.0
2006-05-19 01:49:00,1.54842,1.54856,1.54836,1.54838,223500001.0
2006-05-19 01:50:00,1.54844,1.54869,1.54844,1.54865,402300004.0
2006-05-19 01:51:00,1.54862,1.5487,1.54847,1.5486,232300000.0
2006-05-19 01:52:00,1.54862,1.54878,1.54853,1.54855,238900001.0
2006-05-19 01:53:00,1.54864,1.54875,1.54859,1.5486,409500001.0
2006-05-19 01:54:00,1.54865,1.54873,1.5485,1.54866,243500001.0
2006-05-19 01:55:00,1.54877,1.54898,1.54865,1.54884,433400000.0
2006-05-19 01:56:00,1.54891,1.54904,1.54886,1.54903,370100007.0
2006-05-19 01:57:00,1.54904,1.54904,1.54867,1.54876,304999997.0
2006-05-19 01:58:00,1.54875,1.5489,1.54864,1.5488,194199998.0
2006-05-19 01:59:00,1.54888,1.54893,1.54873,1.54886,215699997.0
2006-05-19 02:00:00,1.54889,1.54909,1.54877,1.54883,361700004.0
2006-05-19 02:01:00,1.54884,1.54901,1.54874,1.54895,421000001.0
2006-05-19 02:02:00,1.54893,1.54897,1.54875,1.54895,459899998.0
2006-05-19 02:03:00,1.54891,1.54902,1.5488,1.54894,348100002.0
2006-05-19 02:04:00,1.54904,1.54904,1.5488,1.54897,346000000.0
2006-05-19 02:05:00,1.5489,1.54911,1.54878,1.54892,322600001.0
2006-05-19 02:06:00,1.54891,1.54921,1.54891,1.54921,171000001.0
2006-05-19 02:07:00,1.54912,1.54931,1.54905,1.5492,371699999.0
2006-05-19 02:08:00,1.54915,1.54926,1.5488,1.5488,250199999.0
2006-05-19 02:09:00,1.5491,1.54914,1.54894,1.5491,355100001.0
2006-05-19 02:10:00,1.5491,1.5491,1.549,1.549,124099996.0
2006-05-19 02:11:00,1.54908,1.54911,1.54882,1.54891,354099999.0
2006-05-19 02:12:00,1.5489,1.54902,1.54879,1.54896,358100002.0
2006-05-19 02:13:00,1.54911,1.5493,1.54904,1.54916,196400002.0
2006-05-19 02:14:00,1.54926,1.54927,1.54906,1.54919,284500001.0
2006-05-19 02:15:00,1.54929,1.54941,1.54917,1.54917,135100002.0
2006-05-19 02:16:00,1.54935,1.5494,1.54918,1.54922,436400004.0
2006-05-19 02:17:00,1.54926,1.54929,1.54912,1.54918,85499999.0
2006-05-19 02:18:00,1.54929,1.54939,1.54921,1.54933,288599998.0
2006-05-19 02:19:00,1.54938,1.54945,1.54926,1.54938,133399999.0
2006-05-19 02:20:00,1.5494,1.54944,1.54917,1.5493,364800005.0
2006-05-19 02:21:00,1.54926,1.54945,1.54925,1.54941,377800004.0
2006-05-19 02:22:00,1.54943,1.5496,1.54937,1.54948,400300000.0
2006-05-19 02:23:00,1.54968,1.54968,1.54944,1.5495,199100000.0
2006-05-19 02:24:00,1.54967,1.54973,1.54949,1.54973,367799999.0
2006-05-19 02:25:00,1.54977,1.5498,1.54972,1.54972,71099999.0
2006-05-19 02:26:00,1.54994,1.55011,1.54987,1.54996,115700000.0
2006-05-19 02:27:00,1.55013,1.55015,1.54993,1.54999,299099997.0
2006-05-19 02:28:00,1.55007,1.5502,1.54995,1.54997,321399998.0
2006-05-19 02:29:00,1.55001,1.5504,1.55001,1.5504,314999998.0
2006-05-19 02:30:00,1.55022,1.55041,1.55006,1.55025,228800000.0
2006-05-19 02:31:00,1.55031,1.55046,1.55031,1.55038,246999997.0
2006-05-19 02:32:00,1.55029,1.55045,1.55026,1.55033,281400003.0
2006-05-19 02:33:00,1.55018,1.5503,1.55006,1.55013,177400000.0
2006-05-19 02:34:00,1.5502,1.5503,1.5502,1.5503,59099998.0
2006-05-19 02:35:00,1.55036,1.55043,1.55022,1.55035,517600001.0
2006-05-19 02:36:00,1.55025,1.55035,1.55004,1.55022,162399998.0
2006-05-19 02:37:00,1.55028,1.55044,1.55015,1.55033,184700003.0
2006-05-19 02:38:00,1.55026,1.55038,1.55026,1.55038,59700001.0
2006-05-19 02:39:00,1.5504,1.5504,1.5503,1.5503,37600000.0
2006-05-19 02:40:00,1.55044,1.55054,1.55018,1.55018,181699999.0
2006-05-19 02:41:00,1.55032,1.55032,1.55,1.55019,425000002.0
2006-05-19 02:42:00,1.5501,1.55022,1.55001,1.55019,109000000.0
2006-05-19 02:43:00,1.5502,1.55035,1.55012,1.55012,316400001.0
2006-05-19 02:44:00,1.55019,1.55033,1.55012,1.55031,228400003.0
2006-05-19 02:45:00,1.55015,1.55027,1.55015,1.55027,67900000.0
2006-05-19 02:46:00,1.54998,1.55022,1.54998,1.5501,313700001.0
2006-05-19 02:47:00,1.54999,1.55019,1.54999,1.55018,349200003.0
2006-05-19 02:48:00,1.55003,1.55021,1.54987,1.54994,223500002.0
2006-05-19 02:49:00,1.54976,1.54988,1.54976,1.54988,63900000.0
2006-05-19 02:50:00,1.5499,1.54995,1.54982,1.54988,29000000.0
2006-05-19 02:51:00,1.54993,1.54993,1.54973,1.54974,300900004.0
2006-05-19 02:52:00,1.54974,1.54988,1.5497,1.54972,289600002.0
2006-05-19 02:53:00,1.5499,1.5499,1.54969,1.54975,259299999.0
2006-05-19 02:54:00,1.54991,1.54991,1.54976,1.54978,112300000.0
2006-05-19 02:55:00,1.54973,1.54986,1.54969,1.54981,195699999.0
2006-05-19 02:56:00,1.5498,1.5499,1.54971,1.54982,282500001.0
2006-05-19 02:57:00,1.5499,1.55,1.54967,1.54993,434500001.0
2006-05-19 02:58:00,1.5498,1.54993,1.54971,1.54989,144599999.0
2006-05-19 02:59:00,1.54999,1.55002,1.54986,1.54996,453400005.0
2006-05-19 03:00:00,1.54997,1.55007,1.54991,1.54996,286400001.0
2006-05-19 03:01:00,1.54997,1.55007,1.54985,1.5499,365200001.0
2006-05-19 03:02:00,1.54981,1.55005,1.54963,1.54982,192600003.0
2006-05-19 03:03:00,1.55007,1.55033,1.55007,1.55033,201900000.0
2006-05-19 03:04:00,1.55021,1.55027,1.55001,1.55015,218899999.0
2006-05-19 03:05:00,1.55015,1.55027,1.55005,1.55005,233400001.0
2006-05-19 03:06:00,1.55017,1.55022,1.55004,1.55017,190699999.0
2006-05-19 03:07:00,1.54991,1.55022,1.54991,1.55022,216399999.0
2006-05-19 03:08:00,1.55013,1.55028,1.5501,1.55015,210799995.0
2006-05-19 03:09:00,1.55022,1.55022,1.54997,1.55011,171200000.0
2006-05-19 03:10:00,1.55003,1.5502,1.54994,1.55003,239800003.0
2006-05-19 03:11:00,1.5501,1.5502,1.54998,1.54999,175700001.0
2006-05-19 03:12:00,1.55015,1.55022,1.5499,1.55015,217800002.0
2006-05-19 03:13:00,1.55018,1.55018,1.54994,1.55005,200400001.0
2006-05-19 03:14:00,1.55015,1.55028,1.55004,1.5502,198600001.0
2006-05-19 03:15:00,1.55018,1.55018,1.55006,1.55006,63900002.0
2006-05-19 03:16:00,1.55019,1.55031,1.54992,1.54992,146200000.0
2006-05-19 03:17:00,1.55001,1.55018,1.55,1.55011,570700000.0
2006-05-19 03:18:00,1.54984,1.54998,1.54966,1.54975,184700000.0
2006-05-19 03:19:00,1.54968,1.54977,1.54956,1.54968,221900001.0
2006-05-19 03:20:00,1.5498,1.5498,1.54959,1.54976,287600000.0
2006-05-19 03:21:00,1.54961,1.54977,1.54954,1.54967,218700000.0
2006-05-19 03:22:00,1.5497,1.54975,1.5497,1.54975,61500000.0
2006-05-19 03:23:00,1.54959,1.54973,1.54952,1.54965,169000000.0
2006-05-19 03:24:00,1.5497,1.54975,1.54956,1.54968,411200008.0
2006-05-19 03:25:00,1.54973,1.54979,1.54956,1.5497,203800000.0
2006-05-19 03:26:00,1.54955,1.54968,1.54955,1.54968,45500000.0
2006-05-19 03:27:00,1.54972,1.54973,1.54962,1.54963,78300000.0
2006-05-19 03:28:00,1.54975,1.5498,1.5497,1.54977,230100002.0
2006-05-19 03:29:00,1.5497,1.54982,1.5496,1.54975,90499998.0
2006-05-19 03:30:00,1.54982,1.5499,1.54967,1.54972,135100004.0
2006-05-19 03:31:00,1.54983,1.54997,1.54973,1.54986,215200000.0
2006-05-19 03:32:00,1.5499,1.55005,1.54971,1.54984,197600001.0
2006-05-19 03:33:00,1.54978,1.5499,1.54971,1.5499,183799998.0
2006-05-19 03:34:00,1.5499,1.5499,1.54965,1.54982,396000003.0
2006-05-19 03:35:00,1.54975,1.54985,1.54975,1.54985,45500002.0
2006-05-19 03:36:00,1.54983,1.5499,1.54977,1.54985,30000000.0
2006-05-19 03:37:00,1.5498,1.5499,1.54965,1.54973,215500001.0
2006-05-19 03:38:00,1.54983,1.5499,1.54977,1.54985,122199998.0
2006-05-19 03:39:00,1.54992,1.54993,1.54964,1.54964,371500002.0
2006-05-19 03:40:00,1.54977,1.54987,1.54955,1.5497,299200005.0
2006-05-19 03:41:00,1.5495,1.5498,1.5495,1.5498,178199999.0
2006-05-19 03:42:00,1.54977,1.54995,1.54973,1.5499,344299999.0
2006-05-19 03:43:00,1.54986,1.54992,1.54969,1.54969,297000006.0
2006-05-19 03:44:00,1.54977,1.54995,1.54977,1.54995,149100002.0
2006-05-19 03:45:00,1.54994,1.55001,1.54982,1.54988,479700006.0
2006-05-19 03:46:00,1.54986,1.55019,1.54981,1.55019,226500001.0
2006-05-19 03:47:00,1.55033,1.55052,1.55025,1.55048,226199999.0
2006-05-19 03:48:00,1.55026,1.55047,1.55022,1.55023,169500002.0
2006-05-19 03:49:00,1.55043,1.55055,1.55037,1.55041,244800002.0
2006-05-19 03:50:00,1.55056,1.55073,1.55033,1.55057,410800005.0
2006-05-19 03:51:00,1.55065,1.55079,1.5506,1.55068,386899998.0
2006-05-19 03:52:00,1.55068,1.55077,1.55055,1.55073,173500000.0
2006-05-19 03:53:00,1.55077,1.55077,1.55055,1.55064,190900002.0
2006-05-19 03:54:00,1.55071,1.55072,1.55046,1.55051,127700002.0
2006-05-19 03:55:00,1.55044,1.55061,1.55025,1.55044,280400004.0
2006-05-19 03:56:00,1.55052,1.55063,1.55039,1.55053,232000001.0
2006-05-19 03:57:00,1.55051,1.55058,1.55049,1.55053,107000002.0
2006-05-19 03:58:00,1.55059,1.55074,1.5505,1.5505,268400001.0
2006-05-19 03:59:00,1.55058,1.55082,1.55058,1.55082,254500001.0
2006-05-19 04:00:00,1.55076,1.55107,1.55071,1.55089,338300004.0
2006-05-19 04:01:00,1.5509,1.55095,1.5507,1.55075,342900005.0
2006-05-19 04:02:00,1.55091,1.55098,1.55083,1.55091,173199998.0
2006-05-19 04:03:00,1.55088,1.55106,1.55071,1.55071,283200000.0
2006-05-19 04:04:00,1.55084,1.55097,1.55076,1.55077,286800002.0
2006-05-19 04:05:00,1.55097,1.55105,1.55084,1.551,317199998.0
2006-05-19 04:06:00,1.55094,1.55103,1.55078,1.55094,233699998.0
2006-05-19 04:07:00,1.55099,1.55103,1.55068,1.55089,400500000.0
2006-05-19 04:08:00,1.55088,1.5509,1.55068,1.55082,191800000.0
2006-05-19 04:09:00,1.55054,1.55089,1.55054,1.55083,236399998.0
2006-05-19 04:10:00,1.55071,1.55085,1.55071,1.55085,141400002.0
2006-05-19 04:11:00,1.55069,1.55085,1.5506,1.55075,345099998.0
2006-05-19 04:12:00,1.55074,1.55087,1.5507,1.55082,259800000.0
2006-05-19 04:13:00,1.5506,1.55075,1.5506,1.55075,45500002.0
2006-05-19 04:14:00,1.55076,1.55084,1.55057,1.55082,180500004.0
2006-05-19 04:15:00,1.55075,1.5508,1.55075,1.5508,82500000.0
2006-05-19 04:16:00,1.5508,1.55096,1.5507,1.5508,321099999.0
2006-05-19 04:17:00,1.55078,1.55088,1.55077,1.55087,100800000.0
2006-05-19 04:18:00,1.55087,1.55093,1.55079,1.55086,79100001.0
2006-05-19 04:19:00,1.5507,1.55094,1.5507,1.55083,220400000.0
2006-05-19 04:20:00,1.55073,1.55086,1.55057,1.55072,133199999.0
2006-05-19 04:21:00,1.55083,1.55091,1.55074,1.55083,332299998.0
2006-05-19 04:22:00,1.55073,1.55076,1.55046,1.55046,314200000.0
2006-05-19 04:23:00,1.55069,1.55081,1.55054,1.5506,383000004.0
2006-05-19 04:24:00,1.55057,1.5507,1.55048,1.55055,248699998.0
2006-05-19 04:25:00,1.55054,1.55066,1.55042,1.55066,179300002.0
2006-05-19 04:26:00,1.55068,1.55075,1.5506,1.55075,402999996.0
2006-05-19 04:27:00,1.5507,1.55075,1.5507,1.55075,72599998.0
2006-05-19 04:28:00,1.55057,1.55075,1.55057,1.55075,164699999.0
2006-05-19 04:29:00,1.5507,1.5507,1.55052,1.55052,85500000.0
2006-05-19 04:30:00,1.55063,1.5507,1.55048,1.55057,56100001.0
2006-05-19 04:31:00,1.5507,1.55075,1.55062,1.55068,50400000.0
2006-05-19 04:32:00,1.55061,1.55075,1.55061,1.55075,136500001.0
2006-05-19 04:33:00,1.55063,1.55077,1.55063,1.55077,27100000.0
2006-05-19 04:34:00,1.5507,1.5507,1.5506,1.5506,51100001.0
2006-05-19 04:35:00,1.5507,1.55075,1.55056,1.55064,145399998.0
2006-05-19 04:36:00,1.5507,1.55075,1.5507,1.55075,22400000.0
2006-05-19 04:37:00,1.55077,1.55077,1.55053,1.55056,243500006.0
2006-05-19 04:38:00,1.5507,1.55075,1.55059,1.55068,311500000.0
2006-05-19 04:39:00,1.55061,1.55075,1.5505,1.5506,346799997.0
2006-05-19 04:40:00,1.55068,1.55075,1.55057,1.55068,205100001.0
2006-05-19 04:41:00,1.5507,1.5507,1.55051,1.55051,154900004.0
2006-05-19 04:42:00,1.5506,1.55075,1.5506,1.5507,541600000.0
2006-05-19 04:43:00,1.5506,1.55078,1.55054,1.55057,282700002.0
2006-05-19 04:44:00,1.55075,1.55075,1.5507,1.5507,112000000.0
2006-05-19 04:45:00,1.55054,1.55075,1.55047,1.55063,217299997.0
2006-05-19 04:46:00,1.5507,1.5507,1.5506,1.5506,16800000.0
2006-05-19 04:47:00,1.5507,1.55075,1.5505,1.55063,313800004.0
2006-05-19 04:48:00,1.55075,1.55075,1.55051,1.55056,246900004.0
2006-05-19 04:49:00,1.55073,1.55077,1.55053,1.5507,370099997.0
2006-05-19 04:50:00,1.55054,1.5507,1.55043,1.55057,211899998.0
2006-05-19 04:51:00,1.5506,1.5507,1.5506,1.5507,32000000.0
2006-05-19 04:52:00,1.5506,1.5507,1.5506,1.5507,95200001.0
2006-05-19 04:53:00,1.55046,1.55078,1.55046,1.55078,106199998.0
2006-05-19 04:54:00,1.55058,1.5507,1.55048,1.55055,191600005.0
2006-05-19 04:55:00,1.55052,1.5507,1.55052,1.5507,80999999.0
2006-05-19 04:56:00,1.55066,1.55066,1.55041,1.55057,332799994.0
2006-05-19 04:57:00,1.55043,1.55057,1.55037,1.55057,344900000.0
2006-05-19 04:58:00,1.55044,1.55059,1.55038,1.5505,464700001.0
2006-05-19 04:59:00,1.5505,1.5505,1.5504,1.5504,30400000.0
2006-05-19 05:00:00,1.55049,1.55057,1.55039,1.5504,282100001.0
2006-05-19 05:01:00,1.55051,1.55057,1.55035,1.5504,443499996.0
2006-05-19 05:02:00,1.55043,1.55055,1.55029,1.5504,291600004.0
2006-05-19 05:03:00,1.55049,1.55057,1.55036,1.5505,199700000.0
2006-05-19 05:04:00,1.55051,1.55055,1.55034,1.55034,311599997.0
2006-05-19 05:05:00,1.55043,1.5505,1.55037,1.55043,128099998.0
2006-05-19 05:06:00,1.55053,1.55061,1.55041,1.55044,290200001.0
2006-05-19 05:07:00,1.55037,1.55044,1.55025,1.55031,264000001.0
2006-05-19 05:08:00,1.55011,1.55026,1.55004,1.55025,315799997.0
2006-05-19 05:09:00,1.55028,1.55028,1.55016,1.55016,131999999.0
2006-05-19 05:10:00,1.55031,1.55036,1.55015,1.55028,363899997.0
2006-05-19 05:11:00,1.55024,1.55024,1.55001,1.55001,218000003.0
2006-05-19 05:12:00,1.55006,1.5502,1.55,1.5502,254100002.0
2006-05-19 05:13:00,1.55018,1.55028,1.55013,1.55028,195699999.0
2006-05-19 05:14:00,1.55024,1.55046,1.55024,1.55042,208000003.0
2006-05-19 05:15:00,1.55025,1.55043,1.5502,1.55029,197500003.0
2006-05-19 05:16:00,1.55019,1.55033,1.55017,1.55025,178899999.0
2006-05-19 05:17:00,1.55033,1.55042,1.55017,1.55035,199200001.0
2006-05-19 05:18:00,1.55018,1.55044,1.55018,1.55037,304399998.0
2006-05-19 05:19:00,1.55043,1.55044,1.55022,1.55039,354700001.0
2006-05-19 05:20:00,1.55047,1.55049,1.55031,1.55043,367299998.0
2006-05-19 05:21:00,1.55041,1.55043,1.55,1.55,326100003.0
2006-05-19 05:22:00,1.55032,1.55043,1.55023,1.55031,146100001.0
2006-05-19 05:23:00,1.55039,1.55045,1.55025,1.55032,310899998.0
2006-05-19 05:24:00,1.55033,1.55045,1.55013,1.55035,352700000.0
2006-05-19 05:25:00,1.55023,1.55045,1.5502,1.55045,424000008.0
2006-05-19 05:26:00,1.55043,1.55047,1.55035,1.5504,144700001.0
2006-05-19 05:27:00,1.55032,1.55045,1.55017,1.55026,213299996.0
2006-05-19 05:28:00,1.55045,1.55045,1.5504,1.5504,33500000.0
2006-05-19 05:29:00,1.55045,1.55045,1.55033,1.55037,29200000.0
2006-05-19 05:30:00,1.5503,1.5504,1.5503,1.5504,41700001.0
2006-05-19 05:31:00,1.5504,1.55045,1.5504,1.55045,37600000.0
2006-05-19 05:32:00,1.5503,1.55045,1.5503,1.5504,329799998.0
2006-05-19 05:33:00,1.55032,1.55047,1.55017,1.55038,283299999.0
2006-05-19 05:34:00,1.5504,1.55045,1.55023,1.55038,318000002.0
2006-05-19 05:35:00,1.5504,1.55049,1.55032,1.55039,111900002.0
2006-05-19 05:36:00,1.55025,1.55052,1.55025,1.5505,237099999.0
2006-05-19 05:37:00,1.55053,1.5506,1.55033,1.55033,291399995.0
2006-05-19 05:38:00,1.55055,1.55057,1.55055,1.55057,24000000.0
2006-05-19 05:39:00,1.55045,1.55055,1.55033,1.55033,202299999.0
2006-05-19 05:40:00,1.55055,1.55055,1.55031,1.55031,211499998.0
2006-05-19 05:41:00,1.5505,1.55055,1.55042,1.55048,147800001.0
2006-05-19 05:42:00,1.5505,1.5505,1.55032,1.55032,139700001.0
2006-05-19 05:43:00,1.55033,1.55057,1.55033,1.55055,290400002.0
2006-05-19 05:44:00,1.55046,1.55055,1.55034,1.55045,23200000.0
2006-05-19 05:45:00,1.5505,1.55055,1.55041,1.55041,111600000.0
2006-05-19 05:46:00,1.55047,1.55055,1.55039,1.55048,89600000.0
2006-05-19 05:47:00,1.55047,1.55055,1.55028,1.5505,277300002.0
2006-05-19 05:48:00,1.55055,1.5506,1.5504,1.5504,512200003.0
2006-05-19 05:49:00,1.55055,1.55063,1.55033,1.55048,405399999.0
2006-05-19 05:50:00,1.55063,1.55067,1.55048,1.5505,268700001.0
2006-05-19 05:51:00,1.55058,1.55058,1.5504,1.55058,384900004.0
2006-05-19 05:52:00,1.55041,1.5506,1.5504,1.55055,280800001.0
2006-05-19 05:53:00,1.55055,1.5506,1.5504,1.55041,435500002.0
2006-05-19 05:54:00,1.55055,1.55063,1.55036,1.55036,415200000.0
2006-05-19 05:55:00,1.5505,1.5506,1.55037,1.55045,184900000.0
2006-05-19 05:56:00,1.55053,1.55054,1.55043,1.55046,82299998.0
2006-05-19 05:57:00,1.55041,1.55063,1.55041,1.55063,167100000.0
2006-05-19 05:58:00,1.55049,1.55059,1.55037,1.55055,390100002.0
2006-05-19 05:59:00,1.55059,1.55065,1.55048,1.5506,185199999.0
2006-05-19 06:00:00,1.5506,1.5506,1.55032,1.5505,170099999.0
2006-05-19 06:01:00,1.55055,1.55058,1.55036,1.55037,323700000.0
2006-05-19 06:02:00,1.5504,1.5505,1.55037,1.55047,276900000.0
2006-05-19 06:03:00,1.55035,1.55057,1.55034,1.55057,338499998.0
2006-05-19 06:04:00,1.5505,1.55069,1.55039,1.55057,373100006.0
2006-05-19 06:05:00,1.55057,1.55067,1.55039,1.55039,196900002.0
2006-05-19 06:06:00,1.55044,1.55056,1.55035,1.55043,507000007.0
2006-05-19 06:07:00,1.55035,1.55051,1.5502,1.5502,238600001.0
2006-05-19 06:08:00,1.55048,1.55075,1.55045,1.55045,265699999.0
2006-05-19 06:09:00,1.55073,1.55073,1.55054,1.55073,249399999.0
2006-05-19 06:10:00,1.5507,1.5507,1.55043,1.55045,253100001.0
2006-05-19 06:11:00,1.55071,1.55078,1.55057,1.5507,272700003.0
2006-05-19 06:12:00,1.55066,1.55077,1.55053,1.5507,278700002.0
2006-05-19 06:13:00,1.5505,1.55063,1.55046,1.55051,204899998.0
2006-05-19 06:14:00,1.55049,1.55057,1.55032,1.55052,435600002.0
2006-05-19 06:15:00,1.55052,1.55055,1.55044,1.55049,162100000.0
2006-05-19 06:16:00,1.5505,1.5505,1.5504,1.5504,12000000.0
2006-05-19 06:17:00,1.5504,1.55055,1.5504,1.55055,111800002.0
2006-05-19 06:18:00,1.55053,1.55053,1.55032,1.55038,178000000.0
2006-05-19 06:19:00,1.5505,1.55055,1.55032,1.55032,250200002.0
2006-05-19 06:20:00,1.55045,1.55053,1.55031,1.55049,257100002.0
2006-05-19 06:21:00,1.55046,1.55056,1.55044,1.55044,153299999.0
2006-05-19 06:22:00,1.55047,1.55055,1.55029,1.55045,311399998.0
2006-05-19 06:23:00,1.55052,1.55055,1.55021,1.55036,445800003.0
2006-05-19 06:24:00,1.5505,1.55052,1.55029,1.55044,224799997.0
2006-05-19 06:25:00,1.55038,1.55052,1.55033,1.55043,277299999.0
2006-05-19 06:26:00,1.5505,1.5505,1.5501,1.55018,264700001.0
2006-05-19 06:27:00,1.5504,1.55043,1.55028,1.55035,274100000.0
2006-05-19 06:28:00,1.55041,1.55045,1.55027,1.55031,215100000.0
2006-05-19 06:29:00,1.55043,1.55049,1.55026,1.55037,309200004.0
2006-05-19 06:30:00,1.55014,1.55027,1.55014,1.55027,33600000.0
2006-05-19 06:31:00,1.55023,1.55032,1.55017,1.55028,53500000.0
2006-05-19 06:32:00,1.55022,1.55035,1.55022,1.5503,280900000.0
2006-05-19 06:33:00,1.55017,1.55034,1.55017,1.55034,158100000.0
2006-05-19 06:34:00,1.55039,1.55039,1.55018,1.55029,216300003.0
2006-05-19 06:35:00,1.55015,1.55034,1.55015,1.55026,323400002.0
2006-05-19 06:36:00,1.55025,1.55034,1.55007,1.55007,167200001.0
2006-05-19 06:37:00,1.5503,1.55035,1.5503,1.55035,14400000.0
2006-05-19 06:38:00,1.55018,1.55032,1.55009,1.55032,217000001.0
2006-05-19 06:39:00,1.55029,1.55038,1.55011,1.55029,267600002.0
2006-05-19 06:40:00,1.55038,1.5504,1.55016,1.55016,239600001.0
2006-05-19 06:41:00,1.55029,1.55037,1.55016,1.55028,107799999.0
2006-05-19 06:42:00,1.55027,1.55042,1.55023,1.55037,312800002.0
2006-05-19 06:43:00,1.55026,1.55035,1.55011,1.5503,161099997.0
2006-05-19 06:44:00,1.5503,1.5503,1.55014,1.55028,174199999.0
2006-05-19 06:45:00,1.55025,1.55035,1.55009,1.55011,233000002.0
2006-05-19 06:46:00,1.5502,1.55035,1.55012,1.55025,356199999.0
2006-05-19 06:47:00,1.55022,1.55041,1.55022,1.55041,150300004.0
2006-05-19 06:48:00,1.55028,1.55035,1.55017,1.55022,248999999.0
2006-05-19 06:49:00,1.55031,1.55043,1.55024,1.55033,181900002.0
2006-05-19 06:50:00,1.55036,1.55046,1.55021,1.55031,373800002.0
2006-05-19 06:51:00,1.55022,1.55032,1.55016,1.55031,261799995.0
2006-05-19 06:52:00,1.55029,1.55041,1.55016,1.5503,260599998.0
2006-05-19 06:53:00,1.55029,1.55046,1.55028,1.5504,226699998.0
2006-05-19 06:54:00,1.55025,1.55051,1.55025,1.55037,329500001.0
2006-05-19 06:55:00,1.55041,1.55044,1.55023,1.55031,409900003.0
2006-05-19 06:56:00,1.55016,1.55035,1.55016,1.55027,233100006.0
2006-05-19 06:57:00,1.55035,1.55042,1.55023,1.55023,291399995.0
2006-05-19 06:58:00,1.55032,1.55036,1.5501,1.55028,386699993.0
2006-05-19 06:59:00,1.55035,1.55039,1.55025,1.55029,391599997.0
2006-05-19 07:00:00,1.55023,1.55042,1.5502,1.55039,292399997.0
2006-05-19 07:01:00,1.55035,1.5504,1.55026,1.55033,254800001.0
2006-05-19 07:02:00,1.55033,1.55033,1.55022,1.55022,33600000.0
2006-05-19 07:03:00,1.5502,1.5503,1.5502,1.5503,197199997.0
2006-05-19 07:04:00,1.55019,1.55037,1.55001,1.5503,481000005.0
2006-05-19 07:05:00,1.55032,1.5504,1.55021,1.55033,245200002.0
2006-05-19 07:06:00,1.5503,1.5503,1.55015,1.55015,115000000.0
2006-05-19 07:07:00,1.55035,1.55035,1.55025,1.55025,71100000.0
2006-05-19 07:08:00,1.5503,1.5503,1.55015,1.55015,31300001.0
2006-05-19 07:09:00,1.55035,1.55043,1.55015,1.55015,264100001.0
2006-05-19 07:10:00,1.55028,1.55035,1.55014,1.55022,47900001.0
2006-05-19 07:11:00,1.55032,1.55038,1.5502,1.55025,156799998.0
2006-05-19 07:12:00,1.55025,1.5504,1.55025,1.55027,119099999.0
2006-05-19 07:13:00,1.55023,1.55045,1.55023,1.55035,182400000.0
2006-05-19 07:14:00,1.5503,1.5504,1.55018,1.55032,89499999.0
2006-05-19 07:15:00,1.55039,1.55081,1.55025,1.55081,327100000.0
2006-05-19 07:16:00,1.55075,1.55081,1.55059,1.55059,168200002.0
2006-05-19 07:17:00,1.55065,1.55065,1.55051,1.55051,124700000.0
2006-05-19 07:18:00,1.55047,1.55062,1.55034,1.55062,160100002.0
2006-05-19 07:19:00,1.55047,1.5507,1.55047,1.55057,128900001.0
2006-05-19 07:20:00,1.55058,1.55071,1.5505,1.55052,283400001.0
2006-05-19 07:21:00,1.55051,1.55065,1.55048,1.55057,201100000.0
2006-05-19 07:22:00,1.55055,1.55068,1.5504,1.55063,244300002.0
2006-05-19 07:23:00,1.55045,1.5506,1.55045,1.5506,61600001.0
2006-05-19 07:24:00,1.55062,1.55072,1.55051,1.55063,302500004.0
2006-05-19 07:25:00,1.55063,1.55065,1.5505,1.55055,319500002.0
2006-05-19 07:26:00,1.55069,1.55069,1.55034,1.55051,267900002.0
2006-05-19 07:27:00,1.55057,1.55077,1.55049,1.55076,281600001.0
2006-05-19 07:28:00,1.55085,1.55093,1.55078,1.55093,282600001.0
2006-05-19 07:29:00,1.55099,1.55111,1.55089,1.55094,339299999.0
2006-05-19 07:30:00,1.55101,1.55112,1.55092,1.55104,57900000.0
2006-05-19 07:31:00,1.55105,1.55113,1.55093,1.5511,259700002.0
2006-05-19 07:32:00,1.55113,1.55113,1.55088,1.55088,201900000.0
2006-05-19 07:33:00,1.55098,1.55115,1.55092,1.55115,145600002.0
2006-05-19 07:34:00,1.551,1.55115,1.55096,1.5511,211800004.0
2006-05-19 07:35:00,1.55102,1.55112,1.55083,1.55097,329400003.0
2006-05-19 07:36:00,1.55093,1.55104,1.55061,1.55071,252200003.0
2006-05-19 07:37:00,1.55072,1.55084,1.55049,1.55056,356999999.0
2006-05-19 07:38:00,1.55068,1.55085,1.55064,1.55085,211600005.0
2006-05-19 07:39:00,1.55087,1.55087,1.55073,1.55073,194400002.0
2006-05-19 07:40:00,1.55082,1.5509,1.55069,1.55083,169100002.0
2006-05-19 07:41:00,1.55085,1.5509,1.55059,1.55082,321100006.0
2006-05-19 07:42:00,1.55076,1.55091,1.55067,1.55086,199700002.0
2006-05-19 07:43:00,1.55065,1.5508,1.55059,1.5508,270700005.0
2006-05-19 07:44:00,1.55069,1.5508,1.55063,1.55065,251900001.0
2006-05-19 07:45:00,1.55063,1.55073,1.55038,1.55056,301199997.0
2006-05-19 07:46:00,1.55065,1.55065,1.5505,1.55052,219000002.0
2006-05-19 07:47:00,1.55065,1.5507,1.55054,1.55056,269600005.0
2006-05-19 07:48:00,1.55053,1.55063,1.55041,1.55062,253499998.0
2006-05-19 07:49:00,1.55046,1.55066,1.55046,1.55061,88799999.0
2006-05-19 07:50:00,1.55067,1.55071,1.55049,1.55057,320100002.0
2006-05-19 07:51:00,1.55059,1.55071,1.55042,1.55055,313500001.0
2006-05-19 07:52:00,1.55058,1.55062,1.55048,1.5505,348500006.0
2006-05-19 07:53:00,1.55065,1.55079,1.55059,1.55069,408099998.0
2006-05-19 07:54:00,1.5504,1.55077,1.5504,1.55077,193499998.0
2006-05-19 07:55:00,1.5507,1.5507,1.5506,1.5506,47100000.0
2006-05-19 07:56:00,1.55077,1.55077,1.55071,1.55071,55599999.0
2006-05-19 07:57:00,1.55066,1.55069,1.55054,1.55064,70399999.0
2006-05-19 07:58:00,1.55052,1.55069,1.55043,1.55065,167900000.0
2006-05-19 07:59:00,1.55061,1.55068,1.5505,1.5506,506300005.0
2006-05-19 08:00:00,1.55055,1.55056,1.55034,1.55044,290999999.0
2006-05-19 08:01:00,1.55035,1.55048,1.55018,1.55041,309800001.0
2006-05-19 08:02:00,1.55048,1.55048,1.5502,1.55029,310699999.0
2006-05-19 08:03:00,1.55022,1.55038,1.55019,1.55038,246900002.0
2006-05-19 08:04:00,1.55028,1.55038,1.55027,1.55037,24800000.0
2006-05-19 08:05:00,1.55041,1.55044,1.5502,1.5502,115000000.0
2006-05-19 08:06:00,1.55016,1.55039,1.55004,1.55011,283900004.0
2006-05-19 08:07:00,1.5504,1.55049,1.55025,1.55027,418500008.0
2006-05-19 08:08:00,1.55005,1.5502,1.55005,1.5502,47899998.0
2006-05-19 08:09:00,1.55015,1.55025,1.55001,1.5501,195299997.0
2006-05-19 08:10:00,1.55025,1.55025,1.54996,1.5502,240799998.0
2006-05-19 08:11:00,1.55,1.55021,1.55,1.55009,224199997.0
2006-05-19 08:12:00,1.54987,1.55,1.54983,1.55,277199997.0
2006-05-19 08:13:00,1.54992,1.55008,1.54984,1.5499,277099997.0
2006-05-19 08:14:00,1.54995,1.55,1.54973,1.54973,327300002.0
2006-05-19 08:15:00,1.54988,1.54994,1.54976,1.54984,66200000.0
2006-05-19 08:16:00,1.54977,1.54983,1.54959,1.54971,65600000.0
2006-05-19 08:17:00,1.54957,1.54972,1.54944,1.54956,101399999.0
2006-05-19 08:18:00,1.54936,1.54952,1.54932,1.54935,243200000.0
2006-05-19 08:19:00,1.54931,1.54957,1.54931,1.54956,322100004.0
2006-05-19 08:20:00,1.54958,1.54963,1.54947,1.54953,215100003.0
2006-05-19 08:21:00,1.54955,1.54974,1.54938,1.54966,208100002.0
2006-05-19 08:22:00,1.54951,1.54964,1.54943,1.54962,245299999.0
2006-05-19 08:23:00,1.54973,1.54989,1.54963,1.54976,344000002.0
2006-05-19 08:24:00,1.54982,1.54999,1.54976,1.54985,175200001.0
2006-05-19 08:25:00,1.55004,1.55011,1.54993,1.54997,97500000.0
2006-05-19 08:26:00,1.55026,1.55036,1.55016,1.55016,203200001.0
2006-05-19 08:27:00,1.5501,1.55031,1.55007,1.5502,143100001.0
2006-05-19 08:28:00,1.55016,1.55016,1.54985,1.54993,326500001.0
2006-05-19 08:29:00,1.55012,1.55027,1.54997,1.55014,253000003.0
2006-05-19 08:30:00,1.55017,1.5503,1.55017,1.5503,83100000.0
2006-05-19 08:31:00,1.55008,1.55047,1.55008,1.55045,456200011.0
2006-05-19 08:32:00,1.55047,1.5505,1.55033,1.55033,369799996.0
2006-05-19 08:33:00,1.5504,1.55046,1.55026,1.55038,394700002.0
2006-05-19 08:34:00,1.55038,1.55042,1.55027,1.55042,121900001.0
2006-05-19 08:35:00,1.55043,1.55053,1.55032,1.55045,335999999.0
2006-05-19 08:36:00,1.5505,1.55062,1.5504,1.55052,294699998.0
2006-05-19 08:37:00,1.55051,1.55068,1.55046,1.55061,180800004.0
2006-05-19 08:38:00,1.55067,1.55072,1.55053,1.55068,329899999.0
2006-05-19 08:39:00,1.55048,1.55062,1.5504,1.5504,279399996.0
2006-05-19 08:40:00,1.5504,1.5506,1.55037,1.5506,243799997.0
2006-05-19 08:41:00,1.55063,1.5507,1.55045,1.55054,214299999.0
2006-05-19 08:42:00,1.55059,1.55069,1.55053,1.55065,269499997.0
2006-05-19 08:43:00,1.55053,1.55068,1.55053,1.55068,59900000.0
2006-05-19 08:44:00,1.55069,1.551,1.55067,1.551,106300000.0
2006-05-19 08:45:00,1.55089,1.55102,1.5506,1.55102,177099998.0
2006-05-19 08:46:00,1.55086,1.55108,1.55086,1.55102,510900003.0
2006-05-19 08:47:00,1.55087,1.55107,1.55084,1.55101,272200000.0
2006-05-19 08:48:00,1.5511,1.55158,1.5511,1.55158,307700002.0
2006-05-19 08:49:00,1.55152,1.55183,1.55152,1.55174,248100006.0
2006-05-19 08:50:00,1.55165,1.55177,1.55153,1.5517,458099990.0
2006-05-19 08:51:00,1.55165,1.55172,1.55149,1.5515,406100005.0
2006-05-19 08:52:00,1.55155,1.55166,1.5515,1.5516,125799999.0
2006-05-19 08:53:00,1.55153,1.55168,1.5515,1.5516,316300001.0
2006-05-19 08:54:00,1.55164,1.55198,1.55164,1.55191,238400002.0
2006-05-19 08:55:00,1.5519,1.55198,1.55176,1.55182,345599998.0
2006-05-19 08:56:00,1.55179,1.5519,1.55179,1.55182,184299997.0
2006-05-19 08:57:00,1.55177,1.55189,1.55162,1.55181,297900001.0
2006-05-19 08:58:00,1.55179,1.55179,1.55162,1.55167,185700002.0
2006-05-19 08:59:00,1.55158,1.55183,1.55151,1.55163,204999998.0
2006-05-19 09:00:00,1.55175,1.55198,1.55175,1.55196,218799999.0
2006-05-19 09:01:00,1.55186,1.5523,1.5518,1.55215,227500001.0
2006-05-19 09:02:00,1.55233,1.55255,1.55233,1.55255,210300003.0
2006-05-19 09:03:00,1.55261,1.55261,1.55235,1.55245,213100001.0
2006-05-19 09:04:00,1.55244,1.55253,1.55231,1.55245,170099998.0
2006-05-19 09:05:00,1.55243,1.55253,1.55229,1.5524,258200001.0
2006-05-19 09:06:00,1.55245,1.55257,1.55237,1.55257,404399997.0
2006-05-19 09:07:00,1.55257,1.55298,1.55257,1.55279,448999999.0
2006-05-19 09:08:00,1.55292,1.55332,1.55292,1.55331,257399999.0
2006-05-19 09:09:00,1.55332,1.55337,1.55301,1.55301,165400001.0
2006-05-19 09:10:00,1.55302,1.55323,1.55291,1.55323,238800006.0
2006-05-19 09:11:00,1.55322,1.55349,1.55322,1.55332,344199999.0
2006-05-19 09:12:00,1.55322,1.55339,1.55318,1.55338,429300003.0
2006-05-19 09:13:00,1.5535,1.55353,1.55319,1.55319,338999999.0
2006-05-19 09:14:00,1.55308,1.55321,1.55296,1.55313,470000006.0
2006-05-19 09:15:00,1.55308,1.55308,1.55252,1.55255,310900000.0
2006-05-19 09:16:00,1.55271,1.55307,1.5527,1.55292,204800000.0
2006-05-19 09:17:00,1.55305,1.55326,1.553,1.55311,249899998.0
2006-05-19 09:18:00,1.55316,1.55325,1.55296,1.55313,263699995.0
2006-05-19 09:19:00,1.55289,1.5531,1.55285,1.55301,320700001.0
2006-05-19 09:20:00,1.55291,1.55302,1.5528,1.55293,236000002.0
2006-05-19 09:21:00,1.55299,1.55319,1.55286,1.55319,109400001.0
2006-05-19 09:22:00,1.55326,1.55326,1.55311,1.55311,229299995.0
2006-05-19 09:23:00,1.55303,1.55307,1.55284,1.55293,289100001.0
2006-05-19 09:24:00,1.55319,1.5534,1.55308,1.55327,367900000.0
2006-05-19 09:25:00,1.55335,1.55411,1.55322,1.5539,120800000.0
2006-05-19 09:26:00,1.55422,1.55449,1.55417,1.55418,277199999.0
2006-05-19 09:27:00,1.55401,1.55424,1.55388,1.55424,340299997.0
2006-05-19 09:28:00,1.55425,1.55456,1.55425,1.55436,592400003.0
2006-05-19 09:29:00,1.55451,1.55459,1.55436,1.55444,243100001.0
2006-05-19 09:30:00,1.5546,1.5551,1.5546,1.55503,346600000.0
2006-05-19 09:31:00,1.55511,1.55521,1.55488,1.55495,394800001.0
2006-05-19 09:32:00,1.55477,1.55493,1.55457,1.55457,226199997.0
2006-05-19 09:33:00,1.55469,1.55485,1.55464,1.5548,404800006.0
2006-05-19 09:34:00,1.55461,1.55472,1.55448,1.55459,285600000.0
2006-05-19 09:35:00,1.55455,1.5547,1.55448,1.55462,360000004.0
2006-05-19 09:36:00,1.55426,1.55443,1.55423,1.55424,190799998.0
2006-05-19 09:37:00,1.55415,1.55437,1.5541,1.55435,216400001.0
2006-05-19 09:38:00,1.55433,1.55437,1.55399,1.55423,273300000.0
2006-05-19 09:39:00,1.55437,1.55455,1.55437,1.55445,256400000.0
2006-05-19 09:40:00,1.55461,1.55461,1.55426,1.55443,342400001.0
2006-05-19 09:41:00,1.55445,1.55445,1.55416,1.55417,266499996.0
2006-05-19 09:42:00,1.55415,1.55454,1.55413,1.55441,225799998.0
2006-05-19 09:43:00,1.55456,1.55465,1.55442,1.55465,263100001.0
2006-05-19 09:44:00,1.55455,1.55467,1.55429,1.5544,304600006.0
2006-05-19 09:45:00,1.55457,1.5547,1.55453,1.5547,99099998.0
2006-05-19 09:46:00,1.55475,1.55507,1.55475,1.55492,274699996.0
2006-05-19 09:47:00,1.55525,1.55614,1.55508,1.55611,321499997.0
2006-05-19 09:48:00,1.55614,1.55624,1.55587,1.55596,537800004.0
2006-05-19 09:49:00,1.55599,1.55603,1.55579,1.55595,308499998.0
2006-05-19 09:50:00,1.55612,1.55633,1.55611,1.55624,337400000.0
2006-05-19 09:51:00,1.55612,1.55636,1.55604,1.55627,256300005.0
2006-05-19 09:52:00,1.55637,1.55639,1.55615,1.55615,240999999.0
2006-05-19 09:53:00,1.55605,1.55619,1.55596,1.556,338700003.0
2006-05-19 09:54:00,1.55614,1.55621,1.55594,1.55594,291599998.0
2006-05-19 09:55:00,1.55606,1.55606,1.55546,1.55555,298200000.0
2006-05-19 09:56:00,1.55542,1.55543,1.55511,1.55514,369500003.0
2006-05-19 09:57:00,1.55526,1.55536,1.55518,1.55526,313000000.0
2006-05-19 09:58:00,1.55515,1.55515,1.55478,1.55478,225100002.0
2006-05-19 09:59:00,1.55493,1.55519,1.55493,1.5551,253600001.0
2006-05-19 10:00:00,1.55512,1.55514,1.55487,1.55506,330500003.0
2006-05-19 10:01:00,1.55513,1.55516,1.55493,1.55509,345999998.0
2006-05-19 10:02:00,1.55492,1.55511,1.55485,1.55505,533899990.0
2006-05-19 10:03:00,1.55493,1.55503,1.55488,1.55498,171600002.0
2006-05-19 10:04:00,1.55489,1.55502,1.55483,1.55487,307599999.0
2006-05-19 10:05:00,1.55474,1.55493,1.55458,1.55486,335100003.0
2006-05-19 10:06:00,1.55495,1.55507,1.55482,1.55492,219999998.0
2006-05-19 10:07:00,1.55503,1.55512,1.55484,1.55505,288200002.0
2006-05-19 10:08:00,1.55495,1.55513,1.55479,1.55489,388899997.0
2006-05-19 10:09:00,1.55476,1.55488,1.5546,1.55466,297899999.0
2006-05-19 10:10:00,1.55477,1.5549,1.5547,1.55482,295100003.0
2006-05-19 10:11:00,1.55502,1.55516,1.55497,1.55497,229000001.0
2006-05-19 10:12:00,1.55506,1.55507,1.55478,1.55478,187299997.0
2006-05-19 10:13:00,1.55478,1.55499,1.55474,1.55497,311100002.0
2006-05-19 10:14:00,1.55489,1.55497,1.55472,1.55475,201599998.0
2006-05-19 10:15:00,1.55464,1.55464,1.55437,1.55445,191000002.0
2006-05-19 10:16:00,1.55449,1.55458,1.55436,1.55458,342799995.0
2006-05-19 10:17:00,1.55464,1.55491,1.55461,1.55466,292000000.0
2006-05-19 10:18:00,1.55483,1.55495,1.55472,1.55483,286000000.0
2006-05-19 10:19:00,1.55498,1.5552,1.55491,1.55511,147500001.0
2006-05-19 10:20:00,1.55515,1.5553,1.55506,1.55514,179900001.0
2006-05-19 10:21:00,1.5552,1.55548,1.55518,1.55531,264700005.0
2006-05-19 10:22:00,1.55533,1.55552,1.55531,1.55552,143800001.0
2006-05-19 10:23:00,1.55562,1.5558,1.55548,1.55572,220199999.0
2006-05-19 10:24:00,1.55577,1.55577,1.55549,1.55565,191999997.0
2006-05-19 10:25:00,1.55568,1.55578,1.55541,1.55561,440299998.0
2006-05-19 10:26:00,1.55569,1.55577,1.5556,1.55573,222300002.0
2006-05-19 10:27:00,1.55574,1.55586,1.55552,1.55577,240999999.0
2006-05-19 10:28:00,1.55583,1.55587,1.55567,1.55579,216999999.0
2006-05-19 10:29:00,1.55585,1.5559,1.55566,1.5559,289199998.0
2006-05-19 10:30:00,1.55582,1.55595,1.55562,1.55576,240999999.0
2006-05-19 10:31:00,1.55587,1.5559,1.55567,1.55569,326800001.0
2006-05-19 10:32:00,1.55563,1.55583,1.55555,1.5557,338800002.0
2006-05-19 10:33:00,1.55575,1.55593,1.55567,1.55575,282299999.0
2006-05-19 10:34:00,1.5558,1.55582,1.55558,1.55558,246200001.0
2006-05-19 10:35:00,1.55573,1.55587,1.55562,1.55575,332999999.0
2006-05-19 10:36:00,1.55569,1.55593,1.55569,1.55593,284299998.0
2006-05-19 10:37:00,1.55589,1.55589,1.55558,1.55562,407499996.0
2006-05-19 10:38:00,1.5556,1.55579,1.55557,1.55571,284399998.0
2006-05-19 10:39:00,1.5556,1.55574,1.55559,1.55572,147899999.0
2006-05-19 10:40:00,1.55553,1.55567,1.55535,1.55559,353100000.0
2006-05-19 10:41:00,1.55562,1.55576,1.55551,1.55551,310300002.0
2006-05-19 10:42:00,1.55562,1.55571,1.55546,1.55552,130000000.0
2006-05-19 10:43:00,1.55567,1.55582,1.55536,1.5557,379299997.0
2006-05-19 10:44:00,1.55564,1.55573,1.55545,1.5556,249900001.0
2006-05-19 10:45:00,1.55559,1.55577,1.55559,1.55569,221799996.0
2006-05-19 10:46:00,1.55557,1.55567,1.55539,1.55557,270600000.0
2006-05-19 10:47:00,1.55556,1.55564,1.55542,1.55557,142300000.0
2006-05-19 10:48:00,1.55562,1.55569,1.55547,1.55552,342800000.0
2006-05-19 10:49:00,1.55552,1.55564,1.55533,1.55539,387500004.0
2006-05-19 10:50:00,1.55517,1.55543,1.55517,1.55543,155200000.0
2006-05-19 10:51:00,1.55532,1.55549,1.55516,1.55539,432199997.0
2006-05-19 10:52:00,1.55535,1.5555,1.55524,1.55531,103000000.0
2006-05-19 10:53:00,1.55547,1.55547,1.55528,1.55536,227599999.0
2006-05-19 10:54:00,1.55537,1.55546,1.55525,1.55525,196900002.0
2006-05-19 10:55:00,1.55518,1.55546,1.55518,1.55543,460599993.0
2006-05-19 10:56:00,1.55547,1.55547,1.55521,1.55544,413999995.0
2006-05-19 10:57:00,1.5554,1.55551,1.55523,1.55544,315500003.0
2006-05-19 10:58:00,1.55549,1.55556,1.55537,1.5555,383199997.0
2006-05-19 10:59:00,1.55551,1.55557,1.55537,1.55539,254900005.0
2006-05-19 11:00:00,1.55543,1.5555,1.5553,1.55537,232199997.0
2006-05-19 11:01:00,1.55541,1.55543,1.55522,1.55532,274500000.0
2006-05-19 11:02:00,1.55541,1.55552,1.55539,1.55551,330300002.0
2006-05-19 11:03:00,1.55542,1.55549,1.55526,1.55536,189800002.0
2006-05-19 11:04:00,1.55534,1.55569,1.55526,1.55569,309400000.0
2006-05-19 11:05:00,1.55556,1.55581,1.55556,1.55581,127700001.0
2006-05-19 11:06:00,1.55587,1.55588,1.55561,1.55572,331500003.0
2006-05-19 11:07:00,1.5558,1.55582,1.55562,1.55569,190900002.0
2006-05-19 11:08:00,1.55571,1.55591,1.5557,1.55585,266100000.0
2006-05-19 11:09:00,1.55585,1.55593,1.55568,1.55585,216899997.0
2006-05-19 11:10:00,1.55577,1.55589,1.55571,1.55586,381099999.0
2006-05-19 11:11:00,1.55583,1.55591,1.55577,1.55584,77700001.0
2006-05-19 11:12:00,1.55578,1.55592,1.5557,1.55578,383999996.0
2006-05-19 11:13:00,1.55577,1.5561,1.55573,1.5561,168700002.0
2006-05-19 11:14:00,1.556,1.55621,1.556,1.5561,326400004.0
2006-05-19 11:15:00,1.55583,1.55598,1.55571,1.55587,150900001.0
2006-05-19 11:16:00,1.55582,1.55585,1.55557,1.5557,324800005.0
2006-05-19 11:17:00,1.55572,1.55584,1.55559,1.55568,327900000.0
2006-05-19 11:18:00,1.55579,1.55588,1.55571,1.55577,301900002.0
2006-05-19 11:19:00,1.55573,1.55579,1.55559,1.55572,391500001.0
2006-05-19 11:20:00,1.55571,1.55583,1.55565,1.55575,401499997.0
2006-05-19 11:21:00,1.55574,1.5558,1.55565,1.5558,411200004.0
2006-05-19 11:22:00,1.55554,1.55575,1.5555,1.55567,180800000.0
2006-05-19 11:23:00,1.55572,1.5558,1.55557,1.55557,317299999.0
2006-05-19 11:24:00,1.55569,1.55579,1.55554,1.55564,369900003.0
2006-05-19 11:25:00,1.55567,1.55588,1.55558,1.55584,218200000.0
2006-05-19 11:26:00,1.55576,1.55582,1.55567,1.55576,210100002.0
2006-05-19 11:27:00,1.55566,1.55581,1.55563,1.55574,169399999.0
2006-05-19 11:28:00,1.55567,1.55575,1.55555,1.55559,243299997.0
2006-05-19 11:29:00,1.55569,1.55593,1.55563,1.55575,267600001.0
2006-05-19 11:30:00,1.55591,1.55607,1.55583,1.55587,303200002.0
2006-05-19 11:31:00,1.55603,1.55613,1.55595,1.55595,454100001.0
2006-05-19 11:32:00,1.55606,1.55625,1.55594,1.55613,295300003.0
2006-05-19 11:33:00,1.55625,1.55629,1.55614,1.55623,281600000.0
2006-05-19 11:34:00,1.55623,1.55626,1.55603,1.55614,489699999.0
2006-05-19 11:35:00,1.55627,1.55627,1.55604,1.55611,198400000.0
2006-05-19 11:36:00,1.55623,1.55623,1.55599,1.55605,272100001.0
2006-05-19 11:37:00,1.55598,1.55618,1.55598,1.55616,244599994.0
2006-05-19 11:38:00,1.55615,1.55627,1.55596,1.55611,473400002.0
2006-05-19 11:39:00,1.55605,1.55616,1.55595,1.55597,395199999.0
2006-05-19 11:40:00,1.55587,1.55611,1.55587,1.55609,317299997.0
2006-05-19 11:41:00,1.5561,1.55627,1.55602,1.55618,534200003.0
2006-05-19 11:42:00,1.55619,1.55628,1.55601,1.55613,417999997.0
2006-05-19 11:43:00,1.55597,1.55622,1.55597,1.55616,289399998.0
2006-05-19 11:44:00,1.55621,1.55646,1.55621,1.55644,162300000.0
2006-05-19 11:45:00,1.55646,1.55664,1.55636,1.55647,276200000.0
2006-05-19 11:46:00,1.55667,1.5567,1.55638,1.55645,266900002.0
2006-05-19 11:47:00,1.55627,1.55659,1.55621,1.55658,283800001.0
2006-05-19 11:48:00,1.55653,1.5567,1.55641,1.55659,247799998.0
2006-05-19 11:49:00,1.55652,1.55674,1.5564,1.55652,267399998.0
2006-05-19 11:50:00,1.55653,1.55655,1.55632,1.55632,428800000.0
2006-05-19 11:51:00,1.5563,1.55638,1.55606,1.55624,451700002.0
2006-05-19 11:52:00,1.55623,1.55657,1.55623,1.55657,165099999.0
2006-05-19 11:53:00,1.55644,1.55653,1.55636,1.55648,241400000.0
2006-05-19 11:54:00,1.55642,1.55655,1.55622,1.55633,418300002.0
2006-05-19 11:55:00,1.55632,1.55649,1.55617,1.55625,293900001.0
2006-05-19 11:56:00,1.55641,1.55677,1.55631,1.55668,310700005.0
2006-05-19 11:57:00,1.55659,1.55695,1.55659,1.55687,317200003.0
2006-05-19 11:58:00,1.55682,1.55687,1.55646,1.55646,376000002.0
2006-05-19 11:59:00,1.55641,1.5566,1.55638,1.55655,227999998.0
2006-05-19 12:00:00,1.55654,1.55669,1.55647,1.55669,239699996.0
2006-05-19 12:01:00,1.55656,1.55671,1.55652,1.55664,348000003.0
2006-05-19 12:02:00,1.55664,1.55667,1.55641,1.55652,454100000.0
2006-05-19 12:03:00,1.5564,1.55666,1.5563,1.55666,358200000.0
2006-05-19 12:04:00,1.55653,1.55667,1.55645,1.55653,653600004.0
2006-05-19 12:05:00,1.55631,1.55666,1.55631,1.55665,271400004.0
2006-05-19 12:06:00,1.55667,1.55667,1.55631,1.55643,195799999.0
2006-05-19 12:07:00,1.55654,1.55655,1.5563,1.5563,259600000.0
2006-05-19 12:08:00,1.55639,1.55649,1.55615,1.55641,411599994.0
2006-05-19 12:09:00,1.55644,1.55652,1.5563,1.55634,247600001.0
2006-05-19 12:10:00,1.5563,1.55646,1.55617,1.55632,276499999.0
2006-05-19 12:11:00,1.55632,1.55641,1.55606,1.55625,445099995.0
2006-05-19 12:12:00,1.55633,1.55643,1.55627,1.55638,229600000.0
2006-05-19 12:13:00,1.55639,1.55673,1.55637,1.55654,232399999.0
2006-05-19 12:14:00,1.55666,1.55681,1.55659,1.55672,399300001.0
2006-05-19 12:15:00,1.55672,1.55679,1.55665,1.5567,275800000.0
2006-05-19 12:16:00,1.55656,1.55667,1.55644,1.55649,242100003.0
2006-05-19 12:17:00,1.55662,1.55664,1.55644,1.55654,302200000.0
2006-05-19 12:18:00,1.55653,1.55665,1.55645,1.55648,327200002.0
2006-05-19 12:19:00,1.55656,1.5567,1.55652,1.55652,192900000.0
2006-05-19 12:20:00,1.55647,1.55664,1.55644,1.55653,166900002.0
2006-05-19 12:21:00,1.55658,1.5567,1.55644,1.5565,374700002.0
2006-05-19 12:22:00,1.55657,1.55667,1.55639,1.55658,309500002.0
2006-05-19 12:23:00,1.55652,1.55664,1.55629,1.55646,266000001.0
2006-05-19 12:24:00,1.55657,1.55665,1.55649,1.55654,174600001.0
2006-05-19 12:25:00,1.55655,1.55658,1.55631,1.55632,356700000.0
2006-05-19 12:26:00,1.55633,1.55651,1.55628,1.55636,268400005.0
2006-05-19 12:27:00,1.55624,1.55636,1.55618,1.55635,259399995.0
2006-05-19 12:28:00,1.55608,1.55644,1.55608,1.5564,251100004.0
2006-05-19 12:29:00,1.55622,1.55638,1.55616,1.5563,390600000.0
2006-05-19 12:30:00,1.55617,1.55633,1.55609,1.55624,239400002.0
2006-05-19 12:31:00,1.55631,1.55631,1.556,1.5561,252900002.0
2006-05-19 12:32:00,1.55614,1.5563,1.5561,1.55614,329300000.0
2006-05-19 12:33:00,1.55615,1.55633,1.55611,1.55618,255899996.0
2006-05-19 12:34:00,1.5561,1.5561,1.55593,1.55593,65100002.0
2006-05-19 12:35:00,1.55589,1.55599,1.55579,1.55597,189300002.0
2006-05-19 12:36:00,1.55584,1.55597,1.55573,1.55578,304199997.0
2006-05-19 12:37:00,1.5558,1.55598,1.5558,1.55589,315400000.0
2006-05-19 12:38:00,1.5559,1.55597,1.55569,1.55569,379100000.0
2006-05-19 12:39:00,1.55577,1.55585,1.55553,1.55561,581199991.0
2006-05-19 12:40:00,1.55557,1.5558,1.55549,1.55573,377600009.0
2006-05-19 12:41:00,1.55577,1.55603,1.55576,1.55589,238599999.0
2006-05-19 12:42:00,1.55586,1.55601,1.55578,1.55587,208500003.0
2006-05-19 12:43:00,1.55586,1.55589,1.5557,1.55577,404299994.0
2006-05-19 12:44:00,1.55579,1.55593,1.5557,1.55583,338000001.0
2006-05-19 12:45:00,1.55568,1.55587,1.55558,1.55563,415600002.0
2006-05-19 12:46:00,1.55568,1.55585,1.55559,1.55577,255100002.0
2006-05-19 12:47:00,1.55565,1.55565,1.55542,1.55556,264599999.0
2006-05-19 12:48:00,1.55558,1.55568,1.55545,1.55546,264899997.0
2006-05-19 12:49:00,1.55535,1.55537,1.55517,1.55523,324599998.0
2006-05-19 12:50:00,1.55517,1.55526,1.55507,1.55507,311600004.0
2006-05-19 12:51:00,1.55532,1.55542,1.55527,1.55532,240300003.0
2006-05-19 12:52:00,1.55509,1.55537,1.55483,1.55519,444500004.0
2006-05-19 12:53:00,1.55526,1.55541,1.55513,1.55541,264299998.0
2006-05-19 12:54:00,1.55529,1.55544,1.55522,1.55537,364099999.0
2006-05-19 12:55:00,1.55538,1.55545,1.55531,1.55531,87300000.0
2006-05-19 12:56:00,1.5552,1.55557,1.5552,1.55548,358100002.0
2006-05-19 12:57:00,1.55552,1.55593,1.55547,1.55584,184699999.0
2006-05-19 12:58:00,1.55585,1.55609,1.55585,1.55598,273899997.0
2006-05-19 12:59:00,1.5558,1.55605,1.5558,1.55591,315700000.0
2006-05-19 13:00:00,1.55605,1.55613,1.55587,1.55589,322300001.0
2006-05-19 13:01:00,1.5559,1.55596,1.55575,1.55582,349900000.0
2006-05-19 13:02:00,1.55575,1.55596,1.55575,1.55588,290499999.0
2006-05-19 13:03:00,1.55586,1.55605,1.55582,1.55602,343300003.0
2006-05-19 13:04:00,1.55581,1.55604,1.5558,1.55585,242000001.0
2006-05-19 13:05:00,1.55576,1.55596,1.55576,1.55595,214100003.0
2006-05-19 13:06:00,1.55576,1.55598,1.55576,1.55589,460500003.0
2006-05-19 13:07:00,1.5559,1.55596,1.55553,1.55553,278099999.0
2006-05-19 13:08:00,1.55567,1.55568,1.55543,1.55562,364000002.0
2006-05-19 13:09:00,1.55563,1.55585,1.55563,1.55568,296300007.0
2006-05-19 13:10:00,1.55571,1.55583,1.55558,1.55572,172500002.0
2006-05-19 13:11:00,1.55592,1.55603,1.55579,1.55581,227900002.0
2006-05-19 13:12:00,1.55585,1.55598,1.55575,1.55598,217899998.0
2006-05-19 13:13:00,1.55578,1.55593,1.55555,1.55555,285000004.0
2006-05-19 13:14:00,1.5554,1.55553,1.55533,1.55553,176900001.0
2006-05-19 13:15:00,1.55556,1.55562,1.55542,1.55551,317800004.0
2006-05-19 13:16:00,1.55549,1.55566,1.55548,1.55566,423099998.0
2006-05-19 13:17:00,1.55571,1.55588,1.55553,1.55553,318400001.0
2006-05-19 13:18:00,1.55543,1.55567,1.5554,1.55555,395700003.0
2006-05-19 13:19:00,1.55558,1.55558,1.55541,1.55545,98299999.0
2006-05-19 13:20:00,1.5556,1.55574,1.5556,1.5557,366600003.0
2006-05-19 13:21:00,1.55576,1.55576,1.55555,1.55555,184800001.0
2006-05-19 13:22:00,1.55572,1.55572,1.55557,1.55557,350200002.0
2006-05-19 13:23:00,1.55574,1.55574,1.55543,1.55543,192899999.0
2006-05-19 13:24:00,1.55547,1.55573,1.55547,1.55573,330400006.0
2006-05-19 13:25:00,1.55573,1.55573,1.55538,1.55565,425099997.0
2006-05-19 13:26:00,1.55557,1.55579,1.55546,1.55563,242300000.0
2006-05-19 13:27:00,1.5555,1.55574,1.5555,1.5557,295800000.0
2006-05-19 13:28:00,1.55563,1.55597,1.5555,1.55586,311400005.0
2006-05-19 13:29:00,1.55591,1.55597,1.55577,1.55577,295899994.0
2006-05-19 13:30:00,1.55569,1.5559,1.55569,1.55582,391999998.0
2006-05-19 13:31:00,1.55576,1.55591,1.55569,1.55582,332200002.0
2006-05-19 13:32:00,1.55595,1.55638,1.55595,1.55622,245999996.0
2006-05-19 13:33:00,1.55631,1.55631,1.55608,1.55618,385400004.0
2006-05-19 13:34:00,1.55613,1.55622,1.55594,1.55605,429099998.0
2006-05-19 13:35:00,1.55603,1.55626,1.5559,1.55595,235000001.0
2006-05-19 13:36:00,1.5561,1.55621,1.55594,1.55612,297300000.0
2006-05-19 13:37:00,1.55626,1.55626,1.55605,1.55605,289100000.0
2006-05-19 13:38:00,1.55598,1.5562,1.55598,1.55616,296999997.0
2006-05-19 13:39:00,1.55604,1.55612,1.55594,1.5561,280300000.0
2006-05-19 13:40:00,1.55614,1.55621,1.55599,1.55613,271400003.0
2006-05-19 13:41:00,1.55596,1.55611,1.55574,1.55591,471899997.0
2006-05-19 13:42:00,1.55599,1.55603,1.55581,1.55595,389000002.0
2006-05-19 13:43:00,1.55602,1.55602,1.55578,1.55578,106099999.0
2006-05-19 13:44:00,1.55597,1.55598,1.55574,1.55585,279500001.0
2006-05-19 13:45:00,1.55588,1.55594,1.55575,1.55594,186800002.0
2006-05-19 13:46:00,1.55599,1.55607,1.55591,1.55606,221400000.0
2006-05-19 13:47:00,1.55589,1.55602,1.55571,1.55589,346800001.0
2006-05-19 13:48:00,1.5559,1.556,1.55571,1.55592,454299999.0
2006-05-19 13:49:00,1.55591,1.55615,1.55587,1.55612,288800001.0
2006-05-19 13:50:00,1.55599,1.55618,1.55593,1.55613,256400004.0
2006-05-19 13:51:00,1.55612,1.55622,1.55598,1.55605,335200000.0
2006-05-19 13:52:00,1.55605,1.55626,1.55602,1.55602,433600001.0
2006-05-19 13:53:00,1.55618,1.55618,1.55595,1.55595,251700002.0
2006-05-19 13:54:00,1.55613,1.55613,1.55586,1.55602,183100002.0
2006-05-19 13:55:00,1.55603,1.55613,1.55595,1.55605,329199999.0
2006-05-19 13:56:00,1.5561,1.5561,1.55585,1.55601,256399997.0
2006-05-19 13:57:00,1.55608,1.55618,1.55599,1.55599,368099999.0
2006-05-19 13:58:00,1.55612,1.55616,1.55599,1.55599,197799999.0
2006-05-19 13:59:00,1.55585,1.55609,1.55584,1.55609,456900008.0
2006-05-19 14:00:00,1.55604,1.55614,1.55601,1.55609,171699999.0
2006-05-19 14:01:00,1.556,1.55611,1.55587,1.55587,289999998.0
2006-05-19 14:02:00,1.55609,1.55609,1.55593,1.556,331200001.0
2006-05-19 14:03:00,1.55552,1.55603,1.55552,1.55603,224300001.0
2006-05-19 14:04:00,1.55605,1.55608,1.55588,1.55594,206900001.0
2006-05-19 14:05:00,1.55592,1.55608,1.5559,1.55601,255999998.0
2006-05-19 14:06:00,1.55603,1.55603,1.55577,1.55588,303500003.0
2006-05-19 14:07:00,1.55595,1.55597,1.55574,1.55585,410900003.0
2006-05-19 14:08:00,1.55587,1.55603,1.55585,1.55595,307700001.0
2006-05-19 14:09:00,1.55592,1.55602,1.55576,1.55583,256700002.0
2006-05-19 14:10:00,1.55593,1.55595,1.55577,1.55577,332600006.0
2006-05-19 14:11:00,1.55588,1.556,1.55576,1.55584,283700001.0
2006-05-19 14:12:00,1.55587,1.55598,1.55571,1.55572,351300001.0
2006-05-19 14:13:00,1.55576,1.55584,1.55553,1.55578,294300003.0
2006-05-19 14:14:00,1.55579,1.55586,1.55569,1.55575,383999997.0
2006-05-19 14:15:00,1.55587,1.55592,1.55571,1.55581,207799999.0
2006-05-19 14:16:00,1.55582,1.55586,1.55558,1.55583,167200000.0
2006-05-19 14:17:00,1.55574,1.55585,1.55557,1.55565,265599998.0
2006-05-19 14:18:00,1.55575,1.55585,1.55563,1.55563,468500002.0
2006-05-19 14:19:00,1.55575,1.55595,1.55573,1.55595,449600001.0
2006-05-19 14:20:00,1.55593,1.55614,1.55577,1.55603,381099999.0
2006-05-19 14:21:00,1.55604,1.55604,1.55582,1.55593,284900000.0
2006-05-19 14:22:00,1.55583,1.55608,1.55582,1.55593,346700000.0
2006-05-19 14:23:00,1.55606,1.55606,1.55578,1.55579,386400001.0
2006-05-19 14:24:00,1.55592,1.55616,1.55592,1.55613,235399999.0
2006-05-19 14:25:00,1.55606,1.55624,1.55606,1.55616,187999998.0
2006-05-19 14:26:00,1.55615,1.55636,1.55608,1.55628,356800000.0
2006-05-19 14:27:00,1.55635,1.55652,1.55619,1.55646,318500003.0
2006-05-19 14:28:00,1.55623,1.55653,1.55623,1.55648,349900002.0
2006-05-19 14:29:00,1.5565,1.55651,1.55622,1.55629,428799997.0
2006-05-19 14:30:00,1.55641,1.55655,1.55632,1.55632,277999998.0
2006-05-19 14:31:00,1.55645,1.5566,1.55636,1.5564,193500001.0
2006-05-19 14:32:00,1.55658,1.55668,1.55639,1.55655,345200001.0
2006-05-19 14:33:00,1.55648,1.55671,1.55648,1.55669,255199999.0
2006-05-19 14:34:00,1.55657,1.55666,1.55637,1.55652,190900004.0
2006-05-19 14:35:00,1.55666,1.55666,1.5563,1.5563,433000000.0
2006-05-19 14:36:00,1.55656,1.55668,1.55643,1.55652,338300003.0
2006-05-19 14:37:00,1.55647,1.55657,1.55634,1.55636,332199999.0
2006-05-19 14:38:00,1.5565,1.5565,1.55631,1.55633,107900000.0
2006-05-19 14:39:00,1.55629,1.55641,1.55621,1.55621,274200000.0
2006-05-19 14:40:00,1.55621,1.55637,1.55609,1.55618,340300004.0
2006-05-19 14:41:00,1.55607,1.55619,1.55597,1.55606,299300000.0
2006-05-19 14:42:00,1.55608,1.55622,1.55591,1.55622,476700006.0
2006-05-19 14:43:00,1.55616,1.55639,1.55611,1.55639,446000001.0
2006-05-19 14:44:00,1.55632,1.55632,1.55603,1.55603,135100000.0
2006-05-19 14:45:00,1.55617,1.55634,1.55617,1.55625,360499999.0
2006-05-19 14:46:00,1.55623,1.55629,1.55613,1.55619,45600000.0
2006-05-19 14:47:00,1.55607,1.55629,1.55604,1.55619,403200002.0
2006-05-19 14:48:00,1.5561,1.55622,1.55597,1.55618,394699999.0
2006-05-19 14:49:00,1.55628,1.5563,1.55599,1.55615,320100004.0
2006-05-19 14:50:00,1.55631,1.55639,1.55614,1.55628,267900002.0
2006-05-19 14:51:00,1.55618,1.55633,1.55608,1.5562,332099998.0
2006-05-19 14:52:00,1.55622,1.55636,1.55621,1.55632,291099997.0
2006-05-19 14:53:00,1.55615,1.55628,1.55607,1.5562,456799996.0
2006-05-19 14:54:00,1.55632,1.55638,1.55619,1.55619,345000004.0
2006-05-19 14:55:00,1.5562,1.55626,1.55598,1.55598,323500005.0
2006-05-19 14:56:00,1.55617,1.55624,1.55613,1.55624,55200000.0
2006-05-19 14:57:00,1.55639,1.55642,1.5562,1.5562,238899998.0
2006-05-19 14:58:00,1.55616,1.55634,1.55599,1.55619,256799998.0
2006-05-19 14:59:00,1.55601,1.55624,1.55599,1.55618,454099999.0
2006-05-19 15:00:00,1.55602,1.55621,1.55601,1.55621,409899999.0
2006-05-19 15:01:00,1.55599,1.55607,1.55555,1.55568,409000005.0
2006-05-19 15:02:00,1.55573,1.55573,1.55549,1.55562,308900000.0
2006-05-19 15:03:00,1.55569,1.55588,1.5556,1.55569,296400001.0
2006-05-19 15:04:00,1.5557,1.55585,1.55558,1.55566,272399998.0
2006-05-19 15:05:00,1.5556,1.55586,1.55552,1.55573,328900006.0
2006-05-19 15:06:00,1.5558,1.55584,1.55562,1.55567,207200005.0
2006-05-19 15:07:00,1.55584,1.5561,1.55576,1.55587,237099998.0
2006-05-19 15:08:00,1.55592,1.55592,1.55512,1.55512,211100001.0
2006-05-19 15:09:00,1.55503,1.55523,1.55491,1.55517,392600001.0
2006-05-19 15:10:00,1.55493,1.55523,1.55482,1.55523,137699999.0
2006-05-19 15:11:00,1.55524,1.55548,1.55524,1.55538,379300002.0
2006-05-19 15:12:00,1.55546,1.55546,1.55528,1.5554,275499998.0
2006-05-19 15:13:00,1.55541,1.55542,1.55522,1.55522,401299996.0
2006-05-19 15:14:00,1.5552,1.55545,1.55514,1.55545,171000001.0
2006-05-19 15:15:00,1.55529,1.55552,1.55517,1.5553,451300003.0
2006-05-19 15:16:00,1.55534,1.55547,1.55519,1.5552,500200004.0
2006-05-19 15:17:00,1.55521,1.55527,1.55507,1.55513,347499998.0
2006-05-19 15:18:00,1.55507,1.55517,1.55485,1.55513,252300002.0
2006-05-19 15:19:00,1.55509,1.55517,1.55492,1.55508,151700000.0
2006-05-19 15:20:00,1.55503,1.55503,1.55483,1.55489,288600003.0
2006-05-19 15:21:00,1.55444,1.55469,1.55431,1.55439,384899998.0
2006-05-19 15:22:00,1.5543,1.55445,1.55415,1.55423,450099999.0
2006-05-19 15:23:00,1.55444,1.55469,1.55434,1.55438,183500000.0
2006-05-19 15:24:00,1.55471,1.55473,1.55449,1.55449,298500003.0
2006-05-19 15:25:00,1.5546,1.55469,1.55447,1.55469,287199998.0
2006-05-19 15:26:00,1.55475,1.55477,1.55439,1.55439,319500001.0
2006-05-19 15:27:00,1.55452,1.55469,1.55448,1.5546,422200004.0
2006-05-19 15:28:00,1.55463,1.55471,1.5545,1.55456,427600002.0
2006-05-19 15:29:00,1.55461,1.5547,1.55442,1.55454,356999997.0
2006-05-19 15:30:00,1.5544,1.55471,1.5544,1.55462,192400001.0
2006-05-19 15:31:00,1.55453,1.55463,1.55439,1.55444,482400001.0
2006-05-19 15:32:00,1.55445,1.55458,1.55436,1.55445,218799998.0
2006-05-19 15:33:00,1.55461,1.5547,1.55439,1.55456,267599998.0
2006-05-19 15:34:00,1.55457,1.5547,1.55439,1.55454,152600001.0
2006-05-19 15:35:00,1.55455,1.55465,1.55441,1.55453,219699999.0
2006-05-19 15:36:00,1.55439,1.55466,1.55439,1.5545,173600000.0
2006-05-19 15:37:00,1.55444,1.55452,1.55422,1.55422,275400003.0
2006-05-19 15:38:00,1.55441,1.55466,1.55436,1.55441,322999998.0
2006-05-19 15:39:00,1.55445,1.55454,1.55436,1.55439,189300002.0
2006-05-19 15:40:00,1.55437,1.55454,1.55427,1.55436,250799998.0
2006-05-19 15:41:00,1.5543,1.55436,1.55407,1.55426,334899997.0
2006-05-19 15:42:00,1.55411,1.55432,1.55404,1.55432,173500000.0
2006-05-19 15:43:00,1.55435,1.55435,1.55415,1.55422,156199999.0
2006-05-19 15:44:00,1.55409,1.55431,1.55409,1.55423,245800003.0
2006-05-19 15:45:00,1.55437,1.55437,1.5541,1.5541,313500001.0
2006-05-19 15:46:00,1.55429,1.55448,1.55413,1.55425,244900002.0
2006-05-19 15:47:00,1.55433,1.55433,1.55407,1.55408,292500003.0
2006-05-19 15:48:00,1.55407,1.55434,1.55407,1.55425,300500000.0
2006-05-19 15:49:00,1.55425,1.55437,1.55412,1.55428,294899999.0
2006-05-19 15:50:00,1.55419,1.55432,1.55409,1.55432,348599996.0
2006-05-19 15:51:00,1.55413,1.55428,1.554,1.55414,234000001.0
2006-05-19 15:52:00,1.55405,1.55412,1.55385,1.55401,384399998.0
2006-05-19 15:53:00,1.55381,1.55412,1.55381,1.55388,402500005.0
2006-05-19 15:54:00,1.55414,1.55448,1.55414,1.55448,252400002.0
2006-05-19 15:55:00,1.55448,1.55454,1.5543,1.55437,491499996.0
2006-05-19 15:56:00,1.55445,1.55457,1.55431,1.55445,471200000.0
2006-05-19 15:57:00,1.55432,1.55457,1.55431,1.55441,243900002.0
2006-05-19 15:58:00,1.55433,1.55433,1.55415,1.55415,53500000.0
2006-05-19 15:59:00,1.5541,1.55415,1.55388,1.55388,560400001.0
2006-05-19 16:00:00,1.55412,1.55424,1.55402,1.55413,339400001.0
2006-05-19 16:01:00,1.55405,1.55424,1.55389,1.55409,318599999.0
2006-05-19 16:02:00,1.55422,1.5544,1.55411,1.55427,312600000.0
2006-05-19 16:03:00,1.55409,1.55432,1.554,1.55432,416799996.0
2006-05-19 16:04:00,1.55424,1.55425,1.55409,1.55417,229999999.0
2006-05-19 16:05:00,1.55417,1.55426,1.55402,1.55418,223099999.0
2006-05-19 16:06:00,1.55411,1.55438,1.55403,1.55408,357100001.0
2006-05-19 16:07:00,1.55392,1.55403,1.5535,1.55369,188499998.0
2006-05-19 16:08:00,1.55371,1.55373,1.55353,1.5536,460100008.0
2006-05-19 16:09:00,1.55382,1.55394,1.55368,1.55385,441299998.0
2006-05-19 16:10:00,1.55396,1.55396,1.55368,1.55386,341000003.0
2006-05-19 16:11:00,1.55384,1.55408,1.55384,1.55389,199100003.0
2006-05-19 16:12:00,1.55404,1.55426,1.55399,1.55402,350100000.0
2006-05-19 16:13:00,1.5538,1.55423,1.5538,1.55414,400600000.0
2006-05-19 16:14:00,1.55411,1.55416,1.55387,1.55403,532799995.0
2006-05-19 16:15:00,1.55369,1.55414,1.55369,1.55412,232800003.0
2006-05-19 16:16:00,1.55413,1.55424,1.55401,1.55411,516700001.0
2006-05-19 16:17:00,1.55417,1.55438,1.55417,1.55438,313800004.0
2006-05-19 16:18:00,1.55425,1.55433,1.55413,1.55431,172799998.0
2006-05-19 16:19:00,1.55423,1.55445,1.55417,1.55436,420200005.0
2006-05-19 16:20:00,1.55422,1.55441,1.5542,1.55424,237400001.0
2006-05-19 16:21:00,1.55435,1.55447,1.55426,1.55436,360200002.0
2006-05-19 16:22:00,1.55427,1.55461,1.55426,1.55431,410700002.0
2006-05-19 16:23:00,1.55427,1.55444,1.55416,1.55424,231900003.0
2006-05-19 16:24:00,1.55399,1.55422,1.55388,1.55394,436099998.0
2006-05-19 16:25:00,1.55387,1.55396,1.55377,1.55394,296599998.0
2006-05-19 16:26:00,1.55365,1.55402,1.5535,1.55391,282300003.0
2006-05-19 16:27:00,1.55367,1.55388,1.55367,1.55378,392099999.0
2006-05-19 16:28:00,1.55369,1.55386,1.55358,1.55371,280299998.0
2006-05-19 16:29:00,1.55383,1.5539,1.55366,1.55368,338299999.0
2006-05-19 16:30:00,1.55356,1.55372,1.55331,1.55348,258200001.0
2006-05-19 16:31:00,1.55355,1.55355,1.5532,1.5534,268399999.0
2006-05-19 16:32:00,1.55358,1.55364,1.5534,1.55363,460899995.0
2006-05-19 16:33:00,1.55379,1.55405,1.55357,1.55405,310900001.0
2006-05-19 16:34:00,1.55371,1.55385,1.55371,1.55382,43899998.0
2006-05-19 16:35:00,1.55362,1.5538,1.55359,1.5538,137900001.0
2006-05-19 16:36:00,1.55359,1.55389,1.5535,1.55385,284400001.0
2006-05-19 16:37:00,1.55377,1.55401,1.55377,1.55383,273300002.0
2006-05-19 16:38:00,1.55395,1.55408,1.5538,1.55401,426200000.0
2006-05-19 16:39:00,1.5541,1.55424,1.55392,1.55408,289600000.0
2006-05-19 16:40:00,1.55405,1.55425,1.55396,1.55416,323200002.0
2006-05-19 16:41:00,1.55423,1.55431,1.55411,1.55411,196300001.0
2006-05-19 16:42:00,1.55419,1.5544,1.55407,1.55421,374699998.0
2006-05-19 16:43:00,1.55433,1.55435,1.55391,1.55428,297100000.0
2006-05-19 16:44:00,1.55431,1.55432,1.55415,1.55424,346200003.0
2006-05-19 16:45:00,1.55387,1.55406,1.55363,1.55366,344899997.0
2006-05-19 16:46:00,1.55357,1.5536,1.55341,1.55357,353499999.0
2006-05-19 16:47:00,1.5535,1.55394,1.55346,1.55378,220800000.0
2006-05-19 16:48:00,1.55394,1.55394,1.55351,1.55351,334600007.0
2006-05-19 16:49:00,1.55356,1.55372,1.55351,1.55362,172400000.0
2006-05-19 16:50:00,1.55356,1.55375,1.5535,1.55364,355399993.0
2006-05-19 16:51:00,1.5537,1.55383,1.55334,1.55334,266300001.0
2006-05-19 16:52:00,1.55349,1.55389,1.55349,1.55389,176399998.0
2006-05-19 16:53:00,1.55403,1.55412,1.55377,1.55391,388299996.0
2006-05-19 16:54:00,1.55364,1.55398,1.55364,1.55375,326400001.0
2006-05-19 16:55:00,1.55376,1.55401,1.55376,1.55398,339999996.0
2006-05-19 16:56:00,1.55395,1.55405,1.55384,1.55405,310399998.0
2006-05-19 16:57:00,1.55405,1.55405,1.55373,1.55382,328400001.0
2006-05-19 16:58:00,1.55382,1.55382,1.55351,1.55351,348000001.0
2006-05-19 16:59:00,1.55368,1.55389,1.55355,1.55381,315900003.0
2006-05-19 17:00:00,1.55391,1.55406,1.5537,1.55387,360800001.0
2006-05-19 17:01:00,1.55388,1.55388,1.55357,1.55366,281299998.0
2006-05-19 17:02:00,1.55366,1.55369,1.55357,1.55358,142899998.0
2006-05-19 17:03:00,1.55371,1.55383,1.55353,1.55364,284700002.0
2006-05-19 17:04:00,1.55345,1.55371,1.55334,1.55352,306900005.0
2006-05-19 17:05:00,1.55346,1.55366,1.5534,1.5536,278799996.0
2006-05-19 17:06:00,1.55337,1.55349,1.55328,1.55338,319600002.0
2006-05-19 17:07:00,1.55339,1.55339,1.55313,1.55318,252400002.0
2006-05-19 17:08:00,1.55331,1.55345,1.55321,1.55338,322900002.0
2006-05-19 17:09:00,1.55329,1.55347,1.55326,1.55333,171600002.0
2006-05-19 17:10:00,1.55329,1.55363,1.55328,1.5534,400799998.0
2006-05-19 17:11:00,1.55326,1.55341,1.5531,1.55315,133400001.0
2006-05-19 17:12:00,1.55316,1.55316,1.55268,1.55276,235199999.0
2006-05-19 17:13:00,1.55278,1.55293,1.55255,1.55277,302200003.0
2006-05-19 17:14:00,1.55302,1.55313,1.55289,1.55313,414599995.0
2006-05-19 17:15:00,1.55299,1.55316,1.55289,1.55312,590799990.0
2006-05-19 17:16:00,1.55299,1.55325,1.55299,1.55325,520900002.0
2006-05-19 17:17:00,1.55322,1.55328,1.55302,1.55328,380800005.0
2006-05-19 17:18:00,1.55329,1.5534,1.55307,1.55307,267899997.0
2006-05-19 17:19:00,1.55328,1.55347,1.55319,1.5533,387700007.0
2006-05-19 17:20:00,1.55328,1.55338,1.55318,1.55338,297899999.0
2006-05-19 17:21:00,1.5534,1.5534,1.55331,1.55331,230800003.0
2006-05-19 17:22:00,1.55327,1.55331,1.55312,1.55312,262799997.0
2006-05-19 17:23:00,1.55304,1.55327,1.55301,1.55321,261599999.0
2006-05-19 17:24:00,1.55325,1.55338,1.55306,1.55318,275299999.0
2006-05-19 17:25:00,1.55343,1.55351,1.55324,1.55339,287200002.0
2006-05-19 17:26:00,1.55341,1.5535,1.55322,1.55337,206499998.0
2006-05-19 17:27:00,1.55342,1.55352,1.55335,1.55343,210800000.0
2006-05-19 17:28:00,1.55339,1.55362,1.55337,1.55349,371000006.0
2006-05-19 17:29:00,1.55346,1.55368,1.55336,1.55361,276300006.0
2006-05-19 17:30:00,1.55342,1.55361,1.55342,1.55353,134700000.0
2006-05-19 17:31:00,1.55341,1.55362,1.55336,1.55355,553800005.0
2006-05-19 17:32:00,1.55348,1.55365,1.55333,1.5536,315800000.0
2006-05-19 17:33:00,1.55345,1.5536,1.55339,1.55339,412300002.0
2006-05-19 17:34:00,1.55353,1.55356,1.55328,1.55345,379600004.0
2006-05-19 17:35:00,1.55352,1.55352,1.55309,1.55311,508599990.0
2006-05-19 17:36:00,1.55285,1.55307,1.55285,1.55299,298299994.0
2006-05-19 17:37:00,1.55271,1.55292,1.55271,1.5529,261099998.0
2006-05-19 17:38:00,1.55276,1.55301,1.55276,1.55301,324099997.0
2006-05-19 17:39:00,1.55286,1.55315,1.55286,1.55315,212800003.0
2006-05-19 17:40:00,1.55288,1.55318,1.55288,1.55318,335100005.0
2006-05-19 17:41:00,1.55307,1.55316,1.55291,1.55303,265399997.0
2006-05-19 17:42:00,1.55308,1.55321,1.55297,1.55321,265299999.0
2006-05-19 17:43:00,1.55286,1.55316,1.55282,1.55306,396900000.0
2006-05-19 17:44:00,1.5529,1.55316,1.55272,1.55306,250299999.0
2006-05-19 17:45:00,1.55301,1.55323,1.553,1.55307,411399994.0
2006-05-19 17:46:00,1.5531,1.55319,1.55296,1.55302,298800003.0
2006-05-19 17:47:00,1.55308,1.55331,1.55297,1.55323,228400004.0
2006-05-19 17:48:00,1.55322,1.55337,1.55311,1.55326,228200002.0
2006-05-19 17:49:00,1.55336,1.55351,1.55319,1.55332,409599998.0
2006-05-19 17:50:00,1.5533,1.55342,1.55323,1.5534,197499997.0
2006-05-19 17:51:00,1.55334,1.55341,1.5532,1.55333,290200006.0
2006-05-19 17:52:00,1.55333,1.55352,1.55324,1.55332,345899996.0
2006-05-19 17:53:00,1.55329,1.5534,1.55317,1.5533,393700003.0
2006-05-19 17:54:00,1.55332,1.55347,1.55317,1.55325,376000003.0
2006-05-19 17:55:00,1.5532,1.55333,1.55299,1.55316,137400000.0
2006-05-19 17:56:00,1.5532,1.55332,1.55304,1.55332,361699999.0
2006-05-19 17:57:00,1.55319,1.5534,1.55297,1.55297,395299996.0
2006-05-19 17:58:00,1.55293,1.55315,1.55278,1.55295,342100003.0
2006-05-19 17:59:00,1.55279,1.55291,1.55267,1.55286,280299999.0
2006-05-19 18:00:00,1.55301,1.55301,1.55278,1.5529,340499999.0
2006-05-19 18:01:00,1.553,1.5531,1.553,1.5531,1705300002.0
2006-05-19 18:03:00,1.5532,1.5532,1.5531,1.5532,1705300002.0
2006-05-19 18:04:00,1.5531,1.5532,1.553,1.553,1705300002.0
2006-05-19 18:05:00,1.5531,1.5531,1.553,1.5531,1705300002.0
2006-05-19 18:06:00,1.553,1.5532,1.553,1.5531,1705300002.0
2006-05-19 18:07:00,1.553,1.553,1.5526,1.5526,1705300002.0
2006-05-19 18:08:00,1.5528,1.5531,1.5528,1.5531,1705300002.0
2006-05-19 18:09:00,1.55284,1.55304,1.55258,1.55288,1705300002.0
2006-05-19 18:10:00,1.55301,1.55318,1.55288,1.55289,2125400002.0
2006-05-19 18:11:00,1.55298,1.55314,1.55284,1.55291,1400000012.0
2006-05-19 18:12:00,1.55301,1.55312,1.55292,1.553,2097899998.0
2006-05-19 18:13:00,1.55297,1.55304,1.55278,1.55293,1448699998.0
2006-05-19 18:14:00,1.5532,1.5532,1.5532,1.5532,1062700000.0
2006-05-19 18:15:00,1.55285,1.55307,1.55281,1.55302,1062700000.0
2006-05-19 18:16:00,1.5532,1.5532,1.5532,1.5532,2070000001.0
2006-05-19 18:17:00,1.55307,1.55313,1.55279,1.55292,2070000001.0
2006-05-19 18:18:00,1.55289,1.55308,1.55276,1.55286,911700002.0
2006-05-19 18:19:00,1.55307,1.5532,1.55289,1.5531,1975100012.0
2006-05-19 18:20:00,1.55306,1.55313,1.55291,1.55305,2042800013.0
2006-05-19 18:21:00,1.55303,1.55314,1.5529,1.55302,696099998.0
2006-05-19 18:22:00,1.55294,1.55312,1.55294,1.55305,784999994.0
2006-05-19 18:23:00,1.5532,1.5533,1.5532,1.5532,1029600000.0
2006-05-19 18:24:00,1.5533,1.5535,1.5533,1.5535,1029600000.0
2006-05-19 18:25:00,1.5534,1.5535,1.5533,1.5535,1029600000.0
2006-05-19 18:27:00,1.55329,1.55347,1.55311,1.55331,1029600000.0
2006-05-19 18:28:00,1.55351,1.5536,1.55335,1.55336,2036400009.0
2006-05-19 18:29:00,1.55345,1.55354,1.55332,1.55335,1759899997.0
2006-05-19 18:30:00,1.55341,1.55352,1.55329,1.55335,773700005.0
2006-05-19 18:31:00,1.55331,1.55353,1.55326,1.55353,1055700000.0
2006-05-19 18:32:00,1.55351,1.55351,1.55322,1.55322,1400500010.0
2006-05-19 18:33:00,1.55346,1.55361,1.55336,1.55352,2085999994.0
2006-05-19 18:34:00,1.5536,1.5537,1.5535,1.5535,1264300004.0
2006-05-19 18:35:00,1.5536,1.5537,1.5535,1.5536,1264300004.0
2006-05-19 18:36:00,1.55342,1.55354,1.55328,1.55349,1264300004.0
2006-05-19 18:37:00,1.55352,1.55356,1.55327,1.55327,2031000001.0
2006-05-19 18:38:00,1.55343,1.55345,1.55317,1.55322,1501300002.0
2006-05-19 18:39:00,1.55333,1.55345,1.55315,1.55333,1703800000.0
2006-05-19 18:40:00,1.5535,1.5536,1.5533,1.5536,1121100013.0
2006-05-19 18:41:00,1.5532,1.55358,1.5532,1.55347,1121100013.0
2006-05-19 18:42:00,1.55342,1.55352,1.55311,1.55346,1362999998.0
2006-05-19 18:43:00,1.55345,1.55356,1.55333,1.55356,376700002.0
2006-05-19 18:44:00,1.55355,1.55355,1.55313,1.55342,821400003.0
2006-05-19 18:45:00,1.55347,1.55357,1.55326,1.55333,513300002.0
2006-05-19 18:46:00,1.55347,1.5535,1.55324,1.55324,339999998.0
2006-05-19 18:47:00,1.55333,1.55354,1.55329,1.55354,243799994.0
2006-05-19 18:48:00,1.55363,1.55381,1.55355,1.5536,1476600008.0
2006-05-19 18:49:00,1.55373,1.55373,1.55346,1.55355,263599998.0
2006-05-19 18:50:00,1.55351,1.55352,1.55324,1.55333,738899998.0
2006-05-19 18:51:00,1.55345,1.55367,1.55337,1.5535,1492100002.0
2006-05-19 18:52:00,1.55344,1.55372,1.55344,1.55359,1428100006.0
2006-05-19 18:53:00,1.55361,1.55386,1.55354,1.55386,1064199997.0
2006-05-19 18:54:00,1.55372,1.55385,1.55357,1.55361,665300003.0
2006-05-19 18:55:00,1.55359,1.55365,1.55338,1.55338,1681700002.0
2006-05-19 18:56:00,1.55349,1.55359,1.55337,1.55359,1015099997.0
2006-05-19 18:57:00,1.55355,1.55363,1.55346,1.5536,756999998.0
2006-05-19 18:58:00,1.55365,1.5537,1.55348,1.5535,1126900007.0
2006-05-19 18:59:00,1.55343,1.55362,1.55338,1.55344,1524400009.0
2006-05-19 19:00:00,1.55343,1.55372,1.55342,1.55372,494600002.0
2006-05-19 19:01:00,1.55378,1.55398,1.55375,1.55391,359100001.0
2006-05-19 19:02:00,1.55365,1.5539,1.55358,1.55386,688800007.0
2006-05-19 19:03:00,1.5538,1.55401,1.5538,1.55397,712399998.0
2006-05-19 19:04:00,1.55418,1.55434,1.55409,1.55434,519900001.0
2006-05-19 19:05:00,1.55438,1.5544,1.55417,1.55423,676099998.0
2006-05-19 19:06:00,1.55434,1.55443,1.55418,1.55418,2129900000.0
2006-05-19 19:07:00,1.55421,1.55448,1.55419,1.55435,904200000.0
2006-05-19 19:08:00,1.55438,1.55448,1.55426,1.55426,1706000005.0
2006-05-19 19:09:00,1.5543,1.55439,1.55405,1.55409,1310000003.0
2006-05-19 19:10:00,1.5541,1.55438,1.5541,1.55428,1022000000.0
2006-05-19 19:11:00,1.5543,1.55454,1.5543,1.55438,1160400000.0
2006-05-19 19:12:00,1.55448,1.55454,1.55435,1.55443,697899997.0
2006-05-19 19:13:00,1.55443,1.5546,1.55438,1.55457,421699998.0
2006-05-19 19:14:00,1.5544,1.55459,1.5544,1.55459,332400005.0
2006-05-19 19:15:00,1.5546,1.55461,1.5544,1.55445,1634700004.0
2006-05-19 19:16:00,1.55447,1.55461,1.55436,1.55448,554999993.0
2006-05-19 19:17:00,1.55443,1.55452,1.55408,1.5542,667100000.0
2006-05-19 19:18:00,1.55428,1.55449,1.55425,1.55445,765600000.0
2006-05-19 19:19:00,1.55447,1.55456,1.55431,1.55443,809799999.0
2006-05-19 19:20:00,1.55444,1.5546,1.55419,1.55438,1018900006.0
2006-05-19 19:21:00,1.55437,1.55447,1.55426,1.55429,1102900003.0
2006-05-19 19:22:00,1.5543,1.5544,1.5543,1.5544,117699999.0
2006-05-19 19:23:00,1.55436,1.55436,1.55408,1.55412,514900001.0
2006-05-19 19:24:00,1.55434,1.55447,1.55421,1.55438,661699998.0
2006-05-19 19:25:00,1.55436,1.55447,1.55429,1.55442,854499997.0
2006-05-19 19:26:00,1.55445,1.5546,1.55436,1.55455,1113699991.0
2006-05-19 19:27:00,1.55446,1.55466,1.55443,1.55458,1354800000.0
2006-05-19 19:28:00,1.55445,1.55463,1.55445,1.55456,592899998.0
2006-05-19 19:29:00,1.55453,1.55455,1.5541,1.5541,870600007.0
2006-05-19 19:30:00,1.5545,1.5545,1.5543,1.5543,1196000000.0
2006-05-19 19:31:00,1.55419,1.55428,1.55401,1.5542,1196000000.0
2006-05-19 19:32:00,1.55414,1.55437,1.55412,1.55423,681200003.0
2006-05-19 19:33:00,1.55412,1.55434,1.55412,1.55427,1096399997.0
2006-05-19 19:34:00,1.55418,1.55438,1.55407,1.55425,1412099994.0
2006-05-19 19:35:00,1.5541,1.55428,1.55391,1.55428,953499995.0
2006-05-19 19:36:00,1.55432,1.5544,1.55409,1.55413,812599998.0
2006-05-19 19:37:00,1.5543,1.55438,1.55421,1.55431,271200004.0
2006-05-19 19:38:00,1.55431,1.55431,1.55405,1.55416,677000004.0
2006-05-19 19:39:00,1.554,1.55423,1.55387,1.55387,978200006.0
2006-05-19 19:40:00,1.55395,1.55412,1.55379,1.55399,618000003.0
2006-05-19 19:41:00,1.55391,1.55403,1.55383,1.55394,431100001.0
2006-05-19 19:42:00,1.55384,1.55404,1.55373,1.55397,668400009.0
2006-05-19 19:43:00,1.55408,1.55409,1.55392,1.55392,529700008.0
2006-05-19 19:44:00,1.55397,1.55408,1.55385,1.55396,1054400005.0
2006-05-19 19:45:00,1.55403,1.55416,1.55393,1.55408,391499999.0
2006-05-19 19:46:00,1.55423,1.55428,1.55411,1.55416,727500000.0
2006-05-19 19:47:00,1.55421,1.55434,1.55411,1.55415,459000004.0
2006-05-19 19:48:00,1.5542,1.55424,1.55406,1.5541,606800004.0
2006-05-19 19:49:00,1.55412,1.55412,1.55384,1.55395,1423600008.0
2006-05-19 19:50:00,1.55392,1.55403,1.5538,1.55396,104799997.0
2006-05-19 19:51:00,1.55399,1.55399,1.55376,1.5539,588599997.0
2006-05-19 19:52:00,1.55412,1.55415,1.55393,1.55399,204400001.0
2006-05-19 19:53:00,1.554,1.554,1.55376,1.55378,664700002.0
2006-05-19 19:54:00,1.55375,1.55389,1.55364,1.55375,442300001.0
2006-05-19 19:55:00,1.55376,1.55397,1.55348,1.55365,463399999.0
2006-05-19 19:56:00,1.55361,1.55377,1.55353,1.55364,1389400003.0
2006-05-19 19:57:00,1.55356,1.5537,1.55327,1.55339,1445599998.0
2006-05-19 19:58:00,1.55339,1.55351,1.55324,1.55324,1558000001.0
2006-05-19 19:59:00,1.55322,1.55345,1.55316,1.5532,944900006.0
2006-05-19 20:00:00,1.55327,1.55327,1.55297,1.55297,735600010.0
2006-05-19 20:01:00,1.55307,1.55307,1.55277,1.5528,711600002.0
2006-05-19 20:02:00,1.55294,1.55314,1.55285,1.55294,497199996.0
2006-05-19 20:03:00,1.55293,1.5531,1.55287,1.55297,236699998.0
2006-05-19 20:04:00,1.55301,1.5531,1.55297,1.5531,288500000.0
2006-05-19 20:05:00,1.55309,1.55309,1.55293,1.55296,611599997.0
2006-05-19 20:06:00,1.55301,1.55311,1.55301,1.55309,361999997.0
2006-05-19 20:07:00,1.55305,1.55305,1.55272,1.55288,306600005.0
2006-05-19 20:08:00,1.55294,1.55296,1.55278,1.55283,1441399999.0
2006-05-19 20:09:00,1.55297,1.55309,1.55289,1.55296,406300000.0
2006-05-19 20:10:00,1.5531,1.5531,1.55296,1.55296,393800001.0
2006-05-19 20:11:00,1.55292,1.55306,1.55289,1.55295,1052199998.0
2006-05-19 20:12:00,1.55302,1.55311,1.55288,1.55299,244200000.0
2006-05-19 20:13:00,1.55311,1.55323,1.55301,1.55302,1525400002.0
2006-05-19 20:14:00,1.55302,1.55315,1.55295,1.5531,513600001.0
2006-05-19 20:15:00,1.55308,1.5531,1.55291,1.55292,1247400011.0
2006-05-19 20:16:00,1.55296,1.55302,1.55277,1.55284,1786299988.0
2006-05-19 20:17:00,1.55291,1.553,1.55277,1.553,349700001.0
2006-05-19 20:18:00,1.55288,1.55296,1.55273,1.55285,500599996.0
2006-05-19 20:19:00,1.5531,1.5531,1.553,1.5531,668000005.0
2006-05-19 20:20:00,1.553,1.5533,1.553,1.5532,668000005.0
2006-05-19 20:21:00,1.55291,1.55322,1.55291,1.55322,668000005.0
2006-05-19 20:22:00,1.55319,1.55326,1.5531,1.55319,666200009.0
2006-05-19 20:23:00,1.55299,1.55324,1.55299,1.55311,1097100010.0
2006-05-19 20:24:00,1.55306,1.55313,1.5529,1.55305,381200002.0
2006-05-19 20:25:00,1.55294,1.55313,1.55288,1.55299,964500001.0
2006-05-19 20:26:00,1.553,1.55303,1.5529,1.5529,303200004.0
2006-05-19 20:27:00,1.55297,1.55297,1.55279,1.55289,528899998.0
2006-05-19 20:28:00,1.553,1.5531,1.553,1.5531,1578999995.0
2006-05-19 20:29:00,1.553,1.55309,1.55279,1.55297,1578999995.0
2006-05-19 20:33:00,1.55295,1.5531,1.55282,1.55297,526999996.0
2006-05-19 20:34:00,1.55297,1.55306,1.55282,1.55286,382100001.0
2006-05-19 20:35:00,1.55285,1.55303,1.55281,1.55302,434500003.0
2006-05-19 20:36:00,1.55293,1.55301,1.55265,1.55291,634799998.0
2006-05-19 20:37:00,1.55297,1.55304,1.55275,1.55275,1078000001.0
2006-05-19 20:38:00,1.5529,1.553,1.55275,1.55275,1887199997.0
2006-05-19 20:39:00,1.55287,1.5529,1.55268,1.55269,1276500003.0
2006-05-19 20:40:00,1.55296,1.55311,1.55285,1.55285,1412200000.0
2006-05-19 20:41:00,1.55299,1.55299,1.55263,1.55264,702700003.0
2006-05-19 20:42:00,1.55275,1.55294,1.55268,1.55287,306800003.0
2006-05-19 20:43:00,1.55289,1.55316,1.55287,1.553,709900002.0
2006-05-19 20:44:00,1.55297,1.55311,1.5528,1.5528,1262199997.0
2006-05-19 20:45:00,1.55302,1.55313,1.55288,1.55303,1105599996.0
2006-05-19 20:46:00,1.55314,1.55328,1.55289,1.55319,252000001.0
2006-05-19 20:47:00,1.55317,1.55332,1.55297,1.55332,567800004.0
2006-05-19 20:48:00,1.55313,1.55339,1.55313,1.55323,1445100000.0
2006-05-19 20:49:00,1.55315,1.55326,1.553,1.55303,946499999.0
2006-05-19 20:50:00,1.55303,1.55336,1.55303,1.55332,2117700014.0
2006-05-19 20:51:00,1.55332,1.55333,1.55312,1.55317,462500001.0
2006-05-19 20:52:00,1.55328,1.55356,1.55323,1.55355,1383600004.0
2006-05-19 20:53:00,1.55353,1.55359,1.55332,1.55332,1680900008.0
2006-05-19 20:54:00,1.55324,1.55348,1.55324,1.55344,619500000.0
2006-05-19 20:55:00,1.55342,1.55342,1.55315,1.55315,551700002.0
2006-05-19 20:56:00,1.5533,1.5534,1.5533,1.5534,1519000016.0
2006-05-19 20:57:00,1.5533,1.5535,1.5533,1.5535,1519000016.0
2006-05-19 20:58:00,1.5534,1.5536,1.5533,1.5535,1519000016.0
2006-05-19 20:59:00,1.5534,1.5535,1.5533,1.5533,1519000016.0
2006-05-19 21:00:00,1.5534,1.5535,1.5533,1.5535,1519000016.0
2006-05-19 21:01:00,1.5533,1.5533,1.5532,1.5532,1519000016.0
2006-05-19 21:02:00,1.55308,1.55317,1.55294,1.55298,1519000016.0
2006-05-19 21:03:00,1.55295,1.55312,1.55289,1.55301,1539700004.0
2006-05-19 21:04:00,1.55295,1.55295,1.55267,1.55268,207299998.0
2006-05-19 21:05:00,1.55278,1.55295,1.55274,1.55288,811600008.0
2006-05-19 21:06:00,1.55267,1.55293,1.55265,1.55285,468800002.0
2006-05-19 21:07:00,1.55283,1.55285,1.55271,1.55285,342899997.0
2006-05-19 21:08:00,1.55283,1.55288,1.55262,1.5528,424199995.0
2006-05-19 21:09:00,1.55273,1.55285,1.55268,1.55281,457200003.0
2006-05-19 21:10:00,1.5529,1.5529,1.55277,1.55285,1054600004.0
2006-05-19 21:11:00,1.55285,1.55294,1.5527,1.55274,642999996.0
2006-05-19 21:12:00,1.55268,1.55276,1.55251,1.55261,293300003.0
2006-05-19 21:13:00,1.5525,1.55277,1.5525,1.55277,881000000.0
2006-05-19 21:14:00,1.55278,1.55287,1.55262,1.55279,750400005.0
2006-05-19 21:15:00,1.55293,1.55309,1.55272,1.55273,804300005.0
2006-05-19 21:16:00,1.55266,1.55299,1.55266,1.55296,629799996.0
2006-05-19 21:17:00,1.553,1.5531,1.55287,1.55287,1526699988.0
2006-05-19 21:18:00,1.55305,1.55305,1.55275,1.55293,662500002.0
2006-05-19 21:19:00,1.55287,1.553,1.55275,1.55295,614500008.0
2006-05-19 21:21:00,1.5533,1.5533,1.5532,1.5532,1702800011.0
2006-05-19 21:22:00,1.55292,1.55302,1.55271,1.55293,1702800011.0
2006-05-19 21:23:00,1.55291,1.553,1.55273,1.5529,1266600000.0
2006-05-19 21:24:00,1.55295,1.553,1.55278,1.55288,448899995.0
2006-05-19 21:25:00,1.55298,1.55303,1.55251,1.55273,1121900011.0
2006-05-19 21:26:00,1.5528,1.55295,1.5528,1.55295,675100003.0
2006-05-19 21:27:00,1.55293,1.553,1.55286,1.553,481500002.0
2006-05-19 21:28:00,1.55284,1.553,1.5528,1.55293,781400007.0
2006-05-19 21:29:00,1.55295,1.553,1.55276,1.55283,362000000.0
2006-05-19 21:30:00,1.55292,1.55292,1.55271,1.55271,443300004.0
2006-05-19 21:31:00,1.5527,1.5529,1.55267,1.55275,702000002.0
2006-05-19 21:32:00,1.55285,1.55302,1.55273,1.5529,1827400006.0
2006-05-19 21:33:00,1.55292,1.553,1.55286,1.55286,228500001.0
2006-05-19 21:34:00,1.55287,1.553,1.55285,1.55295,1377100005.0
2006-05-19 21:35:00,1.55295,1.553,1.55284,1.55287,1028600005.0
2006-05-19 21:36:00,1.55287,1.55303,1.55282,1.55293,191199998.0
2006-05-19 21:37:00,1.55294,1.5531,1.55289,1.55302,262499999.0
2006-05-19 21:38:00,1.55301,1.55311,1.55288,1.55305,526099995.0
2006-05-19 21:39:00,1.55294,1.55313,1.55289,1.55303,339100002.0
2006-05-19 21:40:00,1.55298,1.55314,1.55293,1.55307,631999992.0
2006-05-19 21:41:00,1.55288,1.55314,1.55285,1.55313,771000011.0
2006-05-19 21:42:00,1.55303,1.55307,1.55297,1.55297,289100002.0
2006-05-19 21:43:00,1.55301,1.5532,1.553,1.55316,995800000.0
2006-05-19 21:44:00,1.55318,1.55318,1.55295,1.55295,1247200006.0
2006-05-19 21:45:00,1.55302,1.55309,1.55283,1.55288,760699999.0
2006-05-19 21:46:00,1.55293,1.55306,1.55276,1.55283,1230200001.0
2006-05-19 21:47:00,1.55295,1.55313,1.55292,1.55305,1303000004.0
2006-05-19 21:48:00,1.553,1.55312,1.5529,1.55304,362199999.0
2006-05-19 21:49:00,1.5531,1.55313,1.5529,1.55291,1329600005.0
2006-05-19 21:50:00,1.55305,1.55305,1.55287,1.55305,331800002.0
2006-05-19 21:51:00,1.55307,1.55323,1.553,1.55308,577500002.0
2006-05-19 21:52:00,1.55323,1.55323,1.55288,1.55288,1488100003.0
2006-05-19 21:53:00,1.55294,1.5531,1.55291,1.55308,484999996.0
2006-05-19 21:54:00,1.55301,1.55308,1.55293,1.55303,288400000.0
2006-05-19 21:55:00,1.55296,1.55312,1.55292,1.55309,569099991.0
2006-05-19 21:56:00,1.55307,1.55314,1.55294,1.5531,521600002.0
2006-05-19 21:57:00,1.55303,1.55327,1.55303,1.55325,505500000.0
2006-05-19 21:58:00,1.55326,1.55331,1.55315,1.55322,647000007.0
2006-05-19 21:59:00,1.55307,1.55325,1.55303,1.55311,1038600000.0
2006-05-19 22:00:00,1.55314,1.55334,1.55309,1.55314,538799992.0
2006-05-19 22:01:00,1.55309,1.55321,1.55309,1.5532,367200003.0
2006-05-19 22:02:00,1.55314,1.55322,1.55295,1.5531,1170900000.0
2006-05-19 22:03:00,1.55312,1.55321,1.55298,1.55318,427299995.0
2006-05-19 22:04:00,1.55305,1.55316,1.55284,1.55316,605399999.0
2006-05-19 22:05:00,1.5532,1.55325,1.55306,1.55312,446399999.0
2006-05-19 22:06:00,1.55316,1.55326,1.55308,1.55318,602699998.0
2006-05-19 22:07:00,1.55313,1.55322,1.55305,1.55322,140500004.0
2006-05-19 22:08:00,1.55327,1.55345,1.5532,1.55345,524599995.0
2006-05-19 22:09:00,1.55333,1.55347,1.55313,1.55328,476100002.0
2006-05-19 22:10:00,1.55332,1.55332,1.55304,1.55304,203900000.0
2006-05-19 22:11:00,1.55315,1.55322,1.55306,1.55316,293000000.0
2006-05-19 22:12:00,1.55314,1.55325,1.55303,1.55304,645400001.0
2006-05-19 22:13:00,1.55288,1.5532,1.55288,1.5532,167100000.0
2006-05-19 22:14:00,1.55302,1.55317,1.553,1.55311,317500002.0
2006-05-19 22:15:00,1.55293,1.55321,1.55293,1.55321,633299999.0
2006-05-19 22:16:00,1.55304,1.55319,1.55301,1.55316,180800001.0
2006-05-19 22:17:00,1.55317,1.55323,1.55316,1.55319,116399998.0
2006-05-19 22:18:00,1.55306,1.55311,1.55284,1.55284,197399998.0
2006-05-19 22:19:00,1.55299,1.55304,1.55276,1.55291,287000000.0
2006-05-19 22:20:00,1.55285,1.55305,1.55282,1.55293,233500001.0
2006-05-19 22:21:00,1.55307,1.55314,1.55296,1.55298,255100000.0
2006-05-19 22:22:00,1.5531,1.55317,1.55289,1.553,752400002.0
2006-05-19 22:23:00,1.55307,1.55315,1.55294,1.55307,356799999.0
2006-05-19 22:24:00,1.55313,1.55332,1.55303,1.55306,363400000.0
2006-05-19 22:25:00,1.55333,1.55334,1.55305,1.55305,776400002.0
2006-05-19 22:26:00,1.55305,1.55334,1.55305,1.55311,809400007.0
2006-05-19 22:27:00,1.55311,1.5533,1.55294,1.55315,250300004.0
2006-05-19 22:28:00,1.55322,1.5533,1.55305,1.55307,687500007.0
2006-05-19 22:29:00,1.55327,1.55345,1.55313,1.55331,888599996.0
2006-05-19 22:30:00,1.55345,1.55355,1.55332,1.55343,730200002.0
2006-05-19 22:31:00,1.55366,1.5539,1.55356,1.5537,335499993.0
2006-05-19 22:32:00,1.55382,1.55404,1.55369,1.55393,239899999.0
2006-05-19 22:33:00,1.55374,1.55392,1.55373,1.55388,327700001.0
2006-05-19 22:34:00,1.55383,1.55407,1.55379,1.55398,512700008.0
2006-05-19 22:35:00,1.55403,1.55406,1.5539,1.554,345599997.0
2006-05-19 22:36:00,1.55403,1.55413,1.55392,1.55405,620600005.0
2006-05-19 22:37:00,1.554,1.554,1.55379,1.55384,538000003.0
2006-05-19 22:38:00,1.55384,1.55384,1.55359,1.55365,487399990.0
2006-05-19 22:39:00,1.55353,1.55381,1.55348,1.55377,809900004.0
2006-05-19 22:40:00,1.5538,1.55388,1.55354,1.55372,793400004.0
2006-05-19 22:41:00,1.55359,1.55382,1.55344,1.55362,422800006.0
2006-05-19 22:42:00,1.55356,1.55379,1.5535,1.55355,595700006.0
2006-05-19 22:43:00,1.55353,1.55395,1.55345,1.55385,1193200005.0
2006-05-19 22:44:00,1.55386,1.55386,1.55328,1.55339,413100000.0
2006-05-19 22:45:00,1.55356,1.55376,1.55352,1.55371,231400000.0
2006-05-19 22:46:00,1.55366,1.55366,1.55314,1.55314,246700000.0
2006-05-19 22:47:00,1.55333,1.55346,1.55314,1.55314,201200005.0
2006-05-19 22:48:00,1.55322,1.55334,1.55297,1.55312,281500005.0
2006-05-19 22:49:00,1.55324,1.55337,1.5531,1.55325,818299998.0
2006-05-19 22:50:00,1.55323,1.55341,1.55309,1.5532,258900003.0
2006-05-19 22:51:00,1.55321,1.55343,1.55306,1.55324,505400006.0
2006-05-19 22:52:00,1.55338,1.55366,1.55308,1.55324,365600004.0
2006-05-19 22:53:00,1.5536,1.5536,1.5534,1.55348,111900002.0
2006-05-19 22:54:00,1.55347,1.5536,1.55336,1.55352,511200002.0
2006-05-19 22:55:00,1.55359,1.55408,1.55359,1.55408,329899998.0
2006-05-19 22:56:00,1.55379,1.55401,1.55335,1.55335,170199997.0
2006-05-19 22:57:00,1.55354,1.55394,1.55343,1.55375,283399999.0
2006-05-19 22:58:00,1.55382,1.55405,1.5536,1.55405,226699997.0
2006-05-19 22:59:00,1.5535,1.55355,1.55311,1.55311,443399996.0
2006-05-21 23:00:00,1.55335,1.5534,1.55301,1.55308,166700001.0
2006-05-21 23:01:00,1.55357,1.55365,1.5534,1.55355,232500001.0
2006-05-21 23:02:00,1.5536,1.55365,1.5535,1.55358,206299997.0
2006-05-21 23:03:00,1.55357,1.55365,1.55342,1.55365,375300003.0
2006-05-21 23:04:00,1.5534,1.55365,1.55333,1.55365,237999999.0
2006-05-21 23:05:00,1.5535,1.55363,1.55342,1.55355,225799999.0
2006-05-21 23:06:00,1.55357,1.55365,1.55341,1.55347,431000000.0
2006-05-21 23:07:00,1.55352,1.55365,1.55347,1.55347,220100002.0
2006-05-21 23:08:00,1.55344,1.55365,1.55344,1.55365,58500002.0
2006-05-21 23:09:00,1.5536,1.55365,1.5536,1.55365,77599997.0
2006-05-21 23:10:00,1.55351,1.55365,1.55343,1.5536,197000000.0
2006-05-21 23:11:00,1.5536,1.55365,1.55343,1.55361,221999998.0
2006-05-21 23:12:00,1.55352,1.55365,1.5535,1.5536,299700005.0
2006-05-21 23:13:00,1.5536,1.5536,1.5535,1.5535,34300000.0
2006-05-21 23:14:00,1.55344,1.55357,1.55344,1.55357,28799999.0
2006-05-21 23:15:00,1.55357,1.55357,1.55344,1.55344,38299999.0
2006-05-21 23:16:00,1.55363,1.55365,1.55342,1.55355,257499997.0
2006-05-21 23:17:00,1.55359,1.55365,1.55342,1.55363,388700003.0
2006-05-21 23:18:00,1.5536,1.55368,1.55347,1.5536,235300001.0
2006-05-21 23:19:00,1.55356,1.55365,1.55344,1.55355,84600001.0
2006-05-21 23:20:00,1.55347,1.55365,1.55347,1.55357,118700004.0
2006-05-21 23:21:00,1.55344,1.5536,1.55343,1.5536,338000003.0
2006-05-21 23:22:00,1.5536,1.5536,1.5535,1.5535,69600001.0
2006-05-21 23:23:00,1.5536,1.55365,1.55352,1.55358,19100000.0
2006-05-21 23:24:00,1.55349,1.5536,1.55345,1.55357,99000001.0
2006-05-21 23:25:00,1.55365,1.55365,1.55344,1.55344,90200000.0
2006-05-21 23:26:00,1.5536,1.55365,1.5536,1.55365,50500000.0
2006-05-21 23:27:00,1.55365,1.55365,1.5536,1.5536,91000000.0
2006-05-21 23:28:00,1.55368,1.55368,1.5535,1.5536,176600002.0
2006-05-21 23:29:00,1.55358,1.55363,1.55346,1.55354,202799999.0
2006-05-21 23:30:00,1.55365,1.55365,1.55339,1.55339,186399999.0
2006-05-21 23:31:00,1.55349,1.55365,1.55349,1.55365,267600004.0
2006-05-21 23:32:00,1.55341,1.5536,1.55331,1.55357,222399999.0
2006-05-21 23:33:00,1.55358,1.55363,1.55347,1.55351,145000000.0
2006-05-21 23:34:00,1.55358,1.55365,1.5535,1.5536,163300000.0
2006-05-21 23:35:00,1.55305,1.55324,1.553,1.55301,61600001.0
2006-05-21 23:36:00,1.55265,1.55273,1.55253,1.55269,289200000.0
2006-05-21 23:37:00,1.55255,1.55265,1.55255,1.55265,36000000.0
2006-05-21 23:38:00,1.55273,1.55273,1.55247,1.55249,123799999.0
2006-05-21 23:39:00,1.55263,1.5527,1.55257,1.55265,99800000.0
2006-05-21 23:40:00,1.5527,1.5527,1.55249,1.55265,139000000.0
2006-05-21 23:41:00,1.5527,1.5527,1.55245,1.55253,381999995.0
2006-05-21 23:42:00,1.55265,1.55273,1.55246,1.55246,256600000.0
2006-05-21 23:43:00,1.55268,1.55268,1.55256,1.55256,75600000.0
2006-05-21 23:44:00,1.55245,1.5527,1.55245,1.5527,386500000.0
2006-05-21 23:45:00,1.55262,1.5527,1.55252,1.55262,52000001.0
2006-05-21 23:46:00,1.55265,1.5527,1.5525,1.55258,141400000.0
2006-05-21 23:47:00,1.55265,1.55265,1.55255,1.55255,138100003.0
2006-05-21 23:48:00,1.55254,1.55265,1.55251,1.55263,196899999.0
2006-05-21 23:49:00,1.55272,1.55272,1.55247,1.55247,112600000.0
2006-05-21 23:50:00,1.55255,1.5527,1.55255,1.5527,134100002.0
2006-05-21 23:51:00,1.55257,1.5527,1.55255,1.55265,264000001.0
2006-05-21 23:52:00,1.55268,1.5527,1.55244,1.55262,377000001.0
2006-05-21 23:53:00,1.55252,1.5527,1.55245,1.55254,201799998.0
2006-05-21 23:54:00,1.55265,1.5527,1.55237,1.55237,180000001.0
2006-05-21 23:55:00,1.55253,1.55265,1.55247,1.5526,58600000.0
2006-05-21 23:56:00,1.55269,1.55287,1.55264,1.55284,186899997.0
2006-05-21 23:57:00,1.55278,1.55294,1.5527,1.55282,406900002.0
2006-05-21 23:58:00,1.5528,1.55285,1.55267,1.55273,93400000.0
2006-05-21 23:59:00,1.55285,1.5529,1.55277,1.55283,119799998.0
2006-05-22 00:00:00,1.55294,1.55303,1.55294,1.55303,84700002.0
2006-05-22 00:01:00,1.553,1.553,1.55285,1.55285,65500002.0
2006-05-22 00:02:00,1.55287,1.55311,1.55287,1.5531,260100000.0
2006-05-22 00:03:00,1.55308,1.5531,1.55302,1.55304,44800000.0
2006-05-22 00:04:00,1.55289,1.55305,1.55289,1.55305,72800001.0
2006-05-22 00:05:00,1.55294,1.5531,1.55284,1.5531,235700002.0
2006-05-22 00:06:00,1.55285,1.553,1.55285,1.553,39100000.0
2006-05-22 00:07:00,1.55294,1.55308,1.55287,1.5529,260400001.0
2006-05-22 00:08:00,1.55288,1.553,1.55275,1.55294,394200003.0
2006-05-22 00:09:00,1.55302,1.55303,1.55283,1.55284,376199999.0
2006-05-22 00:10:00,1.55295,1.5531,1.55266,1.5531,216799999.0
2006-05-22 00:11:00,1.55306,1.55315,1.55297,1.5531,341299999.0
2006-05-22 00:12:00,1.55307,1.55332,1.55307,1.55332,41600000.0
2006-05-22 00:13:00,1.55345,1.55345,1.55322,1.55322,102400002.0
2006-05-22 00:14:00,1.55311,1.55327,1.55294,1.55294,198100002.0
2006-05-22 00:15:00,1.5528,1.5529,1.5528,1.5529,36000000.0
2006-05-22 00:16:00,1.5529,1.5529,1.5528,1.5528,56600000.0
2006-05-22 00:17:00,1.5529,1.55297,1.55271,1.5528,304300002.0
2006-05-22 00:18:00,1.55287,1.55298,1.5527,1.55293,307099996.0
2006-05-22 00:19:00,1.5529,1.55295,1.5529,1.55295,11200000.0
2006-05-22 00:20:00,1.5529,1.55297,1.55276,1.5529,308299997.0
2006-05-22 00:21:00,1.55278,1.55295,1.5527,1.55285,180000000.0
2006-05-22 00:22:00,1.55272,1.5529,1.55272,1.5529,93200000.0
2006-05-22 00:23:00,1.5529,1.5529,1.55274,1.55274,103399998.0
2006-05-22 00:24:00,1.5529,1.55295,1.55265,1.55265,251699998.0
2006-05-22 00:25:00,1.5528,1.55295,1.55272,1.55295,355900003.0
2006-05-22 00:26:00,1.55295,1.55295,1.55274,1.55274,122200000.0
2006-05-22 00:27:00,1.5529,1.5529,1.5528,1.5528,9900000.0
2006-05-22 00:28:00,1.55288,1.55295,1.55277,1.55295,212100000.0
2006-05-22 00:29:00,1.5528,1.5529,1.5528,1.5529,24000000.0
2006-05-22 00:30:00,1.55288,1.55295,1.55275,1.5529,418400001.0
2006-05-22 00:31:00,1.55281,1.55297,1.5528,1.5528,203199998.0
2006-05-22 00:32:00,1.55274,1.55287,1.55274,1.55287,40000000.0
2006-05-22 00:33:00,1.5529,1.55295,1.55281,1.55281,200400000.0
2006-05-22 00:34:00,1.5529,1.55297,1.55274,1.5528,300200006.0
2006-05-22 00:35:00,1.5529,1.5529,1.5528,1.5528,65200001.0
2006-05-22 00:36:00,1.55295,1.55295,1.5529,1.5529,52800000.0
2006-05-22 00:37:00,1.5529,1.55295,1.5529,1.55295,22400000.0
2006-05-22 00:38:00,1.55299,1.5532,1.55299,1.5532,83800000.0
2006-05-22 00:39:00,1.55322,1.55329,1.55261,1.55267,217500003.0
2006-05-22 00:40:00,1.55253,1.55266,1.5525,1.55258,328199995.0
2006-05-22 00:41:00,1.55281,1.55294,1.55279,1.55279,60699999.0
2006-05-22 00:42:00,1.5531,1.5532,1.55295,1.55295,402799999.0
2006-05-22 00:43:00,1.55298,1.55315,1.55287,1.55315,416099999.0
2006-05-22 00:44:00,1.55312,1.55322,1.55299,1.55299,185300001.0
2006-05-22 00:45:00,1.553,1.55312,1.5529,1.55294,267599999.0
2006-05-22 00:46:00,1.55305,1.55315,1.55292,1.553,289099998.0
2006-05-22 00:47:00,1.55315,1.55315,1.55306,1.55306,62200002.0
2006-05-22 00:48:00,1.55309,1.55317,1.55301,1.5531,265000000.0
2006-05-22 00:49:00,1.55301,1.55315,1.55301,1.55307,183299997.0
2006-05-22 00:50:00,1.55299,1.55315,1.55292,1.55303,340400004.0
2006-05-22 00:51:00,1.55274,1.55311,1.55274,1.55311,86700001.0
2006-05-22 00:52:00,1.55306,1.55315,1.5529,1.55315,315599999.0
2006-05-22 00:53:00,1.55294,1.55315,1.55289,1.553,313800007.0
2006-05-22 00:54:00,1.55303,1.55315,1.55296,1.55301,232300002.0
2006-05-22 00:55:00,1.55297,1.55311,1.55283,1.55301,391899998.0
2006-05-22 00:56:00,1.55295,1.553,1.5528,1.55288,126199998.0
2006-05-22 00:57:00,1.55292,1.55307,1.55274,1.55285,408199993.0
2006-05-22 00:58:00,1.55292,1.55305,1.55279,1.55305,149800000.0
2006-05-22 00:59:00,1.55289,1.55321,1.55289,1.55321,15100000.0
2006-05-22 01:00:00,1.5533,1.55335,1.55303,1.55316,196300002.0
2006-05-22 01:01:00,1.55328,1.5533,1.55308,1.55312,196399998.0
2006-05-22 01:02:00,1.55311,1.55325,1.55311,1.55325,218800002.0
2006-05-22 01:03:00,1.55296,1.55325,1.55296,1.55325,26400000.0
2006-05-22 01:04:00,1.55331,1.55351,1.55313,1.55351,397000003.0
2006-05-22 01:05:00,1.5534,1.55355,1.55337,1.55347,338400002.0
2006-05-22 01:06:00,1.55345,1.55355,1.55331,1.55345,352700002.0
2006-05-22 01:07:00,1.55343,1.55358,1.55334,1.55355,258200004.0
2006-05-22 01:08:00,1.5535,1.55353,1.55336,1.55345,170000002.0
2006-05-22 01:09:00,1.55348,1.55355,1.55341,1.55355,166300003.0
2006-05-22 01:10:00,1.55348,1.55355,1.5534,1.5535,210300003.0
2006-05-22 01:11:00,1.55353,1.55353,1.55337,1.55337,137300001.0
2006-05-22 01:12:00,1.55343,1.5535,1.55326,1.55326,263600002.0
2006-05-22 01:13:00,1.55345,1.5535,1.55319,1.55319,228199999.0
2006-05-22 01:14:00,1.55345,1.55353,1.55335,1.55345,318700003.0
2006-05-22 01:15:00,1.5535,1.5535,1.55333,1.55335,232499999.0
2006-05-22 01:16:00,1.55342,1.55344,1.55327,1.55329,77599999.0
2006-05-22 01:17:00,1.55345,1.55345,1.55295,1.55295,283100001.0
2006-05-22 01:18:00,1.55347,1.55355,1.55337,1.55341,227899998.0
2006-05-22 01:19:00,1.55345,1.55353,1.55329,1.55345,258100002.0
2006-05-22 01:20:00,1.55343,1.5535,1.55332,1.55345,240600001.0
2006-05-22 01:21:00,1.5535,1.5535,1.55335,1.55335,170299997.0
2006-05-22 01:22:00,1.55347,1.55353,1.55347,1.55353,94199998.0
2006-05-22 01:23:00,1.55347,1.55355,1.55331,1.55345,148000002.0
2006-05-22 01:24:00,1.55333,1.55333,1.55317,1.55317,99199998.0
2006-05-22 01:25:00,1.55313,1.55334,1.55303,1.55327,241600001.0
2006-05-22 01:26:00,1.55318,1.55339,1.55298,1.55319,241000001.0
2006-05-22 01:27:00,1.55336,1.55342,1.55322,1.5533,527400004.0
2006-05-22 01:28:00,1.55329,1.55347,1.55327,1.55347,255399997.0
2006-05-22 01:29:00,1.55345,1.55345,1.55325,1.55325,93099999.0
2006-05-22 01:30:00,1.55325,1.55345,1.55319,1.55335,335100002.0
2006-05-22 01:31:00,1.55318,1.5534,1.55312,1.55333,295200003.0
2006-05-22 01:32:00,1.55342,1.55348,1.55326,1.55339,492400003.0
2006-05-22 01:33:00,1.55314,1.5533,1.55307,1.55317,258899997.0
2006-05-22 01:34:00,1.55299,1.55346,1.55299,1.55346,322799996.0
2006-05-22 01:35:00,1.55334,1.55358,1.55319,1.55342,254000000.0
2006-05-22 01:36:00,1.55344,1.55355,1.55331,1.55354,408899999.0
2006-05-22 01:37:00,1.55347,1.5535,1.55333,1.55339,227399998.0
2006-05-22 01:38:00,1.55337,1.55351,1.55326,1.55351,545600003.0
2006-05-22 01:39:00,1.55352,1.55374,1.55346,1.55346,381700005.0
2006-05-22 01:40:00,1.55345,1.55359,1.55338,1.55346,220500002.0
2006-05-22 01:41:00,1.55364,1.55364,1.55343,1.55351,259000001.0
2006-05-22 01:42:00,1.55365,1.55373,1.55357,1.55359,208799997.0
2006-05-22 01:43:00,1.55364,1.5537,1.55355,1.55365,115800000.0
2006-05-22 01:44:00,1.55373,1.55392,1.55373,1.5538,216600001.0
2006-05-22 01:45:00,1.55376,1.55381,1.55376,1.55381,110200001.0
2006-05-22 01:46:00,1.55364,1.55384,1.55362,1.55381,481900003.0
2006-05-22 01:47:00,1.55365,1.55373,1.55355,1.55365,140699999.0
2006-05-22 01:48:00,1.55368,1.5537,1.55351,1.55355,422300004.0
2006-05-22 01:49:00,1.55347,1.55363,1.5534,1.55363,268700001.0
2006-05-22 01:50:00,1.55342,1.55365,1.55341,1.55358,258700000.0
2006-05-22 01:51:00,1.55346,1.55365,1.55346,1.55361,225400007.0
2006-05-22 01:52:00,1.55357,1.55365,1.55337,1.55355,248200000.0
2006-05-22 01:53:00,1.5536,1.55361,1.55334,1.55347,358999998.0
2006-05-22 01:54:00,1.55362,1.55362,1.55335,1.55344,187199999.0
2006-05-22 01:55:00,1.55351,1.55355,1.55331,1.55343,462000006.0
2006-05-22 01:56:00,1.55348,1.55348,1.55316,1.55347,115200001.0
2006-05-22 01:57:00,1.55345,1.55358,1.55345,1.55358,55900000.0
2006-05-22 01:58:00,1.55355,1.5536,1.55333,1.5535,237699996.0
2006-05-22 01:59:00,1.55351,1.55351,1.55323,1.55334,199700000.0
2006-05-22 02:00:00,1.55325,1.55341,1.55312,1.55316,407700000.0
2006-05-22 02:01:00,1.55325,1.55341,1.5532,1.55334,292800002.0
2006-05-22 02:02:00,1.55332,1.55339,1.55319,1.5533,388299998.0
2006-05-22 02:03:00,1.55338,1.55346,1.55327,1.55337,267600002.0
2006-05-22 02:04:00,1.55333,1.55343,1.55315,1.55343,500900007.0
2006-05-22 02:05:00,1.55319,1.55335,1.55294,1.55309,236199997.0
2006-05-22 02:06:00,1.55297,1.55309,1.55297,1.55309,309900005.0
2006-05-22 02:07:00,1.5529,1.55304,1.55282,1.55304,484800005.0
2006-05-22 02:08:00,1.55299,1.55323,1.55283,1.55296,390400003.0
2006-05-22 02:09:00,1.55297,1.5532,1.55297,1.55302,338700000.0
2006-05-22 02:10:00,1.55303,1.55312,1.55287,1.55304,214400000.0
2006-05-22 02:11:00,1.55322,1.55357,1.55322,1.55347,326100001.0
2006-05-22 02:12:00,1.5536,1.55401,1.55342,1.55401,288600001.0
2006-05-22 02:13:00,1.55406,1.55406,1.55389,1.55397,313600002.0
2006-05-22 02:14:00,1.55394,1.554,1.5538,1.55393,324000003.0
2006-05-22 02:15:00,1.55395,1.554,1.55377,1.55377,123099999.0
2006-05-22 02:16:00,1.5539,1.5539,1.55375,1.55375,47100000.0
2006-05-22 02:17:00,1.55379,1.55402,1.55374,1.55393,114700002.0
2006-05-22 02:18:00,1.55393,1.55393,1.55375,1.55388,312599998.0
2006-05-22 02:19:00,1.55389,1.55413,1.55377,1.55388,176700001.0
2006-05-22 02:20:00,1.55384,1.554,1.55381,1.55392,179900000.0
2006-05-22 02:21:00,1.5539,1.55402,1.5538,1.55389,251100002.0
2006-05-22 02:22:00,1.55395,1.55402,1.55384,1.55385,262100003.0
2006-05-22 02:23:00,1.55388,1.55397,1.55372,1.55392,174199999.0
2006-05-22 02:24:00,1.55382,1.55398,1.55364,1.55398,320200000.0
2006-05-22 02:25:00,1.55387,1.55387,1.5536,1.55377,262499999.0
2006-05-22 02:26:00,1.55369,1.55379,1.55366,1.55376,110000002.0
2006-05-22 02:27:00,1.5538,1.5538,1.55356,1.55356,198999998.0
2006-05-22 02:28:00,1.5537,1.5538,1.55358,1.55358,418399999.0
2006-05-22 02:29:00,1.55371,1.55381,1.55352,1.55373,214000001.0
2006-05-22 02:30:00,1.55346,1.55382,1.55346,1.55382,199699999.0
2006-05-22 02:31:00,1.5538,1.5538,1.5537,1.5537,63600000.0
2006-05-22 02:32:00,1.55372,1.55385,1.55364,1.55378,231700000.0
2006-05-22 02:33:00,1.55374,1.55383,1.55367,1.55374,264500000.0
2006-05-22 02:34:00,1.5537,1.5538,1.5537,1.5538,101400002.0
2006-05-22 02:35:00,1.55388,1.55388,1.55363,1.55374,340299998.0
2006-05-22 02:36:00,1.55369,1.55395,1.55363,1.55377,273100004.0
2006-05-22 02:37:00,1.55378,1.55387,1.55364,1.55369,161499999.0
2006-05-22 02:38:00,1.55373,1.55384,1.55362,1.55384,114199999.0
2006-05-22 02:39:00,1.55375,1.55385,1.55375,1.55385,48700002.0
2006-05-22 02:40:00,1.55385,1.5539,1.55379,1.55386,250800000.0
2006-05-22 02:41:00,1.55366,1.55385,1.55361,1.55375,399200003.0
2006-05-22 02:42:00,1.55368,1.55382,1.5536,1.55376,336100001.0
2006-05-22 02:43:00,1.55373,1.55378,1.55372,1.55377,40799999.0
2006-05-22 02:44:00,1.55361,1.55374,1.55356,1.55366,189200002.0
2006-05-22 02:45:00,1.55357,1.5537,1.55357,1.5537,72400000.0
2006-05-22 02:46:00,1.55363,1.55363,1.55341,1.55341,78000000.0
2006-05-22 02:47:00,1.5536,1.5537,1.55344,1.55362,417400001.0
2006-05-22 02:48:00,1.5536,1.55377,1.55352,1.5536,243299999.0
2006-05-22 02:49:00,1.55361,1.55384,1.55359,1.55372,342900002.0
2006-05-22 02:50:00,1.55367,1.55388,1.55367,1.55379,301200001.0
2006-05-22 02:51:00,1.55373,1.55373,1.5535,1.55353,189299998.0
2006-05-22 02:52:00,1.55348,1.55363,1.5534,1.55358,261200001.0
2006-05-22 02:53:00,1.5536,1.5536,1.55333,1.55337,210400004.0
2006-05-22 02:54:00,1.55343,1.55348,1.55331,1.55335,270099999.0
2006-05-22 02:55:00,1.55333,1.55337,1.55324,1.55336,260700002.0
2006-05-22 02:56:00,1.55339,1.5534,1.55322,1.55338,469099998.0
2006-05-22 02:57:00,1.55338,1.55345,1.55315,1.55327,322299999.0
2006-05-22 02:58:00,1.55334,1.55341,1.55315,1.5532,196499998.0
2006-05-22 02:59:00,1.55328,1.55346,1.55328,1.55343,255799999.0
2006-05-22 03:00:00,1.55331,1.55345,1.55328,1.55342,114199999.0
2006-05-22 03:01:00,1.55336,1.55341,1.55319,1.55326,442300000.0
2006-05-22 03:02:00,1.55335,1.55345,1.55306,1.55306,223500002.0
2006-05-22 03:03:00,1.55339,1.55348,1.55323,1.55323,218300000.0
2006-05-22 03:04:00,1.55326,1.55338,1.5532,1.55335,240699999.0
2006-05-22 03:05:00,1.5534,1.5534,1.5533,1.5533,7200000.0
2006-05-22 03:06:00,1.55342,1.55367,1.55337,1.55357,218699994.0
2006-05-22 03:07:00,1.55332,1.55355,1.55332,1.55355,176500001.0
2006-05-22 03:08:00,1.55351,1.55351,1.55327,1.55327,296199998.0
2006-05-22 03:09:00,1.55311,1.55329,1.5528,1.55289,244999997.0
2006-05-22 03:10:00,1.5529,1.55309,1.55286,1.55296,367600001.0
2006-05-22 03:11:00,1.5531,1.5531,1.55286,1.55297,211500001.0
2006-05-22 03:12:00,1.55293,1.55305,1.55281,1.55305,217900001.0
2006-05-22 03:13:00,1.55304,1.55311,1.55288,1.55311,258999998.0
2006-05-22 03:14:00,1.553,1.55312,1.55288,1.55302,198300002.0
2006-05-22 03:15:00,1.55293,1.55308,1.55293,1.55308,69500000.0
2006-05-22 03:16:00,1.55304,1.55314,1.55279,1.55279,198399999.0
2006-05-22 03:17:00,1.55313,1.55318,1.55294,1.55294,166400002.0
2006-05-22 03:18:00,1.55303,1.5531,1.55295,1.553,176599999.0
2006-05-22 03:19:00,1.55306,1.55313,1.55292,1.55303,228400004.0
2006-05-22 03:20:00,1.55306,1.55308,1.55292,1.55301,342999999.0
2006-05-22 03:21:00,1.55295,1.55312,1.55291,1.553,430000000.0
2006-05-22 03:22:00,1.55295,1.55313,1.55295,1.55313,276000000.0
2006-05-22 03:23:00,1.55296,1.55311,1.55289,1.55302,181999997.0
2006-05-22 03:24:00,1.55304,1.55313,1.55289,1.55304,300300003.0
2006-05-22 03:25:00,1.5531,1.55313,1.5529,1.55301,215000003.0
2006-05-22 03:26:00,1.553,1.55313,1.553,1.55313,28000000.0
2006-05-22 03:27:00,1.55305,1.55315,1.55305,1.55315,98199999.0
2006-05-22 03:28:00,1.55314,1.5532,1.55309,1.55317,168800000.0
2006-05-22 03:29:00,1.55312,1.55327,1.553,1.55302,178300000.0
2006-05-22 03:30:00,1.55317,1.55317,1.55299,1.55313,203800001.0
2006-05-22 03:31:00,1.5532,1.55331,1.55303,1.55331,330300003.0
2006-05-22 03:32:00,1.55315,1.55342,1.55315,1.55341,226699997.0
2006-05-22 03:33:00,1.55338,1.55338,1.55317,1.55325,249300002.0
2006-05-22 03:34:00,1.5534,1.5534,1.55315,1.5534,499999998.0
2006-05-22 03:35:00,1.5533,1.55355,1.55326,1.5534,269199999.0
2006-05-22 03:36:00,1.55343,1.55347,1.55328,1.55343,331500002.0
2006-05-22 03:37:00,1.55331,1.55352,1.55331,1.55346,260100004.0
2006-05-22 03:38:00,1.5535,1.55353,1.55329,1.55353,313200005.0
2006-05-22 03:39:00,1.55349,1.55354,1.5533,1.55354,208400000.0
2006-05-22 03:40:00,1.55357,1.55358,1.5533,1.55331,211100000.0
2006-05-22 03:41:00,1.55322,1.55346,1.55322,1.55345,128400000.0
2006-05-22 03:42:00,1.55345,1.55352,1.55329,1.55336,212500001.0
2006-05-22 03:43:00,1.55343,1.5535,1.55326,1.55326,286100001.0
2006-05-22 03:44:00,1.55339,1.55342,1.5532,1.55329,257700001.0
2006-05-22 03:45:00,1.55328,1.55342,1.55323,1.55338,546499997.0
2006-05-22 03:46:00,1.55335,1.55341,1.55314,1.55332,189100000.0
2006-05-22 03:47:00,1.55344,1.55344,1.55319,1.55323,449999999.0
2006-05-22 03:48:00,1.55337,1.55339,1.55311,1.55323,476999998.0
2006-05-22 03:49:00,1.55314,1.55334,1.55314,1.55334,102200001.0
2006-05-22 03:50:00,1.5534,1.55345,1.55331,1.55345,168599997.0
2006-05-22 03:51:00,1.55339,1.55348,1.55331,1.55345,322300002.0
2006-05-22 03:52:00,1.55345,1.55345,1.55314,1.55317,258900003.0
2006-05-22 03:53:00,1.55333,1.55348,1.55318,1.55327,255900000.0
2006-05-22 03:54:00,1.55335,1.55349,1.55326,1.5534,300299994.0
2006-05-22 03:55:00,1.55322,1.55342,1.55319,1.5534,258799998.0
2006-05-22 03:56:00,1.55326,1.5535,1.55326,1.55345,262800002.0
2006-05-22 03:57:00,1.5534,1.55347,1.55328,1.55339,221600003.0
2006-05-22 03:58:00,1.55347,1.55355,1.5532,1.5532,339500003.0
2006-05-22 03:59:00,1.55318,1.55342,1.55318,1.55342,233699998.0
2006-05-22 04:00:00,1.5535,1.5535,1.55337,1.55337,78300000.0
2006-05-22 04:01:00,1.55345,1.55353,1.55331,1.55331,273200001.0
2006-05-22 04:02:00,1.55337,1.55353,1.55337,1.5535,190999997.0
2006-05-22 04:03:00,1.5534,1.55353,1.55327,1.55327,262300001.0
2006-05-22 04:04:00,1.55352,1.55353,1.55347,1.55348,68300001.0
2006-05-22 04:05:00,1.5534,1.55356,1.55337,1.55356,229700001.0
2006-05-22 04:06:00,1.55335,1.5535,1.55332,1.5535,328700002.0
2006-05-22 04:07:00,1.55332,1.5535,1.55317,1.5535,330100003.0
2006-05-22 04:08:00,1.55345,1.5535,1.55327,1.55342,242800005.0
2006-05-22 04:09:00,1.55328,1.55341,1.55307,1.55328,217600003.0
2006-05-22 04:10:00,1.5532,1.55332,1.55311,1.55311,149900002.0
2006-05-22 04:11:00,1.55289,1.55315,1.55289,1.55305,330299996.0
2006-05-22 04:12:00,1.5531,1.5531,1.553,1.553,94200000.0
2006-05-22 04:13:00,1.55306,1.55314,1.553,1.55307,355899993.0
2006-05-22 04:14:00,1.55304,1.55325,1.55302,1.55317,293999999.0
2006-05-22 04:15:00,1.5532,1.55325,1.5532,1.55325,57500001.0
2006-05-22 04:16:00,1.55317,1.5533,1.55298,1.55321,325800003.0
2006-05-22 04:17:00,1.5532,1.5532,1.5531,1.5531,124799999.0
2006-05-22 04:18:00,1.55311,1.55332,1.55311,1.5532,219799999.0
2006-05-22 04:19:00,1.55318,1.55318,1.55297,1.553,260500001.0
2006-05-22 04:20:00,1.55308,1.5533,1.55296,1.55299,178400000.0
2006-05-22 04:21:00,1.5532,1.55327,1.55306,1.5532,376199999.0
2006-05-22 04:22:00,1.553,1.5532,1.55294,1.55305,172599997.0
2006-05-22 04:23:00,1.55315,1.55325,1.553,1.55308,364299997.0
2006-05-22 04:24:00,1.5532,1.55325,1.55307,1.55313,301299999.0
2006-05-22 04:25:00,1.55317,1.55326,1.55291,1.55312,323400003.0
2006-05-22 04:26:00,1.55315,1.55322,1.55307,1.55322,337299996.0
2006-05-22 04:27:00,1.55311,1.55317,1.55309,1.55313,52800000.0
2006-05-22 04:28:00,1.55306,1.55316,1.55297,1.55307,46400000.0
2006-05-22 04:29:00,1.55312,1.55319,1.55294,1.55319,169200001.0
2006-05-22 04:30:00,1.55322,1.55331,1.55307,1.55313,263900001.0
2006-05-22 04:31:00,1.5532,1.55321,1.55305,1.55308,308999999.0
2006-05-22 04:32:00,1.55306,1.55319,1.55301,1.55305,136200004.0
2006-05-22 04:33:00,1.55307,1.55315,1.553,1.5531,105400002.0
2006-05-22 04:34:00,1.55306,1.55316,1.55295,1.55303,253100001.0
2006-05-22 04:35:00,1.5529,1.55313,1.55281,1.55298,300800001.0
2006-05-22 04:36:00,1.55299,1.55315,1.55297,1.55315,243500000.0
2006-05-22 04:37:00,1.5531,1.55317,1.55291,1.55307,352399999.0
2006-05-22 04:38:00,1.55307,1.5531,1.55294,1.55304,274200000.0
2006-05-22 04:39:00,1.55304,1.55311,1.55286,1.55298,201399997.0
2006-05-22 04:40:00,1.55314,1.55314,1.55294,1.55294,198400001.0
2006-05-22 04:41:00,1.55298,1.5531,1.55291,1.55305,99199999.0
2006-05-22 04:42:00,1.55302,1.55315,1.55302,1.5531,368600002.0
2006-05-22 04:43:00,1.55298,1.55314,1.55292,1.55307,371400000.0
2006-05-22 04:44:00,1.55315,1.55315,1.5531,1.5531,21800000.0
2006-05-22 04:45:00,1.55305,1.55317,1.55286,1.55286,186900000.0
2006-05-22 04:46:00,1.55305,1.55312,1.553,1.553,83100000.0
2006-05-22 04:47:00,1.55308,1.55308,1.55285,1.55296,274099999.0
2006-05-22 04:48:00,1.55316,1.55329,1.55303,1.55306,430899993.0
2006-05-22 04:49:00,1.55331,1.55331,1.55303,1.55312,348800000.0
2006-05-22 04:50:00,1.55308,1.55328,1.55298,1.55319,92900000.0
2006-05-22 04:51:00,1.55333,1.55338,1.55325,1.55338,176000000.0
2006-05-22 04:52:00,1.55331,1.55337,1.55327,1.55327,85400000.0
2006-05-22 04:53:00,1.5532,1.55337,1.55306,1.55328,138099999.0
2006-05-22 04:54:00,1.55325,1.55334,1.55308,1.55334,222000004.0
2006-05-22 04:55:00,1.55323,1.55327,1.5531,1.55315,73500001.0
2006-05-22 04:56:00,1.55315,1.55349,1.55312,1.55344,325100000.0
2006-05-22 04:57:00,1.55336,1.55338,1.55317,1.5533,201900001.0
2006-05-22 04:58:00,1.55337,1.5534,1.5532,1.55325,439700002.0
2006-05-22 04:59:00,1.55331,1.55331,1.55313,1.55329,153399998.0
2006-05-22 05:00:00,1.55319,1.55341,1.55319,1.55324,359400002.0
2006-05-22 05:01:00,1.55325,1.55335,1.55321,1.55331,146000003.0
2006-05-22 05:02:00,1.55308,1.55335,1.55308,1.55333,232299998.0
2006-05-22 05:03:00,1.55337,1.55337,1.55313,1.55313,178200000.0
2006-05-22 05:04:00,1.55323,1.5533,1.55309,1.55322,203899997.0
2006-05-22 05:05:00,1.55322,1.55339,1.55309,1.55318,282300002.0
2006-05-22 05:06:00,1.5533,1.5533,1.55316,1.55316,123800004.0
2006-05-22 05:07:00,1.5533,1.5533,1.55315,1.55319,285800001.0
2006-05-22 05:08:00,1.55308,1.55325,1.55303,1.5532,186300000.0
2006-05-22 05:09:00,1.55309,1.55328,1.55309,1.55328,290199999.0
2006-05-22 05:10:00,1.5531,1.55321,1.55306,1.55317,125399997.0
2006-05-22 05:11:00,1.55319,1.55331,1.55307,1.55321,293099998.0
2006-05-22 05:12:00,1.5531,1.55333,1.55306,1.55333,332700002.0
2006-05-22 05:13:00,1.55329,1.55336,1.55319,1.55327,169199998.0
2006-05-22 05:14:00,1.55319,1.55333,1.55317,1.55325,365200002.0
2006-05-22 05:15:00,1.55316,1.55327,1.55313,1.55324,32800000.0
2006-05-22 05:16:00,1.55315,1.55335,1.55315,1.55329,218800000.0
2006-05-22 05:17:00,1.55333,1.55338,1.55317,1.55321,254999999.0
2006-05-22 05:18:00,1.5532,1.55333,1.55311,1.55322,188199998.0
2006-05-22 05:19:00,1.55313,1.55321,1.55303,1.55314,188800002.0
2006-05-22 05:20:00,1.5531,1.55321,1.55305,1.55318,282999998.0
2006-05-22 05:21:00,1.55311,1.55311,1.55275,1.55275,267600002.0
2006-05-22 05:22:00,1.55305,1.5531,1.5529,1.5529,360799994.0
2006-05-22 05:23:00,1.55303,1.55307,1.55287,1.55289,301100003.0
2006-05-22 05:24:00,1.55277,1.55315,1.55277,1.55309,324400003.0
2006-05-22 05:25:00,1.55307,1.55315,1.55291,1.55298,484499997.0
2006-05-22 05:26:00,1.55312,1.55318,1.55304,1.55311,97599998.0
2006-05-22 05:27:00,1.55308,1.5532,1.55292,1.55301,463100004.0
2006-05-22 05:28:00,1.5532,1.5532,1.55315,1.55315,66300002.0
2006-05-22 05:29:00,1.55315,1.5532,1.55307,1.55313,64499998.0
2006-05-22 05:30:00,1.55316,1.55319,1.55304,1.55313,159000003.0
2006-05-22 05:31:00,1.55331,1.55334,1.55327,1.55328,113299999.0
2006-05-22 05:32:00,1.55334,1.55337,1.5532,1.5532,364600001.0
2006-05-22 05:33:00,1.5531,1.55341,1.5531,1.55336,293700000.0
2006-05-22 05:34:00,1.5533,1.55338,1.55313,1.5533,268399998.0
2006-05-22 05:35:00,1.55325,1.55335,1.55325,1.55335,117399997.0
2006-05-22 05:36:00,1.55313,1.55342,1.55308,1.55342,259500001.0
2006-05-22 05:37:00,1.5534,1.5534,1.55303,1.55313,356200003.0
2006-05-22 05:38:00,1.55333,1.55345,1.55318,1.55323,257600000.0
2006-05-22 05:39:00,1.55336,1.55346,1.55321,1.55321,300800005.0
2006-05-22 05:40:00,1.55343,1.55348,1.55324,1.55327,380000007.0
2006-05-22 05:41:00,1.55337,1.5534,1.55322,1.55335,127099999.0
2006-05-22 05:42:00,1.55337,1.55337,1.5532,1.5532,56700000.0
2006-05-22 05:43:00,1.55324,1.5535,1.55324,1.55343,350999999.0
2006-05-22 05:44:00,1.55329,1.55344,1.55324,1.55333,235600007.0
2006-05-22 05:45:00,1.5533,1.55343,1.55328,1.55336,276999999.0
2006-05-22 05:46:00,1.5534,1.5534,1.55324,1.55324,71999999.0
2006-05-22 05:47:00,1.5534,1.5534,1.55313,1.55323,353500001.0
2006-05-22 05:48:00,1.55337,1.55342,1.55319,1.55319,432900002.0
2006-05-22 05:49:00,1.55335,1.55342,1.55309,1.55309,475400003.0
2006-05-22 05:50:00,1.5534,1.5534,1.55317,1.55323,340700005.0
2006-05-22 05:51:00,1.55332,1.55343,1.55323,1.55329,399200006.0
2006-05-22 05:52:00,1.5532,1.55336,1.55314,1.5533,274099998.0
2006-05-22 05:53:00,1.5533,1.55337,1.55314,1.55316,370500002.0
2006-05-22 05:54:00,1.55334,1.55344,1.55316,1.55316,366100003.0
2006-05-22 05:55:00,1.55331,1.55339,1.55316,1.55325,189600000.0
2006-05-22 05:56:00,1.55323,1.55335,1.55323,1.55335,63299998.0
2006-05-22 05:57:00,1.55328,1.55328,1.55309,1.55318,231100001.0
2006-05-22 05:58:00,1.55315,1.55315,1.55288,1.55297,409200004.0
2006-05-22 05:59:00,1.55315,1.55322,1.55301,1.5531,239700002.0
2006-05-22 06:00:00,1.5531,1.55318,1.55291,1.55309,114499999.0
2006-05-22 06:01:00,1.55321,1.5533,1.55306,1.55307,263900003.0
2006-05-22 06:02:00,1.55313,1.55328,1.55313,1.55328,157599998.0
2006-05-22 06:03:00,1.55331,1.55333,1.55317,1.55327,233500000.0
2006-05-22 06:04:00,1.5531,1.55335,1.5531,1.5533,363700000.0
2006-05-22 06:05:00,1.55333,1.55341,1.55323,1.55324,175000000.0
2006-05-22 06:06:00,1.55333,1.55333,1.5531,1.55315,387099998.0
2006-05-22 06:07:00,1.55318,1.55333,1.55304,1.55319,165700001.0
2006-05-22 06:08:00,1.55331,1.55339,1.55312,1.55327,396900004.0
2006-05-22 06:09:00,1.55338,1.55339,1.55315,1.55327,351799995.0
2006-05-22 06:10:00,1.55325,1.55325,1.553,1.553,171500002.0
2006-05-22 06:11:00,1.55332,1.55339,1.55313,1.55318,361199999.0
2006-05-22 06:12:00,1.5532,1.55337,1.55306,1.55329,246400000.0
2006-05-22 06:13:00,1.55326,1.55341,1.55326,1.55341,69299999.0
2006-05-22 06:14:00,1.55336,1.55345,1.55319,1.55339,433100003.0
2006-05-22 06:15:00,1.55332,1.55341,1.55329,1.55333,190100004.0
2006-05-22 06:16:00,1.55319,1.55328,1.55307,1.55312,231000002.0
2006-05-22 06:17:00,1.55319,1.5533,1.55313,1.5533,177699998.0
2006-05-22 06:18:00,1.55325,1.55332,1.55312,1.55326,221999998.0
2006-05-22 06:19:00,1.55319,1.55319,1.55281,1.55283,339499999.0
2006-05-22 06:20:00,1.55303,1.55303,1.55279,1.55281,299899999.0
2006-05-22 06:21:00,1.55288,1.55302,1.55279,1.55285,321999999.0
2006-05-22 06:22:00,1.55292,1.553,1.5526,1.55272,296900001.0
2006-05-22 06:23:00,1.55268,1.55283,1.55253,1.55269,535000001.0
2006-05-22 06:24:00,1.55254,1.55267,1.55236,1.55244,295699995.0
2006-05-22 06:25:00,1.55243,1.55253,1.55235,1.55235,237899999.0
2006-05-22 06:26:00,1.55257,1.55262,1.55238,1.55248,252099996.0
2006-05-22 06:27:00,1.55259,1.55263,1.55247,1.55255,218100000.0
2006-05-22 06:28:00,1.55257,1.55261,1.5524,1.55258,305300003.0
2006-05-22 06:29:00,1.55253,1.55261,1.55236,1.55248,329399997.0
2006-05-22 06:30:00,1.55234,1.55247,1.55234,1.55247,58300002.0
2006-05-22 06:31:00,1.55244,1.55253,1.55236,1.55247,77500000.0
2006-05-22 06:32:00,1.55254,1.55276,1.55249,1.55258,137699998.0
2006-05-22 06:33:00,1.55259,1.55262,1.55246,1.5526,319300003.0
2006-05-22 06:34:00,1.55265,1.55265,1.55245,1.55258,232900001.0
2006-05-22 06:35:00,1.55258,1.55267,1.55247,1.5525,296399996.0
2006-05-22 06:36:00,1.55252,1.55263,1.55243,1.55243,206999999.0
2006-05-22 06:37:00,1.5527,1.55275,1.5527,1.55275,32100000.0
2006-05-22 06:38:00,1.55249,1.55273,1.55249,1.5526,265300005.0
2006-05-22 06:39:00,1.55267,1.5527,1.55248,1.55258,166100001.0
2006-05-22 06:40:00,1.55267,1.55275,1.55254,1.55254,352200000.0
2006-05-22 06:41:00,1.55277,1.55277,1.55256,1.55256,51999999.0
2006-05-22 06:42:00,1.55277,1.55288,1.55268,1.55281,308600007.0
2006-05-22 06:43:00,1.55297,1.55305,1.55283,1.55283,166100000.0
2006-05-22 06:44:00,1.55274,1.55281,1.55261,1.5528,319200001.0
2006-05-22 06:45:00,1.55282,1.5529,1.55268,1.55278,457500000.0
2006-05-22 06:46:00,1.5528,1.55288,1.55262,1.55262,404999997.0
2006-05-22 06:47:00,1.55285,1.55285,1.55275,1.55275,24000000.0
2006-05-22 06:48:00,1.55294,1.55294,1.55279,1.55282,187700002.0
2006-05-22 06:49:00,1.55282,1.55293,1.55278,1.55286,313900009.0
2006-05-22 06:50:00,1.55267,1.55289,1.55267,1.55284,268000004.0
2006-05-22 06:51:00,1.55271,1.55283,1.55266,1.55273,327099998.0
2006-05-22 06:52:00,1.55278,1.55288,1.55265,1.55285,303600003.0
2006-05-22 06:53:00,1.55282,1.55282,1.55268,1.5528,242100000.0
2006-05-22 06:54:00,1.55262,1.55282,1.55262,1.5528,245700003.0
2006-05-22 06:55:00,1.55285,1.55285,1.55264,1.55274,244000001.0
2006-05-22 06:56:00,1.55258,1.55285,1.55257,1.55263,392300003.0
2006-05-22 06:57:00,1.55268,1.55294,1.55268,1.55288,343799998.0
2006-05-22 06:58:00,1.55298,1.55312,1.55285,1.55292,246200003.0
2006-05-22 06:59:00,1.55295,1.553,1.55285,1.55288,427399997.0
2006-05-22 07:00:00,1.5528,1.55302,1.55276,1.55295,348600000.0
2006-05-22 07:01:00,1.55287,1.55305,1.55287,1.55302,176500001.0
2006-05-22 07:02:00,1.55293,1.553,1.5528,1.55287,267900000.0
2006-05-22 07:03:00,1.55297,1.553,1.55287,1.5529,173699997.0
2006-05-22 07:04:00,1.55292,1.55312,1.55275,1.55299,354199998.0
2006-05-22 07:05:00,1.55278,1.55302,1.55274,1.55292,188100000.0
2006-05-22 07:06:00,1.55287,1.55295,1.55253,1.55265,218899996.0
2006-05-22 07:07:00,1.55267,1.55281,1.55267,1.55271,125300002.0
2006-05-22 07:08:00,1.55292,1.55299,1.55277,1.55292,249100001.0
2006-05-22 07:09:00,1.55287,1.55307,1.55274,1.55287,555000005.0
2006-05-22 07:10:00,1.55282,1.5529,1.55268,1.55277,95999999.0
2006-05-22 07:11:00,1.55287,1.55295,1.55275,1.5528,366599999.0
2006-05-22 07:12:00,1.55287,1.55295,1.55282,1.55282,139200000.0
2006-05-22 07:13:00,1.55271,1.55295,1.55271,1.55288,217300001.0
2006-05-22 07:14:00,1.55297,1.55301,1.55279,1.55288,277300002.0
2006-05-22 07:15:00,1.5529,1.55295,1.55269,1.55288,275800000.0
2006-05-22 07:16:00,1.55285,1.55292,1.55272,1.5528,322800003.0
2006-05-22 07:17:00,1.5528,1.5529,1.5528,1.5529,129500001.0
2006-05-22 07:18:00,1.55281,1.55295,1.55276,1.55285,321600003.0
2006-05-22 07:19:00,1.55273,1.55287,1.55273,1.55274,253100006.0
2006-05-22 07:20:00,1.55282,1.55293,1.55271,1.55275,350500002.0
2006-05-22 07:21:00,1.5528,1.5529,1.55269,1.55269,210299998.0
2006-05-22 07:22:00,1.55265,1.55293,1.55265,1.55293,293500004.0
2006-05-22 07:23:00,1.55282,1.55292,1.55269,1.55279,377999996.0
2006-05-22 07:24:00,1.55283,1.5529,1.55269,1.55282,256700005.0
2006-05-22 07:25:00,1.55269,1.55285,1.55269,1.55285,269600004.0
2006-05-22 07:26:00,1.55288,1.55288,1.55254,1.55268,222700001.0
2006-05-22 07:27:00,1.55267,1.5528,1.55257,1.55278,342000005.0
2006-05-22 07:28:00,1.55264,1.55288,1.55264,1.55273,334899997.0
2006-05-22 07:29:00,1.55285,1.55294,1.55277,1.55284,133600000.0
2006-05-22 07:30:00,1.55297,1.55301,1.55288,1.553,352499999.0
2006-05-22 07:31:00,1.5529,1.5529,1.55272,1.55277,152599999.0
2006-05-22 07:32:00,1.55273,1.55283,1.55259,1.55272,353499997.0
2006-05-22 07:33:00,1.55245,1.5528,1.55245,1.5528,157599999.0
2006-05-22 07:34:00,1.55275,1.5528,1.55259,1.55265,209499998.0
2006-05-22 07:35:00,1.55273,1.5528,1.5526,1.55273,264300002.0
2006-05-22 07:36:00,1.55275,1.5528,1.55267,1.55273,80699999.0
2006-05-22 07:37:00,1.55273,1.55277,1.55263,1.55277,61500002.0
2006-05-22 07:38:00,1.55266,1.55278,1.55259,1.55275,279099997.0
2006-05-22 07:39:00,1.55282,1.55282,1.55269,1.55269,51099999.0
2006-05-22 07:40:00,1.55265,1.55283,1.55263,1.55267,380400006.0
2006-05-22 07:41:00,1.55258,1.55259,1.55235,1.55236,362500003.0
2006-05-22 07:42:00,1.55223,1.55252,1.55223,1.55252,294299999.0
2006-05-22 07:43:00,1.55245,1.5525,1.5523,1.55243,236299995.0
2006-05-22 07:44:00,1.5524,1.55253,1.55235,1.55242,226900004.0
2006-05-22 07:45:00,1.55257,1.55257,1.55235,1.55235,327700002.0
2006-05-22 07:46:00,1.55246,1.55249,1.55227,1.55244,271300000.0
2006-05-22 07:47:00,1.55227,1.5524,1.55222,1.55236,297800003.0
2006-05-22 07:48:00,1.5523,1.5523,1.55202,1.55206,226199998.0
2006-05-22 07:49:00,1.5524,1.5536,1.55213,1.55314,243200002.0
2006-05-22 07:50:00,1.55326,1.55364,1.55324,1.5535,322500000.0
2006-05-22 07:51:00,1.55357,1.55366,1.55329,1.55344,242099998.0
2006-05-22 07:52:00,1.5534,1.55352,1.55329,1.55345,202500001.0
2006-05-22 07:53:00,1.55346,1.55353,1.55326,1.55334,415600003.0
2006-05-22 07:54:00,1.55364,1.55387,1.55344,1.55379,279800000.0
2006-05-22 07:55:00,1.55398,1.55437,1.55398,1.55435,350400003.0
2006-05-22 07:56:00,1.55421,1.5543,1.5541,1.5541,162299999.0
2006-05-22 07:57:00,1.554,1.55415,1.55398,1.554,192499999.0
2006-05-22 07:58:00,1.55392,1.55402,1.5538,1.55393,236900001.0
2006-05-22 07:59:00,1.554,1.554,1.55379,1.55384,251200001.0
2006-05-22 08:00:00,1.55407,1.5541,1.55384,1.55396,364000005.0
2006-05-22 08:01:00,1.55392,1.5541,1.5538,1.55395,349300002.0
2006-05-22 08:02:00,1.55367,1.55367,1.55305,1.5534,270499998.0
2006-05-22 08:03:00,1.55355,1.55377,1.55354,1.55372,376999999.0
2006-05-22 08:04:00,1.55366,1.55368,1.55348,1.55348,241000001.0
2006-05-22 08:05:00,1.55359,1.55359,1.55334,1.55343,252300001.0
2006-05-22 08:06:00,1.55357,1.55357,1.5532,1.5532,312900003.0
2006-05-22 08:07:00,1.55349,1.55362,1.55329,1.55354,420499997.0
2006-05-22 08:08:00,1.55362,1.55362,1.55329,1.55329,205800002.0
2006-05-22 08:09:00,1.55329,1.55354,1.55329,1.55345,286600004.0
2006-05-22 08:10:00,1.55302,1.55347,1.55302,1.55347,250700000.0
2006-05-22 08:11:00,1.55345,1.55355,1.5533,1.55347,151800001.0
2006-05-22 08:12:00,1.55352,1.55356,1.5533,1.5533,319799992.0
2006-05-22 08:13:00,1.55347,1.55353,1.55331,1.55345,378500007.0
2006-05-22 08:14:00,1.55349,1.55352,1.55325,1.55325,366399999.0
2006-05-22 08:15:00,1.55349,1.55349,1.55324,1.55346,325800001.0
2006-05-22 08:16:00,1.55316,1.55343,1.55316,1.55343,61700000.0
2006-05-22 08:17:00,1.55339,1.55356,1.55328,1.55338,256200001.0
2006-05-22 08:18:00,1.55335,1.55335,1.55299,1.55299,133200003.0
2006-05-22 08:19:00,1.55289,1.55304,1.55284,1.55298,166700000.0
2006-05-22 08:20:00,1.55297,1.55306,1.55273,1.55286,439400001.0
2006-05-22 08:21:00,1.55296,1.55299,1.55273,1.55294,191400002.0
2006-05-22 08:22:00,1.55286,1.55314,1.55286,1.55294,259399998.0
2006-05-22 08:23:00,1.55286,1.55303,1.55271,1.55286,428600001.0
2006-05-22 08:24:00,1.55296,1.55296,1.55267,1.55282,200000001.0
2006-05-22 08:25:00,1.55289,1.553,1.55273,1.55279,327199998.0
2006-05-22 08:26:00,1.55307,1.55315,1.55284,1.55306,441000003.0
2006-05-22 08:27:00,1.55293,1.55323,1.55291,1.55316,291799998.0
2006-05-22 08:28:00,1.55309,1.55333,1.55292,1.55292,426400001.0
2006-05-22 08:29:00,1.55298,1.55303,1.5528,1.55293,544000000.0
2006-05-22 08:30:00,1.55292,1.55306,1.55291,1.553,286100000.0
2006-05-22 08:31:00,1.5528,1.553,1.5528,1.55297,403500001.0
2006-05-22 08:32:00,1.55283,1.55295,1.55267,1.55274,268500001.0
2006-05-22 08:33:00,1.55279,1.55279,1.5525,1.5525,396700004.0
2006-05-22 08:34:00,1.55262,1.55277,1.55254,1.55269,300499997.0
2006-05-22 08:35:00,1.55263,1.55278,1.55241,1.55241,198900002.0
2006-05-22 08:36:00,1.55248,1.55266,1.55243,1.55247,230000002.0
2006-05-22 08:37:00,1.55248,1.5525,1.55231,1.55243,309300003.0
2006-05-22 08:38:00,1.5525,1.55258,1.5524,1.55249,249500000.0
2006-05-22 08:39:00,1.55235,1.55252,1.55216,1.55221,441900000.0
2006-05-22 08:40:00,1.55227,1.55228,1.55204,1.55218,194100000.0
2006-05-22 08:41:00,1.55211,1.55221,1.5518,1.55199,179400000.0
2006-05-22 08:42:00,1.55186,1.55208,1.5518,1.552,393199996.0
2006-05-22 08:43:00,1.55188,1.5521,1.55188,1.55191,357900000.0
2006-05-22 08:44:00,1.55195,1.55195,1.55179,1.55194,212600003.0
2006-05-22 08:45:00,1.55186,1.55201,1.5516,1.55201,301999999.0
2006-05-22 08:46:00,1.55189,1.552,1.55172,1.55186,185200001.0
2006-05-22 08:47:00,1.5518,1.55205,1.55174,1.55183,394999997.0
2006-05-22 08:48:00,1.55166,1.55185,1.55148,1.55185,282800000.0
2006-05-22 08:49:00,1.5516,1.55194,1.5516,1.55191,210100001.0
2006-05-22 08:50:00,1.55194,1.55218,1.55194,1.5521,238699995.0
2006-05-22 08:51:00,1.55208,1.55214,1.55195,1.55199,52700000.0
2006-05-22 08:52:00,1.55237,1.55245,1.55223,1.5523,195900000.0
2006-05-22 08:53:00,1.55231,1.55259,1.55225,1.55242,251599998.0
2006-05-22 08:54:00,1.55244,1.55271,1.55244,1.55255,268800004.0
2006-05-22 08:55:00,1.55254,1.55265,1.55241,1.55253,426100002.0
2006-05-22 08:56:00,1.55258,1.55275,1.55251,1.55266,299500001.0
2006-05-22 08:57:00,1.5527,1.55276,1.55253,1.55258,279100001.0
2006-05-22 08:58:00,1.55274,1.55285,1.55259,1.55276,247400005.0
2006-05-22 08:59:00,1.55282,1.55315,1.55282,1.55298,204900002.0
2006-05-22 09:00:00,1.55294,1.55313,1.55285,1.55285,263500004.0
2006-05-22 09:01:00,1.55275,1.55288,1.55257,1.55261,178199999.0
2006-05-22 09:02:00,1.55265,1.55284,1.55255,1.55284,289600002.0
2006-05-22 09:03:00,1.55271,1.55288,1.55271,1.55288,186499998.0
2006-05-22 09:04:00,1.55276,1.55296,1.55276,1.55282,511100004.0
2006-05-22 09:05:00,1.55295,1.55303,1.55282,1.55289,229799998.0
2006-05-22 09:06:00,1.55298,1.55298,1.55278,1.55293,261100001.0
2006-05-22 09:07:00,1.55288,1.55298,1.55275,1.55295,318899999.0
2006-05-22 09:08:00,1.55294,1.55295,1.55276,1.55288,338099999.0
2006-05-22 09:09:00,1.55293,1.55311,1.55293,1.55305,218900000.0
2006-05-22 09:10:00,1.55316,1.55323,1.55308,1.55315,287700001.0
2006-05-22 09:11:00,1.5529,1.55309,1.5529,1.55298,292300000.0
2006-05-22 09:12:00,1.55296,1.553,1.55279,1.55285,222900002.0
2006-05-22 09:13:00,1.55284,1.55303,1.55284,1.553,256500001.0
2006-05-22 09:14:00,1.55294,1.55294,1.55269,1.55272,289100002.0
2006-05-22 09:15:00,1.55268,1.55277,1.55249,1.55254,290199997.0
2006-05-22 09:16:00,1.55251,1.55267,1.5525,1.55254,298500000.0
2006-05-22 09:17:00,1.55268,1.55268,1.55254,1.55261,163800004.0
2006-05-22 09:18:00,1.55272,1.55272,1.55239,1.55248,232500003.0
2006-05-22 09:19:00,1.55234,1.55255,1.55227,1.5523,247600002.0
2006-05-22 09:20:00,1.5522,1.55235,1.552,1.55211,214999999.0
2006-05-22 09:21:00,1.55203,1.55226,1.55184,1.55218,297800003.0
2006-05-22 09:22:00,1.55227,1.55227,1.55206,1.5522,423800001.0
2006-05-22 09:23:00,1.55211,1.55217,1.55193,1.55201,374000000.0
2006-05-22 09:24:00,1.55202,1.55218,1.55193,1.55217,435200000.0
2006-05-22 09:25:00,1.55192,1.55207,1.55184,1.55185,208400000.0
2006-05-22 09:26:00,1.55177,1.55198,1.55173,1.55186,324700003.0
2006-05-22 09:27:00,1.55198,1.5522,1.55179,1.55213,282099999.0
2006-05-22 09:28:00,1.55212,1.55227,1.55184,1.55195,343300003.0
2006-05-22 09:29:00,1.5519,1.55213,1.5519,1.55213,214100000.0
2006-05-22 09:30:00,1.55208,1.55212,1.55195,1.55202,212799999.0
2006-05-22 09:31:00,1.55208,1.55221,1.55202,1.55215,340599998.0
2006-05-22 09:32:00,1.55217,1.55228,1.55208,1.55215,125600003.0
2006-05-22 09:33:00,1.55235,1.55245,1.55214,1.55227,272900001.0
2006-05-22 09:34:00,1.55232,1.55232,1.55186,1.55191,169500001.0
2006-05-22 09:35:00,1.55197,1.552,1.55177,1.55178,266400005.0
2006-05-22 09:36:00,1.55147,1.55174,1.55142,1.55153,385100001.0
2006-05-22 09:37:00,1.55164,1.5517,1.55154,1.5516,272699999.0
2006-05-22 09:38:00,1.55168,1.55168,1.55134,1.55151,232500000.0
2006-05-22 09:39:00,1.55167,1.55178,1.55162,1.55165,190900003.0
2006-05-22 09:40:00,1.55171,1.55173,1.55158,1.55163,289200001.0
2006-05-22 09:41:00,1.55167,1.55167,1.55147,1.5515,240500003.0
2006-05-22 09:42:00,1.55163,1.55176,1.55149,1.5516,300500001.0
2006-05-22 09:43:00,1.55174,1.55174,1.55151,1.55156,187099998.0
2006-05-22 09:44:00,1.55145,1.55145,1.55099,1.55099,264300003.0
2006-05-22 09:45:00,1.55125,1.55132,1.55111,1.5512,297000002.0
2006-05-22 09:46:00,1.55131,1.55145,1.55128,1.55128,278100002.0
2006-05-22 09:47:00,1.55131,1.55151,1.55129,1.55144,245500001.0
2006-05-22 09:48:00,1.55145,1.55174,1.55145,1.55172,449200001.0
2006-05-22 09:49:00,1.55165,1.55177,1.55151,1.55162,532999993.0
2006-05-22 09:50:00,1.55154,1.55162,1.5514,1.55162,221100002.0
2006-05-22 09:51:00,1.5516,1.55165,1.55132,1.55144,269800003.0
2006-05-22 09:52:00,1.55129,1.55142,1.55121,1.55133,346699996.0
2006-05-22 09:53:00,1.55097,1.55121,1.5505,1.55064,194300001.0
2006-05-22 09:54:00,1.5506,1.55065,1.55034,1.55034,269300001.0
2006-05-22 09:55:00,1.55047,1.5505,1.55025,1.55031,298899995.0
2006-05-22 09:56:00,1.54998,1.55015,1.54988,1.54997,291700000.0
2006-05-22 09:57:00,1.55023,1.55084,1.55022,1.55084,320700000.0
2006-05-22 09:58:00,1.55078,1.55087,1.55063,1.55067,281100003.0
2006-05-22 09:59:00,1.55066,1.55066,1.55039,1.55039,291500002.0
2006-05-22 10:00:00,1.55045,1.55064,1.55045,1.55064,200299998.0
2006-05-22 10:01:00,1.55064,1.55078,1.5505,1.55071,281000005.0
2006-05-22 10:02:00,1.55044,1.55069,1.55037,1.55064,424999996.0
2006-05-22 10:03:00,1.55054,1.55076,1.55053,1.55071,295100000.0
2006-05-22 10:04:00,1.55069,1.55088,1.55065,1.55078,215899999.0
2006-05-22 10:05:00,1.55053,1.55102,1.55053,1.55102,176200001.0
2006-05-22 10:06:00,1.551,1.55114,1.55092,1.55106,313000001.0
2006-05-22 10:07:00,1.55113,1.55116,1.55098,1.55105,258900000.0
2006-05-22 10:08:00,1.5511,1.5512,1.55086,1.55112,515399998.0
2006-05-22 10:09:00,1.55117,1.55139,1.55107,1.55118,285100000.0
2006-05-22 10:10:00,1.5513,1.55145,1.55123,1.55134,173300001.0
2006-05-22 10:11:00,1.5513,1.55147,1.55129,1.55132,354700000.0
2006-05-22 10:12:00,1.55127,1.55143,1.55115,1.5513,247299999.0
2006-05-22 10:13:00,1.55123,1.55141,1.55123,1.55124,459400001.0
2006-05-22 10:14:00,1.55133,1.5514,1.5512,1.55129,387400000.0
2006-05-22 10:15:00,1.55126,1.55134,1.55122,1.55131,194400002.0
2006-05-22 10:16:00,1.5513,1.55136,1.55117,1.55134,400999998.0
2006-05-22 10:17:00,1.55129,1.55142,1.55117,1.55127,269000001.0
2006-05-22 10:18:00,1.55128,1.55136,1.55109,1.55122,404100003.0
2006-05-22 10:19:00,1.55114,1.55129,1.55105,1.5511,317800002.0
2006-05-22 10:20:00,1.55122,1.55132,1.55107,1.55128,436799998.0
2006-05-22 10:21:00,1.55109,1.55122,1.55093,1.55093,291700000.0
2006-05-22 10:22:00,1.55093,1.55093,1.55067,1.55077,242000001.0
2006-05-22 10:23:00,1.55079,1.55089,1.55066,1.55088,301999998.0
2006-05-22 10:24:00,1.5508,1.55088,1.55064,1.55083,222999993.0
2006-05-22 10:25:00,1.55065,1.55075,1.55036,1.55053,391900004.0
2006-05-22 10:26:00,1.55045,1.55065,1.55036,1.55045,243800000.0
2006-05-22 10:27:00,1.55033,1.55053,1.55029,1.55048,273199999.0
2006-05-22 10:28:00,1.55051,1.55051,1.55023,1.55033,285400001.0
2006-05-22 10:29:00,1.55034,1.55052,1.55034,1.55046,372199998.0
2006-05-22 10:30:00,1.55057,1.5507,1.55039,1.55055,292000000.0
2006-05-22 10:31:00,1.55049,1.55062,1.55041,1.5505,428900003.0
2006-05-22 10:32:00,1.55052,1.55067,1.55041,1.55041,281500000.0
2006-05-22 10:33:00,1.55059,1.55069,1.55032,1.55047,369800000.0
2006-05-22 10:34:00,1.5504,1.55057,1.55029,1.55037,284600000.0
2006-05-22 10:35:00,1.55043,1.55054,1.55028,1.55035,238199998.0
2006-05-22 10:36:00,1.55037,1.55062,1.55034,1.5506,293300000.0
2006-05-22 10:37:00,1.55059,1.55074,1.55055,1.5507,201100004.0
2006-05-22 10:38:00,1.55061,1.55061,1.55037,1.55037,314600000.0
2006-05-22 10:39:00,1.55035,1.55054,1.55032,1.55042,277900003.0
2006-05-22 10:40:00,1.55039,1.55045,1.55024,1.55034,265499998.0
2006-05-22 10:41:00,1.55038,1.55054,1.55027,1.55027,456800004.0
2006-05-22 10:42:00,1.55052,1.55054,1.55009,1.55049,383399998.0
2006-05-22 10:43:00,1.55054,1.55066,1.55018,1.55065,284300000.0
2006-05-22 10:44:00,1.55066,1.55069,1.55051,1.55051,178700000.0
2006-05-22 10:45:00,1.55056,1.55056,1.5505,1.5505,37300001.0
2006-05-22 10:46:00,1.55031,1.55056,1.55031,1.55043,280200001.0
2006-05-22 10:47:00,1.55046,1.55046,1.55021,1.55021,229300004.0
2006-05-22 10:48:00,1.55034,1.55048,1.5502,1.55033,382300001.0
2006-05-22 10:49:00,1.55033,1.55048,1.55026,1.55031,397800007.0
2006-05-22 10:50:00,1.55028,1.55059,1.55028,1.55048,363699999.0
2006-05-22 10:51:00,1.55036,1.55056,1.55021,1.55048,364900003.0
2006-05-22 10:52:00,1.55065,1.5507,1.55042,1.55052,275800005.0
2006-05-22 10:53:00,1.55063,1.55079,1.5506,1.55069,332200002.0
2006-05-22 10:54:00,1.5507,1.55084,1.55057,1.55069,229900000.0
2006-05-22 10:55:00,1.55068,1.55077,1.55052,1.55064,424300000.0
2006-05-22 10:56:00,1.55082,1.55094,1.55065,1.55081,278799998.0
2006-05-22 10:57:00,1.55079,1.55089,1.55066,1.55084,171699999.0
2006-05-22 10:58:00,1.55086,1.55096,1.55085,1.55095,107899998.0
2006-05-22 10:59:00,1.551,1.55114,1.55086,1.55093,237300000.0
2006-05-22 11:00:00,1.55101,1.55113,1.55086,1.55096,365900003.0
2006-05-22 11:01:00,1.55111,1.55139,1.5511,1.5513,214799997.0
2006-05-22 11:02:00,1.55133,1.55146,1.55124,1.55136,225300002.0
2006-05-22 11:03:00,1.55131,1.55131,1.5511,1.55111,281399999.0
2006-05-22 11:04:00,1.55114,1.55123,1.55092,1.5512,401800003.0
2006-05-22 11:05:00,1.55103,1.55127,1.55103,1.55127,306899998.0
2006-05-22 11:06:00,1.55111,1.55131,1.55111,1.55118,297700002.0
2006-05-22 11:07:00,1.55116,1.55129,1.55115,1.55115,260300002.0
2006-05-22 11:08:00,1.55124,1.5513,1.55108,1.5513,215799998.0
2006-05-22 11:09:00,1.55125,1.5513,1.55108,1.55123,271599997.0
2006-05-22 11:10:00,1.55125,1.55127,1.55109,1.55109,296900000.0
2006-05-22 11:11:00,1.55122,1.55136,1.55106,1.55117,193800003.0
2006-05-22 11:12:00,1.55117,1.55144,1.55116,1.55132,257399998.0
2006-05-22 11:13:00,1.55128,1.55128,1.55105,1.55115,164400002.0
2006-05-22 11:14:00,1.55113,1.55118,1.55101,1.55111,384700002.0
2006-05-22 11:15:00,1.5511,1.55127,1.55107,1.55123,221999997.0
2006-05-22 11:16:00,1.55104,1.55117,1.55101,1.55112,204499998.0
2006-05-22 11:17:00,1.55092,1.55117,1.55092,1.55107,274299998.0
2006-05-22 11:18:00,1.55105,1.55113,1.55095,1.55106,317999998.0
2006-05-22 11:19:00,1.55103,1.55103,1.55082,1.55093,335100001.0
2006-05-22 11:20:00,1.55098,1.55103,1.55084,1.55086,436699997.0
2006-05-22 11:21:00,1.55093,1.551,1.55083,1.551,285300000.0
2006-05-22 11:22:00,1.55091,1.55097,1.55071,1.55071,180599998.0
2006-05-22 11:23:00,1.55094,1.55107,1.55081,1.55084,264200000.0
2006-05-22 11:24:00,1.55088,1.5511,1.55088,1.55105,282100001.0
2006-05-22 11:25:00,1.55087,1.55106,1.55068,1.55106,276600002.0
2006-05-22 11:26:00,1.55105,1.55112,1.55097,1.55106,282799997.0
2006-05-22 11:27:00,1.55105,1.55113,1.55096,1.55105,272199997.0
2006-05-22 11:28:00,1.55105,1.55118,1.55095,1.55101,125600000.0
2006-05-22 11:29:00,1.551,1.55118,1.55097,1.55108,370300002.0
2006-05-22 11:30:00,1.55099,1.55116,1.55092,1.55107,340899999.0
2006-05-22 11:31:00,1.55112,1.55122,1.55105,1.55109,340900004.0
2006-05-22 11:32:00,1.55122,1.55126,1.55103,1.55117,337300001.0
2006-05-22 11:33:00,1.55129,1.55129,1.55112,1.55117,389000001.0
2006-05-22 11:34:00,1.55117,1.55128,1.55103,1.55114,359400001.0
2006-05-22 11:35:00,1.55126,1.55131,1.55108,1.55116,159500002.0
2006-05-22 11:36:00,1.55123,1.5513,1.55109,1.55126,233699999.0
2006-05-22 11:37:00,1.55109,1.55125,1.55109,1.55123,227399998.0
2006-05-22 11:38:00,1.55119,1.55132,1.55119,1.5513,301199997.0
2006-05-22 11:39:00,1.55113,1.55129,1.55111,1.55118,357500003.0
2006-05-22 11:40:00,1.55099,1.55124,1.55099,1.55122,268799998.0
2006-05-22 11:41:00,1.55107,1.55127,1.55095,1.55127,621700006.0
2006-05-22 11:42:00,1.5512,1.55165,1.5512,1.55165,198800001.0
2006-05-22 11:43:00,1.55143,1.55162,1.55136,1.5515,394300006.0
2006-05-22 11:44:00,1.55139,1.55155,1.55133,1.55145,251999998.0
2006-05-22 11:45:00,1.55147,1.5515,1.5513,1.5513,314599997.0
2006-05-22 11:46:00,1.55144,1.5515,1.55125,1.55125,217799997.0
2006-05-22 11:47:00,1.55142,1.55142,1.55111,1.55137,193200002.0
2006-05-22 11:48:00,1.55124,1.55137,1.5511,1.5513,301399999.0
2006-05-22 11:49:00,1.55118,1.55144,1.55118,1.55119,230599999.0
2006-05-22 11:50:00,1.55144,1.55149,1.55133,1.55137,362799997.0
2006-05-22 11:51:00,1.55132,1.55153,1.55121,1.55147,502299995.0
2006-05-22 11:52:00,1.55133,1.55133,1.55095,1.55105,341100001.0
2006-05-22 11:53:00,1.551,1.55112,1.55095,1.55111,315899998.0
2006-05-22 11:54:00,1.55109,1.5512,1.55097,1.5511,352500001.0
2006-05-22 11:55:00,1.55112,1.55143,1.55098,1.55123,429300002.0
2006-05-22 11:56:00,1.5513,1.5513,1.55106,1.55123,300099997.0
2006-05-22 11:57:00,1.55114,1.55136,1.55114,1.55135,261999996.0
2006-05-22 11:58:00,1.55137,1.55141,1.55115,1.55123,269399998.0
2006-05-22 11:59:00,1.55134,1.55151,1.55126,1.55138,313399997.0
2006-05-22 12:00:00,1.55147,1.55157,1.55124,1.55139,247099999.0
2006-05-22 12:01:00,1.55138,1.55153,1.55124,1.5513,251400000.0
2006-05-22 12:02:00,1.55137,1.55156,1.55133,1.55152,471500003.0
2006-05-22 12:03:00,1.55145,1.55148,1.55113,1.55138,317600002.0
2006-05-22 12:04:00,1.55143,1.55156,1.55135,1.5514,359300003.0
2006-05-22 12:05:00,1.55152,1.55162,1.55142,1.55153,299300006.0
2006-05-22 12:06:00,1.55147,1.55157,1.55121,1.55146,194200000.0
2006-05-22 12:07:00,1.55142,1.55164,1.55137,1.55152,351099998.0
2006-05-22 12:08:00,1.55158,1.55162,1.55134,1.55148,348800006.0
2006-05-22 12:09:00,1.55171,1.55176,1.55154,1.5516,357200001.0
2006-05-22 12:10:00,1.5516,1.55167,1.5513,1.55142,327599999.0
2006-05-22 12:11:00,1.55144,1.55147,1.55115,1.55121,340500004.0
2006-05-22 12:12:00,1.55123,1.55142,1.55118,1.55128,198700002.0
2006-05-22 12:13:00,1.55116,1.55127,1.55114,1.5512,319700000.0
2006-05-22 12:14:00,1.55124,1.55142,1.55119,1.55125,214599998.0
2006-05-22 12:15:00,1.55138,1.5515,1.55126,1.5515,397000004.0
2006-05-22 12:16:00,1.55143,1.5516,1.5513,1.55145,136600003.0
2006-05-22 12:17:00,1.55167,1.55178,1.55158,1.55162,295000002.0
2006-05-22 12:18:00,1.55156,1.55165,1.55139,1.55139,196800001.0
2006-05-22 12:19:00,1.5515,1.55157,1.55135,1.55142,285600005.0
2006-05-22 12:20:00,1.55146,1.55154,1.55132,1.55145,331200001.0
2006-05-22 12:21:00,1.55148,1.5516,1.55127,1.5516,225600000.0
2006-05-22 12:22:00,1.55151,1.55169,1.55147,1.55165,355899998.0
2006-05-22 12:23:00,1.55139,1.55154,1.55126,1.55143,314400000.0
2006-05-22 12:24:00,1.55107,1.55123,1.55095,1.55099,176900001.0
2006-05-22 12:25:00,1.55105,1.55109,1.55084,1.55084,419899999.0
2006-05-22 12:26:00,1.55102,1.55109,1.55078,1.55094,241100002.0
2006-05-22 12:27:00,1.55092,1.55111,1.55085,1.55111,347799998.0
2006-05-22 12:28:00,1.55086,1.55119,1.55086,1.55112,227600002.0
2006-05-22 12:29:00,1.55081,1.55096,1.55061,1.55074,236600004.0
2006-05-22 12:30:00,1.55076,1.55097,1.55064,1.55078,322700001.0
2006-05-22 12:31:00,1.55095,1.55108,1.55081,1.55108,448299999.0
2006-05-22 12:32:00,1.55113,1.55128,1.55106,1.55106,272900002.0
2006-05-22 12:33:00,1.55119,1.55131,1.55113,1.55116,177600002.0
2006-05-22 12:34:00,1.55118,1.55136,1.55114,1.55123,239500000.0
2006-05-22 12:35:00,1.55116,1.55126,1.55111,1.55113,523100006.0
2006-05-22 12:36:00,1.55136,1.55137,1.55117,1.55136,430699994.0
2006-05-22 12:37:00,1.5513,1.55151,1.55128,1.55151,432200002.0
2006-05-22 12:38:00,1.55143,1.55147,1.55128,1.55128,386500002.0
2006-05-22 12:39:00,1.55132,1.55132,1.55105,1.55115,310700003.0
2006-05-22 12:40:00,1.55106,1.55126,1.55099,1.55118,355300000.0
2006-05-22 12:41:00,1.55112,1.55134,1.55111,1.55132,214000001.0
2006-05-22 12:42:00,1.55137,1.55138,1.55118,1.55118,175300001.0
2006-05-22 12:43:00,1.55132,1.55138,1.5511,1.55125,317500001.0
2006-05-22 12:44:00,1.5513,1.55147,1.55112,1.55147,286199998.0
2006-05-22 12:45:00,1.55138,1.55155,1.55121,1.55121,363199998.0
2006-05-22 12:46:00,1.55126,1.55139,1.55114,1.55137,303600002.0
2006-05-22 12:47:00,1.55136,1.55145,1.55124,1.55126,303499999.0
2006-05-22 12:48:00,1.55114,1.5513,1.55103,1.55121,243499998.0
2006-05-22 12:49:00,1.55124,1.55131,1.55124,1.55131,133399998.0
2006-05-22 12:50:00,1.55139,1.55144,1.55116,1.5513,302399996.0
2006-05-22 12:51:00,1.55141,1.55142,1.55127,1.55137,305600005.0
2006-05-22 12:52:00,1.55093,1.55141,1.55093,1.55127,568200000.0
2006-05-22 12:53:00,1.55111,1.55132,1.55096,1.55132,268500000.0
2006-05-22 12:54:00,1.55133,1.55138,1.55118,1.55136,264700005.0
2006-05-22 12:55:00,1.5514,1.5514,1.55118,1.55137,230199999.0
2006-05-22 12:56:00,1.55129,1.55138,1.55111,1.5513,244200001.0
2006-05-22 12:57:00,1.55127,1.55147,1.55124,1.55143,316999998.0
2006-05-22 12:58:00,1.55132,1.55141,1.55121,1.55138,270900002.0
2006-05-22 12:59:00,1.55135,1.55144,1.55119,1.55125,260999999.0
2006-05-22 13:00:00,1.55113,1.55133,1.55113,1.55133,230999997.0
2006-05-22 13:01:00,1.55131,1.55138,1.55117,1.5513,153700000.0
2006-05-22 13:02:00,1.55124,1.55133,1.55104,1.55119,142299999.0
2006-05-22 13:03:00,1.55115,1.55132,1.55111,1.55126,329900003.0
2006-05-22 13:04:00,1.5512,1.55125,1.55097,1.55108,321699999.0
2006-05-22 13:05:00,1.55111,1.55128,1.5511,1.55128,266600000.0
2006-05-22 13:06:00,1.55125,1.55155,1.55121,1.55147,294900004.0
2006-05-22 13:07:00,1.55147,1.55169,1.55143,1.55157,284700002.0
2006-05-22 13:08:00,1.55153,1.55169,1.5514,1.55152,298699999.0
2006-05-22 13:09:00,1.55167,1.55178,1.55147,1.55158,264700000.0
2006-05-22 13:10:00,1.55153,1.5518,1.55153,1.5517,182500000.0
2006-05-22 13:11:00,1.55167,1.55182,1.55149,1.55156,310999999.0
2006-05-22 13:12:00,1.5515,1.55162,1.55136,1.55146,193700004.0
2006-05-22 13:13:00,1.5513,1.55149,1.55128,1.55147,299100000.0
2006-05-22 13:14:00,1.5513,1.55145,1.55118,1.5513,234000000.0
2006-05-22 13:15:00,1.55113,1.55125,1.55105,1.55113,218900004.0
2006-05-22 13:16:00,1.55114,1.55122,1.55089,1.55089,223199999.0
2006-05-22 13:17:00,1.55097,1.55102,1.55081,1.55095,297699993.0
2006-05-22 13:18:00,1.55083,1.55107,1.5508,1.55094,317299999.0
2006-05-22 13:19:00,1.55102,1.55114,1.55096,1.55098,143000003.0
2006-05-22 13:20:00,1.55133,1.55146,1.5513,1.5514,308600003.0
2006-05-22 13:21:00,1.55131,1.5514,1.55104,1.5511,131999998.0
2006-05-22 13:22:00,1.55113,1.55126,1.55109,1.55112,372799994.0
2006-05-22 13:23:00,1.55131,1.55131,1.55097,1.55097,278700004.0
2006-05-22 13:24:00,1.55114,1.55123,1.55099,1.55115,320900006.0
2006-05-22 13:25:00,1.55117,1.55127,1.55105,1.55107,349700002.0
2006-05-22 13:26:00,1.55109,1.55128,1.55098,1.55115,195200001.0
2006-05-22 13:27:00,1.55109,1.55133,1.55109,1.55121,274400000.0
2006-05-22 13:28:00,1.55124,1.55129,1.55103,1.5512,218500000.0
2006-05-22 13:29:00,1.55108,1.5513,1.55108,1.55128,184300000.0
2006-05-22 13:30:00,1.55125,1.5513,1.55114,1.55124,432900006.0
2006-05-22 13:31:00,1.55129,1.55135,1.55115,1.5512,169900000.0
2006-05-22 13:32:00,1.5512,1.55134,1.55114,1.55122,264900001.0
2006-05-22 13:33:00,1.55122,1.55129,1.5511,1.55112,158600001.0
2006-05-22 13:34:00,1.55119,1.55127,1.55103,1.55122,294999997.0
2006-05-22 13:35:00,1.55121,1.55127,1.55108,1.55111,295100004.0
2006-05-22 13:36:00,1.55123,1.55132,1.55095,1.55095,356199999.0
2006-05-22 13:37:00,1.55109,1.55126,1.55109,1.55115,165100000.0
2006-05-22 13:38:00,1.55118,1.55132,1.55118,1.55131,172699998.0
2006-05-22 13:39:00,1.55122,1.55129,1.55109,1.5511,218499997.0
2006-05-22 13:40:00,1.55123,1.55131,1.55105,1.55107,236999999.0
2006-05-22 13:41:00,1.55099,1.55113,1.55086,1.55102,122200005.0
2006-05-22 13:42:00,1.55101,1.55112,1.55094,1.55112,273199998.0
2006-05-22 13:43:00,1.55108,1.55115,1.55092,1.55104,209400000.0
2006-05-22 13:44:00,1.55107,1.55111,1.55088,1.55097,312999999.0
2006-05-22 13:45:00,1.55099,1.55121,1.55097,1.5511,420800000.0
2006-05-22 13:46:00,1.5511,1.5511,1.55083,1.5509,283799997.0
2006-05-22 13:47:00,1.55092,1.55092,1.55059,1.55059,367299998.0
2006-05-22 13:48:00,1.55084,1.55095,1.55071,1.55087,274299999.0
2006-05-22 13:49:00,1.55068,1.55098,1.55068,1.55092,230999999.0
2006-05-22 13:50:00,1.55079,1.55097,1.55073,1.5509,309099998.0
2006-05-22 13:51:00,1.55084,1.5509,1.55063,1.55068,295800001.0
2006-05-22 13:52:00,1.55065,1.55066,1.55046,1.55046,106000000.0
2006-05-22 13:53:00,1.55068,1.55075,1.5506,1.55072,177300002.0
2006-05-22 13:54:00,1.55069,1.55078,1.55047,1.55077,294800002.0
2006-05-22 13:55:00,1.55073,1.5508,1.55063,1.55075,414000006.0
2006-05-22 13:56:00,1.55077,1.55101,1.55068,1.55101,319699993.0
2006-05-22 13:57:00,1.55097,1.55098,1.55077,1.55077,201900001.0
2006-05-22 13:58:00,1.55079,1.55093,1.55072,1.55078,398299996.0
2006-05-22 13:59:00,1.55074,1.55101,1.55074,1.551,332100002.0
2006-05-22 14:00:00,1.55092,1.55104,1.55076,1.55084,332500001.0
2006-05-22 14:01:00,1.55082,1.5509,1.55051,1.55051,270800003.0
2006-05-22 14:02:00,1.55068,1.55068,1.55049,1.55057,419500001.0
2006-05-22 14:03:00,1.5504,1.55066,1.55018,1.55038,240500003.0
2006-05-22 14:04:00,1.55051,1.55053,1.55029,1.55037,333699997.0
2006-05-22 14:05:00,1.55052,1.5506,1.55043,1.55058,364000003.0
2006-05-22 14:06:00,1.55048,1.55057,1.5503,1.55052,287400004.0
2006-05-22 14:07:00,1.55049,1.55049,1.55028,1.55037,335500004.0
2006-05-22 14:08:00,1.55033,1.5506,1.55029,1.55053,262600002.0
2006-05-22 14:09:00,1.55048,1.55064,1.55047,1.55064,235900000.0
2006-05-22 14:10:00,1.5506,1.55082,1.5505,1.55058,376500000.0
2006-05-22 14:11:00,1.55052,1.55062,1.55042,1.55047,391000000.0
2006-05-22 14:12:00,1.55046,1.5507,1.55044,1.55065,367799995.0
2006-05-22 14:13:00,1.55073,1.55084,1.55057,1.55084,402699998.0
2006-05-22 14:14:00,1.55064,1.55074,1.5504,1.55053,174100000.0
2006-05-22 14:15:00,1.5505,1.55074,1.5505,1.55062,334000003.0
2006-05-22 14:16:00,1.55069,1.55085,1.55053,1.55069,590400001.0
2006-05-22 14:17:00,1.55048,1.55063,1.5503,1.55045,170200001.0
2006-05-22 14:18:00,1.55048,1.55072,1.5504,1.55057,213499999.0
2006-05-22 14:19:00,1.55052,1.5506,1.55031,1.55039,280600001.0
2006-05-22 14:20:00,1.55033,1.55033,1.54998,1.55029,468699996.0
2006-05-22 14:21:00,1.55031,1.55031,1.55007,1.55007,252300000.0
2006-05-22 14:22:00,1.5502,1.55028,1.55006,1.55023,363600000.0
2006-05-22 14:23:00,1.55018,1.55028,1.55001,1.55016,492200005.0
2006-05-22 14:24:00,1.55011,1.55028,1.55004,1.55023,294100005.0
2006-05-22 14:25:00,1.55024,1.55034,1.55016,1.55031,321100001.0
2006-05-22 14:26:00,1.55014,1.55024,1.54997,1.55008,255200007.0
2006-05-22 14:27:00,1.55008,1.5503,1.54996,1.55019,270400002.0
2006-05-22 14:28:00,1.54989,1.55027,1.54989,1.55023,276900003.0
2006-05-22 14:29:00,1.55021,1.55045,1.55016,1.55045,295500001.0
2006-05-22 14:30:00,1.55048,1.55049,1.55024,1.55024,320399998.0
2006-05-22 14:31:00,1.55047,1.55053,1.55031,1.55047,243400003.0
2006-05-22 14:32:00,1.55058,1.5506,1.55036,1.55043,370699997.0
2006-05-22 14:33:00,1.55047,1.55055,1.55039,1.55047,283200002.0
2006-05-22 14:34:00,1.55038,1.55051,1.55025,1.55039,197200004.0
2006-05-22 14:35:00,1.55023,1.55043,1.55006,1.55025,383800001.0
2006-05-22 14:36:00,1.55034,1.55046,1.55023,1.55039,167599999.0
2006-05-22 14:37:00,1.55038,1.55044,1.55029,1.55029,238599994.0
2006-05-22 14:38:00,1.55038,1.55045,1.55031,1.55031,272400003.0
2006-05-22 14:39:00,1.55035,1.55044,1.55021,1.55034,222100000.0
2006-05-22 14:40:00,1.55037,1.5504,1.55018,1.55025,587299993.0
2006-05-22 14:41:00,1.55043,1.55043,1.55028,1.55028,192499999.0
2006-05-22 14:42:00,1.55025,1.55031,1.55001,1.55016,332700000.0
2006-05-22 14:43:00,1.55006,1.55007,1.54982,1.54998,329700001.0
2006-05-22 14:44:00,1.54994,1.55015,1.54987,1.55015,279400001.0
2006-05-22 14:45:00,1.54996,1.55005,1.54981,1.55002,330900006.0
2006-05-22 14:46:00,1.55002,1.55007,1.54987,1.54991,264399998.0
2006-05-22 14:47:00,1.55005,1.5501,1.54991,1.55003,177799999.0
2006-05-22 14:48:00,1.54989,1.55016,1.54989,1.54996,216300000.0
2006-05-22 14:49:00,1.54999,1.55011,1.54983,1.54983,195300000.0
2006-05-22 14:50:00,1.55002,1.55007,1.54987,1.54995,287200000.0
2006-05-22 14:51:00,1.54981,1.54994,1.5496,1.54994,348200004.0
2006-05-22 14:52:00,1.54991,1.55011,1.54988,1.54998,468100005.0
2006-05-22 14:53:00,1.55007,1.55015,1.54986,1.54986,318799998.0
2006-05-22 14:54:00,1.55005,1.55012,1.54987,1.54998,435900004.0
2006-05-22 14:55:00,1.54995,1.55021,1.54991,1.5501,386400003.0
2006-05-22 14:56:00,1.55017,1.55027,1.55008,1.55013,188500000.0
2006-05-22 14:57:00,1.55015,1.55025,1.5501,1.55023,261200002.0
2006-05-22 14:58:00,1.55019,1.55041,1.55015,1.55016,315700002.0
2006-05-22 14:59:00,1.55032,1.55034,1.55012,1.55028,305999997.0
2006-05-22 15:00:00,1.55027,1.55041,1.55025,1.55041,190699998.0
2006-05-22 15:01:00,1.55033,1.55045,1.55019,1.55032,354300003.0
2006-05-22 15:02:00,1.55042,1.55045,1.55024,1.55035,221900000.0
2006-05-22 15:03:00,1.5502,1.55037,1.5502,1.55033,306000004.0
2006-05-22 15:04:00,1.55032,1.55042,1.55021,1.55027,390899997.0
2006-05-22 15:05:00,1.55017,1.55036,1.54999,1.5503,366599999.0
2006-05-22 15:06:00,1.55021,1.55039,1.55011,1.55027,208800002.0
2006-05-22 15:07:00,1.55034,1.55043,1.55019,1.55025,286899999.0
2006-05-22 15:08:00,1.55036,1.55041,1.55003,1.55003,210100001.0
2006-05-22 15:09:00,1.55044,1.55044,1.55021,1.55042,251900004.0
2006-05-22 15:10:00,1.55032,1.55052,1.55027,1.55033,318800000.0
2006-05-22 15:11:00,1.55043,1.55046,1.55029,1.55042,471799998.0
2006-05-22 15:12:00,1.55043,1.55043,1.55026,1.55026,130700000.0
2006-05-22 15:13:00,1.55038,1.55044,1.55032,1.55041,78400002.0
2006-05-22 15:14:00,1.55043,1.55047,1.55029,1.5503,436500005.0
2006-05-22 15:15:00,1.55042,1.55051,1.55029,1.55029,454200000.0
2006-05-22 15:16:00,1.55042,1.55066,1.55042,1.55054,74300000.0
2006-05-22 15:17:00,1.55068,1.55068,1.55052,1.55061,344899998.0
2006-05-22 15:18:00,1.55067,1.55067,1.55032,1.55048,242500001.0
2006-05-22 15:19:00,1.55064,1.55075,1.55055,1.55068,369799998.0
2006-05-22 15:20:00,1.55056,1.55071,1.5505,1.55061,278899998.0
2006-05-22 15:21:00,1.55056,1.55067,1.55044,1.55053,258300002.0
2006-05-22 15:22:00,1.5505,1.55062,1.55045,1.55058,47700000.0
2006-05-22 15:23:00,1.55049,1.55075,1.5504,1.55057,233899995.0
2006-05-22 15:24:00,1.55058,1.55074,1.5505,1.55055,258400001.0
2006-05-22 15:25:00,1.55059,1.5507,1.55039,1.55052,312500004.0
2006-05-22 15:26:00,1.55053,1.55058,1.5503,1.55045,165000000.0
2006-05-22 15:27:00,1.55048,1.55058,1.55031,1.55048,351999999.0
2006-05-22 15:28:00,1.55052,1.55059,1.55039,1.55056,353800000.0
2006-05-22 15:29:00,1.55055,1.55064,1.55038,1.55051,249500001.0
2006-05-22 15:30:00,1.55039,1.55062,1.55033,1.55049,420299997.0
2006-05-22 15:31:00,1.55055,1.5506,1.55037,1.5506,278100000.0
2006-05-22 15:32:00,1.55057,1.55061,1.55043,1.55045,266299996.0
2006-05-22 15:33:00,1.55059,1.55059,1.55033,1.55045,285500001.0
2006-05-22 15:34:00,1.55042,1.5506,1.5503,1.5503,480800001.0
2006-05-22 15:35:00,1.55053,1.55059,1.55033,1.55044,311000000.0
2006-05-22 15:36:00,1.55037,1.55059,1.55037,1.55052,286100002.0
2006-05-22 15:37:00,1.55057,1.55064,1.5504,1.5504,171300000.0
2006-05-22 15:38:00,1.55057,1.55063,1.55041,1.55041,316999998.0
2006-05-22 15:39:00,1.55057,1.55057,1.55038,1.55038,102500000.0
2006-05-22 15:40:00,1.55035,1.55052,1.5503,1.5503,225800000.0
2006-05-22 15:41:00,1.55043,1.5506,1.55034,1.5506,160700000.0
2006-05-22 15:42:00,1.55053,1.55057,1.55038,1.55057,168600000.0
2006-05-22 15:43:00,1.5503,1.55068,1.5503,1.55063,377499999.0
2006-05-22 15:44:00,1.55064,1.55065,1.5505,1.55062,390100006.0
2006-05-22 15:45:00,1.55048,1.55062,1.55041,1.5506,317100001.0
2006-05-22 15:46:00,1.55031,1.55058,1.55031,1.55058,148199999.0
2006-05-22 15:47:00,1.55051,1.55061,1.55039,1.55053,250700000.0
2006-05-22 15:48:00,1.55048,1.55061,1.55036,1.55059,303299999.0
2006-05-22 15:49:00,1.55039,1.55066,1.55039,1.55066,245700002.0
2006-05-22 15:50:00,1.5506,1.55081,1.5506,1.55076,294900002.0
2006-05-22 15:51:00,1.55056,1.5507,1.55028,1.55039,155699998.0
2006-05-22 15:52:00,1.55044,1.55078,1.55044,1.5506,423600006.0
2006-05-22 15:53:00,1.55058,1.5507,1.5504,1.55056,167900000.0
2006-05-22 15:54:00,1.55059,1.55075,1.55058,1.5507,286699999.0
2006-05-22 15:55:00,1.55061,1.5507,1.55047,1.55054,381499995.0
2006-05-22 15:56:00,1.55061,1.55076,1.55052,1.55068,481099999.0
2006-05-22 15:57:00,1.55063,1.55071,1.55052,1.55052,247700003.0
2006-05-22 15:58:00,1.5505,1.5507,1.55047,1.55047,257300003.0
2006-05-22 15:59:00,1.55071,1.55071,1.55042,1.55042,148800003.0
2006-05-22 16:00:00,1.55013,1.5504,1.55002,1.55032,244400003.0
2006-05-22 16:01:00,1.54992,1.55035,1.54992,1.55035,326800001.0
2006-05-22 16:02:00,1.55037,1.55037,1.55012,1.55026,262399998.0
2006-05-22 16:03:00,1.55015,1.55039,1.55004,1.55039,385400004.0
2006-05-22 16:04:00,1.55027,1.5504,1.55014,1.5502,200300003.0
2006-05-22 16:05:00,1.55033,1.55038,1.55013,1.55014,375400003.0
2006-05-22 16:06:00,1.54988,1.55006,1.54985,1.54999,240300003.0
2006-05-22 16:07:00,1.54993,1.5503,1.54992,1.5503,448599997.0
2006-05-22 16:08:00,1.55033,1.55044,1.55019,1.55026,284699996.0
2006-05-22 16:09:00,1.55037,1.55039,1.55008,1.55008,148399999.0
2006-05-22 16:10:00,1.55016,1.55041,1.55004,1.55041,320300005.0
2006-05-22 16:11:00,1.55041,1.55041,1.55005,1.55005,158600003.0
2006-05-22 16:12:00,1.55022,1.55033,1.5501,1.5501,293300000.0
2006-05-22 16:13:00,1.54983,1.55014,1.54983,1.55008,256800002.0
2006-05-22 16:14:00,1.55006,1.5501,1.54975,1.54998,584400001.0
2006-05-22 16:15:00,1.54985,1.55008,1.54965,1.54988,307600000.0
2006-05-22 16:16:00,1.54994,1.54995,1.54948,1.54948,416100005.0
2006-05-22 16:17:00,1.54943,1.54955,1.54934,1.5495,290600003.0
2006-05-22 16:18:00,1.54952,1.54952,1.54909,1.54917,409200001.0
2006-05-22 16:19:00,1.54921,1.54931,1.5491,1.54919,418800008.0
2006-05-22 16:20:00,1.54937,1.54958,1.54932,1.54948,77600000.0
2006-05-22 16:21:00,1.54949,1.54949,1.54906,1.54906,198900003.0
2006-05-22 16:22:00,1.54903,1.54934,1.54903,1.54925,323800004.0
2006-05-22 16:23:00,1.54923,1.54938,1.5491,1.54934,358400002.0
2006-05-22 16:24:00,1.54932,1.54941,1.54892,1.54892,447300002.0
2006-05-22 16:25:00,1.54893,1.54902,1.54881,1.54895,301500001.0
2006-05-22 16:26:00,1.54883,1.54897,1.54855,1.54887,404500003.0
2006-05-22 16:27:00,1.54873,1.54886,1.5486,1.54866,276500004.0
2006-05-22 16:28:00,1.54866,1.54887,1.54856,1.54868,330500001.0
2006-05-22 16:29:00,1.54858,1.54882,1.54851,1.54882,233600001.0
2006-05-22 16:30:00,1.54849,1.54893,1.54849,1.54893,181600001.0
2006-05-22 16:31:00,1.54898,1.54915,1.54884,1.54897,323700003.0
2006-05-22 16:32:00,1.54889,1.54889,1.5487,1.5487,75600001.0
2006-05-22 16:33:00,1.5488,1.54893,1.54866,1.54882,212699999.0
2006-05-22 16:34:00,1.54862,1.54883,1.54853,1.54874,330800000.0
2006-05-22 16:35:00,1.54873,1.54902,1.54869,1.54878,259800003.0
2006-05-22 16:36:00,1.54897,1.54922,1.54892,1.54911,149299998.0
2006-05-22 16:37:00,1.54909,1.54921,1.54901,1.54913,259299998.0
2006-05-22 16:38:00,1.5491,1.54915,1.54891,1.54908,476200003.0
2006-05-22 16:39:00,1.54911,1.54917,1.54897,1.54897,374700003.0
2006-05-22 16:40:00,1.54911,1.5493,1.54905,1.5493,47700000.0
2006-05-22 16:41:00,1.54911,1.54923,1.54903,1.54918,154799999.0
2006-05-22 16:42:00,1.54917,1.54935,1.54895,1.54897,459799999.0
2006-05-22 16:43:00,1.5489,1.54914,1.54885,1.54909,244399997.0
2006-05-22 16:44:00,1.54903,1.54908,1.54881,1.54908,468000010.0
2006-05-22 16:45:00,1.54906,1.5491,1.54885,1.54891,354899999.0
2006-05-22 16:46:00,1.54899,1.54899,1.54861,1.54875,281700001.0
2006-05-22 16:47:00,1.5488,1.54889,1.54865,1.5488,353499997.0
2006-05-22 16:48:00,1.54884,1.54893,1.54867,1.54873,338599998.0
2006-05-22 16:49:00,1.54883,1.54895,1.54873,1.54895,286900003.0
2006-05-22 16:50:00,1.54896,1.54907,1.54883,1.54907,345500004.0
2006-05-22 16:51:00,1.54909,1.54922,1.54888,1.54888,260900003.0
2006-05-22 16:52:00,1.54908,1.54928,1.54908,1.54928,245299998.0
2006-05-22 16:53:00,1.54925,1.54929,1.54911,1.5492,285700003.0
2006-05-22 16:54:00,1.54915,1.54928,1.54899,1.54907,366899997.0
2006-05-22 16:55:00,1.54919,1.54928,1.54907,1.54922,479800002.0
2006-05-22 16:56:00,1.549,1.54922,1.549,1.54912,314700000.0
2006-05-22 16:57:00,1.54913,1.54937,1.54904,1.54928,198200000.0
2006-05-22 16:58:00,1.54925,1.54933,1.549,1.549,238300000.0
2006-05-22 16:59:00,1.54922,1.54922,1.54886,1.54887,212399999.0
2006-05-22 17:00:00,1.54876,1.54892,1.54858,1.54882,382000005.0
2006-05-22 17:01:00,1.54879,1.54902,1.54868,1.54902,286700000.0
2006-05-22 17:02:00,1.54881,1.54893,1.54879,1.54887,35200000.0
2006-05-22 17:03:00,1.54869,1.54883,1.54855,1.54867,370500001.0
2006-05-22 17:04:00,1.54883,1.54896,1.54861,1.54861,325400003.0
2006-05-22 17:05:00,1.5489,1.54896,1.54876,1.54876,244099998.0
2006-05-22 17:06:00,1.5488,1.549,1.54868,1.54891,176000000.0
2006-05-22 17:07:00,1.54907,1.5491,1.54888,1.5489,293699999.0
2006-05-22 17:08:00,1.549,1.549,1.54862,1.54877,231899999.0
2006-05-22 17:09:00,1.5488,1.54881,1.54866,1.54876,355600001.0
2006-05-22 17:10:00,1.54865,1.54865,1.54819,1.54819,248000001.0
2006-05-22 17:11:00,1.5484,1.54848,1.54807,1.54807,325300002.0
2006-05-22 17:12:00,1.54809,1.54825,1.54796,1.54825,199400001.0
2006-05-22 17:13:00,1.54823,1.54836,1.54809,1.54834,291600004.0
2006-05-22 17:14:00,1.54842,1.54845,1.54822,1.54824,297300002.0
2006-05-22 17:15:00,1.54815,1.54825,1.54794,1.54807,202300001.0
2006-05-22 17:16:00,1.54808,1.54851,1.54797,1.54836,444399999.0
2006-05-22 17:17:00,1.54851,1.54855,1.54834,1.54847,340299999.0
2006-05-22 17:18:00,1.54837,1.54853,1.54825,1.54826,320300000.0
2006-05-22 17:19:00,1.54842,1.54853,1.54831,1.54853,328200003.0
2006-05-22 17:20:00,1.54848,1.54856,1.54835,1.54835,286100002.0
2006-05-22 17:21:00,1.54852,1.54864,1.5485,1.54856,121399999.0
2006-05-22 17:22:00,1.54868,1.54888,1.54868,1.54886,398099998.0
2006-05-22 17:23:00,1.54876,1.54896,1.54874,1.5488,127499999.0
2006-05-22 17:24:00,1.54877,1.54885,1.54859,1.54872,226799997.0
2006-05-22 17:25:00,1.54877,1.54886,1.54872,1.54881,270299998.0
2006-05-22 17:26:00,1.54883,1.54894,1.54875,1.54885,257000000.0
2006-05-22 17:27:00,1.54898,1.54909,1.54887,1.5489,222999997.0
2006-05-22 17:28:00,1.54876,1.54891,1.54863,1.54876,298400001.0
2006-05-22 17:29:00,1.54884,1.54884,1.54842,1.54865,348599996.0
2006-05-22 17:30:00,1.54856,1.54874,1.54843,1.54865,223300000.0
2006-05-22 17:31:00,1.54862,1.54867,1.54843,1.54851,440599998.0
2006-05-22 17:32:00,1.54842,1.54874,1.54842,1.54871,234899998.0
2006-05-22 17:33:00,1.54866,1.54868,1.54844,1.54844,214599999.0
2006-05-22 17:34:00,1.54848,1.54871,1.54838,1.54853,354100003.0
2006-05-22 17:35:00,1.54871,1.54876,1.54854,1.54865,343700005.0
2006-05-22 17:36:00,1.54844,1.54872,1.54837,1.54851,214900005.0
2006-05-22 17:37:00,1.54832,1.54858,1.54832,1.54851,153899999.0
2006-05-22 17:38:00,1.54835,1.54852,1.54833,1.54836,232300001.0
2006-05-22 17:39:00,1.5484,1.54862,1.54836,1.54862,260100000.0
2006-05-22 17:40:00,1.54857,1.54869,1.54842,1.54855,351300002.0
2006-05-22 17:41:00,1.54855,1.54855,1.5483,1.5483,363699995.0
2006-05-22 17:42:00,1.54835,1.54845,1.54821,1.54834,451600000.0
2006-05-22 17:43:00,1.5483,1.54845,1.5481,1.5482,306700000.0
2006-05-22 17:44:00,1.54808,1.54828,1.54787,1.54816,279800000.0
2006-05-22 17:45:00,1.54799,1.54816,1.54799,1.5481,456299998.0
2006-05-22 17:46:00,1.54809,1.54812,1.5479,1.54803,348200001.0
2006-05-22 17:47:00,1.54793,1.54809,1.5479,1.54795,372900007.0
2006-05-22 17:48:00,1.54804,1.54821,1.54798,1.54798,270099995.0
2006-05-22 17:49:00,1.54785,1.54806,1.54779,1.54795,426400000.0
2006-05-22 17:50:00,1.54783,1.54799,1.54775,1.54798,205000001.0
2006-05-22 17:51:00,1.54788,1.54798,1.54773,1.54785,472100002.0
2006-05-22 17:52:00,1.54791,1.54793,1.54738,1.54738,468199994.0
2006-05-22 17:53:00,1.54732,1.54748,1.54725,1.54727,259700000.0
2006-05-22 17:54:00,1.54747,1.54754,1.54727,1.54728,156999999.0
2006-05-22 17:55:00,1.54748,1.5477,1.54736,1.54767,491300000.0
2006-05-22 17:56:00,1.54771,1.5479,1.54755,1.54764,195600003.0
2006-05-22 17:57:00,1.54753,1.54772,1.5475,1.54769,417100002.0
2006-05-22 17:58:00,1.54748,1.54792,1.54748,1.54792,212800000.0
2006-05-22 17:59:00,1.54791,1.54794,1.54769,1.54777,419099999.0
2006-05-22 18:00:00,1.54788,1.54788,1.54767,1.54775,241900000.0
2006-05-22 18:01:00,1.5479,1.548,1.5477,1.5478,1661800002.0
2006-05-22 18:02:00,1.5477,1.5478,1.5476,1.5476,1661800002.0
2006-05-22 18:03:00,1.5475,1.5479,1.5475,1.5479,1661800002.0
2006-05-22 18:04:00,1.5478,1.5478,1.5477,1.5478,1661800002.0
2006-05-22 18:05:00,1.5479,1.548,1.5479,1.548,1661800002.0
2006-05-22 18:06:00,1.5479,1.548,1.5479,1.548,1661800002.0
2006-05-22 18:07:00,1.5482,1.5482,1.548,1.548,1661800002.0
2006-05-22 18:09:00,1.54789,1.5481,1.54769,1.548,1661800002.0
2006-05-22 18:10:00,1.548,1.54802,1.54771,1.54783,2105300017.0
2006-05-22 18:11:00,1.54802,1.5482,1.54788,1.54801,1855300005.0
2006-05-22 18:12:00,1.54813,1.54813,1.5479,1.5479,2053700012.0
2006-05-22 18:13:00,1.54794,1.54802,1.54777,1.54792,1522900001.0
2006-05-22 18:14:00,1.548,1.548,1.5478,1.5478,1023599992.0
2006-05-22 18:15:00,1.54776,1.54785,1.5476,1.5478,1023599992.0
2006-05-22 18:16:00,1.5479,1.5479,1.5478,1.5478,1801000001.0
2006-05-22 18:17:00,1.54778,1.54797,1.54767,1.54772,1801000001.0
2006-05-22 18:18:00,1.54765,1.54785,1.54748,1.54758,683400005.0
2006-05-22 18:19:00,1.54772,1.54784,1.54749,1.54763,1951099998.0
2006-05-22 18:20:00,1.54771,1.54777,1.54753,1.54765,1950100007.0
2006-05-22 18:21:00,1.54772,1.54787,1.54759,1.5476,946800006.0
2006-05-22 18:22:00,1.54774,1.54788,1.54764,1.54764,1047200000.0
2006-05-22 18:23:00,1.5479,1.5479,1.5478,1.5478,1280800002.0
2006-05-22 18:25:00,1.5479,1.5479,1.5478,1.5479,1280800002.0
2006-05-22 18:26:00,1.5478,1.5478,1.5478,1.5478,1280800002.0
2006-05-22 18:27:00,1.54775,1.54791,1.5477,1.5478,1280800002.0
2006-05-22 18:28:00,1.54776,1.54783,1.5476,1.5476,1911500003.0
2006-05-22 18:29:00,1.54763,1.54777,1.54749,1.54762,1683000003.0
2006-05-22 18:30:00,1.54775,1.54782,1.5475,1.54767,870700005.0
2006-05-22 18:31:00,1.54775,1.5479,1.54761,1.54776,1271500005.0
2006-05-22 18:32:00,1.54781,1.54792,1.54766,1.54779,1061199999.0
2006-05-22 18:33:00,1.5479,1.54791,1.54769,1.54773,2089399998.0
2006-05-22 18:34:00,1.5479,1.5479,1.5479,1.5479,1809900010.0
2006-05-22 18:35:00,1.5478,1.54783,1.54768,1.54775,1809900010.0
2006-05-22 18:36:00,1.54779,1.54803,1.54774,1.54803,1442400008.0
2006-05-22 18:37:00,1.548,1.5482,1.548,1.548,1416100006.0
2006-05-22 18:38:00,1.54791,1.54809,1.54779,1.54792,1416100006.0
2006-05-22 18:39:00,1.54795,1.54808,1.54784,1.548,1845800011.0
2006-05-22 18:40:00,1.548,1.5482,1.548,1.5482,1057300000.0
2006-05-22 18:41:00,1.54806,1.54818,1.54792,1.548,1057300000.0
2006-05-22 18:42:00,1.54815,1.54822,1.54797,1.54801,1298800000.0
2006-05-22 18:43:00,1.54813,1.54819,1.54798,1.54812,374499999.0
2006-05-22 18:44:00,1.54816,1.54821,1.54776,1.54806,1035200007.0
2006-05-22 18:45:00,1.54788,1.54807,1.5476,1.54777,517000002.0
2006-05-22 18:46:00,1.54752,1.54777,1.54735,1.54748,362400000.0
2006-05-22 18:47:00,1.54744,1.54795,1.54744,1.54795,76599999.0
2006-05-22 18:48:00,1.54802,1.54802,1.54781,1.54788,1299600007.0
2006-05-22 18:49:00,1.54809,1.54818,1.54806,1.54814,393300002.0
2006-05-22 18:50:00,1.54803,1.54803,1.54782,1.54784,707799996.0
2006-05-22 18:51:00,1.54802,1.54818,1.54787,1.54787,1320500003.0
2006-05-22 18:52:00,1.54793,1.54815,1.5479,1.54811,1593600001.0
2006-05-22 18:53:00,1.54801,1.54822,1.54792,1.54813,1371999995.0
2006-05-22 18:54:00,1.54798,1.54814,1.54798,1.54807,734999994.0
2006-05-22 18:55:00,1.54805,1.54812,1.54787,1.54798,1627100006.0
2006-05-22 18:56:00,1.54801,1.54813,1.54789,1.5481,993999997.0
2006-05-22 18:57:00,1.5481,1.54818,1.54791,1.54807,732600007.0
2006-05-22 18:58:00,1.54816,1.54816,1.54781,1.54795,1308999997.0
2006-05-22 18:59:00,1.54794,1.54816,1.54792,1.54798,1676600019.0
2006-05-22 19:00:00,1.54808,1.54817,1.54797,1.54809,496099999.0
2006-05-22 19:01:00,1.5482,1.54831,1.54807,1.54814,476699997.0
2006-05-22 19:02:00,1.54804,1.54835,1.54803,1.54832,882100011.0
2006-05-22 19:03:00,1.54832,1.54832,1.54814,1.54814,621300004.0
2006-05-22 19:04:00,1.54818,1.54818,1.54804,1.54805,298700009.0
2006-05-22 19:05:00,1.5482,1.54834,1.54808,1.5482,648599999.0
2006-05-22 19:06:00,1.54813,1.54836,1.54813,1.54828,1712499998.0
2006-05-22 19:07:00,1.54829,1.54845,1.54811,1.54811,814200001.0
2006-05-22 19:08:00,1.54832,1.54844,1.54822,1.54824,1726299994.0
2006-05-22 19:09:00,1.54825,1.54853,1.54822,1.54835,1425099999.0
2006-05-22 19:10:00,1.54835,1.54846,1.5482,1.54839,858600001.0
2006-05-22 19:11:00,1.54838,1.54847,1.54831,1.54832,1299400015.0
2006-05-22 19:12:00,1.54837,1.5484,1.54823,1.54827,859300001.0
2006-05-22 19:13:00,1.54824,1.54838,1.54824,1.54828,440499999.0
2006-05-22 19:14:00,1.54822,1.5483,1.54812,1.54823,354299997.0
2006-05-22 19:15:00,1.54826,1.54838,1.54822,1.54838,1412500005.0
2006-05-22 19:16:00,1.54833,1.5484,1.5482,1.54832,743099995.0
2006-05-22 19:17:00,1.54837,1.54837,1.5481,1.5481,722900000.0
2006-05-22 19:18:00,1.54834,1.54842,1.54817,1.54817,534699999.0
2006-05-22 19:19:00,1.54817,1.5484,1.54816,1.54837,1039800003.0
2006-05-22 19:20:00,1.54841,1.54847,1.54826,1.5483,952399998.0
2006-05-22 19:21:00,1.54826,1.54845,1.54825,1.5484,1108500005.0
2006-05-22 19:22:00,1.5484,1.5484,1.5483,1.5483,141899999.0
2006-05-22 19:23:00,1.54839,1.54839,1.54818,1.54818,755900005.0
2006-05-22 19:24:00,1.54835,1.54845,1.54822,1.54839,667500000.0
2006-05-22 19:25:00,1.54827,1.54841,1.5482,1.5483,926400005.0
2006-05-22 19:26:00,1.54836,1.54842,1.5482,1.5483,1131400000.0
2006-05-22 19:27:00,1.54838,1.54843,1.54817,1.54817,1282600006.0
2006-05-22 19:28:00,1.54828,1.54831,1.54814,1.54814,496500003.0
2006-05-22 19:29:00,1.54816,1.54835,1.54807,1.54822,646499997.0
2006-05-22 19:31:00,1.5483,1.54836,1.54813,1.54827,1303000003.0
2006-05-22 19:32:00,1.54816,1.54835,1.54815,1.54827,675600004.0
2006-05-22 19:33:00,1.54816,1.54835,1.54814,1.54827,754700007.0
2006-05-22 19:34:00,1.5483,1.54842,1.54818,1.54824,1603000002.0
2006-05-22 19:35:00,1.54832,1.5484,1.54799,1.54832,982600001.0
2006-05-22 19:36:00,1.54833,1.54842,1.54813,1.54825,781100001.0
2006-05-22 19:37:00,1.54829,1.5484,1.5482,1.54833,433799999.0
2006-05-22 19:38:00,1.54825,1.54846,1.54825,1.54831,795000005.0
2006-05-22 19:39:00,1.54841,1.5485,1.54821,1.5484,1091699999.0
2006-05-22 19:40:00,1.54845,1.54845,1.54831,1.54831,757700004.0
2006-05-22 19:41:00,1.54833,1.54843,1.54827,1.54836,404800001.0
2006-05-22 19:42:00,1.54839,1.54839,1.5482,1.54836,600100004.0
2006-05-22 19:43:00,1.54841,1.54841,1.54824,1.54824,450300005.0
2006-05-22 19:44:00,1.54837,1.54844,1.54815,1.54816,1010499999.0
2006-05-22 19:45:00,1.54825,1.54837,1.54815,1.54829,234700002.0
2006-05-22 19:46:00,1.54837,1.54837,1.54817,1.54832,591399997.0
2006-05-22 19:47:00,1.54825,1.5484,1.54814,1.54829,221599998.0
2006-05-22 19:48:00,1.54835,1.54837,1.54824,1.54829,703000003.0
2006-05-22 19:49:00,1.54835,1.54835,1.54813,1.54826,1179799998.0
2006-05-22 19:50:00,1.54826,1.54837,1.54814,1.5483,126899998.0
2006-05-22 19:51:00,1.54838,1.5484,1.54828,1.54835,609100002.0
2006-05-22 19:52:00,1.5483,1.54838,1.54819,1.54837,410200006.0
2006-05-22 19:53:00,1.5484,1.5484,1.54816,1.54819,491399995.0
2006-05-22 19:54:00,1.54835,1.5484,1.54825,1.54825,391399999.0
2006-05-22 19:55:00,1.54834,1.54844,1.54821,1.54834,564800002.0
2006-05-22 19:56:00,1.54835,1.54841,1.54819,1.54828,1071200000.0
2006-05-22 19:57:00,1.54831,1.5485,1.54828,1.54848,1496300007.0
2006-05-22 19:58:00,1.54837,1.54865,1.54837,1.5485,1555399998.0
2006-05-22 19:59:00,1.54851,1.54865,1.54839,1.54845,1080400003.0
2006-05-22 20:00:00,1.54859,1.54876,1.54853,1.54853,676500001.0
2006-05-22 20:01:00,1.54855,1.54868,1.5484,1.5485,651200001.0
2006-05-22 20:02:00,1.54864,1.54936,1.54858,1.54908,422300001.0
2006-05-22 20:03:00,1.54915,1.54915,1.54882,1.54885,238100002.0
2006-05-22 20:04:00,1.54856,1.54868,1.54836,1.54849,445700004.0
2006-05-22 20:05:00,1.54845,1.54849,1.5483,1.54839,387400002.0
2006-05-22 20:06:00,1.54855,1.54878,1.54853,1.54871,454499998.0
2006-05-22 20:07:00,1.54875,1.54875,1.54851,1.54863,322200003.0
2006-05-22 20:08:00,1.54867,1.54874,1.54846,1.54863,1346500009.0
2006-05-22 20:09:00,1.54855,1.54873,1.54853,1.5486,390800000.0
2006-05-22 20:10:00,1.54839,1.54858,1.54833,1.54842,306200004.0
2006-05-22 20:11:00,1.54834,1.54853,1.54829,1.54839,797000005.0
2006-05-22 20:12:00,1.54836,1.5486,1.54836,1.54858,263500002.0
2006-05-22 20:13:00,1.54836,1.54851,1.54814,1.54824,1730500001.0
2006-05-22 20:14:00,1.54811,1.54837,1.54806,1.54833,461300003.0
2006-05-22 20:15:00,1.54826,1.54842,1.54825,1.54835,1154299997.0
2006-05-22 20:16:00,1.54833,1.54843,1.54821,1.54822,1884700003.0
2006-05-22 20:17:00,1.54834,1.54848,1.54831,1.54848,413899998.0
2006-05-22 20:18:00,1.54847,1.54864,1.54845,1.54857,452500001.0
2006-05-22 20:19:00,1.54849,1.54866,1.54848,1.54854,1177200006.0
2006-05-22 20:21:00,1.5485,1.54874,1.5485,1.54874,525500005.0
2006-05-22 20:22:00,1.54874,1.54884,1.54865,1.54877,537600007.0
2006-05-22 20:23:00,1.54861,1.54883,1.54857,1.5487,1233000006.0
2006-05-22 20:24:00,1.54871,1.54879,1.5484,1.54844,585099996.0
2006-05-22 20:25:00,1.54852,1.54866,1.54836,1.54856,1100900012.0
2006-05-22 20:26:00,1.5487,1.54884,1.54867,1.54873,362799996.0
2006-05-22 20:27:00,1.54877,1.54885,1.54867,1.54878,440600004.0
2006-05-22 20:28:00,1.5488,1.5492,1.5488,1.5491,1563299998.0
2006-05-22 20:29:00,1.54892,1.549,1.54864,1.54864,1563299998.0
2006-05-22 20:30:00,1.549,1.549,1.5486,1.5488,1856800000.0
2006-05-22 20:31:00,1.54855,1.54878,1.54853,1.54875,1856800000.0
2006-05-22 20:32:00,1.549,1.549,1.5488,1.549,625799996.0
2006-05-22 20:33:00,1.54883,1.54883,1.54851,1.54851,625799996.0
2006-05-22 20:34:00,1.54871,1.5489,1.54855,1.54865,423700001.0
2006-05-22 20:35:00,1.5489,1.54899,1.54877,1.54885,534100003.0
2006-05-22 20:36:00,1.54887,1.54899,1.54859,1.54888,506000001.0
2006-05-22 20:37:00,1.549,1.54903,1.54871,1.54871,863699999.0
2006-05-22 20:38:00,1.54887,1.54903,1.54874,1.54877,1895899994.0
2006-05-22 20:39:00,1.54879,1.54881,1.54856,1.5486,1117699997.0
2006-05-22 20:40:00,1.54892,1.5491,1.54875,1.54875,1457700009.0
2006-05-22 20:41:00,1.54891,1.54897,1.54865,1.54886,414299998.0
2006-05-22 20:42:00,1.54892,1.54898,1.54865,1.54865,176400001.0
2006-05-22 20:43:00,1.54872,1.54893,1.5484,1.54853,878699996.0
2006-05-22 20:44:00,1.54838,1.54885,1.54838,1.54863,1199900001.0
2006-05-22 20:45:00,1.54856,1.54886,1.54856,1.54865,760900006.0
2006-05-22 20:46:00,1.54888,1.54888,1.54858,1.54875,393900002.0
2006-05-22 20:47:00,1.54866,1.54878,1.54852,1.54878,421200000.0
2006-05-22 20:48:00,1.54876,1.54895,1.54866,1.54877,1690299995.0
2006-05-22 20:49:00,1.54866,1.54902,1.54866,1.54885,863000008.0
2006-05-22 20:50:00,1.54895,1.54905,1.54881,1.54897,1964599993.0
2006-05-22 20:51:00,1.54894,1.549,1.54878,1.54892,368299997.0
2006-05-22 20:52:00,1.54891,1.54902,1.54883,1.54896,1290100003.0
2006-05-22 20:53:00,1.54878,1.54889,1.5487,1.54885,1612099986.0
2006-05-22 20:54:00,1.54864,1.54885,1.54864,1.54872,804599995.0
2006-05-22 20:55:00,1.54857,1.54872,1.54851,1.54872,589399994.0
2006-05-22 20:56:00,1.5486,1.5488,1.5486,1.5488,1260699995.0
2006-05-22 20:57:00,1.5486,1.549,1.5486,1.549,1260699995.0
2006-05-22 20:58:00,1.5488,1.549,1.5488,1.549,1260699995.0
2006-05-22 20:59:00,1.5491,1.5492,1.549,1.5491,1260699995.0
2006-05-22 21:00:00,1.5492,1.5493,1.5491,1.5492,1260699995.0
2006-05-22 21:01:00,1.5493,1.5493,1.5492,1.5492,1260699995.0
2006-05-22 21:02:00,1.54897,1.54915,1.54891,1.5491,1260699995.0
2006-05-22 21:03:00,1.5491,1.54925,1.54901,1.54913,1430399996.0
2006-05-22 21:04:00,1.54909,1.54922,1.54898,1.54911,246499999.0
2006-05-22 21:05:00,1.5491,1.54925,1.54905,1.54917,1152100004.0
2006-05-22 21:06:00,1.5491,1.54923,1.5489,1.54911,490800002.0
2006-05-22 21:07:00,1.54911,1.54919,1.54903,1.54919,378900001.0
2006-05-22 21:08:00,1.54915,1.54937,1.54915,1.54935,324300003.0
2006-05-22 21:09:00,1.54915,1.54928,1.54898,1.54909,461099999.0
2006-05-22 21:10:00,1.54914,1.54932,1.54914,1.54924,850500006.0
2006-05-22 21:11:00,1.54925,1.54935,1.54917,1.54925,594000000.0
2006-05-22 21:12:00,1.54921,1.54929,1.54906,1.54917,288300001.0
2006-05-22 21:13:00,1.54912,1.54927,1.54898,1.54917,1130700002.0
2006-05-22 21:14:00,1.54914,1.54921,1.54894,1.54914,877800008.0
2006-05-22 21:15:00,1.54913,1.54924,1.54892,1.54905,807800004.0
2006-05-22 21:16:00,1.54899,1.54916,1.54881,1.54895,616299999.0
2006-05-22 21:17:00,1.54895,1.5492,1.54894,1.54901,1291699999.0
2006-05-22 21:18:00,1.54917,1.54917,1.54884,1.54897,585500001.0
2006-05-22 21:19:00,1.54898,1.54913,1.54887,1.5491,388300003.0
2006-05-22 21:21:00,1.5494,1.5494,1.5491,1.5493,1765299998.0
2006-05-22 21:22:00,1.54909,1.54924,1.54898,1.54918,1765299998.0
2006-05-22 21:23:00,1.54903,1.54918,1.54885,1.54897,1215100000.0
2006-05-22 21:24:00,1.54902,1.54917,1.54894,1.54906,618700002.0
2006-05-22 21:25:00,1.54908,1.54926,1.54882,1.54915,1385699997.0
2006-05-22 21:26:00,1.54914,1.54919,1.54902,1.54908,669400009.0
2006-05-22 21:27:00,1.5492,1.54925,1.54911,1.54925,539299992.0
2006-05-22 21:28:00,1.54911,1.54927,1.54907,1.54917,857600014.0
2006-05-22 21:29:00,1.5492,1.54928,1.54907,1.54917,396199997.0
2006-05-22 21:30:00,1.54916,1.5493,1.54915,1.5493,453900000.0
2006-05-22 21:31:00,1.5493,1.5493,1.54909,1.5491,529700004.0
2006-05-22 21:32:00,1.5492,1.54943,1.54909,1.54922,1800199996.0
2006-05-22 21:33:00,1.5492,1.54925,1.54911,1.54912,247099995.0
2006-05-22 21:34:00,1.54906,1.54924,1.54899,1.54923,1405500010.0
2006-05-22 21:35:00,1.54923,1.54927,1.54909,1.5491,998200006.0
2006-05-22 21:36:00,1.54907,1.54926,1.54904,1.5491,297700001.0
2006-05-22 21:37:00,1.5491,1.54923,1.54906,1.5492,223900002.0
2006-05-22 21:38:00,1.54916,1.54936,1.5491,1.54928,392799999.0
2006-05-22 21:39:00,1.54911,1.54938,1.54911,1.54933,345099999.0
2006-05-22 21:40:00,1.54918,1.54937,1.54911,1.54924,497999997.0
2006-05-22 21:41:00,1.54921,1.54933,1.54907,1.54914,825100000.0
2006-05-22 21:42:00,1.5492,1.5493,1.54908,1.54908,418899998.0
2006-05-22 21:43:00,1.54915,1.54932,1.54913,1.54928,941000002.0
2006-05-22 21:44:00,1.54928,1.54928,1.54902,1.54911,1334799999.0
2006-05-22 21:45:00,1.54908,1.54925,1.54905,1.54917,862800009.0
2006-05-22 21:46:00,1.54906,1.54928,1.54906,1.54917,1386000000.0
2006-05-22 21:47:00,1.54913,1.54921,1.54892,1.54894,1322800005.0
2006-05-22 21:48:00,1.54885,1.54908,1.54883,1.54908,377399999.0
2006-05-22 21:49:00,1.5491,1.54913,1.54889,1.5489,1123100001.0
2006-05-22 21:50:00,1.54912,1.54912,1.54893,1.54894,269200000.0
2006-05-22 21:51:00,1.5489,1.54905,1.54885,1.549,613300005.0
2006-05-22 21:52:00,1.54905,1.54906,1.54878,1.5488,1318399994.0
2006-05-22 21:53:00,1.54893,1.54914,1.54893,1.54911,542999998.0
2006-05-22 21:54:00,1.54908,1.54914,1.54902,1.54902,236300002.0
2006-05-22 21:55:00,1.54913,1.54918,1.54892,1.54902,538899996.0
2006-05-22 21:56:00,1.54922,1.54928,1.54911,1.54912,618200003.0
2006-05-22 21:57:00,1.54918,1.54937,1.54905,1.54929,601400001.0
2006-05-22 21:58:00,1.54938,1.54938,1.54919,1.54919,632399999.0
2006-05-22 21:59:00,1.54905,1.54928,1.54902,1.54912,1052299991.0
2006-05-22 22:00:00,1.54912,1.54927,1.549,1.54905,605100002.0
2006-05-22 22:01:00,1.54915,1.54932,1.5491,1.54911,306699998.0
2006-05-22 22:02:00,1.54907,1.54926,1.54903,1.54918,1210100009.0
2006-05-22 22:03:00,1.54934,1.54937,1.54904,1.54921,344200002.0
2006-05-22 22:04:00,1.5492,1.5492,1.54885,1.54899,675499994.0
2006-05-22 22:05:00,1.54901,1.54912,1.54891,1.54912,359700000.0
2006-05-22 22:06:00,1.54907,1.54922,1.54905,1.54915,367600002.0
2006-05-22 22:07:00,1.54893,1.54906,1.54881,1.54894,147000000.0
2006-05-22 22:08:00,1.54888,1.54906,1.54888,1.54906,479900005.0
2006-05-22 22:09:00,1.54895,1.54908,1.54883,1.5489,370399998.0
2006-05-22 22:10:00,1.54899,1.54919,1.54889,1.54898,176500000.0
2006-05-22 22:11:00,1.54899,1.54903,1.54884,1.549,558700004.0
2006-05-22 22:12:00,1.549,1.54901,1.5488,1.54882,685999995.0
2006-05-22 22:13:00,1.5487,1.54891,1.54869,1.54889,366600007.0
2006-05-22 22:14:00,1.5489,1.54895,1.54877,1.54881,355699999.0
2006-05-22 22:15:00,1.5487,1.54891,1.54865,1.54876,647000002.0
2006-05-22 22:16:00,1.54866,1.54866,1.54844,1.54844,233399998.0
2006-05-22 22:17:00,1.5486,1.54867,1.5486,1.54867,156500004.0
2006-05-22 22:18:00,1.54847,1.54874,1.54847,1.54874,201000001.0
2006-05-22 22:19:00,1.54878,1.54883,1.54854,1.5487,325500002.0
2006-05-22 22:20:00,1.54871,1.54871,1.54847,1.54854,287500002.0
2006-05-22 22:21:00,1.54855,1.5487,1.54854,1.54861,280399997.0
2006-05-22 22:22:00,1.54855,1.54877,1.54855,1.54867,894799999.0
2006-05-22 22:23:00,1.54872,1.54872,1.54846,1.54846,170300000.0
2006-05-22 22:24:00,1.54857,1.54867,1.54833,1.54833,378600003.0
2006-05-22 22:25:00,1.54841,1.54858,1.5483,1.5485,755699993.0
2006-05-22 22:26:00,1.54831,1.5486,1.54831,1.54839,558100005.0
2006-05-22 22:27:00,1.54855,1.54863,1.54823,1.54823,220200003.0
2006-05-22 22:28:00,1.54854,1.54869,1.54836,1.54836,694600001.0
2006-05-22 22:29:00,1.54844,1.54894,1.54844,1.54885,892000005.0
2006-05-22 22:30:00,1.54866,1.54893,1.54864,1.54888,695199996.0
2006-05-22 22:31:00,1.54866,1.54885,1.54855,1.54885,252400003.0
2006-05-22 22:32:00,1.54885,1.54885,1.5487,1.5487,204500002.0
2006-05-22 22:33:00,1.54885,1.54889,1.54868,1.54881,179600001.0
2006-05-22 22:34:00,1.54881,1.54891,1.54873,1.54885,505300004.0
2006-05-22 22:35:00,1.54883,1.5489,1.54876,1.54885,226500004.0
2006-05-22 22:36:00,1.54876,1.54897,1.54872,1.54895,629600002.0
2006-05-22 22:37:00,1.54897,1.54905,1.54878,1.54889,368499996.0
2006-05-22 22:38:00,1.5488,1.54899,1.54876,1.54895,356499999.0
2006-05-22 22:39:00,1.54888,1.54889,1.54857,1.54867,922200010.0
2006-05-22 22:40:00,1.54856,1.54878,1.54845,1.54878,735500005.0
2006-05-22 22:41:00,1.5486,1.54899,1.54858,1.54882,668299998.0
2006-05-22 22:42:00,1.54876,1.54888,1.54861,1.54884,647599999.0
2006-05-22 22:43:00,1.5486,1.54883,1.54841,1.54875,1350699993.0
2006-05-22 22:44:00,1.54873,1.54889,1.5486,1.54863,392600005.0
2006-05-22 22:45:00,1.54866,1.54883,1.54859,1.54879,199100004.0
2006-05-22 22:46:00,1.54855,1.54876,1.54834,1.54853,165100000.0
2006-05-22 22:47:00,1.54861,1.54876,1.54845,1.54845,312600007.0
2006-05-22 22:48:00,1.54856,1.54864,1.54828,1.54839,408400001.0
2006-05-22 22:49:00,1.54861,1.54871,1.54832,1.54832,871700009.0
2006-05-22 22:50:00,1.54849,1.54856,1.54831,1.5484,359900000.0
2006-05-22 22:51:00,1.54821,1.54847,1.54821,1.54843,524000004.0
2006-05-22 22:52:00,1.5483,1.54849,1.54816,1.54843,472900003.0
2006-05-22 22:53:00,1.54846,1.54855,1.54841,1.5485,226900002.0
2006-05-22 22:54:00,1.5485,1.54851,1.54817,1.54819,439599998.0
2006-05-22 22:55:00,1.54847,1.54855,1.54828,1.54855,434200001.0
2006-05-22 22:56:00,1.54852,1.54858,1.54837,1.54849,239800000.0
2006-05-22 22:57:00,1.54845,1.54859,1.54831,1.54835,348099999.0
2006-05-22 22:58:00,1.54847,1.54852,1.54832,1.54843,204399996.0
2006-05-22 22:59:00,1.5483,1.54835,1.54791,1.54791,303900001.0
2006-05-22 23:00:00,1.54815,1.5482,1.54782,1.54784,111899998.0
2006-05-22 23:01:00,1.54852,1.54863,1.548,1.54826,308799999.0
2006-05-22 23:02:00,1.54845,1.54871,1.54817,1.54826,380900001.0
2006-05-22 23:03:00,1.54882,1.54888,1.54825,1.54839,286099998.0
2006-05-22 23:04:00,1.54823,1.54866,1.54801,1.54854,306700004.0
2006-05-22 23:05:00,1.54851,1.54879,1.54847,1.54871,402699999.0
2006-05-22 23:06:00,1.54846,1.54881,1.54846,1.54867,241999998.0
2006-05-22 23:07:00,1.5486,1.54873,1.54844,1.54851,354900002.0
2006-05-22 23:08:00,1.54856,1.54881,1.54849,1.54864,346600000.0
2006-05-22 23:09:00,1.54859,1.54869,1.54816,1.54821,306400002.0
2006-05-22 23:10:00,1.54843,1.54861,1.54804,1.54804,336500007.0
2006-05-22 23:11:00,1.54862,1.54862,1.54785,1.54834,316400000.0
2006-05-22 23:12:00,1.54812,1.54841,1.54793,1.54812,264300002.0
2006-05-22 23:13:00,1.54842,1.54863,1.54799,1.54849,425999998.0
2006-05-22 23:14:00,1.54809,1.54846,1.54791,1.5483,458400000.0
2006-05-22 23:15:00,1.54824,1.54847,1.54793,1.54832,305000002.0
2006-05-22 23:16:00,1.54786,1.54857,1.54772,1.54857,178599998.0
2006-05-22 23:17:00,1.54871,1.54888,1.54792,1.54886,293099998.0
2006-05-22 23:18:00,1.54852,1.54873,1.5483,1.54861,516000002.0
2006-05-22 23:19:00,1.54866,1.54898,1.54849,1.54882,313800003.0
2006-05-22 23:20:00,1.5485,1.54896,1.5485,1.54872,498800008.0
2006-05-22 23:21:00,1.54855,1.54866,1.54815,1.54817,336099998.0
2006-05-22 23:22:00,1.54865,1.54874,1.5482,1.54835,420200002.0
2006-05-22 23:23:00,1.54837,1.54856,1.54799,1.54799,331600004.0
2006-05-22 23:24:00,1.54834,1.54874,1.54817,1.54874,338699997.0
2006-05-22 23:25:00,1.5483,1.54869,1.54812,1.5483,454599999.0
2006-05-22 23:26:00,1.54852,1.54865,1.54833,1.54863,384499997.0
2006-05-22 23:27:00,1.54833,1.54879,1.54782,1.54789,336300003.0
2006-05-22 23:28:00,1.54809,1.54853,1.54803,1.54835,314200001.0
2006-05-22 23:29:00,1.54805,1.54841,1.54777,1.54787,442600002.0
2006-05-22 23:30:00,1.54805,1.54885,1.54805,1.5486,233300003.0
2006-05-22 23:31:00,1.5486,1.54869,1.54826,1.5486,281399997.0
2006-05-22 23:32:00,1.54826,1.5486,1.54808,1.54831,364899998.0
2006-05-22 23:33:00,1.54829,1.54864,1.54817,1.54849,233800001.0
2006-05-22 23:34:00,1.54834,1.54863,1.54821,1.54863,326800006.0
2006-05-22 23:35:00,1.54825,1.54873,1.54825,1.54859,128600000.0
2006-05-22 23:36:00,1.5486,1.54868,1.54818,1.54837,356200002.0
2006-05-22 23:37:00,1.54848,1.54876,1.54848,1.54874,250900001.0
2006-05-22 23:38:00,1.54848,1.54865,1.54809,1.54841,404299999.0
2006-05-22 23:39:00,1.54828,1.54892,1.54828,1.54873,347800003.0
2006-05-22 23:40:00,1.54834,1.5488,1.54825,1.54846,328300005.0
2006-05-22 23:41:00,1.54858,1.54878,1.54844,1.5485,356299997.0
2006-05-22 23:42:00,1.54852,1.54896,1.54842,1.54886,306699999.0
2006-05-22 23:43:00,1.54859,1.54885,1.54841,1.54872,321400000.0
2006-05-22 23:44:00,1.54824,1.54894,1.54824,1.54888,297100002.0
2006-05-22 23:45:00,1.54881,1.54897,1.54865,1.54865,354600004.0
2006-05-22 23:46:00,1.54874,1.54901,1.54861,1.54879,491900002.0
2006-05-22 23:47:00,1.5487,1.54889,1.54848,1.54863,260300002.0
2006-05-22 23:48:00,1.54874,1.54874,1.54837,1.54867,307599995.0
2006-05-22 23:49:00,1.54849,1.54888,1.54819,1.54888,310199999.0
2006-05-22 23:50:00,1.54869,1.54898,1.54842,1.54893,329799993.0
2006-05-22 23:51:00,1.54885,1.54885,1.54814,1.54846,259900002.0
2006-05-22 23:52:00,1.54857,1.54878,1.5483,1.54878,206500002.0
2006-05-22 23:53:00,1.5489,1.54902,1.54812,1.54881,371299997.0
2006-05-22 23:54:00,1.54849,1.54892,1.54841,1.54856,515800001.0
2006-05-22 23:55:00,1.54853,1.54887,1.54833,1.54847,414500003.0
2006-05-22 23:56:00,1.54843,1.54899,1.54843,1.5487,296399998.0
2006-05-22 23:57:00,1.5487,1.54897,1.5484,1.54843,242799998.0
2006-05-22 23:58:00,1.54856,1.54885,1.54835,1.54868,292500000.0
2006-05-22 23:59:00,1.5489,1.5489,1.54819,1.54823,374500004.0
2006-05-23 00:00:00,1.54861,1.54918,1.54856,1.54908,278599997.0
2006-05-23 00:01:00,1.54867,1.54914,1.54847,1.54893,357199992.0
2006-05-23 00:02:00,1.54889,1.54913,1.54868,1.54878,437199992.0
2006-05-23 00:03:00,1.54887,1.54916,1.54853,1.54916,384699998.0
2006-05-23 00:04:00,1.54887,1.54899,1.54833,1.54842,493700004.0
2006-05-23 00:05:00,1.54825,1.54892,1.54825,1.54871,360000001.0
2006-05-23 00:06:00,1.54873,1.54913,1.54832,1.54909,399600007.0
2006-05-23 00:07:00,1.54868,1.5491,1.54849,1.54895,355500004.0
2006-05-23 00:08:00,1.54852,1.54902,1.54847,1.54882,233200000.0
2006-05-23 00:09:00,1.54865,1.54894,1.54842,1.54869,378800001.0
2006-05-23 00:10:00,1.54853,1.54893,1.54822,1.5486,394599998.0
2006-05-23 00:11:00,1.54888,1.54888,1.54807,1.54807,257699997.0
2006-05-23 00:12:00,1.54878,1.54878,1.54817,1.54861,334600004.0
2006-05-23 00:13:00,1.54861,1.54887,1.54848,1.54872,256700000.0
2006-05-23 00:14:00,1.54864,1.54866,1.54839,1.54856,263399998.0
2006-05-23 00:15:00,1.54837,1.54877,1.54813,1.54813,285200002.0
2006-05-23 00:16:00,1.54856,1.54875,1.54807,1.54809,226500004.0
2006-05-23 00:17:00,1.54794,1.54868,1.54792,1.54841,365500001.0
2006-05-23 00:18:00,1.54837,1.54885,1.54837,1.54883,191200002.0
2006-05-23 00:19:00,1.54841,1.54898,1.54825,1.54879,336300004.0
2006-05-23 00:20:00,1.5484,1.54918,1.54814,1.549,280000004.0
2006-05-23 00:21:00,1.54857,1.54886,1.5484,1.54854,309899996.0
2006-05-23 00:22:00,1.54842,1.54915,1.5484,1.54915,344000002.0
2006-05-23 00:23:00,1.54862,1.5488,1.54825,1.54855,351700002.0
2006-05-23 00:24:00,1.54895,1.54902,1.54829,1.54839,285000001.0
2006-05-23 00:25:00,1.54884,1.54904,1.54816,1.54823,303300002.0
2006-05-23 00:26:00,1.54879,1.54895,1.54796,1.54808,336900003.0
2006-05-23 00:27:00,1.5483,1.54868,1.54814,1.54814,456000000.0
2006-05-23 00:28:00,1.5486,1.54905,1.54843,1.54905,455000006.0
2006-05-23 00:29:00,1.54868,1.54895,1.54854,1.5488,116199999.0
2006-05-23 00:30:00,1.5485,1.54875,1.54845,1.54862,197999997.0
2006-05-23 00:31:00,1.5487,1.54888,1.54869,1.54872,246000005.0
2006-05-23 00:32:00,1.5488,1.54891,1.54861,1.54883,340200001.0
2006-05-23 00:33:00,1.54868,1.54883,1.54859,1.54867,237400000.0
2006-05-23 00:34:00,1.54862,1.54862,1.54835,1.54846,335100003.0
2006-05-23 00:35:00,1.54856,1.54858,1.54843,1.54858,255100006.0
2006-05-23 00:36:00,1.5486,1.54865,1.5486,1.54865,99000002.0
2006-05-23 00:37:00,1.54863,1.54863,1.54845,1.54848,146099999.0
2006-05-23 00:38:00,1.54853,1.54853,1.54846,1.54846,16000000.0
2006-05-23 00:39:00,1.5485,1.5485,1.5484,1.5484,20000000.0
2006-05-23 00:40:00,1.54849,1.54855,1.54841,1.5485,112300000.0
2006-05-23 00:41:00,1.54855,1.54855,1.54842,1.54842,56000000.0
2006-05-23 00:42:00,1.5485,1.54855,1.54836,1.54836,352100001.0
2006-05-23 00:43:00,1.54838,1.54855,1.54828,1.54855,229600000.0
2006-05-23 00:44:00,1.54844,1.54865,1.54844,1.54851,254900002.0
2006-05-23 00:45:00,1.54849,1.54862,1.54836,1.54848,262199999.0
2006-05-23 00:46:00,1.54833,1.54855,1.54833,1.5485,282399994.0
2006-05-23 00:47:00,1.54849,1.54855,1.54845,1.54852,87100002.0
2006-05-23 00:48:00,1.5485,1.54858,1.54842,1.5485,329899997.0
2006-05-23 00:49:00,1.54847,1.54855,1.54841,1.5485,158100001.0
2006-05-23 00:50:00,1.54853,1.54864,1.54844,1.54851,408100003.0
2006-05-23 00:51:00,1.54841,1.54872,1.54841,1.54871,230700001.0
2006-05-23 00:52:00,1.54861,1.5487,1.54846,1.54862,190799998.0
2006-05-23 00:53:00,1.54857,1.5487,1.54848,1.5487,343300001.0
2006-05-23 00:54:00,1.5487,1.5487,1.54849,1.54855,211700004.0
2006-05-23 00:55:00,1.54865,1.54873,1.54847,1.54855,297000000.0
2006-05-23 00:56:00,1.5486,1.54865,1.54846,1.54854,112799999.0
2006-05-23 00:57:00,1.54843,1.54873,1.54843,1.54863,408199999.0
2006-05-23 00:58:00,1.54861,1.5487,1.54839,1.54855,173100000.0
2006-05-23 00:59:00,1.54852,1.54861,1.54835,1.54851,41900000.0
2006-05-23 01:00:00,1.54857,1.54878,1.54857,1.54877,134999998.0
2006-05-23 01:01:00,1.54854,1.54877,1.54854,1.54869,377499995.0
2006-05-23 01:02:00,1.5487,1.54886,1.54863,1.5488,151400000.0
2006-05-23 01:03:00,1.54855,1.54858,1.54828,1.5485,365900002.0
2006-05-23 01:04:00,1.54853,1.54867,1.5484,1.54851,550400000.0
2006-05-23 01:05:00,1.54851,1.54865,1.54845,1.54847,356499997.0
2006-05-23 01:06:00,1.5486,1.5486,1.54835,1.54835,283599997.0
2006-05-23 01:07:00,1.54853,1.54859,1.54839,1.54852,207000000.0
2006-05-23 01:08:00,1.54843,1.54854,1.54839,1.54851,186999998.0
2006-05-23 01:09:00,1.54853,1.54866,1.54849,1.54859,147700001.0
2006-05-23 01:10:00,1.54888,1.54916,1.54885,1.54904,258000004.0
2006-05-23 01:11:00,1.54873,1.54901,1.54829,1.54855,277900000.0
2006-05-23 01:12:00,1.54856,1.54875,1.54855,1.54855,203699998.0
2006-05-23 01:13:00,1.5487,1.54873,1.54843,1.54843,182900002.0
2006-05-23 01:14:00,1.5486,1.54878,1.5486,1.54875,351700000.0
2006-05-23 01:15:00,1.54875,1.54875,1.54858,1.5486,132500000.0
2006-05-23 01:16:00,1.54868,1.54876,1.54855,1.54859,170099998.0
2006-05-23 01:17:00,1.54872,1.54888,1.54839,1.54865,257800001.0
2006-05-23 01:18:00,1.54878,1.54894,1.54871,1.5488,309900001.0
2006-05-23 01:19:00,1.54888,1.54893,1.54871,1.54881,231900000.0
2006-05-23 01:20:00,1.54889,1.54897,1.54879,1.54892,204500003.0
2006-05-23 01:21:00,1.54901,1.5491,1.54889,1.549,300899998.0
2006-05-23 01:22:00,1.54913,1.54913,1.54907,1.54907,17400000.0
2006-05-23 01:23:00,1.54905,1.54917,1.54885,1.54903,217499999.0
2006-05-23 01:24:00,1.54906,1.54906,1.54891,1.54894,55100000.0
2006-05-23 01:25:00,1.54902,1.54915,1.54892,1.54904,204000000.0
2006-05-23 01:26:00,1.5489,1.54914,1.5489,1.54892,295300000.0
2006-05-23 01:27:00,1.54885,1.54905,1.54885,1.54905,343599998.0
2006-05-23 01:28:00,1.54898,1.54917,1.54898,1.54917,162999999.0
2006-05-23 01:29:00,1.54899,1.54912,1.54889,1.5491,270799999.0
2006-05-23 01:30:00,1.5491,1.5491,1.54895,1.54895,48700000.0
2006-05-23 01:31:00,1.54896,1.54908,1.54894,1.54904,103999999.0
2006-05-23 01:32:00,1.5491,1.5491,1.54888,1.54903,491500004.0
2006-05-23 01:33:00,1.54891,1.5491,1.54891,1.54896,249700004.0
2006-05-23 01:34:00,1.5489,1.54905,1.5487,1.54895,371900000.0
2006-05-23 01:35:00,1.5488,1.54895,1.5488,1.54895,83000002.0
2006-05-23 01:36:00,1.54901,1.54903,1.54879,1.54885,457599999.0
2006-05-23 01:37:00,1.54897,1.54905,1.54885,1.54891,243100000.0
2006-05-23 01:38:00,1.54907,1.54912,1.54896,1.54907,397999998.0
2006-05-23 01:39:00,1.54903,1.54914,1.54892,1.54892,392299998.0
2006-05-23 01:40:00,1.54891,1.54908,1.54887,1.54908,226000000.0
2006-05-23 01:41:00,1.54913,1.54913,1.54892,1.54895,256900001.0
2006-05-23 01:42:00,1.54905,1.54913,1.54896,1.54899,189699998.0
2006-05-23 01:43:00,1.5491,1.5491,1.54895,1.54895,233900000.0
2006-05-23 01:44:00,1.5491,1.5491,1.54905,1.54905,119100000.0
2006-05-23 01:45:00,1.54905,1.5491,1.54905,1.5491,29299999.0
2006-05-23 01:46:00,1.54905,1.54913,1.54893,1.54909,332899999.0
2006-05-23 01:47:00,1.5491,1.5491,1.54895,1.54895,238399996.0
2006-05-23 01:48:00,1.5491,1.54913,1.54894,1.54895,288400002.0
2006-05-23 01:49:00,1.54889,1.54903,1.54884,1.54889,148600001.0
2006-05-23 01:50:00,1.549,1.549,1.54881,1.54881,92700000.0
2006-05-23 01:51:00,1.54902,1.54909,1.54881,1.54892,222099997.0
2006-05-23 01:52:00,1.54896,1.5491,1.54887,1.54891,150799999.0
2006-05-23 01:53:00,1.549,1.54905,1.54879,1.54893,240600001.0
2006-05-23 01:54:00,1.54911,1.54911,1.54885,1.5489,334499996.0
2006-05-23 01:55:00,1.549,1.549,1.54876,1.54888,457999998.0
2006-05-23 01:56:00,1.549,1.5491,1.54886,1.54889,368499998.0
2006-05-23 01:57:00,1.54887,1.54906,1.54881,1.54899,284499995.0
2006-05-23 01:58:00,1.549,1.54905,1.54883,1.54891,147700001.0
2006-05-23 01:59:00,1.54886,1.54908,1.54886,1.54908,231299997.0
2006-05-23 02:00:00,1.54908,1.5492,1.54891,1.5491,173900000.0
2006-05-23 02:01:00,1.54904,1.54917,1.54904,1.54917,196200000.0
2006-05-23 02:02:00,1.54909,1.54919,1.54892,1.54902,289400000.0
2006-05-23 02:03:00,1.54896,1.54917,1.54896,1.54917,442000005.0
2006-05-23 02:04:00,1.5492,1.5492,1.54897,1.54912,322299997.0
2006-05-23 02:05:00,1.54906,1.5492,1.54891,1.54907,178100002.0
2006-05-23 02:06:00,1.54915,1.5492,1.54905,1.54913,261800000.0
2006-05-23 02:07:00,1.54904,1.54922,1.54897,1.54922,353899998.0
2006-05-23 02:08:00,1.54914,1.54922,1.54881,1.54898,291299998.0
2006-05-23 02:09:00,1.54912,1.54925,1.54912,1.5492,151300000.0
2006-05-23 02:10:00,1.54915,1.54921,1.54896,1.54907,489899994.0
2006-05-23 02:11:00,1.54917,1.54917,1.54888,1.54888,317499999.0
2006-05-23 02:12:00,1.54909,1.54912,1.54888,1.54908,394100001.0
2006-05-23 02:13:00,1.549,1.5491,1.549,1.5491,211000001.0
2006-05-23 02:14:00,1.5491,1.54914,1.54895,1.54906,323300000.0
2006-05-23 02:15:00,1.54891,1.54914,1.54891,1.54902,404399997.0
2006-05-23 02:16:00,1.54911,1.54925,1.54897,1.54911,270900002.0
2006-05-23 02:17:00,1.54914,1.54918,1.54901,1.54911,332999999.0
2006-05-23 02:18:00,1.54905,1.54915,1.54905,1.54915,126199999.0
2006-05-23 02:19:00,1.54925,1.54934,1.54913,1.54914,362300000.0
2006-05-23 02:20:00,1.54918,1.5493,1.54904,1.54915,259000004.0
2006-05-23 02:21:00,1.54913,1.54939,1.54913,1.54928,430500001.0
2006-05-23 02:22:00,1.54925,1.54941,1.54911,1.54912,533899990.0
2006-05-23 02:23:00,1.54924,1.54938,1.54912,1.5492,282700001.0
2006-05-23 02:24:00,1.54928,1.54945,1.54919,1.54945,261700004.0
2006-05-23 02:25:00,1.54924,1.54941,1.54914,1.54932,272400001.0
2006-05-23 02:26:00,1.54926,1.54939,1.54926,1.54939,91299998.0
2006-05-23 02:27:00,1.54932,1.54947,1.54927,1.54947,168899997.0
2006-05-23 02:28:00,1.5495,1.54968,1.54938,1.54941,447200001.0
2006-05-23 02:29:00,1.54955,1.54966,1.54924,1.54945,296900003.0
2006-05-23 02:30:00,1.54924,1.54957,1.54924,1.54947,250100002.0
2006-05-23 02:31:00,1.5494,1.5495,1.5494,1.5495,52000000.0
2006-05-23 02:32:00,1.5495,1.54955,1.54937,1.54939,251600002.0
2006-05-23 02:33:00,1.54934,1.54947,1.54933,1.54941,357500000.0
2006-05-23 02:34:00,1.5494,1.5495,1.5494,1.5495,76600003.0
2006-05-23 02:35:00,1.54954,1.54958,1.54935,1.54952,414700000.0
2006-05-23 02:36:00,1.54953,1.54964,1.5494,1.54946,212099998.0
2006-05-23 02:37:00,1.54942,1.54968,1.54942,1.54962,270700002.0
2006-05-23 02:38:00,1.54946,1.54958,1.54946,1.54958,26300000.0
2006-05-23 02:39:00,1.54953,1.54981,1.54953,1.54965,375500000.0
2006-05-23 02:40:00,1.54968,1.54976,1.54932,1.54937,278199999.0
2006-05-23 02:41:00,1.54921,1.54935,1.54909,1.54928,296099999.0
2006-05-23 02:42:00,1.5492,1.54931,1.54911,1.54928,219000002.0
2006-05-23 02:43:00,1.54924,1.54942,1.54924,1.54942,240500002.0
2006-05-23 02:44:00,1.54918,1.54935,1.54896,1.54913,252899997.0
2006-05-23 02:45:00,1.5491,1.54924,1.54906,1.54917,240400002.0
2006-05-23 02:46:00,1.549,1.54926,1.54898,1.54913,250200001.0
2006-05-23 02:47:00,1.54914,1.54928,1.54899,1.5492,257100001.0
2006-05-23 02:48:00,1.5493,1.54938,1.54909,1.54938,373300003.0
2006-05-23 02:49:00,1.54942,1.54942,1.54918,1.54919,209100002.0
2006-05-23 02:50:00,1.5492,1.54939,1.54909,1.54939,353399996.0
2006-05-23 02:51:00,1.54942,1.5495,1.54932,1.5495,317700001.0
2006-05-23 02:52:00,1.54947,1.54956,1.54933,1.5494,327300006.0
2006-05-23 02:53:00,1.5495,1.54963,1.54944,1.54955,164700000.0
2006-05-23 02:54:00,1.54956,1.54964,1.54949,1.54956,53600000.0
2006-05-23 02:55:00,1.54965,1.54965,1.54951,1.54951,134099998.0
2006-05-23 02:56:00,1.54957,1.54975,1.5495,1.54963,338599997.0
2006-05-23 02:57:00,1.5497,1.54977,1.54953,1.54958,295199999.0
2006-05-23 02:58:00,1.54948,1.5496,1.54936,1.54945,142300000.0
2006-05-23 02:59:00,1.54934,1.54945,1.5493,1.5494,178199996.0
2006-05-23 03:00:00,1.54937,1.54941,1.5492,1.54928,327400000.0
2006-05-23 03:01:00,1.54927,1.54936,1.54914,1.54921,330699998.0
2006-05-23 03:02:00,1.54935,1.54959,1.54922,1.54922,222800001.0
2006-05-23 03:03:00,1.54939,1.54957,1.54935,1.54957,311700000.0
2006-05-23 03:04:00,1.54934,1.54947,1.54926,1.54938,36000000.0
2006-05-23 03:05:00,1.54927,1.54949,1.54927,1.54949,155099999.0
2006-05-23 03:06:00,1.54919,1.5493,1.54907,1.54907,394800008.0
2006-05-23 03:07:00,1.54916,1.54929,1.54903,1.54916,131100000.0
2006-05-23 03:08:00,1.54927,1.54935,1.54921,1.5493,294399999.0
2006-05-23 03:09:00,1.54932,1.54936,1.54919,1.54936,203800002.0
2006-05-23 03:10:00,1.54922,1.54944,1.54911,1.54944,340200003.0
2006-05-23 03:11:00,1.54933,1.54941,1.54923,1.54923,147700000.0
2006-05-23 03:12:00,1.54925,1.54943,1.54913,1.54943,188600000.0
2006-05-23 03:13:00,1.54933,1.54941,1.54911,1.54926,307700000.0
2006-05-23 03:14:00,1.5493,1.54943,1.54918,1.54936,221499996.0
2006-05-23 03:15:00,1.54933,1.54933,1.54921,1.54921,23200000.0
2006-05-23 03:16:00,1.54935,1.54944,1.54906,1.54911,409799998.0
2006-05-23 03:17:00,1.54934,1.5494,1.54921,1.54932,216500002.0
2006-05-23 03:18:00,1.5493,1.54949,1.54917,1.54925,262299999.0
2006-05-23 03:19:00,1.54941,1.54949,1.54926,1.54935,342300000.0
2006-05-23 03:20:00,1.54928,1.54936,1.5491,1.54936,220300001.0
2006-05-23 03:21:00,1.54927,1.54947,1.54922,1.54937,463699998.0
2006-05-23 03:22:00,1.54942,1.54948,1.54928,1.54937,328699998.0
2006-05-23 03:23:00,1.54932,1.54935,1.54914,1.54914,217400002.0
2006-05-23 03:24:00,1.5492,1.54943,1.54919,1.54943,354500003.0
2006-05-23 03:25:00,1.5492,1.54932,1.5491,1.54925,304300005.0
2006-05-23 03:26:00,1.54914,1.54916,1.54892,1.54901,388500003.0
2006-05-23 03:27:00,1.54902,1.54917,1.54892,1.54896,325199996.0
2006-05-23 03:28:00,1.54905,1.54905,1.54895,1.54895,155300000.0
2006-05-23 03:29:00,1.54889,1.54914,1.54889,1.54914,19000000.0
2006-05-23 03:30:00,1.54918,1.54918,1.54899,1.5491,191000003.0
2006-05-23 03:31:00,1.5491,1.5491,1.549,1.549,64400000.0
2006-05-23 03:32:00,1.5489,1.54917,1.5489,1.54915,332299998.0
2006-05-23 03:33:00,1.54901,1.54913,1.54893,1.54913,213900000.0
2006-05-23 03:34:00,1.54907,1.5492,1.54889,1.5492,388900002.0
2006-05-23 03:35:00,1.54913,1.54913,1.54893,1.54898,185299998.0
2006-05-23 03:36:00,1.54899,1.54911,1.54888,1.54897,350100001.0
2006-05-23 03:37:00,1.54879,1.54908,1.54879,1.54908,326999999.0
2006-05-23 03:38:00,1.54899,1.54914,1.54888,1.5491,323600000.0
2006-05-23 03:39:00,1.54901,1.54909,1.54889,1.54901,51200000.0
2006-05-23 03:40:00,1.54902,1.54902,1.54869,1.54875,253200000.0
2006-05-23 03:41:00,1.54889,1.549,1.54874,1.54885,226899999.0
2006-05-23 03:42:00,1.54887,1.54902,1.54878,1.54887,163799997.0
2006-05-23 03:43:00,1.54898,1.54907,1.54882,1.54882,377200003.0
2006-05-23 03:44:00,1.54899,1.54908,1.54886,1.54901,205400001.0
2006-05-23 03:45:00,1.54907,1.54909,1.54888,1.54895,579800004.0
2006-05-23 03:46:00,1.5491,1.54915,1.54892,1.54907,160100000.0
2006-05-23 03:47:00,1.54898,1.54917,1.54897,1.54899,268200001.0
2006-05-23 03:48:00,1.54907,1.54915,1.54891,1.54905,173800000.0
2006-05-23 03:49:00,1.549,1.54915,1.5489,1.54915,263000005.0
2006-05-23 03:50:00,1.54899,1.5491,1.54899,1.54905,122399997.0
2006-05-23 03:51:00,1.54895,1.54913,1.54887,1.54913,276000003.0
2006-05-23 03:52:00,1.54903,1.54903,1.54881,1.54881,62500001.0
2006-05-23 03:53:00,1.54894,1.54903,1.54886,1.54891,254799999.0
2006-05-23 03:54:00,1.54885,1.54901,1.54879,1.54892,242399998.0
2006-05-23 03:55:00,1.54893,1.54894,1.54873,1.54882,301999999.0
2006-05-23 03:56:00,1.54869,1.54898,1.54869,1.54898,256800002.0
2006-05-23 03:57:00,1.54893,1.54896,1.54878,1.54884,325099998.0
2006-05-23 03:58:00,1.54887,1.54904,1.54876,1.5489,296299999.0
2006-05-23 03:59:00,1.5489,1.54895,1.54875,1.54881,356100007.0
2006-05-23 04:00:00,1.54879,1.54895,1.54878,1.5488,250699999.0
2006-05-23 04:01:00,1.54879,1.54899,1.54874,1.54888,429900002.0
2006-05-23 04:02:00,1.54883,1.54903,1.54883,1.54902,315499999.0
2006-05-23 04:03:00,1.54895,1.54907,1.54882,1.54882,449699998.0
2006-05-23 04:04:00,1.54901,1.54907,1.54885,1.54885,305299996.0
2006-05-23 04:05:00,1.54889,1.54906,1.54889,1.54904,228499998.0
2006-05-23 04:06:00,1.54884,1.54895,1.54875,1.54892,287799999.0
2006-05-23 04:07:00,1.54869,1.54883,1.5485,1.54862,305899999.0
2006-05-23 04:08:00,1.54864,1.54876,1.54854,1.54868,220800001.0
2006-05-23 04:09:00,1.54838,1.54871,1.54838,1.54856,327299994.0
2006-05-23 04:10:00,1.54841,1.54862,1.54841,1.54862,183000002.0
2006-05-23 04:11:00,1.54852,1.54873,1.54845,1.5486,357500001.0
2006-05-23 04:12:00,1.54855,1.54865,1.54855,1.54865,67899999.0
2006-05-23 04:13:00,1.54845,1.5486,1.54845,1.5486,19200000.0
2006-05-23 04:14:00,1.5486,1.54876,1.54849,1.54857,385600000.0
2006-05-23 04:15:00,1.54863,1.54873,1.54852,1.54873,342800002.0
2006-05-23 04:16:00,1.54865,1.5488,1.54853,1.54871,240400002.0
2006-05-23 04:17:00,1.54863,1.54877,1.54861,1.54876,164599999.0
2006-05-23 04:18:00,1.5487,1.54875,1.54862,1.54868,122500001.0
2006-05-23 04:19:00,1.54852,1.54874,1.5485,1.5487,303200001.0
2006-05-23 04:20:00,1.54878,1.54878,1.5485,1.5485,61499998.0
2006-05-23 04:21:00,1.54874,1.54883,1.54864,1.54875,236600004.0
2006-05-23 04:22:00,1.54859,1.54879,1.54856,1.5486,229899998.0
2006-05-23 04:23:00,1.54861,1.54874,1.54845,1.54857,439199998.0
2006-05-23 04:24:00,1.54863,1.54874,1.54842,1.54871,325099996.0
2006-05-23 04:25:00,1.54885,1.54885,1.54851,1.54857,296000004.0
2006-05-23 04:26:00,1.54872,1.5488,1.54856,1.54877,345700004.0
2006-05-23 04:27:00,1.54873,1.54885,1.54858,1.54867,263599996.0
2006-05-23 04:28:00,1.54882,1.54894,1.54876,1.54879,183800000.0
2006-05-23 04:29:00,1.5489,1.5489,1.54872,1.54872,127700001.0
2006-05-23 04:30:00,1.5489,1.54891,1.54873,1.5489,340800003.0
2006-05-23 04:31:00,1.54892,1.54898,1.54884,1.54891,71500000.0
2006-05-23 04:32:00,1.54893,1.54893,1.5488,1.5488,271200000.0
2006-05-23 04:33:00,1.54885,1.54893,1.54878,1.54887,105399999.0
2006-05-23 04:34:00,1.54885,1.54885,1.54875,1.54875,55099999.0
2006-05-23 04:35:00,1.54885,1.5489,1.54866,1.54882,183100001.0
2006-05-23 04:36:00,1.54882,1.54895,1.54882,1.54886,155100001.0
2006-05-23 04:37:00,1.54892,1.54897,1.54873,1.54887,313000002.0
2006-05-23 04:38:00,1.5489,1.54895,1.54879,1.54888,221500000.0
2006-05-23 04:39:00,1.5488,1.54894,1.54867,1.54885,370800000.0
2006-05-23 04:40:00,1.54869,1.5488,1.54853,1.5487,246800004.0
2006-05-23 04:41:00,1.54868,1.5488,1.54861,1.54875,116900001.0
2006-05-23 04:42:00,1.54871,1.54885,1.54871,1.5488,339999999.0
2006-05-23 04:43:00,1.5487,1.54888,1.54861,1.54861,255599999.0
2006-05-23 04:44:00,1.54885,1.54885,1.5488,1.5488,60500002.0
2006-05-23 04:45:00,1.54875,1.54885,1.54857,1.54857,264600002.0
2006-05-23 04:46:00,1.5488,1.5488,1.5487,1.5487,58200001.0
2006-05-23 04:47:00,1.5488,1.54885,1.54862,1.54875,385699997.0
2006-05-23 04:48:00,1.54871,1.54882,1.54849,1.54863,190100002.0
2006-05-23 04:49:00,1.54875,1.54878,1.54857,1.5486,307499998.0
2006-05-23 04:50:00,1.5485,1.54868,1.54841,1.54868,214299997.0
2006-05-23 04:51:00,1.5487,1.5487,1.5486,1.5486,71900002.0
2006-05-23 04:52:00,1.5487,1.5487,1.5486,1.5486,61500000.0
2006-05-23 04:53:00,1.54862,1.5488,1.54846,1.54859,119800001.0
2006-05-23 04:54:00,1.5487,1.5487,1.54849,1.54856,239499999.0
2006-05-23 04:55:00,1.54859,1.54874,1.54856,1.54873,258800001.0
2006-05-23 04:56:00,1.5487,1.5487,1.5486,1.5486,13600000.0
2006-05-23 04:57:00,1.5487,1.54875,1.54855,1.54868,336699999.0
2006-05-23 04:58:00,1.54865,1.54875,1.54855,1.5487,515200001.0
2006-05-23 04:59:00,1.54858,1.5487,1.54853,1.54853,87600002.0
2006-05-23 05:00:00,1.54841,1.54858,1.54828,1.54858,428200000.0
2006-05-23 05:01:00,1.54872,1.5488,1.54864,1.54869,196900004.0
2006-05-23 05:02:00,1.54855,1.54879,1.54855,1.54875,345600000.0
2006-05-23 05:03:00,1.54882,1.54882,1.54861,1.54866,205800004.0
2006-05-23 05:04:00,1.54873,1.54886,1.54864,1.54866,366000002.0
2006-05-23 05:05:00,1.5487,1.54894,1.54857,1.54877,404200001.0
2006-05-23 05:06:00,1.54864,1.54887,1.54864,1.54885,284799998.0
2006-05-23 05:07:00,1.5488,1.54887,1.54872,1.54882,271200000.0
2006-05-23 05:08:00,1.5487,1.54885,1.54864,1.5488,184700000.0
2006-05-23 05:09:00,1.54866,1.54878,1.54866,1.54878,92600001.0
2006-05-23 05:10:00,1.54874,1.54891,1.5487,1.5487,232200002.0
2006-05-23 05:11:00,1.54891,1.54899,1.54877,1.5489,164900002.0
2006-05-23 05:12:00,1.5488,1.549,1.54876,1.549,209200002.0
2006-05-23 05:13:00,1.54893,1.549,1.54885,1.54895,163100000.0
2006-05-23 05:14:00,1.54896,1.54908,1.54888,1.54891,207600000.0
2006-05-23 05:15:00,1.54895,1.54912,1.54895,1.54906,203799997.0
2006-05-23 05:16:00,1.549,1.54901,1.54884,1.54894,235599997.0
2006-05-23 05:17:00,1.54906,1.54908,1.54889,1.54898,359600000.0
2006-05-23 05:18:00,1.54903,1.54931,1.54903,1.54931,141400000.0
2006-05-23 05:19:00,1.5494,1.5496,1.54933,1.5495,307599996.0
2006-05-23 05:20:00,1.54949,1.54956,1.54931,1.54936,378499999.0
2006-05-23 05:21:00,1.54933,1.54951,1.54916,1.54937,404199997.0
2006-05-23 05:22:00,1.54947,1.54973,1.54947,1.54965,282700003.0
2006-05-23 05:23:00,1.54953,1.54965,1.54941,1.54956,288599998.0
2006-05-23 05:24:00,1.54934,1.54966,1.54934,1.54964,280500004.0
2006-05-23 05:25:00,1.54945,1.5496,1.54944,1.54956,425299996.0
2006-05-23 05:26:00,1.54947,1.5496,1.54947,1.5496,66400000.0
2006-05-23 05:27:00,1.54956,1.54999,1.54947,1.54977,303600007.0
2006-05-23 05:28:00,1.54989,1.55002,1.54981,1.54989,336100000.0
2006-05-23 05:29:00,1.54983,1.55002,1.54972,1.54989,460700002.0
2006-05-23 05:30:00,1.54977,1.54977,1.54959,1.54968,110400000.0
2006-05-23 05:31:00,1.54974,1.54982,1.54961,1.54973,168199998.0
2006-05-23 05:32:00,1.54957,1.54979,1.54957,1.54974,257999997.0
2006-05-23 05:33:00,1.54965,1.54978,1.54947,1.5497,230900001.0
2006-05-23 05:34:00,1.54972,1.54977,1.54952,1.5497,293100000.0
2006-05-23 05:35:00,1.54955,1.54965,1.5495,1.54958,122999999.0
2006-05-23 05:36:00,1.54943,1.54968,1.54942,1.54965,255500000.0
2006-05-23 05:37:00,1.54951,1.54961,1.54926,1.54948,400400000.0
2006-05-23 05:38:00,1.54943,1.5496,1.5494,1.54945,407200001.0
2006-05-23 05:39:00,1.54955,1.54965,1.54941,1.54944,155899996.0
2006-05-23 05:40:00,1.54965,1.54965,1.54941,1.54941,83100000.0
2006-05-23 05:41:00,1.54948,1.5497,1.54943,1.54957,325100000.0
2006-05-23 05:42:00,1.54968,1.54968,1.54948,1.54949,333599998.0
2006-05-23 05:43:00,1.54946,1.54961,1.54934,1.54948,294599997.0
2006-05-23 05:44:00,1.54937,1.54946,1.54923,1.54934,66400000.0
2006-05-23 05:45:00,1.54933,1.54947,1.54925,1.54943,420000005.0
2006-05-23 05:46:00,1.54929,1.54943,1.54923,1.54926,251000001.0
2006-05-23 05:47:00,1.54942,1.54942,1.54914,1.5492,309200005.0
2006-05-23 05:48:00,1.54933,1.54943,1.54921,1.54925,348999997.0
2006-05-23 05:49:00,1.54946,1.54951,1.5491,1.5491,420400009.0
2006-05-23 05:50:00,1.54935,1.54935,1.54914,1.54919,253300005.0
2006-05-23 05:51:00,1.54924,1.54945,1.54924,1.54929,191300003.0
2006-05-23 05:52:00,1.54942,1.54948,1.54925,1.54931,359199996.0
2006-05-23 05:53:00,1.5494,1.54948,1.54923,1.54926,482300010.0
2006-05-23 05:54:00,1.5493,1.54949,1.54918,1.54933,277400002.0
2006-05-23 05:55:00,1.54934,1.54942,1.54918,1.54919,313200001.0
2006-05-23 05:56:00,1.54923,1.54931,1.54908,1.54918,263799993.0
2006-05-23 05:57:00,1.54915,1.54933,1.54912,1.54933,230800000.0
2006-05-23 05:58:00,1.54933,1.54933,1.54911,1.54915,311500005.0
2006-05-23 05:59:00,1.54927,1.54927,1.54904,1.54904,366600001.0
2006-05-23 06:00:00,1.54899,1.54913,1.54888,1.54913,185300001.0
2006-05-23 06:01:00,1.54907,1.54918,1.54887,1.54903,343399997.0
2006-05-23 06:02:00,1.54924,1.54924,1.54912,1.54914,179099996.0
2006-05-23 06:03:00,1.54926,1.54936,1.54917,1.54929,207099997.0
2006-05-23 06:04:00,1.5493,1.54941,1.54917,1.54928,406900000.0
2006-05-23 06:05:00,1.54925,1.54933,1.54917,1.54918,394300001.0
2006-05-23 06:06:00,1.54928,1.54935,1.54915,1.5493,562100005.0
2006-05-23 06:07:00,1.54911,1.54926,1.54891,1.54906,114300001.0
2006-05-23 06:08:00,1.5491,1.54915,1.54886,1.54886,334300001.0
2006-05-23 06:09:00,1.54908,1.54917,1.54895,1.54911,383800000.0
2006-05-23 06:10:00,1.54898,1.5491,1.54884,1.54902,334699998.0
2006-05-23 06:11:00,1.54916,1.54925,1.54899,1.54905,311100004.0
2006-05-23 06:12:00,1.54909,1.54928,1.54897,1.54921,194600001.0
2006-05-23 06:13:00,1.54914,1.54925,1.54907,1.54921,269199997.0
2006-05-23 06:14:00,1.54914,1.54927,1.54905,1.54912,114000000.0
2006-05-23 06:15:00,1.54924,1.54937,1.54924,1.54935,189000004.0
2006-05-23 06:16:00,1.5492,1.5493,1.5492,1.5493,24800000.0
2006-05-23 06:17:00,1.54926,1.54933,1.5491,1.54933,279499996.0
2006-05-23 06:18:00,1.54924,1.54932,1.54905,1.54913,255599998.0
2006-05-23 06:19:00,1.54912,1.5492,1.54901,1.54901,358499995.0
2006-05-23 06:20:00,1.54917,1.54925,1.54904,1.5492,321000004.0
2006-05-23 06:21:00,1.54916,1.54927,1.54906,1.5492,365599996.0
2006-05-23 06:22:00,1.54919,1.54919,1.54891,1.54891,221300000.0
2006-05-23 06:23:00,1.54903,1.54917,1.54887,1.54903,482099999.0
2006-05-23 06:24:00,1.54894,1.54911,1.54887,1.54902,288500000.0
2006-05-23 06:25:00,1.5489,1.54903,1.54883,1.54893,200199999.0
2006-05-23 06:26:00,1.549,1.54906,1.54885,1.54889,208800001.0
2006-05-23 06:27:00,1.54894,1.54905,1.5489,1.549,277700000.0
2006-05-23 06:28:00,1.54897,1.54902,1.5488,1.54893,265800000.0
2006-05-23 06:29:00,1.54879,1.54891,1.54863,1.54871,273100000.0
2006-05-23 06:30:00,1.54888,1.54891,1.54861,1.54882,323800000.0
2006-05-23 06:31:00,1.54871,1.54881,1.54853,1.5486,241099997.0
2006-05-23 06:32:00,1.54873,1.54873,1.54854,1.54854,272399999.0
2006-05-23 06:33:00,1.54851,1.54866,1.5485,1.5486,142200002.0
2006-05-23 06:34:00,1.54862,1.54862,1.54835,1.54846,358000004.0
2006-05-23 06:35:00,1.5484,1.54846,1.54827,1.54827,150400000.0
2006-05-23 06:36:00,1.54842,1.54864,1.54834,1.54845,412900009.0
2006-05-23 06:37:00,1.54855,1.5487,1.54848,1.54848,210000001.0
2006-05-23 06:38:00,1.54857,1.54873,1.54855,1.5486,213099998.0
2006-05-23 06:39:00,1.5487,1.54882,1.54859,1.54882,128400000.0
2006-05-23 06:40:00,1.5486,1.5488,1.54859,1.54872,213899999.0
2006-05-23 06:41:00,1.54872,1.5488,1.54858,1.5487,28800000.0
2006-05-23 06:42:00,1.54865,1.54886,1.54865,1.54877,204699999.0
2006-05-23 06:43:00,1.5487,1.54878,1.54854,1.54874,202999998.0
2006-05-23 06:44:00,1.54865,1.54875,1.54861,1.54865,178400001.0
2006-05-23 06:45:00,1.54874,1.54874,1.54851,1.54851,118999999.0
2006-05-23 06:46:00,1.54886,1.54919,1.54884,1.54888,245900003.0
2006-05-23 06:47:00,1.549,1.549,1.5489,1.5489,35100000.0
2006-05-23 06:48:00,1.54904,1.54917,1.54894,1.54894,333199996.0
2006-05-23 06:49:00,1.54906,1.54917,1.54888,1.54899,126999999.0
2006-05-23 06:50:00,1.54881,1.54905,1.54881,1.54902,378000001.0
2006-05-23 06:51:00,1.54899,1.5497,1.5489,1.54904,419500003.0
2006-05-23 06:52:00,1.54915,1.54918,1.54901,1.54905,375300002.0
2006-05-23 06:53:00,1.54909,1.5492,1.54895,1.54902,341900002.0
2006-05-23 06:54:00,1.54904,1.54909,1.54886,1.54897,194900000.0
2006-05-23 06:55:00,1.54914,1.54922,1.54894,1.54912,332199999.0
2006-05-23 06:56:00,1.54899,1.54906,1.54881,1.5489,292599999.0
2006-05-23 06:57:00,1.54902,1.54909,1.54886,1.5489,305999999.0
2006-05-23 06:58:00,1.54902,1.54902,1.54884,1.54894,173200003.0
2006-05-23 06:59:00,1.54893,1.54901,1.54883,1.5489,544299993.0
2006-05-23 07:00:00,1.54871,1.54888,1.54852,1.54888,307599999.0
2006-05-23 07:01:00,1.54894,1.54905,1.54887,1.54896,292500004.0
2006-05-23 07:02:00,1.5488,1.54893,1.54871,1.54887,224699999.0
2006-05-23 07:03:00,1.54879,1.54892,1.54879,1.54892,147700001.0
2006-05-23 07:04:00,1.54859,1.54884,1.54859,1.5488,245999999.0
2006-05-23 07:05:00,1.5487,1.54883,1.54863,1.54883,235500000.0
2006-05-23 07:06:00,1.5487,1.549,1.5487,1.5489,346099998.0
2006-05-23 07:07:00,1.54895,1.54895,1.54873,1.54873,134299996.0
2006-05-23 07:08:00,1.54865,1.54883,1.54857,1.54877,227199998.0
2006-05-23 07:09:00,1.54872,1.54892,1.54862,1.54875,306800002.0
2006-05-23 07:10:00,1.54877,1.54895,1.54874,1.54882,324800004.0
2006-05-23 07:11:00,1.54889,1.549,1.54878,1.54884,252499997.0
2006-05-23 07:12:00,1.54877,1.54897,1.54874,1.5489,314399999.0
2006-05-23 07:13:00,1.54871,1.54898,1.54871,1.54898,243500000.0
2006-05-23 07:14:00,1.54894,1.54901,1.54882,1.54893,68899999.0
2006-05-23 07:15:00,1.54878,1.54897,1.54868,1.54895,347900004.0
2006-05-23 07:16:00,1.54892,1.54909,1.54882,1.54888,217399999.0
2006-05-23 07:17:00,1.54885,1.54895,1.54885,1.54895,154100003.0
2006-05-23 07:18:00,1.54891,1.549,1.54879,1.54882,255899996.0
2006-05-23 07:19:00,1.5488,1.54898,1.5488,1.54882,87199999.0
2006-05-23 07:20:00,1.54875,1.54897,1.54875,1.5489,201300000.0
2006-05-23 07:21:00,1.54877,1.549,1.54873,1.54895,281199999.0
2006-05-23 07:22:00,1.54875,1.54903,1.54875,1.54903,391999999.0
2006-05-23 07:23:00,1.54888,1.54903,1.54883,1.54886,321400007.0
2006-05-23 07:24:00,1.549,1.54912,1.54891,1.54902,309499997.0
2006-05-23 07:25:00,1.54902,1.54906,1.54891,1.54895,270600001.0
2006-05-23 07:26:00,1.54897,1.54907,1.54873,1.54907,291900006.0
2006-05-23 07:27:00,1.54912,1.54918,1.54892,1.54902,368100006.0
2006-05-23 07:28:00,1.54894,1.54923,1.54893,1.54893,273999997.0
2006-05-23 07:29:00,1.54892,1.54908,1.54883,1.54905,191100005.0
2006-05-23 07:30:00,1.54905,1.5491,1.54894,1.54903,52800000.0
2006-05-23 07:31:00,1.54907,1.54907,1.54889,1.5489,278000002.0
2006-05-23 07:32:00,1.54902,1.54908,1.54882,1.54896,223300002.0
2006-05-23 07:33:00,1.54896,1.54911,1.54894,1.54905,180300001.0
2006-05-23 07:34:00,1.54888,1.54906,1.54877,1.54906,267999998.0
2006-05-23 07:35:00,1.54896,1.54918,1.54896,1.54918,143199999.0
2006-05-23 07:36:00,1.54908,1.54925,1.549,1.54906,591400000.0
2006-05-23 07:37:00,1.54907,1.54918,1.54907,1.54918,67400001.0
2006-05-23 07:38:00,1.54914,1.54926,1.54908,1.54926,384900005.0
2006-05-23 07:39:00,1.5491,1.5492,1.54887,1.54908,216100002.0
2006-05-23 07:40:00,1.54907,1.54915,1.54896,1.54905,162800001.0
2006-05-23 07:41:00,1.54901,1.54908,1.54873,1.549,441200000.0
2006-05-23 07:42:00,1.54907,1.5492,1.54897,1.5491,360200002.0
2006-05-23 07:43:00,1.5489,1.54908,1.54885,1.54908,349099998.0
2006-05-23 07:44:00,1.54894,1.5491,1.54884,1.5491,123200000.0
2006-05-23 07:45:00,1.54905,1.54912,1.54895,1.54905,452899999.0
2006-05-23 07:46:00,1.54901,1.54908,1.54894,1.54902,93400000.0
2006-05-23 07:47:00,1.54899,1.54899,1.5488,1.54882,168300001.0
2006-05-23 07:48:00,1.54893,1.54911,1.54891,1.54897,255299996.0
2006-05-23 07:49:00,1.54888,1.54898,1.54875,1.54884,344600001.0
2006-05-23 07:50:00,1.54893,1.54905,1.54883,1.54886,202700001.0
2006-05-23 07:51:00,1.54898,1.54911,1.54882,1.54897,250299999.0
2006-05-23 07:52:00,1.54902,1.54902,1.5488,1.54882,291300003.0
2006-05-23 07:53:00,1.54895,1.54903,1.54885,1.54903,229499999.0
2006-05-23 07:54:00,1.54885,1.54905,1.54865,1.54896,285199999.0
2006-05-23 07:55:00,1.54896,1.54906,1.54884,1.5489,383300004.0
2006-05-23 07:56:00,1.54902,1.54902,1.54896,1.54896,85399999.0
2006-05-23 07:57:00,1.54895,1.54901,1.54881,1.54897,430700003.0
2006-05-23 07:58:00,1.54878,1.549,1.54878,1.54891,291699998.0
2006-05-23 07:59:00,1.54902,1.54902,1.54876,1.54876,272200001.0
2006-05-23 08:00:00,1.54884,1.54884,1.54847,1.54848,243399999.0
2006-05-23 08:01:00,1.54852,1.54867,1.54849,1.54865,447300000.0
2006-05-23 08:02:00,1.54868,1.54884,1.54858,1.54884,222700004.0
2006-05-23 08:03:00,1.54876,1.54888,1.54866,1.54876,420099998.0
2006-05-23 08:04:00,1.54885,1.54885,1.54864,1.54882,432099999.0
2006-05-23 08:05:00,1.54882,1.54886,1.54855,1.54859,389100002.0
2006-05-23 08:06:00,1.54872,1.54887,1.54847,1.54847,264400000.0
2006-05-23 08:07:00,1.54865,1.54884,1.54854,1.54884,336800000.0
2006-05-23 08:08:00,1.54846,1.54868,1.54844,1.54845,65600000.0
2006-05-23 08:09:00,1.54842,1.54852,1.5483,1.5484,301899998.0
2006-05-23 08:10:00,1.54853,1.54865,1.54825,1.54853,350800001.0
2006-05-23 08:11:00,1.54831,1.5485,1.5483,1.5483,259700005.0
2006-05-23 08:12:00,1.54819,1.54826,1.54791,1.548,361300005.0
2006-05-23 08:13:00,1.54798,1.54808,1.54783,1.54792,262699996.0
2006-05-23 08:14:00,1.54778,1.54778,1.54739,1.54739,382199999.0
2006-05-23 08:15:00,1.54755,1.54779,1.54736,1.54757,350600000.0
2006-05-23 08:16:00,1.54753,1.54783,1.54753,1.54783,160700005.0
2006-05-23 08:17:00,1.54777,1.54789,1.54749,1.54764,147900000.0
2006-05-23 08:18:00,1.54771,1.54804,1.54771,1.5478,116600001.0
2006-05-23 08:19:00,1.54817,1.54817,1.5479,1.54808,247099998.0
2006-05-23 08:20:00,1.54809,1.54828,1.54809,1.54815,404900004.0
2006-05-23 08:21:00,1.54817,1.5483,1.54789,1.54821,229099998.0
2006-05-23 08:22:00,1.54804,1.54824,1.54804,1.54816,254999998.0
2006-05-23 08:23:00,1.54832,1.54838,1.54811,1.54822,270900000.0
2006-05-23 08:24:00,1.54825,1.54825,1.54793,1.54807,262300001.0
2006-05-23 08:25:00,1.54817,1.54844,1.54812,1.54844,172800000.0
2006-05-23 08:26:00,1.5485,1.5485,1.54824,1.54825,144100002.0
2006-05-23 08:27:00,1.54825,1.5484,1.54807,1.54831,116700000.0
2006-05-23 08:28:00,1.54822,1.54843,1.54822,1.54838,350599999.0
2006-05-23 08:29:00,1.54838,1.54844,1.5483,1.54839,14900000.0
2006-05-23 08:30:00,1.5482,1.54836,1.54792,1.5481,318899999.0
2006-05-23 08:31:00,1.54784,1.54807,1.54784,1.54802,271999999.0
2006-05-23 08:32:00,1.5479,1.54807,1.5479,1.54799,408200005.0
2006-05-23 08:33:00,1.54802,1.54802,1.54778,1.54778,231599999.0
2006-05-23 08:34:00,1.54784,1.54793,1.54769,1.54778,432699998.0
2006-05-23 08:35:00,1.54795,1.54804,1.54785,1.54788,314100000.0
2006-05-23 08:36:00,1.54802,1.54802,1.54776,1.54795,247100001.0
2006-05-23 08:37:00,1.54793,1.54799,1.5478,1.54792,242600003.0
2006-05-23 08:38:00,1.548,1.54802,1.54777,1.54781,285500002.0
2006-05-23 08:39:00,1.54797,1.54802,1.54784,1.54784,337300002.0
2006-05-23 08:40:00,1.54787,1.5482,1.54787,1.5482,93700000.0
2006-05-23 08:41:00,1.54833,1.54833,1.54802,1.54807,438900001.0
2006-05-23 08:42:00,1.54805,1.54824,1.54799,1.54819,219000003.0
2006-05-23 08:43:00,1.5482,1.54826,1.54804,1.54812,348699999.0
2006-05-23 08:44:00,1.54818,1.54821,1.548,1.54806,455300000.0
2006-05-23 08:45:00,1.54818,1.54818,1.54777,1.54807,401699998.0
2006-05-23 08:46:00,1.5481,1.54827,1.54799,1.54813,174199998.0
2006-05-23 08:47:00,1.54823,1.54828,1.54795,1.54799,255500002.0
2006-05-23 08:48:00,1.5481,1.54819,1.54789,1.54804,259000000.0
2006-05-23 08:49:00,1.54777,1.548,1.54776,1.54792,288200003.0
2006-05-23 08:50:00,1.54773,1.54802,1.5477,1.54786,436700005.0
2006-05-23 08:51:00,1.54794,1.54794,1.54758,1.54783,331199998.0
2006-05-23 08:52:00,1.54775,1.54798,1.54775,1.54782,330700003.0
2006-05-23 08:53:00,1.54774,1.54797,1.5477,1.54787,340399996.0
2006-05-23 08:54:00,1.54769,1.54791,1.54769,1.54785,348100000.0
2006-05-23 08:55:00,1.54788,1.54788,1.54758,1.54766,106700000.0
2006-05-23 08:56:00,1.54763,1.54772,1.54755,1.54755,334800003.0
2006-05-23 08:57:00,1.54764,1.54764,1.54731,1.5475,213700006.0
2006-05-23 08:58:00,1.5473,1.54746,1.54702,1.54702,353800004.0
2006-05-23 08:59:00,1.54718,1.54737,1.54711,1.54725,254400000.0
2006-05-23 09:00:00,1.54726,1.54746,1.54716,1.54737,129200001.0
2006-05-23 09:01:00,1.54748,1.54751,1.54734,1.54736,520400000.0
2006-05-23 09:02:00,1.54728,1.54743,1.5472,1.5472,225500000.0
2006-05-23 09:03:00,1.54711,1.54734,1.54711,1.54729,333500004.0
2006-05-23 09:04:00,1.5471,1.54725,1.54709,1.54725,179999998.0
2006-05-23 09:05:00,1.54729,1.54742,1.54721,1.54742,190099996.0
2006-05-23 09:06:00,1.54729,1.54748,1.54729,1.54732,175000000.0
2006-05-23 09:07:00,1.54749,1.54763,1.5474,1.54758,372500000.0
2006-05-23 09:08:00,1.54754,1.54761,1.5474,1.54758,253200000.0
2006-05-23 09:09:00,1.54756,1.54756,1.54733,1.54742,232999997.0
2006-05-23 09:10:00,1.54744,1.54744,1.54729,1.54729,91000001.0
2006-05-23 09:11:00,1.54717,1.54741,1.54717,1.5473,316000004.0
2006-05-23 09:12:00,1.54732,1.54732,1.54697,1.54697,209500001.0
2006-05-23 09:13:00,1.54701,1.54722,1.54701,1.54722,179700003.0
2006-05-23 09:14:00,1.54713,1.54723,1.54707,1.54719,393399997.0
2006-05-23 09:15:00,1.54713,1.54724,1.54697,1.54705,314100005.0
2006-05-23 09:16:00,1.5472,1.54742,1.54712,1.54731,262800002.0
2006-05-23 09:17:00,1.54762,1.54773,1.54756,1.54759,74300002.0
2006-05-23 09:18:00,1.54776,1.54784,1.54759,1.54759,233200000.0
2006-05-23 09:19:00,1.54767,1.54774,1.5475,1.54767,282000002.0
2006-05-23 09:20:00,1.54761,1.54786,1.5476,1.54778,165100000.0
2006-05-23 09:21:00,1.54779,1.54793,1.54766,1.54793,143699998.0
2006-05-23 09:22:00,1.54764,1.54783,1.54764,1.54775,414100004.0
2006-05-23 09:23:00,1.54768,1.54782,1.54753,1.54762,221000001.0
2006-05-23 09:24:00,1.54747,1.54776,1.54747,1.54773,360500002.0
2006-05-23 09:25:00,1.54758,1.54778,1.54758,1.54778,240899995.0
2006-05-23 09:26:00,1.5479,1.54797,1.54785,1.54797,84699999.0
2006-05-23 09:27:00,1.54809,1.5484,1.54786,1.54832,319000002.0
2006-05-23 09:28:00,1.54857,1.54896,1.54856,1.5488,283400005.0
2006-05-23 09:29:00,1.54883,1.54895,1.54876,1.54883,166799999.0
2006-05-23 09:30:00,1.54904,1.54948,1.549,1.54923,382599997.0
2006-05-23 09:31:00,1.54935,1.54963,1.54929,1.54935,322700001.0
2006-05-23 09:32:00,1.54946,1.54962,1.54935,1.54962,195000001.0
2006-05-23 09:33:00,1.54966,1.54966,1.54942,1.54946,355600000.0
2006-05-23 09:34:00,1.54951,1.54985,1.5495,1.54985,252299999.0
2006-05-23 09:35:00,1.54999,1.55019,1.54991,1.5501,325299998.0
2006-05-23 09:36:00,1.54981,1.54997,1.54977,1.54983,204899996.0
2006-05-23 09:37:00,1.54966,1.54984,1.54959,1.54967,165999998.0
2006-05-23 09:38:00,1.54984,1.54985,1.54955,1.54969,354899998.0
2006-05-23 09:39:00,1.5498,1.5499,1.54958,1.54965,420900002.0
2006-05-23 09:40:00,1.54969,1.54998,1.54969,1.54971,238199997.0
2006-05-23 09:41:00,1.54983,1.55018,1.54976,1.55018,248500001.0
2006-05-23 09:42:00,1.55022,1.55022,1.54983,1.54985,180399999.0
2006-05-23 09:43:00,1.55,1.55021,1.5498,1.55014,389499998.0
2006-05-23 09:44:00,1.55005,1.55018,1.54993,1.55004,368499999.0
2006-05-23 09:45:00,1.54994,1.54994,1.54971,1.54971,68000000.0
2006-05-23 09:46:00,1.5497,1.54972,1.54954,1.54958,265199998.0
2006-05-23 09:47:00,1.54964,1.55,1.54964,1.55,318100001.0
2006-05-23 09:48:00,1.55002,1.55019,1.54986,1.55008,333899997.0
2006-05-23 09:49:00,1.55024,1.55048,1.55017,1.55048,196100000.0
2006-05-23 09:50:00,1.55039,1.55047,1.55015,1.55028,246199997.0
2006-05-23 09:51:00,1.55017,1.55046,1.55016,1.55031,174100000.0
2006-05-23 09:52:00,1.55036,1.55063,1.55031,1.55044,267700001.0
2006-05-23 09:53:00,1.55043,1.5507,1.55033,1.5507,259900003.0
2006-05-23 09:54:00,1.55072,1.55072,1.55044,1.55044,312600001.0
2006-05-23 09:55:00,1.55057,1.5507,1.55029,1.55061,185000000.0
2006-05-23 09:56:00,1.55061,1.55067,1.55048,1.55055,150499999.0
2006-05-23 09:57:00,1.55067,1.55078,1.5505,1.55057,387600004.0
2006-05-23 09:58:00,1.55041,1.55062,1.55041,1.55053,270200000.0
2006-05-23 09:59:00,1.55049,1.55058,1.55032,1.55043,340300001.0
2006-05-23 10:00:00,1.55055,1.55059,1.55029,1.55029,192599998.0
2006-05-23 10:01:00,1.55044,1.5507,1.55028,1.5506,254400004.0
2006-05-23 10:02:00,1.55057,1.55071,1.55041,1.55048,242099999.0
2006-05-23 10:03:00,1.55032,1.55046,1.55027,1.5503,90500002.0
2006-05-23 10:04:00,1.55003,1.55013,1.54983,1.54995,191700000.0
2006-05-23 10:05:00,1.54975,1.54997,1.54962,1.54973,346300001.0
2006-05-23 10:06:00,1.54962,1.54984,1.54962,1.54968,212300001.0
2006-05-23 10:07:00,1.54993,1.54993,1.54963,1.54971,224100002.0
2006-05-23 10:08:00,1.54982,1.54998,1.54969,1.54987,365900000.0
2006-05-23 10:09:00,1.54983,1.55,1.54971,1.54982,246799997.0
2006-05-23 10:10:00,1.54981,1.54999,1.54978,1.54998,346399995.0
2006-05-23 10:11:00,1.54985,1.5501,1.54985,1.54998,259500002.0
2006-05-23 10:12:00,1.54997,1.55011,1.54982,1.54996,310000001.0
2006-05-23 10:13:00,1.55008,1.55011,1.54972,1.54976,388799997.0
2006-05-23 10:14:00,1.54992,1.55006,1.54983,1.55006,333400001.0
2006-05-23 10:15:00,1.55003,1.55007,1.54985,1.55005,487299995.0
2006-05-23 10:16:00,1.55008,1.55008,1.54985,1.54992,519100000.0
2006-05-23 10:17:00,1.55003,1.5502,1.54979,1.54986,149900002.0
2006-05-23 10:18:00,1.55007,1.55025,1.55003,1.55007,331200000.0
2006-05-23 10:19:00,1.55019,1.55021,1.55005,1.55012,404900004.0
2006-05-23 10:20:00,1.54992,1.5501,1.54992,1.5501,124699999.0
2006-05-23 10:21:00,1.54999,1.55028,1.54999,1.55017,313600000.0
2006-05-23 10:22:00,1.55016,1.55035,1.55012,1.55025,238199997.0
2006-05-23 10:23:00,1.55037,1.55052,1.55029,1.55034,294499998.0
2006-05-23 10:24:00,1.55034,1.55041,1.55015,1.55032,227799998.0
2006-05-23 10:25:00,1.5503,1.55039,1.55005,1.55025,445900002.0
2006-05-23 10:26:00,1.5502,1.55035,1.55012,1.55033,237099998.0
2006-05-23 10:27:00,1.55032,1.5504,1.55022,1.55032,234499998.0
2006-05-23 10:28:00,1.55031,1.55039,1.55023,1.55035,221899999.0
2006-05-23 10:29:00,1.55023,1.55039,1.55014,1.5502,327200002.0
2006-05-23 10:30:00,1.55023,1.55048,1.55019,1.55045,340700001.0
2006-05-23 10:31:00,1.55033,1.55052,1.55028,1.55041,412100003.0
2006-05-23 10:32:00,1.5503,1.55048,1.55021,1.55035,348200005.0
2006-05-23 10:33:00,1.55029,1.55048,1.5502,1.55032,326300000.0
2006-05-23 10:34:00,1.55035,1.55048,1.55027,1.5503,281900003.0
2006-05-23 10:35:00,1.55045,1.55065,1.55033,1.55043,66700000.0
2006-05-23 10:36:00,1.5504,1.55059,1.55035,1.55043,507399990.0
2006-05-23 10:37:00,1.55055,1.55055,1.55033,1.5504,181900000.0
2006-05-23 10:38:00,1.5504,1.55057,1.55036,1.55046,275599999.0
2006-05-23 10:39:00,1.55045,1.55051,1.55035,1.55044,337100000.0
2006-05-23 10:40:00,1.55042,1.55053,1.55023,1.55045,381099998.0
2006-05-23 10:41:00,1.55047,1.55066,1.55045,1.55059,371100007.0
2006-05-23 10:42:00,1.55071,1.55074,1.55048,1.55063,240099999.0
2006-05-23 10:43:00,1.5506,1.5507,1.55026,1.5507,375299998.0
2006-05-23 10:44:00,1.55068,1.55068,1.55041,1.55046,270100002.0
2006-05-23 10:45:00,1.55047,1.55062,1.55033,1.55057,316500001.0
2006-05-23 10:46:00,1.55048,1.55049,1.55026,1.55026,228099999.0
2006-05-23 10:47:00,1.55039,1.55046,1.55027,1.55041,147999999.0
2006-05-23 10:48:00,1.55036,1.55053,1.55032,1.55048,448500002.0
2006-05-23 10:49:00,1.55034,1.55046,1.55032,1.55043,277099998.0
2006-05-23 10:50:00,1.55039,1.55046,1.55023,1.55046,299899997.0
2006-05-23 10:51:00,1.55032,1.55047,1.55015,1.55038,470999997.0
2006-05-23 10:52:00,1.5505,1.5505,1.55026,1.55031,338899998.0
2006-05-23 10:53:00,1.55034,1.55044,1.55025,1.5504,296699998.0
2006-05-23 10:54:00,1.55026,1.55044,1.55018,1.55027,183799998.0
2006-05-23 10:55:00,1.55024,1.55049,1.55011,1.55026,471199998.0
2006-05-23 10:56:00,1.55029,1.55038,1.55009,1.55026,215999999.0
2006-05-23 10:57:00,1.55035,1.55041,1.55015,1.55035,343900003.0
2006-05-23 10:58:00,1.55048,1.55072,1.55048,1.55072,165800001.0
2006-05-23 10:59:00,1.55092,1.55108,1.55084,1.55084,189400002.0
2006-05-23 11:00:00,1.55095,1.55095,1.5506,1.55067,290399999.0
2006-05-23 11:01:00,1.5507,1.55086,1.5507,1.55083,199499997.0
2006-05-23 11:02:00,1.55084,1.55091,1.55079,1.55083,231600002.0
2006-05-23 11:03:00,1.55089,1.55093,1.55074,1.55074,239900002.0
2006-05-23 11:04:00,1.55072,1.55078,1.55048,1.55064,223999999.0
2006-05-23 11:05:00,1.55056,1.55075,1.55056,1.55075,265100001.0
2006-05-23 11:06:00,1.55077,1.55083,1.55067,1.5508,195500001.0
2006-05-23 11:07:00,1.55075,1.55075,1.55058,1.55058,127900000.0
2006-05-23 11:08:00,1.55075,1.551,1.55062,1.55092,374700001.0
2006-05-23 11:09:00,1.55101,1.55103,1.55087,1.5509,300400002.0
2006-05-23 11:10:00,1.55094,1.55112,1.55084,1.55097,139800000.0
2006-05-23 11:11:00,1.5513,1.55154,1.5513,1.55135,218500001.0
2006-05-23 11:12:00,1.55125,1.55139,1.55118,1.55131,256499999.0
2006-05-23 11:13:00,1.55131,1.55145,1.55118,1.55137,256700001.0
2006-05-23 11:14:00,1.5513,1.55151,1.5513,1.55139,323599997.0
2006-05-23 11:15:00,1.5513,1.55131,1.55112,1.55124,294000002.0
2006-05-23 11:16:00,1.55112,1.55123,1.55109,1.55113,127100000.0
2006-05-23 11:17:00,1.5511,1.55124,1.551,1.551,214899998.0
2006-05-23 11:18:00,1.55115,1.55139,1.55111,1.55131,255600000.0
2006-05-23 11:19:00,1.55122,1.55132,1.55117,1.55123,289100001.0
2006-05-23 11:20:00,1.55111,1.5513,1.55101,1.55109,341800003.0
2006-05-23 11:21:00,1.55107,1.55109,1.55094,1.55099,393800001.0
2006-05-23 11:22:00,1.5509,1.55101,1.55073,1.55075,306299999.0
2006-05-23 11:23:00,1.5509,1.55098,1.55076,1.55077,255099998.0
2006-05-23 11:24:00,1.55082,1.55115,1.55082,1.55106,404800004.0
2006-05-23 11:25:00,1.55107,1.55121,1.55094,1.55108,419999998.0
2006-05-23 11:26:00,1.55092,1.55104,1.55092,1.55104,114300000.0
2006-05-23 11:27:00,1.55106,1.55119,1.55096,1.55108,200600001.0
2006-05-23 11:28:00,1.55106,1.55114,1.55094,1.55096,175000004.0
2006-05-23 11:29:00,1.55095,1.55115,1.55092,1.55103,402900006.0
2006-05-23 11:30:00,1.55094,1.55109,1.5508,1.55094,326300003.0
2006-05-23 11:31:00,1.55086,1.55099,1.55082,1.5509,241300004.0
2006-05-23 11:32:00,1.55091,1.55102,1.55079,1.55091,670100012.0
2006-05-23 11:33:00,1.551,1.55116,1.55099,1.55111,434799998.0
2006-05-23 11:34:00,1.55092,1.55107,1.55082,1.551,389699997.0
2006-05-23 11:35:00,1.551,1.55124,1.55098,1.55105,307600004.0
2006-05-23 11:36:00,1.55102,1.55108,1.55084,1.55095,332499995.0
2006-05-23 11:37:00,1.55081,1.551,1.5508,1.55093,261500003.0
2006-05-23 11:38:00,1.55092,1.55099,1.5508,1.55092,297200002.0
2006-05-23 11:39:00,1.5508,1.55102,1.55077,1.55082,314399998.0
2006-05-23 11:40:00,1.55065,1.55092,1.55065,1.5509,337099999.0
2006-05-23 11:41:00,1.55088,1.55097,1.55073,1.55088,225300001.0
2006-05-23 11:42:00,1.55085,1.55097,1.55072,1.55091,331700002.0
2006-05-23 11:43:00,1.55088,1.55097,1.55076,1.55081,229000001.0
2006-05-23 11:44:00,1.55088,1.55096,1.55076,1.55089,267699996.0
2006-05-23 11:45:00,1.55095,1.55103,1.55082,1.55085,368399998.0
2006-05-23 11:46:00,1.55095,1.55101,1.55082,1.55082,490600004.0
2006-05-23 11:47:00,1.55102,1.55102,1.55065,1.55091,296599996.0
2006-05-23 11:48:00,1.55073,1.55092,1.55072,1.55091,275800004.0
2006-05-23 11:49:00,1.55084,1.55118,1.55084,1.55088,303100004.0
2006-05-23 11:50:00,1.55102,1.5512,1.55102,1.55117,451199998.0
2006-05-23 11:51:00,1.55105,1.5513,1.55097,1.5512,314199997.0
2006-05-23 11:52:00,1.55114,1.55125,1.55099,1.55118,355700000.0
2006-05-23 11:53:00,1.55113,1.55125,1.55106,1.55121,337000000.0
2006-05-23 11:54:00,1.55118,1.55124,1.55099,1.55113,350199999.0
2006-05-23 11:55:00,1.5509,1.55122,1.5509,1.55117,295700002.0
2006-05-23 11:56:00,1.55112,1.55122,1.55094,1.55112,182200001.0
2006-05-23 11:57:00,1.5511,1.55139,1.5511,1.55139,248499999.0
2006-05-23 11:58:00,1.55137,1.55137,1.55105,1.55112,219899999.0
2006-05-23 11:59:00,1.55126,1.55135,1.55111,1.55113,325199997.0
2006-05-23 12:00:00,1.5513,1.55144,1.55124,1.55124,272700001.0
2006-05-23 12:01:00,1.55126,1.55149,1.55126,1.55143,221400001.0
2006-05-23 12:02:00,1.55134,1.55168,1.55129,1.55168,308400002.0
2006-05-23 12:03:00,1.55159,1.55168,1.55133,1.55158,254200004.0
2006-05-23 12:04:00,1.55152,1.55172,1.55152,1.55161,436300003.0
2006-05-23 12:05:00,1.5518,1.55202,1.5518,1.55198,202100000.0
2006-05-23 12:06:00,1.55196,1.55196,1.55156,1.55181,214500002.0
2006-05-23 12:07:00,1.5519,1.552,1.55167,1.55167,257800004.0
2006-05-23 12:08:00,1.55196,1.55237,1.55196,1.5522,396500004.0
2006-05-23 12:09:00,1.55227,1.55249,1.55219,1.55238,330400004.0
2006-05-23 12:10:00,1.55241,1.5525,1.5522,1.5523,383500003.0
2006-05-23 12:11:00,1.55218,1.55234,1.55202,1.55218,407100001.0
2006-05-23 12:12:00,1.55205,1.55222,1.55202,1.55213,331900004.0
2006-05-23 12:13:00,1.55225,1.55229,1.55216,1.5522,201000002.0
2006-05-23 12:14:00,1.55218,1.55225,1.55207,1.55216,161499998.0
2006-05-23 12:15:00,1.55214,1.55225,1.55203,1.55225,356299997.0
2006-05-23 12:16:00,1.55202,1.55227,1.55202,1.55225,337699999.0
2006-05-23 12:17:00,1.55223,1.55225,1.55208,1.55218,271399999.0
2006-05-23 12:18:00,1.5522,1.55225,1.55205,1.55205,198499999.0
2006-05-23 12:19:00,1.55218,1.55222,1.5521,1.55215,90299999.0
2006-05-23 12:20:00,1.55215,1.55221,1.552,1.5522,351500002.0
2006-05-23 12:21:00,1.55211,1.55225,1.55207,1.55207,336400001.0
2006-05-23 12:22:00,1.55205,1.5522,1.55199,1.5522,361499995.0
2006-05-23 12:23:00,1.5521,1.5522,1.55194,1.55208,180200002.0
2006-05-23 12:24:00,1.55205,1.5522,1.55203,1.5522,157599999.0
2006-05-23 12:25:00,1.55209,1.55218,1.55189,1.55202,485700005.0
2006-05-23 12:26:00,1.55207,1.55213,1.55192,1.55195,317199998.0
2006-05-23 12:27:00,1.55198,1.55215,1.55193,1.55215,394499999.0
2006-05-23 12:28:00,1.55192,1.55226,1.55192,1.55211,284500002.0
2006-05-23 12:29:00,1.55208,1.55218,1.55191,1.55191,358600006.0
2006-05-23 12:30:00,1.55196,1.55217,1.55196,1.55213,168400000.0
2006-05-23 12:31:00,1.55212,1.55219,1.55193,1.55219,284399998.0
2006-05-23 12:32:00,1.55213,1.5522,1.55198,1.55213,407900006.0
2006-05-23 12:33:00,1.55207,1.5522,1.55207,1.5522,84300002.0
2006-05-23 12:34:00,1.55215,1.55215,1.55205,1.55205,128500000.0
2006-05-23 12:35:00,1.55208,1.5522,1.55192,1.5521,363599999.0
2006-05-23 12:36:00,1.55219,1.55223,1.55193,1.55193,245599998.0
2006-05-23 12:37:00,1.55215,1.55215,1.55198,1.55206,305100009.0
2006-05-23 12:38:00,1.55205,1.55212,1.55191,1.55191,311600003.0
2006-05-23 12:39:00,1.55194,1.55203,1.55188,1.55202,289599995.0
2006-05-23 12:40:00,1.55197,1.55212,1.55184,1.55203,456900004.0
2006-05-23 12:41:00,1.55193,1.55208,1.55181,1.55195,241499998.0
2006-05-23 12:42:00,1.55199,1.55208,1.55185,1.55196,54300000.0
2006-05-23 12:43:00,1.55206,1.55207,1.55184,1.55194,317299997.0
2006-05-23 12:44:00,1.55191,1.55204,1.55176,1.55194,96599998.0
2006-05-23 12:45:00,1.55184,1.552,1.55183,1.55184,245499996.0
2006-05-23 12:46:00,1.55197,1.55199,1.55177,1.55188,412300003.0
2006-05-23 12:47:00,1.55179,1.552,1.55178,1.552,300499999.0
2006-05-23 12:48:00,1.55202,1.5524,1.55191,1.5523,228300001.0
2006-05-23 12:49:00,1.55215,1.55223,1.55198,1.55217,551900005.0
2006-05-23 12:50:00,1.55206,1.55218,1.55196,1.55199,250700005.0
2006-05-23 12:51:00,1.55229,1.55245,1.55227,1.55245,223400000.0
2006-05-23 12:52:00,1.55205,1.55253,1.55205,1.55233,383400002.0
2006-05-23 12:53:00,1.55231,1.55234,1.55205,1.55226,258599999.0
2006-05-23 12:54:00,1.55215,1.55227,1.55215,1.55223,245000003.0
2006-05-23 12:55:00,1.55219,1.55225,1.55207,1.55213,332300002.0
2006-05-23 12:56:00,1.55196,1.55232,1.55196,1.55232,354100000.0
2006-05-23 12:57:00,1.55212,1.55233,1.55212,1.55233,267399996.0
2006-05-23 12:58:00,1.55222,1.55239,1.5521,1.55225,542700001.0
2006-05-23 12:59:00,1.55226,1.55237,1.55214,1.55227,388000005.0
2006-05-23 13:00:00,1.55215,1.55234,1.55214,1.55227,229399998.0
2006-05-23 13:01:00,1.55217,1.55227,1.55203,1.55223,333800002.0
2006-05-23 13:02:00,1.5522,1.5522,1.55195,1.55195,264900002.0
2006-05-23 13:03:00,1.55201,1.55215,1.55195,1.55215,174500000.0
2006-05-23 13:04:00,1.55209,1.55209,1.55176,1.55186,301399999.0
2006-05-23 13:05:00,1.55184,1.55202,1.55184,1.55202,199900000.0
2006-05-23 13:06:00,1.55185,1.55208,1.55185,1.55201,166500001.0
2006-05-23 13:07:00,1.55201,1.5521,1.55188,1.55188,242000000.0
2006-05-23 13:08:00,1.55213,1.55219,1.55194,1.55195,280400003.0
2006-05-23 13:09:00,1.55217,1.55217,1.55201,1.55208,182200002.0
2006-05-23 13:10:00,1.552,1.55212,1.55187,1.55195,258500001.0
2006-05-23 13:11:00,1.55204,1.55213,1.55191,1.55203,267600001.0
2006-05-23 13:12:00,1.55205,1.55205,1.55183,1.55191,251199996.0
2006-05-23 13:13:00,1.55186,1.552,1.55182,1.55197,423000001.0
2006-05-23 13:14:00,1.5519,1.55205,1.55186,1.55198,115499998.0
2006-05-23 13:15:00,1.55184,1.55205,1.55182,1.55182,151899999.0
2006-05-23 13:16:00,1.55205,1.55211,1.55185,1.55188,226799997.0
2006-05-23 13:17:00,1.55198,1.55202,1.5519,1.55195,160499999.0
2006-05-23 13:18:00,1.55179,1.55204,1.55177,1.5519,436699999.0
2006-05-23 13:19:00,1.55179,1.55193,1.55171,1.55184,238500004.0
2006-05-23 13:20:00,1.55188,1.55195,1.5518,1.5519,179700001.0
2006-05-23 13:21:00,1.55191,1.55197,1.55179,1.55187,96300000.0
2006-05-23 13:22:00,1.55192,1.55194,1.55175,1.55184,290200002.0
2006-05-23 13:23:00,1.55198,1.55198,1.5517,1.5517,265000000.0
2006-05-23 13:24:00,1.55191,1.55202,1.55178,1.55193,426500002.0
2006-05-23 13:25:00,1.55189,1.55197,1.55164,1.55169,402299998.0
2006-05-23 13:26:00,1.55172,1.55172,1.5513,1.5513,400000008.0
2006-05-23 13:27:00,1.55132,1.55155,1.55132,1.5515,270399997.0
2006-05-23 13:28:00,1.55146,1.55152,1.55132,1.55136,242100001.0
2006-05-23 13:29:00,1.55117,1.55142,1.55117,1.55139,232800000.0
2006-05-23 13:30:00,1.55121,1.55138,1.55118,1.55138,477400004.0
2006-05-23 13:31:00,1.5514,1.55144,1.55121,1.55128,339299998.0
2006-05-23 13:32:00,1.55134,1.55152,1.55132,1.55138,300599996.0
2006-05-23 13:33:00,1.55138,1.55147,1.55128,1.5513,209300003.0
2006-05-23 13:34:00,1.55143,1.55143,1.5512,1.55129,242700000.0
2006-05-23 13:35:00,1.55138,1.55142,1.55122,1.55122,252200002.0
2006-05-23 13:36:00,1.55136,1.55152,1.55129,1.5514,277299997.0
2006-05-23 13:37:00,1.55133,1.55155,1.55127,1.55138,236500002.0
2006-05-23 13:38:00,1.55119,1.55135,1.55119,1.55124,282300004.0
2006-05-23 13:39:00,1.55142,1.55142,1.55125,1.55136,217000005.0
2006-05-23 13:40:00,1.55125,1.55125,1.55101,1.55106,365599996.0
2006-05-23 13:41:00,1.55113,1.55132,1.55098,1.5512,252200004.0
2006-05-23 13:42:00,1.55126,1.55131,1.55112,1.55131,264600000.0
2006-05-23 13:43:00,1.55135,1.55138,1.55116,1.55116,197200000.0
2006-05-23 13:44:00,1.55132,1.55145,1.55121,1.55133,264699999.0
2006-05-23 13:45:00,1.55146,1.55152,1.55138,1.55139,160600000.0
2006-05-23 13:46:00,1.55147,1.55154,1.5514,1.5515,318000000.0
2006-05-23 13:47:00,1.55143,1.55147,1.55121,1.55121,239100002.0
2006-05-23 13:48:00,1.5515,1.55161,1.55129,1.55147,373899999.0
2006-05-23 13:49:00,1.55141,1.55157,1.55128,1.55144,225599999.0
2006-05-23 13:50:00,1.55148,1.55155,1.55133,1.55136,459000008.0
2006-05-23 13:51:00,1.55135,1.55141,1.55117,1.55125,416699998.0
2006-05-23 13:52:00,1.55125,1.55135,1.55125,1.55135,65600001.0
2006-05-23 13:53:00,1.55149,1.5516,1.55132,1.55132,235699999.0
2006-05-23 13:54:00,1.55129,1.55138,1.5511,1.55128,280999996.0
2006-05-23 13:55:00,1.55122,1.55128,1.55106,1.55124,571199998.0
2006-05-23 13:56:00,1.55112,1.5513,1.55095,1.5513,198300000.0
2006-05-23 13:57:00,1.55113,1.55125,1.55102,1.55116,271900001.0
2006-05-23 13:58:00,1.55116,1.55135,1.55108,1.55135,375999999.0
2006-05-23 13:59:00,1.55133,1.55149,1.55121,1.55142,241200002.0
2006-05-23 14:00:00,1.55146,1.55153,1.55136,1.55153,332700002.0
2006-05-23 14:01:00,1.55153,1.55168,1.55141,1.55144,331200000.0
2006-05-23 14:02:00,1.55165,1.5518,1.55161,1.55172,360700000.0
2006-05-23 14:03:00,1.55147,1.55169,1.55124,1.55151,206100000.0
2006-05-23 14:04:00,1.55168,1.55171,1.55149,1.55153,316100001.0
2006-05-23 14:05:00,1.55156,1.55156,1.5514,1.55152,251199996.0
2006-05-23 14:06:00,1.5516,1.55165,1.5514,1.55152,299699998.0
2006-05-23 14:07:00,1.5516,1.5516,1.55139,1.55145,322000002.0
2006-05-23 14:08:00,1.55155,1.55169,1.55147,1.55151,203200002.0
2006-05-23 14:09:00,1.55163,1.5518,1.5515,1.55165,274200001.0
2006-05-23 14:10:00,1.55151,1.55164,1.55141,1.55151,238600002.0
2006-05-23 14:11:00,1.55147,1.55165,1.55147,1.55157,375900002.0
2006-05-23 14:12:00,1.55142,1.55171,1.55142,1.55164,383300005.0
2006-05-23 14:13:00,1.55165,1.55171,1.55143,1.55165,264499999.0
2006-05-23 14:14:00,1.55149,1.55158,1.55132,1.55147,215000000.0
2006-05-23 14:15:00,1.55148,1.55159,1.55137,1.55144,276000003.0
2006-05-23 14:16:00,1.55163,1.55163,1.55137,1.55148,130400004.0
2006-05-23 14:17:00,1.55134,1.55145,1.55122,1.55122,262600000.0
2006-05-23 14:18:00,1.55135,1.55137,1.55116,1.5512,287900002.0
2006-05-23 14:19:00,1.55127,1.55134,1.55115,1.55133,255900000.0
2006-05-23 14:20:00,1.55131,1.55137,1.55111,1.55135,482099999.0
2006-05-23 14:21:00,1.55123,1.55131,1.55105,1.55117,280800003.0
2006-05-23 14:22:00,1.55109,1.55137,1.55109,1.5513,355199996.0
2006-05-23 14:23:00,1.55132,1.55132,1.55103,1.55104,256199999.0
2006-05-23 14:24:00,1.55126,1.55134,1.55111,1.55116,340099996.0
2006-05-23 14:25:00,1.55128,1.55144,1.55127,1.55144,116600002.0
2006-05-23 14:26:00,1.55132,1.55151,1.55126,1.55133,312199998.0
2006-05-23 14:27:00,1.55113,1.55136,1.55105,1.55128,306700004.0
2006-05-23 14:28:00,1.55117,1.55131,1.55097,1.55101,379800004.0
2006-05-23 14:29:00,1.55111,1.55127,1.55096,1.55118,301800000.0
2006-05-23 14:30:00,1.55127,1.55139,1.55116,1.5513,369800004.0
2006-05-23 14:31:00,1.55123,1.55139,1.55114,1.55129,179800002.0
2006-05-23 14:32:00,1.55139,1.55156,1.55138,1.55152,517399993.0
2006-05-23 14:33:00,1.5515,1.55154,1.55136,1.55141,250400001.0
2006-05-23 14:34:00,1.55132,1.55143,1.55118,1.55133,262400001.0
2006-05-23 14:35:00,1.55134,1.55137,1.55104,1.55104,494800004.0
2006-05-23 14:36:00,1.55117,1.55137,1.55117,1.55136,150000000.0
2006-05-23 14:37:00,1.55135,1.55141,1.55129,1.55138,363200001.0
2006-05-23 14:38:00,1.55148,1.55149,1.55123,1.55141,343000001.0
2006-05-23 14:39:00,1.55132,1.55141,1.55125,1.55135,137799999.0
2006-05-23 14:40:00,1.55131,1.5514,1.55118,1.55125,86500002.0
2006-05-23 14:41:00,1.55125,1.5514,1.55103,1.55123,179199997.0
2006-05-23 14:42:00,1.55134,1.55143,1.55112,1.55134,331400000.0
2006-05-23 14:43:00,1.55138,1.55146,1.5512,1.55138,327000003.0
2006-05-23 14:44:00,1.55136,1.55136,1.55111,1.55111,232400002.0
2006-05-23 14:45:00,1.55135,1.55141,1.5513,1.55139,54200000.0
2006-05-23 14:46:00,1.55151,1.55151,1.55127,1.55127,215299999.0
2006-05-23 14:47:00,1.55128,1.55144,1.55126,1.55129,220600000.0
2006-05-23 14:48:00,1.55124,1.55136,1.55108,1.55123,256099997.0
2006-05-23 14:49:00,1.55125,1.55146,1.55113,1.5514,234400002.0
2006-05-23 14:50:00,1.55148,1.55148,1.55127,1.55141,410200000.0
2006-05-23 14:51:00,1.55144,1.55144,1.5511,1.55128,394900001.0
2006-05-23 14:52:00,1.55144,1.55156,1.55138,1.55153,181499998.0
2006-05-23 14:53:00,1.55152,1.55155,1.55128,1.55128,290599998.0
2006-05-23 14:54:00,1.55142,1.55152,1.5513,1.55147,303899998.0
2006-05-23 14:55:00,1.55127,1.5515,1.55125,1.5513,282899999.0
2006-05-23 14:56:00,1.55135,1.5516,1.55134,1.55145,358000000.0
2006-05-23 14:57:00,1.55152,1.5516,1.55138,1.55138,321800000.0
2006-05-23 14:58:00,1.55148,1.55161,1.55137,1.55137,195300002.0
2006-05-23 14:59:00,1.55141,1.55155,1.55134,1.55148,452300001.0
2006-05-23 15:00:00,1.55151,1.55161,1.55147,1.55157,223500002.0
2006-05-23 15:01:00,1.55162,1.55168,1.55141,1.55141,508800001.0
2006-05-23 15:02:00,1.55163,1.55173,1.55157,1.55166,90900000.0
2006-05-23 15:03:00,1.55163,1.55175,1.55154,1.55158,388299997.0
2006-05-23 15:04:00,1.5516,1.55166,1.55145,1.55163,409000002.0
2006-05-23 15:05:00,1.55143,1.55155,1.55123,1.55153,317100004.0
2006-05-23 15:06:00,1.55135,1.55159,1.55135,1.55155,245000001.0
2006-05-23 15:07:00,1.55142,1.55171,1.55142,1.55164,187500000.0
2006-05-23 15:08:00,1.55151,1.55167,1.55139,1.55167,286800006.0
2006-05-23 15:09:00,1.55161,1.55168,1.55147,1.5516,311799998.0
2006-05-23 15:10:00,1.5515,1.55165,1.55139,1.55161,398500002.0
2006-05-23 15:11:00,1.55154,1.55171,1.55154,1.55171,239400000.0
2006-05-23 15:12:00,1.55168,1.55176,1.55161,1.55163,222100001.0
2006-05-23 15:13:00,1.55164,1.55178,1.55159,1.55159,171100000.0
2006-05-23 15:14:00,1.55163,1.55179,1.55152,1.55168,284499994.0
2006-05-23 15:15:00,1.55165,1.55171,1.55147,1.55147,536700009.0
2006-05-23 15:16:00,1.55153,1.55173,1.55146,1.55148,388799999.0
2006-05-23 15:17:00,1.55163,1.55187,1.55159,1.55187,215300000.0
2006-05-23 15:18:00,1.55166,1.55191,1.55161,1.55191,150000000.0
2006-05-23 15:19:00,1.55189,1.55203,1.55183,1.55203,266999999.0
2006-05-23 15:20:00,1.55198,1.55228,1.55198,1.55225,433900004.0
2006-05-23 15:21:00,1.55231,1.55264,1.55224,1.55251,307100005.0
2006-05-23 15:22:00,1.55259,1.55263,1.55229,1.5524,387400002.0
2006-05-23 15:23:00,1.55244,1.55267,1.55232,1.55232,122300001.0
2006-05-23 15:24:00,1.55255,1.55257,1.55232,1.55232,283800000.0
2006-05-23 15:25:00,1.5523,1.55239,1.55214,1.5523,253100004.0
2006-05-23 15:26:00,1.55233,1.55243,1.55218,1.55218,281199996.0
2006-05-23 15:27:00,1.55238,1.55238,1.55218,1.55226,239100003.0
2006-05-23 15:28:00,1.5523,1.55266,1.55217,1.55249,307499993.0
2006-05-23 15:29:00,1.55284,1.55284,1.55247,1.55249,206900000.0
2006-05-23 15:30:00,1.55272,1.55279,1.55253,1.55263,185500003.0
2006-05-23 15:31:00,1.55263,1.55278,1.55251,1.55271,399599997.0
2006-05-23 15:32:00,1.55263,1.55276,1.5525,1.55257,408600006.0
2006-05-23 15:33:00,1.55279,1.55287,1.55265,1.55283,331700002.0
2006-05-23 15:34:00,1.55269,1.55276,1.55241,1.55257,235199999.0
2006-05-23 15:35:00,1.55272,1.5529,1.55266,1.55288,307600003.0
2006-05-23 15:36:00,1.55268,1.55282,1.55268,1.55276,175199999.0
2006-05-23 15:37:00,1.55271,1.55278,1.55251,1.55266,300100001.0
2006-05-23 15:38:00,1.55272,1.55278,1.55246,1.55246,228399998.0
2006-05-23 15:39:00,1.55265,1.55281,1.55265,1.55281,151999999.0
2006-05-23 15:40:00,1.55273,1.55285,1.55259,1.55275,399000002.0
2006-05-23 15:41:00,1.55256,1.55274,1.55247,1.55262,356699999.0
2006-05-23 15:42:00,1.55252,1.55265,1.55238,1.55248,293600003.0
2006-05-23 15:43:00,1.55253,1.55278,1.55245,1.5527,197699995.0
2006-05-23 15:44:00,1.55267,1.5528,1.55261,1.55269,237999998.0
2006-05-23 15:45:00,1.55278,1.55284,1.55255,1.55255,231000000.0
2006-05-23 15:46:00,1.55262,1.55276,1.55246,1.55251,332300000.0
2006-05-23 15:47:00,1.55261,1.55266,1.55248,1.55249,227500001.0
2006-05-23 15:48:00,1.55245,1.55262,1.55234,1.55255,248699999.0
2006-05-23 15:49:00,1.55243,1.55243,1.55226,1.55237,215600004.0
2006-05-23 15:50:00,1.5524,1.55268,1.55239,1.55268,408699996.0
2006-05-23 15:51:00,1.55261,1.55279,1.55248,1.55263,234100000.0
2006-05-23 15:52:00,1.55256,1.55268,1.5525,1.55251,177100001.0
2006-05-23 15:53:00,1.55264,1.55264,1.55234,1.55234,176199998.0
2006-05-23 15:54:00,1.55245,1.55268,1.55238,1.55268,246899998.0
2006-05-23 15:55:00,1.55265,1.55268,1.55247,1.55258,294699999.0
2006-05-23 15:56:00,1.55259,1.55271,1.55247,1.55261,484999995.0
2006-05-23 15:57:00,1.55262,1.55268,1.55249,1.55257,193099999.0
2006-05-23 15:58:00,1.55253,1.55295,1.55251,1.55295,157600000.0
2006-05-23 15:59:00,1.553,1.553,1.5527,1.55275,278399999.0
2006-05-23 16:00:00,1.5528,1.55305,1.55279,1.55291,122999998.0
2006-05-23 16:01:00,1.55284,1.55342,1.55284,1.55325,231100000.0
2006-05-23 16:02:00,1.55321,1.5533,1.55302,1.55304,173499998.0
2006-05-23 16:03:00,1.55303,1.55322,1.55288,1.55322,346200000.0
2006-05-23 16:04:00,1.55306,1.55324,1.55306,1.55313,249300001.0
2006-05-23 16:05:00,1.55323,1.55337,1.55314,1.55337,211399999.0
2006-05-23 16:06:00,1.55325,1.55352,1.55324,1.55325,322800002.0
2006-05-23 16:07:00,1.5531,1.5533,1.55305,1.55317,190799999.0
2006-05-23 16:08:00,1.55324,1.55329,1.55311,1.55316,455700002.0
2006-05-23 16:09:00,1.55298,1.55328,1.55298,1.55313,439400002.0
2006-05-23 16:10:00,1.55334,1.55334,1.55169,1.55259,227800000.0
2006-05-23 16:11:00,1.55327,1.55327,1.55294,1.55294,317799997.0
2006-05-23 16:12:00,1.55301,1.55323,1.55301,1.55323,179700003.0
2006-05-23 16:13:00,1.55312,1.55327,1.55287,1.55293,394999999.0
2006-05-23 16:14:00,1.55304,1.55322,1.55284,1.55314,394800005.0
2006-05-23 16:15:00,1.55305,1.55327,1.55285,1.55307,211100001.0
2006-05-23 16:16:00,1.55318,1.55339,1.55318,1.55336,494600002.0
2006-05-23 16:17:00,1.55335,1.55345,1.55325,1.55339,545899995.0
2006-05-23 16:18:00,1.55341,1.55352,1.55334,1.55337,349100000.0
2006-05-23 16:19:00,1.55336,1.55342,1.55317,1.55321,359300000.0
2006-05-23 16:20:00,1.55321,1.55331,1.55313,1.55331,192500002.0
2006-05-23 16:21:00,1.55325,1.55335,1.55307,1.55329,187699998.0
2006-05-23 16:22:00,1.55337,1.55349,1.55328,1.55329,114200000.0
2006-05-23 16:23:00,1.55335,1.55347,1.55322,1.55322,356500003.0
2006-05-23 16:24:00,1.55333,1.55361,1.55333,1.55356,590999997.0
2006-05-23 16:25:00,1.55347,1.55355,1.5534,1.55355,200899998.0
2006-05-23 16:26:00,1.55343,1.55363,1.5533,1.55349,314700002.0
2006-05-23 16:27:00,1.55325,1.55343,1.55322,1.55331,330699999.0
2006-05-23 16:28:00,1.55317,1.55344,1.55317,1.55325,192700002.0
2006-05-23 16:29:00,1.55328,1.55328,1.55305,1.55316,226800000.0
2006-05-23 16:30:00,1.5529,1.55322,1.5529,1.55303,241200003.0
2006-05-23 16:31:00,1.55284,1.55312,1.55284,1.553,333400001.0
2006-05-23 16:32:00,1.55306,1.55331,1.55306,1.55315,276899998.0
2006-05-23 16:33:00,1.55306,1.55318,1.55291,1.55295,447500003.0
2006-05-23 16:34:00,1.55303,1.55321,1.553,1.55307,382500003.0
2006-05-23 16:35:00,1.55279,1.55293,1.55258,1.55268,360200001.0
2006-05-23 16:36:00,1.55262,1.55277,1.55254,1.55268,65400000.0
2006-05-23 16:37:00,1.55276,1.55281,1.55258,1.55258,258800003.0
2006-05-23 16:38:00,1.55256,1.55274,1.55253,1.55271,394599996.0
2006-05-23 16:39:00,1.55259,1.55278,1.55259,1.55278,196600000.0
2006-05-23 16:40:00,1.55272,1.55282,1.55253,1.5527,379299999.0
2006-05-23 16:41:00,1.55254,1.55266,1.55244,1.55259,261999998.0
2006-05-23 16:42:00,1.55239,1.55274,1.55239,1.55262,384900004.0
2006-05-23 16:43:00,1.55244,1.55259,1.55226,1.55246,38400000.0
2006-05-23 16:44:00,1.55263,1.55267,1.55244,1.55262,311299996.0
2006-05-23 16:45:00,1.55249,1.55267,1.55243,1.55259,348000003.0
2006-05-23 16:46:00,1.55258,1.5527,1.55247,1.5527,149099999.0
2006-05-23 16:47:00,1.55263,1.55269,1.55248,1.5526,259900000.0
2006-05-23 16:48:00,1.55248,1.55267,1.55245,1.55247,469599996.0
2006-05-23 16:49:00,1.55253,1.55271,1.55249,1.55271,137000000.0
2006-05-23 16:50:00,1.55258,1.55273,1.55247,1.55254,456600005.0
2006-05-23 16:51:00,1.55262,1.5527,1.5523,1.5523,243099998.0
2006-05-23 16:52:00,1.55247,1.55261,1.55247,1.5526,166999998.0
2006-05-23 16:53:00,1.55246,1.5526,1.55245,1.55245,220200001.0
2006-05-23 16:54:00,1.55237,1.55269,1.55237,1.55261,437599996.0
2006-05-23 16:55:00,1.55267,1.55268,1.55246,1.55257,359700000.0
2006-05-23 16:56:00,1.55253,1.55262,1.55242,1.55255,198700000.0
2006-05-23 16:57:00,1.55264,1.55266,1.55251,1.55261,219599998.0
2006-05-23 16:58:00,1.55224,1.55252,1.55224,1.55241,380999996.0
2006-05-23 16:59:00,1.55236,1.55253,1.55223,1.55251,354500004.0
2006-05-23 17:00:00,1.55248,1.55257,1.5522,1.5524,190300000.0
2006-05-23 17:01:00,1.55244,1.55244,1.55211,1.5523,288199998.0
2006-05-23 17:02:00,1.55236,1.55236,1.55215,1.55219,262400001.0
2006-05-23 17:03:00,1.55224,1.55237,1.5521,1.5522,314800000.0
2006-05-23 17:04:00,1.55214,1.55234,1.55197,1.55216,288099994.0
2006-05-23 17:05:00,1.55227,1.55239,1.55211,1.55222,300200003.0
2006-05-23 17:06:00,1.55228,1.5524,1.55215,1.55232,122800002.0
2006-05-23 17:07:00,1.55238,1.55241,1.55221,1.55226,174599998.0
2006-05-23 17:08:00,1.55226,1.55244,1.5522,1.55237,337200001.0
2006-05-23 17:09:00,1.55236,1.55248,1.55228,1.55233,256799999.0
2006-05-23 17:10:00,1.55237,1.55238,1.55211,1.55211,213699999.0
2006-05-23 17:11:00,1.55235,1.55246,1.55224,1.55224,165199997.0
2006-05-23 17:12:00,1.55226,1.55246,1.55226,1.55245,351899998.0
2006-05-23 17:13:00,1.55241,1.55249,1.55224,1.55247,367400000.0
2006-05-23 17:14:00,1.55252,1.55252,1.55232,1.5524,178700001.0
2006-05-23 17:15:00,1.55221,1.55233,1.55215,1.55222,384900001.0
2006-05-23 17:16:00,1.55224,1.5524,1.55211,1.55225,474700003.0
2006-05-23 17:17:00,1.55235,1.55236,1.55212,1.55234,330699996.0
2006-05-23 17:18:00,1.55238,1.55238,1.55217,1.55218,159999999.0
2006-05-23 17:19:00,1.55234,1.55242,1.5523,1.55241,339200001.0
2006-05-23 17:20:00,1.55239,1.55256,1.55227,1.55241,390800000.0
2006-05-23 17:21:00,1.5524,1.55257,1.5524,1.55244,215900000.0
2006-05-23 17:22:00,1.55232,1.55244,1.55222,1.55228,228399999.0
2006-05-23 17:23:00,1.55225,1.55236,1.55216,1.55221,212200002.0
2006-05-23 17:24:00,1.55237,1.55238,1.55215,1.55215,311600000.0
2006-05-23 17:25:00,1.55218,1.55239,1.55218,1.55232,232499999.0
2006-05-23 17:26:00,1.55238,1.5525,1.55236,1.5524,224500003.0
2006-05-23 17:27:00,1.55235,1.55255,1.55235,1.5524,351800005.0
2006-05-23 17:28:00,1.55228,1.55245,1.55219,1.55222,314700002.0
2006-05-23 17:29:00,1.55235,1.55236,1.55213,1.55231,301199995.0
2006-05-23 17:30:00,1.55224,1.55232,1.55207,1.55225,334700000.0
2006-05-23 17:31:00,1.55212,1.55224,1.55202,1.5522,375099999.0
2006-05-23 17:32:00,1.55228,1.55228,1.55206,1.55215,271400004.0
2006-05-23 17:33:00,1.55224,1.55231,1.5521,1.5521,227500002.0
2006-05-23 17:34:00,1.55219,1.55226,1.55202,1.55215,343299998.0
2006-05-23 17:35:00,1.55227,1.55234,1.55214,1.55224,136000000.0
2006-05-23 17:36:00,1.55215,1.55232,1.552,1.55232,242899998.0
2006-05-23 17:37:00,1.55221,1.55246,1.55221,1.55236,318999997.0
2006-05-23 17:38:00,1.5524,1.5524,1.55214,1.55226,229200000.0
2006-05-23 17:39:00,1.55209,1.55237,1.55209,1.55233,307399998.0
2006-05-23 17:40:00,1.55206,1.55237,1.55206,1.55236,247100001.0
2006-05-23 17:41:00,1.55233,1.55233,1.55198,1.55198,336500002.0
2006-05-23 17:42:00,1.55211,1.55223,1.55203,1.55218,229600000.0
2006-05-23 17:43:00,1.55208,1.55213,1.55189,1.55192,286800002.0
2006-05-23 17:44:00,1.55184,1.55222,1.55184,1.55212,457099995.0
2006-05-23 17:45:00,1.55203,1.5521,1.55192,1.55197,568000001.0
2006-05-23 17:46:00,1.55202,1.55213,1.55199,1.55201,436199997.0
2006-05-23 17:47:00,1.55218,1.55218,1.552,1.55209,284699998.0
2006-05-23 17:48:00,1.552,1.55202,1.55185,1.552,238700001.0
2006-05-23 17:49:00,1.55194,1.55209,1.5518,1.55192,454700000.0
2006-05-23 17:50:00,1.55203,1.55204,1.55185,1.55197,241100001.0
2006-05-23 17:51:00,1.5519,1.55207,1.55184,1.552,371600000.0
2006-05-23 17:52:00,1.552,1.55212,1.55184,1.55189,321699998.0
2006-05-23 17:53:00,1.55178,1.55204,1.55176,1.5519,350599996.0
2006-05-23 17:54:00,1.55183,1.55202,1.55178,1.55194,323099998.0
2006-05-23 17:55:00,1.55199,1.55209,1.55185,1.55189,405099997.0
2006-05-23 17:56:00,1.55191,1.55207,1.55177,1.55188,116900000.0
2006-05-23 17:57:00,1.55182,1.55197,1.55182,1.55196,236700001.0
2006-05-23 17:58:00,1.55169,1.55193,1.55169,1.5519,179399999.0
2006-05-23 17:59:00,1.55178,1.55191,1.55171,1.5519,325100001.0
2006-05-23 18:00:00,1.55172,1.55193,1.55172,1.55186,247800003.0
2006-05-23 18:01:00,1.5519,1.552,1.5519,1.552,1770800010.0
2006-05-23 18:04:00,1.5519,1.552,1.5519,1.552,1770800010.0
2006-05-23 18:07:00,1.5522,1.5522,1.552,1.552,1770800010.0
2006-05-23 18:09:00,1.55168,1.55193,1.55168,1.5518,1770800010.0
2006-05-23 18:10:00,1.5519,1.552,1.5519,1.552,1442000003.0
2006-05-23 18:11:00,1.55185,1.55196,1.55162,1.55171,1442000003.0
2006-05-23 18:12:00,1.55187,1.55192,1.55172,1.55176,1738900010.0
2006-05-23 18:13:00,1.55191,1.55195,1.55169,1.55169,1196400002.0
2006-05-23 18:15:00,1.55191,1.55199,1.55175,1.5519,1034300007.0
2006-05-23 18:17:00,1.5518,1.55191,1.5516,1.55176,1919500003.0
2006-05-23 18:18:00,1.55161,1.552,1.55161,1.55192,730400000.0
2006-05-23 18:19:00,1.55201,1.55219,1.55185,1.55204,1962100008.0
2006-05-23 18:20:00,1.55203,1.55214,1.55192,1.55205,1887699999.0
2006-05-23 18:21:00,1.55207,1.55218,1.55196,1.55207,685699999.0
2006-05-23 18:22:00,1.55194,1.55206,1.55192,1.55202,849100004.0
2006-05-23 18:24:00,1.552,1.5522,1.552,1.552,1091500001.0
2006-05-23 18:25:00,1.5522,1.5522,1.552,1.552,1091500001.0
2006-05-23 18:26:00,1.5522,1.5522,1.552,1.552,1091500001.0
2006-05-23 18:27:00,1.55205,1.55217,1.55195,1.552,1091500001.0
2006-05-23 18:28:00,1.55209,1.55218,1.55201,1.55212,2017500003.0
2006-05-23 18:29:00,1.55202,1.55223,1.55202,1.55218,1771000003.0
2006-05-23 18:30:00,1.55204,1.55226,1.552,1.5521,982299998.0
2006-05-23 18:31:00,1.55207,1.5521,1.55184,1.55203,988500005.0
2006-05-23 18:32:00,1.55198,1.55208,1.55172,1.55192,1362600003.0
2006-05-23 18:33:00,1.55199,1.55199,1.55175,1.55188,2053600013.0
2006-05-23 18:34:00,1.5522,1.5522,1.552,1.552,1920300000.0
2006-05-23 18:35:00,1.552,1.55206,1.55187,1.55195,1920300000.0
2006-05-23 18:36:00,1.55199,1.55199,1.55172,1.55182,1574399998.0
2006-05-23 18:37:00,1.55181,1.55195,1.5517,1.55187,1947299997.0
2006-05-23 18:38:00,1.5519,1.5519,1.55163,1.55166,1678399999.0
2006-05-23 18:39:00,1.55176,1.55196,1.55175,1.55189,2026000004.0
2006-05-23 18:40:00,1.5519,1.5519,1.5519,1.5519,976500003.0
2006-05-23 18:41:00,1.55177,1.55203,1.55174,1.55195,976500003.0
2006-05-23 18:42:00,1.55202,1.55207,1.55177,1.55187,1311500013.0
2006-05-23 18:43:00,1.55196,1.55205,1.55184,1.55199,310799998.0
2006-05-23 18:44:00,1.55203,1.55213,1.55183,1.55194,879700007.0
2006-05-23 18:45:00,1.55192,1.55199,1.55173,1.55185,649700007.0
2006-05-23 18:46:00,1.55197,1.55197,1.55167,1.55167,389700004.0
2006-05-23 18:47:00,1.55197,1.55204,1.55187,1.55192,187699998.0
2006-05-23 18:48:00,1.552,1.55205,1.55182,1.55186,1333499997.0
2006-05-23 18:49:00,1.55202,1.55202,1.55184,1.55193,339099996.0
2006-05-23 18:50:00,1.55183,1.55197,1.55178,1.55192,696799993.0
2006-05-23 18:51:00,1.55198,1.55205,1.55176,1.55177,1396599995.0
2006-05-23 18:52:00,1.5519,1.55203,1.5518,1.55198,1446100003.0
2006-05-23 18:53:00,1.55182,1.55198,1.55169,1.55195,1312699995.0
2006-05-23 18:54:00,1.5519,1.55198,1.55182,1.55187,858200002.0
2006-05-23 18:55:00,1.55199,1.55209,1.55186,1.55186,1409400004.0
2006-05-23 18:56:00,1.552,1.5521,1.55192,1.55209,905300005.0
2006-05-23 18:57:00,1.55207,1.55209,1.55184,1.55201,672500001.0
2006-05-23 18:58:00,1.55215,1.55222,1.5519,1.55198,1333200003.0
2006-05-23 18:59:00,1.55205,1.55215,1.55193,1.55206,1819000001.0
2006-05-23 19:00:00,1.55194,1.55212,1.55191,1.55205,388200004.0
2006-05-23 19:01:00,1.55212,1.55212,1.55186,1.55199,318099995.0
2006-05-23 19:02:00,1.55191,1.55213,1.5519,1.55207,1009399994.0
2006-05-23 19:03:00,1.55196,1.55209,1.55194,1.55205,500300005.0
2006-05-23 19:04:00,1.55205,1.55205,1.55192,1.55192,255500002.0
2006-05-23 19:05:00,1.55199,1.55209,1.55186,1.55208,717199995.0
2006-05-23 19:06:00,1.55213,1.55222,1.55199,1.55205,2120400004.0
2006-05-23 19:07:00,1.55218,1.5523,1.552,1.552,867300001.0
2006-05-23 19:08:00,1.5521,1.55226,1.55208,1.55216,1697500006.0
2006-05-23 19:09:00,1.55215,1.55222,1.55197,1.55213,1490799992.0
2006-05-23 19:10:00,1.55212,1.55244,1.55203,1.55229,973100001.0
2006-05-23 19:11:00,1.55235,1.55271,1.55234,1.55249,1354799996.0
2006-05-23 19:12:00,1.55257,1.55262,1.55233,1.55246,955300000.0
2006-05-23 19:13:00,1.5525,1.55268,1.55241,1.55268,402799995.0
2006-05-23 19:14:00,1.55258,1.5528,1.55258,1.55272,406699998.0
2006-05-23 19:15:00,1.55268,1.55282,1.55263,1.55271,1465099998.0
2006-05-23 19:16:00,1.55271,1.5529,1.55269,1.55273,686399996.0
2006-05-23 19:17:00,1.55288,1.55288,1.55261,1.55261,784200001.0
2006-05-23 19:18:00,1.55283,1.55285,1.55262,1.55266,644800004.0
2006-05-23 19:19:00,1.55265,1.55283,1.55261,1.55269,999100001.0
2006-05-23 19:20:00,1.55256,1.55265,1.55227,1.55255,1160600002.0
2006-05-23 19:21:00,1.55253,1.55268,1.55244,1.55256,1275700004.0
2006-05-23 19:22:00,1.55268,1.55268,1.55249,1.55249,85099999.0
2006-05-23 19:23:00,1.55256,1.55262,1.5524,1.5524,667699999.0
2006-05-23 19:24:00,1.55257,1.55263,1.5524,1.55256,612000004.0
2006-05-23 19:25:00,1.55259,1.55265,1.55245,1.55245,718700001.0
2006-05-23 19:26:00,1.55255,1.55262,1.55237,1.5525,1018900001.0
2006-05-23 19:27:00,1.55248,1.55249,1.55223,1.55232,1297800002.0
2006-05-23 19:28:00,1.55246,1.55278,1.55246,1.55278,551299997.0
2006-05-23 19:29:00,1.55276,1.55324,1.55276,1.55304,736600000.0
2006-05-23 19:30:00,1.5532,1.5534,1.5532,1.5532,1255599998.0
2006-05-23 19:31:00,1.55295,1.55315,1.55279,1.55297,1255599998.0
2006-05-23 19:32:00,1.55294,1.55298,1.55278,1.55278,822800005.0
2006-05-23 19:33:00,1.55288,1.55295,1.55274,1.55274,973599999.0
2006-05-23 19:34:00,1.55285,1.55308,1.55282,1.55289,1852900000.0
2006-05-23 19:35:00,1.5527,1.55282,1.55248,1.55272,766700004.0
2006-05-23 19:36:00,1.55263,1.55272,1.55234,1.55257,669999999.0
2006-05-23 19:37:00,1.55265,1.55273,1.55257,1.55265,480399998.0
2006-05-23 19:38:00,1.55256,1.55274,1.55256,1.55263,724000001.0
2006-05-23 19:39:00,1.55266,1.55274,1.55242,1.55244,1173700002.0
2006-05-23 19:40:00,1.55253,1.55282,1.55253,1.55282,420400002.0
2006-05-23 19:41:00,1.55278,1.55293,1.55278,1.55293,434099999.0
2006-05-23 19:42:00,1.55299,1.55301,1.55274,1.55285,586200000.0
2006-05-23 19:43:00,1.55289,1.55289,1.55258,1.55258,435899999.0
2006-05-23 19:44:00,1.55272,1.5529,1.55266,1.5528,975399991.0
2006-05-23 19:45:00,1.55258,1.55275,1.55249,1.55275,248400001.0
2006-05-23 19:46:00,1.55269,1.55272,1.55252,1.55272,808900002.0
2006-05-23 19:47:00,1.55258,1.5528,1.55258,1.5527,230100000.0
2006-05-23 19:48:00,1.55265,1.55273,1.55258,1.55262,654100007.0
2006-05-23 19:49:00,1.55245,1.55256,1.55233,1.55247,1359899997.0
2006-05-23 19:50:00,1.55243,1.55252,1.55232,1.55242,285400003.0
2006-05-23 19:51:00,1.55242,1.55248,1.55235,1.55242,477600001.0
2006-05-23 19:52:00,1.55243,1.55249,1.55232,1.55245,354900005.0
2006-05-23 19:53:00,1.55249,1.55254,1.55229,1.55234,462099998.0
2006-05-23 19:54:00,1.55249,1.55259,1.5524,1.55244,297800002.0
2006-05-23 19:55:00,1.55256,1.55263,1.55245,1.5526,523200003.0
2006-05-23 19:56:00,1.55253,1.55268,1.55239,1.5526,1258599998.0
2006-05-23 19:57:00,1.55247,1.55261,1.55237,1.55252,1651200000.0
2006-05-23 19:58:00,1.5525,1.5526,1.55235,1.55235,1691999996.0
2006-05-23 19:59:00,1.55237,1.55256,1.55236,1.55237,908400007.0
2006-05-23 20:00:00,1.55254,1.55256,1.55223,1.55223,703200000.0
2006-05-23 20:01:00,1.55224,1.55235,1.55211,1.55226,764200005.0
2006-05-23 20:02:00,1.55226,1.55236,1.55212,1.55225,577199996.0
2006-05-23 20:03:00,1.55239,1.55246,1.55225,1.55233,362300000.0
2006-05-23 20:04:00,1.55234,1.55244,1.55231,1.55242,323900001.0
2006-05-23 20:05:00,1.55229,1.55242,1.55225,1.55242,460800002.0
2006-05-23 20:06:00,1.55238,1.55253,1.55238,1.55253,465499993.0
2006-05-23 20:07:00,1.55253,1.55253,1.55236,1.55236,141500000.0
2006-05-23 20:08:00,1.55254,1.55271,1.55252,1.55267,1528799999.0
2006-05-23 20:09:00,1.55274,1.55274,1.55257,1.55257,223100002.0
2006-05-23 20:10:00,1.55274,1.55298,1.55268,1.55271,252600003.0
2006-05-23 20:11:00,1.55281,1.55299,1.55266,1.55281,733500001.0
2006-05-23 20:12:00,1.55272,1.55295,1.55272,1.55278,293899998.0
2006-05-23 20:13:00,1.55269,1.553,1.55258,1.55265,1696100014.0
2006-05-23 20:14:00,1.55235,1.55252,1.55193,1.5522,593399996.0
2006-05-23 20:15:00,1.55222,1.55237,1.55212,1.55225,1289700005.0
2006-05-23 20:16:00,1.55232,1.55238,1.55222,1.55222,2087700014.0
2006-05-23 20:17:00,1.55237,1.55261,1.55237,1.55261,548099995.0
2006-05-23 20:18:00,1.55257,1.55264,1.5525,1.5526,573600004.0
2006-05-23 20:19:00,1.5526,1.5528,1.5526,1.5526,748000000.0
2006-05-23 20:20:00,1.5524,1.5526,1.5524,1.5524,748000000.0
2006-05-23 20:21:00,1.55226,1.55237,1.55213,1.55228,748000000.0
2006-05-23 20:22:00,1.55218,1.55236,1.55218,1.55235,774799998.0
2006-05-23 20:23:00,1.55208,1.55233,1.55203,1.55212,1181600000.0
2006-05-23 20:24:00,1.55212,1.55216,1.55187,1.55195,668900004.0
2006-05-23 20:25:00,1.55205,1.55212,1.55189,1.55203,889200006.0
2006-05-23 20:26:00,1.55215,1.55215,1.55204,1.55204,277900001.0
2006-05-23 20:27:00,1.55213,1.55213,1.55187,1.55196,469399997.0
2006-05-23 20:28:00,1.5522,1.5522,1.5522,1.5522,1866200002.0
2006-05-23 20:29:00,1.55209,1.55217,1.55186,1.55203,1866200002.0
2006-05-23 20:33:00,1.55209,1.55212,1.55185,1.55185,677299997.0
2006-05-23 20:34:00,1.55195,1.55228,1.55195,1.55228,398799998.0
2006-05-23 20:35:00,1.55221,1.5524,1.5522,1.55225,603300000.0
2006-05-23 20:36:00,1.55214,1.5524,1.55205,1.5524,659900002.0
2006-05-23 20:37:00,1.55237,1.55237,1.55202,1.55202,1095800012.0
2006-05-23 20:38:00,1.55203,1.55229,1.55203,1.55223,2115200004.0
2006-05-23 20:39:00,1.55207,1.55238,1.55207,1.55237,977599997.0
2006-05-23 20:40:00,1.55242,1.55242,1.55197,1.55197,1263600002.0
2006-05-23 20:41:00,1.55188,1.55204,1.55162,1.5518,559600001.0
2006-05-23 20:42:00,1.5517,1.55189,1.55166,1.55188,350899999.0
2006-05-23 20:43:00,1.55199,1.55212,1.55173,1.55173,744299998.0
2006-05-23 20:44:00,1.55167,1.55201,1.55167,1.55187,1340699995.0
2006-05-23 20:45:00,1.55176,1.55196,1.55173,1.5519,843800000.0
2006-05-23 20:46:00,1.55196,1.55203,1.55173,1.55193,255700004.0
2006-05-23 20:47:00,1.55172,1.55183,1.55153,1.55183,833200005.0
2006-05-23 20:48:00,1.5518,1.55193,1.55165,1.55172,1301600000.0
2006-05-23 20:49:00,1.55175,1.55187,1.55153,1.55175,912500009.0
2006-05-23 20:50:00,1.55179,1.55185,1.55162,1.55184,1656100004.0
2006-05-23 20:51:00,1.55182,1.55185,1.55164,1.55169,281999999.0
2006-05-23 20:52:00,1.55188,1.55202,1.55177,1.55187,1629399998.0
2006-05-23 20:53:00,1.5519,1.55195,1.55179,1.5518,1694600003.0
2006-05-23 20:54:00,1.55176,1.55196,1.55176,1.55193,875400006.0
2006-05-23 20:55:00,1.55192,1.55198,1.55182,1.55182,435700003.0
2006-05-23 21:00:00,1.5519,1.552,1.5519,1.552,1556500006.0
2006-05-23 21:02:00,1.5517,1.55185,1.55163,1.5518,1556500006.0
2006-05-23 21:03:00,1.5518,1.55188,1.55165,1.5517,1610699998.0
2006-05-23 21:04:00,1.55165,1.55178,1.55156,1.55173,206299998.0
2006-05-23 21:05:00,1.55171,1.55186,1.5516,1.55183,953000004.0
2006-05-23 21:06:00,1.55181,1.55205,1.55165,1.55186,433100001.0
2006-05-23 21:07:00,1.55182,1.55201,1.55179,1.55183,574399996.0
2006-05-23 21:08:00,1.55188,1.55204,1.55185,1.55201,182800000.0
2006-05-23 21:09:00,1.55184,1.552,1.55175,1.55185,469300003.0
2006-05-23 21:10:00,1.55192,1.55206,1.55182,1.55196,1101199998.0
2006-05-23 21:11:00,1.55198,1.55208,1.55189,1.55208,687600006.0
2006-05-23 21:12:00,1.55204,1.55219,1.55195,1.55212,345300002.0
2006-05-23 21:13:00,1.55205,1.5521,1.55194,1.55203,1084700006.0
2006-05-23 21:14:00,1.55198,1.5521,1.55187,1.5521,797900000.0
2006-05-23 21:15:00,1.55213,1.5522,1.55192,1.55193,903400003.0
2006-05-23 21:16:00,1.55184,1.55215,1.55184,1.5521,526400000.0
2006-05-23 21:17:00,1.55203,1.55221,1.55201,1.55211,1267500000.0
2006-05-23 21:18:00,1.5522,1.5522,1.55194,1.55219,549500003.0
2006-05-23 21:19:00,1.55208,1.5522,1.55196,1.55212,571300000.0
2006-05-23 21:21:00,1.5524,1.5524,1.5524,1.5524,1690900007.0
2006-05-23 21:22:00,1.55206,1.55232,1.55206,1.55222,1690900007.0
2006-05-23 21:23:00,1.55219,1.55228,1.55198,1.55215,1228700005.0
2006-05-23 21:24:00,1.55219,1.55219,1.55199,1.55204,706600005.0
2006-05-23 21:25:00,1.55205,1.55226,1.55182,1.5521,1470800001.0
2006-05-23 21:26:00,1.55212,1.55218,1.552,1.55207,482899996.0
2006-05-23 21:27:00,1.5522,1.55228,1.55215,1.55222,582200005.0
2006-05-23 21:28:00,1.55215,1.55223,1.55199,1.55199,882599992.0
2006-05-23 21:29:00,1.55213,1.55228,1.552,1.55205,563899994.0
2006-05-23 21:30:00,1.55199,1.55212,1.55195,1.5521,405200002.0
2006-05-23 21:31:00,1.5521,1.5521,1.55191,1.55195,754400000.0
2006-05-23 21:32:00,1.55205,1.55223,1.55197,1.5521,2030600012.0
2006-05-23 21:33:00,1.55214,1.55218,1.55198,1.55207,232000004.0
2006-05-23 21:34:00,1.55205,1.5522,1.55204,1.55215,1526500001.0
2006-05-23 21:35:00,1.55202,1.55217,1.55198,1.55213,929000001.0
2006-05-23 21:36:00,1.55199,1.55218,1.55199,1.55205,149300002.0
2006-05-23 21:37:00,1.55212,1.55212,1.55188,1.55188,320999998.0
2006-05-23 21:38:00,1.55198,1.55205,1.55184,1.55199,371600000.0
2006-05-23 21:39:00,1.552,1.552,1.5519,1.5519,12000000.0
2006-05-23 21:40:00,1.55187,1.552,1.55175,1.55188,753899994.0
2006-05-23 21:41:00,1.55186,1.55191,1.55165,1.55175,762099997.0
2006-05-23 21:42:00,1.55173,1.55187,1.5517,1.55181,566200003.0
2006-05-23 21:43:00,1.55175,1.55189,1.55171,1.55187,956599998.0
2006-05-23 21:44:00,1.55188,1.55189,1.55166,1.5517,1393000011.0
2006-05-23 21:45:00,1.55167,1.55185,1.55167,1.5518,853799998.0
2006-05-23 21:46:00,1.55177,1.55186,1.55155,1.55165,1178700000.0
2006-05-23 21:47:00,1.55175,1.55184,1.55162,1.55165,1259199999.0
2006-05-23 21:48:00,1.55172,1.55183,1.55161,1.55175,476400005.0
2006-05-23 21:49:00,1.55182,1.55189,1.55165,1.55166,1154699997.0
2006-05-23 21:50:00,1.55178,1.55178,1.55159,1.55165,256400002.0
2006-05-23 21:51:00,1.55176,1.55182,1.55164,1.55164,629700008.0
2006-05-23 21:52:00,1.55173,1.55181,1.55156,1.55169,1396700006.0
2006-05-23 21:53:00,1.55172,1.55172,1.55147,1.55156,519300005.0
2006-05-23 21:54:00,1.55157,1.5517,1.55153,1.55156,233000005.0
2006-05-23 21:55:00,1.55158,1.5517,1.55143,1.55152,543599997.0
2006-05-23 21:56:00,1.55165,1.5518,1.55153,1.55153,483399997.0
2006-05-23 21:57:00,1.5516,1.5517,1.55152,1.55162,511400004.0
2006-05-23 21:58:00,1.55163,1.55164,1.55145,1.55156,777400004.0
2006-05-23 21:59:00,1.55158,1.55171,1.55146,1.55155,1051500012.0
2006-05-23 22:00:00,1.55156,1.55178,1.55148,1.55168,588100004.0
2006-05-23 22:01:00,1.55169,1.55179,1.55164,1.55164,282699997.0
2006-05-23 22:02:00,1.55155,1.55163,1.5513,1.55145,1067700007.0
2006-05-23 22:03:00,1.55155,1.55162,1.55135,1.55157,305799998.0
2006-05-23 22:04:00,1.5516,1.5516,1.55132,1.5515,648099996.0
2006-05-23 22:05:00,1.55149,1.55155,1.55133,1.55146,340199996.0
2006-05-23 22:06:00,1.5513,1.5514,1.55104,1.55116,608900006.0
2006-05-23 22:07:00,1.55114,1.55126,1.55101,1.55105,283500001.0
2006-05-23 22:08:00,1.5512,1.55137,1.55107,1.55107,505900004.0
2006-05-23 22:09:00,1.55113,1.55128,1.55102,1.55125,366199996.0
2006-05-23 22:10:00,1.5511,1.55121,1.55091,1.55101,219300001.0
2006-05-23 22:11:00,1.55099,1.55107,1.55088,1.551,287800003.0
2006-05-23 22:12:00,1.55104,1.55104,1.55082,1.55083,630900000.0
2006-05-23 22:13:00,1.55083,1.55085,1.55066,1.55069,280300003.0
2006-05-23 22:14:00,1.55088,1.55088,1.55064,1.55068,196599997.0
2006-05-23 22:15:00,1.55071,1.55089,1.55054,1.55066,704199997.0
2006-05-23 22:16:00,1.55078,1.55078,1.55056,1.55056,287900003.0
2006-05-23 22:17:00,1.55077,1.55096,1.55077,1.55096,334500007.0
2006-05-23 22:18:00,1.5508,1.5508,1.55059,1.55059,179700003.0
2006-05-23 22:19:00,1.55072,1.55072,1.5504,1.55056,325600002.0
2006-05-23 22:20:00,1.55066,1.55066,1.55042,1.55051,291500002.0
2006-05-23 22:21:00,1.55043,1.55057,1.55032,1.55046,222100001.0
2006-05-23 22:22:00,1.55032,1.55053,1.5502,1.55043,785600002.0
2006-05-23 22:23:00,1.55037,1.55046,1.55024,1.55039,335799999.0
2006-05-23 22:24:00,1.55038,1.5504,1.55014,1.55014,210900001.0
2006-05-23 22:25:00,1.5504,1.55048,1.55024,1.55024,659900001.0
2006-05-23 22:26:00,1.55045,1.55055,1.55026,1.55038,668000002.0
2006-05-23 22:27:00,1.55035,1.55041,1.55005,1.55005,293500004.0
2006-05-23 22:28:00,1.55033,1.55041,1.55014,1.55019,684699999.0
2006-05-23 22:29:00,1.5504,1.55045,1.55022,1.55033,892100005.0
2006-05-23 22:30:00,1.55023,1.55043,1.55016,1.5504,639100000.0
2006-05-23 22:31:00,1.55035,1.55049,1.55008,1.55029,314800006.0
2006-05-23 22:32:00,1.55051,1.55051,1.55027,1.55027,197500000.0
2006-05-23 22:33:00,1.55025,1.55042,1.55008,1.55032,131800000.0
2006-05-23 22:34:00,1.55047,1.55047,1.55027,1.5503,499499998.0
2006-05-23 22:35:00,1.55033,1.55045,1.55022,1.5503,158200002.0
2006-05-23 22:36:00,1.55027,1.5505,1.55021,1.55032,602900006.0
2006-05-23 22:37:00,1.55025,1.5503,1.5499,1.55014,440200005.0
2006-05-23 22:38:00,1.55038,1.55043,1.55015,1.55025,494400001.0
2006-05-23 22:39:00,1.55005,1.55038,1.54984,1.55038,638900002.0
2006-05-23 22:40:00,1.55042,1.55048,1.55013,1.55013,603800006.0
2006-05-23 22:41:00,1.55043,1.55045,1.55015,1.55021,542200001.0
2006-05-23 22:42:00,1.55027,1.55038,1.55015,1.5503,530100000.0
2006-05-23 22:43:00,1.55018,1.55053,1.55003,1.55041,1317500003.0
2006-05-23 22:44:00,1.55027,1.55038,1.55012,1.55035,354700003.0
2006-05-23 22:45:00,1.55024,1.55037,1.55007,1.55027,239099998.0
2006-05-23 22:46:00,1.55018,1.55042,1.55006,1.55021,399499997.0
2006-05-23 22:47:00,1.55021,1.55038,1.55012,1.55023,184899999.0
2006-05-23 22:48:00,1.54995,1.55015,1.54968,1.54998,385800003.0
2006-05-23 22:49:00,1.5499,1.55004,1.54976,1.5499,1012000004.0
2006-05-23 22:50:00,1.5497,1.54985,1.54954,1.54971,220700001.0
2006-05-23 22:51:00,1.54945,1.54968,1.54941,1.54954,423000000.0
2006-05-23 22:52:00,1.54947,1.54973,1.54945,1.54963,411100002.0
2006-05-23 22:53:00,1.54971,1.54978,1.54953,1.54959,425900002.0
2006-05-23 22:54:00,1.54946,1.54967,1.54907,1.54922,643500000.0
2006-05-23 22:55:00,1.54917,1.54926,1.54903,1.54909,191099998.0
2006-05-23 22:56:00,1.5492,1.54925,1.549,1.54901,260500000.0
2006-05-23 22:57:00,1.54901,1.54928,1.54901,1.54913,501199998.0
2006-05-23 22:58:00,1.5492,1.54931,1.54908,1.54912,401899996.0
2006-05-23 22:59:00,1.54895,1.54928,1.54881,1.54911,500199999.0
2006-05-23 23:00:00,1.54905,1.5491,1.54871,1.54878,280800004.0
2006-05-23 23:01:00,1.5485,1.54873,1.54812,1.54818,232900001.0
2006-05-23 23:02:00,1.54813,1.54891,1.54813,1.54889,323700001.0
2006-05-23 23:03:00,1.54893,1.54906,1.54863,1.54873,469099996.0
2006-05-23 23:04:00,1.54867,1.54876,1.54818,1.54848,288700001.0
2006-05-23 23:05:00,1.54862,1.54892,1.54812,1.5485,327200003.0
2006-05-23 23:06:00,1.54811,1.54886,1.54811,1.54875,294999999.0
2006-05-23 23:07:00,1.54869,1.54891,1.54864,1.54872,307099999.0
2006-05-23 23:08:00,1.54867,1.54898,1.54839,1.5486,336200002.0
2006-05-23 23:09:00,1.54867,1.54902,1.54826,1.54873,366699998.0
2006-05-23 23:10:00,1.54848,1.54885,1.54848,1.54866,125900002.0
2006-05-23 23:11:00,1.54844,1.54886,1.54838,1.5488,357000001.0
2006-05-23 23:12:00,1.54827,1.54891,1.54827,1.54887,293200002.0
2006-05-23 23:13:00,1.54869,1.54905,1.54864,1.54866,431700001.0
2006-05-23 23:14:00,1.54842,1.54913,1.54818,1.54864,401199998.0
2006-05-23 23:15:00,1.5486,1.54869,1.54823,1.54823,340099996.0
2006-05-23 23:16:00,1.54816,1.54857,1.54789,1.54817,321200002.0
2006-05-23 23:17:00,1.54806,1.54876,1.54806,1.54855,433300004.0
2006-05-23 23:18:00,1.54853,1.54887,1.54833,1.54875,284800003.0
2006-05-23 23:19:00,1.54852,1.54874,1.54816,1.54816,327199997.0
2006-05-23 23:20:00,1.54848,1.54891,1.54835,1.54891,506400003.0
2006-05-23 23:21:00,1.54872,1.54889,1.54859,1.54865,416400004.0
2006-05-23 23:22:00,1.54837,1.54868,1.54811,1.54868,248899997.0
2006-05-23 23:23:00,1.54852,1.54875,1.54801,1.54868,338500002.0
2006-05-23 23:24:00,1.54812,1.54894,1.54808,1.54879,420900003.0
2006-05-23 23:25:00,1.54868,1.54912,1.54854,1.54879,445300003.0
2006-05-23 23:26:00,1.54865,1.54888,1.54837,1.54888,410000000.0
2006-05-23 23:27:00,1.54823,1.54917,1.54807,1.54905,367900002.0
2006-05-23 23:28:00,1.54873,1.54886,1.54839,1.54885,238700001.0
2006-05-23 23:29:00,1.54837,1.54908,1.54827,1.54882,406600000.0
2006-05-23 23:30:00,1.549,1.54915,1.54868,1.54903,328900000.0
2006-05-23 23:31:00,1.54908,1.54908,1.54869,1.54881,246199998.0
2006-05-23 23:32:00,1.54851,1.54891,1.54804,1.5481,414199999.0
2006-05-23 23:33:00,1.54926,1.54926,1.549,1.549,220799998.0
2006-05-23 23:34:00,1.54925,1.54955,1.54921,1.54952,214100000.0
2006-05-23 23:35:00,1.54938,1.54959,1.54935,1.54943,279200005.0
2006-05-23 23:36:00,1.54925,1.54943,1.54924,1.54943,251199996.0
2006-05-23 23:37:00,1.54935,1.54937,1.54919,1.5493,223400002.0
2006-05-23 23:38:00,1.54929,1.54929,1.54906,1.54917,184600000.0
2006-05-23 23:39:00,1.54922,1.54928,1.54918,1.54928,68900001.0
2006-05-23 23:40:00,1.54922,1.54937,1.54917,1.5492,256099999.0
2006-05-23 23:41:00,1.54932,1.54949,1.54925,1.54934,264399999.0
2006-05-23 23:42:00,1.54925,1.54946,1.54917,1.5493,420999999.0
2006-05-23 23:43:00,1.54929,1.54937,1.54925,1.54935,145400002.0
2006-05-23 23:44:00,1.54907,1.54929,1.54905,1.54915,309900001.0
2006-05-23 23:45:00,1.54891,1.54906,1.5488,1.54906,236799998.0
2006-05-23 23:46:00,1.54888,1.54903,1.54884,1.54892,119700000.0
2006-05-23 23:47:00,1.54885,1.54895,1.54885,1.54895,91099998.0
2006-05-23 23:48:00,1.54889,1.54904,1.54889,1.54904,109600000.0
2006-05-23 23:49:00,1.54906,1.54914,1.54886,1.54897,78200000.0
2006-05-23 23:50:00,1.5489,1.54908,1.5489,1.54908,90600000.0
2006-05-23 23:51:00,1.54893,1.54908,1.54893,1.54895,285700005.0
2006-05-23 23:52:00,1.54893,1.54904,1.54878,1.54904,142000000.0
2006-05-23 23:53:00,1.5489,1.54908,1.54878,1.54899,350900003.0
2006-05-23 23:54:00,1.54896,1.5491,1.54876,1.54895,266699996.0
2006-05-23 23:55:00,1.54905,1.54905,1.54887,1.54887,81500000.0
2006-05-23 23:56:00,1.54917,1.54932,1.54909,1.54917,125600001.0
2006-05-23 23:57:00,1.5495,1.54953,1.54928,1.54928,253299998.0
2006-05-23 23:58:00,1.54895,1.54895,1.54869,1.54869,28800000.0
2006-05-23 23:59:00,1.5484,1.54873,1.5484,1.54858,254400000.0
2006-05-24 00:00:00,1.5486,1.5486,1.54855,1.54855,124599997.0
2006-05-24 00:01:00,1.5485,1.5485,1.54835,1.54835,81400002.0
2006-05-24 00:02:00,1.54891,1.54932,1.54884,1.54932,63000000.0
2006-05-24 00:03:00,1.5495,1.54969,1.5495,1.54969,202199999.0
2006-05-24 00:04:00,1.54952,1.54969,1.54952,1.54969,147399998.0
2006-05-24 00:05:00,1.54964,1.54984,1.54941,1.54941,348199997.0
2006-05-24 00:06:00,1.54913,1.54931,1.54897,1.54913,260100002.0
2006-05-24 00:07:00,1.54919,1.54921,1.5488,1.5492,358100003.0
2006-05-24 00:08:00,1.54899,1.54911,1.54899,1.54911,101399999.0
2006-05-24 00:09:00,1.54916,1.54959,1.54915,1.54959,237800002.0
2006-05-24 00:10:00,1.54975,1.54975,1.5497,1.5497,18400000.0
2006-05-24 00:11:00,1.54973,1.54975,1.54959,1.54961,388199995.0
2006-05-24 00:12:00,1.54965,1.54973,1.54953,1.54963,49199999.0
2006-05-24 00:13:00,1.54975,1.54975,1.54952,1.54952,139699998.0
2006-05-24 00:14:00,1.54931,1.54952,1.54907,1.54909,196700000.0
2006-05-24 00:15:00,1.549,1.5491,1.549,1.5491,40100000.0
2006-05-24 00:16:00,1.54912,1.54931,1.54909,1.54925,164000002.0
2006-05-24 00:17:00,1.54915,1.54931,1.54905,1.54922,217899999.0
2006-05-24 00:18:00,1.54905,1.54928,1.54901,1.54928,320199999.0
2006-05-24 00:19:00,1.5492,1.54925,1.5492,1.54925,65500000.0
2006-05-24 00:20:00,1.54914,1.54922,1.54894,1.54907,165499998.0
2006-05-24 00:21:00,1.54905,1.5491,1.54884,1.54888,179300001.0
2006-05-24 00:22:00,1.549,1.54907,1.54885,1.54894,216500005.0
2006-05-24 00:23:00,1.54912,1.54914,1.54892,1.54908,282899995.0
2006-05-24 00:24:00,1.54908,1.54908,1.54878,1.54878,183899998.0
2006-05-24 00:25:00,1.549,1.54905,1.54883,1.54898,317899998.0
2006-05-24 00:26:00,1.54898,1.54905,1.54885,1.54897,170100000.0
2006-05-24 00:27:00,1.5489,1.549,1.5489,1.549,15200000.0
2006-05-24 00:28:00,1.54912,1.54941,1.5491,1.54937,180599999.0
2006-05-24 00:29:00,1.54916,1.54936,1.5491,1.5491,191100002.0
2006-05-24 00:30:00,1.54928,1.54935,1.54913,1.5493,246900005.0
2006-05-24 00:31:00,1.54917,1.54941,1.54916,1.54926,362999996.0
2006-05-24 00:32:00,1.54926,1.54929,1.54908,1.54908,242100002.0
2006-05-24 00:33:00,1.5492,1.54925,1.54911,1.54911,191799999.0
2006-05-24 00:34:00,1.54918,1.54918,1.5489,1.54895,314200004.0
2006-05-24 00:35:00,1.54891,1.54907,1.54889,1.54898,129100002.0
2006-05-24 00:36:00,1.54898,1.54904,1.54897,1.54901,67800000.0
2006-05-24 00:37:00,1.5489,1.54897,1.54884,1.54895,68700000.0
2006-05-24 00:38:00,1.549,1.54916,1.54892,1.54892,217900001.0
2006-05-24 00:39:00,1.54909,1.54927,1.54909,1.54916,306899997.0
2006-05-24 00:40:00,1.54925,1.54925,1.5491,1.5491,123800000.0
2006-05-24 00:41:00,1.54911,1.54923,1.54904,1.5492,180299999.0
2006-05-24 00:42:00,1.54918,1.54924,1.54897,1.54897,302099993.0
2006-05-24 00:43:00,1.54896,1.54914,1.54885,1.54914,253400001.0
2006-05-24 00:44:00,1.54899,1.54917,1.54894,1.5491,173500000.0
2006-05-24 00:45:00,1.54907,1.54912,1.54895,1.54907,308400001.0
2006-05-24 00:46:00,1.54892,1.54913,1.54892,1.54906,220399999.0
2006-05-24 00:47:00,1.54899,1.54907,1.54895,1.549,61500000.0
2006-05-24 00:48:00,1.54899,1.54911,1.54892,1.54905,363499997.0
2006-05-24 00:49:00,1.54902,1.54903,1.54887,1.54887,191200001.0
2006-05-24 00:50:00,1.5489,1.54895,1.54872,1.54888,247600002.0
2006-05-24 00:51:00,1.54878,1.54902,1.54857,1.5489,211200000.0
2006-05-24 00:52:00,1.54891,1.549,1.54873,1.54892,295500001.0
2006-05-24 00:53:00,1.54892,1.549,1.54879,1.54892,126700001.0
2006-05-24 00:54:00,1.54897,1.54912,1.54886,1.54912,306699999.0
2006-05-24 00:55:00,1.54905,1.54922,1.54897,1.54915,255299999.0
2006-05-24 00:56:00,1.54895,1.54915,1.54895,1.54915,154200001.0
2006-05-24 00:57:00,1.54907,1.54919,1.54888,1.54892,390100006.0
2006-05-24 00:58:00,1.54894,1.54908,1.54877,1.54907,254900002.0
2006-05-24 00:59:00,1.54907,1.54931,1.54896,1.54914,93499999.0
2006-05-24 01:00:00,1.54931,1.54942,1.54914,1.54919,177100002.0
2006-05-24 01:01:00,1.54906,1.54923,1.54902,1.54923,380800001.0
2006-05-24 01:02:00,1.54916,1.54954,1.54916,1.54954,150900001.0
2006-05-24 01:03:00,1.54969,1.54974,1.54947,1.54969,331899999.0
2006-05-24 01:04:00,1.54973,1.54985,1.5496,1.54966,428899995.0
2006-05-24 01:05:00,1.54966,1.54972,1.54952,1.5497,325700003.0
2006-05-24 01:06:00,1.54969,1.54969,1.5493,1.5493,230099999.0
2006-05-24 01:07:00,1.5495,1.54972,1.54945,1.54964,263799999.0
2006-05-24 01:08:00,1.54954,1.54965,1.54948,1.54953,190300001.0
2006-05-24 01:09:00,1.54954,1.54967,1.5495,1.5496,211599998.0
2006-05-24 01:10:00,1.54967,1.54967,1.54945,1.54945,148200001.0
2006-05-24 01:11:00,1.54957,1.54972,1.54952,1.54967,299700000.0
2006-05-24 01:12:00,1.54958,1.54963,1.54935,1.54935,349300000.0
2006-05-24 01:13:00,1.5494,1.5494,1.54877,1.54877,199599999.0
2006-05-24 01:14:00,1.54895,1.54916,1.54893,1.54903,409999990.0
2006-05-24 01:15:00,1.54898,1.54906,1.54889,1.54897,253199999.0
2006-05-24 01:16:00,1.54877,1.54894,1.54877,1.54894,48800000.0
2006-05-24 01:17:00,1.5488,1.54898,1.54839,1.54867,390100004.0
2006-05-24 01:18:00,1.5489,1.54898,1.54883,1.54884,277300003.0
2006-05-24 01:19:00,1.54906,1.5491,1.54884,1.5491,253700003.0
2006-05-24 01:20:00,1.54905,1.54905,1.54878,1.54886,238799995.0
2006-05-24 01:21:00,1.54897,1.54897,1.54879,1.54884,180300000.0
2006-05-24 01:22:00,1.54899,1.54907,1.54899,1.54907,75200000.0
2006-05-24 01:23:00,1.5489,1.54901,1.54887,1.54899,249400000.0
2006-05-24 01:24:00,1.54887,1.54891,1.54874,1.54877,83999998.0
2006-05-24 01:25:00,1.5487,1.54885,1.54854,1.5487,163500001.0
2006-05-24 01:26:00,1.54881,1.54884,1.54877,1.54878,67599998.0
2006-05-24 01:27:00,1.54866,1.54892,1.54866,1.54888,564500003.0
2006-05-24 01:28:00,1.5488,1.54895,1.5488,1.54895,194100000.0
2006-05-24 01:29:00,1.5487,1.54885,1.54857,1.54869,66100000.0
2006-05-24 01:30:00,1.54856,1.54882,1.54847,1.54855,409899998.0
2006-05-24 01:31:00,1.54863,1.54872,1.54849,1.5486,191100001.0
2006-05-24 01:32:00,1.54858,1.54865,1.54844,1.54865,412400000.0
2006-05-24 01:33:00,1.54849,1.54867,1.54845,1.54859,405700002.0
2006-05-24 01:34:00,1.54827,1.54864,1.54827,1.54859,364299998.0
2006-05-24 01:35:00,1.5486,1.54875,1.54852,1.54858,175599999.0
2006-05-24 01:36:00,1.54862,1.54879,1.54858,1.54861,390899997.0
2006-05-24 01:37:00,1.54861,1.54881,1.54859,1.54867,271699996.0
2006-05-24 01:38:00,1.54866,1.54881,1.5486,1.54881,408800002.0
2006-05-24 01:39:00,1.54858,1.54872,1.54845,1.5486,250100000.0
2006-05-24 01:40:00,1.54851,1.54866,1.54842,1.54851,258100002.0
2006-05-24 01:41:00,1.54862,1.54868,1.54855,1.54865,311500003.0
2006-05-24 01:42:00,1.54865,1.54873,1.54857,1.54858,198900005.0
2006-05-24 01:43:00,1.54859,1.54869,1.5485,1.54868,158800001.0
2006-05-24 01:44:00,1.54873,1.54873,1.54867,1.54867,115800004.0
2006-05-24 01:45:00,1.5487,1.5487,1.54865,1.54865,4600000.0
2006-05-24 01:46:00,1.54865,1.54876,1.54855,1.54872,338299996.0
2006-05-24 01:47:00,1.54865,1.54873,1.54854,1.54864,196100001.0
2006-05-24 01:48:00,1.54862,1.54875,1.54853,1.54865,304799995.0
2006-05-24 01:49:00,1.54863,1.54868,1.54847,1.54855,272400002.0
2006-05-24 01:50:00,1.5487,1.54881,1.5486,1.5487,160799999.0
2006-05-24 01:51:00,1.54869,1.5488,1.5486,1.5488,166100000.0
2006-05-24 01:52:00,1.54879,1.54892,1.54871,1.5488,230500000.0
2006-05-24 01:53:00,1.54883,1.54902,1.54872,1.5488,445299999.0
2006-05-24 01:54:00,1.54895,1.54897,1.54879,1.54881,332299996.0
2006-05-24 01:55:00,1.54873,1.54892,1.54865,1.54883,247699996.0
2006-05-24 01:56:00,1.54868,1.54883,1.54854,1.54854,223100002.0
2006-05-24 01:57:00,1.54872,1.54873,1.54845,1.54866,133900000.0
2006-05-24 01:58:00,1.54866,1.54877,1.54852,1.54852,142400000.0
2006-05-24 01:59:00,1.5485,1.54865,1.54841,1.54858,120600001.0
2006-05-24 02:00:00,1.54858,1.54866,1.54841,1.54849,239500002.0
2006-05-24 02:01:00,1.5486,1.54872,1.54853,1.54869,276300003.0
2006-05-24 02:02:00,1.54864,1.54869,1.5484,1.54851,166299999.0
2006-05-24 02:03:00,1.54853,1.54863,1.54841,1.54856,437000009.0
2006-05-24 02:04:00,1.54866,1.54869,1.54843,1.54861,232400001.0
2006-05-24 02:05:00,1.54857,1.54874,1.54844,1.54858,165000000.0
2006-05-24 02:06:00,1.54855,1.5487,1.54855,1.5487,237600000.0
2006-05-24 02:07:00,1.54864,1.5488,1.54845,1.54873,437900004.0
2006-05-24 02:08:00,1.54875,1.54875,1.54835,1.54835,230400004.0
2006-05-24 02:09:00,1.54867,1.54867,1.54842,1.54852,283500001.0
2006-05-24 02:10:00,1.54855,1.54865,1.54855,1.54865,140200000.0
2006-05-24 02:11:00,1.54865,1.54865,1.54837,1.54844,256699997.0
2006-05-24 02:12:00,1.54863,1.54867,1.54853,1.54857,56600000.0
2006-05-24 02:13:00,1.54859,1.54873,1.54857,1.54867,293199997.0
2006-05-24 02:14:00,1.54867,1.54876,1.54859,1.54867,207099998.0
2006-05-24 02:15:00,1.54865,1.5487,1.54848,1.54848,224299998.0
2006-05-24 02:16:00,1.54852,1.54869,1.5484,1.54869,246000002.0
2006-05-24 02:17:00,1.54861,1.54861,1.54837,1.54837,263500000.0
2006-05-24 02:18:00,1.5485,1.54861,1.54848,1.54848,231700004.0
2006-05-24 02:19:00,1.5484,1.54858,1.54834,1.54846,450000001.0
2006-05-24 02:20:00,1.54858,1.54872,1.54847,1.54853,321200000.0
2006-05-24 02:21:00,1.54862,1.54875,1.54851,1.54858,342500002.0
2006-05-24 02:22:00,1.54855,1.54874,1.54855,1.5487,285599997.0
2006-05-24 02:23:00,1.54875,1.54875,1.5485,1.5487,233800000.0
2006-05-24 02:24:00,1.54872,1.54875,1.54852,1.54875,447499998.0
2006-05-24 02:25:00,1.54857,1.54864,1.54853,1.54858,67099998.0
2006-05-24 02:26:00,1.54848,1.5485,1.54829,1.54835,361100001.0
2006-05-24 02:27:00,1.54851,1.54856,1.54831,1.54846,153400002.0
2006-05-24 02:28:00,1.54829,1.54854,1.54829,1.54844,322399995.0
2006-05-24 02:29:00,1.54845,1.54857,1.54827,1.54847,260800004.0
2006-05-24 02:30:00,1.5484,1.54854,1.54823,1.54844,358099998.0
2006-05-24 02:31:00,1.54844,1.54859,1.54831,1.5485,217799996.0
2006-05-24 02:32:00,1.54843,1.54854,1.54835,1.54838,250299998.0
2006-05-24 02:33:00,1.54852,1.54853,1.54842,1.54843,48300000.0
2006-05-24 02:34:00,1.54855,1.54855,1.54845,1.54845,31200000.0
2006-05-24 02:35:00,1.54863,1.54867,1.54846,1.54862,467599995.0
2006-05-24 02:36:00,1.54844,1.54867,1.54839,1.54867,284300001.0
2006-05-24 02:37:00,1.54842,1.54867,1.54842,1.54862,185800001.0
2006-05-24 02:38:00,1.54858,1.54871,1.54849,1.54865,277899999.0
2006-05-24 02:39:00,1.54853,1.54858,1.5484,1.54857,163099999.0
2006-05-24 02:40:00,1.54855,1.54863,1.54843,1.54855,283499997.0
2006-05-24 02:41:00,1.54857,1.5486,1.54834,1.5485,349500002.0
2006-05-24 02:42:00,1.54855,1.54859,1.5484,1.5484,298199998.0
2006-05-24 02:43:00,1.54846,1.54861,1.54843,1.54851,407399998.0
2006-05-24 02:44:00,1.54862,1.54873,1.5486,1.54867,230899997.0
2006-05-24 02:45:00,1.54848,1.5486,1.54842,1.54857,201200004.0
2006-05-24 02:46:00,1.54842,1.54862,1.54832,1.54851,218700002.0
2006-05-24 02:47:00,1.54855,1.54866,1.54842,1.54858,327999995.0
2006-05-24 02:48:00,1.5486,1.54874,1.5485,1.54862,402500002.0
2006-05-24 02:49:00,1.54848,1.54867,1.54846,1.54867,191700004.0
2006-05-24 02:50:00,1.54862,1.54875,1.54862,1.54875,111199999.0
2006-05-24 02:51:00,1.54877,1.54884,1.54862,1.54871,303100002.0
2006-05-24 02:52:00,1.54872,1.54882,1.54859,1.54866,248299998.0
2006-05-24 02:53:00,1.54877,1.54887,1.54864,1.5488,401600005.0
2006-05-24 02:54:00,1.54853,1.54865,1.54853,1.5486,86299998.0
2006-05-24 02:55:00,1.54846,1.5486,1.54844,1.54858,250800002.0
2006-05-24 02:56:00,1.54863,1.54867,1.54847,1.54852,393300005.0
2006-05-24 02:57:00,1.54867,1.54867,1.54833,1.54843,270099993.0
2006-05-24 02:58:00,1.54856,1.54858,1.54836,1.54847,442900001.0
2006-05-24 02:59:00,1.54848,1.54857,1.54838,1.54844,506699999.0
2006-05-24 03:00:00,1.54842,1.54852,1.54837,1.54844,282500002.0
2006-05-24 03:01:00,1.54829,1.54858,1.54829,1.54847,505800002.0
2006-05-24 03:02:00,1.54828,1.54854,1.54815,1.54836,179500002.0
2006-05-24 03:03:00,1.54861,1.54862,1.54827,1.54827,537800007.0
2006-05-24 03:04:00,1.54835,1.54847,1.54831,1.54845,417600005.0
2006-05-24 03:05:00,1.54854,1.54859,1.54841,1.54843,314699993.0
2006-05-24 03:06:00,1.54853,1.54867,1.54844,1.54857,281299999.0
2006-05-24 03:07:00,1.54846,1.5486,1.54841,1.54857,395599996.0
2006-05-24 03:08:00,1.54844,1.5486,1.54836,1.54844,244300002.0
2006-05-24 03:09:00,1.54848,1.54856,1.54837,1.54849,289500002.0
2006-05-24 03:10:00,1.54862,1.5487,1.54845,1.54857,369600000.0
2006-05-24 03:11:00,1.54845,1.54859,1.54839,1.54839,387300000.0
2006-05-24 03:12:00,1.54855,1.54861,1.54829,1.54854,343699996.0
2006-05-24 03:13:00,1.54868,1.54926,1.54868,1.54898,211400000.0
2006-05-24 03:14:00,1.54897,1.54942,1.54897,1.5494,186299999.0
2006-05-24 03:15:00,1.54933,1.54942,1.5491,1.5491,313399997.0
2006-05-24 03:16:00,1.54915,1.54935,1.54906,1.54906,214600001.0
2006-05-24 03:17:00,1.54934,1.54976,1.54924,1.54945,438500007.0
2006-05-24 03:18:00,1.54939,1.54957,1.54939,1.54957,252200000.0
2006-05-24 03:19:00,1.54951,1.54951,1.54904,1.54904,200299995.0
2006-05-24 03:20:00,1.54913,1.54917,1.549,1.5491,365799997.0
2006-05-24 03:21:00,1.54919,1.54925,1.54904,1.54904,259600002.0
2006-05-24 03:22:00,1.54919,1.54923,1.54903,1.54916,338199997.0
2006-05-24 03:23:00,1.54918,1.5494,1.5491,1.54936,292300002.0
2006-05-24 03:24:00,1.54939,1.54951,1.54926,1.54943,255300000.0
2006-05-24 03:25:00,1.54946,1.54951,1.54922,1.54929,304800001.0
2006-05-24 03:26:00,1.54925,1.54925,1.54897,1.54897,220700001.0
2006-05-24 03:27:00,1.54913,1.54933,1.54907,1.54917,333599998.0
2006-05-24 03:28:00,1.54916,1.54932,1.54907,1.54917,331100004.0
2006-05-24 03:29:00,1.54942,1.54945,1.54917,1.54921,427299996.0
2006-05-24 03:30:00,1.54924,1.54935,1.54913,1.54927,334300003.0
2006-05-24 03:31:00,1.54928,1.54941,1.54915,1.54934,361599999.0
2006-05-24 03:32:00,1.54918,1.5495,1.54918,1.54949,275700001.0
2006-05-24 03:33:00,1.54944,1.54963,1.54936,1.54949,337799996.0
2006-05-24 03:34:00,1.54956,1.54964,1.54936,1.5495,458899999.0
2006-05-24 03:35:00,1.5494,1.5495,1.5494,1.5495,57500000.0
2006-05-24 03:36:00,1.54949,1.54964,1.5494,1.54952,248599999.0
2006-05-24 03:37:00,1.54936,1.54964,1.54936,1.54957,249300002.0
2006-05-24 03:38:00,1.54953,1.54961,1.54947,1.54954,53600001.0
2006-05-24 03:39:00,1.54933,1.54944,1.54911,1.54926,202999997.0
2006-05-24 03:40:00,1.54916,1.54927,1.54883,1.54895,322200005.0
2006-05-24 03:41:00,1.54877,1.54904,1.54877,1.54902,225100001.0
2006-05-24 03:42:00,1.54903,1.54911,1.5489,1.54897,277000001.0
2006-05-24 03:43:00,1.54885,1.54905,1.54882,1.54895,318100002.0
2006-05-24 03:44:00,1.54887,1.54905,1.54887,1.54905,86200001.0
2006-05-24 03:45:00,1.54904,1.54918,1.549,1.54914,411200005.0
2006-05-24 03:46:00,1.5492,1.5492,1.54899,1.54911,252000001.0
2006-05-24 03:47:00,1.54916,1.54916,1.54904,1.54909,172400002.0
2006-05-24 03:48:00,1.54905,1.54925,1.54897,1.54899,353900000.0
2006-05-24 03:49:00,1.54901,1.54923,1.54901,1.54923,33100000.0
2006-05-24 03:50:00,1.5493,1.54935,1.5492,1.54928,122399999.0
2006-05-24 03:51:00,1.54935,1.54937,1.54918,1.54928,352599999.0
2006-05-24 03:52:00,1.54915,1.5493,1.5491,1.54925,71200000.0
2006-05-24 03:53:00,1.54922,1.54935,1.54922,1.54935,73400002.0
2006-05-24 03:54:00,1.5493,1.54935,1.5493,1.54935,79800001.0
2006-05-24 03:55:00,1.54926,1.54944,1.5492,1.54944,153500000.0
2006-05-24 03:56:00,1.54935,1.54945,1.5492,1.54938,263799999.0
2006-05-24 03:57:00,1.54945,1.54945,1.5494,1.5494,43100000.0
2006-05-24 03:58:00,1.5494,1.54948,1.5492,1.5492,140599999.0
2006-05-24 03:59:00,1.54935,1.5494,1.5492,1.54928,343800007.0
2006-05-24 04:00:00,1.54933,1.54941,1.54927,1.54934,110200003.0
2006-05-24 04:01:00,1.54921,1.54943,1.54915,1.54933,365100008.0
2006-05-24 04:02:00,1.54927,1.54944,1.54927,1.54944,361799997.0
2006-05-24 04:03:00,1.54935,1.54948,1.54922,1.54922,267900001.0
2006-05-24 04:04:00,1.54941,1.54953,1.54939,1.5495,193599999.0
2006-05-24 04:05:00,1.54934,1.54953,1.54932,1.54953,311400006.0
2006-05-24 04:06:00,1.54935,1.54948,1.5493,1.54947,379500008.0
2006-05-24 04:07:00,1.54927,1.54945,1.54911,1.54945,336200000.0
2006-05-24 04:08:00,1.5494,1.54945,1.54921,1.54936,233400000.0
2006-05-24 04:09:00,1.5493,1.54951,1.54911,1.54934,246000001.0
2006-05-24 04:10:00,1.54928,1.54938,1.54923,1.54937,96800000.0
2006-05-24 04:11:00,1.54931,1.54933,1.54877,1.54884,387399997.0
2006-05-24 04:12:00,1.54906,1.54919,1.54887,1.54897,179299999.0
2006-05-24 04:13:00,1.54898,1.54908,1.54879,1.54893,230599998.0
2006-05-24 04:14:00,1.54905,1.54905,1.54895,1.54895,16000000.0
2006-05-24 04:15:00,1.5491,1.5491,1.54905,1.54905,94300000.0
2006-05-24 04:16:00,1.54908,1.54913,1.54887,1.54895,400799997.0
2006-05-24 04:17:00,1.54905,1.54905,1.54895,1.54895,100600001.0
2006-05-24 04:18:00,1.54911,1.54924,1.54901,1.5492,219900003.0
2006-05-24 04:19:00,1.54914,1.54914,1.54888,1.54888,304500001.0
2006-05-24 04:20:00,1.54898,1.5491,1.54882,1.54898,59000000.0
2006-05-24 04:21:00,1.54909,1.54917,1.54899,1.54899,331400001.0
2006-05-24 04:22:00,1.54906,1.54917,1.54888,1.54917,288399998.0
2006-05-24 04:23:00,1.54904,1.54912,1.54889,1.54894,333200003.0
2006-05-24 04:24:00,1.549,1.54905,1.54885,1.54892,287699997.0
2006-05-24 04:25:00,1.54905,1.54905,1.54877,1.54885,298300003.0
2006-05-24 04:26:00,1.54903,1.54911,1.54895,1.54911,231700002.0
2006-05-24 04:27:00,1.5491,1.5491,1.54905,1.54905,63099999.0
2006-05-24 04:28:00,1.54901,1.54922,1.549,1.54901,277999997.0
2006-05-24 04:29:00,1.54908,1.54919,1.54902,1.54916,46300000.0
2006-05-24 04:30:00,1.54907,1.54931,1.54907,1.54931,71000003.0
2006-05-24 04:31:00,1.54937,1.54943,1.5493,1.54935,79899999.0
2006-05-24 04:32:00,1.54931,1.54945,1.54931,1.54945,179699998.0
2006-05-24 04:33:00,1.5494,1.54948,1.54933,1.54943,74300001.0
2006-05-24 04:34:00,1.54926,1.54947,1.54926,1.54944,120599999.0
2006-05-24 04:35:00,1.54934,1.5495,1.54928,1.5495,234300000.0
2006-05-24 04:36:00,1.54931,1.54943,1.54921,1.54937,83899999.0
2006-05-24 04:37:00,1.54937,1.54942,1.54919,1.54933,242000000.0
2006-05-24 04:38:00,1.54921,1.54933,1.54918,1.54931,385599998.0
2006-05-24 04:39:00,1.54914,1.54933,1.5491,1.54933,277900004.0
2006-05-24 04:40:00,1.54925,1.54935,1.54908,1.54918,249200006.0
2006-05-24 04:41:00,1.54915,1.54928,1.54902,1.54925,390899995.0
2006-05-24 04:42:00,1.54926,1.54932,1.54915,1.54915,214299999.0
2006-05-24 04:43:00,1.5492,1.54927,1.54906,1.54912,178200000.0
2006-05-24 04:44:00,1.54906,1.54926,1.54903,1.54903,234700000.0
2006-05-24 04:45:00,1.54905,1.5493,1.54898,1.54914,197100000.0
2006-05-24 04:46:00,1.5492,1.5492,1.5491,1.5491,22399999.0
2006-05-24 04:47:00,1.54911,1.54925,1.549,1.54922,282200005.0
2006-05-24 04:48:00,1.54927,1.54929,1.54907,1.5491,282599998.0
2006-05-24 04:49:00,1.54925,1.54931,1.54905,1.5492,563300005.0
2006-05-24 04:50:00,1.54917,1.5492,1.54891,1.54908,151200000.0
2006-05-24 04:51:00,1.54917,1.54919,1.54902,1.54919,227000003.0
2006-05-24 04:52:00,1.54916,1.54926,1.549,1.54904,251100000.0
2006-05-24 04:53:00,1.54894,1.54928,1.54894,1.54909,331999999.0
2006-05-24 04:54:00,1.54897,1.54919,1.54895,1.54906,466300004.0
2006-05-24 04:55:00,1.54903,1.54908,1.54887,1.54904,243900000.0
2006-05-24 04:56:00,1.54905,1.54905,1.54895,1.54895,9600000.0
2006-05-24 04:57:00,1.54894,1.54912,1.5489,1.54912,339800001.0
2006-05-24 04:58:00,1.54908,1.54923,1.54903,1.54915,499200006.0
2006-05-24 04:59:00,1.54909,1.54911,1.54895,1.54911,142100001.0
2006-05-24 05:00:00,1.54894,1.54906,1.54885,1.54895,263999999.0
2006-05-24 05:01:00,1.54895,1.549,1.54887,1.54888,275799999.0
2006-05-24 05:02:00,1.54876,1.54903,1.54876,1.54902,220100000.0
2006-05-24 05:03:00,1.54931,1.54955,1.54929,1.54946,187000000.0
2006-05-24 05:04:00,1.54928,1.54938,1.54915,1.54928,312500003.0
2006-05-24 05:05:00,1.54918,1.54935,1.54913,1.54915,250100006.0
2006-05-24 05:06:00,1.54933,1.54938,1.54916,1.54916,514699996.0
2006-05-24 05:07:00,1.54928,1.54928,1.54908,1.54909,288199999.0
2006-05-24 05:08:00,1.54911,1.54929,1.5491,1.54925,293499997.0
2006-05-24 05:09:00,1.54924,1.54926,1.54913,1.54913,64700001.0
2006-05-24 05:10:00,1.54919,1.5493,1.54916,1.54928,71800000.0
2006-05-24 05:11:00,1.54935,1.54935,1.5491,1.5491,91200000.0
2006-05-24 05:12:00,1.54916,1.54935,1.54912,1.54935,515999996.0
2006-05-24 05:13:00,1.54935,1.54935,1.5492,1.5492,286600000.0
2006-05-24 05:14:00,1.54922,1.54937,1.5492,1.5493,284200002.0
2006-05-24 05:15:00,1.54928,1.54928,1.54915,1.54915,35100000.0
2006-05-24 05:16:00,1.5493,1.54939,1.54917,1.54936,287800000.0
2006-05-24 05:17:00,1.5493,1.54938,1.54925,1.54932,76100000.0
2006-05-24 05:18:00,1.5492,1.54935,1.54916,1.54928,131200000.0
2006-05-24 05:19:00,1.54904,1.54942,1.54904,1.54924,182000000.0
2006-05-24 05:20:00,1.5492,1.54935,1.5492,1.54935,71099999.0
2006-05-24 05:21:00,1.5493,1.5493,1.54903,1.54903,293100004.0
2006-05-24 05:22:00,1.54922,1.54935,1.54919,1.54921,233500001.0
2006-05-24 05:23:00,1.54919,1.5493,1.54912,1.54924,217500002.0
2006-05-24 05:24:00,1.54917,1.54931,1.54894,1.54917,296399998.0
2006-05-24 05:25:00,1.54928,1.54933,1.54903,1.5491,465499996.0
2006-05-24 05:26:00,1.54926,1.54945,1.54918,1.54923,462099999.0
2006-05-24 05:27:00,1.54915,1.54939,1.54915,1.5493,364400002.0
2006-05-24 05:28:00,1.54927,1.54946,1.54915,1.54919,274400003.0
2006-05-24 05:29:00,1.54939,1.54939,1.54928,1.54932,37700000.0
2006-05-24 05:30:00,1.54921,1.54942,1.54921,1.54926,285899999.0
2006-05-24 05:31:00,1.5494,1.54945,1.5494,1.54945,75000002.0
2006-05-24 05:32:00,1.54926,1.54938,1.5492,1.5493,294099999.0
2006-05-24 05:33:00,1.54918,1.54925,1.54901,1.54918,195300000.0
2006-05-24 05:34:00,1.54914,1.54932,1.5491,1.54917,302899997.0
2006-05-24 05:35:00,1.54924,1.54924,1.5491,1.5491,121500001.0
2006-05-24 05:36:00,1.54908,1.54917,1.5489,1.54902,462399997.0
2006-05-24 05:37:00,1.54908,1.54913,1.54885,1.54885,286799998.0
2006-05-24 05:38:00,1.54907,1.54907,1.54905,1.54905,21200000.0
2006-05-24 05:39:00,1.54886,1.54905,1.5488,1.54885,163899999.0
2006-05-24 05:40:00,1.54898,1.54905,1.54881,1.54895,147100000.0
2006-05-24 05:41:00,1.54898,1.54902,1.54889,1.54896,103000000.0
2006-05-24 05:42:00,1.54883,1.54895,1.54877,1.5489,56000000.0
2006-05-24 05:43:00,1.5489,1.54902,1.54878,1.54894,239999999.0
2006-05-24 05:44:00,1.549,1.549,1.54878,1.54878,17800000.0
2006-05-24 05:45:00,1.54896,1.54903,1.54887,1.54887,207400008.0
2006-05-24 05:46:00,1.54892,1.549,1.54883,1.54893,68799999.0
2006-05-24 05:47:00,1.54893,1.549,1.54875,1.54895,278300006.0
2006-05-24 05:48:00,1.54897,1.54902,1.54883,1.54883,372000005.0
2006-05-24 05:49:00,1.54887,1.54902,1.54872,1.54872,510500000.0
2006-05-24 05:50:00,1.54893,1.549,1.54878,1.54895,263599998.0
2006-05-24 05:51:00,1.54887,1.54903,1.54884,1.54885,293199999.0
2006-05-24 05:52:00,1.54892,1.549,1.54878,1.54895,250599997.0
2006-05-24 05:53:00,1.54884,1.54902,1.5488,1.54893,477399995.0
2006-05-24 05:54:00,1.54895,1.54903,1.54876,1.54876,325300003.0
2006-05-24 05:55:00,1.54882,1.54886,1.54864,1.54873,233100000.0
2006-05-24 05:56:00,1.54881,1.54893,1.54881,1.54893,24800000.0
2006-05-24 05:57:00,1.54866,1.54881,1.54851,1.54864,279600001.0
2006-05-24 05:58:00,1.54866,1.54874,1.54854,1.5486,233399998.0
2006-05-24 05:59:00,1.54882,1.54882,1.54861,1.54861,230599999.0
2006-05-24 06:00:00,1.54871,1.54882,1.54854,1.54873,258100003.0
2006-05-24 06:01:00,1.54885,1.54888,1.54866,1.54868,343999999.0
2006-05-24 06:02:00,1.54867,1.54878,1.54864,1.54877,219299997.0
2006-05-24 06:03:00,1.5488,1.54884,1.54871,1.54878,222699995.0
2006-05-24 06:04:00,1.54869,1.54903,1.54859,1.549,368399999.0
2006-05-24 06:05:00,1.54895,1.549,1.54884,1.54885,335800003.0
2006-05-24 06:06:00,1.54898,1.54898,1.54877,1.5488,405200004.0
2006-05-24 06:07:00,1.54892,1.54906,1.54872,1.54886,146900002.0
2006-05-24 06:08:00,1.54881,1.54895,1.54868,1.54882,329400002.0
2006-05-24 06:09:00,1.54895,1.54897,1.54876,1.54888,342900004.0
2006-05-24 06:10:00,1.5489,1.5489,1.54864,1.54865,289800000.0
2006-05-24 06:11:00,1.54894,1.54894,1.54864,1.54869,303500002.0
2006-05-24 06:12:00,1.54874,1.54883,1.54859,1.54877,181700000.0
2006-05-24 06:13:00,1.5487,1.5487,1.54856,1.54857,119799998.0
2006-05-24 06:14:00,1.54861,1.54871,1.54851,1.54861,190200000.0
2006-05-24 06:15:00,1.54859,1.5488,1.5485,1.54867,303699997.0
2006-05-24 06:16:00,1.5486,1.5487,1.5486,1.5487,88000000.0
2006-05-24 06:17:00,1.54862,1.54879,1.54862,1.54879,94000002.0
2006-05-24 06:18:00,1.54873,1.5488,1.5486,1.54875,295000000.0
2006-05-24 06:19:00,1.54865,1.5488,1.54857,1.5487,293300001.0
2006-05-24 06:20:00,1.5487,1.54878,1.54856,1.5487,298599998.0
2006-05-24 06:21:00,1.54852,1.54869,1.54845,1.54864,377300001.0
2006-05-24 06:22:00,1.5486,1.54868,1.54834,1.54847,261700003.0
2006-05-24 06:23:00,1.5485,1.54862,1.54826,1.5484,514900002.0
2006-05-24 06:24:00,1.54844,1.54868,1.54841,1.54868,195700001.0
2006-05-24 06:25:00,1.54863,1.54863,1.54844,1.54844,261599999.0
2006-05-24 06:26:00,1.54859,1.5487,1.54843,1.54862,252900002.0
2006-05-24 06:27:00,1.54859,1.54867,1.54848,1.5486,277299999.0
2006-05-24 06:28:00,1.54861,1.54872,1.54854,1.54868,222100001.0
2006-05-24 06:29:00,1.54858,1.54872,1.54852,1.5487,323799998.0
2006-05-24 06:30:00,1.54853,1.54876,1.54853,1.54868,40899999.0
2006-05-24 06:31:00,1.54871,1.54886,1.54862,1.54875,369399997.0
2006-05-24 06:32:00,1.54875,1.54894,1.54875,1.5489,235400001.0
2006-05-24 06:33:00,1.54881,1.54891,1.54868,1.54879,563099996.0
2006-05-24 06:34:00,1.54875,1.54886,1.54858,1.54875,241899999.0
2006-05-24 06:35:00,1.54856,1.54878,1.54856,1.54878,158199999.0
2006-05-24 06:36:00,1.54887,1.54892,1.54865,1.54887,322399999.0
2006-05-24 06:37:00,1.54885,1.54885,1.5488,1.5488,12500000.0
2006-05-24 06:38:00,1.54866,1.5488,1.54865,1.54876,97500001.0
2006-05-24 06:39:00,1.54872,1.54875,1.54849,1.5486,229999999.0
2006-05-24 06:40:00,1.54873,1.54883,1.5486,1.54862,320799998.0
2006-05-24 06:41:00,1.54872,1.5488,1.54858,1.5487,112600003.0
2006-05-24 06:42:00,1.54865,1.54886,1.54865,1.54885,350300005.0
2006-05-24 06:43:00,1.5488,1.54893,1.54866,1.54881,319200003.0
2006-05-24 06:44:00,1.54867,1.54888,1.54867,1.54888,258700001.0
2006-05-24 06:45:00,1.54883,1.54898,1.54875,1.54878,275600001.0
2006-05-24 06:46:00,1.5489,1.5489,1.54855,1.54855,324500002.0
2006-05-24 06:47:00,1.54877,1.54879,1.54863,1.54879,91100000.0
2006-05-24 06:48:00,1.54882,1.54887,1.54871,1.54876,269199999.0
2006-05-24 06:49:00,1.54886,1.54891,1.5487,1.5488,298400005.0
2006-05-24 06:50:00,1.54885,1.54896,1.5487,1.54884,311800004.0
2006-05-24 06:51:00,1.54884,1.54884,1.54872,1.54872,31100000.0
2006-05-24 06:52:00,1.54881,1.54888,1.54862,1.54881,175300001.0
2006-05-24 06:53:00,1.54875,1.54889,1.54874,1.54889,221600003.0
2006-05-24 06:54:00,1.54885,1.54897,1.54872,1.54881,179900000.0
2006-05-24 06:55:00,1.54888,1.54895,1.54874,1.54892,416099998.0
2006-05-24 06:56:00,1.54885,1.5489,1.54872,1.54875,171399996.0
2006-05-24 06:57:00,1.5489,1.54897,1.54867,1.54879,300400001.0
2006-05-24 06:58:00,1.54893,1.54893,1.54877,1.54879,217699998.0
2006-05-24 06:59:00,1.54876,1.54893,1.54876,1.54891,383700002.0
2006-05-24 07:00:00,1.54875,1.54899,1.54872,1.54896,401800000.0
2006-05-24 07:01:00,1.54893,1.54899,1.54882,1.54892,260300004.0
2006-05-24 07:02:00,1.54897,1.54898,1.54887,1.54888,74300000.0
2006-05-24 07:03:00,1.54908,1.54911,1.54892,1.54905,370400007.0
2006-05-24 07:04:00,1.54875,1.54912,1.54875,1.54912,355299996.0
2006-05-24 07:05:00,1.54905,1.54914,1.54895,1.54914,168800000.0
2006-05-24 07:06:00,1.54896,1.54917,1.54888,1.54906,265500002.0
2006-05-24 07:07:00,1.54894,1.54913,1.54893,1.54913,322600006.0
2006-05-24 07:08:00,1.54915,1.54922,1.54897,1.54912,264900001.0
2006-05-24 07:09:00,1.54905,1.54913,1.54885,1.54885,373800002.0
2006-05-24 07:10:00,1.54891,1.54918,1.54891,1.54918,188500000.0
2006-05-24 07:11:00,1.54907,1.54924,1.54907,1.54919,302699998.0
2006-05-24 07:12:00,1.5492,1.5492,1.54893,1.54894,244699999.0
2006-05-24 07:13:00,1.54885,1.54906,1.5488,1.54888,210900000.0
2006-05-24 07:14:00,1.54876,1.54899,1.54876,1.54899,65200001.0
2006-05-24 07:15:00,1.54892,1.54905,1.54878,1.54897,289100002.0
2006-05-24 07:16:00,1.54896,1.54911,1.54883,1.54899,325000001.0
2006-05-24 07:17:00,1.54911,1.5492,1.54898,1.54904,250900003.0
2006-05-24 07:18:00,1.54895,1.54903,1.54875,1.54892,590100005.0
2006-05-24 07:19:00,1.54879,1.54892,1.54879,1.54892,97400002.0
2006-05-24 07:20:00,1.54882,1.54906,1.54882,1.54898,285400000.0
2006-05-24 07:21:00,1.54885,1.549,1.54883,1.54884,133500000.0
2006-05-24 07:22:00,1.54891,1.54906,1.54878,1.54897,316300005.0
2006-05-24 07:23:00,1.54874,1.54893,1.54873,1.54881,304899999.0
2006-05-24 07:24:00,1.54909,1.54927,1.54904,1.54904,317400000.0
2006-05-24 07:25:00,1.549,1.54915,1.549,1.54915,300199999.0
2006-05-24 07:26:00,1.5491,1.54918,1.54887,1.54918,471100006.0
2006-05-24 07:27:00,1.54916,1.54917,1.54895,1.54902,251099998.0
2006-05-24 07:28:00,1.54903,1.5491,1.54887,1.54897,97100000.0
2006-05-24 07:29:00,1.54888,1.549,1.54883,1.54883,241100002.0
2006-05-24 07:30:00,1.54883,1.54895,1.54874,1.54887,251800000.0
2006-05-24 07:31:00,1.54884,1.54893,1.54876,1.54876,216200001.0
2006-05-24 07:32:00,1.549,1.54902,1.54867,1.54867,243699998.0
2006-05-24 07:33:00,1.54883,1.54896,1.54875,1.54887,99000000.0
2006-05-24 07:34:00,1.54893,1.54893,1.54867,1.5488,329500002.0
2006-05-24 07:35:00,1.5489,1.54901,1.54877,1.54888,301000002.0
2006-05-24 07:36:00,1.54888,1.54903,1.54873,1.54873,201200003.0
2006-05-24 07:37:00,1.54888,1.54915,1.54885,1.54915,187400002.0
2006-05-24 07:38:00,1.5491,1.54929,1.54908,1.54918,293999999.0
2006-05-24 07:39:00,1.5493,1.54939,1.54926,1.54939,264400002.0
2006-05-24 07:40:00,1.5492,1.54937,1.54917,1.54927,335899997.0
2006-05-24 07:41:00,1.54922,1.54937,1.54899,1.54928,529799993.0
2006-05-24 07:42:00,1.54942,1.5496,1.54936,1.54948,340400003.0
2006-05-24 07:43:00,1.54939,1.54968,1.54933,1.54952,345100001.0
2006-05-24 07:44:00,1.54943,1.54954,1.54933,1.54948,264200004.0
2006-05-24 07:45:00,1.54956,1.5497,1.5495,1.5495,192700001.0
2006-05-24 07:46:00,1.5495,1.54957,1.54938,1.54945,186800003.0
2006-05-24 07:47:00,1.54938,1.54957,1.54937,1.54957,306900001.0
2006-05-24 07:48:00,1.5495,1.5496,1.54938,1.54955,274399998.0
2006-05-24 07:49:00,1.54947,1.54963,1.54896,1.54897,325299998.0
2006-05-24 07:50:00,1.54885,1.54912,1.54882,1.54911,237799998.0
2006-05-24 07:51:00,1.54911,1.54919,1.54874,1.54885,260599996.0
2006-05-24 07:52:00,1.54885,1.54904,1.54874,1.54898,421300002.0
2006-05-24 07:53:00,1.54893,1.54901,1.54874,1.54887,217000001.0
2006-05-24 07:54:00,1.54884,1.54907,1.54869,1.54893,411200001.0
2006-05-24 07:55:00,1.54869,1.54884,1.54869,1.54872,114200002.0
2006-05-24 07:56:00,1.54852,1.5486,1.54845,1.54845,120400002.0
2006-05-24 07:57:00,1.5485,1.54866,1.54844,1.54851,289300006.0
2006-05-24 07:58:00,1.54863,1.54866,1.54844,1.54853,384599998.0
2006-05-24 07:59:00,1.54858,1.54871,1.54849,1.54868,254900000.0
2006-05-24 08:00:00,1.54862,1.54876,1.54853,1.54873,331100003.0
2006-05-24 08:01:00,1.54866,1.54876,1.5485,1.54852,445300001.0
2006-05-24 08:02:00,1.54849,1.54877,1.54838,1.54877,328200004.0
2006-05-24 08:03:00,1.54868,1.54879,1.54854,1.5486,490599996.0
2006-05-24 08:04:00,1.54859,1.54872,1.54848,1.5486,371900001.0
2006-05-24 08:05:00,1.54867,1.54873,1.5485,1.5485,246300001.0
2006-05-24 08:06:00,1.54869,1.54869,1.54839,1.54839,347500001.0
2006-05-24 08:07:00,1.5487,1.54872,1.54841,1.5486,331600002.0
2006-05-24 08:08:00,1.5484,1.54871,1.5484,1.54871,228700001.0
2006-05-24 08:09:00,1.54851,1.54875,1.54851,1.54867,335600009.0
2006-05-24 08:10:00,1.54858,1.5489,1.54839,1.54876,245600005.0
2006-05-24 08:11:00,1.54883,1.54909,1.54872,1.549,281899997.0
2006-05-24 08:12:00,1.54917,1.54951,1.54917,1.5495,287500001.0
2006-05-24 08:13:00,1.54944,1.54946,1.54907,1.54914,316300002.0
2006-05-24 08:14:00,1.54914,1.54933,1.54907,1.54924,425799999.0
2006-05-24 08:15:00,1.54929,1.54951,1.54918,1.5495,227000000.0
2006-05-24 08:16:00,1.54933,1.54956,1.54925,1.54936,263700000.0
2006-05-24 08:17:00,1.54932,1.54947,1.54901,1.54916,273499999.0
2006-05-24 08:18:00,1.54913,1.54913,1.54889,1.54895,214400000.0
2006-05-24 08:19:00,1.54915,1.5493,1.54908,1.5493,236499999.0
2006-05-24 08:20:00,1.5493,1.54933,1.54915,1.54921,277800003.0
2006-05-24 08:21:00,1.54926,1.5494,1.54909,1.54934,438700006.0
2006-05-24 08:22:00,1.54935,1.54937,1.54912,1.54935,315200002.0
2006-05-24 08:23:00,1.54936,1.54943,1.54917,1.5492,457899997.0
2006-05-24 08:24:00,1.54922,1.54927,1.54909,1.54926,84599999.0
2006-05-24 08:25:00,1.54922,1.54947,1.54919,1.54947,341100001.0
2006-05-24 08:26:00,1.54937,1.54937,1.5489,1.54891,183200002.0
2006-05-24 08:27:00,1.54914,1.54944,1.54898,1.54944,174600003.0
2006-05-24 08:28:00,1.54949,1.54964,1.54933,1.54933,292399997.0
2006-05-24 08:29:00,1.54963,1.55002,1.54963,1.55002,163100001.0
2006-05-24 08:30:00,1.55004,1.55022,1.55004,1.55022,83100000.0
2006-05-24 08:31:00,1.55006,1.55033,1.55006,1.55018,284800002.0
2006-05-24 08:32:00,1.54992,1.55015,1.54992,1.55015,261600002.0
2006-05-24 08:33:00,1.55022,1.55026,1.54994,1.5501,408600001.0
2006-05-24 08:34:00,1.55023,1.55023,1.55001,1.55015,210999999.0
2006-05-24 08:35:00,1.55009,1.55036,1.55009,1.55024,217400003.0
2006-05-24 08:36:00,1.55035,1.55046,1.55025,1.5504,215099999.0
2006-05-24 08:37:00,1.55042,1.55047,1.55021,1.55032,294900004.0
2006-05-24 08:38:00,1.55032,1.55044,1.55006,1.5503,272800003.0
2006-05-24 08:39:00,1.55037,1.55045,1.55025,1.55033,323900001.0
2006-05-24 08:40:00,1.55037,1.55037,1.55019,1.55024,151600001.0
2006-05-24 08:41:00,1.5502,1.5502,1.54988,1.54991,279200002.0
2006-05-24 08:42:00,1.54986,1.55009,1.54986,1.54993,258800001.0
2006-05-24 08:43:00,1.54995,1.55,1.54976,1.54993,320099999.0
2006-05-24 08:44:00,1.55004,1.55023,1.55003,1.55007,196600000.0
2006-05-24 08:45:00,1.55023,1.5504,1.54988,1.5501,283500003.0
2006-05-24 08:46:00,1.55018,1.55046,1.55018,1.55043,288300001.0
2006-05-24 08:47:00,1.55045,1.55045,1.5501,1.55015,339199994.0
2006-05-24 08:48:00,1.54998,1.55035,1.54978,1.55035,382799995.0
2006-05-24 08:49:00,1.55013,1.55041,1.55008,1.55041,240399997.0
2006-05-24 08:50:00,1.55044,1.55048,1.55025,1.55036,319899998.0
2006-05-24 08:51:00,1.55023,1.5503,1.55003,1.55012,409700005.0
2006-05-24 08:52:00,1.55012,1.55037,1.5501,1.55023,368000001.0
2006-05-24 08:53:00,1.55039,1.55049,1.55028,1.55028,301400005.0
2006-05-24 08:54:00,1.55028,1.55053,1.55019,1.55034,263499999.0
2006-05-24 08:55:00,1.55056,1.55056,1.55037,1.55049,419300003.0
2006-05-24 08:56:00,1.5505,1.55065,1.55038,1.55055,400499999.0
2006-05-24 08:57:00,1.55054,1.55069,1.55048,1.55069,93000000.0
2006-05-24 08:58:00,1.55076,1.5514,1.55075,1.55112,331000002.0
2006-05-24 08:59:00,1.5512,1.55136,1.55115,1.55127,247700000.0
2006-05-24 09:00:00,1.55113,1.55135,1.55113,1.55124,179899997.0
2006-05-24 09:01:00,1.55116,1.55133,1.55108,1.55118,196900002.0
2006-05-24 09:02:00,1.5513,1.55139,1.55114,1.55129,261900001.0
2006-05-24 09:03:00,1.55131,1.55131,1.55116,1.55116,32300000.0
2006-05-24 09:04:00,1.55115,1.55133,1.55095,1.55095,266100002.0
2006-05-24 09:05:00,1.55094,1.55101,1.5508,1.55086,288100001.0
2006-05-24 09:06:00,1.55076,1.551,1.55066,1.55082,342200002.0
2006-05-24 09:07:00,1.55084,1.55093,1.55072,1.55079,142399999.0
2006-05-24 09:08:00,1.5508,1.5509,1.5508,1.5509,32699999.0
2006-05-24 09:09:00,1.5509,1.55095,1.55072,1.5508,243200001.0
2006-05-24 09:10:00,1.55097,1.55147,1.5509,1.55121,431400003.0
2006-05-24 09:11:00,1.55099,1.55119,1.55054,1.55061,178299997.0
2006-05-24 09:12:00,1.55085,1.55115,1.55055,1.55099,422800000.0
2006-05-24 09:13:00,1.551,1.55138,1.551,1.55124,409000004.0
2006-05-24 09:14:00,1.55125,1.55138,1.5512,1.55134,274300001.0
2006-05-24 09:15:00,1.55128,1.55135,1.55101,1.55121,386200004.0
2006-05-24 09:16:00,1.55131,1.5514,1.55107,1.55135,246900002.0
2006-05-24 09:17:00,1.55138,1.55143,1.5512,1.55142,545999999.0
2006-05-24 09:18:00,1.55125,1.55152,1.55125,1.55149,306199997.0
2006-05-24 09:19:00,1.55144,1.55149,1.55129,1.5513,360999998.0
2006-05-24 09:20:00,1.5514,1.5514,1.55104,1.55113,149299999.0
2006-05-24 09:21:00,1.5513,1.55135,1.55105,1.55113,450400008.0
2006-05-24 09:22:00,1.55123,1.55124,1.55108,1.55116,181999998.0
2006-05-24 09:23:00,1.55111,1.55117,1.55097,1.55111,317399996.0
2006-05-24 09:24:00,1.5509,1.55117,1.55085,1.55117,425600001.0
2006-05-24 09:25:00,1.55094,1.55113,1.55084,1.55111,232500004.0
2006-05-24 09:26:00,1.55112,1.55139,1.55111,1.55137,360999999.0
2006-05-24 09:27:00,1.55136,1.55155,1.55122,1.55155,342099999.0
2006-05-24 09:28:00,1.55148,1.55157,1.55126,1.5514,273399998.0
2006-05-24 09:29:00,1.5511,1.55128,1.5509,1.55107,273199997.0
2006-05-24 09:30:00,1.55108,1.5513,1.55108,1.55125,358099998.0
2006-05-24 09:31:00,1.55117,1.55148,1.55117,1.55131,361900004.0
2006-05-24 09:32:00,1.55136,1.55152,1.55101,1.55106,247399999.0
2006-05-24 09:33:00,1.55116,1.5512,1.55104,1.5511,248400000.0
2006-05-24 09:34:00,1.55114,1.55125,1.55101,1.55101,440299998.0
2006-05-24 09:35:00,1.55105,1.55118,1.55097,1.55101,321699999.0
2006-05-24 09:36:00,1.55074,1.55101,1.55074,1.55087,158200004.0
2006-05-24 09:37:00,1.55088,1.55095,1.55081,1.55095,126200001.0
2006-05-24 09:38:00,1.55081,1.55081,1.55038,1.55051,242599997.0
2006-05-24 09:39:00,1.55063,1.55072,1.55039,1.55067,347300002.0
2006-05-24 09:40:00,1.55074,1.55089,1.55064,1.55081,430700005.0
2006-05-24 09:41:00,1.55098,1.5513,1.55085,1.55113,300699997.0
2006-05-24 09:42:00,1.55138,1.55138,1.55114,1.55114,163800000.0
2006-05-24 09:43:00,1.55125,1.55153,1.55121,1.55138,348600002.0
2006-05-24 09:44:00,1.55138,1.55141,1.55115,1.55118,319500003.0
2006-05-24 09:45:00,1.55135,1.55152,1.55129,1.55143,206100000.0
2006-05-24 09:46:00,1.55138,1.55157,1.55119,1.55132,367299997.0
2006-05-24 09:47:00,1.55113,1.55127,1.55103,1.55123,224799998.0
2006-05-24 09:48:00,1.55104,1.55126,1.55094,1.551,385100003.0
2006-05-24 09:49:00,1.55097,1.55112,1.5508,1.55112,360900001.0
2006-05-24 09:50:00,1.55116,1.5515,1.55097,1.55137,318900002.0
2006-05-24 09:51:00,1.55153,1.55156,1.55122,1.55129,347899999.0
2006-05-24 09:52:00,1.55144,1.55151,1.5513,1.55135,286499999.0
2006-05-24 09:53:00,1.55143,1.55151,1.55123,1.55143,126400000.0
2006-05-24 09:54:00,1.55149,1.55162,1.55138,1.55149,360300003.0
2006-05-24 09:55:00,1.55147,1.55159,1.55117,1.55143,383200002.0
2006-05-24 09:56:00,1.55143,1.55143,1.55125,1.55128,268100005.0
2006-05-24 09:57:00,1.55135,1.55143,1.55125,1.55138,383300006.0
2006-05-24 09:58:00,1.55124,1.55136,1.55123,1.55132,228099998.0
2006-05-24 09:59:00,1.55131,1.55131,1.55112,1.55114,176600002.0
2006-05-24 10:00:00,1.55115,1.55137,1.55109,1.5512,335400003.0
2006-05-24 10:01:00,1.55123,1.55131,1.55097,1.55106,360600001.0
2006-05-24 10:02:00,1.55103,1.55121,1.55092,1.55098,441500004.0
2006-05-24 10:03:00,1.55108,1.55135,1.55108,1.55123,260300000.0
2006-05-24 10:04:00,1.55115,1.55129,1.55113,1.55122,314999998.0
2006-05-24 10:05:00,1.55106,1.55129,1.55092,1.55101,410600002.0
2006-05-24 10:06:00,1.55104,1.55117,1.55098,1.55099,260300001.0
2006-05-24 10:07:00,1.55104,1.55114,1.55081,1.55102,209300000.0
2006-05-24 10:08:00,1.55085,1.55105,1.55067,1.5509,391599999.0
2006-05-24 10:09:00,1.55077,1.55118,1.55072,1.55096,243899999.0
2006-05-24 10:10:00,1.55108,1.55129,1.55106,1.55109,301899999.0
2006-05-24 10:11:00,1.55098,1.55119,1.55098,1.5511,313900002.0
2006-05-24 10:12:00,1.55113,1.55118,1.55094,1.55094,385499997.0
2006-05-24 10:13:00,1.55107,1.55134,1.55106,1.55121,525699995.0
2006-05-24 10:14:00,1.5512,1.5513,1.55095,1.55117,357700004.0
2006-05-24 10:15:00,1.55125,1.55129,1.55109,1.55111,321900005.0
2006-05-24 10:16:00,1.55111,1.55122,1.55095,1.55103,398100002.0
2006-05-24 10:17:00,1.55106,1.55126,1.55101,1.55106,276800002.0
2006-05-24 10:18:00,1.55119,1.55123,1.55101,1.55123,353200001.0
2006-05-24 10:19:00,1.55122,1.55143,1.55118,1.55141,238099998.0
2006-05-24 10:20:00,1.55146,1.55146,1.55127,1.55135,230299998.0
2006-05-24 10:21:00,1.55117,1.55117,1.55081,1.55086,325800003.0
2006-05-24 10:22:00,1.55092,1.5511,1.55081,1.5511,230999996.0
2006-05-24 10:23:00,1.55115,1.55123,1.55101,1.55112,341099999.0
2006-05-24 10:24:00,1.55104,1.55112,1.55087,1.55108,171199998.0
2006-05-24 10:25:00,1.55109,1.5511,1.55075,1.55075,333999999.0
2006-05-24 10:26:00,1.55109,1.55121,1.55101,1.55114,285200004.0
2006-05-24 10:27:00,1.55116,1.55122,1.55102,1.55102,276200000.0
2006-05-24 10:28:00,1.55099,1.5512,1.55099,1.5512,291400001.0
2006-05-24 10:29:00,1.55123,1.55125,1.55101,1.55111,201000000.0
2006-05-24 10:30:00,1.55115,1.55115,1.55071,1.55071,233400001.0
2006-05-24 10:31:00,1.55067,1.55086,1.55059,1.55083,390900000.0
2006-05-24 10:32:00,1.55088,1.55096,1.55068,1.55068,265499999.0
2006-05-24 10:33:00,1.55083,1.55101,1.55074,1.55085,216899998.0
2006-05-24 10:34:00,1.55075,1.55105,1.55075,1.55077,404300000.0
2006-05-24 10:35:00,1.55084,1.55098,1.55062,1.55062,278100001.0
2006-05-24 10:36:00,1.55078,1.55089,1.55066,1.55079,455599994.0
2006-05-24 10:37:00,1.55078,1.55089,1.55069,1.55088,269499999.0
2006-05-24 10:38:00,1.55084,1.551,1.55081,1.55093,273999998.0
2006-05-24 10:39:00,1.55084,1.55102,1.55083,1.55098,305700005.0
2006-05-24 10:40:00,1.55075,1.55107,1.55075,1.55107,216500002.0
2006-05-24 10:41:00,1.55103,1.55103,1.55078,1.55078,280199999.0
2006-05-24 10:42:00,1.5508,1.55102,1.5508,1.55102,242900004.0
2006-05-24 10:43:00,1.551,1.55112,1.55061,1.55101,344299996.0
2006-05-24 10:44:00,1.55098,1.55107,1.55076,1.55084,210100000.0
2006-05-24 10:45:00,1.55068,1.55085,1.55066,1.55071,454200001.0
2006-05-24 10:46:00,1.55059,1.5508,1.55057,1.55068,337199997.0
2006-05-24 10:47:00,1.55063,1.55073,1.5505,1.55065,307700001.0
2006-05-24 10:48:00,1.55072,1.55078,1.55064,1.55071,76600001.0
2006-05-24 10:49:00,1.55067,1.5508,1.55061,1.5507,260399999.0
2006-05-24 10:50:00,1.55041,1.55058,1.55038,1.55044,214500001.0
2006-05-24 10:51:00,1.55038,1.55057,1.55023,1.55047,520399998.0
2006-05-24 10:52:00,1.55048,1.55063,1.55045,1.55054,327400004.0
2006-05-24 10:53:00,1.55064,1.55064,1.55047,1.55064,188000002.0
2006-05-24 10:54:00,1.5505,1.55067,1.5504,1.55047,277600001.0
2006-05-24 10:55:00,1.55041,1.55062,1.55028,1.55049,272500000.0
2006-05-24 10:56:00,1.55062,1.5507,1.55042,1.55058,256500002.0
2006-05-24 10:57:00,1.55053,1.55069,1.55045,1.55069,325900001.0
2006-05-24 10:58:00,1.55064,1.55074,1.55061,1.55074,199600000.0
2006-05-24 10:59:00,1.5508,1.55082,1.55051,1.55051,230799998.0
2006-05-24 11:00:00,1.55051,1.55065,1.55026,1.55028,301200002.0
2006-05-24 11:01:00,1.55042,1.5506,1.55037,1.5506,255700004.0
2006-05-24 11:02:00,1.55048,1.55057,1.55036,1.55048,328100000.0
2006-05-24 11:03:00,1.5505,1.55066,1.55048,1.5506,406600004.0
2006-05-24 11:04:00,1.55052,1.55086,1.55052,1.55067,314200000.0
2006-05-24 11:05:00,1.55073,1.55085,1.55062,1.55077,235700004.0
2006-05-24 11:06:00,1.55082,1.55092,1.55064,1.55073,506300004.0
2006-05-24 11:07:00,1.55081,1.55088,1.55069,1.55077,105899999.0
2006-05-24 11:08:00,1.55073,1.55082,1.55049,1.55082,326699996.0
2006-05-24 11:09:00,1.55068,1.55088,1.55046,1.55075,269699994.0
2006-05-24 11:10:00,1.55069,1.55081,1.55058,1.55071,253000002.0
2006-05-24 11:11:00,1.55075,1.55101,1.55066,1.55077,449700002.0
2006-05-24 11:12:00,1.55085,1.55116,1.55078,1.55099,315300002.0
2006-05-24 11:13:00,1.55102,1.55113,1.55093,1.55105,455099999.0
2006-05-24 11:14:00,1.55096,1.55121,1.55096,1.55105,342200004.0
2006-05-24 11:15:00,1.55105,1.55123,1.551,1.55115,303900006.0
2006-05-24 11:16:00,1.55106,1.55118,1.55096,1.55096,218000001.0
2006-05-24 11:17:00,1.55075,1.55102,1.55075,1.55092,241200004.0
2006-05-24 11:18:00,1.55092,1.55094,1.55074,1.55079,218199998.0
2006-05-24 11:19:00,1.55081,1.55096,1.5508,1.5509,314500003.0
2006-05-24 11:20:00,1.55068,1.55079,1.55049,1.55057,454600004.0
2006-05-24 11:21:00,1.55063,1.55068,1.5505,1.55061,433900000.0
2006-05-24 11:22:00,1.55063,1.55075,1.5505,1.55075,346399999.0
2006-05-24 11:23:00,1.5505,1.5508,1.5505,1.55074,383400004.0
2006-05-24 11:24:00,1.55061,1.55074,1.55049,1.55056,255200000.0
2006-05-24 11:25:00,1.55068,1.55084,1.55057,1.55071,381000005.0
2006-05-24 11:26:00,1.55075,1.5509,1.55066,1.55083,122799998.0
2006-05-24 11:27:00,1.55074,1.55093,1.55074,1.55093,265300002.0
2006-05-24 11:28:00,1.55078,1.55096,1.55078,1.5509,120799999.0
2006-05-24 11:29:00,1.55089,1.55115,1.55082,1.55096,271400001.0
2006-05-24 11:30:00,1.5511,1.55114,1.55093,1.55095,330699997.0
2006-05-24 11:31:00,1.55105,1.55105,1.55079,1.55081,308199999.0
2006-05-24 11:32:00,1.55079,1.5509,1.55068,1.5509,380700000.0
2006-05-24 11:33:00,1.55099,1.55114,1.5509,1.55098,411600003.0
2006-05-24 11:34:00,1.55091,1.55098,1.55074,1.55079,380900001.0
2006-05-24 11:35:00,1.55085,1.55091,1.55065,1.5507,350799999.0
2006-05-24 11:36:00,1.55082,1.55082,1.55059,1.55068,253900002.0
2006-05-24 11:37:00,1.55079,1.55085,1.55067,1.5507,431099998.0
2006-05-24 11:38:00,1.55094,1.55099,1.55086,1.55089,242699998.0
2006-05-24 11:39:00,1.55078,1.55094,1.55077,1.5509,228000001.0
2006-05-24 11:40:00,1.55073,1.55096,1.55073,1.55094,218700000.0
2006-05-24 11:41:00,1.55092,1.55109,1.55079,1.55095,535999998.0
2006-05-24 11:42:00,1.55066,1.55088,1.55063,1.55088,233100000.0
2006-05-24 11:43:00,1.55073,1.5509,1.55069,1.55085,401900005.0
2006-05-24 11:44:00,1.55074,1.5509,1.55061,1.55089,432099998.0
2006-05-24 11:45:00,1.55075,1.55093,1.55073,1.55088,293999999.0
2006-05-24 11:46:00,1.55091,1.55096,1.55078,1.55078,342900000.0
2006-05-24 11:47:00,1.55073,1.55116,1.55072,1.55116,100200001.0
2006-05-24 11:48:00,1.55117,1.55123,1.55087,1.55102,357800003.0
2006-05-24 11:49:00,1.55075,1.55116,1.55075,1.55108,336400002.0
2006-05-24 11:50:00,1.55108,1.55129,1.55108,1.55127,394500001.0
2006-05-24 11:51:00,1.5512,1.55121,1.55087,1.55101,452600002.0
2006-05-24 11:52:00,1.55097,1.55119,1.55097,1.55112,442999996.0
2006-05-24 11:53:00,1.55081,1.55108,1.55068,1.55108,233500002.0
2006-05-24 11:54:00,1.55104,1.55112,1.55083,1.55099,353000000.0
2006-05-24 11:55:00,1.55086,1.5511,1.55086,1.551,378699997.0
2006-05-24 11:56:00,1.551,1.55106,1.55085,1.55099,266300001.0
2006-05-24 11:57:00,1.55081,1.55098,1.5508,1.55084,240900002.0
2006-05-24 11:58:00,1.55078,1.55085,1.55058,1.5507,281900002.0
2006-05-24 11:59:00,1.55078,1.55083,1.55056,1.55058,216000001.0
2006-05-24 12:00:00,1.55071,1.55085,1.55065,1.5508,403000000.0
2006-05-24 12:01:00,1.55075,1.55115,1.55075,1.55101,324599996.0
2006-05-24 12:02:00,1.55109,1.55129,1.55101,1.5512,298800000.0
2006-05-24 12:03:00,1.55122,1.55124,1.55101,1.55117,253000001.0
2006-05-24 12:04:00,1.55124,1.55124,1.55112,1.55112,60699999.0
2006-05-24 12:05:00,1.55121,1.55128,1.55103,1.55114,277000001.0
2006-05-24 12:06:00,1.55124,1.55125,1.55102,1.55112,255600002.0
2006-05-24 12:07:00,1.55107,1.55121,1.55096,1.55109,312499998.0
2006-05-24 12:08:00,1.55114,1.55129,1.55097,1.55123,313700001.0
2006-05-24 12:09:00,1.55125,1.5514,1.55125,1.5514,99299998.0
2006-05-24 12:10:00,1.55154,1.55157,1.55128,1.55128,132199999.0
2006-05-24 12:11:00,1.55148,1.55149,1.55122,1.55133,441899998.0
2006-05-24 12:12:00,1.55138,1.55138,1.55121,1.55121,291800008.0
2006-05-24 12:13:00,1.55144,1.55146,1.55125,1.55127,288199999.0
2006-05-24 12:14:00,1.55123,1.5514,1.55121,1.55121,253299998.0
2006-05-24 12:15:00,1.55131,1.55139,1.55105,1.55128,361400001.0
2006-05-24 12:16:00,1.55107,1.55139,1.55107,1.5513,276799999.0
2006-05-24 12:17:00,1.55132,1.55135,1.55119,1.55128,325400004.0
2006-05-24 12:18:00,1.5512,1.55135,1.55117,1.5513,203700003.0
2006-05-24 12:19:00,1.5512,1.55146,1.5512,1.55123,264700002.0
2006-05-24 12:20:00,1.55141,1.55155,1.55133,1.5514,212700001.0
2006-05-24 12:21:00,1.55155,1.55169,1.55138,1.55138,299400004.0
2006-05-24 12:22:00,1.5515,1.55163,1.5514,1.55152,289199997.0
2006-05-24 12:23:00,1.55139,1.55157,1.55125,1.55144,454300003.0
2006-05-24 12:24:00,1.55158,1.55158,1.55132,1.55141,243100001.0
2006-05-24 12:25:00,1.55138,1.55142,1.55113,1.55124,387500004.0
2006-05-24 12:26:00,1.55126,1.55126,1.55092,1.55093,395700003.0
2006-05-24 12:27:00,1.55093,1.55113,1.55088,1.55113,358799999.0
2006-05-24 12:28:00,1.55106,1.55126,1.55091,1.55108,354799998.0
2006-05-24 12:29:00,1.55105,1.5511,1.55089,1.55098,433200000.0
2006-05-24 12:30:00,1.55096,1.55117,1.55088,1.55105,277999999.0
2006-05-24 12:31:00,1.55099,1.55108,1.55081,1.55097,252700004.0
2006-05-24 12:32:00,1.55083,1.55091,1.55057,1.55062,430500000.0
2006-05-24 12:33:00,1.5507,1.55091,1.55063,1.55082,377199997.0
2006-05-24 12:34:00,1.55078,1.55078,1.55064,1.55064,94299997.0
2006-05-24 12:35:00,1.55067,1.55078,1.5505,1.55074,320400001.0
2006-05-24 12:36:00,1.55083,1.55083,1.55065,1.55065,99000000.0
2006-05-24 12:37:00,1.55101,1.55117,1.55089,1.55101,280500005.0
2006-05-24 12:38:00,1.55089,1.55104,1.55069,1.55078,269500001.0
2006-05-24 12:39:00,1.55065,1.55084,1.55024,1.55031,453599998.0
2006-05-24 12:40:00,1.55031,1.55038,1.55009,1.55014,182299997.0
2006-05-24 12:41:00,1.55009,1.55023,1.5497,1.5498,312600000.0
2006-05-24 12:42:00,1.54984,1.55015,1.54978,1.54997,244399999.0
2006-05-24 12:43:00,1.55028,1.55035,1.55014,1.55019,380600003.0
2006-05-24 12:44:00,1.55024,1.55036,1.55012,1.55016,339300003.0
2006-05-24 12:45:00,1.55032,1.55038,1.55021,1.55021,208499999.0
2006-05-24 12:46:00,1.55025,1.55053,1.55017,1.55053,402000000.0
2006-05-24 12:47:00,1.5506,1.55074,1.55031,1.55049,414600001.0
2006-05-24 12:48:00,1.55034,1.5507,1.55034,1.5507,246800000.0
2006-05-24 12:49:00,1.55062,1.55072,1.55044,1.55057,281800000.0
2006-05-24 12:50:00,1.55057,1.55057,1.55032,1.55044,242499999.0
2006-05-24 12:51:00,1.55053,1.55056,1.55039,1.55047,162800002.0
2006-05-24 12:52:00,1.55016,1.55076,1.55016,1.55073,416700002.0
2006-05-24 12:53:00,1.5506,1.55073,1.55046,1.55067,461799995.0
2006-05-24 12:54:00,1.55061,1.5507,1.55051,1.5507,167799999.0
2006-05-24 12:55:00,1.55069,1.55072,1.55043,1.55048,334700001.0
2006-05-24 12:56:00,1.5502,1.55059,1.5502,1.5505,386500001.0
2006-05-24 12:57:00,1.55053,1.55059,1.55037,1.55048,310500003.0
2006-05-24 12:58:00,1.55045,1.55064,1.5504,1.55055,233299997.0
2006-05-24 12:59:00,1.55052,1.55064,1.55041,1.55046,209500002.0
2006-05-24 13:00:00,1.5504,1.55055,1.55039,1.55048,249799998.0
2006-05-24 13:01:00,1.55047,1.55055,1.55029,1.55049,352300000.0
2006-05-24 13:02:00,1.55054,1.55065,1.55037,1.55043,272300002.0
2006-05-24 13:03:00,1.55047,1.55058,1.55039,1.55039,218499998.0
2006-05-24 13:04:00,1.5502,1.55056,1.55015,1.55041,190500004.0
2006-05-24 13:05:00,1.55041,1.55058,1.5504,1.55058,295400000.0
2006-05-24 13:06:00,1.55043,1.55066,1.55043,1.55044,112000000.0
2006-05-24 13:07:00,1.5505,1.5505,1.55021,1.55021,391500005.0
2006-05-24 13:08:00,1.5504,1.55059,1.5503,1.55038,135500000.0
2006-05-24 13:09:00,1.55039,1.55059,1.55035,1.55047,174000001.0
2006-05-24 13:10:00,1.55037,1.55059,1.55037,1.5505,319900000.0
2006-05-24 13:11:00,1.55053,1.55054,1.55034,1.55054,339599999.0
2006-05-24 13:12:00,1.55048,1.55048,1.55025,1.55028,273100003.0
2006-05-24 13:13:00,1.55029,1.55044,1.55025,1.55038,275500002.0
2006-05-24 13:14:00,1.55034,1.55061,1.55034,1.55061,170700001.0
2006-05-24 13:15:00,1.55068,1.55079,1.5506,1.55066,302299998.0
2006-05-24 13:16:00,1.5507,1.5507,1.55046,1.55047,277499999.0
2006-05-24 13:17:00,1.55059,1.55076,1.5505,1.55057,409700005.0
2006-05-24 13:18:00,1.55037,1.55063,1.55032,1.55045,391099997.0
2006-05-24 13:19:00,1.55034,1.55055,1.55028,1.5505,504000003.0
2006-05-24 13:20:00,1.55052,1.55058,1.55039,1.55039,198100002.0
2006-05-24 13:21:00,1.5504,1.55057,1.55035,1.55044,295100005.0
2006-05-24 13:22:00,1.55055,1.5506,1.5504,1.55052,445600000.0
2006-05-24 13:23:00,1.55057,1.55057,1.55024,1.55024,216799999.0
2006-05-24 13:24:00,1.55032,1.55055,1.5503,1.55055,433200000.0
2006-05-24 13:25:00,1.55053,1.55078,1.55051,1.55063,420299995.0
2006-05-24 13:26:00,1.55074,1.55078,1.55047,1.55047,228200002.0
2006-05-24 13:27:00,1.55068,1.55078,1.55052,1.55052,337900003.0
2006-05-24 13:28:00,1.5504,1.55067,1.5504,1.55065,187600001.0
2006-05-24 13:29:00,1.55059,1.55082,1.5505,1.55075,262200001.0
2006-05-24 13:30:00,1.55065,1.55082,1.55065,1.55073,367100001.0
2006-05-24 13:31:00,1.55059,1.55068,1.55049,1.55057,221900002.0
2006-05-24 13:32:00,1.55052,1.55052,1.55038,1.55038,298400000.0
2006-05-24 13:33:00,1.55035,1.55062,1.55035,1.55062,210100000.0
2006-05-24 13:34:00,1.55073,1.55077,1.55052,1.5506,466200001.0
2006-05-24 13:35:00,1.55051,1.55072,1.55047,1.55056,304200001.0
2006-05-24 13:36:00,1.55063,1.55066,1.55038,1.55054,293999998.0
2006-05-24 13:37:00,1.55072,1.55079,1.55052,1.55062,467800001.0
2006-05-24 13:38:00,1.55071,1.55106,1.55071,1.55106,194399999.0
2006-05-24 13:39:00,1.55095,1.55107,1.55069,1.55073,218000003.0
2006-05-24 13:40:00,1.55058,1.5507,1.55036,1.55038,212499998.0
2006-05-24 13:41:00,1.55043,1.55065,1.55038,1.55055,300000000.0
2006-05-24 13:42:00,1.55049,1.5507,1.55047,1.5507,192800001.0
2006-05-24 13:43:00,1.5507,1.55087,1.55064,1.55064,347700003.0
2006-05-24 13:44:00,1.55068,1.5508,1.55057,1.55075,417400001.0
2006-05-24 13:45:00,1.55072,1.55081,1.55065,1.55069,173600002.0
2006-05-24 13:46:00,1.55082,1.55082,1.55061,1.5507,204499999.0
2006-05-24 13:47:00,1.55077,1.55081,1.5505,1.5505,320400001.0
2006-05-24 13:48:00,1.55078,1.55086,1.55052,1.55061,381099996.0
2006-05-24 13:49:00,1.55077,1.5509,1.55069,1.55087,262500004.0
2006-05-24 13:50:00,1.55076,1.55095,1.55069,1.55092,324300003.0
2006-05-24 13:51:00,1.55074,1.55097,1.55072,1.55085,283300001.0
2006-05-24 13:52:00,1.55085,1.55086,1.55061,1.55074,265899998.0
2006-05-24 13:53:00,1.55082,1.55084,1.55068,1.55068,244899996.0
2006-05-24 13:54:00,1.55088,1.5509,1.55062,1.55081,302199997.0
2006-05-24 13:55:00,1.55082,1.55093,1.55071,1.55078,377499999.0
2006-05-24 13:56:00,1.55071,1.5508,1.55064,1.55071,255400001.0
2006-05-24 13:57:00,1.55079,1.5511,1.55074,1.55096,368699999.0
2006-05-24 13:58:00,1.55115,1.55125,1.55096,1.55125,255700000.0
2006-05-24 13:59:00,1.55124,1.5514,1.55112,1.5513,211800003.0
2006-05-24 14:00:00,1.55119,1.55136,1.55088,1.55089,333100001.0
2006-05-24 14:01:00,1.55098,1.55106,1.55083,1.55085,445899998.0
2006-05-24 14:02:00,1.55101,1.55112,1.55091,1.55112,459000004.0
2006-05-24 14:03:00,1.55075,1.5512,1.55075,1.55109,226599998.0
2006-05-24 14:04:00,1.55098,1.55109,1.55085,1.55097,276699998.0
2006-05-24 14:05:00,1.55092,1.55094,1.55073,1.55094,273300004.0
2006-05-24 14:06:00,1.55078,1.55087,1.5506,1.55082,320300003.0
2006-05-24 14:07:00,1.5507,1.55083,1.5506,1.55083,428300002.0
2006-05-24 14:08:00,1.5507,1.5509,1.55067,1.55083,267499998.0
2006-05-24 14:09:00,1.55075,1.5509,1.55068,1.55086,214500000.0
2006-05-24 14:10:00,1.55088,1.5509,1.55075,1.55075,395199999.0
2006-05-24 14:11:00,1.55089,1.55111,1.55089,1.55105,305600006.0
2006-05-24 14:12:00,1.55099,1.5511,1.55081,1.5509,343699998.0
2006-05-24 14:13:00,1.55091,1.55099,1.55067,1.55099,436000002.0
2006-05-24 14:14:00,1.55086,1.55096,1.55069,1.55085,170200001.0
2006-05-24 14:15:00,1.55083,1.55095,1.55072,1.55083,343700003.0
2006-05-24 14:16:00,1.55079,1.55093,1.55067,1.55083,295100008.0
2006-05-24 14:17:00,1.55075,1.55085,1.55067,1.55071,317500004.0
2006-05-24 14:18:00,1.55071,1.55085,1.55066,1.5508,385800000.0
2006-05-24 14:19:00,1.55078,1.55085,1.55065,1.5508,265899998.0
2006-05-24 14:20:00,1.5508,1.55085,1.55051,1.55077,375899998.0
2006-05-24 14:21:00,1.55077,1.55077,1.55035,1.55035,281199996.0
2006-05-24 14:22:00,1.55054,1.55078,1.55033,1.55033,380600002.0
2006-05-24 14:23:00,1.55082,1.55082,1.55041,1.55041,333700005.0
2006-05-24 14:24:00,1.55048,1.55067,1.55045,1.5506,366000001.0
2006-05-24 14:25:00,1.55063,1.55071,1.55051,1.5507,343000000.0
2006-05-24 14:26:00,1.5506,1.5506,1.55034,1.55045,295400005.0
2006-05-24 14:27:00,1.5505,1.55058,1.55027,1.55047,434000000.0
2006-05-24 14:28:00,1.55039,1.55047,1.55024,1.5503,246999999.0
2006-05-24 14:29:00,1.55033,1.5505,1.55005,1.55005,238199998.0
2006-05-24 14:30:00,1.55012,1.55078,1.54985,1.54993,432800000.0
2006-05-24 14:31:00,1.54973,1.54985,1.54964,1.54968,224200001.0
2006-05-24 14:32:00,1.54985,1.54993,1.54967,1.54987,379800001.0
2006-05-24 14:33:00,1.54976,1.54992,1.54976,1.5499,134300002.0
2006-05-24 14:34:00,1.5499,1.5499,1.54966,1.54973,202799999.0
2006-05-24 14:35:00,1.55101,1.55128,1.55091,1.55109,648800005.0
2006-05-24 14:36:00,1.55113,1.55114,1.55096,1.55107,143800001.0
2006-05-24 14:37:00,1.55011,1.55093,1.55011,1.55071,364200000.0
2006-05-24 14:38:00,1.55088,1.55107,1.5507,1.5508,431300008.0
2006-05-24 14:39:00,1.55075,1.55082,1.55062,1.55071,255600000.0
2006-05-24 14:40:00,1.55072,1.55106,1.55057,1.55072,337499998.0
2006-05-24 14:41:00,1.55073,1.55097,1.55038,1.55076,186800002.0
2006-05-24 14:42:00,1.55083,1.5509,1.55062,1.5509,308099998.0
2006-05-24 14:43:00,1.55073,1.5509,1.55062,1.5509,347800000.0
2006-05-24 14:44:00,1.55075,1.55088,1.55065,1.5508,268000000.0
2006-05-24 14:45:00,1.55073,1.55088,1.55063,1.5507,308500000.0
2006-05-24 14:46:00,1.55067,1.55085,1.55058,1.55063,267200000.0
2006-05-24 14:47:00,1.55068,1.55073,1.55053,1.55065,227899998.0
2006-05-24 14:48:00,1.55069,1.55071,1.55054,1.55066,133299997.0
2006-05-24 14:49:00,1.55062,1.55063,1.55043,1.55055,308899994.0
2006-05-24 14:50:00,1.55043,1.55092,1.55027,1.5508,345700003.0
2006-05-24 14:51:00,1.55018,1.55109,1.55008,1.55093,404700002.0
2006-05-24 14:52:00,1.55092,1.55125,1.55079,1.55101,502199999.0
2006-05-24 14:53:00,1.5506,1.55102,1.5506,1.55083,146900002.0
2006-05-24 14:54:00,1.551,1.55123,1.55096,1.55113,303800002.0
2006-05-24 14:55:00,1.55091,1.55112,1.55086,1.55095,277899999.0
2006-05-24 14:56:00,1.55108,1.55109,1.55091,1.55109,339700008.0
2006-05-24 14:57:00,1.55127,1.55133,1.55115,1.55115,290600004.0
2006-05-24 14:58:00,1.55113,1.55133,1.5511,1.55125,158699999.0
2006-05-24 14:59:00,1.55125,1.5513,1.55106,1.55115,220299999.0
2006-05-24 15:00:00,1.5513,1.55133,1.55119,1.55129,227000000.0
2006-05-24 15:01:00,1.55129,1.55135,1.55115,1.55117,559899996.0
2006-05-24 15:02:00,1.55145,1.55152,1.55126,1.5514,209000000.0
2006-05-24 15:03:00,1.55127,1.55138,1.55119,1.55127,290599998.0
2006-05-24 15:04:00,1.55109,1.55131,1.55103,1.55115,327499998.0
2006-05-24 15:05:00,1.55133,1.55142,1.55109,1.55139,382700004.0
2006-05-24 15:06:00,1.55143,1.55147,1.55033,1.55133,308599998.0
2006-05-24 15:07:00,1.55137,1.55147,1.55123,1.55147,295499996.0
2006-05-24 15:08:00,1.55139,1.55145,1.55115,1.55138,542900004.0
2006-05-24 15:09:00,1.55131,1.55158,1.5513,1.55152,224900003.0
2006-05-24 15:10:00,1.55145,1.55183,1.5512,1.55161,200800002.0
2006-05-24 15:11:00,1.55193,1.5523,1.55193,1.55205,316399998.0
2006-05-24 15:12:00,1.55201,1.55201,1.55179,1.55179,330800004.0
2006-05-24 15:13:00,1.55181,1.55201,1.5517,1.55199,353700002.0
2006-05-24 15:14:00,1.55184,1.55212,1.55178,1.55195,202200004.0
2006-05-24 15:15:00,1.55216,1.55235,1.55189,1.55203,368400000.0
2006-05-24 15:16:00,1.55204,1.55214,1.55195,1.552,279700000.0
2006-05-24 15:17:00,1.55204,1.55215,1.55185,1.552,424900002.0
2006-05-24 15:18:00,1.55206,1.55206,1.5516,1.5516,293900008.0
2006-05-24 15:19:00,1.552,1.55225,1.55194,1.55225,266699999.0
2006-05-24 15:20:00,1.55227,1.55227,1.552,1.55216,369699996.0
2006-05-24 15:21:00,1.5522,1.55236,1.55208,1.55224,148899999.0
2006-05-24 15:22:00,1.55239,1.55239,1.55222,1.55222,80900000.0
2006-05-24 15:23:00,1.55237,1.5527,1.55237,1.55261,126299998.0
2006-05-24 15:24:00,1.55256,1.55268,1.55249,1.5526,249299999.0
2006-05-24 15:25:00,1.55255,1.55263,1.5524,1.55255,339500005.0
2006-05-24 15:26:00,1.55255,1.55278,1.55255,1.55264,338999993.0
2006-05-24 15:27:00,1.55273,1.55298,1.55273,1.55287,365100000.0
2006-05-24 15:28:00,1.55284,1.55292,1.55273,1.55274,318500001.0
2006-05-24 15:29:00,1.55283,1.55292,1.55262,1.55268,353499999.0
2006-05-24 15:30:00,1.5527,1.55286,1.55246,1.55272,142200000.0
2006-05-24 15:31:00,1.55287,1.55305,1.55266,1.55296,221200000.0
2006-05-24 15:32:00,1.55293,1.55315,1.55293,1.55308,290300001.0
2006-05-24 15:33:00,1.55313,1.55313,1.55286,1.55301,289999998.0
2006-05-24 15:34:00,1.55284,1.55294,1.55244,1.55257,224100001.0
2006-05-24 15:35:00,1.55272,1.55277,1.55252,1.55252,244599997.0
2006-05-24 15:36:00,1.55261,1.55263,1.55241,1.55263,413700000.0
2006-05-24 15:37:00,1.55252,1.55265,1.55235,1.5525,274200001.0
2006-05-24 15:38:00,1.55255,1.55267,1.55245,1.55251,159200000.0
2006-05-24 15:39:00,1.55272,1.55281,1.55262,1.55264,185300000.0
2006-05-24 15:40:00,1.55266,1.55278,1.55248,1.55266,258500001.0
2006-05-24 15:41:00,1.55254,1.55274,1.55243,1.55254,235499997.0
2006-05-24 15:42:00,1.55254,1.55265,1.55229,1.55245,380700002.0
2006-05-24 15:43:00,1.55245,1.55251,1.55229,1.55241,434399994.0
2006-05-24 15:44:00,1.55235,1.55253,1.55231,1.55246,364099997.0
2006-05-24 15:45:00,1.55235,1.55245,1.55223,1.55223,296000009.0
2006-05-24 15:46:00,1.55221,1.55242,1.55219,1.55237,431400003.0
2006-05-24 15:47:00,1.55236,1.55245,1.55221,1.55233,319899999.0
2006-05-24 15:48:00,1.55238,1.5525,1.55223,1.55229,259500000.0
2006-05-24 15:49:00,1.55212,1.55243,1.55212,1.55243,300499998.0
2006-05-24 15:50:00,1.55244,1.55255,1.55226,1.55231,225399997.0
2006-05-24 15:51:00,1.55237,1.55246,1.55219,1.55219,184099999.0
2006-05-24 15:52:00,1.55242,1.5525,1.55235,1.55243,224899996.0
2006-05-24 15:53:00,1.55245,1.55259,1.55233,1.55245,204300002.0
2006-05-24 15:54:00,1.55236,1.55252,1.55229,1.55252,312299997.0
2006-05-24 15:55:00,1.55248,1.55256,1.55234,1.55245,371100006.0
2006-05-24 15:56:00,1.55251,1.5526,1.55238,1.55253,465999999.0
2006-05-24 15:57:00,1.55238,1.55267,1.55236,1.55259,305999999.0
2006-05-24 15:58:00,1.55256,1.55274,1.55246,1.55246,271900000.0
2006-05-24 15:59:00,1.5527,1.5527,1.55024,1.55074,309400000.0
2006-05-24 16:00:00,1.55146,1.5522,1.55083,1.5522,179700002.0
2006-05-24 16:01:00,1.55274,1.55284,1.55258,1.55274,249700001.0
2006-05-24 16:02:00,1.55298,1.55318,1.55293,1.55314,304000005.0
2006-05-24 16:03:00,1.55301,1.55335,1.55293,1.55335,440599996.0
2006-05-24 16:04:00,1.5531,1.55331,1.55298,1.55306,299300004.0
2006-05-24 16:05:00,1.55308,1.55326,1.55274,1.55282,413800006.0
2006-05-24 16:06:00,1.55277,1.55295,1.55264,1.55286,275599999.0
2006-05-24 16:07:00,1.55273,1.55325,1.55273,1.55325,249699997.0
2006-05-24 16:08:00,1.55332,1.55332,1.55291,1.55306,355600000.0
2006-05-24 16:09:00,1.55311,1.55329,1.55289,1.55292,268400000.0
2006-05-24 16:10:00,1.55289,1.55297,1.55266,1.55283,271700000.0
2006-05-24 16:11:00,1.5526,1.55282,1.55257,1.55272,272500001.0
2006-05-24 16:12:00,1.55268,1.55281,1.55262,1.5527,415899995.0
2006-05-24 16:13:00,1.55265,1.553,1.55251,1.55278,232500001.0
2006-05-24 16:14:00,1.55277,1.55304,1.55262,1.55301,431399998.0
2006-05-24 16:15:00,1.55263,1.55307,1.55263,1.55287,251399999.0
2006-05-24 16:16:00,1.55285,1.55306,1.55285,1.55303,398000004.0
2006-05-24 16:17:00,1.55295,1.5531,1.55287,1.55305,293800000.0
2006-05-24 16:18:00,1.55303,1.55315,1.5529,1.55306,159900001.0
2006-05-24 16:19:00,1.55298,1.5532,1.55298,1.55314,223499999.0
2006-05-24 16:20:00,1.55333,1.55359,1.55333,1.55351,179000000.0
2006-05-24 16:21:00,1.5535,1.5538,1.5535,1.55367,513800006.0
2006-05-24 16:22:00,1.55363,1.55366,1.55339,1.55351,359199998.0
2006-05-24 16:23:00,1.55341,1.55353,1.55331,1.55345,490400007.0
2006-05-24 16:24:00,1.55323,1.55352,1.55323,1.55348,384300005.0
2006-05-24 16:25:00,1.55345,1.55357,1.5534,1.55349,232299999.0
2006-05-24 16:26:00,1.55356,1.55357,1.5533,1.5534,279699998.0
2006-05-24 16:27:00,1.55326,1.55355,1.55326,1.55348,196599999.0
2006-05-24 16:28:00,1.55328,1.55353,1.55327,1.55347,281400001.0
2006-05-24 16:29:00,1.55352,1.55352,1.55326,1.55338,233199999.0
2006-05-24 16:30:00,1.55319,1.55347,1.55301,1.55337,353800001.0
2006-05-24 16:31:00,1.55344,1.55348,1.5532,1.55329,465300004.0
2006-05-24 16:32:00,1.55332,1.55335,1.55317,1.55324,177399999.0
2006-05-24 16:33:00,1.55334,1.55347,1.5531,1.5533,223900000.0
2006-05-24 16:34:00,1.55296,1.55309,1.55296,1.55308,57399999.0
2006-05-24 16:35:00,1.5529,1.55302,1.55277,1.5529,337200001.0
2006-05-24 16:36:00,1.55286,1.55312,1.55286,1.55312,357699998.0
2006-05-24 16:37:00,1.55317,1.55344,1.55314,1.55314,186999999.0
2006-05-24 16:38:00,1.55331,1.55367,1.55315,1.55357,413700005.0
2006-05-24 16:39:00,1.55376,1.55381,1.55342,1.55342,317400002.0
2006-05-24 16:40:00,1.55345,1.55363,1.55345,1.55348,306999998.0
2006-05-24 16:41:00,1.55347,1.55363,1.55341,1.55355,291099996.0
2006-05-24 16:42:00,1.55321,1.55356,1.55321,1.55345,417900003.0
2006-05-24 16:43:00,1.5534,1.5535,1.55314,1.55349,264399999.0
2006-05-24 16:44:00,1.55343,1.5536,1.55325,1.5535,298700002.0
2006-05-24 16:45:00,1.55356,1.55361,1.55337,1.55338,266500003.0
2006-05-24 16:46:00,1.55357,1.55367,1.55342,1.55344,260399999.0
2006-05-24 16:47:00,1.55347,1.55382,1.55347,1.55381,288199996.0
2006-05-24 16:48:00,1.55379,1.55379,1.55347,1.55347,255099996.0
2006-05-24 16:49:00,1.55367,1.55381,1.55361,1.55364,238900000.0
2006-05-24 16:50:00,1.55371,1.55388,1.55367,1.55367,373499998.0
2006-05-24 16:51:00,1.55365,1.55373,1.55338,1.55338,397600004.0
2006-05-24 16:52:00,1.55365,1.55377,1.55356,1.55369,169699998.0
2006-05-24 16:53:00,1.55372,1.55379,1.55355,1.55363,401399998.0
2006-05-24 16:54:00,1.55355,1.55371,1.55343,1.5535,338200001.0
2006-05-24 16:55:00,1.55366,1.55378,1.55357,1.55378,410300002.0
2006-05-24 16:56:00,1.5537,1.55401,1.5537,1.55401,246300002.0
2006-05-24 16:57:00,1.55403,1.55405,1.55388,1.554,130299999.0
2006-05-24 16:58:00,1.55389,1.55424,1.55377,1.55401,370799999.0
2006-05-24 16:59:00,1.55407,1.55429,1.55395,1.55411,241600007.0
2006-05-24 17:00:00,1.55403,1.5541,1.55387,1.55402,254699998.0
2006-05-24 17:01:00,1.55395,1.55409,1.55377,1.55409,365099997.0
2006-05-24 17:02:00,1.554,1.5542,1.554,1.5541,510300003.0
2006-05-24 17:03:00,1.55418,1.55418,1.55382,1.55382,352700003.0
2006-05-24 17:04:00,1.55389,1.55411,1.55379,1.55397,479500006.0
2006-05-24 17:05:00,1.55407,1.55407,1.55375,1.55375,445499999.0
2006-05-24 17:06:00,1.55381,1.55417,1.55381,1.55416,224200001.0
2006-05-24 17:07:00,1.55394,1.55406,1.5537,1.55381,268100000.0
2006-05-24 17:08:00,1.5537,1.55389,1.55364,1.55388,297400001.0
2006-05-24 17:09:00,1.5537,1.5539,1.55358,1.55378,279900000.0
2006-05-24 17:10:00,1.55362,1.55385,1.55355,1.55355,288099995.0
2006-05-24 17:11:00,1.55372,1.5538,1.55344,1.55344,206300000.0
2006-05-24 17:12:00,1.55366,1.554,1.55364,1.554,453000002.0
2006-05-24 17:13:00,1.55403,1.55403,1.55374,1.5538,247299994.0
2006-05-24 17:14:00,1.55399,1.5541,1.55393,1.5541,104700001.0
2006-05-24 17:15:00,1.55397,1.55416,1.55379,1.55388,339400003.0
2006-05-24 17:16:00,1.55393,1.55419,1.55381,1.55408,413000000.0
2006-05-24 17:17:00,1.55419,1.55427,1.55394,1.55405,392000001.0
2006-05-24 17:18:00,1.55402,1.55403,1.55382,1.55384,252400004.0
2006-05-24 17:19:00,1.55409,1.55409,1.5538,1.55396,346500000.0
2006-05-24 17:20:00,1.55392,1.55411,1.55378,1.55401,396400000.0
2006-05-24 17:21:00,1.55391,1.55416,1.5539,1.5539,279500003.0
2006-05-24 17:22:00,1.55374,1.55374,1.5534,1.55343,249099998.0
2006-05-24 17:23:00,1.55343,1.55366,1.55334,1.5536,329999998.0
2006-05-24 17:24:00,1.55366,1.55376,1.55343,1.55357,359299997.0
2006-05-24 17:25:00,1.55356,1.55371,1.55348,1.55367,485900006.0
2006-05-24 17:26:00,1.55362,1.55371,1.55349,1.55354,270999998.0
2006-05-24 17:27:00,1.55355,1.55371,1.55348,1.55363,297099997.0
2006-05-24 17:28:00,1.55367,1.55373,1.55345,1.55356,311599999.0
2006-05-24 17:29:00,1.55364,1.55381,1.5536,1.55374,217300002.0
2006-05-24 17:30:00,1.55348,1.55372,1.55348,1.55372,215599998.0
2006-05-24 17:31:00,1.55356,1.55381,1.55356,1.55376,503000002.0
2006-05-24 17:32:00,1.55384,1.55403,1.55376,1.55402,232400003.0
2006-05-24 17:33:00,1.55373,1.55398,1.55373,1.55389,211399998.0
2006-05-24 17:34:00,1.5537,1.55386,1.55363,1.55378,372500002.0
2006-05-24 17:35:00,1.55372,1.55384,1.55357,1.55357,364500001.0
2006-05-24 17:36:00,1.55368,1.55368,1.5534,1.55354,260599998.0
2006-05-24 17:37:00,1.55344,1.55366,1.55341,1.55341,301100001.0
2006-05-24 17:38:00,1.55348,1.55351,1.55331,1.55344,160600000.0
2006-05-24 17:39:00,1.55318,1.55341,1.55316,1.55341,207499999.0
2006-05-24 17:40:00,1.55337,1.55356,1.55323,1.5534,392300000.0
2006-05-24 17:41:00,1.55343,1.55343,1.55323,1.55324,290299995.0
2006-05-24 17:42:00,1.55332,1.55354,1.55332,1.55345,289300004.0
2006-05-24 17:43:00,1.55339,1.55355,1.55324,1.55332,255700002.0
2006-05-24 17:44:00,1.55339,1.55375,1.55321,1.55364,297900000.0
2006-05-24 17:45:00,1.55368,1.55395,1.55368,1.55381,324399998.0
2006-05-24 17:46:00,1.55386,1.55387,1.55366,1.55373,306400005.0
2006-05-24 17:47:00,1.55366,1.55381,1.55363,1.55371,325300000.0
2006-05-24 17:48:00,1.55382,1.55385,1.55363,1.55378,430600007.0
2006-05-24 17:49:00,1.55378,1.55383,1.55361,1.55362,441999999.0
2006-05-24 17:50:00,1.55372,1.55379,1.55359,1.55371,292400002.0
2006-05-24 17:51:00,1.55358,1.55377,1.55354,1.55377,245200000.0
2006-05-24 17:52:00,1.55377,1.55382,1.55354,1.55374,183000003.0
2006-05-24 17:53:00,1.55378,1.55392,1.55364,1.55388,299300003.0
2006-05-24 17:54:00,1.55403,1.5541,1.55388,1.55388,308599997.0
2006-05-24 17:55:00,1.55384,1.55411,1.55384,1.55402,282799997.0
2006-05-24 17:56:00,1.55392,1.55404,1.55384,1.55397,174299998.0
2006-05-24 17:57:00,1.5541,1.5541,1.55395,1.55402,213300002.0
2006-05-24 17:58:00,1.55396,1.55417,1.55379,1.55404,173699999.0
2006-05-24 17:59:00,1.55404,1.55408,1.55388,1.55397,65600001.0
2006-05-24 18:00:00,1.55407,1.55423,1.55386,1.55415,385700000.0
2006-05-24 18:01:00,1.5545,1.5545,1.5543,1.5545,2111300011.0
2006-05-24 18:02:00,1.5543,1.5543,1.5541,1.5541,2111300011.0
2006-05-24 18:03:00,1.5543,1.5543,1.5541,1.5541,2111300011.0
2006-05-24 18:04:00,1.5545,1.5545,1.5541,1.5543,2111300011.0
2006-05-24 18:05:00,1.5541,1.5541,1.554,1.554,2111300011.0
2006-05-24 18:06:00,1.5537,1.55371,1.55347,1.55347,2111300011.0
2006-05-24 18:07:00,1.5539,1.5539,1.5537,1.5538,1562900008.0
2006-05-24 18:08:00,1.5537,1.5538,1.5537,1.5538,1562900008.0
2006-05-24 18:09:00,1.55343,1.55373,1.55334,1.55363,1562900008.0
2006-05-24 18:10:00,1.5539,1.554,1.5537,1.554,1652599997.0
2006-05-24 18:11:00,1.55367,1.55402,1.55364,1.5539,1652599997.0
2006-05-24 18:12:00,1.55395,1.5541,1.55386,1.55386,1788500003.0
2006-05-24 18:13:00,1.55385,1.55395,1.55351,1.55363,1419800014.0
2006-05-24 18:14:00,1.55361,1.55385,1.55348,1.55371,2047400000.0
2006-05-24 18:15:00,1.55376,1.55388,1.55354,1.55388,1147000003.0
2006-05-24 18:16:00,1.5541,1.5541,1.554,1.554,1890900004.0
2006-05-24 18:17:00,1.55376,1.55393,1.55368,1.55384,1890900004.0
2006-05-24 18:18:00,1.55353,1.5539,1.55353,1.55388,845400002.0
2006-05-24 18:19:00,1.55389,1.55389,1.55344,1.5536,2032300007.0
2006-05-24 18:20:00,1.5539,1.554,1.5538,1.5539,807499998.0
2006-05-24 18:21:00,1.55374,1.55387,1.5536,1.55369,807499998.0
2006-05-24 18:22:00,1.55356,1.55376,1.55355,1.55363,921600000.0
2006-05-24 18:23:00,1.5537,1.554,1.5537,1.554,1184400007.0
2006-05-24 18:24:00,1.5541,1.5543,1.5538,1.5543,1184400007.0
2006-05-24 18:25:00,1.5541,1.5541,1.5541,1.5541,1184400007.0
2006-05-24 18:26:00,1.5543,1.5543,1.5541,1.5541,1184400007.0
2006-05-24 18:27:00,1.554,1.55404,1.55376,1.5538,1184400007.0
2006-05-24 18:28:00,1.55376,1.55387,1.5536,1.55367,2117700011.0
2006-05-24 18:29:00,1.55363,1.55366,1.55345,1.55352,1763200019.0
2006-05-24 18:30:00,1.5536,1.5537,1.55344,1.5535,1080000003.0
2006-05-24 18:31:00,1.55359,1.55363,1.55335,1.55356,1265599996.0
2006-05-24 18:32:00,1.55364,1.55382,1.55351,1.55364,1369799995.0
2006-05-24 18:33:00,1.55362,1.55373,1.55346,1.55373,1912999996.0
2006-05-24 18:34:00,1.5537,1.5539,1.5537,1.5538,1342599998.0
2006-05-24 18:35:00,1.5537,1.5538,1.5537,1.5537,1342599998.0
2006-05-24 18:36:00,1.55357,1.55363,1.55339,1.55358,1342599998.0
2006-05-24 18:37:00,1.5537,1.5539,1.5537,1.5539,1542299995.0
2006-05-24 18:38:00,1.5536,1.55373,1.55342,1.55367,1542299995.0
2006-05-24 18:39:00,1.5536,1.55384,1.55352,1.55365,1917200001.0
2006-05-24 18:40:00,1.5538,1.5538,1.5538,1.5538,1093399999.0
2006-05-24 18:41:00,1.55349,1.55377,1.55346,1.55369,1093399999.0
2006-05-24 18:42:00,1.55366,1.55375,1.55345,1.5537,1201800007.0
2006-05-24 18:43:00,1.55369,1.55377,1.55356,1.55371,514599998.0
2006-05-24 18:44:00,1.55365,1.55373,1.55339,1.55344,868100002.0
2006-05-24 18:45:00,1.55358,1.55359,1.55334,1.55343,549000007.0
2006-05-24 18:46:00,1.55349,1.55376,1.55336,1.55351,304899998.0
2006-05-24 18:47:00,1.55337,1.55365,1.55337,1.5536,439099998.0
2006-05-24 18:48:00,1.5536,1.55365,1.55344,1.5535,1158599996.0
2006-05-24 18:49:00,1.55366,1.55372,1.55359,1.55364,323399998.0
2006-05-24 18:50:00,1.55352,1.55386,1.55352,1.55375,565500000.0
2006-05-24 18:51:00,1.55371,1.55391,1.5536,1.55375,1402999998.0
2006-05-24 18:52:00,1.55374,1.55387,1.55361,1.55387,1278300004.0
2006-05-24 18:53:00,1.55384,1.55392,1.55362,1.55384,1096500007.0
2006-05-24 18:54:00,1.55377,1.55392,1.55374,1.5539,910700012.0
2006-05-24 18:55:00,1.5539,1.55395,1.5537,1.55383,1649600003.0
2006-05-24 18:56:00,1.55388,1.55408,1.55381,1.55408,894900002.0
2006-05-24 18:57:00,1.5541,1.55425,1.55393,1.55406,676400005.0
2006-05-24 18:58:00,1.55402,1.55415,1.55384,1.55412,1134300006.0
2006-05-24 18:59:00,1.55413,1.5542,1.55399,1.5541,1581100000.0
2006-05-24 19:00:00,1.55393,1.5541,1.55388,1.55398,459600000.0
2006-05-24 19:01:00,1.55414,1.55417,1.55394,1.554,469500002.0
2006-05-24 19:02:00,1.55384,1.5541,1.55382,1.55408,828499997.0
2006-05-24 19:03:00,1.55408,1.55409,1.55393,1.55397,513100003.0
2006-05-24 19:04:00,1.55397,1.55408,1.55394,1.55407,331100008.0
2006-05-24 19:05:00,1.55415,1.55415,1.55395,1.554,767500000.0
2006-05-24 19:06:00,1.554,1.55418,1.55395,1.55405,1923600006.0
2006-05-24 19:07:00,1.55405,1.55418,1.55389,1.55391,958800006.0
2006-05-24 19:08:00,1.55396,1.5541,1.55385,1.55393,1713100000.0
2006-05-24 19:09:00,1.55392,1.55408,1.5538,1.55381,1680199995.0
2006-05-24 19:10:00,1.55381,1.55403,1.55379,1.55403,976400004.0
2006-05-24 19:11:00,1.55402,1.55403,1.55381,1.55391,1393400004.0
2006-05-24 19:12:00,1.5539,1.55406,1.5538,1.55392,919800005.0
2006-05-24 19:13:00,1.55405,1.5541,1.55389,1.55403,600500000.0
2006-05-24 19:14:00,1.55396,1.55422,1.55396,1.55422,388100001.0
2006-05-24 19:15:00,1.55416,1.55424,1.55401,1.55415,1328499999.0
2006-05-24 19:16:00,1.55416,1.55422,1.55391,1.55391,573599999.0
2006-05-24 19:17:00,1.55407,1.55434,1.55394,1.55425,677599994.0
2006-05-24 19:18:00,1.55438,1.55441,1.55413,1.55421,699500002.0
2006-05-24 19:19:00,1.55426,1.55426,1.55392,1.55405,832299998.0
2006-05-24 19:20:00,1.55422,1.55422,1.55387,1.55395,1453200001.0
2006-05-24 19:21:00,1.55403,1.55425,1.5539,1.55395,1036600005.0
2006-05-24 19:22:00,1.55393,1.55411,1.55393,1.55411,122800002.0
2006-05-24 19:23:00,1.55411,1.55411,1.55386,1.55386,625299999.0
2006-05-24 19:24:00,1.554,1.55417,1.55389,1.55407,516100001.0
2006-05-24 19:25:00,1.55407,1.55408,1.55381,1.55383,867100000.0
2006-05-24 19:26:00,1.55396,1.55405,1.55381,1.554,889800007.0
2006-05-24 19:27:00,1.554,1.55406,1.55381,1.55381,1232100003.0
2006-05-24 19:28:00,1.55378,1.55393,1.5535,1.55358,551300006.0
2006-05-24 19:29:00,1.5535,1.55377,1.5534,1.55357,846300001.0
2006-05-24 19:30:00,1.5537,1.5539,1.5537,1.5539,1625400000.0
2006-05-24 19:31:00,1.55371,1.55385,1.55355,1.5537,1625400000.0
2006-05-24 19:32:00,1.55368,1.55371,1.55348,1.55348,826200011.0
2006-05-24 19:33:00,1.55355,1.55365,1.55334,1.55334,893900004.0
2006-05-24 19:34:00,1.55331,1.55353,1.55299,1.55306,1859299991.0
2006-05-24 19:35:00,1.55302,1.55348,1.55299,1.55348,974799990.0
2006-05-24 19:36:00,1.5535,1.55362,1.55332,1.55337,698099999.0
2006-05-24 19:37:00,1.55344,1.55365,1.55338,1.55365,474000006.0
2006-05-24 19:38:00,1.55357,1.55384,1.55354,1.5538,609700005.0
2006-05-24 19:39:00,1.55371,1.55371,1.55339,1.55339,1433200001.0
2006-05-24 19:40:00,1.55363,1.55372,1.55349,1.55349,584600001.0
2006-05-24 19:41:00,1.55362,1.55376,1.55354,1.55361,314300003.0
2006-05-24 19:42:00,1.55373,1.55379,1.55355,1.55369,669599997.0
2006-05-24 19:43:00,1.5537,1.55383,1.55356,1.55356,444900006.0
2006-05-24 19:44:00,1.55371,1.55382,1.55358,1.5536,1071499999.0
2006-05-24 19:45:00,1.55359,1.55383,1.55355,1.55383,158199998.0
2006-05-24 19:46:00,1.55382,1.55382,1.55352,1.55367,799399997.0
2006-05-24 19:47:00,1.5536,1.5537,1.55347,1.55359,319000002.0
2006-05-24 19:48:00,1.55357,1.55366,1.55354,1.55365,779100001.0
2006-05-24 19:49:00,1.55371,1.55388,1.55369,1.55385,1394599999.0
2006-05-24 19:50:00,1.55364,1.55383,1.55364,1.55383,171200001.0
2006-05-24 19:51:00,1.55375,1.55395,1.55375,1.55387,542400000.0
2006-05-24 19:52:00,1.55382,1.55388,1.55373,1.55383,264500004.0
2006-05-24 19:53:00,1.55378,1.55378,1.55354,1.55354,571400000.0
2006-05-24 19:54:00,1.55369,1.55376,1.55357,1.55365,452599998.0
2006-05-24 19:55:00,1.55383,1.55384,1.55363,1.55376,382899998.0
2006-05-24 19:56:00,1.55382,1.55398,1.55373,1.55386,1159199999.0
2006-05-24 19:57:00,1.55398,1.55398,1.55374,1.55376,1580600014.0
2006-05-24 19:58:00,1.55386,1.55436,1.55386,1.55421,1542600001.0
2006-05-24 19:59:00,1.55421,1.55432,1.55398,1.55398,1008400007.0
2006-05-24 20:00:00,1.55404,1.55413,1.55379,1.55391,604300002.0
2006-05-24 20:01:00,1.5539,1.55395,1.55368,1.55387,811000002.0
2006-05-24 20:02:00,1.55384,1.55398,1.55365,1.55386,350999999.0
2006-05-24 20:03:00,1.55388,1.55405,1.55387,1.55405,262700006.0
2006-05-24 20:04:00,1.55393,1.55402,1.55388,1.55401,299700004.0
2006-05-24 20:05:00,1.55395,1.55397,1.5538,1.55389,606000001.0
2006-05-24 20:06:00,1.55404,1.55416,1.55392,1.55395,208399999.0
2006-05-24 20:07:00,1.55379,1.554,1.55376,1.554,311900003.0
2006-05-24 20:08:00,1.55403,1.55403,1.55381,1.55385,1426000002.0
2006-05-24 20:09:00,1.55385,1.554,1.55383,1.55397,420999997.0
2006-05-24 20:10:00,1.55399,1.554,1.55383,1.55383,409600003.0
2006-05-24 20:11:00,1.5538,1.55403,1.5538,1.55395,835400007.0
2006-05-24 20:12:00,1.55375,1.55391,1.55372,1.55383,419899999.0
2006-05-24 20:13:00,1.55378,1.55392,1.55362,1.55371,1451899987.0
2006-05-24 20:14:00,1.55369,1.55381,1.55353,1.55376,426000003.0
2006-05-24 20:15:00,1.55377,1.55387,1.55367,1.55377,1214800002.0
2006-05-24 20:16:00,1.55385,1.55388,1.55366,1.5537,1628300012.0
2006-05-24 20:17:00,1.55384,1.55384,1.55362,1.55374,363800001.0
2006-05-24 20:18:00,1.55365,1.55372,1.55358,1.5537,505800004.0
2006-05-24 20:19:00,1.5539,1.5541,1.5538,1.5541,721099995.0
2006-05-24 20:20:00,1.554,1.5541,1.5539,1.554,721099995.0
2006-05-24 20:21:00,1.55382,1.55401,1.55372,1.55381,721099995.0
2006-05-24 20:22:00,1.55376,1.55384,1.55366,1.55376,731699999.0
2006-05-24 20:23:00,1.55359,1.55392,1.55359,1.55362,1083500002.0
2006-05-24 20:24:00,1.55361,1.55371,1.55335,1.55356,456600005.0
2006-05-24 20:25:00,1.55355,1.55365,1.55333,1.55349,859300004.0
2006-05-24 20:26:00,1.55357,1.55367,1.55352,1.55358,322800000.0
2006-05-24 20:27:00,1.55356,1.55369,1.55351,1.55369,487299996.0
2006-05-24 20:28:00,1.5537,1.5537,1.5536,1.5537,1480600000.0
2006-05-24 20:29:00,1.5535,1.5535,1.55314,1.55315,1480600000.0
2006-05-24 20:30:00,1.5535,1.5537,1.5534,1.5536,685100009.0
2006-05-24 20:31:00,1.5535,1.5537,1.5535,1.5536,685100009.0
2006-05-24 20:32:00,1.5537,1.5538,1.5537,1.5537,685100009.0
2006-05-24 20:33:00,1.55337,1.55356,1.55316,1.55331,685100009.0
2006-05-24 20:34:00,1.55311,1.55349,1.55311,1.55338,261800000.0
2006-05-24 20:35:00,1.55335,1.55341,1.5532,1.55325,585200001.0
2006-05-24 20:36:00,1.55327,1.55348,1.55312,1.55338,576899999.0
2006-05-24 20:37:00,1.55338,1.55344,1.55321,1.55334,863300002.0
2006-05-24 20:38:00,1.55335,1.55353,1.5532,1.55328,1816700016.0
2006-05-24 20:39:00,1.55339,1.55353,1.55323,1.55331,955800000.0
2006-05-24 20:40:00,1.5536,1.55365,1.55342,1.55342,1369800004.0
2006-05-24 20:41:00,1.55354,1.55354,1.55305,1.55305,533300000.0
2006-05-24 20:42:00,1.55313,1.55337,1.55313,1.55337,234100000.0
2006-05-24 20:43:00,1.55328,1.55341,1.55325,1.55341,1043500000.0
2006-05-24 20:44:00,1.55342,1.55351,1.55309,1.55321,1395800004.0
2006-05-24 20:45:00,1.55345,1.55347,1.55328,1.5533,966500004.0
2006-05-24 20:46:00,1.55344,1.55352,1.55321,1.55344,214499999.0
2006-05-24 20:47:00,1.5534,1.5534,1.55314,1.55327,710100002.0
2006-05-24 20:48:00,1.55337,1.5535,1.55323,1.55335,1646599998.0
2006-05-24 20:49:00,1.55345,1.55365,1.55332,1.55356,886600004.0
2006-05-24 20:50:00,1.5536,1.55371,1.55348,1.55361,2033100005.0
2006-05-24 20:51:00,1.55337,1.5535,1.55293,1.553,350899995.0
2006-05-24 20:52:00,1.55303,1.55331,1.55303,1.55331,1312100002.0
2006-05-24 20:53:00,1.55319,1.55332,1.55312,1.55321,1326100002.0
2006-05-24 20:54:00,1.553,1.55324,1.553,1.5532,1010399999.0
2006-05-24 20:55:00,1.55318,1.55318,1.55301,1.55303,554300000.0
2006-05-24 20:56:00,1.55315,1.5532,1.55295,1.55304,2143200011.0
2006-05-24 20:57:00,1.5534,1.5534,1.5532,1.5532,1486900000.0
2006-05-24 20:58:00,1.5533,1.5535,1.5532,1.5534,1486900000.0
2006-05-24 20:59:00,1.5535,1.5536,1.5534,1.5534,1486900000.0
2006-05-24 21:00:00,1.5533,1.5536,1.5533,1.5535,1486900000.0
2006-05-24 21:02:00,1.55325,1.55341,1.55319,1.55335,1486900000.0
2006-05-24 21:03:00,1.55326,1.55344,1.5532,1.55335,1671800008.0
2006-05-24 21:04:00,1.5532,1.55334,1.55305,1.55318,182000000.0
2006-05-24 21:05:00,1.55305,1.55318,1.55292,1.55313,757800003.0
2006-05-24 21:06:00,1.5531,1.55323,1.55292,1.55315,389300004.0
2006-05-24 21:07:00,1.55306,1.5532,1.55305,1.5531,491899999.0
2006-05-24 21:08:00,1.5532,1.55325,1.55304,1.55318,252800001.0
2006-05-24 21:09:00,1.55309,1.55325,1.55304,1.55317,510299998.0
2006-05-24 21:10:00,1.55318,1.55325,1.55308,1.5532,949599997.0
2006-05-24 21:11:00,1.5532,1.55324,1.55305,1.5532,686400004.0
2006-05-24 21:12:00,1.55311,1.55318,1.553,1.55311,356100001.0
2006-05-24 21:13:00,1.5531,1.55315,1.553,1.55308,1055400002.0
2006-05-24 21:14:00,1.55312,1.55313,1.55292,1.55305,752900005.0
2006-05-24 21:15:00,1.55303,1.55312,1.55286,1.55302,890800005.0
2006-05-24 21:16:00,1.553,1.55315,1.55282,1.553,532399994.0
2006-05-24 21:17:00,1.55308,1.55314,1.5529,1.55293,1891800000.0
2006-05-24 21:18:00,1.55311,1.55314,1.55292,1.55307,804100007.0
2006-05-24 21:19:00,1.5531,1.5531,1.55286,1.5529,401399997.0
2006-05-24 21:21:00,1.5534,1.5536,1.5533,1.5534,1883099996.0
2006-05-24 21:22:00,1.55331,1.55347,1.55315,1.55339,1883099996.0
2006-05-24 21:23:00,1.55338,1.55338,1.55302,1.5531,1628700010.0
2006-05-24 21:24:00,1.5533,1.5533,1.55311,1.55319,674099996.0
2006-05-24 21:25:00,1.55343,1.55357,1.55303,1.55321,1446100003.0
2006-05-24 21:26:00,1.55336,1.55341,1.55322,1.55323,763200002.0
2006-05-24 21:27:00,1.55339,1.55346,1.55325,1.55328,487700007.0
2006-05-24 21:28:00,1.55325,1.55338,1.55315,1.55315,711099996.0
2006-05-24 21:29:00,1.5532,1.55335,1.55314,1.55327,568499997.0
2006-05-24 21:30:00,1.55306,1.5532,1.553,1.553,594300003.0
2006-05-24 21:31:00,1.55314,1.55314,1.55294,1.55296,580199999.0
2006-05-24 21:32:00,1.5534,1.5534,1.5534,1.5534,471300002.0
2006-05-24 21:33:00,1.55311,1.55326,1.55304,1.55324,471300002.0
2006-05-24 21:34:00,1.55308,1.55323,1.55302,1.55315,1144900002.0
2006-05-24 21:35:00,1.55315,1.5532,1.55305,1.55305,958100005.0
2006-05-24 21:36:00,1.55315,1.55322,1.55304,1.55322,335600000.0
2006-05-24 21:37:00,1.5531,1.55325,1.55305,1.55317,337000004.0
2006-05-24 21:38:00,1.55317,1.55329,1.55302,1.55329,271600001.0
2006-05-24 21:39:00,1.55313,1.55326,1.55313,1.55319,72699999.0
2006-05-24 21:40:00,1.55311,1.55331,1.55307,1.55321,586499998.0
2006-05-24 21:41:00,1.5532,1.55329,1.55298,1.55313,613200006.0
2006-05-24 21:42:00,1.55325,1.5533,1.55311,1.55311,463900007.0
2006-05-24 21:43:00,1.5533,1.55376,1.55324,1.55364,945699997.0
2006-05-24 21:44:00,1.55395,1.55428,1.55392,1.55417,1148700010.0
2006-05-24 21:45:00,1.55414,1.55424,1.55391,1.5541,699000005.0
2006-05-24 21:46:00,1.55425,1.55439,1.55406,1.55426,1189300004.0
2006-05-24 21:47:00,1.55418,1.55418,1.55387,1.55392,1210899992.0
2006-05-24 21:48:00,1.55383,1.55407,1.55381,1.55407,290300003.0
2006-05-24 21:49:00,1.55409,1.55428,1.55404,1.55418,907800000.0
2006-05-24 21:50:00,1.55418,1.55418,1.55391,1.55391,253300002.0
2006-05-24 21:51:00,1.55395,1.55398,1.55379,1.5538,468100003.0
2006-05-24 21:52:00,1.55397,1.55405,1.55372,1.55372,1549800002.0
2006-05-24 21:53:00,1.5539,1.55395,1.55376,1.55385,651000000.0
2006-05-24 21:54:00,1.55392,1.55399,1.55381,1.55391,208299998.0
2006-05-24 21:55:00,1.5539,1.55398,1.55373,1.55381,632699995.0
2006-05-24 21:56:00,1.55382,1.55391,1.55346,1.55346,319199999.0
2006-05-24 21:57:00,1.55339,1.55355,1.55339,1.55352,431200003.0
2006-05-24 21:58:00,1.55348,1.55348,1.55328,1.55328,1005899999.0
2006-05-24 21:59:00,1.55319,1.55339,1.55316,1.55323,1393200010.0
2006-05-24 22:00:00,1.55323,1.55342,1.55314,1.55338,739500001.0
2006-05-24 22:01:00,1.55342,1.55345,1.55324,1.55331,367600003.0
2006-05-24 22:02:00,1.55333,1.5534,1.55315,1.55328,1020200004.0
2006-05-24 22:03:00,1.5534,1.55342,1.55318,1.55332,387600000.0
2006-05-24 22:04:00,1.55323,1.55329,1.55306,1.55325,821499999.0
2006-05-24 22:05:00,1.55337,1.55367,1.55335,1.55367,343600002.0
2006-05-24 22:06:00,1.55353,1.5536,1.55338,1.55356,454299999.0
2006-05-24 22:07:00,1.55351,1.55362,1.55338,1.55342,284600000.0
2006-05-24 22:08:00,1.5537,1.55382,1.55347,1.55347,430600005.0
2006-05-24 22:09:00,1.5536,1.55384,1.55353,1.55368,504200001.0
2006-05-24 22:10:00,1.55378,1.55387,1.55364,1.55376,238500000.0
2006-05-24 22:11:00,1.55382,1.55382,1.55367,1.55367,299000006.0
2006-05-24 22:12:00,1.55393,1.55393,1.55368,1.55369,530900001.0
2006-05-24 22:13:00,1.5536,1.55386,1.5536,1.55362,295899994.0
2006-05-24 22:14:00,1.5538,1.55381,1.55363,1.55368,402399996.0
2006-05-24 22:15:00,1.55372,1.55384,1.55355,1.55358,842899998.0
2006-05-24 22:16:00,1.55358,1.55373,1.55341,1.55353,270099997.0
2006-05-24 22:17:00,1.55386,1.55386,1.55371,1.55371,197400002.0
2006-05-24 22:18:00,1.5535,1.55366,1.55338,1.55342,460800004.0
2006-05-24 22:19:00,1.55349,1.5535,1.55323,1.55337,304500000.0
2006-05-24 22:20:00,1.55329,1.55347,1.55326,1.55335,157899999.0
2006-05-24 22:21:00,1.55345,1.5535,1.55331,1.55334,299099997.0
2006-05-24 22:22:00,1.55342,1.55343,1.55317,1.55331,774300003.0
2006-05-24 22:23:00,1.55352,1.55358,1.55336,1.55336,249900001.0
2006-05-24 22:24:00,1.55341,1.55347,1.55321,1.55321,186700002.0
2006-05-24 22:25:00,1.55342,1.55342,1.55306,1.55306,459799998.0
2006-05-24 22:26:00,1.55325,1.55335,1.55306,1.55315,787800003.0
2006-05-24 22:27:00,1.55326,1.5533,1.55287,1.55287,160800002.0
2006-05-24 22:28:00,1.5532,1.55337,1.55304,1.5531,605499999.0
2006-05-24 22:29:00,1.55329,1.55334,1.55308,1.5532,864100001.0
2006-05-24 22:30:00,1.5533,1.55335,1.55308,1.55321,741400007.0
2006-05-24 22:31:00,1.55326,1.55338,1.553,1.55311,252499999.0
2006-05-24 22:32:00,1.55311,1.55339,1.55311,1.55314,250699999.0
2006-05-24 22:33:00,1.55306,1.55324,1.55295,1.55295,219700004.0
2006-05-24 22:34:00,1.55285,1.55301,1.55281,1.55297,436400003.0
2006-05-24 22:35:00,1.55297,1.55307,1.55285,1.55297,281099995.0
2006-05-24 22:36:00,1.55303,1.55311,1.55286,1.55311,864900003.0
2006-05-24 22:37:00,1.55295,1.55322,1.55293,1.55316,557399997.0
2006-05-24 22:38:00,1.5531,1.55316,1.55284,1.55298,452599998.0
2006-05-24 22:39:00,1.55315,1.55321,1.55289,1.553,676000002.0
2006-05-24 22:40:00,1.55312,1.55315,1.55283,1.55301,708600007.0
2006-05-24 22:41:00,1.5531,1.55324,1.55292,1.55307,688800006.0
2006-05-24 22:42:00,1.55301,1.55339,1.55301,1.55331,685400001.0
2006-05-24 22:43:00,1.55318,1.55342,1.55304,1.5534,1346600001.0
2006-05-24 22:44:00,1.55332,1.55332,1.55301,1.55309,371400003.0
2006-05-24 22:45:00,1.55317,1.55325,1.553,1.55306,356800003.0
2006-05-24 22:46:00,1.55313,1.5533,1.55305,1.55325,268599995.0
2006-05-24 22:47:00,1.5532,1.55333,1.5531,1.55317,304399994.0
2006-05-24 22:48:00,1.55331,1.55337,1.55312,1.55319,483000001.0
2006-05-24 22:49:00,1.55324,1.5534,1.55315,1.5533,773600002.0
2006-05-24 22:50:00,1.55323,1.55335,1.55311,1.55328,163400000.0
2006-05-24 22:51:00,1.55329,1.55332,1.55306,1.55315,432400002.0
2006-05-24 22:52:00,1.55312,1.5533,1.55296,1.55325,488300002.0
2006-05-24 22:53:00,1.55321,1.55334,1.55314,1.55334,205399997.0
2006-05-24 22:54:00,1.55333,1.55333,1.55305,1.55305,381599998.0
2006-05-24 22:55:00,1.55317,1.55331,1.55309,1.55325,383499996.0
2006-05-24 22:56:00,1.55331,1.55343,1.5532,1.5534,431599999.0
2006-05-24 22:57:00,1.55333,1.55336,1.55307,1.55307,314799998.0
2006-05-24 22:58:00,1.55323,1.55327,1.55308,1.55314,231799997.0
2006-05-24 22:59:00,1.55315,1.5532,1.55275,1.55275,460400001.0
2006-05-24 23:00:00,1.55265,1.55305,1.55265,1.55273,74300000.0
2006-05-24 23:01:00,1.55333,1.55369,1.55318,1.55366,239699999.0
2006-05-24 23:02:00,1.55332,1.55354,1.55301,1.55337,282400002.0
2006-05-24 23:03:00,1.55319,1.55347,1.553,1.5534,390400007.0
2006-05-24 23:04:00,1.55292,1.55336,1.55292,1.55317,342099997.0
2006-05-24 23:05:00,1.5536,1.5536,1.55305,1.55326,308100000.0
2006-05-24 23:06:00,1.55315,1.55355,1.55303,1.55323,292600003.0
2006-05-24 23:07:00,1.5531,1.55346,1.55309,1.55323,237199998.0
2006-05-24 23:08:00,1.55315,1.55342,1.55297,1.55327,304900004.0
2006-05-24 23:09:00,1.55305,1.55342,1.55276,1.55323,298199999.0
2006-05-24 23:10:00,1.55282,1.55337,1.55278,1.55322,281799995.0
2006-05-24 23:11:00,1.55325,1.55336,1.55308,1.55325,409500004.0
2006-05-24 23:12:00,1.55304,1.55342,1.55304,1.55336,355700004.0
2006-05-24 23:13:00,1.55331,1.55354,1.55308,1.55335,335600002.0
2006-05-24 23:14:00,1.55291,1.55332,1.55291,1.55305,327499994.0
2006-05-24 23:15:00,1.55285,1.55326,1.55272,1.55296,512199999.0
2006-05-24 23:16:00,1.5529,1.55324,1.55276,1.5531,323599999.0
2006-05-24 23:17:00,1.55319,1.55336,1.55284,1.55318,425900002.0
2006-05-24 23:18:00,1.55317,1.5536,1.55312,1.55357,468400003.0
2006-05-24 23:19:00,1.55355,1.55363,1.55325,1.55341,459000007.0
2006-05-24 23:20:00,1.55321,1.55346,1.55317,1.55332,398300001.0
2006-05-24 23:21:00,1.55322,1.55342,1.55309,1.55328,253600001.0
2006-05-24 23:22:00,1.55288,1.55342,1.55287,1.55342,200599999.0
2006-05-24 23:23:00,1.55347,1.55355,1.55315,1.55322,293299998.0
2006-05-24 23:24:00,1.55262,1.55337,1.55262,1.55337,128600000.0
2006-05-24 23:25:00,1.55339,1.55421,1.55318,1.55389,265800001.0
2006-05-24 23:26:00,1.55369,1.55404,1.55348,1.55352,310899999.0
2006-05-24 23:27:00,1.55353,1.55389,1.55335,1.55364,233999997.0
2006-05-24 23:28:00,1.55344,1.55379,1.55332,1.55358,248600001.0
2006-05-24 23:29:00,1.5533,1.55353,1.5531,1.55331,203599998.0
2006-05-24 23:30:00,1.55322,1.5533,1.55304,1.5532,177200000.0
2006-05-24 23:31:00,1.55312,1.5534,1.55307,1.55336,308299997.0
2006-05-24 23:32:00,1.55316,1.55344,1.5531,1.55319,278599999.0
2006-05-24 23:33:00,1.55343,1.55347,1.55332,1.55335,201199999.0
2006-05-24 23:34:00,1.55352,1.55352,1.55336,1.55336,192600002.0
2006-05-24 23:35:00,1.55334,1.55346,1.55322,1.55332,345100004.0
2006-05-24 23:36:00,1.55331,1.55346,1.55322,1.55338,451500006.0
2006-05-24 23:37:00,1.55336,1.55343,1.55324,1.55329,353500001.0
2006-05-24 23:38:00,1.55346,1.55346,1.55318,1.55329,367600003.0
2006-05-24 23:39:00,1.55338,1.55345,1.55332,1.5534,81500000.0
2006-05-24 23:40:00,1.5534,1.55348,1.55328,1.55344,192700000.0
2006-05-24 23:41:00,1.55343,1.5535,1.55327,1.55345,239099996.0
2006-05-24 23:42:00,1.55332,1.55352,1.55326,1.5534,338199999.0
2006-05-24 23:43:00,1.55348,1.55348,1.55336,1.55336,79100000.0
2006-05-24 23:44:00,1.55323,1.5535,1.55323,1.55349,285699997.0
2006-05-24 23:45:00,1.5534,1.55347,1.5533,1.55339,80599999.0
2006-05-24 23:46:00,1.5533,1.55345,1.55318,1.55329,201200004.0
2006-05-24 23:47:00,1.55332,1.55343,1.55332,1.55343,52500002.0
2006-05-24 23:48:00,1.55335,1.55345,1.55331,1.55343,94100001.0
2006-05-24 23:49:00,1.55345,1.55352,1.55327,1.5534,138400000.0
2006-05-24 23:50:00,1.55352,1.55354,1.55339,1.55352,338900005.0
2006-05-24 23:51:00,1.55339,1.55352,1.55323,1.55329,175099999.0
2006-05-24 23:52:00,1.55327,1.5533,1.55304,1.55321,293200005.0
2006-05-24 23:53:00,1.55322,1.55336,1.55309,1.55332,243300000.0
2006-05-24 23:54:00,1.55313,1.55325,1.55292,1.5531,285999998.0
2006-05-24 23:55:00,1.55311,1.55322,1.55298,1.55298,349200001.0
2006-05-24 23:56:00,1.55312,1.55312,1.55296,1.5531,119599998.0
2006-05-24 23:57:00,1.55322,1.55331,1.55303,1.55303,205600002.0
2006-05-24 23:58:00,1.55314,1.55321,1.55302,1.55308,77500000.0
2006-05-24 23:59:00,1.55305,1.55316,1.55305,1.55314,89500002.0
2006-05-25 00:00:00,1.55307,1.55313,1.55289,1.55306,277199998.0
2006-05-25 00:01:00,1.55285,1.55308,1.55285,1.55301,305200003.0
2006-05-25 00:02:00,1.55314,1.55325,1.55307,1.55325,285999993.0
2006-05-25 00:03:00,1.55333,1.55335,1.55326,1.5533,108600001.0
2006-05-25 00:04:00,1.55324,1.55327,1.55308,1.55315,196400001.0
2006-05-25 00:05:00,1.55322,1.55335,1.55315,1.55335,96900000.0
2006-05-25 00:06:00,1.55328,1.55328,1.55309,1.55328,138200002.0
2006-05-25 00:07:00,1.5531,1.5533,1.55305,1.55322,327599996.0
2006-05-25 00:08:00,1.55306,1.55327,1.55291,1.55315,341799999.0
2006-05-25 00:09:00,1.55309,1.55309,1.55274,1.55276,306499997.0
2006-05-25 00:10:00,1.55287,1.5531,1.55276,1.55307,348300001.0
2006-05-25 00:11:00,1.55313,1.55315,1.55297,1.55301,258700001.0
2006-05-25 00:12:00,1.55293,1.55313,1.55293,1.55313,89500000.0
2006-05-25 00:13:00,1.55315,1.55315,1.55292,1.55292,256300000.0
2006-05-25 00:14:00,1.55307,1.5531,1.55295,1.553,173600001.0
2006-05-25 00:15:00,1.5531,1.5531,1.553,1.553,40899999.0
2006-05-25 00:16:00,1.55312,1.55313,1.55302,1.55303,36600000.0
2006-05-25 00:17:00,1.55312,1.55312,1.55279,1.55288,377099995.0
2006-05-25 00:18:00,1.55294,1.55318,1.55282,1.55313,286699999.0
2006-05-25 00:19:00,1.55318,1.55318,1.55307,1.55307,24800000.0
2006-05-25 00:20:00,1.55315,1.55317,1.55296,1.55299,432800008.0
2006-05-25 00:21:00,1.55305,1.55326,1.55298,1.55315,182100003.0
2006-05-25 00:22:00,1.55315,1.5532,1.55301,1.55308,193300001.0
2006-05-25 00:23:00,1.55312,1.55329,1.55308,1.55308,354600005.0
2006-05-25 00:24:00,1.55317,1.55322,1.55292,1.55292,288599998.0
2006-05-25 00:25:00,1.55306,1.55324,1.553,1.55324,334499997.0
2006-05-25 00:26:00,1.55327,1.55327,1.55311,1.55311,239600002.0
2006-05-25 00:27:00,1.55325,1.55328,1.55309,1.55328,216700002.0
2006-05-25 00:28:00,1.55318,1.55325,1.55304,1.55304,225300000.0
2006-05-25 00:29:00,1.5531,1.5532,1.5531,1.5532,103299999.0
2006-05-25 00:30:00,1.55318,1.55325,1.55304,1.5531,288499995.0
2006-05-25 00:31:00,1.5532,1.55327,1.55311,1.5532,121500002.0
2006-05-25 00:32:00,1.55308,1.55325,1.55302,1.55313,254800002.0
2006-05-25 00:33:00,1.5531,1.55325,1.55309,1.5532,134699999.0
2006-05-25 00:34:00,1.55312,1.55327,1.55306,1.5532,462500000.0
2006-05-25 00:35:00,1.55313,1.55325,1.55297,1.55306,285800002.0
2006-05-25 00:36:00,1.55311,1.55323,1.55307,1.55323,248400000.0
2006-05-25 00:37:00,1.55327,1.55328,1.55313,1.55313,49600000.0
2006-05-25 00:38:00,1.55322,1.55332,1.55314,1.55317,364200007.0
2006-05-25 00:39:00,1.55318,1.5533,1.55312,1.55325,152700000.0
2006-05-25 00:40:00,1.55322,1.55334,1.55321,1.55325,177500000.0
2006-05-25 00:41:00,1.55335,1.55335,1.55322,1.55322,103499999.0
2006-05-25 00:42:00,1.5532,1.55335,1.55314,1.55327,314800003.0
2006-05-25 00:43:00,1.5533,1.55335,1.55307,1.55327,305100000.0
2006-05-25 00:44:00,1.55324,1.55338,1.5532,1.55324,344300005.0
2006-05-25 00:45:00,1.5533,1.55341,1.55321,1.55324,227199998.0
2006-05-25 00:46:00,1.55327,1.55343,1.5532,1.5533,357299998.0
2006-05-25 00:47:00,1.55331,1.5535,1.55316,1.55334,339600003.0
2006-05-25 00:48:00,1.55345,1.55348,1.55332,1.55332,226100001.0
2006-05-25 00:49:00,1.55343,1.55351,1.55333,1.55338,124899998.0
2006-05-25 00:50:00,1.55336,1.55349,1.5533,1.55339,339700003.0
2006-05-25 00:51:00,1.5533,1.55345,1.5531,1.55337,242299997.0
2006-05-25 00:52:00,1.55337,1.55345,1.5532,1.55345,247400002.0
2006-05-25 00:53:00,1.55334,1.55343,1.55321,1.55343,178299999.0
2006-05-25 00:54:00,1.55326,1.55349,1.55326,1.55342,252900004.0
2006-05-25 00:55:00,1.5534,1.55348,1.55322,1.5533,341400000.0
2006-05-25 00:56:00,1.55335,1.5534,1.5532,1.55328,239299997.0
2006-05-25 00:57:00,1.55333,1.55348,1.55318,1.55324,341400001.0
2006-05-25 00:58:00,1.55326,1.55345,1.55311,1.55329,282000001.0
2006-05-25 00:59:00,1.5533,1.55343,1.55315,1.55331,75800000.0
2006-05-25 01:00:00,1.55348,1.55349,1.55327,1.55347,587000000.0
2006-05-25 01:01:00,1.55331,1.55349,1.55322,1.55334,280100002.0
2006-05-25 01:02:00,1.5533,1.55335,1.55319,1.55328,268600000.0
2006-05-25 01:03:00,1.5532,1.55335,1.55306,1.55324,17000000.0
2006-05-25 01:04:00,1.55338,1.55338,1.55311,1.55318,476799999.0
2006-05-25 01:05:00,1.55321,1.55335,1.55316,1.55327,184400000.0
2006-05-25 01:06:00,1.55332,1.55335,1.55311,1.55311,248700001.0
2006-05-25 01:07:00,1.55326,1.55349,1.55326,1.55345,218399999.0
2006-05-25 01:08:00,1.55337,1.55337,1.55307,1.55307,235599997.0
2006-05-25 01:09:00,1.55304,1.55331,1.55304,1.55314,261900004.0
2006-05-25 01:10:00,1.55315,1.55325,1.55313,1.55323,222800000.0
2006-05-25 01:11:00,1.55325,1.5533,1.55325,1.5533,36700000.0
2006-05-25 01:12:00,1.55318,1.55321,1.55298,1.55302,310999999.0
2006-05-25 01:13:00,1.55332,1.55332,1.55298,1.55316,117100000.0
2006-05-25 01:14:00,1.5532,1.55337,1.5532,1.55335,227600000.0
2006-05-25 01:15:00,1.55336,1.55336,1.55313,1.55328,342500001.0
2006-05-25 01:16:00,1.55303,1.55334,1.55302,1.55334,120800001.0
2006-05-25 01:17:00,1.55324,1.55341,1.5529,1.55318,292199997.0
2006-05-25 01:18:00,1.55331,1.55347,1.55328,1.55336,333400003.0
2006-05-25 01:19:00,1.55332,1.5534,1.55318,1.55335,251599999.0
2006-05-25 01:20:00,1.55345,1.5535,1.55337,1.5534,272900003.0
2006-05-25 01:21:00,1.55346,1.55347,1.55326,1.55333,259200003.0
2006-05-25 01:22:00,1.55338,1.55343,1.55337,1.55342,113400000.0
2006-05-25 01:23:00,1.55332,1.55342,1.55322,1.5533,229999998.0
2006-05-25 01:24:00,1.55329,1.55345,1.55321,1.55322,264600001.0
2006-05-25 01:25:00,1.55318,1.55334,1.55302,1.55322,280500000.0
2006-05-25 01:26:00,1.55313,1.55329,1.55309,1.55328,329700002.0
2006-05-25 01:27:00,1.55305,1.55329,1.55305,1.55322,238200002.0
2006-05-25 01:28:00,1.55312,1.55328,1.55312,1.55328,236300001.0
2006-05-25 01:29:00,1.55323,1.55323,1.55301,1.55301,47200000.0
2006-05-25 01:30:00,1.5532,1.5532,1.55306,1.55306,104999998.0
2006-05-25 01:31:00,1.55309,1.5532,1.55306,1.55317,37699999.0
2006-05-25 01:32:00,1.55325,1.55325,1.55301,1.55318,337600001.0
2006-05-25 01:33:00,1.5531,1.5532,1.5531,1.5532,43900002.0
2006-05-25 01:34:00,1.5531,1.55325,1.55289,1.55316,212300003.0
2006-05-25 01:35:00,1.55298,1.55313,1.55297,1.55312,42000000.0
2006-05-25 01:36:00,1.5531,1.55316,1.55296,1.55299,276199999.0
2006-05-25 01:37:00,1.55297,1.55313,1.55288,1.55308,390500001.0
2006-05-25 01:38:00,1.55311,1.55326,1.5531,1.55326,465100006.0
2006-05-25 01:39:00,1.55312,1.55325,1.55302,1.55315,298900000.0
2006-05-25 01:40:00,1.55305,1.55312,1.5529,1.55297,297300000.0
2006-05-25 01:41:00,1.55295,1.55303,1.55283,1.55297,310800001.0
2006-05-25 01:42:00,1.55291,1.5531,1.55288,1.553,476299994.0
2006-05-25 01:43:00,1.55286,1.55306,1.55286,1.55297,245900000.0
2006-05-25 01:44:00,1.55305,1.55311,1.55305,1.55311,82200002.0
2006-05-25 01:45:00,1.55315,1.55315,1.5531,1.5531,16000000.0
2006-05-25 01:46:00,1.553,1.55318,1.55298,1.55318,323700002.0
2006-05-25 01:47:00,1.55315,1.55315,1.553,1.553,155999998.0
2006-05-25 01:48:00,1.55314,1.55324,1.55305,1.55315,415800000.0
2006-05-25 01:49:00,1.55311,1.5532,1.55291,1.55309,427299993.0
2006-05-25 01:50:00,1.55323,1.55323,1.55303,1.55318,281500000.0
2006-05-25 01:51:00,1.55322,1.55326,1.55305,1.55316,301400002.0
2006-05-25 01:52:00,1.55295,1.5531,1.55295,1.5531,51899997.0
2006-05-25 01:53:00,1.55316,1.55322,1.55298,1.55306,359300000.0
2006-05-25 01:54:00,1.55313,1.55325,1.55303,1.55315,145300000.0
2006-05-25 01:55:00,1.55301,1.55315,1.55289,1.55307,218999997.0
2006-05-25 01:56:00,1.55316,1.55316,1.553,1.553,114200001.0
2006-05-25 01:57:00,1.55328,1.55367,1.55325,1.55367,377499999.0
2006-05-25 01:58:00,1.55368,1.55376,1.55343,1.55352,236100001.0
2006-05-25 01:59:00,1.55347,1.55357,1.55334,1.55349,87700000.0
2006-05-25 02:00:00,1.55351,1.5536,1.55329,1.5535,232400000.0
2006-05-25 02:01:00,1.55355,1.5536,1.55346,1.55353,83100000.0
2006-05-25 02:02:00,1.55341,1.55364,1.55339,1.55356,245299998.0
2006-05-25 02:03:00,1.55338,1.55359,1.55337,1.55359,241400002.0
2006-05-25 02:04:00,1.55352,1.55357,1.55334,1.55352,348399997.0
2006-05-25 02:05:00,1.55351,1.55355,1.55321,1.55321,217200002.0
2006-05-25 02:06:00,1.5534,1.55352,1.55331,1.55345,268100002.0
2006-05-25 02:07:00,1.55349,1.55361,1.55333,1.55356,530200001.0
2006-05-25 02:08:00,1.5535,1.5536,1.55327,1.55345,238499996.0
2006-05-25 02:09:00,1.5535,1.55358,1.55341,1.55351,184400001.0
2006-05-25 02:10:00,1.5534,1.5535,1.5534,1.5535,21800000.0
2006-05-25 02:11:00,1.55335,1.55348,1.55324,1.55344,330700000.0
2006-05-25 02:12:00,1.55344,1.55358,1.55331,1.5535,252999997.0
2006-05-25 02:13:00,1.55357,1.55357,1.55335,1.55338,301700000.0
2006-05-25 02:14:00,1.5535,1.55358,1.55337,1.55351,282400001.0
2006-05-25 02:15:00,1.55356,1.55357,1.55332,1.55332,141699998.0
2006-05-25 02:16:00,1.55347,1.55362,1.55327,1.55347,377399997.0
2006-05-25 02:17:00,1.55333,1.55359,1.55333,1.55349,261900000.0
2006-05-25 02:18:00,1.55345,1.55345,1.55335,1.55335,88000000.0
2006-05-25 02:19:00,1.55352,1.55361,1.55334,1.55357,238900000.0
2006-05-25 02:20:00,1.55353,1.55354,1.55329,1.55335,322299995.0
2006-05-25 02:21:00,1.55355,1.55362,1.55337,1.55353,371199997.0
2006-05-25 02:22:00,1.5534,1.55357,1.5534,1.5535,356900002.0
2006-05-25 02:23:00,1.55353,1.55353,1.55329,1.55336,166100000.0
2006-05-25 02:24:00,1.55353,1.55356,1.55334,1.55355,285800001.0
2006-05-25 02:25:00,1.55338,1.55352,1.55334,1.55343,361900001.0
2006-05-25 02:26:00,1.5533,1.5534,1.5533,1.5534,110999999.0
2006-05-25 02:27:00,1.55345,1.55345,1.5532,1.5532,97399999.0
2006-05-25 02:28:00,1.55322,1.55351,1.55322,1.55344,258300004.0
2006-05-25 02:29:00,1.55345,1.55355,1.55327,1.55347,214100001.0
2006-05-25 02:30:00,1.55322,1.5535,1.55322,1.55347,233200000.0
2006-05-25 02:31:00,1.5533,1.5534,1.5533,1.5534,56000000.0
2006-05-25 02:32:00,1.5533,1.55345,1.55323,1.55326,378799993.0
2006-05-25 02:33:00,1.5533,1.5534,1.5533,1.5534,85500002.0
2006-05-25 02:34:00,1.55331,1.55331,1.55298,1.55314,190599997.0
2006-05-25 02:35:00,1.55313,1.55319,1.55289,1.55306,335499997.0
2006-05-25 02:36:00,1.5531,1.5531,1.55279,1.55279,246900001.0
2006-05-25 02:37:00,1.55289,1.5532,1.55289,1.5532,172400000.0
2006-05-25 02:38:00,1.55303,1.55317,1.55281,1.55298,345800003.0
2006-05-25 02:39:00,1.55307,1.55317,1.55295,1.55317,93500002.0
2006-05-25 02:40:00,1.55324,1.55324,1.55306,1.55317,165800003.0
2006-05-25 02:41:00,1.55304,1.55318,1.55291,1.55307,484100000.0
2006-05-25 02:42:00,1.55304,1.55304,1.55279,1.55282,266999998.0
2006-05-25 02:43:00,1.5528,1.55299,1.55275,1.55277,470399993.0
2006-05-25 02:44:00,1.55283,1.55294,1.55276,1.55286,286099999.0
2006-05-25 02:45:00,1.55279,1.55292,1.55279,1.55292,131800006.0
2006-05-25 02:46:00,1.55266,1.55281,1.55259,1.55274,84100000.0
2006-05-25 02:47:00,1.55275,1.55292,1.55261,1.55284,322099997.0
2006-05-25 02:48:00,1.55292,1.55292,1.55265,1.55286,253299999.0
2006-05-25 02:49:00,1.55288,1.55288,1.55276,1.55276,12000000.0
2006-05-25 02:50:00,1.55293,1.55301,1.55281,1.55281,282200000.0
2006-05-25 02:51:00,1.55296,1.553,1.55285,1.55288,281000006.0
2006-05-25 02:52:00,1.55278,1.5529,1.55267,1.55285,170099998.0
2006-05-25 02:53:00,1.55291,1.55296,1.55273,1.55279,294100002.0
2006-05-25 02:54:00,1.55278,1.55301,1.5527,1.55301,160899998.0
2006-05-25 02:55:00,1.55287,1.55299,1.55282,1.55294,237200000.0
2006-05-25 02:56:00,1.55295,1.55295,1.55276,1.55276,109600002.0
2006-05-25 02:57:00,1.553,1.553,1.55274,1.55283,295200000.0
2006-05-25 02:58:00,1.55289,1.55297,1.55277,1.55281,238499997.0
2006-05-25 02:59:00,1.55282,1.55294,1.55274,1.55282,191400001.0
2006-05-25 03:00:00,1.55278,1.55285,1.55261,1.55272,224600000.0
2006-05-25 03:01:00,1.55278,1.55287,1.55266,1.55274,385800002.0
2006-05-25 03:02:00,1.55272,1.55295,1.55257,1.55278,296499998.0
2006-05-25 03:03:00,1.55293,1.55293,1.55271,1.55271,97500000.0
2006-05-25 03:04:00,1.55271,1.55283,1.55264,1.55277,52000000.0
2006-05-25 03:05:00,1.5529,1.55291,1.55267,1.55288,496299998.0
2006-05-25 03:06:00,1.55288,1.55288,1.55268,1.55286,303000000.0
2006-05-25 03:07:00,1.55278,1.55284,1.55263,1.55272,186200002.0
2006-05-25 03:08:00,1.55274,1.55286,1.5527,1.55272,255200000.0
2006-05-25 03:09:00,1.55269,1.5528,1.55264,1.5528,131900001.0
2006-05-25 03:10:00,1.55265,1.55284,1.55256,1.55272,317699998.0
2006-05-25 03:11:00,1.55263,1.55282,1.55255,1.55282,363699997.0
2006-05-25 03:12:00,1.5528,1.55287,1.55255,1.5528,217400000.0
2006-05-25 03:13:00,1.55265,1.55286,1.55258,1.55265,285500002.0
2006-05-25 03:14:00,1.55272,1.55285,1.55261,1.55278,256300000.0
2006-05-25 03:15:00,1.55278,1.55278,1.55266,1.55266,38000000.0
2006-05-25 03:16:00,1.55278,1.55288,1.55252,1.55252,197500000.0
2006-05-25 03:17:00,1.55277,1.55285,1.55264,1.55277,210100000.0
2006-05-25 03:18:00,1.55269,1.5528,1.5526,1.5526,258500004.0
2006-05-25 03:19:00,1.55278,1.55285,1.55266,1.55278,148700002.0
2006-05-25 03:20:00,1.55267,1.55285,1.55267,1.55285,178399998.0
2006-05-25 03:21:00,1.5527,1.5528,1.5527,1.5528,49500000.0
2006-05-25 03:22:00,1.55293,1.55297,1.55277,1.55279,246899997.0
2006-05-25 03:23:00,1.55293,1.55297,1.55273,1.55273,303400000.0
2006-05-25 03:24:00,1.5529,1.55298,1.55278,1.55291,340199999.0
2006-05-25 03:25:00,1.55295,1.55295,1.55285,1.55285,20800000.0
2006-05-25 03:26:00,1.5528,1.55293,1.5528,1.55293,23900000.0
2006-05-25 03:27:00,1.55285,1.55295,1.55285,1.55295,65500002.0
2006-05-25 03:28:00,1.55297,1.55304,1.55291,1.55298,169199997.0
2006-05-25 03:29:00,1.55292,1.55305,1.55282,1.55297,46600000.0
2006-05-25 03:30:00,1.553,1.55317,1.55286,1.55289,207800002.0
2006-05-25 03:31:00,1.55298,1.55298,1.55276,1.55298,225600003.0
2006-05-25 03:32:00,1.55279,1.55307,1.55279,1.55305,249700001.0
2006-05-25 03:33:00,1.55305,1.55305,1.55284,1.55294,148200000.0
2006-05-25 03:34:00,1.55305,1.55305,1.5528,1.55297,474499998.0
2006-05-25 03:35:00,1.553,1.553,1.5529,1.5529,22400000.0
2006-05-25 03:36:00,1.55305,1.55305,1.55292,1.55292,78399999.0
2006-05-25 03:37:00,1.55296,1.55307,1.55283,1.55285,270399998.0
2006-05-25 03:38:00,1.553,1.553,1.55287,1.55287,83100002.0
2006-05-25 03:39:00,1.5529,1.553,1.55269,1.553,242200001.0
2006-05-25 03:40:00,1.55292,1.553,1.5527,1.55291,202600001.0
2006-05-25 03:41:00,1.55278,1.55308,1.55278,1.55305,232700000.0
2006-05-25 03:42:00,1.55295,1.55313,1.55292,1.55313,219200001.0
2006-05-25 03:43:00,1.55303,1.5532,1.55297,1.5531,348400001.0
2006-05-25 03:44:00,1.55301,1.55317,1.55294,1.55294,331600001.0
2006-05-25 03:45:00,1.55316,1.55316,1.55291,1.55298,365799999.0
2006-05-25 03:46:00,1.55298,1.55312,1.5529,1.55312,146800000.0
2006-05-25 03:47:00,1.55285,1.55294,1.55271,1.55274,231099998.0
2006-05-25 03:48:00,1.55285,1.55285,1.55262,1.55262,195699999.0
2006-05-25 03:49:00,1.55284,1.55284,1.55252,1.55263,323199996.0
2006-05-25 03:50:00,1.5528,1.5528,1.55254,1.55272,312500000.0
2006-05-25 03:51:00,1.55275,1.55282,1.55258,1.5528,253299994.0
2006-05-25 03:52:00,1.55267,1.55273,1.55252,1.55252,264099999.0
2006-05-25 03:53:00,1.55267,1.55281,1.55267,1.55281,34400000.0
2006-05-25 03:54:00,1.55275,1.55283,1.55262,1.55272,194799997.0
2006-05-25 03:55:00,1.55253,1.5527,1.55248,1.55267,215700002.0
2006-05-25 03:56:00,1.55241,1.55272,1.55241,1.55272,243599999.0
2006-05-25 03:57:00,1.55275,1.55282,1.55267,1.55273,236500000.0
2006-05-25 03:58:00,1.55273,1.55288,1.55262,1.55275,302300000.0
2006-05-25 03:59:00,1.55261,1.5528,1.55261,1.5528,372199994.0
2006-05-25 04:00:00,1.55278,1.55285,1.55272,1.5528,101400000.0
2006-05-25 04:01:00,1.55269,1.55287,1.55264,1.55278,366600001.0
2006-05-25 04:02:00,1.55281,1.55291,1.55273,1.55283,162299999.0
2006-05-25 04:03:00,1.55262,1.55287,1.55259,1.55275,244900003.0
2006-05-25 04:04:00,1.5528,1.55285,1.5528,1.55285,91800002.0
2006-05-25 04:05:00,1.5527,1.55287,1.55268,1.55287,358600002.0
2006-05-25 04:06:00,1.55269,1.55285,1.55266,1.55285,301799998.0
2006-05-25 04:07:00,1.5528,1.55285,1.55254,1.55277,302500004.0
2006-05-25 04:08:00,1.5527,1.55288,1.55267,1.55288,221100001.0
2006-05-25 04:09:00,1.55267,1.55285,1.55248,1.55269,246599999.0
2006-05-25 04:10:00,1.55271,1.55285,1.55271,1.55285,183199998.0
2006-05-25 04:11:00,1.5528,1.55285,1.55264,1.55264,372699999.0
2006-05-25 04:12:00,1.5527,1.5528,1.5527,1.5528,49400000.0
2006-05-25 04:13:00,1.55275,1.55275,1.5526,1.5526,28800000.0
2006-05-25 04:14:00,1.5527,1.5528,1.5527,1.5528,24000000.0
2006-05-25 04:15:00,1.5528,1.55285,1.5528,1.55285,132200004.0
2006-05-25 04:16:00,1.55282,1.55288,1.55258,1.55269,362599998.0
2006-05-25 04:17:00,1.5528,1.5528,1.5527,1.5527,66600000.0
2006-05-25 04:18:00,1.55271,1.55284,1.55265,1.55284,243499999.0
2006-05-25 04:19:00,1.55261,1.5528,1.55258,1.55275,355500006.0
2006-05-25 04:20:00,1.55275,1.55275,1.55239,1.55239,159300000.0
2006-05-25 04:21:00,1.55261,1.55268,1.55245,1.5526,286999999.0
2006-05-25 04:22:00,1.55244,1.55266,1.55241,1.55258,154299999.0
2006-05-25 04:23:00,1.55268,1.55283,1.55253,1.55265,376400002.0
2006-05-25 04:24:00,1.55268,1.55282,1.55261,1.55277,234199995.0
2006-05-25 04:25:00,1.55273,1.5528,1.5525,1.55267,357500000.0
2006-05-25 04:26:00,1.55277,1.55278,1.55265,1.55272,294200001.0
2006-05-25 04:27:00,1.55263,1.55281,1.55263,1.5528,200500000.0
2006-05-25 04:28:00,1.5526,1.55277,1.5526,1.55277,98099998.0
2006-05-25 04:29:00,1.5527,1.5527,1.55252,1.55252,27200000.0
2006-05-25 04:30:00,1.55258,1.55282,1.55258,1.55282,32800000.0
2006-05-25 04:31:00,1.55291,1.55291,1.55268,1.55283,166300000.0
2006-05-25 04:32:00,1.55282,1.553,1.55276,1.55289,369199999.0
2006-05-25 04:33:00,1.55297,1.55301,1.55283,1.55299,330599997.0
2006-05-25 04:34:00,1.5528,1.5529,1.5528,1.5529,32700000.0
2006-05-25 04:35:00,1.55278,1.55295,1.55272,1.55295,200699997.0
2006-05-25 04:36:00,1.5529,1.55295,1.5529,1.55295,72000000.0
2006-05-25 04:37:00,1.55292,1.55297,1.5527,1.55287,271700005.0
2006-05-25 04:38:00,1.5529,1.55295,1.55279,1.55288,366500001.0
2006-05-25 04:39:00,1.55293,1.55302,1.55277,1.55286,312300001.0
2006-05-25 04:40:00,1.5529,1.55298,1.55275,1.55287,115000000.0
2006-05-25 04:41:00,1.55278,1.5529,1.55271,1.55285,67200000.0
2006-05-25 04:42:00,1.5528,1.55295,1.5528,1.5529,504400000.0
2006-05-25 04:43:00,1.55281,1.55297,1.55271,1.55271,192500004.0
2006-05-25 04:44:00,1.55295,1.55295,1.5529,1.5529,18400000.0
2006-05-25 04:45:00,1.55288,1.55299,1.55271,1.55271,251199998.0
2006-05-25 04:46:00,1.55291,1.55292,1.55278,1.55278,130700004.0
2006-05-25 04:47:00,1.55278,1.55296,1.55271,1.55296,307400000.0
2006-05-25 04:48:00,1.55294,1.55302,1.5528,1.5529,135099999.0
2006-05-25 04:49:00,1.55298,1.55304,1.55279,1.55293,434200004.0
2006-05-25 04:50:00,1.55275,1.55295,1.55267,1.55283,361800004.0
2006-05-25 04:51:00,1.55282,1.55293,1.55282,1.55293,142999997.0
2006-05-25 04:52:00,1.5527,1.55289,1.55265,1.55265,110800000.0
2006-05-25 04:53:00,1.55242,1.55281,1.55242,1.55272,206999999.0
2006-05-25 04:54:00,1.55259,1.5527,1.55248,1.55257,254100002.0
2006-05-25 04:55:00,1.55261,1.55264,1.55247,1.55253,93500000.0
2006-05-25 04:56:00,1.5525,1.5526,1.5525,1.5526,32000000.0
2006-05-25 04:57:00,1.5526,1.55265,1.55245,1.55258,208500003.0
2006-05-25 04:58:00,1.55251,1.55268,1.55243,1.55258,516900009.0
2006-05-25 04:59:00,1.55259,1.55275,1.55257,1.55257,368400002.0
2006-05-25 05:00:00,1.55265,1.55304,1.55265,1.55304,382700001.0
2006-05-25 05:01:00,1.55311,1.55313,1.55295,1.55313,302000004.0
2006-05-25 05:02:00,1.55289,1.55327,1.55289,1.55327,289000001.0
2006-05-25 05:03:00,1.5534,1.55341,1.55318,1.55325,273500000.0
2006-05-25 05:04:00,1.5534,1.5534,1.55315,1.55315,190200002.0
2006-05-25 05:05:00,1.55329,1.55335,1.55315,1.55335,343300001.0
2006-05-25 05:06:00,1.55335,1.55336,1.55309,1.5532,248800002.0
2006-05-25 05:07:00,1.55336,1.55339,1.55326,1.55326,307800004.0
2006-05-25 05:08:00,1.55333,1.55334,1.55315,1.5533,385900002.0
2006-05-25 05:09:00,1.55313,1.55332,1.55298,1.55332,195000000.0
2006-05-25 05:10:00,1.55337,1.55343,1.55316,1.55316,226200000.0
2006-05-25 05:11:00,1.55328,1.55328,1.55302,1.55302,215599998.0
2006-05-25 05:12:00,1.55321,1.55321,1.55302,1.55302,266299998.0
2006-05-25 05:13:00,1.55291,1.55302,1.55273,1.55285,284100002.0
2006-05-25 05:14:00,1.5529,1.55318,1.5529,1.55313,185300001.0
2006-05-25 05:15:00,1.55304,1.55316,1.55291,1.55292,235200000.0
2006-05-25 05:16:00,1.55298,1.5532,1.55298,1.55313,298200004.0
2006-05-25 05:17:00,1.55307,1.55311,1.55293,1.55294,257300006.0
2006-05-25 05:18:00,1.55308,1.55308,1.55288,1.55308,245700005.0
2006-05-25 05:19:00,1.55283,1.55299,1.5528,1.55283,223500000.0
2006-05-25 05:20:00,1.55294,1.55296,1.55282,1.55288,27100000.0
2006-05-25 05:21:00,1.55278,1.55292,1.5526,1.5528,337600005.0
2006-05-25 05:22:00,1.55288,1.55295,1.55276,1.55283,250299997.0
2006-05-25 05:23:00,1.55288,1.553,1.55281,1.5529,186200000.0
2006-05-25 05:24:00,1.5527,1.55305,1.5527,1.55302,287799999.0
2006-05-25 05:25:00,1.55282,1.55298,1.55282,1.55295,348499999.0
2006-05-25 05:26:00,1.55281,1.55298,1.55272,1.55298,286300000.0
2006-05-25 05:27:00,1.5527,1.553,1.5527,1.55292,301099996.0
2006-05-25 05:28:00,1.55291,1.55302,1.55291,1.55297,50800000.0
2006-05-25 05:29:00,1.55297,1.55305,1.55293,1.55305,89400000.0
2006-05-25 05:30:00,1.5529,1.553,1.5529,1.553,46500002.0
2006-05-25 05:31:00,1.55305,1.55305,1.553,1.553,40800000.0
2006-05-25 05:32:00,1.5529,1.55305,1.55289,1.553,362400006.0
2006-05-25 05:33:00,1.55294,1.55311,1.55281,1.55299,184700001.0
2006-05-25 05:34:00,1.55295,1.55304,1.55278,1.55296,249900004.0
2006-05-25 05:35:00,1.553,1.553,1.5529,1.5529,56699998.0
2006-05-25 05:36:00,1.5528,1.55307,1.5528,1.55305,393700006.0
2006-05-25 05:37:00,1.55302,1.55302,1.55267,1.55273,241300000.0
2006-05-25 05:38:00,1.55286,1.55307,1.55283,1.55283,244700003.0
2006-05-25 05:39:00,1.55285,1.55305,1.55282,1.55284,231800000.0
2006-05-25 05:40:00,1.55305,1.55305,1.55281,1.55281,153999999.0
2006-05-25 05:41:00,1.5528,1.55297,1.5527,1.55288,330500006.0
2006-05-25 05:42:00,1.55273,1.55286,1.55267,1.55279,35300001.0
2006-05-25 05:43:00,1.55278,1.55294,1.55266,1.55284,241899999.0
2006-05-25 05:44:00,1.55288,1.55288,1.55269,1.55269,36100000.0
2006-05-25 05:45:00,1.55292,1.55297,1.55284,1.55284,175900001.0
2006-05-25 05:46:00,1.553,1.553,1.55283,1.55283,93499999.0
2006-05-25 05:47:00,1.55292,1.553,1.55273,1.55295,333400002.0
2006-05-25 05:48:00,1.55289,1.55302,1.55281,1.55292,376800000.0
2006-05-25 05:49:00,1.5529,1.55314,1.55281,1.55298,428700004.0
2006-05-25 05:50:00,1.55308,1.55308,1.55285,1.55292,524599996.0
2006-05-25 05:51:00,1.55296,1.55313,1.55295,1.55305,262699999.0
2006-05-25 05:52:00,1.55302,1.55306,1.55286,1.553,405500005.0
2006-05-25 05:53:00,1.553,1.55307,1.55285,1.55288,500400003.0
2006-05-25 05:54:00,1.55288,1.55307,1.55282,1.55295,364099997.0
2006-05-25 05:55:00,1.55295,1.55305,1.55285,1.55293,144400001.0
2006-05-25 05:56:00,1.55291,1.55313,1.55291,1.55298,260300001.0
2006-05-25 05:57:00,1.55292,1.55308,1.55287,1.55308,281300001.0
2006-05-25 05:58:00,1.55301,1.55312,1.55292,1.55311,332299997.0
2006-05-25 05:59:00,1.5532,1.5532,1.553,1.55305,343400001.0
2006-05-25 06:00:00,1.55307,1.55327,1.553,1.55327,179900001.0
2006-05-25 06:01:00,1.55325,1.55327,1.55304,1.55307,433900007.0
2006-05-25 06:02:00,1.55318,1.55318,1.55304,1.55304,270700003.0
2006-05-25 06:03:00,1.553,1.55315,1.55299,1.55315,348999999.0
2006-05-25 06:04:00,1.55289,1.55307,1.55289,1.553,357900004.0
2006-05-25 06:05:00,1.55294,1.55312,1.55294,1.55308,214800004.0
2006-05-25 06:06:00,1.55305,1.55312,1.55289,1.553,491700006.0
2006-05-25 06:07:00,1.553,1.55305,1.55273,1.55273,145900002.0
2006-05-25 06:08:00,1.553,1.55305,1.55279,1.55279,331900001.0
2006-05-25 06:09:00,1.55298,1.55307,1.55287,1.553,231099997.0
2006-05-25 06:10:00,1.55305,1.55314,1.55285,1.55285,365900006.0
2006-05-25 06:11:00,1.55313,1.55316,1.55292,1.55299,341200001.0
2006-05-25 06:12:00,1.55293,1.55314,1.55293,1.55312,282099996.0
2006-05-25 06:13:00,1.55304,1.55308,1.55295,1.55297,246299999.0
2006-05-25 06:14:00,1.55305,1.55312,1.55291,1.55303,198799999.0
2006-05-25 06:15:00,1.55314,1.55321,1.55291,1.55309,401999999.0
2006-05-25 06:16:00,1.55289,1.55313,1.55289,1.55312,226999997.0
2006-05-25 06:17:00,1.5531,1.55315,1.553,1.55308,111500000.0
2006-05-25 06:18:00,1.55315,1.55315,1.55294,1.55299,215200001.0
2006-05-25 06:19:00,1.5531,1.55315,1.55293,1.55293,412999997.0
2006-05-25 06:20:00,1.55307,1.55315,1.55294,1.5531,154400000.0
2006-05-25 06:21:00,1.55315,1.55315,1.5531,1.5531,52700002.0
2006-05-25 06:22:00,1.55306,1.55314,1.55285,1.55299,345400002.0
2006-05-25 06:23:00,1.55307,1.5531,1.5528,1.55295,340000005.0
2006-05-25 06:24:00,1.55305,1.5531,1.55285,1.55302,166100001.0
2006-05-25 06:25:00,1.55289,1.55301,1.55281,1.55293,157500001.0
2006-05-25 06:26:00,1.55307,1.55309,1.55283,1.553,408500005.0
2006-05-25 06:27:00,1.55305,1.5531,1.55295,1.55304,313300006.0
2006-05-25 06:28:00,1.55307,1.55313,1.55288,1.55303,229000002.0
2006-05-25 06:29:00,1.55312,1.55312,1.55297,1.55303,212900000.0
2006-05-25 06:30:00,1.55289,1.55302,1.55289,1.55302,59899999.0
2006-05-25 06:31:00,1.55308,1.55308,1.55291,1.55291,111999997.0
2006-05-25 06:32:00,1.55305,1.5531,1.55296,1.55296,429599998.0
2006-05-25 06:33:00,1.55294,1.55313,1.55294,1.55313,124900002.0
2006-05-25 06:34:00,1.5532,1.5532,1.55298,1.5531,203799996.0
2006-05-25 06:35:00,1.55307,1.55317,1.55296,1.55301,177400000.0
2006-05-25 06:36:00,1.55297,1.5531,1.55287,1.55302,184400001.0
2006-05-25 06:37:00,1.55315,1.55315,1.5531,1.5531,40699998.0
2006-05-25 06:38:00,1.55311,1.55317,1.55293,1.5531,370599998.0
2006-05-25 06:39:00,1.553,1.55313,1.55292,1.55313,205800001.0
2006-05-25 06:40:00,1.55311,1.55312,1.55289,1.55289,350400001.0
2006-05-25 06:41:00,1.55301,1.55309,1.55289,1.55301,29399999.0
2006-05-25 06:42:00,1.553,1.55313,1.55298,1.55313,191900000.0
2006-05-25 06:43:00,1.55303,1.55313,1.55286,1.55293,178199999.0
2006-05-25 06:44:00,1.5529,1.5529,1.55274,1.55278,329000003.0
2006-05-25 06:45:00,1.55286,1.55295,1.55271,1.55285,223300001.0
2006-05-25 06:46:00,1.5528,1.55295,1.55271,1.55285,240599998.0
2006-05-25 06:47:00,1.5528,1.5529,1.5528,1.5529,55699998.0
2006-05-25 06:48:00,1.55289,1.55295,1.55277,1.55284,261599997.0
2006-05-25 06:49:00,1.55293,1.55295,1.55277,1.55284,169999997.0
2006-05-25 06:50:00,1.5527,1.55295,1.5527,1.55293,216299998.0
2006-05-25 06:51:00,1.5528,1.5529,1.5528,1.5529,41599999.0
2006-05-25 06:52:00,1.55289,1.55301,1.55275,1.55283,198900000.0
2006-05-25 06:53:00,1.5529,1.5529,1.55275,1.55275,249599998.0
2006-05-25 06:54:00,1.55285,1.55297,1.55272,1.5528,339700005.0
2006-05-25 06:55:00,1.55295,1.55299,1.55277,1.55285,236600001.0
2006-05-25 06:56:00,1.55285,1.55296,1.55269,1.55296,260399999.0
2006-05-25 06:57:00,1.55283,1.55301,1.55279,1.55291,214899998.0
2006-05-25 06:58:00,1.55288,1.55304,1.55282,1.55303,265100003.0
2006-05-25 06:59:00,1.553,1.55305,1.5529,1.55295,319000003.0
2006-05-25 07:00:00,1.55297,1.55302,1.5528,1.55293,511200006.0
2006-05-25 07:01:00,1.553,1.55305,1.55289,1.55298,374699997.0
2006-05-25 07:02:00,1.55295,1.55307,1.55295,1.55307,82300000.0
2006-05-25 07:03:00,1.55299,1.55315,1.55298,1.55315,261800001.0
2006-05-25 07:04:00,1.55297,1.55336,1.55297,1.55323,327700002.0
2006-05-25 07:05:00,1.55305,1.55315,1.55296,1.55308,198100000.0
2006-05-25 07:06:00,1.5529,1.55305,1.5529,1.55305,51900000.0
2006-05-25 07:07:00,1.553,1.5531,1.553,1.5531,16000000.0
2006-05-25 07:08:00,1.55305,1.55305,1.5529,1.5529,39900000.0
2006-05-25 07:09:00,1.55297,1.55317,1.55291,1.55305,324099997.0
2006-05-25 07:10:00,1.55304,1.55313,1.55289,1.553,47000000.0
2006-05-25 07:11:00,1.55312,1.5532,1.55301,1.55305,366100001.0
2006-05-25 07:12:00,1.55312,1.5532,1.553,1.55307,188700001.0
2006-05-25 07:13:00,1.5531,1.5532,1.55299,1.55302,121199998.0
2006-05-25 07:14:00,1.5531,1.5532,1.55299,1.55311,111800000.0
2006-05-25 07:15:00,1.55304,1.5532,1.55293,1.5532,391400004.0
2006-05-25 07:16:00,1.55295,1.55317,1.55295,1.55315,357300001.0
2006-05-25 07:17:00,1.55304,1.55314,1.55302,1.55311,111000002.0
2006-05-25 07:18:00,1.55306,1.55315,1.55293,1.553,269099999.0
2006-05-25 07:19:00,1.55292,1.55312,1.55291,1.55308,287599996.0
2006-05-25 07:20:00,1.55289,1.55311,1.55289,1.55307,318500002.0
2006-05-25 07:21:00,1.55306,1.55306,1.55286,1.55286,149099999.0
2006-05-25 07:22:00,1.5529,1.55303,1.55274,1.55297,318799998.0
2006-05-25 07:23:00,1.55297,1.55306,1.55286,1.55293,326300006.0
2006-05-25 07:24:00,1.553,1.5531,1.55281,1.55281,270700001.0
2006-05-25 07:25:00,1.55287,1.55294,1.55275,1.55282,492700002.0
2006-05-25 07:26:00,1.553,1.553,1.55268,1.55283,330900005.0
2006-05-25 07:27:00,1.55283,1.55295,1.55274,1.55295,268500001.0
2006-05-25 07:28:00,1.55297,1.55302,1.55281,1.55293,122300000.0
2006-05-25 07:29:00,1.55286,1.553,1.55284,1.55289,251799998.0
2006-05-25 07:30:00,1.55285,1.553,1.55285,1.553,174800000.0
2006-05-25 07:31:00,1.55289,1.55297,1.55289,1.55297,66299999.0
2006-05-25 07:32:00,1.55297,1.55297,1.55267,1.55267,249800001.0
2006-05-25 07:33:00,1.55285,1.553,1.55269,1.5529,391300002.0
2006-05-25 07:34:00,1.5528,1.55295,1.55274,1.5529,340599998.0
2006-05-25 07:35:00,1.55279,1.55297,1.55279,1.55295,304999998.0
2006-05-25 07:36:00,1.55282,1.55294,1.55274,1.55274,191700002.0
2006-05-25 07:37:00,1.55289,1.55302,1.55276,1.55302,157300000.0
2006-05-25 07:38:00,1.55298,1.55298,1.55287,1.55287,35000000.0
2006-05-25 07:39:00,1.55293,1.553,1.55287,1.55295,103800001.0
2006-05-25 07:40:00,1.55288,1.55314,1.55288,1.55311,238900003.0
2006-05-25 07:41:00,1.55293,1.55314,1.55281,1.55314,363700005.0
2006-05-25 07:42:00,1.5531,1.55314,1.55295,1.55309,349200000.0
2006-05-25 07:43:00,1.55292,1.55311,1.55291,1.55307,332400000.0
2006-05-25 07:44:00,1.55291,1.55313,1.55291,1.55305,131599999.0
2006-05-25 07:45:00,1.55313,1.5532,1.55305,1.55315,353599999.0
2006-05-25 07:46:00,1.55315,1.55322,1.5531,1.55318,119000000.0
2006-05-25 07:47:00,1.55319,1.55336,1.55318,1.55332,242800002.0
2006-05-25 07:48:00,1.55334,1.5535,1.55332,1.55341,316399997.0
2006-05-25 07:49:00,1.55351,1.55391,1.55351,1.55385,301399995.0
2006-05-25 07:50:00,1.55377,1.55389,1.55366,1.55375,224099999.0
2006-05-25 07:51:00,1.55386,1.55399,1.55369,1.55382,518299992.0
2006-05-25 07:52:00,1.55387,1.55395,1.55379,1.55383,188999996.0
2006-05-25 07:53:00,1.5537,1.55385,1.55367,1.55376,40300000.0
2006-05-25 07:54:00,1.55376,1.55382,1.55354,1.55377,128800000.0
2006-05-25 07:55:00,1.55362,1.55378,1.55354,1.55368,205500000.0
2006-05-25 07:56:00,1.55384,1.55384,1.55378,1.55378,56000000.0
2006-05-25 07:57:00,1.55377,1.55395,1.55361,1.55373,323400002.0
2006-05-25 07:58:00,1.55374,1.55398,1.55363,1.55378,462499993.0
2006-05-25 07:59:00,1.55393,1.55404,1.55387,1.55397,298900002.0
2006-05-25 08:00:00,1.55401,1.55447,1.55398,1.55447,235500002.0
2006-05-25 08:01:00,1.55445,1.55453,1.55427,1.55446,402199999.0
2006-05-25 08:02:00,1.5544,1.5545,1.55417,1.55434,240800002.0
2006-05-25 08:03:00,1.55428,1.55432,1.55412,1.55419,123500000.0
2006-05-25 08:04:00,1.5542,1.5543,1.5542,1.5543,121299999.0
2006-05-25 08:05:00,1.55435,1.55435,1.5543,1.5543,85600001.0
2006-05-25 08:06:00,1.55417,1.55434,1.55391,1.5541,390799997.0
2006-05-25 08:07:00,1.55417,1.55424,1.55405,1.55414,339600000.0
2006-05-25 08:08:00,1.55388,1.55405,1.55385,1.55385,397099997.0
2006-05-25 08:09:00,1.55366,1.55386,1.55361,1.5537,338200003.0
2006-05-25 08:10:00,1.55373,1.55387,1.55348,1.55374,280600004.0
2006-05-25 08:11:00,1.55373,1.55415,1.55373,1.55415,158099998.0
2006-05-25 08:12:00,1.5541,1.55424,1.55396,1.55417,235900000.0
2006-05-25 08:13:00,1.55422,1.5543,1.5541,1.5542,356200004.0
2006-05-25 08:14:00,1.55415,1.55415,1.55388,1.55391,359699997.0
2006-05-25 08:15:00,1.55415,1.55423,1.55403,1.55413,111400000.0
2006-05-25 08:16:00,1.55404,1.55422,1.5539,1.55414,191099998.0
2006-05-25 08:17:00,1.55414,1.55425,1.55397,1.55408,157400001.0
2006-05-25 08:18:00,1.55408,1.55408,1.55382,1.55382,191200002.0
2006-05-25 08:19:00,1.55405,1.55405,1.55379,1.55393,218100003.0
2006-05-25 08:20:00,1.55398,1.55398,1.55375,1.55389,412599999.0
2006-05-25 08:21:00,1.55407,1.55421,1.55392,1.55412,294699998.0
2006-05-25 08:22:00,1.55393,1.55414,1.55393,1.55402,266599999.0
2006-05-25 08:23:00,1.55393,1.55423,1.5539,1.55399,478500005.0
2006-05-25 08:24:00,1.55427,1.55441,1.55417,1.55421,217500001.0
2006-05-25 08:25:00,1.55422,1.55441,1.55422,1.55433,377900003.0
2006-05-25 08:26:00,1.55432,1.55438,1.55413,1.5542,133299999.0
2006-05-25 08:27:00,1.55404,1.55423,1.55386,1.55413,145000002.0
2006-05-25 08:28:00,1.55413,1.55431,1.55407,1.55425,305699998.0
2006-05-25 08:29:00,1.55396,1.55426,1.55396,1.55418,213299999.0
2006-05-25 08:30:00,1.55403,1.55413,1.55403,1.55412,79900002.0
2006-05-25 08:31:00,1.55379,1.55407,1.55379,1.55407,369300000.0
2006-05-25 08:32:00,1.55405,1.5542,1.55402,1.5541,420399999.0
2006-05-25 08:33:00,1.55417,1.55424,1.55404,1.55413,139900000.0
2006-05-25 08:34:00,1.55411,1.55416,1.554,1.55405,592399992.0
2006-05-25 08:35:00,1.55409,1.55418,1.5538,1.5541,414200002.0
2006-05-25 08:36:00,1.55395,1.55412,1.55391,1.55391,218900000.0
2006-05-25 08:37:00,1.55389,1.55401,1.55383,1.55401,200100000.0
2006-05-25 08:38:00,1.55372,1.55393,1.5537,1.55393,173799998.0
2006-05-25 08:39:00,1.55371,1.55381,1.55371,1.55379,63099999.0
2006-05-25 08:40:00,1.55353,1.55367,1.55344,1.55358,328300000.0
2006-05-25 08:41:00,1.55364,1.55364,1.55342,1.55348,327900006.0
2006-05-25 08:42:00,1.55363,1.55365,1.55349,1.55353,392000004.0
2006-05-25 08:43:00,1.55352,1.55362,1.55342,1.55342,234900002.0
2006-05-25 08:44:00,1.55349,1.55365,1.55349,1.55365,96900002.0
2006-05-25 08:45:00,1.55379,1.55381,1.55343,1.55369,402600000.0
2006-05-25 08:46:00,1.55364,1.55387,1.55344,1.5536,470500005.0
2006-05-25 08:47:00,1.55368,1.55373,1.55353,1.55357,411299999.0
2006-05-25 08:48:00,1.55354,1.55378,1.55339,1.55378,173299999.0
2006-05-25 08:49:00,1.55372,1.55387,1.5536,1.55375,370899995.0
2006-05-25 08:50:00,1.55383,1.55397,1.5538,1.55391,234700004.0
2006-05-25 08:51:00,1.55376,1.55402,1.55371,1.5539,361799997.0
2006-05-25 08:52:00,1.55388,1.55398,1.55369,1.55388,307500001.0
2006-05-25 08:53:00,1.55386,1.55391,1.55375,1.55389,354300000.0
2006-05-25 08:54:00,1.55372,1.55396,1.55372,1.55392,279600002.0
2006-05-25 08:55:00,1.55399,1.55407,1.55372,1.5539,385799999.0
2006-05-25 08:56:00,1.55382,1.55401,1.55382,1.55382,258000001.0
2006-05-25 08:57:00,1.55381,1.55406,1.55376,1.55383,341200001.0
2006-05-25 08:58:00,1.55392,1.55412,1.55375,1.55412,201800000.0
2006-05-25 08:59:00,1.55421,1.55426,1.55398,1.55398,247400000.0
2006-05-25 09:00:00,1.55409,1.55419,1.55393,1.55397,315199997.0
2006-05-25 09:01:00,1.55372,1.55398,1.55372,1.55379,387500005.0
2006-05-25 09:02:00,1.55371,1.55383,1.55371,1.55381,219600000.0
2006-05-25 09:03:00,1.55369,1.55376,1.55359,1.55372,421499993.0
2006-05-25 09:04:00,1.55333,1.55356,1.55333,1.55356,285100004.0
2006-05-25 09:05:00,1.55362,1.55367,1.55335,1.5535,366000004.0
2006-05-25 09:06:00,1.55352,1.55358,1.55341,1.55342,182400000.0
2006-05-25 09:07:00,1.55344,1.55361,1.5534,1.55342,326500000.0
2006-05-25 09:08:00,1.55361,1.55361,1.55341,1.55354,339400001.0
2006-05-25 09:09:00,1.5534,1.55356,1.55339,1.5535,230800002.0
2006-05-25 09:10:00,1.55333,1.55341,1.55323,1.55327,218599999.0
2006-05-25 09:11:00,1.55335,1.55357,1.55327,1.55344,276100006.0
2006-05-25 09:12:00,1.55357,1.55357,1.55333,1.55335,76200000.0
2006-05-25 09:13:00,1.5534,1.55355,1.55335,1.55349,227399998.0
2006-05-25 09:14:00,1.55345,1.55354,1.55335,1.5534,359600000.0
2006-05-25 09:15:00,1.55351,1.55366,1.55344,1.55347,230499998.0
2006-05-25 09:16:00,1.55357,1.55362,1.55346,1.55349,230100002.0
2006-05-25 09:17:00,1.55353,1.55367,1.55342,1.55353,232100001.0
2006-05-25 09:18:00,1.5534,1.55359,1.55337,1.55351,289099998.0
2006-05-25 09:19:00,1.5535,1.55357,1.55333,1.55337,369300001.0
2006-05-25 09:20:00,1.55348,1.55364,1.55333,1.55333,344099998.0
2006-05-25 09:21:00,1.55352,1.5536,1.55332,1.55348,292300003.0
2006-05-25 09:22:00,1.5535,1.55354,1.55335,1.55343,193800003.0
2006-05-25 09:23:00,1.55335,1.55352,1.55333,1.55352,141200000.0
2006-05-25 09:24:00,1.55351,1.55361,1.55337,1.55347,350199996.0
2006-05-25 09:25:00,1.55339,1.55362,1.55339,1.5536,322600004.0
2006-05-25 09:26:00,1.55358,1.55364,1.55352,1.55364,166900000.0
2006-05-25 09:27:00,1.55353,1.5539,1.55342,1.5539,328100001.0
2006-05-25 09:28:00,1.55377,1.55389,1.55357,1.5537,233999998.0
2006-05-25 09:29:00,1.5537,1.55413,1.55368,1.55405,296900006.0
2006-05-25 09:30:00,1.55398,1.55418,1.55393,1.5541,139600002.0
2006-05-25 09:31:00,1.55401,1.55425,1.55401,1.55411,323699999.0
2006-05-25 09:32:00,1.55408,1.55408,1.55395,1.55395,69500000.0
2006-05-25 09:33:00,1.55413,1.55413,1.55391,1.55395,336800003.0
2006-05-25 09:34:00,1.55405,1.55405,1.55386,1.55386,105100000.0
2006-05-25 09:35:00,1.55412,1.55426,1.55412,1.55423,291600002.0
2006-05-25 09:36:00,1.55401,1.5542,1.55401,1.55412,153100001.0
2006-05-25 09:37:00,1.55407,1.55408,1.55376,1.55385,430500002.0
2006-05-25 09:38:00,1.55393,1.55401,1.55376,1.5539,297800005.0
2006-05-25 09:39:00,1.55391,1.554,1.55385,1.55393,170899998.0
2006-05-25 09:40:00,1.55398,1.55408,1.55383,1.55388,447199995.0
2006-05-25 09:41:00,1.5539,1.55399,1.55383,1.55398,395100005.0
2006-05-25 09:42:00,1.55405,1.55432,1.55405,1.5543,279200003.0
2006-05-25 09:43:00,1.55427,1.55443,1.55404,1.55435,275399999.0
2006-05-25 09:44:00,1.55437,1.55439,1.55413,1.55438,137699998.0
2006-05-25 09:45:00,1.55433,1.55443,1.55427,1.55442,34400000.0
2006-05-25 09:46:00,1.55449,1.55457,1.55437,1.55443,452800002.0
2006-05-25 09:47:00,1.55442,1.55457,1.5544,1.5545,207900004.0
2006-05-25 09:48:00,1.55448,1.55461,1.55439,1.55445,530300003.0
2006-05-25 09:49:00,1.55439,1.55465,1.55433,1.55465,208100001.0
2006-05-25 09:50:00,1.5547,1.55477,1.55446,1.5547,404100002.0
2006-05-25 09:51:00,1.55478,1.55478,1.55462,1.5547,218899997.0
2006-05-25 09:52:00,1.55466,1.55476,1.55456,1.55467,487000006.0
2006-05-25 09:53:00,1.55463,1.55467,1.5544,1.55459,233000001.0
2006-05-25 09:54:00,1.55457,1.55465,1.55435,1.55446,220800000.0
2006-05-25 09:55:00,1.5544,1.55462,1.55426,1.55457,419900000.0
2006-05-25 09:56:00,1.55437,1.55459,1.55437,1.55459,141900002.0
2006-05-25 09:57:00,1.55466,1.55468,1.55443,1.55443,320200002.0
2006-05-25 09:58:00,1.5544,1.55466,1.5544,1.55466,256899998.0
2006-05-25 09:59:00,1.55459,1.55466,1.55441,1.55451,326700004.0
2006-05-25 10:00:00,1.5545,1.55463,1.55442,1.55456,370599999.0
2006-05-25 10:01:00,1.55463,1.55463,1.55442,1.55452,375200006.0
2006-05-25 10:02:00,1.55436,1.55463,1.5543,1.55455,382500002.0
2006-05-25 10:03:00,1.55441,1.55458,1.55438,1.55458,311999996.0
2006-05-25 10:04:00,1.55457,1.55463,1.55457,1.55463,145499998.0
2006-05-25 10:05:00,1.55457,1.55465,1.5544,1.55465,337300004.0
2006-05-25 10:06:00,1.5546,1.55462,1.55444,1.5546,273000004.0
2006-05-25 10:07:00,1.55465,1.55465,1.55442,1.55448,302599998.0
2006-05-25 10:08:00,1.55437,1.55467,1.55437,1.55467,413000002.0
2006-05-25 10:09:00,1.55442,1.55462,1.55442,1.55457,201400000.0
2006-05-25 10:10:00,1.55458,1.5546,1.55442,1.55447,207799999.0
2006-05-25 10:11:00,1.55452,1.55461,1.55441,1.55461,271600000.0
2006-05-25 10:12:00,1.55461,1.5547,1.55445,1.55445,229399999.0
2006-05-25 10:13:00,1.55457,1.55476,1.55457,1.55472,144800002.0
2006-05-25 10:14:00,1.55462,1.5547,1.55447,1.5547,307900000.0
2006-05-25 10:15:00,1.55464,1.5547,1.55455,1.55465,185500000.0
2006-05-25 10:16:00,1.55461,1.55468,1.55446,1.5546,364100004.0
2006-05-25 10:17:00,1.55454,1.55468,1.55446,1.55457,270000000.0
2006-05-25 10:18:00,1.55465,1.55473,1.55456,1.55456,305200000.0
2006-05-25 10:19:00,1.55477,1.55485,1.55468,1.55478,268300005.0
2006-05-25 10:20:00,1.55473,1.55477,1.55459,1.55466,80700001.0
2006-05-25 10:21:00,1.55474,1.55499,1.55465,1.55472,329900002.0
2006-05-25 10:22:00,1.55483,1.55497,1.55471,1.55478,347399998.0
2006-05-25 10:23:00,1.55481,1.55491,1.55466,1.55478,268500002.0
2006-05-25 10:24:00,1.55484,1.5549,1.55465,1.55482,144500000.0
2006-05-25 10:25:00,1.55487,1.55487,1.55454,1.55454,523300000.0
2006-05-25 10:26:00,1.55483,1.55496,1.55476,1.55477,322900001.0
2006-05-25 10:27:00,1.55497,1.55508,1.55489,1.55499,216999999.0
2006-05-25 10:28:00,1.55501,1.55512,1.55492,1.55512,277099998.0
2006-05-25 10:29:00,1.55512,1.55512,1.55487,1.5551,210300002.0
2006-05-25 10:30:00,1.55501,1.55505,1.55483,1.55489,386700000.0
2006-05-25 10:31:00,1.55501,1.55503,1.55483,1.55487,229400001.0
2006-05-25 10:32:00,1.55495,1.55506,1.55477,1.55477,347500002.0
2006-05-25 10:33:00,1.55495,1.55495,1.5547,1.55487,226299998.0
2006-05-25 10:34:00,1.55479,1.55493,1.55468,1.55481,187899999.0
2006-05-25 10:35:00,1.55476,1.55487,1.55457,1.55467,157799998.0
2006-05-25 10:36:00,1.55472,1.55484,1.55466,1.55475,248799999.0
2006-05-25 10:37:00,1.5548,1.5548,1.5546,1.55465,272300002.0
2006-05-25 10:38:00,1.55463,1.5548,1.55459,1.55471,438400001.0
2006-05-25 10:39:00,1.55461,1.55461,1.55444,1.55454,282900002.0
2006-05-25 10:40:00,1.55437,1.55437,1.55411,1.55421,231000004.0
2006-05-25 10:41:00,1.55415,1.55431,1.55407,1.5542,407699998.0
2006-05-25 10:42:00,1.55421,1.55441,1.5541,1.55419,291100000.0
2006-05-25 10:43:00,1.55447,1.55453,1.55406,1.55436,485599999.0
2006-05-25 10:44:00,1.55442,1.55452,1.55432,1.55442,224899995.0
2006-05-25 10:45:00,1.55447,1.55452,1.55434,1.55437,315400001.0
2006-05-25 10:46:00,1.55421,1.55443,1.55419,1.55428,202100002.0
2006-05-25 10:47:00,1.55448,1.55448,1.55424,1.55424,199700001.0
2006-05-25 10:48:00,1.55448,1.55457,1.55435,1.55435,286699998.0
2006-05-25 10:49:00,1.55432,1.5545,1.55429,1.55444,329099999.0
2006-05-25 10:50:00,1.5544,1.5545,1.55425,1.5544,267999999.0
2006-05-25 10:51:00,1.55424,1.55457,1.55424,1.55453,304299997.0
2006-05-25 10:52:00,1.55436,1.55457,1.55432,1.55447,249300001.0
2006-05-25 10:53:00,1.5543,1.55441,1.55418,1.55433,132200001.0
2006-05-25 10:54:00,1.5541,1.55427,1.55403,1.55419,282199999.0
2006-05-25 10:55:00,1.55396,1.55422,1.55396,1.55413,379700003.0
2006-05-25 10:56:00,1.55423,1.55437,1.55403,1.55437,288999998.0
2006-05-25 10:57:00,1.55433,1.55449,1.5542,1.55443,215399999.0
2006-05-25 10:58:00,1.55446,1.55447,1.55427,1.55427,221999999.0
2006-05-25 10:59:00,1.55424,1.55433,1.55408,1.55423,176799999.0
2006-05-25 11:00:00,1.55423,1.55439,1.55417,1.5542,235900005.0
2006-05-25 11:01:00,1.55421,1.55433,1.55398,1.55415,209700004.0
2006-05-25 11:02:00,1.55407,1.55416,1.55385,1.55404,292699999.0
2006-05-25 11:03:00,1.55396,1.55414,1.55396,1.55409,304900003.0
2006-05-25 11:04:00,1.55385,1.55419,1.55375,1.55401,317900002.0
2006-05-25 11:05:00,1.55403,1.55416,1.55391,1.55409,294099999.0
2006-05-25 11:06:00,1.55414,1.55414,1.55395,1.554,261299998.0
2006-05-25 11:07:00,1.55397,1.55405,1.55383,1.55392,230700001.0
2006-05-25 11:08:00,1.5539,1.5539,1.5538,1.5538,108199999.0
2006-05-25 11:09:00,1.55392,1.55401,1.55377,1.55395,195400000.0
2006-05-25 11:10:00,1.55397,1.55402,1.55382,1.55382,387200000.0
2006-05-25 11:11:00,1.55402,1.55415,1.554,1.55415,167200000.0
2006-05-25 11:12:00,1.55416,1.55423,1.55403,1.55406,297200002.0
2006-05-25 11:13:00,1.55434,1.55452,1.55429,1.55443,300300001.0
2006-05-25 11:14:00,1.55422,1.55436,1.55409,1.55428,269499997.0
2006-05-25 11:15:00,1.55422,1.55449,1.55422,1.55449,259700001.0
2006-05-25 11:16:00,1.55451,1.55452,1.55428,1.55435,461700006.0
2006-05-25 11:17:00,1.55418,1.55448,1.55418,1.55432,276099999.0
2006-05-25 11:18:00,1.55423,1.55438,1.55403,1.55423,265999999.0
2006-05-25 11:19:00,1.5543,1.55438,1.55422,1.55432,331899999.0
2006-05-25 11:20:00,1.55433,1.55433,1.55405,1.55408,602800006.0
2006-05-25 11:21:00,1.5543,1.55442,1.55417,1.55427,272299999.0
2006-05-25 11:22:00,1.55438,1.55438,1.55406,1.55425,270499998.0
2006-05-25 11:23:00,1.55423,1.55433,1.55407,1.55412,526899999.0
2006-05-25 11:24:00,1.55429,1.55453,1.55416,1.55437,373900001.0
2006-05-25 11:25:00,1.55451,1.55452,1.55418,1.55442,255199999.0
2006-05-25 11:26:00,1.5544,1.55456,1.5544,1.55456,178899998.0
2006-05-25 11:27:00,1.55453,1.5546,1.55443,1.55453,377800001.0
2006-05-25 11:28:00,1.55444,1.55482,1.55444,1.55482,191400000.0
2006-05-25 11:29:00,1.55471,1.55483,1.55462,1.55473,285900003.0
2006-05-25 11:30:00,1.55465,1.55483,1.5546,1.55477,436799999.0
2006-05-25 11:31:00,1.55479,1.55482,1.55463,1.55469,262199999.0
2006-05-25 11:32:00,1.55474,1.55485,1.55462,1.55478,310999999.0
2006-05-25 11:33:00,1.55477,1.55477,1.55447,1.55452,280300003.0
2006-05-25 11:34:00,1.5545,1.55479,1.55444,1.55467,241899999.0
2006-05-25 11:35:00,1.55477,1.55477,1.55449,1.5546,233399999.0
2006-05-25 11:36:00,1.55464,1.55472,1.55449,1.55464,268500004.0
2006-05-25 11:37:00,1.55457,1.55462,1.55432,1.55432,375699999.0
2006-05-25 11:38:00,1.55447,1.55462,1.55443,1.55455,165499999.0
2006-05-25 11:39:00,1.55456,1.55456,1.55419,1.55437,337499998.0
2006-05-25 11:40:00,1.5545,1.55462,1.55436,1.55454,362700004.0
2006-05-25 11:41:00,1.55445,1.55468,1.55435,1.55468,335500000.0
2006-05-25 11:42:00,1.55462,1.55473,1.55445,1.55462,259999999.0
2006-05-25 11:43:00,1.5545,1.55469,1.55446,1.55455,280599998.0
2006-05-25 11:44:00,1.55438,1.55457,1.55431,1.55447,231299998.0
2006-05-25 11:45:00,1.55453,1.55468,1.55444,1.55453,369500004.0
2006-05-25 11:46:00,1.55457,1.55466,1.55441,1.55452,169299999.0
2006-05-25 11:47:00,1.55454,1.55474,1.55438,1.55456,366600001.0
2006-05-25 11:48:00,1.55467,1.55472,1.5544,1.55451,490599998.0
2006-05-25 11:49:00,1.55445,1.55473,1.55445,1.55459,403500004.0
2006-05-25 11:50:00,1.55463,1.55471,1.55452,1.55457,462699999.0
2006-05-25 11:51:00,1.5545,1.55471,1.55444,1.5546,410500001.0
2006-05-25 11:52:00,1.5544,1.55465,1.5544,1.55462,191800002.0
2006-05-25 11:53:00,1.55457,1.55469,1.55448,1.55463,420800000.0
2006-05-25 11:54:00,1.55465,1.55466,1.55432,1.55432,362899999.0
2006-05-25 11:55:00,1.55435,1.55454,1.55421,1.55435,294999998.0
2006-05-25 11:56:00,1.55428,1.55448,1.55421,1.55433,211200000.0
2006-05-25 11:57:00,1.55428,1.55433,1.55417,1.55428,406400002.0
2006-05-25 11:58:00,1.55433,1.55433,1.55402,1.55414,201999998.0
2006-05-25 11:59:00,1.55439,1.55456,1.55419,1.55423,315399996.0
2006-05-25 12:00:00,1.55438,1.55442,1.55418,1.55418,367900002.0
2006-05-25 12:01:00,1.5543,1.55439,1.55415,1.55417,234599998.0
2006-05-25 12:02:00,1.55429,1.55441,1.55414,1.55431,340799999.0
2006-05-25 12:03:00,1.55434,1.55434,1.55404,1.55426,429199997.0
2006-05-25 12:04:00,1.55428,1.55437,1.55416,1.55416,176600002.0
2006-05-25 12:05:00,1.55438,1.55443,1.55421,1.55426,446199999.0
2006-05-25 12:06:00,1.55439,1.55448,1.5542,1.55439,425299998.0
2006-05-25 12:07:00,1.55422,1.55444,1.55421,1.55435,278100000.0
2006-05-25 12:08:00,1.55441,1.55448,1.55424,1.55442,341399996.0
2006-05-25 12:09:00,1.55439,1.55455,1.55439,1.55452,182000001.0
2006-05-25 12:10:00,1.55448,1.55465,1.55429,1.55442,369700005.0
2006-05-25 12:11:00,1.5543,1.55461,1.55427,1.55461,477799997.0
2006-05-25 12:12:00,1.55455,1.55475,1.55451,1.5546,304400002.0
2006-05-25 12:13:00,1.55461,1.55471,1.5544,1.55446,151700000.0
2006-05-25 12:14:00,1.55462,1.55463,1.55435,1.55441,292800001.0
2006-05-25 12:15:00,1.55451,1.55458,1.55445,1.55449,295400000.0
2006-05-25 12:16:00,1.55418,1.55442,1.55418,1.55438,227599999.0
2006-05-25 12:17:00,1.55438,1.55438,1.55411,1.5542,260500001.0
2006-05-25 12:18:00,1.55407,1.55422,1.55404,1.55417,383100003.0
2006-05-25 12:19:00,1.55419,1.55434,1.55419,1.55434,153300000.0
2006-05-25 12:20:00,1.55431,1.55435,1.55411,1.55411,424800005.0
2006-05-25 12:21:00,1.55443,1.55447,1.55421,1.55428,260000001.0
2006-05-25 12:22:00,1.55412,1.55436,1.55405,1.55428,400600001.0
2006-05-25 12:23:00,1.55422,1.55436,1.55405,1.55405,245499998.0
2006-05-25 12:24:00,1.55432,1.5544,1.5542,1.5544,185900000.0
2006-05-25 12:25:00,1.55434,1.55449,1.55419,1.55425,550900001.0
2006-05-25 12:26:00,1.55433,1.55447,1.55422,1.55434,293900000.0
2006-05-25 12:27:00,1.55434,1.55434,1.55412,1.55417,345899999.0
2006-05-25 12:28:00,1.55405,1.5544,1.55405,1.55426,293800005.0
2006-05-25 12:29:00,1.55424,1.55439,1.55413,1.55422,340400004.0
2006-05-25 12:30:00,1.55444,1.5545,1.55427,1.55432,205299998.0
2006-05-25 12:31:00,1.55444,1.55452,1.55429,1.5545,267700003.0
2006-05-25 12:32:00,1.5545,1.55463,1.55442,1.55453,398700001.0
2006-05-25 12:33:00,1.55462,1.55462,1.55428,1.55453,350600000.0
2006-05-25 12:34:00,1.55445,1.55452,1.55437,1.55449,283200001.0
2006-05-25 12:35:00,1.55452,1.55457,1.55432,1.5545,272200002.0
2006-05-25 12:36:00,1.55454,1.55454,1.55435,1.55435,22100000.0
2006-05-25 12:37:00,1.55444,1.55457,1.55437,1.55449,467800005.0
2006-05-25 12:38:00,1.55452,1.55461,1.55436,1.55436,304400003.0
2006-05-25 12:39:00,1.55447,1.55455,1.5543,1.55448,394900000.0
2006-05-25 12:40:00,1.55438,1.55454,1.55427,1.55448,264800004.0
2006-05-25 12:41:00,1.5545,1.55458,1.55431,1.55431,255100000.0
2006-05-25 12:42:00,1.55442,1.55457,1.5544,1.5544,251199996.0
2006-05-25 12:43:00,1.55439,1.55454,1.55429,1.55454,274200000.0
2006-05-25 12:44:00,1.55445,1.5546,1.55431,1.55449,66300000.0
2006-05-25 12:45:00,1.55444,1.5546,1.55444,1.55455,290100000.0
2006-05-25 12:46:00,1.55449,1.5546,1.55437,1.55457,306800000.0
2006-05-25 12:47:00,1.55439,1.55457,1.55437,1.55457,275899996.0
2006-05-25 12:48:00,1.5543,1.55447,1.5543,1.55441,224800002.0
2006-05-25 12:49:00,1.55434,1.55451,1.5543,1.55451,306900000.0
2006-05-25 12:50:00,1.55441,1.55479,1.55439,1.55451,217999999.0
2006-05-25 12:51:00,1.55468,1.55468,1.55443,1.55443,268099999.0
2006-05-25 12:52:00,1.55407,1.55449,1.55407,1.55441,523500001.0
2006-05-25 12:53:00,1.55439,1.55448,1.55411,1.55438,336400004.0
2006-05-25 12:54:00,1.55445,1.55449,1.55428,1.55432,384600000.0
2006-05-25 12:55:00,1.55437,1.55445,1.55428,1.5544,199900000.0
2006-05-25 12:56:00,1.55412,1.55452,1.55412,1.55452,233800002.0
2006-05-25 12:57:00,1.55435,1.55455,1.55435,1.55453,191000000.0
2006-05-25 12:58:00,1.55437,1.55456,1.55429,1.55436,360300007.0
2006-05-25 12:59:00,1.5543,1.55462,1.55422,1.55449,299700004.0
2006-05-25 13:00:00,1.55458,1.55474,1.55445,1.55456,387000005.0
2006-05-25 13:01:00,1.5546,1.5547,1.55449,1.55449,112700000.0
2006-05-25 13:02:00,1.55457,1.55463,1.55436,1.55436,265999999.0
2006-05-25 13:03:00,1.55441,1.55471,1.55436,1.55471,160699998.0
2006-05-25 13:04:00,1.55451,1.55486,1.55447,1.55469,387799996.0
2006-05-25 13:05:00,1.5549,1.55505,1.55479,1.55493,195300002.0
2006-05-25 13:06:00,1.55498,1.55503,1.55485,1.5549,305999997.0
2006-05-25 13:07:00,1.55491,1.55492,1.55465,1.55465,221200003.0
2006-05-25 13:08:00,1.55484,1.55486,1.55467,1.55483,359000002.0
2006-05-25 13:09:00,1.55489,1.55489,1.55463,1.5548,302900000.0
2006-05-25 13:10:00,1.5548,1.55486,1.55465,1.55468,250000001.0
2006-05-25 13:11:00,1.55479,1.55496,1.55461,1.55496,365500006.0
2006-05-25 13:12:00,1.55485,1.55504,1.55473,1.5549,183000001.0
2006-05-25 13:13:00,1.55479,1.55499,1.55479,1.55495,279899996.0
2006-05-25 13:14:00,1.55482,1.55497,1.55477,1.55491,467999998.0
2006-05-25 13:15:00,1.555,1.555,1.55479,1.55487,253299998.0
2006-05-25 13:16:00,1.55487,1.55496,1.55478,1.55483,435000005.0
2006-05-25 13:17:00,1.55496,1.55508,1.55481,1.55481,388200002.0
2006-05-25 13:18:00,1.55482,1.55497,1.55466,1.55469,505600000.0
2006-05-25 13:19:00,1.55485,1.55507,1.55475,1.55507,158000000.0
2006-05-25 13:20:00,1.55511,1.55511,1.55481,1.55481,209899998.0
2006-05-25 13:21:00,1.55486,1.55486,1.5546,1.5546,170000004.0
2006-05-25 13:22:00,1.55471,1.55471,1.55448,1.55452,306500006.0
2006-05-25 13:23:00,1.55451,1.5546,1.55431,1.55449,297800004.0
2006-05-25 13:24:00,1.55445,1.55475,1.55445,1.55475,348200000.0
2006-05-25 13:25:00,1.55472,1.55472,1.55432,1.55455,436300000.0
2006-05-25 13:26:00,1.55456,1.55462,1.55427,1.55427,324300008.0
2006-05-25 13:27:00,1.55453,1.55466,1.55441,1.55446,380699996.0
2006-05-25 13:28:00,1.55442,1.5547,1.55442,1.55469,327699998.0
2006-05-25 13:29:00,1.55453,1.55471,1.55453,1.55466,395300001.0
2006-05-25 13:30:00,1.55452,1.55467,1.5545,1.55465,410500005.0
2006-05-25 13:31:00,1.55465,1.55465,1.55444,1.55449,366099993.0
2006-05-25 13:32:00,1.5546,1.55465,1.5545,1.55451,208100004.0
2006-05-25 13:33:00,1.55446,1.55476,1.55446,1.55464,307599997.0
2006-05-25 13:34:00,1.55473,1.55473,1.55447,1.55456,262900000.0
2006-05-25 13:35:00,1.55473,1.55481,1.5546,1.5546,246799999.0
2006-05-25 13:36:00,1.55466,1.55483,1.55455,1.55458,377099998.0
2006-05-25 13:37:00,1.55444,1.55472,1.55444,1.55453,183999999.0
2006-05-25 13:38:00,1.55474,1.55479,1.55459,1.5547,417100001.0
2006-05-25 13:39:00,1.55471,1.55483,1.55454,1.55483,446499999.0
2006-05-25 13:40:00,1.55483,1.55483,1.55462,1.55468,353499997.0
2006-05-25 13:41:00,1.55481,1.55486,1.55454,1.55474,426799999.0
2006-05-25 13:42:00,1.55475,1.55475,1.55455,1.5547,197700003.0
2006-05-25 13:43:00,1.55464,1.55475,1.55452,1.55463,382400000.0
2006-05-25 13:44:00,1.5547,1.55496,1.5547,1.55492,251000002.0
2006-05-25 13:45:00,1.55482,1.55532,1.55482,1.5552,421900005.0
2006-05-25 13:46:00,1.55531,1.55531,1.55494,1.55499,210299999.0
2006-05-25 13:47:00,1.55499,1.55523,1.55493,1.55511,297900003.0
2006-05-25 13:48:00,1.5552,1.55538,1.55506,1.55525,278200001.0
2006-05-25 13:49:00,1.55541,1.55562,1.55538,1.55557,392200001.0
2006-05-25 13:50:00,1.55563,1.55573,1.55553,1.55554,252200004.0
2006-05-25 13:51:00,1.55548,1.55568,1.55542,1.5556,308500001.0
2006-05-25 13:52:00,1.55562,1.55576,1.55562,1.55576,68700000.0
2006-05-25 13:53:00,1.55592,1.55594,1.55564,1.55572,204500000.0
2006-05-25 13:54:00,1.55566,1.55576,1.55541,1.5556,268299999.0
2006-05-25 13:55:00,1.5556,1.55564,1.55539,1.55539,424000005.0
2006-05-25 13:56:00,1.55545,1.55559,1.55533,1.55559,114200000.0
2006-05-25 13:57:00,1.55543,1.55559,1.55543,1.55554,297800000.0
2006-05-25 13:58:00,1.55552,1.55562,1.55537,1.55549,256000000.0
2006-05-25 13:59:00,1.55526,1.55545,1.55521,1.55529,230400002.0
2006-05-25 14:00:00,1.55521,1.55521,1.55492,1.55503,340599995.0
2006-05-25 14:01:00,1.55495,1.55516,1.55491,1.55505,240700000.0
2006-05-25 14:02:00,1.55512,1.55516,1.55497,1.55507,446400007.0
2006-05-25 14:03:00,1.55483,1.55502,1.5546,1.55486,178300000.0
2006-05-25 14:04:00,1.55483,1.55495,1.55472,1.55489,312399998.0
2006-05-25 14:05:00,1.55486,1.55511,1.55486,1.55505,232300000.0
2006-05-25 14:06:00,1.55506,1.55506,1.55479,1.55489,294800000.0
2006-05-25 14:07:00,1.55497,1.55499,1.55484,1.55484,366200000.0
2006-05-25 14:08:00,1.55489,1.55492,1.5547,1.5547,178799998.0
2006-05-25 14:09:00,1.55482,1.55485,1.5546,1.55461,201299999.0
2006-05-25 14:10:00,1.55463,1.55476,1.55458,1.5547,326499998.0
2006-05-25 14:11:00,1.55482,1.55514,1.55482,1.55509,224499998.0
2006-05-25 14:12:00,1.55493,1.55523,1.55491,1.55516,372200002.0
2006-05-25 14:13:00,1.55516,1.55533,1.55495,1.55533,260100001.0
2006-05-25 14:14:00,1.55545,1.55566,1.55543,1.55544,294100006.0
2006-05-25 14:15:00,1.55565,1.55565,1.55539,1.55539,171499999.0
2006-05-25 14:16:00,1.55551,1.55574,1.55551,1.55562,234399997.0
2006-05-25 14:17:00,1.55555,1.5557,1.55543,1.55556,344099997.0
2006-05-25 14:18:00,1.55554,1.55567,1.55548,1.55561,431999999.0
2006-05-25 14:19:00,1.55562,1.55562,1.5554,1.55545,234599997.0
2006-05-25 14:20:00,1.55552,1.55569,1.55534,1.55562,382100002.0
2006-05-25 14:21:00,1.55567,1.55568,1.5555,1.55561,276199998.0
2006-05-25 14:22:00,1.55566,1.55572,1.55552,1.55557,219799999.0
2006-05-25 14:23:00,1.55562,1.5557,1.55539,1.55549,360399998.0
2006-05-25 14:24:00,1.5555,1.5555,1.55512,1.55515,225499998.0
2006-05-25 14:25:00,1.5553,1.55552,1.55528,1.55538,303699997.0
2006-05-25 14:26:00,1.55529,1.55555,1.55529,1.5553,371500006.0
2006-05-25 14:27:00,1.55539,1.55547,1.55514,1.55537,256199998.0
2006-05-25 14:28:00,1.55532,1.55554,1.5552,1.55539,277599998.0
2006-05-25 14:29:00,1.55556,1.55568,1.55526,1.55526,499899995.0
2006-05-25 14:30:00,1.55519,1.55541,1.5551,1.55533,411900000.0
2006-05-25 14:31:00,1.55546,1.55569,1.55537,1.55537,449599999.0
2006-05-25 14:32:00,1.5558,1.55605,1.55559,1.55593,452100002.0
2006-05-25 14:33:00,1.55605,1.55605,1.5558,1.55582,268600002.0
2006-05-25 14:34:00,1.55574,1.55588,1.5556,1.55578,360499999.0
2006-05-25 14:35:00,1.55573,1.55598,1.55549,1.55567,375399998.0
2006-05-25 14:36:00,1.5556,1.55585,1.55553,1.55554,260799999.0
2006-05-25 14:37:00,1.5556,1.55575,1.5555,1.55558,293299998.0
2006-05-25 14:38:00,1.55573,1.55591,1.55573,1.55575,252400004.0
2006-05-25 14:39:00,1.55595,1.55596,1.55577,1.5559,194599999.0
2006-05-25 14:40:00,1.55582,1.55618,1.55582,1.55607,219700002.0
2006-05-25 14:41:00,1.55589,1.5561,1.55582,1.55594,234199999.0
2006-05-25 14:42:00,1.55605,1.55607,1.55561,1.55575,384000005.0
2006-05-25 14:43:00,1.55573,1.55582,1.5555,1.55573,439100004.0
2006-05-25 14:44:00,1.55564,1.55578,1.55548,1.55561,210100004.0
2006-05-25 14:45:00,1.55549,1.55589,1.55549,1.55581,196000004.0
2006-05-25 14:46:00,1.55573,1.55596,1.55565,1.55579,476300000.0
2006-05-25 14:47:00,1.55584,1.55592,1.55575,1.55582,286700001.0
2006-05-25 14:48:00,1.55578,1.5559,1.55567,1.5559,185200003.0
2006-05-25 14:49:00,1.55585,1.55586,1.55567,1.55575,202300000.0
2006-05-25 14:50:00,1.55584,1.55588,1.55554,1.5556,286899999.0
2006-05-25 14:51:00,1.55552,1.55552,1.55517,1.55536,378999997.0
2006-05-25 14:52:00,1.5555,1.55563,1.5554,1.55548,565700002.0
2006-05-25 14:53:00,1.55536,1.55578,1.5553,1.55574,287500001.0
2006-05-25 14:54:00,1.55578,1.55592,1.55565,1.55572,175800000.0
2006-05-25 14:55:00,1.5559,1.55597,1.55566,1.55566,329100003.0
2006-05-25 14:56:00,1.55579,1.55588,1.5557,1.55585,274600002.0
2006-05-25 14:57:00,1.55577,1.55605,1.55577,1.55595,348800001.0
2006-05-25 14:58:00,1.55593,1.55612,1.55581,1.55592,576700007.0
2006-05-25 14:59:00,1.55592,1.55593,1.55561,1.5557,380400000.0
2006-05-25 15:00:00,1.55576,1.55583,1.55566,1.55576,357899998.0
2006-05-25 15:01:00,1.55563,1.5557,1.5555,1.5557,373099998.0
2006-05-25 15:02:00,1.55567,1.55584,1.55557,1.55566,424399998.0
2006-05-25 15:03:00,1.55564,1.55574,1.55555,1.55559,288299999.0
2006-05-25 15:04:00,1.55562,1.55588,1.55557,1.55588,261199999.0
2006-05-25 15:05:00,1.55593,1.55605,1.55564,1.5559,235800003.0
2006-05-25 15:06:00,1.55593,1.55618,1.5558,1.55608,208800001.0
2006-05-25 15:07:00,1.55606,1.55622,1.55595,1.55603,210299998.0
2006-05-25 15:08:00,1.55615,1.55621,1.55586,1.55586,222100000.0
2006-05-25 15:09:00,1.55604,1.55617,1.55596,1.55608,83099999.0
2006-05-25 15:10:00,1.55593,1.55619,1.55592,1.55606,267799997.0
2006-05-25 15:11:00,1.55601,1.55622,1.55601,1.5562,259700002.0
2006-05-25 15:12:00,1.55618,1.55619,1.55596,1.55611,368599998.0
2006-05-25 15:13:00,1.55613,1.55623,1.55603,1.55617,183899999.0
2006-05-25 15:14:00,1.55614,1.55637,1.55611,1.5562,348900005.0
2006-05-25 15:15:00,1.55632,1.55653,1.55623,1.55624,456000002.0
2006-05-25 15:16:00,1.55644,1.55654,1.55635,1.55645,270699999.0
2006-05-25 15:17:00,1.55649,1.55656,1.55635,1.55635,443899992.0
2006-05-25 15:18:00,1.55631,1.55635,1.55606,1.55627,289000000.0
2006-05-25 15:19:00,1.55632,1.55632,1.55611,1.55617,236200003.0
2006-05-25 15:20:00,1.5563,1.55635,1.55612,1.55625,363499996.0
2006-05-25 15:21:00,1.55618,1.55633,1.55602,1.55619,293900002.0
2006-05-25 15:22:00,1.55604,1.55625,1.55595,1.55612,246300002.0
2006-05-25 15:23:00,1.55598,1.55624,1.55586,1.55602,143000002.0
2006-05-25 15:24:00,1.55596,1.55617,1.5559,1.5559,260499997.0
2006-05-25 15:25:00,1.55592,1.55602,1.55563,1.55574,199900000.0
2006-05-25 15:26:00,1.55578,1.55585,1.55558,1.55563,270900001.0
2006-05-25 15:27:00,1.55559,1.55584,1.55559,1.55579,277600003.0
2006-05-25 15:28:00,1.55581,1.55611,1.55581,1.55605,349900001.0
2006-05-25 15:29:00,1.55614,1.55617,1.55594,1.55594,236900000.0
2006-05-25 15:30:00,1.55605,1.55625,1.55593,1.55615,157200001.0
2006-05-25 15:31:00,1.5562,1.55633,1.55608,1.55614,464800000.0
2006-05-25 15:32:00,1.55618,1.55632,1.55608,1.55632,197999998.0
2006-05-25 15:33:00,1.55637,1.55637,1.55609,1.55623,323200001.0
2006-05-25 15:34:00,1.55632,1.55636,1.55605,1.55605,151100000.0
2006-05-25 15:35:00,1.55625,1.55632,1.55612,1.55625,194100001.0
2006-05-25 15:36:00,1.5562,1.55631,1.55608,1.55615,264399997.0
2006-05-25 15:37:00,1.55615,1.5563,1.55608,1.5562,231900000.0
2006-05-25 15:38:00,1.55607,1.55621,1.55596,1.55609,188400000.0
2006-05-25 15:39:00,1.55619,1.5562,1.55605,1.55616,201900001.0
2006-05-25 15:40:00,1.55609,1.55629,1.55597,1.55619,305699998.0
2006-05-25 15:41:00,1.55617,1.55625,1.55602,1.55608,335200003.0
2006-05-25 15:42:00,1.55619,1.55627,1.55607,1.55612,242900001.0
2006-05-25 15:43:00,1.55623,1.55623,1.55602,1.55616,255500002.0
2006-05-25 15:44:00,1.55609,1.55618,1.55598,1.55618,340900002.0
2006-05-25 15:45:00,1.55611,1.55621,1.55587,1.55587,179000002.0
2006-05-25 15:46:00,1.55593,1.5561,1.55578,1.55592,298700005.0
2006-05-25 15:47:00,1.55609,1.55609,1.55591,1.55596,175100002.0
2006-05-25 15:48:00,1.55599,1.55617,1.55589,1.55607,276499999.0
2006-05-25 15:49:00,1.5559,1.55622,1.5559,1.55618,283200003.0
2006-05-25 15:50:00,1.55608,1.55637,1.55608,1.55637,359199998.0
2006-05-25 15:51:00,1.55635,1.55635,1.55607,1.55607,183999998.0
2006-05-25 15:52:00,1.55623,1.55634,1.55607,1.55632,419599998.0
2006-05-25 15:53:00,1.55636,1.5565,1.55621,1.55624,379300002.0
2006-05-25 15:54:00,1.55627,1.55641,1.55621,1.55638,295000000.0
2006-05-25 15:55:00,1.55626,1.55631,1.55608,1.55623,213100002.0
2006-05-25 15:56:00,1.55625,1.55635,1.55609,1.55627,411200001.0
2006-05-25 15:57:00,1.55634,1.55643,1.55619,1.55638,446300001.0
2006-05-25 15:58:00,1.55631,1.55636,1.55614,1.5562,329700001.0
2006-05-25 15:59:00,1.55631,1.55642,1.55626,1.55635,217400000.0
2006-05-25 16:00:00,1.55627,1.55641,1.55582,1.55633,340600005.0
2006-05-25 16:01:00,1.55617,1.55636,1.55617,1.55623,252199999.0
2006-05-25 16:02:00,1.55622,1.55624,1.55601,1.55617,264800002.0
2006-05-25 16:03:00,1.55618,1.55627,1.55596,1.55622,375200005.0
2006-05-25 16:04:00,1.5562,1.55623,1.55603,1.55605,181100000.0
2006-05-25 16:05:00,1.55619,1.55628,1.55603,1.5562,252100003.0
2006-05-25 16:06:00,1.55616,1.55627,1.55599,1.55618,276500001.0
2006-05-25 16:07:00,1.55607,1.55615,1.55591,1.55598,244400002.0
2006-05-25 16:08:00,1.55611,1.55613,1.55599,1.55601,375500001.0
2006-05-25 16:09:00,1.55614,1.55614,1.55602,1.55602,110199998.0
2006-05-25 16:10:00,1.55612,1.5562,1.55592,1.55618,295999993.0
2006-05-25 16:11:00,1.55622,1.55633,1.55602,1.55615,170300001.0
2006-05-25 16:12:00,1.55631,1.55654,1.55613,1.55625,345700002.0
2006-05-25 16:13:00,1.55627,1.55641,1.55608,1.55625,273699999.0
2006-05-25 16:14:00,1.55643,1.55646,1.55619,1.55628,381500001.0
2006-05-25 16:15:00,1.55588,1.55634,1.55588,1.55631,318800002.0
2006-05-25 16:16:00,1.55625,1.55638,1.55606,1.55614,453199998.0
2006-05-25 16:17:00,1.5562,1.55652,1.5562,1.55652,280299994.0
2006-05-25 16:18:00,1.55655,1.55655,1.5563,1.55638,294699999.0
2006-05-25 16:19:00,1.5563,1.55644,1.55623,1.55636,333900005.0
2006-05-25 16:20:00,1.55632,1.55657,1.55632,1.55655,302699995.0
2006-05-25 16:21:00,1.55633,1.55653,1.55629,1.55651,423400001.0
2006-05-25 16:22:00,1.55643,1.55643,1.55622,1.55629,301200003.0
2006-05-25 16:23:00,1.55639,1.55646,1.55622,1.55632,342700004.0
2006-05-25 16:24:00,1.55631,1.55638,1.55615,1.55621,369299998.0
2006-05-25 16:25:00,1.55624,1.55636,1.55623,1.55636,201600004.0
2006-05-25 16:26:00,1.55618,1.5564,1.556,1.5564,202900005.0
2006-05-25 16:27:00,1.55639,1.55655,1.55633,1.5565,240700001.0
2006-05-25 16:28:00,1.55638,1.55652,1.55626,1.55643,281199998.0
2006-05-25 16:29:00,1.55645,1.55656,1.55635,1.55656,271900001.0
2006-05-25 16:30:00,1.55615,1.55648,1.55615,1.55645,258199998.0
2006-05-25 16:31:00,1.55644,1.5565,1.55617,1.5563,360300005.0
2006-05-25 16:32:00,1.55634,1.55635,1.55613,1.55631,543900000.0
2006-05-25 16:33:00,1.55628,1.55641,1.55615,1.55641,216499999.0
2006-05-25 16:34:00,1.5563,1.5564,1.55621,1.55631,273499997.0
2006-05-25 16:35:00,1.55625,1.55638,1.5562,1.55628,224100002.0
2006-05-25 16:36:00,1.55626,1.5564,1.55617,1.55635,186800002.0
2006-05-25 16:37:00,1.55626,1.55638,1.55618,1.55618,271800003.0
2006-05-25 16:38:00,1.5563,1.55635,1.55608,1.55628,541700003.0
2006-05-25 16:39:00,1.55617,1.55632,1.5561,1.55628,283899999.0
2006-05-25 16:40:00,1.55626,1.55626,1.55597,1.55597,77100000.0
2006-05-25 16:41:00,1.55598,1.55618,1.55591,1.55604,187699999.0
2006-05-25 16:42:00,1.55599,1.55617,1.5558,1.55607,383000006.0
2006-05-25 16:43:00,1.5561,1.55622,1.55577,1.55606,363100000.0
2006-05-25 16:44:00,1.55602,1.55617,1.5559,1.55606,301200004.0
2006-05-25 16:45:00,1.55602,1.55615,1.55593,1.5561,279999999.0
2006-05-25 16:46:00,1.55615,1.55616,1.556,1.55616,281100000.0
2006-05-25 16:47:00,1.55605,1.55605,1.55582,1.55599,323400002.0
2006-05-25 16:48:00,1.55606,1.55627,1.55599,1.55609,377400003.0
2006-05-25 16:49:00,1.55615,1.5563,1.55603,1.55619,319700002.0
2006-05-25 16:50:00,1.55613,1.55626,1.55601,1.55614,227399999.0
2006-05-25 16:51:00,1.55605,1.55625,1.55588,1.55606,423099995.0
2006-05-25 16:52:00,1.55618,1.55628,1.55609,1.5562,228900005.0
2006-05-25 16:53:00,1.55627,1.55646,1.55625,1.55625,281600002.0
2006-05-25 16:54:00,1.55601,1.55634,1.55601,1.5562,310600004.0
2006-05-25 16:55:00,1.55617,1.55624,1.55603,1.55623,377300005.0
2006-05-25 16:56:00,1.5561,1.55626,1.55601,1.55616,258299999.0
2006-05-25 16:57:00,1.55605,1.55621,1.55599,1.55605,450900003.0
2006-05-25 16:58:00,1.55601,1.55622,1.55584,1.55599,279499999.0
2006-05-25 16:59:00,1.55597,1.55635,1.55597,1.55635,169399997.0
2006-05-25 17:00:00,1.55635,1.5565,1.55622,1.55643,356400000.0
2006-05-25 17:01:00,1.55645,1.55645,1.55607,1.55631,233000001.0
2006-05-25 17:02:00,1.55643,1.55649,1.55619,1.55638,408200003.0
2006-05-25 17:03:00,1.55643,1.55653,1.55627,1.55627,295700001.0
2006-05-25 17:04:00,1.55627,1.55645,1.5561,1.5563,399600004.0
2006-05-25 17:05:00,1.55641,1.55651,1.55625,1.55626,290099998.0
2006-05-25 17:06:00,1.55624,1.55636,1.55616,1.55622,372000000.0
2006-05-25 17:07:00,1.55619,1.55628,1.55606,1.55626,320199999.0
2006-05-25 17:08:00,1.55612,1.55633,1.55609,1.55627,396799998.0
2006-05-25 17:09:00,1.5562,1.55632,1.55603,1.55613,444500003.0
2006-05-25 17:10:00,1.55623,1.55631,1.55606,1.55606,242600001.0
2006-05-25 17:11:00,1.55632,1.55636,1.55608,1.55608,228300001.0
2006-05-25 17:12:00,1.55617,1.55643,1.55617,1.55643,325999999.0
2006-05-25 17:13:00,1.5564,1.55652,1.55623,1.5565,329999997.0
2006-05-25 17:14:00,1.55649,1.55657,1.5563,1.55647,337699996.0
2006-05-25 17:15:00,1.5563,1.55644,1.55622,1.55632,309400005.0
2006-05-25 17:16:00,1.55617,1.55638,1.55612,1.55629,286700000.0
2006-05-25 17:17:00,1.5561,1.55633,1.5561,1.55633,316500000.0
2006-05-25 17:18:00,1.55637,1.55641,1.55616,1.5563,275600001.0
2006-05-25 17:19:00,1.55644,1.55646,1.55621,1.55628,301100001.0
2006-05-25 17:20:00,1.55637,1.55638,1.55604,1.55627,499200008.0
2006-05-25 17:21:00,1.55626,1.55632,1.55623,1.55627,184400001.0
2006-05-25 17:22:00,1.55625,1.55635,1.55617,1.55622,206000000.0
2006-05-25 17:23:00,1.55624,1.55644,1.55619,1.55629,145799999.0
2006-05-25 17:24:00,1.55651,1.55651,1.55623,1.55623,229399999.0
2006-05-25 17:25:00,1.55624,1.55646,1.55624,1.55645,189400001.0
2006-05-25 17:26:00,1.55644,1.55644,1.55629,1.55629,170600003.0
2006-05-25 17:27:00,1.55628,1.55644,1.55628,1.5564,315400000.0
2006-05-25 17:28:00,1.55634,1.55642,1.55621,1.55633,112799997.0
2006-05-25 17:29:00,1.5564,1.5565,1.55625,1.55648,358299999.0
2006-05-25 17:30:00,1.5562,1.55645,1.5562,1.55645,244599999.0
2006-05-25 17:31:00,1.55628,1.55645,1.55623,1.5564,419899999.0
2006-05-25 17:32:00,1.55632,1.55645,1.55614,1.55636,218199998.0
2006-05-25 17:33:00,1.55634,1.55642,1.5562,1.5563,279700003.0
2006-05-25 17:34:00,1.55618,1.55642,1.55616,1.55628,97400001.0
2006-05-25 17:35:00,1.55643,1.55643,1.55628,1.55643,162199998.0
2006-05-25 17:36:00,1.5563,1.55649,1.55615,1.55634,277600002.0
2006-05-25 17:37:00,1.5563,1.55639,1.55615,1.55625,291200004.0
2006-05-25 17:38:00,1.55617,1.55641,1.55617,1.55629,266000008.0
2006-05-25 17:39:00,1.5564,1.55644,1.55628,1.55633,133999998.0
2006-05-25 17:40:00,1.55628,1.55645,1.55614,1.55634,325100000.0
2006-05-25 17:41:00,1.55634,1.55645,1.55624,1.55635,421400005.0
2006-05-25 17:42:00,1.55632,1.5564,1.55619,1.55633,174700000.0
2006-05-25 17:43:00,1.5561,1.55637,1.5561,1.55636,373699993.0
2006-05-25 17:44:00,1.55609,1.55665,1.55609,1.55665,365699995.0
2006-05-25 17:45:00,1.55645,1.55665,1.55643,1.55657,314000000.0
2006-05-25 17:46:00,1.55643,1.55657,1.55643,1.55657,107599998.0
2006-05-25 17:47:00,1.55637,1.55653,1.55632,1.5564,137100001.0
2006-05-25 17:48:00,1.55645,1.55657,1.55633,1.55657,211800000.0
2006-05-25 17:49:00,1.55639,1.55658,1.55635,1.55653,378699996.0
2006-05-25 17:50:00,1.55655,1.5566,1.55638,1.55653,178300002.0
2006-05-25 17:51:00,1.55638,1.55652,1.55635,1.55652,208300002.0
2006-05-25 17:52:00,1.55655,1.55662,1.5563,1.55657,292200002.0
2006-05-25 17:53:00,1.55638,1.55655,1.55627,1.55627,431700007.0
2006-05-25 17:54:00,1.55643,1.55664,1.5563,1.5566,284299994.0
2006-05-25 17:55:00,1.55649,1.55669,1.55639,1.55655,334799999.0
2006-05-25 17:56:00,1.55642,1.55657,1.55636,1.55649,340500004.0
2006-05-25 17:57:00,1.55645,1.55659,1.5564,1.5565,459100005.0
2006-05-25 17:58:00,1.55655,1.55667,1.55635,1.55657,451800002.0
2006-05-25 17:59:00,1.55645,1.55663,1.5563,1.5565,388399996.0
2006-05-25 18:00:00,1.5566,1.55666,1.5565,1.55661,329700002.0
2006-05-25 18:01:00,1.5568,1.5568,1.5566,1.5566,1606000003.0
2006-05-25 18:03:00,1.5564,1.5566,1.5564,1.5566,1606000003.0
2006-05-25 18:04:00,1.5564,1.5566,1.5564,1.5566,1606000003.0
2006-05-25 18:09:00,1.55634,1.5567,1.55631,1.55654,1606000003.0
2006-05-25 18:10:00,1.5568,1.5568,1.5566,1.5566,1579800000.0
2006-05-25 18:11:00,1.55661,1.5567,1.55636,1.55644,1579800000.0
2006-05-25 18:12:00,1.55655,1.55659,1.55638,1.55638,1939100003.0
2006-05-25 18:13:00,1.55652,1.5566,1.55636,1.55636,1363800009.0
2006-05-25 18:15:00,1.55645,1.55668,1.5564,1.55661,1032099996.0
2006-05-25 18:16:00,1.5568,1.5568,1.5566,1.5566,2117700007.0
2006-05-25 18:17:00,1.5565,1.5566,1.55633,1.55652,2117700007.0
2006-05-25 18:18:00,1.55647,1.55656,1.55637,1.5564,838000000.0
2006-05-25 18:19:00,1.5564,1.5566,1.5564,1.5566,1894100003.0
2006-05-25 18:20:00,1.55644,1.55645,1.5562,1.55623,1894100003.0
2006-05-25 18:21:00,1.5564,1.5564,1.55619,1.55619,677700000.0
2006-05-25 18:22:00,1.55636,1.55645,1.55627,1.55633,1025100007.0
2006-05-25 18:26:00,1.5564,1.5566,1.5564,1.5564,1357999995.0
2006-05-25 18:27:00,1.55636,1.55646,1.5562,1.55631,1357999995.0
2006-05-25 18:28:00,1.5566,1.5566,1.5564,1.5564,1783900006.0
2006-05-25 18:29:00,1.55625,1.55626,1.55606,1.55607,1783900006.0
2006-05-25 18:30:00,1.55601,1.55628,1.55601,1.55625,891799995.0
2006-05-25 18:31:00,1.55633,1.55653,1.55618,1.55638,965799997.0
2006-05-25 18:32:00,1.5563,1.5564,1.55606,1.55624,1412500002.0
2006-05-25 18:33:00,1.5562,1.5564,1.5562,1.5562,1887100005.0
2006-05-25 18:34:00,1.5564,1.5564,1.5564,1.5564,1887100005.0
2006-05-25 18:35:00,1.55641,1.55652,1.55628,1.55635,1887100005.0
2006-05-25 18:36:00,1.55638,1.55638,1.55614,1.55619,1236600005.0
2006-05-25 18:37:00,1.55636,1.55653,1.5563,1.55636,1849999999.0
2006-05-25 18:38:00,1.55631,1.55645,1.55615,1.55629,1705300004.0
2006-05-25 18:39:00,1.55634,1.55642,1.55622,1.55632,1951800001.0
2006-05-25 18:40:00,1.5562,1.5564,1.5562,1.5564,1225800008.0
2006-05-25 18:41:00,1.55609,1.55637,1.55609,1.55637,1225800008.0
2006-05-25 18:42:00,1.55632,1.55642,1.55611,1.55634,1459000000.0
2006-05-25 18:43:00,1.55641,1.55643,1.55625,1.5563,355900004.0
2006-05-25 18:44:00,1.55632,1.55644,1.5561,1.55617,915600005.0
2006-05-25 18:45:00,1.55615,1.55635,1.55609,1.55633,582899998.0
2006-05-25 18:46:00,1.55618,1.55635,1.55608,1.55622,437800006.0
2006-05-25 18:47:00,1.55614,1.55636,1.55612,1.55636,140799999.0
2006-05-25 18:48:00,1.5563,1.55645,1.55623,1.5564,1061799992.0
2006-05-25 18:49:00,1.55647,1.55648,1.55632,1.55639,449700000.0
2006-05-25 18:50:00,1.55629,1.5564,1.55622,1.55637,686800004.0
2006-05-25 18:51:00,1.5564,1.55648,1.5562,1.5562,1608500016.0
2006-05-25 18:52:00,1.55635,1.55643,1.55616,1.55634,1289899999.0
2006-05-25 18:53:00,1.55642,1.55646,1.55615,1.55634,1208300007.0
2006-05-25 18:54:00,1.55625,1.55641,1.5562,1.55633,840700003.0
2006-05-25 18:55:00,1.55634,1.55647,1.55623,1.55633,1671700002.0
2006-05-25 18:56:00,1.55638,1.55653,1.55629,1.55641,1134600007.0
2006-05-25 18:57:00,1.55635,1.55642,1.55628,1.5564,618699995.0
2006-05-25 18:58:00,1.55641,1.55657,1.55624,1.55638,1299900009.0
2006-05-25 18:59:00,1.5563,1.55649,1.55629,1.55635,1440700003.0
2006-05-25 19:00:00,1.55643,1.55652,1.55631,1.55641,316200003.0
2006-05-25 19:01:00,1.55644,1.55644,1.5562,1.55632,311999998.0
2006-05-25 19:02:00,1.55621,1.55649,1.55621,1.5564,849099998.0
2006-05-25 19:03:00,1.55631,1.55645,1.55631,1.55645,426799997.0
2006-05-25 19:04:00,1.5563,1.55646,1.55625,1.5564,371000005.0
2006-05-25 19:05:00,1.55642,1.55643,1.55621,1.55625,804699995.0
2006-05-25 19:06:00,1.55637,1.55649,1.55626,1.55626,1957400011.0
2006-05-25 19:07:00,1.55633,1.55641,1.55614,1.55614,881600007.0
2006-05-25 19:08:00,1.55635,1.55643,1.55624,1.55625,1567000009.0
2006-05-25 19:09:00,1.55633,1.55642,1.55615,1.55617,1275500001.0
2006-05-25 19:10:00,1.55622,1.55644,1.55622,1.55634,926399991.0
2006-05-25 19:11:00,1.55638,1.55647,1.55626,1.55627,1187900006.0
2006-05-25 19:12:00,1.55632,1.55635,1.55619,1.55625,767299996.0
2006-05-25 19:13:00,1.55635,1.5564,1.55619,1.55634,548499996.0
2006-05-25 19:14:00,1.55635,1.5564,1.55625,1.55633,286300003.0
2006-05-25 19:15:00,1.55635,1.55645,1.5563,1.55645,1307699997.0
2006-05-25 19:16:00,1.55644,1.55659,1.55641,1.55653,647499999.0
2006-05-25 19:17:00,1.55659,1.55669,1.55642,1.55655,770300000.0
2006-05-25 19:18:00,1.55652,1.55661,1.55639,1.55652,677199996.0
2006-05-25 19:19:00,1.55643,1.55666,1.55642,1.55659,994299999.0
2006-05-25 19:20:00,1.55651,1.55658,1.55629,1.55654,1199000006.0
2006-05-25 19:21:00,1.55641,1.5566,1.55641,1.55654,971599997.0
2006-05-25 19:22:00,1.55658,1.55658,1.5564,1.55653,287699996.0
2006-05-25 19:23:00,1.55652,1.55652,1.55624,1.55624,479799996.0
2006-05-25 19:24:00,1.55637,1.55648,1.55626,1.5564,714100006.0
2006-05-25 19:25:00,1.55626,1.55641,1.55621,1.55635,867600002.0
2006-05-25 19:26:00,1.55647,1.5565,1.55629,1.55635,845400002.0
2006-05-25 19:27:00,1.55634,1.5565,1.55628,1.55642,1196099994.0
2006-05-25 19:28:00,1.55631,1.5565,1.55631,1.55643,590700001.0
2006-05-25 19:29:00,1.55645,1.55657,1.55624,1.55624,686700007.0
2006-05-25 19:30:00,1.5564,1.5566,1.5564,1.5566,1303000006.0
2006-05-25 19:31:00,1.55658,1.55658,1.55629,1.55636,1303000006.0
2006-05-25 19:32:00,1.55648,1.55655,1.55636,1.55637,860300002.0
2006-05-25 19:33:00,1.55648,1.55657,1.55634,1.55634,1057000002.0
2006-05-25 19:34:00,1.55638,1.55658,1.55625,1.5565,1662099997.0
2006-05-25 19:35:00,1.5565,1.55655,1.5562,1.55642,709699994.0
2006-05-25 19:36:00,1.55646,1.55655,1.55623,1.55645,772299999.0
2006-05-25 19:37:00,1.5565,1.55655,1.5564,1.55648,376400006.0
2006-05-25 19:38:00,1.5564,1.55655,1.5564,1.55653,851600001.0
2006-05-25 19:39:00,1.55647,1.5566,1.55631,1.5565,1317000007.0
2006-05-25 19:40:00,1.55657,1.5566,1.55643,1.55643,413800004.0
2006-05-25 19:41:00,1.55643,1.55654,1.5564,1.55654,386100007.0
2006-05-25 19:42:00,1.55644,1.5566,1.55638,1.5566,634500003.0
2006-05-25 19:43:00,1.55662,1.55663,1.55645,1.55645,423600005.0
2006-05-25 19:44:00,1.55654,1.55662,1.55645,1.55655,884099998.0
2006-05-25 19:45:00,1.55652,1.55653,1.55631,1.55645,257300000.0
2006-05-25 19:46:00,1.55644,1.55652,1.55625,1.55639,673100007.0
2006-05-25 19:47:00,1.55627,1.55653,1.55627,1.55648,301099999.0
2006-05-25 19:48:00,1.5565,1.55656,1.55642,1.55649,556599996.0
2006-05-25 19:49:00,1.5565,1.55661,1.55645,1.55648,1002800002.0
2006-05-25 19:50:00,1.5563,1.5565,1.5563,1.5565,187400001.0
2006-05-25 19:51:00,1.55644,1.55661,1.55644,1.5566,542100004.0
2006-05-25 19:52:00,1.5566,1.5566,1.55645,1.55653,400300006.0
2006-05-25 19:53:00,1.55657,1.55657,1.55631,1.55637,450600001.0
2006-05-25 19:54:00,1.55643,1.55657,1.55642,1.55654,307899999.0
2006-05-25 19:55:00,1.55654,1.55672,1.55649,1.55658,663099998.0
2006-05-25 19:56:00,1.55664,1.55672,1.5564,1.55651,1194599999.0
2006-05-25 19:57:00,1.55658,1.55658,1.55637,1.55638,1561799998.0
2006-05-25 19:58:00,1.5564,1.55667,1.55638,1.5565,1830900008.0
2006-05-25 19:59:00,1.55645,1.5566,1.55641,1.55655,978100009.0
2006-05-25 20:00:00,1.55661,1.55663,1.5564,1.5564,644199999.0
2006-05-25 20:01:00,1.55657,1.55667,1.55643,1.55649,697900004.0
2006-05-25 20:02:00,1.55665,1.55671,1.55652,1.55661,561800000.0
2006-05-25 20:03:00,1.55665,1.55667,1.55654,1.55661,166300003.0
2006-05-25 20:04:00,1.55663,1.55666,1.55651,1.55659,368000007.0
2006-05-25 20:05:00,1.55664,1.55667,1.5565,1.55653,472799999.0
2006-05-25 20:06:00,1.55656,1.55667,1.55656,1.55665,439299998.0
2006-05-25 20:07:00,1.55658,1.55665,1.5565,1.5566,116300000.0
2006-05-25 20:08:00,1.55662,1.55678,1.55658,1.55667,1265399992.0
2006-05-25 20:09:00,1.55656,1.55671,1.55653,1.55663,189300000.0
2006-05-25 20:10:00,1.5565,1.5566,1.55646,1.55658,347800002.0
2006-05-25 20:11:00,1.55646,1.5566,1.55646,1.5566,843999997.0
2006-05-25 20:12:00,1.55657,1.55665,1.55644,1.55652,437200001.0
2006-05-25 20:13:00,1.55646,1.55673,1.55644,1.5566,1815800001.0
2006-05-25 20:14:00,1.55651,1.55665,1.55646,1.5566,504200003.0
2006-05-25 20:15:00,1.5565,1.55671,1.5565,1.55668,1291300000.0
2006-05-25 20:16:00,1.55674,1.55703,1.55672,1.55698,1833600008.0
2006-05-25 20:17:00,1.55712,1.55729,1.5571,1.55724,474699997.0
2006-05-25 20:18:00,1.55722,1.55722,1.55683,1.55683,344999998.0
2006-05-25 20:19:00,1.557,1.557,1.5568,1.557,530300000.0
2006-05-25 20:20:00,1.5571,1.5571,1.5571,1.5571,530300000.0
2006-05-25 20:21:00,1.55689,1.55708,1.55677,1.55706,530300000.0
2006-05-25 20:22:00,1.55692,1.55712,1.55692,1.55698,615800000.0
2006-05-25 20:23:00,1.55685,1.5571,1.55683,1.55703,1184600004.0
2006-05-25 20:24:00,1.55712,1.55714,1.55693,1.55697,599900005.0
2006-05-25 20:25:00,1.55695,1.55714,1.55688,1.55713,950099989.0
2006-05-25 20:26:00,1.55712,1.55726,1.55711,1.55717,281400001.0
2006-05-25 20:27:00,1.5572,1.55722,1.55708,1.55716,526099998.0
2006-05-25 20:29:00,1.55719,1.55719,1.55679,1.55679,1552900002.0
2006-05-25 20:30:00,1.5573,1.5573,1.5571,1.5573,487199999.0
2006-05-25 20:31:00,1.5574,1.5574,1.5566,1.5572,487199999.0
2006-05-25 20:32:00,1.5571,1.5574,1.557,1.5573,487199999.0
2006-05-25 20:33:00,1.55699,1.55715,1.55687,1.55702,487199999.0
2006-05-25 20:34:00,1.55705,1.55714,1.55688,1.55691,364700004.0
2006-05-25 20:35:00,1.55707,1.55716,1.55694,1.55699,602899996.0
2006-05-25 20:36:00,1.55685,1.55707,1.55674,1.55707,614800002.0
2006-05-25 20:37:00,1.55702,1.5571,1.55684,1.55697,1038000007.0
2006-05-25 20:38:00,1.5572,1.5572,1.5571,1.5571,893500003.0
2006-05-25 20:39:00,1.55683,1.55693,1.55665,1.55665,893500003.0
2006-05-25 20:40:00,1.55677,1.55692,1.55667,1.55681,1280900004.0
2006-05-25 20:41:00,1.55688,1.55689,1.5566,1.55677,501499998.0
2006-05-25 20:42:00,1.55674,1.55692,1.55665,1.55685,199700000.0
2006-05-25 20:43:00,1.5569,1.55723,1.5569,1.55704,838700004.0
2006-05-25 20:44:00,1.55696,1.55721,1.55692,1.55708,1289100004.0
2006-05-25 20:45:00,1.55692,1.55712,1.55689,1.55704,1060800001.0
2006-05-25 20:46:00,1.55709,1.55717,1.55686,1.55706,289200002.0
2006-05-25 20:47:00,1.55688,1.557,1.55673,1.55695,793200004.0
2006-05-25 20:48:00,1.55693,1.55718,1.55681,1.55696,1697400008.0
2006-05-25 20:49:00,1.55702,1.5573,1.55689,1.5573,869600004.0
2006-05-25 20:50:00,1.55724,1.55731,1.55694,1.55715,1810900002.0
2006-05-25 20:51:00,1.55702,1.55726,1.55697,1.55713,555300003.0
2006-05-25 20:52:00,1.55706,1.55716,1.55687,1.55714,1508399994.0
2006-05-25 20:53:00,1.55713,1.55716,1.55698,1.55698,1585800016.0
2006-05-25 20:54:00,1.55701,1.55707,1.55689,1.55695,649099997.0
2006-05-25 20:55:00,1.55694,1.55704,1.55691,1.55704,742999994.0
2006-05-25 20:56:00,1.5571,1.5572,1.5571,1.5572,1670400007.0
2006-05-25 20:57:00,1.5571,1.5572,1.5571,1.5572,1670400007.0
2006-05-25 20:59:00,1.5573,1.5573,1.5572,1.5572,1670400007.0
2006-05-25 21:00:00,1.5573,1.5574,1.5573,1.5573,1670400007.0
2006-05-25 21:01:00,1.5572,1.5572,1.5572,1.5572,1670400007.0
2006-05-25 21:02:00,1.55705,1.55715,1.55692,1.55695,1670400007.0
2006-05-25 21:03:00,1.55698,1.55719,1.55694,1.5571,1407799998.0
2006-05-25 21:04:00,1.55708,1.55708,1.55685,1.55685,185300002.0
2006-05-25 21:05:00,1.5569,1.55707,1.55679,1.55704,986699991.0
2006-05-25 21:06:00,1.55685,1.55713,1.55681,1.55705,495600001.0
2006-05-25 21:07:00,1.55695,1.55708,1.55692,1.55708,368900002.0
2006-05-25 21:08:00,1.5571,1.5572,1.55696,1.55712,332900006.0
2006-05-25 21:09:00,1.55708,1.55726,1.55704,1.55717,476400000.0
2006-05-25 21:10:00,1.55724,1.55724,1.5571,1.55716,1017200006.0
2006-05-25 21:11:00,1.55722,1.55737,1.55718,1.5573,484200000.0
2006-05-25 21:12:00,1.55738,1.55738,1.55719,1.55728,349999999.0
2006-05-25 21:13:00,1.55722,1.55756,1.55722,1.55747,933699998.0
2006-05-25 21:14:00,1.55748,1.55758,1.55739,1.55757,466199997.0
2006-05-25 21:15:00,1.5576,1.55764,1.55735,1.55737,820800000.0
2006-05-25 21:16:00,1.55721,1.55755,1.55721,1.5575,580500001.0
2006-05-25 21:17:00,1.5574,1.55766,1.5574,1.55755,1498299997.0
2006-05-25 21:18:00,1.55761,1.55769,1.55732,1.55732,809099999.0
2006-05-25 21:19:00,1.55755,1.55755,1.55725,1.55727,493500004.0
2006-05-25 21:20:00,1.5577,1.5579,1.5577,1.5577,1614699996.0
2006-05-25 21:21:00,1.5578,1.5578,1.5576,1.5577,1614699996.0
2006-05-25 21:22:00,1.5575,1.55768,1.55736,1.55755,1614699996.0
2006-05-25 21:23:00,1.55757,1.5576,1.55725,1.55735,1365600004.0
2006-05-25 21:24:00,1.55755,1.55755,1.55735,1.55755,477400001.0
2006-05-25 21:25:00,1.55755,1.5576,1.55717,1.55735,1576300010.0
2006-05-25 21:26:00,1.55741,1.55755,1.55741,1.55755,525200001.0
2006-05-25 21:27:00,1.55754,1.55764,1.55745,1.5576,884200000.0
2006-05-25 21:28:00,1.55755,1.5576,1.55741,1.55741,729500001.0
2006-05-25 21:29:00,1.55755,1.5576,1.55741,1.55747,311800002.0
2006-05-25 21:30:00,1.55741,1.55753,1.55735,1.5575,436299996.0
2006-05-25 21:31:00,1.5575,1.5575,1.55732,1.5575,557699999.0
2006-05-25 21:32:00,1.55747,1.55762,1.55738,1.5575,2047200009.0
2006-05-25 21:33:00,1.55746,1.5576,1.55742,1.55745,174900000.0
2006-05-25 21:34:00,1.55773,1.55791,1.55765,1.55769,1206300010.0
2006-05-25 21:35:00,1.5578,1.55783,1.55759,1.55759,850200006.0
2006-05-25 21:36:00,1.55746,1.5576,1.55745,1.55746,206500000.0
2006-05-25 21:37:00,1.55755,1.5576,1.55741,1.55741,340400001.0
2006-05-25 21:38:00,1.55753,1.5576,1.55738,1.55754,285000002.0
2006-05-25 21:39:00,1.55743,1.55755,1.55734,1.55755,170799995.0
2006-05-25 21:40:00,1.55748,1.55764,1.55738,1.55748,598000000.0
2006-05-25 21:41:00,1.5575,1.55758,1.55724,1.55741,665300002.0
2006-05-25 21:42:00,1.55734,1.55751,1.55679,1.55685,593800001.0
2006-05-25 21:43:00,1.55675,1.55698,1.55675,1.55693,1108500005.0
2006-05-25 21:44:00,1.5576,1.55764,1.55747,1.55747,1141999998.0
2006-05-25 21:45:00,1.55741,1.5576,1.55736,1.55755,653499998.0
2006-05-25 21:46:00,1.55753,1.55762,1.5574,1.55747,1152300003.0
2006-05-25 21:47:00,1.55745,1.55763,1.55741,1.55755,1304400003.0
2006-05-25 21:48:00,1.55753,1.55763,1.55744,1.55755,379700005.0
2006-05-25 21:49:00,1.55759,1.5577,1.55744,1.55755,1200400004.0
2006-05-25 21:50:00,1.55744,1.55755,1.55737,1.55755,221900002.0
2006-05-25 21:51:00,1.55755,1.5576,1.55745,1.55745,723200004.0
2006-05-25 21:52:00,1.55753,1.55763,1.55735,1.5575,1346700004.0
2006-05-25 21:53:00,1.55745,1.5576,1.55742,1.55757,397400000.0
2006-05-25 21:54:00,1.5576,1.5576,1.55745,1.55745,157299998.0
2006-05-25 21:55:00,1.55755,1.5576,1.55736,1.55746,409000003.0
2006-05-25 21:56:00,1.5576,1.5576,1.55741,1.55745,649400004.0
2006-05-25 21:57:00,1.55705,1.55753,1.55692,1.55692,512800001.0
2006-05-25 21:58:00,1.55689,1.5573,1.55689,1.5573,835600002.0
2006-05-25 21:59:00,1.55719,1.55739,1.55715,1.55723,1009000004.0
2006-05-25 22:00:00,1.5571,1.55753,1.55691,1.55695,490000006.0
2006-05-25 22:01:00,1.55712,1.55768,1.55712,1.55768,291599999.0
2006-05-25 22:02:00,1.55763,1.55764,1.55714,1.55714,1161500009.0
2006-05-25 22:03:00,1.5576,1.55762,1.55739,1.55754,328300002.0
2006-05-25 22:04:00,1.55748,1.55758,1.55732,1.55751,717399998.0
2006-05-25 22:05:00,1.55756,1.5576,1.55743,1.55753,394699998.0
2006-05-25 22:06:00,1.5576,1.5576,1.55738,1.55749,517399998.0
2006-05-25 22:07:00,1.5575,1.55754,1.5573,1.55731,188899994.0
2006-05-25 22:08:00,1.55742,1.55745,1.55727,1.55731,424700002.0
2006-05-25 22:09:00,1.55745,1.55745,1.55724,1.55733,349300000.0
2006-05-25 22:10:00,1.55738,1.5575,1.55715,1.55715,136400001.0
2006-05-25 22:11:00,1.5572,1.55728,1.55708,1.55721,352599996.0
2006-05-25 22:12:00,1.55725,1.55748,1.55719,1.55728,712099994.0
2006-05-25 22:13:00,1.55731,1.55753,1.55731,1.55745,209300001.0
2006-05-25 22:14:00,1.55733,1.5574,1.55703,1.55712,370000005.0
2006-05-25 22:15:00,1.55719,1.55764,1.55706,1.55721,743899999.0
2006-05-25 22:16:00,1.55721,1.5574,1.55699,1.55706,238000003.0
2006-05-25 22:17:00,1.5571,1.55726,1.55704,1.5571,273400001.0
2006-05-25 22:18:00,1.55731,1.55763,1.55723,1.55738,140400002.0
2006-05-25 22:19:00,1.55724,1.55745,1.55718,1.55745,346900001.0
2006-05-25 22:20:00,1.55742,1.55757,1.5573,1.55757,216700001.0
2006-05-25 22:21:00,1.5576,1.55765,1.55747,1.55753,364899998.0
2006-05-25 22:22:00,1.5576,1.55768,1.55742,1.55748,890400000.0
2006-05-25 22:23:00,1.55748,1.5576,1.55727,1.5574,291800002.0
2006-05-25 22:24:00,1.55753,1.55755,1.55735,1.55735,293299994.0
2006-05-25 22:25:00,1.55762,1.55762,1.55732,1.55732,708900004.0
2006-05-25 22:26:00,1.55731,1.55763,1.55731,1.55758,855599999.0
2006-05-25 22:27:00,1.55746,1.55765,1.55724,1.5575,234300002.0
2006-05-25 22:28:00,1.55755,1.55765,1.55736,1.55738,805800005.0
2006-05-25 22:29:00,1.5574,1.55758,1.55734,1.55753,820200004.0
2006-05-25 22:30:00,1.55745,1.55758,1.55729,1.55738,778200002.0
2006-05-25 22:31:00,1.55745,1.55745,1.55711,1.55722,220200004.0
2006-05-25 22:32:00,1.55737,1.55741,1.55724,1.55725,283000004.0
2006-05-25 22:33:00,1.55725,1.5575,1.55722,1.5575,203800001.0
2006-05-25 22:34:00,1.55744,1.5575,1.55734,1.55745,344599999.0
2006-05-25 22:35:00,1.5575,1.5575,1.55738,1.55742,192300001.0
2006-05-25 22:36:00,1.55745,1.5575,1.5573,1.55745,800300005.0
2006-05-25 22:37:00,1.55743,1.55758,1.55727,1.55743,352700003.0
2006-05-25 22:38:00,1.55734,1.55751,1.55723,1.5575,270900000.0
2006-05-25 22:39:00,1.55724,1.55752,1.55722,1.55746,729900003.0
2006-05-25 22:40:00,1.55732,1.55755,1.55723,1.55755,784799998.0
2006-05-25 22:41:00,1.5575,1.5576,1.55736,1.55746,675199996.0
2006-05-25 22:42:00,1.55737,1.5576,1.55734,1.55755,801200001.0
2006-05-25 22:43:00,1.55748,1.5577,1.55731,1.55764,1196700006.0
2006-05-25 22:44:00,1.55744,1.55758,1.55733,1.55753,449900002.0
2006-05-25 22:45:00,1.55753,1.55756,1.5573,1.5573,143000000.0
2006-05-25 22:46:00,1.55738,1.55755,1.5573,1.5575,181200000.0
2006-05-25 22:47:00,1.55742,1.55775,1.55732,1.55752,370600003.0
2006-05-25 22:48:00,1.55651,1.55755,1.55651,1.55752,432400000.0
2006-05-25 22:49:00,1.55752,1.55791,1.55693,1.55731,911299999.0
2006-05-25 22:50:00,1.55718,1.55766,1.55694,1.55726,417899999.0
2006-05-25 22:51:00,1.55718,1.55762,1.55705,1.5572,738299996.0
2006-05-25 22:52:00,1.55757,1.55761,1.55728,1.55735,487700002.0
2006-05-25 22:53:00,1.5575,1.55763,1.55738,1.55752,197100000.0
2006-05-25 22:54:00,1.55751,1.55758,1.55736,1.55736,423300000.0
2006-05-25 22:55:00,1.55755,1.55755,1.55732,1.55734,306700001.0
2006-05-25 22:56:00,1.55743,1.55764,1.55736,1.55736,411999996.0
2006-05-25 22:57:00,1.55753,1.55768,1.5574,1.55747,360999995.0
2006-05-25 22:58:00,1.55745,1.55761,1.55745,1.55752,229600005.0
2006-05-25 22:59:00,1.5575,1.55755,1.55712,1.55712,556700007.0
2006-05-25 23:00:00,1.55762,1.55799,1.5575,1.55791,333900001.0
2006-05-25 23:01:00,1.55797,1.55797,1.55742,1.55746,220799999.0
2006-05-25 23:02:00,1.5575,1.5579,1.55725,1.55753,324900000.0
2006-05-25 23:03:00,1.55758,1.55778,1.55742,1.55778,297699998.0
2006-05-25 23:04:00,1.55741,1.5578,1.5568,1.55686,253800003.0
2006-05-25 23:05:00,1.55706,1.55764,1.557,1.55751,257399997.0
2006-05-25 23:06:00,1.55753,1.55763,1.55707,1.55721,256200002.0
2006-05-25 23:07:00,1.55729,1.55743,1.5572,1.55731,256499999.0
2006-05-25 23:08:00,1.55737,1.55758,1.55735,1.55747,164700000.0
2006-05-25 23:09:00,1.55738,1.55761,1.55721,1.55731,364400006.0
2006-05-25 23:10:00,1.5572,1.55748,1.55708,1.55708,192600000.0
2006-05-25 23:11:00,1.55754,1.55759,1.55711,1.55744,398400002.0
2006-05-25 23:12:00,1.5572,1.55746,1.55709,1.55724,316499999.0
2006-05-25 23:13:00,1.55725,1.55745,1.55693,1.55694,322100001.0
2006-05-25 23:14:00,1.55717,1.55766,1.55704,1.5574,518600002.0
2006-05-25 23:15:00,1.55772,1.5581,1.55748,1.55773,411600003.0
2006-05-25 23:16:00,1.55774,1.558,1.55755,1.5578,152499998.0
2006-05-25 23:17:00,1.5579,1.55795,1.55767,1.55776,498599999.0
2006-05-25 23:18:00,1.55779,1.5579,1.55731,1.55735,297099999.0
2006-05-25 23:19:00,1.55707,1.55728,1.55703,1.55704,200900001.0
2006-05-25 23:20:00,1.55703,1.5571,1.55681,1.55702,361700002.0
2006-05-25 23:21:00,1.55718,1.55771,1.55713,1.55754,192000001.0
2006-05-25 23:22:00,1.55772,1.55772,1.55745,1.55759,378599997.0
2006-05-25 23:23:00,1.55756,1.55778,1.55749,1.55776,274800004.0
2006-05-25 23:24:00,1.55792,1.55792,1.55742,1.55752,455500002.0
2006-05-25 23:25:00,1.55765,1.5579,1.55728,1.55752,409900007.0
2006-05-25 23:26:00,1.55748,1.55773,1.55729,1.55761,374500000.0
2006-05-25 23:27:00,1.55729,1.55822,1.55724,1.55802,409900005.0
2006-05-25 23:28:00,1.55789,1.55797,1.55745,1.55769,458200000.0
2006-05-25 23:29:00,1.55758,1.55821,1.55743,1.55795,336400000.0
2006-05-25 23:30:00,1.5581,1.55826,1.55781,1.55781,300300002.0
2006-05-25 23:31:00,1.55808,1.55829,1.55792,1.55802,349900002.0
2006-05-25 23:32:00,1.55819,1.5585,1.55809,1.55828,253699996.0
2006-05-25 23:33:00,1.55851,1.55851,1.55806,1.55806,120900001.0
2006-05-25 23:34:00,1.55817,1.55838,1.55817,1.55823,188900000.0
2006-05-25 23:35:00,1.55828,1.55837,1.55816,1.55822,279500000.0
2006-05-25 23:36:00,1.55807,1.5583,1.55787,1.55802,260100004.0
2006-05-25 23:37:00,1.55778,1.55817,1.55775,1.55817,220599999.0
2006-05-25 23:38:00,1.5584,1.5584,1.55749,1.55766,256599999.0
2006-05-25 23:39:00,1.5579,1.55804,1.55751,1.55754,224999999.0
2006-05-25 23:40:00,1.55748,1.55805,1.55743,1.55789,346600001.0
2006-05-25 23:41:00,1.55775,1.55794,1.55746,1.55781,348200000.0
2006-05-25 23:42:00,1.55778,1.55807,1.55775,1.55789,325700000.0
2006-05-25 23:43:00,1.55787,1.55794,1.55768,1.55777,337900001.0
2006-05-25 23:44:00,1.55765,1.55818,1.55745,1.55779,336400003.0
2006-05-25 23:45:00,1.55785,1.5581,1.55763,1.55786,257400001.0
2006-05-25 23:46:00,1.5578,1.55787,1.55765,1.55765,277199996.0
2006-05-25 23:47:00,1.5575,1.5576,1.5575,1.5576,94999998.0
2006-05-25 23:48:00,1.5575,1.5576,1.55746,1.55758,108499998.0
2006-05-25 23:49:00,1.55767,1.55767,1.55742,1.55742,160100001.0
2006-05-25 23:50:00,1.5576,1.55765,1.5575,1.55758,190399999.0
2006-05-25 23:51:00,1.5576,1.55765,1.5575,1.5575,232700003.0
2006-05-25 23:52:00,1.55753,1.55765,1.55739,1.55765,170100000.0
2006-05-25 23:53:00,1.55775,1.55791,1.55764,1.55783,213999998.0
2006-05-25 23:54:00,1.55786,1.55802,1.5577,1.5577,202400004.0
2006-05-25 23:55:00,1.55777,1.5579,1.55762,1.55777,430400005.0
2006-05-25 23:56:00,1.55761,1.55773,1.55761,1.55773,17600000.0
2006-05-25 23:57:00,1.55778,1.55788,1.55769,1.55783,194200001.0
2006-05-25 23:58:00,1.55763,1.55783,1.55762,1.55778,236500002.0
2006-05-25 23:59:00,1.55783,1.55806,1.55776,1.55791,209500001.0
2006-05-26 00:00:00,1.55789,1.55789,1.55782,1.55782,41600000.0
2006-05-26 00:01:00,1.55758,1.55758,1.55741,1.55744,94599997.0
2006-05-26 00:02:00,1.55752,1.55765,1.55752,1.55765,118700002.0
2006-05-26 00:03:00,1.55753,1.5577,1.55743,1.5576,365899999.0
2006-05-26 00:04:00,1.55771,1.55771,1.55728,1.55728,223299999.0
2006-05-26 00:05:00,1.55718,1.5574,1.55718,1.5574,114000000.0
2006-05-26 00:06:00,1.55736,1.55754,1.55735,1.55735,311599999.0
2006-05-26 00:07:00,1.55742,1.55752,1.5573,1.55734,340199999.0
2006-05-26 00:08:00,1.55725,1.5574,1.55725,1.5574,43300000.0
2006-05-26 00:09:00,1.55743,1.55753,1.55736,1.55748,268600004.0
2006-05-26 00:10:00,1.5575,1.55755,1.5575,1.55755,48699998.0
2006-05-26 00:11:00,1.55753,1.55755,1.55739,1.55741,486899996.0
2006-05-26 00:12:00,1.55728,1.55728,1.55676,1.55704,186300001.0
2006-05-26 00:13:00,1.55707,1.55715,1.55691,1.55705,195800001.0
2006-05-26 00:14:00,1.55716,1.55741,1.55708,1.55727,194399999.0
2006-05-26 00:15:00,1.55727,1.55752,1.55727,1.55733,244400000.0
2006-05-26 00:16:00,1.5575,1.5575,1.5574,1.5574,49700000.0
2006-05-26 00:17:00,1.55736,1.55756,1.55727,1.55743,332400003.0
2006-05-26 00:18:00,1.55737,1.55756,1.55721,1.55749,413600003.0
2006-05-26 00:19:00,1.5575,1.55755,1.5575,1.55755,22400000.0
2006-05-26 00:20:00,1.55683,1.55755,1.55584,1.55712,323200001.0
2006-05-26 00:21:00,1.55757,1.55775,1.55749,1.55749,372600002.0
2006-05-26 00:22:00,1.55752,1.5577,1.55752,1.5577,143700002.0
2006-05-26 00:23:00,1.55665,1.55724,1.55564,1.55724,265599997.0
2006-05-26 00:24:00,1.555,1.55748,1.555,1.55702,255100000.0
2006-05-26 00:25:00,1.5578,1.55793,1.55775,1.55788,390300000.0
2006-05-26 00:26:00,1.55785,1.55785,1.55765,1.55765,143800002.0
2006-05-26 00:27:00,1.5577,1.5578,1.5577,1.5578,57700001.0
2006-05-26 00:28:00,1.55728,1.5579,1.5556,1.55701,179500000.0
2006-05-26 00:29:00,1.5577,1.5578,1.5577,1.5578,79900000.0
2006-05-26 00:30:00,1.55756,1.55756,1.55494,1.55507,219900000.0
2006-05-26 00:31:00,1.55457,1.55473,1.55457,1.55464,193700000.0
2006-05-26 00:32:00,1.55598,1.55659,1.55581,1.55659,107099998.0
2006-05-26 00:33:00,1.55679,1.55725,1.5552,1.5552,156000004.0
2006-05-26 00:34:00,1.55465,1.55472,1.5545,1.55456,349900000.0
2006-05-26 00:35:00,1.55455,1.55465,1.55455,1.55465,48500002.0
2006-05-26 00:36:00,1.55568,1.55679,1.55508,1.55508,289200000.0
2006-05-26 00:37:00,1.55518,1.5569,1.55518,1.55636,147400002.0
2006-05-26 00:38:00,1.55703,1.55713,1.55533,1.55672,208600000.0
2006-05-26 00:39:00,1.5577,1.5577,1.5576,1.5576,55200001.0
2006-05-26 00:40:00,1.55775,1.55775,1.5576,1.5576,228200000.0
2006-05-26 00:41:00,1.55693,1.55694,1.55581,1.55662,149800003.0
2006-05-26 00:42:00,1.55672,1.55712,1.55543,1.55707,192900002.0
2006-05-26 00:43:00,1.55748,1.55765,1.55739,1.55765,301800004.0
2006-05-26 00:44:00,1.55755,1.55768,1.55751,1.55752,160300000.0
2006-05-26 00:45:00,1.55687,1.55687,1.55579,1.55643,164800002.0
2006-05-26 00:46:00,1.55722,1.55745,1.55722,1.5574,303600002.0
2006-05-26 00:47:00,1.55642,1.55642,1.55571,1.5559,134200001.0
2006-05-26 00:48:00,1.55531,1.55674,1.55506,1.55512,256500003.0
2006-05-26 00:49:00,1.55462,1.5547,1.55452,1.55456,213299998.0
2006-05-26 00:50:00,1.55465,1.5547,1.55447,1.55463,367299992.0
2006-05-26 00:51:00,1.55493,1.55716,1.55493,1.55681,127900000.0
2006-05-26 00:52:00,1.55695,1.55724,1.55502,1.55502,240900001.0
2006-05-26 00:53:00,1.55462,1.5547,1.55449,1.55462,209800000.0
2006-05-26 00:54:00,1.55492,1.55728,1.55492,1.55691,333000000.0
2006-05-26 00:55:00,1.55753,1.55768,1.55744,1.5576,334399998.0
2006-05-26 00:56:00,1.5574,1.5576,1.5574,1.5576,227699999.0
2006-05-26 00:57:00,1.55706,1.55738,1.55484,1.55484,467599997.0
2006-05-26 00:58:00,1.55544,1.55753,1.55544,1.55733,286800000.0
2006-05-26 00:59:00,1.55725,1.55753,1.55725,1.55753,72900001.0
2006-05-26 01:00:00,1.55746,1.55776,1.55746,1.55776,264600001.0
2006-05-26 01:01:00,1.55766,1.55785,1.55762,1.5577,293400005.0
2006-05-26 01:02:00,1.55769,1.55785,1.55769,1.55785,134100000.0
2006-05-26 01:03:00,1.55782,1.55788,1.55756,1.5577,225299998.0
2006-05-26 01:04:00,1.55787,1.55793,1.55763,1.5579,573700002.0
2006-05-26 01:05:00,1.55783,1.55785,1.55762,1.55764,237200000.0
2006-05-26 01:06:00,1.55774,1.5578,1.55755,1.55755,308899998.0
2006-05-26 01:07:00,1.55787,1.55788,1.55768,1.55781,219400003.0
2006-05-26 01:08:00,1.55773,1.55787,1.55765,1.55783,189700003.0
2006-05-26 01:09:00,1.55778,1.55795,1.55775,1.55783,174799998.0
2006-05-26 01:10:00,1.55778,1.55785,1.5577,1.5578,339100003.0
2006-05-26 01:11:00,1.55785,1.55785,1.5578,1.5578,68699997.0
2006-05-26 01:12:00,1.55778,1.55785,1.55762,1.55762,311600001.0
2006-05-26 01:13:00,1.55769,1.55783,1.55753,1.5577,206900003.0
2006-05-26 01:14:00,1.5578,1.55788,1.5577,1.55779,333200004.0
2006-05-26 01:15:00,1.55785,1.55785,1.55768,1.5577,191100001.0
2006-05-26 01:16:00,1.55759,1.55774,1.55757,1.55772,112200001.0
2006-05-26 01:17:00,1.55776,1.55781,1.55729,1.55729,313300002.0
2006-05-26 01:18:00,1.55762,1.55783,1.55762,1.5577,353100000.0
2006-05-26 01:19:00,1.55778,1.55783,1.55763,1.55771,196400000.0
2006-05-26 01:20:00,1.55783,1.5579,1.5577,1.55785,222300000.0
2006-05-26 01:21:00,1.5579,1.5579,1.55775,1.55775,194600004.0
2006-05-26 01:22:00,1.55785,1.5579,1.55785,1.5579,78199998.0
2006-05-26 01:23:00,1.55787,1.55788,1.55777,1.55788,75900000.0
2006-05-26 01:24:00,1.55791,1.55796,1.55773,1.55796,313199999.0
2006-05-26 01:25:00,1.55779,1.55798,1.55776,1.55798,281800005.0
2006-05-26 01:26:00,1.55796,1.558,1.55781,1.55795,314200001.0
2006-05-26 01:27:00,1.55774,1.55794,1.55774,1.55791,444400000.0
2006-05-26 01:28:00,1.55789,1.55792,1.5578,1.55786,112499998.0
2006-05-26 01:29:00,1.55785,1.55785,1.55766,1.55766,68999999.0
2006-05-26 01:30:00,1.5578,1.5578,1.55761,1.55779,260999998.0
2006-05-26 01:31:00,1.55773,1.55782,1.55751,1.55757,428799995.0
2006-05-26 01:32:00,1.5576,1.55767,1.55741,1.55767,425200004.0
2006-05-26 01:33:00,1.55765,1.55765,1.55755,1.55755,18400000.0
2006-05-26 01:34:00,1.55733,1.55769,1.55733,1.55769,326000004.0
2006-05-26 01:35:00,1.5575,1.55771,1.5575,1.55771,388900004.0
2006-05-26 01:36:00,1.55768,1.55768,1.55746,1.55752,291499996.0
2006-05-26 01:37:00,1.55755,1.55778,1.55755,1.55773,206800001.0
2006-05-26 01:38:00,1.55769,1.55777,1.5575,1.55761,464800010.0
2006-05-26 01:39:00,1.55752,1.55756,1.55732,1.55732,212400004.0
2006-05-26 01:40:00,1.55755,1.55763,1.55744,1.55754,352700005.0
2006-05-26 01:41:00,1.55755,1.55762,1.55745,1.5576,311100000.0
2006-05-26 01:42:00,1.55762,1.55765,1.5574,1.5574,333199999.0
2006-05-26 01:43:00,1.55736,1.55753,1.55736,1.55753,166899997.0
2006-05-26 01:44:00,1.55759,1.55764,1.55726,1.55733,413899997.0
2006-05-26 01:45:00,1.55753,1.55761,1.55749,1.55751,135100000.0
2006-05-26 01:46:00,1.5576,1.55778,1.55758,1.55778,259999999.0
2006-05-26 01:47:00,1.55765,1.55773,1.55748,1.55756,102300000.0
2006-05-26 01:48:00,1.5575,1.55758,1.55739,1.5575,328599997.0
2006-05-26 01:49:00,1.55736,1.55753,1.55732,1.55751,323600002.0
2006-05-26 01:50:00,1.55752,1.55752,1.55732,1.5574,207300000.0
2006-05-26 01:51:00,1.55741,1.55752,1.55735,1.55752,103200000.0
2006-05-26 01:52:00,1.55735,1.5575,1.55735,1.5575,21600000.0
2006-05-26 01:53:00,1.55758,1.55763,1.55738,1.55747,238600001.0
2006-05-26 01:54:00,1.55752,1.55759,1.55734,1.55746,283299999.0
2006-05-26 01:55:00,1.55745,1.55745,1.55723,1.55745,448699997.0
2006-05-26 01:56:00,1.5575,1.55762,1.55737,1.5575,277200001.0
2006-05-26 01:57:00,1.55753,1.55757,1.55745,1.5575,138100003.0
2006-05-26 01:58:00,1.5574,1.55758,1.5574,1.55742,137399999.0
2006-05-26 01:59:00,1.55758,1.55761,1.55737,1.55752,338600000.0
2006-05-26 02:00:00,1.55757,1.55758,1.5573,1.55734,413799999.0
2006-05-26 02:01:00,1.5575,1.55755,1.55741,1.55748,269999996.0
2006-05-26 02:02:00,1.5574,1.55752,1.55719,1.55736,269099996.0
2006-05-26 02:03:00,1.55731,1.5575,1.55731,1.5575,409400005.0
2006-05-26 02:04:00,1.55745,1.55752,1.55726,1.55752,355400002.0
2006-05-26 02:05:00,1.55748,1.55756,1.55728,1.55728,182000002.0
2006-05-26 02:06:00,1.55745,1.55761,1.55745,1.55759,211399998.0
2006-05-26 02:07:00,1.55751,1.55774,1.55742,1.55766,306100000.0
2006-05-26 02:08:00,1.55755,1.55765,1.55723,1.5574,363300001.0
2006-05-26 02:09:00,1.55751,1.55758,1.55742,1.55746,163999999.0
2006-05-26 02:10:00,1.5576,1.5576,1.5575,1.5575,91100000.0
2006-05-26 02:11:00,1.5576,1.5576,1.55732,1.55737,294500000.0
2006-05-26 02:12:00,1.55758,1.55762,1.55748,1.55752,12800000.0
2006-05-26 02:13:00,1.55761,1.55765,1.55752,1.55755,177199996.0
2006-05-26 02:14:00,1.55764,1.55773,1.5575,1.55766,277500003.0
2006-05-26 02:15:00,1.5577,1.55775,1.5575,1.5575,272399999.0
2006-05-26 02:16:00,1.55752,1.55768,1.55752,1.55768,75900002.0
2006-05-26 02:17:00,1.55757,1.55775,1.55757,1.55775,31000000.0
2006-05-26 02:18:00,1.55768,1.55782,1.55768,1.55768,302699999.0
2006-05-26 02:19:00,1.55783,1.55783,1.55781,1.55781,27199999.0
2006-05-26 02:20:00,1.55764,1.5578,1.55761,1.55772,229200000.0
2006-05-26 02:21:00,1.55775,1.55782,1.55763,1.5577,505000000.0
2006-05-26 02:22:00,1.55775,1.55782,1.55763,1.55766,240200003.0
2006-05-26 02:23:00,1.55775,1.55775,1.55744,1.55749,292099995.0
2006-05-26 02:24:00,1.55763,1.55764,1.5574,1.55753,387500005.0
2006-05-26 02:25:00,1.55744,1.55753,1.55742,1.55753,106999999.0
2006-05-26 02:26:00,1.55745,1.55758,1.55745,1.55758,159999999.0
2006-05-26 02:27:00,1.55765,1.55765,1.55741,1.55741,94000000.0
2006-05-26 02:28:00,1.55738,1.5576,1.55732,1.55746,396400002.0
2006-05-26 02:29:00,1.55745,1.55755,1.55724,1.55747,268800004.0
2006-05-26 02:30:00,1.5572,1.55757,1.5572,1.55757,150499999.0
2006-05-26 02:31:00,1.55755,1.55755,1.55745,1.55745,101500000.0
2006-05-26 02:32:00,1.55745,1.5576,1.55732,1.55753,264600003.0
2006-05-26 02:33:00,1.55754,1.55756,1.55741,1.55756,293799997.0
2006-05-26 02:34:00,1.55742,1.55757,1.55739,1.55744,335199997.0
2006-05-26 02:35:00,1.55761,1.55762,1.5574,1.55749,559900001.0
2006-05-26 02:36:00,1.55732,1.55756,1.55732,1.55753,303000002.0
2006-05-26 02:37:00,1.55737,1.55762,1.55737,1.55757,176400001.0
2006-05-26 02:38:00,1.55745,1.55764,1.55745,1.55764,123300000.0
2006-05-26 02:39:00,1.5576,1.5576,1.5575,1.5575,77500000.0
2006-05-26 02:40:00,1.55762,1.55762,1.55733,1.55744,348800004.0
2006-05-26 02:41:00,1.55731,1.5575,1.55726,1.5574,352400001.0
2006-05-26 02:42:00,1.55734,1.5575,1.55725,1.55733,362299997.0
2006-05-26 02:43:00,1.55743,1.55748,1.55742,1.55747,65599998.0
2006-05-26 02:44:00,1.5574,1.55748,1.55732,1.55741,139699998.0
2006-05-26 02:45:00,1.55737,1.5575,1.55737,1.5575,52700002.0
2006-05-26 02:46:00,1.55743,1.55743,1.55721,1.55721,61500000.0
2006-05-26 02:47:00,1.5574,1.55748,1.55723,1.5574,360300001.0
2006-05-26 02:48:00,1.5574,1.55749,1.55723,1.55738,335800004.0
2006-05-26 02:49:00,1.55745,1.5575,1.55729,1.55736,321300006.0
2006-05-26 02:50:00,1.55737,1.55751,1.55737,1.55751,151700001.0
2006-05-26 02:51:00,1.55753,1.55753,1.55733,1.55736,281600001.0
2006-05-26 02:52:00,1.55732,1.55749,1.55729,1.55739,255400001.0
2006-05-26 02:53:00,1.55737,1.55745,1.55724,1.5574,283300000.0
2006-05-26 02:54:00,1.55737,1.55739,1.55721,1.55738,290899994.0
2006-05-26 02:55:00,1.5573,1.5574,1.55726,1.55738,180399998.0
2006-05-26 02:56:00,1.55738,1.5574,1.55717,1.5574,422200000.0
2006-05-26 02:57:00,1.55737,1.55741,1.55715,1.55728,207299999.0
2006-05-26 02:58:00,1.55731,1.55744,1.55722,1.55728,239699998.0
2006-05-26 02:59:00,1.55741,1.55756,1.55731,1.55739,420299997.0
2006-05-26 03:00:00,1.55751,1.55751,1.55731,1.55751,277299999.0
2006-05-26 03:01:00,1.55751,1.55758,1.55739,1.55742,372900000.0
2006-05-26 03:02:00,1.55738,1.55764,1.55725,1.55744,369700004.0
2006-05-26 03:03:00,1.55758,1.55758,1.55736,1.55736,123799999.0
2006-05-26 03:04:00,1.55741,1.55759,1.55734,1.55748,278999995.0
2006-05-26 03:05:00,1.55738,1.55749,1.55731,1.55737,231499999.0
2006-05-26 03:06:00,1.55749,1.55757,1.55749,1.55757,122199999.0
2006-05-26 03:07:00,1.55733,1.55751,1.55733,1.55749,201499998.0
2006-05-26 03:08:00,1.55749,1.55753,1.55733,1.55738,310900004.0
2006-05-26 03:09:00,1.55749,1.55749,1.55729,1.55742,214200004.0
2006-05-26 03:10:00,1.55735,1.55748,1.55724,1.55741,318100000.0
2006-05-26 03:11:00,1.55753,1.55768,1.55738,1.55768,351000005.0
2006-05-26 03:12:00,1.5576,1.55767,1.55735,1.5576,391700004.0
2006-05-26 03:13:00,1.5575,1.55762,1.55741,1.55752,226000001.0
2006-05-26 03:14:00,1.55735,1.5576,1.55735,1.5576,183099996.0
2006-05-26 03:15:00,1.55754,1.55761,1.5573,1.55753,235300000.0
2006-05-26 03:16:00,1.55747,1.55766,1.55732,1.5575,236800001.0
2006-05-26 03:17:00,1.55751,1.55763,1.55735,1.55757,610999999.0
2006-05-26 03:18:00,1.55746,1.55758,1.55742,1.55752,153400001.0
2006-05-26 03:19:00,1.55751,1.55757,1.55715,1.5572,252199997.0
2006-05-26 03:20:00,1.55718,1.55735,1.55706,1.55714,427900001.0
2006-05-26 03:21:00,1.55722,1.55722,1.55703,1.55718,234400001.0
2006-05-26 03:22:00,1.55722,1.55733,1.55712,1.55726,201599998.0
2006-05-26 03:23:00,1.55728,1.55729,1.55709,1.55709,419400002.0
2006-05-26 03:24:00,1.5573,1.55735,1.55715,1.55728,218800001.0
2006-05-26 03:25:00,1.5573,1.5573,1.5572,1.5572,39200001.0
2006-05-26 03:26:00,1.55735,1.55747,1.55727,1.55733,202000004.0
2006-05-26 03:27:00,1.55735,1.55745,1.55735,1.55745,85700000.0
2006-05-26 03:28:00,1.55742,1.55752,1.55729,1.55732,365000000.0
2006-05-26 03:29:00,1.5572,1.55733,1.5571,1.55725,72099999.0
2006-05-26 03:30:00,1.55713,1.55727,1.55705,1.55709,212300000.0
2006-05-26 03:31:00,1.55715,1.55725,1.557,1.55718,437799999.0
2006-05-26 03:32:00,1.55717,1.55732,1.557,1.55721,287800004.0
2006-05-26 03:33:00,1.55726,1.55727,1.55709,1.55718,271200001.0
2006-05-26 03:34:00,1.5573,1.5573,1.55705,1.55725,393099998.0
2006-05-26 03:35:00,1.55725,1.55725,1.55705,1.55725,277800001.0
2006-05-26 03:36:00,1.55715,1.55723,1.5571,1.55717,76700000.0
2006-05-26 03:37:00,1.5571,1.55722,1.55698,1.55711,231800000.0
2006-05-26 03:38:00,1.55721,1.55728,1.55714,1.55722,64800000.0
2006-05-26 03:39:00,1.55723,1.55723,1.55702,1.55723,404100008.0
2006-05-26 03:40:00,1.55713,1.55722,1.55689,1.5571,295500004.0
2006-05-26 03:41:00,1.55689,1.55715,1.55689,1.55715,242800001.0
2006-05-26 03:42:00,1.55708,1.55724,1.55708,1.55716,325999995.0
2006-05-26 03:43:00,1.5571,1.55716,1.55692,1.55692,281099996.0
2006-05-26 03:44:00,1.55705,1.55722,1.55697,1.55713,180499999.0
2006-05-26 03:45:00,1.55726,1.55748,1.55726,1.55743,383200003.0
2006-05-26 03:46:00,1.55745,1.55746,1.55714,1.55717,378399993.0
2006-05-26 03:47:00,1.55706,1.55723,1.55706,1.55715,239700001.0
2006-05-26 03:48:00,1.5572,1.5572,1.55697,1.55697,126300003.0
2006-05-26 03:49:00,1.55697,1.55715,1.55697,1.55715,62300000.0
2006-05-26 03:50:00,1.55712,1.5572,1.55708,1.5572,113799998.0
2006-05-26 03:51:00,1.55718,1.55718,1.55703,1.55711,355199998.0
2006-05-26 03:52:00,1.55701,1.55714,1.55688,1.55695,358599999.0
2006-05-26 03:53:00,1.55707,1.5572,1.55707,1.5572,62300000.0
2006-05-26 03:54:00,1.55716,1.55725,1.55709,1.55724,301999998.0
2006-05-26 03:55:00,1.55695,1.55713,1.55695,1.55713,59900002.0
2006-05-26 03:56:00,1.55715,1.55725,1.55699,1.55716,182600003.0
2006-05-26 03:57:00,1.55725,1.55725,1.5572,1.5572,45499999.0
2006-05-26 03:58:00,1.55711,1.55727,1.557,1.55715,301799998.0
2006-05-26 03:59:00,1.557,1.5572,1.557,1.5572,217899999.0
2006-05-26 04:00:00,1.55718,1.55725,1.55712,1.5572,53600000.0
2006-05-26 04:01:00,1.55717,1.55742,1.55714,1.55735,368600004.0
2006-05-26 04:02:00,1.55734,1.5575,1.55734,1.55746,165600000.0
2006-05-26 04:03:00,1.55723,1.55748,1.55722,1.55735,172500001.0
2006-05-26 04:04:00,1.5574,1.55745,1.5574,1.55745,114199999.0
2006-05-26 04:05:00,1.5574,1.55748,1.55728,1.55748,286900000.0
2006-05-26 04:06:00,1.5574,1.55745,1.55725,1.55737,319999994.0
2006-05-26 04:07:00,1.55727,1.55746,1.55721,1.55742,361899998.0
2006-05-26 04:08:00,1.55738,1.55744,1.5572,1.55736,256400005.0
2006-05-26 04:09:00,1.55727,1.55745,1.55708,1.55728,190700000.0
2006-05-26 04:10:00,1.55737,1.55746,1.55726,1.55738,299399999.0
2006-05-26 04:11:00,1.55728,1.55743,1.5572,1.55735,390200006.0
2006-05-26 04:12:00,1.5574,1.5574,1.5573,1.5573,72700000.0
2006-05-26 04:13:00,1.55747,1.55757,1.55735,1.55744,282100004.0
2006-05-26 04:14:00,1.5573,1.5574,1.5573,1.5574,32700001.0
2006-05-26 04:15:00,1.55743,1.55753,1.55734,1.55738,247500001.0
2006-05-26 04:16:00,1.55737,1.55752,1.55721,1.55729,437600002.0
2006-05-26 04:17:00,1.55739,1.55748,1.55727,1.5574,353499998.0
2006-05-26 04:18:00,1.55733,1.5575,1.55732,1.55741,317299997.0
2006-05-26 04:19:00,1.55726,1.5575,1.55724,1.55741,212900003.0
2006-05-26 04:20:00,1.55746,1.55752,1.55728,1.55742,233800000.0
2006-05-26 04:21:00,1.55744,1.55753,1.55719,1.55745,350100001.0
2006-05-26 04:22:00,1.55725,1.55745,1.55716,1.55728,332500000.0
2006-05-26 04:23:00,1.55726,1.5575,1.55726,1.55745,350099998.0
2006-05-26 04:24:00,1.55736,1.5575,1.55732,1.55745,310000004.0
2006-05-26 04:25:00,1.55743,1.5575,1.55722,1.55742,287100002.0
2006-05-26 04:26:00,1.55743,1.5575,1.55735,1.5575,431400004.0
2006-05-26 04:27:00,1.55745,1.5575,1.55745,1.5575,50100000.0
2006-05-26 04:28:00,1.5573,1.55747,1.5573,1.55747,62299999.0
2006-05-26 04:29:00,1.5573,1.55742,1.55725,1.55738,62800000.0
2006-05-26 04:30:00,1.55733,1.55748,1.55722,1.55744,211400002.0
2006-05-26 04:31:00,1.55726,1.55753,1.55726,1.55745,301900000.0
2006-05-26 04:32:00,1.55744,1.55752,1.55736,1.55737,138800000.0
2006-05-26 04:33:00,1.55751,1.55762,1.55745,1.55756,52800000.0
2006-05-26 04:34:00,1.55753,1.55763,1.55741,1.55752,156800000.0
2006-05-26 04:35:00,1.55745,1.55761,1.55741,1.55745,242900000.0
2006-05-26 04:36:00,1.55745,1.55764,1.55745,1.55754,218200000.0
2006-05-26 04:37:00,1.55768,1.55768,1.55741,1.55742,325499994.0
2006-05-26 04:38:00,1.55747,1.55767,1.55747,1.55767,323300001.0
2006-05-26 04:39:00,1.55756,1.55776,1.55745,1.55755,420200000.0
2006-05-26 04:40:00,1.55761,1.5577,1.55744,1.55755,173899999.0
2006-05-26 04:41:00,1.55751,1.55762,1.55747,1.55762,148700003.0
2006-05-26 04:42:00,1.55762,1.55777,1.55758,1.5577,360000002.0
2006-05-26 04:43:00,1.55768,1.55778,1.55754,1.55758,187600000.0
2006-05-26 04:44:00,1.5577,1.55782,1.55767,1.55773,169899998.0
2006-05-26 04:45:00,1.55768,1.5578,1.55756,1.55756,234400003.0
2006-05-26 04:46:00,1.55782,1.55782,1.55763,1.55763,144500000.0
2006-05-26 04:47:00,1.55761,1.55776,1.55753,1.55775,260499999.0
2006-05-26 04:48:00,1.55779,1.55788,1.55764,1.55779,503299999.0
2006-05-26 04:49:00,1.55791,1.55805,1.55775,1.55791,337599999.0
2006-05-26 04:50:00,1.55796,1.55816,1.55784,1.55802,165000000.0
2006-05-26 04:51:00,1.55817,1.55831,1.55811,1.55825,179699999.0
2006-05-26 04:52:00,1.55824,1.55832,1.55817,1.55819,205099996.0
2006-05-26 04:53:00,1.55821,1.55836,1.55807,1.55828,41100000.0
2006-05-26 04:54:00,1.55811,1.55832,1.5581,1.55815,280199998.0
2006-05-26 04:55:00,1.55829,1.55831,1.55815,1.5582,51899998.0
2006-05-26 04:56:00,1.55825,1.55836,1.55819,1.55836,61100001.0
2006-05-26 04:57:00,1.55827,1.55844,1.55827,1.55842,339400005.0
2006-05-26 04:58:00,1.55833,1.55851,1.55833,1.55845,529300001.0
2006-05-26 04:59:00,1.55834,1.55855,1.55827,1.55843,514600002.0
2006-05-26 05:00:00,1.55851,1.55861,1.55841,1.55843,248400003.0
2006-05-26 05:01:00,1.55846,1.55863,1.55846,1.5586,241100001.0
2006-05-26 05:02:00,1.55852,1.55864,1.55837,1.55843,285099997.0
2006-05-26 05:03:00,1.55851,1.55858,1.55839,1.55854,204499998.0
2006-05-26 05:04:00,1.55858,1.55858,1.55837,1.55837,206200000.0
2006-05-26 05:05:00,1.55844,1.55852,1.5584,1.55842,89400001.0
2006-05-26 05:06:00,1.55848,1.55855,1.55841,1.5585,104200001.0
2006-05-26 05:07:00,1.55849,1.55855,1.55839,1.55852,218999998.0
2006-05-26 05:08:00,1.55845,1.55855,1.55831,1.5584,298000002.0
2006-05-26 05:09:00,1.55839,1.5586,1.55839,1.55842,358900001.0
2006-05-26 05:10:00,1.55846,1.55855,1.5583,1.5583,279400004.0
2006-05-26 05:11:00,1.55857,1.55857,1.55834,1.55834,222700007.0
2006-05-26 05:12:00,1.55838,1.55857,1.55838,1.55855,303800004.0
2006-05-26 05:13:00,1.55855,1.55855,1.5584,1.5584,128400000.0
2006-05-26 05:14:00,1.55855,1.55887,1.55854,1.55872,222100002.0
2006-05-26 05:15:00,1.55871,1.55887,1.5586,1.55875,235100001.0
2006-05-26 05:16:00,1.55881,1.55884,1.55862,1.55869,330500001.0
2006-05-26 05:17:00,1.55889,1.55915,1.55882,1.55915,136500000.0
2006-05-26 05:18:00,1.55922,1.55933,1.55913,1.55923,471900005.0
2006-05-26 05:19:00,1.55904,1.55922,1.55893,1.55893,241999997.0
2006-05-26 05:20:00,1.55888,1.55907,1.55868,1.55871,211000004.0
2006-05-26 05:21:00,1.55858,1.5587,1.55836,1.55853,303599998.0
2006-05-26 05:22:00,1.55859,1.5589,1.55856,1.55863,280400000.0
2006-05-26 05:23:00,1.5586,1.55877,1.55844,1.55857,249199999.0
2006-05-26 05:24:00,1.55857,1.55891,1.55857,1.55869,320200001.0
2006-05-26 05:25:00,1.55853,1.55862,1.55837,1.55843,363400004.0
2006-05-26 05:26:00,1.55846,1.55865,1.55845,1.55863,378299994.0
2006-05-26 05:27:00,1.55835,1.55866,1.55835,1.55851,285400002.0
2006-05-26 05:28:00,1.55848,1.55864,1.55842,1.55861,194900002.0
2006-05-26 05:29:00,1.5585,1.55872,1.5585,1.55872,328000002.0
2006-05-26 05:30:00,1.55862,1.55879,1.55855,1.55867,304400003.0
2006-05-26 05:31:00,1.55872,1.55873,1.55867,1.55868,47599999.0
2006-05-26 05:32:00,1.5587,1.55875,1.5586,1.5586,266699998.0
2006-05-26 05:33:00,1.55846,1.55882,1.55846,1.55882,144499998.0
2006-05-26 05:34:00,1.55881,1.55886,1.55868,1.5587,412900005.0
2006-05-26 05:35:00,1.55865,1.55865,1.55855,1.55855,37500000.0
2006-05-26 05:36:00,1.55861,1.55875,1.55849,1.55863,332100000.0
2006-05-26 05:37:00,1.5587,1.5587,1.55838,1.55844,241699999.0
2006-05-26 05:38:00,1.55843,1.55875,1.55843,1.55859,214900002.0
2006-05-26 05:39:00,1.55861,1.55871,1.55847,1.55847,340200002.0
2006-05-26 05:40:00,1.55859,1.55872,1.55849,1.55849,255499995.0
2006-05-26 05:41:00,1.55868,1.55875,1.55856,1.5587,277100000.0
2006-05-26 05:42:00,1.55855,1.55872,1.55855,1.55858,296899997.0
2006-05-26 05:43:00,1.55853,1.55879,1.55852,1.55875,212199998.0
2006-05-26 05:44:00,1.5587,1.5587,1.55842,1.55857,240799998.0
2006-05-26 05:45:00,1.55858,1.55874,1.55858,1.55874,264600001.0
2006-05-26 05:46:00,1.55886,1.55886,1.55871,1.55871,124500000.0
2006-05-26 05:47:00,1.55897,1.559,1.55876,1.55882,338900004.0
2006-05-26 05:48:00,1.5588,1.55892,1.55854,1.55865,368700007.0
2006-05-26 05:49:00,1.55864,1.55867,1.55823,1.55839,319699998.0
2006-05-26 05:50:00,1.5585,1.55851,1.5583,1.55838,397100006.0
2006-05-26 05:51:00,1.55854,1.5586,1.55843,1.55843,146300001.0
2006-05-26 05:52:00,1.55847,1.55855,1.55833,1.55842,393299994.0
2006-05-26 05:53:00,1.55839,1.55856,1.55835,1.55848,449199997.0
2006-05-26 05:54:00,1.55849,1.55858,1.55827,1.55827,262400000.0
2006-05-26 05:55:00,1.55827,1.5585,1.55827,1.55845,202200001.0
2006-05-26 05:56:00,1.55845,1.55848,1.55836,1.5584,33500000.0
2006-05-26 05:57:00,1.55834,1.5585,1.55831,1.5585,246200004.0
2006-05-26 05:58:00,1.55837,1.55848,1.55825,1.55843,279700000.0
2006-05-26 05:59:00,1.5585,1.5585,1.55831,1.55835,250100002.0
2006-05-26 06:00:00,1.55845,1.5585,1.55824,1.55841,188000003.0
2006-05-26 06:01:00,1.55842,1.55853,1.55829,1.55843,424400006.0
2006-05-26 06:02:00,1.55835,1.55845,1.55835,1.55845,130800001.0
2006-05-26 06:03:00,1.55832,1.55852,1.5583,1.55852,248799997.0
2006-05-26 06:04:00,1.55832,1.55869,1.55832,1.55857,276399997.0
2006-05-26 06:05:00,1.55848,1.55864,1.55848,1.5586,335200005.0
2006-05-26 06:06:00,1.55858,1.55866,1.55848,1.5586,474300005.0
2006-05-26 06:07:00,1.55856,1.55874,1.55837,1.55841,217200003.0
2006-05-26 06:08:00,1.55873,1.55883,1.55853,1.55853,210399997.0
2006-05-26 06:09:00,1.55877,1.55886,1.55862,1.55867,473299997.0
2006-05-26 06:10:00,1.55857,1.55871,1.55837,1.55853,250300001.0
2006-05-26 06:11:00,1.55856,1.55863,1.55838,1.55855,345900003.0
2006-05-26 06:12:00,1.5584,1.55862,1.5584,1.55858,205500002.0
2006-05-26 06:13:00,1.55845,1.55864,1.55845,1.5586,326099998.0
2006-05-26 06:14:00,1.55864,1.55871,1.55844,1.5586,328800005.0
2006-05-26 06:15:00,1.55871,1.5588,1.55871,1.5588,159900001.0
2006-05-26 06:16:00,1.55865,1.55875,1.55865,1.55875,45900002.0
2006-05-26 06:17:00,1.55868,1.55888,1.55868,1.55888,203199997.0
2006-05-26 06:18:00,1.55874,1.55884,1.55857,1.55867,321200001.0
2006-05-26 06:19:00,1.55853,1.55871,1.55843,1.55857,287800002.0
2006-05-26 06:20:00,1.5586,1.55873,1.55848,1.55869,340900005.0
2006-05-26 06:21:00,1.55866,1.55868,1.55851,1.55859,186300002.0
2006-05-26 06:22:00,1.55865,1.55876,1.55851,1.55865,260100000.0
2006-05-26 06:23:00,1.5587,1.55872,1.55836,1.55857,364499997.0
2006-05-26 06:24:00,1.55857,1.55878,1.55852,1.55871,382900002.0
2006-05-26 06:25:00,1.55867,1.55886,1.55865,1.55875,264500001.0
2006-05-26 06:26:00,1.55871,1.55879,1.55842,1.55867,196600001.0
2006-05-26 06:27:00,1.55872,1.55879,1.55858,1.55874,294800000.0
2006-05-26 06:28:00,1.55872,1.55879,1.55853,1.5587,289200000.0
2006-05-26 06:29:00,1.55877,1.55882,1.55866,1.55874,257100004.0
2006-05-26 06:30:00,1.55878,1.55886,1.55872,1.55872,137100000.0
2006-05-26 06:31:00,1.55884,1.55891,1.55877,1.55889,88800001.0
2006-05-26 06:32:00,1.55895,1.55897,1.5588,1.5588,267000000.0
2006-05-26 06:33:00,1.55889,1.55889,1.5587,1.55888,255599999.0
2006-05-26 06:34:00,1.55887,1.55896,1.55871,1.5589,367900004.0
2006-05-26 06:35:00,1.55884,1.55893,1.55873,1.55874,263699995.0
2006-05-26 06:36:00,1.55885,1.55885,1.55862,1.55862,132300000.0
2006-05-26 06:37:00,1.55882,1.55893,1.55882,1.55893,61500000.0
2006-05-26 06:38:00,1.55889,1.55897,1.55869,1.5589,424999996.0
2006-05-26 06:39:00,1.5589,1.5589,1.5586,1.5588,186400003.0
2006-05-26 06:40:00,1.55867,1.55885,1.55855,1.55864,356200003.0
2006-05-26 06:41:00,1.55872,1.55872,1.55851,1.55851,164499999.0
2006-05-26 06:42:00,1.55861,1.55877,1.55858,1.55872,385100001.0
2006-05-26 06:43:00,1.55862,1.5587,1.55848,1.55865,227199998.0
2006-05-26 06:44:00,1.55855,1.55877,1.55855,1.55858,403199996.0
2006-05-26 06:45:00,1.55859,1.5587,1.55847,1.5586,213300000.0
2006-05-26 06:46:00,1.55865,1.5587,1.55848,1.55848,292999999.0
2006-05-26 06:47:00,1.5586,1.55881,1.55849,1.55867,188800003.0
2006-05-26 06:48:00,1.5587,1.55876,1.55862,1.55864,173100000.0
2006-05-26 06:49:00,1.55865,1.55873,1.5585,1.5586,253400002.0
2006-05-26 06:50:00,1.5586,1.5587,1.55845,1.5586,215600001.0
2006-05-26 06:51:00,1.55867,1.55868,1.55857,1.55858,42399999.0
2006-05-26 06:52:00,1.55874,1.55883,1.55864,1.55867,288400002.0
2006-05-26 06:53:00,1.5587,1.5587,1.55857,1.5586,216900003.0
2006-05-26 06:54:00,1.55865,1.55878,1.55855,1.5586,256500002.0
2006-05-26 06:55:00,1.55869,1.55875,1.55855,1.55872,313800001.0
2006-05-26 06:56:00,1.55856,1.5587,1.55853,1.55868,204200000.0
2006-05-26 06:57:00,1.5587,1.55878,1.55853,1.5586,219200001.0
2006-05-26 06:58:00,1.5587,1.55875,1.5587,1.55875,153600003.0
2006-05-26 06:59:00,1.55856,1.55868,1.55842,1.55856,439399998.0
2006-05-26 07:00:00,1.55865,1.55873,1.5585,1.5586,284099999.0
2006-05-26 07:01:00,1.55865,1.5587,1.55855,1.55863,233799999.0
2006-05-26 07:02:00,1.55857,1.55868,1.55857,1.55868,116800003.0
2006-05-26 07:03:00,1.5587,1.5587,1.55855,1.55855,313999999.0
2006-05-26 07:04:00,1.55836,1.5587,1.55836,1.5587,262100001.0
2006-05-26 07:05:00,1.55856,1.55856,1.55834,1.55847,388299999.0
2006-05-26 07:06:00,1.55849,1.55851,1.55827,1.55851,256600001.0
2006-05-26 07:07:00,1.55841,1.55841,1.55829,1.55829,91199999.0
2006-05-26 07:08:00,1.55833,1.55833,1.55813,1.55833,200099999.0
2006-05-26 07:09:00,1.55835,1.55841,1.55814,1.55814,319699999.0
2006-05-26 07:10:00,1.5581,1.55832,1.5581,1.55832,34900000.0
2006-05-26 07:11:00,1.55815,1.55836,1.55815,1.55833,132699999.0
2006-05-26 07:12:00,1.55827,1.55836,1.5582,1.55828,158900000.0
2006-05-26 07:13:00,1.55824,1.55838,1.55811,1.55824,191000000.0
2006-05-26 07:14:00,1.55825,1.55845,1.55819,1.55835,433099993.0
2006-05-26 07:15:00,1.55829,1.55845,1.55818,1.55845,293300002.0
2006-05-26 07:16:00,1.55819,1.5584,1.55819,1.5584,206100002.0
2006-05-26 07:17:00,1.55834,1.55845,1.55828,1.5584,344300001.0
2006-05-26 07:18:00,1.55843,1.55843,1.55816,1.55838,274700002.0
2006-05-26 07:19:00,1.55837,1.55837,1.55824,1.55824,26400000.0
2006-05-26 07:20:00,1.55826,1.55848,1.55826,1.5584,245299997.0
2006-05-26 07:21:00,1.55834,1.5585,1.55819,1.55828,402600004.0
2006-05-26 07:22:00,1.55811,1.55829,1.55797,1.55822,238999999.0
2006-05-26 07:23:00,1.55833,1.55833,1.55814,1.55818,178699999.0
2006-05-26 07:24:00,1.55825,1.55835,1.55817,1.55828,356000007.0
2006-05-26 07:25:00,1.55828,1.5583,1.55816,1.5582,373700001.0
2006-05-26 07:26:00,1.55822,1.55833,1.55799,1.55825,285900001.0
2006-05-26 07:27:00,1.55827,1.55833,1.55812,1.5582,212900002.0
2006-05-26 07:28:00,1.55829,1.55829,1.55804,1.55804,173100003.0
2006-05-26 07:29:00,1.5581,1.55823,1.55801,1.55808,258300000.0
2006-05-26 07:30:00,1.5582,1.55829,1.55812,1.5582,405000007.0
2006-05-26 07:31:00,1.55823,1.55823,1.55816,1.55816,35200000.0
2006-05-26 07:32:00,1.55817,1.55825,1.55801,1.55815,252200000.0
2006-05-26 07:33:00,1.55807,1.55822,1.55799,1.55822,164700000.0
2006-05-26 07:34:00,1.55809,1.55826,1.55807,1.55818,289799995.0
2006-05-26 07:35:00,1.55798,1.55817,1.55798,1.55817,135500002.0
2006-05-26 07:36:00,1.55815,1.5582,1.55807,1.55813,113400001.0
2006-05-26 07:37:00,1.55809,1.55819,1.55795,1.55795,189900000.0
2006-05-26 07:38:00,1.55815,1.55827,1.5581,1.55827,79100001.0
2006-05-26 07:39:00,1.55816,1.55823,1.55803,1.55819,240500000.0
2006-05-26 07:40:00,1.55802,1.55821,1.55802,1.55821,236499998.0
2006-05-26 07:41:00,1.55814,1.55817,1.55794,1.5581,351300002.0
2006-05-26 07:42:00,1.55813,1.55818,1.55794,1.55814,181499997.0
2006-05-26 07:43:00,1.55802,1.55816,1.55796,1.55812,259499998.0
2006-05-26 07:44:00,1.55788,1.55808,1.55788,1.55798,203100002.0
2006-05-26 07:45:00,1.55805,1.55807,1.55789,1.55789,299799999.0
2006-05-26 07:46:00,1.55776,1.55797,1.5577,1.55792,253399995.0
2006-05-26 07:47:00,1.55792,1.55798,1.5577,1.5577,418099997.0
2006-05-26 07:48:00,1.55774,1.55787,1.55764,1.55775,240699998.0
2006-05-26 07:49:00,1.55766,1.55788,1.55766,1.55787,195000002.0
2006-05-26 07:50:00,1.55784,1.55786,1.55767,1.55777,354900000.0
2006-05-26 07:51:00,1.55777,1.55784,1.55752,1.55752,214199998.0
2006-05-26 07:52:00,1.55759,1.55771,1.55749,1.5575,454400000.0
2006-05-26 07:53:00,1.55741,1.55764,1.55737,1.55757,318099999.0
2006-05-26 07:54:00,1.5574,1.5577,1.5574,1.55758,322500006.0
2006-05-26 07:55:00,1.55756,1.55756,1.55745,1.55755,118800000.0
2006-05-26 07:56:00,1.55755,1.55768,1.55747,1.5576,244000001.0
2006-05-26 07:57:00,1.5576,1.55761,1.55735,1.55752,199200001.0
2006-05-26 07:58:00,1.55732,1.55747,1.55727,1.55746,261299998.0
2006-05-26 07:59:00,1.55756,1.55756,1.55739,1.55742,293500002.0
2006-05-26 08:00:00,1.5576,1.55763,1.55739,1.55746,248800004.0
2006-05-26 08:01:00,1.55752,1.55766,1.55745,1.5575,336099997.0
2006-05-26 08:02:00,1.55757,1.55757,1.55728,1.55731,302499997.0
2006-05-26 08:03:00,1.55716,1.55728,1.55708,1.55717,250099995.0
2006-05-26 08:04:00,1.55739,1.55769,1.55737,1.55769,234300004.0
2006-05-26 08:05:00,1.55754,1.55767,1.55731,1.55738,152699998.0
2006-05-26 08:06:00,1.55753,1.55785,1.55746,1.55746,192999999.0
2006-05-26 08:07:00,1.55783,1.55832,1.55783,1.5583,465700004.0
2006-05-26 08:08:00,1.55808,1.55824,1.55802,1.55808,345200000.0
2006-05-26 08:09:00,1.55805,1.55805,1.55784,1.55785,323600001.0
2006-05-26 08:10:00,1.55777,1.55799,1.55757,1.55778,198300000.0
2006-05-26 08:11:00,1.55763,1.55787,1.55763,1.55783,189000004.0
2006-05-26 08:12:00,1.55777,1.55782,1.55767,1.55782,166600002.0
2006-05-26 08:13:00,1.55776,1.55804,1.55776,1.558,465399999.0
2006-05-26 08:14:00,1.55792,1.55796,1.55767,1.55767,280000005.0
2006-05-26 08:15:00,1.55785,1.55793,1.55773,1.55782,79899999.0
2006-05-26 08:16:00,1.55794,1.55804,1.55778,1.5579,286599999.0
2006-05-26 08:17:00,1.55783,1.55798,1.55779,1.55789,188000001.0
2006-05-26 08:18:00,1.55789,1.55789,1.55776,1.55784,168500000.0
2006-05-26 08:19:00,1.55771,1.55781,1.55751,1.55774,291100000.0
2006-05-26 08:20:00,1.55771,1.55771,1.5575,1.55755,202799999.0
2006-05-26 08:21:00,1.55742,1.55775,1.55742,1.55775,200600000.0
2006-05-26 08:22:00,1.55747,1.55761,1.55741,1.55753,235500000.0
2006-05-26 08:23:00,1.55755,1.55765,1.55744,1.55755,223600003.0
2006-05-26 08:24:00,1.55761,1.55761,1.55727,1.55728,137100002.0
2006-05-26 08:25:00,1.5574,1.55748,1.55722,1.55745,336300007.0
2006-05-26 08:26:00,1.55743,1.55752,1.55728,1.5574,498299993.0
2006-05-26 08:27:00,1.55735,1.55744,1.55713,1.55733,480000001.0
2006-05-26 08:28:00,1.5573,1.55751,1.5573,1.55742,249700001.0
2006-05-26 08:29:00,1.55743,1.5575,1.55728,1.55743,167300002.0
2006-05-26 08:30:00,1.55749,1.55761,1.55733,1.55738,384700000.0
2006-05-26 08:31:00,1.55742,1.55776,1.55742,1.55768,350700001.0
2006-05-26 08:32:00,1.55769,1.5578,1.55761,1.55762,188600000.0
2006-05-26 08:33:00,1.55768,1.55777,1.55749,1.55772,220499999.0
2006-05-26 08:34:00,1.55766,1.558,1.55766,1.5579,209300000.0
2006-05-26 08:35:00,1.55802,1.55808,1.55783,1.55803,378600004.0
2006-05-26 08:36:00,1.558,1.55802,1.55784,1.5579,280300005.0
2006-05-26 08:37:00,1.55784,1.55795,1.5577,1.55787,278900003.0
2006-05-26 08:38:00,1.55779,1.55779,1.5576,1.55766,215799998.0
2006-05-26 08:39:00,1.55767,1.55788,1.55765,1.55776,343000000.0
2006-05-26 08:40:00,1.55786,1.55786,1.55763,1.55763,177400000.0
2006-05-26 08:41:00,1.55766,1.55766,1.5572,1.5572,312199999.0
2006-05-26 08:42:00,1.55711,1.55758,1.55706,1.55755,332200007.0
2006-05-26 08:43:00,1.55736,1.5575,1.55736,1.55747,48200000.0
2006-05-26 08:44:00,1.55741,1.55744,1.5573,1.55743,144600000.0
2006-05-26 08:45:00,1.5573,1.5574,1.557,1.55737,316899998.0
2006-05-26 08:46:00,1.5572,1.5574,1.55719,1.55728,455399996.0
2006-05-26 08:47:00,1.55725,1.55738,1.55708,1.55712,298300001.0
2006-05-26 08:48:00,1.55719,1.5573,1.55697,1.55721,210800001.0
2006-05-26 08:49:00,1.55696,1.55715,1.55692,1.55706,276800000.0
2006-05-26 08:50:00,1.5569,1.55707,1.55683,1.55699,281099996.0
2006-05-26 08:51:00,1.55703,1.55736,1.557,1.55711,156500000.0
2006-05-26 08:52:00,1.55734,1.55756,1.55715,1.55739,287900000.0
2006-05-26 08:53:00,1.55744,1.55751,1.55733,1.55745,323800002.0
2006-05-26 08:54:00,1.5574,1.55756,1.55729,1.55737,327000005.0
2006-05-26 08:55:00,1.55753,1.55766,1.55736,1.5576,340400001.0
2006-05-26 08:56:00,1.55748,1.55764,1.55735,1.55764,241599999.0
2006-05-26 08:57:00,1.55771,1.55771,1.55749,1.55749,82299999.0
2006-05-26 08:58:00,1.55742,1.55767,1.55742,1.55767,99800002.0
2006-05-26 08:59:00,1.55767,1.55774,1.55754,1.55756,439900001.0
2006-05-26 09:00:00,1.55751,1.55765,1.55734,1.55734,359700002.0
2006-05-26 09:01:00,1.55725,1.55747,1.55717,1.55726,224100000.0
2006-05-26 09:02:00,1.55724,1.55744,1.55716,1.55736,189500001.0
2006-05-26 09:03:00,1.55755,1.5576,1.55746,1.5576,186200002.0
2006-05-26 09:04:00,1.55746,1.55765,1.55746,1.55765,275300001.0
2006-05-26 09:05:00,1.55762,1.55769,1.55747,1.55759,254299997.0
2006-05-26 09:06:00,1.55759,1.55775,1.55746,1.55767,228799999.0
2006-05-26 09:07:00,1.5577,1.55779,1.55753,1.55758,212600002.0
2006-05-26 09:08:00,1.55777,1.55797,1.55772,1.55784,300399998.0
2006-05-26 09:09:00,1.55809,1.55814,1.55791,1.55801,234000002.0
2006-05-26 09:10:00,1.55805,1.55824,1.55794,1.55823,210799999.0
2006-05-26 09:11:00,1.55812,1.55822,1.55789,1.55789,248300002.0
2006-05-26 09:12:00,1.55785,1.55794,1.55768,1.5578,353100001.0
2006-05-26 09:13:00,1.55742,1.55761,1.55727,1.55741,387800008.0
2006-05-26 09:14:00,1.55743,1.55743,1.55706,1.55714,297299997.0
2006-05-26 09:15:00,1.55725,1.55755,1.55716,1.5573,355600004.0
2006-05-26 09:16:00,1.5574,1.5574,1.55712,1.55722,303000003.0
2006-05-26 09:17:00,1.55719,1.55733,1.55719,1.55733,84600003.0
2006-05-26 09:18:00,1.55717,1.55742,1.55714,1.55734,476499999.0
2006-05-26 09:19:00,1.55727,1.5575,1.55716,1.55736,262700003.0
2006-05-26 09:20:00,1.55726,1.55744,1.55705,1.55705,319700004.0
2006-05-26 09:21:00,1.55726,1.55734,1.557,1.55713,337900001.0
2006-05-26 09:22:00,1.55719,1.5573,1.55719,1.5573,110600000.0
2006-05-26 09:23:00,1.55718,1.55725,1.55706,1.55725,175700003.0
2006-05-26 09:24:00,1.55709,1.5573,1.55709,1.55727,361600002.0
2006-05-26 09:25:00,1.55715,1.55715,1.55687,1.55695,219900002.0
2006-05-26 09:26:00,1.55707,1.55709,1.55685,1.55702,462700007.0
2006-05-26 09:27:00,1.55707,1.55743,1.55687,1.55733,355199998.0
2006-05-26 09:28:00,1.55742,1.55742,1.55719,1.55719,295600005.0
2006-05-26 09:29:00,1.55729,1.55743,1.55723,1.5574,183999999.0
2006-05-26 09:30:00,1.5574,1.55745,1.5574,1.55745,66300000.0
2006-05-26 09:31:00,1.55738,1.55745,1.55724,1.55728,171000000.0
2006-05-26 09:32:00,1.55722,1.55745,1.55722,1.55742,272899998.0
2006-05-26 09:33:00,1.55746,1.55746,1.55721,1.55725,286200006.0
2006-05-26 09:34:00,1.55725,1.55757,1.55725,1.55744,355600001.0
2006-05-26 09:35:00,1.55739,1.55762,1.55739,1.55762,258100000.0
2006-05-26 09:36:00,1.55756,1.55777,1.55756,1.55757,249199999.0
2006-05-26 09:37:00,1.55753,1.55771,1.55749,1.55764,335100001.0
2006-05-26 09:38:00,1.55765,1.55776,1.55746,1.55775,188800001.0
2006-05-26 09:39:00,1.55773,1.55782,1.55762,1.55777,217299999.0
2006-05-26 09:40:00,1.55765,1.55772,1.55756,1.55769,385300005.0
2006-05-26 09:41:00,1.55762,1.55771,1.55755,1.55765,274100002.0
2006-05-26 09:42:00,1.55755,1.55791,1.55755,1.55783,462600003.0
2006-05-26 09:43:00,1.55788,1.55792,1.55765,1.55778,370499999.0
2006-05-26 09:44:00,1.55775,1.55794,1.55769,1.55785,145600000.0
2006-05-26 09:45:00,1.55793,1.55806,1.55783,1.558,294099997.0
2006-05-26 09:46:00,1.55789,1.55811,1.55787,1.55809,344800001.0
2006-05-26 09:47:00,1.55807,1.55813,1.55794,1.55801,271500000.0
2006-05-26 09:48:00,1.55804,1.5582,1.55799,1.55817,374200000.0
2006-05-26 09:49:00,1.55814,1.55814,1.558,1.558,214999999.0
2006-05-26 09:50:00,1.55811,1.55825,1.55801,1.55825,199300001.0
2006-05-26 09:51:00,1.55813,1.55827,1.55806,1.55815,338799999.0
2006-05-26 09:52:00,1.55801,1.55817,1.5579,1.55803,271600004.0
2006-05-26 09:53:00,1.55793,1.55807,1.55777,1.55797,280399999.0
2006-05-26 09:54:00,1.55794,1.55799,1.55766,1.55766,256299999.0
2006-05-26 09:55:00,1.55766,1.55782,1.55753,1.55777,313600005.0
2006-05-26 09:56:00,1.55748,1.5576,1.55735,1.5574,198500002.0
2006-05-26 09:57:00,1.55747,1.55761,1.55744,1.5575,341400002.0
2006-05-26 09:58:00,1.55767,1.55769,1.55749,1.55761,304899997.0
2006-05-26 09:59:00,1.55773,1.55774,1.5575,1.55754,592900000.0
2006-05-26 10:00:00,1.55753,1.55771,1.55745,1.55755,208700002.0
2006-05-26 10:01:00,1.5576,1.55772,1.55751,1.55763,256700001.0
2006-05-26 10:02:00,1.55755,1.55771,1.55738,1.5575,388800004.0
2006-05-26 10:03:00,1.55756,1.55779,1.55756,1.55779,253700000.0
2006-05-26 10:04:00,1.55783,1.55799,1.5578,1.55785,311899999.0
2006-05-26 10:05:00,1.55763,1.55794,1.55763,1.55794,307699997.0
2006-05-26 10:06:00,1.55776,1.55791,1.55776,1.55778,422500007.0
2006-05-26 10:07:00,1.55783,1.55783,1.55752,1.55765,385899999.0
2006-05-26 10:08:00,1.55758,1.55775,1.55736,1.55757,572700002.0
2006-05-26 10:09:00,1.55729,1.55777,1.55729,1.55766,416999999.0
2006-05-26 10:10:00,1.55749,1.55766,1.5574,1.5576,369099997.0
2006-05-26 10:11:00,1.55748,1.55771,1.55735,1.55749,273000000.0
2006-05-26 10:12:00,1.55749,1.55775,1.55743,1.5575,318100001.0
2006-05-26 10:13:00,1.55776,1.55786,1.55758,1.55774,405500001.0
2006-05-26 10:14:00,1.55766,1.55773,1.55747,1.55767,261500004.0
2006-05-26 10:15:00,1.55767,1.55768,1.55733,1.55733,323600006.0
2006-05-26 10:16:00,1.5575,1.55774,1.55748,1.5576,451900006.0
2006-05-26 10:17:00,1.55774,1.55798,1.55774,1.55788,288399995.0
2006-05-26 10:18:00,1.5579,1.55796,1.55773,1.5579,294500000.0
2006-05-26 10:19:00,1.55777,1.5579,1.5577,1.55771,294000001.0
2006-05-26 10:20:00,1.55768,1.55784,1.55759,1.55768,330900002.0
2006-05-26 10:21:00,1.55771,1.55788,1.5576,1.55765,316600000.0
2006-05-26 10:22:00,1.55772,1.55778,1.55745,1.55757,450100003.0
2006-05-26 10:23:00,1.55757,1.55767,1.55742,1.55767,183500000.0
2006-05-26 10:24:00,1.55763,1.5577,1.55738,1.5576,350300002.0
2006-05-26 10:25:00,1.55761,1.55772,1.55727,1.55747,351900002.0
2006-05-26 10:26:00,1.55743,1.5576,1.55743,1.5575,333100001.0
2006-05-26 10:27:00,1.55747,1.55762,1.55743,1.5576,245499999.0
2006-05-26 10:28:00,1.55753,1.5576,1.55746,1.5576,266200001.0
2006-05-26 10:29:00,1.55765,1.55774,1.55752,1.55759,328399999.0
2006-05-26 10:30:00,1.55757,1.55767,1.55743,1.55749,329100002.0
2006-05-26 10:31:00,1.55757,1.55764,1.55743,1.5575,227400000.0
2006-05-26 10:32:00,1.55748,1.55765,1.55743,1.55755,259400000.0
2006-05-26 10:33:00,1.55755,1.55763,1.55737,1.55756,130100001.0
2006-05-26 10:34:00,1.55754,1.55758,1.55739,1.55739,235699999.0
2006-05-26 10:35:00,1.55754,1.55765,1.55747,1.55754,333200000.0
2006-05-26 10:36:00,1.5575,1.55766,1.5575,1.55762,570099999.0
2006-05-26 10:37:00,1.55752,1.55766,1.55746,1.55764,254099999.0
2006-05-26 10:38:00,1.55765,1.5577,1.5575,1.55752,353899996.0
2006-05-26 10:39:00,1.55759,1.55759,1.55743,1.55749,368400010.0
2006-05-26 10:40:00,1.55745,1.55761,1.55734,1.55746,173799997.0
2006-05-26 10:41:00,1.55739,1.55743,1.55712,1.55712,358300000.0
2006-05-26 10:42:00,1.55737,1.5574,1.55715,1.55723,311300000.0
2006-05-26 10:43:00,1.55729,1.55741,1.55688,1.55741,364100003.0
2006-05-26 10:44:00,1.55735,1.55735,1.55695,1.55702,278699999.0
2006-05-26 10:45:00,1.55718,1.55734,1.55718,1.55734,153400002.0
2006-05-26 10:46:00,1.55722,1.55744,1.55722,1.55728,303199999.0
2006-05-26 10:47:00,1.55742,1.55742,1.55716,1.55716,223100002.0
2006-05-26 10:48:00,1.55725,1.55746,1.55722,1.55732,412700003.0
2006-05-26 10:49:00,1.55738,1.55746,1.55729,1.55734,400200008.0
2006-05-26 10:50:00,1.55744,1.55766,1.55728,1.55747,342600004.0
2006-05-26 10:51:00,1.55734,1.55767,1.55734,1.55763,401699999.0
2006-05-26 10:52:00,1.55741,1.55762,1.55738,1.55744,177399998.0
2006-05-26 10:53:00,1.55757,1.55757,1.55733,1.55742,143900002.0
2006-05-26 10:54:00,1.55747,1.5575,1.55729,1.55729,275500002.0
2006-05-26 10:55:00,1.55717,1.55756,1.55717,1.55756,343500003.0
2006-05-26 10:56:00,1.55747,1.55759,1.55717,1.55751,338999999.0
2006-05-26 10:57:00,1.55739,1.55765,1.55737,1.55765,252700000.0
2006-05-26 10:58:00,1.55762,1.55762,1.55745,1.55746,111000000.0
2006-05-26 10:59:00,1.55766,1.55767,1.55748,1.55757,262699998.0
2006-05-26 11:00:00,1.55759,1.55767,1.55744,1.55756,203399999.0
2006-05-26 11:01:00,1.55752,1.55761,1.55736,1.55759,174799999.0
2006-05-26 11:02:00,1.55758,1.55758,1.55733,1.55745,195699998.0
2006-05-26 11:03:00,1.55738,1.55754,1.55735,1.55747,361200002.0
2006-05-26 11:04:00,1.55727,1.55764,1.55727,1.55759,354799999.0
2006-05-26 11:05:00,1.55736,1.55756,1.55736,1.55756,291500000.0
2006-05-26 11:06:00,1.55759,1.55761,1.55755,1.55755,125299999.0
2006-05-26 11:07:00,1.55759,1.55763,1.55746,1.55746,253600000.0
2006-05-26 11:08:00,1.55748,1.55764,1.55742,1.55751,208400001.0
2006-05-26 11:09:00,1.55742,1.55759,1.55736,1.55759,198700000.0
2006-05-26 11:10:00,1.55758,1.55761,1.55743,1.55743,255700002.0
2006-05-26 11:11:00,1.55756,1.55766,1.55743,1.5575,450100006.0
2006-05-26 11:12:00,1.55745,1.55765,1.55743,1.55756,231999999.0
2006-05-26 11:13:00,1.55751,1.55758,1.55733,1.5575,452500002.0
2006-05-26 11:14:00,1.55749,1.55769,1.55749,1.55765,243000001.0
2006-05-26 11:15:00,1.55744,1.55761,1.55735,1.55744,354899999.0
2006-05-26 11:16:00,1.55733,1.55735,1.55716,1.55729,293800002.0
2006-05-26 11:17:00,1.55701,1.55722,1.55701,1.55713,172700000.0
2006-05-26 11:18:00,1.5571,1.55715,1.55699,1.55708,175000000.0
2006-05-26 11:19:00,1.55702,1.55714,1.55701,1.5571,380400004.0
2006-05-26 11:20:00,1.55701,1.55717,1.55694,1.55694,350800001.0
2006-05-26 11:21:00,1.557,1.5571,1.55694,1.55703,274599999.0
2006-05-26 11:22:00,1.55689,1.55713,1.55689,1.55705,154700000.0
2006-05-26 11:23:00,1.55697,1.55717,1.55693,1.55705,306400001.0
2006-05-26 11:24:00,1.55693,1.55724,1.55693,1.5572,322000001.0
2006-05-26 11:25:00,1.55716,1.55717,1.55683,1.55707,325100000.0
2006-05-26 11:26:00,1.55718,1.55723,1.55708,1.55716,213899995.0
2006-05-26 11:27:00,1.55706,1.55717,1.55704,1.55716,388100002.0
2006-05-26 11:28:00,1.55709,1.55721,1.55699,1.55705,312900003.0
2006-05-26 11:29:00,1.55703,1.55719,1.55701,1.55713,392300000.0
2006-05-26 11:30:00,1.55705,1.55725,1.55702,1.55714,306600000.0
2006-05-26 11:31:00,1.55704,1.55718,1.55702,1.55714,369200004.0
2006-05-26 11:32:00,1.5571,1.55728,1.55703,1.55728,327599999.0
2006-05-26 11:33:00,1.55734,1.55734,1.55715,1.55726,335800001.0
2006-05-26 11:34:00,1.5573,1.55733,1.55709,1.5572,437599999.0
2006-05-26 11:35:00,1.55729,1.55735,1.5571,1.5572,265099999.0
2006-05-26 11:36:00,1.55731,1.55742,1.55723,1.55735,239200002.0
2006-05-26 11:37:00,1.55723,1.55746,1.55723,1.55738,276900001.0
2006-05-26 11:38:00,1.55746,1.55753,1.55735,1.55746,104700000.0
2006-05-26 11:39:00,1.5574,1.55756,1.5573,1.55747,332899999.0
2006-05-26 11:40:00,1.55746,1.55756,1.55732,1.55745,201999998.0
2006-05-26 11:41:00,1.5574,1.55748,1.55725,1.5574,442099999.0
2006-05-26 11:42:00,1.5574,1.55754,1.55726,1.55743,326800001.0
2006-05-26 11:43:00,1.55739,1.5575,1.55729,1.55735,407999995.0
2006-05-26 11:44:00,1.55732,1.55741,1.55721,1.55723,313699997.0
2006-05-26 11:45:00,1.55743,1.55751,1.55728,1.55733,316600003.0
2006-05-26 11:46:00,1.5574,1.55748,1.55726,1.55737,211999999.0
2006-05-26 11:47:00,1.5572,1.55744,1.55715,1.55731,348800007.0
2006-05-26 11:48:00,1.55749,1.55749,1.55723,1.55738,220499998.0
2006-05-26 11:49:00,1.55736,1.55755,1.55725,1.55745,243600000.0
2006-05-26 11:50:00,1.5575,1.55756,1.55742,1.55746,442600000.0
2006-05-26 11:51:00,1.55749,1.55753,1.5572,1.55737,538300000.0
2006-05-26 11:52:00,1.5573,1.55755,1.5573,1.55755,276400002.0
2006-05-26 11:53:00,1.55743,1.55755,1.55739,1.55747,297300000.0
2006-05-26 11:54:00,1.55743,1.55743,1.55714,1.55714,314500000.0
2006-05-26 11:55:00,1.5573,1.55749,1.55715,1.55732,498300002.0
2006-05-26 11:56:00,1.55729,1.55758,1.55727,1.55758,237500000.0
2006-05-26 11:57:00,1.55743,1.55764,1.55743,1.55761,170499998.0
2006-05-26 11:58:00,1.55758,1.5576,1.55736,1.55746,225400000.0
2006-05-26 11:59:00,1.55749,1.55765,1.55736,1.55752,281099998.0
2006-05-26 12:00:00,1.55751,1.55757,1.55732,1.55747,380700003.0
2006-05-26 12:01:00,1.5573,1.55758,1.5573,1.55755,237799999.0
2006-05-26 12:02:00,1.55761,1.55766,1.55735,1.55742,461200001.0
2006-05-26 12:03:00,1.5573,1.5575,1.55711,1.5575,385200001.0
2006-05-26 12:04:00,1.55741,1.55749,1.55734,1.55741,64700000.0
2006-05-26 12:05:00,1.55738,1.55747,1.55727,1.55738,188800002.0
2006-05-26 12:06:00,1.55742,1.55742,1.55708,1.5572,249700000.0
2006-05-26 12:07:00,1.55726,1.5574,1.55717,1.5573,314200001.0
2006-05-26 12:08:00,1.55743,1.55747,1.55725,1.55725,251099998.0
2006-05-26 12:09:00,1.5573,1.55738,1.55721,1.55724,217699999.0
2006-05-26 12:10:00,1.55738,1.55738,1.55712,1.55712,134400000.0
2006-05-26 12:11:00,1.55735,1.5574,1.55709,1.55727,395799997.0
2006-05-26 12:12:00,1.55732,1.55747,1.55732,1.55747,279300000.0
2006-05-26 12:13:00,1.55751,1.55755,1.5574,1.55746,290000005.0
2006-05-26 12:14:00,1.55751,1.55755,1.55734,1.55739,182900001.0
2006-05-26 12:15:00,1.5575,1.55764,1.55739,1.55764,270599998.0
2006-05-26 12:16:00,1.55755,1.55765,1.55742,1.55749,182100003.0
2006-05-26 12:17:00,1.55757,1.55765,1.55747,1.5576,252299998.0
2006-05-26 12:18:00,1.55755,1.5576,1.55741,1.55741,138299999.0
2006-05-26 12:19:00,1.55754,1.55765,1.55743,1.55743,332400002.0
2006-05-26 12:20:00,1.5576,1.55768,1.55755,1.55766,251199998.0
2006-05-26 12:21:00,1.55756,1.55771,1.55744,1.55759,261799999.0
2006-05-26 12:22:00,1.55761,1.55774,1.55756,1.5577,235099998.0
2006-05-26 12:23:00,1.55771,1.55778,1.5575,1.5575,277300000.0
2006-05-26 12:24:00,1.5577,1.55775,1.5576,1.55769,186900002.0
2006-05-26 12:25:00,1.55772,1.55772,1.55742,1.55748,233099999.0
2006-05-26 12:26:00,1.55765,1.55772,1.55752,1.55765,314100001.0
2006-05-26 12:27:00,1.55754,1.55766,1.55747,1.55754,189100000.0
2006-05-26 12:28:00,1.55724,1.55756,1.55724,1.5574,272699998.0
2006-05-26 12:29:00,1.5574,1.5575,1.55727,1.55745,295700005.0
2006-05-26 12:30:00,1.55742,1.55746,1.55725,1.55731,93900000.0
2006-05-26 12:31:00,1.55748,1.55748,1.55724,1.55736,347900002.0
2006-05-26 12:32:00,1.55743,1.55752,1.55734,1.55734,361200001.0
2006-05-26 12:33:00,1.55737,1.5575,1.55737,1.5575,54200000.0
2006-05-26 12:34:00,1.55747,1.55763,1.55743,1.5575,303600003.0
2006-05-26 12:35:00,1.55748,1.55755,1.55742,1.5575,71900000.0
2006-05-26 12:36:00,1.55738,1.55762,1.55736,1.55737,377599998.0
2006-05-26 12:37:00,1.55763,1.55766,1.55745,1.55762,337199996.0
2006-05-26 12:38:00,1.5576,1.55771,1.55748,1.55752,306799997.0
2006-05-26 12:39:00,1.55741,1.55756,1.55732,1.55745,195300000.0
2006-05-26 12:40:00,1.55747,1.55756,1.55727,1.55735,242799996.0
2006-05-26 12:41:00,1.55748,1.55753,1.55728,1.55728,261299999.0
2006-05-26 12:42:00,1.55738,1.55755,1.55731,1.5574,178700002.0
2006-05-26 12:43:00,1.55736,1.55749,1.55723,1.55745,303500001.0
2006-05-26 12:44:00,1.55733,1.5575,1.55724,1.55729,269700000.0
2006-05-26 12:45:00,1.55725,1.55742,1.55725,1.55735,299600000.0
2006-05-26 12:46:00,1.55737,1.55763,1.55734,1.5576,304700004.0
2006-05-26 12:47:00,1.55758,1.55763,1.55746,1.55754,287700005.0
2006-05-26 12:48:00,1.5573,1.55763,1.5573,1.55763,311599999.0
2006-05-26 12:49:00,1.55764,1.55777,1.55758,1.55771,225799999.0
2006-05-26 12:50:00,1.55752,1.55768,1.55745,1.5576,148400000.0
2006-05-26 12:51:00,1.5577,1.5577,1.55757,1.55768,292700002.0
2006-05-26 12:52:00,1.55753,1.55783,1.55728,1.55764,554800002.0
2006-05-26 12:53:00,1.55787,1.55796,1.55764,1.55788,288499999.0
2006-05-26 12:54:00,1.55788,1.55799,1.55778,1.5579,126100000.0
2006-05-26 12:55:00,1.55795,1.55802,1.55784,1.55784,221099998.0
2006-05-26 12:56:00,1.55783,1.55807,1.55768,1.55798,366000001.0
2006-05-26 12:57:00,1.55801,1.55807,1.55789,1.55801,197900003.0
2006-05-26 12:58:00,1.55795,1.55818,1.55795,1.5581,460300004.0
2006-05-26 12:59:00,1.55814,1.55842,1.55806,1.55827,243899999.0
2006-05-26 13:00:00,1.55839,1.55854,1.55832,1.55842,302800003.0
2006-05-26 13:01:00,1.5585,1.55861,1.55846,1.55857,315899997.0
2006-05-26 13:02:00,1.55857,1.55862,1.55838,1.55838,155100001.0
2006-05-26 13:03:00,1.55852,1.55868,1.55843,1.5585,226299999.0
2006-05-26 13:04:00,1.55855,1.5587,1.55848,1.55862,404800000.0
2006-05-26 13:05:00,1.55846,1.55864,1.55846,1.55864,298600005.0
2006-05-26 13:06:00,1.55865,1.55883,1.55855,1.55868,165500000.0
2006-05-26 13:07:00,1.55857,1.5587,1.55844,1.55859,293599999.0
2006-05-26 13:08:00,1.5586,1.55866,1.55842,1.5586,297400003.0
2006-05-26 13:09:00,1.55862,1.5587,1.55857,1.5587,179700002.0
2006-05-26 13:10:00,1.55862,1.55876,1.55849,1.55856,314200003.0
2006-05-26 13:11:00,1.55856,1.55864,1.55846,1.55856,347000000.0
2006-05-26 13:12:00,1.55854,1.55854,1.55831,1.55836,168300000.0
2006-05-26 13:13:00,1.55848,1.55851,1.55832,1.55839,153699999.0
2006-05-26 13:14:00,1.55851,1.55851,1.55833,1.55848,227299999.0
2006-05-26 13:15:00,1.55848,1.55857,1.5584,1.5584,220600002.0
2006-05-26 13:16:00,1.5585,1.55864,1.55839,1.55854,280300000.0
2006-05-26 13:17:00,1.55846,1.55853,1.55828,1.55843,225200000.0
2006-05-26 13:18:00,1.55837,1.55849,1.55822,1.55822,432800000.0
2006-05-26 13:19:00,1.55842,1.55848,1.5582,1.55829,291500003.0
2006-05-26 13:20:00,1.5584,1.55841,1.55822,1.55822,273200000.0
2006-05-26 13:21:00,1.55827,1.55839,1.55816,1.55824,292399999.0
2006-05-26 13:22:00,1.55838,1.55845,1.55828,1.55845,305300001.0
2006-05-26 13:23:00,1.55843,1.5585,1.55824,1.55838,265899997.0
2006-05-26 13:24:00,1.55822,1.55843,1.55822,1.55838,264300001.0
2006-05-26 13:25:00,1.55838,1.55839,1.55811,1.55818,395900002.0
2006-05-26 13:26:00,1.55807,1.55821,1.55778,1.55792,226200002.0
2006-05-26 13:27:00,1.55783,1.55808,1.55783,1.55801,263800004.0
2006-05-26 13:28:00,1.55785,1.55792,1.55775,1.5578,272599999.0
2006-05-26 13:29:00,1.55778,1.55795,1.55767,1.55793,289500002.0
2006-05-26 13:30:00,1.5578,1.55798,1.5578,1.55795,245299999.0
2006-05-26 13:31:00,1.55785,1.55795,1.55778,1.5579,301099998.0
2006-05-26 13:32:00,1.55793,1.55803,1.55785,1.55785,248600006.0
2006-05-26 13:33:00,1.55789,1.55794,1.55777,1.55777,243400001.0
2006-05-26 13:34:00,1.55785,1.55791,1.55769,1.55786,305500003.0
2006-05-26 13:35:00,1.55776,1.55804,1.55773,1.55801,332100005.0
2006-05-26 13:36:00,1.55809,1.55826,1.55803,1.55803,371400005.0
2006-05-26 13:37:00,1.55807,1.55824,1.55805,1.55815,158500000.0
2006-05-26 13:38:00,1.55826,1.55836,1.5582,1.55829,188500001.0
2006-05-26 13:39:00,1.55842,1.55847,1.55834,1.55837,140999996.0
2006-05-26 13:40:00,1.55845,1.55861,1.55829,1.55838,342400004.0
2006-05-26 13:41:00,1.55833,1.55833,1.55806,1.55806,71100000.0
2006-05-26 13:42:00,1.55823,1.55842,1.55814,1.5583,366400004.0
2006-05-26 13:43:00,1.55842,1.55842,1.55824,1.55824,236100000.0
2006-05-26 13:44:00,1.55842,1.55842,1.55821,1.55829,228799997.0
2006-05-26 13:45:00,1.55826,1.55844,1.55818,1.55829,307800003.0
2006-05-26 13:46:00,1.55827,1.55836,1.5581,1.55826,254099998.0
2006-05-26 13:47:00,1.55822,1.55826,1.55793,1.55793,374500002.0
2006-05-26 13:48:00,1.55823,1.55827,1.55797,1.55802,362499996.0
2006-05-26 13:49:00,1.55802,1.55819,1.55782,1.55782,204899998.0
2006-05-26 13:50:00,1.55777,1.55807,1.55773,1.558,270700003.0
2006-05-26 13:51:00,1.55798,1.55808,1.55782,1.55792,337100000.0
2006-05-26 13:52:00,1.55796,1.55818,1.55792,1.55818,166300000.0
2006-05-26 13:53:00,1.55823,1.55829,1.55809,1.5582,156600003.0
2006-05-26 13:54:00,1.55827,1.55827,1.55799,1.55817,296700004.0
2006-05-26 13:55:00,1.55827,1.55831,1.55817,1.55817,370600003.0
2006-05-26 13:56:00,1.55817,1.55825,1.55798,1.55825,273399999.0
2006-05-26 13:57:00,1.55821,1.55828,1.55807,1.55808,350600004.0
2006-05-26 13:58:00,1.5582,1.55858,1.55816,1.55858,195200002.0
2006-05-26 13:59:00,1.55857,1.5587,1.55844,1.55862,251600003.0
2006-05-26 14:00:00,1.55868,1.55868,1.55854,1.55854,141300002.0
2006-05-26 14:01:00,1.5586,1.55883,1.55848,1.55852,306399995.0
2006-05-26 14:02:00,1.55875,1.55879,1.55858,1.55863,424600001.0
2006-05-26 14:03:00,1.55844,1.55868,1.55823,1.55843,168100003.0
2006-05-26 14:04:00,1.55842,1.55854,1.55831,1.55847,298600002.0
2006-05-26 14:05:00,1.55833,1.55843,1.55824,1.5583,278200000.0
2006-05-26 14:06:00,1.5584,1.55845,1.55825,1.5583,383799998.0
2006-05-26 14:07:00,1.55823,1.5584,1.55823,1.55833,420400006.0
2006-05-26 14:08:00,1.55817,1.5584,1.55815,1.5583,254499998.0
2006-05-26 14:09:00,1.55833,1.55842,1.55824,1.55827,174100004.0
2006-05-26 14:10:00,1.55844,1.55863,1.55837,1.55839,266400001.0
2006-05-26 14:11:00,1.55848,1.55864,1.55833,1.55851,197700000.0
2006-05-26 14:12:00,1.55865,1.55883,1.55849,1.55867,252300003.0
2006-05-26 14:13:00,1.55896,1.55896,1.55865,1.55884,280800002.0
2006-05-26 14:14:00,1.55878,1.55901,1.5587,1.5588,373999994.0
2006-05-26 14:15:00,1.55876,1.55884,1.55862,1.55867,194399999.0
2006-05-26 14:16:00,1.55882,1.5589,1.55871,1.5588,297200000.0
2006-05-26 14:17:00,1.55867,1.55886,1.55861,1.55885,268099997.0
2006-05-26 14:18:00,1.55874,1.55874,1.55848,1.55848,439200006.0
2006-05-26 14:19:00,1.55845,1.55853,1.55833,1.55848,202600000.0
2006-05-26 14:20:00,1.55849,1.55857,1.55832,1.55851,354900001.0
2006-05-26 14:21:00,1.55841,1.55858,1.55834,1.55838,315600001.0
2006-05-26 14:22:00,1.55847,1.55872,1.55847,1.55859,170299999.0
2006-05-26 14:23:00,1.55878,1.55895,1.55877,1.55889,173500002.0
2006-05-26 14:24:00,1.55901,1.55901,1.55867,1.55885,337999997.0
2006-05-26 14:25:00,1.55876,1.55883,1.55874,1.55877,105800000.0
2006-05-26 14:26:00,1.55855,1.55868,1.5584,1.55856,439100002.0
2006-05-26 14:27:00,1.5585,1.55868,1.55835,1.55865,277499998.0
2006-05-26 14:28:00,1.55853,1.55861,1.55837,1.55845,468000000.0
2006-05-26 14:29:00,1.5585,1.5587,1.55771,1.55771,428900000.0
2006-05-26 14:30:00,1.55771,1.55862,1.55764,1.55861,288599999.0
2006-05-26 14:31:00,1.55867,1.55878,1.5585,1.5585,260499999.0
2006-05-26 14:32:00,1.55878,1.559,1.55871,1.55889,468400003.0
2006-05-26 14:33:00,1.55903,1.5591,1.5589,1.55903,334000003.0
2006-05-26 14:34:00,1.55896,1.55929,1.55889,1.55906,357999995.0
2006-05-26 14:35:00,1.55895,1.55927,1.55888,1.55906,377799999.0
2006-05-26 14:36:00,1.55914,1.55921,1.55896,1.55898,319700000.0
2006-05-26 14:37:00,1.55919,1.55936,1.55913,1.5592,255500004.0
2006-05-26 14:38:00,1.5593,1.55948,1.5593,1.55937,208399999.0
2006-05-26 14:39:00,1.55952,1.55952,1.55932,1.5595,374700000.0
2006-05-26 14:40:00,1.55949,1.55949,1.55925,1.55931,186900000.0
2006-05-26 14:41:00,1.55928,1.55935,1.55917,1.55932,354200002.0
2006-05-26 14:42:00,1.5592,1.55928,1.55884,1.55901,400400003.0
2006-05-26 14:43:00,1.55895,1.55908,1.55881,1.55898,375500001.0
2006-05-26 14:44:00,1.55895,1.55911,1.55891,1.55903,367000000.0
2006-05-26 14:45:00,1.55911,1.55911,1.55899,1.55899,48000000.0
2006-05-26 14:46:00,1.55915,1.55928,1.55898,1.55916,403500001.0
2006-05-26 14:47:00,1.55934,1.55944,1.55928,1.55934,103800000.0
2006-05-26 14:48:00,1.55934,1.55955,1.55924,1.55935,271700002.0
2006-05-26 14:49:00,1.55945,1.5595,1.55926,1.55937,475199996.0
2006-05-26 14:50:00,1.55947,1.55953,1.5592,1.55933,226800003.0
2006-05-26 14:51:00,1.55921,1.55937,1.55913,1.55932,227500001.0
2006-05-26 14:52:00,1.55932,1.55932,1.55916,1.55918,227000000.0
2006-05-26 14:53:00,1.55913,1.55944,1.5591,1.5594,352600002.0
2006-05-26 14:54:00,1.5593,1.55947,1.55922,1.55946,306100006.0
2006-05-26 14:55:00,1.55924,1.5594,1.55922,1.5593,107400000.0
2006-05-26 14:56:00,1.55938,1.55938,1.55918,1.55938,329900003.0
2006-05-26 14:57:00,1.55925,1.55935,1.55919,1.55929,299499999.0
2006-05-26 14:58:00,1.55918,1.55937,1.55918,1.5592,236500002.0
2006-05-26 14:59:00,1.5592,1.55934,1.55911,1.55925,461500005.0
2006-05-26 15:00:00,1.55923,1.55937,1.55916,1.55916,420699995.0
2006-05-26 15:01:00,1.55924,1.55933,1.55901,1.55916,460100008.0
2006-05-26 15:02:00,1.55925,1.55926,1.55899,1.55908,487700006.0
2006-05-26 15:03:00,1.55922,1.55925,1.5591,1.5591,324700001.0
2006-05-26 15:04:00,1.55908,1.55921,1.55901,1.55915,287299997.0
2006-05-26 15:05:00,1.5592,1.5592,1.55874,1.55905,222000000.0
2006-05-26 15:06:00,1.55889,1.5591,1.55889,1.55905,211000004.0
2006-05-26 15:07:00,1.55885,1.55906,1.55885,1.55897,193899997.0
2006-05-26 15:08:00,1.55899,1.559,1.55864,1.55864,177799999.0
2006-05-26 15:09:00,1.55897,1.55905,1.55881,1.55881,162399998.0
2006-05-26 15:10:00,1.55884,1.55903,1.55872,1.55896,216600001.0
2006-05-26 15:11:00,1.55895,1.55903,1.55885,1.55896,228100002.0
2006-05-26 15:12:00,1.55898,1.55906,1.55884,1.55895,300499998.0
2006-05-26 15:13:00,1.55901,1.55909,1.55885,1.55907,408500000.0
2006-05-26 15:14:00,1.5591,1.55924,1.55899,1.55912,344900002.0
2006-05-26 15:15:00,1.5591,1.55916,1.5588,1.5588,298299995.0
2006-05-26 15:16:00,1.55889,1.55906,1.55889,1.55902,268699998.0
2006-05-26 15:17:00,1.5592,1.55938,1.5592,1.55938,161200000.0
2006-05-26 15:18:00,1.55947,1.55967,1.55935,1.55957,361200000.0
2006-05-26 15:19:00,1.55961,1.55977,1.55953,1.55964,422399999.0
2006-05-26 15:20:00,1.55968,1.55976,1.55954,1.55969,254599998.0
2006-05-26 15:21:00,1.55966,1.55976,1.55953,1.55956,327499995.0
2006-05-26 15:22:00,1.55916,1.5594,1.55881,1.55894,352099998.0
2006-05-26 15:23:00,1.55879,1.55901,1.55877,1.55898,140500002.0
2006-05-26 15:24:00,1.55913,1.55931,1.55903,1.55916,341100004.0
2006-05-26 15:25:00,1.55922,1.5593,1.55906,1.55919,252599998.0
2006-05-26 15:26:00,1.55924,1.55926,1.55915,1.55915,108600000.0
2006-05-26 15:27:00,1.55938,1.55943,1.55935,1.55935,226000000.0
2006-05-26 15:28:00,1.55929,1.55947,1.55928,1.55938,307900001.0
2006-05-26 15:29:00,1.55937,1.55951,1.55924,1.55943,140299999.0
2006-05-26 15:30:00,1.55932,1.55963,1.55923,1.55942,246100005.0
2006-05-26 15:31:00,1.55945,1.55965,1.55923,1.55953,142599997.0
2006-05-26 15:32:00,1.55973,1.55979,1.55947,1.55979,247200000.0
2006-05-26 15:33:00,1.55991,1.5601,1.55976,1.5601,301699993.0
2006-05-26 15:34:00,1.5601,1.5602,1.55997,1.56019,208900004.0
2006-05-26 15:35:00,1.56044,1.56064,1.56029,1.56055,318200006.0
2006-05-26 15:36:00,1.5606,1.56086,1.56051,1.5606,379300000.0
2006-05-26 15:37:00,1.56063,1.56066,1.56028,1.56039,394600004.0
2006-05-26 15:38:00,1.56049,1.56068,1.56039,1.56047,421800002.0
2006-05-26 15:39:00,1.56064,1.56072,1.56042,1.56062,285099999.0
2006-05-26 15:40:00,1.56064,1.56079,1.56056,1.56074,258000002.0
2006-05-26 15:41:00,1.56047,1.56064,1.56038,1.56064,277600002.0
2006-05-26 15:42:00,1.56072,1.56073,1.56041,1.56051,481200003.0
2006-05-26 15:43:00,1.56045,1.56061,1.56031,1.56041,183700001.0
2006-05-26 15:44:00,1.56038,1.56072,1.56028,1.56061,367000001.0
2006-05-26 15:45:00,1.56082,1.56089,1.56054,1.56057,205500000.0
2006-05-26 15:46:00,1.56067,1.56092,1.56059,1.56079,316200001.0
2006-05-26 15:47:00,1.56063,1.56096,1.56058,1.56084,253900000.0
2006-05-26 15:48:00,1.56097,1.56097,1.56039,1.56065,396600000.0
2006-05-26 15:49:00,1.56038,1.56074,1.56038,1.56072,243799999.0
2006-05-26 15:50:00,1.56055,1.56093,1.56051,1.56093,342299996.0
2006-05-26 15:51:00,1.56085,1.56085,1.5606,1.5606,298400001.0
2006-05-26 15:52:00,1.56103,1.56155,1.56103,1.5614,188299997.0
2006-05-26 15:53:00,1.5617,1.56179,1.56133,1.56146,317400004.0
2006-05-26 15:54:00,1.56182,1.56182,1.56126,1.5613,256799999.0
2006-05-26 15:55:00,1.56135,1.56148,1.56121,1.56134,306899999.0
2006-05-26 15:56:00,1.56145,1.56157,1.56133,1.56147,480900004.0
2006-05-26 15:57:00,1.56143,1.56166,1.56143,1.56162,281900002.0
2006-05-26 15:58:00,1.56144,1.56161,1.56144,1.56145,240600004.0
2006-05-26 15:59:00,1.56151,1.56158,1.56143,1.56152,85100003.0
2006-05-26 16:00:00,1.56116,1.56128,1.56102,1.56111,214599997.0
2006-05-26 16:01:00,1.56084,1.56107,1.56084,1.56102,490200001.0
2006-05-26 16:02:00,1.56114,1.5613,1.56108,1.56124,266100000.0
2006-05-26 16:03:00,1.56123,1.56161,1.56123,1.56161,411000004.0
2006-05-26 16:04:00,1.56146,1.56153,1.56135,1.56151,248100003.0
2006-05-26 16:05:00,1.56161,1.56161,1.56128,1.56134,403900005.0
2006-05-26 16:06:00,1.56121,1.56151,1.56121,1.56139,393999999.0
2006-05-26 16:07:00,1.5614,1.56147,1.56118,1.56132,318899998.0
2006-05-26 16:08:00,1.56131,1.56153,1.56128,1.56128,261399997.0
2006-05-26 16:09:00,1.5614,1.56148,1.56126,1.56133,458200005.0
2006-05-26 16:10:00,1.56158,1.56158,1.56111,1.56121,270100001.0
2006-05-26 16:11:00,1.5612,1.56138,1.56102,1.56116,361399999.0
2006-05-26 16:12:00,1.56121,1.56139,1.56116,1.56127,412699999.0
2006-05-26 16:13:00,1.56099,1.56143,1.56099,1.56138,384299997.0
2006-05-26 16:14:00,1.56127,1.56155,1.56112,1.56155,379699998.0
2006-05-26 16:15:00,1.56114,1.56157,1.56114,1.56144,255700004.0
2006-05-26 16:16:00,1.56148,1.56177,1.56148,1.56173,488100001.0
2006-05-26 16:17:00,1.56156,1.56178,1.56133,1.56146,290299999.0
2006-05-26 16:18:00,1.56133,1.56209,1.56128,1.56209,290999997.0
2006-05-26 16:19:00,1.56206,1.56214,1.56182,1.56186,211099998.0
2006-05-26 16:20:00,1.5619,1.56206,1.56179,1.56179,230999998.0
2006-05-26 16:21:00,1.56178,1.56194,1.56173,1.56183,410800006.0
2006-05-26 16:22:00,1.56186,1.56186,1.56161,1.56171,395499997.0
2006-05-26 16:23:00,1.56175,1.56183,1.56147,1.5616,312300002.0
2006-05-26 16:24:00,1.56159,1.56159,1.5614,1.5614,384500001.0
2006-05-26 16:25:00,1.56144,1.56157,1.56131,1.56157,254799999.0
2006-05-26 16:26:00,1.5615,1.5615,1.56112,1.56124,303399998.0
2006-05-26 16:27:00,1.56129,1.56192,1.56129,1.56168,314800001.0
2006-05-26 16:28:00,1.5621,1.56232,1.56191,1.56217,162900000.0
2006-05-26 16:29:00,1.56242,1.56259,1.56235,1.56253,294100004.0
2006-05-26 16:30:00,1.56252,1.56252,1.56219,1.56223,213399999.0
2006-05-26 16:31:00,1.56212,1.56227,1.56196,1.56217,396900002.0
2006-05-26 16:32:00,1.56199,1.56224,1.56196,1.56206,312799998.0
2006-05-26 16:33:00,1.56208,1.5622,1.56197,1.56215,320899999.0
2006-05-26 16:34:00,1.56222,1.5623,1.56194,1.56224,217800002.0
2006-05-26 16:35:00,1.56211,1.5622,1.562,1.5621,141399999.0
2006-05-26 16:36:00,1.56197,1.56233,1.56197,1.5623,331400005.0
2006-05-26 16:37:00,1.56231,1.5625,1.56217,1.56217,285100003.0
2006-05-26 16:38:00,1.56216,1.56222,1.56195,1.56215,437699996.0
2006-05-26 16:39:00,1.56207,1.56223,1.56185,1.56185,218599999.0
2006-05-26 16:40:00,1.56167,1.56173,1.56144,1.56168,444999999.0
2006-05-26 16:41:00,1.56146,1.56161,1.56119,1.5613,275699998.0
2006-05-26 16:42:00,1.56128,1.56149,1.56116,1.56134,379500004.0
2006-05-26 16:43:00,1.56124,1.56162,1.56109,1.56162,305800002.0
2006-05-26 16:44:00,1.56167,1.56182,1.56155,1.56167,282200002.0
2006-05-26 16:45:00,1.56164,1.56182,1.56156,1.56168,377200003.0
2006-05-26 16:46:00,1.56168,1.56168,1.56087,1.5609,250900001.0
2006-05-26 16:47:00,1.56065,1.56137,1.56063,1.56136,361200002.0
2006-05-26 16:48:00,1.56141,1.56164,1.56129,1.56147,170100001.0
2006-05-26 16:49:00,1.56154,1.56161,1.56129,1.56148,303200004.0
2006-05-26 16:50:00,1.56137,1.56148,1.56128,1.56148,376299996.0
2006-05-26 16:51:00,1.56133,1.56157,1.56122,1.56137,345600003.0
2006-05-26 16:52:00,1.56145,1.56162,1.56141,1.56152,362799996.0
2006-05-26 16:53:00,1.56141,1.56151,1.56135,1.5615,405300004.0
2006-05-26 16:54:00,1.56149,1.56165,1.56135,1.56152,464999995.0
2006-05-26 16:55:00,1.56165,1.56175,1.56154,1.56175,486000000.0
2006-05-26 16:56:00,1.56173,1.56185,1.56167,1.56173,262800004.0
2006-05-26 16:57:00,1.5616,1.5618,1.56155,1.56168,397899998.0
2006-05-26 16:58:00,1.56146,1.56194,1.56146,1.5619,259699999.0
2006-05-26 16:59:00,1.56206,1.56218,1.56193,1.56205,355600002.0
2006-05-26 17:00:00,1.56201,1.56202,1.56175,1.56195,231300002.0
2006-05-26 17:01:00,1.5619,1.56198,1.56169,1.56185,239099998.0
2006-05-26 17:02:00,1.56177,1.56178,1.56156,1.56159,347800004.0
2006-05-26 17:03:00,1.56181,1.56181,1.56144,1.56144,378200004.0
2006-05-26 17:04:00,1.56167,1.56189,1.56151,1.56151,314599999.0
2006-05-26 17:05:00,1.56181,1.56184,1.56167,1.5617,415900002.0
2006-05-26 17:06:00,1.56178,1.56188,1.56167,1.56182,418700006.0
2006-05-26 17:07:00,1.56182,1.56185,1.56167,1.56171,360599998.0
2006-05-26 17:08:00,1.56179,1.56186,1.5616,1.56172,308200000.0
2006-05-26 17:09:00,1.56158,1.56168,1.56156,1.56162,125100000.0
2006-05-26 17:10:00,1.56154,1.56154,1.56128,1.56128,140899999.0
2006-05-26 17:11:00,1.56152,1.56159,1.56135,1.56143,230400000.0
2006-05-26 17:12:00,1.56152,1.56158,1.5614,1.5615,278200002.0
2006-05-26 17:13:00,1.56155,1.56155,1.56129,1.56134,267700002.0
2006-05-26 17:14:00,1.56144,1.56157,1.56128,1.56145,482300002.0
2006-05-26 17:15:00,1.56139,1.56145,1.56118,1.5612,181300000.0
2006-05-26 17:16:00,1.5612,1.56142,1.56118,1.56137,337799998.0
2006-05-26 17:17:00,1.56123,1.56141,1.5612,1.56135,390900003.0
2006-05-26 17:18:00,1.56148,1.56155,1.56133,1.56133,512800002.0
2006-05-26 17:19:00,1.56155,1.56162,1.56147,1.56153,174299998.0
2006-05-26 17:20:00,1.56153,1.56157,1.56139,1.56143,213400001.0
2006-05-26 17:21:00,1.56147,1.56164,1.56117,1.56155,228600003.0
2006-05-26 17:22:00,1.56147,1.56162,1.56146,1.56158,364699996.0
2006-05-26 17:23:00,1.56149,1.56164,1.56138,1.56148,272600001.0
2006-05-26 17:24:00,1.56167,1.56167,1.56139,1.56139,398300003.0
2006-05-26 17:25:00,1.56159,1.56165,1.56147,1.56157,305800003.0
2006-05-26 17:26:00,1.56172,1.56186,1.5617,1.56172,353999997.0
2006-05-26 17:27:00,1.56176,1.56185,1.56168,1.56174,241500001.0
2006-05-26 17:28:00,1.56182,1.56184,1.56164,1.56164,411600004.0
2006-05-26 17:29:00,1.56173,1.56182,1.56156,1.56173,245299999.0
2006-05-26 17:30:00,1.56147,1.56171,1.56147,1.56159,258699999.0
2006-05-26 17:31:00,1.56152,1.56169,1.56147,1.56167,509900002.0
2006-05-26 17:32:00,1.5616,1.56173,1.56144,1.56166,148600001.0
2006-05-26 17:33:00,1.56176,1.56178,1.56156,1.56156,197899997.0
2006-05-26 17:34:00,1.56162,1.56162,1.56141,1.56149,222800002.0
2006-05-26 17:35:00,1.56156,1.56169,1.56149,1.56161,336899998.0
2006-05-26 17:36:00,1.56162,1.56207,1.56147,1.56207,285300000.0
2006-05-26 17:37:00,1.562,1.5622,1.56188,1.56206,185100000.0
2006-05-26 17:38:00,1.56209,1.56226,1.56203,1.56226,137299998.0
2006-05-26 17:39:00,1.56233,1.56243,1.56215,1.5622,465200005.0
2006-05-26 17:40:00,1.56225,1.56242,1.56211,1.56227,388000005.0
2006-05-26 17:41:00,1.56232,1.56232,1.56215,1.56215,204100002.0
2006-05-26 17:42:00,1.56226,1.56235,1.56213,1.56229,147699999.0
2006-05-26 17:43:00,1.56223,1.56231,1.56207,1.56213,224899997.0
2006-05-26 17:44:00,1.56219,1.56242,1.56198,1.56232,316700002.0
2006-05-26 17:45:00,1.5623,1.56253,1.5623,1.56253,309300001.0
2006-05-26 17:46:00,1.56242,1.56253,1.56233,1.56246,317199997.0
2006-05-26 17:47:00,1.56251,1.5627,1.56251,1.5627,304100000.0
2006-05-26 17:48:00,1.56253,1.56277,1.56247,1.56261,425099995.0
2006-05-26 17:49:00,1.56266,1.56266,1.56239,1.56239,466299998.0
2006-05-26 17:50:00,1.56238,1.56247,1.5623,1.5624,285099998.0
2006-05-26 17:51:00,1.56243,1.56256,1.56236,1.56249,148900002.0
2006-05-26 17:52:00,1.56247,1.56261,1.56236,1.56256,312600002.0
2006-05-26 17:53:00,1.56241,1.5626,1.56225,1.56225,307600001.0
2006-05-26 17:54:00,1.56229,1.56247,1.5621,1.56215,259900001.0
2006-05-26 17:55:00,1.56198,1.56217,1.56194,1.5621,222500001.0
2006-05-26 17:56:00,1.56203,1.56221,1.56197,1.56211,255599999.0
2006-05-26 17:57:00,1.56208,1.56208,1.56187,1.56206,147400002.0
2006-05-26 17:58:00,1.5618,1.56221,1.5618,1.56221,101100000.0
2006-05-26 17:59:00,1.56222,1.56239,1.56214,1.56219,400900002.0
2006-05-26 18:00:00,1.56231,1.5624,1.56226,1.56233,329300000.0
2006-05-26 18:01:00,1.5621,1.5623,1.5621,1.5621,1610200002.0
2006-05-26 18:02:00,1.5623,1.5627,1.5621,1.5625,1610200002.0
2006-05-26 18:03:00,1.5627,1.5629,1.5625,1.5627,1610200002.0
2006-05-26 18:04:00,1.5629,1.5631,1.5627,1.5631,1610200002.0
2006-05-26 18:05:00,1.5629,1.5629,1.5629,1.5629,1610200002.0
2006-05-26 18:06:00,1.5627,1.5627,1.5627,1.5627,1610200002.0
2006-05-26 18:09:00,1.5626,1.56273,1.56248,1.56265,1610200002.0
2006-05-26 18:10:00,1.56268,1.56268,1.56229,1.56229,2147199998.0
2006-05-26 18:11:00,1.56242,1.56257,1.56225,1.5624,1789000009.0
2006-05-26 18:12:00,1.56244,1.56252,1.5623,1.5624,2043500008.0
2006-05-26 18:13:00,1.56238,1.56247,1.56221,1.56234,1667000003.0
2006-05-26 18:14:00,1.5625,1.5625,1.5625,1.5625,795799998.0
2006-05-26 18:15:00,1.56253,1.56263,1.56239,1.56256,795799998.0
2006-05-26 18:17:00,1.56252,1.56252,1.56216,1.56222,2046599993.0
2006-05-26 18:18:00,1.5622,1.56239,1.56201,1.56225,810499998.0
2006-05-26 18:19:00,1.56247,1.56252,1.56223,1.56235,2133800009.0
2006-05-26 18:20:00,1.56252,1.56261,1.56237,1.56244,1961200000.0
2006-05-26 18:21:00,1.5626,1.5626,1.56239,1.56239,787800004.0
2006-05-26 18:22:00,1.56253,1.56254,1.56236,1.56243,890999997.0
2006-05-26 18:23:00,1.5627,1.5627,1.5625,1.5627,1525400006.0
2006-05-26 18:24:00,1.5625,1.5627,1.5625,1.5627,1525400006.0
2006-05-26 18:26:00,1.5625,1.5627,1.5625,1.5627,1525400006.0
2006-05-26 18:27:00,1.5626,1.56269,1.56246,1.56249,1525400006.0
2006-05-26 18:28:00,1.5625,1.5627,1.5625,1.5625,1398299997.0
2006-05-26 18:29:00,1.56252,1.56267,1.56245,1.56251,1398299997.0
2006-05-26 18:30:00,1.56251,1.5627,1.56249,1.56258,1086700005.0
2006-05-26 18:31:00,1.56252,1.56258,1.56233,1.56249,960300007.0
2006-05-26 18:32:00,1.56247,1.56255,1.56222,1.56237,1111400002.0
2006-05-26 18:35:00,1.5623,1.5625,1.5621,1.5621,1390000007.0
2006-05-26 18:36:00,1.56213,1.56222,1.56196,1.56216,1390000007.0
2006-05-26 18:37:00,1.56221,1.56225,1.56198,1.56201,2096700003.0
2006-05-26 18:38:00,1.56191,1.56205,1.56179,1.56192,1675200004.0
2006-05-26 18:39:00,1.56187,1.56213,1.56187,1.56205,1488700003.0
2006-05-26 18:41:00,1.56193,1.56193,1.56171,1.56178,1114900016.0
2006-05-26 18:42:00,1.56175,1.56183,1.56156,1.56168,1408100001.0
2006-05-26 18:43:00,1.56163,1.56171,1.56148,1.56171,414500004.0
2006-05-26 18:44:00,1.56175,1.56178,1.56151,1.56152,1136999999.0
2006-05-26 18:45:00,1.56165,1.56166,1.56142,1.56151,660000013.0
2006-05-26 18:46:00,1.56156,1.5617,1.56144,1.56157,270699999.0
2006-05-26 18:47:00,1.56163,1.56165,1.56146,1.56153,193500002.0
2006-05-26 18:48:00,1.56163,1.56169,1.56142,1.56149,975900005.0
2006-05-26 18:49:00,1.56167,1.56167,1.56147,1.56155,335700004.0
2006-05-26 18:50:00,1.56155,1.56162,1.56137,1.56143,698100000.0
2006-05-26 18:51:00,1.56156,1.56158,1.56119,1.56119,1404400008.0
2006-05-26 18:52:00,1.56117,1.56153,1.56117,1.56143,1423600004.0
2006-05-26 18:53:00,1.56138,1.56144,1.561,1.5612,1164000000.0
2006-05-26 18:54:00,1.56124,1.56134,1.56108,1.56112,807800001.0
2006-05-26 18:55:00,1.56112,1.56124,1.56099,1.56111,1463900004.0
2006-05-26 18:56:00,1.56117,1.56117,1.56077,1.56092,934500010.0
2006-05-26 18:57:00,1.56094,1.56113,1.56085,1.56109,672500006.0
2006-05-26 18:58:00,1.56119,1.5615,1.56118,1.56135,1387500003.0
2006-05-26 18:59:00,1.56152,1.56222,1.56152,1.56206,1385300003.0
2006-05-26 19:00:00,1.56223,1.56263,1.56223,1.56245,572899999.0
2006-05-26 19:01:00,1.56252,1.56253,1.56229,1.56236,251699999.0
2006-05-26 19:02:00,1.56213,1.56232,1.562,1.5622,817900001.0
2006-05-26 19:03:00,1.5622,1.56222,1.56208,1.5621,465400000.0
2006-05-26 19:04:00,1.56208,1.56219,1.56206,1.56219,168399999.0
2006-05-26 19:05:00,1.56216,1.56223,1.56201,1.56215,461199997.0
2006-05-26 19:06:00,1.56208,1.56224,1.56199,1.56215,1807700008.0
2006-05-26 19:07:00,1.56197,1.56213,1.56172,1.56182,835499993.0
2006-05-26 19:08:00,1.56182,1.56185,1.56156,1.56156,1587200015.0
2006-05-26 19:09:00,1.56166,1.56182,1.56153,1.56157,1253800003.0
2006-05-26 19:10:00,1.56166,1.56177,1.56152,1.56167,911899998.0
2006-05-26 19:11:00,1.56162,1.56162,1.56138,1.5614,1367500004.0
2006-05-26 19:12:00,1.5614,1.56163,1.56138,1.56163,731100002.0
2006-05-26 19:13:00,1.56165,1.56166,1.56133,1.56138,619500004.0
2006-05-26 19:14:00,1.56139,1.56149,1.56129,1.56139,405100004.0
2006-05-26 19:15:00,1.56148,1.56148,1.56127,1.56137,1379000004.0
2006-05-26 19:16:00,1.56133,1.56147,1.56126,1.56126,414500003.0
2006-05-26 19:17:00,1.56147,1.56156,1.56127,1.56127,765900001.0
2006-05-26 19:18:00,1.56142,1.5615,1.56132,1.56143,830200006.0
2006-05-26 19:19:00,1.56135,1.56159,1.56134,1.5615,799500002.0
2006-05-26 19:20:00,1.56147,1.56157,1.56127,1.56131,1000400004.0
2006-05-26 19:21:00,1.56123,1.56148,1.56123,1.56135,1001899999.0
2006-05-26 19:22:00,1.56112,1.5614,1.56106,1.56136,349300001.0
2006-05-26 19:23:00,1.56122,1.56135,1.56114,1.56129,655499998.0
2006-05-26 19:24:00,1.56132,1.56145,1.56116,1.56133,592099998.0
2006-05-26 19:25:00,1.56125,1.56139,1.56118,1.56135,1067299991.0
2006-05-26 19:26:00,1.56141,1.56149,1.56124,1.56142,1035300007.0
2006-05-26 19:27:00,1.56138,1.56142,1.56117,1.56124,1484099992.0
2006-05-26 19:28:00,1.56135,1.56139,1.56113,1.56113,532199998.0
2006-05-26 19:29:00,1.5611,1.56129,1.56101,1.56117,812399996.0
2006-05-26 19:30:00,1.5616,1.5616,1.5616,1.5616,1421500007.0
2006-05-26 19:31:00,1.56136,1.56143,1.56115,1.56121,1421500007.0
2006-05-26 19:32:00,1.56119,1.56131,1.56111,1.56126,712700003.0
2006-05-26 19:33:00,1.56127,1.56134,1.56107,1.56107,718900000.0
2006-05-26 19:34:00,1.56118,1.56126,1.56098,1.56107,1855200005.0
2006-05-26 19:35:00,1.56118,1.56132,1.56104,1.56121,846999993.0
2006-05-26 19:36:00,1.56122,1.56133,1.56103,1.56116,794099996.0
2006-05-26 19:37:00,1.56123,1.56144,1.56116,1.56129,266800003.0
2006-05-26 19:38:00,1.56123,1.56142,1.56116,1.56128,683600000.0
2006-05-26 19:39:00,1.5612,1.56124,1.56097,1.56097,1099299998.0
2006-05-26 19:40:00,1.56118,1.56118,1.561,1.561,495700007.0
2006-05-26 19:41:00,1.56104,1.56114,1.56101,1.56114,436200001.0
2006-05-26 19:42:00,1.56116,1.56129,1.56109,1.56124,709300010.0
2006-05-26 19:43:00,1.5613,1.56133,1.56115,1.56115,356599994.0
2006-05-26 19:44:00,1.56133,1.5614,1.56117,1.5612,745400001.0
2006-05-26 19:45:00,1.5613,1.56135,1.56113,1.56127,246499998.0
2006-05-26 19:46:00,1.56137,1.56137,1.56116,1.56121,683599997.0
2006-05-26 19:47:00,1.56112,1.56138,1.56112,1.56131,232200004.0
2006-05-26 19:48:00,1.5612,1.5613,1.56118,1.5613,662100007.0
2006-05-26 19:49:00,1.56121,1.5613,1.56111,1.56123,1412300012.0
2006-05-26 19:50:00,1.56108,1.5613,1.56108,1.5613,235700003.0
2006-05-26 19:51:00,1.56127,1.5613,1.56118,1.56124,693199993.0
2006-05-26 19:52:00,1.5612,1.56128,1.56108,1.56122,402500002.0
2006-05-26 19:53:00,1.56115,1.56125,1.56103,1.56114,580700006.0
2006-05-26 19:54:00,1.56115,1.56125,1.56107,1.56107,353199997.0
2006-05-26 19:55:00,1.5612,1.5612,1.561,1.561,569800002.0
2006-05-26 19:56:00,1.56106,1.56123,1.56098,1.56123,1273599997.0
2006-05-26 19:57:00,1.56115,1.56132,1.56105,1.56118,1583400008.0
2006-05-26 19:58:00,1.56105,1.56135,1.56105,1.56126,1712099999.0
2006-05-26 19:59:00,1.56123,1.56137,1.5611,1.5611,1228000012.0
2006-05-26 20:00:00,1.56118,1.56125,1.56105,1.56117,636199997.0
2006-05-26 20:01:00,1.56111,1.56125,1.56103,1.56104,722900002.0
2006-05-26 20:02:00,1.56104,1.56117,1.56099,1.56116,232099998.0
2006-05-26 20:03:00,1.56097,1.56113,1.56095,1.56113,256899999.0
2006-05-26 20:04:00,1.56112,1.56115,1.561,1.56108,350900004.0
2006-05-26 20:05:00,1.56112,1.56112,1.56095,1.56104,237400000.0
2006-05-26 20:06:00,1.56115,1.56115,1.5611,1.5611,371799998.0
2006-05-26 20:07:00,1.56103,1.56113,1.56098,1.56107,298100002.0
2006-05-26 20:08:00,1.56108,1.56115,1.56098,1.5611,1186299993.0
2006-05-26 20:09:00,1.5611,1.56118,1.56101,1.56103,253400000.0
2006-05-26 20:10:00,1.56102,1.56114,1.56097,1.56108,377499998.0
2006-05-26 20:11:00,1.56097,1.5611,1.56094,1.5611,669300001.0
2006-05-26 20:12:00,1.56096,1.56115,1.56096,1.5611,271099999.0
2006-05-26 20:13:00,1.56101,1.56123,1.56101,1.56118,1623500008.0
2006-05-26 20:14:00,1.5612,1.56123,1.561,1.56106,573499998.0
2006-05-26 20:15:00,1.56115,1.56122,1.56105,1.56114,1101100002.0
2006-05-26 20:16:00,1.56113,1.56123,1.561,1.56115,1927699995.0
2006-05-26 20:17:00,1.56118,1.56121,1.561,1.56116,345699998.0
2006-05-26 20:18:00,1.5612,1.5612,1.56105,1.56105,553500004.0
2006-05-26 20:21:00,1.56112,1.56124,1.561,1.56113,698200001.0
2006-05-26 20:22:00,1.5611,1.56117,1.561,1.56107,663300000.0
2006-05-26 20:23:00,1.56098,1.56111,1.56084,1.56102,1272200007.0
2006-05-26 20:24:00,1.56102,1.56102,1.56073,1.5608,525099997.0
2006-05-26 20:25:00,1.5609,1.56104,1.56076,1.56091,812500004.0
2006-05-26 20:26:00,1.56108,1.5612,1.561,1.561,403099998.0
2006-05-26 20:27:00,1.56103,1.56103,1.56081,1.56094,309900000.0
2006-05-26 20:28:00,1.5611,1.5612,1.5611,1.5612,1676800001.0
2006-05-26 20:29:00,1.56103,1.56111,1.56076,1.56094,1676800001.0
2006-05-26 20:30:00,1.5611,1.5613,1.5611,1.5613,600500008.0
2006-05-26 20:31:00,1.5612,1.5615,1.5612,1.5612,600500008.0
2006-05-26 20:33:00,1.56098,1.56103,1.56073,1.56073,600500008.0
2006-05-26 20:34:00,1.5609,1.56106,1.56074,1.56085,334600001.0
2006-05-26 20:35:00,1.5609,1.56109,1.56085,1.56109,371000003.0
2006-05-26 20:36:00,1.56089,1.56117,1.56081,1.56117,616099999.0
2006-05-26 20:37:00,1.5612,1.56123,1.56095,1.56095,968300005.0
2006-05-26 20:38:00,1.56094,1.56111,1.56087,1.56108,1602200011.0
2006-05-26 20:39:00,1.56107,1.5611,1.56089,1.56089,1019000005.0
2006-05-26 20:40:00,1.56102,1.56114,1.5609,1.56105,1524200003.0
2006-05-26 20:41:00,1.56115,1.56119,1.56087,1.56087,604499999.0
2006-05-26 20:42:00,1.56105,1.56105,1.56078,1.56078,237599998.0
2006-05-26 20:43:00,1.56108,1.5611,1.5608,1.5608,755799996.0
2006-05-26 20:44:00,1.56093,1.561,1.56077,1.56077,1249900004.0
2006-05-26 20:45:00,1.5608,1.56099,1.56078,1.5608,987199997.0
2006-05-26 20:46:00,1.56107,1.56113,1.56079,1.56102,319900005.0
2006-05-26 20:47:00,1.56099,1.5611,1.56085,1.5611,826800010.0
2006-05-26 20:48:00,1.56108,1.5614,1.56098,1.56112,1451599998.0
2006-05-26 20:49:00,1.56096,1.56131,1.56096,1.56129,861399998.0
2006-05-26 20:50:00,1.5613,1.56134,1.56112,1.5612,1925300001.0
2006-05-26 20:51:00,1.56127,1.5613,1.56109,1.56115,234799999.0
2006-05-26 20:52:00,1.56122,1.5613,1.56105,1.56128,1456299999.0
2006-05-26 20:53:00,1.56115,1.5613,1.56114,1.56125,1593699994.0
2006-05-26 20:54:00,1.56109,1.5613,1.56109,1.56125,877300003.0
2006-05-26 20:55:00,1.56117,1.5613,1.56117,1.5613,683000002.0
2006-05-26 20:56:00,1.5615,1.5615,1.5615,1.5615,1449000004.0
2006-05-26 20:57:00,1.5616,1.5616,1.5615,1.5616,1449000004.0
2006-05-26 21:00:00,1.5615,1.5616,1.5615,1.5615,1449000004.0
2006-05-26 21:02:00,1.56125,1.56157,1.56125,1.56145,1449000004.0
2006-05-26 21:03:00,1.56148,1.56182,1.56142,1.56155,1418500006.0
2006-05-26 21:04:00,1.56149,1.56162,1.56139,1.56155,148500000.0
2006-05-26 21:05:00,1.5616,1.56169,1.5615,1.56154,1003699998.0
2006-05-26 21:06:00,1.56142,1.56168,1.56138,1.5616,567700004.0
2006-05-26 21:07:00,1.5616,1.56165,1.56149,1.56155,475700001.0
2006-05-26 21:08:00,1.56155,1.56168,1.5615,1.56167,258000001.0
2006-05-26 21:09:00,1.56162,1.56171,1.56151,1.56151,471800000.0
2006-05-26 21:10:00,1.56167,1.56183,1.56167,1.56183,934200008.0
2006-05-26 21:11:00,1.56182,1.56182,1.5616,1.56173,663900001.0
2006-05-26 21:12:00,1.5617,1.56173,1.56152,1.56163,245899998.0
2006-05-26 21:13:00,1.56156,1.5617,1.56156,1.56162,1123899999.0
2006-05-26 21:14:00,1.56163,1.56165,1.56144,1.56157,605400002.0
2006-05-26 21:15:00,1.56157,1.56165,1.5614,1.56155,772900001.0
2006-05-26 21:16:00,1.56132,1.56165,1.56132,1.5616,616300002.0
2006-05-26 21:17:00,1.5616,1.56164,1.56141,1.56141,1474500014.0
2006-05-26 21:18:00,1.56158,1.56158,1.56112,1.56112,891100002.0
2006-05-26 21:19:00,1.56123,1.56138,1.56114,1.56132,435800004.0
2006-05-26 21:20:00,1.5616,1.5617,1.5615,1.5616,1760600009.0
2006-05-26 21:21:00,1.5617,1.5617,1.5616,1.5616,1760600009.0
2006-05-26 21:22:00,1.56133,1.56137,1.56099,1.56122,1760600009.0
2006-05-26 21:23:00,1.56113,1.56123,1.56092,1.56113,1199400005.0
2006-05-26 21:24:00,1.56123,1.56124,1.56103,1.56124,663899994.0
2006-05-26 21:25:00,1.56112,1.56129,1.56088,1.56111,1267500000.0
2006-05-26 21:26:00,1.56116,1.56135,1.56106,1.56121,726700005.0
2006-05-26 21:27:00,1.56148,1.56162,1.56137,1.56143,537900008.0
2006-05-26 21:28:00,1.56142,1.5615,1.56129,1.56129,615899999.0
2006-05-26 21:29:00,1.56133,1.5615,1.56127,1.56145,438100002.0
2006-05-26 21:30:00,1.56129,1.56142,1.56125,1.5614,434499998.0
2006-05-26 21:31:00,1.56129,1.5616,1.56129,1.56143,519999997.0
2006-05-26 21:32:00,1.56158,1.56176,1.56146,1.56163,1984500007.0
2006-05-26 21:33:00,1.56174,1.56185,1.56163,1.5618,321099995.0
2006-05-26 21:34:00,1.56173,1.56191,1.56172,1.5618,1227900001.0
2006-05-26 21:35:00,1.56165,1.56178,1.56156,1.56164,920899999.0
2006-05-26 21:36:00,1.5617,1.5617,1.56147,1.56169,275399999.0
2006-05-26 21:37:00,1.56162,1.56173,1.56155,1.56168,521199995.0
2006-05-26 21:38:00,1.56156,1.56175,1.56151,1.56175,356100001.0
2006-05-26 21:39:00,1.56168,1.56171,1.56146,1.56163,309200002.0
2006-05-26 21:40:00,1.5617,1.56175,1.56154,1.56155,432100001.0
2006-05-26 21:41:00,1.56152,1.56177,1.56152,1.56168,891400009.0
2006-05-26 21:42:00,1.56156,1.56179,1.5615,1.56162,671100000.0
2006-05-26 21:43:00,1.56165,1.56171,1.56152,1.56156,960999997.0
2006-05-26 21:44:00,1.5616,1.56166,1.56144,1.5615,1413100006.0
2006-05-26 21:45:00,1.56149,1.56167,1.56138,1.56145,778200011.0
2006-05-26 21:46:00,1.56153,1.56167,1.56137,1.5615,1272200002.0
2006-05-26 21:47:00,1.56153,1.56172,1.56153,1.56165,1244899998.0
2006-05-26 21:48:00,1.5615,1.56175,1.5615,1.56168,430500009.0
2006-05-26 21:49:00,1.56169,1.5618,1.56155,1.56157,1151400004.0
2006-05-26 21:50:00,1.56157,1.56169,1.56151,1.56166,181700000.0
2006-05-26 21:51:00,1.56152,1.56164,1.56144,1.56155,612499997.0
2006-05-26 21:52:00,1.56158,1.56179,1.56146,1.56168,1497200002.0
2006-05-26 21:53:00,1.56175,1.56179,1.56162,1.5617,455399998.0
2006-05-26 21:54:00,1.56173,1.56183,1.56163,1.56173,268800002.0
2006-05-26 21:55:00,1.56165,1.56194,1.56163,1.56185,510100000.0
2006-05-26 21:56:00,1.56179,1.56187,1.56162,1.56165,624899989.0
2006-05-26 21:57:00,1.56164,1.56179,1.5616,1.56179,325799999.0
2006-05-26 21:58:00,1.5618,1.56183,1.56163,1.56183,617799999.0
2006-05-26 21:59:00,1.56165,1.56181,1.56157,1.56158,1094399997.0
2006-05-26 22:00:00,1.56153,1.56173,1.56144,1.56165,709699994.0
2006-05-26 22:01:00,1.56158,1.56163,1.56157,1.56162,167400003.0
2006-05-26 22:02:00,1.56157,1.56157,1.56118,1.56118,1330400008.0
2006-05-26 22:03:00,1.5614,1.56142,1.56119,1.56133,445600002.0
2006-05-26 22:04:00,1.56131,1.56138,1.56121,1.5613,732500001.0
2006-05-26 22:05:00,1.56135,1.56135,1.56114,1.56121,350100003.0
2006-05-26 22:06:00,1.56125,1.56125,1.56105,1.56118,604499996.0
2006-05-26 22:07:00,1.5612,1.5612,1.56101,1.56101,141300000.0
2006-05-26 22:08:00,1.56122,1.56123,1.56106,1.56107,537499994.0
2006-05-26 22:09:00,1.5611,1.56122,1.56104,1.56117,279200002.0
2006-05-26 22:10:00,1.56115,1.56115,1.56094,1.56094,178199998.0
2006-05-26 22:11:00,1.56113,1.56124,1.56106,1.56124,169300004.0
2006-05-26 22:12:00,1.56125,1.5613,1.56114,1.56125,710100001.0
2006-05-26 22:13:00,1.56104,1.56128,1.56104,1.56109,202900002.0
2006-05-26 22:14:00,1.56115,1.5613,1.56109,1.56125,375900003.0
2006-05-26 22:15:00,1.56104,1.56133,1.56097,1.56122,859800002.0
2006-05-26 22:16:00,1.5612,1.5612,1.56105,1.56105,175099999.0
2006-05-26 22:17:00,1.56125,1.56132,1.56115,1.56122,368299997.0
2006-05-26 22:18:00,1.56105,1.56125,1.56105,1.5612,170100002.0
2006-05-26 22:19:00,1.56102,1.5612,1.56093,1.5612,329599998.0
2006-05-26 22:20:00,1.56115,1.56123,1.56101,1.56123,230200000.0
2006-05-26 22:21:00,1.56123,1.56125,1.56106,1.56112,263000004.0
2006-05-26 22:22:00,1.56112,1.56127,1.56099,1.56116,611699991.0
2006-05-26 22:23:00,1.56113,1.5612,1.561,1.56113,252299999.0
2006-05-26 22:24:00,1.56082,1.561,1.56072,1.56086,158799999.0
2006-05-26 22:25:00,1.56082,1.56094,1.56068,1.5609,557300005.0
2006-05-26 22:26:00,1.5609,1.56103,1.56071,1.56081,698800005.0
2006-05-26 22:27:00,1.561,1.56105,1.56063,1.56063,291999999.0
2006-05-26 22:28:00,1.56097,1.56105,1.56078,1.56081,634599998.0
2006-05-26 22:29:00,1.56085,1.56105,1.56081,1.56105,804100006.0
2006-05-26 22:30:00,1.561,1.56112,1.5608,1.56092,757300001.0
2006-05-26 22:31:00,1.56102,1.5611,1.56078,1.56087,306800000.0
2006-05-26 22:32:00,1.56095,1.56095,1.5608,1.5608,212200002.0
2006-05-26 22:33:00,1.5608,1.56105,1.56077,1.56105,269100000.0
2006-05-26 22:34:00,1.56105,1.56105,1.56088,1.5609,451300001.0
2006-05-26 22:35:00,1.561,1.56105,1.56092,1.56105,205700001.0
2006-05-26 22:36:00,1.561,1.56105,1.56089,1.561,1007400007.0
2006-05-26 22:37:00,1.56084,1.56105,1.56079,1.561,278599999.0
2006-05-26 22:38:00,1.56094,1.56094,1.56069,1.56075,394500001.0
2006-05-26 22:39:00,1.56085,1.5609,1.56057,1.56072,587900000.0
2006-05-26 22:40:00,1.56072,1.56095,1.5606,1.56095,872899994.0
2006-05-26 22:41:00,1.56078,1.561,1.56078,1.56095,554200001.0
2006-05-26 22:42:00,1.56075,1.561,1.56075,1.56095,600300001.0
2006-05-26 22:43:00,1.56093,1.56102,1.56067,1.56092,1191600002.0
2006-05-26 22:44:00,1.56088,1.561,1.56073,1.561,375300000.0
2006-05-26 22:45:00,1.56078,1.56095,1.56056,1.56074,214900000.0
2006-05-26 22:46:00,1.56061,1.56078,1.5605,1.5607,134899999.0
2006-05-26 22:47:00,1.56075,1.56078,1.56058,1.5606,261799996.0
2006-05-26 22:48:00,1.56058,1.56075,1.5605,1.56058,462400003.0
2006-05-26 22:49:00,1.5608,1.56085,1.5606,1.5606,717899999.0
2006-05-26 22:50:00,1.5608,1.5608,1.56056,1.56056,226500002.0
2006-05-26 22:51:00,1.56055,1.56075,1.56052,1.56075,511699996.0
2006-05-26 22:52:00,1.56056,1.56075,1.5604,1.5607,558600009.0
2006-05-26 22:53:00,1.56068,1.5608,1.56061,1.5608,206999999.0
2006-05-26 22:54:00,1.56065,1.5608,1.56056,1.56072,500699998.0
2006-05-26 22:55:00,1.56078,1.56078,1.5606,1.5606,249100005.0
2006-05-26 22:56:00,1.56063,1.56082,1.56063,1.56082,117300003.0
2006-05-26 22:57:00,1.56064,1.56085,1.56064,1.56078,457000000.0
2006-05-26 22:58:00,1.56079,1.56079,1.56055,1.56055,96100000.0
2006-05-26 22:59:00,1.56045,1.5605,1.56005,1.56005,456799999.0
2006-05-28 23:00:00,1.55996,1.56035,1.55996,1.56003,150299997.0
2006-05-28 23:01:00,1.56048,1.5606,1.56033,1.56033,411499996.0
2006-05-28 23:02:00,1.56045,1.5606,1.56045,1.5606,225400003.0
2006-05-28 23:03:00,1.56051,1.5606,1.56035,1.5606,274700000.0
2006-05-28 23:04:00,1.56034,1.5606,1.56032,1.5605,279200000.0
2006-05-28 23:05:00,1.56055,1.56058,1.56037,1.56037,150100001.0
2006-05-28 23:06:00,1.56042,1.5606,1.56038,1.56055,257100003.0
2006-05-28 23:07:00,1.56055,1.5606,1.5604,1.5604,183699998.0
2006-05-28 23:08:00,1.56039,1.5606,1.56039,1.5606,66500002.0
2006-05-28 23:09:00,1.5606,1.5606,1.56055,1.56055,106399999.0
2006-05-28 23:10:00,1.56052,1.5606,1.56035,1.56045,183100002.0
2006-05-28 23:11:00,1.56055,1.5606,1.56037,1.56047,210100002.0
2006-05-28 23:12:00,1.56045,1.5606,1.56045,1.56055,248999999.0
2006-05-28 23:13:00,1.56055,1.56055,1.56045,1.56045,10400000.0
2006-05-28 23:14:00,1.5604,1.56053,1.5604,1.56053,9200000.0
2006-05-28 23:15:00,1.56053,1.56053,1.5604,1.5604,95000000.0
2006-05-28 23:16:00,1.56051,1.5606,1.56043,1.56058,175099998.0
2006-05-28 23:17:00,1.56052,1.5606,1.56036,1.56058,335799997.0
2006-05-28 23:18:00,1.56047,1.56063,1.56038,1.5606,350300002.0
2006-05-28 23:19:00,1.56051,1.5606,1.56039,1.5605,9600000.0
2006-05-28 23:20:00,1.56051,1.5606,1.56044,1.5606,137400002.0
2006-05-28 23:21:00,1.56053,1.56055,1.5604,1.56044,175900003.0
2006-05-28 23:22:00,1.56055,1.56055,1.56045,1.56045,12000000.0
2006-05-28 23:23:00,1.56047,1.5606,1.56047,1.5606,82300001.0
2006-05-28 23:24:00,1.56044,1.56055,1.56041,1.56053,97500002.0
2006-05-28 23:25:00,1.56051,1.5606,1.56039,1.5605,93600003.0
2006-05-28 23:26:00,1.56055,1.5606,1.56055,1.5606,109400003.0
2006-05-28 23:27:00,1.5606,1.5606,1.56055,1.56055,80699999.0
2006-05-28 23:28:00,1.56053,1.56062,1.56046,1.56055,252700003.0
2006-05-28 23:29:00,1.56041,1.56058,1.56041,1.56058,138299999.0
2006-05-28 23:30:00,1.5606,1.5606,1.56034,1.56034,211100004.0
2006-05-28 23:31:00,1.56046,1.5606,1.56046,1.5606,234300004.0
2006-05-28 23:32:00,1.5605,1.56055,1.56021,1.56031,328900000.0
2006-05-28 23:33:00,1.56042,1.56058,1.56042,1.56055,230100003.0
2006-05-28 23:34:00,1.56053,1.5606,1.56045,1.56055,175099998.0
2006-05-28 23:35:00,1.56055,1.56055,1.56045,1.56045,23500000.0
2006-05-28 23:36:00,1.56067,1.56156,1.56067,1.56144,280600004.0
2006-05-28 23:37:00,1.56163,1.56167,1.56155,1.56155,60699999.0
2006-05-28 23:38:00,1.56076,1.56076,1.55863,1.55912,135800000.0
2006-05-28 23:39:00,1.5577,1.5577,1.55757,1.55757,82200001.0
2006-05-28 23:40:00,1.5577,1.5577,1.5575,1.55755,140699999.0
2006-05-28 23:41:00,1.55765,1.5577,1.55751,1.55756,255900002.0
2006-05-28 23:42:00,1.55765,1.55773,1.55747,1.55747,419900001.0
2006-05-28 23:43:00,1.55858,1.56032,1.55831,1.55848,194899997.0
2006-05-28 23:44:00,1.55745,1.5577,1.55745,1.5577,232500002.0
2006-05-28 23:45:00,1.55762,1.5577,1.55752,1.55762,103299998.0
2006-05-28 23:46:00,1.55765,1.5577,1.55745,1.55756,168000001.0
2006-05-28 23:47:00,1.55755,1.55765,1.55755,1.55765,67000000.0
2006-05-28 23:48:00,1.55755,1.55765,1.55751,1.55763,119600000.0
2006-05-28 23:49:00,1.55765,1.55772,1.55747,1.5576,123100001.0
2006-05-28 23:50:00,1.55755,1.5577,1.55755,1.5577,94200001.0
2006-05-28 23:51:00,1.55903,1.56046,1.55834,1.55834,194200003.0
2006-05-28 23:52:00,1.55767,1.5577,1.55744,1.55761,248499999.0
2006-05-28 23:53:00,1.55883,1.56109,1.55841,1.56109,224400004.0
2006-05-28 23:54:00,1.56176,1.56183,1.5615,1.5615,267799998.0
2006-05-28 23:55:00,1.56168,1.5618,1.56162,1.56175,93300001.0
2006-05-28 23:56:00,1.56164,1.56177,1.56164,1.56177,53500000.0
2006-05-28 23:57:00,1.5619,1.56196,1.56169,1.56169,178400000.0
2006-05-28 23:58:00,1.56179,1.56192,1.56167,1.5619,215900003.0
2006-05-28 23:59:00,1.5598,1.56028,1.55927,1.55927,148599998.0
2006-05-29 00:00:00,1.55906,1.56021,1.55852,1.55871,170900002.0
2006-05-29 00:01:00,1.55745,1.5576,1.55745,1.5576,43900000.0
2006-05-29 00:02:00,1.55866,1.56181,1.55866,1.56181,212500000.0
2006-05-29 00:03:00,1.56083,1.56127,1.55887,1.56127,305800004.0
2006-05-29 00:04:00,1.56187,1.5619,1.56174,1.56179,124700000.0
2006-05-29 00:05:00,1.56188,1.56188,1.56175,1.56182,155499998.0
2006-05-29 00:06:00,1.5619,1.56196,1.56169,1.56192,250000002.0
2006-05-29 00:07:00,1.56173,1.56195,1.56168,1.56195,242600001.0
2006-05-29 00:08:00,1.56171,1.56187,1.56156,1.56171,376200000.0
2006-05-29 00:09:00,1.56037,1.56109,1.55901,1.56109,342500005.0
2006-05-29 00:10:00,1.56077,1.56099,1.55876,1.56099,317299999.0
2006-05-29 00:11:00,1.56155,1.56155,1.5589,1.56044,430199996.0
2006-05-29 00:12:00,1.56138,1.56159,1.56138,1.56159,72900000.0
2006-05-29 00:13:00,1.56066,1.56066,1.55864,1.55992,251500001.0
2006-05-29 00:14:00,1.55991,1.56138,1.55905,1.56088,236600003.0
2006-05-29 00:15:00,1.56148,1.56148,1.56127,1.56127,226500001.0
2006-05-29 00:16:00,1.56144,1.56146,1.56135,1.56135,144500000.0
2006-05-29 00:17:00,1.5615,1.56157,1.56131,1.56141,359599998.0
2006-05-29 00:18:00,1.56147,1.56158,1.5613,1.56153,268700001.0
2006-05-29 00:19:00,1.5615,1.56155,1.5615,1.56155,36800000.0
2006-05-29 00:20:00,1.5615,1.56157,1.56136,1.5615,334800005.0
2006-05-29 00:21:00,1.56139,1.56155,1.5613,1.56145,305500002.0
2006-05-29 00:22:00,1.56145,1.56161,1.56132,1.56144,153400001.0
2006-05-29 00:23:00,1.5615,1.5615,1.56134,1.56134,129399998.0
2006-05-29 00:24:00,1.56141,1.56155,1.56128,1.56143,221900002.0
2006-05-29 00:25:00,1.5615,1.56155,1.56133,1.56147,409800001.0
2006-05-29 00:26:00,1.56138,1.56163,1.56138,1.56158,395600002.0
2006-05-29 00:27:00,1.56158,1.56158,1.5614,1.5614,204099999.0
2006-05-29 00:28:00,1.56148,1.56155,1.56139,1.5614,295599997.0
2006-05-29 00:29:00,1.5615,1.5615,1.5614,1.5614,47900000.0
2006-05-29 00:30:00,1.56151,1.56151,1.56128,1.5613,301299997.0
2006-05-29 00:31:00,1.5614,1.56148,1.56124,1.56124,308399998.0
2006-05-29 00:32:00,1.56137,1.56137,1.56124,1.56124,50400001.0
2006-05-29 00:33:00,1.56122,1.56145,1.56122,1.5614,243300003.0
2006-05-29 00:34:00,1.56133,1.56155,1.56133,1.56148,378800000.0
2006-05-29 00:35:00,1.5614,1.5615,1.5614,1.5615,12800000.0
2006-05-29 00:36:00,1.56145,1.56151,1.56145,1.56149,33799999.0
2006-05-29 00:37:00,1.5614,1.56145,1.5614,1.56145,20800000.0
2006-05-29 00:38:00,1.56126,1.56151,1.56126,1.56139,110900002.0
2006-05-29 00:39:00,1.56134,1.56148,1.56124,1.56135,167800000.0
2006-05-29 00:40:00,1.56148,1.56155,1.56141,1.5615,209400003.0
2006-05-29 00:41:00,1.56155,1.56155,1.56142,1.56142,114100000.0
2006-05-29 00:42:00,1.5614,1.56155,1.56135,1.56148,292499999.0
2006-05-29 00:43:00,1.56138,1.56155,1.56128,1.56155,260900003.0
2006-05-29 00:44:00,1.56148,1.56157,1.56127,1.56143,281200004.0
2006-05-29 00:45:00,1.5615,1.56153,1.56133,1.56134,236499999.0
2006-05-29 00:46:00,1.56145,1.56155,1.56132,1.56141,238800005.0
2006-05-29 00:47:00,1.5615,1.56155,1.56146,1.56153,115700003.0
2006-05-29 00:48:00,1.56153,1.56153,1.5613,1.5613,263599998.0
2006-05-29 00:49:00,1.5614,1.56145,1.56118,1.56118,205300000.0
2006-05-29 00:50:00,1.56002,1.56138,1.55913,1.56138,240600004.0
2006-05-29 00:51:00,1.56109,1.56145,1.56109,1.56145,196600000.0
2006-05-29 00:52:00,1.5614,1.56153,1.56126,1.56153,373400006.0
2006-05-29 00:53:00,1.56144,1.56149,1.56121,1.56131,277299999.0
2006-05-29 00:54:00,1.56152,1.56152,1.56129,1.56135,199100000.0
2006-05-29 00:55:00,1.5615,1.56157,1.56134,1.5614,295000001.0
2006-05-29 00:56:00,1.56145,1.5615,1.56131,1.56139,185300003.0
2006-05-29 00:57:00,1.56127,1.56159,1.56127,1.56149,333099999.0
2006-05-29 00:58:00,1.56137,1.56155,1.56128,1.56155,135400000.0
2006-05-29 00:59:00,1.5614,1.56153,1.56125,1.56141,90999997.0
2006-05-29 01:00:00,1.56141,1.56155,1.56139,1.5615,234800000.0
2006-05-29 01:01:00,1.5615,1.56155,1.56137,1.5614,289899996.0
2006-05-29 01:02:00,1.5614,1.56155,1.56139,1.56155,160700000.0
2006-05-29 01:03:00,1.56121,1.56149,1.56121,1.56149,65800000.0
2006-05-29 01:04:00,1.56148,1.56148,1.56124,1.56138,666800002.0
2006-05-29 01:05:00,1.56144,1.56159,1.56136,1.56143,286899999.0
2006-05-29 01:06:00,1.56167,1.5617,1.56146,1.56146,222200002.0
2006-05-29 01:07:00,1.56161,1.56178,1.56151,1.56167,290400003.0
2006-05-29 01:08:00,1.56155,1.56167,1.5615,1.56167,209200001.0
2006-05-29 01:09:00,1.5617,1.5617,1.56152,1.56163,216300000.0
2006-05-29 01:10:00,1.56164,1.5617,1.56155,1.56165,318900000.0
2006-05-29 01:11:00,1.56165,1.5617,1.56165,1.5617,18000000.0
2006-05-29 01:12:00,1.56163,1.5617,1.56146,1.56146,335099998.0
2006-05-29 01:13:00,1.56165,1.56168,1.56138,1.56138,212000004.0
2006-05-29 01:14:00,1.56165,1.56173,1.56155,1.56164,290600000.0
2006-05-29 01:15:00,1.5617,1.5617,1.56153,1.56155,234800001.0
2006-05-29 01:16:00,1.5616,1.5616,1.56145,1.56145,135099999.0
2006-05-29 01:17:00,1.56165,1.56168,1.56116,1.56116,222500000.0
2006-05-29 01:18:00,1.56158,1.56173,1.56156,1.56165,319600006.0
2006-05-29 01:19:00,1.56167,1.56174,1.56152,1.56168,198700004.0
2006-05-29 01:20:00,1.5617,1.5617,1.5615,1.5616,178600000.0
2006-05-29 01:21:00,1.5617,1.5617,1.56155,1.56155,159000002.0
2006-05-29 01:22:00,1.56165,1.5617,1.56165,1.5617,76699998.0
2006-05-29 01:23:00,1.56155,1.56165,1.56155,1.56165,53500000.0
2006-05-29 01:24:00,1.56146,1.56162,1.56146,1.56162,48000000.0
2006-05-29 01:25:00,1.56155,1.56155,1.56135,1.56135,20000000.0
2006-05-29 01:26:00,1.56163,1.56168,1.56162,1.56167,72699999.0
2006-05-29 01:27:00,1.5614,1.5616,1.5614,1.5616,421999997.0
2006-05-29 01:28:00,1.56162,1.56173,1.56155,1.56165,266500001.0
2006-05-29 01:29:00,1.5617,1.5617,1.56152,1.56152,81600000.0
2006-05-29 01:30:00,1.56179,1.56185,1.56164,1.56168,348100008.0
2006-05-29 01:31:00,1.56159,1.5617,1.56156,1.56168,73499999.0
2006-05-29 01:32:00,1.56168,1.56175,1.56154,1.56175,304300005.0
2006-05-29 01:33:00,1.56169,1.56185,1.56154,1.56173,372800006.0
2006-05-29 01:34:00,1.56136,1.5617,1.56136,1.5617,357100000.0
2006-05-29 01:35:00,1.56167,1.56178,1.5615,1.56156,460600001.0
2006-05-29 01:36:00,1.56169,1.5618,1.56137,1.56152,269899997.0
2006-05-29 01:37:00,1.56136,1.56155,1.56136,1.56154,169500000.0
2006-05-29 01:38:00,1.56154,1.56163,1.56146,1.56163,537100007.0
2006-05-29 01:39:00,1.56155,1.5616,1.56137,1.56137,295400000.0
2006-05-29 01:40:00,1.56145,1.56155,1.56145,1.56155,12000000.0
2006-05-29 01:41:00,1.5615,1.56158,1.56137,1.56153,240100004.0
2006-05-29 01:42:00,1.5615,1.56165,1.56148,1.56154,279499999.0
2006-05-29 01:43:00,1.56156,1.56166,1.56145,1.56148,265600001.0
2006-05-29 01:44:00,1.56155,1.56165,1.56139,1.56163,269200001.0
2006-05-29 01:45:00,1.56165,1.56173,1.5615,1.5615,490299998.0
2006-05-29 01:46:00,1.56164,1.56176,1.56153,1.56171,355399998.0
2006-05-29 01:47:00,1.56174,1.56174,1.56156,1.56158,270200001.0
2006-05-29 01:48:00,1.56167,1.56175,1.56158,1.5617,212600001.0
2006-05-29 01:49:00,1.5616,1.56171,1.56147,1.56165,223200000.0
2006-05-29 01:50:00,1.5617,1.56175,1.56152,1.56163,281100001.0
2006-05-29 01:51:00,1.5616,1.5617,1.5616,1.5617,46200002.0
2006-05-29 01:52:00,1.56173,1.56173,1.56145,1.56168,328299997.0
2006-05-29 01:53:00,1.56173,1.56181,1.56154,1.56173,299799994.0
2006-05-29 01:54:00,1.56181,1.56184,1.56168,1.56184,249900001.0
2006-05-29 01:55:00,1.56183,1.56204,1.56168,1.56188,204499999.0
2006-05-29 01:56:00,1.5619,1.56197,1.56167,1.56183,272200002.0
2006-05-29 01:57:00,1.56187,1.56187,1.56162,1.56187,216599999.0
2006-05-29 01:58:00,1.56189,1.56189,1.56166,1.5618,264700002.0
2006-05-29 01:59:00,1.56167,1.56189,1.56167,1.56189,103300000.0
2006-05-29 02:00:00,1.56187,1.56187,1.56152,1.56157,277599994.0
2006-05-29 02:01:00,1.56169,1.56185,1.56166,1.56179,322999998.0
2006-05-29 02:02:00,1.56175,1.56185,1.56153,1.56165,406400002.0
2006-05-29 02:03:00,1.56167,1.56197,1.56167,1.56197,239999997.0
2006-05-29 02:04:00,1.56198,1.56208,1.56186,1.56205,336200000.0
2006-05-29 02:05:00,1.56189,1.56205,1.56177,1.56192,266100001.0
2006-05-29 02:06:00,1.562,1.56205,1.5619,1.56198,232300001.0
2006-05-29 02:07:00,1.56189,1.56206,1.56186,1.56205,524100001.0
2006-05-29 02:08:00,1.56186,1.56192,1.56157,1.56166,426400000.0
2006-05-29 02:09:00,1.56183,1.5619,1.56173,1.56185,97600000.0
2006-05-29 02:10:00,1.56175,1.56185,1.56175,1.56185,86300000.0
2006-05-29 02:11:00,1.56167,1.56182,1.5615,1.5617,335100001.0
2006-05-29 02:12:00,1.56155,1.56175,1.56152,1.56165,474100004.0
2006-05-29 02:13:00,1.56156,1.56169,1.56156,1.56169,83200000.0
2006-05-29 02:14:00,1.56162,1.56175,1.5616,1.56172,353600003.0
2006-05-29 02:15:00,1.56151,1.56163,1.56139,1.56154,191599997.0
2006-05-29 02:16:00,1.56147,1.56162,1.56132,1.56156,209300000.0
2006-05-29 02:17:00,1.56155,1.5616,1.56142,1.56148,133399999.0
2006-05-29 02:18:00,1.5615,1.5616,1.5615,1.5616,122100002.0
2006-05-29 02:19:00,1.56164,1.56164,1.56138,1.56138,116800001.0
2006-05-29 02:20:00,1.56139,1.56149,1.56128,1.56128,185300003.0
2006-05-29 02:21:00,1.56132,1.56148,1.56127,1.56143,359599999.0
2006-05-29 02:22:00,1.5614,1.56147,1.56129,1.56131,498799994.0
2006-05-29 02:23:00,1.56137,1.56145,1.56123,1.5614,290100002.0
2006-05-29 02:24:00,1.56145,1.56152,1.56133,1.56133,223399999.0
2006-05-29 02:25:00,1.56145,1.56145,1.56136,1.56136,174100003.0
2006-05-29 02:26:00,1.5614,1.5614,1.5613,1.5613,121400000.0
2006-05-29 02:27:00,1.56145,1.56145,1.56122,1.56122,120600001.0
2006-05-29 02:28:00,1.56135,1.56145,1.56118,1.56123,370900002.0
2006-05-29 02:29:00,1.56135,1.56145,1.56116,1.56137,167600000.0
2006-05-29 02:30:00,1.5613,1.56145,1.56111,1.56136,187700001.0
2006-05-29 02:31:00,1.5613,1.5614,1.5613,1.5614,38000000.0
2006-05-29 02:32:00,1.56129,1.56145,1.56122,1.56128,376200007.0
2006-05-29 02:33:00,1.5614,1.5614,1.5613,1.5613,114399999.0
2006-05-29 02:34:00,1.5614,1.5614,1.5613,1.5613,20800000.0
2006-05-29 02:35:00,1.56151,1.56153,1.56134,1.56143,383900000.0
2006-05-29 02:36:00,1.56147,1.56155,1.56126,1.56142,76099999.0
2006-05-29 02:37:00,1.56143,1.56179,1.56143,1.56173,134300000.0
2006-05-29 02:38:00,1.5617,1.56178,1.56161,1.56165,74499998.0
2006-05-29 02:39:00,1.56175,1.56177,1.56165,1.56177,117399998.0
2006-05-29 02:40:00,1.56184,1.56184,1.56166,1.56179,329900008.0
2006-05-29 02:41:00,1.5617,1.56175,1.56149,1.56152,605999998.0
2006-05-29 02:42:00,1.56174,1.56178,1.56157,1.56165,332100006.0
2006-05-29 02:43:00,1.56175,1.56175,1.5617,1.5617,39100000.0
2006-05-29 02:44:00,1.5617,1.56175,1.56162,1.56169,109000000.0
2006-05-29 02:45:00,1.56162,1.56175,1.56162,1.56175,97300001.0
2006-05-29 02:46:00,1.56168,1.56168,1.56146,1.56146,65900002.0
2006-05-29 02:47:00,1.56165,1.56175,1.5615,1.56167,318000000.0
2006-05-29 02:48:00,1.56178,1.5619,1.56167,1.56174,349800006.0
2006-05-29 02:49:00,1.56163,1.56167,1.56148,1.56154,161599999.0
2006-05-29 02:50:00,1.56161,1.56166,1.56149,1.56157,350499999.0
2006-05-29 02:51:00,1.56149,1.56157,1.56138,1.56151,219699999.0
2006-05-29 02:52:00,1.56145,1.56165,1.56145,1.5616,259800003.0
2006-05-29 02:53:00,1.56158,1.56165,1.56145,1.5616,274499998.0
2006-05-29 02:54:00,1.56148,1.56161,1.56145,1.56153,243199999.0
2006-05-29 02:55:00,1.56141,1.56162,1.56141,1.56157,195100002.0
2006-05-29 02:56:00,1.5616,1.5616,1.5614,1.5614,177399999.0
2006-05-29 02:57:00,1.56162,1.56174,1.56149,1.56152,349099998.0
2006-05-29 02:58:00,1.56152,1.56169,1.56152,1.56169,148700002.0
2006-05-29 02:59:00,1.56173,1.56173,1.56155,1.56155,183800000.0
2006-05-29 03:00:00,1.56158,1.56168,1.56151,1.56168,92399999.0
2006-05-29 03:01:00,1.56161,1.56167,1.56149,1.56152,312500003.0
2006-05-29 03:02:00,1.56153,1.56161,1.56124,1.56124,312000001.0
2006-05-29 03:03:00,1.5616,1.5616,1.56139,1.56139,19200000.0
2006-05-29 03:04:00,1.56153,1.56153,1.56135,1.56135,171700004.0
2006-05-29 03:05:00,1.56136,1.56154,1.56136,1.5614,58300001.0
2006-05-29 03:06:00,1.5616,1.5616,1.56155,1.56155,79100000.0
2006-05-29 03:07:00,1.56137,1.56155,1.56137,1.56155,204599998.0
2006-05-29 03:08:00,1.56155,1.5616,1.56144,1.56145,125900000.0
2006-05-29 03:09:00,1.56143,1.56153,1.56137,1.56153,354100001.0
2006-05-29 03:10:00,1.56153,1.56153,1.56132,1.56139,312600001.0
2006-05-29 03:11:00,1.56123,1.56143,1.56123,1.56131,218100001.0
2006-05-29 03:12:00,1.5613,1.56138,1.56109,1.56131,460000000.0
2006-05-29 03:13:00,1.56137,1.56137,1.56115,1.56127,352899998.0
2006-05-29 03:14:00,1.5613,1.56143,1.56119,1.56135,189000001.0
2006-05-29 03:15:00,1.56115,1.56123,1.56102,1.56114,171000002.0
2006-05-29 03:16:00,1.56113,1.56122,1.56091,1.56091,264199999.0
2006-05-29 03:17:00,1.56123,1.56134,1.56115,1.56132,348100003.0
2006-05-29 03:18:00,1.56121,1.56135,1.56103,1.56103,233600002.0
2006-05-29 03:19:00,1.56122,1.5613,1.56111,1.56123,190800001.0
2006-05-29 03:20:00,1.56106,1.56127,1.56106,1.56127,278800002.0
2006-05-29 03:21:00,1.56125,1.56142,1.56113,1.56142,168699999.0
2006-05-29 03:22:00,1.56134,1.56143,1.56123,1.56123,230000004.0
2006-05-29 03:23:00,1.56137,1.56141,1.56123,1.56127,331399999.0
2006-05-29 03:24:00,1.56143,1.56156,1.56137,1.5615,309100002.0
2006-05-29 03:25:00,1.5614,1.5615,1.5614,1.5615,34400000.0
2006-05-29 03:26:00,1.56148,1.56148,1.56135,1.56135,37500000.0
2006-05-29 03:27:00,1.5614,1.5615,1.5614,1.5615,111000001.0
2006-05-29 03:28:00,1.56147,1.56154,1.5614,1.56148,124800000.0
2006-05-29 03:29:00,1.5613,1.56153,1.5613,1.56153,218899998.0
2006-05-29 03:30:00,1.56136,1.56149,1.56126,1.56142,392199997.0
2006-05-29 03:31:00,1.56147,1.56148,1.56137,1.56138,54800001.0
2006-05-29 03:32:00,1.5613,1.56158,1.5613,1.56155,196300000.0
2006-05-29 03:33:00,1.56147,1.56155,1.56135,1.56153,246100000.0
2006-05-29 03:34:00,1.56155,1.56155,1.5613,1.56155,432999996.0
2006-05-29 03:35:00,1.5614,1.5615,1.5614,1.5615,84600003.0
2006-05-29 03:36:00,1.56155,1.56155,1.56142,1.56142,90500001.0
2006-05-29 03:37:00,1.56145,1.56155,1.56131,1.56138,357000001.0
2006-05-29 03:38:00,1.56155,1.56155,1.56142,1.56142,74300000.0
2006-05-29 03:39:00,1.56145,1.56155,1.56134,1.56146,85500001.0
2006-05-29 03:40:00,1.56155,1.56155,1.56125,1.5613,356200003.0
2006-05-29 03:41:00,1.56124,1.5615,1.56124,1.5615,235000003.0
2006-05-29 03:42:00,1.56152,1.56161,1.56137,1.56142,324700000.0
2006-05-29 03:43:00,1.56148,1.56155,1.56132,1.56132,257700003.0
2006-05-29 03:44:00,1.56137,1.56155,1.56137,1.56155,125900004.0
2006-05-29 03:45:00,1.56152,1.56161,1.56139,1.56152,453300000.0
2006-05-29 03:46:00,1.56149,1.56157,1.56131,1.56149,190800001.0
2006-05-29 03:47:00,1.56141,1.5616,1.56141,1.5616,137200001.0
2006-05-29 03:48:00,1.56156,1.56156,1.5613,1.5613,137500000.0
2006-05-29 03:49:00,1.56145,1.56153,1.56129,1.56148,233000004.0
2006-05-29 03:50:00,1.56142,1.56154,1.56131,1.56147,354899999.0
2006-05-29 03:51:00,1.56156,1.56159,1.5614,1.56152,375500001.0
2006-05-29 03:52:00,1.56148,1.56154,1.56132,1.56132,270099999.0
2006-05-29 03:53:00,1.5615,1.56155,1.56142,1.56148,152500005.0
2006-05-29 03:54:00,1.56148,1.56159,1.5614,1.56159,128099999.0
2006-05-29 03:55:00,1.56148,1.56148,1.5613,1.5613,109399997.0
2006-05-29 03:56:00,1.5615,1.56165,1.56139,1.56156,273599999.0
2006-05-29 03:57:00,1.56155,1.5616,1.56155,1.5616,75299999.0
2006-05-29 03:58:00,1.56145,1.56159,1.56132,1.56146,376100004.0
2006-05-29 03:59:00,1.56146,1.56152,1.5613,1.5614,350300006.0
2006-05-29 04:00:00,1.56154,1.5616,1.56141,1.5616,251300001.0
2006-05-29 04:01:00,1.56152,1.56158,1.56135,1.56139,369999999.0
2006-05-29 04:02:00,1.56143,1.56159,1.56143,1.56148,306400002.0
2006-05-29 04:03:00,1.56137,1.56162,1.56135,1.5615,209500002.0
2006-05-29 04:04:00,1.56147,1.56159,1.56147,1.5615,249600002.0
2006-05-29 04:05:00,1.56142,1.56142,1.56113,1.56125,388600001.0
2006-05-29 04:06:00,1.5611,1.56127,1.56108,1.56122,213400000.0
2006-05-29 04:07:00,1.56106,1.5612,1.56092,1.56108,320999998.0
2006-05-29 04:08:00,1.56099,1.56113,1.56093,1.56109,275199999.0
2006-05-29 04:09:00,1.56076,1.56116,1.56076,1.5611,202800000.0
2006-05-29 04:10:00,1.56102,1.56118,1.561,1.56108,189200000.0
2006-05-29 04:11:00,1.56112,1.56118,1.56092,1.56092,410700006.0
2006-05-29 04:12:00,1.56098,1.56108,1.56097,1.56107,122900002.0
2006-05-29 04:13:00,1.56105,1.56111,1.5609,1.56095,215899998.0
2006-05-29 04:14:00,1.56101,1.56104,1.56088,1.56099,154399999.0
2006-05-29 04:15:00,1.56092,1.56101,1.56085,1.56094,254100001.0
2006-05-29 04:16:00,1.5609,1.56106,1.5608,1.561,293600005.0
2006-05-29 04:17:00,1.56088,1.56098,1.56087,1.56097,20000000.0
2006-05-29 04:18:00,1.56087,1.561,1.56087,1.561,13600000.0
2006-05-29 04:19:00,1.5609,1.56095,1.56075,1.56076,255099999.0
2006-05-29 04:20:00,1.56085,1.56098,1.5607,1.56085,80699999.0
2006-05-29 04:21:00,1.56094,1.56103,1.56082,1.5609,390600002.0
2006-05-29 04:22:00,1.5609,1.56095,1.56073,1.56074,245700003.0
2006-05-29 04:23:00,1.5609,1.561,1.56075,1.56084,603700002.0
2006-05-29 04:24:00,1.56095,1.561,1.56081,1.56087,365500000.0
2006-05-29 04:25:00,1.56092,1.561,1.56071,1.56093,276899999.0
2006-05-29 04:26:00,1.56093,1.561,1.56085,1.561,383700003.0
2006-05-29 04:27:00,1.56095,1.561,1.56095,1.561,104600000.0
2006-05-29 04:28:00,1.56092,1.561,1.56082,1.56092,79000000.0
2006-05-29 04:29:00,1.56093,1.56093,1.56074,1.56074,64000000.0
2006-05-29 04:30:00,1.56072,1.56096,1.56072,1.56096,64000000.0
2006-05-29 04:31:00,1.56095,1.56114,1.56093,1.56114,327499997.0
2006-05-29 04:32:00,1.56102,1.56118,1.56102,1.56118,206000000.0
2006-05-29 04:33:00,1.56108,1.56124,1.56102,1.56117,128300000.0
2006-05-29 04:34:00,1.56103,1.56118,1.561,1.5611,338600000.0
2006-05-29 04:35:00,1.5611,1.56119,1.56092,1.56112,181200001.0
2006-05-29 04:36:00,1.5612,1.5612,1.56115,1.56115,47400002.0
2006-05-29 04:37:00,1.56122,1.56122,1.56098,1.561,226600001.0
2006-05-29 04:38:00,1.56105,1.5612,1.56104,1.56118,329500004.0
2006-05-29 04:39:00,1.56105,1.56126,1.56098,1.56115,355900000.0
2006-05-29 04:40:00,1.56125,1.56129,1.56109,1.56109,369799995.0
2006-05-29 04:41:00,1.56104,1.56117,1.56094,1.56107,56800000.0
2006-05-29 04:42:00,1.5611,1.56115,1.561,1.561,407199999.0
2006-05-29 04:43:00,1.56101,1.56117,1.56093,1.56093,145499998.0
2006-05-29 04:44:00,1.56101,1.56118,1.56101,1.56111,147099998.0
2006-05-29 04:45:00,1.56096,1.5612,1.5609,1.56108,248400000.0
2006-05-29 04:46:00,1.56115,1.56131,1.56109,1.56122,336100003.0
2006-05-29 04:47:00,1.5613,1.56135,1.56112,1.56124,335699999.0
2006-05-29 04:48:00,1.56124,1.56133,1.56106,1.56123,177700000.0
2006-05-29 04:49:00,1.56133,1.56133,1.56111,1.56115,244400000.0
2006-05-29 04:50:00,1.56108,1.56125,1.56101,1.56125,165100002.0
2006-05-29 04:51:00,1.56115,1.56125,1.56115,1.56125,48900000.0
2006-05-29 04:52:00,1.56115,1.56125,1.56115,1.56125,75000000.0
2006-05-29 04:53:00,1.56115,1.56133,1.56102,1.56124,105600001.0
2006-05-29 04:54:00,1.56118,1.56125,1.56102,1.56123,258900001.0
2006-05-29 04:55:00,1.56107,1.56125,1.56107,1.56125,80900002.0
2006-05-29 04:56:00,1.56112,1.56123,1.56101,1.56121,160400001.0
2006-05-29 04:57:00,1.5612,1.56124,1.56102,1.56115,303200003.0
2006-05-29 04:58:00,1.56114,1.56115,1.56095,1.56101,399699997.0
2006-05-29 04:59:00,1.56114,1.56114,1.56092,1.56095,336400000.0
2006-05-29 05:00:00,1.56101,1.56115,1.56098,1.5611,341999998.0
2006-05-29 05:01:00,1.5611,1.56113,1.561,1.5611,125300001.0
2006-05-29 05:02:00,1.56089,1.56116,1.56089,1.56105,237300003.0
2006-05-29 05:03:00,1.56097,1.56105,1.56083,1.56098,158999999.0
2006-05-29 05:04:00,1.56107,1.56109,1.5609,1.5609,288000000.0
2006-05-29 05:05:00,1.56093,1.56108,1.56093,1.56101,184800001.0
2006-05-29 05:06:00,1.56102,1.56112,1.5609,1.56108,309799999.0
2006-05-29 05:07:00,1.56106,1.56113,1.56097,1.56108,348800001.0
2006-05-29 05:08:00,1.56093,1.5611,1.56088,1.56105,332599998.0
2006-05-29 05:09:00,1.56101,1.56108,1.56088,1.56103,304499998.0
2006-05-29 05:10:00,1.56103,1.56103,1.56088,1.561,108700002.0
2006-05-29 05:11:00,1.56102,1.5611,1.56085,1.561,175400000.0
2006-05-29 05:12:00,1.5609,1.5611,1.56086,1.5611,249200000.0
2006-05-29 05:13:00,1.56103,1.5611,1.56095,1.56105,200499997.0
2006-05-29 05:14:00,1.56096,1.56113,1.56095,1.56105,186599999.0
2006-05-29 05:15:00,1.56102,1.56102,1.56089,1.56089,55900002.0
2006-05-29 05:16:00,1.56089,1.56105,1.56089,1.56105,114100002.0
2006-05-29 05:17:00,1.56103,1.5611,1.56097,1.56105,63700002.0
2006-05-29 05:18:00,1.56087,1.5611,1.56087,1.56102,227599998.0
2006-05-29 05:19:00,1.56098,1.56098,1.56081,1.56081,76599998.0
2006-05-29 05:20:00,1.56098,1.5611,1.56091,1.56107,155799999.0
2006-05-29 05:21:00,1.56092,1.56108,1.56078,1.56097,244299996.0
2006-05-29 05:22:00,1.56105,1.5611,1.56095,1.56096,307699993.0
2006-05-29 05:23:00,1.56105,1.56105,1.56086,1.56087,99600000.0
2006-05-29 05:24:00,1.56081,1.56116,1.56081,1.56106,272400001.0
2006-05-29 05:25:00,1.56087,1.56105,1.56081,1.561,265599999.0
2006-05-29 05:26:00,1.561,1.56105,1.56092,1.56098,71100000.0
2006-05-29 05:27:00,1.56077,1.56105,1.56077,1.56097,288300001.0
2006-05-29 05:28:00,1.561,1.56105,1.561,1.56105,61500000.0
2006-05-29 05:29:00,1.56097,1.56105,1.56093,1.56105,61300002.0
2006-05-29 05:30:00,1.5609,1.561,1.5609,1.561,11200000.0
2006-05-29 05:31:00,1.561,1.56105,1.561,1.56105,108500000.0
2006-05-29 05:32:00,1.561,1.56105,1.5609,1.5609,513100004.0
2006-05-29 05:33:00,1.56092,1.56107,1.56079,1.56098,215800000.0
2006-05-29 05:34:00,1.561,1.56105,1.56083,1.56098,232500001.0
2006-05-29 05:35:00,1.5609,1.561,1.5609,1.561,47300000.0
2006-05-29 05:36:00,1.5608,1.56107,1.5608,1.56105,389000005.0
2006-05-29 05:37:00,1.56095,1.56105,1.56072,1.56095,269999997.0
2006-05-29 05:38:00,1.56105,1.56107,1.56105,1.56107,20000000.0
2006-05-29 05:39:00,1.56082,1.56105,1.56082,1.56097,232200000.0
2006-05-29 05:40:00,1.56105,1.56105,1.56081,1.56081,189200001.0
2006-05-29 05:41:00,1.56092,1.56105,1.56092,1.56105,126899997.0
2006-05-29 05:42:00,1.56088,1.561,1.56082,1.56095,40799998.0
2006-05-29 05:43:00,1.56095,1.56107,1.56083,1.56096,305900000.0
2006-05-29 05:44:00,1.56105,1.56105,1.56083,1.56083,64800001.0
2006-05-29 05:45:00,1.56091,1.56105,1.56091,1.561,203399999.0
2006-05-29 05:46:00,1.56105,1.56105,1.56089,1.56089,45699999.0
2006-05-29 05:47:00,1.56096,1.56105,1.56078,1.561,223699998.0
2006-05-29 05:48:00,1.56095,1.56107,1.56086,1.56097,493400004.0
2006-05-29 05:49:00,1.56091,1.56105,1.56072,1.56072,437699996.0
2006-05-29 05:50:00,1.56098,1.56105,1.56083,1.561,401300002.0
2006-05-29 05:51:00,1.561,1.56106,1.56089,1.56089,251599998.0
2006-05-29 05:52:00,1.56082,1.56104,1.56081,1.56098,250700000.0
2006-05-29 05:53:00,1.56095,1.56103,1.56077,1.56081,440800006.0
2006-05-29 05:54:00,1.56096,1.56112,1.56081,1.56081,201800002.0
2006-05-29 05:55:00,1.56079,1.561,1.56077,1.56077,338200002.0
2006-05-29 05:56:00,1.56076,1.56099,1.56076,1.5608,197699997.0
2006-05-29 05:57:00,1.56085,1.56105,1.56085,1.56105,302200004.0
2006-05-29 05:58:00,1.56103,1.56107,1.56086,1.56089,215700000.0
2006-05-29 05:59:00,1.5611,1.5611,1.56092,1.56095,417700003.0
2006-05-29 06:00:00,1.56092,1.5611,1.56083,1.5611,200599999.0
2006-05-29 06:01:00,1.5611,1.56113,1.56089,1.56091,345300004.0
2006-05-29 06:02:00,1.56105,1.56105,1.56091,1.56091,309099998.0
2006-05-29 06:03:00,1.56099,1.56105,1.56087,1.56098,412200000.0
2006-05-29 06:04:00,1.56079,1.56102,1.56079,1.561,346400004.0
2006-05-29 06:05:00,1.561,1.56107,1.56087,1.56091,299500001.0
2006-05-29 06:06:00,1.56102,1.56111,1.56094,1.56105,509500002.0
2006-05-29 06:07:00,1.56104,1.56107,1.56066,1.56066,434499994.0
2006-05-29 06:08:00,1.56096,1.56107,1.56079,1.56086,345200001.0
2006-05-29 06:09:00,1.561,1.56104,1.56084,1.56097,424700004.0
2006-05-29 06:10:00,1.56102,1.56105,1.56077,1.56079,255700000.0
2006-05-29 06:11:00,1.56104,1.5611,1.56088,1.561,319200002.0
2006-05-29 06:12:00,1.56095,1.56105,1.56079,1.56097,220800002.0
2006-05-29 06:13:00,1.561,1.56102,1.5609,1.56095,123000000.0
2006-05-29 06:14:00,1.56105,1.56114,1.56088,1.56101,186200002.0
2006-05-29 06:15:00,1.56102,1.56105,1.56095,1.561,130899997.0
2006-05-29 06:16:00,1.56102,1.56102,1.56075,1.56079,150900001.0
2006-05-29 06:17:00,1.561,1.56105,1.5609,1.56098,77800001.0
2006-05-29 06:18:00,1.56098,1.56105,1.56084,1.561,264200002.0
2006-05-29 06:19:00,1.56087,1.56105,1.56083,1.56095,301100003.0
2006-05-29 06:20:00,1.56098,1.56105,1.56084,1.561,227899999.0
2006-05-29 06:21:00,1.56091,1.56102,1.56089,1.56094,251200003.0
2006-05-29 06:22:00,1.56097,1.56105,1.56079,1.56095,250999996.0
2006-05-29 06:23:00,1.56092,1.56105,1.56074,1.561,543400001.0
2006-05-29 06:24:00,1.56088,1.56105,1.5608,1.56105,182599999.0
2006-05-29 06:25:00,1.56098,1.561,1.5608,1.5608,318099995.0
2006-05-29 06:26:00,1.56089,1.56097,1.56063,1.56087,178599998.0
2006-05-29 06:27:00,1.5609,1.56098,1.56078,1.56095,362500002.0
2006-05-29 06:28:00,1.56098,1.56098,1.56076,1.56076,327799998.0
2006-05-29 06:29:00,1.56089,1.56097,1.56081,1.56089,125300002.0
2006-05-29 06:30:00,1.56074,1.56087,1.56074,1.56087,55900002.0
2006-05-29 06:31:00,1.56093,1.56093,1.56076,1.56076,16400000.0
2006-05-29 06:32:00,1.5609,1.56095,1.5608,1.5608,251600003.0
2006-05-29 06:33:00,1.56074,1.5609,1.56074,1.5609,83400000.0
2006-05-29 06:34:00,1.5609,1.56104,1.56084,1.56104,252999994.0
2006-05-29 06:35:00,1.56086,1.56107,1.56086,1.561,325700004.0
2006-05-29 06:36:00,1.561,1.561,1.56077,1.56077,84699999.0
2006-05-29 06:37:00,1.561,1.56105,1.561,1.56105,27700000.0
2006-05-29 06:38:00,1.56087,1.56102,1.56087,1.56089,132500001.0
2006-05-29 06:39:00,1.56083,1.561,1.56077,1.561,225300001.0
2006-05-29 06:40:00,1.56098,1.56105,1.56087,1.56087,291499995.0
2006-05-29 06:41:00,1.56093,1.56103,1.56077,1.56103,148700000.0
2006-05-29 06:42:00,1.561,1.56105,1.5609,1.56098,271399999.0
2006-05-29 06:43:00,1.56093,1.56102,1.56076,1.56091,172099999.0
2006-05-29 06:44:00,1.56082,1.56098,1.5608,1.56098,240400002.0
2006-05-29 06:45:00,1.56092,1.56105,1.56084,1.56084,228499998.0
2006-05-29 06:46:00,1.5609,1.56105,1.56082,1.56095,317700004.0
2006-05-29 06:47:00,1.561,1.561,1.5609,1.5609,15700000.0
2006-05-29 06:48:00,1.56098,1.56105,1.56086,1.56091,340200003.0
2006-05-29 06:49:00,1.56096,1.56105,1.56083,1.5609,126199999.0
2006-05-29 06:50:00,1.56095,1.56105,1.5608,1.56095,331699998.0
2006-05-29 06:51:00,1.561,1.561,1.5609,1.5609,88799999.0
2006-05-29 06:52:00,1.56098,1.56107,1.56084,1.56105,215100003.0
2006-05-29 06:53:00,1.56094,1.561,1.56085,1.5609,179800000.0
2006-05-29 06:54:00,1.56085,1.56098,1.56074,1.5608,329900004.0
2006-05-29 06:55:00,1.56083,1.56092,1.56056,1.56065,256500002.0
2006-05-29 06:56:00,1.56039,1.56065,1.56039,1.56065,88700000.0
2006-05-29 06:57:00,1.5607,1.56079,1.5606,1.56065,302900004.0
2006-05-29 06:58:00,1.56073,1.56078,1.5607,1.56075,137400001.0
2006-05-29 06:59:00,1.5606,1.56075,1.5606,1.56072,349500003.0
2006-05-29 07:00:00,1.56068,1.56075,1.56051,1.56065,352299997.0
2006-05-29 07:01:00,1.56064,1.5609,1.56064,1.5609,235700001.0
2006-05-29 07:02:00,1.56087,1.56087,1.56074,1.56074,56600000.0
2006-05-29 07:03:00,1.5607,1.5608,1.5607,1.5608,208399996.0
2006-05-29 07:04:00,1.5607,1.56083,1.56051,1.56076,444100003.0
2006-05-29 07:05:00,1.56066,1.56085,1.56066,1.56078,227599999.0
2006-05-29 07:06:00,1.56075,1.56075,1.5606,1.5606,70200001.0
2006-05-29 07:07:00,1.5607,1.5608,1.5607,1.5608,74300003.0
2006-05-29 07:08:00,1.56081,1.56092,1.56068,1.5608,215100000.0
2006-05-29 07:09:00,1.56073,1.56089,1.56055,1.56067,228000001.0
2006-05-29 07:10:00,1.56047,1.5607,1.56047,1.5607,143199995.0
2006-05-29 07:11:00,1.56061,1.56086,1.56061,1.56083,139799996.0
2006-05-29 07:12:00,1.56084,1.56096,1.56078,1.5609,149100000.0
2006-05-29 07:13:00,1.56071,1.56093,1.56071,1.56091,138400000.0
2006-05-29 07:14:00,1.56097,1.56108,1.56086,1.56108,92600000.0
2006-05-29 07:15:00,1.56095,1.56108,1.56077,1.561,376600002.0
2006-05-29 07:16:00,1.56086,1.56105,1.56086,1.56095,278400000.0
2006-05-29 07:17:00,1.5608,1.5609,1.5608,1.5609,174300005.0
2006-05-29 07:18:00,1.56074,1.56086,1.56063,1.56063,143599997.0
2006-05-29 07:19:00,1.56052,1.56069,1.56049,1.56063,422600001.0
2006-05-29 07:20:00,1.5606,1.56067,1.56045,1.56045,210300001.0
2006-05-29 07:21:00,1.56042,1.56062,1.56035,1.56046,247000002.0
2006-05-29 07:22:00,1.56038,1.56069,1.56027,1.56064,332800000.0
2006-05-29 07:23:00,1.56041,1.56054,1.56041,1.56054,94200001.0
2006-05-29 07:24:00,1.56052,1.56063,1.56041,1.56054,374599997.0
2006-05-29 07:25:00,1.56042,1.56066,1.56042,1.56066,247699998.0
2006-05-29 07:26:00,1.56065,1.56075,1.56042,1.5607,362200002.0
2006-05-29 07:27:00,1.56051,1.56068,1.56045,1.56068,256699999.0
2006-05-29 07:28:00,1.56072,1.56078,1.56055,1.56067,152800001.0
2006-05-29 07:29:00,1.56067,1.56075,1.56063,1.56065,124400001.0
2006-05-29 07:30:00,1.56072,1.56084,1.56064,1.56076,219299997.0
2006-05-29 07:31:00,1.56078,1.56078,1.56056,1.56056,106200002.0
2006-05-29 07:32:00,1.56067,1.56075,1.5605,1.56065,312800003.0
2006-05-29 07:33:00,1.56059,1.56075,1.56053,1.56075,159400000.0
2006-05-29 07:34:00,1.5606,1.56075,1.56057,1.5607,259200000.0
2006-05-29 07:35:00,1.56068,1.56075,1.56056,1.56068,155399999.0
2006-05-29 07:36:00,1.5607,1.56075,1.56062,1.56068,109400000.0
2006-05-29 07:37:00,1.5607,1.56075,1.5607,1.56075,3200000.0
2006-05-29 07:38:00,1.5607,1.5607,1.5606,1.5606,72000000.0
2006-05-29 07:39:00,1.56075,1.56075,1.56062,1.56062,56500002.0
2006-05-29 07:40:00,1.56054,1.56075,1.56054,1.56075,266500001.0
2006-05-29 07:41:00,1.56058,1.56075,1.56041,1.56075,290999997.0
2006-05-29 07:42:00,1.5607,1.56078,1.56055,1.56074,228999998.0
2006-05-29 07:43:00,1.5607,1.56082,1.56059,1.56074,289600001.0
2006-05-29 07:44:00,1.56079,1.56089,1.56072,1.56085,252299999.0
2006-05-29 07:45:00,1.56083,1.56093,1.56074,1.56083,371600001.0
2006-05-29 07:46:00,1.56083,1.56089,1.56077,1.56086,53700002.0
2006-05-29 07:47:00,1.5609,1.56095,1.56077,1.5608,353000001.0
2006-05-29 07:48:00,1.56082,1.56091,1.5607,1.56084,208200002.0
2006-05-29 07:49:00,1.56078,1.56089,1.56074,1.56082,191000001.0
2006-05-29 07:50:00,1.5607,1.5608,1.5607,1.5608,114299997.0
2006-05-29 07:51:00,1.56078,1.56088,1.56061,1.56075,352300001.0
2006-05-29 07:52:00,1.56071,1.56085,1.56065,1.5608,165300000.0
2006-05-29 07:53:00,1.56081,1.56085,1.56071,1.56071,77199998.0
2006-05-29 07:54:00,1.5608,1.56097,1.56058,1.56089,324400003.0
2006-05-29 07:55:00,1.5609,1.5609,1.5608,1.5608,82400002.0
2006-05-29 07:56:00,1.56087,1.56095,1.56072,1.56087,211500004.0
2006-05-29 07:57:00,1.56083,1.56089,1.56073,1.56077,409999998.0
2006-05-29 07:58:00,1.56081,1.56088,1.56074,1.5608,145400001.0
2006-05-29 07:59:00,1.56078,1.56085,1.5607,1.5608,279300000.0
2006-05-29 08:00:00,1.56072,1.56082,1.56064,1.56066,223500000.0
2006-05-29 08:01:00,1.56071,1.56093,1.56067,1.56093,273799999.0
2006-05-29 08:02:00,1.56087,1.56095,1.5607,1.5609,319599998.0
2006-05-29 08:03:00,1.56072,1.56099,1.56072,1.56093,206100000.0
2006-05-29 08:04:00,1.56099,1.56117,1.56095,1.56117,271600000.0
2006-05-29 08:05:00,1.56129,1.56155,1.56126,1.56142,260700002.0
2006-05-29 08:06:00,1.56137,1.56137,1.561,1.561,185299999.0
2006-05-29 08:07:00,1.5612,1.56137,1.5611,1.56137,269400004.0
2006-05-29 08:08:00,1.56133,1.56135,1.56121,1.56125,116600002.0
2006-05-29 08:09:00,1.56117,1.56136,1.56117,1.56131,219700000.0
2006-05-29 08:10:00,1.5612,1.56134,1.56093,1.56105,341699999.0
2006-05-29 08:11:00,1.56111,1.56121,1.56099,1.56108,182200000.0
2006-05-29 08:12:00,1.56102,1.56102,1.56085,1.56085,138900002.0
2006-05-29 08:13:00,1.56102,1.5611,1.56088,1.56103,318700005.0
2006-05-29 08:14:00,1.56098,1.56122,1.56093,1.56105,432700006.0
2006-05-29 08:15:00,1.56122,1.56133,1.56099,1.56121,406799995.0
2006-05-29 08:16:00,1.56118,1.56143,1.56107,1.56143,114900001.0
2006-05-29 08:17:00,1.56135,1.56143,1.56123,1.56127,161400000.0
2006-05-29 08:18:00,1.56136,1.56143,1.56136,1.56143,20000000.0
2006-05-29 08:19:00,1.56142,1.56152,1.56132,1.56138,239699999.0
2006-05-29 08:20:00,1.56133,1.56142,1.56116,1.5613,322500000.0
2006-05-29 08:21:00,1.56104,1.56132,1.56104,1.5613,141600000.0
2006-05-29 08:22:00,1.56118,1.56126,1.56103,1.56111,398500003.0
2006-05-29 08:23:00,1.56116,1.56129,1.56104,1.56105,151300000.0
2006-05-29 08:24:00,1.56128,1.56128,1.56106,1.56124,269500001.0
2006-05-29 08:25:00,1.56121,1.56123,1.56103,1.5611,255799998.0
2006-05-29 08:26:00,1.5612,1.56128,1.56106,1.56123,244000006.0
2006-05-29 08:27:00,1.56096,1.5613,1.56096,1.5613,149300001.0
2006-05-29 08:28:00,1.56118,1.5613,1.5611,1.56122,320400001.0
2006-05-29 08:29:00,1.56126,1.56134,1.56111,1.56113,200000001.0
2006-05-29 08:30:00,1.56117,1.56131,1.56109,1.56116,348900000.0
2006-05-29 08:31:00,1.56118,1.56131,1.56106,1.56115,418799996.0
2006-05-29 08:32:00,1.5612,1.56125,1.5611,1.5611,225400000.0
2006-05-29 08:33:00,1.56108,1.56127,1.56108,1.5612,312999998.0
2006-05-29 08:34:00,1.56118,1.5612,1.56105,1.56113,157899999.0
2006-05-29 08:35:00,1.56109,1.56125,1.56109,1.5611,228900001.0
2006-05-29 08:36:00,1.5612,1.56125,1.5612,1.56125,63100000.0
2006-05-29 08:37:00,1.56122,1.56125,1.56107,1.56118,272299997.0
2006-05-29 08:38:00,1.56115,1.56117,1.56102,1.56107,86300002.0
2006-05-29 08:39:00,1.56113,1.56124,1.56107,1.56109,280800001.0
2006-05-29 08:40:00,1.56107,1.56113,1.56093,1.5611,368200004.0
2006-05-29 08:41:00,1.56108,1.56108,1.56081,1.5609,270800001.0
2006-05-29 08:42:00,1.56105,1.56112,1.56088,1.56098,313199999.0
2006-05-29 08:43:00,1.5609,1.56104,1.5609,1.56104,53500002.0
2006-05-29 08:44:00,1.56093,1.5611,1.56093,1.5611,100700003.0
2006-05-29 08:45:00,1.56113,1.56126,1.56087,1.56125,339899999.0
2006-05-29 08:46:00,1.561,1.56116,1.561,1.56115,267600002.0
2006-05-29 08:47:00,1.56115,1.56123,1.56099,1.5611,182500003.0
2006-05-29 08:48:00,1.5612,1.56123,1.56097,1.56111,257799999.0
2006-05-29 08:49:00,1.56105,1.56113,1.5609,1.561,213299994.0
2006-05-29 08:50:00,1.56101,1.56115,1.56097,1.56101,229000003.0
2006-05-29 08:51:00,1.56107,1.5611,1.56093,1.56096,36500001.0
2006-05-29 08:52:00,1.5612,1.56123,1.56114,1.56119,67900002.0
2006-05-29 08:53:00,1.5611,1.56125,1.5611,1.56125,123900002.0
2006-05-29 08:54:00,1.56119,1.56132,1.56107,1.5611,256899997.0
2006-05-29 08:55:00,1.56127,1.56135,1.56122,1.56135,204500003.0
2006-05-29 08:56:00,1.56135,1.56158,1.56135,1.56138,174700000.0
2006-05-29 08:57:00,1.56149,1.56165,1.56143,1.56156,369999999.0
2006-05-29 08:58:00,1.56152,1.56162,1.56137,1.56149,243699999.0
2006-05-29 08:59:00,1.56142,1.56162,1.56141,1.56141,246000002.0
2006-05-29 09:00:00,1.5614,1.56154,1.5614,1.56154,290900000.0
2006-05-29 09:01:00,1.56147,1.56152,1.56131,1.56131,94100000.0
2006-05-29 09:02:00,1.56144,1.56147,1.56127,1.56147,284200005.0
2006-05-29 09:03:00,1.5612,1.56136,1.56103,1.56118,269899997.0
2006-05-29 09:04:00,1.56109,1.56129,1.56108,1.56118,299700002.0
2006-05-29 09:05:00,1.56108,1.56117,1.561,1.56108,402299994.0
2006-05-29 09:06:00,1.56102,1.56112,1.56091,1.56101,302800002.0
2006-05-29 09:07:00,1.56099,1.56108,1.56088,1.56094,129500002.0
2006-05-29 09:08:00,1.56093,1.56105,1.56084,1.56091,236900000.0
2006-05-29 09:09:00,1.56092,1.56107,1.56086,1.561,279300000.0
2006-05-29 09:10:00,1.5609,1.561,1.5609,1.561,40700000.0
2006-05-29 09:11:00,1.56086,1.56105,1.56086,1.561,92300000.0
2006-05-29 09:12:00,1.56079,1.56094,1.5607,1.56082,114900001.0
2006-05-29 09:13:00,1.56075,1.5609,1.56074,1.56087,191100000.0
2006-05-29 09:14:00,1.56086,1.56098,1.56076,1.56086,346599999.0
2006-05-29 09:15:00,1.56086,1.56103,1.56081,1.56095,360900003.0
2006-05-29 09:16:00,1.56082,1.56095,1.56072,1.56072,171000000.0
2006-05-29 09:17:00,1.56082,1.56103,1.56082,1.56091,276199999.0
2006-05-29 09:18:00,1.56086,1.56102,1.56083,1.56093,159000000.0
2006-05-29 09:19:00,1.56089,1.56091,1.56073,1.56075,193000000.0
2006-05-29 09:20:00,1.56096,1.56101,1.56078,1.56091,46300000.0
2006-05-29 09:21:00,1.56082,1.56099,1.56075,1.5609,225400000.0
2006-05-29 09:22:00,1.56098,1.561,1.5609,1.56094,176700001.0
2006-05-29 09:23:00,1.56099,1.56103,1.56079,1.56081,254600002.0
2006-05-29 09:24:00,1.5608,1.56101,1.56077,1.56101,384200003.0
2006-05-29 09:25:00,1.56098,1.56102,1.56086,1.56093,203900002.0
2006-05-29 09:26:00,1.56105,1.56105,1.56092,1.56092,33300000.0
2006-05-29 09:27:00,1.56098,1.56104,1.56073,1.56097,336399996.0
2006-05-29 09:28:00,1.56096,1.56105,1.56081,1.56095,283600001.0
2006-05-29 09:29:00,1.56098,1.56098,1.56078,1.56083,241700006.0
2006-05-29 09:30:00,1.56097,1.56104,1.56092,1.56096,272400002.0
2006-05-29 09:31:00,1.56084,1.56103,1.5608,1.5609,238200000.0
2006-05-29 09:32:00,1.56088,1.561,1.56084,1.56088,263200001.0
2006-05-29 09:33:00,1.56105,1.56105,1.56085,1.5609,342600005.0
2006-05-29 09:34:00,1.5609,1.56098,1.56074,1.56085,159599998.0
2006-05-29 09:35:00,1.56074,1.56092,1.56074,1.56092,321300001.0
2006-05-29 09:36:00,1.56067,1.56093,1.56067,1.56085,151300001.0
2006-05-29 09:37:00,1.56088,1.56091,1.56072,1.56086,104400000.0
2006-05-29 09:38:00,1.56088,1.56094,1.56073,1.56086,178500000.0
2006-05-29 09:39:00,1.56084,1.5609,1.56077,1.5609,280699999.0
2006-05-29 09:40:00,1.56082,1.56082,1.56059,1.56075,270900004.0
2006-05-29 09:41:00,1.56075,1.56075,1.56056,1.5606,163600000.0
2006-05-29 09:42:00,1.56074,1.56078,1.56062,1.5607,138300001.0
2006-05-29 09:43:00,1.56067,1.5609,1.56055,1.56086,347700005.0
2006-05-29 09:44:00,1.56079,1.56082,1.56061,1.56061,263599998.0
2006-05-29 09:45:00,1.56081,1.56094,1.56069,1.56078,391299993.0
2006-05-29 09:46:00,1.56084,1.56095,1.56068,1.56081,317800000.0
2006-05-29 09:47:00,1.56077,1.56092,1.56068,1.56074,214200003.0
2006-05-29 09:48:00,1.56065,1.56082,1.56052,1.56075,535800003.0
2006-05-29 09:49:00,1.56077,1.56086,1.56072,1.56077,205400000.0
2006-05-29 09:50:00,1.5609,1.56097,1.56073,1.56089,263800001.0
2006-05-29 09:51:00,1.56087,1.56093,1.56074,1.56081,206999997.0
2006-05-29 09:52:00,1.56071,1.56086,1.56063,1.56071,300000001.0
2006-05-29 09:53:00,1.56068,1.56084,1.56061,1.56078,430399994.0
2006-05-29 09:54:00,1.5607,1.56079,1.56053,1.56063,299200004.0
2006-05-29 09:55:00,1.56054,1.56068,1.56036,1.56065,380900002.0
2006-05-29 09:56:00,1.56046,1.56064,1.56046,1.56064,228400002.0
2006-05-29 09:57:00,1.56059,1.56067,1.56039,1.56045,346300002.0
2006-05-29 09:58:00,1.56037,1.56059,1.56031,1.56057,323700001.0
2006-05-29 09:59:00,1.56061,1.5607,1.5605,1.56051,272799999.0
2006-05-29 10:00:00,1.56053,1.56066,1.56044,1.56062,272399998.0
2006-05-29 10:01:00,1.5607,1.5607,1.5605,1.56062,264399996.0
2006-05-29 10:02:00,1.56053,1.56061,1.5603,1.56045,341800000.0
2006-05-29 10:03:00,1.56037,1.56049,1.56035,1.56041,93499998.0
2006-05-29 10:04:00,1.56025,1.56036,1.56022,1.56022,166900002.0
2006-05-29 10:05:00,1.56022,1.56035,1.56015,1.56017,385700003.0
2006-05-29 10:06:00,1.56033,1.5604,1.56024,1.5604,189899999.0
2006-05-29 10:07:00,1.5604,1.5605,1.56026,1.5605,320300000.0
2006-05-29 10:08:00,1.56046,1.56055,1.56031,1.56048,324600004.0
2006-05-29 10:09:00,1.56031,1.56056,1.56031,1.5605,329799999.0
2006-05-29 10:10:00,1.56037,1.56049,1.5603,1.56044,171900000.0
2006-05-29 10:11:00,1.56045,1.56055,1.56035,1.56053,141200000.0
2006-05-29 10:12:00,1.56044,1.56066,1.56036,1.56051,348699998.0
2006-05-29 10:13:00,1.56058,1.56058,1.56045,1.56045,118999999.0
2006-05-29 10:14:00,1.56059,1.56067,1.56042,1.56061,278800000.0
2006-05-29 10:15:00,1.56065,1.56067,1.56046,1.56053,329000000.0
2006-05-29 10:16:00,1.56057,1.56061,1.56038,1.56045,351500002.0
2006-05-29 10:17:00,1.56051,1.56063,1.56037,1.56047,269300003.0
2006-05-29 10:18:00,1.56039,1.56055,1.56032,1.56032,76700000.0
2006-05-29 10:19:00,1.56039,1.56052,1.56036,1.5604,194000001.0
2006-05-29 10:20:00,1.56051,1.56051,1.56023,1.56042,192799999.0
2006-05-29 10:21:00,1.56021,1.56045,1.56021,1.56037,286099998.0
2006-05-29 10:22:00,1.56033,1.56044,1.56027,1.56041,71899999.0
2006-05-29 10:23:00,1.56055,1.56055,1.56035,1.56048,215399999.0
2006-05-29 10:24:00,1.56055,1.56055,1.56032,1.56047,195100000.0
2006-05-29 10:25:00,1.56057,1.56067,1.56029,1.56029,511600000.0
2006-05-29 10:26:00,1.56051,1.56052,1.5603,1.5603,233099999.0
2006-05-29 10:27:00,1.56043,1.56053,1.56019,1.56043,354800000.0
2006-05-29 10:28:00,1.56055,1.56057,1.56039,1.56042,194900000.0
2006-05-29 10:29:00,1.56046,1.56053,1.56036,1.56046,105000000.0
2006-05-29 10:30:00,1.56039,1.56059,1.56036,1.56052,282000000.0
2006-05-29 10:31:00,1.56055,1.56059,1.56039,1.56043,226899998.0
2006-05-29 10:32:00,1.56043,1.56061,1.56035,1.5605,255899998.0
2006-05-29 10:33:00,1.56045,1.56062,1.56038,1.56052,169900001.0
2006-05-29 10:34:00,1.56063,1.56071,1.56049,1.56049,266600004.0
2006-05-29 10:35:00,1.56046,1.56069,1.56041,1.56041,187300001.0
2006-05-29 10:36:00,1.56056,1.56056,1.56047,1.56047,135199999.0
2006-05-29 10:37:00,1.5604,1.56048,1.56026,1.5604,329899999.0
2006-05-29 10:38:00,1.56041,1.56055,1.5603,1.5604,308300004.0
2006-05-29 10:39:00,1.5604,1.56055,1.56038,1.56055,210300001.0
2006-05-29 10:40:00,1.56047,1.56058,1.56034,1.56048,296199998.0
2006-05-29 10:41:00,1.56045,1.5605,1.56027,1.56027,424199999.0
2006-05-29 10:42:00,1.56027,1.56051,1.56027,1.56045,227600001.0
2006-05-29 10:43:00,1.5605,1.56059,1.56011,1.56055,362600001.0
2006-05-29 10:44:00,1.56057,1.56063,1.56042,1.56042,254699997.0
2006-05-29 10:45:00,1.56051,1.5606,1.56038,1.56041,274699997.0
2006-05-29 10:46:00,1.56025,1.56045,1.56021,1.56038,303100003.0
2006-05-29 10:47:00,1.56045,1.56045,1.5602,1.5602,249899997.0
2006-05-29 10:48:00,1.56032,1.56045,1.56032,1.56045,48400000.0
2006-05-29 10:49:00,1.5604,1.56045,1.56026,1.5603,281300002.0
2006-05-29 10:50:00,1.56035,1.5604,1.5602,1.56029,142999999.0
2006-05-29 10:51:00,1.56015,1.56045,1.56015,1.56045,470899997.0
2006-05-29 10:52:00,1.56032,1.56045,1.56024,1.56028,185499997.0
2006-05-29 10:53:00,1.56041,1.56042,1.56026,1.56034,193799998.0
2006-05-29 10:54:00,1.56034,1.56052,1.56027,1.56035,334500003.0
2006-05-29 10:55:00,1.56016,1.56041,1.56016,1.5603,398599995.0
2006-05-29 10:56:00,1.56028,1.56038,1.56016,1.56028,347900003.0
2006-05-29 10:57:00,1.5603,1.56038,1.56014,1.56033,219600002.0
2006-05-29 10:58:00,1.56032,1.56038,1.56019,1.56023,184300000.0
2006-05-29 10:59:00,1.56035,1.56044,1.56022,1.56035,192699998.0
2006-05-29 11:00:00,1.56037,1.56045,1.5602,1.56035,190999999.0
2006-05-29 11:01:00,1.56044,1.56044,1.56019,1.56029,237200000.0
2006-05-29 11:02:00,1.56033,1.56042,1.5603,1.56034,173399999.0
2006-05-29 11:03:00,1.56028,1.56041,1.56021,1.56033,326400001.0
2006-05-29 11:04:00,1.5601,1.56037,1.55999,1.5603,415500004.0
2006-05-29 11:05:00,1.56036,1.5604,1.56022,1.56033,184199999.0
2006-05-29 11:06:00,1.56033,1.56044,1.56023,1.56025,201400003.0
2006-05-29 11:07:00,1.5603,1.56038,1.56013,1.56031,278599996.0
2006-05-29 11:08:00,1.5603,1.56038,1.56018,1.5603,265399999.0
2006-05-29 11:09:00,1.56008,1.56022,1.55999,1.56013,296600004.0
2006-05-29 11:10:00,1.55994,1.56007,1.55984,1.55997,318600002.0
2006-05-29 11:11:00,1.55998,1.56003,1.55983,1.56003,219600003.0
2006-05-29 11:12:00,1.55998,1.56005,1.55984,1.55989,384500000.0
2006-05-29 11:13:00,1.55988,1.56005,1.55981,1.56005,167700001.0
2006-05-29 11:14:00,1.56003,1.5602,1.55996,1.5601,299600002.0
2006-05-29 11:15:00,1.56005,1.56023,1.55998,1.56023,227600002.0
2006-05-29 11:16:00,1.56008,1.56028,1.56008,1.56011,176700003.0
2006-05-29 11:17:00,1.56017,1.56031,1.56002,1.56014,368500003.0
2006-05-29 11:18:00,1.56009,1.56025,1.56008,1.56025,286599995.0
2006-05-29 11:19:00,1.56021,1.56027,1.56008,1.5602,465300005.0
2006-05-29 11:20:00,1.56025,1.56041,1.56018,1.5602,322800002.0
2006-05-29 11:21:00,1.56034,1.56048,1.56033,1.56048,301200000.0
2006-05-29 11:22:00,1.56021,1.56043,1.56019,1.56037,247800004.0
2006-05-29 11:23:00,1.56033,1.56065,1.56033,1.5606,250799999.0
2006-05-29 11:24:00,1.56064,1.5608,1.56052,1.56065,463400003.0
2006-05-29 11:25:00,1.56065,1.56098,1.56051,1.56098,241300002.0
2006-05-29 11:26:00,1.56103,1.5611,1.56089,1.56095,340600001.0
2006-05-29 11:27:00,1.56101,1.56106,1.5609,1.56099,181099999.0
2006-05-29 11:28:00,1.56081,1.56097,1.56081,1.56091,261399998.0
2006-05-29 11:29:00,1.56081,1.56101,1.56081,1.56093,266799998.0
2006-05-29 11:30:00,1.56085,1.56101,1.56079,1.56097,290400000.0
2006-05-29 11:31:00,1.56099,1.56103,1.56087,1.56087,273899999.0
2006-05-29 11:32:00,1.56095,1.56095,1.56072,1.56084,482599997.0
2006-05-29 11:33:00,1.56087,1.56094,1.56074,1.56087,318300003.0
2006-05-29 11:34:00,1.56075,1.56094,1.56069,1.56085,413699996.0
2006-05-29 11:35:00,1.56084,1.56091,1.56067,1.56076,319700000.0
2006-05-29 11:36:00,1.56081,1.56089,1.56067,1.56085,190199999.0
2006-05-29 11:37:00,1.56082,1.56085,1.56069,1.56071,288399999.0
2006-05-29 11:38:00,1.56082,1.56089,1.56072,1.56086,212199999.0
2006-05-29 11:39:00,1.56071,1.56085,1.5606,1.5608,385700003.0
2006-05-29 11:40:00,1.56075,1.56085,1.5606,1.56076,431400005.0
2006-05-29 11:41:00,1.56069,1.56088,1.56064,1.56085,350500001.0
2006-05-29 11:42:00,1.5606,1.56085,1.5606,1.56085,240500003.0
2006-05-29 11:43:00,1.56078,1.56085,1.56066,1.5607,350500003.0
2006-05-29 11:44:00,1.56069,1.56085,1.56063,1.5607,264700002.0
2006-05-29 11:45:00,1.56085,1.56104,1.5608,1.56087,190500000.0
2006-05-29 11:46:00,1.56105,1.56109,1.56087,1.56097,347000001.0
2006-05-29 11:47:00,1.56088,1.56105,1.56082,1.561,254900002.0
2006-05-29 11:48:00,1.56092,1.56104,1.56075,1.56088,350399998.0
2006-05-29 11:49:00,1.56095,1.56116,1.5608,1.56089,317300002.0
2006-05-29 11:50:00,1.56102,1.56115,1.56102,1.56112,339200005.0
2006-05-29 11:51:00,1.56112,1.56123,1.56097,1.56103,465100003.0
2006-05-29 11:52:00,1.56104,1.56118,1.56089,1.5611,391800004.0
2006-05-29 11:53:00,1.5611,1.56122,1.56107,1.56116,412600001.0
2006-05-29 11:54:00,1.56117,1.56128,1.56104,1.56104,329200001.0
2006-05-29 11:55:00,1.56114,1.56127,1.56098,1.56106,265699997.0
2006-05-29 11:56:00,1.56107,1.56132,1.56107,1.56132,292800002.0
2006-05-29 11:57:00,1.5611,1.56132,1.5611,1.56132,208799999.0
2006-05-29 11:58:00,1.56135,1.56135,1.56111,1.56118,208300001.0
2006-05-29 11:59:00,1.5613,1.56137,1.56118,1.56122,241299999.0
2006-05-29 12:00:00,1.56132,1.5614,1.56116,1.5613,452599999.0
2006-05-29 12:01:00,1.56116,1.56142,1.56116,1.56137,257999997.0
2006-05-29 12:02:00,1.56123,1.56139,1.56112,1.56127,332299997.0
2006-05-29 12:03:00,1.56123,1.56133,1.561,1.56124,323000000.0
2006-05-29 12:04:00,1.56118,1.5613,1.56105,1.5613,302200000.0
2006-05-29 12:05:00,1.56127,1.56127,1.56106,1.56107,76100000.0
2006-05-29 12:06:00,1.56125,1.56125,1.56092,1.56106,310899997.0
2006-05-29 12:07:00,1.5611,1.56125,1.56099,1.56115,258099997.0
2006-05-29 12:08:00,1.56118,1.56125,1.56107,1.56118,286300004.0
2006-05-29 12:09:00,1.56123,1.56123,1.56092,1.56099,464100002.0
2006-05-29 12:10:00,1.56097,1.56105,1.56067,1.56082,213700001.0
2006-05-29 12:11:00,1.56092,1.56107,1.56082,1.56094,246799998.0
2006-05-29 12:12:00,1.56097,1.5611,1.56092,1.56103,350700003.0
2006-05-29 12:13:00,1.5609,1.56104,1.56088,1.561,315600004.0
2006-05-29 12:14:00,1.56096,1.56103,1.56085,1.56095,200499999.0
2006-05-29 12:15:00,1.561,1.561,1.56077,1.5609,305200005.0
2006-05-29 12:16:00,1.56071,1.56096,1.56071,1.56092,202199998.0
2006-05-29 12:17:00,1.561,1.561,1.56081,1.5609,302200003.0
2006-05-29 12:18:00,1.56092,1.56099,1.5608,1.5608,285900001.0
2006-05-29 12:19:00,1.56085,1.56097,1.56085,1.56097,27500000.0
2006-05-29 12:20:00,1.5609,1.5609,1.5608,1.5608,8000000.0
2006-05-29 12:21:00,1.56078,1.56102,1.56078,1.56102,85500000.0
2006-05-29 12:22:00,1.561,1.56109,1.56086,1.56099,312200001.0
2006-05-29 12:23:00,1.56099,1.56099,1.56068,1.56068,194899999.0
2006-05-29 12:24:00,1.5609,1.56098,1.5608,1.56091,131900000.0
2006-05-29 12:25:00,1.561,1.56103,1.56078,1.56079,413900000.0
2006-05-29 12:26:00,1.56086,1.56103,1.56082,1.56091,248900002.0
2006-05-29 12:27:00,1.56092,1.56102,1.56077,1.5609,228099999.0
2006-05-29 12:28:00,1.56083,1.56116,1.56083,1.56108,308200002.0
2006-05-29 12:29:00,1.56098,1.56115,1.56094,1.56096,272900001.0
2006-05-29 12:30:00,1.561,1.56125,1.56098,1.56119,286699997.0
2006-05-29 12:31:00,1.56119,1.56126,1.56104,1.56123,262299996.0
2006-05-29 12:32:00,1.56108,1.56118,1.56087,1.56103,300199999.0
2006-05-29 12:33:00,1.56105,1.56113,1.56089,1.56097,427800005.0
2006-05-29 12:34:00,1.56103,1.56107,1.56095,1.56095,15100000.0
2006-05-29 12:35:00,1.56103,1.56111,1.56097,1.56104,39200000.0
2006-05-29 12:36:00,1.5609,1.561,1.56078,1.56088,307100000.0
2006-05-29 12:37:00,1.56098,1.56106,1.56089,1.56105,348800000.0
2006-05-29 12:38:00,1.561,1.56107,1.56086,1.56086,312800000.0
2006-05-29 12:39:00,1.56096,1.56096,1.56077,1.56089,200700004.0
2006-05-29 12:40:00,1.56081,1.56104,1.56076,1.56093,327999999.0
2006-05-29 12:41:00,1.56097,1.56107,1.56079,1.561,235799996.0
2006-05-29 12:42:00,1.56097,1.56103,1.56085,1.56087,188300003.0
2006-05-29 12:43:00,1.561,1.561,1.56076,1.56088,262200000.0
2006-05-29 12:44:00,1.56073,1.56102,1.56073,1.56102,89899999.0
2006-05-29 12:45:00,1.56086,1.56105,1.56086,1.56091,172800001.0
2006-05-29 12:46:00,1.56102,1.56106,1.56079,1.56088,299699998.0
2006-05-29 12:47:00,1.56078,1.56106,1.56078,1.56106,236599996.0
2006-05-29 12:48:00,1.56085,1.5611,1.56085,1.5611,265100003.0
2006-05-29 12:49:00,1.56106,1.56117,1.56096,1.56109,87800000.0
2006-05-29 12:50:00,1.56113,1.5612,1.56097,1.56097,283500000.0
2006-05-29 12:51:00,1.56112,1.56118,1.56104,1.56113,219600001.0
2006-05-29 12:52:00,1.56092,1.56114,1.56066,1.56097,489100005.0
2006-05-29 12:53:00,1.5611,1.56115,1.56084,1.56106,217400003.0
2006-05-29 12:54:00,1.56111,1.56118,1.56103,1.56107,175500001.0
2006-05-29 12:55:00,1.56107,1.56118,1.56104,1.56111,48500000.0
2006-05-29 12:56:00,1.56101,1.56117,1.5609,1.56117,448200002.0
2006-05-29 12:57:00,1.56113,1.5612,1.561,1.56112,231599997.0
2006-05-29 12:58:00,1.56112,1.56121,1.56096,1.56104,186899999.0
2006-05-29 12:59:00,1.56107,1.56135,1.56105,1.5611,302100001.0
2006-05-29 13:00:00,1.5612,1.56125,1.56107,1.56111,308400007.0
2006-05-29 13:01:00,1.5611,1.56122,1.56107,1.56108,178199998.0
2006-05-29 13:02:00,1.56115,1.56124,1.56102,1.56115,267600002.0
2006-05-29 13:03:00,1.56122,1.56133,1.56106,1.56124,88800000.0
2006-05-29 13:04:00,1.56125,1.5613,1.561,1.5611,194600001.0
2006-05-29 13:05:00,1.56118,1.56138,1.56118,1.56138,183700000.0
2006-05-29 13:06:00,1.56122,1.56142,1.56122,1.56137,230799999.0
2006-05-29 13:07:00,1.56136,1.56139,1.56116,1.56116,235299997.0
2006-05-29 13:08:00,1.56139,1.56139,1.56118,1.56118,59199999.0
2006-05-29 13:09:00,1.5613,1.56137,1.56125,1.56133,95000000.0
2006-05-29 13:10:00,1.56117,1.56143,1.56117,1.56139,179699999.0
2006-05-29 13:11:00,1.56149,1.56149,1.56134,1.56134,142800002.0
2006-05-29 13:12:00,1.5615,1.5615,1.56128,1.56134,230900000.0
2006-05-29 13:13:00,1.56145,1.56145,1.56127,1.56135,203100000.0
2006-05-29 13:14:00,1.56142,1.56142,1.56123,1.56129,139900000.0
2006-05-29 13:15:00,1.56137,1.56145,1.56125,1.5613,162900001.0
2006-05-29 13:16:00,1.56133,1.56149,1.56131,1.56143,288800000.0
2006-05-29 13:17:00,1.56141,1.56144,1.56132,1.56138,57500000.0
2006-05-29 13:18:00,1.56131,1.56146,1.56116,1.5612,333199998.0
2006-05-29 13:19:00,1.56134,1.56142,1.56121,1.56123,266399999.0
2006-05-29 13:20:00,1.5614,1.56147,1.56127,1.56136,262100001.0
2006-05-29 13:21:00,1.56141,1.56141,1.56123,1.56123,99100002.0
2006-05-29 13:22:00,1.56137,1.56143,1.56121,1.56136,356799997.0
2006-05-29 13:23:00,1.56145,1.56145,1.56116,1.56116,223100000.0
2006-05-29 13:24:00,1.56138,1.5616,1.56125,1.56149,264199998.0
2006-05-29 13:25:00,1.56145,1.56155,1.56103,1.56123,482200003.0
2006-05-29 13:26:00,1.56137,1.56143,1.56111,1.56111,183700000.0
2006-05-29 13:27:00,1.56131,1.56141,1.56116,1.56116,305299998.0
2006-05-29 13:28:00,1.56117,1.56135,1.56104,1.56127,148800000.0
2006-05-29 13:29:00,1.56125,1.56135,1.56112,1.56126,206099999.0
2006-05-29 13:30:00,1.56124,1.56151,1.56124,1.56151,428899994.0
2006-05-29 13:31:00,1.56142,1.56151,1.5613,1.56147,543399999.0
2006-05-29 13:32:00,1.56138,1.56154,1.56137,1.56145,265500005.0
2006-05-29 13:33:00,1.56149,1.56149,1.56126,1.56126,338600001.0
2006-05-29 13:34:00,1.56148,1.56148,1.56124,1.56131,191800001.0
2006-05-29 13:35:00,1.56145,1.56148,1.56122,1.56122,198100000.0
2006-05-29 13:36:00,1.56135,1.56145,1.56117,1.56128,206699999.0
2006-05-29 13:37:00,1.56138,1.5614,1.56118,1.56135,266099999.0
2006-05-29 13:38:00,1.56125,1.56136,1.56123,1.56136,124400000.0
2006-05-29 13:39:00,1.56129,1.56137,1.56114,1.56117,117300001.0
2006-05-29 13:40:00,1.56123,1.56137,1.56113,1.56128,363900006.0
2006-05-29 13:41:00,1.5613,1.56138,1.56112,1.56133,382499996.0
2006-05-29 13:42:00,1.56139,1.56139,1.56117,1.56132,217300000.0
2006-05-29 13:43:00,1.56133,1.56133,1.56112,1.56112,231400000.0
2006-05-29 13:44:00,1.56113,1.56126,1.56105,1.56125,273999997.0
2006-05-29 13:45:00,1.5612,1.56131,1.56113,1.56113,406000000.0
2006-05-29 13:46:00,1.56126,1.56128,1.56108,1.56119,339200004.0
2006-05-29 13:47:00,1.56129,1.56139,1.56107,1.56107,337900002.0
2006-05-29 13:48:00,1.56122,1.56132,1.56106,1.56125,388900001.0
2006-05-29 13:49:00,1.56124,1.5613,1.56117,1.56123,167800001.0
2006-05-29 13:50:00,1.5612,1.56125,1.56103,1.56111,313000000.0
2006-05-29 13:51:00,1.56101,1.56122,1.56095,1.56115,181700001.0
2006-05-29 13:52:00,1.56107,1.56118,1.56107,1.56118,120400001.0
2006-05-29 13:53:00,1.5611,1.56117,1.56097,1.5611,224400003.0
2006-05-29 13:54:00,1.56116,1.56123,1.561,1.56122,301799997.0
2006-05-29 13:55:00,1.56122,1.56133,1.56109,1.56121,385700009.0
2006-05-29 13:56:00,1.56142,1.56148,1.56126,1.56142,215999997.0
2006-05-29 13:57:00,1.56136,1.56145,1.56123,1.56123,236800003.0
2006-05-29 13:58:00,1.56119,1.56124,1.56108,1.56124,138499999.0
2006-05-29 13:59:00,1.56122,1.56147,1.56109,1.56137,178900002.0
2006-05-29 14:00:00,1.56143,1.5615,1.56137,1.56145,91300003.0
2006-05-29 14:01:00,1.56126,1.56149,1.56125,1.5614,425700004.0
2006-05-29 14:02:00,1.56146,1.56154,1.56131,1.56138,400499999.0
2006-05-29 14:03:00,1.56087,1.56133,1.56087,1.56133,202500001.0
2006-05-29 14:04:00,1.56142,1.56146,1.56124,1.56131,261600005.0
2006-05-29 14:05:00,1.56132,1.56153,1.56132,1.56144,320499998.0
2006-05-29 14:06:00,1.56139,1.56152,1.56123,1.56149,393699998.0
2006-05-29 14:07:00,1.56145,1.56149,1.56132,1.56135,324999997.0
2006-05-29 14:08:00,1.56132,1.56155,1.56128,1.56147,262500000.0
2006-05-29 14:09:00,1.5615,1.56156,1.56132,1.56134,148700002.0
2006-05-29 14:10:00,1.56149,1.5615,1.56135,1.56135,301599999.0
2006-05-29 14:11:00,1.5614,1.56158,1.5614,1.5615,347300004.0
2006-05-29 14:12:00,1.56136,1.56157,1.56136,1.5615,326099992.0
2006-05-29 14:13:00,1.56152,1.56158,1.56131,1.56154,433000002.0
2006-05-29 14:14:00,1.5614,1.56148,1.56128,1.56145,175600001.0
2006-05-29 14:15:00,1.56148,1.56148,1.56125,1.56148,272999999.0
2006-05-29 14:16:00,1.5614,1.5615,1.5614,1.5615,20000000.0
2006-05-29 14:17:00,1.56147,1.56167,1.56145,1.56158,182900002.0
2006-05-29 14:18:00,1.56154,1.56159,1.56138,1.56144,335600001.0
2006-05-29 14:19:00,1.56163,1.56168,1.56152,1.56153,466200001.0
2006-05-29 14:20:00,1.5616,1.56164,1.56134,1.56155,345200000.0
2006-05-29 14:21:00,1.5616,1.56162,1.56139,1.56141,400999997.0
2006-05-29 14:22:00,1.56157,1.5617,1.56146,1.5616,313399998.0
2006-05-29 14:23:00,1.56157,1.56165,1.56144,1.56157,244399996.0
2006-05-29 14:24:00,1.56163,1.56175,1.56154,1.56157,277400004.0
2006-05-29 14:25:00,1.56161,1.56175,1.56157,1.56165,347799999.0
2006-05-29 14:26:00,1.56156,1.56166,1.56139,1.56148,402000003.0
2006-05-29 14:27:00,1.56147,1.56163,1.56133,1.56158,237600004.0
2006-05-29 14:28:00,1.56126,1.5615,1.56126,1.56148,230399998.0
2006-05-29 14:29:00,1.56152,1.56158,1.56137,1.56145,292100000.0
2006-05-29 14:30:00,1.56138,1.56147,1.56118,1.56133,521100003.0
2006-05-29 14:31:00,1.56131,1.56143,1.56119,1.56137,228399996.0
2006-05-29 14:32:00,1.5614,1.56148,1.56117,1.56138,270299995.0
2006-05-29 14:33:00,1.56125,1.56143,1.56125,1.56143,343400002.0
2006-05-29 14:34:00,1.56133,1.56145,1.56122,1.56128,180300000.0
2006-05-29 14:35:00,1.56136,1.56136,1.56102,1.56102,348000004.0
2006-05-29 14:36:00,1.56127,1.56138,1.56116,1.56129,174499999.0
2006-05-29 14:37:00,1.56137,1.56145,1.56126,1.56128,353300002.0
2006-05-29 14:38:00,1.56135,1.56143,1.56128,1.56136,197900000.0
2006-05-29 14:39:00,1.5614,1.56143,1.56123,1.56123,260299999.0
2006-05-29 14:40:00,1.56137,1.56137,1.56117,1.56117,116600002.0
2006-05-29 14:41:00,1.56137,1.56137,1.56121,1.56121,142200002.0
2006-05-29 14:42:00,1.56142,1.56142,1.56115,1.56133,396500000.0
2006-05-29 14:43:00,1.56134,1.56145,1.56116,1.56137,372099998.0
2006-05-29 14:44:00,1.5613,1.56144,1.56121,1.56135,238900000.0
2006-05-29 14:45:00,1.56138,1.56141,1.56118,1.56124,256100000.0
2006-05-29 14:46:00,1.56136,1.56148,1.56129,1.56138,194799999.0
2006-05-29 14:47:00,1.5614,1.56145,1.56127,1.56138,185200000.0
2006-05-29 14:48:00,1.56135,1.56145,1.56123,1.56137,80899999.0
2006-05-29 14:49:00,1.56119,1.56145,1.56119,1.56138,111100000.0
2006-05-29 14:50:00,1.5614,1.56148,1.56128,1.56145,337999998.0
2006-05-29 14:51:00,1.5614,1.5614,1.56106,1.56125,395500002.0
2006-05-29 14:52:00,1.56138,1.56145,1.56132,1.56142,164499999.0
2006-05-29 14:53:00,1.56128,1.56143,1.56112,1.56127,232300001.0
2006-05-29 14:54:00,1.5613,1.56137,1.5612,1.56127,50400000.0
2006-05-29 14:55:00,1.56099,1.5614,1.56099,1.56126,230299997.0
2006-05-29 14:56:00,1.56136,1.56143,1.56124,1.56143,169300002.0
2006-05-29 14:57:00,1.56141,1.56145,1.5613,1.5613,291899998.0
2006-05-29 14:58:00,1.56138,1.56147,1.56128,1.56134,135900002.0
2006-05-29 14:59:00,1.56132,1.56142,1.56118,1.56126,400499991.0
2006-05-29 15:00:00,1.56128,1.56137,1.56123,1.56137,155399997.0
2006-05-29 15:01:00,1.56128,1.56135,1.56107,1.56108,422199995.0
2006-05-29 15:02:00,1.56138,1.56144,1.56128,1.56128,245400000.0
2006-05-29 15:03:00,1.5612,1.56131,1.56114,1.56121,392400005.0
2006-05-29 15:04:00,1.56113,1.56134,1.56111,1.56134,285800003.0
2006-05-29 15:05:00,1.56113,1.5613,1.56091,1.56119,273099999.0
2006-05-29 15:06:00,1.5611,1.5612,1.56097,1.56104,210799999.0
2006-05-29 15:07:00,1.56111,1.56118,1.56096,1.56101,198899998.0
2006-05-29 15:08:00,1.56103,1.56125,1.56088,1.56106,171800001.0
2006-05-29 15:09:00,1.56099,1.56112,1.56091,1.56103,129000001.0
2006-05-29 15:10:00,1.56107,1.56115,1.56088,1.56092,173400000.0
2006-05-29 15:11:00,1.5611,1.56117,1.56105,1.56105,199300001.0
2006-05-29 15:12:00,1.56115,1.56115,1.561,1.561,230000000.0
2006-05-29 15:13:00,1.56108,1.56115,1.56102,1.5611,70300001.0
2006-05-29 15:14:00,1.56098,1.56114,1.56092,1.56114,246199999.0
2006-05-29 15:15:00,1.56097,1.56116,1.56087,1.561,378999998.0
2006-05-29 15:16:00,1.56088,1.56112,1.56086,1.56088,331900002.0
2006-05-29 15:17:00,1.56103,1.56113,1.56095,1.56113,210000003.0
2006-05-29 15:18:00,1.5611,1.56115,1.56092,1.56115,187099998.0
2006-05-29 15:19:00,1.56113,1.56113,1.56089,1.56095,278300003.0
2006-05-29 15:20:00,1.56092,1.5611,1.5609,1.56103,302500001.0
2006-05-29 15:21:00,1.561,1.5611,1.56087,1.56097,136300000.0
2006-05-29 15:22:00,1.56104,1.56111,1.56089,1.56097,430499993.0
2006-05-29 15:23:00,1.56084,1.56106,1.56073,1.56089,107700000.0
2006-05-29 15:24:00,1.56095,1.56113,1.56084,1.56103,347999999.0
2006-05-29 15:25:00,1.56112,1.56112,1.56088,1.56088,447300003.0
2006-05-29 15:26:00,1.56106,1.56106,1.56089,1.56103,194900001.0
2006-05-29 15:27:00,1.5611,1.5611,1.56099,1.56099,128799998.0
2006-05-29 15:28:00,1.56099,1.56108,1.56087,1.56108,296999998.0
2006-05-29 15:29:00,1.5611,1.56112,1.56087,1.56089,400300000.0
2006-05-29 15:30:00,1.56105,1.56114,1.56082,1.56103,198800001.0
2006-05-29 15:31:00,1.56092,1.56121,1.5609,1.56121,170900002.0
2006-05-29 15:32:00,1.56123,1.56123,1.56106,1.56113,205300000.0
2006-05-29 15:33:00,1.5612,1.56127,1.56105,1.56127,378400006.0
2006-05-29 15:34:00,1.56123,1.56123,1.56086,1.56086,149499998.0
2006-05-29 15:35:00,1.56114,1.56114,1.56093,1.56096,217900005.0
2006-05-29 15:36:00,1.56086,1.5611,1.56086,1.56105,231200002.0
2006-05-29 15:37:00,1.56099,1.56115,1.56093,1.56105,266899999.0
2006-05-29 15:38:00,1.561,1.56116,1.56096,1.56107,235699997.0
2006-05-29 15:39:00,1.56109,1.56117,1.56095,1.56104,180600001.0
2006-05-29 15:40:00,1.56098,1.56116,1.56097,1.56107,293200007.0
2006-05-29 15:41:00,1.56114,1.56114,1.56088,1.56106,253800001.0
2006-05-29 15:42:00,1.56086,1.56102,1.56086,1.56102,67899999.0
2006-05-29 15:43:00,1.56095,1.56107,1.5609,1.561,246399999.0
2006-05-29 15:44:00,1.5609,1.56105,1.5609,1.56105,224200002.0
2006-05-29 15:45:00,1.561,1.56106,1.56076,1.56076,207199999.0
2006-05-29 15:46:00,1.56088,1.56098,1.56072,1.56087,287500001.0
2006-05-29 15:47:00,1.56106,1.5611,1.56092,1.56094,323499998.0
2006-05-29 15:48:00,1.56088,1.56105,1.56083,1.5609,205699998.0
2006-05-29 15:49:00,1.5608,1.56104,1.5608,1.56104,346300000.0
2006-05-29 15:50:00,1.56102,1.56102,1.5608,1.56088,284300005.0
2006-05-29 15:51:00,1.56103,1.56109,1.56088,1.56088,263499999.0
2006-05-29 15:52:00,1.56093,1.56106,1.56091,1.56096,226099999.0
2006-05-29 15:53:00,1.56098,1.56107,1.56083,1.56096,192999999.0
2006-05-29 15:54:00,1.56102,1.56106,1.56083,1.56098,308400002.0
2006-05-29 15:55:00,1.56093,1.56108,1.56074,1.56074,224400000.0
2006-05-29 15:56:00,1.56086,1.56103,1.56079,1.56103,462999998.0
2006-05-29 15:57:00,1.56098,1.56106,1.56088,1.56088,98100000.0
2006-05-29 15:58:00,1.56074,1.56091,1.56074,1.56074,226800002.0
2006-05-29 15:59:00,1.56074,1.56082,1.56065,1.56072,76800000.0
2006-05-29 16:00:00,1.5608,1.56092,1.56072,1.56083,333200001.0
2006-05-29 16:01:00,1.56056,1.56096,1.56056,1.5608,322099996.0
2006-05-29 16:02:00,1.56082,1.56087,1.56064,1.5608,332699999.0
2006-05-29 16:03:00,1.5608,1.561,1.56062,1.56093,336900001.0
2006-05-29 16:04:00,1.56092,1.56109,1.56081,1.56096,436999998.0
2006-05-29 16:05:00,1.56097,1.56104,1.56079,1.56097,325100000.0
2006-05-29 16:06:00,1.56094,1.56116,1.56084,1.56106,362000002.0
2006-05-29 16:07:00,1.56113,1.56123,1.56097,1.56104,313099997.0
2006-05-29 16:08:00,1.56099,1.56115,1.56099,1.56115,45700000.0
2006-05-29 16:09:00,1.56112,1.56118,1.56099,1.56103,324000001.0
2006-05-29 16:10:00,1.56115,1.56118,1.56089,1.5611,141099999.0
2006-05-29 16:11:00,1.56114,1.56121,1.56094,1.56113,289700002.0
2006-05-29 16:12:00,1.56101,1.56116,1.56098,1.56105,160600000.0
2006-05-29 16:13:00,1.561,1.56114,1.56082,1.56084,342600005.0
2006-05-29 16:14:00,1.56089,1.56103,1.5607,1.56092,416100003.0
2006-05-29 16:15:00,1.56082,1.56108,1.56063,1.5609,374799996.0
2006-05-29 16:16:00,1.56093,1.5611,1.56086,1.56094,562600001.0
2006-05-29 16:17:00,1.5609,1.56108,1.56089,1.56104,351299999.0
2006-05-29 16:18:00,1.56102,1.56111,1.56094,1.56111,222800000.0
2006-05-29 16:19:00,1.56105,1.5611,1.5609,1.56105,321900004.0
2006-05-29 16:20:00,1.5609,1.5611,1.5609,1.5611,194800001.0
2006-05-29 16:21:00,1.56108,1.56108,1.56091,1.56091,105500002.0
2006-05-29 16:22:00,1.56104,1.56108,1.5609,1.5609,221900003.0
2006-05-29 16:23:00,1.56093,1.56104,1.56079,1.56092,257700002.0
2006-05-29 16:24:00,1.56076,1.56102,1.56076,1.56098,308499997.0
2006-05-29 16:25:00,1.561,1.56108,1.56081,1.56108,234099998.0
2006-05-29 16:26:00,1.56083,1.56102,1.56062,1.56102,118300000.0
2006-05-29 16:27:00,1.56099,1.56111,1.56087,1.56091,134599999.0
2006-05-29 16:28:00,1.56085,1.56113,1.56085,1.56108,282399999.0
2006-05-29 16:29:00,1.56108,1.56117,1.56101,1.56117,223699998.0
2006-05-29 16:30:00,1.56083,1.56117,1.56083,1.56115,191800003.0
2006-05-29 16:31:00,1.56105,1.56105,1.56069,1.56091,347899998.0
2006-05-29 16:32:00,1.56086,1.56105,1.56073,1.56088,536300003.0
2006-05-29 16:33:00,1.56089,1.56102,1.5608,1.5608,135599999.0
2006-05-29 16:34:00,1.56097,1.56105,1.56087,1.56097,145300001.0
2006-05-29 16:35:00,1.56088,1.56098,1.56087,1.56097,184499997.0
2006-05-29 16:36:00,1.56093,1.56103,1.56082,1.56095,123800000.0
2006-05-29 16:37:00,1.5609,1.56106,1.56086,1.56098,374499994.0
2006-05-29 16:38:00,1.56087,1.56105,1.56078,1.56105,461000004.0
2006-05-29 16:39:00,1.56088,1.56102,1.56076,1.56086,200799999.0
2006-05-29 16:40:00,1.56094,1.56098,1.56076,1.56097,175600001.0
2006-05-29 16:41:00,1.56097,1.56101,1.5608,1.5608,312399999.0
2006-05-29 16:42:00,1.56075,1.56112,1.56075,1.56112,490800001.0
2006-05-29 16:43:00,1.56106,1.56106,1.5607,1.5607,41500000.0
2006-05-29 16:44:00,1.56092,1.56108,1.5609,1.56107,369899996.0
2006-05-29 16:45:00,1.56101,1.56107,1.56086,1.5609,218599996.0
2006-05-29 16:46:00,1.56103,1.56115,1.56099,1.56108,331600003.0
2006-05-29 16:47:00,1.56092,1.5611,1.56087,1.5611,199199999.0
2006-05-29 16:48:00,1.56101,1.56108,1.56087,1.56102,209000000.0
2006-05-29 16:49:00,1.56112,1.56112,1.56099,1.56099,107800001.0
2006-05-29 16:50:00,1.56105,1.56112,1.56098,1.56098,108699999.0
2006-05-29 16:51:00,1.561,1.56104,1.56058,1.56058,271800001.0
2006-05-29 16:52:00,1.56075,1.5609,1.56075,1.56085,203000000.0
2006-05-29 16:53:00,1.56078,1.56082,1.56066,1.56068,194999999.0
2006-05-29 16:54:00,1.56061,1.56082,1.56061,1.56067,220399999.0
2006-05-29 16:55:00,1.56082,1.56093,1.56071,1.56093,501199996.0
2006-05-29 16:56:00,1.56083,1.56103,1.56083,1.56103,171100003.0
2006-05-29 16:57:00,1.56098,1.56122,1.56092,1.56122,159800001.0
2006-05-29 16:58:00,1.56105,1.56124,1.56088,1.56101,320900002.0
2006-05-29 16:59:00,1.56111,1.5613,1.56096,1.5612,180699998.0
2006-05-29 17:00:00,1.56117,1.56133,1.56104,1.56133,409800003.0
2006-05-29 17:01:00,1.56127,1.56131,1.56099,1.56123,392200001.0
2006-05-29 17:02:00,1.56128,1.56128,1.56103,1.56117,265399998.0
2006-05-29 17:03:00,1.5611,1.5611,1.56082,1.56084,263600000.0
2006-05-29 17:04:00,1.56106,1.56112,1.56077,1.56077,214900000.0
2006-05-29 17:05:00,1.56107,1.5612,1.56098,1.56106,369400001.0
2006-05-29 17:06:00,1.56118,1.5613,1.56107,1.56116,205700002.0
2006-05-29 17:07:00,1.56114,1.56125,1.56107,1.5612,165200000.0
2006-05-29 17:08:00,1.56121,1.56131,1.56107,1.56121,396799999.0
2006-05-29 17:09:00,1.56109,1.56131,1.56109,1.5612,256000001.0
2006-05-29 17:10:00,1.56104,1.5613,1.56104,1.56129,197400000.0
2006-05-29 17:11:00,1.56145,1.56145,1.56119,1.56128,109500001.0
2006-05-29 17:12:00,1.56128,1.56142,1.56118,1.56135,352900006.0
2006-05-29 17:13:00,1.56139,1.56148,1.56127,1.56145,334099995.0
2006-05-29 17:14:00,1.56135,1.56149,1.56126,1.56139,272500000.0
2006-05-29 17:15:00,1.56138,1.56157,1.5613,1.56138,298200002.0
2006-05-29 17:16:00,1.56142,1.56157,1.56128,1.56141,507700003.0
2006-05-29 17:17:00,1.5613,1.56157,1.5613,1.56157,225500002.0
2006-05-29 17:18:00,1.56145,1.56157,1.56139,1.56154,269500004.0
2006-05-29 17:19:00,1.56171,1.56199,1.56162,1.56172,317500006.0
2006-05-29 17:20:00,1.56168,1.56168,1.56148,1.5615,171000001.0
2006-05-29 17:21:00,1.5616,1.56163,1.56146,1.56151,360099999.0
2006-05-29 17:22:00,1.56145,1.56163,1.56143,1.56153,298700000.0
2006-05-29 17:23:00,1.56151,1.56166,1.56142,1.56151,129400000.0
2006-05-29 17:24:00,1.56151,1.56161,1.56133,1.56152,412300003.0
2006-05-29 17:25:00,1.56152,1.56158,1.56139,1.56155,305000002.0
2006-05-29 17:26:00,1.56153,1.56153,1.56132,1.56134,164700001.0
2006-05-29 17:27:00,1.56148,1.56158,1.5614,1.56145,270099998.0
2006-05-29 17:28:00,1.56152,1.56152,1.56131,1.56131,72600002.0
2006-05-29 17:29:00,1.56147,1.56158,1.56141,1.56158,126700003.0
2006-05-29 17:30:00,1.56129,1.56157,1.56129,1.56157,179600000.0
2006-05-29 17:31:00,1.56156,1.56163,1.56145,1.56151,523200005.0
2006-05-29 17:32:00,1.56159,1.56164,1.56137,1.5616,384000001.0
2006-05-29 17:33:00,1.56165,1.56168,1.56152,1.56152,204599999.0
2006-05-29 17:34:00,1.56159,1.56168,1.56144,1.56154,174200001.0
2006-05-29 17:35:00,1.56149,1.56172,1.56149,1.56158,275700006.0
2006-05-29 17:36:00,1.56156,1.56165,1.56135,1.56151,317000006.0
2006-05-29 17:37:00,1.56162,1.56173,1.5615,1.56153,327500000.0
2006-05-29 17:38:00,1.56149,1.56168,1.56148,1.56165,169600001.0
2006-05-29 17:39:00,1.56163,1.56176,1.56154,1.56157,168099998.0
2006-05-29 17:40:00,1.56157,1.5617,1.56139,1.56161,369600002.0
2006-05-29 17:41:00,1.56172,1.56177,1.56153,1.56161,420700002.0
2006-05-29 17:42:00,1.56173,1.56182,1.56159,1.56167,209099998.0
2006-05-29 17:43:00,1.56172,1.56191,1.56152,1.56171,191400000.0
2006-05-29 17:44:00,1.56171,1.5619,1.56153,1.56181,242900000.0
2006-05-29 17:45:00,1.56179,1.56192,1.56167,1.56175,467700002.0
2006-05-29 17:46:00,1.56186,1.56193,1.56177,1.56186,78400000.0
2006-05-29 17:47:00,1.56179,1.56194,1.5617,1.56188,224499997.0
2006-05-29 17:48:00,1.56185,1.56202,1.56176,1.56186,257300005.0
2006-05-29 17:49:00,1.56181,1.56202,1.56176,1.56197,236400001.0
2006-05-29 17:50:00,1.56198,1.56198,1.56183,1.56188,152900001.0
2006-05-29 17:51:00,1.56173,1.56188,1.56171,1.56185,172900001.0
2006-05-29 17:52:00,1.56187,1.56193,1.56174,1.5618,247200001.0
2006-05-29 17:53:00,1.5619,1.5619,1.56163,1.56166,188099998.0
2006-05-29 17:54:00,1.56187,1.56194,1.5617,1.56185,274900000.0
2006-05-29 17:55:00,1.56194,1.56203,1.56191,1.56191,135299999.0
2006-05-29 17:56:00,1.56189,1.56201,1.56177,1.5619,263300004.0
2006-05-29 17:57:00,1.56197,1.56197,1.56174,1.5618,237899998.0
2006-05-29 17:58:00,1.56163,1.56197,1.56163,1.56197,202800000.0
2006-05-29 17:59:00,1.56185,1.56188,1.56169,1.56182,282600000.0
2006-05-29 18:00:00,1.56183,1.56195,1.56177,1.56186,365199998.0
2006-05-29 18:01:00,1.562,1.562,1.5618,1.5619,1700199999.0
2006-05-29 18:02:00,1.562,1.562,1.5619,1.5619,1700199999.0
2006-05-29 18:04:00,1.5618,1.5619,1.5618,1.5619,1700199999.0
2006-05-29 18:05:00,1.5618,1.5618,1.5618,1.5618,1700199999.0
2006-05-29 18:06:00,1.5619,1.5619,1.5619,1.5619,1700199999.0
2006-05-29 18:07:00,1.562,1.562,1.562,1.562,1700199999.0
2006-05-29 18:08:00,1.5619,1.5619,1.5619,1.5619,1700199999.0
2006-05-29 18:09:00,1.56165,1.56193,1.56157,1.5619,1700199999.0
2006-05-29 18:10:00,1.5619,1.5619,1.56165,1.56169,2046399997.0
2006-05-29 18:11:00,1.56185,1.5619,1.56161,1.56175,1546600004.0
2006-05-29 18:12:00,1.5619,1.5619,1.5617,1.56175,1844700002.0
2006-05-29 18:13:00,1.5619,1.5619,1.56164,1.56165,1370500003.0
2006-05-29 18:14:00,1.5619,1.5619,1.5617,1.5617,934100001.0
2006-05-29 18:15:00,1.56175,1.56193,1.56169,1.56193,934100001.0
2006-05-29 18:16:00,1.5617,1.5619,1.5617,1.5619,1956700003.0
2006-05-29 18:17:00,1.56182,1.56198,1.5616,1.56186,1956700003.0
2006-05-29 18:18:00,1.56173,1.56189,1.56157,1.56183,710600003.0
2006-05-29 18:19:00,1.56186,1.56204,1.56175,1.56187,1979400006.0
2006-05-29 18:20:00,1.5622,1.5622,1.5619,1.5621,792900003.0
2006-05-29 18:21:00,1.56184,1.5619,1.56169,1.56182,792900003.0
2006-05-29 18:22:00,1.56183,1.56185,1.56169,1.56175,729000004.0
2006-05-29 18:23:00,1.562,1.5621,1.5619,1.5619,1298300000.0
2006-05-29 18:24:00,1.562,1.5621,1.5618,1.5618,1298300000.0
2006-05-29 18:25:00,1.5619,1.5619,1.5618,1.5619,1298300000.0
2006-05-29 18:26:00,1.5618,1.5618,1.5617,1.5618,1298300000.0
2006-05-29 18:27:00,1.56185,1.56188,1.56155,1.5617,1298300000.0
2006-05-29 18:28:00,1.5619,1.562,1.5619,1.562,1692600004.0
2006-05-29 18:29:00,1.56176,1.5619,1.56174,1.56185,1692600004.0
2006-05-29 18:30:00,1.56182,1.56195,1.56171,1.56179,1002400000.0
2006-05-29 18:31:00,1.5619,1.56193,1.56169,1.56186,1052800004.0
2006-05-29 18:32:00,1.56195,1.56199,1.56172,1.56172,1075400014.0
2006-05-29 18:33:00,1.5619,1.562,1.5619,1.562,2012000018.0
2006-05-29 18:34:00,1.5619,1.562,1.5619,1.5619,2012000018.0
2006-05-29 18:35:00,1.5619,1.56198,1.56181,1.56195,2012000018.0
2006-05-29 18:36:00,1.56187,1.56195,1.56172,1.5619,1440500004.0
2006-05-29 18:37:00,1.56195,1.56195,1.56168,1.56176,1778399991.0
2006-05-29 18:38:00,1.56192,1.56197,1.56174,1.56177,1786599998.0
2006-05-29 18:39:00,1.56195,1.56202,1.56181,1.56193,1900600003.0
2006-05-29 18:41:00,1.56172,1.56195,1.5617,1.5619,1124299993.0
2006-05-29 18:42:00,1.56189,1.56198,1.56179,1.5619,1264999999.0
2006-05-29 18:43:00,1.56195,1.56195,1.56177,1.56185,487400007.0
2006-05-29 18:44:00,1.56198,1.56205,1.56178,1.56178,801700004.0
2006-05-29 18:45:00,1.56173,1.56194,1.56164,1.5619,566200001.0
2006-05-29 18:46:00,1.56189,1.56189,1.56161,1.56161,387100004.0
2006-05-29 18:47:00,1.56183,1.56185,1.56167,1.56174,185999999.0
2006-05-29 18:48:00,1.56183,1.56183,1.56164,1.56164,1187400005.0
2006-05-29 18:49:00,1.5618,1.56183,1.56165,1.56176,440499998.0
2006-05-29 18:50:00,1.56172,1.56185,1.56167,1.56182,652300006.0
2006-05-29 18:51:00,1.56182,1.56191,1.56162,1.56162,1290999991.0
2006-05-29 18:52:00,1.5618,1.56185,1.56163,1.56178,1651800005.0
2006-05-29 18:53:00,1.56175,1.56188,1.56167,1.56185,1178200002.0
2006-05-29 18:54:00,1.5618,1.56188,1.56171,1.56177,758400003.0
2006-05-29 18:55:00,1.56181,1.56188,1.56167,1.56178,1619200000.0
2006-05-29 18:56:00,1.56179,1.56185,1.56166,1.5618,924800008.0
2006-05-29 18:57:00,1.56181,1.5619,1.56173,1.56183,833900001.0
2006-05-29 18:58:00,1.56192,1.56193,1.56161,1.56175,1171999997.0
2006-05-29 18:59:00,1.56186,1.562,1.56175,1.56183,1674700009.0
2006-05-29 19:00:00,1.56177,1.56193,1.56172,1.56181,551900002.0
2006-05-29 19:01:00,1.56179,1.56185,1.56164,1.56182,359900007.0
2006-05-29 19:02:00,1.56175,1.56185,1.5616,1.5617,990000008.0
2006-05-29 19:03:00,1.5618,1.5618,1.5617,1.5617,609000004.0
2006-05-29 19:04:00,1.5617,1.5618,1.5617,1.5618,203100002.0
2006-05-29 19:05:00,1.56185,1.56185,1.56165,1.5617,578700011.0
2006-05-29 19:06:00,1.5622,1.5622,1.5622,1.5622,816600002.0
2006-05-29 19:07:00,1.56168,1.56185,1.56162,1.56175,816600002.0
2006-05-29 19:08:00,1.5617,1.56187,1.56168,1.56176,1603500008.0
2006-05-29 19:09:00,1.56165,1.56183,1.56158,1.56173,1444900001.0
2006-05-29 19:10:00,1.56175,1.56185,1.56162,1.56177,961100004.0
2006-05-29 19:11:00,1.56175,1.56188,1.56163,1.56175,1532400009.0
2006-05-29 19:12:00,1.5616,1.56178,1.5616,1.56178,819000007.0
2006-05-29 19:13:00,1.56169,1.56185,1.56164,1.56185,559800003.0
2006-05-29 19:14:00,1.5617,1.56185,1.56169,1.56185,324600002.0
2006-05-29 19:15:00,1.56185,1.56186,1.5617,1.56176,1458900000.0
2006-05-29 19:16:00,1.56172,1.56179,1.56156,1.56156,664399995.0
2006-05-29 19:17:00,1.56172,1.56176,1.56143,1.56145,816299997.0
2006-05-29 19:18:00,1.56168,1.5617,1.5615,1.56151,722600007.0
2006-05-29 19:19:00,1.56151,1.56173,1.56151,1.56168,1109400007.0
2006-05-29 19:20:00,1.56163,1.5617,1.56143,1.56165,1147299995.0
2006-05-29 19:21:00,1.56151,1.56175,1.56151,1.56169,864200000.0
2006-05-29 19:22:00,1.5617,1.56174,1.5616,1.56164,121400002.0
2006-05-29 19:23:00,1.56173,1.56173,1.5615,1.5615,629300000.0
2006-05-29 19:24:00,1.56167,1.5618,1.56156,1.56174,497000003.0
2006-05-29 19:25:00,1.56161,1.56175,1.56153,1.56167,844800002.0
2006-05-29 19:26:00,1.56167,1.56175,1.56151,1.56163,927799994.0
2006-05-29 19:27:00,1.56171,1.56179,1.56153,1.5616,1542099993.0
2006-05-29 19:28:00,1.56162,1.56183,1.56162,1.56173,389000006.0
2006-05-29 19:29:00,1.56163,1.5618,1.56151,1.56167,710799996.0
2006-05-29 19:30:00,1.5615,1.5617,1.5615,1.5617,1333299999.0
2006-05-29 19:31:00,1.56168,1.56177,1.56147,1.56163,1333299999.0
2006-05-29 19:32:00,1.56162,1.56164,1.56141,1.56141,694799997.0
2006-05-29 19:33:00,1.56139,1.56159,1.56135,1.56148,896900002.0
2006-05-29 19:34:00,1.56142,1.5617,1.56136,1.5616,1514000006.0
2006-05-29 19:35:00,1.5616,1.56165,1.56132,1.56155,784800001.0
2006-05-29 19:36:00,1.56165,1.56165,1.56133,1.5614,710499991.0
2006-05-29 19:37:00,1.5615,1.56167,1.56149,1.56162,297800000.0
2006-05-29 19:38:00,1.56146,1.5616,1.56142,1.56144,732700003.0
2006-05-29 19:39:00,1.5615,1.56159,1.56135,1.5615,1228100000.0
2006-05-29 19:40:00,1.56155,1.56155,1.56141,1.56141,457800003.0
2006-05-29 19:41:00,1.56155,1.56155,1.56145,1.56145,406400001.0
2006-05-29 19:42:00,1.56152,1.56161,1.5614,1.5616,554100005.0
2006-05-29 19:43:00,1.56158,1.5617,1.56154,1.56164,529499997.0
2006-05-29 19:44:00,1.56159,1.56168,1.56145,1.5616,1198499993.0
2006-05-29 19:45:00,1.56147,1.56165,1.56142,1.56165,230699996.0
2006-05-29 19:46:00,1.5616,1.56164,1.56142,1.56146,713899999.0
2006-05-29 19:47:00,1.56139,1.56167,1.56139,1.56167,173400002.0
2006-05-29 19:48:00,1.5616,1.56171,1.5616,1.56166,612899999.0
2006-05-29 19:49:00,1.5616,1.56167,1.56149,1.56158,1171300006.0
2006-05-29 19:50:00,1.56152,1.5616,1.56139,1.56154,245100001.0
2006-05-29 19:51:00,1.56149,1.56167,1.56149,1.56167,604600004.0
2006-05-29 19:52:00,1.5617,1.56175,1.56157,1.56168,345400004.0
2006-05-29 19:53:00,1.56165,1.56175,1.5615,1.56167,440699996.0
2006-05-29 19:54:00,1.5616,1.56175,1.5616,1.5617,392100002.0
2006-05-29 19:55:00,1.56167,1.56175,1.56155,1.56168,523199996.0
2006-05-29 19:56:00,1.56161,1.56175,1.56152,1.5617,1213099993.0
2006-05-29 19:57:00,1.5617,1.5617,1.56149,1.5615,1313000007.0
2006-05-29 19:58:00,1.56165,1.56174,1.5615,1.56151,1410000009.0
2006-05-29 19:59:00,1.56163,1.56172,1.56149,1.56156,934999998.0
2006-05-29 20:00:00,1.56168,1.56168,1.56148,1.56148,632300005.0
2006-05-29 20:01:00,1.56155,1.5617,1.56146,1.56162,770600001.0
2006-05-29 20:02:00,1.56161,1.56168,1.56142,1.56159,392200002.0
2006-05-29 20:03:00,1.56165,1.56173,1.56155,1.56165,326900001.0
2006-05-29 20:04:00,1.56165,1.56182,1.56163,1.56182,429699999.0
2006-05-29 20:05:00,1.56172,1.56183,1.56167,1.56183,493699998.0
2006-05-29 20:06:00,1.56178,1.56183,1.56172,1.56176,310500001.0
2006-05-29 20:07:00,1.56175,1.56175,1.5616,1.5616,205300001.0
2006-05-29 20:08:00,1.56168,1.56175,1.56159,1.5617,1502000005.0
2006-05-29 20:09:00,1.56163,1.56176,1.5616,1.5617,211500002.0
2006-05-29 20:10:00,1.5617,1.5617,1.56156,1.56156,234800000.0
2006-05-29 20:11:00,1.56168,1.5617,1.56155,1.5616,899599994.0
2006-05-29 20:12:00,1.56157,1.56175,1.56157,1.5617,313799999.0
2006-05-29 20:13:00,1.56156,1.56178,1.56152,1.5617,1776699993.0
2006-05-29 20:14:00,1.56155,1.56169,1.56147,1.56169,403499999.0
2006-05-29 20:15:00,1.56158,1.56175,1.56157,1.56162,1170000006.0
2006-05-29 20:16:00,1.56157,1.56174,1.56153,1.56169,1820799999.0
2006-05-29 20:17:00,1.56168,1.56178,1.5616,1.56178,453700007.0
2006-05-29 20:18:00,1.56175,1.56175,1.5616,1.5616,340999998.0
2006-05-29 20:19:00,1.5619,1.5619,1.5617,1.5617,526400002.0
2006-05-29 20:20:00,1.5618,1.5618,1.5618,1.5618,526400002.0
2006-05-29 20:21:00,1.56154,1.56175,1.56154,1.56175,526400002.0
2006-05-29 20:22:00,1.5617,1.56182,1.56162,1.56173,640900002.0
2006-05-29 20:23:00,1.5615,1.56179,1.5615,1.56179,1359600006.0
2006-05-29 20:24:00,1.56184,1.56184,1.56161,1.56162,537600004.0
2006-05-29 20:25:00,1.5617,1.56177,1.56148,1.56166,773299995.0
2006-05-29 20:26:00,1.5617,1.56175,1.56166,1.56173,264599997.0
2006-05-29 20:27:00,1.56174,1.56174,1.56153,1.56161,480400001.0
2006-05-29 20:28:00,1.5617,1.5617,1.5617,1.5617,1471900003.0
2006-05-29 20:29:00,1.56167,1.56167,1.56137,1.56138,1471900003.0
2006-05-29 20:30:00,1.5616,1.5616,1.5616,1.5616,2141899995.0
2006-05-29 20:31:00,1.56155,1.56159,1.56136,1.56138,2141899995.0
2006-05-29 20:32:00,1.5617,1.5617,1.5616,1.5616,518499999.0
2006-05-29 20:33:00,1.56138,1.56155,1.56125,1.56143,518499999.0
2006-05-29 20:34:00,1.56143,1.5615,1.56126,1.5613,298100002.0
2006-05-29 20:35:00,1.56144,1.56149,1.56128,1.56137,404699992.0
2006-05-29 20:36:00,1.56131,1.56154,1.56122,1.56151,606100004.0
2006-05-29 20:37:00,1.56152,1.56163,1.56133,1.56133,941400003.0
2006-05-29 20:38:00,1.5613,1.5615,1.56128,1.56145,1868100002.0
2006-05-29 20:39:00,1.56124,1.56145,1.56124,1.56143,1225300004.0
2006-05-29 20:40:00,1.5615,1.56155,1.56129,1.5613,1421400002.0
2006-05-29 20:41:00,1.56137,1.5615,1.56119,1.5614,463300003.0
2006-05-29 20:42:00,1.56145,1.5615,1.56122,1.56122,325899997.0
2006-05-29 20:43:00,1.5615,1.56157,1.56131,1.56131,982100003.0
2006-05-29 20:44:00,1.56126,1.5615,1.56126,1.56143,1212200001.0
2006-05-29 20:45:00,1.56128,1.56144,1.56122,1.56135,1025699997.0
2006-05-29 20:46:00,1.56146,1.56146,1.56116,1.56136,321999999.0
2006-05-29 20:47:00,1.56141,1.56144,1.56113,1.5613,900399999.0
2006-05-29 20:48:00,1.56138,1.56154,1.56123,1.56135,1571899999.0
2006-05-29 20:49:00,1.56145,1.56164,1.56131,1.56149,845200001.0
2006-05-29 20:50:00,1.5617,1.5617,1.5616,1.5616,329400001.0
2006-05-29 20:51:00,1.56152,1.56155,1.56133,1.56138,329400001.0
2006-05-29 20:52:00,1.56155,1.56155,1.56132,1.56143,1567399990.0
2006-05-29 20:53:00,1.5614,1.56155,1.56139,1.5615,1407700004.0
2006-05-29 20:54:00,1.56148,1.56153,1.56126,1.56126,738299998.0
2006-05-29 20:55:00,1.56122,1.56139,1.56122,1.56139,518100004.0
2006-05-29 20:56:00,1.56135,1.56157,1.56127,1.56157,2089300013.0
2006-05-29 20:57:00,1.5617,1.5617,1.5616,1.5616,1624700009.0
2006-05-29 20:58:00,1.5617,1.5617,1.5615,1.5615,1624700009.0
2006-05-29 20:59:00,1.5614,1.5614,1.5613,1.5613,1624700009.0
2006-05-29 21:01:00,1.5614,1.5614,1.5614,1.5614,1624700009.0
2006-05-29 21:02:00,1.5613,1.56145,1.56122,1.5614,1624700009.0
2006-05-29 21:03:00,1.5613,1.56148,1.56126,1.5614,1295999999.0
2006-05-29 21:04:00,1.5614,1.5614,1.5612,1.5612,243100001.0
2006-05-29 21:05:00,1.56129,1.56145,1.56123,1.5614,742500007.0
2006-05-29 21:06:00,1.56115,1.56148,1.56111,1.56128,504599999.0
2006-05-29 21:07:00,1.56129,1.5614,1.56126,1.5613,527200001.0
2006-05-29 21:08:00,1.56128,1.5614,1.56117,1.56137,415600005.0
2006-05-29 21:09:00,1.56115,1.56127,1.56109,1.56124,516599998.0
2006-05-29 21:10:00,1.5613,1.56135,1.5612,1.5613,1040200002.0
2006-05-29 21:11:00,1.5613,1.56134,1.56117,1.56134,779200004.0
2006-05-29 21:12:00,1.56131,1.56143,1.56121,1.56143,312500003.0
2006-05-29 21:13:00,1.5614,1.56145,1.5613,1.56138,925800004.0
2006-05-29 21:14:00,1.56134,1.56145,1.56123,1.56145,841700006.0
2006-05-29 21:15:00,1.56145,1.56145,1.5612,1.5612,707400002.0
2006-05-29 21:16:00,1.5611,1.56145,1.5611,1.5614,582499997.0
2006-05-29 21:17:00,1.5614,1.56145,1.56127,1.56137,1610500006.0
2006-05-29 21:18:00,1.56145,1.56145,1.56118,1.5613,571399993.0
2006-05-29 21:19:00,1.56123,1.5614,1.56116,1.56133,592300001.0
2006-05-29 21:21:00,1.5614,1.5614,1.5612,1.5612,1737900003.0
2006-05-29 21:22:00,1.56123,1.56148,1.5612,1.56138,1737900003.0
2006-05-29 21:23:00,1.56136,1.56145,1.56119,1.5612,1562100007.0
2006-05-29 21:24:00,1.5614,1.5614,1.56121,1.5613,575000005.0
2006-05-29 21:25:00,1.56123,1.56145,1.5609,1.56135,1279700004.0
2006-05-29 21:26:00,1.56138,1.5614,1.56126,1.5613,515900006.0
2006-05-29 21:27:00,1.56145,1.56145,1.56132,1.5614,459300001.0
2006-05-29 21:28:00,1.5614,1.56145,1.56124,1.56124,626800005.0
2006-05-29 21:29:00,1.56133,1.56145,1.56126,1.5614,399900001.0
2006-05-29 21:30:00,1.56137,1.56137,1.56111,1.56125,367000004.0
2006-05-29 21:31:00,1.56126,1.5613,1.56109,1.56115,511200004.0
2006-05-29 21:32:00,1.5614,1.5614,1.5614,1.5614,207800000.0
2006-05-29 21:33:00,1.56123,1.56134,1.56116,1.5612,207800000.0
2006-05-29 21:34:00,1.56131,1.56145,1.56123,1.5613,1239900003.0
2006-05-29 21:35:00,1.5614,1.56145,1.56129,1.56132,1116100001.0
2006-05-29 21:36:00,1.56138,1.56145,1.56127,1.5614,192500003.0
2006-05-29 21:37:00,1.56126,1.56139,1.56121,1.56135,239199998.0
2006-05-29 21:38:00,1.56124,1.56145,1.56124,1.56145,344900003.0
2006-05-29 21:39:00,1.5614,1.5614,1.5613,1.5613,28799999.0
2006-05-29 21:40:00,1.56131,1.56145,1.56124,1.56137,590800005.0
2006-05-29 21:41:00,1.5612,1.56145,1.56117,1.5614,817200005.0
2006-05-29 21:42:00,1.5614,1.56145,1.56126,1.56137,652100004.0
2006-05-29 21:43:00,1.5613,1.56147,1.56128,1.56143,1366099998.0
2006-05-29 21:44:00,1.56143,1.56155,1.56134,1.56146,1410800002.0
2006-05-29 21:45:00,1.56142,1.5615,1.56123,1.56135,601500001.0
2006-05-29 21:46:00,1.56144,1.56165,1.56133,1.5615,1615099995.0
2006-05-29 21:47:00,1.56165,1.56173,1.56151,1.56155,1437600007.0
2006-05-29 21:48:00,1.56144,1.56168,1.56139,1.56168,421600002.0
2006-05-29 21:49:00,1.56163,1.56173,1.56149,1.56163,1222200006.0
2006-05-29 21:50:00,1.56161,1.56161,1.56137,1.56156,223899997.0
2006-05-29 21:51:00,1.56145,1.56158,1.56138,1.56146,562099996.0
2006-05-29 21:52:00,1.56141,1.5615,1.56119,1.56137,1842799999.0
2006-05-29 21:53:00,1.56144,1.56145,1.56126,1.56135,658000010.0
2006-05-29 21:54:00,1.5614,1.56152,1.56136,1.56145,145000002.0
2006-05-29 21:55:00,1.56134,1.5615,1.56127,1.56145,506600004.0
2006-05-29 21:56:00,1.5614,1.56148,1.56123,1.56131,578699996.0
2006-05-29 21:57:00,1.56143,1.56151,1.56131,1.56142,734700002.0
2006-05-29 21:58:00,1.56144,1.5615,1.56137,1.56145,572199998.0
2006-05-29 21:59:00,1.56133,1.5615,1.56131,1.56135,1038800000.0
2006-05-29 22:00:00,1.56135,1.56153,1.56125,1.56148,748199999.0
2006-05-29 22:01:00,1.56149,1.56152,1.56144,1.56145,269299997.0
2006-05-29 22:02:00,1.56141,1.56153,1.56121,1.5614,1188600003.0
2006-05-29 22:03:00,1.5615,1.56153,1.5613,1.56149,351200006.0
2006-05-29 22:04:00,1.56147,1.56153,1.56137,1.5615,704600000.0
2006-05-29 22:05:00,1.56153,1.56153,1.56137,1.56145,393599996.0
2006-05-29 22:06:00,1.56143,1.5615,1.56131,1.5615,506499995.0
2006-05-29 22:07:00,1.56133,1.56145,1.56126,1.5614,127600000.0
2006-05-29 22:08:00,1.56135,1.56145,1.56127,1.56143,405700003.0
2006-05-29 22:09:00,1.56147,1.56149,1.56131,1.56136,385299996.0
2006-05-29 22:10:00,1.5615,1.5615,1.56129,1.56129,134699999.0
2006-05-29 22:11:00,1.5615,1.5615,1.56135,1.56135,166999998.0
2006-05-29 22:12:00,1.5615,1.56159,1.56142,1.56145,639900006.0
2006-05-29 22:13:00,1.56149,1.56154,1.56132,1.56135,201600001.0
2006-05-29 22:14:00,1.56157,1.56165,1.56149,1.5615,291600004.0
2006-05-29 22:15:00,1.5615,1.56163,1.56129,1.5614,892699999.0
2006-05-29 22:16:00,1.5615,1.5615,1.56135,1.56135,212600003.0
2006-05-29 22:17:00,1.56155,1.56162,1.56155,1.56162,193200000.0
2006-05-29 22:18:00,1.56137,1.56155,1.56135,1.5615,284000005.0
2006-05-29 22:19:00,1.5615,1.56155,1.56128,1.56142,218600004.0
2006-05-29 22:20:00,1.5615,1.56155,1.56133,1.56155,285099999.0
2006-05-29 22:21:00,1.56145,1.5616,1.56143,1.56155,213300000.0
2006-05-29 22:22:00,1.56147,1.56162,1.56144,1.56155,909500002.0
2006-05-29 22:23:00,1.56152,1.5616,1.5614,1.56153,211900004.0
2006-05-29 22:24:00,1.56135,1.56155,1.56132,1.56148,345200002.0
2006-05-29 22:25:00,1.56155,1.56155,1.56124,1.56125,497999995.0
2006-05-29 22:26:00,1.56145,1.56155,1.56128,1.56136,603099997.0
2006-05-29 22:27:00,1.56133,1.56152,1.56114,1.56136,246100002.0
2006-05-29 22:28:00,1.56129,1.56155,1.56129,1.56148,691000002.0
2006-05-29 22:29:00,1.56135,1.56155,1.56131,1.56155,603899996.0
2006-05-29 22:30:00,1.56138,1.5616,1.56136,1.56155,803100000.0
2006-05-29 22:31:00,1.56132,1.5615,1.56119,1.5615,233799998.0
2006-05-29 22:32:00,1.56148,1.56148,1.56126,1.56127,289299997.0
2006-05-29 22:33:00,1.56144,1.56157,1.56126,1.56148,139399998.0
2006-05-29 22:34:00,1.5616,1.5616,1.56143,1.56145,402200000.0
2006-05-29 22:35:00,1.5616,1.5616,1.56145,1.56145,238899996.0
2006-05-29 22:36:00,1.56143,1.56158,1.56133,1.56143,714900002.0
2006-05-29 22:37:00,1.56137,1.56155,1.56132,1.5615,341799998.0
2006-05-29 22:38:00,1.56129,1.56145,1.5612,1.56145,291200001.0
2006-05-29 22:39:00,1.5614,1.56145,1.5611,1.56125,813100006.0
2006-05-29 22:40:00,1.56131,1.56145,1.56109,1.56122,908300004.0
2006-05-29 22:41:00,1.56127,1.56152,1.56127,1.56148,587000002.0
2006-05-29 22:42:00,1.5613,1.56155,1.5613,1.5615,565300005.0
2006-05-29 22:43:00,1.56148,1.56157,1.56115,1.56144,1326600001.0
2006-05-29 22:44:00,1.56138,1.56149,1.56123,1.56143,460900000.0
2006-05-29 22:45:00,1.56138,1.56138,1.56104,1.56104,255799999.0
2006-05-29 22:46:00,1.56113,1.5613,1.56105,1.56125,185100002.0
2006-05-29 22:47:00,1.56112,1.56129,1.56106,1.56122,266400002.0
2006-05-29 22:48:00,1.56107,1.56128,1.56101,1.56112,544199998.0
2006-05-29 22:49:00,1.56124,1.5614,1.56115,1.5613,707800008.0
2006-05-29 22:50:00,1.56124,1.56135,1.56111,1.56128,360599998.0
2006-05-29 22:51:00,1.56111,1.5613,1.56108,1.56113,550100002.0
2006-05-29 22:52:00,1.5613,1.5613,1.56094,1.56103,254100002.0
2006-05-29 22:53:00,1.56134,1.56134,1.56109,1.56121,159999999.0
2006-05-29 22:54:00,1.56117,1.56135,1.56107,1.56122,454199998.0
2006-05-29 22:55:00,1.56115,1.56128,1.5611,1.56125,350500003.0
2006-05-29 22:56:00,1.56125,1.56133,1.56113,1.56123,25300000.0
2006-05-29 22:57:00,1.56115,1.56135,1.56114,1.56127,332299999.0
2006-05-29 22:58:00,1.56127,1.56137,1.56123,1.56134,262999999.0
2006-05-29 22:59:00,1.56125,1.5613,1.56087,1.56087,488999998.0
2006-05-29 23:00:00,1.5611,1.56115,1.56075,1.56083,46100000.0
2006-05-29 23:01:00,1.56157,1.56157,1.56059,1.56072,133400001.0
2006-05-29 23:02:00,1.56092,1.56135,1.56092,1.56135,360399996.0
2006-05-29 23:03:00,1.56107,1.56127,1.56071,1.56103,531500000.0
2006-05-29 23:04:00,1.56061,1.56135,1.56041,1.56135,256400002.0
2006-05-29 23:05:00,1.56105,1.56122,1.56103,1.56122,143300001.0
2006-05-29 23:06:00,1.56132,1.56145,1.56105,1.56111,303700005.0
2006-05-29 23:07:00,1.5611,1.56139,1.56091,1.56094,238500002.0
2006-05-29 23:08:00,1.56103,1.56143,1.56094,1.56143,264100003.0
2006-05-29 23:09:00,1.56143,1.56166,1.56117,1.56154,302900002.0
2006-05-29 23:10:00,1.56137,1.56146,1.56118,1.56124,277900003.0
2006-05-29 23:11:00,1.56126,1.56146,1.56119,1.56126,186000003.0
2006-05-29 23:12:00,1.56135,1.56169,1.56122,1.56145,239700001.0
2006-05-29 23:13:00,1.56125,1.56171,1.56107,1.56171,207700003.0
2006-05-29 23:14:00,1.56153,1.56162,1.56124,1.5614,241399998.0
2006-05-29 23:15:00,1.56108,1.56158,1.56094,1.56112,406099999.0
2006-05-29 23:16:00,1.56093,1.56131,1.56053,1.56054,341999994.0
2006-05-29 23:17:00,1.56078,1.5616,1.56078,1.56116,392499999.0
2006-05-29 23:18:00,1.56141,1.56174,1.56123,1.56141,368999996.0
2006-05-29 23:19:00,1.56162,1.56179,1.56121,1.56138,314400001.0
2006-05-29 23:20:00,1.56142,1.5618,1.56067,1.56072,230900003.0
2006-05-29 23:21:00,1.56113,1.56135,1.56092,1.56117,482499996.0
2006-05-29 23:22:00,1.56065,1.56143,1.56029,1.56103,519899996.0
2006-05-29 23:23:00,1.56099,1.56158,1.56095,1.56141,459200001.0
2006-05-29 23:24:00,1.56115,1.56162,1.56115,1.5615,416300003.0
2006-05-29 23:25:00,1.56131,1.56168,1.56089,1.56103,452699999.0
2006-05-29 23:26:00,1.56155,1.56174,1.56109,1.56117,358700000.0
2006-05-29 23:27:00,1.56141,1.5618,1.56127,1.5618,317100003.0
2006-05-29 23:28:00,1.56176,1.56191,1.56112,1.56157,275699998.0
2006-05-29 23:29:00,1.56143,1.56168,1.5613,1.56153,413400002.0
2006-05-29 23:30:00,1.56143,1.56171,1.56142,1.56142,299300005.0
2006-05-29 23:31:00,1.56131,1.56146,1.56096,1.56119,471100002.0
2006-05-29 23:32:00,1.56113,1.56146,1.56091,1.56107,306800002.0
2006-05-29 23:33:00,1.56112,1.56148,1.56087,1.56139,507200004.0
2006-05-29 23:34:00,1.5614,1.56156,1.56115,1.5613,462800002.0
2006-05-29 23:35:00,1.5617,1.56175,1.56117,1.56161,390200000.0
2006-05-29 23:36:00,1.56096,1.56159,1.5608,1.56155,303599999.0
2006-05-29 23:37:00,1.56137,1.56156,1.56092,1.56099,320100002.0
2006-05-29 23:38:00,1.56102,1.56102,1.56049,1.56049,211800005.0
2006-05-29 23:39:00,1.56136,1.56136,1.56122,1.56122,20000000.0
2006-05-29 23:40:00,1.56122,1.56152,1.56122,1.56151,254200002.0
2006-05-29 23:41:00,1.56153,1.5616,1.56139,1.56145,416900003.0
2006-05-29 23:42:00,1.56143,1.56162,1.56132,1.56146,443100005.0
2006-05-29 23:43:00,1.56153,1.56153,1.56141,1.56141,47900000.0
2006-05-29 23:44:00,1.56145,1.56154,1.5613,1.56147,349999995.0
2006-05-29 23:45:00,1.56134,1.56149,1.56134,1.56149,80700001.0
2006-05-29 23:46:00,1.56152,1.56167,1.56145,1.56158,68000000.0
2006-05-29 23:47:00,1.56163,1.56174,1.56148,1.56168,133800000.0
2006-05-29 23:48:00,1.56149,1.5616,1.56146,1.56158,134200000.0
2006-05-29 23:49:00,1.56159,1.56159,1.56122,1.56137,351300001.0
2006-05-29 23:50:00,1.56125,1.5614,1.56125,1.5614,170999996.0
2006-05-29 23:51:00,1.56093,1.56136,1.5583,1.5583,205299999.0
2006-05-29 23:52:00,1.55758,1.5577,1.55744,1.5577,194699997.0
2006-05-29 23:53:00,1.55761,1.5577,1.55741,1.55757,162599999.0
2006-05-29 23:54:00,1.55765,1.5577,1.55737,1.55737,177200001.0
2006-05-29 23:55:00,1.55884,1.56011,1.55806,1.55806,266300006.0
2006-05-29 23:56:00,1.55749,1.55762,1.55749,1.55762,69500000.0
2006-05-29 23:57:00,1.55765,1.55773,1.55748,1.5576,145500001.0
2006-05-29 23:58:00,1.55747,1.55765,1.55747,1.55765,82300002.0
2006-05-29 23:59:00,1.55765,1.5577,1.55757,1.55763,103899999.0
2006-05-30 00:00:00,1.55765,1.5577,1.55765,1.5577,73299998.0
2006-05-30 00:01:00,1.55745,1.5576,1.55745,1.5576,75100000.0
2006-05-30 00:02:00,1.55768,1.5577,1.55758,1.5576,130300000.0
2006-05-30 00:03:00,1.55768,1.5577,1.55762,1.55764,82300000.0
2006-05-30 00:04:00,1.55762,1.55765,1.55749,1.55755,246199996.0
2006-05-30 00:05:00,1.55759,1.5577,1.55751,1.55763,116399999.0
2006-05-30 00:06:00,1.55891,1.56096,1.55836,1.56081,235599998.0
2006-05-30 00:07:00,1.56081,1.56096,1.56064,1.56064,227000004.0
2006-05-30 00:08:00,1.56062,1.56075,1.56054,1.5606,12800000.0
2006-05-30 00:09:00,1.5609,1.5609,1.56045,1.56045,279000000.0
2006-05-30 00:10:00,1.56055,1.56055,1.5605,1.5605,32200000.0
2006-05-30 00:11:00,1.56045,1.56055,1.56039,1.5605,250900003.0
2006-05-30 00:12:00,1.56033,1.56053,1.56033,1.56053,84000001.0
2006-05-30 00:13:00,1.56064,1.56076,1.56057,1.56076,54700000.0
2006-05-30 00:14:00,1.56088,1.5609,1.56076,1.5608,239000003.0
2006-05-30 00:15:00,1.5608,1.5609,1.5608,1.5609,95200001.0
2006-05-30 00:16:00,1.5608,1.5609,1.5608,1.5609,62300002.0
2006-05-30 00:17:00,1.56079,1.56098,1.56071,1.5609,319200006.0
2006-05-30 00:18:00,1.56087,1.56098,1.5607,1.56092,330700000.0
2006-05-30 00:19:00,1.56095,1.56095,1.5609,1.5609,67100003.0
2006-05-30 00:20:00,1.56087,1.56098,1.56068,1.5609,280999999.0
2006-05-30 00:21:00,1.56078,1.56095,1.5607,1.56085,306399994.0
2006-05-30 00:22:00,1.56072,1.5609,1.56072,1.5609,131899999.0
2006-05-30 00:23:00,1.5609,1.5609,1.56074,1.56074,63500000.0
2006-05-30 00:24:00,1.5609,1.56095,1.56065,1.56065,290999998.0
2006-05-30 00:25:00,1.56085,1.56086,1.56055,1.56059,306299998.0
2006-05-30 00:26:00,1.56055,1.56055,1.56034,1.56034,94599999.0
2006-05-30 00:27:00,1.5605,1.5605,1.5604,1.5604,41500000.0
2006-05-30 00:28:00,1.56055,1.56055,1.56034,1.56034,249100001.0
2006-05-30 00:29:00,1.5604,1.5605,1.5604,1.5605,101800002.0
2006-05-30 00:30:00,1.56047,1.56055,1.56034,1.5605,322700001.0
2006-05-30 00:31:00,1.5604,1.56058,1.56037,1.56045,261099999.0
2006-05-30 00:32:00,1.56048,1.56077,1.56046,1.56052,322000000.0
2006-05-30 00:33:00,1.56052,1.5608,1.56049,1.56054,201400001.0
2006-05-30 00:34:00,1.56057,1.56084,1.56047,1.56049,405000003.0
2006-05-30 00:35:00,1.5605,1.5605,1.5604,1.5604,73400000.0
2006-05-30 00:36:00,1.5606,1.56081,1.56052,1.56062,252400000.0
2006-05-30 00:37:00,1.56052,1.56066,1.56032,1.56032,403099996.0
2006-05-30 00:38:00,1.56061,1.56079,1.56054,1.56064,239700004.0
2006-05-30 00:39:00,1.56078,1.56078,1.5605,1.56069,373700003.0
2006-05-30 00:40:00,1.56062,1.56077,1.56051,1.56077,294500000.0
2006-05-30 00:41:00,1.56074,1.56074,1.56056,1.56056,124500000.0
2006-05-30 00:42:00,1.56051,1.56061,1.56038,1.56038,295900002.0
2006-05-30 00:43:00,1.56035,1.56054,1.56022,1.56054,207600000.0
2006-05-30 00:44:00,1.56045,1.56058,1.56041,1.5605,147400002.0
2006-05-30 00:45:00,1.56046,1.56059,1.56028,1.56041,132000000.0
2006-05-30 00:46:00,1.56063,1.5607,1.56047,1.56047,275899997.0
2006-05-30 00:47:00,1.56055,1.56055,1.56045,1.56045,57200002.0
2006-05-30 00:48:00,1.56057,1.56068,1.56046,1.56049,231099999.0
2006-05-30 00:49:00,1.56045,1.56065,1.56045,1.56049,181500003.0
2006-05-30 00:50:00,1.56059,1.56059,1.56042,1.56058,349800005.0
2006-05-30 00:51:00,1.56022,1.5606,1.56022,1.5606,157000000.0
2006-05-30 00:52:00,1.56065,1.56065,1.56039,1.56057,315300006.0
2006-05-30 00:53:00,1.5604,1.56069,1.56037,1.56054,331699998.0
2006-05-30 00:54:00,1.56075,1.56075,1.56054,1.56059,165499999.0
2006-05-30 00:55:00,1.5607,1.56078,1.56053,1.5606,497299995.0
2006-05-30 00:56:00,1.5605,1.56066,1.5605,1.56063,175800002.0
2006-05-30 00:57:00,1.56036,1.56067,1.56036,1.56058,386099999.0
2006-05-30 00:58:00,1.56044,1.56063,1.56032,1.56051,175599999.0
2006-05-30 00:59:00,1.56025,1.56053,1.56025,1.56053,42400000.0
2006-05-30 01:00:00,1.5604,1.56055,1.56033,1.5604,350100004.0
2006-05-30 01:01:00,1.5605,1.56055,1.56032,1.5605,389900004.0
2006-05-30 01:02:00,1.56043,1.56052,1.56027,1.56027,176400000.0
2006-05-30 01:03:00,1.5603,1.56045,1.56016,1.56034,82199999.0
2006-05-30 01:04:00,1.56051,1.56053,1.56035,1.56049,573700007.0
2006-05-30 01:05:00,1.56053,1.56064,1.56041,1.56041,243499999.0
2006-05-30 01:06:00,1.5606,1.56064,1.56037,1.56037,227499999.0
2006-05-30 01:07:00,1.56045,1.56067,1.56045,1.56067,217200000.0
2006-05-30 01:08:00,1.56055,1.56068,1.56052,1.56068,223800001.0
2006-05-30 01:09:00,1.5607,1.5607,1.5605,1.56054,202600004.0
2006-05-30 01:10:00,1.56064,1.56072,1.56057,1.56065,328999995.0
2006-05-30 01:11:00,1.56051,1.5607,1.56047,1.56056,301100000.0
2006-05-30 01:12:00,1.56068,1.56071,1.56048,1.56049,224600002.0
2006-05-30 01:13:00,1.5606,1.56076,1.56047,1.56065,332099998.0
2006-05-30 01:14:00,1.56076,1.56088,1.56067,1.56077,366199997.0
2006-05-30 01:15:00,1.5608,1.5608,1.56063,1.56065,191699998.0
2006-05-30 01:16:00,1.56068,1.56093,1.56068,1.56088,295400004.0
2006-05-30 01:17:00,1.56082,1.56082,1.56028,1.56028,407099998.0
2006-05-30 01:18:00,1.56073,1.5609,1.56069,1.56077,319499997.0
2006-05-30 01:19:00,1.56072,1.5608,1.56057,1.56075,238000005.0
2006-05-30 01:20:00,1.5608,1.5608,1.56061,1.56065,192199995.0
2006-05-30 01:21:00,1.56073,1.5608,1.56065,1.56075,187199997.0
2006-05-30 01:22:00,1.56075,1.5608,1.56075,1.5608,91000000.0
2006-05-30 01:23:00,1.56075,1.56075,1.56065,1.56065,31100001.0
2006-05-30 01:24:00,1.56056,1.56073,1.56056,1.56073,116600000.0
2006-05-30 01:25:00,1.56074,1.56074,1.56045,1.56056,80000001.0
2006-05-30 01:26:00,1.56065,1.5607,1.56065,1.5607,61500001.0
2006-05-30 01:27:00,1.56061,1.56072,1.56047,1.5606,397600004.0
2006-05-30 01:28:00,1.56065,1.56078,1.56065,1.56077,153800000.0
2006-05-30 01:29:00,1.5607,1.5607,1.5605,1.5605,107900000.0
2006-05-30 01:30:00,1.56065,1.56086,1.56055,1.56069,308900002.0
2006-05-30 01:31:00,1.5606,1.56074,1.5606,1.56067,226900002.0
2006-05-30 01:32:00,1.56075,1.56075,1.56053,1.56068,365100000.0
2006-05-30 01:33:00,1.5606,1.5607,1.5606,1.5607,6400000.0
2006-05-30 01:34:00,1.56043,1.56075,1.56043,1.56075,314000000.0
2006-05-30 01:35:00,1.5605,1.56065,1.5605,1.56065,108399997.0
2006-05-30 01:36:00,1.5606,1.5607,1.56054,1.56068,313199998.0
2006-05-30 01:37:00,1.56067,1.56075,1.56055,1.5606,281899999.0
2006-05-30 01:38:00,1.56077,1.56077,1.56051,1.56069,544000002.0
2006-05-30 01:39:00,1.56057,1.5607,1.56046,1.5606,293200005.0
2006-05-30 01:40:00,1.56062,1.56072,1.5606,1.56068,76700000.0
2006-05-30 01:41:00,1.56066,1.56076,1.56054,1.56076,326100002.0
2006-05-30 01:42:00,1.56073,1.56073,1.56055,1.56058,160600003.0
2006-05-30 01:43:00,1.56065,1.5607,1.56057,1.5607,159699998.0
2006-05-30 01:44:00,1.56078,1.56078,1.56055,1.56062,163900000.0
2006-05-30 01:45:00,1.56075,1.5608,1.56075,1.5608,46299999.0
2006-05-30 01:46:00,1.56064,1.56084,1.56063,1.56084,266599996.0
2006-05-30 01:47:00,1.56076,1.56076,1.56056,1.56058,164499999.0
2006-05-30 01:48:00,1.56073,1.56084,1.56066,1.56075,276200001.0
2006-05-30 01:49:00,1.56063,1.56073,1.56049,1.56056,402800009.0
2006-05-30 01:50:00,1.56065,1.56073,1.56054,1.56064,109400002.0
2006-05-30 01:51:00,1.56052,1.56071,1.56045,1.56052,341099999.0
2006-05-30 01:52:00,1.56079,1.56079,1.56054,1.56073,145300003.0
2006-05-30 01:53:00,1.56074,1.5608,1.56059,1.5607,358999999.0
2006-05-30 01:54:00,1.56082,1.56082,1.56061,1.56065,242899997.0
2006-05-30 01:55:00,1.56063,1.56074,1.56048,1.56057,252600001.0
2006-05-30 01:56:00,1.56058,1.56064,1.5605,1.56054,95700001.0
2006-05-30 01:57:00,1.56062,1.56076,1.56062,1.56076,117700001.0
2006-05-30 01:58:00,1.56077,1.56087,1.56061,1.56061,219499998.0
2006-05-30 01:59:00,1.56062,1.56085,1.56062,1.56085,189400003.0
2006-05-30 02:00:00,1.56071,1.56081,1.56049,1.56071,266400002.0
2006-05-30 02:01:00,1.56076,1.56089,1.56075,1.56085,188499998.0
2006-05-30 02:02:00,1.56068,1.56083,1.56052,1.56079,184700001.0
2006-05-30 02:03:00,1.56066,1.56085,1.56066,1.56085,486600003.0
2006-05-30 02:04:00,1.5608,1.5609,1.56067,1.5609,375200002.0
2006-05-30 02:05:00,1.56077,1.56091,1.56063,1.56078,116800000.0
2006-05-30 02:06:00,1.56075,1.5609,1.56075,1.5609,179799998.0
2006-05-30 02:07:00,1.56084,1.56095,1.5607,1.5609,385900001.0
2006-05-30 02:08:00,1.56085,1.56095,1.56062,1.5608,274000002.0
2006-05-30 02:09:00,1.56094,1.56114,1.56094,1.56106,340400005.0
2006-05-30 02:10:00,1.56101,1.56116,1.56086,1.56114,294100000.0
2006-05-30 02:11:00,1.56097,1.5611,1.5608,1.56105,397600000.0
2006-05-30 02:12:00,1.56098,1.56117,1.56098,1.56101,325899999.0
2006-05-30 02:13:00,1.56092,1.56108,1.56092,1.56098,336900001.0
2006-05-30 02:14:00,1.5611,1.56115,1.56097,1.56108,261500004.0
2006-05-30 02:15:00,1.56104,1.56119,1.56094,1.56107,180000000.0
2006-05-30 02:16:00,1.5612,1.56124,1.5609,1.56117,271400002.0
2006-05-30 02:17:00,1.56106,1.56114,1.56094,1.56101,68699998.0
2006-05-30 02:18:00,1.56106,1.56118,1.56101,1.56104,346299998.0
2006-05-30 02:19:00,1.56102,1.56121,1.56099,1.56113,433700010.0
2006-05-30 02:20:00,1.56098,1.56119,1.56097,1.56097,211400000.0
2006-05-30 02:21:00,1.56115,1.56121,1.561,1.56109,311699996.0
2006-05-30 02:22:00,1.56105,1.56122,1.56104,1.56115,327300003.0
2006-05-30 02:23:00,1.56117,1.56117,1.56093,1.5611,104000000.0
2006-05-30 02:24:00,1.56112,1.56121,1.56091,1.56121,176000000.0
2006-05-30 02:25:00,1.56114,1.56122,1.56104,1.56111,272400006.0
2006-05-30 02:26:00,1.56105,1.56115,1.56105,1.56115,110100001.0
2006-05-30 02:27:00,1.56111,1.56118,1.56093,1.56105,151900002.0
2006-05-30 02:28:00,1.56092,1.56121,1.56092,1.56105,319699996.0
2006-05-30 02:29:00,1.56093,1.56119,1.56087,1.56115,365099997.0
2006-05-30 02:30:00,1.56079,1.56115,1.56079,1.56115,208500002.0
2006-05-30 02:31:00,1.56115,1.56115,1.56105,1.56105,133400005.0
2006-05-30 02:32:00,1.56106,1.5612,1.56102,1.56113,425999994.0
2006-05-30 02:33:00,1.56115,1.56115,1.56105,1.56105,95099999.0
2006-05-30 02:34:00,1.56105,1.56115,1.56105,1.56115,9600000.0
2006-05-30 02:35:00,1.56118,1.56122,1.56096,1.56115,424900000.0
2006-05-30 02:36:00,1.5612,1.5612,1.56089,1.56089,183800000.0
2006-05-30 02:37:00,1.56102,1.56119,1.56093,1.56105,242200000.0
2006-05-30 02:38:00,1.56091,1.56107,1.56091,1.56103,86600000.0
2006-05-30 02:39:00,1.56088,1.56108,1.56086,1.56105,483800000.0
2006-05-30 02:40:00,1.56103,1.5611,1.56098,1.56104,135599998.0
2006-05-30 02:41:00,1.561,1.56107,1.56081,1.56085,504499993.0
2006-05-30 02:42:00,1.56107,1.56113,1.56088,1.56096,309499999.0
2006-05-30 02:43:00,1.56098,1.56104,1.56097,1.56101,138199999.0
2006-05-30 02:44:00,1.56078,1.56093,1.56073,1.56087,143800000.0
2006-05-30 02:45:00,1.56087,1.56093,1.56079,1.56086,59900000.0
2006-05-30 02:46:00,1.56091,1.56091,1.56066,1.56081,158500001.0
2006-05-30 02:47:00,1.56082,1.56084,1.56061,1.56071,319500007.0
2006-05-30 02:48:00,1.56081,1.56102,1.56076,1.56076,331200000.0
2006-05-30 02:49:00,1.5607,1.5608,1.56058,1.56063,376600001.0
2006-05-30 02:50:00,1.5606,1.56082,1.5606,1.56068,243499995.0
2006-05-30 02:51:00,1.56081,1.56081,1.56061,1.56066,230500002.0
2006-05-30 02:52:00,1.56065,1.56078,1.5606,1.56068,153100000.0
2006-05-30 02:53:00,1.56075,1.56075,1.56054,1.5606,359900004.0
2006-05-30 02:54:00,1.5607,1.56075,1.56062,1.56068,72599998.0
2006-05-30 02:55:00,1.5607,1.5607,1.56056,1.56056,148299999.0
2006-05-30 02:56:00,1.56058,1.5607,1.5605,1.56065,134299997.0
2006-05-30 02:57:00,1.56075,1.56084,1.56059,1.56073,191900000.0
2006-05-30 02:58:00,1.5606,1.56073,1.56051,1.56054,184999996.0
2006-05-30 02:59:00,1.56061,1.56075,1.56061,1.5607,179300000.0
2006-05-30 03:00:00,1.56064,1.56082,1.56064,1.56082,200200001.0
2006-05-30 03:01:00,1.56077,1.56082,1.56062,1.56063,367699996.0
2006-05-30 03:02:00,1.56067,1.56094,1.56056,1.56056,192600003.0
2006-05-30 03:03:00,1.56092,1.56097,1.56074,1.56092,320100003.0
2006-05-30 03:04:00,1.56071,1.56083,1.56064,1.56077,18400000.0
2006-05-30 03:05:00,1.5607,1.5608,1.5607,1.5608,24800000.0
2006-05-30 03:06:00,1.5608,1.56085,1.5608,1.56085,66100000.0
2006-05-30 03:07:00,1.5606,1.5608,1.5606,1.5608,150900001.0
2006-05-30 03:08:00,1.5607,1.56085,1.56068,1.5608,393400004.0
2006-05-30 03:09:00,1.5608,1.5608,1.56062,1.56066,148499999.0
2006-05-30 03:10:00,1.56075,1.56085,1.5606,1.56072,144699998.0
2006-05-30 03:11:00,1.56071,1.56085,1.56069,1.56073,227999997.0
2006-05-30 03:12:00,1.5608,1.56087,1.56056,1.5608,262200001.0
2006-05-30 03:13:00,1.5607,1.56085,1.56064,1.56064,201600000.0
2006-05-30 03:14:00,1.56075,1.56088,1.56062,1.56081,327200008.0
2006-05-30 03:15:00,1.5608,1.56087,1.56071,1.56081,86400001.0
2006-05-30 03:16:00,1.56094,1.56095,1.56068,1.5609,256800002.0
2006-05-30 03:17:00,1.56084,1.56092,1.56073,1.56086,237899999.0
2006-05-30 03:18:00,1.56076,1.56088,1.56071,1.56072,299799999.0
2006-05-30 03:19:00,1.56085,1.56085,1.56066,1.56066,223100001.0
2006-05-30 03:20:00,1.56078,1.56085,1.56066,1.56078,97800001.0
2006-05-30 03:21:00,1.5607,1.5608,1.5607,1.5608,43100000.0
2006-05-30 03:22:00,1.56085,1.56085,1.5608,1.5608,41600000.0
2006-05-30 03:23:00,1.56072,1.56082,1.56062,1.56075,156599999.0
2006-05-30 03:24:00,1.56078,1.56081,1.56068,1.56069,130199998.0
2006-05-30 03:25:00,1.56072,1.56078,1.56061,1.56066,192800002.0
2006-05-30 03:26:00,1.56067,1.56082,1.56062,1.56075,316300004.0
2006-05-30 03:27:00,1.56062,1.56078,1.56057,1.56067,448800001.0
2006-05-30 03:28:00,1.5607,1.56082,1.56064,1.56077,179800001.0
2006-05-30 03:29:00,1.56057,1.5608,1.56057,1.5608,102999999.0
2006-05-30 03:30:00,1.56075,1.56082,1.56066,1.56075,161199998.0
2006-05-30 03:31:00,1.56077,1.56078,1.56067,1.56068,48899998.0
2006-05-30 03:32:00,1.56073,1.56088,1.56059,1.56078,191900003.0
2006-05-30 03:33:00,1.56078,1.56085,1.56064,1.56082,272299998.0
2006-05-30 03:34:00,1.56082,1.56083,1.56053,1.56075,368100003.0
2006-05-30 03:35:00,1.5608,1.5608,1.5607,1.5607,43099998.0
2006-05-30 03:36:00,1.56073,1.56086,1.56063,1.56069,327299998.0
2006-05-30 03:37:00,1.5606,1.56088,1.5606,1.56088,207000003.0
2006-05-30 03:38:00,1.56073,1.56088,1.56063,1.56071,390399996.0
2006-05-30 03:39:00,1.56085,1.5611,1.56077,1.56083,250500003.0
2006-05-30 03:40:00,1.5609,1.56101,1.56076,1.5609,334599998.0
2006-05-30 03:41:00,1.56089,1.56099,1.56074,1.56085,268499997.0
2006-05-30 03:42:00,1.56088,1.56105,1.56083,1.561,288500002.0
2006-05-30 03:43:00,1.56082,1.56096,1.56074,1.56088,326499999.0
2006-05-30 03:44:00,1.56093,1.561,1.56082,1.56092,104199999.0
2006-05-30 03:45:00,1.561,1.561,1.56079,1.56084,549000000.0
2006-05-30 03:46:00,1.56081,1.56098,1.56075,1.56098,210100001.0
2006-05-30 03:47:00,1.5608,1.56099,1.5608,1.56085,182000002.0
2006-05-30 03:48:00,1.56088,1.56098,1.56077,1.56077,136500000.0
2006-05-30 03:49:00,1.56091,1.56095,1.56078,1.56083,173099999.0
2006-05-30 03:50:00,1.56092,1.561,1.56088,1.561,139100003.0
2006-05-30 03:51:00,1.56091,1.56098,1.5608,1.5609,163499999.0
2006-05-30 03:52:00,1.56075,1.56085,1.56067,1.56067,156899998.0
2006-05-30 03:53:00,1.56078,1.56092,1.5607,1.56091,212500003.0
2006-05-30 03:54:00,1.5609,1.56095,1.5609,1.56095,10400000.0
2006-05-30 03:55:00,1.56091,1.56093,1.56072,1.56077,312000000.0
2006-05-30 03:56:00,1.56083,1.56094,1.56069,1.56086,302700000.0
2006-05-30 03:57:00,1.56086,1.56109,1.56081,1.561,310000001.0
2006-05-30 03:58:00,1.56086,1.56106,1.56082,1.56095,338800000.0
2006-05-30 03:59:00,1.56093,1.56098,1.56078,1.56087,329900001.0
2006-05-30 04:00:00,1.56093,1.56101,1.56087,1.56094,54700000.0
2006-05-30 04:01:00,1.56088,1.56092,1.56068,1.56073,352900002.0
2006-05-30 04:02:00,1.56092,1.56102,1.56085,1.56091,250400000.0
2006-05-30 04:03:00,1.56079,1.56107,1.56079,1.56102,238299999.0
2006-05-30 04:04:00,1.56112,1.56112,1.56105,1.56105,86400002.0
2006-05-30 04:05:00,1.561,1.56107,1.56088,1.56102,159799999.0
2006-05-30 04:06:00,1.5609,1.56105,1.56086,1.56105,388999995.0
2006-05-30 04:07:00,1.561,1.56107,1.56082,1.56091,396999996.0
2006-05-30 04:08:00,1.561,1.56105,1.56081,1.56097,197500003.0
2006-05-30 04:09:00,1.56084,1.56099,1.56066,1.56083,166599999.0
2006-05-30 04:10:00,1.5608,1.56095,1.5608,1.56095,139100000.0
2006-05-30 04:11:00,1.5608,1.56095,1.56073,1.56085,280900000.0
2006-05-30 04:12:00,1.5608,1.5609,1.5608,1.5609,51100000.0
2006-05-30 04:13:00,1.56084,1.56097,1.56079,1.56095,222000001.0
2006-05-30 04:14:00,1.56098,1.5611,1.56095,1.5611,118500000.0
2006-05-30 04:15:00,1.56105,1.5611,1.56105,1.5611,162299999.0
2006-05-30 04:16:00,1.56104,1.56126,1.56101,1.5612,275699998.0
2006-05-30 04:17:00,1.56105,1.56117,1.56105,1.56113,111700002.0
2006-05-30 04:18:00,1.56109,1.56131,1.56109,1.56111,192700000.0
2006-05-30 04:19:00,1.56086,1.56111,1.56086,1.56105,327700003.0
2006-05-30 04:20:00,1.56116,1.56118,1.56087,1.56099,155499999.0
2006-05-30 04:21:00,1.56106,1.56115,1.56095,1.56103,308300001.0
2006-05-30 04:22:00,1.56101,1.56101,1.56066,1.56074,328500001.0
2006-05-30 04:23:00,1.56065,1.56092,1.56065,1.56075,433200002.0
2006-05-30 04:24:00,1.56075,1.56099,1.56072,1.56093,373500000.0
2006-05-30 04:25:00,1.56096,1.56096,1.56068,1.56074,401600005.0
2006-05-30 04:26:00,1.56095,1.56095,1.5608,1.56088,316199998.0
2006-05-30 04:27:00,1.5609,1.56095,1.5609,1.56095,24700000.0
2006-05-30 04:28:00,1.56068,1.56083,1.56068,1.56083,123800001.0
2006-05-30 04:29:00,1.56063,1.56081,1.56057,1.5607,362300001.0
2006-05-30 04:30:00,1.5607,1.56078,1.56056,1.56065,55299999.0
2006-05-30 04:31:00,1.56083,1.56083,1.56066,1.56066,215000000.0
2006-05-30 04:32:00,1.56071,1.56086,1.5607,1.56081,229200001.0
2006-05-30 04:33:00,1.56075,1.56091,1.56075,1.56091,115100004.0
2006-05-30 04:34:00,1.56076,1.5609,1.56067,1.56068,232300003.0
2006-05-30 04:35:00,1.56075,1.56084,1.56052,1.56076,204800002.0
2006-05-30 04:36:00,1.5608,1.56085,1.5608,1.56085,55200001.0
2006-05-30 04:37:00,1.5608,1.56085,1.56056,1.56067,351400004.0
2006-05-30 04:38:00,1.5607,1.56077,1.56062,1.56066,328900003.0
2006-05-30 04:39:00,1.56069,1.56089,1.56059,1.56065,340199998.0
2006-05-30 04:40:00,1.56073,1.56078,1.56056,1.56056,412400004.0
2006-05-30 04:41:00,1.56061,1.56061,1.56007,1.5601,258100001.0
2006-05-30 04:42:00,1.56009,1.56028,1.56009,1.56017,361200000.0
2006-05-30 04:43:00,1.5601,1.56034,1.56005,1.56031,284000006.0
2006-05-30 04:44:00,1.5603,1.5604,1.5602,1.56035,247600008.0
2006-05-30 04:45:00,1.56029,1.5603,1.56,1.56,287600005.0
2006-05-30 04:46:00,1.56028,1.5604,1.56005,1.56037,247300000.0
2006-05-30 04:47:00,1.5604,1.56093,1.5603,1.56068,345299999.0
2006-05-30 04:48:00,1.56053,1.56065,1.56032,1.56048,331300004.0
2006-05-30 04:49:00,1.56061,1.56069,1.56046,1.56054,259599998.0
2006-05-30 04:50:00,1.56056,1.56063,1.56026,1.5604,465399997.0
2006-05-30 04:51:00,1.56045,1.56057,1.56038,1.56053,283600003.0
2006-05-30 04:52:00,1.56059,1.56122,1.56059,1.56103,255400003.0
2006-05-30 04:53:00,1.56106,1.56157,1.56098,1.56098,246799999.0
2006-05-30 04:54:00,1.56112,1.56143,1.56106,1.56143,242900005.0
2006-05-30 04:55:00,1.56133,1.56133,1.56098,1.56116,225400004.0
2006-05-30 04:56:00,1.56121,1.56131,1.56107,1.56125,323800000.0
2006-05-30 04:57:00,1.56114,1.56132,1.56111,1.56132,274700000.0
2006-05-30 04:58:00,1.56122,1.56134,1.56114,1.56123,427500002.0
2006-05-30 04:59:00,1.56107,1.56122,1.56103,1.56107,174799997.0
2006-05-30 05:00:00,1.56115,1.56127,1.56107,1.5611,372799995.0
2006-05-30 05:01:00,1.56108,1.56119,1.56105,1.56115,278100003.0
2006-05-30 05:02:00,1.56108,1.5612,1.56093,1.56103,303699999.0
2006-05-30 05:03:00,1.56142,1.56194,1.56142,1.56179,162700002.0
2006-05-30 05:04:00,1.56198,1.56205,1.5614,1.56142,349300002.0
2006-05-30 05:05:00,1.56144,1.56157,1.56128,1.56139,370000000.0
2006-05-30 05:06:00,1.56145,1.56145,1.56123,1.56123,140600001.0
2006-05-30 05:07:00,1.56125,1.56136,1.56119,1.56125,306100004.0
2006-05-30 05:08:00,1.5612,1.56135,1.56117,1.56128,334100006.0
2006-05-30 05:09:00,1.56107,1.5612,1.56107,1.56119,109400002.0
2006-05-30 05:10:00,1.56111,1.56119,1.56093,1.56093,146199998.0
2006-05-30 05:11:00,1.56081,1.56081,1.56049,1.56049,221599998.0
2006-05-30 05:12:00,1.5606,1.56084,1.56056,1.56084,472899989.0
2006-05-30 05:13:00,1.56067,1.56087,1.56064,1.56072,512399996.0
2006-05-30 05:14:00,1.5605,1.56067,1.56034,1.56039,238499998.0
2006-05-30 05:15:00,1.56019,1.56034,1.56005,1.56014,377300000.0
2006-05-30 05:16:00,1.56012,1.5605,1.56012,1.5604,305900005.0
2006-05-30 05:17:00,1.5603,1.56034,1.56016,1.56024,335600002.0
2006-05-30 05:18:00,1.56019,1.56055,1.56019,1.56049,250599998.0
2006-05-30 05:19:00,1.56041,1.56054,1.56022,1.56023,490700003.0
2006-05-30 05:20:00,1.56041,1.56063,1.56039,1.56053,285900002.0
2006-05-30 05:21:00,1.56053,1.56057,1.56025,1.56025,224800003.0
2006-05-30 05:22:00,1.56042,1.56053,1.56036,1.56049,378499999.0
2006-05-30 05:23:00,1.56048,1.56062,1.56029,1.56055,318500004.0
2006-05-30 05:24:00,1.56044,1.56064,1.56023,1.56047,371600002.0
2006-05-30 05:25:00,1.5605,1.56059,1.56038,1.56045,315700000.0
2006-05-30 05:26:00,1.56038,1.56048,1.56038,1.56047,95899999.0
2006-05-30 05:27:00,1.56027,1.56046,1.56012,1.56029,261600002.0
2006-05-30 05:28:00,1.56037,1.56048,1.56024,1.56034,145499999.0
2006-05-30 05:29:00,1.56042,1.56058,1.56041,1.56045,339299999.0
2006-05-30 05:30:00,1.56026,1.56044,1.56024,1.56024,387300005.0
2006-05-30 05:31:00,1.5602,1.56042,1.5602,1.5604,256800005.0
2006-05-30 05:32:00,1.56037,1.56056,1.5603,1.5604,326899997.0
2006-05-30 05:33:00,1.56054,1.56073,1.56042,1.56055,392100001.0
2006-05-30 05:34:00,1.56042,1.56061,1.56037,1.5606,400299997.0
2006-05-30 05:35:00,1.56057,1.56057,1.56036,1.56036,129300000.0
2006-05-30 05:36:00,1.56049,1.56074,1.56038,1.56061,388899994.0
2006-05-30 05:37:00,1.56051,1.56061,1.56028,1.56049,324599999.0
2006-05-30 05:38:00,1.56059,1.56059,1.56041,1.56041,159100000.0
2006-05-30 05:39:00,1.56027,1.56052,1.56027,1.56043,270999998.0
2006-05-30 05:40:00,1.56048,1.56048,1.56022,1.56022,108100001.0
2006-05-30 05:41:00,1.5604,1.56047,1.56027,1.56027,266999999.0
2006-05-30 05:42:00,1.56038,1.56042,1.56019,1.56034,272800000.0
2006-05-30 05:43:00,1.56026,1.56047,1.56026,1.56045,312300000.0
2006-05-30 05:44:00,1.56045,1.56048,1.56022,1.56027,365900000.0
2006-05-30 05:45:00,1.56035,1.56044,1.56027,1.56033,131300003.0
2006-05-30 05:46:00,1.56042,1.5605,1.56032,1.56042,72499998.0
2006-05-30 05:47:00,1.5605,1.5605,1.56024,1.56032,295900000.0
2006-05-30 05:48:00,1.56037,1.56053,1.56031,1.56042,535500002.0
2006-05-30 05:49:00,1.56036,1.5605,1.56014,1.56032,438299999.0
2006-05-30 05:50:00,1.56037,1.56045,1.56023,1.56039,425400004.0
2006-05-30 05:51:00,1.56033,1.56049,1.56032,1.56032,234699998.0
2006-05-30 05:52:00,1.56035,1.56046,1.56019,1.56028,358499999.0
2006-05-30 05:53:00,1.56037,1.56037,1.56012,1.56013,352200000.0
2006-05-30 05:54:00,1.56024,1.5603,1.56002,1.56002,406399995.0
2006-05-30 05:55:00,1.56015,1.56026,1.55999,1.56013,173599998.0
2006-05-30 05:56:00,1.56027,1.56027,1.56016,1.56019,34100000.0
2006-05-30 05:57:00,1.56008,1.56032,1.56005,1.56032,201100002.0
2006-05-30 05:58:00,1.56031,1.5605,1.56029,1.5604,268100003.0
2006-05-30 05:59:00,1.5604,1.56047,1.56024,1.56031,249299998.0
2006-05-30 06:00:00,1.56024,1.56045,1.56018,1.56045,147599999.0
2006-05-30 06:01:00,1.56037,1.5606,1.56031,1.56044,440199999.0
2006-05-30 06:02:00,1.56036,1.5605,1.56036,1.56048,354600004.0
2006-05-30 06:03:00,1.56036,1.5605,1.56034,1.56049,259599999.0
2006-05-30 06:04:00,1.5604,1.5605,1.56027,1.56045,361600002.0
2006-05-30 06:05:00,1.56045,1.56053,1.56032,1.56036,267800001.0
2006-05-30 06:06:00,1.56043,1.5605,1.56033,1.56045,496299998.0
2006-05-30 06:07:00,1.56042,1.56053,1.56019,1.56019,242900002.0
2006-05-30 06:08:00,1.56044,1.56068,1.56042,1.56055,367400006.0
2006-05-30 06:09:00,1.56056,1.56063,1.56039,1.56055,412599997.0
2006-05-30 06:10:00,1.56038,1.56053,1.56024,1.56042,209900000.0
2006-05-30 06:11:00,1.56052,1.56066,1.56043,1.56055,263800003.0
2006-05-30 06:12:00,1.56035,1.5606,1.56035,1.5606,122599998.0
2006-05-30 06:13:00,1.56047,1.56063,1.56029,1.5605,387200000.0
2006-05-30 06:14:00,1.56052,1.5606,1.56037,1.56043,133500002.0
2006-05-30 06:15:00,1.56058,1.5606,1.56051,1.56055,76300000.0
2006-05-30 06:16:00,1.56045,1.56055,1.56045,1.56055,17600000.0
2006-05-30 06:17:00,1.56055,1.56062,1.56045,1.5606,273300001.0
2006-05-30 06:18:00,1.5605,1.56058,1.56036,1.56053,236999997.0
2006-05-30 06:19:00,1.56055,1.5606,1.56035,1.56035,312400000.0
2006-05-30 06:20:00,1.5606,1.5606,1.56039,1.56045,348200002.0
2006-05-30 06:21:00,1.56037,1.56057,1.56035,1.56057,93200002.0
2006-05-30 06:22:00,1.56049,1.56055,1.5603,1.56045,418899998.0
2006-05-30 06:23:00,1.56044,1.56055,1.56021,1.5605,367699998.0
2006-05-30 06:24:00,1.56038,1.56055,1.5603,1.56055,201900000.0
2006-05-30 06:25:00,1.56051,1.56059,1.56038,1.56038,290800000.0
2006-05-30 06:26:00,1.56057,1.56062,1.56034,1.56046,175300001.0
2006-05-30 06:27:00,1.56057,1.56065,1.56045,1.5606,386399999.0
2006-05-30 06:28:00,1.56054,1.5606,1.56033,1.56048,311800000.0
2006-05-30 06:29:00,1.56052,1.56057,1.56041,1.56055,286799996.0
2006-05-30 06:30:00,1.56034,1.56047,1.56034,1.56047,47900000.0
2006-05-30 06:31:00,1.56044,1.56053,1.56036,1.56047,103199999.0
2006-05-30 06:32:00,1.56041,1.56055,1.56041,1.5605,345600001.0
2006-05-30 06:33:00,1.56034,1.5605,1.56034,1.5605,83700002.0
2006-05-30 06:34:00,1.56055,1.56055,1.56037,1.56048,342400005.0
2006-05-30 06:35:00,1.56038,1.56058,1.56038,1.5605,209299997.0
2006-05-30 06:36:00,1.5605,1.5605,1.56026,1.56026,126900000.0
2006-05-30 06:37:00,1.56055,1.56055,1.5605,1.5605,67100000.0
2006-05-30 06:38:00,1.56053,1.56057,1.56029,1.56053,279800001.0
2006-05-30 06:39:00,1.56036,1.5605,1.5603,1.5604,244799998.0
2006-05-30 06:40:00,1.56035,1.56055,1.56035,1.56047,246500001.0
2006-05-30 06:41:00,1.56046,1.56055,1.56034,1.56045,53299998.0
2006-05-30 06:42:00,1.56042,1.56062,1.56042,1.56057,375000003.0
2006-05-30 06:43:00,1.56055,1.56055,1.56032,1.56038,134199998.0
2006-05-30 06:44:00,1.5605,1.5605,1.56032,1.56039,214400000.0
2006-05-30 06:45:00,1.56049,1.5606,1.56034,1.56047,167099999.0
2006-05-30 06:46:00,1.56052,1.56061,1.56035,1.56039,306400000.0
2006-05-30 06:47:00,1.56059,1.56063,1.56044,1.56053,245900001.0
2006-05-30 06:48:00,1.5605,1.56068,1.56045,1.56045,300400000.0
2006-05-30 06:49:00,1.56052,1.5607,1.5604,1.5604,307800003.0
2006-05-30 06:50:00,1.56031,1.56057,1.56031,1.56056,334900002.0
2006-05-30 06:51:00,1.56045,1.56055,1.56045,1.56055,88500000.0
2006-05-30 06:52:00,1.56058,1.56065,1.56049,1.56053,301099999.0
2006-05-30 06:53:00,1.56053,1.56068,1.56045,1.56052,205999999.0
2006-05-30 06:54:00,1.56041,1.56066,1.56041,1.56057,324100003.0
2006-05-30 06:55:00,1.56052,1.56059,1.56037,1.56052,408500001.0
2006-05-30 06:56:00,1.56033,1.56058,1.56033,1.5604,261099998.0
2006-05-30 06:57:00,1.56051,1.5606,1.56037,1.56043,320999996.0
2006-05-30 06:58:00,1.5606,1.5606,1.56055,1.56055,139700001.0
2006-05-30 06:59:00,1.56041,1.56054,1.56039,1.56045,415300000.0
2006-05-30 07:00:00,1.56029,1.56055,1.56029,1.56055,418900001.0
2006-05-30 07:01:00,1.56055,1.5606,1.5604,1.56047,493900001.0
2006-05-30 07:02:00,1.56048,1.5607,1.56044,1.56045,252200003.0
2006-05-30 07:03:00,1.5605,1.5606,1.5605,1.5606,303100001.0
2006-05-30 07:04:00,1.56049,1.56065,1.56031,1.56056,281100001.0
2006-05-30 07:05:00,1.56045,1.56067,1.56045,1.56067,170700002.0
2006-05-30 07:06:00,1.56055,1.56055,1.5604,1.5604,37500000.0
2006-05-30 07:07:00,1.56045,1.56062,1.56043,1.56055,197199999.0
2006-05-30 07:08:00,1.56042,1.56058,1.56039,1.56042,381100001.0
2006-05-30 07:09:00,1.5605,1.56053,1.56024,1.56024,295700002.0
2006-05-30 07:10:00,1.5602,1.56044,1.56017,1.5604,244199999.0
2006-05-30 07:11:00,1.56037,1.56043,1.56024,1.5603,268099997.0
2006-05-30 07:12:00,1.56037,1.56042,1.56026,1.56026,178300001.0
2006-05-30 07:13:00,1.56029,1.56038,1.56017,1.56024,224600001.0
2006-05-30 07:14:00,1.56023,1.56045,1.56023,1.56024,219300001.0
2006-05-30 07:15:00,1.56031,1.56044,1.56015,1.56036,356000001.0
2006-05-30 07:16:00,1.56023,1.56039,1.56011,1.56028,323300008.0
2006-05-30 07:17:00,1.56012,1.56025,1.56007,1.56014,300299999.0
2006-05-30 07:18:00,1.56018,1.56036,1.56012,1.56028,210300002.0
2006-05-30 07:19:00,1.56041,1.56044,1.56027,1.56032,387800006.0
2006-05-30 07:20:00,1.5602,1.56048,1.5602,1.56042,390700003.0
2006-05-30 07:21:00,1.56031,1.56052,1.56031,1.56048,424500004.0
2006-05-30 07:22:00,1.56025,1.56053,1.56025,1.56053,262300002.0
2006-05-30 07:23:00,1.56033,1.56053,1.56028,1.56032,304800002.0
2006-05-30 07:24:00,1.5605,1.5605,1.56029,1.56029,422899999.0
2006-05-30 07:25:00,1.56042,1.56045,1.56029,1.56035,403700004.0
2006-05-30 07:26:00,1.56048,1.56048,1.56013,1.56027,326900003.0
2006-05-30 07:27:00,1.56042,1.56044,1.56021,1.56031,234600000.0
2006-05-30 07:28:00,1.56043,1.56052,1.5603,1.5603,255900000.0
2006-05-30 07:29:00,1.56041,1.56048,1.5603,1.56036,248099997.0
2006-05-30 07:30:00,1.5604,1.56045,1.5603,1.5604,133099999.0
2006-05-30 07:31:00,1.56034,1.56042,1.56034,1.56042,64700001.0
2006-05-30 07:32:00,1.56042,1.56049,1.56025,1.56037,414700003.0
2006-05-30 07:33:00,1.5604,1.56045,1.56022,1.56038,164100003.0
2006-05-30 07:34:00,1.56034,1.56053,1.56034,1.5605,257800000.0
2006-05-30 07:35:00,1.56036,1.56055,1.56036,1.56055,267000002.0
2006-05-30 07:36:00,1.5605,1.56055,1.56042,1.56048,63600000.0
2006-05-30 07:37:00,1.56055,1.56055,1.5605,1.5605,24000000.0
2006-05-30 07:38:00,1.5605,1.5605,1.5604,1.5604,39200000.0
2006-05-30 07:39:00,1.56052,1.56052,1.56029,1.56033,277800000.0
2006-05-30 07:40:00,1.56042,1.5605,1.56029,1.56043,260000000.0
2006-05-30 07:41:00,1.56045,1.56052,1.56014,1.56042,239900000.0
2006-05-30 07:42:00,1.56049,1.56061,1.56033,1.56057,417400002.0
2006-05-30 07:43:00,1.56043,1.56053,1.56032,1.56047,406399999.0
2006-05-30 07:44:00,1.56038,1.5605,1.56028,1.56037,264600001.0
2006-05-30 07:45:00,1.56038,1.56045,1.5603,1.5604,221699998.0
2006-05-30 07:46:00,1.56038,1.56045,1.56032,1.5604,78300000.0
2006-05-30 07:47:00,1.56041,1.56048,1.56029,1.56032,258899999.0
2006-05-30 07:48:00,1.56037,1.5605,1.56031,1.56045,233600002.0
2006-05-30 07:49:00,1.56037,1.56053,1.56037,1.56048,117699999.0
2006-05-30 07:50:00,1.56048,1.56058,1.56041,1.56058,226799999.0
2006-05-30 07:51:00,1.56049,1.56058,1.56029,1.56043,349200000.0
2006-05-30 07:52:00,1.56049,1.56057,1.5604,1.56043,128599999.0
2006-05-30 07:53:00,1.56048,1.56057,1.56041,1.56049,254799998.0
2006-05-30 07:54:00,1.56045,1.56062,1.56024,1.56056,284899998.0
2006-05-30 07:55:00,1.56055,1.56055,1.56045,1.56045,40000000.0
2006-05-30 07:56:00,1.56058,1.56068,1.56047,1.56047,246800002.0
2006-05-30 07:57:00,1.56056,1.56074,1.56048,1.56061,353400004.0
2006-05-30 07:58:00,1.56067,1.56084,1.56058,1.56067,280500002.0
2006-05-30 07:59:00,1.56077,1.56082,1.56065,1.56065,417800004.0
2006-05-30 08:00:00,1.5607,1.5608,1.56057,1.56067,297399998.0
2006-05-30 08:01:00,1.56074,1.56093,1.56069,1.56087,367799999.0
2006-05-30 08:02:00,1.56083,1.56117,1.56071,1.56093,345300001.0
2006-05-30 08:03:00,1.56079,1.56098,1.56079,1.56098,133700002.0
2006-05-30 08:04:00,1.56086,1.56105,1.56075,1.56075,416799997.0
2006-05-30 08:05:00,1.56069,1.56093,1.56054,1.56054,228600002.0
2006-05-30 08:06:00,1.56049,1.56049,1.55995,1.55995,294100001.0
2006-05-30 08:07:00,1.56007,1.56034,1.56002,1.56034,358600004.0
2006-05-30 08:08:00,1.55996,1.56012,1.55996,1.56005,79700000.0
2006-05-30 08:09:00,1.55975,1.56007,1.55975,1.55995,325299996.0
2006-05-30 08:10:00,1.55985,1.56006,1.55962,1.55981,448900004.0
2006-05-30 08:11:00,1.55981,1.56008,1.55971,1.55992,384300006.0
2006-05-30 08:12:00,1.55997,1.56013,1.55994,1.55994,198500003.0
2006-05-30 08:13:00,1.56009,1.56027,1.56005,1.56026,374100000.0
2006-05-30 08:14:00,1.56015,1.56035,1.56003,1.56028,336899994.0
2006-05-30 08:15:00,1.56025,1.56025,1.56002,1.56004,97300000.0
2006-05-30 08:16:00,1.55995,1.56003,1.55971,1.56001,341799996.0
2006-05-30 08:17:00,1.55998,1.56019,1.55998,1.56007,245999999.0
2006-05-30 08:18:00,1.56004,1.5602,1.55996,1.55996,466099998.0
2006-05-30 08:19:00,1.55992,1.56003,1.55971,1.55993,209400001.0
2006-05-30 08:20:00,1.55988,1.55998,1.55967,1.55983,429100004.0
2006-05-30 08:21:00,1.55981,1.55981,1.55955,1.55978,297999998.0
2006-05-30 08:22:00,1.55952,1.55967,1.55937,1.55959,254300002.0
2006-05-30 08:23:00,1.55972,1.5599,1.55965,1.5599,194300001.0
2006-05-30 08:24:00,1.55963,1.55982,1.55953,1.55963,173500003.0
2006-05-30 08:25:00,1.55967,1.55978,1.55958,1.55978,185100000.0
2006-05-30 08:26:00,1.5598,1.5598,1.55959,1.55964,382600001.0
2006-05-30 08:27:00,1.55957,1.56005,1.55957,1.56005,210100002.0
2006-05-30 08:28:00,1.56003,1.56003,1.55983,1.55984,256000000.0
2006-05-30 08:29:00,1.55981,1.55993,1.55971,1.55971,339000006.0
2006-05-30 08:30:00,1.55977,1.55992,1.5597,1.55987,220399999.0
2006-05-30 08:31:00,1.55966,1.55988,1.55959,1.55972,239599996.0
2006-05-30 08:32:00,1.55967,1.55989,1.55967,1.55983,246999999.0
2006-05-30 08:33:00,1.55992,1.55992,1.55963,1.55963,261900004.0
2006-05-30 08:34:00,1.55968,1.55972,1.5596,1.55972,145400000.0
2006-05-30 08:35:00,1.55958,1.55968,1.55946,1.55959,253499999.0
2006-05-30 08:36:00,1.55978,1.55978,1.55959,1.5596,211600003.0
2006-05-30 08:37:00,1.55963,1.55978,1.55959,1.55969,452300002.0
2006-05-30 08:38:00,1.5596,1.5596,1.55946,1.55948,39699999.0
2006-05-30 08:39:00,1.55949,1.55964,1.55949,1.55964,93600000.0
2006-05-30 08:40:00,1.55955,1.55962,1.55948,1.55952,365300005.0
2006-05-30 08:41:00,1.55951,1.55956,1.5593,1.55938,246999999.0
2006-05-30 08:42:00,1.5594,1.5596,1.55935,1.55952,393600006.0
2006-05-30 08:43:00,1.55945,1.55955,1.55936,1.55941,202800001.0
2006-05-30 08:44:00,1.55944,1.55962,1.55932,1.55933,394400004.0
2006-05-30 08:45:00,1.5593,1.55944,1.55891,1.55923,426200000.0
2006-05-30 08:46:00,1.55904,1.55916,1.55887,1.55905,457999999.0
2006-05-30 08:47:00,1.55895,1.55918,1.55889,1.55895,309800001.0
2006-05-30 08:48:00,1.55903,1.55917,1.5589,1.55907,236400001.0
2006-05-30 08:49:00,1.55902,1.55913,1.55887,1.55901,327899993.0
2006-05-30 08:50:00,1.55912,1.55921,1.55893,1.55912,371900000.0
2006-05-30 08:51:00,1.55908,1.55918,1.55891,1.55903,442300006.0
2006-05-30 08:52:00,1.55906,1.55911,1.55894,1.55899,144099998.0
2006-05-30 08:53:00,1.55895,1.55908,1.55889,1.55894,309999999.0
2006-05-30 08:54:00,1.55882,1.55905,1.55882,1.55897,203499997.0
2006-05-30 08:55:00,1.55888,1.55905,1.55882,1.55893,234300002.0
2006-05-30 08:56:00,1.55896,1.55909,1.55884,1.55905,347599998.0
2006-05-30 08:57:00,1.55909,1.5593,1.55898,1.55913,241200001.0
2006-05-30 08:58:00,1.5592,1.55927,1.55906,1.55919,114400002.0
2006-05-30 08:59:00,1.55905,1.55916,1.55905,1.55916,45800000.0
2006-05-30 09:00:00,1.55889,1.5592,1.55889,1.55906,418500005.0
2006-05-30 09:01:00,1.55914,1.55914,1.55885,1.55901,265999998.0
2006-05-30 09:02:00,1.55889,1.5589,1.55868,1.55878,541000004.0
2006-05-30 09:03:00,1.5588,1.55897,1.55872,1.55876,432899996.0
2006-05-30 09:04:00,1.55878,1.55906,1.55875,1.55896,402700000.0
2006-05-30 09:05:00,1.55893,1.55902,1.55865,1.55884,210699998.0
2006-05-30 09:06:00,1.55883,1.55893,1.55867,1.55871,210699998.0
2006-05-30 09:07:00,1.55884,1.55884,1.55849,1.55864,340500001.0
2006-05-30 09:08:00,1.5586,1.55862,1.55846,1.55846,218800000.0
2006-05-30 09:09:00,1.55854,1.55877,1.55848,1.55877,205400001.0
2006-05-30 09:10:00,1.5587,1.55885,1.55859,1.55871,388200000.0
2006-05-30 09:11:00,1.55857,1.55883,1.55857,1.5588,351200002.0
2006-05-30 09:12:00,1.55888,1.55888,1.55869,1.55871,183099998.0
2006-05-30 09:13:00,1.55879,1.5591,1.55876,1.55893,462099998.0
2006-05-30 09:14:00,1.55914,1.55915,1.55898,1.55915,319600005.0
2006-05-30 09:15:00,1.55896,1.5591,1.55876,1.55888,238799997.0
2006-05-30 09:16:00,1.55878,1.55891,1.5587,1.5588,315000001.0
2006-05-30 09:17:00,1.55878,1.55889,1.5586,1.5586,455600000.0
2006-05-30 09:18:00,1.55873,1.55895,1.55855,1.55895,314900004.0
2006-05-30 09:19:00,1.55887,1.55901,1.55874,1.55886,179399999.0
2006-05-30 09:20:00,1.55907,1.55907,1.55879,1.55879,242000004.0
2006-05-30 09:21:00,1.55882,1.55903,1.55875,1.55889,179499999.0
2006-05-30 09:22:00,1.55906,1.55906,1.55897,1.55897,136499997.0
2006-05-30 09:23:00,1.55875,1.55888,1.55858,1.55871,244400001.0
2006-05-30 09:24:00,1.55863,1.55866,1.55845,1.55853,353700004.0
2006-05-30 09:25:00,1.55866,1.55866,1.55847,1.5586,305199998.0
2006-05-30 09:26:00,1.55846,1.55867,1.55831,1.55831,358999999.0
2006-05-30 09:27:00,1.55844,1.55878,1.55833,1.55878,441800003.0
2006-05-30 09:28:00,1.5587,1.55878,1.55854,1.55869,352900002.0
2006-05-30 09:29:00,1.55871,1.55883,1.55854,1.55872,408099999.0
2006-05-30 09:30:00,1.55875,1.55885,1.55869,1.55873,225300001.0
2006-05-30 09:31:00,1.55863,1.55882,1.55863,1.55882,252400000.0
2006-05-30 09:32:00,1.55878,1.55888,1.55861,1.55881,467800000.0
2006-05-30 09:33:00,1.55878,1.55887,1.55871,1.55885,168200001.0
2006-05-30 09:34:00,1.55892,1.55898,1.55874,1.55887,391200003.0
2006-05-30 09:35:00,1.55883,1.55894,1.55874,1.55887,266800004.0
2006-05-30 09:36:00,1.55889,1.55907,1.55882,1.55882,224600004.0
2006-05-30 09:37:00,1.55887,1.55905,1.55887,1.55905,122100000.0
2006-05-30 09:38:00,1.55907,1.55907,1.55872,1.55883,236700000.0
2006-05-30 09:39:00,1.55885,1.55898,1.55879,1.55892,136899998.0
2006-05-30 09:40:00,1.55881,1.55881,1.55856,1.55857,152600000.0
2006-05-30 09:41:00,1.55869,1.55886,1.55866,1.5587,279900007.0
2006-05-30 09:42:00,1.55888,1.55909,1.55888,1.559,290300000.0
2006-05-30 09:43:00,1.55893,1.55909,1.5588,1.55908,248400001.0
2006-05-30 09:44:00,1.55894,1.55908,1.55882,1.55898,78600001.0
2006-05-30 09:45:00,1.55907,1.55907,1.55883,1.55893,177000004.0
2006-05-30 09:46:00,1.55903,1.55908,1.55886,1.5589,472600002.0
2006-05-30 09:47:00,1.55895,1.5591,1.55893,1.55902,386499990.0
2006-05-30 09:48:00,1.55897,1.55905,1.55872,1.55894,538100004.0
2006-05-30 09:49:00,1.55894,1.55907,1.5589,1.559,512700006.0
2006-05-30 09:50:00,1.55903,1.55912,1.55884,1.55903,410400004.0
2006-05-30 09:51:00,1.55907,1.55914,1.55897,1.55905,253100000.0
2006-05-30 09:52:00,1.55914,1.55927,1.55907,1.55922,312399999.0
2006-05-30 09:53:00,1.55915,1.5593,1.55903,1.55916,333400000.0
2006-05-30 09:54:00,1.55918,1.55938,1.55908,1.55919,351799997.0
2006-05-30 09:55:00,1.55922,1.5593,1.55894,1.55921,220800001.0
2006-05-30 09:56:00,1.55905,1.55921,1.55905,1.55913,260399998.0
2006-05-30 09:57:00,1.55905,1.55917,1.55895,1.55907,314900002.0
2006-05-30 09:58:00,1.5591,1.55918,1.55894,1.55894,363899996.0
2006-05-30 09:59:00,1.55916,1.55925,1.55897,1.5591,355400004.0
2006-05-30 10:00:00,1.55908,1.55909,1.55891,1.55894,147800000.0
2006-05-30 10:01:00,1.55913,1.55913,1.55891,1.55903,278800001.0
2006-05-30 10:02:00,1.559,1.5591,1.55879,1.55895,305899998.0
2006-05-30 10:03:00,1.55902,1.55902,1.55888,1.55888,120500000.0
2006-05-30 10:04:00,1.55886,1.55904,1.55886,1.559,184500004.0
2006-05-30 10:05:00,1.55889,1.55907,1.55883,1.55889,328399999.0
2006-05-30 10:06:00,1.55901,1.55938,1.559,1.55937,268900002.0
2006-05-30 10:07:00,1.55944,1.55949,1.55926,1.55936,221499999.0
2006-05-30 10:08:00,1.55933,1.55962,1.55926,1.55962,418399994.0
2006-05-30 10:09:00,1.55938,1.55957,1.55928,1.55952,353099997.0
2006-05-30 10:10:00,1.55947,1.55953,1.55935,1.55953,174200001.0
2006-05-30 10:11:00,1.55958,1.55964,1.55943,1.55948,516100003.0
2006-05-30 10:12:00,1.55942,1.5596,1.55938,1.55953,225400002.0
2006-05-30 10:13:00,1.55955,1.55979,1.55955,1.55979,220900000.0
2006-05-30 10:14:00,1.5597,1.55982,1.55953,1.55982,389299999.0
2006-05-30 10:15:00,1.55984,1.55992,1.55976,1.55976,266699998.0
2006-05-30 10:16:00,1.5598,1.55987,1.55961,1.55976,350900002.0
2006-05-30 10:17:00,1.55973,1.55978,1.55951,1.55951,257899999.0
2006-05-30 10:18:00,1.55952,1.55971,1.55946,1.55948,281900001.0
2006-05-30 10:19:00,1.55956,1.55974,1.55947,1.55955,263799998.0
2006-05-30 10:20:00,1.55954,1.55981,1.55952,1.55956,394200002.0
2006-05-30 10:21:00,1.55967,1.55977,1.55951,1.55952,360800001.0
2006-05-30 10:22:00,1.5596,1.5596,1.55937,1.55958,209300002.0
2006-05-30 10:23:00,1.55957,1.55968,1.55943,1.55968,286299998.0
2006-05-30 10:24:00,1.5597,1.5597,1.55944,1.55959,245699999.0
2006-05-30 10:25:00,1.55959,1.5597,1.55917,1.55917,374400002.0
2006-05-30 10:26:00,1.55934,1.5595,1.55932,1.55947,180900000.0
2006-05-30 10:27:00,1.55942,1.55949,1.5593,1.55937,208600003.0
2006-05-30 10:28:00,1.55937,1.55945,1.55931,1.55945,227399997.0
2006-05-30 10:29:00,1.5594,1.55949,1.55927,1.55939,357499997.0
2006-05-30 10:30:00,1.55942,1.55955,1.55925,1.55939,194200000.0
2006-05-30 10:31:00,1.55933,1.5595,1.55923,1.55945,321600000.0
2006-05-30 10:32:00,1.55933,1.5595,1.55924,1.5594,273600001.0
2006-05-30 10:33:00,1.55933,1.5595,1.55928,1.55945,311200002.0
2006-05-30 10:34:00,1.55936,1.5595,1.55927,1.5594,243800004.0
2006-05-30 10:35:00,1.55941,1.55953,1.55925,1.5594,259499999.0
2006-05-30 10:36:00,1.55943,1.5595,1.55934,1.55943,318800004.0
2006-05-30 10:37:00,1.55952,1.55957,1.55935,1.55935,386899997.0
2006-05-30 10:38:00,1.55943,1.55958,1.55936,1.5594,179900003.0
2006-05-30 10:39:00,1.55939,1.55955,1.55939,1.55955,271900000.0
2006-05-30 10:40:00,1.55933,1.55956,1.55933,1.55955,318600000.0
2006-05-30 10:41:00,1.55949,1.55955,1.55925,1.55925,445800000.0
2006-05-30 10:42:00,1.55928,1.55947,1.55922,1.5594,277300002.0
2006-05-30 10:43:00,1.55945,1.55949,1.55905,1.55941,432700002.0
2006-05-30 10:44:00,1.55945,1.55952,1.55933,1.55942,268500002.0
2006-05-30 10:45:00,1.55932,1.55948,1.55922,1.55935,221000000.0
2006-05-30 10:46:00,1.55936,1.55941,1.55921,1.55933,231899999.0
2006-05-30 10:47:00,1.55934,1.55942,1.55917,1.55932,136400000.0
2006-05-30 10:48:00,1.55936,1.55953,1.55925,1.5594,331500004.0
2006-05-30 10:49:00,1.55932,1.55949,1.55928,1.55941,294999998.0
2006-05-30 10:50:00,1.55935,1.55937,1.5592,1.55926,287300008.0
2006-05-30 10:51:00,1.55927,1.55939,1.55909,1.55928,355800003.0
2006-05-30 10:52:00,1.55919,1.55938,1.55908,1.55908,230900003.0
2006-05-30 10:53:00,1.55913,1.55915,1.55899,1.55908,290700001.0
2006-05-30 10:54:00,1.55907,1.55908,1.55891,1.55891,265399998.0
2006-05-30 10:55:00,1.55887,1.55916,1.55887,1.559,385499999.0
2006-05-30 10:56:00,1.55903,1.55915,1.55883,1.55912,301699997.0
2006-05-30 10:57:00,1.55898,1.55916,1.55892,1.55912,198400002.0
2006-05-30 10:58:00,1.55901,1.55908,1.55891,1.55902,183500000.0
2006-05-30 10:59:00,1.55894,1.5591,1.55891,1.55904,141499999.0
2006-05-30 11:00:00,1.55918,1.55921,1.55893,1.55893,251000004.0
2006-05-30 11:01:00,1.55903,1.55915,1.55898,1.55914,217999996.0
2006-05-30 11:02:00,1.55913,1.55913,1.55898,1.55898,103100003.0
2006-05-30 11:03:00,1.55904,1.55905,1.55888,1.55888,265699998.0
2006-05-30 11:04:00,1.55878,1.55901,1.55868,1.55895,360900004.0
2006-05-30 11:05:00,1.55899,1.55904,1.55888,1.55896,253299999.0
2006-05-30 11:06:00,1.55895,1.55903,1.55887,1.55895,126599999.0
2006-05-30 11:07:00,1.559,1.559,1.55885,1.55885,166199999.0
2006-05-30 11:08:00,1.55889,1.55902,1.55889,1.55902,120700000.0
2006-05-30 11:09:00,1.55907,1.55915,1.55893,1.55905,278800004.0
2006-05-30 11:10:00,1.55897,1.55912,1.55892,1.55908,395200005.0
2006-05-30 11:11:00,1.55897,1.55912,1.55892,1.559,309800002.0
2006-05-30 11:12:00,1.55893,1.55907,1.55887,1.559,352999999.0
2006-05-30 11:13:00,1.55902,1.55907,1.55886,1.55898,167100002.0
2006-05-30 11:14:00,1.55894,1.55903,1.55885,1.55896,374900000.0
2006-05-30 11:15:00,1.559,1.559,1.55878,1.55892,215000002.0
2006-05-30 11:16:00,1.5589,1.55898,1.55881,1.55888,225500000.0
2006-05-30 11:17:00,1.55874,1.55896,1.55874,1.55884,263200001.0
2006-05-30 11:18:00,1.55876,1.55893,1.55876,1.55879,422700002.0
2006-05-30 11:19:00,1.55883,1.5589,1.55868,1.55882,252499995.0
2006-05-30 11:20:00,1.55884,1.55899,1.55879,1.5589,326400003.0
2006-05-30 11:21:00,1.55892,1.55899,1.55881,1.55895,367600006.0
2006-05-30 11:22:00,1.55886,1.55892,1.55859,1.55859,276400002.0
2006-05-30 11:23:00,1.55853,1.55874,1.55849,1.55862,167100000.0
2006-05-30 11:24:00,1.55849,1.55881,1.55849,1.5587,352300000.0
2006-05-30 11:25:00,1.55861,1.55878,1.55854,1.55872,335600004.0
2006-05-30 11:26:00,1.55869,1.55885,1.55861,1.55877,184799998.0
2006-05-30 11:27:00,1.55877,1.55889,1.55869,1.55879,257699998.0
2006-05-30 11:28:00,1.55867,1.55883,1.55867,1.55877,467799999.0
2006-05-30 11:29:00,1.55882,1.55888,1.55867,1.55867,299099999.0
2006-05-30 11:30:00,1.55874,1.55894,1.5587,1.55882,287399999.0
2006-05-30 11:31:00,1.5588,1.5588,1.55856,1.55866,350700002.0
2006-05-30 11:32:00,1.55879,1.55888,1.55871,1.5588,311899999.0
2006-05-30 11:33:00,1.55871,1.55879,1.5586,1.55872,359700001.0
2006-05-30 11:34:00,1.55865,1.55898,1.55865,1.55898,377200003.0
2006-05-30 11:35:00,1.55892,1.55907,1.5588,1.55885,337099997.0
2006-05-30 11:36:00,1.5588,1.5589,1.55868,1.55883,457600006.0
2006-05-30 11:37:00,1.55867,1.55889,1.55867,1.55889,306899997.0
2006-05-30 11:38:00,1.55896,1.55904,1.55889,1.55904,282899999.0
2006-05-30 11:39:00,1.55887,1.55901,1.55878,1.55892,329500003.0
2006-05-30 11:40:00,1.55883,1.55893,1.55868,1.55885,208900002.0
2006-05-30 11:41:00,1.5587,1.55885,1.55853,1.55885,340899999.0
2006-05-30 11:42:00,1.55861,1.5588,1.55861,1.55879,231500000.0
2006-05-30 11:43:00,1.5588,1.55891,1.55864,1.5587,426600004.0
2006-05-30 11:44:00,1.55877,1.55877,1.5585,1.55858,195700000.0
2006-05-30 11:45:00,1.55872,1.55889,1.55864,1.55875,258399999.0
2006-05-30 11:46:00,1.55881,1.55888,1.55866,1.55877,213799999.0
2006-05-30 11:47:00,1.55859,1.55887,1.55853,1.55871,187200000.0
2006-05-30 11:48:00,1.55882,1.55882,1.55847,1.55847,277600002.0
2006-05-30 11:49:00,1.5585,1.5586,1.55826,1.5585,404600001.0
2006-05-30 11:50:00,1.55842,1.55866,1.55831,1.55853,385300002.0
2006-05-30 11:51:00,1.55827,1.55842,1.55787,1.5579,461899994.0
2006-05-30 11:52:00,1.55762,1.55794,1.55762,1.55794,349100003.0
2006-05-30 11:53:00,1.55793,1.55805,1.55778,1.55797,323200004.0
2006-05-30 11:54:00,1.55807,1.55807,1.55779,1.55779,347600001.0
2006-05-30 11:55:00,1.55796,1.55819,1.55781,1.55797,353999998.0
2006-05-30 11:56:00,1.55811,1.5582,1.55797,1.55813,387799995.0
2006-05-30 11:57:00,1.5582,1.55821,1.55803,1.55817,396900005.0
2006-05-30 11:58:00,1.55805,1.55817,1.55767,1.55774,258799997.0
2006-05-30 11:59:00,1.55771,1.55773,1.55755,1.5576,414000001.0
2006-05-30 12:00:00,1.5577,1.55781,1.55762,1.55775,307999999.0
2006-05-30 12:01:00,1.55762,1.55792,1.55762,1.55783,228700001.0
2006-05-30 12:02:00,1.55785,1.5579,1.55769,1.55783,382199997.0
2006-05-30 12:03:00,1.55792,1.558,1.55772,1.55792,433800006.0
2006-05-30 12:04:00,1.55788,1.55801,1.55786,1.55795,192700000.0
2006-05-30 12:05:00,1.55802,1.55807,1.55787,1.55787,280399999.0
2006-05-30 12:06:00,1.55805,1.55805,1.55772,1.55783,235900000.0
2006-05-30 12:07:00,1.55797,1.55799,1.55768,1.55768,340299995.0
2006-05-30 12:08:00,1.55788,1.55798,1.55776,1.55786,437800003.0
2006-05-30 12:09:00,1.5579,1.55796,1.55772,1.55786,405500005.0
2006-05-30 12:10:00,1.55786,1.55796,1.55767,1.55783,244900002.0
2006-05-30 12:11:00,1.5577,1.55788,1.55762,1.55787,587099996.0
2006-05-30 12:12:00,1.55788,1.55793,1.55778,1.55779,377899998.0
2006-05-30 12:13:00,1.55774,1.55799,1.55773,1.55775,189999998.0
2006-05-30 12:14:00,1.55767,1.55791,1.55767,1.5579,424899996.0
2006-05-30 12:15:00,1.5579,1.55791,1.5577,1.55783,390600000.0
2006-05-30 12:16:00,1.55765,1.55793,1.55765,1.55788,226999996.0
2006-05-30 12:17:00,1.55796,1.55797,1.5578,1.55787,404800000.0
2006-05-30 12:18:00,1.55786,1.55791,1.55771,1.55771,310999997.0
2006-05-30 12:19:00,1.55784,1.55799,1.55784,1.55799,62499998.0
2006-05-30 12:20:00,1.5578,1.55802,1.5578,1.55802,107000004.0
2006-05-30 12:21:00,1.55798,1.55798,1.55775,1.55779,213500000.0
2006-05-30 12:22:00,1.55792,1.55803,1.55781,1.5579,386999999.0
2006-05-30 12:23:00,1.55797,1.55809,1.55779,1.55779,220199999.0
2006-05-30 12:24:00,1.55793,1.5581,1.55793,1.55807,218900000.0
2006-05-30 12:25:00,1.55808,1.55814,1.55789,1.55791,475600003.0
2006-05-30 12:26:00,1.55791,1.55803,1.55778,1.55788,230000000.0
2006-05-30 12:27:00,1.55787,1.55792,1.55774,1.5578,321600001.0
2006-05-30 12:28:00,1.55781,1.55796,1.55764,1.55782,249999998.0
2006-05-30 12:29:00,1.55781,1.558,1.55772,1.55787,250300000.0
2006-05-30 12:30:00,1.55788,1.55794,1.55773,1.5578,264100001.0
2006-05-30 12:31:00,1.55797,1.55799,1.55774,1.55796,393800004.0
2006-05-30 12:32:00,1.55802,1.55802,1.5577,1.55776,441799998.0
2006-05-30 12:33:00,1.55777,1.55789,1.55777,1.55789,55100000.0
2006-05-30 12:34:00,1.55778,1.55782,1.55766,1.55771,164500000.0
2006-05-30 12:35:00,1.55787,1.55793,1.55783,1.55793,140599998.0
2006-05-30 12:36:00,1.55794,1.55809,1.55786,1.55792,365500003.0
2006-05-30 12:37:00,1.55795,1.55815,1.55795,1.55808,238200005.0
2006-05-30 12:38:00,1.5581,1.55819,1.55788,1.55788,400699997.0
2006-05-30 12:39:00,1.55778,1.55795,1.55774,1.55795,301099996.0
2006-05-30 12:40:00,1.558,1.5581,1.55781,1.55789,134600001.0
2006-05-30 12:41:00,1.55793,1.55807,1.55783,1.55796,252600000.0
2006-05-30 12:42:00,1.558,1.55806,1.55789,1.55791,322699999.0
2006-05-30 12:43:00,1.5579,1.55806,1.55775,1.55806,277600005.0
2006-05-30 12:44:00,1.55781,1.55809,1.55781,1.55809,125400004.0
2006-05-30 12:45:00,1.55796,1.55811,1.55787,1.55796,281600002.0
2006-05-30 12:46:00,1.55796,1.55807,1.5578,1.55799,385700000.0
2006-05-30 12:47:00,1.55792,1.558,1.55778,1.55792,258300000.0
2006-05-30 12:48:00,1.55795,1.55816,1.55785,1.55808,353600001.0
2006-05-30 12:49:00,1.55815,1.55815,1.5581,1.5581,36000000.0
2006-05-30 12:50:00,1.558,1.55819,1.55796,1.5581,358000005.0
2006-05-30 12:51:00,1.55813,1.55813,1.55799,1.55806,170299998.0
2006-05-30 12:52:00,1.55797,1.55824,1.5577,1.558,346099999.0
2006-05-30 12:53:00,1.55796,1.55814,1.55782,1.55814,341000004.0
2006-05-30 12:54:00,1.55803,1.55817,1.55803,1.55812,297700001.0
2006-05-30 12:55:00,1.55804,1.55821,1.55804,1.55807,263000001.0
2006-05-30 12:56:00,1.55786,1.55809,1.55786,1.558,331699994.0
2006-05-30 12:57:00,1.558,1.55811,1.5579,1.55802,205800000.0
2006-05-30 12:58:00,1.55804,1.55812,1.55787,1.55792,269500002.0
2006-05-30 12:59:00,1.55781,1.55815,1.55781,1.55815,199900003.0
2006-05-30 13:00:00,1.5581,1.55824,1.55798,1.55812,317299999.0
2006-05-30 13:01:00,1.55815,1.55824,1.55808,1.5581,119399998.0
2006-05-30 13:02:00,1.55816,1.55816,1.55789,1.55789,241200003.0
2006-05-30 13:03:00,1.55804,1.55823,1.55797,1.55823,201000002.0
2006-05-30 13:04:00,1.55795,1.55815,1.5579,1.55796,408100001.0
2006-05-30 13:05:00,1.55809,1.55818,1.55799,1.55806,196599999.0
2006-05-30 13:06:00,1.55803,1.55826,1.55803,1.55821,145300002.0
2006-05-30 13:07:00,1.5582,1.55825,1.558,1.558,158799998.0
2006-05-30 13:08:00,1.55817,1.55825,1.55805,1.55817,211000002.0
2006-05-30 13:09:00,1.55818,1.55825,1.55812,1.5582,109700000.0
2006-05-30 13:10:00,1.55818,1.55831,1.55807,1.55813,238600000.0
2006-05-30 13:11:00,1.55822,1.55822,1.55806,1.55806,37600000.0
2006-05-30 13:12:00,1.55813,1.55829,1.558,1.55828,345100000.0
2006-05-30 13:13:00,1.55824,1.5583,1.55808,1.55818,229400000.0
2006-05-30 13:14:00,1.55832,1.55833,1.55815,1.55821,188700002.0
2006-05-30 13:15:00,1.55819,1.55836,1.55811,1.55811,399899999.0
2006-05-30 13:16:00,1.55812,1.55832,1.5581,1.5582,329200004.0
2006-05-30 13:17:00,1.55825,1.55825,1.55803,1.55811,253500002.0
2006-05-30 13:18:00,1.55795,1.55819,1.55793,1.55806,455000003.0
2006-05-30 13:19:00,1.55787,1.55814,1.55784,1.55799,279800003.0
2006-05-30 13:20:00,1.55808,1.55815,1.558,1.5581,194299998.0
2006-05-30 13:21:00,1.55811,1.55817,1.55793,1.55811,338699997.0
2006-05-30 13:22:00,1.55816,1.55819,1.55798,1.5581,316700001.0
2006-05-30 13:23:00,1.55817,1.55818,1.55794,1.55794,322799996.0
2006-05-30 13:24:00,1.55815,1.55842,1.55802,1.55831,300399999.0
2006-05-30 13:25:00,1.55831,1.55856,1.55825,1.55837,548799994.0
2006-05-30 13:26:00,1.55846,1.55857,1.55825,1.55825,285799997.0
2006-05-30 13:27:00,1.55823,1.55849,1.55823,1.55847,306199998.0
2006-05-30 13:28:00,1.55846,1.55857,1.55833,1.55847,145400001.0
2006-05-30 13:29:00,1.55825,1.55845,1.55825,1.55844,329000002.0
2006-05-30 13:30:00,1.55836,1.55852,1.55832,1.55847,374499997.0
2006-05-30 13:31:00,1.55839,1.55851,1.55833,1.55847,411199998.0
2006-05-30 13:32:00,1.55843,1.5586,1.55843,1.55853,270200002.0
2006-05-30 13:33:00,1.55856,1.55856,1.55836,1.5584,282099998.0
2006-05-30 13:34:00,1.55848,1.55848,1.55819,1.55829,255800004.0
2006-05-30 13:35:00,1.55843,1.55862,1.55831,1.55837,188999999.0
2006-05-30 13:36:00,1.55838,1.55854,1.5583,1.55843,373999998.0
2006-05-30 13:37:00,1.55834,1.55854,1.55833,1.55837,332599999.0
2006-05-30 13:38:00,1.55856,1.55876,1.55846,1.55864,234900001.0
2006-05-30 13:39:00,1.5587,1.55886,1.55861,1.55876,380199999.0
2006-05-30 13:40:00,1.55884,1.55884,1.5586,1.55878,400799998.0
2006-05-30 13:41:00,1.5587,1.55887,1.55851,1.55865,211100001.0
2006-05-30 13:42:00,1.55869,1.55895,1.55869,1.5588,308299998.0
2006-05-30 13:43:00,1.55873,1.55873,1.55838,1.55838,204100004.0
2006-05-30 13:44:00,1.55856,1.5587,1.55845,1.55858,276500004.0
2006-05-30 13:45:00,1.55879,1.55879,1.55858,1.55864,450899999.0
2006-05-30 13:46:00,1.55869,1.5588,1.55854,1.5588,273400003.0
2006-05-30 13:47:00,1.55864,1.55878,1.55845,1.55862,430600001.0
2006-05-30 13:48:00,1.5587,1.55878,1.55848,1.55856,301999997.0
2006-05-30 13:49:00,1.55866,1.55872,1.55857,1.55865,181400001.0
2006-05-30 13:50:00,1.55852,1.55873,1.55849,1.55857,362799999.0
2006-05-30 13:51:00,1.55843,1.55866,1.55835,1.55848,386100000.0
2006-05-30 13:52:00,1.55846,1.55862,1.55833,1.55846,320100004.0
2006-05-30 13:53:00,1.55858,1.55858,1.55821,1.55821,197700002.0
2006-05-30 13:54:00,1.55839,1.5585,1.55821,1.55841,232100000.0
2006-05-30 13:55:00,1.55841,1.55852,1.55835,1.55845,432900005.0
2006-05-30 13:56:00,1.55844,1.55852,1.55829,1.55848,276899999.0
2006-05-30 13:57:00,1.55847,1.55855,1.55836,1.55836,354000003.0
2006-05-30 13:58:00,1.55831,1.55857,1.55831,1.55852,368400003.0
2006-05-30 13:59:00,1.55847,1.5586,1.55835,1.55847,359700003.0
2006-05-30 14:00:00,1.55855,1.55855,1.55842,1.55842,151700000.0
2006-05-30 14:01:00,1.55845,1.55855,1.55832,1.55845,376399998.0
2006-05-30 14:02:00,1.55857,1.55869,1.55847,1.55853,357999995.0
2006-05-30 14:03:00,1.55816,1.55865,1.55816,1.5585,180600000.0
2006-05-30 14:04:00,1.55834,1.55846,1.55825,1.55837,242200002.0
2006-05-30 14:05:00,1.55838,1.55842,1.55812,1.55825,495700003.0
2006-05-30 14:06:00,1.55828,1.55829,1.5581,1.55813,249900003.0
2006-05-30 14:07:00,1.55805,1.55819,1.55798,1.55819,313700002.0
2006-05-30 14:08:00,1.55818,1.55848,1.55818,1.55832,327999999.0
2006-05-30 14:09:00,1.5583,1.55836,1.55819,1.55823,141100000.0
2006-05-30 14:10:00,1.5584,1.55843,1.55824,1.55827,379500002.0
2006-05-30 14:11:00,1.55839,1.55858,1.55832,1.5584,316800000.0
2006-05-30 14:12:00,1.5583,1.55856,1.55827,1.55847,272400002.0
2006-05-30 14:13:00,1.55852,1.55852,1.55822,1.5584,347600002.0
2006-05-30 14:14:00,1.55842,1.55852,1.55821,1.5583,201100000.0
2006-05-30 14:15:00,1.55848,1.55858,1.55844,1.5585,299699999.0
2006-05-30 14:16:00,1.55859,1.55878,1.55857,1.55867,327499997.0
2006-05-30 14:17:00,1.55861,1.55867,1.55842,1.55849,304200002.0
2006-05-30 14:18:00,1.55861,1.55868,1.55848,1.55851,408400001.0
2006-05-30 14:19:00,1.55872,1.5589,1.55865,1.5589,243599998.0
2006-05-30 14:20:00,1.55898,1.55906,1.55874,1.559,412000001.0
2006-05-30 14:21:00,1.55903,1.55911,1.55891,1.55909,311100005.0
2006-05-30 14:22:00,1.5591,1.55919,1.55898,1.55901,397099998.0
2006-05-30 14:23:00,1.55922,1.55946,1.5591,1.5593,247600001.0
2006-05-30 14:24:00,1.55939,1.55962,1.55935,1.55955,296200001.0
2006-05-30 14:25:00,1.55958,1.55964,1.55957,1.55961,73000000.0
2006-05-30 14:26:00,1.55949,1.55962,1.55936,1.55943,399499999.0
2006-05-30 14:27:00,1.55941,1.55971,1.55926,1.55971,369500002.0
2006-05-30 14:28:00,1.55949,1.55987,1.55949,1.55977,321300000.0
2006-05-30 14:29:00,1.5598,1.55986,1.55959,1.5598,214100003.0
2006-05-30 14:30:00,1.55991,1.56019,1.5599,1.56008,446299999.0
2006-05-30 14:31:00,1.56021,1.56021,1.5599,1.56006,226599998.0
2006-05-30 14:32:00,1.56006,1.5602,1.55992,1.56011,347599998.0
2006-05-30 14:33:00,1.56011,1.56016,1.55999,1.56004,210800001.0
2006-05-30 14:34:00,1.55998,1.56012,1.55988,1.55988,327299997.0
2006-05-30 14:35:00,1.55978,1.55995,1.55948,1.55966,310700001.0
2006-05-30 14:36:00,1.55965,1.55981,1.55963,1.55967,197300003.0
2006-05-30 14:37:00,1.55976,1.55995,1.5597,1.55977,179600000.0
2006-05-30 14:38:00,1.55983,1.55983,1.55966,1.55978,364199998.0
2006-05-30 14:39:00,1.55971,1.5598,1.5596,1.55972,390400006.0
2006-05-30 14:40:00,1.55972,1.55976,1.55959,1.55965,221100001.0
2006-05-30 14:41:00,1.55977,1.55977,1.5596,1.55971,207600000.0
2006-05-30 14:42:00,1.55981,1.55986,1.55955,1.55978,530800002.0
2006-05-30 14:43:00,1.55982,1.55998,1.55967,1.5599,213399999.0
2006-05-30 14:44:00,1.55969,1.55982,1.5596,1.55975,292399999.0
2006-05-30 14:45:00,1.55981,1.55981,1.55965,1.5598,246099996.0
2006-05-30 14:46:00,1.55965,1.55979,1.55948,1.55948,354999997.0
2006-05-30 14:47:00,1.55938,1.55958,1.55935,1.55958,289999999.0
2006-05-30 14:48:00,1.55939,1.55964,1.55937,1.55941,303399996.0
2006-05-30 14:49:00,1.55945,1.55945,1.55921,1.55934,368300000.0
2006-05-30 14:50:00,1.5593,1.5594,1.55901,1.55922,248500001.0
2006-05-30 14:51:00,1.55919,1.55925,1.5589,1.55912,201500000.0
2006-05-30 14:52:00,1.55925,1.55932,1.55916,1.55926,164099999.0
2006-05-30 14:53:00,1.55914,1.55935,1.55909,1.55925,345000005.0
2006-05-30 14:54:00,1.55927,1.55939,1.55917,1.55937,384299996.0
2006-05-30 14:55:00,1.55928,1.55938,1.5591,1.55918,199100000.0
2006-05-30 14:56:00,1.55922,1.55927,1.55902,1.55902,358299999.0
2006-05-30 14:57:00,1.55913,1.55931,1.55905,1.55918,246800001.0
2006-05-30 14:58:00,1.55906,1.55928,1.55906,1.55909,227799997.0
2006-05-30 14:59:00,1.55913,1.55937,1.55896,1.55923,215799998.0
2006-05-30 15:00:00,1.55948,1.55948,1.55923,1.55933,241500004.0
2006-05-30 15:01:00,1.55934,1.55934,1.55898,1.55898,329900000.0
2006-05-30 15:02:00,1.5592,1.55933,1.55919,1.55928,178899998.0
2006-05-30 15:03:00,1.55918,1.5593,1.55916,1.55925,292700004.0
2006-05-30 15:04:00,1.55919,1.55934,1.55913,1.55926,323700001.0
2006-05-30 15:05:00,1.55904,1.5593,1.55889,1.5593,257100000.0
2006-05-30 15:06:00,1.55932,1.55942,1.55915,1.55924,527800002.0
2006-05-30 15:07:00,1.55911,1.55937,1.55911,1.5593,222899996.0
2006-05-30 15:08:00,1.55931,1.55931,1.55901,1.55901,137300002.0
2006-05-30 15:09:00,1.55934,1.55942,1.5592,1.55929,369499999.0
2006-05-30 15:10:00,1.55933,1.55949,1.5592,1.5593,347400006.0
2006-05-30 15:11:00,1.55934,1.5595,1.5593,1.5593,330699999.0
2006-05-30 15:12:00,1.5593,1.55936,1.5592,1.55929,304500001.0
2006-05-30 15:13:00,1.55932,1.55938,1.55927,1.55936,156899999.0
2006-05-30 15:14:00,1.55927,1.55943,1.55915,1.55915,299199995.0
2006-05-30 15:15:00,1.55944,1.55968,1.55937,1.5594,332599996.0
2006-05-30 15:16:00,1.55953,1.55968,1.55953,1.55967,343700000.0
2006-05-30 15:17:00,1.55973,1.55977,1.55961,1.55965,220999999.0
2006-05-30 15:18:00,1.55955,1.55963,1.55931,1.55957,215400000.0
2006-05-30 15:19:00,1.55964,1.55964,1.55936,1.55953,278899996.0
2006-05-30 15:20:00,1.55956,1.55979,1.55954,1.55971,420399996.0
2006-05-30 15:21:00,1.55943,1.55961,1.55943,1.55958,320500000.0
2006-05-30 15:22:00,1.55946,1.55969,1.55941,1.55955,327299999.0
2006-05-30 15:23:00,1.55971,1.55971,1.55934,1.55952,367099999.0
2006-05-30 15:24:00,1.55962,1.55969,1.55914,1.55917,245299996.0
2006-05-30 15:25:00,1.55925,1.55954,1.5592,1.55954,326700001.0
2006-05-30 15:26:00,1.55941,1.55941,1.55919,1.55936,183600000.0
2006-05-30 15:27:00,1.55934,1.55957,1.55934,1.55941,308500001.0
2006-05-30 15:28:00,1.55944,1.55959,1.55935,1.55958,258100001.0
2006-05-30 15:29:00,1.55962,1.55963,1.5594,1.5594,212300000.0
2006-05-30 15:30:00,1.55956,1.55956,1.55927,1.55952,292499997.0
2006-05-30 15:31:00,1.55947,1.55961,1.55931,1.5596,335699997.0
2006-05-30 15:32:00,1.55946,1.55953,1.55927,1.55944,399900007.0
2006-05-30 15:33:00,1.55957,1.55966,1.55934,1.55958,458800004.0
2006-05-30 15:34:00,1.55968,1.55978,1.55949,1.55964,159900000.0
2006-05-30 15:35:00,1.5598,1.55984,1.55958,1.55958,245400003.0
2006-05-30 15:36:00,1.5595,1.55975,1.5595,1.55969,195899999.0
2006-05-30 15:37:00,1.55971,1.55972,1.55937,1.55937,178200002.0
2006-05-30 15:38:00,1.5594,1.55953,1.55925,1.55937,324200000.0
2006-05-30 15:39:00,1.55932,1.55946,1.55925,1.55937,322900002.0
2006-05-30 15:40:00,1.55932,1.55943,1.55918,1.55918,308300004.0
2006-05-30 15:41:00,1.55928,1.55936,1.55912,1.55918,286999999.0
2006-05-30 15:42:00,1.55935,1.55935,1.55915,1.55932,129600001.0
2006-05-30 15:43:00,1.55925,1.55941,1.55916,1.55936,205899996.0
2006-05-30 15:44:00,1.5594,1.55944,1.55928,1.55939,337100000.0
2006-05-30 15:45:00,1.55922,1.5594,1.55912,1.55925,245900000.0
2006-05-30 15:46:00,1.55923,1.5593,1.55906,1.55919,302700004.0
2006-05-30 15:47:00,1.55933,1.55936,1.55918,1.55921,260200007.0
2006-05-30 15:48:00,1.55928,1.55932,1.55906,1.55932,334600000.0
2006-05-30 15:49:00,1.55914,1.55946,1.55914,1.55946,395699997.0
2006-05-30 15:50:00,1.55944,1.55944,1.55923,1.5593,312100004.0
2006-05-30 15:51:00,1.55933,1.55933,1.55899,1.55899,199299999.0
2006-05-30 15:52:00,1.55898,1.55916,1.55894,1.55909,450300006.0
2006-05-30 15:53:00,1.55916,1.55923,1.55891,1.55891,218000002.0
2006-05-30 15:54:00,1.55903,1.55912,1.55886,1.55905,253100001.0
2006-05-30 15:55:00,1.55907,1.55918,1.55894,1.55898,372500001.0
2006-05-30 15:56:00,1.55902,1.55908,1.55886,1.559,499200002.0
2006-05-30 15:57:00,1.55885,1.55899,1.55885,1.55885,212600001.0
2006-05-30 15:58:00,1.55896,1.55907,1.55879,1.55892,337500002.0
2006-05-30 15:59:00,1.55886,1.55902,1.55886,1.55901,368200005.0
2006-05-30 16:00:00,1.5589,1.5589,1.55867,1.55882,357000002.0
2006-05-30 16:01:00,1.55845,1.55883,1.55845,1.55859,348099998.0
2006-05-30 16:02:00,1.55845,1.5585,1.5582,1.55846,437000004.0
2006-05-30 16:03:00,1.55846,1.55847,1.55822,1.55842,443800006.0
2006-05-30 16:04:00,1.55838,1.55858,1.55838,1.55858,222800004.0
2006-05-30 16:05:00,1.55864,1.55874,1.55851,1.5587,231200000.0
2006-05-30 16:06:00,1.55843,1.5587,1.55843,1.55847,246100000.0
2006-05-30 16:07:00,1.5582,1.5582,1.5577,1.55782,195200000.0
2006-05-30 16:08:00,1.55788,1.55801,1.55779,1.55793,436900000.0
2006-05-30 16:09:00,1.55777,1.55784,1.55773,1.55784,37999999.0
2006-05-30 16:10:00,1.55803,1.55807,1.55782,1.558,336200001.0
2006-05-30 16:11:00,1.55824,1.55854,1.55824,1.55831,263000001.0
2006-05-30 16:12:00,1.55841,1.55862,1.55835,1.5585,405300001.0
2006-05-30 16:13:00,1.55835,1.55843,1.55787,1.55793,277599999.0
2006-05-30 16:14:00,1.55807,1.55829,1.55793,1.558,324400001.0
2006-05-30 16:15:00,1.55769,1.55821,1.55769,1.55817,306499998.0
2006-05-30 16:16:00,1.55814,1.55839,1.55814,1.55837,436599997.0
2006-05-30 16:17:00,1.55821,1.55835,1.55805,1.55823,360899996.0
2006-05-30 16:18:00,1.55811,1.55826,1.55794,1.55813,382799998.0
2006-05-30 16:19:00,1.5582,1.55835,1.55813,1.55835,281799995.0
2006-05-30 16:20:00,1.55835,1.55835,1.55812,1.55815,205000002.0
2006-05-30 16:21:00,1.5582,1.5582,1.55783,1.55787,172500003.0
2006-05-30 16:22:00,1.55782,1.55792,1.55758,1.55769,389600001.0
2006-05-30 16:23:00,1.55786,1.55786,1.55743,1.55745,230800000.0
2006-05-30 16:24:00,1.55743,1.55765,1.55731,1.55749,442000001.0
2006-05-30 16:25:00,1.55749,1.55788,1.55747,1.55782,378900004.0
2006-05-30 16:26:00,1.55782,1.55802,1.5576,1.55784,344400002.0
2006-05-30 16:27:00,1.55787,1.55813,1.55787,1.558,344899999.0
2006-05-30 16:28:00,1.55789,1.55791,1.55771,1.55775,354399997.0
2006-05-30 16:29:00,1.55782,1.55799,1.55776,1.55799,308100006.0
2006-05-30 16:30:00,1.55787,1.5581,1.55772,1.55798,92200000.0
2006-05-30 16:31:00,1.55796,1.55801,1.55765,1.5579,331800005.0
2006-05-30 16:32:00,1.55809,1.5582,1.55797,1.558,262900001.0
2006-05-30 16:33:00,1.5582,1.55827,1.55801,1.55823,274100004.0
2006-05-30 16:34:00,1.5583,1.55839,1.5582,1.55821,237599998.0
2006-05-30 16:35:00,1.55799,1.55821,1.55798,1.55807,307100002.0
2006-05-30 16:36:00,1.55819,1.55836,1.55807,1.55828,368899999.0
2006-05-30 16:37:00,1.55809,1.5582,1.55802,1.55811,237599998.0
2006-05-30 16:38:00,1.55809,1.55823,1.55808,1.55811,504299995.0
2006-05-30 16:39:00,1.55778,1.55789,1.55778,1.55786,41500001.0
2006-05-30 16:40:00,1.5576,1.55779,1.55753,1.5577,341200003.0
2006-05-30 16:41:00,1.55767,1.55771,1.55748,1.55748,190300000.0
2006-05-30 16:42:00,1.55743,1.55776,1.55742,1.55764,429100006.0
2006-05-30 16:43:00,1.55764,1.55764,1.55734,1.55734,143800001.0
2006-05-30 16:44:00,1.55775,1.55798,1.55775,1.55781,302200002.0
2006-05-30 16:45:00,1.55767,1.55786,1.55766,1.5578,435400000.0
2006-05-30 16:46:00,1.55782,1.55782,1.55756,1.55769,242799997.0
2006-05-30 16:47:00,1.55762,1.558,1.55761,1.558,338600000.0
2006-05-30 16:48:00,1.55782,1.55805,1.55782,1.55788,242300000.0
2006-05-30 16:49:00,1.55792,1.55792,1.55768,1.55771,274000000.0
2006-05-30 16:50:00,1.55783,1.55794,1.55769,1.55794,350900003.0
2006-05-30 16:51:00,1.55785,1.55793,1.5576,1.5576,305799997.0
2006-05-30 16:52:00,1.55781,1.55803,1.55781,1.55803,223100002.0
2006-05-30 16:53:00,1.55795,1.55815,1.55795,1.55795,316400000.0
2006-05-30 16:54:00,1.55803,1.55822,1.55789,1.558,503300003.0
2006-05-30 16:55:00,1.55827,1.55833,1.55811,1.55822,506500000.0
2006-05-30 16:56:00,1.55827,1.55836,1.55819,1.55829,283800002.0
2006-05-30 16:57:00,1.55819,1.55848,1.55818,1.55848,404700004.0
2006-05-30 16:58:00,1.55817,1.55847,1.55817,1.5583,310300004.0
2006-05-30 16:59:00,1.55816,1.55843,1.55816,1.55835,150299998.0
2006-05-30 17:00:00,1.55816,1.55816,1.55778,1.55796,303300001.0
2006-05-30 17:01:00,1.55796,1.55803,1.55776,1.55803,285600000.0
2006-05-30 17:02:00,1.55783,1.55793,1.55782,1.55792,106200002.0
2006-05-30 17:03:00,1.55792,1.55804,1.55783,1.55795,173900000.0
2006-05-30 17:04:00,1.558,1.55827,1.55799,1.5582,229400000.0
2006-05-30 17:05:00,1.55822,1.55847,1.55817,1.55839,227299999.0
2006-05-30 17:06:00,1.55839,1.55853,1.5583,1.55838,203900003.0
2006-05-30 17:07:00,1.55822,1.55831,1.55806,1.5582,146899998.0
2006-05-30 17:08:00,1.55819,1.55827,1.55796,1.55818,332299999.0
2006-05-30 17:09:00,1.5582,1.55831,1.55808,1.55831,208899999.0
2006-05-30 17:10:00,1.55822,1.55822,1.55792,1.55792,250400002.0
2006-05-30 17:11:00,1.55812,1.55821,1.55797,1.55797,295199998.0
2006-05-30 17:12:00,1.55802,1.55819,1.55798,1.55819,363600006.0
2006-05-30 17:13:00,1.55817,1.55827,1.55805,1.5582,314800003.0
2006-05-30 17:14:00,1.55824,1.55832,1.55802,1.55828,259500002.0
2006-05-30 17:15:00,1.5582,1.55838,1.55814,1.55832,212500000.0
2006-05-30 17:16:00,1.55813,1.55849,1.55813,1.55849,276400004.0
2006-05-30 17:17:00,1.55823,1.55855,1.55823,1.55844,388299996.0
2006-05-30 17:18:00,1.55833,1.55846,1.55826,1.55826,183100000.0
2006-05-30 17:19:00,1.55838,1.55851,1.55827,1.55851,352299997.0
2006-05-30 17:20:00,1.55847,1.55855,1.55826,1.55834,258400006.0
2006-05-30 17:21:00,1.55824,1.55824,1.55808,1.5581,271499997.0
2006-05-30 17:22:00,1.55798,1.55812,1.55787,1.55811,220599998.0
2006-05-30 17:23:00,1.55799,1.55816,1.55793,1.55811,302399999.0
2006-05-30 17:24:00,1.55811,1.55822,1.55798,1.55811,303599999.0
2006-05-30 17:25:00,1.55816,1.55829,1.55814,1.55818,366900005.0
2006-05-30 17:26:00,1.55818,1.55823,1.55813,1.55817,125100002.0
2006-05-30 17:27:00,1.55809,1.55827,1.55809,1.55825,286899996.0
2006-05-30 17:28:00,1.55819,1.55827,1.55806,1.55818,47100000.0
2006-05-30 17:29:00,1.55827,1.55836,1.55821,1.55831,133500000.0
2006-05-30 17:30:00,1.5581,1.55833,1.5581,1.55831,143999999.0
2006-05-30 17:31:00,1.55815,1.55827,1.5581,1.55821,387599999.0
2006-05-30 17:32:00,1.55813,1.55824,1.55797,1.55805,204000002.0
2006-05-30 17:33:00,1.55801,1.55819,1.55796,1.5581,457000002.0
2006-05-30 17:34:00,1.55809,1.55818,1.55793,1.55815,305300003.0
2006-05-30 17:35:00,1.55823,1.55827,1.55786,1.55786,348499999.0
2006-05-30 17:36:00,1.55781,1.5582,1.55781,1.55817,194799998.0
2006-05-30 17:37:00,1.558,1.55822,1.558,1.55819,307399995.0
2006-05-30 17:38:00,1.5582,1.55824,1.55795,1.55824,261400001.0
2006-05-30 17:39:00,1.55787,1.55803,1.5578,1.55798,207300001.0
2006-05-30 17:40:00,1.55791,1.55805,1.55776,1.55795,210400003.0
2006-05-30 17:41:00,1.55806,1.55806,1.55782,1.55782,320900002.0
2006-05-30 17:42:00,1.55781,1.558,1.55775,1.55788,402100002.0
2006-05-30 17:43:00,1.55764,1.55805,1.55762,1.55801,273999994.0
2006-05-30 17:44:00,1.55791,1.55812,1.55771,1.55799,372800008.0
2006-05-30 17:45:00,1.55793,1.55801,1.55784,1.55787,312299998.0
2006-05-30 17:46:00,1.55799,1.55808,1.55791,1.55801,102100002.0
2006-05-30 17:47:00,1.55796,1.55807,1.55783,1.55807,259699999.0
2006-05-30 17:48:00,1.55805,1.55805,1.55786,1.55798,315900004.0
2006-05-30 17:49:00,1.55782,1.55806,1.55777,1.55802,474700002.0
2006-05-30 17:50:00,1.55808,1.55835,1.55808,1.55833,120700001.0
2006-05-30 17:51:00,1.55823,1.55844,1.55823,1.55841,262199998.0
2006-05-30 17:52:00,1.55837,1.55851,1.55817,1.5585,311300000.0
2006-05-30 17:53:00,1.55817,1.55845,1.55813,1.55829,377700004.0
2006-05-30 17:54:00,1.5582,1.55838,1.55818,1.55827,305800001.0
2006-05-30 17:55:00,1.55817,1.55842,1.55817,1.55842,175900004.0
2006-05-30 17:56:00,1.55848,1.55848,1.55821,1.55821,186200004.0
2006-05-30 17:57:00,1.5584,1.55847,1.55825,1.55829,148999998.0
2006-05-30 17:58:00,1.55837,1.55849,1.55821,1.55828,297899997.0
2006-05-30 17:59:00,1.55805,1.55832,1.55805,1.55817,282999997.0
2006-05-30 18:00:00,1.55816,1.55825,1.55806,1.55816,170900001.0
2006-05-30 18:01:00,1.5583,1.5583,1.5582,1.5582,1592500007.0
2006-05-30 18:02:00,1.5581,1.5582,1.5581,1.5582,1592500007.0
2006-05-30 18:03:00,1.5585,1.5585,1.5584,1.5584,1592500007.0
2006-05-30 18:04:00,1.5585,1.5587,1.5584,1.5586,1592500007.0
2006-05-30 18:05:00,1.5588,1.5588,1.5585,1.5586,1592500007.0
2006-05-30 18:06:00,1.5587,1.5588,1.5586,1.5588,1592500007.0
2006-05-30 18:07:00,1.5587,1.559,1.5587,1.5589,1592500007.0
2006-05-30 18:08:00,1.5588,1.5589,1.5588,1.5589,1592500007.0
2006-05-30 18:09:00,1.5586,1.55888,1.55855,1.55873,1592500007.0
2006-05-30 18:10:00,1.5587,1.5589,1.5587,1.5587,1712799996.0
2006-05-30 18:11:00,1.55861,1.55873,1.55844,1.55856,1712799996.0
2006-05-30 18:12:00,1.55852,1.5586,1.55841,1.55855,1957600002.0
2006-05-30 18:13:00,1.55858,1.55858,1.5583,1.5583,1539199996.0
2006-05-30 18:14:00,1.5584,1.5584,1.5583,1.5583,1014200007.0
2006-05-30 18:15:00,1.55825,1.5583,1.55808,1.55827,1014200007.0
2006-05-30 18:16:00,1.5583,1.5583,1.5582,1.5582,808899992.0
2006-05-30 18:17:00,1.5581,1.5582,1.558,1.5581,808899992.0
2006-05-30 18:18:00,1.55774,1.55808,1.55774,1.5578,808899992.0
2006-05-30 18:19:00,1.55794,1.55798,1.55761,1.55777,1641300004.0
2006-05-30 18:20:00,1.5579,1.558,1.5578,1.5578,860400003.0
2006-05-30 18:21:00,1.55782,1.55791,1.55762,1.55773,860400003.0
2006-05-30 18:22:00,1.55762,1.55786,1.55762,1.55785,683299999.0
2006-05-30 18:23:00,1.5579,1.558,1.5579,1.5579,1247700006.0
2006-05-30 18:25:00,1.558,1.558,1.5579,1.558,1247700006.0
2006-05-30 18:26:00,1.5579,1.558,1.5579,1.558,1247700006.0
2006-05-30 18:27:00,1.55795,1.55813,1.55782,1.55805,1247700006.0
2006-05-30 18:29:00,1.55799,1.55809,1.55786,1.55787,1858000008.0
2006-05-30 18:30:00,1.55792,1.55804,1.55779,1.55789,933599994.0
2006-05-30 18:31:00,1.55799,1.55828,1.55799,1.55823,1277999998.0
2006-05-30 18:32:00,1.55825,1.55845,1.55807,1.55823,1192800000.0
2006-05-30 18:33:00,1.5584,1.5584,1.5582,1.5584,1792400003.0
2006-05-30 18:34:00,1.5585,1.5585,1.5583,1.5584,1792400003.0
2006-05-30 18:35:00,1.5583,1.55837,1.5581,1.5583,1792400003.0
2006-05-30 18:36:00,1.5583,1.55837,1.55814,1.55821,1590700004.0
2006-05-30 18:37:00,1.55833,1.55838,1.55811,1.55831,2056900005.0
2006-05-30 18:38:00,1.55827,1.55828,1.55801,1.55801,1489699999.0
2006-05-30 18:39:00,1.55808,1.55831,1.55808,1.5582,1981800008.0
2006-05-30 18:40:00,1.5582,1.5583,1.5581,1.5582,853300005.0
2006-05-30 18:41:00,1.5581,1.55835,1.55805,1.55831,853300005.0
2006-05-30 18:42:00,1.55827,1.55833,1.55802,1.5582,1398100001.0
2006-05-30 18:43:00,1.55823,1.55823,1.55804,1.55812,469700005.0
2006-05-30 18:44:00,1.55826,1.5583,1.55803,1.5582,895999996.0
2006-05-30 18:45:00,1.55806,1.5583,1.558,1.5583,397700000.0
2006-05-30 18:46:00,1.55824,1.55837,1.55813,1.55828,412900004.0
2006-05-30 18:47:00,1.55815,1.55832,1.55811,1.55832,205500002.0
2006-05-30 18:48:00,1.55822,1.55836,1.55814,1.55822,1419100003.0
2006-05-30 18:49:00,1.55832,1.55843,1.55823,1.55843,482700006.0
2006-05-30 18:50:00,1.55827,1.55844,1.55818,1.55834,588300002.0
2006-05-30 18:51:00,1.55833,1.55851,1.55817,1.55817,1699600011.0
2006-05-30 18:52:00,1.55839,1.5586,1.55827,1.55851,1524800013.0
2006-05-30 18:53:00,1.55843,1.55854,1.55823,1.55835,1170699995.0
2006-05-30 18:54:00,1.55825,1.55838,1.55815,1.55827,835900004.0
2006-05-30 18:55:00,1.55838,1.55839,1.55813,1.55813,1526600008.0
2006-05-30 18:56:00,1.55822,1.55835,1.55806,1.55815,983199993.0
2006-05-30 18:57:00,1.55818,1.55824,1.5581,1.55816,713500010.0
2006-05-30 18:58:00,1.55814,1.55822,1.55793,1.55815,1053500002.0
2006-05-30 18:59:00,1.55804,1.5582,1.558,1.55805,1810299991.0
2006-05-30 19:00:00,1.55813,1.55826,1.55803,1.5582,385999997.0
2006-05-30 19:01:00,1.55815,1.55823,1.55801,1.55817,280999999.0
2006-05-30 19:02:00,1.55796,1.55817,1.55796,1.55808,781700005.0
2006-05-30 19:03:00,1.55805,1.55805,1.55795,1.55795,633399998.0
2006-05-30 19:04:00,1.55799,1.55812,1.55799,1.5581,260500003.0
2006-05-30 19:05:00,1.55812,1.55825,1.55799,1.55812,815800003.0
2006-05-30 19:06:00,1.5581,1.55819,1.55791,1.55791,2096400021.0
2006-05-30 19:07:00,1.55794,1.55817,1.55791,1.558,651500001.0
2006-05-30 19:08:00,1.55805,1.55815,1.55792,1.55792,1635399993.0
2006-05-30 19:09:00,1.55789,1.55803,1.55783,1.55798,1147900004.0
2006-05-30 19:10:00,1.55795,1.55812,1.55791,1.55808,1254500000.0
2006-05-30 19:11:00,1.55802,1.55808,1.55789,1.55797,1083600009.0
2006-05-30 19:12:00,1.55794,1.55812,1.55794,1.55807,803700001.0
2006-05-30 19:13:00,1.55795,1.5581,1.55789,1.5581,514199993.0
2006-05-30 19:14:00,1.55808,1.55814,1.55799,1.55805,444000002.0
2006-05-30 19:15:00,1.5581,1.55813,1.55795,1.55804,1105300004.0
2006-05-30 19:16:00,1.55807,1.55807,1.55778,1.55778,507700006.0
2006-05-30 19:17:00,1.55794,1.55794,1.55766,1.55766,778900008.0
2006-05-30 19:18:00,1.55789,1.55796,1.55776,1.55776,689800008.0
2006-05-30 19:19:00,1.55788,1.55798,1.55777,1.55784,1004500011.0
2006-05-30 19:20:00,1.55788,1.55799,1.55765,1.5579,945599999.0
2006-05-30 19:21:00,1.55776,1.55795,1.55776,1.55787,904800004.0
2006-05-30 19:22:00,1.55776,1.5579,1.55776,1.5579,201200000.0
2006-05-30 19:23:00,1.55788,1.55788,1.5577,1.5577,679000003.0
2006-05-30 19:24:00,1.55774,1.55795,1.55772,1.55795,403000003.0
2006-05-30 19:25:00,1.5578,1.55795,1.55774,1.55787,984799995.0
2006-05-30 19:26:00,1.55793,1.55806,1.55783,1.55798,1155300006.0
2006-05-30 19:27:00,1.55779,1.55791,1.5577,1.55786,1158899996.0
2006-05-30 19:28:00,1.55789,1.55809,1.55779,1.5579,440299999.0
2006-05-30 19:29:00,1.55808,1.55817,1.55784,1.55784,912100006.0
2006-05-30 19:30:00,1.5582,1.5582,1.5581,1.5581,1343100006.0
2006-05-30 19:31:00,1.55815,1.55815,1.55789,1.55795,1343100006.0
2006-05-30 19:32:00,1.55809,1.55818,1.55797,1.558,817300004.0
2006-05-30 19:33:00,1.55811,1.5582,1.55795,1.55795,870000005.0
2006-05-30 19:34:00,1.5581,1.55817,1.55789,1.558,1670600010.0
2006-05-30 19:35:00,1.55815,1.55822,1.55793,1.55815,913800008.0
2006-05-30 19:36:00,1.55817,1.55817,1.55779,1.55788,648100007.0
2006-05-30 19:37:00,1.55812,1.55823,1.55803,1.55813,509399995.0
2006-05-30 19:38:00,1.55812,1.55821,1.55805,1.55821,766800003.0
2006-05-30 19:39:00,1.55806,1.55824,1.55798,1.55812,1216800005.0
2006-05-30 19:40:00,1.55799,1.55813,1.55791,1.55802,521900004.0
2006-05-30 19:41:00,1.55791,1.55802,1.55786,1.55796,515600000.0
2006-05-30 19:42:00,1.5579,1.5581,1.5578,1.558,738299999.0
2006-05-30 19:43:00,1.55812,1.55812,1.55795,1.55795,489099998.0
2006-05-30 19:44:00,1.55808,1.55817,1.55799,1.5581,1022400001.0
2006-05-30 19:45:00,1.55798,1.55815,1.55792,1.55815,326700001.0
2006-05-30 19:46:00,1.55807,1.55815,1.55793,1.5581,572800003.0
2006-05-30 19:47:00,1.55805,1.55817,1.55792,1.55805,196500001.0
2006-05-30 19:48:00,1.55804,1.55813,1.55802,1.55807,508099999.0
2006-05-30 19:49:00,1.558,1.55805,1.55786,1.55798,1325700012.0
2006-05-30 19:50:00,1.55792,1.55793,1.55779,1.55787,132099999.0
2006-05-30 19:51:00,1.5577,1.55781,1.55761,1.5577,511900000.0
2006-05-30 19:52:00,1.55773,1.5578,1.55765,1.55774,306200002.0
2006-05-30 19:53:00,1.55783,1.55787,1.55769,1.55769,652400000.0
2006-05-30 19:54:00,1.55788,1.558,1.55778,1.55788,315400001.0
2006-05-30 19:55:00,1.558,1.55815,1.55794,1.55815,487200004.0
2006-05-30 19:56:00,1.5581,1.55814,1.55786,1.55797,1176999999.0
2006-05-30 19:57:00,1.55808,1.55808,1.55777,1.55777,1758299994.0
2006-05-30 19:58:00,1.5579,1.55804,1.55776,1.55776,1622299995.0
2006-05-30 19:59:00,1.5579,1.55803,1.55775,1.55788,1111299995.0
2006-05-30 20:00:00,1.55803,1.55815,1.55784,1.55784,599499998.0
2006-05-30 20:01:00,1.55796,1.55813,1.55787,1.55794,698100005.0
2006-05-30 20:02:00,1.55799,1.55817,1.55796,1.55817,329999996.0
2006-05-30 20:03:00,1.55817,1.5582,1.55806,1.55814,191599998.0
2006-05-30 20:04:00,1.5581,1.55828,1.55808,1.55828,231800000.0
2006-05-30 20:05:00,1.55822,1.55827,1.5581,1.55817,386399997.0
2006-05-30 20:06:00,1.5583,1.55833,1.55822,1.55822,468100007.0
2006-05-30 20:07:00,1.55826,1.55826,1.55804,1.55812,218099997.0
2006-05-30 20:08:00,1.55813,1.5582,1.55801,1.55815,1549899999.0
2006-05-30 20:09:00,1.55815,1.55819,1.558,1.55805,445000007.0
2006-05-30 20:10:00,1.55814,1.55814,1.55793,1.55793,244700007.0
2006-05-30 20:11:00,1.55804,1.55809,1.55792,1.55799,874200000.0
2006-05-30 20:12:00,1.55807,1.55808,1.55791,1.55793,397199999.0
2006-05-30 20:13:00,1.55785,1.55805,1.55778,1.55803,1562999997.0
2006-05-30 20:14:00,1.55803,1.55803,1.55778,1.55782,560700004.0
2006-05-30 20:15:00,1.55781,1.55803,1.55781,1.55801,1532699992.0
2006-05-30 20:16:00,1.55801,1.55809,1.55785,1.55786,1661600008.0
2006-05-30 20:17:00,1.55796,1.55808,1.55792,1.55808,533100000.0
2006-05-30 20:18:00,1.55807,1.55807,1.55792,1.55792,615900015.0
2006-05-30 20:19:00,1.558,1.558,1.5579,1.5579,514100006.0
2006-05-30 20:20:00,1.558,1.558,1.5579,1.5579,514100006.0
2006-05-30 20:21:00,1.5577,1.55792,1.5577,1.55789,514100006.0
2006-05-30 20:22:00,1.55777,1.55801,1.55777,1.55799,669300003.0
2006-05-30 20:23:00,1.5579,1.55802,1.55772,1.55795,1303400001.0
2006-05-30 20:24:00,1.55799,1.55815,1.55787,1.5579,512800003.0
2006-05-30 20:25:00,1.5579,1.55798,1.55775,1.55785,936200001.0
2006-05-30 20:26:00,1.55795,1.558,1.5579,1.5579,212200000.0
2006-05-30 20:27:00,1.55802,1.55809,1.55791,1.55802,506299996.0
2006-05-30 20:28:00,1.5581,1.5581,1.5581,1.5581,1825600005.0
2006-05-30 20:29:00,1.55819,1.55842,1.55815,1.55815,1825600005.0
2006-05-30 20:30:00,1.5585,1.5585,1.5584,1.5584,620600000.0
2006-05-30 20:31:00,1.5585,1.5585,1.5584,1.5585,620600000.0
2006-05-30 20:32:00,1.5584,1.5585,1.5584,1.5585,620600000.0
2006-05-30 20:33:00,1.5582,1.55838,1.55803,1.55819,620600000.0
2006-05-30 20:34:00,1.55804,1.5584,1.55804,1.55837,318900003.0
2006-05-30 20:35:00,1.55841,1.55847,1.55828,1.55841,489700000.0
2006-05-30 20:36:00,1.55827,1.55855,1.55819,1.55849,757100002.0
2006-05-30 20:37:00,1.55834,1.55842,1.5581,1.55825,830400007.0
2006-05-30 20:38:00,1.55816,1.55839,1.55814,1.55838,1931600005.0
2006-05-30 20:39:00,1.55821,1.55846,1.55821,1.55842,1248499997.0
2006-05-30 20:40:00,1.55843,1.55869,1.55843,1.5586,1512699997.0
2006-05-30 20:41:00,1.55851,1.55874,1.55847,1.55868,506900006.0
2006-05-30 20:42:00,1.55852,1.55875,1.55849,1.55868,222500001.0
2006-05-30 20:43:00,1.5588,1.55884,1.55859,1.55859,769599998.0
2006-05-30 20:44:00,1.55874,1.55891,1.55857,1.55866,1202700007.0
2006-05-30 20:45:00,1.55876,1.55903,1.55876,1.55884,927799991.0
2006-05-30 20:46:00,1.55913,1.55924,1.55891,1.55922,258199997.0
2006-05-30 20:47:00,1.55915,1.55919,1.55899,1.55903,780400004.0
2006-05-30 20:48:00,1.55895,1.55932,1.55895,1.5592,1255800008.0
2006-05-30 20:49:00,1.55917,1.55937,1.55904,1.55926,853700004.0
2006-05-30 20:50:00,1.55928,1.55932,1.55912,1.55925,1918400004.0
2006-05-30 20:51:00,1.55926,1.55928,1.55907,1.5591,425300005.0
2006-05-30 20:52:00,1.55926,1.5594,1.55903,1.55926,1487599996.0
2006-05-30 20:53:00,1.55933,1.55961,1.55933,1.55949,1859199998.0
2006-05-30 20:54:00,1.55933,1.55951,1.55927,1.55937,945399996.0
2006-05-30 20:55:00,1.55927,1.55944,1.55927,1.55938,569200008.0
2006-05-30 20:56:00,1.5595,1.5595,1.5594,1.5594,1250499996.0
2006-05-30 20:57:00,1.5593,1.5593,1.5592,1.5592,1250499996.0
2006-05-30 20:58:00,1.5593,1.5593,1.5589,1.5592,1250499996.0
2006-05-30 20:59:00,1.5591,1.5592,1.559,1.5591,1250499996.0
2006-05-30 21:00:00,1.559,1.5592,1.559,1.5592,1250499996.0
2006-05-30 21:01:00,1.5591,1.5592,1.559,1.5591,1250499996.0
2006-05-30 21:02:00,1.55905,1.55918,1.55892,1.55894,1250499996.0
2006-05-30 21:03:00,1.55893,1.55896,1.55871,1.55875,1438400004.0
2006-05-30 21:04:00,1.55882,1.55894,1.55877,1.5589,294100002.0
2006-05-30 21:05:00,1.55892,1.55894,1.55861,1.55875,1016699998.0
2006-05-30 21:06:00,1.5588,1.55893,1.55861,1.55885,525000001.0
2006-05-30 21:07:00,1.55877,1.55893,1.55877,1.55893,471400003.0
2006-05-30 21:08:00,1.55894,1.55894,1.55871,1.55886,265100000.0
2006-05-30 21:09:00,1.55888,1.55892,1.55872,1.55872,506400000.0
2006-05-30 21:10:00,1.55891,1.55894,1.5588,1.55889,810300007.0
2006-05-30 21:11:00,1.55897,1.55903,1.55884,1.55895,759500004.0
2006-05-30 21:12:00,1.55903,1.55903,1.55884,1.55896,278800001.0
2006-05-30 21:13:00,1.55898,1.55905,1.55882,1.55893,1098899998.0
2006-05-30 21:14:00,1.55891,1.55904,1.55884,1.559,1009000005.0
2006-05-30 21:15:00,1.55896,1.55906,1.55878,1.55895,826599998.0
2006-05-30 21:16:00,1.55884,1.559,1.55868,1.55883,685000006.0
2006-05-30 21:17:00,1.55882,1.55898,1.55873,1.55885,1645999999.0
2006-05-30 21:18:00,1.5588,1.55894,1.55861,1.55861,755100002.0
2006-05-30 21:19:00,1.55873,1.55886,1.55864,1.5588,521900006.0
2006-05-30 21:20:00,1.5588,1.559,1.5588,1.5589,2063599994.0
2006-05-30 21:21:00,1.5588,1.5589,1.5588,1.5589,2063599994.0
2006-05-30 21:22:00,1.55864,1.55884,1.55858,1.55883,2063599994.0
2006-05-30 21:23:00,1.55887,1.55892,1.55862,1.55865,1113199999.0
2006-05-30 21:24:00,1.5588,1.55895,1.55878,1.55878,495799994.0
2006-05-30 21:25:00,1.55876,1.55903,1.5585,1.55893,1105700003.0
2006-05-30 21:26:00,1.55886,1.55904,1.55886,1.55904,398200002.0
2006-05-30 21:27:00,1.55905,1.55908,1.55892,1.55901,716599996.0
2006-05-30 21:28:00,1.55892,1.5591,1.55879,1.55891,595799996.0
2006-05-30 21:29:00,1.55888,1.55891,1.55862,1.55875,495199999.0
2006-05-30 21:30:00,1.55871,1.55885,1.55861,1.55864,519599994.0
2006-05-30 21:31:00,1.5588,1.55884,1.55858,1.55862,461900005.0
2006-05-30 21:32:00,1.55874,1.55896,1.55872,1.55883,1873300001.0
2006-05-30 21:33:00,1.55898,1.55898,1.5588,1.5588,241200002.0
2006-05-30 21:34:00,1.55872,1.55884,1.55865,1.55875,1461000000.0
2006-05-30 21:35:00,1.55874,1.55878,1.55861,1.55864,1117000009.0
2006-05-30 21:36:00,1.55869,1.55881,1.55862,1.55872,232699999.0
2006-05-30 21:37:00,1.5587,1.55875,1.55856,1.55856,354900002.0
2006-05-30 21:38:00,1.55859,1.55887,1.55859,1.55873,521699997.0
2006-05-30 21:39:00,1.5589,1.55907,1.55885,1.55905,293100002.0
2006-05-30 21:40:00,1.55892,1.55916,1.55892,1.55906,694899994.0
2006-05-30 21:41:00,1.55905,1.55913,1.55885,1.559,722500004.0
2006-05-30 21:42:00,1.55899,1.55912,1.5589,1.559,710399997.0
2006-05-30 21:43:00,1.55891,1.55907,1.5589,1.55904,1095200001.0
2006-05-30 21:44:00,1.5591,1.55914,1.55897,1.55898,1155200005.0
2006-05-30 21:45:00,1.55901,1.55907,1.55882,1.55888,635300008.0
2006-05-30 21:46:00,1.55879,1.55904,1.55878,1.55889,1119500008.0
2006-05-30 21:47:00,1.55883,1.55903,1.55881,1.55895,1365600002.0
2006-05-30 21:48:00,1.55893,1.55916,1.55883,1.55908,337100001.0
2006-05-30 21:49:00,1.55918,1.55923,1.55899,1.559,1055599998.0
2006-05-30 21:50:00,1.559,1.55912,1.55892,1.55905,325899998.0
2006-05-30 21:51:00,1.55903,1.55903,1.55883,1.55884,641400002.0
2006-05-30 21:52:00,1.5589,1.55897,1.55872,1.55885,1540499999.0
2006-05-30 21:53:00,1.5589,1.55898,1.55874,1.55887,538599998.0
2006-05-30 21:54:00,1.55898,1.55898,1.5588,1.5589,285600004.0
2006-05-30 21:55:00,1.5589,1.55894,1.55868,1.55874,537500003.0
2006-05-30 21:56:00,1.55887,1.55892,1.55867,1.55892,485300007.0
2006-05-30 21:57:00,1.55889,1.55908,1.55889,1.55892,538799998.0
2006-05-30 21:58:00,1.55887,1.55897,1.5588,1.55884,817200001.0
2006-05-30 21:59:00,1.55883,1.55884,1.55865,1.55865,1220300001.0
2006-05-30 22:00:00,1.55865,1.55886,1.55857,1.55883,694200005.0
2006-05-30 22:01:00,1.55878,1.55883,1.55875,1.5588,310499998.0
2006-05-30 22:02:00,1.55871,1.5588,1.5585,1.55865,1207000001.0
2006-05-30 22:03:00,1.5587,1.55878,1.5586,1.55874,378099999.0
2006-05-30 22:04:00,1.55866,1.55874,1.55855,1.5587,562899994.0
2006-05-30 22:05:00,1.55867,1.55871,1.55851,1.55868,580100005.0
2006-05-30 22:06:00,1.55862,1.55876,1.55853,1.55864,519899998.0
2006-05-30 22:07:00,1.55865,1.55865,1.55846,1.55846,123799998.0
2006-05-30 22:08:00,1.5585,1.55863,1.55841,1.55843,432599998.0
2006-05-30 22:09:00,1.5585,1.55869,1.55844,1.55868,482200002.0
2006-05-30 22:10:00,1.55874,1.55876,1.55853,1.55853,183000000.0
2006-05-30 22:11:00,1.55869,1.55877,1.5586,1.55868,293600002.0
2006-05-30 22:12:00,1.55861,1.55871,1.55849,1.55857,641899994.0
2006-05-30 22:13:00,1.55849,1.5586,1.5583,1.5586,255599998.0
2006-05-30 22:14:00,1.55865,1.5587,1.55851,1.55855,289999997.0
2006-05-30 22:15:00,1.5586,1.55873,1.5584,1.5585,650999999.0
2006-05-30 22:16:00,1.55861,1.55862,1.55842,1.55842,159900000.0
2006-05-30 22:17:00,1.55852,1.55862,1.5585,1.55851,105800001.0
2006-05-30 22:18:00,1.55833,1.55856,1.55833,1.55854,151100000.0
2006-05-30 22:19:00,1.55836,1.55853,1.55828,1.55848,459800006.0
2006-05-30 22:20:00,1.55839,1.55847,1.55823,1.55835,291999997.0
2006-05-30 22:21:00,1.55848,1.55849,1.55833,1.55834,292200001.0
2006-05-30 22:22:00,1.55842,1.55854,1.55826,1.55838,885500001.0
2006-05-30 22:23:00,1.55853,1.55863,1.55841,1.55852,275600003.0
2006-05-30 22:24:00,1.55831,1.55848,1.55821,1.55838,156000002.0
2006-05-30 22:25:00,1.55843,1.55843,1.5581,1.5581,691400003.0
2006-05-30 22:26:00,1.55811,1.55842,1.55811,1.55834,748599997.0
2006-05-30 22:27:00,1.55835,1.5584,1.55802,1.55802,383500001.0
2006-05-30 22:28:00,1.55817,1.55842,1.55814,1.55836,606000003.0
2006-05-30 22:29:00,1.55841,1.55856,1.55822,1.55838,916200007.0
2006-05-30 22:30:00,1.55845,1.55856,1.55827,1.55837,824999997.0
2006-05-30 22:31:00,1.55842,1.55842,1.5581,1.55823,256199993.0
2006-05-30 22:32:00,1.55842,1.55842,1.5582,1.5582,291599997.0
2006-05-30 22:33:00,1.55818,1.5584,1.55812,1.55835,357600001.0
2006-05-30 22:34:00,1.5583,1.55837,1.55812,1.55832,396799999.0
2006-05-30 22:35:00,1.5584,1.55846,1.55827,1.5583,201400001.0
2006-05-30 22:36:00,1.5585,1.55855,1.55831,1.55839,565499999.0
2006-05-30 22:37:00,1.55839,1.55859,1.55834,1.55854,652299996.0
2006-05-30 22:38:00,1.55837,1.55855,1.55832,1.55851,420199996.0
2006-05-30 22:39:00,1.55825,1.5585,1.55817,1.5585,715100006.0
2006-05-30 22:40:00,1.5585,1.55855,1.55824,1.55842,779500001.0
2006-05-30 22:41:00,1.55853,1.55866,1.5584,1.55854,544900000.0
2006-05-30 22:42:00,1.55869,1.55903,1.55856,1.55877,651600000.0
2006-05-30 22:43:00,1.55865,1.55873,1.55836,1.55859,1415300010.0
2006-05-30 22:44:00,1.55852,1.55854,1.55825,1.55836,331800000.0
2006-05-30 22:45:00,1.55834,1.55847,1.55821,1.55841,299500005.0
2006-05-30 22:46:00,1.55825,1.55843,1.55815,1.55835,264400001.0
2006-05-30 22:47:00,1.55825,1.55845,1.55822,1.55837,228600000.0
2006-05-30 22:48:00,1.55846,1.55846,1.55818,1.55826,413400001.0
2006-05-30 22:49:00,1.55836,1.55857,1.55826,1.5584,793100003.0
2006-05-30 22:50:00,1.55842,1.55842,1.55816,1.55816,276799999.0
2006-05-30 22:51:00,1.55815,1.55835,1.55812,1.55819,565799998.0
2006-05-30 22:52:00,1.55817,1.55837,1.55799,1.5583,326700002.0
2006-05-30 22:53:00,1.55833,1.5584,1.55824,1.55829,156700000.0
2006-05-30 22:54:00,1.55842,1.55849,1.5582,1.55824,446899994.0
2006-05-30 22:55:00,1.55844,1.55844,1.55819,1.55819,210400002.0
2006-05-30 22:56:00,1.55831,1.55843,1.55823,1.55823,326800000.0
2006-05-30 22:57:00,1.55826,1.55867,1.55826,1.55861,402799996.0
2006-05-30 22:58:00,1.55867,1.55885,1.55856,1.5587,323300003.0
2006-05-30 22:59:00,1.55858,1.55885,1.55838,1.5587,482299997.0
2006-05-30 23:00:00,1.55865,1.5587,1.55831,1.5587,160999999.0
2006-05-30 23:01:00,1.55869,1.55896,1.55858,1.55879,357200000.0
2006-05-30 23:02:00,1.55858,1.55895,1.5585,1.55868,438699997.0
2006-05-30 23:03:00,1.55842,1.55863,1.55824,1.55859,341599999.0
2006-05-30 23:04:00,1.55833,1.55847,1.55769,1.55796,270099998.0
2006-05-30 23:05:00,1.55789,1.55839,1.55789,1.5582,337500003.0
2006-05-30 23:06:00,1.55835,1.55849,1.55798,1.55822,392400001.0
2006-05-30 23:07:00,1.55836,1.55868,1.55814,1.55829,301699998.0
2006-05-30 23:08:00,1.55845,1.5588,1.55829,1.55838,289900000.0
2006-05-30 23:09:00,1.55831,1.55855,1.55817,1.55821,406200004.0
2006-05-30 23:10:00,1.55837,1.55849,1.55772,1.55797,538799996.0
2006-05-30 23:11:00,1.55825,1.55841,1.55776,1.5578,270300004.0
2006-05-30 23:12:00,1.55798,1.55829,1.55785,1.55799,375500005.0
2006-05-30 23:13:00,1.55829,1.55837,1.55787,1.5582,468600002.0
2006-05-30 23:14:00,1.55823,1.55836,1.55785,1.55802,350500006.0
2006-05-30 23:15:00,1.55822,1.55852,1.55774,1.55816,255699998.0
2006-05-30 23:16:00,1.55844,1.55849,1.55804,1.55828,249900001.0
2006-05-30 23:17:00,1.55808,1.55857,1.55791,1.55852,540900004.0
2006-05-30 23:18:00,1.5583,1.55842,1.558,1.55811,224100000.0
2006-05-30 23:19:00,1.55827,1.55871,1.55824,1.55829,322099998.0
2006-05-30 23:20:00,1.55803,1.55852,1.55784,1.55852,274800004.0
2006-05-30 23:21:00,1.55827,1.55858,1.55817,1.55825,341900000.0
2006-05-30 23:22:00,1.55819,1.5585,1.55799,1.55826,323100002.0
2006-05-30 23:23:00,1.55826,1.55867,1.55817,1.55837,373900001.0
2006-05-30 23:24:00,1.55857,1.5589,1.55837,1.55865,366399999.0
2006-05-30 23:25:00,1.55895,1.55895,1.55873,1.55873,30400000.0
2006-05-30 23:26:00,1.55881,1.55881,1.55839,1.55844,248699993.0
2006-05-30 23:27:00,1.55852,1.55853,1.55847,1.55848,74300002.0
2006-05-30 23:28:00,1.55859,1.5586,1.55845,1.55845,317199998.0
2006-05-30 23:29:00,1.55841,1.55855,1.55841,1.5585,153700000.0
2006-05-30 23:30:00,1.55854,1.55872,1.55849,1.55866,234900000.0
2006-05-30 23:31:00,1.55872,1.55894,1.55872,1.55887,230100002.0
2006-05-30 23:32:00,1.55872,1.55874,1.55842,1.55862,264500001.0
2006-05-30 23:33:00,1.55863,1.55868,1.55853,1.55855,219700001.0
2006-05-30 23:34:00,1.5587,1.55882,1.55869,1.55882,214700000.0
2006-05-30 23:35:00,1.55885,1.55885,1.55875,1.55875,105400002.0
2006-05-30 23:36:00,1.55885,1.55893,1.55873,1.55888,222399999.0
2006-05-30 23:37:00,1.55878,1.55878,1.55864,1.55864,159099997.0
2006-05-30 23:38:00,1.55866,1.55872,1.5585,1.55857,199299999.0
2006-05-30 23:39:00,1.55863,1.5587,1.55857,1.55865,70299999.0
2006-05-30 23:40:00,1.55855,1.5587,1.55849,1.55865,170200000.0
2006-05-30 23:41:00,1.55863,1.5587,1.55849,1.55865,299400001.0
2006-05-30 23:42:00,1.55854,1.55872,1.55844,1.5586,339799998.0
2006-05-30 23:43:00,1.55868,1.55868,1.55856,1.55856,89400000.0
2006-05-30 23:44:00,1.5586,1.5587,1.55845,1.55861,309300001.0
2006-05-30 23:45:00,1.55853,1.5587,1.55853,1.5587,66299999.0
2006-05-30 23:46:00,1.55853,1.5587,1.55846,1.55862,222899998.0
2006-05-30 23:47:00,1.55855,1.55865,1.55855,1.55865,110200001.0
2006-05-30 23:48:00,1.55855,1.55865,1.55851,1.55863,191100000.0
2006-05-30 23:49:00,1.55872,1.55872,1.55847,1.55847,237400004.0
2006-05-30 23:50:00,1.55855,1.5587,1.55855,1.5587,120700000.0
2006-05-30 23:51:00,1.55855,1.5587,1.55855,1.55865,220400002.0
2006-05-30 23:52:00,1.55868,1.5587,1.55844,1.55862,179400003.0
2006-05-30 23:53:00,1.55865,1.5587,1.55844,1.55862,141499999.0
2006-05-30 23:54:00,1.55854,1.5587,1.55837,1.55855,186000003.0
2006-05-30 23:55:00,1.55853,1.55865,1.55847,1.5586,59400000.0
2006-05-30 23:56:00,1.5585,1.55863,1.5585,1.55863,37600000.0
2006-05-30 23:57:00,1.55872,1.55875,1.5585,1.5585,217099997.0
2006-05-30 23:58:00,1.55867,1.5589,1.55861,1.5589,155099998.0
2006-05-30 23:59:00,1.55887,1.55893,1.55879,1.55886,32800000.0
2006-05-31 00:00:00,1.55877,1.55894,1.55877,1.55894,263999998.0
2006-05-31 00:01:00,1.55892,1.55898,1.55879,1.55883,235499997.0
2006-05-31 00:02:00,1.55884,1.5589,1.55874,1.55884,238100001.0
2006-05-31 00:03:00,1.55886,1.55887,1.55878,1.55882,61600002.0
2006-05-31 00:04:00,1.55864,1.55883,1.55864,1.55883,127800000.0
2006-05-31 00:05:00,1.55887,1.55897,1.55879,1.55889,133500002.0
2006-05-31 00:06:00,1.55883,1.55893,1.55875,1.55883,205400001.0
2006-05-31 00:07:00,1.55868,1.5589,1.55863,1.5589,356300002.0
2006-05-31 00:08:00,1.55883,1.55885,1.55871,1.55874,90200001.0
2006-05-31 00:09:00,1.5589,1.5589,1.55867,1.55871,170299999.0
2006-05-31 00:10:00,1.55885,1.5589,1.55885,1.5589,36700000.0
2006-05-31 00:11:00,1.55877,1.55886,1.55868,1.5588,317099997.0
2006-05-31 00:12:00,1.55863,1.55883,1.55863,1.55883,127800001.0
2006-05-31 00:13:00,1.55885,1.55885,1.55862,1.55862,110399999.0
2006-05-31 00:14:00,1.55878,1.5588,1.55866,1.5587,86899999.0
2006-05-31 00:15:00,1.5587,1.5588,1.5587,1.5588,92700000.0
2006-05-31 00:16:00,1.5588,1.5588,1.5587,1.5587,145500000.0
2006-05-31 00:17:00,1.55883,1.55896,1.55871,1.55881,388199995.0
2006-05-31 00:18:00,1.55887,1.55898,1.55871,1.55894,300799999.0
2006-05-31 00:19:00,1.55895,1.55895,1.5589,1.5589,51900002.0
2006-05-31 00:20:00,1.55895,1.55897,1.55868,1.5588,306199999.0
2006-05-31 00:21:00,1.5589,1.55895,1.5587,1.5587,262300002.0
2006-05-31 00:22:00,1.55856,1.55876,1.55842,1.55845,203200002.0
2006-05-31 00:23:00,1.5586,1.55864,1.55838,1.55838,255999999.0
2006-05-31 00:24:00,1.55848,1.5587,1.5584,1.55854,256399999.0
2006-05-31 00:25:00,1.55861,1.55872,1.55845,1.55864,330800003.0
2006-05-31 00:26:00,1.55872,1.55872,1.55847,1.55847,263500000.0
2006-05-31 00:27:00,1.55857,1.5587,1.55852,1.55856,412499997.0
2006-05-31 00:28:00,1.55861,1.55873,1.55854,1.55858,167999999.0
2006-05-31 00:29:00,1.55866,1.55866,1.55854,1.55854,142700005.0
2006-05-31 00:30:00,1.55857,1.55865,1.55843,1.5586,169600002.0
2006-05-31 00:31:00,1.55862,1.55874,1.55851,1.55864,283199997.0
2006-05-31 00:32:00,1.55865,1.55872,1.55845,1.55872,251900001.0
2006-05-31 00:33:00,1.55873,1.55882,1.55864,1.55864,169600003.0
2006-05-31 00:34:00,1.55859,1.5587,1.55849,1.55867,287900003.0
2006-05-31 00:35:00,1.55873,1.55875,1.55852,1.55867,287800005.0
2006-05-31 00:36:00,1.55862,1.55877,1.55855,1.55868,232999999.0
2006-05-31 00:37:00,1.55855,1.55865,1.55845,1.55865,290999998.0
2006-05-31 00:38:00,1.55865,1.55872,1.55865,1.55872,16000000.0
2006-05-31 00:39:00,1.5587,1.5587,1.5586,1.5586,12000000.0
2006-05-31 00:40:00,1.55869,1.55875,1.55861,1.5587,142100002.0
2006-05-31 00:41:00,1.55868,1.55875,1.55862,1.5587,61700002.0
2006-05-31 00:42:00,1.5587,1.55875,1.55857,1.55857,404200002.0
2006-05-31 00:43:00,1.55858,1.55875,1.55848,1.55875,393599997.0
2006-05-31 00:44:00,1.55857,1.55877,1.55857,1.5586,155099999.0
2006-05-31 00:45:00,1.5587,1.55872,1.55853,1.55862,252500001.0
2006-05-31 00:46:00,1.55853,1.55875,1.55853,1.5587,234800000.0
2006-05-31 00:47:00,1.55878,1.55879,1.55871,1.55871,99400002.0
2006-05-31 00:48:00,1.55881,1.55893,1.55865,1.55872,353900001.0
2006-05-31 00:49:00,1.55872,1.55881,1.55854,1.5587,225700000.0
2006-05-31 00:50:00,1.55867,1.5588,1.55862,1.5588,210599998.0
2006-05-31 00:51:00,1.55867,1.55883,1.55848,1.55873,240800003.0
2006-05-31 00:52:00,1.55883,1.55883,1.55856,1.55875,202599998.0
2006-05-31 00:53:00,1.55875,1.55878,1.5585,1.5587,162499999.0
2006-05-31 00:54:00,1.55872,1.55897,1.55861,1.55891,261999999.0
2006-05-31 00:55:00,1.55887,1.55892,1.55864,1.55871,406800001.0
2006-05-31 00:56:00,1.55866,1.55885,1.55855,1.55875,443000001.0
2006-05-31 00:57:00,1.55858,1.55898,1.55858,1.55888,433900002.0
2006-05-31 00:58:00,1.55888,1.55902,1.55857,1.55881,276300002.0
2006-05-31 00:59:00,1.55855,1.55883,1.55855,1.55883,68299999.0
2006-05-31 01:00:00,1.55871,1.55881,1.55863,1.55871,222100002.0
2006-05-31 01:01:00,1.55868,1.5588,1.5586,1.55879,454399996.0
2006-05-31 01:02:00,1.55878,1.55884,1.55866,1.55877,156799998.0
2006-05-31 01:03:00,1.55886,1.55896,1.55868,1.5589,227500000.0
2006-05-31 01:04:00,1.55886,1.55896,1.55868,1.5588,443100001.0
2006-05-31 01:05:00,1.55866,1.55883,1.55863,1.55865,134899999.0
2006-05-31 01:06:00,1.55873,1.55886,1.5586,1.55875,347200002.0
2006-05-31 01:07:00,1.55895,1.55907,1.55885,1.55899,188600002.0
2006-05-31 01:08:00,1.55915,1.55943,1.55908,1.55931,338700000.0
2006-05-31 01:09:00,1.55915,1.55929,1.55888,1.55906,182200001.0
2006-05-31 01:10:00,1.55908,1.55915,1.55901,1.5591,354600001.0
2006-05-31 01:11:00,1.55919,1.55933,1.55917,1.55933,144600002.0
2006-05-31 01:12:00,1.55927,1.55942,1.55913,1.55923,395400001.0
2006-05-31 01:13:00,1.55938,1.55938,1.55897,1.55897,294199999.0
2006-05-31 01:14:00,1.55927,1.55942,1.55919,1.55934,336700000.0
2006-05-31 01:15:00,1.55935,1.55942,1.55923,1.55938,233699997.0
2006-05-31 01:16:00,1.55928,1.55945,1.55922,1.55945,191800000.0
2006-05-31 01:17:00,1.55932,1.55948,1.55898,1.55923,508800001.0
2006-05-31 01:18:00,1.55947,1.55958,1.55939,1.55939,114600000.0
2006-05-31 01:19:00,1.55959,1.55971,1.55946,1.55958,151099998.0
2006-05-31 01:20:00,1.55976,1.55976,1.55951,1.55955,175300000.0
2006-05-31 01:21:00,1.5596,1.55968,1.55949,1.55957,202399997.0
2006-05-31 01:22:00,1.5595,1.55962,1.55948,1.55962,187599999.0
2006-05-31 01:23:00,1.55941,1.55965,1.55941,1.55952,255600000.0
2006-05-31 01:24:00,1.5595,1.55952,1.55936,1.55938,89500002.0
2006-05-31 01:25:00,1.55959,1.55959,1.55918,1.55933,223600000.0
2006-05-31 01:26:00,1.55943,1.55948,1.55942,1.55947,49500000.0
2006-05-31 01:27:00,1.55921,1.55942,1.55921,1.5594,494900004.0
2006-05-31 01:28:00,1.55943,1.55954,1.55933,1.55936,238000001.0
2006-05-31 01:29:00,1.55935,1.55943,1.55919,1.55919,258800003.0
2006-05-31 01:30:00,1.55937,1.5595,1.55932,1.55949,320200000.0
2006-05-31 01:31:00,1.55945,1.55954,1.55932,1.55943,218700002.0
2006-05-31 01:32:00,1.55945,1.55945,1.55924,1.55939,317800002.0
2006-05-31 01:33:00,1.55939,1.55947,1.55932,1.55944,303199999.0
2006-05-31 01:34:00,1.5591,1.5595,1.5591,1.5595,298699998.0
2006-05-31 01:35:00,1.5594,1.5594,1.55925,1.55925,26100000.0
2006-05-31 01:36:00,1.55941,1.55955,1.55932,1.55947,314200005.0
2006-05-31 01:37:00,1.55932,1.55952,1.55928,1.55931,284199999.0
2006-05-31 01:38:00,1.55947,1.55949,1.55931,1.55945,354900000.0
2006-05-31 01:39:00,1.5594,1.55945,1.55922,1.55922,230199999.0
2006-05-31 01:40:00,1.5594,1.5594,1.5593,1.5593,9700000.0
2006-05-31 01:41:00,1.55947,1.55947,1.5593,1.55934,344399999.0
2006-05-31 01:42:00,1.55949,1.55961,1.55941,1.55941,292300000.0
2006-05-31 01:43:00,1.55945,1.55945,1.5593,1.5593,156599996.0
2006-05-31 01:44:00,1.55945,1.55945,1.5594,1.5594,59100002.0
2006-05-31 01:45:00,1.55945,1.55945,1.5594,1.5594,39900000.0
2006-05-31 01:46:00,1.5594,1.55948,1.55928,1.55943,375100001.0
2006-05-31 01:47:00,1.55939,1.55945,1.5593,1.5594,272300000.0
2006-05-31 01:48:00,1.55945,1.55948,1.55931,1.55932,302499999.0
2006-05-31 01:49:00,1.55938,1.55943,1.55921,1.55933,264499996.0
2006-05-31 01:50:00,1.55941,1.55941,1.55909,1.55941,167800003.0
2006-05-31 01:51:00,1.5594,1.5594,1.5593,1.5593,10500000.0
2006-05-31 01:52:00,1.5593,1.55937,1.55916,1.55922,115999998.0
2006-05-31 01:53:00,1.5594,1.55948,1.55926,1.55942,347600003.0
2006-05-31 01:54:00,1.55935,1.55943,1.55923,1.55935,141500000.0
2006-05-31 01:55:00,1.55923,1.55935,1.55911,1.55935,312200002.0
2006-05-31 01:56:00,1.5593,1.5593,1.55915,1.55915,20000001.0
2006-05-31 01:57:00,1.55931,1.55934,1.55922,1.55928,11400000.0
2006-05-31 01:58:00,1.55934,1.55934,1.55907,1.55907,197200000.0
2006-05-31 01:59:00,1.55905,1.55936,1.55905,1.55916,380000004.0
2006-05-31 02:00:00,1.55928,1.55936,1.55907,1.55928,153399999.0
2006-05-31 02:01:00,1.55926,1.55939,1.55919,1.55926,275400002.0
2006-05-31 02:02:00,1.55915,1.55935,1.55904,1.5593,200500004.0
2006-05-31 02:03:00,1.55916,1.55935,1.55916,1.55935,408599999.0
2006-05-31 02:04:00,1.5593,1.5594,1.55917,1.5594,315099997.0
2006-05-31 02:05:00,1.55928,1.55945,1.55918,1.55933,220300001.0
2006-05-31 02:06:00,1.5594,1.55945,1.5593,1.55937,126400001.0
2006-05-31 02:07:00,1.55935,1.55943,1.5592,1.55938,367000008.0
2006-05-31 02:08:00,1.55931,1.5594,1.55908,1.55925,287000004.0
2006-05-31 02:09:00,1.55927,1.5594,1.55918,1.55935,130100002.0
2006-05-31 02:10:00,1.55935,1.55935,1.55925,1.55925,76699999.0
2006-05-31 02:11:00,1.55931,1.55948,1.55924,1.55943,242299995.0
2006-05-31 02:12:00,1.55948,1.55948,1.5591,1.55924,410899998.0
2006-05-31 02:13:00,1.55911,1.55932,1.55911,1.55918,295799999.0
2006-05-31 02:14:00,1.55914,1.5593,1.5591,1.5592,198200001.0
2006-05-31 02:15:00,1.55915,1.55931,1.55911,1.55923,117299999.0
2006-05-31 02:16:00,1.55931,1.55932,1.55907,1.55913,301700000.0
2006-05-31 02:17:00,1.55903,1.55918,1.55903,1.55917,106199998.0
2006-05-31 02:18:00,1.559,1.5591,1.559,1.5591,65500000.0
2006-05-31 02:19:00,1.55916,1.55916,1.55892,1.55896,257200003.0
2006-05-31 02:20:00,1.55902,1.55911,1.55884,1.55894,283799999.0
2006-05-31 02:21:00,1.55893,1.55894,1.55873,1.55883,470600005.0
2006-05-31 02:22:00,1.55895,1.55902,1.55884,1.55885,250900000.0
2006-05-31 02:23:00,1.559,1.559,1.55877,1.55895,221899998.0
2006-05-31 02:24:00,1.55887,1.55903,1.55876,1.55898,249200002.0
2006-05-31 02:25:00,1.55904,1.55915,1.55883,1.55883,281800004.0
2006-05-31 02:26:00,1.55886,1.55886,1.55865,1.55884,307900002.0
2006-05-31 02:27:00,1.55885,1.55896,1.55872,1.55882,215400003.0
2006-05-31 02:28:00,1.55872,1.55905,1.55872,1.55889,291100001.0
2006-05-31 02:29:00,1.55862,1.55882,1.55855,1.55881,361100006.0
2006-05-31 02:30:00,1.55858,1.55896,1.55858,1.55883,135700000.0
2006-05-31 02:31:00,1.55873,1.5588,1.5586,1.55868,226499998.0
2006-05-31 02:32:00,1.55843,1.55858,1.55829,1.55843,173200001.0
2006-05-31 02:33:00,1.55849,1.55859,1.55832,1.55852,380400002.0
2006-05-31 02:34:00,1.55841,1.55863,1.5584,1.55855,377700005.0
2006-05-31 02:35:00,1.55851,1.55861,1.5584,1.55853,288099997.0
2006-05-31 02:36:00,1.5584,1.5585,1.55815,1.5583,152899998.0
2006-05-31 02:37:00,1.5583,1.55847,1.55821,1.5584,422500006.0
2006-05-31 02:38:00,1.55835,1.55847,1.55831,1.55847,112800002.0
2006-05-31 02:39:00,1.5583,1.55842,1.55819,1.55838,218899997.0
2006-05-31 02:40:00,1.55857,1.55865,1.55837,1.55842,255699996.0
2006-05-31 02:41:00,1.55848,1.55861,1.55838,1.55853,327499998.0
2006-05-31 02:42:00,1.55849,1.55865,1.55841,1.55848,223100002.0
2006-05-31 02:43:00,1.55852,1.55868,1.55835,1.55857,307700003.0
2006-05-31 02:44:00,1.55857,1.55859,1.55842,1.5585,312400004.0
2006-05-31 02:45:00,1.55849,1.5586,1.55835,1.55855,504800001.0
2006-05-31 02:46:00,1.55855,1.55855,1.55837,1.55837,97200000.0
2006-05-31 02:47:00,1.5585,1.55873,1.55848,1.55873,321500003.0
2006-05-31 02:48:00,1.55874,1.55884,1.55859,1.55867,290299997.0
2006-05-31 02:49:00,1.55864,1.55877,1.55862,1.55869,131200003.0
2006-05-31 02:50:00,1.55858,1.55881,1.55858,1.55863,246500002.0
2006-05-31 02:51:00,1.55867,1.55881,1.55857,1.55874,300200001.0
2006-05-31 02:52:00,1.55865,1.55883,1.55863,1.55874,151300001.0
2006-05-31 02:53:00,1.55866,1.55878,1.5586,1.55874,253200001.0
2006-05-31 02:54:00,1.55857,1.55869,1.55842,1.55845,298300003.0
2006-05-31 02:55:00,1.55861,1.55867,1.5585,1.55866,171199996.0
2006-05-31 02:56:00,1.5586,1.55879,1.55851,1.55872,328200001.0
2006-05-31 02:57:00,1.55872,1.55873,1.55846,1.55847,482500004.0
2006-05-31 02:58:00,1.55859,1.55873,1.55851,1.55859,316199995.0
2006-05-31 02:59:00,1.55872,1.55877,1.55856,1.55863,338700001.0
2006-05-31 03:00:00,1.55859,1.55873,1.55854,1.55854,438900003.0
2006-05-31 03:01:00,1.55849,1.55866,1.55841,1.5585,375900002.0
2006-05-31 03:02:00,1.55839,1.55869,1.55829,1.55848,186000000.0
2006-05-31 03:03:00,1.55863,1.55863,1.55834,1.55845,418100001.0
2006-05-31 03:04:00,1.55859,1.55861,1.55845,1.55845,89399997.0
2006-05-31 03:05:00,1.55853,1.55877,1.5585,1.55877,294100002.0
2006-05-31 03:06:00,1.55863,1.5588,1.55863,1.55867,249400000.0
2006-05-31 03:07:00,1.55871,1.55876,1.55857,1.55861,176600000.0
2006-05-31 03:08:00,1.5587,1.55876,1.55854,1.55854,271200000.0
2006-05-31 03:09:00,1.5586,1.5586,1.55837,1.55837,137799997.0
2006-05-31 03:10:00,1.55857,1.55866,1.55839,1.5584,301100003.0
2006-05-31 03:11:00,1.55858,1.55858,1.55841,1.55843,302799998.0
2006-05-31 03:12:00,1.55855,1.55863,1.55832,1.55857,286100000.0
2006-05-31 03:13:00,1.55854,1.5587,1.55848,1.55861,390800000.0
2006-05-31 03:14:00,1.5585,1.55864,1.55838,1.55857,191000002.0
2006-05-31 03:15:00,1.5585,1.55867,1.55844,1.55844,300900003.0
2006-05-31 03:16:00,1.55849,1.5586,1.55828,1.55828,207599999.0
2006-05-31 03:17:00,1.55841,1.55861,1.55839,1.55839,228400006.0
2006-05-31 03:18:00,1.55851,1.55876,1.55851,1.55871,285800004.0
2006-05-31 03:19:00,1.55876,1.55878,1.55862,1.55862,169900000.0
2006-05-31 03:20:00,1.55864,1.55878,1.5586,1.55873,246500000.0
2006-05-31 03:21:00,1.55865,1.55875,1.55865,1.55875,119800004.0
2006-05-31 03:22:00,1.55875,1.5588,1.55875,1.5588,43100000.0
2006-05-31 03:23:00,1.55885,1.55885,1.55851,1.55851,284199998.0
2006-05-31 03:24:00,1.55862,1.55883,1.55861,1.55883,260200001.0
2006-05-31 03:25:00,1.55885,1.55885,1.55868,1.55874,169899997.0
2006-05-31 03:26:00,1.55864,1.55877,1.55864,1.55877,28799999.0
2006-05-31 03:27:00,1.5588,1.5588,1.5587,1.5587,61500000.0
2006-05-31 03:28:00,1.5588,1.55885,1.55875,1.55882,167799999.0
2006-05-31 03:29:00,1.55879,1.55889,1.55857,1.55882,177800001.0
2006-05-31 03:30:00,1.55866,1.55878,1.55866,1.55878,94200001.0
2006-05-31 03:31:00,1.5587,1.5588,1.5587,1.5588,46300000.0
2006-05-31 03:32:00,1.55873,1.55888,1.5586,1.55877,322700004.0
2006-05-31 03:33:00,1.55857,1.55882,1.55857,1.55865,220400001.0
2006-05-31 03:34:00,1.55871,1.55875,1.55852,1.55871,472199998.0
2006-05-31 03:35:00,1.55859,1.55868,1.55858,1.55858,91700000.0
2006-05-31 03:36:00,1.55872,1.55874,1.55855,1.55855,201600000.0
2006-05-31 03:37:00,1.5586,1.5587,1.55847,1.55853,216400000.0
2006-05-31 03:38:00,1.55863,1.5587,1.55857,1.55865,72699998.0
2006-05-31 03:39:00,1.55859,1.55873,1.55849,1.55857,379999999.0
2006-05-31 03:40:00,1.55866,1.55876,1.55851,1.55865,237400000.0
2006-05-31 03:41:00,1.55844,1.5587,1.55844,1.5587,349199998.0
2006-05-31 03:42:00,1.55859,1.55875,1.55857,1.5587,326999995.0
2006-05-31 03:43:00,1.55868,1.55875,1.55853,1.55853,377000000.0
2006-05-31 03:44:00,1.55858,1.55875,1.55858,1.55875,116699998.0
2006-05-31 03:45:00,1.55867,1.55873,1.55851,1.55869,425399997.0
2006-05-31 03:46:00,1.5587,1.55875,1.55853,1.55868,275200005.0
2006-05-31 03:47:00,1.55858,1.55875,1.55858,1.55875,253899998.0
2006-05-31 03:48:00,1.55867,1.55877,1.5585,1.5585,122499999.0
2006-05-31 03:49:00,1.5585,1.55868,1.5585,1.55868,73899999.0
2006-05-31 03:50:00,1.55867,1.55875,1.55863,1.55875,164500003.0
2006-05-31 03:51:00,1.55869,1.55879,1.55861,1.55879,251499998.0
2006-05-31 03:52:00,1.5587,1.55877,1.55857,1.55857,187599999.0
2006-05-31 03:53:00,1.55872,1.55885,1.55872,1.55885,91700002.0
2006-05-31 03:54:00,1.55878,1.55878,1.55858,1.55877,171299997.0
2006-05-31 03:55:00,1.55864,1.55873,1.55848,1.55868,160599998.0
2006-05-31 03:56:00,1.55865,1.55875,1.5585,1.55867,301699996.0
2006-05-31 03:57:00,1.55867,1.5587,1.55846,1.5586,134900000.0
2006-05-31 03:58:00,1.55856,1.55875,1.55847,1.5586,214100000.0
2006-05-31 03:59:00,1.55841,1.55863,1.55841,1.55854,351200002.0
2006-05-31 04:00:00,1.55849,1.55871,1.55848,1.55863,207399999.0
2006-05-31 04:01:00,1.55867,1.55879,1.55854,1.55854,328800000.0
2006-05-31 04:02:00,1.55867,1.55874,1.55858,1.55865,253000007.0
2006-05-31 04:03:00,1.55852,1.55882,1.55848,1.55861,175299998.0
2006-05-31 04:04:00,1.55865,1.5587,1.55865,1.5587,94299998.0
2006-05-31 04:05:00,1.55868,1.55878,1.55859,1.55873,135499998.0
2006-05-31 04:06:00,1.55871,1.55881,1.5586,1.55871,329100005.0
2006-05-31 04:07:00,1.55865,1.55891,1.55861,1.55887,300200001.0
2006-05-31 04:08:00,1.5588,1.55885,1.55862,1.55877,255800001.0
2006-05-31 04:09:00,1.55849,1.55885,1.55849,1.5588,127100000.0
2006-05-31 04:10:00,1.55878,1.55878,1.55859,1.55861,312499999.0
2006-05-31 04:11:00,1.55861,1.55881,1.55857,1.5587,436800001.0
2006-05-31 04:12:00,1.55867,1.55874,1.5586,1.55874,312299998.0
2006-05-31 04:13:00,1.55855,1.5587,1.55855,1.5587,47100000.0
2006-05-31 04:14:00,1.55865,1.55875,1.55865,1.55875,33600001.0
2006-05-31 04:15:00,1.5588,1.5588,1.55875,1.55875,40800000.0
2006-05-31 04:16:00,1.55878,1.55883,1.55853,1.55864,318699998.0
2006-05-31 04:17:00,1.55875,1.55875,1.55865,1.55865,65500000.0
2006-05-31 04:18:00,1.55858,1.55872,1.55858,1.5586,165800003.0
2006-05-31 04:19:00,1.5586,1.55865,1.55843,1.55845,336900002.0
2006-05-31 04:20:00,1.55868,1.55868,1.5584,1.5584,107800002.0
2006-05-31 04:21:00,1.55872,1.55874,1.55858,1.55858,247600003.0
2006-05-31 04:22:00,1.5586,1.55863,1.55843,1.55855,223500001.0
2006-05-31 04:23:00,1.55855,1.55867,1.55841,1.5586,427800002.0
2006-05-31 04:24:00,1.5585,1.55865,1.55841,1.55858,335900000.0
2006-05-31 04:25:00,1.55851,1.55858,1.5583,1.5585,316499998.0
2006-05-31 04:26:00,1.55857,1.55857,1.55834,1.55843,404200000.0
2006-05-31 04:27:00,1.55854,1.55856,1.5585,1.5585,131000003.0
2006-05-31 04:28:00,1.55842,1.5586,1.55842,1.5586,59900001.0
2006-05-31 04:29:00,1.55843,1.55855,1.55837,1.5585,119000005.0
2006-05-31 04:30:00,1.55834,1.55855,1.55834,1.55855,74300001.0
2006-05-31 04:31:00,1.55855,1.5586,1.55847,1.55853,71900000.0
2006-05-31 04:32:00,1.55846,1.5586,1.55846,1.5586,124100001.0
2006-05-31 04:33:00,1.55848,1.55863,1.55848,1.55863,104700001.0
2006-05-31 04:34:00,1.55833,1.55862,1.55833,1.5585,130200000.0
2006-05-31 04:35:00,1.55853,1.5587,1.55846,1.5587,147900000.0
2006-05-31 04:36:00,1.5587,1.5587,1.55865,1.55865,10500000.0
2006-05-31 04:37:00,1.55867,1.55872,1.55849,1.55863,273399997.0
2006-05-31 04:38:00,1.55865,1.55874,1.55854,1.55866,310700005.0
2006-05-31 04:39:00,1.55854,1.55868,1.55845,1.55868,327600009.0
2006-05-31 04:40:00,1.55874,1.55874,1.55852,1.55865,248300005.0
2006-05-31 04:41:00,1.55856,1.55867,1.55849,1.55864,179900000.0
2006-05-31 04:42:00,1.5587,1.55875,1.55862,1.55862,486700000.0
2006-05-31 04:43:00,1.55862,1.55878,1.5586,1.55866,158700000.0
2006-05-31 04:44:00,1.55875,1.55875,1.5587,1.5587,20800000.0
2006-05-31 04:45:00,1.55868,1.55882,1.55851,1.55851,245800002.0
2006-05-31 04:46:00,1.55866,1.5588,1.55861,1.55872,286699999.0
2006-05-31 04:47:00,1.55862,1.55879,1.55855,1.55877,330699996.0
2006-05-31 04:48:00,1.55873,1.5588,1.55858,1.55873,332500000.0
2006-05-31 04:49:00,1.55883,1.55883,1.55856,1.55863,529899998.0
2006-05-31 04:50:00,1.55872,1.55875,1.55848,1.55862,222500002.0
2006-05-31 04:51:00,1.55869,1.55884,1.55861,1.55872,205100001.0
2006-05-31 04:52:00,1.55875,1.55875,1.55865,1.55865,37500000.0
2006-05-31 04:53:00,1.55849,1.55881,1.55849,1.55881,261800002.0
2006-05-31 04:54:00,1.55863,1.55875,1.55854,1.5586,185300001.0
2006-05-31 04:55:00,1.55857,1.55875,1.55857,1.55875,29600000.0
2006-05-31 04:56:00,1.55877,1.55883,1.55869,1.55876,71099998.0
2006-05-31 04:57:00,1.55866,1.5588,1.55859,1.5588,270600003.0
2006-05-31 04:58:00,1.55875,1.55876,1.55857,1.5586,371400002.0
2006-05-31 04:59:00,1.55866,1.55867,1.55851,1.5586,151500002.0
2006-05-31 05:00:00,1.55855,1.5587,1.55853,1.55854,374499999.0
2006-05-31 05:01:00,1.55855,1.55868,1.55855,1.55855,306399999.0
2006-05-31 05:02:00,1.55858,1.5587,1.55844,1.55855,225000002.0
2006-05-31 05:03:00,1.5587,1.5587,1.55848,1.55851,281999999.0
2006-05-31 05:04:00,1.55862,1.5587,1.55849,1.55862,176299999.0
2006-05-31 05:05:00,1.55855,1.55865,1.55855,1.55865,10400000.0
2006-05-31 05:06:00,1.5587,1.5587,1.55856,1.55856,148200002.0
2006-05-31 05:07:00,1.5587,1.5587,1.55855,1.55859,368299999.0
2006-05-31 05:08:00,1.55857,1.5587,1.55845,1.55853,345500002.0
2006-05-31 05:09:00,1.5585,1.55863,1.5585,1.55863,107799999.0
2006-05-31 05:10:00,1.55867,1.55867,1.55854,1.55854,75000001.0
2006-05-31 05:11:00,1.55867,1.55875,1.55851,1.55865,160600002.0
2006-05-31 05:12:00,1.55868,1.55875,1.55852,1.55866,295600001.0
2006-05-31 05:13:00,1.55875,1.55875,1.5586,1.5586,184400002.0
2006-05-31 05:14:00,1.5587,1.55877,1.55861,1.55862,189600001.0
2006-05-31 05:15:00,1.55872,1.55872,1.55858,1.55865,68900000.0
2006-05-31 05:16:00,1.55872,1.55875,1.5586,1.55864,84700001.0
2006-05-31 05:17:00,1.5588,1.5588,1.55867,1.55867,77399999.0
2006-05-31 05:18:00,1.55865,1.5588,1.55859,1.55872,160499996.0
2006-05-31 05:19:00,1.55851,1.55868,1.55851,1.55868,24600000.0
2006-05-31 05:20:00,1.5586,1.55874,1.5586,1.55874,26100000.0
2006-05-31 05:21:00,1.5587,1.5587,1.55839,1.55839,207999999.0
2006-05-31 05:22:00,1.5587,1.55875,1.55857,1.5586,257299998.0
2006-05-31 05:23:00,1.5587,1.5587,1.55847,1.55858,53100000.0
2006-05-31 05:24:00,1.55842,1.55879,1.55842,1.55875,394299998.0
2006-05-31 05:25:00,1.5586,1.55878,1.5586,1.55871,469400004.0
2006-05-31 05:26:00,1.5587,1.55875,1.55862,1.55868,114200001.0
2006-05-31 05:27:00,1.55848,1.55879,1.55848,1.55863,411999994.0
2006-05-31 05:28:00,1.55865,1.5587,1.55865,1.5587,69499998.0
2006-05-31 05:29:00,1.55862,1.5587,1.55858,1.5587,68699998.0
2006-05-31 05:30:00,1.55855,1.55865,1.55855,1.55865,19400001.0
2006-05-31 05:31:00,1.5587,1.5587,1.55865,1.55865,75000002.0
2006-05-31 05:32:00,1.55867,1.55876,1.55857,1.55857,272700000.0
2006-05-31 05:33:00,1.55843,1.55872,1.55843,1.5587,229200001.0
2006-05-31 05:34:00,1.55854,1.55874,1.55849,1.55874,190700001.0
2006-05-31 05:35:00,1.55854,1.55874,1.55852,1.55867,236199997.0
2006-05-31 05:36:00,1.55851,1.55877,1.55851,1.55875,249999998.0
2006-05-31 05:37:00,1.55873,1.55881,1.55856,1.55868,242900001.0
2006-05-31 05:38:00,1.55872,1.55872,1.5587,1.5587,59099998.0
2006-05-31 05:39:00,1.55861,1.55875,1.55851,1.55863,248099996.0
2006-05-31 05:40:00,1.55862,1.5587,1.55846,1.5586,154900001.0
2006-05-31 05:41:00,1.55865,1.5587,1.55857,1.55863,59200002.0
2006-05-31 05:42:00,1.55865,1.55873,1.55851,1.5586,172499999.0
2006-05-31 05:43:00,1.5586,1.55872,1.55847,1.55865,275000000.0
2006-05-31 05:44:00,1.5587,1.5587,1.55849,1.55849,49600000.0
2006-05-31 05:45:00,1.55865,1.5587,1.55856,1.55856,127799999.0
2006-05-31 05:46:00,1.55867,1.55874,1.55858,1.55868,88600001.0
2006-05-31 05:47:00,1.55878,1.55878,1.55851,1.55858,328700003.0
2006-05-31 05:48:00,1.55872,1.5588,1.55854,1.55854,447600003.0
2006-05-31 05:49:00,1.55869,1.55884,1.55862,1.5588,422300003.0
2006-05-31 05:50:00,1.55885,1.55885,1.55863,1.55869,458299999.0
2006-05-31 05:51:00,1.55885,1.55885,1.55862,1.55864,326400002.0
2006-05-31 05:52:00,1.55877,1.55885,1.55861,1.55869,288499995.0
2006-05-31 05:53:00,1.55881,1.55891,1.55869,1.55871,446100000.0
2006-05-31 05:54:00,1.5589,1.55896,1.55867,1.55867,399800001.0
2006-05-31 05:55:00,1.55866,1.5589,1.55866,1.55885,220900001.0
2006-05-31 05:56:00,1.55876,1.55888,1.55876,1.55888,111799998.0
2006-05-31 05:57:00,1.55875,1.5589,1.55871,1.5589,179100000.0
2006-05-31 05:58:00,1.55888,1.55888,1.55868,1.5587,364100001.0
2006-05-31 05:59:00,1.5589,1.5589,1.55874,1.55875,446799999.0
2006-05-31 06:00:00,1.55885,1.5589,1.55863,1.55882,230800002.0
2006-05-31 06:01:00,1.55892,1.55908,1.55886,1.55889,361800004.0
2006-05-31 06:02:00,1.55894,1.55905,1.55891,1.559,158000001.0
2006-05-31 06:03:00,1.559,1.55905,1.5589,1.55898,306300002.0
2006-05-31 06:04:00,1.55882,1.55905,1.55882,1.559,347200004.0
2006-05-31 06:05:00,1.55902,1.55911,1.55891,1.55891,291600000.0
2006-05-31 06:06:00,1.55898,1.55898,1.55876,1.55876,392700000.0
2006-05-31 06:07:00,1.55886,1.55899,1.55872,1.55879,280299999.0
2006-05-31 06:08:00,1.55899,1.55903,1.55875,1.55875,324500002.0
2006-05-31 06:09:00,1.55905,1.55907,1.55888,1.559,365800005.0
2006-05-31 06:10:00,1.55898,1.55898,1.55871,1.55872,334000006.0
2006-05-31 06:11:00,1.55897,1.55897,1.55873,1.55879,448500001.0
2006-05-31 06:12:00,1.5587,1.55895,1.5587,1.55895,280600002.0
2006-05-31 06:13:00,1.5589,1.55892,1.5588,1.55885,103100002.0
2006-05-31 06:14:00,1.55887,1.55895,1.55872,1.55874,91099999.0
2006-05-31 06:15:00,1.55885,1.55898,1.55885,1.55898,171099999.0
2006-05-31 06:16:00,1.55881,1.55898,1.55875,1.55893,209899997.0
2006-05-31 06:17:00,1.55884,1.559,1.55884,1.559,234000000.0
2006-05-31 06:18:00,1.55895,1.55904,1.55887,1.55889,390599997.0
2006-05-31 06:19:00,1.55901,1.55931,1.55901,1.55925,313700000.0
2006-05-31 06:20:00,1.5594,1.5594,1.55915,1.55915,337700000.0
2006-05-31 06:21:00,1.55924,1.55953,1.55919,1.55943,104500000.0
2006-05-31 06:22:00,1.55955,1.55955,1.55921,1.55921,197900004.0
2006-05-31 06:23:00,1.55935,1.55946,1.55917,1.55925,349000004.0
2006-05-31 06:24:00,1.55919,1.55928,1.55902,1.5592,196000002.0
2006-05-31 06:25:00,1.5592,1.55926,1.55902,1.55902,378600003.0
2006-05-31 06:26:00,1.55915,1.55915,1.5588,1.55892,233999999.0
2006-05-31 06:27:00,1.55917,1.55917,1.55899,1.55908,168000000.0
2006-05-31 06:28:00,1.55917,1.55927,1.55908,1.55918,339700008.0
2006-05-31 06:29:00,1.5592,1.55923,1.55905,1.55914,386199997.0
2006-05-31 06:30:00,1.55899,1.55912,1.55899,1.55912,74299999.0
2006-05-31 06:31:00,1.55918,1.55918,1.55901,1.55901,86599998.0
2006-05-31 06:32:00,1.55907,1.5592,1.55906,1.55915,314700001.0
2006-05-31 06:33:00,1.55902,1.55924,1.55902,1.55916,233600002.0
2006-05-31 06:34:00,1.55912,1.5592,1.55902,1.5592,277199999.0
2006-05-31 06:35:00,1.55913,1.55923,1.55903,1.55905,371200001.0
2006-05-31 06:36:00,1.55902,1.55915,1.55891,1.55907,178100002.0
2006-05-31 06:37:00,1.55907,1.55926,1.55907,1.55922,207500001.0
2006-05-31 06:38:00,1.55921,1.55925,1.55908,1.55911,145199999.0
2006-05-31 06:39:00,1.5591,1.5592,1.55896,1.55907,129000001.0
2006-05-31 06:40:00,1.55917,1.55925,1.55904,1.55904,371600001.0
2006-05-31 06:41:00,1.55917,1.55925,1.55903,1.55915,29600000.0
2006-05-31 06:42:00,1.5591,1.55925,1.5591,1.55925,238399999.0
2006-05-31 06:43:00,1.55913,1.55929,1.55906,1.5591,291400001.0
2006-05-31 06:44:00,1.55915,1.55925,1.55911,1.5592,186900000.0
2006-05-31 06:45:00,1.55931,1.55931,1.55904,1.55904,154900002.0
2006-05-31 06:46:00,1.55923,1.55928,1.55904,1.55904,317000003.0
2006-05-31 06:47:00,1.55912,1.55923,1.55909,1.55912,162900002.0
2006-05-31 06:48:00,1.55918,1.55925,1.5591,1.55913,210100005.0
2006-05-31 06:49:00,1.55914,1.55925,1.55905,1.55912,266800004.0
2006-05-31 06:50:00,1.55915,1.55925,1.559,1.55912,340399995.0
2006-05-31 06:51:00,1.55915,1.55919,1.55901,1.55905,410600002.0
2006-05-31 06:52:00,1.55916,1.55925,1.55902,1.55914,292000000.0
2006-05-31 06:53:00,1.55916,1.55918,1.559,1.55908,216300002.0
2006-05-31 06:54:00,1.55903,1.55927,1.55903,1.5592,237699996.0
2006-05-31 06:55:00,1.55926,1.5593,1.55911,1.55915,251000002.0
2006-05-31 06:56:00,1.55915,1.5592,1.55898,1.55898,206899997.0
2006-05-31 06:57:00,1.55913,1.55927,1.55905,1.5592,245300001.0
2006-05-31 06:58:00,1.55913,1.55923,1.55904,1.55923,378299999.0
2006-05-31 06:59:00,1.5592,1.55925,1.5591,1.55915,256800003.0
2006-05-31 07:00:00,1.55907,1.55925,1.55904,1.55923,413599996.0
2006-05-31 07:01:00,1.55909,1.5592,1.55897,1.55908,298800003.0
2006-05-31 07:02:00,1.559,1.559,1.5589,1.5589,33300000.0
2006-05-31 07:03:00,1.55894,1.55908,1.55894,1.55908,264300002.0
2006-05-31 07:04:00,1.55884,1.55916,1.55884,1.559,306100002.0
2006-05-31 07:05:00,1.55888,1.55907,1.55882,1.55898,181199998.0
2006-05-31 07:06:00,1.55891,1.55913,1.55886,1.55908,310600000.0
2006-05-31 07:07:00,1.559,1.55917,1.559,1.55917,106000000.0
2006-05-31 07:08:00,1.559,1.55915,1.559,1.55915,49500002.0
2006-05-31 07:09:00,1.5592,1.55927,1.55901,1.55901,363700001.0
2006-05-31 07:10:00,1.55915,1.55925,1.55902,1.5592,247800002.0
2006-05-31 07:11:00,1.55917,1.55925,1.55905,1.5591,212499995.0
2006-05-31 07:12:00,1.55911,1.55911,1.55891,1.55891,101100002.0
2006-05-31 07:13:00,1.55881,1.55905,1.55881,1.55898,168199999.0
2006-05-31 07:14:00,1.55895,1.55905,1.55883,1.55897,54300000.0
2006-05-31 07:15:00,1.559,1.55906,1.55879,1.55898,405400000.0
2006-05-31 07:16:00,1.55882,1.55902,1.55882,1.559,165500000.0
2006-05-31 07:17:00,1.5589,1.559,1.5589,1.559,267900004.0
2006-05-31 07:18:00,1.55889,1.55907,1.55883,1.5589,260699996.0
2006-05-31 07:19:00,1.55897,1.55897,1.55884,1.55884,62300002.0
2006-05-31 07:20:00,1.55897,1.55907,1.55888,1.5589,242199999.0
2006-05-31 07:21:00,1.55888,1.55905,1.55879,1.55882,218700001.0
2006-05-31 07:22:00,1.55895,1.55907,1.55878,1.55902,366800003.0
2006-05-31 07:23:00,1.55885,1.559,1.55885,1.559,43300000.0
2006-05-31 07:24:00,1.55903,1.55912,1.55888,1.55899,287300002.0
2006-05-31 07:25:00,1.55884,1.559,1.55884,1.559,424200001.0
2006-05-31 07:26:00,1.55905,1.55905,1.55872,1.55887,176399997.0
2006-05-31 07:27:00,1.55888,1.559,1.55879,1.559,466300005.0
2006-05-31 07:28:00,1.55907,1.55907,1.55885,1.55885,152599998.0
2006-05-31 07:29:00,1.55891,1.55905,1.55889,1.55902,242000001.0
2006-05-31 07:30:00,1.55878,1.55893,1.55864,1.55879,264399996.0
2006-05-31 07:31:00,1.55871,1.55878,1.55871,1.55878,39700001.0
2006-05-31 07:32:00,1.55872,1.5588,1.55855,1.5587,216399999.0
2006-05-31 07:33:00,1.55865,1.55883,1.5586,1.55883,131299999.0
2006-05-31 07:34:00,1.55878,1.55882,1.55861,1.55866,285099999.0
2006-05-31 07:35:00,1.55861,1.5588,1.55861,1.5588,130700001.0
2006-05-31 07:36:00,1.55875,1.5588,1.55867,1.55873,39399999.0
2006-05-31 07:37:00,1.55882,1.55883,1.55872,1.55878,62900000.0
2006-05-31 07:38:00,1.55868,1.55878,1.55867,1.55877,58000000.0
2006-05-31 07:39:00,1.55868,1.55884,1.55862,1.55877,318799999.0
2006-05-31 07:40:00,1.55863,1.55885,1.55863,1.55885,276700002.0
2006-05-31 07:41:00,1.55878,1.55882,1.55846,1.55873,285299994.0
2006-05-31 07:42:00,1.55887,1.55917,1.55887,1.5591,244499998.0
2006-05-31 07:43:00,1.5589,1.55908,1.55886,1.55908,314500001.0
2006-05-31 07:44:00,1.55887,1.55909,1.55887,1.55909,206400001.0
2006-05-31 07:45:00,1.55908,1.55908,1.5589,1.5589,229100003.0
2006-05-31 07:46:00,1.55905,1.55907,1.55884,1.55884,230099999.0
2006-05-31 07:47:00,1.55886,1.55893,1.55876,1.55877,262000001.0
2006-05-31 07:48:00,1.55885,1.55886,1.55869,1.55873,284799999.0
2006-05-31 07:49:00,1.5588,1.559,1.5588,1.5589,218900002.0
2006-05-31 07:50:00,1.55868,1.55889,1.55868,1.55877,336900004.0
2006-05-31 07:51:00,1.5587,1.55878,1.55847,1.5586,391100006.0
2006-05-31 07:52:00,1.55862,1.55864,1.55849,1.5586,323400001.0
2006-05-31 07:53:00,1.55861,1.55863,1.55844,1.55859,275900001.0
2006-05-31 07:54:00,1.5585,1.55866,1.55829,1.55857,177100002.0
2006-05-31 07:55:00,1.55852,1.55859,1.55846,1.55858,219100001.0
2006-05-31 07:56:00,1.5587,1.5587,1.55864,1.55864,23100000.0
2006-05-31 07:57:00,1.55861,1.55878,1.55856,1.55865,243500000.0
2006-05-31 07:58:00,1.55859,1.55876,1.55859,1.55876,86899998.0
2006-05-31 07:59:00,1.55879,1.55879,1.5586,1.5586,377600000.0
2006-05-31 08:00:00,1.55851,1.55867,1.55851,1.55867,60800000.0
2006-05-31 08:01:00,1.55862,1.55883,1.55857,1.55883,498600003.0
2006-05-31 08:02:00,1.55878,1.55886,1.5586,1.55881,369100004.0
2006-05-31 08:03:00,1.55875,1.55888,1.5586,1.55873,176799999.0
2006-05-31 08:04:00,1.55881,1.55895,1.55877,1.55895,277200000.0
2006-05-31 08:05:00,1.55898,1.55902,1.5588,1.55897,258700003.0
2006-05-31 08:06:00,1.55882,1.55906,1.55871,1.55887,349199999.0
2006-05-31 08:07:00,1.55885,1.559,1.55873,1.559,357800004.0
2006-05-31 08:08:00,1.5588,1.55895,1.5588,1.55895,46900001.0
2006-05-31 08:09:00,1.55889,1.55921,1.55889,1.55912,306599999.0
2006-05-31 08:10:00,1.55884,1.55929,1.55884,1.55928,89000002.0
2006-05-31 08:11:00,1.55929,1.55944,1.55918,1.55937,147500003.0
2006-05-31 08:12:00,1.55936,1.55944,1.5592,1.5592,218800001.0
2006-05-31 08:13:00,1.55938,1.55945,1.55925,1.55936,435499999.0
2006-05-31 08:14:00,1.55931,1.55949,1.55923,1.55938,386300003.0
2006-05-31 08:15:00,1.55951,1.55951,1.55924,1.55931,260500002.0
2006-05-31 08:16:00,1.55944,1.55949,1.55921,1.55937,228000001.0
2006-05-31 08:17:00,1.55929,1.55941,1.559,1.55907,229399999.0
2006-05-31 08:18:00,1.55881,1.55891,1.5587,1.5588,268199999.0
2006-05-31 08:19:00,1.55883,1.55887,1.55861,1.55881,310300001.0
2006-05-31 08:20:00,1.55895,1.55922,1.55895,1.55897,175900001.0
2006-05-31 08:21:00,1.55874,1.55906,1.55874,1.55906,146299997.0
2006-05-31 08:22:00,1.55898,1.55931,1.55898,1.5592,337399999.0
2006-05-31 08:23:00,1.55922,1.55922,1.55892,1.55893,274000004.0
2006-05-31 08:24:00,1.55907,1.55909,1.55877,1.55877,262500001.0
2006-05-31 08:25:00,1.55887,1.55906,1.55887,1.55906,261400003.0
2006-05-31 08:26:00,1.55893,1.55908,1.55887,1.55904,273200000.0
2006-05-31 08:27:00,1.55883,1.55936,1.55883,1.55936,278200000.0
2006-05-31 08:28:00,1.55941,1.55941,1.55911,1.55925,264499999.0
2006-05-31 08:29:00,1.55925,1.55926,1.55898,1.55916,345499997.0
2006-05-31 08:30:00,1.55909,1.55922,1.55902,1.55903,292399998.0
2006-05-31 08:31:00,1.5591,1.55925,1.55896,1.559,469400001.0
2006-05-31 08:32:00,1.55909,1.55919,1.55901,1.55907,232800000.0
2006-05-31 08:33:00,1.55923,1.5593,1.55911,1.55919,158799999.0
2006-05-31 08:34:00,1.55919,1.55924,1.5591,1.5592,149500001.0
2006-05-31 08:35:00,1.55891,1.55917,1.55891,1.55912,325999998.0
2006-05-31 08:36:00,1.55908,1.55921,1.55874,1.55876,463300001.0
2006-05-31 08:37:00,1.55862,1.55877,1.55857,1.55868,330500004.0
2006-05-31 08:38:00,1.55872,1.55883,1.55852,1.55852,281200000.0
2006-05-31 08:39:00,1.55864,1.55879,1.55864,1.55879,121400002.0
2006-05-31 08:40:00,1.55888,1.559,1.55877,1.55889,427499998.0
2006-05-31 08:41:00,1.55897,1.55897,1.55871,1.55879,287799997.0
2006-05-31 08:42:00,1.55888,1.55888,1.5586,1.5586,316100000.0
2006-05-31 08:43:00,1.55863,1.55881,1.55855,1.55866,450000001.0
2006-05-31 08:44:00,1.55869,1.55886,1.55869,1.55886,179600003.0
2006-05-31 08:45:00,1.55888,1.55891,1.55852,1.55881,341099998.0
2006-05-31 08:46:00,1.55876,1.55908,1.55876,1.55882,230599999.0
2006-05-31 08:47:00,1.55888,1.55906,1.55871,1.5589,371299998.0
2006-05-31 08:48:00,1.55896,1.55906,1.5587,1.55898,246199999.0
2006-05-31 08:49:00,1.55862,1.55883,1.55846,1.55862,255599999.0
2006-05-31 08:50:00,1.55859,1.55873,1.55853,1.55859,265300003.0
2006-05-31 08:51:00,1.55867,1.55878,1.55856,1.55878,129100002.0
2006-05-31 08:52:00,1.55898,1.55903,1.55877,1.55903,269400000.0
2006-05-31 08:53:00,1.55905,1.55917,1.55896,1.559,276400001.0
2006-05-31 08:54:00,1.55882,1.55934,1.55882,1.55934,358800000.0
2006-05-31 08:55:00,1.55918,1.5594,1.55908,1.55918,204000001.0
2006-05-31 08:56:00,1.55925,1.55925,1.55902,1.55914,200399998.0
2006-05-31 08:57:00,1.5592,1.5592,1.55898,1.55898,88699999.0
2006-05-31 08:58:00,1.55894,1.55926,1.55894,1.55914,293900004.0
2006-05-31 08:59:00,1.55913,1.55931,1.55913,1.5592,308900000.0
2006-05-31 09:00:00,1.55913,1.55931,1.5591,1.55919,309300006.0
2006-05-31 09:01:00,1.55911,1.55923,1.55901,1.55908,196500005.0
2006-05-31 09:02:00,1.55904,1.55921,1.559,1.559,371200002.0
2006-05-31 09:03:00,1.55897,1.55913,1.55897,1.55901,337199999.0
2006-05-31 09:04:00,1.55893,1.55914,1.55893,1.55914,267499995.0
2006-05-31 09:05:00,1.55917,1.5592,1.55893,1.55915,377999997.0
2006-05-31 09:06:00,1.55917,1.5592,1.55892,1.559,264200002.0
2006-05-31 09:07:00,1.55912,1.55921,1.55897,1.55905,407000007.0
2006-05-31 09:08:00,1.55903,1.55915,1.55889,1.55899,357500001.0
2006-05-31 09:09:00,1.55908,1.55913,1.5589,1.55897,292199999.0
2006-05-31 09:10:00,1.559,1.55917,1.55898,1.55908,335700001.0
2006-05-31 09:11:00,1.55886,1.55911,1.55886,1.55898,307099997.0
2006-05-31 09:12:00,1.5588,1.55896,1.55858,1.55858,305300004.0
2006-05-31 09:13:00,1.55856,1.55862,1.55831,1.55836,383399996.0
2006-05-31 09:14:00,1.5583,1.5583,1.55748,1.55748,347700000.0
2006-05-31 09:15:00,1.55765,1.558,1.55758,1.55784,176199999.0
2006-05-31 09:16:00,1.55793,1.55801,1.55773,1.55793,373900003.0
2006-05-31 09:17:00,1.55776,1.55796,1.55776,1.55785,343600002.0
2006-05-31 09:18:00,1.55771,1.55784,1.55733,1.55752,453799999.0
2006-05-31 09:19:00,1.55741,1.55744,1.55718,1.55728,326300002.0
2006-05-31 09:20:00,1.55743,1.55776,1.55743,1.55752,170300000.0
2006-05-31 09:21:00,1.55751,1.55751,1.55693,1.55693,282800001.0
2006-05-31 09:22:00,1.55716,1.55732,1.5571,1.55731,255700000.0
2006-05-31 09:23:00,1.55719,1.55719,1.55692,1.55698,287900003.0
2006-05-31 09:24:00,1.55695,1.55701,1.55671,1.55681,334600007.0
2006-05-31 09:25:00,1.55677,1.55677,1.55657,1.55665,200700000.0
2006-05-31 09:26:00,1.55692,1.55698,1.55686,1.55686,48000000.0
2006-05-31 09:27:00,1.55699,1.55716,1.55687,1.55708,278700004.0
2006-05-31 09:28:00,1.55695,1.55703,1.55671,1.55684,317500004.0
2006-05-31 09:29:00,1.55681,1.55693,1.55671,1.55675,335600003.0
2006-05-31 09:30:00,1.55688,1.55695,1.55674,1.55685,293899999.0
2006-05-31 09:31:00,1.55676,1.55696,1.55676,1.5568,158900003.0
2006-05-31 09:32:00,1.55687,1.55714,1.55687,1.55696,277299996.0
2006-05-31 09:33:00,1.55712,1.55715,1.557,1.55704,226200000.0
2006-05-31 09:34:00,1.5573,1.5575,1.55728,1.55728,187199998.0
2006-05-31 09:35:00,1.55742,1.55742,1.55721,1.55726,225900005.0
2006-05-31 09:36:00,1.55713,1.55727,1.55704,1.55719,415899993.0
2006-05-31 09:37:00,1.55709,1.55725,1.55707,1.55711,432800001.0
2006-05-31 09:38:00,1.55725,1.55727,1.55697,1.5571,325100001.0
2006-05-31 09:39:00,1.55713,1.55722,1.55691,1.55718,478300002.0
2006-05-31 09:40:00,1.55706,1.55724,1.55704,1.55715,335199995.0
2006-05-31 09:41:00,1.5572,1.55731,1.55707,1.55716,264000001.0
2006-05-31 09:42:00,1.55721,1.55735,1.55707,1.55716,304700000.0
2006-05-31 09:43:00,1.55723,1.55752,1.55713,1.55752,288099999.0
2006-05-31 09:44:00,1.55743,1.55743,1.55706,1.55706,176399999.0
2006-05-31 09:45:00,1.5572,1.55731,1.55715,1.55729,100800001.0
2006-05-31 09:46:00,1.55735,1.55741,1.55735,1.55739,112600001.0
2006-05-31 09:47:00,1.5572,1.55737,1.55718,1.55737,266799999.0
2006-05-31 09:48:00,1.55724,1.55741,1.55715,1.55741,376900003.0
2006-05-31 09:49:00,1.55726,1.55738,1.55719,1.55727,126200001.0
2006-05-31 09:50:00,1.5573,1.5573,1.55704,1.55718,204800001.0
2006-05-31 09:51:00,1.55724,1.5573,1.55715,1.55715,272399997.0
2006-05-31 09:52:00,1.55727,1.5574,1.55708,1.5572,284999998.0
2006-05-31 09:53:00,1.5573,1.55738,1.55712,1.5573,163499998.0
2006-05-31 09:54:00,1.55732,1.5574,1.55721,1.55733,331600000.0
2006-05-31 09:55:00,1.55735,1.55739,1.55714,1.55726,298200002.0
2006-05-31 09:56:00,1.55714,1.55728,1.55713,1.55722,194900003.0
2006-05-31 09:57:00,1.5573,1.55745,1.55725,1.55733,259900003.0
2006-05-31 09:58:00,1.55755,1.55768,1.5573,1.55767,312799997.0
2006-05-31 09:59:00,1.55778,1.55798,1.55773,1.55779,278099999.0
2006-05-31 10:00:00,1.55774,1.55784,1.55767,1.55784,154300003.0
2006-05-31 10:01:00,1.55792,1.55801,1.55783,1.55789,227700000.0
2006-05-31 10:02:00,1.5576,1.55781,1.55755,1.55775,460100001.0
2006-05-31 10:03:00,1.55777,1.55784,1.55757,1.55757,390499996.0
2006-05-31 10:04:00,1.55772,1.55784,1.55762,1.55768,307500001.0
2006-05-31 10:05:00,1.55775,1.55792,1.55758,1.55784,393300000.0
2006-05-31 10:06:00,1.55788,1.55799,1.55776,1.5578,439900002.0
2006-05-31 10:07:00,1.55792,1.55792,1.55762,1.55769,219799999.0
2006-05-31 10:08:00,1.55755,1.55775,1.55741,1.55775,444700003.0
2006-05-31 10:09:00,1.55769,1.55798,1.55754,1.55788,368899994.0
2006-05-31 10:10:00,1.5579,1.55793,1.5577,1.55778,291700003.0
2006-05-31 10:11:00,1.55773,1.55788,1.55773,1.55778,311500000.0
2006-05-31 10:12:00,1.55784,1.558,1.55773,1.55773,356499996.0
2006-05-31 10:13:00,1.55783,1.55798,1.55777,1.55791,343500001.0
2006-05-31 10:14:00,1.55781,1.55789,1.55766,1.55789,178700002.0
2006-05-31 10:15:00,1.55783,1.5579,1.55775,1.55785,81600000.0
2006-05-31 10:16:00,1.55786,1.55794,1.55773,1.5579,508700001.0
2006-05-31 10:17:00,1.55795,1.558,1.5578,1.5578,523400006.0
2006-05-31 10:18:00,1.55789,1.558,1.55778,1.55778,133700000.0
2006-05-31 10:19:00,1.55786,1.55808,1.5578,1.55785,303199998.0
2006-05-31 10:20:00,1.55779,1.55801,1.55779,1.5579,369900000.0
2006-05-31 10:21:00,1.55784,1.5581,1.55784,1.55809,286800001.0
2006-05-31 10:22:00,1.55809,1.55818,1.55802,1.55817,223800003.0
2006-05-31 10:23:00,1.55822,1.55826,1.55803,1.55808,327999996.0
2006-05-31 10:24:00,1.55805,1.55816,1.55789,1.55816,230300000.0
2006-05-31 10:25:00,1.55818,1.55818,1.55775,1.55775,473199995.0
2006-05-31 10:26:00,1.558,1.55815,1.55793,1.55802,195100003.0
2006-05-31 10:27:00,1.55805,1.5582,1.55798,1.55811,225900000.0
2006-05-31 10:28:00,1.55819,1.55819,1.558,1.55807,180900002.0
2006-05-31 10:29:00,1.55786,1.5581,1.55786,1.5581,338400000.0
2006-05-31 10:30:00,1.55804,1.55812,1.55791,1.55795,415600003.0
2006-05-31 10:31:00,1.55796,1.55826,1.55791,1.55822,355000003.0
2006-05-31 10:32:00,1.55832,1.55848,1.55821,1.55821,380200001.0
2006-05-31 10:33:00,1.55827,1.55854,1.55827,1.55843,460699996.0
2006-05-31 10:34:00,1.5585,1.55866,1.55844,1.55848,146199999.0
2006-05-31 10:35:00,1.55875,1.55882,1.55849,1.55849,346000000.0
2006-05-31 10:36:00,1.55869,1.55873,1.55859,1.55859,346100002.0
2006-05-31 10:37:00,1.55856,1.55863,1.55843,1.55855,309199998.0
2006-05-31 10:38:00,1.5585,1.55858,1.55835,1.55838,216500001.0
2006-05-31 10:39:00,1.55842,1.55849,1.5583,1.55839,231800001.0
2006-05-31 10:40:00,1.5584,1.5585,1.55825,1.55841,305600002.0
2006-05-31 10:41:00,1.55844,1.55845,1.5582,1.5582,571500001.0
2006-05-31 10:42:00,1.55827,1.55857,1.55827,1.55857,287799999.0
2006-05-31 10:43:00,1.55861,1.55861,1.55804,1.55829,492100000.0
2006-05-31 10:44:00,1.55833,1.55843,1.55818,1.55828,156300000.0
2006-05-31 10:45:00,1.55848,1.55855,1.55835,1.55835,166300002.0
2006-05-31 10:46:00,1.55821,1.55837,1.55806,1.55833,311900004.0
2006-05-31 10:47:00,1.55843,1.55859,1.55834,1.5584,318600004.0
2006-05-31 10:48:00,1.55847,1.5586,1.55847,1.5586,75099998.0
2006-05-31 10:49:00,1.55845,1.55859,1.55841,1.5585,359399998.0
2006-05-31 10:50:00,1.55838,1.55855,1.55828,1.55853,332900004.0
2006-05-31 10:51:00,1.55833,1.55858,1.55833,1.55849,559200003.0
2006-05-31 10:52:00,1.5585,1.55852,1.55823,1.55835,294200001.0
2006-05-31 10:53:00,1.55838,1.55851,1.55835,1.55851,86000000.0
2006-05-31 10:54:00,1.55843,1.55851,1.55833,1.55834,201000001.0
2006-05-31 10:55:00,1.55841,1.55853,1.55826,1.55835,415100006.0
2006-05-31 10:56:00,1.5585,1.55851,1.55827,1.55842,226600000.0
2006-05-31 10:57:00,1.55835,1.55846,1.5582,1.55841,231800000.0
2006-05-31 10:58:00,1.55843,1.55843,1.55829,1.55831,157400000.0
2006-05-31 10:59:00,1.55847,1.55852,1.55827,1.55827,359999999.0
2006-05-31 11:00:00,1.55844,1.55857,1.5583,1.55845,532499997.0
2006-05-31 11:01:00,1.55845,1.55853,1.55829,1.55852,191199997.0
2006-05-31 11:02:00,1.55849,1.55852,1.55841,1.55842,80000002.0
2006-05-31 11:03:00,1.55858,1.55863,1.55845,1.55845,309800003.0
2006-05-31 11:04:00,1.55839,1.55869,1.55839,1.55865,385700002.0
2006-05-31 11:05:00,1.55858,1.5589,1.55858,1.5589,279600001.0
2006-05-31 11:06:00,1.55878,1.55884,1.55877,1.55881,57500000.0
2006-05-31 11:07:00,1.55865,1.55878,1.55864,1.55864,299700005.0
2006-05-31 11:08:00,1.55875,1.55882,1.55858,1.55868,284599996.0
2006-05-31 11:09:00,1.55877,1.55901,1.55877,1.559,128000001.0
2006-05-31 11:10:00,1.55897,1.55897,1.55872,1.55872,157999999.0
2006-05-31 11:11:00,1.55891,1.55891,1.55872,1.55884,258500005.0
2006-05-31 11:12:00,1.55884,1.55886,1.55865,1.55868,367199997.0
2006-05-31 11:13:00,1.55866,1.55888,1.55859,1.55888,281100002.0
2006-05-31 11:14:00,1.55883,1.55893,1.55871,1.55873,385700003.0
2006-05-31 11:15:00,1.55869,1.55874,1.5585,1.55867,384300002.0
2006-05-31 11:16:00,1.5586,1.55874,1.55854,1.55873,339999999.0
2006-05-31 11:17:00,1.55869,1.5588,1.55856,1.55862,212400003.0
2006-05-31 11:18:00,1.55875,1.55882,1.55855,1.55868,346600000.0
2006-05-31 11:19:00,1.55854,1.55877,1.55853,1.55877,243500004.0
2006-05-31 11:20:00,1.5588,1.5589,1.55872,1.55875,484099998.0
2006-05-31 11:21:00,1.55891,1.55892,1.55878,1.55886,289199997.0
2006-05-31 11:22:00,1.55876,1.55878,1.55848,1.55848,169800000.0
2006-05-31 11:23:00,1.55847,1.55868,1.55842,1.55855,215700000.0
2006-05-31 11:24:00,1.55836,1.55861,1.55836,1.55861,329000003.0
2006-05-31 11:25:00,1.55861,1.55865,1.55831,1.55856,338799999.0
2006-05-31 11:26:00,1.55861,1.55867,1.55853,1.5586,208599998.0
2006-05-31 11:27:00,1.55847,1.55864,1.55847,1.5586,342100002.0
2006-05-31 11:28:00,1.55837,1.55862,1.55837,1.55862,234800005.0
2006-05-31 11:29:00,1.55866,1.55871,1.55836,1.55836,317800002.0
2006-05-31 11:30:00,1.55798,1.55825,1.55705,1.55722,250099999.0
2006-05-31 11:31:00,1.55725,1.55741,1.55715,1.5572,309600002.0
2006-05-31 11:32:00,1.55725,1.55758,1.55725,1.55758,357100007.0
2006-05-31 11:33:00,1.55768,1.5581,1.55767,1.55801,392400002.0
2006-05-31 11:34:00,1.55796,1.55808,1.5578,1.5579,474500005.0
2006-05-31 11:35:00,1.55779,1.55795,1.55768,1.55784,179000001.0
2006-05-31 11:36:00,1.55787,1.55796,1.55769,1.55782,307499997.0
2006-05-31 11:37:00,1.55781,1.55804,1.55781,1.55799,409399997.0
2006-05-31 11:38:00,1.55806,1.55818,1.55802,1.55811,266199996.0
2006-05-31 11:39:00,1.55813,1.55816,1.55792,1.55797,293900003.0
2006-05-31 11:40:00,1.55799,1.55812,1.55784,1.55805,248000004.0
2006-05-31 11:41:00,1.55811,1.55816,1.5579,1.55808,482300004.0
2006-05-31 11:42:00,1.55804,1.55829,1.55791,1.55818,309800005.0
2006-05-31 11:43:00,1.55806,1.55832,1.55801,1.55832,249199999.0
2006-05-31 11:44:00,1.5583,1.5583,1.55809,1.55818,296500001.0
2006-05-31 11:45:00,1.55837,1.55851,1.55827,1.55827,344600001.0
2006-05-31 11:46:00,1.55833,1.55833,1.5581,1.55822,184499999.0
2006-05-31 11:47:00,1.55812,1.55833,1.55803,1.55821,391799998.0
2006-05-31 11:48:00,1.55833,1.55845,1.55809,1.55827,309300001.0
2006-05-31 11:49:00,1.5586,1.55866,1.55841,1.55844,508799999.0
2006-05-31 11:50:00,1.55863,1.55866,1.55849,1.55851,540700000.0
2006-05-31 11:51:00,1.55853,1.55877,1.55849,1.55865,335999999.0
2006-05-31 11:52:00,1.55861,1.55868,1.55846,1.55861,336200002.0
2006-05-31 11:53:00,1.55858,1.55872,1.55853,1.55872,321200001.0
2006-05-31 11:54:00,1.5587,1.55879,1.55853,1.55867,416800001.0
2006-05-31 11:55:00,1.55869,1.5588,1.55853,1.55859,455999998.0
2006-05-31 11:56:00,1.55851,1.55875,1.55848,1.55875,376700005.0
2006-05-31 11:57:00,1.55851,1.55874,1.55851,1.5586,352800003.0
2006-05-31 11:58:00,1.5586,1.55866,1.55849,1.55857,230900003.0
2006-05-31 11:59:00,1.55853,1.55857,1.55835,1.55842,311700003.0
2006-05-31 12:00:00,1.55854,1.55856,1.55828,1.55828,320600002.0
2006-05-31 12:01:00,1.55831,1.55853,1.55831,1.55844,326700001.0
2006-05-31 12:02:00,1.55843,1.5585,1.55823,1.55842,272600001.0
2006-05-31 12:03:00,1.55837,1.55847,1.5582,1.55846,361100004.0
2006-05-31 12:04:00,1.55835,1.55849,1.55826,1.55839,247199998.0
2006-05-31 12:05:00,1.55842,1.55842,1.55824,1.55824,157500002.0
2006-05-31 12:06:00,1.55843,1.55843,1.5581,1.55823,252799999.0
2006-05-31 12:07:00,1.5583,1.55848,1.55822,1.55837,238499999.0
2006-05-31 12:08:00,1.55836,1.55844,1.55821,1.55833,340499998.0
2006-05-31 12:09:00,1.55818,1.55832,1.55809,1.55809,328500001.0
2006-05-31 12:10:00,1.55813,1.55813,1.55785,1.55785,239099999.0
2006-05-31 12:11:00,1.558,1.55829,1.558,1.55824,347900001.0
2006-05-31 12:12:00,1.5581,1.55822,1.55801,1.55813,300200000.0
2006-05-31 12:13:00,1.5581,1.55825,1.5581,1.55825,89400002.0
2006-05-31 12:14:00,1.55809,1.55824,1.55801,1.55809,192700001.0
2006-05-31 12:15:00,1.55811,1.55818,1.55802,1.55813,242099997.0
2006-05-31 12:16:00,1.55791,1.55816,1.55791,1.55806,247600004.0
2006-05-31 12:17:00,1.55803,1.55813,1.55794,1.55802,318499998.0
2006-05-31 12:18:00,1.55789,1.55806,1.55785,1.55797,210700001.0
2006-05-31 12:19:00,1.55793,1.55803,1.55787,1.55803,121700001.0
2006-05-31 12:20:00,1.55797,1.55815,1.55791,1.55805,299100004.0
2006-05-31 12:21:00,1.55803,1.55819,1.55795,1.558,330400000.0
2006-05-31 12:22:00,1.55805,1.55821,1.55789,1.55811,213699997.0
2006-05-31 12:23:00,1.55818,1.55818,1.5577,1.5577,277999997.0
2006-05-31 12:24:00,1.55783,1.55804,1.55783,1.55802,169300001.0
2006-05-31 12:25:00,1.55789,1.55799,1.55772,1.55783,514000003.0
2006-05-31 12:26:00,1.55785,1.5579,1.5577,1.55774,226200002.0
2006-05-31 12:27:00,1.55785,1.55785,1.55767,1.55775,368099995.0
2006-05-31 12:28:00,1.55758,1.5579,1.55758,1.55788,247199999.0
2006-05-31 12:29:00,1.55785,1.558,1.55778,1.5579,224099999.0
2006-05-31 12:30:00,1.55793,1.55797,1.55774,1.55778,230900000.0
2006-05-31 12:31:00,1.5579,1.55797,1.55776,1.55797,292300000.0
2006-05-31 12:32:00,1.55792,1.55811,1.55792,1.55803,449700000.0
2006-05-31 12:33:00,1.55797,1.5581,1.55797,1.5581,74200001.0
2006-05-31 12:34:00,1.55808,1.55812,1.558,1.558,53600000.0
2006-05-31 12:35:00,1.5581,1.55814,1.5579,1.5579,160099998.0
2006-05-31 12:36:00,1.55799,1.5581,1.5579,1.55802,94300002.0
2006-05-31 12:37:00,1.55799,1.55813,1.55799,1.55811,258999999.0
2006-05-31 12:38:00,1.558,1.55819,1.55797,1.55808,320000000.0
2006-05-31 12:39:00,1.55809,1.55811,1.55796,1.55808,294900002.0
2006-05-31 12:40:00,1.558,1.55819,1.55792,1.55813,164699998.0
2006-05-31 12:41:00,1.55815,1.55825,1.55797,1.55797,277700001.0
2006-05-31 12:42:00,1.55816,1.55822,1.55805,1.55809,276800001.0
2006-05-31 12:43:00,1.55819,1.55819,1.55795,1.55806,480500003.0
2006-05-31 12:44:00,1.55809,1.55833,1.55808,1.55829,272100002.0
2006-05-31 12:45:00,1.55811,1.55839,1.55811,1.55837,189800000.0
2006-05-31 12:46:00,1.5583,1.55848,1.55821,1.55846,318000003.0
2006-05-31 12:47:00,1.55829,1.55856,1.55829,1.55856,325200001.0
2006-05-31 12:48:00,1.55835,1.55861,1.55835,1.55861,231500001.0
2006-05-31 12:49:00,1.55851,1.55862,1.55847,1.55861,279399997.0
2006-05-31 12:50:00,1.55853,1.55861,1.55831,1.55831,192600000.0
2006-05-31 12:51:00,1.55846,1.55856,1.5584,1.55856,199600002.0
2006-05-31 12:52:00,1.55842,1.55867,1.55819,1.55842,340400000.0
2006-05-31 12:53:00,1.55848,1.55848,1.5582,1.55837,360300005.0
2006-05-31 12:54:00,1.55827,1.5584,1.55827,1.55837,267200008.0
2006-05-31 12:55:00,1.55839,1.5585,1.55816,1.55838,134000002.0
2006-05-31 12:56:00,1.55847,1.55862,1.55836,1.5585,349800002.0
2006-05-31 12:57:00,1.55827,1.55846,1.55827,1.55844,304399998.0
2006-05-31 12:58:00,1.55832,1.55856,1.55827,1.55843,306099999.0
2006-05-31 12:59:00,1.5582,1.55844,1.5582,1.55837,219999997.0
2006-05-31 13:00:00,1.55835,1.55842,1.55825,1.5583,289900000.0
2006-05-31 13:01:00,1.5584,1.55842,1.55818,1.55823,292600000.0
2006-05-31 13:02:00,1.55816,1.55825,1.55792,1.55805,223699998.0
2006-05-31 13:03:00,1.55806,1.5583,1.55802,1.5583,152999998.0
2006-05-31 13:04:00,1.55814,1.55815,1.5578,1.55801,241100003.0
2006-05-31 13:05:00,1.55799,1.55813,1.55792,1.55798,276899999.0
2006-05-31 13:06:00,1.55804,1.55826,1.55794,1.55819,185499999.0
2006-05-31 13:07:00,1.55825,1.55825,1.55799,1.55799,360500001.0
2006-05-31 13:08:00,1.55813,1.55816,1.55779,1.55802,233499999.0
2006-05-31 13:09:00,1.55813,1.55821,1.55796,1.55811,350800001.0
2006-05-31 13:10:00,1.5581,1.55826,1.55799,1.5581,203499999.0
2006-05-31 13:11:00,1.55818,1.55826,1.558,1.55811,321600003.0
2006-05-31 13:12:00,1.55811,1.5583,1.55803,1.55809,462900005.0
2006-05-31 13:13:00,1.55814,1.55831,1.55812,1.55819,241300003.0
2006-05-31 13:14:00,1.55835,1.55845,1.55819,1.55845,229000001.0
2006-05-31 13:15:00,1.55837,1.55852,1.55832,1.55842,268700001.0
2006-05-31 13:16:00,1.55827,1.55841,1.55823,1.55841,119800000.0
2006-05-31 13:17:00,1.55826,1.55849,1.55823,1.55838,334500000.0
2006-05-31 13:18:00,1.55824,1.55852,1.55824,1.55838,431299994.0
2006-05-31 13:19:00,1.55825,1.5584,1.55825,1.5584,12200000.0
2006-05-31 13:20:00,1.55843,1.5585,1.55834,1.55845,329300002.0
2006-05-31 13:21:00,1.55848,1.55857,1.55837,1.55837,238100000.0
2006-05-31 13:22:00,1.55859,1.55869,1.5585,1.55869,279700003.0
2006-05-31 13:23:00,1.55861,1.55871,1.55831,1.55848,351799998.0
2006-05-31 13:24:00,1.55853,1.55871,1.5584,1.55864,343499999.0
2006-05-31 13:25:00,1.5586,1.55875,1.55852,1.5586,406499998.0
2006-05-31 13:26:00,1.55858,1.55877,1.55845,1.55863,324500002.0
2006-05-31 13:27:00,1.55852,1.55875,1.55852,1.5587,246700001.0
2006-05-31 13:28:00,1.55867,1.5588,1.55855,1.55869,233300000.0
2006-05-31 13:29:00,1.5585,1.55874,1.5585,1.5587,215499997.0
2006-05-31 13:30:00,1.55858,1.55872,1.55843,1.55856,202200000.0
2006-05-31 13:31:00,1.55853,1.55859,1.55837,1.55845,488599998.0
2006-05-31 13:32:00,1.55855,1.5587,1.55844,1.55857,348400000.0
2006-05-31 13:33:00,1.55873,1.55873,1.55852,1.55855,392500001.0
2006-05-31 13:34:00,1.55872,1.55872,1.55848,1.55853,266500000.0
2006-05-31 13:35:00,1.55845,1.55858,1.55836,1.5585,318800000.0
2006-05-31 13:36:00,1.5585,1.5586,1.55828,1.55832,152700000.0
2006-05-31 13:37:00,1.5585,1.55861,1.55842,1.55855,313400003.0
2006-05-31 13:38:00,1.55861,1.55865,1.55846,1.55859,382800002.0
2006-05-31 13:39:00,1.55866,1.55866,1.55838,1.55866,224199999.0
2006-05-31 13:40:00,1.5587,1.5587,1.55846,1.55851,311199998.0
2006-05-31 13:41:00,1.55854,1.55867,1.55841,1.55858,112000002.0
2006-05-31 13:42:00,1.55873,1.55878,1.55846,1.55871,625000000.0
2006-05-31 13:43:00,1.55872,1.55872,1.55851,1.55851,118300000.0
2006-05-31 13:44:00,1.55853,1.55873,1.55847,1.55873,341199999.0
2006-05-31 13:45:00,1.55866,1.55888,1.55864,1.55888,213200000.0
2006-05-31 13:46:00,1.55905,1.55909,1.5589,1.559,227600001.0
2006-05-31 13:47:00,1.55908,1.5591,1.55883,1.55883,297100005.0
2006-05-31 13:48:00,1.55911,1.55911,1.55881,1.55899,305000002.0
2006-05-31 13:49:00,1.55908,1.55931,1.55908,1.5592,156600001.0
2006-05-31 13:50:00,1.55924,1.55938,1.55919,1.55936,265300001.0
2006-05-31 13:51:00,1.55927,1.55966,1.55927,1.55955,376299998.0
2006-05-31 13:52:00,1.55944,1.55944,1.55929,1.55929,111300000.0
2006-05-31 13:53:00,1.55934,1.55939,1.55924,1.55924,175800000.0
2006-05-31 13:54:00,1.55936,1.55945,1.5592,1.55945,320500000.0
2006-05-31 13:55:00,1.55933,1.55941,1.55914,1.55922,462900002.0
2006-05-31 13:56:00,1.55937,1.55943,1.55926,1.55932,326900002.0
2006-05-31 13:57:00,1.55933,1.55942,1.55923,1.55923,181499999.0
2006-05-31 13:58:00,1.55926,1.55926,1.55901,1.55918,269500002.0
2006-05-31 13:59:00,1.55918,1.55927,1.55905,1.55915,314300000.0
2006-05-31 14:00:00,1.55931,1.55944,1.55913,1.55944,280800000.0
2006-05-31 14:01:00,1.55943,1.55947,1.55925,1.55925,301200002.0
2006-05-31 14:02:00,1.55949,1.55963,1.55944,1.55963,392800003.0
2006-05-31 14:03:00,1.55924,1.55973,1.55924,1.55968,133199999.0
2006-05-31 14:04:00,1.55972,1.55975,1.55958,1.55961,343300002.0
2006-05-31 14:05:00,1.55979,1.55988,1.55979,1.55988,59100001.0
2006-05-31 14:06:00,1.55999,1.56008,1.55987,1.56004,317900000.0
2006-05-31 14:07:00,1.55996,1.55996,1.55963,1.55975,461200001.0
2006-05-31 14:08:00,1.5598,1.55995,1.55962,1.55976,215200002.0
2006-05-31 14:09:00,1.55987,1.56003,1.55977,1.5599,244000000.0
2006-05-31 14:10:00,1.55983,1.55998,1.5598,1.5599,331299998.0
2006-05-31 14:11:00,1.55979,1.55994,1.55979,1.55986,357300002.0
2006-05-31 14:12:00,1.55982,1.5599,1.55966,1.55974,401599997.0
2006-05-31 14:13:00,1.55991,1.55995,1.5597,1.5599,201100000.0
2006-05-31 14:14:00,1.55982,1.55996,1.55963,1.5599,264999999.0
2006-05-31 14:15:00,1.55985,1.56,1.55976,1.55985,154400000.0
2006-05-31 14:16:00,1.55999,1.55999,1.55981,1.55981,319500000.0
2006-05-31 14:17:00,1.55978,1.5598,1.55958,1.55973,329400001.0
2006-05-31 14:18:00,1.5598,1.55982,1.55963,1.55967,372199998.0
2006-05-31 14:19:00,1.55975,1.55985,1.55959,1.5597,357700005.0
2006-05-31 14:20:00,1.55959,1.55981,1.55956,1.55967,517200005.0
2006-05-31 14:21:00,1.55973,1.5598,1.55957,1.55957,261300001.0
2006-05-31 14:22:00,1.5596,1.55981,1.5596,1.55978,296200004.0
2006-05-31 14:23:00,1.55985,1.55985,1.55959,1.55965,173700000.0
2006-05-31 14:24:00,1.55983,1.55992,1.55969,1.55982,326800003.0
2006-05-31 14:25:00,1.55974,1.55982,1.55956,1.55973,297199999.0
2006-05-31 14:26:00,1.55971,1.55982,1.55947,1.55969,275900004.0
2006-05-31 14:27:00,1.55973,1.55998,1.55954,1.55998,260600002.0
2006-05-31 14:28:00,1.5598,1.56021,1.5598,1.56014,266800000.0
2006-05-31 14:29:00,1.56022,1.56034,1.56002,1.56026,239800001.0
2006-05-31 14:30:00,1.56029,1.56052,1.56019,1.5604,453099995.0
2006-05-31 14:31:00,1.5605,1.56061,1.56038,1.56053,282799996.0
2006-05-31 14:32:00,1.56062,1.5607,1.56041,1.56059,479100000.0
2006-05-31 14:33:00,1.56049,1.56049,1.56031,1.56036,238599998.0
2006-05-31 14:34:00,1.56039,1.56048,1.5603,1.56038,366499998.0
2006-05-31 14:35:00,1.56028,1.56044,1.56002,1.56022,400600004.0
2006-05-31 14:36:00,1.56015,1.56042,1.56015,1.56042,257900003.0
2006-05-31 14:37:00,1.56042,1.56054,1.56036,1.56045,252699998.0
2006-05-31 14:38:00,1.56048,1.56057,1.5603,1.56036,230800001.0
2006-05-31 14:39:00,1.56042,1.56062,1.56034,1.5605,192599996.0
2006-05-31 14:40:00,1.56062,1.5609,1.56051,1.56069,394399997.0
2006-05-31 14:41:00,1.56083,1.56088,1.56061,1.56074,327999997.0
2006-05-31 14:42:00,1.56069,1.56085,1.56049,1.56085,506600001.0
2006-05-31 14:43:00,1.56083,1.56083,1.5605,1.56067,405099994.0
2006-05-31 14:44:00,1.56069,1.56078,1.56057,1.56057,255399997.0
2006-05-31 14:45:00,1.56075,1.56081,1.56058,1.56067,369200002.0
2006-05-31 14:46:00,1.5606,1.56071,1.56051,1.56064,470200005.0
2006-05-31 14:47:00,1.56062,1.56063,1.56044,1.56055,102300000.0
2006-05-31 14:48:00,1.56042,1.56062,1.56039,1.56053,244699999.0
2006-05-31 14:49:00,1.56033,1.56046,1.56025,1.56033,282799999.0
2006-05-31 14:50:00,1.56051,1.56055,1.56032,1.56045,421000006.0
2006-05-31 14:51:00,1.56047,1.56052,1.56027,1.5604,319800003.0
2006-05-31 14:52:00,1.56053,1.56053,1.56033,1.56033,226900002.0
2006-05-31 14:53:00,1.56039,1.56055,1.56032,1.56033,236100000.0
2006-05-31 14:54:00,1.56052,1.56062,1.56047,1.56057,224500000.0
2006-05-31 14:55:00,1.56052,1.56063,1.56039,1.56043,145100000.0
2006-05-31 14:56:00,1.56059,1.56066,1.56045,1.56045,143999998.0
2006-05-31 14:57:00,1.5605,1.56067,1.5605,1.56063,229999998.0
2006-05-31 14:58:00,1.5607,1.56079,1.56056,1.56079,156999999.0
2006-05-31 14:59:00,1.56071,1.56071,1.56043,1.56053,241200001.0
2006-05-31 15:00:00,1.5606,1.5606,1.56027,1.56036,268799998.0
2006-05-31 15:01:00,1.56026,1.56038,1.56017,1.56031,354500000.0
2006-05-31 15:02:00,1.5604,1.56054,1.56033,1.56041,403700004.0
2006-05-31 15:03:00,1.56036,1.5605,1.56032,1.56042,270800002.0
2006-05-31 15:04:00,1.56033,1.56051,1.56028,1.5605,342700000.0
2006-05-31 15:05:00,1.56047,1.56047,1.5601,1.56028,175500002.0
2006-05-31 15:06:00,1.56032,1.56043,1.56016,1.56025,279600001.0
2006-05-31 15:07:00,1.56014,1.56036,1.56014,1.5603,223499998.0
2006-05-31 15:08:00,1.5602,1.56036,1.56005,1.56023,305700000.0
2006-05-31 15:09:00,1.56028,1.56038,1.56017,1.56021,252699998.0
2006-05-31 15:10:00,1.56018,1.56037,1.56006,1.56026,411000000.0
2006-05-31 15:11:00,1.56029,1.56038,1.56026,1.56028,285200001.0
2006-05-31 15:12:00,1.56035,1.56042,1.56026,1.56032,344700002.0
2006-05-31 15:13:00,1.56037,1.56042,1.56022,1.56037,375200000.0
2006-05-31 15:14:00,1.5602,1.5603,1.55996,1.55996,385900002.0
2006-05-31 15:15:00,1.56019,1.56036,1.56007,1.5602,407300007.0
2006-05-31 15:16:00,1.56032,1.56036,1.56015,1.56023,320400004.0
2006-05-31 15:17:00,1.56017,1.56025,1.56005,1.56023,343599999.0
2006-05-31 15:18:00,1.56014,1.56032,1.55997,1.5603,322600001.0
2006-05-31 15:19:00,1.56031,1.56031,1.56012,1.56018,215400003.0
2006-05-31 15:20:00,1.56016,1.56039,1.56014,1.56031,406000000.0
2006-05-31 15:21:00,1.56031,1.5604,1.56018,1.56021,239700000.0
2006-05-31 15:22:00,1.56008,1.56022,1.56,1.56011,195300000.0
2006-05-31 15:23:00,1.56011,1.56024,1.56,1.56,284499998.0
2006-05-31 15:24:00,1.56016,1.56038,1.56016,1.56022,261100000.0
2006-05-31 15:25:00,1.56032,1.5604,1.56016,1.56031,155900001.0
2006-05-31 15:26:00,1.56035,1.56038,1.56019,1.56025,244800001.0
2006-05-31 15:27:00,1.56023,1.56037,1.56023,1.5603,317499997.0
2006-05-31 15:28:00,1.56024,1.56034,1.56013,1.5603,277999999.0
2006-05-31 15:29:00,1.56038,1.56042,1.56015,1.56016,263700003.0
2006-05-31 15:30:00,1.56032,1.56036,1.56012,1.56032,357799999.0
2006-05-31 15:31:00,1.56032,1.5604,1.56021,1.56035,254200001.0
2006-05-31 15:32:00,1.56037,1.56053,1.56033,1.56038,381400000.0
2006-05-31 15:33:00,1.56047,1.56047,1.56019,1.56035,399699998.0
2006-05-31 15:34:00,1.56036,1.56054,1.56027,1.56043,336499999.0
2006-05-31 15:35:00,1.56043,1.56077,1.56031,1.56071,315800001.0
2006-05-31 15:36:00,1.56066,1.56074,1.56052,1.56053,181800004.0
2006-05-31 15:37:00,1.56044,1.5606,1.56035,1.5605,371799999.0
2006-05-31 15:38:00,1.56042,1.56053,1.56031,1.56042,246900001.0
2006-05-31 15:39:00,1.56045,1.56051,1.56029,1.56029,224000001.0
2006-05-31 15:40:00,1.56005,1.56029,1.56005,1.56029,313200002.0
2006-05-31 15:41:00,1.56011,1.56033,1.56011,1.56033,182199999.0
2006-05-31 15:42:00,1.56028,1.56037,1.56016,1.56036,258099999.0
2006-05-31 15:43:00,1.56024,1.56039,1.56022,1.56028,294699997.0
2006-05-31 15:44:00,1.56026,1.5605,1.56026,1.56041,115600000.0
2006-05-31 15:45:00,1.56038,1.56052,1.56032,1.56048,260299999.0
2006-05-31 15:46:00,1.56035,1.56048,1.56022,1.56024,274499998.0
2006-05-31 15:47:00,1.5603,1.56043,1.56025,1.56035,214600005.0
2006-05-31 15:48:00,1.56038,1.56048,1.56027,1.56034,296399999.0
2006-05-31 15:49:00,1.56022,1.56041,1.56022,1.56037,183100001.0
2006-05-31 15:50:00,1.56026,1.56043,1.56025,1.56041,256400004.0
2006-05-31 15:51:00,1.5604,1.56061,1.5603,1.56043,235199996.0
2006-05-31 15:52:00,1.56054,1.56067,1.5605,1.56052,210800002.0
2006-05-31 15:53:00,1.5606,1.56069,1.56042,1.56042,279699999.0
2006-05-31 15:54:00,1.56038,1.56053,1.56024,1.56045,343100002.0
2006-05-31 15:55:00,1.56027,1.56046,1.5602,1.56038,360800007.0
2006-05-31 15:56:00,1.56029,1.56045,1.56024,1.56045,443799994.0
2006-05-31 15:57:00,1.56031,1.56031,1.56012,1.56012,212599998.0
2006-05-31 15:58:00,1.56018,1.56026,1.56001,1.56001,320199997.0
2006-05-31 15:59:00,1.55917,1.55958,1.55815,1.55815,171000000.0
2006-05-31 16:00:00,1.55866,1.55921,1.55849,1.55921,160500001.0
2006-05-31 16:01:00,1.56009,1.56019,1.55994,1.56001,313099999.0
2006-05-31 16:02:00,1.56008,1.56012,1.55975,1.5598,207000001.0
2006-05-31 16:03:00,1.55982,1.55995,1.55957,1.55979,254400000.0
2006-05-31 16:04:00,1.5597,1.55987,1.55958,1.55958,253899998.0
2006-05-31 16:05:00,1.55953,1.55953,1.5593,1.55938,404000001.0
2006-05-31 16:06:00,1.55939,1.55979,1.55939,1.55979,262299997.0
2006-05-31 16:07:00,1.55967,1.5599,1.55965,1.5599,279799997.0
2006-05-31 16:08:00,1.55983,1.55998,1.55983,1.55988,316200000.0
2006-05-31 16:09:00,1.56002,1.56004,1.55982,1.55987,237599999.0
2006-05-31 16:10:00,1.55987,1.55998,1.5597,1.55998,381599996.0
2006-05-31 16:11:00,1.55997,1.55997,1.55965,1.55966,189500000.0
2006-05-31 16:12:00,1.55967,1.55979,1.55958,1.55971,277000004.0
2006-05-31 16:13:00,1.55964,1.55989,1.55946,1.55972,442200002.0
2006-05-31 16:14:00,1.55978,1.55997,1.55968,1.55996,514899991.0
2006-05-31 16:15:00,1.55975,1.55997,1.55954,1.55976,310800000.0
2006-05-31 16:16:00,1.55975,1.55989,1.55962,1.5598,366699994.0
2006-05-31 16:17:00,1.55979,1.5598,1.55948,1.55958,441500000.0
2006-05-31 16:18:00,1.5597,1.55994,1.5596,1.55983,152700000.0
2006-05-31 16:19:00,1.55993,1.55998,1.55977,1.55984,257100000.0
2006-05-31 16:20:00,1.55983,1.56006,1.55983,1.55997,364799995.0
2006-05-31 16:21:00,1.55985,1.56007,1.55984,1.55993,394999998.0
2006-05-31 16:22:00,1.55989,1.56013,1.55989,1.56004,296100002.0
2006-05-31 16:23:00,1.55995,1.56011,1.55994,1.56011,201899999.0
2006-05-31 16:24:00,1.56005,1.56036,1.55995,1.56012,326299999.0
2006-05-31 16:25:00,1.56027,1.56036,1.5602,1.56029,300200001.0
2006-05-31 16:26:00,1.56025,1.5603,1.55994,1.5602,417900004.0
2006-05-31 16:27:00,1.56019,1.56027,1.56004,1.56012,280300004.0
2006-05-31 16:28:00,1.56016,1.56033,1.56005,1.56018,257400001.0
2006-05-31 16:29:00,1.56022,1.56039,1.56016,1.56022,481799999.0
2006-05-31 16:30:00,1.5602,1.56035,1.56004,1.56018,191700002.0
2006-05-31 16:31:00,1.56012,1.56014,1.55984,1.55995,385799993.0
2006-05-31 16:32:00,1.55994,1.5601,1.55994,1.55997,415299998.0
2006-05-31 16:33:00,1.55999,1.56025,1.55991,1.56,221099999.0
2006-05-31 16:34:00,1.55996,1.56008,1.55987,1.55995,343000000.0
2006-05-31 16:35:00,1.56009,1.56018,1.55999,1.56009,355400001.0
2006-05-31 16:36:00,1.56001,1.56031,1.56001,1.56026,309699998.0
2006-05-31 16:37:00,1.56019,1.56042,1.56019,1.56033,381600004.0
2006-05-31 16:38:00,1.56032,1.56032,1.56002,1.56023,267999999.0
2006-05-31 16:39:00,1.56035,1.56047,1.56023,1.56045,306100003.0
2006-05-31 16:40:00,1.56014,1.56045,1.56014,1.56037,286499997.0
2006-05-31 16:41:00,1.56006,1.56023,1.55987,1.56001,248899998.0
2006-05-31 16:42:00,1.56011,1.56027,1.55995,1.56019,451200003.0
2006-05-31 16:43:00,1.56027,1.56028,1.55998,1.56021,374699998.0
2006-05-31 16:44:00,1.5602,1.56036,1.56005,1.56027,390600003.0
2006-05-31 16:45:00,1.56032,1.56037,1.56012,1.56013,220599997.0
2006-05-31 16:46:00,1.56019,1.5603,1.5601,1.56016,565100006.0
2006-05-31 16:47:00,1.56018,1.56033,1.56003,1.56026,270399997.0
2006-05-31 16:48:00,1.56028,1.56049,1.56022,1.56035,407200001.0
2006-05-31 16:49:00,1.56054,1.56056,1.56045,1.56045,147199997.0
2006-05-31 16:50:00,1.56064,1.56079,1.56054,1.56072,326800000.0
2006-05-31 16:51:00,1.56073,1.5608,1.56034,1.56034,363400003.0
2006-05-31 16:52:00,1.56063,1.56073,1.56056,1.56066,88600000.0
2006-05-31 16:53:00,1.56059,1.5608,1.56059,1.56069,312199999.0
2006-05-31 16:54:00,1.56066,1.56081,1.5605,1.56059,429900001.0
2006-05-31 16:55:00,1.5607,1.56078,1.56056,1.56078,400199999.0
2006-05-31 16:56:00,1.56072,1.56078,1.5606,1.56071,233299999.0
2006-05-31 16:57:00,1.56066,1.56082,1.56059,1.56072,339100003.0
2006-05-31 16:58:00,1.56045,1.5608,1.56045,1.56065,258699999.0
2006-05-31 16:59:00,1.56064,1.56072,1.56009,1.5602,201200002.0
2006-05-31 17:00:00,1.55995,1.56016,1.55847,1.55989,299600001.0
2006-05-31 17:01:00,1.56044,1.56067,1.56037,1.56058,368400007.0
2006-05-31 17:02:00,1.56053,1.56064,1.56037,1.56057,289800002.0
2006-05-31 17:03:00,1.56046,1.56057,1.5603,1.56048,253600000.0
2006-05-31 17:04:00,1.56044,1.56062,1.56025,1.56044,247499999.0
2006-05-31 17:05:00,1.5606,1.56071,1.56048,1.56049,227900003.0
2006-05-31 17:06:00,1.56042,1.5607,1.56042,1.5607,221500004.0
2006-05-31 17:07:00,1.56058,1.56075,1.56048,1.56075,317900004.0
2006-05-31 17:08:00,1.56074,1.56079,1.56054,1.56067,310200000.0
2006-05-31 17:09:00,1.56062,1.56075,1.56055,1.56065,346300003.0
2006-05-31 17:10:00,1.56066,1.56066,1.56039,1.56055,309500004.0
2006-05-31 17:11:00,1.56048,1.56048,1.56005,1.56012,201400003.0
2006-05-31 17:12:00,1.56023,1.56023,1.55999,1.56008,401500005.0
2006-05-31 17:13:00,1.5601,1.56011,1.5599,1.55995,336800000.0
2006-05-31 17:14:00,1.56012,1.56018,1.55991,1.56002,500200005.0
2006-05-31 17:15:00,1.56009,1.56009,1.5598,1.55999,256599998.0
2006-05-31 17:16:00,1.55992,1.56018,1.55992,1.56011,370399996.0
2006-05-31 17:17:00,1.56015,1.5603,1.56005,1.5602,424499994.0
2006-05-31 17:18:00,1.56013,1.56031,1.56004,1.56016,213499999.0
2006-05-31 17:19:00,1.56032,1.56048,1.5603,1.56039,121300002.0
2006-05-31 17:20:00,1.56053,1.56053,1.56035,1.56041,228400000.0
2006-05-31 17:21:00,1.56038,1.5605,1.56035,1.56049,262400002.0
2006-05-31 17:22:00,1.56034,1.56068,1.56034,1.56064,293099998.0
2006-05-31 17:23:00,1.56056,1.56069,1.56044,1.56047,323800003.0
2006-05-31 17:24:00,1.56064,1.56077,1.56047,1.56047,322500000.0
2006-05-31 17:25:00,1.5607,1.56074,1.5605,1.56056,340900003.0
2006-05-31 17:26:00,1.56052,1.56076,1.56049,1.5606,343500003.0
2006-05-31 17:27:00,1.56061,1.56067,1.56049,1.56051,263999999.0
2006-05-31 17:28:00,1.56053,1.56056,1.56034,1.56045,333299999.0
2006-05-31 17:29:00,1.56052,1.56064,1.56043,1.56064,282899999.0
2006-05-31 17:30:00,1.56035,1.5606,1.56035,1.56055,301099996.0
2006-05-31 17:31:00,1.56051,1.56058,1.56037,1.5604,422799996.0
2006-05-31 17:32:00,1.56037,1.56056,1.56022,1.56048,326400007.0
2006-05-31 17:33:00,1.56054,1.56063,1.56043,1.56051,246000003.0
2006-05-31 17:34:00,1.56034,1.56048,1.5603,1.56035,134800002.0
2006-05-31 17:35:00,1.56024,1.56044,1.56023,1.56031,242500001.0
2006-05-31 17:36:00,1.56005,1.56038,1.56005,1.56029,316799997.0
2006-05-31 17:37:00,1.56008,1.56035,1.56008,1.56014,238800000.0
2006-05-31 17:38:00,1.56007,1.56018,1.55994,1.56002,350300002.0
2006-05-31 17:39:00,1.56001,1.5601,1.55988,1.56,148700000.0
2006-05-31 17:40:00,1.56005,1.56022,1.55989,1.56015,312300003.0
2006-05-31 17:41:00,1.56027,1.56032,1.56012,1.56012,387099999.0
2006-05-31 17:42:00,1.56025,1.56042,1.56018,1.56036,287400000.0
2006-05-31 17:43:00,1.56033,1.56044,1.56017,1.56017,401600004.0
2006-05-31 17:44:00,1.5602,1.56041,1.56003,1.56032,193200000.0
2006-05-31 17:45:00,1.56021,1.56039,1.56021,1.56033,498999999.0
2006-05-31 17:46:00,1.56029,1.56047,1.56027,1.5603,346799999.0
2006-05-31 17:47:00,1.56036,1.56054,1.56036,1.56053,402900002.0
2006-05-31 17:48:00,1.56059,1.56068,1.56046,1.56059,329700004.0
2006-05-31 17:49:00,1.56057,1.56069,1.56038,1.56051,533799999.0
2006-05-31 17:50:00,1.56064,1.56066,1.5605,1.56058,252999997.0
2006-05-31 17:51:00,1.56051,1.56071,1.56051,1.56067,304300004.0
2006-05-31 17:52:00,1.56062,1.56062,1.56023,1.56034,296300000.0
2006-05-31 17:53:00,1.56027,1.56037,1.56009,1.56009,380299999.0
2006-05-31 17:54:00,1.56016,1.56037,1.56012,1.56029,278900003.0
2006-05-31 17:55:00,1.56039,1.56046,1.56034,1.56034,136599999.0
2006-05-31 17:56:00,1.56043,1.56045,1.56022,1.56022,194800002.0
2006-05-31 17:57:00,1.56026,1.56036,1.56024,1.56034,86200000.0
2006-05-31 17:58:00,1.56027,1.56042,1.56011,1.56022,199300002.0
2006-05-31 17:59:00,1.55999,1.56026,1.55999,1.56011,306400004.0
2006-05-31 18:00:00,1.56031,1.56036,1.56024,1.56029,311100002.0
2006-05-31 18:01:00,1.5604,1.5605,1.5604,1.5605,1604099990.0
2006-05-31 18:02:00,1.5606,1.5606,1.5604,1.5604,1604099990.0
2006-05-31 18:03:00,1.5605,1.5605,1.5604,1.5605,1604099990.0
2006-05-31 18:04:00,1.5606,1.5607,1.5606,1.5607,1604099990.0
2006-05-31 18:05:00,1.5606,1.5606,1.5605,1.5605,1604099990.0
2006-05-31 18:07:00,1.5604,1.5606,1.5604,1.5606,1604099990.0
2006-05-31 18:08:00,1.5607,1.5607,1.5606,1.5607,1604099990.0
2006-05-31 18:09:00,1.56048,1.56063,1.56019,1.56056,1604099990.0
2006-05-31 18:10:00,1.56058,1.56063,1.5604,1.56053,2132799999.0
2006-05-31 18:11:00,1.56043,1.5606,1.56033,1.56048,1527799995.0
2006-05-31 18:12:00,1.56054,1.56068,1.56049,1.5606,1846900006.0
2006-05-31 18:13:00,1.56061,1.56067,1.56042,1.56055,1341600004.0
2006-05-31 18:14:00,1.5606,1.5607,1.5606,1.5607,875600008.0
2006-05-31 18:15:00,1.56067,1.56076,1.56053,1.56071,875600008.0
2006-05-31 18:16:00,1.5606,1.5607,1.5606,1.5606,1649899996.0
2006-05-31 18:17:00,1.56061,1.56069,1.56039,1.56064,1649899996.0
2006-05-31 18:18:00,1.56036,1.56073,1.56036,1.56067,739600001.0
2006-05-31 18:19:00,1.56066,1.56078,1.56048,1.56065,2066800003.0
2006-05-31 18:20:00,1.5607,1.56071,1.56049,1.56054,2100000002.0
2006-05-31 18:21:00,1.56064,1.56075,1.5605,1.56063,861300003.0
2006-05-31 18:22:00,1.56051,1.56065,1.56049,1.56065,899400004.0
2006-05-31 18:23:00,1.5606,1.5607,1.5606,1.5607,1258300012.0
2006-05-31 18:24:00,1.5606,1.5606,1.5606,1.5606,1258300012.0
2006-05-31 18:25:00,1.5605,1.5606,1.5605,1.5605,1258300012.0
2006-05-31 18:26:00,1.5606,1.5606,1.5605,1.5606,1258300012.0
2006-05-31 18:27:00,1.56055,1.56065,1.5603,1.56049,1258300012.0
2006-05-31 18:28:00,1.5607,1.5607,1.5605,1.5605,1853200000.0
2006-05-31 18:29:00,1.5605,1.56055,1.56038,1.5604,1853200000.0
2006-05-31 18:30:00,1.56035,1.5606,1.56035,1.56055,956100011.0
2006-05-31 18:31:00,1.56049,1.56063,1.56046,1.56061,1188299992.0
2006-05-31 18:32:00,1.56059,1.56062,1.56032,1.56032,1376900011.0
2006-05-31 18:33:00,1.56053,1.56053,1.56031,1.56041,2036999998.0
2006-05-31 18:34:00,1.5604,1.5606,1.5604,1.5606,1994500010.0
2006-05-31 18:35:00,1.56054,1.56061,1.56044,1.5606,1994500010.0
2006-05-31 18:36:00,1.56062,1.56076,1.56054,1.56054,1360699996.0
2006-05-31 18:37:00,1.56067,1.56072,1.56052,1.56056,2053500009.0
2006-05-31 18:38:00,1.5605,1.56062,1.56039,1.56057,1422600015.0
2006-05-31 18:39:00,1.56065,1.56074,1.56055,1.56063,1687499999.0
2006-05-31 18:40:00,1.5606,1.5607,1.5605,1.5606,1110499999.0
2006-05-31 18:41:00,1.56038,1.56062,1.56037,1.56048,1110499999.0
2006-05-31 18:42:00,1.56046,1.56059,1.56031,1.56043,1332400008.0
2006-05-31 18:43:00,1.56045,1.56045,1.56027,1.56035,397500000.0
2006-05-31 18:44:00,1.56026,1.56048,1.56009,1.56035,814000005.0
2006-05-31 18:45:00,1.56035,1.5604,1.56011,1.56022,594100005.0
2006-05-31 18:46:00,1.56028,1.56045,1.56018,1.56033,428300004.0
2006-05-31 18:47:00,1.56038,1.5604,1.56022,1.56029,104000000.0
2006-05-31 18:48:00,1.56038,1.56039,1.56017,1.5602,1218900003.0
2006-05-31 18:49:00,1.56033,1.56043,1.56024,1.56043,303799998.0
2006-05-31 18:50:00,1.5603,1.5604,1.56022,1.56037,638600008.0
2006-05-31 18:51:00,1.5604,1.56048,1.56018,1.5602,1191900001.0
2006-05-31 18:52:00,1.56029,1.56045,1.56022,1.56045,1266300020.0
2006-05-31 18:53:00,1.56039,1.56062,1.56031,1.56062,1076500003.0
2006-05-31 18:54:00,1.5606,1.56068,1.56041,1.56051,615899997.0
2006-05-31 18:55:00,1.56066,1.56078,1.56061,1.56061,1771599995.0
2006-05-31 18:56:00,1.56078,1.5608,1.56061,1.5607,1076299996.0
2006-05-31 18:57:00,1.56068,1.56077,1.56058,1.56072,634900001.0
2006-05-31 18:58:00,1.56063,1.56069,1.56038,1.5606,1155999996.0
2006-05-31 18:59:00,1.56046,1.56068,1.56042,1.5606,1630299999.0
2006-05-31 19:00:00,1.56058,1.56065,1.56044,1.56049,335400001.0
2006-05-31 19:01:00,1.56058,1.56065,1.56044,1.56062,442500003.0
2006-05-31 19:02:00,1.56055,1.56065,1.56034,1.56048,715499999.0
2006-05-31 19:03:00,1.5605,1.5606,1.5605,1.5606,331700001.0
2006-05-31 19:04:00,1.5605,1.5606,1.5605,1.5606,303299993.0
2006-05-31 19:05:00,1.56061,1.56061,1.5603,1.56035,749699994.0
2006-05-31 19:06:00,1.56045,1.5605,1.56021,1.56027,1713500000.0
2006-05-31 19:07:00,1.56027,1.56052,1.56022,1.56035,758300000.0
2006-05-31 19:08:00,1.56031,1.56055,1.56031,1.56049,1351600002.0
2006-05-31 19:09:00,1.5605,1.56057,1.56033,1.56036,1446499999.0
2006-05-31 19:10:00,1.56048,1.56064,1.56041,1.56059,1174299997.0
2006-05-31 19:11:00,1.56045,1.56052,1.56028,1.56047,1390000007.0
2006-05-31 19:12:00,1.56034,1.56052,1.56034,1.56048,710800011.0
2006-05-31 19:13:00,1.56045,1.56051,1.5603,1.56039,814099998.0
2006-05-31 19:14:00,1.56042,1.56055,1.56032,1.56047,271399997.0
2006-05-31 19:15:00,1.56048,1.56057,1.56038,1.56055,1333099985.0
2006-05-31 19:16:00,1.56053,1.56067,1.56042,1.56054,638700003.0
2006-05-31 19:17:00,1.56058,1.56062,1.56033,1.56033,1056899992.0
2006-05-31 19:18:00,1.56048,1.56065,1.56041,1.56051,580400002.0
2006-05-31 19:19:00,1.56038,1.56062,1.56038,1.56058,1029300006.0
2006-05-31 19:20:00,1.56051,1.56059,1.56027,1.5605,1057400006.0
2006-05-31 19:21:00,1.56049,1.56063,1.56039,1.56042,1118900004.0
2006-05-31 19:22:00,1.56041,1.56054,1.56037,1.56045,344700000.0
2006-05-31 19:23:00,1.5604,1.56052,1.56028,1.56042,620100003.0
2006-05-31 19:24:00,1.56031,1.56054,1.56031,1.56048,671300001.0
2006-05-31 19:25:00,1.56033,1.56052,1.56029,1.56042,767500005.0
2006-05-31 19:26:00,1.56051,1.56055,1.56035,1.56038,1119699995.0
2006-05-31 19:27:00,1.56043,1.56048,1.56022,1.56029,1150000007.0
2006-05-31 19:28:00,1.5603,1.56049,1.56028,1.56038,253399999.0
2006-05-31 19:29:00,1.56026,1.56048,1.56016,1.56032,829300001.0
2006-05-31 19:30:00,1.5606,1.5606,1.5605,1.5605,1182700004.0
2006-05-31 19:31:00,1.5605,1.5605,1.56025,1.5605,1182700004.0
2006-05-31 19:32:00,1.56042,1.56049,1.56029,1.56029,844000003.0
2006-05-31 19:33:00,1.56039,1.5605,1.56026,1.56026,1045099996.0
2006-05-31 19:34:00,1.5603,1.56047,1.56021,1.5604,1410499998.0
2006-05-31 19:35:00,1.5604,1.56045,1.56012,1.56036,882700007.0
2006-05-31 19:36:00,1.56045,1.56045,1.56012,1.56019,672100002.0
2006-05-31 19:37:00,1.56029,1.56045,1.56029,1.56045,382800002.0
2006-05-31 19:38:00,1.5603,1.56045,1.5603,1.56042,744100002.0
2006-05-31 19:39:00,1.56023,1.56045,1.56017,1.56035,1164399999.0
2006-05-31 19:40:00,1.5604,1.5604,1.56026,1.56026,654900000.0
2006-05-31 19:41:00,1.5603,1.5604,1.5603,1.5604,459000004.0
2006-05-31 19:42:00,1.5604,1.56051,1.56025,1.56046,567800003.0
2006-05-31 19:43:00,1.56047,1.56053,1.56035,1.56045,468499999.0
2006-05-31 19:44:00,1.56048,1.56048,1.56026,1.5603,1155100010.0
2006-05-31 19:45:00,1.56028,1.56045,1.56022,1.56045,292799997.0
2006-05-31 19:46:00,1.56042,1.56049,1.56033,1.56049,749599998.0
2006-05-31 19:47:00,1.56032,1.56059,1.56032,1.56056,220699999.0
2006-05-31 19:48:00,1.56058,1.5606,1.56051,1.56051,631700003.0
2006-05-31 19:49:00,1.56051,1.56059,1.56044,1.56057,1212300003.0
2006-05-31 19:50:00,1.56034,1.56055,1.56034,1.56055,310000000.0
2006-05-31 19:51:00,1.56053,1.56063,1.56046,1.56054,529300000.0
2006-05-31 19:52:00,1.56062,1.56065,1.5605,1.56057,295200001.0
2006-05-31 19:53:00,1.56056,1.56062,1.56042,1.56056,542599999.0
2006-05-31 19:54:00,1.56055,1.56071,1.56055,1.56068,423700008.0
2006-05-31 19:55:00,1.56062,1.56072,1.56039,1.56049,714300011.0
2006-05-31 19:56:00,1.5605,1.56055,1.56028,1.56038,1284199998.0
2006-05-31 19:57:00,1.56038,1.5605,1.56028,1.56045,1361699994.0
2006-05-31 19:58:00,1.5603,1.56059,1.5603,1.56045,1539100006.0
2006-05-31 19:59:00,1.56044,1.56055,1.56033,1.5605,1165700009.0
2006-05-31 20:00:00,1.56052,1.56071,1.56039,1.56049,467599996.0
2006-05-31 20:01:00,1.55997,1.56058,1.55798,1.56054,644400006.0
2006-05-31 20:02:00,1.56046,1.56068,1.56044,1.56058,628800002.0
2006-05-31 20:03:00,1.56053,1.56058,1.56044,1.5605,175100000.0
2006-05-31 20:04:00,1.56046,1.56055,1.5603,1.56045,335700008.0
2006-05-31 20:05:00,1.56046,1.56047,1.56019,1.56024,462599999.0
2006-05-31 20:06:00,1.56039,1.56068,1.56039,1.56068,330900001.0
2006-05-31 20:07:00,1.56073,1.56073,1.56054,1.56068,241200000.0
2006-05-31 20:08:00,1.56062,1.56063,1.5603,1.5603,1131000005.0
2006-05-31 20:09:00,1.56042,1.5606,1.56034,1.56038,453499999.0
2006-05-31 20:10:00,1.56039,1.56039,1.56026,1.56026,232400000.0
2006-05-31 20:11:00,1.56038,1.56045,1.56027,1.56037,916300006.0
2006-05-31 20:12:00,1.56034,1.56042,1.56022,1.56025,229400000.0
2006-05-31 20:13:00,1.5605,1.5605,1.5602,1.5602,580600010.0
2006-05-31 20:14:00,1.56015,1.56028,1.56001,1.56008,580600010.0
2006-05-31 20:15:00,1.56004,1.56009,1.55991,1.55992,1107900003.0
2006-05-31 20:16:00,1.55988,1.56001,1.55964,1.5597,1845699999.0
2006-05-31 20:17:00,1.55975,1.5599,1.55972,1.55985,427300001.0
2006-05-31 20:18:00,1.5599,1.56002,1.55986,1.55996,606700001.0
2006-05-31 20:19:00,1.5601,1.5601,1.5599,1.5599,538300001.0
2006-05-31 20:20:00,1.5598,1.56,1.5598,1.5599,538300001.0
2006-05-31 20:21:00,1.55981,1.55988,1.55964,1.55975,538300001.0
2006-05-31 20:22:00,1.55965,1.55982,1.55965,1.55969,592100000.0
2006-05-31 20:23:00,1.55939,1.55965,1.55936,1.5596,1225100000.0
2006-05-31 20:24:00,1.55968,1.5599,1.55963,1.5597,501100009.0
2006-05-31 20:25:00,1.55968,1.55996,1.55964,1.55985,958300002.0
2006-05-31 20:26:00,1.56003,1.56023,1.56003,1.56016,305400002.0
2006-05-31 20:27:00,1.56009,1.56016,1.5599,1.55999,330500003.0
2006-05-31 20:28:00,1.5603,1.5603,1.5598,1.5599,1831200002.0
2006-05-31 20:29:00,1.55994,1.55995,1.55956,1.55956,1831200002.0
2006-05-31 20:30:00,1.56,1.56,1.5599,1.56,651700001.0
2006-05-31 20:31:00,1.5599,1.56,1.5599,1.56,651700001.0
2006-05-31 20:32:00,1.5601,1.5602,1.56,1.5602,651700001.0
2006-05-31 20:33:00,1.56016,1.5602,1.55989,1.55989,651700001.0
2006-05-31 20:34:00,1.5601,1.56036,1.55995,1.56009,340700003.0
2006-05-31 20:35:00,1.56009,1.56029,1.56006,1.56018,383399997.0
2006-05-31 20:36:00,1.55999,1.56033,1.55987,1.56033,493000002.0
2006-05-31 20:37:00,1.56038,1.56044,1.56016,1.56016,882599993.0
2006-05-31 20:38:00,1.56011,1.5603,1.56009,1.56025,1769300011.0
2006-05-31 20:39:00,1.56021,1.56026,1.56003,1.56003,1082699994.0
2006-05-31 20:40:00,1.5603,1.56041,1.56013,1.56013,1138299999.0
2006-05-31 20:41:00,1.56003,1.56023,1.55966,1.5599,441800005.0
2006-05-31 20:42:00,1.55982,1.56009,1.55979,1.55996,311300001.0
2006-05-31 20:43:00,1.55992,1.56008,1.55979,1.55995,796600001.0
2006-05-31 20:44:00,1.55976,1.56,1.55975,1.5599,1340500004.0
2006-05-31 20:45:00,1.55987,1.56013,1.55987,1.5599,961999999.0
2006-05-31 20:46:00,1.56013,1.56013,1.55977,1.56,245099997.0
2006-05-31 20:47:00,1.5601,1.56014,1.55975,1.55996,549800002.0
2006-05-31 20:48:00,1.55992,1.56016,1.55991,1.56005,1492199998.0
2006-05-31 20:49:00,1.55998,1.56015,1.55987,1.56002,757700008.0
2006-05-31 20:50:00,1.55998,1.56006,1.55977,1.55992,2020699987.0
2006-05-31 20:51:00,1.55974,1.5599,1.55966,1.55985,380300002.0
2006-05-31 20:52:00,1.55986,1.55986,1.55951,1.55957,1647500006.0
2006-05-31 20:53:00,1.55954,1.55974,1.55954,1.55965,1310800004.0
2006-05-31 20:54:00,1.55961,1.55973,1.55949,1.55959,923799998.0
2006-05-31 20:55:00,1.55977,1.55999,1.55956,1.55985,713000001.0
2006-05-31 20:56:00,1.56,1.5602,1.56,1.5602,1886199996.0
2006-05-31 20:57:00,1.5603,1.5603,1.5602,1.5603,1886199996.0
2006-05-31 20:58:00,1.5602,1.5605,1.5602,1.5605,1886199996.0
2006-05-31 20:59:00,1.5606,1.5609,1.5606,1.5607,1886199996.0
2006-05-31 21:00:00,1.5606,1.5613,1.5606,1.5612,1886199996.0
2006-05-31 21:01:00,1.5611,1.5613,1.5611,1.5611,1886199996.0
2006-05-31 21:02:00,1.56104,1.5611,1.56085,1.56091,1886199996.0
2006-05-31 21:03:00,1.561,1.56114,1.5609,1.56097,1372600001.0
2006-05-31 21:04:00,1.56098,1.56111,1.56088,1.56102,201099999.0
2006-05-31 21:05:00,1.56108,1.5613,1.56103,1.56108,915700008.0
2006-05-31 21:06:00,1.56115,1.56132,1.56095,1.56124,595700005.0
2006-05-31 21:07:00,1.56125,1.56127,1.56109,1.56112,452699998.0
2006-05-31 21:08:00,1.56124,1.56132,1.56108,1.56125,495900001.0
2006-05-31 21:09:00,1.56114,1.56128,1.56094,1.56111,352299998.0
2006-05-31 21:10:00,1.5612,1.56124,1.56099,1.56115,1035799999.0
2006-05-31 21:11:00,1.56117,1.56117,1.56096,1.56108,661099993.0
2006-05-31 21:12:00,1.56115,1.56123,1.56097,1.56116,263899999.0
2006-05-31 21:13:00,1.56108,1.56129,1.56104,1.56128,1267800002.0
2006-05-31 21:14:00,1.56127,1.5613,1.5611,1.56122,813099996.0
2006-05-31 21:15:00,1.56121,1.5613,1.56102,1.56115,727699999.0
2006-05-31 21:16:00,1.56092,1.56129,1.56092,1.56112,588000003.0
2006-05-31 21:17:00,1.56109,1.56118,1.56099,1.56102,1477699995.0
2006-05-31 21:18:00,1.56115,1.56124,1.561,1.5611,628499998.0
2006-05-31 21:19:00,1.56125,1.56131,1.5611,1.56113,501100004.0
2006-05-31 21:20:00,1.5614,1.5614,1.5614,1.5614,1835600006.0
2006-05-31 21:21:00,1.5613,1.5614,1.5613,1.5614,1835600006.0
2006-05-31 21:22:00,1.56114,1.56143,1.56105,1.5613,1835600006.0
2006-05-31 21:23:00,1.56128,1.56149,1.56108,1.56123,1219299996.0
2006-05-31 21:24:00,1.56132,1.56134,1.56114,1.56122,579699999.0
2006-05-31 21:25:00,1.56135,1.5614,1.56095,1.56114,1229400002.0
2006-05-31 21:26:00,1.56133,1.56135,1.56121,1.56125,590300003.0
2006-05-31 21:27:00,1.56135,1.56143,1.56127,1.5614,625000006.0
2006-05-31 21:28:00,1.56132,1.56137,1.56119,1.56119,795400005.0
2006-05-31 21:29:00,1.56135,1.5614,1.56121,1.56127,441599999.0
2006-05-31 21:30:00,1.56133,1.56133,1.56115,1.56115,387399999.0
2006-05-31 21:31:00,1.5613,1.5613,1.56112,1.5613,702199998.0
2006-05-31 21:32:00,1.56135,1.56143,1.56117,1.56117,1831300003.0
2006-05-31 21:33:00,1.56137,1.56145,1.56126,1.5613,171900000.0
2006-05-31 21:34:00,1.5614,1.56145,1.56128,1.5613,1322300013.0
2006-05-31 21:35:00,1.56131,1.56148,1.56129,1.56144,1270899995.0
2006-05-31 21:36:00,1.56129,1.5615,1.56126,1.56145,423199998.0
2006-05-31 21:37:00,1.56142,1.56156,1.56133,1.56144,460300002.0
2006-05-31 21:38:00,1.56143,1.56158,1.56131,1.56148,376400005.0
2006-05-31 21:39:00,1.56136,1.56146,1.56134,1.56144,150199999.0
2006-05-31 21:40:00,1.56133,1.56149,1.56129,1.56142,571899997.0
2006-05-31 21:41:00,1.56138,1.56145,1.5612,1.56132,506000002.0
2006-05-31 21:42:00,1.56145,1.5615,1.56129,1.56129,536800006.0
2006-05-31 21:43:00,1.56135,1.56152,1.56132,1.56145,1230200012.0
2006-05-31 21:44:00,1.5614,1.56148,1.56128,1.5614,1246100002.0
2006-05-31 21:45:00,1.56123,1.56144,1.56123,1.56135,550499998.0
2006-05-31 21:46:00,1.56131,1.5614,1.5611,1.56129,1142899999.0
2006-05-31 21:47:00,1.56116,1.56138,1.56116,1.5613,1459000014.0
2006-05-31 21:48:00,1.56127,1.56137,1.56115,1.56128,499200004.0
2006-05-31 21:49:00,1.56131,1.56131,1.56103,1.56104,1156700004.0
2006-05-31 21:50:00,1.56128,1.56134,1.56112,1.56122,285600000.0
2006-05-31 21:51:00,1.56135,1.56138,1.56119,1.56123,628900002.0
2006-05-31 21:52:00,1.56139,1.5614,1.5611,1.56111,1483800007.0
2006-05-31 21:53:00,1.56123,1.56138,1.56119,1.56135,585600009.0
2006-05-31 21:54:00,1.56137,1.56153,1.56127,1.56137,189500000.0
2006-05-31 21:55:00,1.56129,1.56132,1.56112,1.56119,469899991.0
2006-05-31 21:56:00,1.56135,1.56135,1.56112,1.56118,596599999.0
2006-05-31 21:57:00,1.56122,1.56137,1.56122,1.56135,451699995.0
2006-05-31 21:58:00,1.56133,1.56133,1.56116,1.56116,734999998.0
2006-05-31 21:59:00,1.56102,1.56123,1.56102,1.56115,1038300003.0
2006-05-31 22:00:00,1.56109,1.56135,1.56107,1.56122,587299999.0
2006-05-31 22:01:00,1.56122,1.56132,1.56122,1.56122,249199999.0
2006-05-31 22:02:00,1.56129,1.56139,1.56105,1.56105,1414399997.0
2006-05-31 22:03:00,1.5613,1.56133,1.5611,1.56128,446199999.0
2006-05-31 22:04:00,1.5613,1.5613,1.5611,1.56121,561299997.0
2006-05-31 22:05:00,1.56121,1.56126,1.56109,1.5612,416400003.0
2006-05-31 22:06:00,1.56122,1.5613,1.5611,1.56119,770000008.0
2006-05-31 22:07:00,1.56103,1.56115,1.56096,1.5611,164800000.0
2006-05-31 22:08:00,1.56115,1.56115,1.56097,1.56101,430200001.0
2006-05-31 22:09:00,1.56116,1.56119,1.56098,1.56104,345500002.0
2006-05-31 22:10:00,1.5612,1.5612,1.561,1.561,217400005.0
2006-05-31 22:11:00,1.56113,1.5612,1.56105,1.56115,292500002.0
2006-05-31 22:12:00,1.5612,1.5612,1.56104,1.56105,791500000.0
2006-05-31 22:13:00,1.56108,1.56115,1.56091,1.56113,201300002.0
2006-05-31 22:14:00,1.56117,1.56126,1.56107,1.56112,228800004.0
2006-05-31 22:15:00,1.5612,1.56137,1.56101,1.56106,770599997.0
2006-05-31 22:16:00,1.56117,1.56122,1.56104,1.56105,319500002.0
2006-05-31 22:17:00,1.56121,1.56132,1.56114,1.56132,291499999.0
2006-05-31 22:18:00,1.5612,1.56125,1.56105,1.56105,196499998.0
2006-05-31 22:19:00,1.5612,1.56125,1.56098,1.56112,341200003.0
2006-05-31 22:20:00,1.56123,1.5613,1.56104,1.5612,295299998.0
2006-05-31 22:21:00,1.56117,1.56127,1.56109,1.56113,291600000.0
2006-05-31 22:22:00,1.5612,1.56127,1.56108,1.56111,844500006.0
2006-05-31 22:23:00,1.56119,1.56126,1.56108,1.56118,321700000.0
2006-05-31 22:24:00,1.56115,1.5612,1.56096,1.56096,299900003.0
2006-05-31 22:25:00,1.56117,1.56117,1.56084,1.56084,758300009.0
2006-05-31 22:26:00,1.56083,1.56122,1.56083,1.56098,726500012.0
2006-05-31 22:27:00,1.56105,1.56128,1.56086,1.5611,301800000.0
2006-05-31 22:28:00,1.56118,1.56134,1.56102,1.56111,555199998.0
2006-05-31 22:29:00,1.56118,1.56137,1.56117,1.56135,668100004.0
2006-05-31 22:30:00,1.56113,1.5614,1.56109,1.56126,1045600002.0
2006-05-31 22:31:00,1.56104,1.56128,1.56095,1.56128,201800001.0
2006-05-31 22:32:00,1.56115,1.5613,1.56115,1.5613,248699998.0
2006-05-31 22:33:00,1.56128,1.56139,1.5611,1.56131,203199999.0
2006-05-31 22:34:00,1.56138,1.56141,1.56112,1.56112,409199997.0
2006-05-31 22:35:00,1.56123,1.56131,1.56115,1.56118,136500001.0
2006-05-31 22:36:00,1.56122,1.56135,1.56116,1.5613,555800007.0
2006-05-31 22:37:00,1.56117,1.56136,1.56111,1.56133,355700000.0
2006-05-31 22:38:00,1.56115,1.56141,1.56114,1.5614,492300008.0
2006-05-31 22:39:00,1.56114,1.56137,1.56105,1.56128,759600002.0
2006-05-31 22:40:00,1.56114,1.56144,1.56111,1.56127,915700012.0
2006-05-31 22:41:00,1.5613,1.56141,1.56111,1.56126,706600001.0
2006-05-31 22:42:00,1.56123,1.56149,1.56123,1.56143,577399999.0
2006-05-31 22:43:00,1.56118,1.56144,1.56106,1.56142,1185700004.0
2006-05-31 22:44:00,1.56125,1.56137,1.56111,1.56135,377400000.0
2006-05-31 22:45:00,1.56139,1.56142,1.56117,1.56117,187000002.0
2006-05-31 22:46:00,1.56133,1.56133,1.56097,1.56097,126800000.0
2006-05-31 22:47:00,1.5612,1.56123,1.56102,1.56103,120600000.0
2006-05-31 22:48:00,1.56103,1.56127,1.56098,1.56109,397000003.0
2006-05-31 22:49:00,1.56135,1.56136,1.56111,1.56111,774100008.0
2006-05-31 22:50:00,1.56113,1.56126,1.56096,1.56113,320300001.0
2006-05-31 22:51:00,1.56109,1.56132,1.56106,1.56132,525400004.0
2006-05-31 22:52:00,1.56135,1.56136,1.56102,1.56114,499199999.0
2006-05-31 22:53:00,1.5613,1.56147,1.56118,1.56139,343900004.0
2006-05-31 22:54:00,1.56134,1.56146,1.56121,1.5614,443799997.0
2006-05-31 22:55:00,1.56145,1.56145,1.56121,1.56121,227400002.0
2006-05-31 22:56:00,1.5613,1.56151,1.56116,1.56116,393199996.0
2006-05-31 22:57:00,1.56126,1.56138,1.56114,1.56117,336600002.0
2006-05-31 22:58:00,1.56124,1.56138,1.56117,1.56122,250100002.0
2006-05-31 22:59:00,1.56104,1.5613,1.56085,1.56115,547200010.0
2006-05-31 23:00:00,1.5611,1.56115,1.56075,1.56083,170300000.0
2006-05-31 23:01:00,1.56112,1.56137,1.56072,1.5608,258799997.0
2006-05-31 23:02:00,1.56106,1.5614,1.56087,1.56114,426500002.0
2006-05-31 23:03:00,1.56105,1.56136,1.5608,1.56117,238800000.0
2006-05-31 23:04:00,1.56119,1.5614,1.56094,1.56121,320700003.0
2006-05-31 23:05:00,1.56117,1.56147,1.56096,1.56126,311600001.0
2006-05-31 23:06:00,1.56085,1.56136,1.56073,1.56116,224000000.0
2006-05-31 23:07:00,1.56112,1.56129,1.56105,1.56128,266400002.0
2006-05-31 23:08:00,1.5611,1.56158,1.56094,1.56154,399099997.0
2006-05-31 23:09:00,1.5614,1.56152,1.56092,1.56111,326400006.0
2006-05-31 23:10:00,1.56068,1.5613,1.56068,1.56101,322599999.0
2006-05-31 23:11:00,1.5612,1.56137,1.56067,1.56115,415900001.0
2006-05-31 23:12:00,1.56085,1.56131,1.56082,1.56131,171600003.0
2006-05-31 23:13:00,1.56125,1.56125,1.56075,1.56084,337799998.0
2006-05-31 23:14:00,1.56069,1.56108,1.56049,1.5606,454500000.0
2006-05-31 23:15:00,1.56083,1.56126,1.56062,1.56065,298899999.0
2006-05-31 23:16:00,1.56102,1.56115,1.56063,1.56095,344699996.0
2006-05-31 23:17:00,1.56062,1.56086,1.56041,1.56042,471400001.0
2006-05-31 23:18:00,1.56078,1.561,1.5604,1.56065,254099999.0
2006-05-31 23:19:00,1.56097,1.56124,1.56036,1.56036,284400002.0
2006-05-31 23:20:00,1.56056,1.56124,1.56047,1.56096,240500001.0
2006-05-31 23:21:00,1.56074,1.56109,1.56049,1.56068,310800000.0
2006-05-31 23:22:00,1.5609,1.56125,1.56067,1.56074,351000002.0
2006-05-31 23:23:00,1.56101,1.56118,1.56055,1.56063,194099996.0
2006-05-31 23:24:00,1.5606,1.56125,1.56045,1.56108,296499998.0
2006-05-31 23:25:00,1.5611,1.56116,1.56086,1.561,577499997.0
2006-05-31 23:26:00,1.56082,1.56133,1.56079,1.56124,451999996.0
2006-05-31 23:27:00,1.56054,1.56094,1.56038,1.56049,351100000.0
2006-05-31 23:28:00,1.56094,1.56138,1.56074,1.56075,317100001.0
2006-05-31 23:29:00,1.56042,1.56137,1.56042,1.56113,448100000.0
2006-05-31 23:30:00,1.56084,1.56122,1.56062,1.56093,249299999.0
2006-05-31 23:31:00,1.56101,1.5612,1.56068,1.56093,433000006.0
2006-05-31 23:32:00,1.56045,1.56133,1.56045,1.56102,327000001.0
2006-05-31 23:33:00,1.56088,1.56111,1.5608,1.561,445900000.0
2006-05-31 23:34:00,1.56092,1.56114,1.56087,1.56105,354700002.0
2006-05-31 23:35:00,1.56103,1.5613,1.56089,1.56105,435500005.0
2006-05-31 23:36:00,1.56105,1.5612,1.56092,1.5612,383499999.0
2006-05-31 23:37:00,1.56111,1.56133,1.56091,1.56118,222900000.0
2006-05-31 23:38:00,1.56078,1.56133,1.56059,1.5611,316099997.0
2006-05-31 23:39:00,1.56102,1.56124,1.56078,1.56103,569700003.0
2006-05-31 23:40:00,1.56062,1.5615,1.56054,1.56126,339799999.0
2006-05-31 23:41:00,1.56105,1.56119,1.56037,1.56087,399400006.0
2006-05-31 23:42:00,1.56096,1.56146,1.56085,1.56129,355300000.0
2006-05-31 23:43:00,1.56131,1.5615,1.56069,1.56078,300200007.0
2006-05-31 23:44:00,1.56088,1.56108,1.56075,1.56098,290599999.0
2006-05-31 23:45:00,1.56115,1.56123,1.56092,1.56107,556400001.0
2006-05-31 23:46:00,1.5608,1.56126,1.56061,1.56102,284199999.0
2006-05-31 23:47:00,1.56096,1.56132,1.56091,1.56095,267800003.0
2006-05-31 23:48:00,1.56085,1.5612,1.56083,1.56098,228800000.0
2006-05-31 23:49:00,1.56119,1.56119,1.56054,1.56055,163499999.0
2006-05-31 23:50:00,1.56103,1.56119,1.5609,1.56108,467700002.0
2006-05-31 23:51:00,1.56132,1.56132,1.56063,1.56073,358800004.0
2006-05-31 23:52:00,1.56075,1.56116,1.5605,1.56092,476700003.0
2006-05-31 23:53:00,1.56085,1.56133,1.56085,1.5613,369600010.0
2006-05-31 23:54:00,1.56097,1.56119,1.56049,1.5606,189800001.0
2006-05-31 23:55:00,1.5607,1.56115,1.56056,1.56109,354799998.0
2006-05-31 23:56:00,1.56097,1.56114,1.56027,1.56068,155100002.0
2006-05-31 23:57:00,1.56064,1.56086,1.56039,1.56043,352400000.0
2006-05-31 23:58:00,1.56021,1.56088,1.56021,1.56063,291600001.0
2006-05-31 23:59:00,1.56101,1.56101,1.56084,1.56085,21200000.0
2006-06-01 00:00:00,1.56047,1.56057,1.56041,1.56041,287600006.0
2006-06-01 00:01:00,1.56032,1.56052,1.56031,1.56052,86099999.0
2006-06-01 00:02:00,1.56042,1.56048,1.56028,1.5603,136599999.0
2006-06-01 00:03:00,1.56035,1.56045,1.56035,1.56045,100600000.0
2006-06-01 00:04:00,1.56036,1.56044,1.56015,1.5602,351500004.0
2006-06-01 00:05:00,1.56009,1.56025,1.55994,1.56025,159399999.0
2006-06-01 00:06:00,1.56026,1.56026,1.56004,1.56024,198300002.0
2006-06-01 00:07:00,1.56024,1.56033,1.56012,1.56024,248500003.0
2006-06-01 00:08:00,1.55997,1.5601,1.55997,1.56008,143199999.0
2006-06-01 00:09:00,1.5601,1.56016,1.55993,1.55993,232599997.0
2006-06-01 00:10:00,1.56002,1.56008,1.5599,1.56006,190799998.0
2006-06-01 00:11:00,1.56013,1.56015,1.55999,1.56001,323000000.0
2006-06-01 00:12:00,1.55993,1.56013,1.55993,1.56013,159699998.0
2006-06-01 00:13:00,1.56015,1.56015,1.55992,1.55992,170000002.0
2006-06-01 00:14:00,1.56008,1.5601,1.55995,1.55999,154200002.0
2006-06-01 00:15:00,1.56,1.5601,1.56,1.5601,94200002.0
2006-06-01 00:16:00,1.56,1.5601,1.56,1.5601,60700000.0
2006-06-01 00:17:00,1.5601,1.56018,1.55988,1.55999,249399999.0
2006-06-01 00:18:00,1.56005,1.56016,1.55985,1.56009,306899999.0
2006-06-01 00:19:00,1.5601,1.56015,1.5601,1.56015,12000000.0
2006-06-01 00:20:00,1.56011,1.56018,1.55996,1.5601,293800000.0
2006-06-01 00:21:00,1.56012,1.56019,1.55997,1.55998,257300001.0
2006-06-01 00:22:00,1.56012,1.56012,1.55996,1.55998,122300000.0
2006-06-01 00:23:00,1.5599,1.56,1.55984,1.55997,164600000.0
2006-06-01 00:24:00,1.56,1.56008,1.55977,1.55977,302999998.0
2006-06-01 00:25:00,1.56001,1.56006,1.55987,1.55999,213100003.0
2006-06-01 00:26:00,1.5599,1.56009,1.5599,1.56009,378699998.0
2006-06-01 00:27:00,1.5599,1.56,1.5599,1.56,20000000.0
2006-06-01 00:28:00,1.55998,1.56005,1.55984,1.55997,335699997.0
2006-06-01 00:29:00,1.5599,1.56,1.5599,1.56,59700000.0
2006-06-01 00:30:00,1.55998,1.56005,1.55983,1.5599,303500000.0
2006-06-01 00:31:00,1.55991,1.56008,1.55991,1.55991,138999999.0
2006-06-01 00:32:00,1.55985,1.55998,1.55984,1.55997,71400001.0
2006-06-01 00:33:00,1.56,1.56021,1.56,1.56013,304999999.0
2006-06-01 00:34:00,1.56002,1.56021,1.56,1.56018,417400003.0
2006-06-01 00:35:00,1.5602,1.5602,1.5601,1.5601,50300001.0
2006-06-01 00:36:00,1.56022,1.56022,1.56014,1.56014,43499999.0
2006-06-01 00:37:00,1.56008,1.56018,1.56008,1.56016,108900000.0
2006-06-01 00:38:00,1.56014,1.56022,1.56014,1.56022,32000000.0
2006-06-01 00:39:00,1.5601,1.5602,1.5601,1.5602,32800000.0
2006-06-01 00:40:00,1.5602,1.56028,1.56009,1.56016,349300000.0
2006-06-01 00:41:00,1.56018,1.56025,1.56012,1.5602,30400000.0
2006-06-01 00:42:00,1.5601,1.56025,1.56005,1.56018,351299997.0
2006-06-01 00:43:00,1.56008,1.56025,1.55997,1.56025,363100000.0
2006-06-01 00:44:00,1.56015,1.56027,1.55996,1.5601,203499999.0
2006-06-01 00:45:00,1.56018,1.56018,1.55996,1.55996,233300000.0
2006-06-01 00:46:00,1.56005,1.56015,1.55992,1.56,293300000.0
2006-06-01 00:47:00,1.56015,1.56015,1.56005,1.56005,119699999.0
2006-06-01 00:48:00,1.56015,1.56018,1.56002,1.56002,310900002.0
2006-06-01 00:49:00,1.56003,1.56015,1.55991,1.5601,195600002.0
2006-06-01 00:50:00,1.56004,1.56015,1.55996,1.56015,371599991.0
2006-06-01 00:51:00,1.5598,1.56015,1.5598,1.56015,136100000.0
2006-06-01 00:52:00,1.56016,1.56022,1.55999,1.56013,479200000.0
2006-06-01 00:53:00,1.55994,1.56015,1.55991,1.55997,135800000.0
2006-06-01 00:54:00,1.56007,1.56019,1.5599,1.55995,300800000.0
2006-06-01 00:55:00,1.56003,1.56019,1.55997,1.56008,218400000.0
2006-06-01 00:56:00,1.56015,1.5602,1.56,1.56009,111300000.0
2006-06-01 00:57:00,1.55994,1.56027,1.55994,1.56018,408300000.0
2006-06-01 00:58:00,1.56017,1.56025,1.55996,1.56013,181300003.0
2006-06-01 00:59:00,1.5601,1.56022,1.55994,1.5601,65700002.0
2006-06-01 01:00:00,1.56017,1.56025,1.56003,1.5601,290800002.0
2006-06-01 01:01:00,1.5601,1.5604,1.56003,1.5604,419399999.0
2006-06-01 01:02:00,1.56035,1.5605,1.56035,1.5605,173799998.0
2006-06-01 01:03:00,1.56021,1.5605,1.56021,1.5605,84600001.0
2006-06-01 01:04:00,1.56048,1.56053,1.56025,1.56037,476499997.0
2006-06-01 01:05:00,1.56047,1.56055,1.56031,1.56031,487799996.0
2006-06-01 01:06:00,1.56066,1.56111,1.56066,1.56087,284499998.0
2006-06-01 01:07:00,1.56112,1.56113,1.56059,1.56072,472500000.0
2006-06-01 01:08:00,1.56053,1.56067,1.56046,1.56058,229300000.0
2006-06-01 01:09:00,1.56041,1.5606,1.56032,1.56052,335600002.0
2006-06-01 01:10:00,1.56036,1.56044,1.56017,1.56025,233700001.0
2006-06-01 01:11:00,1.5603,1.5603,1.56025,1.56025,29600000.0
2006-06-01 01:12:00,1.56022,1.56027,1.56001,1.56001,288200001.0
2006-06-01 01:13:00,1.56011,1.56026,1.55997,1.56015,245400005.0
2006-06-01 01:14:00,1.56027,1.56043,1.56019,1.56033,398900001.0
2006-06-01 01:15:00,1.56029,1.56036,1.56012,1.56027,369400000.0
2006-06-01 01:16:00,1.5602,1.5602,1.56005,1.56005,143700004.0
2006-06-01 01:17:00,1.56014,1.56036,1.55985,1.56011,381700001.0
2006-06-01 01:18:00,1.56023,1.5604,1.56013,1.56021,289599999.0
2006-06-01 01:19:00,1.5602,1.56028,1.56002,1.56028,417499999.0
2006-06-01 01:20:00,1.56027,1.56037,1.56017,1.56036,555199999.0
2006-06-01 01:21:00,1.56032,1.5604,1.56021,1.56039,490899998.0
2006-06-01 01:22:00,1.56033,1.56039,1.56016,1.56031,308800006.0
2006-06-01 01:23:00,1.56035,1.56035,1.56025,1.56025,32000000.0
2006-06-01 01:24:00,1.56017,1.56031,1.56003,1.56017,229800002.0
2006-06-01 01:25:00,1.5603,1.5603,1.55993,1.56006,253099999.0
2006-06-01 01:26:00,1.56016,1.5603,1.56011,1.5602,269699999.0
2006-06-01 01:27:00,1.56006,1.56026,1.56006,1.56024,332300006.0
2006-06-01 01:28:00,1.56008,1.56028,1.56007,1.56028,204400002.0
2006-06-01 01:29:00,1.56033,1.56043,1.56024,1.56025,101399999.0
2006-06-01 01:30:00,1.56048,1.56048,1.56029,1.56029,32800000.0
2006-06-01 01:31:00,1.56032,1.56042,1.56022,1.56035,253799999.0
2006-06-01 01:32:00,1.5604,1.5604,1.56016,1.56032,400199996.0
2006-06-01 01:33:00,1.56053,1.56083,1.56049,1.56061,295800001.0
2006-06-01 01:34:00,1.56023,1.5606,1.56023,1.56057,336700001.0
2006-06-01 01:35:00,1.5603,1.56045,1.5603,1.56045,69600000.0
2006-06-01 01:36:00,1.56037,1.56049,1.56029,1.56033,259600004.0
2006-06-01 01:37:00,1.56042,1.56048,1.5603,1.56034,216299999.0
2006-06-01 01:38:00,1.5605,1.56053,1.56033,1.56049,488200000.0
2006-06-01 01:39:00,1.56035,1.56053,1.5603,1.56044,262399998.0
2006-06-01 01:40:00,1.56049,1.56068,1.56039,1.56047,361100008.0
2006-06-01 01:41:00,1.56058,1.56058,1.56037,1.56041,246299997.0
2006-06-01 01:42:00,1.56046,1.56063,1.56046,1.56057,224599999.0
2006-06-01 01:43:00,1.56057,1.56057,1.56039,1.56039,180500002.0
2006-06-01 01:44:00,1.56047,1.56053,1.56047,1.56053,28200000.0
2006-06-01 01:45:00,1.56053,1.56053,1.5602,1.56049,173200002.0
2006-06-01 01:46:00,1.5603,1.56048,1.56028,1.56048,427300001.0
2006-06-01 01:47:00,1.56045,1.56045,1.5603,1.5603,181300000.0
2006-06-01 01:48:00,1.5604,1.56051,1.56032,1.56045,258899998.0
2006-06-01 01:49:00,1.56035,1.5605,1.56023,1.56036,379900003.0
2006-06-01 01:50:00,1.56046,1.56053,1.56038,1.56051,228599992.0
2006-06-01 01:51:00,1.56046,1.56063,1.56033,1.56058,289300001.0
2006-06-01 01:52:00,1.56041,1.56062,1.56037,1.56052,496099999.0
2006-06-01 01:53:00,1.56045,1.56055,1.56033,1.56048,133900000.0
2006-06-01 01:54:00,1.56055,1.56062,1.56032,1.56055,221000002.0
2006-06-01 01:55:00,1.56049,1.56067,1.56039,1.56047,288399998.0
2006-06-01 01:56:00,1.5606,1.56065,1.56044,1.56057,345700002.0
2006-06-01 01:57:00,1.56055,1.56072,1.56055,1.56061,128099999.0
2006-06-01 01:58:00,1.56067,1.56071,1.56043,1.56044,260500004.0
2006-06-01 01:59:00,1.56067,1.56088,1.56055,1.56078,281899999.0
2006-06-01 02:00:00,1.56074,1.56083,1.56052,1.56073,237200001.0
2006-06-01 02:01:00,1.5608,1.56085,1.56064,1.56085,193600001.0
2006-06-01 02:02:00,1.56065,1.56084,1.5606,1.56069,152499998.0
2006-06-01 02:03:00,1.56065,1.56084,1.56065,1.56071,311200005.0
2006-06-01 02:04:00,1.56058,1.56065,1.56043,1.56065,445599997.0
2006-06-01 02:05:00,1.56071,1.56087,1.56059,1.56067,277799999.0
2006-06-01 02:06:00,1.56093,1.56107,1.56093,1.56102,246000004.0
2006-06-01 02:07:00,1.56097,1.56116,1.56088,1.5611,374699998.0
2006-06-01 02:08:00,1.56102,1.56115,1.56065,1.56083,278900002.0
2006-06-01 02:09:00,1.56095,1.56095,1.56077,1.5608,241899996.0
2006-06-01 02:10:00,1.5608,1.5609,1.5608,1.5609,101400002.0
2006-06-01 02:11:00,1.56087,1.56087,1.56055,1.5606,284300000.0
2006-06-01 02:12:00,1.56076,1.56085,1.56067,1.56075,300500001.0
2006-06-01 02:13:00,1.56074,1.56084,1.56067,1.56071,371700001.0
2006-06-01 02:14:00,1.56082,1.56092,1.56074,1.56086,210100001.0
2006-06-01 02:15:00,1.56075,1.5609,1.56067,1.5608,239699995.0
2006-06-01 02:16:00,1.56058,1.56074,1.56057,1.56071,44700000.0
2006-06-01 02:17:00,1.56066,1.5608,1.56054,1.56063,132100000.0
2006-06-01 02:18:00,1.5607,1.5607,1.5606,1.5606,79100000.0
2006-06-01 02:19:00,1.56076,1.56078,1.56076,1.56078,64699999.0
2006-06-01 02:20:00,1.56069,1.56078,1.56061,1.56065,134199999.0
2006-06-01 02:21:00,1.56084,1.56092,1.5607,1.56075,306800004.0
2006-06-01 02:22:00,1.56072,1.56091,1.56072,1.56085,322700003.0
2006-06-01 02:23:00,1.56081,1.56082,1.56059,1.56065,305900001.0
2006-06-01 02:24:00,1.56079,1.56091,1.5607,1.5609,297100002.0
2006-06-01 02:25:00,1.56073,1.56082,1.56062,1.56079,250100000.0
2006-06-01 02:26:00,1.56075,1.56075,1.56065,1.56065,99900001.0
2006-06-01 02:27:00,1.5607,1.56078,1.56052,1.56065,134300000.0
2006-06-01 02:28:00,1.56049,1.56079,1.56049,1.56067,277100003.0
2006-06-01 02:29:00,1.56067,1.5608,1.5605,1.5607,315500002.0
2006-06-01 02:30:00,1.56046,1.56083,1.56046,1.56083,387200001.0
2006-06-01 02:31:00,1.56086,1.56086,1.56051,1.56071,258000000.0
2006-06-01 02:32:00,1.56072,1.56086,1.56068,1.56083,280300002.0
2006-06-01 02:33:00,1.56056,1.56069,1.56054,1.56061,138899997.0
2006-06-01 02:34:00,1.5606,1.56075,1.56023,1.56074,485800001.0
2006-06-01 02:35:00,1.56098,1.56105,1.56059,1.56092,467900003.0
2006-06-01 02:36:00,1.56111,1.56117,1.56073,1.56073,197199996.0
2006-06-01 02:37:00,1.56064,1.56094,1.56048,1.56055,340799999.0
2006-06-01 02:38:00,1.56047,1.56067,1.56036,1.56047,341600002.0
2006-06-01 02:39:00,1.56043,1.5605,1.56029,1.56037,524600000.0
2006-06-01 02:40:00,1.56049,1.56069,1.56035,1.56058,472100002.0
2006-06-01 02:41:00,1.56057,1.56065,1.56038,1.56042,277299998.0
2006-06-01 02:42:00,1.5606,1.56065,1.56044,1.5605,199400002.0
2006-06-01 02:43:00,1.56065,1.56065,1.5606,1.5606,103900003.0
2006-06-01 02:44:00,1.5606,1.56065,1.56052,1.56059,40400000.0
2006-06-01 02:45:00,1.56054,1.56068,1.56054,1.56068,161200001.0
2006-06-01 02:46:00,1.56054,1.56076,1.56049,1.56057,189700000.0
2006-06-01 02:47:00,1.56068,1.56084,1.56054,1.56073,358600004.0
2006-06-01 02:48:00,1.56075,1.56078,1.56059,1.5606,247399997.0
2006-06-01 02:49:00,1.56059,1.5608,1.56055,1.56072,285600000.0
2006-06-01 02:50:00,1.56074,1.56081,1.56067,1.56073,91800001.0
2006-06-01 02:51:00,1.56086,1.56087,1.56068,1.56068,344500002.0
2006-06-01 02:52:00,1.5607,1.56081,1.56063,1.56066,176200002.0
2006-06-01 02:53:00,1.56073,1.56082,1.56059,1.56079,247600003.0
2006-06-01 02:54:00,1.56082,1.56092,1.56056,1.56056,245700006.0
2006-06-01 02:55:00,1.56061,1.56077,1.56055,1.56058,233100004.0
2006-06-01 02:56:00,1.56072,1.56078,1.56054,1.56064,302599998.0
2006-06-01 02:57:00,1.56067,1.56082,1.5606,1.56064,358100001.0
2006-06-01 02:58:00,1.56068,1.56075,1.56052,1.56052,309000000.0
2006-06-01 02:59:00,1.56068,1.56072,1.56058,1.56058,189500001.0
2006-06-01 03:00:00,1.56051,1.56066,1.56051,1.56057,256300003.0
2006-06-01 03:01:00,1.56056,1.56076,1.56054,1.56067,532000002.0
2006-06-01 03:02:00,1.56043,1.56063,1.56017,1.56038,333100001.0
2006-06-01 03:03:00,1.56047,1.56064,1.56035,1.56056,339600002.0
2006-06-01 03:04:00,1.56065,1.56138,1.56062,1.56134,413200001.0
2006-06-01 03:05:00,1.56113,1.56113,1.56081,1.56084,257500002.0
2006-06-01 03:06:00,1.56102,1.56108,1.56099,1.56101,82999999.0
2006-06-01 03:07:00,1.56105,1.56118,1.5609,1.56104,139999999.0
2006-06-01 03:08:00,1.56094,1.56109,1.56086,1.56097,180399999.0
2006-06-01 03:09:00,1.56106,1.56124,1.56089,1.56089,406799999.0
2006-06-01 03:10:00,1.56074,1.56089,1.56054,1.5607,224599996.0
2006-06-01 03:11:00,1.56075,1.56103,1.56066,1.561,260900006.0
2006-06-01 03:12:00,1.56088,1.56102,1.56071,1.56102,304300000.0
2006-06-01 03:13:00,1.56105,1.56115,1.56096,1.56105,217000004.0
2006-06-01 03:14:00,1.56095,1.56107,1.56082,1.561,245299998.0
2006-06-01 03:15:00,1.56087,1.56102,1.56082,1.56089,32000000.0
2006-06-01 03:16:00,1.56078,1.56099,1.56051,1.56065,227200000.0
2006-06-01 03:17:00,1.56068,1.56075,1.56056,1.56067,130100000.0
2006-06-01 03:18:00,1.56058,1.5607,1.56055,1.5606,130799999.0
2006-06-01 03:19:00,1.56075,1.56075,1.56056,1.56056,118699999.0
2006-06-01 03:20:00,1.56068,1.56075,1.56055,1.56067,114000000.0
2006-06-01 03:21:00,1.5606,1.5607,1.5606,1.5607,63099998.0
2006-06-01 03:22:00,1.56067,1.56083,1.56067,1.56071,217999998.0
2006-06-01 03:23:00,1.56088,1.56126,1.56084,1.56106,157199999.0
2006-06-01 03:24:00,1.56114,1.56131,1.56103,1.56131,366299997.0
2006-06-01 03:25:00,1.56128,1.56133,1.56104,1.56109,469700006.0
2006-06-01 03:26:00,1.56113,1.56127,1.56094,1.56094,226799999.0
2006-06-01 03:27:00,1.56112,1.56118,1.56104,1.56106,65299999.0
2006-06-01 03:28:00,1.56121,1.56132,1.56099,1.56099,335800000.0
2006-06-01 03:29:00,1.56112,1.5613,1.56104,1.5612,54299999.0
2006-06-01 03:30:00,1.56114,1.56131,1.56109,1.5612,228100001.0
2006-06-01 03:31:00,1.56105,1.56134,1.56096,1.56133,319999998.0
2006-06-01 03:32:00,1.56131,1.56148,1.56118,1.56137,247300002.0
2006-06-01 03:33:00,1.56147,1.56147,1.56123,1.56133,166300000.0
2006-06-01 03:34:00,1.5614,1.56152,1.5613,1.56145,446599999.0
2006-06-01 03:35:00,1.5613,1.56147,1.5613,1.56137,72700000.0
2006-06-01 03:36:00,1.56125,1.56133,1.5612,1.56127,71300000.0
2006-06-01 03:37:00,1.5612,1.56132,1.56107,1.56118,221799998.0
2006-06-01 03:38:00,1.56139,1.56139,1.56127,1.56127,56900002.0
2006-06-01 03:39:00,1.56131,1.56139,1.56119,1.56131,104200002.0
2006-06-01 03:40:00,1.56135,1.56135,1.56104,1.5611,273600000.0
2006-06-01 03:41:00,1.56122,1.56135,1.56105,1.56135,288499997.0
2006-06-01 03:42:00,1.5613,1.56135,1.56118,1.56122,334300000.0
2006-06-01 03:43:00,1.56125,1.56128,1.56107,1.56107,328500002.0
2006-06-01 03:44:00,1.56128,1.56135,1.56117,1.56128,79100000.0
2006-06-01 03:45:00,1.56124,1.56135,1.56113,1.56124,547000004.0
2006-06-01 03:46:00,1.56114,1.56128,1.56107,1.56128,238000001.0
2006-06-01 03:47:00,1.56123,1.56126,1.56096,1.56096,484199995.0
2006-06-01 03:48:00,1.561,1.56121,1.56094,1.56106,185000003.0
2006-06-01 03:49:00,1.56105,1.5611,1.56092,1.56098,86199999.0
2006-06-01 03:50:00,1.56111,1.56123,1.56098,1.56104,327599997.0
2006-06-01 03:51:00,1.56092,1.56099,1.56083,1.56098,221299997.0
2006-06-01 03:52:00,1.56076,1.56095,1.56075,1.5609,232500002.0
2006-06-01 03:53:00,1.561,1.56112,1.56085,1.56085,192300002.0
2006-06-01 03:54:00,1.561,1.56105,1.561,1.56105,14800000.0
2006-06-01 03:55:00,1.56093,1.56093,1.56075,1.56084,185300003.0
2006-06-01 03:56:00,1.56087,1.561,1.56072,1.56092,226899998.0
2006-06-01 03:57:00,1.56084,1.56103,1.56084,1.56094,75900000.0
2006-06-01 03:58:00,1.5609,1.56107,1.56081,1.56095,190099999.0
2006-06-01 03:59:00,1.56081,1.56098,1.56081,1.56097,380400000.0
2006-06-01 04:00:00,1.56098,1.5611,1.56093,1.5611,325400000.0
2006-06-01 04:01:00,1.56102,1.56113,1.56085,1.56085,316000000.0
2006-06-01 04:02:00,1.56087,1.56102,1.56087,1.561,148299998.0
2006-06-01 04:03:00,1.56077,1.56101,1.56076,1.5609,254700000.0
2006-06-01 04:04:00,1.56095,1.561,1.56095,1.561,91000000.0
2006-06-01 04:05:00,1.56095,1.56102,1.56084,1.56097,298000005.0
2006-06-01 04:06:00,1.56095,1.561,1.56084,1.56094,256600001.0
2006-06-01 04:07:00,1.56095,1.561,1.56071,1.56093,416900001.0
2006-06-01 04:08:00,1.56082,1.56098,1.56074,1.56098,160600001.0
2006-06-01 04:09:00,1.56061,1.56098,1.56061,1.56095,261099999.0
2006-06-01 04:10:00,1.56094,1.56117,1.56094,1.56117,162999996.0
2006-06-01 04:11:00,1.56115,1.56122,1.56098,1.56098,285300003.0
2006-06-01 04:12:00,1.56124,1.56124,1.56106,1.56111,361100001.0
2006-06-01 04:13:00,1.56116,1.56125,1.56107,1.56107,266699998.0
2006-06-01 04:14:00,1.56112,1.56124,1.56111,1.5612,155800000.0
2006-06-01 04:15:00,1.56121,1.56135,1.56115,1.56126,278800003.0
2006-06-01 04:16:00,1.56133,1.56137,1.56106,1.56118,330300006.0
2006-06-01 04:17:00,1.56128,1.5613,1.56111,1.5612,311200002.0
2006-06-01 04:18:00,1.56117,1.5613,1.56117,1.5613,82300000.0
2006-06-01 04:19:00,1.56104,1.56124,1.56102,1.56117,457299996.0
2006-06-01 04:20:00,1.56115,1.56115,1.56087,1.56087,55900000.0
2006-06-01 04:21:00,1.56113,1.56116,1.56095,1.56095,404200005.0
2006-06-01 04:22:00,1.56108,1.56112,1.56088,1.56091,194700003.0
2006-06-01 04:23:00,1.5609,1.56115,1.5609,1.5611,348600003.0
2006-06-01 04:24:00,1.5611,1.5611,1.56085,1.56085,218600003.0
2006-06-01 04:25:00,1.56078,1.56088,1.56053,1.56073,259800000.0
2006-06-01 04:26:00,1.5608,1.5609,1.56064,1.5608,185899999.0
2006-06-01 04:27:00,1.5609,1.56095,1.5609,1.56095,78199999.0
2006-06-01 04:28:00,1.56077,1.56095,1.56077,1.56095,53400000.0
2006-06-01 04:29:00,1.56078,1.5609,1.56072,1.56085,82100001.0
2006-06-01 04:30:00,1.56068,1.5609,1.56068,1.5609,77500000.0
2006-06-01 04:31:00,1.56087,1.56101,1.56087,1.56101,84600000.0
2006-06-01 04:32:00,1.56085,1.56097,1.56071,1.56071,216100005.0
2006-06-01 04:33:00,1.56088,1.56109,1.56081,1.56109,374599997.0
2006-06-01 04:34:00,1.561,1.561,1.56071,1.56086,283699999.0
2006-06-01 04:35:00,1.56105,1.56106,1.5608,1.56098,215899999.0
2006-06-01 04:36:00,1.5609,1.56106,1.56088,1.56095,291500001.0
2006-06-01 04:37:00,1.56093,1.56099,1.5607,1.56085,347500003.0
2006-06-01 04:38:00,1.56073,1.56086,1.56061,1.56073,320299998.0
2006-06-01 04:39:00,1.56067,1.56076,1.56043,1.56051,308400000.0
2006-06-01 04:40:00,1.56072,1.56078,1.56062,1.56066,241100001.0
2006-06-01 04:41:00,1.56088,1.56116,1.56088,1.56116,143700001.0
2006-06-01 04:42:00,1.5614,1.56154,1.5613,1.5613,469700001.0
2006-06-01 04:43:00,1.56126,1.56148,1.56121,1.56135,216800002.0
2006-06-01 04:44:00,1.56132,1.56149,1.56122,1.56135,192100000.0
2006-06-01 04:45:00,1.56105,1.56125,1.561,1.56117,302299999.0
2006-06-01 04:46:00,1.56115,1.5612,1.56093,1.56097,248700002.0
2006-06-01 04:47:00,1.56097,1.56109,1.56083,1.561,270000003.0
2006-06-01 04:48:00,1.56105,1.56116,1.56092,1.56096,407700006.0
2006-06-01 04:49:00,1.56114,1.56114,1.56086,1.5609,312499996.0
2006-06-01 04:50:00,1.56102,1.56118,1.56093,1.56104,269100002.0
2006-06-01 04:51:00,1.56115,1.56115,1.56094,1.56096,198400000.0
2006-06-01 04:52:00,1.56101,1.56119,1.56091,1.561,332199996.0
2006-06-01 04:53:00,1.5609,1.56107,1.56076,1.56099,100300002.0
2006-06-01 04:54:00,1.56095,1.56115,1.56093,1.56115,267299994.0
2006-06-01 04:55:00,1.56101,1.56104,1.56087,1.56093,102499998.0
2006-06-01 04:56:00,1.5609,1.561,1.5609,1.561,40700001.0
2006-06-01 04:57:00,1.56102,1.56109,1.56086,1.56099,430400004.0
2006-06-01 04:58:00,1.56096,1.56112,1.56091,1.56101,414299997.0
2006-06-01 04:59:00,1.5609,1.56103,1.5609,1.56103,252700003.0
2006-06-01 05:00:00,1.56096,1.56112,1.56091,1.56091,347500004.0
2006-06-01 05:01:00,1.5609,1.56102,1.56083,1.561,282700002.0
2006-06-01 05:02:00,1.56089,1.56096,1.56074,1.56079,222600000.0
2006-06-01 05:03:00,1.56095,1.56095,1.56073,1.56075,205999998.0
2006-06-01 05:04:00,1.56092,1.56099,1.56077,1.56088,192800005.0
2006-06-01 05:05:00,1.56091,1.561,1.56082,1.56082,389500000.0
2006-06-01 05:06:00,1.56095,1.56095,1.56081,1.56081,149399999.0
2006-06-01 05:07:00,1.5609,1.56098,1.56087,1.56093,376999999.0
2006-06-01 05:08:00,1.56095,1.56101,1.56083,1.56086,221199999.0
2006-06-01 05:09:00,1.56081,1.56099,1.56081,1.5609,238500001.0
2006-06-01 05:10:00,1.56079,1.5609,1.56075,1.56087,55299999.0
2006-06-01 05:11:00,1.56087,1.56095,1.5607,1.56085,214900005.0
2006-06-01 05:12:00,1.56089,1.56103,1.56074,1.56096,431599996.0
2006-06-01 05:13:00,1.56094,1.56102,1.56081,1.56091,220100000.0
2006-06-01 05:14:00,1.56081,1.56098,1.5608,1.5609,239900000.0
2006-06-01 05:15:00,1.56087,1.56087,1.56074,1.56074,25600000.0
2006-06-01 05:16:00,1.56087,1.5609,1.56074,1.56079,152600000.0
2006-06-01 05:17:00,1.56095,1.56095,1.56082,1.56082,90299999.0
2006-06-01 05:18:00,1.5608,1.56095,1.56077,1.56081,162200001.0
2006-06-01 05:19:00,1.56066,1.56083,1.56066,1.56083,36700000.0
2006-06-01 05:20:00,1.56088,1.56092,1.56078,1.56083,25600000.0
2006-06-01 05:21:00,1.5609,1.5609,1.56061,1.56061,176700003.0
2006-06-01 05:22:00,1.56079,1.56095,1.56073,1.5609,330999999.0
2006-06-01 05:23:00,1.5608,1.5609,1.5607,1.56082,223300002.0
2006-06-01 05:24:00,1.5608,1.56095,1.56059,1.56083,403700004.0
2006-06-01 05:25:00,1.56077,1.56095,1.56077,1.5609,272399997.0
2006-06-01 05:26:00,1.5609,1.56095,1.56082,1.56088,54300000.0
2006-06-01 05:27:00,1.56082,1.56095,1.56065,1.56074,376999999.0
2006-06-01 05:28:00,1.56095,1.56095,1.5609,1.5609,23200000.0
2006-06-01 05:29:00,1.5611,1.56134,1.56103,1.56122,230700000.0
2006-06-01 05:30:00,1.56128,1.56139,1.56112,1.56139,355300000.0
2006-06-01 05:31:00,1.56118,1.56134,1.56111,1.56127,185200000.0
2006-06-01 05:32:00,1.56109,1.56122,1.561,1.5611,337699998.0
2006-06-01 05:33:00,1.56101,1.56119,1.56087,1.56109,272200001.0
2006-06-01 05:34:00,1.56095,1.56114,1.56087,1.56114,260400000.0
2006-06-01 05:35:00,1.561,1.5611,1.561,1.5611,35200000.0
2006-06-01 05:36:00,1.5609,1.56117,1.5609,1.56115,362500000.0
2006-06-01 05:37:00,1.56102,1.56112,1.56073,1.56085,238000001.0
2006-06-01 05:38:00,1.56082,1.56107,1.56082,1.56102,395300001.0
2006-06-01 05:39:00,1.56093,1.56125,1.56093,1.56102,396499999.0
2006-06-01 05:40:00,1.56109,1.5612,1.56102,1.56104,250300003.0
2006-06-01 05:41:00,1.56106,1.56126,1.56103,1.56111,244100002.0
2006-06-01 05:42:00,1.56092,1.56105,1.56083,1.5609,255200000.0
2006-06-01 05:43:00,1.56085,1.5611,1.56085,1.56106,285199997.0
2006-06-01 05:44:00,1.56097,1.56105,1.56083,1.56095,40800000.0
2006-06-01 05:45:00,1.56093,1.56108,1.56093,1.56108,214799999.0
2006-06-01 05:46:00,1.56098,1.56108,1.56086,1.56094,61500000.0
2006-06-01 05:47:00,1.56085,1.56093,1.56067,1.56088,190200004.0
2006-06-01 05:48:00,1.56095,1.56108,1.56084,1.56084,502599997.0
2006-06-01 05:49:00,1.56089,1.56108,1.56066,1.56066,389900002.0
2006-06-01 05:50:00,1.56095,1.56095,1.56072,1.56079,364200004.0
2006-06-01 05:51:00,1.56084,1.56109,1.56084,1.56097,299500000.0
2006-06-01 05:52:00,1.56087,1.56113,1.56085,1.56108,434599999.0
2006-06-01 05:53:00,1.56095,1.56107,1.56084,1.56096,392200000.0
2006-06-01 05:54:00,1.56086,1.56103,1.56072,1.56085,310799997.0
2006-06-01 05:55:00,1.56087,1.56098,1.56055,1.56055,179699998.0
2006-06-01 05:56:00,1.5604,1.56067,1.5604,1.56067,359800003.0
2006-06-01 05:57:00,1.56065,1.56077,1.56054,1.56069,370799996.0
2006-06-01 05:58:00,1.56077,1.56077,1.56054,1.56054,394900000.0
2006-06-01 05:59:00,1.56067,1.56081,1.56059,1.56071,312299998.0
2006-06-01 06:00:00,1.56071,1.56082,1.56054,1.56073,329000008.0
2006-06-01 06:01:00,1.56081,1.56088,1.56065,1.56078,479200003.0
2006-06-01 06:02:00,1.5608,1.5608,1.5607,1.5607,246700004.0
2006-06-01 06:03:00,1.5607,1.56088,1.5607,1.56088,249400001.0
2006-06-01 06:04:00,1.5608,1.5609,1.56065,1.56085,200500001.0
2006-06-01 06:05:00,1.56072,1.5609,1.56069,1.56081,316999998.0
2006-06-01 06:06:00,1.56086,1.56102,1.56082,1.56095,381900004.0
2006-06-01 06:07:00,1.56082,1.56095,1.56063,1.56063,133200000.0
2006-06-01 06:08:00,1.56084,1.56102,1.56074,1.56088,212100000.0
2006-06-01 06:09:00,1.56099,1.56099,1.56078,1.56089,439499997.0
2006-06-01 06:10:00,1.56093,1.56096,1.56074,1.56074,285899998.0
2006-06-01 06:11:00,1.5609,1.56098,1.56071,1.5609,312399996.0
2006-06-01 06:12:00,1.5607,1.56095,1.5607,1.56095,245300001.0
2006-06-01 06:13:00,1.5608,1.56097,1.56077,1.56088,413800000.0
2006-06-01 06:14:00,1.56086,1.56095,1.56071,1.5609,158799999.0
2006-06-01 06:15:00,1.56092,1.56095,1.56085,1.5609,126300000.0
2006-06-01 06:16:00,1.56093,1.56093,1.56075,1.56085,161500000.0
2006-06-01 06:17:00,1.56085,1.5609,1.56075,1.56083,104599999.0
2006-06-01 06:18:00,1.56082,1.5609,1.56069,1.56085,231100004.0
2006-06-01 06:19:00,1.56085,1.56091,1.56069,1.56069,356999998.0
2006-06-01 06:20:00,1.56087,1.56096,1.56077,1.5609,255500000.0
2006-06-01 06:21:00,1.56089,1.56094,1.5608,1.56085,149400001.0
2006-06-01 06:22:00,1.5609,1.5609,1.56067,1.56067,272300004.0
2006-06-01 06:23:00,1.5608,1.5609,1.56057,1.56085,446400004.0
2006-06-01 06:24:00,1.56085,1.5609,1.56066,1.56082,142900000.0
2006-06-01 06:25:00,1.56085,1.5609,1.56072,1.56072,297299999.0
2006-06-01 06:26:00,1.56089,1.56096,1.5607,1.56085,242100001.0
2006-06-01 06:27:00,1.56088,1.56103,1.56088,1.56103,210199998.0
2006-06-01 06:28:00,1.56097,1.56105,1.56071,1.56083,265099998.0
2006-06-01 06:29:00,1.56087,1.56092,1.56077,1.5609,178100001.0
2006-06-01 06:30:00,1.5607,1.5609,1.56061,1.5609,321000001.0
2006-06-01 06:31:00,1.56088,1.56088,1.56071,1.56071,90600000.0
2006-06-01 06:32:00,1.56085,1.5609,1.56077,1.56077,333300002.0
2006-06-01 06:33:00,1.56082,1.56085,1.56069,1.56074,68700000.0
2006-06-01 06:34:00,1.56092,1.56092,1.56072,1.56083,238900002.0
2006-06-01 06:35:00,1.56083,1.56093,1.56073,1.56075,277399995.0
2006-06-01 06:36:00,1.56086,1.56093,1.56068,1.56073,319800001.0
2006-06-01 06:37:00,1.56069,1.56093,1.56069,1.56082,126100000.0
2006-06-01 06:38:00,1.56088,1.56095,1.56081,1.56083,159200002.0
2006-06-01 06:39:00,1.5608,1.5609,1.56065,1.56082,184800003.0
2006-06-01 06:40:00,1.56087,1.56095,1.56075,1.56075,359400004.0
2006-06-01 06:41:00,1.56095,1.56095,1.56073,1.56073,71900003.0
2006-06-01 06:42:00,1.56082,1.56101,1.56082,1.561,275100003.0
2006-06-01 06:43:00,1.561,1.561,1.56077,1.56084,213599996.0
2006-06-01 06:44:00,1.56084,1.56094,1.5608,1.56091,144599999.0
2006-06-01 06:45:00,1.56088,1.56095,1.56072,1.56077,227100002.0
2006-06-01 06:46:00,1.56093,1.56107,1.56079,1.56079,281599997.0
2006-06-01 06:47:00,1.5609,1.561,1.5609,1.561,49500000.0
2006-06-01 06:48:00,1.56105,1.56105,1.56083,1.56094,157200001.0
2006-06-01 06:49:00,1.56096,1.56105,1.56084,1.56084,133899998.0
2006-06-01 06:50:00,1.56095,1.56105,1.5608,1.56094,248699999.0
2006-06-01 06:51:00,1.56095,1.56116,1.56095,1.56115,295899999.0
2006-06-01 06:52:00,1.56109,1.56123,1.56097,1.56123,310200001.0
2006-06-01 06:53:00,1.56108,1.56119,1.56105,1.56116,207900004.0
2006-06-01 06:54:00,1.56096,1.56124,1.56096,1.56114,284699997.0
2006-06-01 06:55:00,1.5612,1.5612,1.56098,1.56108,296900004.0
2006-06-01 06:56:00,1.56111,1.56124,1.56096,1.56113,482400004.0
2006-06-01 06:57:00,1.56118,1.56129,1.5611,1.56113,249700003.0
2006-06-01 06:58:00,1.56133,1.56143,1.5613,1.56136,158100000.0
2006-06-01 06:59:00,1.5614,1.56143,1.56127,1.56127,297500000.0
2006-06-01 07:00:00,1.56114,1.56135,1.56113,1.56133,356300000.0
2006-06-01 07:01:00,1.5613,1.56138,1.5612,1.56131,225799998.0
2006-06-01 07:02:00,1.56125,1.56135,1.56125,1.56135,73500000.0
2006-06-01 07:03:00,1.5613,1.5613,1.56105,1.56105,172800000.0
2006-06-01 07:04:00,1.56096,1.5613,1.56076,1.5612,320000000.0
2006-06-01 07:05:00,1.56128,1.56137,1.5612,1.56127,361199996.0
2006-06-01 07:06:00,1.56119,1.56136,1.56117,1.56128,240399998.0
2006-06-01 07:07:00,1.56128,1.56128,1.56103,1.56111,260400000.0
2006-06-01 07:08:00,1.56105,1.5612,1.56105,1.5612,45500000.0
2006-06-01 07:09:00,1.56117,1.56137,1.56111,1.56124,253899996.0
2006-06-01 07:10:00,1.56122,1.5613,1.56108,1.56117,52900000.0
2006-06-01 07:11:00,1.56128,1.56137,1.56116,1.5612,169900001.0
2006-06-01 07:12:00,1.5612,1.56137,1.56119,1.5612,313099998.0
2006-06-01 07:13:00,1.56119,1.56135,1.56113,1.56115,440400001.0
2006-06-01 07:14:00,1.56113,1.56137,1.56113,1.56137,73000000.0
2006-06-01 07:15:00,1.56135,1.5614,1.56114,1.56133,484500002.0
2006-06-01 07:16:00,1.5613,1.56135,1.56115,1.56123,299000001.0
2006-06-01 07:17:00,1.56125,1.56135,1.56125,1.56135,170100001.0
2006-06-01 07:18:00,1.5613,1.56138,1.56113,1.56125,264700002.0
2006-06-01 07:19:00,1.56114,1.56127,1.56114,1.56127,8800000.0
2006-06-01 07:20:00,1.56118,1.5614,1.56118,1.56132,246200001.0
2006-06-01 07:21:00,1.56131,1.56131,1.56115,1.56125,327399998.0
2006-06-01 07:22:00,1.56104,1.5613,1.56102,1.5613,267700000.0
2006-06-01 07:23:00,1.56108,1.56122,1.56108,1.56122,170900001.0
2006-06-01 07:24:00,1.56114,1.56123,1.56098,1.56109,194399998.0
2006-06-01 07:25:00,1.56108,1.56114,1.56095,1.561,339699999.0
2006-06-01 07:26:00,1.56108,1.56108,1.56068,1.56082,268799997.0
2006-06-01 07:27:00,1.56094,1.56101,1.56076,1.56089,364200002.0
2006-06-01 07:28:00,1.56109,1.56109,1.56087,1.56087,87900002.0
2006-06-01 07:29:00,1.56096,1.56105,1.56087,1.56092,215800000.0
2006-06-01 07:30:00,1.561,1.56104,1.56091,1.56098,298999999.0
2006-06-01 07:31:00,1.56096,1.56096,1.56071,1.56082,179100003.0
2006-06-01 07:32:00,1.561,1.56106,1.56081,1.56081,319000000.0
2006-06-01 07:33:00,1.56103,1.5611,1.56091,1.561,283799996.0
2006-06-01 07:34:00,1.56098,1.561,1.56078,1.56086,412899999.0
2006-06-01 07:35:00,1.56098,1.56105,1.56086,1.56098,206900001.0
2006-06-01 07:36:00,1.56102,1.56108,1.56094,1.56101,48700001.0
2006-06-01 07:37:00,1.56089,1.56107,1.56089,1.56107,16800000.0
2006-06-01 07:38:00,1.5609,1.56108,1.56087,1.56108,119899999.0
2006-06-01 07:39:00,1.56109,1.56109,1.56097,1.56097,139000001.0
2006-06-01 07:40:00,1.56094,1.56118,1.56094,1.56118,297099998.0
2006-06-01 07:41:00,1.56103,1.56118,1.56095,1.56112,330800005.0
2006-06-01 07:42:00,1.56094,1.56113,1.56091,1.56113,190599998.0
2006-06-01 07:43:00,1.56095,1.5611,1.56089,1.5611,398400001.0
2006-06-01 07:44:00,1.56097,1.56114,1.56097,1.561,328200004.0
2006-06-01 07:45:00,1.56102,1.5611,1.56078,1.5609,396499999.0
2006-06-01 07:46:00,1.56076,1.56076,1.56027,1.56036,253500002.0
2006-06-01 07:47:00,1.56041,1.56046,1.56028,1.56034,261499999.0
2006-06-01 07:48:00,1.5604,1.56052,1.56031,1.56042,252800000.0
2006-06-01 07:49:00,1.56022,1.56049,1.56022,1.56049,302799996.0
2006-06-01 07:50:00,1.56024,1.56038,1.56017,1.56035,272500002.0
2006-06-01 07:51:00,1.5603,1.5603,1.55972,1.55972,291699998.0
2006-06-01 07:52:00,1.55992,1.56004,1.55985,1.56,270800004.0
2006-06-01 07:53:00,1.55976,1.55976,1.55905,1.55915,182300002.0
2006-06-01 07:54:00,1.55894,1.55942,1.55894,1.5594,321100001.0
2006-06-01 07:55:00,1.55922,1.55935,1.55921,1.55921,215600000.0
2006-06-01 07:56:00,1.55911,1.55928,1.55893,1.55906,257200000.0
2006-06-01 07:57:00,1.559,1.55915,1.55889,1.55892,331099999.0
2006-06-01 07:58:00,1.5589,1.55915,1.5589,1.55915,123000003.0
2006-06-01 07:59:00,1.55907,1.55916,1.55883,1.55892,288299999.0
2006-06-01 08:00:00,1.55888,1.559,1.55865,1.55892,445800001.0
2006-06-01 08:01:00,1.55885,1.55927,1.55878,1.55927,392400002.0
2006-06-01 08:02:00,1.55915,1.55925,1.55895,1.55925,250600001.0
2006-06-01 08:03:00,1.55899,1.55921,1.55899,1.55907,114900000.0
2006-06-01 08:04:00,1.55923,1.55925,1.55905,1.55915,145699999.0
2006-06-01 08:05:00,1.55905,1.55917,1.55891,1.55895,361200003.0
2006-06-01 08:06:00,1.55897,1.55926,1.55896,1.55915,319599995.0
2006-06-01 08:07:00,1.5591,1.55948,1.55901,1.55948,461599998.0
2006-06-01 08:08:00,1.55946,1.55984,1.55946,1.55971,331100003.0
2006-06-01 08:09:00,1.55981,1.55982,1.55965,1.5597,163100000.0
2006-06-01 08:10:00,1.55965,1.55983,1.55945,1.55961,137499998.0
2006-06-01 08:11:00,1.55946,1.55972,1.55946,1.55972,221300004.0
2006-06-01 08:12:00,1.55982,1.55996,1.55972,1.55981,158400001.0
2006-06-01 08:13:00,1.55982,1.56001,1.55981,1.55999,343200005.0
2006-06-01 08:14:00,1.55988,1.56009,1.55983,1.55998,453699997.0
2006-06-01 08:15:00,1.56,1.56012,1.55986,1.55986,306599999.0
2006-06-01 08:16:00,1.55997,1.56011,1.55984,1.56007,205399998.0
2006-06-01 08:17:00,1.55997,1.5602,1.55996,1.56011,264399996.0
2006-06-01 08:18:00,1.5602,1.56037,1.5602,1.56025,257100004.0
2006-06-01 08:19:00,1.56051,1.56068,1.5605,1.56064,368299997.0
2006-06-01 08:20:00,1.56055,1.56075,1.56051,1.56066,298700006.0
2006-06-01 08:21:00,1.56077,1.56127,1.56071,1.56114,287100000.0
2006-06-01 08:22:00,1.56098,1.56101,1.56066,1.56077,504999999.0
2006-06-01 08:23:00,1.56073,1.56076,1.56042,1.56042,301100001.0
2006-06-01 08:24:00,1.5607,1.56079,1.56047,1.56062,407399998.0
2006-06-01 08:25:00,1.56057,1.56079,1.56057,1.56064,185700000.0
2006-06-01 08:26:00,1.56077,1.56077,1.56057,1.56062,228900002.0
2006-06-01 08:27:00,1.5606,1.56075,1.56042,1.56066,144900001.0
2006-06-01 08:28:00,1.5606,1.56072,1.5605,1.56062,301000002.0
2006-06-01 08:29:00,1.56072,1.5608,1.56056,1.5607,481000003.0
2006-06-01 08:30:00,1.56063,1.56075,1.5606,1.5606,165499999.0
2006-06-01 08:31:00,1.56066,1.56079,1.56049,1.56055,333700001.0
2006-06-01 08:32:00,1.56052,1.56063,1.56047,1.56055,196500002.0
2006-06-01 08:33:00,1.56046,1.56055,1.56018,1.56025,220800001.0
2006-06-01 08:34:00,1.56028,1.56033,1.56017,1.56026,265200000.0
2006-06-01 08:35:00,1.56025,1.56035,1.56011,1.56011,233799999.0
2006-06-01 08:36:00,1.56013,1.56039,1.56011,1.56027,355500007.0
2006-06-01 08:37:00,1.56028,1.56036,1.56016,1.56029,349200000.0
2006-06-01 08:38:00,1.56023,1.5604,1.56016,1.56023,394099994.0
2006-06-01 08:39:00,1.56037,1.56039,1.56024,1.56029,240599994.0
2006-06-01 08:40:00,1.56005,1.56021,1.56005,1.5601,186100004.0
2006-06-01 08:41:00,1.56013,1.56013,1.5599,1.55996,316500000.0
2006-06-01 08:42:00,1.56,1.56018,1.55997,1.56015,215700003.0
2006-06-01 08:43:00,1.56011,1.56027,1.56005,1.56013,472499999.0
2006-06-01 08:44:00,1.56015,1.5603,1.56007,1.56011,306000004.0
2006-06-01 08:45:00,1.56028,1.56051,1.56016,1.56051,326900000.0
2006-06-01 08:46:00,1.56028,1.56052,1.56028,1.56052,194200000.0
2006-06-01 08:47:00,1.56041,1.56053,1.56024,1.5605,299999999.0
2006-06-01 08:48:00,1.56052,1.56077,1.5603,1.56064,337099999.0
2006-06-01 08:49:00,1.56046,1.56067,1.56042,1.56067,172000003.0
2006-06-01 08:50:00,1.56061,1.56072,1.56055,1.56065,183699995.0
2006-06-01 08:51:00,1.56049,1.56067,1.56036,1.56049,374699996.0
2006-06-01 08:52:00,1.56057,1.56065,1.56048,1.56061,282699998.0
2006-06-01 08:53:00,1.5604,1.56053,1.5603,1.56043,360999999.0
2006-06-01 08:54:00,1.56042,1.56064,1.56032,1.56038,334599998.0
2006-06-01 08:55:00,1.56051,1.56062,1.56036,1.56052,333900001.0
2006-06-01 08:56:00,1.56053,1.56062,1.56042,1.56052,138700003.0
2006-06-01 08:57:00,1.56078,1.56102,1.56078,1.56083,154100001.0
2006-06-01 08:58:00,1.56078,1.56104,1.56078,1.56104,408600000.0
2006-06-01 08:59:00,1.56102,1.56108,1.5608,1.56093,539100005.0
2006-06-01 09:00:00,1.5608,1.56095,1.56075,1.56083,161699998.0
2006-06-01 09:01:00,1.56081,1.56096,1.56074,1.56087,303300003.0
2006-06-01 09:02:00,1.56085,1.56097,1.56077,1.5609,163900002.0
2006-06-01 09:03:00,1.56093,1.56093,1.56073,1.56082,242700002.0
2006-06-01 09:04:00,1.56068,1.56089,1.56065,1.56083,266499997.0
2006-06-01 09:05:00,1.56085,1.56094,1.56072,1.56092,215099998.0
2006-06-01 09:06:00,1.56083,1.5609,1.56069,1.5608,266400002.0
2006-06-01 09:07:00,1.56077,1.56088,1.56054,1.56072,237700000.0
2006-06-01 09:08:00,1.56081,1.56084,1.5607,1.56081,241400001.0
2006-06-01 09:09:00,1.56083,1.56092,1.56075,1.56078,271699995.0
2006-06-01 09:10:00,1.56089,1.56092,1.56069,1.56069,256900001.0
2006-06-01 09:11:00,1.5608,1.5609,1.56067,1.56075,266500000.0
2006-06-01 09:12:00,1.5611,1.56154,1.56103,1.56137,395599994.0
2006-06-01 09:13:00,1.56147,1.56153,1.56131,1.56132,379500004.0
2006-06-01 09:14:00,1.56148,1.56178,1.56148,1.56172,308900003.0
2006-06-01 09:15:00,1.56164,1.5618,1.56155,1.56168,317500007.0
2006-06-01 09:16:00,1.56133,1.56146,1.56133,1.56139,64800000.0
2006-06-01 09:17:00,1.56118,1.56118,1.56091,1.56108,305100001.0
2006-06-01 09:18:00,1.56106,1.56131,1.56106,1.56124,256400001.0
2006-06-01 09:19:00,1.56105,1.56138,1.561,1.56114,438500003.0
2006-06-01 09:20:00,1.56122,1.56126,1.56086,1.56093,157800001.0
2006-06-01 09:21:00,1.56096,1.56103,1.56073,1.56097,244500003.0
2006-06-01 09:22:00,1.56096,1.56113,1.56095,1.56105,281100000.0
2006-06-01 09:23:00,1.56103,1.56116,1.56089,1.56113,373800002.0
2006-06-01 09:24:00,1.56097,1.56115,1.56091,1.56115,300499997.0
2006-06-01 09:25:00,1.56114,1.56116,1.56097,1.56106,344599999.0
2006-06-01 09:26:00,1.56106,1.56118,1.56097,1.56115,208499999.0
2006-06-01 09:27:00,1.56099,1.56114,1.56086,1.56114,416099998.0
2006-06-01 09:28:00,1.56117,1.56135,1.56088,1.56097,301400000.0
2006-06-01 09:29:00,1.56094,1.56115,1.56094,1.56115,171799998.0
2006-06-01 09:30:00,1.56115,1.56122,1.561,1.56105,300300002.0
2006-06-01 09:31:00,1.56116,1.56129,1.56102,1.56112,276899996.0
2006-06-01 09:32:00,1.56129,1.56129,1.56108,1.56108,239800000.0
2006-06-01 09:33:00,1.56137,1.56148,1.56126,1.5613,356900005.0
2006-06-01 09:34:00,1.56133,1.56147,1.56119,1.56119,180900001.0
2006-06-01 09:35:00,1.56125,1.56149,1.56124,1.56142,341600002.0
2006-06-01 09:36:00,1.56131,1.5615,1.56122,1.56136,242300002.0
2006-06-01 09:37:00,1.56128,1.56145,1.56128,1.56142,294499998.0
2006-06-01 09:38:00,1.56153,1.56159,1.56135,1.56141,236300001.0
2006-06-01 09:39:00,1.56125,1.56146,1.56117,1.56138,194100000.0
2006-06-01 09:40:00,1.56122,1.56135,1.56101,1.56118,288999999.0
2006-06-01 09:41:00,1.56129,1.56151,1.56127,1.56151,320299999.0
2006-06-01 09:42:00,1.56141,1.56158,1.5613,1.56141,456699996.0
2006-06-01 09:43:00,1.5613,1.56152,1.56115,1.56143,276000003.0
2006-06-01 09:44:00,1.56132,1.56145,1.56119,1.56135,256700000.0
2006-06-01 09:45:00,1.56134,1.5615,1.56128,1.56135,191400000.0
2006-06-01 09:46:00,1.56147,1.56147,1.56123,1.56139,236599999.0
2006-06-01 09:47:00,1.56143,1.56166,1.56135,1.56154,297200001.0
2006-06-01 09:48:00,1.56165,1.56182,1.56158,1.56168,475100001.0
2006-06-01 09:49:00,1.56161,1.56173,1.56151,1.56159,219000001.0
2006-06-01 09:50:00,1.5615,1.5616,1.56135,1.5616,213200001.0
2006-06-01 09:51:00,1.5616,1.56165,1.56149,1.56156,162400000.0
2006-06-01 09:52:00,1.56135,1.56165,1.56135,1.56153,264200001.0
2006-06-01 09:53:00,1.56144,1.56158,1.56134,1.56158,338000000.0
2006-06-01 09:54:00,1.5615,1.56158,1.56136,1.56148,238200000.0
2006-06-01 09:55:00,1.56128,1.56143,1.5611,1.56135,286400004.0
2006-06-01 09:56:00,1.56132,1.56142,1.56117,1.56142,172500000.0
2006-06-01 09:57:00,1.56148,1.56148,1.56133,1.56133,308400001.0
2006-06-01 09:58:00,1.56129,1.56157,1.56129,1.56145,275399996.0
2006-06-01 09:59:00,1.56157,1.56162,1.56142,1.5615,243300001.0
2006-06-01 10:00:00,1.56155,1.56167,1.56143,1.56162,349199996.0
2006-06-01 10:01:00,1.56155,1.56168,1.56144,1.56168,287300001.0
2006-06-01 10:02:00,1.56145,1.56177,1.56143,1.56174,406600000.0
2006-06-01 10:03:00,1.56174,1.56193,1.5616,1.5617,281800000.0
2006-06-01 10:04:00,1.5617,1.56175,1.5617,1.56175,79100001.0
2006-06-01 10:05:00,1.56163,1.56176,1.56149,1.56176,344100001.0
2006-06-01 10:06:00,1.56168,1.56172,1.56154,1.56156,268100000.0
2006-06-01 10:07:00,1.5616,1.56167,1.56141,1.56158,385200003.0
2006-06-01 10:08:00,1.56154,1.56159,1.56123,1.5614,552500002.0
2006-06-01 10:09:00,1.56122,1.56151,1.56122,1.56151,261800002.0
2006-06-01 10:10:00,1.56156,1.56156,1.56129,1.56143,248200001.0
2006-06-01 10:11:00,1.56145,1.56153,1.56134,1.56134,355299998.0
2006-06-01 10:12:00,1.56143,1.56155,1.56129,1.56131,284500001.0
2006-06-01 10:13:00,1.56156,1.56158,1.56131,1.56136,325500005.0
2006-06-01 10:14:00,1.56155,1.5616,1.56138,1.56154,415800002.0
2006-06-01 10:15:00,1.56151,1.56158,1.56142,1.56145,226799996.0
2006-06-01 10:16:00,1.56152,1.56162,1.56138,1.56147,378900004.0
2006-06-01 10:17:00,1.56131,1.56144,1.5611,1.56121,293499999.0
2006-06-01 10:18:00,1.56118,1.56131,1.5611,1.5611,393800001.0
2006-06-01 10:19:00,1.56125,1.5613,1.56111,1.5613,456499998.0
2006-06-01 10:20:00,1.56125,1.5613,1.56103,1.56123,413100005.0
2006-06-01 10:21:00,1.5611,1.56134,1.5611,1.56123,325899999.0
2006-06-01 10:22:00,1.5612,1.56141,1.56118,1.56135,279700002.0
2006-06-01 10:23:00,1.56133,1.56141,1.56119,1.56136,218299997.0
2006-06-01 10:24:00,1.56125,1.56135,1.56105,1.56128,174200002.0
2006-06-01 10:25:00,1.56128,1.56131,1.56094,1.56094,425999999.0
2006-06-01 10:26:00,1.56126,1.56136,1.56112,1.56123,235200004.0
2006-06-01 10:27:00,1.56121,1.5614,1.56121,1.56138,272199998.0
2006-06-01 10:28:00,1.56138,1.56147,1.56129,1.56129,217700000.0
2006-06-01 10:29:00,1.56144,1.56154,1.5613,1.56133,269600001.0
2006-06-01 10:30:00,1.56117,1.56141,1.56111,1.56134,325100000.0
2006-06-01 10:31:00,1.56134,1.56137,1.56115,1.5612,432799999.0
2006-06-01 10:32:00,1.5613,1.56134,1.56112,1.56112,235199998.0
2006-06-01 10:33:00,1.5614,1.56147,1.56124,1.56129,455200003.0
2006-06-01 10:34:00,1.56134,1.56139,1.56115,1.56115,350500007.0
2006-06-01 10:35:00,1.56135,1.56136,1.56108,1.56123,156500002.0
2006-06-01 10:36:00,1.56119,1.56137,1.56119,1.56134,213900001.0
2006-06-01 10:37:00,1.56135,1.56138,1.56119,1.56125,322300002.0
2006-06-01 10:38:00,1.56133,1.56147,1.5612,1.5613,292900003.0
2006-06-01 10:39:00,1.56133,1.56135,1.56121,1.5613,286300001.0
2006-06-01 10:40:00,1.56125,1.56138,1.5611,1.5613,214799997.0
2006-06-01 10:41:00,1.56119,1.56131,1.561,1.56115,282099998.0
2006-06-01 10:42:00,1.56116,1.56127,1.561,1.56109,245700003.0
2006-06-01 10:43:00,1.56119,1.56131,1.56085,1.56126,345300002.0
2006-06-01 10:44:00,1.56117,1.56125,1.56106,1.56122,211700002.0
2006-06-01 10:45:00,1.56119,1.5614,1.56119,1.56132,353200006.0
2006-06-01 10:46:00,1.56136,1.56147,1.56124,1.56137,346100003.0
2006-06-01 10:47:00,1.56129,1.56141,1.56119,1.56119,379600003.0
2006-06-01 10:48:00,1.56139,1.5616,1.56139,1.56146,211100004.0
2006-06-01 10:49:00,1.56152,1.56161,1.56141,1.56142,333299999.0
2006-06-01 10:50:00,1.5614,1.56155,1.56138,1.56144,289900005.0
2006-06-01 10:51:00,1.56135,1.56147,1.56119,1.56138,474399999.0
2006-06-01 10:52:00,1.56138,1.56152,1.56131,1.56133,248500000.0
2006-06-01 10:53:00,1.56131,1.56143,1.56127,1.56139,409800006.0
2006-06-01 10:54:00,1.56143,1.56154,1.56132,1.56132,289500001.0
2006-06-01 10:55:00,1.56134,1.56144,1.56118,1.56125,401400006.0
2006-06-01 10:56:00,1.5614,1.56143,1.56121,1.56135,286500001.0
2006-06-01 10:57:00,1.56132,1.56142,1.56118,1.56137,291000000.0
2006-06-01 10:58:00,1.56131,1.56138,1.56119,1.56129,244100004.0
2006-06-01 10:59:00,1.5613,1.56136,1.56108,1.56119,228599998.0
2006-06-01 11:00:00,1.5612,1.56128,1.56103,1.56118,286800003.0
2006-06-01 11:01:00,1.5613,1.5613,1.56108,1.56119,254999998.0
2006-06-01 11:02:00,1.5613,1.56156,1.56118,1.56136,175800003.0
2006-06-01 11:03:00,1.56156,1.56176,1.56156,1.5617,219200002.0
2006-06-01 11:04:00,1.56152,1.56181,1.56137,1.56171,496000000.0
2006-06-01 11:05:00,1.56164,1.56169,1.5615,1.56162,210800001.0
2006-06-01 11:06:00,1.56165,1.56182,1.56161,1.56175,331000002.0
2006-06-01 11:07:00,1.56165,1.56184,1.56165,1.56168,269100000.0
2006-06-01 11:08:00,1.56176,1.56198,1.56172,1.56173,276400000.0
2006-06-01 11:09:00,1.5617,1.56192,1.56156,1.5619,301400001.0
2006-06-01 11:10:00,1.56188,1.56192,1.56172,1.56176,188500001.0
2006-06-01 11:11:00,1.56193,1.56197,1.56176,1.56191,280500005.0
2006-06-01 11:12:00,1.56193,1.56196,1.56178,1.56183,338000006.0
2006-06-01 11:13:00,1.5618,1.56202,1.56173,1.56202,226400000.0
2006-06-01 11:14:00,1.56207,1.56216,1.56194,1.56206,316700006.0
2006-06-01 11:15:00,1.56212,1.56215,1.56192,1.56207,310800001.0
2006-06-01 11:16:00,1.56205,1.56238,1.56205,1.5623,321100006.0
2006-06-01 11:17:00,1.5622,1.5624,1.56204,1.56209,346299995.0
2006-06-01 11:18:00,1.56204,1.56222,1.56195,1.56216,235300002.0
2006-06-01 11:19:00,1.562,1.56214,1.56195,1.5621,211699999.0
2006-06-01 11:20:00,1.56199,1.56214,1.56197,1.56213,536000000.0
2006-06-01 11:21:00,1.56211,1.56222,1.56196,1.56202,347500005.0
2006-06-01 11:22:00,1.56197,1.56205,1.56176,1.56176,172600002.0
2006-06-01 11:23:00,1.56193,1.56204,1.56177,1.56177,309800002.0
2006-06-01 11:24:00,1.5619,1.56201,1.56177,1.56185,361999997.0
2006-06-01 11:25:00,1.56198,1.56199,1.56171,1.56189,242400002.0
2006-06-01 11:26:00,1.56186,1.56191,1.56174,1.56177,247900001.0
2006-06-01 11:27:00,1.5616,1.56176,1.5616,1.56172,213299997.0
2006-06-01 11:28:00,1.5616,1.56169,1.56149,1.56149,262600002.0
2006-06-01 11:29:00,1.56157,1.56166,1.5614,1.5614,503299995.0
2006-06-01 11:30:00,1.56135,1.56147,1.56122,1.56144,229300000.0
2006-06-01 11:31:00,1.5615,1.56168,1.56144,1.56158,371100003.0
2006-06-01 11:32:00,1.56164,1.56178,1.56162,1.56174,468200002.0
2006-06-01 11:33:00,1.56173,1.56173,1.56151,1.56157,557300005.0
2006-06-01 11:34:00,1.56149,1.56168,1.56144,1.56165,351100000.0
2006-06-01 11:35:00,1.56167,1.56176,1.5615,1.56159,274600004.0
2006-06-01 11:36:00,1.5618,1.5618,1.56159,1.56165,380599996.0
2006-06-01 11:37:00,1.56161,1.56181,1.56161,1.56177,335400003.0
2006-06-01 11:38:00,1.56183,1.56191,1.5617,1.56183,150600000.0
2006-06-01 11:39:00,1.56191,1.56196,1.56171,1.56179,312200001.0
2006-06-01 11:40:00,1.56186,1.56195,1.56173,1.56183,347500004.0
2006-06-01 11:41:00,1.56182,1.56189,1.56166,1.56181,418500000.0
2006-06-01 11:42:00,1.5616,1.56186,1.5616,1.56173,503900001.0
2006-06-01 11:43:00,1.5617,1.5618,1.5616,1.56165,260199999.0
2006-06-01 11:44:00,1.56165,1.5618,1.56153,1.56163,252200000.0
2006-06-01 11:45:00,1.56167,1.56183,1.56161,1.56175,225499998.0
2006-06-01 11:46:00,1.56176,1.56178,1.56158,1.56158,104999999.0
2006-06-01 11:47:00,1.56155,1.56183,1.56154,1.56165,359900004.0
2006-06-01 11:48:00,1.56171,1.56176,1.56153,1.56175,261000001.0
2006-06-01 11:49:00,1.56175,1.56184,1.56151,1.56151,318799997.0
2006-06-01 11:50:00,1.5617,1.56178,1.5616,1.56163,455000002.0
2006-06-01 11:51:00,1.56164,1.56169,1.56144,1.5615,424400004.0
2006-06-01 11:52:00,1.56138,1.56159,1.56138,1.56159,297499995.0
2006-06-01 11:53:00,1.56148,1.56162,1.56145,1.56162,324400001.0
2006-06-01 11:54:00,1.5616,1.56161,1.56132,1.56132,436900000.0
2006-06-01 11:55:00,1.56149,1.56159,1.56133,1.5614,362699995.0
2006-06-01 11:56:00,1.5613,1.56143,1.56127,1.56139,302499998.0
2006-06-01 11:57:00,1.56115,1.56137,1.56115,1.56135,252600002.0
2006-06-01 11:58:00,1.56131,1.56142,1.56123,1.56133,307599999.0
2006-06-01 11:59:00,1.56131,1.5614,1.56106,1.56106,378699997.0
2006-06-01 12:00:00,1.56104,1.56104,1.56071,1.56071,220700000.0
2006-06-01 12:01:00,1.56072,1.56096,1.56072,1.56084,292599999.0
2006-06-01 12:02:00,1.56073,1.56095,1.56069,1.56094,402799997.0
2006-06-01 12:03:00,1.56083,1.56099,1.56069,1.56099,231000004.0
2006-06-01 12:04:00,1.56101,1.56101,1.56076,1.56077,216600005.0
2006-06-01 12:05:00,1.56082,1.56101,1.5608,1.5608,283600000.0
2006-06-01 12:06:00,1.56089,1.56098,1.56066,1.56093,297800005.0
2006-06-01 12:07:00,1.5608,1.56106,1.5608,1.56093,287099999.0
2006-06-01 12:08:00,1.56101,1.56112,1.56083,1.56087,389899998.0
2006-06-01 12:09:00,1.56091,1.56103,1.56083,1.56084,342499998.0
2006-06-01 12:10:00,1.56102,1.56114,1.56086,1.56101,212599999.0
2006-06-01 12:11:00,1.56108,1.56118,1.5609,1.56102,330500004.0
2006-06-01 12:12:00,1.56111,1.56116,1.56098,1.56098,287199998.0
2006-06-01 12:13:00,1.56111,1.56121,1.56079,1.56079,305300002.0
2006-06-01 12:14:00,1.56061,1.56073,1.56056,1.56071,336600003.0
2006-06-01 12:15:00,1.56077,1.5608,1.56058,1.5607,401500006.0
2006-06-01 12:16:00,1.56069,1.56088,1.5606,1.56076,272500003.0
2006-06-01 12:17:00,1.56098,1.5612,1.56091,1.56111,261999994.0
2006-06-01 12:18:00,1.5612,1.56124,1.56108,1.56108,327900000.0
2006-06-01 12:19:00,1.56125,1.5613,1.56117,1.56123,106900000.0
2006-06-01 12:20:00,1.56116,1.56128,1.5611,1.56118,292700002.0
2006-06-01 12:21:00,1.56111,1.5613,1.56106,1.5612,257400002.0
2006-06-01 12:22:00,1.56107,1.56128,1.56102,1.56128,382400000.0
2006-06-01 12:23:00,1.56125,1.56141,1.56111,1.56125,224799999.0
2006-06-01 12:24:00,1.5613,1.56135,1.5612,1.56128,217300000.0
2006-06-01 12:25:00,1.5613,1.56137,1.5611,1.56113,405200001.0
2006-06-01 12:26:00,1.5612,1.5614,1.5612,1.56123,207800002.0
2006-06-01 12:27:00,1.56121,1.56133,1.56113,1.56126,399099999.0
2006-06-01 12:28:00,1.56117,1.56132,1.561,1.56117,218999998.0
2006-06-01 12:29:00,1.56122,1.56133,1.56107,1.56107,179300002.0
2006-06-01 12:30:00,1.56119,1.56143,1.56119,1.56138,209900000.0
2006-06-01 12:31:00,1.56154,1.5617,1.56147,1.56163,364800005.0
2006-06-01 12:32:00,1.5616,1.56168,1.56142,1.56153,184800001.0
2006-06-01 12:33:00,1.56162,1.56162,1.56142,1.56142,258799997.0
2006-06-01 12:34:00,1.56136,1.56152,1.56124,1.56152,363499998.0
2006-06-01 12:35:00,1.56144,1.5616,1.5614,1.56141,370200001.0
2006-06-01 12:36:00,1.56153,1.56163,1.56141,1.56157,332900001.0
2006-06-01 12:37:00,1.56158,1.56161,1.56145,1.56155,221099998.0
2006-06-01 12:38:00,1.56147,1.56164,1.56146,1.56158,349299999.0
2006-06-01 12:39:00,1.5615,1.5617,1.56144,1.56162,409700004.0
2006-06-01 12:40:00,1.56161,1.56167,1.56136,1.56141,197300000.0
2006-06-01 12:41:00,1.56146,1.56157,1.56137,1.5614,220399999.0
2006-06-01 12:42:00,1.56145,1.56161,1.56141,1.56155,501499995.0
2006-06-01 12:43:00,1.56144,1.56163,1.56134,1.56163,477499997.0
2006-06-01 12:44:00,1.56136,1.56164,1.56136,1.56164,73399999.0
2006-06-01 12:45:00,1.56142,1.56163,1.56142,1.56157,464700001.0
2006-06-01 12:46:00,1.56151,1.56166,1.56142,1.56166,412000003.0
2006-06-01 12:47:00,1.56152,1.56167,1.56143,1.5616,339399998.0
2006-06-01 12:48:00,1.5614,1.56169,1.5614,1.56169,270000004.0
2006-06-01 12:49:00,1.56172,1.56173,1.56159,1.56163,173100000.0
2006-06-01 12:50:00,1.56157,1.56169,1.56144,1.56144,246100001.0
2006-06-01 12:51:00,1.56169,1.56186,1.56166,1.56177,183699998.0
2006-06-01 12:52:00,1.56146,1.56188,1.56146,1.5618,516800002.0
2006-06-01 12:53:00,1.56172,1.56192,1.56159,1.56192,433100001.0
2006-06-01 12:54:00,1.56175,1.56186,1.56172,1.56179,302200001.0
2006-06-01 12:55:00,1.56177,1.56177,1.5616,1.56167,121700001.0
2006-06-01 12:56:00,1.56148,1.56175,1.56148,1.56158,325100001.0
2006-06-01 12:57:00,1.56145,1.56165,1.56145,1.56164,293599997.0
2006-06-01 12:58:00,1.56153,1.56161,1.56142,1.56144,320900001.0
2006-06-01 12:59:00,1.56133,1.5616,1.56133,1.56155,323499997.0
2006-06-01 13:00:00,1.56154,1.56171,1.56145,1.56158,382000005.0
2006-06-01 13:01:00,1.56168,1.56176,1.56163,1.56166,134300002.0
2006-06-01 13:02:00,1.56165,1.56181,1.56155,1.5617,344099998.0
2006-06-01 13:03:00,1.56167,1.56195,1.56161,1.56195,95300000.0
2006-06-01 13:04:00,1.56182,1.56198,1.56167,1.56187,438499998.0
2006-06-01 13:05:00,1.56187,1.56206,1.56187,1.56205,258000000.0
2006-06-01 13:06:00,1.56176,1.56197,1.56176,1.56197,250800002.0
2006-06-01 13:07:00,1.56188,1.56201,1.56175,1.5619,237800001.0
2006-06-01 13:08:00,1.562,1.56212,1.56187,1.56192,212900003.0
2006-06-01 13:09:00,1.5621,1.56216,1.56205,1.56214,134999997.0
2006-06-01 13:10:00,1.56225,1.56251,1.56221,1.56222,349299999.0
2006-06-01 13:11:00,1.5625,1.56255,1.56223,1.56223,288100002.0
2006-06-01 13:12:00,1.56232,1.56236,1.5621,1.56213,291299997.0
2006-06-01 13:13:00,1.56218,1.56218,1.56193,1.562,223800002.0
2006-06-01 13:14:00,1.56205,1.56205,1.56184,1.56189,116599999.0
2006-06-01 13:15:00,1.56185,1.56208,1.56185,1.56189,331500004.0
2006-06-01 13:16:00,1.56208,1.56212,1.56182,1.56183,309799999.0
2006-06-01 13:17:00,1.5618,1.56212,1.5618,1.56195,246900005.0
2006-06-01 13:18:00,1.562,1.56211,1.56181,1.56181,281199998.0
2006-06-01 13:19:00,1.56177,1.56203,1.56177,1.56196,287000002.0
2006-06-01 13:20:00,1.56207,1.56214,1.56176,1.56183,321700001.0
2006-06-01 13:21:00,1.56199,1.56209,1.56191,1.56202,365800002.0
2006-06-01 13:22:00,1.56206,1.56221,1.56198,1.56217,311300002.0
2006-06-01 13:23:00,1.56211,1.5622,1.56184,1.56202,341900004.0
2006-06-01 13:24:00,1.56185,1.5622,1.56184,1.5622,211700002.0
2006-06-01 13:25:00,1.56204,1.5622,1.56176,1.5622,431799999.0
2006-06-01 13:26:00,1.56227,1.56234,1.56201,1.56201,270799998.0
2006-06-01 13:27:00,1.5621,1.56233,1.5621,1.56221,178100000.0
2006-06-01 13:28:00,1.56186,1.56205,1.56186,1.56205,237000000.0
2006-06-01 13:29:00,1.56183,1.56201,1.56183,1.56194,377500002.0
2006-06-01 13:30:00,1.56192,1.56222,1.56192,1.56199,313499999.0
2006-06-01 13:31:00,1.562,1.56203,1.56177,1.56183,229700003.0
2006-06-01 13:32:00,1.56193,1.56207,1.56186,1.56188,222200003.0
2006-06-01 13:33:00,1.56208,1.56208,1.56188,1.56198,225000001.0
2006-06-01 13:34:00,1.56197,1.56197,1.56165,1.5617,225200001.0
2006-06-01 13:35:00,1.56165,1.56181,1.56152,1.56166,406200005.0
2006-06-01 13:36:00,1.56164,1.5618,1.56153,1.56179,340799998.0
2006-06-01 13:37:00,1.56165,1.56182,1.56163,1.56166,354100001.0
2006-06-01 13:38:00,1.56174,1.56182,1.56167,1.56174,279000000.0
2006-06-01 13:39:00,1.56176,1.56183,1.56165,1.56177,231500003.0
2006-06-01 13:40:00,1.56181,1.56204,1.56175,1.56189,312299998.0
2006-06-01 13:41:00,1.56195,1.56208,1.56181,1.56207,171600001.0
2006-06-01 13:42:00,1.56207,1.5621,1.56191,1.56191,232000002.0
2006-06-01 13:43:00,1.56202,1.56214,1.56186,1.5621,365500004.0
2006-06-01 13:44:00,1.56212,1.56217,1.56192,1.56203,299899998.0
2006-06-01 13:45:00,1.56207,1.56207,1.56179,1.56192,140000002.0
2006-06-01 13:46:00,1.56202,1.56202,1.56177,1.56183,189400000.0
2006-06-01 13:47:00,1.56189,1.56202,1.56167,1.56182,262000004.0
2006-06-01 13:48:00,1.56191,1.56191,1.56159,1.56173,401399998.0
2006-06-01 13:49:00,1.56171,1.56216,1.56171,1.56203,380600001.0
2006-06-01 13:50:00,1.56208,1.56227,1.56204,1.56217,358800003.0
2006-06-01 13:51:00,1.56193,1.5622,1.56192,1.56214,362500000.0
2006-06-01 13:52:00,1.56208,1.5622,1.56195,1.5621,396400002.0
2006-06-01 13:53:00,1.56221,1.56232,1.56215,1.56227,258199997.0
2006-06-01 13:54:00,1.56232,1.56232,1.56202,1.56213,285199999.0
2006-06-01 13:55:00,1.56218,1.56225,1.56208,1.5621,407600002.0
2006-06-01 13:56:00,1.56218,1.56227,1.562,1.5622,195700001.0
2006-06-01 13:57:00,1.56215,1.56235,1.56207,1.56219,370799998.0
2006-06-01 13:58:00,1.56238,1.5625,1.5622,1.56236,173400000.0
2006-06-01 13:59:00,1.56234,1.56253,1.56219,1.56244,381900003.0
2006-06-01 14:00:00,1.56247,1.56268,1.5624,1.56251,436300004.0
2006-06-01 14:01:00,1.56256,1.56268,1.56244,1.56257,282100000.0
2006-06-01 14:02:00,1.56263,1.56263,1.56243,1.56248,491300002.0
2006-06-01 14:03:00,1.5623,1.56254,1.56208,1.56217,377100000.0
2006-06-01 14:04:00,1.56221,1.5624,1.56211,1.56228,323700001.0
2006-06-01 14:05:00,1.56223,1.56236,1.56208,1.56212,430900001.0
2006-06-01 14:06:00,1.56217,1.56217,1.56193,1.56205,242499999.0
2006-06-01 14:07:00,1.56218,1.56227,1.56204,1.56215,407400008.0
2006-06-01 14:08:00,1.56225,1.56228,1.56208,1.56208,454500002.0
2006-06-01 14:09:00,1.56212,1.5623,1.56204,1.56214,210699999.0
2006-06-01 14:10:00,1.56209,1.56231,1.56209,1.5623,281099998.0
2006-06-01 14:11:00,1.56228,1.56241,1.56216,1.56221,279899996.0
2006-06-01 14:12:00,1.56204,1.56226,1.56201,1.56223,290200000.0
2006-06-01 14:13:00,1.56227,1.56262,1.56212,1.56262,287899999.0
2006-06-01 14:14:00,1.56271,1.56282,1.5625,1.5626,272900001.0
2006-06-01 14:15:00,1.56272,1.56273,1.56247,1.5626,535600001.0
2006-06-01 14:16:00,1.56262,1.56272,1.56255,1.56272,274800006.0
2006-06-01 14:17:00,1.56278,1.56297,1.56267,1.56292,325900003.0
2006-06-01 14:18:00,1.56295,1.563,1.56278,1.56286,351800003.0
2006-06-01 14:19:00,1.56304,1.56315,1.56286,1.56302,253600002.0
2006-06-01 14:20:00,1.56327,1.56331,1.56303,1.56325,674800006.0
2006-06-01 14:21:00,1.56356,1.56388,1.56343,1.56388,405900001.0
2006-06-01 14:22:00,1.56399,1.5642,1.56379,1.56379,369700003.0
2006-06-01 14:23:00,1.56383,1.5639,1.56366,1.56366,309799999.0
2006-06-01 14:24:00,1.56364,1.56385,1.56359,1.56374,242300000.0
2006-06-01 14:25:00,1.56366,1.56366,1.56336,1.56337,513000000.0
2006-06-01 14:26:00,1.56343,1.56365,1.56332,1.5636,333699999.0
2006-06-01 14:27:00,1.56354,1.56371,1.56337,1.56365,201800002.0
2006-06-01 14:28:00,1.56332,1.56373,1.56332,1.56373,348900004.0
2006-06-01 14:29:00,1.56355,1.56371,1.56331,1.56335,306200000.0
2006-06-01 14:30:00,1.56344,1.56371,1.56344,1.56356,398599999.0
2006-06-01 14:31:00,1.56354,1.56361,1.56334,1.56334,437600006.0
2006-06-01 14:32:00,1.56359,1.56375,1.56348,1.56359,379000000.0
2006-06-01 14:33:00,1.56358,1.56369,1.56343,1.5635,254300003.0
2006-06-01 14:34:00,1.56335,1.56347,1.56324,1.56333,245100001.0
2006-06-01 14:35:00,1.56335,1.5634,1.563,1.563,385800000.0
2006-06-01 14:36:00,1.56307,1.56323,1.56301,1.56315,157000002.0
2006-06-01 14:37:00,1.56313,1.56318,1.56304,1.56308,220100003.0
2006-06-01 14:38:00,1.5631,1.56329,1.56304,1.56321,392700000.0
2006-06-01 14:39:00,1.56327,1.56337,1.56311,1.56311,182399997.0
2006-06-01 14:40:00,1.56311,1.56323,1.56301,1.56314,180099999.0
2006-06-01 14:41:00,1.56319,1.56327,1.56303,1.56312,267200004.0
2006-06-01 14:42:00,1.56331,1.56342,1.56322,1.5634,418800002.0
2006-06-01 14:43:00,1.56321,1.5634,1.56311,1.5634,423100002.0
2006-06-01 14:44:00,1.5633,1.56334,1.56319,1.56334,365200002.0
2006-06-01 14:45:00,1.56338,1.56344,1.56332,1.56341,55100002.0
2006-06-01 14:46:00,1.56353,1.56366,1.56341,1.56345,427900004.0
2006-06-01 14:47:00,1.56337,1.56352,1.5633,1.56345,464799998.0
2006-06-01 14:48:00,1.56341,1.56365,1.5633,1.56352,266700001.0
2006-06-01 14:49:00,1.56347,1.56353,1.56321,1.56332,360199997.0
2006-06-01 14:50:00,1.56337,1.56346,1.56314,1.56325,375999998.0
2006-06-01 14:51:00,1.56314,1.56319,1.56293,1.56293,354400002.0
2006-06-01 14:52:00,1.56302,1.56302,1.56282,1.56285,238500002.0
2006-06-01 14:53:00,1.56295,1.56298,1.56274,1.56288,282099999.0
2006-06-01 14:54:00,1.56305,1.56336,1.56302,1.56334,320399994.0
2006-06-01 14:55:00,1.56335,1.56347,1.56319,1.56347,218400001.0
2006-06-01 14:56:00,1.56331,1.56339,1.56324,1.56331,26500000.0
2006-06-01 14:57:00,1.56319,1.56337,1.56318,1.56326,243900001.0
2006-06-01 14:58:00,1.5631,1.56329,1.56305,1.56305,267000000.0
2006-06-01 14:59:00,1.56318,1.56327,1.56302,1.56311,372499997.0
2006-06-01 15:00:00,1.56327,1.56332,1.56307,1.56322,478699999.0
2006-06-01 15:01:00,1.56324,1.56333,1.56305,1.56318,369900003.0
2006-06-01 15:02:00,1.56319,1.56331,1.56303,1.56303,442900002.0
2006-06-01 15:03:00,1.5631,1.56332,1.5631,1.56322,254199998.0
2006-06-01 15:04:00,1.56323,1.56331,1.56312,1.5632,237900006.0
2006-06-01 15:05:00,1.56309,1.5634,1.56309,1.56332,465500001.0
2006-06-01 15:06:00,1.56307,1.56323,1.56307,1.56316,205400004.0
2006-06-01 15:07:00,1.56315,1.56336,1.56305,1.56317,239700000.0
2006-06-01 15:08:00,1.56328,1.56328,1.563,1.563,140600003.0
2006-06-01 15:09:00,1.56337,1.56342,1.56323,1.56342,227500003.0
2006-06-01 15:10:00,1.56338,1.56349,1.56324,1.5633,242200005.0
2006-06-01 15:11:00,1.5633,1.56342,1.56321,1.56335,282300005.0
2006-06-01 15:12:00,1.56343,1.56351,1.56336,1.5635,195899996.0
2006-06-01 15:13:00,1.5633,1.56347,1.56323,1.56333,246100001.0
2006-06-01 15:14:00,1.56334,1.56353,1.56328,1.56353,268800002.0
2006-06-01 15:15:00,1.56345,1.56357,1.56337,1.56337,449099997.0
2006-06-01 15:16:00,1.56347,1.56353,1.56337,1.56337,117400000.0
2006-06-01 15:17:00,1.56344,1.56358,1.56339,1.56341,456600002.0
2006-06-01 15:18:00,1.56337,1.5636,1.56329,1.5636,220000003.0
2006-06-01 15:19:00,1.56352,1.56364,1.56342,1.56349,365100003.0
2006-06-01 15:20:00,1.56356,1.56361,1.56341,1.5635,276800000.0
2006-06-01 15:21:00,1.56332,1.56356,1.56332,1.56353,220799996.0
2006-06-01 15:22:00,1.56351,1.56357,1.56329,1.56329,309900002.0
2006-06-01 15:23:00,1.56347,1.56358,1.56321,1.56321,134099998.0
2006-06-01 15:24:00,1.56346,1.56347,1.56331,1.56331,261399998.0
2006-06-01 15:25:00,1.56331,1.5634,1.56315,1.56329,388600005.0
2006-06-01 15:26:00,1.5634,1.56344,1.56326,1.56326,249800002.0
2006-06-01 15:27:00,1.5633,1.56337,1.56323,1.56329,115700002.0
2006-06-01 15:28:00,1.5631,1.56327,1.5631,1.56325,259900002.0
2006-06-01 15:29:00,1.56331,1.5634,1.56315,1.56327,364300002.0
2006-06-01 15:30:00,1.5632,1.56337,1.56297,1.56322,179700006.0
2006-06-01 15:31:00,1.56343,1.56351,1.56323,1.5635,311299999.0
2006-06-01 15:32:00,1.5634,1.56349,1.56316,1.56329,183500002.0
2006-06-01 15:33:00,1.56335,1.56335,1.56302,1.56315,426100000.0
2006-06-01 15:34:00,1.56314,1.5632,1.56294,1.5631,313000000.0
2006-06-01 15:35:00,1.56325,1.56329,1.56308,1.56308,297999997.0
2006-06-01 15:36:00,1.5631,1.56321,1.56295,1.56304,355999996.0
2006-06-01 15:37:00,1.56305,1.56321,1.56298,1.56314,401700001.0
2006-06-01 15:38:00,1.56311,1.56317,1.56292,1.56303,347900001.0
2006-06-01 15:39:00,1.56307,1.56322,1.56297,1.56307,342099995.0
2006-06-01 15:40:00,1.56315,1.56324,1.56305,1.56318,179400000.0
2006-06-01 15:41:00,1.563,1.5632,1.563,1.5632,116000000.0
2006-06-01 15:42:00,1.56313,1.56314,1.56298,1.56302,55200001.0
2006-06-01 15:43:00,1.56307,1.56319,1.56302,1.56309,227899995.0
2006-06-01 15:44:00,1.56307,1.56316,1.56297,1.56316,310700001.0
2006-06-01 15:45:00,1.56313,1.56328,1.56301,1.56301,220100003.0
2006-06-01 15:46:00,1.56314,1.56334,1.56298,1.56314,437399997.0
2006-06-01 15:47:00,1.56328,1.5633,1.56311,1.56312,231999996.0
2006-06-01 15:48:00,1.56309,1.56323,1.563,1.56305,425100001.0
2006-06-01 15:49:00,1.56298,1.56324,1.56298,1.56322,351199999.0
2006-06-01 15:50:00,1.56299,1.56313,1.56289,1.56309,222800000.0
2006-06-01 15:51:00,1.56305,1.56305,1.56277,1.56277,222400000.0
2006-06-01 15:52:00,1.56284,1.56296,1.56282,1.56294,162200001.0
2006-06-01 15:53:00,1.56299,1.56308,1.56287,1.56287,225600001.0
2006-06-01 15:54:00,1.56301,1.56304,1.56276,1.56295,322300001.0
2006-06-01 15:55:00,1.56291,1.56313,1.56291,1.56305,306199999.0
2006-06-01 15:56:00,1.56299,1.56308,1.56283,1.563,402899999.0
2006-06-01 15:57:00,1.56305,1.56317,1.56294,1.56304,156500000.0
2006-06-01 15:58:00,1.563,1.56318,1.563,1.56307,296499999.0
2006-06-01 15:59:00,1.563,1.56317,1.56289,1.56289,362700005.0
2006-06-01 16:00:00,1.56292,1.56308,1.56272,1.56293,326600001.0
2006-06-01 16:01:00,1.56289,1.56329,1.56276,1.56302,381400001.0
2006-06-01 16:02:00,1.56296,1.56321,1.56283,1.56292,234800001.0
2006-06-01 16:03:00,1.56296,1.56312,1.56279,1.56312,406299997.0
2006-06-01 16:04:00,1.56307,1.56307,1.56278,1.56288,288400002.0
2006-06-01 16:05:00,1.56293,1.56313,1.56285,1.563,310500001.0
2006-06-01 16:06:00,1.56274,1.56313,1.56274,1.56313,354100006.0
2006-06-01 16:07:00,1.56281,1.56302,1.56269,1.56273,332099999.0
2006-06-01 16:08:00,1.56266,1.56272,1.56253,1.56257,490400001.0
2006-06-01 16:09:00,1.56265,1.56272,1.5626,1.56268,39800000.0
2006-06-01 16:10:00,1.56279,1.56279,1.56251,1.5627,364799998.0
2006-06-01 16:11:00,1.56289,1.56297,1.56275,1.56288,232100003.0
2006-06-01 16:12:00,1.56273,1.56296,1.56273,1.56296,173899999.0
2006-06-01 16:13:00,1.56266,1.56302,1.56266,1.56294,331400001.0
2006-06-01 16:14:00,1.56281,1.563,1.5627,1.56298,384199999.0
2006-06-01 16:15:00,1.56251,1.56296,1.56251,1.56278,265400002.0
2006-06-01 16:16:00,1.56267,1.56292,1.56266,1.5628,415500006.0
2006-06-01 16:17:00,1.56282,1.56296,1.56275,1.56282,228400000.0
2006-06-01 16:18:00,1.56289,1.56295,1.56268,1.56271,340499996.0
2006-06-01 16:19:00,1.56278,1.56291,1.56272,1.56286,278099999.0
2006-06-01 16:20:00,1.56279,1.56294,1.56277,1.56285,347300000.0
2006-06-01 16:21:00,1.56291,1.56291,1.56251,1.56251,319600000.0
2006-06-01 16:22:00,1.56256,1.5628,1.56256,1.56274,394100001.0
2006-06-01 16:23:00,1.56279,1.56287,1.56263,1.56272,209400002.0
2006-06-01 16:24:00,1.56243,1.56269,1.5624,1.56247,463199997.0
2006-06-01 16:25:00,1.56246,1.5626,1.5623,1.56252,289199999.0
2006-06-01 16:26:00,1.5626,1.56279,1.56229,1.56279,264700000.0
2006-06-01 16:27:00,1.56268,1.56284,1.56256,1.5627,307699998.0
2006-06-01 16:28:00,1.56278,1.56278,1.56253,1.56253,292500003.0
2006-06-01 16:29:00,1.56249,1.56268,1.56249,1.56262,319200001.0
2006-06-01 16:30:00,1.56241,1.56259,1.56224,1.56248,146200001.0
2006-06-01 16:31:00,1.56233,1.56257,1.56229,1.5625,292100002.0
2006-06-01 16:32:00,1.56244,1.56264,1.5624,1.56248,420299996.0
2006-06-01 16:33:00,1.56256,1.56272,1.56248,1.56257,451100006.0
2006-06-01 16:34:00,1.56257,1.56271,1.56242,1.56254,189400000.0
2006-06-01 16:35:00,1.56247,1.56254,1.5624,1.5624,171500000.0
2006-06-01 16:36:00,1.56238,1.56257,1.56238,1.56238,371400001.0
2006-06-01 16:37:00,1.56245,1.56255,1.56228,1.56228,373100001.0
2006-06-01 16:38:00,1.56223,1.56245,1.56211,1.56245,544400005.0
2006-06-01 16:39:00,1.56249,1.56262,1.56242,1.56255,190700001.0
2006-06-01 16:40:00,1.56248,1.56264,1.56232,1.5626,331600001.0
2006-06-01 16:41:00,1.56251,1.56251,1.5623,1.5623,212399996.0
2006-06-01 16:42:00,1.5623,1.56261,1.5623,1.56242,292100000.0
2006-06-01 16:43:00,1.56228,1.56248,1.56208,1.5623,242300002.0
2006-06-01 16:44:00,1.56226,1.56251,1.56226,1.56244,288499999.0
2006-06-01 16:45:00,1.56255,1.56255,1.56228,1.56241,379200004.0
2006-06-01 16:46:00,1.56262,1.56264,1.56247,1.56256,308600005.0
2006-06-01 16:47:00,1.56231,1.56251,1.56224,1.56247,306800002.0
2006-06-01 16:48:00,1.56235,1.56244,1.56211,1.5622,117400000.0
2006-06-01 16:49:00,1.56221,1.56234,1.56215,1.56231,189800000.0
2006-06-01 16:50:00,1.56218,1.56219,1.5618,1.56195,199900003.0
2006-06-01 16:51:00,1.56161,1.56182,1.56133,1.5615,248500000.0
2006-06-01 16:52:00,1.56137,1.56156,1.56117,1.56145,270700001.0
2006-06-01 16:53:00,1.56138,1.5618,1.56136,1.5618,238800003.0
2006-06-01 16:54:00,1.5617,1.56186,1.56144,1.56144,463200001.0
2006-06-01 16:55:00,1.5616,1.56185,1.56158,1.5617,525900004.0
2006-06-01 16:56:00,1.56153,1.56174,1.56148,1.5615,313299999.0
2006-06-01 16:57:00,1.56145,1.56153,1.56129,1.56135,528600002.0
2006-06-01 16:58:00,1.56133,1.56147,1.56115,1.56121,269900000.0
2006-06-01 16:59:00,1.56116,1.56151,1.56116,1.56151,103300001.0
2006-06-01 17:00:00,1.56136,1.56152,1.56119,1.5615,295700000.0
2006-06-01 17:01:00,1.5615,1.56167,1.56136,1.56167,324200001.0
2006-06-01 17:02:00,1.56165,1.56175,1.56151,1.56159,424900001.0
2006-06-01 17:03:00,1.5617,1.56176,1.56151,1.56163,407499995.0
2006-06-01 17:04:00,1.56166,1.56173,1.56141,1.56141,447399998.0
2006-06-01 17:05:00,1.5617,1.56176,1.56153,1.56163,386899998.0
2006-06-01 17:06:00,1.56168,1.56174,1.56155,1.56165,291599998.0
2006-06-01 17:07:00,1.56178,1.56185,1.56164,1.56168,290799998.0
2006-06-01 17:08:00,1.56175,1.56183,1.56155,1.56175,361500002.0
2006-06-01 17:09:00,1.56173,1.56186,1.56165,1.5618,416900002.0
2006-06-01 17:10:00,1.56172,1.56184,1.56162,1.56166,159799998.0
2006-06-01 17:11:00,1.56174,1.56192,1.56161,1.56178,376600001.0
2006-06-01 17:12:00,1.5618,1.56215,1.5618,1.56215,295600003.0
2006-06-01 17:13:00,1.56228,1.56234,1.5621,1.56221,338300001.0
2006-06-01 17:14:00,1.56232,1.56242,1.56226,1.56227,279599994.0
2006-06-01 17:15:00,1.56233,1.56245,1.56204,1.56239,288999999.0
2006-06-01 17:16:00,1.56241,1.5626,1.56229,1.56248,468600006.0
2006-06-01 17:17:00,1.56268,1.563,1.56259,1.56291,209800000.0
2006-06-01 17:18:00,1.56295,1.56305,1.56277,1.56277,438100004.0
2006-06-01 17:19:00,1.56293,1.56293,1.56267,1.56285,192999998.0
2006-06-01 17:20:00,1.56292,1.56307,1.56288,1.56293,182899998.0
2006-06-01 17:21:00,1.56291,1.56303,1.56289,1.56303,136799999.0
2006-06-01 17:22:00,1.56297,1.56297,1.56274,1.56282,272300000.0
2006-06-01 17:23:00,1.56283,1.56304,1.56279,1.56292,259400002.0
2006-06-01 17:24:00,1.5631,1.56312,1.56285,1.56285,241000002.0
2006-06-01 17:25:00,1.56305,1.56308,1.56292,1.56301,259500000.0
2006-06-01 17:26:00,1.56309,1.56319,1.56288,1.56311,299599999.0
2006-06-01 17:27:00,1.56297,1.56311,1.56297,1.56308,220100006.0
2006-06-01 17:28:00,1.56301,1.56307,1.56287,1.56302,361800006.0
2006-06-01 17:29:00,1.56294,1.56294,1.5628,1.56293,163299998.0
2006-06-01 17:30:00,1.56279,1.563,1.56265,1.56274,290000004.0
2006-06-01 17:31:00,1.56282,1.56299,1.56272,1.56285,472299998.0
2006-06-01 17:32:00,1.56307,1.56308,1.56287,1.56292,322999997.0
2006-06-01 17:33:00,1.56292,1.56299,1.56276,1.56283,336400001.0
2006-06-01 17:34:00,1.56274,1.56299,1.56274,1.56294,185500002.0
2006-06-01 17:35:00,1.56295,1.56298,1.56275,1.56291,211700002.0
2006-06-01 17:36:00,1.56284,1.56302,1.56265,1.56302,178100001.0
2006-06-01 17:37:00,1.563,1.56322,1.56288,1.56309,295500001.0
2006-06-01 17:38:00,1.5632,1.56324,1.56304,1.56305,155000002.0
2006-06-01 17:39:00,1.56306,1.56333,1.56296,1.56319,238800002.0
2006-06-01 17:40:00,1.56312,1.56328,1.56294,1.56319,343900002.0
2006-06-01 17:41:00,1.56328,1.56328,1.56307,1.56307,289400001.0
2006-06-01 17:42:00,1.56336,1.5635,1.56329,1.56329,240299999.0
2006-06-01 17:43:00,1.56335,1.56365,1.56324,1.56343,282899996.0
2006-06-01 17:44:00,1.56351,1.56389,1.56338,1.56375,305000001.0
2006-06-01 17:45:00,1.56366,1.56394,1.56366,1.56382,302599999.0
2006-06-01 17:46:00,1.56371,1.56389,1.56358,1.56369,368200000.0
2006-06-01 17:47:00,1.56372,1.5638,1.56365,1.56372,149200000.0
2006-06-01 17:48:00,1.56375,1.56387,1.5636,1.56378,324400004.0
2006-06-01 17:49:00,1.56374,1.56384,1.56356,1.56365,340000001.0
2006-06-01 17:50:00,1.56361,1.56373,1.56352,1.56365,381200000.0
2006-06-01 17:51:00,1.56355,1.56378,1.56351,1.56366,214400001.0
2006-06-01 17:52:00,1.56382,1.56397,1.56377,1.56385,211800003.0
2006-06-01 17:53:00,1.56376,1.56376,1.56342,1.56345,422100004.0
2006-06-01 17:54:00,1.56354,1.56371,1.56334,1.56341,333200000.0
2006-06-01 17:55:00,1.56343,1.56343,1.56323,1.5633,296800000.0
2006-06-01 17:56:00,1.56321,1.56337,1.56314,1.56327,123799999.0
2006-06-01 17:57:00,1.56328,1.56345,1.56323,1.5634,469700007.0
2006-06-01 17:58:00,1.56316,1.56352,1.56316,1.56352,274500005.0
2006-06-01 17:59:00,1.56336,1.5636,1.56335,1.56343,342300002.0
2006-06-01 18:00:00,1.56358,1.5637,1.5634,1.5636,198400001.0
2006-06-01 18:01:00,1.5636,1.5639,1.5636,1.5638,1875199998.0
2006-06-01 18:03:00,1.5639,1.564,1.5638,1.564,1875199998.0
2006-06-01 18:04:00,1.5641,1.5642,1.5641,1.5642,1875199998.0
2006-06-01 18:05:00,1.5641,1.5641,1.5639,1.5639,1875199998.0
2006-06-01 18:06:00,1.564,1.564,1.5639,1.5639,1875199998.0
2006-06-01 18:07:00,1.5638,1.564,1.5638,1.564,1875199998.0
2006-06-01 18:08:00,1.5641,1.5641,1.564,1.564,1875199998.0
2006-06-01 18:09:00,1.56392,1.56411,1.56374,1.56385,1875199998.0
2006-06-01 18:10:00,1.564,1.5641,1.564,1.5641,1571300012.0
2006-06-01 18:11:00,1.56403,1.5641,1.56375,1.56394,1571300012.0
2006-06-01 18:12:00,1.56399,1.56408,1.56382,1.56393,1733100003.0
2006-06-01 18:13:00,1.56396,1.56398,1.56367,1.56369,1729500011.0
2006-06-01 18:14:00,1.5638,1.5639,1.5638,1.5638,1021499994.0
2006-06-01 18:15:00,1.56361,1.56378,1.56294,1.56308,1021499994.0
2006-06-01 18:16:00,1.563,1.5631,1.5624,1.5626,1857900015.0
2006-06-01 18:17:00,1.5626,1.56283,1.56248,1.56257,1857900015.0
2006-06-01 18:18:00,1.56245,1.56268,1.56234,1.56259,920400009.0
2006-06-01 18:19:00,1.56265,1.5627,1.5624,1.56249,1990400001.0
2006-06-01 18:20:00,1.5625,1.5627,1.5625,1.5627,954700003.0
2006-06-01 18:21:00,1.56253,1.56266,1.56239,1.56249,954700003.0
2006-06-01 18:22:00,1.56248,1.56256,1.56235,1.5624,951300004.0
2006-06-01 18:23:00,1.5624,1.5626,1.5624,1.5624,1287600018.0
2006-06-01 18:24:00,1.5625,1.5625,1.5623,1.5623,1287600018.0
2006-06-01 18:25:00,1.5622,1.5623,1.5622,1.5622,1287600018.0
2006-06-01 18:26:00,1.5621,1.5624,1.5621,1.5624,1287600018.0
2006-06-01 18:27:00,1.56255,1.56259,1.56223,1.56246,1287600018.0
2006-06-01 18:28:00,1.56259,1.56259,1.56237,1.5624,2122999999.0
2006-06-01 18:29:00,1.56243,1.56243,1.56209,1.56209,1572500009.0
2006-06-01 18:30:00,1.56209,1.56226,1.56199,1.56208,1003200004.0
2006-06-01 18:31:00,1.56218,1.56247,1.56218,1.56246,979400006.0
2006-06-01 18:32:00,1.56247,1.5626,1.56227,1.56241,1423700000.0
2006-06-01 18:33:00,1.5626,1.5629,1.5626,1.5627,1860600015.0
2006-06-01 18:34:00,1.5626,1.5627,1.5625,1.5625,1860600015.0
2006-06-01 18:35:00,1.56254,1.56267,1.56249,1.5626,1860600015.0
2006-06-01 18:36:00,1.5626,1.56274,1.56249,1.56256,1346699999.0
2006-06-01 18:37:00,1.56259,1.56273,1.56252,1.56262,1945300019.0
2006-06-01 18:38:00,1.56264,1.56266,1.56241,1.56245,1652999996.0
2006-06-01 18:39:00,1.56263,1.56273,1.56247,1.56268,1917499999.0
2006-06-01 18:40:00,1.5627,1.5627,1.5625,1.5626,1045600009.0
2006-06-01 18:41:00,1.5626,1.5627,1.56247,1.56253,1045600009.0
2006-06-01 18:42:00,1.56267,1.5628,1.56252,1.56255,1219799999.0
2006-06-01 18:43:00,1.56265,1.56266,1.56247,1.56252,325399998.0
2006-06-01 18:44:00,1.5626,1.56263,1.56237,1.56237,844500003.0
2006-06-01 18:45:00,1.56251,1.56259,1.5623,1.56241,611200003.0
2006-06-01 18:46:00,1.56255,1.5626,1.56233,1.56233,439000001.0
2006-06-01 18:47:00,1.56254,1.56263,1.56242,1.56251,196599999.0
2006-06-01 18:48:00,1.56254,1.5627,1.56251,1.56265,1434899995.0
2006-06-01 18:49:00,1.56273,1.56288,1.56265,1.56288,250300002.0
2006-06-01 18:50:00,1.56286,1.56286,1.56264,1.56267,729200003.0
2006-06-01 18:51:00,1.56267,1.56287,1.56249,1.56262,1480399999.0
2006-06-01 18:52:00,1.56267,1.56277,1.56252,1.56268,1371199996.0
2006-06-01 18:53:00,1.56262,1.56279,1.56249,1.56271,1228900005.0
2006-06-01 18:54:00,1.56257,1.56284,1.56256,1.5626,828599998.0
2006-06-01 18:55:00,1.5626,1.5626,1.56237,1.56237,1460599998.0
2006-06-01 18:56:00,1.56252,1.56263,1.56241,1.56257,731000004.0
2006-06-01 18:57:00,1.56251,1.56258,1.56242,1.56255,719500003.0
2006-06-01 18:58:00,1.56257,1.56258,1.56236,1.5625,962900004.0
2006-06-01 18:59:00,1.56241,1.56257,1.56234,1.56245,1789400004.0
2006-06-01 19:00:00,1.56235,1.56255,1.56235,1.56249,458499999.0
2006-06-01 19:01:00,1.56254,1.56262,1.56241,1.56255,281400003.0
2006-06-01 19:02:00,1.56235,1.56265,1.56235,1.56265,816399997.0
2006-06-01 19:03:00,1.5627,1.5627,1.56256,1.56256,487899998.0
2006-06-01 19:04:00,1.56262,1.56275,1.56255,1.56265,363100001.0
2006-06-01 19:05:00,1.56268,1.56274,1.56244,1.56248,831599997.0
2006-06-01 19:06:00,1.56257,1.56267,1.56243,1.56247,1842900000.0
2006-06-01 19:07:00,1.56258,1.56265,1.56239,1.5624,790499999.0
2006-06-01 19:08:00,1.56254,1.56274,1.56253,1.56261,1781999998.0
2006-06-01 19:09:00,1.5626,1.5627,1.56244,1.56246,1554900014.0
2006-06-01 19:10:00,1.56258,1.56268,1.56244,1.56264,1150700007.0
2006-06-01 19:11:00,1.56267,1.56271,1.56253,1.56265,1299199998.0
2006-06-01 19:12:00,1.56259,1.56263,1.56244,1.56251,788599998.0
2006-06-01 19:13:00,1.56263,1.56271,1.56246,1.56265,379900000.0
2006-06-01 19:14:00,1.56256,1.56275,1.56256,1.56274,207500000.0
2006-06-01 19:15:00,1.56274,1.56297,1.56274,1.56294,1542500019.0
2006-06-01 19:16:00,1.56292,1.56306,1.56287,1.56298,687899998.0
2006-06-01 19:17:00,1.5631,1.56331,1.56301,1.56301,791300003.0
2006-06-01 19:18:00,1.5632,1.5632,1.56293,1.56295,734699999.0
2006-06-01 19:19:00,1.56294,1.56317,1.56286,1.56309,1042800004.0
2006-06-01 19:20:00,1.5631,1.5631,1.56276,1.56281,913199994.0
2006-06-01 19:21:00,1.56273,1.56294,1.56269,1.56289,1171299995.0
2006-06-01 19:22:00,1.56286,1.56293,1.56278,1.5628,384599998.0
2006-06-01 19:23:00,1.5628,1.56291,1.56268,1.56281,720500011.0
2006-06-01 19:24:00,1.56282,1.56292,1.5627,1.56283,691200000.0
2006-06-01 19:25:00,1.56277,1.5628,1.56257,1.5626,1041300000.0
2006-06-01 19:26:00,1.56275,1.56287,1.56267,1.5628,1129999995.0
2006-06-01 19:27:00,1.5627,1.56285,1.56267,1.56278,1334500008.0
2006-06-01 19:28:00,1.56265,1.56282,1.56262,1.56273,386400001.0
2006-06-01 19:29:00,1.56259,1.56282,1.56246,1.56262,929400002.0
2006-06-01 19:30:00,1.5628,1.5628,1.5627,1.5627,1568699999.0
2006-06-01 19:31:00,1.56271,1.5628,1.56255,1.56268,1568699999.0
2006-06-01 19:32:00,1.56262,1.56287,1.56262,1.56282,711999999.0
2006-06-01 19:33:00,1.56271,1.5629,1.5627,1.56282,998900007.0
2006-06-01 19:34:00,1.56284,1.5629,1.56267,1.56268,1712300003.0
2006-06-01 19:35:00,1.56272,1.5628,1.56245,1.56272,1012600001.0
2006-06-01 19:36:00,1.56277,1.56277,1.56239,1.56252,963700002.0
2006-06-01 19:37:00,1.56265,1.56279,1.56265,1.56277,474999998.0
2006-06-01 19:38:00,1.56274,1.56287,1.56266,1.56274,858800000.0
2006-06-01 19:39:00,1.56268,1.56288,1.56256,1.56256,1062900001.0
2006-06-01 19:40:00,1.56269,1.5628,1.56264,1.56278,308700002.0
2006-06-01 19:41:00,1.5627,1.5628,1.5627,1.5628,406600001.0
2006-06-01 19:42:00,1.5628,1.56291,1.56272,1.5629,772700004.0
2006-06-01 19:43:00,1.56282,1.56287,1.56264,1.56274,404600001.0
2006-06-01 19:44:00,1.56282,1.56289,1.56268,1.56277,917800002.0
2006-06-01 19:45:00,1.56273,1.56285,1.56265,1.56283,263400001.0
2006-06-01 19:46:00,1.56282,1.56284,1.56265,1.5627,798499999.0
2006-06-01 19:47:00,1.56269,1.56298,1.56269,1.56292,340200002.0
2006-06-01 19:48:00,1.56285,1.56294,1.56284,1.56294,688599995.0
2006-06-01 19:49:00,1.56295,1.56295,1.56275,1.56295,1436100014.0
2006-06-01 19:50:00,1.56274,1.56295,1.56274,1.56295,186200002.0
2006-06-01 19:51:00,1.56291,1.56295,1.56283,1.56289,705599990.0
2006-06-01 19:52:00,1.56295,1.56295,1.5628,1.56288,293200002.0
2006-06-01 19:53:00,1.56297,1.56298,1.56279,1.56279,734100002.0
2006-06-01 19:54:00,1.56284,1.563,1.56283,1.56291,280900002.0
2006-06-01 19:55:00,1.56281,1.56293,1.56276,1.56282,587100001.0
2006-06-01 19:56:00,1.56289,1.56293,1.56264,1.56278,1145600003.0
2006-06-01 19:57:00,1.56282,1.56297,1.56277,1.5629,1398100010.0
2006-06-01 19:58:00,1.56292,1.56307,1.56279,1.56283,1308100009.0
2006-06-01 19:59:00,1.56294,1.56304,1.56282,1.56299,925800005.0
2006-06-01 20:00:00,1.563,1.56311,1.5629,1.56303,632800003.0
2006-06-01 20:01:00,1.56297,1.56323,1.56291,1.56316,818799993.0
2006-06-01 20:02:00,1.56304,1.56323,1.56301,1.56323,434700004.0
2006-06-01 20:03:00,1.5631,1.56325,1.5631,1.56325,344899996.0
2006-06-01 20:04:00,1.56311,1.56324,1.56307,1.56324,328200002.0
2006-06-01 20:05:00,1.56322,1.56322,1.56302,1.56303,344499999.0
2006-06-01 20:06:00,1.56307,1.56318,1.56307,1.56318,344600002.0
2006-06-01 20:07:00,1.56312,1.56317,1.56301,1.56306,279600005.0
2006-06-01 20:08:00,1.56309,1.56317,1.56298,1.56306,1706299997.0
2006-06-01 20:09:00,1.563,1.563,1.56273,1.56278,345599998.0
2006-06-01 20:10:00,1.56281,1.56294,1.56277,1.56289,306799996.0
2006-06-01 20:11:00,1.56286,1.56316,1.56283,1.56308,858399999.0
2006-06-01 20:12:00,1.56296,1.56308,1.56287,1.56297,362799998.0
2006-06-01 20:13:00,1.56291,1.56292,1.56258,1.56279,1422599991.0
2006-06-01 20:14:00,1.56293,1.56293,1.56269,1.5628,648400004.0
2006-06-01 20:15:00,1.56295,1.56302,1.56287,1.56291,1410299998.0
2006-06-01 20:16:00,1.56295,1.56298,1.56279,1.5628,1973600000.0
2006-06-01 20:17:00,1.56287,1.56296,1.56277,1.56284,537500003.0
2006-06-01 20:18:00,1.56278,1.56278,1.56254,1.56255,454400004.0
2006-06-01 20:19:00,1.5628,1.5628,1.5627,1.5627,668600001.0
2006-06-01 20:20:00,1.5628,1.5628,1.5628,1.5628,668600001.0
2006-06-01 20:21:00,1.56271,1.563,1.56271,1.56293,668600001.0
2006-06-01 20:22:00,1.56298,1.56314,1.56287,1.56307,788299997.0
2006-06-01 20:23:00,1.56289,1.5632,1.56289,1.56317,1157600002.0
2006-06-01 20:24:00,1.56328,1.56334,1.56312,1.56319,492300000.0
2006-06-01 20:25:00,1.5632,1.56337,1.5631,1.56331,879000008.0
2006-06-01 20:26:00,1.56328,1.56333,1.56317,1.56324,252999996.0
2006-06-01 20:27:00,1.56324,1.56326,1.56311,1.56318,413699999.0
2006-06-01 20:28:00,1.5631,1.5632,1.5631,1.5631,1898200001.0
2006-06-01 20:29:00,1.56317,1.56325,1.56295,1.56299,1898200001.0
2006-06-01 20:30:00,1.5633,1.5633,1.5632,1.5633,2069200009.0
2006-06-01 20:31:00,1.56315,1.56333,1.56308,1.56321,2069200009.0
2006-06-01 20:32:00,1.5631,1.5631,1.563,1.563,614799996.0
2006-06-01 20:33:00,1.5631,1.56334,1.56302,1.56305,614799996.0
2006-06-01 20:34:00,1.56322,1.5633,1.56305,1.5631,314399999.0
2006-06-01 20:35:00,1.56305,1.56326,1.563,1.56315,354500001.0
2006-06-01 20:36:00,1.56315,1.56328,1.56295,1.56318,560900000.0
2006-06-01 20:37:00,1.56316,1.56328,1.563,1.56315,954599999.0
2006-06-01 20:38:00,1.56315,1.5632,1.56295,1.563,1966200011.0
2006-06-01 20:39:00,1.56298,1.5632,1.56295,1.56313,1009299998.0
2006-06-01 20:40:00,1.56318,1.56318,1.56288,1.56288,1311600013.0
2006-06-01 20:41:00,1.5628,1.56305,1.56267,1.56267,505400005.0
2006-06-01 20:42:00,1.56259,1.56284,1.56259,1.5628,235399997.0
2006-06-01 20:43:00,1.56277,1.56294,1.5627,1.56283,896400002.0
2006-06-01 20:44:00,1.56288,1.56326,1.56273,1.563,1178100000.0
2006-06-01 20:45:00,1.56328,1.56331,1.5631,1.56327,824200000.0
2006-06-01 20:46:00,1.56347,1.56349,1.56324,1.56341,258200002.0
2006-06-01 20:47:00,1.56336,1.5636,1.56321,1.5636,724900007.0
2006-06-01 20:48:00,1.5635,1.56381,1.5635,1.56373,1761899998.0
2006-06-01 20:49:00,1.56369,1.56377,1.56353,1.56371,908000002.0
2006-06-01 20:50:00,1.56375,1.56397,1.56364,1.56364,2040400004.0
2006-06-01 20:51:00,1.56359,1.56369,1.56345,1.56355,403200000.0
2006-06-01 20:52:00,1.56373,1.56373,1.56347,1.56356,1151800000.0
2006-06-01 20:53:00,1.56355,1.56372,1.56352,1.56365,1848899999.0
2006-06-01 20:54:00,1.56351,1.56372,1.56351,1.56369,936800006.0
2006-06-01 20:55:00,1.5637,1.56376,1.56359,1.56361,565700000.0
2006-06-01 20:57:00,1.5636,1.5637,1.5634,1.5635,1491699993.0
2006-06-01 20:58:00,1.5637,1.5637,1.5634,1.5635,1491699993.0
2006-06-01 20:59:00,1.5636,1.5637,1.5635,1.5637,1491699993.0
2006-06-01 21:00:00,1.5636,1.5642,1.5636,1.5637,1491699993.0
2006-06-01 21:01:00,1.5636,1.5638,1.5636,1.5638,1491699993.0
2006-06-01 21:02:00,1.56382,1.56404,1.5638,1.56392,1491699993.0
2006-06-01 21:03:00,1.56392,1.56409,1.56385,1.56388,1212899998.0
2006-06-01 21:04:00,1.56402,1.56409,1.5639,1.56394,215500001.0
2006-06-01 21:05:00,1.56415,1.56422,1.56396,1.56405,857699995.0
2006-06-01 21:06:00,1.56409,1.56416,1.56388,1.56406,399400003.0
2006-06-01 21:07:00,1.56397,1.56413,1.56397,1.56413,297600002.0
2006-06-01 21:08:00,1.56401,1.56415,1.5639,1.56415,347799999.0
2006-06-01 21:09:00,1.5641,1.56415,1.56388,1.56388,642199997.0
2006-06-01 21:10:00,1.56406,1.56413,1.56399,1.56407,939000010.0
2006-06-01 21:11:00,1.56413,1.56413,1.56389,1.56406,594800006.0
2006-06-01 21:12:00,1.56405,1.56414,1.56396,1.56405,250700002.0
2006-06-01 21:13:00,1.56402,1.56412,1.56385,1.56404,900099998.0
2006-06-01 21:14:00,1.56413,1.56422,1.56402,1.56414,701600002.0
2006-06-01 21:15:00,1.56407,1.56416,1.56378,1.56392,823399999.0
2006-06-01 21:16:00,1.56373,1.56414,1.56373,1.56397,540000001.0
2006-06-01 21:17:00,1.56384,1.56401,1.56379,1.56391,1407600001.0
2006-06-01 21:18:00,1.56398,1.56406,1.56378,1.56388,506200001.0
2006-06-01 21:19:00,1.56377,1.56392,1.56364,1.56381,428500000.0
2006-06-01 21:22:00,1.56376,1.56397,1.5637,1.56387,1896100000.0
2006-06-01 21:23:00,1.56386,1.56395,1.56363,1.56366,1305500000.0
2006-06-01 21:24:00,1.56373,1.56385,1.56366,1.5638,517100010.0
2006-06-01 21:25:00,1.5638,1.5639,1.56337,1.56358,890000004.0
2006-06-01 21:26:00,1.56376,1.56376,1.56358,1.56359,567300011.0
2006-06-01 21:27:00,1.56367,1.56386,1.56362,1.5638,604899994.0
2006-06-01 21:28:00,1.56375,1.56376,1.56356,1.56356,595300001.0
2006-06-01 21:29:00,1.56372,1.56387,1.56363,1.56369,374899999.0
2006-06-01 21:30:00,1.56372,1.56372,1.56355,1.56355,431100002.0
2006-06-01 21:31:00,1.56352,1.56368,1.56345,1.56362,699199999.0
2006-06-01 21:32:00,1.56363,1.56372,1.5634,1.5634,1595400001.0
2006-06-01 21:33:00,1.56346,1.56369,1.56346,1.56368,332399995.0
2006-06-01 21:34:00,1.56365,1.5637,1.56353,1.56355,1464600006.0
2006-06-01 21:35:00,1.56366,1.56374,1.56356,1.56358,800200001.0
2006-06-01 21:36:00,1.56358,1.5637,1.56353,1.56355,107100000.0
2006-06-01 21:37:00,1.56365,1.5637,1.56351,1.56351,305000001.0
2006-06-01 21:38:00,1.56364,1.56372,1.56349,1.56366,450700003.0
2006-06-01 21:39:00,1.5636,1.56373,1.56347,1.56355,325700000.0
2006-06-01 21:40:00,1.5636,1.56379,1.56352,1.56364,621000004.0
2006-06-01 21:41:00,1.56349,1.56371,1.56348,1.56365,465300000.0
2006-06-01 21:42:00,1.56358,1.56379,1.56358,1.56372,592200005.0
2006-06-01 21:43:00,1.5637,1.56396,1.5637,1.56392,1029800004.0
2006-06-01 21:44:00,1.56393,1.56399,1.56379,1.5638,1354799987.0
2006-06-01 21:45:00,1.56384,1.56402,1.56373,1.56374,683799998.0
2006-06-01 21:46:00,1.56367,1.56389,1.56363,1.56382,1056399998.0
2006-06-01 21:47:00,1.56376,1.56396,1.56374,1.5639,1495400009.0
2006-06-01 21:48:00,1.56376,1.56402,1.56376,1.56393,530200000.0
2006-06-01 21:49:00,1.5639,1.56399,1.56364,1.56365,1190200001.0
2006-06-01 21:50:00,1.56367,1.56378,1.56354,1.56364,344799999.0
2006-06-01 21:51:00,1.56368,1.56393,1.56368,1.56388,778600007.0
2006-06-01 21:52:00,1.56396,1.56406,1.56375,1.56375,1588899995.0
2006-06-01 21:53:00,1.56393,1.56393,1.56373,1.56379,501000001.0
2006-06-01 21:54:00,1.56383,1.56393,1.56373,1.56383,201500000.0
2006-06-01 21:55:00,1.56387,1.56411,1.56373,1.56393,482399999.0
2006-06-01 21:56:00,1.56399,1.56406,1.56376,1.56387,364700001.0
2006-06-01 21:57:00,1.56396,1.5641,1.56394,1.5641,547000000.0
2006-06-01 21:58:00,1.56409,1.56411,1.56393,1.56396,897399999.0
2006-06-01 21:59:00,1.5638,1.5641,1.5638,1.5641,883300006.0
2006-06-01 22:00:00,1.56413,1.56414,1.56388,1.56388,659500003.0
2006-06-01 22:01:00,1.56385,1.56402,1.56374,1.5639,249600003.0
2006-06-01 22:02:00,1.56387,1.56406,1.56373,1.56388,1327800002.0
2006-06-01 22:03:00,1.56391,1.56401,1.56374,1.56401,204200000.0
2006-06-01 22:04:00,1.56392,1.56399,1.56374,1.56392,428499997.0
2006-06-01 22:05:00,1.56395,1.56397,1.56384,1.56388,468099999.0
2006-06-01 22:06:00,1.5639,1.5639,1.56372,1.5639,580900003.0
2006-06-01 22:07:00,1.56389,1.564,1.56381,1.564,148400000.0
2006-06-01 22:08:00,1.56385,1.56401,1.56383,1.56386,491200003.0
2006-06-01 22:09:00,1.564,1.56404,1.56381,1.56391,528200006.0
2006-06-01 22:10:00,1.56404,1.56411,1.56391,1.56402,267499999.0
2006-06-01 22:11:00,1.56403,1.5641,1.56395,1.56405,223400002.0
2006-06-01 22:12:00,1.56403,1.5641,1.56394,1.56405,844600001.0
2006-06-01 22:13:00,1.56402,1.56405,1.56383,1.56385,342200003.0
2006-06-01 22:14:00,1.56405,1.5641,1.5639,1.56395,262899997.0
2006-06-01 22:15:00,1.56385,1.56414,1.5638,1.56402,814599997.0
2006-06-01 22:16:00,1.56399,1.564,1.56382,1.56385,176699999.0
2006-06-01 22:17:00,1.56403,1.56405,1.56382,1.56395,462199997.0
2006-06-01 22:18:00,1.56388,1.56403,1.56383,1.564,487099994.0
2006-06-01 22:19:00,1.56382,1.564,1.56353,1.56376,358500006.0
2006-06-01 22:20:00,1.56372,1.56376,1.56355,1.56364,258299998.0
2006-06-01 22:21:00,1.56375,1.5638,1.56363,1.56367,333100000.0
2006-06-01 22:22:00,1.56375,1.56383,1.56365,1.56367,1114199997.0
2006-06-01 22:23:00,1.56387,1.56394,1.56379,1.56379,346100006.0
2006-06-01 22:24:00,1.5638,1.56406,1.5638,1.56398,415500007.0
2006-06-01 22:25:00,1.56389,1.56403,1.56372,1.56392,722799994.0
2006-06-01 22:26:00,1.56377,1.56402,1.56374,1.56402,722799996.0
2006-06-01 22:27:00,1.56406,1.56412,1.56366,1.56366,287000000.0
2006-06-01 22:28:00,1.56381,1.56405,1.56381,1.56398,660200005.0
2006-06-01 22:29:00,1.564,1.56407,1.56382,1.56394,925300001.0
2006-06-01 22:30:00,1.56405,1.56413,1.56387,1.56399,964499997.0
2006-06-01 22:31:00,1.56402,1.56402,1.56366,1.56377,305900003.0
2006-06-01 22:32:00,1.56375,1.5639,1.56375,1.5639,189500000.0
2006-06-01 22:33:00,1.56368,1.56395,1.56365,1.56395,203800002.0
2006-06-01 22:34:00,1.56397,1.56397,1.56374,1.56374,423699999.0
2006-06-01 22:35:00,1.5638,1.56387,1.5637,1.56379,236200000.0
2006-06-01 22:36:00,1.56376,1.56386,1.56363,1.56383,755499999.0
2006-06-01 22:37:00,1.56367,1.5639,1.56361,1.56385,507300000.0
2006-06-01 22:38:00,1.56363,1.5638,1.56353,1.56376,505700004.0
2006-06-01 22:39:00,1.56357,1.56395,1.56357,1.56392,655400002.0
2006-06-01 22:40:00,1.5639,1.56398,1.56365,1.56384,642800004.0
2006-06-01 22:41:00,1.56395,1.56406,1.56377,1.56392,670500001.0
2006-06-01 22:42:00,1.56397,1.56414,1.56384,1.56392,643300002.0
2006-06-01 22:43:00,1.56376,1.56399,1.56363,1.56393,1333699995.0
2006-06-01 22:44:00,1.56377,1.564,1.56365,1.56397,279799999.0
2006-06-01 22:45:00,1.56396,1.56396,1.56363,1.56363,189600004.0
2006-06-01 22:46:00,1.56387,1.5639,1.56366,1.56366,129499998.0
2006-06-01 22:47:00,1.5638,1.56392,1.56373,1.5639,196399996.0
2006-06-01 22:48:00,1.56376,1.56398,1.56371,1.56383,448900002.0
2006-06-01 22:49:00,1.56385,1.5639,1.56366,1.56366,718000001.0
2006-06-01 22:50:00,1.56383,1.56383,1.56356,1.56356,255700004.0
2006-06-01 22:51:00,1.56359,1.56381,1.56355,1.56362,372600001.0
2006-06-01 22:52:00,1.56368,1.56385,1.56351,1.5638,431299999.0
2006-06-01 22:53:00,1.5639,1.56394,1.56373,1.56382,289500004.0
2006-06-01 22:54:00,1.56381,1.56396,1.56363,1.56382,348099997.0
2006-06-01 22:55:00,1.56387,1.56387,1.56366,1.56366,168100000.0
2006-06-01 22:56:00,1.56361,1.56379,1.56361,1.56379,30799999.0
2006-06-01 22:57:00,1.56368,1.56374,1.56356,1.56358,368400002.0
2006-06-01 22:58:00,1.56374,1.5638,1.56362,1.56365,141400002.0
2006-06-01 22:59:00,1.56342,1.5637,1.56325,1.56355,412299999.0
2006-06-01 23:00:00,1.56316,1.56355,1.56316,1.56355,43400000.0
2006-06-01 23:01:00,1.56397,1.56397,1.56314,1.56318,296500000.0
2006-06-01 23:02:00,1.56342,1.56384,1.56318,1.56342,496200005.0
2006-06-01 23:03:00,1.56324,1.56399,1.56324,1.56397,312299999.0
2006-06-01 23:04:00,1.56385,1.56396,1.56354,1.56375,324299997.0
2006-06-01 23:05:00,1.56397,1.56409,1.56365,1.56376,363300001.0
2006-06-01 23:06:00,1.5636,1.56381,1.56328,1.56334,346000002.0
2006-06-01 23:07:00,1.5635,1.56372,1.56309,1.56309,239899999.0
2006-06-01 23:08:00,1.56322,1.56365,1.56315,1.56359,369700001.0
2006-06-01 23:09:00,1.56311,1.56367,1.56311,1.56366,432900000.0
2006-06-01 23:10:00,1.56299,1.5638,1.56299,1.56371,228100002.0
2006-06-01 23:11:00,1.56308,1.56344,1.56294,1.56301,348000004.0
2006-06-01 23:12:00,1.56336,1.5636,1.5631,1.56348,193800002.0
2006-06-01 23:13:00,1.56323,1.5638,1.56319,1.56361,500000005.0
2006-06-01 23:14:00,1.5633,1.56372,1.56325,1.56362,299500007.0
2006-06-01 23:15:00,1.56353,1.56382,1.56304,1.56342,263799999.0
2006-06-01 23:16:00,1.56366,1.5637,1.56333,1.56351,250100003.0
2006-06-01 23:17:00,1.56405,1.56412,1.56313,1.56357,233600001.0
2006-06-01 23:18:00,1.56338,1.56388,1.5633,1.56372,214399998.0
2006-06-01 23:19:00,1.56419,1.56419,1.56322,1.56356,174900000.0
2006-06-01 23:20:00,1.56385,1.56404,1.56356,1.56381,395300006.0
2006-06-01 23:21:00,1.56403,1.56406,1.56343,1.56355,391599998.0
2006-06-01 23:22:00,1.56358,1.56378,1.56333,1.56378,321400000.0
2006-06-01 23:23:00,1.56333,1.56387,1.56329,1.56357,350199997.0
2006-06-01 23:24:00,1.56376,1.56388,1.56311,1.56339,268100001.0
2006-06-01 23:25:00,1.56346,1.5638,1.56328,1.56346,223100001.0
2006-06-01 23:26:00,1.56387,1.56387,1.56352,1.5636,157800002.0
2006-06-01 23:27:00,1.5635,1.56369,1.56325,1.56337,326299998.0
2006-06-01 23:28:00,1.5634,1.56365,1.56311,1.56312,316000001.0
2006-06-01 23:29:00,1.5633,1.56361,1.56314,1.56342,255100004.0
2006-06-01 23:30:00,1.56382,1.56387,1.56335,1.56335,389300001.0
2006-06-01 23:31:00,1.56375,1.5638,1.56365,1.56373,247400001.0
2006-06-01 23:32:00,1.5637,1.56375,1.56347,1.56368,281199998.0
2006-06-01 23:33:00,1.56375,1.56385,1.56365,1.56373,198999999.0
2006-06-01 23:34:00,1.56384,1.56392,1.56372,1.5638,156500002.0
2006-06-01 23:35:00,1.56375,1.56375,1.56365,1.56365,44700002.0
2006-06-01 23:36:00,1.56367,1.56381,1.56358,1.5638,140900000.0
2006-06-01 23:37:00,1.56367,1.56367,1.56355,1.56355,107399997.0
2006-06-01 23:38:00,1.56371,1.5638,1.56351,1.56365,339400003.0
2006-06-01 23:39:00,1.56364,1.56371,1.56338,1.56346,341900001.0
2006-06-01 23:40:00,1.56338,1.5636,1.56338,1.56343,228699999.0
2006-06-01 23:41:00,1.56351,1.56362,1.56338,1.56355,312700002.0
2006-06-01 23:42:00,1.5634,1.56359,1.56333,1.56345,235200000.0
2006-06-01 23:43:00,1.5634,1.56356,1.56336,1.56346,291499999.0
2006-06-01 23:44:00,1.56345,1.56354,1.5633,1.56345,289500000.0
2006-06-01 23:45:00,1.56345,1.56353,1.56335,1.56345,179699998.0
2006-06-01 23:46:00,1.56346,1.56356,1.56329,1.56344,381400005.0
2006-06-01 23:47:00,1.56338,1.56348,1.56337,1.56347,113300000.0
2006-06-01 23:48:00,1.56331,1.56344,1.56325,1.56337,215900001.0
2006-06-01 23:49:00,1.56345,1.5635,1.56327,1.56343,227900002.0
2006-06-01 23:50:00,1.5634,1.56355,1.5634,1.56355,163000002.0
2006-06-01 23:51:00,1.56349,1.56351,1.56335,1.56343,324999997.0
2006-06-01 23:52:00,1.56351,1.56351,1.56311,1.56327,178400000.0
2006-06-01 23:53:00,1.56327,1.56343,1.56314,1.56316,412700003.0
2006-06-01 23:54:00,1.56329,1.56341,1.56307,1.56322,194700001.0
2006-06-01 23:55:00,1.5632,1.56339,1.56318,1.56339,157299997.0
2006-06-01 23:56:00,1.56334,1.56334,1.56318,1.56329,79200000.0
2006-06-01 23:57:00,1.56322,1.56334,1.56306,1.56318,321900000.0
2006-06-01 23:58:00,1.56308,1.56331,1.56305,1.56329,292499999.0
2006-06-01 23:59:00,1.56331,1.56358,1.56328,1.56345,310800001.0
2006-06-02 00:00:00,1.56337,1.56347,1.56326,1.56339,445599998.0
2006-06-02 00:01:00,1.56338,1.56339,1.56316,1.56328,218100000.0
2006-06-02 00:02:00,1.5632,1.56331,1.56311,1.56325,305900000.0
2006-06-02 00:03:00,1.56315,1.56315,1.56306,1.56308,170100000.0
2006-06-02 00:04:00,1.56293,1.56293,1.56273,1.56274,146800001.0
2006-06-02 00:05:00,1.56289,1.56298,1.5628,1.56284,295500006.0
2006-06-02 00:06:00,1.5629,1.56313,1.5629,1.56313,216299998.0
2006-06-02 00:07:00,1.56293,1.56315,1.56287,1.56315,333500000.0
2006-06-02 00:08:00,1.56317,1.56328,1.56306,1.56321,139600003.0
2006-06-02 00:09:00,1.56323,1.5633,1.56307,1.56323,238000003.0
2006-06-02 00:10:00,1.56315,1.56328,1.56306,1.56321,144700001.0
2006-06-02 00:11:00,1.56323,1.56325,1.56308,1.5631,329200002.0
2006-06-02 00:12:00,1.56315,1.56323,1.56303,1.56313,51100000.0
2006-06-02 00:13:00,1.56317,1.56325,1.56302,1.56315,96500000.0
2006-06-02 00:14:00,1.56305,1.5632,1.56305,1.5632,98299999.0
2006-06-02 00:15:00,1.5632,1.5632,1.5631,1.5631,91000001.0
2006-06-02 00:16:00,1.5631,1.5632,1.5631,1.5632,30400000.0
2006-06-02 00:17:00,1.5632,1.56327,1.56298,1.5631,325200001.0
2006-06-02 00:18:00,1.56303,1.56328,1.563,1.56328,316499997.0
2006-06-02 00:19:00,1.56325,1.56325,1.5632,1.5632,97400002.0
2006-06-02 00:20:00,1.56325,1.56327,1.56298,1.5631,347800000.0
2006-06-02 00:21:00,1.5632,1.56325,1.56299,1.56303,185900001.0
2006-06-02 00:22:00,1.56316,1.56324,1.56303,1.56311,122999998.0
2006-06-02 00:23:00,1.56328,1.56328,1.56307,1.56327,206500003.0
2006-06-02 00:24:00,1.56322,1.56327,1.56298,1.56298,167099998.0
2006-06-02 00:25:00,1.56321,1.56328,1.56303,1.56321,279099999.0
2006-06-02 00:26:00,1.56329,1.56329,1.56312,1.56315,211800000.0
2006-06-02 00:27:00,1.56327,1.56331,1.56318,1.56321,141400000.0
2006-06-02 00:28:00,1.56318,1.56325,1.56305,1.56305,223500000.0
2006-06-02 00:29:00,1.5632,1.5632,1.5631,1.5631,95800004.0
2006-06-02 00:30:00,1.56314,1.56325,1.56302,1.56309,315600000.0
2006-06-02 00:31:00,1.56311,1.56327,1.56311,1.56316,121599999.0
2006-06-02 00:32:00,1.56317,1.56317,1.56304,1.56304,144799999.0
2006-06-02 00:33:00,1.56311,1.56325,1.56305,1.5632,223700000.0
2006-06-02 00:34:00,1.5632,1.56327,1.56303,1.5631,367600002.0
2006-06-02 00:35:00,1.56322,1.56324,1.56308,1.56312,222900004.0
2006-06-02 00:36:00,1.5633,1.5633,1.56325,1.56325,90899999.0
2006-06-02 00:37:00,1.56325,1.5633,1.56325,1.5633,48700002.0
2006-06-02 00:38:00,1.56327,1.5636,1.56325,1.56332,194099998.0
2006-06-02 00:39:00,1.56323,1.56338,1.56323,1.56325,187100001.0
2006-06-02 00:40:00,1.56338,1.56338,1.56321,1.56321,172600002.0
2006-06-02 00:41:00,1.56328,1.56335,1.56322,1.5633,88600000.0
2006-06-02 00:42:00,1.56319,1.56335,1.56316,1.56327,253199998.0
2006-06-02 00:43:00,1.56318,1.56335,1.56307,1.56335,228499998.0
2006-06-02 00:44:00,1.56321,1.56337,1.5632,1.56321,204300000.0
2006-06-02 00:45:00,1.5633,1.56332,1.56314,1.56322,286200004.0
2006-06-02 00:46:00,1.56325,1.56335,1.56312,1.56319,305200004.0
2006-06-02 00:47:00,1.56335,1.56335,1.56325,1.56325,35199999.0
2006-06-02 00:48:00,1.56335,1.56337,1.56322,1.56322,173899999.0
2006-06-02 00:49:00,1.56322,1.56338,1.56321,1.56321,239600000.0
2006-06-02 00:50:00,1.56326,1.5634,1.56318,1.5633,211600001.0
2006-06-02 00:51:00,1.56327,1.56341,1.5631,1.56332,196399995.0
2006-06-02 00:52:00,1.56321,1.5633,1.56303,1.5633,267700002.0
2006-06-02 00:53:00,1.56309,1.5633,1.56308,1.56323,338700002.0
2006-06-02 00:54:00,1.5632,1.5633,1.56311,1.5632,192500001.0
2006-06-02 00:55:00,1.56319,1.56336,1.56308,1.56325,345700003.0
2006-06-02 00:56:00,1.56305,1.56325,1.56305,1.56325,179900003.0
2006-06-02 00:57:00,1.56317,1.56332,1.56298,1.56309,368200000.0
2006-06-02 00:58:00,1.56313,1.5633,1.56299,1.56317,165000003.0
2006-06-02 00:59:00,1.56299,1.56327,1.56299,1.56327,38200001.0
2006-06-02 01:00:00,1.56325,1.5633,1.56311,1.5632,341199996.0
2006-06-02 01:01:00,1.56315,1.56338,1.56314,1.56321,370599999.0
2006-06-02 01:02:00,1.5633,1.56335,1.5632,1.56328,184099999.0
2006-06-02 01:03:00,1.56306,1.56335,1.56306,1.56335,46900000.0
2006-06-02 01:04:00,1.56338,1.56338,1.56312,1.5633,425000001.0
2006-06-02 01:05:00,1.56321,1.56335,1.56317,1.56317,345300001.0
2006-06-02 01:06:00,1.56325,1.56335,1.5631,1.56325,268700000.0
2006-06-02 01:07:00,1.56312,1.56338,1.56312,1.56335,215700000.0
2006-06-02 01:08:00,1.56308,1.56322,1.563,1.56309,249100003.0
2006-06-02 01:09:00,1.56316,1.5632,1.56301,1.56307,219199999.0
2006-06-02 01:10:00,1.56321,1.56323,1.56304,1.5631,340199995.0
2006-06-02 01:11:00,1.5632,1.56325,1.5632,1.56325,25300000.0
2006-06-02 01:12:00,1.56304,1.5632,1.56296,1.5631,258300002.0
2006-06-02 01:13:00,1.5631,1.5631,1.5628,1.5628,232300001.0
2006-06-02 01:14:00,1.563,1.56316,1.56298,1.56311,299699999.0
2006-06-02 01:15:00,1.56303,1.5631,1.56293,1.56305,255199999.0
2006-06-02 01:16:00,1.56287,1.56304,1.56287,1.56304,236500003.0
2006-06-02 01:17:00,1.563,1.56319,1.56269,1.56296,319700001.0
2006-06-02 01:18:00,1.56317,1.56325,1.56304,1.56304,207099999.0
2006-06-02 01:19:00,1.56315,1.56315,1.56292,1.56298,177800000.0
2006-06-02 01:20:00,1.56306,1.56313,1.56296,1.56298,114599998.0
2006-06-02 01:21:00,1.56291,1.56298,1.56279,1.56287,115800000.0
2006-06-02 01:22:00,1.56293,1.56297,1.5629,1.5629,19100000.0
2006-06-02 01:23:00,1.5629,1.56306,1.56282,1.56295,392799998.0
2006-06-02 01:24:00,1.5629,1.56292,1.56275,1.56279,96700000.0
2006-06-02 01:25:00,1.56297,1.56297,1.56274,1.56281,58300000.0
2006-06-02 01:26:00,1.563,1.56305,1.563,1.56305,56000000.0
2006-06-02 01:27:00,1.56281,1.563,1.56281,1.563,421200006.0
2006-06-02 01:28:00,1.563,1.56305,1.56291,1.56298,140500003.0
2006-06-02 01:29:00,1.563,1.56305,1.56284,1.56297,269700002.0
2006-06-02 01:30:00,1.56299,1.56299,1.56286,1.56286,104699998.0
2006-06-02 01:31:00,1.56298,1.56298,1.5628,1.5628,67899999.0
2006-06-02 01:32:00,1.5631,1.5631,1.56286,1.56302,366600002.0
2006-06-02 01:33:00,1.56295,1.56305,1.56295,1.56305,77500000.0
2006-06-02 01:34:00,1.56274,1.5631,1.56274,1.5631,333899996.0
2006-06-02 01:35:00,1.5628,1.56297,1.5628,1.56293,60800000.0
2006-06-02 01:36:00,1.56289,1.563,1.56276,1.56285,139000001.0
2006-06-02 01:37:00,1.56295,1.56305,1.56286,1.56301,337700000.0
2006-06-02 01:38:00,1.56298,1.56305,1.56289,1.56304,399399998.0
2006-06-02 01:39:00,1.56281,1.56294,1.56269,1.56284,206299999.0
2006-06-02 01:40:00,1.5628,1.5629,1.5628,1.5629,28000000.0
2006-06-02 01:41:00,1.56288,1.56295,1.56277,1.5629,304600004.0
2006-06-02 01:42:00,1.56284,1.5631,1.56284,1.5631,241899999.0
2006-06-02 01:43:00,1.56304,1.56317,1.56294,1.56299,308500002.0
2006-06-02 01:44:00,1.56288,1.56313,1.56288,1.56305,246600003.0
2006-06-02 01:45:00,1.56307,1.56313,1.56303,1.56303,27900000.0
2006-06-02 01:46:00,1.56298,1.56312,1.56294,1.56311,265500002.0
2006-06-02 01:47:00,1.56302,1.56302,1.56278,1.56278,165299999.0
2006-06-02 01:48:00,1.56294,1.56304,1.56279,1.56279,233200001.0
2006-06-02 01:49:00,1.56288,1.56295,1.5627,1.56284,176200001.0
2006-06-02 01:50:00,1.56298,1.56298,1.56278,1.56278,230800000.0
2006-06-02 01:51:00,1.56285,1.56298,1.5628,1.56293,248699999.0
2006-06-02 01:52:00,1.56295,1.56295,1.5628,1.5628,14400000.0
2006-06-02 01:53:00,1.56299,1.56315,1.56291,1.56304,272300000.0
2006-06-02 01:54:00,1.56316,1.56329,1.56306,1.56307,215500000.0
2006-06-02 01:55:00,1.563,1.56324,1.56299,1.56321,293400000.0
2006-06-02 01:56:00,1.56315,1.5633,1.56305,1.56318,253300001.0
2006-06-02 01:57:00,1.56322,1.56328,1.56308,1.5632,269900002.0
2006-06-02 01:58:00,1.56313,1.56328,1.56304,1.56318,175599999.0
2006-06-02 01:59:00,1.5633,1.56355,1.5632,1.56346,130000000.0
2006-06-02 02:00:00,1.56351,1.56351,1.56308,1.56313,184700000.0
2006-06-02 02:01:00,1.56318,1.56326,1.56306,1.56316,313800002.0
2006-06-02 02:02:00,1.56314,1.5633,1.56305,1.56318,161499999.0
2006-06-02 02:03:00,1.56334,1.56338,1.56323,1.56329,351900001.0
2006-06-02 02:04:00,1.56323,1.56333,1.56305,1.56333,372799999.0
2006-06-02 02:05:00,1.56322,1.56344,1.56316,1.56332,286199999.0
2006-06-02 02:06:00,1.56328,1.5634,1.56328,1.5634,313100002.0
2006-06-02 02:07:00,1.56335,1.56343,1.5632,1.56338,369699998.0
2006-06-02 02:08:00,1.56326,1.56335,1.56296,1.56313,318299998.0
2006-06-02 02:09:00,1.56323,1.5633,1.56314,1.56325,143300002.0
2006-06-02 02:10:00,1.56315,1.56325,1.56315,1.56325,62900000.0
2006-06-02 02:11:00,1.56313,1.56325,1.56297,1.5632,382899997.0
2006-06-02 02:12:00,1.56331,1.56331,1.56304,1.56328,167900000.0
2006-06-02 02:13:00,1.56313,1.56324,1.56311,1.56324,255799997.0
2006-06-02 02:14:00,1.56319,1.56337,1.56319,1.56336,357100000.0
2006-06-02 02:15:00,1.5633,1.56335,1.56312,1.56312,191900002.0
2006-06-02 02:16:00,1.5631,1.56325,1.5631,1.56325,70500000.0
2006-06-02 02:17:00,1.56325,1.5633,1.56312,1.56318,158100005.0
2006-06-02 02:18:00,1.56321,1.56334,1.56321,1.56334,106200002.0
2006-06-02 02:19:00,1.56328,1.56341,1.56324,1.56334,267500000.0
2006-06-02 02:20:00,1.56328,1.5634,1.56321,1.56324,205799998.0
2006-06-02 02:21:00,1.56323,1.56342,1.5632,1.56333,516400006.0
2006-06-02 02:22:00,1.56333,1.56347,1.56323,1.56335,468200002.0
2006-06-02 02:23:00,1.56337,1.56352,1.56324,1.56339,352700003.0
2006-06-02 02:24:00,1.56354,1.56358,1.56336,1.5635,175899998.0
2006-06-02 02:25:00,1.56345,1.56345,1.56335,1.56335,43000000.0
2006-06-02 02:26:00,1.5633,1.5634,1.5633,1.5634,127800000.0
2006-06-02 02:27:00,1.56341,1.56349,1.56327,1.56339,246799998.0
2006-06-02 02:28:00,1.56326,1.5635,1.56325,1.5634,325700000.0
2006-06-02 02:29:00,1.56325,1.5635,1.5632,1.5635,365299998.0
2006-06-02 02:30:00,1.56315,1.56349,1.56315,1.56329,183299996.0
2006-06-02 02:31:00,1.56341,1.56346,1.56323,1.56342,343299999.0
2006-06-02 02:32:00,1.56335,1.5635,1.56327,1.56343,286600003.0
2006-06-02 02:33:00,1.56345,1.56345,1.56335,1.56335,112000000.0
2006-06-02 02:34:00,1.56335,1.56345,1.56335,1.56345,11800000.0
2006-06-02 02:35:00,1.56355,1.56358,1.56338,1.56348,467700003.0
2006-06-02 02:36:00,1.5636,1.5636,1.56331,1.56331,94299998.0
2006-06-02 02:37:00,1.56338,1.56359,1.56335,1.5635,401900000.0
2006-06-02 02:38:00,1.5635,1.56356,1.56337,1.56346,281099998.0
2006-06-02 02:39:00,1.56345,1.56345,1.56335,1.56335,87900002.0
2006-06-02 02:40:00,1.56352,1.56352,1.56349,1.56349,47100000.0
2006-06-02 02:41:00,1.56335,1.56356,1.5633,1.5633,473999998.0
2006-06-02 02:42:00,1.56345,1.5635,1.56327,1.56335,353099998.0
2006-06-02 02:43:00,1.56348,1.56348,1.56342,1.56342,123699999.0
2006-06-02 02:44:00,1.56338,1.56347,1.5633,1.5634,155100001.0
2006-06-02 02:45:00,1.56344,1.56352,1.5633,1.56344,318799996.0
2006-06-02 02:46:00,1.56343,1.56343,1.56321,1.56321,67900000.0
2006-06-02 02:47:00,1.5634,1.56352,1.56324,1.56343,269900001.0
2006-06-02 02:48:00,1.56355,1.56364,1.56345,1.56352,287699998.0
2006-06-02 02:49:00,1.56352,1.56353,1.56339,1.56341,229800002.0
2006-06-02 02:50:00,1.56335,1.56348,1.56326,1.56334,282299997.0
2006-06-02 02:51:00,1.56348,1.56356,1.56342,1.56355,352900002.0
2006-06-02 02:52:00,1.56351,1.56353,1.56332,1.56332,253500004.0
2006-06-02 02:53:00,1.56333,1.56342,1.56318,1.56338,281999999.0
2006-06-02 02:54:00,1.56334,1.56334,1.563,1.563,245600001.0
2006-06-02 02:55:00,1.56322,1.56325,1.56312,1.56313,135700000.0
2006-06-02 02:56:00,1.56316,1.56328,1.56307,1.5632,194100003.0
2006-06-02 02:57:00,1.56321,1.5633,1.56302,1.56325,353199998.0
2006-06-02 02:58:00,1.56322,1.5633,1.5631,1.5631,244899999.0
2006-06-02 02:59:00,1.56316,1.5633,1.56315,1.56325,283399999.0
2006-06-02 03:00:00,1.56329,1.5633,1.56313,1.5633,308800002.0
2006-06-02 03:01:00,1.56327,1.56346,1.56319,1.56325,405299999.0
2006-06-02 03:02:00,1.56329,1.56352,1.56318,1.56318,342599999.0
2006-06-02 03:03:00,1.56355,1.56366,1.56342,1.56342,392000001.0
2006-06-02 03:04:00,1.56338,1.5635,1.56332,1.56345,71300000.0
2006-06-02 03:05:00,1.56352,1.56352,1.56335,1.56341,78500000.0
2006-06-02 03:06:00,1.56345,1.56345,1.5634,1.5634,69700000.0
2006-06-02 03:07:00,1.56335,1.5634,1.5632,1.56328,247100002.0
2006-06-02 03:08:00,1.56339,1.56345,1.56328,1.5634,356699998.0
2006-06-02 03:09:00,1.56329,1.5634,1.5632,1.56335,143700004.0
2006-06-02 03:10:00,1.5634,1.56345,1.56316,1.56332,246800001.0
2006-06-02 03:11:00,1.56325,1.5634,1.56318,1.56318,221999999.0
2006-06-02 03:12:00,1.5633,1.56337,1.56306,1.56331,343699998.0
2006-06-02 03:13:00,1.56327,1.56335,1.56314,1.56316,125100001.0
2006-06-02 03:14:00,1.56319,1.56346,1.56319,1.5634,289699996.0
2006-06-02 03:15:00,1.56316,1.56328,1.56316,1.56328,21600000.0
2006-06-02 03:16:00,1.56321,1.5634,1.56305,1.5632,232200002.0
2006-06-02 03:17:00,1.56328,1.56335,1.56316,1.56327,180900000.0
2006-06-02 03:18:00,1.56321,1.56334,1.56321,1.56334,187100000.0
2006-06-02 03:19:00,1.56333,1.5634,1.56321,1.56333,139800000.0
2006-06-02 03:20:00,1.56337,1.56349,1.56326,1.56341,214500002.0
2006-06-02 03:21:00,1.56342,1.56344,1.56325,1.56332,377099997.0
2006-06-02 03:22:00,1.56339,1.56353,1.56335,1.56342,181300004.0
2006-06-02 03:23:00,1.56339,1.5634,1.56318,1.56318,94600000.0
2006-06-02 03:24:00,1.5633,1.56346,1.5633,1.56345,276100004.0
2006-06-02 03:25:00,1.56348,1.56348,1.56322,1.56335,161800000.0
2006-06-02 03:26:00,1.56307,1.56328,1.56307,1.56313,56500002.0
2006-06-02 03:27:00,1.56327,1.56328,1.56317,1.56318,103000000.0
2006-06-02 03:28:00,1.56328,1.56335,1.56324,1.56332,207299996.0
2006-06-02 03:29:00,1.56325,1.56337,1.56314,1.5633,49500000.0
2006-06-02 03:30:00,1.56316,1.56328,1.56316,1.56328,43100000.0
2006-06-02 03:31:00,1.56318,1.56335,1.56316,1.56319,315500003.0
2006-06-02 03:32:00,1.56311,1.56341,1.56311,1.56333,318699998.0
2006-06-02 03:33:00,1.56326,1.56338,1.56316,1.56317,283900002.0
2006-06-02 03:34:00,1.5633,1.56334,1.56311,1.56327,536100003.0
2006-06-02 03:35:00,1.5632,1.5633,1.5632,1.5633,9200000.0
2006-06-02 03:36:00,1.56328,1.56335,1.56322,1.5633,46300000.0
2006-06-02 03:37:00,1.56325,1.56335,1.56312,1.5632,229599998.0
2006-06-02 03:38:00,1.56331,1.56331,1.56317,1.56317,130999997.0
2006-06-02 03:39:00,1.56323,1.56332,1.56311,1.56326,234999998.0
2006-06-02 03:40:00,1.56323,1.56333,1.56307,1.5632,351599995.0
2006-06-02 03:41:00,1.56326,1.56326,1.56307,1.56325,473100007.0
2006-06-02 03:42:00,1.56327,1.56338,1.56317,1.56327,182200002.0
2006-06-02 03:43:00,1.5631,1.56331,1.56303,1.56315,383399997.0
2006-06-02 03:44:00,1.56312,1.56335,1.56312,1.56326,342599996.0
2006-06-02 03:45:00,1.56325,1.56325,1.56302,1.56305,509200000.0
2006-06-02 03:46:00,1.56313,1.56321,1.56298,1.56311,394799998.0
2006-06-02 03:47:00,1.56302,1.56302,1.5629,1.56293,203099997.0
2006-06-02 03:48:00,1.56304,1.56316,1.56291,1.56295,331900001.0
2006-06-02 03:49:00,1.563,1.56305,1.56287,1.56293,87900000.0
2006-06-02 03:50:00,1.56302,1.5631,1.56298,1.5631,161800001.0
2006-06-02 03:51:00,1.56304,1.56313,1.56295,1.56307,297200002.0
2006-06-02 03:52:00,1.56295,1.56306,1.56288,1.56302,278200001.0
2006-06-02 03:53:00,1.56296,1.56313,1.56294,1.56313,149700000.0
2006-06-02 03:54:00,1.56307,1.56308,1.56289,1.56293,346400000.0
2006-06-02 03:55:00,1.56305,1.56313,1.56293,1.56301,390600006.0
2006-06-02 03:56:00,1.563,1.56312,1.56286,1.56303,298999997.0
2006-06-02 03:57:00,1.56305,1.56318,1.56298,1.56309,278299999.0
2006-06-02 03:58:00,1.5631,1.56319,1.56291,1.56291,140800000.0
2006-06-02 03:59:00,1.5631,1.56318,1.56297,1.56303,284100001.0
2006-06-02 04:00:00,1.56311,1.56318,1.56304,1.56312,63000000.0
2006-06-02 04:01:00,1.56312,1.56321,1.56296,1.56304,342600005.0
2006-06-02 04:02:00,1.56312,1.56327,1.56312,1.56325,172699998.0
2006-06-02 04:03:00,1.56302,1.56327,1.563,1.56315,230099998.0
2006-06-02 04:04:00,1.56315,1.56327,1.56298,1.56315,245000002.0
2006-06-02 04:05:00,1.56315,1.56323,1.56304,1.56317,220100002.0
2006-06-02 04:06:00,1.56304,1.5632,1.563,1.5632,311600003.0
2006-06-02 04:07:00,1.56316,1.56325,1.56292,1.56317,383399998.0
2006-06-02 04:08:00,1.56318,1.56327,1.56302,1.56318,228700004.0
2006-06-02 04:09:00,1.56311,1.56337,1.56292,1.56335,324399996.0
2006-06-02 04:10:00,1.56327,1.56342,1.56315,1.56336,352100001.0
2006-06-02 04:11:00,1.56332,1.5634,1.56315,1.56315,225300004.0
2006-06-02 04:12:00,1.56325,1.56335,1.56325,1.56335,71700000.0
2006-06-02 04:13:00,1.56326,1.56329,1.5631,1.56329,142099998.0
2006-06-02 04:14:00,1.56311,1.56331,1.56311,1.56315,72599998.0
2006-06-02 04:15:00,1.56334,1.56334,1.56327,1.56327,71700002.0
2006-06-02 04:16:00,1.56309,1.56321,1.56297,1.56318,289200000.0
2006-06-02 04:17:00,1.5632,1.56325,1.56295,1.5632,287399998.0
2006-06-02 04:18:00,1.56315,1.56333,1.56315,1.56333,258100001.0
2006-06-02 04:19:00,1.56325,1.56327,1.56306,1.56306,370500001.0
2006-06-02 04:20:00,1.56327,1.56327,1.56299,1.56299,31200000.0
2006-06-02 04:21:00,1.5633,1.56333,1.56317,1.56318,333100002.0
2006-06-02 04:22:00,1.56309,1.56319,1.56296,1.56303,290899992.0
2006-06-02 04:23:00,1.56295,1.56325,1.56295,1.56322,513999999.0
2006-06-02 04:24:00,1.5631,1.56323,1.563,1.56322,203400001.0
2006-06-02 04:25:00,1.56327,1.56327,1.56296,1.56305,316599998.0
2006-06-02 04:26:00,1.56323,1.5633,1.56315,1.5633,291299999.0
2006-06-02 04:27:00,1.56327,1.56335,1.5631,1.56325,329899996.0
2006-06-02 04:28:00,1.56312,1.5633,1.56312,1.5633,130299999.0
2006-06-02 04:29:00,1.56313,1.56325,1.56307,1.5632,71900003.0
2006-06-02 04:30:00,1.56318,1.56325,1.56303,1.56312,35800000.0
2006-06-02 04:31:00,1.5632,1.56333,1.5632,1.56333,90299999.0
2006-06-02 04:32:00,1.56323,1.56335,1.56314,1.56325,288299999.0
2006-06-02 04:33:00,1.56323,1.56337,1.56323,1.56337,128500000.0
2006-06-02 04:34:00,1.56323,1.56328,1.56317,1.56317,99100002.0
2006-06-02 04:35:00,1.56313,1.56333,1.56309,1.56333,117199999.0
2006-06-02 04:36:00,1.56321,1.56332,1.56321,1.56332,92500001.0
2006-06-02 04:37:00,1.56326,1.56332,1.56305,1.56323,369900002.0
2006-06-02 04:38:00,1.56325,1.5633,1.56315,1.56324,399200005.0
2006-06-02 04:39:00,1.56322,1.56323,1.563,1.56311,272700002.0
2006-06-02 04:40:00,1.56329,1.56332,1.56308,1.56332,297099999.0
2006-06-02 04:41:00,1.56305,1.56325,1.56302,1.56312,241499997.0
2006-06-02 04:42:00,1.56316,1.56334,1.56316,1.56328,295099998.0
2006-06-02 04:43:00,1.56311,1.56335,1.56311,1.5632,311700000.0
2006-06-02 04:44:00,1.5632,1.56333,1.56315,1.56333,170400000.0
2006-06-02 04:45:00,1.56325,1.56335,1.56306,1.56306,234000003.0
2006-06-02 04:46:00,1.5632,1.5633,1.5632,1.5633,51900000.0
2006-06-02 04:47:00,1.5632,1.56332,1.56308,1.56327,283399994.0
2006-06-02 04:48:00,1.56322,1.5633,1.56308,1.56323,390199997.0
2006-06-02 04:49:00,1.56328,1.56332,1.56308,1.56325,132799999.0
2006-06-02 04:50:00,1.56323,1.56325,1.56298,1.56317,133600000.0
2006-06-02 04:51:00,1.56315,1.56325,1.56315,1.56325,52000000.0
2006-06-02 04:52:00,1.56325,1.56325,1.56315,1.56315,16000000.0
2006-06-02 04:53:00,1.56315,1.56333,1.56302,1.56324,169299999.0
2006-06-02 04:54:00,1.56312,1.56325,1.56299,1.56305,166799998.0
2006-06-02 04:55:00,1.56307,1.56325,1.56307,1.56325,50300000.0
2006-06-02 04:56:00,1.56309,1.56324,1.56304,1.56316,168000001.0
2006-06-02 04:57:00,1.5632,1.56326,1.56306,1.56319,235199999.0
2006-06-02 04:58:00,1.56325,1.5633,1.5631,1.56314,338200001.0
2006-06-02 04:59:00,1.5631,1.5632,1.5631,1.5632,5400000.0
2006-06-02 05:00:00,1.56314,1.56331,1.56314,1.56325,334100004.0
2006-06-02 05:01:00,1.56315,1.56327,1.56314,1.5632,190799999.0
2006-06-02 05:02:00,1.56318,1.5633,1.56304,1.56314,392499998.0
2006-06-02 05:03:00,1.5633,1.5633,1.56308,1.56309,171799998.0
2006-06-02 05:04:00,1.56322,1.5633,1.56309,1.56322,212100001.0
2006-06-02 05:05:00,1.56315,1.56325,1.56315,1.56325,48700002.0
2006-06-02 05:06:00,1.56325,1.56333,1.56316,1.56333,239100004.0
2006-06-02 05:07:00,1.56341,1.56344,1.56332,1.56334,424000002.0
2006-06-02 05:08:00,1.56325,1.5634,1.56317,1.56327,306399997.0
2006-06-02 05:09:00,1.5633,1.56351,1.5633,1.56343,175700000.0
2006-06-02 05:10:00,1.56326,1.56337,1.56324,1.56335,75800001.0
2006-06-02 05:11:00,1.56342,1.56342,1.56315,1.56315,261299998.0
2006-06-02 05:12:00,1.56333,1.56348,1.56319,1.5634,255999999.0
2006-06-02 05:13:00,1.5635,1.5635,1.56335,1.56335,160899999.0
2006-06-02 05:14:00,1.56336,1.56352,1.56335,1.56345,223000002.0
2006-06-02 05:15:00,1.56331,1.56343,1.56331,1.56343,96599998.0
2006-06-02 05:16:00,1.56343,1.56345,1.56331,1.56335,147800001.0
2006-06-02 05:17:00,1.5635,1.5635,1.56337,1.56337,134400000.0
2006-06-02 05:18:00,1.56327,1.5635,1.56327,1.56332,184900000.0
2006-06-02 05:19:00,1.56321,1.56338,1.56321,1.56338,32000000.0
2006-06-02 05:20:00,1.56335,1.56351,1.56335,1.56351,43200000.0
2006-06-02 05:21:00,1.56352,1.56354,1.56322,1.56322,265900003.0
2006-06-02 05:22:00,1.5635,1.56362,1.56341,1.56345,354500002.0
2006-06-02 05:23:00,1.56356,1.56359,1.5633,1.56352,262500001.0
2006-06-02 05:24:00,1.56345,1.5636,1.56328,1.56349,299599999.0
2006-06-02 05:25:00,1.56353,1.5636,1.56342,1.56347,409400001.0
2006-06-02 05:26:00,1.56347,1.56362,1.56345,1.56352,289400004.0
2006-06-02 05:27:00,1.56336,1.56358,1.56324,1.56336,334500002.0
2006-06-02 05:28:00,1.56352,1.56354,1.56334,1.56352,133000000.0
2006-06-02 05:29:00,1.56354,1.56356,1.56335,1.56338,289000005.0
2006-06-02 05:30:00,1.56335,1.56335,1.56325,1.56325,36000000.0
2006-06-02 05:31:00,1.56335,1.5634,1.56335,1.5634,80400000.0
2006-06-02 05:32:00,1.56335,1.5634,1.56325,1.56325,447499999.0
2006-06-02 05:33:00,1.56311,1.56342,1.56311,1.5634,260400001.0
2006-06-02 05:34:00,1.56335,1.5634,1.56318,1.56333,303200000.0
2006-06-02 05:35:00,1.56325,1.56335,1.56325,1.56335,58299999.0
2006-06-02 05:36:00,1.5633,1.56352,1.56316,1.56343,323700002.0
2006-06-02 05:37:00,1.56338,1.56345,1.56318,1.56335,301800001.0
2006-06-02 05:38:00,1.56344,1.56347,1.56344,1.56347,109400002.0
2006-06-02 05:39:00,1.56335,1.56345,1.56327,1.56337,219000000.0
2006-06-02 05:40:00,1.56333,1.56355,1.56326,1.56326,252399998.0
2006-06-02 05:41:00,1.56342,1.56356,1.56342,1.56356,59400000.0
2006-06-02 05:42:00,1.5634,1.56353,1.56335,1.56347,75899997.0
2006-06-02 05:43:00,1.56335,1.56359,1.56335,1.56352,313900001.0
2006-06-02 05:44:00,1.56344,1.56352,1.56331,1.56343,144200003.0
2006-06-02 05:45:00,1.56339,1.56352,1.56339,1.56349,234100004.0
2006-06-02 05:46:00,1.56347,1.56355,1.56337,1.56347,77700002.0
2006-06-02 05:47:00,1.56344,1.56352,1.56325,1.5634,385200000.0
2006-06-02 05:48:00,1.56336,1.56353,1.56331,1.56342,386300000.0
2006-06-02 05:49:00,1.56343,1.56347,1.56313,1.56313,380199999.0
2006-06-02 05:50:00,1.56345,1.56345,1.56322,1.56329,288800000.0
2006-06-02 05:51:00,1.5634,1.56347,1.56316,1.56333,276399999.0
2006-06-02 05:52:00,1.56328,1.56352,1.56325,1.56348,394700003.0
2006-06-02 05:53:00,1.56336,1.56351,1.56325,1.56339,626300000.0
2006-06-02 05:54:00,1.56333,1.56354,1.56329,1.56343,274299996.0
2006-06-02 05:55:00,1.56341,1.56348,1.56326,1.56336,232599997.0
2006-06-02 05:56:00,1.5635,1.56353,1.56341,1.56345,96800000.0
2006-06-02 05:57:00,1.56339,1.56352,1.56331,1.56348,409700002.0
2006-06-02 05:58:00,1.56332,1.56342,1.5632,1.56337,258299999.0
2006-06-02 05:59:00,1.56345,1.56345,1.56325,1.5633,231299997.0
2006-06-02 06:00:00,1.5634,1.5634,1.56313,1.5633,267500000.0
2006-06-02 06:01:00,1.56338,1.5635,1.56326,1.56331,416500007.0
2006-06-02 06:02:00,1.56344,1.56344,1.56332,1.56334,217499996.0
2006-06-02 06:03:00,1.56345,1.56353,1.56335,1.56345,214300002.0
2006-06-02 06:04:00,1.56344,1.5635,1.5633,1.56336,253899997.0
2006-06-02 06:05:00,1.56333,1.56352,1.56333,1.56345,292800002.0
2006-06-02 06:06:00,1.56348,1.56358,1.5634,1.5635,355099997.0
2006-06-02 06:07:00,1.56338,1.56352,1.56319,1.56337,170600002.0
2006-06-02 06:08:00,1.56343,1.56346,1.56321,1.56333,219599999.0
2006-06-02 06:09:00,1.56346,1.5635,1.5633,1.56341,353799998.0
2006-06-02 06:10:00,1.56331,1.56347,1.56317,1.56337,317800000.0
2006-06-02 06:11:00,1.56351,1.56353,1.56329,1.56335,418200002.0
2006-06-02 06:12:00,1.5634,1.56352,1.56325,1.56344,274100003.0
2006-06-02 06:13:00,1.56351,1.56355,1.5634,1.56353,254299999.0
2006-06-02 06:14:00,1.56348,1.56348,1.56319,1.56324,146200002.0
2006-06-02 06:15:00,1.56339,1.56361,1.56339,1.56361,189200000.0
2006-06-02 06:16:00,1.56359,1.56368,1.56347,1.56351,342000001.0
2006-06-02 06:17:00,1.56361,1.56372,1.56359,1.56363,352599997.0
2006-06-02 06:18:00,1.56372,1.56375,1.56358,1.56359,210699999.0
2006-06-02 06:19:00,1.56368,1.56371,1.56348,1.56349,213100000.0
2006-06-02 06:20:00,1.56376,1.56376,1.56355,1.56361,230100001.0
2006-06-02 06:21:00,1.56362,1.56376,1.56356,1.56374,192500000.0
2006-06-02 06:22:00,1.56375,1.56375,1.56346,1.56346,316900005.0
2006-06-02 06:23:00,1.56369,1.56376,1.56346,1.56357,376999997.0
2006-06-02 06:24:00,1.56373,1.56373,1.56346,1.56362,305599998.0
2006-06-02 06:25:00,1.56355,1.56365,1.56346,1.56358,315199999.0
2006-06-02 06:26:00,1.56367,1.56374,1.5635,1.56357,262600002.0
2006-06-02 06:27:00,1.56368,1.56383,1.56366,1.56383,281200002.0
2006-06-02 06:28:00,1.56381,1.56381,1.56352,1.56352,118400001.0
2006-06-02 06:29:00,1.56374,1.56374,1.56352,1.56367,375099999.0
2006-06-02 06:30:00,1.56359,1.56381,1.56345,1.56372,345299997.0
2006-06-02 06:31:00,1.56377,1.56377,1.56361,1.5637,190200000.0
2006-06-02 06:32:00,1.56375,1.56376,1.56357,1.56357,272000003.0
2006-06-02 06:33:00,1.56351,1.56365,1.56351,1.56365,199199999.0
2006-06-02 06:34:00,1.5636,1.56376,1.56353,1.56369,325700001.0
2006-06-02 06:35:00,1.56357,1.56382,1.56356,1.56367,182400002.0
2006-06-02 06:36:00,1.56361,1.56362,1.56337,1.56352,331899999.0
2006-06-02 06:37:00,1.56369,1.56369,1.56348,1.56349,295500000.0
2006-06-02 06:38:00,1.56366,1.56373,1.56347,1.56373,287100001.0
2006-06-02 06:39:00,1.56361,1.56361,1.56337,1.56348,130600003.0
2006-06-02 06:40:00,1.56345,1.56365,1.56345,1.56362,468500001.0
2006-06-02 06:41:00,1.56368,1.56368,1.56346,1.56346,67000002.0
2006-06-02 06:42:00,1.5636,1.56365,1.5635,1.56358,288400001.0
2006-06-02 06:43:00,1.56366,1.56368,1.56346,1.56347,251499999.0
2006-06-02 06:44:00,1.56353,1.56367,1.56352,1.56367,190899999.0
2006-06-02 06:45:00,1.56367,1.56375,1.56355,1.56357,331699999.0
2006-06-02 06:46:00,1.56357,1.56375,1.56351,1.56365,271599996.0
2006-06-02 06:47:00,1.56353,1.56369,1.56349,1.56356,210899999.0
2006-06-02 06:48:00,1.56355,1.56369,1.56349,1.56357,330800000.0
2006-06-02 06:49:00,1.56368,1.56378,1.56347,1.56371,344099999.0
2006-06-02 06:50:00,1.56365,1.56376,1.56351,1.56363,316300001.0
2006-06-02 06:51:00,1.5637,1.5637,1.5636,1.5636,127000002.0
2006-06-02 06:52:00,1.56375,1.56377,1.56359,1.56365,156399999.0
2006-06-02 06:53:00,1.56355,1.56365,1.56351,1.56359,255299995.0
2006-06-02 06:54:00,1.56348,1.56373,1.56348,1.56365,330000001.0
2006-06-02 06:55:00,1.56363,1.5637,1.56351,1.56367,323800003.0
2006-06-02 06:56:00,1.5636,1.56365,1.56345,1.56361,218099998.0
2006-06-02 06:57:00,1.56356,1.56373,1.56348,1.56365,334399996.0
2006-06-02 06:58:00,1.56365,1.5637,1.56365,1.5637,234700003.0
2006-06-02 06:59:00,1.56355,1.5637,1.56355,1.56367,388700001.0
2006-06-02 07:00:00,1.5635,1.5637,1.56349,1.56367,300199998.0
2006-06-02 07:01:00,1.56365,1.5637,1.56355,1.56363,208000000.0
2006-06-02 07:02:00,1.56365,1.56365,1.56355,1.56355,94299999.0
2006-06-02 07:03:00,1.56356,1.5637,1.56356,1.5637,186199997.0
2006-06-02 07:04:00,1.56341,1.56372,1.56341,1.5637,283200005.0
2006-06-02 07:05:00,1.56356,1.56373,1.56352,1.56373,164399999.0
2006-06-02 07:06:00,1.56371,1.56391,1.5637,1.56384,185599999.0
2006-06-02 07:07:00,1.5638,1.56385,1.56366,1.56384,187000000.0
2006-06-02 07:08:00,1.56377,1.56382,1.56359,1.56375,151799999.0
2006-06-02 07:09:00,1.56361,1.56379,1.56355,1.56369,188099999.0
2006-06-02 07:10:00,1.56374,1.56382,1.56347,1.56382,278500000.0
2006-06-02 07:11:00,1.5637,1.5639,1.5637,1.56385,152599998.0
2006-06-02 07:12:00,1.56379,1.56394,1.56378,1.56389,212500002.0
2006-06-02 07:13:00,1.5637,1.56395,1.5637,1.56388,206100000.0
2006-06-02 07:14:00,1.56385,1.56395,1.56373,1.56387,83200000.0
2006-06-02 07:15:00,1.56383,1.56395,1.56369,1.56389,418400003.0
2006-06-02 07:16:00,1.56383,1.56386,1.56369,1.5637,351299998.0
2006-06-02 07:17:00,1.56385,1.56385,1.56375,1.56375,185499999.0
2006-06-02 07:18:00,1.56376,1.56386,1.56363,1.56367,294100007.0
2006-06-02 07:19:00,1.5636,1.56377,1.5636,1.5637,444800001.0
2006-06-02 07:20:00,1.56372,1.56383,1.56362,1.56365,208600001.0
2006-06-02 07:21:00,1.56359,1.5638,1.56353,1.56362,308600004.0
2006-06-02 07:22:00,1.5637,1.56383,1.56354,1.56376,270199997.0
2006-06-02 07:23:00,1.56358,1.56372,1.56358,1.56372,73200000.0
2006-06-02 07:24:00,1.56372,1.56381,1.56359,1.56372,265100001.0
2006-06-02 07:25:00,1.56372,1.56385,1.56361,1.56373,332599998.0
2006-06-02 07:26:00,1.5639,1.5639,1.56357,1.56372,251400003.0
2006-06-02 07:27:00,1.56371,1.56392,1.56364,1.56392,283900006.0
2006-06-02 07:28:00,1.56395,1.56402,1.5638,1.56392,138800002.0
2006-06-02 07:29:00,1.56394,1.56402,1.5639,1.56398,364099999.0
2006-06-02 07:30:00,1.56385,1.564,1.56385,1.564,165900001.0
2006-06-02 07:31:00,1.56387,1.56401,1.56379,1.56401,274500003.0
2006-06-02 07:32:00,1.56398,1.56406,1.56379,1.56392,341799997.0
2006-06-02 07:33:00,1.56398,1.56404,1.56378,1.56398,448199999.0
2006-06-02 07:34:00,1.56392,1.56399,1.5638,1.56385,398399997.0
2006-06-02 07:35:00,1.56391,1.56396,1.56374,1.56388,258799997.0
2006-06-02 07:36:00,1.56384,1.56384,1.56368,1.5637,223000005.0
2006-06-02 07:37:00,1.5637,1.56376,1.56362,1.5637,469000005.0
2006-06-02 07:38:00,1.5636,1.5637,1.5636,1.5637,113400004.0
2006-06-02 07:39:00,1.56354,1.5637,1.56339,1.56355,332400000.0
2006-06-02 07:40:00,1.5636,1.5636,1.56345,1.5635,317900005.0
2006-06-02 07:41:00,1.56339,1.56367,1.56325,1.56367,237800000.0
2006-06-02 07:42:00,1.56361,1.56386,1.56357,1.56386,404100008.0
2006-06-02 07:43:00,1.56364,1.56377,1.56343,1.56355,392099996.0
2006-06-02 07:44:00,1.56348,1.56366,1.5634,1.56354,195900000.0
2006-06-02 07:45:00,1.56344,1.56353,1.56324,1.56335,347600003.0
2006-06-02 07:46:00,1.56326,1.56348,1.5632,1.56347,341900000.0
2006-06-02 07:47:00,1.56328,1.56342,1.56328,1.5634,315200004.0
2006-06-02 07:48:00,1.56333,1.56345,1.56324,1.5634,218600002.0
2006-06-02 07:49:00,1.56332,1.5635,1.56332,1.56342,255600003.0
2006-06-02 07:50:00,1.56328,1.56338,1.56327,1.56337,158599995.0
2006-06-02 07:51:00,1.56332,1.56343,1.56312,1.56325,433900007.0
2006-06-02 07:52:00,1.56318,1.56332,1.56316,1.56326,157300000.0
2006-06-02 07:53:00,1.56303,1.56317,1.56302,1.56313,71900000.0
2006-06-02 07:54:00,1.56298,1.5632,1.56278,1.56312,410200005.0
2006-06-02 07:55:00,1.56319,1.56326,1.56316,1.56316,102900000.0
2006-06-02 07:56:00,1.56339,1.56339,1.56333,1.56333,95099998.0
2006-06-02 07:57:00,1.56335,1.5634,1.56335,1.5634,57500000.0
2006-06-02 07:58:00,1.56319,1.56339,1.56319,1.56339,221299996.0
2006-06-02 07:59:00,1.5634,1.5634,1.56325,1.56325,356000003.0
2006-06-02 08:00:00,1.56316,1.56332,1.56316,1.56332,44000000.0
2006-06-02 08:01:00,1.56335,1.5634,1.56319,1.56333,362900001.0
2006-06-02 08:02:00,1.56342,1.56342,1.56315,1.56325,277500003.0
2006-06-02 08:03:00,1.56341,1.56341,1.56315,1.56338,305200002.0
2006-06-02 08:04:00,1.56325,1.56336,1.56325,1.56334,84700000.0
2006-06-02 08:05:00,1.5634,1.5634,1.56335,1.56335,156499999.0
2006-06-02 08:06:00,1.56323,1.56338,1.56303,1.56323,263700000.0
2006-06-02 08:07:00,1.56324,1.56342,1.56321,1.5634,375500001.0
2006-06-02 08:08:00,1.56332,1.56335,1.5632,1.56324,63700001.0
2006-06-02 08:09:00,1.5633,1.56337,1.56316,1.56324,274999997.0
2006-06-02 08:10:00,1.56343,1.56343,1.56312,1.5634,200000004.0
2006-06-02 08:11:00,1.563,1.56318,1.56294,1.56295,182900004.0
2006-06-02 08:12:00,1.56296,1.5632,1.56291,1.56313,438900001.0
2006-06-02 08:13:00,1.56317,1.56327,1.56303,1.56312,339399996.0
2006-06-02 08:14:00,1.56307,1.56329,1.56299,1.56314,338900001.0
2006-06-02 08:15:00,1.56317,1.56325,1.56305,1.56315,35400000.0
2006-06-02 08:16:00,1.56314,1.56328,1.56295,1.56304,177699999.0
2006-06-02 08:17:00,1.56323,1.56327,1.56301,1.56308,344899998.0
2006-06-02 08:18:00,1.56328,1.56362,1.56328,1.56336,371600002.0
2006-06-02 08:19:00,1.56348,1.56361,1.56335,1.56346,288999997.0
2006-06-02 08:20:00,1.56337,1.56355,1.56324,1.56335,249599998.0
2006-06-02 08:21:00,1.56312,1.56349,1.56312,1.56349,177099997.0
2006-06-02 08:22:00,1.56331,1.56346,1.56325,1.56346,234400000.0
2006-06-02 08:23:00,1.5634,1.56362,1.56336,1.56358,236199998.0
2006-06-02 08:24:00,1.56327,1.56347,1.56317,1.56338,345899998.0
2006-06-02 08:25:00,1.56331,1.56347,1.56331,1.56347,119300001.0
2006-06-02 08:26:00,1.56346,1.56354,1.56331,1.56344,179000000.0
2006-06-02 08:27:00,1.56329,1.56352,1.56322,1.56332,342000002.0
2006-06-02 08:28:00,1.56339,1.56348,1.56331,1.56331,117300000.0
2006-06-02 08:29:00,1.56334,1.5635,1.56332,1.56332,343399998.0
2006-06-02 08:30:00,1.56335,1.56348,1.56335,1.56348,95899999.0
2006-06-02 08:31:00,1.56341,1.56352,1.56326,1.5634,263799999.0
2006-06-02 08:32:00,1.56345,1.56361,1.56339,1.56347,193900004.0
2006-06-02 08:33:00,1.56353,1.56358,1.56335,1.56338,440899999.0
2006-06-02 08:34:00,1.56346,1.56348,1.56335,1.56348,230100000.0
2006-06-02 08:35:00,1.56347,1.56348,1.56334,1.56348,62299999.0
2006-06-02 08:36:00,1.5634,1.56353,1.56328,1.56346,368800002.0
2006-06-02 08:37:00,1.56336,1.56352,1.56332,1.56351,427700006.0
2006-06-02 08:38:00,1.56345,1.56348,1.56333,1.56337,80699999.0
2006-06-02 08:39:00,1.56354,1.56361,1.56347,1.56353,129500001.0
2006-06-02 08:40:00,1.5635,1.56367,1.56343,1.56353,229600001.0
2006-06-02 08:41:00,1.56357,1.56365,1.56342,1.5636,363199997.0
2006-06-02 08:42:00,1.5636,1.56363,1.56346,1.56349,167800001.0
2006-06-02 08:43:00,1.5637,1.5637,1.56342,1.56367,300000005.0
2006-06-02 08:44:00,1.56352,1.56365,1.56352,1.56365,74300000.0
2006-06-02 08:45:00,1.56365,1.56378,1.56337,1.56378,255699999.0
2006-06-02 08:46:00,1.56358,1.5638,1.56355,1.5638,206300003.0
2006-06-02 08:47:00,1.56382,1.56394,1.56367,1.56385,388299998.0
2006-06-02 08:48:00,1.56386,1.56412,1.56375,1.56403,271000000.0
2006-06-02 08:49:00,1.56401,1.56405,1.5638,1.56401,496000005.0
2006-06-02 08:50:00,1.56399,1.56406,1.56383,1.56399,326200003.0
2006-06-02 08:51:00,1.56398,1.56414,1.56385,1.56404,191900000.0
2006-06-02 08:52:00,1.56414,1.56441,1.56414,1.56421,154099999.0
2006-06-02 08:53:00,1.56453,1.56462,1.56445,1.56445,331700003.0
2006-06-02 08:54:00,1.5643,1.56454,1.5643,1.56444,235500004.0
2006-06-02 08:55:00,1.56446,1.56453,1.56436,1.56442,169000003.0
2006-06-02 08:56:00,1.56417,1.56436,1.56383,1.56408,202799996.0
2006-06-02 08:57:00,1.56388,1.56404,1.56377,1.56387,472099998.0
2006-06-02 08:58:00,1.56393,1.56407,1.5638,1.56407,189100000.0
2006-06-02 08:59:00,1.56392,1.56408,1.56388,1.56397,308300004.0
2006-06-02 09:00:00,1.56387,1.56411,1.56387,1.56411,223200002.0
2006-06-02 09:01:00,1.56403,1.56411,1.56389,1.56389,244599999.0
2006-06-02 09:02:00,1.56395,1.5642,1.56395,1.56413,427400000.0
2006-06-02 09:03:00,1.56399,1.56413,1.56396,1.56402,425299999.0
2006-06-02 09:04:00,1.56413,1.56446,1.56403,1.56436,189399999.0
2006-06-02 09:05:00,1.56449,1.56453,1.56434,1.56446,167499998.0
2006-06-02 09:06:00,1.56456,1.56457,1.56433,1.56447,335200000.0
2006-06-02 09:07:00,1.56445,1.56453,1.56411,1.56411,300499998.0
2006-06-02 09:08:00,1.56399,1.56417,1.56399,1.56417,154200002.0
2006-06-02 09:09:00,1.56416,1.56429,1.56409,1.56419,358200005.0
2006-06-02 09:10:00,1.5642,1.56433,1.56411,1.56414,159800000.0
2006-06-02 09:11:00,1.5641,1.5643,1.56409,1.56415,387899999.0
2006-06-02 09:12:00,1.56437,1.56443,1.56428,1.56436,158299998.0
2006-06-02 09:13:00,1.56458,1.56476,1.56447,1.56462,372699999.0
2006-06-02 09:14:00,1.56454,1.56464,1.56439,1.56453,183699999.0
2006-06-02 09:15:00,1.56447,1.56458,1.56429,1.56432,383799999.0
2006-06-02 09:16:00,1.56442,1.56458,1.56435,1.56456,321700002.0
2006-06-02 09:17:00,1.56423,1.56453,1.56417,1.56445,480100009.0
2006-06-02 09:18:00,1.56448,1.56456,1.56429,1.56455,360599995.0
2006-06-02 09:19:00,1.56448,1.56461,1.56435,1.5645,267699998.0
2006-06-02 09:20:00,1.56452,1.5647,1.56445,1.5646,209400000.0
2006-06-02 09:21:00,1.5646,1.56477,1.56439,1.56472,452399999.0
2006-06-02 09:22:00,1.56469,1.56477,1.56469,1.56475,179500000.0
2006-06-02 09:23:00,1.5645,1.5647,1.56448,1.56456,429900000.0
2006-06-02 09:24:00,1.56444,1.56463,1.56442,1.56455,195799999.0
2006-06-02 09:25:00,1.56449,1.56456,1.56437,1.56446,164499999.0
2006-06-02 09:26:00,1.56456,1.56462,1.56432,1.5644,491199997.0
2006-06-02 09:27:00,1.56446,1.56465,1.56428,1.56458,286000001.0
2006-06-02 09:28:00,1.56456,1.56463,1.56436,1.56436,332200005.0
2006-06-02 09:29:00,1.56453,1.56467,1.56442,1.56445,529500008.0
2006-06-02 09:30:00,1.56459,1.5647,1.5644,1.56462,211800003.0
2006-06-02 09:31:00,1.56447,1.56466,1.56444,1.56455,201199998.0
2006-06-02 09:32:00,1.56459,1.56469,1.56445,1.56461,166900001.0
2006-06-02 09:33:00,1.56467,1.56472,1.56446,1.56452,294600003.0
2006-06-02 09:34:00,1.56456,1.56476,1.56454,1.56467,221799998.0
2006-06-02 09:35:00,1.56456,1.56476,1.56455,1.56457,415100001.0
2006-06-02 09:36:00,1.5647,1.5647,1.56449,1.56463,325900003.0
2006-06-02 09:37:00,1.56448,1.5646,1.56448,1.5646,79000000.0
2006-06-02 09:38:00,1.56447,1.56447,1.56411,1.56423,318100002.0
2006-06-02 09:39:00,1.56437,1.56462,1.56437,1.56462,95000002.0
2006-06-02 09:40:00,1.56462,1.56463,1.56446,1.56463,266999999.0
2006-06-02 09:41:00,1.5647,1.56478,1.56459,1.56461,267100001.0
2006-06-02 09:42:00,1.56468,1.56473,1.56449,1.5646,308599999.0
2006-06-02 09:43:00,1.56468,1.5647,1.56451,1.5646,244000000.0
2006-06-02 09:44:00,1.56451,1.56463,1.56439,1.56454,306400002.0
2006-06-02 09:45:00,1.56461,1.5647,1.56445,1.56453,407400009.0
2006-06-02 09:46:00,1.56455,1.5646,1.56455,1.5646,40800000.0
2006-06-02 09:47:00,1.56457,1.56463,1.56446,1.56446,214900000.0
2006-06-02 09:48:00,1.56446,1.5646,1.56441,1.56458,425700001.0
2006-06-02 09:49:00,1.56462,1.56462,1.56448,1.56457,202399999.0
2006-06-02 09:50:00,1.56463,1.56468,1.56445,1.5646,238300001.0
2006-06-02 09:51:00,1.56468,1.56473,1.56456,1.56464,387399998.0
2006-06-02 09:52:00,1.56461,1.56472,1.56454,1.56458,421500001.0
2006-06-02 09:53:00,1.5647,1.5648,1.56458,1.56462,293899999.0
2006-06-02 09:54:00,1.56466,1.56474,1.56453,1.56466,221700001.0
2006-06-02 09:55:00,1.56465,1.56473,1.56444,1.5647,251800001.0
2006-06-02 09:56:00,1.56453,1.56471,1.56453,1.56467,190200000.0
2006-06-02 09:57:00,1.56464,1.56474,1.56458,1.56466,246900003.0
2006-06-02 09:58:00,1.56471,1.56474,1.56457,1.56465,185900001.0
2006-06-02 09:59:00,1.56467,1.56475,1.56452,1.5646,123100000.0
2006-06-02 10:00:00,1.56464,1.56478,1.56454,1.56468,307099996.0
2006-06-02 10:01:00,1.56471,1.56479,1.56462,1.56478,310800006.0
2006-06-02 10:02:00,1.56457,1.56479,1.56454,1.56473,331400002.0
2006-06-02 10:03:00,1.56458,1.56478,1.56456,1.56458,313199998.0
2006-06-02 10:04:00,1.56459,1.56472,1.56457,1.56465,304399999.0
2006-06-02 10:05:00,1.5646,1.56475,1.56443,1.56463,371699999.0
2006-06-02 10:06:00,1.56467,1.56479,1.56457,1.56458,373500000.0
2006-06-02 10:07:00,1.56472,1.56474,1.56451,1.56462,328999999.0
2006-06-02 10:08:00,1.5647,1.56489,1.5646,1.56475,367499996.0
2006-06-02 10:09:00,1.56455,1.56482,1.56455,1.56482,156400000.0
2006-06-02 10:10:00,1.56477,1.5649,1.56476,1.56488,409600000.0
2006-06-02 10:11:00,1.56492,1.56508,1.56488,1.56489,272900000.0
2006-06-02 10:12:00,1.56503,1.56506,1.56481,1.56481,338600001.0
2006-06-02 10:13:00,1.56509,1.56509,1.56497,1.56497,31100000.0
2006-06-02 10:14:00,1.56512,1.56512,1.56488,1.56503,424600004.0
2006-06-02 10:15:00,1.56507,1.56507,1.56488,1.56488,128900000.0
2006-06-02 10:16:00,1.56493,1.565,1.56478,1.56487,441200003.0
2006-06-02 10:17:00,1.56478,1.56487,1.56468,1.56478,400400002.0
2006-06-02 10:18:00,1.56468,1.56479,1.56457,1.5647,135200001.0
2006-06-02 10:19:00,1.56475,1.56485,1.56459,1.56482,291500004.0
2006-06-02 10:20:00,1.5647,1.56475,1.56457,1.56463,74999999.0
2006-06-02 10:21:00,1.56453,1.56474,1.56453,1.56469,304299998.0
2006-06-02 10:22:00,1.56464,1.56481,1.56457,1.56461,346700000.0
2006-06-02 10:23:00,1.56464,1.56473,1.56448,1.56457,239600000.0
2006-06-02 10:24:00,1.5645,1.56457,1.56431,1.56448,331999996.0
2006-06-02 10:25:00,1.56447,1.56457,1.56425,1.56425,514600002.0
2006-06-02 10:26:00,1.56453,1.56463,1.56443,1.56445,284399998.0
2006-06-02 10:27:00,1.56443,1.56459,1.5644,1.56453,236600000.0
2006-06-02 10:28:00,1.56447,1.56453,1.56435,1.56452,415300003.0
2006-06-02 10:29:00,1.56444,1.5645,1.56433,1.56443,135800001.0
2006-06-02 10:30:00,1.56445,1.56452,1.56432,1.56435,303600002.0
2006-06-02 10:31:00,1.56447,1.56454,1.56426,1.56437,324700003.0
2006-06-02 10:32:00,1.56445,1.56452,1.56423,1.56423,301000001.0
2006-06-02 10:33:00,1.56439,1.56443,1.56421,1.56435,357199997.0
2006-06-02 10:34:00,1.56435,1.5644,1.56412,1.56412,214800000.0
2006-06-02 10:35:00,1.56423,1.56433,1.56406,1.56406,173200000.0
2006-06-02 10:36:00,1.5642,1.56428,1.56411,1.56421,243799999.0
2006-06-02 10:37:00,1.56432,1.56436,1.56417,1.56419,275800002.0
2006-06-02 10:38:00,1.56428,1.56436,1.56412,1.56414,312999999.0
2006-06-02 10:39:00,1.5642,1.56425,1.5641,1.56418,282299999.0
2006-06-02 10:40:00,1.56416,1.56425,1.56403,1.56417,228800000.0
2006-06-02 10:41:00,1.56407,1.56425,1.56399,1.56414,332299999.0
2006-06-02 10:42:00,1.56394,1.56415,1.56394,1.56411,306899995.0
2006-06-02 10:43:00,1.56406,1.56425,1.56384,1.56421,458700000.0
2006-06-02 10:44:00,1.56422,1.56434,1.56419,1.5643,324100001.0
2006-06-02 10:45:00,1.56424,1.56437,1.56418,1.56433,211899997.0
2006-06-02 10:46:00,1.56415,1.56437,1.56411,1.56437,197000000.0
2006-06-02 10:47:00,1.56435,1.56435,1.56405,1.56405,247600004.0
2006-06-02 10:48:00,1.5641,1.56422,1.5641,1.56414,264500002.0
2006-06-02 10:49:00,1.56398,1.56412,1.56394,1.56406,238799997.0
2006-06-02 10:50:00,1.56404,1.56407,1.56386,1.56395,250900001.0
2006-06-02 10:51:00,1.56404,1.56421,1.56388,1.56407,411799993.0
2006-06-02 10:52:00,1.56409,1.56413,1.56389,1.56405,405399999.0
2006-06-02 10:53:00,1.5641,1.56416,1.564,1.56409,164600001.0
2006-06-02 10:54:00,1.56401,1.56401,1.56379,1.56379,266900002.0
2006-06-02 10:55:00,1.56368,1.56401,1.56368,1.56394,413199997.0
2006-06-02 10:56:00,1.564,1.56402,1.5638,1.56392,339799998.0
2006-06-02 10:57:00,1.56386,1.56406,1.56382,1.56404,323499996.0
2006-06-02 10:58:00,1.56393,1.564,1.56385,1.56395,119800001.0
2006-06-02 10:59:00,1.5639,1.56397,1.56371,1.56386,241100000.0
2006-06-02 11:00:00,1.5639,1.56398,1.56374,1.56386,336900001.0
2006-06-02 11:01:00,1.56382,1.56391,1.56364,1.56384,297300003.0
2006-06-02 11:02:00,1.56368,1.56382,1.56355,1.56381,354699997.0
2006-06-02 11:03:00,1.56379,1.56379,1.56354,1.56354,219900000.0
2006-06-02 11:04:00,1.56349,1.56371,1.56327,1.56359,205199997.0
2006-06-02 11:05:00,1.56351,1.5637,1.5634,1.56362,264900000.0
2006-06-02 11:06:00,1.56374,1.56381,1.56372,1.56373,42300000.0
2006-06-02 11:07:00,1.56378,1.56378,1.56362,1.56362,131200000.0
2006-06-02 11:08:00,1.56364,1.56375,1.5635,1.5635,226899999.0
2006-06-02 11:09:00,1.56355,1.56368,1.5635,1.56366,305200005.0
2006-06-02 11:10:00,1.56361,1.56364,1.56344,1.56345,234200001.0
2006-06-02 11:11:00,1.5636,1.56367,1.56355,1.56363,116699999.0
2006-06-02 11:12:00,1.56355,1.56367,1.56348,1.56365,303999996.0
2006-06-02 11:13:00,1.56348,1.56367,1.56337,1.56367,184899999.0
2006-06-02 11:14:00,1.56365,1.56373,1.56355,1.56365,444500003.0
2006-06-02 11:15:00,1.56368,1.56373,1.56353,1.56366,237899999.0
2006-06-02 11:16:00,1.56367,1.56377,1.56359,1.56369,86999999.0
2006-06-02 11:17:00,1.56354,1.56384,1.56354,1.56376,255799997.0
2006-06-02 11:18:00,1.56366,1.56384,1.56365,1.56384,328100007.0
2006-06-02 11:19:00,1.56382,1.56386,1.56372,1.56379,298600000.0
2006-06-02 11:20:00,1.56378,1.56383,1.56364,1.56365,484800010.0
2006-06-02 11:21:00,1.5638,1.5638,1.56363,1.56373,329000004.0
2006-06-02 11:22:00,1.56352,1.5637,1.56347,1.56364,260599997.0
2006-06-02 11:23:00,1.56355,1.56378,1.56355,1.5637,184899999.0
2006-06-02 11:24:00,1.5637,1.5638,1.56355,1.56367,393100002.0
2006-06-02 11:25:00,1.56362,1.5638,1.56347,1.5638,259699999.0
2006-06-02 11:26:00,1.56373,1.56378,1.56363,1.56371,135099998.0
2006-06-02 11:27:00,1.56375,1.5638,1.56363,1.56367,244400000.0
2006-06-02 11:28:00,1.56365,1.56375,1.56354,1.5636,391000000.0
2006-06-02 11:29:00,1.5637,1.56375,1.56356,1.56356,268900003.0
2006-06-02 11:30:00,1.5636,1.56376,1.56354,1.56357,481900002.0
2006-06-02 11:31:00,1.5636,1.56374,1.56358,1.56366,269000000.0
2006-06-02 11:32:00,1.56367,1.56372,1.56354,1.56364,432300003.0
2006-06-02 11:33:00,1.56373,1.56373,1.56351,1.5636,365999995.0
2006-06-02 11:34:00,1.5636,1.56366,1.5634,1.56345,411400002.0
2006-06-02 11:35:00,1.56356,1.56362,1.56338,1.56346,238000004.0
2006-06-02 11:36:00,1.5636,1.56373,1.56352,1.56365,280499998.0
2006-06-02 11:37:00,1.56362,1.56371,1.56351,1.56354,267600001.0
2006-06-02 11:38:00,1.56371,1.56378,1.56362,1.56367,372199995.0
2006-06-02 11:39:00,1.56359,1.56375,1.56357,1.56367,329799999.0
2006-06-02 11:40:00,1.56348,1.56371,1.56348,1.56369,166000000.0
2006-06-02 11:41:00,1.56365,1.56373,1.56347,1.56364,317400000.0
2006-06-02 11:42:00,1.56355,1.5636,1.56336,1.56351,195300001.0
2006-06-02 11:43:00,1.56341,1.56362,1.56341,1.56353,440400002.0
2006-06-02 11:44:00,1.56327,1.56346,1.56315,1.56324,181899999.0
2006-06-02 11:45:00,1.56338,1.56343,1.56322,1.56328,440500002.0
2006-06-02 11:46:00,1.56328,1.56328,1.56299,1.56299,152600000.0
2006-06-02 11:47:00,1.56298,1.56313,1.56288,1.56296,310799996.0
2006-06-02 11:48:00,1.56297,1.56308,1.56282,1.56303,251500001.0
2006-06-02 11:49:00,1.5629,1.56316,1.5629,1.56291,356100001.0
2006-06-02 11:50:00,1.56305,1.5632,1.56305,1.56317,340499999.0
2006-06-02 11:51:00,1.56317,1.56328,1.56293,1.56311,330400003.0
2006-06-02 11:52:00,1.56321,1.56332,1.56306,1.56325,223800001.0
2006-06-02 11:53:00,1.5632,1.56333,1.56317,1.5633,354600006.0
2006-06-02 11:54:00,1.56328,1.56328,1.56303,1.56303,330500001.0
2006-06-02 11:55:00,1.56301,1.56332,1.56301,1.56313,312599998.0
2006-06-02 11:56:00,1.56306,1.56325,1.56293,1.56316,285900000.0
2006-06-02 11:57:00,1.56304,1.56328,1.56304,1.56328,177300000.0
2006-06-02 11:58:00,1.5633,1.5633,1.56305,1.56313,318599997.0
2006-06-02 11:59:00,1.56314,1.56329,1.56305,1.56324,283400002.0
2006-06-02 12:00:00,1.56322,1.56322,1.56287,1.56287,300400000.0
2006-06-02 12:01:00,1.56298,1.56313,1.56285,1.56291,306299997.0
2006-06-02 12:02:00,1.56296,1.56312,1.56293,1.5631,468799994.0
2006-06-02 12:03:00,1.56291,1.56305,1.5627,1.563,271100005.0
2006-06-02 12:04:00,1.56287,1.56305,1.56285,1.56288,249500002.0
2006-06-02 12:05:00,1.56294,1.56307,1.56292,1.56292,222700001.0
2006-06-02 12:06:00,1.56306,1.56306,1.56269,1.56289,290200001.0
2006-06-02 12:07:00,1.56294,1.56305,1.56277,1.56291,337500004.0
2006-06-02 12:08:00,1.56293,1.56303,1.56281,1.56293,413400001.0
2006-06-02 12:09:00,1.56285,1.56297,1.56285,1.56297,132599998.0
2006-06-02 12:10:00,1.56304,1.56309,1.56282,1.56282,300300002.0
2006-06-02 12:11:00,1.56294,1.56307,1.56282,1.56295,368399998.0
2006-06-02 12:12:00,1.56305,1.5631,1.56292,1.56292,337999998.0
2006-06-02 12:13:00,1.56298,1.56312,1.56298,1.56312,52499999.0
2006-06-02 12:14:00,1.56312,1.56315,1.5629,1.56302,321399995.0
2006-06-02 12:15:00,1.56307,1.56314,1.56298,1.56312,353999999.0
2006-06-02 12:16:00,1.56291,1.56317,1.56291,1.56312,265500000.0
2006-06-02 12:17:00,1.56316,1.56318,1.56302,1.56308,355599997.0
2006-06-02 12:18:00,1.56302,1.56316,1.56294,1.56306,369499999.0
2006-06-02 12:19:00,1.56314,1.56321,1.56307,1.56313,112099998.0
2006-06-02 12:20:00,1.56323,1.56331,1.56306,1.56306,206300004.0
2006-06-02 12:21:00,1.56304,1.56311,1.56287,1.56307,277200003.0
2006-06-02 12:22:00,1.5631,1.56318,1.563,1.56307,177899998.0
2006-06-02 12:23:00,1.56309,1.56313,1.56288,1.56288,158500000.0
2006-06-02 12:24:00,1.5631,1.5632,1.56301,1.56312,302600000.0
2006-06-02 12:25:00,1.56314,1.56324,1.563,1.56312,488299999.0
2006-06-02 12:26:00,1.56318,1.56331,1.56312,1.56321,413099999.0
2006-06-02 12:27:00,1.56302,1.56316,1.56286,1.56299,262599999.0
2006-06-02 12:28:00,1.56285,1.56313,1.56268,1.56304,203800001.0
2006-06-02 12:29:00,1.56295,1.56309,1.56282,1.56302,145600002.0
2006-06-02 12:30:00,1.56309,1.56315,1.56293,1.563,243800000.0
2006-06-02 12:31:00,1.56315,1.56328,1.56304,1.56328,203000002.0
2006-06-02 12:32:00,1.56335,1.56355,1.56333,1.56333,298799999.0
2006-06-02 12:33:00,1.56347,1.56367,1.56342,1.56355,350400002.0
2006-06-02 12:34:00,1.56336,1.56352,1.56331,1.56335,175000003.0
2006-06-02 12:35:00,1.5634,1.56347,1.56335,1.56343,55999998.0
2006-06-02 12:36:00,1.56345,1.56345,1.56325,1.56325,62200000.0
2006-06-02 12:37:00,1.56328,1.56345,1.56323,1.56345,410599995.0
2006-06-02 12:38:00,1.56342,1.56353,1.56325,1.56325,233500000.0
2006-06-02 12:39:00,1.56323,1.56338,1.56319,1.56331,386000001.0
2006-06-02 12:40:00,1.56327,1.56347,1.5632,1.56334,317900005.0
2006-06-02 12:41:00,1.56339,1.56355,1.56333,1.56335,275199997.0
2006-06-02 12:42:00,1.56347,1.56361,1.56338,1.56349,256100001.0
2006-06-02 12:43:00,1.56342,1.56361,1.56333,1.56357,287099998.0
2006-06-02 12:44:00,1.56362,1.56362,1.56333,1.56357,236500002.0
2006-06-02 12:45:00,1.56345,1.56358,1.5634,1.56347,309999996.0
2006-06-02 12:46:00,1.5635,1.56365,1.56337,1.56351,230300003.0
2006-06-02 12:47:00,1.56354,1.56365,1.56338,1.56356,238900000.0
2006-06-02 12:48:00,1.56343,1.56364,1.56343,1.56363,247000001.0
2006-06-02 12:49:00,1.5635,1.56352,1.56332,1.56344,125400002.0
2006-06-02 12:50:00,1.56332,1.5635,1.56326,1.5634,250000001.0
2006-06-02 12:51:00,1.56343,1.5635,1.56335,1.56348,291000003.0
2006-06-02 12:52:00,1.5633,1.5635,1.56302,1.56332,332999998.0
2006-06-02 12:53:00,1.56334,1.56353,1.56319,1.56353,367500004.0
2006-06-02 12:54:00,1.56347,1.56354,1.56336,1.56336,173800000.0
2006-06-02 12:55:00,1.56346,1.56357,1.56344,1.56354,186499999.0
2006-06-02 12:56:00,1.56334,1.56365,1.56334,1.56352,461000003.0
2006-06-02 12:57:00,1.5635,1.5636,1.5634,1.56352,284300002.0
2006-06-02 12:58:00,1.56354,1.5636,1.56338,1.56338,282100002.0
2006-06-02 12:59:00,1.56338,1.56348,1.56325,1.56334,235699999.0
2006-06-02 13:00:00,1.56335,1.56355,1.56335,1.56355,282500004.0
2006-06-02 13:01:00,1.56355,1.56363,1.56347,1.56352,232799997.0
2006-06-02 13:02:00,1.56348,1.56357,1.56331,1.56345,190899998.0
2006-06-02 13:03:00,1.5635,1.56358,1.56334,1.5635,165700001.0
2006-06-02 13:04:00,1.56348,1.56366,1.56323,1.56349,302900007.0
2006-06-02 13:05:00,1.56346,1.5636,1.56339,1.56355,298800000.0
2006-06-02 13:06:00,1.56343,1.56361,1.5634,1.56345,259999999.0
2006-06-02 13:07:00,1.56341,1.56357,1.56331,1.56345,280700002.0
2006-06-02 13:08:00,1.56349,1.56359,1.56331,1.56341,374700003.0
2006-06-02 13:09:00,1.5635,1.56357,1.56345,1.56353,60800000.0
2006-06-02 13:10:00,1.56351,1.56362,1.56338,1.56345,216400001.0
2006-06-02 13:11:00,1.56353,1.56359,1.5634,1.56352,331999997.0
2006-06-02 13:12:00,1.56355,1.56355,1.56333,1.5634,266500001.0
2006-06-02 13:13:00,1.56352,1.56355,1.56337,1.56345,251199999.0
2006-06-02 13:14:00,1.56355,1.56355,1.56337,1.56344,217399999.0
2006-06-02 13:15:00,1.56355,1.56363,1.56346,1.56348,365600002.0
2006-06-02 13:16:00,1.56343,1.56358,1.56339,1.56352,253100001.0
2006-06-02 13:17:00,1.56355,1.5636,1.56347,1.56353,59100000.0
2006-06-02 13:18:00,1.5634,1.56365,1.5634,1.56354,406700001.0
2006-06-02 13:19:00,1.56353,1.56359,1.56339,1.56348,286299998.0
2006-06-02 13:20:00,1.56352,1.56358,1.56344,1.56354,135599999.0
2006-06-02 13:21:00,1.56353,1.5636,1.56343,1.56355,264399999.0
2006-06-02 13:22:00,1.56351,1.5636,1.56341,1.56354,411400004.0
2006-06-02 13:23:00,1.5636,1.5636,1.56333,1.56334,282499997.0
2006-06-02 13:24:00,1.56345,1.5637,1.56345,1.5637,306000002.0
2006-06-02 13:25:00,1.56368,1.56368,1.56331,1.56356,327599998.0
2006-06-02 13:26:00,1.56349,1.56365,1.56333,1.56351,266399998.0
2006-06-02 13:27:00,1.56341,1.56366,1.56341,1.56357,363200005.0
2006-06-02 13:28:00,1.56352,1.56364,1.56339,1.56355,197300001.0
2006-06-02 13:29:00,1.56343,1.56372,1.56343,1.5637,245799998.0
2006-06-02 13:30:00,1.5636,1.56377,1.5636,1.56376,265200003.0
2006-06-02 13:31:00,1.56369,1.5638,1.56361,1.56375,285800000.0
2006-06-02 13:32:00,1.56369,1.56385,1.56367,1.56375,363299999.0
2006-06-02 13:33:00,1.56362,1.56377,1.56352,1.56354,270900001.0
2006-06-02 13:34:00,1.5636,1.56368,1.56346,1.56363,364999996.0
2006-06-02 13:35:00,1.56354,1.56375,1.56353,1.56364,459299996.0
2006-06-02 13:36:00,1.56369,1.56369,1.56342,1.56355,207800002.0
2006-06-02 13:37:00,1.56354,1.56375,1.56351,1.56366,445399998.0
2006-06-02 13:38:00,1.56366,1.56376,1.56358,1.56368,287799999.0
2006-06-02 13:39:00,1.56375,1.56375,1.56355,1.56355,143400002.0
2006-06-02 13:40:00,1.56367,1.5638,1.56358,1.56361,287200001.0
2006-06-02 13:41:00,1.56363,1.56377,1.5635,1.56355,359500003.0
2006-06-02 13:42:00,1.56372,1.56376,1.56357,1.5636,353000000.0
2006-06-02 13:43:00,1.5637,1.5637,1.56349,1.56349,278200007.0
2006-06-02 13:44:00,1.56367,1.56368,1.56347,1.56355,233799998.0
2006-06-02 13:45:00,1.5636,1.56375,1.56353,1.56375,132799998.0
2006-06-02 13:46:00,1.56377,1.56381,1.5636,1.56369,259299998.0
2006-06-02 13:47:00,1.5637,1.56378,1.56346,1.56346,288800000.0
2006-06-02 13:48:00,1.56364,1.56374,1.56349,1.56365,280200001.0
2006-06-02 13:49:00,1.56359,1.56376,1.56359,1.56362,207999998.0
2006-06-02 13:50:00,1.56364,1.56383,1.56358,1.56373,354000000.0
2006-06-02 13:51:00,1.56355,1.56377,1.56352,1.56374,274900002.0
2006-06-02 13:52:00,1.5639,1.564,1.56383,1.56387,103800001.0
2006-06-02 13:53:00,1.5642,1.5642,1.56405,1.56405,150300001.0
2006-06-02 13:54:00,1.56436,1.56446,1.56422,1.56435,473299995.0
2006-06-02 13:55:00,1.56428,1.56437,1.56406,1.56428,431200002.0
2006-06-02 13:56:00,1.56433,1.56438,1.56409,1.56428,343699996.0
2006-06-02 13:57:00,1.5642,1.56437,1.5642,1.56428,232900000.0
2006-06-02 13:58:00,1.56418,1.56434,1.56418,1.56434,72400000.0
2006-06-02 13:59:00,1.56414,1.5643,1.56414,1.5642,193300003.0
2006-06-02 14:00:00,1.56415,1.56415,1.56391,1.56393,186199999.0
2006-06-02 14:01:00,1.56376,1.56399,1.56357,1.56357,230300003.0
2006-06-02 14:02:00,1.56371,1.56381,1.56365,1.5638,398800006.0
2006-06-02 14:03:00,1.56347,1.56367,1.56316,1.56352,209299996.0
2006-06-02 14:04:00,1.56363,1.56377,1.56356,1.56367,203599998.0
2006-06-02 14:05:00,1.56357,1.56357,1.56313,1.5633,302700004.0
2006-06-02 14:06:00,1.56337,1.56337,1.56314,1.56324,300300002.0
2006-06-02 14:07:00,1.56333,1.56336,1.56319,1.56319,243399998.0
2006-06-02 14:08:00,1.56308,1.56322,1.56301,1.56314,171800002.0
2006-06-02 14:09:00,1.56307,1.56327,1.56303,1.56305,332500000.0
2006-06-02 14:10:00,1.56302,1.56314,1.56293,1.56304,311799996.0
2006-06-02 14:11:00,1.56304,1.56321,1.56298,1.56306,222400001.0
2006-06-02 14:12:00,1.563,1.563,1.56282,1.56285,317000002.0
2006-06-02 14:13:00,1.56292,1.56301,1.56267,1.56293,383799999.0
2006-06-02 14:14:00,1.56291,1.56291,1.56259,1.5626,298999999.0
2006-06-02 14:15:00,1.56267,1.5629,1.56253,1.5629,483700009.0
2006-06-02 14:16:00,1.56302,1.56318,1.56297,1.56297,292300004.0
2006-06-02 14:17:00,1.56316,1.56317,1.56293,1.56308,346600002.0
2006-06-02 14:18:00,1.56292,1.56307,1.56286,1.56301,400500006.0
2006-06-02 14:19:00,1.56302,1.56302,1.56275,1.56281,391500002.0
2006-06-02 14:20:00,1.56285,1.5631,1.56267,1.563,386000000.0
2006-06-02 14:21:00,1.56292,1.56303,1.56264,1.56264,349999999.0
2006-06-02 14:22:00,1.56275,1.56284,1.56248,1.56248,278600003.0
2006-06-02 14:23:00,1.56244,1.56258,1.56236,1.56251,310700001.0
2006-06-02 14:24:00,1.56251,1.56266,1.56239,1.56249,190700001.0
2006-06-02 14:25:00,1.56272,1.5629,1.56272,1.5629,67000000.0
2006-06-02 14:26:00,1.56285,1.56285,1.56262,1.56262,180000001.0
2006-06-02 14:27:00,1.56258,1.56267,1.56235,1.56257,304199998.0
2006-06-02 14:28:00,1.56264,1.56288,1.56239,1.56257,338999999.0
2006-06-02 14:29:00,1.56276,1.56285,1.56128,1.5615,224900001.0
2006-06-02 14:30:00,1.56133,1.56244,1.5612,1.56217,308799998.0
2006-06-02 14:31:00,1.56188,1.56276,1.56153,1.56229,386199998.0
2006-06-02 14:32:00,1.56313,1.5633,1.56162,1.56315,338499999.0
2006-06-02 14:33:00,1.56277,1.5629,1.56194,1.56264,188700000.0
2006-06-02 14:34:00,1.5611,1.56274,1.5611,1.56272,265500003.0
2006-06-02 14:35:00,1.5628,1.56295,1.56261,1.56261,467900001.0
2006-06-02 14:36:00,1.56297,1.56297,1.56249,1.56265,215999995.0
2006-06-02 14:37:00,1.5627,1.5627,1.56253,1.56254,430899997.0
2006-06-02 14:38:00,1.56262,1.56273,1.56243,1.56273,321199998.0
2006-06-02 14:39:00,1.5626,1.56271,1.5625,1.56255,291700000.0
2006-06-02 14:40:00,1.56256,1.56275,1.56244,1.56245,412400004.0
2006-06-02 14:41:00,1.56257,1.56273,1.56254,1.56268,314100002.0
2006-06-02 14:42:00,1.5627,1.5627,1.5623,1.5624,421600002.0
2006-06-02 14:43:00,1.56238,1.56245,1.56217,1.56237,403100007.0
2006-06-02 14:44:00,1.56238,1.56255,1.56231,1.56238,270299998.0
2006-06-02 14:45:00,1.56272,1.56284,1.5626,1.5627,421100000.0
2006-06-02 14:46:00,1.56266,1.56289,1.5626,1.56287,348900002.0
2006-06-02 14:47:00,1.56257,1.56273,1.56243,1.56257,135699999.0
2006-06-02 14:48:00,1.56252,1.56259,1.56235,1.56248,317899997.0
2006-06-02 14:49:00,1.56231,1.56261,1.56231,1.56248,369000004.0
2006-06-02 14:50:00,1.56257,1.5626,1.56229,1.5624,306100002.0
2006-06-02 14:51:00,1.56222,1.56234,1.5621,1.56227,280600002.0
2006-06-02 14:52:00,1.56234,1.56247,1.56232,1.5624,143599999.0
2006-06-02 14:53:00,1.56225,1.5627,1.5622,1.5627,386299998.0
2006-06-02 14:54:00,1.56255,1.5627,1.56241,1.56262,259899998.0
2006-06-02 14:55:00,1.56254,1.56271,1.56249,1.56251,287099998.0
2006-06-02 14:56:00,1.56277,1.56277,1.56254,1.56271,254400002.0
2006-06-02 14:57:00,1.5628,1.56287,1.56254,1.56254,349500000.0
2006-06-02 14:58:00,1.56239,1.5627,1.56234,1.56257,372800004.0
2006-06-02 14:59:00,1.56262,1.56262,1.56233,1.56253,267399999.0
2006-06-02 15:00:00,1.56259,1.56283,1.56259,1.56283,217100003.0
2006-06-02 15:01:00,1.56285,1.56298,1.5627,1.5627,457500003.0
2006-06-02 15:02:00,1.56288,1.56297,1.56282,1.5629,222899998.0
2006-06-02 15:03:00,1.56286,1.56286,1.56268,1.56269,251799997.0
2006-06-02 15:04:00,1.56283,1.56292,1.56262,1.56262,471800001.0
2006-06-02 15:05:00,1.56268,1.56269,1.56203,1.56209,190100002.0
2006-06-02 15:06:00,1.56196,1.56222,1.56177,1.56222,190699999.0
2006-06-02 15:07:00,1.56215,1.56239,1.56215,1.56233,370900003.0
2006-06-02 15:08:00,1.56244,1.5625,1.56227,1.56227,174400002.0
2006-06-02 15:09:00,1.56251,1.56264,1.56244,1.56256,66700000.0
2006-06-02 15:10:00,1.56254,1.56266,1.56235,1.56258,375900002.0
2006-06-02 15:11:00,1.56267,1.56273,1.56258,1.56265,286000004.0
2006-06-02 15:12:00,1.5626,1.56271,1.56246,1.56262,419099998.0
2006-06-02 15:13:00,1.56248,1.56267,1.56219,1.5624,222300000.0
2006-06-02 15:14:00,1.5622,1.5624,1.56213,1.5624,337200000.0
2006-06-02 15:15:00,1.56235,1.56238,1.56209,1.56209,620499997.0
2006-06-02 15:16:00,1.56224,1.5624,1.56224,1.56232,262900003.0
2006-06-02 15:17:00,1.56231,1.56246,1.56223,1.56246,195800000.0
2006-06-02 15:18:00,1.56241,1.56241,1.56212,1.56232,293900002.0
2006-06-02 15:19:00,1.5622,1.56232,1.56191,1.56206,331499999.0
2006-06-02 15:20:00,1.56193,1.56217,1.56192,1.56208,411699998.0
2006-06-02 15:21:00,1.56202,1.5623,1.56202,1.56223,292599997.0
2006-06-02 15:22:00,1.56208,1.56226,1.56195,1.56195,286899998.0
2006-06-02 15:23:00,1.56214,1.56251,1.56214,1.56241,287499997.0
2006-06-02 15:24:00,1.56237,1.56256,1.56236,1.56244,342200002.0
2006-06-02 15:25:00,1.5624,1.5624,1.56212,1.56214,204699998.0
2006-06-02 15:26:00,1.56218,1.56233,1.56204,1.56227,350500000.0
2006-06-02 15:27:00,1.56222,1.56232,1.56213,1.5623,375099998.0
2006-06-02 15:28:00,1.56222,1.56231,1.56208,1.56219,132599999.0
2006-06-02 15:29:00,1.56232,1.56241,1.56209,1.56223,355699999.0
2006-06-02 15:30:00,1.56201,1.56232,1.56196,1.56232,237700000.0
2006-06-02 15:31:00,1.56241,1.56243,1.56213,1.56221,316700005.0
2006-06-02 15:32:00,1.56208,1.56227,1.56201,1.56202,305699999.0
2006-06-02 15:33:00,1.56207,1.56215,1.56183,1.56203,286300002.0
2006-06-02 15:34:00,1.562,1.562,1.56166,1.56166,230699998.0
2006-06-02 15:35:00,1.562,1.56204,1.56184,1.56186,190200000.0
2006-06-02 15:36:00,1.56172,1.56197,1.56172,1.5619,236699995.0
2006-06-02 15:37:00,1.56187,1.56213,1.56182,1.56194,158500001.0
2006-06-02 15:38:00,1.56182,1.56202,1.56169,1.5618,452399999.0
2006-06-02 15:39:00,1.56168,1.56168,1.56126,1.56126,272200003.0
2006-06-02 15:40:00,1.56158,1.5617,1.5614,1.56145,345700000.0
2006-06-02 15:41:00,1.56156,1.56159,1.56136,1.56143,338400000.0
2006-06-02 15:42:00,1.56141,1.56161,1.56135,1.5615,584000002.0
2006-06-02 15:43:00,1.56152,1.56177,1.56143,1.56177,97100000.0
2006-06-02 15:44:00,1.56175,1.56184,1.56161,1.56184,244600001.0
2006-06-02 15:45:00,1.56172,1.56191,1.56157,1.56168,175100000.0
2006-06-02 15:46:00,1.56152,1.56186,1.56152,1.56175,376699999.0
2006-06-02 15:47:00,1.56169,1.56175,1.56152,1.5616,115400000.0
2006-06-02 15:48:00,1.56157,1.56185,1.5615,1.56176,342500004.0
2006-06-02 15:49:00,1.56172,1.5618,1.56155,1.56157,160900000.0
2006-06-02 15:50:00,1.56129,1.56147,1.56105,1.5612,282299999.0
2006-06-02 15:51:00,1.56111,1.56131,1.56105,1.56117,239200004.0
2006-06-02 15:52:00,1.56122,1.56152,1.56122,1.56148,431099997.0
2006-06-02 15:53:00,1.56146,1.56152,1.56127,1.56127,361999998.0
2006-06-02 15:54:00,1.56135,1.56146,1.56129,1.56139,270199999.0
2006-06-02 15:55:00,1.56111,1.56134,1.56089,1.56093,366800002.0
2006-06-02 15:56:00,1.56081,1.56088,1.56055,1.56067,486300002.0
2006-06-02 15:57:00,1.56057,1.56083,1.56057,1.56075,174199999.0
2006-06-02 15:58:00,1.56073,1.56086,1.56059,1.56083,279800000.0
2006-06-02 15:59:00,1.56078,1.56086,1.56013,1.56013,162299999.0
2006-06-02 16:00:00,1.56036,1.56064,1.56036,1.56049,69500000.0
2006-06-02 16:01:00,1.56086,1.56125,1.5607,1.56107,306599999.0
2006-06-02 16:02:00,1.56135,1.56143,1.56115,1.56121,222100001.0
2006-06-02 16:03:00,1.56131,1.5615,1.56111,1.56143,468199998.0
2006-06-02 16:04:00,1.5615,1.5615,1.56125,1.56125,242999998.0
2006-06-02 16:05:00,1.56128,1.56135,1.56111,1.56127,250900000.0
2006-06-02 16:06:00,1.56125,1.56148,1.56111,1.5614,451099995.0
2006-06-02 16:07:00,1.56081,1.56112,1.56052,1.56106,311500004.0
2006-06-02 16:08:00,1.56094,1.56125,1.56091,1.56125,84800000.0
2006-06-02 16:09:00,1.56115,1.56136,1.56113,1.56131,341700003.0
2006-06-02 16:10:00,1.56139,1.56139,1.56105,1.56124,247099998.0
2006-06-02 16:11:00,1.56146,1.5616,1.56141,1.56141,211300000.0
2006-06-02 16:12:00,1.56148,1.56169,1.56148,1.56149,233700002.0
2006-06-02 16:13:00,1.56148,1.5616,1.56129,1.56141,193800001.0
2006-06-02 16:14:00,1.56148,1.56158,1.56118,1.56146,378400003.0
2006-06-02 16:15:00,1.56129,1.56153,1.56103,1.56138,241999997.0
2006-06-02 16:16:00,1.56139,1.5616,1.56124,1.56129,364700001.0
2006-06-02 16:17:00,1.5612,1.56121,1.56099,1.56111,122700000.0
2006-06-02 16:18:00,1.5613,1.56136,1.56112,1.56126,353600004.0
2006-06-02 16:19:00,1.56134,1.56141,1.56121,1.56125,276299999.0
2006-06-02 16:20:00,1.56132,1.56132,1.56105,1.56105,178000002.0
2006-06-02 16:21:00,1.56104,1.56132,1.56104,1.56122,278700005.0
2006-06-02 16:22:00,1.56116,1.56136,1.56116,1.56136,127999998.0
2006-06-02 16:23:00,1.56143,1.56152,1.56133,1.56142,364300001.0
2006-06-02 16:24:00,1.56118,1.56142,1.56118,1.56138,468400004.0
2006-06-02 16:25:00,1.56134,1.5614,1.56119,1.56127,373000006.0
2006-06-02 16:26:00,1.56131,1.56131,1.56086,1.56127,185100001.0
2006-06-02 16:27:00,1.56102,1.56132,1.56102,1.56117,319399996.0
2006-06-02 16:28:00,1.56098,1.5612,1.56098,1.56109,275699997.0
2006-06-02 16:29:00,1.56115,1.56122,1.56104,1.56118,255899994.0
2006-06-02 16:30:00,1.56079,1.56104,1.56079,1.561,220299999.0
2006-06-02 16:31:00,1.56084,1.561,1.56071,1.56095,284899997.0
2006-06-02 16:32:00,1.56089,1.56096,1.56075,1.5609,325999997.0
2006-06-02 16:33:00,1.56072,1.56087,1.56062,1.56074,79900001.0
2006-06-02 16:34:00,1.56081,1.56096,1.56074,1.56085,79700001.0
2006-06-02 16:35:00,1.56083,1.56105,1.56083,1.56086,371000002.0
2006-06-02 16:36:00,1.56091,1.56103,1.56081,1.561,244599997.0
2006-06-02 16:37:00,1.56095,1.56113,1.56089,1.56089,358800001.0
2006-06-02 16:38:00,1.56081,1.56096,1.56058,1.56083,351500004.0
2006-06-02 16:39:00,1.56069,1.56069,1.56051,1.56051,193600003.0
2006-06-02 16:40:00,1.56045,1.56057,1.56034,1.56042,145600001.0
2006-06-02 16:41:00,1.56025,1.56041,1.56017,1.56018,415099998.0
2006-06-02 16:42:00,1.56021,1.56027,1.5598,1.55984,533599996.0
2006-06-02 16:43:00,1.55975,1.55976,1.55928,1.55956,539699997.0
2006-06-02 16:44:00,1.55955,1.5599,1.55954,1.55975,274700002.0
2006-06-02 16:45:00,1.55986,1.56023,1.55983,1.56009,277000000.0
2006-06-02 16:46:00,1.56012,1.56026,1.5598,1.55987,281300001.0
2006-06-02 16:47:00,1.55985,1.55998,1.55975,1.55998,309400000.0
2006-06-02 16:48:00,1.55988,1.55988,1.55948,1.55948,228199999.0
2006-06-02 16:49:00,1.55953,1.55965,1.55938,1.55958,423600000.0
2006-06-02 16:50:00,1.55947,1.55976,1.55947,1.55962,396499998.0
2006-06-02 16:51:00,1.55931,1.55949,1.55894,1.5591,265200003.0
2006-06-02 16:52:00,1.55904,1.55932,1.55904,1.55923,234599999.0
2006-06-02 16:53:00,1.55923,1.55944,1.55918,1.55944,270300001.0
2006-06-02 16:54:00,1.55905,1.55926,1.55897,1.55922,376499997.0
2006-06-02 16:55:00,1.55932,1.55932,1.5591,1.55921,334500000.0
2006-06-02 16:56:00,1.55932,1.55965,1.55924,1.55955,189899998.0
2006-06-02 16:57:00,1.55959,1.55973,1.55953,1.55953,559999995.0
2006-06-02 16:58:00,1.55944,1.55985,1.55944,1.55975,321200004.0
2006-06-02 16:59:00,1.55965,1.5601,1.55965,1.5601,206500004.0
2006-06-02 17:00:00,1.55988,1.56001,1.55963,1.55991,381799999.0
2006-06-02 17:01:00,1.55972,1.55983,1.55949,1.55975,280100003.0
2006-06-02 17:02:00,1.55967,1.55976,1.55953,1.5597,282800001.0
2006-06-02 17:03:00,1.55981,1.55985,1.55965,1.55965,340400003.0
2006-06-02 17:04:00,1.55971,1.55997,1.55967,1.55987,284299995.0
2006-06-02 17:05:00,1.55996,1.56008,1.55984,1.5599,242700003.0
2006-06-02 17:06:00,1.55966,1.55999,1.55966,1.5598,417999999.0
2006-06-02 17:07:00,1.55974,1.55986,1.55966,1.55977,241100000.0
2006-06-02 17:08:00,1.55975,1.55982,1.55958,1.55971,351200004.0
2006-06-02 17:09:00,1.55968,1.55986,1.55963,1.55974,401600003.0
2006-06-02 17:10:00,1.5597,1.55986,1.55957,1.5597,289800001.0
2006-06-02 17:11:00,1.55967,1.55979,1.55949,1.55955,183199998.0
2006-06-02 17:12:00,1.55963,1.55979,1.55956,1.5597,388400005.0
2006-06-02 17:13:00,1.55971,1.55984,1.55958,1.55964,272000000.0
2006-06-02 17:14:00,1.55988,1.55993,1.55969,1.55989,322999998.0
2006-06-02 17:15:00,1.55979,1.55998,1.5597,1.55998,422999998.0
2006-06-02 17:16:00,1.55974,1.56008,1.55974,1.55991,450800000.0
2006-06-02 17:17:00,1.55972,1.56002,1.55972,1.56002,405699995.0
2006-06-02 17:18:00,1.56002,1.56002,1.55976,1.55988,225000001.0
2006-06-02 17:19:00,1.55993,1.56005,1.55974,1.55978,565600001.0
2006-06-02 17:20:00,1.55986,1.55995,1.5597,1.5598,217499998.0
2006-06-02 17:21:00,1.55973,1.55996,1.55972,1.55991,232099996.0
2006-06-02 17:22:00,1.5598,1.55995,1.55972,1.55995,419299999.0
2006-06-02 17:23:00,1.55968,1.55988,1.55964,1.55984,197100000.0
2006-06-02 17:24:00,1.55982,1.55991,1.55968,1.5598,202600002.0
2006-06-02 17:25:00,1.55974,1.55995,1.55973,1.55987,251900000.0
2006-06-02 17:26:00,1.56007,1.56025,1.56005,1.56014,90500002.0
2006-06-02 17:27:00,1.56013,1.56026,1.56013,1.56025,370599998.0
2006-06-02 17:28:00,1.56011,1.56022,1.56002,1.56002,245100003.0
2006-06-02 17:29:00,1.56022,1.56027,1.56014,1.56023,87900000.0
2006-06-02 17:30:00,1.5601,1.5602,1.55995,1.56012,279400005.0
2006-06-02 17:31:00,1.56021,1.56022,1.55998,1.55999,382600003.0
2006-06-02 17:32:00,1.56,1.56022,1.55984,1.56011,326900003.0
2006-06-02 17:33:00,1.56015,1.56018,1.56001,1.56003,219000000.0
2006-06-02 17:34:00,1.56014,1.56031,1.56,1.56014,318800000.0
2006-06-02 17:35:00,1.56018,1.56027,1.56004,1.56025,292599999.0
2006-06-02 17:36:00,1.56009,1.56033,1.55994,1.56022,252600004.0
2006-06-02 17:37:00,1.56001,1.56024,1.56001,1.5602,224400003.0
2006-06-02 17:38:00,1.56016,1.56025,1.56002,1.56025,293400001.0
2006-06-02 17:39:00,1.56002,1.56031,1.55999,1.56004,400400000.0
2006-06-02 17:40:00,1.55983,1.56012,1.55983,1.56005,375300005.0
2006-06-02 17:41:00,1.56008,1.56008,1.55987,1.55987,191700000.0
2006-06-02 17:42:00,1.56004,1.56004,1.55979,1.55991,272800005.0
2006-06-02 17:43:00,1.55983,1.55984,1.5596,1.5596,312400001.0
2006-06-02 17:44:00,1.55942,1.55976,1.55942,1.55963,248600000.0
2006-06-02 17:45:00,1.55943,1.55967,1.55943,1.55959,245399999.0
2006-06-02 17:46:00,1.55947,1.55964,1.55946,1.55957,434000002.0
2006-06-02 17:47:00,1.55937,1.55948,1.55937,1.55948,85900000.0
2006-06-02 17:48:00,1.55926,1.55946,1.55918,1.55918,387500002.0
2006-06-02 17:49:00,1.55926,1.55937,1.55908,1.55921,332800003.0
2006-06-02 17:50:00,1.55925,1.55938,1.55915,1.55915,188499998.0
2006-06-02 17:51:00,1.55902,1.55928,1.55902,1.55927,196100001.0
2006-06-02 17:52:00,1.55922,1.55935,1.5591,1.55928,228100000.0
2006-06-02 17:53:00,1.55919,1.55951,1.55909,1.55923,272099997.0
2006-06-02 17:54:00,1.55943,1.55951,1.55929,1.55929,365099995.0
2006-06-02 17:55:00,1.55946,1.55978,1.55946,1.55978,212400002.0
2006-06-02 17:56:00,1.5598,1.5599,1.55973,1.55974,345600003.0
2006-06-02 17:57:00,1.56004,1.56009,1.55991,1.55991,241400000.0
2006-06-02 17:58:00,1.56002,1.56006,1.55975,1.55995,332400002.0
2006-06-02 17:59:00,1.55968,1.56006,1.55964,1.55971,412399999.0
2006-06-02 18:00:00,1.55994,1.56008,1.55986,1.55993,335299996.0
2006-06-02 18:01:00,1.56,1.56,1.5599,1.5599,1999099998.0
2006-06-02 18:02:00,1.56,1.56,1.5596,1.5596,1999099998.0
2006-06-02 18:03:00,1.5597,1.5597,1.5593,1.5594,1999099998.0
2006-06-02 18:04:00,1.5593,1.5596,1.5593,1.5595,1999099998.0
2006-06-02 18:05:00,1.5596,1.5596,1.5595,1.5596,1999099998.0
2006-06-02 18:06:00,1.5597,1.5597,1.5594,1.5595,1999099998.0
2006-06-02 18:07:00,1.5596,1.5597,1.5594,1.5594,1999099998.0
2006-06-02 18:08:00,1.5593,1.5595,1.5593,1.5595,1999099998.0
2006-06-02 18:09:00,1.55937,1.55967,1.55937,1.55967,1999099998.0
2006-06-02 18:10:00,1.5597,1.5598,1.5597,1.5598,1622799995.0
2006-06-02 18:11:00,1.55965,1.5598,1.55947,1.55966,1622799995.0
2006-06-02 18:12:00,1.55959,1.5597,1.55948,1.55956,1852400004.0
2006-06-02 18:13:00,1.55962,1.55975,1.55946,1.55946,1443999993.0
2006-06-02 18:14:00,1.5596,1.5597,1.5595,1.5596,954600000.0
2006-06-02 18:15:00,1.55929,1.55952,1.55929,1.55952,954600000.0
2006-06-02 18:16:00,1.5595,1.5596,1.5594,1.5595,1682500004.0
2006-06-02 18:17:00,1.55949,1.55968,1.55935,1.5596,1682500004.0
2006-06-02 18:18:00,1.55938,1.55967,1.55938,1.55948,781300012.0
2006-06-02 18:20:00,1.55949,1.55949,1.55928,1.55933,2028500008.0
2006-06-02 18:21:00,1.55941,1.55947,1.55926,1.5594,952400001.0
2006-06-02 18:22:00,1.55931,1.55945,1.55931,1.55945,765400004.0
2006-06-02 18:23:00,1.5594,1.5595,1.5594,1.5595,1223199997.0
2006-06-02 18:24:00,1.5594,1.5595,1.5593,1.5595,1223199997.0
2006-06-02 18:25:00,1.5594,1.5595,1.5593,1.5595,1223199997.0
2006-06-02 18:27:00,1.55953,1.55969,1.55946,1.55963,1223199997.0
2006-06-02 18:28:00,1.55967,1.55977,1.55955,1.55965,1959300006.0
2006-06-02 18:29:00,1.55965,1.55972,1.55949,1.55951,1747100007.0
2006-06-02 18:30:00,1.55941,1.55959,1.55936,1.55955,773500002.0
2006-06-02 18:31:00,1.5595,1.55968,1.5595,1.55966,940000002.0
2006-06-02 18:32:00,1.5596,1.55976,1.55945,1.55964,1261900004.0
2006-06-02 18:33:00,1.55971,1.5598,1.55959,1.5598,2104200012.0
2006-06-02 18:34:00,1.5598,1.5598,1.5597,1.5597,1428900002.0
2006-06-02 18:35:00,1.5598,1.5598,1.5597,1.5597,1428900002.0
2006-06-02 18:36:00,1.55976,1.55982,1.55959,1.55965,1428900002.0
2006-06-02 18:37:00,1.55983,1.55993,1.55969,1.55972,2053099998.0
2006-06-02 18:38:00,1.55977,1.55977,1.55951,1.55952,1565300002.0
2006-06-02 18:39:00,1.55959,1.55978,1.55957,1.55959,1919599995.0
2006-06-02 18:40:00,1.5596,1.5597,1.5596,1.5596,1177800005.0
2006-06-02 18:41:00,1.55944,1.55971,1.55941,1.55959,1177800005.0
2006-06-02 18:42:00,1.55967,1.55978,1.55949,1.55953,1277200000.0
2006-06-02 18:43:00,1.55959,1.55969,1.55955,1.55968,556000007.0
2006-06-02 18:44:00,1.55976,1.55982,1.5595,1.5595,912200002.0
2006-06-02 18:45:00,1.55965,1.55969,1.55941,1.55951,513300007.0
2006-06-02 18:46:00,1.55961,1.55978,1.55955,1.5597,283700002.0
2006-06-02 18:47:00,1.55972,1.55989,1.55972,1.55988,231800003.0
2006-06-02 18:48:00,1.55984,1.55997,1.55971,1.55974,1153300006.0
2006-06-02 18:49:00,1.55986,1.55994,1.55978,1.55988,267300000.0
2006-06-02 18:50:00,1.55968,1.5598,1.5596,1.55976,532100000.0
2006-06-02 18:51:00,1.5597,1.55989,1.5596,1.55973,1419700000.0
2006-06-02 18:52:00,1.55969,1.55991,1.55969,1.5598,1490499999.0
2006-06-02 18:53:00,1.55972,1.55993,1.55966,1.55993,1202500000.0
2006-06-02 18:54:00,1.55976,1.55991,1.55969,1.55977,693800004.0
2006-06-02 18:55:00,1.55979,1.55984,1.55965,1.55965,1635799994.0
2006-06-02 18:56:00,1.5598,1.55992,1.55969,1.5599,781900006.0
2006-06-02 18:57:00,1.55988,1.55988,1.55966,1.55978,797000009.0
2006-06-02 18:58:00,1.55988,1.5599,1.55967,1.55973,914700006.0
2006-06-02 18:59:00,1.55981,1.55994,1.55971,1.5598,1854100005.0
2006-06-02 19:00:00,1.55976,1.55995,1.55974,1.5599,526399996.0
2006-06-02 19:01:00,1.56,1.56017,1.55994,1.56004,297600000.0
2006-06-02 19:02:00,1.56005,1.56016,1.55991,1.55998,873899999.0
2006-06-02 19:03:00,1.56002,1.56049,1.56002,1.56047,453400002.0
2006-06-02 19:04:00,1.56039,1.56051,1.5603,1.56038,192700001.0
2006-06-02 19:05:00,1.56047,1.56047,1.56022,1.56026,868299990.0
2006-06-02 19:06:00,1.5602,1.56041,1.56007,1.56016,1733800001.0
2006-06-02 19:07:00,1.56014,1.56026,1.55997,1.55997,798700000.0
2006-06-02 19:08:00,1.56006,1.56022,1.56002,1.5601,1734600004.0
2006-06-02 19:09:00,1.56011,1.56024,1.55998,1.56001,1296300006.0
2006-06-02 19:10:00,1.56013,1.56037,1.56003,1.5603,993600002.0
2006-06-02 19:11:00,1.56043,1.56047,1.56029,1.5604,1309899997.0
2006-06-02 19:12:00,1.56024,1.5604,1.56023,1.5604,992100007.0
2006-06-02 19:13:00,1.5603,1.56047,1.5603,1.56041,533099997.0
2006-06-02 19:14:00,1.56035,1.56042,1.56026,1.56032,322799998.0
2006-06-02 19:15:00,1.56036,1.5604,1.56027,1.56034,1311099995.0
2006-06-02 19:16:00,1.56036,1.56042,1.56021,1.56032,480600003.0
2006-06-02 19:17:00,1.56037,1.56037,1.56007,1.56007,976399998.0
2006-06-02 19:18:00,1.56019,1.56027,1.56008,1.56023,783299999.0
2006-06-02 19:19:00,1.56018,1.5603,1.56007,1.56013,928700005.0
2006-06-02 19:20:00,1.56015,1.56022,1.55988,1.56002,994100000.0
2006-06-02 19:21:00,1.55991,1.56015,1.55991,1.56012,1094400011.0
2006-06-02 19:22:00,1.56016,1.5602,1.56007,1.5601,177100000.0
2006-06-02 19:23:00,1.5602,1.56028,1.56007,1.56007,775000000.0
2006-06-02 19:24:00,1.56012,1.56032,1.56012,1.56024,713199991.0
2006-06-02 19:25:00,1.56009,1.5603,1.56009,1.56026,1191400004.0
2006-06-02 19:26:00,1.56031,1.56036,1.56013,1.56027,974999999.0
2006-06-02 19:27:00,1.56009,1.56025,1.55999,1.56013,1368099997.0
2006-06-02 19:28:00,1.56013,1.56026,1.56003,1.56008,435999998.0
2006-06-02 19:29:00,1.56027,1.56046,1.56017,1.56017,537199997.0
2006-06-02 19:30:00,1.5605,1.5605,1.5604,1.5604,1365700011.0
2006-06-02 19:31:00,1.5604,1.56045,1.56019,1.5602,1365700011.0
2006-06-02 19:32:00,1.56022,1.56042,1.56022,1.56038,765399997.0
2006-06-02 19:33:00,1.56038,1.56041,1.5602,1.5602,857800002.0
2006-06-02 19:34:00,1.56035,1.56042,1.56012,1.56025,1566300004.0
2006-06-02 19:35:00,1.56034,1.5604,1.56003,1.56032,879100000.0
2006-06-02 19:36:00,1.56037,1.56037,1.55998,1.56004,671099995.0
2006-06-02 19:37:00,1.56024,1.56031,1.56015,1.56023,417499993.0
2006-06-02 19:38:00,1.5602,1.56036,1.5602,1.56022,575000002.0
2006-06-02 19:39:00,1.56025,1.56031,1.55997,1.56013,1347700001.0
2006-06-02 19:40:00,1.56011,1.56023,1.56008,1.56022,374300000.0
2006-06-02 19:41:00,1.56025,1.56028,1.56015,1.56015,474100009.0
2006-06-02 19:42:00,1.56032,1.56033,1.5601,1.56016,853000008.0
2006-06-02 19:43:00,1.56022,1.56022,1.56005,1.56005,375700001.0
2006-06-02 19:44:00,1.56022,1.56027,1.56005,1.5601,945000003.0
2006-06-02 19:45:00,1.5602,1.56028,1.56005,1.5602,255200000.0
2006-06-02 19:46:00,1.56027,1.56027,1.56009,1.56025,816800014.0
2006-06-02 19:47:00,1.5602,1.56032,1.56008,1.56019,370499998.0
2006-06-02 19:48:00,1.5602,1.5603,1.56019,1.5603,403400002.0
2006-06-02 19:49:00,1.56025,1.56035,1.56014,1.56032,1102400000.0
2006-06-02 19:50:00,1.56022,1.5603,1.5601,1.56024,271800002.0
2006-06-02 19:51:00,1.56027,1.56032,1.56019,1.56025,510600003.0
2006-06-02 19:52:00,1.56028,1.56034,1.56014,1.56028,361699999.0
2006-06-02 19:53:00,1.56027,1.56028,1.56006,1.56006,753700002.0
2006-06-02 19:54:00,1.5601,1.56026,1.56008,1.56019,308699999.0
2006-06-02 19:55:00,1.56026,1.56029,1.56011,1.56018,454900002.0
2006-06-02 19:56:00,1.5601,1.56021,1.55997,1.56016,1147999992.0
2006-06-02 19:57:00,1.56012,1.56012,1.55984,1.55984,1611000009.0
2006-06-02 19:58:00,1.55995,1.56005,1.5598,1.55981,1539000003.0
2006-06-02 19:59:00,1.55996,1.56009,1.55983,1.55988,1177800003.0
2006-06-02 20:00:00,1.56,1.56004,1.55979,1.55979,487400002.0
2006-06-02 20:01:00,1.55986,1.56003,1.55977,1.55994,657199998.0
2006-06-02 20:02:00,1.55979,1.55998,1.55978,1.55998,477600005.0
2006-06-02 20:03:00,1.55985,1.56,1.55985,1.56,225400002.0
2006-06-02 20:04:00,1.55997,1.56,1.55985,1.55994,350000004.0
2006-06-02 20:05:00,1.55988,1.55997,1.5598,1.55997,299599994.0
2006-06-02 20:06:00,1.56,1.56,1.55995,1.55995,320000000.0
2006-06-02 20:07:00,1.56,1.56,1.55985,1.55985,150700000.0
2006-06-02 20:08:00,1.56,1.56,1.5598,1.55985,1723700002.0
2006-06-02 20:09:00,1.55995,1.56003,1.55982,1.55987,283199999.0
2006-06-02 20:10:00,1.55995,1.55995,1.55981,1.55981,248000001.0
2006-06-02 20:11:00,1.55993,1.55995,1.55979,1.55985,689000005.0
2006-06-02 20:12:00,1.55992,1.56,1.5598,1.55985,278499999.0
2006-06-02 20:13:00,1.5598,1.56002,1.55976,1.55995,1794700004.0
2006-06-02 20:14:00,1.55985,1.56,1.55979,1.55995,501300000.0
2006-06-02 20:15:00,1.55995,1.56002,1.55983,1.55993,963800009.0
2006-06-02 20:16:00,1.56,1.56003,1.55983,1.55986,1967100003.0
2006-06-02 20:17:00,1.55993,1.56002,1.55985,1.56002,317300002.0
2006-06-02 20:18:00,1.55993,1.56,1.55985,1.55995,422900003.0
2006-06-02 20:19:00,1.5599,1.56,1.5599,1.5599,868599998.0
2006-06-02 20:20:00,1.56,1.56,1.5598,1.5599,868599998.0
2006-06-02 20:21:00,1.55991,1.55999,1.55978,1.55995,868599998.0
2006-06-02 20:22:00,1.5598,1.55998,1.5598,1.55995,437800002.0
2006-06-02 20:23:00,1.55977,1.56,1.55975,1.5598,1053000003.0
2006-06-02 20:24:00,1.55991,1.55991,1.5596,1.55978,477200000.0
2006-06-02 20:25:00,1.55985,1.56005,1.55978,1.55999,876800006.0
2006-06-02 20:26:00,1.55997,1.56004,1.55991,1.55999,361999998.0
2006-06-02 20:27:00,1.56002,1.56004,1.55987,1.55998,431400000.0
2006-06-02 20:28:00,1.5601,1.5601,1.56,1.5601,1405800000.0
2006-06-02 20:29:00,1.56017,1.56027,1.55993,1.56008,1405800000.0
2006-06-02 20:30:00,1.5601,1.5602,1.5601,1.5601,628300003.0
2006-06-02 20:32:00,1.5602,1.5602,1.5602,1.5602,628300003.0
2006-06-02 20:33:00,1.5601,1.56015,1.55987,1.55987,628300003.0
2006-06-02 20:34:00,1.56005,1.56011,1.55988,1.5599,268500000.0
2006-06-02 20:35:00,1.55996,1.56013,1.55991,1.56008,418699999.0
2006-06-02 20:36:00,1.55984,1.56019,1.55976,1.56019,498000002.0
2006-06-02 20:37:00,1.56016,1.56016,1.55985,1.55985,1283300006.0
2006-06-02 20:38:00,1.56,1.5601,1.55986,1.5599,1783300004.0
2006-06-02 20:39:00,1.56004,1.56013,1.55987,1.55994,824099992.0
2006-06-02 20:40:00,1.56022,1.56037,1.56012,1.56012,1621600000.0
2006-06-02 20:41:00,1.5603,1.5603,1.56007,1.56012,499800002.0
2006-06-02 20:42:00,1.56028,1.56035,1.56007,1.56007,305100005.0
2006-06-02 20:43:00,1.56033,1.56039,1.56011,1.56011,879599993.0
2006-06-02 20:44:00,1.56008,1.56043,1.56008,1.56038,1417100014.0
2006-06-02 20:45:00,1.56026,1.56049,1.56026,1.56041,967900004.0
2006-06-02 20:46:00,1.5605,1.56056,1.56029,1.56053,224300004.0
2006-06-02 20:47:00,1.56033,1.56052,1.56019,1.56052,686300001.0
2006-06-02 20:48:00,1.56035,1.56063,1.56035,1.56055,1338900007.0
2006-06-02 20:49:00,1.56051,1.5607,1.56035,1.56056,827800011.0
2006-06-02 20:50:00,1.56052,1.56059,1.56038,1.56052,2081999996.0
2006-06-02 20:51:00,1.56037,1.56048,1.56026,1.5603,350900002.0
2006-06-02 20:52:00,1.56033,1.56043,1.56016,1.56041,1429400006.0
2006-06-02 20:53:00,1.56031,1.56056,1.56031,1.56045,1483800001.0
2006-06-02 20:54:00,1.56044,1.56057,1.5603,1.5603,700000004.0
2006-06-02 20:55:00,1.56032,1.56055,1.56032,1.56044,504000005.0
2006-06-02 20:56:00,1.5604,1.56049,1.56015,1.56028,2046800006.0
2006-06-02 20:57:00,1.5606,1.5606,1.5604,1.5605,1539800019.0
2006-06-02 20:58:00,1.5604,1.5605,1.5603,1.5604,1539800019.0
2006-06-02 20:59:00,1.5605,1.5605,1.5603,1.5603,1539800019.0
2006-06-02 21:00:00,1.5604,1.5604,1.5603,1.5604,1539800019.0
2006-06-02 21:01:00,1.5605,1.5605,1.5603,1.5603,1539800019.0
2006-06-02 21:02:00,1.56025,1.56036,1.56002,1.56002,1539800019.0
2006-06-02 21:03:00,1.56007,1.56016,1.55993,1.56001,1362900003.0
2006-06-02 21:04:00,1.55997,1.56011,1.5598,1.55993,284600003.0
2006-06-02 21:05:00,1.55998,1.56014,1.55993,1.55995,1131600015.0
2006-06-02 21:06:00,1.55996,1.56011,1.55978,1.56008,419500000.0
2006-06-02 21:07:00,1.55999,1.56009,1.55993,1.56005,550300001.0
2006-06-02 21:08:00,1.55996,1.56011,1.55989,1.5601,249400000.0
2006-06-02 21:09:00,1.55994,1.56009,1.55989,1.56,552400002.0
2006-06-02 21:10:00,1.56011,1.56018,1.55996,1.56011,875100002.0
2006-06-02 21:11:00,1.56014,1.56017,1.55993,1.5601,691500000.0
2006-06-02 21:12:00,1.56018,1.56018,1.55994,1.56,429700001.0
2006-06-02 21:13:00,1.55993,1.56016,1.55993,1.56016,1162999999.0
2006-06-02 21:14:00,1.5601,1.56019,1.55997,1.56016,639799997.0
2006-06-02 21:15:00,1.56013,1.56013,1.55984,1.55986,687800000.0
2006-06-02 21:16:00,1.55978,1.56012,1.55978,1.56012,764500000.0
2006-06-02 21:17:00,1.56013,1.56019,1.55998,1.56001,1634600000.0
2006-06-02 21:18:00,1.56004,1.56013,1.55979,1.55996,571200002.0
2006-06-02 21:19:00,1.56,1.56007,1.55978,1.55995,647200000.0
2006-06-02 21:21:00,1.5602,1.5602,1.5602,1.5602,2028300005.0
2006-06-02 21:22:00,1.55997,1.56012,1.55983,1.56002,2028300005.0
2006-06-02 21:23:00,1.56001,1.56008,1.55979,1.55979,1207899999.0
2006-06-02 21:24:00,1.55995,1.55995,1.55976,1.55984,774899997.0
2006-06-02 21:25:00,1.55992,1.55992,1.55945,1.55947,1414199998.0
2006-06-02 21:26:00,1.55964,1.55988,1.55952,1.55973,543900006.0
2006-06-02 21:27:00,1.55989,1.55995,1.55981,1.5599,591300002.0
2006-06-02 21:28:00,1.55975,1.55992,1.55972,1.55983,652100003.0
2006-06-02 21:29:00,1.55986,1.5599,1.55964,1.55972,571500000.0
2006-06-02 21:30:00,1.55984,1.55993,1.55973,1.55976,403499994.0
2006-06-02 21:31:00,1.5598,1.55999,1.55979,1.55999,568200005.0
2006-06-02 21:32:00,1.56005,1.56012,1.55986,1.55986,1878099994.0
2006-06-02 21:33:00,1.55989,1.56011,1.55989,1.56008,284600004.0
2006-06-02 21:34:00,1.55998,1.56017,1.55995,1.56003,1404299997.0
2006-06-02 21:35:00,1.5599,1.56009,1.55987,1.55997,983399995.0
2006-06-02 21:36:00,1.55989,1.56,1.55982,1.55995,150299998.0
2006-06-02 21:37:00,1.55988,1.56002,1.55986,1.55998,565000002.0
2006-06-02 21:38:00,1.55984,1.56002,1.55977,1.55994,378500000.0
2006-06-02 21:39:00,1.55984,1.55998,1.55984,1.55996,371500001.0
2006-06-02 21:40:00,1.55998,1.56002,1.55979,1.5598,727499996.0
2006-06-02 21:41:00,1.5599,1.56,1.55977,1.55985,906600001.0
2006-06-02 21:42:00,1.55984,1.56,1.5598,1.55992,543699997.0
2006-06-02 21:43:00,1.55986,1.56003,1.55984,1.56,1035000002.0
2006-06-02 21:44:00,1.55998,1.56005,1.55983,1.55998,1106500008.0
2006-06-02 21:45:00,1.55997,1.56,1.55973,1.55984,643100000.0
2006-06-02 21:46:00,1.55982,1.56005,1.55981,1.55996,1327399995.0
2006-06-02 21:47:00,1.56,1.5601,1.55987,1.5599,1152500013.0
2006-06-02 21:48:00,1.55998,1.56011,1.55986,1.55997,478800001.0
2006-06-02 21:49:00,1.55998,1.55998,1.55973,1.55976,1134999998.0
2006-06-02 21:50:00,1.55991,1.55994,1.55974,1.55982,228500002.0
2006-06-02 21:51:00,1.55987,1.56,1.55985,1.55995,596000003.0
2006-06-02 21:52:00,1.56002,1.56005,1.55974,1.55974,1430000002.0
2006-06-02 21:53:00,1.55992,1.56002,1.55984,1.5599,449300002.0
2006-06-02 21:54:00,1.56,1.56009,1.55994,1.55994,291699998.0
2006-06-02 21:55:00,1.55995,1.55999,1.55976,1.55987,452100004.0
2006-06-02 21:56:00,1.55998,1.56004,1.55984,1.56004,595700010.0
2006-06-02 21:57:00,1.56001,1.56015,1.55992,1.56008,379300001.0
2006-06-02 21:58:00,1.56005,1.56012,1.55989,1.56005,729600006.0
2006-06-02 21:59:00,1.55996,1.56009,1.55995,1.56005,1091899991.0
2006-06-02 22:00:00,1.56001,1.56028,1.55999,1.56012,742999998.0
2006-06-02 22:01:00,1.56014,1.56023,1.56009,1.56023,279200000.0
2006-06-02 22:02:00,1.56025,1.56026,1.55996,1.55996,1458000001.0
2006-06-02 22:03:00,1.5602,1.56021,1.56004,1.56019,347600001.0
2006-06-02 22:04:00,1.56014,1.56015,1.55988,1.56007,689399997.0
2006-06-02 22:05:00,1.56019,1.56025,1.56007,1.5602,367600002.0
2006-06-02 22:06:00,1.56023,1.56042,1.56013,1.56025,452999999.0
2006-06-02 22:07:00,1.56014,1.56027,1.5601,1.56024,256699998.0
2006-06-02 22:08:00,1.56019,1.56027,1.56008,1.5601,509100005.0
2006-06-02 22:09:00,1.56018,1.56038,1.56014,1.56038,473599998.0
2006-06-02 22:10:00,1.56035,1.56042,1.56016,1.56027,284500000.0
2006-06-02 22:11:00,1.56035,1.56035,1.5602,1.5602,307500001.0
2006-06-02 22:12:00,1.56034,1.56048,1.56028,1.56038,619799998.0
2006-06-02 22:13:00,1.56025,1.5604,1.56019,1.56035,336200003.0
2006-06-02 22:14:00,1.5604,1.56045,1.56026,1.56031,229199998.0
2006-06-02 22:15:00,1.56023,1.56048,1.56021,1.56038,722300005.0
2006-06-02 22:16:00,1.56033,1.56033,1.56013,1.56013,181599999.0
2006-06-02 22:17:00,1.56026,1.56045,1.56019,1.56019,388200001.0
2006-06-02 22:18:00,1.5603,1.56035,1.56016,1.56016,149600001.0
2006-06-02 22:19:00,1.56027,1.56027,1.56,1.56012,320899998.0
2006-06-02 22:20:00,1.56003,1.56032,1.56003,1.56032,318499997.0
2006-06-02 22:21:00,1.56037,1.56047,1.56029,1.56031,260900004.0
2006-06-02 22:22:00,1.56031,1.56047,1.56024,1.56036,681400003.0
2006-06-02 22:23:00,1.56036,1.56045,1.56026,1.56038,302699997.0
2006-06-02 22:24:00,1.56018,1.56037,1.56012,1.56029,267100002.0
2006-06-02 22:25:00,1.56024,1.56036,1.5601,1.5603,732500006.0
2006-06-02 22:26:00,1.5603,1.5604,1.5601,1.5602,757499998.0
2006-06-02 22:27:00,1.56033,1.5604,1.56003,1.56003,319400003.0
2006-06-02 22:28:00,1.56032,1.5604,1.56013,1.56016,685900001.0
2006-06-02 22:29:00,1.5602,1.56042,1.56018,1.5604,928400003.0
2006-06-02 22:30:00,1.56033,1.5604,1.56008,1.56025,820200004.0
2006-06-02 22:31:00,1.56033,1.56033,1.56001,1.56015,217200000.0
2006-06-02 22:32:00,1.5602,1.56035,1.5602,1.56035,335200002.0
2006-06-02 22:33:00,1.56016,1.56043,1.56013,1.56043,401900005.0
2006-06-02 22:34:00,1.56045,1.56045,1.56027,1.5603,486700002.0
2006-06-02 22:35:00,1.5604,1.56047,1.5603,1.56039,103799999.0
2006-06-02 22:36:00,1.56026,1.5604,1.56016,1.56035,690799996.0
2006-06-02 22:37:00,1.56034,1.56043,1.56017,1.56026,329099996.0
2006-06-02 22:38:00,1.5603,1.5603,1.56006,1.56014,412399998.0
2006-06-02 22:39:00,1.56027,1.56037,1.56006,1.56014,642400001.0
2006-06-02 22:40:00,1.56015,1.56035,1.56002,1.56014,578700007.0
2006-06-02 22:41:00,1.56016,1.56039,1.56016,1.56038,660800000.0
2006-06-02 22:42:00,1.56025,1.56043,1.56018,1.5604,887200006.0
2006-06-02 22:43:00,1.56032,1.56042,1.56005,1.56028,1383100000.0
2006-06-02 22:44:00,1.5603,1.56052,1.56019,1.56052,447500004.0
2006-06-02 22:45:00,1.56041,1.56055,1.56025,1.56045,224499999.0
2006-06-02 22:46:00,1.56027,1.56045,1.56014,1.56033,182900000.0
2006-06-02 22:47:00,1.56022,1.56042,1.56021,1.56042,175000002.0
2006-06-02 22:48:00,1.56029,1.56045,1.5602,1.56045,487300007.0
2006-06-02 22:49:00,1.56045,1.56064,1.56035,1.5605,598700002.0
2006-06-02 22:50:00,1.56042,1.56055,1.56031,1.56048,288400005.0
2006-06-02 22:51:00,1.56045,1.5605,1.56021,1.56021,557900000.0
2006-06-02 22:52:00,1.56032,1.56037,1.56005,1.5601,428999998.0
2006-06-02 22:53:00,1.56035,1.56053,1.56024,1.56034,347000000.0
2006-06-02 22:54:00,1.56044,1.56045,1.56021,1.56021,452199998.0
2006-06-02 22:55:00,1.56031,1.56043,1.56025,1.5604,407700000.0
2006-06-02 22:56:00,1.5604,1.56051,1.56029,1.56051,139999998.0
2006-06-02 22:57:00,1.56034,1.56056,1.56034,1.56051,374500002.0
2006-06-02 22:58:00,1.56049,1.56057,1.56039,1.56047,73600000.0
2006-06-02 22:59:00,1.56035,1.5604,1.55997,1.55997,376300001.0
2006-06-04 23:00:00,1.55986,1.56025,1.55986,1.55993,174400001.0
2006-06-04 23:01:00,1.5605,1.5605,1.56028,1.5604,452600000.0
2006-06-04 23:02:00,1.56035,1.5605,1.56035,1.5605,116700000.0
2006-06-04 23:03:00,1.56043,1.5605,1.56028,1.5605,234100000.0
2006-06-04 23:04:00,1.5604,1.5605,1.56018,1.56043,181600001.0
2006-06-04 23:05:00,1.56045,1.56048,1.56025,1.56025,145300000.0
2006-06-04 23:06:00,1.56042,1.5605,1.56029,1.56045,356300001.0
2006-06-04 23:07:00,1.56032,1.5605,1.56032,1.56042,271499998.0
2006-06-04 23:08:00,1.56028,1.5605,1.56028,1.5605,100500000.0
2006-06-04 23:09:00,1.5605,1.5605,1.56045,1.56045,97600002.0
2006-06-04 23:10:00,1.56042,1.5605,1.56026,1.56045,192700000.0
2006-06-04 23:11:00,1.56045,1.5605,1.56026,1.56039,211100001.0
2006-06-04 23:12:00,1.56035,1.5605,1.56035,1.56045,242899998.0
2006-06-04 23:13:00,1.56045,1.56045,1.56035,1.56035,54300002.0
2006-06-04 23:14:00,1.56042,1.56042,1.56029,1.56029,12000000.0
2006-06-04 23:15:00,1.56029,1.56042,1.56029,1.56042,51900000.0
2006-06-04 23:16:00,1.56048,1.5605,1.56034,1.5604,355800004.0
2006-06-04 23:17:00,1.56043,1.5605,1.56028,1.56048,408500001.0
2006-06-04 23:18:00,1.56035,1.56053,1.56031,1.5605,400399998.0
2006-06-04 23:19:00,1.56042,1.5605,1.56028,1.5604,87899999.0
2006-06-04 23:20:00,1.5604,1.5605,1.56035,1.5605,47900000.0
2006-06-04 23:21:00,1.56042,1.56045,1.56029,1.56034,121700000.0
2006-06-04 23:22:00,1.56035,1.56045,1.56035,1.56045,63900002.0
2006-06-04 23:23:00,1.56045,1.5605,1.56037,1.56043,120600000.0
2006-06-04 23:24:00,1.55975,1.55998,1.55964,1.55964,77000002.0
2006-06-04 23:25:00,1.55921,1.55929,1.55909,1.55921,101300000.0
2006-06-04 23:26:00,1.5593,1.55935,1.5593,1.55935,83100002.0
2006-06-04 23:27:00,1.55935,1.55935,1.5593,1.5593,134399997.0
2006-06-04 23:28:00,1.55935,1.55937,1.55921,1.55921,276599999.0
2006-06-04 23:29:00,1.55916,1.55932,1.55916,1.55932,192500003.0
2006-06-04 23:30:00,1.55938,1.55942,1.55918,1.55918,262899998.0
2006-06-04 23:31:00,1.55926,1.55942,1.55923,1.55937,354999995.0
2006-06-04 23:32:00,1.55925,1.5593,1.55896,1.55923,466500006.0
2006-06-04 23:33:00,1.55926,1.55926,1.55908,1.55908,194299999.0
2006-06-04 23:34:00,1.55902,1.55911,1.55881,1.55888,233999999.0
2006-06-04 23:35:00,1.55875,1.55885,1.55875,1.55885,134900004.0
2006-06-04 23:36:00,1.55885,1.55893,1.55873,1.55888,312900004.0
2006-06-04 23:37:00,1.5588,1.5588,1.5588,1.5588,32700000.0
2006-06-04 23:38:00,1.55897,1.55903,1.55878,1.55887,127000000.0
2006-06-04 23:39:00,1.559,1.559,1.55887,1.55887,82699997.0
2006-06-04 23:40:00,1.55891,1.55914,1.55891,1.55905,414600000.0
2006-06-04 23:41:00,1.55903,1.55913,1.55881,1.55897,213899999.0
2006-06-04 23:42:00,1.55883,1.55899,1.5587,1.55885,243200002.0
2006-06-04 23:43:00,1.55892,1.559,1.55888,1.55898,48700001.0
2006-06-04 23:44:00,1.55895,1.55908,1.55882,1.55896,270400002.0
2006-06-04 23:45:00,1.55882,1.559,1.55882,1.559,38400000.0
2006-06-04 23:46:00,1.5588,1.55903,1.55878,1.5589,240699999.0
2006-06-04 23:47:00,1.559,1.559,1.5589,1.5589,53500001.0
2006-06-04 23:48:00,1.55884,1.55901,1.55879,1.55893,249099999.0
2006-06-04 23:49:00,1.55905,1.55905,1.5588,1.55891,158900003.0
2006-06-04 23:50:00,1.55895,1.55916,1.55893,1.559,172300002.0
2006-06-04 23:51:00,1.55908,1.55912,1.55892,1.55894,298099999.0
2006-06-04 23:52:00,1.55912,1.55915,1.55889,1.55906,260300002.0
2006-06-04 23:53:00,1.55915,1.55915,1.55883,1.55908,203300002.0
2006-06-04 23:54:00,1.5591,1.55915,1.55882,1.55882,215100003.0
2006-06-04 23:55:00,1.5591,1.5591,1.55892,1.55892,38600000.0
2006-06-04 23:56:00,1.55902,1.55907,1.55889,1.55906,305100000.0
2006-06-04 23:57:00,1.55912,1.55912,1.55884,1.55884,170000000.0
2006-06-04 23:58:00,1.55889,1.55908,1.55889,1.55908,71300000.0
2006-06-04 23:59:00,1.55909,1.55919,1.55899,1.55909,124599997.0
2006-06-05 00:00:00,1.55915,1.55921,1.55915,1.55921,140000000.0
2006-06-05 00:01:00,1.559,1.55915,1.559,1.55915,13600000.0
2006-06-05 00:02:00,1.5592,1.55925,1.55903,1.5591,223600004.0
2006-06-05 00:03:00,1.55911,1.55923,1.55897,1.55917,458499999.0
2006-06-05 00:04:00,1.55902,1.55925,1.55894,1.55912,169399999.0
2006-06-05 00:05:00,1.55926,1.55928,1.55907,1.55925,396300003.0
2006-06-05 00:06:00,1.55915,1.55915,1.559,1.559,24800000.0
2006-06-05 00:07:00,1.55913,1.55939,1.55913,1.55936,189600001.0
2006-06-05 00:08:00,1.55924,1.55924,1.55911,1.55913,21100000.0
2006-06-05 00:09:00,1.55917,1.55925,1.55901,1.55917,269900001.0
2006-06-05 00:10:00,1.55924,1.55931,1.55913,1.55923,29000000.0
2006-06-05 00:11:00,1.55925,1.55935,1.55918,1.5593,408100007.0
2006-06-05 00:12:00,1.55908,1.55927,1.55908,1.55927,81499998.0
2006-06-05 00:13:00,1.55921,1.55921,1.55891,1.55896,287500000.0
2006-06-05 00:14:00,1.55918,1.55924,1.55906,1.55912,200600003.0
2006-06-05 00:15:00,1.55923,1.55923,1.55912,1.55912,57500000.0
2006-06-05 00:16:00,1.55917,1.55917,1.55905,1.55905,55100000.0
2006-06-05 00:17:00,1.5591,1.5592,1.55893,1.55907,381800004.0
2006-06-05 00:18:00,1.55903,1.55936,1.55899,1.55936,261400005.0
2006-06-05 00:19:00,1.5593,1.55931,1.55912,1.55916,151999999.0
2006-06-05 00:20:00,1.55917,1.55927,1.55898,1.5592,457400003.0
2006-06-05 00:21:00,1.5592,1.55925,1.559,1.559,217400003.0
2006-06-05 00:22:00,1.55926,1.55931,1.55899,1.55917,157900002.0
2006-06-05 00:23:00,1.55912,1.55925,1.55911,1.55925,158800003.0
2006-06-05 00:24:00,1.55918,1.5593,1.55896,1.55913,254599997.0
2006-06-05 00:25:00,1.55907,1.55925,1.55901,1.55925,328300001.0
2006-06-05 00:26:00,1.55917,1.55925,1.55904,1.55917,116099998.0
2006-06-05 00:27:00,1.5592,1.5592,1.5591,1.5591,88600003.0
2006-06-05 00:28:00,1.55925,1.55925,1.55904,1.55917,237400001.0
2006-06-05 00:29:00,1.55898,1.55898,1.55791,1.55887,296600003.0
2006-06-05 00:30:00,1.55852,1.55889,1.55801,1.55889,322899997.0
2006-06-05 00:31:00,1.5585,1.5587,1.55799,1.55851,188599997.0
2006-06-05 00:32:00,1.55859,1.55898,1.55784,1.55885,423600003.0
2006-06-05 00:33:00,1.55889,1.55903,1.55884,1.55891,173300003.0
2006-06-05 00:34:00,1.55882,1.55897,1.5587,1.55883,403100001.0
2006-06-05 00:35:00,1.55875,1.55888,1.55866,1.55888,39300000.0
2006-06-05 00:36:00,1.55888,1.55902,1.55855,1.55892,343299999.0
2006-06-05 00:37:00,1.5589,1.5589,1.55885,1.55885,90400002.0
2006-06-05 00:38:00,1.5588,1.55888,1.5588,1.55888,25500000.0
2006-06-05 00:39:00,1.55885,1.55885,1.55875,1.55875,41500000.0
2006-06-05 00:40:00,1.5589,1.5589,1.55875,1.55875,177900001.0
2006-06-05 00:41:00,1.55892,1.55892,1.55879,1.55879,73499998.0
2006-06-05 00:42:00,1.5589,1.55895,1.55877,1.55877,279699999.0
2006-06-05 00:43:00,1.5588,1.55902,1.55871,1.55902,263000006.0
2006-06-05 00:44:00,1.55889,1.55907,1.55888,1.559,212300001.0
2006-06-05 00:45:00,1.55889,1.55902,1.55884,1.55884,274799998.0
2006-06-05 00:46:00,1.55895,1.55905,1.55882,1.55889,392200007.0
2006-06-05 00:47:00,1.55899,1.55911,1.55893,1.55898,169500004.0
2006-06-05 00:48:00,1.55903,1.55916,1.55899,1.55909,316400001.0
2006-06-05 00:49:00,1.5591,1.55915,1.55896,1.559,111800004.0
2006-06-05 00:50:00,1.55898,1.55915,1.55891,1.55915,402799996.0
2006-06-05 00:51:00,1.55898,1.55915,1.5588,1.55907,190300000.0
2006-06-05 00:52:00,1.55907,1.55915,1.55889,1.55915,335699996.0
2006-06-05 00:53:00,1.55894,1.55908,1.55891,1.55893,282100005.0
2006-06-05 00:54:00,1.55893,1.55905,1.55886,1.5589,319300005.0
2006-06-05 00:55:00,1.55903,1.55911,1.55888,1.55897,380899999.0
2006-06-05 00:56:00,1.55905,1.5591,1.5589,1.55898,190100001.0
2006-06-05 00:57:00,1.55902,1.55917,1.55884,1.55896,436700003.0
2006-06-05 00:58:00,1.55915,1.55915,1.55888,1.55902,186100002.0
2006-06-05 00:59:00,1.559,1.55912,1.55885,1.559,39200000.0
2006-06-05 01:00:00,1.55893,1.55915,1.55893,1.55906,342599999.0
2006-06-05 01:01:00,1.55902,1.55915,1.55896,1.5591,403899997.0
2006-06-05 01:02:00,1.5591,1.55915,1.559,1.55908,209100001.0
2006-06-05 01:03:00,1.559,1.55915,1.55886,1.55904,52000000.0
2006-06-05 01:04:00,1.55918,1.55918,1.55891,1.55899,527299996.0
2006-06-05 01:05:00,1.5591,1.55915,1.55897,1.55897,201199997.0
2006-06-05 01:06:00,1.55904,1.55915,1.55892,1.55905,157599998.0
2006-06-05 01:07:00,1.5591,1.55937,1.5591,1.55935,149400002.0
2006-06-05 01:08:00,1.55932,1.55934,1.55918,1.55925,238199999.0
2006-06-05 01:09:00,1.55932,1.55942,1.5592,1.55924,216700002.0
2006-06-05 01:10:00,1.55935,1.55935,1.5592,1.5592,199799999.0
2006-06-05 01:11:00,1.55934,1.55939,1.55906,1.55926,374900000.0
2006-06-05 01:12:00,1.55934,1.55947,1.55924,1.55924,192000001.0
2006-06-05 01:13:00,1.55937,1.55937,1.55901,1.55901,230100000.0
2006-06-05 01:14:00,1.5592,1.55937,1.5592,1.55935,397700001.0
2006-06-05 01:15:00,1.55936,1.55938,1.5592,1.55921,206299998.0
2006-06-05 01:16:00,1.5591,1.55925,1.5591,1.55925,95100001.0
2006-06-05 01:17:00,1.55925,1.55925,1.55872,1.55872,382699997.0
2006-06-05 01:18:00,1.55925,1.55933,1.55915,1.55915,287899999.0
2006-06-05 01:19:00,1.55924,1.55934,1.55912,1.55934,268100001.0
2006-06-05 01:20:00,1.55926,1.55935,1.55913,1.55927,171800003.0
2006-06-05 01:21:00,1.55919,1.55941,1.55919,1.5593,349000001.0
2006-06-05 01:22:00,1.55935,1.55935,1.5593,1.5593,65500000.0
2006-06-05 01:23:00,1.55914,1.55933,1.55914,1.55933,79500000.0
2006-06-05 01:24:00,1.55916,1.55932,1.55916,1.55932,78200002.0
2006-06-05 01:25:00,1.55925,1.55925,1.55905,1.55905,26300000.0
2006-06-05 01:26:00,1.55923,1.5594,1.5592,1.55927,348300001.0
2006-06-05 01:27:00,1.55904,1.55925,1.55904,1.55925,384000001.0
2006-06-05 01:28:00,1.55925,1.5593,1.55916,1.55924,177299997.0
2006-06-05 01:29:00,1.55923,1.55923,1.55902,1.55902,162900002.0
2006-06-05 01:30:00,1.55911,1.55927,1.55906,1.55913,304600005.0
2006-06-05 01:31:00,1.55929,1.5593,1.5591,1.5591,159099999.0
2006-06-05 01:32:00,1.55925,1.55925,1.55901,1.55917,451900003.0
2006-06-05 01:33:00,1.55914,1.55923,1.55899,1.55912,151200000.0
2006-06-05 01:34:00,1.55896,1.55937,1.55896,1.55933,282800000.0
2006-06-05 01:35:00,1.55925,1.55925,1.5591,1.5591,82999999.0
2006-06-05 01:36:00,1.55912,1.5593,1.55911,1.55927,216400000.0
2006-06-05 01:37:00,1.55921,1.55947,1.55921,1.5594,287900002.0
2006-06-05 01:38:00,1.55939,1.55948,1.5593,1.55948,494499999.0
2006-06-05 01:39:00,1.5594,1.55945,1.55922,1.55922,282200000.0
2006-06-05 01:40:00,1.5593,1.5594,1.5593,1.5594,74300002.0
2006-06-05 01:41:00,1.55945,1.55945,1.55926,1.5593,349499999.0
2006-06-05 01:42:00,1.55932,1.55948,1.55932,1.55942,170799998.0
2006-06-05 01:43:00,1.55938,1.55945,1.5593,1.5594,219700003.0
2006-06-05 01:44:00,1.5594,1.55945,1.5594,1.55945,84600001.0
2006-06-05 01:45:00,1.55935,1.55948,1.55928,1.55932,401700005.0
2006-06-05 01:46:00,1.55941,1.5595,1.55929,1.55945,337199997.0
2006-06-05 01:47:00,1.55939,1.55945,1.5593,1.5594,101899999.0
2006-06-05 01:48:00,1.55945,1.55948,1.55929,1.55929,310799998.0
2006-06-05 01:49:00,1.55932,1.55944,1.55922,1.55934,412200001.0
2006-06-05 01:50:00,1.55947,1.55947,1.55931,1.55931,122200000.0
2006-06-05 01:51:00,1.55935,1.55945,1.55935,1.55945,49500000.0
2006-06-05 01:52:00,1.5594,1.5594,1.55925,1.55925,63900002.0
2006-06-05 01:53:00,1.55939,1.55953,1.55929,1.55937,167700000.0
2006-06-05 01:54:00,1.55938,1.55952,1.55936,1.55937,184499999.0
2006-06-05 01:55:00,1.5594,1.55962,1.55939,1.55962,277500002.0
2006-06-05 01:56:00,1.55972,1.55972,1.55951,1.55963,66100000.0
2006-06-05 01:57:00,1.55974,1.55981,1.55967,1.55973,113400000.0
2006-06-05 01:58:00,1.55975,1.55982,1.55964,1.55964,114199999.0
2006-06-05 01:59:00,1.55959,1.5598,1.55959,1.5598,248200002.0
2006-06-05 02:00:00,1.55974,1.55986,1.55961,1.55975,179100000.0
2006-06-05 02:01:00,1.5598,1.55985,1.5597,1.55978,56699999.0
2006-06-05 02:02:00,1.55967,1.55985,1.55958,1.55974,455300004.0
2006-06-05 02:03:00,1.55966,1.55985,1.55965,1.55985,445100004.0
2006-06-05 02:04:00,1.55978,1.55985,1.55964,1.55985,347700000.0
2006-06-05 02:05:00,1.5598,1.55985,1.55956,1.55956,110900000.0
2006-06-05 02:06:00,1.55969,1.55985,1.55969,1.55985,226200000.0
2006-06-05 02:07:00,1.5598,1.55988,1.55962,1.55983,456400001.0
2006-06-05 02:08:00,1.55985,1.55985,1.55952,1.55952,269200003.0
2006-06-05 02:09:00,1.55976,1.55983,1.55965,1.55976,194800001.0
2006-06-05 02:10:00,1.55967,1.55978,1.55967,1.55978,87100002.0
2006-06-05 02:11:00,1.5598,1.5598,1.55952,1.55958,244399996.0
2006-06-05 02:12:00,1.55968,1.55982,1.55968,1.55982,90199999.0
2006-06-05 02:13:00,1.5598,1.5598,1.5597,1.5597,155100000.0
2006-06-05 02:14:00,1.5597,1.55985,1.55966,1.55985,260000003.0
2006-06-05 02:15:00,1.55987,1.55997,1.5597,1.5597,190999998.0
2006-06-05 02:16:00,1.55989,1.55996,1.55977,1.55978,117500000.0
2006-06-05 02:17:00,1.56004,1.56037,1.56004,1.56037,159199999.0
2006-06-05 02:18:00,1.56036,1.56043,1.56024,1.56036,253399999.0
2006-06-05 02:19:00,1.56017,1.5603,1.56009,1.56026,344500001.0
2006-06-05 02:20:00,1.56004,1.56023,1.56003,1.56003,210800001.0
2006-06-05 02:21:00,1.5602,1.56027,1.56005,1.56014,482699999.0
2006-06-05 02:22:00,1.56014,1.56035,1.56014,1.5603,314500001.0
2006-06-05 02:23:00,1.56026,1.56043,1.56019,1.56039,246600000.0
2006-06-05 02:24:00,1.5604,1.5605,1.56018,1.56043,340600000.0
2006-06-05 02:25:00,1.56037,1.56038,1.56017,1.56031,271699999.0
2006-06-05 02:26:00,1.5602,1.56035,1.56017,1.56025,77400000.0
2006-06-05 02:27:00,1.5603,1.5603,1.56007,1.56007,199599998.0
2006-06-05 02:28:00,1.56021,1.56031,1.56006,1.56006,420300003.0
2006-06-05 02:29:00,1.5602,1.5603,1.56,1.56022,415200005.0
2006-06-05 02:30:00,1.56015,1.56037,1.56,1.56029,93699999.0
2006-06-05 02:31:00,1.56027,1.56038,1.56027,1.56038,95800002.0
2006-06-05 02:32:00,1.56035,1.56045,1.56027,1.5603,323900002.0
2006-06-05 02:33:00,1.56032,1.56043,1.56032,1.56043,54100001.0
2006-06-05 02:34:00,1.5604,1.56063,1.56034,1.5606,317900003.0
2006-06-05 02:35:00,1.56068,1.56071,1.5605,1.56067,615200000.0
2006-06-05 02:36:00,1.5607,1.5607,1.56041,1.56041,187799999.0
2006-06-05 02:37:00,1.56066,1.56067,1.56028,1.56051,400199998.0
2006-06-05 02:38:00,1.56044,1.56061,1.56041,1.56046,387500000.0
2006-06-05 02:39:00,1.56045,1.56061,1.56043,1.56047,140600001.0
2006-06-05 02:40:00,1.56062,1.56062,1.56059,1.56059,22400000.0
2006-06-05 02:41:00,1.5605,1.56058,1.56034,1.56034,360400002.0
2006-06-05 02:42:00,1.56051,1.56056,1.56035,1.56035,206400000.0
2006-06-05 02:43:00,1.56036,1.56042,1.56021,1.56037,277300001.0
2006-06-05 02:44:00,1.56034,1.5604,1.56013,1.56031,145800000.0
2006-06-05 02:45:00,1.56033,1.56037,1.56025,1.5603,148899999.0
2006-06-05 02:46:00,1.56029,1.5604,1.56007,1.56029,210000001.0
2006-06-05 02:47:00,1.56029,1.56043,1.56014,1.56034,336900000.0
2006-06-05 02:48:00,1.56043,1.56043,1.56018,1.56027,297800002.0
2006-06-05 02:49:00,1.56028,1.56042,1.56028,1.56032,38900000.0
2006-06-05 02:50:00,1.56042,1.56055,1.56042,1.56055,32000000.0
2006-06-05 02:51:00,1.56057,1.56062,1.56041,1.56048,283400001.0
2006-06-05 02:52:00,1.5605,1.56055,1.56031,1.56037,237300002.0
2006-06-05 02:53:00,1.56048,1.56055,1.56033,1.5605,276600003.0
2006-06-05 02:54:00,1.56043,1.56061,1.56029,1.56047,271499995.0
2006-06-05 02:55:00,1.56042,1.56046,1.5603,1.5603,269900000.0
2006-06-05 02:56:00,1.56025,1.56037,1.56016,1.56027,243600002.0
2006-06-05 02:57:00,1.56038,1.56038,1.56007,1.56017,328299997.0
2006-06-05 02:58:00,1.56043,1.56059,1.56032,1.56045,299100000.0
2006-06-05 02:59:00,1.56033,1.56036,1.56008,1.56024,440900002.0
2006-06-05 03:00:00,1.56025,1.56035,1.56025,1.56035,36700000.0
2006-06-05 03:01:00,1.56033,1.56047,1.56021,1.56025,495800006.0
2006-06-05 03:02:00,1.56035,1.56045,1.56007,1.56007,309999999.0
2006-06-05 03:03:00,1.56033,1.56055,1.56028,1.5603,306300000.0
2006-06-05 03:04:00,1.56033,1.56045,1.56027,1.5604,103800001.0
2006-06-05 03:05:00,1.56041,1.56045,1.56019,1.56045,205399999.0
2006-06-05 03:06:00,1.56046,1.56046,1.5604,1.5604,43200000.0
2006-06-05 03:07:00,1.56011,1.56028,1.56011,1.56028,211499999.0
2006-06-05 03:08:00,1.56032,1.56042,1.56023,1.56028,138300000.0
2006-06-05 03:09:00,1.56029,1.5604,1.56025,1.5604,205700001.0
2006-06-05 03:10:00,1.5604,1.56045,1.56018,1.56038,112100000.0
2006-06-05 03:11:00,1.56034,1.56045,1.56027,1.5603,198100001.0
2006-06-05 03:12:00,1.56028,1.56044,1.56014,1.56044,392000009.0
2006-06-05 03:13:00,1.56034,1.56042,1.56021,1.56039,125499999.0
2006-06-05 03:14:00,1.56022,1.56048,1.56022,1.56045,251500004.0
2006-06-05 03:15:00,1.56033,1.56033,1.56003,1.56004,53700000.0
2006-06-05 03:16:00,1.55997,1.56015,1.55983,1.55983,279100001.0
2006-06-05 03:17:00,1.56004,1.56012,1.5599,1.56002,206899995.0
2006-06-05 03:18:00,1.55993,1.56006,1.55982,1.55989,160699999.0
2006-06-05 03:19:00,1.55993,1.56014,1.55992,1.56001,279799993.0
2006-06-05 03:20:00,1.56009,1.56032,1.56009,1.5603,368200001.0
2006-06-05 03:21:00,1.56022,1.56039,1.56017,1.56024,280799996.0
2006-06-05 03:22:00,1.56025,1.5603,1.56025,1.5603,45500000.0
2006-06-05 03:23:00,1.56022,1.56022,1.55998,1.55999,175099999.0
2006-06-05 03:24:00,1.5602,1.56025,1.56006,1.56012,322499999.0
2006-06-05 03:25:00,1.55999,1.56016,1.55999,1.56009,185299995.0
2006-06-05 03:26:00,1.56014,1.56024,1.56011,1.56011,68900001.0
2006-06-05 03:27:00,1.5603,1.5603,1.5602,1.5602,48000000.0
2006-06-05 03:28:00,1.5603,1.56035,1.56024,1.56032,161600001.0
2006-06-05 03:29:00,1.56025,1.56038,1.56015,1.5603,20100000.0
2006-06-05 03:30:00,1.56028,1.56028,1.56016,1.56016,47899999.0
2006-06-05 03:31:00,1.5603,1.5603,1.5602,1.5602,52699999.0
2006-06-05 03:32:00,1.56024,1.56042,1.56008,1.56034,331000000.0
2006-06-05 03:33:00,1.56034,1.56045,1.56027,1.56034,129899998.0
2006-06-05 03:34:00,1.56037,1.56047,1.56021,1.56047,459700002.0
2006-06-05 03:35:00,1.56046,1.56046,1.56021,1.56031,162200000.0
2006-06-05 03:36:00,1.56028,1.56035,1.56022,1.5603,94400000.0
2006-06-05 03:37:00,1.56027,1.5604,1.56015,1.56023,199599998.0
2006-06-05 03:38:00,1.56034,1.56042,1.56022,1.56024,208899998.0
2006-06-05 03:39:00,1.5603,1.5604,1.56018,1.56032,87900002.0
2006-06-05 03:40:00,1.5604,1.56044,1.56016,1.56018,309400001.0
2006-06-05 03:41:00,1.5601,1.56038,1.5601,1.56038,286799999.0
2006-06-05 03:42:00,1.56029,1.56029,1.55999,1.56012,227700002.0
2006-06-05 03:43:00,1.56012,1.56029,1.56002,1.56015,276799999.0
2006-06-05 03:44:00,1.56008,1.56025,1.56008,1.56025,96700002.0
2006-06-05 03:45:00,1.56027,1.5604,1.56017,1.56021,472700004.0
2006-06-05 03:46:00,1.56023,1.5604,1.56018,1.5604,231899999.0
2006-06-05 03:47:00,1.56019,1.5604,1.56019,1.5604,179800000.0
2006-06-05 03:48:00,1.56027,1.56037,1.5601,1.56022,110500002.0
2006-06-05 03:49:00,1.56009,1.56028,1.56009,1.56028,77600000.0
2006-06-05 03:50:00,1.56016,1.56036,1.56011,1.56035,478199999.0
2006-06-05 03:51:00,1.5603,1.56045,1.5602,1.56044,312300004.0
2006-06-05 03:52:00,1.56039,1.56042,1.56017,1.56039,243099999.0
2006-06-05 03:53:00,1.56049,1.56056,1.56035,1.56037,367100002.0
2006-06-05 03:54:00,1.56053,1.56063,1.5604,1.56049,193800005.0
2006-06-05 03:55:00,1.56015,1.56033,1.56015,1.56033,75900002.0
2006-06-05 03:56:00,1.5602,1.56045,1.5602,1.56045,167700001.0
2006-06-05 03:57:00,1.56045,1.56045,1.5604,1.5604,59900000.0
2006-06-05 03:58:00,1.56032,1.56048,1.56021,1.56035,270400003.0
2006-06-05 03:59:00,1.5602,1.5604,1.56019,1.5604,362799998.0
2006-06-05 04:00:00,1.56045,1.56045,1.56026,1.5603,211200001.0
2006-06-05 04:01:00,1.56035,1.56044,1.56018,1.56021,257400000.0
2006-06-05 04:02:00,1.56026,1.56042,1.56026,1.5604,123799999.0
2006-06-05 04:03:00,1.5603,1.56042,1.56015,1.56015,379100003.0
2006-06-05 04:04:00,1.56027,1.5604,1.56024,1.56037,364100000.0
2006-06-05 04:05:00,1.5602,1.56033,1.56014,1.56027,362000001.0
2006-06-05 04:06:00,1.56013,1.5603,1.56009,1.56022,307100000.0
2006-06-05 04:07:00,1.56005,1.56025,1.55999,1.5601,324500001.0
2006-06-05 04:08:00,1.56006,1.56024,1.55987,1.56,244700003.0
2006-06-05 04:09:00,1.55967,1.56003,1.55967,1.55998,212499996.0
2006-06-05 04:10:00,1.55984,1.56007,1.55984,1.55992,361300000.0
2006-06-05 04:11:00,1.55988,1.55993,1.55968,1.55968,335100003.0
2006-06-05 04:12:00,1.55981,1.5599,1.55974,1.55982,257200003.0
2006-06-05 04:13:00,1.55995,1.55995,1.5598,1.5598,105500000.0
2006-06-05 04:14:00,1.56,1.56,1.5599,1.5599,4400000.0
2006-06-05 04:15:00,1.56,1.56005,1.56,1.56005,96100000.0
2006-06-05 04:16:00,1.55994,1.56012,1.55986,1.56005,328699999.0
2006-06-05 04:17:00,1.56003,1.56003,1.55992,1.55992,147800003.0
2006-06-05 04:18:00,1.55989,1.56012,1.55989,1.56002,321900000.0
2006-06-05 04:19:00,1.55983,1.56005,1.55983,1.56002,262499999.0
2006-06-05 04:20:00,1.56001,1.56013,1.55985,1.56,108600001.0
2006-06-05 04:21:00,1.56014,1.56024,1.56001,1.56015,250100004.0
2006-06-05 04:22:00,1.56018,1.56018,1.55988,1.55991,132300000.0
2006-06-05 04:23:00,1.55996,1.56023,1.55996,1.56018,420600005.0
2006-06-05 04:24:00,1.5601,1.56025,1.56006,1.5602,331099998.0
2006-06-05 04:25:00,1.56024,1.56032,1.56003,1.56022,276100001.0
2006-06-05 04:26:00,1.56022,1.56029,1.56012,1.56025,286300002.0
2006-06-05 04:27:00,1.5602,1.56025,1.5602,1.56025,22400000.0
2006-06-05 04:28:00,1.56009,1.56028,1.56009,1.56028,107000000.0
2006-06-05 04:29:00,1.56027,1.56027,1.5601,1.5601,149999996.0
2006-06-05 04:30:00,1.56032,1.56032,1.56009,1.56024,289499998.0
2006-06-05 04:31:00,1.56019,1.5604,1.56012,1.56012,329099999.0
2006-06-05 04:32:00,1.5602,1.56025,1.5601,1.56018,143000002.0
2006-06-05 04:33:00,1.56018,1.56024,1.5601,1.56019,111100003.0
2006-06-05 04:34:00,1.56007,1.56018,1.56007,1.56018,20700000.0
2006-06-05 04:35:00,1.5602,1.56028,1.56003,1.5602,259699999.0
2006-06-05 04:36:00,1.5603,1.5603,1.56025,1.56025,31900000.0
2006-06-05 04:37:00,1.5603,1.5603,1.55998,1.56003,282500003.0
2006-06-05 04:38:00,1.5602,1.56025,1.56009,1.56018,228099998.0
2006-06-05 04:39:00,1.5602,1.56025,1.55998,1.56009,294400001.0
2006-06-05 04:40:00,1.56022,1.56029,1.5601,1.56026,228500000.0
2006-06-05 04:41:00,1.56015,1.56028,1.56004,1.56017,132599998.0
2006-06-05 04:42:00,1.56011,1.56025,1.5601,1.5602,459300004.0
2006-06-05 04:43:00,1.56017,1.56028,1.56005,1.56012,202299998.0
2006-06-05 04:44:00,1.5602,1.56025,1.5602,1.56025,10300000.0
2006-06-05 04:45:00,1.56,1.56025,1.55997,1.56013,282800004.0
2006-06-05 04:46:00,1.5602,1.5602,1.5601,1.5601,42299999.0
2006-06-05 04:47:00,1.56011,1.56025,1.56,1.56022,283900000.0
2006-06-05 04:48:00,1.56028,1.56031,1.56008,1.56014,553199994.0
2006-06-05 04:49:00,1.5603,1.56036,1.56009,1.56022,377700002.0
2006-06-05 04:50:00,1.56003,1.5602,1.55993,1.56008,267700000.0
2006-06-05 04:51:00,1.5602,1.5602,1.5601,1.5601,37500000.0
2006-06-05 04:52:00,1.56021,1.56021,1.56007,1.56007,105400000.0
2006-06-05 04:53:00,1.55985,1.56018,1.55985,1.55999,221200001.0
2006-06-05 04:54:00,1.55999,1.56011,1.55991,1.56011,209700000.0
2006-06-05 04:55:00,1.56018,1.56018,1.56,1.56013,195100000.0
2006-06-05 04:56:00,1.56015,1.56017,1.55995,1.55995,201300000.0
2006-06-05 04:57:00,1.55999,1.56023,1.55997,1.56023,227699998.0
2006-06-05 04:58:00,1.56012,1.56025,1.56004,1.5602,472100002.0
2006-06-05 04:59:00,1.56018,1.56018,1.56002,1.56002,16700000.0
2006-06-05 05:00:00,1.56017,1.56023,1.56005,1.56018,318000003.0
2006-06-05 05:01:00,1.5602,1.56025,1.56009,1.5601,191499999.0
2006-06-05 05:02:00,1.56013,1.56025,1.55999,1.5601,276600000.0
2006-06-05 05:03:00,1.56017,1.56025,1.56003,1.56018,144699998.0
2006-06-05 05:04:00,1.56018,1.56025,1.56004,1.56017,232499998.0
2006-06-05 05:05:00,1.56027,1.56029,1.56004,1.56023,281600003.0
2006-06-05 05:06:00,1.56021,1.56033,1.56009,1.56009,311200003.0
2006-06-05 05:07:00,1.56019,1.56025,1.56011,1.56022,400900002.0
2006-06-05 05:08:00,1.56014,1.56025,1.56002,1.5602,334899999.0
2006-06-05 05:09:00,1.56018,1.56018,1.56005,1.56005,99900001.0
2006-06-05 05:10:00,1.56009,1.5602,1.56006,1.56018,48800001.0
2006-06-05 05:11:00,1.56027,1.56032,1.5601,1.5601,147599999.0
2006-06-05 05:12:00,1.56022,1.5603,1.56007,1.56023,256800004.0
2006-06-05 05:13:00,1.56024,1.5603,1.56015,1.56025,209799999.0
2006-06-05 05:14:00,1.56017,1.56032,1.56015,1.56025,259700002.0
2006-06-05 05:15:00,1.5602,1.56036,1.56009,1.56022,496600004.0
2006-06-05 05:16:00,1.56027,1.5603,1.56014,1.56019,115100000.0
2006-06-05 05:17:00,1.56035,1.56035,1.56022,1.5603,131799999.0
2006-06-05 05:18:00,1.56024,1.56038,1.56016,1.56027,183300001.0
2006-06-05 05:19:00,1.56023,1.56023,1.56006,1.56006,74400000.0
2006-06-05 05:20:00,1.56028,1.56032,1.56017,1.56023,40000001.0
2006-06-05 05:21:00,1.56019,1.56033,1.56002,1.5602,281300004.0
2006-06-05 05:22:00,1.56021,1.56035,1.56019,1.5603,430199999.0
2006-06-05 05:23:00,1.5603,1.5603,1.56013,1.56018,165400003.0
2006-06-05 05:24:00,1.5602,1.56036,1.56,1.56023,380000001.0
2006-06-05 05:25:00,1.56032,1.5604,1.5602,1.56027,217000002.0
2006-06-05 05:26:00,1.56035,1.5604,1.56027,1.56033,102900002.0
2006-06-05 05:27:00,1.56027,1.5604,1.56012,1.56019,477900004.0
2006-06-05 05:28:00,1.56032,1.56055,1.56023,1.56037,315499999.0
2006-06-05 05:29:00,1.56033,1.56052,1.56032,1.56052,231199997.0
2006-06-05 05:30:00,1.56033,1.56045,1.56024,1.5604,158099998.0
2006-06-05 05:31:00,1.56045,1.56045,1.5604,1.5604,91800000.0
2006-06-05 05:32:00,1.5603,1.56044,1.56029,1.5604,206900000.0
2006-06-05 05:33:00,1.56033,1.56052,1.56016,1.56044,236800001.0
2006-06-05 05:34:00,1.56036,1.56053,1.56029,1.56053,173900000.0
2006-06-05 05:35:00,1.56034,1.56046,1.56034,1.5604,156300001.0
2006-06-05 05:36:00,1.56032,1.56048,1.56021,1.5604,235999998.0
2006-06-05 05:37:00,1.5604,1.56053,1.56024,1.56038,264200001.0
2006-06-05 05:38:00,1.56051,1.56054,1.56042,1.56047,114200001.0
2006-06-05 05:39:00,1.5605,1.56055,1.56032,1.56032,275199995.0
2006-06-05 05:40:00,1.56051,1.56056,1.56033,1.56056,319399999.0
2006-06-05 05:41:00,1.56059,1.56076,1.56056,1.56058,135199999.0
2006-06-05 05:42:00,1.56071,1.56071,1.56049,1.56049,84600001.0
2006-06-05 05:43:00,1.5605,1.56062,1.56038,1.56054,215900001.0
2006-06-05 05:44:00,1.56046,1.56075,1.56038,1.56038,352400000.0
2006-06-05 05:45:00,1.56055,1.5606,1.56045,1.56046,201200001.0
2006-06-05 05:46:00,1.56052,1.5606,1.56043,1.56053,20300000.0
2006-06-05 05:47:00,1.56057,1.56064,1.56042,1.56057,220000004.0
2006-06-05 05:48:00,1.56058,1.56062,1.5604,1.5604,566199992.0
2006-06-05 05:49:00,1.5605,1.56066,1.56033,1.56033,428900003.0
2006-06-05 05:50:00,1.56057,1.56065,1.56045,1.56065,433400002.0
2006-06-05 05:51:00,1.56074,1.56074,1.56048,1.56053,179099997.0
2006-06-05 05:52:00,1.56042,1.56042,1.56008,1.56018,359100003.0
2006-06-05 05:53:00,1.5602,1.56041,1.56019,1.56041,422200008.0
2006-06-05 05:54:00,1.56039,1.56039,1.5601,1.5601,287799999.0
2006-06-05 05:55:00,1.56017,1.56041,1.56017,1.56035,132400001.0
2006-06-05 05:56:00,1.56023,1.56035,1.56023,1.56035,80899999.0
2006-06-05 05:57:00,1.5603,1.56035,1.56015,1.56027,191200002.0
2006-06-05 05:58:00,1.56032,1.56032,1.5601,1.56013,247200002.0
2006-06-05 05:59:00,1.56032,1.5604,1.5602,1.5604,366200004.0
2006-06-05 06:00:00,1.5604,1.56045,1.56019,1.56036,206100002.0
2006-06-05 06:01:00,1.56046,1.56051,1.56027,1.56029,389300002.0
2006-06-05 06:02:00,1.5603,1.5604,1.5603,1.5604,205999997.0
2006-06-05 06:03:00,1.5603,1.56049,1.5603,1.56049,263699994.0
2006-06-05 06:04:00,1.56039,1.56047,1.56024,1.56034,384600005.0
2006-06-05 06:05:00,1.56039,1.56052,1.56034,1.5604,195099999.0
2006-06-05 06:06:00,1.56045,1.56045,1.56026,1.5603,334899998.0
2006-06-05 06:07:00,1.56043,1.56043,1.56012,1.56029,196500001.0
2006-06-05 06:08:00,1.56029,1.56046,1.56014,1.5603,346699997.0
2006-06-05 06:09:00,1.56041,1.56048,1.56026,1.56035,465500004.0
2006-06-05 06:10:00,1.56043,1.56049,1.5602,1.56021,265200001.0
2006-06-05 06:11:00,1.56041,1.56053,1.56027,1.56044,338499999.0
2006-06-05 06:12:00,1.5604,1.5605,1.56025,1.56042,241499998.0
2006-06-05 06:13:00,1.56036,1.56052,1.56036,1.5604,152600006.0
2006-06-05 06:14:00,1.56058,1.56061,1.56044,1.5605,183399999.0
2006-06-05 06:15:00,1.56062,1.5609,1.56057,1.56065,287000006.0
2006-06-05 06:16:00,1.5606,1.5607,1.5606,1.5607,28800001.0
2006-06-05 06:17:00,1.5607,1.56075,1.5606,1.56068,279599997.0
2006-06-05 06:18:00,1.56075,1.56075,1.56054,1.56059,184099999.0
2006-06-05 06:19:00,1.56057,1.56075,1.56052,1.56065,304499999.0
2006-06-05 06:20:00,1.56073,1.56079,1.56057,1.56062,265099999.0
2006-06-05 06:21:00,1.56074,1.56085,1.56055,1.56082,380599996.0
2006-06-05 06:22:00,1.56073,1.56079,1.56057,1.5607,268400004.0
2006-06-05 06:23:00,1.56065,1.56079,1.56049,1.56071,616599997.0
2006-06-05 06:24:00,1.56072,1.56077,1.56053,1.56069,217199999.0
2006-06-05 06:25:00,1.5606,1.56075,1.56058,1.56068,269300000.0
2006-06-05 06:26:00,1.56081,1.56081,1.56049,1.56056,220700000.0
2006-06-05 06:27:00,1.56075,1.56078,1.56059,1.56068,245200004.0
2006-06-05 06:28:00,1.56078,1.56078,1.56054,1.56056,273300001.0
2006-06-05 06:29:00,1.56068,1.56075,1.56059,1.56066,89400000.0
2006-06-05 06:30:00,1.56049,1.56062,1.56049,1.56062,36000000.0
2006-06-05 06:31:00,1.56068,1.56068,1.56052,1.56052,91900002.0
2006-06-05 06:32:00,1.56065,1.56072,1.56057,1.56058,258199998.0
2006-06-05 06:33:00,1.5607,1.56082,1.56062,1.56062,182100002.0
2006-06-05 06:34:00,1.56065,1.56073,1.56054,1.56073,296700000.0
2006-06-05 06:35:00,1.56059,1.56078,1.56059,1.5607,194000003.0
2006-06-05 06:36:00,1.56063,1.56078,1.56054,1.56072,444300003.0
2006-06-05 06:37:00,1.56068,1.56082,1.56057,1.56078,354600003.0
2006-06-05 06:38:00,1.5606,1.56079,1.5606,1.56073,408100007.0
2006-06-05 06:39:00,1.56049,1.56065,1.56044,1.56055,281000000.0
2006-06-05 06:40:00,1.56062,1.5607,1.56049,1.56049,505300002.0
2006-06-05 06:41:00,1.56072,1.56072,1.56051,1.56051,161400002.0
2006-06-05 06:42:00,1.5607,1.56075,1.5606,1.56068,252900004.0
2006-06-05 06:43:00,1.56067,1.56074,1.5605,1.56065,274600003.0
2006-06-05 06:44:00,1.56062,1.56069,1.56054,1.56059,100700000.0
2006-06-05 06:45:00,1.56072,1.56072,1.56046,1.56046,104900002.0
2006-06-05 06:46:00,1.56057,1.56074,1.56051,1.56065,345700003.0
2006-06-05 06:47:00,1.56057,1.56077,1.56056,1.56068,438500007.0
2006-06-05 06:48:00,1.56067,1.56079,1.56053,1.56055,386800002.0
2006-06-05 06:49:00,1.56064,1.56068,1.5605,1.56057,295799996.0
2006-06-05 06:50:00,1.5605,1.56075,1.5605,1.56073,263099998.0
2006-06-05 06:51:00,1.5607,1.5607,1.5606,1.5606,111600000.0
2006-06-05 06:52:00,1.56067,1.56078,1.56054,1.56075,294700000.0
2006-06-05 06:53:00,1.56072,1.5608,1.56049,1.56073,383500001.0
2006-06-05 06:54:00,1.56065,1.5608,1.56052,1.56061,244600000.0
2006-06-05 06:55:00,1.5607,1.56081,1.56062,1.56078,359300001.0
2006-06-05 06:56:00,1.56055,1.56074,1.56055,1.56065,226699997.0
2006-06-05 06:57:00,1.5607,1.56079,1.5605,1.56063,232500000.0
2006-06-05 06:58:00,1.5607,1.56075,1.5607,1.56075,112000000.0
2006-06-05 06:59:00,1.5606,1.56075,1.5606,1.56072,331999999.0
2006-06-05 07:00:00,1.56068,1.56075,1.56054,1.56064,389799999.0
2006-06-05 07:01:00,1.5607,1.56075,1.5606,1.56069,248000001.0
2006-06-05 07:02:00,1.5607,1.5607,1.5606,1.5606,98300002.0
2006-06-05 07:03:00,1.5607,1.5607,1.5606,1.5606,186300002.0
2006-06-05 07:04:00,1.56061,1.56079,1.56041,1.56072,253299999.0
2006-06-05 07:05:00,1.56056,1.56075,1.56056,1.56075,140799998.0
2006-06-05 07:06:00,1.56065,1.56065,1.5605,1.5605,16000000.0
2006-06-05 07:07:00,1.56065,1.56082,1.56064,1.56065,250100000.0
2006-06-05 07:08:00,1.56069,1.56079,1.5606,1.56079,206099998.0
2006-06-05 07:09:00,1.56065,1.56084,1.56058,1.56074,269900000.0
2006-06-05 07:10:00,1.56053,1.56073,1.56053,1.56073,48000000.0
2006-06-05 07:11:00,1.56053,1.56069,1.56053,1.56061,240200000.0
2006-06-05 07:12:00,1.56054,1.56071,1.56046,1.56059,197999998.0
2006-06-05 07:13:00,1.5606,1.5607,1.56047,1.56052,221900000.0
2006-06-05 07:14:00,1.56064,1.56076,1.56054,1.56066,99000002.0
2006-06-05 07:15:00,1.56075,1.5608,1.56053,1.56072,342800002.0
2006-06-05 07:16:00,1.56071,1.56079,1.56057,1.56062,232000001.0
2006-06-05 07:17:00,1.5607,1.5607,1.5606,1.5606,170900000.0
2006-06-05 07:18:00,1.56061,1.56075,1.56056,1.56056,315399999.0
2006-06-05 07:19:00,1.56067,1.56067,1.56054,1.56054,66299999.0
2006-06-05 07:20:00,1.56058,1.56078,1.56058,1.5607,294900000.0
2006-06-05 07:21:00,1.56054,1.56075,1.5605,1.5605,142800000.0
2006-06-05 07:22:00,1.56065,1.56078,1.5605,1.56073,283599995.0
2006-06-05 07:23:00,1.56055,1.5607,1.56055,1.5607,70299999.0
2006-06-05 07:24:00,1.56067,1.56075,1.56054,1.56067,191900000.0
2006-06-05 07:25:00,1.56054,1.5607,1.56054,1.5607,294599996.0
2006-06-05 07:26:00,1.56075,1.56075,1.56041,1.56057,245099999.0
2006-06-05 07:27:00,1.56058,1.5607,1.56047,1.5607,266300001.0
2006-06-05 07:28:00,1.56069,1.56075,1.56045,1.56055,121700000.0
2006-06-05 07:29:00,1.56043,1.5606,1.5603,1.56041,308299997.0
2006-06-05 07:30:00,1.5603,1.56045,1.56029,1.56038,265200007.0
2006-06-05 07:31:00,1.56037,1.56045,1.56032,1.56045,189500006.0
2006-06-05 07:32:00,1.56053,1.56063,1.56036,1.56048,423800000.0
2006-06-05 07:33:00,1.5605,1.56055,1.56032,1.56046,114299999.0
2006-06-05 07:34:00,1.5605,1.56055,1.56033,1.56039,325199999.0
2006-06-05 07:35:00,1.56048,1.56055,1.56036,1.56048,213300002.0
2006-06-05 07:36:00,1.56042,1.56055,1.56042,1.56055,62200000.0
2006-06-05 07:37:00,1.56055,1.56055,1.5605,1.5605,47900002.0
2006-06-05 07:38:00,1.5604,1.56054,1.56033,1.56047,333799999.0
2006-06-05 07:39:00,1.56063,1.56067,1.56046,1.56054,311200002.0
2006-06-05 07:40:00,1.56059,1.56071,1.56048,1.56063,254800000.0
2006-06-05 07:41:00,1.56052,1.5607,1.56037,1.5607,407800003.0
2006-06-05 07:42:00,1.56058,1.56076,1.56051,1.56073,258600003.0
2006-06-05 07:43:00,1.56064,1.56071,1.56052,1.56064,309699996.0
2006-06-05 07:44:00,1.56063,1.56073,1.56051,1.56064,332099998.0
2006-06-05 07:45:00,1.56072,1.56074,1.5606,1.5606,355400005.0
2006-06-05 07:46:00,1.56073,1.56073,1.5606,1.5606,112700002.0
2006-06-05 07:47:00,1.56066,1.56074,1.56057,1.56058,225799997.0
2006-06-05 07:48:00,1.56067,1.56068,1.56047,1.5605,219699999.0
2006-06-05 07:49:00,1.56051,1.56068,1.56051,1.56063,107000000.0
2006-06-05 07:50:00,1.56055,1.56065,1.56055,1.56065,32000000.0
2006-06-05 07:51:00,1.5607,1.56073,1.56047,1.56047,318699995.0
2006-06-05 07:52:00,1.56066,1.5607,1.56054,1.56054,156500001.0
2006-06-05 07:53:00,1.56059,1.56066,1.56047,1.5606,257200000.0
2006-06-05 07:54:00,1.56032,1.56067,1.56032,1.5606,274300001.0
2006-06-05 07:55:00,1.5605,1.5606,1.5605,1.5606,63799999.0
2006-06-05 07:56:00,1.56054,1.56067,1.56047,1.56055,429200000.0
2006-06-05 07:57:00,1.56048,1.56068,1.56032,1.56054,340800004.0
2006-06-05 07:58:00,1.56056,1.56064,1.56051,1.56061,227800001.0
2006-06-05 07:59:00,1.56055,1.56063,1.56042,1.56053,332399999.0
2006-06-05 08:00:00,1.56043,1.56061,1.56043,1.56061,142100001.0
2006-06-05 08:01:00,1.56061,1.5607,1.56058,1.5607,103999999.0
2006-06-05 08:02:00,1.56077,1.56077,1.5605,1.56062,275599998.0
2006-06-05 08:03:00,1.5605,1.56072,1.5605,1.56072,143700000.0
2006-06-05 08:04:00,1.56067,1.56076,1.5606,1.56068,281199997.0
2006-06-05 08:05:00,1.5607,1.56075,1.5607,1.56075,131000004.0
2006-06-05 08:06:00,1.5607,1.5607,1.56036,1.56036,371600001.0
2006-06-05 08:07:00,1.56058,1.56074,1.56055,1.56071,335399999.0
2006-06-05 08:08:00,1.56057,1.56057,1.56041,1.56044,225699999.0
2006-06-05 08:09:00,1.56041,1.56058,1.56037,1.56047,307000000.0
2006-06-05 08:10:00,1.56011,1.56048,1.56011,1.56047,120600001.0
2006-06-05 08:11:00,1.5604,1.56071,1.5604,1.5607,150200000.0
2006-06-05 08:12:00,1.56056,1.56073,1.56044,1.56066,349300003.0
2006-06-05 08:13:00,1.56073,1.5608,1.5606,1.5607,453499998.0
2006-06-05 08:14:00,1.56072,1.56073,1.56049,1.56049,284600002.0
2006-06-05 08:15:00,1.5607,1.56078,1.56058,1.56068,85999999.0
2006-06-05 08:16:00,1.56065,1.56075,1.56049,1.56061,95799999.0
2006-06-05 08:17:00,1.56082,1.56083,1.56058,1.56058,187600002.0
2006-06-05 08:18:00,1.56084,1.56124,1.56084,1.56124,206100003.0
2006-06-05 08:19:00,1.56111,1.56125,1.56092,1.56125,189300001.0
2006-06-05 08:20:00,1.56135,1.56157,1.56135,1.56145,293500001.0
2006-06-05 08:21:00,1.56163,1.56166,1.56141,1.56166,315699999.0
2006-06-05 08:22:00,1.56152,1.56164,1.56145,1.5616,157399999.0
2006-06-05 08:23:00,1.56165,1.56188,1.56161,1.56171,223099996.0
2006-06-05 08:24:00,1.5615,1.56158,1.56136,1.56155,177800001.0
2006-06-05 08:25:00,1.56141,1.56157,1.56141,1.56157,129300000.0
2006-06-05 08:26:00,1.56162,1.56172,1.56152,1.56167,196500001.0
2006-06-05 08:27:00,1.56173,1.56178,1.56148,1.5615,346200001.0
2006-06-05 08:28:00,1.56155,1.56155,1.56122,1.56132,198099999.0
2006-06-05 08:29:00,1.56133,1.56139,1.56125,1.56134,43200000.0
2006-06-05 08:30:00,1.56128,1.56153,1.56124,1.56137,214499998.0
2006-06-05 08:31:00,1.56123,1.56152,1.56123,1.5615,284400002.0
2006-06-05 08:32:00,1.56157,1.56173,1.56151,1.56157,274800006.0
2006-06-05 08:33:00,1.56156,1.56168,1.56141,1.56148,275500000.0
2006-06-05 08:34:00,1.56129,1.56147,1.56129,1.56147,150199998.0
2006-06-05 08:35:00,1.56143,1.56159,1.56138,1.56145,349400003.0
2006-06-05 08:36:00,1.56164,1.5618,1.56154,1.56165,326000001.0
2006-06-05 08:37:00,1.56175,1.56175,1.5614,1.5615,217000003.0
2006-06-05 08:38:00,1.56121,1.56141,1.56121,1.56131,290800002.0
2006-06-05 08:39:00,1.56126,1.56146,1.56123,1.56123,266100002.0
2006-06-05 08:40:00,1.56118,1.56127,1.56104,1.56124,248399998.0
2006-06-05 08:41:00,1.56126,1.56129,1.56109,1.56114,280499998.0
2006-06-05 08:42:00,1.56116,1.5613,1.56113,1.56125,348500002.0
2006-06-05 08:43:00,1.56124,1.56126,1.56104,1.56119,239499999.0
2006-06-05 08:44:00,1.56122,1.56141,1.56119,1.56119,293600004.0
2006-06-05 08:45:00,1.56135,1.5614,1.56092,1.5612,388999997.0
2006-06-05 08:46:00,1.56113,1.56125,1.561,1.5611,226900002.0
2006-06-05 08:47:00,1.5611,1.56128,1.56103,1.56124,207500002.0
2006-06-05 08:48:00,1.56116,1.56122,1.56086,1.56113,223900002.0
2006-06-05 08:49:00,1.56103,1.56121,1.56099,1.56109,471700003.0
2006-06-05 08:50:00,1.56112,1.56131,1.56106,1.56116,322999996.0
2006-06-05 08:51:00,1.56112,1.56145,1.56112,1.56143,332599994.0
2006-06-05 08:52:00,1.56149,1.56169,1.56148,1.56169,69900000.0
2006-06-05 08:53:00,1.56169,1.56176,1.56158,1.5617,289099998.0
2006-06-05 08:54:00,1.56147,1.56172,1.56147,1.56157,286999999.0
2006-06-05 08:55:00,1.56154,1.56161,1.56139,1.56139,157200002.0
2006-06-05 08:56:00,1.56162,1.56169,1.56148,1.56148,361900003.0
2006-06-05 08:57:00,1.5615,1.56163,1.56139,1.56162,249300001.0
2006-06-05 08:58:00,1.56153,1.56153,1.56134,1.5615,220399999.0
2006-06-05 08:59:00,1.56137,1.56149,1.56133,1.56144,269600000.0
2006-06-05 09:00:00,1.56122,1.56137,1.56121,1.56131,152499999.0
2006-06-05 09:01:00,1.56121,1.56146,1.56121,1.56138,106399999.0
2006-06-05 09:02:00,1.56137,1.56147,1.5613,1.5614,166200001.0
2006-06-05 09:03:00,1.5614,1.56161,1.56135,1.56148,296200000.0
2006-06-05 09:04:00,1.56152,1.56168,1.56143,1.56152,241400002.0
2006-06-05 09:05:00,1.56148,1.56148,1.56128,1.56137,125999999.0
2006-06-05 09:06:00,1.56136,1.56144,1.56125,1.56133,219000000.0
2006-06-05 09:07:00,1.56134,1.56146,1.56121,1.56132,248599998.0
2006-06-05 09:08:00,1.56137,1.56145,1.56128,1.56128,262099996.0
2006-06-05 09:09:00,1.5614,1.56153,1.56136,1.56147,217900005.0
2006-06-05 09:10:00,1.56135,1.56145,1.56135,1.56145,55999999.0
2006-06-05 09:11:00,1.56141,1.56155,1.56133,1.56138,202100000.0
2006-06-05 09:12:00,1.56143,1.56157,1.56141,1.56147,326700001.0
2006-06-05 09:13:00,1.56131,1.56145,1.56123,1.56142,275700003.0
2006-06-05 09:14:00,1.5614,1.56143,1.56125,1.56133,345099998.0
2006-06-05 09:15:00,1.56136,1.56154,1.56127,1.56138,309600003.0
2006-06-05 09:16:00,1.56132,1.56146,1.56132,1.56146,160600003.0
2006-06-05 09:17:00,1.56139,1.56143,1.56124,1.56124,483400001.0
2006-06-05 09:18:00,1.56133,1.56138,1.56131,1.56134,91900002.0
2006-06-05 09:19:00,1.56136,1.56136,1.56116,1.56123,150500001.0
2006-06-05 09:20:00,1.56127,1.56129,1.56105,1.56105,89300000.0
2006-06-05 09:21:00,1.56118,1.56131,1.56102,1.56119,255800000.0
2006-06-05 09:22:00,1.56105,1.56118,1.56103,1.56113,207000001.0
2006-06-05 09:23:00,1.56099,1.56112,1.56088,1.56108,288100003.0
2006-06-05 09:24:00,1.56098,1.56116,1.56096,1.56115,274000002.0
2006-06-05 09:25:00,1.56104,1.5614,1.56104,1.5614,194700002.0
2006-06-05 09:26:00,1.56136,1.56144,1.56126,1.56128,138300002.0
2006-06-05 09:27:00,1.56137,1.56141,1.56115,1.56124,308500002.0
2006-06-05 09:28:00,1.56115,1.56141,1.56113,1.56125,430499997.0
2006-06-05 09:29:00,1.5612,1.56139,1.56118,1.56132,284100002.0
2006-06-05 09:30:00,1.56136,1.56147,1.56132,1.56133,359500002.0
2006-06-05 09:31:00,1.56132,1.56146,1.56123,1.56136,310900000.0
2006-06-05 09:32:00,1.56139,1.56147,1.56122,1.56139,379400000.0
2006-06-05 09:33:00,1.56142,1.56156,1.56135,1.56146,324500003.0
2006-06-05 09:34:00,1.56132,1.56146,1.56125,1.56138,265299999.0
2006-06-05 09:35:00,1.56126,1.56147,1.56126,1.56147,277899999.0
2006-06-05 09:36:00,1.56139,1.56152,1.56129,1.56133,423899996.0
2006-06-05 09:37:00,1.5612,1.56148,1.56117,1.56148,237299996.0
2006-06-05 09:38:00,1.56148,1.5615,1.56118,1.56132,305100003.0
2006-06-05 09:39:00,1.56132,1.56143,1.56129,1.56137,195900002.0
2006-06-05 09:40:00,1.56127,1.56141,1.56123,1.56127,133200000.0
2006-06-05 09:41:00,1.56129,1.56137,1.56114,1.56126,357800007.0
2006-06-05 09:42:00,1.56132,1.5614,1.56119,1.56119,159600004.0
2006-06-05 09:43:00,1.56131,1.56139,1.5612,1.56132,331000003.0
2006-06-05 09:44:00,1.56122,1.56126,1.56101,1.56101,211400000.0
2006-06-05 09:45:00,1.56127,1.56132,1.56112,1.56131,469100002.0
2006-06-05 09:46:00,1.56117,1.56137,1.56111,1.56128,430700000.0
2006-06-05 09:47:00,1.56141,1.56152,1.56134,1.56135,270000001.0
2006-06-05 09:48:00,1.56147,1.5616,1.56139,1.56148,448199996.0
2006-06-05 09:49:00,1.56156,1.56178,1.56156,1.5617,442500002.0
2006-06-05 09:50:00,1.56176,1.56177,1.56152,1.56169,305499999.0
2006-06-05 09:51:00,1.56168,1.56177,1.56141,1.56149,347899999.0
2006-06-05 09:52:00,1.56114,1.56127,1.5611,1.5612,102300002.0
2006-06-05 09:53:00,1.56098,1.56114,1.56088,1.56112,339800001.0
2006-06-05 09:54:00,1.56112,1.56113,1.56084,1.56084,392700005.0
2006-06-05 09:55:00,1.56098,1.5611,1.56067,1.561,216299998.0
2006-06-05 09:56:00,1.56108,1.56118,1.56093,1.56118,321800002.0
2006-06-05 09:57:00,1.56111,1.56117,1.5608,1.56085,288700000.0
2006-06-05 09:58:00,1.56086,1.56111,1.56086,1.56096,123300003.0
2006-06-05 09:59:00,1.56095,1.56112,1.56088,1.5611,308800002.0
2006-06-05 10:00:00,1.56113,1.56125,1.56089,1.56107,292400003.0
2006-06-05 10:01:00,1.56101,1.56112,1.56089,1.56112,227400002.0
2006-06-05 10:02:00,1.56105,1.56123,1.56091,1.56104,329600000.0
2006-06-05 10:03:00,1.56103,1.56116,1.56103,1.56103,300999999.0
2006-06-05 10:04:00,1.56095,1.56108,1.56088,1.56088,232600001.0
2006-06-05 10:05:00,1.56098,1.56123,1.56098,1.56114,243799999.0
2006-06-05 10:06:00,1.56115,1.56117,1.561,1.561,244399996.0
2006-06-05 10:07:00,1.56107,1.56116,1.56088,1.56112,370800001.0
2006-06-05 10:08:00,1.56088,1.56105,1.56075,1.56089,583000003.0
2006-06-05 10:09:00,1.56077,1.56091,1.56064,1.56074,196700000.0
2006-06-05 10:10:00,1.56085,1.5611,1.56071,1.5611,356700004.0
2006-06-05 10:11:00,1.56092,1.56129,1.56092,1.56129,384800002.0
2006-06-05 10:12:00,1.56116,1.5613,1.56098,1.56113,299600002.0
2006-06-05 10:13:00,1.56118,1.56124,1.56112,1.56121,26200000.0
2006-06-05 10:14:00,1.56126,1.56138,1.56115,1.56137,396200001.0
2006-06-05 10:15:00,1.56124,1.56131,1.56108,1.56116,214900000.0
2006-06-05 10:16:00,1.56122,1.56134,1.56106,1.56109,310499997.0
2006-06-05 10:17:00,1.56117,1.56142,1.56116,1.56127,230100002.0
2006-06-05 10:18:00,1.56136,1.56141,1.56114,1.56128,320600002.0
2006-06-05 10:19:00,1.56135,1.56157,1.5613,1.56146,183699998.0
2006-06-05 10:20:00,1.56149,1.56154,1.56134,1.56145,367300003.0
2006-06-05 10:21:00,1.56124,1.56148,1.56124,1.56141,207099999.0
2006-06-05 10:22:00,1.5615,1.56166,1.56141,1.56161,276799996.0
2006-06-05 10:23:00,1.56167,1.56167,1.56143,1.5615,272400003.0
2006-06-05 10:24:00,1.56146,1.56156,1.56125,1.56141,208500002.0
2006-06-05 10:25:00,1.56137,1.56159,1.56124,1.56141,498199997.0
2006-06-05 10:26:00,1.56138,1.56151,1.56128,1.5615,176800003.0
2006-06-05 10:27:00,1.56141,1.56161,1.56141,1.56157,383799998.0
2006-06-05 10:28:00,1.56159,1.56181,1.56157,1.56173,260500001.0
2006-06-05 10:29:00,1.56182,1.56182,1.5616,1.5616,163100001.0
2006-06-05 10:30:00,1.5617,1.56179,1.5615,1.56162,232899999.0
2006-06-05 10:31:00,1.56172,1.56182,1.56152,1.56152,458700005.0
2006-06-05 10:32:00,1.56145,1.56165,1.56137,1.5615,415800004.0
2006-06-05 10:33:00,1.56147,1.56152,1.56125,1.56148,341599997.0
2006-06-05 10:34:00,1.56137,1.56137,1.56107,1.56107,175600000.0
2006-06-05 10:35:00,1.56129,1.56143,1.56115,1.56115,321100004.0
2006-06-05 10:36:00,1.56133,1.56148,1.56126,1.56138,338199998.0
2006-06-05 10:37:00,1.56148,1.56154,1.5613,1.5613,453900005.0
2006-06-05 10:38:00,1.56131,1.56153,1.56128,1.56148,197999996.0
2006-06-05 10:39:00,1.5615,1.56158,1.5614,1.56147,301300002.0
2006-06-05 10:40:00,1.56133,1.56134,1.56113,1.56126,236599999.0
2006-06-05 10:41:00,1.56138,1.56145,1.56117,1.56117,379500005.0
2006-06-05 10:42:00,1.5613,1.5614,1.56119,1.56125,181599999.0
2006-06-05 10:43:00,1.56127,1.56138,1.56088,1.5613,428099998.0
2006-06-05 10:44:00,1.56135,1.56143,1.56125,1.56128,394800002.0
2006-06-05 10:45:00,1.5614,1.56145,1.5614,1.56145,25600000.0
2006-06-05 10:46:00,1.5612,1.56145,1.56117,1.56131,139800000.0
2006-06-05 10:47:00,1.56147,1.56147,1.56123,1.56123,261500001.0
2006-06-05 10:48:00,1.56147,1.56148,1.56133,1.56138,374000002.0
2006-06-05 10:49:00,1.56139,1.56144,1.5612,1.5612,287300004.0
2006-06-05 10:50:00,1.56115,1.56143,1.56115,1.56132,166499999.0
2006-06-05 10:51:00,1.56124,1.56141,1.56106,1.56131,357600002.0
2006-06-05 10:52:00,1.56146,1.56146,1.56118,1.56143,368099997.0
2006-06-05 10:53:00,1.56135,1.56135,1.56105,1.56113,208500001.0
2006-06-05 10:54:00,1.56114,1.56123,1.56101,1.56108,262600001.0
2006-06-05 10:55:00,1.56109,1.56122,1.56096,1.56105,326300000.0
2006-06-05 10:56:00,1.56116,1.56124,1.56095,1.56105,300800001.0
2006-06-05 10:57:00,1.56111,1.56118,1.56097,1.56115,211700002.0
2006-06-05 10:58:00,1.56112,1.56112,1.56091,1.56091,97800000.0
2006-06-05 10:59:00,1.56106,1.56108,1.56076,1.56085,338100006.0
2006-06-05 11:00:00,1.56085,1.56112,1.56081,1.56101,297400005.0
2006-06-05 11:01:00,1.561,1.56108,1.56082,1.56097,175800003.0
2006-06-05 11:02:00,1.56101,1.56101,1.56078,1.56084,172599999.0
2006-06-05 11:03:00,1.56056,1.5607,1.5604,1.5605,293300000.0
2006-06-05 11:04:00,1.56033,1.56063,1.56032,1.56063,138400000.0
2006-06-05 11:05:00,1.56055,1.56075,1.56055,1.56075,179799999.0
2006-06-05 11:06:00,1.56086,1.56097,1.56086,1.56097,55200000.0
2006-06-05 11:07:00,1.561,1.56111,1.56091,1.56091,394200005.0
2006-06-05 11:08:00,1.56095,1.56105,1.56095,1.56105,79999999.0
2006-06-05 11:09:00,1.5611,1.5611,1.56068,1.56068,294800005.0
2006-06-05 11:10:00,1.5605,1.56062,1.56041,1.56059,329000006.0
2006-06-05 11:11:00,1.56056,1.56064,1.56049,1.56056,64100000.0
2006-06-05 11:12:00,1.56041,1.56061,1.5604,1.56055,352499992.0
2006-06-05 11:13:00,1.56061,1.56071,1.56052,1.56063,194900000.0
2006-06-05 11:14:00,1.56065,1.56073,1.56054,1.56065,247000001.0
2006-06-05 11:15:00,1.5606,1.56064,1.56037,1.56055,297600000.0
2006-06-05 11:16:00,1.56057,1.56059,1.56038,1.56044,208100001.0
2006-06-05 11:17:00,1.56041,1.56069,1.56041,1.5606,256599998.0
2006-06-05 11:18:00,1.5606,1.56065,1.56049,1.56059,213000003.0
2006-06-05 11:19:00,1.56058,1.56058,1.5604,1.56048,246800000.0
2006-06-05 11:20:00,1.56042,1.56061,1.56039,1.56053,365299999.0
2006-06-05 11:21:00,1.5606,1.56063,1.56044,1.5605,443399993.0
2006-06-05 11:22:00,1.56015,1.56035,1.55991,1.56006,177400003.0
2006-06-05 11:23:00,1.56013,1.56026,1.55997,1.56022,434900001.0
2006-06-05 11:24:00,1.55994,1.56019,1.55994,1.56008,424199998.0
2006-06-05 11:25:00,1.5601,1.56016,1.55983,1.56006,217200000.0
2006-06-05 11:26:00,1.56008,1.56035,1.56008,1.56035,147999999.0
2006-06-05 11:27:00,1.56029,1.56038,1.56019,1.56031,445300002.0
2006-06-05 11:28:00,1.56019,1.56036,1.56019,1.56028,288299998.0
2006-06-05 11:29:00,1.56025,1.56031,1.56016,1.56018,308599999.0
2006-06-05 11:30:00,1.56035,1.56056,1.56027,1.56037,444199999.0
2006-06-05 11:31:00,1.56042,1.5606,1.5603,1.56036,395500001.0
2006-06-05 11:32:00,1.56032,1.56033,1.56014,1.5602,302600004.0
2006-06-05 11:33:00,1.56021,1.56034,1.56013,1.5603,252400001.0
2006-06-05 11:34:00,1.56019,1.56038,1.56013,1.56034,424700000.0
2006-06-05 11:35:00,1.56036,1.56042,1.56019,1.56026,303700000.0
2006-06-05 11:36:00,1.56029,1.56038,1.56011,1.56022,371500001.0
2006-06-05 11:37:00,1.56012,1.56024,1.56001,1.56004,312500006.0
2006-06-05 11:38:00,1.56019,1.56028,1.56014,1.56027,185499999.0
2006-06-05 11:39:00,1.56019,1.56024,1.55999,1.56006,359700000.0
2006-06-05 11:40:00,1.55996,1.5602,1.55996,1.5602,166400000.0
2006-06-05 11:41:00,1.56016,1.56029,1.56002,1.56022,483499996.0
2006-06-05 11:42:00,1.5602,1.5603,1.56005,1.56022,266500002.0
2006-06-05 11:43:00,1.56022,1.56029,1.56007,1.5601,339099995.0
2006-06-05 11:44:00,1.56005,1.56022,1.5599,1.56004,241299999.0
2006-06-05 11:45:00,1.5601,1.56018,1.55996,1.56002,373200001.0
2006-06-05 11:46:00,1.56005,1.5602,1.55998,1.56011,480900003.0
2006-06-05 11:47:00,1.5601,1.56025,1.55998,1.56011,268499999.0
2006-06-05 11:48:00,1.56034,1.5605,1.56012,1.56032,137699999.0
2006-06-05 11:49:00,1.56056,1.5606,1.56025,1.5604,391500007.0
2006-06-05 11:50:00,1.5603,1.56045,1.56027,1.56037,380300000.0
2006-06-05 11:51:00,1.56022,1.56042,1.5601,1.56035,416799996.0
2006-06-05 11:52:00,1.56025,1.56025,1.56005,1.56018,310200004.0
2006-06-05 11:53:00,1.5602,1.56025,1.56007,1.56016,375200001.0
2006-06-05 11:54:00,1.56018,1.56018,1.55993,1.55993,345799998.0
2006-06-05 11:55:00,1.55997,1.56039,1.55997,1.56039,439799998.0
2006-06-05 11:56:00,1.56037,1.56053,1.56037,1.56048,355299997.0
2006-06-05 11:57:00,1.56024,1.56045,1.56024,1.56045,261299996.0
2006-06-05 11:58:00,1.5604,1.5604,1.56011,1.56023,364500004.0
2006-06-05 11:59:00,1.56037,1.56041,1.56024,1.56029,290900000.0
2006-06-05 12:00:00,1.56038,1.56046,1.5602,1.56033,277600000.0
2006-06-05 12:01:00,1.56016,1.56048,1.56016,1.56037,318600005.0
2006-06-05 12:02:00,1.5604,1.56058,1.56024,1.56051,377900007.0
2006-06-05 12:03:00,1.56044,1.56061,1.56023,1.56061,307000004.0
2006-06-05 12:04:00,1.56057,1.56057,1.56041,1.56049,246600001.0
2006-06-05 12:05:00,1.56055,1.56063,1.56042,1.56042,306200002.0
2006-06-05 12:06:00,1.5605,1.5605,1.56011,1.56024,211600003.0
2006-06-05 12:07:00,1.56015,1.56026,1.56,1.56012,287100001.0
2006-06-05 12:08:00,1.56014,1.56024,1.56002,1.56014,472099999.0
2006-06-05 12:09:00,1.56006,1.56017,1.56006,1.56017,132500004.0
2006-06-05 12:10:00,1.5602,1.5602,1.55989,1.55989,227599997.0
2006-06-05 12:11:00,1.55992,1.5601,1.55973,1.55987,406500001.0
2006-06-05 12:12:00,1.55984,1.55988,1.55971,1.55975,306000000.0
2006-06-05 12:13:00,1.55997,1.56004,1.55985,1.55986,169900002.0
2006-06-05 12:14:00,1.55991,1.55996,1.55952,1.55963,456000001.0
2006-06-05 12:15:00,1.5596,1.55968,1.55942,1.5596,190500002.0
2006-06-05 12:16:00,1.55953,1.55956,1.55938,1.55938,220300002.0
2006-06-05 12:17:00,1.55943,1.55951,1.55936,1.55951,269500002.0
2006-06-05 12:18:00,1.55948,1.5596,1.55939,1.55939,274799998.0
2006-06-05 12:19:00,1.55959,1.55959,1.55942,1.55944,198900001.0
2006-06-05 12:20:00,1.55945,1.55961,1.55945,1.55954,115900001.0
2006-06-05 12:21:00,1.55965,1.5597,1.55947,1.55957,349200003.0
2006-06-05 12:22:00,1.5596,1.55972,1.55946,1.55964,250499999.0
2006-06-05 12:23:00,1.55969,1.55975,1.55953,1.55955,299800005.0
2006-06-05 12:24:00,1.55977,1.55994,1.55977,1.55988,139800000.0
2006-06-05 12:25:00,1.55991,1.55993,1.55969,1.55972,399199997.0
2006-06-05 12:26:00,1.55965,1.55982,1.55954,1.55958,357000004.0
2006-06-05 12:27:00,1.55952,1.55965,1.55943,1.55957,148900000.0
2006-06-05 12:28:00,1.55946,1.55962,1.5593,1.55933,355699992.0
2006-06-05 12:29:00,1.55932,1.55932,1.55907,1.55907,237000000.0
2006-06-05 12:30:00,1.55913,1.55934,1.55911,1.55927,274299998.0
2006-06-05 12:31:00,1.55937,1.55937,1.55916,1.5593,277500000.0
2006-06-05 12:32:00,1.55935,1.55939,1.5592,1.5592,235699998.0
2006-06-05 12:33:00,1.55922,1.55928,1.55914,1.55926,298300002.0
2006-06-05 12:34:00,1.55923,1.55923,1.55906,1.55918,386399997.0
2006-06-05 12:35:00,1.5591,1.55923,1.55905,1.55915,400100002.0
2006-06-05 12:36:00,1.55913,1.55928,1.55907,1.55928,169300004.0
2006-06-05 12:37:00,1.55923,1.55935,1.55916,1.55928,301000002.0
2006-06-05 12:38:00,1.5592,1.55928,1.55906,1.55906,340499999.0
2006-06-05 12:39:00,1.55922,1.55934,1.55908,1.55908,386100004.0
2006-06-05 12:40:00,1.55919,1.5593,1.559,1.55907,171200001.0
2006-06-05 12:41:00,1.55904,1.55926,1.55899,1.55925,287300002.0
2006-06-05 12:42:00,1.55925,1.55929,1.55911,1.55923,279599996.0
2006-06-05 12:43:00,1.55917,1.55933,1.55912,1.55933,278100006.0
2006-06-05 12:44:00,1.55938,1.55949,1.55919,1.55945,368500001.0
2006-06-05 12:45:00,1.55938,1.55941,1.55924,1.55926,227600001.0
2006-06-05 12:46:00,1.55937,1.5594,1.55917,1.55927,325500001.0
2006-06-05 12:47:00,1.55927,1.55932,1.55906,1.55923,259900000.0
2006-06-05 12:48:00,1.55912,1.55933,1.55912,1.5592,294400001.0
2006-06-05 12:49:00,1.55934,1.55939,1.55922,1.55933,380699999.0
2006-06-05 12:50:00,1.55917,1.55931,1.55908,1.5592,252199999.0
2006-06-05 12:51:00,1.55934,1.55942,1.5593,1.55932,248600000.0
2006-06-05 12:52:00,1.5592,1.55934,1.55896,1.5591,584800001.0
2006-06-05 12:53:00,1.5591,1.55932,1.55896,1.55932,252300002.0
2006-06-05 12:54:00,1.5594,1.55964,1.55935,1.55948,169900000.0
2006-06-05 12:55:00,1.55948,1.55959,1.55934,1.55934,221699997.0
2006-06-05 12:56:00,1.55945,1.55967,1.55936,1.55954,507899999.0
2006-06-05 12:57:00,1.55933,1.55967,1.55933,1.55967,325000003.0
2006-06-05 12:58:00,1.55962,1.55964,1.55942,1.55942,345999998.0
2006-06-05 12:59:00,1.55935,1.55967,1.55935,1.55956,203800000.0
2006-06-05 13:00:00,1.5594,1.55955,1.55936,1.55951,252100005.0
2006-06-05 13:01:00,1.5595,1.55958,1.55937,1.55937,186599998.0
2006-06-05 13:02:00,1.5594,1.55955,1.55929,1.55929,292400001.0
2006-06-05 13:03:00,1.55953,1.55953,1.55931,1.55936,154799999.0
2006-06-05 13:04:00,1.55919,1.55946,1.55919,1.55928,394899998.0
2006-06-05 13:05:00,1.55918,1.55938,1.55914,1.55916,267900000.0
2006-06-05 13:06:00,1.55914,1.55923,1.55901,1.55908,254100001.0
2006-06-05 13:07:00,1.55911,1.55926,1.55897,1.5591,164799999.0
2006-06-05 13:08:00,1.55922,1.55922,1.55899,1.55902,224600000.0
2006-06-05 13:09:00,1.55906,1.55926,1.55898,1.55907,396300004.0
2006-06-05 13:10:00,1.55907,1.55914,1.55888,1.55898,321999999.0
2006-06-05 13:11:00,1.55907,1.55915,1.55899,1.55908,52000000.0
2006-06-05 13:12:00,1.55907,1.55907,1.55884,1.55889,212100002.0
2006-06-05 13:13:00,1.55891,1.55907,1.55889,1.55903,223599999.0
2006-06-05 13:14:00,1.55901,1.55905,1.55882,1.55892,444100001.0
2006-06-05 13:15:00,1.55891,1.55905,1.55885,1.55895,234899999.0
2006-06-05 13:16:00,1.55891,1.55903,1.5588,1.55897,272100002.0
2006-06-05 13:17:00,1.55897,1.55906,1.55888,1.55905,424600003.0
2006-06-05 13:18:00,1.55898,1.5591,1.55882,1.55882,328700000.0
2006-06-05 13:19:00,1.55891,1.55904,1.55881,1.5589,125499999.0
2006-06-05 13:20:00,1.55898,1.55903,1.55888,1.55889,297200003.0
2006-06-05 13:21:00,1.55903,1.55903,1.55884,1.55886,236500000.0
2006-06-05 13:22:00,1.55905,1.55905,1.55885,1.55898,295300001.0
2006-06-05 13:23:00,1.5589,1.559,1.55862,1.55878,256899998.0
2006-06-05 13:24:00,1.5588,1.5589,1.55865,1.5588,218499998.0
2006-06-05 13:25:00,1.5589,1.5589,1.55858,1.55885,549399998.0
2006-06-05 13:26:00,1.55891,1.55904,1.55871,1.55871,303600002.0
2006-06-05 13:27:00,1.55888,1.55903,1.55876,1.55889,224600002.0
2006-06-05 13:28:00,1.55902,1.55908,1.55889,1.55901,329700004.0
2006-06-05 13:29:00,1.55881,1.55907,1.55881,1.55906,356200002.0
2006-06-05 13:30:00,1.55905,1.5591,1.55895,1.55904,335900002.0
2006-06-05 13:31:00,1.55897,1.55907,1.55887,1.55898,392199997.0
2006-06-05 13:32:00,1.55889,1.55907,1.55889,1.559,257199998.0
2006-06-05 13:33:00,1.55891,1.55919,1.55891,1.55915,171300002.0
2006-06-05 13:34:00,1.55909,1.55918,1.55894,1.55913,296199999.0
2006-06-05 13:35:00,1.55905,1.55919,1.559,1.55919,347499996.0
2006-06-05 13:36:00,1.55919,1.55926,1.55899,1.55906,56600000.0
2006-06-05 13:37:00,1.55886,1.55895,1.55878,1.5589,225000002.0
2006-06-05 13:38:00,1.55886,1.55897,1.5588,1.55888,248699999.0
2006-06-05 13:39:00,1.55892,1.55892,1.55869,1.55891,257500002.0
2006-06-05 13:40:00,1.5588,1.5589,1.55864,1.55881,357300004.0
2006-06-05 13:41:00,1.55885,1.55885,1.55858,1.55858,142199997.0
2006-06-05 13:42:00,1.55883,1.55906,1.55874,1.55882,370800001.0
2006-06-05 13:43:00,1.55894,1.55902,1.55877,1.5589,268900002.0
2006-06-05 13:44:00,1.55882,1.55898,1.55877,1.55896,340300003.0
2006-06-05 13:45:00,1.5589,1.55909,1.5589,1.55899,291599998.0
2006-06-05 13:46:00,1.55905,1.55913,1.55897,1.5591,387200004.0
2006-06-05 13:47:00,1.55905,1.55911,1.55881,1.55881,292499996.0
2006-06-05 13:48:00,1.55906,1.55915,1.55889,1.5591,423800006.0
2006-06-05 13:49:00,1.55917,1.55917,1.55886,1.55886,343899998.0
2006-06-05 13:50:00,1.55876,1.5589,1.55868,1.55877,498300003.0
2006-06-05 13:51:00,1.55859,1.55883,1.55856,1.55874,317200005.0
2006-06-05 13:52:00,1.55882,1.55884,1.55868,1.55868,302799999.0
2006-06-05 13:53:00,1.55883,1.55888,1.55874,1.55874,112600000.0
2006-06-05 13:54:00,1.55898,1.55904,1.55883,1.55897,327399999.0
2006-06-05 13:55:00,1.55892,1.559,1.55879,1.55884,341499999.0
2006-06-05 13:56:00,1.559,1.559,1.55877,1.55893,234399999.0
2006-06-05 13:57:00,1.55892,1.55894,1.55873,1.55873,235100003.0
2006-06-05 13:58:00,1.55882,1.55896,1.55876,1.55892,290799999.0
2006-06-05 13:59:00,1.55884,1.55919,1.55878,1.55915,224400000.0
2006-06-05 14:00:00,1.55905,1.55941,1.55905,1.55925,281900002.0
2006-06-05 14:01:00,1.5592,1.55943,1.55907,1.55915,312099996.0
2006-06-05 14:02:00,1.55937,1.55941,1.55924,1.5593,437499996.0
2006-06-05 14:03:00,1.55886,1.55951,1.55886,1.55951,193400000.0
2006-06-05 14:04:00,1.55967,1.55979,1.55959,1.55964,201500000.0
2006-06-05 14:05:00,1.55988,1.55994,1.55964,1.55994,260599998.0
2006-06-05 14:06:00,1.55996,1.55996,1.55965,1.55965,266800006.0
2006-06-05 14:07:00,1.55948,1.5595,1.55929,1.55938,205099998.0
2006-06-05 14:08:00,1.55939,1.55966,1.55939,1.5596,272899998.0
2006-06-05 14:09:00,1.55951,1.55967,1.55946,1.55951,326900003.0
2006-06-05 14:10:00,1.55948,1.55961,1.55933,1.55943,398799994.0
2006-06-05 14:11:00,1.55935,1.55967,1.55935,1.55964,288999998.0
2006-06-05 14:12:00,1.55961,1.55961,1.55946,1.55948,447900000.0
2006-06-05 14:13:00,1.55968,1.5597,1.55941,1.55964,279400000.0
2006-06-05 14:14:00,1.55969,1.5597,1.55941,1.55941,143699999.0
2006-06-05 14:15:00,1.55957,1.55957,1.55941,1.55948,159600002.0
2006-06-05 14:16:00,1.5594,1.55962,1.5594,1.55947,269499999.0
2006-06-05 14:17:00,1.55959,1.55981,1.55954,1.55963,165899999.0
2006-06-05 14:18:00,1.55967,1.55984,1.5596,1.55971,396800002.0
2006-06-05 14:19:00,1.55976,1.55976,1.5594,1.55941,345900002.0
2006-06-05 14:20:00,1.55947,1.55949,1.55913,1.55935,388700002.0
2006-06-05 14:21:00,1.55934,1.55934,1.559,1.559,282700000.0
2006-06-05 14:22:00,1.55904,1.55925,1.559,1.55918,353500001.0
2006-06-05 14:23:00,1.55918,1.55925,1.55901,1.55912,319700002.0
2006-06-05 14:24:00,1.55911,1.55926,1.55893,1.55923,282300000.0
2006-06-05 14:25:00,1.55908,1.5592,1.55908,1.55913,255500000.0
2006-06-05 14:26:00,1.55911,1.55921,1.55886,1.55907,276999999.0
2006-06-05 14:27:00,1.55927,1.55938,1.55906,1.55925,277799998.0
2006-06-05 14:28:00,1.55903,1.55937,1.55903,1.55935,319400002.0
2006-06-05 14:29:00,1.55932,1.55932,1.55909,1.55924,211500002.0
2006-06-05 14:30:00,1.55922,1.55929,1.55902,1.55917,393999997.0
2006-06-05 14:31:00,1.5592,1.5592,1.55896,1.55896,162899998.0
2006-06-05 14:32:00,1.55928,1.55935,1.55913,1.55919,435300005.0
2006-06-05 14:33:00,1.55929,1.5594,1.55921,1.55929,280600002.0
2006-06-05 14:34:00,1.55922,1.55933,1.55913,1.55933,334700002.0
2006-06-05 14:35:00,1.55925,1.55951,1.55911,1.5593,408399996.0
2006-06-05 14:36:00,1.55927,1.55947,1.55925,1.55938,309899997.0
2006-06-05 14:37:00,1.55942,1.55942,1.5592,1.5592,421199999.0
2006-06-05 14:38:00,1.55934,1.55942,1.55916,1.55942,133500000.0
2006-06-05 14:39:00,1.5594,1.55966,1.55928,1.55951,136400000.0
2006-06-05 14:40:00,1.55951,1.55976,1.55944,1.5595,269599999.0
2006-06-05 14:41:00,1.5595,1.55958,1.55939,1.55958,256500001.0
2006-06-05 14:42:00,1.55939,1.55939,1.55894,1.55905,379099998.0
2006-06-05 14:43:00,1.55893,1.55913,1.55882,1.55913,239100000.0
2006-06-05 14:44:00,1.55897,1.5591,1.55891,1.55907,260900001.0
2006-06-05 14:45:00,1.55911,1.55918,1.55894,1.5591,426600003.0
2006-06-05 14:46:00,1.55921,1.55927,1.55888,1.55894,270600003.0
2006-06-05 14:47:00,1.55875,1.55897,1.55872,1.55887,563800003.0
2006-06-05 14:48:00,1.55874,1.5591,1.55871,1.5591,309799999.0
2006-06-05 14:49:00,1.55911,1.5592,1.55894,1.55913,209199999.0
2006-06-05 14:50:00,1.5591,1.55918,1.55892,1.55908,328299999.0
2006-06-05 14:51:00,1.55907,1.55916,1.55885,1.55902,334799999.0
2006-06-05 14:52:00,1.55921,1.55921,1.55903,1.55904,166900001.0
2006-06-05 14:53:00,1.55896,1.55912,1.55887,1.559,276200005.0
2006-06-05 14:54:00,1.55916,1.55941,1.55914,1.55931,354400000.0
2006-06-05 14:55:00,1.55909,1.55925,1.55901,1.55912,273600002.0
2006-06-05 14:56:00,1.55903,1.55915,1.55874,1.55885,261999999.0
2006-06-05 14:57:00,1.55887,1.55899,1.55879,1.55885,358199999.0
2006-06-05 14:58:00,1.55895,1.55921,1.5589,1.55897,376200001.0
2006-06-05 14:59:00,1.55898,1.55898,1.55864,1.55873,206500002.0
2006-06-05 15:00:00,1.55883,1.55892,1.55872,1.55876,311500000.0
2006-06-05 15:01:00,1.55881,1.55881,1.55852,1.55863,499199996.0
2006-06-05 15:02:00,1.55887,1.55893,1.55873,1.55877,389100002.0
2006-06-05 15:03:00,1.55888,1.55895,1.55876,1.55876,353700001.0
2006-06-05 15:04:00,1.55867,1.55919,1.55867,1.55916,260300001.0
2006-06-05 15:05:00,1.55908,1.55915,1.55886,1.55892,242999999.0
2006-06-05 15:06:00,1.5587,1.55893,1.5587,1.55889,328800002.0
2006-06-05 15:07:00,1.55882,1.55901,1.55871,1.55886,303599999.0
2006-06-05 15:08:00,1.55883,1.55897,1.55869,1.55897,152099999.0
2006-06-05 15:09:00,1.55894,1.55894,1.55874,1.55874,96600000.0
2006-06-05 15:10:00,1.55875,1.55896,1.55863,1.55889,408899995.0
2006-06-05 15:11:00,1.5589,1.55903,1.55882,1.55895,186600000.0
2006-06-05 15:12:00,1.55889,1.55898,1.55879,1.55888,389300001.0
2006-06-05 15:13:00,1.55902,1.55902,1.5587,1.55884,205900000.0
2006-06-05 15:14:00,1.55888,1.55897,1.55871,1.5589,317399998.0
2006-06-05 15:15:00,1.55879,1.55901,1.55879,1.55894,376700002.0
2006-06-05 15:16:00,1.55901,1.55901,1.55878,1.55888,245199999.0
2006-06-05 15:17:00,1.55893,1.559,1.55879,1.55895,357699996.0
2006-06-05 15:18:00,1.55878,1.55898,1.55867,1.55895,247399998.0
2006-06-05 15:19:00,1.55893,1.55896,1.55877,1.5589,291200001.0
2006-06-05 15:20:00,1.55895,1.559,1.55881,1.55892,362899999.0
2006-06-05 15:21:00,1.55869,1.55902,1.55869,1.55898,221099999.0
2006-06-05 15:22:00,1.55885,1.559,1.55877,1.5589,322099997.0
2006-06-05 15:23:00,1.55879,1.55904,1.5587,1.55886,158899999.0
2006-06-05 15:24:00,1.5589,1.55909,1.55885,1.55893,439400004.0
2006-06-05 15:25:00,1.55898,1.55909,1.55876,1.55887,296099995.0
2006-06-05 15:26:00,1.55887,1.55891,1.55872,1.55877,272900000.0
2006-06-05 15:27:00,1.55877,1.55895,1.55871,1.55875,471200003.0
2006-06-05 15:28:00,1.55873,1.55873,1.55851,1.55851,195800000.0
2006-06-05 15:29:00,1.55847,1.55858,1.55818,1.55846,316800003.0
2006-06-05 15:30:00,1.55841,1.55858,1.55829,1.55843,238199998.0
2006-06-05 15:31:00,1.55844,1.55857,1.55837,1.5585,433899999.0
2006-06-05 15:32:00,1.55846,1.55865,1.55833,1.55848,397200001.0
2006-06-05 15:33:00,1.55847,1.55859,1.55828,1.55846,303799997.0
2006-06-05 15:34:00,1.55847,1.55871,1.5584,1.55858,476799996.0
2006-06-05 15:35:00,1.55866,1.55876,1.55844,1.55849,295500003.0
2006-06-05 15:36:00,1.55826,1.55852,1.55825,1.5583,179300001.0
2006-06-05 15:37:00,1.55812,1.5584,1.5581,1.55822,401399998.0
2006-06-05 15:38:00,1.55814,1.55814,1.55782,1.55782,141599999.0
2006-06-05 15:39:00,1.55795,1.5581,1.55784,1.55784,336599996.0
2006-06-05 15:40:00,1.55785,1.55807,1.55785,1.55806,242700003.0
2006-06-05 15:41:00,1.55787,1.55812,1.55787,1.55802,199700001.0
2006-06-05 15:42:00,1.55795,1.55829,1.55795,1.5581,205299999.0
2006-06-05 15:43:00,1.55818,1.55828,1.55807,1.5581,221000002.0
2006-06-05 15:44:00,1.55811,1.55826,1.55811,1.55814,251700000.0
2006-06-05 15:45:00,1.55808,1.55824,1.55789,1.55802,264800002.0
2006-06-05 15:46:00,1.55777,1.55804,1.55776,1.55802,425600006.0
2006-06-05 15:47:00,1.55807,1.55807,1.55789,1.55793,335599997.0
2006-06-05 15:48:00,1.55803,1.55807,1.55784,1.55785,393199995.0
2006-06-05 15:49:00,1.55775,1.55801,1.55775,1.55794,211700002.0
2006-06-05 15:50:00,1.55787,1.55787,1.55765,1.55774,213400002.0
2006-06-05 15:51:00,1.55786,1.55792,1.55765,1.55765,280500003.0
2006-06-05 15:52:00,1.55773,1.55785,1.5576,1.5576,200399998.0
2006-06-05 15:53:00,1.55763,1.55781,1.55756,1.55758,358300003.0
2006-06-05 15:54:00,1.5576,1.55778,1.55751,1.55778,230099999.0
2006-06-05 15:55:00,1.55774,1.55785,1.55763,1.55773,384300004.0
2006-06-05 15:56:00,1.55777,1.55798,1.55772,1.55784,384000003.0
2006-06-05 15:57:00,1.55782,1.558,1.5577,1.55786,127999999.0
2006-06-05 15:58:00,1.55793,1.55799,1.55785,1.5579,291399998.0
2006-06-05 15:59:00,1.55787,1.55798,1.55773,1.55773,322500003.0
2006-06-05 16:00:00,1.55776,1.55796,1.5577,1.55786,297600004.0
2006-06-05 16:01:00,1.55787,1.55805,1.55771,1.55793,444400003.0
2006-06-05 16:02:00,1.55798,1.55807,1.55782,1.55788,250800002.0
2006-06-05 16:03:00,1.55798,1.55798,1.55749,1.55773,459899989.0
2006-06-05 16:04:00,1.55766,1.55772,1.55754,1.55757,252500003.0
2006-06-05 16:05:00,1.55766,1.55769,1.55746,1.5575,182400000.0
2006-06-05 16:06:00,1.55765,1.55777,1.55751,1.5577,213500002.0
2006-06-05 16:07:00,1.55765,1.55783,1.55756,1.55783,199499999.0
2006-06-05 16:08:00,1.55776,1.55795,1.55776,1.55795,158400000.0
2006-06-05 16:09:00,1.55779,1.55805,1.55779,1.55797,373799999.0
2006-06-05 16:10:00,1.55799,1.55807,1.55776,1.55799,263300006.0
2006-06-05 16:11:00,1.55797,1.55811,1.55786,1.55786,173700000.0
2006-06-05 16:12:00,1.55802,1.55814,1.55788,1.55796,441400001.0
2006-06-05 16:13:00,1.55788,1.55807,1.55771,1.55793,345700003.0
2006-06-05 16:14:00,1.55799,1.5582,1.55785,1.5582,395400000.0
2006-06-05 16:15:00,1.55799,1.55829,1.55775,1.55813,248300003.0
2006-06-05 16:16:00,1.55833,1.55847,1.55826,1.55827,476400003.0
2006-06-05 16:17:00,1.55829,1.55829,1.55803,1.55813,154600001.0
2006-06-05 16:18:00,1.55805,1.55814,1.55789,1.55808,296699999.0
2006-06-05 16:19:00,1.55799,1.5581,1.55789,1.55805,379900003.0
2006-06-05 16:20:00,1.55783,1.55803,1.55774,1.55776,272900001.0
2006-06-05 16:21:00,1.55782,1.5579,1.55772,1.55783,364099995.0
2006-06-05 16:22:00,1.558,1.55832,1.558,1.55831,83900000.0
2006-06-05 16:23:00,1.55837,1.55851,1.5583,1.5583,193999999.0
2006-06-05 16:24:00,1.55804,1.55829,1.55804,1.55827,345299999.0
2006-06-05 16:25:00,1.55825,1.55835,1.5582,1.55827,288200002.0
2006-06-05 16:26:00,1.5581,1.55825,1.55786,1.55816,328299998.0
2006-06-05 16:27:00,1.55815,1.55833,1.55804,1.55811,305700001.0
2006-06-05 16:28:00,1.55801,1.55831,1.55798,1.55817,369900004.0
2006-06-05 16:29:00,1.55829,1.55837,1.5582,1.55837,386700002.0
2006-06-05 16:30:00,1.55817,1.55825,1.55797,1.55815,116100000.0
2006-06-05 16:31:00,1.55812,1.55812,1.5577,1.55792,336300000.0
2006-06-05 16:32:00,1.55789,1.55809,1.55782,1.55786,406100002.0
2006-06-05 16:33:00,1.55792,1.5581,1.55785,1.5581,73700002.0
2006-06-05 16:34:00,1.55803,1.55822,1.55801,1.55815,353599997.0
2006-06-05 16:35:00,1.55821,1.55824,1.55812,1.55813,35700000.0
2006-06-05 16:36:00,1.55825,1.55846,1.55825,1.55833,312299997.0
2006-06-05 16:37:00,1.55838,1.55857,1.55832,1.55839,206200000.0
2006-06-05 16:38:00,1.55857,1.55867,1.55846,1.55847,396400001.0
2006-06-05 16:39:00,1.55832,1.55851,1.55826,1.55837,286200000.0
2006-06-05 16:40:00,1.55846,1.55853,1.55827,1.55843,423800002.0
2006-06-05 16:41:00,1.55842,1.55844,1.55822,1.55824,178999999.0
2006-06-05 16:42:00,1.55825,1.55862,1.55825,1.5586,430700001.0
2006-06-05 16:43:00,1.55849,1.55855,1.55822,1.55843,361800001.0
2006-06-05 16:44:00,1.55821,1.55834,1.55811,1.55825,391499992.0
2006-06-05 16:45:00,1.55818,1.55833,1.55809,1.55823,323800004.0
2006-06-05 16:46:00,1.55818,1.55818,1.55794,1.55807,260800004.0
2006-06-05 16:47:00,1.55802,1.55823,1.55788,1.55813,381700000.0
2006-06-05 16:48:00,1.55815,1.55823,1.558,1.55812,127200000.0
2006-06-05 16:49:00,1.55805,1.55826,1.55805,1.55809,167299999.0
2006-06-05 16:50:00,1.55813,1.55827,1.55801,1.55812,370400005.0
2006-06-05 16:51:00,1.55805,1.55827,1.55792,1.5581,381400000.0
2006-06-05 16:52:00,1.55827,1.55848,1.55822,1.55842,134300000.0
2006-06-05 16:53:00,1.55832,1.55847,1.55829,1.55847,280100001.0
2006-06-05 16:54:00,1.55833,1.55846,1.55814,1.55818,638700001.0
2006-06-05 16:55:00,1.55831,1.55846,1.55822,1.55846,373199999.0
2006-06-05 16:56:00,1.55848,1.55851,1.5583,1.55835,267499996.0
2006-06-05 16:57:00,1.55832,1.5584,1.55823,1.55835,247699998.0
2006-06-05 16:58:00,1.5582,1.55835,1.55804,1.55811,417899995.0
2006-06-05 16:59:00,1.55827,1.55839,1.55812,1.5583,165300000.0
2006-06-05 17:00:00,1.558,1.55821,1.55793,1.55821,331099999.0
2006-06-05 17:01:00,1.55818,1.55818,1.55787,1.55804,356800010.0
2006-06-05 17:02:00,1.55806,1.55824,1.55806,1.55811,211800000.0
2006-06-05 17:03:00,1.55828,1.55838,1.55814,1.55814,325799999.0
2006-06-05 17:04:00,1.55822,1.55842,1.55807,1.55826,300499999.0
2006-06-05 17:05:00,1.55835,1.5584,1.55818,1.55825,293400002.0
2006-06-05 17:06:00,1.55832,1.55842,1.55821,1.55835,159799998.0
2006-06-05 17:07:00,1.5584,1.55841,1.55824,1.55827,218499999.0
2006-06-05 17:08:00,1.55832,1.55832,1.55809,1.55824,535899995.0
2006-06-05 17:09:00,1.55823,1.55827,1.55809,1.55813,286599997.0
2006-06-05 17:10:00,1.5582,1.55828,1.55797,1.55797,229400002.0
2006-06-05 17:11:00,1.55814,1.55821,1.55793,1.55806,310999997.0
2006-06-05 17:12:00,1.55806,1.5581,1.55789,1.55803,206300004.0
2006-06-05 17:13:00,1.55811,1.55811,1.55786,1.55791,436399999.0
2006-06-05 17:14:00,1.55812,1.55815,1.55793,1.558,392300001.0
2006-06-05 17:15:00,1.55807,1.55812,1.55774,1.55776,456000003.0
2006-06-05 17:16:00,1.55776,1.55794,1.55764,1.55783,499300000.0
2006-06-05 17:17:00,1.55793,1.55799,1.55773,1.55783,195200002.0
2006-06-05 17:18:00,1.55776,1.55792,1.55769,1.55782,359799995.0
2006-06-05 17:19:00,1.55789,1.55794,1.55776,1.55794,389699999.0
2006-06-05 17:20:00,1.55802,1.55803,1.55788,1.5579,413999997.0
2006-06-05 17:21:00,1.55793,1.558,1.55787,1.5579,103600001.0
2006-06-05 17:22:00,1.55777,1.55789,1.55774,1.55786,182599998.0
2006-06-05 17:23:00,1.55773,1.5579,1.55773,1.55785,240500003.0
2006-06-05 17:24:00,1.55793,1.55802,1.55779,1.55779,269200000.0
2006-06-05 17:25:00,1.55798,1.55803,1.55778,1.55798,292199999.0
2006-06-05 17:26:00,1.55788,1.55803,1.55783,1.5579,306800000.0
2006-06-05 17:27:00,1.55779,1.55796,1.55779,1.55796,316300000.0
2006-06-05 17:28:00,1.55782,1.558,1.55774,1.55781,396699993.0
2006-06-05 17:29:00,1.55785,1.558,1.55784,1.558,126200002.0
2006-06-05 17:30:00,1.55785,1.55797,1.55772,1.55782,370000000.0
2006-06-05 17:31:00,1.55766,1.55782,1.55758,1.55773,564100011.0
2006-06-05 17:32:00,1.55761,1.55775,1.55753,1.55761,277300000.0
2006-06-05 17:33:00,1.55768,1.55777,1.55754,1.55764,470000004.0
2006-06-05 17:34:00,1.55765,1.55766,1.5575,1.55752,261099999.0
2006-06-05 17:35:00,1.55775,1.55792,1.55769,1.55773,283600004.0
2006-06-05 17:36:00,1.5576,1.55798,1.5576,1.55798,229000001.0
2006-06-05 17:37:00,1.55784,1.55809,1.55784,1.55792,323999998.0
2006-06-05 17:38:00,1.55774,1.55791,1.55772,1.55787,230900002.0
2006-06-05 17:39:00,1.55783,1.55792,1.5577,1.55782,247400005.0
2006-06-05 17:40:00,1.55752,1.55782,1.55752,1.55777,162499999.0
2006-06-05 17:41:00,1.55772,1.55772,1.55746,1.55746,301100004.0
2006-06-05 17:42:00,1.55762,1.55762,1.55741,1.55748,180799999.0
2006-06-05 17:43:00,1.5572,1.55752,1.55717,1.55747,206100000.0
2006-06-05 17:44:00,1.55744,1.55782,1.55728,1.55775,401200001.0
2006-06-05 17:45:00,1.55771,1.55781,1.55758,1.55762,519800000.0
2006-06-05 17:46:00,1.55772,1.55784,1.55767,1.55771,233999998.0
2006-06-05 17:47:00,1.5576,1.55769,1.55753,1.55769,81500000.0
2006-06-05 17:48:00,1.55763,1.55772,1.55746,1.55759,242300001.0
2006-06-05 17:49:00,1.55749,1.55768,1.55742,1.55761,339599998.0
2006-06-05 17:50:00,1.55751,1.55771,1.55748,1.55755,304600003.0
2006-06-05 17:51:00,1.5575,1.55768,1.55747,1.55768,141100000.0
2006-06-05 17:52:00,1.55767,1.55771,1.55742,1.55762,238600002.0
2006-06-05 17:53:00,1.55763,1.55772,1.55742,1.55752,271799999.0
2006-06-05 17:54:00,1.55742,1.55758,1.55737,1.55748,310099998.0
2006-06-05 17:55:00,1.55753,1.55755,1.55739,1.55743,439300008.0
2006-06-05 17:56:00,1.5574,1.55759,1.5574,1.55757,119699998.0
2006-06-05 17:57:00,1.55765,1.55765,1.55755,1.55755,9500000.0
2006-06-05 17:58:00,1.55757,1.5577,1.55742,1.55758,186399999.0
2006-06-05 17:59:00,1.55764,1.55769,1.55744,1.55752,195200000.0
2006-06-05 18:00:00,1.55757,1.55778,1.55757,1.55763,249100001.0
2006-06-05 18:01:00,1.5578,1.5578,1.5577,1.5578,1718200003.0
2006-06-05 18:02:00,1.5579,1.5579,1.5578,1.5578,1718200003.0
2006-06-05 18:03:00,1.5579,1.5579,1.5578,1.5578,1718200003.0
2006-06-05 18:04:00,1.5579,1.558,1.5578,1.5579,1718200003.0
2006-06-05 18:05:00,1.5581,1.5581,1.558,1.5581,1718200003.0
2006-06-05 18:06:00,1.558,1.5581,1.558,1.558,1718200003.0
2006-06-05 18:07:00,1.5581,1.5582,1.5581,1.5581,1718200003.0
2006-06-05 18:08:00,1.5582,1.5582,1.5581,1.5581,1718200003.0
2006-06-05 18:09:00,1.55799,1.55814,1.55776,1.558,1718200003.0
2006-06-05 18:10:00,1.5582,1.5582,1.558,1.5581,1379299998.0
2006-06-05 18:11:00,1.55803,1.55806,1.55774,1.55789,1379299998.0
2006-06-05 18:12:00,1.55802,1.55808,1.55789,1.5579,1647700008.0
2006-06-05 18:13:00,1.55805,1.55812,1.55785,1.55785,1682700007.0
2006-06-05 18:14:00,1.5581,1.5582,1.558,1.5582,1010100003.0
2006-06-05 18:15:00,1.55795,1.55815,1.55782,1.55808,1010100003.0
2006-06-05 18:16:00,1.5583,1.5584,1.5581,1.5581,2059100017.0
2006-06-05 18:17:00,1.55811,1.55811,1.55778,1.55793,2059100017.0
2006-06-05 18:18:00,1.55796,1.5582,1.55783,1.5581,915400011.0
2006-06-05 18:19:00,1.55818,1.55829,1.55797,1.55806,1906299997.0
2006-06-05 18:20:00,1.55816,1.55825,1.55805,1.5582,1849999998.0
2006-06-05 18:21:00,1.55817,1.55823,1.558,1.55812,751800000.0
2006-06-05 18:22:00,1.5581,1.5581,1.5577,1.5577,948200008.0
2006-06-05 18:23:00,1.558,1.558,1.5578,1.5579,1196999995.0
2006-06-05 18:24:00,1.5578,1.5579,1.5578,1.5578,1196999995.0
2006-06-05 18:25:00,1.5579,1.5579,1.5578,1.5579,1196999995.0
2006-06-05 18:26:00,1.5578,1.5579,1.5578,1.5578,1196999995.0
2006-06-05 18:27:00,1.55782,1.558,1.55777,1.55793,1196999995.0
2006-06-05 18:28:00,1.5581,1.5581,1.558,1.558,1856499995.0
2006-06-05 18:29:00,1.55798,1.55826,1.55797,1.55823,1856499995.0
2006-06-05 18:30:00,1.55821,1.55829,1.55806,1.5581,1062199993.0
2006-06-05 18:31:00,1.55816,1.55817,1.55788,1.5581,874699997.0
2006-06-05 18:32:00,1.55817,1.55817,1.55786,1.55786,1281999991.0
2006-06-05 18:33:00,1.558,1.5581,1.558,1.5581,1813400003.0
2006-06-05 18:34:00,1.558,1.5582,1.558,1.5582,1813400003.0
2006-06-05 18:35:00,1.55813,1.55814,1.55792,1.55806,1813400003.0
2006-06-05 18:36:00,1.5581,1.55822,1.55795,1.55818,1382400005.0
2006-06-05 18:37:00,1.55818,1.5583,1.55804,1.55822,1925400018.0
2006-06-05 18:38:00,1.55808,1.55823,1.55797,1.55815,1639200017.0
2006-06-05 18:39:00,1.55814,1.55826,1.55807,1.55817,1821700005.0
2006-06-05 18:40:00,1.5583,1.5583,1.5582,1.5582,1197800004.0
2006-06-05 18:41:00,1.55815,1.55825,1.55799,1.55807,1197800004.0
2006-06-05 18:42:00,1.55818,1.55834,1.55803,1.55822,1216500008.0
2006-06-05 18:43:00,1.55825,1.55825,1.55809,1.55816,597200004.0
2006-06-05 18:44:00,1.55817,1.55827,1.55797,1.55799,1037899991.0
2006-06-05 18:45:00,1.55794,1.55813,1.55787,1.55809,615399998.0
2006-06-05 18:46:00,1.55815,1.55819,1.55791,1.55791,341199998.0
2006-06-05 18:47:00,1.55811,1.55812,1.55791,1.55797,197900003.0
2006-06-05 18:48:00,1.558,1.5582,1.55798,1.5581,1202899987.0
2006-06-05 18:49:00,1.55812,1.5582,1.55803,1.5582,436600002.0
2006-06-05 18:50:00,1.55813,1.55813,1.55794,1.55794,726800000.0
2006-06-05 18:51:00,1.558,1.5582,1.55796,1.5581,1434200000.0
2006-06-05 18:52:00,1.5581,1.55821,1.55796,1.55808,1446100009.0
2006-06-05 18:53:00,1.55795,1.55812,1.55776,1.55807,1550199996.0
2006-06-05 18:54:00,1.55798,1.5582,1.55798,1.55816,603199997.0
2006-06-05 18:55:00,1.55814,1.55818,1.5579,1.55806,1853900002.0
2006-06-05 18:56:00,1.55817,1.55826,1.55806,1.55812,971999999.0
2006-06-05 18:57:00,1.55815,1.55827,1.55807,1.55818,730699997.0
2006-06-05 18:58:00,1.55808,1.55816,1.55783,1.5579,1086400009.0
2006-06-05 18:59:00,1.55788,1.55813,1.55787,1.55796,1603699999.0
2006-06-05 19:00:00,1.5581,1.55818,1.55798,1.55818,369099999.0
2006-06-05 19:01:00,1.55809,1.55816,1.55789,1.55809,336600002.0
2006-06-05 19:02:00,1.55791,1.55825,1.55791,1.55812,895200005.0
2006-06-05 19:03:00,1.55811,1.55814,1.558,1.558,566000004.0
2006-06-05 19:04:00,1.55798,1.55816,1.55796,1.55816,158000004.0
2006-06-05 19:05:00,1.55816,1.55823,1.55801,1.55815,581200002.0
2006-06-05 19:06:00,1.55803,1.55818,1.55793,1.55803,1725500003.0
2006-06-05 19:07:00,1.55805,1.55816,1.55793,1.55793,962400002.0
2006-06-05 19:08:00,1.55815,1.55847,1.55815,1.5584,1396899998.0
2006-06-05 19:09:00,1.55836,1.55856,1.55832,1.55843,1599600006.0
2006-06-05 19:10:00,1.55844,1.55854,1.55832,1.55849,958700004.0
2006-06-05 19:11:00,1.55848,1.55863,1.55838,1.5585,1373100007.0
2006-06-05 19:12:00,1.55845,1.5585,1.55831,1.55836,964400003.0
2006-06-05 19:13:00,1.55847,1.5585,1.55836,1.55845,606499998.0
2006-06-05 19:14:00,1.55845,1.55853,1.55836,1.55843,328300001.0
2006-06-05 19:15:00,1.55838,1.55849,1.5583,1.55845,1147800000.0
2006-06-05 19:16:00,1.5585,1.55851,1.55831,1.55842,543400009.0
2006-06-05 19:17:00,1.55842,1.55855,1.55819,1.55832,875400005.0
2006-06-05 19:18:00,1.5583,1.55842,1.55816,1.55836,619399999.0
2006-06-05 19:19:00,1.55838,1.55845,1.5582,1.55833,961200008.0
2006-06-05 19:20:00,1.55844,1.55853,1.55828,1.55842,1228200004.0
2006-06-05 19:21:00,1.55824,1.55845,1.5582,1.55845,968500012.0
2006-06-05 19:22:00,1.5584,1.55856,1.55836,1.55843,442300005.0
2006-06-05 19:23:00,1.55844,1.5586,1.55824,1.55837,572400004.0
2006-06-05 19:24:00,1.55837,1.55843,1.55823,1.55833,627900009.0
2006-06-05 19:25:00,1.55833,1.55838,1.55819,1.55819,911600009.0
2006-06-05 19:26:00,1.55811,1.55852,1.55791,1.55823,741100006.0
2006-06-05 19:27:00,1.55775,1.55856,1.55763,1.55825,1478000011.0
2006-06-05 19:28:00,1.55831,1.5584,1.5582,1.5582,460700008.0
2006-06-05 19:29:00,1.55826,1.55848,1.5582,1.55836,867300009.0
2006-06-05 19:30:00,1.5585,1.5586,1.5585,1.5586,1378199995.0
2006-06-05 19:31:00,1.55843,1.55854,1.55826,1.55843,1378199995.0
2006-06-05 19:32:00,1.55843,1.55851,1.55826,1.55826,747500011.0
2006-06-05 19:33:00,1.5583,1.5585,1.55828,1.55841,817200004.0
2006-06-05 19:34:00,1.55832,1.55847,1.55824,1.55835,1949100008.0
2006-06-05 19:35:00,1.55833,1.55853,1.55821,1.55848,854000000.0
2006-06-05 19:36:00,1.55838,1.55854,1.55823,1.55837,849500008.0
2006-06-05 19:37:00,1.55829,1.55843,1.55829,1.55838,358100002.0
2006-06-05 19:38:00,1.55829,1.55835,1.5582,1.5583,878199999.0
2006-06-05 19:39:00,1.5582,1.55829,1.55795,1.55795,1348000004.0
2006-06-05 19:40:00,1.55809,1.5582,1.55802,1.55817,717199998.0
2006-06-05 19:41:00,1.5581,1.55822,1.55807,1.55817,377200000.0
2006-06-05 19:42:00,1.55812,1.55822,1.55806,1.5582,740700013.0
2006-06-05 19:43:00,1.55822,1.55822,1.55805,1.55805,435400001.0
2006-06-05 19:44:00,1.5582,1.55822,1.55802,1.55805,882900001.0
2006-06-05 19:45:00,1.55815,1.5582,1.55798,1.55812,267600003.0
2006-06-05 19:46:00,1.55813,1.5582,1.55796,1.558,801700000.0
2006-06-05 19:47:00,1.55797,1.55822,1.55797,1.55817,233099995.0
2006-06-05 19:48:00,1.55809,1.5582,1.55809,1.5582,580999998.0
2006-06-05 19:49:00,1.5582,1.55829,1.5581,1.55821,1002699999.0
2006-06-05 19:50:00,1.55796,1.5582,1.55793,1.55818,333099997.0
2006-06-05 19:51:00,1.55811,1.55813,1.55799,1.55805,417299996.0
2006-06-05 19:52:00,1.55812,1.55815,1.558,1.55808,253199999.0
2006-06-05 19:53:00,1.5581,1.5581,1.5578,1.55789,582799996.0
2006-06-05 19:54:00,1.55797,1.55809,1.55794,1.55804,358300000.0
2006-06-05 19:55:00,1.5581,1.55817,1.55801,1.55812,567399996.0
2006-06-05 19:56:00,1.55815,1.5582,1.55796,1.55805,1347100002.0
2006-06-05 19:57:00,1.55815,1.55815,1.55793,1.55795,1238200007.0
2006-06-05 19:58:00,1.5581,1.5582,1.55796,1.55798,1912899994.0
2006-06-05 19:59:00,1.55804,1.55833,1.55804,1.55823,1151700009.0
2006-06-05 20:00:00,1.55824,1.55833,1.55805,1.55817,767300009.0
2006-06-05 20:01:00,1.5581,1.55826,1.55802,1.55817,775400004.0
2006-06-05 20:02:00,1.55806,1.55823,1.55803,1.55823,478799999.0
2006-06-05 20:03:00,1.55815,1.55815,1.55799,1.55807,229499998.0
2006-06-05 20:04:00,1.55808,1.55822,1.55801,1.55814,367700004.0
2006-06-05 20:05:00,1.55814,1.55828,1.55806,1.55825,471200001.0
2006-06-05 20:06:00,1.55826,1.55826,1.5581,1.5581,543800003.0
2006-06-05 20:07:00,1.55807,1.55814,1.55801,1.5581,232499996.0
2006-06-05 20:08:00,1.55813,1.5582,1.55803,1.55815,1510700013.0
2006-06-05 20:09:00,1.55815,1.55826,1.55801,1.55806,300400001.0
2006-06-05 20:10:00,1.55805,1.55817,1.55794,1.55803,343699998.0
2006-06-05 20:11:00,1.55795,1.55795,1.55772,1.5578,933300001.0
2006-06-05 20:12:00,1.55786,1.55803,1.55778,1.55795,294999995.0
2006-06-05 20:13:00,1.55793,1.55807,1.55783,1.55787,1744000001.0
2006-06-05 20:14:00,1.55795,1.55801,1.55779,1.55788,487299999.0
2006-06-05 20:15:00,1.55797,1.55817,1.55737,1.55808,1246199995.0
2006-06-05 20:16:00,1.55821,1.55821,1.55786,1.55792,1906700004.0
2006-06-05 20:17:00,1.55803,1.55805,1.55779,1.55799,429999995.0
2006-06-05 20:18:00,1.55797,1.55805,1.5578,1.55802,463599998.0
2006-06-05 20:19:00,1.558,1.5581,1.558,1.558,816400009.0
2006-06-05 20:20:00,1.5581,1.5581,1.5578,1.5578,816400009.0
2006-06-05 20:21:00,1.55757,1.55777,1.55747,1.55768,816400009.0
2006-06-05 20:22:00,1.5577,1.55777,1.55762,1.5577,660400000.0
2006-06-05 20:23:00,1.55765,1.55789,1.55753,1.55769,1222799993.0
2006-06-05 20:24:00,1.55795,1.55808,1.55777,1.5579,631699996.0
2006-06-05 20:25:00,1.55805,1.55815,1.5579,1.55801,799600003.0
2006-06-05 20:26:00,1.5581,1.55811,1.55795,1.55795,256600003.0
2006-06-05 20:27:00,1.55796,1.55804,1.55779,1.5579,674600005.0
2006-06-05 20:28:00,1.558,1.558,1.5578,1.5579,1825500006.0
2006-06-05 20:29:00,1.55794,1.55795,1.55761,1.55761,1825500006.0
2006-06-05 20:31:00,1.55794,1.55804,1.55777,1.55782,2053000009.0
2006-06-05 20:32:00,1.5581,1.5581,1.558,1.5581,463700005.0
2006-06-05 20:33:00,1.55805,1.55805,1.55768,1.55779,463700005.0
2006-06-05 20:34:00,1.55769,1.55805,1.55768,1.5578,449200005.0
2006-06-05 20:35:00,1.55778,1.55791,1.55761,1.55772,508800002.0
2006-06-05 20:36:00,1.55762,1.55788,1.55752,1.55788,504600000.0
2006-06-05 20:37:00,1.5579,1.55806,1.55777,1.5579,1208800008.0
2006-06-05 20:38:00,1.5579,1.55794,1.55769,1.55774,2031700010.0
2006-06-05 20:39:00,1.55787,1.55795,1.5577,1.55774,1218900012.0
2006-06-05 20:40:00,1.55792,1.55812,1.55787,1.558,1293700010.0
2006-06-05 20:41:00,1.55798,1.55819,1.55783,1.55803,493600002.0
2006-06-05 20:42:00,1.55787,1.55811,1.55782,1.55802,358100002.0
2006-06-05 20:43:00,1.5582,1.5585,1.55815,1.5582,843000007.0
2006-06-05 20:44:00,1.55811,1.55839,1.55799,1.55827,1354900002.0
2006-06-05 20:45:00,1.55813,1.55857,1.55813,1.5585,750100004.0
2006-06-05 20:46:00,1.55863,1.55867,1.55833,1.55857,389900002.0
2006-06-05 20:47:00,1.55864,1.55864,1.55831,1.55844,633500004.0
2006-06-05 20:48:00,1.55834,1.55867,1.55829,1.5584,1472400000.0
2006-06-05 20:49:00,1.5583,1.55844,1.55818,1.55834,1020500001.0
2006-06-05 20:50:00,1.5583,1.55854,1.5583,1.55841,1831700011.0
2006-06-05 20:51:00,1.55841,1.55894,1.55841,1.55894,254099995.0
2006-06-05 20:52:00,1.55892,1.55906,1.5587,1.55883,1514800005.0
2006-06-05 20:53:00,1.55875,1.55907,1.55855,1.55876,1465699993.0
2006-06-05 20:54:00,1.55887,1.55896,1.55876,1.55877,594799996.0
2006-06-05 20:55:00,1.55884,1.55888,1.55868,1.55874,755400010.0
2006-06-05 20:56:00,1.55873,1.55892,1.55861,1.55888,2089999993.0
2006-06-05 20:57:00,1.5589,1.5593,1.5589,1.5591,1472300001.0
2006-06-05 20:58:00,1.559,1.5592,1.559,1.5591,1472300001.0
2006-06-05 20:59:00,1.559,1.5593,1.559,1.5591,1472300001.0
2006-06-05 21:00:00,1.559,1.5594,1.559,1.5594,1472300001.0
2006-06-05 21:01:00,1.5593,1.5593,1.559,1.559,1472300001.0
2006-06-05 21:02:00,1.55892,1.55896,1.55868,1.55871,1472300001.0
2006-06-05 21:03:00,1.55881,1.55906,1.55879,1.55898,1194599998.0
2006-06-05 21:04:00,1.55901,1.55901,1.55871,1.5589,347000000.0
2006-06-05 21:05:00,1.55881,1.55894,1.55869,1.55893,894600004.0
2006-06-05 21:06:00,1.55874,1.55905,1.5587,1.5588,391599998.0
2006-06-05 21:07:00,1.55883,1.559,1.55883,1.55895,343600002.0
2006-06-05 21:08:00,1.55891,1.55918,1.55888,1.55918,303700001.0
2006-06-05 21:09:00,1.55915,1.55929,1.55904,1.55906,589500002.0
2006-06-05 21:10:00,1.55923,1.55929,1.55902,1.55912,1141200003.0
2006-06-05 21:11:00,1.55908,1.55914,1.55896,1.5591,660200000.0
2006-06-05 21:12:00,1.55903,1.55912,1.55892,1.5591,386900002.0
2006-06-05 21:13:00,1.55903,1.55903,1.55884,1.55894,1062500000.0
2006-06-05 21:14:00,1.55885,1.55893,1.55872,1.55879,784700008.0
2006-06-05 21:15:00,1.55879,1.55896,1.5587,1.55873,904700001.0
2006-06-05 21:16:00,1.55864,1.559,1.55864,1.55895,541799994.0
2006-06-05 21:17:00,1.55891,1.55898,1.55875,1.55875,1494999998.0
2006-06-05 21:18:00,1.55881,1.5589,1.55861,1.55861,795899992.0
2006-06-05 21:19:00,1.55888,1.55896,1.5587,1.55872,593599999.0
2006-06-05 21:21:00,1.5589,1.5589,1.5589,1.5589,1703299997.0
2006-06-05 21:22:00,1.55875,1.55898,1.55872,1.55898,1703299997.0
2006-06-05 21:23:00,1.55895,1.55897,1.55863,1.5587,1057800000.0
2006-06-05 21:24:00,1.5589,1.55893,1.55874,1.55874,694300001.0
2006-06-05 21:25:00,1.55866,1.55889,1.55834,1.55875,1249700001.0
2006-06-05 21:26:00,1.55879,1.55886,1.55866,1.5587,655100004.0
2006-06-05 21:27:00,1.55887,1.55906,1.55884,1.55895,683400004.0
2006-06-05 21:28:00,1.55893,1.559,1.55878,1.55878,850100000.0
2006-06-05 21:29:00,1.55874,1.55886,1.55857,1.55868,368700003.0
2006-06-05 21:30:00,1.55872,1.55881,1.55859,1.55862,382500002.0
2006-06-05 21:31:00,1.55859,1.55875,1.55855,1.55855,703199993.0
2006-06-05 21:32:00,1.55875,1.5588,1.55851,1.55853,1840299995.0
2006-06-05 21:33:00,1.55872,1.5588,1.55867,1.55875,218000001.0
2006-06-05 21:34:00,1.55865,1.5588,1.55863,1.55875,1475500005.0
2006-06-05 21:35:00,1.55877,1.55886,1.55867,1.55874,859400012.0
2006-06-05 21:36:00,1.5588,1.55892,1.5587,1.55884,242100000.0
2006-06-05 21:37:00,1.55875,1.55892,1.55855,1.55865,406600006.0
2006-06-05 21:38:00,1.55865,1.55876,1.55855,1.55875,320300002.0
2006-06-05 21:39:00,1.55864,1.55868,1.55849,1.55857,286099998.0
2006-06-05 21:40:00,1.55865,1.5587,1.55849,1.5585,541900003.0
2006-06-05 21:41:00,1.55846,1.55874,1.55844,1.55873,643700004.0
2006-06-05 21:42:00,1.55868,1.55875,1.55856,1.55856,627800001.0
2006-06-05 21:43:00,1.55871,1.55895,1.55858,1.55862,1010500005.0
2006-06-05 21:44:00,1.55868,1.55872,1.55851,1.55855,1241799991.0
2006-06-05 21:45:00,1.55864,1.55875,1.55848,1.55856,595300002.0
2006-06-05 21:46:00,1.55852,1.55872,1.55843,1.55853,1156599997.0
2006-06-05 21:47:00,1.55856,1.55866,1.55842,1.5585,1391799997.0
2006-06-05 21:48:00,1.55844,1.55868,1.55844,1.55865,471199999.0
2006-06-05 21:49:00,1.55857,1.55865,1.5584,1.55853,1250000004.0
2006-06-05 21:50:00,1.55843,1.55855,1.55837,1.55855,144900001.0
2006-06-05 21:51:00,1.55853,1.55854,1.55831,1.55837,698199997.0
2006-06-05 21:52:00,1.55857,1.55862,1.55832,1.55833,1616899999.0
2006-06-05 21:53:00,1.55837,1.55851,1.55827,1.55849,555999996.0
2006-06-05 21:54:00,1.55847,1.55855,1.55838,1.55848,398700002.0
2006-06-05 21:55:00,1.55848,1.55848,1.55831,1.55834,435600005.0
2006-06-05 21:56:00,1.55851,1.55856,1.55839,1.55839,545299997.0
2006-06-05 21:57:00,1.55836,1.55853,1.55836,1.5585,420900001.0
2006-06-05 21:58:00,1.55848,1.55849,1.55831,1.55841,783300000.0
2006-06-05 21:59:00,1.55844,1.55852,1.5583,1.5583,1216499998.0
2006-06-05 22:00:00,1.55846,1.55857,1.55836,1.5584,695800003.0
2006-06-05 22:01:00,1.55852,1.5586,1.5584,1.55854,244600002.0
2006-06-05 22:02:00,1.55852,1.55852,1.55826,1.55826,1171400009.0
2006-06-05 22:03:00,1.55841,1.5585,1.55823,1.5585,303200001.0
2006-06-05 22:04:00,1.55843,1.55852,1.55835,1.5585,773500000.0
2006-06-05 22:05:00,1.55847,1.55851,1.55832,1.55845,412600006.0
2006-06-05 22:06:00,1.55847,1.55848,1.55824,1.55838,551399999.0
2006-06-05 22:07:00,1.5584,1.55855,1.55836,1.55837,251000001.0
2006-06-05 22:08:00,1.55833,1.55847,1.5583,1.5584,439499994.0
2006-06-05 22:09:00,1.55836,1.55855,1.55832,1.55852,326099997.0
2006-06-05 22:10:00,1.55851,1.5586,1.55839,1.55852,315000002.0
2006-06-05 22:11:00,1.55851,1.55858,1.5584,1.5585,195899999.0
2006-06-05 22:12:00,1.55855,1.55855,1.55839,1.5584,751400000.0
2006-06-05 22:13:00,1.55826,1.55846,1.55826,1.5584,281599999.0
2006-06-05 22:14:00,1.55832,1.5585,1.55829,1.55847,296100002.0
2006-06-05 22:15:00,1.55826,1.55846,1.55818,1.55831,907199999.0
2006-06-05 22:16:00,1.55821,1.55831,1.5581,1.5582,328899999.0
2006-06-05 22:17:00,1.55834,1.55836,1.55811,1.55811,217400000.0
2006-06-05 22:18:00,1.55808,1.55829,1.55808,1.55825,227600003.0
2006-06-05 22:19:00,1.55823,1.55827,1.558,1.55814,266099998.0
2006-06-05 22:20:00,1.55822,1.55842,1.55809,1.55827,294200001.0
2006-06-05 22:21:00,1.55828,1.55842,1.55814,1.55822,282700000.0
2006-06-05 22:22:00,1.55815,1.5584,1.55811,1.55825,985699996.0
2006-06-05 22:23:00,1.55822,1.55831,1.55802,1.55815,202199999.0
2006-06-05 22:24:00,1.55808,1.55811,1.55785,1.55785,279900004.0
2006-06-05 22:25:00,1.55808,1.55813,1.55785,1.55785,684800003.0
2006-06-05 22:26:00,1.55801,1.55815,1.55782,1.55795,683199997.0
2006-06-05 22:27:00,1.55815,1.5582,1.55782,1.55782,269100000.0
2006-06-05 22:28:00,1.55814,1.55823,1.55794,1.55799,700300005.0
2006-06-05 22:29:00,1.5582,1.55841,1.55807,1.55828,893500000.0
2006-06-05 22:30:00,1.55831,1.55862,1.55828,1.55862,696000004.0
2006-06-05 22:31:00,1.55835,1.55856,1.5582,1.55852,241200000.0
2006-06-05 22:32:00,1.55854,1.55858,1.55837,1.55838,290699999.0
2006-06-05 22:33:00,1.5585,1.55863,1.55831,1.55853,219999999.0
2006-06-05 22:34:00,1.55859,1.55865,1.55849,1.5585,488100000.0
2006-06-05 22:35:00,1.55856,1.55863,1.55847,1.55855,208299998.0
2006-06-05 22:36:00,1.55855,1.55864,1.55837,1.55859,823200003.0
2006-06-05 22:37:00,1.55844,1.55866,1.5584,1.55861,462600001.0
2006-06-05 22:38:00,1.55855,1.55859,1.55834,1.55842,484700001.0
2006-06-05 22:39:00,1.55855,1.55859,1.55826,1.55841,624200003.0
2006-06-05 22:40:00,1.5584,1.55863,1.5583,1.5585,606099999.0
2006-06-05 22:41:00,1.55847,1.55865,1.55845,1.55862,697399999.0
2006-06-05 22:42:00,1.55858,1.55887,1.55847,1.55855,791000005.0
2006-06-05 22:43:00,1.55847,1.55879,1.55837,1.55879,1194900003.0
2006-06-05 22:44:00,1.55865,1.55883,1.55854,1.55878,379499998.0
2006-06-05 22:45:00,1.55875,1.55892,1.55858,1.55891,291500000.0
2006-06-05 22:46:00,1.5587,1.55891,1.55863,1.55891,156100001.0
2006-06-05 22:47:00,1.55894,1.55894,1.55868,1.55869,256500003.0
2006-06-05 22:48:00,1.55885,1.55885,1.5586,1.55868,415800002.0
2006-06-05 22:49:00,1.5588,1.55903,1.55872,1.55885,800399999.0
2006-06-05 22:50:00,1.55891,1.55894,1.55872,1.55872,243200004.0
2006-06-05 22:51:00,1.55887,1.5589,1.55865,1.5587,474800001.0
2006-06-05 22:52:00,1.55889,1.55895,1.55861,1.55868,443800003.0
2006-06-05 22:53:00,1.55882,1.55894,1.55875,1.55891,239700002.0
2006-06-05 22:54:00,1.55886,1.55889,1.55859,1.55859,461200002.0
2006-06-05 22:55:00,1.5588,1.55883,1.55865,1.55865,191100000.0
2006-06-05 22:56:00,1.55866,1.55885,1.55866,1.55885,108700001.0
2006-06-05 22:57:00,1.55877,1.55887,1.55857,1.55857,466500000.0
2006-06-05 22:58:00,1.55862,1.55877,1.55856,1.55872,317999999.0
2006-06-05 22:59:00,1.55837,1.55873,1.55825,1.55855,565500002.0
2006-06-05 23:00:00,1.55816,1.55855,1.55816,1.55855,141600000.0
2006-06-05 23:01:00,1.5588,1.5588,1.55861,1.55868,265900005.0
2006-06-05 23:02:00,1.5587,1.55876,1.55775,1.55817,318100002.0
2006-06-05 23:03:00,1.55822,1.55855,1.55809,1.55832,399599999.0
2006-06-05 23:04:00,1.55793,1.55861,1.55788,1.55861,283000002.0
2006-06-05 23:05:00,1.55835,1.55883,1.55825,1.55841,409699999.0
2006-06-05 23:06:00,1.55847,1.55891,1.55835,1.55877,288500001.0
2006-06-05 23:07:00,1.5584,1.55878,1.5584,1.55862,405899998.0
2006-06-05 23:08:00,1.55867,1.55885,1.5584,1.55866,263600000.0
2006-06-05 23:09:00,1.55841,1.55864,1.55825,1.55837,421699998.0
2006-06-05 23:10:00,1.55818,1.55889,1.55807,1.55858,296500000.0
2006-06-05 23:11:00,1.55854,1.55867,1.55803,1.55815,271700004.0
2006-06-05 23:12:00,1.55827,1.5587,1.55825,1.55865,331000002.0
2006-06-05 23:13:00,1.55838,1.55866,1.55819,1.55845,422600000.0
2006-06-05 23:14:00,1.55824,1.55862,1.558,1.55841,271600003.0
2006-06-05 23:15:00,1.55838,1.55847,1.55809,1.5583,350100003.0
2006-06-05 23:16:00,1.55786,1.55854,1.55775,1.55854,218100001.0
2006-06-05 23:17:00,1.55823,1.55867,1.55812,1.55863,386099996.0
2006-06-05 23:18:00,1.55829,1.55857,1.55811,1.55842,397199999.0
2006-06-05 23:19:00,1.5581,1.55836,1.5579,1.55817,482100003.0
2006-06-05 23:20:00,1.55829,1.55856,1.55811,1.55831,305699999.0
2006-06-05 23:21:00,1.55833,1.55863,1.55808,1.55848,308399998.0
2006-06-05 23:22:00,1.55833,1.5586,1.55813,1.55847,543099997.0
2006-06-05 23:23:00,1.5587,1.55872,1.55808,1.5584,280400001.0
2006-06-05 23:24:00,1.55817,1.55846,1.55786,1.55808,437299997.0
2006-06-05 23:25:00,1.55804,1.55843,1.55804,1.55817,283300000.0
2006-06-05 23:26:00,1.55813,1.55864,1.55809,1.55855,316100002.0
2006-06-05 23:27:00,1.55871,1.55871,1.55862,1.55862,127900002.0
2006-06-05 23:28:00,1.55847,1.55855,1.55836,1.55853,294000001.0
2006-06-05 23:29:00,1.55839,1.55857,1.55838,1.55841,194600001.0
2006-06-05 23:30:00,1.55818,1.55841,1.55812,1.55813,291100000.0
2006-06-05 23:31:00,1.55832,1.55852,1.55832,1.5585,249399998.0
2006-06-05 23:32:00,1.5582,1.55839,1.55806,1.55816,367699997.0
2006-06-05 23:33:00,1.55828,1.55836,1.55805,1.55819,345400002.0
2006-06-05 23:34:00,1.55832,1.55858,1.55827,1.55854,279600000.0
2006-06-05 23:35:00,1.55853,1.55858,1.55827,1.55827,273300001.0
2006-06-05 23:36:00,1.55822,1.55841,1.55815,1.55824,231000000.0
2006-06-05 23:37:00,1.55829,1.55831,1.5582,1.5582,107000001.0
2006-06-05 23:38:00,1.55834,1.55846,1.55828,1.55833,139800002.0
2006-06-05 23:39:00,1.55832,1.55845,1.55822,1.5583,422500001.0
2006-06-05 23:40:00,1.55826,1.55835,1.55803,1.55806,336299998.0
2006-06-05 23:41:00,1.55818,1.5582,1.55795,1.55807,278700002.0
2006-06-05 23:42:00,1.55808,1.55814,1.55782,1.55782,213400000.0
2006-06-05 23:43:00,1.5579,1.55802,1.55789,1.55796,159600002.0
2006-06-05 23:44:00,1.55789,1.55802,1.55774,1.55794,243900001.0
2006-06-05 23:45:00,1.55787,1.55805,1.55787,1.55805,63899999.0
2006-06-05 23:46:00,1.5579,1.55805,1.55781,1.55797,165299997.0
2006-06-05 23:47:00,1.55806,1.55809,1.55797,1.55798,229199997.0
2006-06-05 23:48:00,1.55805,1.55815,1.558,1.55812,111799999.0
2006-06-05 23:49:00,1.55815,1.55822,1.55797,1.5581,90100000.0
2006-06-05 23:50:00,1.55805,1.5582,1.55805,1.5582,190400004.0
2006-06-05 23:51:00,1.55805,1.5582,1.55805,1.55815,236099997.0
2006-06-05 23:52:00,1.55817,1.5582,1.55794,1.55811,165500002.0
2006-06-05 23:53:00,1.55807,1.5582,1.55796,1.5582,163099999.0
2006-06-05 23:54:00,1.55815,1.5582,1.55786,1.55786,266800002.0
2006-06-05 23:55:00,1.55803,1.55815,1.55797,1.5581,71100001.0
2006-06-05 23:56:00,1.55812,1.55812,1.558,1.558,93400002.0
2006-06-05 23:57:00,1.55815,1.55822,1.55798,1.5581,99400000.0
2006-06-05 23:58:00,1.55802,1.55825,1.55802,1.55815,186799997.0
2006-06-05 23:59:00,1.55816,1.55819,1.55807,1.55813,87700001.0
2006-06-06 00:00:00,1.55821,1.55824,1.55817,1.55818,81500002.0
2006-06-06 00:01:00,1.5582,1.5582,1.55805,1.55805,24000000.0
2006-06-06 00:02:00,1.55822,1.5583,1.55811,1.55818,156100001.0
2006-06-06 00:03:00,1.55821,1.5583,1.55821,1.5583,79900000.0
2006-06-06 00:04:00,1.55813,1.55837,1.55813,1.55837,138000001.0
2006-06-06 00:05:00,1.5583,1.55848,1.5583,1.55841,343999998.0
2006-06-06 00:06:00,1.55825,1.5584,1.55825,1.5584,10400000.0
2006-06-06 00:07:00,1.55842,1.5585,1.55823,1.55842,251700003.0
2006-06-06 00:08:00,1.55833,1.55848,1.55833,1.55848,100099999.0
2006-06-06 00:09:00,1.55847,1.55856,1.5583,1.5584,148400002.0
2006-06-06 00:10:00,1.55829,1.55851,1.55823,1.55839,445099998.0
2006-06-06 00:11:00,1.55822,1.55831,1.5581,1.55822,429600000.0
2006-06-06 00:12:00,1.55815,1.55823,1.55803,1.55813,87099998.0
2006-06-06 00:13:00,1.55825,1.55825,1.55802,1.55802,165399998.0
2006-06-06 00:14:00,1.55805,1.5582,1.55805,1.5582,164800002.0
2006-06-06 00:15:00,1.5581,1.5582,1.5581,1.5582,118199999.0
2006-06-06 00:16:00,1.55824,1.55826,1.55814,1.55816,58700000.0
2006-06-06 00:17:00,1.5583,1.55837,1.55807,1.5582,492400002.0
2006-06-06 00:18:00,1.55812,1.55838,1.5581,1.55838,405200003.0
2006-06-06 00:19:00,1.55835,1.55835,1.5583,1.5583,59900002.0
2006-06-06 00:20:00,1.55835,1.55837,1.55808,1.55821,285699998.0
2006-06-06 00:21:00,1.5583,1.55835,1.5581,1.55813,249900000.0
2006-06-06 00:22:00,1.55812,1.5583,1.55812,1.5583,48500001.0
2006-06-06 00:23:00,1.55819,1.5583,1.55815,1.55827,74399998.0
2006-06-06 00:24:00,1.5583,1.55835,1.55805,1.55805,224499998.0
2006-06-06 00:25:00,1.5582,1.55835,1.55812,1.55835,298600000.0
2006-06-06 00:26:00,1.55827,1.55835,1.55814,1.55827,119199999.0
2006-06-06 00:27:00,1.5583,1.5583,1.5582,1.5582,9100000.0
2006-06-06 00:28:00,1.55828,1.55835,1.55819,1.5582,196200004.0
2006-06-06 00:29:00,1.5582,1.5583,1.5582,1.5583,145300004.0
2006-06-06 00:30:00,1.55825,1.55835,1.55819,1.55822,385500000.0
2006-06-06 00:31:00,1.5583,1.55838,1.55816,1.5583,393000002.0
2006-06-06 00:32:00,1.55818,1.55837,1.55816,1.55823,264000000.0
2006-06-06 00:33:00,1.55818,1.55831,1.55811,1.55823,408400005.0
2006-06-06 00:34:00,1.5583,1.55832,1.55811,1.55816,501700008.0
2006-06-06 00:35:00,1.55815,1.55825,1.55815,1.55825,79799999.0
2006-06-06 00:36:00,1.55817,1.55831,1.55808,1.55813,267600000.0
2006-06-06 00:37:00,1.55805,1.5581,1.55805,1.5581,15200000.0
2006-06-06 00:38:00,1.55804,1.55826,1.55802,1.55821,324000004.0
2006-06-06 00:39:00,1.55813,1.55828,1.55803,1.55817,243000001.0
2006-06-06 00:40:00,1.55826,1.55826,1.55798,1.55798,173000004.0
2006-06-06 00:41:00,1.55798,1.55805,1.55792,1.558,44499999.0
2006-06-06 00:42:00,1.55807,1.5582,1.55803,1.55814,344200001.0
2006-06-06 00:43:00,1.55815,1.55825,1.55791,1.55814,322499998.0
2006-06-06 00:44:00,1.55819,1.55842,1.55812,1.55835,360500002.0
2006-06-06 00:45:00,1.55839,1.55839,1.55795,1.55795,138199998.0
2006-06-06 00:46:00,1.55795,1.55811,1.55783,1.55797,326599999.0
2006-06-06 00:47:00,1.55812,1.55833,1.55807,1.5581,368500003.0
2006-06-06 00:48:00,1.55815,1.55817,1.558,1.558,281600001.0
2006-06-06 00:49:00,1.5581,1.55815,1.55799,1.55802,124500004.0
2006-06-06 00:50:00,1.55799,1.55815,1.55791,1.55815,370100003.0
2006-06-06 00:51:00,1.55777,1.55811,1.55777,1.55811,250599999.0
2006-06-06 00:52:00,1.55817,1.55817,1.55788,1.55802,262799999.0
2006-06-06 00:53:00,1.55796,1.55803,1.55773,1.55803,240600002.0
2006-06-06 00:54:00,1.55812,1.55823,1.55798,1.55809,292800004.0
2006-06-06 00:55:00,1.55813,1.5583,1.55801,1.55816,242900001.0
2006-06-06 00:56:00,1.55828,1.55831,1.55806,1.55831,230099998.0
2006-06-06 00:57:00,1.55824,1.55829,1.558,1.55802,509800000.0
2006-06-06 00:58:00,1.55797,1.55815,1.5579,1.55807,49900000.0
2006-06-06 00:59:00,1.5581,1.55819,1.55783,1.55804,166300001.0
2006-06-06 01:00:00,1.55819,1.55833,1.55811,1.55823,276500001.0
2006-06-06 01:01:00,1.55828,1.55828,1.558,1.55813,360899996.0
2006-06-06 01:02:00,1.558,1.55815,1.558,1.55815,139599999.0
2006-06-06 01:03:00,1.55809,1.55831,1.55797,1.55818,142899999.0
2006-06-06 01:04:00,1.55846,1.55848,1.55824,1.55837,290100000.0
2006-06-06 01:05:00,1.5583,1.5585,1.55828,1.55829,274499997.0
2006-06-06 01:06:00,1.55841,1.5585,1.55827,1.5584,256700000.0
2006-06-06 01:07:00,1.55836,1.55858,1.55836,1.55858,81500000.0
2006-06-06 01:08:00,1.55849,1.55859,1.55844,1.5585,311600003.0
2006-06-06 01:09:00,1.5585,1.55869,1.5585,1.5586,225100000.0
2006-06-06 01:10:00,1.55867,1.5587,1.55855,1.55855,293100003.0
2006-06-06 01:11:00,1.5586,1.55874,1.5585,1.55866,338800004.0
2006-06-06 01:12:00,1.55853,1.5587,1.55847,1.5586,295700001.0
2006-06-06 01:13:00,1.55854,1.55868,1.55837,1.55855,182500000.0
2006-06-06 01:14:00,1.55857,1.55873,1.55855,1.5587,273699999.0
2006-06-06 01:15:00,1.55863,1.5587,1.55853,1.55865,176800000.0
2006-06-06 01:16:00,1.55862,1.55871,1.55849,1.55871,253300003.0
2006-06-06 01:17:00,1.55873,1.55901,1.55853,1.55853,278299997.0
2006-06-06 01:18:00,1.55888,1.55904,1.55887,1.55895,281499998.0
2006-06-06 01:19:00,1.55903,1.55906,1.55888,1.55894,134399998.0
2006-06-06 01:20:00,1.5591,1.5591,1.55891,1.55895,230400003.0
2006-06-06 01:21:00,1.55912,1.55912,1.55897,1.55907,248399993.0
2006-06-06 01:22:00,1.55904,1.55904,1.55879,1.55903,253000002.0
2006-06-06 01:23:00,1.55901,1.55904,1.55887,1.55889,119300000.0
2006-06-06 01:24:00,1.55898,1.55908,1.55892,1.55895,266100002.0
2006-06-06 01:25:00,1.55892,1.55908,1.55875,1.55899,286100001.0
2006-06-06 01:26:00,1.55916,1.55919,1.55912,1.55913,13600000.0
2006-06-06 01:27:00,1.55915,1.55921,1.559,1.55901,424200002.0
2006-06-06 01:28:00,1.55897,1.55921,1.55895,1.55904,393700001.0
2006-06-06 01:29:00,1.55909,1.5592,1.55897,1.55902,289899998.0
2006-06-06 01:30:00,1.55884,1.55905,1.55884,1.55896,272300002.0
2006-06-06 01:31:00,1.55891,1.55901,1.55879,1.55895,203500000.0
2006-06-06 01:32:00,1.559,1.55905,1.55871,1.55897,357700002.0
2006-06-06 01:33:00,1.55895,1.55905,1.55895,1.55905,44700000.0
2006-06-06 01:34:00,1.55895,1.5591,1.55875,1.55902,314099998.0
2006-06-06 01:35:00,1.55883,1.55898,1.55882,1.55897,96600000.0
2006-06-06 01:36:00,1.559,1.55908,1.55884,1.55897,300500002.0
2006-06-06 01:37:00,1.55892,1.55903,1.55877,1.5589,210800000.0
2006-06-06 01:38:00,1.55898,1.55906,1.55884,1.55899,303499999.0
2006-06-06 01:39:00,1.55884,1.55902,1.55876,1.55891,242399996.0
2006-06-06 01:40:00,1.55888,1.55902,1.55876,1.55887,290300004.0
2006-06-06 01:41:00,1.5588,1.5589,1.55849,1.55857,290699998.0
2006-06-06 01:42:00,1.55857,1.55879,1.55853,1.55861,363399996.0
2006-06-06 01:43:00,1.55863,1.55875,1.55862,1.55863,130700000.0
2006-06-06 01:44:00,1.55862,1.55894,1.5586,1.55876,354700001.0
2006-06-06 01:45:00,1.55875,1.55889,1.55863,1.55863,365300003.0
2006-06-06 01:46:00,1.5588,1.55898,1.55878,1.55898,349499999.0
2006-06-06 01:47:00,1.55884,1.55893,1.55875,1.55885,163000002.0
2006-06-06 01:48:00,1.55887,1.55897,1.55877,1.55887,333100004.0
2006-06-06 01:49:00,1.5589,1.55905,1.55879,1.55893,146400001.0
2006-06-06 01:50:00,1.55899,1.55911,1.55881,1.55902,299900007.0
2006-06-06 01:51:00,1.55898,1.55906,1.55887,1.55898,296199998.0
2006-06-06 01:52:00,1.5588,1.55895,1.5588,1.55895,49400002.0
2006-06-06 01:53:00,1.55894,1.55907,1.55884,1.55895,161600000.0
2006-06-06 01:54:00,1.55907,1.55907,1.55885,1.55888,140499996.0
2006-06-06 01:55:00,1.55897,1.55897,1.55871,1.55882,247499999.0
2006-06-06 01:56:00,1.55888,1.55889,1.55864,1.55868,364200002.0
2006-06-06 01:57:00,1.55897,1.55899,1.55878,1.55893,311599998.0
2006-06-06 01:58:00,1.55879,1.55895,1.55874,1.55885,218200000.0
2006-06-06 01:59:00,1.55888,1.55892,1.55872,1.55884,199699999.0
2006-06-06 02:00:00,1.55882,1.5589,1.55865,1.55887,172500001.0
2006-06-06 02:01:00,1.55871,1.55892,1.55871,1.55889,229299999.0
2006-06-06 02:02:00,1.55869,1.55892,1.55868,1.55892,222899999.0
2006-06-06 02:03:00,1.55881,1.55898,1.55879,1.55898,204700001.0
2006-06-06 02:04:00,1.55902,1.55911,1.55884,1.55896,420799998.0
2006-06-06 02:05:00,1.55892,1.55913,1.55883,1.55897,231700002.0
2006-06-06 02:06:00,1.55897,1.55919,1.55897,1.55911,201000001.0
2006-06-06 02:07:00,1.55905,1.55916,1.55892,1.55903,470499998.0
2006-06-06 02:08:00,1.55893,1.559,1.55859,1.55875,263300001.0
2006-06-06 02:09:00,1.55877,1.55884,1.55856,1.55867,346500001.0
2006-06-06 02:10:00,1.5585,1.55857,1.5584,1.55851,296500001.0
2006-06-06 02:11:00,1.55834,1.55849,1.55815,1.55839,199800000.0
2006-06-06 02:12:00,1.55845,1.55856,1.5583,1.55835,256699998.0
2006-06-06 02:13:00,1.55828,1.55848,1.55827,1.55845,367400005.0
2006-06-06 02:14:00,1.55855,1.55864,1.55844,1.55847,247600003.0
2006-06-06 02:15:00,1.55828,1.55857,1.55828,1.55855,445500001.0
2006-06-06 02:16:00,1.55855,1.55865,1.55841,1.55864,229299998.0
2006-06-06 02:17:00,1.55842,1.55865,1.55842,1.55865,203700000.0
2006-06-06 02:18:00,1.55844,1.55856,1.55843,1.55852,113500000.0
2006-06-06 02:19:00,1.55854,1.55864,1.5584,1.55857,153599997.0
2006-06-06 02:20:00,1.55845,1.55859,1.55837,1.55852,282500004.0
2006-06-06 02:21:00,1.55844,1.55865,1.55842,1.55854,330100002.0
2006-06-06 02:22:00,1.55851,1.55868,1.55841,1.5585,371099998.0
2006-06-06 02:23:00,1.55864,1.55871,1.55847,1.55863,343700002.0
2006-06-06 02:24:00,1.55855,1.55866,1.55845,1.55865,339500001.0
2006-06-06 02:25:00,1.55846,1.55859,1.55836,1.55838,263200001.0
2006-06-06 02:26:00,1.55853,1.55858,1.5584,1.55846,255000003.0
2006-06-06 02:27:00,1.55856,1.55865,1.5584,1.55855,116399998.0
2006-06-06 02:28:00,1.55855,1.55865,1.55839,1.55841,377000001.0
2006-06-06 02:29:00,1.55855,1.55865,1.55835,1.55856,354899999.0
2006-06-06 02:30:00,1.55847,1.55872,1.55847,1.55867,379500000.0
2006-06-06 02:31:00,1.55859,1.55877,1.55859,1.55875,482600005.0
2006-06-06 02:32:00,1.55873,1.55881,1.55848,1.55848,270800001.0
2006-06-06 02:33:00,1.55836,1.55846,1.55834,1.55844,63900000.0
2006-06-06 02:34:00,1.5584,1.5584,1.5583,1.5583,39100001.0
2006-06-06 02:35:00,1.55841,1.55851,1.55827,1.55842,406900000.0
2006-06-06 02:36:00,1.55816,1.55844,1.55816,1.55831,185600000.0
2006-06-06 02:37:00,1.55836,1.55857,1.55822,1.55844,264300000.0
2006-06-06 02:38:00,1.55869,1.55892,1.5586,1.5586,267400002.0
2006-06-06 02:39:00,1.55869,1.55884,1.55859,1.55877,387700009.0
2006-06-06 02:40:00,1.55868,1.55874,1.55847,1.55856,172300000.0
2006-06-06 02:41:00,1.55855,1.55857,1.5583,1.5583,254499998.0
2006-06-06 02:42:00,1.55851,1.55857,1.55835,1.55848,269500003.0
2006-06-06 02:43:00,1.55839,1.55861,1.55835,1.55843,394499996.0
2006-06-06 02:44:00,1.55848,1.55852,1.55828,1.55843,166000001.0
2006-06-06 02:45:00,1.55838,1.55851,1.55828,1.55844,363300003.0
2006-06-06 02:46:00,1.55833,1.55833,1.55811,1.55811,159099998.0
2006-06-06 02:47:00,1.5583,1.55847,1.55817,1.55838,318700000.0
2006-06-06 02:48:00,1.5585,1.55853,1.55831,1.55845,353000002.0
2006-06-06 02:49:00,1.55831,1.55843,1.55831,1.55843,14400000.0
2006-06-06 02:50:00,1.55835,1.55847,1.55835,1.55847,93600001.0
2006-06-06 02:51:00,1.55849,1.55849,1.5583,1.55834,162000000.0
2006-06-06 02:52:00,1.55828,1.55849,1.55823,1.55849,225200004.0
2006-06-06 02:53:00,1.55843,1.55851,1.55826,1.5584,333900004.0
2006-06-06 02:54:00,1.55825,1.55841,1.55817,1.55822,452699998.0
2006-06-06 02:55:00,1.55821,1.55833,1.55811,1.55821,118400000.0
2006-06-06 02:56:00,1.55822,1.55832,1.55814,1.55829,192099999.0
2006-06-06 02:57:00,1.5583,1.55843,1.55817,1.55829,253600001.0
2006-06-06 02:58:00,1.55836,1.55845,1.55825,1.55832,358899999.0
2006-06-06 02:59:00,1.55847,1.5585,1.55834,1.55837,264500003.0
2006-06-06 03:00:00,1.55853,1.55853,1.55836,1.55837,220300001.0
2006-06-06 03:01:00,1.55835,1.55854,1.55833,1.55841,393399997.0
2006-06-06 03:02:00,1.5583,1.55835,1.55798,1.55798,240200002.0
2006-06-06 03:03:00,1.55819,1.55835,1.55803,1.55832,256300001.0
2006-06-06 03:04:00,1.5582,1.55833,1.55815,1.55827,39999999.0
2006-06-06 03:05:00,1.55828,1.55834,1.55821,1.55822,212699999.0
2006-06-06 03:06:00,1.55828,1.55834,1.55827,1.55831,98200001.0
2006-06-06 03:07:00,1.55815,1.55824,1.55801,1.55813,154299998.0
2006-06-06 03:08:00,1.55815,1.55827,1.55806,1.55825,285700005.0
2006-06-06 03:09:00,1.55809,1.55822,1.55798,1.55798,291700002.0
2006-06-06 03:10:00,1.55806,1.55818,1.55799,1.55801,355399999.0
2006-06-06 03:11:00,1.55794,1.55808,1.55785,1.558,229399999.0
2006-06-06 03:12:00,1.55811,1.55817,1.55788,1.55811,236399999.0
2006-06-06 03:13:00,1.55818,1.55822,1.558,1.55814,324400005.0
2006-06-06 03:14:00,1.55807,1.55824,1.55796,1.55815,167400002.0
2006-06-06 03:15:00,1.55817,1.55817,1.55799,1.55813,336900001.0
2006-06-06 03:16:00,1.5581,1.55826,1.55792,1.55812,553699996.0
2006-06-06 03:17:00,1.55824,1.55831,1.55807,1.55819,327400000.0
2006-06-06 03:18:00,1.55821,1.5583,1.55813,1.55815,169399998.0
2006-06-06 03:19:00,1.55823,1.55823,1.55807,1.55808,478000001.0
2006-06-06 03:20:00,1.55817,1.55828,1.55811,1.55811,356299995.0
2006-06-06 03:21:00,1.55821,1.55832,1.55813,1.5582,365500000.0
2006-06-06 03:22:00,1.5582,1.55825,1.5582,1.55825,52700002.0
2006-06-06 03:23:00,1.55822,1.55825,1.55804,1.55804,275400003.0
2006-06-06 03:24:00,1.55809,1.55825,1.55806,1.55825,189000000.0
2006-06-06 03:25:00,1.55818,1.55824,1.55809,1.55824,193899999.0
2006-06-06 03:26:00,1.55822,1.55822,1.55809,1.55809,5000000.0
2006-06-06 03:27:00,1.55815,1.55825,1.55815,1.55825,94100001.0
2006-06-06 03:28:00,1.55829,1.5584,1.55822,1.55829,222300003.0
2006-06-06 03:29:00,1.55814,1.55837,1.55814,1.55837,59099999.0
2006-06-06 03:30:00,1.55821,1.55844,1.55821,1.55825,301400001.0
2006-06-06 03:31:00,1.5582,1.5583,1.5582,1.5583,111199997.0
2006-06-06 03:32:00,1.55823,1.55838,1.5581,1.55829,289100000.0
2006-06-06 03:33:00,1.55828,1.55835,1.55814,1.55832,268400007.0
2006-06-06 03:34:00,1.55834,1.55836,1.55812,1.55829,530900000.0
2006-06-06 03:35:00,1.5583,1.55832,1.5581,1.5581,364700003.0
2006-06-06 03:36:00,1.55826,1.55838,1.55813,1.55831,333000002.0
2006-06-06 03:37:00,1.5581,1.55835,1.5581,1.5583,263700000.0
2006-06-06 03:38:00,1.5583,1.5583,1.55802,1.55819,265800004.0
2006-06-06 03:39:00,1.55807,1.55818,1.55799,1.55809,212400000.0
2006-06-06 03:40:00,1.55815,1.55825,1.558,1.55815,274799998.0
2006-06-06 03:41:00,1.55794,1.5582,1.55794,1.5582,263599995.0
2006-06-06 03:42:00,1.55825,1.55849,1.55818,1.55841,344400000.0
2006-06-06 03:43:00,1.55836,1.55842,1.55818,1.55818,396899999.0
2006-06-06 03:44:00,1.55823,1.55843,1.55823,1.55843,70200000.0
2006-06-06 03:45:00,1.55845,1.55845,1.55823,1.55829,482099997.0
2006-06-06 03:46:00,1.5584,1.55845,1.55822,1.55837,292699997.0
2006-06-06 03:47:00,1.55838,1.55845,1.55826,1.55837,140100001.0
2006-06-06 03:48:00,1.55845,1.55845,1.55822,1.55822,139799999.0
2006-06-06 03:49:00,1.55835,1.5584,1.55822,1.55828,66300002.0
2006-06-06 03:50:00,1.5583,1.55847,1.55822,1.55833,494300000.0
2006-06-06 03:51:00,1.55845,1.55847,1.55829,1.5584,158000000.0
2006-06-06 03:52:00,1.55828,1.5584,1.5582,1.55835,263800006.0
2006-06-06 03:53:00,1.55832,1.55845,1.55832,1.55845,57800002.0
2006-06-06 03:54:00,1.5584,1.55845,1.5584,1.55845,28000000.0
2006-06-06 03:55:00,1.55815,1.55832,1.55815,1.55832,24000001.0
2006-06-06 03:56:00,1.55835,1.55845,1.55819,1.55837,262200004.0
2006-06-06 03:57:00,1.55838,1.55848,1.55823,1.55836,183500002.0
2006-06-06 03:58:00,1.55832,1.5585,1.55821,1.55835,325600001.0
2006-06-06 03:59:00,1.55835,1.55841,1.5582,1.55826,407700001.0
2006-06-06 04:00:00,1.55842,1.55842,1.5583,1.5583,40699999.0
2006-06-06 04:01:00,1.5584,1.55848,1.55823,1.55827,329400002.0
2006-06-06 04:02:00,1.55833,1.55848,1.55833,1.55845,243600000.0
2006-06-06 04:03:00,1.55823,1.55848,1.5582,1.55835,327699997.0
2006-06-06 04:04:00,1.55843,1.55843,1.55837,1.55837,77500001.0
2006-06-06 04:05:00,1.55841,1.55846,1.55829,1.55842,313000000.0
2006-06-06 04:06:00,1.55831,1.55851,1.55831,1.5585,287100000.0
2006-06-06 04:07:00,1.55844,1.55868,1.55844,1.55865,349600004.0
2006-06-06 04:08:00,1.55855,1.55861,1.55835,1.55852,230800001.0
2006-06-06 04:09:00,1.55847,1.55862,1.55827,1.55844,123799999.0
2006-06-06 04:10:00,1.55848,1.55868,1.55848,1.55858,235800000.0
2006-06-06 04:11:00,1.55865,1.55868,1.55836,1.55836,312700004.0
2006-06-06 04:12:00,1.55847,1.55858,1.55847,1.55858,117400002.0
2006-06-06 04:13:00,1.55855,1.55855,1.5584,1.5584,82200001.0
2006-06-06 04:14:00,1.55853,1.55871,1.55835,1.55835,252599999.0
2006-06-06 04:15:00,1.55855,1.55855,1.5585,1.5585,175699998.0
2006-06-06 04:16:00,1.55845,1.55858,1.55828,1.5585,385899999.0
2006-06-06 04:17:00,1.55854,1.55856,1.55844,1.55846,102200001.0
2006-06-06 04:18:00,1.55862,1.55862,1.55848,1.5585,259599998.0
2006-06-06 04:19:00,1.55846,1.55865,1.55843,1.5586,295800003.0
2006-06-06 04:20:00,1.55866,1.55866,1.55837,1.55837,89300000.0
2006-06-06 04:21:00,1.55865,1.55868,1.55848,1.55848,167900001.0
2006-06-06 04:22:00,1.55855,1.5586,1.55838,1.55845,182499998.0
2006-06-06 04:23:00,1.55839,1.55865,1.55839,1.5586,439200007.0
2006-06-06 04:24:00,1.5586,1.55865,1.55844,1.55851,358700003.0
2006-06-06 04:25:00,1.55858,1.55865,1.55836,1.55857,272500005.0
2006-06-06 04:26:00,1.55868,1.55869,1.55855,1.55862,414700004.0
2006-06-06 04:27:00,1.55853,1.55863,1.55851,1.55855,159000001.0
2006-06-06 04:28:00,1.55847,1.55865,1.55847,1.55865,82200001.0
2006-06-06 04:29:00,1.5586,1.5586,1.55842,1.55842,79100001.0
2006-06-06 04:30:00,1.55835,1.55857,1.55835,1.55857,66300000.0
2006-06-06 04:31:00,1.55852,1.5586,1.55845,1.5586,166799999.0
2006-06-06 04:32:00,1.55857,1.55867,1.55849,1.55859,60800000.0
2006-06-06 04:33:00,1.55865,1.55868,1.5584,1.55863,209300001.0
2006-06-06 04:34:00,1.5586,1.5586,1.5585,1.5585,28300000.0
2006-06-06 04:35:00,1.5586,1.55865,1.55842,1.55857,145300000.0
2006-06-06 04:36:00,1.55853,1.55868,1.5585,1.55868,105700000.0
2006-06-06 04:37:00,1.55867,1.55872,1.55849,1.55863,335300000.0
2006-06-06 04:38:00,1.55855,1.55868,1.55855,1.55866,211100001.0
2006-06-06 04:39:00,1.55862,1.55867,1.55834,1.55843,277600000.0
2006-06-06 04:40:00,1.55862,1.55862,1.55841,1.55844,359700002.0
2006-06-06 04:41:00,1.55848,1.5586,1.55841,1.55855,52700000.0
2006-06-06 04:42:00,1.5586,1.55865,1.5585,1.55852,316999999.0
2006-06-06 04:43:00,1.55854,1.55879,1.55854,1.55875,444199999.0
2006-06-06 04:44:00,1.55855,1.55868,1.55846,1.55865,442900002.0
2006-06-06 04:45:00,1.5586,1.5587,1.55841,1.55841,272300002.0
2006-06-06 04:46:00,1.55865,1.55865,1.55855,1.55855,54600002.0
2006-06-06 04:47:00,1.55853,1.5587,1.55847,1.55868,233200001.0
2006-06-06 04:48:00,1.55869,1.55869,1.55845,1.55848,286800003.0
2006-06-06 04:49:00,1.55871,1.55871,1.55848,1.55855,318100005.0
2006-06-06 04:50:00,1.55864,1.55868,1.55837,1.55854,266700000.0
2006-06-06 04:51:00,1.55855,1.55865,1.55855,1.55865,116300000.0
2006-06-06 04:52:00,1.55855,1.55865,1.55855,1.55865,13600000.0
2006-06-06 04:53:00,1.55842,1.55873,1.55842,1.55873,176500000.0
2006-06-06 04:54:00,1.55865,1.55865,1.55841,1.55856,183800002.0
2006-06-06 04:55:00,1.55847,1.55865,1.55847,1.55865,74400000.0
2006-06-06 04:56:00,1.55865,1.55865,1.55855,1.55855,16800000.0
2006-06-06 04:57:00,1.55865,1.55873,1.55852,1.55866,253800001.0
2006-06-06 04:58:00,1.55872,1.55875,1.55855,1.5586,434400002.0
2006-06-06 04:59:00,1.5586,1.5587,1.5586,1.5587,4600000.0
2006-06-06 05:00:00,1.5587,1.55875,1.5586,1.55862,247599999.0
2006-06-06 05:01:00,1.55859,1.55874,1.55859,1.55865,246700000.0
2006-06-06 05:02:00,1.55863,1.55875,1.55848,1.55859,215799996.0
2006-06-06 05:03:00,1.55872,1.55872,1.55848,1.55848,184700001.0
2006-06-06 05:04:00,1.55862,1.55868,1.55846,1.55858,167700001.0
2006-06-06 05:05:00,1.55858,1.55866,1.55842,1.55853,239100005.0
2006-06-06 05:06:00,1.5587,1.5587,1.55856,1.55856,103799999.0
2006-06-06 05:07:00,1.5587,1.5587,1.55857,1.55861,298900005.0
2006-06-06 05:08:00,1.55857,1.5587,1.55849,1.55857,302600000.0
2006-06-06 05:09:00,1.55863,1.55863,1.5585,1.5585,93499997.0
2006-06-06 05:10:00,1.55854,1.55865,1.55851,1.55863,68100000.0
2006-06-06 05:11:00,1.5587,1.5587,1.55842,1.55855,384099997.0
2006-06-06 05:12:00,1.55858,1.5587,1.55841,1.5586,333500002.0
2006-06-06 05:13:00,1.55873,1.55873,1.55854,1.55854,228500001.0
2006-06-06 05:14:00,1.55857,1.55872,1.55854,1.55865,254100004.0
2006-06-06 05:15:00,1.5586,1.55865,1.5584,1.55861,275100005.0
2006-06-06 05:16:00,1.5585,1.55865,1.5585,1.55865,182100002.0
2006-06-06 05:17:00,1.55863,1.5587,1.55857,1.55865,73699999.0
2006-06-06 05:18:00,1.5586,1.55873,1.55851,1.55851,265700003.0
2006-06-06 05:19:00,1.55853,1.55872,1.55841,1.55858,386800006.0
2006-06-06 05:20:00,1.55861,1.55861,1.55848,1.55852,49700000.0
2006-06-06 05:21:00,1.55854,1.55863,1.55831,1.55831,283399999.0
2006-06-06 05:22:00,1.5586,1.55865,1.55848,1.5585,342300002.0
2006-06-06 05:23:00,1.5586,1.5586,1.55843,1.5585,224400006.0
2006-06-06 05:24:00,1.55835,1.55867,1.55832,1.55863,350799998.0
2006-06-06 05:25:00,1.55847,1.55867,1.55847,1.5586,360200006.0
2006-06-06 05:26:00,1.55852,1.55865,1.55852,1.55865,123099998.0
2006-06-06 05:27:00,1.55835,1.55865,1.55835,1.55857,366499999.0
2006-06-06 05:28:00,1.55842,1.55859,1.55842,1.55849,113500000.0
2006-06-06 05:29:00,1.5585,1.55855,1.55842,1.55848,114999998.0
2006-06-06 05:30:00,1.5584,1.5585,1.5584,1.5585,20000000.0
2006-06-06 05:31:00,1.55855,1.55855,1.5585,1.5585,66300001.0
2006-06-06 05:32:00,1.5585,1.55855,1.5584,1.5584,195999999.0
2006-06-06 05:33:00,1.55842,1.55857,1.55828,1.5585,194700000.0
2006-06-06 05:34:00,1.5585,1.55855,1.55833,1.55848,264600003.0
2006-06-06 05:35:00,1.55841,1.55857,1.5584,1.55857,251000001.0
2006-06-06 05:36:00,1.55845,1.55857,1.55831,1.55848,356000004.0
2006-06-06 05:37:00,1.55854,1.55863,1.55838,1.5585,286499998.0
2006-06-06 05:38:00,1.5585,1.55865,1.55847,1.55852,504400001.0
2006-06-06 05:39:00,1.5585,1.5586,1.55837,1.55841,194799996.0
2006-06-06 05:40:00,1.55848,1.55857,1.55831,1.55845,178800004.0
2006-06-06 05:41:00,1.5585,1.55855,1.55842,1.55848,40800000.0
2006-06-06 05:42:00,1.55838,1.5585,1.55832,1.55845,113500002.0
2006-06-06 05:43:00,1.55832,1.55857,1.55832,1.55855,205500000.0
2006-06-06 05:44:00,1.55846,1.55855,1.55834,1.55845,94199998.0
2006-06-06 05:45:00,1.5585,1.55855,1.55841,1.55841,198500002.0
2006-06-06 05:46:00,1.55847,1.55855,1.55839,1.55848,104599998.0
2006-06-06 05:47:00,1.55847,1.55855,1.55829,1.5585,362199998.0
2006-06-06 05:48:00,1.55843,1.55857,1.55835,1.55847,433500003.0
2006-06-06 05:49:00,1.55842,1.55857,1.55823,1.55823,446300003.0
2006-06-06 05:50:00,1.55847,1.55855,1.55833,1.5585,288300002.0
2006-06-06 05:51:00,1.55841,1.55858,1.55837,1.55837,248699996.0
2006-06-06 05:52:00,1.55848,1.55856,1.55833,1.55851,382400000.0
2006-06-06 05:53:00,1.5584,1.55857,1.55834,1.55848,538700007.0
2006-06-06 05:54:00,1.5585,1.55858,1.55832,1.55832,343799998.0
2006-06-06 05:55:00,1.55845,1.55855,1.55833,1.5584,181999998.0
2006-06-06 05:56:00,1.55857,1.55859,1.55833,1.55844,319999998.0
2006-06-06 05:57:00,1.5584,1.55855,1.55836,1.55855,240200000.0
2006-06-06 05:58:00,1.55852,1.55852,1.55832,1.55836,320100001.0
2006-06-06 05:59:00,1.55849,1.55855,1.55838,1.5585,219800000.0
2006-06-06 06:00:00,1.5585,1.55855,1.55829,1.55846,184900000.0
2006-06-06 06:01:00,1.55855,1.55858,1.55835,1.55837,383400004.0
2006-06-06 06:02:00,1.5584,1.5585,1.5584,1.5585,138400001.0
2006-06-06 06:03:00,1.5585,1.55855,1.5584,1.55848,327499994.0
2006-06-06 06:04:00,1.55845,1.55855,1.5583,1.5584,335699997.0
2006-06-06 06:05:00,1.55849,1.55864,1.55849,1.55859,306899997.0
2006-06-06 06:06:00,1.55854,1.55862,1.5584,1.5585,541400003.0
2006-06-06 06:07:00,1.55836,1.55855,1.55822,1.55822,258800002.0
2006-06-06 06:08:00,1.5585,1.55855,1.55831,1.55835,238499998.0
2006-06-06 06:09:00,1.55847,1.55858,1.55838,1.55855,389600002.0
2006-06-06 06:10:00,1.5585,1.5585,1.55825,1.55825,293400001.0
2006-06-06 06:11:00,1.55857,1.55867,1.5584,1.5585,309600003.0
2006-06-06 06:12:00,1.5584,1.55865,1.5584,1.55865,197399998.0
2006-06-06 06:13:00,1.5585,1.55863,1.5585,1.55863,145399997.0
2006-06-06 06:14:00,1.55865,1.55865,1.55844,1.55849,110200002.0
2006-06-06 06:15:00,1.5586,1.55861,1.5585,1.55854,360800005.0
2006-06-06 06:16:00,1.5585,1.55858,1.55836,1.55845,267900003.0
2006-06-06 06:17:00,1.5586,1.55865,1.55849,1.55858,133600001.0
2006-06-06 06:18:00,1.5586,1.55867,1.55847,1.55861,137700000.0
2006-06-06 06:19:00,1.55859,1.55866,1.55843,1.55845,280500004.0
2006-06-06 06:20:00,1.55863,1.55863,1.55842,1.55842,267399998.0
2006-06-06 06:21:00,1.5585,1.55855,1.5585,1.55855,51900002.0
2006-06-06 06:22:00,1.55847,1.55855,1.5583,1.55845,255200002.0
2006-06-06 06:23:00,1.55852,1.55855,1.55826,1.55842,403300003.0
2006-06-06 06:24:00,1.5585,1.55855,1.5583,1.55847,238700002.0
2006-06-06 06:25:00,1.55844,1.55859,1.55837,1.55848,325700002.0
2006-06-06 06:26:00,1.55844,1.55855,1.55818,1.55837,188000002.0
2006-06-06 06:27:00,1.55843,1.55853,1.55832,1.55847,286500000.0
2006-06-06 06:28:00,1.55853,1.55859,1.55832,1.55832,195799999.0
2006-06-06 06:29:00,1.55844,1.55849,1.55831,1.55848,201699998.0
2006-06-06 06:30:00,1.55842,1.55852,1.55829,1.55852,155700004.0
2006-06-06 06:31:00,1.55852,1.55852,1.55837,1.55837,72400000.0
2006-06-06 06:32:00,1.5585,1.55855,1.55842,1.55842,251400000.0
2006-06-06 06:33:00,1.55848,1.5585,1.55836,1.5584,139800004.0
2006-06-06 06:34:00,1.55855,1.55855,1.55835,1.55848,324300005.0
2006-06-06 06:35:00,1.55837,1.55856,1.55837,1.5584,288899999.0
2006-06-06 06:36:00,1.55833,1.55847,1.5582,1.55834,53200000.0
2006-06-06 06:37:00,1.5584,1.55845,1.5584,1.55845,54500000.0
2006-06-06 06:38:00,1.55849,1.55855,1.55841,1.55851,271000001.0
2006-06-06 06:39:00,1.5583,1.5585,1.55824,1.5585,171300001.0
2006-06-06 06:40:00,1.55838,1.55855,1.55837,1.55847,348499995.0
2006-06-06 06:41:00,1.55848,1.55859,1.55834,1.55843,167700002.0
2006-06-06 06:42:00,1.55843,1.55863,1.55843,1.55863,391599999.0
2006-06-06 06:43:00,1.55863,1.55863,1.55837,1.55842,211999998.0
2006-06-06 06:44:00,1.55838,1.55868,1.55838,1.55849,269000001.0
2006-06-06 06:45:00,1.55853,1.55855,1.55832,1.55832,329100002.0
2006-06-06 06:46:00,1.5584,1.55855,1.55833,1.55845,270700000.0
2006-06-06 06:47:00,1.5584,1.5585,1.5584,1.5585,6800000.0
2006-06-06 06:48:00,1.55852,1.55859,1.55835,1.55835,152100000.0
2006-06-06 06:49:00,1.55855,1.5586,1.55838,1.55838,162099999.0
2006-06-06 06:50:00,1.55841,1.55865,1.55841,1.55863,364800004.0
2006-06-06 06:51:00,1.55844,1.55857,1.55844,1.55853,408899997.0
2006-06-06 06:52:00,1.55865,1.55868,1.55849,1.5585,395600001.0
2006-06-06 06:53:00,1.5586,1.5586,1.55845,1.55849,269900001.0
2006-06-06 06:54:00,1.5584,1.55868,1.5584,1.55857,284200003.0
2006-06-06 06:55:00,1.55855,1.55863,1.55841,1.5586,420500003.0
2006-06-06 06:56:00,1.55839,1.5586,1.55839,1.55858,247700005.0
2006-06-06 06:57:00,1.5585,1.55868,1.55848,1.55852,271700002.0
2006-06-06 06:58:00,1.5586,1.55865,1.5586,1.55865,208699997.0
2006-06-06 06:59:00,1.5586,1.55865,1.5585,1.55854,213599999.0
2006-06-06 07:00:00,1.55848,1.55874,1.55848,1.55866,439800002.0
2006-06-06 07:01:00,1.5585,1.55865,1.55849,1.55865,168299999.0
2006-06-06 07:02:00,1.5585,1.5586,1.5585,1.5586,69599998.0
2006-06-06 07:03:00,1.55843,1.55855,1.5584,1.55852,176000000.0
2006-06-06 07:04:00,1.55851,1.55869,1.55835,1.55852,267500001.0
2006-06-06 07:05:00,1.55849,1.55863,1.55842,1.55863,139799999.0
2006-06-06 07:06:00,1.55854,1.55862,1.55838,1.55862,275500000.0
2006-06-06 07:07:00,1.5585,1.5586,1.5585,1.5586,59099999.0
2006-06-06 07:08:00,1.5584,1.55855,1.5584,1.55855,56700000.0
2006-06-06 07:09:00,1.5586,1.55868,1.55841,1.55841,433399998.0
2006-06-06 07:10:00,1.55837,1.5586,1.55837,1.5586,101399999.0
2006-06-06 07:11:00,1.55857,1.55865,1.55846,1.55851,159200000.0
2006-06-06 07:12:00,1.55857,1.55865,1.55847,1.55854,124699999.0
2006-06-06 07:13:00,1.55845,1.55865,1.55845,1.55858,191700000.0
2006-06-06 07:14:00,1.55844,1.55865,1.55844,1.55865,36000000.0
2006-06-06 07:15:00,1.5586,1.55865,1.5584,1.55858,329200001.0
2006-06-06 07:16:00,1.55855,1.55862,1.55841,1.55848,288700000.0
2006-06-06 07:17:00,1.5585,1.5586,1.5585,1.5586,108700003.0
2006-06-06 07:18:00,1.55845,1.5586,1.55832,1.55832,294300002.0
2006-06-06 07:19:00,1.55847,1.55847,1.55834,1.55834,83000000.0
2006-06-06 07:20:00,1.55838,1.55857,1.55838,1.5585,259199997.0
2006-06-06 07:21:00,1.55834,1.55863,1.55834,1.5585,171300002.0
2006-06-06 07:22:00,1.55854,1.55867,1.55838,1.55862,313199998.0
2006-06-06 07:23:00,1.55855,1.55857,1.55843,1.55847,10400000.0
2006-06-06 07:24:00,1.55854,1.55862,1.55838,1.55848,188400000.0
2006-06-06 07:25:00,1.55848,1.55857,1.55838,1.55842,260900000.0
2006-06-06 07:26:00,1.55855,1.55855,1.55824,1.55838,285599998.0
2006-06-06 07:27:00,1.55852,1.55859,1.55835,1.55847,204700001.0
2006-06-06 07:28:00,1.55867,1.55871,1.55843,1.55862,122400001.0
2006-06-06 07:29:00,1.55861,1.55875,1.55861,1.55872,133299998.0
2006-06-06 07:30:00,1.5587,1.55875,1.5586,1.55868,69500000.0
2006-06-06 07:31:00,1.55865,1.55872,1.55865,1.55872,18400000.0
2006-06-06 07:32:00,1.55875,1.55875,1.5585,1.5585,227999994.0
2006-06-06 07:33:00,1.5587,1.55875,1.55853,1.55868,244600002.0
2006-06-06 07:34:00,1.5587,1.55875,1.55854,1.55859,356700001.0
2006-06-06 07:35:00,1.55866,1.5588,1.55856,1.55873,217400002.0
2006-06-06 07:36:00,1.55872,1.55885,1.55872,1.55885,98200000.0
2006-06-06 07:37:00,1.55885,1.55885,1.5588,1.5588,13500000.0
2006-06-06 07:38:00,1.5588,1.5588,1.5587,1.5587,45100000.0
2006-06-06 07:39:00,1.55878,1.55885,1.55872,1.5588,57600000.0
2006-06-06 07:40:00,1.55866,1.55892,1.55866,1.55892,143399997.0
2006-06-06 07:41:00,1.5589,1.55895,1.55861,1.55886,367899997.0
2006-06-06 07:42:00,1.55879,1.55898,1.55875,1.55898,199800003.0
2006-06-06 07:43:00,1.5588,1.55895,1.55875,1.55895,364400001.0
2006-06-06 07:44:00,1.55895,1.55896,1.55876,1.5589,576499994.0
2006-06-06 07:45:00,1.55893,1.55895,1.55878,1.55879,235900000.0
2006-06-06 07:46:00,1.55886,1.55892,1.55879,1.55888,89500001.0
2006-06-06 07:47:00,1.55888,1.55892,1.55876,1.55877,181700002.0
2006-06-06 07:48:00,1.55881,1.55894,1.55874,1.55887,378300007.0
2006-06-06 07:49:00,1.55882,1.55892,1.55874,1.55887,256500006.0
2006-06-06 07:50:00,1.5588,1.5588,1.5587,1.5587,144400000.0
2006-06-06 07:51:00,1.55878,1.55892,1.55861,1.55875,409200005.0
2006-06-06 07:52:00,1.55882,1.55893,1.55873,1.55873,267600002.0
2006-06-06 07:53:00,1.55892,1.55893,1.55876,1.5589,324500002.0
2006-06-06 07:54:00,1.55856,1.55902,1.55856,1.55902,203099996.0
2006-06-06 07:55:00,1.55899,1.55903,1.55883,1.55889,175900000.0
2006-06-06 07:56:00,1.55883,1.55902,1.5587,1.55885,270999999.0
2006-06-06 07:57:00,1.55885,1.55896,1.55867,1.55882,336600001.0
2006-06-06 07:58:00,1.55878,1.55891,1.55864,1.55864,260400001.0
2006-06-06 07:59:00,1.55886,1.55902,1.55882,1.55895,238400001.0
2006-06-06 08:00:00,1.55896,1.55901,1.55883,1.55886,81500000.0
2006-06-06 08:01:00,1.5591,1.55923,1.55892,1.55916,527899999.0
2006-06-06 08:02:00,1.55914,1.55923,1.55894,1.55917,319700006.0
2006-06-06 08:03:00,1.55906,1.55921,1.55899,1.55916,326900001.0
2006-06-06 08:04:00,1.5592,1.5592,1.5591,1.5591,111900000.0
2006-06-06 08:05:00,1.55929,1.55933,1.55902,1.55902,295300003.0
2006-06-06 08:06:00,1.55903,1.55923,1.55885,1.55905,320300000.0
2006-06-06 08:07:00,1.55917,1.55924,1.55892,1.55916,354299999.0
2006-06-06 08:08:00,1.55896,1.55925,1.55896,1.55904,364599997.0
2006-06-06 08:09:00,1.55896,1.55916,1.55896,1.55902,346799998.0
2006-06-06 08:10:00,1.55895,1.55917,1.55873,1.559,176100001.0
2006-06-06 08:11:00,1.55893,1.55917,1.55893,1.55908,232599999.0
2006-06-06 08:12:00,1.55906,1.55906,1.55885,1.55903,344400004.0
2006-06-06 08:13:00,1.55889,1.5589,1.55871,1.55875,301900008.0
2006-06-06 08:14:00,1.55871,1.55873,1.55842,1.55842,283000007.0
2006-06-06 08:15:00,1.55858,1.55865,1.55846,1.55855,40400000.0
2006-06-06 08:16:00,1.55868,1.55899,1.55868,1.55895,268999998.0
2006-06-06 08:17:00,1.55913,1.55928,1.55903,1.55914,282599999.0
2006-06-06 08:18:00,1.55896,1.55928,1.55896,1.55925,248100002.0
2006-06-06 08:19:00,1.55915,1.55923,1.55899,1.55917,211899997.0
2006-06-06 08:20:00,1.55909,1.55917,1.55896,1.55906,328500002.0
2006-06-06 08:21:00,1.55889,1.55919,1.55889,1.55916,227400001.0
2006-06-06 08:22:00,1.55889,1.55904,1.55882,1.55894,131200000.0
2006-06-06 08:23:00,1.55906,1.55911,1.55887,1.55887,261000001.0
2006-06-06 08:24:00,1.559,1.55907,1.55882,1.55902,334800005.0
2006-06-06 08:25:00,1.55885,1.55901,1.55885,1.55901,106400002.0
2006-06-06 08:26:00,1.5591,1.5591,1.55889,1.55895,368999998.0
2006-06-06 08:27:00,1.55894,1.55912,1.55879,1.55891,284099998.0
2006-06-06 08:28:00,1.55892,1.55902,1.55884,1.55896,242399997.0
2006-06-06 08:29:00,1.55886,1.55886,1.55834,1.55834,183599999.0
2006-06-06 08:30:00,1.5583,1.5583,1.55795,1.55813,249300003.0
2006-06-06 08:31:00,1.55795,1.55817,1.55795,1.55815,298500001.0
2006-06-06 08:32:00,1.55814,1.55823,1.55806,1.55812,215900002.0
2006-06-06 08:33:00,1.55815,1.55825,1.558,1.55813,186699999.0
2006-06-06 08:34:00,1.55818,1.55821,1.55802,1.55818,410699993.0
2006-06-06 08:35:00,1.55818,1.55826,1.55809,1.55813,210700005.0
2006-06-06 08:36:00,1.55813,1.55833,1.55813,1.55821,118000000.0
2006-06-06 08:37:00,1.55826,1.55839,1.5582,1.55839,230199998.0
2006-06-06 08:38:00,1.5583,1.55832,1.55817,1.55822,133300001.0
2006-06-06 08:39:00,1.5583,1.55837,1.55814,1.55829,347800001.0
2006-06-06 08:40:00,1.55826,1.55841,1.55819,1.55825,373499998.0
2006-06-06 08:41:00,1.55843,1.5585,1.55831,1.55835,308100002.0
2006-06-06 08:42:00,1.5583,1.55849,1.55824,1.55834,499000002.0
2006-06-06 08:43:00,1.55833,1.55833,1.55808,1.55813,159100001.0
2006-06-06 08:44:00,1.55812,1.55823,1.55809,1.55818,180400003.0
2006-06-06 08:45:00,1.55826,1.55829,1.55788,1.55816,253999998.0
2006-06-06 08:46:00,1.55816,1.55827,1.55803,1.55815,137100000.0
2006-06-06 08:47:00,1.55815,1.55835,1.55812,1.5582,309700000.0
2006-06-06 08:48:00,1.55827,1.55832,1.55796,1.55821,319299998.0
2006-06-06 08:49:00,1.5582,1.55829,1.55806,1.55817,236000001.0
2006-06-06 08:50:00,1.55814,1.55826,1.55807,1.55818,237299998.0
2006-06-06 08:51:00,1.55789,1.55809,1.55781,1.55781,247500002.0
2006-06-06 08:52:00,1.55788,1.55797,1.55776,1.55789,322000001.0
2006-06-06 08:53:00,1.55784,1.55798,1.5578,1.5579,241700002.0
2006-06-06 08:54:00,1.55777,1.55801,1.55777,1.55798,230700000.0
2006-06-06 08:55:00,1.55806,1.55806,1.55792,1.55792,60700002.0
2006-06-06 08:56:00,1.55785,1.55816,1.55783,1.55805,310499999.0
2006-06-06 08:57:00,1.55815,1.55833,1.55798,1.55829,397900000.0
2006-06-06 08:58:00,1.55825,1.55859,1.5581,1.55843,190499999.0
2006-06-06 08:59:00,1.55853,1.55868,1.55837,1.55854,238100006.0
2006-06-06 09:00:00,1.55848,1.55861,1.55835,1.55854,244600002.0
2006-06-06 09:01:00,1.55843,1.55858,1.55832,1.55832,349000008.0
2006-06-06 09:02:00,1.55837,1.55853,1.55837,1.55838,324000003.0
2006-06-06 09:03:00,1.5585,1.5585,1.55809,1.55824,451799998.0
2006-06-06 09:04:00,1.55814,1.55833,1.55806,1.55807,199899998.0
2006-06-06 09:05:00,1.55797,1.55807,1.55767,1.55774,263699999.0
2006-06-06 09:06:00,1.55769,1.55769,1.55727,1.55734,153200000.0
2006-06-06 09:07:00,1.55732,1.5575,1.55713,1.55735,257099996.0
2006-06-06 09:08:00,1.55766,1.55771,1.55731,1.55731,403999999.0
2006-06-06 09:09:00,1.55762,1.55774,1.55747,1.55751,349700001.0
2006-06-06 09:10:00,1.55747,1.55756,1.55733,1.55744,292000004.0
2006-06-06 09:11:00,1.55749,1.55759,1.55737,1.55745,310500003.0
2006-06-06 09:12:00,1.55745,1.55755,1.55745,1.55755,43100000.0
2006-06-06 09:13:00,1.55755,1.55765,1.55728,1.55761,276200003.0
2006-06-06 09:14:00,1.55749,1.55767,1.55743,1.55749,290399999.0
2006-06-06 09:15:00,1.55732,1.55748,1.55727,1.55741,473099993.0
2006-06-06 09:16:00,1.55739,1.55754,1.55739,1.55754,38399999.0
2006-06-06 09:17:00,1.55751,1.55751,1.55731,1.5575,254500000.0
2006-06-06 09:18:00,1.55752,1.55758,1.55732,1.55745,230099999.0
2006-06-06 09:19:00,1.55732,1.5575,1.55718,1.55722,268199999.0
2006-06-06 09:20:00,1.55732,1.5574,1.55709,1.55719,115000002.0
2006-06-06 09:21:00,1.55704,1.55724,1.55697,1.5571,173300000.0
2006-06-06 09:22:00,1.55691,1.55718,1.55691,1.55711,123299998.0
2006-06-06 09:23:00,1.557,1.55722,1.55699,1.55714,283700000.0
2006-06-06 09:24:00,1.55712,1.55733,1.55703,1.55722,350600000.0
2006-06-06 09:25:00,1.55717,1.55736,1.55712,1.55719,253599998.0
2006-06-06 09:26:00,1.55709,1.55723,1.55707,1.55707,203399998.0
2006-06-06 09:27:00,1.55725,1.5574,1.55705,1.55733,379399999.0
2006-06-06 09:28:00,1.5574,1.55748,1.55709,1.55709,371400001.0
2006-06-06 09:29:00,1.55706,1.55719,1.55694,1.55714,291999998.0
2006-06-06 09:30:00,1.55717,1.55725,1.55711,1.55719,256900002.0
2006-06-06 09:31:00,1.55713,1.55724,1.55704,1.55715,90400000.0
2006-06-06 09:32:00,1.55695,1.55713,1.55693,1.5571,239999999.0
2006-06-06 09:33:00,1.55716,1.55718,1.55701,1.55705,300900001.0
2006-06-06 09:34:00,1.55705,1.55725,1.55702,1.55702,398700001.0
2006-06-06 09:35:00,1.55721,1.55724,1.55709,1.5571,327699997.0
2006-06-06 09:36:00,1.557,1.55719,1.55697,1.55706,402500002.0
2006-06-06 09:37:00,1.55718,1.55729,1.55699,1.55719,181400000.0
2006-06-06 09:38:00,1.55713,1.55726,1.55684,1.5571,164600003.0
2006-06-06 09:39:00,1.55714,1.55725,1.55705,1.55717,366000002.0
2006-06-06 09:40:00,1.55722,1.55731,1.55708,1.55722,263199995.0
2006-06-06 09:41:00,1.55723,1.55736,1.55716,1.5573,267000003.0
2006-06-06 09:42:00,1.55727,1.55745,1.5572,1.55726,338700001.0
2006-06-06 09:43:00,1.55739,1.55747,1.55728,1.55738,356500007.0
2006-06-06 09:44:00,1.55715,1.55729,1.55704,1.55719,194000002.0
2006-06-06 09:45:00,1.55728,1.55734,1.55708,1.55714,341900006.0
2006-06-06 09:46:00,1.55714,1.55728,1.55705,1.55723,340199997.0
2006-06-06 09:47:00,1.55705,1.55719,1.55704,1.55713,186900002.0
2006-06-06 09:48:00,1.55707,1.55714,1.55691,1.55695,432900003.0
2006-06-06 09:49:00,1.55697,1.55701,1.55679,1.55679,280400001.0
2006-06-06 09:50:00,1.55703,1.55726,1.5569,1.55717,231500000.0
2006-06-06 09:51:00,1.55722,1.55732,1.55703,1.55717,146599996.0
2006-06-06 09:52:00,1.557,1.55714,1.557,1.55714,99900002.0
2006-06-06 09:53:00,1.55703,1.55721,1.55703,1.5572,242200003.0
2006-06-06 09:54:00,1.55709,1.55717,1.55689,1.55702,320800004.0
2006-06-06 09:55:00,1.55696,1.55709,1.55674,1.55695,418800000.0
2006-06-06 09:56:00,1.55694,1.55698,1.55681,1.55687,213600000.0
2006-06-06 09:57:00,1.557,1.55709,1.55684,1.55693,238599999.0
2006-06-06 09:58:00,1.55683,1.557,1.55676,1.5568,394999995.0
2006-06-06 09:59:00,1.55686,1.55702,1.55676,1.5569,279400000.0
2006-06-06 10:00:00,1.55683,1.557,1.5568,1.55693,272100001.0
2006-06-06 10:01:00,1.55703,1.55708,1.55686,1.55703,336399999.0
2006-06-06 10:02:00,1.557,1.55707,1.55681,1.55691,477999998.0
2006-06-06 10:03:00,1.55697,1.55718,1.55697,1.55718,215000002.0
2006-06-06 10:04:00,1.55703,1.55722,1.55695,1.55698,541599998.0
2006-06-06 10:05:00,1.5571,1.55716,1.55686,1.55698,286199998.0
2006-06-06 10:06:00,1.55685,1.55701,1.55671,1.55671,320300000.0
2006-06-06 10:07:00,1.55696,1.55701,1.55672,1.55687,348299995.0
2006-06-06 10:08:00,1.55684,1.55704,1.55678,1.55704,424100003.0
2006-06-06 10:09:00,1.55687,1.55704,1.55683,1.55696,233900000.0
2006-06-06 10:10:00,1.55695,1.55695,1.55676,1.55676,172300001.0
2006-06-06 10:11:00,1.5569,1.55705,1.55677,1.55696,343700005.0
2006-06-06 10:12:00,1.55694,1.55721,1.55691,1.5571,275700000.0
2006-06-06 10:13:00,1.5572,1.55729,1.55706,1.55715,242600001.0
2006-06-06 10:14:00,1.55732,1.55732,1.55704,1.5572,232700001.0
2006-06-06 10:15:00,1.55734,1.55743,1.55732,1.55743,235700001.0
2006-06-06 10:16:00,1.55748,1.55748,1.55723,1.5573,465800001.0
2006-06-06 10:17:00,1.5574,1.55749,1.55726,1.55737,447400003.0
2006-06-06 10:18:00,1.55741,1.55744,1.55723,1.5573,201000005.0
2006-06-06 10:19:00,1.55733,1.55741,1.55724,1.55733,289600000.0
2006-06-06 10:20:00,1.55732,1.55732,1.55712,1.55714,158900003.0
2006-06-06 10:21:00,1.55706,1.55719,1.55694,1.55696,256100001.0
2006-06-06 10:22:00,1.55699,1.55711,1.55687,1.55703,220700002.0
2006-06-06 10:23:00,1.55717,1.55721,1.55698,1.55703,242400000.0
2006-06-06 10:24:00,1.55704,1.55711,1.5568,1.55701,206599998.0
2006-06-06 10:25:00,1.55702,1.55714,1.55666,1.55682,382199998.0
2006-06-06 10:26:00,1.55683,1.55699,1.55677,1.55679,469400001.0
2006-06-06 10:27:00,1.55695,1.55715,1.55695,1.55705,196400000.0
2006-06-06 10:28:00,1.55697,1.55706,1.55694,1.55706,304400004.0
2006-06-06 10:29:00,1.55694,1.55713,1.55693,1.55702,342899999.0
2006-06-06 10:30:00,1.55686,1.55706,1.55679,1.55699,212999997.0
2006-06-06 10:31:00,1.55688,1.5571,1.55679,1.55705,303800000.0
2006-06-06 10:32:00,1.55707,1.55715,1.55691,1.55691,343700003.0
2006-06-06 10:33:00,1.55713,1.55723,1.55694,1.55696,373900001.0
2006-06-06 10:34:00,1.55701,1.55717,1.55679,1.55687,261900007.0
2006-06-06 10:35:00,1.55685,1.55707,1.55677,1.55677,375799999.0
2006-06-06 10:36:00,1.55693,1.55699,1.55684,1.55691,160500000.0
2006-06-06 10:37:00,1.55697,1.55703,1.55683,1.55687,321199998.0
2006-06-06 10:38:00,1.55698,1.55714,1.55692,1.55694,260700001.0
2006-06-06 10:39:00,1.55699,1.55716,1.55699,1.5571,294299999.0
2006-06-06 10:40:00,1.55704,1.55713,1.55686,1.55698,462499993.0
2006-06-06 10:41:00,1.55693,1.55707,1.55682,1.55698,315499999.0
2006-06-06 10:42:00,1.55681,1.55703,1.55681,1.55695,350600003.0
2006-06-06 10:43:00,1.55688,1.55704,1.55657,1.55674,506400010.0
2006-06-06 10:44:00,1.55667,1.55673,1.55653,1.55663,124400000.0
2006-06-06 10:45:00,1.55677,1.55691,1.55662,1.55671,301700002.0
2006-06-06 10:46:00,1.55665,1.55697,1.55665,1.55684,260899998.0
2006-06-06 10:47:00,1.557,1.55705,1.55683,1.55683,237999999.0
2006-06-06 10:48:00,1.55702,1.55708,1.55688,1.55693,346299998.0
2006-06-06 10:49:00,1.55695,1.55701,1.55676,1.55676,340900001.0
2006-06-06 10:50:00,1.55676,1.5569,1.55659,1.55675,307699999.0
2006-06-06 10:51:00,1.5567,1.55679,1.55652,1.55672,453200000.0
2006-06-06 10:52:00,1.55668,1.55678,1.55654,1.55661,354599998.0
2006-06-06 10:53:00,1.55682,1.55685,1.55664,1.55668,102600000.0
2006-06-06 10:54:00,1.55644,1.55644,1.55614,1.55614,121500002.0
2006-06-06 10:55:00,1.55622,1.55678,1.55617,1.55656,266800000.0
2006-06-06 10:56:00,1.5566,1.5569,1.55648,1.55687,272500000.0
2006-06-06 10:57:00,1.5568,1.55686,1.55659,1.55678,199800002.0
2006-06-06 10:58:00,1.55669,1.55677,1.55654,1.55662,158800001.0
2006-06-06 10:59:00,1.55653,1.55674,1.55653,1.55665,245800000.0
2006-06-06 11:00:00,1.5568,1.5569,1.55661,1.55661,227700000.0
2006-06-06 11:01:00,1.5567,1.55693,1.5566,1.55693,219499999.0
2006-06-06 11:02:00,1.55694,1.55705,1.55684,1.55694,367500001.0
2006-06-06 11:03:00,1.55707,1.55707,1.55688,1.55688,328300002.0
2006-06-06 11:04:00,1.55694,1.55713,1.5567,1.55693,430900004.0
2006-06-06 11:05:00,1.55721,1.55744,1.55709,1.55733,428799999.0
2006-06-06 11:06:00,1.55732,1.55746,1.55732,1.55746,145600000.0
2006-06-06 11:07:00,1.55758,1.55758,1.55733,1.55733,142900000.0
2006-06-06 11:08:00,1.55723,1.55733,1.55722,1.55732,75899999.0
2006-06-06 11:09:00,1.55721,1.55735,1.55714,1.55735,223800001.0
2006-06-06 11:10:00,1.55721,1.55737,1.55718,1.55732,210200001.0
2006-06-06 11:11:00,1.55725,1.55755,1.55725,1.55748,333700001.0
2006-06-06 11:12:00,1.55748,1.55749,1.55727,1.55729,198400002.0
2006-06-06 11:13:00,1.55744,1.55767,1.55739,1.55761,216899999.0
2006-06-06 11:14:00,1.55747,1.55772,1.55745,1.55747,310799995.0
2006-06-06 11:15:00,1.55733,1.55742,1.55714,1.55733,265400003.0
2006-06-06 11:16:00,1.55741,1.55742,1.55715,1.55722,244200000.0
2006-06-06 11:17:00,1.55718,1.55724,1.55699,1.55699,149000001.0
2006-06-06 11:18:00,1.55705,1.55722,1.55697,1.55715,246899998.0
2006-06-06 11:19:00,1.55718,1.55724,1.55701,1.55716,403000003.0
2006-06-06 11:20:00,1.55717,1.55734,1.55715,1.55725,449400004.0
2006-06-06 11:21:00,1.55718,1.55728,1.55687,1.55699,411199999.0
2006-06-06 11:22:00,1.55685,1.55688,1.55659,1.55662,453899998.0
2006-06-06 11:23:00,1.55668,1.55678,1.55655,1.55657,314000001.0
2006-06-06 11:24:00,1.55672,1.55679,1.55656,1.55662,440000007.0
2006-06-06 11:25:00,1.55668,1.55672,1.55635,1.55663,161200000.0
2006-06-06 11:26:00,1.5567,1.55674,1.55661,1.55667,159099999.0
2006-06-06 11:27:00,1.5567,1.55677,1.55661,1.55669,277300002.0
2006-06-06 11:28:00,1.55669,1.55679,1.55658,1.55661,143099999.0
2006-06-06 11:29:00,1.55672,1.55694,1.55663,1.55673,292400003.0
2006-06-06 11:30:00,1.55684,1.55688,1.55666,1.55671,301300004.0
2006-06-06 11:31:00,1.55688,1.557,1.55679,1.55684,298200001.0
2006-06-06 11:32:00,1.55688,1.55699,1.55673,1.55698,353300003.0
2006-06-06 11:33:00,1.557,1.55712,1.55682,1.55703,353100003.0
2006-06-06 11:34:00,1.557,1.55711,1.55687,1.55703,336600000.0
2006-06-06 11:35:00,1.55703,1.55728,1.55703,1.55722,225399999.0
2006-06-06 11:36:00,1.5573,1.5573,1.55709,1.55717,312399998.0
2006-06-06 11:37:00,1.55727,1.5573,1.55714,1.55715,382900001.0
2006-06-06 11:38:00,1.55731,1.55732,1.55714,1.55724,179500000.0
2006-06-06 11:39:00,1.55725,1.55725,1.55699,1.55712,230399996.0
2006-06-06 11:40:00,1.55703,1.55726,1.55703,1.55726,353999997.0
2006-06-06 11:41:00,1.55706,1.55718,1.55688,1.55712,381900005.0
2006-06-06 11:42:00,1.55683,1.5571,1.55683,1.5571,111099999.0
2006-06-06 11:43:00,1.55704,1.55719,1.55693,1.55702,436800002.0
2006-06-06 11:44:00,1.55717,1.55717,1.55694,1.55713,422999995.0
2006-06-06 11:45:00,1.55705,1.55728,1.55705,1.55717,280700004.0
2006-06-06 11:46:00,1.55718,1.55729,1.55698,1.55698,373800005.0
2006-06-06 11:47:00,1.55697,1.55715,1.55688,1.5571,241799997.0
2006-06-06 11:48:00,1.55701,1.55719,1.5569,1.55719,348100000.0
2006-06-06 11:49:00,1.55703,1.55726,1.55703,1.55705,476800001.0
2006-06-06 11:50:00,1.55726,1.55726,1.55706,1.55709,618600003.0
2006-06-06 11:51:00,1.55708,1.55713,1.55689,1.55693,331500002.0
2006-06-06 11:52:00,1.5568,1.55705,1.5568,1.55705,335699997.0
2006-06-06 11:53:00,1.55702,1.55707,1.55689,1.55698,316799999.0
2006-06-06 11:54:00,1.55697,1.55705,1.55681,1.55695,353300003.0
2006-06-06 11:55:00,1.55691,1.55702,1.55676,1.55685,432499999.0
2006-06-06 11:56:00,1.55678,1.55706,1.55672,1.55706,321900002.0
2006-06-06 11:57:00,1.55693,1.55716,1.55693,1.55715,341600002.0
2006-06-06 11:58:00,1.55721,1.55736,1.55719,1.55719,208200000.0
2006-06-06 11:59:00,1.55713,1.5573,1.55703,1.5572,310900000.0
2006-06-06 12:00:00,1.55714,1.55723,1.55698,1.55713,200000002.0
2006-06-06 12:01:00,1.55715,1.55727,1.557,1.55708,287900000.0
2006-06-06 12:02:00,1.55725,1.55732,1.55715,1.55724,247399998.0
2006-06-06 12:03:00,1.55712,1.55725,1.55696,1.55725,461400008.0
2006-06-06 12:04:00,1.55718,1.55725,1.55712,1.5572,64699999.0
2006-06-06 12:05:00,1.55709,1.55718,1.55687,1.55698,170699998.0
2006-06-06 12:06:00,1.55709,1.55716,1.55693,1.55697,218299999.0
2006-06-06 12:07:00,1.55702,1.55708,1.55685,1.55685,396700005.0
2006-06-06 12:08:00,1.55707,1.5571,1.55687,1.55687,331300000.0
2006-06-06 12:09:00,1.557,1.55701,1.5568,1.55689,450800003.0
2006-06-06 12:10:00,1.55686,1.55693,1.55668,1.55685,343399996.0
2006-06-06 12:11:00,1.55693,1.55702,1.55671,1.55685,275800002.0
2006-06-06 12:12:00,1.55685,1.55703,1.55682,1.55693,349899998.0
2006-06-06 12:13:00,1.55699,1.55708,1.55692,1.55702,155599999.0
2006-06-06 12:14:00,1.55707,1.55707,1.55689,1.55689,141499999.0
2006-06-06 12:15:00,1.55708,1.55716,1.55694,1.55708,361200001.0
2006-06-06 12:16:00,1.5569,1.5572,1.5569,1.5572,146100004.0
2006-06-06 12:17:00,1.55729,1.55729,1.55708,1.55717,298100003.0
2006-06-06 12:18:00,1.55706,1.55722,1.55705,1.5572,161900002.0
2006-06-06 12:19:00,1.55716,1.55735,1.55712,1.55732,264099998.0
2006-06-06 12:20:00,1.55716,1.5573,1.55696,1.55703,265300003.0
2006-06-06 12:21:00,1.55714,1.55733,1.55709,1.55709,389100000.0
2006-06-06 12:22:00,1.55715,1.55739,1.55712,1.55739,358000001.0
2006-06-06 12:23:00,1.55735,1.55743,1.55713,1.55713,238000000.0
2006-06-06 12:24:00,1.55749,1.55796,1.55739,1.55796,327200003.0
2006-06-06 12:25:00,1.55814,1.55825,1.55797,1.55807,469099997.0
2006-06-06 12:26:00,1.55788,1.55802,1.55775,1.55776,358899997.0
2006-06-06 12:27:00,1.55768,1.55784,1.55761,1.55784,303899998.0
2006-06-06 12:28:00,1.55776,1.55791,1.55756,1.5576,259500005.0
2006-06-06 12:29:00,1.55762,1.5578,1.5575,1.55764,184800000.0
2006-06-06 12:30:00,1.55756,1.55776,1.55751,1.5577,187100004.0
2006-06-06 12:31:00,1.55775,1.55775,1.55752,1.55764,225900004.0
2006-06-06 12:32:00,1.55774,1.55782,1.55757,1.5576,309400004.0
2006-06-06 12:33:00,1.55775,1.55775,1.55752,1.55763,263299997.0
2006-06-06 12:34:00,1.55774,1.55774,1.55755,1.5576,185500002.0
2006-06-06 12:35:00,1.55748,1.55764,1.55738,1.5576,172499999.0
2006-06-06 12:36:00,1.55755,1.55768,1.55748,1.55748,220599999.0
2006-06-06 12:37:00,1.55756,1.55777,1.55755,1.55768,255200000.0
2006-06-06 12:38:00,1.55775,1.55784,1.55762,1.55762,299600002.0
2006-06-06 12:39:00,1.55774,1.55777,1.55753,1.55757,324299997.0
2006-06-06 12:40:00,1.55752,1.55774,1.55746,1.55758,252399995.0
2006-06-06 12:41:00,1.55749,1.5577,1.55742,1.55755,523499998.0
2006-06-06 12:42:00,1.5576,1.55776,1.55752,1.55756,258700001.0
2006-06-06 12:43:00,1.5577,1.5577,1.55749,1.5576,223599999.0
2006-06-06 12:44:00,1.55773,1.55773,1.55743,1.55763,262999998.0
2006-06-06 12:45:00,1.55767,1.55773,1.55753,1.55753,243699999.0
2006-06-06 12:46:00,1.55749,1.55764,1.55741,1.55762,414100002.0
2006-06-06 12:47:00,1.55758,1.55763,1.55742,1.55753,355600002.0
2006-06-06 12:48:00,1.55743,1.55766,1.55743,1.55765,150200003.0
2006-06-06 12:49:00,1.5575,1.55762,1.55741,1.55759,296000001.0
2006-06-06 12:50:00,1.55748,1.55759,1.55738,1.55741,282800001.0
2006-06-06 12:51:00,1.55772,1.55773,1.55759,1.55765,248199998.0
2006-06-06 12:52:00,1.55743,1.55763,1.5572,1.55741,428999994.0
2006-06-06 12:53:00,1.55739,1.55753,1.55726,1.55753,254300005.0
2006-06-06 12:54:00,1.55724,1.55747,1.55724,1.55734,185800000.0
2006-06-06 12:55:00,1.55748,1.55748,1.55728,1.55744,222800002.0
2006-06-06 12:56:00,1.55742,1.55757,1.55731,1.55739,262200000.0
2006-06-06 12:57:00,1.55741,1.55763,1.55741,1.55763,364200007.0
2006-06-06 12:58:00,1.55759,1.55764,1.55739,1.55742,397800002.0
2006-06-06 12:59:00,1.55745,1.55755,1.55733,1.5574,242899997.0
2006-06-06 13:00:00,1.55741,1.5576,1.55741,1.55754,249800001.0
2006-06-06 13:01:00,1.55758,1.55767,1.55746,1.55755,291499999.0
2006-06-06 13:02:00,1.55777,1.55801,1.55768,1.5579,154600000.0
2006-06-06 13:03:00,1.558,1.55812,1.55792,1.55806,173100004.0
2006-06-06 13:04:00,1.55791,1.55819,1.55791,1.55802,206799995.0
2006-06-06 13:05:00,1.55799,1.55817,1.55795,1.55803,277699998.0
2006-06-06 13:06:00,1.5579,1.55817,1.5579,1.55807,131599998.0
2006-06-06 13:07:00,1.55814,1.55814,1.55787,1.55787,290800003.0
2006-06-06 13:08:00,1.55808,1.55808,1.55785,1.55785,318900003.0
2006-06-06 13:09:00,1.55799,1.55804,1.55784,1.55799,288700001.0
2006-06-06 13:10:00,1.55795,1.55808,1.55782,1.5579,274300000.0
2006-06-06 13:11:00,1.558,1.55811,1.55785,1.55799,402000002.0
2006-06-06 13:12:00,1.55815,1.55834,1.55797,1.55819,271199998.0
2006-06-06 13:13:00,1.55837,1.55845,1.55822,1.55845,209800000.0
2006-06-06 13:14:00,1.55835,1.55847,1.55829,1.55841,284499995.0
2006-06-06 13:15:00,1.55833,1.55852,1.55828,1.55846,365400004.0
2006-06-06 13:16:00,1.55847,1.55854,1.55836,1.55838,330000004.0
2006-06-06 13:17:00,1.55846,1.55852,1.55828,1.55842,332300005.0
2006-06-06 13:18:00,1.55833,1.55841,1.55811,1.55811,346500002.0
2006-06-06 13:19:00,1.55816,1.55816,1.55799,1.55816,189500000.0
2006-06-06 13:20:00,1.5581,1.55817,1.55799,1.55809,299100001.0
2006-06-06 13:21:00,1.55808,1.55815,1.55797,1.55813,228399999.0
2006-06-06 13:22:00,1.55818,1.55826,1.55809,1.5582,285400002.0
2006-06-06 13:23:00,1.55821,1.55821,1.55784,1.55784,283499999.0
2006-06-06 13:24:00,1.5579,1.55822,1.5579,1.5582,270899998.0
2006-06-06 13:25:00,1.5582,1.55823,1.55794,1.55819,379400003.0
2006-06-06 13:26:00,1.55822,1.55841,1.55812,1.55812,296000001.0
2006-06-06 13:27:00,1.5583,1.55853,1.55821,1.55836,300900005.0
2006-06-06 13:28:00,1.55825,1.55853,1.55825,1.55853,223499998.0
2006-06-06 13:29:00,1.55839,1.55867,1.55839,1.55865,223600000.0
2006-06-06 13:30:00,1.55855,1.55871,1.55851,1.55865,453600002.0
2006-06-06 13:31:00,1.55852,1.55862,1.55845,1.55857,208800002.0
2006-06-06 13:32:00,1.55859,1.55867,1.55849,1.55857,250400002.0
2006-06-06 13:33:00,1.55873,1.5588,1.55855,1.55876,320200003.0
2006-06-06 13:34:00,1.55887,1.5589,1.55861,1.55871,175299997.0
2006-06-06 13:35:00,1.55881,1.55891,1.55868,1.55871,309100001.0
2006-06-06 13:36:00,1.55882,1.55893,1.55873,1.55878,259900001.0
2006-06-06 13:37:00,1.55882,1.55884,1.55862,1.55879,270700006.0
2006-06-06 13:38:00,1.55875,1.55875,1.5586,1.55866,133400004.0
2006-06-06 13:39:00,1.55864,1.55873,1.55851,1.55859,304700000.0
2006-06-06 13:40:00,1.55868,1.55878,1.55855,1.55869,263199995.0
2006-06-06 13:41:00,1.55882,1.55917,1.5587,1.55911,339800004.0
2006-06-06 13:42:00,1.55927,1.55968,1.55927,1.55953,172000003.0
2006-06-06 13:43:00,1.55961,1.55971,1.55932,1.55941,106699998.0
2006-06-06 13:44:00,1.55952,1.55957,1.55932,1.55941,361799997.0
2006-06-06 13:45:00,1.55952,1.55958,1.55926,1.55943,425399997.0
2006-06-06 13:46:00,1.55952,1.55958,1.55936,1.55948,247899999.0
2006-06-06 13:47:00,1.55943,1.5596,1.55932,1.5595,266599998.0
2006-06-06 13:48:00,1.55955,1.55965,1.55935,1.55963,415900000.0
2006-06-06 13:49:00,1.55966,1.55966,1.5594,1.5594,189700002.0
2006-06-06 13:50:00,1.55939,1.55952,1.55924,1.55936,288800001.0
2006-06-06 13:51:00,1.55943,1.55953,1.55931,1.55935,318400001.0
2006-06-06 13:52:00,1.5594,1.55947,1.55932,1.55935,223899998.0
2006-06-06 13:53:00,1.55943,1.55951,1.55929,1.55939,245099996.0
2006-06-06 13:54:00,1.5594,1.55948,1.55922,1.55948,342700001.0
2006-06-06 13:55:00,1.55939,1.55948,1.55924,1.55943,364799997.0
2006-06-06 13:56:00,1.55937,1.55947,1.55919,1.55944,246999998.0
2006-06-06 13:57:00,1.55941,1.55954,1.55932,1.55936,301400000.0
2006-06-06 13:58:00,1.55937,1.55948,1.55931,1.55946,277699998.0
2006-06-06 13:59:00,1.55922,1.5595,1.55922,1.5595,323100000.0
2006-06-06 14:00:00,1.55937,1.5596,1.55937,1.55951,454099998.0
2006-06-06 14:01:00,1.55951,1.55963,1.55932,1.55945,204800000.0
2006-06-06 14:02:00,1.55957,1.55967,1.55944,1.5596,462600005.0
2006-06-06 14:03:00,1.55923,1.55968,1.55923,1.55965,222799997.0
2006-06-06 14:04:00,1.55958,1.55971,1.55949,1.55962,432700001.0
2006-06-06 14:05:00,1.55955,1.55971,1.55951,1.55968,265799997.0
2006-06-06 14:06:00,1.55985,1.56017,1.55981,1.56015,302800004.0
2006-06-06 14:07:00,1.56009,1.56034,1.56008,1.56024,333100006.0
2006-06-06 14:08:00,1.56012,1.56029,1.56004,1.56007,255100002.0
2006-06-06 14:09:00,1.56018,1.56029,1.56003,1.56004,373400002.0
2006-06-06 14:10:00,1.56,1.56013,1.55995,1.56005,376899998.0
2006-06-06 14:11:00,1.5601,1.56022,1.56004,1.56005,303600000.0
2006-06-06 14:12:00,1.55999,1.56028,1.55997,1.56023,285300002.0
2006-06-06 14:13:00,1.56047,1.56076,1.56047,1.56072,407699997.0
2006-06-06 14:14:00,1.56063,1.56071,1.56046,1.56058,285300003.0
2006-06-06 14:15:00,1.56057,1.56065,1.5605,1.56053,247100000.0
2006-06-06 14:16:00,1.56065,1.56067,1.56043,1.56048,298299997.0
2006-06-06 14:17:00,1.56039,1.56052,1.56024,1.56032,212599998.0
2006-06-06 14:18:00,1.56019,1.56046,1.56019,1.5604,287000001.0
2006-06-06 14:19:00,1.56038,1.56038,1.56007,1.56012,296300004.0
2006-06-06 14:20:00,1.56013,1.56035,1.56,1.56035,534100001.0
2006-06-06 14:21:00,1.56021,1.56037,1.56015,1.56015,246999998.0
2006-06-06 14:22:00,1.56013,1.56032,1.56011,1.56025,340499997.0
2006-06-06 14:23:00,1.56017,1.56027,1.55992,1.56006,269299996.0
2006-06-06 14:24:00,1.56011,1.56017,1.55987,1.55992,374999999.0
2006-06-06 14:25:00,1.5601,1.5601,1.56005,1.56005,93500000.0
2006-06-06 14:26:00,1.55997,1.56012,1.55985,1.55996,269499999.0
2006-06-06 14:27:00,1.55994,1.56008,1.55974,1.56005,318200000.0
2006-06-06 14:28:00,1.5598,1.5601,1.5598,1.56001,284999999.0
2006-06-06 14:29:00,1.55995,1.56011,1.55989,1.56002,268300003.0
2006-06-06 14:30:00,1.55994,1.56005,1.55978,1.55993,312500000.0
2006-06-06 14:31:00,1.55994,1.56007,1.55978,1.55993,369399994.0
2006-06-06 14:32:00,1.55999,1.56016,1.5599,1.56012,425299998.0
2006-06-06 14:33:00,1.56004,1.56021,1.56004,1.56019,327699998.0
2006-06-06 14:34:00,1.56014,1.56022,1.56,1.56,198700000.0
2006-06-06 14:35:00,1.56014,1.56036,1.56003,1.56022,419600002.0
2006-06-06 14:36:00,1.56033,1.5604,1.5602,1.56033,322200002.0
2006-06-06 14:37:00,1.56037,1.56038,1.56017,1.56017,233700000.0
2006-06-06 14:38:00,1.56022,1.56033,1.56013,1.56013,211100001.0
2006-06-06 14:39:00,1.56009,1.56025,1.56001,1.56009,268400003.0
2006-06-06 14:40:00,1.5602,1.5602,1.56001,1.56001,97700002.0
2006-06-06 14:41:00,1.56009,1.56019,1.55994,1.56003,215999996.0
2006-06-06 14:42:00,1.56007,1.5602,1.55993,1.56015,430900004.0
2006-06-06 14:43:00,1.56013,1.56037,1.56013,1.56036,380600001.0
2006-06-06 14:44:00,1.56024,1.56042,1.56023,1.56042,191000001.0
2006-06-06 14:45:00,1.56035,1.56049,1.56022,1.56042,262200002.0
2006-06-06 14:46:00,1.56041,1.56041,1.56021,1.56021,177300002.0
2006-06-06 14:47:00,1.56027,1.56028,1.56006,1.56018,335600001.0
2006-06-06 14:48:00,1.56013,1.56038,1.56013,1.56038,47200000.0
2006-06-06 14:49:00,1.56035,1.56048,1.56016,1.56023,358800001.0
2006-06-06 14:50:00,1.56037,1.56047,1.56019,1.5604,248700000.0
2006-06-06 14:51:00,1.56042,1.56051,1.56014,1.56037,318399999.0
2006-06-06 14:52:00,1.56061,1.56061,1.56041,1.56044,187000001.0
2006-06-06 14:53:00,1.56058,1.56065,1.56041,1.56044,406600002.0
2006-06-06 14:54:00,1.56042,1.5607,1.56042,1.56054,170499998.0
2006-06-06 14:55:00,1.56058,1.5607,1.56048,1.5606,313100004.0
2006-06-06 14:56:00,1.56079,1.56081,1.5607,1.5607,174099999.0
2006-06-06 14:57:00,1.5609,1.5609,1.5606,1.5606,320400002.0
2006-06-06 14:58:00,1.56055,1.56074,1.56055,1.56065,314400005.0
2006-06-06 14:59:00,1.56058,1.56058,1.56028,1.56037,272399998.0
2006-06-06 15:00:00,1.56052,1.56055,1.56038,1.56038,241499999.0
2006-06-06 15:01:00,1.56043,1.5605,1.56028,1.56048,316500003.0
2006-06-06 15:02:00,1.56046,1.56046,1.56017,1.56017,229400001.0
2006-06-06 15:03:00,1.56017,1.56017,1.56,1.56,398000002.0
2006-06-06 15:04:00,1.56013,1.56013,1.5599,1.55996,217499999.0
2006-06-06 15:05:00,1.56001,1.5603,1.55999,1.56026,187000000.0
2006-06-06 15:06:00,1.56007,1.56035,1.56007,1.56025,212500003.0
2006-06-06 15:07:00,1.56023,1.5604,1.56012,1.56021,255099998.0
2006-06-06 15:08:00,1.56033,1.56035,1.56007,1.56014,293400000.0
2006-06-06 15:09:00,1.56015,1.56027,1.5601,1.56023,142199998.0
2006-06-06 15:10:00,1.56019,1.56035,1.56005,1.56014,389799998.0
2006-06-06 15:11:00,1.56019,1.56028,1.5601,1.56021,214900001.0
2006-06-06 15:12:00,1.5602,1.56027,1.56006,1.56019,276800002.0
2006-06-06 15:13:00,1.56024,1.56034,1.56007,1.56007,367300004.0
2006-06-06 15:14:00,1.56008,1.56025,1.56001,1.5602,342599999.0
2006-06-06 15:15:00,1.56003,1.56016,1.55988,1.56001,402699997.0
2006-06-06 15:16:00,1.56013,1.56013,1.55995,1.55999,243500001.0
2006-06-06 15:17:00,1.56004,1.56012,1.55994,1.56009,196599999.0
2006-06-06 15:18:00,1.55997,1.56026,1.55995,1.56026,205200001.0
2006-06-06 15:19:00,1.56028,1.56028,1.56001,1.56006,259599999.0
2006-06-06 15:20:00,1.56002,1.56025,1.56,1.56017,333599998.0
2006-06-06 15:21:00,1.56013,1.56024,1.56001,1.56008,304999995.0
2006-06-06 15:22:00,1.5601,1.56014,1.55989,1.55989,277200003.0
2006-06-06 15:23:00,1.5601,1.56019,1.55992,1.56014,438300000.0
2006-06-06 15:24:00,1.55994,1.56006,1.5599,1.56,195300000.0
2006-06-06 15:25:00,1.56,1.56007,1.55986,1.56002,317899998.0
2006-06-06 15:26:00,1.56003,1.56003,1.55992,1.55992,61600000.0
2006-06-06 15:27:00,1.56007,1.56013,1.55992,1.55992,255499999.0
2006-06-06 15:28:00,1.55983,1.55997,1.55982,1.55995,257600000.0
2006-06-06 15:29:00,1.56003,1.56007,1.55986,1.55986,254400002.0
2006-06-06 15:30:00,1.55997,1.56017,1.55985,1.56007,159000002.0
2006-06-06 15:31:00,1.56019,1.56036,1.5601,1.56025,265400002.0
2006-06-06 15:32:00,1.5603,1.56043,1.56015,1.56041,346000000.0
2006-06-06 15:33:00,1.56031,1.56045,1.56014,1.56045,448200000.0
2006-06-06 15:34:00,1.56042,1.56057,1.56035,1.56035,111100000.0
2006-06-06 15:35:00,1.56078,1.56078,1.56052,1.56052,362000000.0
2006-06-06 15:36:00,1.56042,1.5607,1.56042,1.56062,273599996.0
2006-06-06 15:37:00,1.56048,1.56066,1.56045,1.56059,381600000.0
2006-06-06 15:38:00,1.56054,1.56074,1.56051,1.56062,202199997.0
2006-06-06 15:39:00,1.56056,1.56066,1.56045,1.56045,168799998.0
2006-06-06 15:40:00,1.56035,1.56057,1.56035,1.5604,323699995.0
2006-06-06 15:41:00,1.56028,1.56044,1.56028,1.56044,126900002.0
2006-06-06 15:42:00,1.56047,1.56047,1.56023,1.56032,292200001.0
2006-06-06 15:43:00,1.56035,1.56053,1.56031,1.5604,220600000.0
2006-06-06 15:44:00,1.5603,1.56043,1.56029,1.56043,158699998.0
2006-06-06 15:45:00,1.56031,1.56048,1.56024,1.56039,221700000.0
2006-06-06 15:46:00,1.56019,1.5605,1.56019,1.56043,177100000.0
2006-06-06 15:47:00,1.56037,1.56046,1.56026,1.56042,315199996.0
2006-06-06 15:48:00,1.56043,1.56043,1.56017,1.5604,373999997.0
2006-06-06 15:49:00,1.56019,1.56041,1.56019,1.56034,281600003.0
2006-06-06 15:50:00,1.56017,1.56033,1.5601,1.56033,273200003.0
2006-06-06 15:51:00,1.56018,1.56034,1.5601,1.56029,261800002.0
2006-06-06 15:52:00,1.56038,1.56045,1.56018,1.56028,271499998.0
2006-06-06 15:53:00,1.56038,1.56047,1.56024,1.56024,194100004.0
2006-06-06 15:54:00,1.56028,1.56051,1.56021,1.56051,272399997.0
2006-06-06 15:55:00,1.56057,1.56057,1.56031,1.5605,324199997.0
2006-06-06 15:56:00,1.56052,1.5606,1.5604,1.56053,324700003.0
2006-06-06 15:57:00,1.56053,1.56059,1.5604,1.5604,492700002.0
2006-06-06 15:58:00,1.56052,1.56052,1.5603,1.5603,249699998.0
2006-06-06 15:59:00,1.56047,1.56047,1.56029,1.56029,74799999.0
2006-06-06 16:00:00,1.56032,1.56046,1.56032,1.56046,125600000.0
2006-06-06 16:01:00,1.56022,1.56057,1.56022,1.5604,341800002.0
2006-06-06 16:02:00,1.56031,1.56041,1.56016,1.56027,304600002.0
2006-06-06 16:03:00,1.5603,1.56054,1.56014,1.56047,346000003.0
2006-06-06 16:04:00,1.56052,1.56056,1.56032,1.56049,462999994.0
2006-06-06 16:05:00,1.56045,1.56045,1.56022,1.56024,255400000.0
2006-06-06 16:06:00,1.56013,1.56037,1.56013,1.56036,248100000.0
2006-06-06 16:07:00,1.56029,1.56033,1.56009,1.56018,326199996.0
2006-06-06 16:08:00,1.5602,1.56028,1.56011,1.56021,164399999.0
2006-06-06 16:09:00,1.5603,1.5603,1.56017,1.56017,62299999.0
2006-06-06 16:10:00,1.56032,1.56041,1.5602,1.56037,253999999.0
2006-06-06 16:11:00,1.56033,1.56037,1.56011,1.56023,311199997.0
2006-06-06 16:12:00,1.56022,1.56037,1.56019,1.56032,230900002.0
2006-06-06 16:13:00,1.56026,1.56043,1.56006,1.56021,414899999.0
2006-06-06 16:14:00,1.56023,1.56045,1.56013,1.56041,423600011.0
2006-06-06 16:15:00,1.55999,1.56044,1.55999,1.56032,247599999.0
2006-06-06 16:16:00,1.56036,1.56041,1.5602,1.56021,396400001.0
2006-06-06 16:17:00,1.56021,1.56021,1.56001,1.56011,251499998.0
2006-06-06 16:18:00,1.56018,1.56018,1.56,1.5601,232000003.0
2006-06-06 16:19:00,1.56016,1.56023,1.56,1.56005,283900000.0
2006-06-06 16:20:00,1.56015,1.56015,1.55986,1.55991,164599999.0
2006-06-06 16:21:00,1.56002,1.56008,1.55994,1.56005,62399999.0
2006-06-06 16:22:00,1.55998,1.56016,1.55984,1.56005,394999996.0
2006-06-06 16:23:00,1.55983,1.56004,1.55979,1.55994,304800003.0
2006-06-06 16:24:00,1.55971,1.55996,1.55971,1.55992,324200001.0
2006-06-06 16:25:00,1.55996,1.56,1.55979,1.55995,429700004.0
2006-06-06 16:26:00,1.55997,1.56005,1.55959,1.55988,255000002.0
2006-06-06 16:27:00,1.55975,1.55997,1.55975,1.55992,385100003.0
2006-06-06 16:28:00,1.55985,1.56013,1.55971,1.56,345900002.0
2006-06-06 16:29:00,1.5601,1.56022,1.56003,1.56014,385200001.0
2006-06-06 16:30:00,1.56005,1.56023,1.55988,1.56013,271600001.0
2006-06-06 16:31:00,1.56015,1.56017,1.55992,1.56005,319600002.0
2006-06-06 16:32:00,1.56002,1.5601,1.55986,1.56008,297500001.0
2006-06-06 16:33:00,1.56006,1.56006,1.55973,1.55973,162900002.0
2006-06-06 16:34:00,1.55995,1.56015,1.5599,1.5599,245900000.0
2006-06-06 16:35:00,1.55971,1.55982,1.55969,1.55978,100700000.0
2006-06-06 16:36:00,1.55981,1.55995,1.55959,1.55972,486300005.0
2006-06-06 16:37:00,1.55977,1.55996,1.55975,1.55975,285200004.0
2006-06-06 16:38:00,1.55996,1.56011,1.55977,1.56001,339399999.0
2006-06-06 16:39:00,1.56006,1.56011,1.55982,1.5599,306800001.0
2006-06-06 16:40:00,1.55973,1.55982,1.5597,1.55977,164899999.0
2006-06-06 16:41:00,1.55974,1.55987,1.55961,1.55969,238800002.0
2006-06-06 16:42:00,1.5599,1.56016,1.55978,1.55998,301400000.0
2006-06-06 16:43:00,1.5599,1.56004,1.5597,1.55988,147699998.0
2006-06-06 16:44:00,1.56006,1.56012,1.55994,1.56004,308400001.0
2006-06-06 16:45:00,1.55985,1.56014,1.55985,1.56012,409900002.0
2006-06-06 16:46:00,1.56013,1.56021,1.55986,1.55992,197500000.0
2006-06-06 16:47:00,1.55982,1.5599,1.55965,1.55983,319399996.0
2006-06-06 16:48:00,1.55987,1.55993,1.55964,1.55984,329000003.0
2006-06-06 16:49:00,1.5599,1.55996,1.55971,1.55983,321299999.0
2006-06-06 16:50:00,1.55995,1.56001,1.55983,1.55994,132899999.0
2006-06-06 16:51:00,1.55983,1.56005,1.55967,1.55986,264100002.0
2006-06-06 16:52:00,1.55988,1.56016,1.55988,1.56016,278099998.0
2006-06-06 16:53:00,1.56018,1.56018,1.55993,1.55993,171500000.0
2006-06-06 16:54:00,1.56007,1.5602,1.55992,1.55994,380799996.0
2006-06-06 16:55:00,1.56005,1.56017,1.55994,1.56017,490200005.0
2006-06-06 16:56:00,1.56001,1.56015,1.56,1.56015,397000003.0
2006-06-06 16:57:00,1.56013,1.5602,1.55997,1.56018,373099999.0
2006-06-06 16:58:00,1.55997,1.56007,1.55979,1.55979,202800002.0
2006-06-06 16:59:00,1.55995,1.56004,1.55978,1.55996,176300001.0
2006-06-06 17:00:00,1.56001,1.56007,1.5597,1.55991,326099996.0
2006-06-06 17:01:00,1.56,1.56004,1.55982,1.55996,310900003.0
2006-06-06 17:02:00,1.56004,1.56004,1.55979,1.55999,329300000.0
2006-06-06 17:03:00,1.55994,1.56006,1.55984,1.56002,305199999.0
2006-06-06 17:04:00,1.5601,1.56016,1.5598,1.5598,294800000.0
2006-06-06 17:05:00,1.55991,1.56009,1.55984,1.56005,345099999.0
2006-06-06 17:06:00,1.56011,1.56011,1.55994,1.56,307499999.0
2006-06-06 17:07:00,1.56002,1.56011,1.55984,1.56001,328299999.0
2006-06-06 17:08:00,1.55995,1.56008,1.55983,1.56002,302100002.0
2006-06-06 17:09:00,1.55986,1.56,1.55986,1.56,161400003.0
2006-06-06 17:10:00,1.55991,1.56006,1.55981,1.55981,133200000.0
2006-06-06 17:11:00,1.55996,1.56007,1.55984,1.5599,349600001.0
2006-06-06 17:12:00,1.55988,1.56003,1.55984,1.55995,342799999.0
2006-06-06 17:13:00,1.55981,1.55989,1.55962,1.55984,337799998.0
2006-06-06 17:14:00,1.55982,1.5599,1.55967,1.55967,313500001.0
2006-06-06 17:15:00,1.55988,1.55999,1.55969,1.55969,383100000.0
2006-06-06 17:16:00,1.55992,1.56001,1.55974,1.55987,446999999.0
2006-06-06 17:17:00,1.55974,1.55992,1.5597,1.55985,353700000.0
2006-06-06 17:18:00,1.5598,1.55983,1.55956,1.55956,296699999.0
2006-06-06 17:19:00,1.55982,1.55982,1.55957,1.55978,256800001.0
2006-06-06 17:20:00,1.55965,1.55965,1.55929,1.55931,278600002.0
2006-06-06 17:21:00,1.55949,1.5596,1.55949,1.55957,189600001.0
2006-06-06 17:22:00,1.5595,1.55951,1.5592,1.5592,202100000.0
2006-06-06 17:23:00,1.55919,1.55944,1.55919,1.55937,214899998.0
2006-06-06 17:24:00,1.55939,1.55951,1.55927,1.5594,294600005.0
2006-06-06 17:25:00,1.55936,1.55956,1.55936,1.55955,137500000.0
2006-06-06 17:26:00,1.55953,1.55961,1.55925,1.55933,233300000.0
2006-06-06 17:27:00,1.55949,1.5597,1.55949,1.55954,270800000.0
2006-06-06 17:28:00,1.55944,1.55959,1.55936,1.55936,270500000.0
2006-06-06 17:29:00,1.55944,1.55958,1.55939,1.55958,182999998.0
2006-06-06 17:30:00,1.55936,1.55961,1.55936,1.55955,394699998.0
2006-06-06 17:31:00,1.55953,1.55953,1.55929,1.55935,400800000.0
2006-06-06 17:32:00,1.55937,1.55946,1.55921,1.55938,171100002.0
2006-06-06 17:33:00,1.55934,1.55941,1.55921,1.55925,481799998.0
2006-06-06 17:34:00,1.55934,1.55943,1.55925,1.5594,377500011.0
2006-06-06 17:35:00,1.55953,1.55958,1.55939,1.55939,162199999.0
2006-06-06 17:36:00,1.55927,1.55956,1.55927,1.55952,223200001.0
2006-06-06 17:37:00,1.5593,1.55953,1.5593,1.5595,193999999.0
2006-06-06 17:38:00,1.55948,1.55948,1.55923,1.55923,251899999.0
2006-06-06 17:39:00,1.55904,1.5592,1.55899,1.55899,561299996.0
2006-06-06 17:40:00,1.55879,1.55912,1.55879,1.55912,268600002.0
2006-06-06 17:41:00,1.55908,1.55922,1.559,1.55913,368800000.0
2006-06-06 17:42:00,1.55909,1.55918,1.55894,1.55895,224500000.0
2006-06-06 17:43:00,1.55893,1.55906,1.55872,1.55886,268500002.0
2006-06-06 17:44:00,1.55874,1.55909,1.55874,1.55908,389700000.0
2006-06-06 17:45:00,1.55893,1.55909,1.55883,1.55889,473800010.0
2006-06-06 17:46:00,1.559,1.5591,1.55889,1.5591,330400005.0
2006-06-06 17:47:00,1.55891,1.55904,1.55883,1.55898,382599994.0
2006-06-06 17:48:00,1.5589,1.55908,1.5589,1.55905,445299997.0
2006-06-06 17:49:00,1.55897,1.55902,1.55877,1.55885,378699998.0
2006-06-06 17:50:00,1.55879,1.55902,1.55873,1.55902,148299997.0
2006-06-06 17:51:00,1.559,1.55908,1.55889,1.55896,323300002.0
2006-06-06 17:52:00,1.5591,1.55917,1.55891,1.55906,143100000.0
2006-06-06 17:53:00,1.55892,1.55914,1.55889,1.55907,312900001.0
2006-06-06 17:54:00,1.55913,1.55917,1.55895,1.55898,336500005.0
2006-06-06 17:55:00,1.55908,1.55919,1.55903,1.55914,103400002.0
2006-06-06 17:56:00,1.55906,1.55907,1.55888,1.55888,150700000.0
2006-06-06 17:57:00,1.55917,1.55917,1.55894,1.55901,506300000.0
2006-06-06 17:58:00,1.55881,1.55915,1.55881,1.55905,243300004.0
2006-06-06 17:59:00,1.55894,1.55903,1.55879,1.5589,66099999.0
2006-06-06 18:00:00,1.55915,1.55925,1.5591,1.55918,114300002.0
2006-06-06 18:01:00,1.5592,1.5592,1.5592,1.5592,1607099997.0
2006-06-06 18:02:00,1.5593,1.5593,1.5592,1.5592,1607099997.0
2006-06-06 18:03:00,1.5593,1.5593,1.5592,1.5592,1607099997.0
2006-06-06 18:04:00,1.5593,1.5593,1.5593,1.5593,1607099997.0
2006-06-06 18:05:00,1.5594,1.5594,1.5594,1.5594,1607099997.0
2006-06-06 18:07:00,1.5595,1.5596,1.5595,1.5596,1607099997.0
2006-06-06 18:08:00,1.5595,1.5596,1.5595,1.5595,1607099997.0
2006-06-06 18:09:00,1.5593,1.55975,1.55919,1.55954,1607099997.0
2006-06-06 18:10:00,1.5597,1.5598,1.5597,1.5597,1729799993.0
2006-06-06 18:11:00,1.55976,1.55998,1.55966,1.55978,1729799993.0
2006-06-06 18:12:00,1.55982,1.55991,1.55969,1.55974,1766499993.0
2006-06-06 18:13:00,1.55981,1.55988,1.55961,1.55974,1372300001.0
2006-06-06 18:14:00,1.5598,1.5598,1.5597,1.5597,1077299996.0
2006-06-06 18:15:00,1.5597,1.55988,1.55956,1.55988,1077299996.0
2006-06-06 18:16:00,1.5598,1.5598,1.5598,1.5598,1829900009.0
2006-06-06 18:17:00,1.55977,1.55993,1.55964,1.55988,1829900009.0
2006-06-06 18:18:00,1.5596,1.55998,1.55956,1.55957,858000005.0
2006-06-06 18:19:00,1.55965,1.5597,1.55933,1.55951,1889300001.0
2006-06-06 18:20:00,1.55963,1.55963,1.55937,1.55944,1989499996.0
2006-06-06 18:21:00,1.55957,1.55966,1.55947,1.5596,834800007.0
2006-06-06 18:22:00,1.55952,1.55967,1.55952,1.55963,821699991.0
2006-06-06 18:23:00,1.5596,1.5597,1.5596,1.5596,1415400011.0
2006-06-06 18:24:00,1.5597,1.5597,1.5595,1.5596,1415400011.0
2006-06-06 18:25:00,1.5597,1.5597,1.5595,1.5596,1415400011.0
2006-06-06 18:26:00,1.5597,1.5597,1.5596,1.5597,1415400011.0
2006-06-06 18:27:00,1.55961,1.55961,1.55925,1.55942,1415400011.0
2006-06-06 18:28:00,1.5595,1.5597,1.5595,1.5596,1800100000.0
2006-06-06 18:29:00,1.55952,1.55962,1.55944,1.55955,1800100000.0
2006-06-06 18:30:00,1.55954,1.55966,1.55942,1.55945,1017899999.0
2006-06-06 18:31:00,1.55955,1.55963,1.55939,1.55955,1039000005.0
2006-06-06 18:32:00,1.55952,1.55961,1.55925,1.55936,1491600001.0
2006-06-06 18:33:00,1.55942,1.55942,1.55915,1.55921,2128199995.0
2006-06-06 18:34:00,1.5592,1.5593,1.5592,1.5593,1756399998.0
2006-06-06 18:35:00,1.55926,1.55932,1.55915,1.55921,1756399998.0
2006-06-06 18:36:00,1.55915,1.55923,1.55898,1.55911,1553500002.0
2006-06-06 18:37:00,1.55912,1.55922,1.55903,1.55915,1816899995.0
2006-06-06 18:38:00,1.55895,1.55909,1.55868,1.55888,1639900002.0
2006-06-06 18:39:00,1.5589,1.55904,1.55876,1.55898,1802800018.0
2006-06-06 18:40:00,1.5591,1.5591,1.5589,1.5589,1192500002.0
2006-06-06 18:41:00,1.55883,1.55902,1.5587,1.5588,1192500002.0
2006-06-06 18:42:00,1.55885,1.55893,1.55863,1.55885,1242000005.0
2006-06-06 18:43:00,1.55897,1.55908,1.55882,1.55892,429699998.0
2006-06-06 18:44:00,1.5591,1.55925,1.55889,1.55914,815299993.0
2006-06-06 18:45:00,1.55914,1.5592,1.55889,1.55904,615999992.0
2006-06-06 18:46:00,1.55926,1.55929,1.55907,1.55907,343800004.0
2006-06-06 18:47:00,1.55915,1.55918,1.55896,1.55905,219600003.0
2006-06-06 18:48:00,1.5591,1.55923,1.55903,1.55923,1262200006.0
2006-06-06 18:49:00,1.5593,1.5593,1.55907,1.55917,444299998.0
2006-06-06 18:50:00,1.55918,1.5592,1.55897,1.55897,638000002.0
2006-06-06 18:51:00,1.55896,1.55911,1.55883,1.55898,1365000001.0
2006-06-06 18:52:00,1.55888,1.5591,1.55886,1.55902,1611400012.0
2006-06-06 18:53:00,1.55902,1.55921,1.55889,1.55918,1083700009.0
2006-06-06 18:54:00,1.55905,1.55924,1.55905,1.55918,758699997.0
2006-06-06 18:55:00,1.55917,1.55917,1.55891,1.55894,1647999995.0
2006-06-06 18:56:00,1.55913,1.55913,1.55891,1.55905,918999997.0
2006-06-06 18:57:00,1.55912,1.55921,1.55892,1.55915,745500001.0
2006-06-06 18:58:00,1.55924,1.55939,1.5591,1.55927,1079500004.0
2006-06-06 18:59:00,1.55936,1.55953,1.55931,1.55931,1619200001.0
2006-06-06 19:00:00,1.55922,1.55941,1.55922,1.5593,563100002.0
2006-06-06 19:01:00,1.55933,1.55933,1.55907,1.55919,354899997.0
2006-06-06 19:02:00,1.5592,1.5593,1.55905,1.55915,997999997.0
2006-06-06 19:03:00,1.55914,1.55927,1.55912,1.55922,557400001.0
2006-06-06 19:04:00,1.5591,1.55923,1.55908,1.55917,211899998.0
2006-06-06 19:05:00,1.55914,1.5592,1.55899,1.55915,498400004.0
2006-06-06 19:06:00,1.55909,1.55928,1.55906,1.55925,1719099999.0
2006-06-06 19:07:00,1.55914,1.55935,1.55907,1.5592,1026100002.0
2006-06-06 19:08:00,1.55915,1.55933,1.55915,1.55925,1691500008.0
2006-06-06 19:09:00,1.55916,1.55939,1.55911,1.55924,1367800001.0
2006-06-06 19:10:00,1.55911,1.55936,1.55911,1.55931,994299997.0
2006-06-06 19:11:00,1.5593,1.5593,1.55914,1.55925,1236099993.0
2006-06-06 19:12:00,1.55922,1.55931,1.55909,1.55918,704799998.0
2006-06-06 19:13:00,1.5593,1.55936,1.55916,1.55927,477100005.0
2006-06-06 19:14:00,1.55911,1.55924,1.55908,1.55924,330399997.0
2006-06-06 19:15:00,1.55922,1.55933,1.55912,1.55933,1247900005.0
2006-06-06 19:16:00,1.55933,1.55936,1.559,1.559,577600003.0
2006-06-06 19:17:00,1.55915,1.55917,1.5589,1.5589,913699998.0
2006-06-06 19:18:00,1.55916,1.55921,1.55899,1.55901,638400001.0
2006-06-06 19:19:00,1.55899,1.55918,1.55898,1.55916,1026600008.0
2006-06-06 19:20:00,1.55911,1.55918,1.55888,1.55913,1266599999.0
2006-06-06 19:21:00,1.55901,1.5592,1.55901,1.55915,1196800005.0
2006-06-06 19:22:00,1.55903,1.55917,1.55893,1.55912,326799995.0
2006-06-06 19:23:00,1.55914,1.55914,1.55893,1.55893,553800000.0
2006-06-06 19:24:00,1.55899,1.5592,1.55899,1.5592,540700001.0
2006-06-06 19:25:00,1.55904,1.55918,1.55898,1.55911,849999996.0
2006-06-06 19:26:00,1.55907,1.5592,1.55891,1.5591,1130099992.0
2006-06-06 19:27:00,1.55902,1.5592,1.55895,1.55913,1381000007.0
2006-06-06 19:28:00,1.55913,1.5592,1.55902,1.55902,446400005.0
2006-06-06 19:29:00,1.55914,1.55926,1.55892,1.55892,845700009.0
2006-06-06 19:30:00,1.5592,1.5593,1.5592,1.5593,1295499994.0
2006-06-06 19:31:00,1.5592,1.55928,1.55901,1.55917,1295499994.0
2006-06-06 19:32:00,1.55918,1.55924,1.55908,1.55908,687999996.0
2006-06-06 19:33:00,1.5591,1.5593,1.55907,1.55917,721999994.0
2006-06-06 19:34:00,1.5592,1.55933,1.55908,1.55914,1520900002.0
2006-06-06 19:35:00,1.55913,1.5593,1.55895,1.5593,766900003.0
2006-06-06 19:36:00,1.5593,1.5593,1.559,1.55906,782800002.0
2006-06-06 19:37:00,1.55915,1.5593,1.55914,1.5593,329999994.0
2006-06-06 19:38:00,1.55924,1.55931,1.55912,1.55912,716099994.0
2006-06-06 19:39:00,1.55917,1.55925,1.55895,1.55895,1268999999.0
2006-06-06 19:40:00,1.5592,1.5592,1.55904,1.55905,555000001.0
2006-06-06 19:41:00,1.55921,1.55924,1.55911,1.55914,518600004.0
2006-06-06 19:42:00,1.55923,1.55927,1.55903,1.55922,571800001.0
2006-06-06 19:43:00,1.55922,1.55927,1.55911,1.5592,458500000.0
2006-06-06 19:44:00,1.55921,1.55931,1.5591,1.5592,791499994.0
2006-06-06 19:45:00,1.5591,1.55926,1.55905,1.55926,285200000.0
2006-06-06 19:46:00,1.55918,1.55925,1.55901,1.55906,900499999.0
2006-06-06 19:47:00,1.5592,1.55926,1.55903,1.55923,456899997.0
2006-06-06 19:48:00,1.55915,1.55925,1.55915,1.55921,664799997.0
2006-06-06 19:49:00,1.55922,1.55927,1.55906,1.55913,1431700006.0
2006-06-06 19:50:00,1.55902,1.55907,1.55889,1.559,293200006.0
2006-06-06 19:51:00,1.55908,1.55917,1.55902,1.55909,624900000.0
2006-06-06 19:52:00,1.55907,1.55915,1.55899,1.55915,291400001.0
2006-06-06 19:53:00,1.55911,1.55919,1.55897,1.5591,606099999.0
2006-06-06 19:54:00,1.55903,1.55915,1.55898,1.5591,216000000.0
2006-06-06 19:55:00,1.55909,1.55913,1.55894,1.559,599100007.0
2006-06-06 19:56:00,1.55904,1.55911,1.55881,1.55899,1279900008.0
2006-06-06 19:57:00,1.55907,1.55926,1.55901,1.55917,1553800002.0
2006-06-06 19:58:00,1.55902,1.5593,1.55902,1.55918,1631400003.0
2006-06-06 19:59:00,1.5592,1.5593,1.55911,1.55928,1181399999.0
2006-06-06 20:00:00,1.55931,1.55942,1.55919,1.55932,758400005.0
2006-06-06 20:01:00,1.55921,1.55938,1.55913,1.55931,583200001.0
2006-06-06 20:02:00,1.55919,1.55938,1.55916,1.55938,461900002.0
2006-06-06 20:03:00,1.55925,1.5594,1.55925,1.5594,260899997.0
2006-06-06 20:04:00,1.55932,1.55939,1.55922,1.55932,257399999.0
2006-06-06 20:05:00,1.55937,1.55937,1.55922,1.55929,227600002.0
2006-06-06 20:06:00,1.55934,1.55939,1.5593,1.55935,344400005.0
2006-06-06 20:07:00,1.55937,1.55937,1.55915,1.55924,343000003.0
2006-06-06 20:08:00,1.55943,1.55948,1.55928,1.55928,1389199994.0
2006-06-06 20:09:00,1.55933,1.55933,1.55913,1.55913,448400002.0
2006-06-06 20:10:00,1.55904,1.55916,1.55889,1.55899,404900000.0
2006-06-06 20:11:00,1.55899,1.55906,1.55886,1.55891,937999994.0
2006-06-06 20:12:00,1.5589,1.55909,1.5589,1.55908,334700005.0
2006-06-06 20:13:00,1.55908,1.55918,1.55893,1.55903,1643400001.0
2006-06-06 20:14:00,1.55914,1.55918,1.55892,1.55901,414200002.0
2006-06-06 20:15:00,1.55905,1.55923,1.55904,1.5592,1383300000.0
2006-06-06 20:16:00,1.55914,1.55926,1.55901,1.55915,1818200002.0
2006-06-06 20:17:00,1.55907,1.55913,1.55891,1.55909,346300002.0
2006-06-06 20:18:00,1.55895,1.55902,1.55874,1.5589,400600002.0
2006-06-06 20:20:00,1.5588,1.5589,1.5588,1.5588,511099997.0
2006-06-06 20:21:00,1.55877,1.55882,1.55858,1.55877,511099997.0
2006-06-06 20:22:00,1.5586,1.55882,1.55854,1.55882,676300004.0
2006-06-06 20:23:00,1.55862,1.55888,1.55862,1.55881,1112300008.0
2006-06-06 20:24:00,1.55877,1.55885,1.55863,1.5588,707299998.0
2006-06-06 20:25:00,1.55874,1.55892,1.5586,1.55878,733000004.0
2006-06-06 20:26:00,1.55885,1.55886,1.55874,1.55877,395600005.0
2006-06-06 20:27:00,1.55892,1.55899,1.5588,1.5589,285500003.0
2006-06-06 20:28:00,1.5589,1.559,1.5589,1.5589,1557300001.0
2006-06-06 20:29:00,1.55889,1.55897,1.55864,1.55883,1557300001.0
2006-06-06 20:30:00,1.5588,1.559,1.5588,1.559,588700008.0
2006-06-06 20:31:00,1.5591,1.5591,1.559,1.559,588700008.0
2006-06-06 20:32:00,1.5591,1.5592,1.559,1.559,588700008.0
2006-06-06 20:33:00,1.559,1.55907,1.55878,1.55878,588700008.0
2006-06-06 20:34:00,1.55897,1.55908,1.55878,1.55882,270600002.0
2006-06-06 20:35:00,1.55896,1.55908,1.55882,1.55895,671100006.0
2006-06-06 20:36:00,1.55892,1.55918,1.55889,1.55913,542099999.0
2006-06-06 20:37:00,1.55905,1.55905,1.55868,1.55868,955899999.0
2006-06-06 20:38:00,1.55865,1.55885,1.55862,1.5588,1953299995.0
2006-06-06 20:39:00,1.55877,1.55882,1.55856,1.55861,1210000010.0
2006-06-06 20:40:00,1.55874,1.5589,1.55866,1.5588,1245300008.0
2006-06-06 20:41:00,1.5588,1.5588,1.55839,1.55839,532800003.0
2006-06-06 20:42:00,1.55851,1.55876,1.55846,1.55863,225800000.0
2006-06-06 20:43:00,1.55872,1.55883,1.55849,1.55849,866599999.0
2006-06-06 20:44:00,1.55831,1.55862,1.55817,1.5583,1418300020.0
2006-06-06 20:45:00,1.55831,1.55836,1.55813,1.55833,990499998.0
2006-06-06 20:46:00,1.55847,1.55858,1.55826,1.55858,446899999.0
2006-06-06 20:47:00,1.5585,1.55852,1.55821,1.55839,721000004.0
2006-06-06 20:48:00,1.55851,1.55864,1.55835,1.55842,1663900008.0
2006-06-06 20:49:00,1.55829,1.55858,1.55825,1.55853,1000200002.0
2006-06-06 20:51:00,1.55851,1.55867,1.55848,1.55856,398000002.0
2006-06-06 20:52:00,1.55861,1.55868,1.55843,1.55851,1440299993.0
2006-06-06 20:53:00,1.55844,1.55861,1.55841,1.55854,1606900007.0
2006-06-06 20:54:00,1.55837,1.55857,1.55837,1.5585,909400010.0
2006-06-06 20:55:00,1.5585,1.55854,1.5584,1.55841,524800007.0
2006-06-06 20:56:00,1.55838,1.55859,1.55821,1.55839,1952299997.0
2006-06-06 20:57:00,1.5587,1.5587,1.5586,1.5587,1445199995.0
2006-06-06 20:58:00,1.5586,1.5586,1.5585,1.5585,1445199995.0
2006-06-06 20:59:00,1.5584,1.5586,1.5584,1.5584,1445199995.0
2006-06-06 21:00:00,1.5585,1.5586,1.5585,1.5585,1445199995.0
2006-06-06 21:01:00,1.5586,1.5586,1.5585,1.5585,1445199995.0
2006-06-06 21:02:00,1.55842,1.55863,1.55838,1.55858,1445199995.0
2006-06-06 21:03:00,1.55857,1.55866,1.55843,1.55845,1292900006.0
2006-06-06 21:04:00,1.55847,1.5586,1.55841,1.5586,168199997.0
2006-06-06 21:05:00,1.5586,1.55876,1.55858,1.55871,869700005.0
2006-06-06 21:06:00,1.55852,1.55883,1.55848,1.55879,433800007.0
2006-06-06 21:07:00,1.5588,1.5588,1.55865,1.55876,361200002.0
2006-06-06 21:08:00,1.55868,1.55881,1.55861,1.55878,243100001.0
2006-06-06 21:09:00,1.55872,1.5588,1.55861,1.55864,560999999.0
2006-06-06 21:10:00,1.55878,1.55885,1.55869,1.55877,1041100005.0
2006-06-06 21:11:00,1.55875,1.55891,1.55872,1.55876,622300000.0
2006-06-06 21:12:00,1.55883,1.5589,1.55871,1.55889,384100003.0
2006-06-06 21:13:00,1.55866,1.55881,1.55851,1.55866,981900007.0
2006-06-06 21:14:00,1.55862,1.55887,1.55862,1.55886,692000004.0
2006-06-06 21:15:00,1.55885,1.55894,1.55869,1.55871,730500002.0
2006-06-06 21:16:00,1.55859,1.55894,1.55859,1.55885,540400002.0
2006-06-06 21:17:00,1.5588,1.55901,1.55879,1.55891,1671499995.0
2006-06-06 21:18:00,1.55898,1.55912,1.55882,1.55903,533099997.0
2006-06-06 21:19:00,1.55895,1.55897,1.55873,1.55876,500699998.0
2006-06-06 21:20:00,1.5591,1.5592,1.5591,1.5592,1684300009.0
2006-06-06 21:21:00,1.5593,1.5593,1.5593,1.5593,1684300009.0
2006-06-06 21:22:00,1.55892,1.55923,1.5589,1.55912,1684300009.0
2006-06-06 21:23:00,1.55906,1.55923,1.55894,1.55907,1257600004.0
2006-06-06 21:24:00,1.55905,1.5592,1.55899,1.5592,470499999.0
2006-06-06 21:25:00,1.55903,1.5592,1.55878,1.5591,1167999994.0
2006-06-06 21:26:00,1.55914,1.55918,1.55902,1.55905,679800000.0
2006-06-06 21:27:00,1.55914,1.5592,1.55904,1.55915,655300002.0
2006-06-06 21:28:00,1.559,1.55915,1.55896,1.55907,716300003.0
2006-06-06 21:29:00,1.55899,1.55921,1.55896,1.55918,500699998.0
2006-06-06 21:30:00,1.55901,1.55917,1.55895,1.5591,288899997.0
2006-06-06 21:31:00,1.55895,1.55913,1.55889,1.55897,647399995.0
2006-06-06 21:32:00,1.55901,1.55915,1.55877,1.55891,2064900002.0
2006-06-06 21:33:00,1.55893,1.55903,1.55888,1.55891,250200001.0
2006-06-06 21:34:00,1.55901,1.55911,1.55889,1.55893,1523299993.0
2006-06-06 21:35:00,1.55895,1.5591,1.55894,1.55905,998400003.0
2006-06-06 21:36:00,1.55908,1.55908,1.55893,1.55905,302800000.0
2006-06-06 21:37:00,1.55898,1.55914,1.55897,1.55907,551500000.0
2006-06-06 21:38:00,1.55905,1.55913,1.5589,1.55906,306100005.0
2006-06-06 21:39:00,1.55915,1.55915,1.55897,1.55902,189300000.0
2006-06-06 21:40:00,1.55898,1.55915,1.55885,1.55897,509100001.0
2006-06-06 21:41:00,1.55884,1.55913,1.5588,1.55911,598999999.0
2006-06-06 21:42:00,1.55915,1.55926,1.55902,1.55914,585400002.0
2006-06-06 21:43:00,1.5592,1.55926,1.55906,1.55908,1165400002.0
2006-06-06 21:44:00,1.55916,1.55922,1.55903,1.55906,1204700003.0
2006-06-06 21:45:00,1.55913,1.55927,1.55901,1.55905,615500002.0
2006-06-06 21:46:00,1.55901,1.55922,1.55899,1.55912,1223700000.0
2006-06-06 21:47:00,1.55915,1.55925,1.55903,1.55905,1407100010.0
2006-06-06 21:48:00,1.55911,1.55927,1.559,1.55917,289900003.0
2006-06-06 21:49:00,1.55921,1.55921,1.55893,1.55899,1201300004.0
2006-06-06 21:50:00,1.55903,1.55915,1.55897,1.55915,314699999.0
2006-06-06 21:51:00,1.55915,1.5592,1.55905,1.55905,610600002.0
2006-06-06 21:52:00,1.55913,1.55929,1.55901,1.55918,1705899995.0
2006-06-06 21:53:00,1.55925,1.55932,1.55912,1.55921,520000005.0
2006-06-06 21:54:00,1.55928,1.55935,1.5592,1.5593,266000000.0
2006-06-06 21:55:00,1.55928,1.55929,1.55909,1.55915,597699999.0
2006-06-06 21:56:00,1.55931,1.55939,1.55913,1.55921,633100007.0
2006-06-06 21:57:00,1.5592,1.55926,1.5591,1.5592,480499995.0
2006-06-06 21:58:00,1.55925,1.55928,1.55915,1.55918,747900006.0
2006-06-06 21:59:00,1.55901,1.55927,1.55901,1.55916,1203200017.0
2006-06-06 22:00:00,1.55904,1.55921,1.55896,1.55917,587800004.0
2006-06-06 22:01:00,1.55922,1.5593,1.55918,1.55925,196299999.0
2006-06-06 22:02:00,1.55922,1.55932,1.55904,1.5592,1114900015.0
2006-06-06 22:03:00,1.55933,1.55943,1.5592,1.55938,351000004.0
2006-06-06 22:04:00,1.55929,1.55938,1.55909,1.55926,838400000.0
2006-06-06 22:05:00,1.55921,1.55925,1.55905,1.5592,391899997.0
2006-06-06 22:06:00,1.55922,1.55934,1.55904,1.55925,646000003.0
2006-06-06 22:07:00,1.55903,1.55913,1.55898,1.55913,126900001.0
2006-06-06 22:08:00,1.55918,1.55918,1.55898,1.5591,428000001.0
2006-06-06 22:09:00,1.5591,1.5591,1.55889,1.55898,381300004.0
2006-06-06 22:10:00,1.55899,1.55899,1.55858,1.55858,230200002.0
2006-06-06 22:11:00,1.5588,1.55887,1.55873,1.55885,165500001.0
2006-06-06 22:12:00,1.55888,1.55897,1.5588,1.5589,579299997.0
2006-06-06 22:13:00,1.55883,1.55892,1.55867,1.55869,293100000.0
2006-06-06 22:14:00,1.55891,1.55907,1.55885,1.55891,265099999.0
2006-06-06 22:15:00,1.55897,1.55913,1.55884,1.55894,700900006.0
2006-06-06 22:16:00,1.5589,1.55905,1.5589,1.55905,221600000.0
2006-06-06 22:17:00,1.55907,1.55913,1.55906,1.55909,60800000.0
2006-06-06 22:18:00,1.55895,1.559,1.55881,1.55881,184200002.0
2006-06-06 22:19:00,1.55895,1.559,1.55874,1.55888,321700000.0
2006-06-06 22:20:00,1.55895,1.559,1.55879,1.559,253199999.0
2006-06-06 22:21:00,1.559,1.55905,1.55887,1.55891,454199999.0
2006-06-06 22:22:00,1.559,1.55907,1.55882,1.5589,887599994.0
2006-06-06 22:23:00,1.55904,1.55912,1.55894,1.55906,290699997.0
2006-06-06 22:24:00,1.55902,1.55902,1.55877,1.55877,259100005.0
2006-06-06 22:25:00,1.55887,1.559,1.5587,1.5589,654899997.0
2006-06-06 22:26:00,1.55869,1.55904,1.55869,1.55903,859000000.0
2006-06-06 22:27:00,1.55886,1.55905,1.55866,1.55886,230899999.0
2006-06-06 22:28:00,1.55875,1.559,1.55875,1.55893,559400002.0
2006-06-06 22:29:00,1.55895,1.559,1.55877,1.55888,776300010.0
2006-06-06 22:30:00,1.55896,1.55914,1.55883,1.55894,812399996.0
2006-06-06 22:31:00,1.55884,1.55907,1.55876,1.55907,117100000.0
2006-06-06 22:32:00,1.55888,1.55904,1.55882,1.55897,217500000.0
2006-06-06 22:33:00,1.55895,1.55912,1.55877,1.55901,224700004.0
2006-06-06 22:34:00,1.55913,1.55913,1.5589,1.55891,497700001.0
2006-06-06 22:35:00,1.55904,1.55914,1.55895,1.55904,227199999.0
2006-06-06 22:36:00,1.55908,1.55911,1.55884,1.55898,685399997.0
2006-06-06 22:37:00,1.55907,1.55915,1.55892,1.55902,349199999.0
2006-06-06 22:38:00,1.55905,1.55905,1.55881,1.55889,411100003.0
2006-06-06 22:39:00,1.55876,1.55905,1.55869,1.55905,687300003.0
2006-06-06 22:40:00,1.55894,1.55925,1.55892,1.55901,679799996.0
2006-06-06 22:41:00,1.55915,1.55925,1.55903,1.55913,796100007.0
2006-06-06 22:42:00,1.55901,1.55925,1.55901,1.5592,656000003.0
2006-06-06 22:43:00,1.55907,1.55927,1.55881,1.55925,1358800001.0
2006-06-06 22:44:00,1.55907,1.55923,1.55894,1.5592,299200000.0
2006-06-06 22:45:00,1.5592,1.5592,1.55891,1.55891,212599997.0
2006-06-06 22:46:00,1.55899,1.55915,1.5589,1.5591,131300000.0
2006-06-06 22:47:00,1.55901,1.55917,1.55899,1.559,240900001.0
2006-06-06 22:48:00,1.55898,1.55915,1.55892,1.55899,516500005.0
2006-06-06 22:49:00,1.5592,1.55925,1.55901,1.55901,749700003.0
2006-06-06 22:50:00,1.55908,1.5592,1.55896,1.55913,107900000.0
2006-06-06 22:51:00,1.55915,1.55915,1.55893,1.55898,513600000.0
2006-06-06 22:52:00,1.55898,1.55915,1.5588,1.5591,330800000.0
2006-06-06 22:53:00,1.55905,1.5592,1.55903,1.5592,316599998.0
2006-06-06 22:54:00,1.55907,1.55927,1.55896,1.55913,606300003.0
2006-06-06 22:55:00,1.55909,1.55922,1.55904,1.55917,209400001.0
2006-06-06 22:56:00,1.55903,1.55923,1.55903,1.55923,62699999.0
2006-06-06 22:57:00,1.55917,1.55943,1.55907,1.55922,304200001.0
2006-06-06 22:58:00,1.5594,1.55961,1.55935,1.55941,388100001.0
2006-06-06 22:59:00,1.55918,1.55945,1.559,1.5593,257599999.0
2006-06-06 23:00:00,1.55891,1.5593,1.55891,1.55898,96000001.0
2006-06-06 23:01:00,1.55955,1.55972,1.55928,1.5596,219500002.0
2006-06-06 23:02:00,1.55945,1.55952,1.55876,1.55904,509800001.0
2006-06-06 23:03:00,1.55908,1.55942,1.55888,1.55922,219800002.0
2006-06-06 23:04:00,1.55881,1.55946,1.55876,1.55932,367800005.0
2006-06-06 23:05:00,1.55922,1.55946,1.55912,1.55923,459199999.0
2006-06-06 23:06:00,1.55873,1.55942,1.55873,1.55934,436500004.0
2006-06-06 23:07:00,1.55915,1.55942,1.55899,1.55916,410400000.0
2006-06-06 23:08:00,1.55869,1.55934,1.55852,1.55912,454899999.0
2006-06-06 23:09:00,1.55932,1.55939,1.55858,1.5588,464200003.0
2006-06-06 23:10:00,1.5585,1.55931,1.55833,1.55892,323799999.0
2006-06-06 23:11:00,1.55901,1.55914,1.55857,1.55881,289000001.0
2006-06-06 23:12:00,1.55872,1.55893,1.55863,1.55873,231600000.0
2006-06-06 23:13:00,1.55882,1.5595,1.5588,1.55925,398900001.0
2006-06-06 23:14:00,1.55915,1.55916,1.55857,1.55897,495199992.0
2006-06-06 23:15:00,1.55906,1.55926,1.55884,1.559,303100001.0
2006-06-06 23:16:00,1.55848,1.55896,1.55838,1.55889,372099998.0
2006-06-06 23:17:00,1.5589,1.55897,1.55854,1.55881,320200003.0
2006-06-06 23:18:00,1.55864,1.55918,1.55862,1.55909,348100005.0
2006-06-06 23:19:00,1.55896,1.55901,1.55873,1.55885,287799999.0
2006-06-06 23:20:00,1.55893,1.55908,1.5587,1.55899,258700001.0
2006-06-06 23:21:00,1.55863,1.55894,1.55841,1.55859,376300007.0
2006-06-06 23:22:00,1.55879,1.559,1.55851,1.55879,396900004.0
2006-06-06 23:23:00,1.55905,1.55908,1.55849,1.55869,271499997.0
2006-06-06 23:24:00,1.55863,1.5595,1.55853,1.55906,315700003.0
2006-06-06 23:25:00,1.55932,1.55938,1.55861,1.5588,384099997.0
2006-06-06 23:26:00,1.5589,1.55914,1.55845,1.55882,281900000.0
2006-06-06 23:27:00,1.5595,1.55955,1.5595,1.55955,119099997.0
2006-06-06 23:28:00,1.55943,1.55943,1.55885,1.55892,420499996.0
2006-06-06 23:29:00,1.55871,1.55888,1.55871,1.55888,310800005.0
2006-06-06 23:30:00,1.5589,1.5589,1.55866,1.55866,187900002.0
2006-06-06 23:31:00,1.55875,1.5589,1.55874,1.5589,211700000.0
2006-06-06 23:32:00,1.55855,1.55874,1.5583,1.55846,261900000.0
2006-06-06 23:33:00,1.55856,1.55856,1.55843,1.55843,181500004.0
2006-06-06 23:34:00,1.55855,1.55855,1.5584,1.5584,252000005.0
2006-06-06 23:35:00,1.55831,1.55843,1.55829,1.55837,26400000.0
2006-06-06 23:36:00,1.55839,1.55863,1.55831,1.55857,319299999.0
2006-06-06 23:37:00,1.55849,1.55863,1.55836,1.55836,188500002.0
2006-06-06 23:38:00,1.55849,1.55849,1.55819,1.55825,312500002.0
2006-06-06 23:39:00,1.55826,1.55844,1.55821,1.55831,348899997.0
2006-06-06 23:40:00,1.55827,1.55835,1.55814,1.5583,183000002.0
2006-06-06 23:41:00,1.55835,1.55835,1.55811,1.55819,343499997.0
2006-06-06 23:42:00,1.5582,1.55837,1.55811,1.55825,245999997.0
2006-06-06 23:43:00,1.55824,1.55832,1.5582,1.5583,127800001.0
2006-06-06 23:44:00,1.55825,1.55835,1.5581,1.55827,321000002.0
2006-06-06 23:45:00,1.55819,1.55835,1.55819,1.55835,57100000.0
2006-06-06 23:46:00,1.55837,1.55854,1.55831,1.55845,99200000.0
2006-06-06 23:47:00,1.55841,1.55853,1.55837,1.55841,185600001.0
2006-06-06 23:48:00,1.55855,1.55855,1.55841,1.55841,121400001.0
2006-06-06 23:49:00,1.55862,1.55862,1.55837,1.55837,63900001.0
2006-06-06 23:50:00,1.55855,1.5586,1.55845,1.55853,154900000.0
2006-06-06 23:51:00,1.55855,1.5586,1.55845,1.55846,289799998.0
2006-06-06 23:52:00,1.55848,1.5586,1.55834,1.5586,174199998.0
2006-06-06 23:53:00,1.55852,1.5586,1.55836,1.55852,189800002.0
2006-06-06 23:54:00,1.55845,1.5586,1.55825,1.55845,217500002.0
2006-06-06 23:55:00,1.55838,1.55851,1.55832,1.55844,97600000.0
2006-06-06 23:56:00,1.55843,1.55843,1.5583,1.5583,29500000.0
2006-06-06 23:57:00,1.5585,1.55853,1.55828,1.55828,226100003.0
2006-06-06 23:58:00,1.55827,1.55845,1.55827,1.55845,62300000.0
2006-06-06 23:59:00,1.55837,1.5585,1.55837,1.5585,123699998.0
2006-06-07 00:00:00,1.55845,1.5585,1.55845,1.5585,87900000.0
2006-06-07 00:01:00,1.55825,1.5584,1.55825,1.5584,33500000.0
2006-06-07 00:02:00,1.55843,1.55848,1.55831,1.55831,234699999.0
2006-06-07 00:03:00,1.55837,1.55845,1.55837,1.55845,44000000.0
2006-06-07 00:04:00,1.55845,1.55855,1.55834,1.55843,111099999.0
2006-06-07 00:05:00,1.55847,1.55863,1.55847,1.55863,129400002.0
2006-06-07 00:06:00,1.55858,1.55858,1.5584,1.55842,43099999.0
2006-06-07 00:07:00,1.55844,1.55844,1.55818,1.55834,287600000.0
2006-06-07 00:08:00,1.55825,1.5584,1.55825,1.5584,121400002.0
2006-06-07 00:09:00,1.55838,1.55845,1.55822,1.55838,226099997.0
2006-06-07 00:10:00,1.5584,1.55845,1.5584,1.55845,53600000.0
2006-06-07 00:11:00,1.55843,1.55845,1.55828,1.5583,389800002.0
2006-06-07 00:12:00,1.55814,1.5583,1.55814,1.5583,145399994.0
2006-06-07 00:13:00,1.55831,1.55838,1.55813,1.55813,157899999.0
2006-06-07 00:14:00,1.55822,1.55829,1.55811,1.55829,148799999.0
2006-06-07 00:15:00,1.5583,1.55836,1.55808,1.55824,328600003.0
2006-06-07 00:16:00,1.5583,1.5584,1.5583,1.5584,44300000.0
2006-06-07 00:17:00,1.55835,1.55837,1.55808,1.55818,389400001.0
2006-06-07 00:18:00,1.55837,1.55855,1.55819,1.55848,462600002.0
2006-06-07 00:19:00,1.55832,1.55846,1.55821,1.55823,267099999.0
2006-06-07 00:20:00,1.5583,1.55832,1.55803,1.55815,298600003.0
2006-06-07 00:21:00,1.5583,1.55843,1.55817,1.55817,276099999.0
2006-06-07 00:22:00,1.55823,1.55835,1.5582,1.55832,168399998.0
2006-06-07 00:23:00,1.55832,1.55835,1.55821,1.55822,154999998.0
2006-06-07 00:24:00,1.55838,1.55841,1.55809,1.55809,280999994.0
2006-06-07 00:25:00,1.5583,1.55835,1.55812,1.55827,382499999.0
2006-06-07 00:26:00,1.55831,1.55838,1.55822,1.55835,244500003.0
2006-06-07 00:27:00,1.55832,1.55833,1.55816,1.55818,200200002.0
2006-06-07 00:28:00,1.55835,1.55835,1.55818,1.55828,242700000.0
2006-06-07 00:29:00,1.5583,1.5583,1.5582,1.5582,58300000.0
2006-06-07 00:30:00,1.55835,1.55835,1.55813,1.5582,216400000.0
2006-06-07 00:31:00,1.55828,1.55834,1.55818,1.55824,255900000.0
2006-06-07 00:32:00,1.55828,1.55828,1.55814,1.55814,54000002.0
2006-06-07 00:33:00,1.55829,1.55834,1.55812,1.55819,292499997.0
2006-06-07 00:34:00,1.55825,1.55844,1.5582,1.55833,445600003.0
2006-06-07 00:35:00,1.5583,1.5583,1.5582,1.5582,63900002.0
2006-06-07 00:36:00,1.55835,1.55835,1.5583,1.5583,44000001.0
2006-06-07 00:37:00,1.55842,1.55856,1.55831,1.55844,238800001.0
2006-06-07 00:38:00,1.55828,1.55845,1.55823,1.55827,294999997.0
2006-06-07 00:39:00,1.5582,1.5583,1.5582,1.5583,28000000.0
2006-06-07 00:40:00,1.55828,1.55835,1.5582,1.5583,54600000.0
2006-06-07 00:41:00,1.55839,1.55839,1.55827,1.55827,116500003.0
2006-06-07 00:42:00,1.55825,1.55838,1.55817,1.55828,234200004.0
2006-06-07 00:43:00,1.55818,1.55835,1.55807,1.55835,341900006.0
2006-06-07 00:44:00,1.55826,1.55837,1.55822,1.55822,334299997.0
2006-06-07 00:45:00,1.55825,1.5584,1.55823,1.55837,248599999.0
2006-06-07 00:46:00,1.55833,1.55842,1.5582,1.55826,127000000.0
2006-06-07 00:47:00,1.55829,1.55835,1.55825,1.55832,43400001.0
2006-06-07 00:48:00,1.55839,1.55849,1.55829,1.55833,420400000.0
2006-06-07 00:49:00,1.5583,1.55845,1.55821,1.55831,234799998.0
2006-06-07 00:50:00,1.55836,1.55843,1.55821,1.55838,352400003.0
2006-06-07 00:51:00,1.558,1.55846,1.558,1.55846,191999999.0
2006-06-07 00:52:00,1.55851,1.55851,1.55816,1.55832,312700004.0
2006-06-07 00:53:00,1.55829,1.5585,1.55818,1.5584,247700001.0
2006-06-07 00:54:00,1.55833,1.55848,1.55821,1.55848,263700003.0
2006-06-07 00:55:00,1.55837,1.55853,1.5583,1.55849,481800005.0
2006-06-07 00:56:00,1.55841,1.55854,1.55833,1.55837,232099999.0
2006-06-07 00:57:00,1.55827,1.5586,1.55827,1.5585,407099999.0
2006-06-07 00:58:00,1.55848,1.55864,1.55835,1.55847,404299999.0
2006-06-07 00:59:00,1.55861,1.55867,1.55837,1.55854,328399999.0
2006-06-07 01:00:00,1.55855,1.55859,1.55836,1.55848,202400004.0
2006-06-07 01:01:00,1.55843,1.55859,1.55837,1.55846,414300001.0
2006-06-07 01:02:00,1.55858,1.5586,1.55845,1.55853,207200002.0
2006-06-07 01:03:00,1.55831,1.5586,1.55831,1.5586,69500000.0
2006-06-07 01:04:00,1.55858,1.55863,1.55836,1.55855,310800000.0
2006-06-07 01:05:00,1.55855,1.55862,1.55839,1.55852,170500000.0
2006-06-07 01:06:00,1.55856,1.55867,1.55844,1.55855,370299997.0
2006-06-07 01:07:00,1.55847,1.55869,1.55847,1.55862,329700003.0
2006-06-07 01:08:00,1.55855,1.55858,1.55841,1.55849,138200002.0
2006-06-07 01:09:00,1.5586,1.5586,1.55842,1.55855,274199999.0
2006-06-07 01:10:00,1.55852,1.55867,1.55852,1.55854,397599999.0
2006-06-07 01:11:00,1.55865,1.55871,1.55848,1.55862,175400002.0
2006-06-07 01:12:00,1.55858,1.55865,1.55842,1.55842,208999997.0
2006-06-07 01:13:00,1.5585,1.55863,1.55832,1.5585,127100000.0
2006-06-07 01:14:00,1.55853,1.55871,1.55853,1.55867,287500002.0
2006-06-07 01:15:00,1.5586,1.55867,1.55849,1.55857,258600002.0
2006-06-07 01:16:00,1.5585,1.5585,1.55835,1.55835,51099999.0
2006-06-07 01:17:00,1.5585,1.5585,1.55799,1.55799,226700001.0
2006-06-07 01:18:00,1.55844,1.55861,1.55836,1.55844,259300002.0
2006-06-07 01:19:00,1.55837,1.55847,1.55817,1.55832,214500004.0
2006-06-07 01:20:00,1.55837,1.55845,1.55825,1.55839,314600003.0
2006-06-07 01:21:00,1.55847,1.55847,1.55831,1.55834,119400000.0
2006-06-07 01:22:00,1.55837,1.55855,1.55837,1.55847,260100000.0
2006-06-07 01:23:00,1.55839,1.55844,1.55831,1.55832,235200000.0
2006-06-07 01:24:00,1.55847,1.55849,1.55827,1.55849,285500001.0
2006-06-07 01:25:00,1.55835,1.55835,1.55815,1.55815,69499999.0
2006-06-07 01:26:00,1.55845,1.5585,1.55845,1.5585,52700002.0
2006-06-07 01:27:00,1.55826,1.55845,1.55826,1.55845,437600002.0
2006-06-07 01:28:00,1.55845,1.5585,1.55837,1.55843,120600000.0
2006-06-07 01:29:00,1.55845,1.55845,1.55827,1.55827,50300000.0
2006-06-07 01:30:00,1.55845,1.55845,1.55831,1.55831,85499997.0
2006-06-07 01:31:00,1.55834,1.55845,1.55831,1.55843,77499999.0
2006-06-07 01:32:00,1.5585,1.5585,1.55824,1.55842,312599997.0
2006-06-07 01:33:00,1.55835,1.55845,1.55835,1.55845,31200000.0
2006-06-07 01:34:00,1.55835,1.5585,1.55815,1.5584,307899997.0
2006-06-07 01:35:00,1.55827,1.55843,1.55827,1.55843,59400000.0
2006-06-07 01:36:00,1.5583,1.5585,1.5583,1.55835,212999999.0
2006-06-07 01:37:00,1.55835,1.55855,1.55835,1.5585,280199996.0
2006-06-07 01:38:00,1.55855,1.55858,1.55838,1.55853,439900002.0
2006-06-07 01:39:00,1.55847,1.55851,1.55827,1.55827,285600004.0
2006-06-07 01:40:00,1.5585,1.5585,1.5584,1.5584,58500000.0
2006-06-07 01:41:00,1.55857,1.55857,1.55838,1.55843,199699999.0
2006-06-07 01:42:00,1.55855,1.55863,1.55847,1.55849,209500002.0
2006-06-07 01:43:00,1.5586,1.5586,1.55845,1.55845,80000000.0
2006-06-07 01:44:00,1.55855,1.5586,1.55855,1.5586,62400000.0
2006-06-07 01:45:00,1.55855,1.55858,1.55839,1.55857,265200001.0
2006-06-07 01:46:00,1.5585,1.55858,1.55838,1.55854,275800004.0
2006-06-07 01:47:00,1.55852,1.55852,1.55834,1.55834,84799999.0
2006-06-07 01:48:00,1.55844,1.55853,1.55835,1.55845,286999996.0
2006-06-07 01:49:00,1.5584,1.55848,1.55827,1.55848,198299999.0
2006-06-07 01:50:00,1.5584,1.55848,1.55826,1.55843,179700001.0
2006-06-07 01:51:00,1.5584,1.55856,1.55835,1.55856,81500000.0
2006-06-07 01:52:00,1.55855,1.55859,1.5584,1.5584,150900002.0
2006-06-07 01:53:00,1.55858,1.55863,1.5584,1.55851,150700000.0
2006-06-07 01:54:00,1.5585,1.55861,1.55838,1.55841,392300000.0
2006-06-07 01:55:00,1.55849,1.55849,1.55824,1.55845,385099999.0
2006-06-07 01:56:00,1.55842,1.55855,1.55833,1.55848,410000004.0
2006-06-07 01:57:00,1.55832,1.55845,1.55822,1.55822,393599999.0
2006-06-07 01:58:00,1.5583,1.55847,1.55827,1.55838,129600002.0
2006-06-07 01:59:00,1.55843,1.5585,1.5583,1.55842,170799997.0
2006-06-07 02:00:00,1.55842,1.5585,1.55819,1.5584,193399999.0
2006-06-07 02:01:00,1.5584,1.55853,1.55836,1.55849,327300000.0
2006-06-07 02:02:00,1.5584,1.55854,1.55831,1.55846,306499996.0
2006-06-07 02:03:00,1.55843,1.5585,1.5583,1.55842,283899999.0
2006-06-07 02:04:00,1.5585,1.5585,1.55829,1.55843,450599998.0
2006-06-07 02:05:00,1.55845,1.5585,1.55821,1.55821,151100001.0
2006-06-07 02:06:00,1.55845,1.5585,1.55835,1.55843,242000000.0
2006-06-07 02:07:00,1.55845,1.55853,1.55828,1.55848,614399996.0
2006-06-07 02:08:00,1.5585,1.5585,1.55813,1.55813,270000003.0
2006-06-07 02:09:00,1.55835,1.55848,1.55825,1.55843,243600000.0
2006-06-07 02:10:00,1.55842,1.55843,1.55832,1.55833,109300000.0
2006-06-07 02:11:00,1.55832,1.55845,1.55817,1.5584,297999996.0
2006-06-07 02:12:00,1.55835,1.55852,1.55832,1.55833,266099998.0
2006-06-07 02:13:00,1.55834,1.55844,1.55832,1.55843,255399998.0
2006-06-07 02:14:00,1.55842,1.55842,1.55827,1.55835,129400001.0
2006-06-07 02:15:00,1.55835,1.55841,1.5582,1.5582,240399999.0
2006-06-07 02:16:00,1.55824,1.55835,1.55807,1.55814,413500001.0
2006-06-07 02:17:00,1.55832,1.55848,1.55821,1.5583,206500002.0
2006-06-07 02:18:00,1.55843,1.55843,1.55828,1.5584,427499999.0
2006-06-07 02:19:00,1.55827,1.5584,1.55816,1.55838,409300000.0
2006-06-07 02:20:00,1.5583,1.55838,1.55809,1.5583,299800002.0
2006-06-07 02:21:00,1.55827,1.55842,1.55823,1.55829,335100002.0
2006-06-07 02:22:00,1.55824,1.55844,1.55824,1.55835,278900000.0
2006-06-07 02:23:00,1.5584,1.5584,1.55818,1.55825,234900004.0
2006-06-07 02:24:00,1.55837,1.55843,1.55816,1.55838,214800000.0
2006-06-07 02:25:00,1.55834,1.5584,1.5583,1.55837,77500000.0
2006-06-07 02:26:00,1.55825,1.55835,1.55825,1.55835,125700003.0
2006-06-07 02:27:00,1.55829,1.55837,1.55812,1.55825,99000000.0
2006-06-07 02:28:00,1.55827,1.55837,1.55811,1.55811,242900000.0
2006-06-07 02:29:00,1.55808,1.55837,1.55805,1.55837,244200000.0
2006-06-07 02:30:00,1.55843,1.55845,1.55815,1.55843,334699999.0
2006-06-07 02:31:00,1.55835,1.55835,1.55825,1.55825,53600001.0
2006-06-07 02:32:00,1.55835,1.5584,1.55819,1.55824,319499994.0
2006-06-07 02:33:00,1.55833,1.55833,1.55822,1.55822,26800000.0
2006-06-07 02:34:00,1.5583,1.5583,1.5582,1.5582,70300002.0
2006-06-07 02:35:00,1.55832,1.55838,1.55813,1.55832,513399998.0
2006-06-07 02:36:00,1.5583,1.55843,1.55814,1.55829,181800002.0
2006-06-07 02:37:00,1.55817,1.55842,1.55817,1.5584,109499998.0
2006-06-07 02:38:00,1.55838,1.55838,1.55826,1.55826,16000000.0
2006-06-07 02:39:00,1.5583,1.5584,1.5583,1.5584,45500000.0
2006-06-07 02:40:00,1.55844,1.55847,1.55844,1.55847,28000000.0
2006-06-07 02:41:00,1.5583,1.55845,1.55823,1.55835,451300005.0
2006-06-07 02:42:00,1.55826,1.55841,1.55815,1.5583,187200000.0
2006-06-07 02:43:00,1.5583,1.55835,1.5583,1.55835,103099997.0
2006-06-07 02:44:00,1.5583,1.55835,1.55821,1.55829,136500001.0
2006-06-07 02:45:00,1.55822,1.55835,1.55822,1.55835,107000003.0
2006-06-07 02:46:00,1.5582,1.55839,1.55807,1.55824,435899998.0
2006-06-07 02:47:00,1.5581,1.55835,1.55809,1.55835,274500002.0
2006-06-07 02:48:00,1.55835,1.55838,1.55819,1.5582,256500000.0
2006-06-07 02:49:00,1.55816,1.55828,1.55816,1.55828,56700001.0
2006-06-07 02:50:00,1.5583,1.55835,1.55822,1.55828,142200000.0
2006-06-07 02:51:00,1.55837,1.5584,1.55822,1.55827,158099999.0
2006-06-07 02:52:00,1.55827,1.55843,1.55825,1.55832,144899999.0
2006-06-07 02:53:00,1.55831,1.55842,1.55823,1.55832,274899999.0
2006-06-07 02:54:00,1.5583,1.55835,1.55822,1.55828,128600003.0
2006-06-07 02:55:00,1.5583,1.5583,1.55816,1.55816,140000002.0
2006-06-07 02:56:00,1.5583,1.5583,1.55811,1.55811,196500007.0
2006-06-07 02:57:00,1.55835,1.55835,1.55806,1.55817,176700001.0
2006-06-07 02:58:00,1.55833,1.5584,1.55821,1.55823,274300000.0
2006-06-07 02:59:00,1.55828,1.55844,1.55825,1.5584,337800000.0
2006-06-07 03:00:00,1.55845,1.55845,1.55821,1.55833,286900002.0
2006-06-07 03:01:00,1.55837,1.55845,1.55824,1.55831,339400002.0
2006-06-07 03:02:00,1.55831,1.55839,1.55799,1.55799,228099997.0
2006-06-07 03:03:00,1.55835,1.55835,1.55814,1.55814,50100000.0
2006-06-07 03:04:00,1.5583,1.5583,1.55812,1.55812,44699999.0
2006-06-07 03:05:00,1.55841,1.55844,1.55823,1.55832,476500006.0
2006-06-07 03:06:00,1.55837,1.55844,1.55828,1.55832,300400002.0
2006-06-07 03:07:00,1.55811,1.55838,1.55811,1.55838,175200003.0
2006-06-07 03:08:00,1.55831,1.55845,1.55828,1.5584,448899996.0
2006-06-07 03:09:00,1.55825,1.55839,1.55813,1.55813,139199998.0
2006-06-07 03:10:00,1.5583,1.55835,1.55809,1.55824,170200000.0
2006-06-07 03:11:00,1.55832,1.55843,1.5582,1.55832,226099997.0
2006-06-07 03:12:00,1.5583,1.55837,1.55807,1.55831,333600005.0
2006-06-07 03:13:00,1.55838,1.55838,1.55818,1.55826,188800002.0
2006-06-07 03:14:00,1.55835,1.55844,1.55821,1.55834,233999997.0
2006-06-07 03:15:00,1.55816,1.55828,1.55816,1.55828,11200000.0
2006-06-07 03:16:00,1.55819,1.55838,1.55803,1.5582,175000002.0
2006-06-07 03:17:00,1.55827,1.55835,1.55815,1.55827,168300003.0
2006-06-07 03:18:00,1.5582,1.5583,1.55814,1.55825,282800002.0
2006-06-07 03:19:00,1.55828,1.55835,1.55816,1.55828,274899997.0
2006-06-07 03:20:00,1.55828,1.55835,1.55816,1.55827,178300002.0
2006-06-07 03:21:00,1.55833,1.55841,1.5582,1.5582,258999997.0
2006-06-07 03:22:00,1.55826,1.55838,1.55822,1.55823,225299998.0
2006-06-07 03:23:00,1.5583,1.55832,1.55811,1.55811,214100000.0
2006-06-07 03:24:00,1.55831,1.55838,1.55821,1.5583,274200003.0
2006-06-07 03:25:00,1.5582,1.5583,1.5582,1.5583,24000000.0
2006-06-07 03:26:00,1.55816,1.55828,1.55816,1.55828,61400002.0
2006-06-07 03:27:00,1.5583,1.5583,1.5582,1.5582,127300002.0
2006-06-07 03:28:00,1.55827,1.55833,1.55821,1.55828,224299999.0
2006-06-07 03:29:00,1.55814,1.55837,1.55814,1.55837,71899999.0
2006-06-07 03:30:00,1.55816,1.55828,1.55816,1.55828,89400002.0
2006-06-07 03:31:00,1.5582,1.5583,1.5582,1.5583,49600000.0
2006-06-07 03:32:00,1.55823,1.55838,1.55809,1.55828,363600004.0
2006-06-07 03:33:00,1.55823,1.55835,1.55814,1.55823,199000003.0
2006-06-07 03:34:00,1.55838,1.55844,1.5582,1.55832,316600000.0
2006-06-07 03:35:00,1.55827,1.5584,1.55816,1.55834,316999998.0
2006-06-07 03:36:00,1.55835,1.55835,1.55822,1.55822,150200002.0
2006-06-07 03:37:00,1.55825,1.55835,1.5581,1.55819,119900000.0
2006-06-07 03:38:00,1.55835,1.55835,1.55822,1.55822,67100000.0
2006-06-07 03:39:00,1.55825,1.55835,1.55814,1.55826,37499999.0
2006-06-07 03:40:00,1.55835,1.55835,1.55804,1.5581,194899998.0
2006-06-07 03:41:00,1.55806,1.55839,1.55806,1.55839,226900001.0
2006-06-07 03:42:00,1.5584,1.55845,1.55823,1.5583,178000001.0
2006-06-07 03:43:00,1.55838,1.55845,1.55825,1.55825,264400000.0
2006-06-07 03:44:00,1.5583,1.55851,1.55825,1.55825,326099999.0
2006-06-07 03:45:00,1.5585,1.55852,1.55827,1.55831,260000003.0
2006-06-07 03:46:00,1.55842,1.55846,1.55825,1.55838,147999999.0
2006-06-07 03:47:00,1.55838,1.55845,1.55826,1.55837,238299997.0
2006-06-07 03:48:00,1.55847,1.5585,1.55826,1.55828,229300002.0
2006-06-07 03:49:00,1.55827,1.55846,1.55827,1.55846,56700000.0
2006-06-07 03:50:00,1.55837,1.55859,1.55837,1.55854,345400005.0
2006-06-07 03:51:00,1.55843,1.55852,1.55835,1.5585,290700003.0
2006-06-07 03:52:00,1.55834,1.55847,1.55828,1.55843,171000000.0
2006-06-07 03:53:00,1.5585,1.55855,1.55842,1.55848,110299999.0
2006-06-07 03:54:00,1.55844,1.55858,1.55833,1.55833,145799999.0
2006-06-07 03:55:00,1.55848,1.55861,1.55835,1.55838,258900000.0
2006-06-07 03:56:00,1.55851,1.55862,1.55838,1.55854,351200000.0
2006-06-07 03:57:00,1.55862,1.55864,1.5584,1.55857,308699997.0
2006-06-07 03:58:00,1.55855,1.55863,1.55837,1.55837,463099996.0
2006-06-07 03:59:00,1.55835,1.55855,1.55835,1.55855,277199998.0
2006-06-07 04:00:00,1.55853,1.5586,1.55847,1.55855,91100000.0
2006-06-07 04:01:00,1.55855,1.55863,1.55839,1.55841,419900005.0
2006-06-07 04:02:00,1.55848,1.55863,1.55848,1.5586,197200001.0
2006-06-07 04:03:00,1.5585,1.55863,1.55837,1.55837,168800002.0
2006-06-07 04:04:00,1.55852,1.55864,1.55846,1.55861,201399999.0
2006-06-07 04:05:00,1.55844,1.55863,1.55843,1.55863,368300007.0
2006-06-07 04:06:00,1.55845,1.5586,1.55839,1.5586,357199997.0
2006-06-07 04:07:00,1.55855,1.55855,1.55823,1.55845,268000000.0
2006-06-07 04:08:00,1.5585,1.55853,1.55824,1.55841,329400006.0
2006-06-07 04:09:00,1.55835,1.55856,1.55818,1.55839,137000002.0
2006-06-07 04:10:00,1.55845,1.5585,1.55835,1.55843,173100000.0
2006-06-07 04:11:00,1.55845,1.5585,1.55824,1.55824,420199999.0
2006-06-07 04:12:00,1.55835,1.55845,1.55835,1.55845,84700001.0
2006-06-07 04:13:00,1.55825,1.5584,1.55825,1.5584,55900000.0
2006-06-07 04:14:00,1.55841,1.55843,1.55831,1.55837,110800000.0
2006-06-07 04:15:00,1.55845,1.55845,1.5584,1.5584,111799999.0
2006-06-07 04:16:00,1.55839,1.55853,1.55824,1.55849,305900001.0
2006-06-07 04:17:00,1.55836,1.55846,1.55834,1.55844,55200000.0
2006-06-07 04:18:00,1.5584,1.55845,1.55832,1.55838,87899999.0
2006-06-07 04:19:00,1.55835,1.5584,1.55819,1.5582,471700000.0
2006-06-07 04:20:00,1.55835,1.55849,1.55819,1.5584,341699998.0
2006-06-07 04:21:00,1.55835,1.55843,1.55823,1.55835,199099999.0
2006-06-07 04:22:00,1.55819,1.55835,1.55808,1.5583,259100003.0
2006-06-07 04:23:00,1.55814,1.55842,1.55814,1.55828,632800007.0
2006-06-07 04:24:00,1.55837,1.55845,1.55822,1.5583,246500002.0
2006-06-07 04:25:00,1.55844,1.55857,1.55828,1.55848,332200001.0
2006-06-07 04:26:00,1.55846,1.55853,1.55834,1.55847,293699998.0
2006-06-07 04:27:00,1.5584,1.55845,1.5584,1.55845,56800000.0
2006-06-07 04:28:00,1.55847,1.5585,1.55823,1.55823,274500002.0
2006-06-07 04:29:00,1.55841,1.55851,1.55826,1.55845,303500002.0
2006-06-07 04:30:00,1.55844,1.55856,1.55833,1.55845,305900005.0
2006-06-07 04:31:00,1.55827,1.55839,1.55827,1.55839,17300000.0
2006-06-07 04:32:00,1.55809,1.55839,1.55809,1.55826,310000001.0
2006-06-07 04:33:00,1.55843,1.5585,1.55836,1.55845,128500002.0
2006-06-07 04:34:00,1.55842,1.55852,1.55827,1.55827,268300001.0
2006-06-07 04:35:00,1.55842,1.55851,1.55832,1.55833,359700003.0
2006-06-07 04:36:00,1.55842,1.55852,1.5584,1.55851,170100003.0
2006-06-07 04:37:00,1.55853,1.55853,1.55826,1.55826,296300001.0
2006-06-07 04:38:00,1.5584,1.55853,1.55831,1.55845,251700000.0
2006-06-07 04:39:00,1.55838,1.55855,1.55829,1.55845,271799998.0
2006-06-07 04:40:00,1.55855,1.55855,1.55836,1.55836,105200002.0
2006-06-07 04:41:00,1.55838,1.5585,1.55831,1.55845,72700000.0
2006-06-07 04:42:00,1.5585,1.55856,1.55838,1.55838,375300002.0
2006-06-07 04:43:00,1.55837,1.55853,1.5583,1.55831,138099999.0
2006-06-07 04:44:00,1.5585,1.5585,1.55845,1.55845,16000000.0
2006-06-07 04:45:00,1.55828,1.5585,1.55823,1.55838,277200002.0
2006-06-07 04:46:00,1.55835,1.55845,1.55835,1.55845,36000000.0
2006-06-07 04:47:00,1.55845,1.5585,1.55827,1.55841,250100001.0
2006-06-07 04:48:00,1.55842,1.5585,1.55827,1.55843,295399997.0
2006-06-07 04:49:00,1.55852,1.55852,1.55825,1.55833,409599999.0
2006-06-07 04:50:00,1.55828,1.55845,1.55818,1.55833,164599999.0
2006-06-07 04:51:00,1.55845,1.55845,1.55835,1.55835,56100000.0
2006-06-07 04:52:00,1.55835,1.55845,1.55835,1.55845,24000000.0
2006-06-07 04:53:00,1.55835,1.55853,1.55822,1.55844,189399997.0
2006-06-07 04:54:00,1.55845,1.55845,1.55826,1.55831,189300002.0
2006-06-07 04:55:00,1.55836,1.55854,1.55829,1.55849,237400003.0
2006-06-07 04:56:00,1.55845,1.55845,1.55835,1.55835,7300000.0
2006-06-07 04:57:00,1.55845,1.5585,1.5583,1.55843,401299997.0
2006-06-07 04:58:00,1.55847,1.55848,1.55827,1.55833,389900002.0
2006-06-07 04:59:00,1.55845,1.55845,1.55835,1.55835,21500000.0
2006-06-07 05:00:00,1.55843,1.55848,1.55831,1.55841,354200002.0
2006-06-07 05:01:00,1.55842,1.55848,1.5583,1.55842,223300000.0
2006-06-07 05:02:00,1.55832,1.55844,1.55818,1.55829,385700003.0
2006-06-07 05:03:00,1.55837,1.55845,1.55823,1.55838,159500000.0
2006-06-07 05:04:00,1.55838,1.55845,1.55824,1.55837,273599997.0
2006-06-07 05:05:00,1.5584,1.5584,1.5583,1.5583,17600000.0
2006-06-07 05:06:00,1.55839,1.55842,1.55821,1.5583,251000000.0
2006-06-07 05:07:00,1.5584,1.5584,1.55825,1.55829,313700005.0
2006-06-07 05:08:00,1.55813,1.5584,1.55813,1.55835,271600003.0
2006-06-07 05:09:00,1.55819,1.55832,1.55819,1.55832,111199999.0
2006-06-07 05:10:00,1.55837,1.55839,1.55819,1.55826,206100001.0
2006-06-07 05:11:00,1.55828,1.55837,1.5581,1.55825,149499999.0
2006-06-07 05:12:00,1.55828,1.55835,1.55811,1.55827,298600000.0
2006-06-07 05:13:00,1.55833,1.55833,1.55816,1.55816,170099999.0
2006-06-07 05:14:00,1.55825,1.55832,1.55816,1.55816,183600001.0
2006-06-07 05:15:00,1.55809,1.55822,1.55809,1.55822,54400000.0
2006-06-07 05:16:00,1.55822,1.55825,1.55809,1.55815,61600000.0
2006-06-07 05:17:00,1.55822,1.5583,1.55818,1.5583,46300000.0
2006-06-07 05:18:00,1.55816,1.55835,1.55815,1.5583,164500000.0
2006-06-07 05:19:00,1.55821,1.55837,1.55812,1.55837,156200002.0
2006-06-07 05:20:00,1.55837,1.55843,1.55813,1.55837,413000000.0
2006-06-07 05:21:00,1.55834,1.55834,1.55805,1.55805,274899997.0
2006-06-07 05:22:00,1.55833,1.55836,1.55823,1.55823,275299999.0
2006-06-07 05:23:00,1.55831,1.5584,1.55821,1.5584,218400000.0
2006-06-07 05:24:00,1.55812,1.55847,1.55812,1.5584,348599999.0
2006-06-07 05:25:00,1.55831,1.55836,1.55818,1.55823,233300001.0
2006-06-07 05:26:00,1.55835,1.5584,1.55827,1.55833,154899997.0
2006-06-07 05:27:00,1.55812,1.5584,1.55812,1.55832,331399999.0
2006-06-07 05:28:00,1.5584,1.5584,1.55835,1.55835,34300000.0
2006-06-07 05:29:00,1.55832,1.5584,1.55828,1.5584,99000001.0
2006-06-07 05:30:00,1.55835,1.55835,1.55825,1.55825,69500000.0
2006-06-07 05:31:00,1.5584,1.5584,1.55835,1.55835,42400000.0
2006-06-07 05:32:00,1.55836,1.55846,1.55827,1.5583,272099997.0
2006-06-07 05:33:00,1.55816,1.55847,1.55816,1.55845,224400001.0
2006-06-07 05:34:00,1.55829,1.55845,1.55823,1.55845,285099997.0
2006-06-07 05:35:00,1.55825,1.55845,1.55825,1.55835,274899996.0
2006-06-07 05:36:00,1.55835,1.55844,1.55819,1.55835,347700003.0
2006-06-07 05:37:00,1.55839,1.55847,1.55813,1.55828,305500002.0
2006-06-07 05:38:00,1.55835,1.55837,1.55835,1.55837,9600000.0
2006-06-07 05:39:00,1.55825,1.55835,1.55813,1.55814,180100003.0
2006-06-07 05:40:00,1.55827,1.55835,1.55811,1.55825,179400002.0
2006-06-07 05:41:00,1.55822,1.55835,1.55822,1.55835,36800000.0
2006-06-07 05:42:00,1.5583,1.5583,1.55812,1.55812,111200001.0
2006-06-07 05:43:00,1.55813,1.55837,1.55813,1.55835,242799997.0
2006-06-07 05:44:00,1.55835,1.55835,1.55814,1.55814,67599998.0
2006-06-07 05:45:00,1.5583,1.55835,1.55821,1.55821,196000004.0
2006-06-07 05:46:00,1.55835,1.55835,1.55819,1.55819,39200000.0
2006-06-07 05:47:00,1.55835,1.55835,1.55809,1.55818,481300003.0
2006-06-07 05:48:00,1.55826,1.55837,1.55814,1.55827,423599997.0
2006-06-07 05:49:00,1.55824,1.55837,1.55803,1.55803,417999998.0
2006-06-07 05:50:00,1.55837,1.55837,1.55815,1.55823,266700003.0
2006-06-07 05:51:00,1.55835,1.55842,1.55821,1.55826,303200001.0
2006-06-07 05:52:00,1.55819,1.5584,1.55819,1.55825,193600002.0
2006-06-07 05:53:00,1.55824,1.55842,1.5582,1.55833,292300003.0
2006-06-07 05:54:00,1.55825,1.55842,1.55816,1.5583,316600000.0
2006-06-07 05:55:00,1.55832,1.55843,1.55821,1.55828,153599998.0
2006-06-07 05:56:00,1.55826,1.55837,1.55826,1.55837,99199999.0
2006-06-07 05:57:00,1.55823,1.5584,1.55819,1.5584,150300001.0
2006-06-07 05:58:00,1.55837,1.55837,1.55816,1.55819,321200003.0
2006-06-07 05:59:00,1.5584,1.5584,1.55823,1.55825,236000002.0
2006-06-07 06:00:00,1.55823,1.5584,1.55813,1.5584,181400001.0
2006-06-07 06:01:00,1.55835,1.55842,1.55819,1.55832,336300000.0
2006-06-07 06:02:00,1.55824,1.55834,1.55822,1.55834,191000000.0
2006-06-07 06:03:00,1.55825,1.5584,1.55825,1.5584,312100000.0
2006-06-07 06:04:00,1.55834,1.55836,1.55817,1.5582,351500000.0
2006-06-07 06:05:00,1.55815,1.5583,1.55812,1.55828,251600002.0
2006-06-07 06:06:00,1.55825,1.55833,1.55809,1.55823,483200002.0
2006-06-07 06:07:00,1.5582,1.55832,1.55795,1.55815,406699999.0
2006-06-07 06:08:00,1.55817,1.55837,1.55811,1.55811,319700007.0
2006-06-07 06:09:00,1.55833,1.55842,1.55823,1.5584,332000005.0
2006-06-07 06:10:00,1.55835,1.55835,1.55809,1.5581,234700001.0
2006-06-07 06:11:00,1.55835,1.55843,1.55822,1.55835,249499999.0
2006-06-07 06:12:00,1.55813,1.5584,1.55813,1.5584,291399999.0
2006-06-07 06:13:00,1.55827,1.55837,1.55817,1.55818,266900002.0
2006-06-07 06:14:00,1.55838,1.55838,1.55815,1.55818,263600001.0
2006-06-07 06:15:00,1.55812,1.55831,1.55812,1.55815,304700004.0
2006-06-07 06:16:00,1.55815,1.55825,1.55815,1.55825,19200000.0
2006-06-07 06:17:00,1.55825,1.5583,1.55815,1.55823,297000002.0
2006-06-07 06:18:00,1.55826,1.55839,1.55817,1.55824,311700003.0
2006-06-07 06:19:00,1.55827,1.5584,1.55818,1.5583,283800000.0
2006-06-07 06:20:00,1.55837,1.55846,1.55828,1.5584,274999998.0
2006-06-07 06:21:00,1.5584,1.55845,1.5584,1.55845,16000000.0
2006-06-07 06:22:00,1.55838,1.55845,1.55822,1.55835,320800002.0
2006-06-07 06:23:00,1.55842,1.55845,1.55811,1.55829,500799999.0
2006-06-07 06:24:00,1.5584,1.55845,1.55821,1.55837,259500002.0
2006-06-07 06:25:00,1.5584,1.55845,1.55826,1.55826,244600000.0
2006-06-07 06:26:00,1.55844,1.55844,1.55806,1.55816,219299996.0
2006-06-07 06:27:00,1.55836,1.55846,1.55825,1.5584,224000002.0
2006-06-07 06:28:00,1.55844,1.55844,1.55824,1.55826,227100004.0
2006-06-07 06:29:00,1.55835,1.55847,1.55829,1.55839,201499996.0
2006-06-07 06:30:00,1.55833,1.55838,1.55824,1.55833,313100000.0
2006-06-07 06:31:00,1.55839,1.55839,1.55823,1.55823,32800000.0
2006-06-07 06:32:00,1.5584,1.55845,1.5583,1.5583,267600001.0
2006-06-07 06:33:00,1.55836,1.55839,1.55821,1.55827,314600002.0
2006-06-07 06:34:00,1.55837,1.55847,1.55828,1.55845,284299999.0
2006-06-07 06:35:00,1.55838,1.55848,1.55828,1.5584,360300001.0
2006-06-07 06:36:00,1.5584,1.5584,1.55816,1.55816,108300000.0
2006-06-07 06:37:00,1.55845,1.55845,1.5584,1.5584,91900002.0
2006-06-07 06:38:00,1.55824,1.55843,1.55824,1.5584,222000000.0
2006-06-07 06:39:00,1.5583,1.5584,1.55816,1.55829,183000002.0
2006-06-07 06:40:00,1.55825,1.55845,1.55825,1.55837,341200000.0
2006-06-07 06:41:00,1.55836,1.55845,1.55824,1.55835,133099998.0
2006-06-07 06:42:00,1.5583,1.55845,1.5583,1.55845,261000005.0
2006-06-07 06:43:00,1.55836,1.55845,1.55821,1.5584,164499997.0
2006-06-07 06:44:00,1.5583,1.5584,1.55824,1.5584,171700001.0
2006-06-07 06:45:00,1.55836,1.55845,1.5582,1.55835,260999999.0
2006-06-07 06:46:00,1.5584,1.55845,1.55819,1.55819,330999998.0
2006-06-07 06:47:00,1.5583,1.5584,1.5583,1.5584,61500000.0
2006-06-07 06:48:00,1.55839,1.55845,1.55829,1.55835,189400002.0
2006-06-07 06:49:00,1.55843,1.55845,1.55831,1.55834,205100005.0
2006-06-07 06:50:00,1.55835,1.55845,1.55821,1.55834,395599998.0
2006-06-07 06:51:00,1.55838,1.55838,1.55827,1.55827,104800000.0
2006-06-07 06:52:00,1.55833,1.55845,1.55822,1.55832,445800002.0
2006-06-07 06:53:00,1.55829,1.5584,1.55825,1.55835,271499999.0
2006-06-07 06:54:00,1.55835,1.55848,1.55822,1.5583,292999998.0
2006-06-07 06:55:00,1.55845,1.55845,1.55824,1.55833,362900001.0
2006-06-07 06:56:00,1.55835,1.55842,1.55821,1.55828,189099998.0
2006-06-07 06:57:00,1.55836,1.55853,1.55828,1.55832,422199999.0
2006-06-07 06:58:00,1.55846,1.55849,1.55841,1.55844,250900000.0
2006-06-07 06:59:00,1.55844,1.55852,1.55834,1.55837,353000002.0
2006-06-07 07:00:00,1.55838,1.55846,1.55823,1.55835,322299995.0
2006-06-07 07:01:00,1.5584,1.55845,1.5583,1.55838,269400001.0
2006-06-07 07:02:00,1.55842,1.55843,1.55832,1.55833,85500000.0
2006-06-07 07:03:00,1.55839,1.55852,1.55838,1.55848,219599999.0
2006-06-07 07:04:00,1.55835,1.5585,1.55815,1.55841,293900000.0
2006-06-07 07:05:00,1.55835,1.5585,1.55834,1.55844,221299999.0
2006-06-07 07:06:00,1.55825,1.5584,1.55825,1.5584,27200000.0
2006-06-07 07:07:00,1.55845,1.55845,1.55835,1.55835,16800000.0
2006-06-07 07:08:00,1.5584,1.5584,1.55825,1.55825,17600000.0
2006-06-07 07:09:00,1.55835,1.55852,1.55826,1.5584,440600002.0
2006-06-07 07:10:00,1.55838,1.55845,1.55824,1.55832,61399998.0
2006-06-07 07:11:00,1.55842,1.5585,1.55831,1.55835,144900003.0
2006-06-07 07:12:00,1.55836,1.5585,1.55836,1.55845,99900001.0
2006-06-07 07:13:00,1.55828,1.5585,1.55828,1.55843,191200000.0
2006-06-07 07:14:00,1.5584,1.5585,1.55828,1.55842,177600006.0
2006-06-07 07:15:00,1.55845,1.5585,1.55823,1.55843,404400005.0
2006-06-07 07:16:00,1.55827,1.55848,1.55827,1.55845,309599994.0
2006-06-07 07:17:00,1.55839,1.55857,1.55839,1.55852,141400001.0
2006-06-07 07:18:00,1.55857,1.55858,1.55838,1.55852,252599995.0
2006-06-07 07:19:00,1.55846,1.5585,1.55832,1.55836,273100005.0
2006-06-07 07:20:00,1.55831,1.55852,1.55831,1.55845,254099997.0
2006-06-07 07:21:00,1.55837,1.55853,1.55831,1.55831,219499998.0
2006-06-07 07:22:00,1.55824,1.55856,1.55824,1.55856,392300001.0
2006-06-07 07:23:00,1.55834,1.55847,1.55834,1.55847,165399997.0
2006-06-07 07:24:00,1.55843,1.5585,1.5583,1.55843,202700000.0
2006-06-07 07:25:00,1.55843,1.55845,1.5583,1.55834,232300002.0
2006-06-07 07:26:00,1.5585,1.5585,1.55818,1.55832,259300004.0
2006-06-07 07:27:00,1.55835,1.5585,1.55827,1.5585,261499997.0
2006-06-07 07:28:00,1.55852,1.55857,1.55836,1.55848,129500002.0
2006-06-07 07:29:00,1.55841,1.55855,1.55838,1.55842,183399999.0
2006-06-07 07:30:00,1.5585,1.55855,1.5584,1.55849,174900003.0
2006-06-07 07:31:00,1.55852,1.55852,1.55844,1.55844,29600000.0
2006-06-07 07:32:00,1.55855,1.55855,1.55831,1.55831,230300001.0
2006-06-07 07:33:00,1.5585,1.55855,1.55833,1.55847,195100000.0
2006-06-07 07:34:00,1.55852,1.55875,1.55847,1.5586,179400000.0
2006-06-07 07:35:00,1.55878,1.55904,1.55872,1.55897,172600002.0
2006-06-07 07:36:00,1.55884,1.55932,1.55884,1.55916,314400003.0
2006-06-07 07:37:00,1.55933,1.55935,1.55912,1.55935,183600001.0
2006-06-07 07:38:00,1.55927,1.55939,1.55927,1.55939,119999999.0
2006-06-07 07:39:00,1.55943,1.55953,1.5592,1.55953,285299996.0
2006-06-07 07:40:00,1.55945,1.55972,1.55945,1.55967,260199999.0
2006-06-07 07:41:00,1.5596,1.55973,1.55939,1.55965,408099999.0
2006-06-07 07:42:00,1.55975,1.55992,1.55969,1.55985,305600003.0
2006-06-07 07:43:00,1.55983,1.55993,1.55969,1.55985,362000002.0
2006-06-07 07:44:00,1.55973,1.55993,1.55973,1.55983,89200001.0
2006-06-07 07:45:00,1.55992,1.55993,1.55975,1.55975,282300001.0
2006-06-07 07:46:00,1.55986,1.55987,1.55965,1.5598,291400003.0
2006-06-07 07:47:00,1.55976,1.55979,1.55963,1.55965,287600002.0
2006-06-07 07:48:00,1.55969,1.55988,1.55961,1.55988,269000002.0
2006-06-07 07:49:00,1.55963,1.55983,1.55963,1.55967,465600000.0
2006-06-07 07:50:00,1.55961,1.55971,1.55959,1.55969,119700001.0
2006-06-07 07:51:00,1.55966,1.5598,1.55951,1.55966,411400001.0
2006-06-07 07:52:00,1.55963,1.55971,1.55955,1.55955,114400000.0
2006-06-07 07:53:00,1.55951,1.55964,1.55947,1.55964,329900004.0
2006-06-07 07:54:00,1.55935,1.55974,1.55935,1.55974,288900002.0
2006-06-07 07:55:00,1.5596,1.5596,1.55947,1.55947,95800002.0
2006-06-07 07:56:00,1.55958,1.55967,1.55952,1.55964,554700005.0
2006-06-07 07:57:00,1.55971,1.55982,1.55959,1.55973,126900000.0
2006-06-07 07:58:00,1.55949,1.55964,1.55942,1.55958,292500000.0
2006-06-07 07:59:00,1.55954,1.55962,1.55947,1.55955,352900004.0
2006-06-07 08:00:00,1.55954,1.55966,1.55939,1.55956,330900004.0
2006-06-07 08:01:00,1.55955,1.55962,1.55945,1.55954,471600000.0
2006-06-07 08:02:00,1.5595,1.5595,1.5592,1.55931,284499999.0
2006-06-07 08:03:00,1.55944,1.55971,1.55944,1.5596,406000006.0
2006-06-07 08:04:00,1.55936,1.5596,1.55936,1.55941,169099997.0
2006-06-07 08:05:00,1.55954,1.55962,1.5593,1.55947,384799994.0
2006-06-07 08:06:00,1.55935,1.55949,1.5591,1.55927,316099997.0
2006-06-07 08:07:00,1.55942,1.55956,1.55932,1.55942,340600002.0
2006-06-07 08:08:00,1.55926,1.55943,1.55925,1.55938,219900001.0
2006-06-07 08:09:00,1.55931,1.55943,1.55918,1.55941,250399997.0
2006-06-07 08:10:00,1.55918,1.55935,1.55895,1.5592,141199997.0
2006-06-07 08:11:00,1.5594,1.55951,1.55923,1.55942,310100001.0
2006-06-07 08:12:00,1.55928,1.55948,1.55928,1.55945,379400003.0
2006-06-07 08:13:00,1.55941,1.55957,1.5593,1.55938,275300001.0
2006-06-07 08:14:00,1.55947,1.55959,1.55932,1.55932,424900007.0
2006-06-07 08:15:00,1.55955,1.55967,1.55944,1.55964,182700000.0
2006-06-07 08:16:00,1.55942,1.55955,1.5593,1.55952,346900002.0
2006-06-07 08:17:00,1.55941,1.55956,1.55931,1.55935,341100002.0
2006-06-07 08:18:00,1.55942,1.55955,1.55929,1.55929,305199995.0
2006-06-07 08:19:00,1.55931,1.55955,1.55931,1.55945,338900001.0
2006-06-07 08:20:00,1.55947,1.55947,1.55917,1.55922,308299998.0
2006-06-07 08:21:00,1.55921,1.5594,1.55904,1.55932,143000002.0
2006-06-07 08:22:00,1.55915,1.55935,1.55914,1.55931,250000002.0
2006-06-07 08:23:00,1.55926,1.55943,1.55913,1.55943,320599999.0
2006-06-07 08:24:00,1.55929,1.55947,1.55925,1.55939,107000000.0
2006-06-07 08:25:00,1.55943,1.55951,1.5593,1.55948,357600006.0
2006-06-07 08:26:00,1.55942,1.55953,1.5593,1.55945,355899997.0
2006-06-07 08:27:00,1.55936,1.55956,1.55919,1.55938,296499999.0
2006-06-07 08:28:00,1.55931,1.55951,1.55929,1.5594,185099997.0
2006-06-07 08:29:00,1.55938,1.55946,1.55927,1.55928,258800002.0
2006-06-07 08:30:00,1.5593,1.55941,1.55907,1.55911,474200002.0
2006-06-07 08:31:00,1.55922,1.55927,1.55902,1.5591,318400002.0
2006-06-07 08:32:00,1.55927,1.55939,1.55913,1.55925,493199999.0
2006-06-07 08:33:00,1.55935,1.5595,1.55927,1.55942,272699998.0
2006-06-07 08:34:00,1.55937,1.55944,1.55919,1.55937,356699998.0
2006-06-07 08:35:00,1.55937,1.55939,1.55923,1.55927,507700003.0
2006-06-07 08:36:00,1.55923,1.55941,1.55908,1.55918,374599999.0
2006-06-07 08:37:00,1.55921,1.55923,1.55903,1.55916,203999999.0
2006-06-07 08:38:00,1.55909,1.55925,1.55902,1.5592,400700000.0
2006-06-07 08:39:00,1.55925,1.55941,1.55919,1.5593,201300000.0
2006-06-07 08:40:00,1.5593,1.55951,1.55919,1.55943,216700001.0
2006-06-07 08:41:00,1.55946,1.5595,1.55929,1.55937,246199998.0
2006-06-07 08:42:00,1.55951,1.55975,1.55944,1.55953,295699998.0
2006-06-07 08:43:00,1.55971,1.55972,1.55956,1.5596,233800001.0
2006-06-07 08:44:00,1.55957,1.5597,1.55951,1.5597,307100001.0
2006-06-07 08:45:00,1.5597,1.55973,1.55929,1.55957,356500002.0
2006-06-07 08:46:00,1.5595,1.55968,1.55939,1.55955,261999999.0
2006-06-07 08:47:00,1.55955,1.55967,1.55947,1.5596,351099998.0
2006-06-07 08:48:00,1.5595,1.55962,1.55931,1.55956,236500002.0
2006-06-07 08:49:00,1.55945,1.55967,1.55945,1.55966,238500002.0
2006-06-07 08:50:00,1.55952,1.55974,1.55947,1.55956,294399997.0
2006-06-07 08:51:00,1.55968,1.55989,1.55961,1.55989,174099999.0
2006-06-07 08:52:00,1.56,1.56,1.55966,1.55982,319800002.0
2006-06-07 08:53:00,1.55988,1.55995,1.55965,1.55995,267400002.0
2006-06-07 08:54:00,1.55988,1.56017,1.55979,1.56003,290899998.0
2006-06-07 08:55:00,1.56029,1.56036,1.56014,1.56031,418299993.0
2006-06-07 08:56:00,1.56021,1.5603,1.56002,1.56029,249300001.0
2006-06-07 08:57:00,1.56015,1.56029,1.56001,1.56001,200200003.0
2006-06-07 08:58:00,1.56018,1.56035,1.56007,1.5602,188800000.0
2006-06-07 08:59:00,1.56021,1.56029,1.55999,1.56018,373100002.0
2006-06-07 09:00:00,1.56002,1.56016,1.56001,1.56008,205100001.0
2006-06-07 09:01:00,1.56009,1.56019,1.55999,1.56004,177599997.0
2006-06-07 09:02:00,1.56001,1.56019,1.56001,1.56019,175199998.0
2006-06-07 09:03:00,1.56009,1.56025,1.56003,1.56015,325800003.0
2006-06-07 09:04:00,1.56012,1.56037,1.56012,1.56037,426900000.0
2006-06-07 09:05:00,1.56031,1.5604,1.56016,1.56027,361300001.0
2006-06-07 09:06:00,1.56037,1.56038,1.56014,1.56022,348200004.0
2006-06-07 09:07:00,1.56017,1.56036,1.56005,1.56021,278399997.0
2006-06-07 09:08:00,1.56036,1.56036,1.56012,1.56028,309200001.0
2006-06-07 09:09:00,1.5602,1.56039,1.56015,1.5603,381699997.0
2006-06-07 09:10:00,1.56032,1.56033,1.56022,1.56023,86500001.0
2006-06-07 09:11:00,1.56032,1.56043,1.56022,1.56029,343099999.0
2006-06-07 09:12:00,1.56033,1.56042,1.56021,1.56029,225400001.0
2006-06-07 09:13:00,1.56036,1.56048,1.56027,1.5604,94300000.0
2006-06-07 09:14:00,1.56037,1.56051,1.56028,1.56045,381800000.0
2006-06-07 09:15:00,1.56043,1.56048,1.56026,1.56031,356300001.0
2006-06-07 09:16:00,1.56046,1.56054,1.56039,1.56046,100599998.0
2006-06-07 09:17:00,1.5604,1.56063,1.56037,1.56048,251500003.0
2006-06-07 09:18:00,1.56053,1.56053,1.56046,1.56046,72199999.0
2006-06-07 09:19:00,1.56051,1.56053,1.56025,1.56049,309299998.0
2006-06-07 09:20:00,1.5605,1.5605,1.56022,1.56022,127000000.0
2006-06-07 09:21:00,1.56027,1.56047,1.56013,1.56035,415100004.0
2006-06-07 09:22:00,1.56048,1.56063,1.5604,1.56045,333400004.0
2006-06-07 09:23:00,1.56049,1.5607,1.56049,1.5607,174900003.0
2006-06-07 09:24:00,1.56059,1.56079,1.56059,1.56077,355000003.0
2006-06-07 09:25:00,1.56059,1.56076,1.56044,1.56059,237100002.0
2006-06-07 09:26:00,1.56047,1.56068,1.56043,1.56057,267099995.0
2006-06-07 09:27:00,1.56064,1.56071,1.5604,1.56064,200500000.0
2006-06-07 09:28:00,1.56069,1.56069,1.5604,1.5604,248700001.0
2006-06-07 09:29:00,1.56061,1.56065,1.56048,1.56053,244599999.0
2006-06-07 09:30:00,1.56063,1.56082,1.56062,1.56075,229899998.0
2006-06-07 09:31:00,1.56066,1.56075,1.56055,1.56072,302100001.0
2006-06-07 09:32:00,1.56055,1.56071,1.56049,1.56049,205299999.0
2006-06-07 09:33:00,1.56071,1.56079,1.56059,1.56075,192800003.0
2006-06-07 09:34:00,1.56075,1.56075,1.56053,1.56053,128600000.0
2006-06-07 09:35:00,1.56067,1.56075,1.56059,1.56067,312200001.0
2006-06-07 09:36:00,1.56053,1.56075,1.56053,1.56064,98000000.0
2006-06-07 09:37:00,1.56074,1.56081,1.56067,1.56081,219700003.0
2006-06-07 09:38:00,1.56081,1.56086,1.56054,1.56068,243300003.0
2006-06-07 09:39:00,1.56075,1.5608,1.56062,1.56069,262899998.0
2006-06-07 09:40:00,1.56066,1.56083,1.5606,1.56077,494700011.0
2006-06-07 09:41:00,1.56079,1.56081,1.56064,1.56065,255700001.0
2006-06-07 09:42:00,1.56063,1.56085,1.56063,1.56064,464300008.0
2006-06-07 09:43:00,1.56078,1.56085,1.56063,1.56075,371999999.0
2006-06-07 09:44:00,1.56077,1.56077,1.56051,1.56051,157600002.0
2006-06-07 09:45:00,1.56075,1.56075,1.56057,1.56057,89599999.0
2006-06-07 09:46:00,1.56091,1.56099,1.56089,1.56091,67300002.0
2006-06-07 09:47:00,1.56103,1.56119,1.56103,1.56115,313899993.0
2006-06-07 09:48:00,1.56107,1.56127,1.56106,1.56119,466000002.0
2006-06-07 09:49:00,1.56122,1.56122,1.56103,1.5611,335300005.0
2006-06-07 09:50:00,1.56112,1.5612,1.56097,1.56114,301100002.0
2006-06-07 09:51:00,1.56099,1.56099,1.56063,1.56074,272600001.0
2006-06-07 09:52:00,1.56075,1.56076,1.56056,1.56063,332700007.0
2006-06-07 09:53:00,1.56043,1.56058,1.56029,1.56058,263800001.0
2006-06-07 09:54:00,1.56053,1.5606,1.56039,1.56052,395800002.0
2006-06-07 09:55:00,1.56058,1.56068,1.5604,1.56049,247200006.0
2006-06-07 09:56:00,1.56039,1.56041,1.56018,1.56041,151599998.0
2006-06-07 09:57:00,1.56042,1.56052,1.56029,1.56029,334700001.0
2006-06-07 09:58:00,1.56027,1.56042,1.56022,1.56033,405899994.0
2006-06-07 09:59:00,1.56026,1.56039,1.56017,1.56033,288699998.0
2006-06-07 10:00:00,1.56027,1.5604,1.56015,1.56025,222299996.0
2006-06-07 10:01:00,1.56023,1.5603,1.56011,1.56014,297200003.0
2006-06-07 10:02:00,1.5598,1.56012,1.55974,1.56007,309999997.0
2006-06-07 10:03:00,1.56017,1.56025,1.56009,1.56018,175499999.0
2006-06-07 10:04:00,1.56018,1.56032,1.56004,1.5601,339699998.0
2006-06-07 10:05:00,1.56014,1.5603,1.56003,1.5603,446100002.0
2006-06-07 10:06:00,1.56023,1.56024,1.56004,1.56004,330799999.0
2006-06-07 10:07:00,1.56016,1.56023,1.55998,1.56016,328799997.0
2006-06-07 10:08:00,1.5601,1.5602,1.55993,1.56013,566400008.0
2006-06-07 10:09:00,1.56005,1.56007,1.5598,1.55982,422100006.0
2006-06-07 10:10:00,1.5598,1.55998,1.5598,1.55986,336600008.0
2006-06-07 10:11:00,1.55985,1.56016,1.55985,1.56016,300700002.0
2006-06-07 10:12:00,1.56001,1.56018,1.55996,1.56009,309299997.0
2006-06-07 10:13:00,1.56009,1.56024,1.55992,1.56009,467700001.0
2006-06-07 10:14:00,1.56025,1.56025,1.56005,1.5601,323699995.0
2006-06-07 10:15:00,1.55995,1.56005,1.55987,1.56002,253000006.0
2006-06-07 10:16:00,1.56009,1.56021,1.55993,1.56002,377000001.0
2006-06-07 10:17:00,1.55995,1.56015,1.55989,1.55999,306100001.0
2006-06-07 10:18:00,1.56002,1.56003,1.55989,1.5599,181700002.0
2006-06-07 10:19:00,1.55991,1.56008,1.55991,1.56008,161399998.0
2006-06-07 10:20:00,1.55996,1.56015,1.55991,1.56006,455700000.0
2006-06-07 10:21:00,1.55988,1.5601,1.55988,1.56002,283499999.0
2006-06-07 10:22:00,1.56007,1.56007,1.5599,1.5599,61500001.0
2006-06-07 10:23:00,1.56007,1.56018,1.55992,1.56018,308600000.0
2006-06-07 10:24:00,1.56014,1.56022,1.56,1.56022,287699997.0
2006-06-07 10:25:00,1.56018,1.56031,1.55995,1.56015,485499993.0
2006-06-07 10:26:00,1.56023,1.56024,1.56006,1.5602,296800002.0
2006-06-07 10:27:00,1.56022,1.56029,1.56005,1.56018,357599998.0
2006-06-07 10:28:00,1.56022,1.56028,1.5601,1.56021,333300000.0
2006-06-07 10:29:00,1.56013,1.56029,1.56011,1.56019,216800001.0
2006-06-07 10:30:00,1.56021,1.56034,1.55999,1.56016,322400004.0
2006-06-07 10:31:00,1.56013,1.5603,1.56003,1.56025,340600000.0
2006-06-07 10:32:00,1.56014,1.5603,1.56006,1.5602,453200003.0
2006-06-07 10:33:00,1.56015,1.5603,1.56002,1.56009,179400002.0
2006-06-07 10:34:00,1.56014,1.5603,1.56005,1.5602,271800000.0
2006-06-07 10:35:00,1.56025,1.5603,1.56007,1.56007,209200002.0
2006-06-07 10:36:00,1.56015,1.56033,1.56015,1.56033,196000001.0
2006-06-07 10:37:00,1.56037,1.56037,1.56013,1.56017,206300003.0
2006-06-07 10:38:00,1.56027,1.56036,1.56016,1.56024,220600002.0
2006-06-07 10:39:00,1.56027,1.56042,1.56027,1.5604,322599996.0
2006-06-07 10:40:00,1.5602,1.56045,1.5602,1.56042,258100000.0
2006-06-07 10:41:00,1.56028,1.5605,1.56025,1.5604,452300002.0
2006-06-07 10:42:00,1.56026,1.56043,1.56023,1.56041,185600002.0
2006-06-07 10:43:00,1.56057,1.56093,1.56048,1.56085,393400004.0
2006-06-07 10:44:00,1.56088,1.56097,1.5607,1.56085,270799999.0
2006-06-07 10:45:00,1.56091,1.56094,1.56075,1.56075,433900002.0
2006-06-07 10:46:00,1.56078,1.5609,1.56058,1.56071,321900002.0
2006-06-07 10:47:00,1.56073,1.56082,1.56058,1.56058,154199998.0
2006-06-07 10:48:00,1.56065,1.56077,1.56065,1.56077,50300000.0
2006-06-07 10:49:00,1.56061,1.56076,1.56058,1.56073,237700001.0
2006-06-07 10:50:00,1.56071,1.56081,1.56058,1.56075,263099995.0
2006-06-07 10:51:00,1.56052,1.56102,1.56052,1.56102,453300004.0
2006-06-07 10:52:00,1.56107,1.56124,1.561,1.561,271000003.0
2006-06-07 10:53:00,1.56119,1.56119,1.561,1.56108,150300001.0
2006-06-07 10:54:00,1.56106,1.56116,1.56097,1.56098,293399999.0
2006-06-07 10:55:00,1.56091,1.56117,1.56089,1.56097,490500001.0
2006-06-07 10:56:00,1.56103,1.56113,1.56088,1.56107,368299997.0
2006-06-07 10:57:00,1.56095,1.56123,1.56095,1.56123,242599996.0
2006-06-07 10:58:00,1.56123,1.56127,1.56115,1.56115,193900000.0
2006-06-07 10:59:00,1.56132,1.56132,1.56105,1.56118,183699998.0
2006-06-07 11:00:00,1.56122,1.56125,1.56105,1.56115,230099998.0
2006-06-07 11:01:00,1.56123,1.56126,1.56101,1.56125,435300002.0
2006-06-07 11:02:00,1.56123,1.56126,1.56106,1.56113,443300003.0
2006-06-07 11:03:00,1.56111,1.56113,1.56095,1.56099,122400001.0
2006-06-07 11:04:00,1.56109,1.56121,1.5609,1.56093,269400001.0
2006-06-07 11:05:00,1.56098,1.56098,1.56084,1.56092,191399998.0
2006-06-07 11:06:00,1.56082,1.56103,1.5608,1.5608,301400000.0
2006-06-07 11:07:00,1.56097,1.56097,1.56079,1.56079,240200003.0
2006-06-07 11:08:00,1.56082,1.56094,1.56082,1.56094,30200000.0
2006-06-07 11:09:00,1.56089,1.56105,1.56083,1.56105,202000003.0
2006-06-07 11:10:00,1.56098,1.56098,1.5608,1.56081,259600001.0
2006-06-07 11:11:00,1.56091,1.56098,1.56085,1.56098,70200000.0
2006-06-07 11:12:00,1.5608,1.56091,1.56065,1.5608,318999999.0
2006-06-07 11:13:00,1.56076,1.56084,1.56065,1.56076,297199997.0
2006-06-07 11:14:00,1.56067,1.56086,1.56066,1.56086,371900000.0
2006-06-07 11:15:00,1.56081,1.56083,1.5606,1.56075,387899996.0
2006-06-07 11:16:00,1.56069,1.56087,1.56069,1.56087,212299996.0
2006-06-07 11:17:00,1.56066,1.56085,1.56066,1.56075,191599998.0
2006-06-07 11:18:00,1.5606,1.56084,1.5606,1.56063,263600001.0
2006-06-07 11:19:00,1.56055,1.56067,1.5605,1.56065,268300002.0
2006-06-07 11:20:00,1.56053,1.56062,1.56045,1.56055,526100000.0
2006-06-07 11:21:00,1.56058,1.56069,1.56054,1.56069,310199998.0
2006-06-07 11:22:00,1.56045,1.56068,1.56044,1.56059,186600001.0
2006-06-07 11:23:00,1.56048,1.56068,1.56045,1.5606,127600002.0
2006-06-07 11:24:00,1.56058,1.56072,1.56043,1.56056,388900000.0
2006-06-07 11:25:00,1.56055,1.56086,1.56042,1.56086,222300000.0
2006-06-07 11:26:00,1.56088,1.5609,1.56069,1.56071,401000004.0
2006-06-07 11:27:00,1.56068,1.56087,1.56067,1.56087,269500004.0
2006-06-07 11:28:00,1.56082,1.56092,1.56071,1.56076,225000001.0
2006-06-07 11:29:00,1.56075,1.5609,1.56071,1.56083,497300003.0
2006-06-07 11:30:00,1.56077,1.5609,1.56067,1.56082,353299999.0
2006-06-07 11:31:00,1.56085,1.56093,1.56075,1.56077,254399999.0
2006-06-07 11:32:00,1.56087,1.56093,1.56071,1.56084,247300001.0
2006-06-07 11:33:00,1.56087,1.56096,1.5608,1.56094,439200001.0
2006-06-07 11:34:00,1.56077,1.56088,1.56068,1.56084,240099997.0
2006-06-07 11:35:00,1.56074,1.56088,1.56063,1.56084,304500002.0
2006-06-07 11:36:00,1.56083,1.5609,1.56069,1.56088,335700003.0
2006-06-07 11:37:00,1.56082,1.56085,1.56069,1.56071,314200002.0
2006-06-07 11:38:00,1.5609,1.5609,1.56073,1.56081,244100002.0
2006-06-07 11:39:00,1.56068,1.56086,1.56062,1.56082,355299997.0
2006-06-07 11:40:00,1.56067,1.56087,1.56064,1.56073,263300003.0
2006-06-07 11:41:00,1.56064,1.56072,1.5605,1.56063,389200001.0
2006-06-07 11:42:00,1.56067,1.56067,1.56044,1.56058,365599999.0
2006-06-07 11:43:00,1.56056,1.5606,1.56039,1.56045,502599999.0
2006-06-07 11:44:00,1.56043,1.56057,1.56028,1.56042,245399997.0
2006-06-07 11:45:00,1.56035,1.56053,1.56032,1.56045,364900001.0
2006-06-07 11:46:00,1.5605,1.5605,1.56029,1.56029,164100001.0
2006-06-07 11:47:00,1.56027,1.56046,1.5602,1.56038,348299996.0
2006-06-07 11:48:00,1.56019,1.56044,1.56019,1.56042,242000000.0
2006-06-07 11:49:00,1.56038,1.5605,1.56029,1.5604,402699996.0
2006-06-07 11:50:00,1.56036,1.5605,1.56036,1.56048,522099991.0
2006-06-07 11:51:00,1.56047,1.5606,1.56034,1.56044,315000003.0
2006-06-07 11:52:00,1.56034,1.56054,1.56034,1.56054,244200003.0
2006-06-07 11:53:00,1.56053,1.56058,1.56043,1.56051,393799999.0
2006-06-07 11:54:00,1.56048,1.56055,1.5603,1.56045,418400002.0
2006-06-07 11:55:00,1.56041,1.56059,1.56026,1.56041,468500003.0
2006-06-07 11:56:00,1.56033,1.56052,1.56029,1.56052,304500006.0
2006-06-07 11:57:00,1.56029,1.56052,1.56029,1.56052,245099996.0
2006-06-07 11:58:00,1.56057,1.56063,1.56044,1.56044,334000000.0
2006-06-07 11:59:00,1.56052,1.56062,1.56038,1.56047,295400004.0
2006-06-07 12:00:00,1.56068,1.56071,1.56046,1.56046,329999998.0
2006-06-07 12:01:00,1.56057,1.56064,1.56044,1.56047,258900000.0
2006-06-07 12:02:00,1.56061,1.56072,1.56053,1.56065,455100001.0
2006-06-07 12:03:00,1.56067,1.5607,1.56041,1.56062,429500000.0
2006-06-07 12:04:00,1.5607,1.5607,1.56057,1.56057,73599998.0
2006-06-07 12:05:00,1.56074,1.56081,1.56061,1.56061,124900000.0
2006-06-07 12:06:00,1.56083,1.56087,1.56064,1.56072,387400003.0
2006-06-07 12:07:00,1.56068,1.56081,1.56052,1.56065,292699998.0
2006-06-07 12:08:00,1.56074,1.56075,1.56053,1.56053,514100005.0
2006-06-07 12:09:00,1.56065,1.56067,1.56055,1.56059,104599998.0
2006-06-07 12:10:00,1.5607,1.5607,1.5604,1.5604,302099999.0
2006-06-07 12:11:00,1.56062,1.56073,1.56047,1.56067,384099996.0
2006-06-07 12:12:00,1.56063,1.56063,1.56043,1.56043,283700001.0
2006-06-07 12:13:00,1.56048,1.56062,1.56048,1.56062,48100000.0
2006-06-07 12:14:00,1.56053,1.56053,1.56029,1.5603,193399997.0
2006-06-07 12:15:00,1.56036,1.56045,1.56026,1.56045,214499998.0
2006-06-07 12:16:00,1.56029,1.56049,1.56029,1.56043,193999998.0
2006-06-07 12:17:00,1.56043,1.5605,1.56035,1.5605,251700001.0
2006-06-07 12:18:00,1.56044,1.56048,1.56029,1.56029,238900001.0
2006-06-07 12:19:00,1.56043,1.56052,1.56028,1.56043,439599993.0
2006-06-07 12:20:00,1.56049,1.56064,1.56036,1.56049,293299998.0
2006-06-07 12:21:00,1.56064,1.56076,1.56046,1.56067,324000001.0
2006-06-07 12:22:00,1.56067,1.56076,1.56052,1.56066,299000000.0
2006-06-07 12:23:00,1.56064,1.56069,1.56031,1.56031,318700000.0
2006-06-07 12:24:00,1.5605,1.56059,1.56041,1.56052,140799999.0
2006-06-07 12:25:00,1.56055,1.56068,1.56043,1.56059,479699999.0
2006-06-07 12:26:00,1.5605,1.56065,1.56043,1.56049,370100000.0
2006-06-07 12:27:00,1.5606,1.5606,1.56042,1.56049,337299996.0
2006-06-07 12:28:00,1.56033,1.56066,1.56033,1.56063,245300001.0
2006-06-07 12:29:00,1.56061,1.56067,1.56045,1.56048,268500000.0
2006-06-07 12:30:00,1.56049,1.56068,1.56044,1.5606,340900001.0
2006-06-07 12:31:00,1.56059,1.56067,1.5605,1.5606,317899999.0
2006-06-07 12:32:00,1.5607,1.56078,1.56051,1.56051,287500000.0
2006-06-07 12:33:00,1.56047,1.56059,1.56035,1.56037,249200000.0
2006-06-07 12:34:00,1.56058,1.56063,1.56042,1.56057,384100001.0
2006-06-07 12:35:00,1.56045,1.56063,1.56045,1.56058,233100000.0
2006-06-07 12:36:00,1.56048,1.56052,1.56027,1.5605,457900004.0
2006-06-07 12:37:00,1.56037,1.56047,1.56033,1.56046,290600000.0
2006-06-07 12:38:00,1.56033,1.56054,1.56031,1.56045,323600001.0
2006-06-07 12:39:00,1.5603,1.56043,1.56022,1.56038,198000000.0
2006-06-07 12:40:00,1.56047,1.56057,1.56029,1.56033,342399998.0
2006-06-07 12:41:00,1.56046,1.56064,1.56036,1.56036,261000000.0
2006-06-07 12:42:00,1.56054,1.56066,1.56044,1.56044,372100001.0
2006-06-07 12:43:00,1.56056,1.56063,1.56042,1.56042,334600001.0
2006-06-07 12:44:00,1.56049,1.56062,1.56033,1.56056,311099999.0
2006-06-07 12:45:00,1.56042,1.56061,1.56042,1.56058,238900001.0
2006-06-07 12:46:00,1.56063,1.56068,1.5604,1.56045,518399999.0
2006-06-07 12:47:00,1.56045,1.56065,1.56035,1.56057,235600000.0
2006-06-07 12:48:00,1.56061,1.56071,1.56048,1.56064,319099998.0
2006-06-07 12:49:00,1.56054,1.56071,1.56048,1.56069,389500005.0
2006-06-07 12:50:00,1.5605,1.56069,1.56038,1.56051,176500000.0
2006-06-07 12:51:00,1.5606,1.5606,1.56045,1.56049,151900002.0
2006-06-07 12:52:00,1.5604,1.5606,1.56015,1.56043,414299998.0
2006-06-07 12:53:00,1.5605,1.5605,1.56018,1.56037,281200002.0
2006-06-07 12:54:00,1.56039,1.56045,1.56028,1.56034,93300000.0
2006-06-07 12:55:00,1.56036,1.56045,1.56024,1.5603,190800003.0
2006-06-07 12:56:00,1.56019,1.56046,1.56009,1.56046,249900004.0
2006-06-07 12:57:00,1.56046,1.56061,1.56037,1.56049,241199997.0
2006-06-07 12:58:00,1.56052,1.56062,1.56035,1.5604,391399994.0
2006-06-07 12:59:00,1.56048,1.56062,1.56037,1.56046,183200000.0
2006-06-07 13:00:00,1.56046,1.5606,1.56035,1.56041,215200000.0
2006-06-07 13:01:00,1.56036,1.56045,1.56026,1.56029,208400001.0
2006-06-07 13:02:00,1.56048,1.56051,1.56025,1.56025,96100002.0
2006-06-07 13:03:00,1.56037,1.5606,1.56035,1.5606,196700001.0
2006-06-07 13:04:00,1.56039,1.56063,1.56037,1.56061,234900001.0
2006-06-07 13:05:00,1.56056,1.56056,1.56039,1.56045,242999997.0
2006-06-07 13:06:00,1.56045,1.56058,1.56036,1.5604,320200001.0
2006-06-07 13:07:00,1.56051,1.5606,1.56029,1.56029,340400001.0
2006-06-07 13:08:00,1.5605,1.56052,1.56029,1.56041,187900001.0
2006-06-07 13:09:00,1.56048,1.5606,1.56044,1.56044,311499998.0
2006-06-07 13:10:00,1.56036,1.5606,1.56036,1.56052,269499996.0
2006-06-07 13:11:00,1.5605,1.56062,1.5604,1.56053,230900000.0
2006-06-07 13:12:00,1.56056,1.56056,1.56034,1.56038,304599997.0
2006-06-07 13:13:00,1.56038,1.56065,1.56038,1.56065,241300000.0
2006-06-07 13:14:00,1.56063,1.56063,1.56038,1.5604,140200000.0
2006-06-07 13:15:00,1.56043,1.56065,1.56043,1.56046,199100000.0
2006-06-07 13:16:00,1.56038,1.56056,1.56035,1.56045,365400002.0
2006-06-07 13:17:00,1.56051,1.56059,1.56044,1.56051,61100002.0
2006-06-07 13:18:00,1.56055,1.56066,1.56039,1.56039,458799995.0
2006-06-07 13:19:00,1.5606,1.56065,1.56048,1.56048,123800000.0
2006-06-07 13:20:00,1.56071,1.56071,1.56052,1.56053,297099996.0
2006-06-07 13:21:00,1.56063,1.5607,1.56053,1.56065,188599999.0
2006-06-07 13:22:00,1.56073,1.5608,1.56063,1.56064,391899998.0
2006-06-07 13:23:00,1.56085,1.56085,1.56049,1.56049,242499996.0
2006-06-07 13:24:00,1.5606,1.5609,1.5606,1.56075,261300005.0
2006-06-07 13:25:00,1.56067,1.56081,1.56059,1.56063,510599995.0
2006-06-07 13:26:00,1.5607,1.56095,1.56054,1.56071,429700004.0
2006-06-07 13:27:00,1.56068,1.5608,1.56058,1.5606,246800003.0
2006-06-07 13:28:00,1.5606,1.56073,1.56049,1.56066,224500002.0
2006-06-07 13:29:00,1.5606,1.56081,1.56046,1.56071,184500000.0
2006-06-07 13:30:00,1.56076,1.56121,1.56076,1.56121,202100002.0
2006-06-07 13:31:00,1.56118,1.56118,1.5609,1.56097,464900001.0
2006-06-07 13:32:00,1.5612,1.56144,1.56115,1.56129,234999999.0
2006-06-07 13:33:00,1.56147,1.56147,1.56117,1.56124,173300002.0
2006-06-07 13:34:00,1.56114,1.56127,1.56102,1.56111,389200003.0
2006-06-07 13:35:00,1.56119,1.56122,1.56103,1.56105,348399996.0
2006-06-07 13:36:00,1.56117,1.56133,1.56105,1.56128,434700005.0
2006-06-07 13:37:00,1.56116,1.56128,1.56113,1.56113,195200002.0
2006-06-07 13:38:00,1.56121,1.5614,1.56121,1.5614,138900002.0
2006-06-07 13:39:00,1.56123,1.56138,1.56118,1.56118,243799998.0
2006-06-07 13:40:00,1.56124,1.5613,1.56102,1.56102,376900005.0
2006-06-07 13:41:00,1.56109,1.56122,1.56088,1.56113,303499999.0
2006-06-07 13:42:00,1.56113,1.56113,1.56082,1.56082,228300002.0
2006-06-07 13:43:00,1.56105,1.56111,1.56095,1.56095,178700000.0
2006-06-07 13:44:00,1.56109,1.56115,1.56091,1.56102,304199998.0
2006-06-07 13:45:00,1.56108,1.56126,1.56097,1.56115,477299993.0
2006-06-07 13:46:00,1.56093,1.56107,1.56078,1.56091,237699998.0
2006-06-07 13:47:00,1.56081,1.56088,1.56055,1.56055,472299994.0
2006-06-07 13:48:00,1.56071,1.56081,1.56051,1.56077,356600004.0
2006-06-07 13:49:00,1.56087,1.56092,1.56077,1.56078,208500000.0
2006-06-07 13:50:00,1.56082,1.56096,1.56074,1.56078,191400002.0
2006-06-07 13:51:00,1.56078,1.56102,1.56078,1.56093,308200000.0
2006-06-07 13:52:00,1.56076,1.56088,1.56074,1.56082,103000000.0
2006-06-07 13:53:00,1.56084,1.56097,1.5608,1.56092,171599998.0
2006-06-07 13:54:00,1.56098,1.56102,1.56074,1.56094,301899999.0
2006-06-07 13:55:00,1.56103,1.5611,1.56088,1.5609,318899999.0
2006-06-07 13:56:00,1.56107,1.56107,1.56061,1.56066,486099997.0
2006-06-07 13:57:00,1.56055,1.5607,1.56047,1.56055,425600003.0
2006-06-07 13:58:00,1.56049,1.56062,1.56045,1.56061,350300004.0
2006-06-07 13:59:00,1.56036,1.56062,1.56035,1.56062,188799999.0
2006-06-07 14:00:00,1.56055,1.56062,1.56039,1.56048,269000000.0
2006-06-07 14:01:00,1.5605,1.56064,1.56036,1.5604,342399996.0
2006-06-07 14:02:00,1.56067,1.56074,1.56058,1.56062,347600003.0
2006-06-07 14:03:00,1.56041,1.56065,1.56015,1.5605,319599998.0
2006-06-07 14:04:00,1.56065,1.5609,1.56063,1.56072,314799999.0
2006-06-07 14:05:00,1.56072,1.56092,1.56065,1.5608,394900005.0
2006-06-07 14:06:00,1.56075,1.56084,1.56058,1.56078,261099999.0
2006-06-07 14:07:00,1.56072,1.56102,1.56072,1.56102,224200001.0
2006-06-07 14:08:00,1.56092,1.56111,1.5609,1.56103,214599998.0
2006-06-07 14:09:00,1.56101,1.56117,1.56098,1.56112,138600000.0
2006-06-07 14:10:00,1.56116,1.56118,1.56102,1.56102,330199998.0
2006-06-07 14:11:00,1.56107,1.56125,1.56103,1.56113,297099997.0
2006-06-07 14:12:00,1.56111,1.56122,1.56101,1.56103,349000003.0
2006-06-07 14:13:00,1.56113,1.5612,1.5609,1.56116,370199998.0
2006-06-07 14:14:00,1.5611,1.56123,1.56095,1.561,547500008.0
2006-06-07 14:15:00,1.56106,1.56117,1.56097,1.56099,293100000.0
2006-06-07 14:16:00,1.56094,1.56113,1.56093,1.56105,203600002.0
2006-06-07 14:17:00,1.56103,1.56113,1.56089,1.56098,205500002.0
2006-06-07 14:18:00,1.561,1.56116,1.56095,1.56112,388700002.0
2006-06-07 14:19:00,1.5611,1.56118,1.56094,1.5611,323400000.0
2006-06-07 14:20:00,1.561,1.56118,1.56087,1.56111,466500004.0
2006-06-07 14:21:00,1.56121,1.56121,1.561,1.561,296900004.0
2006-06-07 14:22:00,1.56104,1.5612,1.56097,1.56107,318000003.0
2006-06-07 14:23:00,1.56113,1.56126,1.56106,1.56106,208599999.0
2006-06-07 14:24:00,1.56104,1.5612,1.56093,1.56106,242100003.0
2006-06-07 14:25:00,1.5612,1.5612,1.56102,1.56102,185499997.0
2006-06-07 14:26:00,1.56095,1.56119,1.56092,1.56106,269100004.0
2006-06-07 14:27:00,1.56109,1.56127,1.5608,1.56117,290799998.0
2006-06-07 14:28:00,1.56097,1.56123,1.56097,1.56112,541100003.0
2006-06-07 14:29:00,1.56102,1.56122,1.56094,1.5612,317300000.0
2006-06-07 14:30:00,1.56122,1.56122,1.56097,1.56097,360200001.0
2006-06-07 14:31:00,1.56113,1.56122,1.56087,1.56087,221499999.0
2006-06-07 14:32:00,1.56104,1.56118,1.56093,1.56108,260600000.0
2006-06-07 14:33:00,1.56097,1.56113,1.56097,1.5611,257899999.0
2006-06-07 14:34:00,1.56101,1.56121,1.56098,1.5612,293899996.0
2006-06-07 14:35:00,1.56115,1.56115,1.5608,1.5608,376900001.0
2006-06-07 14:36:00,1.56102,1.56129,1.56102,1.56126,188500000.0
2006-06-07 14:37:00,1.56116,1.56127,1.56111,1.5612,262900001.0
2006-06-07 14:38:00,1.56105,1.56122,1.56102,1.56116,271700000.0
2006-06-07 14:39:00,1.56115,1.56122,1.56105,1.56115,349800000.0
2006-06-07 14:40:00,1.56115,1.5613,1.56108,1.56111,352199997.0
2006-06-07 14:41:00,1.56119,1.56135,1.56113,1.56118,466700004.0
2006-06-07 14:42:00,1.56123,1.56131,1.56102,1.56128,412200004.0
2006-06-07 14:43:00,1.56122,1.56126,1.561,1.56118,380300006.0
2006-06-07 14:44:00,1.56122,1.56126,1.56105,1.56105,233300000.0
2006-06-07 14:45:00,1.56135,1.56141,1.56119,1.56127,283400001.0
2006-06-07 14:46:00,1.56118,1.5614,1.56115,1.56121,271200000.0
2006-06-07 14:47:00,1.56119,1.56141,1.56118,1.56141,292500000.0
2006-06-07 14:48:00,1.56127,1.5614,1.5611,1.5611,254800000.0
2006-06-07 14:49:00,1.56116,1.5613,1.56103,1.56113,242700001.0
2006-06-07 14:50:00,1.56122,1.56128,1.56107,1.56114,426800004.0
2006-06-07 14:51:00,1.5611,1.56129,1.56105,1.56125,290000000.0
2006-06-07 14:52:00,1.56131,1.5614,1.56119,1.56134,468299991.0
2006-06-07 14:53:00,1.56129,1.56133,1.56105,1.56105,216000006.0
2006-06-07 14:54:00,1.5612,1.56129,1.56107,1.5612,285199999.0
2006-06-07 14:55:00,1.56102,1.56124,1.56102,1.56115,144700000.0
2006-06-07 14:56:00,1.56122,1.56122,1.5611,1.5611,17600000.0
2006-06-07 14:57:00,1.56124,1.56129,1.56105,1.56105,326000001.0
2006-06-07 14:58:00,1.56106,1.56122,1.56099,1.56099,249700004.0
2006-06-07 14:59:00,1.5611,1.56128,1.56104,1.56108,322400003.0
2006-06-07 15:00:00,1.56125,1.56135,1.56119,1.56123,265800003.0
2006-06-07 15:01:00,1.5612,1.56133,1.56108,1.56108,528100001.0
2006-06-07 15:02:00,1.56132,1.56135,1.56118,1.56125,437000002.0
2006-06-07 15:03:00,1.56117,1.56134,1.56116,1.56126,317399996.0
2006-06-07 15:04:00,1.56123,1.56143,1.56107,1.56129,159900001.0
2006-06-07 15:05:00,1.56146,1.56151,1.56113,1.56131,256899999.0
2006-06-07 15:06:00,1.56136,1.56161,1.56136,1.56158,347699994.0
2006-06-07 15:07:00,1.56154,1.56166,1.56142,1.56151,196400002.0
2006-06-07 15:08:00,1.56148,1.5616,1.56128,1.56151,281899998.0
2006-06-07 15:09:00,1.56141,1.5616,1.56137,1.56144,279400001.0
2006-06-07 15:10:00,1.56148,1.56158,1.56132,1.56136,119300003.0
2006-06-07 15:11:00,1.56135,1.56141,1.56126,1.56134,197699999.0
2006-06-07 15:12:00,1.56143,1.56144,1.56126,1.56134,347099999.0
2006-06-07 15:13:00,1.56155,1.56167,1.56144,1.56157,380999998.0
2006-06-07 15:14:00,1.56156,1.56162,1.56142,1.56143,315400007.0
2006-06-07 15:15:00,1.56143,1.56158,1.56131,1.56144,385399999.0
2006-06-07 15:16:00,1.56153,1.5616,1.56147,1.56155,82300000.0
2006-06-07 15:17:00,1.56171,1.56187,1.56162,1.56178,213900000.0
2006-06-07 15:18:00,1.56173,1.56173,1.56138,1.56157,310199999.0
2006-06-07 15:19:00,1.56155,1.56162,1.56145,1.56159,451699996.0
2006-06-07 15:20:00,1.56165,1.56197,1.56165,1.56195,298100001.0
2006-06-07 15:21:00,1.56176,1.56181,1.56155,1.56173,184800000.0
2006-06-07 15:22:00,1.56159,1.56174,1.56143,1.5616,266700001.0
2006-06-07 15:23:00,1.56154,1.56166,1.56132,1.56132,299700003.0
2006-06-07 15:24:00,1.56153,1.56159,1.56142,1.56148,308800005.0
2006-06-07 15:25:00,1.56146,1.56154,1.56131,1.5615,318900002.0
2006-06-07 15:26:00,1.56154,1.56157,1.56127,1.56147,229799998.0
2006-06-07 15:27:00,1.56151,1.56159,1.5614,1.5614,223099999.0
2006-06-07 15:28:00,1.56131,1.56156,1.5613,1.56144,282200002.0
2006-06-07 15:29:00,1.5615,1.5617,1.56138,1.5616,348299999.0
2006-06-07 15:30:00,1.56167,1.56178,1.56139,1.56166,426299997.0
2006-06-07 15:31:00,1.56155,1.56174,1.56144,1.56165,237700002.0
2006-06-07 15:32:00,1.56157,1.5618,1.56153,1.56166,340099998.0
2006-06-07 15:33:00,1.5617,1.56181,1.56157,1.56177,271000002.0
2006-06-07 15:34:00,1.5618,1.56182,1.56143,1.56143,118100002.0
2006-06-07 15:35:00,1.56153,1.56161,1.5614,1.56151,303899998.0
2006-06-07 15:36:00,1.56143,1.56153,1.56131,1.56142,459099998.0
2006-06-07 15:37:00,1.56143,1.56155,1.56132,1.56132,303500003.0
2006-06-07 15:38:00,1.5614,1.56153,1.56125,1.56135,282699998.0
2006-06-07 15:39:00,1.56145,1.56161,1.56143,1.56148,258099999.0
2006-06-07 15:40:00,1.56137,1.56157,1.56137,1.56143,222699998.0
2006-06-07 15:41:00,1.56136,1.56166,1.56136,1.56145,260999996.0
2006-06-07 15:42:00,1.56144,1.56169,1.56144,1.56148,163099998.0
2006-06-07 15:43:00,1.56151,1.56173,1.56151,1.56167,138699999.0
2006-06-07 15:44:00,1.56158,1.56191,1.56157,1.56191,141500002.0
2006-06-07 15:45:00,1.56204,1.56236,1.56201,1.56213,269000003.0
2006-06-07 15:46:00,1.56193,1.56226,1.56193,1.56215,231200002.0
2006-06-07 15:47:00,1.56208,1.56224,1.56204,1.56212,280300002.0
2006-06-07 15:48:00,1.56202,1.56217,1.56198,1.56208,322000004.0
2006-06-07 15:49:00,1.56182,1.56202,1.56182,1.562,309399997.0
2006-06-07 15:50:00,1.56192,1.56215,1.56191,1.56215,295199999.0
2006-06-07 15:51:00,1.56218,1.56227,1.56188,1.56188,283900002.0
2006-06-07 15:52:00,1.56194,1.56216,1.56194,1.56195,486700002.0
2006-06-07 15:53:00,1.56204,1.56219,1.56189,1.562,184000001.0
2006-06-07 15:54:00,1.56196,1.56209,1.56188,1.56209,291600001.0
2006-06-07 15:55:00,1.56193,1.56217,1.56193,1.56217,62400000.0
2006-06-07 15:56:00,1.56201,1.56221,1.56194,1.56213,297000002.0
2006-06-07 15:57:00,1.56209,1.56232,1.56201,1.56217,261700000.0
2006-06-07 15:58:00,1.56231,1.56231,1.56215,1.56221,234500002.0
2006-06-07 15:59:00,1.56203,1.56222,1.56196,1.562,355499999.0
2006-06-07 16:00:00,1.56195,1.5621,1.56189,1.56207,297400002.0
2006-06-07 16:01:00,1.56201,1.56219,1.56183,1.56208,219399998.0
2006-06-07 16:02:00,1.5622,1.56221,1.56198,1.56213,198299999.0
2006-06-07 16:03:00,1.56215,1.56215,1.56187,1.5621,416099999.0
2006-06-07 16:04:00,1.562,1.56209,1.56188,1.56191,316300002.0
2006-06-07 16:05:00,1.56198,1.56209,1.56185,1.56204,440399999.0
2006-06-07 16:06:00,1.56203,1.56215,1.56191,1.562,295399999.0
2006-06-07 16:07:00,1.56189,1.5621,1.56186,1.56203,247600003.0
2006-06-07 16:08:00,1.56197,1.56212,1.56179,1.56201,277600002.0
2006-06-07 16:09:00,1.56201,1.56209,1.5618,1.56185,251999997.0
2006-06-07 16:10:00,1.56182,1.56191,1.56159,1.5618,198700000.0
2006-06-07 16:11:00,1.56182,1.56182,1.56157,1.5616,201400000.0
2006-06-07 16:12:00,1.56183,1.56191,1.56162,1.56162,273500004.0
2006-06-07 16:13:00,1.56163,1.56195,1.56147,1.56166,467400008.0
2006-06-07 16:14:00,1.56175,1.56186,1.56145,1.5617,461800001.0
2006-06-07 16:15:00,1.56129,1.56177,1.56129,1.56177,313600000.0
2006-06-07 16:16:00,1.56183,1.56186,1.56163,1.56167,407900002.0
2006-06-07 16:17:00,1.56157,1.56171,1.56148,1.56171,217300003.0
2006-06-07 16:18:00,1.5617,1.56178,1.5616,1.56175,259800000.0
2006-06-07 16:19:00,1.56175,1.56182,1.56164,1.56171,469500006.0
2006-06-07 16:20:00,1.56182,1.56198,1.56177,1.56185,222599999.0
2006-06-07 16:21:00,1.56181,1.56198,1.56176,1.56189,347099996.0
2006-06-07 16:22:00,1.56173,1.5619,1.56165,1.5619,313800003.0
2006-06-07 16:23:00,1.56188,1.56188,1.56169,1.56169,240300004.0
2006-06-07 16:24:00,1.56155,1.56177,1.5615,1.56158,458300004.0
2006-06-07 16:25:00,1.56145,1.56164,1.56144,1.5615,346800005.0
2006-06-07 16:26:00,1.5615,1.56161,1.56127,1.56148,285599999.0
2006-06-07 16:27:00,1.56138,1.56167,1.56138,1.5615,174800002.0
2006-06-07 16:28:00,1.5613,1.56156,1.5613,1.56137,332000001.0
2006-06-07 16:29:00,1.56162,1.56162,1.56144,1.56154,228600001.0
2006-06-07 16:30:00,1.56135,1.56155,1.56118,1.56145,329300001.0
2006-06-07 16:31:00,1.56144,1.56162,1.56133,1.56152,257100000.0
2006-06-07 16:32:00,1.56148,1.56148,1.56136,1.56136,46399999.0
2006-06-07 16:33:00,1.56136,1.56151,1.56127,1.56137,164800000.0
2006-06-07 16:34:00,1.56133,1.56161,1.56133,1.56153,295899999.0
2006-06-07 16:35:00,1.56157,1.56157,1.56135,1.56139,272799996.0
2006-06-07 16:36:00,1.56149,1.56158,1.56135,1.56143,299700000.0
2006-06-07 16:37:00,1.56139,1.56158,1.56137,1.5615,278500000.0
2006-06-07 16:38:00,1.56152,1.56165,1.56145,1.56158,431199995.0
2006-06-07 16:39:00,1.56155,1.56162,1.56143,1.56144,208400001.0
2006-06-07 16:40:00,1.56142,1.56171,1.5614,1.56171,294300002.0
2006-06-07 16:41:00,1.56153,1.56165,1.56143,1.56158,221099999.0
2006-06-07 16:42:00,1.56142,1.56177,1.56142,1.56177,477500001.0
2006-06-07 16:43:00,1.56163,1.56181,1.56145,1.56165,419000004.0
2006-06-07 16:44:00,1.56161,1.5618,1.56152,1.5618,305099998.0
2006-06-07 16:45:00,1.5616,1.56181,1.5616,1.56174,292200002.0
2006-06-07 16:46:00,1.56177,1.56178,1.56159,1.56176,249400000.0
2006-06-07 16:47:00,1.56169,1.56174,1.56152,1.56167,251100002.0
2006-06-07 16:48:00,1.56172,1.56182,1.56156,1.56156,257199998.0
2006-06-07 16:49:00,1.56166,1.56174,1.56154,1.56165,198999999.0
2006-06-07 16:50:00,1.56174,1.56176,1.56151,1.56176,368400005.0
2006-06-07 16:51:00,1.56165,1.56169,1.56136,1.56136,257100002.0
2006-06-07 16:52:00,1.56167,1.56177,1.56159,1.56171,135299997.0
2006-06-07 16:53:00,1.56165,1.56173,1.56157,1.5617,305699997.0
2006-06-07 16:54:00,1.56156,1.56167,1.56137,1.56145,349400000.0
2006-06-07 16:55:00,1.56167,1.56185,1.56154,1.56176,448200003.0
2006-06-07 16:56:00,1.56175,1.56194,1.5617,1.56176,472099997.0
2006-06-07 16:57:00,1.56172,1.56197,1.56167,1.56197,208399998.0
2006-06-07 16:58:00,1.56184,1.5621,1.5617,1.56188,191799997.0
2006-06-07 16:59:00,1.56208,1.5623,1.56191,1.5622,257600002.0
2006-06-07 17:00:00,1.56234,1.56258,1.56229,1.56247,399100004.0
2006-06-07 17:01:00,1.56248,1.5625,1.56219,1.5624,250499998.0
2006-06-07 17:02:00,1.56246,1.5626,1.56235,1.56235,226800001.0
2006-06-07 17:03:00,1.56251,1.56257,1.56224,1.56224,441700005.0
2006-06-07 17:04:00,1.56247,1.56254,1.5622,1.5622,433099991.0
2006-06-07 17:05:00,1.56251,1.56251,1.56219,1.56219,270100005.0
2006-06-07 17:06:00,1.56213,1.56234,1.56209,1.56209,183699998.0
2006-06-07 17:07:00,1.56208,1.56224,1.56207,1.56208,263100000.0
2006-06-07 17:08:00,1.56214,1.5623,1.56187,1.56221,269199998.0
2006-06-07 17:09:00,1.56219,1.56227,1.56197,1.56222,307100000.0
2006-06-07 17:10:00,1.56227,1.56239,1.56211,1.56211,265099999.0
2006-06-07 17:11:00,1.56223,1.56245,1.56209,1.56218,291600002.0
2006-06-07 17:12:00,1.56218,1.56225,1.56203,1.56218,337099998.0
2006-06-07 17:13:00,1.56226,1.56226,1.56198,1.56203,291100004.0
2006-06-07 17:14:00,1.56221,1.56232,1.56208,1.56208,532499995.0
2006-06-07 17:15:00,1.56246,1.56246,1.56212,1.56225,156699999.0
2006-06-07 17:16:00,1.56205,1.56229,1.56203,1.56229,401000004.0
2006-06-07 17:17:00,1.56221,1.56237,1.56213,1.56223,230299998.0
2006-06-07 17:18:00,1.5621,1.56225,1.56203,1.56203,378900004.0
2006-06-07 17:19:00,1.56226,1.56226,1.56213,1.5622,175700001.0
2006-06-07 17:20:00,1.56223,1.5623,1.56209,1.5621,158600000.0
2006-06-07 17:21:00,1.56215,1.56231,1.56203,1.56213,373200005.0
2006-06-07 17:22:00,1.56221,1.56254,1.5622,1.56221,314900004.0
2006-06-07 17:23:00,1.56211,1.56246,1.5621,1.56222,497500003.0
2006-06-07 17:24:00,1.56227,1.56229,1.56203,1.56203,367600000.0
2006-06-07 17:25:00,1.56206,1.56217,1.56206,1.56208,261200005.0
2006-06-07 17:26:00,1.56203,1.56214,1.56192,1.56203,307600003.0
2006-06-07 17:27:00,1.56206,1.56214,1.56195,1.562,294799996.0
2006-06-07 17:28:00,1.56195,1.56197,1.56166,1.56177,239900000.0
2006-06-07 17:29:00,1.56185,1.56194,1.56167,1.56188,244500001.0
2006-06-07 17:30:00,1.56174,1.56197,1.56174,1.56187,318399995.0
2006-06-07 17:31:00,1.56193,1.56197,1.56172,1.56179,361099999.0
2006-06-07 17:32:00,1.56173,1.56208,1.56173,1.56199,231399997.0
2006-06-07 17:33:00,1.56198,1.56213,1.56196,1.56205,324900003.0
2006-06-07 17:34:00,1.56205,1.56205,1.56182,1.56195,186299998.0
2006-06-07 17:35:00,1.56192,1.562,1.56181,1.56192,141299996.0
2006-06-07 17:36:00,1.56167,1.56202,1.56167,1.56202,254600002.0
2006-06-07 17:37:00,1.56186,1.56208,1.56186,1.56202,436599996.0
2006-06-07 17:38:00,1.5619,1.56207,1.56185,1.56185,246599999.0
2006-06-07 17:39:00,1.56183,1.56203,1.56166,1.562,145500000.0
2006-06-07 17:40:00,1.56193,1.56207,1.56175,1.56197,192999999.0
2006-06-07 17:41:00,1.562,1.56206,1.56187,1.56197,317500001.0
2006-06-07 17:42:00,1.56198,1.56209,1.56194,1.562,165899996.0
2006-06-07 17:43:00,1.5619,1.56215,1.56169,1.56198,314400000.0
2006-06-07 17:44:00,1.56191,1.56226,1.56191,1.56225,319600002.0
2006-06-07 17:45:00,1.56205,1.56226,1.56205,1.56219,392300000.0
2006-06-07 17:46:00,1.5622,1.56225,1.56209,1.56218,123000000.0
2006-06-07 17:47:00,1.56221,1.56227,1.56211,1.56221,145100001.0
2006-06-07 17:48:00,1.56215,1.56215,1.56195,1.56201,265099994.0
2006-06-07 17:49:00,1.56209,1.56223,1.56198,1.56205,531600000.0
2006-06-07 17:50:00,1.56211,1.56231,1.56206,1.56206,262100003.0
2006-06-07 17:51:00,1.56219,1.56234,1.56212,1.5623,355399995.0
2006-06-07 17:52:00,1.56221,1.56234,1.56205,1.56209,261100002.0
2006-06-07 17:53:00,1.56203,1.56212,1.5618,1.56193,488200008.0
2006-06-07 17:54:00,1.56198,1.56207,1.56183,1.56183,410400002.0
2006-06-07 17:55:00,1.56198,1.56208,1.56194,1.56208,120600002.0
2006-06-07 17:56:00,1.5621,1.56227,1.56202,1.56208,233200002.0
2006-06-07 17:57:00,1.5621,1.56223,1.56206,1.56222,318299999.0
2006-06-07 17:58:00,1.56211,1.56223,1.56195,1.56208,127900000.0
2006-06-07 17:59:00,1.5619,1.56221,1.5619,1.56219,128600000.0
2006-06-07 18:00:00,1.56223,1.56229,1.56211,1.56211,317700000.0
2006-06-07 18:01:00,1.5621,1.5621,1.5621,1.5621,1393199994.0
2006-06-07 18:02:00,1.562,1.5624,1.562,1.5623,1393199994.0
2006-06-07 18:03:00,1.5624,1.5624,1.5623,1.5623,1393199994.0
2006-06-07 18:04:00,1.5624,1.5625,1.5624,1.5624,1393199994.0
2006-06-07 18:05:00,1.5625,1.5625,1.5623,1.5624,1393199994.0
2006-06-07 18:06:00,1.5625,1.5625,1.5624,1.5624,1393199994.0
2006-06-07 18:08:00,1.5623,1.5624,1.5623,1.5624,1393199994.0
2006-06-07 18:09:00,1.56213,1.56244,1.56208,1.56236,1393199994.0
2006-06-07 18:10:00,1.5625,1.5625,1.5624,1.5624,1537200008.0
2006-06-07 18:11:00,1.56241,1.56253,1.56225,1.56238,1537200008.0
2006-06-07 18:12:00,1.56246,1.56255,1.56234,1.56247,1983200005.0
2006-06-07 18:13:00,1.56253,1.56253,1.56228,1.56228,1519400003.0
2006-06-07 18:14:00,1.5627,1.5627,1.5625,1.5625,968899996.0
2006-06-07 18:15:00,1.5624,1.56262,1.56234,1.56256,968899996.0
2006-06-07 18:16:00,1.5625,1.5626,1.5625,1.5625,851399999.0
2006-06-07 18:17:00,1.5626,1.5626,1.5624,1.5625,851399999.0
2006-06-07 18:18:00,1.5623,1.5626,1.5623,1.56244,851399999.0
2006-06-07 18:19:00,1.56261,1.56265,1.56233,1.56245,1864799997.0
2006-06-07 18:20:00,1.56254,1.56265,1.56243,1.56256,2095399992.0
2006-06-07 18:21:00,1.5626,1.5626,1.56239,1.56239,753200005.0
2006-06-07 18:22:00,1.5624,1.56255,1.56237,1.56255,891500005.0
2006-06-07 18:23:00,1.5626,1.5626,1.5625,1.5626,1189299997.0
2006-06-07 18:25:00,1.5625,1.5626,1.5625,1.5626,1189299997.0
2006-06-07 18:26:00,1.5625,1.5627,1.5625,1.5627,1189299997.0
2006-06-07 18:27:00,1.56255,1.5627,1.56244,1.56262,1189299997.0
2006-06-07 18:28:00,1.5626,1.5627,1.5626,1.5627,1385900000.0
2006-06-07 18:29:00,1.5625,1.56267,1.56246,1.56256,1385900000.0
2006-06-07 18:30:00,1.5624,1.56259,1.56238,1.56253,1043500000.0
2006-06-07 18:31:00,1.56248,1.56267,1.56248,1.5626,983699998.0
2006-06-07 18:32:00,1.56258,1.5626,1.56226,1.56226,1160699993.0
2006-06-07 18:33:00,1.56251,1.56259,1.56233,1.56244,2121600021.0
2006-06-07 18:34:00,1.5625,1.5626,1.5625,1.5626,2021600005.0
2006-06-07 18:35:00,1.56253,1.56268,1.56249,1.56268,2021600005.0
2006-06-07 18:36:00,1.56267,1.56267,1.56244,1.56251,1658800010.0
2006-06-07 18:37:00,1.56261,1.5627,1.56242,1.56248,1960300019.0
2006-06-07 18:38:00,1.56238,1.56252,1.56221,1.56237,1442200006.0
2006-06-07 18:39:00,1.56238,1.56251,1.5623,1.56237,1790800014.0
2006-06-07 18:40:00,1.5625,1.5627,1.5624,1.5626,1165900007.0
2006-06-07 18:41:00,1.56238,1.5625,1.5622,1.56235,1165900007.0
2006-06-07 18:42:00,1.5624,1.56248,1.56217,1.5623,1081400009.0
2006-06-07 18:43:00,1.56239,1.56251,1.56234,1.56242,292099996.0
2006-06-07 18:44:00,1.56247,1.56257,1.56231,1.56231,707999999.0
2006-06-07 18:45:00,1.5623,1.56251,1.56223,1.56248,507800005.0
2006-06-07 18:46:00,1.56242,1.56259,1.56231,1.56248,320500001.0
2006-06-07 18:47:00,1.56241,1.56255,1.56237,1.56255,179200005.0
2006-06-07 18:48:00,1.56255,1.5626,1.56241,1.56245,1213800003.0
2006-06-07 18:49:00,1.56262,1.56263,1.56247,1.56255,260500000.0
2006-06-07 18:50:00,1.56243,1.56254,1.56235,1.56247,608899996.0
2006-06-07 18:51:00,1.56244,1.56271,1.56237,1.5625,1391700002.0
2006-06-07 18:52:00,1.56247,1.56267,1.56243,1.56264,1417600004.0
2006-06-07 18:53:00,1.56255,1.56269,1.56248,1.56262,1242800001.0
2006-06-07 18:54:00,1.56246,1.5627,1.56246,1.56263,835500002.0
2006-06-07 18:55:00,1.56266,1.56266,1.56241,1.56241,1365199993.0
2006-06-07 18:56:00,1.56261,1.56264,1.56249,1.56255,895300005.0
2006-06-07 18:57:00,1.5626,1.56269,1.56244,1.56255,577900003.0
2006-06-07 18:58:00,1.56258,1.56266,1.56238,1.5626,926299993.0
2006-06-07 18:59:00,1.56248,1.56268,1.56246,1.56255,1808200004.0
2006-06-07 19:00:00,1.56249,1.56265,1.56248,1.56258,497599999.0
2006-06-07 19:01:00,1.56263,1.56263,1.56237,1.56245,296599996.0
2006-06-07 19:02:00,1.56251,1.56258,1.56236,1.56246,778499998.0
2006-06-07 19:03:00,1.56246,1.56259,1.56241,1.56259,517200002.0
2006-06-07 19:04:00,1.5625,1.56264,1.56244,1.56261,204200002.0
2006-06-07 19:05:00,1.56262,1.56276,1.56252,1.5627,772500004.0
2006-06-07 19:06:00,1.56254,1.5627,1.56246,1.56255,1781800004.0
2006-06-07 19:07:00,1.56235,1.56253,1.56221,1.56235,597600001.0
2006-06-07 19:08:00,1.56237,1.56261,1.56237,1.56247,1557399998.0
2006-06-07 19:09:00,1.5623,1.56247,1.5622,1.56233,1258399992.0
2006-06-07 19:10:00,1.56232,1.56257,1.56215,1.56242,854299994.0
2006-06-07 19:11:00,1.56232,1.5624,1.56221,1.56223,1294499998.0
2006-06-07 19:12:00,1.56217,1.56236,1.56216,1.56233,814700001.0
2006-06-07 19:13:00,1.56235,1.56247,1.56223,1.5624,503699998.0
2006-06-07 19:14:00,1.56244,1.56251,1.56233,1.56245,330300000.0
2006-06-07 19:15:00,1.56245,1.56267,1.56235,1.5625,1357900003.0
2006-06-07 19:16:00,1.56252,1.5626,1.56236,1.56236,416199998.0
2006-06-07 19:17:00,1.56247,1.56247,1.56221,1.56221,907400011.0
2006-06-07 19:18:00,1.56232,1.56241,1.56217,1.56229,860199999.0
2006-06-07 19:19:00,1.56229,1.56237,1.56212,1.56226,1006300003.0
2006-06-07 19:20:00,1.56233,1.56245,1.56213,1.56237,1376300001.0
2006-06-07 19:21:00,1.56218,1.56235,1.56215,1.56222,903100007.0
2006-06-07 19:22:00,1.56218,1.56236,1.5621,1.56228,354300003.0
2006-06-07 19:23:00,1.56221,1.56238,1.56214,1.56229,570900000.0
2006-06-07 19:24:00,1.56232,1.5624,1.56217,1.56233,626200005.0
2006-06-07 19:25:00,1.56223,1.56238,1.56216,1.56227,870999998.0
2006-06-07 19:26:00,1.56222,1.56233,1.56207,1.56221,1111799993.0
2006-06-07 19:27:00,1.56231,1.56242,1.5622,1.56221,1165899999.0
2006-06-07 19:28:00,1.56233,1.56245,1.56223,1.56226,493099997.0
2006-06-07 19:29:00,1.56224,1.56243,1.56212,1.56227,865400009.0
2006-06-07 19:30:00,1.56239,1.5624,1.562,1.5624,2113099997.0
2006-06-07 19:31:00,1.56231,1.5624,1.56209,1.56232,1231200004.0
2006-06-07 19:32:00,1.56221,1.56243,1.56221,1.56237,615100005.0
2006-06-07 19:33:00,1.56238,1.56242,1.56216,1.56216,835800005.0
2006-06-07 19:34:00,1.5623,1.56236,1.5621,1.5622,1476999994.0
2006-06-07 19:35:00,1.56227,1.5624,1.56212,1.56232,813799998.0
2006-06-07 19:36:00,1.5623,1.56233,1.56202,1.56208,910699992.0
2006-06-07 19:37:00,1.56231,1.56243,1.5622,1.56235,400299997.0
2006-06-07 19:38:00,1.5624,1.56244,1.56226,1.56226,761100008.0
2006-06-07 19:39:00,1.5622,1.5624,1.56214,1.5623,1124899996.0
2006-06-07 19:40:00,1.56236,1.56237,1.56221,1.56224,634600003.0
2006-06-07 19:41:00,1.56237,1.56239,1.56226,1.56226,540800003.0
2006-06-07 19:42:00,1.56239,1.56239,1.56214,1.56227,748500002.0
2006-06-07 19:43:00,1.56237,1.56245,1.56227,1.56235,430399999.0
2006-06-07 19:44:00,1.5623,1.56244,1.56204,1.56209,943099999.0
2006-06-07 19:45:00,1.56207,1.56207,1.5618,1.56197,239800003.0
2006-06-07 19:46:00,1.56212,1.56212,1.56192,1.56207,780000008.0
2006-06-07 19:47:00,1.56188,1.56214,1.56188,1.56212,209299999.0
2006-06-07 19:48:00,1.56212,1.56216,1.56205,1.56207,475700002.0
2006-06-07 19:49:00,1.56211,1.56236,1.56209,1.56236,1251800002.0
2006-06-07 19:50:00,1.56219,1.56242,1.56219,1.56242,210699998.0
2006-06-07 19:51:00,1.56234,1.56247,1.56231,1.56247,796600003.0
2006-06-07 19:52:00,1.56247,1.56253,1.56232,1.56248,303000001.0
2006-06-07 19:53:00,1.56249,1.56256,1.56232,1.56245,576300002.0
2006-06-07 19:54:00,1.56245,1.56257,1.56237,1.56244,321400001.0
2006-06-07 19:55:00,1.56254,1.56267,1.56245,1.5626,696800002.0
2006-06-07 19:56:00,1.56244,1.5626,1.5623,1.56255,1252799995.0
2006-06-07 19:57:00,1.5624,1.56253,1.5623,1.56245,1388100001.0
2006-06-07 19:58:00,1.56233,1.56261,1.56233,1.56251,1613200009.0
2006-06-07 19:59:00,1.56238,1.56265,1.56238,1.56254,817300001.0
2006-06-07 20:00:00,1.56262,1.56264,1.56244,1.56244,483800002.0
2006-06-07 20:01:00,1.56259,1.56259,1.56232,1.56248,778999996.0
2006-06-07 20:02:00,1.56245,1.56245,1.56227,1.56236,355700002.0
2006-06-07 20:03:00,1.56241,1.56245,1.56231,1.56239,172399999.0
2006-06-07 20:04:00,1.56242,1.56249,1.56231,1.56242,418600001.0
2006-06-07 20:05:00,1.56237,1.56248,1.56231,1.56248,301400002.0
2006-06-07 20:06:00,1.56249,1.56249,1.56238,1.56238,412500006.0
2006-06-07 20:07:00,1.56238,1.56252,1.56229,1.56229,240300001.0
2006-06-07 20:08:00,1.56247,1.56247,1.5622,1.56226,1485600011.0
2006-06-07 20:09:00,1.56235,1.56235,1.56199,1.562,374700004.0
2006-06-07 20:10:00,1.56209,1.56209,1.56192,1.56192,290900001.0
2006-06-07 20:11:00,1.56191,1.56205,1.56187,1.56205,852800003.0
2006-06-07 20:12:00,1.56203,1.56215,1.56194,1.56215,311900001.0
2006-06-07 20:13:00,1.56212,1.56247,1.56201,1.56224,1873499997.0
2006-06-07 20:14:00,1.56227,1.56238,1.56213,1.56221,487300004.0
2006-06-07 20:15:00,1.56208,1.56236,1.56208,1.56229,1159699999.0
2006-06-07 20:16:00,1.56228,1.56255,1.56222,1.56247,1982499999.0
2006-06-07 20:17:00,1.56245,1.56252,1.56227,1.56242,454100000.0
2006-06-07 20:18:00,1.56238,1.56238,1.5622,1.56223,391500000.0
2006-06-07 20:19:00,1.5625,1.5625,1.5624,1.5624,770800010.0
2006-06-07 20:20:00,1.5625,1.5625,1.5623,1.5623,770800010.0
2006-06-07 20:21:00,1.5622,1.56242,1.5622,1.56234,770800010.0
2006-06-07 20:22:00,1.56226,1.56243,1.56226,1.56235,705499994.0
2006-06-07 20:23:00,1.56227,1.56243,1.56213,1.56225,1112600005.0
2006-06-07 20:24:00,1.5624,1.5624,1.56216,1.56223,749300005.0
2006-06-07 20:25:00,1.56225,1.56242,1.56219,1.56237,801100005.0
2006-06-07 20:26:00,1.56238,1.5624,1.5622,1.5622,361899997.0
2006-06-07 20:27:00,1.56219,1.56231,1.56207,1.56231,392500003.0
2006-06-07 20:28:00,1.5624,1.5624,1.5623,1.5624,1713799999.0
2006-06-07 20:29:00,1.56237,1.56237,1.56207,1.56207,1713799999.0
2006-06-07 20:30:00,1.5624,1.5624,1.5624,1.5624,438200001.0
2006-06-07 20:31:00,1.5623,1.5624,1.5623,1.5624,438200001.0
2006-06-07 20:32:00,1.5623,1.5624,1.5623,1.5624,438200001.0
2006-06-07 20:33:00,1.56232,1.56238,1.56197,1.56197,438200001.0
2006-06-07 20:34:00,1.56214,1.56223,1.56194,1.562,294199998.0
2006-06-07 20:35:00,1.56194,1.56212,1.5619,1.5621,638199999.0
2006-06-07 20:36:00,1.56205,1.56219,1.56182,1.56207,506800004.0
2006-06-07 20:37:00,1.5621,1.5622,1.56187,1.56187,848599999.0
2006-06-07 20:38:00,1.56182,1.56204,1.56181,1.56199,1902700000.0
2006-06-07 20:39:00,1.56189,1.56224,1.56189,1.56224,1167899997.0
2006-06-07 20:40:00,1.5623,1.56249,1.56223,1.56236,1483499997.0
2006-06-07 20:41:00,1.56241,1.56242,1.56214,1.56221,440399999.0
2006-06-07 20:42:00,1.56215,1.56231,1.56206,1.56227,168100000.0
2006-06-07 20:43:00,1.56237,1.56237,1.56212,1.56212,810299995.0
2006-06-07 20:44:00,1.56212,1.56219,1.56186,1.56187,1091999995.0
2006-06-07 20:45:00,1.56192,1.56213,1.56191,1.56193,732800001.0
2006-06-07 20:46:00,1.5622,1.5622,1.56191,1.56205,293699999.0
2006-06-07 20:47:00,1.56199,1.56222,1.56196,1.56219,778800004.0
2006-06-07 20:48:00,1.56201,1.56229,1.56201,1.5622,1493400002.0
2006-06-07 20:49:00,1.56194,1.56222,1.56189,1.5621,942900002.0
2006-06-07 20:50:00,1.56212,1.56218,1.56193,1.56207,2107100001.0
2006-06-07 20:51:00,1.56195,1.56211,1.56189,1.56205,395500000.0
2006-06-07 20:52:00,1.56202,1.56213,1.56191,1.56198,1577800008.0
2006-06-07 20:53:00,1.56195,1.56214,1.56186,1.56198,1733800014.0
2006-06-07 20:54:00,1.562,1.56218,1.56197,1.56218,782000003.0
2006-06-07 20:55:00,1.5621,1.56228,1.56209,1.56228,645999992.0
2006-06-07 20:56:00,1.5623,1.5623,1.5622,1.5622,1526100008.0
2006-06-07 20:57:00,1.5623,1.5623,1.5622,1.5623,1526100008.0
2006-06-07 20:58:00,1.5622,1.5624,1.5622,1.5623,1526100008.0
2006-06-07 20:59:00,1.5624,1.5624,1.5622,1.5622,1526100008.0
2006-06-07 21:00:00,1.5624,1.5627,1.5624,1.5626,1526100008.0
2006-06-07 21:02:00,1.5626,1.56265,1.56242,1.5625,1526100008.0
2006-06-07 21:03:00,1.56249,1.5627,1.56244,1.56252,1293800000.0
2006-06-07 21:04:00,1.56247,1.56247,1.56224,1.56225,235700000.0
2006-06-07 21:05:00,1.56234,1.5625,1.56227,1.56245,843600004.0
2006-06-07 21:06:00,1.56221,1.56249,1.56217,1.56237,512699998.0
2006-06-07 21:07:00,1.5624,1.5625,1.56233,1.56245,448100001.0
2006-06-07 21:08:00,1.56246,1.56266,1.56238,1.56258,316500001.0
2006-06-07 21:09:00,1.5626,1.56267,1.56238,1.56238,600500006.0
2006-06-07 21:10:00,1.56255,1.56259,1.56243,1.5625,903700006.0
2006-06-07 21:11:00,1.56252,1.56263,1.56247,1.56261,417300004.0
2006-06-07 21:12:00,1.56261,1.56265,1.56246,1.56258,340100000.0
2006-06-07 21:13:00,1.5625,1.56263,1.56248,1.56257,968500006.0
2006-06-07 21:14:00,1.56251,1.56263,1.56243,1.56261,762999996.0
2006-06-07 21:15:00,1.56251,1.56259,1.56231,1.56248,829099998.0
2006-06-07 21:16:00,1.56247,1.56266,1.5623,1.56243,618600000.0
2006-06-07 21:17:00,1.5625,1.56255,1.56238,1.56239,1388900008.0
2006-06-07 21:18:00,1.56255,1.56255,1.56228,1.56255,761000001.0
2006-06-07 21:19:00,1.56238,1.5625,1.56226,1.56245,502999996.0
2006-06-07 21:20:00,1.5624,1.5626,1.5624,1.5626,1914400018.0
2006-06-07 21:22:00,1.56245,1.56257,1.56229,1.56249,1914400018.0
2006-06-07 21:23:00,1.56255,1.56264,1.5623,1.56231,1013500001.0
2006-06-07 21:24:00,1.56251,1.56254,1.56235,1.56243,614900002.0
2006-06-07 21:25:00,1.56243,1.56261,1.56218,1.5625,1172499997.0
2006-06-07 21:26:00,1.5624,1.56256,1.5624,1.56251,621499995.0
2006-06-07 21:27:00,1.56249,1.56255,1.56239,1.56255,799200002.0
2006-06-07 21:28:00,1.5624,1.56255,1.56236,1.56248,724800008.0
2006-06-07 21:29:00,1.56242,1.56255,1.56236,1.5625,506699999.0
2006-06-07 21:30:00,1.56237,1.56254,1.56237,1.56239,526699998.0
2006-06-07 21:31:00,1.56239,1.56255,1.56235,1.56236,831799999.0
2006-06-07 21:32:00,1.56255,1.56262,1.56234,1.56235,2086900010.0
2006-06-07 21:33:00,1.56249,1.56266,1.56249,1.56252,348300002.0
2006-06-07 21:34:00,1.5625,1.56267,1.56247,1.5626,1279999999.0
2006-06-07 21:35:00,1.56253,1.56269,1.56253,1.56264,847200003.0
2006-06-07 21:36:00,1.56261,1.56272,1.56247,1.56262,383500004.0
2006-06-07 21:37:00,1.56259,1.56263,1.56243,1.56243,460400003.0
2006-06-07 21:38:00,1.56241,1.56258,1.56234,1.5625,497699999.0
2006-06-07 21:39:00,1.56237,1.56256,1.56222,1.56248,304999994.0
2006-06-07 21:40:00,1.56255,1.5626,1.56236,1.56237,371300000.0
2006-06-07 21:41:00,1.56227,1.56251,1.56225,1.5625,644800004.0
2006-06-07 21:42:00,1.5625,1.56258,1.56236,1.56236,564700000.0
2006-06-07 21:43:00,1.56238,1.56254,1.56232,1.56237,957299997.0
2006-06-07 21:44:00,1.56233,1.56241,1.56224,1.56233,1452399993.0
2006-06-07 21:45:00,1.56228,1.56239,1.56217,1.56223,709399997.0
2006-06-07 21:46:00,1.56232,1.56242,1.56221,1.56221,1248700009.0
2006-06-07 21:47:00,1.56225,1.56242,1.56217,1.56235,1215299993.0
2006-06-07 21:48:00,1.56236,1.56262,1.56227,1.5625,479500007.0
2006-06-07 21:49:00,1.56245,1.56253,1.56226,1.56239,986300003.0
2006-06-07 21:50:00,1.5623,1.5625,1.56224,1.5625,198500000.0
2006-06-07 21:51:00,1.56247,1.56251,1.56232,1.56235,749699998.0
2006-06-07 21:52:00,1.56245,1.56245,1.56212,1.56212,1560299997.0
2006-06-07 21:53:00,1.5623,1.56235,1.56218,1.56224,470799993.0
2006-06-07 21:54:00,1.56225,1.56233,1.56197,1.56204,193800002.0
2006-06-07 21:55:00,1.56202,1.56222,1.5618,1.56207,404700003.0
2006-06-07 21:56:00,1.56225,1.56232,1.56199,1.56207,491100003.0
2006-06-07 21:57:00,1.56206,1.56213,1.56194,1.56203,528900010.0
2006-06-07 21:58:00,1.5621,1.5621,1.56194,1.5621,705900004.0
2006-06-07 21:59:00,1.56195,1.5621,1.56189,1.56205,1160400001.0
2006-06-07 22:00:00,1.56205,1.56212,1.56189,1.56202,771899996.0
2006-06-07 22:01:00,1.56215,1.56226,1.56215,1.56221,272800005.0
2006-06-07 22:02:00,1.56213,1.5622,1.56192,1.56205,1083399994.0
2006-06-07 22:03:00,1.56218,1.56232,1.56202,1.56227,352300003.0
2006-06-07 22:04:00,1.56229,1.5623,1.56214,1.56223,819600000.0
2006-06-07 22:05:00,1.56228,1.56232,1.56213,1.56227,241800001.0
2006-06-07 22:06:00,1.56225,1.56229,1.56208,1.56221,644500008.0
2006-06-07 22:07:00,1.56223,1.56223,1.56194,1.562,249299996.0
2006-06-07 22:08:00,1.56199,1.5621,1.5619,1.5621,451599996.0
2006-06-07 22:09:00,1.56213,1.56214,1.56189,1.56201,358900002.0
2006-06-07 22:10:00,1.5621,1.56219,1.562,1.56212,239399999.0
2006-06-07 22:11:00,1.56222,1.56224,1.5621,1.56214,288799998.0
2006-06-07 22:12:00,1.5623,1.5623,1.56212,1.56212,786300000.0
2006-06-07 22:13:00,1.56206,1.56226,1.56202,1.56202,255899997.0
2006-06-07 22:14:00,1.56206,1.56219,1.56199,1.56213,295200003.0
2006-06-07 22:15:00,1.56203,1.56214,1.56187,1.56189,811500004.0
2006-06-07 22:16:00,1.56195,1.56196,1.56174,1.56174,169800000.0
2006-06-07 22:17:00,1.56186,1.56202,1.56185,1.56185,347099993.0
2006-06-07 22:18:00,1.56173,1.5619,1.56169,1.56182,179199998.0
2006-06-07 22:19:00,1.56183,1.56197,1.56168,1.56184,269699999.0
2006-06-07 22:20:00,1.56178,1.56203,1.56178,1.56203,334100000.0
2006-06-07 22:21:00,1.56197,1.56211,1.56194,1.56206,268900002.0
2006-06-07 22:22:00,1.56198,1.56212,1.56194,1.56205,821400002.0
2006-06-07 22:23:00,1.562,1.56208,1.56182,1.56194,306299999.0
2006-06-07 22:24:00,1.56189,1.56194,1.56171,1.56171,300400000.0
2006-06-07 22:25:00,1.56177,1.56192,1.5616,1.5618,662100004.0
2006-06-07 22:26:00,1.56166,1.56193,1.56163,1.56168,894900003.0
2006-06-07 22:27:00,1.56152,1.56171,1.56113,1.56135,269999995.0
2006-06-07 22:28:00,1.56144,1.56165,1.56126,1.56134,623100003.0
2006-06-07 22:29:00,1.56145,1.56184,1.56145,1.56184,964100004.0
2006-06-07 22:30:00,1.56186,1.56202,1.56171,1.56189,592499998.0
2006-06-07 22:31:00,1.56183,1.562,1.56169,1.56198,244999997.0
2006-06-07 22:32:00,1.56191,1.56191,1.56169,1.56169,274100000.0
2006-06-07 22:33:00,1.5618,1.56184,1.56164,1.56172,340199999.0
2006-06-07 22:34:00,1.56182,1.56182,1.56167,1.56171,458500003.0
2006-06-07 22:35:00,1.56187,1.56187,1.56164,1.56164,225400004.0
2006-06-07 22:36:00,1.56162,1.56181,1.56161,1.56165,704800003.0
2006-06-07 22:37:00,1.56163,1.5618,1.56157,1.56175,324699997.0
2006-06-07 22:38:00,1.56158,1.56177,1.56153,1.56172,332100000.0
2006-06-07 22:39:00,1.56165,1.56193,1.56148,1.56172,674500002.0
2006-06-07 22:40:00,1.56172,1.56193,1.56163,1.56174,849600000.0
2006-06-07 22:41:00,1.56174,1.56202,1.56172,1.56198,694300002.0
2006-06-07 22:42:00,1.56196,1.56205,1.56181,1.56197,438800004.0
2006-06-07 22:43:00,1.56191,1.56197,1.56153,1.56186,1485900008.0
2006-06-07 22:44:00,1.56195,1.56197,1.56169,1.56185,309500003.0
2006-06-07 22:45:00,1.56186,1.56198,1.56173,1.56191,129800002.0
2006-06-07 22:46:00,1.56176,1.56193,1.56169,1.56192,152400000.0
2006-06-07 22:47:00,1.5619,1.56201,1.56178,1.5619,261300003.0
2006-06-07 22:48:00,1.56178,1.56195,1.56169,1.56195,380799998.0
2006-06-07 22:49:00,1.56198,1.56198,1.56169,1.56169,615799998.0
2006-06-07 22:50:00,1.56186,1.56189,1.56163,1.56163,241499996.0
2006-06-07 22:51:00,1.56159,1.56179,1.56156,1.56177,500099995.0
2006-06-07 22:52:00,1.56168,1.5619,1.56154,1.56179,382600000.0
2006-06-07 22:53:00,1.56172,1.56187,1.56169,1.56173,321300000.0
2006-06-07 22:54:00,1.56178,1.56195,1.56167,1.56183,329000000.0
2006-06-07 22:55:00,1.56178,1.56191,1.56172,1.56187,165100001.0
2006-06-07 22:56:00,1.56195,1.56205,1.56183,1.562,237200000.0
2006-06-07 22:57:00,1.56189,1.5622,1.56189,1.56211,463599997.0
2006-06-07 22:58:00,1.56212,1.56224,1.562,1.562,364400005.0
2006-06-07 22:59:00,1.56174,1.562,1.56156,1.56185,400300002.0
2006-06-07 23:00:00,1.5618,1.56185,1.56146,1.56153,66100000.0
2006-06-07 23:01:00,1.56193,1.56193,1.56148,1.56165,385499995.0
2006-06-07 23:02:00,1.56161,1.56205,1.56137,1.56181,399500003.0
2006-06-07 23:03:00,1.56155,1.56187,1.56135,1.56142,352200007.0
2006-06-07 23:04:00,1.56156,1.56182,1.56129,1.56145,221800002.0
2006-06-07 23:05:00,1.56118,1.56195,1.56118,1.56172,297000001.0
2006-06-07 23:06:00,1.56137,1.56174,1.56131,1.5614,374600000.0
2006-06-07 23:07:00,1.56135,1.56161,1.56131,1.56158,383500003.0
2006-06-07 23:08:00,1.56123,1.56177,1.56123,1.56177,246000004.0
2006-06-07 23:09:00,1.56148,1.56198,1.56148,1.56176,439200006.0
2006-06-07 23:10:00,1.56175,1.56189,1.56141,1.5616,472100000.0
2006-06-07 23:11:00,1.56113,1.56153,1.56096,1.5613,372400002.0
2006-06-07 23:12:00,1.56123,1.56156,1.56121,1.56132,296100000.0
2006-06-07 23:13:00,1.56148,1.56181,1.56113,1.56158,274799997.0
2006-06-07 23:14:00,1.56141,1.56181,1.56137,1.56147,538000000.0
2006-06-07 23:15:00,1.56138,1.5619,1.56122,1.5615,323599998.0
2006-06-07 23:16:00,1.56177,1.56177,1.56145,1.56154,192300002.0
2006-06-07 23:17:00,1.56165,1.56191,1.56147,1.56167,336600001.0
2006-06-07 23:18:00,1.5614,1.5617,1.56115,1.56146,402699999.0
2006-06-07 23:19:00,1.56135,1.56175,1.56119,1.56146,433700000.0
2006-06-07 23:20:00,1.56129,1.56186,1.56129,1.56164,392500005.0
2006-06-07 23:21:00,1.5619,1.56191,1.56152,1.56161,277099999.0
2006-06-07 23:22:00,1.56182,1.5619,1.56137,1.56153,302500003.0
2006-06-07 23:23:00,1.56163,1.56198,1.56161,1.56188,302700000.0
2006-06-07 23:24:00,1.56172,1.56188,1.56146,1.56188,266200002.0
2006-06-07 23:25:00,1.56202,1.56208,1.56152,1.56182,316500002.0
2006-06-07 23:26:00,1.56151,1.56178,1.5614,1.5616,308299995.0
2006-06-07 23:27:00,1.56183,1.56214,1.5617,1.56214,521400005.0
2006-06-07 23:28:00,1.56176,1.56203,1.56133,1.56136,342400001.0
2006-06-07 23:29:00,1.56191,1.56208,1.56191,1.56208,156400002.0
2006-06-07 23:30:00,1.56197,1.56207,1.56177,1.5619,165000002.0
2006-06-07 23:31:00,1.56185,1.562,1.56185,1.562,137100003.0
2006-06-07 23:32:00,1.5619,1.56195,1.56167,1.56188,303700002.0
2006-06-07 23:33:00,1.56195,1.562,1.56184,1.56184,161300002.0
2006-06-07 23:34:00,1.56197,1.56212,1.56197,1.56212,152300000.0
2006-06-07 23:35:00,1.56212,1.56228,1.56191,1.56191,289099998.0
2006-06-07 23:36:00,1.56192,1.56206,1.56186,1.56198,309800000.0
2006-06-07 23:37:00,1.56192,1.56193,1.56182,1.56183,59999999.0
2006-06-07 23:38:00,1.56202,1.56202,1.56176,1.56178,193400000.0
2006-06-07 23:39:00,1.562,1.562,1.56187,1.56187,20000000.0
2006-06-07 23:40:00,1.56193,1.562,1.56179,1.56195,171600001.0
2006-06-07 23:41:00,1.562,1.562,1.56179,1.56185,303199995.0
2006-06-07 23:42:00,1.56184,1.56202,1.56178,1.5619,351399998.0
2006-06-07 23:43:00,1.56189,1.56197,1.56186,1.56195,139700001.0
2006-06-07 23:44:00,1.56175,1.562,1.56175,1.562,289099999.0
2006-06-07 23:45:00,1.56187,1.56207,1.56187,1.56207,159599999.0
2006-06-07 23:46:00,1.56204,1.56207,1.56184,1.56193,252299999.0
2006-06-07 23:47:00,1.5619,1.562,1.5619,1.562,104799999.0
2006-06-07 23:48:00,1.5619,1.562,1.56185,1.56198,180500000.0
2006-06-07 23:49:00,1.562,1.56207,1.56182,1.56195,201299998.0
2006-06-07 23:50:00,1.562,1.56205,1.5619,1.56198,212499999.0
2006-06-07 23:51:00,1.56192,1.56205,1.5619,1.562,221600000.0
2006-06-07 23:52:00,1.56182,1.56197,1.56149,1.56171,262700001.0
2006-06-07 23:53:00,1.56162,1.56173,1.56144,1.56161,245300001.0
2006-06-07 23:54:00,1.5617,1.56175,1.56142,1.56142,233099998.0
2006-06-07 23:55:00,1.56158,1.5617,1.56152,1.56165,72700003.0
2006-06-07 23:56:00,1.56168,1.56168,1.56155,1.56155,49500002.0
2006-06-07 23:57:00,1.56173,1.56174,1.56148,1.56148,221600001.0
2006-06-07 23:58:00,1.5616,1.56165,1.56147,1.56153,95300001.0
2006-06-07 23:59:00,1.56167,1.56173,1.56159,1.56166,36800000.0
2006-06-08 00:00:00,1.56165,1.5617,1.56165,1.5617,83800000.0
2006-06-08 00:01:00,1.56145,1.5616,1.56145,1.5616,7900000.0
2006-06-08 00:02:00,1.56164,1.5617,1.56158,1.5617,178599998.0
2006-06-08 00:03:00,1.56162,1.5617,1.56162,1.5617,53599998.0
2006-06-08 00:04:00,1.56162,1.56165,1.56149,1.56155,89700000.0
2006-06-08 00:05:00,1.56165,1.5617,1.56147,1.56162,209900004.0
2006-06-08 00:06:00,1.56145,1.5616,1.56145,1.5616,58100000.0
2006-06-08 00:07:00,1.56162,1.5617,1.56142,1.56163,301200000.0
2006-06-08 00:08:00,1.56162,1.56165,1.5615,1.56154,65500000.0
2006-06-08 00:09:00,1.5617,1.5617,1.56147,1.56151,148100000.0
2006-06-08 00:10:00,1.56165,1.5617,1.56165,1.5617,71100000.0
2006-06-08 00:11:00,1.56158,1.56167,1.56149,1.5616,158199999.0
2006-06-08 00:12:00,1.56157,1.56166,1.56145,1.56156,67800000.0
2006-06-08 00:13:00,1.5617,1.5617,1.56147,1.56147,140500002.0
2006-06-08 00:14:00,1.56163,1.56165,1.56151,1.56165,126399997.0
2006-06-08 00:15:00,1.56165,1.56165,1.56155,1.56155,83900002.0
2006-06-08 00:16:00,1.56155,1.56165,1.56155,1.56165,72000001.0
2006-06-08 00:17:00,1.56158,1.56173,1.56147,1.56165,345200006.0
2006-06-08 00:18:00,1.56162,1.56173,1.56145,1.56168,455300001.0
2006-06-08 00:19:00,1.56165,1.5617,1.56165,1.5617,67900002.0
2006-06-08 00:20:00,1.56162,1.56173,1.56143,1.56165,304200001.0
2006-06-08 00:21:00,1.56165,1.5617,1.56145,1.56148,320900004.0
2006-06-08 00:22:00,1.56146,1.56165,1.56146,1.56165,148300002.0
2006-06-08 00:23:00,1.56155,1.56165,1.56149,1.56162,53499999.0
2006-06-08 00:24:00,1.56156,1.5617,1.5614,1.56157,172600000.0
2006-06-08 00:25:00,1.56165,1.5617,1.56148,1.56163,268600001.0
2006-06-08 00:26:00,1.5617,1.5617,1.56149,1.56149,105499999.0
2006-06-08 00:27:00,1.56155,1.56165,1.56155,1.56165,38800000.0
2006-06-08 00:28:00,1.5617,1.5617,1.56151,1.56162,215700002.0
2006-06-08 00:29:00,1.56155,1.56165,1.56155,1.56165,44800000.0
2006-06-08 00:30:00,1.56162,1.5617,1.5615,1.56155,273300004.0
2006-06-08 00:31:00,1.56165,1.56173,1.56157,1.5616,290000001.0
2006-06-08 00:32:00,1.56162,1.56162,1.56149,1.56149,49200000.0
2006-06-08 00:33:00,1.56157,1.5617,1.56157,1.56165,181299997.0
2006-06-08 00:34:00,1.56165,1.56173,1.56151,1.56156,348900006.0
2006-06-08 00:35:00,1.56152,1.56169,1.56147,1.56167,217900001.0
2006-06-08 00:36:00,1.5617,1.56175,1.5617,1.56175,86299998.0
2006-06-08 00:37:00,1.56175,1.56175,1.5617,1.5617,74799999.0
2006-06-08 00:38:00,1.56173,1.56173,1.56166,1.56166,75800002.0
2006-06-08 00:39:00,1.5617,1.5617,1.5616,1.5616,36000000.0
2006-06-08 00:40:00,1.56167,1.56175,1.5616,1.5617,202100003.0
2006-06-08 00:41:00,1.56175,1.56175,1.56162,1.56162,50500000.0
2006-06-08 00:42:00,1.56159,1.56175,1.56155,1.56168,213500000.0
2006-06-08 00:43:00,1.5617,1.56175,1.56148,1.56165,343500002.0
2006-06-08 00:44:00,1.56166,1.56177,1.56157,1.56162,148099998.0
2006-06-08 00:45:00,1.56164,1.56173,1.56153,1.56154,224500000.0
2006-06-08 00:46:00,1.56152,1.56175,1.56152,1.5617,237600005.0
2006-06-08 00:47:00,1.56175,1.56175,1.56166,1.56166,77800001.0
2006-06-08 00:48:00,1.56175,1.56177,1.5616,1.5616,438700003.0
2006-06-08 00:49:00,1.56165,1.56175,1.56161,1.56166,221199999.0
2006-06-08 00:50:00,1.56173,1.562,1.56167,1.562,233700004.0
2006-06-08 00:51:00,1.56171,1.56205,1.56171,1.56205,198800002.0
2006-06-08 00:52:00,1.56205,1.56205,1.56181,1.56197,238600001.0
2006-06-08 00:53:00,1.56197,1.56212,1.56186,1.56204,111500000.0
2006-06-08 00:54:00,1.562,1.56209,1.56191,1.56196,165500000.0
2006-06-08 00:55:00,1.56193,1.56213,1.56185,1.56201,275599998.0
2006-06-08 00:56:00,1.56195,1.562,1.5618,1.56189,159600003.0
2006-06-08 00:57:00,1.56174,1.56208,1.56174,1.56198,309600002.0
2006-06-08 00:58:00,1.56197,1.56213,1.56186,1.562,398399995.0
2006-06-08 00:59:00,1.56166,1.5619,1.56166,1.5619,59900000.0
2006-06-08 01:00:00,1.56181,1.56202,1.56181,1.56201,199599999.0
2006-06-08 01:01:00,1.56187,1.5621,1.56183,1.56192,277000001.0
2006-06-08 01:02:00,1.56188,1.562,1.56186,1.56187,195800000.0
2006-06-08 01:03:00,1.56181,1.56204,1.5617,1.5619,64799999.0
2006-06-08 01:04:00,1.56213,1.56218,1.56194,1.56212,411300000.0
2006-06-08 01:05:00,1.56206,1.56212,1.56188,1.56189,267200006.0
2006-06-08 01:06:00,1.56199,1.5621,1.56186,1.562,255900000.0
2006-06-08 01:07:00,1.56209,1.56226,1.56203,1.56216,211699999.0
2006-06-08 01:08:00,1.56208,1.5622,1.56207,1.56215,202199999.0
2006-06-08 01:09:00,1.56196,1.56218,1.56196,1.56216,227600002.0
2006-06-08 01:10:00,1.56213,1.56221,1.56207,1.56215,129200000.0
2006-06-08 01:11:00,1.56198,1.56224,1.56198,1.56217,259500000.0
2006-06-08 01:12:00,1.56213,1.56219,1.56193,1.56193,172700002.0
2006-06-08 01:13:00,1.5621,1.56214,1.56186,1.56186,154300004.0
2006-06-08 01:14:00,1.56215,1.56221,1.56205,1.56212,357599999.0
2006-06-08 01:15:00,1.56208,1.56215,1.56198,1.5621,142000000.0
2006-06-08 01:16:00,1.56207,1.56209,1.56192,1.56194,173300001.0
2006-06-08 01:17:00,1.56215,1.56217,1.56167,1.56167,329800002.0
2006-06-08 01:18:00,1.56215,1.56222,1.56205,1.56205,284800006.0
2006-06-08 01:19:00,1.56213,1.56221,1.56199,1.56217,113000000.0
2006-06-08 01:20:00,1.5622,1.5622,1.56202,1.56205,188300000.0
2006-06-08 01:21:00,1.5622,1.5622,1.56205,1.56205,120700000.0
2006-06-08 01:22:00,1.56215,1.5622,1.56215,1.5622,63200000.0
2006-06-08 01:23:00,1.56219,1.56221,1.5619,1.56204,270200000.0
2006-06-08 01:24:00,1.5621,1.56212,1.56196,1.56199,118400002.0
2006-06-08 01:25:00,1.5621,1.56236,1.5621,1.56236,176500002.0
2006-06-08 01:26:00,1.56229,1.56251,1.56229,1.56231,345399997.0
2006-06-08 01:27:00,1.56216,1.56239,1.56216,1.56239,425100006.0
2006-06-08 01:28:00,1.56244,1.5625,1.56232,1.56243,186100002.0
2006-06-08 01:29:00,1.56229,1.56239,1.56223,1.56232,127300000.0
2006-06-08 01:30:00,1.56242,1.56242,1.56229,1.56229,81400002.0
2006-06-08 01:31:00,1.5625,1.5625,1.56222,1.56222,333500008.0
2006-06-08 01:32:00,1.56247,1.56256,1.5623,1.56247,289200002.0
2006-06-08 01:33:00,1.56248,1.56253,1.5624,1.56253,93399999.0
2006-06-08 01:34:00,1.56229,1.56265,1.56229,1.56263,252500006.0
2006-06-08 01:35:00,1.56256,1.56265,1.56234,1.56265,198800002.0
2006-06-08 01:36:00,1.56238,1.56255,1.56235,1.56246,150600001.0
2006-06-08 01:37:00,1.56233,1.56251,1.56233,1.5625,464299997.0
2006-06-08 01:38:00,1.56254,1.56254,1.56236,1.56246,535700002.0
2006-06-08 01:39:00,1.5624,1.56245,1.56222,1.56222,270200001.0
2006-06-08 01:40:00,1.5624,1.5624,1.5623,1.5623,41500000.0
2006-06-08 01:41:00,1.56245,1.56245,1.56225,1.56229,232000001.0
2006-06-08 01:42:00,1.5623,1.56245,1.5623,1.56238,218299999.0
2006-06-08 01:43:00,1.56229,1.56237,1.56217,1.56226,168799999.0
2006-06-08 01:44:00,1.56224,1.56238,1.56224,1.56238,186899999.0
2006-06-08 01:45:00,1.56235,1.56235,1.5623,1.5623,74300001.0
2006-06-08 01:46:00,1.5623,1.56237,1.56218,1.56233,382000004.0
2006-06-08 01:47:00,1.5623,1.5623,1.56215,1.56215,152000000.0
2006-06-08 01:48:00,1.5623,1.56232,1.56214,1.56217,382499999.0
2006-06-08 01:49:00,1.56209,1.56227,1.56205,1.56218,168300001.0
2006-06-08 01:50:00,1.56222,1.5623,1.56211,1.56222,164400000.0
2006-06-08 01:51:00,1.56225,1.56225,1.56215,1.56215,37599998.0
2006-06-08 01:52:00,1.56216,1.56228,1.56207,1.56207,84200001.0
2006-06-08 01:53:00,1.56229,1.56236,1.56207,1.56216,216000001.0
2006-06-08 01:54:00,1.56237,1.56237,1.56217,1.5622,231100001.0
2006-06-08 01:55:00,1.5623,1.5623,1.56208,1.5623,416200000.0
2006-06-08 01:56:00,1.56225,1.56225,1.5621,1.5621,21600000.0
2006-06-08 01:57:00,1.56222,1.56235,1.56222,1.56235,38600000.0
2006-06-08 01:58:00,1.56219,1.56235,1.56212,1.56225,138800000.0
2006-06-08 01:59:00,1.56214,1.56235,1.56214,1.56235,177400003.0
2006-06-08 02:00:00,1.56225,1.56233,1.56203,1.56224,163200002.0
2006-06-08 02:01:00,1.56228,1.56235,1.5622,1.56235,199800002.0
2006-06-08 02:02:00,1.56227,1.56233,1.56208,1.5622,210200004.0
2006-06-08 02:03:00,1.56221,1.5624,1.56221,1.5624,323400002.0
2006-06-08 02:04:00,1.5624,1.5624,1.56219,1.56233,514900000.0
2006-06-08 02:05:00,1.56225,1.5624,1.56212,1.56227,231600001.0
2006-06-08 02:06:00,1.56226,1.56242,1.56226,1.56237,185800002.0
2006-06-08 02:07:00,1.5622,1.56238,1.56213,1.56238,569800003.0
2006-06-08 02:08:00,1.56235,1.56235,1.56201,1.56201,183899999.0
2006-06-08 02:09:00,1.56228,1.56235,1.56216,1.5623,259200001.0
2006-06-08 02:10:00,1.56228,1.56228,1.56217,1.56217,64899999.0
2006-06-08 02:11:00,1.56223,1.56229,1.56205,1.56208,281499998.0
2006-06-08 02:12:00,1.56228,1.56232,1.56217,1.56223,49600000.0
2006-06-08 02:13:00,1.5623,1.5623,1.5622,1.5622,226199998.0
2006-06-08 02:14:00,1.56229,1.56231,1.56211,1.56222,316700003.0
2006-06-08 02:15:00,1.56223,1.56223,1.56197,1.56197,125699999.0
2006-06-08 02:16:00,1.56207,1.56208,1.56192,1.56193,57500002.0
2006-06-08 02:17:00,1.56212,1.56218,1.56199,1.56206,67799999.0
2006-06-08 02:18:00,1.56219,1.56219,1.56207,1.56207,189200005.0
2006-06-08 02:19:00,1.56217,1.56226,1.56203,1.56211,359000007.0
2006-06-08 02:20:00,1.56223,1.56228,1.56209,1.56209,253399999.0
2006-06-08 02:21:00,1.56225,1.56228,1.56204,1.56218,356800001.0
2006-06-08 02:22:00,1.56213,1.56223,1.56203,1.56205,345100000.0
2006-06-08 02:23:00,1.56212,1.5622,1.56198,1.56215,183699998.0
2006-06-08 02:24:00,1.56218,1.56222,1.562,1.56218,205900003.0
2006-06-08 02:25:00,1.56216,1.56216,1.56187,1.56197,236800001.0
2006-06-08 02:26:00,1.56186,1.56199,1.56186,1.56199,141100001.0
2006-06-08 02:27:00,1.56194,1.56203,1.56174,1.56187,204699999.0
2006-06-08 02:28:00,1.5617,1.56195,1.5617,1.56185,308299997.0
2006-06-08 02:29:00,1.56168,1.56195,1.56165,1.56195,238100007.0
2006-06-08 02:30:00,1.5616,1.56195,1.5616,1.56195,165399998.0
2006-06-08 02:31:00,1.5618,1.5619,1.5618,1.5619,68400002.0
2006-06-08 02:32:00,1.5618,1.56195,1.56177,1.56177,416500002.0
2006-06-08 02:33:00,1.5619,1.5619,1.5618,1.5618,150200001.0
2006-06-08 02:34:00,1.56179,1.56191,1.56175,1.56178,314299998.0
2006-06-08 02:35:00,1.562,1.562,1.56176,1.56184,591900001.0
2006-06-08 02:36:00,1.56195,1.56195,1.56166,1.56166,84899999.0
2006-06-08 02:37:00,1.56172,1.56197,1.56172,1.56192,206299999.0
2006-06-08 02:38:00,1.56176,1.56197,1.56167,1.56193,252600001.0
2006-06-08 02:39:00,1.56195,1.56206,1.56177,1.56195,498699999.0
2006-06-08 02:40:00,1.56193,1.562,1.56178,1.56186,280199999.0
2006-06-08 02:41:00,1.56182,1.56202,1.56174,1.56177,463699998.0
2006-06-08 02:42:00,1.56186,1.56198,1.56176,1.56195,177699998.0
2006-06-08 02:43:00,1.56198,1.56198,1.56192,1.56192,113400004.0
2006-06-08 02:44:00,1.5619,1.56195,1.56182,1.56189,75700000.0
2006-06-08 02:45:00,1.56187,1.56201,1.56187,1.56201,123900002.0
2006-06-08 02:46:00,1.56194,1.56194,1.56171,1.56171,96399999.0
2006-06-08 02:47:00,1.56185,1.56195,1.56169,1.56187,304099995.0
2006-06-08 02:48:00,1.56191,1.56198,1.56179,1.5619,309100003.0
2006-06-08 02:49:00,1.56176,1.56188,1.56176,1.56188,42300000.0
2006-06-08 02:50:00,1.5619,1.56195,1.56182,1.56188,113099999.0
2006-06-08 02:51:00,1.56188,1.56195,1.56178,1.56192,326700005.0
2006-06-08 02:52:00,1.5618,1.56197,1.56175,1.56191,455300007.0
2006-06-08 02:53:00,1.56188,1.56195,1.56174,1.5619,258000003.0
2006-06-08 02:54:00,1.5619,1.56195,1.56182,1.56188,71199999.0
2006-06-08 02:55:00,1.56182,1.56197,1.5618,1.56189,236500002.0
2006-06-08 02:56:00,1.56188,1.56188,1.56167,1.56167,166999998.0
2006-06-08 02:57:00,1.56195,1.56202,1.56179,1.56182,298800002.0
2006-06-08 02:58:00,1.56186,1.56193,1.56168,1.56175,300500001.0
2006-06-08 02:59:00,1.5618,1.56193,1.56179,1.56187,200999998.0
2006-06-08 03:00:00,1.56181,1.56191,1.56167,1.5619,296300006.0
2006-06-08 03:01:00,1.56182,1.56192,1.56171,1.56175,371400004.0
2006-06-08 03:02:00,1.56183,1.562,1.56161,1.56161,341199998.0
2006-06-08 03:03:00,1.56193,1.56193,1.56171,1.56171,139000002.0
2006-06-08 03:04:00,1.56173,1.56185,1.56167,1.5618,79900000.0
2006-06-08 03:05:00,1.56175,1.56185,1.56175,1.56185,84599998.0
2006-06-08 03:06:00,1.56182,1.56192,1.56168,1.56178,276200004.0
2006-06-08 03:07:00,1.56166,1.56186,1.56166,1.56185,171900001.0
2006-06-08 03:08:00,1.56174,1.5619,1.56172,1.56185,241899999.0
2006-06-08 03:09:00,1.56181,1.56181,1.56158,1.5617,146800000.0
2006-06-08 03:10:00,1.56162,1.56192,1.56153,1.56184,217100001.0
2006-06-08 03:11:00,1.56192,1.56205,1.56185,1.56192,214300003.0
2006-06-08 03:12:00,1.5618,1.562,1.56167,1.562,379499998.0
2006-06-08 03:13:00,1.56193,1.56204,1.56173,1.56184,340300002.0
2006-06-08 03:14:00,1.56188,1.562,1.56176,1.56193,305899997.0
2006-06-08 03:15:00,1.56187,1.56198,1.5618,1.56181,118799999.0
2006-06-08 03:16:00,1.56188,1.56198,1.56163,1.56163,170300000.0
2006-06-08 03:17:00,1.56188,1.562,1.56179,1.5618,245700000.0
2006-06-08 03:18:00,1.56196,1.56199,1.56176,1.56184,312500002.0
2006-06-08 03:19:00,1.56203,1.56215,1.562,1.5621,256899998.0
2006-06-08 03:20:00,1.56208,1.56215,1.56194,1.56207,280299998.0
2006-06-08 03:21:00,1.562,1.5621,1.562,1.5621,78300001.0
2006-06-08 03:22:00,1.56215,1.56215,1.5621,1.5621,30400000.0
2006-06-08 03:23:00,1.56199,1.56216,1.5619,1.56201,348500003.0
2006-06-08 03:24:00,1.56191,1.56211,1.5619,1.56211,292700004.0
2006-06-08 03:25:00,1.56205,1.56225,1.56202,1.56219,491199994.0
2006-06-08 03:26:00,1.56206,1.56222,1.56203,1.56213,303400002.0
2006-06-08 03:27:00,1.56208,1.5622,1.56192,1.56198,282100004.0
2006-06-08 03:28:00,1.56206,1.56215,1.56194,1.56197,380700003.0
2006-06-08 03:29:00,1.56205,1.56216,1.56189,1.562,251299999.0
2006-06-08 03:30:00,1.56204,1.56211,1.56196,1.5621,183099996.0
2006-06-08 03:31:00,1.56224,1.56224,1.56198,1.56215,354099999.0
2006-06-08 03:32:00,1.56209,1.56222,1.56194,1.56202,274299996.0
2006-06-08 03:33:00,1.56199,1.56207,1.56188,1.56207,111999999.0
2006-06-08 03:34:00,1.56202,1.56209,1.56186,1.56205,491000000.0
2006-06-08 03:35:00,1.5619,1.562,1.5619,1.562,18400000.0
2006-06-08 03:36:00,1.56208,1.56211,1.56181,1.56199,300300001.0
2006-06-08 03:37:00,1.56195,1.56207,1.56183,1.56189,328400000.0
2006-06-08 03:38:00,1.56209,1.56209,1.56197,1.56197,36699999.0
2006-06-08 03:39:00,1.56206,1.56211,1.56191,1.56209,314599995.0
2006-06-08 03:40:00,1.56209,1.56217,1.56188,1.56215,213599999.0
2006-06-08 03:41:00,1.5619,1.56213,1.5619,1.56203,262299999.0
2006-06-08 03:42:00,1.56201,1.56209,1.5619,1.56208,389700005.0
2006-06-08 03:43:00,1.56212,1.56235,1.56203,1.56218,262200001.0
2006-06-08 03:44:00,1.56222,1.56234,1.56215,1.56222,189300004.0
2006-06-08 03:45:00,1.56228,1.56228,1.56199,1.56203,379100003.0
2006-06-08 03:46:00,1.56199,1.56218,1.56193,1.56218,273999998.0
2006-06-08 03:47:00,1.56213,1.56228,1.56202,1.56219,209299999.0
2006-06-08 03:48:00,1.5623,1.5623,1.56207,1.56207,134599998.0
2006-06-08 03:49:00,1.5622,1.56225,1.56207,1.56213,55500000.0
2006-06-08 03:50:00,1.56226,1.56228,1.56211,1.56228,193299998.0
2006-06-08 03:51:00,1.56218,1.56227,1.56209,1.56225,298500002.0
2006-06-08 03:52:00,1.56213,1.56229,1.56197,1.56225,426900003.0
2006-06-08 03:53:00,1.5622,1.56225,1.56212,1.56218,117400000.0
2006-06-08 03:54:00,1.56225,1.56225,1.5622,1.5622,35900000.0
2006-06-08 03:55:00,1.56212,1.56212,1.56195,1.56195,28400000.0
2006-06-08 03:56:00,1.562,1.56225,1.562,1.56225,392100003.0
2006-06-08 03:57:00,1.5622,1.56225,1.5622,1.56225,43100000.0
2006-06-08 03:58:00,1.56212,1.56228,1.56201,1.56215,309100004.0
2006-06-08 03:59:00,1.56215,1.5622,1.56199,1.56208,348299997.0
2006-06-08 04:00:00,1.56226,1.56238,1.56215,1.5622,294800003.0
2006-06-08 04:01:00,1.5622,1.56235,1.56211,1.56222,462799994.0
2006-06-08 04:02:00,1.56217,1.56232,1.56217,1.5623,229700006.0
2006-06-08 04:03:00,1.5622,1.56232,1.56205,1.56205,416600004.0
2006-06-08 04:04:00,1.56227,1.56244,1.56227,1.56228,212900002.0
2006-06-08 04:05:00,1.5623,1.5624,1.5622,1.56235,328699999.0
2006-06-08 04:06:00,1.56235,1.5624,1.5622,1.56233,351600002.0
2006-06-08 04:07:00,1.56229,1.56244,1.56215,1.56237,436400005.0
2006-06-08 04:08:00,1.56221,1.56236,1.56214,1.56236,139100000.0
2006-06-08 04:09:00,1.56204,1.56244,1.56204,1.56238,212599999.0
2006-06-08 04:10:00,1.56235,1.5624,1.56225,1.56233,224499999.0
2006-06-08 04:11:00,1.56235,1.56238,1.56218,1.56218,333499998.0
2006-06-08 04:12:00,1.56235,1.56235,1.56225,1.56225,59100000.0
2006-06-08 04:13:00,1.56235,1.56235,1.56217,1.5622,108799999.0
2006-06-08 04:14:00,1.5623,1.5623,1.5622,1.5622,107800004.0
2006-06-08 04:15:00,1.5623,1.56235,1.5623,1.56235,25600000.0
2006-06-08 04:16:00,1.56232,1.56238,1.56212,1.5622,376099999.0
2006-06-08 04:17:00,1.5622,1.5623,1.5622,1.5623,40000000.0
2006-06-08 04:18:00,1.56221,1.56236,1.56217,1.56234,327599998.0
2006-06-08 04:19:00,1.56225,1.5623,1.5621,1.56211,280300003.0
2006-06-08 04:20:00,1.56223,1.56234,1.56207,1.56223,116100002.0
2006-06-08 04:21:00,1.56238,1.56238,1.56217,1.5622,249900005.0
2006-06-08 04:22:00,1.56225,1.5623,1.56206,1.56217,263100002.0
2006-06-08 04:23:00,1.56227,1.56241,1.56213,1.56226,470699998.0
2006-06-08 04:24:00,1.56239,1.56241,1.56219,1.56223,259000000.0
2006-06-08 04:25:00,1.56233,1.56242,1.56212,1.5623,506399996.0
2006-06-08 04:26:00,1.56228,1.56235,1.5622,1.56235,304500003.0
2006-06-08 04:27:00,1.56224,1.56237,1.5622,1.5622,212999999.0
2006-06-08 04:28:00,1.56219,1.56238,1.56219,1.56238,46200000.0
2006-06-08 04:29:00,1.56235,1.56235,1.56217,1.56217,57600000.0
2006-06-08 04:30:00,1.56214,1.56242,1.56214,1.56227,163100000.0
2006-06-08 04:31:00,1.56225,1.56237,1.56225,1.56237,74399999.0
2006-06-08 04:32:00,1.5623,1.56235,1.5622,1.56228,130700002.0
2006-06-08 04:33:00,1.56223,1.56236,1.56218,1.56236,80699999.0
2006-06-08 04:34:00,1.5623,1.5623,1.5622,1.5622,35100000.0
2006-06-08 04:35:00,1.5623,1.56235,1.56212,1.56227,125200000.0
2006-06-08 04:36:00,1.56235,1.56235,1.5623,1.5623,12500000.0
2006-06-08 04:37:00,1.56237,1.56237,1.56215,1.56215,313799998.0
2006-06-08 04:38:00,1.5623,1.56237,1.56218,1.5623,393000003.0
2006-06-08 04:39:00,1.56235,1.5624,1.56213,1.56229,476300002.0
2006-06-08 04:40:00,1.5623,1.56238,1.56216,1.56228,199500002.0
2006-06-08 04:41:00,1.56221,1.56232,1.56214,1.56229,90299999.0
2006-06-08 04:42:00,1.56225,1.56241,1.56222,1.56231,375000004.0
2006-06-08 04:43:00,1.5623,1.56238,1.56214,1.56218,80199999.0
2006-06-08 04:44:00,1.5623,1.56235,1.5623,1.56235,70200001.0
2006-06-08 04:45:00,1.56211,1.56235,1.56208,1.56223,174800001.0
2006-06-08 04:46:00,1.5623,1.5623,1.5622,1.5622,25600000.0
2006-06-08 04:47:00,1.56218,1.56235,1.56211,1.56232,251199996.0
2006-06-08 04:48:00,1.56227,1.56235,1.56211,1.56228,123799997.0
2006-06-08 04:49:00,1.56233,1.56237,1.56213,1.5623,228699999.0
2006-06-08 04:50:00,1.56215,1.5623,1.56206,1.5623,223700003.0
2006-06-08 04:51:00,1.5623,1.5623,1.5622,1.5622,48300000.0
2006-06-08 04:52:00,1.5622,1.5623,1.5622,1.5623,48599998.0
2006-06-08 04:53:00,1.5622,1.56238,1.56207,1.56229,42200000.0
2006-06-08 04:54:00,1.56214,1.56229,1.56205,1.56223,185800005.0
2006-06-08 04:55:00,1.56223,1.56223,1.56205,1.56214,179699999.0
2006-06-08 04:56:00,1.5621,1.5622,1.5621,1.5622,43900000.0
2006-06-08 04:57:00,1.56219,1.56227,1.56205,1.5622,197500001.0
2006-06-08 04:58:00,1.56226,1.56227,1.56204,1.56207,575900006.0
2006-06-08 04:59:00,1.56199,1.56214,1.56186,1.56202,203200000.0
2006-06-08 05:00:00,1.56209,1.56211,1.56187,1.56198,350900003.0
2006-06-08 05:01:00,1.56202,1.56208,1.56192,1.56195,194700000.0
2006-06-08 05:02:00,1.56193,1.56205,1.56179,1.56188,310200004.0
2006-06-08 05:03:00,1.56193,1.56202,1.56178,1.56196,158900002.0
2006-06-08 05:04:00,1.56195,1.56207,1.56181,1.56191,327700005.0
2006-06-08 05:05:00,1.56187,1.56202,1.5618,1.5619,234199999.0
2006-06-08 05:06:00,1.56195,1.56195,1.56181,1.56181,155699999.0
2006-06-08 05:07:00,1.56189,1.56195,1.56182,1.56193,258100001.0
2006-06-08 05:08:00,1.56179,1.56195,1.56174,1.5619,369600003.0
2006-06-08 05:09:00,1.56182,1.56201,1.56181,1.56191,297000003.0
2006-06-08 05:10:00,1.56179,1.5619,1.56176,1.56188,33600000.0
2006-06-08 05:11:00,1.5618,1.5619,1.56155,1.56168,235199999.0
2006-06-08 05:12:00,1.56168,1.56179,1.56154,1.56171,297200000.0
2006-06-08 05:13:00,1.56182,1.56185,1.56168,1.56173,260500004.0
2006-06-08 05:14:00,1.56172,1.56185,1.56169,1.56177,223800001.0
2006-06-08 05:15:00,1.56173,1.56173,1.56161,1.56161,11200000.0
2006-06-08 05:16:00,1.56173,1.56175,1.56161,1.56165,67100000.0
2006-06-08 05:17:00,1.5618,1.56187,1.56165,1.56179,373599996.0
2006-06-08 05:18:00,1.56158,1.5618,1.56158,1.56173,116100002.0
2006-06-08 05:19:00,1.56151,1.56168,1.56151,1.56168,59900002.0
2006-06-08 05:20:00,1.56173,1.56177,1.56163,1.56168,68500000.0
2006-06-08 05:21:00,1.56175,1.56175,1.56146,1.56146,264199998.0
2006-06-08 05:22:00,1.56175,1.56179,1.56161,1.56164,293300000.0
2006-06-08 05:23:00,1.56175,1.56175,1.56158,1.56164,159400001.0
2006-06-08 05:24:00,1.56164,1.56181,1.56145,1.5617,297999999.0
2006-06-08 05:25:00,1.56178,1.56185,1.56161,1.56169,356499998.0
2006-06-08 05:26:00,1.56172,1.56185,1.56172,1.56185,71299999.0
2006-06-08 05:27:00,1.56174,1.5619,1.56155,1.56171,284000002.0
2006-06-08 05:28:00,1.56194,1.56198,1.56181,1.56184,241100000.0
2006-06-08 05:29:00,1.5619,1.56195,1.56182,1.56188,59600000.0
2006-06-08 05:30:00,1.5619,1.5619,1.5618,1.5618,15200000.0
2006-06-08 05:31:00,1.56187,1.56202,1.56184,1.56197,308900001.0
2006-06-08 05:32:00,1.5618,1.56195,1.5618,1.5619,283300004.0
2006-06-08 05:33:00,1.56169,1.56197,1.56169,1.56195,255100001.0
2006-06-08 05:34:00,1.56191,1.56198,1.56178,1.56178,227400000.0
2006-06-08 05:35:00,1.56174,1.56188,1.56171,1.56171,177200002.0
2006-06-08 05:36:00,1.56185,1.56197,1.5617,1.56185,472400004.0
2006-06-08 05:37:00,1.56188,1.56195,1.56169,1.56185,296699995.0
2006-06-08 05:38:00,1.56198,1.56201,1.56184,1.56189,202800001.0
2006-06-08 05:39:00,1.56185,1.56195,1.56172,1.56172,194100001.0
2006-06-08 05:40:00,1.56195,1.56195,1.56171,1.56171,187999999.0
2006-06-08 05:41:00,1.56182,1.56195,1.56182,1.56195,89500000.0
2006-06-08 05:42:00,1.56198,1.56208,1.56183,1.56183,385300006.0
2006-06-08 05:43:00,1.56163,1.56188,1.56163,1.56182,284000001.0
2006-06-08 05:44:00,1.56169,1.56178,1.56156,1.56167,73600000.0
2006-06-08 05:45:00,1.5617,1.56177,1.56162,1.56165,166200001.0
2006-06-08 05:46:00,1.56182,1.56188,1.56168,1.56168,310199998.0
2006-06-08 05:47:00,1.56171,1.5618,1.56152,1.56175,320299995.0
2006-06-08 05:48:00,1.56168,1.56182,1.56161,1.56172,436200004.0
2006-06-08 05:49:00,1.56175,1.56182,1.56152,1.56167,416600008.0
2006-06-08 05:50:00,1.5618,1.5618,1.56159,1.56164,330700003.0
2006-06-08 05:51:00,1.56164,1.56184,1.56162,1.56163,288699998.0
2006-06-08 05:52:00,1.56172,1.5618,1.56157,1.56175,249300000.0
2006-06-08 05:53:00,1.56167,1.56184,1.56159,1.56173,377799994.0
2006-06-08 05:54:00,1.56165,1.56183,1.56157,1.5617,308600001.0
2006-06-08 05:55:00,1.5616,1.56184,1.5616,1.56171,253300003.0
2006-06-08 05:56:00,1.56173,1.56183,1.56165,1.56165,439199999.0
2006-06-08 05:57:00,1.56175,1.5618,1.56161,1.56172,179000000.0
2006-06-08 05:58:00,1.56161,1.56172,1.56146,1.56158,270099995.0
2006-06-08 05:59:00,1.56167,1.5617,1.56153,1.56156,365100002.0
2006-06-08 06:00:00,1.56165,1.5617,1.56144,1.56161,153900002.0
2006-06-08 06:01:00,1.56172,1.56184,1.56163,1.56166,414799999.0
2006-06-08 06:02:00,1.56176,1.56192,1.56176,1.56184,199899996.0
2006-06-08 06:03:00,1.56179,1.5618,1.56167,1.56172,293300002.0
2006-06-08 06:04:00,1.56164,1.56179,1.56151,1.56156,388599998.0
2006-06-08 06:05:00,1.56149,1.56168,1.56148,1.5616,289100001.0
2006-06-08 06:06:00,1.56161,1.56171,1.56152,1.56161,337799998.0
2006-06-08 06:07:00,1.56154,1.56165,1.5613,1.5615,247100000.0
2006-06-08 06:08:00,1.56157,1.56159,1.56134,1.56134,483300005.0
2006-06-08 06:09:00,1.56162,1.56168,1.56153,1.56168,522800002.0
2006-06-08 06:10:00,1.56152,1.56164,1.56137,1.56157,299500004.0
2006-06-08 06:11:00,1.56164,1.56171,1.56148,1.56164,396100004.0
2006-06-08 06:12:00,1.56158,1.56169,1.56145,1.56163,116800000.0
2006-06-08 06:13:00,1.56159,1.5616,1.5614,1.56156,225899999.0
2006-06-08 06:14:00,1.56158,1.56158,1.56136,1.56136,180200000.0
2006-06-08 06:15:00,1.56153,1.56155,1.56146,1.5615,156899996.0
2006-06-08 06:16:00,1.56142,1.56149,1.56122,1.56148,217200006.0
2006-06-08 06:17:00,1.56141,1.56141,1.56116,1.56135,165500000.0
2006-06-08 06:18:00,1.56129,1.56136,1.56115,1.56125,179699997.0
2006-06-08 06:19:00,1.5611,1.56127,1.56103,1.56118,372500001.0
2006-06-08 06:20:00,1.56128,1.56128,1.56106,1.56111,295100001.0
2006-06-08 06:21:00,1.5611,1.56127,1.56105,1.56127,224599998.0
2006-06-08 06:22:00,1.56128,1.56132,1.56105,1.56105,215900001.0
2006-06-08 06:23:00,1.56125,1.56126,1.56092,1.56106,495700000.0
2006-06-08 06:24:00,1.56119,1.5613,1.56108,1.56123,214699995.0
2006-06-08 06:25:00,1.56117,1.56132,1.5611,1.56119,306200003.0
2006-06-08 06:26:00,1.5612,1.56127,1.56094,1.56117,273900003.0
2006-06-08 06:27:00,1.56123,1.56123,1.56105,1.56111,254299999.0
2006-06-08 06:28:00,1.56111,1.56117,1.56095,1.56108,271100001.0
2006-06-08 06:29:00,1.56105,1.56117,1.56103,1.56115,226400000.0
2006-06-08 06:30:00,1.56107,1.56107,1.56094,1.56094,23200000.0
2006-06-08 06:31:00,1.56104,1.56113,1.56096,1.56107,103000000.0
2006-06-08 06:32:00,1.5611,1.56115,1.561,1.561,214800000.0
2006-06-08 06:33:00,1.56109,1.56117,1.56098,1.56105,57800000.0
2006-06-08 06:34:00,1.56123,1.56132,1.56114,1.56131,292799999.0
2006-06-08 06:35:00,1.56113,1.56134,1.56113,1.56126,307900004.0
2006-06-08 06:36:00,1.56125,1.56125,1.56101,1.56101,84700002.0
2006-06-08 06:37:00,1.5613,1.5613,1.56125,1.56125,23200000.0
2006-06-08 06:38:00,1.56111,1.56128,1.56105,1.56125,302799999.0
2006-06-08 06:39:00,1.56124,1.56131,1.561,1.56131,332800003.0
2006-06-08 06:40:00,1.56133,1.56136,1.56121,1.56121,307700000.0
2006-06-08 06:41:00,1.56137,1.56145,1.56123,1.56135,154899997.0
2006-06-08 06:42:00,1.56137,1.56137,1.56121,1.5613,262300000.0
2006-06-08 06:43:00,1.56132,1.56132,1.56106,1.56111,158500004.0
2006-06-08 06:44:00,1.5612,1.5612,1.56105,1.56105,173299999.0
2006-06-08 06:45:00,1.56113,1.5612,1.56097,1.5611,292000008.0
2006-06-08 06:46:00,1.56115,1.5612,1.56095,1.56095,363600000.0
2006-06-08 06:47:00,1.56113,1.56113,1.56095,1.56102,235800003.0
2006-06-08 06:48:00,1.56103,1.56117,1.56093,1.5611,283000004.0
2006-06-08 06:49:00,1.56108,1.56115,1.56094,1.56097,312500007.0
2006-06-08 06:50:00,1.56092,1.5611,1.56092,1.56109,267200003.0
2006-06-08 06:51:00,1.56107,1.56108,1.56093,1.56101,317100002.0
2006-06-08 06:52:00,1.56106,1.56123,1.56094,1.56123,285500002.0
2006-06-08 06:53:00,1.56107,1.56119,1.56102,1.56116,125800001.0
2006-06-08 06:54:00,1.56109,1.5612,1.56096,1.56102,280100000.0
2006-06-08 06:55:00,1.56108,1.56115,1.56095,1.56112,331299999.0
2006-06-08 06:56:00,1.56105,1.5611,1.56093,1.56095,145299998.0
2006-06-08 06:57:00,1.5611,1.56117,1.56095,1.561,296599999.0
2006-06-08 06:58:00,1.56115,1.56115,1.56107,1.56107,132699998.0
2006-06-08 06:59:00,1.56105,1.5611,1.56095,1.56099,374100006.0
2006-06-08 07:00:00,1.56092,1.5611,1.56091,1.56108,295100001.0
2006-06-08 07:01:00,1.56099,1.56117,1.56099,1.56116,346000000.0
2006-06-08 07:02:00,1.5611,1.5611,1.561,1.561,37800001.0
2006-06-08 07:03:00,1.56101,1.56117,1.56101,1.56117,233099995.0
2006-06-08 07:04:00,1.56091,1.5613,1.56091,1.5612,350500002.0
2006-06-08 07:05:00,1.56099,1.56111,1.56094,1.56107,236799998.0
2006-06-08 07:06:00,1.56091,1.56112,1.56089,1.56112,58800000.0
2006-06-08 07:07:00,1.561,1.5611,1.561,1.5611,9600000.0
2006-06-08 07:08:00,1.56103,1.56118,1.56093,1.56099,293399999.0
2006-06-08 07:09:00,1.56107,1.5611,1.56076,1.56076,320300000.0
2006-06-08 07:10:00,1.56091,1.56112,1.56086,1.56086,274400002.0
2006-06-08 07:11:00,1.56083,1.56106,1.56083,1.561,222799999.0
2006-06-08 07:12:00,1.56094,1.56107,1.56076,1.56076,369700002.0
2006-06-08 07:13:00,1.56046,1.56076,1.56046,1.56076,241099998.0
2006-06-08 07:14:00,1.56085,1.56085,1.56064,1.56067,120100000.0
2006-06-08 07:15:00,1.56071,1.56082,1.56052,1.56075,398700004.0
2006-06-08 07:16:00,1.56075,1.56082,1.56062,1.5607,283699997.0
2006-06-08 07:17:00,1.5609,1.5609,1.56075,1.56083,191400002.0
2006-06-08 07:18:00,1.5608,1.56085,1.5606,1.56071,273899997.0
2006-06-08 07:19:00,1.56077,1.56077,1.56064,1.56064,61500000.0
2006-06-08 07:20:00,1.56063,1.56086,1.56063,1.56081,482600006.0
2006-06-08 07:21:00,1.5607,1.56084,1.56065,1.56065,151099998.0
2006-06-08 07:22:00,1.56068,1.56073,1.5605,1.56069,400699997.0
2006-06-08 07:23:00,1.5605,1.56065,1.5605,1.56065,40800000.0
2006-06-08 07:24:00,1.56072,1.56077,1.56054,1.56054,456100004.0
2006-06-08 07:25:00,1.56063,1.56069,1.56053,1.56058,263800002.0
2006-06-08 07:26:00,1.56064,1.56073,1.56038,1.56065,223799999.0
2006-06-08 07:27:00,1.56053,1.56065,1.56045,1.56065,266600002.0
2006-06-08 07:28:00,1.56053,1.56073,1.56042,1.56059,248499999.0
2006-06-08 07:29:00,1.56041,1.56073,1.56037,1.56062,228800001.0
2006-06-08 07:30:00,1.56062,1.56077,1.56062,1.5607,225500000.0
2006-06-08 07:31:00,1.56066,1.56066,1.5605,1.56061,99700000.0
2006-06-08 07:32:00,1.56054,1.56062,1.56032,1.56046,301100003.0
2006-06-08 07:33:00,1.56033,1.56052,1.56029,1.56052,214400002.0
2006-06-08 07:34:00,1.56042,1.5606,1.56042,1.56058,240500000.0
2006-06-08 07:35:00,1.56046,1.56073,1.56046,1.56073,114600001.0
2006-06-08 07:36:00,1.56051,1.56068,1.5605,1.5605,185599999.0
2006-06-08 07:37:00,1.56053,1.56064,1.56046,1.5605,327800003.0
2006-06-08 07:38:00,1.56064,1.56069,1.56046,1.56063,375699999.0
2006-06-08 07:39:00,1.56065,1.56075,1.5605,1.56057,346800000.0
2006-06-08 07:40:00,1.56055,1.56067,1.56042,1.56058,265200003.0
2006-06-08 07:41:00,1.56051,1.56067,1.56045,1.56062,446199998.0
2006-06-08 07:42:00,1.56041,1.56058,1.56035,1.56058,319099998.0
2006-06-08 07:43:00,1.56051,1.56055,1.56035,1.56048,246299998.0
2006-06-08 07:44:00,1.56039,1.56057,1.56039,1.56057,144000002.0
2006-06-08 07:45:00,1.5605,1.56057,1.56038,1.56048,291500000.0
2006-06-08 07:46:00,1.56057,1.56063,1.56041,1.56047,326399999.0
2006-06-08 07:47:00,1.56048,1.56052,1.56034,1.56034,367700003.0
2006-06-08 07:48:00,1.56032,1.56045,1.56027,1.5604,253199996.0
2006-06-08 07:49:00,1.56039,1.56053,1.56037,1.56045,216599999.0
2006-06-08 07:50:00,1.56043,1.56054,1.56034,1.56038,355499997.0
2006-06-08 07:51:00,1.56043,1.56053,1.56025,1.5604,298400000.0
2006-06-08 07:52:00,1.56046,1.56052,1.56022,1.56027,230500002.0
2006-06-08 07:53:00,1.56026,1.56041,1.56026,1.56041,78299999.0
2006-06-08 07:54:00,1.56037,1.56049,1.56021,1.56038,299399998.0
2006-06-08 07:55:00,1.56007,1.56019,1.55992,1.55992,232500000.0
2006-06-08 07:56:00,1.56008,1.56013,1.55998,1.56008,242499997.0
2006-06-08 07:57:00,1.5601,1.56015,1.55998,1.56003,351599997.0
2006-06-08 07:58:00,1.55995,1.55995,1.55973,1.5599,304499996.0
2006-06-08 07:59:00,1.55983,1.56,1.55971,1.55985,392800002.0
2006-06-08 08:00:00,1.55977,1.56003,1.55977,1.5599,282800004.0
2006-06-08 08:01:00,1.55991,1.55995,1.55974,1.55988,452200003.0
2006-06-08 08:02:00,1.55993,1.56008,1.5597,1.55993,244900001.0
2006-06-08 08:03:00,1.56021,1.56021,1.55998,1.56001,213300003.0
2006-06-08 08:04:00,1.56006,1.56009,1.55993,1.56002,403799994.0
2006-06-08 08:05:00,1.56003,1.56016,1.55976,1.56015,292500003.0
2006-06-08 08:06:00,1.55996,1.56014,1.55976,1.55995,314600006.0
2006-06-08 08:07:00,1.56005,1.56017,1.5599,1.5601,363299998.0
2006-06-08 08:08:00,1.55986,1.56,1.55986,1.55997,76700000.0
2006-06-08 08:09:00,1.55977,1.55983,1.55955,1.55955,180800001.0
2006-06-08 08:10:00,1.55944,1.55968,1.55923,1.55955,242100002.0
2006-06-08 08:11:00,1.55963,1.55975,1.55951,1.55963,201400000.0
2006-06-08 08:12:00,1.55957,1.55991,1.55957,1.55974,323500001.0
2006-06-08 08:13:00,1.55971,1.56008,1.55962,1.55993,298500001.0
2006-06-08 08:14:00,1.56008,1.56015,1.55992,1.55992,321900004.0
2006-06-08 08:15:00,1.56013,1.56032,1.56006,1.56019,310900001.0
2006-06-08 08:16:00,1.56028,1.56041,1.56018,1.56034,442399995.0
2006-06-08 08:17:00,1.56039,1.56054,1.56031,1.56046,281400002.0
2006-06-08 08:18:00,1.56051,1.5606,1.56042,1.56051,208100001.0
2006-06-08 08:19:00,1.56056,1.56056,1.56027,1.56041,207299998.0
2006-06-08 08:20:00,1.56053,1.56058,1.56035,1.56043,296900000.0
2006-06-08 08:21:00,1.56033,1.56062,1.56033,1.56056,388099999.0
2006-06-08 08:22:00,1.56025,1.56039,1.56017,1.56029,160600001.0
2006-06-08 08:23:00,1.56028,1.56057,1.56028,1.56051,277099997.0
2006-06-08 08:24:00,1.56046,1.56055,1.56028,1.56035,330600002.0
2006-06-08 08:25:00,1.56047,1.56048,1.56034,1.56036,80899999.0
2006-06-08 08:26:00,1.56055,1.56061,1.56039,1.56045,242599999.0
2006-06-08 08:27:00,1.56029,1.56058,1.56029,1.56049,165800002.0
2006-06-08 08:28:00,1.56031,1.5605,1.5603,1.56042,176300002.0
2006-06-08 08:29:00,1.56047,1.56047,1.56029,1.56029,138500002.0
2006-06-08 08:30:00,1.56027,1.56042,1.56022,1.56038,304300003.0
2006-06-08 08:31:00,1.56033,1.5604,1.56009,1.56013,302300003.0
2006-06-08 08:32:00,1.56015,1.56023,1.56002,1.56002,424900001.0
2006-06-08 08:33:00,1.56007,1.56016,1.55983,1.55998,385099998.0
2006-06-08 08:34:00,1.56017,1.56018,1.56002,1.5601,224700000.0
2006-06-08 08:35:00,1.56011,1.56023,1.55981,1.55984,224400003.0
2006-06-08 08:36:00,1.55966,1.55991,1.55966,1.55985,355799997.0
2006-06-08 08:37:00,1.56009,1.5605,1.56004,1.56039,344899995.0
2006-06-08 08:38:00,1.56041,1.56053,1.56032,1.5604,323100001.0
2006-06-08 08:39:00,1.5604,1.5605,1.56031,1.5605,232300002.0
2006-06-08 08:40:00,1.56049,1.56054,1.56031,1.56045,269000003.0
2006-06-08 08:41:00,1.5606,1.5606,1.56038,1.56045,307900001.0
2006-06-08 08:42:00,1.56042,1.56055,1.56035,1.56046,320000005.0
2006-06-08 08:43:00,1.56036,1.56043,1.56022,1.56022,232900000.0
2006-06-08 08:44:00,1.56041,1.56041,1.56026,1.56026,129900000.0
2006-06-08 08:45:00,1.56021,1.56033,1.55994,1.56033,341800006.0
2006-06-08 08:46:00,1.56023,1.56032,1.5601,1.5602,315200004.0
2006-06-08 08:47:00,1.5603,1.56037,1.56014,1.56037,439099999.0
2006-06-08 08:48:00,1.56022,1.56048,1.56006,1.56048,336300007.0
2006-06-08 08:49:00,1.56027,1.5605,1.56027,1.56042,338800003.0
2006-06-08 08:50:00,1.56041,1.56044,1.56028,1.56029,147399999.0
2006-06-08 08:51:00,1.56028,1.5604,1.56014,1.56028,295600001.0
2006-06-08 08:52:00,1.56007,1.5603,1.56007,1.56011,357800003.0
2006-06-08 08:53:00,1.56018,1.56023,1.56007,1.56016,197600003.0
2006-06-08 08:54:00,1.5601,1.5602,1.55998,1.55999,271800000.0
2006-06-08 08:55:00,1.56019,1.56031,1.56016,1.56016,183499999.0
2006-06-08 08:56:00,1.5602,1.56027,1.56001,1.56027,229899999.0
2006-06-08 08:57:00,1.5602,1.56034,1.56008,1.56008,346900000.0
2006-06-08 08:58:00,1.56023,1.56041,1.56019,1.5603,221700001.0
2006-06-08 08:59:00,1.56025,1.56038,1.56025,1.56038,75800000.0
2006-06-08 09:00:00,1.56033,1.56042,1.5602,1.5603,214300001.0
2006-06-08 09:01:00,1.56017,1.56047,1.56017,1.56045,244700001.0
2006-06-08 09:02:00,1.56038,1.56068,1.56038,1.56068,177999997.0
2006-06-08 09:03:00,1.56056,1.56074,1.56056,1.5606,215500004.0
2006-06-08 09:04:00,1.56049,1.5609,1.56049,1.5609,263900000.0
2006-06-08 09:05:00,1.56099,1.56106,1.56077,1.5608,318600005.0
2006-06-08 09:06:00,1.56087,1.56094,1.56073,1.56087,208400003.0
2006-06-08 09:07:00,1.56096,1.56096,1.56069,1.56085,352200005.0
2006-06-08 09:08:00,1.56077,1.56077,1.56051,1.56052,223300001.0
2006-06-08 09:09:00,1.56045,1.56052,1.56027,1.5604,171199998.0
2006-06-08 09:10:00,1.56044,1.56056,1.56037,1.56053,276300006.0
2006-06-08 09:11:00,1.56044,1.56056,1.56033,1.5604,397200001.0
2006-06-08 09:12:00,1.56036,1.56056,1.56035,1.56042,266000000.0
2006-06-08 09:13:00,1.5604,1.56051,1.56029,1.56039,225299999.0
2006-06-08 09:14:00,1.56042,1.56054,1.56032,1.56047,303199998.0
2006-06-08 09:15:00,1.56042,1.56066,1.56042,1.56066,357099999.0
2006-06-08 09:16:00,1.56073,1.56115,1.56068,1.56098,285100004.0
2006-06-08 09:17:00,1.56105,1.5613,1.56104,1.5613,174999999.0
2006-06-08 09:18:00,1.56135,1.56164,1.56116,1.56143,157500004.0
2006-06-08 09:19:00,1.56161,1.56203,1.56161,1.56177,350800003.0
2006-06-08 09:20:00,1.56166,1.56179,1.5615,1.5615,231800003.0
2006-06-08 09:21:00,1.56168,1.56168,1.5612,1.56131,205100003.0
2006-06-08 09:22:00,1.56125,1.56143,1.56125,1.56137,202100000.0
2006-06-08 09:23:00,1.56134,1.56141,1.56121,1.56128,289900004.0
2006-06-08 09:24:00,1.56119,1.56133,1.56108,1.56125,539300000.0
2006-06-08 09:25:00,1.56112,1.56135,1.56104,1.56135,272999996.0
2006-06-08 09:26:00,1.56137,1.56153,1.56128,1.56153,157200001.0
2006-06-08 09:27:00,1.56145,1.56148,1.56119,1.56143,231499999.0
2006-06-08 09:28:00,1.56147,1.56148,1.56108,1.56108,305400002.0
2006-06-08 09:29:00,1.5612,1.56134,1.56115,1.56126,253300000.0
2006-06-08 09:30:00,1.56133,1.56133,1.56121,1.56122,137599998.0
2006-06-08 09:31:00,1.56122,1.56129,1.56104,1.56123,366799996.0
2006-06-08 09:32:00,1.56123,1.5613,1.56109,1.56117,378500002.0
2006-06-08 09:33:00,1.56135,1.56136,1.56115,1.56118,201800001.0
2006-06-08 09:34:00,1.56124,1.56131,1.56092,1.56092,128600000.0
2006-06-08 09:35:00,1.56092,1.56123,1.56091,1.56123,381800001.0
2006-06-08 09:36:00,1.56118,1.56146,1.56116,1.56138,327000001.0
2006-06-08 09:37:00,1.56135,1.56149,1.56128,1.56149,207600000.0
2006-06-08 09:38:00,1.56145,1.5615,1.56128,1.56143,194000000.0
2006-06-08 09:39:00,1.56146,1.56156,1.56142,1.56156,135400000.0
2006-06-08 09:40:00,1.56152,1.5616,1.56132,1.56132,307700000.0
2006-06-08 09:41:00,1.56142,1.56142,1.56118,1.56124,188799996.0
2006-06-08 09:42:00,1.56142,1.56156,1.5613,1.56155,364000002.0
2006-06-08 09:43:00,1.56147,1.56166,1.5614,1.56154,265500001.0
2006-06-08 09:44:00,1.56149,1.56159,1.56131,1.56131,163800000.0
2006-06-08 09:45:00,1.5614,1.56165,1.56137,1.56165,250800001.0
2006-06-08 09:46:00,1.56166,1.56172,1.5614,1.5614,189299998.0
2006-06-08 09:47:00,1.56144,1.56165,1.56144,1.56165,309800001.0
2006-06-08 09:48:00,1.56155,1.56166,1.56141,1.56159,488999996.0
2006-06-08 09:49:00,1.56144,1.5616,1.56141,1.56141,352100001.0
2006-06-08 09:50:00,1.5615,1.56162,1.56138,1.56162,333899998.0
2006-06-08 09:51:00,1.56155,1.56165,1.5615,1.56153,205399999.0
2006-06-08 09:52:00,1.56148,1.56149,1.56135,1.56139,131800004.0
2006-06-08 09:53:00,1.56144,1.56163,1.56136,1.5615,122700000.0
2006-06-08 09:54:00,1.56144,1.56159,1.56132,1.56143,358400004.0
2006-06-08 09:55:00,1.56142,1.56157,1.56123,1.56155,239199997.0
2006-06-08 09:56:00,1.56148,1.56151,1.56135,1.56135,152500001.0
2006-06-08 09:57:00,1.56145,1.56156,1.56136,1.56148,238399998.0
2006-06-08 09:58:00,1.56135,1.56146,1.56133,1.56135,314500003.0
2006-06-08 09:59:00,1.56127,1.56148,1.56122,1.56137,399800001.0
2006-06-08 10:00:00,1.56133,1.5614,1.56117,1.56119,363100002.0
2006-06-08 10:01:00,1.5614,1.5614,1.56119,1.5613,271600000.0
2006-06-08 10:02:00,1.56111,1.56138,1.56105,1.56133,515299999.0
2006-06-08 10:03:00,1.56128,1.56149,1.56121,1.56138,315499998.0
2006-06-08 10:04:00,1.56147,1.56147,1.56119,1.56133,237400001.0
2006-06-08 10:05:00,1.56116,1.56144,1.56116,1.5614,303299999.0
2006-06-08 10:06:00,1.56129,1.56144,1.56104,1.56104,303500003.0
2006-06-08 10:07:00,1.56113,1.56123,1.56094,1.5611,259999999.0
2006-06-08 10:08:00,1.56083,1.56099,1.56076,1.5608,366699998.0
2006-06-08 10:09:00,1.56068,1.56085,1.56056,1.56068,167600000.0
2006-06-08 10:10:00,1.56084,1.56108,1.56081,1.56093,292400000.0
2006-06-08 10:11:00,1.56095,1.56108,1.56081,1.56091,347600001.0
2006-06-08 10:12:00,1.56083,1.56107,1.56079,1.56098,318800002.0
2006-06-08 10:13:00,1.56107,1.56107,1.56088,1.561,375200004.0
2006-06-08 10:14:00,1.561,1.5611,1.56087,1.56108,355699997.0
2006-06-08 10:15:00,1.56099,1.56107,1.56089,1.56097,230199999.0
2006-06-08 10:16:00,1.56097,1.56097,1.56068,1.56069,486500004.0
2006-06-08 10:17:00,1.56082,1.56097,1.56073,1.56073,390900001.0
2006-06-08 10:18:00,1.56094,1.56105,1.56084,1.56094,206199998.0
2006-06-08 10:19:00,1.56096,1.56099,1.56078,1.56095,353400002.0
2006-06-08 10:20:00,1.56101,1.56101,1.56083,1.561,367099999.0
2006-06-08 10:21:00,1.56082,1.56107,1.5608,1.56098,239800000.0
2006-06-08 10:22:00,1.56076,1.56091,1.56069,1.56079,69700001.0
2006-06-08 10:23:00,1.56087,1.56095,1.56075,1.56083,262600003.0
2006-06-08 10:24:00,1.56086,1.561,1.56075,1.561,292699995.0
2006-06-08 10:25:00,1.56102,1.56112,1.56077,1.56077,454800001.0
2006-06-08 10:26:00,1.56097,1.56124,1.56097,1.56113,337200006.0
2006-06-08 10:27:00,1.56105,1.56123,1.56105,1.56114,276199998.0
2006-06-08 10:28:00,1.56112,1.56116,1.56104,1.56111,201400002.0
2006-06-08 10:29:00,1.561,1.56106,1.5607,1.5607,294300000.0
2006-06-08 10:30:00,1.56071,1.56104,1.56067,1.56103,355400003.0
2006-06-08 10:31:00,1.56112,1.56135,1.56097,1.5612,240800000.0
2006-06-08 10:32:00,1.56137,1.56152,1.56124,1.56124,236600003.0
2006-06-08 10:33:00,1.56133,1.5615,1.56122,1.56136,358100000.0
2006-06-08 10:34:00,1.56131,1.56147,1.56126,1.5614,228100002.0
2006-06-08 10:35:00,1.56136,1.56157,1.56131,1.56144,145900000.0
2006-06-08 10:36:00,1.5614,1.56162,1.5614,1.56162,334600005.0
2006-06-08 10:37:00,1.56163,1.56168,1.56148,1.5615,293999999.0
2006-06-08 10:38:00,1.56143,1.5616,1.56139,1.56153,387299997.0
2006-06-08 10:39:00,1.56148,1.56167,1.56147,1.56166,187600002.0
2006-06-08 10:40:00,1.56144,1.56172,1.56144,1.56172,195400004.0
2006-06-08 10:41:00,1.56154,1.56168,1.56124,1.56137,559899999.0
2006-06-08 10:42:00,1.5613,1.56157,1.5613,1.56148,150200001.0
2006-06-08 10:43:00,1.56153,1.56166,1.56119,1.56154,315900002.0
2006-06-08 10:44:00,1.56155,1.56163,1.56142,1.56161,417900003.0
2006-06-08 10:45:00,1.56143,1.56165,1.56143,1.56158,362600002.0
2006-06-08 10:46:00,1.56139,1.56168,1.56136,1.56161,246400002.0
2006-06-08 10:47:00,1.56167,1.56167,1.56141,1.56141,195900003.0
2006-06-08 10:48:00,1.56156,1.56159,1.56147,1.56153,95800000.0
2006-06-08 10:49:00,1.56149,1.56155,1.56139,1.5614,254000002.0
2006-06-08 10:50:00,1.56142,1.56146,1.56131,1.56133,143900000.0
2006-06-08 10:51:00,1.56113,1.56145,1.56113,1.56145,531699999.0
2006-06-08 10:52:00,1.56136,1.56152,1.56117,1.56152,247000001.0
2006-06-08 10:53:00,1.56149,1.56149,1.56129,1.56138,166200001.0
2006-06-08 10:54:00,1.5613,1.56153,1.56128,1.56149,290700001.0
2006-06-08 10:55:00,1.56141,1.56147,1.56125,1.56125,373100002.0
2006-06-08 10:56:00,1.5613,1.56137,1.56108,1.56117,412800001.0
2006-06-08 10:57:00,1.56122,1.5613,1.56105,1.56125,329700003.0
2006-06-08 10:58:00,1.56122,1.5613,1.56116,1.56126,151800000.0
2006-06-08 10:59:00,1.56134,1.56139,1.56117,1.56117,220400000.0
2006-06-08 11:00:00,1.56144,1.56151,1.56123,1.56123,224799998.0
2006-06-08 11:01:00,1.56129,1.56138,1.56111,1.56127,200000000.0
2006-06-08 11:02:00,1.56122,1.56131,1.56111,1.5612,199200000.0
2006-06-08 11:03:00,1.56128,1.56135,1.56119,1.5612,248899998.0
2006-06-08 11:04:00,1.56134,1.56134,1.56097,1.56113,320299998.0
2006-06-08 11:05:00,1.56112,1.56133,1.56112,1.56133,293299999.0
2006-06-08 11:06:00,1.56139,1.56168,1.56131,1.5616,200100000.0
2006-06-08 11:07:00,1.56152,1.56171,1.56149,1.56157,408600003.0
2006-06-08 11:08:00,1.56149,1.56164,1.56138,1.56156,316099999.0
2006-06-08 11:09:00,1.56147,1.56148,1.56128,1.5614,214800004.0
2006-06-08 11:10:00,1.56145,1.56145,1.56128,1.56129,233700000.0
2006-06-08 11:11:00,1.56135,1.56152,1.5613,1.5613,225300001.0
2006-06-08 11:12:00,1.56131,1.56151,1.56121,1.56136,382700000.0
2006-06-08 11:13:00,1.56136,1.56149,1.56123,1.56142,167200000.0
2006-06-08 11:14:00,1.56128,1.56156,1.56128,1.56156,366700001.0
2006-06-08 11:15:00,1.56151,1.56151,1.56127,1.5614,349999999.0
2006-06-08 11:16:00,1.56142,1.56149,1.56125,1.56138,392099999.0
2006-06-08 11:17:00,1.56126,1.56147,1.56126,1.5614,186600001.0
2006-06-08 11:18:00,1.56131,1.56146,1.56123,1.5614,290000002.0
2006-06-08 11:19:00,1.56128,1.56142,1.56122,1.56142,400799992.0
2006-06-08 11:20:00,1.56145,1.56159,1.56139,1.56143,409100003.0
2006-06-08 11:21:00,1.56153,1.56161,1.56147,1.5616,449799998.0
2006-06-08 11:22:00,1.56149,1.56154,1.56131,1.56131,164600000.0
2006-06-08 11:23:00,1.5615,1.56157,1.56135,1.56135,232300003.0
2006-06-08 11:24:00,1.5615,1.5616,1.56135,1.56146,417999996.0
2006-06-08 11:25:00,1.56138,1.56154,1.56121,1.56154,250700003.0
2006-06-08 11:26:00,1.5615,1.56155,1.5614,1.56148,137600002.0
2006-06-08 11:27:00,1.56139,1.56155,1.56139,1.56155,247999999.0
2006-06-08 11:28:00,1.56145,1.56154,1.56129,1.56148,560000000.0
2006-06-08 11:29:00,1.5614,1.56153,1.56135,1.56147,345000005.0
2006-06-08 11:30:00,1.56139,1.56155,1.56128,1.56139,339400005.0
2006-06-08 11:31:00,1.5614,1.56148,1.5613,1.56131,233200004.0
2006-06-08 11:32:00,1.56134,1.56145,1.56122,1.56143,418199996.0
2006-06-08 11:33:00,1.5614,1.56153,1.56132,1.56147,310900000.0
2006-06-08 11:34:00,1.5614,1.56146,1.56119,1.56131,348400004.0
2006-06-08 11:35:00,1.56144,1.5615,1.56124,1.56133,315799999.0
2006-06-08 11:36:00,1.56141,1.56149,1.56127,1.56145,259900004.0
2006-06-08 11:37:00,1.56143,1.56151,1.56132,1.56136,347299996.0
2006-06-08 11:38:00,1.56162,1.56163,1.56145,1.56157,340000000.0
2006-06-08 11:39:00,1.56154,1.56171,1.56145,1.56155,283300000.0
2006-06-08 11:40:00,1.56144,1.56173,1.56144,1.56173,399300004.0
2006-06-08 11:41:00,1.5617,1.56178,1.56146,1.56163,365999999.0
2006-06-08 11:42:00,1.56157,1.56168,1.56143,1.56158,169300000.0
2006-06-08 11:43:00,1.5616,1.56168,1.56146,1.56154,338600003.0
2006-06-08 11:44:00,1.56158,1.56165,1.56138,1.56139,260999999.0
2006-06-08 11:45:00,1.56157,1.56162,1.5614,1.56142,378999997.0
2006-06-08 11:46:00,1.56147,1.56161,1.5614,1.56152,299900002.0
2006-06-08 11:47:00,1.56133,1.56152,1.56125,1.56147,281300003.0
2006-06-08 11:48:00,1.5614,1.56156,1.56131,1.56152,285699999.0
2006-06-08 11:49:00,1.5613,1.5616,1.5613,1.5615,320299999.0
2006-06-08 11:50:00,1.56147,1.5616,1.56147,1.56157,399800002.0
2006-06-08 11:51:00,1.56137,1.56154,1.56121,1.5615,395100004.0
2006-06-08 11:52:00,1.56145,1.56158,1.5613,1.5615,343000002.0
2006-06-08 11:53:00,1.56157,1.56163,1.56148,1.56157,290999994.0
2006-06-08 11:54:00,1.56159,1.56169,1.56145,1.56158,302800001.0
2006-06-08 11:55:00,1.56135,1.56166,1.56135,1.56161,286600000.0
2006-06-08 11:56:00,1.5616,1.56164,1.56147,1.56154,190400002.0
2006-06-08 11:57:00,1.56149,1.56156,1.56136,1.56149,269200002.0
2006-06-08 11:58:00,1.56151,1.56162,1.56137,1.5615,256999997.0
2006-06-08 11:59:00,1.56138,1.56155,1.56137,1.5615,234900002.0
2006-06-08 12:00:00,1.56159,1.56165,1.56147,1.56147,316999995.0
2006-06-08 12:01:00,1.56163,1.56178,1.56149,1.56156,259499999.0
2006-06-08 12:02:00,1.56176,1.56221,1.56176,1.5621,580800000.0
2006-06-08 12:03:00,1.56202,1.56213,1.5619,1.56212,394200004.0
2006-06-08 12:04:00,1.56191,1.56216,1.56191,1.562,207199997.0
2006-06-08 12:05:00,1.56204,1.56212,1.56194,1.56206,190600004.0
2006-06-08 12:06:00,1.56198,1.5621,1.5617,1.56197,211000001.0
2006-06-08 12:07:00,1.56199,1.56211,1.56187,1.56187,293800000.0
2006-06-08 12:08:00,1.56211,1.56215,1.56195,1.56196,247799998.0
2006-06-08 12:09:00,1.56214,1.56224,1.56195,1.56212,442899997.0
2006-06-08 12:10:00,1.56219,1.56259,1.56215,1.56241,380300000.0
2006-06-08 12:11:00,1.56238,1.56254,1.5622,1.56239,443499999.0
2006-06-08 12:12:00,1.56239,1.56252,1.56231,1.56243,214600002.0
2006-06-08 12:13:00,1.5624,1.56254,1.56228,1.56251,301700004.0
2006-06-08 12:14:00,1.56233,1.56259,1.56233,1.5625,318300002.0
2006-06-08 12:15:00,1.56258,1.56261,1.56241,1.56246,230599999.0
2006-06-08 12:16:00,1.56222,1.56247,1.56222,1.56237,268300002.0
2006-06-08 12:17:00,1.56238,1.56242,1.56227,1.56236,299600000.0
2006-06-08 12:18:00,1.56236,1.56245,1.56213,1.56213,227500002.0
2006-06-08 12:19:00,1.56227,1.56243,1.56217,1.56227,312299997.0
2006-06-08 12:20:00,1.56238,1.56238,1.56222,1.5623,243699998.0
2006-06-08 12:21:00,1.5624,1.56253,1.5623,1.56243,131100000.0
2006-06-08 12:22:00,1.56247,1.56269,1.56238,1.56256,268500001.0
2006-06-08 12:23:00,1.56242,1.56253,1.56223,1.56241,235299998.0
2006-06-08 12:24:00,1.56251,1.56255,1.56242,1.56245,247999997.0
2006-06-08 12:25:00,1.56242,1.5625,1.56227,1.56237,466900002.0
2006-06-08 12:26:00,1.56229,1.56249,1.56229,1.56245,384900001.0
2006-06-08 12:27:00,1.56235,1.56252,1.56226,1.56252,314100001.0
2006-06-08 12:28:00,1.56244,1.56259,1.56228,1.56245,206799998.0
2006-06-08 12:29:00,1.56254,1.56256,1.56231,1.56231,202300001.0
2006-06-08 12:30:00,1.56232,1.56252,1.56229,1.56244,352400007.0
2006-06-08 12:31:00,1.56243,1.56251,1.56226,1.56243,282200007.0
2006-06-08 12:32:00,1.56239,1.56252,1.56227,1.56243,281300002.0
2006-06-08 12:33:00,1.56245,1.5625,1.56237,1.56243,83899997.0
2006-06-08 12:34:00,1.56245,1.56248,1.56225,1.56234,385800003.0
2006-06-08 12:35:00,1.56244,1.56247,1.56229,1.56241,287600003.0
2006-06-08 12:36:00,1.56246,1.56251,1.56226,1.56243,195799999.0
2006-06-08 12:37:00,1.56247,1.56257,1.56241,1.56255,163099998.0
2006-06-08 12:38:00,1.56242,1.56264,1.56237,1.5625,150200001.0
2006-06-08 12:39:00,1.56245,1.56248,1.56222,1.56232,278599994.0
2006-06-08 12:40:00,1.56246,1.56262,1.56234,1.5625,268600001.0
2006-06-08 12:41:00,1.56257,1.56279,1.56251,1.56251,165300001.0
2006-06-08 12:42:00,1.56272,1.5628,1.56256,1.56256,218500001.0
2006-06-08 12:43:00,1.56272,1.56274,1.56247,1.56261,195899999.0
2006-06-08 12:44:00,1.56262,1.56286,1.56262,1.5628,345000000.0
2006-06-08 12:45:00,1.56268,1.56277,1.56254,1.56272,432800002.0
2006-06-08 12:46:00,1.56272,1.56276,1.56248,1.56258,329400003.0
2006-06-08 12:47:00,1.56262,1.5627,1.56249,1.56263,299500004.0
2006-06-08 12:48:00,1.5626,1.5627,1.56246,1.56263,239700001.0
2006-06-08 12:49:00,1.56265,1.5627,1.56265,1.5627,45500002.0
2006-06-08 12:50:00,1.56248,1.56266,1.56245,1.56259,223300003.0
2006-06-08 12:51:00,1.56265,1.56265,1.56243,1.56246,286199998.0
2006-06-08 12:52:00,1.56212,1.56263,1.56212,1.56249,598599997.0
2006-06-08 12:53:00,1.56247,1.5626,1.56226,1.56252,214099999.0
2006-06-08 12:54:00,1.56255,1.5626,1.56246,1.56249,392999996.0
2006-06-08 12:55:00,1.56253,1.5626,1.56246,1.56246,139899995.0
2006-06-08 12:56:00,1.56248,1.56264,1.56238,1.56258,364500001.0
2006-06-08 12:57:00,1.56234,1.56258,1.56234,1.56258,302499994.0
2006-06-08 12:58:00,1.56243,1.56257,1.56233,1.56247,348400006.0
2006-06-08 12:59:00,1.5624,1.5625,1.56222,1.56222,139800000.0
2006-06-08 13:00:00,1.56227,1.56247,1.56222,1.56234,375300002.0
2006-06-08 13:01:00,1.56246,1.56256,1.56236,1.56246,248999997.0
2006-06-08 13:02:00,1.56241,1.56248,1.5622,1.56234,186700003.0
2006-06-08 13:03:00,1.56247,1.56247,1.56228,1.56239,303199999.0
2006-06-08 13:04:00,1.56223,1.56246,1.56217,1.56231,338800000.0
2006-06-08 13:05:00,1.56228,1.56243,1.56225,1.56243,148500002.0
2006-06-08 13:06:00,1.56239,1.56251,1.5623,1.56243,215500002.0
2006-06-08 13:07:00,1.56237,1.56252,1.56221,1.56236,287700001.0
2006-06-08 13:08:00,1.56247,1.56252,1.56233,1.56246,265800002.0
2006-06-08 13:09:00,1.56236,1.5625,1.5623,1.56237,326200004.0
2006-06-08 13:10:00,1.5624,1.56252,1.56226,1.56244,382900010.0
2006-06-08 13:11:00,1.56237,1.5625,1.5623,1.5625,238499998.0
2006-06-08 13:12:00,1.56257,1.56257,1.56233,1.56239,397600000.0
2006-06-08 13:13:00,1.56232,1.56249,1.5623,1.56235,317300005.0
2006-06-08 13:14:00,1.56234,1.56248,1.56227,1.56248,173700002.0
2006-06-08 13:15:00,1.56247,1.56258,1.56239,1.56246,184399999.0
2006-06-08 13:16:00,1.56257,1.56257,1.56236,1.5624,278800003.0
2006-06-08 13:17:00,1.56256,1.56256,1.56236,1.56252,309500008.0
2006-06-08 13:18:00,1.56243,1.56251,1.56228,1.56228,513000013.0
2006-06-08 13:19:00,1.56233,1.56256,1.56233,1.56245,220500000.0
2006-06-08 13:20:00,1.56246,1.56254,1.56237,1.56245,179300001.0
2006-06-08 13:21:00,1.56246,1.56246,1.56225,1.56225,245800004.0
2006-06-08 13:22:00,1.5624,1.56242,1.56227,1.56228,209900000.0
2006-06-08 13:23:00,1.5623,1.56233,1.56204,1.56204,237100002.0
2006-06-08 13:24:00,1.56212,1.56242,1.56212,1.56241,406200004.0
2006-06-08 13:25:00,1.56238,1.56238,1.56203,1.5622,345500005.0
2006-06-08 13:26:00,1.56222,1.56235,1.56202,1.56218,299000002.0
2006-06-08 13:27:00,1.56224,1.56237,1.56214,1.56222,129700000.0
2006-06-08 13:28:00,1.56225,1.56235,1.5621,1.56227,311099998.0
2006-06-08 13:29:00,1.5621,1.5623,1.5621,1.56226,381000003.0
2006-06-08 13:30:00,1.56224,1.5623,1.56214,1.56224,308200000.0
2006-06-08 13:31:00,1.5623,1.56233,1.56218,1.56218,266500001.0
2006-06-08 13:32:00,1.56223,1.56228,1.56213,1.56213,314100005.0
2006-06-08 13:33:00,1.5621,1.56229,1.5621,1.56227,286800003.0
2006-06-08 13:34:00,1.56222,1.5623,1.56206,1.56222,176300001.0
2006-06-08 13:35:00,1.56218,1.56227,1.56204,1.56204,259599999.0
2006-06-08 13:36:00,1.56227,1.56228,1.56204,1.56208,234699997.0
2006-06-08 13:37:00,1.56213,1.56227,1.56209,1.56223,216400000.0
2006-06-08 13:38:00,1.56232,1.56243,1.56227,1.56234,290899998.0
2006-06-08 13:39:00,1.56238,1.56239,1.56219,1.56227,205200002.0
2006-06-08 13:40:00,1.56229,1.56236,1.56214,1.56228,226600001.0
2006-06-08 13:41:00,1.5623,1.5623,1.56204,1.56204,56000000.0
2006-06-08 13:42:00,1.56226,1.56246,1.56226,1.56246,56100000.0
2006-06-08 13:43:00,1.56252,1.56257,1.56238,1.56255,399599996.0
2006-06-08 13:44:00,1.56247,1.56247,1.56221,1.56227,282199997.0
2006-06-08 13:45:00,1.56225,1.5624,1.56221,1.56225,292999997.0
2006-06-08 13:46:00,1.56238,1.56238,1.56213,1.56222,300999999.0
2006-06-08 13:47:00,1.56237,1.56248,1.56221,1.56221,285400004.0
2006-06-08 13:48:00,1.56251,1.56251,1.56208,1.56218,222200000.0
2006-06-08 13:49:00,1.56214,1.56231,1.56204,1.5621,371300006.0
2006-06-08 13:50:00,1.56213,1.56225,1.56209,1.56219,286100001.0
2006-06-08 13:51:00,1.562,1.5622,1.56189,1.56199,347500003.0
2006-06-08 13:52:00,1.56197,1.56206,1.5617,1.56182,407299997.0
2006-06-08 13:53:00,1.56163,1.56189,1.56151,1.56157,295800001.0
2006-06-08 13:54:00,1.5617,1.5617,1.56136,1.56146,261300004.0
2006-06-08 13:55:00,1.56157,1.56157,1.56131,1.5614,268899999.0
2006-06-08 13:56:00,1.5616,1.56167,1.56151,1.56159,302599999.0
2006-06-08 13:57:00,1.56162,1.56193,1.56155,1.56174,488100007.0
2006-06-08 13:58:00,1.56173,1.562,1.56167,1.562,251599999.0
2006-06-08 13:59:00,1.56182,1.56208,1.5618,1.562,434999998.0
2006-06-08 14:00:00,1.56192,1.56202,1.56178,1.56188,355099998.0
2006-06-08 14:01:00,1.56193,1.56208,1.5618,1.5619,280500000.0
2006-06-08 14:02:00,1.56202,1.56202,1.56154,1.5617,414000002.0
2006-06-08 14:03:00,1.56127,1.56175,1.56127,1.56155,329600004.0
2006-06-08 14:04:00,1.56138,1.56158,1.5613,1.56143,389299996.0
2006-06-08 14:05:00,1.56136,1.56152,1.5612,1.56152,294799998.0
2006-06-08 14:06:00,1.56159,1.56163,1.56142,1.56152,156599998.0
2006-06-08 14:07:00,1.56154,1.5617,1.56151,1.56165,294700005.0
2006-06-08 14:08:00,1.56166,1.56171,1.56154,1.56156,281300000.0
2006-06-08 14:09:00,1.56163,1.56175,1.56154,1.5617,101200000.0
2006-06-08 14:10:00,1.5616,1.56173,1.56153,1.56171,484100006.0
2006-06-08 14:11:00,1.56161,1.56174,1.56155,1.56165,261200005.0
2006-06-08 14:12:00,1.56151,1.56178,1.5615,1.5616,292300001.0
2006-06-08 14:13:00,1.56166,1.56169,1.56145,1.56164,246899997.0
2006-06-08 14:14:00,1.56153,1.56161,1.56134,1.56147,164999999.0
2006-06-08 14:15:00,1.56146,1.56177,1.56146,1.5617,254900000.0
2006-06-08 14:16:00,1.56155,1.56173,1.56153,1.5616,402200006.0
2006-06-08 14:17:00,1.56152,1.56167,1.56139,1.56157,162199998.0
2006-06-08 14:18:00,1.56156,1.56172,1.5615,1.56168,268399996.0
2006-06-08 14:19:00,1.56164,1.56172,1.56149,1.56164,450299998.0
2006-06-08 14:20:00,1.56156,1.56176,1.56136,1.56169,364200004.0
2006-06-08 14:21:00,1.56184,1.5621,1.56169,1.56188,444500006.0
2006-06-08 14:22:00,1.56205,1.56252,1.56205,1.56245,254800001.0
2006-06-08 14:23:00,1.56245,1.56246,1.56221,1.56221,359099996.0
2006-06-08 14:24:00,1.56239,1.56244,1.5621,1.56225,244200002.0
2006-06-08 14:25:00,1.56224,1.56269,1.56214,1.56263,293400002.0
2006-06-08 14:26:00,1.56257,1.56257,1.56229,1.56242,214800000.0
2006-06-08 14:27:00,1.56247,1.56269,1.56242,1.5625,298400002.0
2006-06-08 14:28:00,1.56216,1.56246,1.56216,1.56243,380399997.0
2006-06-08 14:29:00,1.56243,1.56243,1.5622,1.5622,398200003.0
2006-06-08 14:30:00,1.56213,1.56246,1.56201,1.56223,402100002.0
2006-06-08 14:31:00,1.56252,1.56296,1.56252,1.56287,330500005.0
2006-06-08 14:32:00,1.56301,1.56342,1.56299,1.56332,482500003.0
2006-06-08 14:33:00,1.56305,1.56331,1.56301,1.5632,299199994.0
2006-06-08 14:34:00,1.56308,1.5632,1.56284,1.56289,355400002.0
2006-06-08 14:35:00,1.56286,1.56322,1.56276,1.56292,487300001.0
2006-06-08 14:36:00,1.56286,1.563,1.56281,1.56295,363400000.0
2006-06-08 14:37:00,1.56297,1.56323,1.56296,1.56305,239000003.0
2006-06-08 14:38:00,1.56295,1.56304,1.56282,1.56292,349400002.0
2006-06-08 14:39:00,1.56299,1.56341,1.56284,1.56341,256299999.0
2006-06-08 14:40:00,1.56357,1.56365,1.56329,1.56353,270399997.0
2006-06-08 14:41:00,1.56368,1.56393,1.56363,1.56369,348000001.0
2006-06-08 14:42:00,1.56379,1.56391,1.56361,1.56384,418799998.0
2006-06-08 14:43:00,1.56373,1.56375,1.56342,1.56358,271400001.0
2006-06-08 14:44:00,1.56348,1.56361,1.56288,1.56291,261100000.0
2006-06-08 14:45:00,1.56289,1.56307,1.56285,1.56292,232399998.0
2006-06-08 14:46:00,1.56292,1.56292,1.5625,1.5625,91300001.0
2006-06-08 14:47:00,1.5625,1.56276,1.56242,1.56266,149499999.0
2006-06-08 14:48:00,1.56266,1.56275,1.56248,1.56253,407700002.0
2006-06-08 14:49:00,1.5625,1.56276,1.56248,1.56257,425899997.0
2006-06-08 14:50:00,1.56262,1.5631,1.56247,1.56295,225100003.0
2006-06-08 14:51:00,1.5629,1.56305,1.56269,1.56303,417400002.0
2006-06-08 14:52:00,1.56299,1.5631,1.56282,1.56289,332400002.0
2006-06-08 14:53:00,1.56268,1.56284,1.56259,1.56273,403299995.0
2006-06-08 14:54:00,1.56271,1.56271,1.56236,1.56249,189699998.0
2006-06-08 14:55:00,1.56247,1.56254,1.56233,1.56245,342600007.0
2006-06-08 14:56:00,1.56259,1.56264,1.56248,1.5625,301100004.0
2006-06-08 14:57:00,1.5626,1.56276,1.56253,1.56261,264399996.0
2006-06-08 14:58:00,1.56256,1.56303,1.56254,1.56303,239599997.0
2006-06-08 14:59:00,1.56283,1.56302,1.56262,1.56276,345300001.0
2006-06-08 15:00:00,1.56269,1.56269,1.5624,1.56254,262499998.0
2006-06-08 15:01:00,1.5626,1.56286,1.56249,1.56282,349200002.0
2006-06-08 15:02:00,1.56297,1.56302,1.56282,1.56282,260299998.0
2006-06-08 15:03:00,1.56274,1.56285,1.56268,1.56278,331999997.0
2006-06-08 15:04:00,1.56279,1.56279,1.56255,1.56262,329899997.0
2006-06-08 15:05:00,1.56253,1.56279,1.56238,1.56279,217199999.0
2006-06-08 15:06:00,1.56283,1.56299,1.56272,1.56293,399200000.0
2006-06-08 15:07:00,1.56291,1.56304,1.56279,1.56287,208100001.0
2006-06-08 15:08:00,1.56298,1.56308,1.56274,1.56298,447700007.0
2006-06-08 15:09:00,1.56282,1.56296,1.56274,1.56291,299200000.0
2006-06-08 15:10:00,1.56288,1.56298,1.56272,1.56278,366200000.0
2006-06-08 15:11:00,1.56291,1.56303,1.5628,1.56286,338300002.0
2006-06-08 15:12:00,1.56302,1.56302,1.5628,1.56288,174899999.0
2006-06-08 15:13:00,1.56286,1.56291,1.56267,1.5628,395700006.0
2006-06-08 15:14:00,1.56282,1.56305,1.56282,1.56304,417799999.0
2006-06-08 15:15:00,1.56293,1.56297,1.56267,1.56267,563600004.0
2006-06-08 15:16:00,1.56268,1.5629,1.56268,1.56287,477099999.0
2006-06-08 15:17:00,1.56269,1.56278,1.56253,1.56265,395200005.0
2006-06-08 15:18:00,1.56248,1.56273,1.56243,1.56273,261199999.0
2006-06-08 15:19:00,1.5627,1.56278,1.56252,1.56267,196999999.0
2006-06-08 15:20:00,1.56261,1.56269,1.56245,1.56269,348699998.0
2006-06-08 15:21:00,1.56247,1.56271,1.56247,1.56261,162999999.0
2006-06-08 15:22:00,1.56257,1.56262,1.56232,1.56232,222200001.0
2006-06-08 15:23:00,1.56234,1.56263,1.5623,1.56247,118300000.0
2006-06-08 15:24:00,1.56229,1.56249,1.56209,1.56229,273900000.0
2006-06-08 15:25:00,1.56235,1.56235,1.56211,1.56214,323300000.0
2006-06-08 15:26:00,1.56218,1.56242,1.56218,1.56225,324200004.0
2006-06-08 15:27:00,1.56232,1.56241,1.56219,1.56235,355700003.0
2006-06-08 15:28:00,1.56234,1.56237,1.5622,1.56235,319499999.0
2006-06-08 15:29:00,1.56232,1.56242,1.56205,1.56218,282499999.0
2006-06-08 15:30:00,1.56215,1.5625,1.56208,1.56226,467800000.0
2006-06-08 15:31:00,1.56232,1.56233,1.56217,1.56228,112600001.0
2006-06-08 15:32:00,1.56201,1.56229,1.56199,1.56222,444999998.0
2006-06-08 15:33:00,1.56226,1.56232,1.56192,1.56199,490999999.0
2006-06-08 15:34:00,1.5618,1.56208,1.56175,1.56175,390100001.0
2006-06-08 15:35:00,1.56203,1.56207,1.5618,1.56182,241200000.0
2006-06-08 15:36:00,1.56175,1.56202,1.56175,1.56196,276500000.0
2006-06-08 15:37:00,1.56181,1.56193,1.56165,1.56177,253299998.0
2006-06-08 15:38:00,1.56174,1.56174,1.56133,1.56133,266099998.0
2006-06-08 15:39:00,1.56141,1.56157,1.56139,1.5615,388199998.0
2006-06-08 15:40:00,1.56142,1.56165,1.56129,1.56165,355600001.0
2006-06-08 15:41:00,1.56142,1.56165,1.56142,1.56149,300999999.0
2006-06-08 15:42:00,1.56146,1.56148,1.56126,1.56127,402099998.0
2006-06-08 15:43:00,1.56151,1.56153,1.56133,1.56145,399600005.0
2006-06-08 15:44:00,1.56142,1.56143,1.5613,1.56143,246700000.0
2006-06-08 15:45:00,1.56127,1.56146,1.56125,1.56129,337400005.0
2006-06-08 15:46:00,1.56118,1.56141,1.56115,1.56137,288800000.0
2006-06-08 15:47:00,1.5614,1.5614,1.56106,1.56106,216999999.0
2006-06-08 15:48:00,1.56112,1.56114,1.56094,1.56113,273900000.0
2006-06-08 15:49:00,1.56103,1.56135,1.56103,1.56135,262399998.0
2006-06-08 15:50:00,1.56138,1.56143,1.56122,1.5613,286700000.0
2006-06-08 15:51:00,1.56137,1.56149,1.56128,1.5613,218600003.0
2006-06-08 15:52:00,1.56151,1.56155,1.56134,1.56134,184700000.0
2006-06-08 15:53:00,1.56143,1.56157,1.5614,1.56157,216500000.0
2006-06-08 15:54:00,1.56144,1.56159,1.5613,1.56151,202100002.0
2006-06-08 15:55:00,1.56149,1.56169,1.56147,1.56166,309500000.0
2006-06-08 15:56:00,1.56162,1.56175,1.56151,1.56165,467199998.0
2006-06-08 15:57:00,1.56145,1.5617,1.56144,1.5617,244300002.0
2006-06-08 15:58:00,1.56171,1.56193,1.56171,1.56188,318700002.0
2006-06-08 15:59:00,1.56174,1.56193,1.56162,1.5618,321600002.0
2006-06-08 16:00:00,1.56164,1.56174,1.56154,1.56174,179700002.0
2006-06-08 16:01:00,1.56156,1.56202,1.56144,1.56178,204500001.0
2006-06-08 16:02:00,1.56184,1.56199,1.56174,1.56182,348400000.0
2006-06-08 16:03:00,1.56195,1.56211,1.56179,1.56205,333200000.0
2006-06-08 16:04:00,1.56198,1.56208,1.56181,1.56198,258200002.0
2006-06-08 16:05:00,1.56195,1.56195,1.56173,1.56179,340299999.0
2006-06-08 16:06:00,1.5617,1.56198,1.5617,1.56198,283800001.0
2006-06-08 16:07:00,1.56201,1.56215,1.56176,1.56194,208600000.0
2006-06-08 16:08:00,1.56211,1.56211,1.56201,1.56205,132599999.0
2006-06-08 16:09:00,1.56194,1.56211,1.56181,1.56202,293300001.0
2006-06-08 16:10:00,1.562,1.56208,1.56179,1.56203,177799999.0
2006-06-08 16:11:00,1.56197,1.56197,1.56159,1.56159,359000003.0
2006-06-08 16:12:00,1.56166,1.56179,1.56161,1.56175,228600005.0
2006-06-08 16:13:00,1.56171,1.56187,1.56148,1.56163,356700003.0
2006-06-08 16:14:00,1.56169,1.56194,1.56155,1.5619,398800000.0
2006-06-08 16:15:00,1.56148,1.56189,1.56148,1.56182,217500001.0
2006-06-08 16:16:00,1.5618,1.56198,1.56179,1.56188,350900003.0
2006-06-08 16:17:00,1.56174,1.56191,1.56166,1.56191,294400002.0
2006-06-08 16:18:00,1.56193,1.56195,1.56176,1.56195,286099998.0
2006-06-08 16:19:00,1.56183,1.56202,1.56182,1.56195,420100002.0
2006-06-08 16:20:00,1.5618,1.56192,1.5617,1.56183,293600000.0
2006-06-08 16:21:00,1.56177,1.56186,1.56159,1.56159,286600001.0
2006-06-08 16:22:00,1.56168,1.56178,1.56155,1.56169,499200005.0
2006-06-08 16:23:00,1.56155,1.56155,1.56123,1.56123,143799999.0
2006-06-08 16:24:00,1.56116,1.56151,1.56116,1.5615,439100004.0
2006-06-08 16:25:00,1.56155,1.5617,1.56144,1.56159,411700002.0
2006-06-08 16:26:00,1.5615,1.5615,1.56109,1.56129,249100000.0
2006-06-08 16:27:00,1.56142,1.56157,1.56127,1.56137,259700004.0
2006-06-08 16:28:00,1.56141,1.56147,1.56124,1.56127,381400002.0
2006-06-08 16:29:00,1.56135,1.56148,1.5613,1.56148,265100001.0
2006-06-08 16:30:00,1.56114,1.56149,1.56114,1.56142,191600000.0
2006-06-08 16:31:00,1.56134,1.56149,1.56121,1.56135,289799998.0
2006-06-08 16:32:00,1.56132,1.56145,1.56119,1.5614,381099999.0
2006-06-08 16:33:00,1.56142,1.56144,1.56122,1.56125,298000001.0
2006-06-08 16:34:00,1.56128,1.56128,1.56109,1.56117,284400003.0
2006-06-08 16:35:00,1.56122,1.56135,1.56114,1.56124,371300001.0
2006-06-08 16:36:00,1.56089,1.56107,1.56082,1.56082,152899998.0
2006-06-08 16:37:00,1.56081,1.56084,1.56049,1.56049,292399999.0
2006-06-08 16:38:00,1.56037,1.56056,1.56027,1.56056,339700000.0
2006-06-08 16:39:00,1.56036,1.56048,1.56021,1.56031,276200001.0
2006-06-08 16:40:00,1.56038,1.56051,1.56028,1.56028,311899996.0
2006-06-08 16:41:00,1.56025,1.56037,1.5602,1.56037,305200004.0
2006-06-08 16:42:00,1.56034,1.56053,1.56017,1.56039,447799997.0
2006-06-08 16:43:00,1.56025,1.56045,1.55999,1.56037,479400000.0
2006-06-08 16:44:00,1.56038,1.5605,1.5603,1.56047,288300001.0
2006-06-08 16:45:00,1.56038,1.56045,1.56021,1.56031,350399995.0
2006-06-08 16:46:00,1.56038,1.56047,1.56023,1.56043,215899998.0
2006-06-08 16:47:00,1.56034,1.56043,1.56023,1.56035,354900007.0
2006-06-08 16:48:00,1.56028,1.56035,1.56009,1.56017,554300005.0
2006-06-08 16:49:00,1.56024,1.56024,1.56012,1.56012,14300000.0
2006-06-08 16:50:00,1.56032,1.56045,1.56032,1.56038,72800000.0
2006-06-08 16:51:00,1.56032,1.56056,1.56024,1.56042,248500001.0
2006-06-08 16:52:00,1.56037,1.56054,1.56031,1.5605,327200002.0
2006-06-08 16:53:00,1.56048,1.56056,1.56035,1.56044,490400000.0
2006-06-08 16:54:00,1.56019,1.56056,1.56019,1.56043,340200000.0
2006-06-08 16:55:00,1.56047,1.56047,1.56027,1.56039,430300001.0
2006-06-08 16:56:00,1.56038,1.56045,1.56028,1.56038,250800000.0
2006-06-08 16:57:00,1.56035,1.56051,1.56028,1.56032,457600005.0
2006-06-08 16:58:00,1.56017,1.56054,1.56017,1.56047,365100007.0
2006-06-08 16:59:00,1.5605,1.5606,1.56035,1.56045,194100002.0
2006-06-08 17:00:00,1.5603,1.56051,1.5602,1.56051,251600004.0
2006-06-08 17:01:00,1.56057,1.56057,1.56011,1.56023,181600002.0
2006-06-08 17:02:00,1.56019,1.56035,1.56014,1.56025,166300002.0
2006-06-08 17:03:00,1.56033,1.56045,1.56018,1.56022,314000003.0
2006-06-08 17:04:00,1.56035,1.56052,1.56024,1.56043,314400006.0
2006-06-08 17:05:00,1.56045,1.56061,1.56041,1.56055,306300005.0
2006-06-08 17:06:00,1.56046,1.56062,1.56033,1.56058,509099999.0
2006-06-08 17:07:00,1.56062,1.56066,1.56047,1.5605,322600007.0
2006-06-08 17:08:00,1.56053,1.56071,1.56048,1.5607,282999999.0
2006-06-08 17:09:00,1.56057,1.56062,1.56036,1.56055,232200004.0
2006-06-08 17:10:00,1.56054,1.56063,1.56041,1.56041,169699999.0
2006-06-08 17:11:00,1.56052,1.56062,1.56034,1.56048,238100001.0
2006-06-08 17:12:00,1.5605,1.56055,1.56035,1.56047,268099998.0
2006-06-08 17:13:00,1.56049,1.56057,1.5603,1.56043,268600000.0
2006-06-08 17:14:00,1.56054,1.56057,1.56035,1.5605,169500003.0
2006-06-08 17:15:00,1.56045,1.56056,1.5603,1.56048,368699998.0
2006-06-08 17:16:00,1.56046,1.56051,1.56025,1.56038,297099998.0
2006-06-08 17:17:00,1.56042,1.5605,1.56027,1.56043,269100004.0
2006-06-08 17:18:00,1.56029,1.56049,1.56011,1.56025,549800006.0
2006-06-08 17:19:00,1.56021,1.56021,1.56003,1.56015,253000003.0
2006-06-08 17:20:00,1.56008,1.56015,1.55987,1.55994,318299998.0
2006-06-08 17:21:00,1.55995,1.55999,1.5598,1.5598,187900003.0
2006-06-08 17:22:00,1.55957,1.55974,1.55929,1.55935,190500002.0
2006-06-08 17:23:00,1.55936,1.55954,1.55927,1.55953,350099999.0
2006-06-08 17:24:00,1.55966,1.55967,1.55941,1.55941,370900002.0
2006-06-08 17:25:00,1.55946,1.55956,1.55931,1.55945,164499999.0
2006-06-08 17:26:00,1.55958,1.55974,1.55944,1.55953,396199999.0
2006-06-08 17:27:00,1.55954,1.55978,1.55954,1.5597,346800001.0
2006-06-08 17:28:00,1.5597,1.55978,1.55957,1.55975,240499998.0
2006-06-08 17:29:00,1.55968,1.56001,1.55968,1.55995,358700007.0
2006-06-08 17:30:00,1.55987,1.56016,1.55987,1.56001,422799998.0
2006-06-08 17:31:00,1.56005,1.56027,1.56,1.56023,342000004.0
2006-06-08 17:32:00,1.55996,1.56019,1.55996,1.56014,115099998.0
2006-06-08 17:33:00,1.56011,1.56014,1.55991,1.55991,188100000.0
2006-06-08 17:34:00,1.55995,1.56003,1.55974,1.56,481299998.0
2006-06-08 17:35:00,1.55999,1.56008,1.55984,1.55995,70300000.0
2006-06-08 17:36:00,1.55985,1.56008,1.55967,1.55993,161300001.0
2006-06-08 17:37:00,1.55999,1.56023,1.55999,1.56016,246800000.0
2006-06-08 17:38:00,1.56013,1.56015,1.55997,1.56,227699996.0
2006-06-08 17:39:00,1.56005,1.5602,1.56004,1.56018,205299997.0
2006-06-08 17:40:00,1.56011,1.56029,1.55997,1.56018,268900004.0
2006-06-08 17:41:00,1.56016,1.56026,1.56004,1.56015,334499998.0
2006-06-08 17:42:00,1.56017,1.56031,1.56006,1.56026,488199996.0
2006-06-08 17:43:00,1.56019,1.56034,1.56004,1.56008,342400000.0
2006-06-08 17:44:00,1.55992,1.56029,1.55992,1.56022,204600002.0
2006-06-08 17:45:00,1.56003,1.56021,1.56003,1.56015,288700002.0
2006-06-08 17:46:00,1.56022,1.56023,1.56008,1.56014,380999996.0
2006-06-08 17:47:00,1.56003,1.56018,1.56,1.56014,282000001.0
2006-06-08 17:48:00,1.56001,1.56026,1.55997,1.56012,118699998.0
2006-06-08 17:49:00,1.5601,1.56031,1.56004,1.56028,267500000.0
2006-06-08 17:50:00,1.56028,1.5603,1.56009,1.56023,267000001.0
2006-06-08 17:51:00,1.5602,1.5602,1.55999,1.55999,143400000.0
2006-06-08 17:52:00,1.55987,1.55999,1.55959,1.55985,303400001.0
2006-06-08 17:53:00,1.55963,1.5598,1.55944,1.55962,262400000.0
2006-06-08 17:54:00,1.55965,1.55965,1.55938,1.55938,291900004.0
2006-06-08 17:55:00,1.55947,1.5596,1.55933,1.55943,431799996.0
2006-06-08 17:56:00,1.55954,1.55964,1.55932,1.55932,246000004.0
2006-06-08 17:57:00,1.55933,1.55947,1.55924,1.55928,222400001.0
2006-06-08 17:58:00,1.55919,1.55949,1.55919,1.5592,302499996.0
2006-06-08 17:59:00,1.55921,1.55921,1.559,1.55906,327800003.0
2006-06-08 18:00:00,1.5591,1.5591,1.55892,1.55901,139000002.0
2006-06-08 18:01:00,1.5591,1.5591,1.5589,1.559,1945099998.0
2006-06-08 18:02:00,1.5591,1.5592,1.5591,1.5591,1945099998.0
2006-06-08 18:03:00,1.5592,1.5593,1.5591,1.5593,1945099998.0
2006-06-08 18:04:00,1.5592,1.5594,1.5592,1.5593,1945099998.0
2006-06-08 18:05:00,1.5592,1.5593,1.5591,1.5592,1945099998.0
2006-06-08 18:06:00,1.5591,1.5592,1.5591,1.5592,1945099998.0
2006-06-08 18:07:00,1.5593,1.5595,1.5592,1.5594,1945099998.0
2006-06-08 18:08:00,1.5593,1.5596,1.5591,1.5592,1945099998.0
2006-06-08 18:09:00,1.55894,1.55933,1.55893,1.55931,1945099998.0
2006-06-08 18:10:00,1.55936,1.55951,1.55925,1.55935,2119000009.0
2006-06-08 18:11:00,1.5592,1.55942,1.55904,1.55921,1339499998.0
2006-06-08 18:12:00,1.55926,1.55943,1.55907,1.55907,1799400009.0
2006-06-08 18:13:00,1.55918,1.55946,1.55909,1.55909,1260199997.0
2006-06-08 18:14:00,1.5594,1.5596,1.5589,1.5593,970600012.0
2006-06-08 18:15:00,1.55923,1.5594,1.5591,1.5594,970600012.0
2006-06-08 18:16:00,1.5593,1.5594,1.5593,1.5594,2074000003.0
2006-06-08 18:17:00,1.55913,1.55934,1.55904,1.5592,2074000003.0
2006-06-08 18:18:00,1.55887,1.55924,1.55887,1.55902,724900001.0
2006-06-08 18:19:00,1.55905,1.55913,1.55881,1.55888,2107100027.0
2006-06-08 18:20:00,1.559,1.55901,1.55878,1.55882,1952100016.0
2006-06-08 18:21:00,1.55887,1.55895,1.55874,1.55887,747299999.0
2006-06-08 18:22:00,1.55887,1.55893,1.55874,1.55882,951199999.0
2006-06-08 18:23:00,1.5589,1.5591,1.5589,1.5591,1291000006.0
2006-06-08 18:24:00,1.5592,1.5592,1.5592,1.5592,1291000006.0
2006-06-08 18:25:00,1.5591,1.5591,1.5591,1.5591,1291000006.0
2006-06-08 18:26:00,1.559,1.5591,1.559,1.5591,1291000006.0
2006-06-08 18:27:00,1.55911,1.55923,1.55874,1.55901,1291000006.0
2006-06-08 18:28:00,1.559,1.5591,1.559,1.559,1656500000.0
2006-06-08 18:29:00,1.559,1.55911,1.55889,1.5589,1656500000.0
2006-06-08 18:30:00,1.55892,1.55898,1.55863,1.55866,1067299997.0
2006-06-08 18:31:00,1.55858,1.55875,1.5585,1.55875,988700005.0
2006-06-08 18:32:00,1.55872,1.55872,1.55836,1.55836,1331300003.0
2006-06-08 18:33:00,1.55856,1.5587,1.55848,1.5587,2012200004.0
2006-06-08 18:34:00,1.5586,1.5586,1.5585,1.5586,1523499998.0
2006-06-08 18:35:00,1.5587,1.5588,1.5586,1.5586,1523499998.0
2006-06-08 18:36:00,1.55863,1.55876,1.5585,1.55862,1523499998.0
2006-06-08 18:37:00,1.55872,1.55882,1.55851,1.55875,1950900014.0
2006-06-08 18:38:00,1.55875,1.55896,1.55867,1.55884,1494200006.0
2006-06-08 18:39:00,1.55886,1.55893,1.55867,1.5587,1713300001.0
2006-06-08 18:40:00,1.5588,1.5588,1.5588,1.5588,1106500003.0
2006-06-08 18:41:00,1.55853,1.55882,1.55853,1.55882,1106500003.0
2006-06-08 18:42:00,1.55888,1.55888,1.55858,1.55865,1307300009.0
2006-06-08 18:43:00,1.55873,1.55881,1.55865,1.55877,343999998.0
2006-06-08 18:44:00,1.55877,1.55877,1.55837,1.5586,1025800007.0
2006-06-08 18:45:00,1.55846,1.55871,1.5584,1.55865,637000001.0
2006-06-08 18:46:00,1.55861,1.55877,1.55847,1.55864,226799998.0
2006-06-08 18:47:00,1.55868,1.55884,1.55856,1.5587,357600006.0
2006-06-08 18:48:00,1.5588,1.55882,1.55861,1.55865,1274000004.0
2006-06-08 18:49:00,1.55876,1.55881,1.55866,1.55874,479200003.0
2006-06-08 18:50:00,1.55854,1.55869,1.55845,1.55865,770899999.0
2006-06-08 18:51:00,1.55867,1.55876,1.55845,1.55845,1394599997.0
2006-06-08 18:52:00,1.5586,1.55868,1.55845,1.55856,1289600001.0
2006-06-08 18:53:00,1.55848,1.55864,1.55833,1.55857,1278600005.0
2006-06-08 18:54:00,1.55848,1.55855,1.55836,1.5584,822199996.0
2006-06-08 18:55:00,1.55855,1.55867,1.55845,1.55857,1469900009.0
2006-06-08 18:56:00,1.55856,1.55866,1.55838,1.55859,742000011.0
2006-06-08 18:57:00,1.55858,1.55872,1.55852,1.55862,769000006.0
2006-06-08 18:58:00,1.55861,1.55872,1.55842,1.55849,1089299999.0
2006-06-08 18:59:00,1.55839,1.55861,1.55836,1.5584,1602699996.0
2006-06-08 19:00:00,1.55832,1.55866,1.55832,1.55852,460599996.0
2006-06-08 19:01:00,1.5587,1.55875,1.5585,1.55858,435699998.0
2006-06-08 19:02:00,1.55852,1.55863,1.55835,1.55849,898099998.0
2006-06-08 19:03:00,1.55853,1.55871,1.55853,1.55861,660600001.0
2006-06-08 19:04:00,1.5586,1.55884,1.55851,1.5587,152600000.0
2006-06-08 19:05:00,1.55892,1.55892,1.55853,1.55855,732600005.0
2006-06-08 19:06:00,1.55853,1.55882,1.55853,1.55865,1903900007.0
2006-06-08 19:07:00,1.55854,1.55876,1.55852,1.55866,726299996.0
2006-06-08 19:08:00,1.55861,1.55879,1.55861,1.55871,1747100002.0
2006-06-08 19:09:00,1.55865,1.55895,1.55861,1.55874,1916000003.0
2006-06-08 19:10:00,1.55864,1.55887,1.55862,1.55883,918300001.0
2006-06-08 19:11:00,1.5588,1.55896,1.55877,1.55879,1312600008.0
2006-06-08 19:12:00,1.5589,1.55897,1.55878,1.55882,830099995.0
2006-06-08 19:13:00,1.55885,1.55905,1.55885,1.55901,452200000.0
2006-06-08 19:14:00,1.55894,1.55896,1.55883,1.55884,219399999.0
2006-06-08 19:15:00,1.55886,1.55891,1.55877,1.55882,1464700003.0
2006-06-08 19:16:00,1.55871,1.55878,1.55852,1.55866,531300004.0
2006-06-08 19:17:00,1.55876,1.55876,1.55846,1.55846,802899999.0
2006-06-08 19:18:00,1.55861,1.5587,1.55851,1.55863,689899993.0
2006-06-08 19:19:00,1.5585,1.5587,1.55848,1.55867,827699997.0
2006-06-08 19:20:00,1.55873,1.55883,1.55845,1.55867,1075200005.0
2006-06-08 19:21:00,1.55877,1.55882,1.55863,1.55863,998499998.0
2006-06-08 19:22:00,1.55861,1.55873,1.5586,1.55873,256499996.0
2006-06-08 19:23:00,1.55861,1.55874,1.55846,1.5586,617299998.0
2006-06-08 19:24:00,1.55861,1.55869,1.5585,1.55859,744800005.0
2006-06-08 19:25:00,1.55855,1.55872,1.55848,1.55865,926500005.0
2006-06-08 19:26:00,1.55865,1.55872,1.55846,1.55861,995800008.0
2006-06-08 19:27:00,1.55852,1.55878,1.55849,1.55876,1332000004.0
2006-06-08 19:28:00,1.55878,1.55886,1.55855,1.55855,492100004.0
2006-06-08 19:29:00,1.55855,1.5588,1.55841,1.55859,988100006.0
2006-06-08 19:30:00,1.5587,1.5587,1.5584,1.5585,1101500002.0
2006-06-08 19:31:00,1.55848,1.55848,1.55821,1.55821,1101500002.0
2006-06-08 19:32:00,1.55834,1.55848,1.55823,1.55829,655199997.0
2006-06-08 19:33:00,1.55841,1.55846,1.55824,1.55824,611199997.0
2006-06-08 19:34:00,1.55828,1.55852,1.55818,1.55827,1840100003.0
2006-06-08 19:35:00,1.55836,1.55847,1.55813,1.55839,865800010.0
2006-06-08 19:36:00,1.5584,1.5585,1.55814,1.5584,803800004.0
2006-06-08 19:37:00,1.55845,1.5585,1.55835,1.55843,345099995.0
2006-06-08 19:38:00,1.55842,1.55845,1.55824,1.55835,780600005.0
2006-06-08 19:39:00,1.55828,1.55849,1.5582,1.55821,1295200006.0
2006-06-08 19:40:00,1.55842,1.55842,1.55818,1.55825,561500000.0
2006-06-08 19:41:00,1.55836,1.5584,1.55821,1.55825,547699997.0
2006-06-08 19:42:00,1.5582,1.5584,1.55813,1.5584,832800004.0
2006-06-08 19:43:00,1.55841,1.55849,1.5583,1.55848,520500006.0
2006-06-08 19:44:00,1.55846,1.55854,1.55832,1.55848,948800008.0
2006-06-08 19:45:00,1.5584,1.55865,1.55836,1.55865,300299996.0
2006-06-08 19:46:00,1.55858,1.55866,1.55837,1.55849,784500000.0
2006-06-08 19:47:00,1.55853,1.55868,1.55839,1.55858,271400002.0
2006-06-08 19:48:00,1.55871,1.55874,1.55862,1.55866,587999996.0
2006-06-08 19:49:00,1.55864,1.55874,1.55854,1.55874,1115000000.0
2006-06-08 19:50:00,1.55865,1.5587,1.55852,1.55862,107200000.0
2006-06-08 19:51:00,1.55868,1.55874,1.5586,1.55866,628200000.0
2006-06-08 19:52:00,1.55858,1.55867,1.55847,1.55867,431099999.0
2006-06-08 19:53:00,1.55871,1.55874,1.55852,1.5586,608900006.0
2006-06-08 19:54:00,1.55879,1.5588,1.55869,1.5587,366000004.0
2006-06-08 19:55:00,1.55885,1.55885,1.55864,1.55864,572700003.0
2006-06-08 19:56:00,1.5588,1.55886,1.55862,1.55875,1544500013.0
2006-06-08 19:57:00,1.55882,1.55882,1.55853,1.55853,1648299998.0
2006-06-08 19:58:00,1.55865,1.55875,1.5585,1.55851,1564599999.0
2006-06-08 19:59:00,1.5586,1.5588,1.55854,1.5586,998200000.0
2006-06-08 20:00:00,1.55878,1.5588,1.55856,1.55856,726700006.0
2006-06-08 20:01:00,1.55859,1.55876,1.55853,1.55867,637900006.0
2006-06-08 20:02:00,1.55867,1.55873,1.55853,1.5586,397099998.0
2006-06-08 20:03:00,1.55853,1.55865,1.55853,1.55859,381900001.0
2006-06-08 20:04:00,1.5585,1.5585,1.55831,1.5584,418599993.0
2006-06-08 20:05:00,1.5584,1.55842,1.55825,1.55829,354300002.0
2006-06-08 20:06:00,1.55844,1.55849,1.55837,1.5584,287099998.0
2006-06-08 20:07:00,1.55847,1.55847,1.5583,1.55839,189499999.0
2006-06-08 20:08:00,1.55842,1.55846,1.55826,1.5583,1409999993.0
2006-06-08 20:09:00,1.55841,1.55848,1.55829,1.55832,353699998.0
2006-06-08 20:10:00,1.5584,1.55847,1.55825,1.55825,280299997.0
2006-06-08 20:11:00,1.55832,1.55837,1.55819,1.5582,654099999.0
2006-06-08 20:12:00,1.55814,1.55837,1.55814,1.55837,348400003.0
2006-06-08 20:13:00,1.55836,1.55839,1.55816,1.55824,1895099992.0
2006-06-08 20:14:00,1.55834,1.55839,1.55817,1.55817,411700003.0
2006-06-08 20:15:00,1.55818,1.5582,1.55796,1.55796,1059300004.0
2006-06-08 20:16:00,1.55795,1.55809,1.55778,1.55785,1981999999.0
2006-06-08 20:17:00,1.558,1.55801,1.55776,1.55785,393399998.0
2006-06-08 20:18:00,1.55782,1.55789,1.55773,1.55773,600000003.0
2006-06-08 20:19:00,1.5578,1.558,1.5577,1.5579,502200002.0
2006-06-08 20:20:00,1.5578,1.5579,1.5578,1.5578,502200002.0
2006-06-08 20:21:00,1.55756,1.55776,1.55756,1.55769,502200002.0
2006-06-08 20:22:00,1.55769,1.55779,1.5576,1.55774,501999999.0
2006-06-08 20:23:00,1.55769,1.55789,1.55757,1.55774,1107700009.0
2006-06-08 20:24:00,1.55782,1.5579,1.55766,1.55785,663000005.0
2006-06-08 20:25:00,1.55778,1.55804,1.55772,1.55795,709800002.0
2006-06-08 20:26:00,1.55793,1.55802,1.55788,1.55796,230700001.0
2006-06-08 20:27:00,1.55797,1.55797,1.55778,1.55789,542900002.0
2006-06-08 20:28:00,1.5578,1.5579,1.5578,1.5579,1447300006.0
2006-06-08 20:29:00,1.55792,1.55792,1.55761,1.55761,1447300006.0
2006-06-08 20:31:00,1.5578,1.5581,1.5578,1.5581,559400004.0
2006-06-08 20:32:00,1.5582,1.5582,1.5581,1.5582,559400004.0
2006-06-08 20:33:00,1.5581,1.55815,1.55785,1.55785,559400004.0
2006-06-08 20:34:00,1.55786,1.55811,1.55786,1.55809,322800007.0
2006-06-08 20:35:00,1.5581,1.55812,1.55787,1.55788,465400000.0
2006-06-08 20:36:00,1.55785,1.55794,1.55765,1.55783,633899999.0
2006-06-08 20:37:00,1.55797,1.55805,1.55776,1.55776,1128800013.0
2006-06-08 20:38:00,1.55773,1.55791,1.55767,1.55789,1764499994.0
2006-06-08 20:39:00,1.55773,1.55805,1.55773,1.55804,1166600001.0
2006-06-08 20:40:00,1.55817,1.55834,1.55799,1.55799,1352899991.0
2006-06-08 20:41:00,1.55818,1.55829,1.55795,1.55795,365499999.0
2006-06-08 20:42:00,1.55792,1.55814,1.55782,1.558,340000005.0
2006-06-08 20:43:00,1.55802,1.5583,1.55796,1.5581,763899997.0
2006-06-08 20:44:00,1.55808,1.55817,1.5579,1.55791,1340599997.0
2006-06-08 20:45:00,1.5579,1.55808,1.55782,1.55802,978699997.0
2006-06-08 20:46:00,1.55815,1.55829,1.55794,1.55829,349500006.0
2006-06-08 20:47:00,1.55823,1.55823,1.55791,1.55803,886400001.0
2006-06-08 20:48:00,1.55798,1.55828,1.55798,1.55812,1261500004.0
2006-06-08 20:49:00,1.55805,1.55818,1.55789,1.55809,938900006.0
2006-06-08 20:50:00,1.55821,1.55825,1.55808,1.55815,1987299988.0
2006-06-08 20:51:00,1.55814,1.55831,1.55809,1.55828,239699996.0
2006-06-08 20:52:00,1.55824,1.55835,1.55813,1.55819,1586799998.0
2006-06-08 20:53:00,1.55809,1.55835,1.55809,1.55821,1784400001.0
2006-06-08 20:54:00,1.55804,1.55823,1.55801,1.55814,695500000.0
2006-06-08 20:55:00,1.55801,1.55812,1.55799,1.5581,557099995.0
2006-06-08 20:56:00,1.558,1.5581,1.5579,1.5581,1363600005.0
2006-06-08 20:57:00,1.5582,1.5582,1.558,1.558,1363600005.0
2006-06-08 20:58:00,1.5581,1.5582,1.5581,1.5581,1363600005.0
2006-06-08 20:59:00,1.5582,1.5582,1.5581,1.5581,1363600005.0
2006-06-08 21:00:00,1.558,1.5581,1.5579,1.558,1363600005.0
2006-06-08 21:01:00,1.5579,1.5579,1.5579,1.5579,1363600005.0
2006-06-08 21:02:00,1.5579,1.5581,1.55776,1.5581,1363600005.0
2006-06-08 21:03:00,1.55807,1.55807,1.55756,1.5576,1310499997.0
2006-06-08 21:04:00,1.55764,1.55769,1.55752,1.55754,167599999.0
2006-06-08 21:05:00,1.55766,1.55791,1.55758,1.55782,750200008.0
2006-06-08 21:06:00,1.55776,1.55796,1.55759,1.55778,547600004.0
2006-06-08 21:07:00,1.55789,1.55789,1.55775,1.55779,421200002.0
2006-06-08 21:08:00,1.55782,1.55803,1.55782,1.55798,174300000.0
2006-06-08 21:09:00,1.55782,1.55797,1.55774,1.55787,581300000.0
2006-06-08 21:10:00,1.55793,1.55803,1.55786,1.55803,907999998.0
2006-06-08 21:11:00,1.55809,1.55833,1.55809,1.55822,548099999.0
2006-06-08 21:12:00,1.5584,1.55843,1.55822,1.55836,351500002.0
2006-06-08 21:13:00,1.55844,1.55857,1.55836,1.55855,992300002.0
2006-06-08 21:14:00,1.55851,1.55861,1.55837,1.5585,667600000.0
2006-06-08 21:15:00,1.55851,1.55865,1.55832,1.55847,899499997.0
2006-06-08 21:16:00,1.5584,1.5586,1.55825,1.5584,613299998.0
2006-06-08 21:17:00,1.55843,1.5586,1.5584,1.55851,1478600013.0
2006-06-08 21:18:00,1.55851,1.55852,1.55825,1.55835,724700006.0
2006-06-08 21:19:00,1.55842,1.55844,1.55819,1.55821,698399998.0
2006-06-08 21:20:00,1.5584,1.5585,1.5582,1.5583,1615699991.0
2006-06-08 21:21:00,1.5582,1.5582,1.5582,1.5582,1615699991.0
2006-06-08 21:22:00,1.55838,1.5585,1.55819,1.55849,1615699991.0
2006-06-08 21:23:00,1.55848,1.5585,1.55824,1.55827,1295700000.0
2006-06-08 21:24:00,1.55843,1.55843,1.55814,1.55823,705900001.0
2006-06-08 21:25:00,1.55827,1.55852,1.55805,1.5584,1432000005.0
2006-06-08 21:26:00,1.55843,1.55847,1.55829,1.55831,615300004.0
2006-06-08 21:27:00,1.55843,1.55843,1.55826,1.55835,655699997.0
2006-06-08 21:28:00,1.5582,1.55834,1.5581,1.55822,658799996.0
2006-06-08 21:29:00,1.55813,1.55829,1.55803,1.5582,554700001.0
2006-06-08 21:30:00,1.5582,1.55833,1.5581,1.55816,589100000.0
2006-06-08 21:31:00,1.5582,1.55838,1.55814,1.55837,742899996.0
2006-06-08 21:32:00,1.55838,1.55846,1.55818,1.55818,1964400001.0
2006-06-08 21:33:00,1.55835,1.55846,1.55828,1.55828,132799999.0
2006-06-08 21:34:00,1.55821,1.5584,1.5582,1.5583,1341199999.0
2006-06-08 21:35:00,1.55833,1.55844,1.55823,1.55829,1075000008.0
2006-06-08 21:36:00,1.55846,1.55848,1.55825,1.55838,170099999.0
2006-06-08 21:37:00,1.55833,1.55851,1.55831,1.55846,462800002.0
2006-06-08 21:38:00,1.55851,1.55858,1.55834,1.55851,407999996.0
2006-06-08 21:39:00,1.55849,1.55853,1.55828,1.55838,381200003.0
2006-06-08 21:40:00,1.55856,1.55864,1.55843,1.55844,525400004.0
2006-06-08 21:41:00,1.55843,1.55865,1.55843,1.5586,651499997.0
2006-06-08 21:42:00,1.55853,1.55873,1.5585,1.5585,692900004.0
2006-06-08 21:43:00,1.5586,1.55865,1.55845,1.55856,1225399993.0
2006-06-08 21:44:00,1.55858,1.55868,1.55852,1.5586,1187900005.0
2006-06-08 21:45:00,1.55854,1.55866,1.55842,1.55848,999699990.0
2006-06-08 21:46:00,1.55855,1.55866,1.55839,1.55846,1197200002.0
2006-06-08 21:47:00,1.55846,1.55861,1.55836,1.55851,1213900004.0
2006-06-08 21:48:00,1.55838,1.55858,1.55838,1.55855,617000003.0
2006-06-08 21:49:00,1.55859,1.55864,1.55842,1.55846,1104799995.0
2006-06-08 21:50:00,1.55856,1.55856,1.55836,1.5584,244200000.0
2006-06-08 21:51:00,1.5585,1.55855,1.5584,1.55841,462300001.0
2006-06-08 21:52:00,1.55848,1.55858,1.55832,1.55845,1558200016.0
2006-06-08 21:53:00,1.5584,1.55857,1.55832,1.5585,386400001.0
2006-06-08 21:54:00,1.55855,1.55855,1.5584,1.5584,275300003.0
2006-06-08 21:55:00,1.5585,1.55854,1.55828,1.5584,425399997.0
2006-06-08 21:56:00,1.55848,1.55855,1.55837,1.5585,462500004.0
2006-06-08 21:57:00,1.55842,1.55864,1.55842,1.55864,387700001.0
2006-06-08 21:58:00,1.55858,1.55865,1.55849,1.55865,1011200001.0
2006-06-08 21:59:00,1.55848,1.55865,1.55848,1.5585,904799999.0
2006-06-08 22:00:00,1.5585,1.55868,1.55843,1.55863,598500000.0
2006-06-08 22:01:00,1.55864,1.55865,1.55857,1.55857,196700002.0
2006-06-08 22:02:00,1.5585,1.55867,1.55832,1.55847,1139499999.0
2006-06-08 22:03:00,1.55849,1.55864,1.55839,1.55859,424000004.0
2006-06-08 22:04:00,1.55853,1.55864,1.55848,1.55863,564200003.0
2006-06-08 22:05:00,1.55864,1.55868,1.5585,1.55865,388600000.0
2006-06-08 22:06:00,1.55854,1.55862,1.55836,1.55848,399899999.0
2006-06-08 22:07:00,1.55844,1.55854,1.55831,1.55837,332999998.0
2006-06-08 22:08:00,1.5584,1.5584,1.55821,1.55826,449199993.0
2006-06-08 22:09:00,1.55842,1.55848,1.55827,1.55836,351200000.0
2006-06-08 22:10:00,1.55857,1.5587,1.55847,1.55858,199900001.0
2006-06-08 22:11:00,1.55862,1.55868,1.55854,1.55865,227800001.0
2006-06-08 22:12:00,1.55863,1.55871,1.55849,1.55851,774599999.0
2006-06-08 22:13:00,1.55864,1.55878,1.55851,1.55874,326999998.0
2006-06-08 22:14:00,1.55869,1.55888,1.55868,1.55884,369900001.0
2006-06-08 22:15:00,1.5588,1.55894,1.5586,1.5587,664699998.0
2006-06-08 22:16:00,1.55874,1.5588,1.5585,1.55857,375499998.0
2006-06-08 22:17:00,1.5586,1.55873,1.55855,1.55859,274700004.0
2006-06-08 22:18:00,1.55854,1.55878,1.55854,1.55871,260000006.0
2006-06-08 22:19:00,1.55873,1.55881,1.55854,1.55867,373899996.0
2006-06-08 22:20:00,1.55872,1.55885,1.55858,1.55885,133900000.0
2006-06-08 22:21:00,1.55879,1.55896,1.55879,1.55889,263199999.0
2006-06-08 22:22:00,1.55873,1.55892,1.55862,1.55888,878300009.0
2006-06-08 22:23:00,1.55892,1.55892,1.55865,1.55865,287600002.0
2006-06-08 22:24:00,1.55861,1.55883,1.55856,1.55873,141200001.0
2006-06-08 22:25:00,1.55868,1.55882,1.55852,1.55872,625099993.0
2006-06-08 22:26:00,1.55871,1.55882,1.55851,1.55878,560599998.0
2006-06-08 22:27:00,1.5588,1.55885,1.55843,1.55843,287399998.0
2006-06-08 22:28:00,1.55861,1.55885,1.55859,1.55878,677700002.0
2006-06-08 22:29:00,1.5588,1.55886,1.55864,1.55872,705700004.0
2006-06-08 22:30:00,1.55874,1.55891,1.55862,1.55873,1009199997.0
2006-06-08 22:31:00,1.55879,1.5589,1.55855,1.55867,399800000.0
2006-06-08 22:32:00,1.55876,1.55876,1.55854,1.55854,206800002.0
2006-06-08 22:33:00,1.55865,1.55878,1.55846,1.55867,204600002.0
2006-06-08 22:34:00,1.55879,1.5589,1.55871,1.55881,451399999.0
2006-06-08 22:35:00,1.55876,1.55883,1.55868,1.55878,199800002.0
2006-06-08 22:36:00,1.5588,1.55884,1.55859,1.55866,680999998.0
2006-06-08 22:37:00,1.55873,1.55886,1.55861,1.55867,355600001.0
2006-06-08 22:38:00,1.55866,1.55866,1.5583,1.55834,419000002.0
2006-06-08 22:39:00,1.55818,1.55846,1.55814,1.55843,837199995.0
2006-06-08 22:40:00,1.55844,1.55857,1.55823,1.55844,679899999.0
2006-06-08 22:41:00,1.55855,1.55865,1.5584,1.55849,613200002.0
2006-06-08 22:42:00,1.55852,1.5586,1.55838,1.55841,502100005.0
2006-06-08 22:43:00,1.55828,1.55853,1.55813,1.55853,1087400011.0
2006-06-08 22:44:00,1.55858,1.55877,1.55848,1.55868,198100000.0
2006-06-08 22:45:00,1.55855,1.5587,1.55822,1.55837,201699998.0
2006-06-08 22:46:00,1.55822,1.55844,1.55819,1.5584,298700002.0
2006-06-08 22:47:00,1.55829,1.55845,1.55827,1.55845,158100003.0
2006-06-08 22:48:00,1.5585,1.55864,1.55836,1.55852,435600001.0
2006-06-08 22:49:00,1.55846,1.55868,1.55839,1.55855,837600000.0
2006-06-08 22:50:00,1.55844,1.55856,1.55835,1.55853,181399999.0
2006-06-08 22:51:00,1.55841,1.55863,1.55836,1.55863,541800004.0
2006-06-08 22:52:00,1.55847,1.55865,1.55827,1.55846,572800001.0
2006-06-08 22:53:00,1.55837,1.55857,1.55805,1.55819,312599999.0
2006-06-08 22:54:00,1.55821,1.55848,1.55809,1.55809,448900001.0
2006-06-08 22:55:00,1.55827,1.55847,1.55827,1.55844,185900001.0
2006-06-08 22:56:00,1.55835,1.55849,1.55825,1.55842,273899996.0
2006-06-08 22:57:00,1.55848,1.55861,1.55833,1.55833,546500000.0
2006-06-08 22:58:00,1.55825,1.5584,1.5581,1.55825,174500000.0
2006-06-08 22:59:00,1.55839,1.5585,1.55807,1.55807,612400004.0
2006-06-08 23:00:00,1.5583,1.55835,1.55796,1.55803,96900002.0
2006-06-08 23:01:00,1.5586,1.5586,1.55786,1.55815,345799999.0
2006-06-08 23:02:00,1.55803,1.55844,1.55787,1.55811,226300002.0
2006-06-08 23:03:00,1.55814,1.55852,1.55788,1.55848,286500003.0
2006-06-08 23:04:00,1.55803,1.55879,1.5579,1.55867,253300001.0
2006-06-08 23:05:00,1.55793,1.55848,1.55786,1.55842,441799998.0
2006-06-08 23:06:00,1.55812,1.55861,1.55809,1.55843,320499998.0
2006-06-08 23:07:00,1.55835,1.55835,1.55804,1.55804,208699996.0
2006-06-08 23:08:00,1.55825,1.55858,1.55808,1.5584,511600004.0
2006-06-08 23:09:00,1.55852,1.55857,1.55814,1.55822,349799999.0
2006-06-08 23:10:00,1.55806,1.55864,1.55806,1.55833,421200000.0
2006-06-08 23:11:00,1.5585,1.5586,1.55819,1.55828,229000001.0
2006-06-08 23:12:00,1.5581,1.55858,1.55799,1.55844,185399999.0
2006-06-08 23:13:00,1.55821,1.55852,1.55801,1.55822,287600000.0
2006-06-08 23:14:00,1.55821,1.55848,1.55799,1.55848,282700003.0
2006-06-08 23:15:00,1.55826,1.55885,1.55808,1.55879,296399994.0
2006-06-08 23:16:00,1.55838,1.55866,1.558,1.55851,411399995.0
2006-06-08 23:17:00,1.55823,1.55839,1.55775,1.55775,418400001.0
2006-06-08 23:18:00,1.55804,1.55867,1.55801,1.55865,273400004.0
2006-06-08 23:19:00,1.55804,1.55851,1.55795,1.55835,324800004.0
2006-06-08 23:20:00,1.55839,1.55859,1.55818,1.55848,480999997.0
2006-06-08 23:21:00,1.55853,1.55885,1.55833,1.55875,304699999.0
2006-06-08 23:22:00,1.55866,1.55884,1.55852,1.55855,324800005.0
2006-06-08 23:23:00,1.55873,1.55873,1.55814,1.5583,279499999.0
2006-06-08 23:24:00,1.5586,1.55878,1.55843,1.55846,344000001.0
2006-06-08 23:25:00,1.55843,1.5586,1.55784,1.55794,223799998.0
2006-06-08 23:26:00,1.55802,1.55854,1.55796,1.55842,185200001.0
2006-06-08 23:27:00,1.55829,1.55852,1.55803,1.55837,379499995.0
2006-06-08 23:28:00,1.55825,1.55855,1.55788,1.55841,331399998.0
2006-06-08 23:29:00,1.5582,1.55836,1.55803,1.55834,175500000.0
2006-06-08 23:30:00,1.55818,1.55848,1.55787,1.55826,290400000.0
2006-06-08 23:31:00,1.55835,1.5585,1.55785,1.55785,367499998.0
2006-06-08 23:32:00,1.55743,1.55829,1.55716,1.55781,427299999.0
2006-06-08 23:33:00,1.55783,1.55839,1.55775,1.55826,427400002.0
2006-06-08 23:34:00,1.55851,1.55858,1.5584,1.5585,229400001.0
2006-06-08 23:35:00,1.55855,1.55856,1.55834,1.5585,375999999.0
2006-06-08 23:36:00,1.55836,1.55858,1.55836,1.55858,290699999.0
2006-06-08 23:37:00,1.5585,1.5585,1.5584,1.5584,70300002.0
2006-06-08 23:38:00,1.55851,1.55857,1.55832,1.55843,182500002.0
2006-06-08 23:39:00,1.5585,1.55857,1.55845,1.55853,134199998.0
2006-06-08 23:40:00,1.55847,1.55857,1.55822,1.55839,314600000.0
2006-06-08 23:41:00,1.55837,1.55837,1.55807,1.5581,238800000.0
2006-06-08 23:42:00,1.55824,1.55834,1.55809,1.55809,445699996.0
2006-06-08 23:43:00,1.55813,1.55834,1.55811,1.5582,337599999.0
2006-06-08 23:44:00,1.55815,1.5584,1.55815,1.5584,319699998.0
2006-06-08 23:45:00,1.55832,1.5584,1.55822,1.55832,71800000.0
2006-06-08 23:46:00,1.55813,1.55843,1.55813,1.55838,245600002.0
2006-06-08 23:47:00,1.55842,1.5585,1.55827,1.5585,233400001.0
2006-06-08 23:48:00,1.55833,1.5585,1.55827,1.55841,432699999.0
2006-06-08 23:49:00,1.55834,1.55844,1.55806,1.55814,134999999.0
2006-06-08 23:50:00,1.55799,1.55812,1.55792,1.55812,204800000.0
2006-06-08 23:51:00,1.55797,1.5581,1.55795,1.55805,227200000.0
2006-06-08 23:52:00,1.55807,1.55818,1.55791,1.55809,229000002.0
2006-06-08 23:53:00,1.55807,1.5582,1.55793,1.55813,203300002.0
2006-06-08 23:54:00,1.55804,1.5582,1.55787,1.55805,143800000.0
2006-06-08 23:55:00,1.55803,1.55815,1.55797,1.5581,91800002.0
2006-06-08 23:56:00,1.55812,1.55812,1.558,1.558,65500000.0
2006-06-08 23:57:00,1.55809,1.55817,1.55787,1.558,185399998.0
2006-06-08 23:58:00,1.55792,1.55811,1.55792,1.55811,87800001.0
2006-06-08 23:59:00,1.55813,1.55818,1.558,1.5581,209800001.0
2006-06-09 00:00:00,1.55815,1.5583,1.55806,1.55817,321600003.0
2006-06-09 00:01:00,1.5581,1.5581,1.55795,1.55795,18400000.0
2006-06-09 00:02:00,1.55811,1.55817,1.55793,1.55806,304900002.0
2006-06-09 00:03:00,1.55807,1.55818,1.55797,1.55815,161300001.0
2006-06-09 00:04:00,1.55794,1.55815,1.55794,1.55815,103799998.0
2006-06-09 00:05:00,1.55819,1.55822,1.55803,1.55803,262800004.0
2006-06-09 00:06:00,1.55814,1.55827,1.55807,1.55814,140500000.0
2006-06-09 00:07:00,1.55815,1.55829,1.55805,1.55822,234000000.0
2006-06-09 00:08:00,1.5582,1.55825,1.55806,1.5581,416599998.0
2006-06-09 00:09:00,1.55814,1.55823,1.55799,1.55817,278400003.0
2006-06-09 00:10:00,1.55844,1.55853,1.55844,1.55853,106900001.0
2006-06-09 00:11:00,1.55876,1.55885,1.55869,1.5588,293499998.0
2006-06-09 00:12:00,1.55859,1.55877,1.55859,1.55877,114999999.0
2006-06-09 00:13:00,1.55866,1.55875,1.55852,1.55865,135900001.0
2006-06-09 00:14:00,1.55869,1.55878,1.55856,1.55878,178299999.0
2006-06-09 00:15:00,1.55866,1.55877,1.55864,1.55873,69500002.0
2006-06-09 00:16:00,1.5586,1.5587,1.5586,1.5587,77400000.0
2006-06-09 00:17:00,1.5585,1.55865,1.55832,1.55847,410000007.0
2006-06-09 00:18:00,1.55842,1.55854,1.55833,1.55849,356800006.0
2006-06-09 00:19:00,1.55829,1.55849,1.55829,1.55845,191700001.0
2006-06-09 00:20:00,1.55847,1.55849,1.55827,1.55829,264699999.0
2006-06-09 00:21:00,1.55841,1.55845,1.55823,1.55823,317300003.0
2006-06-09 00:22:00,1.55839,1.55849,1.55823,1.55849,201600001.0
2006-06-09 00:23:00,1.55837,1.55849,1.55821,1.55832,227700000.0
2006-06-09 00:24:00,1.55834,1.55856,1.55824,1.55827,189300002.0
2006-06-09 00:25:00,1.55852,1.55858,1.55842,1.55851,356899998.0
2006-06-09 00:26:00,1.55858,1.55858,1.55842,1.55852,163699998.0
2006-06-09 00:27:00,1.5584,1.55863,1.5584,1.55858,224500000.0
2006-06-09 00:28:00,1.55854,1.55862,1.55844,1.55844,231700000.0
2006-06-09 00:29:00,1.55844,1.55856,1.55844,1.55856,39200000.0
2006-06-09 00:30:00,1.55863,1.55863,1.55839,1.55842,372999998.0
2006-06-09 00:31:00,1.55848,1.55868,1.55848,1.55851,166999999.0
2006-06-09 00:32:00,1.55839,1.55858,1.55839,1.55855,310300003.0
2006-06-09 00:33:00,1.55843,1.55862,1.55843,1.55862,80300002.0
2006-06-09 00:34:00,1.55865,1.55872,1.5585,1.55856,328699999.0
2006-06-09 00:35:00,1.55865,1.55865,1.55855,1.55855,47200000.0
2006-06-09 00:36:00,1.55865,1.5587,1.55865,1.5587,50300000.0
2006-06-09 00:37:00,1.5587,1.5587,1.55865,1.55865,62300001.0
2006-06-09 00:38:00,1.55867,1.5587,1.55862,1.55868,111700001.0
2006-06-09 00:39:00,1.5586,1.5587,1.5586,1.5587,34800000.0
2006-06-09 00:40:00,1.55869,1.55875,1.55861,1.5587,234999995.0
2006-06-09 00:41:00,1.55868,1.55875,1.55862,1.5587,31500000.0
2006-06-09 00:42:00,1.5587,1.55875,1.55858,1.55858,302400000.0
2006-06-09 00:43:00,1.55858,1.55875,1.55847,1.55875,288799997.0
2006-06-09 00:44:00,1.55865,1.55877,1.55859,1.5586,259600002.0
2006-06-09 00:45:00,1.5586,1.55872,1.5585,1.55864,319100000.0
2006-06-09 00:46:00,1.55865,1.55875,1.55852,1.5586,219600000.0
2006-06-09 00:47:00,1.55867,1.55874,1.55855,1.55865,271600000.0
2006-06-09 00:48:00,1.55869,1.55877,1.5586,1.5587,331800000.0
2006-06-09 00:49:00,1.5587,1.55875,1.55857,1.5586,173900000.0
2006-06-09 00:50:00,1.55868,1.55868,1.55844,1.55853,231000001.0
2006-06-09 00:51:00,1.5584,1.55855,1.55819,1.55845,218600005.0
2006-06-09 00:52:00,1.55855,1.55855,1.55831,1.55855,155800000.0
2006-06-09 00:53:00,1.55842,1.55846,1.55818,1.55829,284100000.0
2006-06-09 00:54:00,1.55848,1.55849,1.55828,1.55837,296300004.0
2006-06-09 00:55:00,1.55847,1.55852,1.55826,1.55835,413800004.0
2006-06-09 00:56:00,1.55838,1.55848,1.55829,1.55841,338799998.0
2006-06-09 00:57:00,1.55823,1.55855,1.55823,1.55848,294800001.0
2006-06-09 00:58:00,1.55833,1.55848,1.55816,1.55832,147099999.0
2006-06-09 00:59:00,1.55798,1.5582,1.55762,1.5582,161500001.0
2006-06-09 01:00:00,1.55816,1.55846,1.55816,1.55846,216700001.0
2006-06-09 01:01:00,1.55847,1.5586,1.55841,1.55855,329500000.0
2006-06-09 01:02:00,1.55855,1.5586,1.55844,1.55852,122800000.0
2006-06-09 01:03:00,1.55845,1.5586,1.55831,1.55849,63799998.0
2006-06-09 01:04:00,1.55865,1.55866,1.55844,1.5585,464300001.0
2006-06-09 01:05:00,1.55861,1.55866,1.55842,1.55852,283100002.0
2006-06-09 01:06:00,1.55858,1.5586,1.55837,1.55837,182099999.0
2006-06-09 01:07:00,1.55855,1.55863,1.55843,1.55852,294900002.0
2006-06-09 01:08:00,1.55845,1.55858,1.55841,1.55858,124399999.0
2006-06-09 01:09:00,1.5585,1.5586,1.55846,1.55855,203200002.0
2006-06-09 01:10:00,1.5586,1.5586,1.55845,1.55845,150300000.0
2006-06-09 01:11:00,1.55852,1.55871,1.55852,1.55871,208800002.0
2006-06-09 01:12:00,1.55864,1.55872,1.55849,1.55849,267899996.0
2006-06-09 01:13:00,1.55864,1.55864,1.55831,1.55831,218099998.0
2006-06-09 01:14:00,1.55861,1.55873,1.55853,1.55865,316100000.0
2006-06-09 01:15:00,1.55875,1.55876,1.55856,1.55856,161899999.0
2006-06-09 01:16:00,1.55858,1.55867,1.55844,1.55852,238900000.0
2006-06-09 01:17:00,1.55846,1.55863,1.5581,1.5584,224800004.0
2006-06-09 01:18:00,1.5586,1.55868,1.5585,1.5585,359399996.0
2006-06-09 01:19:00,1.55865,1.55865,1.55842,1.55849,126700000.0
2006-06-09 01:20:00,1.55865,1.55865,1.55846,1.55854,164399999.0
2006-06-09 01:21:00,1.55859,1.55867,1.55842,1.55848,186800000.0
2006-06-09 01:22:00,1.55845,1.5585,1.55845,1.5585,15500000.0
2006-06-09 01:23:00,1.55835,1.55845,1.55835,1.55845,17600000.0
2006-06-09 01:24:00,1.55844,1.55852,1.55828,1.55847,253100001.0
2006-06-09 01:25:00,1.55839,1.55856,1.55822,1.55826,196999996.0
2006-06-09 01:26:00,1.55838,1.55838,1.55829,1.55829,121300000.0
2006-06-09 01:27:00,1.55811,1.5583,1.5581,1.5583,541899997.0
2006-06-09 01:28:00,1.5582,1.55835,1.5582,1.55835,193599997.0
2006-06-09 01:29:00,1.5583,1.5583,1.55811,1.55811,151800000.0
2006-06-09 01:30:00,1.55811,1.55824,1.55808,1.55818,106199999.0
2006-06-09 01:31:00,1.55819,1.55827,1.55807,1.55811,398199999.0
2006-06-09 01:32:00,1.55817,1.55826,1.55793,1.5581,263199997.0
2006-06-09 01:33:00,1.55809,1.55818,1.55799,1.55804,199699998.0
2006-06-09 01:34:00,1.55781,1.55816,1.55781,1.55816,325100000.0
2006-06-09 01:35:00,1.55805,1.55805,1.5579,1.5579,115400000.0
2006-06-09 01:36:00,1.5579,1.5581,1.5579,1.55797,154400000.0
2006-06-09 01:37:00,1.55798,1.5582,1.55798,1.55811,284299999.0
2006-06-09 01:38:00,1.55809,1.55818,1.55799,1.55818,440999997.0
2006-06-09 01:39:00,1.5581,1.55815,1.55789,1.55789,337900001.0
2006-06-09 01:40:00,1.558,1.5581,1.558,1.5581,12000000.0
2006-06-09 01:41:00,1.55815,1.55815,1.55796,1.558,261299997.0
2006-06-09 01:42:00,1.55801,1.55818,1.55801,1.55812,196699998.0
2006-06-09 01:43:00,1.55815,1.55815,1.558,1.558,109499999.0
2006-06-09 01:44:00,1.5581,1.55815,1.5581,1.55815,69499999.0
2006-06-09 01:45:00,1.55806,1.55816,1.55789,1.55805,259400001.0
2006-06-09 01:46:00,1.5581,1.55818,1.55798,1.55814,211699999.0
2006-06-09 01:47:00,1.55814,1.5582,1.55807,1.55815,161599999.0
2006-06-09 01:48:00,1.55817,1.55817,1.55794,1.55794,414300001.0
2006-06-09 01:49:00,1.55798,1.55805,1.55781,1.55794,249399997.0
2006-06-09 01:50:00,1.55803,1.5581,1.55791,1.55802,172500000.0
2006-06-09 01:51:00,1.5579,1.55803,1.55776,1.55776,250700002.0
2006-06-09 01:52:00,1.55793,1.55822,1.55793,1.55807,375600001.0
2006-06-09 01:53:00,1.55814,1.55828,1.55806,1.55816,182299999.0
2006-06-09 01:54:00,1.55812,1.55821,1.55794,1.55797,151700004.0
2006-06-09 01:55:00,1.558,1.55813,1.55789,1.55813,263900001.0
2006-06-09 01:56:00,1.55812,1.55819,1.55798,1.55799,158400000.0
2006-06-09 01:57:00,1.55802,1.55815,1.55802,1.55815,54100000.0
2006-06-09 01:58:00,1.55805,1.55815,1.55794,1.55815,108399998.0
2006-06-09 01:59:00,1.55794,1.55815,1.55794,1.55815,198000001.0
2006-06-09 02:00:00,1.55815,1.55815,1.55784,1.5579,168199998.0
2006-06-09 02:01:00,1.5581,1.55815,1.558,1.55808,104600001.0
2006-06-09 02:02:00,1.55798,1.55815,1.55793,1.55799,266900000.0
2006-06-09 02:03:00,1.55808,1.55815,1.55795,1.55808,383900002.0
2006-06-09 02:04:00,1.55808,1.55815,1.55793,1.55815,390000000.0
2006-06-09 02:05:00,1.55803,1.55821,1.55795,1.55811,227000004.0
2006-06-09 02:06:00,1.5582,1.55825,1.55809,1.55818,141500003.0
2006-06-09 02:07:00,1.5582,1.55828,1.55802,1.55822,342900001.0
2006-06-09 02:08:00,1.55816,1.55825,1.55789,1.5581,191200002.0
2006-06-09 02:09:00,1.55827,1.55827,1.55805,1.55812,254100002.0
2006-06-09 02:10:00,1.55824,1.55826,1.55814,1.55816,31100000.0
2006-06-09 02:11:00,1.55816,1.5583,1.55802,1.55825,169399998.0
2006-06-09 02:12:00,1.55817,1.55832,1.55817,1.55832,48100000.0
2006-06-09 02:13:00,1.5582,1.5583,1.5582,1.5583,177300000.0
2006-06-09 02:14:00,1.5583,1.55835,1.55817,1.55828,372499997.0
2006-06-09 02:15:00,1.55821,1.55835,1.55813,1.55825,277400002.0
2006-06-09 02:16:00,1.55814,1.55832,1.55814,1.55832,103800001.0
2006-06-09 02:17:00,1.55826,1.55826,1.5581,1.55815,113999997.0
2006-06-09 02:18:00,1.55803,1.55813,1.55801,1.55811,77199999.0
2006-06-09 02:19:00,1.55815,1.55829,1.55809,1.55811,189300000.0
2006-06-09 02:20:00,1.5582,1.55844,1.55817,1.55843,208499999.0
2006-06-09 02:21:00,1.55852,1.55866,1.55844,1.55852,444600003.0
2006-06-09 02:22:00,1.55857,1.55866,1.55846,1.55848,182599999.0
2006-06-09 02:23:00,1.55854,1.5586,1.55838,1.55858,235700000.0
2006-06-09 02:24:00,1.55853,1.55869,1.55846,1.5586,346400004.0
2006-06-09 02:25:00,1.55855,1.55866,1.55841,1.55848,259599996.0
2006-06-09 02:26:00,1.55859,1.55859,1.55846,1.55846,125900002.0
2006-06-09 02:27:00,1.5586,1.55867,1.55841,1.55856,224799998.0
2006-06-09 02:28:00,1.55855,1.55865,1.5584,1.5584,319800000.0
2006-06-09 02:29:00,1.55839,1.55865,1.55836,1.55865,270899999.0
2006-06-09 02:30:00,1.55841,1.5589,1.55841,1.5589,175000001.0
2006-06-09 02:31:00,1.55894,1.55901,1.55881,1.5589,192600000.0
2006-06-09 02:32:00,1.55879,1.55893,1.55865,1.55868,203800003.0
2006-06-09 02:33:00,1.5588,1.5588,1.5587,1.5587,88200000.0
2006-06-09 02:34:00,1.5588,1.5588,1.5587,1.5587,18400000.0
2006-06-09 02:35:00,1.55886,1.55886,1.5586,1.55869,371100005.0
2006-06-09 02:36:00,1.55877,1.55877,1.55844,1.55844,84000000.0
2006-06-09 02:37:00,1.55872,1.55886,1.5586,1.55871,170200001.0
2006-06-09 02:38:00,1.55864,1.55882,1.55854,1.55858,263499999.0
2006-06-09 02:39:00,1.55871,1.55886,1.55865,1.55886,145000002.0
2006-06-09 02:40:00,1.55891,1.55891,1.55874,1.55879,108800001.0
2006-06-09 02:41:00,1.55882,1.5589,1.55867,1.55867,484500000.0
2006-06-09 02:42:00,1.5589,1.55902,1.5588,1.5588,250200002.0
2006-06-09 02:43:00,1.5588,1.55887,1.5588,1.55883,19400000.0
2006-06-09 02:44:00,1.55878,1.55888,1.5587,1.55881,147700001.0
2006-06-09 02:45:00,1.55884,1.55897,1.55872,1.55884,287799997.0
2006-06-09 02:46:00,1.55889,1.55892,1.55871,1.55892,233300003.0
2006-06-09 02:47:00,1.55875,1.559,1.55875,1.559,422499998.0
2006-06-09 02:48:00,1.55888,1.55903,1.55879,1.55887,234799999.0
2006-06-09 02:49:00,1.55881,1.55893,1.55881,1.55893,48100000.0
2006-06-09 02:50:00,1.55893,1.55897,1.55885,1.5589,85400000.0
2006-06-09 02:51:00,1.55888,1.55895,1.55878,1.55892,270799997.0
2006-06-09 02:52:00,1.5589,1.55895,1.55877,1.5588,404200001.0
2006-06-09 02:53:00,1.55888,1.55895,1.55874,1.5589,227400001.0
2006-06-09 02:54:00,1.55879,1.55892,1.55879,1.55892,77500001.0
2006-06-09 02:55:00,1.55878,1.5589,1.55861,1.55861,213800004.0
2006-06-09 02:56:00,1.55858,1.5587,1.5585,1.55865,121500000.0
2006-06-09 02:57:00,1.55868,1.55875,1.55849,1.5587,217999998.0
2006-06-09 02:58:00,1.55865,1.55879,1.55857,1.55857,386200005.0
2006-06-09 02:59:00,1.55866,1.55883,1.55866,1.55877,259199999.0
2006-06-09 03:00:00,1.55866,1.55883,1.55866,1.55875,162200000.0
2006-06-09 03:01:00,1.55863,1.55886,1.55863,1.55875,412000001.0
2006-06-09 03:02:00,1.5587,1.55883,1.55844,1.55844,224100000.0
2006-06-09 03:03:00,1.55876,1.55885,1.55864,1.55875,84699999.0
2006-06-09 03:04:00,1.55878,1.55878,1.55859,1.55859,109999998.0
2006-06-09 03:05:00,1.55876,1.55879,1.55863,1.55872,108500002.0
2006-06-09 03:06:00,1.55882,1.55882,1.55866,1.55878,215700004.0
2006-06-09 03:07:00,1.55867,1.55893,1.55867,1.55884,262600000.0
2006-06-09 03:08:00,1.5588,1.55885,1.55868,1.55868,158699998.0
2006-06-09 03:09:00,1.55874,1.55879,1.55853,1.5586,264500000.0
2006-06-09 03:10:00,1.5586,1.55865,1.5584,1.55848,150000001.0
2006-06-09 03:11:00,1.55852,1.55865,1.55845,1.55851,123800000.0
2006-06-09 03:12:00,1.55851,1.55851,1.55814,1.55841,288499997.0
2006-06-09 03:13:00,1.55849,1.55872,1.55849,1.55864,277299999.0
2006-06-09 03:14:00,1.55857,1.55893,1.55857,1.5589,151700004.0
2006-06-09 03:15:00,1.55871,1.55883,1.55871,1.55883,10400000.0
2006-06-09 03:16:00,1.55872,1.55892,1.55862,1.55885,251199999.0
2006-06-09 03:17:00,1.55888,1.55888,1.55863,1.55863,106000000.0
2006-06-09 03:18:00,1.5587,1.55879,1.55858,1.55872,343700004.0
2006-06-09 03:19:00,1.55864,1.55864,1.5583,1.55831,166100002.0
2006-06-09 03:20:00,1.55835,1.55856,1.55825,1.55841,342600004.0
2006-06-09 03:21:00,1.55852,1.55864,1.55822,1.55838,372500004.0
2006-06-09 03:22:00,1.55843,1.55856,1.55833,1.55849,401800005.0
2006-06-09 03:23:00,1.55855,1.55862,1.55841,1.55841,140900001.0
2006-06-09 03:24:00,1.55854,1.55859,1.55843,1.55852,270100001.0
2006-06-09 03:25:00,1.55835,1.55851,1.55828,1.55851,250000007.0
2006-06-09 03:26:00,1.55848,1.55848,1.55828,1.55837,119199998.0
2006-06-09 03:27:00,1.55832,1.55843,1.55832,1.55843,87100002.0
2006-06-09 03:28:00,1.55839,1.55861,1.55839,1.55848,320100001.0
2006-06-09 03:29:00,1.55842,1.55859,1.55836,1.55852,183200001.0
2006-06-09 03:30:00,1.55853,1.55853,1.55834,1.55845,311800001.0
2006-06-09 03:31:00,1.55837,1.55848,1.55837,1.55848,73499999.0
2006-06-09 03:32:00,1.55833,1.55864,1.55833,1.5586,285000001.0
2006-06-09 03:33:00,1.55859,1.55859,1.55837,1.55844,223700000.0
2006-06-09 03:34:00,1.55848,1.55855,1.55833,1.55855,331600004.0
2006-06-09 03:35:00,1.55839,1.55853,1.55839,1.55841,65500000.0
2006-06-09 03:36:00,1.55858,1.55858,1.55845,1.55845,47900000.0
2006-06-09 03:37:00,1.55831,1.55855,1.55831,1.5585,293499997.0
2006-06-09 03:38:00,1.55848,1.55855,1.55842,1.5585,72700000.0
2006-06-09 03:39:00,1.55844,1.55862,1.55835,1.55847,415999997.0
2006-06-09 03:40:00,1.55856,1.55859,1.55825,1.55825,380000002.0
2006-06-09 03:41:00,1.55814,1.5584,1.55814,1.5584,269700005.0
2006-06-09 03:42:00,1.5584,1.55845,1.55826,1.5583,302000001.0
2006-06-09 03:43:00,1.55828,1.55848,1.55825,1.55837,258099998.0
2006-06-09 03:44:00,1.55831,1.55852,1.55831,1.55852,167600001.0
2006-06-09 03:45:00,1.55846,1.55852,1.5583,1.55842,501399998.0
2006-06-09 03:46:00,1.5583,1.55852,1.55825,1.55852,276799997.0
2006-06-09 03:47:00,1.55848,1.55855,1.55836,1.55848,195400002.0
2006-06-09 03:48:00,1.55855,1.55855,1.55833,1.55833,150199997.0
2006-06-09 03:49:00,1.55838,1.55854,1.55833,1.55841,376299999.0
2006-06-09 03:50:00,1.55848,1.55848,1.55838,1.55843,76699998.0
2006-06-09 03:51:00,1.55843,1.55854,1.5583,1.55853,260800000.0
2006-06-09 03:52:00,1.55834,1.55856,1.55834,1.55855,183199999.0
2006-06-09 03:53:00,1.55868,1.55881,1.55863,1.55881,121500000.0
2006-06-09 03:54:00,1.55873,1.55876,1.5585,1.55851,118799999.0
2006-06-09 03:55:00,1.55857,1.55857,1.55821,1.55842,250600002.0
2006-06-09 03:56:00,1.55841,1.55852,1.55828,1.55841,285199999.0
2006-06-09 03:57:00,1.55841,1.55852,1.55827,1.55827,153199999.0
2006-06-09 03:58:00,1.5585,1.55857,1.55831,1.55831,204099998.0
2006-06-09 03:59:00,1.55844,1.55849,1.55829,1.55834,332500004.0
2006-06-09 04:00:00,1.5584,1.55847,1.55835,1.55843,16300000.0
2006-06-09 04:01:00,1.55845,1.5585,1.55829,1.55829,572300006.0
2006-06-09 04:02:00,1.5584,1.55848,1.55832,1.55841,218800004.0
2006-06-09 04:03:00,1.55835,1.55848,1.5582,1.5582,265100000.0
2006-06-09 04:04:00,1.5584,1.55845,1.5584,1.55845,73500001.0
2006-06-09 04:05:00,1.55839,1.5585,1.55828,1.5585,365599998.0
2006-06-09 04:06:00,1.55834,1.5585,1.5583,1.5585,278999998.0
2006-06-09 04:07:00,1.55833,1.5585,1.55821,1.5585,374299998.0
2006-06-09 04:08:00,1.55845,1.55852,1.55829,1.55842,288000001.0
2006-06-09 04:09:00,1.55806,1.55841,1.55806,1.55837,210799998.0
2006-06-09 04:10:00,1.5583,1.55841,1.5583,1.55838,183999998.0
2006-06-09 04:11:00,1.55828,1.55828,1.55805,1.55805,405899996.0
2006-06-09 04:12:00,1.55815,1.55825,1.55815,1.55825,74399999.0
2006-06-09 04:13:00,1.5582,1.5582,1.55805,1.55805,32000000.0
2006-06-09 04:14:00,1.55809,1.55823,1.55809,1.55819,78000003.0
2006-06-09 04:15:00,1.55828,1.55832,1.55824,1.55826,105700003.0
2006-06-09 04:16:00,1.55822,1.55838,1.55812,1.5583,344000001.0
2006-06-09 04:17:00,1.5583,1.5583,1.5582,1.5582,54100000.0
2006-06-09 04:18:00,1.5583,1.55835,1.55822,1.55828,63100000.0
2006-06-09 04:19:00,1.5581,1.5583,1.5581,1.55825,392900002.0
2006-06-09 04:20:00,1.5582,1.55832,1.55804,1.5582,102199999.0
2006-06-09 04:21:00,1.55823,1.55832,1.55807,1.55823,326300001.0
2006-06-09 04:22:00,1.55815,1.55815,1.5578,1.55796,346799996.0
2006-06-09 04:23:00,1.55801,1.55825,1.55801,1.5582,506400003.0
2006-06-09 04:24:00,1.55809,1.55821,1.55802,1.55816,182600001.0
2006-06-09 04:25:00,1.55805,1.55815,1.55774,1.55793,368099999.0
2006-06-09 04:26:00,1.55802,1.55804,1.55786,1.55797,302000003.0
2006-06-09 04:27:00,1.55785,1.55803,1.55782,1.55803,251999999.0
2006-06-09 04:28:00,1.55809,1.55826,1.55801,1.55806,325900000.0
2006-06-09 04:29:00,1.55793,1.55805,1.55787,1.558,62799998.0
2006-06-09 04:30:00,1.55804,1.55817,1.55789,1.558,117500000.0
2006-06-09 04:31:00,1.55804,1.55811,1.55797,1.55803,110999998.0
2006-06-09 04:32:00,1.5581,1.55815,1.558,1.55808,179699999.0
2006-06-09 04:33:00,1.55803,1.55817,1.55803,1.55817,68000000.0
2006-06-09 04:34:00,1.558,1.5581,1.558,1.5581,24000000.0
2006-06-09 04:35:00,1.558,1.55815,1.55793,1.55815,195800003.0
2006-06-09 04:36:00,1.55809,1.55819,1.55797,1.55812,273000005.0
2006-06-09 04:37:00,1.5582,1.5582,1.55792,1.55795,288699996.0
2006-06-09 04:38:00,1.55803,1.55818,1.55803,1.55815,371699999.0
2006-06-09 04:39:00,1.5581,1.55815,1.55783,1.55798,269200004.0
2006-06-09 04:40:00,1.55813,1.55819,1.55803,1.55816,169800001.0
2006-06-09 04:41:00,1.55817,1.55817,1.55794,1.55794,29100000.0
2006-06-09 04:42:00,1.55813,1.55818,1.55806,1.55807,341700002.0
2006-06-09 04:43:00,1.55809,1.55825,1.55804,1.55804,234399999.0
2006-06-09 04:44:00,1.55813,1.55825,1.55798,1.5581,230600003.0
2006-06-09 04:45:00,1.5582,1.55826,1.55803,1.55819,393000002.0
2006-06-09 04:46:00,1.55807,1.55823,1.55801,1.55801,375500006.0
2006-06-09 04:47:00,1.55811,1.55825,1.558,1.55822,248300002.0
2006-06-09 04:48:00,1.55815,1.55823,1.558,1.55816,228499998.0
2006-06-09 04:49:00,1.55825,1.55825,1.55799,1.55802,299800002.0
2006-06-09 04:50:00,1.55808,1.5581,1.55784,1.55796,133800000.0
2006-06-09 04:51:00,1.55812,1.55813,1.55802,1.55803,20200000.0
2006-06-09 04:52:00,1.55815,1.55815,1.55805,1.55805,67100000.0
2006-06-09 04:53:00,1.55791,1.55822,1.55791,1.55822,124500002.0
2006-06-09 04:54:00,1.55803,1.55815,1.55789,1.55798,138700002.0
2006-06-09 04:55:00,1.55792,1.5581,1.55792,1.5581,29400000.0
2006-06-09 04:56:00,1.558,1.5581,1.558,1.5581,12000000.0
2006-06-09 04:57:00,1.5581,1.55815,1.55794,1.55808,245400001.0
2006-06-09 04:58:00,1.55809,1.5582,1.55798,1.55811,462699997.0
2006-06-09 04:59:00,1.55801,1.55828,1.55801,1.55811,432299999.0
2006-06-09 05:00:00,1.5581,1.55815,1.55798,1.5581,270800002.0
2006-06-09 05:01:00,1.5581,1.55812,1.558,1.558,116299999.0
2006-06-09 05:02:00,1.55788,1.55815,1.55788,1.5581,255399999.0
2006-06-09 05:03:00,1.55805,1.55813,1.5579,1.55806,102900002.0
2006-06-09 05:04:00,1.55807,1.55815,1.55794,1.55807,236900000.0
2006-06-09 05:05:00,1.55792,1.55808,1.55792,1.55806,240299997.0
2006-06-09 05:06:00,1.55791,1.55809,1.55791,1.55796,306700003.0
2006-06-09 05:07:00,1.55807,1.55813,1.55794,1.5581,282900000.0
2006-06-09 05:08:00,1.558,1.55815,1.55788,1.55809,418900003.0
2006-06-09 05:09:00,1.55805,1.55821,1.55805,1.55821,116600001.0
2006-06-09 05:10:00,1.55816,1.55828,1.55813,1.55824,53500002.0
2006-06-09 05:11:00,1.55827,1.55833,1.55807,1.55811,361400005.0
2006-06-09 05:12:00,1.55822,1.5583,1.55807,1.55822,436399993.0
2006-06-09 05:13:00,1.55823,1.5583,1.55815,1.55825,148400002.0
2006-06-09 05:14:00,1.55817,1.55832,1.55815,1.55825,394900006.0
2006-06-09 05:15:00,1.55815,1.55833,1.5581,1.55823,216000000.0
2006-06-09 05:16:00,1.55817,1.5582,1.55804,1.55809,177200002.0
2006-06-09 05:17:00,1.55829,1.55829,1.55817,1.55817,68000000.0
2006-06-09 05:18:00,1.55822,1.55835,1.5582,1.55825,189599998.0
2006-06-09 05:19:00,1.55812,1.55825,1.55805,1.55805,238599999.0
2006-06-09 05:20:00,1.55822,1.55828,1.55813,1.55818,89500000.0
2006-06-09 05:21:00,1.55817,1.5583,1.55799,1.5582,259800000.0
2006-06-09 05:22:00,1.55821,1.55835,1.55819,1.5583,263900002.0
2006-06-09 05:23:00,1.55822,1.55836,1.5582,1.55833,204399998.0
2006-06-09 05:24:00,1.55801,1.55841,1.55801,1.55841,332300001.0
2006-06-09 05:25:00,1.55838,1.55845,1.55821,1.55828,353099998.0
2006-06-09 05:26:00,1.55832,1.55845,1.55832,1.55845,142300001.0
2006-06-09 05:27:00,1.55832,1.55845,1.55816,1.55824,384800010.0
2006-06-09 05:28:00,1.5584,1.55845,1.5584,1.55845,50300000.0
2006-06-09 05:29:00,1.5584,1.55845,1.55832,1.55838,54500000.0
2006-06-09 05:30:00,1.5584,1.5584,1.5583,1.5583,34100000.0
2006-06-09 05:31:00,1.55835,1.55849,1.55835,1.55845,321399995.0
2006-06-09 05:32:00,1.5584,1.55845,1.5583,1.5583,326900006.0
2006-06-09 05:33:00,1.55832,1.55847,1.55817,1.55837,261200003.0
2006-06-09 05:34:00,1.55835,1.55848,1.55817,1.55839,325899998.0
2006-06-09 05:35:00,1.55845,1.55852,1.5583,1.55841,250799997.0
2006-06-09 05:36:00,1.55801,1.55829,1.55801,1.55825,306000001.0
2006-06-09 05:37:00,1.55815,1.55825,1.55794,1.55815,306500002.0
2006-06-09 05:38:00,1.55828,1.55828,1.55825,1.55825,5800000.0
2006-06-09 05:39:00,1.55815,1.55825,1.55804,1.55817,318799997.0
2006-06-09 05:40:00,1.55823,1.55823,1.55796,1.55796,215600000.0
2006-06-09 05:41:00,1.55807,1.5582,1.55807,1.5582,79899999.0
2006-06-09 05:42:00,1.55817,1.55817,1.558,1.558,61000000.0
2006-06-09 05:43:00,1.55815,1.55827,1.55795,1.55817,262400003.0
2006-06-09 05:44:00,1.55828,1.55828,1.55807,1.55807,125399999.0
2006-06-09 05:45:00,1.55816,1.5583,1.55816,1.55825,195999999.0
2006-06-09 05:46:00,1.5583,1.5583,1.55812,1.55812,74500000.0
2006-06-09 05:47:00,1.55822,1.5583,1.55804,1.55825,348899999.0
2006-06-09 05:48:00,1.55824,1.55827,1.55805,1.55805,412700002.0
2006-06-09 05:49:00,1.55815,1.55822,1.55793,1.55807,378200000.0
2006-06-09 05:50:00,1.5581,1.55818,1.55795,1.55813,346799998.0
2006-06-09 05:51:00,1.55815,1.55819,1.558,1.558,152699996.0
2006-06-09 05:52:00,1.55804,1.55812,1.55784,1.55811,303500004.0
2006-06-09 05:53:00,1.55801,1.55817,1.55794,1.55808,415800005.0
2006-06-09 05:54:00,1.55801,1.55822,1.55789,1.55802,274400001.0
2006-06-09 05:55:00,1.55791,1.55817,1.55791,1.55817,190700000.0
2006-06-09 05:56:00,1.55811,1.55823,1.55811,1.55823,39099999.0
2006-06-09 05:57:00,1.55809,1.55825,1.55805,1.55825,205500001.0
2006-06-09 05:58:00,1.55816,1.55825,1.55807,1.55818,324000004.0
2006-06-09 05:59:00,1.55821,1.55829,1.55811,1.55822,293799999.0
2006-06-09 06:00:00,1.55808,1.55825,1.55798,1.55825,256100004.0
2006-06-09 06:01:00,1.5582,1.55828,1.55805,1.55818,373500005.0
2006-06-09 06:02:00,1.55811,1.55825,1.55811,1.55825,261899999.0
2006-06-09 06:03:00,1.55829,1.55843,1.5582,1.55835,149100002.0
2006-06-09 06:04:00,1.55836,1.55847,1.55823,1.55835,344400001.0
2006-06-09 06:05:00,1.55851,1.5586,1.55836,1.55836,309900007.0
2006-06-09 06:06:00,1.55847,1.55854,1.55835,1.5584,434399998.0
2006-06-09 06:07:00,1.55849,1.55859,1.5583,1.5583,266299997.0
2006-06-09 06:08:00,1.55847,1.55863,1.55834,1.55848,357100000.0
2006-06-09 06:09:00,1.55858,1.55868,1.55845,1.55862,477300002.0
2006-06-09 06:10:00,1.55846,1.5586,1.55833,1.55852,313600004.0
2006-06-09 06:11:00,1.55861,1.55868,1.55847,1.5586,381700001.0
2006-06-09 06:12:00,1.5584,1.55865,1.5584,1.55865,211500002.0
2006-06-09 06:13:00,1.55858,1.55858,1.55847,1.55848,134899998.0
2006-06-09 06:14:00,1.55847,1.55855,1.55834,1.55844,201800003.0
2006-06-09 06:15:00,1.55852,1.55855,1.55844,1.55849,179900002.0
2006-06-09 06:16:00,1.55842,1.55851,1.55828,1.55851,213899996.0
2006-06-09 06:17:00,1.55839,1.55857,1.55839,1.55849,159300000.0
2006-06-09 06:18:00,1.5585,1.5585,1.55826,1.55831,245600001.0
2006-06-09 06:19:00,1.55845,1.5585,1.55828,1.55828,325100001.0
2006-06-09 06:20:00,1.5585,1.5585,1.55829,1.55835,255199998.0
2006-06-09 06:21:00,1.5585,1.5585,1.55845,1.55845,20000000.0
2006-06-09 06:22:00,1.5585,1.5585,1.55824,1.55824,354300000.0
2006-06-09 06:23:00,1.5584,1.5585,1.55816,1.55845,379200004.0
2006-06-09 06:24:00,1.55845,1.5585,1.55826,1.55842,238100000.0
2006-06-09 06:25:00,1.55835,1.5585,1.55831,1.55843,313300003.0
2006-06-09 06:26:00,1.55852,1.55852,1.55819,1.55828,283200000.0
2006-06-09 06:27:00,1.55844,1.55852,1.55838,1.5585,237700000.0
2006-06-09 06:28:00,1.55846,1.55852,1.5583,1.55843,300900000.0
2006-06-09 06:29:00,1.5584,1.55852,1.55836,1.55845,234200002.0
2006-06-09 06:30:00,1.55829,1.55842,1.55829,1.55842,39900000.0
2006-06-09 06:31:00,1.55839,1.55848,1.55832,1.55843,134200000.0
2006-06-09 06:32:00,1.55836,1.5585,1.55836,1.55845,230400002.0
2006-06-09 06:33:00,1.5583,1.55845,1.5583,1.55845,111299999.0
2006-06-09 06:34:00,1.5585,1.5585,1.55831,1.55843,215000002.0
2006-06-09 06:35:00,1.55843,1.55852,1.55834,1.55835,301800000.0
2006-06-09 06:36:00,1.55845,1.55845,1.55822,1.55822,165499996.0
2006-06-09 06:37:00,1.55847,1.55847,1.55832,1.55834,250100006.0
2006-06-09 06:38:00,1.55834,1.55841,1.55824,1.5583,96600001.0
2006-06-09 06:39:00,1.55828,1.55845,1.55822,1.5583,176600002.0
2006-06-09 06:40:00,1.55843,1.5585,1.55829,1.55829,376000000.0
2006-06-09 06:41:00,1.5585,1.5585,1.55828,1.55828,42300000.0
2006-06-09 06:42:00,1.55845,1.5585,1.55836,1.55843,236300001.0
2006-06-09 06:43:00,1.5584,1.5585,1.55826,1.55845,195100000.0
2006-06-09 06:44:00,1.55845,1.55845,1.55831,1.55832,182000003.0
2006-06-09 06:45:00,1.5584,1.5584,1.55816,1.55816,151100001.0
2006-06-09 06:46:00,1.55825,1.5584,1.55817,1.5583,363500004.0
2006-06-09 06:47:00,1.5582,1.55839,1.5582,1.55835,351399999.0
2006-06-09 06:48:00,1.55827,1.55839,1.55822,1.55822,302099993.0
2006-06-09 06:49:00,1.55823,1.55831,1.55813,1.55819,255999999.0
2006-06-09 06:50:00,1.5581,1.55834,1.5581,1.55834,432799997.0
2006-06-09 06:51:00,1.55825,1.55835,1.55825,1.55835,76600000.0
2006-06-09 06:52:00,1.55833,1.55845,1.55821,1.55845,272200002.0
2006-06-09 06:53:00,1.5584,1.5584,1.55827,1.5583,192999997.0
2006-06-09 06:54:00,1.55838,1.55854,1.55827,1.55834,184900001.0
2006-06-09 06:55:00,1.55843,1.5585,1.55827,1.55848,278199998.0
2006-06-09 06:56:00,1.55823,1.55844,1.55819,1.55836,350000004.0
2006-06-09 06:57:00,1.55837,1.55848,1.55823,1.5583,482800004.0
2006-06-09 06:58:00,1.5584,1.55845,1.5584,1.55845,162300000.0
2006-06-09 06:59:00,1.5584,1.55845,1.55831,1.55834,450000003.0
2006-06-09 07:00:00,1.5584,1.55848,1.55823,1.55833,387900003.0
2006-06-09 07:01:00,1.55837,1.5586,1.55837,1.55857,251099997.0
2006-06-09 07:02:00,1.55847,1.55855,1.55841,1.55855,207800000.0
2006-06-09 07:03:00,1.55853,1.55865,1.55845,1.55853,194100002.0
2006-06-09 07:04:00,1.55861,1.5587,1.5584,1.55862,440000002.0
2006-06-09 07:05:00,1.55855,1.55869,1.5585,1.55864,326800001.0
2006-06-09 07:06:00,1.55851,1.55865,1.55842,1.55842,348500001.0
2006-06-09 07:07:00,1.55841,1.55859,1.55841,1.55842,216399999.0
2006-06-09 07:08:00,1.55843,1.55858,1.55828,1.5584,187699999.0
2006-06-09 07:09:00,1.55827,1.55845,1.55816,1.5583,464100004.0
2006-06-09 07:10:00,1.55835,1.55843,1.55818,1.5582,170399998.0
2006-06-09 07:11:00,1.5582,1.5584,1.5582,1.55835,162699999.0
2006-06-09 07:12:00,1.55823,1.5584,1.5582,1.55835,128699999.0
2006-06-09 07:13:00,1.55831,1.55843,1.5582,1.55829,205800000.0
2006-06-09 07:14:00,1.5584,1.5585,1.55828,1.55842,35599999.0
2006-06-09 07:15:00,1.55845,1.5585,1.55825,1.5585,294499997.0
2006-06-09 07:16:00,1.55825,1.55848,1.55825,1.55845,251900006.0
2006-06-09 07:17:00,1.55837,1.5585,1.55837,1.5585,120000001.0
2006-06-09 07:18:00,1.55848,1.55853,1.5583,1.55835,301500004.0
2006-06-09 07:19:00,1.55843,1.55853,1.5583,1.55841,209800002.0
2006-06-09 07:20:00,1.55848,1.55861,1.55837,1.55839,189499999.0
2006-06-09 07:21:00,1.55841,1.5585,1.55834,1.5584,103599999.0
2006-06-09 07:22:00,1.55825,1.55853,1.55823,1.55853,250900001.0
2006-06-09 07:23:00,1.55843,1.55848,1.55827,1.55848,244100002.0
2006-06-09 07:24:00,1.55842,1.5585,1.5583,1.55843,373199998.0
2006-06-09 07:25:00,1.55844,1.5585,1.55831,1.55836,328000006.0
2006-06-09 07:26:00,1.5584,1.5585,1.55818,1.55845,398600006.0
2006-06-09 07:27:00,1.55836,1.55857,1.5583,1.55857,151900000.0
2006-06-09 07:28:00,1.55862,1.55862,1.55837,1.5585,274100001.0
2006-06-09 07:29:00,1.55853,1.55859,1.55844,1.55858,180799999.0
2006-06-09 07:30:00,1.55845,1.5586,1.55844,1.5586,162299996.0
2006-06-09 07:31:00,1.55844,1.55854,1.55841,1.55841,67899999.0
2006-06-09 07:32:00,1.55853,1.55857,1.55832,1.55832,189699998.0
2006-06-09 07:33:00,1.55837,1.55852,1.5583,1.55852,166100000.0
2006-06-09 07:34:00,1.55838,1.55854,1.55832,1.55848,370299997.0
2006-06-09 07:35:00,1.55848,1.55855,1.55836,1.55848,158100002.0
2006-06-09 07:36:00,1.55842,1.55855,1.55842,1.55855,68000000.0
2006-06-09 07:37:00,1.55858,1.5587,1.55844,1.55847,328600000.0
2006-06-09 07:38:00,1.55848,1.55858,1.55847,1.55857,118200003.0
2006-06-09 07:39:00,1.55858,1.55864,1.55852,1.55861,41600001.0
2006-06-09 07:40:00,1.55851,1.55872,1.55851,1.5587,256700002.0
2006-06-09 07:41:00,1.55864,1.55866,1.55829,1.55851,316800001.0
2006-06-09 07:42:00,1.55845,1.55863,1.5584,1.55863,196000001.0
2006-06-09 07:43:00,1.55842,1.55856,1.55835,1.55848,283900008.0
2006-06-09 07:44:00,1.55849,1.5586,1.55832,1.55844,414300006.0
2006-06-09 07:45:00,1.55844,1.55852,1.55833,1.55848,473399999.0
2006-06-09 07:46:00,1.55853,1.55853,1.5584,1.5584,88700001.0
2006-06-09 07:47:00,1.55847,1.55854,1.55833,1.55837,279100005.0
2006-06-09 07:48:00,1.55849,1.55856,1.55835,1.55839,288900002.0
2006-06-09 07:49:00,1.5584,1.55853,1.55837,1.55847,175399999.0
2006-06-09 07:50:00,1.55844,1.55858,1.55844,1.55858,59900000.0
2006-06-09 07:51:00,1.55861,1.55868,1.55833,1.55846,265099998.0
2006-06-09 07:52:00,1.55838,1.55855,1.55838,1.5585,265100004.0
2006-06-09 07:53:00,1.55849,1.55864,1.55843,1.55858,153900000.0
2006-06-09 07:54:00,1.5585,1.55873,1.5583,1.55864,267800003.0
2006-06-09 07:55:00,1.55867,1.55869,1.55845,1.5586,280599999.0
2006-06-09 07:56:00,1.55869,1.55877,1.55856,1.55863,182500001.0
2006-06-09 07:57:00,1.55857,1.55889,1.55852,1.55863,421600008.0
2006-06-09 07:58:00,1.5586,1.55866,1.5585,1.55852,92300000.0
2006-06-09 07:59:00,1.55857,1.55857,1.55836,1.5584,395799995.0
2006-06-09 08:00:00,1.55858,1.55861,1.55839,1.55861,269299997.0
2006-06-09 08:01:00,1.55851,1.55874,1.55843,1.55867,419900000.0
2006-06-09 08:02:00,1.55874,1.55874,1.55845,1.55859,277900002.0
2006-06-09 08:03:00,1.55876,1.55901,1.55866,1.55885,96600002.0
2006-06-09 08:04:00,1.55906,1.55906,1.55882,1.55887,343000005.0
2006-06-09 08:05:00,1.55898,1.55907,1.55884,1.55891,295500004.0
2006-06-09 08:06:00,1.55883,1.55902,1.55867,1.55885,446400006.0
2006-06-09 08:07:00,1.55876,1.55901,1.55863,1.55901,595100001.0
2006-06-09 08:08:00,1.55886,1.55901,1.55884,1.55892,239100001.0
2006-06-09 08:09:00,1.55892,1.55893,1.55874,1.5588,287500000.0
2006-06-09 08:10:00,1.55866,1.5589,1.55846,1.55874,163900000.0
2006-06-09 08:11:00,1.55872,1.55888,1.55864,1.5587,315699998.0
2006-06-09 08:12:00,1.55873,1.5588,1.55854,1.55868,219600003.0
2006-06-09 08:13:00,1.55854,1.55896,1.55854,1.55892,454900002.0
2006-06-09 08:14:00,1.55888,1.55891,1.55856,1.55856,350500005.0
2006-06-09 08:15:00,1.55864,1.55882,1.55854,1.55863,286200003.0
2006-06-09 08:16:00,1.55858,1.55867,1.55841,1.55854,114300000.0
2006-06-09 08:17:00,1.55864,1.55875,1.55848,1.55875,172300001.0
2006-06-09 08:18:00,1.55869,1.55869,1.5585,1.55855,232500003.0
2006-06-09 08:19:00,1.55866,1.55866,1.55837,1.55855,175799998.0
2006-06-09 08:20:00,1.55867,1.55867,1.55848,1.55854,216500006.0
2006-06-09 08:21:00,1.55865,1.5587,1.55844,1.55863,307300003.0
2006-06-09 08:22:00,1.55845,1.5586,1.55835,1.55857,370499999.0
2006-06-09 08:23:00,1.55858,1.55858,1.55832,1.55832,144700001.0
2006-06-09 08:24:00,1.55843,1.55843,1.55825,1.55825,15400000.0
2006-06-09 08:25:00,1.55847,1.55871,1.55847,1.55853,176600003.0
2006-06-09 08:26:00,1.55865,1.55873,1.55851,1.55872,291999998.0
2006-06-09 08:27:00,1.55862,1.55881,1.55842,1.55875,409600005.0
2006-06-09 08:28:00,1.55867,1.5588,1.55861,1.55872,188500000.0
2006-06-09 08:29:00,1.55875,1.55882,1.55868,1.55876,76800000.0
2006-06-09 08:30:00,1.55869,1.55872,1.55855,1.55865,319900006.0
2006-06-09 08:31:00,1.55845,1.55875,1.55845,1.55856,249500001.0
2006-06-09 08:32:00,1.55847,1.55864,1.55843,1.55851,246200001.0
2006-06-09 08:33:00,1.55857,1.5586,1.55836,1.55842,334800000.0
2006-06-09 08:34:00,1.5585,1.55858,1.5584,1.55851,222899995.0
2006-06-09 08:35:00,1.55854,1.5586,1.55836,1.55854,277400002.0
2006-06-09 08:36:00,1.5586,1.55867,1.55842,1.55846,334699998.0
2006-06-09 08:37:00,1.55854,1.55872,1.55852,1.55872,168000000.0
2006-06-09 08:38:00,1.55869,1.55869,1.5584,1.5585,198999998.0
2006-06-09 08:39:00,1.55847,1.55857,1.55836,1.55837,323899995.0
2006-06-09 08:40:00,1.55824,1.55826,1.55806,1.5582,462500001.0
2006-06-09 08:41:00,1.55817,1.55817,1.5579,1.55797,251200000.0
2006-06-09 08:42:00,1.55803,1.55803,1.55763,1.55763,263499996.0
2006-06-09 08:43:00,1.55761,1.55783,1.55755,1.55783,341800003.0
2006-06-09 08:44:00,1.55791,1.55796,1.55782,1.55786,105300000.0
2006-06-09 08:45:00,1.55787,1.558,1.55733,1.55755,330200003.0
2006-06-09 08:46:00,1.55755,1.5578,1.55755,1.55779,299500004.0
2006-06-09 08:47:00,1.55781,1.55786,1.55767,1.55772,257799999.0
2006-06-09 08:48:00,1.55777,1.55784,1.55748,1.55773,387299998.0
2006-06-09 08:49:00,1.55781,1.5579,1.55759,1.55762,426500006.0
2006-06-09 08:50:00,1.55754,1.55771,1.55745,1.55757,259100000.0
2006-06-09 08:51:00,1.55765,1.5578,1.55756,1.5578,182099998.0
2006-06-09 08:52:00,1.55788,1.55798,1.55781,1.55793,210800000.0
2006-06-09 08:53:00,1.55791,1.55795,1.55775,1.55795,216900005.0
2006-06-09 08:54:00,1.55796,1.55813,1.55785,1.55792,247800004.0
2006-06-09 08:55:00,1.55803,1.55811,1.55793,1.55803,124400001.0
2006-06-09 08:56:00,1.55798,1.55807,1.55791,1.55792,162899999.0
2006-06-09 08:57:00,1.55796,1.55804,1.55784,1.55796,118200001.0
2006-06-09 08:58:00,1.55797,1.55808,1.55782,1.55792,496500004.0
2006-06-09 08:59:00,1.55796,1.55814,1.55796,1.55798,257000001.0
2006-06-09 09:00:00,1.55801,1.55812,1.55789,1.55804,178200001.0
2006-06-09 09:01:00,1.55807,1.55825,1.55799,1.5581,195000000.0
2006-06-09 09:02:00,1.5581,1.55824,1.558,1.55804,393800002.0
2006-06-09 09:03:00,1.55813,1.55834,1.55805,1.55827,266200001.0
2006-06-09 09:04:00,1.55805,1.55837,1.55805,1.55837,311500002.0
2006-06-09 09:05:00,1.55817,1.55829,1.55793,1.55824,284100000.0
2006-06-09 09:06:00,1.55823,1.55839,1.55816,1.5583,295999999.0
2006-06-09 09:07:00,1.55824,1.55835,1.55813,1.55823,192200003.0
2006-06-09 09:08:00,1.55822,1.55842,1.5582,1.55821,287000001.0
2006-06-09 09:09:00,1.55818,1.55836,1.55811,1.55827,237599997.0
2006-06-09 09:10:00,1.55832,1.55839,1.55816,1.55816,213800003.0
2006-06-09 09:11:00,1.55819,1.55831,1.55809,1.55814,245100004.0
2006-06-09 09:12:00,1.55814,1.55832,1.55805,1.55813,207999999.0
2006-06-09 09:13:00,1.55825,1.5583,1.55809,1.55818,425299996.0
2006-06-09 09:14:00,1.55821,1.55837,1.55813,1.5583,323000004.0
2006-06-09 09:15:00,1.55815,1.55829,1.55801,1.55813,305900003.0
2006-06-09 09:16:00,1.55806,1.5582,1.558,1.55807,329600000.0
2006-06-09 09:17:00,1.55807,1.55818,1.55807,1.55818,45600000.0
2006-06-09 09:18:00,1.55821,1.55825,1.55818,1.55822,31100000.0
2006-06-09 09:19:00,1.55799,1.55817,1.55794,1.55804,220399999.0
2006-06-09 09:20:00,1.55821,1.55821,1.55796,1.55809,150000000.0
2006-06-09 09:21:00,1.55805,1.55817,1.55787,1.55817,302599997.0
2006-06-09 09:22:00,1.55809,1.55818,1.55803,1.55818,130199998.0
2006-06-09 09:23:00,1.55813,1.55816,1.55799,1.55815,280600000.0
2006-06-09 09:24:00,1.55814,1.55828,1.55804,1.55818,335900003.0
2006-06-09 09:25:00,1.55818,1.55837,1.55817,1.55832,342400002.0
2006-06-09 09:26:00,1.55824,1.5584,1.55824,1.5583,251099999.0
2006-06-09 09:27:00,1.55835,1.55836,1.55809,1.55831,383200001.0
2006-06-09 09:28:00,1.55831,1.55839,1.55809,1.55809,232000002.0
2006-06-09 09:29:00,1.55824,1.55825,1.55807,1.55812,180299999.0
2006-06-09 09:30:00,1.55828,1.55828,1.55822,1.55822,76800001.0
2006-06-09 09:31:00,1.55807,1.55828,1.55807,1.55809,211700005.0
2006-06-09 09:32:00,1.55809,1.55822,1.55809,1.55822,67100000.0
2006-06-09 09:33:00,1.55824,1.55833,1.55813,1.55825,319099999.0
2006-06-09 09:34:00,1.55816,1.55824,1.55802,1.55813,128900000.0
2006-06-09 09:35:00,1.55813,1.55819,1.55803,1.55812,220499999.0
2006-06-09 09:36:00,1.55815,1.55829,1.55802,1.55808,368799999.0
2006-06-09 09:37:00,1.55808,1.55822,1.55808,1.55822,134099999.0
2006-06-09 09:38:00,1.55824,1.55829,1.55804,1.55815,292900002.0
2006-06-09 09:39:00,1.55825,1.55831,1.55807,1.55807,340500001.0
2006-06-09 09:40:00,1.55811,1.5583,1.55805,1.55825,306700001.0
2006-06-09 09:41:00,1.55827,1.55827,1.558,1.55801,212799999.0
2006-06-09 09:42:00,1.55809,1.55821,1.55804,1.55814,187000001.0
2006-06-09 09:43:00,1.55814,1.55814,1.55789,1.55798,341899999.0
2006-06-09 09:44:00,1.55784,1.55796,1.55768,1.55783,178000000.0
2006-06-09 09:45:00,1.55787,1.558,1.55778,1.55784,253200002.0
2006-06-09 09:46:00,1.55776,1.55804,1.55776,1.55792,314600003.0
2006-06-09 09:47:00,1.55798,1.55807,1.5578,1.5578,246200000.0
2006-06-09 09:48:00,1.55782,1.55784,1.55757,1.5577,447100005.0
2006-06-09 09:49:00,1.55773,1.55779,1.55758,1.55758,158500001.0
2006-06-09 09:50:00,1.55777,1.55792,1.55761,1.55783,294800003.0
2006-06-09 09:51:00,1.55798,1.55801,1.55774,1.55796,374600001.0
2006-06-09 09:52:00,1.55795,1.55807,1.55787,1.558,304000000.0
2006-06-09 09:53:00,1.55792,1.55806,1.55784,1.55802,365799997.0
2006-06-09 09:54:00,1.55802,1.55808,1.55786,1.55786,229700000.0
2006-06-09 09:55:00,1.55786,1.55817,1.55769,1.55817,280200003.0
2006-06-09 09:56:00,1.55799,1.55812,1.55791,1.55799,154199999.0
2006-06-09 09:57:00,1.55802,1.55813,1.55797,1.55797,331499997.0
2006-06-09 09:58:00,1.558,1.55806,1.55787,1.55797,298000002.0
2006-06-09 09:59:00,1.55792,1.55812,1.55784,1.5579,323600001.0
2006-06-09 10:00:00,1.55806,1.55811,1.5579,1.5579,376800001.0
2006-06-09 10:01:00,1.55807,1.55818,1.55791,1.5581,263299998.0
2006-06-09 10:02:00,1.55797,1.5582,1.55794,1.55815,455599999.0
2006-06-09 10:03:00,1.55806,1.5582,1.55806,1.5582,150199998.0
2006-06-09 10:04:00,1.55803,1.55824,1.55797,1.55811,241899997.0
2006-06-09 10:05:00,1.55807,1.5582,1.55802,1.55804,300599996.0
2006-06-09 10:06:00,1.55814,1.55832,1.55814,1.55815,170300002.0
2006-06-09 10:07:00,1.5583,1.5583,1.55806,1.55813,436700006.0
2006-06-09 10:08:00,1.5582,1.55832,1.55805,1.55819,467100000.0
2006-06-09 10:09:00,1.5581,1.5582,1.55797,1.55805,216300001.0
2006-06-09 10:10:00,1.55803,1.55815,1.55795,1.5581,140100001.0
2006-06-09 10:11:00,1.5581,1.5582,1.55801,1.55817,332999995.0
2006-06-09 10:12:00,1.55823,1.55842,1.55815,1.55815,298699996.0
2006-06-09 10:13:00,1.55835,1.55848,1.55835,1.55846,252000001.0
2006-06-09 10:14:00,1.55843,1.55843,1.55818,1.55826,239100004.0
2006-06-09 10:15:00,1.5583,1.5583,1.55815,1.55815,217599998.0
2006-06-09 10:16:00,1.55828,1.55839,1.55821,1.55839,377299997.0
2006-06-09 10:17:00,1.55835,1.5585,1.55824,1.55835,340000002.0
2006-06-09 10:18:00,1.55827,1.55848,1.55827,1.55833,153299999.0
2006-06-09 10:19:00,1.55844,1.55846,1.55821,1.55839,448799997.0
2006-06-09 10:20:00,1.55829,1.55859,1.55829,1.55843,178800002.0
2006-06-09 10:21:00,1.55843,1.55858,1.55827,1.55843,237699996.0
2006-06-09 10:22:00,1.55854,1.55872,1.55846,1.5586,387299999.0
2006-06-09 10:23:00,1.55867,1.55872,1.55854,1.55863,254600000.0
2006-06-09 10:24:00,1.55861,1.5587,1.55845,1.55865,141300001.0
2006-06-09 10:25:00,1.55867,1.55877,1.55837,1.55837,356400000.0
2006-06-09 10:26:00,1.55859,1.55873,1.55848,1.55855,230900000.0
2006-06-09 10:27:00,1.55858,1.55866,1.55843,1.55857,277400001.0
2006-06-09 10:28:00,1.5586,1.5586,1.55846,1.55853,225400002.0
2006-06-09 10:29:00,1.5586,1.5586,1.55843,1.55843,145299999.0
2006-06-09 10:30:00,1.55841,1.5587,1.55834,1.55864,363499997.0
2006-06-09 10:31:00,1.55865,1.55873,1.55845,1.55852,440499997.0
2006-06-09 10:32:00,1.55866,1.55873,1.55847,1.55847,451300005.0
2006-06-09 10:33:00,1.55859,1.5587,1.55843,1.55851,271000002.0
2006-06-09 10:34:00,1.5586,1.55867,1.55843,1.55843,341999999.0
2006-06-09 10:35:00,1.55841,1.55865,1.55837,1.55851,278200000.0
2006-06-09 10:36:00,1.55855,1.55863,1.55847,1.55855,244199998.0
2006-06-09 10:37:00,1.55864,1.55871,1.55849,1.55849,352900007.0
2006-06-09 10:38:00,1.55842,1.55852,1.55832,1.55838,265699998.0
2006-06-09 10:39:00,1.55827,1.55842,1.55827,1.5584,288999998.0
2006-06-09 10:40:00,1.55828,1.55839,1.55811,1.55831,110400000.0
2006-06-09 10:41:00,1.55825,1.55837,1.55814,1.55829,304199998.0
2006-06-09 10:42:00,1.55833,1.55838,1.55816,1.55825,409799999.0
2006-06-09 10:43:00,1.55844,1.55862,1.55814,1.55852,386799998.0
2006-06-09 10:44:00,1.55864,1.55869,1.55845,1.55849,294900005.0
2006-06-09 10:45:00,1.5586,1.55865,1.55844,1.55845,411500001.0
2006-06-09 10:46:00,1.5585,1.5586,1.55837,1.55853,241899998.0
2006-06-09 10:47:00,1.55857,1.55857,1.55831,1.55831,184600002.0
2006-06-09 10:48:00,1.55842,1.55855,1.55842,1.55855,64699998.0
2006-06-09 10:49:00,1.55842,1.55859,1.55839,1.55853,192800001.0
2006-06-09 10:50:00,1.55853,1.55866,1.5584,1.55858,305799996.0
2006-06-09 10:51:00,1.55847,1.55869,1.55831,1.5586,337299999.0
2006-06-09 10:52:00,1.55845,1.55866,1.55842,1.55848,306600000.0
2006-06-09 10:53:00,1.55866,1.55871,1.55853,1.55863,249399998.0
2006-06-09 10:54:00,1.55872,1.55883,1.55864,1.55864,170500001.0
2006-06-09 10:55:00,1.5587,1.55885,1.55857,1.55869,287100003.0
2006-06-09 10:56:00,1.55884,1.55901,1.55874,1.55895,415399994.0
2006-06-09 10:57:00,1.5588,1.55904,1.55877,1.55904,262099997.0
2006-06-09 10:58:00,1.55893,1.55903,1.55888,1.559,192800004.0
2006-06-09 10:59:00,1.5591,1.55914,1.55893,1.55905,104200000.0
2006-06-09 11:00:00,1.55909,1.55917,1.55891,1.55891,352300000.0
2006-06-09 11:01:00,1.55913,1.55913,1.55892,1.55905,214100000.0
2006-06-09 11:02:00,1.55922,1.55923,1.55901,1.55901,383999999.0
2006-06-09 11:03:00,1.55899,1.55903,1.55878,1.55878,376099999.0
2006-06-09 11:04:00,1.55865,1.55895,1.55856,1.55878,225400002.0
2006-06-09 11:05:00,1.55883,1.55888,1.55873,1.55885,346000002.0
2006-06-09 11:06:00,1.55881,1.55881,1.5586,1.5586,95000000.0
2006-06-09 11:07:00,1.55855,1.55865,1.55839,1.55862,309799996.0
2006-06-09 11:08:00,1.55857,1.55867,1.55848,1.55858,413100000.0
2006-06-09 11:09:00,1.55843,1.5586,1.55835,1.5586,194299999.0
2006-06-09 11:10:00,1.55859,1.55863,1.55847,1.55848,369200004.0
2006-06-09 11:11:00,1.55862,1.55862,1.55846,1.55846,30400000.0
2006-06-09 11:12:00,1.55834,1.55846,1.55827,1.55844,205700002.0
2006-06-09 11:13:00,1.55839,1.55858,1.55839,1.55857,234199999.0
2006-06-09 11:14:00,1.55857,1.55865,1.55847,1.55855,248499999.0
2006-06-09 11:15:00,1.55842,1.55859,1.55835,1.55859,375300000.0
2006-06-09 11:16:00,1.55854,1.55888,1.55854,1.55874,180500000.0
2006-06-09 11:17:00,1.55875,1.55881,1.55861,1.55862,239199999.0
2006-06-09 11:18:00,1.55872,1.55894,1.55861,1.55885,199700001.0
2006-06-09 11:19:00,1.55893,1.55902,1.55877,1.55894,396199999.0
2006-06-09 11:20:00,1.55889,1.559,1.55869,1.55877,327599996.0
2006-06-09 11:21:00,1.55883,1.55888,1.55873,1.55882,246000002.0
2006-06-09 11:22:00,1.55877,1.55877,1.55855,1.55855,196400001.0
2006-06-09 11:23:00,1.55857,1.55879,1.55855,1.5587,235200003.0
2006-06-09 11:24:00,1.55871,1.55886,1.55859,1.55869,334899998.0
2006-06-09 11:25:00,1.5586,1.55894,1.55846,1.55894,277400003.0
2006-06-09 11:26:00,1.55877,1.5589,1.55877,1.5589,169200002.0
2006-06-09 11:27:00,1.55867,1.55879,1.55863,1.55872,271100005.0
2006-06-09 11:28:00,1.55862,1.55869,1.55851,1.55859,244799998.0
2006-06-09 11:29:00,1.55854,1.55869,1.55846,1.55858,418000000.0
2006-06-09 11:30:00,1.55848,1.55862,1.55839,1.55855,452800005.0
2006-06-09 11:31:00,1.55855,1.55862,1.55841,1.55841,325199999.0
2006-06-09 11:32:00,1.55849,1.55855,1.55828,1.55845,324199998.0
2006-06-09 11:33:00,1.55858,1.55878,1.55848,1.55869,288199998.0
2006-06-09 11:34:00,1.55877,1.55878,1.55855,1.55864,424200003.0
2006-06-09 11:35:00,1.55876,1.55904,1.55876,1.55887,323899999.0
2006-06-09 11:36:00,1.55887,1.55901,1.55876,1.55895,472300005.0
2006-06-09 11:37:00,1.55883,1.559,1.55882,1.55894,323400002.0
2006-06-09 11:38:00,1.55889,1.55904,1.55888,1.55888,319000001.0
2006-06-09 11:39:00,1.55893,1.55911,1.55882,1.55907,330400003.0
2006-06-09 11:40:00,1.55901,1.55904,1.55886,1.55897,278800003.0
2006-06-09 11:41:00,1.55895,1.55907,1.55883,1.559,303100001.0
2006-06-09 11:42:00,1.55883,1.5591,1.55883,1.5591,208100002.0
2006-06-09 11:43:00,1.55904,1.55908,1.55884,1.55892,396199997.0
2006-06-09 11:44:00,1.55898,1.55907,1.55879,1.55893,277900000.0
2006-06-09 11:45:00,1.55886,1.55903,1.5588,1.55895,375600000.0
2006-06-09 11:46:00,1.5589,1.55898,1.55873,1.55884,155299998.0
2006-06-09 11:47:00,1.55878,1.55893,1.55866,1.55888,288899998.0
2006-06-09 11:48:00,1.55889,1.55892,1.55866,1.55886,231700000.0
2006-06-09 11:49:00,1.55881,1.55891,1.55864,1.55864,391599994.0
2006-06-09 11:50:00,1.55874,1.5589,1.55874,1.5589,272199997.0
2006-06-09 11:51:00,1.55891,1.55901,1.55877,1.55885,418300001.0
2006-06-09 11:52:00,1.55876,1.559,1.55876,1.559,343900001.0
2006-06-09 11:53:00,1.55898,1.55901,1.55881,1.55887,207799998.0
2006-06-09 11:54:00,1.55881,1.5589,1.55857,1.55872,433300003.0
2006-06-09 11:55:00,1.55854,1.55892,1.55854,1.55879,316000001.0
2006-06-09 11:56:00,1.55861,1.55886,1.55857,1.55886,278800002.0
2006-06-09 11:57:00,1.55878,1.55887,1.55867,1.55879,171300002.0
2006-06-09 11:58:00,1.55881,1.55891,1.55867,1.55882,360299997.0
2006-06-09 11:59:00,1.55882,1.55893,1.5587,1.55874,259799999.0
2006-06-09 12:00:00,1.55882,1.55889,1.55867,1.55881,280000000.0
2006-06-09 12:01:00,1.55881,1.55889,1.55866,1.55868,257900000.0
2006-06-09 12:02:00,1.55871,1.55892,1.55867,1.55887,336800000.0
2006-06-09 12:03:00,1.55876,1.559,1.5586,1.559,203700004.0
2006-06-09 12:04:00,1.55889,1.55908,1.55888,1.55903,288000003.0
2006-06-09 12:05:00,1.55895,1.55915,1.55895,1.55914,421100009.0
2006-06-09 12:06:00,1.55921,1.55927,1.55903,1.55907,334900006.0
2006-06-09 12:07:00,1.55917,1.55924,1.55881,1.55881,302000003.0
2006-06-09 12:08:00,1.559,1.55921,1.55897,1.55907,298199997.0
2006-06-09 12:09:00,1.55917,1.55936,1.55905,1.55923,430100001.0
2006-06-09 12:10:00,1.55942,1.55945,1.55908,1.55908,308899999.0
2006-06-09 12:11:00,1.55908,1.5593,1.55902,1.55925,384900002.0
2006-06-09 12:12:00,1.55911,1.55925,1.55895,1.55906,382699998.0
2006-06-09 12:13:00,1.55905,1.55917,1.55895,1.55909,317900002.0
2006-06-09 12:14:00,1.55896,1.55908,1.55885,1.55886,369400003.0
2006-06-09 12:15:00,1.55898,1.55908,1.55894,1.55899,325800003.0
2006-06-09 12:16:00,1.55892,1.55896,1.55875,1.55886,494500009.0
2006-06-09 12:17:00,1.55898,1.55898,1.5588,1.55889,342300000.0
2006-06-09 12:18:00,1.55893,1.55904,1.5588,1.5588,234100001.0
2006-06-09 12:19:00,1.55897,1.55897,1.55876,1.55894,196100001.0
2006-06-09 12:20:00,1.5589,1.5589,1.5588,1.5588,67099998.0
2006-06-09 12:21:00,1.559,1.559,1.55865,1.55883,454200002.0
2006-06-09 12:22:00,1.55886,1.55907,1.55883,1.55902,270100004.0
2006-06-09 12:23:00,1.55894,1.55909,1.55879,1.55894,249799996.0
2006-06-09 12:24:00,1.5589,1.55912,1.5589,1.55912,137500002.0
2006-06-09 12:25:00,1.55905,1.55916,1.5589,1.55903,319300004.0
2006-06-09 12:26:00,1.55893,1.55907,1.55885,1.559,278800001.0
2006-06-09 12:27:00,1.55886,1.55898,1.55879,1.55893,367100001.0
2006-06-09 12:28:00,1.55885,1.55905,1.55869,1.5589,186900000.0
2006-06-09 12:29:00,1.55903,1.55903,1.55879,1.55879,276700003.0
2006-06-09 12:30:00,1.55886,1.55908,1.55884,1.559,190200004.0
2006-06-09 12:31:00,1.55909,1.55915,1.55894,1.55908,254200002.0
2006-06-09 12:32:00,1.55903,1.5591,1.55881,1.55905,416200001.0
2006-06-09 12:33:00,1.55896,1.55918,1.55893,1.55906,254600001.0
2006-06-09 12:34:00,1.55902,1.55914,1.55902,1.55914,155100000.0
2006-06-09 12:35:00,1.55918,1.55941,1.55918,1.55924,364199996.0
2006-06-09 12:36:00,1.55941,1.55941,1.55917,1.55935,343300006.0
2006-06-09 12:37:00,1.55923,1.55923,1.55898,1.55908,270299999.0
2006-06-09 12:38:00,1.55907,1.55907,1.55882,1.55882,393099998.0
2006-06-09 12:39:00,1.55898,1.55908,1.55882,1.55906,250200000.0
2006-06-09 12:40:00,1.55908,1.55913,1.55884,1.55891,284500004.0
2006-06-09 12:41:00,1.55905,1.5591,1.55885,1.55885,188999999.0
2006-06-09 12:42:00,1.55901,1.55915,1.55895,1.55907,272599996.0
2006-06-09 12:43:00,1.55898,1.55912,1.55883,1.5591,322700002.0
2006-06-09 12:44:00,1.55888,1.55918,1.55888,1.55918,86499998.0
2006-06-09 12:45:00,1.5591,1.5592,1.55903,1.55908,230100001.0
2006-06-09 12:46:00,1.55909,1.5592,1.55897,1.55917,398399993.0
2006-06-09 12:47:00,1.55912,1.55923,1.55899,1.55916,242200001.0
2006-06-09 12:48:00,1.55903,1.55927,1.55903,1.55925,232299997.0
2006-06-09 12:49:00,1.55926,1.55929,1.55908,1.55914,448800002.0
2006-06-09 12:50:00,1.55925,1.5594,1.55915,1.55919,250100002.0
2006-06-09 12:51:00,1.55947,1.5595,1.55927,1.5593,212099999.0
2006-06-09 12:52:00,1.55925,1.55947,1.559,1.55926,446199999.0
2006-06-09 12:53:00,1.55935,1.55936,1.55909,1.55928,298200000.0
2006-06-09 12:54:00,1.55924,1.55938,1.55921,1.55927,194199999.0
2006-06-09 12:55:00,1.55919,1.55938,1.55919,1.55924,314799992.0
2006-06-09 12:56:00,1.55906,1.55939,1.55906,1.55939,283700003.0
2006-06-09 12:57:00,1.55934,1.55936,1.55907,1.5592,348700005.0
2006-06-09 12:58:00,1.55922,1.55945,1.55921,1.55934,333200006.0
2006-06-09 12:59:00,1.55919,1.55942,1.55916,1.55921,296099998.0
2006-06-09 13:00:00,1.55911,1.55943,1.55911,1.55943,362100002.0
2006-06-09 13:01:00,1.55931,1.55938,1.55896,1.55914,173500001.0
2006-06-09 13:02:00,1.55918,1.55927,1.55902,1.55915,202200000.0
2006-06-09 13:03:00,1.55922,1.55922,1.55899,1.55904,149800001.0
2006-06-09 13:04:00,1.55908,1.5592,1.55893,1.5592,262299999.0
2006-06-09 13:05:00,1.55899,1.55914,1.55895,1.55899,340699996.0
2006-06-09 13:06:00,1.55905,1.55916,1.55891,1.55891,263800002.0
2006-06-09 13:07:00,1.55904,1.55917,1.55894,1.55909,377799999.0
2006-06-09 13:08:00,1.55911,1.55912,1.5589,1.55901,164700001.0
2006-06-09 13:09:00,1.55909,1.55909,1.55897,1.55897,103000002.0
2006-06-09 13:10:00,1.55893,1.55915,1.55893,1.55904,197400001.0
2006-06-09 13:11:00,1.55901,1.55911,1.55886,1.55903,199199998.0
2006-06-09 13:12:00,1.55893,1.55906,1.55881,1.55898,196700000.0
2006-06-09 13:13:00,1.55895,1.55899,1.55877,1.55888,314700003.0
2006-06-09 13:14:00,1.55903,1.55903,1.55884,1.55884,210400000.0
2006-06-09 13:15:00,1.55883,1.55898,1.5588,1.55895,391999999.0
2006-06-09 13:16:00,1.5588,1.55892,1.55867,1.5588,253300006.0
2006-06-09 13:17:00,1.5588,1.55888,1.5587,1.55875,344400000.0
2006-06-09 13:18:00,1.55878,1.55891,1.55858,1.55858,416999994.0
2006-06-09 13:19:00,1.5587,1.5587,1.55855,1.55855,49500000.0
2006-06-09 13:20:00,1.55871,1.55878,1.5586,1.5587,260000002.0
2006-06-09 13:21:00,1.55877,1.55879,1.55862,1.55865,323199997.0
2006-06-09 13:22:00,1.55858,1.5587,1.55822,1.55832,276299999.0
2006-06-09 13:23:00,1.55833,1.55833,1.55804,1.55804,295900000.0
2006-06-09 13:24:00,1.55814,1.55849,1.55814,1.55844,461400000.0
2006-06-09 13:25:00,1.55838,1.55851,1.55823,1.5584,368599999.0
2006-06-09 13:26:00,1.55828,1.5585,1.55818,1.5583,212399998.0
2006-06-09 13:27:00,1.55807,1.55828,1.55807,1.55817,260500002.0
2006-06-09 13:28:00,1.55796,1.55817,1.55796,1.55806,163099999.0
2006-06-09 13:29:00,1.5579,1.55816,1.55782,1.55807,363499995.0
2006-06-09 13:30:00,1.55802,1.55813,1.55791,1.55805,322700001.0
2006-06-09 13:31:00,1.55797,1.55806,1.55788,1.55798,384900000.0
2006-06-09 13:32:00,1.55801,1.5582,1.55796,1.55797,301199995.0
2006-06-09 13:33:00,1.55807,1.55822,1.55797,1.55815,168600001.0
2006-06-09 13:34:00,1.55819,1.55819,1.55792,1.55799,238600000.0
2006-06-09 13:35:00,1.55801,1.55819,1.55783,1.55796,368800001.0
2006-06-09 13:36:00,1.55786,1.55809,1.5578,1.55799,303700000.0
2006-06-09 13:37:00,1.55791,1.55806,1.55779,1.55779,164699999.0
2006-06-09 13:38:00,1.55784,1.55801,1.55784,1.558,187800002.0
2006-06-09 13:39:00,1.55795,1.55803,1.55779,1.55787,141900002.0
2006-06-09 13:40:00,1.55788,1.558,1.55772,1.55786,269300002.0
2006-06-09 13:41:00,1.55795,1.55815,1.55784,1.55796,389600003.0
2006-06-09 13:42:00,1.55813,1.5582,1.55805,1.55809,208499999.0
2006-06-09 13:43:00,1.55802,1.55811,1.55776,1.55786,201899999.0
2006-06-09 13:44:00,1.55784,1.55792,1.55767,1.55778,292999999.0
2006-06-09 13:45:00,1.55793,1.55797,1.5578,1.55796,143000001.0
2006-06-09 13:46:00,1.55803,1.55807,1.55789,1.55796,199500000.0
2006-06-09 13:47:00,1.55786,1.55809,1.55765,1.5578,297200000.0
2006-06-09 13:48:00,1.55776,1.55785,1.55753,1.55782,504099999.0
2006-06-09 13:49:00,1.5579,1.5579,1.55777,1.55784,276400003.0
2006-06-09 13:50:00,1.55766,1.5578,1.55759,1.5578,332400000.0
2006-06-09 13:51:00,1.55784,1.55794,1.55758,1.55765,249800003.0
2006-06-09 13:52:00,1.55767,1.55781,1.55762,1.55762,379300001.0
2006-06-09 13:53:00,1.55777,1.55777,1.55753,1.55753,207999997.0
2006-06-09 13:54:00,1.55773,1.55773,1.55748,1.55764,351100002.0
2006-06-09 13:55:00,1.55773,1.55786,1.55763,1.55763,429000000.0
2006-06-09 13:56:00,1.55772,1.55777,1.55755,1.55771,352500003.0
2006-06-09 13:57:00,1.55763,1.55779,1.5576,1.55777,248500003.0
2006-06-09 13:58:00,1.55761,1.55781,1.55756,1.55762,455000001.0
2006-06-09 13:59:00,1.55748,1.5578,1.55747,1.5578,226500001.0
2006-06-09 14:00:00,1.55779,1.55786,1.55759,1.55765,407399996.0
2006-06-09 14:01:00,1.55749,1.55763,1.55741,1.55757,229999998.0
2006-06-09 14:02:00,1.5577,1.55773,1.55757,1.55765,515300003.0
2006-06-09 14:03:00,1.55716,1.55768,1.55716,1.55747,334300002.0
2006-06-09 14:04:00,1.55736,1.55736,1.55693,1.55698,249499997.0
2006-06-09 14:05:00,1.55688,1.55727,1.55688,1.55716,430399999.0
2006-06-09 14:06:00,1.55714,1.55722,1.55703,1.55718,357699999.0
2006-06-09 14:07:00,1.55708,1.55724,1.557,1.55724,383499996.0
2006-06-09 14:08:00,1.55704,1.55721,1.55698,1.55714,209700003.0
2006-06-09 14:09:00,1.55703,1.55716,1.55685,1.55693,229899996.0
2006-06-09 14:10:00,1.55667,1.5569,1.55659,1.5567,342900005.0
2006-06-09 14:11:00,1.55658,1.55678,1.55658,1.55669,222099999.0
2006-06-09 14:12:00,1.55662,1.55686,1.55662,1.55672,265200000.0
2006-06-09 14:13:00,1.55669,1.55689,1.55649,1.55689,322299999.0
2006-06-09 14:14:00,1.55676,1.55686,1.55658,1.55671,384200002.0
2006-06-09 14:15:00,1.55663,1.5568,1.55657,1.55662,349300000.0
2006-06-09 14:16:00,1.55659,1.55678,1.55659,1.55667,165300001.0
2006-06-09 14:17:00,1.55659,1.55674,1.55651,1.55658,102300002.0
2006-06-09 14:18:00,1.55653,1.5567,1.5565,1.55664,322800004.0
2006-06-09 14:19:00,1.55676,1.55689,1.55671,1.55678,379299999.0
2006-06-09 14:20:00,1.55687,1.55703,1.5567,1.55701,489600001.0
2006-06-09 14:21:00,1.55695,1.55705,1.5568,1.55681,301300003.0
2006-06-09 14:22:00,1.55704,1.55704,1.55643,1.5565,384199996.0
2006-06-09 14:23:00,1.55643,1.55643,1.55605,1.5561,325800001.0
2006-06-09 14:24:00,1.55629,1.55644,1.55616,1.5563,341099997.0
2006-06-09 14:25:00,1.55643,1.55666,1.55643,1.55656,156600002.0
2006-06-09 14:26:00,1.55659,1.55674,1.5564,1.55667,357900004.0
2006-06-09 14:27:00,1.55658,1.55688,1.55646,1.55688,297100001.0
2006-06-09 14:28:00,1.55678,1.55687,1.55661,1.5567,368500001.0
2006-06-09 14:29:00,1.55677,1.55693,1.5567,1.55678,369300000.0
2006-06-09 14:30:00,1.55686,1.55718,1.55675,1.55675,277000005.0
2006-06-09 14:31:00,1.5569,1.55755,1.55688,1.55726,156900000.0
2006-06-09 14:32:00,1.55757,1.55773,1.55745,1.55763,341700002.0
2006-06-09 14:33:00,1.55759,1.55785,1.55746,1.55775,274000000.0
2006-06-09 14:34:00,1.55792,1.55792,1.55757,1.55763,204700000.0
2006-06-09 14:35:00,1.55767,1.55778,1.55725,1.55745,406099997.0
2006-06-09 14:36:00,1.55753,1.55773,1.55737,1.55761,179100001.0
2006-06-09 14:37:00,1.55766,1.55789,1.55765,1.55782,418500005.0
2006-06-09 14:38:00,1.55778,1.55788,1.55764,1.55771,347400005.0
2006-06-09 14:39:00,1.55765,1.55775,1.55754,1.55763,265100001.0
2006-06-09 14:40:00,1.55763,1.55783,1.55759,1.55759,277300002.0
2006-06-09 14:41:00,1.55781,1.5579,1.55768,1.55778,114699999.0
2006-06-09 14:42:00,1.55783,1.55796,1.55767,1.55777,439899994.0
2006-06-09 14:43:00,1.55765,1.55784,1.55758,1.55776,443300007.0
2006-06-09 14:44:00,1.55769,1.55789,1.55759,1.55772,281800000.0
2006-06-09 14:45:00,1.55777,1.55777,1.55745,1.55759,390499999.0
2006-06-09 14:46:00,1.55752,1.55762,1.5573,1.5574,279600001.0
2006-06-09 14:47:00,1.55738,1.5575,1.55726,1.55741,140000003.0
2006-06-09 14:48:00,1.55746,1.5576,1.55729,1.55731,434800002.0
2006-06-09 14:49:00,1.55736,1.55769,1.55736,1.55755,336700006.0
2006-06-09 14:50:00,1.55758,1.55771,1.55746,1.55765,333600005.0
2006-06-09 14:51:00,1.55756,1.55773,1.55736,1.55759,186300000.0
2006-06-09 14:52:00,1.5577,1.55772,1.55752,1.55767,300299996.0
2006-06-09 14:53:00,1.55727,1.55744,1.55712,1.55725,278800000.0
2006-06-09 14:54:00,1.55716,1.55738,1.55716,1.55722,285199999.0
2006-06-09 14:55:00,1.55706,1.55721,1.55702,1.55713,233999998.0
2006-06-09 14:56:00,1.55722,1.55723,1.55702,1.55702,182999999.0
2006-06-09 14:57:00,1.55705,1.55725,1.557,1.55714,277899996.0
2006-06-09 14:58:00,1.55731,1.55746,1.55726,1.55735,157400002.0
2006-06-09 14:59:00,1.55714,1.55729,1.55702,1.55719,236099998.0
2006-06-09 15:00:00,1.55724,1.55733,1.55718,1.55721,142400002.0
2006-06-09 15:01:00,1.55718,1.55726,1.55705,1.55705,422700000.0
2006-06-09 15:02:00,1.55725,1.55733,1.55712,1.55724,435799995.0
2006-06-09 15:03:00,1.55721,1.55739,1.55721,1.55733,325300000.0
2006-06-09 15:04:00,1.55736,1.55738,1.55716,1.55724,359999999.0
2006-06-09 15:05:00,1.5571,1.55735,1.55694,1.55735,210799997.0
2006-06-09 15:06:00,1.55729,1.55739,1.55719,1.55738,217800000.0
2006-06-09 15:07:00,1.5573,1.55734,1.5571,1.55714,379899999.0
2006-06-09 15:08:00,1.55715,1.55737,1.55699,1.55699,426700005.0
2006-06-09 15:09:00,1.5572,1.55739,1.55715,1.55727,503800005.0
2006-06-09 15:10:00,1.55709,1.55725,1.55698,1.5572,289700001.0
2006-06-09 15:11:00,1.55722,1.55732,1.55711,1.55719,363099999.0
2006-06-09 15:12:00,1.55723,1.55724,1.55706,1.55707,315900002.0
2006-06-09 15:13:00,1.55708,1.55716,1.55702,1.55709,64000001.0
2006-06-09 15:14:00,1.55704,1.55723,1.55699,1.55709,275599997.0
2006-06-09 15:15:00,1.55706,1.55721,1.55689,1.55701,579000005.0
2006-06-09 15:16:00,1.55704,1.55729,1.55704,1.55713,254000002.0
2006-06-09 15:17:00,1.55711,1.55713,1.55694,1.55701,399300002.0
2006-06-09 15:18:00,1.55702,1.5571,1.5568,1.55702,357700005.0
2006-06-09 15:19:00,1.55706,1.55706,1.55684,1.5569,127400000.0
2006-06-09 15:20:00,1.55699,1.55705,1.55685,1.55686,317899999.0
2006-06-09 15:21:00,1.55667,1.55689,1.55667,1.55688,361399995.0
2006-06-09 15:22:00,1.55684,1.55684,1.55667,1.55667,101999998.0
2006-06-09 15:23:00,1.55686,1.55697,1.55665,1.55665,284999997.0
2006-06-09 15:24:00,1.55684,1.55687,1.55657,1.55674,361500002.0
2006-06-09 15:25:00,1.55682,1.55682,1.55644,1.55644,304799999.0
2006-06-09 15:26:00,1.55639,1.55664,1.5563,1.55659,366500005.0
2006-06-09 15:27:00,1.55663,1.55676,1.55653,1.55666,322100000.0
2006-06-09 15:28:00,1.55668,1.55668,1.55636,1.55638,236300002.0
2006-06-09 15:29:00,1.55655,1.55678,1.55639,1.55655,222599999.0
2006-06-09 15:30:00,1.55651,1.55678,1.5564,1.5567,289799995.0
2006-06-09 15:31:00,1.55681,1.55681,1.55648,1.55669,307000002.0
2006-06-09 15:32:00,1.55673,1.55678,1.55649,1.55671,370100006.0
2006-06-09 15:33:00,1.55664,1.55679,1.5565,1.55679,361000000.0
2006-06-09 15:34:00,1.55676,1.55687,1.55665,1.55682,250300000.0
2006-06-09 15:35:00,1.5569,1.55706,1.5568,1.55686,272899999.0
2006-06-09 15:36:00,1.55686,1.5571,1.55686,1.55693,262700001.0
2006-06-09 15:37:00,1.55705,1.55721,1.55697,1.557,140800000.0
2006-06-09 15:38:00,1.55713,1.55729,1.55694,1.55694,326500001.0
2006-06-09 15:39:00,1.55692,1.557,1.55682,1.55686,302000005.0
2006-06-09 15:40:00,1.55678,1.55694,1.55671,1.5568,311199998.0
2006-06-09 15:41:00,1.55675,1.55676,1.55659,1.55662,259700001.0
2006-06-09 15:42:00,1.55677,1.55686,1.55662,1.55662,179600001.0
2006-06-09 15:43:00,1.55675,1.55685,1.55665,1.55679,241500000.0
2006-06-09 15:44:00,1.55675,1.5568,1.55664,1.5568,279999998.0
2006-06-09 15:45:00,1.5567,1.55691,1.55659,1.55671,217299999.0
2006-06-09 15:46:00,1.55668,1.5568,1.55651,1.55662,331799999.0
2006-06-09 15:47:00,1.55682,1.55693,1.55674,1.55682,270800004.0
2006-06-09 15:48:00,1.55677,1.55689,1.55665,1.55684,260200001.0
2006-06-09 15:49:00,1.55682,1.55689,1.55666,1.55676,293099998.0
2006-06-09 15:50:00,1.55662,1.55674,1.55653,1.55672,205400001.0
2006-06-09 15:51:00,1.55661,1.55661,1.55629,1.55629,278800001.0
2006-06-09 15:52:00,1.55647,1.55654,1.55637,1.55639,458100005.0
2006-06-09 15:53:00,1.55655,1.55667,1.55644,1.55657,134800000.0
2006-06-09 15:54:00,1.5566,1.55671,1.55641,1.55661,278599996.0
2006-06-09 15:55:00,1.55654,1.55677,1.55654,1.5566,209700002.0
2006-06-09 15:56:00,1.55657,1.55672,1.5565,1.55669,373400003.0
2006-06-09 15:57:00,1.55657,1.55657,1.55642,1.55644,208400001.0
2006-06-09 15:58:00,1.5566,1.55666,1.55646,1.55652,290999998.0
2006-06-09 15:59:00,1.55646,1.55662,1.55644,1.55655,388199997.0
2006-06-09 16:00:00,1.5566,1.55676,1.55644,1.5567,369300006.0
2006-06-09 16:01:00,1.55642,1.55666,1.55642,1.55661,311699999.0
2006-06-09 16:02:00,1.55655,1.55671,1.55646,1.55646,241799997.0
2006-06-09 16:03:00,1.55662,1.55675,1.55638,1.55669,355500002.0
2006-06-09 16:04:00,1.55673,1.55694,1.55668,1.55684,141500001.0
2006-06-09 16:05:00,1.55681,1.55691,1.55662,1.55672,342599998.0
2006-06-09 16:06:00,1.55654,1.5568,1.55654,1.55678,364500004.0
2006-06-09 16:07:00,1.55659,1.55672,1.55646,1.55665,198200001.0
2006-06-09 16:08:00,1.55666,1.55678,1.55663,1.5567,176900000.0
2006-06-09 16:09:00,1.55668,1.55684,1.55668,1.55684,147200000.0
2006-06-09 16:10:00,1.55679,1.55687,1.55656,1.5568,352799999.0
2006-06-09 16:11:00,1.55663,1.55683,1.55653,1.55673,399500001.0
2006-06-09 16:12:00,1.55682,1.55697,1.55672,1.55672,327500004.0
2006-06-09 16:13:00,1.55676,1.55692,1.55657,1.55672,326999999.0
2006-06-09 16:14:00,1.5568,1.55685,1.55648,1.55671,509500000.0
2006-06-09 16:15:00,1.55657,1.55684,1.55639,1.55666,312200004.0
2006-06-09 16:16:00,1.5567,1.55687,1.55665,1.55675,231100001.0
2006-06-09 16:17:00,1.55677,1.55685,1.55666,1.55675,174500000.0
2006-06-09 16:18:00,1.55676,1.55687,1.55666,1.55687,331399998.0
2006-06-09 16:19:00,1.55689,1.55694,1.55673,1.55678,363599998.0
2006-06-09 16:20:00,1.55683,1.55705,1.55683,1.55705,176600001.0
2006-06-09 16:21:00,1.55704,1.55719,1.55693,1.55713,300000002.0
2006-06-09 16:22:00,1.55701,1.55713,1.55701,1.55712,60500000.0
2006-06-09 16:23:00,1.55713,1.55713,1.55694,1.55694,76100001.0
2006-06-09 16:24:00,1.55701,1.55726,1.55689,1.55709,427399997.0
2006-06-09 16:25:00,1.55707,1.55722,1.55704,1.55711,345200002.0
2006-06-09 16:26:00,1.55698,1.55713,1.55672,1.55713,299500002.0
2006-06-09 16:27:00,1.55692,1.55704,1.55675,1.55675,391400006.0
2006-06-09 16:28:00,1.55679,1.55691,1.55666,1.55672,292200000.0
2006-06-09 16:29:00,1.55691,1.55691,1.5566,1.55671,309099996.0
2006-06-09 16:30:00,1.5564,1.55677,1.5564,1.55663,337100003.0
2006-06-09 16:31:00,1.55657,1.55665,1.55627,1.55653,328499995.0
2006-06-09 16:32:00,1.55644,1.55663,1.5564,1.55653,380300006.0
2006-06-09 16:33:00,1.55642,1.55642,1.55607,1.55615,208500001.0
2006-06-09 16:34:00,1.55613,1.55624,1.55597,1.556,353500000.0
2006-06-09 16:35:00,1.55593,1.55615,1.55593,1.55598,213400000.0
2006-06-09 16:36:00,1.55588,1.55608,1.55588,1.55591,382600005.0
2006-06-09 16:37:00,1.55597,1.55616,1.55596,1.55596,387000000.0
2006-06-09 16:38:00,1.55595,1.55618,1.5559,1.55618,296499997.0
2006-06-09 16:39:00,1.55607,1.5562,1.55607,1.5562,71000001.0
2006-06-09 16:40:00,1.55602,1.5562,1.55592,1.5562,168999999.0
2006-06-09 16:41:00,1.55612,1.55613,1.55593,1.55595,323900006.0
2006-06-09 16:42:00,1.55601,1.55646,1.55601,1.55638,361300000.0
2006-06-09 16:43:00,1.55635,1.55639,1.55602,1.5562,366900003.0
2006-06-09 16:44:00,1.5562,1.55633,1.55607,1.55633,374100000.0
2006-06-09 16:45:00,1.55621,1.55647,1.55621,1.55637,371400004.0
2006-06-09 16:46:00,1.55647,1.55655,1.55626,1.55636,363500005.0
2006-06-09 16:47:00,1.55623,1.55623,1.55602,1.55618,238700001.0
2006-06-09 16:48:00,1.55615,1.55623,1.55601,1.55616,223900002.0
2006-06-09 16:49:00,1.55607,1.55621,1.55592,1.55605,470700010.0
2006-06-09 16:50:00,1.55591,1.55604,1.55579,1.55599,397600007.0
2006-06-09 16:51:00,1.55572,1.55589,1.55539,1.55556,242999998.0
2006-06-09 16:52:00,1.55562,1.55576,1.55549,1.55563,360899997.0
2006-06-09 16:53:00,1.5555,1.55562,1.55543,1.55562,281500002.0
2006-06-09 16:54:00,1.55543,1.55573,1.55543,1.55571,368200002.0
2006-06-09 16:55:00,1.55577,1.55589,1.55566,1.55577,508100003.0
2006-06-09 16:56:00,1.55569,1.55578,1.55561,1.55572,363800000.0
2006-06-09 16:57:00,1.55585,1.55607,1.55585,1.55604,142200000.0
2006-06-09 16:58:00,1.55563,1.55591,1.55563,1.55583,280199999.0
2006-06-09 16:59:00,1.55583,1.55591,1.55568,1.5557,235999998.0
2006-06-09 17:00:00,1.55551,1.55579,1.55549,1.55579,300400005.0
2006-06-09 17:01:00,1.5558,1.5558,1.55553,1.55565,271000001.0
2006-06-09 17:02:00,1.55558,1.55567,1.55543,1.55551,176100000.0
2006-06-09 17:03:00,1.55557,1.55567,1.55536,1.5555,261100001.0
2006-06-09 17:04:00,1.55527,1.55548,1.55496,1.55508,312099996.0
2006-06-09 17:05:00,1.55513,1.55535,1.55505,1.55517,301499995.0
2006-06-09 17:06:00,1.55517,1.55539,1.55517,1.55536,251599999.0
2006-06-09 17:07:00,1.55532,1.55539,1.55518,1.55538,337099998.0
2006-06-09 17:08:00,1.5554,1.55545,1.55521,1.55533,374900000.0
2006-06-09 17:09:00,1.55526,1.55537,1.55521,1.55528,173999999.0
2006-06-09 17:10:00,1.55512,1.55528,1.55503,1.55516,344199997.0
2006-06-09 17:11:00,1.55529,1.55538,1.55512,1.55527,308300003.0
2006-06-09 17:12:00,1.5551,1.55528,1.55506,1.55528,282099998.0
2006-06-09 17:13:00,1.55533,1.55538,1.55514,1.55519,201999999.0
2006-06-09 17:14:00,1.55539,1.5555,1.55521,1.55541,193399998.0
2006-06-09 17:15:00,1.55543,1.55553,1.55518,1.55529,180200002.0
2006-06-09 17:16:00,1.55532,1.55543,1.55518,1.55528,435399994.0
2006-06-09 17:17:00,1.55512,1.55543,1.55512,1.55543,201099998.0
2006-06-09 17:18:00,1.55532,1.55542,1.55525,1.55525,244400002.0
2006-06-09 17:19:00,1.5555,1.55561,1.55535,1.55545,299100004.0
2006-06-09 17:20:00,1.55549,1.55558,1.55533,1.55545,227900002.0
2006-06-09 17:21:00,1.55527,1.55549,1.55522,1.55537,439200006.0
2006-06-09 17:22:00,1.55522,1.55534,1.55513,1.55532,329200005.0
2006-06-09 17:23:00,1.55512,1.55529,1.55511,1.55525,213500003.0
2006-06-09 17:24:00,1.55532,1.55537,1.55513,1.55513,362400000.0
2006-06-09 17:25:00,1.5553,1.55535,1.55521,1.55528,148499999.0
2006-06-09 17:26:00,1.55525,1.55532,1.55513,1.55528,143000002.0
2006-06-09 17:27:00,1.55528,1.55554,1.55521,1.55546,327499994.0
2006-06-09 17:28:00,1.55549,1.55557,1.55525,1.55528,270799999.0
2006-06-09 17:29:00,1.55512,1.55541,1.55512,1.55534,269199996.0
2006-06-09 17:30:00,1.55515,1.55541,1.55515,1.5552,305700000.0
2006-06-09 17:31:00,1.55523,1.5554,1.55517,1.55538,440799994.0
2006-06-09 17:32:00,1.55532,1.55548,1.55521,1.55533,227899998.0
2006-06-09 17:33:00,1.55536,1.55547,1.55529,1.5554,285499996.0
2006-06-09 17:34:00,1.55545,1.55557,1.55535,1.55548,176500005.0
2006-06-09 17:35:00,1.55536,1.55547,1.55515,1.55522,115000000.0
2006-06-09 17:36:00,1.55495,1.5553,1.55495,1.5553,475699997.0
2006-06-09 17:37:00,1.55519,1.55564,1.55509,1.55564,361400008.0
2006-06-09 17:38:00,1.55582,1.55621,1.55582,1.55621,280600004.0
2006-06-09 17:39:00,1.55637,1.55637,1.55621,1.55626,260500002.0
2006-06-09 17:40:00,1.55611,1.55631,1.55595,1.55621,206000000.0
2006-06-09 17:41:00,1.55638,1.55682,1.55623,1.55663,326399998.0
2006-06-09 17:42:00,1.55683,1.55695,1.55653,1.55653,281300000.0
2006-06-09 17:43:00,1.55625,1.55658,1.55622,1.55652,212699998.0
2006-06-09 17:44:00,1.55646,1.55662,1.55627,1.55651,363700000.0
2006-06-09 17:45:00,1.55648,1.55676,1.55648,1.55674,340200000.0
2006-06-09 17:46:00,1.55668,1.55686,1.55668,1.55669,285600000.0
2006-06-09 17:47:00,1.55678,1.55698,1.55678,1.55698,110999998.0
2006-06-09 17:48:00,1.55693,1.55714,1.55685,1.55685,296200001.0
2006-06-09 17:49:00,1.55691,1.557,1.55674,1.55688,322500003.0
2006-06-09 17:50:00,1.55686,1.55698,1.5568,1.55692,318500003.0
2006-06-09 17:51:00,1.5568,1.557,1.5568,1.55697,214100001.0
2006-06-09 17:52:00,1.55694,1.55705,1.55682,1.55691,351799997.0
2006-06-09 17:53:00,1.55667,1.5569,1.55664,1.5568,193899999.0
2006-06-09 17:54:00,1.55683,1.55688,1.55669,1.55669,352499995.0
2006-06-09 17:55:00,1.55675,1.55692,1.5567,1.5568,387499999.0
2006-06-09 17:56:00,1.55676,1.5569,1.55675,1.5569,188400001.0
2006-06-09 17:57:00,1.55683,1.55692,1.55672,1.55683,217700001.0
2006-06-09 17:58:00,1.55677,1.55695,1.55661,1.55684,135100001.0
2006-06-09 17:59:00,1.55686,1.55704,1.55681,1.55688,297000000.0
2006-06-09 18:00:00,1.55689,1.557,1.55666,1.557,194200000.0
2006-06-09 18:01:00,1.557,1.5572,1.557,1.5572,1961099999.0
2006-06-09 18:03:00,1.5573,1.5574,1.5569,1.5571,1961099999.0
2006-06-09 18:04:00,1.557,1.5571,1.5569,1.5571,1961099999.0
2006-06-09 18:05:00,1.557,1.5571,1.557,1.5571,1961099999.0
2006-06-09 18:06:00,1.557,1.5572,1.557,1.557,1961099999.0
2006-06-09 18:07:00,1.5571,1.5572,1.557,1.5572,1961099999.0
2006-06-09 18:08:00,1.5573,1.5573,1.5572,1.5572,1961099999.0
2006-06-09 18:09:00,1.55683,1.55709,1.55667,1.55688,1961099999.0
2006-06-09 18:10:00,1.55698,1.557,1.55675,1.55676,2012700003.0
2006-06-09 18:11:00,1.55691,1.55699,1.55671,1.5568,1844900009.0
2006-06-09 18:12:00,1.55696,1.55702,1.55679,1.55686,2102800013.0
2006-06-09 18:13:00,1.55692,1.557,1.55668,1.55682,1593700010.0
2006-06-09 18:14:00,1.557,1.557,1.5567,1.5568,995499998.0
2006-06-09 18:15:00,1.55681,1.55692,1.55667,1.55686,995499998.0
2006-06-09 18:16:00,1.557,1.557,1.557,1.557,1939400004.0
2006-06-09 18:17:00,1.55689,1.55728,1.55686,1.55688,1939400004.0
2006-06-09 18:18:00,1.55672,1.55712,1.55672,1.55685,693700006.0
2006-06-09 18:19:00,1.55697,1.55716,1.55688,1.55695,1994800003.0
2006-06-09 18:20:00,1.55693,1.55698,1.55672,1.55673,1742500001.0
2006-06-09 18:21:00,1.55672,1.55681,1.55641,1.5565,827800000.0
2006-06-09 18:22:00,1.55635,1.55651,1.55631,1.55651,859699998.0
2006-06-09 18:23:00,1.5567,1.5568,1.5566,1.5567,1108599995.0
2006-06-09 18:24:00,1.5566,1.5568,1.5566,1.5567,1108599995.0
2006-06-09 18:25:00,1.5568,1.5569,1.5568,1.5568,1108599995.0
2006-06-09 18:26:00,1.5569,1.5569,1.5567,1.5567,1108599995.0
2006-06-09 18:27:00,1.55651,1.55678,1.55643,1.55673,1108599995.0
2006-06-09 18:28:00,1.5569,1.5569,1.5568,1.5568,1619300003.0
2006-06-09 18:29:00,1.55653,1.55674,1.55653,1.55665,1619300003.0
2006-06-09 18:30:00,1.55663,1.55673,1.5565,1.55652,1039700009.0
2006-06-09 18:31:00,1.55651,1.55671,1.55648,1.55671,986300007.0
2006-06-09 18:32:00,1.55657,1.55672,1.55646,1.55658,1311800005.0
2006-06-09 18:33:00,1.5569,1.5569,1.5568,1.5568,1999100001.0
2006-06-09 18:34:00,1.5569,1.5569,1.5568,1.5568,1999100001.0
2006-06-09 18:35:00,1.55671,1.55678,1.55653,1.55677,1999100001.0
2006-06-09 18:36:00,1.55678,1.55678,1.55653,1.55673,1171599999.0
2006-06-09 18:37:00,1.5568,1.5568,1.5568,1.5568,1566899994.0
2006-06-09 18:38:00,1.55673,1.55675,1.55645,1.55651,1566899994.0
2006-06-09 18:39:00,1.55668,1.55685,1.55668,1.55681,2017399997.0
2006-06-09 18:40:00,1.557,1.557,1.5569,1.5569,1000400001.0
2006-06-09 18:41:00,1.5566,1.55685,1.55658,1.5568,1000400001.0
2006-06-09 18:42:00,1.55684,1.55691,1.55658,1.55666,1245500004.0
2006-06-09 18:43:00,1.55682,1.5569,1.5567,1.55677,513599998.0
2006-06-09 18:44:00,1.55686,1.5569,1.55651,1.5567,746599999.0
2006-06-09 18:45:00,1.55668,1.55669,1.55637,1.5565,554100006.0
2006-06-09 18:46:00,1.5567,1.55675,1.55648,1.55648,491300002.0
2006-06-09 18:47:00,1.55666,1.55666,1.55644,1.55644,203000003.0
2006-06-09 18:48:00,1.55649,1.55674,1.55643,1.5565,1204500005.0
2006-06-09 18:49:00,1.55664,1.55673,1.55659,1.55671,312400004.0
2006-06-09 18:50:00,1.55657,1.5567,1.5565,1.55667,528800001.0
2006-06-09 18:51:00,1.55661,1.55676,1.55649,1.55661,1410100005.0
2006-06-09 18:52:00,1.55658,1.55666,1.55643,1.55657,1417700001.0
2006-06-09 18:53:00,1.55653,1.55668,1.55638,1.55665,1131800003.0
2006-06-09 18:54:00,1.5565,1.5567,1.55645,1.55663,829700002.0
2006-06-09 18:55:00,1.55667,1.55679,1.55652,1.5566,1633600011.0
2006-06-09 18:56:00,1.55665,1.55665,1.55646,1.55657,965199996.0
2006-06-09 18:57:00,1.5566,1.55668,1.55651,1.55665,743100004.0
2006-06-09 18:58:00,1.55665,1.55665,1.55627,1.55645,1242499993.0
2006-06-09 18:59:00,1.55652,1.55668,1.55649,1.5566,1636099988.0
2006-06-09 19:00:00,1.55658,1.55665,1.55647,1.5566,366300001.0
2006-06-09 19:01:00,1.55665,1.55665,1.55641,1.55652,495600000.0
2006-06-09 19:02:00,1.55643,1.55662,1.55643,1.55656,720199999.0
2006-06-09 19:03:00,1.55647,1.55659,1.55647,1.55659,462800000.0
2006-06-09 19:04:00,1.55649,1.5566,1.55647,1.5566,154200000.0
2006-06-09 19:05:00,1.55665,1.55665,1.55645,1.5565,801400006.0
2006-06-09 19:06:00,1.55647,1.55662,1.55638,1.55657,1951600013.0
2006-06-09 19:07:00,1.55656,1.55662,1.55634,1.55635,799599999.0
2006-06-09 19:08:00,1.5564,1.55661,1.5564,1.5565,1449900010.0
2006-06-09 19:09:00,1.55644,1.55664,1.55637,1.5565,1386200003.0
2006-06-09 19:10:00,1.55652,1.55673,1.5564,1.55666,902099998.0
2006-06-09 19:11:00,1.55654,1.55661,1.55635,1.55647,1419900007.0
2006-06-09 19:12:00,1.55643,1.55662,1.55632,1.55649,907700005.0
2006-06-09 19:13:00,1.55651,1.55664,1.55645,1.55664,455200000.0
2006-06-09 19:14:00,1.5565,1.55665,1.55649,1.55665,406100004.0
2006-06-09 19:15:00,1.5566,1.5567,1.55656,1.5567,1268400008.0
2006-06-09 19:16:00,1.55668,1.55668,1.55649,1.55649,554500001.0
2006-06-09 19:17:00,1.55666,1.55688,1.55654,1.55667,764399999.0
2006-06-09 19:18:00,1.55664,1.55676,1.55656,1.55673,872100005.0
2006-06-09 19:19:00,1.55673,1.55682,1.5566,1.5567,1018599995.0
2006-06-09 19:20:00,1.5567,1.55678,1.55644,1.55671,1079000012.0
2006-06-09 19:21:00,1.55656,1.55675,1.55656,1.5567,1168799999.0
2006-06-09 19:22:00,1.55666,1.55674,1.55656,1.55661,467499999.0
2006-06-09 19:23:00,1.55653,1.55663,1.55641,1.55655,413099997.0
2006-06-09 19:24:00,1.55658,1.55667,1.55646,1.55658,575600006.0
2006-06-09 19:25:00,1.55659,1.55663,1.55641,1.55644,854700003.0
2006-06-09 19:26:00,1.55665,1.55665,1.55643,1.55649,1086700003.0
2006-06-09 19:27:00,1.55657,1.5566,1.55633,1.55639,1270200001.0
2006-06-09 19:28:00,1.5564,1.55657,1.55634,1.55646,476900001.0
2006-06-09 19:29:00,1.55643,1.5565,1.55621,1.55621,870999995.0
2006-06-09 19:30:00,1.5566,1.5566,1.5566,1.5566,1421999996.0
2006-06-09 19:31:00,1.55649,1.55649,1.55624,1.55629,1421999996.0
2006-06-09 19:32:00,1.55643,1.55652,1.55628,1.55628,800899997.0
2006-06-09 19:33:00,1.55626,1.55645,1.55624,1.55637,865800004.0
2006-06-09 19:34:00,1.55636,1.55663,1.55633,1.55662,1886100009.0
2006-06-09 19:35:00,1.55665,1.55669,1.55643,1.55664,1011400009.0
2006-06-09 19:36:00,1.55655,1.55665,1.5563,1.55655,891300001.0
2006-06-09 19:37:00,1.5565,1.55665,1.5565,1.55665,260600001.0
2006-06-09 19:38:00,1.55652,1.55665,1.55652,1.55655,890299985.0
2006-06-09 19:39:00,1.55658,1.55665,1.5564,1.55655,1381100002.0
2006-06-09 19:40:00,1.55662,1.55669,1.55653,1.55653,380600002.0
2006-06-09 19:41:00,1.55664,1.55664,1.55651,1.55654,451999993.0
2006-06-09 19:42:00,1.55659,1.55669,1.55649,1.55654,824000002.0
2006-06-09 19:43:00,1.55662,1.55663,1.55647,1.55647,516100002.0
2006-06-09 19:44:00,1.5566,1.55662,1.55641,1.55645,843600000.0
2006-06-09 19:45:00,1.55643,1.55657,1.55635,1.55657,286099998.0
2006-06-09 19:46:00,1.55654,1.55654,1.55632,1.55647,730900001.0
2006-06-09 19:47:00,1.55639,1.55651,1.55626,1.55639,239500002.0
2006-06-09 19:48:00,1.55653,1.55655,1.55646,1.5565,610599993.0
2006-06-09 19:49:00,1.55655,1.55655,1.55637,1.55655,1252199997.0
2006-06-09 19:50:00,1.55632,1.55652,1.55632,1.55652,193399998.0
2006-06-09 19:51:00,1.55643,1.55645,1.55638,1.55642,285100002.0
2006-06-09 19:52:00,1.55645,1.55649,1.55632,1.55642,419400001.0
2006-06-09 19:53:00,1.55647,1.55647,1.55623,1.55624,554200002.0
2006-06-09 19:54:00,1.5564,1.55645,1.5563,1.5563,301100004.0
2006-06-09 19:55:00,1.5564,1.55647,1.55624,1.55639,389699999.0
2006-06-09 19:56:00,1.55645,1.55651,1.55628,1.55636,971499999.0
2006-06-09 19:57:00,1.55631,1.55643,1.55619,1.55635,1754200004.0
2006-06-09 19:58:00,1.55635,1.55647,1.55621,1.55624,1700300010.0
2006-06-09 19:59:00,1.55631,1.55651,1.55626,1.55645,1220600012.0
2006-06-09 20:00:00,1.55642,1.5565,1.55629,1.55642,684499997.0
2006-06-09 20:01:00,1.55645,1.5565,1.55627,1.55642,581100002.0
2006-06-09 20:02:00,1.55629,1.55645,1.55626,1.55644,438800002.0
2006-06-09 20:03:00,1.5564,1.55648,1.5563,1.5564,228100000.0
2006-06-09 20:04:00,1.55634,1.55645,1.55624,1.55628,316500001.0
2006-06-09 20:05:00,1.55624,1.55638,1.55612,1.55627,396099996.0
2006-06-09 20:06:00,1.55641,1.55658,1.55641,1.55658,287700002.0
2006-06-09 20:07:00,1.55653,1.5566,1.55645,1.55655,111800000.0
2006-06-09 20:08:00,1.55652,1.55659,1.55637,1.55654,1685200000.0
2006-06-09 20:09:00,1.5565,1.55654,1.55633,1.55639,246800000.0
2006-06-09 20:10:00,1.5563,1.55642,1.55624,1.55634,365699997.0
2006-06-09 20:11:00,1.55625,1.55644,1.55625,1.55633,890099999.0
2006-06-09 20:12:00,1.55645,1.5565,1.55633,1.55636,407699999.0
2006-06-09 20:13:00,1.55632,1.55653,1.55629,1.55645,1544000002.0
2006-06-09 20:14:00,1.55645,1.5565,1.55628,1.55635,671900003.0
2006-06-09 20:15:00,1.55636,1.55657,1.55636,1.5565,1281300009.0
2006-06-09 20:16:00,1.55652,1.55659,1.55635,1.55636,2102300003.0
2006-06-09 20:17:00,1.5565,1.55653,1.55635,1.55648,401299999.0
2006-06-09 20:18:00,1.55643,1.5565,1.55635,1.55645,430800002.0
2006-06-09 20:19:00,1.5567,1.5567,1.5566,1.5566,539499999.0
2006-06-09 20:20:00,1.5565,1.5565,1.5565,1.5565,539499999.0
2006-06-09 20:21:00,1.55629,1.5565,1.55629,1.5565,539499999.0
2006-06-09 20:22:00,1.55645,1.55654,1.55635,1.55647,641799998.0
2006-06-09 20:23:00,1.55632,1.55657,1.55628,1.55649,1202499999.0
2006-06-09 20:24:00,1.55648,1.55655,1.55633,1.5565,761699998.0
2006-06-09 20:25:00,1.5564,1.55657,1.55628,1.55653,891099997.0
2006-06-09 20:26:00,1.55651,1.55657,1.55642,1.55651,442000000.0
2006-06-09 20:27:00,1.55649,1.55658,1.55635,1.55651,585400001.0
2006-06-09 20:28:00,1.5566,1.5567,1.5565,1.5565,1660400009.0
2006-06-09 20:29:00,1.55653,1.55655,1.55619,1.55619,1660400009.0
2006-06-09 20:30:00,1.5565,1.5565,1.5564,1.5564,1964899999.0
2006-06-09 20:31:00,1.55604,1.55615,1.55584,1.5559,1964899999.0
2006-06-09 20:33:00,1.55583,1.55601,1.55571,1.55587,380400003.0
2006-06-09 20:34:00,1.55587,1.55595,1.5557,1.55575,413199999.0
2006-06-09 20:35:00,1.55587,1.55639,1.55587,1.55639,497599999.0
2006-06-09 20:36:00,1.55642,1.55657,1.5562,1.55641,642599994.0
2006-06-09 20:37:00,1.55637,1.55637,1.55605,1.55605,1087400004.0
2006-06-09 20:38:00,1.55618,1.55626,1.55603,1.55621,2060000005.0
2006-06-09 20:39:00,1.5562,1.55639,1.55604,1.55607,1197900003.0
2006-06-09 20:40:00,1.55624,1.55636,1.55601,1.55605,1209799992.0
2006-06-09 20:41:00,1.55612,1.55638,1.55601,1.55638,420399999.0
2006-06-09 20:42:00,1.55632,1.55632,1.55601,1.55601,222200001.0
2006-06-09 20:43:00,1.5562,1.55634,1.55612,1.55625,812599996.0
2006-06-09 20:44:00,1.55625,1.55635,1.55609,1.5561,1221900010.0
2006-06-09 20:45:00,1.55626,1.55657,1.55626,1.5564,913199994.0
2006-06-09 20:46:00,1.55649,1.55656,1.55614,1.55644,266700001.0
2006-06-09 20:47:00,1.55662,1.55666,1.55635,1.5565,752299997.0
2006-06-09 20:48:00,1.55656,1.55669,1.55641,1.55653,1544599994.0
2006-06-09 20:49:00,1.55662,1.55679,1.55648,1.55664,853099998.0
2006-06-09 20:50:00,1.5567,1.55674,1.55656,1.55665,2118599997.0
2006-06-09 20:51:00,1.55657,1.55672,1.55648,1.55668,346000000.0
2006-06-09 20:52:00,1.55669,1.55678,1.55657,1.55671,1473400002.0
2006-06-09 20:53:00,1.55658,1.55686,1.55658,1.55678,1612199998.0
2006-06-09 20:54:00,1.55663,1.55681,1.55663,1.55678,784400005.0
2006-06-09 20:55:00,1.55668,1.55679,1.55665,1.55679,646700007.0
2006-06-09 20:56:00,1.557,1.557,1.557,1.557,1435400004.0
2006-06-09 20:57:00,1.5569,1.5569,1.5569,1.5569,1435400004.0
2006-06-09 20:58:00,1.557,1.557,1.557,1.557,1435400004.0
2006-06-09 20:59:00,1.5571,1.5572,1.5567,1.5568,1435400004.0
2006-06-09 21:00:00,1.5567,1.5573,1.5567,1.557,1435400004.0
2006-06-09 21:02:00,1.55684,1.55688,1.55665,1.5567,1435400004.0
2006-06-09 21:03:00,1.5567,1.55688,1.55666,1.5568,1545100011.0
2006-06-09 21:04:00,1.5567,1.55682,1.55663,1.5568,90900000.0
2006-06-09 21:05:00,1.55685,1.55687,1.55663,1.55675,986800007.0
2006-06-09 21:06:00,1.55671,1.55703,1.55668,1.55687,535600003.0
2006-06-09 21:07:00,1.55675,1.55685,1.55672,1.55685,468900007.0
2006-06-09 21:08:00,1.55674,1.5569,1.55666,1.5569,298300001.0
2006-06-09 21:09:00,1.55683,1.55684,1.55659,1.55659,551900005.0
2006-06-09 21:10:00,1.55675,1.55684,1.55669,1.55684,925899999.0
2006-06-09 21:11:00,1.55677,1.55685,1.55667,1.55681,755000003.0
2006-06-09 21:12:00,1.55673,1.55682,1.55662,1.5568,306000006.0
2006-06-09 21:13:00,1.55677,1.55684,1.55667,1.55684,1126300003.0
2006-06-09 21:14:00,1.55683,1.55686,1.55666,1.55674,730699999.0
2006-06-09 21:15:00,1.55676,1.55684,1.55657,1.55658,915500002.0
2006-06-09 21:16:00,1.55645,1.55681,1.55645,1.55675,320000004.0
2006-06-09 21:17:00,1.55675,1.5568,1.55663,1.55665,1469000001.0
2006-06-09 21:18:00,1.55682,1.55691,1.55662,1.55678,552400005.0
2006-06-09 21:19:00,1.55671,1.55684,1.55661,1.55678,599200000.0
2006-06-09 21:21:00,1.5569,1.557,1.5569,1.557,1679299997.0
2006-06-09 21:22:00,1.55671,1.55697,1.55668,1.55688,1679299997.0
2006-06-09 21:23:00,1.55696,1.55697,1.5567,1.55672,1325800002.0
2006-06-09 21:24:00,1.55681,1.55695,1.55672,1.55695,566500007.0
2006-06-09 21:25:00,1.55682,1.55698,1.55654,1.55681,1167499997.0
2006-06-09 21:26:00,1.55683,1.55686,1.5567,1.55671,725500005.0
2006-06-09 21:27:00,1.55679,1.55688,1.5567,1.5568,602200003.0
2006-06-09 21:28:00,1.55675,1.55684,1.55667,1.55667,691199999.0
2006-06-09 21:29:00,1.55671,1.5569,1.55666,1.55688,329700000.0
2006-06-09 21:30:00,1.55687,1.55687,1.5567,1.5567,519499999.0
2006-06-09 21:31:00,1.55684,1.55685,1.55661,1.55662,659400003.0
2006-06-09 21:32:00,1.55663,1.55682,1.55652,1.5567,1959700011.0
2006-06-09 21:33:00,1.55667,1.55682,1.55667,1.5567,206400001.0
2006-06-09 21:34:00,1.5567,1.55685,1.55665,1.5568,1381800007.0
2006-06-09 21:35:00,1.55669,1.55684,1.55665,1.55675,1106900004.0
2006-06-09 21:36:00,1.55674,1.5568,1.55664,1.55675,224400003.0
2006-06-09 21:37:00,1.55674,1.5568,1.55662,1.55662,438900001.0
2006-06-09 21:38:00,1.55673,1.55683,1.5566,1.55673,425800001.0
2006-06-09 21:39:00,1.55671,1.55678,1.55664,1.55672,67399998.0
2006-06-09 21:40:00,1.55662,1.55675,1.55651,1.55664,556500002.0
2006-06-09 21:41:00,1.55645,1.5567,1.55643,1.55665,747300004.0
2006-06-09 21:42:00,1.55667,1.55677,1.55657,1.55658,720500010.0
2006-06-09 21:43:00,1.55661,1.55677,1.5566,1.55673,1113700001.0
2006-06-09 21:44:00,1.55669,1.55678,1.55659,1.5567,1313000007.0
2006-06-09 21:45:00,1.55667,1.55679,1.55656,1.55657,773999996.0
2006-06-09 21:46:00,1.55651,1.55672,1.55651,1.55668,1279800007.0
2006-06-09 21:47:00,1.55657,1.55683,1.55655,1.55674,995800005.0
2006-06-09 21:48:00,1.55654,1.55672,1.55649,1.55663,404199999.0
2006-06-09 21:49:00,1.55653,1.55666,1.55635,1.55645,1145799999.0
2006-06-09 21:50:00,1.55633,1.55644,1.55627,1.55637,344399999.0
2006-06-09 21:51:00,1.55635,1.55637,1.55618,1.5562,641200003.0
2006-06-09 21:52:00,1.55628,1.55628,1.55597,1.556,1465900006.0
2006-06-09 21:53:00,1.55617,1.5563,1.5561,1.55627,512700003.0
2006-06-09 21:54:00,1.55627,1.55635,1.55618,1.55628,215200000.0
2006-06-09 21:55:00,1.55621,1.55635,1.55618,1.55635,494300005.0
2006-06-09 21:56:00,1.55638,1.55638,1.55614,1.5562,636999995.0
2006-06-09 21:57:00,1.55617,1.55632,1.5561,1.55632,444000003.0
2006-06-09 21:58:00,1.55622,1.55631,1.55599,1.55612,734100003.0
2006-06-09 21:59:00,1.55592,1.55614,1.55592,1.55613,985600002.0
2006-06-09 22:00:00,1.55605,1.55622,1.55601,1.55618,587599999.0
2006-06-09 22:01:00,1.55619,1.55629,1.55614,1.55615,333299997.0
2006-06-09 22:02:00,1.55615,1.55623,1.55586,1.55598,991100004.0
2006-06-09 22:03:00,1.55599,1.55609,1.55585,1.55609,478599992.0
2006-06-09 22:04:00,1.55611,1.55621,1.55595,1.55612,712500005.0
2006-06-09 22:05:00,1.55617,1.55622,1.55606,1.5562,411400003.0
2006-06-09 22:06:00,1.5562,1.55625,1.55604,1.55618,456099994.0
2006-06-09 22:07:00,1.55617,1.55617,1.55598,1.55615,164700003.0
2006-06-09 22:08:00,1.55611,1.55613,1.55593,1.55604,411499999.0
2006-06-09 22:09:00,1.55594,1.55605,1.55587,1.55605,420899996.0
2006-06-09 22:10:00,1.5561,1.5561,1.5559,1.5559,204500002.0
2006-06-09 22:11:00,1.55603,1.5561,1.55595,1.55605,228800000.0
2006-06-09 22:12:00,1.55611,1.55619,1.55597,1.55607,773100005.0
2006-06-09 22:13:00,1.5559,1.55605,1.55585,1.556,233200003.0
2006-06-09 22:14:00,1.55597,1.5561,1.55589,1.55605,442700006.0
2006-06-09 22:15:00,1.55588,1.55612,1.55587,1.55602,737199997.0
2006-06-09 22:16:00,1.55585,1.55603,1.55585,1.556,326400002.0
2006-06-09 22:17:00,1.5561,1.55612,1.55605,1.55609,69500000.0
2006-06-09 22:18:00,1.556,1.55605,1.55585,1.55586,127800000.0
2006-06-09 22:19:00,1.55582,1.55599,1.55573,1.55597,303499995.0
2006-06-09 22:20:00,1.55576,1.55602,1.55576,1.55602,291299998.0
2006-06-09 22:21:00,1.55603,1.55607,1.55585,1.55589,254500002.0
2006-06-09 22:22:00,1.55593,1.55618,1.55586,1.55608,950600004.0
2006-06-09 22:23:00,1.55602,1.5561,1.55591,1.55602,305500003.0
2006-06-09 22:24:00,1.55585,1.55605,1.55581,1.55598,177700000.0
2006-06-09 22:25:00,1.55603,1.55603,1.55573,1.55573,616900005.0
2006-06-09 22:26:00,1.55596,1.55603,1.55574,1.55575,647800004.0
2006-06-09 22:27:00,1.55592,1.55606,1.55564,1.55564,251700002.0
2006-06-09 22:28:00,1.55597,1.55605,1.5558,1.55582,763400008.0
2006-06-09 22:29:00,1.55599,1.55603,1.55577,1.55585,851000000.0
2006-06-09 22:30:00,1.55587,1.55605,1.55562,1.5557,805500005.0
2006-06-09 22:31:00,1.55573,1.55588,1.55545,1.55561,477600002.0
2006-06-09 22:32:00,1.55558,1.55578,1.55558,1.55578,294500003.0
2006-06-09 22:33:00,1.55582,1.55595,1.5557,1.55587,164799998.0
2006-06-09 22:34:00,1.55584,1.5559,1.55573,1.55585,247899998.0
2006-06-09 22:35:00,1.55583,1.5559,1.55575,1.55585,193600001.0
2006-06-09 22:36:00,1.55585,1.55591,1.55568,1.55582,587900002.0
2006-06-09 22:37:00,1.55564,1.55589,1.5555,1.55589,394600000.0
2006-06-09 22:38:00,1.5559,1.5559,1.55566,1.55574,354300001.0
2006-06-09 22:39:00,1.55566,1.55598,1.55559,1.55598,859400003.0
2006-06-09 22:40:00,1.556,1.55605,1.55573,1.55592,844800000.0
2006-06-09 22:41:00,1.55585,1.5561,1.55582,1.55605,535600006.0
2006-06-09 22:42:00,1.55589,1.55613,1.55588,1.55608,705100000.0
2006-06-09 22:43:00,1.5561,1.55622,1.5558,1.55613,1322899995.0
2006-06-09 22:44:00,1.55599,1.55611,1.55584,1.55605,348900003.0
2006-06-09 22:45:00,1.55607,1.55607,1.55581,1.55581,213700002.0
2006-06-09 22:46:00,1.55602,1.55602,1.55573,1.55573,150200000.0
2006-06-09 22:47:00,1.55585,1.55604,1.55585,1.55589,280000002.0
2006-06-09 22:48:00,1.55583,1.556,1.55574,1.55583,339500004.0
2006-06-09 22:49:00,1.55605,1.55615,1.55585,1.55585,709600004.0
2006-06-09 22:50:00,1.55599,1.55613,1.55592,1.55592,243399998.0
2006-06-09 22:51:00,1.55586,1.55608,1.55584,1.55589,535899997.0
2006-06-09 22:52:00,1.55586,1.55605,1.5557,1.556,453099996.0
2006-06-09 22:53:00,1.55603,1.55608,1.55586,1.55591,290999998.0
2006-06-09 22:54:00,1.55593,1.55593,1.55562,1.55562,405600001.0
2006-06-09 22:55:00,1.55578,1.55578,1.55532,1.55532,208499999.0
2006-06-09 22:56:00,1.55544,1.55558,1.55534,1.55546,40100000.0
2006-06-09 22:57:00,1.55546,1.55568,1.55541,1.55554,355200001.0
2006-06-09 22:58:00,1.55557,1.55557,1.55537,1.55537,138100000.0
2006-06-09 22:59:00,1.55506,1.55535,1.55491,1.5552,517500001.0
2006-06-11 23:00:00,1.55515,1.5552,1.55481,1.5552,165700004.0
2006-06-11 23:01:00,1.55545,1.55545,1.5552,1.55522,299700004.0
2006-06-11 23:02:00,1.5553,1.55545,1.5553,1.55545,150299999.0
2006-06-11 23:03:00,1.55545,1.55545,1.55522,1.55537,365800003.0
2006-06-11 23:04:00,1.55535,1.55545,1.55513,1.55537,245200003.0
2006-06-11 23:05:00,1.55529,1.55543,1.55522,1.55535,118799999.0
2006-06-11 23:06:00,1.55538,1.55545,1.55524,1.5553,264100002.0
2006-06-11 23:07:00,1.5554,1.55545,1.55525,1.55525,171200004.0
2006-06-11 23:08:00,1.55535,1.55545,1.55523,1.55537,83100001.0
2006-06-11 23:09:00,1.55545,1.55545,1.5554,1.5554,80599999.0
2006-06-11 23:10:00,1.55533,1.55545,1.55523,1.55529,159000000.0
2006-06-11 23:11:00,1.5554,1.55545,1.55513,1.55537,299500002.0
2006-06-11 23:12:00,1.5553,1.55545,1.5553,1.5554,230200002.0
2006-06-11 23:13:00,1.5554,1.5554,1.5553,1.5553,61400002.0
2006-06-11 23:14:00,1.55538,1.55538,1.55525,1.55525,33500000.0
2006-06-11 23:15:00,1.55538,1.55538,1.55525,1.55525,13600000.0
2006-06-11 23:16:00,1.55533,1.55545,1.55522,1.55543,140800000.0
2006-06-11 23:17:00,1.55537,1.55545,1.55519,1.55543,311800001.0
2006-06-11 23:18:00,1.55531,1.55548,1.55522,1.55545,339999998.0
2006-06-11 23:19:00,1.55545,1.55545,1.55523,1.55523,78799998.0
2006-06-11 23:20:00,1.55545,1.55545,1.55529,1.55536,93500000.0
2006-06-11 23:21:00,1.55525,1.5554,1.55525,1.5554,292500000.0
2006-06-11 23:22:00,1.5554,1.5554,1.5553,1.5553,24000000.0
2006-06-11 23:23:00,1.5554,1.55545,1.55532,1.55538,70300002.0
2006-06-11 23:24:00,1.5554,1.5554,1.55526,1.55526,72700001.0
2006-06-11 23:25:00,1.55545,1.55545,1.55523,1.55523,98299999.0
2006-06-11 23:26:00,1.5554,1.55545,1.5554,1.55545,126200002.0
2006-06-11 23:27:00,1.55545,1.55545,1.5554,1.5554,63100000.0
2006-06-11 23:28:00,1.55542,1.55547,1.5553,1.5554,253999995.0
2006-06-11 23:29:00,1.55538,1.55543,1.55526,1.55534,213200000.0
2006-06-11 23:30:00,1.55536,1.55545,1.5552,1.55535,262700001.0
2006-06-11 23:31:00,1.5553,1.55545,1.55529,1.55545,174200001.0
2006-06-11 23:32:00,1.55519,1.5554,1.5551,1.55538,381900002.0
2006-06-11 23:33:00,1.55527,1.55543,1.55527,1.5554,150600000.0
2006-06-11 23:34:00,1.55538,1.55545,1.5553,1.5554,231999995.0
2006-06-11 23:35:00,1.55587,1.55618,1.55587,1.55596,58700000.0
2006-06-11 23:36:00,1.55654,1.55673,1.55654,1.55673,272400001.0
2006-06-11 23:37:00,1.55665,1.55665,1.55655,1.55655,72000000.0
2006-06-11 23:38:00,1.55667,1.55673,1.55646,1.55653,164200000.0
2006-06-11 23:39:00,1.55663,1.5567,1.55657,1.55665,42299998.0
2006-06-11 23:40:00,1.55657,1.5567,1.55639,1.55665,133499998.0
2006-06-11 23:41:00,1.5567,1.5567,1.55645,1.55653,280200001.0
2006-06-11 23:42:00,1.55665,1.55673,1.55646,1.55646,403500004.0
2006-06-11 23:43:00,1.55666,1.55666,1.55654,1.55654,61500000.0
2006-06-11 23:44:00,1.55642,1.55664,1.55642,1.55658,304900007.0
2006-06-11 23:45:00,1.55647,1.55655,1.55637,1.55647,34400000.0
2006-06-11 23:46:00,1.55642,1.55655,1.55638,1.55642,275000001.0
2006-06-11 23:47:00,1.5565,1.5565,1.5564,1.5564,37600000.0
2006-06-11 23:48:00,1.5565,1.5566,1.55631,1.55639,447300002.0
2006-06-11 23:49:00,1.55653,1.55653,1.55624,1.55629,235600004.0
2006-06-11 23:50:00,1.5564,1.55655,1.5564,1.55655,175800001.0
2006-06-11 23:51:00,1.55634,1.55647,1.55629,1.55637,194700000.0
2006-06-11 23:52:00,1.55622,1.55648,1.5562,1.55633,249100001.0
2006-06-11 23:53:00,1.55629,1.55629,1.55601,1.55614,426400004.0
2006-06-11 23:54:00,1.55628,1.55642,1.55607,1.55607,189500002.0
2006-06-11 23:55:00,1.55623,1.55635,1.55616,1.55619,248400002.0
2006-06-11 23:56:00,1.55638,1.55638,1.55626,1.55626,4900000.0
2006-06-11 23:57:00,1.55645,1.55648,1.55623,1.55623,138599999.0
2006-06-11 23:58:00,1.55622,1.5564,1.55622,1.5564,102699998.0
2006-06-11 23:59:00,1.5564,1.55645,1.55632,1.55638,43400000.0
2006-06-12 00:00:00,1.55645,1.55645,1.5564,1.5564,105300002.0
2006-06-12 00:01:00,1.55635,1.55635,1.5562,1.5562,54300000.0
2006-06-12 00:02:00,1.55637,1.55645,1.55632,1.55635,141199999.0
2006-06-12 00:03:00,1.55647,1.55649,1.55623,1.55626,208500000.0
2006-06-12 00:04:00,1.55624,1.5564,1.55624,1.5564,63299999.0
2006-06-12 00:05:00,1.5563,1.55645,1.55619,1.55638,188599999.0
2006-06-12 00:06:00,1.55624,1.55637,1.55606,1.55614,171000002.0
2006-06-12 00:07:00,1.55627,1.55635,1.55607,1.55626,266600003.0
2006-06-12 00:08:00,1.55631,1.55636,1.55621,1.55624,115000001.0
2006-06-12 00:09:00,1.55645,1.55645,1.55622,1.55626,219400000.0
2006-06-12 00:10:00,1.5564,1.55645,1.5564,1.55645,99799999.0
2006-06-12 00:11:00,1.55636,1.55645,1.55629,1.5564,283499998.0
2006-06-12 00:12:00,1.55623,1.55643,1.55623,1.55643,93400000.0
2006-06-12 00:13:00,1.55635,1.55647,1.55624,1.55627,241400000.0
2006-06-12 00:14:00,1.55643,1.55645,1.55631,1.55635,171900000.0
2006-06-12 00:15:00,1.55635,1.55645,1.55635,1.55645,59300000.0
2006-06-12 00:16:00,1.55635,1.55645,1.55635,1.55645,111900000.0
2006-06-12 00:17:00,1.55638,1.55653,1.55624,1.55645,404400001.0
2006-06-12 00:18:00,1.55642,1.55653,1.55627,1.55648,282399999.0
2006-06-12 00:19:00,1.55645,1.5565,1.55645,1.5565,64699999.0
2006-06-12 00:20:00,1.55641,1.55652,1.55622,1.55649,309800003.0
2006-06-12 00:21:00,1.55655,1.5566,1.55635,1.55638,201600001.0
2006-06-12 00:22:00,1.5565,1.55655,1.55636,1.55643,146100000.0
2006-06-12 00:23:00,1.55655,1.55655,1.55639,1.55639,101500000.0
2006-06-12 00:24:00,1.55646,1.5566,1.55633,1.55648,297799997.0
2006-06-12 00:25:00,1.55655,1.5566,1.55636,1.55652,279599998.0
2006-06-12 00:26:00,1.5566,1.5566,1.5564,1.5564,186900002.0
2006-06-12 00:27:00,1.55645,1.55655,1.55645,1.55655,15300000.0
2006-06-12 00:28:00,1.55653,1.5566,1.55639,1.55639,162600000.0
2006-06-12 00:29:00,1.55655,1.55655,1.55645,1.55645,34400000.0
2006-06-12 00:30:00,1.55637,1.55645,1.55624,1.5564,308400003.0
2006-06-12 00:31:00,1.55632,1.55648,1.55629,1.55629,191899998.0
2006-06-12 00:32:00,1.5564,1.55646,1.55623,1.55642,266300002.0
2006-06-12 00:33:00,1.55633,1.55645,1.5563,1.5564,324400002.0
2006-06-12 00:34:00,1.5564,1.55647,1.55626,1.55631,429899998.0
2006-06-12 00:35:00,1.5563,1.5564,1.5563,1.5564,38000000.0
2006-06-12 00:36:00,1.5564,1.55645,1.5564,1.55645,48100002.0
2006-06-12 00:37:00,1.55645,1.55645,1.5564,1.5564,86199999.0
2006-06-12 00:38:00,1.55638,1.55638,1.556,1.556,175799999.0
2006-06-12 00:39:00,1.5561,1.5562,1.5561,1.5562,16800000.0
2006-06-12 00:40:00,1.55625,1.55625,1.5561,1.5561,114900000.0
2006-06-12 00:41:00,1.55625,1.55625,1.55612,1.55612,105300000.0
2006-06-12 00:42:00,1.5562,1.55625,1.55606,1.55606,286100005.0
2006-06-12 00:43:00,1.55609,1.55625,1.55599,1.55625,439200006.0
2006-06-12 00:44:00,1.55618,1.55627,1.55606,1.5561,217700002.0
2006-06-12 00:45:00,1.55612,1.55622,1.556,1.55617,175000002.0
2006-06-12 00:46:00,1.55615,1.55625,1.55602,1.5561,171800001.0
2006-06-12 00:47:00,1.55625,1.55625,1.55615,1.55615,57900000.0
2006-06-12 00:48:00,1.55625,1.55627,1.5561,1.5561,297599998.0
2006-06-12 00:49:00,1.55612,1.55628,1.55604,1.55604,222200002.0
2006-06-12 00:50:00,1.55625,1.5563,1.55607,1.55623,229199999.0
2006-06-12 00:51:00,1.55596,1.5563,1.55596,1.5563,236300001.0
2006-06-12 00:52:00,1.55621,1.5563,1.55604,1.5563,217900001.0
2006-06-12 00:53:00,1.55622,1.5563,1.55606,1.55622,224400003.0
2006-06-12 00:54:00,1.5563,1.5563,1.55608,1.55615,230300000.0
2006-06-12 00:55:00,1.55625,1.55632,1.55608,1.55615,358400000.0
2006-06-12 00:56:00,1.5562,1.55625,1.55605,1.55614,154700004.0
2006-06-12 00:57:00,1.55617,1.55632,1.55601,1.55609,286699999.0
2006-06-12 00:58:00,1.55613,1.5563,1.55604,1.55608,119699999.0
2006-06-12 00:59:00,1.55615,1.55627,1.556,1.55615,61600000.0
2006-06-12 01:00:00,1.55625,1.5563,1.55608,1.55617,278500003.0
2006-06-12 01:01:00,1.55625,1.55632,1.55609,1.55625,277900002.0
2006-06-12 01:02:00,1.55625,1.5563,1.55615,1.55623,202799996.0
2006-06-12 01:03:00,1.55615,1.5563,1.55601,1.55619,94000002.0
2006-06-12 01:04:00,1.55624,1.55631,1.55597,1.5562,371100001.0
2006-06-12 01:05:00,1.5562,1.55625,1.55606,1.55606,241299999.0
2006-06-12 01:06:00,1.55614,1.55622,1.556,1.55612,171500001.0
2006-06-12 01:07:00,1.55612,1.55628,1.55608,1.55625,213899999.0
2006-06-12 01:08:00,1.55627,1.55643,1.55619,1.55633,194200000.0
2006-06-12 01:09:00,1.55639,1.55645,1.5563,1.55639,197999999.0
2006-06-12 01:10:00,1.55645,1.55645,1.5563,1.5563,274800004.0
2006-06-12 01:11:00,1.55644,1.55652,1.5562,1.55632,337600000.0
2006-06-12 01:12:00,1.55625,1.55644,1.55621,1.55627,232800000.0
2006-06-12 01:13:00,1.55645,1.55646,1.55616,1.55616,216499997.0
2006-06-12 01:14:00,1.55635,1.55654,1.55635,1.55647,412999995.0
2006-06-12 01:15:00,1.55642,1.55653,1.55632,1.55649,228200002.0
2006-06-12 01:16:00,1.5563,1.55645,1.5563,1.55645,118900004.0
2006-06-12 01:17:00,1.55647,1.55647,1.55584,1.55584,403400003.0
2006-06-12 01:18:00,1.55638,1.55655,1.55638,1.5565,353200006.0
2006-06-12 01:19:00,1.55658,1.55659,1.55638,1.55647,133900002.0
2006-06-12 01:20:00,1.55658,1.55665,1.55649,1.55651,253000002.0
2006-06-12 01:21:00,1.55658,1.55665,1.5565,1.5566,237300000.0
2006-06-12 01:22:00,1.55652,1.55672,1.55652,1.55671,288399997.0
2006-06-12 01:23:00,1.55664,1.55674,1.55652,1.55669,376199998.0
2006-06-12 01:24:00,1.55668,1.55668,1.55643,1.55659,153699997.0
2006-06-12 01:25:00,1.55635,1.55655,1.55635,1.55655,77500000.0
2006-06-12 01:26:00,1.55661,1.55672,1.55649,1.55663,205499998.0
2006-06-12 01:27:00,1.5563,1.55653,1.5563,1.55653,488300001.0
2006-06-12 01:28:00,1.55653,1.55655,1.55643,1.55648,141299997.0
2006-06-12 01:29:00,1.55634,1.55645,1.55627,1.5564,170700004.0
2006-06-12 01:30:00,1.55645,1.55645,1.5563,1.5563,100600002.0
2006-06-12 01:31:00,1.55634,1.55645,1.5563,1.55642,92700003.0
2006-06-12 01:32:00,1.55642,1.5565,1.55626,1.5565,376300001.0
2006-06-12 01:33:00,1.55645,1.55645,1.55635,1.55635,45500000.0
2006-06-12 01:34:00,1.55635,1.5565,1.55617,1.55641,335200000.0
2006-06-12 01:35:00,1.5564,1.5564,1.55625,1.55625,75900004.0
2006-06-12 01:36:00,1.55625,1.55645,1.55625,1.55632,166899999.0
2006-06-12 01:37:00,1.5563,1.5565,1.5563,1.55645,286899999.0
2006-06-12 01:38:00,1.55645,1.55648,1.5563,1.55644,419099999.0
2006-06-12 01:39:00,1.55641,1.55644,1.55621,1.55621,256899998.0
2006-06-12 01:40:00,1.55642,1.55648,1.55619,1.55624,138300003.0
2006-06-12 01:41:00,1.55627,1.55635,1.55615,1.5563,288900002.0
2006-06-12 01:42:00,1.55623,1.5564,1.55623,1.55632,274200003.0
2006-06-12 01:43:00,1.55627,1.55636,1.55612,1.55618,261699996.0
2006-06-12 01:44:00,1.55624,1.55633,1.5561,1.5562,359900003.0
2006-06-12 01:45:00,1.55635,1.55635,1.5563,1.5563,53500000.0
2006-06-12 01:46:00,1.5562,1.55638,1.55618,1.55638,288500003.0
2006-06-12 01:47:00,1.55628,1.55635,1.55616,1.55625,241999999.0
2006-06-12 01:48:00,1.5563,1.55632,1.55615,1.55618,246099999.0
2006-06-12 01:49:00,1.55614,1.5563,1.55603,1.5562,315500000.0
2006-06-12 01:50:00,1.55629,1.55629,1.55598,1.55607,216999997.0
2006-06-12 01:51:00,1.5561,1.55626,1.55609,1.55609,107799998.0
2006-06-12 01:52:00,1.5562,1.5562,1.55605,1.55605,57500000.0
2006-06-12 01:53:00,1.55627,1.55639,1.55621,1.55621,292400000.0
2006-06-12 01:54:00,1.55627,1.55636,1.55615,1.55624,273299998.0
2006-06-12 01:55:00,1.55615,1.55629,1.55599,1.55608,304099998.0
2006-06-12 01:56:00,1.55628,1.55634,1.5561,1.55623,140500001.0
2006-06-12 01:57:00,1.5563,1.55635,1.55622,1.55628,150999997.0
2006-06-12 01:58:00,1.55628,1.55638,1.5561,1.55622,303600005.0
2006-06-12 01:59:00,1.55611,1.55626,1.55606,1.55623,183700003.0
2006-06-12 02:00:00,1.55627,1.55629,1.55593,1.55603,372700001.0
2006-06-12 02:01:00,1.55597,1.5561,1.55589,1.55589,294600003.0
2006-06-12 02:02:00,1.55588,1.55588,1.55552,1.55563,174899999.0
2006-06-12 02:03:00,1.55573,1.5558,1.5556,1.55573,285899998.0
2006-06-12 02:04:00,1.5558,1.5558,1.55559,1.55573,302499999.0
2006-06-12 02:05:00,1.55557,1.55568,1.55534,1.55549,258099998.0
2006-06-12 02:06:00,1.5556,1.55565,1.5555,1.55559,315999996.0
2006-06-12 02:07:00,1.5556,1.55568,1.55545,1.55563,384900000.0
2006-06-12 02:08:00,1.55567,1.55571,1.55535,1.55535,288200009.0
2006-06-12 02:09:00,1.55557,1.55565,1.55543,1.55549,210200000.0
2006-06-12 02:10:00,1.55552,1.55563,1.55552,1.55563,156400002.0
2006-06-12 02:11:00,1.55562,1.55565,1.55543,1.55544,220600001.0
2006-06-12 02:12:00,1.55558,1.55558,1.55531,1.55552,286799996.0
2006-06-12 02:13:00,1.5555,1.5555,1.5554,1.5554,128499998.0
2006-06-12 02:14:00,1.5554,1.55555,1.55536,1.55555,249999998.0
2006-06-12 02:15:00,1.5555,1.55555,1.5553,1.5553,188199996.0
2006-06-12 02:16:00,1.55547,1.55548,1.55532,1.55533,34200000.0
2006-06-12 02:17:00,1.55545,1.5556,1.55543,1.55543,326099999.0
2006-06-12 02:18:00,1.55562,1.55565,1.55549,1.55565,260399997.0
2006-06-12 02:19:00,1.55559,1.55566,1.55537,1.55561,300800003.0
2006-06-12 02:20:00,1.55545,1.5556,1.55543,1.55556,337499997.0
2006-06-12 02:21:00,1.55551,1.55564,1.55544,1.55554,412599996.0
2006-06-12 02:22:00,1.55554,1.55576,1.55551,1.55559,342500002.0
2006-06-12 02:23:00,1.5556,1.5556,1.55528,1.55533,212599999.0
2006-06-12 02:24:00,1.5554,1.55553,1.55531,1.55543,480799992.0
2006-06-12 02:25:00,1.5554,1.55551,1.55533,1.55539,172699998.0
2006-06-12 02:26:00,1.55536,1.55548,1.55536,1.55548,60800000.0
2006-06-12 02:27:00,1.55552,1.55567,1.55545,1.55548,266199997.0
2006-06-12 02:28:00,1.55564,1.55579,1.55548,1.55548,288500000.0
2006-06-12 02:29:00,1.5556,1.5557,1.5554,1.55562,286799999.0
2006-06-12 02:30:00,1.55554,1.55565,1.55534,1.55556,209300000.0
2006-06-12 02:31:00,1.5556,1.5556,1.5555,1.5555,84699998.0
2006-06-12 02:32:00,1.5555,1.55565,1.55549,1.55551,314600002.0
2006-06-12 02:33:00,1.5555,1.5556,1.5555,1.5556,40300000.0
2006-06-12 02:34:00,1.55553,1.55568,1.55553,1.55568,81800000.0
2006-06-12 02:35:00,1.55571,1.55571,1.55544,1.55552,340999999.0
2006-06-12 02:36:00,1.55552,1.55561,1.55527,1.55542,151799999.0
2006-06-12 02:37:00,1.55532,1.55558,1.55532,1.55552,202199998.0
2006-06-12 02:38:00,1.55548,1.55548,1.55536,1.55536,25600000.0
2006-06-12 02:39:00,1.5555,1.5555,1.5554,1.5554,38400000.0
2006-06-12 02:40:00,1.55559,1.55559,1.55539,1.55539,40500000.0
2006-06-12 02:41:00,1.55554,1.55556,1.55534,1.55538,331199998.0
2006-06-12 02:42:00,1.55564,1.55568,1.55549,1.55556,356199999.0
2006-06-12 02:43:00,1.55558,1.55566,1.55543,1.55557,221800002.0
2006-06-12 02:44:00,1.5556,1.55565,1.5555,1.55558,95800000.0
2006-06-12 02:45:00,1.5556,1.55565,1.55552,1.55558,32900000.0
2006-06-12 02:46:00,1.55558,1.55558,1.55536,1.55536,55100000.0
2006-06-12 02:47:00,1.55555,1.55565,1.55541,1.55557,361999994.0
2006-06-12 02:48:00,1.55565,1.55568,1.55549,1.5556,298200004.0
2006-06-12 02:49:00,1.5556,1.55568,1.55546,1.5555,431499999.0
2006-06-12 02:50:00,1.55551,1.55565,1.55551,1.55565,108700002.0
2006-06-12 02:51:00,1.55558,1.55565,1.55548,1.55562,159199999.0
2006-06-12 02:52:00,1.55557,1.55565,1.55546,1.5555,244199997.0
2006-06-12 02:53:00,1.55564,1.55564,1.55538,1.55545,345299997.0
2006-06-12 02:54:00,1.55557,1.55568,1.55551,1.55568,131299999.0
2006-06-12 02:55:00,1.55551,1.55564,1.55546,1.55546,350799999.0
2006-06-12 02:56:00,1.55568,1.55568,1.55543,1.55555,350399996.0
2006-06-12 02:57:00,1.5556,1.55572,1.55545,1.55563,482200007.0
2006-06-12 02:58:00,1.55567,1.55567,1.55545,1.55546,273199995.0
2006-06-12 02:59:00,1.55555,1.55571,1.55553,1.55562,180199999.0
2006-06-12 03:00:00,1.55562,1.55562,1.55543,1.55543,68000002.0
2006-06-12 03:01:00,1.55563,1.55576,1.55551,1.55556,525399999.0
2006-06-12 03:02:00,1.55552,1.5558,1.55539,1.55558,259600002.0
2006-06-12 03:03:00,1.55564,1.55573,1.55551,1.55562,24400000.0
2006-06-12 03:04:00,1.55559,1.5557,1.55536,1.55536,137200002.0
2006-06-12 03:05:00,1.55536,1.55559,1.55532,1.55555,161500000.0
2006-06-12 03:06:00,1.55547,1.55564,1.55536,1.55536,342899999.0
2006-06-12 03:07:00,1.55532,1.55557,1.55532,1.55557,161099999.0
2006-06-12 03:08:00,1.55559,1.55562,1.55546,1.55546,223000003.0
2006-06-12 03:09:00,1.55558,1.55565,1.55547,1.55565,383900001.0
2006-06-12 03:10:00,1.55552,1.55573,1.55547,1.55547,403100002.0
2006-06-12 03:11:00,1.55552,1.55569,1.55541,1.55565,291000001.0
2006-06-12 03:12:00,1.55553,1.55569,1.5554,1.55569,299000004.0
2006-06-12 03:13:00,1.55557,1.55565,1.55544,1.55547,230600000.0
2006-06-12 03:14:00,1.55556,1.55574,1.55545,1.55565,225000001.0
2006-06-12 03:15:00,1.55551,1.55563,1.55551,1.55563,51900002.0
2006-06-12 03:16:00,1.55563,1.55573,1.55537,1.55537,228500001.0
2006-06-12 03:17:00,1.55567,1.55574,1.55556,1.55556,166299998.0
2006-06-12 03:18:00,1.55573,1.55585,1.55565,1.55575,198999998.0
2006-06-12 03:19:00,1.55585,1.55587,1.55567,1.55567,238500002.0
2006-06-12 03:20:00,1.55579,1.55585,1.55566,1.55573,156399998.0
2006-06-12 03:21:00,1.55571,1.55578,1.55564,1.55566,99099999.0
2006-06-12 03:22:00,1.55564,1.55576,1.55557,1.55574,251599997.0
2006-06-12 03:23:00,1.55568,1.55575,1.55556,1.55556,105800000.0
2006-06-12 03:24:00,1.55564,1.5558,1.55559,1.5558,276100000.0
2006-06-12 03:25:00,1.55565,1.55575,1.55565,1.55575,100699997.0
2006-06-12 03:26:00,1.55572,1.55572,1.55559,1.55559,70199999.0
2006-06-12 03:27:00,1.55565,1.55575,1.55565,1.55575,57700000.0
2006-06-12 03:28:00,1.5558,1.5558,1.5557,1.5557,136600000.0
2006-06-12 03:29:00,1.5557,1.55583,1.5556,1.55575,69500000.0
2006-06-12 03:30:00,1.55573,1.55573,1.55561,1.55561,35200000.0
2006-06-12 03:31:00,1.55578,1.55582,1.55569,1.55571,24800000.0
2006-06-12 03:32:00,1.5556,1.55593,1.5556,1.55593,266599998.0
2006-06-12 03:33:00,1.55588,1.556,1.55578,1.5559,293700001.0
2006-06-12 03:34:00,1.55594,1.55604,1.55584,1.556,396799999.0
2006-06-12 03:35:00,1.5558,1.55602,1.5558,1.556,449199993.0
2006-06-12 03:36:00,1.55579,1.55595,1.55579,1.5559,194400000.0
2006-06-12 03:37:00,1.55569,1.55593,1.55569,1.55593,204500000.0
2006-06-12 03:38:00,1.55609,1.55611,1.55601,1.55601,29600000.0
2006-06-12 03:39:00,1.55617,1.5562,1.55595,1.55607,326700003.0
2006-06-12 03:40:00,1.55611,1.55621,1.55591,1.5561,385900001.0
2006-06-12 03:41:00,1.55591,1.55615,1.55591,1.55615,200500000.0
2006-06-12 03:42:00,1.55615,1.5562,1.55603,1.55615,297000001.0
2006-06-12 03:43:00,1.55603,1.5562,1.55595,1.5561,329100003.0
2006-06-12 03:44:00,1.55602,1.55623,1.55602,1.55623,127100001.0
2006-06-12 03:45:00,1.5562,1.55628,1.55611,1.55625,372400002.0
2006-06-12 03:46:00,1.55623,1.55629,1.55605,1.55621,164700000.0
2006-06-12 03:47:00,1.55614,1.55623,1.55599,1.55619,399900001.0
2006-06-12 03:48:00,1.55625,1.55625,1.55602,1.55602,93500000.0
2006-06-12 03:49:00,1.55602,1.5562,1.55602,1.5562,39300001.0
2006-06-12 03:50:00,1.5562,1.55625,1.55611,1.55619,109800001.0
2006-06-12 03:51:00,1.55619,1.55627,1.55609,1.5562,275299997.0
2006-06-12 03:52:00,1.55605,1.55618,1.55597,1.55611,310800004.0
2006-06-12 03:53:00,1.55614,1.55629,1.55614,1.55629,91700000.0
2006-06-12 03:54:00,1.55626,1.55635,1.55611,1.55618,212500003.0
2006-06-12 03:55:00,1.55626,1.55636,1.55606,1.55636,86799999.0
2006-06-12 03:56:00,1.55625,1.55653,1.55625,1.55648,251699998.0
2006-06-12 03:57:00,1.55634,1.55636,1.55624,1.5563,224399998.0
2006-06-12 03:58:00,1.55616,1.55632,1.55607,1.5562,303500001.0
2006-06-12 03:59:00,1.55605,1.55625,1.55603,1.55625,361300003.0
2006-06-12 04:00:00,1.5561,1.55625,1.55607,1.55625,366399998.0
2006-06-12 04:01:00,1.55623,1.55627,1.55602,1.55608,388500001.0
2006-06-12 04:02:00,1.55625,1.55637,1.55615,1.55629,127100000.0
2006-06-12 04:03:00,1.55617,1.55642,1.55615,1.5563,309199999.0
2006-06-12 04:04:00,1.55638,1.55638,1.55632,1.55632,66300000.0
2006-06-12 04:05:00,1.55619,1.5564,1.55618,1.5564,304900004.0
2006-06-12 04:06:00,1.55635,1.55641,1.55623,1.55632,352100003.0
2006-06-12 04:07:00,1.5563,1.55635,1.55602,1.55635,383299998.0
2006-06-12 04:08:00,1.5563,1.55635,1.55612,1.55627,240600002.0
2006-06-12 04:09:00,1.55613,1.55632,1.55594,1.55621,242300002.0
2006-06-12 04:10:00,1.55625,1.55639,1.55625,1.55637,307899999.0
2006-06-12 04:11:00,1.55627,1.55632,1.55606,1.55606,213700003.0
2006-06-12 04:12:00,1.5562,1.5563,1.5562,1.5563,16100000.0
2006-06-12 04:13:00,1.55616,1.55632,1.55607,1.55612,345199997.0
2006-06-12 04:14:00,1.55636,1.55643,1.55613,1.55643,276300000.0
2006-06-12 04:15:00,1.5563,1.55636,1.5563,1.55634,35600000.0
2006-06-12 04:16:00,1.55629,1.5564,1.55614,1.55625,285200001.0
2006-06-12 04:17:00,1.55625,1.55635,1.55625,1.55635,51400000.0
2006-06-12 04:18:00,1.55635,1.5564,1.55627,1.55633,91800002.0
2006-06-12 04:19:00,1.55615,1.55635,1.55615,1.5563,267300000.0
2006-06-12 04:20:00,1.55626,1.55638,1.5561,1.55625,123700000.0
2006-06-12 04:21:00,1.55632,1.55642,1.55621,1.55635,263799999.0
2006-06-12 04:22:00,1.55613,1.55634,1.55608,1.55622,347500002.0
2006-06-12 04:23:00,1.55627,1.55639,1.55612,1.55621,380099999.0
2006-06-12 04:24:00,1.55635,1.5564,1.55621,1.55627,261900001.0
2006-06-12 04:25:00,1.5564,1.5564,1.55612,1.55619,283600003.0
2006-06-12 04:26:00,1.55633,1.5564,1.55625,1.5564,337499999.0
2006-06-12 04:27:00,1.55626,1.55636,1.55623,1.55633,238499997.0
2006-06-12 04:28:00,1.55639,1.55639,1.55621,1.55623,320100001.0
2006-06-12 04:29:00,1.55635,1.55635,1.55617,1.55617,135900002.0
2006-06-12 04:30:00,1.55613,1.55635,1.55613,1.55635,14500000.0
2006-06-12 04:31:00,1.55627,1.55642,1.5562,1.55632,232499997.0
2006-06-12 04:32:00,1.5562,1.55632,1.55618,1.55618,191699999.0
2006-06-12 04:33:00,1.55625,1.55632,1.55618,1.55626,60000000.0
2006-06-12 04:34:00,1.55615,1.55625,1.55615,1.55625,26300000.0
2006-06-12 04:35:00,1.55625,1.5563,1.55599,1.55621,307300004.0
2006-06-12 04:36:00,1.5563,1.5563,1.55625,1.55625,21600000.0
2006-06-12 04:37:00,1.55626,1.55632,1.55606,1.55622,301799999.0
2006-06-12 04:38:00,1.55625,1.5563,1.55615,1.55623,275099996.0
2006-06-12 04:39:00,1.55613,1.5563,1.55606,1.55625,205599999.0
2006-06-12 04:40:00,1.55628,1.55628,1.55607,1.55607,124099999.0
2006-06-12 04:41:00,1.55615,1.55634,1.55611,1.55618,204900003.0
2006-06-12 04:42:00,1.55625,1.5563,1.55615,1.55617,453499998.0
2006-06-12 04:43:00,1.55625,1.55632,1.55609,1.55609,175400004.0
2006-06-12 04:44:00,1.55611,1.55633,1.55609,1.55628,348300004.0
2006-06-12 04:45:00,1.55605,1.55624,1.55599,1.55616,261199999.0
2006-06-12 04:46:00,1.55619,1.55628,1.55609,1.55609,101399998.0
2006-06-12 04:47:00,1.5562,1.55625,1.556,1.55612,317600000.0
2006-06-12 04:48:00,1.55617,1.55625,1.55603,1.55618,188900004.0
2006-06-12 04:49:00,1.55621,1.55627,1.55601,1.5562,354199997.0
2006-06-12 04:50:00,1.55602,1.5562,1.55594,1.5562,106400002.0
2006-06-12 04:51:00,1.5561,1.5562,1.5561,1.5562,20700000.0
2006-06-12 04:52:00,1.5562,1.5562,1.5561,1.5561,67900002.0
2006-06-12 04:53:00,1.5561,1.55628,1.55597,1.55619,73500002.0
2006-06-12 04:54:00,1.5562,1.5562,1.55596,1.55615,250700004.0
2006-06-12 04:55:00,1.55602,1.5562,1.55602,1.5562,89199998.0
2006-06-12 04:56:00,1.5562,1.5562,1.5561,1.5561,8800000.0
2006-06-12 04:57:00,1.55609,1.55625,1.55604,1.55625,258100000.0
2006-06-12 04:58:00,1.55613,1.55628,1.55608,1.5562,550700000.0
2006-06-12 04:59:00,1.55614,1.55627,1.55596,1.55624,157300002.0
2006-06-12 05:00:00,1.55615,1.55633,1.55614,1.55625,251000001.0
2006-06-12 05:01:00,1.55627,1.55635,1.55619,1.55619,228800005.0
2006-06-12 05:02:00,1.55619,1.55632,1.55604,1.5561,276099998.0
2006-06-12 05:03:00,1.55612,1.5562,1.55597,1.55613,361199999.0
2006-06-12 05:04:00,1.55613,1.5562,1.55599,1.55612,360800000.0
2006-06-12 05:05:00,1.55615,1.55615,1.55605,1.55605,47900002.0
2006-06-12 05:06:00,1.5562,1.5562,1.55606,1.55606,211800002.0
2006-06-12 05:07:00,1.55616,1.55624,1.55613,1.55622,602200002.0
2006-06-12 05:08:00,1.55618,1.55618,1.55597,1.55601,160800000.0
2006-06-12 05:09:00,1.55602,1.55616,1.55602,1.55616,39000000.0
2006-06-12 05:10:00,1.55618,1.55618,1.55603,1.55603,102700000.0
2006-06-12 05:11:00,1.55618,1.55618,1.55594,1.55594,282699997.0
2006-06-12 05:12:00,1.55612,1.55618,1.55594,1.5561,278800006.0
2006-06-12 05:13:00,1.55613,1.5562,1.55605,1.55615,204400000.0
2006-06-12 05:14:00,1.55615,1.55626,1.55607,1.5561,214000001.0
2006-06-12 05:15:00,1.55619,1.55619,1.55602,1.55607,210300001.0
2006-06-12 05:16:00,1.55605,1.55623,1.55605,1.55623,263100006.0
2006-06-12 05:17:00,1.55626,1.55626,1.55612,1.55612,92699998.0
2006-06-12 05:18:00,1.5561,1.5562,1.556,1.556,182499998.0
2006-06-12 05:19:00,1.55591,1.55608,1.55591,1.55608,34300000.0
2006-06-12 05:20:00,1.55608,1.55623,1.55607,1.55612,200600002.0
2006-06-12 05:21:00,1.55613,1.55613,1.55579,1.55579,183000003.0
2006-06-12 05:22:00,1.5561,1.55615,1.55598,1.55615,245199999.0
2006-06-12 05:23:00,1.55611,1.55613,1.55594,1.55601,90900000.0
2006-06-12 05:24:00,1.55587,1.55622,1.55587,1.55619,176900000.0
2006-06-12 05:25:00,1.55601,1.55618,1.55601,1.55615,390400004.0
2006-06-12 05:26:00,1.55605,1.55617,1.55605,1.55617,39300000.0
2006-06-12 05:27:00,1.556,1.55614,1.55584,1.55596,272599997.0
2006-06-12 05:28:00,1.55607,1.55623,1.55594,1.55602,402200001.0
2006-06-12 05:29:00,1.55619,1.55646,1.55613,1.55631,246000001.0
2006-06-12 05:30:00,1.55625,1.55635,1.55625,1.55635,56899999.0
2006-06-12 05:31:00,1.55637,1.55637,1.55625,1.55626,155600002.0
2006-06-12 05:32:00,1.55634,1.55642,1.55624,1.55628,309500006.0
2006-06-12 05:33:00,1.55616,1.55647,1.55616,1.55645,224500001.0
2006-06-12 05:34:00,1.5564,1.5565,1.55624,1.55643,212800001.0
2006-06-12 05:35:00,1.55618,1.55636,1.55617,1.55635,245300000.0
2006-06-12 05:36:00,1.55625,1.55643,1.5561,1.55635,326099999.0
2006-06-12 05:37:00,1.55644,1.55648,1.55621,1.55621,567800009.0
2006-06-12 05:38:00,1.55639,1.55649,1.55627,1.5564,215099998.0
2006-06-12 05:39:00,1.55622,1.55645,1.55622,1.55637,277700003.0
2006-06-12 05:40:00,1.55647,1.55647,1.55622,1.55622,182100000.0
2006-06-12 05:41:00,1.55621,1.55645,1.55612,1.55628,321000000.0
2006-06-12 05:42:00,1.55618,1.5563,1.55612,1.55625,84100001.0
2006-06-12 05:43:00,1.55625,1.55638,1.55614,1.5563,250900002.0
2006-06-12 05:44:00,1.55626,1.55635,1.55614,1.55625,97599998.0
2006-06-12 05:45:00,1.5562,1.55633,1.55616,1.5563,346000006.0
2006-06-12 05:46:00,1.55637,1.55637,1.55621,1.55621,32700000.0
2006-06-12 05:47:00,1.5563,1.55638,1.55612,1.55633,347399997.0
2006-06-12 05:48:00,1.55637,1.55642,1.55621,1.55621,300000000.0
2006-06-12 05:49:00,1.55625,1.55642,1.55609,1.55626,413200001.0
2006-06-12 05:50:00,1.5564,1.5564,1.55617,1.55625,379099998.0
2006-06-12 05:51:00,1.55635,1.55642,1.55621,1.55624,250000000.0
2006-06-12 05:52:00,1.55615,1.5564,1.55615,1.55635,238399999.0
2006-06-12 05:53:00,1.55635,1.55642,1.55618,1.55621,487600004.0
2006-06-12 05:54:00,1.55635,1.55642,1.55612,1.55612,256000002.0
2006-06-12 05:55:00,1.55614,1.55639,1.55609,1.55616,200800000.0
2006-06-12 05:56:00,1.5562,1.55627,1.55601,1.55609,308700001.0
2006-06-12 05:57:00,1.556,1.55615,1.55595,1.55615,215899999.0
2006-06-12 05:58:00,1.55612,1.55612,1.55592,1.55594,239400004.0
2006-06-12 05:59:00,1.55615,1.55615,1.55595,1.55599,374700004.0
2006-06-12 06:00:00,1.5561,1.55615,1.55588,1.55607,215800000.0
2006-06-12 06:01:00,1.55615,1.55618,1.55595,1.55596,291199999.0
2006-06-12 06:02:00,1.556,1.5561,1.556,1.5561,132599999.0
2006-06-12 06:03:00,1.556,1.55615,1.556,1.55615,495100006.0
2006-06-12 06:04:00,1.55605,1.55615,1.55591,1.556,344300006.0
2006-06-12 06:05:00,1.5561,1.55618,1.556,1.556,301900004.0
2006-06-12 06:06:00,1.5561,1.55615,1.55598,1.55601,551299997.0
2006-06-12 06:07:00,1.55606,1.55615,1.55586,1.55594,115900001.0
2006-06-12 06:08:00,1.5561,1.55615,1.55588,1.55588,353199995.0
2006-06-12 06:09:00,1.55615,1.55628,1.55601,1.55612,410300001.0
2006-06-12 06:10:00,1.55606,1.55624,1.55599,1.55612,281300003.0
2006-06-12 06:11:00,1.55628,1.55638,1.55612,1.55618,340500000.0
2006-06-12 06:12:00,1.5563,1.5564,1.55613,1.5564,372100001.0
2006-06-12 06:13:00,1.55635,1.55638,1.55626,1.5563,162300004.0
2006-06-12 06:14:00,1.55635,1.55642,1.55615,1.55615,152700000.0
2006-06-12 06:15:00,1.5563,1.55639,1.55613,1.55639,282900001.0
2006-06-12 06:16:00,1.55622,1.55633,1.55622,1.55622,94700000.0
2006-06-12 06:17:00,1.55629,1.55637,1.55615,1.55637,258200000.0
2006-06-12 06:18:00,1.5563,1.55638,1.55616,1.5563,305700004.0
2006-06-12 06:19:00,1.5563,1.55635,1.5561,1.5561,443400000.0
2006-06-12 06:20:00,1.55635,1.55635,1.55614,1.5562,320400001.0
2006-06-12 06:21:00,1.55635,1.55635,1.5563,1.5563,19900000.0
2006-06-12 06:22:00,1.55626,1.55633,1.55607,1.5562,298100006.0
2006-06-12 06:23:00,1.55627,1.55634,1.55604,1.55618,459500004.0
2006-06-12 06:24:00,1.55625,1.55627,1.55603,1.55619,202000004.0
2006-06-12 06:25:00,1.55611,1.55625,1.55606,1.55618,248800003.0
2006-06-12 06:26:00,1.5563,1.55632,1.55605,1.5561,307599999.0
2006-06-12 06:27:00,1.5563,1.55632,1.55614,1.55623,393800003.0
2006-06-12 06:28:00,1.55629,1.55629,1.55604,1.55609,272699999.0
2006-06-12 06:29:00,1.55626,1.55633,1.55616,1.55622,317799999.0
2006-06-12 06:30:00,1.55632,1.55632,1.55608,1.55618,266699998.0
2006-06-12 06:31:00,1.55627,1.55643,1.5562,1.5564,261900003.0
2006-06-12 06:32:00,1.55631,1.55636,1.55623,1.55623,333499999.0
2006-06-12 06:33:00,1.55629,1.55635,1.55616,1.5562,224200001.0
2006-06-12 06:34:00,1.55632,1.55638,1.55616,1.55633,154999999.0
2006-06-12 06:35:00,1.55616,1.55637,1.55616,1.5563,208199998.0
2006-06-12 06:36:00,1.55636,1.55636,1.55612,1.55635,287000002.0
2006-06-12 06:37:00,1.55629,1.55646,1.55619,1.55639,379500003.0
2006-06-12 06:38:00,1.55636,1.5565,1.55632,1.55632,234699999.0
2006-06-12 06:39:00,1.55627,1.5564,1.55616,1.55628,148300001.0
2006-06-12 06:40:00,1.55641,1.55656,1.55629,1.55629,437699998.0
2006-06-12 06:41:00,1.55646,1.55647,1.5563,1.55647,392700002.0
2006-06-12 06:42:00,1.5564,1.55645,1.5563,1.55639,341599995.0
2006-06-12 06:43:00,1.55645,1.55645,1.55622,1.55628,170699996.0
2006-06-12 06:44:00,1.55629,1.5564,1.55619,1.55619,203400001.0
2006-06-12 06:45:00,1.55636,1.55653,1.55629,1.55642,293499998.0
2006-06-12 06:46:00,1.55631,1.55645,1.5562,1.55635,288200001.0
2006-06-12 06:47:00,1.5564,1.5564,1.5563,1.5563,14400000.0
2006-06-12 06:48:00,1.55641,1.55646,1.55627,1.5564,331200000.0
2006-06-12 06:49:00,1.55638,1.55645,1.55618,1.55633,124700002.0
2006-06-12 06:50:00,1.55636,1.55645,1.55621,1.55632,262300001.0
2006-06-12 06:51:00,1.5563,1.5564,1.5563,1.5564,67300001.0
2006-06-12 06:52:00,1.5564,1.55648,1.55629,1.55645,287800000.0
2006-06-12 06:53:00,1.5563,1.5564,1.55626,1.5563,186400000.0
2006-06-12 06:54:00,1.55624,1.55648,1.55624,1.5564,262300001.0
2006-06-12 06:55:00,1.55645,1.55645,1.55624,1.55633,298100000.0
2006-06-12 06:56:00,1.55623,1.5564,1.55622,1.55622,277100001.0
2006-06-12 06:57:00,1.5564,1.55648,1.55626,1.55631,235299999.0
2006-06-12 06:58:00,1.55632,1.55649,1.55625,1.55625,359000006.0
2006-06-12 06:59:00,1.5563,1.55645,1.5563,1.55642,293200000.0
2006-06-12 07:00:00,1.55638,1.55645,1.55622,1.55632,374099999.0
2006-06-12 07:01:00,1.55635,1.55644,1.55624,1.55627,349900000.0
2006-06-12 07:02:00,1.55618,1.55628,1.55617,1.55627,79100000.0
2006-06-12 07:03:00,1.55617,1.5563,1.55617,1.5563,162499998.0
2006-06-12 07:04:00,1.55604,1.55645,1.55604,1.55634,259600001.0
2006-06-12 07:05:00,1.55621,1.5563,1.55613,1.55623,175600001.0
2006-06-12 07:06:00,1.55605,1.5562,1.55605,1.5562,63899998.0
2006-06-12 07:07:00,1.55625,1.55625,1.55615,1.55615,32000000.0
2006-06-12 07:08:00,1.55605,1.5562,1.55605,1.5562,47600000.0
2006-06-12 07:09:00,1.55625,1.55654,1.5562,1.55622,373100003.0
2006-06-12 07:10:00,1.55628,1.55634,1.55613,1.55622,121900002.0
2006-06-12 07:11:00,1.55614,1.55632,1.55614,1.55626,184400002.0
2006-06-12 07:12:00,1.55617,1.55624,1.55609,1.55617,242100000.0
2006-06-12 07:13:00,1.55598,1.55621,1.55598,1.5561,152800001.0
2006-06-12 07:14:00,1.55607,1.55618,1.55596,1.55609,87700000.0
2006-06-12 07:15:00,1.55615,1.5562,1.55593,1.55613,424200005.0
2006-06-12 07:16:00,1.5561,1.55617,1.55596,1.55603,222900000.0
2006-06-12 07:17:00,1.55615,1.55615,1.55605,1.55605,210100001.0
2006-06-12 07:18:00,1.55605,1.55621,1.55604,1.55609,193200004.0
2006-06-12 07:19:00,1.5562,1.55623,1.55594,1.55623,277100003.0
2006-06-12 07:20:00,1.55605,1.55627,1.55605,1.5562,256600001.0
2006-06-12 07:21:00,1.55606,1.55617,1.55599,1.55615,388900002.0
2006-06-12 07:22:00,1.55602,1.5563,1.55602,1.55626,315899996.0
2006-06-12 07:23:00,1.55614,1.55618,1.55603,1.55606,132600003.0
2006-06-12 07:24:00,1.55617,1.55625,1.55605,1.55618,256299997.0
2006-06-12 07:25:00,1.55605,1.55619,1.55605,1.55616,331400005.0
2006-06-12 07:26:00,1.55618,1.55624,1.55597,1.5562,351900001.0
2006-06-12 07:27:00,1.5562,1.5562,1.55597,1.55608,232600002.0
2006-06-12 07:28:00,1.55622,1.55627,1.55606,1.55618,213500002.0
2006-06-12 07:29:00,1.55617,1.55625,1.55611,1.55622,200599998.0
2006-06-12 07:30:00,1.5561,1.55625,1.5561,1.55625,127900000.0
2006-06-12 07:31:00,1.55619,1.55629,1.55605,1.5562,197900000.0
2006-06-12 07:32:00,1.55627,1.55627,1.556,1.556,219999996.0
2006-06-12 07:33:00,1.55603,1.55625,1.55602,1.55616,83900000.0
2006-06-12 07:34:00,1.5561,1.55625,1.55603,1.5562,216800000.0
2006-06-12 07:35:00,1.55606,1.55632,1.55606,1.55632,168900000.0
2006-06-12 07:36:00,1.5561,1.55629,1.55609,1.55609,423500000.0
2006-06-12 07:37:00,1.55626,1.55632,1.55599,1.55607,428099994.0
2006-06-12 07:38:00,1.5561,1.55622,1.5561,1.55618,113400002.0
2006-06-12 07:39:00,1.55613,1.5562,1.55607,1.55615,149299999.0
2006-06-12 07:40:00,1.55598,1.5562,1.55598,1.5562,173600001.0
2006-06-12 07:41:00,1.55615,1.5562,1.55585,1.55612,409000006.0
2006-06-12 07:42:00,1.55603,1.55626,1.556,1.55626,351499999.0
2006-06-12 07:43:00,1.5562,1.55626,1.55607,1.55617,314900005.0
2006-06-12 07:44:00,1.55611,1.55624,1.55605,1.5561,254500004.0
2006-06-12 07:45:00,1.55625,1.55625,1.5561,1.5561,386800002.0
2006-06-12 07:46:00,1.55617,1.55624,1.55611,1.55613,224600002.0
2006-06-12 07:47:00,1.5562,1.55625,1.55607,1.55608,253200001.0
2006-06-12 07:48:00,1.55617,1.5562,1.55601,1.55605,362999996.0
2006-06-12 07:49:00,1.55608,1.55625,1.55608,1.55623,208199999.0
2006-06-12 07:50:00,1.55625,1.55629,1.55612,1.55628,250700001.0
2006-06-12 07:51:00,1.55635,1.55635,1.55611,1.55611,386000000.0
2006-06-12 07:52:00,1.55623,1.5564,1.55623,1.55637,159000003.0
2006-06-12 07:53:00,1.55642,1.55644,1.5563,1.55632,36100000.0
2006-06-12 07:54:00,1.55618,1.55657,1.55618,1.55651,350099997.0
2006-06-12 07:55:00,1.55645,1.55655,1.55645,1.55655,43100000.0
2006-06-12 07:56:00,1.55654,1.55675,1.55654,1.55675,174099999.0
2006-06-12 07:57:00,1.55675,1.55696,1.55666,1.5567,297400005.0
2006-06-12 07:58:00,1.55656,1.55676,1.55656,1.5566,262700005.0
2006-06-12 07:59:00,1.55669,1.55679,1.55654,1.55665,269799999.0
2006-06-12 08:00:00,1.55661,1.55676,1.55654,1.55665,269799999.0
2006-06-12 08:01:00,1.55665,1.55689,1.55665,1.55685,424300001.0
2006-06-12 08:02:00,1.55671,1.55671,1.55629,1.55639,335499997.0
2006-06-12 08:03:00,1.55659,1.55666,1.55637,1.55646,254200001.0
2006-06-12 08:04:00,1.55653,1.55662,1.55633,1.55652,246599998.0
2006-06-12 08:05:00,1.5565,1.55653,1.55627,1.55636,412600007.0
2006-06-12 08:06:00,1.55648,1.55648,1.55615,1.55615,281800001.0
2006-06-12 08:07:00,1.55642,1.55652,1.55623,1.55642,432999996.0
2006-06-12 08:08:00,1.55642,1.55643,1.55622,1.55622,267300001.0
2006-06-12 08:09:00,1.55607,1.55628,1.55607,1.55625,330899997.0
2006-06-12 08:10:00,1.5559,1.55629,1.5559,1.55627,124799999.0
2006-06-12 08:11:00,1.55625,1.55635,1.55613,1.55624,184699996.0
2006-06-12 08:12:00,1.55615,1.55615,1.556,1.556,82299997.0
2006-06-12 08:13:00,1.55621,1.55632,1.55608,1.55625,367199996.0
2006-06-12 08:14:00,1.55604,1.55617,1.55584,1.55602,471800002.0
2006-06-12 08:15:00,1.55597,1.55616,1.55593,1.55593,316099999.0
2006-06-12 08:16:00,1.55612,1.55628,1.55598,1.55612,46500001.0
2006-06-12 08:17:00,1.55639,1.5564,1.5562,1.5562,292699999.0
2006-06-12 08:18:00,1.55638,1.55643,1.55617,1.55631,378900000.0
2006-06-12 08:19:00,1.55639,1.55654,1.55632,1.55643,325900002.0
2006-06-12 08:20:00,1.55643,1.55643,1.55622,1.55627,360600004.0
2006-06-12 08:21:00,1.55629,1.55647,1.55622,1.55642,214100001.0
2006-06-12 08:22:00,1.55612,1.55631,1.55599,1.55614,328400002.0
2006-06-12 08:23:00,1.55611,1.55611,1.55583,1.55583,123600000.0
2006-06-12 08:24:00,1.55595,1.55606,1.55575,1.55582,285999998.0
2006-06-12 08:25:00,1.55577,1.55602,1.55576,1.55597,396999999.0
2006-06-12 08:26:00,1.5559,1.55603,1.55565,1.5558,340700000.0
2006-06-12 08:27:00,1.55577,1.55583,1.55554,1.55583,254800004.0
2006-06-12 08:28:00,1.55578,1.55582,1.55561,1.55561,243399998.0
2006-06-12 08:29:00,1.55562,1.55578,1.55549,1.55566,299099999.0
2006-06-12 08:30:00,1.55555,1.55567,1.55545,1.55559,271200002.0
2006-06-12 08:31:00,1.55559,1.55576,1.55545,1.55563,327800001.0
2006-06-12 08:32:00,1.5557,1.5557,1.55539,1.55539,153399999.0
2006-06-12 08:33:00,1.55548,1.55554,1.55525,1.55534,453800001.0
2006-06-12 08:34:00,1.55547,1.55552,1.55527,1.55547,560699995.0
2006-06-12 08:35:00,1.55539,1.55547,1.55524,1.5553,473600003.0
2006-06-12 08:36:00,1.55521,1.55539,1.55509,1.55517,289800004.0
2006-06-12 08:37:00,1.55533,1.55538,1.555,1.55515,451700001.0
2006-06-12 08:38:00,1.55503,1.55535,1.55503,1.55522,277499999.0
2006-06-12 08:39:00,1.55521,1.55538,1.55521,1.55538,145200003.0
2006-06-12 08:40:00,1.55541,1.55541,1.55505,1.55523,263099998.0
2006-06-12 08:41:00,1.55532,1.55541,1.55515,1.55538,274800002.0
2006-06-12 08:42:00,1.55529,1.55559,1.55523,1.55547,266000005.0
2006-06-12 08:43:00,1.55532,1.55537,1.55515,1.55521,208200000.0
2006-06-12 08:44:00,1.555,1.55513,1.5549,1.55503,219600000.0
2006-06-12 08:45:00,1.55506,1.5552,1.55479,1.55516,281399999.0
2006-06-12 08:46:00,1.55494,1.5552,1.55494,1.555,172600002.0
2006-06-12 08:47:00,1.55493,1.55512,1.55489,1.55506,245400000.0
2006-06-12 08:48:00,1.55487,1.55517,1.55469,1.55517,382700002.0
2006-06-12 08:49:00,1.55488,1.5551,1.55483,1.5551,125000001.0
2006-06-12 08:50:00,1.55505,1.55522,1.55499,1.55501,336299991.0
2006-06-12 08:51:00,1.55505,1.5553,1.55503,1.55521,323499995.0
2006-06-12 08:52:00,1.55498,1.55505,1.55456,1.55456,306599998.0
2006-06-12 08:53:00,1.55447,1.55451,1.55435,1.55435,270599995.0
2006-06-12 08:54:00,1.55424,1.55455,1.55424,1.55448,273999999.0
2006-06-12 08:55:00,1.55435,1.55446,1.55414,1.55414,160299999.0
2006-06-12 08:56:00,1.55433,1.55442,1.55425,1.5543,118199998.0
2006-06-12 08:57:00,1.55448,1.55448,1.55425,1.55437,211100003.0
2006-06-12 08:58:00,1.55425,1.55455,1.55425,1.55455,293199998.0
2006-06-12 08:59:00,1.55453,1.55458,1.55437,1.55453,399200005.0
2006-06-12 09:00:00,1.55456,1.55467,1.55447,1.5546,168199997.0
2006-06-12 09:01:00,1.55457,1.55481,1.55448,1.55468,184700001.0
2006-06-12 09:02:00,1.55481,1.55505,1.55481,1.55505,190300002.0
2006-06-12 09:03:00,1.55493,1.55508,1.55482,1.55495,218100003.0
2006-06-12 09:04:00,1.55498,1.55514,1.55489,1.55507,307700000.0
2006-06-12 09:05:00,1.5551,1.5551,1.55481,1.55488,166299998.0
2006-06-12 09:06:00,1.55488,1.55496,1.55475,1.55477,156599999.0
2006-06-12 09:07:00,1.55495,1.55495,1.55474,1.55487,151800000.0
2006-06-12 09:08:00,1.55491,1.55511,1.55491,1.555,191700001.0
2006-06-12 09:09:00,1.5549,1.55492,1.55471,1.55474,294699998.0
2006-06-12 09:10:00,1.55477,1.55488,1.55477,1.55488,67100000.0
2006-06-12 09:11:00,1.55486,1.55493,1.55475,1.55478,205800001.0
2006-06-12 09:12:00,1.55487,1.55497,1.55471,1.55488,303600003.0
2006-06-12 09:13:00,1.55473,1.55492,1.55472,1.55474,294700003.0
2006-06-12 09:14:00,1.55477,1.5548,1.55462,1.55475,376400000.0
2006-06-12 09:15:00,1.55465,1.55484,1.55462,1.55476,369800003.0
2006-06-12 09:16:00,1.5545,1.55462,1.55439,1.55445,369600004.0
2006-06-12 09:17:00,1.5544,1.55448,1.55419,1.55425,416300005.0
2006-06-12 09:18:00,1.55436,1.55443,1.55423,1.55438,400299997.0
2006-06-12 09:19:00,1.55424,1.55445,1.55424,1.55436,267600002.0
2006-06-12 09:20:00,1.55453,1.55453,1.55428,1.55428,157000001.0
2006-06-12 09:21:00,1.55435,1.55435,1.55415,1.55415,36799999.0
2006-06-12 09:22:00,1.55441,1.5545,1.55441,1.5545,179899999.0
2006-06-12 09:23:00,1.55448,1.55461,1.5544,1.55449,115000000.0
2006-06-12 09:24:00,1.55453,1.55479,1.55453,1.55478,298400002.0
2006-06-12 09:25:00,1.55473,1.55482,1.55459,1.55477,386100003.0
2006-06-12 09:26:00,1.5548,1.55486,1.55475,1.55484,82200000.0
2006-06-12 09:27:00,1.55487,1.55487,1.55457,1.55476,302899999.0
2006-06-12 09:28:00,1.55474,1.55477,1.55451,1.55451,194100004.0
2006-06-12 09:29:00,1.55469,1.55469,1.55442,1.55447,254299998.0
2006-06-12 09:30:00,1.55454,1.55465,1.55445,1.55453,283600000.0
2006-06-12 09:31:00,1.55451,1.55473,1.55448,1.55464,255200001.0
2006-06-12 09:32:00,1.55469,1.55484,1.55462,1.55479,147400000.0
2006-06-12 09:33:00,1.55482,1.55493,1.55476,1.55493,334600006.0
2006-06-12 09:34:00,1.55497,1.55511,1.55483,1.555,432800008.0
2006-06-12 09:35:00,1.55486,1.55505,1.55468,1.55479,291200002.0
2006-06-12 09:36:00,1.55461,1.5548,1.55452,1.55477,432299995.0
2006-06-12 09:37:00,1.55473,1.55479,1.55465,1.55474,119600000.0
2006-06-12 09:38:00,1.55462,1.55475,1.55436,1.55475,273200004.0
2006-06-12 09:39:00,1.55465,1.5548,1.55461,1.55472,298700001.0
2006-06-12 09:40:00,1.55454,1.55477,1.55454,1.55477,261900001.0
2006-06-12 09:41:00,1.55491,1.55491,1.55466,1.55467,399899991.0
2006-06-12 09:42:00,1.55475,1.55485,1.55465,1.55468,295199998.0
2006-06-12 09:43:00,1.55476,1.55486,1.55467,1.55485,298200004.0
2006-06-12 09:44:00,1.55487,1.55499,1.55476,1.55476,316099998.0
2006-06-12 09:45:00,1.55489,1.55503,1.55485,1.55503,137099999.0
2006-06-12 09:46:00,1.55505,1.5551,1.55505,1.5551,76700000.0
2006-06-12 09:47:00,1.55481,1.55495,1.5547,1.55478,348600001.0
2006-06-12 09:48:00,1.55477,1.55482,1.55457,1.55472,500200003.0
2006-06-12 09:49:00,1.55467,1.55484,1.55467,1.55477,390100004.0
2006-06-12 09:50:00,1.5549,1.5549,1.55468,1.55477,255000000.0
2006-06-12 09:51:00,1.55459,1.55482,1.55459,1.55479,325600002.0
2006-06-12 09:52:00,1.55473,1.5549,1.55469,1.55477,279700004.0
2006-06-12 09:53:00,1.55472,1.5548,1.55454,1.55472,281699997.0
2006-06-12 09:54:00,1.55482,1.55483,1.5546,1.5546,284500004.0
2006-06-12 09:55:00,1.55468,1.55489,1.55459,1.55488,343400002.0
2006-06-12 09:56:00,1.5547,1.55484,1.5547,1.55481,164000000.0
2006-06-12 09:57:00,1.55478,1.55486,1.55471,1.55479,286300001.0
2006-06-12 09:58:00,1.5547,1.55485,1.55462,1.55474,309300004.0
2006-06-12 09:59:00,1.5547,1.55491,1.55465,1.55485,340600005.0
2006-06-12 10:00:00,1.55482,1.55483,1.55464,1.55469,285400003.0
2006-06-12 10:01:00,1.55493,1.55501,1.55474,1.55487,431800001.0
2006-06-12 10:02:00,1.55476,1.55478,1.55454,1.55456,434100001.0
2006-06-12 10:03:00,1.55467,1.55467,1.5544,1.55457,448799997.0
2006-06-12 10:04:00,1.55453,1.55453,1.55447,1.55447,105400000.0
2006-06-12 10:05:00,1.55428,1.55457,1.55428,1.55455,309399996.0
2006-06-12 10:06:00,1.55456,1.55468,1.55448,1.55452,255500003.0
2006-06-12 10:07:00,1.55463,1.5547,1.55445,1.55464,331300003.0
2006-06-12 10:08:00,1.55445,1.55476,1.55443,1.55476,430300001.0
2006-06-12 10:09:00,1.55463,1.55483,1.55458,1.55467,361599998.0
2006-06-12 10:10:00,1.55477,1.55498,1.55471,1.55498,348100006.0
2006-06-12 10:11:00,1.55501,1.55517,1.55493,1.55505,292799996.0
2006-06-12 10:12:00,1.55496,1.55515,1.55491,1.55504,261899997.0
2006-06-12 10:13:00,1.55509,1.55515,1.55499,1.5551,401600005.0
2006-06-12 10:14:00,1.55513,1.55513,1.55489,1.555,299500003.0
2006-06-12 10:15:00,1.55503,1.55503,1.55485,1.55485,278600003.0
2006-06-12 10:16:00,1.55492,1.55499,1.55477,1.5549,355199999.0
2006-06-12 10:17:00,1.55492,1.55492,1.55464,1.55464,224299997.0
2006-06-12 10:18:00,1.55472,1.55483,1.55457,1.55458,282300002.0
2006-06-12 10:19:00,1.55476,1.55488,1.55467,1.5548,202199995.0
2006-06-12 10:20:00,1.55466,1.55477,1.55459,1.55475,334400000.0
2006-06-12 10:21:00,1.55468,1.55473,1.55449,1.55451,360800001.0
2006-06-12 10:22:00,1.55467,1.55473,1.55435,1.55435,287700002.0
2006-06-12 10:23:00,1.55444,1.55448,1.5543,1.55436,199700001.0
2006-06-12 10:24:00,1.55437,1.55453,1.55426,1.55451,465399997.0
2006-06-12 10:25:00,1.55438,1.55447,1.5541,1.55432,440299998.0
2006-06-12 10:26:00,1.55436,1.55453,1.55428,1.55428,191400000.0
2006-06-12 10:27:00,1.55434,1.55445,1.55428,1.55432,215600000.0
2006-06-12 10:28:00,1.55419,1.55428,1.55405,1.55413,221399997.0
2006-06-12 10:29:00,1.55409,1.55415,1.55385,1.55394,339599998.0
2006-06-12 10:30:00,1.55395,1.55405,1.55385,1.5539,398500000.0
2006-06-12 10:31:00,1.55397,1.55424,1.55397,1.5541,306399996.0
2006-06-12 10:32:00,1.55404,1.5543,1.55402,1.5542,293200001.0
2006-06-12 10:33:00,1.55426,1.55428,1.55403,1.55418,459100003.0
2006-06-12 10:34:00,1.55412,1.55413,1.55391,1.55391,118799999.0
2006-06-12 10:35:00,1.5541,1.55423,1.55398,1.55408,271600003.0
2006-06-12 10:36:00,1.55404,1.55418,1.55404,1.55418,221699998.0
2006-06-12 10:37:00,1.55412,1.5542,1.55396,1.55412,252799998.0
2006-06-12 10:38:00,1.5541,1.5542,1.55398,1.55403,250699997.0
2006-06-12 10:39:00,1.55408,1.55428,1.55408,1.55428,208900003.0
2006-06-12 10:40:00,1.55412,1.55437,1.5541,1.55425,346400001.0
2006-06-12 10:41:00,1.5543,1.55432,1.55405,1.55405,540900005.0
2006-06-12 10:42:00,1.55427,1.55438,1.55412,1.55425,315700002.0
2006-06-12 10:43:00,1.5542,1.5543,1.55377,1.55424,408100001.0
2006-06-12 10:44:00,1.55423,1.55423,1.55397,1.55405,220099999.0
2006-06-12 10:45:00,1.55421,1.55428,1.55403,1.55416,311400004.0
2006-06-12 10:46:00,1.55397,1.55421,1.55394,1.55407,364199999.0
2006-06-12 10:47:00,1.55414,1.55422,1.55401,1.55401,253199995.0
2006-06-12 10:48:00,1.55421,1.55421,1.55405,1.55407,257200002.0
2006-06-12 10:49:00,1.55401,1.55421,1.55396,1.55404,366200001.0
2006-06-12 10:50:00,1.55393,1.55408,1.55377,1.55385,388100000.0
2006-06-12 10:51:00,1.55383,1.55409,1.55383,1.55407,406900002.0
2006-06-12 10:52:00,1.55395,1.55396,1.55369,1.55388,464400001.0
2006-06-12 10:53:00,1.55385,1.55401,1.5538,1.55401,275199999.0
2006-06-12 10:54:00,1.55393,1.55393,1.55378,1.55378,267599994.0
2006-06-12 10:55:00,1.55376,1.55388,1.55362,1.55364,273700000.0
2006-06-12 10:56:00,1.55377,1.55391,1.55365,1.55375,227200001.0
2006-06-12 10:57:00,1.55375,1.5539,1.5536,1.55383,316299998.0
2006-06-12 10:58:00,1.55378,1.55387,1.5537,1.55382,160400000.0
2006-06-12 10:59:00,1.55378,1.55387,1.55363,1.55363,251000002.0
2006-06-12 11:00:00,1.55397,1.55408,1.55386,1.55391,213400001.0
2006-06-12 11:01:00,1.55396,1.55411,1.55392,1.55404,333399995.0
2006-06-12 11:02:00,1.55396,1.55403,1.55387,1.55396,396899997.0
2006-06-12 11:03:00,1.55387,1.55401,1.55381,1.55392,237600004.0
2006-06-12 11:04:00,1.55393,1.5541,1.55377,1.554,310200000.0
2006-06-12 11:05:00,1.55404,1.55418,1.55393,1.55409,272900004.0
2006-06-12 11:06:00,1.55416,1.55416,1.5541,1.5541,107000002.0
2006-06-12 11:07:00,1.55408,1.55415,1.55393,1.55396,336800001.0
2006-06-12 11:08:00,1.55406,1.55421,1.55398,1.55415,296400002.0
2006-06-12 11:09:00,1.55409,1.55413,1.55397,1.55405,226100000.0
2006-06-12 11:10:00,1.55405,1.55405,1.55387,1.55389,297300003.0
2006-06-12 11:11:00,1.55412,1.55412,1.554,1.554,89800001.0
2006-06-12 11:12:00,1.55403,1.55418,1.55395,1.55407,274499997.0
2006-06-12 11:13:00,1.55411,1.55411,1.55385,1.55405,389699995.0
2006-06-12 11:14:00,1.55386,1.55404,1.55385,1.55404,179899999.0
2006-06-12 11:15:00,1.55402,1.55405,1.55387,1.5539,385000004.0
2006-06-12 11:16:00,1.55383,1.5539,1.55363,1.5538,312899999.0
2006-06-12 11:17:00,1.55369,1.55394,1.55369,1.55384,250899997.0
2006-06-12 11:18:00,1.55385,1.55396,1.55374,1.55389,285399999.0
2006-06-12 11:19:00,1.55395,1.55407,1.55385,1.554,320500001.0
2006-06-12 11:20:00,1.55391,1.55402,1.55381,1.55392,318100001.0
2006-06-12 11:21:00,1.55395,1.55407,1.55383,1.55398,337500006.0
2006-06-12 11:22:00,1.55378,1.55398,1.55376,1.55393,270100000.0
2006-06-12 11:23:00,1.55392,1.55392,1.55363,1.55363,207400002.0
2006-06-12 11:24:00,1.55364,1.55393,1.55364,1.55385,323700000.0
2006-06-12 11:25:00,1.55388,1.55398,1.55362,1.55388,300999998.0
2006-06-12 11:26:00,1.55384,1.554,1.55378,1.55395,351000002.0
2006-06-12 11:27:00,1.55379,1.55395,1.55379,1.55395,325600000.0
2006-06-12 11:28:00,1.55376,1.55397,1.55376,1.55394,226500000.0
2006-06-12 11:29:00,1.55384,1.554,1.55382,1.55393,389900001.0
2006-06-12 11:30:00,1.55385,1.55397,1.5537,1.5539,287200001.0
2006-06-12 11:31:00,1.55395,1.55403,1.55385,1.55389,260900002.0
2006-06-12 11:32:00,1.55392,1.55406,1.55382,1.55406,282200000.0
2006-06-12 11:33:00,1.55405,1.55412,1.55397,1.5541,420199998.0
2006-06-12 11:34:00,1.55407,1.55414,1.55392,1.55402,454600003.0
2006-06-12 11:35:00,1.55417,1.55426,1.55403,1.55409,225899997.0
2006-06-12 11:36:00,1.55425,1.55434,1.55414,1.5542,205200002.0
2006-06-12 11:37:00,1.55426,1.5543,1.55397,1.55397,182999999.0
2006-06-12 11:38:00,1.55397,1.55425,1.55397,1.55415,279500000.0
2006-06-12 11:39:00,1.55423,1.55434,1.55415,1.5542,342799999.0
2006-06-12 11:40:00,1.55427,1.55439,1.55414,1.55428,343699997.0
2006-06-12 11:41:00,1.55432,1.55452,1.5542,1.55443,355500002.0
2006-06-12 11:42:00,1.5543,1.55451,1.55428,1.55448,223800001.0
2006-06-12 11:43:00,1.55441,1.5545,1.55426,1.55433,334699997.0
2006-06-12 11:44:00,1.55438,1.55449,1.55428,1.55429,221500002.0
2006-06-12 11:45:00,1.55445,1.5546,1.55439,1.55443,384000004.0
2006-06-12 11:46:00,1.55451,1.55468,1.55447,1.55447,222900000.0
2006-06-12 11:47:00,1.55454,1.55462,1.55438,1.55456,256000001.0
2006-06-12 11:48:00,1.55459,1.55465,1.55435,1.55457,277500002.0
2006-06-12 11:49:00,1.55454,1.55493,1.55454,1.55468,364399996.0
2006-06-12 11:50:00,1.55475,1.55487,1.55469,1.55478,515200005.0
2006-06-12 11:51:00,1.55473,1.55473,1.55443,1.55456,359800004.0
2006-06-12 11:52:00,1.55445,1.55475,1.55445,1.55471,338500000.0
2006-06-12 11:53:00,1.55461,1.55474,1.55456,1.55474,341199997.0
2006-06-12 11:54:00,1.5546,1.5547,1.55438,1.55451,262199999.0
2006-06-12 11:55:00,1.55448,1.5546,1.55432,1.55441,454299996.0
2006-06-12 11:56:00,1.55428,1.55448,1.55423,1.55448,256300003.0
2006-06-12 11:57:00,1.55424,1.55447,1.55424,1.55447,286100008.0
2006-06-12 11:58:00,1.55447,1.55456,1.55434,1.55447,291599998.0
2006-06-12 11:59:00,1.55434,1.55452,1.55433,1.55445,270500004.0
2006-06-12 12:00:00,1.55452,1.55454,1.55428,1.55428,279200004.0
2006-06-12 12:01:00,1.55425,1.55449,1.55425,1.55442,422099995.0
2006-06-12 12:02:00,1.5544,1.55465,1.5544,1.5546,458000000.0
2006-06-12 12:03:00,1.55439,1.55453,1.55421,1.55453,290200000.0
2006-06-12 12:04:00,1.55449,1.55451,1.55431,1.55439,256700002.0
2006-06-12 12:05:00,1.55451,1.55453,1.55429,1.5543,389900000.0
2006-06-12 12:06:00,1.55444,1.55444,1.55408,1.55426,282799999.0
2006-06-12 12:07:00,1.55434,1.55451,1.55426,1.5544,280600000.0
2006-06-12 12:08:00,1.55446,1.55446,1.55421,1.55425,398700002.0
2006-06-12 12:09:00,1.55431,1.55442,1.55431,1.55442,37600000.0
2006-06-12 12:10:00,1.55434,1.55443,1.55413,1.55431,109600000.0
2006-06-12 12:11:00,1.55436,1.55442,1.55412,1.55427,367199998.0
2006-06-12 12:12:00,1.55441,1.55444,1.55426,1.55426,217700000.0
2006-06-12 12:13:00,1.5544,1.55447,1.55433,1.55441,117599997.0
2006-06-12 12:14:00,1.55447,1.55453,1.55429,1.55436,220700002.0
2006-06-12 12:15:00,1.55435,1.55445,1.55412,1.5543,445799996.0
2006-06-12 12:16:00,1.55408,1.55432,1.55408,1.55425,276499997.0
2006-06-12 12:17:00,1.55422,1.55437,1.55419,1.55437,372700002.0
2006-06-12 12:18:00,1.55437,1.55445,1.55413,1.55413,230100000.0
2006-06-12 12:19:00,1.55426,1.55442,1.5542,1.5543,199000003.0
2006-06-12 12:20:00,1.55427,1.5543,1.55407,1.55409,258700001.0
2006-06-12 12:21:00,1.55403,1.55403,1.55384,1.55391,170700002.0
2006-06-12 12:22:00,1.55377,1.55399,1.55372,1.55396,361200000.0
2006-06-12 12:23:00,1.55396,1.55407,1.55382,1.55396,183000001.0
2006-06-12 12:24:00,1.554,1.55416,1.554,1.55413,228400003.0
2006-06-12 12:25:00,1.55404,1.55414,1.55389,1.55407,306400000.0
2006-06-12 12:26:00,1.55401,1.55415,1.55392,1.55405,284900000.0
2006-06-12 12:27:00,1.55399,1.55413,1.55392,1.55413,393100002.0
2006-06-12 12:28:00,1.55402,1.55414,1.55385,1.55403,320700005.0
2006-06-12 12:29:00,1.55408,1.55416,1.55395,1.55399,393600003.0
2006-06-12 12:30:00,1.55411,1.55413,1.55389,1.55396,277100003.0
2006-06-12 12:31:00,1.55415,1.55415,1.55391,1.55404,338499995.0
2006-06-12 12:32:00,1.55409,1.55411,1.5539,1.5539,401799998.0
2006-06-12 12:33:00,1.55401,1.5541,1.55394,1.554,240899999.0
2006-06-12 12:34:00,1.55408,1.55408,1.55395,1.55403,166000002.0
2006-06-12 12:35:00,1.55413,1.55413,1.55397,1.55403,144699997.0
2006-06-12 12:36:00,1.55404,1.55414,1.55395,1.55408,154899999.0
2006-06-12 12:37:00,1.55413,1.55418,1.55398,1.55406,163999998.0
2006-06-12 12:38:00,1.55402,1.55419,1.55396,1.55406,260800000.0
2006-06-12 12:39:00,1.55404,1.55409,1.55392,1.55405,172199997.0
2006-06-12 12:40:00,1.55397,1.55411,1.55381,1.55402,198300002.0
2006-06-12 12:41:00,1.55402,1.55407,1.55377,1.55377,337099996.0
2006-06-12 12:42:00,1.55398,1.55406,1.55386,1.55389,113000000.0
2006-06-12 12:43:00,1.55406,1.55412,1.55393,1.554,289199998.0
2006-06-12 12:44:00,1.55398,1.55412,1.55384,1.55401,79100000.0
2006-06-12 12:45:00,1.55401,1.55416,1.55401,1.55411,183900001.0
2006-06-12 12:46:00,1.55414,1.55419,1.55395,1.55404,342100002.0
2006-06-12 12:47:00,1.55392,1.55417,1.55392,1.55417,259600000.0
2006-06-12 12:48:00,1.55392,1.55409,1.55392,1.55395,242300003.0
2006-06-12 12:49:00,1.55396,1.55401,1.55382,1.55382,343300001.0
2006-06-12 12:50:00,1.55385,1.55397,1.55376,1.55395,411500002.0
2006-06-12 12:51:00,1.554,1.55411,1.554,1.55405,249100003.0
2006-06-12 12:52:00,1.55361,1.55417,1.55361,1.55413,425500000.0
2006-06-12 12:53:00,1.554,1.5542,1.55386,1.55418,281500002.0
2006-06-12 12:54:00,1.55402,1.55416,1.55402,1.55409,323099998.0
2006-06-12 12:55:00,1.55412,1.5543,1.55412,1.55426,151899998.0
2006-06-12 12:56:00,1.55399,1.55433,1.55399,1.55433,324799999.0
2006-06-12 12:57:00,1.55415,1.55432,1.55415,1.55432,346799997.0
2006-06-12 12:58:00,1.55417,1.55434,1.55407,1.55424,307000001.0
2006-06-12 12:59:00,1.55418,1.55435,1.55407,1.55422,279199998.0
2006-06-12 13:00:00,1.55422,1.55447,1.55413,1.55435,326799998.0
2006-06-12 13:01:00,1.55447,1.55455,1.55436,1.55444,375100002.0
2006-06-12 13:02:00,1.5544,1.55448,1.5542,1.55434,217400006.0
2006-06-12 13:03:00,1.55429,1.55448,1.55424,1.55448,98699999.0
2006-06-12 13:04:00,1.55436,1.55436,1.55407,1.5542,206699999.0
2006-06-12 13:05:00,1.55412,1.55429,1.55404,1.55425,431900002.0
2006-06-12 13:06:00,1.55407,1.5543,1.55407,1.55425,265900003.0
2006-06-12 13:07:00,1.55415,1.5543,1.55405,1.5542,159599999.0
2006-06-12 13:08:00,1.5543,1.5543,1.55411,1.55411,166200001.0
2006-06-12 13:09:00,1.55428,1.55434,1.55422,1.55431,72699999.0
2006-06-12 13:10:00,1.5543,1.55444,1.5542,1.55428,203900003.0
2006-06-12 13:11:00,1.5544,1.5544,1.55424,1.55424,77500000.0
2006-06-12 13:12:00,1.55435,1.55441,1.55413,1.55426,217200002.0
2006-06-12 13:13:00,1.55426,1.55443,1.55422,1.5543,408700001.0
2006-06-12 13:14:00,1.55439,1.55452,1.55424,1.55438,180099998.0
2006-06-12 13:15:00,1.55459,1.55498,1.55459,1.55498,120800002.0
2006-06-12 13:16:00,1.55512,1.55518,1.55474,1.55474,260700003.0
2006-06-12 13:17:00,1.55478,1.55486,1.55467,1.55474,244100000.0
2006-06-12 13:18:00,1.55457,1.55486,1.55457,1.55478,411400001.0
2006-06-12 13:19:00,1.55471,1.55493,1.55469,1.55476,258900002.0
2006-06-12 13:20:00,1.55481,1.55481,1.55464,1.55464,195400003.0
2006-06-12 13:21:00,1.5547,1.55478,1.55456,1.55466,203900003.0
2006-06-12 13:22:00,1.55466,1.55477,1.55458,1.55463,240899999.0
2006-06-12 13:23:00,1.55472,1.5548,1.55454,1.55473,145600001.0
2006-06-12 13:24:00,1.55481,1.555,1.55464,1.55491,240600000.0
2006-06-12 13:25:00,1.55509,1.55569,1.55509,1.55554,339600000.0
2006-06-12 13:26:00,1.55563,1.55563,1.55515,1.55515,203699999.0
2006-06-12 13:27:00,1.55531,1.55541,1.5551,1.5551,188599999.0
2006-06-12 13:28:00,1.55512,1.55531,1.55499,1.55523,272199998.0
2006-06-12 13:29:00,1.55505,1.55526,1.55505,1.55514,362300002.0
2006-06-12 13:30:00,1.55515,1.55521,1.55504,1.55509,186399999.0
2006-06-12 13:31:00,1.55511,1.55511,1.55493,1.55493,263500001.0
2006-06-12 13:32:00,1.55496,1.55512,1.55494,1.55504,333200005.0
2006-06-12 13:33:00,1.55511,1.55515,1.55497,1.55498,427100002.0
2006-06-12 13:34:00,1.55503,1.55512,1.55486,1.55503,218700000.0
2006-06-12 13:35:00,1.55496,1.55508,1.55484,1.55497,256200003.0
2006-06-12 13:36:00,1.55498,1.55511,1.55489,1.55489,99100000.0
2006-06-12 13:37:00,1.55511,1.55519,1.555,1.55501,182899999.0
2006-06-12 13:38:00,1.55508,1.55522,1.55508,1.5552,193899999.0
2006-06-12 13:39:00,1.55503,1.55514,1.55482,1.55482,179600000.0
2006-06-12 13:40:00,1.55497,1.55497,1.55477,1.55481,289500003.0
2006-06-12 13:41:00,1.5549,1.5549,1.55464,1.55471,202499998.0
2006-06-12 13:42:00,1.55499,1.55526,1.55487,1.55507,214800001.0
2006-06-12 13:43:00,1.55535,1.55535,1.55512,1.55512,226599998.0
2006-06-12 13:44:00,1.55526,1.55528,1.55508,1.55516,215600003.0
2006-06-12 13:45:00,1.55514,1.55514,1.55501,1.55503,107199999.0
2006-06-12 13:46:00,1.55508,1.55508,1.55486,1.55496,332699992.0
2006-06-12 13:47:00,1.555,1.555,1.55467,1.55467,249800002.0
2006-06-12 13:48:00,1.55481,1.55495,1.55465,1.55487,382499999.0
2006-06-12 13:49:00,1.55489,1.5549,1.55474,1.55487,273200002.0
2006-06-12 13:50:00,1.55476,1.55503,1.55471,1.55492,344500001.0
2006-06-12 13:51:00,1.55472,1.55498,1.55471,1.55485,338299997.0
2006-06-12 13:52:00,1.55486,1.55487,1.55467,1.55475,256599998.0
2006-06-12 13:53:00,1.55463,1.5547,1.55453,1.55454,400799999.0
2006-06-12 13:54:00,1.5547,1.55482,1.55453,1.55482,204900001.0
2006-06-12 13:55:00,1.55478,1.5549,1.55465,1.5549,347800001.0
2006-06-12 13:56:00,1.55484,1.55484,1.55432,1.55436,294900003.0
2006-06-12 13:57:00,1.55435,1.55443,1.55421,1.55428,302699998.0
2006-06-12 13:58:00,1.55443,1.55443,1.55414,1.55433,317500003.0
2006-06-12 13:59:00,1.55414,1.5544,1.55408,1.55433,451899999.0
2006-06-12 14:00:00,1.55435,1.55441,1.5543,1.55439,96700002.0
2006-06-12 14:01:00,1.55424,1.55443,1.55417,1.55429,294799999.0
2006-06-12 14:02:00,1.55438,1.55443,1.55424,1.55435,282900003.0
2006-06-12 14:03:00,1.55425,1.55451,1.55403,1.5543,196800002.0
2006-06-12 14:04:00,1.55423,1.55438,1.55414,1.5543,443799996.0
2006-06-12 14:05:00,1.55432,1.55439,1.55419,1.55439,191199997.0
2006-06-12 14:06:00,1.55423,1.55433,1.55403,1.55424,381900007.0
2006-06-12 14:07:00,1.5541,1.55423,1.55396,1.55415,302799997.0
2006-06-12 14:08:00,1.55414,1.55418,1.554,1.554,375300001.0
2006-06-12 14:09:00,1.55405,1.55416,1.55393,1.55393,345200005.0
2006-06-12 14:10:00,1.55398,1.5541,1.55394,1.55403,437400003.0
2006-06-12 14:11:00,1.55393,1.55415,1.55388,1.55395,282100000.0
2006-06-12 14:12:00,1.55384,1.5541,1.55384,1.55402,437399997.0
2006-06-12 14:13:00,1.55401,1.55403,1.55374,1.55397,163599999.0
2006-06-12 14:14:00,1.55397,1.55397,1.55369,1.5537,235200000.0
2006-06-12 14:15:00,1.55381,1.55394,1.55374,1.55389,372000004.0
2006-06-12 14:16:00,1.55378,1.55393,1.55378,1.55393,72000000.0
2006-06-12 14:17:00,1.55394,1.55402,1.55378,1.55389,251700006.0
2006-06-12 14:18:00,1.55405,1.55413,1.55393,1.55398,298600004.0
2006-06-12 14:19:00,1.55407,1.55415,1.55394,1.55413,269399998.0
2006-06-12 14:20:00,1.55411,1.5542,1.55385,1.55408,458199998.0
2006-06-12 14:21:00,1.55416,1.55419,1.55399,1.55399,206800000.0
2006-06-12 14:22:00,1.55406,1.55419,1.55395,1.5541,404300006.0
2006-06-12 14:23:00,1.55411,1.55417,1.55393,1.55406,267700000.0
2006-06-12 14:24:00,1.55408,1.55408,1.55379,1.55379,212700005.0
2006-06-12 14:25:00,1.55392,1.55398,1.55383,1.55386,178899999.0
2006-06-12 14:26:00,1.55378,1.55396,1.55364,1.55391,393300002.0
2006-06-12 14:27:00,1.5539,1.55414,1.55386,1.55399,445700005.0
2006-06-12 14:28:00,1.55385,1.554,1.55369,1.55385,365300000.0
2006-06-12 14:29:00,1.55409,1.55411,1.55385,1.55401,349099991.0
2006-06-12 14:30:00,1.55403,1.55403,1.55379,1.55379,368199998.0
2006-06-12 14:31:00,1.55398,1.55398,1.55374,1.55374,163699999.0
2006-06-12 14:32:00,1.55404,1.55408,1.55384,1.55394,413300005.0
2006-06-12 14:33:00,1.55408,1.5542,1.55398,1.55406,217600003.0
2006-06-12 14:34:00,1.55395,1.55405,1.5538,1.55388,222699997.0
2006-06-12 14:35:00,1.55392,1.55415,1.55374,1.55395,542899999.0
2006-06-12 14:36:00,1.55384,1.55411,1.55384,1.55392,350300004.0
2006-06-12 14:37:00,1.55405,1.5541,1.55389,1.55389,305999998.0
2006-06-12 14:38:00,1.55392,1.55398,1.55383,1.55385,280300002.0
2006-06-12 14:39:00,1.55382,1.55391,1.5537,1.5537,206000001.0
2006-06-12 14:40:00,1.55373,1.55386,1.55357,1.55365,353299999.0
2006-06-12 14:41:00,1.55363,1.55375,1.55342,1.55357,153800000.0
2006-06-12 14:42:00,1.55366,1.55371,1.55341,1.55369,378100002.0
2006-06-12 14:43:00,1.55361,1.55361,1.55321,1.5534,342800004.0
2006-06-12 14:44:00,1.5532,1.55333,1.55315,1.55333,181600001.0
2006-06-12 14:45:00,1.5534,1.55355,1.55328,1.55336,288799995.0
2006-06-12 14:46:00,1.5535,1.55359,1.5534,1.5534,183000004.0
2006-06-12 14:47:00,1.55348,1.55362,1.5534,1.55354,225400003.0
2006-06-12 14:48:00,1.55352,1.55364,1.55337,1.5535,168800000.0
2006-06-12 14:49:00,1.55355,1.55371,1.55341,1.55351,332800000.0
2006-06-12 14:50:00,1.55363,1.55373,1.55346,1.55365,409800006.0
2006-06-12 14:51:00,1.55363,1.55363,1.55331,1.55346,244200002.0
2006-06-12 14:52:00,1.55358,1.55358,1.55343,1.55344,142300000.0
2006-06-12 14:53:00,1.5534,1.55356,1.55328,1.55341,170100002.0
2006-06-12 14:54:00,1.55345,1.55349,1.55338,1.55349,91400000.0
2006-06-12 14:55:00,1.55331,1.55351,1.55329,1.55337,207400004.0
2006-06-12 14:56:00,1.55336,1.55342,1.55316,1.55316,305799998.0
2006-06-12 14:57:00,1.55329,1.55338,1.55322,1.55323,321899999.0
2006-06-12 14:58:00,1.55334,1.55355,1.55334,1.5534,134200000.0
2006-06-12 14:59:00,1.55339,1.55352,1.55325,1.55344,217300000.0
2006-06-12 15:00:00,1.55337,1.55354,1.55334,1.55354,323499995.0
2006-06-12 15:01:00,1.55342,1.5535,1.55315,1.55327,492400004.0
2006-06-12 15:02:00,1.55338,1.55348,1.55335,1.55344,206900001.0
2006-06-12 15:03:00,1.55345,1.55354,1.55335,1.55339,255100001.0
2006-06-12 15:04:00,1.5535,1.5535,1.5533,1.55336,233999998.0
2006-06-12 15:05:00,1.55338,1.55347,1.55307,1.55332,87900000.0
2006-06-12 15:06:00,1.5533,1.55354,1.5533,1.55352,115900000.0
2006-06-12 15:07:00,1.55349,1.55362,1.55337,1.55347,273899996.0
2006-06-12 15:08:00,1.55344,1.55357,1.55327,1.55355,342600001.0
2006-06-12 15:09:00,1.55345,1.55362,1.55333,1.55355,266799999.0
2006-06-12 15:10:00,1.55346,1.55356,1.55328,1.55347,226300001.0
2006-06-12 15:11:00,1.5533,1.55335,1.5532,1.55327,457400003.0
2006-06-12 15:12:00,1.55328,1.55333,1.55308,1.55316,312799998.0
2006-06-12 15:13:00,1.55336,1.55336,1.55322,1.55322,128399999.0
2006-06-12 15:14:00,1.55314,1.5533,1.55298,1.55298,323199996.0
2006-06-12 15:15:00,1.55304,1.55318,1.55298,1.55313,524699998.0
2006-06-12 15:16:00,1.55313,1.5533,1.55313,1.55323,320299995.0
2006-06-12 15:17:00,1.55322,1.5533,1.55316,1.5533,203900000.0
2006-06-12 15:18:00,1.55315,1.55332,1.55305,1.5533,291000003.0
2006-06-12 15:19:00,1.55328,1.55334,1.55314,1.55316,409299996.0
2006-06-12 15:20:00,1.55326,1.55338,1.55316,1.55327,435800005.0
2006-06-12 15:21:00,1.55315,1.55336,1.55315,1.55333,466399991.0
2006-06-12 15:22:00,1.55327,1.55327,1.55309,1.55309,251700006.0
2006-06-12 15:23:00,1.55321,1.55326,1.55302,1.55302,59300000.0
2006-06-12 15:24:00,1.55318,1.55332,1.55306,1.55313,209399997.0
2006-06-12 15:25:00,1.55326,1.55335,1.55309,1.55326,358200000.0
2006-06-12 15:26:00,1.55328,1.55338,1.55315,1.55323,283900001.0
2006-06-12 15:27:00,1.55334,1.55343,1.55329,1.5533,240300001.0
2006-06-12 15:28:00,1.55315,1.55329,1.55314,1.55325,157600002.0
2006-06-12 15:29:00,1.55322,1.55322,1.55291,1.55292,267299999.0
2006-06-12 15:30:00,1.55291,1.55316,1.55281,1.55298,372799999.0
2006-06-12 15:31:00,1.55287,1.5531,1.55281,1.55296,265199998.0
2006-06-12 15:32:00,1.55283,1.55301,1.55282,1.55282,42400000.0
2006-06-12 15:33:00,1.55293,1.55293,1.5525,1.55262,342499999.0
2006-06-12 15:34:00,1.55268,1.55268,1.5524,1.5524,281700008.0
2006-06-12 15:35:00,1.55267,1.55276,1.55249,1.55257,258200002.0
2006-06-12 15:36:00,1.55249,1.55276,1.55239,1.55261,208399998.0
2006-06-12 15:37:00,1.55289,1.553,1.55277,1.55277,288599997.0
2006-06-12 15:38:00,1.55297,1.55319,1.55297,1.5531,264600001.0
2006-06-12 15:39:00,1.55312,1.55324,1.55302,1.55321,366000000.0
2006-06-12 15:40:00,1.55318,1.55323,1.55295,1.55315,384100000.0
2006-06-12 15:41:00,1.55321,1.55321,1.553,1.55307,137599999.0
2006-06-12 15:42:00,1.55289,1.55311,1.55289,1.55309,391000000.0
2006-06-12 15:43:00,1.55305,1.55316,1.55295,1.553,349900001.0
2006-06-12 15:44:00,1.55315,1.5532,1.55305,1.55305,216599999.0
2006-06-12 15:45:00,1.55302,1.55321,1.55293,1.55308,288199998.0
2006-06-12 15:46:00,1.5529,1.55319,1.5529,1.55316,165400001.0
2006-06-12 15:47:00,1.5532,1.55322,1.55303,1.55305,308199999.0
2006-06-12 15:48:00,1.55315,1.5532,1.55293,1.55315,331399999.0
2006-06-12 15:49:00,1.55295,1.5532,1.55295,1.5532,155300001.0
2006-06-12 15:50:00,1.55315,1.5532,1.55299,1.55308,353800001.0
2006-06-12 15:51:00,1.5532,1.55324,1.55297,1.55297,375300003.0
2006-06-12 15:52:00,1.55318,1.55324,1.55305,1.55314,272600002.0
2006-06-12 15:53:00,1.55323,1.5533,1.55307,1.55307,127699998.0
2006-06-12 15:54:00,1.55319,1.55347,1.55318,1.55347,317100003.0
2006-06-12 15:55:00,1.55352,1.55363,1.55341,1.55354,145600001.0
2006-06-12 15:56:00,1.5535,1.55373,1.55348,1.5537,315600000.0
2006-06-12 15:57:00,1.55362,1.5537,1.55351,1.55355,132000000.0
2006-06-12 15:58:00,1.55355,1.55386,1.55349,1.55385,399000001.0
2006-06-12 15:59:00,1.55376,1.55387,1.55362,1.55365,327600003.0
2006-06-12 16:00:00,1.55352,1.55372,1.55351,1.55365,378999998.0
2006-06-12 16:01:00,1.55339,1.55371,1.55339,1.55371,362400002.0
2006-06-12 16:02:00,1.55364,1.55376,1.55342,1.55355,222099996.0
2006-06-12 16:03:00,1.55357,1.5536,1.55325,1.55353,390899999.0
2006-06-12 16:04:00,1.55357,1.55376,1.55346,1.55352,195799997.0
2006-06-12 16:05:00,1.55369,1.5538,1.55358,1.55375,259999999.0
2006-06-12 16:06:00,1.55352,1.55375,1.55352,1.55375,360900002.0
2006-06-12 16:07:00,1.55358,1.55372,1.55335,1.5536,161500000.0
2006-06-12 16:08:00,1.55358,1.55371,1.55351,1.55363,50400000.0
2006-06-12 16:09:00,1.55368,1.55372,1.55354,1.55354,264900000.0
2006-06-12 16:10:00,1.55379,1.55389,1.55365,1.55382,248400000.0
2006-06-12 16:11:00,1.55385,1.55395,1.55365,1.55395,266800003.0
2006-06-12 16:12:00,1.55391,1.55405,1.55382,1.55397,189699999.0
2006-06-12 16:13:00,1.55369,1.554,1.55365,1.55386,234100002.0
2006-06-12 16:14:00,1.55373,1.55407,1.55362,1.55407,373100002.0
2006-06-12 16:15:00,1.55368,1.5541,1.55368,1.55398,214499998.0
2006-06-12 16:16:00,1.55387,1.55405,1.55377,1.55385,384099997.0
2006-06-12 16:17:00,1.55383,1.55383,1.55361,1.55373,288400001.0
2006-06-12 16:18:00,1.5538,1.55391,1.55374,1.55385,395199999.0
2006-06-12 16:19:00,1.55383,1.55395,1.55373,1.55379,277000003.0
2006-06-12 16:20:00,1.55388,1.554,1.55381,1.55392,248400001.0
2006-06-12 16:21:00,1.55382,1.55397,1.55381,1.55394,207700004.0
2006-06-12 16:22:00,1.55375,1.55388,1.5537,1.55383,193599999.0
2006-06-12 16:23:00,1.55376,1.55385,1.5536,1.55368,159699999.0
2006-06-12 16:24:00,1.55346,1.55371,1.55346,1.55365,254000000.0
2006-06-12 16:25:00,1.55368,1.55368,1.55352,1.55358,160600000.0
2006-06-12 16:26:00,1.55361,1.55365,1.55336,1.55348,373599999.0
2006-06-12 16:27:00,1.55355,1.55368,1.55339,1.55346,260099998.0
2006-06-12 16:28:00,1.5535,1.55363,1.55338,1.55348,264399999.0
2006-06-12 16:29:00,1.55357,1.55365,1.55348,1.55363,213500000.0
2006-06-12 16:30:00,1.55327,1.55359,1.55327,1.55359,160700000.0
2006-06-12 16:31:00,1.55337,1.55355,1.55321,1.55355,387500004.0
2006-06-12 16:32:00,1.55348,1.55356,1.55336,1.5535,337299999.0
2006-06-12 16:33:00,1.55342,1.55355,1.55335,1.55342,232500000.0
2006-06-12 16:34:00,1.55351,1.55353,1.5533,1.55353,199800000.0
2006-06-12 16:35:00,1.55361,1.55364,1.55352,1.55353,87899999.0
2006-06-12 16:36:00,1.55364,1.55366,1.55343,1.55349,242000000.0
2006-06-12 16:37:00,1.55358,1.55377,1.55356,1.55368,290200001.0
2006-06-12 16:38:00,1.55373,1.55381,1.55356,1.55374,564800002.0
2006-06-12 16:39:00,1.55362,1.55378,1.55354,1.55371,178099997.0
2006-06-12 16:40:00,1.55374,1.55378,1.55357,1.55369,298500000.0
2006-06-12 16:41:00,1.55366,1.55379,1.55358,1.55371,276300004.0
2006-06-12 16:42:00,1.55354,1.55388,1.55354,1.55378,478299999.0
2006-06-12 16:43:00,1.55368,1.55368,1.55333,1.55333,95799999.0
2006-06-12 16:44:00,1.55357,1.55372,1.55354,1.55371,251100000.0
2006-06-12 16:45:00,1.55354,1.55373,1.5535,1.55362,368999998.0
2006-06-12 16:46:00,1.55364,1.55364,1.55339,1.55351,327500002.0
2006-06-12 16:47:00,1.55335,1.55358,1.55329,1.55358,277900001.0
2006-06-12 16:48:00,1.55357,1.55357,1.55335,1.55337,193199998.0
2006-06-12 16:49:00,1.55351,1.5537,1.5534,1.55357,332200000.0
2006-06-12 16:50:00,1.55382,1.55415,1.55379,1.55398,122400000.0
2006-06-12 16:51:00,1.55399,1.55417,1.55389,1.5539,249500004.0
2006-06-12 16:52:00,1.55418,1.55431,1.55406,1.55421,228499999.0
2006-06-12 16:53:00,1.55417,1.55426,1.55399,1.55413,350599999.0
2006-06-12 16:54:00,1.55405,1.55419,1.55391,1.55396,311000000.0
2006-06-12 16:55:00,1.55418,1.55418,1.55392,1.55404,444000001.0
2006-06-12 16:56:00,1.55389,1.5541,1.55389,1.5541,296200007.0
2006-06-12 16:57:00,1.55405,1.55405,1.55388,1.55396,388200001.0
2006-06-12 16:58:00,1.55383,1.55399,1.55366,1.55372,247200000.0
2006-06-12 16:59:00,1.55367,1.55379,1.55347,1.55347,484599999.0
2006-06-12 17:00:00,1.55355,1.55366,1.55324,1.55343,298100000.0
2006-06-12 17:01:00,1.55356,1.55365,1.55349,1.55356,369200004.0
2006-06-12 17:02:00,1.55335,1.55359,1.55335,1.55348,177400000.0
2006-06-12 17:03:00,1.55339,1.55351,1.55305,1.5532,224799998.0
2006-06-12 17:04:00,1.55319,1.55319,1.55286,1.55286,326500003.0
2006-06-12 17:05:00,1.55318,1.5533,1.55303,1.55315,371000000.0
2006-06-12 17:06:00,1.55322,1.55344,1.55309,1.55344,155299998.0
2006-06-12 17:07:00,1.55339,1.55339,1.55313,1.55315,317600001.0
2006-06-12 17:08:00,1.55329,1.55349,1.55318,1.55341,367199999.0
2006-06-12 17:09:00,1.55337,1.55349,1.55321,1.55342,469599999.0
2006-06-12 17:10:00,1.55339,1.55342,1.55325,1.5534,456099996.0
2006-06-12 17:11:00,1.55335,1.55358,1.55334,1.55358,132699996.0
2006-06-12 17:12:00,1.55346,1.55367,1.5534,1.55359,327900002.0
2006-06-12 17:13:00,1.55346,1.55353,1.55327,1.55347,271999999.0
2006-06-12 17:14:00,1.55351,1.55365,1.5534,1.55344,290899999.0
2006-06-12 17:15:00,1.55367,1.55376,1.55346,1.55359,223699996.0
2006-06-12 17:16:00,1.55338,1.55361,1.55334,1.55359,396500004.0
2006-06-12 17:17:00,1.55341,1.5536,1.5534,1.5536,169700001.0
2006-06-12 17:18:00,1.55355,1.55355,1.55336,1.55336,103899998.0
2006-06-12 17:19:00,1.55357,1.55368,1.55353,1.55358,56800000.0
2006-06-12 17:20:00,1.5537,1.5537,1.55354,1.55357,336500000.0
2006-06-12 17:21:00,1.55372,1.55377,1.55369,1.55371,159000002.0
2006-06-12 17:22:00,1.55366,1.55386,1.5536,1.55385,494399998.0
2006-06-12 17:23:00,1.55381,1.55388,1.55365,1.55374,277899996.0
2006-06-12 17:24:00,1.55381,1.55388,1.5536,1.55374,292099996.0
2006-06-12 17:25:00,1.55372,1.55382,1.55362,1.55372,336999999.0
2006-06-12 17:26:00,1.55371,1.55383,1.55359,1.55359,253500004.0
2006-06-12 17:27:00,1.55365,1.55383,1.55365,1.55379,234900000.0
2006-06-12 17:28:00,1.55379,1.55382,1.55354,1.55382,312399999.0
2006-06-12 17:29:00,1.5537,1.55378,1.55359,1.55378,239999999.0
2006-06-12 17:30:00,1.55354,1.55383,1.55354,1.55383,113200002.0
2006-06-12 17:31:00,1.55368,1.55385,1.55362,1.5538,303599999.0
2006-06-12 17:32:00,1.55361,1.55385,1.55361,1.5538,179800001.0
2006-06-12 17:33:00,1.55371,1.55381,1.55358,1.55365,203799998.0
2006-06-12 17:34:00,1.55363,1.55376,1.55352,1.5536,299199998.0
2006-06-12 17:35:00,1.55357,1.55372,1.55346,1.55358,257600000.0
2006-06-12 17:36:00,1.55332,1.55369,1.55332,1.55369,250900002.0
2006-06-12 17:37:00,1.5536,1.55371,1.55343,1.55343,257300002.0
2006-06-12 17:38:00,1.55337,1.55358,1.55332,1.55347,375499998.0
2006-06-12 17:39:00,1.55328,1.55346,1.55322,1.55345,333800004.0
2006-06-12 17:40:00,1.55323,1.55353,1.55323,1.55344,281999996.0
2006-06-12 17:41:00,1.5534,1.55344,1.55322,1.55322,289799999.0
2006-06-12 17:42:00,1.55345,1.55354,1.55334,1.55336,359300001.0
2006-06-12 17:43:00,1.55339,1.55355,1.55324,1.55326,299099998.0
2006-06-12 17:44:00,1.55325,1.55349,1.55309,1.55338,370099999.0
2006-06-12 17:45:00,1.55339,1.55361,1.5533,1.55339,326799996.0
2006-06-12 17:46:00,1.5535,1.55365,1.5535,1.5536,262900001.0
2006-06-12 17:47:00,1.55352,1.55369,1.5535,1.55362,212699997.0
2006-06-12 17:48:00,1.55352,1.5536,1.55341,1.55345,305999998.0
2006-06-12 17:49:00,1.55348,1.55355,1.55334,1.5534,438200005.0
2006-06-12 17:50:00,1.5535,1.55355,1.55333,1.55348,245099994.0
2006-06-12 17:51:00,1.55351,1.55357,1.55337,1.55351,291400000.0
2006-06-12 17:52:00,1.55348,1.55357,1.55335,1.55355,298500004.0
2006-06-12 17:53:00,1.55355,1.55355,1.55331,1.55334,436500003.0
2006-06-12 17:54:00,1.55344,1.5536,1.55336,1.55353,334900004.0
2006-06-12 17:55:00,1.55358,1.55378,1.55349,1.55359,241100000.0
2006-06-12 17:56:00,1.5536,1.55374,1.55353,1.55353,452500007.0
2006-06-12 17:57:00,1.55362,1.55373,1.55348,1.5537,419100001.0
2006-06-12 17:58:00,1.55358,1.55372,1.55342,1.55356,171800000.0
2006-06-12 17:59:00,1.5534,1.55365,1.5534,1.55365,199599999.0
2006-06-12 18:00:00,1.55363,1.55365,1.55343,1.55356,376100003.0
2006-06-12 18:01:00,1.5537,1.5537,1.5536,1.5536,1764800003.0
2006-06-12 18:03:00,1.5537,1.5537,1.5536,1.5536,1764800003.0
2006-06-12 18:04:00,1.5535,1.5536,1.5535,1.5535,1764800003.0
2006-06-12 18:05:00,1.5536,1.5536,1.5534,1.5534,1764800003.0
2006-06-12 18:06:00,1.5535,1.5535,1.5532,1.5534,1764800003.0
2006-06-12 18:07:00,1.5533,1.5533,1.5532,1.5532,1764800003.0
2006-06-12 18:08:00,1.5533,1.5533,1.5533,1.5533,1764800003.0
2006-06-12 18:09:00,1.55298,1.55326,1.55286,1.55313,1764800003.0
2006-06-12 18:10:00,1.5531,1.5533,1.5531,1.5532,1417599998.0
2006-06-12 18:11:00,1.55316,1.55324,1.55294,1.55308,1417599998.0
2006-06-12 18:12:00,1.55313,1.55321,1.5529,1.55298,2071999995.0
2006-06-12 18:13:00,1.55298,1.55311,1.55282,1.55294,1585500000.0
2006-06-12 18:14:00,1.5532,1.5532,1.553,1.5532,928300000.0
2006-06-12 18:15:00,1.55285,1.55308,1.55281,1.55303,928300000.0
2006-06-12 18:16:00,1.553,1.5532,1.553,1.5532,1723699997.0
2006-06-12 18:17:00,1.553,1.55312,1.55288,1.55305,1723699997.0
2006-06-12 18:18:00,1.55295,1.5531,1.55283,1.55305,838900002.0
2006-06-12 18:19:00,1.55306,1.55314,1.55289,1.55305,1839400006.0
2006-06-12 18:20:00,1.55305,1.55315,1.55292,1.55305,2037299987.0
2006-06-12 18:21:00,1.55308,1.55308,1.55285,1.55285,1050200005.0
2006-06-12 18:22:00,1.55295,1.55295,1.55276,1.55281,853499999.0
2006-06-12 18:23:00,1.5529,1.5529,1.5529,1.5529,1271000004.0
2006-06-12 18:24:00,1.553,1.553,1.5529,1.553,1271000004.0
2006-06-12 18:25:00,1.5531,1.5531,1.5531,1.5531,1271000004.0
2006-06-12 18:26:00,1.553,1.5531,1.553,1.553,1271000004.0
2006-06-12 18:27:00,1.55291,1.55307,1.55273,1.553,1271000004.0
2006-06-12 18:28:00,1.55295,1.55307,1.55285,1.55292,2115500011.0
2006-06-12 18:29:00,1.5529,1.55307,1.55289,1.553,2010100020.0
2006-06-12 18:30:00,1.55298,1.5531,1.55286,1.55297,892300004.0
2006-06-12 18:31:00,1.5531,1.55315,1.55295,1.55307,1220400010.0
2006-06-12 18:32:00,1.55315,1.55315,1.55289,1.55291,1296799989.0
2006-06-12 18:33:00,1.55317,1.55326,1.55306,1.55317,2147399989.0
2006-06-12 18:34:00,1.5533,1.5533,1.5532,1.5533,1759400009.0
2006-06-12 18:35:00,1.5532,1.55323,1.55305,1.55314,1759400009.0
2006-06-12 18:36:00,1.5532,1.5532,1.55298,1.55304,1485400011.0
2006-06-12 18:37:00,1.55321,1.55327,1.55303,1.55309,1760700003.0
2006-06-12 18:38:00,1.55306,1.55318,1.5529,1.5531,1512800005.0
2006-06-12 18:39:00,1.55302,1.55325,1.55302,1.5531,1955599989.0
2006-06-12 18:40:00,1.5532,1.5533,1.5531,1.5532,1017800006.0
2006-06-12 18:41:00,1.55308,1.55308,1.55283,1.55288,1017800006.0
2006-06-12 18:42:00,1.55282,1.55297,1.55273,1.5529,1397200001.0
2006-06-12 18:43:00,1.55296,1.55314,1.55295,1.55311,536399999.0
2006-06-12 18:44:00,1.55318,1.55323,1.5529,1.55323,855300001.0
2006-06-12 18:45:00,1.55322,1.55329,1.55299,1.55313,580599998.0
2006-06-12 18:46:00,1.55328,1.55329,1.55302,1.55302,389299998.0
2006-06-12 18:47:00,1.55319,1.55341,1.55319,1.55341,193799999.0
2006-06-12 18:48:00,1.55337,1.55341,1.55317,1.5532,1362899998.0
2006-06-12 18:49:00,1.5534,1.55343,1.55326,1.55332,363600004.0
2006-06-12 18:50:00,1.55328,1.55334,1.55306,1.55315,528000000.0
2006-06-12 18:51:00,1.55325,1.55338,1.55314,1.55329,1260799994.0
2006-06-12 18:52:00,1.5533,1.55345,1.55322,1.55344,1506100008.0
2006-06-12 18:53:00,1.55343,1.55357,1.55332,1.55345,1189999995.0
2006-06-12 18:54:00,1.55338,1.55359,1.55338,1.55355,666499996.0
2006-06-12 18:55:00,1.55359,1.55365,1.55342,1.55353,1426500004.0
2006-06-12 18:56:00,1.5536,1.55366,1.5535,1.55354,927900004.0
2006-06-12 18:57:00,1.55355,1.55358,1.5534,1.5535,819200003.0
2006-06-12 18:58:00,1.55355,1.55358,1.55338,1.55346,1293800002.0
2006-06-12 18:59:00,1.55353,1.55363,1.55339,1.55347,1813600006.0
2006-06-12 19:00:00,1.55358,1.55371,1.55348,1.55364,469600001.0
2006-06-12 19:01:00,1.55359,1.55367,1.55341,1.55354,369700008.0
2006-06-12 19:02:00,1.55346,1.55355,1.55328,1.55342,707299999.0
2006-06-12 19:03:00,1.55355,1.55355,1.55341,1.55341,445100001.0
2006-06-12 19:04:00,1.5535,1.5535,1.5534,1.5534,244300004.0
2006-06-12 19:05:00,1.55346,1.55353,1.55327,1.5534,621700000.0
2006-06-12 19:06:00,1.55326,1.55343,1.55318,1.55333,1934700003.0
2006-06-12 19:07:00,1.5532,1.55342,1.5532,1.55336,806799995.0
2006-06-12 19:08:00,1.55341,1.5537,1.55341,1.55352,1658400003.0
2006-06-12 19:09:00,1.55336,1.55353,1.55326,1.55335,1602999998.0
2006-06-12 19:10:00,1.55319,1.55343,1.55317,1.55339,1143599998.0
2006-06-12 19:11:00,1.55345,1.55363,1.5534,1.5534,1270700014.0
2006-06-12 19:12:00,1.55324,1.55341,1.55319,1.55333,685400000.0
2006-06-12 19:13:00,1.5533,1.55335,1.55315,1.55327,509800006.0
2006-06-12 19:14:00,1.5533,1.55337,1.55321,1.55326,223600002.0
2006-06-12 19:15:00,1.55325,1.55334,1.5532,1.55334,1430700007.0
2006-06-12 19:16:00,1.55337,1.55341,1.55316,1.55316,392900001.0
2006-06-12 19:17:00,1.55335,1.55337,1.55311,1.55311,1011900011.0
2006-06-12 19:18:00,1.5533,1.55331,1.55312,1.55317,758200002.0
2006-06-12 19:19:00,1.55333,1.55341,1.55316,1.55316,878800009.0
2006-06-12 19:20:00,1.55313,1.55331,1.55297,1.55322,986900002.0
2006-06-12 19:21:00,1.55303,1.55316,1.55298,1.5531,1074099998.0
2006-06-12 19:22:00,1.55298,1.5531,1.55295,1.55303,247699998.0
2006-06-12 19:23:00,1.55302,1.55304,1.55284,1.55286,766300000.0
2006-06-12 19:24:00,1.55309,1.55319,1.55298,1.55309,683300004.0
2006-06-12 19:25:00,1.5531,1.55315,1.55294,1.55294,815300002.0
2006-06-12 19:26:00,1.55309,1.55335,1.55307,1.55321,1095100008.0
2006-06-12 19:27:00,1.55319,1.55324,1.55297,1.55301,1479700001.0
2006-06-12 19:28:00,1.55306,1.55332,1.55306,1.55331,438800001.0
2006-06-12 19:29:00,1.55326,1.55336,1.55276,1.55276,864200005.0
2006-06-12 19:30:00,1.55292,1.55308,1.55267,1.55308,2140700000.0
2006-06-12 19:31:00,1.55303,1.55303,1.55275,1.55275,1485499994.0
2006-06-12 19:32:00,1.55286,1.55298,1.55274,1.55278,696100002.0
2006-06-12 19:33:00,1.55293,1.55303,1.55281,1.55281,952999997.0
2006-06-12 19:34:00,1.55295,1.55303,1.55273,1.55285,1793100012.0
2006-06-12 19:35:00,1.55295,1.55302,1.55273,1.55293,914499995.0
2006-06-12 19:36:00,1.55298,1.55307,1.55276,1.55276,626500001.0
2006-06-12 19:37:00,1.55289,1.55296,1.55279,1.55286,483499999.0
2006-06-12 19:38:00,1.55276,1.55294,1.55276,1.55282,745600001.0
2006-06-12 19:39:00,1.55284,1.55295,1.55265,1.55265,1252200001.0
2006-06-12 19:40:00,1.55282,1.55287,1.55269,1.55269,482600000.0
2006-06-12 19:41:00,1.5527,1.55291,1.5527,1.5529,561600001.0
2006-06-12 19:42:00,1.55293,1.55293,1.55277,1.55288,658700003.0
2006-06-12 19:43:00,1.55291,1.55291,1.55272,1.55272,388100000.0
2006-06-12 19:44:00,1.55287,1.55294,1.55271,1.55275,910700000.0
2006-06-12 19:45:00,1.55266,1.55283,1.55259,1.55283,324400003.0
2006-06-12 19:46:00,1.55278,1.55285,1.55261,1.55265,730499999.0
2006-06-12 19:47:00,1.55262,1.55287,1.55262,1.55282,265100001.0
2006-06-12 19:48:00,1.55282,1.55285,1.55275,1.5528,688700000.0
2006-06-12 19:49:00,1.55288,1.55293,1.55275,1.55286,1152199994.0
2006-06-12 19:50:00,1.5528,1.55294,1.5527,1.5528,295200000.0
2006-06-12 19:51:00,1.55281,1.55294,1.5528,1.5529,499700001.0
2006-06-12 19:52:00,1.55286,1.55294,1.55277,1.55294,336099996.0
2006-06-12 19:53:00,1.55286,1.55294,1.55266,1.55282,691900007.0
2006-06-12 19:54:00,1.55275,1.5529,1.55275,1.55285,293599997.0
2006-06-12 19:55:00,1.55285,1.55293,1.55274,1.55293,686000001.0
2006-06-12 19:56:00,1.55291,1.55301,1.55276,1.55287,1290100005.0
2006-06-12 19:57:00,1.55283,1.55298,1.55276,1.55291,1568200007.0
2006-06-12 19:58:00,1.5529,1.55301,1.55276,1.55276,1642000006.0
2006-06-12 19:59:00,1.55286,1.553,1.55283,1.55295,1041199994.0
2006-06-12 20:00:00,1.55301,1.55312,1.55289,1.55302,622800003.0
2006-06-12 20:01:00,1.55288,1.55301,1.55274,1.55279,700500001.0
2006-06-12 20:02:00,1.55292,1.55301,1.55279,1.55292,354300002.0
2006-06-12 20:03:00,1.5529,1.5532,1.5529,1.5532,217899995.0
2006-06-12 20:04:00,1.55318,1.55331,1.55313,1.55331,314300000.0
2006-06-12 20:05:00,1.55303,1.55314,1.55289,1.55296,383799997.0
2006-06-12 20:06:00,1.55292,1.55301,1.55288,1.55292,556299996.0
2006-06-12 20:07:00,1.55285,1.55292,1.5527,1.5527,226100001.0
2006-06-12 20:08:00,1.55286,1.55301,1.55281,1.55295,1351099993.0
2006-06-12 20:09:00,1.55283,1.55298,1.55278,1.55287,342200000.0
2006-06-12 20:10:00,1.55285,1.55285,1.55271,1.55271,467300001.0
2006-06-12 20:11:00,1.55272,1.55289,1.55272,1.55289,557099998.0
2006-06-12 20:12:00,1.55272,1.55287,1.55263,1.5527,189899999.0
2006-06-12 20:13:00,1.55261,1.55285,1.55255,1.55275,1630200004.0
2006-06-12 20:14:00,1.55275,1.5528,1.55259,1.55267,577000002.0
2006-06-12 20:15:00,1.55276,1.55291,1.55268,1.55272,990600003.0
2006-06-12 20:16:00,1.55273,1.5529,1.55264,1.55272,2039800008.0
2006-06-12 20:17:00,1.55278,1.55284,1.55268,1.55279,428900005.0
2006-06-12 20:18:00,1.5528,1.5528,1.55265,1.55265,621800005.0
2006-06-12 20:19:00,1.5527,1.5528,1.5527,1.5527,543500000.0
2006-06-12 20:20:00,1.5528,1.5529,1.5527,1.5528,543500000.0
2006-06-12 20:21:00,1.55243,1.55261,1.55242,1.55261,543500000.0
2006-06-12 20:22:00,1.55252,1.55255,1.55238,1.55248,755999997.0
2006-06-12 20:23:00,1.5523,1.55258,1.55228,1.55237,1128300005.0
2006-06-12 20:24:00,1.55253,1.55273,1.5524,1.55254,635700010.0
2006-06-12 20:25:00,1.5527,1.55277,1.55248,1.5526,1001500001.0
2006-06-12 20:26:00,1.55266,1.55274,1.55262,1.55269,326899997.0
2006-06-12 20:27:00,1.55263,1.5527,1.55254,1.5527,542599996.0
2006-06-12 20:28:00,1.5527,1.5527,1.5526,1.5526,1523900011.0
2006-06-12 20:29:00,1.55269,1.55271,1.55238,1.55238,1523900011.0
2006-06-12 20:30:00,1.5527,1.5527,1.5527,1.5527,553500004.0
2006-06-12 20:31:00,1.5526,1.5526,1.5526,1.5526,553500004.0
2006-06-12 20:32:00,1.5527,1.5527,1.5526,1.5527,553500004.0
2006-06-12 20:33:00,1.55262,1.5528,1.55247,1.55247,553500004.0
2006-06-12 20:34:00,1.55262,1.55276,1.55246,1.55259,346499998.0
2006-06-12 20:35:00,1.55265,1.55285,1.55262,1.55285,493899998.0
2006-06-12 20:36:00,1.5528,1.55289,1.55255,1.5528,551799997.0
2006-06-12 20:37:00,1.55289,1.55289,1.55265,1.55265,823000007.0
2006-06-12 20:38:00,1.5528,1.5529,1.55265,1.55265,1896999994.0
2006-06-12 20:39:00,1.55269,1.55269,1.55235,1.55235,1020999999.0
2006-06-12 20:40:00,1.55243,1.55255,1.5523,1.55245,1425599997.0
2006-06-12 20:41:00,1.55233,1.55256,1.55223,1.55255,497900002.0
2006-06-12 20:42:00,1.55256,1.55265,1.55236,1.55236,288499996.0
2006-06-12 20:43:00,1.55259,1.55284,1.55255,1.55268,844399998.0
2006-06-12 20:44:00,1.55265,1.55272,1.55244,1.55244,1361099992.0
2006-06-12 20:45:00,1.55262,1.55271,1.55248,1.55269,964000001.0
2006-06-12 20:46:00,1.55277,1.55282,1.55253,1.55261,320700001.0
2006-06-12 20:47:00,1.55242,1.5526,1.55236,1.5526,741100006.0
2006-06-12 20:48:00,1.55257,1.55282,1.55246,1.55268,1336800002.0
2006-06-12 20:49:00,1.5528,1.55306,1.55258,1.55291,796900004.0
2006-06-12 20:50:00,1.55307,1.55311,1.55289,1.55294,1871099996.0
2006-06-12 20:51:00,1.5529,1.55309,1.55286,1.55304,318500003.0
2006-06-12 20:52:00,1.55299,1.55315,1.55276,1.55299,1300300002.0
2006-06-12 20:53:00,1.55291,1.55314,1.55275,1.55288,1529800012.0
2006-06-12 20:54:00,1.55299,1.55309,1.55289,1.55292,769300004.0
2006-06-12 20:55:00,1.55298,1.55298,1.5528,1.55281,608600000.0
2006-06-12 20:56:00,1.5531,1.5531,1.553,1.5531,1385900008.0
2006-06-12 20:57:00,1.553,1.5531,1.553,1.5531,1385900008.0
2006-06-12 20:58:00,1.5532,1.5535,1.5532,1.5533,1385900008.0
2006-06-12 20:59:00,1.5532,1.5534,1.5532,1.5534,1385900008.0
2006-06-12 21:00:00,1.5533,1.5534,1.5533,1.5533,1385900008.0
2006-06-12 21:01:00,1.5532,1.5534,1.5532,1.5533,1385900008.0
2006-06-12 21:02:00,1.55318,1.55334,1.55315,1.55328,1385900008.0
2006-06-12 21:03:00,1.5532,1.55338,1.55313,1.55329,1102500002.0
2006-06-12 21:04:00,1.55316,1.55329,1.55305,1.55329,305900001.0
2006-06-12 21:05:00,1.5532,1.55324,1.55297,1.55307,833400004.0
2006-06-12 21:06:00,1.55287,1.55329,1.55287,1.55315,616199997.0
2006-06-12 21:07:00,1.55309,1.55325,1.55308,1.55316,437599997.0
2006-06-12 21:08:00,1.55304,1.5532,1.55298,1.5532,413099997.0
2006-06-12 21:09:00,1.55317,1.55324,1.55305,1.55305,683299999.0
2006-06-12 21:10:00,1.55324,1.55324,1.5531,1.55315,1235599998.0
2006-06-12 21:11:00,1.55321,1.55324,1.55307,1.55317,827700000.0
2006-06-12 21:12:00,1.5532,1.55327,1.55312,1.55321,420099998.0
2006-06-12 21:13:00,1.55315,1.5532,1.55304,1.55313,955000005.0
2006-06-12 21:14:00,1.55307,1.5532,1.55297,1.5532,884600001.0
2006-06-12 21:15:00,1.55312,1.5532,1.55294,1.5531,759900003.0
2006-06-12 21:16:00,1.55282,1.5532,1.55282,1.55315,590799995.0
2006-06-12 21:17:00,1.55299,1.55316,1.55291,1.55302,1437799998.0
2006-06-12 21:18:00,1.55306,1.55317,1.55285,1.55302,616000000.0
2006-06-12 21:19:00,1.55309,1.55309,1.55279,1.55281,698900004.0
2006-06-12 21:20:00,1.5532,1.5532,1.5531,1.5531,1986000005.0
2006-06-12 21:21:00,1.553,1.5531,1.5529,1.5529,1986000005.0
2006-06-12 21:22:00,1.55265,1.55303,1.55265,1.55291,1986000005.0
2006-06-12 21:23:00,1.55289,1.55291,1.5526,1.55265,1384800007.0
2006-06-12 21:24:00,1.55272,1.55285,1.55265,1.55273,691600002.0
2006-06-12 21:25:00,1.55285,1.5529,1.55242,1.55264,1169599990.0
2006-06-12 21:26:00,1.55283,1.55285,1.55271,1.55275,501700001.0
2006-06-12 21:27:00,1.55283,1.55289,1.55275,1.55285,567000007.0
2006-06-12 21:28:00,1.55271,1.55285,1.55266,1.55278,620999997.0
2006-06-12 21:29:00,1.55271,1.55284,1.55263,1.55276,437099997.0
2006-06-12 21:30:00,1.55274,1.55275,1.55258,1.55275,434400003.0
2006-06-12 21:31:00,1.55275,1.55275,1.55255,1.5526,505299998.0
2006-06-12 21:32:00,1.5528,1.55289,1.55261,1.55261,1912500002.0
2006-06-12 21:33:00,1.55278,1.55281,1.55263,1.55266,382400001.0
2006-06-12 21:34:00,1.55268,1.55286,1.55262,1.55275,1183699999.0
2006-06-12 21:35:00,1.55274,1.55278,1.55261,1.55267,936800001.0
2006-06-12 21:36:00,1.55274,1.55285,1.55269,1.55271,187599999.0
2006-06-12 21:37:00,1.55265,1.55277,1.5525,1.55262,425100003.0
2006-06-12 21:38:00,1.55245,1.55257,1.55233,1.55248,360999997.0
2006-06-12 21:39:00,1.5525,1.5525,1.5524,1.5524,14400000.0
2006-06-12 21:40:00,1.55243,1.55258,1.55237,1.55248,478700002.0
2006-06-12 21:41:00,1.55225,1.55246,1.55219,1.55246,561799997.0
2006-06-12 21:42:00,1.55237,1.55249,1.55227,1.55227,571700003.0
2006-06-12 21:43:00,1.55233,1.55252,1.55233,1.55251,1112500000.0
2006-06-12 21:44:00,1.55252,1.55252,1.55229,1.55233,1409800001.0
2006-06-12 21:45:00,1.5524,1.55249,1.55222,1.55225,637099998.0
2006-06-12 21:46:00,1.55225,1.55236,1.55206,1.55208,1299400010.0
2006-06-12 21:47:00,1.55223,1.55244,1.55215,1.55226,1471800015.0
2006-06-12 21:48:00,1.55226,1.55248,1.55224,1.55248,383699993.0
2006-06-12 21:49:00,1.55248,1.55248,1.55225,1.55226,859300003.0
2006-06-12 21:50:00,1.55227,1.5524,1.5522,1.5524,297700002.0
2006-06-12 21:51:00,1.55244,1.55263,1.55236,1.55249,601500009.0
2006-06-12 21:52:00,1.55264,1.55264,1.55237,1.55237,1518700006.0
2006-06-12 21:53:00,1.55245,1.5526,1.55243,1.55258,510400002.0
2006-06-12 21:54:00,1.55253,1.5526,1.55245,1.55255,326099998.0
2006-06-12 21:55:00,1.55241,1.55258,1.55229,1.55247,594099998.0
2006-06-12 21:56:00,1.55245,1.55254,1.55237,1.55245,472099997.0
2006-06-12 21:57:00,1.55234,1.5525,1.55231,1.55247,579099992.0
2006-06-12 21:58:00,1.55248,1.55262,1.55246,1.55247,574199998.0
2006-06-12 21:59:00,1.55256,1.55273,1.55249,1.55261,1101199994.0
2006-06-12 22:00:00,1.5526,1.55276,1.55236,1.55264,617300000.0
2006-06-12 22:01:00,1.55277,1.55284,1.55249,1.55271,341999999.0
2006-06-12 22:02:00,1.55282,1.55293,1.55264,1.55265,1189400009.0
2006-06-12 22:03:00,1.55288,1.55288,1.55267,1.5528,486500001.0
2006-06-12 22:04:00,1.55282,1.55288,1.55264,1.55277,826499992.0
2006-06-12 22:05:00,1.55289,1.55294,1.55276,1.55287,407299999.0
2006-06-12 22:06:00,1.55287,1.55303,1.55285,1.55294,565100002.0
2006-06-12 22:07:00,1.55302,1.55303,1.55281,1.55293,235099998.0
2006-06-12 22:08:00,1.55278,1.55291,1.55273,1.55285,276300000.0
2006-06-12 22:09:00,1.55285,1.55288,1.55264,1.55276,522000004.0
2006-06-12 22:10:00,1.55297,1.55301,1.55275,1.55287,291600000.0
2006-06-12 22:11:00,1.55298,1.553,1.55286,1.5529,282700008.0
2006-06-12 22:12:00,1.55296,1.55303,1.55279,1.55279,528499993.0
2006-06-12 22:13:00,1.55273,1.5529,1.55267,1.55285,176300000.0
2006-06-12 22:14:00,1.5529,1.55295,1.55276,1.5528,262399999.0
2006-06-12 22:15:00,1.55269,1.55301,1.55264,1.55292,761399996.0
2006-06-12 22:16:00,1.55288,1.5529,1.55272,1.55275,240500000.0
2006-06-12 22:17:00,1.553,1.55302,1.55295,1.55299,100699999.0
2006-06-12 22:18:00,1.55288,1.5529,1.5527,1.5527,161400001.0
2006-06-12 22:19:00,1.55267,1.55283,1.55255,1.55278,441200006.0
2006-06-12 22:20:00,1.55259,1.55282,1.55257,1.55282,323999999.0
2006-06-12 22:21:00,1.55284,1.55286,1.5527,1.55273,255100000.0
2006-06-12 22:22:00,1.55278,1.55282,1.55256,1.55256,932799996.0
2006-06-12 22:23:00,1.55267,1.55284,1.55264,1.55278,291800004.0
2006-06-12 22:24:00,1.55259,1.5528,1.55253,1.55269,319000002.0
2006-06-12 22:25:00,1.55258,1.55273,1.5524,1.5526,527899998.0
2006-06-12 22:26:00,1.55243,1.55278,1.55243,1.55254,605600004.0
2006-06-12 22:27:00,1.55255,1.55281,1.55242,1.55268,206100004.0
2006-06-12 22:28:00,1.55277,1.55284,1.55256,1.55261,592400004.0
2006-06-12 22:29:00,1.55264,1.55286,1.5526,1.55277,834700002.0
2006-06-12 22:30:00,1.55262,1.55296,1.55259,1.55296,612300003.0
2006-06-12 22:31:00,1.55268,1.55289,1.55252,1.55284,276600000.0
2006-06-12 22:32:00,1.55284,1.55284,1.55266,1.55266,276700001.0
2006-06-12 22:33:00,1.55272,1.55297,1.55272,1.55295,293799996.0
2006-06-12 22:34:00,1.55293,1.55293,1.55275,1.55275,408100002.0
2006-06-12 22:35:00,1.55293,1.55306,1.55286,1.5529,150699998.0
2006-06-12 22:36:00,1.55305,1.5531,1.5529,1.55294,703900001.0
2006-06-12 22:37:00,1.5529,1.55304,1.5528,1.55299,535300000.0
2006-06-12 22:38:00,1.55297,1.55297,1.55269,1.55274,567000002.0
2006-06-12 22:39:00,1.5528,1.55299,1.55261,1.55278,824100000.0
2006-06-12 22:40:00,1.55289,1.55308,1.55272,1.55294,722699998.0
2006-06-12 22:41:00,1.55272,1.55295,1.55272,1.5529,787199995.0
2006-06-12 22:42:00,1.55285,1.55295,1.55272,1.55278,741599998.0
2006-06-12 22:43:00,1.55277,1.55297,1.5526,1.55295,1294700004.0
2006-06-12 22:44:00,1.55291,1.553,1.55274,1.55285,325900002.0
2006-06-12 22:45:00,1.5529,1.5529,1.55261,1.55261,128500000.0
2006-06-12 22:46:00,1.55268,1.55285,1.55259,1.5528,103300002.0
2006-06-12 22:47:00,1.55276,1.55296,1.55274,1.55289,213999998.0
2006-06-12 22:48:00,1.55275,1.55306,1.55275,1.55306,415899999.0
2006-06-12 22:49:00,1.55313,1.55313,1.55272,1.55272,669599996.0
2006-06-12 22:50:00,1.5529,1.5529,1.55265,1.55265,173100001.0
2006-06-12 22:51:00,1.55283,1.55291,1.55268,1.55269,508699998.0
2006-06-12 22:52:00,1.55268,1.55295,1.55259,1.55285,348200000.0
2006-06-12 22:53:00,1.55277,1.55289,1.5527,1.55286,222100002.0
2006-06-12 22:54:00,1.55283,1.55287,1.55261,1.55261,454700001.0
2006-06-12 22:55:00,1.55267,1.5528,1.55263,1.5528,302800003.0
2006-06-12 22:56:00,1.55268,1.55288,1.55268,1.55288,155799998.0
2006-06-12 22:57:00,1.55282,1.5529,1.55269,1.5527,274300002.0
2006-06-12 22:58:00,1.55288,1.55288,1.55263,1.55282,156500002.0
2006-06-12 22:59:00,1.55252,1.5528,1.55237,1.55265,417799997.0
2006-06-12 23:00:00,1.55226,1.55265,1.55226,1.55233,143700004.0
2006-06-12 23:01:00,1.5528,1.55295,1.55261,1.55272,309500000.0
2006-06-12 23:02:00,1.55272,1.55291,1.55249,1.55267,481300008.0
2006-06-12 23:03:00,1.55262,1.55292,1.55259,1.55274,434900006.0
2006-06-12 23:04:00,1.55268,1.55316,1.55268,1.55297,275800002.0
2006-06-12 23:05:00,1.553,1.55313,1.55279,1.55279,308300007.0
2006-06-12 23:06:00,1.55283,1.55305,1.55265,1.55268,266700001.0
2006-06-12 23:07:00,1.55272,1.55314,1.55272,1.55283,428799999.0
2006-06-12 23:08:00,1.55247,1.55288,1.55244,1.55288,221900002.0
2006-06-12 23:09:00,1.55275,1.55306,1.55267,1.55274,352799998.0
2006-06-12 23:10:00,1.55261,1.55298,1.55251,1.55289,281899999.0
2006-06-12 23:11:00,1.55272,1.553,1.55249,1.55275,338499999.0
2006-06-12 23:12:00,1.55245,1.55305,1.55245,1.55287,508099998.0
2006-06-12 23:13:00,1.55264,1.55299,1.55247,1.55261,441900000.0
2006-06-12 23:14:00,1.55245,1.55283,1.55232,1.55251,474599991.0
2006-06-12 23:15:00,1.55292,1.55292,1.55242,1.55272,296699999.0
2006-06-12 23:16:00,1.55259,1.55281,1.55247,1.5527,223300004.0
2006-06-12 23:17:00,1.55215,1.55277,1.55215,1.55273,332300001.0
2006-06-12 23:18:00,1.55275,1.5528,1.55235,1.55253,329900003.0
2006-06-12 23:19:00,1.55264,1.55285,1.55242,1.55246,316699999.0
2006-06-12 23:20:00,1.5525,1.55287,1.55233,1.55255,437700002.0
2006-06-12 23:21:00,1.5526,1.55294,1.55249,1.55275,286800003.0
2006-06-12 23:22:00,1.55267,1.5528,1.55238,1.55244,270500003.0
2006-06-12 23:23:00,1.55236,1.55274,1.5522,1.55226,400500000.0
2006-06-12 23:24:00,1.5522,1.55267,1.55207,1.5524,373699999.0
2006-06-12 23:25:00,1.55267,1.55284,1.55247,1.55253,308800003.0
2006-06-12 23:26:00,1.55203,1.55293,1.55203,1.55288,364300001.0
2006-06-12 23:27:00,1.55274,1.55287,1.55274,1.55274,337299998.0
2006-06-12 23:28:00,1.55287,1.55287,1.5527,1.5527,401700000.0
2006-06-12 23:29:00,1.55278,1.55282,1.55266,1.55273,172199999.0
2006-06-12 23:30:00,1.55285,1.55285,1.55261,1.55261,262900003.0
2006-06-12 23:31:00,1.5528,1.55285,1.5527,1.55278,198900002.0
2006-06-12 23:32:00,1.55275,1.5528,1.55245,1.55273,369700002.0
2006-06-12 23:33:00,1.55278,1.55282,1.55267,1.5527,304400001.0
2006-06-12 23:34:00,1.55278,1.55285,1.5527,1.5528,257900000.0
2006-06-12 23:35:00,1.55272,1.55283,1.55272,1.55283,119000001.0
2006-06-12 23:36:00,1.55274,1.55293,1.55273,1.55293,162300001.0
2006-06-12 23:37:00,1.55273,1.55283,1.55272,1.55282,84899997.0
2006-06-12 23:38:00,1.55276,1.55287,1.55268,1.55287,104700001.0
2006-06-12 23:39:00,1.55285,1.55285,1.55272,1.55272,127800001.0
2006-06-12 23:40:00,1.55278,1.55285,1.55264,1.5528,282099999.0
2006-06-12 23:41:00,1.55277,1.55285,1.5526,1.5528,349800001.0
2006-06-12 23:42:00,1.55271,1.55287,1.55261,1.55275,222700003.0
2006-06-12 23:43:00,1.55274,1.55282,1.55271,1.5528,146200002.0
2006-06-12 23:44:00,1.5526,1.55285,1.5526,1.55285,280799999.0
2006-06-12 23:45:00,1.55269,1.55285,1.55269,1.55285,79900000.0
2006-06-12 23:46:00,1.55267,1.55275,1.55247,1.55262,273099999.0
2006-06-12 23:47:00,1.55265,1.55275,1.55265,1.55275,78300002.0
2006-06-12 23:48:00,1.55265,1.55275,1.55261,1.55273,128299999.0
2006-06-12 23:49:00,1.55275,1.55282,1.55257,1.5527,169300000.0
2006-06-12 23:50:00,1.55265,1.5528,1.55265,1.5528,166100004.0
2006-06-12 23:51:00,1.55266,1.5528,1.55265,1.55275,302100003.0
2006-06-12 23:52:00,1.55269,1.5528,1.55254,1.5528,168600002.0
2006-06-12 23:53:00,1.5528,1.5528,1.55255,1.55269,253800001.0
2006-06-12 23:54:00,1.55274,1.55279,1.55247,1.55247,310600001.0
2006-06-12 23:55:00,1.55263,1.55275,1.55257,1.5527,71100000.0
2006-06-12 23:56:00,1.5526,1.55273,1.5526,1.55273,45900002.0
2006-06-12 23:57:00,1.5528,1.55283,1.55258,1.55258,135800000.0
2006-06-12 23:58:00,1.55257,1.55275,1.55257,1.55275,55299999.0
2006-06-12 23:59:00,1.55275,1.5528,1.55267,1.55273,36800000.0
2006-06-13 00:00:00,1.5528,1.5528,1.55275,1.55275,84599998.0
2006-06-13 00:01:00,1.5527,1.5527,1.55255,1.55255,67100000.0
2006-06-13 00:02:00,1.55262,1.55281,1.55262,1.55277,216500002.0
2006-06-13 00:03:00,1.55265,1.55272,1.55265,1.55271,134400002.0
2006-06-13 00:04:00,1.55257,1.5526,1.55244,1.55249,66899999.0
2006-06-13 00:05:00,1.55258,1.55265,1.55244,1.55258,149400001.0
2006-06-13 00:06:00,1.5524,1.55255,1.5524,1.55255,89400002.0
2006-06-13 00:07:00,1.55258,1.55277,1.5524,1.55269,241799999.0
2006-06-13 00:08:00,1.55261,1.55275,1.55261,1.55275,85499999.0
2006-06-13 00:09:00,1.55278,1.55278,1.55254,1.55258,224799998.0
2006-06-13 00:10:00,1.5527,1.55277,1.55265,1.55273,23300000.0
2006-06-13 00:11:00,1.55268,1.5527,1.55253,1.55256,404600002.0
2006-06-13 00:12:00,1.55248,1.55268,1.55248,1.55268,50400000.0
2006-06-13 00:13:00,1.55262,1.5527,1.55247,1.5526,110300000.0
2006-06-13 00:14:00,1.55262,1.55269,1.55249,1.55264,535799994.0
2006-06-13 00:15:00,1.55264,1.5527,1.55248,1.55255,329800001.0
2006-06-13 00:16:00,1.55255,1.55265,1.55255,1.55265,100500000.0
2006-06-13 00:17:00,1.55258,1.55273,1.55242,1.55265,375099995.0
2006-06-13 00:18:00,1.55248,1.55273,1.55245,1.55273,289400001.0
2006-06-13 00:19:00,1.55265,1.5527,1.55265,1.5527,4900000.0
2006-06-13 00:20:00,1.55262,1.55273,1.55242,1.55265,332700002.0
2006-06-13 00:21:00,1.55265,1.5527,1.55245,1.55245,152400001.0
2006-06-13 00:22:00,1.5526,1.55265,1.55245,1.55253,82800000.0
2006-06-13 00:23:00,1.55265,1.55265,1.5525,1.5525,128600003.0
2006-06-13 00:24:00,1.55265,1.5527,1.55242,1.55242,332600002.0
2006-06-13 00:25:00,1.55256,1.5527,1.55248,1.5527,336700002.0
2006-06-13 00:26:00,1.5527,1.5527,1.5525,1.5525,178400002.0
2006-06-13 00:27:00,1.55265,1.55265,1.55255,1.55255,64799999.0
2006-06-13 00:28:00,1.55263,1.5527,1.55249,1.55249,210800000.0
2006-06-13 00:29:00,1.55263,1.55263,1.55252,1.55252,125400001.0
2006-06-13 00:30:00,1.55257,1.55265,1.55244,1.5525,308800006.0
2006-06-13 00:31:00,1.55252,1.55268,1.55252,1.5526,171700002.0
2006-06-13 00:32:00,1.55246,1.55258,1.55244,1.55257,57899999.0
2006-06-13 00:33:00,1.5526,1.55265,1.55251,1.55251,190199999.0
2006-06-13 00:34:00,1.5526,1.55267,1.55244,1.5525,426000002.0
2006-06-13 00:35:00,1.5526,1.5526,1.5525,1.5525,24000000.0
2006-06-13 00:36:00,1.5526,1.55265,1.5526,1.55265,60700001.0
2006-06-13 00:37:00,1.55265,1.55265,1.5526,1.5526,39100000.0
2006-06-13 00:38:00,1.55253,1.55273,1.55253,1.55259,282799997.0
2006-06-13 00:39:00,1.5525,1.5526,1.5525,1.5526,89399997.0
2006-06-13 00:40:00,1.55258,1.55265,1.5525,1.5526,116700002.0
2006-06-13 00:41:00,1.55267,1.55267,1.55255,1.55255,50499999.0
2006-06-13 00:42:00,1.55263,1.55269,1.55247,1.55247,433500003.0
2006-06-13 00:43:00,1.5526,1.55265,1.55238,1.55258,298299995.0
2006-06-13 00:44:00,1.55258,1.55267,1.55248,1.5525,211600002.0
2006-06-13 00:45:00,1.5526,1.55262,1.55244,1.55247,202199999.0
2006-06-13 00:46:00,1.55255,1.55265,1.55243,1.5525,298800000.0
2006-06-13 00:47:00,1.55268,1.55269,1.55261,1.55261,96600001.0
2006-06-13 00:48:00,1.55269,1.55276,1.55257,1.55267,306000001.0
2006-06-13 00:49:00,1.55266,1.55268,1.55254,1.55254,216699998.0
2006-06-13 00:50:00,1.55249,1.55265,1.55243,1.55265,304900002.0
2006-06-13 00:51:00,1.5525,1.55265,1.55231,1.55256,233800002.0
2006-06-13 00:52:00,1.55256,1.55265,1.55239,1.55265,310700003.0
2006-06-13 00:53:00,1.55245,1.55265,1.55245,1.55253,230100001.0
2006-06-13 00:54:00,1.55258,1.55265,1.55244,1.5526,160400002.0
2006-06-13 00:55:00,1.5526,1.55267,1.55243,1.5525,264100000.0
2006-06-13 00:56:00,1.55255,1.5526,1.55241,1.5525,121800002.0
2006-06-13 00:57:00,1.55235,1.55267,1.55235,1.55258,317099999.0
2006-06-13 00:58:00,1.55259,1.55265,1.55233,1.55252,84600000.0
2006-06-13 00:59:00,1.55234,1.55262,1.55234,1.55262,65499998.0
2006-06-13 01:00:00,1.55247,1.55265,1.5524,1.5525,344400004.0
2006-06-13 01:01:00,1.5526,1.55265,1.55245,1.5526,250700000.0
2006-06-13 01:02:00,1.5525,1.55265,1.5525,1.55265,207600000.0
2006-06-13 01:03:00,1.5525,1.55265,1.55236,1.55254,52800000.0
2006-06-13 01:04:00,1.55263,1.55268,1.5524,1.55265,376400000.0
2006-06-13 01:05:00,1.55249,1.55265,1.55242,1.55257,244200001.0
2006-06-13 01:06:00,1.55254,1.55265,1.55244,1.55255,287200000.0
2006-06-13 01:07:00,1.55251,1.55268,1.55241,1.55251,232499996.0
2006-06-13 01:08:00,1.5526,1.55262,1.55246,1.55254,222900000.0
2006-06-13 01:09:00,1.55259,1.55265,1.55248,1.55258,218900003.0
2006-06-13 01:10:00,1.55259,1.55265,1.5525,1.5526,312900002.0
2006-06-13 01:11:00,1.55261,1.55267,1.55259,1.55259,109400001.0
2006-06-13 01:12:00,1.55261,1.5528,1.55255,1.55268,186400001.0
2006-06-13 01:13:00,1.55264,1.55278,1.55251,1.55269,198399999.0
2006-06-13 01:14:00,1.5528,1.55288,1.5527,1.55279,355400001.0
2006-06-13 01:15:00,1.55285,1.55285,1.55268,1.5527,106600001.0
2006-06-13 01:16:00,1.55252,1.5527,1.55247,1.55259,177700004.0
2006-06-13 01:17:00,1.5526,1.55262,1.55212,1.55212,194900000.0
2006-06-13 01:18:00,1.5526,1.55268,1.5525,1.55251,212500001.0
2006-06-13 01:19:00,1.55256,1.55265,1.55242,1.5526,185500001.0
2006-06-13 01:20:00,1.55256,1.55265,1.55249,1.55265,212600000.0
2006-06-13 01:21:00,1.55258,1.55265,1.5525,1.5526,140699997.0
2006-06-13 01:22:00,1.55265,1.55265,1.5526,1.5526,107200001.0
2006-06-13 01:23:00,1.5526,1.5526,1.5525,1.5525,16000000.0
2006-06-13 01:24:00,1.55255,1.55258,1.55241,1.55245,81500002.0
2006-06-13 01:25:00,1.5525,1.5525,1.5523,1.5523,55800000.0
2006-06-13 01:26:00,1.55265,1.55265,1.5526,1.5526,55700000.0
2006-06-13 01:27:00,1.5524,1.5526,1.5524,1.5526,380700002.0
2006-06-13 01:28:00,1.5526,1.55265,1.5525,1.55258,221499997.0
2006-06-13 01:29:00,1.55249,1.5526,1.55242,1.55255,82100000.0
2006-06-13 01:30:00,1.55266,1.55278,1.55258,1.55273,341199998.0
2006-06-13 01:31:00,1.55263,1.55263,1.55248,1.55248,76900000.0
2006-06-13 01:32:00,1.55258,1.55265,1.55244,1.55265,432300000.0
2006-06-13 01:33:00,1.5526,1.5526,1.5525,1.5525,70300001.0
2006-06-13 01:34:00,1.5523,1.55265,1.5523,1.55265,275700000.0
2006-06-13 01:35:00,1.55257,1.55258,1.55242,1.55243,64699999.0
2006-06-13 01:36:00,1.55253,1.55263,1.55247,1.5525,323800003.0
2006-06-13 01:37:00,1.55257,1.55265,1.55245,1.5525,230299998.0
2006-06-13 01:38:00,1.55265,1.55268,1.55251,1.55264,389499999.0
2006-06-13 01:39:00,1.5526,1.55265,1.55243,1.55243,300299997.0
2006-06-13 01:40:00,1.55267,1.55267,1.5525,1.55251,221200000.0
2006-06-13 01:41:00,1.55265,1.55265,1.55246,1.5525,326400001.0
2006-06-13 01:42:00,1.55252,1.55268,1.55252,1.55262,137900000.0
2006-06-13 01:43:00,1.55265,1.55265,1.5525,1.5525,241599998.0
2006-06-13 01:44:00,1.5526,1.55265,1.5526,1.55265,89400000.0
2006-06-13 01:45:00,1.5526,1.55265,1.5526,1.55265,6600000.0
2006-06-13 01:46:00,1.55249,1.55268,1.55246,1.55268,317099995.0
2006-06-13 01:47:00,1.55258,1.55265,1.5525,1.5526,111099999.0
2006-06-13 01:48:00,1.55259,1.55268,1.5525,1.5526,276599998.0
2006-06-13 01:49:00,1.55247,1.55262,1.5524,1.55254,133399999.0
2006-06-13 01:50:00,1.55246,1.55258,1.55221,1.55231,108800000.0
2006-06-13 01:51:00,1.55253,1.55253,1.55233,1.55235,313000002.0
2006-06-13 01:52:00,1.5523,1.55237,1.55214,1.55228,209500002.0
2006-06-13 01:53:00,1.55221,1.55246,1.55221,1.55241,163399999.0
2006-06-13 01:54:00,1.55245,1.55245,1.55215,1.55223,284400006.0
2006-06-13 01:55:00,1.55224,1.55235,1.55213,1.55235,318300003.0
2006-06-13 01:56:00,1.5523,1.5523,1.55215,1.55215,15200000.0
2006-06-13 01:57:00,1.55232,1.55244,1.55226,1.55233,293400003.0
2006-06-13 01:58:00,1.55232,1.55238,1.55222,1.55232,83199998.0
2006-06-13 01:59:00,1.55236,1.55243,1.55223,1.55235,193500002.0
2006-06-13 02:00:00,1.5523,1.5524,1.55204,1.55224,136700000.0
2006-06-13 02:01:00,1.55222,1.55238,1.55222,1.55238,122900001.0
2006-06-13 02:02:00,1.55218,1.55236,1.55213,1.55234,181499999.0
2006-06-13 02:03:00,1.55234,1.55242,1.55223,1.55234,331899999.0
2006-06-13 02:04:00,1.55237,1.5525,1.55226,1.55242,298600001.0
2006-06-13 02:05:00,1.55232,1.55233,1.55209,1.55209,206699996.0
2006-06-13 02:06:00,1.55224,1.55239,1.55224,1.55239,290100002.0
2006-06-13 02:07:00,1.55235,1.55242,1.55221,1.55238,427099993.0
2006-06-13 02:08:00,1.55234,1.55239,1.55205,1.55205,159800000.0
2006-06-13 02:09:00,1.55238,1.55245,1.55228,1.55236,198100000.0
2006-06-13 02:10:00,1.55228,1.55244,1.55228,1.5524,233100002.0
2006-06-13 02:11:00,1.55232,1.55232,1.55198,1.55209,247799999.0
2006-06-13 02:12:00,1.55223,1.55237,1.55223,1.55237,47200000.0
2006-06-13 02:13:00,1.55225,1.55235,1.55225,1.55235,245100001.0
2006-06-13 02:14:00,1.55236,1.55243,1.55222,1.55235,320400004.0
2006-06-13 02:15:00,1.55235,1.5524,1.55218,1.55218,274700002.0
2006-06-13 02:16:00,1.5523,1.55244,1.5522,1.55225,304699998.0
2006-06-13 02:17:00,1.55237,1.55237,1.55218,1.55233,212499998.0
2006-06-13 02:18:00,1.55227,1.55246,1.55226,1.5524,340099997.0
2006-06-13 02:19:00,1.55235,1.55249,1.5523,1.55242,275299999.0
2006-06-13 02:20:00,1.55227,1.55242,1.55221,1.55221,207300001.0
2006-06-13 02:21:00,1.55224,1.55242,1.55222,1.55231,407000001.0
2006-06-13 02:22:00,1.55228,1.55247,1.55224,1.55236,311899997.0
2006-06-13 02:23:00,1.55238,1.55238,1.55216,1.55222,266199999.0
2006-06-13 02:24:00,1.55228,1.55243,1.55217,1.55243,320100002.0
2006-06-13 02:25:00,1.55238,1.55238,1.55212,1.55234,207299998.0
2006-06-13 02:26:00,1.55221,1.55234,1.55221,1.55234,141700003.0
2006-06-13 02:27:00,1.5524,1.5524,1.55217,1.55217,113800000.0
2006-06-13 02:28:00,1.55229,1.55239,1.55214,1.55214,368999999.0
2006-06-13 02:29:00,1.55224,1.55237,1.55205,1.55228,336099994.0
2006-06-13 02:30:00,1.55234,1.55237,1.55214,1.55233,342400002.0
2006-06-13 02:31:00,1.55225,1.55235,1.55225,1.55235,67900002.0
2006-06-13 02:32:00,1.55233,1.55236,1.55214,1.55219,319400002.0
2006-06-13 02:33:00,1.55228,1.55244,1.55219,1.55228,313400002.0
2006-06-13 02:34:00,1.55235,1.55235,1.55225,1.55225,6500000.0
2006-06-13 02:35:00,1.55239,1.55243,1.55219,1.55237,440500004.0
2006-06-13 02:36:00,1.5524,1.5524,1.55209,1.55209,111899999.0
2006-06-13 02:37:00,1.55225,1.55245,1.55221,1.55235,289800002.0
2006-06-13 02:38:00,1.55228,1.55228,1.55216,1.55216,14400000.0
2006-06-13 02:39:00,1.55237,1.55237,1.55194,1.55232,329000000.0
2006-06-13 02:40:00,1.55234,1.55237,1.55234,1.55237,55900002.0
2006-06-13 02:41:00,1.55218,1.55236,1.55211,1.55211,312500003.0
2006-06-13 02:42:00,1.5523,1.55235,1.55215,1.5522,326800002.0
2006-06-13 02:43:00,1.55237,1.55238,1.55232,1.55233,69600000.0
2006-06-13 02:44:00,1.55238,1.55239,1.55213,1.5523,412200002.0
2006-06-13 02:45:00,1.55235,1.5524,1.55227,1.55233,75900002.0
2006-06-13 02:46:00,1.55234,1.55239,1.55211,1.55211,316500002.0
2006-06-13 02:47:00,1.5523,1.55237,1.55214,1.55229,223199999.0
2006-06-13 02:48:00,1.55231,1.55231,1.55206,1.55214,222399998.0
2006-06-13 02:49:00,1.55222,1.55227,1.55213,1.55226,88600001.0
2006-06-13 02:50:00,1.5523,1.55235,1.55222,1.55228,60800000.0
2006-06-13 02:51:00,1.55233,1.55233,1.55215,1.5522,452000001.0
2006-06-13 02:52:00,1.55222,1.55237,1.55217,1.5523,357100004.0
2006-06-13 02:53:00,1.55226,1.55233,1.55213,1.55229,232300001.0
2006-06-13 02:54:00,1.55211,1.55229,1.55211,1.55224,220299999.0
2006-06-13 02:55:00,1.5522,1.5523,1.55208,1.55212,300800001.0
2006-06-13 02:56:00,1.55225,1.55225,1.55205,1.55205,235700000.0
2006-06-13 02:57:00,1.5523,1.5523,1.55202,1.55213,179500001.0
2006-06-13 02:58:00,1.55205,1.55226,1.55205,1.55216,351100004.0
2006-06-13 02:59:00,1.55221,1.55224,1.55204,1.55205,412299999.0
2006-06-13 03:00:00,1.55202,1.55218,1.55202,1.55203,148400002.0
2006-06-13 03:01:00,1.55217,1.55225,1.55205,1.55207,342099998.0
2006-06-13 03:02:00,1.55211,1.55223,1.55186,1.55186,221400002.0
2006-06-13 03:03:00,1.55215,1.55227,1.55197,1.55218,255799995.0
2006-06-13 03:04:00,1.55214,1.5523,1.55205,1.55217,284400003.0
2006-06-13 03:05:00,1.55222,1.55227,1.55206,1.55206,215299999.0
2006-06-13 03:06:00,1.5522,1.55225,1.5522,1.55225,93600001.0
2006-06-13 03:07:00,1.55203,1.55223,1.55203,1.55221,175199999.0
2006-06-13 03:08:00,1.55218,1.55225,1.55204,1.5521,280600000.0
2006-06-13 03:09:00,1.55222,1.55223,1.55206,1.55213,184600002.0
2006-06-13 03:10:00,1.55221,1.55228,1.55207,1.55207,224499995.0
2006-06-13 03:11:00,1.55209,1.55223,1.55203,1.55204,176899998.0
2006-06-13 03:12:00,1.55205,1.55223,1.55193,1.55223,429900001.0
2006-06-13 03:13:00,1.55214,1.55224,1.55199,1.55199,340000003.0
2006-06-13 03:14:00,1.55213,1.5523,1.55202,1.55221,209700003.0
2006-06-13 03:15:00,1.55218,1.55218,1.55206,1.55206,27900000.0
2006-06-13 03:16:00,1.5522,1.55232,1.55197,1.55197,287799995.0
2006-06-13 03:17:00,1.55221,1.55232,1.55211,1.55222,206900000.0
2006-06-13 03:18:00,1.55226,1.55233,1.55213,1.55228,359200000.0
2006-06-13 03:19:00,1.5522,1.55227,1.55206,1.55218,226100001.0
2006-06-13 03:20:00,1.55206,1.55227,1.55206,1.55227,169299999.0
2006-06-13 03:21:00,1.55215,1.55225,1.55215,1.55225,16800000.0
2006-06-13 03:22:00,1.55225,1.5523,1.55225,1.5523,14400000.0
2006-06-13 03:23:00,1.55223,1.55224,1.55201,1.55201,177600001.0
2006-06-13 03:24:00,1.55206,1.55222,1.552,1.55222,234899997.0
2006-06-13 03:25:00,1.55211,1.55226,1.55209,1.55223,244500000.0
2006-06-13 03:26:00,1.55203,1.55216,1.55195,1.55204,260000005.0
2006-06-13 03:27:00,1.55213,1.55213,1.55202,1.55202,102400000.0
2006-06-13 03:28:00,1.55215,1.55215,1.55204,1.55204,167700001.0
2006-06-13 03:29:00,1.55205,1.55218,1.55195,1.5521,19900000.0
2006-06-13 03:30:00,1.55208,1.55208,1.55196,1.55196,41500000.0
2006-06-13 03:31:00,1.552,1.5521,1.552,1.5521,55899999.0
2006-06-13 03:32:00,1.55203,1.55218,1.55189,1.55209,241300000.0
2006-06-13 03:33:00,1.55207,1.55215,1.55191,1.55212,213500005.0
2006-06-13 03:34:00,1.55208,1.55215,1.55192,1.55205,330699997.0
2006-06-13 03:35:00,1.5521,1.5521,1.552,1.552,24600000.0
2006-06-13 03:36:00,1.5522,1.55222,1.55206,1.55208,330800002.0
2006-06-13 03:37:00,1.55205,1.55215,1.55193,1.552,133300001.0
2006-06-13 03:38:00,1.55215,1.55215,1.55202,1.55202,91800001.0
2006-06-13 03:39:00,1.55193,1.55215,1.55193,1.55215,71099998.0
2006-06-13 03:40:00,1.55215,1.55215,1.55184,1.5519,419100003.0
2006-06-13 03:41:00,1.55202,1.5521,1.55184,1.55198,196700000.0
2006-06-13 03:42:00,1.55199,1.55215,1.55198,1.5521,333999997.0
2006-06-13 03:43:00,1.55198,1.55215,1.5519,1.55205,333400002.0
2006-06-13 03:44:00,1.55208,1.55215,1.55197,1.55207,152699997.0
2006-06-13 03:45:00,1.55209,1.55215,1.55191,1.5521,452100002.0
2006-06-13 03:46:00,1.5521,1.55215,1.55192,1.55207,252400005.0
2006-06-13 03:47:00,1.55208,1.55215,1.55195,1.55208,196000005.0
2006-06-13 03:48:00,1.55215,1.55215,1.55192,1.55192,157500002.0
2006-06-13 03:49:00,1.55192,1.5521,1.55192,1.5521,52000000.0
2006-06-13 03:50:00,1.55201,1.55215,1.55201,1.55215,154000001.0
2006-06-13 03:51:00,1.55215,1.55217,1.55198,1.5521,214500001.0
2006-06-13 03:52:00,1.55205,1.5521,1.55189,1.55189,182500002.0
2006-06-13 03:53:00,1.55202,1.55215,1.55202,1.55215,94199998.0
2006-06-13 03:54:00,1.55215,1.55215,1.5521,1.5521,13600000.0
2006-06-13 03:55:00,1.55202,1.55202,1.55185,1.55185,16800000.0
2006-06-13 03:56:00,1.55192,1.55216,1.55192,1.55215,290900004.0
2006-06-13 03:57:00,1.5521,1.55215,1.5521,1.55215,50400000.0
2006-06-13 03:58:00,1.5521,1.55218,1.55191,1.55191,403700000.0
2006-06-13 03:59:00,1.5519,1.5521,1.55189,1.5521,208599998.0
2006-06-13 04:00:00,1.55215,1.55215,1.55202,1.55202,40600000.0
2006-06-13 04:01:00,1.55203,1.5521,1.55187,1.55187,518400006.0
2006-06-13 04:02:00,1.55205,1.5522,1.55198,1.55211,163100000.0
2006-06-13 04:03:00,1.55208,1.55225,1.55196,1.55199,449600002.0
2006-06-13 04:04:00,1.55223,1.55231,1.55211,1.55225,242100002.0
2006-06-13 04:05:00,1.55217,1.55232,1.55213,1.55232,317700001.0
2006-06-13 04:06:00,1.55211,1.55228,1.55205,1.55228,289200001.0
2006-06-13 04:07:00,1.55215,1.55228,1.55195,1.55215,415799995.0
2006-06-13 04:08:00,1.55209,1.55225,1.55202,1.55218,280299998.0
2006-06-13 04:09:00,1.55177,1.55215,1.55177,1.5521,207999998.0
2006-06-13 04:10:00,1.5521,1.55213,1.55196,1.55199,316000003.0
2006-06-13 04:11:00,1.55194,1.5521,1.55188,1.552,408499997.0
2006-06-13 04:12:00,1.552,1.55207,1.55196,1.55201,201100000.0
2006-06-13 04:13:00,1.552,1.55218,1.55189,1.55199,203200002.0
2006-06-13 04:14:00,1.55216,1.55223,1.55207,1.55215,279100002.0
2006-06-13 04:15:00,1.5522,1.55227,1.55203,1.55221,493999993.0
2006-06-13 04:16:00,1.55218,1.55225,1.55198,1.55209,234700000.0
2006-06-13 04:17:00,1.5521,1.5522,1.5521,1.5522,96700001.0
2006-06-13 04:18:00,1.5522,1.55225,1.55212,1.55218,15200000.0
2006-06-13 04:19:00,1.55215,1.5522,1.552,1.552,257900000.0
2006-06-13 04:20:00,1.5521,1.55222,1.55194,1.5521,43200001.0
2006-06-13 04:21:00,1.55225,1.55228,1.55208,1.55209,346399999.0
2006-06-13 04:22:00,1.552,1.5522,1.55195,1.5521,222699998.0
2006-06-13 04:23:00,1.55202,1.55225,1.55202,1.5522,490500001.0
2006-06-13 04:24:00,1.5522,1.55225,1.55203,1.55208,344100001.0
2006-06-13 04:25:00,1.55225,1.55225,1.55197,1.55205,201800000.0
2006-06-13 04:26:00,1.55225,1.55225,1.5521,1.55218,432399997.0
2006-06-13 04:27:00,1.55225,1.55225,1.5522,1.5522,59800000.0
2006-06-13 04:28:00,1.55217,1.55225,1.55207,1.55217,81500000.0
2006-06-13 04:29:00,1.55208,1.5522,1.55202,1.55215,126199998.0
2006-06-13 04:30:00,1.55198,1.5522,1.55198,1.5522,99600001.0
2006-06-13 04:31:00,1.55216,1.55227,1.55209,1.55213,377700008.0
2006-06-13 04:32:00,1.5522,1.55228,1.55207,1.55216,250299999.0
2006-06-13 04:33:00,1.5522,1.55227,1.55213,1.55222,98200004.0
2006-06-13 04:34:00,1.5521,1.5522,1.5521,1.5522,62299999.0
2006-06-13 04:35:00,1.5522,1.55225,1.55202,1.55217,241199999.0
2006-06-13 04:36:00,1.55225,1.55225,1.5522,1.5522,70299997.0
2006-06-13 04:37:00,1.55221,1.55227,1.55203,1.55218,366800002.0
2006-06-13 04:38:00,1.5522,1.55225,1.5521,1.55219,301800002.0
2006-06-13 04:39:00,1.55211,1.55231,1.55199,1.55215,234600002.0
2006-06-13 04:40:00,1.55227,1.55231,1.55209,1.55223,468000000.0
2006-06-13 04:41:00,1.55215,1.55215,1.55196,1.55196,69500000.0
2006-06-13 04:42:00,1.55204,1.5522,1.55204,1.55215,377299997.0
2006-06-13 04:43:00,1.55215,1.55222,1.55199,1.552,209400001.0
2006-06-13 04:44:00,1.55216,1.55224,1.55201,1.55211,303999999.0
2006-06-13 04:45:00,1.55198,1.5522,1.55191,1.55207,236600000.0
2006-06-13 04:46:00,1.55205,1.55215,1.55205,1.55215,71200001.0
2006-06-13 04:47:00,1.55215,1.5522,1.55197,1.5521,271300001.0
2006-06-13 04:48:00,1.55213,1.5522,1.55196,1.55212,144899998.0
2006-06-13 04:49:00,1.55222,1.55228,1.55205,1.55218,255499999.0
2006-06-13 04:50:00,1.55213,1.55219,1.55194,1.55207,229099997.0
2006-06-13 04:51:00,1.5522,1.5522,1.5521,1.5521,20100000.0
2006-06-13 04:52:00,1.5521,1.5522,1.5521,1.5522,24800000.0
2006-06-13 04:53:00,1.55211,1.55227,1.55196,1.55214,222900005.0
2006-06-13 04:54:00,1.55213,1.55225,1.55203,1.55222,208600000.0
2006-06-13 04:55:00,1.55207,1.55225,1.55207,1.55225,79900002.0
2006-06-13 04:56:00,1.55225,1.55225,1.55215,1.55215,14400000.0
2006-06-13 04:57:00,1.55224,1.5523,1.55208,1.55223,328100003.0
2006-06-13 04:58:00,1.5522,1.55235,1.55215,1.55226,452800003.0
2006-06-13 04:59:00,1.55215,1.55225,1.55215,1.55225,62300000.0
2006-06-13 05:00:00,1.55225,1.5523,1.55214,1.55215,249900002.0
2006-06-13 05:01:00,1.55215,1.55227,1.55215,1.5522,297000000.0
2006-06-13 05:02:00,1.55202,1.5523,1.55202,1.55225,247200002.0
2006-06-13 05:03:00,1.55222,1.5523,1.55208,1.55222,129699998.0
2006-06-13 05:04:00,1.55223,1.5523,1.55209,1.55222,325900004.0
2006-06-13 05:05:00,1.55215,1.55225,1.55215,1.55225,49500000.0
2006-06-13 05:06:00,1.55223,1.5523,1.55216,1.55225,130599999.0
2006-06-13 05:07:00,1.55222,1.55228,1.55213,1.55227,339000002.0
2006-06-13 05:08:00,1.55208,1.55226,1.55208,1.5521,367800000.0
2006-06-13 05:09:00,1.55207,1.5522,1.55207,1.5522,35700000.0
2006-06-13 05:10:00,1.55225,1.55228,1.55207,1.55217,251100001.0
2006-06-13 05:11:00,1.5523,1.5523,1.55205,1.55205,178799998.0
2006-06-13 05:12:00,1.55222,1.5523,1.55207,1.55223,345399999.0
2006-06-13 05:13:00,1.55223,1.5523,1.55215,1.55225,198300003.0
2006-06-13 05:14:00,1.55224,1.55229,1.55211,1.55211,316500002.0
2006-06-13 05:15:00,1.55222,1.55222,1.55198,1.5522,59100000.0
2006-06-13 05:16:00,1.55222,1.55225,1.5521,1.55214,50900000.0
2006-06-13 05:17:00,1.5523,1.5523,1.55217,1.55217,58299999.0
2006-06-13 05:18:00,1.55217,1.5523,1.55207,1.55212,119800003.0
2006-06-13 05:19:00,1.55218,1.55218,1.55201,1.55201,4600000.0
2006-06-13 05:20:00,1.55223,1.55227,1.55213,1.55217,85900000.0
2006-06-13 05:21:00,1.55212,1.55225,1.55195,1.55215,227999999.0
2006-06-13 05:22:00,1.55225,1.5523,1.55214,1.55216,371399998.0
2006-06-13 05:23:00,1.55213,1.55225,1.55206,1.55214,282600002.0
2006-06-13 05:24:00,1.55198,1.5523,1.55198,1.5523,255299998.0
2006-06-13 05:25:00,1.55214,1.55229,1.55213,1.55228,296299996.0
2006-06-13 05:26:00,1.55228,1.55232,1.55212,1.55221,236499999.0
2006-06-13 05:27:00,1.55203,1.5523,1.55203,1.55222,352999995.0
2006-06-13 05:28:00,1.55225,1.5523,1.55225,1.5523,20000000.0
2006-06-13 05:29:00,1.55227,1.55233,1.5522,1.55225,55699998.0
2006-06-13 05:30:00,1.55231,1.55233,1.5522,1.55227,224400002.0
2006-06-13 05:31:00,1.55232,1.55236,1.5521,1.55227,232800002.0
2006-06-13 05:32:00,1.55216,1.55233,1.55216,1.55225,286300001.0
2006-06-13 05:33:00,1.55198,1.55232,1.55198,1.55232,192099999.0
2006-06-13 05:34:00,1.5523,1.55235,1.55213,1.55228,330600003.0
2006-06-13 05:35:00,1.5522,1.5523,1.5522,1.5523,38299999.0
2006-06-13 05:36:00,1.55209,1.55238,1.55209,1.55235,318499999.0
2006-06-13 05:37:00,1.55225,1.55235,1.55206,1.55225,362800002.0
2006-06-13 05:38:00,1.55235,1.55238,1.55235,1.55238,80600001.0
2006-06-13 05:39:00,1.55217,1.55235,1.55215,1.55216,420700002.0
2006-06-13 05:40:00,1.55235,1.55235,1.5521,1.5521,99800000.0
2006-06-13 05:41:00,1.5523,1.55235,1.55222,1.55228,73500000.0
2006-06-13 05:42:00,1.55218,1.5523,1.55212,1.55225,126200002.0
2006-06-13 05:43:00,1.55225,1.55238,1.55212,1.55228,208700005.0
2006-06-13 05:44:00,1.55226,1.55235,1.55214,1.55225,31900000.0
2006-06-13 05:45:00,1.5523,1.55235,1.55221,1.55221,174000001.0
2006-06-13 05:46:00,1.55235,1.55235,1.55217,1.55217,93700000.0
2006-06-13 05:47:00,1.55235,1.55235,1.55209,1.55218,332699998.0
2006-06-13 05:48:00,1.55226,1.55243,1.55219,1.5523,444699998.0
2006-06-13 05:49:00,1.55218,1.55238,1.55203,1.55222,358799997.0
2006-06-13 05:50:00,1.55227,1.55235,1.55212,1.5523,358500001.0
2006-06-13 05:51:00,1.5522,1.55238,1.55218,1.5522,240200004.0
2006-06-13 05:52:00,1.55227,1.55235,1.55214,1.5523,444200000.0
2006-06-13 05:53:00,1.55219,1.55238,1.55216,1.55228,406299999.0
2006-06-13 05:54:00,1.55221,1.55238,1.5521,1.55225,303900000.0
2006-06-13 05:55:00,1.5523,1.55245,1.5522,1.55231,260200001.0
2006-06-13 05:56:00,1.55226,1.55237,1.55226,1.55237,63100000.0
2006-06-13 05:57:00,1.55221,1.55242,1.55214,1.55218,426699997.0
2006-06-13 05:58:00,1.55202,1.55212,1.5519,1.55207,295899999.0
2006-06-13 05:59:00,1.55215,1.55215,1.55194,1.552,317900004.0
2006-06-13 06:00:00,1.5521,1.55215,1.55188,1.55207,188300005.0
2006-06-13 06:01:00,1.55215,1.55218,1.55193,1.55196,359499998.0
2006-06-13 06:02:00,1.552,1.5521,1.552,1.5521,146300000.0
2006-06-13 06:03:00,1.552,1.55215,1.552,1.55215,201000003.0
2006-06-13 06:04:00,1.5519,1.55215,1.5519,1.5521,433200000.0
2006-06-13 06:05:00,1.5521,1.55218,1.55196,1.55201,330699993.0
2006-06-13 06:06:00,1.55215,1.55215,1.55196,1.552,335300004.0
2006-06-13 06:07:00,1.552,1.55215,1.55182,1.55187,120000002.0
2006-06-13 06:08:00,1.5521,1.55215,1.55188,1.55188,243800001.0
2006-06-13 06:09:00,1.55215,1.55218,1.55197,1.55208,328000001.0
2006-06-13 06:10:00,1.5521,1.5521,1.55184,1.55185,286099996.0
2006-06-13 06:11:00,1.55215,1.55218,1.55197,1.55201,370600008.0
2006-06-13 06:12:00,1.55205,1.55215,1.5519,1.55207,251200002.0
2006-06-13 06:13:00,1.5521,1.55213,1.552,1.55205,119700000.0
2006-06-13 06:14:00,1.55208,1.55215,1.55195,1.55204,224499999.0
2006-06-13 06:15:00,1.55212,1.55215,1.55204,1.55209,158200006.0
2006-06-13 06:16:00,1.552,1.5521,1.552,1.5521,63099998.0
2006-06-13 06:17:00,1.5521,1.55215,1.552,1.55208,214400001.0
2006-06-13 06:18:00,1.55214,1.55225,1.55198,1.55208,227399999.0
2006-06-13 06:19:00,1.55224,1.55232,1.55208,1.55208,324500004.0
2006-06-13 06:20:00,1.55229,1.55229,1.55208,1.55216,330199997.0
2006-06-13 06:21:00,1.55214,1.5523,1.55214,1.55223,193500000.0
2006-06-13 06:22:00,1.55228,1.55232,1.55202,1.55202,361300002.0
2006-06-13 06:23:00,1.55211,1.55225,1.55195,1.5522,410400004.0
2006-06-13 06:24:00,1.5522,1.55225,1.55201,1.55217,192600000.0
2006-06-13 06:25:00,1.5522,1.55225,1.55205,1.55205,260400003.0
2006-06-13 06:26:00,1.55219,1.55227,1.55194,1.55217,236399999.0
2006-06-13 06:27:00,1.55225,1.55227,1.55209,1.55218,367400000.0
2006-06-13 06:28:00,1.55225,1.55225,1.55201,1.55204,210100001.0
2006-06-13 06:29:00,1.5521,1.55225,1.55207,1.55212,162200000.0
2006-06-13 06:30:00,1.5522,1.55222,1.55202,1.55204,380300001.0
2006-06-13 06:31:00,1.55218,1.55218,1.55202,1.55202,61499999.0
2006-06-13 06:32:00,1.5521,1.55215,1.55201,1.55201,340900004.0
2006-06-13 06:33:00,1.55197,1.55213,1.55197,1.55213,176400003.0
2006-06-13 06:34:00,1.55211,1.55219,1.55198,1.55216,317899995.0
2006-06-13 06:35:00,1.55197,1.55218,1.55197,1.5521,310399998.0
2006-06-13 06:36:00,1.55198,1.55213,1.55192,1.55192,155800001.0
2006-06-13 06:37:00,1.5522,1.55225,1.5522,1.55225,69699999.0
2006-06-13 06:38:00,1.55203,1.55222,1.55203,1.55211,248300000.0
2006-06-13 06:39:00,1.55201,1.55215,1.55195,1.55213,214499997.0
2006-06-13 06:40:00,1.55207,1.55217,1.55197,1.55202,394500000.0
2006-06-13 06:41:00,1.55216,1.55225,1.55204,1.55215,84000001.0
2006-06-13 06:42:00,1.55219,1.55223,1.55204,1.55212,383500004.0
2006-06-13 06:43:00,1.55215,1.55215,1.55192,1.55199,187700002.0
2006-06-13 06:44:00,1.5521,1.5521,1.55196,1.55205,246199998.0
2006-06-13 06:45:00,1.55211,1.55224,1.55203,1.55206,283000002.0
2006-06-13 06:46:00,1.55217,1.55217,1.55191,1.55191,291699998.0
2006-06-13 06:47:00,1.55217,1.55217,1.552,1.55209,146799999.0
2006-06-13 06:48:00,1.55209,1.5522,1.55208,1.5521,218499997.0
2006-06-13 06:49:00,1.55218,1.5522,1.55204,1.55208,159700000.0
2006-06-13 06:50:00,1.55195,1.5522,1.55195,1.55218,220399998.0
2006-06-13 06:51:00,1.55215,1.55215,1.55205,1.55205,87400002.0
2006-06-13 06:52:00,1.55215,1.55222,1.55203,1.55206,272799999.0
2006-06-13 06:53:00,1.55205,1.55215,1.55202,1.5521,290000004.0
2006-06-13 06:54:00,1.5521,1.55222,1.55199,1.55205,281800003.0
2006-06-13 06:55:00,1.55213,1.5522,1.55199,1.55217,405400000.0
2006-06-13 06:56:00,1.55195,1.55215,1.55195,1.55202,165700000.0
2006-06-13 06:57:00,1.55204,1.55222,1.55203,1.55215,214300001.0
2006-06-13 06:58:00,1.55215,1.5522,1.55215,1.5522,158900002.0
2006-06-13 06:59:00,1.55205,1.5522,1.55205,1.55217,370799997.0
2006-06-13 07:00:00,1.55213,1.5522,1.552,1.55209,332800003.0
2006-06-13 07:01:00,1.55205,1.5522,1.55205,1.5522,263199999.0
2006-06-13 07:02:00,1.55215,1.55215,1.55205,1.55205,129500000.0
2006-06-13 07:03:00,1.55205,1.55215,1.55205,1.55215,115200001.0
2006-06-13 07:04:00,1.55185,1.5522,1.55185,1.5522,390400001.0
2006-06-13 07:05:00,1.55213,1.55222,1.55207,1.5522,292399999.0
2006-06-13 07:06:00,1.55212,1.55232,1.55201,1.55228,280400000.0
2006-06-13 07:07:00,1.55209,1.55224,1.55209,1.55221,163699999.0
2006-06-13 07:08:00,1.55209,1.55227,1.55203,1.55218,60000000.0
2006-06-13 07:09:00,1.55225,1.55232,1.55204,1.55205,357300000.0
2006-06-13 07:10:00,1.55217,1.55225,1.55203,1.55212,90699998.0
2006-06-13 07:11:00,1.55222,1.5523,1.5521,1.55215,200599997.0
2006-06-13 07:12:00,1.55225,1.5523,1.55214,1.55215,223800000.0
2006-06-13 07:13:00,1.55206,1.5523,1.55206,1.55223,167700000.0
2006-06-13 07:14:00,1.55208,1.5523,1.55208,1.5523,71099998.0
2006-06-13 07:15:00,1.55225,1.55233,1.55205,1.55233,324600003.0
2006-06-13 07:16:00,1.5521,1.55229,1.5521,1.55223,189199998.0
2006-06-13 07:17:00,1.55224,1.55224,1.55211,1.55211,121200000.0
2006-06-13 07:18:00,1.55213,1.55225,1.55204,1.5521,304600003.0
2006-06-13 07:19:00,1.55204,1.55217,1.55204,1.55217,29000000.0
2006-06-13 07:20:00,1.55206,1.55227,1.55206,1.5522,321100000.0
2006-06-13 07:21:00,1.5522,1.55225,1.5521,1.5521,221099998.0
2006-06-13 07:22:00,1.552,1.55228,1.552,1.55228,432000000.0
2006-06-13 07:23:00,1.55227,1.55235,1.55214,1.55214,184100000.0
2006-06-13 07:24:00,1.55223,1.55232,1.55209,1.5522,288599998.0
2006-06-13 07:25:00,1.55218,1.5522,1.55204,1.5521,374599998.0
2006-06-13 07:26:00,1.55226,1.5523,1.55198,1.55216,314800002.0
2006-06-13 07:27:00,1.55216,1.55228,1.55202,1.55222,247799998.0
2006-06-13 07:28:00,1.55215,1.5523,1.55214,1.55218,288500005.0
2006-06-13 07:29:00,1.55211,1.55225,1.55211,1.55212,200399997.0
2006-06-13 07:30:00,1.5522,1.55225,1.5521,1.55219,225100000.0
2006-06-13 07:31:00,1.55222,1.55222,1.55214,1.55214,42900000.0
2006-06-13 07:32:00,1.55228,1.55231,1.55205,1.55205,196200003.0
2006-06-13 07:33:00,1.55225,1.5523,1.55208,1.55222,179800000.0
2006-06-13 07:34:00,1.55214,1.55229,1.55211,1.55226,378500000.0
2006-06-13 07:35:00,1.55223,1.5523,1.55211,1.55223,129299999.0
2006-06-13 07:36:00,1.55217,1.5523,1.55217,1.5523,69600000.0
2006-06-13 07:37:00,1.55216,1.55228,1.5521,1.55228,224400000.0
2006-06-13 07:38:00,1.55212,1.5522,1.55193,1.5521,295600005.0
2006-06-13 07:39:00,1.55221,1.55224,1.55199,1.55213,348200000.0
2006-06-13 07:40:00,1.55212,1.55229,1.55212,1.55223,400900005.0
2006-06-13 07:41:00,1.55199,1.55218,1.55178,1.55218,247100002.0
2006-06-13 07:42:00,1.55216,1.55225,1.552,1.55218,309600001.0
2006-06-13 07:43:00,1.55216,1.55226,1.55205,1.55215,320300001.0
2006-06-13 07:44:00,1.55195,1.5521,1.5519,1.55193,189500002.0
2006-06-13 07:45:00,1.55208,1.55212,1.55196,1.552,284499996.0
2006-06-13 07:46:00,1.55215,1.55223,1.55207,1.55213,388299997.0
2006-06-13 07:47:00,1.55216,1.55223,1.55204,1.55208,265499998.0
2006-06-13 07:48:00,1.55205,1.55216,1.55193,1.55206,239600001.0
2006-06-13 07:49:00,1.55198,1.5521,1.55194,1.55203,248500000.0
2006-06-13 07:50:00,1.55197,1.55209,1.55197,1.55209,36800000.0
2006-06-13 07:51:00,1.55207,1.55218,1.5519,1.55205,331899998.0
2006-06-13 07:52:00,1.552,1.55213,1.55196,1.55207,185199999.0
2006-06-13 07:53:00,1.552,1.55217,1.55196,1.55212,297500000.0
2006-06-13 07:54:00,1.55196,1.55224,1.55177,1.55214,359199994.0
2006-06-13 07:55:00,1.55216,1.55233,1.55216,1.55221,265599998.0
2006-06-13 07:56:00,1.5521,1.5522,1.5519,1.55215,382699999.0
2006-06-13 07:57:00,1.55197,1.55208,1.55184,1.55191,279800002.0
2006-06-13 07:58:00,1.55188,1.55208,1.55182,1.55208,365600002.0
2006-06-13 07:59:00,1.5521,1.55211,1.55197,1.55197,326400005.0
2006-06-13 08:00:00,1.55204,1.55214,1.55187,1.55189,224000002.0
2006-06-13 08:01:00,1.55189,1.55208,1.55183,1.55198,441600004.0
2006-06-13 08:02:00,1.55192,1.55198,1.55178,1.55188,161100000.0
2006-06-13 08:03:00,1.55179,1.55188,1.55164,1.55175,143399999.0
2006-06-13 08:04:00,1.55173,1.55185,1.55165,1.55175,464400000.0
2006-06-13 08:05:00,1.55184,1.55192,1.55184,1.55192,90100000.0
2006-06-13 08:06:00,1.55179,1.55201,1.55165,1.55185,263699999.0
2006-06-13 08:07:00,1.5518,1.55195,1.55168,1.55195,359300001.0
2006-06-13 08:08:00,1.55184,1.55197,1.55175,1.55183,282999996.0
2006-06-13 08:09:00,1.55188,1.55198,1.55175,1.55184,186900002.0
2006-06-13 08:10:00,1.55188,1.55214,1.55175,1.55202,443400002.0
2006-06-13 08:11:00,1.55193,1.55218,1.55179,1.55208,227600003.0
2006-06-13 08:12:00,1.55221,1.55226,1.55199,1.5522,235900001.0
2006-06-13 08:13:00,1.55196,1.55218,1.55193,1.55208,298399996.0
2006-06-13 08:14:00,1.55194,1.55212,1.55183,1.55198,200500000.0
2006-06-13 08:15:00,1.552,1.55207,1.55188,1.55197,96700001.0
2006-06-13 08:16:00,1.55205,1.55205,1.55165,1.55185,214100000.0
2006-06-13 08:17:00,1.55187,1.55213,1.55187,1.55209,243300003.0
2006-06-13 08:18:00,1.55209,1.55223,1.552,1.55213,405600000.0
2006-06-13 08:19:00,1.55218,1.55231,1.55204,1.5522,295700000.0
2006-06-13 08:20:00,1.55218,1.55225,1.55207,1.55225,295899999.0
2006-06-13 08:21:00,1.552,1.55228,1.55197,1.55228,285999996.0
2006-06-13 08:22:00,1.55219,1.55227,1.55204,1.55218,408200003.0
2006-06-13 08:23:00,1.55222,1.55226,1.55202,1.55205,229300001.0
2006-06-13 08:24:00,1.55217,1.55232,1.55202,1.55206,227699999.0
2006-06-13 08:25:00,1.55217,1.55217,1.55198,1.55198,129300002.0
2006-06-13 08:26:00,1.55201,1.55208,1.55185,1.55192,294100000.0
2006-06-13 08:27:00,1.55168,1.55203,1.55168,1.55197,225999998.0
2006-06-13 08:28:00,1.55203,1.55219,1.55198,1.55202,215300000.0
2006-06-13 08:29:00,1.55215,1.55229,1.552,1.55206,300000000.0
2006-06-13 08:30:00,1.55193,1.55209,1.55185,1.552,198600002.0
2006-06-13 08:31:00,1.55192,1.55212,1.55182,1.55188,272200001.0
2006-06-13 08:32:00,1.55184,1.55201,1.55181,1.55183,549899998.0
2006-06-13 08:33:00,1.5519,1.55204,1.55178,1.55195,350700003.0
2006-06-13 08:34:00,1.55193,1.55198,1.55181,1.5519,159399998.0
2006-06-13 08:35:00,1.55198,1.55198,1.55166,1.55176,315500000.0
2006-06-13 08:36:00,1.55184,1.55197,1.55184,1.55186,218999999.0
2006-06-13 08:37:00,1.55196,1.55196,1.55177,1.55189,262899997.0
2006-06-13 08:38:00,1.55188,1.55199,1.5518,1.55188,333199995.0
2006-06-13 08:39:00,1.55164,1.55195,1.55164,1.55184,252599999.0
2006-06-13 08:40:00,1.55171,1.55192,1.55171,1.5519,321299999.0
2006-06-13 08:41:00,1.55187,1.55187,1.55156,1.55164,345799996.0
2006-06-13 08:42:00,1.55168,1.55184,1.55162,1.5518,163100001.0
2006-06-13 08:43:00,1.55179,1.55182,1.55162,1.55176,179600003.0
2006-06-13 08:44:00,1.55174,1.55182,1.55159,1.55167,255699997.0
2006-06-13 08:45:00,1.55177,1.55187,1.55152,1.55186,478499993.0
2006-06-13 08:46:00,1.55179,1.55179,1.55162,1.55168,182099999.0
2006-06-13 08:47:00,1.55167,1.55183,1.55162,1.55177,437100008.0
2006-06-13 08:48:00,1.55162,1.5518,1.55146,1.5518,415200004.0
2006-06-13 08:49:00,1.55169,1.55182,1.55156,1.55165,253300001.0
2006-06-13 08:50:00,1.55166,1.55177,1.55161,1.55168,191700001.0
2006-06-13 08:51:00,1.55148,1.55172,1.55148,1.55162,114600000.0
2006-06-13 08:52:00,1.55161,1.55179,1.55153,1.55155,234100003.0
2006-06-13 08:53:00,1.55166,1.55178,1.55158,1.55173,401900005.0
2006-06-13 08:54:00,1.55165,1.55169,1.5515,1.55152,291100000.0
2006-06-13 08:55:00,1.55174,1.55174,1.55162,1.55162,100100002.0
2006-06-13 08:56:00,1.55172,1.55172,1.55153,1.55153,180500000.0
2006-06-13 08:57:00,1.55154,1.55178,1.55151,1.55174,358600000.0
2006-06-13 08:58:00,1.55167,1.55192,1.55167,1.55192,247500002.0
2006-06-13 08:59:00,1.55179,1.5519,1.55154,1.55154,329600004.0
2006-06-13 09:00:00,1.55168,1.552,1.55168,1.552,326100001.0
2006-06-13 09:01:00,1.55185,1.55196,1.55179,1.55187,287299998.0
2006-06-13 09:02:00,1.55195,1.55196,1.55173,1.55186,455100004.0
2006-06-13 09:03:00,1.55178,1.55197,1.55174,1.55197,277400000.0
2006-06-13 09:04:00,1.55185,1.55212,1.55185,1.55212,290700000.0
2006-06-13 09:05:00,1.55216,1.55228,1.55203,1.55207,287599999.0
2006-06-13 09:06:00,1.5521,1.55229,1.55208,1.55229,287800004.0
2006-06-13 09:07:00,1.55221,1.55237,1.5522,1.55221,451099997.0
2006-06-13 09:08:00,1.55211,1.55235,1.55211,1.55226,340900003.0
2006-06-13 09:09:00,1.55207,1.55234,1.55197,1.55234,239900001.0
2006-06-13 09:10:00,1.55245,1.55254,1.55239,1.55244,275000001.0
2006-06-13 09:11:00,1.55237,1.55239,1.5522,1.55221,337700000.0
2006-06-13 09:12:00,1.55214,1.55235,1.55212,1.55223,350600007.0
2006-06-13 09:13:00,1.55227,1.55242,1.55219,1.5524,269000002.0
2006-06-13 09:14:00,1.55243,1.55273,1.55238,1.55258,302199999.0
2006-06-13 09:15:00,1.55271,1.55274,1.55249,1.55254,268599999.0
2006-06-13 09:16:00,1.55258,1.55278,1.55249,1.55269,285999998.0
2006-06-13 09:17:00,1.55237,1.55258,1.55233,1.55236,311699997.0
2006-06-13 09:18:00,1.55243,1.55248,1.55241,1.55244,66300000.0
2006-06-13 09:19:00,1.55221,1.55243,1.55219,1.55231,288399998.0
2006-06-13 09:20:00,1.55237,1.5525,1.5522,1.55232,362799999.0
2006-06-13 09:21:00,1.5524,1.55256,1.55226,1.5524,331300004.0
2006-06-13 09:22:00,1.55248,1.55248,1.5523,1.55243,459100006.0
2006-06-13 09:23:00,1.55231,1.55246,1.55227,1.5524,274100005.0
2006-06-13 09:24:00,1.55235,1.55239,1.55217,1.55227,450800002.0
2006-06-13 09:25:00,1.55218,1.55233,1.55216,1.55227,417900005.0
2006-06-13 09:26:00,1.55216,1.55224,1.55209,1.55216,132600003.0
2006-06-13 09:27:00,1.55214,1.55222,1.55197,1.55213,336699998.0
2006-06-13 09:28:00,1.55195,1.55205,1.55163,1.55177,418300004.0
2006-06-13 09:29:00,1.55185,1.55195,1.55176,1.55183,236900001.0
2006-06-13 09:30:00,1.55184,1.55194,1.55171,1.55185,321400002.0
2006-06-13 09:31:00,1.55176,1.55191,1.55167,1.55189,315999995.0
2006-06-13 09:32:00,1.55174,1.55187,1.55168,1.55168,113899998.0
2006-06-13 09:33:00,1.55185,1.55185,1.55167,1.55173,264399999.0
2006-06-13 09:34:00,1.55174,1.55186,1.55169,1.55182,365600005.0
2006-06-13 09:35:00,1.55174,1.5519,1.55174,1.55188,186200000.0
2006-06-13 09:36:00,1.55182,1.55192,1.55165,1.55192,314700001.0
2006-06-13 09:37:00,1.55183,1.55197,1.55178,1.55197,109500000.0
2006-06-13 09:38:00,1.55199,1.5521,1.55182,1.55199,310900002.0
2006-06-13 09:39:00,1.55188,1.55198,1.55185,1.55192,170400000.0
2006-06-13 09:40:00,1.55182,1.55193,1.55182,1.55193,88799999.0
2006-06-13 09:41:00,1.552,1.552,1.5518,1.55185,127200000.0
2006-06-13 09:42:00,1.55197,1.55209,1.55185,1.55202,541700003.0
2006-06-13 09:43:00,1.55187,1.55198,1.55173,1.55195,229899998.0
2006-06-13 09:44:00,1.55178,1.55192,1.55161,1.55178,243900000.0
2006-06-13 09:45:00,1.5518,1.55181,1.55161,1.55167,259099999.0
2006-06-13 09:46:00,1.55182,1.55186,1.55167,1.55181,468400000.0
2006-06-13 09:47:00,1.55171,1.55174,1.55158,1.5516,292600001.0
2006-06-13 09:48:00,1.55165,1.55185,1.55159,1.55178,457800001.0
2006-06-13 09:49:00,1.55167,1.55183,1.55167,1.55183,103000000.0
2006-06-13 09:50:00,1.55176,1.55187,1.55158,1.55187,369600002.0
2006-06-13 09:51:00,1.55181,1.55189,1.55169,1.55177,136000000.0
2006-06-13 09:52:00,1.55182,1.55182,1.5516,1.55175,257800000.0
2006-06-13 09:53:00,1.55171,1.55186,1.55162,1.55182,338900001.0
2006-06-13 09:54:00,1.55179,1.55187,1.5517,1.55182,295500007.0
2006-06-13 09:55:00,1.55175,1.5519,1.55162,1.55186,280699999.0
2006-06-13 09:56:00,1.55167,1.55182,1.55167,1.55177,257200000.0
2006-06-13 09:57:00,1.55182,1.55188,1.5517,1.5517,387399995.0
2006-06-13 09:58:00,1.55167,1.55182,1.55162,1.55162,317800001.0
2006-06-13 09:59:00,1.55177,1.55189,1.55169,1.55171,415599996.0
2006-06-13 10:00:00,1.55173,1.55182,1.5516,1.55173,386499998.0
2006-06-13 10:01:00,1.55172,1.55179,1.5516,1.55172,250199996.0
2006-06-13 10:02:00,1.55164,1.55184,1.55153,1.55169,364500002.0
2006-06-13 10:03:00,1.5517,1.5518,1.55168,1.55172,186800000.0
2006-06-13 10:04:00,1.55169,1.55182,1.5516,1.55172,335800001.0
2006-06-13 10:05:00,1.55167,1.5518,1.55154,1.55179,313800000.0
2006-06-13 10:06:00,1.5517,1.55181,1.55164,1.55175,307600001.0
2006-06-13 10:07:00,1.55181,1.55181,1.55158,1.55163,279300004.0
2006-06-13 10:08:00,1.55165,1.55181,1.5515,1.5517,464699998.0
2006-06-13 10:09:00,1.55165,1.55176,1.55149,1.55157,404099997.0
2006-06-13 10:10:00,1.55166,1.55172,1.55152,1.55152,225099998.0
2006-06-13 10:11:00,1.55153,1.55176,1.55153,1.55166,319100002.0
2006-06-13 10:12:00,1.55176,1.55179,1.55152,1.55152,282900001.0
2006-06-13 10:13:00,1.55161,1.55178,1.55161,1.55178,295000005.0
2006-06-13 10:14:00,1.55174,1.55179,1.55152,1.55172,240100001.0
2006-06-13 10:15:00,1.55177,1.55177,1.55155,1.55165,260299997.0
2006-06-13 10:16:00,1.55165,1.55173,1.55155,1.55173,369099998.0
2006-06-13 10:17:00,1.55178,1.5518,1.55157,1.55157,337100003.0
2006-06-13 10:18:00,1.55178,1.55178,1.55159,1.5517,310700000.0
2006-06-13 10:19:00,1.55172,1.5519,1.55171,1.5519,236300000.0
2006-06-13 10:20:00,1.55169,1.55193,1.55165,1.55168,368300006.0
2006-06-13 10:21:00,1.55164,1.55185,1.55161,1.55174,311599999.0
2006-06-13 10:22:00,1.55163,1.55175,1.55157,1.5517,75100002.0
2006-06-13 10:23:00,1.55179,1.55191,1.55172,1.5519,183800001.0
2006-06-13 10:24:00,1.55192,1.55198,1.5517,1.55189,169199997.0
2006-06-13 10:25:00,1.55189,1.55199,1.55164,1.55184,512500000.0
2006-06-13 10:26:00,1.55198,1.55215,1.55193,1.55212,271800000.0
2006-06-13 10:27:00,1.55207,1.55212,1.55191,1.55202,401900004.0
2006-06-13 10:28:00,1.55208,1.55208,1.55192,1.55201,303200000.0
2006-06-13 10:29:00,1.55201,1.5521,1.55184,1.55184,274099999.0
2006-06-13 10:30:00,1.55195,1.55206,1.55174,1.5519,314699998.0
2006-06-13 10:31:00,1.55199,1.55207,1.55185,1.55187,389900001.0
2006-06-13 10:32:00,1.55184,1.55202,1.55173,1.55189,365799997.0
2006-06-13 10:33:00,1.55189,1.55196,1.55166,1.55173,158600005.0
2006-06-13 10:34:00,1.55186,1.55201,1.55178,1.55178,162199998.0
2006-06-13 10:35:00,1.55195,1.55212,1.55186,1.55194,334800002.0
2006-06-13 10:36:00,1.55206,1.55212,1.55192,1.55192,352300001.0
2006-06-13 10:37:00,1.55192,1.55204,1.55185,1.552,420099996.0
2006-06-13 10:38:00,1.55201,1.55226,1.55201,1.55222,259300004.0
2006-06-13 10:39:00,1.55213,1.55245,1.55213,1.55245,354800003.0
2006-06-13 10:40:00,1.55224,1.55245,1.55223,1.55237,311000002.0
2006-06-13 10:41:00,1.55236,1.55246,1.55221,1.55221,442399999.0
2006-06-13 10:42:00,1.55224,1.55251,1.55224,1.55245,160499999.0
2006-06-13 10:43:00,1.55239,1.55261,1.55222,1.55259,429400006.0
2006-06-13 10:44:00,1.55263,1.55277,1.55259,1.5527,226600000.0
2006-06-13 10:45:00,1.55254,1.55276,1.55252,1.55252,317100000.0
2006-06-13 10:46:00,1.55235,1.5526,1.55232,1.55253,317800000.0
2006-06-13 10:47:00,1.55247,1.55257,1.55226,1.55241,154200000.0
2006-06-13 10:48:00,1.55241,1.55244,1.55232,1.55238,30400000.0
2006-06-13 10:49:00,1.55235,1.5524,1.55225,1.55225,188000000.0
2006-06-13 10:50:00,1.55237,1.55244,1.55221,1.55221,444900000.0
2006-06-13 10:51:00,1.55212,1.55243,1.55212,1.55237,416600001.0
2006-06-13 10:52:00,1.55222,1.55222,1.55189,1.55211,248299997.0
2006-06-13 10:53:00,1.55202,1.55211,1.55192,1.55204,303900000.0
2006-06-13 10:54:00,1.55187,1.55199,1.55182,1.55191,294700001.0
2006-06-13 10:55:00,1.55187,1.5522,1.55174,1.55206,318300005.0
2006-06-13 10:56:00,1.5523,1.55244,1.55207,1.55234,312000002.0
2006-06-13 10:57:00,1.55245,1.55248,1.55224,1.55243,295500001.0
2006-06-13 10:58:00,1.5525,1.55256,1.55234,1.55234,155000000.0
2006-06-13 10:59:00,1.55238,1.55251,1.55231,1.55231,273700000.0
2006-06-13 11:00:00,1.55247,1.55254,1.55219,1.55219,330199999.0
2006-06-13 11:01:00,1.55225,1.5524,1.55212,1.55212,280899998.0
2006-06-13 11:02:00,1.55221,1.55221,1.55186,1.55213,229700001.0
2006-06-13 11:03:00,1.55213,1.55213,1.55194,1.55196,200400002.0
2006-06-13 11:04:00,1.55208,1.55228,1.55183,1.55218,284500002.0
2006-06-13 11:05:00,1.55212,1.55235,1.55212,1.55235,150900001.0
2006-06-13 11:06:00,1.55241,1.55241,1.55228,1.55229,242899999.0
2006-06-13 11:07:00,1.55237,1.55244,1.55228,1.55228,323400002.0
2006-06-13 11:08:00,1.55226,1.55261,1.55217,1.55261,414400000.0
2006-06-13 11:09:00,1.55257,1.55265,1.55236,1.55256,391199994.0
2006-06-13 11:10:00,1.55257,1.55257,1.55235,1.55236,214800002.0
2006-06-13 11:11:00,1.55253,1.55261,1.55243,1.55255,250200002.0
2006-06-13 11:12:00,1.55242,1.55254,1.55231,1.55239,261700002.0
2006-06-13 11:13:00,1.55249,1.55254,1.55229,1.55246,179600000.0
2006-06-13 11:14:00,1.55242,1.55261,1.55242,1.55261,275600004.0
2006-06-13 11:15:00,1.55251,1.55256,1.55227,1.55247,336299998.0
2006-06-13 11:16:00,1.55254,1.55258,1.55233,1.5525,211599999.0
2006-06-13 11:17:00,1.55232,1.55256,1.55232,1.55248,216399999.0
2006-06-13 11:18:00,1.55238,1.55238,1.55219,1.55227,268200000.0
2006-06-13 11:19:00,1.55211,1.55241,1.5521,1.5524,277000000.0
2006-06-13 11:20:00,1.55232,1.55242,1.55224,1.55235,489900002.0
2006-06-13 11:21:00,1.55242,1.55249,1.55231,1.5524,413699993.0
2006-06-13 11:22:00,1.55221,1.55242,1.55212,1.55226,396899996.0
2006-06-13 11:23:00,1.55226,1.55233,1.55211,1.55223,415699999.0
2006-06-13 11:24:00,1.55229,1.55238,1.55216,1.55225,397099998.0
2006-06-13 11:25:00,1.55217,1.55238,1.55199,1.55238,265800005.0
2006-06-13 11:26:00,1.55223,1.55241,1.55223,1.55241,219500000.0
2006-06-13 11:27:00,1.5524,1.55247,1.55231,1.55239,254100006.0
2006-06-13 11:28:00,1.55229,1.55253,1.55229,1.55248,366800002.0
2006-06-13 11:29:00,1.55241,1.55261,1.55241,1.55253,370099999.0
2006-06-13 11:30:00,1.55255,1.5526,1.55236,1.55239,417499998.0
2006-06-13 11:31:00,1.55242,1.55256,1.55239,1.55253,352199998.0
2006-06-13 11:32:00,1.55243,1.55255,1.55229,1.55248,296600001.0
2006-06-13 11:33:00,1.55247,1.55259,1.55237,1.55259,490200001.0
2006-06-13 11:34:00,1.55246,1.55265,1.55243,1.5526,385099999.0
2006-06-13 11:35:00,1.5526,1.5527,1.55245,1.55255,263199997.0
2006-06-13 11:36:00,1.55265,1.55273,1.55255,1.5527,295500006.0
2006-06-13 11:37:00,1.55268,1.55274,1.55255,1.55259,416200002.0
2006-06-13 11:38:00,1.55278,1.55278,1.55258,1.55262,197699996.0
2006-06-13 11:39:00,1.55262,1.55269,1.55252,1.55258,329299995.0
2006-06-13 11:40:00,1.55262,1.55274,1.55247,1.55267,220400001.0
2006-06-13 11:41:00,1.55255,1.55269,1.55242,1.55269,445300002.0
2006-06-13 11:42:00,1.55243,1.55272,1.55243,1.55272,255099996.0
2006-06-13 11:43:00,1.55261,1.55289,1.55261,1.55283,319700000.0
2006-06-13 11:44:00,1.55295,1.55305,1.55275,1.55305,97800001.0
2006-06-13 11:45:00,1.55303,1.55309,1.55288,1.55288,296099999.0
2006-06-13 11:46:00,1.55293,1.55319,1.55293,1.55309,293399998.0
2006-06-13 11:47:00,1.55327,1.55332,1.55304,1.5531,415500001.0
2006-06-13 11:48:00,1.55312,1.55327,1.553,1.55325,180700001.0
2006-06-13 11:49:00,1.55323,1.55337,1.55311,1.55323,419400001.0
2006-06-13 11:50:00,1.55315,1.55344,1.55315,1.55344,408800005.0
2006-06-13 11:51:00,1.55331,1.55356,1.55318,1.55332,242799998.0
2006-06-13 11:52:00,1.55313,1.55337,1.55308,1.55323,387400003.0
2006-06-13 11:53:00,1.55315,1.55334,1.55314,1.55327,251799999.0
2006-06-13 11:54:00,1.55327,1.55339,1.55314,1.55314,258100002.0
2006-06-13 11:55:00,1.55324,1.55337,1.55307,1.5532,344200002.0
2006-06-13 11:56:00,1.55312,1.55342,1.55309,1.55342,390300004.0
2006-06-13 11:57:00,1.55324,1.5535,1.55324,1.5535,320399997.0
2006-06-13 11:58:00,1.55357,1.55361,1.55333,1.55346,376300006.0
2006-06-13 11:59:00,1.55353,1.55363,1.55343,1.55351,277200002.0
2006-06-13 12:00:00,1.55358,1.55367,1.55337,1.5535,266600004.0
2006-06-13 12:01:00,1.55332,1.55367,1.55332,1.55357,370299997.0
2006-06-13 12:02:00,1.55348,1.55372,1.5534,1.55372,275499999.0
2006-06-13 12:03:00,1.5536,1.55372,1.55344,1.55371,403500001.0
2006-06-13 12:04:00,1.55372,1.55378,1.55362,1.55362,252600005.0
2006-06-13 12:05:00,1.55376,1.5538,1.55362,1.55362,184600001.0
2006-06-13 12:06:00,1.55367,1.55377,1.55343,1.55366,291499998.0
2006-06-13 12:07:00,1.55359,1.55372,1.55348,1.55363,228800002.0
2006-06-13 12:08:00,1.55367,1.55374,1.55353,1.55363,386900004.0
2006-06-13 12:09:00,1.55345,1.55362,1.55335,1.55362,452000003.0
2006-06-13 12:10:00,1.55358,1.55376,1.5535,1.55368,325900002.0
2006-06-13 12:11:00,1.55363,1.55363,1.55332,1.55347,516800007.0
2006-06-13 12:12:00,1.55361,1.55365,1.5535,1.5535,259299999.0
2006-06-13 12:13:00,1.55361,1.55366,1.55353,1.55361,118099998.0
2006-06-13 12:14:00,1.55354,1.55362,1.55344,1.55344,328300000.0
2006-06-13 12:15:00,1.55349,1.55357,1.55331,1.55332,302000005.0
2006-06-13 12:16:00,1.55322,1.55333,1.5531,1.55316,134299999.0
2006-06-13 12:17:00,1.55329,1.55341,1.55314,1.55328,272600002.0
2006-06-13 12:18:00,1.55328,1.55337,1.55301,1.55301,288200001.0
2006-06-13 12:19:00,1.55315,1.55328,1.55306,1.5532,340200002.0
2006-06-13 12:20:00,1.55322,1.55325,1.55301,1.55314,324800001.0
2006-06-13 12:21:00,1.55297,1.55311,1.55293,1.55306,336600005.0
2006-06-13 12:22:00,1.55302,1.55305,1.55278,1.55285,363899993.0
2006-06-13 12:23:00,1.55291,1.55291,1.55255,1.55255,356600005.0
2006-06-13 12:24:00,1.55277,1.55281,1.55268,1.5527,330600000.0
2006-06-13 12:25:00,1.5527,1.55276,1.55236,1.55236,490399995.0
2006-06-13 12:26:00,1.55245,1.55256,1.55234,1.5525,359900000.0
2006-06-13 12:27:00,1.55246,1.55246,1.55221,1.55229,305699999.0
2006-06-13 12:28:00,1.55209,1.55242,1.55209,1.55241,248100000.0
2006-06-13 12:29:00,1.55239,1.5524,1.55219,1.55219,158500002.0
2006-06-13 12:30:00,1.55234,1.5524,1.55214,1.55221,305299998.0
2006-06-13 12:31:00,1.55235,1.55242,1.55221,1.55242,212000004.0
2006-06-13 12:32:00,1.55245,1.55268,1.55244,1.55246,261300001.0
2006-06-13 12:33:00,1.55257,1.55267,1.55238,1.55257,364299996.0
2006-06-13 12:34:00,1.55242,1.55251,1.5522,1.55225,235499998.0
2006-06-13 12:35:00,1.55232,1.55249,1.55232,1.55249,256600001.0
2006-06-13 12:36:00,1.55226,1.55238,1.55208,1.55223,396399999.0
2006-06-13 12:37:00,1.5522,1.55233,1.55211,1.55226,277500001.0
2006-06-13 12:38:00,1.55227,1.55237,1.55215,1.5522,253399999.0
2006-06-13 12:39:00,1.55222,1.5524,1.55221,1.55238,257999999.0
2006-06-13 12:40:00,1.5523,1.55251,1.55223,1.55244,326000002.0
2006-06-13 12:41:00,1.55245,1.55255,1.55227,1.55227,319999996.0
2006-06-13 12:42:00,1.55245,1.5525,1.55233,1.55233,137499998.0
2006-06-13 12:43:00,1.55245,1.55245,1.55224,1.55234,180800004.0
2006-06-13 12:44:00,1.55243,1.55256,1.55228,1.55234,257499995.0
2006-06-13 12:45:00,1.55232,1.5525,1.55229,1.55235,411700004.0
2006-06-13 12:46:00,1.55249,1.55264,1.55238,1.5525,347500002.0
2006-06-13 12:47:00,1.55259,1.55265,1.55244,1.55251,128200001.0
2006-06-13 12:48:00,1.55232,1.5526,1.55232,1.5526,289200004.0
2006-06-13 12:49:00,1.55261,1.55261,1.55243,1.55253,272899998.0
2006-06-13 12:50:00,1.55255,1.55266,1.55235,1.55235,216799998.0
2006-06-13 12:51:00,1.55257,1.55258,1.55245,1.55245,270700003.0
2006-06-13 12:52:00,1.55206,1.55254,1.55206,1.55249,475900001.0
2006-06-13 12:53:00,1.55252,1.55252,1.55223,1.55245,296699994.0
2006-06-13 12:54:00,1.55252,1.55254,1.55235,1.5524,345100000.0
2006-06-13 12:55:00,1.55235,1.55248,1.55227,1.55239,280300004.0
2006-06-13 12:56:00,1.55207,1.5524,1.55207,1.55232,391600001.0
2006-06-13 12:57:00,1.55211,1.55231,1.55211,1.55227,203700000.0
2006-06-13 12:58:00,1.55219,1.55248,1.55218,1.55248,337700000.0
2006-06-13 12:59:00,1.55227,1.55243,1.55222,1.5523,119800000.0
2006-06-13 13:00:00,1.55227,1.5523,1.55206,1.55206,197399999.0
2006-06-13 13:01:00,1.55204,1.55215,1.55193,1.55207,420600005.0
2006-06-13 13:02:00,1.55212,1.55219,1.55174,1.55185,359899996.0
2006-06-13 13:03:00,1.55197,1.552,1.55183,1.5519,221600000.0
2006-06-13 13:04:00,1.55188,1.55191,1.55165,1.55181,399100000.0
2006-06-13 13:05:00,1.55171,1.55192,1.55169,1.55185,431500007.0
2006-06-13 13:06:00,1.55182,1.55188,1.55167,1.55175,253400001.0
2006-06-13 13:07:00,1.5519,1.55205,1.55174,1.55174,368499996.0
2006-06-13 13:08:00,1.55188,1.55201,1.55171,1.55184,242300001.0
2006-06-13 13:09:00,1.55188,1.55194,1.55182,1.55191,52200000.0
2006-06-13 13:10:00,1.55193,1.5521,1.55182,1.55188,297900002.0
2006-06-13 13:11:00,1.55189,1.552,1.55163,1.552,311900000.0
2006-06-13 13:12:00,1.55186,1.552,1.55173,1.55188,264500004.0
2006-06-13 13:13:00,1.55176,1.55192,1.55174,1.55187,143899999.0
2006-06-13 13:14:00,1.55186,1.55193,1.5517,1.5518,243500004.0
2006-06-13 13:15:00,1.55194,1.55203,1.55189,1.55199,231399999.0
2006-06-13 13:16:00,1.55186,1.55203,1.55182,1.55193,207099999.0
2006-06-13 13:17:00,1.55191,1.55194,1.55182,1.55188,80699999.0
2006-06-13 13:18:00,1.5518,1.5519,1.55167,1.55167,424300006.0
2006-06-13 13:19:00,1.55168,1.55181,1.55163,1.55175,326000000.0
2006-06-13 13:20:00,1.55176,1.55186,1.55165,1.55178,384900002.0
2006-06-13 13:21:00,1.55191,1.55204,1.55184,1.55188,251399995.0
2006-06-13 13:22:00,1.55194,1.55203,1.55187,1.55198,345099999.0
2006-06-13 13:23:00,1.55207,1.55213,1.55185,1.55202,306900000.0
2006-06-13 13:24:00,1.55199,1.55218,1.55185,1.55209,295399999.0
2006-06-13 13:25:00,1.55213,1.5522,1.55185,1.55209,419599999.0
2006-06-13 13:26:00,1.55206,1.55221,1.55185,1.55202,381000001.0
2006-06-13 13:27:00,1.55194,1.55219,1.55194,1.55213,236399999.0
2006-06-13 13:28:00,1.55205,1.55215,1.5519,1.55208,382000005.0
2006-06-13 13:29:00,1.55189,1.55213,1.55189,1.55213,221199998.0
2006-06-13 13:30:00,1.55215,1.55223,1.55203,1.55212,351400000.0
2006-06-13 13:31:00,1.55213,1.55216,1.55198,1.55201,388200005.0
2006-06-13 13:32:00,1.55203,1.55222,1.55203,1.55215,224100000.0
2006-06-13 13:33:00,1.55212,1.5522,1.552,1.552,144000001.0
2006-06-13 13:34:00,1.55209,1.55218,1.55193,1.5521,168900001.0
2006-06-13 13:35:00,1.55208,1.55217,1.55191,1.55191,404700003.0
2006-06-13 13:36:00,1.55189,1.5521,1.55187,1.55201,374599999.0
2006-06-13 13:37:00,1.552,1.55206,1.55184,1.5519,208600002.0
2006-06-13 13:38:00,1.5517,1.55179,1.55166,1.55171,224100001.0
2006-06-13 13:39:00,1.55154,1.55176,1.55154,1.55158,355500006.0
2006-06-13 13:40:00,1.55177,1.55177,1.55157,1.55161,444600006.0
2006-06-13 13:41:00,1.55164,1.55187,1.55155,1.55172,354699996.0
2006-06-13 13:42:00,1.55176,1.55188,1.5517,1.55188,267799999.0
2006-06-13 13:43:00,1.55178,1.55193,1.55165,1.5517,395500000.0
2006-06-13 13:44:00,1.55182,1.55183,1.55158,1.55167,205599997.0
2006-06-13 13:45:00,1.55181,1.55181,1.55163,1.55169,162099999.0
2006-06-13 13:46:00,1.5517,1.55178,1.55157,1.55176,343799996.0
2006-06-13 13:47:00,1.55176,1.55177,1.55146,1.55146,483800005.0
2006-06-13 13:48:00,1.5517,1.55179,1.55156,1.55175,220600003.0
2006-06-13 13:49:00,1.55177,1.55183,1.5517,1.5517,279600001.0
2006-06-13 13:50:00,1.55173,1.55177,1.55155,1.55162,330700003.0
2006-06-13 13:51:00,1.55153,1.55177,1.55151,1.55166,255899998.0
2006-06-13 13:52:00,1.5516,1.55176,1.5515,1.5515,265199996.0
2006-06-13 13:53:00,1.55185,1.55191,1.55172,1.55172,178100000.0
2006-06-13 13:54:00,1.55192,1.55192,1.55159,1.55171,392999997.0
2006-06-13 13:55:00,1.55174,1.55174,1.55152,1.5516,290500000.0
2006-06-13 13:56:00,1.55168,1.55175,1.55156,1.55172,340700001.0
2006-06-13 13:57:00,1.55165,1.55179,1.55157,1.55164,341900003.0
2006-06-13 13:58:00,1.55167,1.55179,1.55157,1.55179,107900001.0
2006-06-13 13:59:00,1.55155,1.5518,1.55155,1.5518,261499999.0
2006-06-13 14:00:00,1.55179,1.55181,1.55156,1.55163,402300001.0
2006-06-13 14:01:00,1.55148,1.55154,1.55127,1.55127,266200003.0
2006-06-13 14:02:00,1.55147,1.5516,1.55134,1.55148,429099992.0
2006-06-13 14:03:00,1.55128,1.55148,1.55104,1.55145,181599999.0
2006-06-13 14:04:00,1.55141,1.55152,1.55127,1.55148,277099999.0
2006-06-13 14:05:00,1.55152,1.55175,1.55152,1.55167,232900001.0
2006-06-13 14:06:00,1.55169,1.55175,1.55156,1.55174,190199997.0
2006-06-13 14:07:00,1.55169,1.55186,1.55169,1.55185,335500000.0
2006-06-13 14:08:00,1.55182,1.55191,1.55165,1.55172,214500003.0
2006-06-13 14:09:00,1.5517,1.55182,1.55148,1.55161,249900000.0
2006-06-13 14:10:00,1.55166,1.55167,1.5515,1.5515,316100001.0
2006-06-13 14:11:00,1.55154,1.55171,1.55154,1.55162,285200006.0
2006-06-13 14:12:00,1.55144,1.55166,1.55141,1.55155,301100001.0
2006-06-13 14:13:00,1.5515,1.55158,1.55124,1.55151,324799998.0
2006-06-13 14:14:00,1.55142,1.5515,1.55125,1.55138,240400006.0
2006-06-13 14:15:00,1.55135,1.55146,1.55135,1.55146,117400001.0
2006-06-13 14:16:00,1.55153,1.55153,1.55134,1.55145,132100002.0
2006-06-13 14:17:00,1.55138,1.55152,1.55131,1.55146,178200000.0
2006-06-13 14:18:00,1.55144,1.55144,1.55124,1.5513,339999999.0
2006-06-13 14:19:00,1.55145,1.55156,1.55136,1.55152,285200000.0
2006-06-13 14:20:00,1.55142,1.55166,1.5513,1.55157,331400002.0
2006-06-13 14:21:00,1.55154,1.55161,1.55133,1.55139,258800003.0
2006-06-13 14:22:00,1.55153,1.55172,1.55145,1.55157,413299999.0
2006-06-13 14:23:00,1.55171,1.55189,1.55165,1.55175,368300005.0
2006-06-13 14:24:00,1.55167,1.55186,1.55163,1.5518,345599999.0
2006-06-13 14:25:00,1.55157,1.55177,1.55157,1.5516,414599999.0
2006-06-13 14:26:00,1.55169,1.55176,1.55149,1.55158,425699998.0
2006-06-13 14:27:00,1.55166,1.55172,1.55139,1.55161,360300001.0
2006-06-13 14:28:00,1.5514,1.55173,1.5514,1.55171,362699997.0
2006-06-13 14:29:00,1.55172,1.55191,1.55167,1.55183,365100003.0
2006-06-13 14:30:00,1.55187,1.55187,1.55148,1.55154,191399999.0
2006-06-13 14:31:00,1.55186,1.55209,1.55177,1.55191,189500001.0
2006-06-13 14:32:00,1.55191,1.55206,1.55182,1.55201,424400006.0
2006-06-13 14:33:00,1.55195,1.55224,1.55192,1.55203,289200003.0
2006-06-13 14:34:00,1.55197,1.55209,1.55175,1.55201,394700002.0
2006-06-13 14:35:00,1.55194,1.55203,1.55153,1.55153,436799996.0
2006-06-13 14:36:00,1.55194,1.55205,1.55178,1.55195,193499999.0
2006-06-13 14:37:00,1.55211,1.55218,1.55199,1.55199,293699998.0
2006-06-13 14:38:00,1.55206,1.55217,1.552,1.552,287500005.0
2006-06-13 14:39:00,1.55206,1.55215,1.55199,1.5521,254600001.0
2006-06-13 14:40:00,1.55207,1.55218,1.55195,1.55199,376899998.0
2006-06-13 14:41:00,1.55215,1.55227,1.552,1.552,250800003.0
2006-06-13 14:42:00,1.55224,1.55229,1.55203,1.55222,436800002.0
2006-06-13 14:43:00,1.55218,1.5522,1.55194,1.55212,313500002.0
2006-06-13 14:44:00,1.55205,1.55218,1.55188,1.55201,330400001.0
2006-06-13 14:45:00,1.55196,1.55217,1.55192,1.55198,358700001.0
2006-06-13 14:46:00,1.55207,1.55211,1.55199,1.55207,40000000.0
2006-06-13 14:47:00,1.55213,1.55225,1.55205,1.55216,257399998.0
2006-06-13 14:48:00,1.55195,1.55217,1.55186,1.552,486100001.0
2006-06-13 14:49:00,1.55204,1.5521,1.55189,1.5519,181800000.0
2006-06-13 14:50:00,1.552,1.55211,1.55185,1.55198,306400002.0
2006-06-13 14:51:00,1.55179,1.55192,1.55166,1.55187,303400000.0
2006-06-13 14:52:00,1.55183,1.55197,1.5518,1.55184,193900002.0
2006-06-13 14:53:00,1.55187,1.55201,1.55166,1.55166,231300000.0
2006-06-13 14:54:00,1.55162,1.55192,1.55159,1.5517,541300003.0
2006-06-13 14:55:00,1.55153,1.55174,1.55148,1.55155,164799999.0
2006-06-13 14:56:00,1.55155,1.55171,1.55145,1.5517,362900000.0
2006-06-13 14:57:00,1.55171,1.55191,1.55165,1.55174,206999998.0
2006-06-13 14:58:00,1.55183,1.55199,1.55172,1.55176,271100003.0
2006-06-13 14:59:00,1.55199,1.55199,1.55166,1.55177,336500004.0
2006-06-13 15:00:00,1.55197,1.552,1.55173,1.55187,299899999.0
2006-06-13 15:01:00,1.55194,1.55213,1.5518,1.5518,412400004.0
2006-06-13 15:02:00,1.55206,1.55206,1.55184,1.55193,254700001.0
2006-06-13 15:03:00,1.55167,1.55185,1.55163,1.55173,355399999.0
2006-06-13 15:04:00,1.55145,1.55159,1.55134,1.55152,299000001.0
2006-06-13 15:05:00,1.5516,1.55162,1.5513,1.55146,291300005.0
2006-06-13 15:06:00,1.55156,1.55156,1.5514,1.55144,73400000.0
2006-06-13 15:07:00,1.55149,1.55179,1.5514,1.55164,290099997.0
2006-06-13 15:08:00,1.55178,1.5518,1.55146,1.55147,276300001.0
2006-06-13 15:09:00,1.5516,1.55181,1.55154,1.5517,341099999.0
2006-06-13 15:10:00,1.55182,1.55193,1.55155,1.5517,493400003.0
2006-06-13 15:11:00,1.55178,1.55194,1.5517,1.55183,364500000.0
2006-06-13 15:12:00,1.55192,1.55192,1.55173,1.55173,207800000.0
2006-06-13 15:13:00,1.55177,1.55182,1.55164,1.5518,329100000.0
2006-06-13 15:14:00,1.55164,1.55177,1.55153,1.5516,181599997.0
2006-06-13 15:15:00,1.55159,1.55181,1.55154,1.55167,483200000.0
2006-06-13 15:16:00,1.55162,1.55195,1.55162,1.55176,283800001.0
2006-06-13 15:17:00,1.5518,1.55191,1.5517,1.55191,300000003.0
2006-06-13 15:18:00,1.55195,1.55203,1.55171,1.55191,260399999.0
2006-06-13 15:19:00,1.55199,1.55208,1.5519,1.55208,271999999.0
2006-06-13 15:20:00,1.55189,1.55212,1.55189,1.55206,345599997.0
2006-06-13 15:21:00,1.55208,1.55223,1.55196,1.55207,207800003.0
2006-06-13 15:22:00,1.55217,1.55228,1.55201,1.55201,171699999.0
2006-06-13 15:23:00,1.55194,1.55218,1.55185,1.55203,256300002.0
2006-06-13 15:24:00,1.55209,1.55226,1.55209,1.5522,121400002.0
2006-06-13 15:25:00,1.55215,1.55223,1.55198,1.55215,227999996.0
2006-06-13 15:26:00,1.55208,1.55219,1.55207,1.55219,182000000.0
2006-06-13 15:27:00,1.55212,1.5522,1.55202,1.55207,88300000.0
2006-06-13 15:28:00,1.55197,1.55208,1.55184,1.55194,569400001.0
2006-06-13 15:29:00,1.55204,1.55215,1.55188,1.55203,355399999.0
2006-06-13 15:30:00,1.55204,1.55213,1.55184,1.55203,226200003.0
2006-06-13 15:31:00,1.55198,1.55218,1.55185,1.552,467400006.0
2006-06-13 15:32:00,1.55189,1.552,1.55179,1.552,265800000.0
2006-06-13 15:33:00,1.55192,1.55205,1.55177,1.55205,317900001.0
2006-06-13 15:34:00,1.55205,1.55205,1.55176,1.55176,140999999.0
2006-06-13 15:35:00,1.55206,1.5521,1.5519,1.55193,351600006.0
2006-06-13 15:36:00,1.55184,1.55206,1.55184,1.55201,323999998.0
2006-06-13 15:37:00,1.55195,1.55209,1.55183,1.55197,287099996.0
2006-06-13 15:38:00,1.55196,1.55216,1.55192,1.55202,160999998.0
2006-06-13 15:39:00,1.55203,1.55221,1.55203,1.55213,232899999.0
2006-06-13 15:40:00,1.55196,1.55213,1.55187,1.55199,300299998.0
2006-06-13 15:41:00,1.5519,1.55211,1.55179,1.552,488300001.0
2006-06-13 15:42:00,1.55197,1.55204,1.55182,1.55194,300500000.0
2006-06-13 15:43:00,1.55195,1.55204,1.5518,1.55197,282000003.0
2006-06-13 15:44:00,1.55201,1.55208,1.55188,1.552,216999996.0
2006-06-13 15:45:00,1.5518,1.55194,1.55152,1.55165,147099998.0
2006-06-13 15:46:00,1.55138,1.55168,1.55138,1.55158,244799997.0
2006-06-13 15:47:00,1.55163,1.55177,1.55159,1.5517,348300000.0
2006-06-13 15:48:00,1.55176,1.55177,1.55155,1.5516,290100001.0
2006-06-13 15:49:00,1.55163,1.55169,1.55148,1.55162,301299997.0
2006-06-13 15:50:00,1.5517,1.55185,1.55163,1.55167,236699998.0
2006-06-13 15:51:00,1.55171,1.55176,1.55151,1.55151,219600000.0
2006-06-13 15:52:00,1.55175,1.55182,1.55166,1.55167,229000004.0
2006-06-13 15:53:00,1.55174,1.55174,1.55143,1.55143,122200000.0
2006-06-13 15:54:00,1.55151,1.55205,1.55146,1.55205,210899998.0
2006-06-13 15:55:00,1.55204,1.55221,1.55199,1.55215,395399997.0
2006-06-13 15:56:00,1.55212,1.55229,1.55203,1.55223,442500001.0
2006-06-13 15:57:00,1.55201,1.55225,1.55201,1.55217,405400000.0
2006-06-13 15:58:00,1.55192,1.55241,1.55192,1.55215,353699995.0
2006-06-13 15:59:00,1.55199,1.55216,1.55196,1.55196,249900003.0
2006-06-13 16:00:00,1.5521,1.55225,1.55194,1.55225,230700002.0
2006-06-13 16:01:00,1.5522,1.55236,1.55203,1.55225,328400001.0
2006-06-13 16:02:00,1.5524,1.55241,1.55216,1.5522,204700000.0
2006-06-13 16:03:00,1.55228,1.55243,1.55211,1.55237,379100002.0
2006-06-13 16:04:00,1.55232,1.55243,1.5522,1.55221,520000007.0
2006-06-13 16:05:00,1.55239,1.55249,1.55225,1.55237,438400007.0
2006-06-13 16:06:00,1.55232,1.55249,1.55217,1.55241,412300001.0
2006-06-13 16:07:00,1.55246,1.55255,1.55225,1.55236,258700000.0
2006-06-13 16:08:00,1.55248,1.55255,1.55236,1.55251,315300002.0
2006-06-13 16:09:00,1.55252,1.5526,1.55235,1.55251,231200000.0
2006-06-13 16:10:00,1.55255,1.55255,1.55226,1.55243,262000002.0
2006-06-13 16:11:00,1.55246,1.55253,1.55225,1.55246,248300004.0
2006-06-13 16:12:00,1.55245,1.55263,1.55245,1.55259,288700000.0
2006-06-13 16:13:00,1.55242,1.55257,1.55223,1.5524,256700000.0
2006-06-13 16:14:00,1.55253,1.55263,1.55224,1.5525,372100001.0
2006-06-13 16:15:00,1.55205,1.55245,1.55205,1.55238,243199996.0
2006-06-13 16:16:00,1.55236,1.55251,1.55228,1.55228,534900000.0
2006-06-13 16:17:00,1.55223,1.55238,1.55218,1.55238,285300002.0
2006-06-13 16:18:00,1.55238,1.55252,1.5523,1.55252,242199997.0
2006-06-13 16:19:00,1.5524,1.55261,1.55233,1.55248,280500002.0
2006-06-13 16:20:00,1.55242,1.55251,1.55224,1.55235,303700002.0
2006-06-13 16:21:00,1.55223,1.55236,1.55219,1.55231,459000006.0
2006-06-13 16:22:00,1.55226,1.55245,1.55219,1.5523,402200004.0
2006-06-13 16:23:00,1.55247,1.55255,1.55231,1.55235,357000001.0
2006-06-13 16:24:00,1.55227,1.55259,1.55227,1.55245,361000003.0
2006-06-13 16:25:00,1.55242,1.55253,1.55238,1.55242,196900001.0
2006-06-13 16:26:00,1.55228,1.55245,1.55197,1.55222,268200002.0
2006-06-13 16:27:00,1.55214,1.55242,1.55214,1.55239,311500000.0
2006-06-13 16:28:00,1.55227,1.55255,1.55227,1.55245,414599997.0
2006-06-13 16:29:00,1.55249,1.5526,1.55243,1.5526,238599998.0
2006-06-13 16:30:00,1.55238,1.55284,1.55238,1.55274,154400001.0
2006-06-13 16:31:00,1.55254,1.55266,1.55233,1.55264,338199997.0
2006-06-13 16:32:00,1.55268,1.55272,1.5525,1.55256,424800003.0
2006-06-13 16:33:00,1.55252,1.55275,1.55244,1.55272,308999999.0
2006-06-13 16:34:00,1.55268,1.55295,1.55265,1.5528,169299997.0
2006-06-13 16:35:00,1.55298,1.553,1.55275,1.55287,335800002.0
2006-06-13 16:36:00,1.55286,1.55305,1.55278,1.55305,138200001.0
2006-06-13 16:37:00,1.55297,1.55299,1.55281,1.55295,226000001.0
2006-06-13 16:38:00,1.553,1.55303,1.55273,1.5529,415000003.0
2006-06-13 16:39:00,1.55267,1.55279,1.55263,1.55263,279199998.0
2006-06-13 16:40:00,1.5528,1.55281,1.55256,1.55256,297300001.0
2006-06-13 16:41:00,1.55261,1.55266,1.55235,1.55247,321500001.0
2006-06-13 16:42:00,1.55223,1.55269,1.55223,1.55253,546000000.0
2006-06-13 16:43:00,1.55249,1.55249,1.55204,1.55238,335400002.0
2006-06-13 16:44:00,1.55236,1.55252,1.55223,1.5524,283600004.0
2006-06-13 16:45:00,1.55241,1.5525,1.55229,1.55234,361100000.0
2006-06-13 16:46:00,1.55234,1.55243,1.55218,1.55228,315700003.0
2006-06-13 16:47:00,1.55224,1.55247,1.55224,1.55244,266099996.0
2006-06-13 16:48:00,1.55245,1.55245,1.55223,1.5523,234200004.0
2006-06-13 16:49:00,1.55254,1.55256,1.55237,1.55237,234700002.0
2006-06-13 16:50:00,1.5523,1.55246,1.55218,1.55246,171799996.0
2006-06-13 16:51:00,1.55243,1.55248,1.55214,1.55214,392099997.0
2006-06-13 16:52:00,1.55245,1.5525,1.55235,1.55242,230100004.0
2006-06-13 16:53:00,1.55241,1.55262,1.55241,1.55245,319799999.0
2006-06-13 16:54:00,1.5522,1.55254,1.5522,1.55231,504999999.0
2006-06-13 16:55:00,1.55229,1.55238,1.55218,1.55238,316399998.0
2006-06-13 16:56:00,1.55232,1.5525,1.55232,1.55247,163000001.0
2006-06-13 16:57:00,1.55241,1.5525,1.5523,1.55242,153099999.0
2006-06-13 16:58:00,1.55204,1.55232,1.55204,1.55221,272400001.0
2006-06-13 16:59:00,1.55199,1.55241,1.55199,1.55241,219400001.0
2006-06-13 17:00:00,1.55238,1.55252,1.55217,1.55245,379300003.0
2006-06-13 17:01:00,1.55237,1.55247,1.55209,1.5523,196000000.0
2006-06-13 17:02:00,1.55211,1.55223,1.55197,1.55218,349300002.0
2006-06-13 17:03:00,1.55207,1.55216,1.55186,1.55199,340500005.0
2006-06-13 17:04:00,1.55198,1.55209,1.55165,1.55165,368400005.0
2006-06-13 17:05:00,1.55179,1.55196,1.55176,1.55191,299500002.0
2006-06-13 17:06:00,1.55201,1.55201,1.55187,1.55193,277900001.0
2006-06-13 17:07:00,1.55201,1.55219,1.55201,1.55215,265199999.0
2006-06-13 17:08:00,1.55202,1.55226,1.55201,1.5522,429000004.0
2006-06-13 17:09:00,1.55206,1.5523,1.55203,1.55211,266800001.0
2006-06-13 17:10:00,1.55215,1.55235,1.55208,1.55221,223199999.0
2006-06-13 17:11:00,1.55215,1.55237,1.55215,1.5522,301100003.0
2006-06-13 17:12:00,1.55219,1.55239,1.55219,1.55233,309799998.0
2006-06-13 17:13:00,1.55233,1.55237,1.55216,1.55221,458300002.0
2006-06-13 17:14:00,1.55239,1.55255,1.55225,1.55255,188000000.0
2006-06-13 17:15:00,1.55272,1.55286,1.55261,1.55276,215800002.0
2006-06-13 17:16:00,1.55282,1.55293,1.55269,1.55283,392500001.0
2006-06-13 17:17:00,1.55281,1.55281,1.55258,1.55271,291199999.0
2006-06-13 17:18:00,1.55255,1.55285,1.55255,1.55282,443400005.0
2006-06-13 17:19:00,1.553,1.553,1.55282,1.55295,423899993.0
2006-06-13 17:20:00,1.5529,1.55298,1.5528,1.5528,307600002.0
2006-06-13 17:21:00,1.55293,1.553,1.55274,1.55284,367200003.0
2006-06-13 17:22:00,1.55279,1.5529,1.55271,1.55288,312100001.0
2006-06-13 17:23:00,1.55277,1.55289,1.55272,1.55276,235700001.0
2006-06-13 17:24:00,1.55277,1.55287,1.55258,1.55278,389200000.0
2006-06-13 17:25:00,1.55282,1.55282,1.55268,1.55268,188200000.0
2006-06-13 17:26:00,1.55274,1.55277,1.55254,1.5527,304900002.0
2006-06-13 17:27:00,1.55269,1.55281,1.55261,1.55272,377200003.0
2006-06-13 17:28:00,1.55286,1.5531,1.55284,1.553,226800000.0
2006-06-13 17:29:00,1.55308,1.55323,1.55303,1.55323,276900003.0
2006-06-13 17:30:00,1.55297,1.55323,1.55297,1.55321,452600002.0
2006-06-13 17:31:00,1.55307,1.55328,1.55303,1.55321,530599997.0
2006-06-13 17:32:00,1.55321,1.55324,1.553,1.55317,373300000.0
2006-06-13 17:33:00,1.55326,1.55331,1.55313,1.55313,96799998.0
2006-06-13 17:34:00,1.55309,1.55323,1.55304,1.55312,175300000.0
2006-06-13 17:35:00,1.55315,1.5533,1.55312,1.55316,371899999.0
2006-06-13 17:36:00,1.55304,1.55354,1.55304,1.55354,172700002.0
2006-06-13 17:37:00,1.55357,1.55366,1.55344,1.55352,205400002.0
2006-06-13 17:38:00,1.55336,1.5535,1.55326,1.5534,182300001.0
2006-06-13 17:39:00,1.55321,1.55331,1.55315,1.55322,309099999.0
2006-06-13 17:40:00,1.55293,1.55331,1.55293,1.55331,216600005.0
2006-06-13 17:41:00,1.55328,1.55329,1.55304,1.55304,318700003.0
2006-06-13 17:42:00,1.55317,1.55324,1.55305,1.55309,192700000.0
2006-06-13 17:43:00,1.55309,1.55321,1.55289,1.55289,269700001.0
2006-06-13 17:44:00,1.55292,1.55319,1.55276,1.55304,355699998.0
2006-06-13 17:45:00,1.55292,1.55324,1.55292,1.55314,507099991.0
2006-06-13 17:46:00,1.55317,1.55332,1.55315,1.55326,111699999.0
2006-06-13 17:47:00,1.55322,1.55328,1.5531,1.55328,374200001.0
2006-06-13 17:48:00,1.55314,1.55331,1.55311,1.55316,207800004.0
2006-06-13 17:49:00,1.55316,1.55321,1.55293,1.55306,404100003.0
2006-06-13 17:50:00,1.5532,1.55356,1.5532,1.55356,299400002.0
2006-06-13 17:51:00,1.55356,1.55375,1.55347,1.55367,276600002.0
2006-06-13 17:52:00,1.55372,1.55377,1.55343,1.55365,410900002.0
2006-06-13 17:53:00,1.55345,1.55362,1.55324,1.55324,359999998.0
2006-06-13 17:54:00,1.55328,1.55334,1.55307,1.55313,252700001.0
2006-06-13 17:55:00,1.55321,1.55328,1.55306,1.55317,210700002.0
2006-06-13 17:56:00,1.55317,1.55325,1.55306,1.55306,166299999.0
2006-06-13 17:57:00,1.55329,1.55331,1.55319,1.55321,54400000.0
2006-06-13 17:58:00,1.55311,1.55342,1.55311,1.55342,283100002.0
2006-06-13 17:59:00,1.5533,1.55345,1.55315,1.55342,270000001.0
2006-06-13 18:00:00,1.55345,1.55359,1.55344,1.55359,98200001.0
2006-06-13 18:01:00,1.5535,1.5537,1.5535,1.5536,1731800009.0
2006-06-13 18:02:00,1.5537,1.5538,1.5535,1.5537,1731800009.0
2006-06-13 18:03:00,1.5536,1.5537,1.5535,1.5536,1731800009.0
2006-06-13 18:04:00,1.5534,1.5537,1.5534,1.5537,1731800009.0
2006-06-13 18:06:00,1.5536,1.5537,1.5536,1.5537,1731800009.0
2006-06-13 18:09:00,1.55355,1.55372,1.55342,1.5535,1731800009.0
2006-06-13 18:10:00,1.5537,1.5537,1.5535,1.5537,1699699993.0
2006-06-13 18:11:00,1.5535,1.55365,1.55337,1.55355,1699699993.0
2006-06-13 18:12:00,1.55362,1.55372,1.55353,1.55356,1702999999.0
2006-06-13 18:13:00,1.55362,1.55372,1.5534,1.55355,1496399989.0
2006-06-13 18:14:00,1.5536,1.5538,1.5536,1.5537,947599994.0
2006-06-13 18:15:00,1.55378,1.55388,1.55366,1.55381,947599994.0
2006-06-13 18:16:00,1.5538,1.5538,1.5537,1.5537,1768899998.0
2006-06-13 18:17:00,1.55382,1.55386,1.55359,1.5537,1768899998.0
2006-06-13 18:18:00,1.55372,1.55389,1.55362,1.55383,831600003.0
2006-06-13 18:19:00,1.5538,1.5539,1.5538,1.5538,1832600002.0
2006-06-13 18:20:00,1.55386,1.55386,1.55352,1.55352,1832600002.0
2006-06-13 18:21:00,1.55346,1.55355,1.55317,1.55328,843799997.0
2006-06-13 18:22:00,1.55331,1.55338,1.55316,1.55325,733700004.0
2006-06-13 18:23:00,1.5533,1.5534,1.5532,1.5532,1220100000.0
2006-06-13 18:24:00,1.5533,1.5534,1.5533,1.5534,1220100000.0
2006-06-13 18:25:00,1.5533,1.5534,1.5532,1.5533,1220100000.0
2006-06-13 18:26:00,1.5532,1.5533,1.5532,1.5533,1220100000.0
2006-06-13 18:27:00,1.55326,1.55334,1.553,1.5531,1220100000.0
2006-06-13 18:28:00,1.5534,1.5534,1.5531,1.5531,1695300001.0
2006-06-13 18:29:00,1.55295,1.55336,1.55295,1.5533,1695300001.0
2006-06-13 18:30:00,1.55316,1.55348,1.55316,1.55334,883700006.0
2006-06-13 18:31:00,1.55323,1.55341,1.55315,1.55341,1031500001.0
2006-06-13 18:32:00,1.55342,1.55342,1.55313,1.55317,1314700005.0
2006-06-13 18:33:00,1.55338,1.55347,1.55321,1.55347,2134699994.0
2006-06-13 18:34:00,1.5535,1.5535,1.5534,1.5535,1969000009.0
2006-06-13 18:35:00,1.55333,1.5534,1.55321,1.55338,1969000009.0
2006-06-13 18:36:00,1.55339,1.55339,1.55312,1.55322,1370299998.0
2006-06-13 18:37:00,1.55336,1.55343,1.55318,1.5534,1819199997.0
2006-06-13 18:38:00,1.5534,1.5534,1.55314,1.55318,1558400004.0
2006-06-13 18:39:00,1.5534,1.5535,1.55331,1.55336,1766300003.0
2006-06-13 18:40:00,1.5535,1.5536,1.5534,1.5535,1198800005.0
2006-06-13 18:41:00,1.55335,1.55369,1.5533,1.55357,1198800005.0
2006-06-13 18:42:00,1.55355,1.55362,1.5533,1.55346,1528199987.0
2006-06-13 18:43:00,1.5535,1.55364,1.55343,1.55355,367500001.0
2006-06-13 18:44:00,1.55353,1.55366,1.55333,1.55348,719300002.0
2006-06-13 18:45:00,1.55335,1.5536,1.55331,1.55358,420600002.0
2006-06-13 18:46:00,1.55363,1.55365,1.55338,1.55338,327500009.0
2006-06-13 18:47:00,1.5536,1.55402,1.5536,1.55402,185300000.0
2006-06-13 18:48:00,1.55409,1.55413,1.55391,1.55398,1238300001.0
2006-06-13 18:49:00,1.5542,1.55422,1.55407,1.55412,309300001.0
2006-06-13 18:50:00,1.55396,1.55409,1.55388,1.55402,586000002.0
2006-06-13 18:51:00,1.55389,1.55409,1.5538,1.55395,1506500001.0
2006-06-13 18:52:00,1.55402,1.55413,1.55387,1.55404,1115600002.0
2006-06-13 18:53:00,1.55407,1.55415,1.55386,1.55406,1175999994.0
2006-06-13 18:54:00,1.55401,1.55419,1.55401,1.55412,686100004.0
2006-06-13 18:55:00,1.5541,1.55415,1.55386,1.55398,1655700004.0
2006-06-13 18:56:00,1.55405,1.5541,1.55389,1.55402,943700006.0
2006-06-13 18:57:00,1.55404,1.5541,1.55395,1.55405,907400005.0
2006-06-13 18:58:00,1.55412,1.55422,1.55396,1.554,1201900004.0
2006-06-13 18:59:00,1.55396,1.55414,1.5539,1.55395,1406499993.0
2006-06-13 19:00:00,1.55389,1.5541,1.55389,1.55404,405199999.0
2006-06-13 19:01:00,1.55406,1.55412,1.55391,1.55412,347299999.0
2006-06-13 19:02:00,1.55393,1.55419,1.55393,1.55411,626900002.0
2006-06-13 19:03:00,1.55412,1.55422,1.55404,1.5541,630900008.0
2006-06-13 19:04:00,1.55429,1.5545,1.55422,1.55437,202000001.0
2006-06-13 19:05:00,1.55457,1.55478,1.55444,1.55455,694700000.0
2006-06-13 19:06:00,1.55468,1.5547,1.55446,1.55446,1898200003.0
2006-06-13 19:07:00,1.55456,1.55459,1.55434,1.55435,961799998.0
2006-06-13 19:08:00,1.55456,1.55481,1.55444,1.55458,1633900000.0
2006-06-13 19:09:00,1.5547,1.5548,1.5545,1.5545,1535400004.0
2006-06-13 19:10:00,1.55445,1.55483,1.55445,1.55474,896200006.0
2006-06-13 19:11:00,1.55467,1.55473,1.55455,1.55455,1124400007.0
2006-06-13 19:12:00,1.55451,1.55468,1.55451,1.55465,715599991.0
2006-06-13 19:13:00,1.55451,1.5547,1.55444,1.5547,550600005.0
2006-06-13 19:14:00,1.55448,1.55462,1.55441,1.55462,373899994.0
2006-06-13 19:15:00,1.55459,1.55459,1.55373,1.55405,1218999998.0
2006-06-13 19:16:00,1.55417,1.5544,1.55405,1.55428,501199995.0
2006-06-13 19:17:00,1.55432,1.55441,1.55387,1.554,692300002.0
2006-06-13 19:18:00,1.55406,1.55429,1.55396,1.55421,833100000.0
2006-06-13 19:19:00,1.55409,1.55427,1.55407,1.55419,1023200000.0
2006-06-13 19:20:00,1.55422,1.55454,1.55404,1.55428,1066900004.0
2006-06-13 19:21:00,1.55436,1.5545,1.55417,1.55423,1110200002.0
2006-06-13 19:22:00,1.5543,1.55445,1.55426,1.55434,257700002.0
2006-06-13 19:23:00,1.55428,1.55428,1.55397,1.55397,793399993.0
2006-06-13 19:24:00,1.55402,1.55436,1.55402,1.55436,556600002.0
2006-06-13 19:25:00,1.55423,1.55443,1.55418,1.55437,1138900010.0
2006-06-13 19:26:00,1.5544,1.55466,1.55428,1.55455,1013200004.0
2006-06-13 19:27:00,1.55443,1.55473,1.55433,1.55453,1224100005.0
2006-06-13 19:28:00,1.55445,1.55471,1.55445,1.55455,404099998.0
2006-06-13 19:29:00,1.55442,1.55467,1.55418,1.55433,710000005.0
2006-06-13 19:30:00,1.5544,1.5546,1.5544,1.5545,1430700013.0
2006-06-13 19:31:00,1.55436,1.55465,1.55424,1.55455,1430700013.0
2006-06-13 19:32:00,1.55446,1.55471,1.55443,1.55457,702700001.0
2006-06-13 19:33:00,1.55448,1.55474,1.55448,1.55462,859700000.0
2006-06-13 19:34:00,1.55454,1.55479,1.55441,1.55474,1576100014.0
2006-06-13 19:35:00,1.55473,1.55474,1.55445,1.55461,848700003.0
2006-06-13 19:36:00,1.55469,1.55486,1.55461,1.55474,672600002.0
2006-06-13 19:37:00,1.55476,1.55492,1.55474,1.55483,299999999.0
2006-06-13 19:38:00,1.5547,1.55486,1.55461,1.55469,744500003.0
2006-06-13 19:39:00,1.55449,1.55468,1.55442,1.55442,1065200005.0
2006-06-13 19:40:00,1.55463,1.55464,1.55437,1.55442,543699996.0
2006-06-13 19:41:00,1.55437,1.5545,1.55431,1.5544,595499997.0
2006-06-13 19:42:00,1.55445,1.55447,1.55422,1.55447,748400000.0
2006-06-13 19:43:00,1.55449,1.55457,1.55438,1.55438,511800003.0
2006-06-13 19:44:00,1.55448,1.55453,1.55425,1.55426,1002600008.0
2006-06-13 19:45:00,1.55416,1.5543,1.55408,1.55429,195900003.0
2006-06-13 19:46:00,1.55428,1.5543,1.55406,1.55411,644000001.0
2006-06-13 19:47:00,1.55417,1.55436,1.55407,1.55418,281200001.0
2006-06-13 19:48:00,1.55423,1.55425,1.55416,1.5542,574400005.0
2006-06-13 19:49:00,1.55423,1.55432,1.55416,1.55428,1035399997.0
2006-06-13 19:50:00,1.55406,1.55427,1.55406,1.55425,194999999.0
2006-06-13 19:51:00,1.55414,1.55425,1.55414,1.55425,599699996.0
2006-06-13 19:52:00,1.55425,1.55425,1.5541,1.55418,387799996.0
2006-06-13 19:53:00,1.55419,1.55425,1.55401,1.55417,524999999.0
2006-06-13 19:54:00,1.55402,1.55415,1.55389,1.55398,440199998.0
2006-06-13 19:55:00,1.55396,1.5542,1.55395,1.55405,469200003.0
2006-06-13 19:56:00,1.55402,1.55404,1.55374,1.55383,1266900013.0
2006-06-13 19:57:00,1.55382,1.55396,1.55376,1.55389,1541800002.0
2006-06-13 19:58:00,1.55376,1.55404,1.55376,1.55394,1756900011.0
2006-06-13 19:59:00,1.55383,1.55403,1.55382,1.55385,1120800002.0
2006-06-13 20:00:00,1.55397,1.55408,1.55384,1.55397,740099999.0
2006-06-13 20:01:00,1.55403,1.55409,1.55388,1.554,536800001.0
2006-06-13 20:02:00,1.55399,1.55412,1.55388,1.55399,398600002.0
2006-06-13 20:03:00,1.55392,1.55405,1.55391,1.55405,187799997.0
2006-06-13 20:04:00,1.55404,1.55406,1.55392,1.554,306999997.0
2006-06-13 20:05:00,1.55404,1.55405,1.55389,1.55395,391399995.0
2006-06-13 20:06:00,1.55406,1.55409,1.554,1.554,422799999.0
2006-06-13 20:07:00,1.55403,1.55403,1.55386,1.55391,286000000.0
2006-06-13 20:08:00,1.55398,1.55405,1.55386,1.554,1370800003.0
2006-06-13 20:09:00,1.55391,1.55406,1.5539,1.554,274700000.0
2006-06-13 20:10:00,1.55389,1.55404,1.55384,1.55395,382500003.0
2006-06-13 20:11:00,1.55393,1.55395,1.5538,1.55395,891500002.0
2006-06-13 20:12:00,1.55379,1.554,1.55379,1.55395,339900000.0
2006-06-13 20:13:00,1.55393,1.55404,1.55378,1.55386,1841499995.0
2006-06-13 20:14:00,1.55383,1.554,1.55376,1.55395,594700004.0
2006-06-13 20:15:00,1.55385,1.55403,1.55384,1.55401,942300007.0
2006-06-13 20:16:00,1.554,1.55403,1.55381,1.55385,1554600006.0
2006-06-13 20:17:00,1.55399,1.55401,1.5538,1.55395,442700004.0
2006-06-13 20:18:00,1.55398,1.55398,1.5538,1.55383,585400005.0
2006-06-13 20:19:00,1.554,1.554,1.554,1.554,544900001.0
2006-06-13 20:20:00,1.5541,1.5541,1.5539,1.554,544900001.0
2006-06-13 20:21:00,1.55381,1.55402,1.55381,1.55399,544900001.0
2006-06-13 20:22:00,1.55386,1.55402,1.55386,1.554,532699997.0
2006-06-13 20:23:00,1.5539,1.55402,1.55376,1.55395,1152800003.0
2006-06-13 20:24:00,1.55391,1.55397,1.55369,1.55381,604699999.0
2006-06-13 20:25:00,1.55367,1.55392,1.55361,1.55386,872200007.0
2006-06-13 20:26:00,1.55389,1.55389,1.55375,1.55375,258399999.0
2006-06-13 20:27:00,1.55385,1.55385,1.55367,1.55375,486500000.0
2006-06-13 20:28:00,1.5539,1.5539,1.5538,1.5538,1634700003.0
2006-06-13 20:29:00,1.55381,1.55391,1.55358,1.55373,1634700003.0
2006-06-13 20:30:00,1.554,1.554,1.5539,1.5539,2114099999.0
2006-06-13 20:31:00,1.55379,1.55392,1.55369,1.55382,2114099999.0
2006-06-13 20:32:00,1.5538,1.5539,1.5538,1.5538,672800005.0
2006-06-13 20:33:00,1.55359,1.55374,1.55344,1.55359,672800005.0
2006-06-13 20:34:00,1.55342,1.55368,1.55342,1.5536,449399999.0
2006-06-13 20:35:00,1.55346,1.55366,1.55344,1.55362,531800003.0
2006-06-13 20:36:00,1.55355,1.55365,1.5533,1.55355,534200004.0
2006-06-13 20:37:00,1.55366,1.55372,1.55342,1.55342,1299200018.0
2006-06-13 20:38:00,1.5534,1.5536,1.55339,1.55355,1774400006.0
2006-06-13 20:39:00,1.5535,1.55355,1.5533,1.5533,837700001.0
2006-06-13 20:40:00,1.55337,1.55351,1.55315,1.55328,1106200001.0
2006-06-13 20:41:00,1.55334,1.55342,1.55316,1.55323,415299997.0
2006-06-13 20:42:00,1.55325,1.55346,1.55314,1.55332,259800000.0
2006-06-13 20:43:00,1.55341,1.55358,1.55326,1.55326,914799996.0
2006-06-13 20:44:00,1.5534,1.55354,1.55322,1.5533,1207500008.0
2006-06-13 20:45:00,1.55355,1.5536,1.5534,1.5534,848800005.0
2006-06-13 20:46:00,1.55369,1.55388,1.55349,1.55388,352100003.0
2006-06-13 20:47:00,1.55371,1.55383,1.55353,1.55383,814099999.0
2006-06-13 20:48:00,1.55378,1.55394,1.55368,1.55374,1235500005.0
2006-06-13 20:49:00,1.55376,1.55388,1.55361,1.55386,793100006.0
2006-06-13 20:50:00,1.55389,1.55414,1.55386,1.55386,1718100007.0
2006-06-13 20:51:00,1.5538,1.55385,1.55362,1.5537,390899999.0
2006-06-13 20:52:00,1.55383,1.55383,1.55359,1.5537,1247400006.0
2006-06-13 20:53:00,1.55367,1.55389,1.55367,1.55383,1741300012.0
2006-06-13 20:54:00,1.55378,1.55385,1.55367,1.55368,933799997.0
2006-06-13 20:55:00,1.55375,1.55395,1.55369,1.55375,470999996.0
2006-06-13 20:56:00,1.5537,1.5538,1.5537,1.5538,1413100005.0
2006-06-13 20:57:00,1.5539,1.5539,1.5537,1.5539,1413100005.0
2006-06-13 20:58:00,1.554,1.554,1.5538,1.5538,1413100005.0
2006-06-13 20:59:00,1.5539,1.5539,1.5538,1.5538,1413100005.0
2006-06-13 21:00:00,1.5539,1.5539,1.5538,1.5539,1413100005.0
2006-06-13 21:01:00,1.5538,1.5539,1.5538,1.5539,1413100005.0
2006-06-13 21:02:00,1.55366,1.55383,1.55361,1.55378,1413100005.0
2006-06-13 21:03:00,1.5538,1.55391,1.55368,1.55374,1400900002.0
2006-06-13 21:04:00,1.55383,1.55383,1.55362,1.55363,230600002.0
2006-06-13 21:05:00,1.55376,1.55391,1.55365,1.55389,897599997.0
2006-06-13 21:06:00,1.55384,1.55397,1.55365,1.55385,558199997.0
2006-06-13 21:07:00,1.55388,1.55396,1.55378,1.55395,441099995.0
2006-06-13 21:08:00,1.55389,1.55408,1.55389,1.55406,284700001.0
2006-06-13 21:09:00,1.554,1.55408,1.55382,1.55382,607600006.0
2006-06-13 21:10:00,1.55399,1.554,1.55384,1.55395,870399998.0
2006-06-13 21:11:00,1.5539,1.55398,1.5538,1.55385,701300003.0
2006-06-13 21:12:00,1.55396,1.55396,1.55379,1.55388,380900001.0
2006-06-13 21:13:00,1.55383,1.55407,1.55383,1.554,930999995.0
2006-06-13 21:14:00,1.55407,1.55415,1.55393,1.55406,721499997.0
2006-06-13 21:15:00,1.55413,1.55421,1.5539,1.55391,919600008.0
2006-06-13 21:16:00,1.554,1.55418,1.55378,1.55396,611300005.0
2006-06-13 21:17:00,1.55394,1.5541,1.55389,1.55402,1244000006.0
2006-06-13 21:18:00,1.554,1.55411,1.5538,1.55397,620300005.0
2006-06-13 21:19:00,1.55391,1.55404,1.55379,1.55403,548900007.0
2006-06-13 21:20:00,1.554,1.5541,1.554,1.5541,1741500006.0
2006-06-13 21:21:00,1.5542,1.5543,1.5541,1.5543,1741500006.0
2006-06-13 21:22:00,1.55404,1.55416,1.55377,1.55409,1741500006.0
2006-06-13 21:23:00,1.55411,1.55415,1.55389,1.5539,1217100005.0
2006-06-13 21:24:00,1.5541,1.55419,1.554,1.554,607900003.0
2006-06-13 21:25:00,1.55393,1.55415,1.55369,1.554,1203700002.0
2006-06-13 21:26:00,1.5539,1.55409,1.5539,1.55405,622399999.0
2006-06-13 21:27:00,1.55411,1.55429,1.55402,1.55413,621200006.0
2006-06-13 21:28:00,1.55405,1.5542,1.55401,1.55412,738800007.0
2006-06-13 21:29:00,1.55417,1.55425,1.55401,1.55407,329200000.0
2006-06-13 21:30:00,1.5541,1.5541,1.55389,1.5539,411799998.0
2006-06-13 21:31:00,1.5539,1.55405,1.55387,1.55405,432600001.0
2006-06-13 21:32:00,1.55401,1.55417,1.55392,1.55405,1809299997.0
2006-06-13 21:33:00,1.55409,1.55421,1.55402,1.55402,268299995.0
2006-06-13 21:34:00,1.55405,1.55421,1.554,1.5541,1462699993.0
2006-06-13 21:35:00,1.55399,1.55416,1.55395,1.5541,788700009.0
2006-06-13 21:36:00,1.55406,1.55413,1.55393,1.55405,107500002.0
2006-06-13 21:37:00,1.55405,1.5541,1.55389,1.55389,376400003.0
2006-06-13 21:38:00,1.55389,1.5541,1.55388,1.5541,216600001.0
2006-06-13 21:39:00,1.55406,1.55409,1.5539,1.55399,345699995.0
2006-06-13 21:40:00,1.55398,1.55413,1.55388,1.55402,524800001.0
2006-06-13 21:41:00,1.554,1.5541,1.55387,1.55393,787599996.0
2006-06-13 21:42:00,1.55405,1.5541,1.5539,1.5539,532400003.0
2006-06-13 21:43:00,1.55405,1.55412,1.55396,1.55402,1210400004.0
2006-06-13 21:44:00,1.55405,1.55412,1.55395,1.55405,1233600001.0
2006-06-13 21:45:00,1.55402,1.5541,1.55391,1.55396,651600003.0
2006-06-13 21:46:00,1.55389,1.55412,1.55382,1.55408,1122800002.0
2006-06-13 21:47:00,1.55395,1.55412,1.55389,1.55405,1375999995.0
2006-06-13 21:48:00,1.55391,1.55412,1.55391,1.5541,420899999.0
2006-06-13 21:49:00,1.55408,1.55408,1.55384,1.55385,1042400001.0
2006-06-13 21:50:00,1.55396,1.55396,1.55364,1.55364,257900001.0
2006-06-13 21:51:00,1.55355,1.55369,1.5535,1.5536,636699999.0
2006-06-13 21:52:00,1.55357,1.55364,1.55337,1.55354,1443700000.0
2006-06-13 21:53:00,1.55351,1.55366,1.55349,1.55365,487299996.0
2006-06-13 21:54:00,1.55365,1.5537,1.55355,1.55355,313199994.0
2006-06-13 21:55:00,1.55365,1.5537,1.5535,1.55355,501899997.0
2006-06-13 21:56:00,1.55369,1.55369,1.55347,1.5536,484500001.0
2006-06-13 21:57:00,1.55353,1.55373,1.55349,1.55365,733400005.0
2006-06-13 21:58:00,1.55356,1.55364,1.55344,1.55355,788900006.0
2006-06-13 21:59:00,1.55353,1.55364,1.55343,1.55346,990599998.0
2006-06-13 22:00:00,1.55349,1.55371,1.55342,1.55361,830499993.0
2006-06-13 22:01:00,1.55357,1.55365,1.5534,1.5536,390300000.0
2006-06-13 22:02:00,1.55356,1.55373,1.55342,1.55357,1176800003.0
2006-06-13 22:03:00,1.55358,1.55368,1.55344,1.55368,335400005.0
2006-06-13 22:04:00,1.55358,1.55368,1.5534,1.55365,617100004.0
2006-06-13 22:05:00,1.55361,1.55367,1.55348,1.5536,525100001.0
2006-06-13 22:06:00,1.55354,1.55364,1.55346,1.55358,597199999.0
2006-06-13 22:07:00,1.55345,1.55362,1.55337,1.55341,318299999.0
2006-06-13 22:08:00,1.55355,1.55355,1.55337,1.55341,491400007.0
2006-06-13 22:09:00,1.55356,1.55358,1.55338,1.55346,413700002.0
2006-06-13 22:10:00,1.55358,1.55368,1.55345,1.55357,220099999.0
2006-06-13 22:11:00,1.55363,1.55363,1.55345,1.55345,217300003.0
2006-06-13 22:12:00,1.55355,1.55364,1.55346,1.55347,812400004.0
2006-06-13 22:13:00,1.55356,1.55365,1.5534,1.55345,251600000.0
2006-06-13 22:14:00,1.5536,1.55365,1.55347,1.5535,178099999.0
2006-06-13 22:15:00,1.55354,1.55365,1.55338,1.55348,696899998.0
2006-06-13 22:16:00,1.55359,1.55359,1.55341,1.55341,226699999.0
2006-06-13 22:17:00,1.55353,1.55375,1.5534,1.55351,261900003.0
2006-06-13 22:18:00,1.55354,1.55365,1.55337,1.55346,245200006.0
2006-06-13 22:19:00,1.55352,1.55368,1.55343,1.55363,263800001.0
2006-06-13 22:20:00,1.55335,1.55353,1.55334,1.55339,239900006.0
2006-06-13 22:21:00,1.55339,1.55352,1.55335,1.55347,206300000.0
2006-06-13 22:22:00,1.55338,1.55353,1.55333,1.55345,884400007.0
2006-06-13 22:23:00,1.55347,1.55356,1.55334,1.55344,241300001.0
2006-06-13 22:24:00,1.55341,1.55346,1.55321,1.55321,343600000.0
2006-06-13 22:25:00,1.55335,1.55348,1.55321,1.55341,490100002.0
2006-06-13 22:26:00,1.5534,1.55357,1.5532,1.55353,656000002.0
2006-06-13 22:27:00,1.55337,1.55356,1.55316,1.5534,263799998.0
2006-06-13 22:28:00,1.55345,1.55361,1.5533,1.55335,693799997.0
2006-06-13 22:29:00,1.55355,1.55363,1.55334,1.55338,868600005.0
2006-06-13 22:30:00,1.5534,1.55346,1.5532,1.55331,883200010.0
2006-06-13 22:31:00,1.55331,1.55331,1.55298,1.5531,236499998.0
2006-06-13 22:32:00,1.5533,1.5533,1.55312,1.55312,257499999.0
2006-06-13 22:33:00,1.5531,1.55338,1.55306,1.55338,193899999.0
2006-06-13 22:34:00,1.55342,1.55346,1.55329,1.55331,483500004.0
2006-06-13 22:35:00,1.55347,1.55349,1.55333,1.55333,189299998.0
2006-06-13 22:36:00,1.55328,1.55342,1.55321,1.55333,705600000.0
2006-06-13 22:37:00,1.55324,1.55346,1.55321,1.55338,353400003.0
2006-06-13 22:38:00,1.55323,1.55349,1.55323,1.55344,376899997.0
2006-06-13 22:39:00,1.55341,1.55346,1.55314,1.55321,839000005.0
2006-06-13 22:40:00,1.55332,1.55342,1.55308,1.55328,779299998.0
2006-06-13 22:41:00,1.55325,1.55343,1.5532,1.55343,507499997.0
2006-06-13 22:42:00,1.55342,1.55373,1.55329,1.55356,725500001.0
2006-06-13 22:43:00,1.55365,1.55371,1.55318,1.55345,1385400010.0
2006-06-13 22:44:00,1.55331,1.55342,1.55311,1.55335,353700003.0
2006-06-13 22:45:00,1.55341,1.55359,1.55336,1.55338,209200000.0
2006-06-13 22:46:00,1.55367,1.55367,1.55336,1.55336,198799999.0
2006-06-13 22:47:00,1.55347,1.55362,1.55343,1.5536,313800001.0
2006-06-13 22:48:00,1.55348,1.55367,1.55337,1.55347,308000002.0
2006-06-13 22:49:00,1.55354,1.5537,1.55346,1.5536,775900008.0
2006-06-13 22:50:00,1.55365,1.55373,1.55351,1.55354,288499997.0
2006-06-13 22:51:00,1.55379,1.55385,1.5536,1.55368,500899999.0
2006-06-13 22:52:00,1.55386,1.55386,1.55348,1.55359,466399999.0
2006-06-13 22:53:00,1.55388,1.55389,1.55367,1.55376,356199999.0
2006-06-13 22:54:00,1.55368,1.55384,1.55352,1.55368,524199999.0
2006-06-13 22:55:00,1.55371,1.55371,1.55348,1.55348,271800000.0
2006-06-13 22:56:00,1.55366,1.55374,1.55347,1.55366,473500002.0
2006-06-13 22:57:00,1.55373,1.55384,1.55355,1.55355,426600000.0
2006-06-13 22:58:00,1.5537,1.55378,1.55357,1.5537,253899995.0
2006-06-13 22:59:00,1.55365,1.5537,1.55325,1.55325,317599999.0
2006-06-13 23:00:00,1.55316,1.55355,1.55316,1.55355,118600004.0
2006-06-13 23:01:00,1.5539,1.55398,1.55322,1.55322,366599998.0
2006-06-13 23:02:00,1.5534,1.55397,1.5534,1.55397,179899999.0
2006-06-13 23:03:00,1.55398,1.55398,1.55346,1.55363,436200001.0
2006-06-13 23:04:00,1.55313,1.55381,1.55305,1.55375,178500000.0
2006-06-13 23:05:00,1.5537,1.55378,1.55288,1.55358,414100001.0
2006-06-13 23:06:00,1.55391,1.55398,1.55337,1.55371,328999999.0
2006-06-13 23:07:00,1.55363,1.55413,1.55341,1.55354,319599998.0
2006-06-13 23:08:00,1.5538,1.55392,1.5535,1.5535,193500001.0
2006-06-13 23:09:00,1.55366,1.55379,1.55333,1.55367,274999999.0
2006-06-13 23:10:00,1.5532,1.55368,1.5532,1.55357,265200001.0
2006-06-13 23:11:00,1.55372,1.55404,1.5535,1.55361,366900001.0
2006-06-13 23:12:00,1.55327,1.55357,1.55316,1.55343,404100009.0
2006-06-13 23:13:00,1.55339,1.55368,1.55308,1.5534,290000002.0
2006-06-13 23:14:00,1.55346,1.55366,1.55306,1.55328,548799995.0
2006-06-13 23:15:00,1.55367,1.55367,1.55254,1.55271,240300000.0
2006-06-13 23:16:00,1.55328,1.5538,1.5532,1.55368,399400002.0
2006-06-13 23:17:00,1.55378,1.5539,1.55325,1.55361,417600002.0
2006-06-13 23:18:00,1.55382,1.55383,1.55337,1.55351,293500002.0
2006-06-13 23:19:00,1.55385,1.55392,1.55312,1.55365,551300002.0
2006-06-13 23:20:00,1.55354,1.55385,1.55333,1.55362,496299999.0
2006-06-13 23:21:00,1.55372,1.55386,1.5535,1.5536,178300004.0
2006-06-13 23:22:00,1.55305,1.55361,1.55256,1.55317,424599993.0
2006-06-13 23:23:00,1.55332,1.55359,1.55297,1.55303,196600003.0
2006-06-13 23:24:00,1.55339,1.55385,1.5533,1.55373,291600003.0
2006-06-13 23:25:00,1.5537,1.55379,1.55303,1.55309,287600007.0
2006-06-13 23:26:00,1.55354,1.55398,1.55326,1.55389,371699997.0
2006-06-13 23:27:00,1.55368,1.55374,1.55335,1.55354,343499998.0
2006-06-13 23:28:00,1.55382,1.55382,1.55365,1.55365,213499998.0
2006-06-13 23:29:00,1.55375,1.55383,1.55363,1.55374,184599997.0
2006-06-13 23:30:00,1.55387,1.55387,1.55351,1.55351,203000000.0
2006-06-13 23:31:00,1.55368,1.55382,1.55361,1.55374,214000000.0
2006-06-13 23:32:00,1.55372,1.55372,1.5534,1.55344,380300001.0
2006-06-13 23:33:00,1.55363,1.55367,1.55352,1.55355,115500002.0
2006-06-13 23:34:00,1.55364,1.5537,1.55355,1.55365,171100001.0
2006-06-13 23:35:00,1.55367,1.55368,1.55357,1.55358,157299999.0
2006-06-13 23:36:00,1.5537,1.55378,1.55358,1.55373,227000004.0
2006-06-13 23:37:00,1.55362,1.55378,1.55358,1.55359,398599999.0
2006-06-13 23:38:00,1.55377,1.55377,1.55351,1.55364,159100002.0
2006-06-13 23:39:00,1.55375,1.55375,1.55362,1.55362,55200000.0
2006-06-13 23:40:00,1.55363,1.55375,1.55353,1.5537,184600002.0
2006-06-13 23:41:00,1.55368,1.55375,1.55354,1.5537,320499996.0
2006-06-13 23:42:00,1.5537,1.55377,1.55351,1.55351,231999997.0
2006-06-13 23:43:00,1.55365,1.55373,1.55361,1.5537,142999997.0
2006-06-13 23:44:00,1.55365,1.55375,1.55349,1.55367,389300005.0
2006-06-13 23:45:00,1.55358,1.55375,1.55358,1.55375,54000000.0
2006-06-13 23:46:00,1.55355,1.55375,1.55329,1.55375,218100001.0
2006-06-13 23:47:00,1.55348,1.55361,1.55347,1.55354,52700000.0
2006-06-13 23:48:00,1.55335,1.55345,1.55331,1.55343,108600002.0
2006-06-13 23:49:00,1.55352,1.55352,1.55327,1.55327,187800000.0
2006-06-13 23:50:00,1.55346,1.55357,1.55338,1.5535,254799998.0
2006-06-13 23:51:00,1.55338,1.55351,1.55334,1.55345,208000005.0
2006-06-13 23:52:00,1.55336,1.55349,1.55325,1.55334,274299998.0
2006-06-13 23:53:00,1.55338,1.55344,1.55317,1.55333,158999997.0
2006-06-13 23:54:00,1.55334,1.55338,1.55307,1.55307,175300000.0
2006-06-13 23:55:00,1.55337,1.55337,1.5532,1.5532,129499999.0
2006-06-13 23:56:00,1.55324,1.55337,1.55324,1.55337,50299999.0
2006-06-13 23:57:00,1.55348,1.55354,1.55332,1.55332,167900000.0
2006-06-13 23:58:00,1.55343,1.55347,1.5533,1.55335,101399998.0
2006-06-13 23:59:00,1.55347,1.55356,1.55339,1.55353,285800001.0
2006-06-14 00:00:00,1.55345,1.5535,1.55345,1.5535,49100000.0
2006-06-14 00:01:00,1.55325,1.5534,1.55325,1.5534,65300001.0
2006-06-14 00:02:00,1.55349,1.55357,1.55335,1.55335,199699999.0
2006-06-14 00:03:00,1.55353,1.55355,1.55346,1.5535,28000000.0
2006-06-14 00:04:00,1.55334,1.5535,1.55334,1.5535,158200000.0
2006-06-14 00:05:00,1.5534,1.55355,1.55334,1.55355,273000003.0
2006-06-14 00:06:00,1.55345,1.55345,1.5533,1.5533,9500000.0
2006-06-14 00:07:00,1.55333,1.55355,1.55328,1.55355,153500002.0
2006-06-14 00:08:00,1.55341,1.55357,1.55341,1.55357,62300002.0
2006-06-14 00:09:00,1.55372,1.55381,1.55356,1.55356,327800006.0
2006-06-14 00:10:00,1.5536,1.55365,1.5536,1.55365,61500000.0
2006-06-14 00:11:00,1.55356,1.55365,1.55349,1.5536,308799999.0
2006-06-14 00:12:00,1.55343,1.55363,1.55343,1.55363,155699999.0
2006-06-14 00:13:00,1.55354,1.55363,1.55337,1.5535,89499998.0
2006-06-14 00:14:00,1.55303,1.55303,1.5512,1.55141,169600001.0
2006-06-14 00:15:00,1.5506,1.5507,1.5506,1.5507,73499998.0
2006-06-14 00:16:00,1.5507,1.5507,1.5506,1.5506,74700000.0
2006-06-14 00:17:00,1.55058,1.55077,1.55049,1.5507,393000000.0
2006-06-14 00:18:00,1.55067,1.55078,1.55049,1.55073,266900000.0
2006-06-14 00:19:00,1.55075,1.55075,1.5507,1.5507,28000000.0
2006-06-14 00:20:00,1.55075,1.55077,1.55048,1.55061,294699998.0
2006-06-14 00:21:00,1.55107,1.55318,1.55096,1.55318,158800000.0
2006-06-14 00:22:00,1.55225,1.55275,1.55137,1.55137,94000001.0
2006-06-14 00:23:00,1.55144,1.55284,1.55114,1.55118,291699996.0
2006-06-14 00:24:00,1.55061,1.55075,1.55045,1.55062,248399993.0
2006-06-14 00:25:00,1.55059,1.55075,1.55053,1.55075,342500005.0
2006-06-14 00:26:00,1.55067,1.55075,1.55054,1.55067,152199998.0
2006-06-14 00:27:00,1.55119,1.55355,1.55119,1.5535,236600001.0
2006-06-14 00:28:00,1.55285,1.55357,1.55186,1.55352,601600004.0
2006-06-14 00:29:00,1.55354,1.55362,1.55342,1.55352,340999996.0
2006-06-14 00:30:00,1.55305,1.55356,1.55176,1.55265,356000003.0
2006-06-14 00:31:00,1.5535,1.55358,1.55342,1.55352,190000000.0
2006-06-14 00:32:00,1.55335,1.55348,1.55334,1.55347,84699997.0
2006-06-14 00:33:00,1.55301,1.55301,1.55119,1.55141,120800001.0
2006-06-14 00:34:00,1.55089,1.5532,1.55089,1.55296,427500001.0
2006-06-14 00:35:00,1.55351,1.55352,1.55339,1.55342,111799997.0
2006-06-14 00:36:00,1.55365,1.55365,1.5536,1.5536,46599999.0
2006-06-14 00:37:00,1.55365,1.55365,1.5536,1.5536,32000000.0
2006-06-14 00:38:00,1.55363,1.55363,1.55356,1.55356,6400000.0
2006-06-14 00:39:00,1.5535,1.5536,1.5535,1.5536,16000000.0
2006-06-14 00:40:00,1.55365,1.55365,1.5535,1.5535,197300003.0
2006-06-14 00:41:00,1.55365,1.55365,1.55352,1.55352,59900000.0
2006-06-14 00:42:00,1.55349,1.55365,1.55344,1.55357,428700001.0
2006-06-14 00:43:00,1.5536,1.55365,1.55339,1.55355,402499994.0
2006-06-14 00:44:00,1.55355,1.55368,1.55343,1.5536,119100002.0
2006-06-14 00:45:00,1.5536,1.55363,1.55345,1.55357,341099998.0
2006-06-14 00:46:00,1.55342,1.55365,1.55342,1.55358,259200004.0
2006-06-14 00:47:00,1.55365,1.55365,1.55356,1.55356,87800000.0
2006-06-14 00:48:00,1.55358,1.55368,1.55352,1.5536,252400003.0
2006-06-14 00:49:00,1.5536,1.55365,1.55346,1.5535,267899998.0
2006-06-14 00:50:00,1.55347,1.55359,1.55339,1.55358,186800002.0
2006-06-14 00:51:00,1.5532,1.55355,1.5532,1.55355,287400000.0
2006-06-14 00:52:00,1.5536,1.55367,1.55339,1.55367,160100004.0
2006-06-14 00:53:00,1.55356,1.55362,1.55335,1.55345,372600006.0
2006-06-14 00:54:00,1.55355,1.55365,1.55346,1.55351,160400001.0
2006-06-14 00:55:00,1.55348,1.55365,1.55337,1.55352,337500001.0
2006-06-14 00:56:00,1.55343,1.55343,1.55328,1.55332,258699997.0
2006-06-14 00:57:00,1.55333,1.55348,1.55315,1.55326,497400002.0
2006-06-14 00:58:00,1.55345,1.55345,1.55319,1.55336,128500000.0
2006-06-14 00:59:00,1.55318,1.55346,1.55318,1.55346,12700000.0
2006-06-14 01:00:00,1.55341,1.55355,1.5533,1.5533,292699999.0
2006-06-14 01:01:00,1.55341,1.55376,1.55341,1.55376,219700001.0
2006-06-14 01:02:00,1.55383,1.55388,1.55372,1.55381,235200003.0
2006-06-14 01:03:00,1.55382,1.55403,1.5537,1.5539,83199998.0
2006-06-14 01:04:00,1.5541,1.5541,1.55379,1.5538,529000002.0
2006-06-14 01:05:00,1.55376,1.55391,1.5537,1.55373,318799999.0
2006-06-14 01:06:00,1.55388,1.55408,1.55382,1.55404,333500008.0
2006-06-14 01:07:00,1.55406,1.55423,1.55399,1.5542,192500000.0
2006-06-14 01:08:00,1.55413,1.55413,1.55398,1.55399,177400002.0
2006-06-14 01:09:00,1.55391,1.55405,1.55386,1.554,219699999.0
2006-06-14 01:10:00,1.55403,1.55403,1.55386,1.55386,152099999.0
2006-06-14 01:11:00,1.55392,1.55403,1.55383,1.55398,171899999.0
2006-06-14 01:12:00,1.55387,1.55405,1.55382,1.55395,309199997.0
2006-06-14 01:13:00,1.5539,1.55403,1.55373,1.5539,103200000.0
2006-06-14 01:14:00,1.55392,1.55408,1.5539,1.55405,276200000.0
2006-06-14 01:15:00,1.55401,1.5541,1.5539,1.55405,323000000.0
2006-06-14 01:16:00,1.554,1.554,1.55385,1.55385,131999997.0
2006-06-14 01:17:00,1.55409,1.55429,1.5538,1.5538,298199998.0
2006-06-14 01:18:00,1.55426,1.55435,1.55409,1.55409,306599997.0
2006-06-14 01:19:00,1.55409,1.55417,1.55393,1.55413,93500000.0
2006-06-14 01:20:00,1.55418,1.55418,1.55393,1.55396,155000000.0
2006-06-14 01:21:00,1.5541,1.5541,1.55395,1.55395,182300005.0
2006-06-14 01:22:00,1.55405,1.5541,1.55405,1.5541,75200000.0
2006-06-14 01:23:00,1.55405,1.55405,1.55395,1.55395,31900000.0
2006-06-14 01:24:00,1.554,1.55402,1.55386,1.55388,72600002.0
2006-06-14 01:25:00,1.55375,1.55395,1.55375,1.55395,30400000.0
2006-06-14 01:26:00,1.5541,1.5541,1.55405,1.55405,48000002.0
2006-06-14 01:27:00,1.55386,1.55405,1.55386,1.55405,297200002.0
2006-06-14 01:28:00,1.55405,1.5541,1.55395,1.55403,65600000.0
2006-06-14 01:29:00,1.55405,1.55405,1.55387,1.55387,156500000.0
2006-06-14 01:30:00,1.55391,1.55403,1.55389,1.55399,69499998.0
2006-06-14 01:31:00,1.55387,1.55398,1.55383,1.55395,106100000.0
2006-06-14 01:32:00,1.554,1.554,1.55379,1.55393,415100004.0
2006-06-14 01:33:00,1.55385,1.55395,1.55385,1.55395,53799999.0
2006-06-14 01:34:00,1.55363,1.554,1.55363,1.554,373199999.0
2006-06-14 01:35:00,1.5539,1.5539,1.55375,1.55375,32800000.0
2006-06-14 01:36:00,1.5539,1.55395,1.55375,1.55383,268300000.0
2006-06-14 01:37:00,1.5538,1.554,1.5538,1.55395,138000000.0
2006-06-14 01:38:00,1.554,1.55402,1.55383,1.55398,361400004.0
2006-06-14 01:39:00,1.55386,1.554,1.55375,1.5539,389800004.0
2006-06-14 01:40:00,1.55395,1.55395,1.55385,1.55385,28000000.0
2006-06-14 01:41:00,1.55395,1.55402,1.55383,1.554,256799996.0
2006-06-14 01:42:00,1.55391,1.55408,1.55391,1.55402,234899997.0
2006-06-14 01:43:00,1.55398,1.55417,1.55395,1.55417,211400003.0
2006-06-14 01:44:00,1.5541,1.55421,1.55409,1.55412,83599999.0
2006-06-14 01:45:00,1.5542,1.55426,1.554,1.55405,368200001.0
2006-06-14 01:46:00,1.55406,1.55423,1.55402,1.55423,349500006.0
2006-06-14 01:47:00,1.55415,1.55423,1.55408,1.55408,268600003.0
2006-06-14 01:48:00,1.5542,1.55432,1.55411,1.5543,223900003.0
2006-06-14 01:49:00,1.55427,1.55444,1.55425,1.55435,327700000.0
2006-06-14 01:50:00,1.55435,1.55435,1.55418,1.55418,142100003.0
2006-06-14 01:51:00,1.5542,1.55437,1.5541,1.55428,364500000.0
2006-06-14 01:52:00,1.55422,1.55433,1.55414,1.55431,265300001.0
2006-06-14 01:53:00,1.5542,1.5543,1.55406,1.55422,217600001.0
2006-06-14 01:54:00,1.55426,1.5543,1.5541,1.55425,219700002.0
2006-06-14 01:55:00,1.55425,1.55425,1.55402,1.55425,242300002.0
2006-06-14 01:56:00,1.55416,1.55426,1.55402,1.55402,142400000.0
2006-06-14 01:57:00,1.55422,1.55427,1.55406,1.5542,344500002.0
2006-06-14 01:58:00,1.55421,1.55427,1.5541,1.55419,221999999.0
2006-06-14 01:59:00,1.55406,1.55423,1.55404,1.55423,127000001.0
2006-06-14 02:00:00,1.55418,1.55418,1.55384,1.55389,254000005.0
2006-06-14 02:01:00,1.5541,1.55415,1.554,1.55408,207600004.0
2006-06-14 02:02:00,1.55399,1.55415,1.55387,1.5541,291500000.0
2006-06-14 02:03:00,1.55396,1.55418,1.55396,1.55418,306500000.0
2006-06-14 02:04:00,1.55412,1.55425,1.55397,1.55425,397799997.0
2006-06-14 02:05:00,1.55423,1.55431,1.55399,1.55399,184600001.0
2006-06-14 02:06:00,1.5542,1.55425,1.5541,1.55418,195099998.0
2006-06-14 02:07:00,1.55412,1.55435,1.55407,1.55435,401099999.0
2006-06-14 02:08:00,1.55436,1.55436,1.55393,1.55393,216699998.0
2006-06-14 02:09:00,1.55426,1.55438,1.55414,1.5543,204500002.0
2006-06-14 02:10:00,1.55428,1.55428,1.55414,1.55414,64199999.0
2006-06-14 02:11:00,1.55409,1.55421,1.55399,1.55415,265000001.0
2006-06-14 02:12:00,1.55423,1.55423,1.55402,1.55402,218700002.0
2006-06-14 02:13:00,1.5541,1.5542,1.5541,1.5542,152799999.0
2006-06-14 02:14:00,1.55422,1.55432,1.55414,1.55424,237300001.0
2006-06-14 02:15:00,1.55414,1.5543,1.55407,1.5542,246399998.0
2006-06-14 02:16:00,1.55403,1.55418,1.55402,1.55417,33200000.0
2006-06-14 02:17:00,1.55417,1.55423,1.55405,1.5541,85600000.0
2006-06-14 02:18:00,1.55416,1.55427,1.55405,1.55405,258200000.0
2006-06-14 02:19:00,1.55404,1.55423,1.55395,1.55407,315199997.0
2006-06-14 02:20:00,1.55406,1.55411,1.55388,1.55388,107499998.0
2006-06-14 02:21:00,1.55403,1.55415,1.55395,1.55411,342600004.0
2006-06-14 02:22:00,1.55402,1.55416,1.55396,1.55409,304499999.0
2006-06-14 02:23:00,1.55407,1.5541,1.55391,1.55396,234800001.0
2006-06-14 02:24:00,1.55407,1.55422,1.554,1.55405,276899998.0
2006-06-14 02:25:00,1.55404,1.55409,1.554,1.55408,71500000.0
2006-06-14 02:26:00,1.5541,1.5541,1.554,1.554,107100000.0
2006-06-14 02:27:00,1.55403,1.55406,1.5538,1.55395,246900001.0
2006-06-14 02:28:00,1.55391,1.55402,1.55373,1.55373,296400000.0
2006-06-14 02:29:00,1.55382,1.5541,1.55376,1.55405,334600004.0
2006-06-14 02:30:00,1.55404,1.55409,1.55383,1.55409,400499997.0
2006-06-14 02:31:00,1.55384,1.55401,1.55379,1.55391,280900000.0
2006-06-14 02:32:00,1.55391,1.55405,1.55379,1.55389,311900000.0
2006-06-14 02:33:00,1.55393,1.55415,1.55387,1.55415,301700003.0
2006-06-14 02:34:00,1.55412,1.55422,1.55408,1.55421,244900004.0
2006-06-14 02:35:00,1.55418,1.55424,1.55389,1.55403,500000003.0
2006-06-14 02:36:00,1.55398,1.55409,1.55385,1.55402,294700000.0
2006-06-14 02:37:00,1.55382,1.55403,1.55379,1.554,322300002.0
2006-06-14 02:38:00,1.55386,1.55398,1.55386,1.55398,59900001.0
2006-06-14 02:39:00,1.55398,1.55412,1.55384,1.55389,424399999.0
2006-06-14 02:40:00,1.55407,1.55407,1.55404,1.55404,11500000.0
2006-06-14 02:41:00,1.55396,1.55404,1.55377,1.55381,413199999.0
2006-06-14 02:42:00,1.55391,1.55405,1.55386,1.554,300700001.0
2006-06-14 02:43:00,1.554,1.55405,1.554,1.55405,61600000.0
2006-06-14 02:44:00,1.554,1.55405,1.5539,1.55398,116599996.0
2006-06-14 02:45:00,1.55392,1.55405,1.55392,1.55405,76699999.0
2006-06-14 02:46:00,1.55396,1.55398,1.55371,1.55389,289999998.0
2006-06-14 02:47:00,1.55396,1.55417,1.55382,1.55407,276600000.0
2006-06-14 02:48:00,1.55403,1.55421,1.55397,1.55415,214300003.0
2006-06-14 02:49:00,1.55401,1.55413,1.55401,1.55413,24800000.0
2006-06-14 02:50:00,1.554,1.55411,1.554,1.55411,55100001.0
2006-06-14 02:51:00,1.55403,1.55427,1.55385,1.55413,284900000.0
2006-06-14 02:52:00,1.55426,1.55428,1.55407,1.55407,290099992.0
2006-06-14 02:53:00,1.55418,1.55433,1.55413,1.55429,316399998.0
2006-06-14 02:54:00,1.5543,1.55435,1.55422,1.55428,75999999.0
2006-06-14 02:55:00,1.5542,1.5543,1.55416,1.55428,137399999.0
2006-06-14 02:56:00,1.55418,1.5543,1.55411,1.55425,151500001.0
2006-06-14 02:57:00,1.55416,1.5543,1.55388,1.55402,331100003.0
2006-06-14 02:58:00,1.5542,1.5543,1.55413,1.55426,267199995.0
2006-06-14 02:59:00,1.5541,1.55428,1.55398,1.55418,276200001.0
2006-06-14 03:00:00,1.55428,1.55428,1.55408,1.5541,326999998.0
2006-06-14 03:01:00,1.55409,1.55431,1.55397,1.55404,426399996.0
2006-06-14 03:02:00,1.55411,1.55431,1.55383,1.55383,197900000.0
2006-06-14 03:03:00,1.55422,1.55422,1.55404,1.55404,64700000.0
2006-06-14 03:04:00,1.55409,1.55423,1.55401,1.55412,100300000.0
2006-06-14 03:05:00,1.55419,1.55419,1.55407,1.55407,109399998.0
2006-06-14 03:06:00,1.55423,1.55436,1.55411,1.55428,455600000.0
2006-06-14 03:07:00,1.55425,1.55431,1.55405,1.55415,390600001.0
2006-06-14 03:08:00,1.55412,1.55418,1.55389,1.55402,334900005.0
2006-06-14 03:09:00,1.55416,1.55432,1.55409,1.55417,395400005.0
2006-06-14 03:10:00,1.55431,1.55434,1.55408,1.55434,368899997.0
2006-06-14 03:11:00,1.55431,1.55448,1.55427,1.55441,421300003.0
2006-06-14 03:12:00,1.55429,1.55444,1.55415,1.55444,439800001.0
2006-06-14 03:13:00,1.55424,1.55434,1.55408,1.55415,164500005.0
2006-06-14 03:14:00,1.55417,1.5543,1.55401,1.5542,259699999.0
2006-06-14 03:15:00,1.5542,1.5544,1.5542,1.5544,173700000.0
2006-06-14 03:16:00,1.55429,1.55448,1.55414,1.5543,266000004.0
2006-06-14 03:17:00,1.55445,1.55445,1.55425,1.55425,270899995.0
2006-06-14 03:18:00,1.5543,1.5544,1.55425,1.55429,301700001.0
2006-06-14 03:19:00,1.55439,1.55445,1.55426,1.55438,212600002.0
2006-06-14 03:20:00,1.55427,1.55445,1.55427,1.55445,166900003.0
2006-06-14 03:21:00,1.5543,1.5544,1.5543,1.5544,20000000.0
2006-06-14 03:22:00,1.55445,1.55445,1.5544,1.5544,60700002.0
2006-06-14 03:23:00,1.55429,1.55443,1.55421,1.55435,215300006.0
2006-06-14 03:24:00,1.5543,1.55445,1.55427,1.55445,185600002.0
2006-06-14 03:25:00,1.5543,1.5544,1.5543,1.5544,9500000.0
2006-06-14 03:26:00,1.55424,1.55443,1.55419,1.55433,262900003.0
2006-06-14 03:27:00,1.55439,1.55459,1.55438,1.55445,375400005.0
2006-06-14 03:28:00,1.55461,1.55483,1.55461,1.55483,175700002.0
2006-06-14 03:29:00,1.55471,1.55477,1.55458,1.55473,43300001.0
2006-06-14 03:30:00,1.55458,1.55469,1.55437,1.55462,218599995.0
2006-06-14 03:31:00,1.5545,1.5546,1.5545,1.5546,32700000.0
2006-06-14 03:32:00,1.55454,1.55467,1.55438,1.55446,249300001.0
2006-06-14 03:33:00,1.55457,1.55464,1.5544,1.55443,258399998.0
2006-06-14 03:34:00,1.55449,1.55465,1.55446,1.55456,466200004.0
2006-06-14 03:35:00,1.55445,1.55455,1.55445,1.55455,36100001.0
2006-06-14 03:36:00,1.55458,1.55458,1.55435,1.55453,177000000.0
2006-06-14 03:37:00,1.55445,1.55447,1.55428,1.55428,233099997.0
2006-06-14 03:38:00,1.55444,1.55444,1.55432,1.55432,76700001.0
2006-06-14 03:39:00,1.55441,1.55441,1.55407,1.55415,165099999.0
2006-06-14 03:40:00,1.55426,1.55435,1.55404,1.55425,313900001.0
2006-06-14 03:41:00,1.55406,1.55436,1.55406,1.55436,247900005.0
2006-06-14 03:42:00,1.5543,1.55447,1.55427,1.55433,403600000.0
2006-06-14 03:43:00,1.55437,1.5545,1.55426,1.5543,343999997.0
2006-06-14 03:44:00,1.55445,1.55446,1.5543,1.55435,225300001.0
2006-06-14 03:45:00,1.55446,1.55446,1.55412,1.55421,341100003.0
2006-06-14 03:46:00,1.55426,1.55438,1.55413,1.55437,407299999.0
2006-06-14 03:47:00,1.55436,1.55436,1.55417,1.55418,284300000.0
2006-06-14 03:48:00,1.55413,1.55437,1.55413,1.55437,79100000.0
2006-06-14 03:49:00,1.5543,1.55432,1.55411,1.5543,347100001.0
2006-06-14 03:50:00,1.55428,1.55436,1.55414,1.55429,417000006.0
2006-06-14 03:51:00,1.55429,1.55436,1.55418,1.55434,205200002.0
2006-06-14 03:52:00,1.55429,1.55438,1.55412,1.55425,229799999.0
2006-06-14 03:53:00,1.55434,1.55441,1.55427,1.55433,92600002.0
2006-06-14 03:54:00,1.55442,1.55442,1.55427,1.55435,158600002.0
2006-06-14 03:55:00,1.55432,1.55436,1.55414,1.5543,303000002.0
2006-06-14 03:56:00,1.5543,1.5544,1.55415,1.55432,335899997.0
2006-06-14 03:57:00,1.55434,1.55444,1.55426,1.55437,168100005.0
2006-06-14 03:58:00,1.55438,1.55457,1.55435,1.5545,249099998.0
2006-06-14 03:59:00,1.5545,1.55454,1.55436,1.55441,257800003.0
2006-06-14 04:00:00,1.55434,1.55453,1.5543,1.5543,279799997.0
2006-06-14 04:01:00,1.55448,1.55452,1.5543,1.55431,352199999.0
2006-06-14 04:02:00,1.55442,1.55447,1.55429,1.5544,214099998.0
2006-06-14 04:03:00,1.55437,1.55452,1.55422,1.55422,271700005.0
2006-06-14 04:04:00,1.5543,1.55448,1.5542,1.55448,272900005.0
2006-06-14 04:05:00,1.55434,1.55453,1.5543,1.5544,350100004.0
2006-06-14 04:06:00,1.55438,1.55454,1.55436,1.55448,282900000.0
2006-06-14 04:07:00,1.55439,1.55443,1.55415,1.55437,376800006.0
2006-06-14 04:08:00,1.55433,1.55445,1.55423,1.55437,214199999.0
2006-06-14 04:09:00,1.55407,1.55444,1.55407,1.55444,271500002.0
2006-06-14 04:10:00,1.55426,1.55446,1.55424,1.55434,136800001.0
2006-06-14 04:11:00,1.5543,1.55442,1.55413,1.55426,412099997.0
2006-06-14 04:12:00,1.55418,1.55434,1.55414,1.55426,247600003.0
2006-06-14 04:13:00,1.55436,1.55451,1.55421,1.55438,265399999.0
2006-06-14 04:14:00,1.5544,1.5545,1.5544,1.5545,40400002.0
2006-06-14 04:15:00,1.55441,1.55448,1.55439,1.55442,67799998.0
2006-06-14 04:16:00,1.55439,1.55451,1.55416,1.55423,285299999.0
2006-06-14 04:17:00,1.55434,1.55449,1.55421,1.55431,231699999.0
2006-06-14 04:18:00,1.55443,1.55459,1.55431,1.55432,264500001.0
2006-06-14 04:19:00,1.55416,1.55446,1.55416,1.55436,375000001.0
2006-06-14 04:20:00,1.55442,1.55442,1.55414,1.55437,154600001.0
2006-06-14 04:21:00,1.55445,1.55448,1.55427,1.55427,335200002.0
2006-06-14 04:22:00,1.55432,1.55443,1.55418,1.55424,242500001.0
2006-06-14 04:23:00,1.55435,1.55448,1.55422,1.55429,414999999.0
2006-06-14 04:24:00,1.55431,1.55447,1.55427,1.5544,167400000.0
2006-06-14 04:25:00,1.55445,1.55445,1.55417,1.55424,377399997.0
2006-06-14 04:26:00,1.55445,1.55445,1.5543,1.55438,433699996.0
2006-06-14 04:27:00,1.55445,1.55445,1.5544,1.5544,75100000.0
2006-06-14 04:28:00,1.55444,1.55459,1.55438,1.5544,359100003.0
2006-06-14 04:29:00,1.55442,1.55457,1.55434,1.55448,310200000.0
2006-06-14 04:30:00,1.55446,1.5546,1.55431,1.55455,119700000.0
2006-06-14 04:31:00,1.55456,1.55459,1.55447,1.55453,55000000.0
2006-06-14 04:32:00,1.55443,1.55458,1.55443,1.55458,177299998.0
2006-06-14 04:33:00,1.55458,1.55464,1.55445,1.5545,352799999.0
2006-06-14 04:34:00,1.5544,1.55449,1.55422,1.55428,219100001.0
2006-06-14 04:35:00,1.55437,1.55443,1.55416,1.55434,377000001.0
2006-06-14 04:36:00,1.55432,1.55446,1.55427,1.55446,239200005.0
2006-06-14 04:37:00,1.55452,1.55457,1.55437,1.55448,333099998.0
2006-06-14 04:38:00,1.55438,1.55452,1.55434,1.5545,404700001.0
2006-06-14 04:39:00,1.55445,1.5545,1.55423,1.5544,394699999.0
2006-06-14 04:40:00,1.5545,1.5545,1.5543,1.5543,123200002.0
2006-06-14 04:41:00,1.55437,1.5545,1.5543,1.55433,267800003.0
2006-06-14 04:42:00,1.55445,1.5545,1.55436,1.55437,264899997.0
2006-06-14 04:43:00,1.55439,1.55453,1.55427,1.5544,74500002.0
2006-06-14 04:44:00,1.55438,1.55444,1.55419,1.55426,347100005.0
2006-06-14 04:45:00,1.55441,1.55452,1.55426,1.55426,217999999.0
2006-06-14 04:46:00,1.5544,1.5545,1.5544,1.5545,73500002.0
2006-06-14 04:47:00,1.55449,1.55451,1.55427,1.5544,318900002.0
2006-06-14 04:48:00,1.55455,1.55455,1.55432,1.55436,171800000.0
2006-06-14 04:49:00,1.55455,1.55455,1.55423,1.55427,316600001.0
2006-06-14 04:50:00,1.55421,1.55445,1.55413,1.55432,161399999.0
2006-06-14 04:51:00,1.55438,1.55448,1.55437,1.55447,59200000.0
2006-06-14 04:52:00,1.55441,1.55454,1.55432,1.5544,310600006.0
2006-06-14 04:53:00,1.55425,1.55458,1.55425,1.55453,195900002.0
2006-06-14 04:54:00,1.55441,1.55452,1.55426,1.55439,442500005.0
2006-06-14 04:55:00,1.55424,1.55446,1.55424,1.55446,25600000.0
2006-06-14 04:56:00,1.55432,1.55454,1.55432,1.55454,342000000.0
2006-06-14 04:57:00,1.5545,1.55459,1.55436,1.55451,314899994.0
2006-06-14 04:58:00,1.55455,1.55455,1.55432,1.55434,410300004.0
2006-06-14 04:59:00,1.55441,1.55449,1.55425,1.5544,246900004.0
2006-06-14 05:00:00,1.5543,1.55445,1.55428,1.5544,192399999.0
2006-06-14 05:01:00,1.55435,1.5545,1.55434,1.55449,135199998.0
2006-06-14 05:02:00,1.5543,1.55458,1.5543,1.55454,287000001.0
2006-06-14 05:03:00,1.55449,1.55457,1.55431,1.5544,290700001.0
2006-06-14 05:04:00,1.55445,1.55445,1.55424,1.55424,172100000.0
2006-06-14 05:05:00,1.55432,1.55452,1.55421,1.55452,194899996.0
2006-06-14 05:06:00,1.55444,1.55452,1.55433,1.55441,126300002.0
2006-06-14 05:07:00,1.55447,1.55454,1.55444,1.55452,205799999.0
2006-06-14 05:08:00,1.55439,1.55455,1.55433,1.5545,268099999.0
2006-06-14 05:09:00,1.55448,1.55448,1.55436,1.55436,70100002.0
2006-06-14 05:10:00,1.55442,1.55449,1.55434,1.55449,157600000.0
2006-06-14 05:11:00,1.55445,1.55453,1.55429,1.55444,104000000.0
2006-06-14 05:12:00,1.55437,1.55452,1.55432,1.5545,431299998.0
2006-06-14 05:13:00,1.55443,1.5545,1.55435,1.55445,158300000.0
2006-06-14 05:14:00,1.55448,1.55454,1.55432,1.55437,265500003.0
2006-06-14 05:15:00,1.55451,1.55454,1.55432,1.55432,307600002.0
2006-06-14 05:16:00,1.55428,1.55452,1.55428,1.55444,401800001.0
2006-06-14 05:17:00,1.55452,1.55456,1.5543,1.55444,348500002.0
2006-06-14 05:18:00,1.55445,1.5545,1.5543,1.55431,169299999.0
2006-06-14 05:19:00,1.55438,1.55438,1.55421,1.55421,56899999.0
2006-06-14 05:20:00,1.55433,1.55448,1.55433,1.55448,72699999.0
2006-06-14 05:21:00,1.55431,1.55445,1.55413,1.55435,262900001.0
2006-06-14 05:22:00,1.5544,1.55444,1.55429,1.55431,336200000.0
2006-06-14 05:23:00,1.55437,1.55445,1.55416,1.55445,178299999.0
2006-06-14 05:24:00,1.5543,1.55439,1.55407,1.55423,257500001.0
2006-06-14 05:25:00,1.55416,1.55438,1.55416,1.55432,263000000.0
2006-06-14 05:26:00,1.55428,1.5544,1.55423,1.55423,454599999.0
2006-06-14 05:27:00,1.55409,1.55441,1.55409,1.55434,226100000.0
2006-06-14 05:28:00,1.55445,1.55445,1.5544,1.5544,73500000.0
2006-06-14 05:29:00,1.55432,1.55445,1.55432,1.55445,84800000.0
2006-06-14 05:30:00,1.5543,1.5544,1.5543,1.5544,44700000.0
2006-06-14 05:31:00,1.55427,1.55448,1.55422,1.55426,396499999.0
2006-06-14 05:32:00,1.55435,1.55442,1.55425,1.55425,267000000.0
2006-06-14 05:33:00,1.55431,1.55443,1.55413,1.55425,277400003.0
2006-06-14 05:34:00,1.55409,1.55425,1.55403,1.55425,267300002.0
2006-06-14 05:35:00,1.55417,1.55436,1.55417,1.55426,93199999.0
2006-06-14 05:36:00,1.55415,1.55428,1.554,1.55416,300500004.0
2006-06-14 05:37:00,1.55418,1.55425,1.55399,1.55415,295600004.0
2006-06-14 05:38:00,1.5543,1.55445,1.55422,1.55437,324899995.0
2006-06-14 05:39:00,1.55425,1.55435,1.55412,1.55414,362700003.0
2006-06-14 05:40:00,1.55435,1.55435,1.5541,1.5541,135100000.0
2006-06-14 05:41:00,1.55422,1.55435,1.55422,1.55435,59900000.0
2006-06-14 05:42:00,1.55418,1.5543,1.55412,1.55425,37900000.0
2006-06-14 05:43:00,1.55413,1.55455,1.55413,1.55455,251100001.0
2006-06-14 05:44:00,1.55459,1.55459,1.55432,1.55453,332299997.0
2006-06-14 05:45:00,1.55439,1.55455,1.55439,1.55455,201399998.0
2006-06-14 05:46:00,1.55462,1.55462,1.55442,1.55442,62300000.0
2006-06-14 05:47:00,1.55445,1.55459,1.55425,1.55455,260199999.0
2006-06-14 05:48:00,1.5546,1.55464,1.55443,1.55443,440800001.0
2006-06-14 05:49:00,1.5546,1.55468,1.55434,1.55434,299699998.0
2006-06-14 05:50:00,1.55454,1.55462,1.55438,1.55457,393200000.0
2006-06-14 05:51:00,1.55454,1.55471,1.55451,1.55463,305100000.0
2006-06-14 05:52:00,1.55452,1.5546,1.55437,1.55455,277999998.0
2006-06-14 05:53:00,1.55445,1.55463,1.55436,1.55453,434200006.0
2006-06-14 05:54:00,1.55444,1.55464,1.55437,1.5545,259700001.0
2006-06-14 05:55:00,1.55452,1.55462,1.55433,1.55433,174100000.0
2006-06-14 05:56:00,1.55439,1.55462,1.55438,1.55462,96700000.0
2006-06-14 05:57:00,1.55459,1.55459,1.55443,1.55452,224300003.0
2006-06-14 05:58:00,1.55452,1.55452,1.55432,1.55435,289600002.0
2006-06-14 05:59:00,1.55452,1.55452,1.55433,1.55437,259700000.0
2006-06-14 06:00:00,1.55448,1.55448,1.55415,1.55432,279700004.0
2006-06-14 06:01:00,1.55432,1.55446,1.55424,1.55438,427400002.0
2006-06-14 06:02:00,1.55436,1.55452,1.55436,1.55444,153600001.0
2006-06-14 06:03:00,1.5544,1.55445,1.5543,1.55439,179700001.0
2006-06-14 06:04:00,1.55435,1.55445,1.55421,1.5544,333900000.0
2006-06-14 06:05:00,1.55437,1.55457,1.55437,1.5545,220600002.0
2006-06-14 06:06:00,1.55449,1.55455,1.55434,1.55443,447999997.0
2006-06-14 06:07:00,1.55442,1.55465,1.55436,1.55465,61500000.0
2006-06-14 06:08:00,1.55453,1.55469,1.55439,1.55456,452199999.0
2006-06-14 06:09:00,1.5547,1.55473,1.55454,1.5547,286200000.0
2006-06-14 06:10:00,1.55465,1.55465,1.55439,1.55441,288699999.0
2006-06-14 06:11:00,1.55468,1.55493,1.55462,1.55481,276899998.0
2006-06-14 06:12:00,1.55476,1.55486,1.55463,1.55477,228799999.0
2006-06-14 06:13:00,1.55469,1.55482,1.55468,1.55481,283699998.0
2006-06-14 06:14:00,1.55486,1.55486,1.55458,1.55463,159599997.0
2006-06-14 06:15:00,1.55472,1.55475,1.55465,1.5547,127099999.0
2006-06-14 06:16:00,1.55472,1.55486,1.55472,1.55486,146900000.0
2006-06-14 06:17:00,1.55487,1.555,1.5548,1.55494,266100001.0
2006-06-14 06:18:00,1.55495,1.55502,1.55482,1.55485,179400000.0
2006-06-14 06:19:00,1.55487,1.55504,1.5548,1.55492,332200000.0
2006-06-14 06:20:00,1.55501,1.55504,1.55483,1.5549,341899999.0
2006-06-14 06:21:00,1.55495,1.55504,1.55482,1.55496,160400002.0
2006-06-14 06:22:00,1.55505,1.55505,1.5548,1.5548,318899999.0
2006-06-14 06:23:00,1.55494,1.5551,1.55481,1.55504,362499999.0
2006-06-14 06:24:00,1.5549,1.55504,1.55481,1.55503,235500001.0
2006-06-14 06:25:00,1.55487,1.555,1.55481,1.55493,289900000.0
2006-06-14 06:26:00,1.55495,1.55502,1.5547,1.55492,187899999.0
2006-06-14 06:27:00,1.55497,1.55497,1.5548,1.55489,294800006.0
2006-06-14 06:28:00,1.55496,1.55501,1.55484,1.55494,227000002.0
2006-06-14 06:29:00,1.55496,1.55503,1.5548,1.55489,281100002.0
2006-06-14 06:30:00,1.5549,1.555,1.55478,1.55489,278300006.0
2006-06-14 06:31:00,1.55485,1.55503,1.55476,1.5548,312400002.0
2006-06-14 06:32:00,1.55497,1.55498,1.55482,1.55484,355400000.0
2006-06-14 06:33:00,1.5548,1.55495,1.5548,1.55495,33600000.0
2006-06-14 06:34:00,1.55502,1.55505,1.55486,1.55497,296199999.0
2006-06-14 06:35:00,1.55468,1.55482,1.55465,1.55477,364600002.0
2006-06-14 06:36:00,1.55461,1.55476,1.5544,1.55475,199000000.0
2006-06-14 06:37:00,1.55459,1.55466,1.55455,1.55461,130999997.0
2006-06-14 06:38:00,1.55458,1.5548,1.55449,1.55464,109299999.0
2006-06-14 06:39:00,1.55473,1.55487,1.55465,1.55475,235899999.0
2006-06-14 06:40:00,1.55481,1.55489,1.55461,1.55461,315000001.0
2006-06-14 06:41:00,1.5548,1.5548,1.55458,1.55458,123300001.0
2006-06-14 06:42:00,1.55475,1.5548,1.55463,1.55471,521100004.0
2006-06-14 06:43:00,1.55477,1.55478,1.55461,1.55465,282200000.0
2006-06-14 06:44:00,1.5547,1.55488,1.5547,1.55488,173100001.0
2006-06-14 06:45:00,1.55492,1.55498,1.55472,1.55479,136000001.0
2006-06-14 06:46:00,1.55485,1.55502,1.55474,1.55487,305000000.0
2006-06-14 06:47:00,1.55486,1.55502,1.5547,1.5549,380400000.0
2006-06-14 06:48:00,1.55486,1.55498,1.55466,1.55494,207000003.0
2006-06-14 06:49:00,1.555,1.55503,1.55482,1.55503,130399999.0
2006-06-14 06:50:00,1.55481,1.55511,1.55481,1.55506,350499998.0
2006-06-14 06:51:00,1.55498,1.55504,1.5549,1.55504,141600000.0
2006-06-14 06:52:00,1.55503,1.55513,1.55484,1.55497,233699999.0
2006-06-14 06:53:00,1.55503,1.55503,1.55483,1.55484,250299998.0
2006-06-14 06:54:00,1.55493,1.55515,1.55483,1.55503,231600000.0
2006-06-14 06:55:00,1.55519,1.55519,1.55495,1.55505,408100004.0
2006-06-14 06:56:00,1.55492,1.55511,1.55492,1.55511,139900000.0
2006-06-14 06:57:00,1.55506,1.55526,1.55506,1.55526,198900002.0
2006-06-14 06:58:00,1.55527,1.55533,1.55523,1.55527,133300000.0
2006-06-14 06:59:00,1.55519,1.5552,1.55506,1.55509,205999998.0
2006-06-14 07:00:00,1.55511,1.55526,1.55503,1.55516,356899999.0
2006-06-14 07:01:00,1.55516,1.55526,1.55505,1.55517,279000000.0
2006-06-14 07:02:00,1.55519,1.55519,1.55507,1.55507,95100000.0
2006-06-14 07:03:00,1.5551,1.5551,1.555,1.555,98500000.0
2006-06-14 07:04:00,1.55501,1.55518,1.55483,1.5551,417700006.0
2006-06-14 07:05:00,1.55501,1.5551,1.55495,1.55502,250799999.0
2006-06-14 07:06:00,1.55492,1.55511,1.55491,1.55503,351300004.0
2006-06-14 07:07:00,1.55501,1.55506,1.55484,1.55491,279200001.0
2006-06-14 07:08:00,1.55483,1.55504,1.55483,1.55503,336699999.0
2006-06-14 07:09:00,1.55496,1.55512,1.55487,1.555,332900001.0
2006-06-14 07:10:00,1.55491,1.55503,1.55478,1.55486,325800008.0
2006-06-14 07:11:00,1.55501,1.55508,1.55489,1.55494,253800000.0
2006-06-14 07:12:00,1.55497,1.55513,1.5549,1.555,233700001.0
2006-06-14 07:13:00,1.55502,1.55516,1.5549,1.55502,262100000.0
2006-06-14 07:14:00,1.55515,1.55525,1.55503,1.55517,57800001.0
2006-06-14 07:15:00,1.5552,1.55526,1.55505,1.55518,292899997.0
2006-06-14 07:16:00,1.55515,1.5552,1.55506,1.55506,368200003.0
2006-06-14 07:17:00,1.55509,1.55523,1.55505,1.5551,288499999.0
2006-06-14 07:18:00,1.55503,1.55521,1.55496,1.55508,320999996.0
2006-06-14 07:19:00,1.55489,1.55502,1.55489,1.55502,45700001.0
2006-06-14 07:20:00,1.55503,1.55511,1.5549,1.55492,208800000.0
2006-06-14 07:21:00,1.55495,1.55509,1.5549,1.55492,319600003.0
2006-06-14 07:22:00,1.55505,1.55517,1.5549,1.55512,266500001.0
2006-06-14 07:23:00,1.55507,1.5551,1.55496,1.55499,90900000.0
2006-06-14 07:24:00,1.55515,1.55515,1.55496,1.55496,156100002.0
2006-06-14 07:25:00,1.55509,1.55513,1.55494,1.55497,512000005.0
2006-06-14 07:26:00,1.55497,1.55507,1.5547,1.55498,302800003.0
2006-06-14 07:27:00,1.55502,1.55505,1.55481,1.55485,204199998.0
2006-06-14 07:28:00,1.55488,1.55497,1.55472,1.55488,312700002.0
2006-06-14 07:29:00,1.55475,1.55495,1.55475,1.55492,263500002.0
2006-06-14 07:30:00,1.55493,1.55493,1.55479,1.55493,233200005.0
2006-06-14 07:31:00,1.5548,1.5549,1.55473,1.55479,175800001.0
2006-06-14 07:32:00,1.55493,1.55495,1.55469,1.55469,432500000.0
2006-06-14 07:33:00,1.55477,1.55492,1.55468,1.55492,162199999.0
2006-06-14 07:34:00,1.55472,1.55485,1.55467,1.55482,322000003.0
2006-06-14 07:35:00,1.55476,1.55491,1.55471,1.55477,341299999.0
2006-06-14 07:36:00,1.55467,1.55478,1.55462,1.55462,242900002.0
2006-06-14 07:37:00,1.55457,1.55457,1.55433,1.55438,263799996.0
2006-06-14 07:38:00,1.55436,1.55453,1.55429,1.5544,222900001.0
2006-06-14 07:39:00,1.55452,1.55452,1.55419,1.55424,340200001.0
2006-06-14 07:40:00,1.55432,1.55443,1.55421,1.55435,317499998.0
2006-06-14 07:41:00,1.55425,1.55439,1.55404,1.55432,330000004.0
2006-06-14 07:42:00,1.55425,1.5544,1.55411,1.55435,333600003.0
2006-06-14 07:43:00,1.55435,1.55441,1.55419,1.55431,309099996.0
2006-06-14 07:44:00,1.55425,1.55436,1.55419,1.55419,222799999.0
2006-06-14 07:45:00,1.55438,1.55438,1.5542,1.55422,220000003.0
2006-06-14 07:46:00,1.55438,1.5544,1.55423,1.55435,349999999.0
2006-06-14 07:47:00,1.55435,1.55442,1.55426,1.5543,279800005.0
2006-06-14 07:48:00,1.5543,1.55442,1.55422,1.55431,433600007.0
2006-06-14 07:49:00,1.55437,1.55437,1.55414,1.5543,185999999.0
2006-06-14 07:50:00,1.55419,1.55419,1.55404,1.55404,74300002.0
2006-06-14 07:51:00,1.55402,1.55417,1.55361,1.55369,474900000.0
2006-06-14 07:52:00,1.5537,1.55381,1.55358,1.5537,341400002.0
2006-06-14 07:53:00,1.55361,1.55361,1.55345,1.55345,67100001.0
2006-06-14 07:54:00,1.55341,1.55368,1.55322,1.55362,79000000.0
2006-06-14 07:55:00,1.5536,1.55371,1.55351,1.55367,310100000.0
2006-06-14 07:56:00,1.5536,1.55373,1.55351,1.55351,210799996.0
2006-06-14 07:57:00,1.55334,1.55356,1.55332,1.5535,336100001.0
2006-06-14 07:58:00,1.55345,1.55352,1.5533,1.55352,279400000.0
2006-06-14 07:59:00,1.55357,1.55373,1.55348,1.55354,310400001.0
2006-06-14 08:00:00,1.55354,1.55378,1.55342,1.55352,163099997.0
2006-06-14 08:01:00,1.55355,1.55362,1.55344,1.55354,539400006.0
2006-06-14 08:02:00,1.55344,1.55353,1.55325,1.55345,318900002.0
2006-06-14 08:03:00,1.55324,1.55348,1.55324,1.55348,123600000.0
2006-06-14 08:04:00,1.55352,1.5536,1.55341,1.55355,295899997.0
2006-06-14 08:05:00,1.55367,1.55373,1.55364,1.55366,94499998.0
2006-06-14 08:06:00,1.55355,1.55369,1.55334,1.55354,262000000.0
2006-06-14 08:07:00,1.55365,1.55378,1.5535,1.55371,469399996.0
2006-06-14 08:08:00,1.55362,1.55375,1.55362,1.55375,105399999.0
2006-06-14 08:09:00,1.55372,1.55392,1.5536,1.55378,217100001.0
2006-06-14 08:10:00,1.55382,1.55402,1.55363,1.55386,319699999.0
2006-06-14 08:11:00,1.5539,1.55401,1.55377,1.55389,153500002.0
2006-06-14 08:12:00,1.55373,1.55389,1.55361,1.55369,451999999.0
2006-06-14 08:13:00,1.5537,1.55376,1.55353,1.55365,414100004.0
2006-06-14 08:14:00,1.55363,1.55377,1.55347,1.55368,243999998.0
2006-06-14 08:15:00,1.55376,1.55391,1.5537,1.55381,200499999.0
2006-06-14 08:16:00,1.55359,1.55385,1.55359,1.55385,55200001.0
2006-06-14 08:17:00,1.55389,1.55395,1.55372,1.55385,288700003.0
2006-06-14 08:18:00,1.55384,1.55393,1.5537,1.55378,338899999.0
2006-06-14 08:19:00,1.55387,1.55396,1.55375,1.55389,254299999.0
2006-06-14 08:20:00,1.5539,1.55397,1.55379,1.55395,207400002.0
2006-06-14 08:21:00,1.55379,1.5538,1.55358,1.55361,158599998.0
2006-06-14 08:22:00,1.55344,1.55348,1.55314,1.55324,175000001.0
2006-06-14 08:23:00,1.55328,1.55339,1.55306,1.55317,429500003.0
2006-06-14 08:24:00,1.55335,1.5534,1.55318,1.5534,466700005.0
2006-06-14 08:25:00,1.55315,1.55333,1.55304,1.55304,170100000.0
2006-06-14 08:26:00,1.55316,1.5533,1.55293,1.55313,347400000.0
2006-06-14 08:27:00,1.55306,1.55321,1.55294,1.55311,384499998.0
2006-06-14 08:28:00,1.55294,1.55294,1.55239,1.55239,315500001.0
2006-06-14 08:29:00,1.55253,1.55283,1.55253,1.55264,256299999.0
2006-06-14 08:30:00,1.55267,1.55273,1.55249,1.55271,337299998.0
2006-06-14 08:31:00,1.55248,1.55272,1.55248,1.55272,292900003.0
2006-06-14 08:32:00,1.55269,1.55274,1.5526,1.5526,235600004.0
2006-06-14 08:33:00,1.55272,1.55286,1.55261,1.55277,261999999.0
2006-06-14 08:34:00,1.55267,1.55282,1.55263,1.55272,305700001.0
2006-06-14 08:35:00,1.55264,1.55284,1.55264,1.55279,103499999.0
2006-06-14 08:36:00,1.55274,1.5528,1.55259,1.5528,283600002.0
2006-06-14 08:37:00,1.55281,1.5529,1.55271,1.55283,255499998.0
2006-06-14 08:38:00,1.55273,1.55285,1.55269,1.55284,233399999.0
2006-06-14 08:39:00,1.55282,1.55288,1.55274,1.55281,41600000.0
2006-06-14 08:40:00,1.55286,1.55296,1.55278,1.55288,213000001.0
2006-06-14 08:41:00,1.5529,1.55299,1.5528,1.55294,295700000.0
2006-06-14 08:42:00,1.5528,1.553,1.55273,1.55288,348099997.0
2006-06-14 08:43:00,1.55288,1.55288,1.5526,1.5526,193000000.0
2006-06-14 08:44:00,1.55269,1.55285,1.55269,1.55285,72800000.0
2006-06-14 08:45:00,1.55281,1.55292,1.55253,1.55291,275300002.0
2006-06-14 08:46:00,1.5528,1.55288,1.55263,1.55268,114499999.0
2006-06-14 08:47:00,1.55283,1.55283,1.55262,1.55266,291400003.0
2006-06-14 08:48:00,1.55274,1.55304,1.55268,1.55304,197100001.0
2006-06-14 08:49:00,1.55288,1.55291,1.55268,1.55279,193200000.0
2006-06-14 08:50:00,1.55274,1.55286,1.55266,1.5528,184099996.0
2006-06-14 08:51:00,1.55264,1.55264,1.55249,1.5525,17500000.0
2006-06-14 08:52:00,1.55262,1.55262,1.55239,1.55244,392400006.0
2006-06-14 08:53:00,1.55255,1.55255,1.55233,1.5525,273100002.0
2006-06-14 08:54:00,1.55217,1.55234,1.55215,1.55224,220000000.0
2006-06-14 08:55:00,1.55209,1.55209,1.55178,1.55201,247400001.0
2006-06-14 08:56:00,1.55203,1.55214,1.55184,1.55214,294699996.0
2006-06-14 08:57:00,1.55209,1.55211,1.55189,1.55197,234500005.0
2006-06-14 08:58:00,1.55203,1.55221,1.55191,1.55211,112800000.0
2006-06-14 08:59:00,1.55217,1.55226,1.55203,1.55217,295299997.0
2006-06-14 09:00:00,1.55225,1.55237,1.55213,1.5522,324400003.0
2006-06-14 09:01:00,1.55231,1.55237,1.5522,1.55222,218999997.0
2006-06-14 09:02:00,1.55234,1.55247,1.55209,1.55216,291500002.0
2006-06-14 09:03:00,1.55215,1.5523,1.55213,1.55223,344699999.0
2006-06-14 09:04:00,1.55203,1.55222,1.55203,1.5522,245599999.0
2006-06-14 09:05:00,1.55221,1.55225,1.55206,1.55225,225900005.0
2006-06-14 09:06:00,1.55225,1.55227,1.55204,1.55213,338000002.0
2006-06-14 09:07:00,1.55216,1.55216,1.55193,1.55201,257400000.0
2006-06-14 09:08:00,1.55222,1.55236,1.55215,1.55228,349800002.0
2006-06-14 09:09:00,1.55224,1.5524,1.55219,1.55237,254100002.0
2006-06-14 09:10:00,1.55247,1.55253,1.55239,1.55241,81000002.0
2006-06-14 09:11:00,1.55262,1.55269,1.55245,1.55245,245399999.0
2006-06-14 09:12:00,1.55254,1.55258,1.55239,1.55253,206199998.0
2006-06-14 09:13:00,1.55259,1.55288,1.55254,1.55278,152600001.0
2006-06-14 09:14:00,1.55287,1.55292,1.5527,1.5528,325300003.0
2006-06-14 09:15:00,1.55292,1.55314,1.55283,1.55295,517000003.0
2006-06-14 09:16:00,1.55292,1.553,1.55284,1.55289,320699997.0
2006-06-14 09:17:00,1.55288,1.55294,1.5528,1.55294,109000002.0
2006-06-14 09:18:00,1.55288,1.55306,1.55275,1.55297,396800001.0
2006-06-14 09:19:00,1.55304,1.55319,1.55295,1.55319,221399998.0
2006-06-14 09:20:00,1.55325,1.55329,1.55307,1.55322,183799996.0
2006-06-14 09:21:00,1.55304,1.55327,1.55301,1.55324,107300000.0
2006-06-14 09:22:00,1.55315,1.55321,1.553,1.55313,224799998.0
2006-06-14 09:23:00,1.55322,1.55322,1.553,1.55306,194300002.0
2006-06-14 09:24:00,1.55315,1.55317,1.55293,1.55302,351700003.0
2006-06-14 09:25:00,1.55295,1.5531,1.55294,1.5531,195599999.0
2006-06-14 09:26:00,1.55308,1.55314,1.55293,1.55305,490100006.0
2006-06-14 09:27:00,1.55292,1.55314,1.55279,1.55314,278399999.0
2006-06-14 09:28:00,1.55313,1.55322,1.55298,1.55298,254300002.0
2006-06-14 09:29:00,1.55298,1.55311,1.5528,1.5529,185000002.0
2006-06-14 09:30:00,1.55278,1.55295,1.55274,1.55285,471700005.0
2006-06-14 09:31:00,1.5528,1.55303,1.5528,1.55297,376700000.0
2006-06-14 09:32:00,1.5529,1.55298,1.55272,1.55287,383400005.0
2006-06-14 09:33:00,1.55288,1.55288,1.55266,1.5527,242100000.0
2006-06-14 09:34:00,1.55283,1.55283,1.55264,1.55264,346499996.0
2006-06-14 09:35:00,1.55263,1.55279,1.55263,1.55279,219899997.0
2006-06-14 09:36:00,1.5527,1.55272,1.5525,1.55258,262900002.0
2006-06-14 09:37:00,1.55253,1.55266,1.55253,1.55266,135699999.0
2006-06-14 09:38:00,1.55262,1.55269,1.55247,1.55259,273399999.0
2006-06-14 09:39:00,1.55263,1.55271,1.55257,1.55271,276299996.0
2006-06-14 09:40:00,1.55266,1.5528,1.55261,1.5528,258800000.0
2006-06-14 09:41:00,1.55284,1.55292,1.55274,1.55275,339600000.0
2006-06-14 09:42:00,1.55285,1.55292,1.55277,1.55284,329999997.0
2006-06-14 09:43:00,1.55285,1.55295,1.55275,1.55291,390100000.0
2006-06-14 09:44:00,1.55282,1.55299,1.55266,1.55278,406799999.0
2006-06-14 09:45:00,1.55293,1.55297,1.55279,1.5529,285099997.0
2006-06-14 09:46:00,1.55292,1.55302,1.55286,1.55288,414300000.0
2006-06-14 09:47:00,1.55287,1.553,1.55283,1.55291,347399999.0
2006-06-14 09:48:00,1.55282,1.55295,1.55266,1.55291,446499997.0
2006-06-14 09:49:00,1.55265,1.55282,1.55265,1.55273,397699999.0
2006-06-14 09:50:00,1.55278,1.55278,1.55243,1.55261,442499994.0
2006-06-14 09:51:00,1.55268,1.55268,1.55251,1.55261,127999999.0
2006-06-14 09:52:00,1.55251,1.55263,1.55245,1.55251,216099999.0
2006-06-14 09:53:00,1.55257,1.55257,1.55227,1.55248,276400001.0
2006-06-14 09:54:00,1.55257,1.55265,1.55232,1.55241,344700001.0
2006-06-14 09:55:00,1.55231,1.55258,1.55214,1.55258,171000001.0
2006-06-14 09:56:00,1.55259,1.55259,1.55236,1.55241,283600003.0
2006-06-14 09:57:00,1.55257,1.55257,1.55222,1.55222,369599995.0
2006-06-14 09:58:00,1.55236,1.55238,1.55214,1.55225,366700006.0
2006-06-14 09:59:00,1.5523,1.55242,1.55221,1.55234,171099999.0
2006-06-14 10:00:00,1.55226,1.55243,1.55219,1.55225,359299994.0
2006-06-14 10:01:00,1.5524,1.5524,1.5522,1.5522,283700000.0
2006-06-14 10:02:00,1.5519,1.5521,1.55186,1.55205,285100004.0
2006-06-14 10:03:00,1.55192,1.55202,1.5519,1.55194,228200005.0
2006-06-14 10:04:00,1.55178,1.55203,1.55174,1.55177,396800001.0
2006-06-14 10:05:00,1.55171,1.55196,1.55129,1.55137,421899999.0
2006-06-14 10:06:00,1.55141,1.55166,1.55141,1.55166,118199999.0
2006-06-14 10:07:00,1.55167,1.55176,1.55146,1.55162,351000001.0
2006-06-14 10:08:00,1.55145,1.5516,1.55131,1.55151,423299999.0
2006-06-14 10:09:00,1.55133,1.55161,1.55133,1.55154,338899999.0
2006-06-14 10:10:00,1.55155,1.55168,1.55143,1.55153,246400003.0
2006-06-14 10:11:00,1.55166,1.55177,1.55155,1.55155,177400001.0
2006-06-14 10:12:00,1.55181,1.55196,1.55174,1.55174,235000001.0
2006-06-14 10:13:00,1.55205,1.55215,1.55201,1.55215,127100001.0
2006-06-14 10:14:00,1.55211,1.55211,1.5518,1.55195,306200003.0
2006-06-14 10:15:00,1.55207,1.55217,1.55202,1.55202,171300003.0
2006-06-14 10:16:00,1.55205,1.55213,1.5519,1.55205,387600008.0
2006-06-14 10:17:00,1.55206,1.55211,1.55183,1.55183,363799994.0
2006-06-14 10:18:00,1.55186,1.55205,1.55179,1.55189,333300000.0
2006-06-14 10:19:00,1.55191,1.552,1.55176,1.5519,335800001.0
2006-06-14 10:20:00,1.5519,1.55205,1.55176,1.55186,280600003.0
2006-06-14 10:21:00,1.55191,1.552,1.55175,1.55182,503799998.0
2006-06-14 10:22:00,1.55202,1.55209,1.55185,1.55195,284199997.0
2006-06-14 10:23:00,1.55201,1.55207,1.5519,1.55204,307600000.0
2006-06-14 10:24:00,1.55205,1.55205,1.55176,1.5519,346299995.0
2006-06-14 10:25:00,1.55188,1.552,1.55166,1.55185,464600002.0
2006-06-14 10:26:00,1.552,1.55209,1.5519,1.55199,268800000.0
2006-06-14 10:27:00,1.55196,1.55212,1.55192,1.55205,382299998.0
2006-06-14 10:28:00,1.5521,1.55227,1.55207,1.55219,241499997.0
2006-06-14 10:29:00,1.55226,1.55237,1.55206,1.55213,148700002.0
2006-06-14 10:30:00,1.55206,1.55221,1.55196,1.55217,166100004.0
2006-06-14 10:31:00,1.55222,1.55238,1.55214,1.5522,335500002.0
2006-06-14 10:32:00,1.55233,1.55233,1.55206,1.55206,251100000.0
2006-06-14 10:33:00,1.55226,1.55231,1.5521,1.55226,292999999.0
2006-06-14 10:34:00,1.55209,1.55222,1.55201,1.55215,278399999.0
2006-06-14 10:35:00,1.55217,1.55237,1.55211,1.5522,217200003.0
2006-06-14 10:36:00,1.55247,1.55248,1.55237,1.5524,329799997.0
2006-06-14 10:37:00,1.55244,1.55244,1.5522,1.55225,182200000.0
2006-06-14 10:38:00,1.5523,1.55249,1.55228,1.55242,313899996.0
2006-06-14 10:39:00,1.55243,1.55245,1.55232,1.55239,132400001.0
2006-06-14 10:40:00,1.55233,1.55245,1.55217,1.55237,126400000.0
2006-06-14 10:41:00,1.5523,1.55251,1.55227,1.5524,442100004.0
2006-06-14 10:42:00,1.55235,1.55242,1.55217,1.55221,149299999.0
2006-06-14 10:43:00,1.55223,1.55236,1.55183,1.55236,588600007.0
2006-06-14 10:44:00,1.55238,1.55238,1.55208,1.55208,328300003.0
2006-06-14 10:45:00,1.55207,1.55226,1.55207,1.55225,326800002.0
2006-06-14 10:46:00,1.5521,1.55216,1.55188,1.55209,295600001.0
2006-06-14 10:47:00,1.55204,1.55213,1.55186,1.55201,202899999.0
2006-06-14 10:48:00,1.55191,1.55206,1.55188,1.55205,357199998.0
2006-06-14 10:49:00,1.55187,1.55211,1.55182,1.55194,202400000.0
2006-06-14 10:50:00,1.55193,1.55207,1.55181,1.55203,273500001.0
2006-06-14 10:51:00,1.55197,1.55212,1.55183,1.55197,428600003.0
2006-06-14 10:52:00,1.55188,1.55206,1.55176,1.55183,169400001.0
2006-06-14 10:53:00,1.55176,1.55186,1.5517,1.55186,258700000.0
2006-06-14 10:54:00,1.55185,1.55198,1.55177,1.55181,275200002.0
2006-06-14 10:55:00,1.5519,1.55203,1.55175,1.55189,254600001.0
2006-06-14 10:56:00,1.55193,1.55201,1.55169,1.5518,277400000.0
2006-06-14 10:57:00,1.55183,1.55193,1.55166,1.55187,165399999.0
2006-06-14 10:58:00,1.55191,1.55199,1.55186,1.55195,183000003.0
2006-06-14 10:59:00,1.55182,1.55202,1.55168,1.5518,260000001.0
2006-06-14 11:00:00,1.55179,1.55187,1.55156,1.55171,253299998.0
2006-06-14 11:01:00,1.55167,1.55176,1.5515,1.55173,223800000.0
2006-06-14 11:02:00,1.55162,1.55177,1.55161,1.55177,167199997.0
2006-06-14 11:03:00,1.5516,1.55175,1.55154,1.55165,180400000.0
2006-06-14 11:04:00,1.55142,1.55175,1.55128,1.55143,558299996.0
2006-06-14 11:05:00,1.55143,1.55143,1.55118,1.55129,315399997.0
2006-06-14 11:06:00,1.55134,1.55145,1.55118,1.55131,362300002.0
2006-06-14 11:07:00,1.55152,1.55157,1.55141,1.5515,249200002.0
2006-06-14 11:08:00,1.55158,1.55172,1.55147,1.55168,401899999.0
2006-06-14 11:09:00,1.55163,1.55174,1.55148,1.55165,228300001.0
2006-06-14 11:10:00,1.55153,1.55165,1.55142,1.55154,87000000.0
2006-06-14 11:11:00,1.55153,1.55168,1.55151,1.55162,311799999.0
2006-06-14 11:12:00,1.55145,1.55159,1.55139,1.55155,296300003.0
2006-06-14 11:13:00,1.55138,1.55152,1.55128,1.55151,189399999.0
2006-06-14 11:14:00,1.55131,1.55148,1.55122,1.5514,280500002.0
2006-06-14 11:15:00,1.55127,1.5514,1.55119,1.5514,207900003.0
2006-06-14 11:16:00,1.55127,1.55145,1.55111,1.55134,181400001.0
2006-06-14 11:17:00,1.55125,1.55149,1.55125,1.55141,211699997.0
2006-06-14 11:18:00,1.55129,1.55147,1.55122,1.55128,294800002.0
2006-06-14 11:19:00,1.55121,1.55137,1.55119,1.55136,288400001.0
2006-06-14 11:20:00,1.55118,1.55129,1.55104,1.55112,393399999.0
2006-06-14 11:21:00,1.55117,1.55118,1.55065,1.55079,278899999.0
2006-06-14 11:22:00,1.55051,1.55071,1.55048,1.55065,238000000.0
2006-06-14 11:23:00,1.55069,1.5508,1.55056,1.55059,272399999.0
2006-06-14 11:24:00,1.55069,1.55129,1.55069,1.55128,302700000.0
2006-06-14 11:25:00,1.55133,1.55142,1.55117,1.55132,373200002.0
2006-06-14 11:26:00,1.55123,1.55137,1.55116,1.55132,243800000.0
2006-06-14 11:27:00,1.55122,1.55133,1.55114,1.55124,175700000.0
2006-06-14 11:28:00,1.55123,1.55132,1.55112,1.55114,217800002.0
2006-06-14 11:29:00,1.55118,1.55134,1.55111,1.55123,254100000.0
2006-06-14 11:30:00,1.55128,1.55133,1.55102,1.55104,340700002.0
2006-06-14 11:31:00,1.55125,1.55131,1.55114,1.55115,432499997.0
2006-06-14 11:32:00,1.55118,1.55129,1.55109,1.55126,473899996.0
2006-06-14 11:33:00,1.55127,1.55128,1.55109,1.55121,354100000.0
2006-06-14 11:34:00,1.55125,1.55135,1.55109,1.55115,384700000.0
2006-06-14 11:35:00,1.55112,1.5513,1.55107,1.55125,191100002.0
2006-06-14 11:36:00,1.55128,1.55128,1.55106,1.55115,259900001.0
2006-06-14 11:37:00,1.55109,1.55131,1.55109,1.5512,322900002.0
2006-06-14 11:38:00,1.55125,1.55125,1.55111,1.55118,249299998.0
2006-06-14 11:39:00,1.55124,1.55148,1.55119,1.55135,351600005.0
2006-06-14 11:40:00,1.55126,1.55149,1.55126,1.55142,364400002.0
2006-06-14 11:41:00,1.55132,1.55164,1.55132,1.5515,437300002.0
2006-06-14 11:42:00,1.55125,1.5515,1.55125,1.5515,209400002.0
2006-06-14 11:43:00,1.55131,1.55155,1.55128,1.55155,317899997.0
2006-06-14 11:44:00,1.55161,1.55166,1.55135,1.55145,354600002.0
2006-06-14 11:45:00,1.55155,1.55167,1.55142,1.55153,304300003.0
2006-06-14 11:46:00,1.55157,1.5517,1.55154,1.55164,298200005.0
2006-06-14 11:47:00,1.55181,1.55184,1.55156,1.55177,326500000.0
2006-06-14 11:48:00,1.55169,1.55185,1.55154,1.55154,337400005.0
2006-06-14 11:49:00,1.5516,1.55175,1.55142,1.55156,434400003.0
2006-06-14 11:50:00,1.55154,1.55187,1.55154,1.55187,372200000.0
2006-06-14 11:51:00,1.55192,1.55197,1.55172,1.55181,467100001.0
2006-06-14 11:52:00,1.55185,1.55198,1.5517,1.5519,329600001.0
2006-06-14 11:53:00,1.55196,1.55215,1.55196,1.552,308300001.0
2006-06-14 11:54:00,1.55185,1.55195,1.5516,1.55172,392200002.0
2006-06-14 11:55:00,1.55169,1.55184,1.55156,1.55167,303299995.0
2006-06-14 11:56:00,1.55168,1.55179,1.55147,1.5517,315399997.0
2006-06-14 11:57:00,1.55174,1.55192,1.55164,1.55184,129900000.0
2006-06-14 11:58:00,1.55201,1.55208,1.55181,1.55192,249600000.0
2006-06-14 11:59:00,1.5521,1.55224,1.55199,1.55201,254999999.0
2006-06-14 12:00:00,1.55218,1.55219,1.55194,1.55194,322699998.0
2006-06-14 12:01:00,1.55196,1.55223,1.55196,1.55213,279499997.0
2006-06-14 12:02:00,1.55211,1.55223,1.55202,1.55217,391500002.0
2006-06-14 12:03:00,1.55214,1.55218,1.55186,1.55209,352299997.0
2006-06-14 12:04:00,1.55214,1.55214,1.55199,1.55199,158100005.0
2006-06-14 12:05:00,1.552,1.55208,1.55191,1.55203,250900002.0
2006-06-14 12:06:00,1.55212,1.55212,1.5518,1.55193,296800004.0
2006-06-14 12:07:00,1.55202,1.55222,1.552,1.55213,315999997.0
2006-06-14 12:08:00,1.55228,1.55233,1.55211,1.55211,392799998.0
2006-06-14 12:09:00,1.55227,1.55237,1.55213,1.55228,447200002.0
2006-06-14 12:10:00,1.5522,1.5523,1.55201,1.55217,92700000.0
2006-06-14 12:11:00,1.55211,1.55227,1.55199,1.55225,409799998.0
2006-06-14 12:12:00,1.5521,1.55222,1.55202,1.55213,234600000.0
2006-06-14 12:13:00,1.55214,1.55229,1.5521,1.55229,238299997.0
2006-06-14 12:14:00,1.55238,1.55238,1.55213,1.55213,226300002.0
2006-06-14 12:15:00,1.55216,1.55216,1.55175,1.55183,377699999.0
2006-06-14 12:16:00,1.55178,1.55189,1.55161,1.55177,431500000.0
2006-06-14 12:17:00,1.55178,1.55182,1.55168,1.55173,248500001.0
2006-06-14 12:18:00,1.55161,1.55175,1.55159,1.55172,230000004.0
2006-06-14 12:19:00,1.55163,1.55182,1.55162,1.5517,333100000.0
2006-06-14 12:20:00,1.55168,1.55178,1.55161,1.55165,222999999.0
2006-06-14 12:21:00,1.55152,1.55169,1.55144,1.55156,418300000.0
2006-06-14 12:22:00,1.55146,1.55159,1.55141,1.55152,285599999.0
2006-06-14 12:23:00,1.55145,1.55145,1.55115,1.55115,248400000.0
2006-06-14 12:24:00,1.55135,1.55144,1.55126,1.55131,500800005.0
2006-06-14 12:25:00,1.55143,1.55144,1.55119,1.5513,692199998.0
2006-06-14 12:26:00,1.55136,1.55143,1.55123,1.55126,331900004.0
2006-06-14 12:27:00,1.55131,1.55133,1.55111,1.55117,423700002.0
2006-06-14 12:28:00,1.551,1.55132,1.551,1.55126,286700000.0
2006-06-14 12:29:00,1.55136,1.55158,1.55127,1.55127,289099996.0
2006-06-14 12:30:00,1.55128,1.55145,1.55117,1.55135,304800003.0
2006-06-14 12:31:00,1.55138,1.5515,1.55128,1.5514,123199999.0
2006-06-14 12:32:00,1.55136,1.55146,1.55117,1.55125,403900000.0
2006-06-14 12:33:00,1.55121,1.55123,1.55097,1.55119,384500000.0
2006-06-14 12:34:00,1.55122,1.55129,1.55113,1.55114,350699996.0
2006-06-14 12:35:00,1.55126,1.55136,1.55119,1.55125,295200002.0
2006-06-14 12:36:00,1.55117,1.55132,1.55114,1.55132,233199999.0
2006-06-14 12:37:00,1.55132,1.55141,1.55124,1.5514,274699999.0
2006-06-14 12:38:00,1.55135,1.55146,1.55122,1.55127,325899997.0
2006-06-14 12:39:00,1.55128,1.55143,1.55124,1.5513,251100002.0
2006-06-14 12:40:00,1.55145,1.5515,1.55123,1.55132,277799999.0
2006-06-14 12:41:00,1.55149,1.55161,1.55136,1.55136,199199999.0
2006-06-14 12:42:00,1.55154,1.55156,1.55135,1.55139,336500000.0
2006-06-14 12:43:00,1.5513,1.55142,1.55112,1.55137,216899999.0
2006-06-14 12:44:00,1.55113,1.55142,1.55113,1.55142,74900000.0
2006-06-14 12:45:00,1.5513,1.5513,1.55107,1.55113,245700000.0
2006-06-14 12:46:00,1.55113,1.55124,1.55095,1.55116,388200003.0
2006-06-14 12:47:00,1.55094,1.55112,1.55092,1.55101,289400000.0
2006-06-14 12:48:00,1.55076,1.55107,1.55076,1.55107,211900000.0
2006-06-14 12:49:00,1.55097,1.55127,1.55097,1.55119,317900000.0
2006-06-14 12:50:00,1.55111,1.55131,1.55102,1.55113,251400002.0
2006-06-14 12:51:00,1.55117,1.55129,1.55111,1.55113,360500001.0
2006-06-14 12:52:00,1.55084,1.55131,1.55084,1.5513,566299996.0
2006-06-14 12:53:00,1.55123,1.5514,1.5511,1.5514,346699996.0
2006-06-14 12:54:00,1.55126,1.5514,1.55126,1.55137,417600003.0
2006-06-14 12:55:00,1.5514,1.5514,1.55126,1.55126,97000000.0
2006-06-14 12:56:00,1.55126,1.55143,1.55114,1.55143,321799997.0
2006-06-14 12:57:00,1.55139,1.55147,1.55126,1.55136,300100004.0
2006-06-14 12:58:00,1.55133,1.55149,1.55122,1.55132,262500001.0
2006-06-14 12:59:00,1.55127,1.55149,1.55127,1.55138,183599998.0
2006-06-14 13:00:00,1.55127,1.55144,1.55127,1.55144,271600001.0
2006-06-14 13:01:00,1.55141,1.55148,1.55131,1.55138,116700002.0
2006-06-14 13:02:00,1.55139,1.55149,1.55125,1.5514,239500002.0
2006-06-14 13:03:00,1.55144,1.55149,1.55127,1.55142,212000003.0
2006-06-14 13:04:00,1.55125,1.55138,1.55112,1.55125,178400002.0
2006-06-14 13:05:00,1.55128,1.55138,1.55118,1.55122,408700001.0
2006-06-14 13:06:00,1.5512,1.55134,1.55108,1.55123,369700001.0
2006-06-14 13:07:00,1.55118,1.55135,1.55107,1.55122,306100001.0
2006-06-14 13:08:00,1.55123,1.55136,1.55117,1.55117,210500001.0
2006-06-14 13:09:00,1.55133,1.55157,1.55125,1.55145,387900001.0
2006-06-14 13:10:00,1.5513,1.55147,1.5512,1.55131,313199997.0
2006-06-14 13:11:00,1.55147,1.55148,1.55127,1.55137,306800002.0
2006-06-14 13:12:00,1.55125,1.55138,1.55116,1.55138,167600001.0
2006-06-14 13:13:00,1.55122,1.5514,1.5512,1.55125,312399998.0
2006-06-14 13:14:00,1.55137,1.55138,1.55119,1.55125,243600002.0
2006-06-14 13:15:00,1.55132,1.55142,1.55127,1.55133,229300002.0
2006-06-14 13:16:00,1.5513,1.55143,1.55121,1.55138,371400004.0
2006-06-14 13:17:00,1.55135,1.55148,1.55135,1.55148,17900000.0
2006-06-14 13:18:00,1.55125,1.55153,1.55125,1.5514,340800001.0
2006-06-14 13:19:00,1.55139,1.55151,1.55126,1.55128,184700000.0
2006-06-14 13:20:00,1.55143,1.55145,1.55122,1.5513,279600000.0
2006-06-14 13:21:00,1.55122,1.5513,1.5511,1.55122,169800002.0
2006-06-14 13:22:00,1.55125,1.55134,1.55115,1.55123,408600004.0
2006-06-14 13:23:00,1.55135,1.55135,1.55104,1.55104,338300003.0
2006-06-14 13:24:00,1.55124,1.55137,1.55109,1.55128,219900000.0
2006-06-14 13:25:00,1.5514,1.55143,1.55117,1.55125,469699997.0
2006-06-14 13:26:00,1.5513,1.55154,1.55118,1.55131,200700001.0
2006-06-14 13:27:00,1.55114,1.55138,1.55114,1.55133,372100001.0
2006-06-14 13:28:00,1.5513,1.55142,1.55117,1.55135,295600000.0
2006-06-14 13:29:00,1.55132,1.55139,1.5512,1.5513,191399999.0
2006-06-14 13:30:00,1.55125,1.5514,1.55123,1.5514,300699999.0
2006-06-14 13:31:00,1.55134,1.55147,1.55127,1.55137,365800005.0
2006-06-14 13:32:00,1.55126,1.55141,1.55123,1.55131,270499999.0
2006-06-14 13:33:00,1.55133,1.55136,1.55116,1.55136,289800005.0
2006-06-14 13:34:00,1.55131,1.5514,1.55114,1.55135,291399997.0
2006-06-14 13:35:00,1.55122,1.55138,1.55114,1.55127,312299999.0
2006-06-14 13:36:00,1.55138,1.55143,1.55115,1.55115,380800002.0
2006-06-14 13:37:00,1.55125,1.55127,1.551,1.551,524799997.0
2006-06-14 13:38:00,1.55116,1.55127,1.55115,1.55126,183200003.0
2006-06-14 13:39:00,1.55128,1.55128,1.55107,1.55109,183699999.0
2006-06-14 13:40:00,1.55119,1.5513,1.55106,1.55107,383000003.0
2006-06-14 13:41:00,1.55118,1.55144,1.55114,1.55144,120400001.0
2006-06-14 13:42:00,1.55143,1.55147,1.55124,1.55137,400500005.0
2006-06-14 13:43:00,1.5514,1.55146,1.55122,1.55133,287699997.0
2006-06-14 13:44:00,1.55117,1.55131,1.55105,1.55125,240500002.0
2006-06-14 13:45:00,1.5512,1.55133,1.55113,1.5512,239499999.0
2006-06-14 13:46:00,1.55142,1.55142,1.55124,1.55132,262800002.0
2006-06-14 13:47:00,1.55141,1.55142,1.55103,1.55103,299300000.0
2006-06-14 13:48:00,1.55128,1.5513,1.55104,1.55113,335000004.0
2006-06-14 13:49:00,1.55122,1.55135,1.55116,1.55123,338599995.0
2006-06-14 13:50:00,1.55127,1.5514,1.55121,1.5513,287899997.0
2006-06-14 13:51:00,1.5513,1.55141,1.55119,1.55125,429899996.0
2006-06-14 13:52:00,1.55137,1.55138,1.55127,1.55128,76800001.0
2006-06-14 13:53:00,1.55147,1.55148,1.55122,1.55122,256300000.0
2006-06-14 13:54:00,1.55132,1.55142,1.5512,1.55142,477800001.0
2006-06-14 13:55:00,1.55134,1.55145,1.55128,1.55137,424400006.0
2006-06-14 13:56:00,1.55137,1.55149,1.55128,1.55142,280799997.0
2006-06-14 13:57:00,1.55128,1.55146,1.55121,1.55129,249600002.0
2006-06-14 13:58:00,1.55122,1.55145,1.55115,1.55138,275299998.0
2006-06-14 13:59:00,1.5513,1.5514,1.55115,1.55132,193899997.0
2006-06-14 14:00:00,1.5514,1.5514,1.55127,1.55127,103000002.0
2006-06-14 14:01:00,1.55123,1.55143,1.5512,1.55135,313899997.0
2006-06-14 14:02:00,1.55148,1.55154,1.55137,1.55145,318999996.0
2006-06-14 14:03:00,1.55106,1.5515,1.55106,1.55146,226600001.0
2006-06-14 14:04:00,1.55145,1.55146,1.55126,1.55133,401900001.0
2006-06-14 14:05:00,1.55148,1.55148,1.55142,1.55142,59900000.0
2006-06-14 14:06:00,1.55134,1.55143,1.55115,1.55138,314599999.0
2006-06-14 14:07:00,1.55134,1.55134,1.55112,1.55122,433200002.0
2006-06-14 14:08:00,1.55134,1.55148,1.55126,1.55128,219000000.0
2006-06-14 14:09:00,1.55131,1.55149,1.55121,1.55135,304600002.0
2006-06-14 14:10:00,1.55133,1.55133,1.55116,1.55116,266699998.0
2006-06-14 14:11:00,1.55122,1.55137,1.55117,1.55124,310900004.0
2006-06-14 14:12:00,1.5511,1.5514,1.5511,1.5513,240600000.0
2006-06-14 14:13:00,1.55124,1.55131,1.55101,1.55128,333600004.0
2006-06-14 14:14:00,1.55116,1.55116,1.5509,1.55092,133500000.0
2006-06-14 14:15:00,1.55108,1.55118,1.55093,1.55114,350000000.0
2006-06-14 14:16:00,1.55116,1.55121,1.55092,1.55112,176500001.0
2006-06-14 14:17:00,1.5511,1.55116,1.55094,1.55099,334399998.0
2006-06-14 14:18:00,1.55108,1.55129,1.55108,1.5511,332500000.0
2006-06-14 14:19:00,1.5512,1.55127,1.55109,1.55125,264199997.0
2006-06-14 14:20:00,1.55118,1.55136,1.55104,1.55132,424600001.0
2006-06-14 14:21:00,1.55139,1.55151,1.5512,1.5513,302600005.0
2006-06-14 14:22:00,1.55136,1.55154,1.55136,1.55143,326499998.0
2006-06-14 14:23:00,1.55149,1.55157,1.55138,1.55147,209199998.0
2006-06-14 14:24:00,1.55155,1.55167,1.55144,1.55153,324800000.0
2006-06-14 14:25:00,1.55155,1.55174,1.55154,1.55165,236000000.0
2006-06-14 14:26:00,1.55172,1.55172,1.55146,1.55168,288799996.0
2006-06-14 14:27:00,1.55173,1.5519,1.5516,1.55173,232800000.0
2006-06-14 14:28:00,1.55159,1.5519,1.55144,1.55173,291299997.0
2006-06-14 14:29:00,1.55195,1.55195,1.55164,1.55164,250200002.0
2006-06-14 14:30:00,1.55175,1.552,1.55162,1.55175,396300003.0
2006-06-14 14:31:00,1.55173,1.55208,1.55173,1.55198,529800000.0
2006-06-14 14:32:00,1.55223,1.55236,1.5521,1.5521,421199997.0
2006-06-14 14:33:00,1.55207,1.55208,1.55174,1.55179,252400005.0
2006-06-14 14:34:00,1.55183,1.55196,1.55149,1.55149,303000003.0
2006-06-14 14:35:00,1.55143,1.5516,1.55127,1.55145,415399996.0
2006-06-14 14:36:00,1.5516,1.55166,1.55141,1.55152,272200001.0
2006-06-14 14:37:00,1.55154,1.55163,1.55135,1.55135,314099999.0
2006-06-14 14:38:00,1.55149,1.55157,1.55134,1.55145,414999996.0
2006-06-14 14:39:00,1.55152,1.55152,1.55131,1.55135,320299999.0
2006-06-14 14:40:00,1.55143,1.55157,1.55133,1.55136,290699997.0
2006-06-14 14:41:00,1.55149,1.5516,1.55129,1.55131,245200000.0
2006-06-14 14:42:00,1.55144,1.55157,1.55128,1.55157,463000000.0
2006-06-14 14:43:00,1.5514,1.5516,1.55122,1.5514,404300006.0
2006-06-14 14:44:00,1.55134,1.55143,1.55122,1.55122,276099999.0
2006-06-14 14:45:00,1.55141,1.55164,1.55141,1.55159,153400000.0
2006-06-14 14:46:00,1.55168,1.55179,1.5515,1.55158,303599998.0
2006-06-14 14:47:00,1.55152,1.55169,1.55152,1.55167,119100002.0
2006-06-14 14:48:00,1.55157,1.55171,1.5515,1.55164,389699996.0
2006-06-14 14:49:00,1.55152,1.55177,1.55142,1.55177,411200004.0
2006-06-14 14:50:00,1.55183,1.55194,1.55166,1.55183,382199999.0
2006-06-14 14:51:00,1.55171,1.55189,1.55158,1.55185,421599998.0
2006-06-14 14:52:00,1.55184,1.55193,1.55174,1.55187,240100003.0
2006-06-14 14:53:00,1.55165,1.55178,1.55153,1.55168,189200001.0
2006-06-14 14:54:00,1.55172,1.55175,1.55154,1.55175,279700003.0
2006-06-14 14:55:00,1.5516,1.55168,1.55146,1.55148,212500000.0
2006-06-14 14:56:00,1.55152,1.55172,1.55149,1.55159,350400002.0
2006-06-14 14:57:00,1.55155,1.55167,1.55147,1.55156,264999997.0
2006-06-14 14:58:00,1.55153,1.55163,1.55143,1.55146,180000001.0
2006-06-14 14:59:00,1.5515,1.5515,1.55124,1.55134,313900004.0
2006-06-14 15:00:00,1.55147,1.55164,1.55141,1.55158,223600002.0
2006-06-14 15:01:00,1.5517,1.55179,1.55147,1.55147,456999997.0
2006-06-14 15:02:00,1.55156,1.55178,1.55151,1.5517,332300003.0
2006-06-14 15:03:00,1.55151,1.55172,1.55151,1.5516,495499997.0
2006-06-14 15:04:00,1.55157,1.55159,1.55125,1.55129,448099999.0
2006-06-14 15:05:00,1.55114,1.5514,1.55099,1.5514,233099998.0
2006-06-14 15:06:00,1.55134,1.55156,1.55134,1.55152,299799997.0
2006-06-14 15:07:00,1.55161,1.55161,1.55141,1.55143,237600000.0
2006-06-14 15:08:00,1.5515,1.55159,1.55126,1.55126,241500003.0
2006-06-14 15:09:00,1.55168,1.55172,1.55155,1.55155,91299999.0
2006-06-14 15:10:00,1.55179,1.55193,1.55155,1.55159,308500003.0
2006-06-14 15:11:00,1.55156,1.55156,1.55133,1.55151,241400000.0
2006-06-14 15:12:00,1.55161,1.55185,1.55161,1.55185,250599999.0
2006-06-14 15:13:00,1.55184,1.55193,1.55171,1.55174,289400002.0
2006-06-14 15:14:00,1.55178,1.55198,1.55173,1.55189,141400000.0
2006-06-14 15:15:00,1.55194,1.55199,1.55171,1.55171,350300000.0
2006-06-14 15:16:00,1.55192,1.55194,1.55167,1.55181,428499999.0
2006-06-14 15:17:00,1.55185,1.55193,1.55179,1.55182,425899999.0
2006-06-14 15:18:00,1.55196,1.55218,1.55191,1.5521,217300000.0
2006-06-14 15:19:00,1.55198,1.55208,1.55181,1.552,300900009.0
2006-06-14 15:20:00,1.55193,1.55217,1.55186,1.55192,253400001.0
2006-06-14 15:21:00,1.55147,1.55165,1.55144,1.55153,181799999.0
2006-06-14 15:22:00,1.55142,1.5516,1.55131,1.55144,247100004.0
2006-06-14 15:23:00,1.55139,1.55164,1.55127,1.55142,215800003.0
2006-06-14 15:24:00,1.55154,1.55162,1.55145,1.55145,148499997.0
2006-06-14 15:25:00,1.55158,1.55159,1.5513,1.5513,306399999.0
2006-06-14 15:26:00,1.55132,1.55152,1.55128,1.55145,314999997.0
2006-06-14 15:27:00,1.55137,1.55156,1.55117,1.55137,286900004.0
2006-06-14 15:28:00,1.5514,1.55165,1.5514,1.55156,226300005.0
2006-06-14 15:29:00,1.55156,1.55173,1.55135,1.55146,279300002.0
2006-06-14 15:30:00,1.55144,1.55168,1.55138,1.5516,380400004.0
2006-06-14 15:31:00,1.55151,1.55177,1.55151,1.55171,192799999.0
2006-06-14 15:32:00,1.5517,1.55184,1.55147,1.55177,291100001.0
2006-06-14 15:33:00,1.55173,1.55188,1.5516,1.55186,345299998.0
2006-06-14 15:34:00,1.55182,1.55192,1.55163,1.55178,179000002.0
2006-06-14 15:35:00,1.55185,1.55193,1.55166,1.55175,331200000.0
2006-06-14 15:36:00,1.55162,1.55187,1.55162,1.55174,175700001.0
2006-06-14 15:37:00,1.55168,1.55179,1.55158,1.55174,346400006.0
2006-06-14 15:38:00,1.55164,1.55186,1.55164,1.5518,341999998.0
2006-06-14 15:39:00,1.55183,1.55194,1.55171,1.55175,337400003.0
2006-06-14 15:40:00,1.55182,1.55188,1.55156,1.55177,284000001.0
2006-06-14 15:41:00,1.55165,1.55194,1.55165,1.55187,414200001.0
2006-06-14 15:42:00,1.55192,1.55192,1.5517,1.55176,267800000.0
2006-06-14 15:43:00,1.5517,1.55183,1.55163,1.5517,137699999.0
2006-06-14 15:44:00,1.55178,1.55191,1.55171,1.55175,206299998.0
2006-06-14 15:45:00,1.55174,1.55183,1.5516,1.55163,284399996.0
2006-06-14 15:46:00,1.55154,1.55179,1.55154,1.55175,290700000.0
2006-06-14 15:47:00,1.55165,1.55174,1.55146,1.55156,241600002.0
2006-06-14 15:48:00,1.55149,1.55162,1.55135,1.55146,264299997.0
2006-06-14 15:49:00,1.5515,1.5516,1.55135,1.55152,241200001.0
2006-06-14 15:50:00,1.55142,1.55154,1.55133,1.55152,175699998.0
2006-06-14 15:51:00,1.55152,1.55162,1.55138,1.55138,386299997.0
2006-06-14 15:52:00,1.55156,1.5516,1.55141,1.5515,397800000.0
2006-06-14 15:53:00,1.55139,1.55149,1.55126,1.55141,188399999.0
2006-06-14 15:54:00,1.55133,1.55147,1.55126,1.55143,328399998.0
2006-06-14 15:55:00,1.55123,1.55142,1.55123,1.55127,265200001.0
2006-06-14 15:56:00,1.5513,1.55147,1.55128,1.55146,467399999.0
2006-06-14 15:57:00,1.55127,1.55151,1.55127,1.55142,347399996.0
2006-06-14 15:58:00,1.55137,1.55151,1.55133,1.55146,172200001.0
2006-06-14 15:59:00,1.5513,1.55145,1.5513,1.5514,294699997.0
2006-06-14 16:00:00,1.5514,1.55147,1.55129,1.5514,250399998.0
2006-06-14 16:01:00,1.55113,1.55148,1.55113,1.55142,319100003.0
2006-06-14 16:02:00,1.5514,1.5514,1.55101,1.55104,206700000.0
2006-06-14 16:03:00,1.55113,1.55132,1.551,1.55125,394800005.0
2006-06-14 16:04:00,1.55105,1.55126,1.55105,1.55126,182900000.0
2006-06-14 16:05:00,1.5512,1.55131,1.55103,1.55112,225300000.0
2006-06-14 16:06:00,1.55098,1.55121,1.55097,1.55121,399500005.0
2006-06-14 16:07:00,1.55115,1.55143,1.55115,1.55142,322500004.0
2006-06-14 16:08:00,1.55144,1.55162,1.55144,1.55157,242000001.0
2006-06-14 16:09:00,1.55157,1.55174,1.5515,1.55151,288300002.0
2006-06-14 16:10:00,1.5518,1.55187,1.55159,1.55178,317700004.0
2006-06-14 16:11:00,1.55184,1.55208,1.55181,1.55195,301100003.0
2006-06-14 16:12:00,1.55197,1.55214,1.55195,1.55214,151700003.0
2006-06-14 16:13:00,1.55214,1.55234,1.55191,1.55203,264300005.0
2006-06-14 16:14:00,1.55212,1.55237,1.552,1.55224,288500002.0
2006-06-14 16:15:00,1.55187,1.55228,1.55187,1.552,229200000.0
2006-06-14 16:16:00,1.55185,1.55212,1.55185,1.55199,546600003.0
2006-06-14 16:17:00,1.55194,1.55194,1.5517,1.55178,191200001.0
2006-06-14 16:18:00,1.55172,1.55186,1.55141,1.5515,250799999.0
2006-06-14 16:19:00,1.55132,1.55143,1.55117,1.55133,310599997.0
2006-06-14 16:20:00,1.55127,1.55145,1.55123,1.55129,485799999.0
2006-06-14 16:21:00,1.55145,1.55166,1.55135,1.55135,271200001.0
2006-06-14 16:22:00,1.55138,1.55159,1.55138,1.5515,313900002.0
2006-06-14 16:23:00,1.55154,1.55154,1.55133,1.55133,93500000.0
2006-06-14 16:24:00,1.55141,1.55159,1.55129,1.55138,369000004.0
2006-06-14 16:25:00,1.55122,1.55144,1.55113,1.55137,354399999.0
2006-06-14 16:26:00,1.55127,1.55147,1.55115,1.55147,354100000.0
2006-06-14 16:27:00,1.55134,1.55142,1.55121,1.55125,226900001.0
2006-06-14 16:28:00,1.55127,1.55134,1.5511,1.5512,268599997.0
2006-06-14 16:29:00,1.55126,1.55136,1.55111,1.55121,354699997.0
2006-06-14 16:30:00,1.55104,1.55129,1.55089,1.55115,184199999.0
2006-06-14 16:31:00,1.55112,1.55133,1.55111,1.55129,419700008.0
2006-06-14 16:32:00,1.55129,1.55139,1.55123,1.55135,458499999.0
2006-06-14 16:33:00,1.55121,1.55139,1.55112,1.55126,356800002.0
2006-06-14 16:34:00,1.55107,1.55124,1.55107,1.55124,92699998.0
2006-06-14 16:35:00,1.55123,1.55123,1.55108,1.55115,232899999.0
2006-06-14 16:36:00,1.55105,1.55126,1.55105,1.55118,181599998.0
2006-06-14 16:37:00,1.55113,1.5513,1.55104,1.55116,269599999.0
2006-06-14 16:38:00,1.55115,1.55119,1.551,1.5511,457500003.0
2006-06-14 16:39:00,1.55105,1.55125,1.55105,1.55124,148999998.0
2006-06-14 16:40:00,1.55112,1.55121,1.55108,1.55108,104600004.0
2006-06-14 16:41:00,1.55127,1.55128,1.55109,1.5511,315799999.0
2006-06-14 16:42:00,1.55126,1.55143,1.55113,1.5513,388200002.0
2006-06-14 16:43:00,1.55121,1.55121,1.55085,1.55085,44800000.0
2006-06-14 16:44:00,1.55105,1.5512,1.55092,1.55108,324100006.0
2006-06-14 16:45:00,1.55117,1.5512,1.55098,1.55103,115800000.0
2006-06-14 16:46:00,1.55117,1.55117,1.5509,1.5509,200699997.0
2006-06-14 16:47:00,1.55091,1.55109,1.55088,1.55107,275099999.0
2006-06-14 16:48:00,1.55091,1.55108,1.55089,1.55098,434800003.0
2006-06-14 16:49:00,1.55096,1.55108,1.55082,1.55098,317200002.0
2006-06-14 16:50:00,1.55098,1.55119,1.55096,1.55115,322800001.0
2006-06-14 16:51:00,1.55108,1.55134,1.55102,1.5512,305200002.0
2006-06-14 16:52:00,1.55139,1.55146,1.55127,1.55127,217300000.0
2006-06-14 16:53:00,1.55123,1.55136,1.55121,1.55121,390100001.0
2006-06-14 16:54:00,1.55109,1.55135,1.55107,1.55129,545199996.0
2006-06-14 16:55:00,1.55142,1.55142,1.55116,1.5513,350200003.0
2006-06-14 16:56:00,1.55128,1.55134,1.55115,1.55123,252500000.0
2006-06-14 16:57:00,1.55114,1.5512,1.55096,1.55096,383599999.0
2006-06-14 16:58:00,1.5509,1.55101,1.55073,1.55077,426100001.0
2006-06-14 16:59:00,1.55087,1.55102,1.55072,1.551,203000001.0
2006-06-14 17:00:00,1.55081,1.55104,1.55081,1.55102,337499996.0
2006-06-14 17:01:00,1.55102,1.55102,1.55079,1.55094,357800005.0
2006-06-14 17:02:00,1.55099,1.55112,1.5509,1.55102,313600002.0
2006-06-14 17:03:00,1.55117,1.55122,1.55083,1.55083,242499997.0
2006-06-14 17:04:00,1.55097,1.55111,1.55074,1.55074,274999999.0
2006-06-14 17:05:00,1.55106,1.55116,1.55092,1.55092,324300001.0
2006-06-14 17:06:00,1.55095,1.55108,1.55082,1.55099,134200000.0
2006-06-14 17:07:00,1.55099,1.55107,1.55084,1.55099,244999997.0
2006-06-14 17:08:00,1.55098,1.55103,1.55073,1.55093,290000000.0
2006-06-14 17:09:00,1.55081,1.551,1.55081,1.551,193199999.0
2006-06-14 17:10:00,1.55092,1.55113,1.55081,1.55097,358100005.0
2006-06-14 17:11:00,1.55096,1.55113,1.55085,1.55097,242800000.0
2006-06-14 17:12:00,1.551,1.55108,1.55086,1.55101,280799998.0
2006-06-14 17:13:00,1.55105,1.55112,1.55089,1.55105,298100001.0
2006-06-14 17:14:00,1.55097,1.55105,1.55072,1.55101,214799998.0
2006-06-14 17:15:00,1.55092,1.551,1.5507,1.55097,336500005.0
2006-06-14 17:16:00,1.55083,1.55104,1.55081,1.55099,343900001.0
2006-06-14 17:17:00,1.55083,1.55105,1.55083,1.551,304299993.0
2006-06-14 17:18:00,1.55102,1.55102,1.55079,1.55079,171399997.0
2006-06-14 17:19:00,1.551,1.55103,1.55079,1.55085,408300000.0
2006-06-14 17:20:00,1.55097,1.55109,1.55089,1.55104,259400001.0
2006-06-14 17:21:00,1.55106,1.55119,1.55104,1.55119,317800000.0
2006-06-14 17:22:00,1.55113,1.55134,1.55113,1.55128,335500001.0
2006-06-14 17:23:00,1.55121,1.55121,1.551,1.551,274700002.0
2006-06-14 17:24:00,1.55111,1.55111,1.55084,1.55084,442299998.0
2006-06-14 17:25:00,1.55093,1.55115,1.55093,1.55115,95899999.0
2006-06-14 17:26:00,1.55129,1.55139,1.55108,1.55125,425800000.0
2006-06-14 17:27:00,1.55104,1.55121,1.55104,1.55121,268900000.0
2006-06-14 17:28:00,1.55104,1.55123,1.55097,1.55122,281200003.0
2006-06-14 17:29:00,1.55119,1.55131,1.55114,1.55131,234100004.0
2006-06-14 17:30:00,1.55116,1.55129,1.55103,1.55114,346799999.0
2006-06-14 17:31:00,1.55122,1.55123,1.55103,1.55106,479599998.0
2006-06-14 17:32:00,1.55078,1.55103,1.55077,1.55098,299500001.0
2006-06-14 17:33:00,1.55097,1.55107,1.55084,1.55093,224900003.0
2006-06-14 17:34:00,1.55103,1.55107,1.55086,1.55095,166100002.0
2006-06-14 17:35:00,1.55102,1.55102,1.55081,1.55081,61200000.0
2006-06-14 17:36:00,1.55085,1.55109,1.5507,1.55109,162800002.0
2006-06-14 17:37:00,1.55093,1.55111,1.55085,1.55093,245500000.0
2006-06-14 17:38:00,1.55071,1.55092,1.55071,1.5508,129600001.0
2006-06-14 17:39:00,1.55077,1.55098,1.55077,1.55095,175000001.0
2006-06-14 17:40:00,1.55076,1.55108,1.55076,1.55107,278900002.0
2006-06-14 17:41:00,1.55108,1.55108,1.55085,1.55085,349100000.0
2006-06-14 17:42:00,1.55097,1.55097,1.55068,1.55073,120599997.0
2006-06-14 17:43:00,1.55072,1.55094,1.55054,1.55054,248500000.0
2006-06-14 17:44:00,1.5503,1.55069,1.5503,1.55062,322700004.0
2006-06-14 17:45:00,1.55041,1.55055,1.55027,1.55027,263100001.0
2006-06-14 17:46:00,1.55033,1.55049,1.55027,1.5504,171400000.0
2006-06-14 17:47:00,1.55047,1.55056,1.55032,1.55051,361700001.0
2006-06-14 17:48:00,1.5505,1.55054,1.55031,1.55047,114900002.0
2006-06-14 17:49:00,1.55037,1.55058,1.55031,1.55037,417199997.0
2006-06-14 17:50:00,1.55033,1.55052,1.55018,1.55042,199600002.0
2006-06-14 17:51:00,1.55048,1.5505,1.55033,1.55043,261100000.0
2006-06-14 17:52:00,1.55043,1.55054,1.5503,1.55054,249299998.0
2006-06-14 17:53:00,1.55044,1.55056,1.55027,1.55028,284300004.0
2006-06-14 17:54:00,1.55041,1.55041,1.55014,1.55014,283800001.0
2006-06-14 17:55:00,1.55014,1.55034,1.55003,1.55013,513799998.0
2006-06-14 17:56:00,1.55021,1.55021,1.54974,1.54988,222900000.0
2006-06-14 17:57:00,1.54976,1.5499,1.54965,1.54969,249400001.0
2006-06-14 17:58:00,1.54964,1.54973,1.54946,1.54962,180700000.0
2006-06-14 17:59:00,1.54959,1.5498,1.54958,1.54976,449700003.0
2006-06-14 18:00:00,1.54984,1.54996,1.54973,1.54983,394000001.0
2006-06-14 18:01:00,1.5499,1.5499,1.5498,1.5498,2146099996.0
2006-06-14 18:02:00,1.5497,1.5499,1.5497,1.5499,2146099996.0
2006-06-14 18:03:00,1.5498,1.5503,1.5498,1.55,2146099996.0
2006-06-14 18:04:00,1.5499,1.5503,1.5499,1.5501,2146099996.0
2006-06-14 18:05:00,1.5502,1.5502,1.5499,1.55,2146099996.0
2006-06-14 18:06:00,1.5499,1.55,1.5499,1.5499,2146099996.0
2006-06-14 18:07:00,1.55,1.5502,1.55,1.5501,2146099996.0
2006-06-14 18:08:00,1.55,1.5501,1.5498,1.5499,2146099996.0
2006-06-14 18:09:00,1.54978,1.55006,1.54978,1.5499,2146099996.0
2006-06-14 18:10:00,1.5499,1.5501,1.5499,1.5501,1647000009.0
2006-06-14 18:11:00,1.54999,1.55016,1.54989,1.55002,1647000009.0
2006-06-14 18:12:00,1.54994,1.55002,1.54979,1.54998,1562500005.0
2006-06-14 18:13:00,1.55012,1.55014,1.54981,1.54981,1482400009.0
2006-06-14 18:14:00,1.5499,1.5501,1.5498,1.5501,958199998.0
2006-06-14 18:15:00,1.54998,1.55009,1.5498,1.55009,958199998.0
2006-06-14 18:16:00,1.55,1.5501,1.5499,1.55,1733600004.0
2006-06-14 18:17:00,1.54999,1.55007,1.54976,1.54988,1733600004.0
2006-06-14 18:18:00,1.5499,1.55016,1.54986,1.55002,1028400002.0
2006-06-14 18:19:00,1.55,1.5501,1.54987,1.55001,2083400001.0
2006-06-14 18:20:00,1.5501,1.5501,1.5499,1.55,821600002.0
2006-06-14 18:21:00,1.55003,1.55011,1.54991,1.54997,821600002.0
2006-06-14 18:22:00,1.55013,1.55015,1.55,1.55005,952100009.0
2006-06-14 18:23:00,1.55,1.5501,1.55,1.5501,1315300010.0
2006-06-14 18:24:00,1.5502,1.5502,1.5501,1.5501,1315300010.0
2006-06-14 18:25:00,1.5502,1.5502,1.5501,1.5501,1315300010.0
2006-06-14 18:27:00,1.55016,1.55023,1.54992,1.55015,1315300010.0
2006-06-14 18:28:00,1.5503,1.5503,1.5502,1.5503,1563900003.0
2006-06-14 18:29:00,1.55013,1.55028,1.55013,1.55025,1563900003.0
2006-06-14 18:30:00,1.5501,1.55029,1.5501,1.55021,920400002.0
2006-06-14 18:31:00,1.5502,1.5503,1.55011,1.55019,1112199999.0
2006-06-14 18:32:00,1.55015,1.55022,1.54994,1.55009,1385799991.0
2006-06-14 18:33:00,1.5501,1.5503,1.5501,1.5501,1582200005.0
2006-06-14 18:34:00,1.5502,1.5503,1.5501,1.5503,1582200005.0
2006-06-14 18:35:00,1.55021,1.55036,1.55017,1.55026,1582200005.0
2006-06-14 18:36:00,1.55028,1.55037,1.55009,1.55024,1538900000.0
2006-06-14 18:37:00,1.55045,1.55045,1.5501,1.55013,1758200004.0
2006-06-14 18:38:00,1.55015,1.55017,1.54993,1.54995,1408699998.0
2006-06-14 18:39:00,1.55015,1.55022,1.54999,1.55013,2008799986.0
2006-06-14 18:40:00,1.55,1.5503,1.55,1.5502,922200002.0
2006-06-14 18:41:00,1.54999,1.55032,1.54999,1.55027,922200002.0
2006-06-14 18:42:00,1.55032,1.55032,1.55001,1.55013,1462900004.0
2006-06-14 18:43:00,1.5503,1.5503,1.55012,1.55019,431700003.0
2006-06-14 18:44:00,1.5503,1.55032,1.54995,1.5502,888899997.0
2006-06-14 18:45:00,1.55006,1.55031,1.54998,1.55026,566100000.0
2006-06-14 18:46:00,1.55011,1.5503,1.54998,1.55013,419999998.0
2006-06-14 18:47:00,1.55013,1.55023,1.54996,1.55007,325799999.0
2006-06-14 18:48:00,1.5499,1.55005,1.54976,1.54992,767099997.0
2006-06-14 18:49:00,1.54996,1.55001,1.5498,1.54998,478300003.0
2006-06-14 18:50:00,1.54987,1.55007,1.54985,1.55002,701799994.0
2006-06-14 18:51:00,1.55004,1.55013,1.5498,1.5498,1356899995.0
2006-06-14 18:52:00,1.55,1.55013,1.54987,1.55,1591199997.0
2006-06-14 18:53:00,1.54989,1.55002,1.54978,1.55,1255299998.0
2006-06-14 18:54:00,1.54996,1.55008,1.54985,1.54994,818600008.0
2006-06-14 18:55:00,1.55007,1.55007,1.54982,1.54982,1561200006.0
2006-06-14 18:56:00,1.55,1.55004,1.54983,1.54997,1068399997.0
2006-06-14 18:57:00,1.55005,1.55005,1.54986,1.54994,684500010.0
2006-06-14 18:58:00,1.55002,1.55002,1.54973,1.54983,1241800009.0
2006-06-14 18:59:00,1.54995,1.55002,1.54979,1.54995,1600999994.0
2006-06-14 19:00:00,1.54983,1.55004,1.54983,1.54993,432999995.0
2006-06-14 19:01:00,1.55007,1.55015,1.54992,1.55005,398999998.0
2006-06-14 19:02:00,1.55009,1.5502,1.54994,1.55001,826500000.0
2006-06-14 19:03:00,1.55,1.55014,1.55,1.55014,638200002.0
2006-06-14 19:04:00,1.55003,1.55014,1.55001,1.55014,291899998.0
2006-06-14 19:05:00,1.55023,1.55032,1.55006,1.5501,629200001.0
2006-06-14 19:06:00,1.55017,1.55025,1.55001,1.55001,1872800011.0
2006-06-14 19:07:00,1.55015,1.55032,1.55003,1.55004,791100003.0
2006-06-14 19:08:00,1.55028,1.55043,1.55016,1.5503,1736100005.0
2006-06-14 19:09:00,1.55033,1.5505,1.55022,1.55033,1297499997.0
2006-06-14 19:10:00,1.5503,1.5505,1.5502,1.55036,995900005.0
2006-06-14 19:11:00,1.55036,1.55041,1.55016,1.55031,1243000001.0
2006-06-14 19:12:00,1.55041,1.55061,1.5503,1.55039,853299998.0
2006-06-14 19:13:00,1.55045,1.55053,1.55034,1.55046,502900004.0
2006-06-14 19:14:00,1.55049,1.55049,1.55038,1.55044,315200000.0
2006-06-14 19:15:00,1.55052,1.55057,1.55043,1.55047,1452400000.0
2006-06-14 19:16:00,1.55048,1.55048,1.5502,1.5502,427600004.0
2006-06-14 19:17:00,1.5504,1.55043,1.55015,1.55016,706899998.0
2006-06-14 19:18:00,1.5504,1.55044,1.55024,1.55027,709800004.0
2006-06-14 19:19:00,1.55038,1.55048,1.55027,1.55036,995100001.0
2006-06-14 19:20:00,1.55036,1.55043,1.55013,1.55035,1179200004.0
2006-06-14 19:21:00,1.55028,1.55029,1.55006,1.55006,953900004.0
2006-06-14 19:22:00,1.55013,1.55013,1.54998,1.54998,66400000.0
2006-06-14 19:23:00,1.54995,1.55005,1.54984,1.54999,697300006.0
2006-06-14 19:24:00,1.55002,1.55013,1.54989,1.55005,560099996.0
2006-06-14 19:25:00,1.54999,1.55019,1.54996,1.55009,849600004.0
2006-06-14 19:26:00,1.55005,1.55015,1.54996,1.5501,992800005.0
2006-06-14 19:27:00,1.55,1.55015,1.54996,1.55008,1226500005.0
2006-06-14 19:28:00,1.54996,1.55016,1.54996,1.55008,720600003.0
2006-06-14 19:29:00,1.54997,1.55018,1.54986,1.55002,873500007.0
2006-06-14 19:30:00,1.5502,1.5503,1.5501,1.5501,1132800007.0
2006-06-14 19:31:00,1.55017,1.55022,1.54994,1.54998,1132800007.0
2006-06-14 19:32:00,1.54997,1.55018,1.54997,1.55009,697900000.0
2006-06-14 19:33:00,1.55008,1.55018,1.54997,1.54997,1071600005.0
2006-06-14 19:34:00,1.54997,1.55019,1.54983,1.5501,1921500017.0
2006-06-14 19:35:00,1.55003,1.55021,1.54996,1.55018,755500001.0
2006-06-14 19:36:00,1.55007,1.55015,1.54983,1.55005,801400000.0
2006-06-14 19:37:00,1.55,1.55015,1.55,1.55015,305399999.0
2006-06-14 19:38:00,1.5501,1.55015,1.55001,1.55004,866500004.0
2006-06-14 19:39:00,1.54993,1.55015,1.54986,1.55003,1279100006.0
2006-06-14 19:40:00,1.54999,1.5501,1.54995,1.55008,577999995.0
2006-06-14 19:41:00,1.5501,1.5501,1.55,1.55,388800002.0
2006-06-14 19:42:00,1.5501,1.55017,1.54995,1.55012,643699998.0
2006-06-14 19:43:00,1.55017,1.55018,1.55,1.55,376700003.0
2006-06-14 19:44:00,1.55015,1.55017,1.54997,1.55,1020900005.0
2006-06-14 19:45:00,1.5501,1.55015,1.54991,1.55007,264399998.0
2006-06-14 19:46:00,1.55007,1.55015,1.54994,1.5501,410199999.0
2006-06-14 19:47:00,1.55005,1.55017,1.54992,1.55006,194000004.0
2006-06-14 19:48:00,1.55002,1.55012,1.54994,1.5501,515800003.0
2006-06-14 19:49:00,1.55008,1.55024,1.55007,1.55013,1228999998.0
2006-06-14 19:50:00,1.55011,1.5502,1.54997,1.55012,213500001.0
2006-06-14 19:51:00,1.55018,1.55026,1.5501,1.55015,584699998.0
2006-06-14 19:52:00,1.55022,1.5505,1.55022,1.5505,513299998.0
2006-06-14 19:53:00,1.55052,1.55055,1.55035,1.55035,469799998.0
2006-06-14 19:54:00,1.55041,1.55055,1.55036,1.55045,431400001.0
2006-06-14 19:55:00,1.55054,1.55054,1.55018,1.55018,531599997.0
2006-06-14 19:56:00,1.55022,1.55038,1.55011,1.55035,1264400008.0
2006-06-14 19:57:00,1.55034,1.55062,1.55033,1.55048,1483100002.0
2006-06-14 19:58:00,1.55035,1.5506,1.55035,1.5505,1444900013.0
2006-06-14 19:59:00,1.55055,1.55065,1.55042,1.55042,1079799987.0
2006-06-14 20:00:00,1.55053,1.55061,1.55029,1.55039,584200000.0
2006-06-14 20:01:00,1.55037,1.55045,1.5502,1.55026,590199998.0
2006-06-14 20:02:00,1.55027,1.55044,1.55021,1.55044,477199994.0
2006-06-14 20:03:00,1.55025,1.55039,1.55021,1.55039,140800000.0
2006-06-14 20:04:00,1.55027,1.55037,1.5502,1.55033,241400003.0
2006-06-14 20:05:00,1.55028,1.55028,1.55008,1.55016,462400006.0
2006-06-14 20:06:00,1.5503,1.5503,1.55023,1.55025,429399995.0
2006-06-14 20:07:00,1.5503,1.5503,1.55015,1.55015,174000001.0
2006-06-14 20:08:00,1.55027,1.55032,1.55009,1.55009,1497000005.0
2006-06-14 20:09:00,1.55009,1.55032,1.55008,1.55025,259800004.0
2006-06-14 20:10:00,1.55015,1.55025,1.55011,1.55023,250300001.0
2006-06-14 20:11:00,1.55019,1.55053,1.55019,1.55034,747500003.0
2006-06-14 20:12:00,1.55035,1.5506,1.55035,1.55058,270300002.0
2006-06-14 20:13:00,1.5506,1.55073,1.55047,1.55054,1857700007.0
2006-06-14 20:14:00,1.55056,1.55068,1.55046,1.55062,459000000.0
2006-06-14 20:15:00,1.55059,1.55066,1.55049,1.5506,1372600006.0
2006-06-14 20:16:00,1.55064,1.55072,1.55044,1.55054,1865099999.0
2006-06-14 20:17:00,1.55062,1.55073,1.55055,1.55073,476399997.0
2006-06-14 20:18:00,1.55058,1.55066,1.55042,1.55052,479700003.0
2006-06-14 20:19:00,1.5506,1.5506,1.5504,1.5506,790000002.0
2006-06-14 20:20:00,1.5507,1.5507,1.5505,1.5506,790000002.0
2006-06-14 20:21:00,1.55055,1.55073,1.55055,1.55064,790000002.0
2006-06-14 20:22:00,1.55053,1.55056,1.5504,1.5504,707799999.0
2006-06-14 20:23:00,1.5503,1.55044,1.55022,1.55042,1298599991.0
2006-06-14 20:24:00,1.55049,1.55051,1.55023,1.55037,436300000.0
2006-06-14 20:25:00,1.55049,1.55054,1.55028,1.55037,944600003.0
2006-06-14 20:26:00,1.55055,1.5506,1.55036,1.55036,529399999.0
2006-06-14 20:27:00,1.55067,1.55078,1.55062,1.55075,474500004.0
2006-06-14 20:28:00,1.5507,1.551,1.5507,1.551,1399300004.0
2006-06-14 20:29:00,1.55107,1.55122,1.55091,1.55109,1399300004.0
2006-06-14 20:30:00,1.5511,1.5513,1.551,1.5511,2114000004.0
2006-06-14 20:31:00,1.55121,1.55152,1.55103,1.55111,2114000004.0
2006-06-14 20:32:00,1.5513,1.5513,1.5512,1.5513,691900003.0
2006-06-14 20:33:00,1.55103,1.55124,1.55091,1.55107,691900003.0
2006-06-14 20:34:00,1.5509,1.5512,1.5509,1.55115,472199993.0
2006-06-14 20:35:00,1.55101,1.55122,1.55097,1.55109,451299999.0
2006-06-14 20:36:00,1.55122,1.55134,1.55106,1.55121,488400000.0
2006-06-14 20:37:00,1.55126,1.55132,1.55103,1.55103,886000003.0
2006-06-14 20:38:00,1.55115,1.55125,1.55102,1.55104,1683500003.0
2006-06-14 20:39:00,1.55117,1.55121,1.55096,1.55096,1278500011.0
2006-06-14 20:40:00,1.55108,1.55121,1.55097,1.5511,1431300006.0
2006-06-14 20:41:00,1.55108,1.55111,1.55088,1.55094,444300001.0
2006-06-14 20:42:00,1.55091,1.55111,1.55087,1.55105,293900001.0
2006-06-14 20:43:00,1.55102,1.55116,1.55093,1.55108,919699998.0
2006-06-14 20:44:00,1.55105,1.55113,1.55086,1.55089,1337200012.0
2006-06-14 20:45:00,1.55112,1.55124,1.55098,1.551,991100002.0
2006-06-14 20:46:00,1.55119,1.55125,1.55095,1.55124,180399999.0
2006-06-14 20:47:00,1.55123,1.5513,1.55102,1.55114,611999994.0
2006-06-14 20:48:00,1.55108,1.55134,1.55108,1.5513,1749300004.0
2006-06-14 20:49:00,1.55125,1.55137,1.55103,1.55126,962099993.0
2006-06-14 20:50:00,1.55136,1.55143,1.55121,1.55136,1979000001.0
2006-06-14 20:51:00,1.55139,1.55149,1.55122,1.55135,436200003.0
2006-06-14 20:52:00,1.55151,1.55158,1.5513,1.55149,1421200005.0
2006-06-14 20:53:00,1.55144,1.55155,1.55131,1.5514,1360599997.0
2006-06-14 20:54:00,1.55144,1.55158,1.55133,1.55144,777799999.0
2006-06-14 20:55:00,1.55136,1.55148,1.55129,1.55139,453900002.0
2006-06-14 20:56:00,1.5515,1.5515,1.5513,1.5514,1500000007.0
2006-06-14 20:57:00,1.5513,1.5514,1.5513,1.5513,1500000007.0
2006-06-14 20:58:00,1.5514,1.5514,1.5513,1.5513,1500000007.0
2006-06-14 20:59:00,1.5514,1.5516,1.5513,1.5513,1500000007.0
2006-06-14 21:00:00,1.5514,1.5514,1.5513,1.5513,1500000007.0
2006-06-14 21:01:00,1.5514,1.5515,1.5514,1.5515,1500000007.0
2006-06-14 21:02:00,1.55145,1.55148,1.55122,1.55127,1500000007.0
2006-06-14 21:03:00,1.5513,1.55155,1.5513,1.5514,1446200009.0
2006-06-14 21:04:00,1.5514,1.55141,1.55119,1.55124,215499999.0
2006-06-14 21:05:00,1.55137,1.55161,1.55123,1.55161,896900003.0
2006-06-14 21:06:00,1.55141,1.5516,1.55134,1.55145,329700003.0
2006-06-14 21:07:00,1.55141,1.55144,1.55129,1.55144,356899998.0
2006-06-14 21:08:00,1.55145,1.55148,1.55124,1.5514,202699999.0
2006-06-14 21:09:00,1.55144,1.55147,1.55128,1.55128,545799995.0
2006-06-14 21:10:00,1.55137,1.55147,1.55131,1.5514,829000000.0
2006-06-14 21:11:00,1.5515,1.55155,1.55141,1.55146,693900001.0
2006-06-14 21:12:00,1.55143,1.55152,1.55133,1.5515,361400004.0
2006-06-14 21:13:00,1.5513,1.55145,1.55122,1.55135,949799999.0
2006-06-14 21:14:00,1.55143,1.55149,1.55127,1.55141,584500006.0
2006-06-14 21:15:00,1.55141,1.55148,1.55118,1.55135,778800007.0
2006-06-14 21:16:00,1.55109,1.55143,1.55109,1.55133,534500002.0
2006-06-14 21:17:00,1.55132,1.55137,1.55115,1.55118,1779599994.0
2006-06-14 21:18:00,1.55134,1.55145,1.55116,1.55116,618000000.0
2006-06-14 21:19:00,1.55122,1.55139,1.55115,1.55117,633400000.0
2006-06-14 21:20:00,1.5514,1.5515,1.5514,1.5514,1852800006.0
2006-06-14 21:21:00,1.5513,1.5513,1.5511,1.5512,1852800006.0
2006-06-14 21:22:00,1.5512,1.55137,1.55102,1.55126,1852800006.0
2006-06-14 21:23:00,1.55141,1.55149,1.55116,1.5512,1117700009.0
2006-06-14 21:24:00,1.55127,1.55142,1.55122,1.55125,519600004.0
2006-06-14 21:25:00,1.55127,1.5515,1.55105,1.5514,1203099993.0
2006-06-14 21:26:00,1.55132,1.55148,1.55129,1.55138,550699997.0
2006-06-14 21:27:00,1.55134,1.5514,1.55127,1.5514,797600017.0
2006-06-14 21:28:00,1.55135,1.55142,1.55121,1.55121,799500007.0
2006-06-14 21:29:00,1.5513,1.55145,1.55119,1.55135,488500000.0
2006-06-14 21:30:00,1.5513,1.5513,1.5511,1.55125,432700006.0
2006-06-14 21:31:00,1.55121,1.55121,1.55095,1.55112,410700001.0
2006-06-14 21:32:00,1.55118,1.55127,1.55099,1.55099,1784900010.0
2006-06-14 21:33:00,1.5511,1.55119,1.55098,1.55118,254800001.0
2006-06-14 21:34:00,1.55114,1.55132,1.55113,1.55128,1374300002.0
2006-06-14 21:35:00,1.55128,1.5513,1.55112,1.55114,1009400005.0
2006-06-14 21:36:00,1.55117,1.55131,1.55108,1.55114,406599993.0
2006-06-14 21:37:00,1.55115,1.5513,1.55111,1.55123,512100002.0
2006-06-14 21:38:00,1.55123,1.5513,1.55108,1.55123,377900004.0
2006-06-14 21:39:00,1.55122,1.55122,1.55104,1.55114,265600001.0
2006-06-14 21:40:00,1.5512,1.55125,1.55104,1.55105,548300003.0
2006-06-14 21:41:00,1.55117,1.55131,1.55104,1.55114,578900001.0
2006-06-14 21:42:00,1.5512,1.55127,1.55106,1.55106,533900002.0
2006-06-14 21:43:00,1.5511,1.55127,1.55108,1.55123,1162800010.0
2006-06-14 21:44:00,1.55122,1.55123,1.55102,1.55106,1468400004.0
2006-06-14 21:45:00,1.55104,1.55122,1.55103,1.55115,948299999.0
2006-06-14 21:46:00,1.55099,1.55124,1.55098,1.55115,1166700014.0
2006-06-14 21:47:00,1.5512,1.5513,1.55107,1.55108,1105900005.0
2006-06-14 21:48:00,1.55105,1.55127,1.55105,1.55125,430200000.0
2006-06-14 21:49:00,1.55122,1.55134,1.55111,1.55123,1157399998.0
2006-06-14 21:50:00,1.5512,1.5512,1.55098,1.55115,157500002.0
2006-06-14 21:51:00,1.55114,1.55123,1.55098,1.55108,719900002.0
2006-06-14 21:52:00,1.55123,1.55123,1.55096,1.55098,1534400008.0
2006-06-14 21:53:00,1.55108,1.55122,1.55102,1.55121,481300000.0
2006-06-14 21:54:00,1.55118,1.55123,1.55108,1.55121,256800001.0
2006-06-14 21:55:00,1.55105,1.55124,1.55101,1.5512,596499997.0
2006-06-14 21:56:00,1.55115,1.55123,1.55094,1.55106,782100009.0
2006-06-14 21:57:00,1.55105,1.5511,1.55094,1.55103,695100001.0
2006-06-14 21:58:00,1.5511,1.55126,1.55109,1.55121,686200002.0
2006-06-14 21:59:00,1.55107,1.55132,1.55107,1.55118,944000002.0
2006-06-14 22:00:00,1.5512,1.55139,1.5511,1.55136,772699998.0
2006-06-14 22:01:00,1.55139,1.55157,1.55139,1.55152,271399998.0
2006-06-14 22:02:00,1.55147,1.55157,1.55125,1.5514,1202799997.0
2006-06-14 22:03:00,1.55147,1.55155,1.55137,1.55152,344200001.0
2006-06-14 22:04:00,1.55148,1.55151,1.55124,1.55142,759699995.0
2006-06-14 22:05:00,1.55148,1.55155,1.55138,1.55155,442400002.0
2006-06-14 22:06:00,1.55145,1.55152,1.55126,1.55138,385400004.0
2006-06-14 22:07:00,1.55111,1.55125,1.55099,1.55105,301400001.0
2006-06-14 22:08:00,1.55108,1.55122,1.55104,1.55105,356400002.0
2006-06-14 22:09:00,1.5511,1.5512,1.55101,1.5512,415200002.0
2006-06-14 22:10:00,1.55118,1.55125,1.55104,1.55116,172699997.0
2006-06-14 22:11:00,1.55128,1.55128,1.55112,1.55112,211299999.0
2006-06-14 22:12:00,1.55124,1.55135,1.55114,1.55125,895500004.0
2006-06-14 22:13:00,1.55106,1.55125,1.55104,1.5511,293199996.0
2006-06-14 22:14:00,1.55129,1.55135,1.55118,1.5512,173799998.0
2006-06-14 22:15:00,1.55105,1.55132,1.55103,1.55118,771900005.0
2006-06-14 22:16:00,1.55115,1.55115,1.551,1.551,169700000.0
2006-06-14 22:17:00,1.55124,1.55135,1.55124,1.55135,135799999.0
2006-06-14 22:18:00,1.55126,1.55131,1.55105,1.55105,188300002.0
2006-06-14 22:19:00,1.55104,1.55129,1.55102,1.55129,292600000.0
2006-06-14 22:20:00,1.5511,1.55133,1.5511,1.55133,198600001.0
2006-06-14 22:21:00,1.55125,1.5514,1.55121,1.55135,345700000.0
2006-06-14 22:22:00,1.55129,1.55152,1.55129,1.55143,723600000.0
2006-06-14 22:23:00,1.5513,1.5514,1.55114,1.55125,374900004.0
2006-06-14 22:24:00,1.55121,1.55124,1.55097,1.55097,290000000.0
2006-06-14 22:25:00,1.55103,1.55116,1.55081,1.551,648599997.0
2006-06-14 22:26:00,1.55101,1.55117,1.55083,1.55094,861099998.0
2006-06-14 22:27:00,1.55111,1.55126,1.5509,1.5509,389000001.0
2006-06-14 22:28:00,1.55122,1.55128,1.55098,1.55103,819300002.0
2006-06-14 22:29:00,1.55123,1.5513,1.55107,1.55111,689800004.0
2006-06-14 22:30:00,1.55098,1.55129,1.55096,1.55127,746999998.0
2006-06-14 22:31:00,1.55105,1.55123,1.55092,1.55123,310600002.0
2006-06-14 22:32:00,1.55125,1.55125,1.5511,1.5511,305300006.0
2006-06-14 22:33:00,1.55124,1.55137,1.55106,1.55128,206800001.0
2006-06-14 22:34:00,1.55138,1.55138,1.55118,1.5512,389299996.0
2006-06-14 22:35:00,1.55129,1.5514,1.55119,1.55121,333599998.0
2006-06-14 22:36:00,1.55123,1.5514,1.55121,1.55122,744800007.0
2006-06-14 22:37:00,1.55117,1.55139,1.5511,1.55135,446400005.0
2006-06-14 22:38:00,1.55127,1.55127,1.55101,1.55109,284400002.0
2006-06-14 22:39:00,1.55092,1.55121,1.5508,1.55121,643100003.0
2006-06-14 22:40:00,1.55123,1.55135,1.55093,1.55121,748900001.0
2006-06-14 22:41:00,1.55132,1.55134,1.55103,1.55116,720300018.0
2006-06-14 22:42:00,1.5512,1.5513,1.55107,1.55121,646900004.0
2006-06-14 22:43:00,1.55116,1.55123,1.55068,1.55101,1104899994.0
2006-06-14 22:44:00,1.55103,1.55115,1.55095,1.55103,405099996.0
2006-06-14 22:45:00,1.55103,1.55106,1.55082,1.55082,92800000.0
2006-06-14 22:46:00,1.55105,1.55105,1.5508,1.5508,179299996.0
2006-06-14 22:47:00,1.55087,1.55103,1.55085,1.55103,244800005.0
2006-06-14 22:48:00,1.55105,1.55109,1.55083,1.55092,349200008.0
2006-06-14 22:49:00,1.55114,1.55125,1.55091,1.55091,864900002.0
2006-06-14 22:50:00,1.5512,1.55138,1.55098,1.55098,186199998.0
2006-06-14 22:51:00,1.55106,1.55117,1.55092,1.55098,535700001.0
2006-06-14 22:52:00,1.55113,1.55121,1.55077,1.55095,484000006.0
2006-06-14 22:53:00,1.55127,1.55127,1.55105,1.5511,158999998.0
2006-06-14 22:54:00,1.55108,1.55127,1.55097,1.55113,568099999.0
2006-06-14 22:55:00,1.55118,1.55118,1.551,1.551,302499999.0
2006-06-14 22:56:00,1.55111,1.55116,1.55098,1.55107,110100004.0
2006-06-14 22:57:00,1.55108,1.55121,1.55095,1.55098,394300004.0
2006-06-14 22:58:00,1.55107,1.55116,1.55096,1.55103,143800001.0
2006-06-14 22:59:00,1.55067,1.55095,1.5505,1.5508,370200002.0
2006-06-14 23:00:00,1.55075,1.5508,1.55041,1.5508,163800001.0
2006-06-14 23:01:00,1.55094,1.55126,1.55059,1.55091,252700005.0
2006-06-14 23:02:00,1.5511,1.55124,1.55052,1.55115,497999996.0
2006-06-14 23:03:00,1.55101,1.55121,1.55047,1.55106,171599999.0
2006-06-14 23:04:00,1.551,1.55128,1.55079,1.55108,167300001.0
2006-06-14 23:05:00,1.5511,1.55118,1.55071,1.55098,232699999.0
2006-06-14 23:06:00,1.55093,1.5514,1.55079,1.55126,313100002.0
2006-06-14 23:07:00,1.5514,1.55157,1.55116,1.55134,194800000.0
2006-06-14 23:08:00,1.55103,1.55143,1.55097,1.55128,354699997.0
2006-06-14 23:09:00,1.5511,1.55144,1.55099,1.55126,318699998.0
2006-06-14 23:10:00,1.55118,1.55165,1.55115,1.55139,315500002.0
2006-06-14 23:11:00,1.5512,1.55135,1.55101,1.55122,329500003.0
2006-06-14 23:12:00,1.55157,1.55172,1.5509,1.55114,374599997.0
2006-06-14 23:13:00,1.5516,1.5516,1.55084,1.55106,322900001.0
2006-06-14 23:14:00,1.55095,1.55149,1.55095,1.55114,244199998.0
2006-06-14 23:15:00,1.55127,1.55161,1.55089,1.55136,450700000.0
2006-06-14 23:16:00,1.5516,1.55163,1.55122,1.55122,416200005.0
2006-06-14 23:17:00,1.55123,1.55166,1.55114,1.55147,419200003.0
2006-06-14 23:18:00,1.55106,1.55157,1.55094,1.55149,373900001.0
2006-06-14 23:19:00,1.5514,1.55147,1.55079,1.55091,394499998.0
2006-06-14 23:20:00,1.55133,1.55146,1.55101,1.55136,296599997.0
2006-06-14 23:21:00,1.55114,1.55131,1.55087,1.55089,254599996.0
2006-06-14 23:22:00,1.55099,1.55145,1.55099,1.55138,298600001.0
2006-06-14 23:23:00,1.55132,1.55148,1.55113,1.55127,413499998.0
2006-06-14 23:24:00,1.55121,1.55143,1.55106,1.55132,316199999.0
2006-06-14 23:25:00,1.55123,1.55166,1.55107,1.55166,260000002.0
2006-06-14 23:26:00,1.55167,1.55181,1.55141,1.55157,415699997.0
2006-06-14 23:27:00,1.55142,1.5516,1.55123,1.55145,360199995.0
2006-06-14 23:28:00,1.55125,1.55169,1.5511,1.55149,241000001.0
2006-06-14 23:29:00,1.55095,1.55149,1.55095,1.55149,224499999.0
2006-06-14 23:30:00,1.55158,1.55158,1.55131,1.55131,241099994.0
2006-06-14 23:31:00,1.5515,1.55155,1.5514,1.55148,209300001.0
2006-06-14 23:32:00,1.55145,1.5515,1.55121,1.55143,344300007.0
2006-06-14 23:33:00,1.55149,1.55153,1.55138,1.5514,268599995.0
2006-06-14 23:34:00,1.55151,1.55158,1.55137,1.55155,253100003.0
2006-06-14 23:35:00,1.55145,1.55155,1.55145,1.55155,34400000.0
2006-06-14 23:36:00,1.55144,1.55163,1.55144,1.55163,361699998.0
2006-06-14 23:37:00,1.55157,1.55158,1.55147,1.55148,102100001.0
2006-06-14 23:38:00,1.55165,1.55165,1.55137,1.5515,230700002.0
2006-06-14 23:39:00,1.55149,1.55159,1.55139,1.55155,246100002.0
2006-06-14 23:40:00,1.55146,1.55159,1.55134,1.5515,188499999.0
2006-06-14 23:41:00,1.55148,1.55155,1.5513,1.5515,262500003.0
2006-06-14 23:42:00,1.55148,1.55159,1.55131,1.55131,263900002.0
2006-06-14 23:43:00,1.55147,1.55155,1.55143,1.55153,67900000.0
2006-06-14 23:44:00,1.55148,1.55148,1.55119,1.55126,310599999.0
2006-06-14 23:45:00,1.55111,1.55127,1.55111,1.55127,94199998.0
2006-06-14 23:46:00,1.5512,1.5513,1.55109,1.55123,324700001.0
2006-06-14 23:47:00,1.55116,1.55132,1.55116,1.55132,214999999.0
2006-06-14 23:48:00,1.55132,1.55132,1.55114,1.55124,230699996.0
2006-06-14 23:49:00,1.55132,1.55132,1.55107,1.55107,89600000.0
2006-06-14 23:50:00,1.55115,1.5513,1.55115,1.5513,164699998.0
2006-06-14 23:51:00,1.55125,1.5513,1.55115,1.55116,334300004.0
2006-06-14 23:52:00,1.55127,1.5513,1.55104,1.55121,147600000.0
2006-06-14 23:53:00,1.55121,1.5513,1.55103,1.5513,276700004.0
2006-06-14 23:54:00,1.55116,1.5513,1.55098,1.55115,178600002.0
2006-06-14 23:55:00,1.55125,1.55125,1.55107,1.55107,80500002.0
2006-06-14 23:56:00,1.55111,1.55123,1.55111,1.55123,29600000.0
2006-06-14 23:57:00,1.55125,1.55133,1.55108,1.5512,211100005.0
2006-06-14 23:58:00,1.5512,1.55125,1.55107,1.55113,94500000.0
2006-06-14 23:59:00,1.55117,1.5513,1.55117,1.5513,111300002.0
2006-06-15 00:00:00,1.55125,1.5513,1.55125,1.5513,112000002.0
2006-06-15 00:01:00,1.55105,1.5512,1.55105,1.5512,22400000.0
2006-06-15 00:02:00,1.55122,1.55122,1.55104,1.55104,78399999.0
2006-06-15 00:03:00,1.55094,1.55102,1.55089,1.55094,304100000.0
2006-06-15 00:04:00,1.55075,1.5509,1.55074,1.55083,95400000.0
2006-06-15 00:05:00,1.5507,1.5509,1.55067,1.55087,325700004.0
2006-06-15 00:06:00,1.5509,1.5509,1.55066,1.55072,128799999.0
2006-06-15 00:07:00,1.55077,1.55085,1.55058,1.55078,322899999.0
2006-06-15 00:08:00,1.55077,1.5508,1.55065,1.55069,25400000.0
2006-06-15 00:09:00,1.55085,1.55085,1.55062,1.55066,183700001.0
2006-06-15 00:10:00,1.5508,1.55085,1.5508,1.55085,63099998.0
2006-06-15 00:11:00,1.55079,1.5509,1.55074,1.55082,335300003.0
2006-06-15 00:12:00,1.55063,1.55083,1.55063,1.55083,107799997.0
2006-06-15 00:13:00,1.55077,1.55085,1.55061,1.55075,111100002.0
2006-06-15 00:14:00,1.55066,1.5508,1.55066,1.5508,183100001.0
2006-06-15 00:15:00,1.5508,1.5508,1.5507,1.5507,122200002.0
2006-06-15 00:16:00,1.5508,1.5508,1.5507,1.5507,102200001.0
2006-06-15 00:17:00,1.55067,1.55088,1.5506,1.5508,405100003.0
2006-06-15 00:18:00,1.55077,1.55088,1.55061,1.55083,351000002.0
2006-06-15 00:19:00,1.5508,1.55085,1.5508,1.55085,10500000.0
2006-06-15 00:20:00,1.55085,1.55088,1.55066,1.55069,282699998.0
2006-06-15 00:21:00,1.5507,1.55085,1.55059,1.55075,235800003.0
2006-06-15 00:22:00,1.55075,1.5508,1.55062,1.55068,158900002.0
2006-06-15 00:23:00,1.5508,1.5508,1.55064,1.55064,119900002.0
2006-06-15 00:24:00,1.55081,1.55087,1.55058,1.55058,189099998.0
2006-06-15 00:25:00,1.5508,1.55085,1.55063,1.55078,292599998.0
2006-06-15 00:26:00,1.55079,1.55087,1.55066,1.55079,186600003.0
2006-06-15 00:27:00,1.5508,1.5508,1.5507,1.5507,17600000.0
2006-06-15 00:28:00,1.55085,1.55085,1.55064,1.55064,210499999.0
2006-06-15 00:29:00,1.5508,1.5508,1.5507,1.5507,108000000.0
2006-06-15 00:30:00,1.55085,1.55085,1.55066,1.55076,255700001.0
2006-06-15 00:31:00,1.55072,1.55088,1.55072,1.55077,285400003.0
2006-06-15 00:32:00,1.55077,1.55077,1.55064,1.55064,57600000.0
2006-06-15 00:33:00,1.55077,1.55085,1.55072,1.55072,203100000.0
2006-06-15 00:34:00,1.55069,1.55088,1.55064,1.5508,274199996.0
2006-06-15 00:35:00,1.5508,1.5508,1.5507,1.5507,55900002.0
2006-06-15 00:36:00,1.5508,1.55085,1.5508,1.55085,38399999.0
2006-06-15 00:37:00,1.5508,1.55085,1.5508,1.55085,9900000.0
2006-06-15 00:38:00,1.55083,1.55083,1.55076,1.55076,41600000.0
2006-06-15 00:39:00,1.5508,1.5508,1.5507,1.5507,31200000.0
2006-06-15 00:40:00,1.55085,1.55085,1.55071,1.55071,155600000.0
2006-06-15 00:41:00,1.55085,1.55085,1.55072,1.55072,18200000.0
2006-06-15 00:42:00,1.5507,1.55085,1.55064,1.55077,384400002.0
2006-06-15 00:43:00,1.55068,1.55085,1.55059,1.55085,278900000.0
2006-06-15 00:44:00,1.55062,1.55088,1.55061,1.55066,212200004.0
2006-06-15 00:45:00,1.5508,1.55082,1.55064,1.55067,344399997.0
2006-06-15 00:46:00,1.55062,1.55085,1.55062,1.5508,277599999.0
2006-06-15 00:47:00,1.55079,1.55085,1.55076,1.55082,96099999.0
2006-06-15 00:48:00,1.5508,1.55088,1.5507,1.5508,319699999.0
2006-06-15 00:49:00,1.55075,1.55085,1.55071,1.55071,225699999.0
2006-06-15 00:50:00,1.5507,1.55085,1.55062,1.55085,286999999.0
2006-06-15 00:51:00,1.5507,1.55085,1.55051,1.55076,158300000.0
2006-06-15 00:52:00,1.55085,1.55085,1.55058,1.55085,310900000.0
2006-06-15 00:53:00,1.55077,1.55085,1.5506,1.55069,230300004.0
2006-06-15 00:54:00,1.55085,1.55085,1.55066,1.5508,181100001.0
2006-06-15 00:55:00,1.55069,1.55088,1.55061,1.5508,356399995.0
2006-06-15 00:56:00,1.55075,1.5508,1.5506,1.55069,89800000.0
2006-06-15 00:57:00,1.55053,1.55088,1.55053,1.55078,353299997.0
2006-06-15 00:58:00,1.55075,1.55085,1.55059,1.55076,151700000.0
2006-06-15 00:59:00,1.5507,1.55083,1.55055,1.55071,61600000.0
2006-06-15 01:00:00,1.5507,1.55085,1.55064,1.5507,288800002.0
2006-06-15 01:01:00,1.55083,1.55105,1.55075,1.55093,405399999.0
2006-06-15 01:02:00,1.5511,1.55115,1.55099,1.55109,209799998.0
2006-06-15 01:03:00,1.551,1.55115,1.55086,1.55104,62299999.0
2006-06-15 01:04:00,1.55108,1.55118,1.55097,1.5511,408599999.0
2006-06-15 01:05:00,1.5511,1.55115,1.55091,1.55094,207200001.0
2006-06-15 01:06:00,1.55112,1.55115,1.5509,1.5509,165900001.0
2006-06-15 01:07:00,1.55103,1.55118,1.55095,1.55097,350899995.0
2006-06-15 01:08:00,1.55104,1.55109,1.5509,1.55099,140000002.0
2006-06-15 01:09:00,1.55115,1.55115,1.55097,1.55105,270500002.0
2006-06-15 01:10:00,1.55104,1.5511,1.55095,1.55105,285199999.0
2006-06-15 01:11:00,1.55105,1.5511,1.55105,1.5511,16800000.0
2006-06-15 01:12:00,1.55091,1.5511,1.55086,1.551,357099994.0
2006-06-15 01:13:00,1.55105,1.55109,1.55078,1.55095,302099997.0
2006-06-15 01:14:00,1.55097,1.55113,1.55095,1.5511,267600000.0
2006-06-15 01:15:00,1.55103,1.5511,1.55093,1.55105,209400003.0
2006-06-15 01:16:00,1.551,1.551,1.55085,1.55085,172599997.0
2006-06-15 01:17:00,1.55092,1.55107,1.55061,1.55085,261500000.0
2006-06-15 01:18:00,1.55105,1.55113,1.55094,1.55094,297799998.0
2006-06-15 01:19:00,1.55096,1.55105,1.55082,1.551,144899999.0
2006-06-15 01:20:00,1.55097,1.55105,1.55085,1.551,142500002.0
2006-06-15 01:21:00,1.55105,1.55105,1.5509,1.5509,213499998.0
2006-06-15 01:22:00,1.55105,1.55105,1.551,1.551,38400000.0
2006-06-15 01:23:00,1.5509,1.551,1.5509,1.551,45500000.0
2006-06-15 01:24:00,1.55084,1.55101,1.55084,1.55101,102200003.0
2006-06-15 01:25:00,1.55075,1.55095,1.55075,1.55095,12000000.0
2006-06-15 01:26:00,1.55105,1.5511,1.55105,1.5511,44100000.0
2006-06-15 01:27:00,1.55086,1.55105,1.55086,1.55105,379899997.0
2006-06-15 01:28:00,1.55105,1.5511,1.55096,1.55104,135700000.0
2006-06-15 01:29:00,1.55093,1.55105,1.55086,1.551,123799999.0
2006-06-15 01:30:00,1.55094,1.55105,1.55091,1.55103,41600000.0
2006-06-15 01:31:00,1.55094,1.55105,1.55091,1.55103,78500001.0
2006-06-15 01:32:00,1.5511,1.55121,1.55099,1.55118,376300001.0
2006-06-15 01:33:00,1.55107,1.55113,1.55098,1.55101,130299997.0
2006-06-15 01:34:00,1.55105,1.5512,1.55087,1.5511,317599997.0
2006-06-15 01:35:00,1.55095,1.5511,1.55095,1.5511,111799998.0
2006-06-15 01:36:00,1.55098,1.55121,1.55098,1.55121,186399999.0
2006-06-15 01:37:00,1.55106,1.5513,1.55106,1.55124,360600002.0
2006-06-15 01:38:00,1.5513,1.55133,1.55115,1.55128,399700003.0
2006-06-15 01:39:00,1.55125,1.5513,1.55105,1.55105,303799996.0
2006-06-15 01:40:00,1.55115,1.55125,1.55115,1.55125,57500000.0
2006-06-15 01:41:00,1.5513,1.5513,1.55112,1.55115,359500001.0
2006-06-15 01:42:00,1.55117,1.55137,1.55117,1.55135,207100002.0
2006-06-15 01:43:00,1.55131,1.55138,1.55119,1.55127,109399999.0
2006-06-15 01:44:00,1.55125,1.5513,1.55125,1.5513,109499998.0
2006-06-15 01:45:00,1.5513,1.5513,1.55125,1.55125,112600003.0
2006-06-15 01:46:00,1.55125,1.55133,1.55111,1.55127,310400002.0
2006-06-15 01:47:00,1.5513,1.5513,1.55115,1.55115,148200000.0
2006-06-15 01:48:00,1.5513,1.55133,1.55115,1.55115,328399996.0
2006-06-15 01:49:00,1.55123,1.5513,1.55108,1.55118,261200002.0
2006-06-15 01:50:00,1.55135,1.55135,1.55116,1.55116,116600002.0
2006-06-15 01:51:00,1.5513,1.5513,1.5512,1.5512,43900000.0
2006-06-15 01:52:00,1.55121,1.55136,1.5511,1.55118,164699999.0
2006-06-15 01:53:00,1.55124,1.55137,1.55114,1.55137,211699999.0
2006-06-15 01:54:00,1.55137,1.55137,1.55115,1.5512,348000003.0
2006-06-15 01:55:00,1.5512,1.5513,1.55106,1.5513,279699999.0
2006-06-15 01:56:00,1.55134,1.55141,1.5512,1.55139,164100000.0
2006-06-15 01:57:00,1.55128,1.55143,1.55128,1.55132,256900003.0
2006-06-15 01:58:00,1.55137,1.55143,1.55119,1.55119,138799999.0
2006-06-15 01:59:00,1.55123,1.55147,1.55123,1.55147,238399999.0
2006-06-15 02:00:00,1.55141,1.55148,1.55118,1.55137,282100003.0
2006-06-15 02:01:00,1.55142,1.55147,1.55127,1.55139,245500002.0
2006-06-15 02:02:00,1.55131,1.55145,1.55121,1.55135,217200002.0
2006-06-15 02:03:00,1.55138,1.55145,1.55125,1.55137,303200003.0
2006-06-15 02:04:00,1.55144,1.55144,1.55121,1.55135,311100002.0
2006-06-15 02:05:00,1.55135,1.55143,1.55117,1.55132,237499996.0
2006-06-15 02:06:00,1.55142,1.55167,1.55134,1.55158,137100000.0
2006-06-15 02:07:00,1.55165,1.55173,1.55148,1.55168,430399997.0
2006-06-15 02:08:00,1.55159,1.55169,1.55132,1.55152,188499998.0
2006-06-15 02:09:00,1.55155,1.55176,1.55155,1.55163,195700000.0
2006-06-15 02:10:00,1.55172,1.55181,1.55161,1.55171,191400001.0
2006-06-15 02:11:00,1.55177,1.55181,1.55152,1.55161,390000009.0
2006-06-15 02:12:00,1.5518,1.55194,1.55177,1.55193,148000000.0
2006-06-15 02:13:00,1.55187,1.55202,1.55179,1.55188,235399999.0
2006-06-15 02:14:00,1.55185,1.55194,1.55171,1.55186,192400003.0
2006-06-15 02:15:00,1.5519,1.55199,1.55176,1.55176,201700000.0
2006-06-15 02:16:00,1.5518,1.55201,1.5518,1.552,358600002.0
2006-06-15 02:17:00,1.55174,1.55192,1.55174,1.55192,154299996.0
2006-06-15 02:18:00,1.55193,1.55193,1.55182,1.55182,179199999.0
2006-06-15 02:19:00,1.55188,1.552,1.5518,1.55185,214900002.0
2006-06-15 02:20:00,1.55194,1.55206,1.55186,1.55186,235399997.0
2006-06-15 02:21:00,1.55194,1.55215,1.55191,1.55205,336800003.0
2006-06-15 02:22:00,1.55205,1.55224,1.55205,1.55215,502200003.0
2006-06-15 02:23:00,1.55218,1.55233,1.55213,1.55226,404500000.0
2006-06-15 02:24:00,1.55234,1.55262,1.55231,1.55248,378299996.0
2006-06-15 02:25:00,1.55237,1.55246,1.55222,1.55223,287600001.0
2006-06-15 02:26:00,1.55224,1.55244,1.55217,1.5524,297599996.0
2006-06-15 02:27:00,1.55237,1.5525,1.55224,1.55237,143100000.0
2006-06-15 02:28:00,1.55222,1.55248,1.55222,1.55243,259399999.0
2006-06-15 02:29:00,1.55239,1.55275,1.55239,1.55275,285099999.0
2006-06-15 02:30:00,1.55256,1.55274,1.5524,1.55262,340900004.0
2006-06-15 02:31:00,1.55245,1.55272,1.55245,1.55252,75400001.0
2006-06-15 02:32:00,1.55267,1.55281,1.55244,1.55257,273299999.0
2006-06-15 02:33:00,1.55261,1.55263,1.55242,1.55251,233500000.0
2006-06-15 02:34:00,1.55261,1.55263,1.55236,1.55251,395900003.0
2006-06-15 02:35:00,1.55248,1.55254,1.55231,1.55252,524500003.0
2006-06-15 02:36:00,1.55235,1.55258,1.55231,1.55231,264299998.0
2006-06-15 02:37:00,1.55252,1.55265,1.55237,1.55249,199999999.0
2006-06-15 02:38:00,1.55245,1.55245,1.55215,1.55223,248400001.0
2006-06-15 02:39:00,1.55216,1.55216,1.55194,1.55194,147100002.0
2006-06-15 02:40:00,1.55214,1.55214,1.55185,1.55185,324000003.0
2006-06-15 02:41:00,1.55194,1.55215,1.55193,1.5521,205699998.0
2006-06-15 02:42:00,1.55213,1.55217,1.55197,1.55208,311999999.0
2006-06-15 02:43:00,1.55222,1.55227,1.55209,1.55209,367500005.0
2006-06-15 02:44:00,1.55222,1.55229,1.55214,1.55222,109500003.0
2006-06-15 02:45:00,1.55229,1.55238,1.55213,1.55225,241199996.0
2006-06-15 02:46:00,1.55221,1.55232,1.55199,1.55199,294400000.0
2006-06-15 02:47:00,1.55205,1.5523,1.55205,1.5523,437400002.0
2006-06-15 02:48:00,1.55219,1.55232,1.5521,1.55225,296800001.0
2006-06-15 02:49:00,1.55211,1.55223,1.55211,1.55223,49500000.0
2006-06-15 02:50:00,1.55214,1.55242,1.55214,1.5522,166600003.0
2006-06-15 02:51:00,1.5524,1.5524,1.55222,1.55228,319399997.0
2006-06-15 02:52:00,1.55225,1.5524,1.55219,1.55219,122200000.0
2006-06-15 02:53:00,1.5524,1.5524,1.5522,1.55225,215800002.0
2006-06-15 02:54:00,1.55227,1.5524,1.55227,1.5524,85399999.0
2006-06-15 02:55:00,1.5523,1.55245,1.5523,1.55245,196400002.0
2006-06-15 02:56:00,1.5525,1.5525,1.5523,1.5523,117500002.0
2006-06-15 02:57:00,1.55254,1.55267,1.55244,1.55251,264300002.0
2006-06-15 02:58:00,1.55265,1.55272,1.55252,1.55264,278000001.0
2006-06-15 02:59:00,1.55268,1.55281,1.55261,1.55267,263199999.0
2006-06-15 03:00:00,1.55281,1.55293,1.55276,1.55293,135800002.0
2006-06-15 03:01:00,1.55276,1.55295,1.55276,1.5529,379400000.0
2006-06-15 03:02:00,1.55274,1.55299,1.55261,1.5528,209400000.0
2006-06-15 03:03:00,1.55298,1.55301,1.5528,1.55283,397800002.0
2006-06-15 03:04:00,1.55282,1.55289,1.55264,1.5528,461500002.0
2006-06-15 03:05:00,1.5528,1.55287,1.55264,1.55264,248899997.0
2006-06-15 03:06:00,1.55275,1.55287,1.55271,1.55285,426000000.0
2006-06-15 03:07:00,1.55288,1.55288,1.55267,1.55267,238800004.0
2006-06-15 03:08:00,1.55278,1.55283,1.55264,1.55272,334200003.0
2006-06-15 03:09:00,1.55267,1.55282,1.55253,1.55267,106200000.0
2006-06-15 03:10:00,1.5527,1.55278,1.5524,1.55257,189300001.0
2006-06-15 03:11:00,1.55273,1.55288,1.55261,1.55271,100100000.0
2006-06-15 03:12:00,1.55287,1.55295,1.55261,1.55287,347000004.0
2006-06-15 03:13:00,1.55291,1.55298,1.55276,1.55276,267699999.0
2006-06-15 03:14:00,1.55269,1.55292,1.55269,1.5529,186500000.0
2006-06-15 03:15:00,1.55283,1.55283,1.55269,1.55269,90099999.0
2006-06-15 03:16:00,1.5528,1.55289,1.55265,1.55285,348800000.0
2006-06-15 03:17:00,1.55293,1.55297,1.55277,1.55277,204100000.0
2006-06-15 03:18:00,1.55277,1.55288,1.55274,1.55279,271300000.0
2006-06-15 03:19:00,1.55287,1.55294,1.55281,1.55293,187899997.0
2006-06-15 03:20:00,1.55286,1.55296,1.55278,1.55296,164600001.0
2006-06-15 03:21:00,1.5529,1.55299,1.5528,1.55285,335399999.0
2006-06-15 03:22:00,1.55295,1.55295,1.5529,1.5529,34299999.0
2006-06-15 03:23:00,1.55282,1.55296,1.55273,1.55286,202099998.0
2006-06-15 03:24:00,1.5529,1.55303,1.55278,1.55294,268200006.0
2006-06-15 03:25:00,1.553,1.553,1.5529,1.5529,81400002.0
2006-06-15 03:26:00,1.55285,1.55297,1.55285,1.55297,112799999.0
2006-06-15 03:27:00,1.5529,1.553,1.5529,1.553,99900002.0
2006-06-15 03:28:00,1.55299,1.55308,1.55287,1.55287,333199999.0
2006-06-15 03:29:00,1.55285,1.55307,1.55285,1.55307,112599999.0
2006-06-15 03:30:00,1.55291,1.55298,1.55276,1.55279,244799999.0
2006-06-15 03:31:00,1.55292,1.55292,1.55277,1.55277,217300000.0
2006-06-15 03:32:00,1.55273,1.55291,1.5526,1.55283,258500000.0
2006-06-15 03:33:00,1.55276,1.55286,1.55254,1.55271,192500000.0
2006-06-15 03:34:00,1.55267,1.5528,1.55258,1.55277,320899999.0
2006-06-15 03:35:00,1.55266,1.55278,1.5525,1.55258,254100002.0
2006-06-15 03:36:00,1.55278,1.55284,1.55268,1.55269,217200002.0
2006-06-15 03:37:00,1.55258,1.55282,1.55258,1.55274,191500001.0
2006-06-15 03:38:00,1.55274,1.55284,1.55266,1.55284,181500005.0
2006-06-15 03:39:00,1.55259,1.55278,1.55259,1.55278,57299999.0
2006-06-15 03:40:00,1.55265,1.55274,1.55241,1.55265,333400001.0
2006-06-15 03:41:00,1.55262,1.5527,1.55243,1.55256,190799999.0
2006-06-15 03:42:00,1.55272,1.55283,1.55264,1.55272,370600007.0
2006-06-15 03:43:00,1.5527,1.55281,1.55261,1.55261,195600000.0
2006-06-15 03:44:00,1.55282,1.55287,1.55271,1.5528,71399999.0
2006-06-15 03:45:00,1.55285,1.55285,1.55265,1.5527,442799998.0
2006-06-15 03:46:00,1.55266,1.55283,1.55258,1.55283,173100003.0
2006-06-15 03:47:00,1.55276,1.55285,1.55264,1.55273,301999997.0
2006-06-15 03:48:00,1.55275,1.55288,1.5526,1.55275,224300000.0
2006-06-15 03:49:00,1.55277,1.55283,1.55264,1.55271,35200000.0
2006-06-15 03:50:00,1.55284,1.55289,1.55275,1.55289,187800003.0
2006-06-15 03:51:00,1.55281,1.55288,1.5527,1.55285,295500002.0
2006-06-15 03:52:00,1.55277,1.55282,1.55262,1.55262,375500003.0
2006-06-15 03:53:00,1.5528,1.55286,1.55265,1.55281,376400003.0
2006-06-15 03:54:00,1.55292,1.55292,1.55262,1.55284,267800001.0
2006-06-15 03:55:00,1.55274,1.55286,1.55258,1.55273,247499998.0
2006-06-15 03:56:00,1.55265,1.55292,1.55265,1.55282,297299998.0
2006-06-15 03:57:00,1.55275,1.5528,1.55275,1.5528,56099998.0
2006-06-15 03:58:00,1.55277,1.55285,1.55256,1.55256,311600002.0
2006-06-15 03:59:00,1.55258,1.55287,1.55258,1.55287,219800001.0
2006-06-15 04:00:00,1.55291,1.55291,1.55277,1.55277,113599999.0
2006-06-15 04:01:00,1.55269,1.55285,1.5526,1.55278,443099999.0
2006-06-15 04:02:00,1.55272,1.5529,1.55272,1.55289,321100000.0
2006-06-15 04:03:00,1.55278,1.55288,1.55258,1.55258,297400002.0
2006-06-15 04:04:00,1.55262,1.55275,1.55256,1.55267,228800002.0
2006-06-15 04:05:00,1.55277,1.55286,1.55268,1.55281,354700005.0
2006-06-15 04:06:00,1.55275,1.5528,1.5526,1.55272,447799997.0
2006-06-15 04:07:00,1.55275,1.5528,1.55251,1.5528,244800003.0
2006-06-15 04:08:00,1.55263,1.55282,1.55256,1.55282,227400002.0
2006-06-15 04:09:00,1.55248,1.55283,1.55248,1.55278,99700000.0
2006-06-15 04:10:00,1.55265,1.5528,1.55265,1.5528,166899998.0
2006-06-15 04:11:00,1.55273,1.55277,1.55255,1.55255,375100004.0
2006-06-15 04:12:00,1.55282,1.55282,1.5526,1.55267,155000000.0
2006-06-15 04:13:00,1.55263,1.55279,1.55252,1.55271,187000002.0
2006-06-15 04:14:00,1.5527,1.5528,1.5527,1.5528,47900000.0
2006-06-15 04:15:00,1.55285,1.55285,1.5528,1.5528,100599998.0
2006-06-15 04:16:00,1.55282,1.55288,1.55257,1.55268,193900001.0
2006-06-15 04:17:00,1.55279,1.55279,1.55266,1.55272,277900004.0
2006-06-15 04:18:00,1.55278,1.55282,1.55262,1.55275,375500002.0
2006-06-15 04:19:00,1.55275,1.5528,1.55259,1.55261,304200003.0
2006-06-15 04:20:00,1.55282,1.55282,1.55255,1.55255,75800000.0
2006-06-15 04:21:00,1.55279,1.55288,1.55268,1.55268,379399999.0
2006-06-15 04:22:00,1.55275,1.5528,1.55254,1.5526,250000000.0
2006-06-15 04:23:00,1.5526,1.55288,1.5526,1.55286,355900001.0
2006-06-15 04:24:00,1.55282,1.55298,1.5528,1.55293,245900001.0
2006-06-15 04:25:00,1.55297,1.55297,1.55268,1.55274,427000003.0
2006-06-15 04:26:00,1.55286,1.55294,1.55276,1.5529,361000002.0
2006-06-15 04:27:00,1.5528,1.55292,1.55269,1.55291,242999998.0
2006-06-15 04:28:00,1.55282,1.5529,1.55272,1.55282,41500000.0
2006-06-15 04:29:00,1.55285,1.5529,1.55267,1.5527,432300000.0
2006-06-15 04:30:00,1.55278,1.55287,1.55263,1.55283,164900000.0
2006-06-15 04:31:00,1.55285,1.5529,1.55277,1.55283,89000000.0
2006-06-15 04:32:00,1.55287,1.55297,1.55278,1.55281,298400003.0
2006-06-15 04:33:00,1.55284,1.55297,1.55274,1.55297,328700003.0
2006-06-15 04:34:00,1.55281,1.55297,1.55274,1.5529,411200002.0
2006-06-15 04:35:00,1.55279,1.55295,1.55273,1.55295,245399997.0
2006-06-15 04:36:00,1.5529,1.55295,1.5529,1.55295,63900002.0
2006-06-15 04:37:00,1.55292,1.55297,1.55274,1.55287,229100004.0
2006-06-15 04:38:00,1.5529,1.55294,1.55277,1.55287,302800005.0
2006-06-15 04:39:00,1.5528,1.55294,1.55264,1.55286,365600005.0
2006-06-15 04:40:00,1.5529,1.5529,1.55269,1.55269,168500000.0
2006-06-15 04:41:00,1.55285,1.55285,1.55266,1.55266,100699998.0
2006-06-15 04:42:00,1.55275,1.5529,1.55275,1.55285,511800004.0
2006-06-15 04:43:00,1.55285,1.55293,1.55271,1.55281,182000005.0
2006-06-15 04:44:00,1.5529,1.5529,1.55285,1.55285,78200001.0
2006-06-15 04:45:00,1.55265,1.5529,1.55263,1.55278,353600001.0
2006-06-15 04:46:00,1.55275,1.55285,1.55275,1.55285,46300000.0
2006-06-15 04:47:00,1.55276,1.55299,1.55268,1.55299,371399997.0
2006-06-15 04:48:00,1.55295,1.55303,1.5528,1.55296,196499999.0
2006-06-15 04:49:00,1.55309,1.55309,1.55286,1.55293,282100002.0
2006-06-15 04:50:00,1.55304,1.55316,1.55293,1.55298,389700005.0
2006-06-15 04:51:00,1.55306,1.55306,1.55287,1.55293,255200002.0
2006-06-15 04:52:00,1.55302,1.55313,1.55291,1.55291,384599999.0
2006-06-15 04:53:00,1.55276,1.5531,1.55276,1.55299,202800001.0
2006-06-15 04:54:00,1.55308,1.55308,1.55278,1.55295,165300001.0
2006-06-15 04:55:00,1.55284,1.55304,1.55284,1.55304,147699998.0
2006-06-15 04:56:00,1.55299,1.55317,1.55299,1.55301,175100002.0
2006-06-15 04:57:00,1.55298,1.55315,1.55293,1.55315,187800000.0
2006-06-15 04:58:00,1.55306,1.5532,1.553,1.55315,374399998.0
2006-06-15 04:59:00,1.55305,1.55315,1.55305,1.55315,21400001.0
2006-06-15 05:00:00,1.55305,1.5532,1.55302,1.55315,230199999.0
2006-06-15 05:01:00,1.55307,1.5532,1.55307,1.5531,104700000.0
2006-06-15 05:02:00,1.55318,1.55334,1.55303,1.55313,299000000.0
2006-06-15 05:03:00,1.55332,1.55332,1.55311,1.55313,243200000.0
2006-06-15 05:04:00,1.55339,1.55344,1.55329,1.55329,165500001.0
2006-06-15 05:05:00,1.5533,1.55348,1.55326,1.55343,150799999.0
2006-06-15 05:06:00,1.55349,1.55353,1.5534,1.55347,103100000.0
2006-06-15 05:07:00,1.55361,1.55361,1.55338,1.55346,366400002.0
2006-06-15 05:08:00,1.5535,1.5535,1.55323,1.55328,268300001.0
2006-06-15 05:09:00,1.55342,1.55356,1.55332,1.5535,202800000.0
2006-06-15 05:10:00,1.55347,1.55369,1.55347,1.55362,209999994.0
2006-06-15 05:11:00,1.55358,1.55374,1.55353,1.55363,350600002.0
2006-06-15 05:12:00,1.55365,1.55372,1.5535,1.55363,264600000.0
2006-06-15 05:13:00,1.55364,1.55372,1.55356,1.55365,236000000.0
2006-06-15 05:14:00,1.55363,1.55368,1.5535,1.5535,160100000.0
2006-06-15 05:15:00,1.55357,1.55357,1.55344,1.55344,18100000.0
2006-06-15 05:16:00,1.55345,1.5536,1.55345,1.5536,82200001.0
2006-06-15 05:17:00,1.55376,1.55379,1.55368,1.55368,114400001.0
2006-06-15 05:18:00,1.55385,1.55385,1.55349,1.55349,255699996.0
2006-06-15 05:19:00,1.55362,1.55369,1.55345,1.55358,159400001.0
2006-06-15 05:20:00,1.55372,1.55379,1.55363,1.55368,149600001.0
2006-06-15 05:21:00,1.55365,1.55377,1.55341,1.55361,248200003.0
2006-06-15 05:22:00,1.55363,1.55378,1.55361,1.55374,178000001.0
2006-06-15 05:23:00,1.55375,1.55375,1.55354,1.55367,297200004.0
2006-06-15 05:24:00,1.55347,1.5538,1.55347,1.55377,218299998.0
2006-06-15 05:25:00,1.55373,1.5538,1.55363,1.55367,252999994.0
2006-06-15 05:26:00,1.5537,1.5537,1.55346,1.55362,241300002.0
2006-06-15 05:27:00,1.55348,1.55374,1.55348,1.55368,311700001.0
2006-06-15 05:28:00,1.55357,1.55369,1.55357,1.55359,99199999.0
2006-06-15 05:29:00,1.55358,1.55362,1.5535,1.55355,41700000.0
2006-06-15 05:30:00,1.55356,1.55362,1.55344,1.5535,196499998.0
2006-06-15 05:31:00,1.55354,1.55365,1.55344,1.55358,351700007.0
2006-06-15 05:32:00,1.5535,1.55368,1.5535,1.55366,315199998.0
2006-06-15 05:33:00,1.5535,1.55381,1.5535,1.55373,267599999.0
2006-06-15 05:34:00,1.55365,1.5537,1.55348,1.55363,243100000.0
2006-06-15 05:35:00,1.55365,1.55365,1.55355,1.55355,61500000.0
2006-06-15 05:36:00,1.5536,1.55373,1.55345,1.55362,269800001.0
2006-06-15 05:37:00,1.5537,1.5537,1.55344,1.55346,307999997.0
2006-06-15 05:38:00,1.55371,1.55371,1.55342,1.55345,247800000.0
2006-06-15 05:39:00,1.55347,1.5537,1.55347,1.55362,196600000.0
2006-06-15 05:40:00,1.5537,1.5537,1.55346,1.55346,172100003.0
2006-06-15 05:41:00,1.55365,1.5537,1.55357,1.55363,51600000.0
2006-06-15 05:42:00,1.55353,1.55365,1.55347,1.5536,56900000.0
2006-06-15 05:43:00,1.55349,1.55373,1.55349,1.5537,269099997.0
2006-06-15 05:44:00,1.55361,1.5537,1.55349,1.5536,66300000.0
2006-06-15 05:45:00,1.55365,1.5537,1.55356,1.55356,262000005.0
2006-06-15 05:46:00,1.55362,1.5537,1.55352,1.55362,164400002.0
2006-06-15 05:47:00,1.55362,1.5537,1.55344,1.55365,274000002.0
2006-06-15 05:48:00,1.55364,1.55366,1.55346,1.55346,481199995.0
2006-06-15 05:49:00,1.55358,1.55366,1.55337,1.55352,339300005.0
2006-06-15 05:50:00,1.55353,1.55362,1.55332,1.55361,370200001.0
2006-06-15 05:51:00,1.55364,1.55368,1.5535,1.55351,277899994.0
2006-06-15 05:52:00,1.5534,1.55361,1.55337,1.55358,377199990.0
2006-06-15 05:53:00,1.55352,1.55368,1.55344,1.55358,509500001.0
2006-06-15 05:54:00,1.55362,1.55371,1.55346,1.55346,412300000.0
2006-06-15 05:55:00,1.55359,1.55369,1.55347,1.55358,297299996.0
2006-06-15 05:56:00,1.5537,1.55373,1.55361,1.55365,103899999.0
2006-06-15 05:57:00,1.5537,1.55372,1.55356,1.55365,286100000.0
2006-06-15 05:58:00,1.55357,1.55367,1.55345,1.55362,302200001.0
2006-06-15 05:59:00,1.55369,1.55369,1.55349,1.5535,351600003.0
2006-06-15 06:00:00,1.5536,1.55365,1.55338,1.55356,175100000.0
2006-06-15 06:01:00,1.55357,1.55368,1.55343,1.55358,262700003.0
2006-06-15 06:02:00,1.5535,1.5536,1.5535,1.5536,163500001.0
2006-06-15 06:03:00,1.55349,1.55361,1.55348,1.55359,215399997.0
2006-06-15 06:04:00,1.55346,1.5536,1.55333,1.55342,332999999.0
2006-06-15 06:05:00,1.55355,1.55361,1.55343,1.55343,282899999.0
2006-06-15 06:06:00,1.55345,1.55352,1.5533,1.5534,410100001.0
2006-06-15 06:07:00,1.55331,1.55345,1.55314,1.55314,204500005.0
2006-06-15 06:08:00,1.5534,1.55349,1.55324,1.55339,349600004.0
2006-06-15 06:09:00,1.5535,1.55356,1.55335,1.55355,483900002.0
2006-06-15 06:10:00,1.55334,1.55348,1.5532,1.55337,296800003.0
2006-06-15 06:11:00,1.5535,1.55353,1.55329,1.55335,342599999.0
2006-06-15 06:12:00,1.55325,1.5535,1.55325,1.5535,358100004.0
2006-06-15 06:13:00,1.55335,1.55348,1.55335,1.55348,102400003.0
2006-06-15 06:14:00,1.55344,1.55352,1.55331,1.55331,254100002.0
2006-06-15 06:15:00,1.55343,1.55345,1.55336,1.5534,187099998.0
2006-06-15 06:16:00,1.5534,1.55351,1.55325,1.55325,288799998.0
2006-06-15 06:17:00,1.5533,1.55348,1.5533,1.55348,192200000.0
2006-06-15 06:18:00,1.5534,1.55348,1.55326,1.5534,288300001.0
2006-06-15 06:19:00,1.55331,1.55349,1.55326,1.55341,302399997.0
2006-06-15 06:20:00,1.5534,1.55348,1.55327,1.5534,310099998.0
2006-06-15 06:21:00,1.55345,1.55345,1.5534,1.5534,28000000.0
2006-06-15 06:22:00,1.55345,1.55345,1.55322,1.55322,240000004.0
2006-06-15 06:23:00,1.55335,1.55354,1.55323,1.55349,424799999.0
2006-06-15 06:24:00,1.5535,1.55352,1.55328,1.55344,243599998.0
2006-06-15 06:25:00,1.55332,1.5535,1.5533,1.55343,420800006.0
2006-06-15 06:26:00,1.55355,1.55356,1.5533,1.55342,350500001.0
2006-06-15 06:27:00,1.55355,1.55357,1.55344,1.5535,319899999.0
2006-06-15 06:28:00,1.55351,1.55357,1.55334,1.55348,291500000.0
2006-06-15 06:29:00,1.55357,1.55357,1.55339,1.5535,227399997.0
2006-06-15 06:30:00,1.55347,1.55347,1.55334,1.55334,6400000.0
2006-06-15 06:31:00,1.55353,1.55353,1.55337,1.55337,71300001.0
2006-06-15 06:32:00,1.55339,1.55353,1.55337,1.55348,293700000.0
2006-06-15 06:33:00,1.55335,1.5535,1.55335,1.5535,91200000.0
2006-06-15 06:34:00,1.55355,1.55355,1.55336,1.55347,211499998.0
2006-06-15 06:35:00,1.55337,1.55357,1.55337,1.5535,327399998.0
2006-06-15 06:36:00,1.55323,1.55343,1.55311,1.5533,262199998.0
2006-06-15 06:37:00,1.55345,1.55345,1.5534,1.5534,36000000.0
2006-06-15 06:38:00,1.5533,1.5534,1.55328,1.55334,326999997.0
2006-06-15 06:39:00,1.5534,1.55346,1.55323,1.55333,138899998.0
2006-06-15 06:40:00,1.5534,1.5535,1.55329,1.55331,228400001.0
2006-06-15 06:41:00,1.55355,1.55355,1.55334,1.55334,102300002.0
2006-06-15 06:42:00,1.55349,1.55358,1.55341,1.55351,391299999.0
2006-06-15 06:43:00,1.55354,1.5536,1.55337,1.55355,144300002.0
2006-06-15 06:44:00,1.55344,1.55355,1.55338,1.55355,109300000.0
2006-06-15 06:45:00,1.55349,1.55362,1.55341,1.55356,270800000.0
2006-06-15 06:46:00,1.55345,1.55359,1.55335,1.5535,270800001.0
2006-06-15 06:47:00,1.55345,1.55355,1.55345,1.55355,12000000.0
2006-06-15 06:48:00,1.55355,1.55358,1.55338,1.55338,143400000.0
2006-06-15 06:49:00,1.55354,1.55363,1.55346,1.55347,184499999.0
2006-06-15 06:50:00,1.55343,1.55365,1.55343,1.55364,386900002.0
2006-06-15 06:51:00,1.5535,1.5536,1.5535,1.5536,27300000.0
2006-06-15 06:52:00,1.55365,1.55368,1.55344,1.5536,369199994.0
2006-06-15 06:53:00,1.5536,1.5536,1.55345,1.55354,189300001.0
2006-06-15 06:54:00,1.55342,1.55366,1.55342,1.55356,184000001.0
2006-06-15 06:55:00,1.55352,1.55359,1.55338,1.55356,297799997.0
2006-06-15 06:56:00,1.55335,1.55355,1.55335,1.55343,256099998.0
2006-06-15 06:57:00,1.55343,1.55363,1.55339,1.55355,282799999.0
2006-06-15 06:58:00,1.55355,1.5536,1.55355,1.5536,95800000.0
2006-06-15 06:59:00,1.55344,1.55357,1.55343,1.55354,372700010.0
2006-06-15 07:00:00,1.55337,1.55353,1.5533,1.55353,406200001.0
2006-06-15 07:01:00,1.55346,1.55352,1.55327,1.5535,304299998.0
2006-06-15 07:02:00,1.55348,1.55348,1.55328,1.55334,127799998.0
2006-06-15 07:03:00,1.55333,1.55344,1.55331,1.55344,183200000.0
2006-06-15 07:04:00,1.55315,1.55354,1.55315,1.55348,420799996.0
2006-06-15 07:05:00,1.55342,1.55352,1.55323,1.55346,299800005.0
2006-06-15 07:06:00,1.5533,1.55338,1.55318,1.55332,89400000.0
2006-06-15 07:07:00,1.55332,1.55343,1.55332,1.55343,86300002.0
2006-06-15 07:08:00,1.55334,1.55346,1.5533,1.55336,58199999.0
2006-06-15 07:09:00,1.55351,1.55355,1.55326,1.55326,325199995.0
2006-06-15 07:10:00,1.55327,1.55351,1.55327,1.55351,71899998.0
2006-06-15 07:11:00,1.55352,1.5536,1.5534,1.55345,230800001.0
2006-06-15 07:12:00,1.55355,1.5536,1.55342,1.55346,261199997.0
2006-06-15 07:13:00,1.5535,1.5536,1.55336,1.55341,114699999.0
2006-06-15 07:14:00,1.5535,1.5536,1.55339,1.55351,59600002.0
2006-06-15 07:15:00,1.55358,1.55361,1.5534,1.55353,469700003.0
2006-06-15 07:16:00,1.55348,1.55357,1.55334,1.55344,215600001.0
2006-06-15 07:17:00,1.55351,1.55365,1.55351,1.55365,164500003.0
2006-06-15 07:18:00,1.55357,1.55365,1.55343,1.55347,377700000.0
2006-06-15 07:19:00,1.55344,1.55357,1.55344,1.55357,48700002.0
2006-06-15 07:20:00,1.55358,1.55367,1.55347,1.55352,393300004.0
2006-06-15 07:21:00,1.55339,1.5536,1.55333,1.55335,158299998.0
2006-06-15 07:22:00,1.55344,1.55348,1.55325,1.55344,259700001.0
2006-06-15 07:23:00,1.55342,1.55349,1.55319,1.55326,352799994.0
2006-06-15 07:24:00,1.55338,1.55338,1.55314,1.55314,295000005.0
2006-06-15 07:25:00,1.55327,1.5533,1.55314,1.55315,415599995.0
2006-06-15 07:26:00,1.55325,1.55333,1.55307,1.5533,214800004.0
2006-06-15 07:27:00,1.55323,1.55337,1.55311,1.55331,302799998.0
2006-06-15 07:28:00,1.55335,1.55344,1.55325,1.55339,159999998.0
2006-06-15 07:29:00,1.55335,1.55346,1.55326,1.55326,286200003.0
2006-06-15 07:30:00,1.55326,1.5534,1.5532,1.55329,190000000.0
2006-06-15 07:31:00,1.55321,1.55332,1.55312,1.55321,208999999.0
2006-06-15 07:32:00,1.55327,1.55327,1.55303,1.55303,235699999.0
2006-06-15 07:33:00,1.55311,1.55323,1.55304,1.55323,85900000.0
2006-06-15 07:34:00,1.55316,1.55321,1.55302,1.55309,284000000.0
2006-06-15 07:35:00,1.55306,1.55325,1.55306,1.55309,277100002.0
2006-06-15 07:36:00,1.55301,1.55315,1.55294,1.55303,311200001.0
2006-06-15 07:37:00,1.55293,1.55304,1.55276,1.55302,472000007.0
2006-06-15 07:38:00,1.55295,1.55304,1.55288,1.55288,269499998.0
2006-06-15 07:39:00,1.55297,1.55306,1.5528,1.55306,253200001.0
2006-06-15 07:40:00,1.55287,1.5532,1.55287,1.5532,263899998.0
2006-06-15 07:41:00,1.55305,1.5532,1.55283,1.55309,223300001.0
2006-06-15 07:42:00,1.55288,1.55308,1.55284,1.55308,276100000.0
2006-06-15 07:43:00,1.55285,1.55296,1.55276,1.55295,323900001.0
2006-06-15 07:44:00,1.55276,1.553,1.55276,1.55293,364699997.0
2006-06-15 07:45:00,1.55288,1.55296,1.55281,1.55294,227000000.0
2006-06-15 07:46:00,1.55294,1.55306,1.55275,1.55288,558999996.0
2006-06-15 07:47:00,1.55284,1.55296,1.55278,1.55287,373800004.0
2006-06-15 07:48:00,1.55268,1.5528,1.55254,1.55265,317000002.0
2006-06-15 07:49:00,1.55262,1.55265,1.55247,1.5525,242700000.0
2006-06-15 07:50:00,1.5525,1.5526,1.5525,1.5526,56700000.0
2006-06-15 07:51:00,1.55267,1.55278,1.55248,1.55248,338000000.0
2006-06-15 07:52:00,1.55254,1.55267,1.55252,1.5526,304600003.0
2006-06-15 07:53:00,1.55244,1.55256,1.55243,1.55255,127800002.0
2006-06-15 07:54:00,1.55247,1.55259,1.55227,1.55259,222299998.0
2006-06-15 07:55:00,1.55253,1.55253,1.55239,1.55239,151000002.0
2006-06-15 07:56:00,1.55256,1.55259,1.55254,1.55259,99599999.0
2006-06-15 07:57:00,1.55265,1.55265,1.5526,1.5526,33600000.0
2006-06-15 07:58:00,1.55258,1.55258,1.55246,1.55246,27100001.0
2006-06-15 07:59:00,1.55263,1.55263,1.55245,1.55246,503199997.0
2006-06-15 08:00:00,1.5524,1.55262,1.5524,1.55259,465100000.0
2006-06-15 08:01:00,1.55258,1.55292,1.55251,1.55282,267700004.0
2006-06-15 08:02:00,1.55281,1.55291,1.55258,1.5528,238899999.0
2006-06-15 08:03:00,1.55245,1.55271,1.55245,1.55255,362100004.0
2006-06-15 08:04:00,1.55258,1.55272,1.55256,1.55258,311599999.0
2006-06-15 08:05:00,1.55254,1.55262,1.55251,1.55253,44000000.0
2006-06-15 08:06:00,1.55228,1.55245,1.55197,1.55215,300500002.0
2006-06-15 08:07:00,1.55227,1.55239,1.5521,1.55229,356899998.0
2006-06-15 08:08:00,1.55215,1.55233,1.55213,1.55223,243200003.0
2006-06-15 08:09:00,1.55221,1.55233,1.55208,1.5522,330600002.0
2006-06-15 08:10:00,1.55183,1.55225,1.55183,1.55202,221899999.0
2006-06-15 08:11:00,1.55189,1.55214,1.55177,1.55205,204500001.0
2006-06-15 08:12:00,1.5521,1.55215,1.5519,1.5519,304900001.0
2006-06-15 08:13:00,1.55207,1.55218,1.55195,1.55206,328300000.0
2006-06-15 08:14:00,1.55203,1.5522,1.55191,1.55207,229300000.0
2006-06-15 08:15:00,1.55205,1.55205,1.55178,1.55178,182000000.0
2006-06-15 08:16:00,1.55138,1.55165,1.55129,1.55129,215000001.0
2006-06-15 08:17:00,1.55155,1.5518,1.55143,1.55165,478899996.0
2006-06-15 08:18:00,1.55157,1.55172,1.55143,1.55172,308300007.0
2006-06-15 08:19:00,1.5515,1.55179,1.55138,1.55179,420100001.0
2006-06-15 08:20:00,1.55174,1.55183,1.55166,1.55183,201999999.0
2006-06-15 08:21:00,1.55176,1.55195,1.5516,1.55187,281399998.0
2006-06-15 08:22:00,1.55188,1.55207,1.55178,1.55207,111800001.0
2006-06-15 08:23:00,1.55202,1.5522,1.55183,1.55197,165399998.0
2006-06-15 08:24:00,1.55207,1.55219,1.55197,1.55216,356500003.0
2006-06-15 08:25:00,1.55209,1.5521,1.55194,1.55199,263499998.0
2006-06-15 08:26:00,1.55213,1.55222,1.55205,1.55213,214199999.0
2006-06-15 08:27:00,1.5519,1.55217,1.55185,1.55215,255700000.0
2006-06-15 08:28:00,1.55197,1.55208,1.55184,1.55193,201899998.0
2006-06-15 08:29:00,1.55195,1.55195,1.55174,1.55176,107300001.0
2006-06-15 08:30:00,1.55179,1.55198,1.55171,1.55196,410999997.0
2006-06-15 08:31:00,1.55175,1.552,1.55175,1.55198,258500003.0
2006-06-15 08:32:00,1.55193,1.55209,1.55193,1.55209,163299998.0
2006-06-15 08:33:00,1.55208,1.55217,1.55191,1.55212,134300000.0
2006-06-15 08:34:00,1.55216,1.55221,1.55206,1.55214,146800002.0
2006-06-15 08:35:00,1.55212,1.55222,1.5521,1.5521,127700001.0
2006-06-15 08:36:00,1.5521,1.55215,1.5519,1.55205,225300000.0
2006-06-15 08:37:00,1.55208,1.5521,1.55191,1.5521,289599998.0
2006-06-15 08:38:00,1.55202,1.55205,1.55191,1.55194,126699998.0
2006-06-15 08:39:00,1.55212,1.55212,1.55193,1.55211,312399999.0
2006-06-15 08:40:00,1.55187,1.55204,1.55186,1.552,130400001.0
2006-06-15 08:41:00,1.55191,1.55198,1.55175,1.55191,318700001.0
2006-06-15 08:42:00,1.55189,1.55207,1.55183,1.55191,279100000.0
2006-06-15 08:43:00,1.55198,1.55212,1.55185,1.55191,345200002.0
2006-06-15 08:44:00,1.55182,1.55196,1.55182,1.55196,152399998.0
2006-06-15 08:45:00,1.55201,1.55211,1.55172,1.55201,330700004.0
2006-06-15 08:46:00,1.55206,1.55212,1.55188,1.55195,391800003.0
2006-06-15 08:47:00,1.55198,1.55217,1.55186,1.5519,435299994.0
2006-06-15 08:48:00,1.5518,1.55196,1.55164,1.55184,223700000.0
2006-06-15 08:49:00,1.5516,1.55176,1.55154,1.55167,221800000.0
2006-06-15 08:50:00,1.5516,1.55176,1.55154,1.55154,369799999.0
2006-06-15 08:51:00,1.55154,1.55179,1.55154,1.55174,292300001.0
2006-06-15 08:52:00,1.55177,1.55191,1.5517,1.55188,287200001.0
2006-06-15 08:53:00,1.55186,1.55191,1.55171,1.55179,208099998.0
2006-06-15 08:54:00,1.55188,1.55199,1.55175,1.55183,373300003.0
2006-06-15 08:55:00,1.55191,1.55209,1.55186,1.552,351800003.0
2006-06-15 08:56:00,1.55197,1.55205,1.55184,1.55186,308400001.0
2006-06-15 08:57:00,1.55188,1.55195,1.55163,1.55167,344499997.0
2006-06-15 08:58:00,1.55166,1.55192,1.55165,1.55182,396400005.0
2006-06-15 08:59:00,1.55168,1.55195,1.55167,1.55171,469500004.0
2006-06-15 09:00:00,1.55169,1.55185,1.55163,1.55166,193100003.0
2006-06-15 09:01:00,1.55157,1.55178,1.55157,1.55171,206500001.0
2006-06-15 09:02:00,1.55167,1.5519,1.55167,1.5519,133400000.0
2006-06-15 09:03:00,1.55193,1.55206,1.55186,1.55196,229200000.0
2006-06-15 09:04:00,1.5519,1.55209,1.5519,1.55207,362599996.0
2006-06-15 09:05:00,1.55199,1.55208,1.55183,1.55205,231800004.0
2006-06-15 09:06:00,1.55194,1.55205,1.55191,1.55191,426099994.0
2006-06-15 09:07:00,1.55205,1.55217,1.55183,1.55207,340999998.0
2006-06-15 09:08:00,1.55204,1.55226,1.55204,1.55226,304700000.0
2006-06-15 09:09:00,1.55224,1.5524,1.55223,1.55232,417100001.0
2006-06-15 09:10:00,1.55213,1.55224,1.55212,1.55221,119799999.0
2006-06-15 09:11:00,1.55203,1.55227,1.55203,1.5522,234700003.0
2006-06-15 09:12:00,1.55215,1.55215,1.55194,1.55209,213000000.0
2006-06-15 09:13:00,1.55189,1.55206,1.55185,1.55192,404500004.0
2006-06-15 09:14:00,1.552,1.55238,1.552,1.5522,255500000.0
2006-06-15 09:15:00,1.55233,1.55296,1.55233,1.55287,279000002.0
2006-06-15 09:16:00,1.55293,1.55294,1.55269,1.55269,244099996.0
2006-06-15 09:17:00,1.55256,1.55256,1.55244,1.55244,72700002.0
2006-06-15 09:18:00,1.55243,1.5525,1.55233,1.55248,232500000.0
2006-06-15 09:19:00,1.55257,1.55263,1.5524,1.55245,415200002.0
2006-06-15 09:20:00,1.55234,1.5525,1.55202,1.55202,301600000.0
2006-06-15 09:21:00,1.55201,1.55207,1.5518,1.55206,403599999.0
2006-06-15 09:22:00,1.55222,1.55244,1.55219,1.55236,281699999.0
2006-06-15 09:23:00,1.55227,1.55244,1.55208,1.55236,405000006.0
2006-06-15 09:24:00,1.55227,1.55243,1.55218,1.55235,267600002.0
2006-06-15 09:25:00,1.55224,1.55255,1.55224,1.55248,249099999.0
2006-06-15 09:26:00,1.55243,1.5526,1.55227,1.55227,280399999.0
2006-06-15 09:27:00,1.55231,1.55236,1.55207,1.55231,353800002.0
2006-06-15 09:28:00,1.55232,1.55247,1.55225,1.55238,311700000.0
2006-06-15 09:29:00,1.55224,1.55247,1.55223,1.55244,397800000.0
2006-06-15 09:30:00,1.55236,1.55245,1.55231,1.55237,258700002.0
2006-06-15 09:31:00,1.55193,1.55214,1.55161,1.55165,155800001.0
2006-06-15 09:32:00,1.55169,1.55177,1.5515,1.55155,462300006.0
2006-06-15 09:33:00,1.55191,1.55235,1.55191,1.5522,253299998.0
2006-06-15 09:34:00,1.55216,1.55244,1.55213,1.55244,275100004.0
2006-06-15 09:35:00,1.55244,1.5526,1.55244,1.5526,203299997.0
2006-06-15 09:36:00,1.55251,1.5528,1.55244,1.5528,372799997.0
2006-06-15 09:37:00,1.55299,1.55326,1.55299,1.5532,311699997.0
2006-06-15 09:38:00,1.55306,1.55316,1.55275,1.55304,289999995.0
2006-06-15 09:39:00,1.55296,1.55313,1.55292,1.55299,327499999.0
2006-06-15 09:40:00,1.55297,1.55297,1.5526,1.5526,113600000.0
2006-06-15 09:41:00,1.55235,1.5525,1.55198,1.55207,279600003.0
2006-06-15 09:42:00,1.55195,1.55215,1.55185,1.55195,356799997.0
2006-06-15 09:43:00,1.55194,1.55194,1.55171,1.55183,277600000.0
2006-06-15 09:44:00,1.55185,1.55198,1.55176,1.55177,183000002.0
2006-06-15 09:45:00,1.5523,1.55235,1.55218,1.55218,92900000.0
2006-06-15 09:46:00,1.55271,1.55324,1.55252,1.5532,470099997.0
2006-06-15 09:47:00,1.55298,1.55311,1.55279,1.55287,255600004.0
2006-06-15 09:48:00,1.55286,1.55293,1.55264,1.55282,455900004.0
2006-06-15 09:49:00,1.55297,1.55297,1.55283,1.55284,309900000.0
2006-06-15 09:50:00,1.55303,1.55303,1.55278,1.55294,317200002.0
2006-06-15 09:51:00,1.5529,1.5531,1.55283,1.55291,371300006.0
2006-06-15 09:52:00,1.55288,1.55314,1.55269,1.55271,331499999.0
2006-06-15 09:53:00,1.55276,1.55278,1.55249,1.55268,247999997.0
2006-06-15 09:54:00,1.55282,1.55289,1.55268,1.55268,177699997.0
2006-06-15 09:55:00,1.5527,1.55292,1.55252,1.5529,173400002.0
2006-06-15 09:56:00,1.55279,1.55279,1.55262,1.55264,181400001.0
2006-06-15 09:57:00,1.55274,1.55295,1.55274,1.5529,337200001.0
2006-06-15 09:58:00,1.55289,1.55297,1.5527,1.55287,392499999.0
2006-06-15 09:59:00,1.55297,1.55305,1.55278,1.55278,425099995.0
2006-06-15 10:00:00,1.55273,1.55288,1.55263,1.55278,297999997.0
2006-06-15 10:01:00,1.55286,1.55313,1.55277,1.55313,270200000.0
2006-06-15 10:02:00,1.5531,1.55353,1.55304,1.55334,247000000.0
2006-06-15 10:03:00,1.5534,1.55357,1.5533,1.55334,308099999.0
2006-06-15 10:04:00,1.5536,1.55384,1.55357,1.5537,171400000.0
2006-06-15 10:05:00,1.55348,1.55382,1.55348,1.55373,441600000.0
2006-06-15 10:06:00,1.55356,1.55373,1.55353,1.55364,260400004.0
2006-06-15 10:07:00,1.55356,1.55364,1.55342,1.55363,294499999.0
2006-06-15 10:08:00,1.55357,1.55373,1.55342,1.55364,400400006.0
2006-06-15 10:09:00,1.55363,1.55371,1.55349,1.55358,266099996.0
2006-06-15 10:10:00,1.55372,1.55387,1.55361,1.55361,158900001.0
2006-06-15 10:11:00,1.55377,1.55424,1.55377,1.55409,292900002.0
2006-06-15 10:12:00,1.55404,1.55424,1.55393,1.55408,274900005.0
2006-06-15 10:13:00,1.55402,1.55412,1.55396,1.55396,215600001.0
2006-06-15 10:14:00,1.55395,1.55403,1.55375,1.55393,296100000.0
2006-06-15 10:15:00,1.55391,1.55394,1.55366,1.55376,225700000.0
2006-06-15 10:16:00,1.5537,1.55378,1.55353,1.5537,353099998.0
2006-06-15 10:17:00,1.55368,1.55375,1.55354,1.55354,404900001.0
2006-06-15 10:18:00,1.55359,1.5537,1.55351,1.55365,345400002.0
2006-06-15 10:19:00,1.55366,1.55372,1.55356,1.5536,384200004.0
2006-06-15 10:20:00,1.55362,1.55372,1.55348,1.5537,368599999.0
2006-06-15 10:21:00,1.55357,1.55367,1.55338,1.55338,258299998.0
2006-06-15 10:22:00,1.55337,1.55362,1.55331,1.55362,167900002.0
2006-06-15 10:23:00,1.55364,1.55365,1.55342,1.55357,338500003.0
2006-06-15 10:24:00,1.55357,1.55367,1.55339,1.5536,370700003.0
2006-06-15 10:25:00,1.55358,1.55358,1.5532,1.5532,412599999.0
2006-06-15 10:26:00,1.55335,1.55352,1.55327,1.55337,425700002.0
2006-06-15 10:27:00,1.55326,1.55344,1.55319,1.55343,248900001.0
2006-06-15 10:28:00,1.55335,1.55343,1.55326,1.55343,188500000.0
2006-06-15 10:29:00,1.55348,1.55352,1.55333,1.55333,218799999.0
2006-06-15 10:30:00,1.55331,1.55352,1.5533,1.55345,312299997.0
2006-06-15 10:31:00,1.55335,1.55356,1.55326,1.5535,343300000.0
2006-06-15 10:32:00,1.55347,1.55354,1.55324,1.55324,188400001.0
2006-06-15 10:33:00,1.55342,1.55352,1.55329,1.55344,362799997.0
2006-06-15 10:34:00,1.55332,1.55344,1.55321,1.55325,341800004.0
2006-06-15 10:35:00,1.55322,1.55339,1.55316,1.55316,225599997.0
2006-06-15 10:36:00,1.55326,1.55341,1.55326,1.5534,213799999.0
2006-06-15 10:37:00,1.55341,1.55348,1.55329,1.55335,228200000.0
2006-06-15 10:38:00,1.55339,1.55366,1.55338,1.55362,174299998.0
2006-06-15 10:39:00,1.55353,1.55366,1.55351,1.55362,445299996.0
2006-06-15 10:40:00,1.55352,1.55368,1.55341,1.55361,385700005.0
2006-06-15 10:41:00,1.55357,1.55382,1.55356,1.55371,419999996.0
2006-06-15 10:42:00,1.55369,1.55378,1.55349,1.55353,336300001.0
2006-06-15 10:43:00,1.55357,1.55367,1.55319,1.55363,414500003.0
2006-06-15 10:44:00,1.55368,1.55371,1.55352,1.55352,197400000.0
2006-06-15 10:45:00,1.55365,1.55374,1.55358,1.55372,356200001.0
2006-06-15 10:46:00,1.55359,1.55367,1.55345,1.55361,296700000.0
2006-06-15 10:47:00,1.55372,1.55379,1.55362,1.55375,155900000.0
2006-06-15 10:48:00,1.5539,1.55394,1.55371,1.55384,202000004.0
2006-06-15 10:49:00,1.55387,1.55409,1.55384,1.55405,312199999.0
2006-06-15 10:50:00,1.5538,1.55403,1.5538,1.55403,166800005.0
2006-06-15 10:51:00,1.55382,1.55405,1.55382,1.55397,443600003.0
2006-06-15 10:52:00,1.55379,1.55392,1.55363,1.55363,342700001.0
2006-06-15 10:53:00,1.55373,1.55387,1.55366,1.55387,219900003.0
2006-06-15 10:54:00,1.55377,1.55385,1.55366,1.55367,242700000.0
2006-06-15 10:55:00,1.55367,1.55394,1.55367,1.55389,313800001.0
2006-06-15 10:56:00,1.55381,1.55392,1.55356,1.5537,322400000.0
2006-06-15 10:57:00,1.55355,1.55368,1.55343,1.55364,250699998.0
2006-06-15 10:58:00,1.55344,1.55366,1.55344,1.55349,311900000.0
2006-06-15 10:59:00,1.55344,1.5536,1.55335,1.55344,140599999.0
2006-06-15 11:00:00,1.55345,1.55366,1.5534,1.55355,242300005.0
2006-06-15 11:01:00,1.55363,1.55369,1.55343,1.55366,547699997.0
2006-06-15 11:02:00,1.55356,1.55364,1.55343,1.55345,197700000.0
2006-06-15 11:03:00,1.55358,1.55367,1.5535,1.55353,288100004.0
2006-06-15 11:04:00,1.5536,1.55387,1.55354,1.5538,499799992.0
2006-06-15 11:05:00,1.55366,1.55389,1.55366,1.55387,288600004.0
2006-06-15 11:06:00,1.55385,1.55385,1.5538,1.5538,120599999.0
2006-06-15 11:07:00,1.55381,1.55387,1.5537,1.55385,391600001.0
2006-06-15 11:08:00,1.55379,1.55395,1.55378,1.55379,177700000.0
2006-06-15 11:09:00,1.55388,1.55391,1.55367,1.55382,267699998.0
2006-06-15 11:10:00,1.55377,1.55392,1.55373,1.55384,196300000.0
2006-06-15 11:11:00,1.55393,1.55405,1.5539,1.55405,161000000.0
2006-06-15 11:12:00,1.554,1.55405,1.55385,1.5539,371400002.0
2006-06-15 11:13:00,1.55388,1.55408,1.55381,1.55408,203600001.0
2006-06-15 11:14:00,1.55405,1.55413,1.5539,1.55401,226400002.0
2006-06-15 11:15:00,1.55386,1.554,1.55375,1.554,335499997.0
2006-06-15 11:16:00,1.55385,1.55397,1.55373,1.55382,258799995.0
2006-06-15 11:17:00,1.55368,1.5539,1.55368,1.55384,213400004.0
2006-06-15 11:18:00,1.55372,1.55388,1.5537,1.55388,209999997.0
2006-06-15 11:19:00,1.55377,1.55393,1.55377,1.55392,233300000.0
2006-06-15 11:20:00,1.55384,1.55384,1.55356,1.55358,330499999.0
2006-06-15 11:21:00,1.55377,1.55377,1.55358,1.55367,301100002.0
2006-06-15 11:22:00,1.55351,1.55372,1.55343,1.55357,195600001.0
2006-06-15 11:23:00,1.55353,1.55369,1.55339,1.55339,330000004.0
2006-06-15 11:24:00,1.55337,1.55363,1.55337,1.55353,371399996.0
2006-06-15 11:25:00,1.55346,1.55362,1.55338,1.5536,334199995.0
2006-06-15 11:26:00,1.55354,1.55368,1.55342,1.5536,371199997.0
2006-06-15 11:27:00,1.55355,1.55362,1.55346,1.55354,230800002.0
2006-06-15 11:28:00,1.55355,1.55368,1.55345,1.55352,213899998.0
2006-06-15 11:29:00,1.55363,1.55366,1.55345,1.55346,365799998.0
2006-06-15 11:30:00,1.55364,1.55375,1.55349,1.55356,319599996.0
2006-06-15 11:31:00,1.55361,1.55373,1.55356,1.55365,186499999.0
2006-06-15 11:32:00,1.55362,1.55368,1.55345,1.55359,493600004.0
2006-06-15 11:33:00,1.55368,1.55368,1.55346,1.55355,357400003.0
2006-06-15 11:34:00,1.55346,1.55367,1.55345,1.55363,314900000.0
2006-06-15 11:35:00,1.55362,1.55362,1.55336,1.55345,299499997.0
2006-06-15 11:36:00,1.55365,1.55365,1.55345,1.55351,276600001.0
2006-06-15 11:37:00,1.55355,1.55361,1.55342,1.55347,296800002.0
2006-06-15 11:38:00,1.5537,1.5537,1.55354,1.55361,257099998.0
2006-06-15 11:39:00,1.55365,1.55369,1.55344,1.55353,312100002.0
2006-06-15 11:40:00,1.55359,1.55373,1.55344,1.55365,300800000.0
2006-06-15 11:41:00,1.55361,1.55377,1.55349,1.55375,394899999.0
2006-06-15 11:42:00,1.55366,1.55372,1.5535,1.55366,375000002.0
2006-06-15 11:43:00,1.55363,1.5537,1.55348,1.55355,283399997.0
2006-06-15 11:44:00,1.55346,1.55359,1.55336,1.55357,141599999.0
2006-06-15 11:45:00,1.55349,1.55367,1.55345,1.55358,300600004.0
2006-06-15 11:46:00,1.55351,1.55366,1.55339,1.55339,294100000.0
2006-06-15 11:47:00,1.55336,1.55347,1.55317,1.55343,378499993.0
2006-06-15 11:48:00,1.55338,1.5535,1.55319,1.55327,346300003.0
2006-06-15 11:49:00,1.55317,1.55345,1.55317,1.55337,357900002.0
2006-06-15 11:50:00,1.55345,1.55351,1.55332,1.55336,412400006.0
2006-06-15 11:51:00,1.5534,1.55344,1.55319,1.55333,393500004.0
2006-06-15 11:52:00,1.55327,1.55352,1.55327,1.55348,295300000.0
2006-06-15 11:53:00,1.55341,1.55341,1.55323,1.55334,305900001.0
2006-06-15 11:54:00,1.55337,1.55344,1.55317,1.5533,357199999.0
2006-06-15 11:55:00,1.55315,1.55347,1.55315,1.55342,437800001.0
2006-06-15 11:56:00,1.55341,1.55365,1.55325,1.55353,268499996.0
2006-06-15 11:57:00,1.5536,1.55365,1.55346,1.55358,162600001.0
2006-06-15 11:58:00,1.55363,1.55365,1.55342,1.55346,315500000.0
2006-06-15 11:59:00,1.55349,1.55371,1.55349,1.55364,239600004.0
2006-06-15 12:00:00,1.55372,1.55376,1.55347,1.55347,350500004.0
2006-06-15 12:01:00,1.55346,1.55371,1.55346,1.5537,256599998.0
2006-06-15 12:02:00,1.55364,1.55388,1.55356,1.55388,484700003.0
2006-06-15 12:03:00,1.5537,1.55383,1.55346,1.55375,248199997.0
2006-06-15 12:04:00,1.55371,1.55377,1.55364,1.55373,120599998.0
2006-06-15 12:05:00,1.55365,1.55374,1.55342,1.55353,230200000.0
2006-06-15 12:06:00,1.55352,1.55362,1.55327,1.55349,329899997.0
2006-06-15 12:07:00,1.55319,1.55336,1.55301,1.55316,230200002.0
2006-06-15 12:08:00,1.5533,1.5533,1.55309,1.55311,264700001.0
2006-06-15 12:09:00,1.55321,1.55324,1.55305,1.55318,360600004.0
2006-06-15 12:10:00,1.55322,1.55324,1.55293,1.55293,168699998.0
2006-06-15 12:11:00,1.55303,1.55323,1.55294,1.55313,358799999.0
2006-06-15 12:12:00,1.55298,1.55316,1.55298,1.55311,272400001.0
2006-06-15 12:13:00,1.55299,1.5533,1.55299,1.55312,348800001.0
2006-06-15 12:14:00,1.55323,1.55328,1.55309,1.55314,406600000.0
2006-06-15 12:15:00,1.55325,1.55335,1.55314,1.55335,321099996.0
2006-06-15 12:16:00,1.55326,1.5534,1.55313,1.55324,143300000.0
2006-06-15 12:17:00,1.55329,1.55329,1.55303,1.55312,252300001.0
2006-06-15 12:18:00,1.5531,1.5531,1.55285,1.55285,337199999.0
2006-06-15 12:19:00,1.55298,1.55304,1.55283,1.55292,280600003.0
2006-06-15 12:20:00,1.55298,1.553,1.55266,1.553,251699999.0
2006-06-15 12:21:00,1.55289,1.55307,1.55275,1.55307,338699997.0
2006-06-15 12:22:00,1.5529,1.55302,1.5528,1.55301,258200001.0
2006-06-15 12:23:00,1.55298,1.55304,1.55274,1.55274,427600005.0
2006-06-15 12:24:00,1.55288,1.55305,1.55288,1.55302,127100001.0
2006-06-15 12:25:00,1.55303,1.5531,1.55283,1.55284,503200002.0
2006-06-15 12:26:00,1.55302,1.55307,1.55285,1.553,220499999.0
2006-06-15 12:27:00,1.5529,1.55304,1.55284,1.55301,361199997.0
2006-06-15 12:28:00,1.55272,1.55305,1.55272,1.553,268299998.0
2006-06-15 12:29:00,1.55272,1.55293,1.55268,1.55281,341700000.0
2006-06-15 12:30:00,1.55279,1.55295,1.55272,1.55293,300799999.0
2006-06-15 12:31:00,1.5529,1.55302,1.55276,1.55302,229000001.0
2006-06-15 12:32:00,1.5531,1.55311,1.5529,1.5529,341900001.0
2006-06-15 12:33:00,1.55304,1.55311,1.55297,1.55303,31200000.0
2006-06-15 12:34:00,1.55295,1.55307,1.55295,1.55303,77500000.0
2006-06-15 12:35:00,1.553,1.55307,1.55295,1.55303,49600000.0
2006-06-15 12:36:00,1.55287,1.553,1.55277,1.55287,57999998.0
2006-06-15 12:37:00,1.55282,1.55288,1.55268,1.55288,245600001.0
2006-06-15 12:38:00,1.55276,1.55296,1.55275,1.55287,218000003.0
2006-06-15 12:39:00,1.55279,1.55294,1.55279,1.55292,255900000.0
2006-06-15 12:40:00,1.55285,1.55304,1.55277,1.55296,147300000.0
2006-06-15 12:41:00,1.55299,1.55308,1.55278,1.55278,234199997.0
2006-06-15 12:42:00,1.55294,1.55303,1.55284,1.55285,225499999.0
2006-06-15 12:43:00,1.55286,1.55298,1.55271,1.55287,284599996.0
2006-06-15 12:44:00,1.55274,1.553,1.55272,1.55295,355400002.0
2006-06-15 12:45:00,1.55287,1.55298,1.55279,1.55285,318299998.0
2006-06-15 12:46:00,1.55292,1.55297,1.55274,1.55286,288199999.0
2006-06-15 12:47:00,1.5529,1.55306,1.5528,1.55297,230200001.0
2006-06-15 12:48:00,1.55297,1.5531,1.55281,1.55303,250499998.0
2006-06-15 12:49:00,1.5529,1.55307,1.55289,1.553,135799999.0
2006-06-15 12:50:00,1.55297,1.55304,1.55283,1.55283,326399997.0
2006-06-15 12:51:00,1.55309,1.55322,1.55302,1.55315,204600001.0
2006-06-15 12:52:00,1.55305,1.55322,1.5528,1.55303,290000002.0
2006-06-15 12:53:00,1.55302,1.5532,1.55286,1.5532,344199999.0
2006-06-15 12:54:00,1.55313,1.55313,1.55298,1.55298,234700001.0
2006-06-15 12:55:00,1.55307,1.55308,1.55278,1.55288,332300003.0
2006-06-15 12:56:00,1.55278,1.55314,1.55278,1.55303,350899999.0
2006-06-15 12:57:00,1.55285,1.55307,1.55285,1.55304,259400000.0
2006-06-15 12:58:00,1.55291,1.55308,1.5529,1.55308,361799995.0
2006-06-15 12:59:00,1.5529,1.55318,1.5529,1.55303,386800004.0
2006-06-15 13:00:00,1.55315,1.55325,1.55306,1.55315,350899998.0
2006-06-15 13:01:00,1.55313,1.55323,1.553,1.55306,186900002.0
2006-06-15 13:02:00,1.55299,1.55309,1.55283,1.55295,215599997.0
2006-06-15 13:03:00,1.55288,1.55303,1.55283,1.55297,287600001.0
2006-06-15 13:04:00,1.55288,1.55301,1.55275,1.55287,154800001.0
2006-06-15 13:05:00,1.55288,1.55302,1.55283,1.55297,200400002.0
2006-06-15 13:06:00,1.55292,1.5531,1.55279,1.5531,128099999.0
2006-06-15 13:07:00,1.55306,1.55312,1.55278,1.55278,241500003.0
2006-06-15 13:08:00,1.55297,1.553,1.55271,1.55271,330600003.0
2006-06-15 13:09:00,1.55282,1.55307,1.55282,1.55298,242400004.0
2006-06-15 13:10:00,1.55291,1.55302,1.55278,1.55288,217999999.0
2006-06-15 13:11:00,1.55288,1.55304,1.55282,1.55293,330700001.0
2006-06-15 13:12:00,1.55294,1.55302,1.5528,1.55284,226100000.0
2006-06-15 13:13:00,1.5529,1.55297,1.55278,1.55295,323699997.0
2006-06-15 13:14:00,1.55293,1.55297,1.55275,1.55284,210800000.0
2006-06-15 13:15:00,1.55287,1.55297,1.55276,1.55293,379500007.0
2006-06-15 13:16:00,1.55294,1.55301,1.55276,1.55281,325700000.0
2006-06-15 13:17:00,1.55299,1.55306,1.55292,1.55298,92600003.0
2006-06-15 13:18:00,1.55298,1.55304,1.55276,1.55276,339500001.0
2006-06-15 13:19:00,1.5529,1.55305,1.55282,1.55287,408700000.0
2006-06-15 13:20:00,1.55296,1.55305,1.55283,1.55287,380999998.0
2006-06-15 13:21:00,1.55302,1.55309,1.5529,1.55295,257400000.0
2006-06-15 13:22:00,1.553,1.55308,1.55287,1.553,344000005.0
2006-06-15 13:23:00,1.55296,1.55306,1.55276,1.55292,244899999.0
2006-06-15 13:24:00,1.55295,1.55305,1.55281,1.55295,331900003.0
2006-06-15 13:25:00,1.5529,1.55303,1.55277,1.55287,362900005.0
2006-06-15 13:26:00,1.55286,1.55304,1.55266,1.55284,350699996.0
2006-06-15 13:27:00,1.55275,1.55301,1.55275,1.55289,130399999.0
2006-06-15 13:28:00,1.55286,1.55295,1.55269,1.55288,341499998.0
2006-06-15 13:29:00,1.55266,1.55291,1.55266,1.55291,414700002.0
2006-06-15 13:30:00,1.55278,1.55297,1.55277,1.55297,318699998.0
2006-06-15 13:31:00,1.55297,1.55297,1.55276,1.5528,242300004.0
2006-06-15 13:32:00,1.55292,1.55302,1.55283,1.55283,183099998.0
2006-06-15 13:33:00,1.55288,1.55298,1.55275,1.55287,193299998.0
2006-06-15 13:34:00,1.5528,1.55289,1.55266,1.55289,204500004.0
2006-06-15 13:35:00,1.55277,1.55291,1.55272,1.55286,189400001.0
2006-06-15 13:36:00,1.55284,1.55295,1.55268,1.55292,290700001.0
2006-06-15 13:37:00,1.55289,1.55295,1.55277,1.5529,220600000.0
2006-06-15 13:38:00,1.55292,1.55295,1.55283,1.55288,162199997.0
2006-06-15 13:39:00,1.55288,1.55295,1.55276,1.55279,210799999.0
2006-06-15 13:40:00,1.5528,1.5529,1.55266,1.55278,368000000.0
2006-06-15 13:41:00,1.55272,1.55288,1.55261,1.55278,402300002.0
2006-06-15 13:42:00,1.55274,1.55292,1.55268,1.55276,408900003.0
2006-06-15 13:43:00,1.55288,1.55288,1.55268,1.55268,184600001.0
2006-06-15 13:44:00,1.55287,1.55288,1.55264,1.55276,165500000.0
2006-06-15 13:45:00,1.55281,1.55294,1.55266,1.5529,522499997.0
2006-06-15 13:46:00,1.55297,1.55299,1.55284,1.55288,288099998.0
2006-06-15 13:47:00,1.55293,1.55293,1.55263,1.55263,306800000.0
2006-06-15 13:48:00,1.55283,1.55295,1.55264,1.55291,371500002.0
2006-06-15 13:49:00,1.55294,1.55297,1.55283,1.55284,374699999.0
2006-06-15 13:50:00,1.55279,1.55298,1.55274,1.55294,274700001.0
2006-06-15 13:51:00,1.55296,1.55309,1.55285,1.55296,291799998.0
2006-06-15 13:52:00,1.55303,1.55311,1.55292,1.55302,279100002.0
2006-06-15 13:53:00,1.55302,1.5531,1.55281,1.55292,184499998.0
2006-06-15 13:54:00,1.55303,1.55312,1.55295,1.55303,393399996.0
2006-06-15 13:55:00,1.55302,1.55317,1.55293,1.5531,260199999.0
2006-06-15 13:56:00,1.5532,1.55329,1.55314,1.55325,199299996.0
2006-06-15 13:57:00,1.55306,1.55324,1.55306,1.55318,249900000.0
2006-06-15 13:58:00,1.55317,1.5533,1.55306,1.55317,243500000.0
2006-06-15 13:59:00,1.55299,1.55339,1.55299,1.55339,285600002.0
2006-06-15 14:00:00,1.55349,1.55358,1.5534,1.55347,216299999.0
2006-06-15 14:01:00,1.55348,1.55355,1.55327,1.55327,362700002.0
2006-06-15 14:02:00,1.55346,1.55359,1.55338,1.55346,375899999.0
2006-06-15 14:03:00,1.55325,1.55348,1.55301,1.55326,277400005.0
2006-06-15 14:04:00,1.55333,1.55333,1.5529,1.55293,174500002.0
2006-06-15 14:05:00,1.5529,1.55294,1.55271,1.55288,212199999.0
2006-06-15 14:06:00,1.55288,1.55288,1.55261,1.55272,200100000.0
2006-06-15 14:07:00,1.55277,1.55288,1.5526,1.55275,214400000.0
2006-06-15 14:08:00,1.55288,1.55299,1.55279,1.55279,208399997.0
2006-06-15 14:09:00,1.55291,1.55295,1.55271,1.5528,247599998.0
2006-06-15 14:10:00,1.55284,1.55289,1.55268,1.55274,492099997.0
2006-06-15 14:11:00,1.55268,1.55283,1.55244,1.55249,293800000.0
2006-06-15 14:12:00,1.55241,1.55257,1.55226,1.55238,332600003.0
2006-06-15 14:13:00,1.55242,1.55249,1.55219,1.55246,288000000.0
2006-06-15 14:14:00,1.55209,1.55226,1.55171,1.55183,224700004.0
2006-06-15 14:15:00,1.55182,1.55201,1.55172,1.55187,282000000.0
2006-06-15 14:16:00,1.55202,1.55219,1.55187,1.55209,295300000.0
2006-06-15 14:17:00,1.552,1.55223,1.552,1.55217,200599998.0
2006-06-15 14:18:00,1.55216,1.55217,1.55196,1.552,283999998.0
2006-06-15 14:19:00,1.55208,1.55215,1.55193,1.55205,391400008.0
2006-06-15 14:20:00,1.55199,1.55232,1.55189,1.55232,477200002.0
2006-06-15 14:21:00,1.55234,1.55245,1.55217,1.55225,300799999.0
2006-06-15 14:22:00,1.55238,1.55251,1.55227,1.55233,355600002.0
2006-06-15 14:23:00,1.55252,1.55265,1.55241,1.55257,371999995.0
2006-06-15 14:24:00,1.55247,1.55271,1.55245,1.5526,236099999.0
2006-06-15 14:25:00,1.55252,1.55268,1.5524,1.55242,294100002.0
2006-06-15 14:26:00,1.55235,1.55255,1.55221,1.5524,340600001.0
2006-06-15 14:27:00,1.5523,1.55247,1.55212,1.55234,291700004.0
2006-06-15 14:28:00,1.55209,1.55232,1.55209,1.55229,383100001.0
2006-06-15 14:29:00,1.55216,1.55242,1.55207,1.55238,308600001.0
2006-06-15 14:30:00,1.55234,1.55251,1.55216,1.55245,346699999.0
2006-06-15 14:31:00,1.55251,1.55271,1.55237,1.55241,365900001.0
2006-06-15 14:32:00,1.55259,1.55276,1.55239,1.55264,263099998.0
2006-06-15 14:33:00,1.55257,1.55294,1.55257,1.55288,248200004.0
2006-06-15 14:34:00,1.55274,1.55293,1.55261,1.55261,290400000.0
2006-06-15 14:35:00,1.55254,1.55272,1.55233,1.55233,367599996.0
2006-06-15 14:36:00,1.55248,1.55248,1.55228,1.55237,154900000.0
2006-06-15 14:37:00,1.55245,1.55249,1.55232,1.5524,254500002.0
2006-06-15 14:38:00,1.55245,1.55273,1.55232,1.5525,300800004.0
2006-06-15 14:39:00,1.55262,1.55267,1.55242,1.55242,362800004.0
2006-06-15 14:40:00,1.55254,1.55254,1.55239,1.55239,63200000.0
2006-06-15 14:41:00,1.55237,1.55255,1.55235,1.55241,210799998.0
2006-06-15 14:42:00,1.55252,1.5526,1.55232,1.5526,397400001.0
2006-06-15 14:43:00,1.55252,1.55262,1.55231,1.55247,488600000.0
2006-06-15 14:44:00,1.5524,1.55258,1.55238,1.55253,142200000.0
2006-06-15 14:45:00,1.55263,1.55263,1.5525,1.5525,58300000.0
2006-06-15 14:46:00,1.55249,1.55256,1.55223,1.55243,343600000.0
2006-06-15 14:47:00,1.55235,1.55242,1.55221,1.55231,297300003.0
2006-06-15 14:48:00,1.55213,1.55235,1.55213,1.55235,192500004.0
2006-06-15 14:49:00,1.55228,1.5523,1.5521,1.55213,318300001.0
2006-06-15 14:50:00,1.55233,1.55242,1.55219,1.55235,285599999.0
2006-06-15 14:51:00,1.55215,1.55228,1.55194,1.55225,402299996.0
2006-06-15 14:52:00,1.55226,1.55234,1.55217,1.55232,222000001.0
2006-06-15 14:53:00,1.55231,1.55237,1.55212,1.55212,180799999.0
2006-06-15 14:54:00,1.5522,1.55249,1.5522,1.55238,278200001.0
2006-06-15 14:55:00,1.55247,1.55247,1.55226,1.55242,323999996.0
2006-06-15 14:56:00,1.5524,1.55242,1.55221,1.55231,193100002.0
2006-06-15 14:57:00,1.55229,1.55243,1.55225,1.55238,325500002.0
2006-06-15 14:58:00,1.55244,1.55278,1.55244,1.55252,169900002.0
2006-06-15 14:59:00,1.55258,1.55268,1.55236,1.55257,336300001.0
2006-06-15 15:00:00,1.55259,1.55288,1.55237,1.5524,457200003.0
2006-06-15 15:01:00,1.55245,1.55253,1.5522,1.55233,404900000.0
2006-06-15 15:02:00,1.55247,1.55252,1.55223,1.55223,179199997.0
2006-06-15 15:03:00,1.55213,1.55228,1.55213,1.55223,248600001.0
2006-06-15 15:04:00,1.55224,1.55228,1.55201,1.55215,378799998.0
2006-06-15 15:05:00,1.55195,1.55223,1.55178,1.55223,346699998.0
2006-06-15 15:06:00,1.55218,1.55221,1.55202,1.55202,179400000.0
2006-06-15 15:07:00,1.55204,1.55217,1.55192,1.55197,372100005.0
2006-06-15 15:08:00,1.55185,1.55212,1.55162,1.55173,348000003.0
2006-06-15 15:09:00,1.55161,1.55164,1.55136,1.55148,352699996.0
2006-06-15 15:10:00,1.55158,1.55173,1.55149,1.5516,173300001.0
2006-06-15 15:11:00,1.55164,1.55208,1.55157,1.55197,157300000.0
2006-06-15 15:12:00,1.55205,1.55216,1.55196,1.55196,393599994.0
2006-06-15 15:13:00,1.55209,1.55223,1.55203,1.55207,273800005.0
2006-06-15 15:14:00,1.5521,1.55215,1.55194,1.55198,365500001.0
2006-06-15 15:15:00,1.55194,1.552,1.55159,1.55159,461199999.0
2006-06-15 15:16:00,1.55182,1.55195,1.55163,1.55163,264199997.0
2006-06-15 15:17:00,1.5517,1.55195,1.55168,1.5519,214599999.0
2006-06-15 15:18:00,1.55194,1.55201,1.55165,1.5518,239699996.0
2006-06-15 15:19:00,1.55191,1.55191,1.55159,1.55163,217900005.0
2006-06-15 15:20:00,1.55173,1.55191,1.55165,1.55174,422800005.0
2006-06-15 15:21:00,1.55154,1.55186,1.55154,1.55179,299899999.0
2006-06-15 15:22:00,1.55174,1.55194,1.55168,1.5519,237900001.0
2006-06-15 15:23:00,1.55179,1.55201,1.55171,1.55188,157399999.0
2006-06-15 15:24:00,1.55192,1.55205,1.55183,1.55192,221300000.0
2006-06-15 15:25:00,1.55211,1.55216,1.55191,1.55196,296100000.0
2006-06-15 15:26:00,1.55198,1.55211,1.55189,1.55195,233600002.0
2006-06-15 15:27:00,1.55203,1.55203,1.55179,1.55203,239499997.0
2006-06-15 15:28:00,1.55188,1.55207,1.55188,1.55207,260600003.0
2006-06-15 15:29:00,1.55202,1.55213,1.55172,1.55186,379199995.0
2006-06-15 15:30:00,1.55178,1.55223,1.55178,1.55223,257900001.0
2006-06-15 15:31:00,1.55232,1.55261,1.55232,1.55254,155900000.0
2006-06-15 15:32:00,1.55243,1.55264,1.55237,1.55237,280100000.0
2006-06-15 15:33:00,1.55242,1.55249,1.5523,1.55247,328399999.0
2006-06-15 15:34:00,1.55238,1.55238,1.55194,1.55194,305999999.0
2006-06-15 15:35:00,1.55213,1.55225,1.55201,1.5522,221400002.0
2006-06-15 15:36:00,1.55206,1.55228,1.55206,1.55215,308999998.0
2006-06-15 15:37:00,1.55201,1.55215,1.55191,1.55205,152499998.0
2006-06-15 15:38:00,1.55205,1.55222,1.55197,1.55208,330400000.0
2006-06-15 15:39:00,1.5521,1.55223,1.55195,1.55211,281100000.0
2006-06-15 15:40:00,1.55185,1.55203,1.55177,1.55177,266199998.0
2006-06-15 15:41:00,1.55184,1.55205,1.55184,1.5519,182200001.0
2006-06-15 15:42:00,1.55177,1.55203,1.55177,1.55194,224900000.0
2006-06-15 15:43:00,1.55196,1.55202,1.55181,1.55196,301699999.0
2006-06-15 15:44:00,1.55195,1.552,1.5518,1.55192,281200001.0
2006-06-15 15:45:00,1.55185,1.55213,1.55185,1.55204,144699999.0
2006-06-15 15:46:00,1.55186,1.55218,1.55186,1.55218,405900001.0
2006-06-15 15:47:00,1.5522,1.5522,1.5519,1.55191,219700002.0
2006-06-15 15:48:00,1.55194,1.55199,1.55173,1.55195,373100002.0
2006-06-15 15:49:00,1.55178,1.55201,1.55178,1.55195,344500003.0
2006-06-15 15:50:00,1.55186,1.55186,1.55163,1.55168,200000000.0
2006-06-15 15:51:00,1.5518,1.55188,1.55168,1.55168,235600002.0
2006-06-15 15:52:00,1.55187,1.55196,1.55181,1.5519,236800000.0
2006-06-15 15:53:00,1.55192,1.552,1.55172,1.55178,231200001.0
2006-06-15 15:54:00,1.55181,1.55199,1.55174,1.55199,273799999.0
2006-06-15 15:55:00,1.5518,1.55197,1.55173,1.55183,233199997.0
2006-06-15 15:56:00,1.55195,1.55203,1.55175,1.55189,444100001.0
2006-06-15 15:57:00,1.55186,1.55197,1.55176,1.55185,516199997.0
2006-06-15 15:58:00,1.55191,1.552,1.55176,1.55176,242800000.0
2006-06-15 15:59:00,1.552,1.55207,1.5519,1.5519,226799999.0
2006-06-15 16:00:00,1.55205,1.55216,1.55185,1.55213,562800005.0
2006-06-15 16:01:00,1.5521,1.55247,1.55194,1.55234,422300000.0
2006-06-15 16:02:00,1.55255,1.55258,1.55234,1.55258,263600002.0
2006-06-15 16:03:00,1.55255,1.55266,1.55233,1.55258,414399997.0
2006-06-15 16:04:00,1.55262,1.55262,1.5524,1.55243,221100000.0
2006-06-15 16:05:00,1.55259,1.55259,1.55235,1.55243,503100005.0
2006-06-15 16:06:00,1.5526,1.55276,1.55245,1.55267,244799998.0
2006-06-15 16:07:00,1.55267,1.55272,1.55243,1.55259,244299997.0
2006-06-15 16:08:00,1.55277,1.55287,1.55263,1.55285,355800003.0
2006-06-15 16:09:00,1.55272,1.55286,1.55262,1.5527,283600002.0
2006-06-15 16:10:00,1.55276,1.55284,1.55254,1.55279,314199999.0
2006-06-15 16:11:00,1.55283,1.55283,1.55232,1.55232,316999997.0
2006-06-15 16:12:00,1.55229,1.55246,1.55227,1.55229,267800003.0
2006-06-15 16:13:00,1.55195,1.55224,1.55194,1.55215,250400001.0
2006-06-15 16:14:00,1.55204,1.55232,1.55189,1.5523,361200004.0
2006-06-15 16:15:00,1.55193,1.55239,1.55193,1.55232,337600003.0
2006-06-15 16:16:00,1.55225,1.5524,1.55215,1.55235,525999998.0
2006-06-15 16:17:00,1.55227,1.55246,1.55224,1.55246,297899998.0
2006-06-15 16:18:00,1.55236,1.55245,1.55224,1.55242,233900000.0
2006-06-15 16:19:00,1.55244,1.5525,1.55231,1.55236,241299997.0
2006-06-15 16:20:00,1.5524,1.55258,1.55235,1.5525,223700001.0
2006-06-15 16:21:00,1.55252,1.5526,1.55244,1.55253,112699999.0
2006-06-15 16:22:00,1.55255,1.55262,1.55242,1.55243,162000000.0
2006-06-15 16:23:00,1.55247,1.55257,1.55236,1.55251,464700000.0
2006-06-15 16:24:00,1.55245,1.55268,1.55232,1.55244,334899999.0
2006-06-15 16:25:00,1.55247,1.55263,1.55243,1.55263,286900005.0
2006-06-15 16:26:00,1.55261,1.55284,1.55244,1.5527,326899999.0
2006-06-15 16:27:00,1.55247,1.55276,1.55247,1.55268,237500004.0
2006-06-15 16:28:00,1.55265,1.55279,1.55253,1.55255,407199997.0
2006-06-15 16:29:00,1.5527,1.55273,1.55252,1.55273,324100000.0
2006-06-15 16:30:00,1.55236,1.5526,1.55235,1.5525,300600004.0
2006-06-15 16:31:00,1.55247,1.55266,1.55245,1.55253,369400004.0
2006-06-15 16:32:00,1.55245,1.55253,1.55227,1.55253,269600001.0
2006-06-15 16:33:00,1.5525,1.5525,1.55231,1.55249,90700000.0
2006-06-15 16:34:00,1.55253,1.55264,1.55244,1.55255,65499999.0
2006-06-15 16:35:00,1.55248,1.5526,1.55241,1.55249,275300003.0
2006-06-15 16:36:00,1.55243,1.55253,1.55222,1.55229,285500000.0
2006-06-15 16:37:00,1.5524,1.55247,1.55222,1.55222,285300000.0
2006-06-15 16:38:00,1.55223,1.55247,1.55214,1.55247,417899998.0
2006-06-15 16:39:00,1.55242,1.55258,1.55233,1.55249,302600003.0
2006-06-15 16:40:00,1.55242,1.55253,1.55229,1.55229,242700001.0
2006-06-15 16:41:00,1.55235,1.5525,1.5523,1.55237,279099998.0
2006-06-15 16:42:00,1.55247,1.5526,1.55228,1.55246,351399998.0
2006-06-15 16:43:00,1.55244,1.55255,1.55224,1.55249,331100004.0
2006-06-15 16:44:00,1.5525,1.55256,1.55231,1.55256,336200000.0
2006-06-15 16:45:00,1.55254,1.55258,1.55233,1.55233,454500001.0
2006-06-15 16:46:00,1.55244,1.55256,1.55234,1.55255,249400001.0
2006-06-15 16:47:00,1.55235,1.55257,1.55231,1.55257,348400003.0
2006-06-15 16:48:00,1.55251,1.55259,1.55237,1.55252,256600002.0
2006-06-15 16:49:00,1.55246,1.55254,1.55239,1.55246,35700001.0
2006-06-15 16:50:00,1.55222,1.55249,1.55222,1.55247,240500002.0
2006-06-15 16:51:00,1.55228,1.55249,1.55214,1.55233,294400001.0
2006-06-15 16:52:00,1.55247,1.55256,1.55234,1.55249,366499997.0
2006-06-15 16:53:00,1.55237,1.55269,1.55237,1.55257,382000000.0
2006-06-15 16:54:00,1.55236,1.55269,1.55236,1.5526,463700001.0
2006-06-15 16:55:00,1.55267,1.55272,1.55253,1.55264,453799997.0
2006-06-15 16:56:00,1.55255,1.55278,1.55255,1.55278,308100001.0
2006-06-15 16:57:00,1.55271,1.55278,1.55262,1.55276,222900000.0
2006-06-15 16:58:00,1.55262,1.55268,1.55242,1.55242,204399999.0
2006-06-15 16:59:00,1.55267,1.55293,1.5525,1.55281,305000009.0
2006-06-15 17:00:00,1.55287,1.55294,1.55243,1.55257,276100002.0
2006-06-15 17:01:00,1.55252,1.55252,1.55225,1.55242,233599996.0
2006-06-15 17:02:00,1.55251,1.55265,1.55243,1.5525,229400003.0
2006-06-15 17:03:00,1.55259,1.55261,1.55226,1.55226,305200001.0
2006-06-15 17:04:00,1.55251,1.5526,1.55227,1.55227,310199999.0
2006-06-15 17:05:00,1.5524,1.55252,1.55228,1.55239,286600000.0
2006-06-15 17:06:00,1.55236,1.55248,1.55223,1.5524,210300005.0
2006-06-15 17:07:00,1.55239,1.55248,1.55224,1.55242,274200000.0
2006-06-15 17:08:00,1.55243,1.55254,1.55229,1.55243,466500000.0
2006-06-15 17:09:00,1.5523,1.55251,1.5523,1.55247,243700003.0
2006-06-15 17:10:00,1.55249,1.55255,1.5523,1.5523,340400002.0
2006-06-15 17:11:00,1.55244,1.55256,1.55235,1.55238,449900002.0
2006-06-15 17:12:00,1.55245,1.55252,1.55234,1.55245,218999998.0
2006-06-15 17:13:00,1.55247,1.55254,1.55233,1.55253,312200002.0
2006-06-15 17:14:00,1.55258,1.55266,1.55237,1.55249,319299999.0
2006-06-15 17:15:00,1.55251,1.5526,1.55235,1.5525,139499998.0
2006-06-15 17:16:00,1.55238,1.5526,1.55238,1.55258,430700004.0
2006-06-15 17:17:00,1.55253,1.5526,1.55235,1.55247,237199996.0
2006-06-15 17:18:00,1.5525,1.55259,1.55232,1.55232,295500001.0
2006-06-15 17:19:00,1.55251,1.5526,1.55246,1.55254,326300000.0
2006-06-15 17:20:00,1.55263,1.55267,1.55245,1.55252,242900004.0
2006-06-15 17:21:00,1.55259,1.55262,1.55245,1.55251,271800000.0
2006-06-15 17:22:00,1.5525,1.55263,1.55248,1.55261,270699998.0
2006-06-15 17:23:00,1.55251,1.55251,1.55228,1.55228,223300004.0
2006-06-15 17:24:00,1.5524,1.55246,1.55222,1.55227,216999999.0
2006-06-15 17:25:00,1.55234,1.55253,1.55233,1.55247,295199996.0
2006-06-15 17:26:00,1.55254,1.55257,1.55237,1.55257,232099999.0
2006-06-15 17:27:00,1.55244,1.55268,1.55244,1.55268,342600005.0
2006-06-15 17:28:00,1.55279,1.55288,1.55269,1.55288,250400004.0
2006-06-15 17:29:00,1.55294,1.55328,1.55286,1.55319,238700000.0
2006-06-15 17:30:00,1.55302,1.55328,1.55302,1.55316,305800000.0
2006-06-15 17:31:00,1.55301,1.55315,1.55287,1.55298,476000000.0
2006-06-15 17:32:00,1.55296,1.55296,1.55275,1.55284,291900001.0
2006-06-15 17:33:00,1.55287,1.55299,1.55266,1.55266,274399999.0
2006-06-15 17:34:00,1.55271,1.553,1.55267,1.55295,245999998.0
2006-06-15 17:35:00,1.55287,1.55302,1.55271,1.55297,371599996.0
2006-06-15 17:36:00,1.5529,1.55298,1.55271,1.55297,156700002.0
2006-06-15 17:37:00,1.55299,1.5532,1.55288,1.55305,269400001.0
2006-06-15 17:38:00,1.55312,1.55338,1.55305,1.55307,326600003.0
2006-06-15 17:39:00,1.55301,1.55329,1.55294,1.55329,182200001.0
2006-06-15 17:40:00,1.55328,1.55349,1.55315,1.5534,276100003.0
2006-06-15 17:41:00,1.55349,1.55355,1.55333,1.55333,248400001.0
2006-06-15 17:42:00,1.5535,1.5535,1.55326,1.55326,208899997.0
2006-06-15 17:43:00,1.55305,1.55339,1.55302,1.55333,330000002.0
2006-06-15 17:44:00,1.55328,1.55345,1.5531,1.55334,337400000.0
2006-06-15 17:45:00,1.55332,1.55337,1.55309,1.55309,340199999.0
2006-06-15 17:46:00,1.55306,1.55322,1.55292,1.55292,376399997.0
2006-06-15 17:47:00,1.55303,1.55323,1.55302,1.55309,345499997.0
2006-06-15 17:48:00,1.55308,1.55336,1.55304,1.55316,209400002.0
2006-06-15 17:49:00,1.55312,1.55342,1.55304,1.55334,463499999.0
2006-06-15 17:50:00,1.55327,1.55346,1.55326,1.55342,294000001.0
2006-06-15 17:51:00,1.55318,1.5533,1.55314,1.55329,116900000.0
2006-06-15 17:52:00,1.55326,1.55332,1.55308,1.55321,396099999.0
2006-06-15 17:53:00,1.55303,1.55331,1.55303,1.55322,402700002.0
2006-06-15 17:54:00,1.55327,1.5535,1.5532,1.55334,365400000.0
2006-06-15 17:55:00,1.55348,1.55357,1.55333,1.5535,445100000.0
2006-06-15 17:56:00,1.55333,1.55346,1.55321,1.55334,331500005.0
2006-06-15 17:57:00,1.55326,1.55349,1.55326,1.55343,490500001.0
2006-06-15 17:58:00,1.55319,1.5535,1.55319,1.55348,150400000.0
2006-06-15 17:59:00,1.5535,1.55376,1.55332,1.55358,345300003.0
2006-06-15 18:00:00,1.5529,1.55405,1.55241,1.55362,260499998.0
2006-06-15 18:01:00,1.5539,1.5541,1.5538,1.554,1774900015.0
2006-06-15 18:02:00,1.5539,1.554,1.5537,1.5538,1774900015.0
2006-06-15 18:03:00,1.5539,1.5539,1.5536,1.5536,1774900015.0
2006-06-15 18:04:00,1.5534,1.5536,1.5534,1.5535,1774900015.0
2006-06-15 18:05:00,1.5536,1.5536,1.5535,1.5536,1774900015.0
2006-06-15 18:06:00,1.5537,1.5538,1.5535,1.5537,1774900015.0
2006-06-15 18:07:00,1.5536,1.5538,1.5536,1.5537,1774900015.0
2006-06-15 18:08:00,1.5538,1.5539,1.5538,1.5538,1774900015.0
2006-06-15 18:09:00,1.55354,1.5538,1.55343,1.55364,1774900015.0
2006-06-15 18:10:00,1.5536,1.5537,1.5535,1.5536,1434700007.0
2006-06-15 18:11:00,1.55361,1.55385,1.55355,1.55372,1434700007.0
2006-06-15 18:12:00,1.55373,1.55373,1.55354,1.55357,1867700016.0
2006-06-15 18:13:00,1.55371,1.55379,1.55352,1.55365,1489100015.0
2006-06-15 18:14:00,1.5536,1.5538,1.5536,1.5537,908600006.0
2006-06-15 18:15:00,1.5536,1.5539,1.55357,1.55383,908600006.0
2006-06-15 18:16:00,1.5537,1.5539,1.5537,1.5538,1936399995.0
2006-06-15 18:17:00,1.55387,1.55392,1.55363,1.55375,1936399995.0
2006-06-15 18:18:00,1.55375,1.5539,1.55359,1.55385,954400003.0
2006-06-15 18:19:00,1.55388,1.55405,1.55367,1.55397,2082699999.0
2006-06-15 18:20:00,1.55403,1.55406,1.5538,1.5538,2050099999.0
2006-06-15 18:21:00,1.55387,1.55398,1.55372,1.55384,849500004.0
2006-06-15 18:22:00,1.5537,1.55385,1.55364,1.55382,1008499997.0
2006-06-15 18:23:00,1.5538,1.5539,1.5538,1.5539,1433800007.0
2006-06-15 18:24:00,1.554,1.554,1.5539,1.5539,1433800007.0
2006-06-15 18:25:00,1.5541,1.5541,1.5538,1.5539,1433800007.0
2006-06-15 18:26:00,1.554,1.554,1.5538,1.5539,1433800007.0
2006-06-15 18:27:00,1.55375,1.55386,1.5535,1.55375,1433800007.0
2006-06-15 18:28:00,1.5538,1.5538,1.5537,1.5537,1399100001.0
2006-06-15 18:29:00,1.55374,1.5538,1.55361,1.55365,1399100001.0
2006-06-15 18:30:00,1.55361,1.55384,1.55361,1.55373,995000007.0
2006-06-15 18:31:00,1.55364,1.55389,1.55364,1.55385,1033400006.0
2006-06-15 18:32:00,1.55385,1.55385,1.55361,1.55375,1427600004.0
2006-06-15 18:33:00,1.5539,1.5539,1.5538,1.5538,1985400002.0
2006-06-15 18:34:00,1.5539,1.5539,1.5538,1.5538,1985400002.0
2006-06-15 18:35:00,1.55387,1.55399,1.55376,1.55391,1985400002.0
2006-06-15 18:36:00,1.55384,1.55395,1.55366,1.55387,1400800007.0
2006-06-15 18:37:00,1.55389,1.55396,1.55374,1.55386,1784199995.0
2006-06-15 18:38:00,1.55374,1.55395,1.55367,1.5538,1580699999.0
2006-06-15 18:39:00,1.55392,1.55422,1.55385,1.55422,1898900020.0
2006-06-15 18:40:00,1.5543,1.5543,1.5541,1.5541,1255900000.0
2006-06-15 18:41:00,1.55388,1.55407,1.55383,1.55407,1255900000.0
2006-06-15 18:42:00,1.55402,1.5541,1.55377,1.55403,1316099998.0
2006-06-15 18:43:00,1.55403,1.55409,1.55393,1.55406,558400000.0
2006-06-15 18:44:00,1.55404,1.55412,1.55387,1.554,865800001.0
2006-06-15 18:45:00,1.554,1.5541,1.55381,1.55393,451899998.0
2006-06-15 18:46:00,1.55406,1.55406,1.55369,1.55369,310700002.0
2006-06-15 18:47:00,1.55388,1.55391,1.5537,1.5537,194100001.0
2006-06-15 18:48:00,1.55372,1.55377,1.55358,1.55362,1069199993.0
2006-06-15 18:49:00,1.55378,1.55387,1.55363,1.5538,353500001.0
2006-06-15 18:50:00,1.5537,1.55383,1.55358,1.55371,671899997.0
2006-06-15 18:51:00,1.55362,1.55375,1.55347,1.5536,1525399998.0
2006-06-15 18:52:00,1.5536,1.55372,1.55345,1.55364,1391799998.0
2006-06-15 18:53:00,1.55372,1.55375,1.55345,1.55364,1264000009.0
2006-06-15 18:54:00,1.55357,1.55373,1.55355,1.5537,907099998.0
2006-06-15 18:55:00,1.55377,1.55377,1.55355,1.55356,1507600006.0
2006-06-15 18:56:00,1.55375,1.55375,1.5536,1.55368,854100002.0
2006-06-15 18:57:00,1.55373,1.55381,1.55364,1.5538,588100000.0
2006-06-15 18:58:00,1.55367,1.55376,1.5534,1.55365,1243600009.0
2006-06-15 18:59:00,1.55356,1.55374,1.55354,1.55365,1566899981.0
2006-06-15 19:00:00,1.55363,1.5537,1.55352,1.55359,404700001.0
2006-06-15 19:01:00,1.55373,1.55376,1.55355,1.55367,459800001.0
2006-06-15 19:02:00,1.55354,1.55371,1.55346,1.55358,909500002.0
2006-06-15 19:03:00,1.55356,1.55363,1.55347,1.55352,403599997.0
2006-06-15 19:04:00,1.55352,1.55363,1.55349,1.55359,169900001.0
2006-06-15 19:05:00,1.55363,1.55376,1.55351,1.55366,641200000.0
2006-06-15 19:06:00,1.55365,1.5537,1.55347,1.55351,1843600005.0
2006-06-15 19:07:00,1.55352,1.5537,1.55345,1.5536,738499998.0
2006-06-15 19:08:00,1.55365,1.55373,1.55354,1.55357,1615199998.0
2006-06-15 19:09:00,1.55362,1.55365,1.55336,1.5534,1518800019.0
2006-06-15 19:10:00,1.55338,1.5536,1.55327,1.5536,1030700007.0
2006-06-15 19:11:00,1.55354,1.5536,1.55343,1.55355,1555299993.0
2006-06-15 19:12:00,1.55339,1.55355,1.55339,1.55355,806600004.0
2006-06-15 19:13:00,1.55346,1.55361,1.55346,1.5536,508399999.0
2006-06-15 19:14:00,1.55346,1.55361,1.55346,1.55359,322400000.0
2006-06-15 19:15:00,1.5536,1.55365,1.5535,1.5536,1201899995.0
2006-06-15 19:16:00,1.55353,1.55361,1.55328,1.5534,649400003.0
2006-06-15 19:17:00,1.55345,1.55365,1.55339,1.55353,823100002.0
2006-06-15 19:18:00,1.55365,1.55368,1.55345,1.5535,587699992.0
2006-06-15 19:19:00,1.55361,1.55373,1.5535,1.55356,940700002.0
2006-06-15 19:20:00,1.55358,1.55365,1.55339,1.5536,970800002.0
2006-06-15 19:21:00,1.55342,1.55355,1.55335,1.55343,1188100004.0
2006-06-15 19:22:00,1.55337,1.55347,1.55329,1.55338,357400004.0
2006-06-15 19:23:00,1.55328,1.55344,1.55321,1.55335,612499995.0
2006-06-15 19:24:00,1.55336,1.55347,1.55323,1.5534,527899996.0
2006-06-15 19:25:00,1.55346,1.55356,1.55332,1.55333,999300008.0
2006-06-15 19:26:00,1.55357,1.55362,1.55341,1.55344,1185300006.0
2006-06-15 19:27:00,1.55348,1.55369,1.55348,1.55361,1065200000.0
2006-06-15 19:28:00,1.55351,1.55371,1.55347,1.55358,460499999.0
2006-06-15 19:29:00,1.55344,1.55365,1.55336,1.55353,685399997.0
2006-06-15 19:30:00,1.5537,1.5537,1.5535,1.5536,1513899994.0
2006-06-15 19:31:00,1.5536,1.5536,1.55334,1.55341,1513899994.0
2006-06-15 19:32:00,1.55353,1.5536,1.55341,1.55342,733400003.0
2006-06-15 19:33:00,1.55341,1.5536,1.55339,1.55352,814400013.0
2006-06-15 19:34:00,1.55355,1.55359,1.55326,1.55341,1727500001.0
2006-06-15 19:35:00,1.55342,1.55362,1.5533,1.55358,703000002.0
2006-06-15 19:36:00,1.55347,1.55355,1.55325,1.55345,1003399999.0
2006-06-15 19:37:00,1.55338,1.55355,1.55338,1.55355,443099999.0
2006-06-15 19:38:00,1.5535,1.55355,1.5534,1.55353,734100001.0
2006-06-15 19:39:00,1.55348,1.55355,1.55326,1.55326,1082200001.0
2006-06-15 19:40:00,1.55341,1.55354,1.55337,1.55349,435799998.0
2006-06-15 19:41:00,1.5534,1.5535,1.5534,1.5535,411200001.0
2006-06-15 19:42:00,1.5535,1.55357,1.55338,1.55357,481500004.0
2006-06-15 19:43:00,1.55351,1.55358,1.55341,1.5535,518800004.0
2006-06-15 19:44:00,1.5535,1.55357,1.55339,1.5535,777899998.0
2006-06-15 19:45:00,1.5535,1.55355,1.55333,1.55347,300199999.0
2006-06-15 19:46:00,1.55347,1.55355,1.55332,1.55336,665199997.0
2006-06-15 19:47:00,1.55333,1.55357,1.55333,1.55353,217299997.0
2006-06-15 19:48:00,1.55353,1.55359,1.55346,1.55351,488300001.0
2006-06-15 19:49:00,1.55344,1.55355,1.55335,1.55355,1406699998.0
2006-06-15 19:50:00,1.55333,1.55355,1.55333,1.55355,192600000.0
2006-06-15 19:51:00,1.55342,1.55353,1.55338,1.55347,559700005.0
2006-06-15 19:52:00,1.55348,1.55363,1.55343,1.55356,325400002.0
2006-06-15 19:53:00,1.55354,1.55363,1.55336,1.55351,503900003.0
2006-06-15 19:54:00,1.55346,1.5536,1.55345,1.55355,374100000.0
2006-06-15 19:55:00,1.55355,1.55364,1.55344,1.55357,392500003.0
2006-06-15 19:56:00,1.55357,1.5536,1.55332,1.55342,1311199989.0
2006-06-15 19:57:00,1.55344,1.55367,1.55343,1.55363,1650799994.0
2006-06-15 19:58:00,1.55349,1.55372,1.55346,1.55361,1755400007.0
2006-06-15 19:59:00,1.5536,1.55371,1.55344,1.55355,1199000000.0
2006-06-15 20:00:00,1.55363,1.55375,1.5535,1.55363,876600013.0
2006-06-15 20:01:00,1.55369,1.55371,1.55345,1.5535,822399996.0
2006-06-15 20:02:00,1.5535,1.5538,1.5535,1.5538,283699998.0
2006-06-15 20:03:00,1.55361,1.55378,1.55356,1.55378,166900000.0
2006-06-15 20:04:00,1.55369,1.5538,1.55365,1.5538,190900000.0
2006-06-15 20:05:00,1.55367,1.55381,1.55362,1.55381,269800000.0
2006-06-15 20:06:00,1.5538,1.5538,1.5535,1.55351,422499998.0
2006-06-15 20:07:00,1.55345,1.55359,1.55337,1.55338,294900007.0
2006-06-15 20:08:00,1.55344,1.5535,1.55331,1.55345,1579599994.0
2006-06-15 20:09:00,1.55336,1.5535,1.55334,1.55345,202300000.0
2006-06-15 20:10:00,1.55338,1.55369,1.55337,1.55368,289700000.0
2006-06-15 20:11:00,1.5537,1.55376,1.55352,1.55365,959100005.0
2006-06-15 20:12:00,1.55354,1.55377,1.55354,1.55358,303999999.0
2006-06-15 20:13:00,1.55368,1.55378,1.55353,1.55357,1968000012.0
2006-06-15 20:14:00,1.55369,1.55375,1.55352,1.55356,462399999.0
2006-06-15 20:15:00,1.55356,1.55373,1.55353,1.5537,1238500014.0
2006-06-15 20:16:00,1.55366,1.55376,1.55357,1.55365,1965500001.0
2006-06-15 20:17:00,1.55367,1.55381,1.55359,1.55381,501399996.0
2006-06-15 20:18:00,1.55375,1.55382,1.55368,1.5538,586300005.0
2006-06-15 20:19:00,1.5537,1.5538,1.5537,1.5537,629700004.0
2006-06-15 20:21:00,1.55379,1.55393,1.55368,1.55386,629700004.0
2006-06-15 20:22:00,1.55376,1.55396,1.55374,1.5539,632200004.0
2006-06-15 20:23:00,1.55361,1.55392,1.55357,1.5538,1089899998.0
2006-06-15 20:24:00,1.55388,1.55398,1.55377,1.5538,769099997.0
2006-06-15 20:25:00,1.55386,1.55396,1.55368,1.55384,806500007.0
2006-06-15 20:26:00,1.55388,1.55395,1.55381,1.55389,447499999.0
2006-06-15 20:27:00,1.55392,1.55398,1.55378,1.55387,487800004.0
2006-06-15 20:28:00,1.554,1.5541,1.5539,1.5541,1483800004.0
2006-06-15 20:29:00,1.55402,1.55415,1.55381,1.55395,1483800004.0
2006-06-15 20:30:00,1.5542,1.5543,1.5542,1.5543,508999996.0
2006-06-15 20:31:00,1.5544,1.5545,1.5544,1.5545,508999996.0
2006-06-15 20:33:00,1.55431,1.55446,1.55414,1.55414,508999996.0
2006-06-15 20:34:00,1.55432,1.5544,1.55414,1.5542,275399999.0
2006-06-15 20:35:00,1.5542,1.5544,1.5542,1.5544,672600002.0
2006-06-15 20:36:00,1.55418,1.55445,1.5541,1.55445,664000011.0
2006-06-15 20:37:00,1.55445,1.55448,1.5542,1.5542,867500005.0
2006-06-15 20:38:00,1.55435,1.5544,1.55417,1.5542,1847000000.0
2006-06-15 20:39:00,1.55414,1.55435,1.55414,1.55432,1052700003.0
2006-06-15 20:40:00,1.55428,1.55445,1.5542,1.55435,1445800011.0
2006-06-15 20:41:00,1.5544,1.5544,1.55409,1.5541,685500002.0
2006-06-15 20:42:00,1.55435,1.55442,1.55417,1.55417,227800000.0
2006-06-15 20:43:00,1.5543,1.55448,1.5542,1.55435,638400005.0
2006-06-15 20:44:00,1.55412,1.5544,1.55412,1.55428,1280100008.0
2006-06-15 20:45:00,1.5543,1.55435,1.55416,1.5543,740499995.0
2006-06-15 20:46:00,1.55443,1.55443,1.55414,1.55432,414600005.0
2006-06-15 20:47:00,1.55435,1.55435,1.55408,1.55423,619500000.0
2006-06-15 20:48:00,1.55428,1.55446,1.55411,1.55427,1517700007.0
2006-06-15 20:49:00,1.5542,1.55444,1.5542,1.5543,1047499999.0
2006-06-15 20:50:00,1.55431,1.55439,1.55414,1.55439,1850700004.0
2006-06-15 20:51:00,1.55438,1.55445,1.55428,1.55428,330200004.0
2006-06-15 20:52:00,1.55442,1.5545,1.55427,1.55433,1443500003.0
2006-06-15 20:53:00,1.55427,1.55447,1.55427,1.5544,1399700007.0
2006-06-15 20:54:00,1.55426,1.55448,1.55426,1.55433,757200002.0
2006-06-15 20:55:00,1.55418,1.55435,1.55417,1.55432,559700000.0
2006-06-15 20:56:00,1.5544,1.5545,1.5544,1.5545,1584700005.0
2006-06-15 20:58:00,1.5544,1.5545,1.5544,1.5545,1584700005.0
2006-06-15 20:59:00,1.5546,1.5546,1.5544,1.5544,1584700005.0
2006-06-15 21:00:00,1.5543,1.5543,1.5543,1.5543,1584700005.0
2006-06-15 21:01:00,1.5544,1.5544,1.5543,1.5544,1584700005.0
2006-06-15 21:02:00,1.5542,1.55443,1.55419,1.55443,1584700005.0
2006-06-15 21:03:00,1.55433,1.5545,1.55425,1.55437,1457900007.0
2006-06-15 21:04:00,1.55431,1.55431,1.55407,1.5541,247199999.0
2006-06-15 21:05:00,1.55425,1.5544,1.55417,1.55435,800399998.0
2006-06-15 21:06:00,1.5543,1.55445,1.5541,1.55427,605400001.0
2006-06-15 21:07:00,1.55428,1.55442,1.55418,1.5543,528500000.0
2006-06-15 21:08:00,1.55443,1.55452,1.55426,1.55443,275600001.0
2006-06-15 21:09:00,1.55437,1.55452,1.55424,1.55437,569900000.0
2006-06-15 21:10:00,1.55438,1.55445,1.5543,1.5544,738600002.0
2006-06-15 21:11:00,1.55438,1.55447,1.55422,1.55442,660000006.0
2006-06-15 21:12:00,1.55435,1.55443,1.55427,1.5544,335800003.0
2006-06-15 21:13:00,1.55436,1.55441,1.55426,1.5544,910100007.0
2006-06-15 21:14:00,1.55438,1.55444,1.5542,1.55437,821100004.0
2006-06-15 21:15:00,1.55445,1.55446,1.55417,1.55418,838299989.0
2006-06-15 21:16:00,1.55425,1.5544,1.55405,1.55423,649700002.0
2006-06-15 21:17:00,1.55427,1.55447,1.55426,1.55438,1411000004.0
2006-06-15 21:18:00,1.55442,1.55449,1.55425,1.55445,642100001.0
2006-06-15 21:19:00,1.55424,1.55443,1.55423,1.55442,650200005.0
2006-06-15 21:20:00,1.5545,1.5545,1.5545,1.5545,1639199990.0
2006-06-15 21:21:00,1.5544,1.5545,1.5544,1.5544,1639199990.0
2006-06-15 21:22:00,1.55425,1.55452,1.5542,1.55443,1639199990.0
2006-06-15 21:23:00,1.55438,1.55457,1.55426,1.55444,1395400004.0
2006-06-15 21:24:00,1.55448,1.55448,1.55422,1.55433,566700003.0
2006-06-15 21:25:00,1.55447,1.55462,1.55421,1.5543,1161100006.0
2006-06-15 21:26:00,1.55448,1.5545,1.55435,1.55436,513000001.0
2006-06-15 21:27:00,1.55451,1.55455,1.55439,1.55449,531600003.0
2006-06-15 21:28:00,1.55452,1.55459,1.55438,1.55438,680900007.0
2006-06-15 21:29:00,1.55457,1.55467,1.55442,1.55449,505600007.0
2006-06-15 21:30:00,1.55455,1.55455,1.55435,1.55438,512900007.0
2006-06-15 21:31:00,1.55457,1.55462,1.55437,1.55462,509500000.0
2006-06-15 21:32:00,1.55456,1.55472,1.5544,1.55453,1974800009.0
2006-06-15 21:33:00,1.55458,1.55458,1.55436,1.55445,294099996.0
2006-06-15 21:34:00,1.55441,1.55461,1.55436,1.55445,1432600008.0
2006-06-15 21:35:00,1.55437,1.55456,1.55436,1.55447,802000011.0
2006-06-15 21:36:00,1.55452,1.55452,1.55437,1.55439,145400000.0
2006-06-15 21:37:00,1.5545,1.55455,1.55436,1.55436,510800004.0
2006-06-15 21:38:00,1.55448,1.55455,1.55431,1.55447,313600002.0
2006-06-15 21:39:00,1.55449,1.55449,1.55437,1.55443,104300001.0
2006-06-15 21:40:00,1.55439,1.55455,1.55432,1.55443,663400000.0
2006-06-15 21:41:00,1.55428,1.55455,1.55426,1.55455,694500001.0
2006-06-15 21:42:00,1.55448,1.55463,1.55439,1.5545,433899998.0
2006-06-15 21:43:00,1.5545,1.55462,1.5544,1.55452,1147300003.0
2006-06-15 21:44:00,1.55459,1.55468,1.5545,1.5546,1371099995.0
2006-06-15 21:45:00,1.55457,1.55466,1.55446,1.55451,748799995.0
2006-06-15 21:46:00,1.55457,1.55467,1.5544,1.55444,1192100006.0
2006-06-15 21:47:00,1.5545,1.55468,1.55446,1.5546,1021200005.0
2006-06-15 21:48:00,1.55443,1.55464,1.5544,1.55464,295799999.0
2006-06-15 21:49:00,1.55455,1.55462,1.55438,1.55453,1050599997.0
2006-06-15 21:50:00,1.55452,1.55459,1.55439,1.55446,345099999.0
2006-06-15 21:51:00,1.55447,1.55465,1.55445,1.55455,548000006.0
2006-06-15 21:52:00,1.5546,1.55467,1.55438,1.5544,1370599999.0
2006-06-15 21:53:00,1.55461,1.55467,1.55453,1.55457,442100001.0
2006-06-15 21:54:00,1.55462,1.55469,1.5545,1.5546,200000000.0
2006-06-15 21:55:00,1.55458,1.55463,1.5544,1.55441,265699997.0
2006-06-15 21:56:00,1.55455,1.55466,1.55451,1.55451,686699999.0
2006-06-15 21:57:00,1.55459,1.55462,1.55449,1.55453,570100002.0
2006-06-15 21:58:00,1.55457,1.55463,1.55448,1.55452,626300001.0
2006-06-15 21:59:00,1.55451,1.55458,1.5544,1.55443,1267099999.0
2006-06-15 22:00:00,1.55438,1.55457,1.5543,1.55452,615900001.0
2006-06-15 22:01:00,1.55452,1.55462,1.55452,1.55457,270399996.0
2006-06-15 22:02:00,1.55448,1.55457,1.55431,1.55445,1172400000.0
2006-06-15 22:03:00,1.55446,1.55456,1.55432,1.55456,459000003.0
2006-06-15 22:04:00,1.55447,1.55458,1.55429,1.55457,479400001.0
2006-06-15 22:05:00,1.55458,1.55467,1.55444,1.55457,316100002.0
2006-06-15 22:06:00,1.55452,1.55463,1.55446,1.55455,550900006.0
2006-06-15 22:07:00,1.55453,1.55453,1.55433,1.55434,270099999.0
2006-06-15 22:08:00,1.55456,1.55457,1.55437,1.55438,546199995.0
2006-06-15 22:09:00,1.55452,1.55456,1.55436,1.55445,332200001.0
2006-06-15 22:10:00,1.55456,1.55463,1.55442,1.55453,256400001.0
2006-06-15 22:11:00,1.55462,1.55465,1.55451,1.55454,236099998.0
2006-06-15 22:12:00,1.55468,1.55468,1.55443,1.55444,843200007.0
2006-06-15 22:13:00,1.55449,1.55458,1.55437,1.55439,237199994.0
2006-06-15 22:14:00,1.5546,1.5546,1.5544,1.55445,401400000.0
2006-06-15 22:15:00,1.5545,1.55463,1.55428,1.55437,816600003.0
2006-06-15 22:16:00,1.5545,1.5545,1.55435,1.55435,241800000.0
2006-06-15 22:17:00,1.55459,1.55459,1.55452,1.55455,202199998.0
2006-06-15 22:18:00,1.55435,1.55458,1.55434,1.55447,232400000.0
2006-06-15 22:19:00,1.55445,1.55456,1.55425,1.55443,287900002.0
2006-06-15 22:20:00,1.55455,1.55457,1.55436,1.55453,224300003.0
2006-06-15 22:21:00,1.55452,1.55468,1.55446,1.55454,271899997.0
2006-06-15 22:22:00,1.55465,1.55475,1.55444,1.5545,779700004.0
2006-06-15 22:23:00,1.55462,1.55469,1.55445,1.55458,218699999.0
2006-06-15 22:24:00,1.55439,1.55457,1.55436,1.55453,329900001.0
2006-06-15 22:25:00,1.5546,1.5546,1.5543,1.5543,643500003.0
2006-06-15 22:26:00,1.55447,1.55458,1.55429,1.5545,520799999.0
2006-06-15 22:27:00,1.5545,1.55455,1.55413,1.55413,262700000.0
2006-06-15 22:28:00,1.55444,1.55451,1.55422,1.55423,611400001.0
2006-06-15 22:29:00,1.55425,1.55445,1.55422,1.55445,786800006.0
2006-06-15 22:30:00,1.5544,1.55452,1.55427,1.55438,580999999.0
2006-06-15 22:31:00,1.55447,1.55449,1.55421,1.55433,232099999.0
2006-06-15 22:32:00,1.55445,1.55449,1.55429,1.55433,352499997.0
2006-06-15 22:33:00,1.55436,1.55456,1.55434,1.55443,342999998.0
2006-06-15 22:34:00,1.55452,1.55458,1.55444,1.55448,469800003.0
2006-06-15 22:35:00,1.55463,1.55463,1.55449,1.55453,224100001.0
2006-06-15 22:36:00,1.55451,1.55453,1.55426,1.55445,629100001.0
2006-06-15 22:37:00,1.55448,1.55453,1.55428,1.55435,282099999.0
2006-06-15 22:38:00,1.55445,1.55465,1.55427,1.55447,428700005.0
2006-06-15 22:39:00,1.55463,1.55474,1.55441,1.55451,695900008.0
2006-06-15 22:40:00,1.55468,1.55483,1.55451,1.55483,781900002.0
2006-06-15 22:41:00,1.55483,1.55493,1.5547,1.55481,694199998.0
2006-06-15 22:42:00,1.55473,1.55499,1.55471,1.55483,488300003.0
2006-06-15 22:43:00,1.55495,1.555,1.55452,1.55478,1183100003.0
2006-06-15 22:44:00,1.55465,1.55484,1.5545,1.55484,324399999.0
2006-06-15 22:45:00,1.55472,1.55488,1.55455,1.55473,142600001.0
2006-06-15 22:46:00,1.55476,1.55476,1.55443,1.55443,220399999.0
2006-06-15 22:47:00,1.55456,1.55479,1.55456,1.55475,168300002.0
2006-06-15 22:48:00,1.55462,1.55488,1.55457,1.5547,421499998.0
2006-06-15 22:49:00,1.55497,1.55511,1.55479,1.55479,810400001.0
2006-06-15 22:50:00,1.55481,1.55493,1.55467,1.55483,309099996.0
2006-06-15 22:51:00,1.55466,1.55485,1.55462,1.5547,360000000.0
2006-06-15 22:52:00,1.55466,1.55485,1.55451,1.5548,379899999.0
2006-06-15 22:53:00,1.5549,1.5549,1.55472,1.55478,177000003.0
2006-06-15 22:54:00,1.55473,1.5549,1.55457,1.55477,380999999.0
2006-06-15 22:55:00,1.55472,1.55485,1.5547,1.55485,257400001.0
2006-06-15 22:56:00,1.55478,1.55495,1.55469,1.55484,240199996.0
2006-06-15 22:57:00,1.55491,1.55497,1.55471,1.55471,316300000.0
2006-06-15 22:58:00,1.55484,1.55495,1.55477,1.55487,432000002.0
2006-06-15 22:59:00,1.55455,1.5548,1.55436,1.55465,493100004.0
2006-06-15 23:00:00,1.55427,1.55465,1.55427,1.55429,157200001.0
2006-06-15 23:01:00,1.55449,1.5552,1.55447,1.55504,450499996.0
2006-06-15 23:02:00,1.55463,1.55502,1.55444,1.55449,431299995.0
2006-06-15 23:03:00,1.55481,1.55501,1.55458,1.55494,262199998.0
2006-06-15 23:04:00,1.55461,1.5551,1.55448,1.5551,336600002.0
2006-06-15 23:05:00,1.55443,1.55495,1.55443,1.55495,349700001.0
2006-06-15 23:06:00,1.55464,1.5548,1.55434,1.55455,271499998.0
2006-06-15 23:07:00,1.55498,1.555,1.5545,1.55461,272499999.0
2006-06-15 23:08:00,1.55443,1.55513,1.55437,1.55513,182100001.0
2006-06-15 23:09:00,1.55542,1.5557,1.55536,1.55558,324300005.0
2006-06-15 23:10:00,1.55554,1.55568,1.55548,1.55552,141900001.0
2006-06-15 23:11:00,1.55545,1.55555,1.55535,1.55545,141699999.0
2006-06-15 23:12:00,1.55528,1.55528,1.55498,1.55504,328100006.0
2006-06-15 23:13:00,1.55508,1.55536,1.55505,1.55522,470000007.0
2006-06-15 23:14:00,1.55529,1.55534,1.55508,1.55533,468699999.0
2006-06-15 23:15:00,1.55523,1.55523,1.55488,1.55502,252600005.0
2006-06-15 23:16:00,1.55495,1.55504,1.55478,1.55491,288299997.0
2006-06-15 23:17:00,1.55504,1.55529,1.55503,1.55507,439100002.0
2006-06-15 23:18:00,1.55506,1.5553,1.55499,1.55519,407499998.0
2006-06-15 23:19:00,1.55523,1.55523,1.55504,1.55504,81399999.0
2006-06-15 23:20:00,1.55525,1.55525,1.55507,1.55518,219100003.0
2006-06-15 23:21:00,1.55505,1.55528,1.55505,1.55528,210000000.0
2006-06-15 23:22:00,1.55527,1.5553,1.55511,1.55515,288400003.0
2006-06-15 23:23:00,1.55515,1.5553,1.555,1.5552,420899998.0
2006-06-15 23:24:00,1.55522,1.55522,1.55501,1.55512,169900000.0
2006-06-15 23:25:00,1.55528,1.55528,1.55503,1.55503,73400001.0
2006-06-15 23:26:00,1.55517,1.55528,1.55506,1.55526,335600001.0
2006-06-15 23:27:00,1.55521,1.55528,1.55519,1.55522,208399997.0
2006-06-15 23:28:00,1.55519,1.55525,1.55512,1.55512,312600000.0
2006-06-15 23:29:00,1.55488,1.5549,1.55476,1.55483,198599995.0
2006-06-15 23:30:00,1.5548,1.5549,1.55464,1.5548,227500001.0
2006-06-15 23:31:00,1.55485,1.5549,1.55475,1.55483,278100002.0
2006-06-15 23:32:00,1.55462,1.55479,1.55451,1.55471,392400005.0
2006-06-15 23:33:00,1.55464,1.55464,1.55449,1.5545,190200000.0
2006-06-15 23:34:00,1.55464,1.55464,1.55449,1.55451,168600002.0
2006-06-15 23:35:00,1.55468,1.55472,1.5546,1.5546,120600001.0
2006-06-15 23:36:00,1.55467,1.55491,1.55467,1.55491,195900003.0
2006-06-15 23:37:00,1.55485,1.55485,1.55462,1.55468,280900003.0
2006-06-15 23:38:00,1.55487,1.55487,1.55459,1.55466,306100003.0
2006-06-15 23:39:00,1.55485,1.55485,1.55472,1.55472,44800000.0
2006-06-15 23:40:00,1.55476,1.5549,1.55472,1.55488,134799999.0
2006-06-15 23:41:00,1.55486,1.55495,1.55469,1.55478,323900000.0
2006-06-15 23:42:00,1.5549,1.55497,1.55471,1.55471,214600001.0
2006-06-15 23:43:00,1.55492,1.55492,1.55481,1.55481,99000003.0
2006-06-15 23:44:00,1.55482,1.55488,1.55469,1.55481,463800007.0
2006-06-15 23:45:00,1.55477,1.55485,1.55467,1.55477,85500000.0
2006-06-15 23:46:00,1.5549,1.55523,1.5549,1.55523,197199998.0
2006-06-15 23:47:00,1.55522,1.55533,1.55522,1.55533,60699999.0
2006-06-15 23:48:00,1.55534,1.55544,1.55512,1.55512,333500003.0
2006-06-15 23:49:00,1.55517,1.55523,1.55498,1.55516,396799995.0
2006-06-15 23:50:00,1.5551,1.55525,1.5551,1.55525,218799997.0
2006-06-15 23:51:00,1.5552,1.55525,1.5551,1.55511,174100001.0
2006-06-15 23:52:00,1.55522,1.55523,1.55493,1.555,147999999.0
2006-06-15 23:53:00,1.55503,1.55524,1.55496,1.55517,279700001.0
2006-06-15 23:54:00,1.55511,1.55525,1.55492,1.5551,330800003.0
2006-06-15 23:55:00,1.5552,1.5552,1.55502,1.55502,83900000.0
2006-06-15 23:56:00,1.55502,1.55521,1.555,1.55501,257199999.0
2006-06-15 23:57:00,1.55515,1.55515,1.5547,1.5547,105699998.0
2006-06-15 23:58:00,1.5548,1.55485,1.55467,1.55473,114199998.0
2006-06-15 23:59:00,1.55477,1.5549,1.55477,1.5549,44800000.0
2006-06-16 00:00:00,1.55461,1.55496,1.55461,1.5549,233200002.0
2006-06-16 00:01:00,1.55483,1.55489,1.55469,1.5548,279700007.0
2006-06-16 00:02:00,1.55478,1.55489,1.55473,1.55489,201300001.0
2006-06-16 00:03:00,1.55474,1.55487,1.55461,1.55487,225999998.0
2006-06-16 00:04:00,1.55477,1.5548,1.55464,1.5547,131599999.0
2006-06-16 00:05:00,1.55475,1.55485,1.55464,1.55472,255999999.0
2006-06-16 00:06:00,1.55475,1.55475,1.5546,1.5546,83799999.0
2006-06-16 00:07:00,1.55463,1.55488,1.55457,1.55488,233300002.0
2006-06-16 00:08:00,1.55471,1.55485,1.55471,1.55485,103799999.0
2006-06-16 00:09:00,1.55487,1.55487,1.55462,1.55466,221500000.0
2006-06-16 00:10:00,1.55475,1.55475,1.5545,1.55451,148500003.0
2006-06-16 00:11:00,1.55435,1.55445,1.55429,1.5544,396900001.0
2006-06-16 00:12:00,1.55437,1.55462,1.55437,1.55462,75900000.0
2006-06-16 00:13:00,1.55463,1.55463,1.55433,1.55453,229099999.0
2006-06-16 00:14:00,1.55446,1.5546,1.55446,1.5546,100500000.0
2006-06-16 00:15:00,1.5545,1.5546,1.5545,1.5546,107000001.0
2006-06-16 00:16:00,1.5545,1.5546,1.5545,1.5546,9500000.0
2006-06-16 00:17:00,1.55452,1.55468,1.55438,1.5546,360999999.0
2006-06-16 00:18:00,1.55457,1.55468,1.5544,1.55463,348099998.0
2006-06-16 00:19:00,1.55465,1.55465,1.5546,1.5546,92600003.0
2006-06-16 00:20:00,1.55457,1.55468,1.55438,1.5546,146400000.0
2006-06-16 00:21:00,1.5546,1.55465,1.5544,1.55442,335899996.0
2006-06-16 00:22:00,1.5544,1.5546,1.5544,1.5546,125400000.0
2006-06-16 00:23:00,1.5545,1.5546,1.55444,1.55457,79299999.0
2006-06-16 00:24:00,1.5545,1.55465,1.55434,1.55452,219800001.0
2006-06-16 00:25:00,1.55448,1.55465,1.55442,1.55465,299600004.0
2006-06-16 00:26:00,1.55464,1.55472,1.55454,1.55457,298900007.0
2006-06-16 00:27:00,1.55448,1.55469,1.55438,1.55446,412999994.0
2006-06-16 00:28:00,1.55459,1.55465,1.55449,1.55457,280399999.0
2006-06-16 00:29:00,1.5546,1.5546,1.5545,1.5545,68499999.0
2006-06-16 00:30:00,1.55463,1.55477,1.5545,1.55477,393900001.0
2006-06-16 00:31:00,1.5548,1.55488,1.55468,1.55477,247400000.0
2006-06-16 00:32:00,1.55492,1.55503,1.5548,1.55482,318200002.0
2006-06-16 00:33:00,1.55486,1.55495,1.55475,1.5548,222700001.0
2006-06-16 00:34:00,1.5549,1.55499,1.55477,1.55481,425899997.0
2006-06-16 00:35:00,1.55487,1.55487,1.55462,1.55464,72200000.0
2006-06-16 00:36:00,1.5546,1.55465,1.5546,1.55465,52699999.0
2006-06-16 00:37:00,1.55459,1.55477,1.55459,1.55477,202000000.0
2006-06-16 00:38:00,1.55483,1.55483,1.55476,1.55476,80800001.0
2006-06-16 00:39:00,1.55478,1.55491,1.55478,1.55491,104799999.0
2006-06-16 00:40:00,1.55503,1.55503,1.5548,1.55489,238300002.0
2006-06-16 00:41:00,1.55491,1.55507,1.55482,1.55495,249100004.0
2006-06-16 00:42:00,1.55502,1.55509,1.55492,1.55495,363700000.0
2006-06-16 00:43:00,1.55513,1.55514,1.55484,1.55504,322800001.0
2006-06-16 00:44:00,1.55498,1.55518,1.55498,1.5551,285499998.0
2006-06-16 00:45:00,1.55516,1.55521,1.55501,1.55501,165300001.0
2006-06-16 00:46:00,1.55498,1.55521,1.55498,1.55515,165899998.0
2006-06-16 00:47:00,1.55514,1.5552,1.5551,1.55517,102399997.0
2006-06-16 00:48:00,1.55522,1.55529,1.5551,1.5551,439000002.0
2006-06-16 00:49:00,1.55512,1.55512,1.5549,1.5549,98800000.0
2006-06-16 00:50:00,1.55495,1.55503,1.55484,1.55494,330400000.0
2006-06-16 00:51:00,1.55483,1.555,1.55467,1.55492,246500002.0
2006-06-16 00:52:00,1.55486,1.55495,1.55469,1.55495,227099998.0
2006-06-16 00:53:00,1.55487,1.55495,1.55472,1.55482,151599998.0
2006-06-16 00:54:00,1.55478,1.55508,1.55478,1.55492,174000002.0
2006-06-16 00:55:00,1.5549,1.55497,1.55473,1.5548,366100000.0
2006-06-16 00:56:00,1.55489,1.5551,1.55476,1.55496,111599999.0
2006-06-16 00:57:00,1.55492,1.55526,1.55492,1.55518,279399999.0
2006-06-16 00:58:00,1.5552,1.55526,1.55498,1.55512,267199999.0
2006-06-16 00:59:00,1.55518,1.55518,1.55493,1.55505,227000002.0
2006-06-16 01:00:00,1.55491,1.55505,1.55484,1.5549,337900001.0
2006-06-16 01:01:00,1.55502,1.55513,1.55486,1.555,289299999.0
2006-06-16 01:02:00,1.55503,1.55518,1.55503,1.55518,155700003.0
2006-06-16 01:03:00,1.55508,1.55508,1.55474,1.55486,292300001.0
2006-06-16 01:04:00,1.55496,1.55496,1.55464,1.55472,475299999.0
2006-06-16 01:05:00,1.55473,1.55491,1.55467,1.55477,294700003.0
2006-06-16 01:06:00,1.55483,1.555,1.55475,1.5549,234099998.0
2006-06-16 01:07:00,1.55484,1.55484,1.55453,1.55465,248099998.0
2006-06-16 01:08:00,1.55473,1.55498,1.55473,1.55496,272600000.0
2006-06-16 01:09:00,1.55484,1.55494,1.55475,1.55487,253900002.0
2006-06-16 01:10:00,1.55487,1.55493,1.55477,1.55485,254000004.0
2006-06-16 01:11:00,1.55481,1.55488,1.55479,1.55479,103000000.0
2006-06-16 01:12:00,1.55483,1.55498,1.55472,1.55486,267000005.0
2006-06-16 01:13:00,1.55481,1.55496,1.55465,1.55482,161400000.0
2006-06-16 01:14:00,1.55479,1.55495,1.55474,1.55495,345999999.0
2006-06-16 01:15:00,1.55485,1.55493,1.55474,1.55487,249800003.0
2006-06-16 01:16:00,1.55468,1.55484,1.55467,1.55481,152600003.0
2006-06-16 01:17:00,1.55485,1.55486,1.5544,1.5544,279500006.0
2006-06-16 01:18:00,1.55479,1.55492,1.55477,1.55492,250300001.0
2006-06-16 01:19:00,1.55489,1.55498,1.55473,1.5549,157599999.0
2006-06-16 01:20:00,1.55495,1.55495,1.55477,1.5548,83999999.0
2006-06-16 01:21:00,1.55488,1.55495,1.5548,1.5549,127900000.0
2006-06-16 01:22:00,1.55487,1.55493,1.55472,1.55484,316599996.0
2006-06-16 01:23:00,1.5549,1.5549,1.5548,1.5548,15200000.0
2006-06-16 01:24:00,1.55485,1.55488,1.55471,1.55475,75900002.0
2006-06-16 01:25:00,1.55483,1.55483,1.55436,1.55451,320200002.0
2006-06-16 01:26:00,1.55466,1.55478,1.55457,1.5547,269100004.0
2006-06-16 01:27:00,1.5545,1.55469,1.55446,1.55465,438500004.0
2006-06-16 01:28:00,1.55469,1.55482,1.55463,1.55474,58300001.0
2006-06-16 01:29:00,1.55482,1.55484,1.55466,1.5547,137600000.0
2006-06-16 01:30:00,1.55485,1.55485,1.55471,1.55471,80699997.0
2006-06-16 01:31:00,1.55485,1.55485,1.55471,1.55471,75900002.0
2006-06-16 01:32:00,1.55493,1.55505,1.55476,1.5549,313000001.0
2006-06-16 01:33:00,1.55485,1.55493,1.55471,1.55484,158500000.0
2006-06-16 01:34:00,1.55475,1.5549,1.55456,1.55482,246699995.0
2006-06-16 01:35:00,1.55465,1.5548,1.55465,1.5548,129700003.0
2006-06-16 01:36:00,1.5548,1.55485,1.55464,1.55472,284099998.0
2006-06-16 01:37:00,1.55482,1.5549,1.5547,1.55475,219000002.0
2006-06-16 01:38:00,1.55483,1.55493,1.55474,1.55493,310600003.0
2006-06-16 01:39:00,1.55474,1.5549,1.55468,1.5548,287899995.0
2006-06-16 01:40:00,1.55485,1.55485,1.55475,1.55475,39900000.0
2006-06-16 01:41:00,1.5549,1.5549,1.55471,1.55474,292099997.0
2006-06-16 01:42:00,1.55486,1.555,1.55477,1.5549,139100001.0
2006-06-16 01:43:00,1.55496,1.55503,1.55485,1.55495,102100000.0
2006-06-16 01:44:00,1.55495,1.555,1.55495,1.555,19600000.0
2006-06-16 01:45:00,1.55495,1.555,1.55495,1.555,47500000.0
2006-06-16 01:46:00,1.55495,1.55503,1.55483,1.55499,362800000.0
2006-06-16 01:47:00,1.55493,1.555,1.55485,1.55495,211300001.0
2006-06-16 01:48:00,1.555,1.55503,1.55484,1.55487,185800001.0
2006-06-16 01:49:00,1.55477,1.55497,1.55477,1.55497,214899999.0
2006-06-16 01:50:00,1.555,1.555,1.5548,1.55488,264700003.0
2006-06-16 01:51:00,1.55495,1.55495,1.55485,1.55485,49500000.0
2006-06-16 01:52:00,1.55497,1.55497,1.55472,1.55492,328199998.0
2006-06-16 01:53:00,1.55489,1.55503,1.55477,1.55495,321899995.0
2006-06-16 01:54:00,1.55498,1.55503,1.55478,1.55495,225500002.0
2006-06-16 01:55:00,1.55483,1.55495,1.55472,1.55495,274400000.0
2006-06-16 01:56:00,1.55475,1.5549,1.55475,1.5549,67600002.0
2006-06-16 01:57:00,1.55495,1.55503,1.55474,1.55476,349800000.0
2006-06-16 01:58:00,1.55492,1.555,1.55474,1.55487,164000000.0
2006-06-16 01:59:00,1.55492,1.55499,1.55478,1.55491,160899998.0
2006-06-16 02:00:00,1.55489,1.55498,1.55468,1.55489,195699997.0
2006-06-16 02:01:00,1.55486,1.55495,1.5548,1.55489,286899999.0
2006-06-16 02:02:00,1.55471,1.55485,1.55456,1.55465,348800005.0
2006-06-16 02:03:00,1.55467,1.5547,1.55452,1.55464,301200002.0
2006-06-16 02:04:00,1.55468,1.55477,1.55456,1.55472,534000005.0
2006-06-16 02:05:00,1.55452,1.55467,1.55439,1.55455,208399997.0
2006-06-16 02:06:00,1.55455,1.5547,1.55455,1.5547,158800003.0
2006-06-16 02:07:00,1.55464,1.55471,1.55445,1.55466,441900000.0
2006-06-16 02:08:00,1.55467,1.55467,1.55429,1.55429,222199999.0
2006-06-16 02:09:00,1.55461,1.55467,1.55451,1.55453,174900004.0
2006-06-16 02:10:00,1.55467,1.55467,1.55445,1.55451,278099999.0
2006-06-16 02:11:00,1.55462,1.55462,1.55429,1.55439,439600005.0
2006-06-16 02:12:00,1.55463,1.55467,1.55453,1.55457,104600001.0
2006-06-16 02:13:00,1.55455,1.55465,1.55455,1.55465,218899999.0
2006-06-16 02:14:00,1.55465,1.5547,1.55452,1.55463,204600000.0
2006-06-16 02:15:00,1.55457,1.5547,1.55448,1.5546,206900000.0
2006-06-16 02:16:00,1.5546,1.5546,1.55445,1.55445,116600003.0
2006-06-16 02:17:00,1.5546,1.55465,1.55447,1.55453,63900000.0
2006-06-16 02:18:00,1.55455,1.55465,1.55455,1.55465,153700000.0
2006-06-16 02:19:00,1.55473,1.55473,1.55471,1.55471,16000000.0
2006-06-16 02:20:00,1.5545,1.5547,1.55447,1.55449,121400000.0
2006-06-16 02:21:00,1.55457,1.55472,1.55452,1.55461,264899998.0
2006-06-16 02:22:00,1.55457,1.55472,1.55454,1.55465,312400000.0
2006-06-16 02:23:00,1.55462,1.5547,1.55449,1.55465,160300000.0
2006-06-16 02:24:00,1.55459,1.55476,1.55447,1.55476,320700001.0
2006-06-16 02:25:00,1.55475,1.55475,1.55466,1.55466,81500000.0
2006-06-16 02:26:00,1.55469,1.55474,1.55461,1.5547,295300002.0
2006-06-16 02:27:00,1.55481,1.55481,1.55456,1.55456,118800000.0
2006-06-16 02:28:00,1.55454,1.55477,1.55452,1.55465,299500001.0
2006-06-16 02:29:00,1.55448,1.55475,1.55445,1.55475,284800003.0
2006-06-16 02:30:00,1.55462,1.55475,1.55445,1.55467,183100002.0
2006-06-16 02:31:00,1.55465,1.55465,1.55455,1.55455,64599999.0
2006-06-16 02:32:00,1.55464,1.55469,1.55444,1.55447,315000003.0
2006-06-16 02:33:00,1.55456,1.55456,1.55444,1.55444,41899999.0
2006-06-16 02:34:00,1.55453,1.55453,1.55441,1.55442,66600001.0
2006-06-16 02:35:00,1.55458,1.55458,1.55433,1.55445,435000001.0
2006-06-16 02:36:00,1.55448,1.55457,1.55426,1.55442,183700004.0
2006-06-16 02:37:00,1.55433,1.55459,1.55433,1.55449,319299998.0
2006-06-16 02:38:00,1.55434,1.55449,1.55433,1.55447,286600000.0
2006-06-16 02:39:00,1.5544,1.5544,1.5543,1.5543,67900000.0
2006-06-16 02:40:00,1.55444,1.55447,1.55444,1.55447,45500000.0
2006-06-16 02:41:00,1.55437,1.55445,1.5542,1.5542,391399995.0
2006-06-16 02:42:00,1.55439,1.55455,1.55437,1.55447,225499998.0
2006-06-16 02:43:00,1.5545,1.5545,1.55445,1.55445,96600003.0
2006-06-16 02:44:00,1.5543,1.55443,1.55422,1.55441,272100001.0
2006-06-16 02:45:00,1.55441,1.55457,1.55417,1.55443,401100004.0
2006-06-16 02:46:00,1.55441,1.55448,1.55413,1.55413,132100000.0
2006-06-16 02:47:00,1.55413,1.55432,1.55403,1.55428,308600001.0
2006-06-16 02:48:00,1.55432,1.55434,1.55416,1.55429,187499999.0
2006-06-16 02:49:00,1.55435,1.55444,1.55419,1.55428,235700002.0
2006-06-16 02:50:00,1.55441,1.55441,1.55415,1.55415,257800003.0
2006-06-16 02:51:00,1.5542,1.5542,1.55403,1.55408,320000002.0
2006-06-16 02:52:00,1.55415,1.5542,1.55394,1.55405,248200002.0
2006-06-16 02:53:00,1.55411,1.55419,1.55394,1.55409,357200006.0
2006-06-16 02:54:00,1.5541,1.55415,1.55402,1.55408,118899997.0
2006-06-16 02:55:00,1.55399,1.55413,1.55393,1.554,261199999.0
2006-06-16 02:56:00,1.55415,1.55415,1.55396,1.55396,131300002.0
2006-06-16 02:57:00,1.55418,1.55418,1.55387,1.55398,360000003.0
2006-06-16 02:58:00,1.5541,1.5541,1.55388,1.55406,162300000.0
2006-06-16 02:59:00,1.554,1.55418,1.55397,1.55401,360100004.0
2006-06-16 03:00:00,1.5541,1.55419,1.55402,1.55419,111399998.0
2006-06-16 03:01:00,1.55412,1.55423,1.55401,1.55403,424200002.0
2006-06-16 03:02:00,1.55405,1.55417,1.5538,1.5538,291499998.0
2006-06-16 03:03:00,1.55412,1.5542,1.55398,1.5541,151700001.0
2006-06-16 03:04:00,1.55417,1.55417,1.554,1.554,197299996.0
2006-06-16 03:05:00,1.55402,1.55425,1.55402,1.55425,180900003.0
2006-06-16 03:06:00,1.5542,1.5542,1.55415,1.55415,74300000.0
2006-06-16 03:07:00,1.5541,1.55415,1.55396,1.55405,185700001.0
2006-06-16 03:08:00,1.55402,1.55414,1.55399,1.55413,383999992.0
2006-06-16 03:09:00,1.55418,1.55422,1.55402,1.55409,237400002.0
2006-06-16 03:10:00,1.55418,1.55441,1.55413,1.55419,181300000.0
2006-06-16 03:11:00,1.55423,1.55432,1.55409,1.55417,116700000.0
2006-06-16 03:12:00,1.55413,1.55432,1.55399,1.55432,399199997.0
2006-06-16 03:13:00,1.5543,1.5543,1.55409,1.55409,156099999.0
2006-06-16 03:14:00,1.55407,1.55432,1.55407,1.5543,205199998.0
2006-06-16 03:15:00,1.55427,1.55427,1.55408,1.55416,132599999.0
2006-06-16 03:16:00,1.55412,1.55433,1.55398,1.55415,260400001.0
2006-06-16 03:17:00,1.5543,1.5543,1.55409,1.55409,125500002.0
2006-06-16 03:18:00,1.55425,1.55425,1.5541,1.55413,137000002.0
2006-06-16 03:19:00,1.55427,1.55427,1.55406,1.55406,237200002.0
2006-06-16 03:20:00,1.55422,1.55427,1.55409,1.55427,142899999.0
2006-06-16 03:21:00,1.55418,1.55427,1.5541,1.55422,381700003.0
2006-06-16 03:22:00,1.5542,1.5542,1.55415,1.55415,78200000.0
2006-06-16 03:23:00,1.55415,1.55417,1.55397,1.55397,137799999.0
2006-06-16 03:24:00,1.55399,1.55413,1.55395,1.55409,308399998.0
2006-06-16 03:25:00,1.55406,1.55417,1.55394,1.55409,211000000.0
2006-06-16 03:26:00,1.55407,1.55419,1.55398,1.55409,157900001.0
2006-06-16 03:27:00,1.55399,1.55415,1.55395,1.55395,441699999.0
2006-06-16 03:28:00,1.5541,1.55415,1.55404,1.55412,237999997.0
2006-06-16 03:29:00,1.55407,1.5542,1.55397,1.55412,68300000.0
2006-06-16 03:30:00,1.55413,1.55413,1.55401,1.55401,5600000.0
2006-06-16 03:31:00,1.55415,1.55415,1.55405,1.55405,128599998.0
2006-06-16 03:32:00,1.55408,1.55422,1.55394,1.55412,302900002.0
2006-06-16 03:33:00,1.55405,1.5542,1.55401,1.5541,269099998.0
2006-06-16 03:34:00,1.55413,1.5542,1.55396,1.5542,428500002.0
2006-06-16 03:35:00,1.55405,1.55415,1.55405,1.55415,16000000.0
2006-06-16 03:36:00,1.5542,1.5542,1.55407,1.55407,87599997.0
2006-06-16 03:37:00,1.55396,1.5542,1.55396,1.55415,459400005.0
2006-06-16 03:38:00,1.5542,1.5542,1.55407,1.55407,108500000.0
2006-06-16 03:39:00,1.55408,1.55419,1.55399,1.55414,267499997.0
2006-06-16 03:40:00,1.5542,1.5542,1.55389,1.55395,242900001.0
2006-06-16 03:41:00,1.55391,1.55415,1.55391,1.55415,301199996.0
2006-06-16 03:42:00,1.55408,1.55422,1.55405,1.55416,412800004.0
2006-06-16 03:43:00,1.55413,1.5542,1.55396,1.55396,360500002.0
2006-06-16 03:44:00,1.55402,1.5542,1.55402,1.5542,173999999.0
2006-06-16 03:45:00,1.5542,1.5542,1.55399,1.55405,478400002.0
2006-06-16 03:46:00,1.55415,1.5542,1.55397,1.55412,234700000.0
2006-06-16 03:47:00,1.554,1.55423,1.554,1.55423,235000003.0
2006-06-16 03:48:00,1.55418,1.55425,1.55403,1.55415,131099999.0
2006-06-16 03:49:00,1.55423,1.55423,1.55402,1.55406,193300000.0
2006-06-16 03:50:00,1.5541,1.55425,1.5541,1.55425,170799998.0
2006-06-16 03:51:00,1.55423,1.55429,1.55415,1.55425,144200001.0
2006-06-16 03:52:00,1.55402,1.55421,1.55402,1.55403,296999993.0
2006-06-16 03:53:00,1.55417,1.5543,1.55417,1.5543,107000000.0
2006-06-16 03:54:00,1.55422,1.55428,1.55413,1.55418,104400000.0
2006-06-16 03:55:00,1.55395,1.55412,1.55395,1.55412,17200000.0
2006-06-16 03:56:00,1.55399,1.55425,1.55399,1.55425,409100000.0
2006-06-16 03:57:00,1.5542,1.55425,1.5542,1.55425,6800000.0
2006-06-16 03:58:00,1.55412,1.55428,1.55401,1.55415,248199998.0
2006-06-16 03:59:00,1.55415,1.5542,1.55399,1.55408,306000006.0
2006-06-16 04:00:00,1.55418,1.55425,1.55412,1.5542,123000003.0
2006-06-16 04:01:00,1.5542,1.55428,1.55406,1.55406,248499998.0
2006-06-16 04:02:00,1.55412,1.55429,1.55412,1.55426,226599999.0
2006-06-16 04:03:00,1.554,1.55428,1.554,1.55414,432800001.0
2006-06-16 04:04:00,1.55432,1.55433,1.55427,1.55428,17200000.0
2006-06-16 04:05:00,1.55426,1.55432,1.55411,1.55426,227400001.0
2006-06-16 04:06:00,1.55413,1.5543,1.5541,1.5543,198599999.0
2006-06-16 04:07:00,1.55413,1.55435,1.55408,1.55425,418900003.0
2006-06-16 04:08:00,1.55415,1.55433,1.55408,1.55433,231900002.0
2006-06-16 04:09:00,1.55399,1.55432,1.55399,1.55426,216499999.0
2006-06-16 04:10:00,1.55427,1.55442,1.55417,1.55433,173500001.0
2006-06-16 04:11:00,1.55428,1.55443,1.55417,1.55432,244900000.0
2006-06-16 04:12:00,1.55433,1.55433,1.55422,1.55422,108800002.0
2006-06-16 04:13:00,1.55425,1.55425,1.5541,1.5541,87100000.0
2006-06-16 04:14:00,1.55419,1.55429,1.55418,1.55426,60000000.0
2006-06-16 04:15:00,1.5543,1.5543,1.55425,1.55425,32800000.0
2006-06-16 04:16:00,1.55423,1.55437,1.55407,1.5543,448400003.0
2006-06-16 04:17:00,1.5543,1.5543,1.5542,1.5542,58300001.0
2006-06-16 04:18:00,1.5543,1.55435,1.55422,1.55428,51100000.0
2006-06-16 04:19:00,1.55411,1.5543,1.55409,1.55425,283899998.0
2006-06-16 04:20:00,1.5542,1.55432,1.55404,1.5542,123799998.0
2006-06-16 04:21:00,1.5542,1.55438,1.55418,1.5543,247700001.0
2006-06-16 04:22:00,1.55414,1.5543,1.55405,1.5541,192799999.0
2006-06-16 04:23:00,1.55409,1.55435,1.55409,1.5543,483599999.0
2006-06-16 04:24:00,1.5543,1.55435,1.55411,1.55418,286000004.0
2006-06-16 04:25:00,1.55435,1.55435,1.55407,1.55416,342100002.0
2006-06-16 04:26:00,1.55435,1.55435,1.5542,1.55428,312800000.0
2006-06-16 04:27:00,1.55435,1.55435,1.5543,1.5543,110199999.0
2006-06-16 04:28:00,1.55417,1.55435,1.55417,1.55435,87800002.0
2006-06-16 04:29:00,1.55418,1.5543,1.55412,1.55425,42400000.0
2006-06-16 04:30:00,1.55434,1.55449,1.55423,1.55433,77499999.0
2006-06-16 04:31:00,1.55442,1.55453,1.55442,1.55453,75900002.0
2006-06-16 04:32:00,1.55431,1.55448,1.55431,1.55448,120500000.0
2006-06-16 04:33:00,1.55447,1.55467,1.55445,1.55456,187299999.0
2006-06-16 04:34:00,1.55456,1.55467,1.55454,1.55463,98900002.0
2006-06-16 04:35:00,1.55467,1.55482,1.55458,1.55482,213900003.0
2006-06-16 04:36:00,1.5548,1.55486,1.55465,1.55484,246499997.0
2006-06-16 04:37:00,1.55478,1.55485,1.55458,1.55481,266700000.0
2006-06-16 04:38:00,1.55482,1.55484,1.55472,1.55474,340500002.0
2006-06-16 04:39:00,1.55471,1.55474,1.55448,1.55466,296099998.0
2006-06-16 04:40:00,1.55476,1.55476,1.55451,1.55451,225000005.0
2006-06-16 04:41:00,1.55467,1.55468,1.55453,1.55459,145200001.0
2006-06-16 04:42:00,1.55477,1.55483,1.55465,1.55465,420999998.0
2006-06-16 04:43:00,1.55457,1.55472,1.55454,1.55456,447899996.0
2006-06-16 04:44:00,1.55462,1.55469,1.55452,1.55452,49499999.0
2006-06-16 04:45:00,1.55437,1.55462,1.55433,1.55448,96000000.0
2006-06-16 04:46:00,1.55445,1.55461,1.55441,1.55453,268400000.0
2006-06-16 04:47:00,1.55444,1.55462,1.55437,1.5546,414699997.0
2006-06-16 04:48:00,1.55455,1.55463,1.55442,1.55457,252300002.0
2006-06-16 04:49:00,1.55466,1.55466,1.55439,1.55445,342400003.0
2006-06-16 04:50:00,1.55454,1.55459,1.55437,1.55445,252800001.0
2006-06-16 04:51:00,1.55447,1.55458,1.55447,1.55458,58300000.0
2006-06-16 04:52:00,1.55448,1.55465,1.55448,1.55451,385399999.0
2006-06-16 04:53:00,1.55446,1.55484,1.55446,1.55455,348699996.0
2006-06-16 04:54:00,1.55477,1.55477,1.55445,1.55451,283500001.0
2006-06-16 04:55:00,1.55477,1.55494,1.55471,1.55477,266000002.0
2006-06-16 04:56:00,1.55489,1.555,1.55477,1.55477,218200002.0
2006-06-16 04:57:00,1.55495,1.55508,1.55485,1.55501,279199999.0
2006-06-16 04:58:00,1.55488,1.55499,1.55476,1.55493,353100002.0
2006-06-16 04:59:00,1.55485,1.55495,1.55485,1.55495,34200000.0
2006-06-16 05:00:00,1.55495,1.555,1.55483,1.55495,253200002.0
2006-06-16 05:01:00,1.55495,1.55503,1.55483,1.555,360200001.0
2006-06-16 05:02:00,1.55485,1.55498,1.5547,1.55478,295400002.0
2006-06-16 05:03:00,1.5548,1.55488,1.55465,1.55481,129600000.0
2006-06-16 05:04:00,1.5548,1.5549,1.55468,1.55482,262900001.0
2006-06-16 05:05:00,1.55488,1.55488,1.5547,1.5548,79999999.0
2006-06-16 05:06:00,1.55475,1.55487,1.55469,1.55474,158699999.0
2006-06-16 05:07:00,1.55477,1.55486,1.55463,1.55485,433100006.0
2006-06-16 05:08:00,1.55483,1.55488,1.55465,1.55474,314900002.0
2006-06-16 05:09:00,1.55467,1.55484,1.5546,1.55468,326999998.0
2006-06-16 05:10:00,1.55476,1.55487,1.55469,1.55475,183399998.0
2006-06-16 05:11:00,1.5548,1.5548,1.55447,1.55447,301300002.0
2006-06-16 05:12:00,1.55453,1.55474,1.55448,1.55473,262600004.0
2006-06-16 05:13:00,1.55465,1.55473,1.55453,1.55462,196700000.0
2006-06-16 05:14:00,1.55462,1.5547,1.55452,1.55452,210999999.0
2006-06-16 05:15:00,1.5545,1.55463,1.5545,1.55463,45600000.0
2006-06-16 05:16:00,1.55463,1.55465,1.5545,1.55455,55900000.0
2006-06-16 05:17:00,1.55463,1.55476,1.55457,1.55472,247499999.0
2006-06-16 05:18:00,1.5547,1.55474,1.55451,1.55451,262500004.0
2006-06-16 05:19:00,1.55466,1.55482,1.55453,1.55468,130099997.0
2006-06-16 05:20:00,1.55472,1.55474,1.55461,1.55465,96100002.0
2006-06-16 05:21:00,1.55451,1.55465,1.55434,1.55455,289700003.0
2006-06-16 05:22:00,1.55465,1.5547,1.55454,1.55455,274599996.0
2006-06-16 05:23:00,1.55454,1.55465,1.55448,1.55465,105699999.0
2006-06-16 05:24:00,1.55455,1.5547,1.55438,1.55461,363099999.0
2006-06-16 05:25:00,1.55466,1.5548,1.55458,1.55468,215899999.0
2006-06-16 05:26:00,1.55467,1.55479,1.55467,1.55479,48000000.0
2006-06-16 05:27:00,1.55448,1.55472,1.55448,1.55464,302000002.0
2006-06-16 05:28:00,1.55476,1.55479,1.55468,1.55468,78899998.0
2006-06-16 05:29:00,1.5548,1.55502,1.55466,1.555,335500004.0
2006-06-16 05:30:00,1.55495,1.55495,1.55477,1.55477,97200002.0
2006-06-16 05:31:00,1.55463,1.55472,1.55456,1.55463,291199995.0
2006-06-16 05:32:00,1.55465,1.5547,1.55455,1.55455,387500000.0
2006-06-16 05:33:00,1.55458,1.55472,1.55444,1.55465,360300001.0
2006-06-16 05:34:00,1.55454,1.5547,1.55447,1.5547,357700001.0
2006-06-16 05:35:00,1.55465,1.55465,1.55455,1.55455,51899999.0
2006-06-16 05:36:00,1.55459,1.55469,1.55444,1.55455,401299999.0
2006-06-16 05:37:00,1.55453,1.55453,1.55416,1.55431,395300003.0
2006-06-16 05:38:00,1.55465,1.55468,1.55465,1.55468,65500000.0
2006-06-16 05:39:00,1.55455,1.55465,1.55442,1.55443,146199999.0
2006-06-16 05:40:00,1.55456,1.55465,1.55441,1.55455,135400002.0
2006-06-16 05:41:00,1.5546,1.55465,1.55452,1.55458,36000000.0
2006-06-16 05:42:00,1.5546,1.5546,1.55442,1.55442,118199999.0
2006-06-16 05:43:00,1.55455,1.55468,1.55442,1.5546,246800000.0
2006-06-16 05:44:00,1.55465,1.55465,1.55444,1.55444,130199999.0
2006-06-16 05:45:00,1.5546,1.55465,1.55452,1.55452,184100000.0
2006-06-16 05:46:00,1.55459,1.55459,1.5544,1.5544,112600000.0
2006-06-16 05:47:00,1.55453,1.5546,1.55427,1.55447,274299998.0
2006-06-16 05:48:00,1.55456,1.55459,1.55438,1.55438,273299999.0
2006-06-16 05:49:00,1.55455,1.55463,1.55431,1.55448,317300000.0
2006-06-16 05:50:00,1.55463,1.55463,1.5544,1.55445,251099999.0
2006-06-16 05:51:00,1.55455,1.55463,1.55442,1.55449,265200002.0
2006-06-16 05:52:00,1.55452,1.5546,1.55436,1.55455,335100002.0
2006-06-16 05:53:00,1.55455,1.55463,1.55438,1.55441,434400001.0
2006-06-16 05:54:00,1.55455,1.55463,1.55438,1.55438,347699997.0
2006-06-16 05:55:00,1.5545,1.55461,1.55434,1.55448,281200001.0
2006-06-16 05:56:00,1.55452,1.55466,1.55439,1.55461,326500002.0
2006-06-16 05:57:00,1.5546,1.55465,1.55446,1.55457,171100002.0
2006-06-16 05:58:00,1.55452,1.55462,1.55439,1.55457,266900001.0
2006-06-16 05:59:00,1.55467,1.55474,1.55454,1.55459,303300003.0
2006-06-16 06:00:00,1.55463,1.5547,1.5544,1.55463,351999999.0
2006-06-16 06:01:00,1.55467,1.55476,1.55452,1.55463,484100003.0
2006-06-16 06:02:00,1.55465,1.55465,1.55455,1.55455,250600003.0
2006-06-16 06:03:00,1.55455,1.5547,1.55455,1.5547,224500001.0
2006-06-16 06:04:00,1.5546,1.5547,1.55447,1.55454,207899998.0
2006-06-16 06:05:00,1.55465,1.55471,1.55452,1.55452,185400002.0
2006-06-16 06:06:00,1.55454,1.55462,1.55436,1.5545,454499996.0
2006-06-16 06:07:00,1.5544,1.55455,1.55423,1.5544,204600000.0
2006-06-16 06:08:00,1.55437,1.55453,1.55427,1.55445,162300000.0
2006-06-16 06:09:00,1.55452,1.55469,1.55448,1.55465,448200004.0
2006-06-16 06:10:00,1.55447,1.5546,1.55435,1.55452,264300001.0
2006-06-16 06:11:00,1.55456,1.55468,1.55444,1.5546,302100004.0
2006-06-16 06:12:00,1.55438,1.55464,1.55438,1.55455,213899999.0
2006-06-16 06:13:00,1.55455,1.55458,1.55445,1.5545,194899999.0
2006-06-16 06:14:00,1.5546,1.5546,1.55437,1.55444,333000001.0
2006-06-16 06:15:00,1.55456,1.55459,1.55441,1.55449,325999998.0
2006-06-16 06:16:00,1.55445,1.55455,1.55445,1.55455,20000000.0
2006-06-16 06:17:00,1.55455,1.5546,1.55445,1.55453,192499999.0
2006-06-16 06:18:00,1.55451,1.55459,1.55436,1.5545,303300005.0
2006-06-16 06:19:00,1.55442,1.55455,1.55432,1.55445,426999998.0
2006-06-16 06:20:00,1.55455,1.55455,1.55434,1.55438,270900003.0
2006-06-16 06:21:00,1.5545,1.55455,1.5545,1.55455,17600000.0
2006-06-16 06:22:00,1.55446,1.55455,1.5543,1.55445,237199997.0
2006-06-16 06:23:00,1.55449,1.55449,1.55411,1.55434,510100005.0
2006-06-16 06:24:00,1.55437,1.55452,1.55429,1.55452,275899999.0
2006-06-16 06:25:00,1.55443,1.55447,1.55427,1.55427,185199999.0
2006-06-16 06:26:00,1.55446,1.55456,1.55431,1.55443,329699999.0
2006-06-16 06:27:00,1.55446,1.55459,1.55444,1.55459,377700000.0
2006-06-16 06:28:00,1.55466,1.5547,1.55446,1.55447,333200002.0
2006-06-16 06:29:00,1.55467,1.55467,1.55447,1.55459,186600002.0
2006-06-16 06:30:00,1.55444,1.55457,1.55444,1.55457,57500000.0
2006-06-16 06:31:00,1.55463,1.55463,1.55446,1.55446,73000002.0
2006-06-16 06:32:00,1.55459,1.55462,1.55445,1.55445,322200000.0
2006-06-16 06:33:00,1.55443,1.55459,1.55443,1.55459,100699999.0
2006-06-16 06:34:00,1.55458,1.55465,1.55445,1.55465,173300000.0
2006-06-16 06:35:00,1.55458,1.55468,1.55447,1.5545,341999995.0
2006-06-16 06:36:00,1.55457,1.55457,1.5543,1.5543,168600000.0
2006-06-16 06:37:00,1.5544,1.55451,1.55435,1.55441,214800005.0
2006-06-16 06:38:00,1.5543,1.55437,1.55417,1.55424,98200004.0
2006-06-16 06:39:00,1.55438,1.5546,1.55438,1.55449,174200001.0
2006-06-16 06:40:00,1.55436,1.55462,1.55436,1.55455,339600001.0
2006-06-16 06:41:00,1.55459,1.55459,1.55436,1.55436,55900000.0
2006-06-16 06:42:00,1.55435,1.5545,1.55435,1.5545,384500002.0
2006-06-16 06:43:00,1.55442,1.5545,1.55427,1.55445,176500005.0
2006-06-16 06:44:00,1.55434,1.55445,1.5543,1.55435,151699998.0
2006-06-16 06:45:00,1.55441,1.5545,1.55429,1.55438,243600000.0
2006-06-16 06:46:00,1.55445,1.5545,1.55427,1.55427,199599999.0
2006-06-16 06:47:00,1.55424,1.55448,1.55424,1.55434,229699999.0
2006-06-16 06:48:00,1.5545,1.5545,1.55437,1.55443,185000001.0
2006-06-16 06:49:00,1.55448,1.5545,1.55429,1.55432,140800000.0
2006-06-16 06:50:00,1.5543,1.55464,1.5543,1.55453,291600003.0
2006-06-16 06:51:00,1.55454,1.5547,1.5545,1.5547,103900002.0
2006-06-16 06:52:00,1.5547,1.55473,1.55449,1.55465,210300001.0
2006-06-16 06:53:00,1.55465,1.55465,1.55451,1.55455,182599999.0
2006-06-16 06:54:00,1.55462,1.55475,1.55449,1.55449,242299999.0
2006-06-16 06:55:00,1.55462,1.5547,1.55441,1.55449,194100001.0
2006-06-16 06:56:00,1.55432,1.55453,1.55428,1.5545,294899999.0
2006-06-16 06:57:00,1.5544,1.55458,1.55437,1.5545,192499998.0
2006-06-16 06:58:00,1.55441,1.55448,1.55428,1.55431,204700001.0
2006-06-16 06:59:00,1.55445,1.5545,1.55435,1.55441,191099998.0
2006-06-16 07:00:00,1.55433,1.55453,1.5543,1.55451,228200001.0
2006-06-16 07:01:00,1.55447,1.55453,1.55435,1.55446,195200000.0
2006-06-16 07:02:00,1.55442,1.55455,1.55435,1.55445,359800000.0
2006-06-16 07:03:00,1.55449,1.55449,1.55437,1.55439,212099999.0
2006-06-16 07:04:00,1.5544,1.55455,1.5542,1.55444,280300002.0
2006-06-16 07:05:00,1.55444,1.5546,1.55439,1.5546,187700000.0
2006-06-16 07:06:00,1.55436,1.5545,1.5543,1.5543,184500004.0
2006-06-16 07:07:00,1.55446,1.55449,1.55428,1.55449,104500001.0
2006-06-16 07:08:00,1.5544,1.5544,1.55425,1.55425,26300000.0
2006-06-16 07:09:00,1.55433,1.55452,1.55425,1.5544,284499999.0
2006-06-16 07:10:00,1.55424,1.55445,1.55424,1.55445,22400000.0
2006-06-16 07:11:00,1.55431,1.55452,1.55431,1.55445,135900000.0
2006-06-16 07:12:00,1.55433,1.55459,1.55432,1.55436,336400008.0
2006-06-16 07:13:00,1.55428,1.5545,1.55428,1.55443,180800001.0
2006-06-16 07:14:00,1.55429,1.5545,1.55429,1.5545,68000001.0
2006-06-16 07:15:00,1.55443,1.5545,1.55428,1.5545,352300000.0
2006-06-16 07:16:00,1.55427,1.55448,1.55427,1.55445,283300003.0
2006-06-16 07:17:00,1.55445,1.55445,1.55435,1.55435,178099998.0
2006-06-16 07:18:00,1.55435,1.5545,1.55433,1.55437,328200001.0
2006-06-16 07:19:00,1.55429,1.55442,1.55429,1.55442,3700000.0
2006-06-16 07:20:00,1.55433,1.55452,1.55433,1.55445,411099996.0
2006-06-16 07:21:00,1.55436,1.5545,1.55427,1.5543,228199999.0
2006-06-16 07:22:00,1.55425,1.55453,1.55425,1.55453,376300000.0
2006-06-16 07:23:00,1.55443,1.55445,1.55431,1.55434,87600000.0
2006-06-16 07:24:00,1.55439,1.55447,1.55424,1.55437,160299999.0
2006-06-16 07:25:00,1.55424,1.55444,1.55424,1.55444,341900003.0
2006-06-16 07:26:00,1.5544,1.5545,1.55417,1.55445,294400002.0
2006-06-16 07:27:00,1.55443,1.55443,1.55418,1.55424,283099999.0
2006-06-16 07:28:00,1.55446,1.55446,1.55424,1.55424,138300002.0
2006-06-16 07:29:00,1.5543,1.55443,1.5543,1.55439,200500001.0
2006-06-16 07:30:00,1.55435,1.5544,1.55425,1.55433,140199999.0
2006-06-16 07:31:00,1.55431,1.55438,1.55431,1.55438,60699998.0
2006-06-16 07:32:00,1.5544,1.5544,1.55415,1.55415,224400000.0
2006-06-16 07:33:00,1.55423,1.55437,1.55417,1.55437,182100001.0
2006-06-16 07:34:00,1.55425,1.55442,1.55425,1.55437,234399997.0
2006-06-16 07:35:00,1.55424,1.55443,1.55424,1.5544,129600000.0
2006-06-16 07:36:00,1.55424,1.55441,1.5542,1.5542,394699998.0
2006-06-16 07:37:00,1.55435,1.5544,1.55435,1.5544,22400000.0
2006-06-16 07:38:00,1.55448,1.55457,1.55441,1.55444,54299999.0
2006-06-16 07:39:00,1.55454,1.55464,1.55446,1.55451,118200003.0
2006-06-16 07:40:00,1.55437,1.55444,1.55424,1.55437,273100007.0
2006-06-16 07:41:00,1.55427,1.55445,1.55413,1.55445,463500003.0
2006-06-16 07:42:00,1.55429,1.55448,1.55424,1.55448,352100000.0
2006-06-16 07:43:00,1.5543,1.55445,1.55424,1.55445,274599998.0
2006-06-16 07:44:00,1.55429,1.55445,1.55428,1.55435,156900003.0
2006-06-16 07:45:00,1.55445,1.55445,1.55429,1.5543,397199999.0
2006-06-16 07:46:00,1.5544,1.55447,1.55435,1.55443,119100000.0
2006-06-16 07:47:00,1.55447,1.55454,1.55436,1.55437,310700004.0
2006-06-16 07:48:00,1.55454,1.55466,1.55438,1.55443,228500000.0
2006-06-16 07:49:00,1.55441,1.55455,1.55437,1.55447,257200002.0
2006-06-16 07:50:00,1.55443,1.55443,1.55432,1.55432,106400002.0
2006-06-16 07:51:00,1.55448,1.55451,1.55426,1.55426,277600005.0
2006-06-16 07:52:00,1.5543,1.5545,1.5543,1.55435,273200004.0
2006-06-16 07:53:00,1.55437,1.55443,1.55411,1.55419,316500000.0
2006-06-16 07:54:00,1.55412,1.55427,1.55396,1.55415,228400000.0
2006-06-16 07:55:00,1.55399,1.55418,1.55388,1.55397,390100001.0
2006-06-16 07:56:00,1.55394,1.55419,1.55372,1.55376,333299997.0
2006-06-16 07:57:00,1.55363,1.55385,1.55363,1.55367,410200003.0
2006-06-16 07:58:00,1.5536,1.55382,1.5536,1.55382,111600000.0
2006-06-16 07:59:00,1.55387,1.55403,1.55383,1.55391,245300000.0
2006-06-16 08:00:00,1.55361,1.55377,1.55361,1.55375,94399999.0
2006-06-16 08:01:00,1.55377,1.55384,1.55366,1.55376,376299999.0
2006-06-16 08:02:00,1.55368,1.55378,1.5535,1.55373,288599999.0
2006-06-16 08:03:00,1.55373,1.5539,1.5536,1.55375,157300000.0
2006-06-16 08:04:00,1.55377,1.5539,1.55374,1.55381,142200001.0
2006-06-16 08:05:00,1.55379,1.55379,1.55372,1.55372,108600001.0
2006-06-16 08:06:00,1.55354,1.55374,1.55337,1.55357,379299999.0
2006-06-16 08:07:00,1.55365,1.55377,1.55349,1.55369,482700003.0
2006-06-16 08:08:00,1.55376,1.55376,1.55353,1.55358,207800003.0
2006-06-16 08:09:00,1.55361,1.55361,1.55345,1.55348,345500002.0
2006-06-16 08:10:00,1.55355,1.55365,1.55324,1.55362,233900000.0
2006-06-16 08:11:00,1.55345,1.55363,1.55343,1.55348,305500002.0
2006-06-16 08:12:00,1.55356,1.55363,1.55342,1.55357,441100003.0
2006-06-16 08:13:00,1.55359,1.55378,1.55357,1.55375,400000002.0
2006-06-16 08:14:00,1.55373,1.55388,1.5536,1.5536,316200000.0
2006-06-16 08:15:00,1.55392,1.55396,1.5537,1.55375,260600001.0
2006-06-16 08:16:00,1.55375,1.55385,1.55359,1.55371,121400000.0
2006-06-16 08:17:00,1.55388,1.55413,1.55381,1.5541,546799998.0
2006-06-16 08:18:00,1.55395,1.55411,1.55389,1.55389,183700000.0
2006-06-16 08:19:00,1.55414,1.55425,1.55409,1.55416,276599996.0
2006-06-16 08:20:00,1.55413,1.55432,1.55402,1.55422,251200001.0
2006-06-16 08:21:00,1.55433,1.55462,1.55415,1.55462,254100003.0
2006-06-16 08:22:00,1.55436,1.55452,1.55426,1.5543,192200002.0
2006-06-16 08:23:00,1.55432,1.55452,1.55418,1.55452,324999999.0
2006-06-16 08:24:00,1.55448,1.55456,1.55429,1.55444,379700013.0
2006-06-16 08:25:00,1.55462,1.55468,1.55444,1.55459,165900000.0
2006-06-16 08:26:00,1.5546,1.55475,1.55447,1.55475,291699999.0
2006-06-16 08:27:00,1.55473,1.55486,1.55459,1.5547,181400001.0
2006-06-16 08:28:00,1.55466,1.5548,1.55465,1.5548,239900000.0
2006-06-16 08:29:00,1.55483,1.55491,1.55467,1.55477,420000006.0
2006-06-16 08:30:00,1.55476,1.55489,1.5545,1.55475,419500004.0
2006-06-16 08:31:00,1.55464,1.55487,1.55464,1.55478,368000006.0
2006-06-16 08:32:00,1.55476,1.55482,1.55463,1.55463,229300001.0
2006-06-16 08:33:00,1.55465,1.55477,1.55452,1.55472,283700003.0
2006-06-16 08:34:00,1.55477,1.55477,1.55465,1.55472,144800003.0
2006-06-16 08:35:00,1.55477,1.55477,1.55464,1.55464,100000000.0
2006-06-16 08:36:00,1.55478,1.55478,1.55453,1.55459,140899999.0
2006-06-16 08:37:00,1.55467,1.55472,1.55443,1.5547,449499998.0
2006-06-16 08:38:00,1.55469,1.5548,1.55459,1.5546,305299997.0
2006-06-16 08:39:00,1.55464,1.55478,1.55464,1.55478,80800001.0
2006-06-16 08:40:00,1.55467,1.55481,1.55461,1.55481,298100000.0
2006-06-16 08:41:00,1.55482,1.55482,1.55454,1.5546,269900001.0
2006-06-16 08:42:00,1.55467,1.5548,1.55463,1.55475,332200001.0
2006-06-16 08:43:00,1.55469,1.55482,1.55462,1.55476,220399997.0
2006-06-16 08:44:00,1.55477,1.55493,1.55471,1.55482,244300001.0
2006-06-16 08:45:00,1.55487,1.55498,1.55458,1.55488,454900002.0
2006-06-16 08:46:00,1.55486,1.55496,1.55469,1.5549,225999999.0
2006-06-16 08:47:00,1.55485,1.55497,1.5547,1.55482,292300005.0
2006-06-16 08:48:00,1.55461,1.55475,1.55441,1.55472,325500004.0
2006-06-16 08:49:00,1.55466,1.55475,1.55451,1.55464,264999996.0
2006-06-16 08:50:00,1.55457,1.5548,1.55457,1.55465,235100001.0
2006-06-16 08:51:00,1.55435,1.55453,1.55434,1.55444,83099999.0
2006-06-16 08:52:00,1.55428,1.55439,1.5539,1.5539,155399999.0
2006-06-16 08:53:00,1.55364,1.5538,1.55352,1.55356,311700005.0
2006-06-16 08:54:00,1.5535,1.55354,1.55335,1.55335,235700000.0
2006-06-16 08:55:00,1.55349,1.55365,1.55343,1.55344,274100001.0
2006-06-16 08:56:00,1.55359,1.55375,1.55348,1.55375,221799999.0
2006-06-16 08:57:00,1.55399,1.55408,1.55391,1.55408,102200000.0
2006-06-16 08:58:00,1.55429,1.55457,1.55429,1.55438,304500000.0
2006-06-16 08:59:00,1.55432,1.55432,1.55406,1.55432,174099997.0
2006-06-16 09:00:00,1.55434,1.55441,1.55392,1.55399,291500004.0
2006-06-16 09:01:00,1.55394,1.5541,1.55393,1.554,251599999.0
2006-06-16 09:02:00,1.55392,1.55408,1.55392,1.55405,186500002.0
2006-06-16 09:03:00,1.55382,1.55403,1.55382,1.55399,361499999.0
2006-06-16 09:04:00,1.55389,1.55408,1.55389,1.55405,301299998.0
2006-06-16 09:05:00,1.55402,1.55402,1.55382,1.55391,373300005.0
2006-06-16 09:06:00,1.55398,1.55398,1.55369,1.55383,247000003.0
2006-06-16 09:07:00,1.5539,1.55392,1.55364,1.55365,382700007.0
2006-06-16 09:08:00,1.55367,1.55385,1.55362,1.55362,325100003.0
2006-06-16 09:09:00,1.55381,1.55387,1.5536,1.55374,226100000.0
2006-06-16 09:10:00,1.55387,1.55399,1.55387,1.55399,56000000.0
2006-06-16 09:11:00,1.55391,1.55415,1.55391,1.55413,287700002.0
2006-06-16 09:12:00,1.55422,1.55435,1.55406,1.55417,172999998.0
2006-06-16 09:13:00,1.55418,1.55441,1.55418,1.55441,254299998.0
2006-06-16 09:14:00,1.55438,1.55456,1.55436,1.55455,413900001.0
2006-06-16 09:15:00,1.55438,1.55451,1.55429,1.55443,263000000.0
2006-06-16 09:16:00,1.55444,1.55451,1.55437,1.55443,129400000.0
2006-06-16 09:17:00,1.5544,1.5545,1.5544,1.5545,150900003.0
2006-06-16 09:18:00,1.55453,1.55457,1.55451,1.55455,42299999.0
2006-06-16 09:19:00,1.55443,1.55447,1.5543,1.55435,78300000.0
2006-06-16 09:20:00,1.55455,1.55455,1.55432,1.55432,39600001.0
2006-06-16 09:21:00,1.55449,1.5545,1.55418,1.5545,267000005.0
2006-06-16 09:22:00,1.55453,1.55462,1.55448,1.5546,282200001.0
2006-06-16 09:23:00,1.55444,1.55458,1.55435,1.55448,453900004.0
2006-06-16 09:24:00,1.55435,1.55452,1.55427,1.55448,372600000.0
2006-06-16 09:25:00,1.55444,1.55446,1.55422,1.55436,281900000.0
2006-06-16 09:26:00,1.55447,1.55449,1.55425,1.55427,240799998.0
2006-06-16 09:27:00,1.55429,1.55451,1.55417,1.55451,231700004.0
2006-06-16 09:28:00,1.55442,1.55448,1.5542,1.55435,313000001.0
2006-06-16 09:29:00,1.55445,1.55445,1.55425,1.55441,252200001.0
2006-06-16 09:30:00,1.55443,1.55452,1.55436,1.5544,204100001.0
2006-06-16 09:31:00,1.55438,1.55446,1.55426,1.55426,301000003.0
2006-06-16 09:32:00,1.55437,1.55449,1.55428,1.55448,220100002.0
2006-06-16 09:33:00,1.55446,1.55453,1.55435,1.55448,352300005.0
2006-06-16 09:34:00,1.55439,1.55464,1.55434,1.55443,301999996.0
2006-06-16 09:35:00,1.55443,1.55475,1.55443,1.55475,256299997.0
2006-06-16 09:36:00,1.5546,1.55474,1.55454,1.55468,373600000.0
2006-06-16 09:37:00,1.55458,1.55471,1.55445,1.5547,377300001.0
2006-06-16 09:38:00,1.55463,1.55475,1.55445,1.55467,223399996.0
2006-06-16 09:39:00,1.55457,1.55469,1.55447,1.55454,234600002.0
2006-06-16 09:40:00,1.55457,1.55477,1.55457,1.55457,444499996.0
2006-06-16 09:41:00,1.55456,1.55465,1.55438,1.55454,292299998.0
2006-06-16 09:42:00,1.55462,1.55468,1.55442,1.55451,367300002.0
2006-06-16 09:43:00,1.55448,1.5545,1.55431,1.55442,448500000.0
2006-06-16 09:44:00,1.55448,1.5545,1.55425,1.55425,235000000.0
2006-06-16 09:45:00,1.55433,1.55446,1.55427,1.55439,62300000.0
2006-06-16 09:46:00,1.55443,1.55443,1.55437,1.55437,89499997.0
2006-06-16 09:47:00,1.55432,1.55449,1.55431,1.55441,237900001.0
2006-06-16 09:48:00,1.5543,1.55445,1.55427,1.55443,457400005.0
2006-06-16 09:49:00,1.55439,1.55439,1.55426,1.55426,88199999.0
2006-06-16 09:50:00,1.55429,1.55438,1.55412,1.55432,354599999.0
2006-06-16 09:51:00,1.55421,1.5543,1.55418,1.55419,276500007.0
2006-06-16 09:52:00,1.5542,1.55422,1.55407,1.55412,101600001.0
2006-06-16 09:53:00,1.55409,1.55428,1.55403,1.55428,206099999.0
2006-06-16 09:54:00,1.55419,1.55428,1.554,1.55412,341700002.0
2006-06-16 09:55:00,1.55408,1.55411,1.55373,1.55402,184700001.0
2006-06-16 09:56:00,1.55394,1.55409,1.5539,1.55398,164900002.0
2006-06-16 09:57:00,1.55408,1.55417,1.55389,1.55389,472799998.0
2006-06-16 09:58:00,1.55395,1.55418,1.5539,1.55401,261900000.0
2006-06-16 09:59:00,1.55407,1.55407,1.55382,1.55382,256300001.0
2006-06-16 10:00:00,1.55387,1.55409,1.55387,1.55403,244499997.0
2006-06-16 10:01:00,1.55409,1.55427,1.55398,1.55425,377700001.0
2006-06-16 10:02:00,1.55417,1.55429,1.55397,1.55411,318800003.0
2006-06-16 10:03:00,1.55419,1.55428,1.55408,1.55409,400500006.0
2006-06-16 10:04:00,1.55416,1.55439,1.55412,1.55412,268299998.0
2006-06-16 10:05:00,1.55399,1.55433,1.55399,1.55433,337100001.0
2006-06-16 10:06:00,1.55424,1.55436,1.55422,1.55427,372700006.0
2006-06-16 10:07:00,1.5544,1.5544,1.55417,1.55424,264800002.0
2006-06-16 10:08:00,1.5543,1.55451,1.55409,1.55441,591599999.0
2006-06-16 10:09:00,1.55445,1.55451,1.55423,1.55425,452999996.0
2006-06-16 10:10:00,1.55428,1.55439,1.55413,1.55424,293900000.0
2006-06-16 10:11:00,1.55442,1.55454,1.55427,1.55442,302500000.0
2006-06-16 10:12:00,1.55447,1.55454,1.55431,1.55431,395499998.0
2006-06-16 10:13:00,1.55451,1.55464,1.55446,1.55447,265699999.0
2006-06-16 10:14:00,1.55464,1.5547,1.55446,1.55462,325600000.0
2006-06-16 10:15:00,1.5547,1.55473,1.55455,1.55463,342100003.0
2006-06-16 10:16:00,1.55472,1.55474,1.55457,1.5546,309699999.0
2006-06-16 10:17:00,1.55464,1.55477,1.55428,1.55436,263200001.0
2006-06-16 10:18:00,1.55421,1.55421,1.55394,1.55394,39700000.0
2006-06-16 10:19:00,1.55399,1.55421,1.55399,1.55421,143899999.0
2006-06-16 10:20:00,1.55409,1.55423,1.55399,1.55408,152399997.0
2006-06-16 10:21:00,1.55402,1.55427,1.55402,1.55418,274099997.0
2006-06-16 10:22:00,1.55429,1.55476,1.55429,1.55457,266800003.0
2006-06-16 10:23:00,1.55479,1.55507,1.55463,1.55497,280100005.0
2006-06-16 10:24:00,1.5551,1.55519,1.55498,1.55518,270700002.0
2006-06-16 10:25:00,1.55519,1.55541,1.55508,1.55508,484700001.0
2006-06-16 10:26:00,1.55525,1.55536,1.55517,1.55526,129599998.0
2006-06-16 10:27:00,1.55517,1.55538,1.55517,1.55533,135300001.0
2006-06-16 10:28:00,1.55529,1.55537,1.55522,1.55529,338599999.0
2006-06-16 10:29:00,1.55522,1.55539,1.55522,1.55524,153500002.0
2006-06-16 10:30:00,1.5553,1.55546,1.55525,1.55538,339399999.0
2006-06-16 10:31:00,1.55525,1.55547,1.55517,1.5554,446000001.0
2006-06-16 10:32:00,1.55529,1.55553,1.55524,1.55537,364300007.0
2006-06-16 10:33:00,1.55531,1.55543,1.55519,1.55526,197600003.0
2006-06-16 10:34:00,1.55526,1.55536,1.55516,1.55516,192800001.0
2006-06-16 10:35:00,1.55538,1.5555,1.55533,1.5555,241700002.0
2006-06-16 10:36:00,1.55539,1.55557,1.55539,1.55557,212500002.0
2006-06-16 10:37:00,1.55558,1.55558,1.55533,1.55542,245100004.0
2006-06-16 10:38:00,1.55557,1.55577,1.55552,1.55558,285999998.0
2006-06-16 10:39:00,1.55558,1.55571,1.55551,1.55555,244500003.0
2006-06-16 10:40:00,1.55533,1.55555,1.55533,1.55548,295500003.0
2006-06-16 10:41:00,1.55545,1.55563,1.55539,1.55539,595200001.0
2006-06-16 10:42:00,1.55548,1.55554,1.55524,1.55534,208500000.0
2006-06-16 10:43:00,1.55542,1.55558,1.55522,1.55547,379299998.0
2006-06-16 10:44:00,1.5554,1.55542,1.55518,1.55518,364000000.0
2006-06-16 10:45:00,1.55521,1.55524,1.55504,1.55509,288299999.0
2006-06-16 10:46:00,1.55496,1.5552,1.55492,1.5552,220100000.0
2006-06-16 10:47:00,1.555,1.55517,1.55499,1.55515,237599999.0
2006-06-16 10:48:00,1.55533,1.55553,1.55528,1.55547,338599996.0
2006-06-16 10:49:00,1.55539,1.5556,1.55539,1.55557,303300000.0
2006-06-16 10:50:00,1.55553,1.55553,1.55527,1.55532,191200001.0
2006-06-16 10:51:00,1.55538,1.55554,1.55521,1.55541,376599999.0
2006-06-16 10:52:00,1.55525,1.55542,1.55521,1.55535,127199999.0
2006-06-16 10:53:00,1.55535,1.55536,1.55515,1.55524,441200001.0
2006-06-16 10:54:00,1.55526,1.55533,1.55513,1.55513,335400003.0
2006-06-16 10:55:00,1.55518,1.55527,1.55502,1.55508,301700002.0
2006-06-16 10:56:00,1.55521,1.5554,1.55509,1.55528,301099998.0
2006-06-16 10:57:00,1.5552,1.55538,1.5551,1.55538,366600002.0
2006-06-16 10:58:00,1.55529,1.55537,1.55521,1.55537,190900001.0
2006-06-16 10:59:00,1.55536,1.55563,1.55536,1.55552,258900002.0
2006-06-16 11:00:00,1.55572,1.55572,1.5554,1.55545,255900002.0
2006-06-16 11:01:00,1.55553,1.55553,1.55532,1.55545,103399999.0
2006-06-16 11:02:00,1.55551,1.55565,1.5555,1.55562,280700002.0
2006-06-16 11:03:00,1.55565,1.55567,1.55548,1.55548,321100001.0
2006-06-16 11:04:00,1.55539,1.55561,1.55526,1.55548,269600001.0
2006-06-16 11:05:00,1.55538,1.55559,1.55538,1.55558,270000001.0
2006-06-16 11:06:00,1.55546,1.55557,1.55539,1.55549,164700002.0
2006-06-16 11:07:00,1.55552,1.55561,1.55545,1.55545,317899997.0
2006-06-16 11:08:00,1.55547,1.55558,1.55547,1.55558,48800000.0
2006-06-16 11:09:00,1.55548,1.55568,1.55542,1.55568,173700000.0
2006-06-16 11:10:00,1.55552,1.55563,1.55543,1.5556,344200000.0
2006-06-16 11:11:00,1.55548,1.55571,1.55542,1.55557,310300001.0
2006-06-16 11:12:00,1.55562,1.55562,1.55541,1.55545,373399998.0
2006-06-16 11:13:00,1.55551,1.55551,1.55528,1.55544,160299999.0
2006-06-16 11:14:00,1.55541,1.55541,1.55524,1.55534,231199996.0
2006-06-16 11:15:00,1.55534,1.55538,1.55512,1.5553,236900000.0
2006-06-16 11:16:00,1.55532,1.55538,1.55519,1.55538,256500001.0
2006-06-16 11:17:00,1.55519,1.55543,1.55519,1.55535,166100000.0
2006-06-16 11:18:00,1.55523,1.55539,1.55522,1.55539,385699999.0
2006-06-16 11:19:00,1.55513,1.55528,1.55505,1.5552,276900001.0
2006-06-16 11:20:00,1.55516,1.55521,1.55502,1.55504,578300002.0
2006-06-16 11:21:00,1.55522,1.55528,1.55514,1.5552,325699998.0
2006-06-16 11:22:00,1.55489,1.55511,1.55461,1.55475,217599998.0
2006-06-16 11:23:00,1.55469,1.55486,1.55456,1.55481,381600006.0
2006-06-16 11:24:00,1.55474,1.55485,1.55458,1.55463,396499995.0
2006-06-16 11:25:00,1.55458,1.55478,1.55439,1.55478,251900001.0
2006-06-16 11:26:00,1.55478,1.55491,1.55471,1.55485,145500004.0
2006-06-16 11:27:00,1.55479,1.55497,1.55479,1.55495,173999996.0
2006-06-16 11:28:00,1.55479,1.555,1.55479,1.55495,280999997.0
2006-06-16 11:29:00,1.55484,1.55503,1.55482,1.55493,296000006.0
2006-06-16 11:30:00,1.55498,1.55507,1.55486,1.55501,353999993.0
2006-06-16 11:31:00,1.55504,1.55508,1.55492,1.55492,265099997.0
2006-06-16 11:32:00,1.55489,1.55499,1.55474,1.55497,335199996.0
2006-06-16 11:33:00,1.55496,1.5551,1.55488,1.55505,239399999.0
2006-06-16 11:34:00,1.555,1.55507,1.55483,1.55493,377600003.0
2006-06-16 11:35:00,1.55503,1.5551,1.55486,1.55493,276100001.0
2006-06-16 11:36:00,1.55498,1.55507,1.55487,1.55505,269000000.0
2006-06-16 11:37:00,1.55501,1.55503,1.55484,1.55484,323599999.0
2006-06-16 11:38:00,1.55493,1.555,1.55485,1.555,268600002.0
2006-06-16 11:39:00,1.55486,1.555,1.55483,1.55495,366599998.0
2006-06-16 11:40:00,1.55484,1.5551,1.55484,1.5551,273500001.0
2006-06-16 11:41:00,1.55493,1.55512,1.55488,1.5551,499099996.0
2006-06-16 11:42:00,1.55497,1.55512,1.55486,1.55497,362700002.0
2006-06-16 11:43:00,1.55503,1.5551,1.55488,1.55494,325000000.0
2006-06-16 11:44:00,1.55501,1.5551,1.55485,1.55493,260700002.0
2006-06-16 11:45:00,1.555,1.55517,1.55496,1.55507,407099994.0
2006-06-16 11:46:00,1.55505,1.5552,1.555,1.555,163400000.0
2006-06-16 11:47:00,1.55492,1.55519,1.55492,1.55514,246100002.0
2006-06-16 11:48:00,1.55514,1.55517,1.55493,1.55502,206000002.0
2006-06-16 11:49:00,1.55508,1.55528,1.55492,1.55497,273700002.0
2006-06-16 11:50:00,1.55505,1.55525,1.55505,1.55525,338999996.0
2006-06-16 11:51:00,1.55509,1.55532,1.55496,1.55527,317099998.0
2006-06-16 11:52:00,1.55523,1.55528,1.55506,1.55521,249800000.0
2006-06-16 11:53:00,1.55525,1.5553,1.55512,1.55523,209600001.0
2006-06-16 11:54:00,1.55521,1.55529,1.55504,1.55519,237199996.0
2006-06-16 11:55:00,1.55504,1.55532,1.55504,1.55519,332200002.0
2006-06-16 11:56:00,1.55513,1.55521,1.55501,1.55514,253100003.0
2006-06-16 11:57:00,1.55495,1.55516,1.55495,1.55511,359599995.0
2006-06-16 11:58:00,1.55513,1.5552,1.55501,1.55509,271100001.0
2006-06-16 11:59:00,1.55507,1.55515,1.5549,1.55498,297900004.0
2006-06-16 12:00:00,1.55519,1.55525,1.555,1.555,382799997.0
2006-06-16 12:01:00,1.5551,1.55521,1.55495,1.55503,437899997.0
2006-06-16 12:02:00,1.5552,1.55525,1.555,1.55518,459400000.0
2006-06-16 12:03:00,1.55522,1.55529,1.55497,1.55521,344800002.0
2006-06-16 12:04:00,1.55528,1.55528,1.55514,1.55514,112800000.0
2006-06-16 12:05:00,1.55528,1.55532,1.55512,1.55512,237700001.0
2006-06-16 12:06:00,1.55517,1.55527,1.55491,1.55522,251400000.0
2006-06-16 12:07:00,1.55526,1.55528,1.55505,1.55505,308100002.0
2006-06-16 12:08:00,1.55526,1.55537,1.55515,1.55526,364000002.0
2006-06-16 12:09:00,1.55516,1.55527,1.55516,1.55527,103800002.0
2006-06-16 12:10:00,1.55519,1.55527,1.55494,1.55511,247900004.0
2006-06-16 12:11:00,1.55516,1.55518,1.5549,1.55505,477100000.0
2006-06-16 12:12:00,1.55522,1.55524,1.55507,1.55509,295899995.0
2006-06-16 12:13:00,1.55515,1.55529,1.55515,1.55529,80800000.0
2006-06-16 12:14:00,1.55517,1.55525,1.55508,1.55521,205900002.0
2006-06-16 12:15:00,1.5552,1.55528,1.55504,1.55525,338300003.0
2006-06-16 12:16:00,1.55502,1.55525,1.55502,1.55518,182899999.0
2006-06-16 12:17:00,1.55522,1.55527,1.55508,1.55518,266999997.0
2006-06-16 12:18:00,1.55513,1.5553,1.5551,1.55523,351100004.0
2006-06-16 12:19:00,1.55521,1.55524,1.55512,1.55518,104600001.0
2006-06-16 12:20:00,1.55509,1.55522,1.555,1.55502,190800004.0
2006-06-16 12:21:00,1.55502,1.55502,1.55474,1.5549,189800004.0
2006-06-16 12:22:00,1.55486,1.55486,1.55459,1.55472,373800001.0
2006-06-16 12:23:00,1.55459,1.55481,1.55452,1.55466,429700008.0
2006-06-16 12:24:00,1.55459,1.55476,1.55459,1.55475,172900003.0
2006-06-16 12:25:00,1.55473,1.55479,1.55451,1.55469,520400000.0
2006-06-16 12:26:00,1.55466,1.5549,1.55466,1.55476,255899998.0
2006-06-16 12:27:00,1.5549,1.55503,1.55472,1.55488,329900001.0
2006-06-16 12:28:00,1.55492,1.55511,1.55476,1.55498,280600001.0
2006-06-16 12:29:00,1.55506,1.55508,1.55486,1.55499,415600000.0
2006-06-16 12:30:00,1.55503,1.55509,1.55485,1.5549,291300000.0
2006-06-16 12:31:00,1.55507,1.55507,1.55487,1.55499,295900002.0
2006-06-16 12:32:00,1.55498,1.55509,1.55485,1.55503,444000000.0
2006-06-16 12:33:00,1.55505,1.55512,1.55493,1.55499,265300001.0
2006-06-16 12:34:00,1.55495,1.55507,1.55495,1.55507,100799999.0
2006-06-16 12:35:00,1.55511,1.55511,1.55497,1.55497,37700000.0
2006-06-16 12:36:00,1.55491,1.55509,1.55476,1.5549,238000001.0
2006-06-16 12:37:00,1.55488,1.55504,1.55484,1.55504,351199999.0
2006-06-16 12:38:00,1.55489,1.55504,1.55484,1.55494,226099999.0
2006-06-16 12:39:00,1.55491,1.555,1.55482,1.55493,220900002.0
2006-06-16 12:40:00,1.55485,1.55505,1.55477,1.55497,191200001.0
2006-06-16 12:41:00,1.555,1.55506,1.55482,1.55482,136999999.0
2006-06-16 12:42:00,1.555,1.55505,1.55483,1.55487,230099999.0
2006-06-16 12:43:00,1.555,1.55504,1.55481,1.55493,223100002.0
2006-06-16 12:44:00,1.555,1.55508,1.55485,1.55499,268800001.0
2006-06-16 12:45:00,1.55493,1.55502,1.5548,1.55485,334699994.0
2006-06-16 12:46:00,1.55481,1.55496,1.5547,1.55488,357899996.0
2006-06-16 12:47:00,1.55469,1.55493,1.55469,1.55493,177299999.0
2006-06-16 12:48:00,1.55474,1.55497,1.55474,1.55492,363399996.0
2006-06-16 12:49:00,1.55482,1.55495,1.55467,1.55476,416299999.0
2006-06-16 12:50:00,1.55485,1.55496,1.55468,1.55468,226500002.0
2006-06-16 12:51:00,1.55479,1.55487,1.55469,1.55486,200600001.0
2006-06-16 12:52:00,1.55443,1.55495,1.55443,1.55481,407199998.0
2006-06-16 12:53:00,1.55468,1.55482,1.55456,1.55482,276300004.0
2006-06-16 12:54:00,1.55477,1.55486,1.55469,1.55475,197000000.0
2006-06-16 12:55:00,1.55478,1.55497,1.55474,1.55487,428000002.0
2006-06-16 12:56:00,1.55472,1.5549,1.55463,1.5549,336200000.0
2006-06-16 12:57:00,1.5548,1.5549,1.5547,1.55482,204999999.0
2006-06-16 12:58:00,1.55485,1.55493,1.55473,1.55477,521699996.0
2006-06-16 12:59:00,1.55474,1.55506,1.55474,1.55501,189800005.0
2006-06-16 13:00:00,1.55502,1.55515,1.55494,1.55505,321000003.0
2006-06-16 13:01:00,1.55516,1.55516,1.55496,1.55496,76100001.0
2006-06-16 13:02:00,1.55502,1.55512,1.55486,1.55498,165500002.0
2006-06-16 13:03:00,1.55503,1.55503,1.55482,1.55493,222000003.0
2006-06-16 13:04:00,1.55493,1.55519,1.55483,1.55514,367600005.0
2006-06-16 13:05:00,1.55507,1.55518,1.555,1.55516,319100000.0
2006-06-16 13:06:00,1.55511,1.55519,1.55496,1.55503,312200002.0
2006-06-16 13:07:00,1.55499,1.55517,1.55491,1.55506,330900001.0
2006-06-16 13:08:00,1.55502,1.55521,1.5549,1.55513,268099997.0
2006-06-16 13:09:00,1.55512,1.55525,1.55501,1.55521,292299995.0
2006-06-16 13:10:00,1.55504,1.55527,1.55504,1.5552,172699998.0
2006-06-16 13:11:00,1.55527,1.55527,1.55513,1.55513,393799997.0
2006-06-16 13:12:00,1.55527,1.55541,1.55507,1.55511,252499996.0
2006-06-16 13:13:00,1.55499,1.55515,1.55494,1.55501,317299997.0
2006-06-16 13:14:00,1.5551,1.5551,1.55493,1.55499,155700001.0
2006-06-16 13:15:00,1.55506,1.55512,1.55492,1.55499,207700000.0
2006-06-16 13:16:00,1.55503,1.5552,1.55501,1.55513,439599996.0
2006-06-16 13:17:00,1.55507,1.5552,1.55507,1.5552,78300000.0
2006-06-16 13:18:00,1.5551,1.55522,1.55492,1.55492,331600000.0
2006-06-16 13:19:00,1.55495,1.55517,1.55487,1.55499,441800004.0
2006-06-16 13:20:00,1.55517,1.55521,1.55506,1.55506,164600000.0
2006-06-16 13:21:00,1.55513,1.5552,1.55503,1.55515,163499999.0
2006-06-16 13:22:00,1.55518,1.55518,1.55498,1.55501,212800001.0
2006-06-16 13:23:00,1.55512,1.5552,1.55489,1.55507,240199998.0
2006-06-16 13:24:00,1.55495,1.55523,1.55493,1.55523,386900000.0
2006-06-16 13:25:00,1.55515,1.55523,1.55494,1.55505,386300001.0
2006-06-16 13:26:00,1.55514,1.55534,1.55508,1.55523,202499998.0
2006-06-16 13:27:00,1.5553,1.55545,1.5552,1.55527,224299997.0
2006-06-16 13:28:00,1.55531,1.55545,1.55518,1.55537,215800000.0
2006-06-16 13:29:00,1.55527,1.55532,1.55512,1.55522,270099999.0
2006-06-16 13:30:00,1.55524,1.55532,1.55514,1.55524,385399997.0
2006-06-16 13:31:00,1.55521,1.5553,1.55514,1.55525,373400003.0
2006-06-16 13:32:00,1.55527,1.55536,1.55518,1.55518,281300000.0
2006-06-16 13:33:00,1.55514,1.55526,1.5551,1.55514,393800000.0
2006-06-16 13:34:00,1.55519,1.55528,1.55503,1.55523,207100000.0
2006-06-16 13:35:00,1.55525,1.55527,1.55509,1.55509,344699996.0
2006-06-16 13:36:00,1.55509,1.55529,1.55501,1.55506,275500003.0
2006-06-16 13:37:00,1.55517,1.5553,1.5551,1.5551,127200002.0
2006-06-16 13:38:00,1.55514,1.55523,1.55511,1.55523,363299999.0
2006-06-16 13:39:00,1.55516,1.55526,1.55501,1.55505,190799999.0
2006-06-16 13:40:00,1.55507,1.5552,1.55493,1.55511,306999995.0
2006-06-16 13:41:00,1.55517,1.55528,1.55508,1.55528,63100000.0
2006-06-16 13:42:00,1.55553,1.5556,1.55537,1.55552,330699996.0
2006-06-16 13:43:00,1.55549,1.55556,1.55531,1.55542,317400001.0
2006-06-16 13:44:00,1.55542,1.55542,1.55512,1.55519,335599996.0
2006-06-16 13:45:00,1.55522,1.55525,1.5551,1.55514,118500001.0
2006-06-16 13:46:00,1.55534,1.55546,1.55519,1.55536,206699996.0
2006-06-16 13:47:00,1.55527,1.55542,1.55512,1.55527,283299998.0
2006-06-16 13:48:00,1.55532,1.55548,1.55516,1.55548,321600001.0
2006-06-16 13:49:00,1.55543,1.55557,1.55535,1.55537,321100004.0
2006-06-16 13:50:00,1.5554,1.5556,1.55537,1.55548,329000003.0
2006-06-16 13:51:00,1.55544,1.55564,1.55531,1.55541,260800004.0
2006-06-16 13:52:00,1.55544,1.55552,1.55524,1.55535,265100001.0
2006-06-16 13:53:00,1.55537,1.55546,1.55532,1.55545,254000002.0
2006-06-16 13:54:00,1.55555,1.55562,1.55532,1.55552,375600001.0
2006-06-16 13:55:00,1.55567,1.5557,1.55553,1.55553,433700008.0
2006-06-16 13:56:00,1.55565,1.55565,1.55542,1.55558,179300002.0
2006-06-16 13:57:00,1.55562,1.55573,1.5555,1.55551,374800002.0
2006-06-16 13:58:00,1.55553,1.55567,1.55543,1.5555,332899999.0
2006-06-16 13:59:00,1.55569,1.55574,1.55553,1.55557,347199998.0
2006-06-16 14:00:00,1.55561,1.55563,1.55543,1.55563,216000002.0
2006-06-16 14:01:00,1.55548,1.5558,1.55548,1.55574,227499999.0
2006-06-16 14:02:00,1.55582,1.55624,1.55582,1.55612,469700000.0
2006-06-16 14:03:00,1.55586,1.5561,1.55564,1.55586,245500003.0
2006-06-16 14:04:00,1.556,1.55613,1.55589,1.55595,336600000.0
2006-06-16 14:05:00,1.55592,1.55606,1.55592,1.55606,122700002.0
2006-06-16 14:06:00,1.55603,1.5561,1.55591,1.55607,263600002.0
2006-06-16 14:07:00,1.55602,1.5561,1.55593,1.55599,328599997.0
2006-06-16 14:08:00,1.55595,1.55613,1.55594,1.55606,302300002.0
2006-06-16 14:09:00,1.55612,1.55624,1.55602,1.5561,313099999.0
2006-06-16 14:10:00,1.55616,1.5562,1.55604,1.55604,214200001.0
2006-06-16 14:11:00,1.55617,1.55625,1.55605,1.55605,280499999.0
2006-06-16 14:12:00,1.55604,1.55613,1.55589,1.55593,522399997.0
2006-06-16 14:13:00,1.5562,1.55624,1.55593,1.55618,296400001.0
2006-06-16 14:14:00,1.55621,1.5563,1.55603,1.55614,252599999.0
2006-06-16 14:15:00,1.55613,1.55622,1.556,1.55615,307400003.0
2006-06-16 14:16:00,1.55598,1.55608,1.55594,1.55595,115300002.0
2006-06-16 14:17:00,1.55593,1.55595,1.55574,1.5558,233400002.0
2006-06-16 14:18:00,1.5558,1.55588,1.55566,1.55569,311799999.0
2006-06-16 14:19:00,1.55583,1.55587,1.5557,1.55576,245900002.0
2006-06-16 14:20:00,1.5558,1.55605,1.55579,1.55595,423299996.0
2006-06-16 14:21:00,1.55582,1.556,1.55576,1.55577,386900003.0
2006-06-16 14:22:00,1.55592,1.55602,1.55578,1.5559,261399999.0
2006-06-16 14:23:00,1.55597,1.55604,1.55585,1.55585,323300004.0
2006-06-16 14:24:00,1.55598,1.55615,1.55593,1.55609,300999997.0
2006-06-16 14:25:00,1.55591,1.55602,1.55578,1.55578,407500001.0
2006-06-16 14:26:00,1.55584,1.55599,1.55574,1.5558,273299999.0
2006-06-16 14:27:00,1.55577,1.55598,1.55568,1.55588,263999998.0
2006-06-16 14:28:00,1.55572,1.55577,1.55552,1.55553,356600001.0
2006-06-16 14:29:00,1.55553,1.55582,1.55546,1.55582,289299999.0
2006-06-16 14:30:00,1.55566,1.55598,1.55531,1.55598,258000002.0
2006-06-16 14:31:00,1.55612,1.55615,1.55585,1.55585,318799999.0
2006-06-16 14:32:00,1.55608,1.55613,1.55571,1.55601,375400004.0
2006-06-16 14:33:00,1.55599,1.55617,1.55598,1.5561,340500000.0
2006-06-16 14:34:00,1.55597,1.55617,1.55587,1.556,427900007.0
2006-06-16 14:35:00,1.55592,1.55599,1.5556,1.5556,301700002.0
2006-06-16 14:36:00,1.55595,1.55607,1.55577,1.55599,333399999.0
2006-06-16 14:37:00,1.556,1.55605,1.55589,1.55589,237299999.0
2006-06-16 14:38:00,1.55599,1.55609,1.55582,1.55607,446499997.0
2006-06-16 14:39:00,1.55602,1.55612,1.55586,1.55594,309200001.0
2006-06-16 14:40:00,1.55587,1.55607,1.55584,1.55595,285799996.0
2006-06-16 14:41:00,1.55594,1.55595,1.55579,1.55595,152499998.0
2006-06-16 14:42:00,1.55598,1.556,1.55575,1.55593,300000002.0
2006-06-16 14:43:00,1.5558,1.556,1.55576,1.55598,360599999.0
2006-06-16 14:44:00,1.55579,1.55591,1.55576,1.55591,194900000.0
2006-06-16 14:45:00,1.55579,1.55592,1.55567,1.5557,363500001.0
2006-06-16 14:46:00,1.55577,1.55594,1.55575,1.55577,378599996.0
2006-06-16 14:47:00,1.55565,1.55579,1.55561,1.55579,195399999.0
2006-06-16 14:48:00,1.55576,1.55589,1.55566,1.55579,39100000.0
2006-06-16 14:49:00,1.55567,1.55609,1.55567,1.55609,158100003.0
2006-06-16 14:50:00,1.55601,1.5561,1.55583,1.5561,406899997.0
2006-06-16 14:51:00,1.55612,1.55619,1.55593,1.55597,190599997.0
2006-06-16 14:52:00,1.55606,1.55606,1.55579,1.55579,202800000.0
2006-06-16 14:53:00,1.55576,1.556,1.55575,1.5559,231900001.0
2006-06-16 14:54:00,1.556,1.5561,1.55589,1.55606,398500000.0
2006-06-16 14:55:00,1.5559,1.55616,1.5559,1.55609,103100000.0
2006-06-16 14:56:00,1.55614,1.55614,1.55597,1.55602,83800001.0
2006-06-16 14:57:00,1.55607,1.55612,1.55595,1.55595,291700001.0
2006-06-16 14:58:00,1.55593,1.55612,1.55589,1.55605,225500001.0
2006-06-16 14:59:00,1.55592,1.55606,1.55579,1.55603,358200003.0
2006-06-16 15:00:00,1.55611,1.55617,1.55599,1.55604,246200001.0
2006-06-16 15:01:00,1.55612,1.55616,1.55592,1.55602,416200001.0
2006-06-16 15:02:00,1.55602,1.5561,1.55591,1.55591,177300000.0
2006-06-16 15:03:00,1.55599,1.55631,1.55599,1.5563,361199999.0
2006-06-16 15:04:00,1.55634,1.55657,1.55634,1.55656,274200002.0
2006-06-16 15:05:00,1.55629,1.55648,1.55611,1.55645,212099999.0
2006-06-16 15:06:00,1.55642,1.55654,1.55631,1.5564,133500000.0
2006-06-16 15:07:00,1.55632,1.55647,1.55632,1.55643,147400002.0
2006-06-16 15:08:00,1.55641,1.55656,1.5562,1.5564,107599998.0
2006-06-16 15:09:00,1.55641,1.55657,1.55633,1.55645,307299998.0
2006-06-16 15:10:00,1.55653,1.55666,1.5563,1.5565,278300000.0
2006-06-16 15:11:00,1.55657,1.55661,1.55647,1.55649,151700002.0
2006-06-16 15:12:00,1.55657,1.55663,1.5565,1.55663,295899998.0
2006-06-16 15:13:00,1.55648,1.55667,1.55642,1.55665,157500000.0
2006-06-16 15:14:00,1.55669,1.5569,1.55662,1.55672,289300002.0
2006-06-16 15:15:00,1.55671,1.55685,1.55658,1.55673,391300000.0
2006-06-16 15:16:00,1.55687,1.55692,1.5566,1.55661,411500000.0
2006-06-16 15:17:00,1.55657,1.55663,1.55641,1.55645,211700000.0
2006-06-16 15:18:00,1.55624,1.5564,1.55602,1.55622,187100002.0
2006-06-16 15:19:00,1.5564,1.5564,1.55618,1.55624,318699997.0
2006-06-16 15:20:00,1.5562,1.55632,1.5561,1.55625,317000000.0
2006-06-16 15:21:00,1.55616,1.55624,1.55603,1.55606,292499996.0
2006-06-16 15:22:00,1.55608,1.55634,1.55603,1.55625,206200000.0
2006-06-16 15:23:00,1.55612,1.55638,1.556,1.55615,258800003.0
2006-06-16 15:24:00,1.55601,1.55618,1.55591,1.55613,327500006.0
2006-06-16 15:25:00,1.55631,1.55644,1.55614,1.55629,177500001.0
2006-06-16 15:26:00,1.55643,1.55671,1.55643,1.55671,148699998.0
2006-06-16 15:27:00,1.55659,1.55669,1.55647,1.55665,423100003.0
2006-06-16 15:28:00,1.55659,1.55659,1.55645,1.55647,312400005.0
2006-06-16 15:29:00,1.55659,1.5566,1.55634,1.55635,260599999.0
2006-06-16 15:30:00,1.55655,1.5566,1.55629,1.55638,315100003.0
2006-06-16 15:31:00,1.55657,1.55678,1.5565,1.55665,36600000.0
2006-06-16 15:32:00,1.55689,1.55712,1.5568,1.55694,458700002.0
2006-06-16 15:33:00,1.55707,1.55715,1.5569,1.55715,307300001.0
2006-06-16 15:34:00,1.55717,1.55721,1.5569,1.5569,377299998.0
2006-06-16 15:35:00,1.55712,1.55718,1.55694,1.55699,160099998.0
2006-06-16 15:36:00,1.55692,1.55715,1.55692,1.55713,85400000.0
2006-06-16 15:37:00,1.55703,1.55717,1.55691,1.55706,133200001.0
2006-06-16 15:38:00,1.55715,1.55728,1.55704,1.55704,332700004.0
2006-06-16 15:39:00,1.55714,1.55727,1.55707,1.55724,282499998.0
2006-06-16 15:40:00,1.55702,1.55719,1.55699,1.55715,359300002.0
2006-06-16 15:41:00,1.55701,1.55709,1.55685,1.55704,226800002.0
2006-06-16 15:42:00,1.55698,1.55707,1.55674,1.55681,371500000.0
2006-06-16 15:43:00,1.5569,1.5571,1.5569,1.55701,170200001.0
2006-06-16 15:44:00,1.55699,1.5572,1.55699,1.5571,268400001.0
2006-06-16 15:45:00,1.55697,1.5571,1.55681,1.55691,166300000.0
2006-06-16 15:46:00,1.55671,1.557,1.55671,1.55695,329200003.0
2006-06-16 15:47:00,1.55709,1.55723,1.55705,1.55706,376300003.0
2006-06-16 15:48:00,1.55713,1.5572,1.55681,1.55705,331700002.0
2006-06-16 15:49:00,1.55711,1.55743,1.55694,1.55732,220100003.0
2006-06-16 15:50:00,1.55738,1.55738,1.55715,1.55723,396800000.0
2006-06-16 15:51:00,1.55721,1.55721,1.55691,1.55691,353699995.0
2006-06-16 15:52:00,1.55719,1.55725,1.55709,1.55712,238899999.0
2006-06-16 15:53:00,1.55737,1.55778,1.55737,1.55778,180500002.0
2006-06-16 15:54:00,1.55783,1.558,1.55762,1.55776,178400000.0
2006-06-16 15:55:00,1.55787,1.55802,1.5577,1.5579,302700000.0
2006-06-16 15:56:00,1.55791,1.55791,1.5575,1.55761,516100000.0
2006-06-16 15:57:00,1.55749,1.55769,1.55749,1.55756,220800002.0
2006-06-16 15:58:00,1.55747,1.5577,1.55747,1.55765,150299998.0
2006-06-16 15:59:00,1.5577,1.55777,1.55755,1.5576,431200000.0
2006-06-16 16:00:00,1.55754,1.55777,1.55754,1.55762,344100000.0
2006-06-16 16:01:00,1.55766,1.55781,1.55749,1.55762,368900005.0
2006-06-16 16:02:00,1.55761,1.55771,1.55741,1.55758,310199999.0
2006-06-16 16:03:00,1.55754,1.55768,1.55737,1.55762,382699996.0
2006-06-16 16:04:00,1.55765,1.55767,1.55742,1.55753,203799999.0
2006-06-16 16:05:00,1.55746,1.55755,1.55731,1.55742,197599998.0
2006-06-16 16:06:00,1.55723,1.55756,1.55723,1.55752,160700000.0
2006-06-16 16:07:00,1.5574,1.55759,1.55727,1.55754,308200000.0
2006-06-16 16:08:00,1.55743,1.55755,1.55741,1.5575,180899999.0
2006-06-16 16:09:00,1.55746,1.55746,1.55732,1.55732,47200001.0
2006-06-16 16:10:00,1.55739,1.55739,1.55712,1.5573,202200002.0
2006-06-16 16:11:00,1.55731,1.55739,1.55709,1.55726,239300001.0
2006-06-16 16:12:00,1.55715,1.55735,1.55715,1.55716,146700000.0
2006-06-16 16:13:00,1.55702,1.55739,1.55702,1.55728,366099996.0
2006-06-16 16:14:00,1.55714,1.55731,1.55701,1.55723,454200001.0
2006-06-16 16:15:00,1.5568,1.55724,1.5568,1.55713,250400003.0
2006-06-16 16:16:00,1.55717,1.55729,1.55705,1.55711,420500005.0
2006-06-16 16:17:00,1.5571,1.55726,1.55704,1.55726,338700001.0
2006-06-16 16:18:00,1.55726,1.55741,1.55722,1.55741,268800000.0
2006-06-16 16:19:00,1.55737,1.55745,1.5572,1.55724,268500002.0
2006-06-16 16:20:00,1.55737,1.5574,1.55721,1.55727,378400005.0
2006-06-16 16:21:00,1.55733,1.55741,1.55723,1.55732,125499998.0
2006-06-16 16:22:00,1.55728,1.55737,1.55715,1.55725,284700002.0
2006-06-16 16:23:00,1.55722,1.55732,1.55714,1.55724,221000000.0
2006-06-16 16:24:00,1.55728,1.55732,1.55713,1.55718,288600002.0
2006-06-16 16:25:00,1.55729,1.55742,1.55718,1.5574,453199991.0
2006-06-16 16:26:00,1.55719,1.55732,1.55702,1.55731,154600000.0
2006-06-16 16:27:00,1.55729,1.55741,1.55714,1.5572,290099999.0
2006-06-16 16:28:00,1.55722,1.55731,1.55709,1.55712,234700004.0
2006-06-16 16:29:00,1.5572,1.55731,1.55708,1.55724,231299999.0
2006-06-16 16:30:00,1.55711,1.5572,1.55691,1.55711,202799999.0
2006-06-16 16:31:00,1.55715,1.55723,1.55687,1.55711,236699998.0
2006-06-16 16:32:00,1.55717,1.55726,1.55706,1.5572,294300005.0
2006-06-16 16:33:00,1.55719,1.55728,1.55702,1.5571,367899996.0
2006-06-16 16:34:00,1.55709,1.55718,1.55692,1.55712,356600001.0
2006-06-16 16:35:00,1.55699,1.55717,1.5569,1.55707,286000001.0
2006-06-16 16:36:00,1.557,1.55714,1.5569,1.55702,214199997.0
2006-06-16 16:37:00,1.55689,1.55711,1.55689,1.55692,316400003.0
2006-06-16 16:38:00,1.557,1.55722,1.55689,1.55722,368599998.0
2006-06-16 16:39:00,1.55725,1.55727,1.55703,1.5571,382699999.0
2006-06-16 16:40:00,1.55697,1.55722,1.55697,1.55711,129499999.0
2006-06-16 16:41:00,1.55707,1.55725,1.55699,1.55709,357599995.0
2006-06-16 16:42:00,1.55713,1.55728,1.55694,1.55714,350699999.0
2006-06-16 16:43:00,1.55719,1.55726,1.55686,1.55707,299700002.0
2006-06-16 16:44:00,1.55715,1.5572,1.55694,1.55712,300300004.0
2006-06-16 16:45:00,1.55715,1.55719,1.55697,1.55704,198199999.0
2006-06-16 16:46:00,1.55719,1.55728,1.55703,1.5572,321799998.0
2006-06-16 16:47:00,1.55711,1.55727,1.55705,1.55726,238700001.0
2006-06-16 16:48:00,1.55714,1.55723,1.55694,1.55705,151800002.0
2006-06-16 16:49:00,1.55692,1.55707,1.55687,1.55689,418200002.0
2006-06-16 16:50:00,1.5569,1.55698,1.55663,1.55689,294300001.0
2006-06-16 16:51:00,1.55678,1.557,1.55663,1.55681,316199996.0
2006-06-16 16:52:00,1.55691,1.55696,1.55672,1.55688,266899999.0
2006-06-16 16:53:00,1.55686,1.557,1.55682,1.55682,374000001.0
2006-06-16 16:54:00,1.55684,1.5569,1.55663,1.55667,443900003.0
2006-06-16 16:55:00,1.55687,1.55709,1.55674,1.55709,254899999.0
2006-06-16 16:56:00,1.55707,1.55714,1.55698,1.55699,360000000.0
2006-06-16 16:57:00,1.55695,1.55695,1.55668,1.55675,267799998.0
2006-06-16 16:58:00,1.55657,1.55706,1.55657,1.557,271500003.0
2006-06-16 16:59:00,1.55692,1.55718,1.55692,1.55714,281799999.0
2006-06-16 17:00:00,1.55701,1.55717,1.55687,1.55717,249000002.0
2006-06-16 17:01:00,1.5571,1.55718,1.55689,1.55712,325600001.0
2006-06-16 17:02:00,1.55689,1.55707,1.55689,1.55699,342300000.0
2006-06-16 17:03:00,1.55715,1.55717,1.55691,1.55691,274400001.0
2006-06-16 17:04:00,1.55707,1.55721,1.55687,1.55687,314800007.0
2006-06-16 17:05:00,1.55701,1.55716,1.55695,1.55713,374500005.0
2006-06-16 17:06:00,1.55699,1.55712,1.55687,1.55703,183600003.0
2006-06-16 17:07:00,1.55703,1.5571,1.55691,1.55705,280800002.0
2006-06-16 17:08:00,1.55694,1.55715,1.55688,1.55703,331300001.0
2006-06-16 17:09:00,1.55685,1.55697,1.55685,1.55687,98600000.0
2006-06-16 17:10:00,1.55695,1.55704,1.55671,1.55671,187500002.0
2006-06-16 17:11:00,1.55697,1.55697,1.55675,1.55675,108800003.0
2006-06-16 17:12:00,1.55678,1.55695,1.55674,1.55695,310399997.0
2006-06-16 17:13:00,1.55682,1.55691,1.55658,1.55668,313100003.0
2006-06-16 17:14:00,1.55673,1.55679,1.55656,1.55679,142000001.0
2006-06-16 17:15:00,1.55666,1.55676,1.55646,1.5565,283199998.0
2006-06-16 17:16:00,1.55647,1.5567,1.55646,1.5566,541200003.0
2006-06-16 17:17:00,1.55639,1.5566,1.55637,1.5566,298300003.0
2006-06-16 17:18:00,1.55635,1.55647,1.55625,1.55638,146900000.0
2006-06-16 17:19:00,1.55647,1.55647,1.55621,1.55621,354600000.0
2006-06-16 17:20:00,1.5565,1.55656,1.55635,1.55653,371400000.0
2006-06-16 17:21:00,1.5565,1.5566,1.55635,1.5566,228900000.0
2006-06-16 17:22:00,1.5564,1.55657,1.5563,1.55657,209000001.0
2006-06-16 17:23:00,1.55657,1.55666,1.55637,1.55659,286100001.0
2006-06-16 17:24:00,1.55657,1.55673,1.55644,1.55657,308699999.0
2006-06-16 17:25:00,1.55667,1.55676,1.5565,1.55663,286500001.0
2006-06-16 17:26:00,1.55652,1.55669,1.55647,1.55657,301900002.0
2006-06-16 17:27:00,1.55657,1.55664,1.55648,1.55654,409200001.0
2006-06-16 17:28:00,1.55659,1.55667,1.5564,1.55657,298500000.0
2006-06-16 17:29:00,1.55641,1.55656,1.55636,1.55651,171400001.0
2006-06-16 17:30:00,1.55642,1.55654,1.55625,1.55632,317899995.0
2006-06-16 17:31:00,1.55626,1.55643,1.55621,1.55638,501100006.0
2006-06-16 17:32:00,1.55614,1.55648,1.55614,1.55648,143000000.0
2006-06-16 17:33:00,1.5565,1.55653,1.55636,1.55636,183299999.0
2006-06-16 17:34:00,1.55631,1.5565,1.55627,1.55639,352199999.0
2006-06-16 17:35:00,1.55644,1.55653,1.55634,1.55637,365999998.0
2006-06-16 17:36:00,1.55623,1.55655,1.55623,1.55648,114500001.0
2006-06-16 17:37:00,1.5563,1.55654,1.5563,1.55638,398899994.0
2006-06-16 17:38:00,1.55629,1.55641,1.55616,1.55626,219800000.0
2006-06-16 17:39:00,1.55634,1.55644,1.55624,1.55634,229499998.0
2006-06-16 17:40:00,1.55635,1.5565,1.55621,1.5564,322699999.0
2006-06-16 17:41:00,1.55643,1.55652,1.55635,1.55644,276800003.0
2006-06-16 17:42:00,1.5564,1.55648,1.55626,1.55641,209599998.0
2006-06-16 17:43:00,1.55616,1.55651,1.55613,1.55644,217899999.0
2006-06-16 17:44:00,1.55636,1.55652,1.55618,1.55643,387000000.0
2006-06-16 17:45:00,1.55643,1.55651,1.55632,1.55633,366200000.0
2006-06-16 17:46:00,1.55633,1.55645,1.55627,1.55643,83800000.0
2006-06-16 17:47:00,1.55625,1.55639,1.55621,1.55637,364999997.0
2006-06-16 17:48:00,1.55633,1.55638,1.55619,1.55628,269699997.0
2006-06-16 17:49:00,1.55633,1.5564,1.55613,1.55623,532000001.0
2006-06-16 17:50:00,1.55635,1.55639,1.55617,1.55632,200200001.0
2006-06-16 17:51:00,1.55625,1.5564,1.55622,1.5564,186899998.0
2006-06-16 17:52:00,1.55635,1.55635,1.55606,1.55621,309100005.0
2006-06-16 17:53:00,1.5563,1.5563,1.55605,1.55607,314200002.0
2006-06-16 17:54:00,1.55615,1.5563,1.55612,1.55623,313400000.0
2006-06-16 17:55:00,1.55611,1.55627,1.55611,1.55616,256200003.0
2006-06-16 17:56:00,1.55616,1.55622,1.55602,1.55618,424500003.0
2006-06-16 17:57:00,1.55618,1.55618,1.55596,1.556,145400000.0
2006-06-16 17:58:00,1.55608,1.55627,1.55592,1.55615,257999998.0
2006-06-16 17:59:00,1.556,1.55622,1.556,1.55622,44700000.0
2006-06-16 18:00:00,1.55627,1.55627,1.55608,1.55625,380200005.0
2006-06-16 18:01:00,1.5561,1.5561,1.5561,1.5561,1678400008.0
2006-06-16 18:02:00,1.5562,1.5562,1.5561,1.5561,1678400008.0
2006-06-16 18:03:00,1.5562,1.5562,1.5561,1.5562,1678400008.0
2006-06-16 18:04:00,1.5561,1.5562,1.5561,1.5561,1678400008.0
2006-06-16 18:05:00,1.5562,1.5563,1.5561,1.5562,1678400008.0
2006-06-16 18:07:00,1.5561,1.5562,1.5561,1.5562,1678400008.0
2006-06-16 18:08:00,1.5564,1.5564,1.5564,1.5564,1678400008.0
2006-06-16 18:09:00,1.55625,1.55645,1.55608,1.55633,1678400008.0
2006-06-16 18:10:00,1.5563,1.5563,1.5563,1.5563,1485399997.0
2006-06-16 18:11:00,1.55623,1.5563,1.55596,1.55601,1485399997.0
2006-06-16 18:12:00,1.55621,1.55627,1.55603,1.55613,1942800009.0
2006-06-16 18:13:00,1.55629,1.55629,1.556,1.556,1694399997.0
2006-06-16 18:14:00,1.5563,1.5564,1.5563,1.5564,999100003.0
2006-06-16 18:15:00,1.55614,1.55633,1.55611,1.55629,999100003.0
2006-06-16 18:16:00,1.5562,1.5565,1.5562,1.5564,874900002.0
2006-06-16 18:17:00,1.5563,1.5564,1.5562,1.5563,874900002.0
2006-06-16 18:18:00,1.55612,1.55633,1.55592,1.55618,874900002.0
2006-06-16 18:19:00,1.55642,1.55651,1.55619,1.55622,1789600012.0
2006-06-16 18:20:00,1.55631,1.55643,1.55617,1.55635,2022100011.0
2006-06-16 18:21:00,1.55633,1.5564,1.55619,1.55632,954600002.0
2006-06-16 18:22:00,1.55619,1.55636,1.55618,1.55635,1036300004.0
2006-06-16 18:23:00,1.5563,1.5564,1.5563,1.5564,1210400011.0
2006-06-16 18:24:00,1.5563,1.5564,1.5563,1.5563,1210400011.0
2006-06-16 18:25:00,1.5564,1.5565,1.5563,1.5564,1210400011.0
2006-06-16 18:26:00,1.5563,1.5564,1.5563,1.5564,1210400011.0
2006-06-16 18:27:00,1.55633,1.55642,1.55607,1.55625,1210400011.0
2006-06-16 18:28:00,1.55634,1.55641,1.55625,1.55634,2118700003.0
2006-06-16 18:29:00,1.55629,1.5565,1.55629,1.55644,1949000005.0
2006-06-16 18:30:00,1.5563,1.55656,1.5563,1.55645,1162799999.0
2006-06-16 18:31:00,1.55638,1.55652,1.55634,1.5565,1097500006.0
2006-06-16 18:32:00,1.55643,1.5565,1.55625,1.5564,1215399998.0
2006-06-16 18:33:00,1.5564,1.5564,1.5564,1.5564,1506299994.0
2006-06-16 18:35:00,1.5565,1.5565,1.5564,1.5564,1506299994.0
2006-06-16 18:36:00,1.5564,1.5564,1.55601,1.55608,1506299994.0
2006-06-16 18:37:00,1.55609,1.55612,1.5558,1.55593,2046900007.0
2006-06-16 18:38:00,1.55599,1.55617,1.55592,1.55609,1484100008.0
2006-06-16 18:39:00,1.55613,1.55625,1.55599,1.55599,1884400004.0
2006-06-16 18:40:00,1.5561,1.5562,1.5561,1.5561,1121599995.0
2006-06-16 18:41:00,1.55587,1.5562,1.55585,1.55607,1121599995.0
2006-06-16 18:42:00,1.55608,1.55615,1.55583,1.55588,1233600010.0
2006-06-16 18:43:00,1.556,1.55601,1.55584,1.55592,537900002.0
2006-06-16 18:44:00,1.55597,1.55597,1.55561,1.55574,882500000.0
2006-06-16 18:45:00,1.55584,1.55604,1.55574,1.55604,423500000.0
2006-06-16 18:46:00,1.55608,1.55612,1.55586,1.55586,324100006.0
2006-06-16 18:47:00,1.55606,1.55607,1.55586,1.55595,185799998.0
2006-06-16 18:48:00,1.55597,1.55611,1.55591,1.55608,1268400004.0
2006-06-16 18:49:00,1.55612,1.55612,1.55585,1.55591,415600001.0
2006-06-16 18:50:00,1.55582,1.55602,1.55581,1.556,567500008.0
2006-06-16 18:51:00,1.55605,1.55613,1.55586,1.55586,1355100009.0
2006-06-16 18:52:00,1.5559,1.5561,1.55587,1.5561,1247799999.0
2006-06-16 18:53:00,1.55607,1.55619,1.55592,1.55606,1024500004.0
2006-06-16 18:54:00,1.55595,1.55612,1.55592,1.55607,762300003.0
2006-06-16 18:55:00,1.55613,1.5562,1.55594,1.55594,1645400003.0
2006-06-16 18:56:00,1.55603,1.55609,1.55591,1.55609,819500005.0
2006-06-16 18:57:00,1.55607,1.55619,1.55603,1.55607,922699994.0
2006-06-16 18:58:00,1.55613,1.55615,1.55588,1.556,1400899999.0
2006-06-16 18:59:00,1.55601,1.55616,1.55593,1.55603,1380099999.0
2006-06-16 19:00:00,1.55596,1.55619,1.55594,1.55602,452200005.0
2006-06-16 19:01:00,1.55607,1.55615,1.55593,1.55612,268699999.0
2006-06-16 19:02:00,1.55591,1.55615,1.55591,1.5561,907499994.0
2006-06-16 19:03:00,1.55611,1.55615,1.556,1.556,517600000.0
2006-06-16 19:04:00,1.55603,1.55618,1.55603,1.55618,211399999.0
2006-06-16 19:05:00,1.55618,1.55625,1.55601,1.55615,594900007.0
2006-06-16 19:06:00,1.55617,1.55625,1.55601,1.55601,1945600008.0
2006-06-16 19:07:00,1.55598,1.55616,1.5559,1.55605,924999997.0
2006-06-16 19:08:00,1.55603,1.55622,1.55603,1.55615,1528800002.0
2006-06-16 19:09:00,1.55605,1.55622,1.55596,1.55613,1339100000.0
2006-06-16 19:10:00,1.55599,1.55629,1.55597,1.55617,1199400012.0
2006-06-16 19:11:00,1.55608,1.55617,1.55598,1.5561,1284800008.0
2006-06-16 19:12:00,1.55605,1.55612,1.55593,1.556,726700001.0
2006-06-16 19:13:00,1.5561,1.55617,1.556,1.55611,386599999.0
2006-06-16 19:14:00,1.556,1.55616,1.556,1.55615,383200003.0
2006-06-16 19:15:00,1.55615,1.55628,1.5561,1.55628,1337700001.0
2006-06-16 19:16:00,1.5563,1.55636,1.55616,1.55616,633400005.0
2006-06-16 19:17:00,1.55624,1.55632,1.55599,1.55612,826700006.0
2006-06-16 19:18:00,1.55611,1.5562,1.55597,1.55613,630300011.0
2006-06-16 19:19:00,1.55613,1.55622,1.55602,1.55609,990899998.0
2006-06-16 19:20:00,1.55615,1.5562,1.55596,1.556,904499999.0
2006-06-16 19:21:00,1.55596,1.55619,1.55596,1.55613,964800001.0
2006-06-16 19:22:00,1.55615,1.55615,1.55602,1.55602,133999999.0
2006-06-16 19:23:00,1.55599,1.55612,1.55594,1.55609,833700005.0
2006-06-16 19:24:00,1.55598,1.55619,1.55598,1.55616,775900001.0
2006-06-16 19:25:00,1.55607,1.55635,1.55606,1.55617,1128500003.0
2006-06-16 19:26:00,1.55619,1.55632,1.55605,1.55632,1066099997.0
2006-06-16 19:27:00,1.55628,1.55632,1.55606,1.55606,1196299990.0
2006-06-16 19:28:00,1.55602,1.5562,1.55602,1.55613,571299999.0
2006-06-16 19:29:00,1.55613,1.5562,1.55592,1.55592,885600001.0
2006-06-16 19:30:00,1.5561,1.5562,1.5561,1.5562,1550600011.0
2006-06-16 19:31:00,1.55612,1.55624,1.55594,1.55612,1550600011.0
2006-06-16 19:32:00,1.55619,1.55627,1.55601,1.55601,616000007.0
2006-06-16 19:33:00,1.55614,1.55629,1.55603,1.55606,772400004.0
2006-06-16 19:34:00,1.55625,1.55632,1.55601,1.55613,1606600003.0
2006-06-16 19:35:00,1.55627,1.55633,1.55602,1.5562,1010100002.0
2006-06-16 19:36:00,1.55623,1.55633,1.55603,1.55625,649000001.0
2006-06-16 19:37:00,1.55619,1.55635,1.55618,1.55635,316300000.0
2006-06-16 19:38:00,1.55629,1.55635,1.55622,1.55626,583800001.0
2006-06-16 19:39:00,1.55604,1.5563,1.55599,1.55617,1201599994.0
2006-06-16 19:40:00,1.55621,1.55626,1.55607,1.55609,643100004.0
2006-06-16 19:41:00,1.55625,1.55625,1.55611,1.55615,425300000.0
2006-06-16 19:42:00,1.55627,1.5565,1.5562,1.5565,747700004.0
2006-06-16 19:43:00,1.55653,1.55665,1.55643,1.55663,351900003.0
2006-06-16 19:44:00,1.55665,1.55677,1.55655,1.55665,826300007.0
2006-06-16 19:45:00,1.55676,1.55694,1.55669,1.55673,454000004.0
2006-06-16 19:46:00,1.55672,1.55694,1.55667,1.55672,793099999.0
2006-06-16 19:47:00,1.55664,1.55689,1.55664,1.55688,191700000.0
2006-06-16 19:48:00,1.55679,1.5569,1.55678,1.55687,349399998.0
2006-06-16 19:49:00,1.55685,1.55685,1.55664,1.55674,1174999997.0
2006-06-16 19:50:00,1.55662,1.55683,1.55662,1.55681,149100000.0
2006-06-16 19:51:00,1.55665,1.55674,1.5565,1.55665,483000001.0
2006-06-16 19:52:00,1.55659,1.55671,1.55652,1.55671,351800002.0
2006-06-16 19:53:00,1.5567,1.55671,1.55649,1.55649,480300002.0
2006-06-16 19:54:00,1.55659,1.55665,1.55646,1.55646,390400000.0
2006-06-16 19:55:00,1.55661,1.55664,1.55646,1.5566,443100007.0
2006-06-16 19:56:00,1.55651,1.55665,1.55641,1.5566,1113600001.0
2006-06-16 19:57:00,1.55659,1.55665,1.55644,1.55644,1597100015.0
2006-06-16 19:58:00,1.5566,1.5567,1.55646,1.55647,1735600007.0
2006-06-16 19:59:00,1.55648,1.55668,1.55648,1.55652,844900002.0
2006-06-16 20:00:00,1.55657,1.55667,1.5564,1.55653,589600011.0
2006-06-16 20:01:00,1.55645,1.5566,1.55637,1.55637,722100003.0
2006-06-16 20:02:00,1.55647,1.55664,1.55641,1.55664,331899996.0
2006-06-16 20:03:00,1.55649,1.55665,1.55647,1.55665,182900004.0
2006-06-16 20:04:00,1.55662,1.55665,1.5565,1.55658,195100003.0
2006-06-16 20:05:00,1.5565,1.55661,1.55644,1.55661,396599999.0
2006-06-16 20:06:00,1.55659,1.55664,1.55656,1.55661,233100003.0
2006-06-16 20:07:00,1.55655,1.55663,1.55646,1.55655,180099995.0
2006-06-16 20:08:00,1.55655,1.55655,1.5561,1.5561,1612000005.0
2006-06-16 20:09:00,1.55603,1.55626,1.556,1.55625,342500001.0
2006-06-16 20:10:00,1.55629,1.55629,1.55616,1.55616,241600001.0
2006-06-16 20:11:00,1.55626,1.55629,1.55609,1.55609,801699999.0
2006-06-16 20:12:00,1.55602,1.55621,1.55602,1.55604,368100001.0
2006-06-16 20:13:00,1.55597,1.55616,1.55596,1.55607,1745300002.0
2006-06-16 20:14:00,1.55595,1.5561,1.55593,1.55605,574100000.0
2006-06-16 20:15:00,1.55605,1.55612,1.55595,1.55605,1014800003.0
2006-06-16 20:16:00,1.556,1.55608,1.55585,1.55603,1866300010.0
2006-06-16 20:17:00,1.5561,1.55612,1.55594,1.55607,407300000.0
2006-06-16 20:18:00,1.55608,1.55608,1.5559,1.55593,501199997.0
2006-06-16 20:19:00,1.556,1.556,1.556,1.556,623000006.0
2006-06-16 20:20:00,1.5559,1.556,1.5559,1.556,623000006.0
2006-06-16 20:21:00,1.55598,1.55624,1.55587,1.55624,623000006.0
2006-06-16 20:22:00,1.55618,1.55635,1.55614,1.55625,548300004.0
2006-06-16 20:23:00,1.55601,1.55632,1.55601,1.55617,1199399997.0
2006-06-16 20:24:00,1.55627,1.55639,1.55604,1.55614,630100001.0
2006-06-16 20:25:00,1.556,1.55623,1.55592,1.55609,784600002.0
2006-06-16 20:26:00,1.55606,1.55606,1.55589,1.55589,298700002.0
2006-06-16 20:27:00,1.55595,1.55598,1.5558,1.55584,342299998.0
2006-06-16 20:28:00,1.556,1.556,1.5559,1.5559,1754000008.0
2006-06-16 20:29:00,1.55595,1.55599,1.55568,1.55568,1754000008.0
2006-06-16 20:30:00,1.5559,1.5559,1.5558,1.5558,423400001.0
2006-06-16 20:31:00,1.5557,1.5559,1.5557,1.5557,423400001.0
2006-06-16 20:32:00,1.5558,1.5558,1.5555,1.5557,423400001.0
2006-06-16 20:33:00,1.5557,1.55584,1.55561,1.5558,423400001.0
2006-06-16 20:34:00,1.55583,1.55595,1.55568,1.55571,252499998.0
2006-06-16 20:35:00,1.55569,1.55591,1.55567,1.5559,554000001.0
2006-06-16 20:36:00,1.55584,1.55592,1.55557,1.5558,523300007.0
2006-06-16 20:37:00,1.55588,1.55596,1.55569,1.5557,786000003.0
2006-06-16 20:38:00,1.55569,1.55586,1.55566,1.55584,1862700003.0
2006-06-16 20:39:00,1.55583,1.55588,1.55565,1.55568,1359399999.0
2006-06-16 20:40:00,1.55576,1.55591,1.55547,1.55559,1444000013.0
2006-06-16 20:41:00,1.55565,1.55573,1.55546,1.55562,370400003.0
2006-06-16 20:42:00,1.55555,1.55578,1.55534,1.55552,341400004.0
2006-06-16 20:43:00,1.5556,1.55571,1.55538,1.55538,959900008.0
2006-06-16 20:44:00,1.55547,1.55559,1.55528,1.55531,1464099998.0
2006-06-16 20:45:00,1.55532,1.55549,1.55525,1.55545,1122300004.0
2006-06-16 20:46:00,1.5556,1.5556,1.55529,1.55546,266600004.0
2006-06-16 20:47:00,1.55539,1.55555,1.55529,1.55555,779400004.0
2006-06-16 20:48:00,1.55536,1.55565,1.55536,1.55552,1793400009.0
2006-06-16 20:49:00,1.5553,1.55557,1.55529,1.55557,774299999.0
2006-06-16 20:50:00,1.5556,1.5556,1.55539,1.55553,1852499997.0
2006-06-16 20:51:00,1.55557,1.5556,1.55543,1.55545,307300001.0
2006-06-16 20:52:00,1.55548,1.55558,1.55528,1.55551,1576800010.0
2006-06-16 20:53:00,1.55549,1.55559,1.55538,1.55542,1568000003.0
2006-06-16 20:54:00,1.5554,1.55562,1.5554,1.55552,838799999.0
2006-06-16 20:55:00,1.55543,1.55558,1.55543,1.55555,712900001.0
2006-06-16 20:56:00,1.5555,1.5557,1.5555,1.5556,1445599998.0
2006-06-16 20:57:00,1.5557,1.5557,1.5555,1.5555,1445599998.0
2006-06-16 20:59:00,1.5556,1.5556,1.5555,1.5555,1445599998.0
2006-06-16 21:00:00,1.5556,1.5558,1.5556,1.5557,1445599998.0
2006-06-16 21:02:00,1.55554,1.55572,1.55546,1.5556,1445599998.0
2006-06-16 21:03:00,1.55563,1.55577,1.55555,1.55559,1559800000.0
2006-06-16 21:04:00,1.55568,1.55568,1.55545,1.55545,267300002.0
2006-06-16 21:05:00,1.55555,1.5557,1.55549,1.55565,864800010.0
2006-06-16 21:06:00,1.55542,1.55575,1.5554,1.55562,319899998.0
2006-06-16 21:07:00,1.55553,1.55572,1.55553,1.55566,500200000.0
2006-06-16 21:08:00,1.55556,1.55582,1.55556,1.55582,438399998.0
2006-06-16 21:09:00,1.5558,1.55585,1.55566,1.55566,417400001.0
2006-06-16 21:10:00,1.55585,1.55585,1.55573,1.55579,986599998.0
2006-06-16 21:11:00,1.55585,1.55585,1.55569,1.55578,678000003.0
2006-06-16 21:12:00,1.55585,1.55587,1.55572,1.55579,429700000.0
2006-06-16 21:13:00,1.5557,1.55585,1.55569,1.55585,851300000.0
2006-06-16 21:14:00,1.55583,1.55585,1.55562,1.55578,735100002.0
2006-06-16 21:15:00,1.55578,1.55585,1.55559,1.55575,819500006.0
2006-06-16 21:16:00,1.55547,1.55585,1.55547,1.5558,726300005.0
2006-06-16 21:17:00,1.55581,1.55591,1.55566,1.55566,1639700002.0
2006-06-16 21:18:00,1.55587,1.55592,1.55563,1.55573,838000006.0
2006-06-16 21:19:00,1.55585,1.55593,1.55573,1.55578,512400010.0
2006-06-16 21:20:00,1.5559,1.5561,1.5559,1.5561,1631200003.0
2006-06-16 21:21:00,1.556,1.556,1.5559,1.5559,1631200003.0
2006-06-16 21:22:00,1.55583,1.55599,1.55569,1.55575,1631200003.0
2006-06-16 21:23:00,1.55572,1.5558,1.55554,1.5557,1182599996.0
2006-06-16 21:24:00,1.55565,1.55577,1.5556,1.55565,655800003.0
2006-06-16 21:25:00,1.5556,1.55584,1.55546,1.55565,1171100002.0
2006-06-16 21:26:00,1.55568,1.55578,1.55557,1.55565,735100003.0
2006-06-16 21:27:00,1.55585,1.55587,1.55569,1.5558,584100004.0
2006-06-16 21:28:00,1.5557,1.55586,1.55562,1.55573,580900001.0
2006-06-16 21:29:00,1.55574,1.5558,1.55559,1.55568,529500003.0
2006-06-16 21:30:00,1.55575,1.55575,1.55552,1.55556,395899997.0
2006-06-16 21:31:00,1.5556,1.55575,1.55556,1.5556,523500003.0
2006-06-16 21:32:00,1.5557,1.5557,1.5557,1.5557,145600000.0
2006-06-16 21:33:00,1.55561,1.55573,1.55557,1.55566,145600000.0
2006-06-16 21:34:00,1.55566,1.55578,1.55556,1.55559,1157999998.0
2006-06-16 21:35:00,1.55562,1.55578,1.55562,1.5557,914999998.0
2006-06-16 21:36:00,1.55564,1.55577,1.55559,1.55564,111600000.0
2006-06-16 21:37:00,1.55575,1.55587,1.5556,1.5556,440000002.0
2006-06-16 21:38:00,1.55557,1.55578,1.55557,1.55576,270899998.0
2006-06-16 21:39:00,1.55557,1.5557,1.55552,1.55558,236400003.0
2006-06-16 21:40:00,1.55555,1.55574,1.55546,1.55557,542400002.0
2006-06-16 21:41:00,1.55533,1.55557,1.55527,1.55553,499400002.0
2006-06-16 21:42:00,1.55548,1.55575,1.55548,1.55572,407100006.0
2006-06-16 21:43:00,1.5557,1.55589,1.55568,1.55576,1043200007.0
2006-06-16 21:44:00,1.55573,1.55577,1.55555,1.55562,1238200000.0
2006-06-16 21:45:00,1.55572,1.55581,1.55559,1.55562,610100003.0
2006-06-16 21:46:00,1.55554,1.55579,1.55549,1.55567,1059199998.0
2006-06-16 21:47:00,1.5556,1.55577,1.55555,1.55566,1173099997.0
2006-06-16 21:48:00,1.55554,1.55574,1.55551,1.55573,354599999.0
2006-06-16 21:49:00,1.55567,1.55574,1.55551,1.55563,1166599998.0
2006-06-16 21:50:00,1.55568,1.55575,1.55556,1.55559,201000001.0
2006-06-16 21:51:00,1.55559,1.55575,1.55556,1.55569,605100003.0
2006-06-16 21:52:00,1.55576,1.55587,1.55552,1.55555,1733399992.0
2006-06-16 21:53:00,1.55575,1.55583,1.55559,1.55572,637600004.0
2006-06-16 21:54:00,1.55592,1.55599,1.55585,1.55585,182000003.0
2006-06-16 21:55:00,1.55596,1.55604,1.5558,1.55588,677500005.0
2006-06-16 21:56:00,1.55591,1.55598,1.55574,1.55589,722700003.0
2006-06-16 21:57:00,1.5559,1.55595,1.55578,1.55587,636900007.0
2006-06-16 21:58:00,1.55585,1.55593,1.55567,1.55577,833300003.0
2006-06-16 21:59:00,1.55566,1.55573,1.55551,1.55553,1050300003.0
2006-06-16 22:00:00,1.55547,1.55563,1.55537,1.55551,799099996.0
2006-06-16 22:01:00,1.55554,1.55564,1.55551,1.5556,196599998.0
2006-06-16 22:02:00,1.55554,1.55562,1.55535,1.55549,1466900002.0
2006-06-16 22:03:00,1.5556,1.55561,1.55539,1.55555,227800003.0
2006-06-16 22:04:00,1.55552,1.5556,1.55536,1.55559,516200005.0
2006-06-16 22:05:00,1.5556,1.55561,1.55535,1.55553,399400002.0
2006-06-16 22:06:00,1.55552,1.5556,1.55542,1.55551,434200002.0
2006-06-16 22:07:00,1.55565,1.55565,1.55524,1.55528,241399996.0
2006-06-16 22:08:00,1.55531,1.55548,1.55528,1.5554,435100004.0
2006-06-16 22:09:00,1.55525,1.55538,1.55513,1.55538,320199999.0
2006-06-16 22:10:00,1.55541,1.55552,1.55533,1.55546,93399999.0
2006-06-16 22:11:00,1.55546,1.55553,1.55537,1.55548,254399997.0
2006-06-16 22:12:00,1.55555,1.55555,1.55534,1.55535,717399998.0
2006-06-16 22:13:00,1.55538,1.55549,1.55525,1.55549,241900001.0
2006-06-16 22:14:00,1.55544,1.5556,1.55541,1.55555,332899998.0
2006-06-16 22:15:00,1.55537,1.55563,1.55537,1.55552,655500001.0
2006-06-16 22:16:00,1.55534,1.55549,1.55531,1.55546,163300000.0
2006-06-16 22:17:00,1.55552,1.5556,1.55552,1.5556,108800001.0
2006-06-16 22:18:00,1.55537,1.55559,1.55537,1.55555,224000002.0
2006-06-16 22:19:00,1.5555,1.55555,1.55527,1.55542,271499997.0
2006-06-16 22:20:00,1.55535,1.55555,1.55532,1.55555,220800003.0
2006-06-16 22:21:00,1.55546,1.5556,1.55541,1.55555,200300000.0
2006-06-16 22:22:00,1.55547,1.55563,1.55544,1.55555,924699997.0
2006-06-16 22:23:00,1.55547,1.55556,1.55525,1.55538,378699999.0
2006-06-16 22:24:00,1.5552,1.5554,1.55516,1.55533,228400003.0
2006-06-16 22:25:00,1.5554,1.5554,1.55509,1.5551,605900001.0
2006-06-16 22:26:00,1.55516,1.5554,1.55512,1.55535,944299994.0
2006-06-16 22:27:00,1.55537,1.55543,1.55504,1.55504,287800004.0
2006-06-16 22:28:00,1.55516,1.55545,1.55516,1.55538,675599997.0
2006-06-16 22:29:00,1.55525,1.55545,1.55521,1.55545,732700001.0
2006-06-16 22:30:00,1.5554,1.5555,1.55524,1.55535,840299997.0
2006-06-16 22:31:00,1.55525,1.55542,1.55512,1.55542,270600003.0
2006-06-16 22:32:00,1.55526,1.55558,1.55526,1.55547,416799998.0
2006-06-16 22:33:00,1.55546,1.55553,1.55532,1.55547,222899999.0
2006-06-16 22:34:00,1.55552,1.55561,1.55541,1.55541,493199999.0
2006-06-16 22:35:00,1.55555,1.55555,1.5554,1.5554,217999998.0
2006-06-16 22:36:00,1.5555,1.55555,1.55531,1.5555,564700006.0
2006-06-16 22:37:00,1.55534,1.55552,1.55528,1.55547,401400002.0
2006-06-16 22:38:00,1.55522,1.5554,1.55512,1.55536,304300003.0
2006-06-16 22:39:00,1.55511,1.55541,1.55511,1.55539,672499993.0
2006-06-16 22:40:00,1.55528,1.55545,1.55512,1.55542,684700002.0
2006-06-16 22:41:00,1.55522,1.55545,1.55522,1.5554,548000000.0
2006-06-16 22:42:00,1.55536,1.55548,1.55524,1.5554,587500008.0
2006-06-16 22:43:00,1.55523,1.55551,1.55507,1.55551,1297100005.0
2006-06-16 22:44:00,1.55551,1.55568,1.55536,1.55568,421700005.0
2006-06-16 22:45:00,1.55557,1.5557,1.5554,1.5556,195100002.0
2006-06-16 22:46:00,1.55565,1.55565,1.55542,1.55542,194999999.0
2006-06-16 22:47:00,1.55569,1.55573,1.55554,1.55557,209999999.0
2006-06-16 22:48:00,1.55563,1.55585,1.55563,1.55579,461600002.0
2006-06-16 22:49:00,1.5557,1.55588,1.5556,1.55575,880099999.0
2006-06-16 22:50:00,1.55568,1.5558,1.55556,1.55573,213299999.0
2006-06-16 22:51:00,1.55556,1.55575,1.55551,1.55575,365100000.0
2006-06-16 22:52:00,1.55575,1.55575,1.55539,1.55548,373700004.0
2006-06-16 22:53:00,1.55573,1.55586,1.55566,1.5558,479600001.0
2006-06-16 22:54:00,1.55583,1.55599,1.55574,1.55579,406799999.0
2006-06-16 22:55:00,1.55603,1.5562,1.55593,1.55606,336500002.0
2006-06-16 22:56:00,1.55639,1.55673,1.55631,1.5566,279800002.0
2006-06-16 22:57:00,1.55693,1.55693,1.55657,1.55657,383700003.0
2006-06-16 22:58:00,1.55663,1.5567,1.55653,1.55653,223400000.0
2006-06-16 22:59:00,1.55655,1.5566,1.55615,1.55615,395700000.0
2006-06-18 23:00:00,1.55606,1.55645,1.55606,1.55613,232400005.0
2006-06-18 23:01:00,1.55654,1.5567,1.55649,1.55657,302999999.0
2006-06-18 23:02:00,1.55665,1.5567,1.55655,1.55663,126600000.0
2006-06-18 23:03:00,1.5567,1.5567,1.55647,1.55663,298900004.0
2006-06-18 23:04:00,1.5566,1.5567,1.5564,1.5567,299600001.0
2006-06-18 23:05:00,1.55665,1.55668,1.55646,1.55646,134399999.0
2006-06-18 23:06:00,1.55656,1.5567,1.55649,1.55655,436400008.0
2006-06-18 23:07:00,1.55644,1.55657,1.55612,1.55617,234899996.0
2006-06-18 23:08:00,1.5561,1.5562,1.55598,1.55612,137300000.0
2006-06-18 23:09:00,1.5562,1.5562,1.55615,1.55615,87900000.0
2006-06-18 23:10:00,1.5562,1.5562,1.55598,1.55598,174500001.0
2006-06-18 23:11:00,1.55604,1.55614,1.55592,1.5561,303700005.0
2006-06-18 23:12:00,1.5561,1.55616,1.556,1.55604,314500004.0
2006-06-18 23:13:00,1.55605,1.55615,1.55605,1.55615,35200000.0
2006-06-18 23:14:00,1.55599,1.55612,1.55599,1.55612,26299999.0
2006-06-18 23:15:00,1.55612,1.55612,1.55599,1.55599,59900000.0
2006-06-18 23:16:00,1.55618,1.55618,1.55593,1.55605,206300001.0
2006-06-18 23:17:00,1.55616,1.55618,1.55594,1.55609,468899994.0
2006-06-18 23:18:00,1.55616,1.55624,1.55603,1.55618,311499998.0
2006-06-18 23:19:00,1.55613,1.55623,1.55594,1.55614,286899999.0
2006-06-18 23:20:00,1.5561,1.55617,1.55601,1.55617,28100000.0
2006-06-18 23:21:00,1.55594,1.5561,1.55594,1.5561,204000001.0
2006-06-18 23:22:00,1.5561,1.5561,1.556,1.556,44700000.0
2006-06-18 23:23:00,1.55602,1.55615,1.55602,1.55615,166000003.0
2006-06-18 23:24:00,1.55601,1.55612,1.55599,1.5561,72900001.0
2006-06-18 23:25:00,1.55624,1.55624,1.55604,1.55604,63499999.0
2006-06-18 23:26:00,1.55631,1.55642,1.55605,1.55627,281499998.0
2006-06-18 23:27:00,1.55625,1.55625,1.5562,1.5562,104700001.0
2006-06-18 23:28:00,1.5562,1.55627,1.55611,1.55611,394500003.0
2006-06-18 23:29:00,1.55618,1.55622,1.55606,1.55613,228600001.0
2006-06-18 23:30:00,1.55617,1.55625,1.55599,1.55615,369000004.0
2006-06-18 23:31:00,1.5562,1.55625,1.55609,1.55618,371500004.0
2006-06-18 23:32:00,1.5561,1.5561,1.5558,1.55599,327799997.0
2006-06-18 23:33:00,1.55603,1.55607,1.55592,1.55595,196700005.0
2006-06-18 23:34:00,1.55604,1.5561,1.55595,1.55605,223500002.0
2006-06-18 23:35:00,1.55605,1.55605,1.55595,1.55595,77500000.0
2006-06-18 23:36:00,1.55593,1.55612,1.55593,1.55612,159600001.0
2006-06-18 23:37:00,1.55605,1.55605,1.55595,1.55595,72699999.0
2006-06-18 23:38:00,1.55607,1.55612,1.55586,1.55593,270300002.0
2006-06-18 23:39:00,1.55603,1.5561,1.55597,1.55605,99800000.0
2006-06-18 23:40:00,1.55603,1.5561,1.55587,1.55591,119900001.0
2006-06-18 23:41:00,1.5561,1.5561,1.55587,1.55605,297900000.0
2006-06-18 23:42:00,1.55605,1.55612,1.55586,1.55586,303699997.0
2006-06-18 23:43:00,1.55607,1.55607,1.55596,1.55596,48800000.0
2006-06-18 23:44:00,1.55585,1.5561,1.55585,1.5561,257399998.0
2006-06-18 23:45:00,1.55602,1.5561,1.55593,1.55602,125999998.0
2006-06-18 23:46:00,1.55605,1.5561,1.5559,1.55603,151000003.0
2006-06-18 23:47:00,1.55595,1.55605,1.55595,1.55605,25700000.0
2006-06-18 23:48:00,1.55605,1.55605,1.5559,1.5559,126700002.0
2006-06-18 23:49:00,1.55612,1.55612,1.55587,1.55587,225200003.0
2006-06-18 23:50:00,1.55595,1.5561,1.55595,1.5561,124500002.0
2006-06-18 23:51:00,1.55596,1.5561,1.55596,1.55605,272000001.0
2006-06-18 23:52:00,1.5561,1.55631,1.55603,1.55622,218100001.0
2006-06-18 23:53:00,1.55634,1.55634,1.55608,1.55623,170599998.0
2006-06-18 23:54:00,1.55625,1.5563,1.55597,1.55597,177099998.0
2006-06-18 23:55:00,1.55613,1.55625,1.55607,1.5562,135800002.0
2006-06-18 23:56:00,1.55622,1.55622,1.5561,1.5561,10400000.0
2006-06-18 23:57:00,1.55625,1.55632,1.55608,1.5562,114100002.0
2006-06-18 23:58:00,1.5562,1.55625,1.55607,1.55613,56700001.0
2006-06-18 23:59:00,1.55625,1.5563,1.55617,1.55623,43899999.0
2006-06-19 00:00:00,1.5563,1.55636,1.5563,1.55636,110900000.0
2006-06-19 00:01:00,1.5563,1.5563,1.55615,1.55615,16800000.0
2006-06-19 00:02:00,1.55635,1.5564,1.55627,1.55629,222999998.0
2006-06-19 00:03:00,1.55631,1.5564,1.55631,1.5564,162300001.0
2006-06-19 00:04:00,1.55619,1.55635,1.55619,1.55635,107499999.0
2006-06-19 00:05:00,1.5564,1.5564,1.55607,1.55622,224900000.0
2006-06-19 00:06:00,1.55615,1.5563,1.55615,1.5563,51900002.0
2006-06-19 00:07:00,1.55632,1.55634,1.55612,1.55615,359599999.0
2006-06-19 00:08:00,1.55611,1.55625,1.55611,1.55625,99300002.0
2006-06-19 00:09:00,1.5563,1.5563,1.55607,1.5561,215100002.0
2006-06-19 00:10:00,1.5563,1.5563,1.55625,1.55625,55099998.0
2006-06-19 00:11:00,1.55628,1.5563,1.55613,1.55615,412300004.0
2006-06-19 00:12:00,1.55608,1.55628,1.55608,1.55628,97799999.0
2006-06-19 00:13:00,1.55622,1.5563,1.55607,1.5562,130200003.0
2006-06-19 00:14:00,1.55622,1.55625,1.5561,1.55625,145399999.0
2006-06-19 00:15:00,1.55615,1.55625,1.55615,1.55625,97300004.0
2006-06-19 00:16:00,1.55615,1.55625,1.55615,1.55625,80700000.0
2006-06-19 00:17:00,1.55625,1.55632,1.55607,1.55616,433399997.0
2006-06-19 00:18:00,1.55607,1.5563,1.556,1.5563,328400001.0
2006-06-19 00:19:00,1.55611,1.55617,1.556,1.556,98200001.0
2006-06-19 00:20:00,1.55614,1.55626,1.55601,1.5562,362799997.0
2006-06-19 00:21:00,1.5562,1.55625,1.556,1.55602,180299998.0
2006-06-19 00:22:00,1.55607,1.55607,1.55587,1.55607,143999999.0
2006-06-19 00:23:00,1.55591,1.55607,1.55574,1.55574,330899997.0
2006-06-19 00:24:00,1.55587,1.55614,1.55587,1.55587,292899999.0
2006-06-19 00:25:00,1.55594,1.55608,1.55577,1.55588,314999998.0
2006-06-19 00:26:00,1.55577,1.55585,1.55564,1.55577,145600001.0
2006-06-19 00:27:00,1.55569,1.55579,1.55566,1.55566,135700000.0
2006-06-19 00:28:00,1.5558,1.5558,1.55559,1.55559,226899997.0
2006-06-19 00:29:00,1.55565,1.55575,1.55565,1.55575,138300001.0
2006-06-19 00:30:00,1.55572,1.5558,1.55559,1.55565,238900003.0
2006-06-19 00:31:00,1.55567,1.55583,1.55556,1.5558,120799998.0
2006-06-19 00:32:00,1.55559,1.55572,1.55559,1.55572,62400000.0
2006-06-19 00:33:00,1.55566,1.5558,1.55565,1.55575,246400000.0
2006-06-19 00:34:00,1.55575,1.55583,1.55559,1.55565,456300001.0
2006-06-19 00:35:00,1.55585,1.55603,1.5558,1.55593,266700003.0
2006-06-19 00:36:00,1.55595,1.556,1.55595,1.556,95900002.0
2006-06-19 00:37:00,1.55595,1.556,1.55595,1.556,19500000.0
2006-06-19 00:38:00,1.55591,1.55598,1.55591,1.55598,22400000.0
2006-06-19 00:39:00,1.55585,1.55595,1.55585,1.55595,61500000.0
2006-06-19 00:40:00,1.55593,1.556,1.55584,1.55595,214800000.0
2006-06-19 00:41:00,1.55593,1.556,1.55587,1.55595,108600001.0
2006-06-19 00:42:00,1.55588,1.55607,1.55588,1.55604,258800004.0
2006-06-19 00:43:00,1.55598,1.55615,1.55587,1.55615,374400002.0
2006-06-19 00:44:00,1.55616,1.55616,1.55588,1.55596,446000004.0
2006-06-19 00:45:00,1.55601,1.55617,1.55587,1.55598,414600005.0
2006-06-19 00:46:00,1.55601,1.55601,1.55578,1.55578,263500002.0
2006-06-19 00:47:00,1.55568,1.5558,1.55545,1.5558,343300003.0
2006-06-19 00:48:00,1.55591,1.55608,1.55586,1.556,345299999.0
2006-06-19 00:49:00,1.55598,1.55631,1.55597,1.55597,352800001.0
2006-06-19 00:50:00,1.55601,1.55615,1.55589,1.55615,269199998.0
2006-06-19 00:51:00,1.55602,1.55632,1.55585,1.55623,183600002.0
2006-06-19 00:52:00,1.55622,1.55632,1.55604,1.5562,158600001.0
2006-06-19 00:53:00,1.55617,1.55632,1.55606,1.55623,152800000.0
2006-06-19 00:54:00,1.55623,1.55633,1.55611,1.55617,341500000.0
2006-06-19 00:55:00,1.55625,1.55632,1.55607,1.55615,346799999.0
2006-06-19 00:56:00,1.5562,1.55625,1.55605,1.55614,205200000.0
2006-06-19 00:57:00,1.55616,1.55626,1.55587,1.55587,339700001.0
2006-06-19 00:58:00,1.55585,1.55585,1.55555,1.55577,252699998.0
2006-06-19 00:59:00,1.55555,1.55583,1.55555,1.55583,123000003.0
2006-06-19 01:00:00,1.55573,1.55588,1.55566,1.55588,306900002.0
2006-06-19 01:01:00,1.55582,1.55595,1.55577,1.5559,339800004.0
2006-06-19 01:02:00,1.5559,1.55599,1.55581,1.55592,222800001.0
2006-06-19 01:03:00,1.55585,1.556,1.55571,1.55589,92599998.0
2006-06-19 01:04:00,1.55596,1.55601,1.55573,1.55593,324099999.0
2006-06-19 01:05:00,1.55584,1.55598,1.55574,1.55592,260899999.0
2006-06-19 01:06:00,1.5559,1.556,1.55575,1.5559,221100005.0
2006-06-19 01:07:00,1.55585,1.55603,1.55582,1.556,275500001.0
2006-06-19 01:08:00,1.55589,1.55589,1.55571,1.55576,229600002.0
2006-06-19 01:09:00,1.55584,1.55593,1.55575,1.55577,304900003.0
2006-06-19 01:10:00,1.55593,1.55593,1.55572,1.55572,298200004.0
2006-06-19 01:11:00,1.55571,1.55592,1.55556,1.55591,337300000.0
2006-06-19 01:12:00,1.55575,1.55594,1.55572,1.55584,328999999.0
2006-06-19 01:13:00,1.55579,1.55593,1.55563,1.5558,154500002.0
2006-06-19 01:14:00,1.55587,1.55588,1.55565,1.5558,330200000.0
2006-06-19 01:15:00,1.55575,1.55585,1.55557,1.55569,414599997.0
2006-06-19 01:16:00,1.55574,1.55599,1.55565,1.55599,152799999.0
2006-06-19 01:17:00,1.55582,1.55598,1.55548,1.55575,296999997.0
2006-06-19 01:18:00,1.55595,1.55602,1.55586,1.55586,237799999.0
2006-06-19 01:19:00,1.55593,1.556,1.55577,1.55595,229499998.0
2006-06-19 01:20:00,1.55592,1.556,1.55584,1.556,178700003.0
2006-06-19 01:21:00,1.55593,1.556,1.55585,1.55595,109000000.0
2006-06-19 01:22:00,1.556,1.556,1.55595,1.55595,99800001.0
2006-06-19 01:23:00,1.55595,1.55595,1.55585,1.55585,75100001.0
2006-06-19 01:24:00,1.55576,1.55592,1.55576,1.55592,76100000.0
2006-06-19 01:25:00,1.55575,1.55597,1.55564,1.55585,379999996.0
2006-06-19 01:26:00,1.55593,1.55598,1.55592,1.55597,118200002.0
2006-06-19 01:27:00,1.55572,1.55593,1.55572,1.5559,386500001.0
2006-06-19 01:28:00,1.5559,1.55592,1.55557,1.5558,230200001.0
2006-06-19 01:29:00,1.55587,1.55591,1.55564,1.55569,317800002.0
2006-06-19 01:30:00,1.55584,1.55584,1.55571,1.55571,84699999.0
2006-06-19 01:31:00,1.55579,1.5559,1.55575,1.55587,99199999.0
2006-06-19 01:32:00,1.55593,1.55599,1.55566,1.55591,605600005.0
2006-06-19 01:33:00,1.55594,1.55594,1.5557,1.55583,364000001.0
2006-06-19 01:34:00,1.55579,1.55597,1.55559,1.55587,241400002.0
2006-06-19 01:35:00,1.55563,1.55581,1.55562,1.55574,129400002.0
2006-06-19 01:36:00,1.55552,1.5557,1.55551,1.55568,202099998.0
2006-06-19 01:37:00,1.55556,1.55578,1.55556,1.55578,177799998.0
2006-06-19 01:38:00,1.55583,1.556,1.55581,1.556,329200001.0
2006-06-19 01:39:00,1.5558,1.55593,1.5557,1.55585,213100000.0
2006-06-19 01:40:00,1.55577,1.55583,1.55571,1.55583,66400001.0
2006-06-19 01:41:00,1.55588,1.55589,1.55573,1.55578,235300001.0
2006-06-19 01:42:00,1.55595,1.55603,1.55587,1.55591,216100001.0
2006-06-19 01:43:00,1.55592,1.55595,1.5558,1.55584,272500002.0
2006-06-19 01:44:00,1.55597,1.55597,1.55589,1.55589,116800000.0
2006-06-19 01:45:00,1.55569,1.55589,1.55555,1.55575,336100000.0
2006-06-19 01:46:00,1.55588,1.55588,1.55564,1.55578,246100004.0
2006-06-19 01:47:00,1.55573,1.55584,1.55562,1.55577,208300000.0
2006-06-19 01:48:00,1.5558,1.55594,1.5557,1.55576,216500000.0
2006-06-19 01:49:00,1.55579,1.55589,1.55571,1.55581,146200000.0
2006-06-19 01:50:00,1.5559,1.55598,1.55582,1.55593,199700000.0
2006-06-19 01:51:00,1.55586,1.556,1.55578,1.55584,111300002.0
2006-06-19 01:52:00,1.5557,1.55585,1.5557,1.55585,47100000.0
2006-06-19 01:53:00,1.55582,1.55598,1.55573,1.55589,154899999.0
2006-06-19 01:54:00,1.55591,1.55591,1.55565,1.55581,203000000.0
2006-06-19 01:55:00,1.55582,1.55582,1.55558,1.5558,300699998.0
2006-06-19 01:56:00,1.55574,1.55585,1.55561,1.55566,345899997.0
2006-06-19 01:57:00,1.55587,1.55593,1.55579,1.55586,20000000.0
2006-06-19 01:58:00,1.55576,1.55595,1.55572,1.55572,136700000.0
2006-06-19 01:59:00,1.55574,1.55595,1.55574,1.55595,171799999.0
2006-06-19 02:00:00,1.55587,1.55595,1.55564,1.55585,285399998.0
2006-06-19 02:01:00,1.5558,1.55595,1.5558,1.55595,148600003.0
2006-06-19 02:02:00,1.55585,1.55587,1.55555,1.5557,376799998.0
2006-06-19 02:03:00,1.55571,1.55588,1.5557,1.55583,383799996.0
2006-06-19 02:04:00,1.55576,1.55588,1.55564,1.55587,429200002.0
2006-06-19 02:05:00,1.55582,1.55588,1.55562,1.55562,324499999.0
2006-06-19 02:06:00,1.55585,1.55594,1.55575,1.55587,274000000.0
2006-06-19 02:07:00,1.5558,1.55598,1.55574,1.55598,469000009.0
2006-06-19 02:08:00,1.55598,1.55604,1.55572,1.55572,224199999.0
2006-06-19 02:09:00,1.55596,1.55596,1.55576,1.55576,64700001.0
2006-06-19 02:10:00,1.55578,1.55583,1.55564,1.55571,291500001.0
2006-06-19 02:11:00,1.55586,1.55592,1.55569,1.55569,172400001.0
2006-06-19 02:12:00,1.55583,1.55586,1.55567,1.55568,101700000.0
2006-06-19 02:13:00,1.5557,1.55582,1.55563,1.55572,172000001.0
2006-06-19 02:14:00,1.5556,1.55575,1.55556,1.55575,151600001.0
2006-06-19 02:15:00,1.5557,1.55575,1.55552,1.55552,143600000.0
2006-06-19 02:16:00,1.5555,1.55565,1.5555,1.55565,72699998.0
2006-06-19 02:17:00,1.55565,1.5557,1.55552,1.55558,118799999.0
2006-06-19 02:18:00,1.5557,1.5557,1.5556,1.5556,60600001.0
2006-06-19 02:19:00,1.55576,1.55578,1.55576,1.55578,101500000.0
2006-06-19 02:20:00,1.55567,1.55575,1.55554,1.55554,148599999.0
2006-06-19 02:21:00,1.55565,1.55578,1.55555,1.5557,296699995.0
2006-06-19 02:22:00,1.5557,1.55577,1.55559,1.5556,249700000.0
2006-06-19 02:23:00,1.55575,1.55575,1.55554,1.5557,277500004.0
2006-06-19 02:24:00,1.55566,1.55573,1.55529,1.55564,216900001.0
2006-06-19 02:25:00,1.55564,1.55564,1.5555,1.5555,68699998.0
2006-06-19 02:26:00,1.55543,1.55547,1.55533,1.55537,148000002.0
2006-06-19 02:27:00,1.55555,1.55571,1.5555,1.55552,196400001.0
2006-06-19 02:28:00,1.55559,1.55592,1.55559,1.55577,346700002.0
2006-06-19 02:29:00,1.55566,1.5562,1.55566,1.5562,316000004.0
2006-06-19 02:30:00,1.55598,1.55615,1.55587,1.5561,286400005.0
2006-06-19 02:31:00,1.55604,1.55613,1.55597,1.55597,318000008.0
2006-06-19 02:32:00,1.55589,1.55599,1.55578,1.55589,382000000.0
2006-06-19 02:33:00,1.55585,1.55597,1.55585,1.55597,20000000.0
2006-06-19 02:34:00,1.55578,1.55602,1.55575,1.55594,157000000.0
2006-06-19 02:35:00,1.55606,1.55611,1.55583,1.55599,428499995.0
2006-06-19 02:36:00,1.556,1.556,1.5557,1.5557,231700000.0
2006-06-19 02:37:00,1.55588,1.55598,1.55575,1.55587,324399998.0
2006-06-19 02:38:00,1.55591,1.55605,1.55584,1.55592,162999998.0
2006-06-19 02:39:00,1.55593,1.55593,1.55583,1.55585,138300000.0
2006-06-19 02:40:00,1.55595,1.55597,1.55573,1.55575,272600002.0
2006-06-19 02:41:00,1.55589,1.55591,1.55567,1.55567,353800003.0
2006-06-19 02:42:00,1.55577,1.55577,1.55549,1.55557,225900002.0
2006-06-19 02:43:00,1.55563,1.55578,1.55556,1.55575,198800000.0
2006-06-19 02:44:00,1.5557,1.55575,1.55562,1.55569,93499998.0
2006-06-19 02:45:00,1.55562,1.55575,1.55562,1.55575,76700000.0
2006-06-19 02:46:00,1.55556,1.55579,1.55547,1.55564,232400004.0
2006-06-19 02:47:00,1.55565,1.55575,1.55548,1.55566,348400002.0
2006-06-19 02:48:00,1.55568,1.55578,1.55555,1.5557,412100003.0
2006-06-19 02:49:00,1.55565,1.55583,1.55564,1.55583,108799998.0
2006-06-19 02:50:00,1.55548,1.55575,1.55548,1.55575,207799998.0
2006-06-19 02:51:00,1.55576,1.55576,1.55556,1.5556,178599998.0
2006-06-19 02:52:00,1.55561,1.55563,1.55542,1.55548,384699997.0
2006-06-19 02:53:00,1.55556,1.55566,1.55548,1.5556,528699997.0
2006-06-19 02:54:00,1.55558,1.55558,1.55528,1.55537,309600002.0
2006-06-19 02:55:00,1.55536,1.55562,1.55531,1.55552,297499999.0
2006-06-19 02:56:00,1.55558,1.55564,1.55533,1.55547,330100003.0
2006-06-19 02:57:00,1.55561,1.55561,1.55529,1.55543,226500001.0
2006-06-19 02:58:00,1.55557,1.55565,1.55546,1.55547,202999999.0
2006-06-19 02:59:00,1.55554,1.55565,1.5555,1.55559,263400003.0
2006-06-19 03:00:00,1.55564,1.55565,1.55548,1.5556,194100002.0
2006-06-19 03:01:00,1.55554,1.55564,1.55542,1.55546,432199993.0
2006-06-19 03:02:00,1.55548,1.55567,1.55529,1.55529,253499998.0
2006-06-19 03:03:00,1.55565,1.55569,1.5554,1.55561,229599998.0
2006-06-19 03:04:00,1.55553,1.55572,1.55542,1.55542,306399998.0
2006-06-19 03:05:00,1.55536,1.55556,1.55525,1.55546,339400003.0
2006-06-19 03:06:00,1.55589,1.5561,1.5557,1.5559,255200001.0
2006-06-19 03:07:00,1.55587,1.55589,1.55572,1.55579,232400000.0
2006-06-19 03:08:00,1.55592,1.55599,1.55576,1.55585,328099996.0
2006-06-19 03:09:00,1.5559,1.55603,1.55582,1.55596,367199998.0
2006-06-19 03:10:00,1.55595,1.55613,1.55576,1.55603,274799999.0
2006-06-19 03:11:00,1.55592,1.55609,1.55578,1.55587,315000002.0
2006-06-19 03:12:00,1.55581,1.55599,1.55571,1.55599,376300000.0
2006-06-19 03:13:00,1.55585,1.55624,1.55572,1.55612,186100000.0
2006-06-19 03:14:00,1.55612,1.5563,1.55608,1.55619,262100000.0
2006-06-19 03:15:00,1.5561,1.55623,1.55595,1.55604,412299999.0
2006-06-19 03:16:00,1.55597,1.5563,1.55597,1.55617,252399999.0
2006-06-19 03:17:00,1.55633,1.55633,1.55605,1.55605,141399999.0
2006-06-19 03:18:00,1.55618,1.55619,1.55589,1.55592,297900001.0
2006-06-19 03:19:00,1.55596,1.55603,1.55588,1.55601,317099998.0
2006-06-19 03:20:00,1.55598,1.55623,1.55598,1.55614,186000000.0
2006-06-19 03:21:00,1.55622,1.55627,1.55604,1.55618,316300001.0
2006-06-19 03:22:00,1.55623,1.55623,1.55605,1.5562,216600003.0
2006-06-19 03:23:00,1.55622,1.55642,1.55605,1.55622,576899995.0
2006-06-19 03:24:00,1.55611,1.55628,1.55611,1.55619,250800001.0
2006-06-19 03:25:00,1.55599,1.55606,1.55589,1.55593,190500000.0
2006-06-19 03:26:00,1.55592,1.55592,1.55579,1.55579,26200000.0
2006-06-19 03:27:00,1.556,1.55602,1.55583,1.55583,284800000.0
2006-06-19 03:28:00,1.55598,1.55598,1.55582,1.55582,257899997.0
2006-06-19 03:29:00,1.55583,1.55602,1.55578,1.55579,152700000.0
2006-06-19 03:30:00,1.55567,1.55592,1.55567,1.55574,348199999.0
2006-06-19 03:31:00,1.55584,1.55598,1.55577,1.5558,448100005.0
2006-06-19 03:32:00,1.55578,1.55614,1.55578,1.55606,199699999.0
2006-06-19 03:33:00,1.55606,1.55606,1.55583,1.55591,173299999.0
2006-06-19 03:34:00,1.55595,1.55608,1.55573,1.55591,478499998.0
2006-06-19 03:35:00,1.5562,1.55635,1.55611,1.55611,280300003.0
2006-06-19 03:36:00,1.55599,1.55625,1.55581,1.55588,175899998.0
2006-06-19 03:37:00,1.55579,1.55603,1.55579,1.55598,294300001.0
2006-06-19 03:38:00,1.55592,1.55619,1.55592,1.55615,342700002.0
2006-06-19 03:39:00,1.55602,1.55627,1.55599,1.55614,399399999.0
2006-06-19 03:40:00,1.55623,1.55628,1.55579,1.55579,300000001.0
2006-06-19 03:41:00,1.55565,1.5559,1.55565,1.5559,345099997.0
2006-06-19 03:42:00,1.55582,1.55595,1.55579,1.55583,498600000.0
2006-06-19 03:43:00,1.55589,1.55598,1.55578,1.55578,336200002.0
2006-06-19 03:44:00,1.55587,1.55611,1.55587,1.55611,191000002.0
2006-06-19 03:45:00,1.55602,1.55612,1.55582,1.55597,417499998.0
2006-06-19 03:46:00,1.556,1.55621,1.55586,1.5562,452599998.0
2006-06-19 03:47:00,1.55616,1.55621,1.55596,1.55603,376300008.0
2006-06-19 03:48:00,1.55616,1.55625,1.55595,1.55595,279300006.0
2006-06-19 03:49:00,1.55612,1.55616,1.55596,1.5561,376600000.0
2006-06-19 03:50:00,1.556,1.55612,1.556,1.55612,132599998.0
2006-06-19 03:51:00,1.5561,1.55612,1.55595,1.55602,347599999.0
2006-06-19 03:52:00,1.55603,1.55618,1.55588,1.55592,329100002.0
2006-06-19 03:53:00,1.55591,1.55615,1.55591,1.55605,460299999.0
2006-06-19 03:54:00,1.55605,1.5561,1.55605,1.5561,59799999.0
2006-06-19 03:55:00,1.55601,1.55607,1.55585,1.55586,330899998.0
2006-06-19 03:56:00,1.55578,1.55603,1.55578,1.55603,254599996.0
2006-06-19 03:57:00,1.55609,1.55615,1.55595,1.55595,139400001.0
2006-06-19 03:58:00,1.55592,1.55608,1.55582,1.55595,263999998.0
2006-06-19 03:59:00,1.55595,1.556,1.55579,1.55588,210900001.0
2006-06-19 04:00:00,1.55605,1.55605,1.55592,1.55592,48000000.0
2006-06-19 04:01:00,1.556,1.55607,1.55583,1.55586,444999999.0
2006-06-19 04:02:00,1.556,1.55607,1.55592,1.55601,243800000.0
2006-06-19 04:03:00,1.55582,1.55607,1.55581,1.55596,157899999.0
2006-06-19 04:04:00,1.55593,1.55607,1.55593,1.55607,160399998.0
2006-06-19 04:05:00,1.55594,1.55622,1.55594,1.55622,106600000.0
2006-06-19 04:06:00,1.55595,1.55606,1.55584,1.55599,274899995.0
2006-06-19 04:07:00,1.55592,1.556,1.55561,1.556,386600003.0
2006-06-19 04:08:00,1.55598,1.55612,1.55585,1.55602,210599999.0
2006-06-19 04:09:00,1.55595,1.55605,1.55573,1.55585,347499996.0
2006-06-19 04:10:00,1.55585,1.556,1.55585,1.556,90099999.0
2006-06-19 04:11:00,1.5558,1.55595,1.55569,1.55585,445700003.0
2006-06-19 04:12:00,1.55582,1.55593,1.55582,1.55593,118100001.0
2006-06-19 04:13:00,1.55586,1.55598,1.55577,1.55579,75200001.0
2006-06-19 04:14:00,1.5558,1.5559,1.5558,1.5559,63900002.0
2006-06-19 04:15:00,1.55588,1.55593,1.55587,1.55592,63100000.0
2006-06-19 04:16:00,1.55587,1.55593,1.55563,1.55573,293899998.0
2006-06-19 04:17:00,1.55575,1.55585,1.55575,1.55585,95800000.0
2006-06-19 04:18:00,1.55585,1.5559,1.55577,1.55583,100600004.0
2006-06-19 04:19:00,1.55565,1.55585,1.55565,1.5558,292700003.0
2006-06-19 04:20:00,1.55587,1.55587,1.5556,1.5556,118099998.0
2006-06-19 04:21:00,1.5559,1.55593,1.55577,1.55578,360300001.0
2006-06-19 04:22:00,1.55567,1.55585,1.55558,1.55565,314700006.0
2006-06-19 04:23:00,1.55565,1.5559,1.55565,1.55585,496100001.0
2006-06-19 04:24:00,1.55586,1.55593,1.55571,1.55577,310999993.0
2006-06-19 04:25:00,1.55585,1.55594,1.55564,1.55583,313400000.0
2006-06-19 04:26:00,1.55583,1.5559,1.55575,1.5559,294200000.0
2006-06-19 04:27:00,1.55587,1.55593,1.55587,1.55593,104099998.0
2006-06-19 04:28:00,1.55582,1.55601,1.55582,1.55601,89400002.0
2006-06-19 04:29:00,1.55588,1.556,1.55582,1.55595,78899999.0
2006-06-19 04:30:00,1.55595,1.5561,1.55583,1.55605,457799994.0
2006-06-19 04:31:00,1.55598,1.55607,1.55588,1.55589,250499998.0
2006-06-19 04:32:00,1.55591,1.55599,1.55582,1.55592,235900002.0
2006-06-19 04:33:00,1.55573,1.55598,1.55573,1.55593,290400004.0
2006-06-19 04:34:00,1.55575,1.55596,1.55569,1.55591,296700001.0
2006-06-19 04:35:00,1.55589,1.55602,1.55577,1.55594,272800005.0
2006-06-19 04:36:00,1.55589,1.55605,1.55583,1.55605,291900000.0
2006-06-19 04:37:00,1.55604,1.5561,1.5558,1.55598,346900000.0
2006-06-19 04:38:00,1.556,1.55607,1.55589,1.55599,228200000.0
2006-06-19 04:39:00,1.55605,1.55624,1.55591,1.55604,275500001.0
2006-06-19 04:40:00,1.55608,1.55608,1.55587,1.55587,107400001.0
2006-06-19 04:41:00,1.55593,1.55605,1.55588,1.55603,149599999.0
2006-06-19 04:42:00,1.55599,1.55615,1.55599,1.5561,312100002.0
2006-06-19 04:43:00,1.55602,1.55618,1.55593,1.55605,249100000.0
2006-06-19 04:44:00,1.55615,1.55615,1.5561,1.5561,36000000.0
2006-06-19 04:45:00,1.55592,1.55615,1.55587,1.55602,282400000.0
2006-06-19 04:46:00,1.5561,1.5561,1.556,1.556,6400000.0
2006-06-19 04:47:00,1.5561,1.55615,1.55591,1.55604,293900002.0
2006-06-19 04:48:00,1.55607,1.55615,1.55592,1.55608,251599998.0
2006-06-19 04:49:00,1.55609,1.55616,1.5559,1.55612,562199996.0
2006-06-19 04:50:00,1.55602,1.55611,1.55582,1.55611,203099999.0
2006-06-19 04:51:00,1.5561,1.5561,1.556,1.556,23400000.0
2006-06-19 04:52:00,1.55598,1.55607,1.55592,1.55594,81200000.0
2006-06-19 04:53:00,1.55596,1.55612,1.5558,1.55603,194800001.0
2006-06-19 04:54:00,1.55595,1.55607,1.55586,1.55605,116899998.0
2006-06-19 04:55:00,1.55592,1.5561,1.55592,1.5561,52000002.0
2006-06-19 04:56:00,1.55607,1.55616,1.55596,1.55605,228500002.0
2006-06-19 04:57:00,1.55602,1.5562,1.55598,1.5562,206000002.0
2006-06-19 04:58:00,1.55619,1.55625,1.55603,1.55603,508100003.0
2006-06-19 04:59:00,1.5561,1.5561,1.556,1.556,26399999.0
2006-06-19 05:00:00,1.55609,1.55613,1.55595,1.55605,343500002.0
2006-06-19 05:01:00,1.55605,1.55607,1.55589,1.55595,263300007.0
2006-06-19 05:02:00,1.55598,1.5561,1.55583,1.55595,245299998.0
2006-06-19 05:03:00,1.55611,1.55611,1.5559,1.55592,190999999.0
2006-06-19 05:04:00,1.55611,1.55613,1.55594,1.55594,240900000.0
2006-06-19 05:05:00,1.55599,1.55611,1.55588,1.55588,258300001.0
2006-06-19 05:06:00,1.55603,1.5561,1.55596,1.55605,89399999.0
2006-06-19 05:07:00,1.5561,1.55613,1.55601,1.55602,380299999.0
2006-06-19 05:08:00,1.55605,1.55616,1.55593,1.55601,399600000.0
2006-06-19 05:09:00,1.55607,1.55607,1.55594,1.55594,62300002.0
2006-06-19 05:10:00,1.55599,1.5561,1.55595,1.55607,75800000.0
2006-06-19 05:11:00,1.55615,1.55615,1.5559,1.5559,187200004.0
2006-06-19 05:12:00,1.55595,1.55618,1.55592,1.55618,303799998.0
2006-06-19 05:13:00,1.55613,1.5562,1.55599,1.55608,192600002.0
2006-06-19 05:14:00,1.55605,1.55617,1.55598,1.556,287799999.0
2006-06-19 05:15:00,1.55602,1.55608,1.55593,1.55593,56100000.0
2006-06-19 05:16:00,1.55602,1.55605,1.55591,1.55595,132999998.0
2006-06-19 05:17:00,1.5561,1.5561,1.55597,1.55597,63099998.0
2006-06-19 05:18:00,1.55599,1.5561,1.55591,1.55591,188200003.0
2006-06-19 05:19:00,1.55581,1.55598,1.55581,1.55598,72700000.0
2006-06-19 05:20:00,1.55593,1.55607,1.55593,1.55607,42399999.0
2006-06-19 05:21:00,1.55591,1.55605,1.55576,1.55595,193700002.0
2006-06-19 05:22:00,1.55595,1.5561,1.55593,1.55596,148200000.0
2006-06-19 05:23:00,1.55589,1.55605,1.55588,1.55595,162300000.0
2006-06-19 05:24:00,1.55595,1.5561,1.55576,1.556,187400000.0
2006-06-19 05:25:00,1.55602,1.5561,1.55591,1.55597,321500001.0
2006-06-19 05:26:00,1.55597,1.5561,1.55597,1.5561,154300002.0
2006-06-19 05:27:00,1.55593,1.55602,1.55576,1.55584,302700001.0
2006-06-19 05:28:00,1.55605,1.5561,1.55605,1.5561,32700000.0
2006-06-19 05:29:00,1.55608,1.55608,1.5559,1.55593,270799997.0
2006-06-19 05:30:00,1.55594,1.55609,1.55589,1.55593,223800002.0
2006-06-19 05:31:00,1.55605,1.55605,1.556,1.556,55900000.0
2006-06-19 05:32:00,1.556,1.55605,1.55589,1.5559,238499998.0
2006-06-19 05:33:00,1.55593,1.55607,1.55579,1.55599,211899997.0
2006-06-19 05:34:00,1.55599,1.55603,1.55585,1.55593,397500005.0
2006-06-19 05:35:00,1.55595,1.55595,1.55573,1.55586,245200002.0
2006-06-19 05:36:00,1.5559,1.55601,1.55572,1.55594,342800005.0
2006-06-19 05:37:00,1.55593,1.55602,1.55569,1.55585,293599999.0
2006-06-19 05:38:00,1.55595,1.55598,1.55595,1.55598,70299999.0
2006-06-19 05:39:00,1.55586,1.55596,1.55573,1.55575,311800001.0
2006-06-19 05:40:00,1.556,1.556,1.55576,1.55576,200900003.0
2006-06-19 05:41:00,1.55595,1.556,1.55587,1.55593,70899998.0
2006-06-19 05:42:00,1.55588,1.55599,1.55582,1.55596,34299999.0
2006-06-19 05:43:00,1.55581,1.55613,1.55581,1.5561,264400001.0
2006-06-19 05:44:00,1.55607,1.55607,1.55586,1.55586,22900000.0
2006-06-19 05:45:00,1.55597,1.55609,1.55594,1.55602,285500004.0
2006-06-19 05:46:00,1.55597,1.55605,1.55588,1.55598,50600000.0
2006-06-19 05:47:00,1.55595,1.55603,1.55577,1.55595,243799999.0
2006-06-19 05:48:00,1.55589,1.55599,1.55575,1.55587,420600003.0
2006-06-19 05:49:00,1.55579,1.55595,1.55559,1.55559,461200002.0
2006-06-19 05:50:00,1.5559,1.5559,1.55569,1.55574,319700004.0
2006-06-19 05:51:00,1.55585,1.55591,1.55567,1.55573,444399995.0
2006-06-19 05:52:00,1.55569,1.55593,1.55566,1.55582,367500002.0
2006-06-19 05:53:00,1.55593,1.55603,1.55579,1.55584,298399999.0
2006-06-19 05:54:00,1.5559,1.55608,1.55581,1.55595,267299999.0
2006-06-19 05:55:00,1.55595,1.55602,1.55575,1.55579,237099997.0
2006-06-19 05:56:00,1.5558,1.55605,1.5558,1.55605,325200001.0
2006-06-19 05:57:00,1.55601,1.5561,1.55591,1.55603,223099997.0
2006-06-19 05:58:00,1.55598,1.55607,1.55587,1.55602,198900000.0
2006-06-19 05:59:00,1.5561,1.5561,1.55589,1.55593,262500003.0
2006-06-19 06:00:00,1.55605,1.5561,1.55583,1.55601,192500005.0
2006-06-19 06:01:00,1.55605,1.55612,1.55589,1.55602,390900004.0
2006-06-19 06:02:00,1.55605,1.55605,1.55595,1.55595,94600000.0
2006-06-19 06:03:00,1.55595,1.5561,1.55595,1.5561,430800003.0
2006-06-19 06:04:00,1.55585,1.5561,1.55585,1.55595,190900000.0
2006-06-19 06:05:00,1.55605,1.55612,1.55592,1.55596,279499999.0
2006-06-19 06:06:00,1.5561,1.5561,1.5559,1.55595,595600001.0
2006-06-19 06:07:00,1.55601,1.5561,1.55578,1.55595,145600000.0
2006-06-19 06:08:00,1.55595,1.5561,1.55582,1.55598,377800004.0
2006-06-19 06:09:00,1.55603,1.55612,1.55593,1.5561,422799999.0
2006-06-19 06:10:00,1.55593,1.55605,1.5558,1.55597,198200001.0
2006-06-19 06:11:00,1.55615,1.55618,1.55597,1.55602,248000002.0
2006-06-19 06:12:00,1.55592,1.55616,1.55592,1.55615,365799993.0
2006-06-19 06:13:00,1.55611,1.55616,1.55602,1.55606,94700000.0
2006-06-19 06:14:00,1.55618,1.55618,1.55594,1.55601,198200000.0
2006-06-19 06:15:00,1.55604,1.55615,1.55604,1.55615,176700003.0
2006-06-19 06:16:00,1.556,1.5561,1.556,1.5561,26400000.0
2006-06-19 06:17:00,1.5561,1.55615,1.556,1.55608,248599998.0
2006-06-19 06:18:00,1.55615,1.55615,1.55594,1.55599,282700003.0
2006-06-19 06:19:00,1.5561,1.55615,1.55591,1.55591,393200000.0
2006-06-19 06:20:00,1.55613,1.55613,1.55591,1.55597,206400001.0
2006-06-19 06:21:00,1.5561,1.55615,1.5561,1.55615,39900002.0
2006-06-19 06:22:00,1.55605,1.55613,1.55588,1.55603,231299998.0
2006-06-19 06:23:00,1.55612,1.55615,1.55585,1.556,441000000.0
2006-06-19 06:24:00,1.55599,1.55615,1.55591,1.55615,206799998.0
2006-06-19 06:25:00,1.5561,1.55615,1.55595,1.55595,282899992.0
2006-06-19 06:26:00,1.55614,1.55614,1.55575,1.55584,187200001.0
2006-06-19 06:27:00,1.5561,1.55615,1.556,1.55609,253300000.0
2006-06-19 06:28:00,1.55612,1.55618,1.55596,1.55608,315400000.0
2006-06-19 06:29:00,1.55617,1.55617,1.55602,1.55615,195700002.0
2006-06-19 06:30:00,1.55606,1.55606,1.55579,1.55587,76600000.0
2006-06-19 06:31:00,1.55577,1.55597,1.55577,1.55597,229500000.0
2006-06-19 06:32:00,1.55595,1.556,1.55585,1.55585,257400001.0
2006-06-19 06:33:00,1.55584,1.55598,1.55581,1.55581,378300001.0
2006-06-19 06:34:00,1.55602,1.55605,1.55586,1.55597,154399999.0
2006-06-19 06:35:00,1.55583,1.55605,1.55583,1.55598,247600001.0
2006-06-19 06:36:00,1.55587,1.556,1.55577,1.55593,65100000.0
2006-06-19 06:37:00,1.55605,1.55605,1.556,1.556,95799999.0
2006-06-19 06:38:00,1.55583,1.55602,1.55583,1.55594,119500001.0
2006-06-19 06:39:00,1.55584,1.556,1.55578,1.556,197400000.0
2006-06-19 06:40:00,1.55587,1.5561,1.55587,1.55603,467699999.0
2006-06-19 06:41:00,1.5561,1.5561,1.55588,1.55588,70300000.0
2006-06-19 06:42:00,1.55605,1.5561,1.55596,1.55603,292200002.0
2006-06-19 06:43:00,1.55604,1.5561,1.55587,1.55605,202799999.0
2006-06-19 06:44:00,1.55595,1.55609,1.55593,1.55609,165399999.0
2006-06-19 06:45:00,1.55613,1.55615,1.55592,1.55592,178099999.0
2006-06-19 06:46:00,1.556,1.55615,1.55592,1.55605,160200002.0
2006-06-19 06:47:00,1.556,1.5561,1.556,1.5561,67800001.0
2006-06-19 06:48:00,1.55613,1.55613,1.556,1.556,198800001.0
2006-06-19 06:49:00,1.556,1.55606,1.55581,1.55594,210700002.0
2006-06-19 06:50:00,1.55575,1.556,1.55575,1.55598,294999999.0
2006-06-19 06:51:00,1.55598,1.55605,1.55583,1.55583,260400005.0
2006-06-19 06:52:00,1.55602,1.55609,1.55585,1.55597,263600003.0
2006-06-19 06:53:00,1.55587,1.55603,1.55583,1.55597,255699996.0
2006-06-19 06:54:00,1.55601,1.55614,1.5559,1.5559,241600002.0
2006-06-19 06:55:00,1.55596,1.55603,1.55582,1.55598,280599999.0
2006-06-19 06:56:00,1.55577,1.55596,1.55577,1.5559,186100002.0
2006-06-19 06:57:00,1.55583,1.55602,1.5558,1.55585,327300001.0
2006-06-19 06:58:00,1.55595,1.556,1.55595,1.556,139599998.0
2006-06-19 06:59:00,1.55595,1.55604,1.55587,1.55593,317799996.0
2006-06-19 07:00:00,1.55584,1.55605,1.5558,1.55602,371499999.0
2006-06-19 07:01:00,1.55602,1.55613,1.55592,1.55606,213300001.0
2006-06-19 07:02:00,1.55599,1.55607,1.55588,1.55596,225700003.0
2006-06-19 07:03:00,1.55598,1.55598,1.55584,1.55584,166200003.0
2006-06-19 07:04:00,1.55566,1.556,1.55566,1.556,396200002.0
2006-06-19 07:05:00,1.55591,1.55597,1.55581,1.55596,204700000.0
2006-06-19 07:06:00,1.55582,1.55599,1.55576,1.55593,281900000.0
2006-06-19 07:07:00,1.5559,1.5559,1.5558,1.5558,37600000.0
2006-06-19 07:08:00,1.55585,1.55585,1.5557,1.5557,77600003.0
2006-06-19 07:09:00,1.5559,1.55598,1.5557,1.5557,247200001.0
2006-06-19 07:10:00,1.55566,1.55587,1.55566,1.55587,106300000.0
2006-06-19 07:11:00,1.55582,1.5559,1.5557,1.55575,177299996.0
2006-06-19 07:12:00,1.55588,1.55594,1.55579,1.5558,192399998.0
2006-06-19 07:13:00,1.55579,1.55592,1.55567,1.55573,168900004.0
2006-06-19 07:14:00,1.55581,1.55604,1.55581,1.55604,134200001.0
2006-06-19 07:15:00,1.55593,1.55612,1.55584,1.55608,542500007.0
2006-06-19 07:16:00,1.55584,1.55607,1.55584,1.556,181400002.0
2006-06-19 07:17:00,1.556,1.556,1.5559,1.5559,116300001.0
2006-06-19 07:18:00,1.55595,1.55603,1.55588,1.5559,384099999.0
2006-06-19 07:19:00,1.55597,1.55597,1.55584,1.55584,66300000.0
2006-06-19 07:20:00,1.55597,1.55609,1.55587,1.55595,243000002.0
2006-06-19 07:21:00,1.55599,1.55612,1.5559,1.55592,282800003.0
2006-06-19 07:22:00,1.55602,1.55617,1.55589,1.55613,308599999.0
2006-06-19 07:23:00,1.55594,1.55605,1.55579,1.556,231999999.0
2006-06-19 07:24:00,1.55607,1.55611,1.5559,1.5559,279900002.0
2006-06-19 07:25:00,1.55587,1.55603,1.55586,1.55603,236100000.0
2006-06-19 07:26:00,1.55599,1.55609,1.55575,1.556,359600000.0
2006-06-19 07:27:00,1.55587,1.55599,1.55576,1.55596,269100001.0
2006-06-19 07:28:00,1.55602,1.55602,1.5558,1.5558,100500000.0
2006-06-19 07:29:00,1.5559,1.556,1.55582,1.55582,259500001.0
2006-06-19 07:30:00,1.55598,1.55606,1.5559,1.55599,231900003.0
2006-06-19 07:31:00,1.55595,1.55595,1.55571,1.55588,212200004.0
2006-06-19 07:32:00,1.55583,1.55591,1.55567,1.55583,226300000.0
2006-06-19 07:33:00,1.55579,1.55595,1.55573,1.55595,124700001.0
2006-06-19 07:34:00,1.55583,1.556,1.55581,1.55591,252700004.0
2006-06-19 07:35:00,1.55588,1.55595,1.55575,1.55587,173400000.0
2006-06-19 07:36:00,1.5559,1.55595,1.55582,1.55588,89999999.0
2006-06-19 07:37:00,1.55595,1.55595,1.5559,1.5559,82199999.0
2006-06-19 07:38:00,1.55596,1.55598,1.5558,1.55588,290300005.0
2006-06-19 07:39:00,1.55593,1.55599,1.55587,1.55596,84799999.0
2006-06-19 07:40:00,1.55596,1.55605,1.55582,1.55597,157999998.0
2006-06-19 07:41:00,1.55581,1.55595,1.55557,1.5559,456200000.0
2006-06-19 07:42:00,1.55586,1.556,1.55573,1.55596,355299999.0
2006-06-19 07:43:00,1.55581,1.55593,1.55565,1.55575,329200001.0
2006-06-19 07:44:00,1.55557,1.55584,1.55557,1.55568,185500002.0
2006-06-19 07:45:00,1.55584,1.55592,1.5557,1.5558,266700007.0
2006-06-19 07:46:00,1.55578,1.55585,1.55572,1.5558,54500000.0
2006-06-19 07:47:00,1.55571,1.55585,1.55568,1.5558,343500005.0
2006-06-19 07:48:00,1.55573,1.55585,1.55567,1.5558,287299996.0
2006-06-19 07:49:00,1.5558,1.55585,1.55571,1.55571,282000001.0
2006-06-19 07:50:00,1.5558,1.5558,1.5557,1.5557,107200001.0
2006-06-19 07:51:00,1.55582,1.55582,1.55554,1.55554,251199999.0
2006-06-19 07:52:00,1.5556,1.55583,1.5556,1.55578,280800001.0
2006-06-19 07:53:00,1.55566,1.55578,1.55566,1.55578,69500000.0
2006-06-19 07:54:00,1.55556,1.55583,1.55556,1.55571,253600000.0
2006-06-19 07:55:00,1.55568,1.55572,1.55554,1.55554,250799999.0
2006-06-19 07:56:00,1.55569,1.55569,1.55558,1.55558,42000000.0
2006-06-19 07:57:00,1.55542,1.55549,1.55523,1.55539,276399998.0
2006-06-19 07:58:00,1.55541,1.55559,1.5553,1.55541,170200002.0
2006-06-19 07:59:00,1.55568,1.55568,1.55543,1.55543,329600005.0
2006-06-19 08:00:00,1.55548,1.55568,1.55541,1.55568,176400002.0
2006-06-19 08:01:00,1.55552,1.55577,1.55549,1.5557,325300001.0
2006-06-19 08:02:00,1.55572,1.55582,1.55558,1.5558,283299999.0
2006-06-19 08:03:00,1.55579,1.556,1.55576,1.55593,271899997.0
2006-06-19 08:04:00,1.55572,1.55587,1.55563,1.55564,392100000.0
2006-06-19 08:05:00,1.5558,1.55583,1.55563,1.55583,288800003.0
2006-06-19 08:06:00,1.55572,1.55595,1.55559,1.55577,336800002.0
2006-06-19 08:07:00,1.55579,1.55595,1.55565,1.55589,390800001.0
2006-06-19 08:08:00,1.5556,1.55579,1.55557,1.55568,388900002.0
2006-06-19 08:09:00,1.55575,1.55587,1.5556,1.55574,204500000.0
2006-06-19 08:10:00,1.5559,1.5559,1.55561,1.55575,337799998.0
2006-06-19 08:11:00,1.55582,1.55589,1.55566,1.55582,236500001.0
2006-06-19 08:12:00,1.55585,1.55585,1.5556,1.55577,339600002.0
2006-06-19 08:13:00,1.55565,1.55587,1.55563,1.55581,369100002.0
2006-06-19 08:14:00,1.5558,1.55592,1.55564,1.55564,336800006.0
2006-06-19 08:15:00,1.55589,1.55599,1.55575,1.55585,445899997.0
2006-06-19 08:16:00,1.55574,1.55593,1.55568,1.55588,198800001.0
2006-06-19 08:17:00,1.55583,1.55587,1.55571,1.55577,184700000.0
2006-06-19 08:18:00,1.55595,1.55615,1.55585,1.55589,215100000.0
2006-06-19 08:19:00,1.55587,1.55593,1.55572,1.55592,336200008.0
2006-06-19 08:20:00,1.5558,1.55588,1.55567,1.55584,313200000.0
2006-06-19 08:21:00,1.55559,1.55586,1.55555,1.55582,256500002.0
2006-06-19 08:22:00,1.55563,1.55577,1.55561,1.55571,251099995.0
2006-06-19 08:23:00,1.55581,1.556,1.55579,1.55593,161400001.0
2006-06-19 08:24:00,1.55597,1.556,1.55571,1.55587,347299999.0
2006-06-19 08:25:00,1.55579,1.55591,1.55567,1.55583,358300002.0
2006-06-19 08:26:00,1.55599,1.55599,1.55576,1.55579,236100004.0
2006-06-19 08:27:00,1.55601,1.55601,1.55576,1.55588,317700004.0
2006-06-19 08:28:00,1.55567,1.55602,1.55567,1.55589,255299999.0
2006-06-19 08:29:00,1.55591,1.55612,1.55589,1.55612,203700004.0
2006-06-19 08:30:00,1.55605,1.55617,1.55587,1.55617,367399996.0
2006-06-19 08:31:00,1.55596,1.55619,1.55596,1.55613,448299999.0
2006-06-19 08:32:00,1.55601,1.5562,1.55601,1.55604,301700000.0
2006-06-19 08:33:00,1.55618,1.5563,1.55606,1.55613,312300003.0
2006-06-19 08:34:00,1.5562,1.55623,1.55603,1.55612,290300002.0
2006-06-19 08:35:00,1.55607,1.5562,1.55596,1.55609,232800003.0
2006-06-19 08:36:00,1.55622,1.55628,1.55604,1.55604,305199996.0
2006-06-19 08:37:00,1.55616,1.55632,1.5561,1.55625,198899999.0
2006-06-19 08:38:00,1.55622,1.55636,1.55611,1.55623,346999996.0
2006-06-19 08:39:00,1.55628,1.55632,1.55603,1.55625,380100005.0
2006-06-19 08:40:00,1.55619,1.5563,1.55605,1.55613,153499999.0
2006-06-19 08:41:00,1.5561,1.55621,1.55587,1.55601,360000004.0
2006-06-19 08:42:00,1.55602,1.55608,1.55591,1.55596,252600000.0
2006-06-19 08:43:00,1.55603,1.55617,1.55596,1.55596,344499996.0
2006-06-19 08:44:00,1.55597,1.5561,1.55597,1.5561,177899999.0
2006-06-19 08:45:00,1.55603,1.55613,1.55575,1.55613,216100001.0
2006-06-19 08:46:00,1.5559,1.55607,1.55589,1.55607,177599997.0
2006-06-19 08:47:00,1.55605,1.55612,1.55589,1.55595,354100001.0
2006-06-19 08:48:00,1.55605,1.55613,1.55576,1.55603,345700000.0
2006-06-19 08:49:00,1.55601,1.55613,1.5559,1.55601,361099998.0
2006-06-19 08:50:00,1.55606,1.55612,1.5559,1.55602,220900000.0
2006-06-19 08:51:00,1.556,1.55602,1.55586,1.55588,37600000.0
2006-06-19 08:52:00,1.55607,1.55613,1.55594,1.5561,238199995.0
2006-06-19 08:53:00,1.55595,1.5561,1.55595,1.5561,95699999.0
2006-06-19 08:54:00,1.55587,1.55608,1.55587,1.55602,218799997.0
2006-06-19 08:55:00,1.55605,1.55618,1.55603,1.55618,113700004.0
2006-06-19 08:56:00,1.556,1.55628,1.55588,1.55605,68800000.0
2006-06-19 08:57:00,1.55635,1.55644,1.55609,1.55631,499600003.0
2006-06-19 08:58:00,1.55609,1.55629,1.55609,1.55629,165299999.0
2006-06-19 08:59:00,1.55629,1.55647,1.55618,1.55624,261000001.0
2006-06-19 09:00:00,1.55628,1.55652,1.55628,1.55643,216600002.0
2006-06-19 09:01:00,1.55651,1.55661,1.55641,1.55643,207799996.0
2006-06-19 09:02:00,1.55657,1.55657,1.55644,1.55653,277900000.0
2006-06-19 09:03:00,1.55648,1.55648,1.55634,1.55634,63900000.0
2006-06-19 09:04:00,1.55641,1.55645,1.55629,1.55638,261399999.0
2006-06-19 09:05:00,1.55643,1.5565,1.55625,1.55642,251499997.0
2006-06-19 09:06:00,1.55637,1.55651,1.5563,1.55637,205200000.0
2006-06-19 09:07:00,1.55642,1.55643,1.55623,1.55638,298799997.0
2006-06-19 09:08:00,1.55644,1.55659,1.55644,1.55644,258199998.0
2006-06-19 09:09:00,1.55668,1.55677,1.5566,1.55662,242500001.0
2006-06-19 09:10:00,1.55669,1.55692,1.55669,1.55685,132599998.0
2006-06-19 09:11:00,1.55681,1.55698,1.55673,1.55679,308700000.0
2006-06-19 09:12:00,1.55685,1.55689,1.55668,1.55689,249100003.0
2006-06-19 09:13:00,1.55678,1.55693,1.55678,1.55692,231600000.0
2006-06-19 09:14:00,1.55677,1.5569,1.55666,1.55685,336500001.0
2006-06-19 09:15:00,1.55678,1.55678,1.55627,1.55631,331600005.0
2006-06-19 09:16:00,1.55641,1.55658,1.55629,1.55643,427999998.0
2006-06-19 09:17:00,1.55656,1.55656,1.5563,1.55653,407800006.0
2006-06-19 09:18:00,1.55646,1.55656,1.5564,1.55645,280500002.0
2006-06-19 09:19:00,1.5564,1.55645,1.55627,1.55633,114400002.0
2006-06-19 09:20:00,1.55652,1.55652,1.55625,1.55625,137300002.0
2006-06-19 09:21:00,1.55627,1.55642,1.55605,1.5563,332800006.0
2006-06-19 09:22:00,1.55648,1.55654,1.55638,1.5565,282799999.0
2006-06-19 09:23:00,1.55631,1.55643,1.55621,1.55637,282699997.0
2006-06-19 09:24:00,1.55633,1.55652,1.55622,1.55627,317200004.0
2006-06-19 09:25:00,1.55608,1.55631,1.55602,1.55616,385200001.0
2006-06-19 09:26:00,1.55624,1.55624,1.55612,1.55612,104700000.0
2006-06-19 09:27:00,1.55625,1.55633,1.556,1.55626,452000000.0
2006-06-19 09:28:00,1.55628,1.55628,1.55598,1.55598,381800005.0
2006-06-19 09:29:00,1.55609,1.55628,1.55606,1.5562,496599999.0
2006-06-19 09:30:00,1.55623,1.55623,1.55617,1.55617,51899999.0
2006-06-19 09:31:00,1.55609,1.5562,1.55601,1.55608,348999999.0
2006-06-19 09:32:00,1.55592,1.55611,1.55592,1.55602,243200005.0
2006-06-19 09:33:00,1.55618,1.55618,1.55598,1.55605,329600001.0
2006-06-19 09:34:00,1.55604,1.55624,1.55604,1.55623,185800001.0
2006-06-19 09:35:00,1.55629,1.55637,1.55619,1.5563,265900002.0
2006-06-19 09:36:00,1.55628,1.55642,1.55621,1.55631,146300001.0
2006-06-19 09:37:00,1.55633,1.55673,1.55633,1.55663,252499999.0
2006-06-19 09:38:00,1.55666,1.55676,1.55647,1.55665,183700001.0
2006-06-19 09:39:00,1.5565,1.55661,1.55636,1.55636,352300009.0
2006-06-19 09:40:00,1.5563,1.55664,1.5563,1.55644,365999997.0
2006-06-19 09:41:00,1.55661,1.55661,1.55639,1.55646,374500002.0
2006-06-19 09:42:00,1.55656,1.55662,1.5564,1.55645,286400001.0
2006-06-19 09:43:00,1.5566,1.55695,1.55645,1.55683,372299999.0
2006-06-19 09:44:00,1.55682,1.55699,1.5567,1.55675,399000003.0
2006-06-19 09:45:00,1.55677,1.55698,1.55671,1.55688,358399999.0
2006-06-19 09:46:00,1.55702,1.55708,1.55699,1.55701,132500003.0
2006-06-19 09:47:00,1.55698,1.55716,1.55697,1.55705,280500002.0
2006-06-19 09:48:00,1.55703,1.55718,1.55685,1.55706,367400003.0
2006-06-19 09:49:00,1.5572,1.5572,1.55701,1.55705,191300000.0
2006-06-19 09:50:00,1.55719,1.55727,1.55693,1.55715,365300002.0
2006-06-19 09:51:00,1.55708,1.55717,1.55701,1.55701,344999996.0
2006-06-19 09:52:00,1.55717,1.55719,1.55699,1.55699,265900004.0
2006-06-19 09:53:00,1.55701,1.55718,1.55695,1.55703,352699998.0
2006-06-19 09:54:00,1.55719,1.55734,1.55711,1.55711,241399997.0
2006-06-19 09:55:00,1.55724,1.55747,1.55715,1.55745,299200000.0
2006-06-19 09:56:00,1.55737,1.55738,1.55722,1.55722,138599998.0
2006-06-19 09:57:00,1.55728,1.55728,1.55706,1.55706,233400002.0
2006-06-19 09:58:00,1.55713,1.5572,1.55702,1.55702,253100005.0
2006-06-19 09:59:00,1.55713,1.55721,1.557,1.55703,383600001.0
2006-06-19 10:00:00,1.5571,1.5572,1.55694,1.55713,229400001.0
2006-06-19 10:01:00,1.55709,1.55717,1.55694,1.55708,305900005.0
2006-06-19 10:02:00,1.557,1.55711,1.55682,1.55692,361799999.0
2006-06-19 10:03:00,1.55702,1.55721,1.55702,1.5572,245300001.0
2006-06-19 10:04:00,1.55721,1.55724,1.55699,1.55712,318000003.0
2006-06-19 10:05:00,1.55698,1.55718,1.55698,1.5571,328800003.0
2006-06-19 10:06:00,1.55701,1.55714,1.557,1.55712,144800001.0
2006-06-19 10:07:00,1.55709,1.55718,1.55689,1.5571,344200004.0
2006-06-19 10:08:00,1.5571,1.5573,1.55693,1.55722,412200002.0
2006-06-19 10:09:00,1.55713,1.55733,1.55709,1.55725,274199998.0
2006-06-19 10:10:00,1.55719,1.55733,1.55713,1.55732,198300002.0
2006-06-19 10:11:00,1.55715,1.55725,1.557,1.55705,338200005.0
2006-06-19 10:12:00,1.55698,1.55715,1.55689,1.55704,161399998.0
2006-06-19 10:13:00,1.55703,1.5571,1.55697,1.55705,152399999.0
2006-06-19 10:14:00,1.55709,1.55709,1.55686,1.55698,501399998.0
2006-06-19 10:15:00,1.55705,1.55706,1.55683,1.55695,344300002.0
2006-06-19 10:16:00,1.55696,1.55704,1.55685,1.55704,466000004.0
2006-06-19 10:17:00,1.5571,1.55725,1.55698,1.55698,224500000.0
2006-06-19 10:18:00,1.55694,1.55725,1.55691,1.55725,287099996.0
2006-06-19 10:19:00,1.55728,1.55736,1.5571,1.55729,324700001.0
2006-06-19 10:20:00,1.55717,1.55735,1.55717,1.55735,37600000.0
2006-06-19 10:21:00,1.55716,1.55735,1.55716,1.5573,397599994.0
2006-06-19 10:22:00,1.55718,1.55731,1.55712,1.55724,127000002.0
2006-06-19 10:23:00,1.5573,1.5573,1.5571,1.55723,236099999.0
2006-06-19 10:24:00,1.55722,1.5573,1.55706,1.5573,339700002.0
2006-06-19 10:25:00,1.5573,1.5574,1.55709,1.55728,565400001.0
2006-06-19 10:26:00,1.55748,1.55748,1.55723,1.5574,302400003.0
2006-06-19 10:27:00,1.55735,1.55745,1.55724,1.55735,257700000.0
2006-06-19 10:28:00,1.55745,1.55752,1.5573,1.55741,267500004.0
2006-06-19 10:29:00,1.55734,1.55743,1.55713,1.55721,300600001.0
2006-06-19 10:30:00,1.55733,1.55742,1.55713,1.55726,251700003.0
2006-06-19 10:31:00,1.55725,1.5574,1.55719,1.55735,215900001.0
2006-06-19 10:32:00,1.55735,1.5574,1.55717,1.55717,249400001.0
2006-06-19 10:33:00,1.55727,1.55745,1.55721,1.55734,259299999.0
2006-06-19 10:34:00,1.5574,1.55749,1.55727,1.5574,320200002.0
2006-06-19 10:35:00,1.55731,1.55747,1.55724,1.55739,343599997.0
2006-06-19 10:36:00,1.55742,1.55748,1.55733,1.55741,284999999.0
2006-06-19 10:37:00,1.55746,1.55746,1.55718,1.55728,314200001.0
2006-06-19 10:38:00,1.5574,1.55748,1.55727,1.55732,381199999.0
2006-06-19 10:39:00,1.55732,1.55747,1.55724,1.55734,172400000.0
2006-06-19 10:40:00,1.55725,1.55737,1.55712,1.55726,211900003.0
2006-06-19 10:41:00,1.55725,1.55734,1.55702,1.55702,422299996.0
2006-06-19 10:42:00,1.55701,1.55727,1.55701,1.55725,156799999.0
2006-06-19 10:43:00,1.55731,1.55745,1.55695,1.55742,352800003.0
2006-06-19 10:44:00,1.55731,1.55739,1.55714,1.55727,361199998.0
2006-06-19 10:45:00,1.55725,1.55735,1.55712,1.55725,234100001.0
2006-06-19 10:46:00,1.55728,1.55745,1.55717,1.55736,236500001.0
2006-06-19 10:47:00,1.55743,1.55743,1.55718,1.55718,143099997.0
2006-06-19 10:48:00,1.55727,1.5574,1.55727,1.5574,38900000.0
2006-06-19 10:49:00,1.55726,1.5574,1.55724,1.55735,290799998.0
2006-06-19 10:50:00,1.55715,1.55737,1.55715,1.55728,295500003.0
2006-06-19 10:51:00,1.55734,1.55754,1.5572,1.55738,482499998.0
2006-06-19 10:52:00,1.55728,1.55738,1.55712,1.5572,301400001.0
2006-06-19 10:53:00,1.55732,1.55743,1.55728,1.55743,276400005.0
2006-06-19 10:54:00,1.55736,1.55744,1.55726,1.55726,344199997.0
2006-06-19 10:55:00,1.55717,1.55748,1.55717,1.55738,414000007.0
2006-06-19 10:56:00,1.55743,1.55746,1.55721,1.55736,398500001.0
2006-06-19 10:57:00,1.55736,1.55743,1.55718,1.55738,177500001.0
2006-06-19 10:58:00,1.55731,1.55739,1.55721,1.5573,200200000.0
2006-06-19 10:59:00,1.55727,1.55741,1.55717,1.55726,240899999.0
2006-06-19 11:00:00,1.55733,1.55737,1.55709,1.55709,245999998.0
2006-06-19 11:01:00,1.55728,1.55735,1.55707,1.55726,200700002.0
2006-06-19 11:02:00,1.5573,1.55738,1.5572,1.55727,176799999.0
2006-06-19 11:03:00,1.55715,1.55731,1.55714,1.55727,303299999.0
2006-06-19 11:04:00,1.55701,1.55735,1.55689,1.5572,259199997.0
2006-06-19 11:05:00,1.55735,1.55745,1.55724,1.55738,212499999.0
2006-06-19 11:06:00,1.55741,1.55741,1.55735,1.55735,67799999.0
2006-06-19 11:07:00,1.5573,1.55737,1.5572,1.55728,273399999.0
2006-06-19 11:08:00,1.55719,1.55738,1.55716,1.55716,248600004.0
2006-06-19 11:09:00,1.55715,1.55738,1.55709,1.55738,274800005.0
2006-06-19 11:10:00,1.55724,1.55735,1.55718,1.55732,440599998.0
2006-06-19 11:11:00,1.55733,1.5574,1.55727,1.55735,80899999.0
2006-06-19 11:12:00,1.55724,1.5574,1.55719,1.55727,321200002.0
2006-06-19 11:13:00,1.55725,1.55733,1.55706,1.55724,204599999.0
2006-06-19 11:14:00,1.55732,1.55743,1.55724,1.55735,384400004.0
2006-06-19 11:15:00,1.5572,1.55733,1.5571,1.55724,234500000.0
2006-06-19 11:16:00,1.55706,1.5572,1.55701,1.55709,141700002.0
2006-06-19 11:17:00,1.55698,1.55722,1.55698,1.55713,277300006.0
2006-06-19 11:18:00,1.5571,1.55718,1.557,1.55711,163199999.0
2006-06-19 11:19:00,1.55714,1.55714,1.55699,1.55708,391500001.0
2006-06-19 11:20:00,1.55702,1.55714,1.55694,1.55705,547100004.0
2006-06-19 11:21:00,1.5571,1.5571,1.55694,1.55703,266899999.0
2006-06-19 11:22:00,1.55704,1.55716,1.55691,1.55691,234900003.0
2006-06-19 11:23:00,1.55697,1.55717,1.55696,1.5571,277600001.0
2006-06-19 11:24:00,1.55698,1.5572,1.55698,1.55715,396699992.0
2006-06-19 11:25:00,1.55705,1.55724,1.55693,1.55723,311400003.0
2006-06-19 11:26:00,1.55714,1.55723,1.55706,1.55716,143899999.0
2006-06-19 11:27:00,1.5571,1.55725,1.55709,1.55725,286800002.0
2006-06-19 11:28:00,1.55709,1.55729,1.557,1.5572,534199996.0
2006-06-19 11:29:00,1.55723,1.55739,1.55715,1.5572,360800002.0
2006-06-19 11:30:00,1.55728,1.55745,1.55723,1.55737,236500000.0
2006-06-19 11:31:00,1.55742,1.55747,1.55731,1.55731,266399998.0
2006-06-19 11:32:00,1.55741,1.55746,1.55721,1.55736,448800002.0
2006-06-19 11:33:00,1.5575,1.5575,1.55734,1.55741,289500001.0
2006-06-19 11:34:00,1.55739,1.55744,1.55719,1.55726,413799999.0
2006-06-19 11:35:00,1.55726,1.55747,1.55723,1.5574,263099998.0
2006-06-19 11:36:00,1.55736,1.55744,1.5572,1.55739,209700002.0
2006-06-19 11:37:00,1.55724,1.55741,1.55724,1.55738,298299996.0
2006-06-19 11:38:00,1.55742,1.55743,1.55727,1.55736,201099999.0
2006-06-19 11:39:00,1.5573,1.55747,1.55729,1.55744,319900004.0
2006-06-19 11:40:00,1.55751,1.55782,1.55744,1.55757,303600003.0
2006-06-19 11:41:00,1.55745,1.55769,1.55745,1.55767,592499998.0
2006-06-19 11:42:00,1.5576,1.55772,1.55747,1.55758,325900003.0
2006-06-19 11:43:00,1.55765,1.55788,1.55752,1.55774,454600004.0
2006-06-19 11:44:00,1.55779,1.558,1.55773,1.55788,174099998.0
2006-06-19 11:45:00,1.55792,1.55801,1.55778,1.55779,273799999.0
2006-06-19 11:46:00,1.55781,1.5579,1.55762,1.55773,230700001.0
2006-06-19 11:47:00,1.55769,1.55786,1.55758,1.5577,249399997.0
2006-06-19 11:48:00,1.55771,1.55778,1.55753,1.55776,302500007.0
2006-06-19 11:49:00,1.55759,1.55788,1.55759,1.55777,409900003.0
2006-06-19 11:50:00,1.55776,1.55794,1.55776,1.55792,447700000.0
2006-06-19 11:51:00,1.55788,1.55788,1.55759,1.55774,389699999.0
2006-06-19 11:52:00,1.5577,1.55794,1.5577,1.55788,288099996.0
2006-06-19 11:53:00,1.5578,1.5578,1.5576,1.55772,381399999.0
2006-06-19 11:54:00,1.55767,1.55777,1.55745,1.5576,428300001.0
2006-06-19 11:55:00,1.55757,1.5577,1.55739,1.55753,437599997.0
2006-06-19 11:56:00,1.55746,1.55769,1.55745,1.55769,214000001.0
2006-06-19 11:57:00,1.55751,1.55769,1.5575,1.55765,400200002.0
2006-06-19 11:58:00,1.55772,1.55778,1.55758,1.55759,158100000.0
2006-06-19 11:59:00,1.55767,1.55775,1.55754,1.55758,280700001.0
2006-06-19 12:00:00,1.55759,1.55766,1.55742,1.55757,225599998.0
2006-06-19 12:01:00,1.55766,1.55773,1.55751,1.55755,270399999.0
2006-06-19 12:02:00,1.55761,1.55773,1.55754,1.5577,375699998.0
2006-06-19 12:03:00,1.55754,1.55768,1.55734,1.55768,228099999.0
2006-06-19 12:04:00,1.55763,1.5577,1.55757,1.55765,52200001.0
2006-06-19 12:05:00,1.55763,1.5577,1.55751,1.55763,304700003.0
2006-06-19 12:06:00,1.55767,1.55767,1.55731,1.55743,233100001.0
2006-06-19 12:07:00,1.55756,1.55759,1.55737,1.55737,364599999.0
2006-06-19 12:08:00,1.55749,1.55757,1.55732,1.55743,368800002.0
2006-06-19 12:09:00,1.55736,1.55747,1.55736,1.55747,135500004.0
2006-06-19 12:10:00,1.55755,1.55759,1.55732,1.55732,124800000.0
2006-06-19 12:11:00,1.5575,1.55753,1.5573,1.55742,542099994.0
2006-06-19 12:12:00,1.5574,1.55758,1.55737,1.55748,415000000.0
2006-06-19 12:13:00,1.55745,1.55757,1.55733,1.55753,411299998.0
2006-06-19 12:14:00,1.55747,1.55756,1.55741,1.55742,305000001.0
2006-06-19 12:15:00,1.55744,1.55752,1.55724,1.5574,360400002.0
2006-06-19 12:16:00,1.55729,1.55743,1.55718,1.5573,308399999.0
2006-06-19 12:17:00,1.55749,1.55753,1.55736,1.55745,183699997.0
2006-06-19 12:18:00,1.55748,1.55756,1.55728,1.55728,178400000.0
2006-06-19 12:19:00,1.55743,1.55743,1.55726,1.55731,187600000.0
2006-06-19 12:20:00,1.55735,1.55742,1.55721,1.55721,106200001.0
2006-06-19 12:21:00,1.55734,1.55751,1.55732,1.5575,439599999.0
2006-06-19 12:22:00,1.55734,1.55752,1.55729,1.55747,248599996.0
2006-06-19 12:23:00,1.55731,1.55741,1.55713,1.5573,232099999.0
2006-06-19 12:24:00,1.55729,1.55745,1.55729,1.55745,363700002.0
2006-06-19 12:25:00,1.55743,1.55756,1.55731,1.55747,317399999.0
2006-06-19 12:26:00,1.5575,1.55754,1.55732,1.5575,273399998.0
2006-06-19 12:27:00,1.55738,1.5575,1.5573,1.55749,373200002.0
2006-06-19 12:28:00,1.55725,1.55758,1.55725,1.55755,172400001.0
2006-06-19 12:29:00,1.55761,1.55761,1.55733,1.55733,234900003.0
2006-06-19 12:30:00,1.5575,1.55759,1.55734,1.5574,352200002.0
2006-06-19 12:31:00,1.55752,1.5576,1.55738,1.5576,121400000.0
2006-06-19 12:32:00,1.55753,1.5576,1.55735,1.55753,455000001.0
2006-06-19 12:33:00,1.55759,1.55766,1.55752,1.55758,51200000.0
2006-06-19 12:34:00,1.55762,1.55775,1.55755,1.55755,348699998.0
2006-06-19 12:35:00,1.55768,1.55774,1.55749,1.5575,181300000.0
2006-06-19 12:36:00,1.55767,1.55767,1.55748,1.55748,103099997.0
2006-06-19 12:37:00,1.55767,1.55774,1.55755,1.55766,225799999.0
2006-06-19 12:38:00,1.55761,1.55776,1.55752,1.55763,259700001.0
2006-06-19 12:39:00,1.55756,1.55774,1.55756,1.55757,334500003.0
2006-06-19 12:40:00,1.5577,1.55782,1.55754,1.55766,236299998.0
2006-06-19 12:41:00,1.55764,1.55775,1.55749,1.55762,336200001.0
2006-06-19 12:42:00,1.55767,1.55774,1.55755,1.55768,347900002.0
2006-06-19 12:43:00,1.55752,1.55765,1.55734,1.5576,340100005.0
2006-06-19 12:44:00,1.5576,1.55771,1.55744,1.55762,446300002.0
2006-06-19 12:45:00,1.55754,1.55765,1.55747,1.5576,269300000.0
2006-06-19 12:46:00,1.55757,1.55763,1.5574,1.55749,335199997.0
2006-06-19 12:47:00,1.55741,1.55765,1.55741,1.55765,185099999.0
2006-06-19 12:48:00,1.55766,1.55766,1.55747,1.55755,284699997.0
2006-06-19 12:49:00,1.55744,1.5575,1.55715,1.55742,198599999.0
2006-06-19 12:50:00,1.55743,1.55753,1.55728,1.55728,161800001.0
2006-06-19 12:51:00,1.55738,1.55746,1.55727,1.5574,338500000.0
2006-06-19 12:52:00,1.55718,1.55741,1.55693,1.55716,421700001.0
2006-06-19 12:53:00,1.55715,1.55734,1.55702,1.55734,275300003.0
2006-06-19 12:54:00,1.55719,1.5573,1.55716,1.55724,195100002.0
2006-06-19 12:55:00,1.55712,1.55727,1.55712,1.55724,194700004.0
2006-06-19 12:56:00,1.55718,1.55734,1.55702,1.55721,443400003.0
2006-06-19 12:57:00,1.55709,1.55741,1.55709,1.55741,287199999.0
2006-06-19 12:58:00,1.55725,1.55743,1.5572,1.55728,281799996.0
2006-06-19 12:59:00,1.55724,1.55733,1.5571,1.55715,202100000.0
2006-06-19 13:00:00,1.55714,1.55728,1.55706,1.55712,245100000.0
2006-06-19 13:01:00,1.55709,1.55718,1.55697,1.55718,337800002.0
2006-06-19 13:02:00,1.5572,1.5572,1.55696,1.55696,184500000.0
2006-06-19 13:03:00,1.55718,1.55731,1.55704,1.55725,148299999.0
2006-06-19 13:04:00,1.55719,1.55725,1.55702,1.55716,295499999.0
2006-06-19 13:05:00,1.55705,1.5572,1.55703,1.5572,324500004.0
2006-06-19 13:06:00,1.5572,1.55729,1.55704,1.55713,281899995.0
2006-06-19 13:07:00,1.55716,1.5573,1.55706,1.5572,262100002.0
2006-06-19 13:08:00,1.5573,1.5573,1.55711,1.55711,99599998.0
2006-06-19 13:09:00,1.5573,1.5573,1.55717,1.55717,34400000.0
2006-06-19 13:10:00,1.55705,1.5573,1.55705,1.55727,185200002.0
2006-06-19 13:11:00,1.55731,1.55747,1.55725,1.55735,284600001.0
2006-06-19 13:12:00,1.55723,1.55735,1.55713,1.55733,218099999.0
2006-06-19 13:13:00,1.55734,1.55744,1.55721,1.55744,179700001.0
2006-06-19 13:14:00,1.55737,1.55753,1.55731,1.55753,172600003.0
2006-06-19 13:15:00,1.55743,1.55758,1.5574,1.55743,300200005.0
2006-06-19 13:16:00,1.55746,1.55748,1.55731,1.55732,346499995.0
2006-06-19 13:17:00,1.55749,1.55753,1.55737,1.55737,275800003.0
2006-06-19 13:18:00,1.55738,1.55747,1.55716,1.55716,494600000.0
2006-06-19 13:19:00,1.55733,1.5575,1.55722,1.5574,462599995.0
2006-06-19 13:20:00,1.55741,1.55743,1.55727,1.55727,333600002.0
2006-06-19 13:21:00,1.55728,1.55742,1.55722,1.55736,298300004.0
2006-06-19 13:22:00,1.55737,1.55748,1.55729,1.55735,285300006.0
2006-06-19 13:23:00,1.55738,1.55747,1.55717,1.55734,378200000.0
2006-06-19 13:24:00,1.55723,1.55746,1.55723,1.55744,283600002.0
2006-06-19 13:25:00,1.55742,1.55748,1.55715,1.55724,385100000.0
2006-06-19 13:26:00,1.55714,1.55731,1.55699,1.55717,247700003.0
2006-06-19 13:27:00,1.55706,1.55731,1.55706,1.55722,398800005.0
2006-06-19 13:28:00,1.55716,1.55725,1.55703,1.55717,189299998.0
2006-06-19 13:29:00,1.55713,1.55726,1.55702,1.55714,249099998.0
2006-06-19 13:30:00,1.55708,1.55726,1.55708,1.55722,358899996.0
2006-06-19 13:31:00,1.55716,1.55718,1.55699,1.55703,303000000.0
2006-06-19 13:32:00,1.55713,1.55713,1.55688,1.55688,242800000.0
2006-06-19 13:33:00,1.55691,1.55691,1.55664,1.55676,244700000.0
2006-06-19 13:34:00,1.55669,1.55681,1.55645,1.5566,300600001.0
2006-06-19 13:35:00,1.5565,1.55665,1.55639,1.55652,350300004.0
2006-06-19 13:36:00,1.55653,1.55663,1.55637,1.55663,275700003.0
2006-06-19 13:37:00,1.5566,1.55671,1.55652,1.5567,237600005.0
2006-06-19 13:38:00,1.55657,1.55669,1.55653,1.55663,324700000.0
2006-06-19 13:39:00,1.55663,1.55667,1.55645,1.55651,305600000.0
2006-06-19 13:40:00,1.55651,1.55662,1.5564,1.55645,354899997.0
2006-06-19 13:41:00,1.55658,1.5567,1.55645,1.55655,263500002.0
2006-06-19 13:42:00,1.55668,1.55677,1.55649,1.55663,192200001.0
2006-06-19 13:43:00,1.5568,1.5568,1.55659,1.55659,246800004.0
2006-06-19 13:44:00,1.55673,1.55675,1.55653,1.55663,254099999.0
2006-06-19 13:45:00,1.55669,1.55669,1.55656,1.55658,93399997.0
2006-06-19 13:46:00,1.55664,1.55673,1.55654,1.55673,282500005.0
2006-06-19 13:47:00,1.55656,1.55667,1.55638,1.55654,264299999.0
2006-06-19 13:48:00,1.55659,1.55665,1.55635,1.55648,371399999.0
2006-06-19 13:49:00,1.5566,1.55676,1.55656,1.55675,234700004.0
2006-06-19 13:50:00,1.55673,1.55693,1.55657,1.55677,322100004.0
2006-06-19 13:51:00,1.55677,1.55701,1.55675,1.55691,421800002.0
2006-06-19 13:52:00,1.55697,1.55697,1.55675,1.55688,266600000.0
2006-06-19 13:53:00,1.55706,1.55716,1.55699,1.55699,287399997.0
2006-06-19 13:54:00,1.55712,1.5573,1.55695,1.5573,418100003.0
2006-06-19 13:55:00,1.55732,1.55732,1.55707,1.55724,449799998.0
2006-06-19 13:56:00,1.55719,1.55728,1.55703,1.55717,222000003.0
2006-06-19 13:57:00,1.55707,1.55725,1.55707,1.55715,324900001.0
2006-06-19 13:58:00,1.55721,1.55723,1.55702,1.55702,451400009.0
2006-06-19 13:59:00,1.55703,1.55726,1.55702,1.55713,242800001.0
2006-06-19 14:00:00,1.55715,1.55723,1.5571,1.55717,45500002.0
2006-06-19 14:01:00,1.55699,1.55721,1.55691,1.55691,344900005.0
2006-06-19 14:02:00,1.55705,1.5572,1.557,1.55708,469900006.0
2006-06-19 14:03:00,1.55683,1.55707,1.5566,1.55687,248999999.0
2006-06-19 14:04:00,1.557,1.5571,1.55687,1.55692,319100000.0
2006-06-19 14:05:00,1.55702,1.55708,1.55702,1.55708,87799999.0
2006-06-19 14:06:00,1.55703,1.55713,1.55686,1.55712,278900001.0
2006-06-19 14:07:00,1.55701,1.55715,1.55696,1.55711,267900002.0
2006-06-19 14:08:00,1.55708,1.55718,1.55693,1.55701,295000001.0
2006-06-19 14:09:00,1.5571,1.55726,1.55701,1.55705,221800004.0
2006-06-19 14:10:00,1.55715,1.55717,1.55699,1.55699,302999996.0
2006-06-19 14:11:00,1.55699,1.55715,1.55698,1.5571,313200001.0
2006-06-19 14:12:00,1.55706,1.55719,1.55691,1.55702,419099996.0
2006-06-19 14:13:00,1.55714,1.5572,1.55691,1.55718,286000000.0
2006-06-19 14:14:00,1.55707,1.5572,1.55697,1.55712,394900001.0
2006-06-19 14:15:00,1.55716,1.55727,1.55698,1.55706,274300006.0
2006-06-19 14:16:00,1.55714,1.55727,1.55704,1.55723,337699997.0
2006-06-19 14:17:00,1.55713,1.55714,1.55697,1.55701,362500003.0
2006-06-19 14:18:00,1.55698,1.55713,1.55693,1.55698,291800000.0
2006-06-19 14:19:00,1.55709,1.55717,1.55698,1.55714,284599998.0
2006-06-19 14:20:00,1.55715,1.55724,1.55693,1.55724,506400004.0
2006-06-19 14:21:00,1.5571,1.55728,1.55704,1.55706,330900001.0
2006-06-19 14:22:00,1.55721,1.55737,1.55708,1.55713,357100003.0
2006-06-19 14:23:00,1.55736,1.55746,1.55717,1.55731,378600003.0
2006-06-19 14:24:00,1.55735,1.55754,1.55725,1.55737,262100000.0
2006-06-19 14:25:00,1.55747,1.55756,1.55723,1.55753,341100004.0
2006-06-19 14:26:00,1.55756,1.5581,1.55753,1.55793,411199999.0
2006-06-19 14:27:00,1.55813,1.55821,1.55786,1.55794,368699996.0
2006-06-19 14:28:00,1.55784,1.558,1.55767,1.55783,224600002.0
2006-06-19 14:29:00,1.55814,1.55836,1.55806,1.55823,232600003.0
2006-06-19 14:30:00,1.55841,1.55844,1.55807,1.55807,340399998.0
2006-06-19 14:31:00,1.5582,1.55838,1.55811,1.55811,196499996.0
2006-06-19 14:32:00,1.55827,1.55837,1.55801,1.55828,311699997.0
2006-06-19 14:33:00,1.55821,1.55841,1.55819,1.55829,255700003.0
2006-06-19 14:34:00,1.55822,1.5583,1.55805,1.55814,330299995.0
2006-06-19 14:35:00,1.55799,1.55813,1.55779,1.55799,437800002.0
2006-06-19 14:36:00,1.55807,1.55811,1.55793,1.55793,201799999.0
2006-06-19 14:37:00,1.558,1.55812,1.55787,1.55794,273600003.0
2006-06-19 14:38:00,1.55787,1.55807,1.55784,1.55784,135900000.0
2006-06-19 14:39:00,1.55791,1.55802,1.55779,1.55802,252499997.0
2006-06-19 14:40:00,1.55799,1.55817,1.55794,1.55807,310099996.0
2006-06-19 14:41:00,1.5581,1.55817,1.55801,1.55812,164499995.0
2006-06-19 14:42:00,1.55813,1.55818,1.55783,1.55802,451300007.0
2006-06-19 14:43:00,1.55796,1.55807,1.55777,1.55799,431100006.0
2006-06-19 14:44:00,1.55789,1.55802,1.5578,1.55795,193700000.0
2006-06-19 14:45:00,1.55806,1.55806,1.55783,1.55802,306600000.0
2006-06-19 14:46:00,1.55807,1.55807,1.55787,1.55802,344299996.0
2006-06-19 14:47:00,1.55805,1.55809,1.55792,1.55799,341899998.0
2006-06-19 14:48:00,1.55778,1.55803,1.55778,1.55782,232600001.0
2006-06-19 14:49:00,1.55803,1.55808,1.55783,1.55796,205100000.0
2006-06-19 14:50:00,1.55802,1.55806,1.55782,1.55794,217699998.0
2006-06-19 14:51:00,1.55793,1.55793,1.55759,1.5578,368700004.0
2006-06-19 14:52:00,1.55801,1.55801,1.55782,1.5579,368000000.0
2006-06-19 14:53:00,1.55787,1.55807,1.55782,1.55798,310000004.0
2006-06-19 14:54:00,1.55814,1.55819,1.55796,1.55808,238600000.0
2006-06-19 14:55:00,1.55808,1.55819,1.55794,1.55796,379399995.0
2006-06-19 14:56:00,1.55813,1.5582,1.55791,1.55805,338100005.0
2006-06-19 14:57:00,1.5581,1.55816,1.55799,1.558,326100002.0
2006-06-19 14:58:00,1.5581,1.5582,1.55798,1.55808,168900001.0
2006-06-19 14:59:00,1.55813,1.55831,1.55807,1.55827,265600001.0
2006-06-19 15:00:00,1.5583,1.55845,1.55826,1.55842,244900002.0
2006-06-19 15:01:00,1.55838,1.55846,1.55818,1.55818,405300005.0
2006-06-19 15:02:00,1.55855,1.55884,1.55853,1.55879,149400001.0
2006-06-19 15:03:00,1.55878,1.55889,1.55868,1.55869,295800001.0
2006-06-19 15:04:00,1.5587,1.5587,1.55849,1.55857,305699998.0
2006-06-19 15:05:00,1.55866,1.55877,1.55836,1.55861,232599999.0
2006-06-19 15:06:00,1.55873,1.55893,1.55862,1.55879,312400007.0
2006-06-19 15:07:00,1.55882,1.55895,1.55872,1.55878,566199999.0
2006-06-19 15:08:00,1.5588,1.55906,1.5587,1.55882,272100000.0
2006-06-19 15:09:00,1.55908,1.55908,1.55879,1.5588,251900000.0
2006-06-19 15:10:00,1.55907,1.55907,1.55867,1.55883,222200002.0
2006-06-19 15:11:00,1.55872,1.55889,1.55868,1.55871,347400002.0
2006-06-19 15:12:00,1.55882,1.55882,1.5586,1.5586,180500000.0
2006-06-19 15:13:00,1.55859,1.55874,1.55853,1.55862,410900000.0
2006-06-19 15:14:00,1.55867,1.55875,1.55856,1.55857,139799998.0
2006-06-19 15:15:00,1.55863,1.55883,1.55858,1.55873,379999999.0
2006-06-19 15:16:00,1.5587,1.55879,1.55851,1.55854,478399996.0
2006-06-19 15:17:00,1.55875,1.55882,1.55868,1.55876,214600002.0
2006-06-19 15:18:00,1.55866,1.55886,1.55857,1.55882,559799997.0
2006-06-19 15:19:00,1.55876,1.55876,1.5585,1.55856,225099998.0
2006-06-19 15:20:00,1.5586,1.55882,1.55856,1.55882,345000003.0
2006-06-19 15:21:00,1.55867,1.55908,1.55867,1.55908,306699996.0
2006-06-19 15:22:00,1.55908,1.55908,1.55884,1.55884,262900001.0
2006-06-19 15:23:00,1.55886,1.55907,1.55875,1.55893,265000001.0
2006-06-19 15:24:00,1.55889,1.55901,1.55883,1.55892,124700000.0
2006-06-19 15:25:00,1.55885,1.55894,1.55871,1.55894,193300002.0
2006-06-19 15:26:00,1.55898,1.55898,1.55875,1.55885,291100003.0
2006-06-19 15:27:00,1.55898,1.55898,1.55883,1.55883,55200000.0
2006-06-19 15:28:00,1.55868,1.55897,1.55868,1.55893,272900000.0
2006-06-19 15:29:00,1.55904,1.55904,1.55868,1.55868,346900003.0
2006-06-19 15:30:00,1.55866,1.55895,1.55861,1.55895,160000000.0
2006-06-19 15:31:00,1.559,1.55904,1.5588,1.559,320800003.0
2006-06-19 15:32:00,1.55892,1.55894,1.55876,1.55877,263499995.0
2006-06-19 15:33:00,1.55891,1.55905,1.55877,1.55905,274300000.0
2006-06-19 15:34:00,1.55915,1.55924,1.55895,1.55895,96000000.0
2006-06-19 15:35:00,1.55914,1.55922,1.55901,1.55916,286099998.0
2006-06-19 15:36:00,1.55911,1.55923,1.55898,1.55905,225200002.0
2006-06-19 15:37:00,1.55912,1.55913,1.5589,1.5589,156799999.0
2006-06-19 15:38:00,1.55904,1.55927,1.559,1.55924,179700001.0
2006-06-19 15:39:00,1.55921,1.55921,1.55899,1.55909,224599999.0
2006-06-19 15:40:00,1.55894,1.55915,1.55894,1.55907,248700001.0
2006-06-19 15:41:00,1.55894,1.55921,1.55894,1.55912,563599999.0
2006-06-19 15:42:00,1.55894,1.55923,1.55894,1.559,235300001.0
2006-06-19 15:43:00,1.55915,1.55922,1.55906,1.55912,225500000.0
2006-06-19 15:44:00,1.55906,1.55924,1.55906,1.55922,197500001.0
2006-06-19 15:45:00,1.55916,1.55923,1.55895,1.55909,351800006.0
2006-06-19 15:46:00,1.5589,1.55919,1.5589,1.55915,222200000.0
2006-06-19 15:47:00,1.55917,1.55925,1.55899,1.55912,214200003.0
2006-06-19 15:48:00,1.55907,1.55919,1.55897,1.55912,236599999.0
2006-06-19 15:49:00,1.55892,1.55914,1.55892,1.55914,311000005.0
2006-06-19 15:50:00,1.55907,1.55925,1.55904,1.55925,220800005.0
2006-06-19 15:51:00,1.55922,1.5593,1.55898,1.55898,379200001.0
2006-06-19 15:52:00,1.55917,1.55933,1.55914,1.55918,220499999.0
2006-06-19 15:53:00,1.55938,1.5594,1.55917,1.55917,155400000.0
2006-06-19 15:54:00,1.5592,1.55942,1.55913,1.55942,345100000.0
2006-06-19 15:55:00,1.5593,1.55945,1.55918,1.55936,312400002.0
2006-06-19 15:56:00,1.55951,1.55982,1.55943,1.55969,484399996.0
2006-06-19 15:57:00,1.55954,1.55968,1.5595,1.5596,208300000.0
2006-06-19 15:58:00,1.55961,1.55962,1.55945,1.55946,398499999.0
2006-06-19 15:59:00,1.55952,1.55961,1.55944,1.55961,301100001.0
2006-06-19 16:00:00,1.55962,1.55977,1.55957,1.55977,198100002.0
2006-06-19 16:01:00,1.55966,1.55969,1.55949,1.55957,334899996.0
2006-06-19 16:02:00,1.55962,1.55964,1.5594,1.55948,329900000.0
2006-06-19 16:03:00,1.55943,1.55963,1.55935,1.55963,356199999.0
2006-06-19 16:04:00,1.55944,1.5596,1.55941,1.55955,282599999.0
2006-06-19 16:05:00,1.55955,1.55963,1.55942,1.55958,316300004.0
2006-06-19 16:06:00,1.55958,1.55972,1.55945,1.55963,228600002.0
2006-06-19 16:07:00,1.55967,1.55974,1.55948,1.55953,313900000.0
2006-06-19 16:08:00,1.55951,1.55968,1.55949,1.55957,287499999.0
2006-06-19 16:09:00,1.55959,1.55974,1.55949,1.5597,165400000.0
2006-06-19 16:10:00,1.55975,1.55981,1.55951,1.55968,164699999.0
2006-06-19 16:11:00,1.55973,1.5598,1.55942,1.55954,250200003.0
2006-06-19 16:12:00,1.55947,1.55969,1.55947,1.55954,248400000.0
2006-06-19 16:13:00,1.55931,1.55966,1.55931,1.55958,265600002.0
2006-06-19 16:14:00,1.55961,1.55974,1.55932,1.55966,392800004.0
2006-06-19 16:15:00,1.55957,1.55981,1.55938,1.55957,238199997.0
2006-06-19 16:16:00,1.55958,1.5598,1.55958,1.55966,433900005.0
2006-06-19 16:17:00,1.55963,1.55963,1.55945,1.55955,273700007.0
2006-06-19 16:18:00,1.55964,1.55964,1.55948,1.55957,158699995.0
2006-06-19 16:19:00,1.5596,1.55989,1.55955,1.5597,306500000.0
2006-06-19 16:20:00,1.55974,1.55984,1.55968,1.55977,258300002.0
2006-06-19 16:21:00,1.55978,1.55991,1.55971,1.55977,250799999.0
2006-06-19 16:22:00,1.55979,1.55995,1.55968,1.55978,239700000.0
2006-06-19 16:23:00,1.55979,1.55994,1.55973,1.55979,439599997.0
2006-06-19 16:24:00,1.55979,1.55991,1.55966,1.55972,479200002.0
2006-06-19 16:25:00,1.55989,1.56002,1.55984,1.55993,309199997.0
2006-06-19 16:26:00,1.55993,1.55999,1.55954,1.55999,381700004.0
2006-06-19 16:27:00,1.55981,1.56008,1.55981,1.55995,304600002.0
2006-06-19 16:28:00,1.55973,1.5599,1.55969,1.55977,204600000.0
2006-06-19 16:29:00,1.55976,1.55983,1.55961,1.55966,165000001.0
2006-06-19 16:30:00,1.55937,1.55981,1.55937,1.55981,196100002.0
2006-06-19 16:31:00,1.55977,1.55978,1.55951,1.55968,417000002.0
2006-06-19 16:32:00,1.5597,1.5598,1.55966,1.55973,255299995.0
2006-06-19 16:33:00,1.55975,1.55981,1.5596,1.55979,275100006.0
2006-06-19 16:34:00,1.55968,1.55969,1.55955,1.55964,51900000.0
2006-06-19 16:35:00,1.55952,1.55962,1.55943,1.55948,217800000.0
2006-06-19 16:36:00,1.55948,1.5597,1.55947,1.55961,441599998.0
2006-06-19 16:37:00,1.55971,1.55984,1.55954,1.55954,265300000.0
2006-06-19 16:38:00,1.55963,1.55963,1.55927,1.5595,396199999.0
2006-06-19 16:39:00,1.55954,1.55969,1.55954,1.55969,122099998.0
2006-06-19 16:40:00,1.55959,1.55968,1.55944,1.55953,411500006.0
2006-06-19 16:41:00,1.55943,1.55962,1.5594,1.55943,475699998.0
2006-06-19 16:42:00,1.55931,1.55972,1.55931,1.55972,400800001.0
2006-06-19 16:43:00,1.55965,1.55968,1.5594,1.55956,334300003.0
2006-06-19 16:44:00,1.55967,1.55978,1.55955,1.55955,294000001.0
2006-06-19 16:45:00,1.55961,1.55972,1.55952,1.55955,297399998.0
2006-06-19 16:46:00,1.55969,1.55985,1.55959,1.55983,400599998.0
2006-06-19 16:47:00,1.55965,1.55978,1.55958,1.55976,254200002.0
2006-06-19 16:48:00,1.55966,1.55975,1.55948,1.55958,220699999.0
2006-06-19 16:49:00,1.55955,1.55963,1.5595,1.55957,102400001.0
2006-06-19 16:50:00,1.5596,1.55972,1.55953,1.55961,158299998.0
2006-06-19 16:51:00,1.55951,1.55969,1.55935,1.55953,437100000.0
2006-06-19 16:52:00,1.55951,1.55963,1.55951,1.5596,219700005.0
2006-06-19 16:53:00,1.55955,1.55959,1.55941,1.55952,201300001.0
2006-06-19 16:54:00,1.55946,1.55962,1.5593,1.55932,380700000.0
2006-06-19 16:55:00,1.5595,1.55953,1.55931,1.55946,397500004.0
2006-06-19 16:56:00,1.55931,1.55955,1.55931,1.55955,262999998.0
2006-06-19 16:57:00,1.55944,1.55964,1.55944,1.55956,141999999.0
2006-06-19 16:58:00,1.55927,1.55956,1.55927,1.55945,236900000.0
2006-06-19 16:59:00,1.55949,1.55963,1.55936,1.55957,308300002.0
2006-06-19 17:00:00,1.55959,1.55976,1.55948,1.55965,276300000.0
2006-06-19 17:01:00,1.55968,1.55972,1.55943,1.55964,463400000.0
2006-06-19 17:02:00,1.55967,1.5598,1.55962,1.5598,216900001.0
2006-06-19 17:03:00,1.55975,1.55983,1.55956,1.55972,281500004.0
2006-06-19 17:04:00,1.55984,1.56012,1.55963,1.55963,281800003.0
2006-06-19 17:05:00,1.55986,1.55994,1.55969,1.55981,364200000.0
2006-06-19 17:06:00,1.5599,1.55999,1.55977,1.55991,112699999.0
2006-06-19 17:07:00,1.55994,1.56002,1.55979,1.55993,316799999.0
2006-06-19 17:08:00,1.55986,1.56004,1.55983,1.56002,385800000.0
2006-06-19 17:09:00,1.55997,1.55999,1.55982,1.5599,296600000.0
2006-06-19 17:10:00,1.55991,1.56005,1.5598,1.5598,171300002.0
2006-06-19 17:11:00,1.56009,1.56009,1.55986,1.55986,202900002.0
2006-06-19 17:12:00,1.55991,1.5601,1.5599,1.56003,238200001.0
2006-06-19 17:13:00,1.55989,1.55997,1.5597,1.55984,326299997.0
2006-06-19 17:14:00,1.55975,1.55988,1.5597,1.55988,433599997.0
2006-06-19 17:15:00,1.55981,1.55992,1.55959,1.55959,142200002.0
2006-06-19 17:16:00,1.55961,1.55988,1.55961,1.55985,342899999.0
2006-06-19 17:17:00,1.55974,1.55996,1.55969,1.55983,436699999.0
2006-06-19 17:18:00,1.55989,1.55997,1.55977,1.55977,287099995.0
2006-06-19 17:19:00,1.56005,1.56011,1.55984,1.55998,314700000.0
2006-06-19 17:20:00,1.56003,1.56022,1.55993,1.5601,347299999.0
2006-06-19 17:21:00,1.56012,1.56023,1.55991,1.55991,233600000.0
2006-06-19 17:22:00,1.56008,1.56027,1.56008,1.56026,251000002.0
2006-06-19 17:23:00,1.56005,1.56035,1.56002,1.56025,285599997.0
2006-06-19 17:24:00,1.56042,1.56042,1.56015,1.56015,151900000.0
2006-06-19 17:25:00,1.56039,1.56057,1.56037,1.56047,291400000.0
2006-06-19 17:26:00,1.56038,1.56061,1.56026,1.56047,362700001.0
2006-06-19 17:27:00,1.5605,1.56082,1.5605,1.56082,370000000.0
2006-06-19 17:28:00,1.56081,1.56089,1.56057,1.56057,287800005.0
2006-06-19 17:29:00,1.56086,1.56116,1.56083,1.56103,224500001.0
2006-06-19 17:30:00,1.56071,1.56095,1.56063,1.56084,274800003.0
2006-06-19 17:31:00,1.56083,1.56099,1.56077,1.56094,487399997.0
2006-06-19 17:32:00,1.56083,1.56111,1.56083,1.56088,174999998.0
2006-06-19 17:33:00,1.5609,1.56097,1.56077,1.56085,165400002.0
2006-06-19 17:34:00,1.56084,1.56093,1.5607,1.56087,192500000.0
2006-06-19 17:35:00,1.56095,1.561,1.56081,1.56088,218199996.0
2006-06-19 17:36:00,1.56084,1.56106,1.56066,1.56096,447699997.0
2006-06-19 17:37:00,1.56077,1.561,1.56074,1.5608,327499994.0
2006-06-19 17:38:00,1.56076,1.56076,1.56056,1.56067,170999999.0
2006-06-19 17:39:00,1.56055,1.56072,1.56055,1.56068,120699999.0
2006-06-19 17:40:00,1.56058,1.56076,1.56044,1.56066,365200004.0
2006-06-19 17:41:00,1.56073,1.56088,1.56065,1.56065,397000000.0
2006-06-19 17:42:00,1.5608,1.56082,1.56064,1.56064,197099999.0
2006-06-19 17:43:00,1.5607,1.56085,1.5605,1.56063,234300006.0
2006-06-19 17:44:00,1.5606,1.56074,1.5604,1.56065,372199997.0
2006-06-19 17:45:00,1.56064,1.56077,1.56054,1.56063,230999999.0
2006-06-19 17:46:00,1.56059,1.56075,1.56052,1.56075,113699999.0
2006-06-19 17:47:00,1.56064,1.56086,1.56062,1.56086,107900000.0
2006-06-19 17:48:00,1.56087,1.56098,1.56066,1.56078,195100001.0
2006-06-19 17:49:00,1.56089,1.56104,1.56076,1.56085,486700003.0
2006-06-19 17:50:00,1.5609,1.56098,1.56074,1.5609,256300002.0
2006-06-19 17:51:00,1.56086,1.56115,1.56085,1.56115,297800006.0
2006-06-19 17:52:00,1.56115,1.56126,1.56094,1.56117,166400000.0
2006-06-19 17:53:00,1.56127,1.56127,1.56101,1.56103,342000002.0
2006-06-19 17:54:00,1.56124,1.56127,1.56102,1.56107,314200002.0
2006-06-19 17:55:00,1.56118,1.56125,1.5611,1.5611,119900000.0
2006-06-19 17:56:00,1.56103,1.56126,1.56099,1.56108,409200001.0
2006-06-19 17:57:00,1.56096,1.5611,1.5609,1.561,382400002.0
2006-06-19 17:58:00,1.56095,1.56106,1.56079,1.56093,147800002.0
2006-06-19 17:59:00,1.56101,1.56101,1.56075,1.56075,252199999.0
2006-06-19 18:00:00,1.56097,1.56106,1.56082,1.56082,467200004.0
2006-06-19 18:01:00,1.5611,1.5611,1.5609,1.5609,1687000005.0
2006-06-19 18:02:00,1.561,1.5611,1.561,1.561,1687000005.0
2006-06-19 18:03:00,1.5609,1.5609,1.5605,1.5607,1687000005.0
2006-06-19 18:04:00,1.5608,1.5609,1.5607,1.5608,1687000005.0
2006-06-19 18:05:00,1.5609,1.5609,1.5608,1.5609,1687000005.0
2006-06-19 18:06:00,1.5608,1.5608,1.5608,1.5608,1687000005.0
2006-06-19 18:07:00,1.5607,1.5607,1.5606,1.5607,1687000005.0
2006-06-19 18:09:00,1.56035,1.56059,1.56023,1.56051,1687000005.0
2006-06-19 18:10:00,1.5605,1.5606,1.5605,1.5606,1496599994.0
2006-06-19 18:11:00,1.5606,1.56066,1.56039,1.56048,1496599994.0
2006-06-19 18:12:00,1.56058,1.56065,1.56046,1.5606,1920400008.0
2006-06-19 18:13:00,1.56065,1.56071,1.56045,1.56045,1638800005.0
2006-06-19 18:14:00,1.5608,1.5608,1.5606,1.5606,1041200009.0
2006-06-19 18:15:00,1.56072,1.56084,1.56056,1.56078,1041200009.0
2006-06-19 18:17:00,1.56079,1.56088,1.56055,1.56082,1829200006.0
2006-06-19 18:18:00,1.56058,1.5609,1.56058,1.56085,1027599998.0
2006-06-19 18:19:00,1.561,1.561,1.5609,1.5609,1064499993.0
2006-06-19 18:20:00,1.561,1.561,1.5609,1.5609,1064499993.0
2006-06-19 18:21:00,1.56083,1.56096,1.56067,1.56088,1064499993.0
2006-06-19 18:22:00,1.56086,1.56086,1.5607,1.56071,727800003.0
2006-06-19 18:23:00,1.5608,1.561,1.5608,1.561,1172500008.0
2006-06-19 18:25:00,1.5609,1.561,1.5609,1.561,1172500008.0
2006-06-19 18:27:00,1.56093,1.56097,1.56072,1.56075,1172500008.0
2006-06-19 18:28:00,1.5609,1.5609,1.5609,1.5609,1652799991.0
2006-06-19 18:29:00,1.56075,1.56095,1.56075,1.5609,1652799991.0
2006-06-19 18:30:00,1.56086,1.5609,1.56072,1.56072,892299997.0
2006-06-19 18:31:00,1.56071,1.56086,1.56067,1.56084,905300006.0
2006-06-19 18:32:00,1.56078,1.56078,1.5604,1.5605,1326900008.0
2006-06-19 18:33:00,1.56064,1.56095,1.56057,1.56084,1946999996.0
2006-06-19 18:34:00,1.5611,1.5611,1.5609,1.5609,1849500012.0
2006-06-19 18:35:00,1.5608,1.56085,1.5607,1.56078,1849500012.0
2006-06-19 18:36:00,1.5608,1.5608,1.56057,1.56078,1398299998.0
2006-06-19 18:37:00,1.56085,1.56085,1.56062,1.56069,2034800010.0
2006-06-19 18:38:00,1.5608,1.56082,1.56055,1.5606,1598999999.0
2006-06-19 18:39:00,1.5608,1.56089,1.56071,1.56083,1691000010.0
2006-06-19 18:40:00,1.5608,1.5609,1.5608,1.5609,1137199998.0
2006-06-19 18:41:00,1.5608,1.5609,1.56065,1.56072,1137199998.0
2006-06-19 18:42:00,1.56089,1.56089,1.56062,1.56073,1259500008.0
2006-06-19 18:43:00,1.56087,1.56099,1.56082,1.56096,524500001.0
2006-06-19 18:44:00,1.56094,1.56117,1.56076,1.5609,1114500008.0
2006-06-19 18:45:00,1.56089,1.56107,1.56074,1.56101,493800001.0
2006-06-19 18:46:00,1.56103,1.56103,1.56072,1.56072,222999998.0
2006-06-19 18:47:00,1.56079,1.56096,1.56079,1.56087,339500002.0
2006-06-19 18:48:00,1.56098,1.56106,1.56087,1.56093,1118300009.0
2006-06-19 18:49:00,1.56113,1.56118,1.56094,1.5611,367799998.0
2006-06-19 18:50:00,1.56111,1.56114,1.56093,1.56094,719099999.0
2006-06-19 18:51:00,1.56101,1.5612,1.56091,1.56105,1336299997.0
2006-06-19 18:52:00,1.56093,1.56114,1.56092,1.56106,1432100019.0
2006-06-19 18:53:00,1.5611,1.56117,1.56096,1.56108,1128800009.0
2006-06-19 18:54:00,1.5611,1.56122,1.56103,1.56108,765800002.0
2006-06-19 18:55:00,1.56114,1.5612,1.56096,1.56108,1643800013.0
2006-06-19 18:56:00,1.56111,1.56123,1.56104,1.56123,968200006.0
2006-06-19 18:57:00,1.56116,1.56123,1.56104,1.5612,670100004.0
2006-06-19 18:58:00,1.56122,1.56123,1.56101,1.56107,1192600000.0
2006-06-19 18:59:00,1.56115,1.56121,1.56097,1.56112,1617299998.0
2006-06-19 19:00:00,1.561,1.56131,1.561,1.56105,528400005.0
2006-06-19 19:01:00,1.56122,1.56126,1.56102,1.56116,363500002.0
2006-06-19 19:02:00,1.5612,1.5613,1.56107,1.56115,1158600006.0
2006-06-19 19:03:00,1.56125,1.56125,1.56115,1.56115,589200002.0
2006-06-19 19:04:00,1.56125,1.56125,1.56115,1.56115,210899995.0
2006-06-19 19:05:00,1.56133,1.56147,1.56121,1.56125,717500004.0
2006-06-19 19:06:00,1.56137,1.56144,1.5612,1.56125,1886200012.0
2006-06-19 19:07:00,1.56126,1.56149,1.56121,1.56135,756400008.0
2006-06-19 19:08:00,1.56128,1.56146,1.56121,1.56128,1733400005.0
2006-06-19 19:09:00,1.56125,1.56138,1.56107,1.56107,1415199994.0
2006-06-19 19:10:00,1.56104,1.56125,1.56102,1.56113,833599994.0
2006-06-19 19:11:00,1.56101,1.56108,1.56083,1.56086,1219699998.0
2006-06-19 19:12:00,1.56084,1.561,1.56082,1.56097,999200000.0
2006-06-19 19:13:00,1.56088,1.56102,1.56083,1.56101,491000006.0
2006-06-19 19:14:00,1.56094,1.561,1.56083,1.56093,292600002.0
2006-06-19 19:15:00,1.56088,1.56095,1.56071,1.56078,1208699997.0
2006-06-19 19:16:00,1.56066,1.56073,1.56053,1.56063,692400009.0
2006-06-19 19:17:00,1.56063,1.56075,1.56049,1.56061,861100005.0
2006-06-19 19:18:00,1.56068,1.56068,1.56048,1.56054,857000003.0
2006-06-19 19:19:00,1.56055,1.56077,1.56054,1.56076,991700002.0
2006-06-19 19:20:00,1.5608,1.5608,1.56054,1.56063,1064199999.0
2006-06-19 19:21:00,1.56073,1.5608,1.5606,1.56065,1118700012.0
2006-06-19 19:22:00,1.56065,1.56073,1.56055,1.56073,160599999.0
2006-06-19 19:23:00,1.56068,1.56068,1.56042,1.56042,821300003.0
2006-06-19 19:24:00,1.56055,1.56063,1.5604,1.56056,521200004.0
2006-06-19 19:25:00,1.56055,1.56063,1.5604,1.5604,910299997.0
2006-06-19 19:26:00,1.56062,1.56067,1.56045,1.56055,978799992.0
2006-06-19 19:27:00,1.5605,1.56067,1.56044,1.56058,1130099991.0
2006-06-19 19:28:00,1.56058,1.56064,1.56044,1.56046,465600002.0
2006-06-19 19:29:00,1.56062,1.56079,1.56044,1.56044,950000007.0
2006-06-19 19:30:00,1.5607,1.5608,1.5607,1.5608,1317300008.0
2006-06-19 19:31:00,1.5607,1.5607,1.56045,1.56051,1317300008.0
2006-06-19 19:32:00,1.56064,1.56076,1.56053,1.56053,968800001.0
2006-06-19 19:33:00,1.56052,1.56071,1.56051,1.56051,918699994.0
2006-06-19 19:34:00,1.56065,1.56073,1.56044,1.56055,1685600013.0
2006-06-19 19:35:00,1.56065,1.5607,1.56035,1.5606,942000003.0
2006-06-19 19:36:00,1.56064,1.56064,1.56023,1.56035,865700002.0
2006-06-19 19:37:00,1.56045,1.56063,1.56045,1.56063,499299993.0
2006-06-19 19:38:00,1.56058,1.56065,1.56048,1.56055,637800002.0
2006-06-19 19:39:00,1.56043,1.56068,1.56034,1.56034,1355400021.0
2006-06-19 19:40:00,1.56043,1.56054,1.56036,1.56048,673299992.0
2006-06-19 19:41:00,1.56041,1.56058,1.56041,1.56058,304399999.0
2006-06-19 19:42:00,1.56047,1.56066,1.5604,1.56066,690300003.0
2006-06-19 19:43:00,1.56064,1.56069,1.56046,1.56055,397800000.0
2006-06-19 19:44:00,1.56062,1.56067,1.56046,1.56047,1097499997.0
2006-06-19 19:45:00,1.56045,1.56067,1.56043,1.56067,163700000.0
2006-06-19 19:46:00,1.56067,1.56067,1.56037,1.56037,658899993.0
2006-06-19 19:47:00,1.56048,1.56059,1.56035,1.56046,224599996.0
2006-06-19 19:48:00,1.56048,1.56072,1.56048,1.56072,647399990.0
2006-06-19 19:49:00,1.56072,1.56072,1.5605,1.56057,1304300000.0
2006-06-19 19:50:00,1.56054,1.56066,1.56044,1.56057,234299996.0
2006-06-19 19:51:00,1.56058,1.5606,1.56049,1.56054,555399999.0
2006-06-19 19:52:00,1.5606,1.5606,1.56045,1.56053,405600003.0
2006-06-19 19:53:00,1.56058,1.56065,1.56042,1.56057,442500006.0
2006-06-19 19:54:00,1.56051,1.56065,1.5605,1.5606,324399998.0
2006-06-19 19:55:00,1.56063,1.56065,1.56047,1.56047,568100001.0
2006-06-19 19:56:00,1.56049,1.56063,1.56036,1.56058,1207100001.0
2006-06-19 19:57:00,1.5606,1.56063,1.56034,1.56036,1660400005.0
2006-06-19 19:58:00,1.56053,1.56064,1.5603,1.5603,1621899993.0
2006-06-19 19:59:00,1.56028,1.56055,1.56028,1.5605,935800000.0
2006-06-19 20:00:00,1.56052,1.56056,1.5603,1.5603,648299997.0
2006-06-19 20:01:00,1.56045,1.5605,1.56028,1.5603,768300002.0
2006-06-19 20:02:00,1.5605,1.5606,1.56037,1.56051,473800005.0
2006-06-19 20:03:00,1.5605,1.56065,1.5605,1.56065,221799999.0
2006-06-19 20:04:00,1.56054,1.56065,1.5605,1.56065,311800001.0
2006-06-19 20:05:00,1.56062,1.56062,1.56046,1.56054,369200001.0
2006-06-19 20:06:00,1.56064,1.56074,1.56061,1.56066,384500004.0
2006-06-19 20:07:00,1.5606,1.56067,1.56053,1.56055,158300001.0
2006-06-19 20:08:00,1.56062,1.5607,1.56047,1.56057,1185999995.0
2006-06-19 20:09:00,1.56055,1.5606,1.56042,1.56043,323499999.0
2006-06-19 20:10:00,1.56045,1.56055,1.56041,1.56053,196599997.0
2006-06-19 20:11:00,1.56038,1.56053,1.56035,1.56053,742500002.0
2006-06-19 20:12:00,1.56041,1.56059,1.56038,1.56047,284499996.0
2006-06-19 20:13:00,1.56038,1.56059,1.56037,1.5605,1511800006.0
2006-06-19 20:14:00,1.56041,1.56059,1.56035,1.56055,405600006.0
2006-06-19 20:15:00,1.56045,1.5606,1.56045,1.56059,1058200007.0
2006-06-19 20:16:00,1.56053,1.56063,1.56039,1.56058,1899299996.0
2006-06-19 20:17:00,1.56055,1.56063,1.56041,1.56056,453300000.0
2006-06-19 20:18:00,1.56043,1.5605,1.56035,1.56045,520900001.0
2006-06-19 20:19:00,1.5604,1.5605,1.5604,1.5605,738699996.0
2006-06-19 20:20:00,1.5604,1.5605,1.5604,1.5605,738699996.0
2006-06-19 20:21:00,1.56042,1.56049,1.5603,1.56043,738699996.0
2006-06-19 20:22:00,1.56045,1.56053,1.56035,1.56044,809300005.0
2006-06-19 20:23:00,1.5604,1.56053,1.56027,1.56037,1359000003.0
2006-06-19 20:24:00,1.5605,1.5605,1.56029,1.56035,657500001.0
2006-06-19 20:25:00,1.56035,1.56053,1.56027,1.56048,997700008.0
2006-06-19 20:26:00,1.56044,1.5605,1.5604,1.56048,243699999.0
2006-06-19 20:27:00,1.56044,1.5605,1.56034,1.5605,395399999.0
2006-06-19 20:28:00,1.5605,1.5605,1.5603,1.5603,1680800003.0
2006-06-19 20:29:00,1.56052,1.56052,1.5602,1.56021,1680800003.0
2006-06-19 20:30:00,1.5602,1.5602,1.5602,1.5602,756500011.0
2006-06-19 20:31:00,1.5604,1.5604,1.56,1.5604,756500011.0
2006-06-19 20:32:00,1.5603,1.5604,1.5602,1.5602,756500011.0
2006-06-19 20:33:00,1.56013,1.56026,1.55997,1.55999,756500011.0
2006-06-19 20:34:00,1.56017,1.56026,1.56,1.56001,372600003.0
2006-06-19 20:35:00,1.56009,1.56023,1.55997,1.5601,554699995.0
2006-06-19 20:36:00,1.56019,1.56024,1.55999,1.56014,497200001.0
2006-06-19 20:37:00,1.56015,1.56018,1.5599,1.5599,880300008.0
2006-06-19 20:38:00,1.55992,1.56013,1.55989,1.56005,1958300005.0
2006-06-19 20:39:00,1.55987,1.5601,1.55987,1.56006,1257300003.0
2006-06-19 20:40:00,1.56007,1.56026,1.56,1.56015,1281200005.0
2006-06-19 20:41:00,1.56015,1.56015,1.55981,1.55987,462100003.0
2006-06-19 20:42:00,1.55998,1.56008,1.55983,1.55983,193900000.0
2006-06-19 20:43:00,1.56005,1.56021,1.55994,1.56009,904500009.0
2006-06-19 20:44:00,1.56005,1.56015,1.55985,1.55985,1150100001.0
2006-06-19 20:45:00,1.56002,1.56008,1.55984,1.56008,940100003.0
2006-06-19 20:46:00,1.56014,1.5602,1.55991,1.56012,284800000.0
2006-06-19 20:47:00,1.56003,1.56007,1.55979,1.55994,575700003.0
2006-06-19 20:48:00,1.56005,1.56018,1.55989,1.55999,1621400001.0
2006-06-19 20:49:00,1.56005,1.56015,1.55991,1.56008,805600003.0
2006-06-19 20:50:00,1.56006,1.56013,1.55991,1.56006,1759000001.0
2006-06-19 20:51:00,1.56,1.56004,1.55984,1.55993,335200001.0
2006-06-19 20:52:00,1.56001,1.56007,1.55988,1.55994,1378200001.0
2006-06-19 20:53:00,1.55995,1.56002,1.55982,1.55982,1671299999.0
2006-06-19 20:54:00,1.55988,1.55997,1.55978,1.55985,911200009.0
2006-06-19 20:55:00,1.55995,1.55999,1.55986,1.55989,828899999.0
2006-06-19 20:56:00,1.5601,1.5601,1.5599,1.56,1468699999.0
2006-06-19 20:57:00,1.5601,1.5602,1.5601,1.5601,1468699999.0
2006-06-19 20:58:00,1.5602,1.5603,1.5602,1.5602,1468699999.0
2006-06-19 20:59:00,1.5601,1.5604,1.5601,1.5604,1468699999.0
2006-06-19 21:00:00,1.5605,1.5605,1.5603,1.5603,1468699999.0
2006-06-19 21:01:00,1.5604,1.5604,1.5603,1.5604,1468699999.0
2006-06-19 21:02:00,1.56026,1.56034,1.5601,1.56015,1468699999.0
2006-06-19 21:03:00,1.56013,1.56026,1.56004,1.56016,1415100008.0
2006-06-19 21:04:00,1.56015,1.56017,1.55996,1.56001,214900002.0
2006-06-19 21:05:00,1.56025,1.5603,1.56008,1.56013,785599999.0
2006-06-19 21:06:00,1.56021,1.56033,1.56004,1.56016,625999999.0
2006-06-19 21:07:00,1.56025,1.56025,1.56011,1.56015,592299994.0
2006-06-19 21:08:00,1.56025,1.5603,1.56007,1.56022,271500001.0
2006-06-19 21:09:00,1.56025,1.56036,1.5601,1.5601,455200002.0
2006-06-19 21:10:00,1.5603,1.5603,1.56016,1.56025,846400001.0
2006-06-19 21:11:00,1.56025,1.5603,1.56014,1.56025,696600008.0
2006-06-19 21:12:00,1.5603,1.56032,1.56017,1.56024,242900000.0
2006-06-19 21:13:00,1.56025,1.5603,1.56014,1.56023,1376000009.0
2006-06-19 21:14:00,1.56027,1.56043,1.56018,1.56036,937799997.0
2006-06-19 21:15:00,1.56045,1.56056,1.5603,1.56045,840700010.0
2006-06-19 21:16:00,1.56015,1.56056,1.56015,1.56056,759700003.0
2006-06-19 21:17:00,1.56055,1.56067,1.56045,1.56047,1556900000.0
2006-06-19 21:18:00,1.56053,1.5606,1.56031,1.56048,764900000.0
2006-06-19 21:19:00,1.56053,1.56053,1.56025,1.5603,614000003.0
2006-06-19 21:20:00,1.5607,1.5607,1.5606,1.5606,1712600009.0
2006-06-19 21:22:00,1.56048,1.56066,1.56034,1.56055,1712600009.0
2006-06-19 21:23:00,1.56049,1.56062,1.56033,1.5605,1128200008.0
2006-06-19 21:24:00,1.56043,1.56054,1.56034,1.56041,393300001.0
2006-06-19 21:25:00,1.56049,1.56053,1.56,1.5602,1217700009.0
2006-06-19 21:26:00,1.56038,1.5604,1.56025,1.5603,601700005.0
2006-06-19 21:27:00,1.56043,1.56043,1.56028,1.56035,580700004.0
2006-06-19 21:28:00,1.56027,1.56042,1.5602,1.56032,556100001.0
2006-06-19 21:29:00,1.56035,1.56045,1.5602,1.56027,410500005.0
2006-06-19 21:30:00,1.56029,1.56047,1.56029,1.56032,397899996.0
2006-06-19 21:31:00,1.56032,1.56053,1.5603,1.56053,639099997.0
2006-06-19 21:32:00,1.5606,1.5606,1.5605,1.5606,146399999.0
2006-06-19 21:33:00,1.56043,1.56059,1.5604,1.5604,146399999.0
2006-06-19 21:34:00,1.56043,1.56057,1.5604,1.5605,1292300007.0
2006-06-19 21:35:00,1.56051,1.56061,1.56043,1.56043,988099997.0
2006-06-19 21:36:00,1.56051,1.56062,1.56037,1.56043,186500000.0
2006-06-19 21:37:00,1.5605,1.56056,1.5603,1.5603,462900006.0
2006-06-19 21:38:00,1.56043,1.56051,1.56032,1.56047,485100003.0
2006-06-19 21:39:00,1.56042,1.56048,1.56034,1.56043,133899999.0
2006-06-19 21:40:00,1.56045,1.5605,1.56029,1.56029,311500000.0
2006-06-19 21:41:00,1.56045,1.5606,1.5603,1.56045,745199999.0
2006-06-19 21:42:00,1.56065,1.56074,1.56054,1.56054,420700002.0
2006-06-19 21:43:00,1.56055,1.56073,1.56041,1.56058,1148499997.0
2006-06-19 21:44:00,1.56062,1.56074,1.56059,1.56061,1372299998.0
2006-06-19 21:45:00,1.56067,1.56077,1.56051,1.56065,618200003.0
2006-06-19 21:46:00,1.56076,1.56083,1.5605,1.56072,1173299995.0
2006-06-19 21:47:00,1.5608,1.56087,1.56063,1.56072,1306000004.0
2006-06-19 21:48:00,1.56069,1.56088,1.56067,1.56073,457800006.0
2006-06-19 21:49:00,1.56069,1.56077,1.56044,1.56054,1099400005.0
2006-06-19 21:50:00,1.56052,1.56063,1.56038,1.56048,276000002.0
2006-06-19 21:51:00,1.5605,1.56064,1.56045,1.56056,743200003.0
2006-06-19 21:52:00,1.56057,1.56057,1.56032,1.56033,1437499996.0
2006-06-19 21:53:00,1.56043,1.56065,1.5604,1.56065,510900003.0
2006-06-19 21:54:00,1.56067,1.56067,1.56053,1.56053,277300002.0
2006-06-19 21:55:00,1.56055,1.5607,1.5605,1.56065,471400003.0
2006-06-19 21:56:00,1.56068,1.56068,1.56044,1.56051,554399998.0
2006-06-19 21:57:00,1.56062,1.56069,1.56049,1.56061,543899998.0
2006-06-19 21:58:00,1.56055,1.56062,1.5604,1.5606,723999997.0
2006-06-19 21:59:00,1.56053,1.56063,1.56042,1.56055,1162900005.0
2006-06-19 22:00:00,1.56045,1.56058,1.5604,1.56056,781900001.0
2006-06-19 22:01:00,1.5606,1.56062,1.56055,1.5606,217399998.0
2006-06-19 22:02:00,1.56053,1.56061,1.56036,1.5605,1249800006.0
2006-06-19 22:03:00,1.56057,1.56057,1.56031,1.5605,328200005.0
2006-06-19 22:04:00,1.56055,1.5606,1.56043,1.56053,598600002.0
2006-06-19 22:05:00,1.5606,1.5606,1.56038,1.56045,391200002.0
2006-06-19 22:06:00,1.56046,1.56054,1.56034,1.56054,571900002.0
2006-06-19 22:07:00,1.56034,1.56046,1.56023,1.56039,212400001.0
2006-06-19 22:08:00,1.56033,1.56047,1.56032,1.56034,414400004.0
2006-06-19 22:09:00,1.56052,1.56054,1.56032,1.56039,452799994.0
2006-06-19 22:10:00,1.56051,1.56059,1.5604,1.56053,278800001.0
2006-06-19 22:11:00,1.56057,1.56057,1.56037,1.56037,192299998.0
2006-06-19 22:12:00,1.56049,1.56049,1.56026,1.56027,732200000.0
2006-06-19 22:13:00,1.56027,1.56035,1.56012,1.56018,262900000.0
2006-06-19 22:14:00,1.56025,1.56043,1.56023,1.56038,249699998.0
2006-06-19 22:15:00,1.56021,1.56052,1.56017,1.56039,715900003.0
2006-06-19 22:16:00,1.56019,1.56034,1.56015,1.5603,169000001.0
2006-06-19 22:17:00,1.56042,1.5605,1.56039,1.56045,169999999.0
2006-06-19 22:18:00,1.56034,1.56038,1.56017,1.56017,141099998.0
2006-06-19 22:19:00,1.5603,1.56038,1.56011,1.56025,359700005.0
2006-06-19 22:20:00,1.56011,1.56034,1.5601,1.56034,317400002.0
2006-06-19 22:21:00,1.56028,1.56044,1.56023,1.56039,384499998.0
2006-06-19 22:22:00,1.56038,1.56043,1.56018,1.56022,951199992.0
2006-06-19 22:23:00,1.5603,1.5603,1.55989,1.55989,253400000.0
2006-06-19 22:24:00,1.55964,1.55985,1.55946,1.55959,287899999.0
2006-06-19 22:25:00,1.55962,1.55986,1.55947,1.55964,761699998.0
2006-06-19 22:26:00,1.5596,1.55984,1.55946,1.55966,871300013.0
2006-06-19 22:27:00,1.55955,1.55977,1.55937,1.55963,276700004.0
2006-06-19 22:28:00,1.55967,1.55977,1.55945,1.55945,628899997.0
2006-06-19 22:29:00,1.5596,1.55965,1.55941,1.55952,730399998.0
2006-06-19 22:30:00,1.5596,1.55972,1.55943,1.55955,544200002.0
2006-06-19 22:31:00,1.55962,1.55962,1.55932,1.55944,241699997.0
2006-06-19 22:32:00,1.55943,1.5596,1.55942,1.5596,143999999.0
2006-06-19 22:33:00,1.5596,1.5597,1.55942,1.55961,314700004.0
2006-06-19 22:34:00,1.5596,1.55968,1.55949,1.5596,506500001.0
2006-06-19 22:35:00,1.55958,1.55965,1.5595,1.5596,186300002.0
2006-06-19 22:36:00,1.55948,1.55973,1.55943,1.55973,591400003.0
2006-06-19 22:37:00,1.55957,1.55984,1.55954,1.55982,373500000.0
2006-06-19 22:38:00,1.5598,1.5598,1.55955,1.55964,374300002.0
2006-06-19 22:39:00,1.55977,1.55985,1.55951,1.55968,714700000.0
2006-06-19 22:40:00,1.5598,1.55986,1.55956,1.55982,1041800000.0
2006-06-19 22:41:00,1.55974,1.55986,1.55962,1.5597,489600001.0
2006-06-19 22:42:00,1.55962,1.55985,1.55962,1.5598,832000000.0
2006-06-19 22:43:00,1.55978,1.55987,1.55941,1.55977,1356799994.0
2006-06-19 22:44:00,1.55982,1.55988,1.5596,1.55972,299099999.0
2006-06-19 22:45:00,1.55972,1.55985,1.5596,1.5598,185400001.0
2006-06-19 22:46:00,1.55975,1.5599,1.55964,1.55976,190800000.0
2006-06-19 22:47:00,1.55991,1.55996,1.55977,1.5598,321000001.0
2006-06-19 22:48:00,1.55983,1.56002,1.55977,1.55983,418399996.0
2006-06-19 22:49:00,1.56003,1.56009,1.55982,1.55985,594299998.0
2006-06-19 22:50:00,1.55993,1.56005,1.55981,1.55998,282300002.0
2006-06-19 22:51:00,1.55981,1.56,1.55976,1.55984,573500004.0
2006-06-19 22:52:00,1.56002,1.56005,1.55975,1.5598,346500003.0
2006-06-19 22:53:00,1.56005,1.56005,1.55989,1.55994,293800007.0
2006-06-19 22:54:00,1.55984,1.56002,1.55972,1.55992,424499999.0
2006-06-19 22:55:00,1.55985,1.55998,1.5598,1.55995,292800001.0
2006-06-19 22:56:00,1.55995,1.56002,1.55983,1.55991,129399999.0
2006-06-19 22:57:00,1.55984,1.56005,1.55984,1.55998,510500006.0
2006-06-19 22:58:00,1.55994,1.56005,1.55989,1.56,149300001.0
2006-06-19 22:59:00,1.5599,1.55995,1.55951,1.55951,585500012.0
2006-06-19 23:00:00,1.55941,1.5598,1.55941,1.55948,123399999.0
2006-06-19 23:01:00,1.55957,1.55983,1.55923,1.55928,212799998.0
2006-06-19 23:02:00,1.5596,1.55985,1.55942,1.55976,484699995.0
2006-06-19 23:03:00,1.5595,1.55996,1.55935,1.5599,437700003.0
2006-06-19 23:04:00,1.55931,1.55985,1.5592,1.55962,277500000.0
2006-06-19 23:05:00,1.5594,1.55994,1.5594,1.55976,287899997.0
2006-06-19 23:06:00,1.55961,1.55988,1.55951,1.55975,155600002.0
2006-06-19 23:07:00,1.55974,1.55981,1.5593,1.55943,348500002.0
2006-06-19 23:08:00,1.55908,1.55968,1.55893,1.55944,437500000.0
2006-06-19 23:09:00,1.55956,1.55996,1.55955,1.5598,165000002.0
2006-06-19 23:10:00,1.5598,1.56004,1.55962,1.56003,445599996.0
2006-06-19 23:11:00,1.55976,1.56012,1.5593,1.55975,355400000.0
2006-06-19 23:12:00,1.55962,1.5598,1.55934,1.55956,263799998.0
2006-06-19 23:13:00,1.5597,1.55983,1.5594,1.55983,201200000.0
2006-06-19 23:14:00,1.55951,1.56012,1.55941,1.55983,151199999.0
2006-06-19 23:15:00,1.55997,1.56012,1.55926,1.55926,209100000.0
2006-06-19 23:16:00,1.5598,1.55991,1.55951,1.5596,216600000.0
2006-06-19 23:17:00,1.55958,1.55999,1.55945,1.55978,321099997.0
2006-06-19 23:18:00,1.5598,1.55989,1.5593,1.55963,292299999.0
2006-06-19 23:19:00,1.55954,1.55988,1.55931,1.55959,310400000.0
2006-06-19 23:20:00,1.55936,1.55992,1.55932,1.55978,343400001.0
2006-06-19 23:21:00,1.5595,1.55982,1.55934,1.55971,299400002.0
2006-06-19 23:22:00,1.55972,1.55978,1.55932,1.55947,351799996.0
2006-06-19 23:23:00,1.55903,1.55963,1.55895,1.55957,299599998.0
2006-06-19 23:24:00,1.55952,1.5597,1.55897,1.55905,418199999.0
2006-06-19 23:25:00,1.55967,1.55978,1.55903,1.55913,457799999.0
2006-06-19 23:26:00,1.55934,1.55947,1.5592,1.55931,291900001.0
2006-06-19 23:27:00,1.55908,1.55957,1.55903,1.55927,490299999.0
2006-06-19 23:28:00,1.55928,1.55947,1.55911,1.55941,317900003.0
2006-06-19 23:29:00,1.55926,1.55961,1.55891,1.55957,476200006.0
2006-06-19 23:30:00,1.5592,1.55975,1.5592,1.55932,328100001.0
2006-06-19 23:31:00,1.55979,1.55992,1.55975,1.55987,178599997.0
2006-06-19 23:32:00,1.55978,1.55981,1.55953,1.55956,274799997.0
2006-06-19 23:33:00,1.55968,1.55983,1.55968,1.5598,184499999.0
2006-06-19 23:34:00,1.55987,1.55988,1.55976,1.55976,201500002.0
2006-06-19 23:35:00,1.55987,1.55988,1.55977,1.55978,56900000.0
2006-06-19 23:36:00,1.55974,1.55991,1.55968,1.55979,285200004.0
2006-06-19 23:37:00,1.55968,1.55968,1.55957,1.55957,96799999.0
2006-06-19 23:38:00,1.55972,1.55972,1.55948,1.55954,364100007.0
2006-06-19 23:39:00,1.55963,1.5597,1.55957,1.55965,93299999.0
2006-06-19 23:40:00,1.55968,1.5598,1.55959,1.55972,384899992.0
2006-06-19 23:41:00,1.55965,1.55973,1.55949,1.55968,371000003.0
2006-06-19 23:42:00,1.55959,1.55975,1.55945,1.55961,263900001.0
2006-06-19 23:43:00,1.55967,1.55967,1.55955,1.55955,32000000.0
2006-06-19 23:44:00,1.55945,1.5597,1.55945,1.5597,233999999.0
2006-06-19 23:45:00,1.55963,1.5597,1.55954,1.55962,72700002.0
2006-06-19 23:46:00,1.55954,1.5597,1.55948,1.55963,193299999.0
2006-06-19 23:47:00,1.55965,1.55965,1.55955,1.55955,107200001.0
2006-06-19 23:48:00,1.55965,1.55965,1.55951,1.55951,113800002.0
2006-06-19 23:49:00,1.55965,1.55972,1.55947,1.5596,83299999.0
2006-06-19 23:50:00,1.55955,1.5597,1.55955,1.5597,209700004.0
2006-06-19 23:51:00,1.55965,1.5597,1.55956,1.55956,135100000.0
2006-06-19 23:52:00,1.55957,1.5597,1.55944,1.5597,257099999.0
2006-06-19 23:53:00,1.55961,1.5597,1.55944,1.5597,194400003.0
2006-06-19 23:54:00,1.55967,1.55975,1.55942,1.55942,237100001.0
2006-06-19 23:55:00,1.55958,1.5597,1.55952,1.55965,121699999.0
2006-06-19 23:56:00,1.55958,1.55971,1.55951,1.55965,72599998.0
2006-06-19 23:57:00,1.5597,1.55973,1.55948,1.55948,220000003.0
2006-06-19 23:58:00,1.5596,1.55965,1.55947,1.55953,32700000.0
2006-06-19 23:59:00,1.55957,1.5597,1.55957,1.5597,131800004.0
2006-06-20 00:00:00,1.55965,1.5597,1.55965,1.5597,231700001.0
2006-06-20 00:01:00,1.5596,1.5596,1.55945,1.55945,45500000.0
2006-06-20 00:02:00,1.55964,1.5597,1.55957,1.55958,323400002.0
2006-06-20 00:03:00,1.55967,1.5597,1.5596,1.55964,30400000.0
2006-06-20 00:04:00,1.55916,1.55941,1.55861,1.55861,106500002.0
2006-06-20 00:05:00,1.5583,1.55845,1.55827,1.55837,233000001.0
2006-06-20 00:06:00,1.5582,1.55835,1.5582,1.55835,50500000.0
2006-06-20 00:07:00,1.55847,1.55956,1.55847,1.55956,166399998.0
2006-06-20 00:08:00,1.55963,1.55965,1.55951,1.55955,90300000.0
2006-06-20 00:09:00,1.5597,1.5597,1.55947,1.55951,216399998.0
2006-06-20 00:10:00,1.5597,1.5597,1.55965,1.55965,32000000.0
2006-06-20 00:11:00,1.55968,1.5597,1.55953,1.55957,342899996.0
2006-06-20 00:12:00,1.55948,1.55968,1.55948,1.55968,92700000.0
2006-06-20 00:13:00,1.55968,1.55985,1.5596,1.55979,359999994.0
2006-06-20 00:14:00,1.55978,1.5598,1.55966,1.5598,222200002.0
2006-06-20 00:15:00,1.5597,1.5598,1.5597,1.5598,66300002.0
2006-06-20 00:16:00,1.5597,1.5598,1.5597,1.5598,42400000.0
2006-06-20 00:17:00,1.5598,1.55987,1.5596,1.55971,462399996.0
2006-06-20 00:18:00,1.55977,1.55988,1.5596,1.55981,335800003.0
2006-06-20 00:19:00,1.5598,1.55985,1.5598,1.55985,44699999.0
2006-06-20 00:20:00,1.55977,1.55987,1.55957,1.5598,319399996.0
2006-06-20 00:21:00,1.5597,1.55985,1.5596,1.55975,181599999.0
2006-06-20 00:22:00,1.55975,1.5598,1.55962,1.55968,100500001.0
2006-06-20 00:23:00,1.5598,1.5598,1.55964,1.55964,149400001.0
2006-06-20 00:24:00,1.55971,1.55985,1.55956,1.55973,178500001.0
2006-06-20 00:25:00,1.5598,1.55985,1.55962,1.55978,286499996.0
2006-06-20 00:26:00,1.55991,1.55997,1.55982,1.55983,245199999.0
2006-06-20 00:27:00,1.55985,1.55995,1.55985,1.55995,20000000.0
2006-06-20 00:28:00,1.55988,1.55997,1.5597,1.55982,295500000.0
2006-06-20 00:29:00,1.55975,1.55985,1.55975,1.55985,132599999.0
2006-06-20 00:30:00,1.5599,1.5599,1.55969,1.55975,294600000.0
2006-06-20 00:31:00,1.55988,1.56,1.55981,1.55991,202200003.0
2006-06-20 00:32:00,1.55992,1.55992,1.55979,1.55979,84700002.0
2006-06-20 00:33:00,1.55994,1.55998,1.55981,1.55983,336400006.0
2006-06-20 00:34:00,1.55981,1.55998,1.55975,1.55991,387099995.0
2006-06-20 00:35:00,1.55986,1.56006,1.55986,1.55993,221199999.0
2006-06-20 00:36:00,1.55994,1.5601,1.55985,1.55999,467099997.0
2006-06-20 00:37:00,1.55995,1.55995,1.5599,1.5599,18400000.0
2006-06-20 00:38:00,1.55986,1.55993,1.55986,1.55993,12800000.0
2006-06-20 00:39:00,1.55994,1.55994,1.55976,1.55983,48400000.0
2006-06-20 00:40:00,1.55993,1.55999,1.55987,1.55991,157000000.0
2006-06-20 00:41:00,1.55996,1.56003,1.55989,1.55998,433400002.0
2006-06-20 00:42:00,1.55988,1.56005,1.55982,1.55993,288800005.0
2006-06-20 00:43:00,1.55995,1.56,1.55974,1.55993,261200000.0
2006-06-20 00:44:00,1.55977,1.56002,1.55977,1.55985,228700001.0
2006-06-20 00:45:00,1.55977,1.55997,1.55977,1.55978,255700002.0
2006-06-20 00:46:00,1.55978,1.56,1.55978,1.55995,340500003.0
2006-06-20 00:47:00,1.56,1.56,1.55991,1.55991,38900000.0
2006-06-20 00:48:00,1.55999,1.56001,1.55984,1.55984,262700000.0
2006-06-20 00:49:00,1.55995,1.55998,1.55984,1.55989,181699999.0
2006-06-20 00:50:00,1.55979,1.55998,1.55973,1.55998,419699997.0
2006-06-20 00:51:00,1.55986,1.56002,1.5597,1.55995,157199998.0
2006-06-20 00:52:00,1.55983,1.56004,1.55979,1.55985,395400000.0
2006-06-20 00:53:00,1.55973,1.55995,1.55972,1.55995,169500003.0
2006-06-20 00:54:00,1.55986,1.55986,1.55948,1.55952,158600001.0
2006-06-20 00:55:00,1.5596,1.55974,1.55949,1.55956,379299999.0
2006-06-20 00:56:00,1.55964,1.55965,1.55942,1.55965,469900002.0
2006-06-20 00:57:00,1.55957,1.55972,1.5594,1.55951,442799996.0
2006-06-20 00:58:00,1.55958,1.55974,1.55944,1.55967,257999999.0
2006-06-20 00:59:00,1.55962,1.55976,1.55947,1.55963,20900000.0
2006-06-20 01:00:00,1.55965,1.5598,1.55963,1.55966,341899999.0
2006-06-20 01:01:00,1.55964,1.55981,1.55959,1.55979,396300008.0
2006-06-20 01:02:00,1.5597,1.55985,1.5597,1.55985,144699999.0
2006-06-20 01:03:00,1.5597,1.55985,1.55956,1.55974,109300002.0
2006-06-20 01:04:00,1.5598,1.55988,1.55963,1.5598,431400002.0
2006-06-20 01:05:00,1.55969,1.55985,1.55966,1.55977,232900001.0
2006-06-20 01:06:00,1.55976,1.55985,1.5596,1.55975,321700001.0
2006-06-20 01:07:00,1.55966,1.55986,1.55965,1.55971,366499999.0
2006-06-20 01:08:00,1.5597,1.55983,1.55966,1.55983,220500000.0
2006-06-20 01:09:00,1.55982,1.55993,1.55976,1.55993,168799999.0
2006-06-20 01:10:00,1.55986,1.55993,1.55975,1.55985,193500000.0
2006-06-20 01:11:00,1.55972,1.55989,1.55968,1.55971,163900000.0
2006-06-20 01:12:00,1.55985,1.55993,1.55969,1.55969,268800002.0
2006-06-20 01:13:00,1.55973,1.55985,1.55956,1.55974,239300000.0
2006-06-20 01:14:00,1.55985,1.55993,1.55975,1.55984,409100002.0
2006-06-20 01:15:00,1.55989,1.55991,1.55969,1.55984,211799999.0
2006-06-20 01:16:00,1.55986,1.55989,1.55972,1.55973,84800002.0
2006-06-20 01:17:00,1.55995,1.55998,1.55947,1.55947,276800003.0
2006-06-20 01:18:00,1.55995,1.56002,1.55985,1.55986,321800002.0
2006-06-20 01:19:00,1.5599,1.56,1.55977,1.55995,149300003.0
2006-06-20 01:20:00,1.55991,1.56,1.55984,1.56,199800004.0
2006-06-20 01:21:00,1.56,1.56,1.55985,1.55985,139399997.0
2006-06-20 01:22:00,1.56,1.56,1.55995,1.55995,83100000.0
2006-06-20 01:23:00,1.56002,1.5601,1.55993,1.55996,280100001.0
2006-06-20 01:24:00,1.56014,1.56017,1.5599,1.5599,190900000.0
2006-06-20 01:25:00,1.56003,1.56022,1.55992,1.5601,319599999.0
2006-06-20 01:26:00,1.56017,1.56017,1.5601,1.5601,56700002.0
2006-06-20 01:27:00,1.56,1.56005,1.55986,1.55993,400100001.0
2006-06-20 01:28:00,1.55994,1.56008,1.55993,1.56007,190700000.0
2006-06-20 01:29:00,1.5599,1.56003,1.55984,1.55988,289999997.0
2006-06-20 01:30:00,1.55994,1.56005,1.55991,1.56002,79900000.0
2006-06-20 01:31:00,1.55999,1.56009,1.55995,1.56008,27999999.0
2006-06-20 01:32:00,1.5602,1.5602,1.55996,1.56011,355300003.0
2006-06-20 01:33:00,1.56018,1.56018,1.56003,1.56003,70299999.0
2006-06-20 01:34:00,1.5598,1.56015,1.5598,1.56015,220700002.0
2006-06-20 01:35:00,1.5599,1.56005,1.5599,1.56005,67099998.0
2006-06-20 01:36:00,1.56002,1.5601,1.55994,1.55996,230700006.0
2006-06-20 01:37:00,1.56007,1.56015,1.55995,1.56,181800000.0
2006-06-20 01:38:00,1.56015,1.56018,1.55999,1.56013,374800000.0
2006-06-20 01:39:00,1.56012,1.56021,1.55995,1.55995,286300000.0
2006-06-20 01:40:00,1.56011,1.56018,1.55999,1.56,352699995.0
2006-06-20 01:41:00,1.56015,1.56015,1.55995,1.55999,304900002.0
2006-06-20 01:42:00,1.56001,1.56015,1.56001,1.56007,287800004.0
2006-06-20 01:43:00,1.56007,1.56012,1.5599,1.56007,351599992.0
2006-06-20 01:44:00,1.56002,1.56017,1.55993,1.56002,200800003.0
2006-06-20 01:45:00,1.56005,1.56005,1.56,1.56,47199998.0
2006-06-20 01:46:00,1.5599,1.56008,1.55988,1.56008,320299999.0
2006-06-20 01:47:00,1.56001,1.56008,1.5599,1.56,321100002.0
2006-06-20 01:48:00,1.56008,1.56008,1.55991,1.55992,259600000.0
2006-06-20 01:49:00,1.55992,1.56012,1.55992,1.55996,362600001.0
2006-06-20 01:50:00,1.55997,1.56006,1.55977,1.55993,211700001.0
2006-06-20 01:51:00,1.56002,1.56013,1.55996,1.56013,140000001.0
2006-06-20 01:52:00,1.55994,1.56019,1.55994,1.56012,265700001.0
2006-06-20 01:53:00,1.56004,1.56025,1.55996,1.56009,224500000.0
2006-06-20 01:54:00,1.56018,1.56024,1.56006,1.56017,343500000.0
2006-06-20 01:55:00,1.56008,1.56019,1.55995,1.56019,327300007.0
2006-06-20 01:56:00,1.56017,1.56017,1.55996,1.56,303599994.0
2006-06-20 01:57:00,1.56022,1.56023,1.55998,1.5601,292900002.0
2006-06-20 01:58:00,1.56017,1.56028,1.56002,1.56002,274199998.0
2006-06-20 01:59:00,1.56,1.56021,1.56,1.56021,154899999.0
2006-06-20 02:00:00,1.56018,1.56021,1.55991,1.55991,351100001.0
2006-06-20 02:01:00,1.56015,1.5602,1.56006,1.56013,74300000.0
2006-06-20 02:02:00,1.55996,1.56014,1.55985,1.56005,218400007.0
2006-06-20 02:03:00,1.55994,1.5601,1.5599,1.5601,323800003.0
2006-06-20 02:04:00,1.56013,1.56038,1.56011,1.5603,313799999.0
2006-06-20 02:05:00,1.56027,1.56034,1.56002,1.56002,90200000.0
2006-06-20 02:06:00,1.56009,1.56023,1.56009,1.56017,175400001.0
2006-06-20 02:07:00,1.56012,1.56019,1.55997,1.56014,415300002.0
2006-06-20 02:08:00,1.56005,1.56015,1.55967,1.55985,320900004.0
2006-06-20 02:09:00,1.55991,1.55997,1.5598,1.55995,242800000.0
2006-06-20 02:10:00,1.55996,1.55998,1.55975,1.55987,355300001.0
2006-06-20 02:11:00,1.55979,1.55997,1.55967,1.5599,293700002.0
2006-06-20 02:12:00,1.55983,1.55997,1.55983,1.55997,100000002.0
2006-06-20 02:13:00,1.55985,1.55995,1.55985,1.55995,154999999.0
2006-06-20 02:14:00,1.55995,1.56,1.55982,1.55993,123200000.0
2006-06-20 02:15:00,1.55995,1.56,1.55976,1.55976,323600001.0
2006-06-20 02:16:00,1.55973,1.55988,1.55972,1.55987,49100000.0
2006-06-20 02:17:00,1.55987,1.55993,1.55974,1.55981,53599998.0
2006-06-20 02:18:00,1.55985,1.55995,1.55985,1.55995,105699999.0
2006-06-20 02:19:00,1.55989,1.56006,1.55984,1.55998,247600000.0
2006-06-20 02:20:00,1.55993,1.56006,1.55983,1.55994,176500002.0
2006-06-20 02:21:00,1.55987,1.56002,1.5598,1.55997,348700002.0
2006-06-20 02:22:00,1.55995,1.56002,1.55985,1.55986,341500000.0
2006-06-20 02:23:00,1.55992,1.56,1.55979,1.55984,273199999.0
2006-06-20 02:24:00,1.55991,1.56003,1.55981,1.55994,348299998.0
2006-06-20 02:25:00,1.56,1.56,1.55991,1.55991,80499999.0
2006-06-20 02:26:00,1.55995,1.55995,1.55985,1.55985,106300000.0
2006-06-20 02:27:00,1.56,1.56,1.55976,1.55976,163300001.0
2006-06-20 02:28:00,1.55974,1.56,1.55974,1.5599,301200000.0
2006-06-20 02:29:00,1.55975,1.56002,1.55975,1.56,319800005.0
2006-06-20 02:30:00,1.55995,1.56016,1.55981,1.56015,220199998.0
2006-06-20 02:31:00,1.56,1.5601,1.56,1.5601,59600001.0
2006-06-20 02:32:00,1.5601,1.56015,1.55991,1.55996,323900004.0
2006-06-20 02:33:00,1.56,1.5601,1.56,1.5601,72700002.0
2006-06-20 02:34:00,1.56003,1.56013,1.5599,1.56008,254000003.0
2006-06-20 02:35:00,1.56013,1.56017,1.55995,1.56012,377000000.0
2006-06-20 02:36:00,1.5601,1.5602,1.55989,1.55995,347999996.0
2006-06-20 02:37:00,1.55992,1.56018,1.55992,1.56012,233700001.0
2006-06-20 02:38:00,1.56008,1.5601,1.55974,1.55988,295599998.0
2006-06-20 02:39:00,1.56,1.5601,1.56,1.5601,6400000.0
2006-06-20 02:40:00,1.56017,1.56017,1.56014,1.56014,13600000.0
2006-06-20 02:41:00,1.55996,1.56015,1.55991,1.56005,353300000.0
2006-06-20 02:42:00,1.5601,1.56015,1.55992,1.55999,348600003.0
2006-06-20 02:43:00,1.56008,1.56018,1.55991,1.55999,213000000.0
2006-06-20 02:44:00,1.56,1.56013,1.55994,1.56012,220700001.0
2006-06-20 02:45:00,1.56007,1.56012,1.55998,1.56003,349199998.0
2006-06-20 02:46:00,1.56008,1.56008,1.5598,1.5598,119100000.0
2006-06-20 02:47:00,1.55993,1.55997,1.55973,1.55989,268499999.0
2006-06-20 02:48:00,1.5598,1.5599,1.5596,1.55982,315200002.0
2006-06-20 02:49:00,1.55968,1.55983,1.55968,1.55974,136800003.0
2006-06-20 02:50:00,1.55991,1.56021,1.55991,1.56003,241500000.0
2006-06-20 02:51:00,1.56024,1.56029,1.56013,1.56014,351800001.0
2006-06-20 02:52:00,1.56014,1.56017,1.5599,1.5599,249500006.0
2006-06-20 02:53:00,1.56007,1.56016,1.55994,1.56011,260700004.0
2006-06-20 02:54:00,1.5602,1.56021,1.55996,1.56006,181299997.0
2006-06-20 02:55:00,1.56014,1.56014,1.55993,1.55993,338399999.0
2006-06-20 02:56:00,1.55998,1.56011,1.55986,1.55996,230899997.0
2006-06-20 02:57:00,1.56004,1.56011,1.55982,1.55991,503899995.0
2006-06-20 02:58:00,1.56005,1.56007,1.55982,1.55982,363400000.0
2006-06-20 02:59:00,1.56005,1.5601,1.55995,1.55995,242799999.0
2006-06-20 03:00:00,1.56005,1.56005,1.55995,1.55995,12800000.0
2006-06-20 03:01:00,1.55991,1.56016,1.55991,1.56006,441800002.0
2006-06-20 03:02:00,1.56002,1.56012,1.55975,1.55975,426899998.0
2006-06-20 03:03:00,1.56004,1.56012,1.55991,1.56003,42400000.0
2006-06-20 03:04:00,1.55996,1.56008,1.55989,1.56002,92599999.0
2006-06-20 03:05:00,1.56007,1.56007,1.55985,1.56004,331299997.0
2006-06-20 03:06:00,1.56004,1.56004,1.55997,1.55997,45600000.0
2006-06-20 03:07:00,1.55998,1.56001,1.55976,1.55987,440400004.0
2006-06-20 03:08:00,1.55981,1.55991,1.55964,1.55967,298000000.0
2006-06-20 03:09:00,1.5598,1.55998,1.55965,1.55965,296300009.0
2006-06-20 03:10:00,1.55988,1.55992,1.55971,1.55982,350900002.0
2006-06-20 03:11:00,1.55982,1.55995,1.55971,1.55989,299400003.0
2006-06-20 03:12:00,1.5599,1.56006,1.55976,1.56001,409700000.0
2006-06-20 03:13:00,1.55993,1.56002,1.55982,1.55983,249100002.0
2006-06-20 03:14:00,1.5599,1.56002,1.55978,1.55995,95199999.0
2006-06-20 03:15:00,1.55993,1.56004,1.55984,1.56004,90099999.0
2006-06-20 03:16:00,1.55989,1.56007,1.55956,1.5597,345300002.0
2006-06-20 03:17:00,1.5598,1.55989,1.55969,1.55972,332699999.0
2006-06-20 03:18:00,1.5598,1.55993,1.55977,1.55977,237300004.0
2006-06-20 03:19:00,1.55995,1.55995,1.55976,1.55976,213000001.0
2006-06-20 03:20:00,1.55988,1.55995,1.55977,1.55989,152000002.0
2006-06-20 03:21:00,1.55993,1.55993,1.55975,1.55993,365599999.0
2006-06-20 03:22:00,1.55995,1.55995,1.5599,1.5599,51900002.0
2006-06-20 03:23:00,1.55993,1.56,1.5598,1.5598,251500003.0
2006-06-20 03:24:00,1.55995,1.56,1.55981,1.55993,329099995.0
2006-06-20 03:25:00,1.55985,1.55995,1.55985,1.55995,12000000.0
2006-06-20 03:26:00,1.55992,1.55992,1.55979,1.55979,87799999.0
2006-06-20 03:27:00,1.55985,1.55995,1.55985,1.55995,154300004.0
2006-06-20 03:28:00,1.56,1.56,1.5599,1.5599,206100004.0
2006-06-20 03:29:00,1.5599,1.56002,1.5598,1.55994,93399999.0
2006-06-20 03:30:00,1.56003,1.56003,1.55988,1.55998,283500002.0
2006-06-20 03:31:00,1.55985,1.55995,1.55985,1.55995,58199999.0
2006-06-20 03:32:00,1.55989,1.56012,1.55973,1.56004,315700000.0
2006-06-20 03:33:00,1.56003,1.56003,1.55978,1.55995,205599998.0
2006-06-20 03:34:00,1.55991,1.56004,1.55984,1.55994,337299998.0
2006-06-20 03:35:00,1.55998,1.56009,1.55991,1.55994,256700003.0
2006-06-20 03:36:00,1.56007,1.56016,1.55997,1.56016,401800000.0
2006-06-20 03:37:00,1.56002,1.5601,1.55982,1.55982,283799999.0
2006-06-20 03:38:00,1.55993,1.55993,1.55971,1.55986,189699999.0
2006-06-20 03:39:00,1.55986,1.55988,1.55966,1.55977,303000004.0
2006-06-20 03:40:00,1.55988,1.55997,1.55968,1.55986,212599998.0
2006-06-20 03:41:00,1.55968,1.55994,1.55968,1.55988,280800002.0
2006-06-20 03:42:00,1.55972,1.55983,1.55963,1.55966,267299999.0
2006-06-20 03:43:00,1.55961,1.55982,1.55961,1.55976,370700003.0
2006-06-20 03:44:00,1.55968,1.55984,1.55964,1.55981,267000002.0
2006-06-20 03:45:00,1.55977,1.55985,1.55962,1.55978,378200000.0
2006-06-20 03:46:00,1.55972,1.5599,1.55967,1.5599,190600001.0
2006-06-20 03:47:00,1.55986,1.55997,1.55974,1.55983,445299997.0
2006-06-20 03:48:00,1.55994,1.56003,1.55976,1.55988,115999999.0
2006-06-20 03:49:00,1.55985,1.5599,1.55972,1.55978,69200002.0
2006-06-20 03:50:00,1.5599,1.55995,1.5598,1.55988,77199998.0
2006-06-20 03:51:00,1.55984,1.55997,1.55977,1.55995,279499997.0
2006-06-20 03:52:00,1.55973,1.5599,1.5597,1.5597,238599998.0
2006-06-20 03:53:00,1.5599,1.55995,1.55982,1.55988,66400002.0
2006-06-20 03:54:00,1.55991,1.55997,1.55989,1.55993,37000000.0
2006-06-20 03:55:00,1.55985,1.56,1.55969,1.55998,178600004.0
2006-06-20 03:56:00,1.55981,1.56003,1.55981,1.55993,192100001.0
2006-06-20 03:57:00,1.55988,1.56,1.5598,1.55988,129700000.0
2006-06-20 03:58:00,1.56,1.56008,1.55981,1.55981,289200004.0
2006-06-20 03:59:00,1.55979,1.56,1.55979,1.56,279499999.0
2006-06-20 04:00:00,1.56001,1.56007,1.55994,1.56003,109400001.0
2006-06-20 04:01:00,1.55992,1.5601,1.55984,1.55994,501799995.0
2006-06-20 04:02:00,1.55986,1.56002,1.55986,1.56,220199997.0
2006-06-20 04:03:00,1.55976,1.55999,1.5597,1.55985,297500000.0
2006-06-20 04:04:00,1.55993,1.55993,1.55987,1.55987,130400002.0
2006-06-20 04:05:00,1.55974,1.55996,1.55973,1.55996,291999998.0
2006-06-20 04:06:00,1.5599,1.55995,1.55977,1.55988,260200000.0
2006-06-20 04:07:00,1.55978,1.55995,1.55962,1.55995,340200000.0
2006-06-20 04:08:00,1.5599,1.55995,1.55972,1.55987,343600001.0
2006-06-20 04:09:00,1.55977,1.55995,1.55957,1.5598,233200003.0
2006-06-20 04:10:00,1.55987,1.55993,1.55973,1.55986,230900001.0
2006-06-20 04:11:00,1.5599,1.55995,1.55972,1.55972,276000001.0
2006-06-20 04:12:00,1.5599,1.5599,1.5598,1.5598,41800000.0
2006-06-20 04:13:00,1.55985,1.55985,1.5597,1.5597,69500000.0
2006-06-20 04:14:00,1.5598,1.5599,1.5598,1.5599,38299999.0
2006-06-20 04:15:00,1.55988,1.55993,1.55987,1.55992,112200001.0
2006-06-20 04:16:00,1.55987,1.55996,1.55966,1.55978,306499997.0
2006-06-20 04:17:00,1.5599,1.5599,1.5598,1.5598,28800000.0
2006-06-20 04:18:00,1.5599,1.55995,1.55982,1.55988,125499998.0
2006-06-20 04:19:00,1.55985,1.5599,1.5597,1.5597,345800004.0
2006-06-20 04:20:00,1.55981,1.55993,1.55965,1.5598,145500000.0
2006-06-20 04:21:00,1.55995,1.55998,1.55981,1.55987,236700001.0
2006-06-20 04:22:00,1.5597,1.5599,1.55963,1.55981,176299998.0
2006-06-20 04:23:00,1.55985,1.55997,1.5597,1.55978,400700004.0
2006-06-20 04:24:00,1.5598,1.55995,1.55972,1.5599,217499998.0
2006-06-20 04:25:00,1.55995,1.55995,1.55966,1.55974,274500000.0
2006-06-20 04:26:00,1.55995,1.55995,1.5598,1.55988,451099998.0
2006-06-20 04:27:00,1.5599,1.55995,1.5599,1.55995,136500000.0
2006-06-20 04:28:00,1.55977,1.55995,1.55977,1.55995,87100000.0
2006-06-20 04:29:00,1.55978,1.5599,1.55972,1.55985,63100001.0
2006-06-20 04:30:00,1.55966,1.55987,1.55966,1.55987,77800002.0
2006-06-20 04:31:00,1.55977,1.5599,1.55977,1.5599,67099998.0
2006-06-20 04:32:00,1.55976,1.5599,1.55976,1.5599,206099999.0
2006-06-20 04:33:00,1.55983,1.55996,1.5598,1.5599,131100001.0
2006-06-20 04:34:00,1.55982,1.5599,1.5597,1.55978,50100000.0
2006-06-20 04:35:00,1.5596,1.55983,1.55958,1.55981,367899999.0
2006-06-20 04:36:00,1.55983,1.55987,1.5597,1.55979,278300005.0
2006-06-20 04:37:00,1.55992,1.55996,1.55974,1.55995,359100000.0
2006-06-20 04:38:00,1.55994,1.56012,1.55994,1.56004,259000001.0
2006-06-20 04:39:00,1.55994,1.55999,1.5597,1.5598,261800000.0
2006-06-20 04:40:00,1.55997,1.55997,1.55979,1.55979,152600001.0
2006-06-20 04:41:00,1.55983,1.55995,1.55976,1.5599,230199998.0
2006-06-20 04:42:00,1.55985,1.56,1.55985,1.55995,359700002.0
2006-06-20 04:43:00,1.55992,1.55995,1.55974,1.55974,282800002.0
2006-06-20 04:44:00,1.55978,1.56002,1.55978,1.55994,167100000.0
2006-06-20 04:45:00,1.55981,1.56004,1.55968,1.5598,201900000.0
2006-06-20 04:46:00,1.55982,1.56,1.55978,1.56,208400000.0
2006-06-20 04:47:00,1.55993,1.56004,1.5598,1.55999,328299998.0
2006-06-20 04:48:00,1.55999,1.56009,1.5599,1.56,345600000.0
2006-06-20 04:49:00,1.56,1.56007,1.55978,1.5599,311800000.0
2006-06-20 04:50:00,1.5599,1.5599,1.55957,1.55968,380200002.0
2006-06-20 04:51:00,1.55981,1.55981,1.55955,1.55963,285599997.0
2006-06-20 04:52:00,1.55977,1.55977,1.55964,1.55972,110200001.0
2006-06-20 04:53:00,1.55958,1.55993,1.55943,1.55968,479700001.0
2006-06-20 04:54:00,1.55972,1.55972,1.55943,1.55953,189499998.0
2006-06-20 04:55:00,1.55949,1.55968,1.55949,1.55968,40000000.0
2006-06-20 04:56:00,1.55973,1.55975,1.55954,1.55968,173500000.0
2006-06-20 04:57:00,1.55972,1.55978,1.55955,1.55969,214200000.0
2006-06-20 04:58:00,1.55973,1.55975,1.55955,1.5596,512200004.0
2006-06-20 04:59:00,1.55969,1.55983,1.55969,1.55983,62900000.0
2006-06-20 05:00:00,1.55983,1.55983,1.55948,1.55959,411100006.0
2006-06-20 05:01:00,1.55965,1.55967,1.55955,1.55955,257799998.0
2006-06-20 05:02:00,1.55944,1.5597,1.55944,1.55965,338100000.0
2006-06-20 05:03:00,1.55962,1.5597,1.55948,1.55963,209000000.0
2006-06-20 05:04:00,1.55962,1.5597,1.55949,1.55962,260500004.0
2006-06-20 05:05:00,1.55945,1.55958,1.55944,1.55949,168300003.0
2006-06-20 05:06:00,1.55939,1.55964,1.55939,1.55939,277199994.0
2006-06-20 05:07:00,1.55946,1.55966,1.55946,1.55963,431099995.0
2006-06-20 05:08:00,1.55946,1.55965,1.55943,1.5595,420899999.0
2006-06-20 05:09:00,1.55954,1.55954,1.55939,1.55939,99100001.0
2006-06-20 05:10:00,1.55942,1.55959,1.55941,1.5595,175700003.0
2006-06-20 05:11:00,1.55956,1.55974,1.55948,1.55954,331199999.0
2006-06-20 05:12:00,1.55968,1.55975,1.55952,1.55967,410299997.0
2006-06-20 05:13:00,1.55963,1.55971,1.55951,1.55959,161600000.0
2006-06-20 05:14:00,1.55949,1.55966,1.55947,1.55957,212400001.0
2006-06-20 05:15:00,1.55947,1.55965,1.55945,1.55952,211300002.0
2006-06-20 05:16:00,1.55954,1.5597,1.55954,1.5597,142100000.0
2006-06-20 05:17:00,1.55964,1.55973,1.55956,1.55962,125400000.0
2006-06-20 05:18:00,1.5597,1.55975,1.55956,1.55956,285100003.0
2006-06-20 05:19:00,1.55946,1.55963,1.55946,1.55963,26400000.0
2006-06-20 05:20:00,1.55968,1.55973,1.55958,1.55964,20600000.0
2006-06-20 05:21:00,1.55957,1.5597,1.55939,1.5596,140700001.0
2006-06-20 05:22:00,1.5597,1.55975,1.55959,1.55961,259299996.0
2006-06-20 05:23:00,1.55967,1.55967,1.55946,1.55967,272200001.0
2006-06-20 05:24:00,1.55958,1.55975,1.55941,1.55958,311400003.0
2006-06-20 05:25:00,1.55958,1.55965,1.55948,1.55954,310700004.0
2006-06-20 05:26:00,1.55949,1.55969,1.55943,1.55962,305100004.0
2006-06-20 05:27:00,1.5596,1.55972,1.55945,1.55949,418200000.0
2006-06-20 05:28:00,1.55947,1.55964,1.55943,1.5595,326600001.0
2006-06-20 05:29:00,1.55947,1.5596,1.55947,1.5596,157499999.0
2006-06-20 05:30:00,1.55955,1.55955,1.55945,1.55945,48300001.0
2006-06-20 05:31:00,1.55954,1.55967,1.55946,1.55954,494800002.0
2006-06-20 05:32:00,1.55955,1.5596,1.55945,1.55945,428500005.0
2006-06-20 05:33:00,1.55933,1.55969,1.55933,1.55962,272100001.0
2006-06-20 05:34:00,1.55955,1.5596,1.55938,1.55953,198999999.0
2006-06-20 05:35:00,1.55957,1.55957,1.55931,1.55931,383500000.0
2006-06-20 05:36:00,1.5594,1.55961,1.55927,1.55951,433000000.0
2006-06-20 05:37:00,1.5596,1.55964,1.55934,1.55934,428000004.0
2006-06-20 05:38:00,1.55958,1.55958,1.55956,1.55956,44000000.0
2006-06-20 05:39:00,1.55934,1.55959,1.55934,1.55947,207500003.0
2006-06-20 05:40:00,1.5596,1.5596,1.55942,1.55942,201299998.0
2006-06-20 05:41:00,1.55952,1.55967,1.55948,1.5595,278100003.0
2006-06-20 05:42:00,1.55941,1.55961,1.55941,1.55949,299000000.0
2006-06-20 05:43:00,1.55942,1.55952,1.55929,1.55943,300299999.0
2006-06-20 05:44:00,1.5594,1.55951,1.55928,1.5595,231599998.0
2006-06-20 05:45:00,1.55947,1.55966,1.55947,1.55965,179799999.0
2006-06-20 05:46:00,1.5596,1.55968,1.5595,1.5596,126900000.0
2006-06-20 05:47:00,1.5596,1.55971,1.55942,1.55968,434400002.0
2006-06-20 05:48:00,1.55963,1.55978,1.55957,1.55967,447400001.0
2006-06-20 05:49:00,1.55971,1.55977,1.55941,1.55941,470400003.0
2006-06-20 05:50:00,1.55968,1.55968,1.55946,1.5595,382000003.0
2006-06-20 05:51:00,1.5596,1.55969,1.55947,1.55957,282399996.0
2006-06-20 05:52:00,1.55947,1.55985,1.55944,1.5598,288100000.0
2006-06-20 05:53:00,1.55966,1.55982,1.55959,1.55973,445900004.0
2006-06-20 05:54:00,1.55975,1.55983,1.55955,1.55955,203999999.0
2006-06-20 05:55:00,1.55957,1.55978,1.55957,1.55977,238700000.0
2006-06-20 05:56:00,1.55964,1.55974,1.55964,1.55973,153200001.0
2006-06-20 05:57:00,1.55959,1.5598,1.55959,1.5598,174499998.0
2006-06-20 05:58:00,1.55973,1.55981,1.55962,1.55973,281000004.0
2006-06-20 05:59:00,1.55976,1.55985,1.55967,1.5598,241700000.0
2006-06-20 06:00:00,1.55956,1.55974,1.55947,1.55974,210300002.0
2006-06-20 06:01:00,1.55975,1.55978,1.55956,1.55958,257499998.0
2006-06-20 06:02:00,1.5597,1.5597,1.5596,1.5596,206399998.0
2006-06-20 06:03:00,1.55972,1.55977,1.55963,1.55971,245599997.0
2006-06-20 06:04:00,1.5595,1.55975,1.5595,1.55957,426400004.0
2006-06-20 06:05:00,1.55959,1.55979,1.55959,1.55977,165300002.0
2006-06-20 06:06:00,1.55978,1.55985,1.55966,1.5598,481500001.0
2006-06-20 06:07:00,1.55973,1.5598,1.55947,1.55947,230500002.0
2006-06-20 06:08:00,1.55957,1.5597,1.55939,1.55955,352400009.0
2006-06-20 06:09:00,1.55962,1.55968,1.55945,1.55962,318900002.0
2006-06-20 06:10:00,1.55952,1.55962,1.5593,1.55933,144100000.0
2006-06-20 06:11:00,1.55957,1.55968,1.55944,1.5596,397700003.0
2006-06-20 06:12:00,1.5594,1.55965,1.5594,1.55965,249400005.0
2006-06-20 06:13:00,1.5596,1.55963,1.5595,1.55955,155899999.0
2006-06-20 06:14:00,1.55954,1.55963,1.55938,1.55956,351400007.0
2006-06-20 06:15:00,1.55958,1.55964,1.5595,1.55958,154700001.0
2006-06-20 06:16:00,1.5595,1.5596,1.5595,1.5596,63899998.0
2006-06-20 06:17:00,1.5595,1.55965,1.5595,1.55965,162999997.0
2006-06-20 06:18:00,1.55964,1.55971,1.5595,1.55966,187000004.0
2006-06-20 06:19:00,1.55964,1.55968,1.5594,1.5594,307299998.0
2006-06-20 06:20:00,1.55957,1.55975,1.55945,1.55972,212500003.0
2006-06-20 06:21:00,1.55967,1.55975,1.55958,1.55973,128899999.0
2006-06-20 06:22:00,1.55967,1.55974,1.55945,1.5596,385600000.0
2006-06-20 06:23:00,1.55962,1.55976,1.55941,1.55972,452999999.0
2006-06-20 06:24:00,1.55975,1.5598,1.55956,1.55972,255500000.0
2006-06-20 06:25:00,1.55975,1.55975,1.55958,1.55958,230300003.0
2006-06-20 06:26:00,1.55979,1.55982,1.55956,1.55962,224199997.0
2006-06-20 06:27:00,1.55973,1.55983,1.55969,1.5598,215199998.0
2006-06-20 06:28:00,1.55977,1.55983,1.55958,1.55973,366100008.0
2006-06-20 06:29:00,1.5597,1.55982,1.55964,1.5598,208600003.0
2006-06-20 06:30:00,1.55978,1.55978,1.55961,1.55968,131500000.0
2006-06-20 06:31:00,1.55957,1.55977,1.5595,1.55977,295500004.0
2006-06-20 06:32:00,1.55975,1.5598,1.55966,1.55967,251800006.0
2006-06-20 06:33:00,1.5597,1.5597,1.55958,1.55958,94999997.0
2006-06-20 06:34:00,1.55962,1.5597,1.5595,1.5597,210900000.0
2006-06-20 06:35:00,1.55963,1.55972,1.55953,1.55955,356200003.0
2006-06-20 06:36:00,1.55965,1.55965,1.55941,1.55941,104800001.0
2006-06-20 06:37:00,1.55967,1.55976,1.55959,1.55966,270100000.0
2006-06-20 06:38:00,1.55964,1.55973,1.55959,1.5597,130599999.0
2006-06-20 06:39:00,1.55967,1.5597,1.55948,1.55964,197900003.0
2006-06-20 06:40:00,1.55949,1.55968,1.55946,1.55958,511400000.0
2006-06-20 06:41:00,1.55963,1.55963,1.55938,1.55962,250999999.0
2006-06-20 06:42:00,1.55965,1.5597,1.55955,1.55964,246299999.0
2006-06-20 06:43:00,1.5597,1.5597,1.55948,1.55955,290800001.0
2006-06-20 06:44:00,1.55955,1.55965,1.55948,1.55955,229900002.0
2006-06-20 06:45:00,1.55954,1.5597,1.55941,1.55945,283500002.0
2006-06-20 06:46:00,1.55955,1.5597,1.55947,1.5596,270000001.0
2006-06-20 06:47:00,1.55965,1.55965,1.55955,1.55955,67099998.0
2006-06-20 06:48:00,1.55964,1.5597,1.55957,1.55958,231300001.0
2006-06-20 06:49:00,1.55962,1.5597,1.5595,1.55958,108000001.0
2006-06-20 06:50:00,1.5596,1.55971,1.55946,1.55956,287900003.0
2006-06-20 06:51:00,1.55951,1.55971,1.55951,1.55965,359000005.0
2006-06-20 06:52:00,1.55959,1.55976,1.5595,1.55955,297999997.0
2006-06-20 06:53:00,1.5597,1.55982,1.55965,1.55977,210500001.0
2006-06-20 06:54:00,1.55973,1.55981,1.55957,1.55969,319000003.0
2006-06-20 06:55:00,1.55989,1.55989,1.55968,1.55976,291500003.0
2006-06-20 06:56:00,1.55984,1.56011,1.55974,1.55998,234299997.0
2006-06-20 06:57:00,1.55996,1.56011,1.55985,1.56,291700001.0
2006-06-20 06:58:00,1.55985,1.56008,1.55985,1.55999,304599997.0
2006-06-20 06:59:00,1.55999,1.56007,1.5599,1.55994,329000000.0
2006-06-20 07:00:00,1.55987,1.56015,1.55986,1.56015,415400005.0
2006-06-20 07:01:00,1.56003,1.56023,1.56003,1.56023,174100001.0
2006-06-20 07:02:00,1.5601,1.5602,1.5601,1.5602,93799998.0
2006-06-20 07:03:00,1.5601,1.56022,1.56009,1.56017,235600001.0
2006-06-20 07:04:00,1.56005,1.56023,1.55985,1.56013,323399999.0
2006-06-20 07:05:00,1.56006,1.56018,1.55998,1.56018,299699996.0
2006-06-20 07:06:00,1.56002,1.56015,1.55989,1.56005,215899996.0
2006-06-20 07:07:00,1.55998,1.55998,1.55969,1.55973,198199997.0
2006-06-20 07:08:00,1.55986,1.55989,1.55967,1.55967,190999998.0
2006-06-20 07:09:00,1.55985,1.55992,1.55966,1.55966,464900002.0
2006-06-20 07:10:00,1.55979,1.55988,1.55964,1.55975,51099999.0
2006-06-20 07:11:00,1.55986,1.55997,1.55973,1.55981,413299998.0
2006-06-20 07:12:00,1.5599,1.55992,1.55976,1.55978,384400000.0
2006-06-20 07:13:00,1.55989,1.55989,1.55964,1.55984,284400003.0
2006-06-20 07:14:00,1.55985,1.55985,1.5596,1.55978,297099998.0
2006-06-20 07:15:00,1.55982,1.55991,1.55964,1.55983,302999998.0
2006-06-20 07:16:00,1.55967,1.55989,1.55967,1.55978,173400000.0
2006-06-20 07:17:00,1.55966,1.55979,1.55966,1.55979,101099999.0
2006-06-20 07:18:00,1.55979,1.55987,1.55963,1.55987,186999998.0
2006-06-20 07:19:00,1.55974,1.55997,1.55973,1.55976,361599998.0
2006-06-20 07:20:00,1.55977,1.55987,1.55965,1.55971,342000004.0
2006-06-20 07:21:00,1.55968,1.55983,1.55966,1.5597,253200003.0
2006-06-20 07:22:00,1.55958,1.55985,1.55956,1.55985,173000000.0
2006-06-20 07:23:00,1.55986,1.55986,1.55964,1.55966,273100003.0
2006-06-20 07:24:00,1.55969,1.55976,1.55941,1.55952,232200002.0
2006-06-20 07:25:00,1.55952,1.55955,1.55938,1.55944,258400000.0
2006-06-20 07:26:00,1.55962,1.55965,1.55939,1.55949,328699997.0
2006-06-20 07:27:00,1.55943,1.55955,1.55934,1.55955,179800000.0
2006-06-20 07:28:00,1.5597,1.55975,1.55958,1.55975,204600000.0
2006-06-20 07:29:00,1.55966,1.5598,1.55965,1.55977,191800003.0
2006-06-20 07:30:00,1.55979,1.5598,1.55971,1.55973,163199999.0
2006-06-20 07:31:00,1.55979,1.55993,1.55963,1.55963,367500003.0
2006-06-20 07:32:00,1.55976,1.55976,1.5595,1.5595,392899995.0
2006-06-20 07:33:00,1.55971,1.55992,1.5597,1.55992,190900001.0
2006-06-20 07:34:00,1.55988,1.56001,1.5598,1.55981,267099999.0
2006-06-20 07:35:00,1.5597,1.55986,1.55963,1.5597,219800002.0
2006-06-20 07:36:00,1.55964,1.55968,1.55945,1.55962,388300000.0
2006-06-20 07:37:00,1.55958,1.55963,1.55957,1.55962,61299999.0
2006-06-20 07:38:00,1.55943,1.55953,1.55942,1.55952,55900001.0
2006-06-20 07:39:00,1.55945,1.55953,1.5594,1.55947,93600000.0
2006-06-20 07:40:00,1.55946,1.55957,1.55936,1.55949,375399997.0
2006-06-20 07:41:00,1.55938,1.55961,1.55925,1.55961,471000001.0
2006-06-20 07:42:00,1.55944,1.55959,1.55936,1.55959,283100002.0
2006-06-20 07:43:00,1.55954,1.55965,1.55944,1.55956,278599999.0
2006-06-20 07:44:00,1.5596,1.5596,1.5594,1.5595,291799998.0
2006-06-20 07:45:00,1.55958,1.55964,1.55948,1.55953,270999997.0
2006-06-20 07:46:00,1.55969,1.5597,1.55951,1.5597,428400000.0
2006-06-20 07:47:00,1.55957,1.55973,1.55954,1.55965,329200004.0
2006-06-20 07:48:00,1.55967,1.55996,1.55961,1.55965,260300002.0
2006-06-20 07:49:00,1.55959,1.55972,1.55953,1.55967,434800001.0
2006-06-20 07:50:00,1.55949,1.55961,1.55917,1.55932,329999999.0
2006-06-20 07:51:00,1.5595,1.55962,1.55912,1.55921,233299999.0
2006-06-20 07:52:00,1.55921,1.55953,1.55921,1.55953,157100002.0
2006-06-20 07:53:00,1.55948,1.55961,1.55948,1.55961,127700004.0
2006-06-20 07:54:00,1.55935,1.55972,1.55935,1.55972,293699999.0
2006-06-20 07:55:00,1.55971,1.5598,1.55964,1.5598,78300000.0
2006-06-20 07:56:00,1.55984,1.5599,1.55982,1.55984,70300000.0
2006-06-20 07:57:00,1.55989,1.55989,1.55966,1.55974,260299996.0
2006-06-20 07:58:00,1.55971,1.55983,1.55971,1.55983,12000000.0
2006-06-20 07:59:00,1.55992,1.55997,1.55979,1.55979,266599998.0
2006-06-20 08:00:00,1.55986,1.55986,1.55961,1.55961,116300000.0
2006-06-20 08:01:00,1.55964,1.55973,1.55945,1.55966,380900007.0
2006-06-20 08:02:00,1.55971,1.55978,1.55952,1.55976,353599998.0
2006-06-20 08:03:00,1.55955,1.55966,1.55946,1.55958,220599999.0
2006-06-20 08:04:00,1.55963,1.55966,1.55946,1.55959,311200000.0
2006-06-20 08:05:00,1.55961,1.55972,1.55957,1.55957,198899998.0
2006-06-20 08:06:00,1.55951,1.55968,1.55937,1.55954,322500001.0
2006-06-20 08:07:00,1.55963,1.55972,1.55952,1.55963,523500001.0
2006-06-20 08:08:00,1.5596,1.5597,1.55947,1.55947,216300003.0
2006-06-20 08:09:00,1.55956,1.55968,1.55942,1.55955,276399999.0
2006-06-20 08:10:00,1.55936,1.55976,1.55936,1.55968,181100000.0
2006-06-20 08:11:00,1.55943,1.55967,1.55943,1.55967,232400001.0
2006-06-20 08:12:00,1.55962,1.55975,1.55949,1.55962,310799999.0
2006-06-20 08:13:00,1.55853,1.55907,1.55621,1.55861,462099997.0
2006-06-20 08:14:00,1.55959,1.55967,1.55938,1.55938,263699999.0
2006-06-20 08:15:00,1.55953,1.5596,1.55941,1.5595,72900002.0
2006-06-20 08:16:00,1.55933,1.55961,1.55933,1.55961,89600002.0
2006-06-20 08:17:00,1.55972,1.55972,1.55949,1.55962,130200000.0
2006-06-20 08:18:00,1.5596,1.55961,1.55933,1.55933,267900003.0
2006-06-20 08:19:00,1.55958,1.55966,1.55941,1.5596,410200006.0
2006-06-20 08:20:00,1.55947,1.55955,1.55932,1.55948,235300004.0
2006-06-20 08:21:00,1.55931,1.55957,1.55927,1.55947,470899998.0
2006-06-20 08:22:00,1.55936,1.55943,1.55925,1.55943,195700000.0
2006-06-20 08:23:00,1.5594,1.55947,1.55919,1.55928,205200002.0
2006-06-20 08:24:00,1.55945,1.55956,1.55927,1.55943,225299999.0
2006-06-20 08:25:00,1.55938,1.55965,1.55938,1.55953,414700004.0
2006-06-20 08:26:00,1.55947,1.55957,1.55932,1.5595,489099994.0
2006-06-20 08:27:00,1.5595,1.55957,1.55932,1.5595,323000006.0
2006-06-20 08:28:00,1.55953,1.55966,1.55946,1.55946,229200000.0
2006-06-20 08:29:00,1.55958,1.5598,1.55958,1.55965,247399999.0
2006-06-20 08:30:00,1.5597,1.5597,1.55951,1.55958,214000003.0
2006-06-20 08:31:00,1.5595,1.55981,1.5595,1.55977,280999997.0
2006-06-20 08:32:00,1.55974,1.55992,1.55974,1.55992,151399999.0
2006-06-20 08:33:00,1.55995,1.56004,1.55978,1.55989,279500001.0
2006-06-20 08:34:00,1.5598,1.55995,1.5598,1.55995,213299999.0
2006-06-20 08:35:00,1.55977,1.5599,1.55954,1.55959,217400000.0
2006-06-20 08:36:00,1.55968,1.55974,1.55955,1.55968,617699999.0
2006-06-20 08:37:00,1.55968,1.55968,1.55942,1.55954,299500001.0
2006-06-20 08:38:00,1.55933,1.55946,1.55933,1.55946,29700000.0
2006-06-20 08:39:00,1.55943,1.55961,1.55939,1.5594,181099999.0
2006-06-20 08:40:00,1.55949,1.55959,1.55939,1.55955,377600002.0
2006-06-20 08:41:00,1.55951,1.55962,1.5594,1.55956,248300000.0
2006-06-20 08:42:00,1.55946,1.5596,1.55942,1.55958,213399999.0
2006-06-20 08:43:00,1.55958,1.55964,1.55943,1.5595,313400004.0
2006-06-20 08:44:00,1.55965,1.55972,1.55952,1.55958,466000004.0
2006-06-20 08:45:00,1.5597,1.55991,1.55953,1.55991,369300004.0
2006-06-20 08:46:00,1.55985,1.55998,1.55973,1.5598,232600002.0
2006-06-20 08:47:00,1.55979,1.55991,1.55971,1.55986,306500003.0
2006-06-20 08:48:00,1.5599,1.56,1.55972,1.55992,284400000.0
2006-06-20 08:49:00,1.55986,1.56015,1.55986,1.56005,540600001.0
2006-06-20 08:50:00,1.56002,1.56008,1.55985,1.55992,433799999.0
2006-06-20 08:51:00,1.55983,1.56012,1.55983,1.56012,161900001.0
2006-06-20 08:52:00,1.56007,1.56011,1.55994,1.55997,185899998.0
2006-06-20 08:53:00,1.56005,1.56017,1.55988,1.56017,309699997.0
2006-06-20 08:54:00,1.55997,1.56032,1.55997,1.56023,371599997.0
2006-06-20 08:55:00,1.56025,1.56029,1.56001,1.56006,263600001.0
2006-06-20 08:56:00,1.56002,1.56023,1.56002,1.56016,389399999.0
2006-06-20 08:57:00,1.56012,1.56015,1.5599,1.55994,271999999.0
2006-06-20 08:58:00,1.55999,1.56022,1.55998,1.56013,227800000.0
2006-06-20 08:59:00,1.5602,1.56025,1.56002,1.56016,406399992.0
2006-06-20 09:00:00,1.56,1.56018,1.55996,1.5601,458400006.0
2006-06-20 09:01:00,1.55993,1.5601,1.55971,1.55972,143499999.0
2006-06-20 09:02:00,1.55962,1.55962,1.55949,1.55954,139500000.0
2006-06-20 09:03:00,1.55952,1.55957,1.55941,1.55952,282600003.0
2006-06-20 09:04:00,1.55942,1.55964,1.55942,1.5596,114400000.0
2006-06-20 09:05:00,1.55958,1.55969,1.55942,1.55967,216699998.0
2006-06-20 09:06:00,1.55961,1.5597,1.55936,1.55943,166100002.0
2006-06-20 09:07:00,1.55946,1.55956,1.55938,1.55938,273800003.0
2006-06-20 09:08:00,1.55938,1.55954,1.55926,1.55939,316700002.0
2006-06-20 09:09:00,1.55929,1.55945,1.55922,1.55929,255900003.0
2006-06-20 09:10:00,1.55918,1.5593,1.55912,1.5593,275199994.0
2006-06-20 09:11:00,1.55909,1.5593,1.55906,1.55913,282900004.0
2006-06-20 09:12:00,1.55897,1.5592,1.55897,1.5592,132700003.0
2006-06-20 09:13:00,1.55913,1.55922,1.55893,1.55904,229600004.0
2006-06-20 09:14:00,1.55903,1.55918,1.55897,1.55907,299400000.0
2006-06-20 09:15:00,1.5591,1.55926,1.55902,1.55911,387899998.0
2006-06-20 09:16:00,1.55911,1.55927,1.55908,1.55911,336899996.0
2006-06-20 09:17:00,1.55915,1.55927,1.55915,1.55927,25500001.0
2006-06-20 09:18:00,1.55932,1.55949,1.55926,1.55939,136000001.0
2006-06-20 09:19:00,1.55929,1.55949,1.55929,1.55949,88700001.0
2006-06-20 09:20:00,1.55953,1.5596,1.5593,1.55943,385100005.0
2006-06-20 09:21:00,1.55941,1.55941,1.5592,1.55923,144300000.0
2006-06-20 09:22:00,1.55939,1.55946,1.55926,1.5594,237500000.0
2006-06-20 09:23:00,1.5594,1.55947,1.55926,1.5593,223699998.0
2006-06-20 09:24:00,1.55922,1.55943,1.55922,1.55942,425300003.0
2006-06-20 09:25:00,1.55938,1.55945,1.55925,1.55936,91400000.0
2006-06-20 09:26:00,1.55938,1.55946,1.55932,1.55939,38000000.0
2006-06-20 09:27:00,1.55924,1.55945,1.55911,1.55945,355799994.0
2006-06-20 09:28:00,1.5593,1.5594,1.55912,1.55927,232099998.0
2006-06-20 09:29:00,1.55933,1.55939,1.55918,1.55924,228899996.0
2006-06-20 09:30:00,1.55927,1.55938,1.55921,1.55935,288099997.0
2006-06-20 09:31:00,1.55928,1.55932,1.5591,1.5591,133500002.0
2006-06-20 09:32:00,1.55917,1.55928,1.55911,1.55911,134400002.0
2006-06-20 09:33:00,1.55921,1.55928,1.55908,1.55924,281400000.0
2006-06-20 09:34:00,1.55917,1.55926,1.55905,1.55918,109600000.0
2006-06-20 09:35:00,1.55911,1.55928,1.55911,1.55928,162100001.0
2006-06-20 09:36:00,1.55925,1.55935,1.55912,1.55916,283000003.0
2006-06-20 09:37:00,1.55928,1.55932,1.55909,1.55925,395200001.0
2006-06-20 09:38:00,1.55933,1.55943,1.55906,1.55928,300600004.0
2006-06-20 09:39:00,1.55935,1.55947,1.5593,1.5593,286400002.0
2006-06-20 09:40:00,1.5593,1.55942,1.5593,1.55935,214800002.0
2006-06-20 09:41:00,1.55947,1.55951,1.55934,1.55935,265199999.0
2006-06-20 09:42:00,1.55947,1.55952,1.55934,1.55941,43900000.0
2006-06-20 09:43:00,1.55943,1.55951,1.55929,1.55942,440300005.0
2006-06-20 09:44:00,1.55925,1.5594,1.55906,1.55922,284099998.0
2006-06-20 09:45:00,1.55933,1.55941,1.55923,1.55927,255600001.0
2006-06-20 09:46:00,1.55934,1.55938,1.55915,1.55927,277000000.0
2006-06-20 09:47:00,1.55931,1.55937,1.55919,1.5592,229400001.0
2006-06-20 09:48:00,1.55921,1.5594,1.55919,1.5593,522700004.0
2006-06-20 09:49:00,1.55913,1.55928,1.55912,1.55921,195100003.0
2006-06-20 09:50:00,1.55937,1.55937,1.55914,1.55929,298100002.0
2006-06-20 09:51:00,1.55931,1.55938,1.5592,1.5592,180700001.0
2006-06-20 09:52:00,1.55915,1.55931,1.55915,1.55931,45600000.0
2006-06-20 09:53:00,1.55936,1.55948,1.55919,1.55938,233900002.0
2006-06-20 09:54:00,1.55948,1.55948,1.55934,1.55934,273900000.0
2006-06-20 09:55:00,1.55942,1.5596,1.55925,1.55953,228299999.0
2006-06-20 09:56:00,1.55941,1.55943,1.55926,1.55931,155999999.0
2006-06-20 09:57:00,1.5595,1.55953,1.55935,1.55935,271299999.0
2006-06-20 09:58:00,1.55944,1.55954,1.55934,1.55941,362500004.0
2006-06-20 09:59:00,1.55933,1.55953,1.55928,1.5593,218400006.0
2006-06-20 10:00:00,1.5593,1.55948,1.55927,1.55942,247000002.0
2006-06-20 10:01:00,1.55948,1.55948,1.55928,1.55938,398400004.0
2006-06-20 10:02:00,1.5592,1.55947,1.55914,1.55941,413299994.0
2006-06-20 10:03:00,1.55943,1.55968,1.55943,1.55958,198100000.0
2006-06-20 10:04:00,1.55964,1.55976,1.55959,1.55964,382600006.0
2006-06-20 10:05:00,1.5595,1.55979,1.5595,1.55973,367700004.0
2006-06-20 10:06:00,1.55965,1.55966,1.55943,1.55946,275499999.0
2006-06-20 10:07:00,1.55957,1.55957,1.55925,1.55933,446700003.0
2006-06-20 10:08:00,1.55925,1.55957,1.55919,1.55957,429399997.0
2006-06-20 10:09:00,1.5595,1.5596,1.55937,1.55943,173600001.0
2006-06-20 10:10:00,1.55942,1.55954,1.55933,1.55949,171000001.0
2006-06-20 10:11:00,1.55935,1.5596,1.55935,1.55958,197999997.0
2006-06-20 10:12:00,1.55946,1.55962,1.55936,1.5595,408400003.0
2006-06-20 10:13:00,1.5596,1.5596,1.55947,1.55947,31200000.0
2006-06-20 10:14:00,1.55958,1.55958,1.55932,1.5595,321200001.0
2006-06-20 10:15:00,1.55957,1.55958,1.55946,1.55947,222899999.0
2006-06-20 10:16:00,1.55966,1.55966,1.55941,1.55945,350700005.0
2006-06-20 10:17:00,1.55958,1.55968,1.5595,1.55951,330000000.0
2006-06-20 10:18:00,1.5596,1.55983,1.55957,1.55967,269300001.0
2006-06-20 10:19:00,1.55967,1.55971,1.55947,1.55955,312799996.0
2006-06-20 10:20:00,1.55953,1.5597,1.55944,1.5597,275600000.0
2006-06-20 10:21:00,1.55958,1.55965,1.55944,1.55946,304600002.0
2006-06-20 10:22:00,1.5595,1.55965,1.55946,1.55955,349800005.0
2006-06-20 10:23:00,1.55955,1.55955,1.55933,1.55941,216099999.0
2006-06-20 10:24:00,1.55939,1.55953,1.55925,1.55953,275100005.0
2006-06-20 10:25:00,1.5595,1.55964,1.55927,1.55947,548900003.0
2006-06-20 10:26:00,1.55949,1.55964,1.55941,1.55948,167900002.0
2006-06-20 10:27:00,1.55946,1.55971,1.55937,1.55971,385699999.0
2006-06-20 10:28:00,1.55976,1.55978,1.5596,1.55978,297099999.0
2006-06-20 10:29:00,1.55973,1.55986,1.55963,1.55976,382900005.0
2006-06-20 10:30:00,1.55969,1.55979,1.55946,1.5596,418000001.0
2006-06-20 10:31:00,1.55966,1.55966,1.55938,1.55938,270100001.0
2006-06-20 10:32:00,1.55941,1.55962,1.55934,1.55947,378300006.0
2006-06-20 10:33:00,1.55944,1.55957,1.55932,1.55942,133499999.0
2006-06-20 10:34:00,1.5596,1.5597,1.55948,1.55948,288700008.0
2006-06-20 10:35:00,1.55951,1.5597,1.55943,1.55956,187800004.0
2006-06-20 10:36:00,1.55953,1.55967,1.55953,1.55965,326400001.0
2006-06-20 10:37:00,1.55955,1.55963,1.55939,1.55958,263400006.0
2006-06-20 10:38:00,1.5596,1.5597,1.55948,1.55953,237299997.0
2006-06-20 10:39:00,1.55965,1.55972,1.55955,1.55961,272600001.0
2006-06-20 10:40:00,1.55956,1.55959,1.55941,1.55943,265000000.0
2006-06-20 10:41:00,1.55935,1.55944,1.55908,1.55908,363600000.0
2006-06-20 10:42:00,1.55912,1.55939,1.55912,1.55929,128100000.0
2006-06-20 10:43:00,1.55925,1.55947,1.559,1.55947,527800002.0
2006-06-20 10:44:00,1.55948,1.55949,1.5593,1.55931,236299996.0
2006-06-20 10:45:00,1.55937,1.5595,1.5592,1.55935,207299999.0
2006-06-20 10:46:00,1.55931,1.55938,1.55918,1.5592,290199998.0
2006-06-20 10:47:00,1.55934,1.55941,1.55917,1.55929,275799998.0
2006-06-20 10:48:00,1.55927,1.5594,1.55927,1.5594,61500002.0
2006-06-20 10:49:00,1.55935,1.55941,1.55925,1.55931,370600002.0
2006-06-20 10:50:00,1.5593,1.55948,1.55925,1.55944,310299999.0
2006-06-20 10:51:00,1.5592,1.55954,1.5592,1.55948,301499995.0
2006-06-20 10:52:00,1.55926,1.55943,1.5592,1.55926,351000002.0
2006-06-20 10:53:00,1.55934,1.55943,1.55926,1.55941,240300002.0
2006-06-20 10:54:00,1.55926,1.55945,1.55923,1.55935,254100000.0
2006-06-20 10:55:00,1.55915,1.55943,1.55915,1.5593,332700007.0
2006-06-20 10:56:00,1.55934,1.55935,1.55913,1.55922,212700004.0
2006-06-20 10:57:00,1.55918,1.55936,1.55915,1.55935,297900005.0
2006-06-20 10:58:00,1.55923,1.55931,1.55917,1.55931,160500001.0
2006-06-20 10:59:00,1.55921,1.55938,1.55917,1.55917,299599999.0
2006-06-20 11:00:00,1.5594,1.5594,1.55918,1.5593,316800003.0
2006-06-20 11:01:00,1.55938,1.5595,1.55928,1.5595,194499999.0
2006-06-20 11:02:00,1.55946,1.55957,1.55942,1.55956,311199996.0
2006-06-20 11:03:00,1.5595,1.55952,1.55933,1.55933,312800000.0
2006-06-20 11:04:00,1.55951,1.55952,1.55923,1.55943,255800003.0
2006-06-20 11:05:00,1.55948,1.55954,1.55936,1.55946,178999997.0
2006-06-20 11:06:00,1.5595,1.55964,1.55947,1.55953,247399995.0
2006-06-20 11:07:00,1.55962,1.55968,1.55943,1.55943,307600002.0
2006-06-20 11:08:00,1.55943,1.55959,1.55942,1.55948,213300000.0
2006-06-20 11:09:00,1.55939,1.55953,1.55931,1.55953,303700003.0
2006-06-20 11:10:00,1.55939,1.55953,1.55935,1.5595,352999998.0
2006-06-20 11:11:00,1.55959,1.55959,1.55939,1.55955,279500002.0
2006-06-20 11:12:00,1.55944,1.55955,1.55934,1.55946,336199996.0
2006-06-20 11:13:00,1.5593,1.55943,1.55921,1.55933,229300000.0
2006-06-20 11:14:00,1.55927,1.5594,1.55916,1.55932,331799999.0
2006-06-20 11:15:00,1.55922,1.55935,1.55913,1.55928,234999999.0
2006-06-20 11:16:00,1.55926,1.55931,1.55917,1.55923,211599999.0
2006-06-20 11:17:00,1.55922,1.5593,1.55909,1.55911,363400001.0
2006-06-20 11:18:00,1.55907,1.55932,1.55907,1.55932,218099999.0
2006-06-20 11:19:00,1.5592,1.55934,1.55919,1.55932,168599999.0
2006-06-20 11:20:00,1.55922,1.55938,1.5592,1.5593,453299997.0
2006-06-20 11:21:00,1.55938,1.55951,1.55935,1.55944,287800005.0
2006-06-20 11:22:00,1.55939,1.55946,1.55919,1.55919,182400004.0
2006-06-20 11:23:00,1.55935,1.55943,1.55922,1.55922,374299998.0
2006-06-20 11:24:00,1.55928,1.55953,1.55928,1.55953,264899997.0
2006-06-20 11:25:00,1.55935,1.55951,1.55918,1.55949,233700001.0
2006-06-20 11:26:00,1.55944,1.55953,1.55925,1.55938,466600001.0
2006-06-20 11:27:00,1.55935,1.5595,1.55934,1.5595,300400001.0
2006-06-20 11:28:00,1.55943,1.55945,1.55924,1.55924,216500001.0
2006-06-20 11:29:00,1.55916,1.55932,1.55905,1.55915,417000002.0
2006-06-20 11:30:00,1.55904,1.55922,1.55894,1.55905,441800004.0
2006-06-20 11:31:00,1.55898,1.5592,1.55898,1.55908,180999999.0
2006-06-20 11:32:00,1.55898,1.5591,1.55889,1.55908,537400003.0
2006-06-20 11:33:00,1.55903,1.55915,1.55895,1.5591,327499995.0
2006-06-20 11:34:00,1.55897,1.55914,1.55889,1.55905,407999996.0
2006-06-20 11:35:00,1.55899,1.55915,1.55889,1.55908,252700000.0
2006-06-20 11:36:00,1.55908,1.55916,1.55896,1.55909,239999998.0
2006-06-20 11:37:00,1.55907,1.55911,1.55894,1.55895,399400003.0
2006-06-20 11:38:00,1.55909,1.55918,1.55896,1.55896,306700001.0
2006-06-20 11:39:00,1.55903,1.55907,1.55881,1.55894,267100000.0
2006-06-20 11:40:00,1.55905,1.55911,1.55883,1.55889,361200000.0
2006-06-20 11:41:00,1.5587,1.55888,1.55859,1.55888,338600002.0
2006-06-20 11:42:00,1.55879,1.55897,1.55864,1.55887,199800001.0
2006-06-20 11:43:00,1.55893,1.55902,1.55879,1.55879,252799998.0
2006-06-20 11:44:00,1.55881,1.559,1.5588,1.55897,269899999.0
2006-06-20 11:45:00,1.559,1.55927,1.55892,1.55905,407400004.0
2006-06-20 11:46:00,1.55916,1.55917,1.55902,1.55903,260300004.0
2006-06-20 11:47:00,1.55912,1.55938,1.55912,1.55923,350700002.0
2006-06-20 11:48:00,1.5593,1.5593,1.55901,1.55905,209400001.0
2006-06-20 11:49:00,1.55909,1.55926,1.559,1.55915,361900008.0
2006-06-20 11:50:00,1.55913,1.55927,1.55907,1.55921,292400003.0
2006-06-20 11:51:00,1.55904,1.55925,1.5589,1.55915,382599995.0
2006-06-20 11:52:00,1.55909,1.55924,1.55895,1.55915,270399996.0
2006-06-20 11:53:00,1.55921,1.55937,1.55914,1.55937,272900003.0
2006-06-20 11:54:00,1.5593,1.55937,1.55906,1.55919,330800001.0
2006-06-20 11:55:00,1.55904,1.5593,1.55904,1.55927,346099999.0
2006-06-20 11:56:00,1.55911,1.55932,1.55907,1.55932,422500002.0
2006-06-20 11:57:00,1.55927,1.55939,1.55916,1.55932,333900002.0
2006-06-20 11:58:00,1.55927,1.55935,1.55906,1.55933,316400004.0
2006-06-20 11:59:00,1.55922,1.55934,1.55906,1.55922,297899999.0
2006-06-20 12:00:00,1.5592,1.55931,1.55907,1.55921,437500002.0
2006-06-20 12:01:00,1.55905,1.55928,1.55905,1.55923,204499999.0
2006-06-20 12:02:00,1.55919,1.55937,1.55914,1.55926,373100003.0
2006-06-20 12:03:00,1.55922,1.55924,1.55889,1.55905,344600000.0
2006-06-20 12:04:00,1.55904,1.55919,1.55899,1.55899,332700005.0
2006-06-20 12:05:00,1.5591,1.5591,1.55895,1.55895,225199997.0
2006-06-20 12:06:00,1.55907,1.55916,1.55884,1.55903,245800000.0
2006-06-20 12:07:00,1.55898,1.55911,1.55885,1.55885,264999998.0
2006-06-20 12:08:00,1.5591,1.5591,1.55888,1.55891,302199999.0
2006-06-20 12:09:00,1.55905,1.55907,1.55896,1.55898,74099998.0
2006-06-20 12:10:00,1.55907,1.55907,1.55876,1.55876,166999998.0
2006-06-20 12:11:00,1.55902,1.55902,1.55876,1.55888,442400001.0
2006-06-20 12:12:00,1.55883,1.55898,1.55879,1.55889,317599995.0
2006-06-20 12:13:00,1.55896,1.55906,1.5588,1.5588,325500000.0
2006-06-20 12:14:00,1.55904,1.55905,1.55888,1.55888,174199998.0
2006-06-20 12:15:00,1.55897,1.55904,1.55888,1.55902,473100002.0
2006-06-20 12:16:00,1.55888,1.55903,1.55876,1.55892,257500006.0
2006-06-20 12:17:00,1.55908,1.5591,1.55894,1.55903,300400000.0
2006-06-20 12:18:00,1.55896,1.55909,1.55885,1.55897,295500007.0
2006-06-20 12:19:00,1.55885,1.55906,1.55885,1.55889,360999997.0
2006-06-20 12:20:00,1.55895,1.55905,1.55895,1.55905,105400002.0
2006-06-20 12:21:00,1.55908,1.55911,1.55882,1.55891,434799998.0
2006-06-20 12:22:00,1.5589,1.55908,1.55885,1.55908,263899995.0
2006-06-20 12:23:00,1.5591,1.55921,1.55893,1.55893,296799999.0
2006-06-20 12:24:00,1.55905,1.5592,1.55904,1.5592,155900001.0
2006-06-20 12:25:00,1.55915,1.55928,1.55903,1.55914,490999999.0
2006-06-20 12:26:00,1.55906,1.5592,1.559,1.55902,336600002.0
2006-06-20 12:27:00,1.55904,1.55915,1.55897,1.55915,351999998.0
2006-06-20 12:28:00,1.55905,1.55921,1.55889,1.55908,295799999.0
2006-06-20 12:29:00,1.55909,1.55928,1.55906,1.5592,241500001.0
2006-06-20 12:30:00,1.55893,1.55911,1.55875,1.55888,445700002.0
2006-06-20 12:31:00,1.55894,1.559,1.55878,1.55892,299599997.0
2006-06-20 12:32:00,1.55903,1.55913,1.55887,1.55894,387899996.0
2006-06-20 12:33:00,1.55906,1.55924,1.55896,1.55922,318299998.0
2006-06-20 12:34:00,1.55935,1.55958,1.55934,1.55951,278299999.0
2006-06-20 12:35:00,1.55958,1.55958,1.55939,1.55939,361400005.0
2006-06-20 12:36:00,1.55954,1.55954,1.5593,1.55941,279100002.0
2006-06-20 12:37:00,1.55938,1.55955,1.55938,1.55947,235299998.0
2006-06-20 12:38:00,1.55935,1.55947,1.55913,1.55923,432799999.0
2006-06-20 12:39:00,1.5591,1.55926,1.55907,1.55907,223900003.0
2006-06-20 12:40:00,1.55903,1.55922,1.55894,1.55913,350500004.0
2006-06-20 12:41:00,1.55906,1.55923,1.55896,1.5591,259000002.0
2006-06-20 12:42:00,1.55921,1.55933,1.5591,1.5591,438200004.0
2006-06-20 12:43:00,1.55921,1.55926,1.55907,1.5591,252599996.0
2006-06-20 12:44:00,1.55901,1.55922,1.55897,1.55914,373599997.0
2006-06-20 12:45:00,1.55909,1.55914,1.55898,1.55898,305299999.0
2006-06-20 12:46:00,1.5591,1.55924,1.55896,1.5591,271200002.0
2006-06-20 12:47:00,1.55912,1.55927,1.55899,1.55919,354499995.0
2006-06-20 12:48:00,1.55917,1.55931,1.55905,1.55921,218500003.0
2006-06-20 12:49:00,1.5592,1.5592,1.55895,1.55908,252700004.0
2006-06-20 12:50:00,1.55899,1.55918,1.55896,1.5591,185500000.0
2006-06-20 12:51:00,1.55923,1.55923,1.55909,1.55921,225199997.0
2006-06-20 12:52:00,1.55876,1.55926,1.55876,1.55922,326300001.0
2006-06-20 12:53:00,1.55913,1.55928,1.559,1.55928,364200004.0
2006-06-20 12:54:00,1.55915,1.55929,1.55915,1.55926,331400005.0
2006-06-20 12:55:00,1.55922,1.55938,1.55916,1.55927,577599999.0
2006-06-20 12:56:00,1.55912,1.55955,1.55912,1.55945,284899998.0
2006-06-20 12:57:00,1.55944,1.55964,1.55941,1.55959,305299997.0
2006-06-20 12:58:00,1.55942,1.55957,1.55937,1.55946,444000008.0
2006-06-20 12:59:00,1.55942,1.55951,1.55923,1.55923,199599996.0
2006-06-20 13:00:00,1.55917,1.55939,1.55913,1.55917,312100004.0
2006-06-20 13:01:00,1.55924,1.55932,1.55911,1.55911,375299992.0
2006-06-20 13:02:00,1.55912,1.55927,1.55901,1.55916,434899998.0
2006-06-20 13:03:00,1.55908,1.55936,1.55908,1.55935,383099996.0
2006-06-20 13:04:00,1.55923,1.55929,1.55905,1.55925,158399999.0
2006-06-20 13:05:00,1.55918,1.55938,1.55918,1.55938,225300002.0
2006-06-20 13:06:00,1.55923,1.55948,1.55923,1.55939,214100000.0
2006-06-20 13:07:00,1.55942,1.55944,1.55915,1.55915,306800002.0
2006-06-20 13:08:00,1.55939,1.55948,1.55926,1.55926,153399998.0
2006-06-20 13:09:00,1.55945,1.55952,1.5594,1.55948,45599999.0
2006-06-20 13:10:00,1.55934,1.55958,1.55934,1.55955,114700001.0
2006-06-20 13:11:00,1.5595,1.55958,1.55941,1.5595,75799999.0
2006-06-20 13:12:00,1.55953,1.5596,1.55934,1.55946,198800005.0
2006-06-20 13:13:00,1.55949,1.55965,1.55947,1.55965,316800004.0
2006-06-20 13:14:00,1.55967,1.55968,1.55945,1.5595,383400007.0
2006-06-20 13:15:00,1.55964,1.55973,1.55959,1.5596,132500000.0
2006-06-20 13:16:00,1.55967,1.55968,1.55939,1.55939,244599999.0
2006-06-20 13:17:00,1.55936,1.5595,1.55929,1.55937,283600000.0
2006-06-20 13:18:00,1.55923,1.55949,1.5592,1.55935,385999999.0
2006-06-20 13:19:00,1.55941,1.55944,1.55923,1.55929,436000004.0
2006-06-20 13:20:00,1.55942,1.55943,1.55927,1.55927,383900000.0
2006-06-20 13:21:00,1.55943,1.55951,1.55935,1.55936,191500000.0
2006-06-20 13:22:00,1.55937,1.5595,1.5593,1.55946,240500001.0
2006-06-20 13:23:00,1.55945,1.55945,1.55917,1.55917,237400003.0
2006-06-20 13:24:00,1.55936,1.55948,1.55923,1.55938,306399999.0
2006-06-20 13:25:00,1.55942,1.55954,1.55931,1.55932,489099998.0
2006-06-20 13:26:00,1.55938,1.55946,1.55911,1.55911,213799999.0
2006-06-20 13:27:00,1.55925,1.55936,1.55911,1.55922,338399998.0
2006-06-20 13:28:00,1.5593,1.55943,1.55918,1.55933,291200000.0
2006-06-20 13:29:00,1.55909,1.55934,1.55909,1.55915,247799999.0
2006-06-20 13:30:00,1.55915,1.55931,1.55914,1.55926,263700000.0
2006-06-20 13:31:00,1.55925,1.55933,1.55911,1.55918,365199998.0
2006-06-20 13:32:00,1.55933,1.55943,1.5592,1.5592,203799998.0
2006-06-20 13:33:00,1.55923,1.55932,1.5591,1.5592,257199997.0
2006-06-20 13:34:00,1.55928,1.55937,1.55911,1.55926,267799996.0
2006-06-20 13:35:00,1.55925,1.5593,1.5591,1.55911,368899999.0
2006-06-20 13:36:00,1.5593,1.55944,1.55925,1.55925,376500009.0
2006-06-20 13:37:00,1.55925,1.55947,1.55925,1.55943,271799997.0
2006-06-20 13:38:00,1.55942,1.55956,1.55942,1.55952,274300003.0
2006-06-20 13:39:00,1.55953,1.55959,1.55931,1.55947,367600002.0
2006-06-20 13:40:00,1.55945,1.55945,1.55922,1.55926,270000001.0
2006-06-20 13:41:00,1.55924,1.55938,1.55911,1.55927,70800002.0
2006-06-20 13:42:00,1.55935,1.5594,1.55914,1.55923,146200000.0
2006-06-20 13:43:00,1.55934,1.55935,1.55919,1.55919,187200003.0
2006-06-20 13:44:00,1.55926,1.55928,1.55906,1.55915,306000003.0
2006-06-20 13:45:00,1.55914,1.55927,1.55911,1.55923,393100001.0
2006-06-20 13:46:00,1.55925,1.55935,1.55917,1.55926,280499995.0
2006-06-20 13:47:00,1.55909,1.55928,1.55891,1.55908,191000000.0
2006-06-20 13:48:00,1.55921,1.5593,1.559,1.55911,429700005.0
2006-06-20 13:49:00,1.55928,1.55928,1.55908,1.55917,336900006.0
2006-06-20 13:50:00,1.55925,1.5593,1.55908,1.55916,264300000.0
2006-06-20 13:51:00,1.55922,1.55933,1.55907,1.55915,152700001.0
2006-06-20 13:52:00,1.55921,1.55925,1.55912,1.55925,133999998.0
2006-06-20 13:53:00,1.55928,1.55935,1.55919,1.55932,250500002.0
2006-06-20 13:54:00,1.55935,1.55942,1.55919,1.55942,465900000.0
2006-06-20 13:55:00,1.55937,1.55945,1.55928,1.55936,413000001.0
2006-06-20 13:56:00,1.5594,1.5594,1.55916,1.55931,213200000.0
2006-06-20 13:57:00,1.55928,1.55947,1.55925,1.55934,302600002.0
2006-06-20 13:58:00,1.55914,1.5593,1.55914,1.5593,200500004.0
2006-06-20 13:59:00,1.55909,1.55937,1.55909,1.55937,257400000.0
2006-06-20 14:00:00,1.55927,1.55938,1.55919,1.55923,161799999.0
2006-06-20 14:01:00,1.55924,1.55932,1.55907,1.55921,349499997.0
2006-06-20 14:02:00,1.5593,1.55932,1.55917,1.55925,522900002.0
2006-06-20 14:03:00,1.55907,1.55931,1.55883,1.55904,291600002.0
2006-06-20 14:04:00,1.55911,1.55912,1.55884,1.55897,381100004.0
2006-06-20 14:05:00,1.55908,1.55913,1.55907,1.55912,96800000.0
2006-06-20 14:06:00,1.55906,1.55913,1.55894,1.55911,296199999.0
2006-06-20 14:07:00,1.55911,1.55929,1.55893,1.55915,312699999.0
2006-06-20 14:08:00,1.55925,1.55941,1.55924,1.55936,295100002.0
2006-06-20 14:09:00,1.55935,1.55951,1.55933,1.55946,281000003.0
2006-06-20 14:10:00,1.55943,1.5596,1.55943,1.55956,345199999.0
2006-06-20 14:11:00,1.5596,1.55973,1.55949,1.5596,450500003.0
2006-06-20 14:12:00,1.55969,1.55969,1.55947,1.55947,296399997.0
2006-06-20 14:13:00,1.55966,1.5597,1.55943,1.55964,323500006.0
2006-06-20 14:14:00,1.55953,1.55962,1.55935,1.55951,153499999.0
2006-06-20 14:15:00,1.55956,1.55964,1.55937,1.55958,198799999.0
2006-06-20 14:16:00,1.55954,1.55965,1.55943,1.5595,231500001.0
2006-06-20 14:17:00,1.55961,1.55961,1.5594,1.55952,381299997.0
2006-06-20 14:18:00,1.55956,1.5596,1.55939,1.55945,375400003.0
2006-06-20 14:19:00,1.55954,1.55961,1.55939,1.55955,260100000.0
2006-06-20 14:20:00,1.55945,1.55964,1.55932,1.55964,575000001.0
2006-06-20 14:21:00,1.55949,1.55967,1.55944,1.55948,275799999.0
2006-06-20 14:22:00,1.55953,1.5597,1.55949,1.55963,407500006.0
2006-06-20 14:23:00,1.55967,1.55967,1.55933,1.55933,267500001.0
2006-06-20 14:24:00,1.55941,1.55952,1.55926,1.55945,395000006.0
2006-06-20 14:25:00,1.55952,1.55953,1.55932,1.55941,380399998.0
2006-06-20 14:26:00,1.55945,1.55955,1.5593,1.55935,293000007.0
2006-06-20 14:27:00,1.55948,1.55976,1.55925,1.55964,383900000.0
2006-06-20 14:28:00,1.55966,1.55974,1.55951,1.55961,271700001.0
2006-06-20 14:29:00,1.55974,1.55975,1.55946,1.55955,413800000.0
2006-06-20 14:30:00,1.55859,1.55962,1.55656,1.5595,373099999.0
2006-06-20 14:31:00,1.55951,1.55951,1.55923,1.55923,130600001.0
2006-06-20 14:32:00,1.55948,1.55957,1.55933,1.55948,572000003.0
2006-06-20 14:33:00,1.55936,1.55954,1.55936,1.5595,216899996.0
2006-06-20 14:34:00,1.5594,1.55948,1.55926,1.55944,215900005.0
2006-06-20 14:35:00,1.55947,1.55956,1.55917,1.55917,269899998.0
2006-06-20 14:36:00,1.55946,1.55956,1.55927,1.55943,464800004.0
2006-06-20 14:37:00,1.55951,1.55967,1.55945,1.55964,270900004.0
2006-06-20 14:38:00,1.55963,1.55965,1.55945,1.55953,218900002.0
2006-06-20 14:39:00,1.55957,1.55967,1.55944,1.55954,295800004.0
2006-06-20 14:40:00,1.55945,1.55958,1.55928,1.55928,325599999.0
2006-06-20 14:41:00,1.55939,1.55946,1.55923,1.55943,173500002.0
2006-06-20 14:42:00,1.55945,1.55949,1.55927,1.55938,493600003.0
2006-06-20 14:43:00,1.55922,1.55941,1.5591,1.55941,355300006.0
2006-06-20 14:44:00,1.55939,1.55942,1.55919,1.55919,226099997.0
2006-06-20 14:45:00,1.55926,1.55944,1.55925,1.55935,293500000.0
2006-06-20 14:46:00,1.55938,1.55952,1.55929,1.55935,221700000.0
2006-06-20 14:47:00,1.55947,1.55966,1.5594,1.55957,254800001.0
2006-06-20 14:48:00,1.55942,1.55962,1.55942,1.55954,296500007.0
2006-06-20 14:49:00,1.55948,1.5596,1.55933,1.55943,250199999.0
2006-06-20 14:50:00,1.55945,1.55952,1.55928,1.55948,243699996.0
2006-06-20 14:51:00,1.55932,1.55947,1.55923,1.55942,390400005.0
2006-06-20 14:52:00,1.55951,1.55951,1.55932,1.55933,283700003.0
2006-06-20 14:53:00,1.55932,1.55949,1.55925,1.5594,227799999.0
2006-06-20 14:54:00,1.55937,1.55946,1.55924,1.55945,270699998.0
2006-06-20 14:55:00,1.55935,1.55949,1.55923,1.55931,339599998.0
2006-06-20 14:56:00,1.55943,1.55955,1.55937,1.55947,320700002.0
2006-06-20 14:57:00,1.55942,1.5596,1.5594,1.55955,337400003.0
2006-06-20 14:58:00,1.55953,1.55962,1.5593,1.5595,412300003.0
2006-06-20 14:59:00,1.55946,1.55946,1.55919,1.55927,182199998.0
2006-06-20 15:00:00,1.55942,1.55942,1.5593,1.55938,314200001.0
2006-06-20 15:01:00,1.55937,1.5594,1.55913,1.55926,469799998.0
2006-06-20 15:02:00,1.55933,1.55937,1.5592,1.5592,344200001.0
2006-06-20 15:03:00,1.55927,1.55945,1.55927,1.55935,321700004.0
2006-06-20 15:04:00,1.55923,1.55945,1.55921,1.5593,569000004.0
2006-06-20 15:05:00,1.55925,1.55945,1.55912,1.55925,281499998.0
2006-06-20 15:06:00,1.55916,1.55933,1.559,1.55917,332400004.0
2006-06-20 15:07:00,1.5591,1.5592,1.55897,1.55907,306699997.0
2006-06-20 15:08:00,1.55913,1.55923,1.559,1.55923,150700001.0
2006-06-20 15:09:00,1.55912,1.55932,1.55908,1.5591,416500002.0
2006-06-20 15:10:00,1.55916,1.55931,1.55908,1.55911,366600002.0
2006-06-20 15:11:00,1.55911,1.55914,1.55899,1.55904,332999999.0
2006-06-20 15:12:00,1.55915,1.55919,1.55899,1.55914,378900002.0
2006-06-20 15:13:00,1.55912,1.55924,1.55903,1.55903,188000001.0
2006-06-20 15:14:00,1.55907,1.55914,1.55891,1.5591,249099999.0
2006-06-20 15:15:00,1.55898,1.55913,1.55891,1.55904,464999999.0
2006-06-20 15:16:00,1.55898,1.55912,1.55887,1.55895,259199999.0
2006-06-20 15:17:00,1.55897,1.55897,1.55875,1.55882,295499999.0
2006-06-20 15:18:00,1.55883,1.55897,1.55866,1.55887,308799997.0
2006-06-20 15:19:00,1.55891,1.559,1.5588,1.55885,357500004.0
2006-06-20 15:20:00,1.55895,1.559,1.55878,1.55892,305700001.0
2006-06-20 15:21:00,1.5589,1.55902,1.55878,1.55888,345699997.0
2006-06-20 15:22:00,1.55891,1.55891,1.55872,1.55872,36000000.0
2006-06-20 15:23:00,1.55871,1.559,1.55871,1.5589,135999998.0
2006-06-20 15:24:00,1.55882,1.55896,1.55876,1.55892,145500000.0
2006-06-20 15:25:00,1.55894,1.55903,1.55876,1.55892,269799998.0
2006-06-20 15:26:00,1.55892,1.55892,1.5588,1.5588,95100002.0
2006-06-20 15:27:00,1.55894,1.559,1.55885,1.55895,316099995.0
2006-06-20 15:28:00,1.5588,1.559,1.55879,1.55879,210900005.0
2006-06-20 15:29:00,1.55895,1.55898,1.55873,1.55874,261600000.0
2006-06-20 15:30:00,1.55889,1.55889,1.55858,1.55888,314100000.0
2006-06-20 15:31:00,1.55879,1.55889,1.55862,1.55889,275600002.0
2006-06-20 15:32:00,1.55877,1.55887,1.55865,1.55875,167700001.0
2006-06-20 15:33:00,1.55873,1.55882,1.55852,1.5587,371500000.0
2006-06-20 15:34:00,1.55866,1.55873,1.55845,1.55859,249899999.0
2006-06-20 15:35:00,1.55868,1.55868,1.55846,1.55847,331900000.0
2006-06-20 15:36:00,1.55839,1.55863,1.55839,1.5585,156700000.0
2006-06-20 15:37:00,1.55843,1.55853,1.55824,1.55824,293300004.0
2006-06-20 15:38:00,1.55833,1.55852,1.55831,1.55846,322600005.0
2006-06-20 15:39:00,1.55839,1.55851,1.55827,1.5583,231000002.0
2006-06-20 15:40:00,1.55834,1.55854,1.55834,1.55854,60000000.0
2006-06-20 15:41:00,1.55844,1.55863,1.55839,1.55848,235900000.0
2006-06-20 15:42:00,1.55847,1.55847,1.55832,1.55834,99900002.0
2006-06-20 15:43:00,1.55847,1.55868,1.55841,1.55856,254100002.0
2006-06-20 15:44:00,1.55842,1.55864,1.55831,1.55841,228699999.0
2006-06-20 15:45:00,1.55844,1.55856,1.55824,1.55837,238599996.0
2006-06-20 15:46:00,1.55818,1.5585,1.55818,1.5585,378000002.0
2006-06-20 15:47:00,1.55855,1.55866,1.55848,1.55857,322499997.0
2006-06-20 15:48:00,1.55846,1.55867,1.55838,1.55867,273000004.0
2006-06-20 15:49:00,1.55865,1.55875,1.55851,1.55862,230900001.0
2006-06-20 15:50:00,1.55862,1.55862,1.5584,1.55846,296500000.0
2006-06-20 15:51:00,1.5585,1.55863,1.55847,1.55862,327499995.0
2006-06-20 15:52:00,1.55868,1.55873,1.55851,1.55852,272200002.0
2006-06-20 15:53:00,1.55866,1.55872,1.55849,1.55851,363600002.0
2006-06-20 15:54:00,1.55868,1.55877,1.55849,1.55868,236499998.0
2006-06-20 15:55:00,1.55856,1.55875,1.5585,1.55862,375099994.0
2006-06-20 15:56:00,1.55853,1.55866,1.55844,1.55857,335900000.0
2006-06-20 15:57:00,1.55844,1.5588,1.55844,1.55865,386800006.0
2006-06-20 15:58:00,1.55877,1.55886,1.55866,1.55879,320300002.0
2006-06-20 15:59:00,1.55875,1.55883,1.55868,1.55876,52800001.0
2006-06-20 16:00:00,1.55882,1.55887,1.55868,1.55875,262599999.0
2006-06-20 16:01:00,1.55844,1.55875,1.55844,1.55875,442100002.0
2006-06-20 16:02:00,1.5587,1.55878,1.55851,1.5587,309100003.0
2006-06-20 16:03:00,1.55854,1.55871,1.5584,1.55871,427200005.0
2006-06-20 16:04:00,1.5586,1.55869,1.55844,1.55856,274200001.0
2006-06-20 16:05:00,1.55868,1.55868,1.55847,1.55853,416300003.0
2006-06-20 16:06:00,1.55845,1.55871,1.55845,1.55864,357399999.0
2006-06-20 16:07:00,1.55849,1.55863,1.5583,1.55857,252600003.0
2006-06-20 16:08:00,1.55861,1.55869,1.55849,1.55863,404599995.0
2006-06-20 16:09:00,1.55855,1.55874,1.55855,1.55861,355099998.0
2006-06-20 16:10:00,1.55872,1.5588,1.55854,1.5588,127200000.0
2006-06-20 16:11:00,1.55873,1.55879,1.55853,1.55868,244600004.0
2006-06-20 16:12:00,1.55871,1.55877,1.55861,1.55869,282799996.0
2006-06-20 16:13:00,1.55857,1.55873,1.5584,1.55857,354900006.0
2006-06-20 16:14:00,1.55872,1.55884,1.55843,1.55868,452800000.0
2006-06-20 16:15:00,1.55828,1.5587,1.55828,1.55862,334300003.0
2006-06-20 16:16:00,1.55858,1.55868,1.55832,1.55832,440299997.0
2006-06-20 16:17:00,1.55831,1.55831,1.55811,1.55822,185500003.0
2006-06-20 16:18:00,1.55832,1.55832,1.55805,1.5581,155899999.0
2006-06-20 16:19:00,1.55792,1.55803,1.55783,1.558,256199997.0
2006-06-20 16:20:00,1.55788,1.558,1.55782,1.5579,192499999.0
2006-06-20 16:21:00,1.55768,1.55785,1.55759,1.55759,163500000.0
2006-06-20 16:22:00,1.55761,1.55782,1.5576,1.55782,241799997.0
2006-06-20 16:23:00,1.55785,1.55798,1.55782,1.55782,143799999.0
2006-06-20 16:24:00,1.55776,1.55801,1.55776,1.55795,308100002.0
2006-06-20 16:25:00,1.55798,1.55798,1.55781,1.55789,426100001.0
2006-06-20 16:26:00,1.55783,1.55785,1.55746,1.55785,295700004.0
2006-06-20 16:27:00,1.55763,1.5579,1.55763,1.55779,344300002.0
2006-06-20 16:28:00,1.55775,1.55786,1.5576,1.55769,517099994.0
2006-06-20 16:29:00,1.55791,1.558,1.55776,1.55778,294900003.0
2006-06-20 16:30:00,1.55778,1.55807,1.55758,1.55795,131799999.0
2006-06-20 16:31:00,1.55793,1.55813,1.55787,1.55811,281800000.0
2006-06-20 16:32:00,1.55804,1.55807,1.55788,1.55804,350200003.0
2006-06-20 16:33:00,1.55806,1.55814,1.55792,1.55798,289799999.0
2006-06-20 16:34:00,1.55815,1.55823,1.558,1.55807,293199997.0
2006-06-20 16:35:00,1.55806,1.55818,1.55796,1.55807,445200003.0
2006-06-20 16:36:00,1.55815,1.55828,1.55807,1.5582,87799999.0
2006-06-20 16:37:00,1.55814,1.55827,1.55806,1.55806,264500000.0
2006-06-20 16:38:00,1.55818,1.5583,1.55806,1.55823,344200006.0
2006-06-20 16:39:00,1.55811,1.55832,1.55804,1.55829,348599998.0
2006-06-20 16:40:00,1.55839,1.55846,1.5583,1.55839,121299998.0
2006-06-20 16:41:00,1.55841,1.55854,1.55835,1.5585,308300001.0
2006-06-20 16:42:00,1.55834,1.55867,1.55834,1.55862,451800008.0
2006-06-20 16:43:00,1.55828,1.55846,1.55807,1.55824,107200001.0
2006-06-20 16:44:00,1.55816,1.55841,1.55806,1.55841,293200002.0
2006-06-20 16:45:00,1.55823,1.55837,1.55815,1.55833,298799997.0
2006-06-20 16:46:00,1.55835,1.55849,1.55827,1.55849,280300003.0
2006-06-20 16:47:00,1.55844,1.55854,1.55834,1.55847,538900002.0
2006-06-20 16:48:00,1.55849,1.55849,1.55827,1.55829,98000000.0
2006-06-20 16:49:00,1.55847,1.55847,1.55829,1.55835,212400001.0
2006-06-20 16:50:00,1.55829,1.55843,1.55809,1.55809,283399997.0
2006-06-20 16:51:00,1.55797,1.5582,1.55787,1.55805,256400002.0
2006-06-20 16:52:00,1.55802,1.55812,1.55802,1.5581,257000001.0
2006-06-20 16:53:00,1.55802,1.55812,1.55794,1.55804,217400001.0
2006-06-20 16:54:00,1.55784,1.55821,1.55784,1.55812,368000004.0
2006-06-20 16:55:00,1.55819,1.5582,1.55795,1.55807,427000000.0
2006-06-20 16:56:00,1.55808,1.5582,1.558,1.5581,204000003.0
2006-06-20 16:57:00,1.55813,1.55825,1.55808,1.55813,293200001.0
2006-06-20 16:58:00,1.55792,1.55831,1.55792,1.5582,214199999.0
2006-06-20 16:59:00,1.55804,1.55839,1.55804,1.55835,216799999.0
2006-06-20 17:00:00,1.5583,1.55843,1.5581,1.55834,420200001.0
2006-06-20 17:01:00,1.55836,1.55851,1.55822,1.55851,338000003.0
2006-06-20 17:02:00,1.55826,1.55853,1.55826,1.55844,269300004.0
2006-06-20 17:03:00,1.55852,1.55854,1.55834,1.55834,361099996.0
2006-06-20 17:04:00,1.55853,1.55854,1.55817,1.55817,293800003.0
2006-06-20 17:05:00,1.55835,1.55856,1.5583,1.55849,324700000.0
2006-06-20 17:06:00,1.55832,1.55855,1.55832,1.55855,179299999.0
2006-06-20 17:07:00,1.55863,1.55869,1.55849,1.55853,367200005.0
2006-06-20 17:08:00,1.5586,1.55866,1.55842,1.55858,408900002.0
2006-06-20 17:09:00,1.55859,1.55864,1.55847,1.55857,258800003.0
2006-06-20 17:10:00,1.55855,1.55865,1.5584,1.5584,286799994.0
2006-06-20 17:11:00,1.5585,1.55861,1.55838,1.55847,328300001.0
2006-06-20 17:12:00,1.5585,1.5585,1.55828,1.55836,322500000.0
2006-06-20 17:13:00,1.55841,1.55841,1.55813,1.55813,229400004.0
2006-06-20 17:14:00,1.55816,1.55823,1.55805,1.55811,221100002.0
2006-06-20 17:15:00,1.55809,1.55826,1.55789,1.55798,268800003.0
2006-06-20 17:16:00,1.55804,1.55823,1.55802,1.55822,390800000.0
2006-06-20 17:17:00,1.5582,1.55827,1.55798,1.55815,261400001.0
2006-06-20 17:18:00,1.55819,1.55821,1.55802,1.55809,198699996.0
2006-06-20 17:19:00,1.55827,1.55833,1.5582,1.55821,161499999.0
2006-06-20 17:20:00,1.55829,1.55841,1.5582,1.55824,264600003.0
2006-06-20 17:21:00,1.55831,1.55839,1.55828,1.55833,123100000.0
2006-06-20 17:22:00,1.55833,1.55833,1.55814,1.55821,206300000.0
2006-06-20 17:23:00,1.55824,1.55837,1.5582,1.5583,198900003.0
2006-06-20 17:24:00,1.55836,1.55836,1.55809,1.5581,297400000.0
2006-06-20 17:25:00,1.5582,1.55835,1.5582,1.55835,99899997.0
2006-06-20 17:26:00,1.55816,1.55837,1.55815,1.55821,257800003.0
2006-06-20 17:27:00,1.55832,1.55843,1.55825,1.55834,167499999.0
2006-06-20 17:28:00,1.5583,1.55841,1.55818,1.55833,386100000.0
2006-06-20 17:29:00,1.55839,1.5585,1.55833,1.55845,119200000.0
2006-06-20 17:30:00,1.55839,1.55846,1.55826,1.55836,211200004.0
2006-06-20 17:31:00,1.55824,1.55838,1.55821,1.55835,410200001.0
2006-06-20 17:32:00,1.5583,1.55842,1.55814,1.55841,261700004.0
2006-06-20 17:33:00,1.55839,1.5584,1.55817,1.55819,268900000.0
2006-06-20 17:34:00,1.55831,1.55833,1.5581,1.55821,223700005.0
2006-06-20 17:35:00,1.55831,1.55837,1.5581,1.55815,179000003.0
2006-06-20 17:36:00,1.55826,1.55844,1.5581,1.55814,204200001.0
2006-06-20 17:37:00,1.5583,1.55838,1.55816,1.55825,236400004.0
2006-06-20 17:38:00,1.55837,1.55837,1.55815,1.55827,150999998.0
2006-06-20 17:39:00,1.55827,1.55833,1.55812,1.5582,195099999.0
2006-06-20 17:40:00,1.55817,1.5583,1.55797,1.55821,308100001.0
2006-06-20 17:41:00,1.55832,1.55836,1.55816,1.55816,361000001.0
2006-06-20 17:42:00,1.55826,1.55835,1.55813,1.55825,213800000.0
2006-06-20 17:43:00,1.55801,1.55838,1.55797,1.55838,287200001.0
2006-06-20 17:44:00,1.55835,1.55857,1.55818,1.55846,297300001.0
2006-06-20 17:45:00,1.55837,1.5587,1.55837,1.55865,386100004.0
2006-06-20 17:46:00,1.55867,1.55868,1.55847,1.5586,236800000.0
2006-06-20 17:47:00,1.55869,1.55874,1.55857,1.55859,296600001.0
2006-06-20 17:48:00,1.55858,1.5587,1.55844,1.55844,350399999.0
2006-06-20 17:49:00,1.55843,1.55867,1.55837,1.55858,267499998.0
2006-06-20 17:50:00,1.55847,1.55864,1.55841,1.55859,406900006.0
2006-06-20 17:51:00,1.55848,1.55866,1.55844,1.5586,220900002.0
2006-06-20 17:52:00,1.55854,1.55863,1.55836,1.55862,311299998.0
2006-06-20 17:53:00,1.55853,1.55861,1.55836,1.55838,278100007.0
2006-06-20 17:54:00,1.55844,1.55859,1.55832,1.5584,305200001.0
2006-06-20 17:55:00,1.55839,1.55847,1.55825,1.5584,327300003.0
2006-06-20 17:56:00,1.55841,1.55847,1.55821,1.55821,224400000.0
2006-06-20 17:57:00,1.55832,1.55862,1.55832,1.55862,170799998.0
2006-06-20 17:58:00,1.55854,1.55867,1.55839,1.55852,186500004.0
2006-06-20 17:59:00,1.5586,1.55863,1.55839,1.55863,251600000.0
2006-06-20 18:00:00,1.55857,1.55869,1.55854,1.55861,155100003.0
2006-06-20 18:01:00,1.5586,1.5587,1.5586,1.5586,1834200008.0
2006-06-20 18:03:00,1.5585,1.5586,1.5585,1.5586,1834200008.0
2006-06-20 18:04:00,1.5587,1.5588,1.5587,1.5587,1834200008.0
2006-06-20 18:05:00,1.5588,1.5589,1.5587,1.5588,1834200008.0
2006-06-20 18:06:00,1.5587,1.5588,1.5587,1.5588,1834200008.0
2006-06-20 18:07:00,1.5589,1.5589,1.5588,1.5589,1834200008.0
2006-06-20 18:08:00,1.5588,1.5589,1.5588,1.5589,1834200008.0
2006-06-20 18:09:00,1.5587,1.55897,1.55865,1.55881,1834200008.0
2006-06-20 18:10:00,1.55896,1.55907,1.55883,1.55893,2051000001.0
2006-06-20 18:11:00,1.55897,1.55911,1.55878,1.55897,1351599994.0
2006-06-20 18:12:00,1.55916,1.55927,1.55907,1.55908,2058799993.0
2006-06-20 18:13:00,1.55924,1.55924,1.5589,1.5589,1176499998.0
2006-06-20 18:14:00,1.5591,1.5591,1.5589,1.559,960100012.0
2006-06-20 18:15:00,1.55893,1.55908,1.55888,1.55904,960100012.0
2006-06-20 18:16:00,1.5591,1.5591,1.559,1.5591,1826600006.0
2006-06-20 18:17:00,1.55908,1.55918,1.55886,1.55913,1826600006.0
2006-06-20 18:18:00,1.55885,1.5592,1.55885,1.55915,976400001.0
2006-06-20 18:19:00,1.5592,1.55924,1.55896,1.55905,2060499994.0
2006-06-20 18:20:00,1.55911,1.55922,1.55899,1.55912,2075500006.0
2006-06-20 18:21:00,1.55917,1.55924,1.55901,1.55901,897099999.0
2006-06-20 18:22:00,1.559,1.55915,1.55899,1.55915,851800001.0
2006-06-20 18:23:00,1.5592,1.5592,1.559,1.5591,1479899997.0
2006-06-20 18:24:00,1.559,1.5591,1.559,1.5591,1479899997.0
2006-06-20 18:25:00,1.559,1.5591,1.559,1.559,1479899997.0
2006-06-20 18:26:00,1.5589,1.559,1.5589,1.5589,1479899997.0
2006-06-20 18:27:00,1.55894,1.55911,1.55877,1.55885,1479899997.0
2006-06-20 18:28:00,1.559,1.5591,1.5589,1.559,1959399997.0
2006-06-20 18:29:00,1.55886,1.55904,1.55873,1.5588,1959399997.0
2006-06-20 18:30:00,1.55859,1.55883,1.55853,1.55872,1081699999.0
2006-06-20 18:31:00,1.55856,1.55874,1.55845,1.55872,1108399993.0
2006-06-20 18:32:00,1.55861,1.55872,1.55843,1.55872,1223500003.0
2006-06-20 18:33:00,1.5587,1.5589,1.5586,1.5587,2049400003.0
2006-06-20 18:34:00,1.5588,1.5588,1.5587,1.5587,2049400003.0
2006-06-20 18:35:00,1.55871,1.55881,1.55865,1.5588,2049400003.0
2006-06-20 18:36:00,1.55875,1.55891,1.55864,1.55878,1468000003.0
2006-06-20 18:37:00,1.5588,1.5589,1.5588,1.5589,1397099998.0
2006-06-20 18:38:00,1.55887,1.55894,1.55868,1.55869,1397099998.0
2006-06-20 18:39:00,1.55885,1.55893,1.55871,1.55883,1988600014.0
2006-06-20 18:40:00,1.5588,1.5589,1.5588,1.5588,886199995.0
2006-06-20 18:41:00,1.55878,1.55889,1.55854,1.55873,886199995.0
2006-06-20 18:42:00,1.55877,1.55887,1.5584,1.55845,1253600001.0
2006-06-20 18:43:00,1.55845,1.55856,1.55832,1.55846,397899998.0
2006-06-20 18:44:00,1.55858,1.55858,1.55818,1.55825,783799994.0
2006-06-20 18:45:00,1.55827,1.55856,1.55819,1.55856,646400004.0
2006-06-20 18:46:00,1.55846,1.55861,1.55835,1.5585,263300003.0
2006-06-20 18:47:00,1.55847,1.55864,1.55845,1.55854,264400002.0
2006-06-20 18:48:00,1.5585,1.55855,1.55833,1.5584,1350300001.0
2006-06-20 18:49:00,1.5585,1.55856,1.55836,1.5585,337600006.0
2006-06-20 18:50:00,1.55847,1.55853,1.55829,1.55834,586400002.0
2006-06-20 18:51:00,1.5584,1.55858,1.5583,1.55845,1517900001.0
2006-06-20 18:52:00,1.55845,1.55855,1.55837,1.55839,1210000001.0
2006-06-20 18:53:00,1.55837,1.55853,1.55826,1.55853,1219799996.0
2006-06-20 18:54:00,1.5584,1.55857,1.55837,1.55851,652300003.0
2006-06-20 18:55:00,1.55856,1.55856,1.55831,1.55831,1559000003.0
2006-06-20 18:56:00,1.55842,1.55849,1.55828,1.55841,863500001.0
2006-06-20 18:57:00,1.55837,1.55852,1.55831,1.55852,746999999.0
2006-06-20 18:58:00,1.55855,1.55864,1.55844,1.55852,1041100000.0
2006-06-20 18:59:00,1.55841,1.55864,1.55838,1.55846,1700500004.0
2006-06-20 19:00:00,1.5585,1.55869,1.55839,1.55865,561400000.0
2006-06-20 19:01:00,1.55843,1.55843,1.55744,1.55748,347700001.0
2006-06-20 19:02:00,1.55729,1.55757,1.55717,1.55725,725500002.0
2006-06-20 19:03:00,1.55715,1.5574,1.55715,1.5574,404299999.0
2006-06-20 19:04:00,1.55734,1.5576,1.55734,1.5576,202300000.0
2006-06-20 19:05:00,1.55762,1.55772,1.55748,1.55765,678699994.0
2006-06-20 19:06:00,1.55764,1.55798,1.55759,1.55771,1786000004.0
2006-06-20 19:07:00,1.55755,1.55771,1.55739,1.55752,751600008.0
2006-06-20 19:08:00,1.55753,1.55777,1.55753,1.55769,1629800003.0
2006-06-20 19:09:00,1.55759,1.55784,1.55751,1.55769,1421500007.0
2006-06-20 19:10:00,1.55764,1.55782,1.5575,1.55765,871499998.0
2006-06-20 19:11:00,1.55763,1.55785,1.55761,1.5577,1175600000.0
2006-06-20 19:12:00,1.55768,1.55776,1.55755,1.5576,879000003.0
2006-06-20 19:13:00,1.55772,1.55791,1.55764,1.55782,600500000.0
2006-06-20 19:14:00,1.55777,1.55795,1.55776,1.5579,340500001.0
2006-06-20 19:15:00,1.55782,1.55789,1.55771,1.55782,1369400000.0
2006-06-20 19:16:00,1.55773,1.55782,1.5576,1.55772,508799998.0
2006-06-20 19:17:00,1.55777,1.55777,1.55746,1.55746,729099994.0
2006-06-20 19:18:00,1.5577,1.55778,1.55756,1.55761,545900003.0
2006-06-20 19:19:00,1.55757,1.55778,1.55753,1.55773,997700006.0
2006-06-20 19:20:00,1.55774,1.55774,1.55744,1.55757,1060800009.0
2006-06-20 19:21:00,1.55767,1.55772,1.55755,1.55756,972700002.0
2006-06-20 19:22:00,1.55757,1.55772,1.55749,1.55758,372399996.0
2006-06-20 19:23:00,1.55772,1.55775,1.55752,1.55752,636999997.0
2006-06-20 19:24:00,1.55767,1.55778,1.55755,1.5577,750199991.0
2006-06-20 19:25:00,1.55775,1.55791,1.55763,1.55763,910000006.0
2006-06-20 19:26:00,1.55769,1.5578,1.55762,1.55775,848900002.0
2006-06-20 19:27:00,1.55773,1.55775,1.55754,1.55754,1434700012.0
2006-06-20 19:28:00,1.55763,1.55774,1.5575,1.55751,322500001.0
2006-06-20 19:29:00,1.5576,1.55764,1.55722,1.55722,863399998.0
2006-06-20 19:31:00,1.55766,1.55775,1.55747,1.55751,1272799997.0
2006-06-20 19:32:00,1.55753,1.55782,1.55753,1.55772,721000002.0
2006-06-20 19:33:00,1.55765,1.55795,1.55765,1.55782,1244900002.0
2006-06-20 19:34:00,1.55786,1.55796,1.55758,1.55775,1720800005.0
2006-06-20 19:35:00,1.55794,1.55801,1.55768,1.55793,896400004.0
2006-06-20 19:36:00,1.558,1.55802,1.55772,1.55778,782800003.0
2006-06-20 19:37:00,1.55793,1.55801,1.55783,1.55794,376900001.0
2006-06-20 19:38:00,1.55784,1.55799,1.55782,1.55797,735400003.0
2006-06-20 19:39:00,1.55792,1.55797,1.55768,1.55783,1295899995.0
2006-06-20 19:40:00,1.55784,1.55796,1.55781,1.55793,626099994.0
2006-06-20 19:41:00,1.55787,1.55799,1.55785,1.55799,551500002.0
2006-06-20 19:42:00,1.55795,1.55807,1.55789,1.55803,433500003.0
2006-06-20 19:43:00,1.55806,1.55814,1.55798,1.55809,325300001.0
2006-06-20 19:44:00,1.55812,1.55812,1.55787,1.55795,1117799990.0
2006-06-20 19:45:00,1.55796,1.55813,1.55791,1.55813,255100000.0
2006-06-20 19:46:00,1.55805,1.55812,1.55787,1.55791,831500008.0
2006-06-20 19:47:00,1.55801,1.55812,1.55788,1.55799,334800001.0
2006-06-20 19:48:00,1.55797,1.55809,1.55797,1.55809,647100007.0
2006-06-20 19:49:00,1.55804,1.55818,1.55802,1.5581,1561099996.0
2006-06-20 19:50:00,1.558,1.55826,1.558,1.55826,278899998.0
2006-06-20 19:51:00,1.55826,1.55827,1.55812,1.55816,489100003.0
2006-06-20 19:52:00,1.55818,1.55818,1.558,1.55811,325200001.0
2006-06-20 19:53:00,1.5582,1.5582,1.55797,1.55799,420100004.0
2006-06-20 19:54:00,1.55805,1.55819,1.55802,1.5581,468600000.0
2006-06-20 19:55:00,1.55808,1.55816,1.55792,1.55804,529000001.0
2006-06-20 19:56:00,1.55807,1.55812,1.55787,1.55796,1394399996.0
2006-06-20 19:57:00,1.55803,1.55819,1.55797,1.5581,1466700013.0
2006-06-20 19:58:00,1.5581,1.55829,1.55797,1.55798,1380400006.0
2006-06-20 19:59:00,1.55815,1.55825,1.55802,1.55807,1156300008.0
2006-06-20 20:00:00,1.55823,1.55823,1.55793,1.55793,603900005.0
2006-06-20 20:01:00,1.55799,1.55818,1.55793,1.55811,572000007.0
2006-06-20 20:02:00,1.55802,1.55834,1.55802,1.55834,497899996.0
2006-06-20 20:03:00,1.55823,1.55851,1.55823,1.55851,248500005.0
2006-06-20 20:04:00,1.5585,1.5585,1.55834,1.55842,211299997.0
2006-06-20 20:05:00,1.55845,1.55845,1.5582,1.55835,358700005.0
2006-06-20 20:06:00,1.55847,1.55847,1.55825,1.55825,437500002.0
2006-06-20 20:07:00,1.55827,1.55832,1.55818,1.55819,171399999.0
2006-06-20 20:08:00,1.55831,1.55838,1.5581,1.55838,1336700011.0
2006-06-20 20:09:00,1.55828,1.55848,1.55824,1.55843,336400000.0
2006-06-20 20:10:00,1.55845,1.55845,1.55826,1.55826,369800007.0
2006-06-20 20:11:00,1.55823,1.55839,1.55821,1.55839,901500008.0
2006-06-20 20:12:00,1.55822,1.5584,1.55821,1.55828,415800000.0
2006-06-20 20:13:00,1.5584,1.55854,1.55828,1.55828,1948600002.0
2006-06-20 20:14:00,1.55831,1.55831,1.558,1.55817,490499997.0
2006-06-20 20:15:00,1.55824,1.55839,1.55824,1.55828,1073200007.0
2006-06-20 20:16:00,1.5582,1.55826,1.5581,1.55825,1919399993.0
2006-06-20 20:17:00,1.55822,1.55835,1.55809,1.55835,444800006.0
2006-06-20 20:18:00,1.55838,1.5584,1.55824,1.55824,609000003.0
2006-06-20 20:19:00,1.5583,1.5585,1.5583,1.5585,580200003.0
2006-06-20 20:20:00,1.5586,1.5587,1.5585,1.5586,580200003.0
2006-06-20 20:21:00,1.55834,1.55857,1.55834,1.55857,580200003.0
2006-06-20 20:22:00,1.55847,1.55873,1.55847,1.5586,518600001.0
2006-06-20 20:23:00,1.55834,1.55859,1.55833,1.55848,1344600008.0
2006-06-20 20:24:00,1.55852,1.55855,1.55833,1.55837,510200005.0
2006-06-20 20:25:00,1.55845,1.55857,1.55827,1.5584,861500000.0
2006-06-20 20:26:00,1.55852,1.55859,1.55847,1.55851,334400007.0
2006-06-20 20:27:00,1.5586,1.55862,1.55847,1.55852,403700003.0
2006-06-20 20:28:00,1.5586,1.5586,1.5585,1.5586,1966000008.0
2006-06-20 20:29:00,1.55855,1.55855,1.5582,1.5582,1966000008.0
2006-06-20 20:30:00,1.5586,1.5586,1.5585,1.5585,2003299998.0
2006-06-20 20:31:00,1.55845,1.55857,1.55829,1.55836,2003299998.0
2006-06-20 20:32:00,1.5586,1.5586,1.5585,1.5586,737399998.0
2006-06-20 20:33:00,1.55852,1.55854,1.55823,1.55823,737399998.0
2006-06-20 20:34:00,1.55838,1.5585,1.55823,1.55827,322800004.0
2006-06-20 20:35:00,1.5583,1.55852,1.55827,1.55847,303099998.0
2006-06-20 20:36:00,1.5584,1.5585,1.55814,1.5584,525699995.0
2006-06-20 20:37:00,1.55846,1.55846,1.55816,1.55816,862699998.0
2006-06-20 20:38:00,1.55821,1.55843,1.5582,1.55838,1919299999.0
2006-06-20 20:39:00,1.55836,1.5584,1.55815,1.55817,1098299997.0
2006-06-20 20:40:00,1.55833,1.5585,1.55825,1.5584,1234500009.0
2006-06-20 20:41:00,1.55845,1.55845,1.55818,1.55827,589700004.0
2006-06-20 20:42:00,1.5582,1.55841,1.55808,1.55826,439000004.0
2006-06-20 20:43:00,1.55831,1.55852,1.55827,1.5584,993700000.0
2006-06-20 20:44:00,1.55838,1.55846,1.55819,1.55819,1417899994.0
2006-06-20 20:45:00,1.55822,1.55843,1.55822,1.55825,1001700001.0
2006-06-20 20:46:00,1.55852,1.55852,1.55824,1.55843,359399998.0
2006-06-20 20:47:00,1.55826,1.55838,1.55806,1.55824,715400007.0
2006-06-20 20:48:00,1.55816,1.55839,1.55804,1.55823,1679499990.0
2006-06-20 20:49:00,1.5582,1.55845,1.55816,1.55845,886500003.0
2006-06-20 20:50:00,1.5585,1.5585,1.5583,1.5584,292700001.0
2006-06-20 20:51:00,1.55817,1.55831,1.55807,1.55819,292700001.0
2006-06-20 20:52:00,1.55825,1.55838,1.5581,1.5583,1643300008.0
2006-06-20 20:53:00,1.55819,1.55835,1.55817,1.55825,1799099988.0
2006-06-20 20:54:00,1.5581,1.55827,1.5581,1.5582,877500004.0
2006-06-20 20:55:00,1.55807,1.55818,1.55803,1.55811,512000000.0
2006-06-20 20:56:00,1.5582,1.5584,1.5581,1.5582,1424100009.0
2006-06-20 20:57:00,1.5583,1.5584,1.5582,1.5583,1424100009.0
2006-06-20 20:58:00,1.5581,1.5582,1.5581,1.5582,1424100009.0
2006-06-20 20:59:00,1.5583,1.5584,1.5583,1.5584,1424100009.0
2006-06-20 21:00:00,1.5585,1.5587,1.5584,1.5587,1424100009.0
2006-06-20 21:01:00,1.5586,1.5586,1.5586,1.5586,1424100009.0
2006-06-20 21:02:00,1.55854,1.55857,1.55836,1.55841,1424100009.0
2006-06-20 21:03:00,1.5585,1.55858,1.55835,1.5584,1388200001.0
2006-06-20 21:04:00,1.5584,1.55852,1.55832,1.55847,184000001.0
2006-06-20 21:05:00,1.5584,1.55855,1.55832,1.5585,839500005.0
2006-06-20 21:06:00,1.55843,1.55853,1.55823,1.55831,433500000.0
2006-06-20 21:07:00,1.55827,1.5584,1.55825,1.5584,519999998.0
2006-06-20 21:08:00,1.55842,1.55848,1.55826,1.55839,357500003.0
2006-06-20 21:09:00,1.55829,1.55845,1.55824,1.55837,547199997.0
2006-06-20 21:10:00,1.5584,1.55849,1.55836,1.55846,829700005.0
2006-06-20 21:11:00,1.55837,1.55845,1.55829,1.5583,699899999.0
2006-06-20 21:12:00,1.55841,1.55853,1.55831,1.55853,272599997.0
2006-06-20 21:13:00,1.5584,1.55855,1.55836,1.55855,1000700003.0
2006-06-20 21:14:00,1.55852,1.55855,1.55832,1.55848,758600002.0
2006-06-20 21:15:00,1.55852,1.55852,1.55824,1.55825,700000007.0
2006-06-20 21:16:00,1.55815,1.5585,1.55815,1.55845,503099998.0
2006-06-20 21:17:00,1.55833,1.5585,1.55829,1.55843,1426000011.0
2006-06-20 21:18:00,1.55849,1.55849,1.55822,1.55834,652500006.0
2006-06-20 21:19:00,1.55836,1.55852,1.55828,1.55845,707299999.0
2006-06-20 21:20:00,1.5584,1.5587,1.5584,1.5585,2016800006.0
2006-06-20 21:21:00,1.5586,1.5586,1.5584,1.5585,2016800006.0
2006-06-20 21:22:00,1.55847,1.55862,1.55837,1.55848,2016800006.0
2006-06-20 21:23:00,1.55848,1.5585,1.55824,1.55824,1471500005.0
2006-06-20 21:24:00,1.55844,1.55844,1.55824,1.5583,618900004.0
2006-06-20 21:25:00,1.55829,1.55845,1.55803,1.55835,1227400000.0
2006-06-20 21:26:00,1.55838,1.5584,1.55826,1.5583,671199994.0
2006-06-20 21:27:00,1.55847,1.55853,1.55838,1.55847,478899997.0
2006-06-20 21:28:00,1.5584,1.55855,1.55836,1.55848,960500003.0
2006-06-20 21:29:00,1.55843,1.55857,1.55836,1.5585,525900003.0
2006-06-20 21:30:00,1.55839,1.55857,1.55839,1.55855,455800002.0
2006-06-20 21:31:00,1.55855,1.55858,1.55836,1.5584,648500000.0
2006-06-20 21:32:00,1.5587,1.5588,1.5586,1.5586,185400000.0
2006-06-20 21:33:00,1.55865,1.55865,1.55849,1.55849,185400000.0
2006-06-20 21:34:00,1.55845,1.5586,1.55841,1.55854,1059299995.0
2006-06-20 21:35:00,1.55851,1.55859,1.55843,1.55844,1072900008.0
2006-06-20 21:36:00,1.55853,1.5586,1.55843,1.55845,267200000.0
2006-06-20 21:37:00,1.55843,1.55857,1.55837,1.55851,325499997.0
2006-06-20 21:38:00,1.55852,1.5586,1.55837,1.5586,443900000.0
2006-06-20 21:39:00,1.55855,1.55855,1.55845,1.55845,63900002.0
2006-06-20 21:40:00,1.55845,1.5586,1.55838,1.55852,468300001.0
2006-06-20 21:41:00,1.55839,1.55864,1.55839,1.55857,673900003.0
2006-06-20 21:42:00,1.55849,1.55866,1.55846,1.55848,486799998.0
2006-06-20 21:43:00,1.55861,1.55871,1.55848,1.5586,1208500000.0
2006-06-20 21:44:00,1.55875,1.55877,1.55858,1.5586,1355900000.0
2006-06-20 21:45:00,1.5586,1.55885,1.55857,1.55878,826200001.0
2006-06-20 21:46:00,1.55877,1.55886,1.55861,1.55867,1230299996.0
2006-06-20 21:47:00,1.55867,1.55891,1.55865,1.55888,1268200001.0
2006-06-20 21:48:00,1.55886,1.55893,1.55871,1.55878,370799994.0
2006-06-20 21:49:00,1.55878,1.55878,1.55853,1.55856,1041400008.0
2006-06-20 21:50:00,1.55867,1.55877,1.55857,1.55875,259800001.0
2006-06-20 21:51:00,1.55865,1.55882,1.55863,1.55876,420599999.0
2006-06-20 21:52:00,1.55883,1.55888,1.55861,1.55861,1868200006.0
2006-06-20 21:53:00,1.5588,1.55885,1.55865,1.55877,498799994.0
2006-06-20 21:54:00,1.55878,1.55885,1.5587,1.5588,466099996.0
2006-06-20 21:55:00,1.55869,1.5588,1.55863,1.5588,461800004.0
2006-06-20 21:56:00,1.55878,1.55885,1.55865,1.5587,595100006.0
2006-06-20 21:57:00,1.55883,1.55895,1.55875,1.55885,451699998.0
2006-06-20 21:58:00,1.55884,1.5589,1.5587,1.55882,729200002.0
2006-06-20 21:59:00,1.55882,1.55889,1.55868,1.55871,1061500001.0
2006-06-20 22:00:00,1.5588,1.55888,1.55861,1.55874,810300004.0
2006-06-20 22:01:00,1.55881,1.55885,1.55869,1.55872,205200002.0
2006-06-20 22:02:00,1.55859,1.55873,1.55833,1.55848,1280100004.0
2006-06-20 22:03:00,1.55852,1.55862,1.55838,1.55862,369099998.0
2006-06-20 22:04:00,1.55852,1.55859,1.55836,1.55855,790300004.0
2006-06-20 22:05:00,1.55859,1.55863,1.55849,1.55854,402199994.0
2006-06-20 22:06:00,1.55848,1.55855,1.55836,1.55855,560300006.0
2006-06-20 22:07:00,1.55841,1.55852,1.55834,1.55849,139800000.0
2006-06-20 22:08:00,1.55854,1.55854,1.55834,1.55848,537499998.0
2006-06-20 22:09:00,1.5585,1.5585,1.55832,1.55839,394000001.0
2006-06-20 22:10:00,1.55847,1.55853,1.5584,1.55853,311299996.0
2006-06-20 22:11:00,1.5586,1.5586,1.55839,1.55842,272100001.0
2006-06-20 22:12:00,1.55856,1.55869,1.55846,1.55846,857100001.0
2006-06-20 22:13:00,1.55837,1.55852,1.55831,1.55845,298000004.0
2006-06-20 22:14:00,1.55853,1.55859,1.55839,1.55845,282800008.0
2006-06-20 22:15:00,1.55852,1.55875,1.55836,1.55851,873399996.0
2006-06-20 22:16:00,1.55863,1.55869,1.55848,1.55869,351900004.0
2006-06-20 22:17:00,1.55878,1.55886,1.55878,1.55886,140500000.0
2006-06-20 22:18:00,1.55875,1.5588,1.55859,1.55861,266800000.0
2006-06-20 22:19:00,1.55859,1.5588,1.55854,1.5588,317200001.0
2006-06-20 22:20:00,1.55875,1.5588,1.55857,1.5588,285200004.0
2006-06-20 22:21:00,1.55874,1.55888,1.55872,1.55882,219299997.0
2006-06-20 22:22:00,1.55868,1.55888,1.5586,1.5588,796600003.0
2006-06-20 22:23:00,1.55877,1.55885,1.55864,1.55877,304399998.0
2006-06-20 22:24:00,1.55875,1.5588,1.55857,1.55857,310700000.0
2006-06-20 22:25:00,1.55878,1.55878,1.55848,1.55848,585799997.0
2006-06-20 22:26:00,1.55869,1.55874,1.55848,1.55867,745500003.0
2006-06-20 22:27:00,1.55852,1.55876,1.55837,1.5586,322599998.0
2006-06-20 22:28:00,1.55853,1.55879,1.5585,1.55868,701400000.0
2006-06-20 22:29:00,1.5587,1.55874,1.55853,1.55858,811800003.0
2006-06-20 22:30:00,1.55843,1.55862,1.55833,1.55853,823200003.0
2006-06-20 22:31:00,1.55828,1.55845,1.55814,1.55845,202000003.0
2006-06-20 22:32:00,1.55834,1.55858,1.55834,1.55858,316400004.0
2006-06-20 22:33:00,1.55861,1.5587,1.55848,1.55854,295600006.0
2006-06-20 22:34:00,1.55865,1.55865,1.55849,1.5585,593499998.0
2006-06-20 22:35:00,1.55867,1.55873,1.55852,1.55863,280799998.0
2006-06-20 22:36:00,1.5587,1.55875,1.55858,1.5586,885400007.0
2006-06-20 22:37:00,1.5587,1.55879,1.55856,1.55862,381699998.0
2006-06-20 22:38:00,1.55865,1.55865,1.55841,1.55849,505600004.0
2006-06-20 22:39:00,1.55858,1.55864,1.5583,1.55847,814699998.0
2006-06-20 22:40:00,1.55847,1.5587,1.55836,1.5587,834800001.0
2006-06-20 22:41:00,1.55865,1.55875,1.55845,1.55858,498199999.0
2006-06-20 22:42:00,1.5585,1.55879,1.5585,1.55866,743800003.0
2006-06-20 22:43:00,1.55873,1.55881,1.55838,1.5587,1290100004.0
2006-06-20 22:44:00,1.55875,1.55878,1.55852,1.55864,333999999.0
2006-06-20 22:45:00,1.55862,1.55875,1.55845,1.55865,247900001.0
2006-06-20 22:46:00,1.55856,1.55873,1.55847,1.55866,260300001.0
2006-06-20 22:47:00,1.5586,1.55871,1.55851,1.55857,301300004.0
2006-06-20 22:48:00,1.55848,1.55865,1.5584,1.55849,330500002.0
2006-06-20 22:49:00,1.55855,1.5587,1.55838,1.5585,811299999.0
2006-06-20 22:50:00,1.55855,1.55855,1.55831,1.55831,288300005.0
2006-06-20 22:51:00,1.55838,1.55868,1.55832,1.55862,612000000.0
2006-06-20 22:52:00,1.55867,1.5587,1.55834,1.55846,536200005.0
2006-06-20 22:53:00,1.55878,1.55878,1.55848,1.5585,194899999.0
2006-06-20 22:54:00,1.55846,1.55846,1.55818,1.55819,660100000.0
2006-06-20 22:55:00,1.55845,1.55846,1.55827,1.55827,324099999.0
2006-06-20 22:56:00,1.55842,1.5585,1.5583,1.5584,41300000.0
2006-06-20 22:57:00,1.55834,1.55855,1.55834,1.55848,338799999.0
2006-06-20 22:58:00,1.55846,1.55849,1.55825,1.55835,311800004.0
2006-06-20 22:59:00,1.55835,1.5584,1.55795,1.55795,641300001.0
2006-06-20 23:00:00,1.5582,1.55825,1.55785,1.55788,99900001.0
2006-06-20 23:01:00,1.55857,1.55857,1.55775,1.55779,345500007.0
2006-06-20 23:02:00,1.55784,1.55841,1.55784,1.55841,168700000.0
2006-06-20 23:03:00,1.55839,1.55849,1.55789,1.55832,373800005.0
2006-06-20 23:04:00,1.55813,1.55846,1.558,1.55846,413899999.0
2006-06-20 23:05:00,1.5583,1.55879,1.55817,1.55842,322099998.0
2006-06-20 23:06:00,1.55801,1.55852,1.55801,1.55834,407300000.0
2006-06-20 23:07:00,1.55847,1.55853,1.55788,1.55813,443699993.0
2006-06-20 23:08:00,1.55825,1.55837,1.55786,1.55804,384000004.0
2006-06-20 23:09:00,1.55802,1.55836,1.55787,1.55815,354799998.0
2006-06-20 23:10:00,1.5581,1.55844,1.55788,1.55822,307000001.0
2006-06-20 23:11:00,1.55837,1.55838,1.55795,1.55814,229499999.0
2006-06-20 23:12:00,1.55837,1.55852,1.55792,1.55815,186900001.0
2006-06-20 23:13:00,1.55817,1.55833,1.55791,1.55817,330099996.0
2006-06-20 23:14:00,1.55812,1.55822,1.55769,1.55801,322799998.0
2006-06-20 23:15:00,1.55802,1.55828,1.55777,1.55786,303899997.0
2006-06-20 23:16:00,1.5578,1.55808,1.55759,1.55806,316300000.0
2006-06-20 23:17:00,1.558,1.55802,1.55765,1.55765,351800003.0
2006-06-20 23:18:00,1.55755,1.5583,1.55743,1.55821,420300000.0
2006-06-20 23:19:00,1.5581,1.5581,1.55769,1.55783,249199998.0
2006-06-20 23:20:00,1.55783,1.55804,1.55763,1.55776,251699994.0
2006-06-20 23:21:00,1.55787,1.55813,1.55775,1.55804,428999996.0
2006-06-20 23:22:00,1.55761,1.55803,1.55759,1.55803,343100003.0
2006-06-20 23:23:00,1.5583,1.55839,1.55781,1.55793,381200007.0
2006-06-20 23:24:00,1.55794,1.55859,1.55784,1.55853,231400002.0
2006-06-20 23:25:00,1.55818,1.55847,1.55806,1.55832,375299996.0
2006-06-20 23:26:00,1.55832,1.55841,1.55804,1.55823,416500007.0
2006-06-20 23:27:00,1.55801,1.55845,1.55792,1.55814,430800011.0
2006-06-20 23:28:00,1.55838,1.55844,1.55771,1.55804,222999997.0
2006-06-20 23:29:00,1.55824,1.5584,1.55824,1.5584,260399997.0
2006-06-20 23:30:00,1.55848,1.55848,1.55823,1.55823,139800000.0
2006-06-20 23:31:00,1.5583,1.55845,1.55829,1.55845,408000005.0
2006-06-20 23:32:00,1.55835,1.5584,1.55811,1.55815,316399998.0
2006-06-20 23:33:00,1.55838,1.55842,1.55827,1.5583,189300002.0
2006-06-20 23:34:00,1.55843,1.55843,1.55825,1.55825,192700001.0
2006-06-20 23:35:00,1.55833,1.55833,1.55822,1.55822,104000003.0
2006-06-20 23:36:00,1.55818,1.5584,1.55818,1.5584,182299998.0
2006-06-20 23:37:00,1.55835,1.55835,1.55825,1.55825,133400000.0
2006-06-20 23:38:00,1.55839,1.55844,1.55821,1.55832,132600001.0
2006-06-20 23:39:00,1.55832,1.55853,1.5583,1.55853,463600001.0
2006-06-20 23:40:00,1.55855,1.55855,1.55831,1.55838,204399999.0
2006-06-20 23:41:00,1.55846,1.55853,1.55832,1.55838,261699998.0
2006-06-20 23:42:00,1.55838,1.55853,1.55828,1.55828,383400003.0
2006-06-20 23:43:00,1.55861,1.55866,1.55854,1.55854,36000000.0
2006-06-20 23:44:00,1.55854,1.55875,1.55851,1.55861,298200003.0
2006-06-20 23:45:00,1.55845,1.55859,1.55842,1.55857,146400001.0
2006-06-20 23:46:00,1.55849,1.5587,1.55848,1.5587,105099999.0
2006-06-20 23:47:00,1.55869,1.55869,1.55832,1.55839,256200001.0
2006-06-20 23:48:00,1.55845,1.55867,1.55787,1.55787,321999997.0
2006-06-20 23:49:00,1.5577,1.55777,1.55752,1.55765,134399998.0
2006-06-20 23:50:00,1.55795,1.55845,1.55781,1.55781,242899999.0
2006-06-20 23:51:00,1.55762,1.55775,1.55761,1.5577,228399998.0
2006-06-20 23:52:00,1.55764,1.55775,1.55749,1.55775,267900000.0
2006-06-20 23:53:00,1.55766,1.55775,1.55749,1.55775,160900000.0
2006-06-20 23:54:00,1.55786,1.55814,1.55758,1.55758,305100000.0
2006-06-20 23:55:00,1.5577,1.5577,1.55752,1.55752,76899999.0
2006-06-20 23:56:00,1.55768,1.55768,1.55755,1.55755,18400000.0
2006-06-20 23:57:00,1.5577,1.55778,1.55753,1.55765,153400002.0
2006-06-20 23:58:00,1.55752,1.5577,1.55752,1.5577,57700002.0
2006-06-20 23:59:00,1.55762,1.55775,1.55762,1.55775,40000000.0
2006-06-21 00:00:00,1.55803,1.55818,1.55802,1.55818,45300000.0
2006-06-21 00:01:00,1.5582,1.55835,1.5582,1.55835,12800000.0
2006-06-21 00:02:00,1.55847,1.55853,1.55842,1.55846,161300001.0
2006-06-21 00:03:00,1.55845,1.55855,1.55845,1.55855,57599999.0
2006-06-21 00:04:00,1.55834,1.5585,1.55834,1.5585,229900003.0
2006-06-21 00:05:00,1.55841,1.55855,1.55838,1.55848,168699999.0
2006-06-21 00:06:00,1.55845,1.55845,1.5583,1.5583,20000000.0
2006-06-21 00:07:00,1.55833,1.55855,1.55828,1.55855,266500003.0
2006-06-21 00:08:00,1.55836,1.5585,1.55836,1.5585,96600002.0
2006-06-21 00:09:00,1.55848,1.55855,1.55832,1.55848,309100000.0
2006-06-21 00:10:00,1.5585,1.55855,1.5585,1.55855,84000000.0
2006-06-21 00:11:00,1.55853,1.55855,1.55838,1.55843,416100004.0
2006-06-21 00:12:00,1.55845,1.55853,1.55833,1.55843,109199999.0
2006-06-21 00:13:00,1.55855,1.55855,1.55832,1.55832,216399999.0
2006-06-21 00:14:00,1.55836,1.5585,1.55836,1.5584,173299999.0
2006-06-21 00:15:00,1.5584,1.5585,1.5584,1.5585,48699999.0
2006-06-21 00:16:00,1.5584,1.5585,1.5584,1.5585,70300001.0
2006-06-21 00:17:00,1.55839,1.5586,1.55834,1.55858,389299998.0
2006-06-21 00:18:00,1.55857,1.55868,1.5584,1.55863,316499996.0
2006-06-21 00:19:00,1.55853,1.55859,1.55852,1.55856,44000000.0
2006-06-21 00:20:00,1.55844,1.55856,1.55826,1.55848,501600003.0
2006-06-21 00:21:00,1.55834,1.5585,1.55816,1.55828,281200003.0
2006-06-21 00:22:00,1.55814,1.5584,1.55814,1.55833,332099999.0
2006-06-21 00:23:00,1.55837,1.55853,1.55818,1.5584,249900000.0
2006-06-21 00:24:00,1.55853,1.55857,1.55829,1.55829,205000003.0
2006-06-21 00:25:00,1.55849,1.55864,1.55846,1.55857,300799994.0
2006-06-21 00:26:00,1.55848,1.55855,1.55835,1.55847,86800000.0
2006-06-21 00:27:00,1.5584,1.5585,1.5584,1.5585,37600000.0
2006-06-21 00:28:00,1.55848,1.55855,1.55838,1.5584,217100003.0
2006-06-21 00:29:00,1.5585,1.5585,1.5584,1.5584,67699999.0
2006-06-21 00:30:00,1.55844,1.55855,1.55832,1.55838,352800003.0
2006-06-21 00:31:00,1.55847,1.55851,1.55832,1.55838,158000000.0
2006-06-21 00:32:00,1.55837,1.55837,1.55824,1.55824,57300000.0
2006-06-21 00:33:00,1.55833,1.55848,1.55833,1.55848,109400001.0
2006-06-21 00:34:00,1.55842,1.55857,1.55836,1.5585,353899996.0
2006-06-21 00:35:00,1.55847,1.55851,1.55825,1.55849,271400000.0
2006-06-21 00:36:00,1.55853,1.55853,1.55833,1.55845,209300000.0
2006-06-21 00:37:00,1.55855,1.55855,1.5585,1.5585,44000000.0
2006-06-21 00:38:00,1.55846,1.55847,1.55838,1.55842,136299999.0
2006-06-21 00:39:00,1.55839,1.55846,1.55831,1.55834,247500001.0
2006-06-21 00:40:00,1.55839,1.55845,1.5583,1.5584,80700001.0
2006-06-21 00:41:00,1.55838,1.55845,1.55832,1.5584,69499998.0
2006-06-21 00:42:00,1.55829,1.55845,1.55824,1.55837,378400005.0
2006-06-21 00:43:00,1.5584,1.55845,1.55817,1.55836,311400000.0
2006-06-21 00:44:00,1.55837,1.55849,1.55827,1.55838,145500000.0
2006-06-21 00:45:00,1.55837,1.55855,1.55832,1.55832,364800009.0
2006-06-21 00:46:00,1.55845,1.55855,1.55832,1.55839,174700002.0
2006-06-21 00:47:00,1.55849,1.55855,1.55845,1.55852,132799997.0
2006-06-21 00:48:00,1.55849,1.55857,1.55841,1.5585,245799999.0
2006-06-21 00:49:00,1.55842,1.55857,1.55838,1.55838,229799999.0
2006-06-21 00:50:00,1.55855,1.55857,1.55835,1.5585,202100004.0
2006-06-21 00:51:00,1.5584,1.55859,1.55822,1.5585,202000001.0
2006-06-21 00:52:00,1.55856,1.55865,1.55839,1.55865,241700001.0
2006-06-21 00:53:00,1.55857,1.55865,1.55847,1.5585,325800005.0
2006-06-21 00:54:00,1.55855,1.55865,1.55846,1.55851,224900004.0
2006-06-21 00:55:00,1.55862,1.55871,1.55849,1.55857,351000007.0
2006-06-21 00:56:00,1.55859,1.55872,1.55848,1.55864,204299999.0
2006-06-21 00:57:00,1.55844,1.55877,1.55844,1.55868,402400001.0
2006-06-21 00:58:00,1.55868,1.55868,1.55834,1.55848,150400000.0
2006-06-21 00:59:00,1.55833,1.55849,1.55819,1.55836,59200000.0
2006-06-21 01:00:00,1.55845,1.55847,1.55827,1.55827,240600001.0
2006-06-21 01:01:00,1.55827,1.55853,1.55825,1.55853,242300001.0
2006-06-21 01:02:00,1.55855,1.55872,1.55847,1.55865,196499999.0
2006-06-21 01:03:00,1.55867,1.55867,1.55842,1.55851,342399999.0
2006-06-21 01:04:00,1.55878,1.55878,1.55854,1.55865,369299996.0
2006-06-21 01:05:00,1.55857,1.55872,1.55852,1.55852,287399999.0
2006-06-21 01:06:00,1.55867,1.55882,1.55857,1.55871,261199998.0
2006-06-21 01:07:00,1.55865,1.55886,1.55864,1.55876,355900001.0
2006-06-21 01:08:00,1.55875,1.55875,1.55861,1.55865,275700006.0
2006-06-21 01:09:00,1.55875,1.5588,1.55863,1.55872,124099998.0
2006-06-21 01:10:00,1.55879,1.55896,1.55874,1.5589,331500003.0
2006-06-21 01:11:00,1.5589,1.55895,1.5589,1.55895,41599998.0
2006-06-21 01:12:00,1.55885,1.55889,1.55866,1.55867,185400004.0
2006-06-21 01:13:00,1.55875,1.55889,1.55859,1.55876,212399997.0
2006-06-21 01:14:00,1.55874,1.55893,1.55868,1.55893,355499998.0
2006-06-21 01:15:00,1.55892,1.55892,1.55872,1.55873,141700000.0
2006-06-21 01:16:00,1.55861,1.55877,1.55858,1.55872,104300000.0
2006-06-21 01:17:00,1.55874,1.55875,1.55828,1.55828,289000001.0
2006-06-21 01:18:00,1.55862,1.55878,1.55862,1.55877,216599998.0
2006-06-21 01:19:00,1.55887,1.55887,1.55866,1.55873,238100002.0
2006-06-21 01:20:00,1.55892,1.55892,1.55877,1.55885,198999999.0
2006-06-21 01:21:00,1.55888,1.55896,1.55874,1.55882,258500001.0
2006-06-21 01:22:00,1.55887,1.55888,1.55882,1.55883,79100001.0
2006-06-21 01:23:00,1.55884,1.55889,1.55875,1.55884,207800001.0
2006-06-21 01:24:00,1.55869,1.55885,1.55869,1.55885,82300000.0
2006-06-21 01:25:00,1.55885,1.55895,1.55858,1.55879,99900000.0
2006-06-21 01:26:00,1.55895,1.55897,1.5588,1.55886,219299998.0
2006-06-21 01:27:00,1.55869,1.55889,1.55869,1.55881,390200004.0
2006-06-21 01:28:00,1.55879,1.55882,1.55865,1.55871,93400000.0
2006-06-21 01:29:00,1.55874,1.55893,1.55874,1.55877,245999997.0
2006-06-21 01:30:00,1.55869,1.55888,1.55866,1.55888,92900000.0
2006-06-21 01:31:00,1.55877,1.55896,1.55871,1.55878,478300001.0
2006-06-21 01:32:00,1.5589,1.55892,1.55866,1.55877,382099999.0
2006-06-21 01:33:00,1.55877,1.55887,1.55868,1.55887,145100000.0
2006-06-21 01:34:00,1.55863,1.55896,1.55863,1.55889,338800000.0
2006-06-21 01:35:00,1.55883,1.55893,1.5587,1.55886,313900002.0
2006-06-21 01:36:00,1.55897,1.559,1.55875,1.559,382500006.0
2006-06-21 01:37:00,1.55881,1.559,1.55875,1.55883,230100002.0
2006-06-21 01:38:00,1.55885,1.55895,1.55875,1.5589,417100001.0
2006-06-21 01:39:00,1.55882,1.55884,1.55857,1.55857,305000001.0
2006-06-21 01:40:00,1.55867,1.55878,1.55867,1.55868,313299999.0
2006-06-21 01:41:00,1.55878,1.55885,1.55865,1.5588,289400003.0
2006-06-21 01:42:00,1.55872,1.55888,1.55872,1.55882,226000000.0
2006-06-21 01:43:00,1.55879,1.55885,1.5587,1.5588,143800000.0
2006-06-21 01:44:00,1.55885,1.55885,1.5588,1.5588,127000000.0
2006-06-21 01:45:00,1.55858,1.55895,1.55858,1.55884,504099995.0
2006-06-21 01:46:00,1.55875,1.55893,1.55873,1.55893,325800004.0
2006-06-21 01:47:00,1.55888,1.55888,1.55872,1.55874,226399999.0
2006-06-21 01:48:00,1.55892,1.55897,1.55877,1.55879,390900000.0
2006-06-21 01:49:00,1.55886,1.55894,1.55872,1.55872,330300004.0
2006-06-21 01:50:00,1.55896,1.55896,1.55866,1.55866,248600001.0
2006-06-21 01:51:00,1.55849,1.55863,1.55842,1.55853,90600001.0
2006-06-21 01:52:00,1.55855,1.55855,1.5584,1.5584,25600000.0
2006-06-21 01:53:00,1.55855,1.55868,1.55847,1.55856,211499998.0
2006-06-21 01:54:00,1.55871,1.55871,1.55851,1.55857,220300004.0
2006-06-21 01:55:00,1.55868,1.55879,1.55855,1.55867,246200000.0
2006-06-21 01:56:00,1.55873,1.55884,1.55863,1.55879,270799999.0
2006-06-21 01:57:00,1.55885,1.5589,1.55877,1.55883,75100000.0
2006-06-21 01:58:00,1.5588,1.55882,1.55856,1.55856,145499999.0
2006-06-21 01:59:00,1.55865,1.55892,1.55865,1.55892,214100004.0
2006-06-21 02:00:00,1.55892,1.55892,1.55858,1.55863,203500001.0
2006-06-21 02:01:00,1.55875,1.55879,1.55856,1.55872,403600000.0
2006-06-21 02:02:00,1.55849,1.55865,1.55831,1.55849,291800004.0
2006-06-21 02:03:00,1.55831,1.55853,1.55831,1.55853,236700002.0
2006-06-21 02:04:00,1.55847,1.55855,1.5583,1.55855,431400003.0
2006-06-21 02:05:00,1.55842,1.55842,1.55807,1.55807,164300000.0
2006-06-21 02:06:00,1.55837,1.55858,1.5583,1.55851,227700002.0
2006-06-21 02:07:00,1.55845,1.55863,1.55838,1.55863,335999995.0
2006-06-21 02:08:00,1.5585,1.5586,1.55824,1.55845,327499997.0
2006-06-21 02:09:00,1.5586,1.5586,1.55843,1.55844,85800000.0
2006-06-21 02:10:00,1.55845,1.55855,1.55845,1.55855,61999999.0
2006-06-21 02:11:00,1.55842,1.55855,1.55827,1.5585,399700000.0
2006-06-21 02:12:00,1.55853,1.55857,1.55843,1.55847,59699998.0
2006-06-21 02:13:00,1.5585,1.55853,1.55841,1.55843,171299999.0
2006-06-21 02:14:00,1.5584,1.55859,1.55838,1.55859,285299995.0
2006-06-21 02:15:00,1.55856,1.55862,1.55839,1.55839,231700001.0
2006-06-21 02:16:00,1.55835,1.5585,1.55835,1.5585,64700000.0
2006-06-21 02:17:00,1.5585,1.55855,1.55837,1.55843,113400002.0
2006-06-21 02:18:00,1.55837,1.55863,1.55837,1.55843,204400000.0
2006-06-21 02:19:00,1.55863,1.55863,1.55861,1.55861,12800000.0
2006-06-21 02:20:00,1.55853,1.55863,1.55846,1.55857,106800001.0
2006-06-21 02:21:00,1.55849,1.55864,1.55842,1.55859,290900000.0
2006-06-21 02:22:00,1.55848,1.55863,1.55846,1.55859,318900002.0
2006-06-21 02:23:00,1.55861,1.55871,1.55847,1.55859,284499997.0
2006-06-21 02:24:00,1.55872,1.55878,1.5585,1.55874,330400004.0
2006-06-21 02:25:00,1.55862,1.55874,1.55856,1.55864,116500000.0
2006-06-21 02:26:00,1.55876,1.55882,1.55867,1.55877,234499999.0
2006-06-21 02:27:00,1.55877,1.55892,1.55868,1.55868,298299999.0
2006-06-21 02:28:00,1.55884,1.55891,1.55863,1.55863,388300002.0
2006-06-21 02:29:00,1.55863,1.5589,1.55863,1.55883,237000004.0
2006-06-21 02:30:00,1.55868,1.55886,1.55851,1.55875,162599999.0
2006-06-21 02:31:00,1.55883,1.55883,1.55857,1.55875,179600001.0
2006-06-21 02:32:00,1.55877,1.55884,1.55859,1.55859,294499999.0
2006-06-21 02:33:00,1.55877,1.55878,1.55867,1.55868,74199999.0
2006-06-21 02:34:00,1.55865,1.55885,1.55865,1.55872,143100000.0
2006-06-21 02:35:00,1.55886,1.55886,1.55859,1.55869,554900001.0
2006-06-21 02:36:00,1.55865,1.55878,1.55847,1.5586,321999999.0
2006-06-21 02:37:00,1.55859,1.55885,1.55854,1.55863,228800001.0
2006-06-21 02:38:00,1.55856,1.55857,1.55843,1.55852,70200000.0
2006-06-21 02:39:00,1.55859,1.5586,1.55847,1.55849,169400001.0
2006-06-21 02:40:00,1.55864,1.55867,1.55841,1.55858,206899998.0
2006-06-21 02:41:00,1.55862,1.5587,1.55844,1.5586,373800003.0
2006-06-21 02:42:00,1.55854,1.5587,1.5585,1.55854,442200000.0
2006-06-21 02:43:00,1.5587,1.5587,1.55865,1.55865,61500000.0
2006-06-21 02:44:00,1.55849,1.55868,1.55849,1.55864,196499996.0
2006-06-21 02:45:00,1.55872,1.55875,1.55853,1.55865,182800000.0
2006-06-21 02:46:00,1.55863,1.55863,1.55841,1.55841,115000000.0
2006-06-21 02:47:00,1.55861,1.55882,1.55849,1.55872,413400001.0
2006-06-21 02:48:00,1.55864,1.55883,1.55859,1.55875,258900001.0
2006-06-21 02:49:00,1.55873,1.55873,1.55861,1.55861,44600002.0
2006-06-21 02:50:00,1.55867,1.5588,1.55867,1.5588,24000000.0
2006-06-21 02:51:00,1.55882,1.55883,1.55869,1.55871,235000001.0
2006-06-21 02:52:00,1.55865,1.5588,1.55862,1.55875,283599998.0
2006-06-21 02:53:00,1.55877,1.55884,1.5586,1.55875,311300000.0
2006-06-21 02:54:00,1.55872,1.55881,1.55862,1.55869,277999998.0
2006-06-21 02:55:00,1.55867,1.55878,1.55858,1.55877,242900003.0
2006-06-21 02:56:00,1.55868,1.5588,1.55861,1.55875,70299999.0
2006-06-21 02:57:00,1.55876,1.55885,1.55857,1.5588,199000000.0
2006-06-21 02:58:00,1.55871,1.55883,1.55867,1.55867,245099997.0
2006-06-21 02:59:00,1.55882,1.55886,1.55872,1.55872,272400002.0
2006-06-21 03:00:00,1.55886,1.55887,1.55867,1.55867,267599999.0
2006-06-21 03:01:00,1.55878,1.55898,1.55869,1.55877,502500001.0
2006-06-21 03:02:00,1.55877,1.55904,1.55856,1.55874,265500000.0
2006-06-21 03:03:00,1.55871,1.5589,1.55871,1.55886,278599997.0
2006-06-21 03:04:00,1.55878,1.5589,1.55872,1.55885,109400002.0
2006-06-21 03:05:00,1.55878,1.55883,1.55873,1.55883,127000002.0
2006-06-21 03:06:00,1.5587,1.55875,1.5587,1.55875,83100000.0
2006-06-21 03:07:00,1.55865,1.5587,1.5585,1.5586,183600002.0
2006-06-21 03:08:00,1.55861,1.55878,1.55859,1.55875,305999998.0
2006-06-21 03:09:00,1.55863,1.55874,1.55851,1.55863,143800000.0
2006-06-21 03:10:00,1.55867,1.55876,1.55851,1.55857,331900003.0
2006-06-21 03:11:00,1.55856,1.55868,1.55847,1.55853,148100000.0
2006-06-21 03:12:00,1.55854,1.55872,1.55841,1.55872,333399997.0
2006-06-21 03:13:00,1.55864,1.55877,1.55857,1.55867,332900003.0
2006-06-21 03:14:00,1.5586,1.55873,1.55847,1.55866,218599999.0
2006-06-21 03:15:00,1.55865,1.55865,1.55838,1.55838,105499999.0
2006-06-21 03:16:00,1.55839,1.5585,1.55816,1.55816,240000003.0
2006-06-21 03:17:00,1.55843,1.5585,1.55829,1.55842,264600003.0
2006-06-21 03:18:00,1.55846,1.55862,1.55844,1.55853,237200001.0
2006-06-21 03:19:00,1.55848,1.55857,1.55834,1.55845,282100003.0
2006-06-21 03:20:00,1.55842,1.55856,1.5584,1.55842,318900004.0
2006-06-21 03:21:00,1.55835,1.55845,1.55835,1.55845,11100000.0
2006-06-21 03:22:00,1.5585,1.5585,1.55845,1.55845,9600000.0
2006-06-21 03:23:00,1.55845,1.55848,1.55827,1.55827,261199998.0
2006-06-21 03:24:00,1.55835,1.55854,1.55833,1.55854,132699999.0
2006-06-21 03:25:00,1.55852,1.55852,1.55832,1.5585,42400000.0
2006-06-21 03:26:00,1.55848,1.55859,1.55836,1.55851,264800000.0
2006-06-21 03:27:00,1.55845,1.55861,1.55836,1.55859,324400000.0
2006-06-21 03:28:00,1.55854,1.55863,1.55841,1.55853,323200000.0
2006-06-21 03:29:00,1.5585,1.55863,1.55839,1.55854,306700004.0
2006-06-21 03:30:00,1.5584,1.55858,1.5584,1.55841,82300000.0
2006-06-21 03:31:00,1.55842,1.55853,1.55842,1.55853,100600001.0
2006-06-21 03:32:00,1.55834,1.55867,1.55834,1.55867,252499999.0
2006-06-21 03:33:00,1.55852,1.55864,1.55844,1.55851,168899997.0
2006-06-21 03:34:00,1.55865,1.55889,1.55862,1.55879,324799998.0
2006-06-21 03:35:00,1.55865,1.55878,1.55859,1.55859,114799999.0
2006-06-21 03:36:00,1.55872,1.5588,1.55855,1.55855,235599997.0
2006-06-21 03:37:00,1.55856,1.5588,1.55856,1.55876,278599998.0
2006-06-21 03:38:00,1.55882,1.55883,1.55863,1.55877,318000001.0
2006-06-21 03:39:00,1.55853,1.5587,1.55848,1.55863,204000000.0
2006-06-21 03:40:00,1.55872,1.55882,1.55854,1.55867,217400002.0
2006-06-21 03:41:00,1.55843,1.5587,1.55843,1.5587,182900003.0
2006-06-21 03:42:00,1.55871,1.55883,1.55863,1.55865,224199999.0
2006-06-21 03:43:00,1.55853,1.55876,1.55853,1.55872,291900001.0
2006-06-21 03:44:00,1.55874,1.55893,1.55874,1.55879,359200002.0
2006-06-21 03:45:00,1.55884,1.55893,1.55871,1.55885,401900002.0
2006-06-21 03:46:00,1.55877,1.55895,1.55871,1.55895,291700002.0
2006-06-21 03:47:00,1.55883,1.55883,1.55858,1.5588,223800000.0
2006-06-21 03:48:00,1.5587,1.55884,1.55861,1.55861,161299999.0
2006-06-21 03:49:00,1.55873,1.55877,1.55859,1.55866,72700000.0
2006-06-21 03:50:00,1.55875,1.5588,1.55866,1.5588,87000000.0
2006-06-21 03:51:00,1.55875,1.55882,1.55866,1.5588,345299999.0
2006-06-21 03:52:00,1.55874,1.55885,1.55858,1.55872,285599997.0
2006-06-21 03:53:00,1.55875,1.55887,1.55867,1.5588,380099999.0
2006-06-21 03:54:00,1.55885,1.55885,1.5588,1.5588,22400000.0
2006-06-21 03:55:00,1.5587,1.55877,1.55854,1.55865,85499998.0
2006-06-21 03:56:00,1.55874,1.55888,1.55862,1.5588,322000000.0
2006-06-21 03:57:00,1.55876,1.55892,1.5587,1.55884,551199999.0
2006-06-21 03:58:00,1.55871,1.5589,1.55857,1.55871,172199998.0
2006-06-21 03:59:00,1.55857,1.55882,1.55857,1.5588,321600004.0
2006-06-21 04:00:00,1.55878,1.55885,1.55872,1.5588,59100001.0
2006-06-21 04:01:00,1.5588,1.55888,1.55864,1.55868,318200004.0
2006-06-21 04:02:00,1.55872,1.5589,1.55872,1.55889,293900002.0
2006-06-21 04:03:00,1.55866,1.55891,1.55865,1.5588,319300001.0
2006-06-21 04:04:00,1.55882,1.55895,1.55882,1.55887,224999999.0
2006-06-21 04:05:00,1.55857,1.55915,1.55831,1.559,295700000.0
2006-06-21 04:06:00,1.55895,1.55903,1.55881,1.55893,307900003.0
2006-06-21 04:07:00,1.55885,1.55905,1.55873,1.55893,256400002.0
2006-06-21 04:08:00,1.55897,1.55903,1.55886,1.55896,272400000.0
2006-06-21 04:09:00,1.55862,1.55899,1.55862,1.55889,392200005.0
2006-06-21 04:10:00,1.55884,1.55902,1.55881,1.55893,414099996.0
2006-06-21 04:11:00,1.55882,1.55901,1.55877,1.5589,452599999.0
2006-06-21 04:12:00,1.55891,1.55916,1.55891,1.55899,253500001.0
2006-06-21 04:13:00,1.55901,1.55913,1.5589,1.55913,257799996.0
2006-06-21 04:14:00,1.55904,1.55917,1.55897,1.55912,317200000.0
2006-06-21 04:15:00,1.55924,1.55939,1.55916,1.55917,270599999.0
2006-06-21 04:16:00,1.55913,1.55927,1.55891,1.55912,317299998.0
2006-06-21 04:17:00,1.55912,1.55913,1.55902,1.55903,84200000.0
2006-06-21 04:18:00,1.55905,1.55917,1.55899,1.55899,323899993.0
2006-06-21 04:19:00,1.55904,1.55928,1.55893,1.55905,270099997.0
2006-06-21 04:20:00,1.55911,1.55923,1.55894,1.55909,31200000.0
2006-06-21 04:21:00,1.5592,1.5592,1.55895,1.559,298800001.0
2006-06-21 04:22:00,1.55897,1.55912,1.55887,1.559,388699999.0
2006-06-21 04:23:00,1.5591,1.55922,1.55895,1.55903,455500004.0
2006-06-21 04:24:00,1.55915,1.5592,1.55896,1.55903,182199997.0
2006-06-21 04:25:00,1.55912,1.5592,1.5589,1.55912,320500003.0
2006-06-21 04:26:00,1.55917,1.55923,1.55903,1.5591,243100001.0
2006-06-21 04:27:00,1.55893,1.55915,1.55893,1.55905,338500005.0
2006-06-21 04:28:00,1.55894,1.55912,1.55894,1.55901,330399999.0
2006-06-21 04:29:00,1.55898,1.55911,1.5589,1.5591,322400001.0
2006-06-21 04:30:00,1.55898,1.55905,1.55883,1.55892,60700001.0
2006-06-21 04:31:00,1.55899,1.55901,1.55889,1.55896,102099999.0
2006-06-21 04:32:00,1.5589,1.55895,1.55881,1.55888,105100000.0
2006-06-21 04:33:00,1.5589,1.55897,1.55877,1.55897,304699999.0
2006-06-21 04:34:00,1.55886,1.55893,1.55881,1.55883,149299999.0
2006-06-21 04:35:00,1.55894,1.559,1.5588,1.55893,241000000.0
2006-06-21 04:36:00,1.55895,1.559,1.55895,1.559,83800002.0
2006-06-21 04:37:00,1.559,1.559,1.55871,1.55876,261000001.0
2006-06-21 04:38:00,1.5589,1.55895,1.55879,1.55889,321499999.0
2006-06-21 04:39:00,1.55874,1.55889,1.55864,1.55888,333599995.0
2006-06-21 04:40:00,1.55885,1.55893,1.55871,1.55883,187400001.0
2006-06-21 04:41:00,1.55876,1.55887,1.55869,1.55884,97500000.0
2006-06-21 04:42:00,1.55889,1.55892,1.55877,1.5588,472399999.0
2006-06-21 04:43:00,1.55873,1.55893,1.55863,1.55878,301700002.0
2006-06-21 04:44:00,1.55888,1.55888,1.55864,1.55887,297100002.0
2006-06-21 04:45:00,1.55878,1.55887,1.55863,1.55863,166800000.0
2006-06-21 04:46:00,1.55882,1.55894,1.55879,1.55888,186400002.0
2006-06-21 04:47:00,1.55885,1.55892,1.55866,1.55883,199199996.0
2006-06-21 04:48:00,1.55907,1.55921,1.55883,1.55883,295199996.0
2006-06-21 04:49:00,1.55891,1.55898,1.55868,1.55888,336500003.0
2006-06-21 04:50:00,1.5588,1.559,1.55872,1.55891,504700004.0
2006-06-21 04:51:00,1.55878,1.55894,1.55873,1.55873,278400003.0
2006-06-21 04:52:00,1.55894,1.55898,1.55875,1.55884,135000001.0
2006-06-21 04:53:00,1.55873,1.55905,1.55873,1.55905,38400000.0
2006-06-21 04:54:00,1.5589,1.55905,1.55878,1.559,320200002.0
2006-06-21 04:55:00,1.55912,1.55927,1.55905,1.55905,225700001.0
2006-06-21 04:56:00,1.55919,1.55919,1.55906,1.55908,134099998.0
2006-06-21 04:57:00,1.55905,1.55911,1.55891,1.55904,272700003.0
2006-06-21 04:58:00,1.55909,1.55914,1.55889,1.55896,513100003.0
2006-06-21 04:59:00,1.55901,1.55905,1.55882,1.55885,199000004.0
2006-06-21 05:00:00,1.55871,1.55883,1.55863,1.55865,345700000.0
2006-06-21 05:01:00,1.55877,1.55884,1.5587,1.55871,171100000.0
2006-06-21 05:02:00,1.55874,1.55894,1.55861,1.55876,268800004.0
2006-06-21 05:03:00,1.55884,1.55913,1.55884,1.559,277300002.0
2006-06-21 05:04:00,1.559,1.559,1.55869,1.55869,217900004.0
2006-06-21 05:05:00,1.55882,1.55888,1.55874,1.55878,75099998.0
2006-06-21 05:06:00,1.55887,1.55895,1.55874,1.55878,144000003.0
2006-06-21 05:07:00,1.55886,1.55894,1.55878,1.55889,274999997.0
2006-06-21 05:08:00,1.55877,1.5589,1.55871,1.55875,367200000.0
2006-06-21 05:09:00,1.5587,1.55883,1.5587,1.55883,133400003.0
2006-06-21 05:10:00,1.55875,1.559,1.55875,1.55887,328200000.0
2006-06-21 05:11:00,1.559,1.55909,1.55886,1.55886,183900001.0
2006-06-21 05:12:00,1.55897,1.55905,1.55882,1.55898,355900005.0
2006-06-21 05:13:00,1.55905,1.55905,1.5589,1.5589,215100001.0
2006-06-21 05:14:00,1.55888,1.55904,1.55883,1.55898,319000000.0
2006-06-21 05:15:00,1.55894,1.55912,1.55892,1.55904,256800000.0
2006-06-21 05:16:00,1.559,1.559,1.55888,1.55897,155800000.0
2006-06-21 05:17:00,1.55903,1.55911,1.55889,1.55898,299500001.0
2006-06-21 05:18:00,1.55881,1.55902,1.55881,1.55896,96699998.0
2006-06-21 05:19:00,1.55893,1.55893,1.55876,1.55876,4800000.0
2006-06-21 05:20:00,1.55898,1.55902,1.55888,1.55893,71099998.0
2006-06-21 05:21:00,1.55885,1.559,1.5587,1.5589,356699993.0
2006-06-21 05:22:00,1.55896,1.55896,1.55878,1.5588,180200001.0
2006-06-21 05:23:00,1.5589,1.5589,1.55873,1.55874,259800000.0
2006-06-21 05:24:00,1.55861,1.55895,1.55861,1.55892,258800000.0
2006-06-21 05:25:00,1.55877,1.55895,1.55877,1.5589,354400000.0
2006-06-21 05:26:00,1.55891,1.55896,1.5588,1.5589,166300002.0
2006-06-21 05:27:00,1.55863,1.55899,1.55863,1.55899,314799999.0
2006-06-21 05:28:00,1.55913,1.55918,1.559,1.55906,269400001.0
2006-06-21 05:29:00,1.55905,1.5591,1.55897,1.55903,110200000.0
2006-06-21 05:30:00,1.55895,1.55905,1.55895,1.55905,94099997.0
2006-06-21 05:31:00,1.55905,1.5591,1.55905,1.5591,75900002.0
2006-06-21 05:32:00,1.55895,1.5591,1.55895,1.55905,272900000.0
2006-06-21 05:33:00,1.55897,1.55912,1.55882,1.55902,227800000.0
2006-06-21 05:34:00,1.55905,1.5591,1.55888,1.55904,246099999.0
2006-06-21 05:35:00,1.55905,1.55905,1.55895,1.55895,42299999.0
2006-06-21 05:36:00,1.55885,1.55912,1.55885,1.5591,345700002.0
2006-06-21 05:37:00,1.559,1.5591,1.5588,1.559,232699999.0
2006-06-21 05:38:00,1.5591,1.55912,1.5591,1.55912,12500000.0
2006-06-21 05:39:00,1.559,1.5591,1.55887,1.55902,242200001.0
2006-06-21 05:40:00,1.5591,1.5591,1.55886,1.55886,161999999.0
2006-06-21 05:41:00,1.55905,1.5591,1.55897,1.55903,56200000.0
2006-06-21 05:42:00,1.55905,1.55905,1.55887,1.55887,73499998.0
2006-06-21 05:43:00,1.55887,1.55912,1.55887,1.5591,320799999.0
2006-06-21 05:44:00,1.55902,1.5591,1.55888,1.559,85400002.0
2006-06-21 05:45:00,1.55905,1.5591,1.55896,1.55896,105000000.0
2006-06-21 05:46:00,1.55902,1.5591,1.55893,1.55903,133300004.0
2006-06-21 05:47:00,1.55902,1.5591,1.55885,1.55905,378800001.0
2006-06-21 05:48:00,1.55899,1.55912,1.55889,1.55902,339200004.0
2006-06-21 05:49:00,1.55892,1.55912,1.55881,1.55897,311300005.0
2006-06-21 05:50:00,1.5591,1.5591,1.55888,1.55895,334400002.0
2006-06-21 05:51:00,1.55895,1.55913,1.55893,1.55897,263600001.0
2006-06-21 05:52:00,1.5589,1.5591,1.55888,1.55899,265299999.0
2006-06-21 05:53:00,1.55905,1.55912,1.55887,1.55891,320600002.0
2006-06-21 05:54:00,1.55895,1.55913,1.55887,1.559,286900001.0
2006-06-21 05:55:00,1.559,1.5591,1.55888,1.55896,102000000.0
2006-06-21 05:56:00,1.55905,1.55907,1.55896,1.55898,38000000.0
2006-06-21 05:57:00,1.55894,1.5591,1.5589,1.5591,227599999.0
2006-06-21 05:58:00,1.55894,1.55904,1.55876,1.55892,308899995.0
2006-06-21 05:59:00,1.559,1.55904,1.55885,1.55885,319400003.0
2006-06-21 06:00:00,1.55895,1.55907,1.55878,1.55897,201500001.0
2006-06-21 06:01:00,1.55907,1.55913,1.55886,1.5589,396200002.0
2006-06-21 06:02:00,1.55904,1.55936,1.55904,1.55936,293699999.0
2006-06-21 06:03:00,1.55923,1.55938,1.55917,1.55938,342300004.0
2006-06-21 06:04:00,1.5593,1.55937,1.55916,1.55935,350000001.0
2006-06-21 06:05:00,1.5592,1.55939,1.5592,1.55935,300300000.0
2006-06-21 06:06:00,1.55937,1.55937,1.55913,1.55922,498399996.0
2006-06-21 06:07:00,1.55925,1.5594,1.55908,1.55908,97500002.0
2006-06-21 06:08:00,1.55918,1.55938,1.55908,1.55908,305600003.0
2006-06-21 06:09:00,1.55937,1.55946,1.55922,1.55932,418000003.0
2006-06-21 06:10:00,1.5593,1.5593,1.55904,1.55905,371000000.0
2006-06-21 06:11:00,1.55936,1.55944,1.55922,1.55924,263099999.0
2006-06-21 06:12:00,1.55928,1.55941,1.55917,1.55931,320300000.0
2006-06-21 06:13:00,1.55931,1.55935,1.55913,1.55917,105699999.0
2006-06-21 06:14:00,1.55935,1.55942,1.55921,1.55923,149500001.0
2006-06-21 06:15:00,1.55931,1.55945,1.5593,1.55938,399100003.0
2006-06-21 06:16:00,1.55936,1.55939,1.55916,1.5592,531200008.0
2006-06-21 06:17:00,1.5593,1.55938,1.55921,1.55931,200800000.0
2006-06-21 06:18:00,1.55933,1.5594,1.55919,1.55935,189300004.0
2006-06-21 06:19:00,1.55932,1.55937,1.55913,1.55913,343200004.0
2006-06-21 06:20:00,1.5594,1.5594,1.55919,1.55923,397500002.0
2006-06-21 06:21:00,1.5594,1.5594,1.55935,1.55935,9200000.0
2006-06-21 06:22:00,1.55932,1.5594,1.55915,1.5593,332599999.0
2006-06-21 06:23:00,1.55937,1.5594,1.55909,1.55925,517299996.0
2006-06-21 06:24:00,1.55931,1.55937,1.55912,1.55928,173500000.0
2006-06-21 06:25:00,1.55935,1.5594,1.55921,1.55921,264400004.0
2006-06-21 06:26:00,1.55933,1.55942,1.55909,1.55932,277200002.0
2006-06-21 06:27:00,1.5594,1.55943,1.55924,1.55933,305199998.0
2006-06-21 06:28:00,1.55937,1.55943,1.55921,1.55933,339300002.0
2006-06-21 06:29:00,1.55937,1.55942,1.5592,1.5594,192200001.0
2006-06-21 06:30:00,1.55917,1.55946,1.55917,1.55927,179000000.0
2006-06-21 06:31:00,1.55929,1.55929,1.55888,1.55894,202400001.0
2006-06-21 06:32:00,1.55896,1.55921,1.55896,1.5592,324900004.0
2006-06-21 06:33:00,1.55916,1.55922,1.55908,1.55912,195499998.0
2006-06-21 06:34:00,1.55924,1.55924,1.55902,1.55913,350500002.0
2006-06-21 06:35:00,1.55903,1.55925,1.55903,1.5592,283199998.0
2006-06-21 06:36:00,1.55919,1.5593,1.55906,1.55906,256499999.0
2006-06-21 06:37:00,1.55933,1.55941,1.55918,1.55935,213100001.0
2006-06-21 06:38:00,1.55926,1.55937,1.5592,1.55933,243100001.0
2006-06-21 06:39:00,1.55911,1.55927,1.55906,1.55912,173400000.0
2006-06-21 06:40:00,1.55923,1.5593,1.5591,1.55911,342600002.0
2006-06-21 06:41:00,1.55928,1.55928,1.55899,1.55909,221300002.0
2006-06-21 06:42:00,1.55925,1.55931,1.55913,1.55921,419200000.0
2006-06-21 06:43:00,1.5592,1.5592,1.55893,1.55898,214900002.0
2006-06-21 06:44:00,1.55907,1.55907,1.55892,1.559,207799998.0
2006-06-21 06:45:00,1.55903,1.55903,1.55878,1.55878,166199999.0
2006-06-21 06:46:00,1.55894,1.55908,1.55887,1.559,223100002.0
2006-06-21 06:47:00,1.55893,1.55903,1.55885,1.55892,51300000.0
2006-06-21 06:48:00,1.55898,1.55905,1.55891,1.55893,285500002.0
2006-06-21 06:49:00,1.55896,1.55905,1.55881,1.55892,347399994.0
2006-06-21 06:50:00,1.55882,1.55904,1.55882,1.55904,304299999.0
2006-06-21 06:51:00,1.5591,1.55911,1.55894,1.55911,141700000.0
2006-06-21 06:52:00,1.55901,1.55921,1.5589,1.55907,351499999.0
2006-06-21 06:53:00,1.55907,1.55917,1.55902,1.55912,159800002.0
2006-06-21 06:54:00,1.5591,1.55923,1.55898,1.55901,292900001.0
2006-06-21 06:55:00,1.5591,1.55914,1.55894,1.559,322699998.0
2006-06-21 06:56:00,1.559,1.55904,1.55883,1.55888,283600002.0
2006-06-21 06:57:00,1.55901,1.5591,1.55891,1.55896,198300003.0
2006-06-21 06:58:00,1.55905,1.5591,1.55905,1.5591,201199999.0
2006-06-21 06:59:00,1.55905,1.5591,1.55895,1.55898,277699999.0
2006-06-21 07:00:00,1.55903,1.55911,1.55885,1.55898,452300006.0
2006-06-21 07:01:00,1.55896,1.5591,1.55895,1.5591,292299999.0
2006-06-21 07:02:00,1.55907,1.55916,1.55896,1.55905,258600003.0
2006-06-21 07:03:00,1.55894,1.55904,1.55892,1.55904,130200001.0
2006-06-21 07:04:00,1.55875,1.5591,1.55875,1.5591,331900002.0
2006-06-21 07:05:00,1.55902,1.5591,1.55894,1.5591,312100001.0
2006-06-21 07:06:00,1.55891,1.559,1.55876,1.55897,206799999.0
2006-06-21 07:07:00,1.55891,1.55904,1.55882,1.5589,276800004.0
2006-06-21 07:08:00,1.5589,1.55907,1.55887,1.55887,45600000.0
2006-06-21 07:09:00,1.55905,1.55912,1.55885,1.55885,327200001.0
2006-06-21 07:10:00,1.55897,1.55905,1.55882,1.55892,94399999.0
2006-06-21 07:11:00,1.55884,1.55898,1.55884,1.55898,263300001.0
2006-06-21 07:12:00,1.55892,1.55896,1.55877,1.55881,170199998.0
2006-06-21 07:13:00,1.55885,1.55895,1.55872,1.55879,195700000.0
2006-06-21 07:14:00,1.5589,1.55904,1.5588,1.55898,306200003.0
2006-06-21 07:15:00,1.55896,1.55901,1.55875,1.559,379699999.0
2006-06-21 07:16:00,1.55889,1.55898,1.55876,1.55886,231599999.0
2006-06-21 07:17:00,1.55899,1.55907,1.55889,1.55897,390300001.0
2006-06-21 07:18:00,1.55895,1.55908,1.55887,1.55897,232299999.0
2006-06-21 07:19:00,1.55884,1.55911,1.55883,1.55903,168500004.0
2006-06-21 07:20:00,1.55901,1.55912,1.55889,1.55895,262300003.0
2006-06-21 07:21:00,1.5589,1.55907,1.55888,1.55891,166300002.0
2006-06-21 07:22:00,1.5588,1.55907,1.5588,1.55907,337400003.0
2006-06-21 07:23:00,1.55885,1.559,1.55885,1.559,118200000.0
2006-06-21 07:24:00,1.55905,1.55905,1.55885,1.55885,247799999.0
2006-06-21 07:25:00,1.55897,1.559,1.55884,1.55888,315099998.0
2006-06-21 07:26:00,1.55901,1.5591,1.55883,1.55902,385200000.0
2006-06-21 07:27:00,1.55901,1.55903,1.55877,1.55886,253000002.0
2006-06-21 07:28:00,1.55893,1.559,1.55873,1.55884,110499998.0
2006-06-21 07:29:00,1.55877,1.55892,1.55874,1.55888,247699999.0
2006-06-21 07:30:00,1.5588,1.55893,1.55875,1.55883,328999996.0
2006-06-21 07:31:00,1.55874,1.55885,1.55873,1.55874,105500000.0
2006-06-21 07:32:00,1.55872,1.5588,1.55855,1.5587,272700003.0
2006-06-21 07:33:00,1.55864,1.5588,1.55854,1.5588,371299998.0
2006-06-21 07:34:00,1.55875,1.55879,1.55856,1.55864,315700001.0
2006-06-21 07:35:00,1.55859,1.55871,1.55847,1.55855,254000000.0
2006-06-21 07:36:00,1.55873,1.55877,1.55851,1.55854,338000005.0
2006-06-21 07:37:00,1.55864,1.55874,1.55852,1.5586,254900003.0
2006-06-21 07:38:00,1.55855,1.55865,1.55855,1.55865,77400002.0
2006-06-21 07:39:00,1.5587,1.5587,1.55857,1.55857,134200001.0
2006-06-21 07:40:00,1.55857,1.559,1.55857,1.559,360199995.0
2006-06-21 07:41:00,1.55886,1.55908,1.55871,1.55908,453300006.0
2006-06-21 07:42:00,1.55895,1.55917,1.55893,1.55906,297699998.0
2006-06-21 07:43:00,1.55888,1.55901,1.55881,1.55897,295699999.0
2006-06-21 07:44:00,1.55886,1.55891,1.5587,1.5587,180600000.0
2006-06-21 07:45:00,1.55883,1.5589,1.55875,1.55885,321999995.0
2006-06-21 07:46:00,1.55878,1.55886,1.55872,1.55879,90099999.0
2006-06-21 07:47:00,1.55866,1.55884,1.55866,1.5588,226499998.0
2006-06-21 07:48:00,1.55883,1.55885,1.55867,1.5587,268200004.0
2006-06-21 07:49:00,1.55867,1.55879,1.55857,1.55859,284300000.0
2006-06-21 07:50:00,1.55859,1.55878,1.55859,1.55864,219599998.0
2006-06-21 07:51:00,1.55876,1.55883,1.55857,1.5587,234099998.0
2006-06-21 07:52:00,1.55876,1.55881,1.55861,1.55867,322500004.0
2006-06-21 07:53:00,1.5588,1.5588,1.55858,1.55872,283600008.0
2006-06-21 07:54:00,1.5587,1.55892,1.55852,1.55883,230499999.0
2006-06-21 07:55:00,1.55897,1.55901,1.55879,1.55886,275499998.0
2006-06-21 07:56:00,1.55886,1.55893,1.55875,1.55882,250700004.0
2006-06-21 07:57:00,1.55884,1.55899,1.55875,1.5588,290100001.0
2006-06-21 07:58:00,1.55873,1.55892,1.55868,1.55869,402000007.0
2006-06-21 07:59:00,1.55899,1.55912,1.5589,1.55896,428600004.0
2006-06-21 08:00:00,1.55885,1.55903,1.55884,1.55891,162499999.0
2006-06-21 08:01:00,1.55891,1.55905,1.5588,1.55905,304200003.0
2006-06-21 08:02:00,1.55909,1.55912,1.55887,1.55896,232400001.0
2006-06-21 08:03:00,1.55889,1.55903,1.55878,1.55899,317400000.0
2006-06-21 08:04:00,1.55893,1.55901,1.55871,1.55887,363700002.0
2006-06-21 08:05:00,1.55898,1.55898,1.55882,1.55888,283399998.0
2006-06-21 08:06:00,1.55891,1.55896,1.55862,1.55862,334799999.0
2006-06-21 08:07:00,1.55891,1.55901,1.5588,1.55894,324200009.0
2006-06-21 08:08:00,1.55898,1.55904,1.55887,1.55892,41600000.0
2006-06-21 08:09:00,1.55887,1.55903,1.55885,1.55893,257699997.0
2006-06-21 08:10:00,1.55856,1.55896,1.55856,1.55891,93600000.0
2006-06-21 08:11:00,1.55889,1.55906,1.55878,1.55898,177199997.0
2006-06-21 08:12:00,1.55878,1.55898,1.55878,1.55898,143000002.0
2006-06-21 08:13:00,1.55894,1.559,1.55878,1.55888,327500004.0
2006-06-21 08:14:00,1.55887,1.55903,1.55874,1.55891,333600007.0
2006-06-21 08:15:00,1.55896,1.55909,1.55889,1.55895,201199998.0
2006-06-21 08:16:00,1.55897,1.55914,1.55885,1.55886,311399996.0
2006-06-21 08:17:00,1.55905,1.55915,1.55897,1.55906,227599998.0
2006-06-21 08:18:00,1.55906,1.55922,1.55901,1.55913,330700006.0
2006-06-21 08:19:00,1.55915,1.55928,1.55903,1.55928,273899999.0
2006-06-21 08:20:00,1.55936,1.55943,1.55916,1.55921,277700001.0
2006-06-21 08:21:00,1.55939,1.55948,1.55921,1.5594,228299996.0
2006-06-21 08:22:00,1.55937,1.5594,1.55921,1.55921,180600002.0
2006-06-21 08:23:00,1.55931,1.5594,1.55915,1.55915,131800004.0
2006-06-21 08:24:00,1.55915,1.55933,1.55901,1.55915,133400000.0
2006-06-21 08:25:00,1.55908,1.55932,1.55907,1.55916,337599999.0
2006-06-21 08:26:00,1.55917,1.55923,1.55904,1.5591,280399999.0
2006-06-21 08:27:00,1.5591,1.55925,1.55892,1.55917,195400003.0
2006-06-21 08:28:00,1.5591,1.55925,1.55904,1.55917,187200002.0
2006-06-21 08:29:00,1.55913,1.55927,1.55913,1.55927,57600002.0
2006-06-21 08:30:00,1.55923,1.55926,1.55904,1.55915,369500004.0
2006-06-21 08:31:00,1.55899,1.55925,1.55899,1.5592,310800004.0
2006-06-21 08:32:00,1.55909,1.55921,1.55905,1.55915,240500003.0
2006-06-21 08:33:00,1.5591,1.55918,1.55894,1.55909,241299996.0
2006-06-21 08:34:00,1.55905,1.55915,1.55903,1.55907,195000001.0
2006-06-21 08:35:00,1.5591,1.55921,1.55905,1.55921,184699997.0
2006-06-21 08:36:00,1.55925,1.55935,1.55921,1.55921,242200003.0
2006-06-21 08:37:00,1.55917,1.55937,1.55916,1.55932,348100004.0
2006-06-21 08:38:00,1.55917,1.55936,1.55914,1.55922,296300002.0
2006-06-21 08:39:00,1.55902,1.55921,1.55898,1.55912,279499999.0
2006-06-21 08:40:00,1.55913,1.55929,1.55902,1.55918,88800002.0
2006-06-21 08:41:00,1.55937,1.55944,1.55921,1.55926,268199996.0
2006-06-21 08:42:00,1.55932,1.55951,1.55931,1.55948,208899997.0
2006-06-21 08:43:00,1.55939,1.55964,1.55939,1.55957,303900004.0
2006-06-21 08:44:00,1.55963,1.55971,1.55951,1.55971,135800000.0
2006-06-21 08:45:00,1.55962,1.55972,1.55929,1.55968,214500002.0
2006-06-21 08:46:00,1.55959,1.55959,1.55942,1.55948,344299997.0
2006-06-21 08:47:00,1.55946,1.5596,1.5594,1.55955,517000006.0
2006-06-21 08:48:00,1.55952,1.55958,1.55921,1.55949,211699998.0
2006-06-21 08:49:00,1.55951,1.55959,1.55932,1.55935,371600004.0
2006-06-21 08:50:00,1.5594,1.55961,1.55938,1.55945,270100000.0
2006-06-21 08:51:00,1.5596,1.5597,1.55946,1.55949,412200002.0
2006-06-21 08:52:00,1.55957,1.5597,1.55949,1.55952,262599999.0
2006-06-21 08:53:00,1.55956,1.55973,1.55956,1.55973,224300003.0
2006-06-21 08:54:00,1.5597,1.55981,1.55957,1.55958,192100003.0
2006-06-21 08:55:00,1.55978,1.55984,1.55972,1.55981,55800000.0
2006-06-21 08:56:00,1.55983,1.56014,1.55973,1.56014,170100001.0
2006-06-21 08:57:00,1.56026,1.56026,1.56003,1.56003,64800001.0
2006-06-21 08:58:00,1.56019,1.56047,1.5601,1.56035,122100002.0
2006-06-21 08:59:00,1.56044,1.56057,1.56025,1.56038,262399998.0
2006-06-21 09:00:00,1.56017,1.56043,1.56017,1.56043,256500001.0
2006-06-21 09:01:00,1.56039,1.56047,1.56027,1.56032,422400005.0
2006-06-21 09:02:00,1.56021,1.56037,1.56021,1.56032,55599999.0
2006-06-21 09:03:00,1.56009,1.56022,1.56005,1.56015,24100000.0
2006-06-21 09:04:00,1.56016,1.5603,1.56005,1.56023,208499999.0
2006-06-21 09:05:00,1.56034,1.56034,1.56008,1.56032,186700001.0
2006-06-21 09:06:00,1.56024,1.56032,1.5601,1.56022,193999999.0
2006-06-21 09:07:00,1.56015,1.56027,1.56003,1.56027,243799998.0
2006-06-21 09:08:00,1.56026,1.56026,1.5601,1.56019,165399998.0
2006-06-21 09:09:00,1.55994,1.56008,1.55983,1.56002,364299997.0
2006-06-21 09:10:00,1.55986,1.56005,1.55978,1.56005,373400000.0
2006-06-21 09:11:00,1.56001,1.56015,1.5599,1.56002,280000004.0
2006-06-21 09:12:00,1.56005,1.56019,1.55989,1.56006,542999999.0
2006-06-21 09:13:00,1.55994,1.56005,1.55984,1.55984,343999999.0
2006-06-21 09:14:00,1.55998,1.5601,1.55992,1.56009,371299999.0
2006-06-21 09:15:00,1.56003,1.56019,1.55999,1.56015,391999999.0
2006-06-21 09:16:00,1.56012,1.56026,1.56012,1.56026,55300002.0
2006-06-21 09:17:00,1.56012,1.56026,1.56002,1.56008,332500001.0
2006-06-21 09:18:00,1.56012,1.56022,1.5601,1.5602,310700000.0
2006-06-21 09:19:00,1.56011,1.56011,1.55987,1.56,254999999.0
2006-06-21 09:20:00,1.55989,1.56015,1.55986,1.55986,241300002.0
2006-06-21 09:21:00,1.55998,1.55998,1.55972,1.55982,322199998.0
2006-06-21 09:22:00,1.56002,1.5601,1.55992,1.56003,284499996.0
2006-06-21 09:23:00,1.55991,1.56005,1.55985,1.56005,236100003.0
2006-06-21 09:24:00,1.5599,1.56007,1.55988,1.56003,431600003.0
2006-06-21 09:25:00,1.55991,1.56,1.55981,1.55996,197000001.0
2006-06-21 09:26:00,1.56004,1.56004,1.55992,1.55992,44000000.0
2006-06-21 09:27:00,1.55993,1.56013,1.5598,1.56013,196600000.0
2006-06-21 09:28:00,1.56009,1.56022,1.55992,1.56005,333099999.0
2006-06-21 09:29:00,1.55999,1.56015,1.55995,1.56015,358100001.0
2006-06-21 09:30:00,1.56017,1.56018,1.56012,1.56013,71100000.0
2006-06-21 09:31:00,1.56017,1.56024,1.56006,1.56007,413799999.0
2006-06-21 09:32:00,1.56013,1.5604,1.56013,1.5604,209300000.0
2006-06-21 09:33:00,1.56038,1.56038,1.56016,1.5602,234199997.0
2006-06-21 09:34:00,1.56033,1.5605,1.56033,1.56037,144099998.0
2006-06-21 09:35:00,1.56045,1.5605,1.56035,1.56043,222500001.0
2006-06-21 09:36:00,1.56033,1.56053,1.56031,1.5604,341800006.0
2006-06-21 09:37:00,1.56038,1.56053,1.56038,1.56053,91100000.0
2006-06-21 09:38:00,1.5605,1.5605,1.56019,1.56034,235099999.0
2006-06-21 09:39:00,1.56048,1.56049,1.56031,1.56045,415699999.0
2006-06-21 09:40:00,1.56042,1.56042,1.5603,1.5603,87100000.0
2006-06-21 09:41:00,1.5603,1.56038,1.56017,1.5603,207700003.0
2006-06-21 09:42:00,1.56028,1.56034,1.56012,1.56018,152600000.0
2006-06-21 09:43:00,1.56011,1.5602,1.56001,1.56015,310400000.0
2006-06-21 09:44:00,1.56002,1.56015,1.55991,1.56007,181400002.0
2006-06-21 09:45:00,1.56013,1.56013,1.55994,1.55994,85500002.0
2006-06-21 09:46:00,1.56018,1.56022,1.56014,1.56016,59100000.0
2006-06-21 09:47:00,1.5602,1.56025,1.56009,1.5601,255000001.0
2006-06-21 09:48:00,1.56021,1.56028,1.56001,1.56017,407700001.0
2006-06-21 09:49:00,1.56014,1.56027,1.56006,1.5602,380600003.0
2006-06-21 09:50:00,1.56023,1.56031,1.56003,1.56027,239899998.0
2006-06-21 09:51:00,1.56029,1.56029,1.56011,1.56011,79400000.0
2006-06-21 09:52:00,1.56014,1.56035,1.56001,1.56019,197500002.0
2006-06-21 09:53:00,1.56024,1.56034,1.56013,1.56023,258800003.0
2006-06-21 09:54:00,1.56023,1.56036,1.56012,1.56022,290199995.0
2006-06-21 09:55:00,1.56026,1.5603,1.56005,1.56012,194900000.0
2006-06-21 09:56:00,1.56005,1.56015,1.5599,1.55995,262500001.0
2006-06-21 09:57:00,1.56008,1.56011,1.55993,1.55993,328100005.0
2006-06-21 09:58:00,1.55992,1.56014,1.55986,1.56006,337600005.0
2006-06-21 09:59:00,1.55996,1.56018,1.5599,1.5601,144100000.0
2006-06-21 10:00:00,1.56007,1.56021,1.56002,1.56012,317700000.0
2006-06-21 10:01:00,1.56012,1.56019,1.56001,1.56015,434800002.0
2006-06-21 10:02:00,1.55988,1.5601,1.5598,1.56003,350499996.0
2006-06-21 10:03:00,1.56,1.56005,1.5599,1.55998,122300001.0
2006-06-21 10:04:00,1.56007,1.56008,1.56002,1.56003,63900000.0
2006-06-21 10:05:00,1.55998,1.56015,1.55981,1.56003,301700000.0
2006-06-21 10:06:00,1.5599,1.56001,1.55984,1.55991,341199997.0
2006-06-21 10:07:00,1.55999,1.56007,1.55984,1.56005,411100000.0
2006-06-21 10:08:00,1.55986,1.56008,1.55979,1.56004,427200001.0
2006-06-21 10:09:00,1.55988,1.55996,1.55974,1.55978,258800001.0
2006-06-21 10:10:00,1.55983,1.55983,1.5596,1.5596,70600000.0
2006-06-21 10:11:00,1.55969,1.55981,1.55955,1.55981,284900004.0
2006-06-21 10:12:00,1.55981,1.55989,1.55964,1.55964,277400002.0
2006-06-21 10:13:00,1.55997,1.55997,1.55984,1.55984,63000000.0
2006-06-21 10:14:00,1.55992,1.56005,1.5598,1.56005,325800001.0
2006-06-21 10:15:00,1.56002,1.56002,1.5598,1.5598,216400001.0
2006-06-21 10:16:00,1.55995,1.55999,1.55972,1.55974,437400001.0
2006-06-21 10:17:00,1.55977,1.55992,1.5597,1.55982,286500001.0
2006-06-21 10:18:00,1.55987,1.55996,1.55975,1.55983,339500000.0
2006-06-21 10:19:00,1.55985,1.55989,1.55973,1.55989,235500002.0
2006-06-21 10:20:00,1.55977,1.55986,1.55962,1.55984,259700000.0
2006-06-21 10:21:00,1.55967,1.55991,1.55966,1.55982,428700003.0
2006-06-21 10:22:00,1.55987,1.55995,1.55967,1.5598,378799994.0
2006-06-21 10:23:00,1.55996,1.55998,1.55977,1.55988,256499998.0
2006-06-21 10:24:00,1.55983,1.55992,1.55965,1.55983,213799998.0
2006-06-21 10:25:00,1.55976,1.55979,1.55937,1.55937,434299999.0
2006-06-21 10:26:00,1.55959,1.55975,1.55952,1.55967,184500000.0
2006-06-21 10:27:00,1.55962,1.55978,1.55958,1.55975,386700000.0
2006-06-21 10:28:00,1.55969,1.55977,1.55961,1.55975,242800000.0
2006-06-21 10:29:00,1.55968,1.55977,1.55957,1.55972,295900001.0
2006-06-21 10:30:00,1.5597,1.55995,1.55969,1.55988,287499998.0
2006-06-21 10:31:00,1.55978,1.55995,1.55974,1.55986,268400003.0
2006-06-21 10:32:00,1.55989,1.56009,1.55982,1.55983,254900001.0
2006-06-21 10:33:00,1.55992,1.56007,1.55977,1.55983,298200002.0
2006-06-21 10:34:00,1.56,1.56006,1.55982,1.55982,236699997.0
2006-06-21 10:35:00,1.55992,1.56008,1.55985,1.56004,332999999.0
2006-06-21 10:36:00,1.55999,1.56022,1.55999,1.5602,261899998.0
2006-06-21 10:37:00,1.56018,1.56018,1.55992,1.56,208800002.0
2006-06-21 10:38:00,1.56,1.56018,1.55998,1.5601,326800002.0
2006-06-21 10:39:00,1.56001,1.56018,1.56001,1.56012,195299998.0
2006-06-21 10:40:00,1.55984,1.56015,1.55984,1.56015,248599998.0
2006-06-21 10:41:00,1.56002,1.56019,1.55996,1.56009,357400006.0
2006-06-21 10:42:00,1.55999,1.56021,1.55999,1.56018,165399997.0
2006-06-21 10:43:00,1.56012,1.56022,1.55977,1.56018,320800004.0
2006-06-21 10:44:00,1.5602,1.5602,1.55996,1.56004,327700003.0
2006-06-21 10:45:00,1.56015,1.56029,1.56005,1.56015,330600000.0
2006-06-21 10:46:00,1.56007,1.56009,1.55985,1.55995,310700002.0
2006-06-21 10:47:00,1.56006,1.56013,1.55997,1.55997,310600001.0
2006-06-21 10:48:00,1.56006,1.56022,1.56003,1.56004,267100001.0
2006-06-21 10:49:00,1.5601,1.56026,1.56007,1.56018,312300006.0
2006-06-21 10:50:00,1.56017,1.56031,1.56005,1.56012,318600000.0
2006-06-21 10:51:00,1.55996,1.56035,1.55996,1.56035,304099998.0
2006-06-21 10:52:00,1.56037,1.56042,1.56022,1.56034,179700000.0
2006-06-21 10:53:00,1.56031,1.56033,1.56017,1.56026,166700003.0
2006-06-21 10:54:00,1.56025,1.56034,1.56015,1.56015,167300003.0
2006-06-21 10:55:00,1.56008,1.56032,1.56008,1.56018,341400002.0
2006-06-21 10:56:00,1.56017,1.56028,1.56001,1.56027,174800002.0
2006-06-21 10:57:00,1.56024,1.56038,1.5601,1.56024,243400000.0
2006-06-21 10:58:00,1.56022,1.56023,1.56002,1.56002,157300003.0
2006-06-21 10:59:00,1.56012,1.56016,1.55991,1.55991,166799999.0
2006-06-21 11:00:00,1.56009,1.56018,1.55994,1.56009,222500001.0
2006-06-21 11:01:00,1.56011,1.56018,1.55992,1.56007,202000002.0
2006-06-21 11:02:00,1.56004,1.56019,1.56001,1.5601,373400003.0
2006-06-21 11:03:00,1.56009,1.56009,1.55991,1.55991,231599997.0
2006-06-21 11:04:00,1.55982,1.56003,1.55972,1.55989,164899997.0
2006-06-21 11:05:00,1.56003,1.56013,1.55991,1.56006,211400003.0
2006-06-21 11:06:00,1.56008,1.56011,1.5599,1.55993,284500001.0
2006-06-21 11:07:00,1.55991,1.56014,1.55991,1.5601,319400003.0
2006-06-21 11:08:00,1.56,1.56012,1.56,1.56012,82300002.0
2006-06-21 11:09:00,1.55997,1.5601,1.55989,1.56008,216200000.0
2006-06-21 11:10:00,1.56007,1.56013,1.55996,1.55997,293800005.0
2006-06-21 11:11:00,1.5601,1.56031,1.56006,1.56022,328400003.0
2006-06-21 11:12:00,1.56018,1.56029,1.56006,1.5601,169100001.0
2006-06-21 11:13:00,1.56019,1.56032,1.56008,1.5602,305599995.0
2006-06-21 11:14:00,1.56025,1.56035,1.56018,1.56026,253300000.0
2006-06-21 11:15:00,1.56028,1.56037,1.56015,1.5603,224899999.0
2006-06-21 11:16:00,1.56027,1.56039,1.56011,1.5602,241199997.0
2006-06-21 11:17:00,1.56012,1.56034,1.56012,1.56023,230499999.0
2006-06-21 11:18:00,1.5601,1.56024,1.5601,1.56011,229500000.0
2006-06-21 11:19:00,1.56006,1.56017,1.56005,1.56013,152400001.0
2006-06-21 11:20:00,1.56006,1.56016,1.55995,1.55996,409700001.0
2006-06-21 11:21:00,1.56003,1.56013,1.55997,1.56012,328900007.0
2006-06-21 11:22:00,1.56002,1.5601,1.55988,1.5601,316100003.0
2006-06-21 11:23:00,1.55987,1.5601,1.55984,1.56004,289099999.0
2006-06-21 11:24:00,1.55989,1.56013,1.55989,1.56005,311700001.0
2006-06-21 11:25:00,1.55996,1.56018,1.55987,1.56013,279700004.0
2006-06-21 11:26:00,1.56003,1.56005,1.55987,1.55991,284100000.0
2006-06-21 11:27:00,1.55968,1.5598,1.55966,1.55974,281500001.0
2006-06-21 11:28:00,1.55966,1.55979,1.55956,1.55963,129800000.0
2006-06-21 11:29:00,1.55971,1.55995,1.55971,1.55984,395799999.0
2006-06-21 11:30:00,1.55976,1.55992,1.55968,1.55986,315999999.0
2006-06-21 11:31:00,1.5598,1.55997,1.5598,1.5599,299999996.0
2006-06-21 11:32:00,1.55981,1.5599,1.55967,1.55985,313500001.0
2006-06-21 11:33:00,1.55982,1.55982,1.55961,1.55974,339999999.0
2006-06-21 11:34:00,1.55965,1.55983,1.55961,1.55976,390700002.0
2006-06-21 11:35:00,1.55964,1.55981,1.55958,1.55974,209400000.0
2006-06-21 11:36:00,1.55973,1.5598,1.5596,1.5598,235999999.0
2006-06-21 11:37:00,1.55964,1.55981,1.55962,1.55973,342700000.0
2006-06-21 11:38:00,1.55969,1.55977,1.55959,1.55977,190899999.0
2006-06-21 11:39:00,1.55976,1.55983,1.55965,1.55968,320799997.0
2006-06-21 11:40:00,1.5597,1.5598,1.55955,1.55973,278199998.0
2006-06-21 11:41:00,1.55967,1.55983,1.55957,1.5598,308599998.0
2006-06-21 11:42:00,1.55969,1.55987,1.55956,1.55978,299600004.0
2006-06-21 11:43:00,1.55984,1.55992,1.5597,1.5597,297299997.0
2006-06-21 11:44:00,1.55961,1.55975,1.55956,1.55963,368000005.0
2006-06-21 11:45:00,1.55968,1.55983,1.55961,1.55975,356100005.0
2006-06-21 11:46:00,1.5596,1.55982,1.5596,1.55972,339100002.0
2006-06-21 11:47:00,1.55958,1.55979,1.55951,1.55975,143199999.0
2006-06-21 11:48:00,1.55954,1.55979,1.55953,1.55977,282800002.0
2006-06-21 11:49:00,1.55969,1.55985,1.55959,1.55975,362000003.0
2006-06-21 11:50:00,1.55981,1.55987,1.55971,1.55972,490500000.0
2006-06-21 11:51:00,1.55973,1.55973,1.55943,1.55953,322200000.0
2006-06-21 11:52:00,1.55941,1.55964,1.55941,1.55964,262200000.0
2006-06-21 11:53:00,1.55952,1.55962,1.55942,1.55956,303700003.0
2006-06-21 11:54:00,1.55953,1.55963,1.55938,1.55951,287600002.0
2006-06-21 11:55:00,1.55949,1.55965,1.55934,1.55947,321999999.0
2006-06-21 11:56:00,1.55957,1.55961,1.5594,1.55953,192500000.0
2006-06-21 11:57:00,1.55952,1.55978,1.55942,1.55968,264399997.0
2006-06-21 11:58:00,1.55979,1.55991,1.55972,1.55985,309800004.0
2006-06-21 11:59:00,1.55988,1.56013,1.55988,1.56005,246600000.0
2006-06-21 12:00:00,1.56008,1.56008,1.55982,1.55982,279000002.0
2006-06-21 12:01:00,1.55987,1.56014,1.55987,1.56008,202600002.0
2006-06-21 12:02:00,1.56009,1.56015,1.55992,1.56008,325000003.0
2006-06-21 12:03:00,1.56012,1.56012,1.55984,1.56003,367599999.0
2006-06-21 12:04:00,1.56003,1.5601,1.55997,1.56005,116500001.0
2006-06-21 12:05:00,1.56006,1.56014,1.55993,1.56003,149499999.0
2006-06-21 12:06:00,1.56003,1.56013,1.55981,1.56008,334900003.0
2006-06-21 12:07:00,1.55994,1.5601,1.55986,1.56,304899997.0
2006-06-21 12:08:00,1.56011,1.56019,1.55997,1.55998,360499999.0
2006-06-21 12:09:00,1.56008,1.56009,1.55998,1.56001,71099999.0
2006-06-21 12:10:00,1.56012,1.56014,1.55985,1.55985,256400002.0
2006-06-21 12:11:00,1.56002,1.56009,1.55982,1.55995,540099999.0
2006-06-21 12:12:00,1.56007,1.56021,1.56,1.56,179400000.0
2006-06-21 12:13:00,1.56013,1.56025,1.56006,1.56011,445400002.0
2006-06-21 12:14:00,1.5602,1.56041,1.5602,1.56038,219799997.0
2006-06-21 12:15:00,1.56041,1.56049,1.56029,1.5604,424100001.0
2006-06-21 12:16:00,1.56015,1.56036,1.56015,1.56032,320999996.0
2006-06-21 12:17:00,1.56044,1.56044,1.56023,1.56031,241299997.0
2006-06-21 12:18:00,1.56025,1.56042,1.56019,1.56031,199500000.0
2006-06-21 12:19:00,1.56034,1.56043,1.56024,1.56028,410900003.0
2006-06-21 12:20:00,1.56037,1.56046,1.56024,1.56036,563300000.0
2006-06-21 12:21:00,1.56038,1.5605,1.56024,1.5604,375799993.0
2006-06-21 12:22:00,1.56045,1.5605,1.56028,1.56038,536299997.0
2006-06-21 12:23:00,1.56027,1.56042,1.56018,1.56018,462800003.0
2006-06-21 12:24:00,1.5603,1.56043,1.5603,1.56041,114099998.0
2006-06-21 12:25:00,1.56037,1.56037,1.5601,1.56022,545300011.0
2006-06-21 12:26:00,1.56017,1.56036,1.56017,1.56026,350999997.0
2006-06-21 12:27:00,1.56017,1.56034,1.56012,1.56034,401099998.0
2006-06-21 12:28:00,1.56011,1.56043,1.56011,1.56035,216800002.0
2006-06-21 12:29:00,1.5603,1.56035,1.56014,1.56014,165199999.0
2006-06-21 12:30:00,1.56029,1.56032,1.56011,1.56016,435999999.0
2006-06-21 12:31:00,1.56029,1.56035,1.56011,1.56027,292799999.0
2006-06-21 12:32:00,1.56035,1.56041,1.56013,1.56026,268299999.0
2006-06-21 12:33:00,1.56043,1.56047,1.56035,1.5604,52000001.0
2006-06-21 12:34:00,1.56029,1.56047,1.56024,1.56047,268999995.0
2006-06-21 12:35:00,1.56048,1.56049,1.56032,1.56038,259700001.0
2006-06-21 12:36:00,1.56043,1.56043,1.56022,1.56022,122899997.0
2006-06-21 12:37:00,1.56035,1.5604,1.56023,1.56033,281399997.0
2006-06-21 12:38:00,1.56035,1.56042,1.56021,1.56021,354700001.0
2006-06-21 12:39:00,1.56029,1.56047,1.56029,1.56032,366699999.0
2006-06-21 12:40:00,1.56047,1.56055,1.56028,1.56037,357400003.0
2006-06-21 12:41:00,1.56041,1.56058,1.56032,1.56045,145199997.0
2006-06-21 12:42:00,1.56048,1.56053,1.56034,1.56037,286099999.0
2006-06-21 12:43:00,1.56055,1.56055,1.56031,1.56043,322699998.0
2006-06-21 12:44:00,1.56028,1.56057,1.56028,1.56057,21000000.0
2006-06-21 12:45:00,1.56046,1.56054,1.56039,1.56051,306099998.0
2006-06-21 12:46:00,1.56047,1.5606,1.56039,1.56057,221399999.0
2006-06-21 12:47:00,1.56052,1.5606,1.56038,1.56053,192100003.0
2006-06-21 12:48:00,1.5605,1.5606,1.56037,1.56052,251500000.0
2006-06-21 12:49:00,1.56043,1.56055,1.56041,1.56046,194399998.0
2006-06-21 12:50:00,1.56046,1.56054,1.56029,1.56029,306600000.0
2006-06-21 12:51:00,1.56052,1.56053,1.56043,1.56043,254899999.0
2006-06-21 12:52:00,1.56004,1.56049,1.56004,1.56048,366300001.0
2006-06-21 12:53:00,1.56052,1.56052,1.56023,1.56038,331900003.0
2006-06-21 12:54:00,1.56033,1.56047,1.56031,1.56039,235699997.0
2006-06-21 12:55:00,1.56038,1.56043,1.5603,1.56031,89900000.0
2006-06-21 12:56:00,1.5602,1.56041,1.5602,1.56033,262799998.0
2006-06-21 12:57:00,1.56035,1.56048,1.56026,1.5604,268500002.0
2006-06-21 12:58:00,1.56045,1.56053,1.56029,1.56035,311399999.0
2006-06-21 12:59:00,1.56039,1.56051,1.56027,1.56035,197999998.0
2006-06-21 13:00:00,1.56043,1.56046,1.56028,1.56034,338800004.0
2006-06-21 13:01:00,1.56042,1.56048,1.56032,1.56036,189300000.0
2006-06-21 13:02:00,1.56045,1.56056,1.56026,1.56033,216100001.0
2006-06-21 13:03:00,1.5606,1.56069,1.56043,1.56061,172299998.0
2006-06-21 13:04:00,1.5606,1.56065,1.56038,1.56053,178900001.0
2006-06-21 13:05:00,1.5605,1.56064,1.56047,1.56064,241500004.0
2006-06-21 13:06:00,1.56058,1.56063,1.56044,1.56054,270000002.0
2006-06-21 13:07:00,1.56057,1.56066,1.5604,1.5604,319500001.0
2006-06-21 13:08:00,1.5605,1.56065,1.56043,1.56043,302700003.0
2006-06-21 13:09:00,1.56053,1.56065,1.56044,1.56056,408100003.0
2006-06-21 13:10:00,1.56055,1.56067,1.56044,1.56053,215399997.0
2006-06-21 13:11:00,1.56066,1.56072,1.56047,1.56047,245800001.0
2006-06-21 13:12:00,1.56055,1.56072,1.56051,1.56066,258100003.0
2006-06-21 13:13:00,1.56048,1.56066,1.56047,1.56054,458300000.0
2006-06-21 13:14:00,1.56065,1.56065,1.56048,1.56054,227500000.0
2006-06-21 13:15:00,1.56053,1.56071,1.56053,1.56071,225299998.0
2006-06-21 13:16:00,1.56065,1.56077,1.5605,1.56064,357700000.0
2006-06-21 13:17:00,1.56065,1.5607,1.56057,1.56063,55100000.0
2006-06-21 13:18:00,1.5606,1.56073,1.56046,1.56047,371100003.0
2006-06-21 13:19:00,1.56045,1.5606,1.56045,1.5606,20000000.0
2006-06-21 13:20:00,1.56069,1.56069,1.56055,1.56055,166099999.0
2006-06-21 13:21:00,1.56069,1.56072,1.56054,1.56055,337399997.0
2006-06-21 13:22:00,1.5606,1.56068,1.56046,1.56068,355700003.0
2006-06-21 13:23:00,1.56062,1.5607,1.56041,1.56058,235699998.0
2006-06-21 13:24:00,1.56045,1.56068,1.56045,1.56067,290699999.0
2006-06-21 13:25:00,1.56063,1.56074,1.56049,1.56065,399100005.0
2006-06-21 13:26:00,1.56058,1.56073,1.56041,1.56057,308799999.0
2006-06-21 13:27:00,1.56048,1.5607,1.56048,1.56065,258700001.0
2006-06-21 13:28:00,1.5603,1.56068,1.56019,1.5603,348300005.0
2006-06-21 13:29:00,1.56067,1.56074,1.56024,1.56033,524300003.0
2006-06-21 13:30:00,1.56057,1.5609,1.56052,1.56087,291800000.0
2006-06-21 13:31:00,1.5607,1.5608,1.56059,1.56064,225500002.0
2006-06-21 13:32:00,1.56065,1.56081,1.56064,1.56075,203000002.0
2006-06-21 13:33:00,1.56071,1.56081,1.5606,1.5607,241299997.0
2006-06-21 13:34:00,1.56069,1.56078,1.56052,1.56073,248300002.0
2006-06-21 13:35:00,1.56073,1.56077,1.56057,1.56057,495299998.0
2006-06-21 13:36:00,1.56072,1.5608,1.56056,1.56062,213999999.0
2006-06-21 13:37:00,1.56078,1.56078,1.56058,1.5607,275700000.0
2006-06-21 13:38:00,1.56075,1.56082,1.56068,1.56076,271499997.0
2006-06-21 13:39:00,1.56078,1.56078,1.56052,1.56052,237400002.0
2006-06-21 13:40:00,1.56068,1.56076,1.56051,1.56054,237199998.0
2006-06-21 13:41:00,1.56062,1.56064,1.56033,1.56054,236500005.0
2006-06-21 13:42:00,1.56053,1.5607,1.56048,1.5607,301199999.0
2006-06-21 13:43:00,1.56062,1.5607,1.56049,1.56062,107300000.0
2006-06-21 13:44:00,1.56065,1.56065,1.56045,1.56054,320500002.0
2006-06-21 13:45:00,1.56053,1.56068,1.56053,1.56068,55900002.0
2006-06-21 13:46:00,1.56078,1.56082,1.56067,1.5607,233700000.0
2006-06-21 13:47:00,1.5607,1.56096,1.56068,1.56086,366200004.0
2006-06-21 13:48:00,1.56085,1.56095,1.56067,1.56092,448700001.0
2006-06-21 13:49:00,1.561,1.56105,1.56092,1.56105,331500003.0
2006-06-21 13:50:00,1.56093,1.56118,1.56088,1.56113,269299997.0
2006-06-21 13:51:00,1.5611,1.56124,1.56096,1.56107,284599999.0
2006-06-21 13:52:00,1.56114,1.56127,1.56109,1.56118,362200008.0
2006-06-21 13:53:00,1.56122,1.56122,1.56099,1.56099,233600001.0
2006-06-21 13:54:00,1.56124,1.56131,1.56107,1.56123,278200003.0
2006-06-21 13:55:00,1.56124,1.56137,1.56114,1.56126,344499999.0
2006-06-21 13:56:00,1.56131,1.56131,1.561,1.56113,140300002.0
2006-06-21 13:57:00,1.56114,1.56119,1.56102,1.56103,263999995.0
2006-06-21 13:58:00,1.56099,1.56116,1.56083,1.561,170500001.0
2006-06-21 13:59:00,1.56094,1.56104,1.56079,1.56096,237300004.0
2006-06-21 14:00:00,1.56084,1.56099,1.56083,1.56088,253800002.0
2006-06-21 14:01:00,1.56093,1.561,1.56074,1.56088,356699998.0
2006-06-21 14:02:00,1.56094,1.56102,1.56089,1.561,422299998.0
2006-06-21 14:03:00,1.56082,1.56108,1.56061,1.56086,246100003.0
2006-06-21 14:04:00,1.56093,1.56105,1.5608,1.56097,360400000.0
2006-06-21 14:05:00,1.56096,1.56109,1.56083,1.56097,244700003.0
2006-06-21 14:06:00,1.56098,1.56098,1.56071,1.56085,391200004.0
2006-06-21 14:07:00,1.56084,1.56095,1.56075,1.56095,323999998.0
2006-06-21 14:08:00,1.56082,1.56104,1.56079,1.56095,320900000.0
2006-06-21 14:09:00,1.56094,1.56104,1.56079,1.56089,378599997.0
2006-06-21 14:10:00,1.56088,1.56104,1.56088,1.56098,277400002.0
2006-06-21 14:11:00,1.56103,1.56111,1.56095,1.56095,276499996.0
2006-06-21 14:12:00,1.561,1.56131,1.56089,1.56118,324200005.0
2006-06-21 14:13:00,1.56132,1.56146,1.56114,1.56146,399200004.0
2006-06-21 14:14:00,1.56141,1.56166,1.56137,1.56166,295799996.0
2006-06-21 14:15:00,1.56156,1.56178,1.5615,1.56152,202900001.0
2006-06-21 14:16:00,1.56172,1.56172,1.56151,1.56163,225799999.0
2006-06-21 14:17:00,1.56149,1.56167,1.56142,1.56157,258200000.0
2006-06-21 14:18:00,1.56144,1.56156,1.56134,1.56152,360600001.0
2006-06-21 14:19:00,1.56165,1.56167,1.56142,1.56145,275399998.0
2006-06-21 14:20:00,1.56157,1.56175,1.56149,1.56166,449200002.0
2006-06-21 14:21:00,1.56167,1.56174,1.56154,1.56166,435099998.0
2006-06-21 14:22:00,1.56161,1.56185,1.56161,1.56176,260000000.0
2006-06-21 14:23:00,1.56183,1.56195,1.56172,1.56172,282099999.0
2006-06-21 14:24:00,1.56179,1.5619,1.56163,1.5617,299800001.0
2006-06-21 14:25:00,1.56178,1.56194,1.56173,1.56178,230500004.0
2006-06-21 14:26:00,1.56179,1.5619,1.56163,1.56167,333700004.0
2006-06-21 14:27:00,1.5618,1.56206,1.56174,1.56197,289299999.0
2006-06-21 14:28:00,1.56188,1.56196,1.56173,1.5618,286400002.0
2006-06-21 14:29:00,1.56191,1.56195,1.56167,1.56187,267499995.0
2006-06-21 14:30:00,1.56187,1.56187,1.56155,1.56155,541400004.0
2006-06-21 14:31:00,1.56168,1.56186,1.5616,1.56171,367399999.0
2006-06-21 14:32:00,1.56186,1.562,1.56172,1.56187,369099999.0
2006-06-21 14:33:00,1.56176,1.56193,1.56175,1.56187,382999998.0
2006-06-21 14:34:00,1.56167,1.56183,1.56163,1.56183,246800002.0
2006-06-21 14:35:00,1.56183,1.56183,1.56148,1.56148,319799999.0
2006-06-21 14:36:00,1.56168,1.562,1.56168,1.562,206899998.0
2006-06-21 14:37:00,1.56191,1.56198,1.5618,1.5619,217799997.0
2006-06-21 14:38:00,1.56183,1.56191,1.56173,1.56177,232600003.0
2006-06-21 14:39:00,1.5617,1.56178,1.5616,1.56175,279200002.0
2006-06-21 14:40:00,1.56182,1.56182,1.56162,1.56162,107799999.0
2006-06-21 14:41:00,1.56166,1.56176,1.56163,1.56168,283699996.0
2006-06-21 14:42:00,1.56179,1.56184,1.56155,1.5618,403500000.0
2006-06-21 14:43:00,1.56178,1.56185,1.56157,1.56177,331700000.0
2006-06-21 14:44:00,1.56166,1.56177,1.56154,1.56168,196500002.0
2006-06-21 14:45:00,1.5618,1.5618,1.56167,1.56167,26699999.0
2006-06-21 14:46:00,1.56173,1.56179,1.56163,1.56169,15900000.0
2006-06-21 14:47:00,1.56163,1.56166,1.56147,1.5616,206700003.0
2006-06-21 14:48:00,1.56147,1.56167,1.56143,1.56145,265099999.0
2006-06-21 14:49:00,1.56129,1.56156,1.56129,1.56153,261300005.0
2006-06-21 14:50:00,1.56159,1.5616,1.56138,1.56148,259900002.0
2006-06-21 14:51:00,1.56149,1.56158,1.56127,1.56141,254400001.0
2006-06-21 14:52:00,1.56147,1.56157,1.56137,1.56153,259100002.0
2006-06-21 14:53:00,1.56139,1.56154,1.56128,1.56141,321400002.0
2006-06-21 14:54:00,1.56155,1.56158,1.56139,1.56139,286500002.0
2006-06-21 14:55:00,1.56129,1.56152,1.56129,1.56143,249400006.0
2006-06-21 14:56:00,1.56136,1.56146,1.5612,1.56128,205899995.0
2006-06-21 14:57:00,1.56133,1.56148,1.5613,1.5614,217899997.0
2006-06-21 14:58:00,1.56135,1.56145,1.56122,1.56145,261899998.0
2006-06-21 14:59:00,1.56142,1.56151,1.56124,1.56134,227600002.0
2006-06-21 15:00:00,1.56148,1.56161,1.56144,1.56161,289299998.0
2006-06-21 15:01:00,1.56147,1.56158,1.56124,1.5614,389500001.0
2006-06-21 15:02:00,1.5615,1.56153,1.56132,1.56132,208399997.0
2006-06-21 15:03:00,1.56132,1.56156,1.56132,1.56146,321199999.0
2006-06-21 15:04:00,1.56133,1.5615,1.56127,1.5615,214000002.0
2006-06-21 15:05:00,1.56154,1.56164,1.56131,1.56154,174600004.0
2006-06-21 15:06:00,1.5615,1.5617,1.56144,1.5617,147800001.0
2006-06-21 15:07:00,1.56172,1.56178,1.56157,1.56168,191599998.0
2006-06-21 15:08:00,1.56167,1.56167,1.56133,1.56133,59100000.0
2006-06-21 15:09:00,1.56154,1.56167,1.56144,1.56155,337999997.0
2006-06-21 15:10:00,1.5616,1.56167,1.56143,1.5615,184599997.0
2006-06-21 15:11:00,1.56153,1.56161,1.56147,1.56149,470500005.0
2006-06-21 15:12:00,1.5615,1.56167,1.56149,1.56167,228400001.0
2006-06-21 15:13:00,1.56171,1.56172,1.56152,1.56158,373200002.0
2006-06-21 15:14:00,1.56154,1.56169,1.56149,1.56162,254399998.0
2006-06-21 15:15:00,1.56151,1.56181,1.56146,1.56158,372700002.0
2006-06-21 15:16:00,1.56148,1.56176,1.56148,1.56153,317700000.0
2006-06-21 15:17:00,1.56161,1.56169,1.56149,1.56162,274200000.0
2006-06-21 15:18:00,1.56139,1.56168,1.56139,1.56166,362500002.0
2006-06-21 15:19:00,1.5616,1.56168,1.56146,1.56163,249999999.0
2006-06-21 15:20:00,1.56166,1.56171,1.56151,1.56161,251299999.0
2006-06-21 15:21:00,1.56158,1.56171,1.56146,1.56156,305900000.0
2006-06-21 15:22:00,1.56165,1.56169,1.56141,1.5616,209400001.0
2006-06-21 15:23:00,1.56159,1.56167,1.56134,1.56134,256399999.0
2006-06-21 15:24:00,1.56157,1.56167,1.5615,1.5615,271500001.0
2006-06-21 15:25:00,1.5616,1.5616,1.56137,1.56139,251799999.0
2006-06-21 15:26:00,1.56149,1.56161,1.56149,1.56161,32000000.0
2006-06-21 15:27:00,1.5616,1.56167,1.56152,1.56159,128100001.0
2006-06-21 15:28:00,1.56152,1.56157,1.56139,1.56144,181099999.0
2006-06-21 15:29:00,1.56151,1.56159,1.56131,1.56147,269000000.0
2006-06-21 15:30:00,1.56153,1.56161,1.56136,1.56148,227499996.0
2006-06-21 15:31:00,1.5615,1.5616,1.56139,1.56151,91000000.0
2006-06-21 15:32:00,1.56135,1.5615,1.56135,1.5615,83000000.0
2006-06-21 15:33:00,1.56152,1.5616,1.56136,1.56153,386200002.0
2006-06-21 15:34:00,1.56153,1.56157,1.56128,1.56128,290000000.0
2006-06-21 15:35:00,1.56147,1.56147,1.56121,1.56121,263000004.0
2006-06-21 15:36:00,1.56114,1.56127,1.56099,1.56114,218000001.0
2006-06-21 15:37:00,1.56127,1.56144,1.56112,1.56125,354800001.0
2006-06-21 15:38:00,1.56115,1.56137,1.56107,1.56113,426700000.0
2006-06-21 15:39:00,1.56121,1.56136,1.56121,1.56134,277499997.0
2006-06-21 15:40:00,1.56109,1.56131,1.56109,1.56114,434399998.0
2006-06-21 15:41:00,1.56126,1.56132,1.56109,1.56122,321500002.0
2006-06-21 15:42:00,1.56122,1.56125,1.56108,1.56112,35100000.0
2006-06-21 15:43:00,1.56125,1.56139,1.56118,1.56128,277899994.0
2006-06-21 15:44:00,1.56135,1.5614,1.56126,1.5614,285499996.0
2006-06-21 15:45:00,1.56127,1.56146,1.56121,1.56135,109500000.0
2006-06-21 15:46:00,1.56134,1.56145,1.56117,1.56133,218899998.0
2006-06-21 15:47:00,1.56142,1.56153,1.56134,1.56142,214199998.0
2006-06-21 15:48:00,1.56129,1.56147,1.56124,1.56145,253400000.0
2006-06-21 15:49:00,1.5613,1.56158,1.5613,1.56158,267000003.0
2006-06-21 15:50:00,1.56152,1.56166,1.56146,1.56162,369800007.0
2006-06-21 15:51:00,1.56152,1.56168,1.56144,1.5616,247600000.0
2006-06-21 15:52:00,1.56162,1.56166,1.56146,1.56154,291499999.0
2006-06-21 15:53:00,1.56165,1.56165,1.56135,1.56135,146199998.0
2006-06-21 15:54:00,1.56135,1.5615,1.56121,1.56147,207800002.0
2006-06-21 15:55:00,1.56148,1.56148,1.56123,1.56135,272099998.0
2006-06-21 15:56:00,1.56129,1.56151,1.56124,1.56151,448099989.0
2006-06-21 15:57:00,1.56135,1.56156,1.56135,1.56156,261000004.0
2006-06-21 15:58:00,1.56156,1.56156,1.56128,1.56138,144899997.0
2006-06-21 15:59:00,1.56146,1.56153,1.56138,1.56146,117700001.0
2006-06-21 16:00:00,1.56138,1.56147,1.56116,1.56147,236000000.0
2006-06-21 16:01:00,1.56139,1.56153,1.56121,1.56141,362300002.0
2006-06-21 16:02:00,1.56142,1.56149,1.56126,1.56145,219600000.0
2006-06-21 16:03:00,1.56138,1.5616,1.56127,1.5616,384100001.0
2006-06-21 16:04:00,1.56132,1.56161,1.56131,1.56132,348500001.0
2006-06-21 16:05:00,1.5615,1.56159,1.56136,1.56151,269999997.0
2006-06-21 16:06:00,1.56147,1.56166,1.56133,1.56157,312099999.0
2006-06-21 16:07:00,1.56158,1.56168,1.56145,1.56155,230500001.0
2006-06-21 16:08:00,1.56164,1.56166,1.56143,1.56157,275100001.0
2006-06-21 16:09:00,1.56162,1.56162,1.5614,1.56143,160400003.0
2006-06-21 16:10:00,1.56149,1.56157,1.56127,1.56153,356000007.0
2006-06-21 16:11:00,1.56158,1.56158,1.56126,1.56126,285300002.0
2006-06-21 16:12:00,1.56134,1.56154,1.56134,1.56148,306000001.0
2006-06-21 16:13:00,1.56123,1.56156,1.56121,1.56155,296800002.0
2006-06-21 16:14:00,1.56157,1.56166,1.56135,1.56156,303600001.0
2006-06-21 16:15:00,1.56118,1.56159,1.56118,1.56157,229200000.0
2006-06-21 16:16:00,1.56162,1.56182,1.56154,1.56166,426800002.0
2006-06-21 16:17:00,1.56175,1.56186,1.56166,1.56181,339199998.0
2006-06-21 16:18:00,1.56181,1.56181,1.5616,1.56163,125400000.0
2006-06-21 16:19:00,1.56157,1.56159,1.56138,1.56154,406199998.0
2006-06-21 16:20:00,1.56155,1.56167,1.5615,1.56164,304500005.0
2006-06-21 16:21:00,1.56142,1.56156,1.56141,1.56146,317100004.0
2006-06-21 16:22:00,1.56151,1.56159,1.5614,1.56145,174800002.0
2006-06-21 16:23:00,1.56154,1.5616,1.56143,1.56153,122500001.0
2006-06-21 16:24:00,1.5615,1.56168,1.56138,1.5615,487400003.0
2006-06-21 16:25:00,1.56166,1.56198,1.56155,1.56188,278900003.0
2006-06-21 16:26:00,1.56191,1.56205,1.56166,1.56191,302399995.0
2006-06-21 16:27:00,1.5619,1.56202,1.56177,1.56184,213400004.0
2006-06-21 16:28:00,1.56175,1.56194,1.56172,1.56189,398000005.0
2006-06-21 16:29:00,1.56188,1.56188,1.56162,1.56172,161600002.0
2006-06-21 16:30:00,1.56151,1.5616,1.56131,1.56152,306300000.0
2006-06-21 16:31:00,1.56151,1.56153,1.56118,1.56141,232900001.0
2006-06-21 16:32:00,1.56158,1.5617,1.56139,1.56147,444600004.0
2006-06-21 16:33:00,1.56154,1.56154,1.56131,1.56131,155900004.0
2006-06-21 16:34:00,1.56144,1.56152,1.56132,1.5615,405100004.0
2006-06-21 16:35:00,1.56144,1.56152,1.56136,1.56143,294799998.0
2006-06-21 16:36:00,1.56144,1.56147,1.56125,1.56132,340300005.0
2006-06-21 16:37:00,1.56138,1.56144,1.56123,1.56133,345900001.0
2006-06-21 16:38:00,1.56134,1.5614,1.56114,1.56131,438799996.0
2006-06-21 16:39:00,1.56135,1.5614,1.56127,1.56133,100600003.0
2006-06-21 16:40:00,1.56141,1.5615,1.56125,1.56125,294999999.0
2006-06-21 16:41:00,1.56145,1.56145,1.56125,1.56125,263999999.0
2006-06-21 16:42:00,1.56123,1.56153,1.56123,1.5615,435300002.0
2006-06-21 16:43:00,1.56145,1.56145,1.56111,1.56111,92899999.0
2006-06-21 16:44:00,1.56145,1.5615,1.56127,1.56144,326700002.0
2006-06-21 16:45:00,1.5614,1.56148,1.56128,1.56133,221299998.0
2006-06-21 16:46:00,1.56148,1.56156,1.56134,1.56136,362200005.0
2006-06-21 16:47:00,1.56148,1.56156,1.56134,1.56147,361499999.0
2006-06-21 16:48:00,1.56147,1.56155,1.56135,1.56151,206399998.0
2006-06-21 16:49:00,1.5616,1.5616,1.56142,1.56155,321499995.0
2006-06-21 16:50:00,1.56145,1.56159,1.56137,1.56152,249000004.0
2006-06-21 16:51:00,1.56139,1.56157,1.56123,1.5614,300400003.0
2006-06-21 16:52:00,1.5615,1.56158,1.5614,1.56151,167800000.0
2006-06-21 16:53:00,1.56147,1.56156,1.5614,1.56148,326000000.0
2006-06-21 16:54:00,1.56142,1.56158,1.56126,1.56132,475200001.0
2006-06-21 16:55:00,1.56155,1.56158,1.56133,1.56147,387199997.0
2006-06-21 16:56:00,1.56142,1.56148,1.56128,1.56141,238900001.0
2006-06-21 16:57:00,1.56145,1.56156,1.56139,1.56148,240300001.0
2006-06-21 16:58:00,1.56117,1.56151,1.56117,1.56143,437899997.0
2006-06-21 16:59:00,1.56136,1.56152,1.56117,1.56129,435799998.0
2006-06-21 17:00:00,1.56133,1.5615,1.56123,1.56132,244700001.0
2006-06-21 17:01:00,1.56128,1.56142,1.56117,1.56142,244600002.0
2006-06-21 17:02:00,1.56125,1.56135,1.56125,1.56135,55900000.0
2006-06-21 17:03:00,1.56126,1.56136,1.56106,1.56126,286200007.0
2006-06-21 17:04:00,1.56132,1.56134,1.56098,1.56098,289100002.0
2006-06-21 17:05:00,1.5612,1.56141,1.56115,1.56135,346799998.0
2006-06-21 17:06:00,1.56122,1.56147,1.56122,1.56147,213300002.0
2006-06-21 17:07:00,1.56148,1.5616,1.56134,1.56148,237499998.0
2006-06-21 17:08:00,1.56152,1.56168,1.56144,1.56165,275100001.0
2006-06-21 17:09:00,1.56149,1.56164,1.56143,1.56151,287000002.0
2006-06-21 17:10:00,1.56163,1.5617,1.56142,1.56142,187600000.0
2006-06-21 17:11:00,1.56148,1.56168,1.56139,1.56152,254699997.0
2006-06-21 17:12:00,1.56146,1.56169,1.56143,1.56167,263800001.0
2006-06-21 17:13:00,1.56153,1.56161,1.56133,1.56154,303500003.0
2006-06-21 17:14:00,1.56165,1.5617,1.56155,1.56158,286000007.0
2006-06-21 17:15:00,1.56155,1.56158,1.5613,1.5614,307699997.0
2006-06-21 17:16:00,1.5615,1.56163,1.56138,1.5615,497600000.0
2006-06-21 17:17:00,1.56153,1.5616,1.56139,1.56153,273899998.0
2006-06-21 17:18:00,1.56148,1.56152,1.56131,1.56148,298500003.0
2006-06-21 17:19:00,1.56159,1.5617,1.56141,1.5617,303500004.0
2006-06-21 17:20:00,1.56169,1.56176,1.56156,1.56166,271400000.0
2006-06-21 17:21:00,1.5617,1.5617,1.56153,1.56155,159700000.0
2006-06-21 17:22:00,1.56143,1.56155,1.56136,1.56155,200099999.0
2006-06-21 17:23:00,1.56151,1.56163,1.56141,1.5615,338300000.0
2006-06-21 17:24:00,1.56164,1.56175,1.56151,1.56152,275400004.0
2006-06-21 17:25:00,1.5617,1.5617,1.56148,1.56158,263600003.0
2006-06-21 17:26:00,1.56152,1.56169,1.56144,1.56155,172600002.0
2006-06-21 17:27:00,1.56148,1.56171,1.56148,1.56171,256200002.0
2006-06-21 17:28:00,1.56166,1.56177,1.56158,1.56175,222299997.0
2006-06-21 17:29:00,1.56163,1.56178,1.56158,1.56173,178299999.0
2006-06-21 17:30:00,1.56153,1.56178,1.5615,1.56163,317200000.0
2006-06-21 17:31:00,1.56172,1.56176,1.56154,1.56161,394600002.0
2006-06-21 17:32:00,1.5617,1.56173,1.56153,1.56168,412800005.0
2006-06-21 17:33:00,1.56154,1.56171,1.56154,1.56154,340900005.0
2006-06-21 17:34:00,1.56149,1.56167,1.56145,1.5616,270900004.0
2006-06-21 17:35:00,1.56167,1.56169,1.56151,1.56159,166699999.0
2006-06-21 17:36:00,1.56134,1.56168,1.56134,1.56168,241100001.0
2006-06-21 17:37:00,1.56148,1.56174,1.56148,1.56169,395399999.0
2006-06-21 17:38:00,1.56159,1.56175,1.56156,1.56157,227000000.0
2006-06-21 17:39:00,1.56167,1.56175,1.56154,1.56163,194900000.0
2006-06-21 17:40:00,1.56162,1.56175,1.56143,1.56165,298500004.0
2006-06-21 17:41:00,1.56169,1.56177,1.56157,1.56168,406499993.0
2006-06-21 17:42:00,1.56175,1.56175,1.56152,1.56155,200200000.0
2006-06-21 17:43:00,1.56152,1.56183,1.56152,1.5617,160300002.0
2006-06-21 17:44:00,1.56164,1.56183,1.56146,1.56169,329500001.0
2006-06-21 17:45:00,1.56162,1.56173,1.56151,1.56155,387099999.0
2006-06-21 17:46:00,1.56165,1.5617,1.56157,1.56164,172499998.0
2006-06-21 17:47:00,1.56156,1.56165,1.5615,1.5615,244100003.0
2006-06-21 17:48:00,1.56158,1.56166,1.56142,1.56165,387699996.0
2006-06-21 17:49:00,1.56158,1.56173,1.56146,1.5615,350099995.0
2006-06-21 17:50:00,1.56143,1.56166,1.56137,1.56166,162400003.0
2006-06-21 17:51:00,1.5616,1.56175,1.56153,1.5617,250700000.0
2006-06-21 17:52:00,1.56163,1.56176,1.5615,1.56163,277200002.0
2006-06-21 17:53:00,1.56143,1.56173,1.56112,1.56112,260900001.0
2006-06-21 17:54:00,1.56117,1.56117,1.56092,1.56092,297400001.0
2006-06-21 17:55:00,1.56089,1.5611,1.56078,1.5611,325799999.0
2006-06-21 17:56:00,1.56106,1.56106,1.56089,1.56089,369900000.0
2006-06-21 17:57:00,1.56117,1.56117,1.56094,1.56094,232400003.0
2006-06-21 17:58:00,1.56087,1.56109,1.56087,1.56105,135999998.0
2006-06-21 17:59:00,1.56107,1.56119,1.56088,1.56108,266600002.0
2006-06-21 18:00:00,1.56122,1.56132,1.56114,1.56115,366400002.0
2006-06-21 18:01:00,1.5611,1.5612,1.5611,1.5612,1703699999.0
2006-06-21 18:02:00,1.5613,1.5613,1.5612,1.5613,1703699999.0
2006-06-21 18:03:00,1.5612,1.5613,1.5611,1.5613,1703699999.0
2006-06-21 18:04:00,1.5614,1.5616,1.5614,1.5616,1703699999.0
2006-06-21 18:05:00,1.5615,1.5618,1.5615,1.5617,1703699999.0
2006-06-21 18:06:00,1.5616,1.5616,1.5615,1.5615,1703699999.0
2006-06-21 18:07:00,1.5616,1.5617,1.5616,1.5616,1703699999.0
2006-06-21 18:08:00,1.5617,1.5617,1.5616,1.5616,1703699999.0
2006-06-21 18:09:00,1.56159,1.56173,1.56147,1.56151,1703699999.0
2006-06-21 18:10:00,1.5617,1.5617,1.5616,1.5617,1617000004.0
2006-06-21 18:11:00,1.56169,1.56188,1.56157,1.56171,1617000004.0
2006-06-21 18:12:00,1.56187,1.56187,1.5616,1.5616,1873800004.0
2006-06-21 18:13:00,1.56154,1.56165,1.56125,1.56138,1517299997.0
2006-06-21 18:14:00,1.5614,1.5615,1.5614,1.5614,913299999.0
2006-06-21 18:15:00,1.5612,1.56144,1.56116,1.56139,913299999.0
2006-06-21 18:16:00,1.5615,1.5616,1.5614,1.5615,2046900000.0
2006-06-21 18:17:00,1.56167,1.56167,1.56134,1.5615,2046900000.0
2006-06-21 18:18:00,1.56138,1.56164,1.56134,1.56134,1012700010.0
2006-06-21 18:19:00,1.56133,1.56146,1.56101,1.56146,1716999997.0
2006-06-21 18:20:00,1.5616,1.5617,1.5615,1.5616,816199997.0
2006-06-21 18:21:00,1.56153,1.56153,1.56129,1.56129,816199997.0
2006-06-21 18:22:00,1.56127,1.56145,1.56124,1.56145,821700003.0
2006-06-21 18:23:00,1.5616,1.5616,1.5614,1.5615,978800001.0
2006-06-21 18:26:00,1.5616,1.5616,1.5615,1.5616,978800001.0
2006-06-21 18:27:00,1.56148,1.5615,1.56122,1.56127,978800001.0
2006-06-21 18:28:00,1.5614,1.5615,1.5614,1.5614,1847100007.0
2006-06-21 18:29:00,1.5614,1.56147,1.56127,1.56129,1847100007.0
2006-06-21 18:30:00,1.56137,1.56145,1.56124,1.56128,1086000004.0
2006-06-21 18:31:00,1.56139,1.56151,1.56122,1.56143,989800003.0
2006-06-21 18:32:00,1.56157,1.56161,1.56131,1.56133,1439200005.0
2006-06-21 18:33:00,1.5616,1.5616,1.5614,1.5615,2094900001.0
2006-06-21 18:35:00,1.56144,1.56152,1.56132,1.56142,2094900001.0
2006-06-21 18:36:00,1.56138,1.56138,1.5611,1.5613,1419200001.0
2006-06-21 18:37:00,1.5615,1.5615,1.5613,1.5615,1874200007.0
2006-06-21 18:38:00,1.56142,1.56142,1.56113,1.56113,1874200007.0
2006-06-21 18:39:00,1.5613,1.56139,1.5612,1.56132,1771600000.0
2006-06-21 18:40:00,1.5612,1.5614,1.5612,1.5613,1139100002.0
2006-06-21 18:41:00,1.56117,1.5614,1.56117,1.56135,1139100002.0
2006-06-21 18:42:00,1.56135,1.56145,1.56123,1.56142,1521800007.0
2006-06-21 18:43:00,1.56142,1.56152,1.56133,1.56148,402200006.0
2006-06-21 18:44:00,1.56143,1.56154,1.56119,1.56149,955900000.0
2006-06-21 18:45:00,1.5615,1.56152,1.56129,1.56136,506800001.0
2006-06-21 18:46:00,1.56135,1.56155,1.56125,1.56142,326000002.0
2006-06-21 18:47:00,1.56135,1.56149,1.56131,1.56139,235400000.0
2006-06-21 18:48:00,1.56143,1.56143,1.56114,1.56119,1149700001.0
2006-06-21 18:49:00,1.56132,1.56138,1.56121,1.56138,344800000.0
2006-06-21 18:50:00,1.56137,1.56143,1.56121,1.56122,643099994.0
2006-06-21 18:51:00,1.56133,1.56136,1.5609,1.5609,1489000002.0
2006-06-21 18:52:00,1.56115,1.5613,1.56102,1.56117,1598300005.0
2006-06-21 18:53:00,1.56117,1.56125,1.56104,1.56118,1376400001.0
2006-06-21 18:54:00,1.56114,1.56134,1.56114,1.56131,636900007.0
2006-06-21 18:55:00,1.56135,1.56143,1.56118,1.5613,1527000003.0
2006-06-21 18:56:00,1.56139,1.56165,1.56132,1.56145,966000009.0
2006-06-21 18:57:00,1.56141,1.56148,1.56126,1.56148,820100003.0
2006-06-21 18:58:00,1.56142,1.56149,1.56118,1.5614,923600002.0
2006-06-21 18:59:00,1.5614,1.56152,1.56128,1.56143,1877400005.0
2006-06-21 19:00:00,1.56143,1.56153,1.56132,1.56142,492100000.0
2006-06-21 19:01:00,1.56146,1.56149,1.56129,1.56139,375700005.0
2006-06-21 19:02:00,1.56137,1.56151,1.56121,1.56131,687799999.0
2006-06-21 19:03:00,1.56132,1.56143,1.56125,1.56135,479500003.0
2006-06-21 19:04:00,1.56135,1.56135,1.56115,1.56125,297699999.0
2006-06-21 19:05:00,1.56131,1.56141,1.56121,1.56135,646399999.0
2006-06-21 19:06:00,1.56121,1.56137,1.56109,1.56123,1793499999.0
2006-06-21 19:07:00,1.56121,1.56125,1.56091,1.56091,971699999.0
2006-06-21 19:08:00,1.56099,1.56115,1.56097,1.56105,1815500006.0
2006-06-21 19:09:00,1.56102,1.56106,1.56082,1.56084,1618400010.0
2006-06-21 19:10:00,1.56086,1.56118,1.56086,1.56118,983900001.0
2006-06-21 19:11:00,1.5612,1.56127,1.56104,1.56115,1124900005.0
2006-06-21 19:12:00,1.56096,1.56112,1.56093,1.5611,730700000.0
2006-06-21 19:13:00,1.56105,1.56117,1.5609,1.56105,512300001.0
2006-06-21 19:14:00,1.56111,1.56161,1.56109,1.56154,476799997.0
2006-06-21 19:15:00,1.56162,1.56184,1.56155,1.56158,1534399999.0
2006-06-21 19:16:00,1.56157,1.56168,1.56147,1.56161,658100005.0
2006-06-21 19:17:00,1.5617,1.56188,1.56159,1.56173,815800001.0
2006-06-21 19:18:00,1.56169,1.56178,1.56147,1.56163,574000001.0
2006-06-21 19:19:00,1.56161,1.56173,1.56151,1.56161,996900008.0
2006-06-21 19:20:00,1.5616,1.56168,1.56139,1.56163,945900006.0
2006-06-21 19:21:00,1.56161,1.56173,1.56149,1.56156,1003000007.0
2006-06-21 19:22:00,1.56151,1.56166,1.56143,1.56143,370999998.0
2006-06-21 19:23:00,1.56156,1.5616,1.56136,1.56136,700599998.0
2006-06-21 19:24:00,1.56154,1.56177,1.56151,1.56177,825799997.0
2006-06-21 19:25:00,1.56175,1.56182,1.56156,1.56156,919500005.0
2006-06-21 19:26:00,1.56169,1.56176,1.56145,1.56154,987000014.0
2006-06-21 19:27:00,1.56152,1.56165,1.56139,1.56139,1349999998.0
2006-06-21 19:28:00,1.56157,1.56165,1.56143,1.56143,512000000.0
2006-06-21 19:29:00,1.5615,1.56178,1.56147,1.56163,741000000.0
2006-06-21 19:31:00,1.56162,1.56171,1.56146,1.56163,1342499996.0
2006-06-21 19:32:00,1.56145,1.5616,1.56132,1.56149,736499998.0
2006-06-21 19:33:00,1.56131,1.56152,1.5613,1.56143,1095200007.0
2006-06-21 19:34:00,1.56142,1.56142,1.56083,1.56106,1645099988.0
2006-06-21 19:35:00,1.56105,1.5612,1.56093,1.56118,986700000.0
2006-06-21 19:36:00,1.56114,1.56127,1.56098,1.56116,714500003.0
2006-06-21 19:37:00,1.56114,1.56128,1.56109,1.56122,309199998.0
2006-06-21 19:38:00,1.56116,1.56126,1.56106,1.56116,848000006.0
2006-06-21 19:39:00,1.56101,1.56123,1.56096,1.56096,1154100007.0
2006-06-21 19:40:00,1.5612,1.5612,1.56105,1.56105,390500004.0
2006-06-21 19:41:00,1.56123,1.56126,1.56111,1.56114,572099996.0
2006-06-21 19:42:00,1.56125,1.56135,1.56109,1.56135,839700003.0
2006-06-21 19:43:00,1.56131,1.56134,1.56118,1.56128,427100006.0
2006-06-21 19:44:00,1.56125,1.56133,1.56112,1.56128,1014000007.0
2006-06-21 19:45:00,1.56109,1.56123,1.561,1.56118,294399999.0
2006-06-21 19:46:00,1.56118,1.56123,1.56106,1.56123,637100000.0
2006-06-21 19:47:00,1.5612,1.56134,1.56108,1.56123,153500000.0
2006-06-21 19:48:00,1.56128,1.56143,1.56128,1.56143,548300003.0
2006-06-21 19:49:00,1.5614,1.56149,1.56132,1.56139,1175800002.0
2006-06-21 19:50:00,1.56127,1.56135,1.56113,1.56127,414700002.0
2006-06-21 19:51:00,1.56124,1.56135,1.5612,1.5613,423700001.0
2006-06-21 19:52:00,1.56121,1.56128,1.56111,1.56128,305499999.0
2006-06-21 19:53:00,1.56124,1.56137,1.56112,1.56127,455700002.0
2006-06-21 19:54:00,1.5613,1.56134,1.56115,1.56115,334700002.0
2006-06-21 19:55:00,1.56124,1.56135,1.56114,1.56114,475400002.0
2006-06-21 19:56:00,1.5613,1.56135,1.56109,1.56123,1374200002.0
2006-06-21 19:57:00,1.56125,1.56139,1.56119,1.56135,1421199993.0
2006-06-21 19:58:00,1.56134,1.56146,1.56119,1.56119,1812399994.0
2006-06-21 19:59:00,1.56126,1.56141,1.5612,1.5612,1289800006.0
2006-06-21 20:00:00,1.56142,1.56148,1.56129,1.56129,508900001.0
2006-06-21 20:01:00,1.56145,1.5615,1.56125,1.56131,731900006.0
2006-06-21 20:02:00,1.56132,1.5616,1.56132,1.56148,310200002.0
2006-06-21 20:03:00,1.56136,1.56171,1.56136,1.56171,181699999.0
2006-06-21 20:04:00,1.56171,1.56177,1.56158,1.56169,333300002.0
2006-06-21 20:05:00,1.56177,1.56177,1.5616,1.56165,390199997.0
2006-06-21 20:06:00,1.56171,1.56175,1.56163,1.56165,428600000.0
2006-06-21 20:07:00,1.56169,1.56169,1.56124,1.56138,265800000.0
2006-06-21 20:08:00,1.56138,1.56138,1.56115,1.56118,1119300001.0
2006-06-21 20:09:00,1.56117,1.56141,1.56115,1.56135,320600000.0
2006-06-21 20:10:00,1.56126,1.5614,1.56124,1.56135,297600000.0
2006-06-21 20:11:00,1.56118,1.56134,1.56116,1.56128,844099996.0
2006-06-21 20:12:00,1.56102,1.5612,1.56095,1.56098,321399998.0
2006-06-21 20:13:00,1.56105,1.56118,1.56096,1.56102,1596700004.0
2006-06-21 20:14:00,1.56107,1.56126,1.56101,1.56123,504399999.0
2006-06-21 20:15:00,1.56116,1.56135,1.56116,1.56133,941800001.0
2006-06-21 20:16:00,1.5612,1.5613,1.5612,1.5613,479999999.0
2006-06-21 20:17:00,1.56134,1.56147,1.56126,1.56147,479999999.0
2006-06-21 20:18:00,1.56142,1.56149,1.56135,1.56145,411200003.0
2006-06-21 20:19:00,1.5614,1.5614,1.5614,1.5614,504799995.0
2006-06-21 20:20:00,1.5615,1.5616,1.5615,1.5615,504799995.0
2006-06-21 20:21:00,1.56129,1.5615,1.56129,1.5615,504799995.0
2006-06-21 20:22:00,1.56145,1.56153,1.56135,1.56143,522900006.0
2006-06-21 20:23:00,1.56125,1.56153,1.56125,1.56145,1298200002.0
2006-06-21 20:24:00,1.56147,1.56158,1.56136,1.5615,564999999.0
2006-06-21 20:25:00,1.5614,1.56156,1.56134,1.56153,765199996.0
2006-06-21 20:26:00,1.5615,1.56155,1.56146,1.56153,132600000.0
2006-06-21 20:27:00,1.56148,1.56155,1.56136,1.56155,353800006.0
2006-06-21 20:29:00,1.56148,1.56157,1.56127,1.56143,1848700004.0
2006-06-21 20:30:00,1.5616,1.5616,1.5615,1.5615,529200000.0
2006-06-21 20:31:00,1.5616,1.5616,1.5615,1.5615,529200000.0
2006-06-21 20:32:00,1.5614,1.5615,1.5614,1.5614,529200000.0
2006-06-21 20:33:00,1.56135,1.5614,1.5611,1.5611,529200000.0
2006-06-21 20:34:00,1.56109,1.56133,1.56109,1.5613,357500002.0
2006-06-21 20:35:00,1.56115,1.56135,1.56113,1.56135,435199998.0
2006-06-21 20:36:00,1.56113,1.5614,1.56105,1.5614,711500007.0
2006-06-21 20:37:00,1.5614,1.56143,1.56115,1.56115,1056800006.0
2006-06-21 20:38:00,1.5613,1.56135,1.56112,1.56115,1455500003.0
2006-06-21 20:39:00,1.56109,1.5613,1.56109,1.56127,1124400011.0
2006-06-21 20:40:00,1.56122,1.56133,1.56111,1.56125,1452400008.0
2006-06-21 20:41:00,1.56118,1.56136,1.56105,1.56131,435000007.0
2006-06-21 20:42:00,1.56123,1.56124,1.56095,1.56095,293099999.0
2006-06-21 20:43:00,1.56112,1.56129,1.56105,1.5612,672300003.0
2006-06-21 20:44:00,1.56101,1.56127,1.561,1.56116,1077400004.0
2006-06-21 20:45:00,1.561,1.56119,1.56097,1.56111,1031500005.0
2006-06-21 20:46:00,1.5612,1.56133,1.561,1.56133,294900000.0
2006-06-21 20:47:00,1.56129,1.56136,1.56111,1.56123,630300007.0
2006-06-21 20:48:00,1.56116,1.56147,1.56116,1.56132,1527899997.0
2006-06-21 20:49:00,1.56111,1.56139,1.56109,1.56139,833000006.0
2006-06-21 20:50:00,1.56139,1.56139,1.56118,1.5613,1751700003.0
2006-06-21 20:51:00,1.56128,1.56139,1.56124,1.56134,428500002.0
2006-06-21 20:52:00,1.56141,1.56148,1.56128,1.5614,1317100003.0
2006-06-21 20:53:00,1.56145,1.56152,1.56132,1.56132,1437399999.0
2006-06-21 20:54:00,1.56125,1.56149,1.56125,1.5614,859999995.0
2006-06-21 20:55:00,1.56128,1.56138,1.56125,1.56135,535499998.0
2006-06-21 20:57:00,1.5616,1.5616,1.5615,1.5616,1606200007.0
2006-06-21 20:58:00,1.5615,1.5618,1.5615,1.5617,1606200007.0
2006-06-21 20:59:00,1.5618,1.5619,1.5617,1.5619,1606200007.0
2006-06-21 21:00:00,1.5618,1.5622,1.5618,1.5621,1606200007.0
2006-06-21 21:01:00,1.562,1.562,1.5618,1.5618,1606200007.0
2006-06-21 21:02:00,1.56178,1.56192,1.56172,1.56186,1606200007.0
2006-06-21 21:03:00,1.56172,1.56192,1.56168,1.56177,1481900008.0
2006-06-21 21:04:00,1.5617,1.5617,1.56144,1.56144,173500002.0
2006-06-21 21:05:00,1.56165,1.5617,1.56146,1.56155,834299999.0
2006-06-21 21:06:00,1.56143,1.56174,1.56138,1.56161,547700004.0
2006-06-21 21:07:00,1.56173,1.56173,1.56158,1.56159,410600006.0
2006-06-21 21:08:00,1.56155,1.56172,1.56148,1.56172,373300006.0
2006-06-21 21:09:00,1.56169,1.56169,1.56149,1.56149,506200002.0
2006-06-21 21:10:00,1.56172,1.56178,1.56164,1.5617,836399999.0
2006-06-21 21:11:00,1.56175,1.56175,1.56158,1.56165,691399998.0
2006-06-21 21:12:00,1.5617,1.56173,1.56157,1.56165,216500001.0
2006-06-21 21:13:00,1.56154,1.56173,1.5615,1.56173,823800000.0
2006-06-21 21:14:00,1.56164,1.56174,1.56151,1.56165,565899997.0
2006-06-21 21:15:00,1.56163,1.56178,1.56151,1.5617,729000001.0
2006-06-21 21:16:00,1.5614,1.56173,1.5614,1.56163,818199997.0
2006-06-21 21:17:00,1.5615,1.56165,1.56146,1.5616,1418799999.0
2006-06-21 21:18:00,1.56165,1.5617,1.56148,1.5617,684100001.0
2006-06-21 21:19:00,1.56165,1.56165,1.56141,1.56145,564799996.0
2006-06-21 21:20:00,1.5617,1.5617,1.5616,1.5616,1890500006.0
2006-06-21 21:21:00,1.5617,1.5617,1.5616,1.5616,1890500006.0
2006-06-21 21:22:00,1.5615,1.56174,1.5615,1.56167,1890500006.0
2006-06-21 21:23:00,1.56155,1.56165,1.56134,1.56155,1450000000.0
2006-06-21 21:24:00,1.56149,1.5616,1.56141,1.5616,426399996.0
2006-06-21 21:25:00,1.56148,1.56165,1.56124,1.56155,1378100015.0
2006-06-21 21:26:00,1.56158,1.56161,1.56145,1.56147,484999995.0
2006-06-21 21:27:00,1.56156,1.56165,1.56151,1.5616,601900002.0
2006-06-21 21:28:00,1.56157,1.56165,1.56143,1.56143,744199999.0
2006-06-21 21:29:00,1.56156,1.56158,1.56136,1.56141,491600004.0
2006-06-21 21:30:00,1.56145,1.56145,1.56119,1.56119,390500002.0
2006-06-21 21:31:00,1.56119,1.56142,1.56118,1.56142,606899998.0
2006-06-21 21:32:00,1.5614,1.56157,1.56129,1.56145,1906900009.0
2006-06-21 21:33:00,1.56147,1.56155,1.56142,1.56142,131900003.0
2006-06-21 21:34:00,1.5615,1.56154,1.56136,1.5614,1467000011.0
2006-06-21 21:35:00,1.5614,1.56155,1.56136,1.5615,932700001.0
2006-06-21 21:36:00,1.5614,1.56153,1.56127,1.56142,191600001.0
2006-06-21 21:37:00,1.56141,1.56152,1.56134,1.56134,548000003.0
2006-06-21 21:38:00,1.56134,1.56152,1.56132,1.56147,387300002.0
2006-06-21 21:39:00,1.5614,1.5614,1.5613,1.5613,20000000.0
2006-06-21 21:40:00,1.5613,1.56145,1.56125,1.56137,496900000.0
2006-06-21 21:41:00,1.56124,1.56164,1.56124,1.5616,928100003.0
2006-06-21 21:42:00,1.56159,1.56164,1.56141,1.56141,635900001.0
2006-06-21 21:43:00,1.56147,1.56171,1.56145,1.56163,1105400003.0
2006-06-21 21:44:00,1.56171,1.56175,1.56155,1.56157,1290300003.0
2006-06-21 21:45:00,1.56162,1.56172,1.56149,1.56156,846700002.0
2006-06-21 21:46:00,1.56162,1.56172,1.56144,1.56151,1197400002.0
2006-06-21 21:47:00,1.56163,1.56201,1.56163,1.56201,1286999999.0
2006-06-21 21:48:00,1.56189,1.56206,1.56189,1.56202,469499999.0
2006-06-21 21:49:00,1.56197,1.56197,1.5616,1.5616,1332000004.0
2006-06-21 21:50:00,1.56156,1.56173,1.56149,1.56173,259599999.0
2006-06-21 21:51:00,1.5617,1.56198,1.5617,1.56194,605500004.0
2006-06-21 21:52:00,1.56189,1.5622,1.56187,1.562,1671300009.0
2006-06-21 21:53:00,1.56193,1.56209,1.56189,1.56207,458399997.0
2006-06-21 21:54:00,1.56203,1.5621,1.56195,1.56205,226100003.0
2006-06-21 21:55:00,1.56195,1.5621,1.5619,1.56205,518100006.0
2006-06-21 21:56:00,1.56203,1.56209,1.56188,1.5619,541500002.0
2006-06-21 21:57:00,1.562,1.56211,1.56191,1.56203,375699997.0
2006-06-21 21:58:00,1.56213,1.56219,1.56203,1.56203,575000000.0
2006-06-21 21:59:00,1.56197,1.56213,1.56195,1.56205,1159400000.0
2006-06-21 22:00:00,1.56205,1.56212,1.56186,1.562,623999999.0
2006-06-21 22:01:00,1.56204,1.56211,1.56204,1.56205,236099996.0
2006-06-21 22:02:00,1.5621,1.56212,1.56185,1.56185,1136200003.0
2006-06-21 22:03:00,1.5621,1.56212,1.56189,1.56207,358499999.0
2006-06-21 22:04:00,1.56206,1.56219,1.56196,1.56211,681099998.0
2006-06-21 22:05:00,1.56215,1.56219,1.56201,1.56212,352599998.0
2006-06-21 22:06:00,1.56211,1.56223,1.56205,1.56212,489800008.0
2006-06-21 22:07:00,1.562,1.56216,1.5619,1.56194,449100003.0
2006-06-21 22:08:00,1.56199,1.56217,1.56194,1.56194,509100006.0
2006-06-21 22:09:00,1.56197,1.56213,1.56191,1.56213,397799999.0
2006-06-21 22:10:00,1.56223,1.56227,1.56205,1.56205,203700005.0
2006-06-21 22:11:00,1.56225,1.56225,1.5621,1.5621,239300001.0
2006-06-21 22:12:00,1.56225,1.56225,1.56208,1.5621,647299997.0
2006-06-21 22:13:00,1.56212,1.5622,1.56195,1.562,291400004.0
2006-06-21 22:14:00,1.56218,1.56221,1.562,1.56206,227100001.0
2006-06-21 22:15:00,1.562,1.56228,1.56196,1.56216,775500003.0
2006-06-21 22:16:00,1.56215,1.56215,1.562,1.562,228400000.0
2006-06-21 22:17:00,1.56218,1.56224,1.5621,1.5622,259499999.0
2006-06-21 22:18:00,1.5621,1.56215,1.56195,1.56196,125700002.0
2006-06-21 22:19:00,1.56194,1.56215,1.56188,1.56215,379500003.0
2006-06-21 22:20:00,1.5621,1.56215,1.56193,1.56215,168800000.0
2006-06-21 22:21:00,1.56207,1.56222,1.56204,1.56218,186500000.0
2006-06-21 22:22:00,1.5621,1.56228,1.56206,1.5622,788100006.0
2006-06-21 22:23:00,1.56218,1.56225,1.56204,1.56217,464600005.0
2006-06-21 22:24:00,1.562,1.5622,1.56196,1.56213,201300000.0
2006-06-21 22:25:00,1.5622,1.5622,1.5619,1.5619,517700004.0
2006-06-21 22:26:00,1.56197,1.5622,1.56192,1.56201,556600000.0
2006-06-21 22:27:00,1.56212,1.56216,1.56172,1.56172,163200000.0
2006-06-21 22:28:00,1.56202,1.56211,1.56181,1.56182,619400005.0
2006-06-21 22:29:00,1.56185,1.56205,1.56181,1.56205,743400004.0
2006-06-21 22:30:00,1.56187,1.56212,1.56187,1.56212,951900008.0
2006-06-21 22:31:00,1.5619,1.56209,1.56176,1.56205,275600004.0
2006-06-21 22:32:00,1.56205,1.56205,1.5619,1.5619,203599998.0
2006-06-21 22:33:00,1.56205,1.56216,1.56192,1.56206,195500002.0
2006-06-21 22:34:00,1.56204,1.5621,1.56194,1.56205,442200001.0
2006-06-21 22:35:00,1.562,1.56207,1.56184,1.56192,187700001.0
2006-06-21 22:36:00,1.56183,1.56202,1.56182,1.56197,633700005.0
2006-06-21 22:37:00,1.56197,1.56201,1.56179,1.5619,569600004.0
2006-06-21 22:38:00,1.56172,1.5619,1.56165,1.5619,386600007.0
2006-06-21 22:39:00,1.56171,1.56201,1.56165,1.56201,640099995.0
2006-06-21 22:40:00,1.56206,1.56213,1.56182,1.562,633599999.0
2006-06-21 22:41:00,1.56195,1.56216,1.56192,1.56211,767700000.0
2006-06-21 22:42:00,1.56205,1.56218,1.5619,1.56201,792900000.0
2006-06-21 22:43:00,1.56198,1.5622,1.56183,1.56213,1196500000.0
2006-06-21 22:44:00,1.56209,1.56221,1.56199,1.56207,385699999.0
2006-06-21 22:45:00,1.56201,1.56215,1.56185,1.56205,207100001.0
2006-06-21 22:46:00,1.5621,1.5621,1.56184,1.56185,195000005.0
2006-06-21 22:47:00,1.56205,1.56212,1.56192,1.5621,344200004.0
2006-06-21 22:48:00,1.56211,1.56214,1.56187,1.56192,277699996.0
2006-06-21 22:49:00,1.562,1.56221,1.56196,1.5621,691999997.0
2006-06-21 22:50:00,1.56213,1.56213,1.56187,1.56187,347999996.0
2006-06-21 22:51:00,1.56186,1.56205,1.56181,1.56189,625500001.0
2006-06-21 22:52:00,1.56193,1.56211,1.56179,1.56205,452400002.0
2006-06-21 22:53:00,1.56217,1.56222,1.56199,1.5621,422700003.0
2006-06-21 22:54:00,1.56201,1.56216,1.56188,1.56207,535799999.0
2006-06-21 22:55:00,1.56199,1.56213,1.56192,1.56207,300200003.0
2006-06-21 22:56:00,1.56217,1.56231,1.56203,1.56208,230100002.0
2006-06-21 22:57:00,1.56187,1.56211,1.56187,1.56202,499200002.0
2006-06-21 22:58:00,1.5619,1.5621,1.5619,1.56205,247200000.0
2006-06-21 22:59:00,1.56195,1.56206,1.56161,1.56161,407000000.0
2006-06-21 23:00:00,1.5615,1.5619,1.5615,1.56158,163199999.0
2006-06-21 23:01:00,1.56193,1.56225,1.56163,1.56219,462099998.0
2006-06-21 23:02:00,1.56172,1.56203,1.56148,1.56158,428699994.0
2006-06-21 23:03:00,1.56189,1.56216,1.56174,1.56206,369299999.0
2006-06-21 23:04:00,1.5618,1.56224,1.56163,1.56192,159399999.0
2006-06-21 23:05:00,1.56215,1.56215,1.56156,1.56168,316100004.0
2006-06-21 23:06:00,1.56198,1.56218,1.56149,1.56149,319999997.0
2006-06-21 23:07:00,1.56171,1.56213,1.56163,1.56182,377200005.0
2006-06-21 23:08:00,1.56172,1.56193,1.56136,1.56136,270399993.0
2006-06-21 23:09:00,1.56144,1.56199,1.56138,1.56197,219800001.0
2006-06-21 23:10:00,1.56181,1.562,1.5616,1.5616,336200002.0
2006-06-21 23:11:00,1.5616,1.56206,1.56137,1.56141,384100004.0
2006-06-21 23:12:00,1.5614,1.56189,1.56125,1.56126,366500002.0
2006-06-21 23:13:00,1.56137,1.56202,1.56137,1.56182,240300000.0
2006-06-21 23:14:00,1.56169,1.56206,1.56131,1.56132,245600000.0
2006-06-21 23:15:00,1.56151,1.56193,1.56146,1.56146,330899999.0
2006-06-21 23:16:00,1.56156,1.56182,1.56149,1.5618,313400003.0
2006-06-21 23:17:00,1.56176,1.56206,1.5614,1.56187,283599999.0
2006-06-21 23:18:00,1.5615,1.56186,1.56134,1.56145,261200001.0
2006-06-21 23:19:00,1.56171,1.56185,1.56131,1.56146,505600005.0
2006-06-21 23:20:00,1.56152,1.56214,1.56152,1.56203,235100005.0
2006-06-21 23:21:00,1.56204,1.56215,1.56175,1.56175,288199995.0
2006-06-21 23:22:00,1.56189,1.56217,1.56165,1.56169,396900004.0
2006-06-21 23:23:00,1.56151,1.56196,1.56134,1.56146,464399997.0
2006-06-21 23:24:00,1.56179,1.56202,1.5615,1.56181,323300001.0
2006-06-21 23:25:00,1.56153,1.562,1.56144,1.56188,374100001.0
2006-06-21 23:26:00,1.56187,1.56201,1.5616,1.56198,349700001.0
2006-06-21 23:27:00,1.56176,1.56223,1.56143,1.56203,365599996.0
2006-06-21 23:28:00,1.56183,1.56204,1.56152,1.56167,314000002.0
2006-06-21 23:29:00,1.56208,1.56216,1.5615,1.56189,453300001.0
2006-06-21 23:30:00,1.56177,1.56201,1.56159,1.56166,462899997.0
2006-06-21 23:31:00,1.56204,1.56204,1.56186,1.56191,326300003.0
2006-06-21 23:32:00,1.56185,1.56192,1.56163,1.56171,289200002.0
2006-06-21 23:33:00,1.56202,1.56202,1.5618,1.5619,358700001.0
2006-06-21 23:34:00,1.56188,1.56195,1.56176,1.56185,301100000.0
2006-06-21 23:35:00,1.5617,1.5618,1.5617,1.5618,40300000.0
2006-06-21 23:36:00,1.56172,1.56196,1.56172,1.56196,267800001.0
2006-06-21 23:37:00,1.5618,1.5619,1.5618,1.5619,57600000.0
2006-06-21 23:38:00,1.56187,1.56197,1.56172,1.56185,243200003.0
2006-06-21 23:39:00,1.56199,1.56201,1.56184,1.56195,263299996.0
2006-06-21 23:40:00,1.56186,1.562,1.56181,1.56195,85499999.0
2006-06-21 23:41:00,1.56193,1.562,1.56179,1.56195,352100008.0
2006-06-21 23:42:00,1.56195,1.56202,1.56177,1.56177,312999999.0
2006-06-21 23:43:00,1.56189,1.56197,1.56186,1.56195,66699998.0
2006-06-21 23:44:00,1.56175,1.562,1.56175,1.562,317600000.0
2006-06-21 23:45:00,1.56184,1.562,1.56184,1.562,135699995.0
2006-06-21 23:46:00,1.56183,1.562,1.56173,1.56187,169799999.0
2006-06-21 23:47:00,1.56185,1.56195,1.56185,1.56195,81500002.0
2006-06-21 23:48:00,1.56195,1.56195,1.56181,1.56181,198200001.0
2006-06-21 23:49:00,1.56202,1.56202,1.56177,1.56177,121299998.0
2006-06-21 23:50:00,1.56195,1.562,1.56185,1.56193,168600002.0
2006-06-21 23:51:00,1.56196,1.56202,1.56188,1.56189,259100000.0
2006-06-21 23:52:00,1.56187,1.56199,1.56171,1.56198,222299998.0
2006-06-21 23:53:00,1.56182,1.56199,1.56175,1.5618,219400001.0
2006-06-21 23:54:00,1.56179,1.56192,1.5616,1.56178,122000001.0
2006-06-21 23:55:00,1.5619,1.5619,1.56172,1.56172,91799998.0
2006-06-21 23:56:00,1.56188,1.56188,1.56175,1.56175,26400000.0
2006-06-21 23:57:00,1.56193,1.56194,1.56168,1.56168,181399996.0
2006-06-21 23:58:00,1.56167,1.56185,1.56167,1.56185,73499998.0
2006-06-21 23:59:00,1.56187,1.56193,1.56179,1.56186,13100000.0
2006-06-22 00:00:00,1.56184,1.56198,1.56157,1.5616,261799997.0
2006-06-22 00:01:00,1.56166,1.56192,1.56166,1.56186,240900005.0
2006-06-22 00:02:00,1.56192,1.56203,1.56186,1.56196,316200004.0
2006-06-22 00:03:00,1.56197,1.56197,1.5619,1.56191,83100000.0
2006-06-22 00:04:00,1.56182,1.56185,1.5617,1.56175,85500000.0
2006-06-22 00:05:00,1.56179,1.56192,1.56176,1.56186,273899997.0
2006-06-22 00:06:00,1.56162,1.56173,1.56154,1.56169,131999998.0
2006-06-22 00:07:00,1.56167,1.56182,1.56157,1.56172,212500005.0
2006-06-22 00:08:00,1.56156,1.5617,1.56156,1.5617,52700002.0
2006-06-22 00:09:00,1.56167,1.56175,1.56152,1.56168,173900001.0
2006-06-22 00:10:00,1.56175,1.56175,1.5617,1.5617,59099998.0
2006-06-22 00:11:00,1.56166,1.56175,1.56158,1.5617,297300001.0
2006-06-22 00:12:00,1.56165,1.56173,1.56153,1.56163,61999999.0
2006-06-22 00:13:00,1.56167,1.56175,1.56152,1.56165,83200002.0
2006-06-22 00:14:00,1.56156,1.5617,1.56156,1.5617,138199998.0
2006-06-22 00:15:00,1.5617,1.5617,1.5616,1.5616,68899999.0
2006-06-22 00:16:00,1.5617,1.5617,1.5616,1.5616,84700000.0
2006-06-22 00:17:00,1.56157,1.56178,1.56151,1.5617,391599998.0
2006-06-22 00:18:00,1.56167,1.56178,1.5615,1.56173,439099998.0
2006-06-22 00:19:00,1.56175,1.56175,1.5617,1.5617,50699999.0
2006-06-22 00:20:00,1.56167,1.56177,1.56147,1.5617,290199999.0
2006-06-22 00:21:00,1.56163,1.56181,1.56152,1.56166,229400000.0
2006-06-22 00:22:00,1.56172,1.56178,1.56158,1.56167,287000002.0
2006-06-22 00:23:00,1.5617,1.5617,1.56155,1.56155,99299999.0
2006-06-22 00:24:00,1.5617,1.56175,1.56147,1.56147,242500001.0
2006-06-22 00:25:00,1.5616,1.56178,1.56152,1.56178,345599997.0
2006-06-22 00:26:00,1.5618,1.5618,1.5616,1.5616,44600000.0
2006-06-22 00:27:00,1.56165,1.56175,1.56165,1.56175,36000000.0
2006-06-22 00:28:00,1.5618,1.5618,1.56163,1.56172,232799999.0
2006-06-22 00:29:00,1.56175,1.56175,1.56165,1.56165,34999999.0
2006-06-22 00:30:00,1.5618,1.5618,1.5616,1.56165,196199999.0
2006-06-22 00:31:00,1.56171,1.56183,1.56171,1.56175,113500001.0
2006-06-22 00:32:00,1.56161,1.56173,1.56159,1.56172,72700002.0
2006-06-22 00:33:00,1.56165,1.5618,1.56165,1.56166,143100000.0
2006-06-22 00:34:00,1.56175,1.56182,1.56161,1.56166,306499997.0
2006-06-22 00:35:00,1.56175,1.56175,1.56165,1.56165,30400001.0
2006-06-22 00:36:00,1.5618,1.5618,1.56175,1.56175,67100000.0
2006-06-22 00:37:00,1.56178,1.56178,1.56154,1.56167,161300004.0
2006-06-22 00:38:00,1.56166,1.56173,1.56166,1.56173,17200000.0
2006-06-22 00:39:00,1.5616,1.5617,1.5616,1.5617,39900000.0
2006-06-22 00:40:00,1.56169,1.56175,1.5616,1.5617,206100001.0
2006-06-22 00:41:00,1.56168,1.56175,1.56162,1.5617,78299999.0
2006-06-22 00:42:00,1.5617,1.56175,1.56155,1.56155,271600005.0
2006-06-22 00:43:00,1.56158,1.56175,1.56148,1.56175,365200001.0
2006-06-22 00:44:00,1.5616,1.56175,1.56139,1.56158,227599999.0
2006-06-22 00:45:00,1.56169,1.5617,1.56146,1.56154,195699996.0
2006-06-22 00:46:00,1.56152,1.56177,1.56152,1.56175,252599998.0
2006-06-22 00:47:00,1.5618,1.5618,1.56171,1.56171,139699999.0
2006-06-22 00:48:00,1.5618,1.56182,1.56167,1.56167,376800008.0
2006-06-22 00:49:00,1.56166,1.5618,1.56163,1.56175,149799998.0
2006-06-22 00:50:00,1.56165,1.5618,1.56157,1.5618,305299999.0
2006-06-22 00:51:00,1.56152,1.56183,1.56152,1.56182,278799997.0
2006-06-22 00:52:00,1.5618,1.5618,1.56152,1.5618,228000004.0
2006-06-22 00:53:00,1.56151,1.5618,1.56151,1.56171,210099999.0
2006-06-22 00:54:00,1.56173,1.5618,1.56159,1.56175,192499999.0
2006-06-22 00:55:00,1.56164,1.56182,1.56159,1.56175,474599997.0
2006-06-22 00:56:00,1.5617,1.56175,1.56155,1.56164,172600000.0
2006-06-22 00:57:00,1.56151,1.56182,1.56151,1.56173,345299998.0
2006-06-22 00:58:00,1.56171,1.5618,1.5615,1.56167,75100000.0
2006-06-22 00:59:00,1.56163,1.56175,1.56147,1.56164,60800001.0
2006-06-22 01:00:00,1.56159,1.56178,1.56158,1.56173,324200001.0
2006-06-22 01:01:00,1.5617,1.56181,1.56158,1.56163,340100001.0
2006-06-22 01:02:00,1.5617,1.56175,1.5616,1.56169,191499998.0
2006-06-22 01:03:00,1.56163,1.56174,1.56148,1.56159,218699999.0
2006-06-22 01:04:00,1.56176,1.56184,1.56163,1.56175,403800005.0
2006-06-22 01:05:00,1.56165,1.56179,1.56155,1.56159,302300000.0
2006-06-22 01:06:00,1.56177,1.5618,1.56156,1.56156,220600000.0
2006-06-22 01:07:00,1.5617,1.56185,1.56165,1.56184,386200001.0
2006-06-22 01:08:00,1.5618,1.5618,1.56166,1.5617,248600000.0
2006-06-22 01:09:00,1.56173,1.5618,1.56163,1.5618,313100001.0
2006-06-22 01:10:00,1.5618,1.5618,1.56165,1.56165,259500000.0
2006-06-22 01:11:00,1.56175,1.5618,1.56175,1.5618,59299999.0
2006-06-22 01:12:00,1.56175,1.56184,1.56161,1.56161,255500003.0
2006-06-22 01:13:00,1.56167,1.5618,1.56151,1.56168,179200004.0
2006-06-22 01:14:00,1.56172,1.56187,1.5617,1.56182,242999998.0
2006-06-22 01:15:00,1.56177,1.56186,1.56169,1.56177,250800000.0
2006-06-22 01:16:00,1.56155,1.56169,1.56148,1.56151,235900000.0
2006-06-22 01:17:00,1.56162,1.56183,1.56135,1.5616,314100004.0
2006-06-22 01:18:00,1.5618,1.5619,1.56174,1.56178,251100004.0
2006-06-22 01:19:00,1.56192,1.56192,1.56164,1.56171,106699998.0
2006-06-22 01:20:00,1.56187,1.56193,1.56178,1.56181,130999996.0
2006-06-22 01:21:00,1.56196,1.56202,1.56187,1.56199,322499997.0
2006-06-22 01:22:00,1.56195,1.562,1.56195,1.562,83900000.0
2006-06-22 01:23:00,1.56195,1.56195,1.56185,1.56185,28100000.0
2006-06-22 01:24:00,1.56171,1.56186,1.56171,1.56186,116600003.0
2006-06-22 01:25:00,1.56155,1.56175,1.56155,1.56175,26400000.0
2006-06-22 01:26:00,1.56187,1.56187,1.56179,1.56179,44200000.0
2006-06-22 01:27:00,1.56154,1.56178,1.56154,1.56175,351200001.0
2006-06-22 01:28:00,1.56175,1.5618,1.56165,1.56173,145399999.0
2006-06-22 01:29:00,1.56175,1.56175,1.56156,1.56156,102300000.0
2006-06-22 01:30:00,1.56164,1.56175,1.56162,1.56173,58300000.0
2006-06-22 01:31:00,1.56175,1.56175,1.56162,1.56162,121400002.0
2006-06-22 01:32:00,1.5618,1.5618,1.56154,1.56172,342999996.0
2006-06-22 01:33:00,1.5617,1.56181,1.56155,1.56167,189800001.0
2006-06-22 01:34:00,1.56158,1.5618,1.56141,1.56171,287800000.0
2006-06-22 01:35:00,1.56152,1.56168,1.56152,1.56168,67000000.0
2006-06-22 01:36:00,1.56154,1.56175,1.56154,1.56167,292300005.0
2006-06-22 01:37:00,1.5616,1.56181,1.5616,1.56179,312200005.0
2006-06-22 01:38:00,1.56185,1.56188,1.56168,1.56182,317800005.0
2006-06-22 01:39:00,1.56176,1.562,1.56175,1.5619,284400000.0
2006-06-22 01:40:00,1.56195,1.56195,1.56185,1.56185,82200001.0
2006-06-22 01:41:00,1.56193,1.562,1.56182,1.56195,294899999.0
2006-06-22 01:42:00,1.56187,1.56203,1.56187,1.56197,200000000.0
2006-06-22 01:43:00,1.562,1.562,1.56185,1.56185,50699999.0
2006-06-22 01:44:00,1.562,1.562,1.56195,1.56195,87300003.0
2006-06-22 01:45:00,1.56192,1.56197,1.5618,1.5618,42500000.0
2006-06-22 01:46:00,1.56176,1.562,1.56176,1.562,324599999.0
2006-06-22 01:47:00,1.5618,1.56202,1.5618,1.56182,439900000.0
2006-06-22 01:48:00,1.56195,1.56198,1.56179,1.56182,331800001.0
2006-06-22 01:49:00,1.56178,1.56193,1.56169,1.56181,216400002.0
2006-06-22 01:50:00,1.56187,1.56195,1.56177,1.56188,108299998.0
2006-06-22 01:51:00,1.5619,1.5619,1.5618,1.5618,81799999.0
2006-06-22 01:52:00,1.56175,1.56185,1.56159,1.56185,302599999.0
2006-06-22 01:53:00,1.56173,1.56181,1.5616,1.5618,276900001.0
2006-06-22 01:54:00,1.56175,1.56186,1.56163,1.56175,124000000.0
2006-06-22 01:55:00,1.56166,1.56179,1.56155,1.56179,350700002.0
2006-06-22 01:56:00,1.5618,1.56188,1.56163,1.56171,289100001.0
2006-06-22 01:57:00,1.5617,1.56189,1.5617,1.56177,221300003.0
2006-06-22 01:58:00,1.56157,1.56185,1.56157,1.56175,165400002.0
2006-06-22 01:59:00,1.56177,1.56185,1.56164,1.56177,147100001.0
2006-06-22 02:00:00,1.56183,1.56183,1.56149,1.56154,166900001.0
2006-06-22 02:01:00,1.56166,1.5618,1.56166,1.5618,130400002.0
2006-06-22 02:02:00,1.56161,1.56183,1.56157,1.56183,229500004.0
2006-06-22 02:03:00,1.5617,1.56185,1.56168,1.56185,343900000.0
2006-06-22 02:04:00,1.56183,1.56183,1.56156,1.56174,359600002.0
2006-06-22 02:05:00,1.56167,1.56182,1.56154,1.56171,228699996.0
2006-06-22 02:06:00,1.5618,1.56185,1.5617,1.56178,175400000.0
2006-06-22 02:07:00,1.5618,1.56188,1.56165,1.56184,494400005.0
2006-06-22 02:08:00,1.56175,1.56185,1.5615,1.5617,137700000.0
2006-06-22 02:09:00,1.56176,1.56191,1.56174,1.56174,189899996.0
2006-06-22 02:10:00,1.56174,1.56197,1.56174,1.56181,191900003.0
2006-06-22 02:11:00,1.56193,1.56197,1.56175,1.56178,361500002.0
2006-06-22 02:12:00,1.56196,1.56199,1.56185,1.5619,48699999.0
2006-06-22 02:13:00,1.56186,1.56199,1.56186,1.56199,273200002.0
2006-06-22 02:14:00,1.562,1.56205,1.56187,1.56198,189700002.0
2006-06-22 02:15:00,1.56192,1.56208,1.56187,1.56192,560500004.0
2006-06-22 02:16:00,1.56175,1.56192,1.56175,1.56188,97500000.0
2006-06-22 02:17:00,1.56187,1.56193,1.56174,1.56181,70299999.0
2006-06-22 02:18:00,1.56193,1.56193,1.56175,1.56187,218799999.0
2006-06-22 02:19:00,1.56193,1.56201,1.56186,1.56199,253800002.0
2006-06-22 02:20:00,1.56182,1.562,1.56181,1.56192,204700000.0
2006-06-22 02:21:00,1.56193,1.56199,1.56175,1.56181,234900002.0
2006-06-22 02:22:00,1.56185,1.56192,1.56173,1.56175,238099999.0
2006-06-22 02:23:00,1.56181,1.56194,1.56174,1.56187,322399998.0
2006-06-22 02:24:00,1.5618,1.56197,1.56172,1.56187,336000006.0
2006-06-22 02:25:00,1.56195,1.56195,1.56186,1.56186,103800000.0
2006-06-22 02:26:00,1.56192,1.56193,1.56182,1.56183,178900000.0
2006-06-22 02:27:00,1.562,1.562,1.56175,1.56175,142099999.0
2006-06-22 02:28:00,1.5619,1.562,1.56175,1.56175,336000000.0
2006-06-22 02:29:00,1.56173,1.562,1.5617,1.562,267400002.0
2006-06-22 02:30:00,1.56167,1.562,1.56167,1.562,101300000.0
2006-06-22 02:31:00,1.56195,1.56195,1.56185,1.56185,101700001.0
2006-06-22 02:32:00,1.56186,1.562,1.56181,1.56185,307499998.0
2006-06-22 02:33:00,1.56185,1.56195,1.56185,1.56195,55099998.0
2006-06-22 02:34:00,1.56185,1.56195,1.56185,1.56195,75900002.0
2006-06-22 02:35:00,1.56197,1.56203,1.56178,1.56197,364700007.0
2006-06-22 02:36:00,1.56185,1.56205,1.5618,1.56189,233600000.0
2006-06-22 02:37:00,1.56177,1.56202,1.56177,1.56197,215100002.0
2006-06-22 02:38:00,1.56181,1.56193,1.56181,1.56193,10400000.0
2006-06-22 02:39:00,1.56182,1.56194,1.56181,1.56194,310400000.0
2006-06-22 02:40:00,1.56199,1.56202,1.56199,1.56202,45599999.0
2006-06-22 02:41:00,1.56177,1.562,1.56177,1.5619,520500001.0
2006-06-22 02:42:00,1.5618,1.56198,1.5618,1.56183,290700001.0
2006-06-22 02:43:00,1.56201,1.56201,1.56179,1.56199,348100005.0
2006-06-22 02:44:00,1.56186,1.56199,1.5618,1.56197,178900001.0
2006-06-22 02:45:00,1.56181,1.56187,1.56171,1.56181,248400003.0
2006-06-22 02:46:00,1.56183,1.56194,1.56163,1.56163,323299995.0
2006-06-22 02:47:00,1.56165,1.5619,1.56165,1.5619,276599999.0
2006-06-22 02:48:00,1.5619,1.56193,1.56171,1.56185,247599999.0
2006-06-22 02:49:00,1.56171,1.56183,1.56171,1.56183,55900002.0
2006-06-22 02:50:00,1.56191,1.56197,1.56179,1.5618,224999997.0
2006-06-22 02:51:00,1.56188,1.56188,1.56168,1.56171,290200001.0
2006-06-22 02:52:00,1.56169,1.56183,1.56157,1.56168,328400001.0
2006-06-22 02:53:00,1.56178,1.56185,1.56164,1.5618,366500005.0
2006-06-22 02:54:00,1.56182,1.56189,1.56172,1.56178,210499997.0
2006-06-22 02:55:00,1.56174,1.56189,1.56167,1.56167,239499999.0
2006-06-22 02:56:00,1.56179,1.56189,1.56166,1.56172,513299997.0
2006-06-22 02:57:00,1.56192,1.56197,1.5617,1.5618,186099999.0
2006-06-22 02:58:00,1.56174,1.56189,1.56174,1.56175,190900000.0
2006-06-22 02:59:00,1.56187,1.56192,1.56175,1.56182,246900001.0
2006-06-22 03:00:00,1.56181,1.56187,1.56168,1.56172,303899999.0
2006-06-22 03:01:00,1.56176,1.56186,1.56165,1.56167,403100004.0
2006-06-22 03:02:00,1.5617,1.5618,1.56142,1.56142,313200001.0
2006-06-22 03:03:00,1.56178,1.56178,1.56156,1.56156,142900002.0
2006-06-22 03:04:00,1.5617,1.5617,1.56152,1.56152,111399996.0
2006-06-22 03:05:00,1.56165,1.56175,1.56156,1.56175,188800000.0
2006-06-22 03:06:00,1.56173,1.56182,1.5616,1.56177,281999995.0
2006-06-22 03:07:00,1.56173,1.5618,1.56158,1.56167,156500001.0
2006-06-22 03:08:00,1.56172,1.56188,1.5617,1.5618,300000004.0
2006-06-22 03:09:00,1.5618,1.5618,1.56162,1.56162,112299998.0
2006-06-22 03:10:00,1.56168,1.56185,1.56159,1.56185,182400002.0
2006-06-22 03:11:00,1.56172,1.56185,1.56168,1.5618,279899999.0
2006-06-22 03:12:00,1.56168,1.56187,1.56156,1.56187,265099999.0
2006-06-22 03:13:00,1.56185,1.56185,1.56163,1.56163,258800002.0
2006-06-22 03:14:00,1.56162,1.56188,1.56162,1.56185,220299999.0
2006-06-22 03:15:00,1.56183,1.56183,1.56164,1.56173,169400001.0
2006-06-22 03:16:00,1.56162,1.5618,1.56144,1.5616,305600001.0
2006-06-22 03:17:00,1.56171,1.56181,1.56162,1.56173,145799997.0
2006-06-22 03:18:00,1.56175,1.56175,1.56163,1.56165,309499999.0
2006-06-22 03:19:00,1.56176,1.56183,1.56166,1.56178,229400003.0
2006-06-22 03:20:00,1.56166,1.56185,1.56166,1.56185,79199999.0
2006-06-22 03:21:00,1.5618,1.5618,1.5617,1.5617,20800000.0
2006-06-22 03:22:00,1.56185,1.56185,1.5618,1.5618,61500002.0
2006-06-22 03:23:00,1.56167,1.5618,1.56157,1.5617,146399998.0
2006-06-22 03:24:00,1.56175,1.5618,1.56161,1.56173,385800001.0
2006-06-22 03:25:00,1.56165,1.56175,1.56165,1.56175,8000000.0
2006-06-22 03:26:00,1.56173,1.56173,1.56161,1.56161,37500000.0
2006-06-22 03:27:00,1.56175,1.56175,1.56165,1.56165,115000000.0
2006-06-22 03:28:00,1.56174,1.56179,1.56166,1.56173,141400001.0
2006-06-22 03:29:00,1.56167,1.5618,1.56157,1.56172,36600001.0
2006-06-22 03:30:00,1.56165,1.56172,1.56155,1.56158,166899998.0
2006-06-22 03:31:00,1.56157,1.56174,1.56157,1.56169,334000000.0
2006-06-22 03:32:00,1.56149,1.56178,1.56149,1.56175,293099998.0
2006-06-22 03:33:00,1.56163,1.56173,1.56144,1.56161,341499997.0
2006-06-22 03:34:00,1.56165,1.56173,1.56146,1.56173,477700004.0
2006-06-22 03:35:00,1.5617,1.5617,1.5616,1.5616,21600000.0
2006-06-22 03:36:00,1.56174,1.56174,1.56157,1.56163,216499999.0
2006-06-22 03:37:00,1.5615,1.56175,1.5615,1.5617,326100001.0
2006-06-22 03:38:00,1.56168,1.56175,1.56162,1.5617,52800000.0
2006-06-22 03:39:00,1.56153,1.56175,1.56153,1.56175,21700000.0
2006-06-22 03:40:00,1.56169,1.56182,1.56155,1.56167,266400001.0
2006-06-22 03:41:00,1.56163,1.5617,1.56147,1.56159,217399999.0
2006-06-22 03:42:00,1.56159,1.56175,1.56158,1.5617,304199999.0
2006-06-22 03:43:00,1.56158,1.56175,1.56152,1.56165,339300005.0
2006-06-22 03:44:00,1.56168,1.56175,1.56158,1.56167,152900003.0
2006-06-22 03:45:00,1.56168,1.56175,1.56155,1.5617,564700005.0
2006-06-22 03:46:00,1.5617,1.56175,1.56152,1.56167,166199999.0
2006-06-22 03:47:00,1.56168,1.56175,1.56156,1.56167,224000000.0
2006-06-22 03:48:00,1.56175,1.56175,1.56152,1.56152,84699998.0
2006-06-22 03:49:00,1.56152,1.5617,1.56152,1.5617,103000000.0
2006-06-22 03:50:00,1.5616,1.56175,1.5616,1.56175,140499999.0
2006-06-22 03:51:00,1.56175,1.56177,1.5616,1.5617,299199997.0
2006-06-22 03:52:00,1.56153,1.56172,1.56148,1.56148,359400001.0
2006-06-22 03:53:00,1.56162,1.56175,1.56162,1.56175,48699999.0
2006-06-22 03:54:00,1.5617,1.56178,1.56161,1.56178,210699996.0
2006-06-22 03:55:00,1.56146,1.56163,1.56146,1.56163,20799999.0
2006-06-22 03:56:00,1.56153,1.56176,1.56153,1.56175,244500003.0
2006-06-22 03:57:00,1.56166,1.56173,1.56161,1.56161,216900002.0
2006-06-22 03:58:00,1.56165,1.56173,1.56147,1.56147,257300000.0
2006-06-22 03:59:00,1.56145,1.56165,1.56145,1.56165,342499998.0
2006-06-22 04:00:00,1.5617,1.5617,1.56157,1.56157,75900001.0
2006-06-22 04:01:00,1.56165,1.56173,1.56149,1.56152,395900002.0
2006-06-22 04:02:00,1.56157,1.56173,1.56157,1.5617,210099996.0
2006-06-22 04:03:00,1.56148,1.56173,1.56144,1.5616,218900000.0
2006-06-22 04:04:00,1.5617,1.5617,1.56165,1.56165,107100002.0
2006-06-22 04:05:00,1.56154,1.56175,1.56154,1.56175,245900003.0
2006-06-22 04:06:00,1.5617,1.56175,1.56159,1.56169,474100008.0
2006-06-22 04:07:00,1.56163,1.56181,1.5615,1.56175,318699994.0
2006-06-22 04:08:00,1.56159,1.56175,1.56153,1.56175,295500000.0
2006-06-22 04:09:00,1.56157,1.56175,1.56139,1.56161,159100001.0
2006-06-22 04:10:00,1.5617,1.56175,1.5616,1.56168,122200000.0
2006-06-22 04:11:00,1.5616,1.56175,1.56149,1.56165,269799996.0
2006-06-22 04:12:00,1.5616,1.5617,1.5616,1.5617,46900000.0
2006-06-22 04:13:00,1.56165,1.56165,1.5615,1.5615,62299999.0
2006-06-22 04:14:00,1.5616,1.5617,1.5616,1.5617,44699999.0
2006-06-22 04:15:00,1.56175,1.56175,1.5617,1.5617,67200002.0
2006-06-22 04:16:00,1.56173,1.56178,1.56151,1.5616,271699999.0
2006-06-22 04:17:00,1.5616,1.5617,1.5616,1.5617,33600000.0
2006-06-22 04:18:00,1.5617,1.56175,1.56162,1.56168,84599999.0
2006-06-22 04:19:00,1.56151,1.5617,1.56148,1.56165,257299999.0
2006-06-22 04:20:00,1.56174,1.56174,1.56144,1.56144,305499997.0
2006-06-22 04:21:00,1.56168,1.56175,1.5615,1.5615,202400001.0
2006-06-22 04:22:00,1.56158,1.56167,1.5614,1.56157,240400004.0
2006-06-22 04:23:00,1.56146,1.56175,1.56146,1.56165,463399995.0
2006-06-22 04:24:00,1.56167,1.56179,1.5616,1.56161,206300000.0
2006-06-22 04:25:00,1.56164,1.56178,1.56149,1.56168,282399997.0
2006-06-22 04:26:00,1.56167,1.56175,1.56157,1.5617,206000001.0
2006-06-22 04:27:00,1.56169,1.56177,1.56169,1.56177,61600000.0
2006-06-22 04:28:00,1.5617,1.56177,1.5616,1.56169,103000002.0
2006-06-22 04:29:00,1.56158,1.5617,1.56152,1.56165,16700000.0
2006-06-22 04:30:00,1.56163,1.5617,1.56149,1.56157,119800002.0
2006-06-22 04:31:00,1.5617,1.56175,1.56162,1.56168,115699999.0
2006-06-22 04:32:00,1.56158,1.56172,1.56148,1.56158,194299998.0
2006-06-22 04:33:00,1.56167,1.56186,1.56167,1.56186,161999995.0
2006-06-22 04:34:00,1.56175,1.56185,1.56175,1.56185,31200000.0
2006-06-22 04:35:00,1.56167,1.56182,1.56156,1.56182,263200003.0
2006-06-22 04:36:00,1.5618,1.56185,1.5618,1.56185,49500000.0
2006-06-22 04:37:00,1.56187,1.56187,1.56163,1.56164,285100002.0
2006-06-22 04:38:00,1.5617,1.56185,1.56169,1.56185,504900004.0
2006-06-22 04:39:00,1.56181,1.56188,1.56154,1.56167,251900001.0
2006-06-22 04:40:00,1.5618,1.56187,1.56168,1.56182,160799997.0
2006-06-22 04:41:00,1.56177,1.56181,1.56159,1.56165,307400001.0
2006-06-22 04:42:00,1.56164,1.5618,1.56158,1.56165,329400000.0
2006-06-22 04:43:00,1.56159,1.56176,1.5615,1.56152,424200002.0
2006-06-22 04:44:00,1.56166,1.56175,1.56152,1.56167,185599998.0
2006-06-22 04:45:00,1.56165,1.56175,1.56146,1.56146,232400001.0
2006-06-22 04:46:00,1.56162,1.56173,1.56161,1.56162,145299999.0
2006-06-22 04:47:00,1.56165,1.5617,1.56147,1.56159,196199998.0
2006-06-22 04:48:00,1.5617,1.5617,1.56148,1.56151,212200002.0
2006-06-22 04:49:00,1.56168,1.56173,1.56149,1.56165,337299997.0
2006-06-22 04:50:00,1.56161,1.56162,1.56138,1.5615,159900002.0
2006-06-22 04:51:00,1.5616,1.5616,1.5615,1.5615,44500000.0
2006-06-22 04:52:00,1.5616,1.5616,1.5615,1.5615,57500000.0
2006-06-22 04:53:00,1.56128,1.56166,1.56128,1.56145,163600002.0
2006-06-22 04:54:00,1.56165,1.56165,1.56144,1.56149,182900001.0
2006-06-22 04:55:00,1.56162,1.56168,1.56149,1.56156,36000000.0
2006-06-22 04:56:00,1.56168,1.56168,1.56152,1.56167,86299999.0
2006-06-22 04:57:00,1.56154,1.5617,1.5615,1.5617,363900002.0
2006-06-22 04:58:00,1.56167,1.5617,1.5615,1.56155,437200000.0
2006-06-22 04:59:00,1.56155,1.56165,1.56155,1.56165,26399999.0
2006-06-22 05:00:00,1.56155,1.5617,1.56152,1.56163,411100001.0
2006-06-22 05:01:00,1.56155,1.56168,1.56152,1.56155,190600002.0
2006-06-22 05:02:00,1.56143,1.5617,1.56143,1.56165,166300004.0
2006-06-22 05:03:00,1.5617,1.5617,1.56148,1.5615,131200000.0
2006-06-22 05:04:00,1.5617,1.5617,1.56149,1.56149,305399997.0
2006-06-22 05:05:00,1.56165,1.56165,1.56155,1.56155,26400000.0
2006-06-22 05:06:00,1.5617,1.5617,1.56156,1.56156,88799998.0
2006-06-22 05:07:00,1.56171,1.56175,1.5616,1.5616,285000000.0
2006-06-22 05:08:00,1.56153,1.5617,1.56148,1.56156,364000003.0
2006-06-22 05:09:00,1.56149,1.56162,1.56149,1.56162,126199999.0
2006-06-22 05:10:00,1.56164,1.56173,1.56152,1.56163,150300001.0
2006-06-22 05:11:00,1.56172,1.56176,1.56152,1.56152,227700000.0
2006-06-22 05:12:00,1.56167,1.56178,1.56152,1.5617,273400000.0
2006-06-22 05:13:00,1.5618,1.5618,1.56164,1.56165,230800003.0
2006-06-22 05:14:00,1.56163,1.56177,1.56162,1.5617,267800000.0
2006-06-22 05:15:00,1.56155,1.56168,1.56155,1.56168,56700001.0
2006-06-22 05:16:00,1.56166,1.56167,1.56154,1.56156,231700004.0
2006-06-22 05:17:00,1.56167,1.56167,1.56136,1.56163,270000000.0
2006-06-22 05:18:00,1.56163,1.56164,1.56145,1.56147,123300000.0
2006-06-22 05:19:00,1.56153,1.56153,1.56136,1.56136,75100000.0
2006-06-22 05:20:00,1.56155,1.56167,1.56151,1.56162,297500002.0
2006-06-22 05:21:00,1.56162,1.56168,1.56132,1.56132,219200000.0
2006-06-22 05:22:00,1.5616,1.5617,1.56154,1.56156,313999996.0
2006-06-22 05:23:00,1.56164,1.56164,1.56142,1.56155,184500001.0
2006-06-22 05:24:00,1.5615,1.56165,1.56132,1.56153,279499999.0
2006-06-22 05:25:00,1.56147,1.56165,1.56147,1.5616,258599999.0
2006-06-22 05:26:00,1.56155,1.56172,1.56148,1.56159,392900003.0
2006-06-22 05:27:00,1.56141,1.56168,1.56139,1.56156,224200003.0
2006-06-22 05:28:00,1.56141,1.56167,1.56141,1.56156,225899998.0
2006-06-22 05:29:00,1.5616,1.56167,1.56139,1.5616,299800002.0
2006-06-22 05:30:00,1.56162,1.5617,1.56145,1.56165,241500001.0
2006-06-22 05:31:00,1.56167,1.56175,1.56152,1.56152,290599998.0
2006-06-22 05:32:00,1.56152,1.56167,1.5615,1.5616,296500001.0
2006-06-22 05:33:00,1.5614,1.5617,1.5614,1.56163,147999998.0
2006-06-22 05:34:00,1.56147,1.56163,1.56144,1.56157,261300000.0
2006-06-22 05:35:00,1.56152,1.56163,1.56146,1.56163,204099998.0
2006-06-22 05:36:00,1.56154,1.56163,1.56137,1.56155,292800004.0
2006-06-22 05:37:00,1.56153,1.56159,1.56134,1.56146,278700002.0
2006-06-22 05:38:00,1.56154,1.56161,1.56147,1.56152,301800001.0
2006-06-22 05:39:00,1.56143,1.56165,1.56136,1.5614,474599996.0
2006-06-22 05:40:00,1.5616,1.5616,1.56136,1.56136,125399999.0
2006-06-22 05:41:00,1.56147,1.56162,1.56145,1.56157,398299994.0
2006-06-22 05:42:00,1.56143,1.56155,1.56137,1.5615,87000000.0
2006-06-22 05:43:00,1.5615,1.56166,1.56132,1.56156,162699999.0
2006-06-22 05:44:00,1.56165,1.56165,1.56144,1.56144,68000001.0
2006-06-22 05:45:00,1.5616,1.56165,1.56152,1.56152,142100000.0
2006-06-22 05:46:00,1.56167,1.56167,1.56151,1.56151,98200002.0
2006-06-22 05:47:00,1.56162,1.5617,1.56148,1.56162,259300002.0
2006-06-22 05:48:00,1.56154,1.5617,1.56147,1.56158,337500004.0
2006-06-22 05:49:00,1.56147,1.56168,1.56137,1.56153,355100005.0
2006-06-22 05:50:00,1.5616,1.56168,1.56146,1.5616,448700005.0
2006-06-22 05:51:00,1.56147,1.56167,1.56147,1.5616,392100002.0
2006-06-22 05:52:00,1.56164,1.56174,1.56151,1.56167,238500003.0
2006-06-22 05:53:00,1.56165,1.56173,1.56151,1.56152,499900007.0
2006-06-22 05:54:00,1.56155,1.56173,1.56145,1.5616,358499996.0
2006-06-22 05:55:00,1.56165,1.5618,1.56152,1.56161,137500001.0
2006-06-22 05:56:00,1.56156,1.56168,1.56156,1.56168,60100001.0
2006-06-22 05:57:00,1.56155,1.56173,1.56151,1.56173,306700001.0
2006-06-22 05:58:00,1.56159,1.5617,1.56144,1.56159,419100003.0
2006-06-22 05:59:00,1.56168,1.56168,1.56146,1.56149,285599999.0
2006-06-22 06:00:00,1.5616,1.56165,1.56138,1.56156,249900000.0
2006-06-22 06:01:00,1.56168,1.56175,1.56151,1.56152,422800000.0
2006-06-22 06:02:00,1.56155,1.56167,1.56153,1.56162,247800004.0
2006-06-22 06:03:00,1.5615,1.56163,1.5615,1.56162,324300000.0
2006-06-22 06:04:00,1.56152,1.56164,1.56137,1.56148,471200002.0
2006-06-22 06:05:00,1.56148,1.56168,1.56147,1.5616,301300001.0
2006-06-22 06:06:00,1.56155,1.56162,1.56142,1.56157,443200003.0
2006-06-22 06:07:00,1.56165,1.56168,1.56148,1.56168,242699997.0
2006-06-22 06:08:00,1.56165,1.5617,1.56142,1.56142,351500001.0
2006-06-22 06:09:00,1.5616,1.56167,1.56138,1.56142,423800003.0
2006-06-22 06:10:00,1.56138,1.5615,1.56125,1.56143,233700000.0
2006-06-22 06:11:00,1.56147,1.56158,1.56134,1.5615,256200000.0
2006-06-22 06:12:00,1.5613,1.56155,1.5613,1.56155,250000001.0
2006-06-22 06:13:00,1.5615,1.56153,1.56141,1.56145,82500002.0
2006-06-22 06:14:00,1.56149,1.5616,1.56141,1.56149,372200006.0
2006-06-22 06:15:00,1.56158,1.56162,1.56144,1.56155,270899998.0
2006-06-22 06:16:00,1.56153,1.56158,1.56148,1.56158,87900000.0
2006-06-22 06:17:00,1.56158,1.56167,1.56144,1.56157,279800003.0
2006-06-22 06:18:00,1.5615,1.56158,1.56136,1.5615,326900003.0
2006-06-22 06:19:00,1.56154,1.56168,1.56144,1.5615,259000000.0
2006-06-22 06:20:00,1.56173,1.56173,1.5615,1.56156,219099997.0
2006-06-22 06:21:00,1.56158,1.56172,1.56157,1.5616,267500002.0
2006-06-22 06:22:00,1.5617,1.56179,1.56151,1.56166,261100000.0
2006-06-22 06:23:00,1.5616,1.56172,1.56131,1.56163,403299998.0
2006-06-22 06:24:00,1.56145,1.56159,1.56134,1.56158,178500002.0
2006-06-22 06:25:00,1.56155,1.56161,1.56144,1.56144,329600006.0
2006-06-22 06:26:00,1.56159,1.56167,1.56134,1.56157,293499999.0
2006-06-22 06:27:00,1.56158,1.56168,1.56153,1.56165,413999998.0
2006-06-22 06:28:00,1.56163,1.56168,1.56144,1.56158,283699999.0
2006-06-22 06:29:00,1.56166,1.56171,1.56151,1.56154,306999998.0
2006-06-22 06:30:00,1.56157,1.56157,1.56144,1.56144,52000000.0
2006-06-22 06:31:00,1.56163,1.56163,1.56147,1.56147,59900000.0
2006-06-22 06:32:00,1.5616,1.56168,1.56152,1.56156,221199999.0
2006-06-22 06:33:00,1.56149,1.56169,1.56149,1.56169,86100000.0
2006-06-22 06:34:00,1.56175,1.56175,1.56153,1.56165,283200001.0
2006-06-22 06:35:00,1.56152,1.56171,1.56152,1.56165,308900004.0
2006-06-22 06:36:00,1.56158,1.56167,1.56145,1.56145,149000000.0
2006-06-22 06:37:00,1.5617,1.56175,1.5617,1.56175,54300001.0
2006-06-22 06:38:00,1.56165,1.56173,1.56159,1.5617,151699996.0
2006-06-22 06:39:00,1.56148,1.56165,1.56143,1.56156,193999999.0
2006-06-22 06:40:00,1.56156,1.56166,1.5614,1.5614,298000004.0
2006-06-22 06:41:00,1.56162,1.56162,1.56141,1.56141,84699999.0
2006-06-22 06:42:00,1.56152,1.56168,1.5615,1.56162,318800007.0
2006-06-22 06:43:00,1.56164,1.56169,1.56154,1.56156,239199996.0
2006-06-22 06:44:00,1.56157,1.56167,1.56149,1.56155,80799999.0
2006-06-22 06:45:00,1.56157,1.56168,1.56145,1.5616,139899999.0
2006-06-22 06:46:00,1.56169,1.56172,1.56147,1.56147,221299998.0
2006-06-22 06:47:00,1.56155,1.56165,1.56155,1.56165,39199998.0
2006-06-22 06:48:00,1.56164,1.5617,1.56152,1.56159,165799998.0
2006-06-22 06:49:00,1.56166,1.56167,1.56142,1.56142,124900000.0
2006-06-22 06:50:00,1.56155,1.56165,1.5614,1.56154,251299991.0
2006-06-22 06:51:00,1.5615,1.5616,1.5615,1.5616,63199998.0
2006-06-22 06:52:00,1.56166,1.56171,1.56149,1.5616,269699999.0
2006-06-22 06:53:00,1.56153,1.56165,1.56151,1.56155,231600001.0
2006-06-22 06:54:00,1.5616,1.56173,1.5615,1.56156,338399999.0
2006-06-22 06:55:00,1.5617,1.5617,1.5615,1.56159,273499997.0
2006-06-22 06:56:00,1.5616,1.56165,1.56145,1.56151,119200000.0
2006-06-22 06:57:00,1.56159,1.56173,1.56152,1.56155,443500006.0
2006-06-22 06:58:00,1.5617,1.5617,1.56165,1.56165,130300000.0
2006-06-22 06:59:00,1.56156,1.5617,1.56156,1.56167,420799999.0
2006-06-22 07:00:00,1.56163,1.5617,1.56147,1.5616,317899998.0
2006-06-22 07:01:00,1.56156,1.5617,1.56155,1.5617,198800002.0
2006-06-22 07:02:00,1.56165,1.56165,1.56155,1.56155,41100000.0
2006-06-22 07:03:00,1.56158,1.5617,1.56155,1.56163,275700008.0
2006-06-22 07:04:00,1.56151,1.56164,1.56131,1.56154,345300000.0
2006-06-22 07:05:00,1.56152,1.56165,1.5615,1.5615,221100002.0
2006-06-22 07:06:00,1.56156,1.56158,1.56133,1.56146,288000003.0
2006-06-22 07:07:00,1.56158,1.56161,1.56148,1.56161,84000000.0
2006-06-22 07:08:00,1.56161,1.56168,1.56143,1.56152,423000003.0
2006-06-22 07:09:00,1.56155,1.56173,1.56146,1.5616,395599998.0
2006-06-22 07:10:00,1.56142,1.56165,1.56142,1.56165,51300001.0
2006-06-22 07:11:00,1.56148,1.56166,1.56148,1.56163,143900001.0
2006-06-22 07:12:00,1.56157,1.56165,1.5615,1.5615,330000004.0
2006-06-22 07:13:00,1.56158,1.56173,1.56146,1.56153,222700002.0
2006-06-22 07:14:00,1.56158,1.56167,1.56146,1.56159,59100000.0
2006-06-22 07:15:00,1.56147,1.56168,1.56136,1.56168,175000001.0
2006-06-22 07:16:00,1.56158,1.56165,1.56148,1.56161,226499999.0
2006-06-22 07:17:00,1.56149,1.56159,1.56145,1.56155,161399999.0
2006-06-22 07:18:00,1.56155,1.5616,1.56138,1.5614,277999999.0
2006-06-22 07:19:00,1.56152,1.56152,1.56139,1.56139,41500000.0
2006-06-22 07:20:00,1.56152,1.56162,1.56139,1.56145,340800005.0
2006-06-22 07:21:00,1.5615,1.56168,1.56142,1.56142,213099997.0
2006-06-22 07:22:00,1.56146,1.56174,1.56146,1.56174,239599997.0
2006-06-22 07:23:00,1.56162,1.56165,1.5615,1.56154,122099999.0
2006-06-22 07:24:00,1.56172,1.56176,1.56155,1.56155,183000000.0
2006-06-22 07:25:00,1.56167,1.56172,1.56155,1.56158,301800003.0
2006-06-22 07:26:00,1.56173,1.56181,1.56158,1.5617,305999999.0
2006-06-22 07:27:00,1.56164,1.56164,1.56142,1.56152,255600003.0
2006-06-22 07:28:00,1.56162,1.56168,1.56144,1.56157,92800000.0
2006-06-22 07:29:00,1.56152,1.56165,1.5615,1.56156,185399999.0
2006-06-22 07:30:00,1.5616,1.56165,1.56149,1.56157,117700002.0
2006-06-22 07:31:00,1.56156,1.56163,1.56156,1.56163,54299999.0
2006-06-22 07:32:00,1.56157,1.56165,1.5614,1.56155,233100002.0
2006-06-22 07:33:00,1.56164,1.56169,1.5615,1.5616,255200001.0
2006-06-22 07:34:00,1.56171,1.56171,1.56144,1.56156,274600001.0
2006-06-22 07:35:00,1.56162,1.56173,1.5615,1.56165,227000002.0
2006-06-22 07:36:00,1.56163,1.56169,1.56158,1.56165,358300001.0
2006-06-22 07:37:00,1.56158,1.56161,1.56146,1.56156,193499997.0
2006-06-22 07:38:00,1.56145,1.56159,1.56143,1.56151,454500003.0
2006-06-22 07:39:00,1.56163,1.56163,1.5615,1.5615,69799998.0
2006-06-22 07:40:00,1.56138,1.56162,1.56136,1.5616,382100001.0
2006-06-22 07:41:00,1.56155,1.5616,1.56126,1.56151,425099999.0
2006-06-22 07:42:00,1.56144,1.56163,1.56139,1.56163,388500002.0
2006-06-22 07:43:00,1.56143,1.56155,1.56131,1.56148,193999999.0
2006-06-22 07:44:00,1.5614,1.56148,1.56121,1.56148,367300000.0
2006-06-22 07:45:00,1.56141,1.56148,1.5613,1.5614,332500001.0
2006-06-22 07:46:00,1.56135,1.56143,1.5613,1.56137,74299999.0
2006-06-22 07:47:00,1.56129,1.56144,1.56128,1.56139,192199997.0
2006-06-22 07:48:00,1.56139,1.56154,1.56131,1.56143,297600002.0
2006-06-22 07:49:00,1.56141,1.56148,1.56133,1.56135,135999998.0
2006-06-22 07:50:00,1.56143,1.56143,1.56132,1.56132,94200001.0
2006-06-22 07:51:00,1.56139,1.56148,1.56121,1.56135,223299998.0
2006-06-22 07:52:00,1.56131,1.56149,1.5613,1.56147,163599998.0
2006-06-22 07:53:00,1.5614,1.56146,1.56128,1.56146,238700002.0
2006-06-22 07:54:00,1.5613,1.56147,1.56108,1.56138,372999999.0
2006-06-22 07:55:00,1.5613,1.56139,1.56123,1.56131,139800001.0
2006-06-22 07:56:00,1.56144,1.56144,1.56125,1.56137,293000004.0
2006-06-22 07:57:00,1.5613,1.56143,1.5613,1.56143,68700002.0
2006-06-22 07:58:00,1.56124,1.56137,1.56124,1.56137,7200000.0
2006-06-22 07:59:00,1.56138,1.56145,1.56127,1.5614,347600004.0
2006-06-22 08:00:00,1.56136,1.56141,1.56102,1.5614,345399998.0
2006-06-22 08:01:00,1.56132,1.56151,1.5613,1.56149,591500008.0
2006-06-22 08:02:00,1.56141,1.5615,1.56122,1.56145,261900004.0
2006-06-22 08:03:00,1.56123,1.56145,1.56123,1.56145,121100001.0
2006-06-22 08:04:00,1.56132,1.56145,1.56114,1.56132,176700000.0
2006-06-22 08:05:00,1.56155,1.56155,1.5615,1.5615,95900000.0
2006-06-22 08:06:00,1.5615,1.56155,1.56123,1.56123,274400000.0
2006-06-22 08:07:00,1.5614,1.56155,1.56128,1.56155,477600001.0
2006-06-22 08:08:00,1.56148,1.5616,1.56138,1.56145,403099996.0
2006-06-22 08:09:00,1.56138,1.56167,1.56138,1.56167,148900004.0
2006-06-22 08:10:00,1.56135,1.56175,1.56135,1.5617,221000001.0
2006-06-22 08:11:00,1.56165,1.56175,1.5615,1.56168,182199997.0
2006-06-22 08:12:00,1.56172,1.56179,1.56161,1.56179,130299999.0
2006-06-22 08:13:00,1.56174,1.56189,1.56164,1.56169,335500000.0
2006-06-22 08:14:00,1.56155,1.56177,1.5615,1.56166,301300002.0
2006-06-22 08:15:00,1.56168,1.56197,1.56164,1.56197,295100004.0
2006-06-22 08:16:00,1.56185,1.56202,1.56177,1.56198,268600006.0
2006-06-22 08:17:00,1.562,1.562,1.56169,1.56182,262800002.0
2006-06-22 08:18:00,1.56191,1.562,1.56177,1.56186,257100000.0
2006-06-22 08:19:00,1.562,1.562,1.56174,1.56189,207100001.0
2006-06-22 08:20:00,1.56193,1.56193,1.5617,1.56175,225399999.0
2006-06-22 08:21:00,1.56154,1.5618,1.56154,1.5618,246000002.0
2006-06-22 08:22:00,1.56162,1.56176,1.56159,1.56163,123800002.0
2006-06-22 08:23:00,1.56163,1.56185,1.56162,1.56162,171600003.0
2006-06-22 08:24:00,1.56184,1.5619,1.56164,1.56177,290499997.0
2006-06-22 08:25:00,1.56169,1.56189,1.56168,1.5618,267600000.0
2006-06-22 08:26:00,1.56176,1.56183,1.56162,1.56175,341099998.0
2006-06-22 08:27:00,1.56182,1.56184,1.5616,1.56173,312000003.0
2006-06-22 08:28:00,1.56168,1.56181,1.56163,1.56173,310500000.0
2006-06-22 08:29:00,1.56147,1.56161,1.56141,1.56151,263600002.0
2006-06-22 08:30:00,1.56145,1.56152,1.56138,1.56152,179900002.0
2006-06-22 08:31:00,1.56132,1.56161,1.56132,1.56161,207900000.0
2006-06-22 08:32:00,1.56162,1.56175,1.56155,1.56163,361300005.0
2006-06-22 08:33:00,1.56172,1.56187,1.56161,1.56178,519300001.0
2006-06-22 08:34:00,1.56177,1.5618,1.56161,1.56175,268999998.0
2006-06-22 08:35:00,1.56165,1.56174,1.56153,1.56167,281300004.0
2006-06-22 08:36:00,1.56167,1.56178,1.56161,1.56171,123700001.0
2006-06-22 08:37:00,1.56172,1.56187,1.56169,1.56187,172000000.0
2006-06-22 08:38:00,1.56197,1.5621,1.56189,1.56195,101400001.0
2006-06-22 08:39:00,1.56253,1.56289,1.56253,1.56263,365900000.0
2006-06-22 08:40:00,1.5626,1.5626,1.56243,1.56245,120400001.0
2006-06-22 08:41:00,1.56242,1.56242,1.56213,1.56217,347700004.0
2006-06-22 08:42:00,1.56212,1.5623,1.56207,1.56221,168699999.0
2006-06-22 08:43:00,1.56214,1.56221,1.56197,1.56197,296400000.0
2006-06-22 08:44:00,1.56203,1.56216,1.56197,1.56215,191699999.0
2006-06-22 08:45:00,1.56216,1.56218,1.56177,1.56207,337099999.0
2006-06-22 08:46:00,1.5621,1.56215,1.56195,1.56203,161400000.0
2006-06-22 08:47:00,1.56211,1.56211,1.56185,1.5619,404300000.0
2006-06-22 08:48:00,1.56193,1.562,1.56169,1.5619,282100001.0
2006-06-22 08:49:00,1.5619,1.56202,1.56177,1.56182,214200000.0
2006-06-22 08:50:00,1.56181,1.56193,1.56174,1.56188,216300000.0
2006-06-22 08:51:00,1.56189,1.56205,1.56178,1.56202,364100002.0
2006-06-22 08:52:00,1.56202,1.56202,1.56187,1.56192,99600000.0
2006-06-22 08:53:00,1.56187,1.56207,1.56185,1.56199,311700006.0
2006-06-22 08:54:00,1.56182,1.56201,1.56182,1.56193,309399998.0
2006-06-22 08:55:00,1.56179,1.56203,1.56179,1.56193,320800004.0
2006-06-22 08:56:00,1.562,1.56212,1.56189,1.56199,273200002.0
2006-06-22 08:57:00,1.56208,1.56208,1.56184,1.56196,238000001.0
2006-06-22 08:58:00,1.56209,1.56215,1.56189,1.56205,282500003.0
2006-06-22 08:59:00,1.56199,1.56214,1.56194,1.56204,403200000.0
2006-06-22 09:00:00,1.56189,1.5621,1.56189,1.5621,148999997.0
2006-06-22 09:01:00,1.5621,1.56219,1.56199,1.56204,126400002.0
2006-06-22 09:02:00,1.56209,1.56225,1.56209,1.56219,228100002.0
2006-06-22 09:03:00,1.56212,1.56235,1.56212,1.56225,215000000.0
2006-06-22 09:04:00,1.5622,1.56233,1.56208,1.56226,340200002.0
2006-06-22 09:05:00,1.56232,1.56232,1.56208,1.56222,146200000.0
2006-06-22 09:06:00,1.56234,1.5624,1.56224,1.56226,343699998.0
2006-06-22 09:07:00,1.5624,1.56244,1.56221,1.56222,400000003.0
2006-06-22 09:08:00,1.56228,1.5623,1.56209,1.56224,366199999.0
2006-06-22 09:09:00,1.56223,1.56241,1.56218,1.56232,394399999.0
2006-06-22 09:10:00,1.56227,1.56238,1.56227,1.56238,102499999.0
2006-06-22 09:11:00,1.56235,1.56258,1.56235,1.56255,389399995.0
2006-06-22 09:12:00,1.56267,1.56267,1.56253,1.56263,377699999.0
2006-06-22 09:13:00,1.56244,1.56257,1.56234,1.56244,309800001.0
2006-06-22 09:14:00,1.56241,1.56251,1.56233,1.56248,326599998.0
2006-06-22 09:15:00,1.56251,1.56257,1.56239,1.56244,285000003.0
2006-06-22 09:16:00,1.5625,1.56268,1.56248,1.56248,211500002.0
2006-06-22 09:17:00,1.56249,1.56263,1.56247,1.56262,195699999.0
2006-06-22 09:18:00,1.56257,1.56278,1.5623,1.56265,231800004.0
2006-06-22 09:19:00,1.56266,1.56288,1.56266,1.56288,54300000.0
2006-06-22 09:20:00,1.56298,1.563,1.56268,1.56268,335800004.0
2006-06-22 09:21:00,1.56292,1.56296,1.56262,1.56275,466600001.0
2006-06-22 09:22:00,1.56274,1.56284,1.56261,1.56264,441299999.0
2006-06-22 09:23:00,1.56271,1.56277,1.56255,1.5626,266899997.0
2006-06-22 09:24:00,1.56272,1.56279,1.56258,1.56269,408300002.0
2006-06-22 09:25:00,1.56271,1.56278,1.56257,1.56265,283800001.0
2006-06-22 09:26:00,1.56271,1.56278,1.56257,1.56267,240899999.0
2006-06-22 09:27:00,1.56254,1.56275,1.56243,1.56275,268200000.0
2006-06-22 09:28:00,1.56274,1.56277,1.5625,1.5625,302600004.0
2006-06-22 09:29:00,1.5627,1.5628,1.56261,1.56268,199800003.0
2006-06-22 09:30:00,1.56283,1.56287,1.56261,1.56277,364300000.0
2006-06-22 09:31:00,1.56263,1.56284,1.56263,1.56279,332499998.0
2006-06-22 09:32:00,1.56275,1.56282,1.56268,1.56271,166199996.0
2006-06-22 09:33:00,1.56269,1.56276,1.56257,1.56273,361300006.0
2006-06-22 09:34:00,1.56266,1.56276,1.56253,1.56264,58600000.0
2006-06-22 09:35:00,1.56267,1.56274,1.56258,1.56267,239900003.0
2006-06-22 09:36:00,1.5627,1.56277,1.5625,1.56262,280300000.0
2006-06-22 09:37:00,1.56259,1.56271,1.56252,1.56267,294000005.0
2006-06-22 09:38:00,1.56272,1.56274,1.56251,1.56258,261800000.0
2006-06-22 09:39:00,1.56261,1.56268,1.5625,1.56253,218199999.0
2006-06-22 09:40:00,1.56253,1.56262,1.56247,1.56247,297300005.0
2006-06-22 09:41:00,1.56261,1.56261,1.56239,1.5624,344799998.0
2006-06-22 09:42:00,1.56254,1.5626,1.56236,1.56236,270499999.0
2006-06-22 09:43:00,1.56242,1.56253,1.56233,1.56242,310699996.0
2006-06-22 09:44:00,1.56218,1.56232,1.56204,1.56221,305300007.0
2006-06-22 09:45:00,1.56228,1.56232,1.56207,1.56219,370900004.0
2006-06-22 09:46:00,1.56249,1.56261,1.56248,1.56252,92000000.0
2006-06-22 09:47:00,1.56284,1.56302,1.56278,1.5629,233999996.0
2006-06-22 09:48:00,1.56285,1.56304,1.5628,1.5629,345499999.0
2006-06-22 09:49:00,1.56287,1.5629,1.56265,1.5627,214700000.0
2006-06-22 09:50:00,1.56271,1.56271,1.56246,1.56255,162200000.0
2006-06-22 09:51:00,1.56245,1.56252,1.5623,1.56243,131800000.0
2006-06-22 09:52:00,1.5624,1.56261,1.5624,1.56257,232600001.0
2006-06-22 09:53:00,1.5625,1.56263,1.56234,1.56252,325000002.0
2006-06-22 09:54:00,1.56256,1.56263,1.56237,1.56237,263500001.0
2006-06-22 09:55:00,1.56228,1.56243,1.56207,1.56238,200000001.0
2006-06-22 09:56:00,1.56226,1.56233,1.56208,1.56232,282099998.0
2006-06-22 09:57:00,1.56231,1.56243,1.56228,1.56229,229499999.0
2006-06-22 09:58:00,1.56241,1.56257,1.56231,1.56244,396899998.0
2006-06-22 09:59:00,1.56261,1.56275,1.5625,1.56255,310199997.0
2006-06-22 10:00:00,1.56261,1.56279,1.56255,1.56258,203599999.0
2006-06-22 10:01:00,1.56279,1.56283,1.56265,1.56274,323099999.0
2006-06-22 10:02:00,1.56258,1.56283,1.56255,1.56272,356499998.0
2006-06-22 10:03:00,1.56276,1.56306,1.56276,1.56295,121500001.0
2006-06-22 10:04:00,1.56291,1.563,1.5628,1.5628,377500006.0
2006-06-22 10:05:00,1.5629,1.56305,1.56276,1.56281,332700001.0
2006-06-22 10:06:00,1.56273,1.56285,1.56263,1.56272,231899998.0
2006-06-22 10:07:00,1.56277,1.56277,1.56251,1.56261,365900000.0
2006-06-22 10:08:00,1.56257,1.56281,1.56252,1.56272,515700007.0
2006-06-22 10:09:00,1.56262,1.56273,1.56243,1.56247,204600001.0
2006-06-22 10:10:00,1.56246,1.56269,1.56243,1.56248,340800000.0
2006-06-22 10:11:00,1.56239,1.56257,1.56239,1.5624,347200002.0
2006-06-22 10:12:00,1.56243,1.56258,1.56231,1.56231,305999999.0
2006-06-22 10:13:00,1.5625,1.56257,1.56245,1.56253,31200000.0
2006-06-22 10:14:00,1.56262,1.56265,1.56245,1.56258,295799998.0
2006-06-22 10:15:00,1.56255,1.56262,1.56248,1.56262,203700001.0
2006-06-22 10:16:00,1.56272,1.56288,1.56263,1.56272,362300002.0
2006-06-22 10:17:00,1.56286,1.56313,1.56282,1.56292,486099995.0
2006-06-22 10:18:00,1.56291,1.56307,1.56289,1.56304,258900000.0
2006-06-22 10:19:00,1.56298,1.56298,1.56277,1.56289,277100002.0
2006-06-22 10:20:00,1.56288,1.56297,1.56267,1.56297,206599998.0
2006-06-22 10:21:00,1.56285,1.56306,1.5627,1.56278,329700001.0
2006-06-22 10:22:00,1.56286,1.56299,1.56278,1.56279,349299996.0
2006-06-22 10:23:00,1.56301,1.56304,1.56286,1.56293,299400000.0
2006-06-22 10:24:00,1.56304,1.56311,1.56285,1.56302,239700000.0
2006-06-22 10:25:00,1.56294,1.56305,1.56264,1.56284,406100000.0
2006-06-22 10:26:00,1.56289,1.5631,1.56289,1.56302,193200001.0
2006-06-22 10:27:00,1.56306,1.56314,1.56297,1.56302,300200004.0
2006-06-22 10:28:00,1.56297,1.56308,1.5629,1.56308,207499999.0
2006-06-22 10:29:00,1.56301,1.56312,1.56284,1.56297,277999999.0
2006-06-22 10:30:00,1.56311,1.5632,1.56297,1.56302,363400000.0
2006-06-22 10:31:00,1.56314,1.56317,1.56297,1.56302,385800000.0
2006-06-22 10:32:00,1.56308,1.56321,1.56294,1.56297,378800002.0
2006-06-22 10:33:00,1.56321,1.56321,1.56287,1.563,268099998.0
2006-06-22 10:34:00,1.56304,1.56317,1.56289,1.56301,100800000.0
2006-06-22 10:35:00,1.56293,1.56313,1.56289,1.56299,206400000.0
2006-06-22 10:36:00,1.56307,1.5632,1.563,1.5631,203700001.0
2006-06-22 10:37:00,1.56308,1.56315,1.56292,1.5631,316899997.0
2006-06-22 10:38:00,1.56308,1.56316,1.56293,1.563,228800001.0
2006-06-22 10:39:00,1.56297,1.5631,1.56293,1.56303,267900005.0
2006-06-22 10:40:00,1.56277,1.563,1.56277,1.56295,268500005.0
2006-06-22 10:41:00,1.56285,1.5629,1.56267,1.56267,361600006.0
2006-06-22 10:42:00,1.56285,1.56292,1.56267,1.56276,425800003.0
2006-06-22 10:43:00,1.5629,1.5629,1.56245,1.56282,169399999.0
2006-06-22 10:44:00,1.56289,1.56299,1.56279,1.56295,312700001.0
2006-06-22 10:45:00,1.56299,1.56311,1.5629,1.56303,234900004.0
2006-06-22 10:46:00,1.56284,1.5632,1.56281,1.56303,203800000.0
2006-06-22 10:47:00,1.56315,1.56319,1.56293,1.56293,251400001.0
2006-06-22 10:48:00,1.56296,1.56314,1.56296,1.56297,111600002.0
2006-06-22 10:49:00,1.56291,1.56306,1.56288,1.563,417399994.0
2006-06-22 10:50:00,1.5628,1.56298,1.5628,1.56297,192300000.0
2006-06-22 10:51:00,1.56288,1.56295,1.56271,1.56288,356800002.0
2006-06-22 10:52:00,1.56293,1.56303,1.56283,1.56285,299300001.0
2006-06-22 10:53:00,1.56291,1.56303,1.56287,1.56303,202600001.0
2006-06-22 10:54:00,1.56293,1.56297,1.56279,1.56282,330899999.0
2006-06-22 10:55:00,1.56284,1.56298,1.56272,1.5629,370100005.0
2006-06-22 10:56:00,1.56297,1.56302,1.56279,1.56292,196100000.0
2006-06-22 10:57:00,1.56278,1.56296,1.56273,1.56291,273800001.0
2006-06-22 10:58:00,1.56282,1.5629,1.56275,1.56283,123000000.0
2006-06-22 10:59:00,1.56278,1.56291,1.56267,1.56267,266600001.0
2006-06-22 11:00:00,1.56273,1.56282,1.56255,1.56255,276999999.0
2006-06-22 11:01:00,1.56277,1.56278,1.56254,1.5627,154300001.0
2006-06-22 11:02:00,1.56275,1.56282,1.56254,1.56275,351699997.0
2006-06-22 11:03:00,1.5627,1.56288,1.5627,1.56282,420200000.0
2006-06-22 11:04:00,1.56268,1.56303,1.56258,1.5628,313999998.0
2006-06-22 11:05:00,1.56293,1.56306,1.56281,1.56298,286599998.0
2006-06-22 11:06:00,1.56304,1.56304,1.56297,1.56297,68700000.0
2006-06-22 11:07:00,1.56294,1.56302,1.56288,1.56298,203899995.0
2006-06-22 11:08:00,1.56292,1.56308,1.56292,1.56301,388799996.0
2006-06-22 11:09:00,1.56303,1.56315,1.56291,1.56307,219600001.0
2006-06-22 11:10:00,1.56301,1.56302,1.56278,1.56282,358100001.0
2006-06-22 11:11:00,1.56301,1.56314,1.56292,1.56305,338300001.0
2006-06-22 11:12:00,1.56308,1.5632,1.56298,1.56305,227399998.0
2006-06-22 11:13:00,1.56297,1.56325,1.56295,1.56312,232700002.0
2006-06-22 11:14:00,1.56315,1.56327,1.56307,1.56319,178700002.0
2006-06-22 11:15:00,1.56317,1.56317,1.56292,1.563,242699997.0
2006-06-22 11:16:00,1.56295,1.5631,1.56295,1.56308,330600000.0
2006-06-22 11:17:00,1.56305,1.56317,1.56292,1.56304,236199999.0
2006-06-22 11:18:00,1.56322,1.56346,1.56316,1.56337,175000001.0
2006-06-22 11:19:00,1.56347,1.56352,1.56336,1.56342,212700003.0
2006-06-22 11:20:00,1.5634,1.56341,1.56321,1.56323,464300002.0
2006-06-22 11:21:00,1.56336,1.56345,1.56331,1.56342,404100002.0
2006-06-22 11:22:00,1.56329,1.56331,1.56307,1.56307,160600000.0
2006-06-22 11:23:00,1.56317,1.56334,1.56308,1.56321,410100006.0
2006-06-22 11:24:00,1.56326,1.5635,1.56315,1.56334,327399998.0
2006-06-22 11:25:00,1.56327,1.56342,1.56308,1.5633,404700006.0
2006-06-22 11:26:00,1.56318,1.56328,1.56309,1.56321,165899997.0
2006-06-22 11:27:00,1.56323,1.56331,1.56312,1.56325,341400008.0
2006-06-22 11:28:00,1.5632,1.56347,1.5632,1.56347,262700005.0
2006-06-22 11:29:00,1.56327,1.56342,1.56322,1.56333,128200000.0
2006-06-22 11:30:00,1.5632,1.56332,1.56305,1.56322,419300001.0
2006-06-22 11:31:00,1.56323,1.56336,1.56315,1.56317,451399997.0
2006-06-22 11:32:00,1.56327,1.56346,1.56325,1.5634,579500008.0
2006-06-22 11:33:00,1.56338,1.56338,1.56318,1.56331,388199996.0
2006-06-22 11:34:00,1.56323,1.56334,1.56311,1.56333,459700002.0
2006-06-22 11:35:00,1.56336,1.56348,1.56323,1.56331,233599998.0
2006-06-22 11:36:00,1.56352,1.56357,1.56336,1.56339,342000001.0
2006-06-22 11:37:00,1.5635,1.5635,1.56326,1.56326,374900003.0
2006-06-22 11:38:00,1.5634,1.56348,1.56332,1.56343,453500002.0
2006-06-22 11:39:00,1.56324,1.5634,1.56315,1.56335,328700002.0
2006-06-22 11:40:00,1.56329,1.56343,1.56314,1.56334,246000006.0
2006-06-22 11:41:00,1.56326,1.56347,1.56318,1.56347,404600008.0
2006-06-22 11:42:00,1.56322,1.56349,1.56322,1.56349,117800001.0
2006-06-22 11:43:00,1.56343,1.56351,1.56331,1.56331,425000003.0
2006-06-22 11:44:00,1.56334,1.56351,1.56332,1.5635,174600001.0
2006-06-22 11:45:00,1.56348,1.56354,1.56331,1.56331,333699996.0
2006-06-22 11:46:00,1.56343,1.56349,1.56326,1.56336,206800001.0
2006-06-22 11:47:00,1.56335,1.56349,1.56325,1.56336,79100001.0
2006-06-22 11:48:00,1.56345,1.56345,1.5632,1.56327,131600000.0
2006-06-22 11:49:00,1.56336,1.56354,1.5633,1.56343,454199997.0
2006-06-22 11:50:00,1.56335,1.56352,1.56335,1.56347,381100002.0
2006-06-22 11:51:00,1.56343,1.56348,1.56323,1.5633,314799999.0
2006-06-22 11:52:00,1.5633,1.5634,1.56315,1.56331,444300002.0
2006-06-22 11:53:00,1.56331,1.56344,1.56325,1.5634,334799998.0
2006-06-22 11:54:00,1.56334,1.5634,1.56316,1.5633,395800003.0
2006-06-22 11:55:00,1.56329,1.56342,1.56312,1.56318,350899999.0
2006-06-22 11:56:00,1.56325,1.56337,1.56308,1.56328,445899994.0
2006-06-22 11:57:00,1.56319,1.5634,1.56319,1.5634,364799993.0
2006-06-22 11:58:00,1.56338,1.56338,1.56312,1.56321,319699996.0
2006-06-22 11:59:00,1.56332,1.56336,1.56313,1.56319,248300000.0
2006-06-22 12:00:00,1.56335,1.56336,1.56308,1.56308,308300000.0
2006-06-22 12:01:00,1.56305,1.56328,1.56305,1.56322,444900000.0
2006-06-22 12:02:00,1.56316,1.56332,1.56313,1.56328,426800003.0
2006-06-22 12:03:00,1.56321,1.5634,1.56314,1.5634,305400000.0
2006-06-22 12:04:00,1.56346,1.56346,1.56335,1.56335,115000000.0
2006-06-22 12:05:00,1.56354,1.56354,1.56328,1.56328,240200003.0
2006-06-22 12:06:00,1.56335,1.56346,1.56313,1.56334,241600000.0
2006-06-22 12:07:00,1.56325,1.56341,1.56316,1.5633,183000000.0
2006-06-22 12:08:00,1.56343,1.56351,1.56328,1.56331,250700001.0
2006-06-22 12:09:00,1.56351,1.56351,1.56333,1.56334,330200008.0
2006-06-22 12:10:00,1.5634,1.56348,1.56317,1.56333,121500001.0
2006-06-22 12:11:00,1.5634,1.56353,1.56324,1.56341,377099998.0
2006-06-22 12:12:00,1.56345,1.5636,1.56341,1.56353,309100000.0
2006-06-22 12:13:00,1.56343,1.56356,1.56337,1.56342,363400001.0
2006-06-22 12:14:00,1.56351,1.56359,1.56342,1.56349,226200000.0
2006-06-22 12:15:00,1.56363,1.56366,1.56344,1.56355,308200004.0
2006-06-22 12:16:00,1.56346,1.56368,1.56346,1.56357,156200001.0
2006-06-22 12:17:00,1.56358,1.56358,1.56343,1.56352,287600003.0
2006-06-22 12:18:00,1.56355,1.56358,1.56339,1.56339,216700001.0
2006-06-22 12:19:00,1.56353,1.56357,1.56345,1.5635,103799998.0
2006-06-22 12:20:00,1.56343,1.56351,1.56331,1.56331,352199999.0
2006-06-22 12:21:00,1.56337,1.56354,1.56331,1.56341,215900004.0
2006-06-22 12:22:00,1.56348,1.56351,1.56325,1.5634,366500001.0
2006-06-22 12:23:00,1.56326,1.56337,1.56295,1.56309,193300001.0
2006-06-22 12:24:00,1.56316,1.56316,1.563,1.5631,311300001.0
2006-06-22 12:25:00,1.56313,1.56319,1.56295,1.56299,538100000.0
2006-06-22 12:26:00,1.5631,1.56326,1.563,1.5632,147000001.0
2006-06-22 12:27:00,1.56323,1.56323,1.56303,1.5631,352500000.0
2006-06-22 12:28:00,1.56314,1.56328,1.56297,1.56307,333400003.0
2006-06-22 12:29:00,1.56305,1.56305,1.56277,1.56277,271000003.0
2006-06-22 12:30:00,1.56288,1.56308,1.56284,1.56304,194099998.0
2006-06-22 12:31:00,1.56304,1.56331,1.56297,1.56322,253200000.0
2006-06-22 12:32:00,1.56328,1.56345,1.56328,1.56338,435899998.0
2006-06-22 12:33:00,1.56335,1.56345,1.56326,1.56337,175400000.0
2006-06-22 12:34:00,1.56325,1.56341,1.56314,1.56323,352800002.0
2006-06-22 12:35:00,1.56324,1.56324,1.56309,1.56309,115000000.0
2006-06-22 12:36:00,1.56307,1.56312,1.56284,1.56304,287600003.0
2006-06-22 12:37:00,1.56308,1.56328,1.56308,1.56323,435999999.0
2006-06-22 12:38:00,1.56314,1.56333,1.56309,1.56319,350600000.0
2006-06-22 12:39:00,1.56325,1.56327,1.56311,1.56311,250300001.0
2006-06-22 12:40:00,1.56325,1.56338,1.5631,1.56317,307200004.0
2006-06-22 12:41:00,1.56335,1.5635,1.56314,1.56314,214299994.0
2006-06-22 12:42:00,1.56322,1.56339,1.56312,1.56328,536100005.0
2006-06-22 12:43:00,1.56323,1.56335,1.5631,1.5633,327500002.0
2006-06-22 12:44:00,1.56336,1.56336,1.56311,1.56332,365600000.0
2006-06-22 12:45:00,1.56324,1.56333,1.56303,1.56326,166000000.0
2006-06-22 12:46:00,1.56327,1.5633,1.56309,1.56321,322799998.0
2006-06-22 12:47:00,1.5633,1.56366,1.56316,1.56366,359900000.0
2006-06-22 12:48:00,1.56353,1.56353,1.56326,1.5633,127000000.0
2006-06-22 12:49:00,1.56345,1.56352,1.56313,1.56332,286000002.0
2006-06-22 12:50:00,1.56328,1.56331,1.56307,1.56307,427399998.0
2006-06-22 12:51:00,1.56321,1.56328,1.56313,1.56314,227400005.0
2006-06-22 12:52:00,1.56274,1.56318,1.56274,1.56314,413899998.0
2006-06-22 12:53:00,1.56314,1.56326,1.56289,1.56315,185499998.0
2006-06-22 12:54:00,1.56314,1.56329,1.56305,1.56316,263900003.0
2006-06-22 12:55:00,1.56311,1.56311,1.56292,1.563,159800001.0
2006-06-22 12:56:00,1.56281,1.56315,1.56281,1.56304,220600001.0
2006-06-22 12:57:00,1.56292,1.56317,1.56292,1.56314,349099996.0
2006-06-22 12:58:00,1.563,1.56321,1.56299,1.56315,290900001.0
2006-06-22 12:59:00,1.56294,1.56314,1.56291,1.56298,249400001.0
2006-06-22 13:00:00,1.56289,1.56322,1.56289,1.56322,332000002.0
2006-06-22 13:01:00,1.56312,1.56343,1.56312,1.56333,277800002.0
2006-06-22 13:02:00,1.5634,1.5634,1.56311,1.56311,192400001.0
2006-06-22 13:03:00,1.56317,1.56341,1.56317,1.56339,360099998.0
2006-06-22 13:04:00,1.56325,1.56332,1.56308,1.56328,259100002.0
2006-06-22 13:05:00,1.56326,1.56326,1.56307,1.56313,164699999.0
2006-06-22 13:06:00,1.56309,1.56322,1.56304,1.56318,464600000.0
2006-06-22 13:07:00,1.56323,1.56331,1.56306,1.56306,308200002.0
2006-06-22 13:08:00,1.56326,1.5633,1.56312,1.56325,340699997.0
2006-06-22 13:09:00,1.5632,1.56328,1.56298,1.56314,257299997.0
2006-06-22 13:10:00,1.56304,1.56328,1.56304,1.56323,155800000.0
2006-06-22 13:11:00,1.56322,1.56331,1.563,1.5631,282000001.0
2006-06-22 13:12:00,1.56323,1.56323,1.563,1.56308,372899998.0
2006-06-22 13:13:00,1.56308,1.56325,1.56306,1.56314,348600000.0
2006-06-22 13:14:00,1.56326,1.56326,1.56306,1.56319,316400004.0
2006-06-22 13:15:00,1.56317,1.56326,1.56304,1.56317,298400004.0
2006-06-22 13:16:00,1.56309,1.56324,1.56307,1.56321,341600003.0
2006-06-22 13:17:00,1.56321,1.56324,1.56312,1.56318,85500000.0
2006-06-22 13:18:00,1.5631,1.56323,1.56297,1.56297,371500000.0
2006-06-22 13:19:00,1.5631,1.56332,1.5631,1.56322,314200001.0
2006-06-22 13:20:00,1.56306,1.56322,1.56304,1.56306,397800006.0
2006-06-22 13:21:00,1.56312,1.56328,1.56309,1.56324,319200006.0
2006-06-22 13:22:00,1.56333,1.56341,1.56324,1.56325,311400001.0
2006-06-22 13:23:00,1.56345,1.56364,1.56339,1.56357,228100000.0
2006-06-22 13:24:00,1.5636,1.56373,1.56347,1.56359,498399999.0
2006-06-22 13:25:00,1.56353,1.56356,1.56325,1.56337,412400000.0
2006-06-22 13:26:00,1.56337,1.56349,1.56318,1.56318,335000003.0
2006-06-22 13:27:00,1.56324,1.56349,1.56324,1.56337,318599998.0
2006-06-22 13:28:00,1.5633,1.5634,1.56317,1.56329,136700000.0
2006-06-22 13:29:00,1.56307,1.56326,1.56307,1.56318,220500001.0
2006-06-22 13:30:00,1.56312,1.56327,1.56303,1.56319,248499997.0
2006-06-22 13:31:00,1.56317,1.56327,1.56306,1.56321,366700001.0
2006-06-22 13:32:00,1.56321,1.56327,1.56312,1.56314,294700005.0
2006-06-22 13:33:00,1.56314,1.5633,1.56311,1.56325,227499999.0
2006-06-22 13:34:00,1.56322,1.5633,1.56306,1.56325,272399999.0
2006-06-22 13:35:00,1.56315,1.56334,1.56311,1.56322,240800000.0
2006-06-22 13:36:00,1.56334,1.56356,1.56324,1.56356,144599997.0
2006-06-22 13:37:00,1.56336,1.56348,1.56323,1.56329,176699998.0
2006-06-22 13:38:00,1.56344,1.56358,1.56339,1.56351,178500003.0
2006-06-22 13:39:00,1.56344,1.56362,1.56338,1.56352,421300006.0
2006-06-22 13:40:00,1.56343,1.56355,1.56332,1.56333,390600004.0
2006-06-22 13:41:00,1.56329,1.56342,1.56316,1.56333,122099999.0
2006-06-22 13:42:00,1.56333,1.56343,1.56326,1.56343,123200000.0
2006-06-22 13:43:00,1.56335,1.56343,1.56322,1.56335,300299996.0
2006-06-22 13:44:00,1.56333,1.56337,1.56313,1.56325,266400004.0
2006-06-22 13:45:00,1.56333,1.56342,1.56319,1.56326,170299999.0
2006-06-22 13:46:00,1.56347,1.56347,1.56327,1.56334,372099995.0
2006-06-22 13:47:00,1.56334,1.56359,1.5632,1.56333,388100003.0
2006-06-22 13:48:00,1.56335,1.56345,1.56314,1.56339,387399997.0
2006-06-22 13:49:00,1.5634,1.56345,1.56334,1.56342,179100001.0
2006-06-22 13:50:00,1.56338,1.5634,1.56323,1.56326,170500002.0
2006-06-22 13:51:00,1.56328,1.56349,1.56325,1.5634,413200006.0
2006-06-22 13:52:00,1.56338,1.56343,1.56321,1.56321,362500003.0
2006-06-22 13:53:00,1.56342,1.56343,1.56322,1.56322,120600000.0
2006-06-22 13:54:00,1.5633,1.56338,1.56312,1.56338,279300004.0
2006-06-22 13:55:00,1.56342,1.56348,1.5633,1.56335,344099999.0
2006-06-22 13:56:00,1.5635,1.56357,1.56338,1.56338,248800001.0
2006-06-22 13:57:00,1.56341,1.56359,1.56341,1.56353,334699997.0
2006-06-22 13:58:00,1.56342,1.56357,1.56335,1.56344,324400003.0
2006-06-22 13:59:00,1.56339,1.56364,1.56339,1.56358,191200002.0
2006-06-22 14:00:00,1.56355,1.56365,1.56348,1.56357,340999999.0
2006-06-22 14:01:00,1.56351,1.56363,1.56336,1.56336,222499998.0
2006-06-22 14:02:00,1.56351,1.56359,1.56342,1.56352,418799997.0
2006-06-22 14:03:00,1.56304,1.56349,1.56304,1.56342,295400003.0
2006-06-22 14:04:00,1.56353,1.56364,1.56332,1.56349,366300002.0
2006-06-22 14:05:00,1.56366,1.56383,1.56348,1.5638,424800002.0
2006-06-22 14:06:00,1.56376,1.56387,1.56359,1.56384,302699996.0
2006-06-22 14:07:00,1.56376,1.56389,1.56369,1.56386,334900004.0
2006-06-22 14:08:00,1.56387,1.56392,1.56372,1.56372,343600002.0
2006-06-22 14:09:00,1.5638,1.56399,1.56375,1.56385,258900002.0
2006-06-22 14:10:00,1.56364,1.56377,1.56348,1.56358,218199997.0
2006-06-22 14:11:00,1.56358,1.56369,1.56351,1.56353,326000001.0
2006-06-22 14:12:00,1.5636,1.56379,1.5635,1.56357,414700001.0
2006-06-22 14:13:00,1.5638,1.5638,1.56345,1.56364,322099998.0
2006-06-22 14:14:00,1.56357,1.56365,1.56329,1.56338,258600000.0
2006-06-22 14:15:00,1.56335,1.56346,1.56326,1.56326,315999998.0
2006-06-22 14:16:00,1.56344,1.56344,1.56329,1.56338,133000000.0
2006-06-22 14:17:00,1.56315,1.56329,1.56301,1.56315,231199995.0
2006-06-22 14:18:00,1.56304,1.56325,1.56304,1.56316,294700000.0
2006-06-22 14:19:00,1.56322,1.56322,1.56299,1.56304,212600000.0
2006-06-22 14:20:00,1.56306,1.56318,1.5629,1.5631,383100001.0
2006-06-22 14:21:00,1.56314,1.56326,1.56306,1.56321,301200002.0
2006-06-22 14:22:00,1.5633,1.56356,1.56323,1.56345,432700002.0
2006-06-22 14:23:00,1.56338,1.56346,1.5631,1.56323,238599999.0
2006-06-22 14:24:00,1.56317,1.56345,1.56315,1.56339,237300002.0
2006-06-22 14:25:00,1.56341,1.56348,1.56325,1.5634,338999997.0
2006-06-22 14:26:00,1.56348,1.56351,1.56329,1.56338,313500001.0
2006-06-22 14:27:00,1.56351,1.56359,1.56329,1.56349,304199999.0
2006-06-22 14:28:00,1.56342,1.56355,1.56327,1.56333,229300004.0
2006-06-22 14:29:00,1.56331,1.56342,1.56321,1.56331,373299998.0
2006-06-22 14:30:00,1.56336,1.56348,1.5632,1.5632,450800007.0
2006-06-22 14:31:00,1.56322,1.56337,1.56314,1.56316,279700000.0
2006-06-22 14:32:00,1.5634,1.56349,1.56322,1.56334,414199999.0
2006-06-22 14:33:00,1.56328,1.56349,1.56328,1.56345,284700001.0
2006-06-22 14:34:00,1.56317,1.56336,1.56294,1.56307,306300004.0
2006-06-22 14:35:00,1.56296,1.56317,1.5628,1.56297,294099997.0
2006-06-22 14:36:00,1.56325,1.56327,1.56304,1.56327,252699998.0
2006-06-22 14:37:00,1.56332,1.56337,1.56322,1.5633,415100004.0
2006-06-22 14:38:00,1.56328,1.56337,1.56318,1.5632,263000001.0
2006-06-22 14:39:00,1.56328,1.56328,1.5631,1.5631,362000001.0
2006-06-22 14:40:00,1.56329,1.56329,1.5631,1.5631,105599998.0
2006-06-22 14:41:00,1.56323,1.56334,1.56318,1.56326,245000002.0
2006-06-22 14:42:00,1.56328,1.56328,1.56298,1.56319,445100004.0
2006-06-22 14:43:00,1.56324,1.56328,1.563,1.5632,242800000.0
2006-06-22 14:44:00,1.56312,1.56326,1.56304,1.56306,269199999.0
2006-06-22 14:45:00,1.5633,1.56341,1.56316,1.56333,252000002.0
2006-06-22 14:46:00,1.56343,1.56347,1.56333,1.56341,44800000.0
2006-06-22 14:47:00,1.56345,1.56352,1.56328,1.56342,411400002.0
2006-06-22 14:48:00,1.56336,1.56344,1.56324,1.56336,55200000.0
2006-06-22 14:49:00,1.56324,1.5634,1.56315,1.56334,272499999.0
2006-06-22 14:50:00,1.56345,1.56354,1.5633,1.56343,319599999.0
2006-06-22 14:51:00,1.56333,1.56335,1.56308,1.56322,306500002.0
2006-06-22 14:52:00,1.56335,1.56335,1.56321,1.56324,267600000.0
2006-06-22 14:53:00,1.56332,1.5634,1.56315,1.56328,421300002.0
2006-06-22 14:54:00,1.56326,1.56347,1.5632,1.5633,269099998.0
2006-06-22 14:55:00,1.5633,1.56348,1.56319,1.56331,202899999.0
2006-06-22 14:56:00,1.56332,1.56346,1.56329,1.56342,244500003.0
2006-06-22 14:57:00,1.56329,1.56341,1.56316,1.56326,346999999.0
2006-06-22 14:58:00,1.56311,1.56332,1.56309,1.56309,254800001.0
2006-06-22 14:59:00,1.56316,1.56316,1.5629,1.5629,250000001.0
2006-06-22 15:00:00,1.56289,1.56304,1.56288,1.56304,264699999.0
2006-06-22 15:01:00,1.56283,1.56294,1.56259,1.56272,362499999.0
2006-06-22 15:02:00,1.56273,1.56284,1.56259,1.56274,309100001.0
2006-06-22 15:03:00,1.5626,1.56271,1.56254,1.56264,233600005.0
2006-06-22 15:04:00,1.56264,1.56265,1.56246,1.56253,249400001.0
2006-06-22 15:05:00,1.5625,1.56285,1.56241,1.56285,166200002.0
2006-06-22 15:06:00,1.56297,1.56303,1.56275,1.56287,536000002.0
2006-06-22 15:07:00,1.56292,1.56302,1.56278,1.56285,420499995.0
2006-06-22 15:08:00,1.56292,1.56292,1.56255,1.56255,114400002.0
2006-06-22 15:09:00,1.56277,1.56277,1.56254,1.56266,191300005.0
2006-06-22 15:10:00,1.56252,1.56274,1.56251,1.56257,276799997.0
2006-06-22 15:11:00,1.56265,1.56287,1.56265,1.56284,230900001.0
2006-06-22 15:12:00,1.56286,1.56286,1.5626,1.56266,209500001.0
2006-06-22 15:13:00,1.56254,1.56281,1.56248,1.56277,377599999.0
2006-06-22 15:14:00,1.56257,1.5627,1.56235,1.56241,384000000.0
2006-06-22 15:15:00,1.56245,1.56249,1.56219,1.56219,438799997.0
2006-06-22 15:16:00,1.56236,1.56257,1.56236,1.56248,281499999.0
2006-06-22 15:17:00,1.56239,1.56248,1.56225,1.56238,147400002.0
2006-06-22 15:18:00,1.56233,1.56239,1.56204,1.5622,289199999.0
2006-06-22 15:19:00,1.56233,1.56247,1.56229,1.56235,293200000.0
2006-06-22 15:20:00,1.5624,1.56254,1.5623,1.56244,385000002.0
2006-06-22 15:21:00,1.56257,1.56282,1.56249,1.56264,382099994.0
2006-06-22 15:22:00,1.56265,1.56283,1.56256,1.56263,193999998.0
2006-06-22 15:23:00,1.56286,1.56299,1.56258,1.56258,122499999.0
2006-06-22 15:24:00,1.56255,1.56269,1.56247,1.56262,282400005.0
2006-06-22 15:25:00,1.56268,1.56268,1.56243,1.56246,311099999.0
2006-06-22 15:26:00,1.5625,1.56262,1.5625,1.56258,110200000.0
2006-06-22 15:27:00,1.56262,1.56264,1.56256,1.56256,31700000.0
2006-06-22 15:28:00,1.56251,1.56273,1.56251,1.56273,293699997.0
2006-06-22 15:29:00,1.5628,1.5628,1.56254,1.56255,301000004.0
2006-06-22 15:30:00,1.5628,1.5629,1.56261,1.56275,270800003.0
2006-06-22 15:31:00,1.56271,1.56271,1.5624,1.5624,242199997.0
2006-06-22 15:32:00,1.56234,1.56234,1.56201,1.56203,157499998.0
2006-06-22 15:33:00,1.56209,1.56226,1.56192,1.56226,203100002.0
2006-06-22 15:34:00,1.56219,1.56235,1.56207,1.56221,513700002.0
2006-06-22 15:35:00,1.56232,1.56239,1.56217,1.56217,327000002.0
2006-06-22 15:36:00,1.56208,1.5623,1.56208,1.5623,158000000.0
2006-06-22 15:37:00,1.56233,1.56242,1.5622,1.5622,313500003.0
2006-06-22 15:38:00,1.56231,1.56249,1.56229,1.56241,292299998.0
2006-06-22 15:39:00,1.56247,1.56247,1.5623,1.56235,158099999.0
2006-06-22 15:40:00,1.56212,1.56234,1.56211,1.56227,297200000.0
2006-06-22 15:41:00,1.56212,1.56235,1.56212,1.56235,223399995.0
2006-06-22 15:42:00,1.56212,1.56234,1.5621,1.56223,318299999.0
2006-06-22 15:43:00,1.56216,1.56235,1.56214,1.56223,180999997.0
2006-06-22 15:44:00,1.56219,1.56234,1.56213,1.56231,342200003.0
2006-06-22 15:45:00,1.56217,1.56234,1.56211,1.56211,245800003.0
2006-06-22 15:46:00,1.56209,1.56241,1.56209,1.56235,472600002.0
2006-06-22 15:47:00,1.56235,1.56235,1.5621,1.56211,267299999.0
2006-06-22 15:48:00,1.56219,1.56222,1.56194,1.5621,388100002.0
2006-06-22 15:49:00,1.5622,1.56227,1.56207,1.56218,305300002.0
2006-06-22 15:50:00,1.56201,1.56223,1.56194,1.56223,283600003.0
2006-06-22 15:51:00,1.56213,1.56228,1.562,1.56215,239000001.0
2006-06-22 15:52:00,1.56219,1.56231,1.56214,1.56218,216799998.0
2006-06-22 15:53:00,1.56225,1.56241,1.56218,1.56235,302600007.0
2006-06-22 15:54:00,1.56237,1.56252,1.56221,1.56241,171000001.0
2006-06-22 15:55:00,1.56227,1.56246,1.56227,1.56246,122899997.0
2006-06-22 15:56:00,1.56228,1.56244,1.56222,1.5624,415600001.0
2006-06-22 15:57:00,1.56223,1.56242,1.56223,1.56239,190400003.0
2006-06-22 15:58:00,1.56234,1.56246,1.5623,1.56234,433799999.0
2006-06-22 15:59:00,1.56211,1.56234,1.56211,1.56212,225400000.0
2006-06-22 16:00:00,1.56203,1.5623,1.56199,1.5622,296600002.0
2006-06-22 16:01:00,1.56226,1.56243,1.56209,1.56226,259400003.0
2006-06-22 16:02:00,1.56239,1.56242,1.56219,1.56226,295900000.0
2006-06-22 16:03:00,1.56238,1.56245,1.56214,1.56235,362000005.0
2006-06-22 16:04:00,1.56219,1.56232,1.56205,1.56209,424100002.0
2006-06-22 16:05:00,1.56225,1.56236,1.56205,1.56214,319400000.0
2006-06-22 16:06:00,1.56211,1.56222,1.56199,1.56213,347300002.0
2006-06-22 16:07:00,1.56214,1.56223,1.56197,1.56211,319000005.0
2006-06-22 16:08:00,1.56225,1.5623,1.56216,1.56223,74500002.0
2006-06-22 16:09:00,1.56212,1.56234,1.56203,1.56217,276800000.0
2006-06-22 16:10:00,1.56231,1.56231,1.56204,1.56219,191200003.0
2006-06-22 16:11:00,1.56219,1.56225,1.562,1.5622,364699999.0
2006-06-22 16:12:00,1.56221,1.56227,1.56204,1.56204,171200000.0
2006-06-22 16:13:00,1.56207,1.56225,1.56186,1.56205,402300004.0
2006-06-22 16:14:00,1.56217,1.56226,1.56195,1.56208,470900004.0
2006-06-22 16:15:00,1.56189,1.56212,1.56169,1.56194,197499999.0
2006-06-22 16:16:00,1.56199,1.56217,1.56199,1.56213,290099998.0
2006-06-22 16:17:00,1.56201,1.56213,1.56194,1.56213,229000000.0
2006-06-22 16:18:00,1.562,1.5621,1.56187,1.56203,198100003.0
2006-06-22 16:19:00,1.56205,1.56206,1.56186,1.562,305500002.0
2006-06-22 16:20:00,1.56195,1.56206,1.56191,1.56199,110400002.0
2006-06-22 16:21:00,1.562,1.56204,1.56188,1.562,308700002.0
2006-06-22 16:22:00,1.56187,1.56198,1.56186,1.56187,202800002.0
2006-06-22 16:23:00,1.56176,1.5619,1.56155,1.56171,236700000.0
2006-06-22 16:24:00,1.56175,1.562,1.56162,1.5618,443100008.0
2006-06-22 16:25:00,1.5618,1.56197,1.56175,1.56188,302599998.0
2006-06-22 16:26:00,1.56186,1.56186,1.56135,1.56161,266799998.0
2006-06-22 16:27:00,1.56154,1.56182,1.56154,1.56179,213800000.0
2006-06-22 16:28:00,1.56163,1.56188,1.56163,1.56187,246099998.0
2006-06-22 16:29:00,1.56193,1.56199,1.56178,1.56194,229400003.0
2006-06-22 16:30:00,1.56186,1.56206,1.56169,1.56191,234800001.0
2006-06-22 16:31:00,1.56177,1.562,1.56164,1.562,315899999.0
2006-06-22 16:32:00,1.56195,1.56208,1.56191,1.56196,289900000.0
2006-06-22 16:33:00,1.56212,1.56222,1.56203,1.56208,278599999.0
2006-06-22 16:34:00,1.56232,1.56248,1.56228,1.56234,299700003.0
2006-06-22 16:35:00,1.56227,1.56242,1.5622,1.5623,361800000.0
2006-06-22 16:36:00,1.56212,1.56226,1.56212,1.56217,112699998.0
2006-06-22 16:37:00,1.56202,1.56206,1.56185,1.56185,329100005.0
2006-06-22 16:38:00,1.56187,1.56205,1.56174,1.56205,381799998.0
2006-06-22 16:39:00,1.56189,1.56215,1.56189,1.56198,278400001.0
2006-06-22 16:40:00,1.56219,1.56223,1.56203,1.56203,345400001.0
2006-06-22 16:41:00,1.5621,1.56226,1.56206,1.5622,311599999.0
2006-06-22 16:42:00,1.5622,1.56242,1.56205,1.56233,286499999.0
2006-06-22 16:43:00,1.56225,1.56239,1.56209,1.56232,574900000.0
2006-06-22 16:44:00,1.56237,1.56244,1.56224,1.56235,317600001.0
2006-06-22 16:45:00,1.5623,1.56249,1.56225,1.56232,251300001.0
2006-06-22 16:46:00,1.56239,1.56247,1.56226,1.56245,312699999.0
2006-06-22 16:47:00,1.56238,1.56245,1.56227,1.56237,319500001.0
2006-06-22 16:48:00,1.56233,1.56242,1.56219,1.5624,322599999.0
2006-06-22 16:49:00,1.56246,1.56249,1.56227,1.56237,332100001.0
2006-06-22 16:50:00,1.56247,1.56247,1.56228,1.56242,118199997.0
2006-06-22 16:51:00,1.56233,1.56239,1.56204,1.56204,167700000.0
2006-06-22 16:52:00,1.56226,1.5624,1.56226,1.56236,196399999.0
2006-06-22 16:53:00,1.56234,1.56234,1.56217,1.56224,206899996.0
2006-06-22 16:54:00,1.56211,1.5624,1.5621,1.56228,450100001.0
2006-06-22 16:55:00,1.56234,1.56234,1.56211,1.56223,524600002.0
2006-06-22 16:56:00,1.56224,1.56236,1.56208,1.56229,261899995.0
2006-06-22 16:57:00,1.56225,1.56245,1.56224,1.56228,277300002.0
2006-06-22 16:58:00,1.56228,1.56241,1.5621,1.56218,436099996.0
2006-06-22 16:59:00,1.56235,1.5625,1.56222,1.56232,372599996.0
2006-06-22 17:00:00,1.56235,1.56258,1.56222,1.56244,275500001.0
2006-06-22 17:01:00,1.56243,1.56245,1.56218,1.56233,547399999.0
2006-06-22 17:02:00,1.5623,1.56242,1.5623,1.56242,107900004.0
2006-06-22 17:03:00,1.56247,1.56247,1.56216,1.56218,339800003.0
2006-06-22 17:04:00,1.56242,1.56248,1.56207,1.56207,322600004.0
2006-06-22 17:05:00,1.56234,1.56236,1.56216,1.5622,326700001.0
2006-06-22 17:06:00,1.56226,1.56238,1.56214,1.5623,144400000.0
2006-06-22 17:07:00,1.56232,1.56241,1.56223,1.56236,224599999.0
2006-06-22 17:08:00,1.56228,1.56245,1.56219,1.56245,273200005.0
2006-06-22 17:09:00,1.56244,1.56248,1.56227,1.56228,305800002.0
2006-06-22 17:10:00,1.56233,1.56242,1.56216,1.56216,191499996.0
2006-06-22 17:11:00,1.56219,1.56242,1.56208,1.56239,372999994.0
2006-06-22 17:12:00,1.56235,1.56238,1.56217,1.56231,199599999.0
2006-06-22 17:13:00,1.5623,1.56237,1.56212,1.56231,253700000.0
2006-06-22 17:14:00,1.5623,1.56237,1.56211,1.56227,134200002.0
2006-06-22 17:15:00,1.56228,1.56237,1.5621,1.5623,327600003.0
2006-06-22 17:16:00,1.56225,1.56237,1.56213,1.56223,392000000.0
2006-06-22 17:17:00,1.56217,1.56233,1.56211,1.5623,297000004.0
2006-06-22 17:18:00,1.56221,1.56232,1.56217,1.56232,204600000.0
2006-06-22 17:19:00,1.56244,1.56254,1.56233,1.56233,237299999.0
2006-06-22 17:20:00,1.56253,1.56257,1.56236,1.56257,393200000.0
2006-06-22 17:21:00,1.56258,1.56262,1.56245,1.56248,257400000.0
2006-06-22 17:22:00,1.56247,1.56263,1.56247,1.5626,289899997.0
2006-06-22 17:23:00,1.56242,1.56255,1.56237,1.5625,250700005.0
2006-06-22 17:24:00,1.56246,1.56254,1.56228,1.56247,286899999.0
2006-06-22 17:25:00,1.56243,1.56259,1.56243,1.56257,441600004.0
2006-06-22 17:26:00,1.56247,1.56258,1.56243,1.5625,263299999.0
2006-06-22 17:27:00,1.56249,1.56257,1.5624,1.5625,191000001.0
2006-06-22 17:28:00,1.56252,1.56263,1.5624,1.56263,235299999.0
2006-06-22 17:29:00,1.5625,1.56265,1.56245,1.56259,225800001.0
2006-06-22 17:30:00,1.56252,1.56264,1.56236,1.56252,157500001.0
2006-06-22 17:31:00,1.56257,1.56272,1.56249,1.56257,479200009.0
2006-06-22 17:32:00,1.56244,1.56271,1.56244,1.56265,293700000.0
2006-06-22 17:33:00,1.56257,1.56279,1.56253,1.56266,407300006.0
2006-06-22 17:34:00,1.56269,1.56284,1.56258,1.56261,361900002.0
2006-06-22 17:35:00,1.56274,1.5628,1.56261,1.56272,138900003.0
2006-06-22 17:36:00,1.56242,1.56277,1.56242,1.56277,129400004.0
2006-06-22 17:37:00,1.56274,1.56285,1.56262,1.5627,274300001.0
2006-06-22 17:38:00,1.56267,1.5628,1.56263,1.56263,256000000.0
2006-06-22 17:39:00,1.56269,1.56273,1.56249,1.56258,267600005.0
2006-06-22 17:40:00,1.5624,1.56269,1.5624,1.56268,312599997.0
2006-06-22 17:41:00,1.56269,1.56283,1.56256,1.56258,336100001.0
2006-06-22 17:42:00,1.56263,1.56272,1.5625,1.56272,202100000.0
2006-06-22 17:43:00,1.56259,1.5627,1.56243,1.5625,195700000.0
2006-06-22 17:44:00,1.5626,1.56274,1.56239,1.56267,441400001.0
2006-06-22 17:45:00,1.56254,1.56271,1.56252,1.56264,407900000.0
2006-06-22 17:46:00,1.56254,1.5627,1.56248,1.5627,311900001.0
2006-06-22 17:47:00,1.56255,1.56269,1.56244,1.56244,376499999.0
2006-06-22 17:48:00,1.56254,1.56261,1.56233,1.56244,180800002.0
2006-06-22 17:49:00,1.5624,1.56256,1.56234,1.56251,530100000.0
2006-06-22 17:50:00,1.5624,1.56251,1.56228,1.56244,341599999.0
2006-06-22 17:51:00,1.5625,1.56256,1.56239,1.56256,226900002.0
2006-06-22 17:52:00,1.56257,1.56262,1.5623,1.56248,396299998.0
2006-06-22 17:53:00,1.56262,1.56262,1.56238,1.56238,146700001.0
2006-06-22 17:54:00,1.5626,1.5627,1.56247,1.56259,321300002.0
2006-06-22 17:55:00,1.56267,1.56294,1.56259,1.56271,312700003.0
2006-06-22 17:56:00,1.56269,1.56284,1.56262,1.56275,163600002.0
2006-06-22 17:57:00,1.56274,1.56287,1.5627,1.56274,241900000.0
2006-06-22 17:58:00,1.56255,1.5628,1.56255,1.56277,166100000.0
2006-06-22 17:59:00,1.56274,1.56278,1.56251,1.56262,223900000.0
2006-06-22 18:00:00,1.56272,1.56277,1.5626,1.56273,229499999.0
2006-06-22 18:01:00,1.5628,1.5628,1.5626,1.5626,1554000002.0
2006-06-22 18:02:00,1.5627,1.5627,1.5626,1.5626,1554000002.0
2006-06-22 18:03:00,1.5627,1.5627,1.5624,1.5624,1554000002.0
2006-06-22 18:05:00,1.5625,1.5625,1.5624,1.5624,1554000002.0
2006-06-22 18:06:00,1.5625,1.5626,1.5624,1.5626,1554000002.0
2006-06-22 18:08:00,1.5627,1.5627,1.5627,1.5627,1554000002.0
2006-06-22 18:09:00,1.56253,1.56275,1.56241,1.56262,1554000002.0
2006-06-22 18:10:00,1.5626,1.563,1.5626,1.5628,1654900000.0
2006-06-22 18:11:00,1.56284,1.56307,1.5628,1.563,1654900000.0
2006-06-22 18:12:00,1.56305,1.56308,1.56287,1.56288,1574600005.0
2006-06-22 18:13:00,1.56307,1.56313,1.56286,1.56292,1437799999.0
2006-06-22 18:14:00,1.5632,1.5633,1.563,1.5631,845400004.0
2006-06-22 18:15:00,1.56305,1.56325,1.56299,1.56325,845400004.0
2006-06-22 18:16:00,1.5632,1.5634,1.5629,1.5631,2044200006.0
2006-06-22 18:17:00,1.56302,1.56311,1.56282,1.56296,2044200006.0
2006-06-22 18:18:00,1.56298,1.56323,1.56293,1.56311,972600003.0
2006-06-22 18:19:00,1.56328,1.56331,1.56299,1.56311,2050699990.0
2006-06-22 18:20:00,1.5633,1.5634,1.5633,1.5633,718699999.0
2006-06-22 18:21:00,1.5634,1.5634,1.56302,1.56302,718699999.0
2006-06-22 18:22:00,1.56302,1.56321,1.563,1.56317,667800005.0
2006-06-22 18:23:00,1.5632,1.5633,1.5632,1.5633,1346799998.0
2006-06-22 18:24:00,1.5632,1.5635,1.5632,1.5635,1346799998.0
2006-06-22 18:25:00,1.5636,1.5636,1.5634,1.5635,1346799998.0
2006-06-22 18:26:00,1.5634,1.5634,1.5634,1.5634,1346799998.0
2006-06-22 18:27:00,1.56339,1.56352,1.56329,1.5634,1346799998.0
2006-06-22 18:28:00,1.5635,1.5635,1.5633,1.5633,1593600014.0
2006-06-22 18:29:00,1.56332,1.56347,1.56328,1.5634,1593600014.0
2006-06-22 18:30:00,1.56328,1.56354,1.56328,1.5634,891799994.0
2006-06-22 18:31:00,1.56333,1.56351,1.56333,1.56346,1162999997.0
2006-06-22 18:32:00,1.56334,1.56341,1.56311,1.56329,1297799995.0
2006-06-22 18:33:00,1.56333,1.5634,1.56318,1.56339,2045200002.0
2006-06-22 18:34:00,1.5634,1.5635,1.5633,1.5634,2087300001.0
2006-06-22 18:35:00,1.56342,1.56358,1.56329,1.56345,2087300001.0
2006-06-22 18:36:00,1.5634,1.56351,1.56323,1.56347,1363700007.0
2006-06-22 18:37:00,1.56339,1.56353,1.56288,1.56316,1847000018.0
2006-06-22 18:38:00,1.56299,1.56312,1.56284,1.56305,1586200007.0
2006-06-22 18:39:00,1.56308,1.56324,1.56304,1.56316,1707700001.0
2006-06-22 18:40:00,1.5633,1.5634,1.5633,1.5633,1019999992.0
2006-06-22 18:41:00,1.56314,1.56343,1.56314,1.56343,1019999992.0
2006-06-22 18:42:00,1.56347,1.56359,1.56331,1.56355,1549700005.0
2006-06-22 18:43:00,1.56357,1.56364,1.56343,1.56355,440900000.0
2006-06-22 18:44:00,1.56352,1.56352,1.56317,1.56339,775600003.0
2006-06-22 18:45:00,1.56327,1.56345,1.56319,1.56343,506599996.0
2006-06-22 18:46:00,1.56347,1.56358,1.56328,1.56328,360200004.0
2006-06-22 18:47:00,1.56348,1.56354,1.56333,1.56342,318600001.0
2006-06-22 18:48:00,1.56342,1.56359,1.56337,1.5635,1092299993.0
2006-06-22 18:49:00,1.56349,1.56355,1.56335,1.56346,373399999.0
2006-06-22 18:50:00,1.5634,1.56347,1.56328,1.56329,622000004.0
2006-06-22 18:51:00,1.56342,1.56352,1.56322,1.56324,1561800008.0
2006-06-22 18:52:00,1.56327,1.56352,1.56327,1.56345,1366500010.0
2006-06-22 18:53:00,1.56331,1.5635,1.56318,1.56345,1234000011.0
2006-06-22 18:54:00,1.56329,1.56346,1.56329,1.56341,842500001.0
2006-06-22 18:55:00,1.5634,1.56348,1.56317,1.56326,1483800004.0
2006-06-22 18:56:00,1.56328,1.56328,1.56308,1.56312,746799997.0
2006-06-22 18:57:00,1.56314,1.5632,1.5629,1.56312,779000004.0
2006-06-22 18:58:00,1.56327,1.56343,1.56311,1.56334,1207499992.0
2006-06-22 18:59:00,1.56334,1.56348,1.56323,1.56344,1862400006.0
2006-06-22 19:00:00,1.56325,1.56338,1.56312,1.5632,578699999.0
2006-06-22 19:01:00,1.56321,1.5633,1.56291,1.56305,387500003.0
2006-06-22 19:02:00,1.56282,1.56316,1.56282,1.56316,739600000.0
2006-06-22 19:03:00,1.56309,1.5632,1.56301,1.56313,594800005.0
2006-06-22 19:04:00,1.56313,1.56325,1.56304,1.56305,429599999.0
2006-06-22 19:05:00,1.56318,1.5633,1.56309,1.56324,685900002.0
2006-06-22 19:06:00,1.56325,1.5633,1.56309,1.56312,1796400010.0
2006-06-22 19:07:00,1.56323,1.56335,1.56306,1.56306,617900003.0
2006-06-22 19:08:00,1.56318,1.56335,1.56316,1.56325,1634899996.0
2006-06-22 19:09:00,1.56322,1.5633,1.56298,1.56305,1678000004.0
2006-06-22 19:10:00,1.56305,1.56333,1.56305,1.56325,1054899999.0
2006-06-22 19:11:00,1.56317,1.56327,1.56309,1.5632,1188600001.0
2006-06-22 19:12:00,1.56304,1.5632,1.56303,1.5632,1010100008.0
2006-06-22 19:13:00,1.56306,1.5632,1.56297,1.5632,505500000.0
2006-06-22 19:14:00,1.56304,1.56315,1.56302,1.56315,397699999.0
2006-06-22 19:15:00,1.56312,1.56316,1.56296,1.56299,1366700006.0
2006-06-22 19:16:00,1.56295,1.56303,1.5628,1.56298,651400004.0
2006-06-22 19:17:00,1.56293,1.56301,1.56261,1.56273,811800004.0
2006-06-22 19:18:00,1.56278,1.56286,1.56251,1.56256,530300000.0
2006-06-22 19:19:00,1.56265,1.56266,1.56246,1.56252,912700007.0
2006-06-22 19:20:00,1.56261,1.56276,1.5624,1.56255,1098200004.0
2006-06-22 19:21:00,1.56265,1.56282,1.56256,1.56268,1157500001.0
2006-06-22 19:22:00,1.56284,1.5629,1.56271,1.5629,352400002.0
2006-06-22 19:23:00,1.56285,1.56285,1.56265,1.56265,829900004.0
2006-06-22 19:24:00,1.56269,1.56291,1.56269,1.56287,483200005.0
2006-06-22 19:25:00,1.56273,1.56293,1.5627,1.56282,896300000.0
2006-06-22 19:26:00,1.5629,1.56294,1.56271,1.56276,979999993.0
2006-06-22 19:27:00,1.56274,1.5629,1.56269,1.56283,1211100001.0
2006-06-22 19:28:00,1.56272,1.56292,1.56272,1.56283,513500006.0
2006-06-22 19:29:00,1.56267,1.56288,1.56257,1.56272,963300002.0
2006-06-22 19:30:00,1.5628,1.5628,1.5628,1.5628,1352500004.0
2006-06-22 19:31:00,1.56279,1.56287,1.56263,1.5628,1352500004.0
2006-06-22 19:32:00,1.5628,1.5628,1.56255,1.56258,769000006.0
2006-06-22 19:33:00,1.56273,1.56287,1.56262,1.56263,743400000.0
2006-06-22 19:34:00,1.56281,1.56296,1.5627,1.56279,1641300005.0
2006-06-22 19:35:00,1.56287,1.56293,1.56254,1.56285,1068700001.0
2006-06-22 19:36:00,1.56293,1.56293,1.56254,1.56266,867600002.0
2006-06-22 19:37:00,1.56288,1.56304,1.56281,1.56286,272199996.0
2006-06-22 19:38:00,1.56272,1.56297,1.56272,1.56285,840000011.0
2006-06-22 19:39:00,1.56294,1.56301,1.56263,1.56266,1131400008.0
2006-06-22 19:40:00,1.56282,1.56295,1.56276,1.56288,507499998.0
2006-06-22 19:41:00,1.56276,1.56287,1.56272,1.56281,377299999.0
2006-06-22 19:42:00,1.56279,1.56291,1.56265,1.56282,587700000.0
2006-06-22 19:43:00,1.5629,1.563,1.56277,1.56285,445900004.0
2006-06-22 19:44:00,1.56288,1.56297,1.5628,1.56284,883000007.0
2006-06-22 19:45:00,1.56283,1.563,1.56279,1.563,180900004.0
2006-06-22 19:46:00,1.56302,1.56302,1.56277,1.56277,571599997.0
2006-06-22 19:47:00,1.5629,1.56303,1.56277,1.56292,291400004.0
2006-06-22 19:48:00,1.56299,1.56308,1.56292,1.56301,537600002.0
2006-06-22 19:49:00,1.563,1.56308,1.56281,1.56303,1261000005.0
2006-06-22 19:50:00,1.56291,1.56314,1.56291,1.56311,128300002.0
2006-06-22 19:51:00,1.56305,1.56308,1.56294,1.563,524899998.0
2006-06-22 19:52:00,1.56305,1.56305,1.56289,1.56298,373899996.0
2006-06-22 19:53:00,1.56302,1.56313,1.56292,1.56304,715700001.0
2006-06-22 19:54:00,1.56292,1.56311,1.56291,1.56301,366499997.0
2006-06-22 19:55:00,1.56295,1.56311,1.56289,1.56299,476000003.0
2006-06-22 19:56:00,1.56287,1.56304,1.56281,1.56298,1476100014.0
2006-06-22 19:57:00,1.56287,1.56299,1.56276,1.5629,1459000002.0
2006-06-22 19:58:00,1.56277,1.56303,1.56277,1.5629,1513799983.0
2006-06-22 19:59:00,1.56295,1.563,1.56278,1.56283,1038100005.0
2006-06-22 20:00:00,1.56301,1.56304,1.56279,1.56279,649800003.0
2006-06-22 20:01:00,1.56298,1.56314,1.56291,1.56294,594899999.0
2006-06-22 20:02:00,1.56308,1.56314,1.56291,1.56297,513900000.0
2006-06-22 20:03:00,1.56302,1.5631,1.56292,1.56303,331699999.0
2006-06-22 20:04:00,1.56301,1.56312,1.56297,1.56312,358900000.0
2006-06-22 20:05:00,1.56302,1.56317,1.56299,1.56317,397000003.0
2006-06-22 20:06:00,1.5632,1.56321,1.56311,1.56311,352200000.0
2006-06-22 20:07:00,1.56311,1.56322,1.56304,1.56304,379599992.0
2006-06-22 20:08:00,1.56317,1.56328,1.56308,1.56324,1681600014.0
2006-06-22 20:09:00,1.56325,1.5633,1.56312,1.56316,233299999.0
2006-06-22 20:10:00,1.56316,1.5633,1.56313,1.56324,408999996.0
2006-06-22 20:11:00,1.56311,1.56324,1.56308,1.5632,795999994.0
2006-06-22 20:12:00,1.56318,1.56333,1.56305,1.56321,353500001.0
2006-06-22 20:13:00,1.56332,1.5634,1.5631,1.5632,1770200002.0
2006-06-22 20:14:00,1.56328,1.56333,1.56305,1.56311,447399997.0
2006-06-22 20:15:00,1.5632,1.56329,1.5631,1.56319,1087100009.0
2006-06-22 20:16:00,1.56322,1.56322,1.56303,1.56303,1972199997.0
2006-06-22 20:17:00,1.56317,1.56321,1.56308,1.56317,552600005.0
2006-06-22 20:18:00,1.5631,1.56317,1.56302,1.56315,491200003.0
2006-06-22 20:19:00,1.5633,1.5634,1.5632,1.5634,773499998.0
2006-06-22 20:20:00,1.5633,1.5634,1.5632,1.5634,773499998.0
2006-06-22 20:21:00,1.56332,1.56342,1.5632,1.56334,773499998.0
2006-06-22 20:22:00,1.56326,1.56344,1.56321,1.56338,637900009.0
2006-06-22 20:23:00,1.56328,1.56342,1.56311,1.56335,1182200003.0
2006-06-22 20:24:00,1.5634,1.5636,1.56332,1.56355,636700004.0
2006-06-22 20:25:00,1.56354,1.56359,1.56333,1.56339,747800001.0
2006-06-22 20:26:00,1.56346,1.56354,1.56341,1.56349,293999996.0
2006-06-22 20:27:00,1.56343,1.5635,1.56333,1.5635,447300004.0
2006-06-22 20:28:00,1.5634,1.5635,1.5634,1.5634,1562899997.0
2006-06-22 20:29:00,1.56347,1.56357,1.56323,1.56337,1562899997.0
2006-06-22 20:30:00,1.5635,1.5635,1.5633,1.5633,531700000.0
2006-06-22 20:31:00,1.5634,1.5634,1.5631,1.5631,531700000.0
2006-06-22 20:32:00,1.563,1.5631,1.563,1.5631,531700000.0
2006-06-22 20:33:00,1.56314,1.56316,1.56292,1.56292,531700000.0
2006-06-22 20:34:00,1.56312,1.56325,1.56291,1.56291,319899999.0
2006-06-22 20:35:00,1.56288,1.56314,1.56288,1.56307,525999998.0
2006-06-22 20:36:00,1.56293,1.56335,1.56284,1.56327,719300000.0
2006-06-22 20:37:00,1.56328,1.56333,1.56301,1.56301,844799998.0
2006-06-22 20:38:00,1.56314,1.56324,1.56297,1.56302,1401800006.0
2006-06-22 20:39:00,1.56315,1.56325,1.56298,1.56299,991899997.0
2006-06-22 20:40:00,1.56318,1.56327,1.56299,1.56299,1207600001.0
2006-06-22 20:41:00,1.56318,1.56327,1.56293,1.56315,505099999.0
2006-06-22 20:42:00,1.56317,1.56319,1.56292,1.56292,267800000.0
2006-06-22 20:43:00,1.5632,1.56326,1.563,1.563,970400011.0
2006-06-22 20:44:00,1.56295,1.5632,1.56291,1.56308,1236799994.0
2006-06-22 20:45:00,1.56311,1.56316,1.56297,1.56311,1027100005.0
2006-06-22 20:46:00,1.56327,1.56336,1.56306,1.56333,401100006.0
2006-06-22 20:47:00,1.56328,1.56333,1.56296,1.56314,825599997.0
2006-06-22 20:48:00,1.56322,1.56334,1.56306,1.56313,1575400003.0
2006-06-22 20:49:00,1.56314,1.56325,1.56301,1.56308,747800003.0
2006-06-22 20:50:00,1.56327,1.56339,1.56315,1.5633,1827300010.0
2006-06-22 20:51:00,1.56332,1.56335,1.56313,1.56319,350600004.0
2006-06-22 20:52:00,1.56327,1.56335,1.56311,1.56332,1439900003.0
2006-06-22 20:53:00,1.5632,1.56337,1.56318,1.5633,1708300002.0
2006-06-22 20:54:00,1.56317,1.5634,1.56317,1.56331,789999998.0
2006-06-22 20:55:00,1.5633,1.5633,1.5632,1.5632,662200001.0
2006-06-22 20:56:00,1.5633,1.5634,1.5632,1.5633,1584500000.0
2006-06-22 20:57:00,1.5634,1.5634,1.5633,1.5634,1584500000.0
2006-06-22 20:58:00,1.5633,1.5634,1.5633,1.5634,1584500000.0
2006-06-22 20:59:00,1.5633,1.5636,1.5633,1.5636,1584500000.0
2006-06-22 21:00:00,1.5637,1.5637,1.5633,1.5635,1584500000.0
2006-06-22 21:01:00,1.5636,1.5637,1.5634,1.5635,1584500000.0
2006-06-22 21:02:00,1.56345,1.56352,1.56331,1.56336,1584500000.0
2006-06-22 21:03:00,1.56337,1.56357,1.56334,1.5635,1510200012.0
2006-06-22 21:04:00,1.56341,1.56352,1.56333,1.5635,216600002.0
2006-06-22 21:05:00,1.56355,1.56361,1.56343,1.56344,819100001.0
2006-06-22 21:06:00,1.56332,1.56362,1.5633,1.56354,472899999.0
2006-06-22 21:07:00,1.56355,1.56355,1.56341,1.56355,461600000.0
2006-06-22 21:08:00,1.56355,1.56363,1.56339,1.56355,341000002.0
2006-06-22 21:09:00,1.56353,1.56367,1.56349,1.56362,652000004.0
2006-06-22 21:10:00,1.56363,1.5637,1.56355,1.56365,901600002.0
2006-06-22 21:11:00,1.56366,1.5637,1.56356,1.5637,586499998.0
2006-06-22 21:12:00,1.56365,1.56372,1.56358,1.5637,250900001.0
2006-06-22 21:13:00,1.56356,1.5637,1.56355,1.56367,1131700004.0
2006-06-22 21:14:00,1.56358,1.56374,1.5635,1.56367,655000002.0
2006-06-22 21:15:00,1.56363,1.56375,1.56346,1.5636,680299996.0
2006-06-22 21:16:00,1.56337,1.56372,1.56337,1.56367,542799999.0
2006-06-22 21:17:00,1.56359,1.56374,1.56354,1.56366,1505300002.0
2006-06-22 21:18:00,1.56373,1.56373,1.56344,1.56354,599600005.0
2006-06-22 21:19:00,1.56347,1.56366,1.56344,1.56344,587899994.0
2006-06-22 21:20:00,1.5636,1.5636,1.5636,1.5636,1774500015.0
2006-06-22 21:21:00,1.5637,1.5637,1.5636,1.5637,1774500015.0
2006-06-22 21:22:00,1.56364,1.56388,1.56362,1.56373,1774500015.0
2006-06-22 21:23:00,1.56364,1.56375,1.56344,1.56365,1277000005.0
2006-06-22 21:24:00,1.56367,1.56367,1.56347,1.56357,613399997.0
2006-06-22 21:25:00,1.56358,1.56371,1.56318,1.56342,1207499987.0
2006-06-22 21:26:00,1.56351,1.56365,1.56351,1.56365,468999996.0
2006-06-22 21:27:00,1.56365,1.56375,1.5636,1.56375,776099997.0
2006-06-22 21:28:00,1.56358,1.56374,1.56353,1.56365,776300002.0
2006-06-22 21:29:00,1.56359,1.56378,1.56354,1.56372,389500003.0
2006-06-22 21:30:00,1.56352,1.56367,1.56345,1.5636,481699999.0
2006-06-22 21:31:00,1.5636,1.56363,1.56341,1.56345,663799996.0
2006-06-22 21:32:00,1.56365,1.56374,1.56345,1.56345,1754000008.0
2006-06-22 21:33:00,1.56362,1.5637,1.56356,1.56365,169000001.0
2006-06-22 21:34:00,1.56365,1.5637,1.56351,1.56355,1157999991.0
2006-06-22 21:35:00,1.56365,1.56372,1.5635,1.56355,911000001.0
2006-06-22 21:36:00,1.56357,1.56372,1.56357,1.56362,232200003.0
2006-06-22 21:37:00,1.56363,1.56365,1.5634,1.5634,515699995.0
2006-06-22 21:38:00,1.5634,1.56364,1.56337,1.56364,406699994.0
2006-06-22 21:39:00,1.56364,1.56364,1.56345,1.56362,277099998.0
2006-06-22 21:40:00,1.56353,1.56357,1.5633,1.56331,495200000.0
2006-06-22 21:41:00,1.56319,1.56345,1.56314,1.56345,583900003.0
2006-06-22 21:42:00,1.56349,1.56352,1.56331,1.56331,520600005.0
2006-06-22 21:43:00,1.56333,1.56354,1.56327,1.56347,1014900008.0
2006-06-22 21:44:00,1.5635,1.56352,1.56332,1.56335,1373399996.0
2006-06-22 21:45:00,1.56343,1.56346,1.56326,1.56335,823100005.0
2006-06-22 21:46:00,1.5633,1.56351,1.56324,1.5634,1294700008.0
2006-06-22 21:47:00,1.5634,1.56348,1.56326,1.5633,1105500002.0
2006-06-22 21:48:00,1.56339,1.56345,1.56322,1.56337,398599998.0
2006-06-22 21:49:00,1.5634,1.56347,1.56324,1.56337,1080700001.0
2006-06-22 21:50:00,1.56343,1.56351,1.56332,1.5634,252199997.0
2006-06-22 21:51:00,1.5635,1.56358,1.56342,1.56342,562199999.0
2006-06-22 21:52:00,1.56357,1.56366,1.56337,1.56337,1649099993.0
2006-06-22 21:53:00,1.5634,1.56353,1.56331,1.56348,614400002.0
2006-06-22 21:54:00,1.56351,1.56352,1.56327,1.56336,353000000.0
2006-06-22 21:55:00,1.56322,1.56338,1.56315,1.56323,427200001.0
2006-06-22 21:56:00,1.56321,1.56328,1.56306,1.56328,549500002.0
2006-06-22 21:57:00,1.56321,1.56338,1.5632,1.56332,565800000.0
2006-06-22 21:58:00,1.56333,1.56337,1.56321,1.56321,673800005.0
2006-06-22 21:59:00,1.5631,1.56329,1.56309,1.56322,1069400001.0
2006-06-22 22:00:00,1.56312,1.56331,1.56309,1.56327,643900002.0
2006-06-22 22:01:00,1.56329,1.5633,1.56321,1.56326,211100003.0
2006-06-22 22:02:00,1.56322,1.56323,1.56297,1.56297,1014800001.0
2006-06-22 22:03:00,1.56312,1.56322,1.56297,1.56322,460999998.0
2006-06-22 22:04:00,1.5632,1.56323,1.56303,1.56316,630200004.0
2006-06-22 22:05:00,1.56327,1.56327,1.56312,1.5632,416700000.0
2006-06-22 22:06:00,1.5632,1.5633,1.56308,1.5633,521200004.0
2006-06-22 22:07:00,1.56327,1.56333,1.56308,1.56311,293099995.0
2006-06-22 22:08:00,1.5632,1.5632,1.56301,1.56318,532499996.0
2006-06-22 22:09:00,1.5631,1.5632,1.56301,1.5632,354999999.0
2006-06-22 22:10:00,1.56325,1.56325,1.56304,1.56304,196200002.0
2006-06-22 22:11:00,1.56323,1.56323,1.56306,1.56308,286699997.0
2006-06-22 22:12:00,1.56319,1.56325,1.56309,1.5632,622799999.0
2006-06-22 22:13:00,1.56297,1.56315,1.56297,1.5631,176999999.0
2006-06-22 22:14:00,1.56307,1.56321,1.56301,1.56315,403799996.0
2006-06-22 22:15:00,1.56295,1.56323,1.56289,1.56312,684700002.0
2006-06-22 22:16:00,1.56295,1.5631,1.56295,1.5631,267400000.0
2006-06-22 22:17:00,1.56316,1.56325,1.56308,1.56311,248999998.0
2006-06-22 22:18:00,1.56295,1.56315,1.56295,1.5631,133700001.0
2006-06-22 22:19:00,1.5631,1.56312,1.56285,1.56299,277900004.0
2006-06-22 22:20:00,1.5629,1.5631,1.56288,1.56298,334300002.0
2006-06-22 22:21:00,1.56308,1.56311,1.56291,1.56293,175800000.0
2006-06-22 22:22:00,1.56305,1.56319,1.56287,1.56298,825900002.0
2006-06-22 22:23:00,1.56311,1.56317,1.56297,1.56308,334300000.0
2006-06-22 22:24:00,1.56306,1.56317,1.56284,1.56284,220300003.0
2006-06-22 22:25:00,1.56302,1.56302,1.5627,1.5627,661800000.0
2006-06-22 22:26:00,1.56269,1.56297,1.56269,1.56294,684300005.0
2006-06-22 22:27:00,1.56295,1.563,1.56262,1.56262,152699999.0
2006-06-22 22:28:00,1.56277,1.563,1.56276,1.56293,533000006.0
2006-06-22 22:29:00,1.56295,1.56308,1.56279,1.56295,596800005.0
2006-06-22 22:30:00,1.56305,1.56314,1.56285,1.56298,720099998.0
2006-06-22 22:31:00,1.56303,1.56303,1.56268,1.5628,323200000.0
2006-06-22 22:32:00,1.56276,1.56292,1.56273,1.5629,238199998.0
2006-06-22 22:33:00,1.56293,1.563,1.56273,1.56291,248000003.0
2006-06-22 22:34:00,1.56292,1.563,1.5628,1.56297,444899996.0
2006-06-22 22:35:00,1.56302,1.56302,1.56284,1.56284,258100006.0
2006-06-22 22:36:00,1.5629,1.56303,1.5628,1.5629,825900006.0
2006-06-22 22:37:00,1.56287,1.56303,1.56264,1.56288,471699998.0
2006-06-22 22:38:00,1.56297,1.56297,1.56263,1.56273,388000006.0
2006-06-22 22:39:00,1.56266,1.56301,1.56263,1.56301,691200002.0
2006-06-22 22:40:00,1.56301,1.56308,1.56274,1.56289,655400003.0
2006-06-22 22:41:00,1.5629,1.563,1.56273,1.56285,737699999.0
2006-06-22 22:42:00,1.5627,1.56291,1.56261,1.56264,716699999.0
2006-06-22 22:43:00,1.56261,1.56292,1.56243,1.56284,1458700001.0
2006-06-22 22:44:00,1.56276,1.56292,1.56252,1.56275,382600005.0
2006-06-22 22:45:00,1.56282,1.56282,1.56242,1.56242,276000005.0
2006-06-22 22:46:00,1.56255,1.56282,1.56253,1.56282,231600000.0
2006-06-22 22:47:00,1.5628,1.56292,1.56276,1.56281,266600000.0
2006-06-22 22:48:00,1.56274,1.56289,1.56263,1.56288,403700007.0
2006-06-22 22:49:00,1.56295,1.563,1.56275,1.56275,741600003.0
2006-06-22 22:50:00,1.56282,1.56295,1.56271,1.56288,281399999.0
2006-06-22 22:51:00,1.56288,1.5629,1.56266,1.56273,572699999.0
2006-06-22 22:52:00,1.5627,1.56288,1.56251,1.56283,362200002.0
2006-06-22 22:53:00,1.56288,1.56304,1.56279,1.56296,315599998.0
2006-06-22 22:54:00,1.56293,1.56295,1.56267,1.56269,511300007.0
2006-06-22 22:55:00,1.56293,1.56293,1.56275,1.56275,328300001.0
2006-06-22 22:56:00,1.5629,1.56298,1.56278,1.56288,81499999.0
2006-06-22 22:57:00,1.56292,1.56297,1.56278,1.56278,373100002.0
2006-06-22 22:58:00,1.5629,1.56297,1.56275,1.56277,196500000.0
2006-06-22 22:59:00,1.56254,1.5628,1.56235,1.56265,501399998.0
2006-06-22 23:00:00,1.5626,1.56265,1.56226,1.56233,125800001.0
2006-06-22 23:01:00,1.56278,1.56328,1.56272,1.56291,267399996.0
2006-06-22 23:02:00,1.56283,1.56317,1.56248,1.56261,319800006.0
2006-06-22 23:03:00,1.56295,1.56331,1.56258,1.56329,309099999.0
2006-06-22 23:04:00,1.56283,1.5631,1.56271,1.56287,373500001.0
2006-06-22 23:05:00,1.5629,1.56317,1.5628,1.56299,387900008.0
2006-06-22 23:06:00,1.56275,1.56303,1.56263,1.56287,231500001.0
2006-06-22 23:07:00,1.56284,1.5632,1.56282,1.56302,390100003.0
2006-06-22 23:08:00,1.56261,1.56299,1.56236,1.56285,441500002.0
2006-06-22 23:09:00,1.5629,1.56298,1.56265,1.56272,521599999.0
2006-06-22 23:10:00,1.56268,1.56289,1.56239,1.56287,343499997.0
2006-06-22 23:11:00,1.5629,1.56299,1.56248,1.56277,435799999.0
2006-06-22 23:12:00,1.56268,1.56304,1.5624,1.56251,343200004.0
2006-06-22 23:13:00,1.56277,1.56288,1.56227,1.56286,210999998.0
2006-06-22 23:14:00,1.56282,1.5629,1.56242,1.56242,322800000.0
2006-06-22 23:15:00,1.5625,1.56262,1.56226,1.56237,268299999.0
2006-06-22 23:16:00,1.56248,1.56272,1.56229,1.56248,187399998.0
2006-06-22 23:17:00,1.56255,1.56279,1.56236,1.56243,384700001.0
2006-06-22 23:18:00,1.56213,1.56275,1.56193,1.56252,284699999.0
2006-06-22 23:19:00,1.56277,1.56286,1.56211,1.56279,352799998.0
2006-06-22 23:20:00,1.56227,1.56286,1.56209,1.56271,361999998.0
2006-06-22 23:21:00,1.5627,1.56278,1.56254,1.56271,325799999.0
2006-06-22 23:22:00,1.56263,1.56303,1.5626,1.56267,251900000.0
2006-06-22 23:23:00,1.56261,1.56286,1.56241,1.56241,368499998.0
2006-06-22 23:24:00,1.56243,1.5627,1.56234,1.56243,343400002.0
2006-06-22 23:25:00,1.56231,1.56254,1.56193,1.56203,204599999.0
2006-06-22 23:26:00,1.56262,1.56272,1.5621,1.56223,237199999.0
2006-06-22 23:27:00,1.56223,1.56271,1.56193,1.56243,279999998.0
2006-06-22 23:28:00,1.56253,1.56264,1.56238,1.56244,362700007.0
2006-06-22 23:29:00,1.56258,1.56278,1.5622,1.56226,284199994.0
2006-06-22 23:30:00,1.56234,1.56254,1.56207,1.56234,294200004.0
2006-06-22 23:31:00,1.56275,1.5629,1.56274,1.5629,174000001.0
2006-06-22 23:32:00,1.56276,1.56276,1.56234,1.56237,290100004.0
2006-06-22 23:33:00,1.56238,1.56254,1.56231,1.56247,373200000.0
2006-06-22 23:34:00,1.56239,1.56247,1.56231,1.56242,263199998.0
2006-06-22 23:35:00,1.56237,1.5625,1.5623,1.5625,186200002.0
2006-06-22 23:36:00,1.56247,1.56273,1.56238,1.56267,156399999.0
2006-06-22 23:37:00,1.56258,1.56273,1.56257,1.56261,357200004.0
2006-06-22 23:38:00,1.56272,1.56272,1.56228,1.56228,221300001.0
2006-06-22 23:39:00,1.5623,1.56238,1.56221,1.56238,322000003.0
2006-06-22 23:40:00,1.5624,1.56247,1.56224,1.56227,191100002.0
2006-06-22 23:41:00,1.56245,1.56245,1.56224,1.5623,460400006.0
2006-06-22 23:42:00,1.56246,1.5629,1.56239,1.56263,306000003.0
2006-06-22 23:43:00,1.56275,1.56283,1.56271,1.5628,77500001.0
2006-06-22 23:44:00,1.56263,1.56286,1.56263,1.56278,296900002.0
2006-06-22 23:45:00,1.56256,1.56257,1.56243,1.56252,77900003.0
2006-06-22 23:46:00,1.56226,1.56245,1.56225,1.56238,113500002.0
2006-06-22 23:47:00,1.5624,1.5624,1.5623,1.5623,61800002.0
2006-06-22 23:48:00,1.5624,1.5624,1.56226,1.56226,161399998.0
2006-06-22 23:49:00,1.5624,1.56247,1.56222,1.56235,66199999.0
2006-06-22 23:50:00,1.5623,1.56245,1.5623,1.56245,94100000.0
2006-06-22 23:51:00,1.5624,1.56245,1.5623,1.56231,194999999.0
2006-06-22 23:52:00,1.56231,1.56245,1.56219,1.56245,184000001.0
2006-06-22 23:53:00,1.56235,1.56252,1.56231,1.56241,410000002.0
2006-06-22 23:54:00,1.56245,1.5625,1.56215,1.56215,263400001.0
2006-06-22 23:55:00,1.5623,1.56243,1.56225,1.56237,139099998.0
2006-06-22 23:56:00,1.56224,1.56237,1.56224,1.56237,40799999.0
2006-06-22 23:57:00,1.5624,1.56248,1.56223,1.56235,206599997.0
2006-06-22 23:58:00,1.56222,1.5624,1.56222,1.5624,100299998.0
2006-06-22 23:59:00,1.5624,1.56245,1.56232,1.56238,20300000.0
2006-06-23 00:00:00,1.56238,1.56242,1.56224,1.56236,355500001.0
2006-06-23 00:01:00,1.56235,1.56235,1.5622,1.5622,29600000.0
2006-06-23 00:02:00,1.56231,1.56245,1.5623,1.5623,137399999.0
2006-06-23 00:03:00,1.56237,1.56245,1.56237,1.56245,101400002.0
2006-06-23 00:04:00,1.56224,1.5624,1.56224,1.5624,201000001.0
2006-06-23 00:05:00,1.56242,1.56252,1.56234,1.56244,98999999.0
2006-06-23 00:06:00,1.56235,1.56248,1.56232,1.56232,66399999.0
2006-06-23 00:07:00,1.56252,1.5626,1.56232,1.56251,169199998.0
2006-06-23 00:08:00,1.56256,1.56261,1.56245,1.56249,135000000.0
2006-06-23 00:09:00,1.56268,1.56277,1.56258,1.56272,210200000.0
2006-06-23 00:10:00,1.56272,1.56293,1.56272,1.56287,202800000.0
2006-06-23 00:11:00,1.56288,1.56288,1.56268,1.56274,272799998.0
2006-06-23 00:12:00,1.56289,1.56299,1.56268,1.56272,249299998.0
2006-06-23 00:13:00,1.56266,1.5627,1.56245,1.56252,140699999.0
2006-06-23 00:14:00,1.5628,1.56292,1.56271,1.5628,176299999.0
2006-06-23 00:15:00,1.56285,1.56295,1.56285,1.56295,87800002.0
2006-06-23 00:16:00,1.56297,1.56298,1.56287,1.56288,73500002.0
2006-06-23 00:17:00,1.56302,1.56309,1.56284,1.56297,356500002.0
2006-06-23 00:18:00,1.56292,1.56318,1.56289,1.56318,246700001.0
2006-06-23 00:19:00,1.56315,1.56315,1.5631,1.5631,12300000.0
2006-06-23 00:20:00,1.56315,1.56317,1.56293,1.56293,314900002.0
2006-06-23 00:21:00,1.56298,1.56299,1.56275,1.56277,338799993.0
2006-06-23 00:22:00,1.5629,1.56295,1.56277,1.56284,121000000.0
2006-06-23 00:23:00,1.56295,1.56295,1.56279,1.56279,93500002.0
2006-06-23 00:24:00,1.56295,1.563,1.56271,1.56271,145000000.0
2006-06-23 00:25:00,1.56295,1.563,1.56276,1.56292,256999998.0
2006-06-23 00:26:00,1.56299,1.56302,1.56285,1.56287,372400000.0
2006-06-23 00:27:00,1.56285,1.56295,1.56285,1.56295,43900000.0
2006-06-23 00:28:00,1.563,1.563,1.56279,1.56279,247500004.0
2006-06-23 00:29:00,1.56288,1.56302,1.56279,1.56292,138700002.0
2006-06-23 00:30:00,1.56289,1.563,1.56277,1.56283,319499999.0
2006-06-23 00:31:00,1.56295,1.56303,1.56282,1.56296,182300000.0
2006-06-23 00:32:00,1.56293,1.56305,1.56282,1.56293,243600001.0
2006-06-23 00:33:00,1.56287,1.56302,1.56287,1.56299,187000000.0
2006-06-23 00:34:00,1.56303,1.56315,1.56292,1.56298,290000002.0
2006-06-23 00:35:00,1.56299,1.56317,1.56289,1.56307,338100003.0
2006-06-23 00:36:00,1.56295,1.56315,1.56295,1.5631,291900002.0
2006-06-23 00:37:00,1.56305,1.5631,1.56305,1.5631,22400000.0
2006-06-23 00:38:00,1.56298,1.56312,1.56298,1.5631,124599998.0
2006-06-23 00:39:00,1.563,1.5631,1.563,1.5631,10400000.0
2006-06-23 00:40:00,1.56305,1.56313,1.56293,1.5631,221000004.0
2006-06-23 00:41:00,1.56306,1.56313,1.56299,1.56307,128899999.0
2006-06-23 00:42:00,1.56298,1.56316,1.56295,1.56305,336200003.0
2006-06-23 00:43:00,1.56293,1.5631,1.56284,1.5631,330100002.0
2006-06-23 00:44:00,1.56288,1.56312,1.56288,1.56305,227700004.0
2006-06-23 00:45:00,1.56306,1.56311,1.56293,1.56293,232999997.0
2006-06-23 00:46:00,1.56292,1.56315,1.56292,1.5631,401899997.0
2006-06-23 00:47:00,1.56314,1.56314,1.563,1.56304,232400001.0
2006-06-23 00:48:00,1.56313,1.56313,1.5629,1.5629,394900005.0
2006-06-23 00:49:00,1.56294,1.56305,1.56287,1.56287,300299999.0
2006-06-23 00:50:00,1.56305,1.5631,1.56288,1.56295,368700001.0
2006-06-23 00:51:00,1.56274,1.5631,1.56274,1.5631,251600004.0
2006-06-23 00:52:00,1.5631,1.5631,1.56286,1.56302,179700000.0
2006-06-23 00:53:00,1.563,1.56309,1.56287,1.56293,238400001.0
2006-06-23 00:54:00,1.563,1.5631,1.56291,1.56298,370699999.0
2006-06-23 00:55:00,1.56309,1.56324,1.56301,1.56307,429600001.0
2006-06-23 00:56:00,1.56296,1.5632,1.56296,1.56315,304400001.0
2006-06-23 00:57:00,1.56292,1.5634,1.56292,1.5633,409400002.0
2006-06-23 00:58:00,1.56322,1.56335,1.56298,1.56301,158399998.0
2006-06-23 00:59:00,1.56313,1.56338,1.56307,1.56327,381000005.0
2006-06-23 01:00:00,1.56314,1.56328,1.56307,1.56316,316299997.0
2006-06-23 01:01:00,1.56312,1.5633,1.56306,1.5633,338800001.0
2006-06-23 01:02:00,1.56323,1.5634,1.56323,1.56334,200600001.0
2006-06-23 01:03:00,1.56329,1.56329,1.56298,1.56314,334000006.0
2006-06-23 01:04:00,1.56328,1.56333,1.56307,1.5633,295400002.0
2006-06-23 01:05:00,1.56315,1.5633,1.56312,1.56322,281199998.0
2006-06-23 01:06:00,1.56327,1.5633,1.56304,1.56304,206599999.0
2006-06-23 01:07:00,1.56325,1.56335,1.56309,1.56331,328500006.0
2006-06-23 01:08:00,1.56323,1.56323,1.5631,1.56313,206099999.0
2006-06-23 01:09:00,1.56301,1.56319,1.56299,1.56319,133000002.0
2006-06-23 01:10:00,1.5632,1.56322,1.56305,1.56315,510999998.0
2006-06-23 01:11:00,1.56315,1.5632,1.56315,1.5632,15100000.0
2006-06-23 01:12:00,1.56304,1.56322,1.56296,1.5631,402700004.0
2006-06-23 01:13:00,1.56315,1.56325,1.56291,1.56291,430000001.0
2006-06-23 01:14:00,1.56309,1.5634,1.56309,1.5634,280000001.0
2006-06-23 01:15:00,1.56341,1.56341,1.5632,1.5632,299800009.0
2006-06-23 01:16:00,1.56325,1.56325,1.5631,1.5631,79900002.0
2006-06-23 01:17:00,1.56315,1.56331,1.56277,1.56307,324500001.0
2006-06-23 01:18:00,1.56316,1.56333,1.56316,1.56325,218600003.0
2006-06-23 01:19:00,1.5633,1.5633,1.56308,1.56313,196799996.0
2006-06-23 01:20:00,1.56321,1.5633,1.56315,1.5633,146200001.0
2006-06-23 01:21:00,1.5633,1.5633,1.56315,1.56315,154700001.0
2006-06-23 01:22:00,1.5632,1.5633,1.56319,1.5633,138400000.0
2006-06-23 01:23:00,1.56308,1.56328,1.56308,1.56324,194000001.0
2006-06-23 01:24:00,1.56306,1.56323,1.56306,1.56323,57500001.0
2006-06-23 01:25:00,1.56295,1.56315,1.56295,1.56315,25600000.0
2006-06-23 01:26:00,1.56325,1.5633,1.56325,1.5633,57400000.0
2006-06-23 01:27:00,1.5632,1.56325,1.56304,1.56314,477899998.0
2006-06-23 01:28:00,1.56317,1.5633,1.56317,1.5633,126100000.0
2006-06-23 01:29:00,1.56314,1.56325,1.56307,1.5632,82500001.0
2006-06-23 01:30:00,1.56314,1.56325,1.56311,1.56323,46299999.0
2006-06-23 01:31:00,1.56314,1.56325,1.56311,1.56323,61499999.0
2006-06-23 01:32:00,1.5633,1.5633,1.56306,1.56323,434400005.0
2006-06-23 01:33:00,1.56325,1.56325,1.56315,1.56315,52699999.0
2006-06-23 01:34:00,1.56315,1.5633,1.56295,1.56322,391400000.0
2006-06-23 01:35:00,1.56303,1.56318,1.56302,1.56317,61700001.0
2006-06-23 01:36:00,1.56315,1.56321,1.563,1.56307,152500000.0
2006-06-23 01:37:00,1.56322,1.5633,1.56311,1.56315,204000000.0
2006-06-23 01:38:00,1.56324,1.56333,1.56314,1.56333,437199993.0
2006-06-23 01:39:00,1.56316,1.5633,1.56307,1.5632,234600001.0
2006-06-23 01:40:00,1.56315,1.56325,1.56315,1.56325,36799999.0
2006-06-23 01:41:00,1.56322,1.5633,1.56312,1.56325,231999999.0
2006-06-23 01:42:00,1.56317,1.56333,1.56317,1.56327,181400000.0
2006-06-23 01:43:00,1.56322,1.56328,1.56313,1.56314,265000000.0
2006-06-23 01:44:00,1.56328,1.56328,1.56322,1.56322,144600000.0
2006-06-23 01:45:00,1.56305,1.56326,1.56305,1.56315,464200002.0
2006-06-23 01:46:00,1.56314,1.56338,1.56314,1.56338,288199999.0
2006-06-23 01:47:00,1.56323,1.56331,1.56313,1.56324,186799998.0
2006-06-23 01:48:00,1.56321,1.56328,1.56309,1.5632,319400004.0
2006-06-23 01:49:00,1.56317,1.56322,1.56301,1.56312,55600000.0
2006-06-23 01:50:00,1.56325,1.56325,1.56306,1.56307,112700002.0
2006-06-23 01:51:00,1.5632,1.56324,1.56301,1.5632,441800001.0
2006-06-23 01:52:00,1.563,1.56315,1.563,1.56315,33500000.0
2006-06-23 01:53:00,1.5631,1.56321,1.56295,1.56302,277100001.0
2006-06-23 01:54:00,1.56322,1.56338,1.56316,1.56327,410399999.0
2006-06-23 01:55:00,1.56325,1.56325,1.56301,1.56313,181900002.0
2006-06-23 01:56:00,1.56316,1.56327,1.56303,1.56312,119000003.0
2006-06-23 01:57:00,1.56307,1.5632,1.56307,1.5632,123700001.0
2006-06-23 01:58:00,1.56313,1.56321,1.56303,1.56311,221300000.0
2006-06-23 01:59:00,1.56299,1.5632,1.56299,1.5632,172599999.0
2006-06-23 02:00:00,1.56318,1.56318,1.56288,1.56293,100000000.0
2006-06-23 02:01:00,1.56297,1.56313,1.56297,1.56309,282700004.0
2006-06-23 02:02:00,1.56289,1.56305,1.56272,1.56287,245500000.0
2006-06-23 02:03:00,1.56286,1.56312,1.56286,1.56312,219600000.0
2006-06-23 02:04:00,1.56306,1.56315,1.56289,1.56315,432700004.0
2006-06-23 02:05:00,1.56312,1.56319,1.56292,1.56292,142300000.0
2006-06-23 02:06:00,1.56312,1.56315,1.56302,1.56309,368899997.0
2006-06-23 02:07:00,1.56307,1.56308,1.56283,1.56303,442100005.0
2006-06-23 02:08:00,1.56303,1.56303,1.56257,1.56257,159500000.0
2006-06-23 02:09:00,1.5629,1.563,1.56278,1.563,321900001.0
2006-06-23 02:10:00,1.56295,1.56299,1.56278,1.56284,486200008.0
2006-06-23 02:11:00,1.56283,1.56296,1.56274,1.56291,285300005.0
2006-06-23 02:12:00,1.56283,1.56297,1.56283,1.56297,83100000.0
2006-06-23 02:13:00,1.56295,1.56295,1.56285,1.56285,117299998.0
2006-06-23 02:14:00,1.56281,1.56295,1.56277,1.56295,225199997.0
2006-06-23 02:15:00,1.56295,1.56308,1.5628,1.563,402600001.0
2006-06-23 02:16:00,1.56282,1.56294,1.56269,1.56294,291500002.0
2006-06-23 02:17:00,1.56287,1.56293,1.56274,1.56281,122099998.0
2006-06-23 02:18:00,1.56298,1.56298,1.5628,1.56288,166200001.0
2006-06-23 02:19:00,1.56295,1.563,1.5627,1.56284,133900000.0
2006-06-23 02:20:00,1.56271,1.56295,1.56271,1.56275,163999997.0
2006-06-23 02:21:00,1.56291,1.56298,1.5628,1.56297,434900000.0
2006-06-23 02:22:00,1.56287,1.56301,1.56285,1.56299,389799998.0
2006-06-23 02:23:00,1.56305,1.56312,1.56294,1.5631,316099995.0
2006-06-23 02:24:00,1.56314,1.56314,1.56277,1.56296,384799996.0
2006-06-23 02:25:00,1.56302,1.56305,1.56297,1.56297,49600000.0
2006-06-23 02:26:00,1.56309,1.56309,1.56297,1.56297,84199999.0
2006-06-23 02:27:00,1.5631,1.5631,1.56285,1.56285,175700001.0
2006-06-23 02:28:00,1.563,1.5631,1.56285,1.56286,334699999.0
2006-06-23 02:29:00,1.56283,1.5631,1.56278,1.5631,253799999.0
2006-06-23 02:30:00,1.56279,1.56317,1.56279,1.56317,207900001.0
2006-06-23 02:31:00,1.56304,1.5632,1.56297,1.56312,396600003.0
2006-06-23 02:32:00,1.5631,1.56315,1.56294,1.56297,196800003.0
2006-06-23 02:33:00,1.56298,1.56308,1.56297,1.56307,86600002.0
2006-06-23 02:34:00,1.56287,1.56312,1.56281,1.56301,266300002.0
2006-06-23 02:35:00,1.56308,1.56313,1.56288,1.56307,312199999.0
2006-06-23 02:36:00,1.563,1.56317,1.56286,1.56302,200500001.0
2006-06-23 02:37:00,1.56292,1.56317,1.56292,1.56312,210899999.0
2006-06-23 02:38:00,1.56296,1.56308,1.56296,1.56308,56699999.0
2006-06-23 02:39:00,1.563,1.5631,1.563,1.5631,6400000.0
2006-06-23 02:40:00,1.56315,1.56315,1.56298,1.56298,77500000.0
2006-06-23 02:41:00,1.56304,1.56314,1.56289,1.5629,495700008.0
2006-06-23 02:42:00,1.56294,1.56314,1.56293,1.56296,332299998.0
2006-06-23 02:43:00,1.56309,1.56317,1.56309,1.56317,100499997.0
2006-06-23 02:44:00,1.56315,1.5632,1.56307,1.56314,68200000.0
2006-06-23 02:45:00,1.56307,1.5632,1.56307,1.5632,116200000.0
2006-06-23 02:46:00,1.56313,1.56313,1.56292,1.56292,99900002.0
2006-06-23 02:47:00,1.56299,1.5633,1.56299,1.5633,438500005.0
2006-06-23 02:48:00,1.56332,1.56336,1.56317,1.5633,301200006.0
2006-06-23 02:49:00,1.56331,1.56336,1.56296,1.5631,201599999.0
2006-06-23 02:50:00,1.56302,1.56314,1.56302,1.56314,89500001.0
2006-06-23 02:51:00,1.563,1.56307,1.56277,1.56294,279800005.0
2006-06-23 02:52:00,1.56291,1.56307,1.56288,1.56296,244099999.0
2006-06-23 02:53:00,1.56303,1.56314,1.5629,1.56298,291200002.0
2006-06-23 02:54:00,1.56302,1.56315,1.56302,1.56315,54300001.0
2006-06-23 02:55:00,1.56301,1.56313,1.56296,1.56311,324999999.0
2006-06-23 02:56:00,1.56315,1.56315,1.56295,1.56295,174999998.0
2006-06-23 02:57:00,1.5632,1.5632,1.56292,1.56302,292300000.0
2006-06-23 02:58:00,1.56303,1.56318,1.56289,1.56305,359099998.0
2006-06-23 02:59:00,1.56306,1.5632,1.56306,1.56315,146700003.0
2006-06-23 03:00:00,1.56308,1.56326,1.56308,1.56314,347899999.0
2006-06-23 03:01:00,1.56315,1.56333,1.56304,1.5631,422500000.0
2006-06-23 03:02:00,1.56301,1.56325,1.56282,1.56303,329900001.0
2006-06-23 03:03:00,1.56317,1.56317,1.56296,1.56308,156600000.0
2006-06-23 03:04:00,1.56303,1.56315,1.56297,1.5631,91299999.0
2006-06-23 03:05:00,1.56315,1.56315,1.56305,1.56305,61500002.0
2006-06-23 03:06:00,1.56313,1.56318,1.56312,1.56317,195699997.0
2006-06-23 03:07:00,1.56289,1.56312,1.56289,1.56312,269300004.0
2006-06-23 03:08:00,1.56312,1.56312,1.56296,1.56298,186800000.0
2006-06-23 03:09:00,1.56308,1.56308,1.56287,1.56287,100800002.0
2006-06-23 03:10:00,1.56305,1.5631,1.56283,1.56302,245200006.0
2006-06-23 03:11:00,1.56297,1.5631,1.5629,1.56305,215299997.0
2006-06-23 03:12:00,1.56308,1.56322,1.56291,1.56316,361000006.0
2006-06-23 03:13:00,1.56318,1.56318,1.56293,1.56317,343799998.0
2006-06-23 03:14:00,1.56302,1.56327,1.56302,1.56325,173300002.0
2006-06-23 03:15:00,1.56319,1.56335,1.56309,1.56319,318200006.0
2006-06-23 03:16:00,1.56322,1.56336,1.56302,1.56302,255199996.0
2006-06-23 03:17:00,1.56332,1.5634,1.56311,1.56311,106100000.0
2006-06-23 03:18:00,1.56313,1.56328,1.56313,1.56328,102700000.0
2006-06-23 03:19:00,1.5632,1.56336,1.56314,1.56314,325799997.0
2006-06-23 03:20:00,1.56321,1.56325,1.56307,1.56313,322900000.0
2006-06-23 03:21:00,1.56312,1.56332,1.56311,1.56314,194300001.0
2006-06-23 03:22:00,1.56326,1.56333,1.56313,1.56313,89799999.0
2006-06-23 03:23:00,1.56327,1.56333,1.56307,1.56307,219499996.0
2006-06-23 03:24:00,1.5632,1.56326,1.5631,1.56317,306599995.0
2006-06-23 03:25:00,1.56302,1.56318,1.56299,1.56318,145500000.0
2006-06-23 03:26:00,1.56299,1.56312,1.56299,1.56312,63100000.0
2006-06-23 03:27:00,1.56305,1.56315,1.56305,1.56315,24900000.0
2006-06-23 03:28:00,1.56317,1.56323,1.56313,1.56315,224700004.0
2006-06-23 03:29:00,1.56323,1.56336,1.56308,1.56322,375800005.0
2006-06-23 03:30:00,1.56313,1.56338,1.56302,1.56326,280900004.0
2006-06-23 03:31:00,1.56322,1.56334,1.56318,1.56323,264000003.0
2006-06-23 03:32:00,1.56315,1.56343,1.56315,1.5634,455399995.0
2006-06-23 03:33:00,1.5634,1.5634,1.56319,1.56328,185500001.0
2006-06-23 03:34:00,1.56338,1.56338,1.56313,1.56328,382900006.0
2006-06-23 03:35:00,1.5632,1.5633,1.5632,1.5633,44100002.0
2006-06-23 03:36:00,1.56302,1.56332,1.56302,1.56331,189099997.0
2006-06-23 03:37:00,1.56329,1.56339,1.56315,1.56321,216099997.0
2006-06-23 03:38:00,1.56322,1.56338,1.56318,1.56319,198400001.0
2006-06-23 03:39:00,1.56325,1.56333,1.56308,1.56316,369000001.0
2006-06-23 03:40:00,1.5633,1.56331,1.56303,1.56306,309899997.0
2006-06-23 03:41:00,1.5632,1.56331,1.56303,1.56314,350099998.0
2006-06-23 03:42:00,1.56314,1.5633,1.56312,1.56325,293799998.0
2006-06-23 03:43:00,1.56316,1.56333,1.56312,1.56325,238200002.0
2006-06-23 03:44:00,1.56316,1.56332,1.56316,1.56332,74999999.0
2006-06-23 03:45:00,1.56332,1.56336,1.56316,1.56321,385899997.0
2006-06-23 03:46:00,1.56328,1.56334,1.56311,1.56327,350600006.0
2006-06-23 03:47:00,1.56327,1.56335,1.56316,1.56328,117499999.0
2006-06-23 03:48:00,1.56326,1.56335,1.56312,1.56325,240399998.0
2006-06-23 03:49:00,1.56329,1.56338,1.56317,1.56338,239199998.0
2006-06-23 03:50:00,1.5632,1.56335,1.5632,1.56335,66999999.0
2006-06-23 03:51:00,1.56331,1.56344,1.56324,1.5634,181300000.0
2006-06-23 03:52:00,1.56315,1.56327,1.56303,1.56305,143000000.0
2006-06-23 03:53:00,1.56324,1.56331,1.56317,1.56323,101000000.0
2006-06-23 03:54:00,1.56323,1.56331,1.56317,1.56324,128599998.0
2006-06-23 03:55:00,1.56317,1.56333,1.56304,1.56321,287600002.0
2006-06-23 03:56:00,1.56325,1.56335,1.5631,1.56326,332200005.0
2006-06-23 03:57:00,1.5633,1.56335,1.5633,1.56335,46800000.0
2006-06-23 03:58:00,1.56331,1.56337,1.56313,1.56313,283399996.0
2006-06-23 03:59:00,1.56311,1.56331,1.56311,1.56329,346899999.0
2006-06-23 04:00:00,1.56328,1.56335,1.56322,1.5633,134200003.0
2006-06-23 04:01:00,1.56313,1.56327,1.56293,1.56302,389500002.0
2006-06-23 04:02:00,1.563,1.56307,1.56292,1.563,265800001.0
2006-06-23 04:03:00,1.56293,1.56305,1.56279,1.56279,291799997.0
2006-06-23 04:04:00,1.563,1.56305,1.563,1.56305,69199999.0
2006-06-23 04:05:00,1.56303,1.56311,1.56294,1.56305,316699999.0
2006-06-23 04:06:00,1.56292,1.5631,1.56284,1.56299,425599990.0
2006-06-23 04:07:00,1.56279,1.56303,1.56264,1.56303,370299998.0
2006-06-23 04:08:00,1.56298,1.56302,1.56278,1.56293,152699999.0
2006-06-23 04:09:00,1.56267,1.56307,1.56267,1.56303,184400001.0
2006-06-23 04:10:00,1.56305,1.5631,1.56295,1.56304,114300002.0
2006-06-23 04:11:00,1.56308,1.56322,1.56292,1.56292,333399999.0
2006-06-23 04:12:00,1.5631,1.5631,1.563,1.563,101399999.0
2006-06-23 04:13:00,1.56305,1.56305,1.5629,1.5629,21600000.0
2006-06-23 04:14:00,1.5631,1.5631,1.563,1.563,18800000.0
2006-06-23 04:15:00,1.5631,1.56315,1.5631,1.56315,79999997.0
2006-06-23 04:16:00,1.56312,1.56317,1.56286,1.56298,254999996.0
2006-06-23 04:17:00,1.56302,1.56313,1.56302,1.56313,42199999.0
2006-06-23 04:18:00,1.56315,1.5632,1.56307,1.56313,89500002.0
2006-06-23 04:19:00,1.56297,1.56315,1.56293,1.56306,231800001.0
2006-06-23 04:20:00,1.563,1.56312,1.56285,1.563,56199999.0
2006-06-23 04:21:00,1.56314,1.56324,1.56305,1.56307,284900002.0
2006-06-23 04:22:00,1.56297,1.56315,1.56293,1.56297,258199999.0
2006-06-23 04:23:00,1.56295,1.5632,1.56295,1.56315,462600000.0
2006-06-23 04:24:00,1.56303,1.56317,1.56299,1.5631,255100002.0
2006-06-23 04:25:00,1.56317,1.56321,1.56292,1.56299,352100005.0
2006-06-23 04:26:00,1.56313,1.5632,1.56305,1.5632,270300000.0
2006-06-23 04:27:00,1.56323,1.56327,1.56319,1.56321,89500000.0
2006-06-23 04:28:00,1.56316,1.56328,1.56312,1.56312,206000001.0
2006-06-23 04:29:00,1.56313,1.56325,1.56307,1.5632,98200001.0
2006-06-23 04:30:00,1.56319,1.56331,1.56306,1.56331,54600000.0
2006-06-23 04:31:00,1.5632,1.56325,1.56312,1.56318,100599999.0
2006-06-23 04:32:00,1.56311,1.56325,1.56311,1.56325,52000000.0
2006-06-23 04:33:00,1.56313,1.56327,1.56313,1.56327,95000002.0
2006-06-23 04:34:00,1.56304,1.56321,1.56304,1.5632,231700001.0
2006-06-23 04:35:00,1.56306,1.56318,1.56299,1.56317,154400001.0
2006-06-23 04:36:00,1.56294,1.56313,1.56294,1.56312,97099998.0
2006-06-23 04:37:00,1.5631,1.56315,1.56296,1.56307,241800000.0
2006-06-23 04:38:00,1.5631,1.56315,1.563,1.56308,335400000.0
2006-06-23 04:39:00,1.56301,1.56315,1.56289,1.5631,405800005.0
2006-06-23 04:40:00,1.56315,1.56315,1.56296,1.56296,127800000.0
2006-06-23 04:41:00,1.5631,1.5631,1.56291,1.56291,177500002.0
2006-06-23 04:42:00,1.5631,1.56315,1.56298,1.56298,401800000.0
2006-06-23 04:43:00,1.56307,1.56313,1.5629,1.56298,111499997.0
2006-06-23 04:44:00,1.56307,1.56307,1.56285,1.56285,92700000.0
2006-06-23 04:45:00,1.56279,1.56305,1.56279,1.563,202200002.0
2006-06-23 04:46:00,1.5631,1.5631,1.563,1.563,46400002.0
2006-06-23 04:47:00,1.5631,1.56315,1.56292,1.56305,220400000.0
2006-06-23 04:48:00,1.56305,1.56313,1.56289,1.56303,281199993.0
2006-06-23 04:49:00,1.56312,1.56312,1.56288,1.56294,261300000.0
2006-06-23 04:50:00,1.56295,1.56306,1.56281,1.56298,398699998.0
2006-06-23 04:51:00,1.56295,1.56305,1.56295,1.56305,66900000.0
2006-06-23 04:52:00,1.56289,1.5631,1.56289,1.56296,131800001.0
2006-06-23 04:53:00,1.56298,1.56315,1.56282,1.56309,451799993.0
2006-06-23 04:54:00,1.56299,1.56312,1.5629,1.56306,270800003.0
2006-06-23 04:55:00,1.56305,1.5631,1.56292,1.56298,93399998.0
2006-06-23 04:56:00,1.56297,1.56309,1.56294,1.56303,122400001.0
2006-06-23 04:57:00,1.563,1.56308,1.56286,1.56301,311599995.0
2006-06-23 04:58:00,1.56295,1.56306,1.56283,1.56298,392600001.0
2006-06-23 04:59:00,1.56303,1.56307,1.56292,1.56297,133499998.0
2006-06-23 05:00:00,1.56301,1.56319,1.56301,1.56303,441399998.0
2006-06-23 05:01:00,1.56305,1.56318,1.56305,1.56315,192500002.0
2006-06-23 05:02:00,1.56294,1.5632,1.56294,1.56315,310000001.0
2006-06-23 05:03:00,1.56317,1.56317,1.56292,1.56292,222799996.0
2006-06-23 05:04:00,1.56308,1.56316,1.56299,1.56312,341299999.0
2006-06-23 05:05:00,1.56303,1.56313,1.563,1.56304,81300000.0
2006-06-23 05:06:00,1.56295,1.56316,1.56295,1.56307,218100004.0
2006-06-23 05:07:00,1.56312,1.56318,1.56302,1.56314,260099999.0
2006-06-23 05:08:00,1.56313,1.56313,1.56291,1.56296,307700000.0
2006-06-23 05:09:00,1.56307,1.56308,1.56295,1.56296,117400002.0
2006-06-23 05:10:00,1.56315,1.56315,1.563,1.563,33600000.0
2006-06-23 05:11:00,1.56312,1.5632,1.56294,1.5631,234300003.0
2006-06-23 05:12:00,1.56313,1.5632,1.56296,1.56313,328500001.0
2006-06-23 05:13:00,1.56318,1.56318,1.56304,1.56304,239700004.0
2006-06-23 05:14:00,1.56307,1.56323,1.56305,1.56315,328899996.0
2006-06-23 05:15:00,1.56299,1.56312,1.56299,1.56312,67100000.0
2006-06-23 05:16:00,1.56299,1.56315,1.56299,1.56315,43100000.0
2006-06-23 05:17:00,1.5632,1.56327,1.5631,1.56318,273099998.0
2006-06-23 05:18:00,1.56304,1.56323,1.56304,1.56314,267299998.0
2006-06-23 05:19:00,1.56308,1.56319,1.563,1.56318,123099999.0
2006-06-23 05:20:00,1.563,1.56323,1.563,1.56316,335399998.0
2006-06-23 05:21:00,1.5632,1.5632,1.5629,1.5629,345200002.0
2006-06-23 05:22:00,1.56312,1.56325,1.56309,1.5632,239600004.0
2006-06-23 05:23:00,1.5631,1.5632,1.56303,1.5631,272200003.0
2006-06-23 05:24:00,1.5631,1.56325,1.56293,1.56316,393800001.0
2006-06-23 05:25:00,1.56305,1.56325,1.56305,1.5632,328699995.0
2006-06-23 05:26:00,1.56318,1.56325,1.56298,1.56325,298000004.0
2006-06-23 05:27:00,1.56312,1.56325,1.56298,1.56304,304500007.0
2006-06-23 05:28:00,1.5632,1.56325,1.5632,1.56325,62299999.0
2006-06-23 05:29:00,1.56311,1.56324,1.56306,1.56316,308700004.0
2006-06-23 05:30:00,1.56321,1.56329,1.56305,1.56305,310000000.0
2006-06-23 05:31:00,1.56323,1.56323,1.56317,1.56317,111000000.0
2006-06-23 05:32:00,1.56313,1.56317,1.56297,1.56297,470699997.0
2006-06-23 05:33:00,1.56296,1.56317,1.56283,1.56309,188000000.0
2006-06-23 05:34:00,1.56298,1.56318,1.56291,1.56318,300999999.0
2006-06-23 05:35:00,1.5631,1.5631,1.56296,1.563,154800002.0
2006-06-23 05:36:00,1.56289,1.56312,1.56279,1.56298,320000000.0
2006-06-23 05:37:00,1.56296,1.56311,1.56284,1.563,327800002.0
2006-06-23 05:38:00,1.56294,1.56309,1.56273,1.56295,374399996.0
2006-06-23 05:39:00,1.56286,1.56314,1.56286,1.56307,232800004.0
2006-06-23 05:40:00,1.56312,1.56312,1.56283,1.56283,173200001.0
2006-06-23 05:41:00,1.56296,1.56307,1.5629,1.56305,377500005.0
2006-06-23 05:42:00,1.56285,1.56302,1.56275,1.56282,327699997.0
2006-06-23 05:43:00,1.56293,1.56306,1.56278,1.56298,272500002.0
2006-06-23 05:44:00,1.56309,1.56309,1.56281,1.56282,216300005.0
2006-06-23 05:45:00,1.56298,1.5631,1.56294,1.56302,159999998.0
2006-06-23 05:46:00,1.56305,1.56305,1.56287,1.56287,44300000.0
2006-06-23 05:47:00,1.56307,1.56311,1.56281,1.56298,314599997.0
2006-06-23 05:48:00,1.56298,1.56312,1.56289,1.56302,472900001.0
2006-06-23 05:49:00,1.56306,1.56317,1.56283,1.56283,478199999.0
2006-06-23 05:50:00,1.56308,1.56308,1.56285,1.5629,207600000.0
2006-06-23 05:51:00,1.5629,1.56313,1.56289,1.56305,341399999.0
2006-06-23 05:52:00,1.5629,1.56307,1.56289,1.56301,364299998.0
2006-06-23 05:53:00,1.563,1.56307,1.56285,1.56288,430800004.0
2006-06-23 05:54:00,1.56291,1.56307,1.5628,1.56295,390700001.0
2006-06-23 05:55:00,1.56279,1.56305,1.56279,1.563,181499999.0
2006-06-23 05:56:00,1.563,1.56303,1.56291,1.56295,109999996.0
2006-06-23 05:57:00,1.563,1.56305,1.56286,1.56298,336400004.0
2006-06-23 05:58:00,1.56296,1.56307,1.56288,1.56299,253200000.0
2006-06-23 05:59:00,1.56305,1.56305,1.56288,1.5629,290100003.0
2006-06-23 06:00:00,1.563,1.56305,1.56279,1.56296,274900000.0
2006-06-23 06:01:00,1.56299,1.56306,1.56283,1.56298,285100002.0
2006-06-23 06:02:00,1.56288,1.56299,1.56287,1.56299,95900002.0
2006-06-23 06:03:00,1.563,1.56305,1.56289,1.56298,175799999.0
2006-06-23 06:04:00,1.56296,1.56306,1.5628,1.56287,215000001.0
2006-06-23 06:05:00,1.56293,1.563,1.56283,1.56284,214599996.0
2006-06-23 06:06:00,1.563,1.563,1.56279,1.56285,536599999.0
2006-06-23 06:07:00,1.56284,1.56305,1.56275,1.56282,296999997.0
2006-06-23 06:08:00,1.56302,1.56317,1.56287,1.56303,332500000.0
2006-06-23 06:09:00,1.56315,1.56317,1.56295,1.56308,424100006.0
2006-06-23 06:10:00,1.56313,1.56316,1.56289,1.56293,323700001.0
2006-06-23 06:11:00,1.56318,1.56328,1.56304,1.5632,303600003.0
2006-06-23 06:12:00,1.56302,1.56324,1.56302,1.56322,172499998.0
2006-06-23 06:13:00,1.56305,1.56318,1.56305,1.56318,53700000.0
2006-06-23 06:14:00,1.56313,1.5632,1.56296,1.56308,77399999.0
2006-06-23 06:15:00,1.56317,1.5632,1.56309,1.56314,128400000.0
2006-06-23 06:16:00,1.56315,1.56315,1.56305,1.56305,23200000.0
2006-06-23 06:17:00,1.56306,1.5632,1.56304,1.56311,248600002.0
2006-06-23 06:18:00,1.56308,1.56315,1.56294,1.5631,155899999.0
2006-06-23 06:19:00,1.563,1.56316,1.56292,1.56307,321100003.0
2006-06-23 06:20:00,1.56311,1.56321,1.56298,1.56315,244500003.0
2006-06-23 06:21:00,1.56311,1.56317,1.56305,1.56317,147599999.0
2006-06-23 06:22:00,1.56307,1.56315,1.5629,1.56305,257300001.0
2006-06-23 06:23:00,1.56305,1.56315,1.56281,1.5631,441899996.0
2006-06-23 06:24:00,1.56313,1.56316,1.56293,1.56308,273499998.0
2006-06-23 06:25:00,1.56312,1.56323,1.56304,1.56305,241999999.0
2006-06-23 06:26:00,1.56314,1.56322,1.56289,1.56312,338799996.0
2006-06-23 06:27:00,1.56308,1.56316,1.56299,1.56314,243500001.0
2006-06-23 06:28:00,1.56312,1.56317,1.56294,1.56308,233400002.0
2006-06-23 06:29:00,1.56306,1.56315,1.56292,1.56313,319500002.0
2006-06-23 06:30:00,1.56305,1.56316,1.5629,1.56307,333700001.0
2006-06-23 06:31:00,1.56312,1.56312,1.56297,1.56297,87900000.0
2006-06-23 06:32:00,1.5631,1.56315,1.56301,1.56302,208600000.0
2006-06-23 06:33:00,1.56307,1.5631,1.56295,1.56299,98100000.0
2006-06-23 06:34:00,1.56314,1.56314,1.56292,1.56303,247499997.0
2006-06-23 06:35:00,1.56292,1.56312,1.56292,1.56305,247300000.0
2006-06-23 06:36:00,1.56292,1.56305,1.56282,1.56298,59900000.0
2006-06-23 06:37:00,1.56288,1.56313,1.56288,1.56302,399600002.0
2006-06-23 06:38:00,1.56313,1.56318,1.563,1.56308,223400001.0
2006-06-23 06:39:00,1.5629,1.56305,1.5628,1.56298,106099999.0
2006-06-23 06:40:00,1.56303,1.5631,1.56291,1.56292,326700006.0
2006-06-23 06:41:00,1.56302,1.5631,1.56288,1.563,39200000.0
2006-06-23 06:42:00,1.56305,1.5631,1.56295,1.56304,322900002.0
2006-06-23 06:43:00,1.5631,1.5631,1.56286,1.56293,171100001.0
2006-06-23 06:44:00,1.5629,1.56305,1.5629,1.56293,273200000.0
2006-06-23 06:45:00,1.56308,1.5631,1.56289,1.56292,202799998.0
2006-06-23 06:46:00,1.56305,1.5631,1.56287,1.56287,320099995.0
2006-06-23 06:47:00,1.56295,1.56305,1.56295,1.56305,20000000.0
2006-06-23 06:48:00,1.56303,1.5631,1.56292,1.56304,209200002.0
2006-06-23 06:49:00,1.56301,1.5631,1.56288,1.56294,132400003.0
2006-06-23 06:50:00,1.56285,1.5631,1.56285,1.56307,335700001.0
2006-06-23 06:51:00,1.56305,1.56305,1.56295,1.56295,28800000.0
2006-06-23 06:52:00,1.56297,1.56313,1.56289,1.56298,227200000.0
2006-06-23 06:53:00,1.56305,1.56305,1.5629,1.56295,170600000.0
2006-06-23 06:54:00,1.56287,1.56313,1.56287,1.56305,286400002.0
2006-06-23 06:55:00,1.56303,1.5631,1.56289,1.56307,344600001.0
2006-06-23 06:56:00,1.563,1.56305,1.56285,1.5629,171900004.0
2006-06-23 06:57:00,1.56294,1.56313,1.56293,1.56305,369200000.0
2006-06-23 06:58:00,1.56303,1.5631,1.56295,1.56298,345900006.0
2006-06-23 06:59:00,1.56294,1.5631,1.56294,1.56307,438299994.0
2006-06-23 07:00:00,1.56303,1.5631,1.56289,1.56299,344500002.0
2006-06-23 07:01:00,1.56295,1.5631,1.56295,1.5631,188300002.0
2006-06-23 07:02:00,1.56295,1.56305,1.56295,1.56305,85400002.0
2006-06-23 07:03:00,1.56304,1.56304,1.56291,1.56291,233400001.0
2006-06-23 07:04:00,1.56272,1.56305,1.56272,1.56305,384700003.0
2006-06-23 07:05:00,1.56292,1.56305,1.56286,1.56305,125600004.0
2006-06-23 07:06:00,1.56299,1.56309,1.56288,1.56288,174800000.0
2006-06-23 07:07:00,1.56305,1.56305,1.56295,1.56295,69699999.0
2006-06-23 07:08:00,1.56303,1.56303,1.56285,1.5629,63499999.0
2006-06-23 07:09:00,1.56288,1.56307,1.56281,1.56295,383300005.0
2006-06-23 07:10:00,1.56292,1.563,1.56278,1.56287,38400000.0
2006-06-23 07:11:00,1.56299,1.5631,1.56289,1.56291,72700001.0
2006-06-23 07:12:00,1.56287,1.56303,1.56287,1.56299,110499999.0
2006-06-23 07:13:00,1.56295,1.56305,1.56282,1.56289,186499999.0
2006-06-23 07:14:00,1.56295,1.56305,1.56283,1.56297,52000000.0
2006-06-23 07:15:00,1.56288,1.56305,1.56277,1.56305,305700004.0
2006-06-23 07:16:00,1.56277,1.56298,1.56277,1.56298,215300000.0
2006-06-23 07:17:00,1.5629,1.563,1.5629,1.563,130199998.0
2006-06-23 07:18:00,1.563,1.56305,1.56286,1.56286,177299999.0
2006-06-23 07:19:00,1.56297,1.56297,1.56284,1.56284,17100000.0
2006-06-23 07:20:00,1.56285,1.56307,1.56285,1.563,290700000.0
2006-06-23 07:21:00,1.56306,1.56315,1.56296,1.56296,310600005.0
2006-06-23 07:22:00,1.56295,1.56307,1.56278,1.563,234300000.0
2006-06-23 07:23:00,1.56297,1.563,1.56285,1.56289,44000000.0
2006-06-23 07:24:00,1.56305,1.56305,1.56285,1.56285,158400001.0
2006-06-23 07:25:00,1.56284,1.563,1.56283,1.563,269900005.0
2006-06-23 07:26:00,1.56305,1.56305,1.56272,1.56288,267600000.0
2006-06-23 07:27:00,1.563,1.563,1.56277,1.56288,240600001.0
2006-06-23 07:28:00,1.56299,1.56304,1.5628,1.56292,184799999.0
2006-06-23 07:29:00,1.56295,1.563,1.56285,1.5629,261600003.0
2006-06-23 07:30:00,1.56285,1.563,1.56285,1.563,181599999.0
2006-06-23 07:31:00,1.56298,1.56298,1.56291,1.56291,68699998.0
2006-06-23 07:32:00,1.56302,1.56304,1.56278,1.56278,469300000.0
2006-06-23 07:33:00,1.56286,1.56303,1.56268,1.56301,269200005.0
2006-06-23 07:34:00,1.56295,1.563,1.56279,1.56285,291100000.0
2006-06-23 07:35:00,1.5628,1.563,1.5628,1.563,200500001.0
2006-06-23 07:36:00,1.56289,1.56303,1.56289,1.56303,55799998.0
2006-06-23 07:37:00,1.56304,1.56312,1.5629,1.5629,345800002.0
2006-06-23 07:38:00,1.56289,1.56301,1.56279,1.56279,159800000.0
2006-06-23 07:39:00,1.56296,1.56303,1.56289,1.56297,98200001.0
2006-06-23 07:40:00,1.56281,1.56303,1.56281,1.56303,250300000.0
2006-06-23 07:41:00,1.56287,1.56305,1.56272,1.56305,239400007.0
2006-06-23 07:42:00,1.563,1.56308,1.56284,1.56304,227100002.0
2006-06-23 07:43:00,1.5629,1.56305,1.56285,1.56305,266000001.0
2006-06-23 07:44:00,1.56295,1.56301,1.56285,1.56286,253699995.0
2006-06-23 07:45:00,1.56302,1.56305,1.56288,1.56288,296800003.0
2006-06-23 07:46:00,1.56276,1.56298,1.56276,1.56298,161900000.0
2006-06-23 07:47:00,1.56295,1.563,1.56281,1.56284,297699997.0
2006-06-23 07:48:00,1.56297,1.563,1.56282,1.56286,271700001.0
2006-06-23 07:49:00,1.5628,1.56304,1.5628,1.56291,309099994.0
2006-06-23 07:50:00,1.56299,1.563,1.56273,1.56288,415400001.0
2006-06-23 07:51:00,1.563,1.563,1.56274,1.56274,329100000.0
2006-06-23 07:52:00,1.56295,1.56302,1.56281,1.56282,432900002.0
2006-06-23 07:53:00,1.56281,1.56295,1.56281,1.56295,121300002.0
2006-06-23 07:54:00,1.56293,1.56308,1.56282,1.56305,417100002.0
2006-06-23 07:55:00,1.5629,1.56293,1.56279,1.56293,305399998.0
2006-06-23 07:56:00,1.56278,1.56288,1.56267,1.56274,361200000.0
2006-06-23 07:57:00,1.56284,1.56298,1.56264,1.5628,238300002.0
2006-06-23 07:58:00,1.56267,1.56294,1.56267,1.5629,244500000.0
2006-06-23 07:59:00,1.56296,1.56305,1.56288,1.563,530800002.0
2006-06-23 08:00:00,1.56306,1.56316,1.56295,1.56299,59900000.0
2006-06-23 08:01:00,1.56314,1.56326,1.56304,1.56313,318700000.0
2006-06-23 08:02:00,1.56305,1.56315,1.56283,1.56298,350699997.0
2006-06-23 08:03:00,1.56305,1.5633,1.56287,1.5633,149599999.0
2006-06-23 08:04:00,1.56323,1.56323,1.56309,1.56309,80699998.0
2006-06-23 08:05:00,1.56318,1.56322,1.56299,1.56299,170699999.0
2006-06-23 08:06:00,1.56312,1.56312,1.56269,1.56269,306599996.0
2006-06-23 08:07:00,1.56298,1.5631,1.56283,1.56284,447300005.0
2006-06-23 08:08:00,1.56277,1.56301,1.56269,1.5629,336900005.0
2006-06-23 08:09:00,1.56279,1.56298,1.56279,1.56279,311600001.0
2006-06-23 08:10:00,1.56254,1.56295,1.56254,1.5629,177500000.0
2006-06-23 08:11:00,1.56277,1.56304,1.56277,1.56302,170799998.0
2006-06-23 08:12:00,1.56295,1.56309,1.5628,1.5628,381700000.0
2006-06-23 08:13:00,1.56297,1.56297,1.56277,1.56289,470600004.0
2006-06-23 08:14:00,1.56288,1.56308,1.56279,1.56294,198300001.0
2006-06-23 08:15:00,1.56296,1.56306,1.56283,1.56294,291499998.0
2006-06-23 08:16:00,1.56309,1.56319,1.56291,1.56312,477799997.0
2006-06-23 08:17:00,1.56316,1.56316,1.56292,1.56315,211100005.0
2006-06-23 08:18:00,1.56307,1.56322,1.56304,1.56315,197500001.0
2006-06-23 08:19:00,1.56318,1.56336,1.56316,1.56329,506399999.0
2006-06-23 08:20:00,1.56322,1.56323,1.56306,1.56312,337700002.0
2006-06-23 08:21:00,1.56326,1.56326,1.56305,1.56326,199600000.0
2006-06-23 08:22:00,1.56324,1.56329,1.56303,1.56314,299400005.0
2006-06-23 08:23:00,1.56309,1.56323,1.56298,1.56312,134800000.0
2006-06-23 08:24:00,1.56321,1.56321,1.56286,1.56298,184499999.0
2006-06-23 08:25:00,1.56281,1.56303,1.56281,1.56295,253499999.0
2006-06-23 08:26:00,1.56288,1.56295,1.56274,1.5629,119600000.0
2006-06-23 08:27:00,1.56281,1.56296,1.5626,1.56286,131500000.0
2006-06-23 08:28:00,1.56283,1.56298,1.56273,1.56285,250100004.0
2006-06-23 08:29:00,1.56284,1.56297,1.56277,1.56277,264999997.0
2006-06-23 08:30:00,1.5628,1.56295,1.56272,1.56295,200099999.0
2006-06-23 08:31:00,1.56284,1.56295,1.56272,1.56278,292199998.0
2006-06-23 08:32:00,1.5628,1.56288,1.56265,1.56275,363200005.0
2006-06-23 08:33:00,1.56276,1.56291,1.56266,1.56283,263099999.0
2006-06-23 08:34:00,1.56271,1.56285,1.56271,1.56276,254100005.0
2006-06-23 08:35:00,1.56276,1.56283,1.56259,1.56276,197899997.0
2006-06-23 08:36:00,1.56275,1.56286,1.56272,1.56282,323200006.0
2006-06-23 08:37:00,1.5627,1.56284,1.56264,1.56284,271000001.0
2006-06-23 08:38:00,1.56281,1.56292,1.56271,1.56279,333899999.0
2006-06-23 08:39:00,1.56282,1.56295,1.56282,1.56295,59900000.0
2006-06-23 08:40:00,1.56287,1.56297,1.56272,1.56283,343500004.0
2006-06-23 08:41:00,1.56286,1.56295,1.56272,1.5629,275499997.0
2006-06-23 08:42:00,1.5629,1.56326,1.5629,1.56326,333999998.0
2006-06-23 08:43:00,1.56335,1.56338,1.56305,1.56305,312900002.0
2006-06-23 08:44:00,1.56291,1.56302,1.56283,1.5629,149900000.0
2006-06-23 08:45:00,1.56304,1.56308,1.5627,1.56299,394499999.0
2006-06-23 08:46:00,1.56297,1.56301,1.56278,1.56296,337800003.0
2006-06-23 08:47:00,1.56284,1.56302,1.56277,1.563,429499997.0
2006-06-23 08:48:00,1.56299,1.56318,1.56292,1.56311,255900001.0
2006-06-23 08:49:00,1.5629,1.56297,1.56273,1.56284,322399996.0
2006-06-23 08:50:00,1.563,1.56306,1.56279,1.56284,422200001.0
2006-06-23 08:51:00,1.56293,1.56321,1.56293,1.56315,262000000.0
2006-06-23 08:52:00,1.56313,1.56325,1.56307,1.56319,278199996.0
2006-06-23 08:53:00,1.56298,1.56318,1.56296,1.56318,219500002.0
2006-06-23 08:54:00,1.56292,1.56318,1.56292,1.56308,342800001.0
2006-06-23 08:55:00,1.56312,1.56314,1.56287,1.56295,292899999.0
2006-06-23 08:56:00,1.56296,1.56324,1.56296,1.56315,252200001.0
2006-06-23 08:57:00,1.56305,1.56339,1.56305,1.56336,346500001.0
2006-06-23 08:58:00,1.56329,1.5634,1.56317,1.56328,222800001.0
2006-06-23 08:59:00,1.56326,1.56338,1.5632,1.56328,204400001.0
2006-06-23 09:00:00,1.56332,1.56358,1.56332,1.56352,248200001.0
2006-06-23 09:01:00,1.56346,1.56355,1.56328,1.56328,157699999.0
2006-06-23 09:02:00,1.56322,1.56342,1.56322,1.56334,142799998.0
2006-06-23 09:03:00,1.56314,1.56325,1.56311,1.56323,155699998.0
2006-06-23 09:04:00,1.5631,1.56333,1.5631,1.56333,222500003.0
2006-06-23 09:05:00,1.5633,1.56338,1.56304,1.56336,322000003.0
2006-06-23 09:06:00,1.5634,1.56342,1.56314,1.56315,252300000.0
2006-06-23 09:07:00,1.5632,1.56331,1.56305,1.5632,298999998.0
2006-06-23 09:08:00,1.56338,1.56338,1.56312,1.56338,206100000.0
2006-06-23 09:09:00,1.56335,1.5634,1.56317,1.56322,149500001.0
2006-06-23 09:10:00,1.56327,1.56339,1.56319,1.56335,468900005.0
2006-06-23 09:11:00,1.56316,1.56337,1.56316,1.56327,329100002.0
2006-06-23 09:12:00,1.56315,1.56325,1.56315,1.56325,35900000.0
2006-06-23 09:13:00,1.56315,1.5633,1.56313,1.56315,195999997.0
2006-06-23 09:14:00,1.56332,1.56357,1.56328,1.56354,281499993.0
2006-06-23 09:15:00,1.56355,1.56355,1.56326,1.5633,221600002.0
2006-06-23 09:16:00,1.56342,1.56348,1.56335,1.5634,80700000.0
2006-06-23 09:17:00,1.56343,1.56359,1.56334,1.56343,358800000.0
2006-06-23 09:18:00,1.56353,1.56398,1.56344,1.56377,393700005.0
2006-06-23 09:19:00,1.56401,1.56403,1.56379,1.56389,328300003.0
2006-06-23 09:20:00,1.56408,1.56426,1.56403,1.56416,178700002.0
2006-06-23 09:21:00,1.56405,1.56415,1.56385,1.56399,308400002.0
2006-06-23 09:22:00,1.56415,1.56421,1.56401,1.56413,518700004.0
2006-06-23 09:23:00,1.56399,1.56413,1.56392,1.56397,263600001.0
2006-06-23 09:24:00,1.56399,1.56406,1.56385,1.56394,447100000.0
2006-06-23 09:25:00,1.56388,1.56411,1.56388,1.56401,208499998.0
2006-06-23 09:26:00,1.56402,1.56402,1.56381,1.56381,117300001.0
2006-06-23 09:27:00,1.5637,1.56384,1.56362,1.56382,375100000.0
2006-06-23 09:28:00,1.56374,1.56374,1.56345,1.56345,416900005.0
2006-06-23 09:29:00,1.56367,1.56373,1.56355,1.56361,180399997.0
2006-06-23 09:30:00,1.56366,1.56385,1.56364,1.5637,208400001.0
2006-06-23 09:31:00,1.56368,1.56389,1.56368,1.56369,199800002.0
2006-06-23 09:32:00,1.56366,1.56377,1.5636,1.56372,337199999.0
2006-06-23 09:33:00,1.56364,1.56372,1.56351,1.56365,253099999.0
2006-06-23 09:34:00,1.56367,1.56367,1.56349,1.56349,144500000.0
2006-06-23 09:35:00,1.56355,1.5637,1.56355,1.5637,261400006.0
2006-06-23 09:36:00,1.56345,1.56367,1.56345,1.56352,267900002.0
2006-06-23 09:37:00,1.56335,1.56356,1.56329,1.56343,399399997.0
2006-06-23 09:38:00,1.56345,1.56354,1.56327,1.56343,282900003.0
2006-06-23 09:39:00,1.56354,1.56372,1.56349,1.56349,191700000.0
2006-06-23 09:40:00,1.56359,1.56371,1.56359,1.56371,90700001.0
2006-06-23 09:41:00,1.56377,1.56377,1.56352,1.56355,197599998.0
2006-06-23 09:42:00,1.56369,1.56373,1.56357,1.56365,70600000.0
2006-06-23 09:43:00,1.56368,1.56373,1.56344,1.56365,274600000.0
2006-06-23 09:44:00,1.56365,1.56365,1.56339,1.56339,178100001.0
2006-06-23 09:45:00,1.56367,1.56367,1.56329,1.5635,383999998.0
2006-06-23 09:46:00,1.56358,1.56358,1.56349,1.56349,96599998.0
2006-06-23 09:47:00,1.56322,1.56334,1.56311,1.56319,303399998.0
2006-06-23 09:48:00,1.56312,1.56313,1.56278,1.56291,301200004.0
2006-06-23 09:49:00,1.56298,1.56298,1.56285,1.56285,183100000.0
2006-06-23 09:50:00,1.563,1.5632,1.5629,1.5632,213399998.0
2006-06-23 09:51:00,1.5632,1.56333,1.56308,1.5632,349799998.0
2006-06-23 09:52:00,1.56323,1.56323,1.56301,1.56305,174200000.0
2006-06-23 09:53:00,1.56317,1.56317,1.56286,1.56298,294800001.0
2006-06-23 09:54:00,1.56295,1.56295,1.5626,1.5626,241300001.0
2006-06-23 09:55:00,1.56265,1.56289,1.5625,1.56285,215799996.0
2006-06-23 09:56:00,1.56262,1.56275,1.5626,1.56275,179899999.0
2006-06-23 09:57:00,1.56274,1.5628,1.56264,1.56274,248799998.0
2006-06-23 09:58:00,1.56277,1.56285,1.56265,1.5628,285600003.0
2006-06-23 09:59:00,1.56262,1.5628,1.56256,1.56266,230600000.0
2006-06-23 10:00:00,1.56264,1.56278,1.56255,1.56273,313700001.0
2006-06-23 10:01:00,1.56266,1.56273,1.56253,1.56269,207200000.0
2006-06-23 10:02:00,1.56246,1.56274,1.56241,1.56268,320700003.0
2006-06-23 10:03:00,1.56261,1.56272,1.56257,1.56257,222999998.0
2006-06-23 10:04:00,1.5627,1.5627,1.56265,1.56265,167699999.0
2006-06-23 10:05:00,1.56242,1.56276,1.56242,1.56272,405600006.0
2006-06-23 10:06:00,1.56263,1.56263,1.56244,1.56244,281100000.0
2006-06-23 10:07:00,1.56257,1.56257,1.56229,1.56239,229700003.0
2006-06-23 10:08:00,1.56248,1.56252,1.56223,1.56244,463700002.0
2006-06-23 10:09:00,1.5624,1.56253,1.56227,1.56241,168399998.0
2006-06-23 10:10:00,1.56243,1.5626,1.56237,1.5626,297099999.0
2006-06-23 10:11:00,1.56252,1.56283,1.5624,1.56272,301299998.0
2006-06-23 10:12:00,1.56271,1.56284,1.56259,1.56271,272399998.0
2006-06-23 10:13:00,1.56284,1.56284,1.56272,1.56272,84900002.0
2006-06-23 10:14:00,1.56286,1.56286,1.56264,1.56265,390700005.0
2006-06-23 10:15:00,1.5625,1.56267,1.5625,1.56254,295400000.0
2006-06-23 10:16:00,1.56268,1.56268,1.56247,1.56255,468600001.0
2006-06-23 10:17:00,1.56271,1.56307,1.56271,1.56303,293300002.0
2006-06-23 10:18:00,1.56297,1.56314,1.56291,1.56308,264500002.0
2006-06-23 10:19:00,1.56304,1.56314,1.56294,1.56303,273899998.0
2006-06-23 10:20:00,1.56298,1.5631,1.56287,1.5631,140899999.0
2006-06-23 10:21:00,1.56301,1.56315,1.56288,1.56297,271999996.0
2006-06-23 10:22:00,1.56321,1.56321,1.56305,1.56305,83800001.0
2006-06-23 10:23:00,1.56334,1.56336,1.56313,1.56329,155499999.0
2006-06-23 10:24:00,1.56331,1.56342,1.56318,1.56342,206200000.0
2006-06-23 10:25:00,1.56336,1.56357,1.56318,1.56336,432600002.0
2006-06-23 10:26:00,1.56333,1.56348,1.56327,1.56333,368699999.0
2006-06-23 10:27:00,1.56332,1.56356,1.56325,1.56356,200100002.0
2006-06-23 10:28:00,1.56357,1.56373,1.56352,1.56373,131800001.0
2006-06-23 10:29:00,1.56376,1.56379,1.56359,1.5636,416000003.0
2006-06-23 10:30:00,1.56359,1.5638,1.56351,1.56371,302900001.0
2006-06-23 10:31:00,1.56362,1.56377,1.56358,1.56367,404899994.0
2006-06-23 10:32:00,1.56367,1.56385,1.56353,1.56353,419299998.0
2006-06-23 10:33:00,1.56361,1.56388,1.56357,1.56358,191999998.0
2006-06-23 10:34:00,1.56352,1.56354,1.56324,1.56324,158999998.0
2006-06-23 10:35:00,1.56338,1.56348,1.56318,1.56318,306800002.0
2006-06-23 10:36:00,1.56333,1.56357,1.56333,1.56354,305500000.0
2006-06-23 10:37:00,1.56352,1.56352,1.56327,1.56327,279999996.0
2006-06-23 10:38:00,1.5634,1.56353,1.56333,1.56336,231900002.0
2006-06-23 10:39:00,1.5635,1.56355,1.56336,1.56345,272200004.0
2006-06-23 10:40:00,1.56338,1.56345,1.56323,1.56337,252699997.0
2006-06-23 10:41:00,1.56343,1.56356,1.56332,1.56332,267899999.0
2006-06-23 10:42:00,1.56344,1.56355,1.56335,1.56352,250000002.0
2006-06-23 10:43:00,1.5635,1.5636,1.56317,1.56355,335500000.0
2006-06-23 10:44:00,1.56346,1.56356,1.56327,1.56348,208999998.0
2006-06-23 10:45:00,1.56353,1.56419,1.56343,1.56405,206300000.0
2006-06-23 10:46:00,1.56414,1.56449,1.56396,1.56448,281400001.0
2006-06-23 10:47:00,1.56454,1.56454,1.56422,1.56422,275300005.0
2006-06-23 10:48:00,1.56436,1.56452,1.56432,1.56437,332200003.0
2006-06-23 10:49:00,1.5642,1.5644,1.56413,1.5642,392699997.0
2006-06-23 10:50:00,1.56405,1.56412,1.56391,1.5641,288100002.0
2006-06-23 10:51:00,1.56381,1.56414,1.56381,1.56406,316699998.0
2006-06-23 10:52:00,1.56398,1.56413,1.56384,1.56399,372200001.0
2006-06-23 10:53:00,1.56402,1.56407,1.56391,1.564,150400000.0
2006-06-23 10:54:00,1.56389,1.56408,1.56387,1.56404,192400000.0
2006-06-23 10:55:00,1.56399,1.56407,1.56385,1.56392,307600000.0
2006-06-23 10:56:00,1.56412,1.56423,1.56394,1.56423,310000000.0
2006-06-23 10:57:00,1.56413,1.56436,1.56411,1.56436,254400000.0
2006-06-23 10:58:00,1.56437,1.56444,1.56431,1.56441,131800000.0
2006-06-23 10:59:00,1.56423,1.56441,1.56406,1.56412,198200000.0
2006-06-23 11:00:00,1.56404,1.56423,1.56396,1.56396,374799999.0
2006-06-23 11:01:00,1.56414,1.56418,1.56393,1.56398,292599999.0
2006-06-23 11:02:00,1.56387,1.56427,1.56384,1.56409,360300006.0
2006-06-23 11:03:00,1.56423,1.56434,1.5641,1.56412,383000002.0
2006-06-23 11:04:00,1.56414,1.56423,1.56387,1.56414,310000005.0
2006-06-23 11:05:00,1.56404,1.5642,1.56402,1.56406,198300003.0
2006-06-23 11:06:00,1.56386,1.56396,1.5637,1.56389,68300000.0
2006-06-23 11:07:00,1.56381,1.56388,1.56368,1.56376,139900000.0
2006-06-23 11:08:00,1.56388,1.56407,1.56388,1.56407,79100002.0
2006-06-23 11:09:00,1.56419,1.56425,1.56404,1.56404,289400003.0
2006-06-23 11:10:00,1.56398,1.56398,1.56374,1.56374,286199999.0
2006-06-23 11:11:00,1.56369,1.56386,1.56367,1.56386,371399996.0
2006-06-23 11:12:00,1.5638,1.56383,1.56365,1.5637,354000001.0
2006-06-23 11:13:00,1.56377,1.56377,1.5635,1.56365,170999998.0
2006-06-23 11:14:00,1.56359,1.56377,1.56359,1.56377,256999997.0
2006-06-23 11:15:00,1.56358,1.56375,1.56351,1.56375,250900002.0
2006-06-23 11:16:00,1.56373,1.56382,1.56365,1.56382,129400002.0
2006-06-23 11:17:00,1.56358,1.56378,1.56358,1.56366,296700001.0
2006-06-23 11:18:00,1.56358,1.56372,1.56349,1.56358,241000001.0
2006-06-23 11:19:00,1.56365,1.56368,1.56351,1.56362,287100002.0
2006-06-23 11:20:00,1.5636,1.56379,1.56355,1.56367,535500000.0
2006-06-23 11:21:00,1.56369,1.56376,1.56352,1.56367,396900000.0
2006-06-23 11:22:00,1.56374,1.5638,1.56358,1.5638,273700002.0
2006-06-23 11:23:00,1.56359,1.56384,1.56359,1.56378,110400000.0
2006-06-23 11:24:00,1.56364,1.56396,1.56364,1.5639,341800001.0
2006-06-23 11:25:00,1.56392,1.56392,1.56354,1.56376,270799998.0
2006-06-23 11:26:00,1.56384,1.56397,1.56374,1.56397,384100000.0
2006-06-23 11:27:00,1.56391,1.564,1.56379,1.56387,230499998.0
2006-06-23 11:28:00,1.56368,1.56391,1.56368,1.5638,263300001.0
2006-06-23 11:29:00,1.56381,1.56392,1.5637,1.5637,298800002.0
2006-06-23 11:30:00,1.56374,1.56396,1.56374,1.5639,335300005.0
2006-06-23 11:31:00,1.564,1.5641,1.56386,1.56386,309000004.0
2006-06-23 11:32:00,1.56392,1.56408,1.56391,1.56401,271899995.0
2006-06-23 11:33:00,1.5641,1.56421,1.56392,1.56413,333800002.0
2006-06-23 11:34:00,1.56411,1.56429,1.56402,1.56421,396300000.0
2006-06-23 11:35:00,1.56409,1.56428,1.56403,1.56423,305300000.0
2006-06-23 11:36:00,1.56428,1.56428,1.56407,1.56412,243599999.0
2006-06-23 11:37:00,1.5641,1.5642,1.56397,1.56403,353800006.0
2006-06-23 11:38:00,1.56431,1.56445,1.56428,1.56438,366100002.0
2006-06-23 11:39:00,1.56425,1.56437,1.56411,1.56437,352600002.0
2006-06-23 11:40:00,1.56426,1.56456,1.56426,1.56453,234700001.0
2006-06-23 11:41:00,1.56446,1.56457,1.56432,1.56455,524999997.0
2006-06-23 11:42:00,1.56447,1.56452,1.56428,1.56451,366600001.0
2006-06-23 11:43:00,1.56437,1.56455,1.56434,1.56441,352500006.0
2006-06-23 11:44:00,1.56428,1.5644,1.5642,1.5642,338100003.0
2006-06-23 11:45:00,1.56432,1.56436,1.56413,1.56413,320200003.0
2006-06-23 11:46:00,1.5642,1.56425,1.56388,1.56388,198200002.0
2006-06-23 11:47:00,1.56385,1.56403,1.56376,1.56388,296299999.0
2006-06-23 11:48:00,1.5639,1.56406,1.56378,1.56396,174900000.0
2006-06-23 11:49:00,1.56395,1.56413,1.56371,1.56371,392000005.0
2006-06-23 11:50:00,1.56372,1.56385,1.56369,1.56375,367299999.0
2006-06-23 11:51:00,1.56368,1.5637,1.56345,1.5635,387599999.0
2006-06-23 11:52:00,1.56356,1.56382,1.56343,1.56372,416800001.0
2006-06-23 11:53:00,1.56372,1.5638,1.56364,1.56379,428800002.0
2006-06-23 11:54:00,1.56371,1.56379,1.56353,1.56366,323099997.0
2006-06-23 11:55:00,1.56346,1.56376,1.56346,1.56364,374300000.0
2006-06-23 11:56:00,1.56345,1.56383,1.56345,1.56383,346400001.0
2006-06-23 11:57:00,1.56364,1.56385,1.5636,1.56378,273199997.0
2006-06-23 11:58:00,1.56377,1.56386,1.56365,1.56372,206299998.0
2006-06-23 11:59:00,1.56384,1.5639,1.56364,1.56371,299199999.0
2006-06-23 12:00:00,1.56388,1.56393,1.56376,1.56376,281600001.0
2006-06-23 12:01:00,1.56375,1.56401,1.56375,1.56388,373600003.0
2006-06-23 12:02:00,1.56377,1.56393,1.56369,1.56393,316199999.0
2006-06-23 12:03:00,1.56385,1.56402,1.56373,1.56402,396900000.0
2006-06-23 12:04:00,1.56385,1.56401,1.56379,1.56387,279600000.0
2006-06-23 12:05:00,1.5639,1.5639,1.56375,1.56375,278100002.0
2006-06-23 12:06:00,1.56393,1.56402,1.56378,1.56397,255200001.0
2006-06-23 12:07:00,1.56387,1.56405,1.56382,1.56398,234500004.0
2006-06-23 12:08:00,1.56411,1.56411,1.56383,1.56388,453500000.0
2006-06-23 12:09:00,1.56393,1.56404,1.56393,1.56404,55200002.0
2006-06-23 12:10:00,1.56402,1.56411,1.56384,1.56399,184700002.0
2006-06-23 12:11:00,1.56383,1.56401,1.56371,1.56401,226599998.0
2006-06-23 12:12:00,1.5639,1.56407,1.56377,1.56387,378199999.0
2006-06-23 12:13:00,1.56376,1.56394,1.56371,1.56376,230599999.0
2006-06-23 12:14:00,1.5639,1.564,1.5638,1.56392,313799998.0
2006-06-23 12:15:00,1.56387,1.56394,1.56377,1.56393,263400000.0
2006-06-23 12:16:00,1.56378,1.56391,1.56366,1.56377,172100001.0
2006-06-23 12:17:00,1.56397,1.56398,1.56382,1.56388,273499998.0
2006-06-23 12:18:00,1.56376,1.56392,1.56374,1.56387,331399995.0
2006-06-23 12:19:00,1.56387,1.56396,1.56376,1.56391,245900002.0
2006-06-23 12:20:00,1.56382,1.56396,1.56376,1.56391,203599999.0
2006-06-23 12:21:00,1.56387,1.56403,1.56378,1.56392,72599999.0
2006-06-23 12:22:00,1.56393,1.56422,1.56386,1.56422,314500002.0
2006-06-23 12:23:00,1.56415,1.56424,1.56396,1.56413,246700002.0
2006-06-23 12:24:00,1.56424,1.56436,1.56417,1.5643,200099998.0
2006-06-23 12:25:00,1.56435,1.56439,1.56415,1.56415,587899992.0
2006-06-23 12:26:00,1.56427,1.56429,1.56408,1.56421,178699999.0
2006-06-23 12:27:00,1.5642,1.5642,1.56402,1.56409,403599997.0
2006-06-23 12:28:00,1.56393,1.56425,1.56393,1.56423,301100003.0
2006-06-23 12:29:00,1.5642,1.56425,1.56404,1.56404,216100000.0
2006-06-23 12:30:00,1.56407,1.56428,1.56406,1.56423,390899997.0
2006-06-23 12:31:00,1.56406,1.5643,1.56406,1.56425,365000003.0
2006-06-23 12:32:00,1.56427,1.56427,1.56404,1.56406,398500001.0
2006-06-23 12:33:00,1.56407,1.56426,1.56407,1.56407,335700000.0
2006-06-23 12:34:00,1.56406,1.56417,1.56398,1.56415,173700001.0
2006-06-23 12:35:00,1.5643,1.5644,1.56419,1.56424,262799999.0
2006-06-23 12:36:00,1.56432,1.56441,1.5642,1.56422,337000001.0
2006-06-23 12:37:00,1.56425,1.56436,1.56419,1.56429,291499999.0
2006-06-23 12:38:00,1.56425,1.56433,1.56412,1.56413,408200002.0
2006-06-23 12:39:00,1.56409,1.56422,1.56402,1.56419,353999998.0
2006-06-23 12:40:00,1.5642,1.56427,1.56399,1.56408,351300002.0
2006-06-23 12:41:00,1.56407,1.56422,1.56395,1.5641,269200000.0
2006-06-23 12:42:00,1.56415,1.5642,1.56401,1.56401,261000003.0
2006-06-23 12:43:00,1.56417,1.56425,1.56404,1.5641,313900000.0
2006-06-23 12:44:00,1.56412,1.56428,1.56398,1.56417,49600000.0
2006-06-23 12:45:00,1.56425,1.5643,1.56413,1.56415,256399998.0
2006-06-23 12:46:00,1.56427,1.5643,1.56408,1.56417,395000001.0
2006-06-23 12:47:00,1.56409,1.5643,1.56408,1.5643,230200002.0
2006-06-23 12:48:00,1.56404,1.5643,1.56404,1.5643,238899997.0
2006-06-23 12:49:00,1.56425,1.5643,1.56425,1.5643,20000000.0
2006-06-23 12:50:00,1.56423,1.5643,1.56407,1.56407,233899998.0
2006-06-23 12:51:00,1.5643,1.5643,1.56416,1.56421,196200000.0
2006-06-23 12:52:00,1.56387,1.56438,1.56387,1.56429,333299997.0
2006-06-23 12:53:00,1.56423,1.56424,1.56391,1.56414,295099999.0
2006-06-23 12:54:00,1.56421,1.56426,1.56412,1.56414,214200000.0
2006-06-23 12:55:00,1.56415,1.56427,1.56408,1.56424,118699999.0
2006-06-23 12:56:00,1.56404,1.56429,1.56404,1.56421,312300000.0
2006-06-23 12:57:00,1.56413,1.56432,1.56413,1.56427,274700002.0
2006-06-23 12:58:00,1.56422,1.56433,1.56412,1.56419,409900004.0
2006-06-23 12:59:00,1.56423,1.56435,1.56405,1.5641,239300004.0
2006-06-23 13:00:00,1.56427,1.56432,1.56413,1.56419,186399999.0
2006-06-23 13:01:00,1.56426,1.56437,1.56417,1.56417,297699999.0
2006-06-23 13:02:00,1.56419,1.5643,1.56404,1.56417,226700002.0
2006-06-23 13:03:00,1.56423,1.56424,1.56399,1.56413,218700002.0
2006-06-23 13:04:00,1.56405,1.56425,1.564,1.56425,149099999.0
2006-06-23 13:05:00,1.56422,1.56425,1.56407,1.56413,153399999.0
2006-06-23 13:06:00,1.56408,1.56433,1.56408,1.56427,316100003.0
2006-06-23 13:07:00,1.56419,1.56436,1.56411,1.56425,192200002.0
2006-06-23 13:08:00,1.56426,1.56437,1.56415,1.56429,216400000.0
2006-06-23 13:09:00,1.5643,1.5643,1.56417,1.56417,57100000.0
2006-06-23 13:10:00,1.56434,1.56434,1.56414,1.56427,190200000.0
2006-06-23 13:11:00,1.56418,1.56431,1.56413,1.56413,245300001.0
2006-06-23 13:12:00,1.56423,1.56423,1.564,1.56407,321700004.0
2006-06-23 13:13:00,1.56408,1.56425,1.56406,1.56422,290500000.0
2006-06-23 13:14:00,1.56425,1.5643,1.56407,1.5643,265600001.0
2006-06-23 13:15:00,1.5642,1.56433,1.56415,1.56428,183699999.0
2006-06-23 13:16:00,1.56413,1.56431,1.56409,1.56419,228200000.0
2006-06-23 13:17:00,1.56423,1.5643,1.56402,1.56418,269699998.0
2006-06-23 13:18:00,1.56399,1.5643,1.56399,1.56417,408300003.0
2006-06-23 13:19:00,1.56394,1.56419,1.56394,1.56396,419300005.0
2006-06-23 13:20:00,1.56405,1.5641,1.56395,1.56405,364199997.0
2006-06-23 13:21:00,1.56411,1.56413,1.56391,1.56401,359800002.0
2006-06-23 13:22:00,1.56412,1.56417,1.56399,1.56405,302100001.0
2006-06-23 13:23:00,1.56416,1.56416,1.56374,1.56374,293000001.0
2006-06-23 13:24:00,1.5638,1.56407,1.5638,1.564,285500002.0
2006-06-23 13:25:00,1.56393,1.56402,1.56379,1.56395,627799998.0
2006-06-23 13:26:00,1.56391,1.56407,1.56374,1.56389,305099998.0
2006-06-23 13:27:00,1.56379,1.56407,1.56379,1.56399,282599999.0
2006-06-23 13:28:00,1.5638,1.56408,1.5638,1.56408,250099998.0
2006-06-23 13:29:00,1.56397,1.56402,1.56378,1.56394,287699997.0
2006-06-23 13:30:00,1.56391,1.56405,1.56389,1.56405,339200007.0
2006-06-23 13:31:00,1.56402,1.56404,1.56381,1.56389,352700000.0
2006-06-23 13:32:00,1.56401,1.56404,1.56388,1.56391,359199996.0
2006-06-23 13:33:00,1.56386,1.56406,1.56386,1.56396,365999998.0
2006-06-23 13:34:00,1.56403,1.56403,1.56377,1.5639,404699999.0
2006-06-23 13:35:00,1.56393,1.56405,1.56385,1.56397,427800000.0
2006-06-23 13:36:00,1.56396,1.5641,1.56389,1.56394,198500003.0
2006-06-23 13:37:00,1.56403,1.56403,1.56376,1.56401,366000008.0
2006-06-23 13:38:00,1.56399,1.5641,1.56398,1.5641,244300002.0
2006-06-23 13:39:00,1.56403,1.56411,1.56391,1.56402,165100000.0
2006-06-23 13:40:00,1.56395,1.56408,1.56384,1.56386,260700004.0
2006-06-23 13:41:00,1.56393,1.56393,1.56366,1.56366,55200000.0
2006-06-23 13:42:00,1.56385,1.56406,1.56384,1.56395,183999997.0
2006-06-23 13:43:00,1.56393,1.56408,1.56381,1.56395,333000001.0
2006-06-23 13:44:00,1.56397,1.56397,1.56371,1.56381,307799999.0
2006-06-23 13:45:00,1.56387,1.56407,1.56383,1.56386,428699999.0
2006-06-23 13:46:00,1.56396,1.56396,1.56371,1.56381,202600002.0
2006-06-23 13:47:00,1.56347,1.56368,1.56274,1.56292,352400002.0
2006-06-23 13:48:00,1.56303,1.56319,1.56283,1.563,197999999.0
2006-06-23 13:49:00,1.56307,1.56317,1.56295,1.56313,286600001.0
2006-06-23 13:50:00,1.56319,1.56332,1.56308,1.56315,364600003.0
2006-06-23 13:51:00,1.56302,1.56324,1.5629,1.56305,376200002.0
2006-06-23 13:52:00,1.56301,1.56302,1.56278,1.56292,273699997.0
2006-06-23 13:53:00,1.56309,1.56314,1.56289,1.56297,315699999.0
2006-06-23 13:54:00,1.56297,1.56327,1.56282,1.56327,290900002.0
2006-06-23 13:55:00,1.56331,1.56348,1.56328,1.56329,329000000.0
2006-06-23 13:56:00,1.56326,1.56333,1.56308,1.56314,393300002.0
2006-06-23 13:57:00,1.56313,1.56329,1.56305,1.5632,246799998.0
2006-06-23 13:58:00,1.56323,1.56347,1.56323,1.56338,131699999.0
2006-06-23 13:59:00,1.56338,1.56344,1.56321,1.56321,489800004.0
2006-06-23 14:00:00,1.5635,1.56357,1.56345,1.56357,122199999.0
2006-06-23 14:01:00,1.56372,1.5641,1.56366,1.56385,353800002.0
2006-06-23 14:02:00,1.5642,1.5642,1.56386,1.56394,369400001.0
2006-06-23 14:03:00,1.56357,1.56404,1.56355,1.5636,289900001.0
2006-06-23 14:04:00,1.56341,1.56352,1.5633,1.56339,409700006.0
2006-06-23 14:05:00,1.56347,1.56368,1.56347,1.56355,161200000.0
2006-06-23 14:06:00,1.56367,1.56367,1.56339,1.56351,345900002.0
2006-06-23 14:07:00,1.56338,1.56351,1.56322,1.56335,414899999.0
2006-06-23 14:08:00,1.56329,1.56351,1.56329,1.56343,365900002.0
2006-06-23 14:09:00,1.56349,1.56362,1.56339,1.56341,260699995.0
2006-06-23 14:10:00,1.56347,1.56376,1.56347,1.56374,393300004.0
2006-06-23 14:11:00,1.56361,1.56381,1.56359,1.56376,266700001.0
2006-06-23 14:12:00,1.56361,1.56393,1.56359,1.56388,413200000.0
2006-06-23 14:13:00,1.56391,1.56398,1.56359,1.56391,285499997.0
2006-06-23 14:14:00,1.56391,1.56402,1.56383,1.56402,300300003.0
2006-06-23 14:15:00,1.56417,1.56418,1.56387,1.56392,393299998.0
2006-06-23 14:16:00,1.56395,1.56395,1.56365,1.56373,229300004.0
2006-06-23 14:17:00,1.56368,1.56384,1.56362,1.56375,192600002.0
2006-06-23 14:18:00,1.56369,1.56382,1.56355,1.56355,353800003.0
2006-06-23 14:19:00,1.56364,1.56381,1.56345,1.56366,336900001.0
2006-06-23 14:20:00,1.56388,1.56395,1.56363,1.56374,374900000.0
2006-06-23 14:21:00,1.56369,1.56383,1.56354,1.56363,426300000.0
2006-06-23 14:22:00,1.56362,1.56375,1.56351,1.56357,399400004.0
2006-06-23 14:23:00,1.5636,1.5637,1.56341,1.56349,381700002.0
2006-06-23 14:24:00,1.56357,1.56357,1.56335,1.56342,141299999.0
2006-06-23 14:25:00,1.56325,1.56347,1.56309,1.56309,207900002.0
2006-06-23 14:26:00,1.56324,1.56341,1.56301,1.56326,200499997.0
2006-06-23 14:27:00,1.56332,1.56355,1.56317,1.56355,336900000.0
2006-06-23 14:28:00,1.56325,1.56352,1.56325,1.56343,464999996.0
2006-06-23 14:29:00,1.56339,1.56339,1.56304,1.56308,368999999.0
2006-06-23 14:30:00,1.56301,1.56344,1.56295,1.56314,444600004.0
2006-06-23 14:31:00,1.56311,1.56329,1.56303,1.56303,324199999.0
2006-06-23 14:32:00,1.56338,1.56338,1.563,1.56324,465000004.0
2006-06-23 14:33:00,1.56336,1.56355,1.56328,1.56331,299600002.0
2006-06-23 14:34:00,1.56301,1.56326,1.56301,1.56321,392000004.0
2006-06-23 14:35:00,1.56309,1.56339,1.56292,1.56308,483599998.0
2006-06-23 14:36:00,1.56318,1.5634,1.56307,1.5633,191700000.0
2006-06-23 14:37:00,1.56341,1.56341,1.56323,1.56333,297300001.0
2006-06-23 14:38:00,1.56333,1.56349,1.56327,1.56349,231200003.0
2006-06-23 14:39:00,1.5635,1.56359,1.5633,1.5633,208600002.0
2006-06-23 14:40:00,1.56344,1.56344,1.56328,1.56328,125400004.0
2006-06-23 14:41:00,1.56344,1.56353,1.56333,1.56343,126499998.0
2006-06-23 14:42:00,1.56357,1.56366,1.56339,1.56356,456900006.0
2006-06-23 14:43:00,1.56354,1.56354,1.56323,1.56347,303000000.0
2006-06-23 14:44:00,1.56358,1.56358,1.56328,1.56345,283600003.0
2006-06-23 14:45:00,1.56345,1.56357,1.5633,1.56344,339000002.0
2006-06-23 14:46:00,1.56353,1.56358,1.56337,1.56344,200300003.0
2006-06-23 14:47:00,1.56332,1.56341,1.56323,1.56334,269300001.0
2006-06-23 14:48:00,1.56323,1.56344,1.56312,1.5633,446700003.0
2006-06-23 14:49:00,1.56329,1.56339,1.56308,1.56309,283599999.0
2006-06-23 14:50:00,1.56323,1.56337,1.56306,1.56327,249500002.0
2006-06-23 14:51:00,1.56322,1.56335,1.563,1.56333,287400000.0
2006-06-23 14:52:00,1.56337,1.56337,1.56331,1.56335,61800001.0
2006-06-23 14:53:00,1.56334,1.5635,1.56313,1.56324,234099999.0
2006-06-23 14:54:00,1.56318,1.56333,1.56311,1.56316,337300006.0
2006-06-23 14:55:00,1.56314,1.56334,1.56314,1.56328,180500000.0
2006-06-23 14:56:00,1.56332,1.56338,1.56328,1.56338,102100000.0
2006-06-23 14:57:00,1.56349,1.56352,1.56333,1.56333,283100002.0
2006-06-23 14:58:00,1.56345,1.56348,1.56331,1.56336,254499999.0
2006-06-23 14:59:00,1.56347,1.56347,1.56318,1.56322,299600004.0
2006-06-23 15:00:00,1.56325,1.5634,1.56321,1.56333,303699999.0
2006-06-23 15:01:00,1.56328,1.56341,1.56296,1.5631,443299999.0
2006-06-23 15:02:00,1.56318,1.5632,1.56303,1.5631,390199996.0
2006-06-23 15:03:00,1.563,1.56319,1.563,1.56313,396999998.0
2006-06-23 15:04:00,1.56301,1.56313,1.56291,1.56307,200900001.0
2006-06-23 15:05:00,1.56312,1.56312,1.56274,1.56309,266600003.0
2006-06-23 15:06:00,1.56284,1.56301,1.56282,1.56294,198700002.0
2006-06-23 15:07:00,1.5628,1.56307,1.5628,1.56302,163400001.0
2006-06-23 15:08:00,1.56308,1.56344,1.56306,1.56327,166700000.0
2006-06-23 15:09:00,1.5634,1.56341,1.56318,1.56326,242200001.0
2006-06-23 15:10:00,1.56325,1.56339,1.5631,1.56325,202300001.0
2006-06-23 15:11:00,1.56337,1.56347,1.56325,1.56335,308299996.0
2006-06-23 15:12:00,1.56339,1.5634,1.56321,1.56322,301500005.0
2006-06-23 15:13:00,1.56326,1.56335,1.56308,1.56322,407500001.0
2006-06-23 15:14:00,1.56309,1.56325,1.56303,1.5632,430800007.0
2006-06-23 15:15:00,1.56323,1.56331,1.56306,1.56306,439299993.0
2006-06-23 15:16:00,1.56299,1.56314,1.56286,1.56297,237400004.0
2006-06-23 15:17:00,1.56298,1.56314,1.56286,1.56305,279500001.0
2006-06-23 15:18:00,1.56303,1.56317,1.56279,1.56294,335799998.0
2006-06-23 15:19:00,1.5631,1.5631,1.56288,1.56295,281300003.0
2006-06-23 15:20:00,1.56295,1.56317,1.56295,1.56302,406100000.0
2006-06-23 15:21:00,1.56298,1.56306,1.56285,1.56294,358699996.0
2006-06-23 15:22:00,1.56286,1.56309,1.56284,1.56293,370100001.0
2006-06-23 15:23:00,1.56282,1.56302,1.56269,1.56285,258899998.0
2006-06-23 15:24:00,1.5629,1.5631,1.5629,1.56307,200300001.0
2006-06-23 15:25:00,1.56303,1.56312,1.56285,1.56296,156000001.0
2006-06-23 15:26:00,1.56298,1.56302,1.5629,1.5629,66299999.0
2006-06-23 15:27:00,1.5631,1.5631,1.56299,1.56299,190799999.0
2006-06-23 15:28:00,1.5629,1.56307,1.5629,1.56305,151199999.0
2006-06-23 15:29:00,1.56302,1.5631,1.56283,1.563,367200001.0
2006-06-23 15:30:00,1.56297,1.56304,1.56274,1.56294,223300004.0
2006-06-23 15:31:00,1.56293,1.56297,1.5628,1.5629,48800000.0
2006-06-23 15:32:00,1.56283,1.56294,1.56267,1.5628,191299999.0
2006-06-23 15:33:00,1.5629,1.56297,1.56275,1.56297,304599998.0
2006-06-23 15:34:00,1.56285,1.56295,1.56241,1.56253,150100001.0
2006-06-23 15:35:00,1.56258,1.56272,1.56247,1.56263,472000003.0
2006-06-23 15:36:00,1.56263,1.56278,1.5625,1.5626,178899996.0
2006-06-23 15:37:00,1.56263,1.56266,1.56238,1.56246,385800002.0
2006-06-23 15:38:00,1.56262,1.56277,1.56249,1.56262,117100000.0
2006-06-23 15:39:00,1.56266,1.56278,1.56257,1.56273,401100004.0
2006-06-23 15:40:00,1.56253,1.56273,1.56239,1.56245,214900001.0
2006-06-23 15:41:00,1.56243,1.56251,1.56231,1.56246,199499997.0
2006-06-23 15:42:00,1.56237,1.56243,1.5622,1.56231,510800002.0
2006-06-23 15:43:00,1.56226,1.56242,1.56225,1.56235,137699997.0
2006-06-23 15:44:00,1.56226,1.56236,1.56221,1.56233,203999999.0
2006-06-23 15:45:00,1.5622,1.5624,1.56217,1.56232,172499999.0
2006-06-23 15:46:00,1.56224,1.56254,1.56224,1.5625,337699997.0
2006-06-23 15:47:00,1.56252,1.5626,1.56244,1.56258,159899999.0
2006-06-23 15:48:00,1.5624,1.56254,1.56232,1.56245,377000000.0
2006-06-23 15:49:00,1.56229,1.56253,1.56229,1.56251,232400002.0
2006-06-23 15:50:00,1.56252,1.56256,1.56231,1.56243,298000002.0
2006-06-23 15:51:00,1.56252,1.56271,1.56243,1.56258,224699999.0
2006-06-23 15:52:00,1.56255,1.56255,1.56237,1.56239,228500000.0
2006-06-23 15:53:00,1.56258,1.5626,1.56238,1.56238,166899998.0
2006-06-23 15:54:00,1.56255,1.56255,1.56234,1.56247,299800003.0
2006-06-23 15:55:00,1.56244,1.56265,1.5624,1.56248,285500000.0
2006-06-23 15:56:00,1.5625,1.56265,1.56242,1.56257,371200005.0
2006-06-23 15:57:00,1.56244,1.56267,1.5624,1.56251,484600003.0
2006-06-23 15:58:00,1.56265,1.5627,1.56238,1.56238,228299997.0
2006-06-23 15:59:00,1.56239,1.56251,1.56237,1.56251,211800002.0
2006-06-23 16:00:00,1.56257,1.56257,1.56233,1.56242,289100001.0
2006-06-23 16:01:00,1.56222,1.56247,1.56222,1.56247,417800007.0
2006-06-23 16:02:00,1.5625,1.5625,1.56228,1.56235,246999998.0
2006-06-23 16:03:00,1.56249,1.5626,1.56228,1.5625,497200006.0
2006-06-23 16:04:00,1.56247,1.56253,1.56235,1.56239,336399999.0
2006-06-23 16:05:00,1.56239,1.5625,1.5622,1.56233,261699997.0
2006-06-23 16:06:00,1.56219,1.56251,1.56219,1.56245,325300002.0
2006-06-23 16:07:00,1.56241,1.56241,1.56196,1.56206,300000005.0
2006-06-23 16:08:00,1.56216,1.56216,1.562,1.56201,304300003.0
2006-06-23 16:09:00,1.5621,1.56224,1.562,1.56201,154100001.0
2006-06-23 16:10:00,1.56193,1.56204,1.56162,1.56175,274899996.0
2006-06-23 16:11:00,1.56172,1.56178,1.56152,1.56167,209200000.0
2006-06-23 16:12:00,1.56169,1.56185,1.56162,1.56172,430299996.0
2006-06-23 16:13:00,1.56159,1.56171,1.56128,1.56145,407399996.0
2006-06-23 16:14:00,1.56155,1.56183,1.56143,1.56183,377500001.0
2006-06-23 16:15:00,1.56163,1.5619,1.56138,1.56173,199699999.0
2006-06-23 16:16:00,1.56185,1.56197,1.5617,1.56173,290500003.0
2006-06-23 16:17:00,1.56182,1.56185,1.56158,1.56183,474499998.0
2006-06-23 16:18:00,1.56167,1.56175,1.56152,1.56169,159699999.0
2006-06-23 16:19:00,1.56166,1.56172,1.56151,1.56165,371300002.0
2006-06-23 16:20:00,1.56167,1.56181,1.56164,1.56172,322700000.0
2006-06-23 16:21:00,1.56172,1.5618,1.56164,1.56173,24300000.0
2006-06-23 16:22:00,1.56165,1.56181,1.56164,1.56172,376699995.0
2006-06-23 16:23:00,1.56166,1.56166,1.56139,1.56143,273999999.0
2006-06-23 16:24:00,1.56139,1.56172,1.56139,1.5617,616700003.0
2006-06-23 16:25:00,1.56168,1.56174,1.56152,1.56165,315599997.0
2006-06-23 16:26:00,1.56166,1.56175,1.56136,1.56152,427000002.0
2006-06-23 16:27:00,1.56154,1.56157,1.56135,1.56143,355099997.0
2006-06-23 16:28:00,1.56158,1.56183,1.56149,1.56169,328599999.0
2006-06-23 16:29:00,1.56181,1.56181,1.5616,1.56174,214200000.0
2006-06-23 16:30:00,1.56154,1.56185,1.56154,1.56167,162999999.0
2006-06-23 16:31:00,1.56153,1.56157,1.56117,1.56144,465199996.0
2006-06-23 16:32:00,1.56149,1.56167,1.56149,1.56155,159300000.0
2006-06-23 16:33:00,1.56171,1.56186,1.56157,1.56159,395800000.0
2006-06-23 16:34:00,1.56155,1.56182,1.56147,1.5618,359799999.0
2006-06-23 16:35:00,1.56178,1.56182,1.56169,1.56171,51400000.0
2006-06-23 16:36:00,1.56171,1.56192,1.56171,1.56183,204399998.0
2006-06-23 16:37:00,1.56171,1.56187,1.56169,1.56169,372400003.0
2006-06-23 16:38:00,1.56181,1.56185,1.5616,1.56177,359000006.0
2006-06-23 16:39:00,1.56173,1.56184,1.56164,1.56172,326600001.0
2006-06-23 16:40:00,1.56165,1.56175,1.56165,1.56175,8800000.0
2006-06-23 16:41:00,1.56173,1.56173,1.56153,1.56153,255900002.0
2006-06-23 16:42:00,1.56168,1.56184,1.56153,1.5617,507200005.0
2006-06-23 16:43:00,1.56167,1.56167,1.56131,1.56163,249700002.0
2006-06-23 16:44:00,1.56163,1.56163,1.5613,1.56147,302900003.0
2006-06-23 16:45:00,1.56152,1.56159,1.56137,1.56145,355999998.0
2006-06-23 16:46:00,1.56162,1.56164,1.56146,1.5616,334800000.0
2006-06-23 16:47:00,1.56153,1.56162,1.56138,1.56154,319300004.0
2006-06-23 16:48:00,1.5616,1.56162,1.56138,1.56152,390399999.0
2006-06-23 16:49:00,1.56157,1.56163,1.56151,1.56163,178100002.0
2006-06-23 16:50:00,1.56157,1.56163,1.5614,1.56141,443400010.0
2006-06-23 16:51:00,1.56155,1.56163,1.5613,1.5613,268899998.0
2006-06-23 16:52:00,1.56158,1.56167,1.5615,1.5616,183399998.0
2006-06-23 16:53:00,1.56159,1.56164,1.56148,1.56162,222100000.0
2006-06-23 16:54:00,1.56139,1.5617,1.56139,1.56157,442599997.0
2006-06-23 16:55:00,1.56165,1.5617,1.56149,1.56163,501399999.0
2006-06-23 16:56:00,1.56155,1.56172,1.56153,1.56162,211400003.0
2006-06-23 16:57:00,1.56158,1.5617,1.56147,1.56157,379699994.0
2006-06-23 16:58:00,1.56149,1.56162,1.56132,1.56134,340999997.0
2006-06-23 16:59:00,1.56132,1.56158,1.56132,1.56155,234300003.0
2006-06-23 17:00:00,1.56147,1.56155,1.56129,1.56142,342200003.0
2006-06-23 17:01:00,1.56146,1.5615,1.56122,1.56141,244199997.0
2006-06-23 17:02:00,1.56152,1.56157,1.56131,1.56136,167600002.0
2006-06-23 17:03:00,1.56153,1.5616,1.56136,1.56136,313700000.0
2006-06-23 17:04:00,1.5615,1.56155,1.5612,1.5612,383099992.0
2006-06-23 17:05:00,1.56149,1.56152,1.56131,1.56138,302600001.0
2006-06-23 17:06:00,1.5614,1.5616,1.56135,1.56158,413200004.0
2006-06-23 17:07:00,1.5615,1.56158,1.56135,1.56146,200600000.0
2006-06-23 17:08:00,1.56135,1.5615,1.56125,1.5615,453000003.0
2006-06-23 17:09:00,1.56141,1.5615,1.56133,1.56142,183699995.0
2006-06-23 17:10:00,1.56141,1.56146,1.56125,1.56125,191299999.0
2006-06-23 17:11:00,1.56138,1.56151,1.56125,1.5615,278800002.0
2006-06-23 17:12:00,1.56149,1.56161,1.56141,1.56154,397699995.0
2006-06-23 17:13:00,1.5615,1.56158,1.56132,1.56151,401799999.0
2006-06-23 17:14:00,1.56163,1.56193,1.56163,1.56192,224299999.0
2006-06-23 17:15:00,1.5618,1.56193,1.56175,1.56193,294900003.0
2006-06-23 17:16:00,1.5619,1.562,1.56177,1.56184,487999999.0
2006-06-23 17:17:00,1.56172,1.56194,1.56172,1.5619,340100001.0
2006-06-23 17:18:00,1.56174,1.56195,1.5617,1.56183,342700000.0
2006-06-23 17:19:00,1.56185,1.56193,1.56175,1.56179,264699998.0
2006-06-23 17:20:00,1.56187,1.56197,1.5618,1.5619,177300000.0
2006-06-23 17:21:00,1.56182,1.56199,1.56182,1.56183,181200000.0
2006-06-23 17:22:00,1.56192,1.56192,1.56175,1.56179,181999996.0
2006-06-23 17:23:00,1.56174,1.5619,1.56169,1.56186,459000006.0
2006-06-23 17:24:00,1.56183,1.5619,1.56165,1.5618,165200000.0
2006-06-23 17:25:00,1.56187,1.56194,1.56179,1.56187,137299995.0
2006-06-23 17:26:00,1.56195,1.56196,1.56174,1.5618,293700000.0
2006-06-23 17:27:00,1.56177,1.56193,1.56177,1.5619,289899997.0
2006-06-23 17:28:00,1.56181,1.5619,1.56169,1.5618,48000000.0
2006-06-23 17:29:00,1.56181,1.5619,1.56168,1.56185,382400002.0
2006-06-23 17:30:00,1.56177,1.56183,1.56163,1.56176,294300003.0
2006-06-23 17:31:00,1.5616,1.56175,1.56153,1.5616,444699999.0
2006-06-23 17:32:00,1.56135,1.56168,1.56135,1.56164,235800000.0
2006-06-23 17:33:00,1.56153,1.5616,1.56137,1.56145,234800001.0
2006-06-23 17:34:00,1.5613,1.56153,1.56123,1.56146,309299999.0
2006-06-23 17:35:00,1.56147,1.56162,1.56139,1.56142,237100002.0
2006-06-23 17:36:00,1.56144,1.56158,1.56125,1.56144,193900000.0
2006-06-23 17:37:00,1.56139,1.56164,1.56139,1.56163,306800001.0
2006-06-23 17:38:00,1.56161,1.56169,1.56147,1.56159,219300004.0
2006-06-23 17:39:00,1.5615,1.56157,1.56134,1.56147,359399999.0
2006-06-23 17:40:00,1.56124,1.56152,1.56124,1.56151,340300000.0
2006-06-23 17:41:00,1.56149,1.5616,1.56141,1.56152,307800002.0
2006-06-23 17:42:00,1.56158,1.56158,1.56135,1.56137,236099996.0
2006-06-23 17:43:00,1.56129,1.5616,1.56127,1.56153,306699999.0
2006-06-23 17:44:00,1.56125,1.5616,1.56125,1.5616,287399995.0
2006-06-23 17:45:00,1.56152,1.56157,1.56136,1.56136,271300005.0
2006-06-23 17:46:00,1.56129,1.56153,1.56129,1.56153,210000001.0
2006-06-23 17:47:00,1.56142,1.56155,1.56142,1.56155,104600000.0
2006-06-23 17:48:00,1.56148,1.5615,1.56129,1.56146,321100005.0
2006-06-23 17:49:00,1.56133,1.56148,1.56126,1.56137,349600002.0
2006-06-23 17:50:00,1.56127,1.56142,1.56124,1.56124,249499999.0
2006-06-23 17:51:00,1.56126,1.56148,1.56125,1.56148,294300008.0
2006-06-23 17:52:00,1.56133,1.56142,1.56115,1.56142,288499997.0
2006-06-23 17:53:00,1.56133,1.56142,1.56112,1.56113,439399994.0
2006-06-23 17:54:00,1.56118,1.56141,1.56115,1.5613,229599998.0
2006-06-23 17:55:00,1.56134,1.56143,1.56112,1.56131,332700000.0
2006-06-23 17:56:00,1.56137,1.5615,1.56129,1.56143,225200002.0
2006-06-23 17:57:00,1.56127,1.56142,1.56117,1.56133,326400001.0
2006-06-23 17:58:00,1.56108,1.56137,1.56108,1.56129,181600002.0
2006-06-23 17:59:00,1.56128,1.56128,1.56107,1.56114,271499999.0
2006-06-23 18:00:00,1.56111,1.56127,1.5611,1.56114,256099996.0
2006-06-23 18:01:00,1.5614,1.5614,1.5612,1.5613,2067700000.0
2006-06-23 18:02:00,1.5612,1.5613,1.5612,1.5612,2067700000.0
2006-06-23 18:03:00,1.5611,1.5613,1.5611,1.5613,2067700000.0
2006-06-23 18:04:00,1.5612,1.5614,1.5612,1.5613,2067700000.0
2006-06-23 18:06:00,1.56116,1.56125,1.56098,1.56104,2067700000.0
2006-06-23 18:07:00,1.5613,1.5613,1.5613,1.5613,1927899997.0
2006-06-23 18:08:00,1.5612,1.5613,1.5612,1.5612,1927899997.0
2006-06-23 18:09:00,1.56113,1.56128,1.56098,1.56104,1927899997.0
2006-06-23 18:10:00,1.5611,1.5612,1.561,1.5612,1775500011.0
2006-06-23 18:11:00,1.56115,1.56124,1.56095,1.56106,1775500011.0
2006-06-23 18:12:00,1.5612,1.5613,1.5612,1.5613,1459900012.0
2006-06-23 18:13:00,1.5612,1.56128,1.56104,1.56118,1459900012.0
2006-06-23 18:14:00,1.5614,1.5615,1.5613,1.5615,1056600004.0
2006-06-23 18:15:00,1.56128,1.56151,1.56116,1.56141,1056600004.0
2006-06-23 18:16:00,1.5616,1.5616,1.5614,1.5614,2023300000.0
2006-06-23 18:17:00,1.56138,1.5615,1.56122,1.5614,2023300000.0
2006-06-23 18:18:00,1.5614,1.56154,1.56128,1.56141,862900000.0
2006-06-23 18:19:00,1.56154,1.56168,1.56134,1.56155,2129499995.0
2006-06-23 18:20:00,1.56157,1.56157,1.56129,1.56133,2142900001.0
2006-06-23 18:21:00,1.56137,1.56145,1.56112,1.56124,817500000.0
2006-06-23 18:22:00,1.56125,1.56136,1.56117,1.56125,879699993.0
2006-06-23 18:23:00,1.5615,1.5615,1.5614,1.5614,1343300000.0
2006-06-23 18:25:00,1.5616,1.5616,1.5615,1.5616,1343300000.0
2006-06-23 18:26:00,1.5617,1.5617,1.5616,1.5616,1343300000.0
2006-06-23 18:27:00,1.56157,1.56168,1.56141,1.5616,1343300000.0
2006-06-23 18:28:00,1.56158,1.56166,1.56145,1.56145,2088599999.0
2006-06-23 18:29:00,1.56147,1.56166,1.56147,1.56163,1741400021.0
2006-06-23 18:30:00,1.5616,1.56162,1.56138,1.56138,1054000011.0
2006-06-23 18:31:00,1.56135,1.5615,1.56128,1.5615,1007099999.0
2006-06-23 18:32:00,1.56145,1.56158,1.56129,1.56143,1359899999.0
2006-06-23 18:33:00,1.5616,1.5616,1.5615,1.5615,2081600001.0
2006-06-23 18:34:00,1.5616,1.5616,1.5615,1.5615,2081600001.0
2006-06-23 18:35:00,1.5614,1.56148,1.56128,1.56145,2081600001.0
2006-06-23 18:36:00,1.56144,1.56157,1.56131,1.56141,1461899995.0
2006-06-23 18:37:00,1.56145,1.56157,1.56137,1.56153,2129800015.0
2006-06-23 18:38:00,1.56142,1.56155,1.56127,1.56149,1456400006.0
2006-06-23 18:39:00,1.56147,1.56163,1.56147,1.5616,1745699998.0
2006-06-23 18:40:00,1.5616,1.5617,1.5616,1.5617,1195900003.0
2006-06-23 18:41:00,1.5616,1.56172,1.56145,1.56152,1195900003.0
2006-06-23 18:42:00,1.56163,1.56175,1.56148,1.56162,1238200001.0
2006-06-23 18:43:00,1.56157,1.56165,1.56148,1.56163,466099994.0
2006-06-23 18:44:00,1.56155,1.56161,1.56132,1.56152,869400003.0
2006-06-23 18:45:00,1.56154,1.56157,1.56134,1.56143,551699997.0
2006-06-23 18:46:00,1.56152,1.56175,1.56144,1.56158,366900002.0
2006-06-23 18:47:00,1.56153,1.56168,1.56149,1.56164,257500002.0
2006-06-23 18:48:00,1.56155,1.5617,1.56152,1.56165,1274900002.0
2006-06-23 18:49:00,1.56172,1.56173,1.56157,1.56165,378600002.0
2006-06-23 18:50:00,1.56165,1.56165,1.56147,1.56149,598000002.0
2006-06-23 18:51:00,1.56152,1.56171,1.56142,1.56155,1543899997.0
2006-06-23 18:52:00,1.5616,1.56165,1.56142,1.56157,1505600000.0
2006-06-23 18:53:00,1.56162,1.56168,1.56137,1.56157,1068300000.0
2006-06-23 18:54:00,1.5616,1.56168,1.56147,1.56155,520299998.0
2006-06-23 18:55:00,1.56167,1.56168,1.56148,1.56148,1519199996.0
2006-06-23 18:56:00,1.56163,1.56163,1.56139,1.56156,867100005.0
2006-06-23 18:57:00,1.56165,1.56168,1.56154,1.5616,673400005.0
2006-06-23 18:58:00,1.56161,1.56168,1.56142,1.5616,1026499997.0
2006-06-23 18:59:00,1.5616,1.56168,1.56148,1.56151,1651600002.0
2006-06-23 19:00:00,1.56158,1.56162,1.56144,1.56152,456999999.0
2006-06-23 19:01:00,1.56153,1.56153,1.56128,1.56138,295599999.0
2006-06-23 19:02:00,1.56124,1.5615,1.56121,1.56144,931300008.0
2006-06-23 19:03:00,1.56135,1.56145,1.56135,1.56145,614199998.0
2006-06-23 19:04:00,1.56145,1.56145,1.56132,1.56132,236500000.0
2006-06-23 19:05:00,1.56142,1.56154,1.56132,1.5615,789199999.0
2006-06-23 19:06:00,1.56139,1.56155,1.56136,1.56148,1895899997.0
2006-06-23 19:07:00,1.5615,1.56165,1.56133,1.56133,913200001.0
2006-06-23 19:08:00,1.56149,1.56156,1.56136,1.56136,1842700005.0
2006-06-23 19:09:00,1.56146,1.56155,1.56129,1.56136,1525299994.0
2006-06-23 19:10:00,1.56148,1.56158,1.56135,1.56153,1033399995.0
2006-06-23 19:11:00,1.56148,1.56155,1.56132,1.56138,1411500006.0
2006-06-23 19:12:00,1.56148,1.56163,1.56137,1.5615,755100007.0
2006-06-23 19:13:00,1.56154,1.56168,1.56149,1.56163,442799992.0
2006-06-23 19:14:00,1.56157,1.56171,1.56149,1.56159,285900003.0
2006-06-23 19:15:00,1.56165,1.56172,1.56158,1.56164,1400000006.0
2006-06-23 19:16:00,1.56158,1.56167,1.56144,1.56144,656599993.0
2006-06-23 19:17:00,1.5616,1.56162,1.56135,1.56135,675800000.0
2006-06-23 19:18:00,1.56151,1.5616,1.56139,1.5615,856800011.0
2006-06-23 19:19:00,1.56145,1.56155,1.56133,1.56143,806199997.0
2006-06-23 19:20:00,1.56149,1.56159,1.56133,1.5615,1217100007.0
2006-06-23 19:21:00,1.56143,1.56155,1.56132,1.56138,1028300006.0
2006-06-23 19:22:00,1.56135,1.56151,1.56135,1.56137,392200007.0
2006-06-23 19:23:00,1.56139,1.5615,1.5613,1.56145,651300001.0
2006-06-23 19:24:00,1.56135,1.56156,1.56135,1.56155,367100002.0
2006-06-23 19:25:00,1.5615,1.56155,1.56132,1.56134,1016099999.0
2006-06-23 19:26:00,1.56161,1.56175,1.56151,1.56161,958500002.0
2006-06-23 19:27:00,1.56165,1.56182,1.56157,1.56173,962099994.0
2006-06-23 19:28:00,1.56161,1.56181,1.56161,1.56173,432999997.0
2006-06-23 19:29:00,1.56175,1.56187,1.56156,1.56156,919300002.0
2006-06-23 19:30:00,1.56185,1.56185,1.56145,1.56169,2025000015.0
2006-06-23 19:31:00,1.5618,1.56185,1.56156,1.56163,1244100002.0
2006-06-23 19:32:00,1.56164,1.56187,1.56164,1.56176,667800003.0
2006-06-23 19:33:00,1.56162,1.56182,1.56162,1.56173,879700004.0
2006-06-23 19:34:00,1.5617,1.56187,1.56165,1.56176,1711200004.0
2006-06-23 19:35:00,1.56162,1.5618,1.56147,1.5618,929699999.0
2006-06-23 19:36:00,1.5617,1.5618,1.56144,1.5617,639199999.0
2006-06-23 19:37:00,1.56175,1.56183,1.56165,1.56176,412099999.0
2006-06-23 19:38:00,1.56167,1.56182,1.56162,1.56168,774699992.0
2006-06-23 19:39:00,1.56169,1.56181,1.56152,1.5617,1184200007.0
2006-06-23 19:40:00,1.56162,1.56174,1.56152,1.56163,394400001.0
2006-06-23 19:41:00,1.56155,1.56165,1.56155,1.56165,342599999.0
2006-06-23 19:42:00,1.56154,1.5617,1.56149,1.56164,656800003.0
2006-06-23 19:43:00,1.56173,1.56181,1.56162,1.56162,574999998.0
2006-06-23 19:44:00,1.56178,1.56178,1.56155,1.56159,977800006.0
2006-06-23 19:45:00,1.56162,1.5618,1.56158,1.5618,313300004.0
2006-06-23 19:46:00,1.56171,1.5618,1.56155,1.5617,794200002.0
2006-06-23 19:47:00,1.56157,1.56182,1.56157,1.56177,205100000.0
2006-06-23 19:48:00,1.56174,1.56175,1.56164,1.56169,727100003.0
2006-06-23 19:49:00,1.56175,1.56175,1.56155,1.56167,1138799992.0
2006-06-23 19:50:00,1.56167,1.56175,1.56155,1.56168,123799999.0
2006-06-23 19:51:00,1.56173,1.56175,1.56164,1.5617,503300000.0
2006-06-23 19:52:00,1.56175,1.56175,1.5616,1.56168,258500001.0
2006-06-23 19:53:00,1.56168,1.56175,1.56151,1.56167,710700004.0
2006-06-23 19:54:00,1.56161,1.56183,1.56161,1.56183,351000000.0
2006-06-23 19:55:00,1.56179,1.56187,1.56161,1.56173,495299996.0
2006-06-23 19:56:00,1.56169,1.56186,1.56162,1.56177,1145199993.0
2006-06-23 19:57:00,1.56168,1.56187,1.56163,1.56176,1529899997.0
2006-06-23 19:58:00,1.5616,1.56185,1.5616,1.56175,1708800004.0
2006-06-23 19:59:00,1.5618,1.56185,1.56166,1.5617,1288900001.0
2006-06-23 20:00:00,1.56176,1.56183,1.56162,1.56173,578400000.0
2006-06-23 20:01:00,1.56176,1.56186,1.56162,1.56166,575799996.0
2006-06-23 20:02:00,1.56182,1.56188,1.56168,1.56179,533000008.0
2006-06-23 20:03:00,1.56185,1.56186,1.56173,1.56181,230199996.0
2006-06-23 20:04:00,1.56182,1.5619,1.5617,1.56183,210799997.0
2006-06-23 20:05:00,1.56191,1.56191,1.56172,1.56176,295999998.0
2006-06-23 20:06:00,1.5618,1.56185,1.56175,1.5618,407899999.0
2006-06-23 20:07:00,1.56177,1.5619,1.56167,1.56174,420199997.0
2006-06-23 20:08:00,1.56179,1.56193,1.56177,1.56185,1590700003.0
2006-06-23 20:09:00,1.56185,1.56187,1.56167,1.56167,273699997.0
2006-06-23 20:10:00,1.56175,1.56181,1.5616,1.5616,234600000.0
2006-06-23 20:11:00,1.56168,1.56173,1.56156,1.56162,820500006.0
2006-06-23 20:12:00,1.56181,1.56196,1.56169,1.56182,340999997.0
2006-06-23 20:13:00,1.56193,1.56212,1.56179,1.56186,1622900004.0
2006-06-23 20:14:00,1.5619,1.56213,1.56188,1.56197,601000002.0
2006-06-23 20:15:00,1.56188,1.5621,1.56188,1.56205,1013600002.0
2006-06-23 20:16:00,1.56202,1.56211,1.56195,1.56208,2125300012.0
2006-06-23 20:17:00,1.56213,1.56213,1.56188,1.56203,485000003.0
2006-06-23 20:18:00,1.56207,1.56219,1.56202,1.5621,430299996.0
2006-06-23 20:19:00,1.5621,1.5621,1.562,1.562,655399995.0
2006-06-23 20:20:00,1.5619,1.5622,1.5619,1.5621,655399995.0
2006-06-23 20:21:00,1.56197,1.56213,1.56194,1.5621,655399995.0
2006-06-23 20:22:00,1.56198,1.5622,1.56198,1.56212,642000004.0
2006-06-23 20:23:00,1.56189,1.56217,1.56189,1.56209,993900001.0
2006-06-23 20:24:00,1.56205,1.56213,1.56188,1.562,540000006.0
2006-06-23 20:25:00,1.56185,1.56211,1.56179,1.56201,748400000.0
2006-06-23 20:26:00,1.56217,1.56221,1.56211,1.56212,320500001.0
2006-06-23 20:27:00,1.56225,1.56226,1.56208,1.56215,643899995.0
2006-06-23 20:28:00,1.5622,1.5622,1.562,1.5622,1839400003.0
2006-06-23 20:29:00,1.56222,1.56222,1.56191,1.56191,1839400003.0
2006-06-23 20:30:00,1.562,1.5621,1.562,1.5621,399800006.0
2006-06-23 20:31:00,1.5622,1.5622,1.5621,1.5621,399800006.0
2006-06-23 20:32:00,1.5622,1.5622,1.5621,1.5621,399800006.0
2006-06-23 20:33:00,1.56215,1.56225,1.56193,1.56208,399800006.0
2006-06-23 20:34:00,1.56207,1.56216,1.5619,1.56199,292699997.0
2006-06-23 20:35:00,1.56215,1.5622,1.562,1.56209,413399995.0
2006-06-23 20:36:00,1.56198,1.56225,1.56189,1.56225,655100009.0
2006-06-23 20:37:00,1.56218,1.56228,1.562,1.56215,1054899998.0
2006-06-23 20:38:00,1.562,1.5622,1.56197,1.56215,1831799999.0
2006-06-23 20:39:00,1.56209,1.56215,1.56186,1.56186,1107900002.0
2006-06-23 20:40:00,1.5621,1.56215,1.5619,1.5619,1353900001.0
2006-06-23 20:41:00,1.5621,1.5621,1.56179,1.56179,430100003.0
2006-06-23 20:42:00,1.5619,1.5621,1.5618,1.562,294600004.0
2006-06-23 20:43:00,1.56209,1.56209,1.56182,1.56182,792399998.0
2006-06-23 20:44:00,1.56179,1.56201,1.56174,1.5619,1132900006.0
2006-06-23 20:45:00,1.5619,1.56192,1.56172,1.56189,1097099997.0
2006-06-23 20:46:00,1.56199,1.56199,1.56166,1.56187,316999997.0
2006-06-23 20:47:00,1.56192,1.56192,1.5616,1.56169,793799995.0
2006-06-23 20:48:00,1.56169,1.56184,1.56157,1.56166,1591000002.0
2006-06-23 20:49:00,1.56152,1.56181,1.56148,1.5616,825700008.0
2006-06-23 20:50:00,1.56176,1.56185,1.56163,1.56185,2102200008.0
2006-06-23 20:51:00,1.56175,1.56187,1.56169,1.56176,336400002.0
2006-06-23 20:52:00,1.56183,1.56188,1.56162,1.56175,1619300000.0
2006-06-23 20:53:00,1.56175,1.5619,1.56174,1.56188,1737399998.0
2006-06-23 20:54:00,1.56186,1.5619,1.56174,1.56175,819599998.0
2006-06-23 20:55:00,1.56185,1.56185,1.5617,1.5617,498300000.0
2006-06-23 20:56:00,1.5618,1.5619,1.5618,1.5618,1550899996.0
2006-06-23 20:57:00,1.5619,1.5619,1.5619,1.5619,1550899996.0
2006-06-23 20:59:00,1.5618,1.5619,1.5618,1.5619,1550899996.0
2006-06-23 21:00:00,1.5621,1.5623,1.5621,1.5622,1550899996.0
2006-06-23 21:01:00,1.5621,1.5622,1.5621,1.5622,1550899996.0
2006-06-23 21:02:00,1.56197,1.56207,1.56183,1.56207,1550899996.0
2006-06-23 21:03:00,1.56207,1.56216,1.56191,1.56194,1467500013.0
2006-06-23 21:04:00,1.56193,1.56205,1.56186,1.56205,178099999.0
2006-06-23 21:05:00,1.56198,1.56216,1.56187,1.56216,787800000.0
2006-06-23 21:06:00,1.562,1.56224,1.56195,1.56212,498799998.0
2006-06-23 21:07:00,1.56202,1.56217,1.56202,1.56206,422500001.0
2006-06-23 21:08:00,1.56215,1.5622,1.56198,1.56213,291400001.0
2006-06-23 21:09:00,1.56217,1.56221,1.562,1.562,501099996.0
2006-06-23 21:10:00,1.56221,1.56228,1.56212,1.56222,960199996.0
2006-06-23 21:11:00,1.56223,1.56229,1.56213,1.56225,821199991.0
2006-06-23 21:12:00,1.56219,1.56225,1.56209,1.56221,365100003.0
2006-06-23 21:13:00,1.56205,1.5622,1.56204,1.56213,737600000.0
2006-06-23 21:14:00,1.56209,1.5622,1.56199,1.5622,716400000.0
2006-06-23 21:15:00,1.56213,1.5622,1.56195,1.5621,729400008.0
2006-06-23 21:16:00,1.56187,1.56221,1.56187,1.56208,737300009.0
2006-06-23 21:17:00,1.56197,1.5622,1.56195,1.56218,1339200006.0
2006-06-23 21:18:00,1.56222,1.56222,1.56191,1.56207,632400002.0
2006-06-23 21:19:00,1.56205,1.56217,1.5619,1.56206,540799998.0
2006-06-23 21:20:00,1.5623,1.5623,1.5622,1.5622,1938100007.0
2006-06-23 21:21:00,1.5621,1.5622,1.5621,1.5621,1938100007.0
2006-06-23 21:22:00,1.56208,1.56217,1.56191,1.5621,1938100007.0
2006-06-23 21:23:00,1.56205,1.56217,1.56191,1.56209,1278899999.0
2006-06-23 21:24:00,1.56206,1.56219,1.56199,1.56219,692900009.0
2006-06-23 21:25:00,1.56218,1.56223,1.56188,1.56197,1254499999.0
2006-06-23 21:26:00,1.56212,1.56219,1.562,1.56205,751399994.0
2006-06-23 21:27:00,1.5622,1.56225,1.56209,1.56219,628200002.0
2006-06-23 21:28:00,1.5622,1.56226,1.56205,1.56205,641400003.0
2006-06-23 21:29:00,1.56206,1.56224,1.56199,1.56215,267300000.0
2006-06-23 21:30:00,1.56212,1.56213,1.56193,1.56195,410000004.0
2006-06-23 21:31:00,1.56205,1.56205,1.56174,1.56178,633700008.0
2006-06-23 21:32:00,1.56191,1.56216,1.56191,1.56203,1978799998.0
2006-06-23 21:33:00,1.56207,1.56215,1.56201,1.56201,184300002.0
2006-06-23 21:34:00,1.56212,1.56225,1.56203,1.56203,1556600003.0
2006-06-23 21:35:00,1.56201,1.56219,1.562,1.5621,1085599997.0
2006-06-23 21:36:00,1.56192,1.56215,1.56187,1.56204,245199999.0
2006-06-23 21:37:00,1.56195,1.5621,1.56189,1.56202,268600000.0
2006-06-23 21:38:00,1.5619,1.5622,1.56189,1.5622,333899998.0
2006-06-23 21:39:00,1.56206,1.56219,1.56202,1.56204,236800000.0
2006-06-23 21:40:00,1.56207,1.56223,1.56201,1.56217,550199997.0
2006-06-23 21:41:00,1.56214,1.56227,1.56197,1.56204,682199998.0
2006-06-23 21:42:00,1.56203,1.56221,1.56203,1.56212,531999997.0
2006-06-23 21:43:00,1.56207,1.56227,1.56207,1.56219,934100005.0
2006-06-23 21:44:00,1.56212,1.56221,1.56195,1.56207,1323100006.0
2006-06-23 21:45:00,1.56202,1.5621,1.56183,1.56196,762600000.0
2006-06-23 21:46:00,1.56208,1.56217,1.56196,1.56208,1162199999.0
2006-06-23 21:47:00,1.5621,1.56218,1.56197,1.562,1248700011.0
2006-06-23 21:48:00,1.56208,1.56218,1.56196,1.5621,324199997.0
2006-06-23 21:49:00,1.56215,1.56218,1.56194,1.56195,1358200002.0
2006-06-23 21:50:00,1.56198,1.56209,1.56191,1.56206,263999995.0
2006-06-23 21:51:00,1.56205,1.56209,1.56191,1.56193,546999997.0
2006-06-23 21:52:00,1.56205,1.56208,1.56178,1.5618,1824699999.0
2006-06-23 21:53:00,1.56189,1.56205,1.56184,1.56203,355899998.0
2006-06-23 21:54:00,1.56198,1.56205,1.56186,1.56195,316500002.0
2006-06-23 21:55:00,1.56195,1.562,1.56179,1.56186,518000001.0
2006-06-23 21:56:00,1.56191,1.56198,1.56167,1.56185,645600002.0
2006-06-23 21:57:00,1.56197,1.56199,1.56184,1.56185,543400002.0
2006-06-23 21:58:00,1.56178,1.56185,1.56168,1.5618,734900005.0
2006-06-23 21:59:00,1.5618,1.56185,1.56162,1.56168,1008399996.0
2006-06-23 22:00:00,1.56178,1.56185,1.56163,1.56171,519700000.0
2006-06-23 22:01:00,1.56177,1.56182,1.56176,1.56177,283600006.0
2006-06-23 22:02:00,1.5618,1.56182,1.56155,1.56155,1105400000.0
2006-06-23 22:03:00,1.56174,1.56187,1.5616,1.56187,341100003.0
2006-06-23 22:04:00,1.56187,1.56198,1.56175,1.56191,637399995.0
2006-06-23 22:05:00,1.56202,1.56202,1.56184,1.5619,493600000.0
2006-06-23 22:06:00,1.56189,1.56202,1.56174,1.56202,440799998.0
2006-06-23 22:07:00,1.56197,1.56215,1.56194,1.56199,251400003.0
2006-06-23 22:08:00,1.56199,1.56199,1.56177,1.56181,403299998.0
2006-06-23 22:09:00,1.56194,1.56195,1.56171,1.56183,483899990.0
2006-06-23 22:10:00,1.56208,1.56211,1.56195,1.56195,191800004.0
2006-06-23 22:11:00,1.56217,1.56217,1.56193,1.56193,224100003.0
2006-06-23 22:12:00,1.56205,1.56205,1.56189,1.5619,741299996.0
2006-06-23 22:13:00,1.56178,1.562,1.56178,1.56195,231099999.0
2006-06-23 22:14:00,1.562,1.56205,1.56183,1.56189,328199998.0
2006-06-23 22:15:00,1.56195,1.56208,1.56174,1.56182,902000004.0
2006-06-23 22:16:00,1.5618,1.56195,1.5618,1.56195,198999999.0
2006-06-23 22:17:00,1.56202,1.5621,1.56202,1.5621,134200000.0
2006-06-23 22:18:00,1.56186,1.56205,1.56186,1.562,294500001.0
2006-06-23 22:19:00,1.562,1.56202,1.56175,1.5619,285299997.0
2006-06-23 22:20:00,1.5618,1.562,1.56178,1.56188,202800001.0
2006-06-23 22:21:00,1.562,1.56205,1.56187,1.56191,251200000.0
2006-06-23 22:22:00,1.562,1.56208,1.56184,1.5619,749500003.0
2006-06-23 22:23:00,1.56197,1.56205,1.56185,1.56197,264099998.0
2006-06-23 22:24:00,1.56176,1.56193,1.56171,1.56188,245199997.0
2006-06-23 22:25:00,1.56185,1.56198,1.56169,1.5619,703300006.0
2006-06-23 22:26:00,1.5619,1.56201,1.5617,1.56179,726199999.0
2006-06-23 22:27:00,1.56179,1.56195,1.56158,1.5618,255100003.0
2006-06-23 22:28:00,1.56172,1.56199,1.5617,1.56192,738900001.0
2006-06-23 22:29:00,1.5618,1.56202,1.56176,1.562,848899986.0
2006-06-23 22:30:00,1.5618,1.56203,1.56177,1.562,835000008.0
2006-06-23 22:31:00,1.56193,1.56193,1.56152,1.56163,184799997.0
2006-06-23 22:32:00,1.56162,1.5618,1.56162,1.5618,251200006.0
2006-06-23 22:33:00,1.5618,1.5619,1.56162,1.5618,228300000.0
2006-06-23 22:34:00,1.56184,1.5619,1.56174,1.56185,389599997.0
2006-06-23 22:35:00,1.5619,1.5619,1.56175,1.56175,137100001.0
2006-06-23 22:36:00,1.56175,1.5619,1.56166,1.56172,623500001.0
2006-06-23 22:37:00,1.56171,1.5619,1.56163,1.56185,436400000.0
2006-06-23 22:38:00,1.5618,1.5618,1.56156,1.56163,437700004.0
2006-06-23 22:39:00,1.56152,1.5618,1.56144,1.5618,652100005.0
2006-06-23 22:40:00,1.56163,1.56185,1.56151,1.56185,718899994.0
2006-06-23 22:41:00,1.56164,1.5619,1.56162,1.56185,607200001.0
2006-06-23 22:42:00,1.56166,1.5619,1.56165,1.56185,601399998.0
2006-06-23 22:43:00,1.56182,1.56193,1.56151,1.56181,1297400006.0
2006-06-23 22:44:00,1.56185,1.56188,1.56162,1.56175,320600003.0
2006-06-23 22:45:00,1.56183,1.56183,1.56153,1.56153,335600004.0
2006-06-23 22:46:00,1.5618,1.5618,1.56155,1.56155,159200000.0
2006-06-23 22:47:00,1.56172,1.56182,1.5616,1.56174,344300003.0
2006-06-23 22:48:00,1.5618,1.5618,1.56157,1.5618,463100000.0
2006-06-23 22:49:00,1.56176,1.5619,1.56166,1.5618,592700001.0
2006-06-23 22:50:00,1.56173,1.56185,1.56161,1.56178,173800000.0
2006-06-23 22:51:00,1.56178,1.56183,1.56159,1.56166,563000009.0
2006-06-23 22:52:00,1.56185,1.56185,1.56151,1.5616,423499999.0
2006-06-23 22:53:00,1.5619,1.5619,1.56174,1.5618,98700000.0
2006-06-23 22:54:00,1.56191,1.56219,1.5618,1.56182,390500000.0
2006-06-23 22:55:00,1.56196,1.56212,1.56195,1.56212,243700000.0
2006-06-23 22:56:00,1.56218,1.56236,1.56213,1.56213,263600002.0
2006-06-23 22:57:00,1.56212,1.5622,1.56199,1.562,498599996.0
2006-06-23 22:58:00,1.56208,1.5622,1.56204,1.56205,175800001.0
2006-06-23 22:59:00,1.56205,1.5621,1.56165,1.56165,516100002.0
2006-06-25 23:00:00,1.56156,1.56195,1.56156,1.56195,144800001.0
2006-06-25 23:01:00,1.56211,1.5622,1.56195,1.5621,277500001.0
2006-06-25 23:02:00,1.56204,1.5622,1.56204,1.5622,287700000.0
2006-06-25 23:03:00,1.5622,1.5622,1.56197,1.56213,293799998.0
2006-06-25 23:04:00,1.5621,1.5622,1.56188,1.5622,254200003.0
2006-06-25 23:05:00,1.56205,1.56217,1.56196,1.5621,189999999.0
2006-06-25 23:06:00,1.56205,1.5622,1.56196,1.56202,290800006.0
2006-06-25 23:07:00,1.56206,1.5622,1.562,1.56212,338000001.0
2006-06-25 23:08:00,1.56198,1.5622,1.56198,1.5622,101799999.0
2006-06-25 23:09:00,1.5622,1.5622,1.56215,1.56215,64500000.0
2006-06-25 23:10:00,1.5622,1.5622,1.56191,1.56203,205399999.0
2006-06-25 23:11:00,1.56202,1.5622,1.56202,1.56202,202499998.0
2006-06-25 23:12:00,1.56215,1.5622,1.56206,1.56206,247700003.0
2006-06-25 23:13:00,1.56205,1.56215,1.56205,1.56215,38300002.0
2006-06-25 23:14:00,1.562,1.56212,1.562,1.56212,52000000.0
2006-06-25 23:15:00,1.562,1.56212,1.562,1.56212,12000000.0
2006-06-25 23:16:00,1.56211,1.5622,1.56203,1.56217,228000002.0
2006-06-25 23:17:00,1.56212,1.5622,1.56196,1.56217,354399999.0
2006-06-25 23:18:00,1.56215,1.56222,1.56201,1.56215,280499996.0
2006-06-25 23:19:00,1.56212,1.5622,1.56198,1.5621,54399999.0
2006-06-25 23:20:00,1.56203,1.5622,1.56203,1.5622,97199999.0
2006-06-25 23:21:00,1.562,1.56215,1.56199,1.56215,115300000.0
2006-06-25 23:22:00,1.56205,1.56215,1.56205,1.56215,39900000.0
2006-06-25 23:23:00,1.56207,1.5622,1.56207,1.5622,111200001.0
2006-06-25 23:24:00,1.56215,1.56215,1.56201,1.56201,81400000.0
2006-06-25 23:25:00,1.56212,1.5622,1.56198,1.5621,67899999.0
2006-06-25 23:26:00,1.5622,1.5622,1.56215,1.56215,77999996.0
2006-06-25 23:27:00,1.5622,1.5622,1.56215,1.56215,57700001.0
2006-06-25 23:28:00,1.56222,1.56222,1.56205,1.56205,313600003.0
2006-06-25 23:29:00,1.56201,1.56217,1.56201,1.56217,202800003.0
2006-06-25 23:30:00,1.5622,1.5622,1.56196,1.56196,172600001.0
2006-06-25 23:31:00,1.56215,1.5622,1.56203,1.56213,202299999.0
2006-06-25 23:32:00,1.56193,1.56215,1.5618,1.56208,278100004.0
2006-06-25 23:33:00,1.56213,1.56217,1.56202,1.56205,203600000.0
2006-06-25 23:34:00,1.56213,1.5622,1.56205,1.56215,185500001.0
2006-06-25 23:35:00,1.56215,1.56215,1.56205,1.56205,85400002.0
2006-06-25 23:36:00,1.56204,1.56222,1.56203,1.56222,397499999.0
2006-06-25 23:37:00,1.56205,1.56215,1.56205,1.56215,85500000.0
2006-06-25 23:38:00,1.56222,1.56222,1.56197,1.56197,169499998.0
2006-06-25 23:39:00,1.56176,1.5619,1.56164,1.56165,98200002.0
2006-06-25 23:40:00,1.56128,1.5614,1.56119,1.56135,211000001.0
2006-06-25 23:41:00,1.56133,1.5614,1.56119,1.56125,351500001.0
2006-06-25 23:42:00,1.56135,1.56142,1.56117,1.56117,381699996.0
2006-06-25 23:43:00,1.56129,1.56137,1.56125,1.56135,105499999.0
2006-06-25 23:44:00,1.56115,1.5614,1.56115,1.5614,271600001.0
2006-06-25 23:45:00,1.56133,1.5614,1.56124,1.56132,107200002.0
2006-06-25 23:46:00,1.56135,1.5614,1.56103,1.56119,164000003.0
2006-06-25 23:47:00,1.56135,1.56135,1.56125,1.56125,106200001.0
2006-06-25 23:48:00,1.56125,1.56135,1.56121,1.56133,121599998.0
2006-06-25 23:49:00,1.56142,1.56142,1.56117,1.56117,82300002.0
2006-06-25 23:50:00,1.56125,1.5614,1.56125,1.5614,263099997.0
2006-06-25 23:51:00,1.56135,1.5614,1.56126,1.56126,161500001.0
2006-06-25 23:52:00,1.56127,1.5614,1.56114,1.5614,99900000.0
2006-06-25 23:53:00,1.56132,1.5614,1.56115,1.56133,183100002.0
2006-06-25 23:54:00,1.56127,1.5614,1.56106,1.56125,214899999.0
2006-06-25 23:55:00,1.56123,1.56135,1.56117,1.5613,81500002.0
2006-06-25 23:56:00,1.56133,1.56133,1.56121,1.56121,32000000.0
2006-06-25 23:57:00,1.56135,1.56143,1.56118,1.5613,108799998.0
2006-06-25 23:58:00,1.5613,1.56135,1.56117,1.56123,62300000.0
2006-06-25 23:59:00,1.56135,1.5614,1.56127,1.56133,68700000.0
2006-06-26 00:00:00,1.56142,1.56143,1.56137,1.56138,25700000.0
2006-06-26 00:01:00,1.56125,1.56153,1.56125,1.56149,336099997.0
2006-06-26 00:02:00,1.56145,1.56145,1.56126,1.56138,209200001.0
2006-06-26 00:03:00,1.56136,1.56145,1.56136,1.56145,77600000.0
2006-06-26 00:04:00,1.56124,1.5614,1.56124,1.5614,72100000.0
2006-06-26 00:05:00,1.56127,1.56145,1.56123,1.56145,199200001.0
2006-06-26 00:06:00,1.5612,1.56135,1.5612,1.56135,43900002.0
2006-06-26 00:07:00,1.56123,1.56145,1.56117,1.56145,189100001.0
2006-06-26 00:08:00,1.56125,1.5614,1.56125,1.5614,63300000.0
2006-06-26 00:09:00,1.56137,1.56145,1.56122,1.56138,235000004.0
2006-06-26 00:10:00,1.5614,1.56145,1.5614,1.56145,61499998.0
2006-06-26 00:11:00,1.56143,1.56145,1.56128,1.56133,199500003.0
2006-06-26 00:12:00,1.56123,1.56143,1.56123,1.56143,55799999.0
2006-06-26 00:13:00,1.56145,1.56145,1.56122,1.56122,141100002.0
2006-06-26 00:14:00,1.56126,1.5614,1.56126,1.5614,163200002.0
2006-06-26 00:15:00,1.5613,1.5614,1.5613,1.5614,48000000.0
2006-06-26 00:16:00,1.5614,1.5614,1.5613,1.5613,48699998.0
2006-06-26 00:17:00,1.5613,1.56148,1.56121,1.5614,361899999.0
2006-06-26 00:18:00,1.56137,1.56148,1.56121,1.56143,332399995.0
2006-06-26 00:19:00,1.56145,1.56145,1.5614,1.5614,94599998.0
2006-06-26 00:20:00,1.56145,1.56148,1.56126,1.56129,451099999.0
2006-06-26 00:21:00,1.56131,1.56145,1.5612,1.56135,225300000.0
2006-06-26 00:22:00,1.56135,1.5614,1.56122,1.56128,32000000.0
2006-06-26 00:23:00,1.5614,1.5614,1.56125,1.56125,173800001.0
2006-06-26 00:24:00,1.5614,1.56145,1.56117,1.56117,211799996.0
2006-06-26 00:25:00,1.56128,1.56145,1.56122,1.56145,471800001.0
2006-06-26 00:26:00,1.56137,1.56145,1.56125,1.56137,56900000.0
2006-06-26 00:27:00,1.5613,1.5614,1.5613,1.5614,36800000.0
2006-06-26 00:28:00,1.56138,1.56145,1.56124,1.56137,250000001.0
2006-06-26 00:29:00,1.5613,1.5614,1.5613,1.5614,90900001.0
2006-06-26 00:30:00,1.56138,1.56145,1.56125,1.5614,197099998.0
2006-06-26 00:31:00,1.56136,1.56148,1.56136,1.5614,134100000.0
2006-06-26 00:32:00,1.56124,1.56137,1.56124,1.56137,75900000.0
2006-06-26 00:33:00,1.56131,1.56145,1.56127,1.5614,155499999.0
2006-06-26 00:34:00,1.56129,1.56148,1.56124,1.5614,437899999.0
2006-06-26 00:35:00,1.56147,1.5619,1.56147,1.5619,39200000.0
2006-06-26 00:36:00,1.56205,1.56205,1.562,1.562,73499999.0
2006-06-26 00:37:00,1.562,1.56205,1.562,1.56205,55100000.0
2006-06-26 00:38:00,1.56203,1.56203,1.56196,1.56196,10400000.0
2006-06-26 00:39:00,1.562,1.562,1.5619,1.5619,66799999.0
2006-06-26 00:40:00,1.56199,1.56205,1.5619,1.562,126100001.0
2006-06-26 00:41:00,1.56205,1.56205,1.56192,1.56192,75100000.0
2006-06-26 00:42:00,1.56203,1.5621,1.56189,1.56189,285000004.0
2006-06-26 00:43:00,1.56202,1.56206,1.56182,1.56198,362700001.0
2006-06-26 00:44:00,1.5619,1.56208,1.5619,1.562,298600005.0
2006-06-26 00:45:00,1.562,1.56202,1.56184,1.56184,123500002.0
2006-06-26 00:46:00,1.56182,1.56205,1.56182,1.562,188600000.0
2006-06-26 00:47:00,1.562,1.56211,1.56184,1.56191,449000003.0
2006-06-26 00:48:00,1.56199,1.56208,1.56191,1.562,372200007.0
2006-06-26 00:49:00,1.56199,1.56209,1.56194,1.56203,165500001.0
2006-06-26 00:50:00,1.562,1.56205,1.56186,1.56205,216500000.0
2006-06-26 00:51:00,1.5617,1.56205,1.5617,1.56205,255700003.0
2006-06-26 00:52:00,1.56205,1.56205,1.5618,1.56197,191899998.0
2006-06-26 00:53:00,1.56197,1.56205,1.56178,1.56178,113600001.0
2006-06-26 00:54:00,1.56182,1.56205,1.56182,1.562,327200005.0
2006-06-26 00:55:00,1.56187,1.56208,1.56183,1.562,289900000.0
2006-06-26 00:56:00,1.56181,1.562,1.56181,1.562,230900007.0
2006-06-26 00:57:00,1.56175,1.56213,1.56175,1.56198,392200000.0
2006-06-26 00:58:00,1.56192,1.56205,1.56176,1.56199,272400005.0
2006-06-26 00:59:00,1.5619,1.56203,1.56175,1.56191,62200000.0
2006-06-26 01:00:00,1.56188,1.562,1.56178,1.56185,165900001.0
2006-06-26 01:01:00,1.56182,1.56196,1.56175,1.56182,333100003.0
2006-06-26 01:02:00,1.56195,1.562,1.56185,1.56193,207799998.0
2006-06-26 01:03:00,1.56191,1.56191,1.56161,1.56191,305799996.0
2006-06-26 01:04:00,1.56199,1.56203,1.56179,1.56195,456600000.0
2006-06-26 01:05:00,1.56184,1.562,1.56181,1.56192,278399999.0
2006-06-26 01:06:00,1.5619,1.562,1.56177,1.5619,278599996.0
2006-06-26 01:07:00,1.56186,1.56208,1.56186,1.56208,139800001.0
2006-06-26 01:08:00,1.56203,1.56204,1.56188,1.56195,209999995.0
2006-06-26 01:09:00,1.56203,1.5621,1.56187,1.5621,295900000.0
2006-06-26 01:10:00,1.5621,1.5621,1.56194,1.56195,249500001.0
2006-06-26 01:11:00,1.56205,1.5621,1.56205,1.5621,54500000.0
2006-06-26 01:12:00,1.56192,1.5621,1.56188,1.562,205099999.0
2006-06-26 01:13:00,1.56205,1.56208,1.56178,1.56178,290100001.0
2006-06-26 01:14:00,1.56195,1.56212,1.56195,1.5621,171100000.0
2006-06-26 01:15:00,1.5621,1.5621,1.56193,1.56195,185200004.0
2006-06-26 01:16:00,1.562,1.562,1.56185,1.56185,127400000.0
2006-06-26 01:17:00,1.56205,1.56208,1.56156,1.56156,322899999.0
2006-06-26 01:18:00,1.56205,1.56215,1.56196,1.56197,292399995.0
2006-06-26 01:19:00,1.5621,1.5621,1.56187,1.56193,199600002.0
2006-06-26 01:20:00,1.56202,1.5621,1.5619,1.56205,228699995.0
2006-06-26 01:21:00,1.56203,1.5621,1.56195,1.56205,167900000.0
2006-06-26 01:22:00,1.56205,1.5621,1.56205,1.5621,65700002.0
2006-06-26 01:23:00,1.56195,1.56205,1.56195,1.56205,26400000.0
2006-06-26 01:24:00,1.562,1.56202,1.56186,1.56188,61300000.0
2006-06-26 01:25:00,1.56173,1.56197,1.56173,1.56197,54400000.0
2006-06-26 01:26:00,1.56195,1.562,1.56195,1.562,108600002.0
2006-06-26 01:27:00,1.56189,1.56203,1.56176,1.56191,444499998.0
2006-06-26 01:28:00,1.56195,1.5621,1.56195,1.5621,139400001.0
2006-06-26 01:29:00,1.56205,1.56205,1.56186,1.56186,121800000.0
2006-06-26 01:30:00,1.56205,1.56205,1.5619,1.5619,73299999.0
2006-06-26 01:31:00,1.56205,1.56205,1.5619,1.5619,55900000.0
2006-06-26 01:32:00,1.5621,1.5621,1.56188,1.56203,403700003.0
2006-06-26 01:33:00,1.56199,1.56205,1.56187,1.56205,139099998.0
2006-06-26 01:34:00,1.56195,1.5621,1.56173,1.56201,289200001.0
2006-06-26 01:35:00,1.56206,1.56206,1.56172,1.56175,282999998.0
2006-06-26 01:36:00,1.56193,1.56205,1.56182,1.56198,238100001.0
2006-06-26 01:37:00,1.56189,1.56191,1.56175,1.56177,260400002.0
2006-06-26 01:38:00,1.56185,1.56195,1.56179,1.56194,385300000.0
2006-06-26 01:39:00,1.56188,1.56188,1.5616,1.5616,266600004.0
2006-06-26 01:40:00,1.56156,1.56169,1.56143,1.56167,305900001.0
2006-06-26 01:41:00,1.56167,1.56185,1.56158,1.56185,200500003.0
2006-06-26 01:42:00,1.5619,1.56198,1.56182,1.56184,296099996.0
2006-06-26 01:43:00,1.56188,1.56195,1.5618,1.5619,226100003.0
2006-06-26 01:44:00,1.56195,1.56195,1.5619,1.5619,94199999.0
2006-06-26 01:45:00,1.56195,1.56195,1.5619,1.5619,58300000.0
2006-06-26 01:46:00,1.56179,1.56198,1.56176,1.56198,332900000.0
2006-06-26 01:47:00,1.56195,1.56195,1.5618,1.5618,216600001.0
2006-06-26 01:48:00,1.56189,1.56198,1.5618,1.5619,251500004.0
2006-06-26 01:49:00,1.56188,1.56193,1.56171,1.56183,195700004.0
2006-06-26 01:50:00,1.56187,1.56195,1.56177,1.56188,171099999.0
2006-06-26 01:51:00,1.5618,1.5619,1.5618,1.5619,77400002.0
2006-06-26 01:52:00,1.5617,1.56185,1.5617,1.56185,75000002.0
2006-06-26 01:53:00,1.56193,1.56198,1.5617,1.56186,276500000.0
2006-06-26 01:54:00,1.56197,1.56197,1.56175,1.56178,164399999.0
2006-06-26 01:55:00,1.56178,1.5619,1.56166,1.5619,364899997.0
2006-06-26 01:56:00,1.56171,1.56184,1.56167,1.56183,273299999.0
2006-06-26 01:57:00,1.56184,1.56186,1.56174,1.56181,78300000.0
2006-06-26 01:58:00,1.56179,1.56193,1.56168,1.56177,372999996.0
2006-06-26 01:59:00,1.56178,1.56192,1.56166,1.56184,210500004.0
2006-06-26 02:00:00,1.56197,1.56201,1.56172,1.56175,283099997.0
2006-06-26 02:01:00,1.5619,1.56195,1.5618,1.56188,173300002.0
2006-06-26 02:02:00,1.56188,1.56195,1.56169,1.5618,265500002.0
2006-06-26 02:03:00,1.56188,1.56197,1.56176,1.56189,487100000.0
2006-06-26 02:04:00,1.562,1.562,1.56176,1.56193,438899997.0
2006-06-26 02:05:00,1.56195,1.562,1.56172,1.56172,192700001.0
2006-06-26 02:06:00,1.56195,1.562,1.56185,1.56194,187099998.0
2006-06-26 02:07:00,1.56195,1.56203,1.56181,1.56199,427800003.0
2006-06-26 02:08:00,1.5619,1.562,1.56164,1.56185,203200002.0
2006-06-26 02:09:00,1.56192,1.562,1.56182,1.56195,310699997.0
2006-06-26 02:10:00,1.56185,1.56195,1.56185,1.56195,140600000.0
2006-06-26 02:11:00,1.56195,1.56195,1.56166,1.56173,288699999.0
2006-06-26 02:12:00,1.5618,1.56194,1.5618,1.56194,33500000.0
2006-06-26 02:13:00,1.5619,1.5619,1.5618,1.5618,96800000.0
2006-06-26 02:14:00,1.5619,1.56195,1.56176,1.56188,189400002.0
2006-06-26 02:15:00,1.56181,1.56195,1.56173,1.56185,224699997.0
2006-06-26 02:16:00,1.56185,1.56185,1.5617,1.5617,87099999.0
2006-06-26 02:17:00,1.56172,1.5619,1.56172,1.5619,51200000.0
2006-06-26 02:18:00,1.5618,1.5619,1.5618,1.5619,79899999.0
2006-06-26 02:19:00,1.56196,1.56198,1.56196,1.56198,26100000.0
2006-06-26 02:20:00,1.56181,1.56195,1.56174,1.56174,232699998.0
2006-06-26 02:21:00,1.5619,1.56197,1.56177,1.56185,338699996.0
2006-06-26 02:22:00,1.5619,1.56197,1.56179,1.56181,411799997.0
2006-06-26 02:23:00,1.56181,1.56199,1.56176,1.56192,331600003.0
2006-06-26 02:24:00,1.56193,1.56198,1.56172,1.56193,208800002.0
2006-06-26 02:25:00,1.56189,1.56195,1.56186,1.56193,44100000.0
2006-06-26 02:26:00,1.5619,1.5619,1.5618,1.5618,112200000.0
2006-06-26 02:27:00,1.56195,1.56195,1.56172,1.56172,249099997.0
2006-06-26 02:28:00,1.56185,1.56195,1.5617,1.5617,349899998.0
2006-06-26 02:29:00,1.56169,1.56195,1.56165,1.56195,214400000.0
2006-06-26 02:30:00,1.5618,1.56194,1.56162,1.56186,167700002.0
2006-06-26 02:31:00,1.5618,1.5619,1.5618,1.5619,99200000.0
2006-06-26 02:32:00,1.56187,1.56191,1.56171,1.56176,309999997.0
2006-06-26 02:33:00,1.5618,1.5619,1.5618,1.5619,91000000.0
2006-06-26 02:34:00,1.5618,1.5619,1.5618,1.5619,102200001.0
2006-06-26 02:35:00,1.56198,1.56198,1.56173,1.56183,401400002.0
2006-06-26 02:36:00,1.56188,1.56199,1.56168,1.5617,373200001.0
2006-06-26 02:37:00,1.56158,1.56188,1.56158,1.56188,270600000.0
2006-06-26 02:38:00,1.56185,1.56185,1.56167,1.56171,82299998.0
2006-06-26 02:39:00,1.5617,1.5617,1.5616,1.5616,54299999.0
2006-06-26 02:40:00,1.56177,1.56177,1.56174,1.56174,33500000.0
2006-06-26 02:41:00,1.56158,1.56181,1.56153,1.56165,308599999.0
2006-06-26 02:42:00,1.5616,1.56175,1.56152,1.5616,406000008.0
2006-06-26 02:43:00,1.56175,1.56175,1.5617,1.5617,74299999.0
2006-06-26 02:44:00,1.56165,1.56177,1.56159,1.56174,316999999.0
2006-06-26 02:45:00,1.56162,1.56175,1.56162,1.56175,55400000.0
2006-06-26 02:46:00,1.56168,1.56168,1.56146,1.56146,52000000.0
2006-06-26 02:47:00,1.56164,1.56173,1.56144,1.56164,424100005.0
2006-06-26 02:48:00,1.56175,1.56178,1.56156,1.5617,321800001.0
2006-06-26 02:49:00,1.56156,1.56168,1.56156,1.56168,43899999.0
2006-06-26 02:50:00,1.56162,1.56175,1.56162,1.56175,44700001.0
2006-06-26 02:51:00,1.56175,1.56175,1.56157,1.56162,217400005.0
2006-06-26 02:52:00,1.5617,1.56175,1.56158,1.56162,274800001.0
2006-06-26 02:53:00,1.56175,1.56175,1.56154,1.5616,326200003.0
2006-06-26 02:54:00,1.56162,1.56175,1.56162,1.56175,111799996.0
2006-06-26 02:55:00,1.56173,1.56178,1.56165,1.56165,241400000.0
2006-06-26 02:56:00,1.56176,1.56184,1.56163,1.5617,169399998.0
2006-06-26 02:57:00,1.56166,1.56175,1.56147,1.5617,254300000.0
2006-06-26 02:58:00,1.5617,1.56175,1.5616,1.56162,177300003.0
2006-06-26 02:59:00,1.56178,1.56181,1.56164,1.56168,265399999.0
2006-06-26 03:00:00,1.56187,1.56187,1.56174,1.56177,190499999.0
2006-06-26 03:01:00,1.56159,1.56184,1.56159,1.56177,320400002.0
2006-06-26 03:02:00,1.56171,1.56185,1.56144,1.56144,130099999.0
2006-06-26 03:03:00,1.56176,1.56176,1.56151,1.56151,132699996.0
2006-06-26 03:04:00,1.56166,1.56174,1.56145,1.56145,262899996.0
2006-06-26 03:05:00,1.5616,1.56172,1.5615,1.56152,300600006.0
2006-06-26 03:06:00,1.56172,1.56173,1.56167,1.56168,37700000.0
2006-06-26 03:07:00,1.56165,1.5617,1.5615,1.56158,166500000.0
2006-06-26 03:08:00,1.5617,1.56175,1.56158,1.5616,271600001.0
2006-06-26 03:09:00,1.56155,1.56167,1.56143,1.56155,342800005.0
2006-06-26 03:10:00,1.56148,1.56165,1.56139,1.56157,157800001.0
2006-06-26 03:11:00,1.56148,1.56167,1.56145,1.56154,215099997.0
2006-06-26 03:12:00,1.56167,1.5617,1.56142,1.56164,336800005.0
2006-06-26 03:13:00,1.56167,1.56167,1.56146,1.56158,229000002.0
2006-06-26 03:14:00,1.56147,1.56169,1.56147,1.56168,225400000.0
2006-06-26 03:15:00,1.56154,1.56179,1.56154,1.56172,340700000.0
2006-06-26 03:16:00,1.56157,1.56179,1.56143,1.56158,276099999.0
2006-06-26 03:17:00,1.56153,1.56174,1.56153,1.56154,250400006.0
2006-06-26 03:18:00,1.5616,1.5617,1.56155,1.56159,215400002.0
2006-06-26 03:19:00,1.56173,1.56173,1.56153,1.56153,262400004.0
2006-06-26 03:20:00,1.56162,1.56183,1.56152,1.56156,429900000.0
2006-06-26 03:21:00,1.56161,1.56168,1.56151,1.56151,313100001.0
2006-06-26 03:22:00,1.56163,1.56165,1.56147,1.56161,201399999.0
2006-06-26 03:23:00,1.56161,1.56161,1.56134,1.56134,157300000.0
2006-06-26 03:24:00,1.56143,1.56159,1.56137,1.56159,502700002.0
2006-06-26 03:25:00,1.56156,1.56167,1.56149,1.56152,278899997.0
2006-06-26 03:26:00,1.56157,1.56169,1.56149,1.56159,376800002.0
2006-06-26 03:27:00,1.5616,1.5616,1.5615,1.5615,72800002.0
2006-06-26 03:28:00,1.56153,1.5616,1.56136,1.56137,244500002.0
2006-06-26 03:29:00,1.56133,1.56149,1.56126,1.56134,320300004.0
2006-06-26 03:30:00,1.56148,1.56148,1.56128,1.56131,123800004.0
2006-06-26 03:31:00,1.56134,1.56142,1.56115,1.56115,257599997.0
2006-06-26 03:32:00,1.56098,1.56127,1.56098,1.56127,328199999.0
2006-06-26 03:33:00,1.56122,1.5613,1.56109,1.56117,319900002.0
2006-06-26 03:34:00,1.56128,1.56128,1.56101,1.56117,500700007.0
2006-06-26 03:35:00,1.56121,1.56123,1.56106,1.56113,300800002.0
2006-06-26 03:36:00,1.56115,1.56122,1.5611,1.56118,34400000.0
2006-06-26 03:37:00,1.56101,1.56125,1.56101,1.56121,176300001.0
2006-06-26 03:38:00,1.56126,1.56126,1.56112,1.56112,42800000.0
2006-06-26 03:39:00,1.56098,1.5612,1.56098,1.5612,91800002.0
2006-06-26 03:40:00,1.5612,1.5612,1.56089,1.56095,271000003.0
2006-06-26 03:41:00,1.56106,1.56115,1.56088,1.561,306000001.0
2006-06-26 03:42:00,1.56108,1.56121,1.56105,1.56112,358999999.0
2006-06-26 03:43:00,1.56108,1.56116,1.56095,1.56095,360399995.0
2006-06-26 03:44:00,1.56103,1.56119,1.56089,1.56103,291300000.0
2006-06-26 03:45:00,1.56112,1.5612,1.56101,1.56115,400099997.0
2006-06-26 03:46:00,1.56116,1.56121,1.56098,1.56113,250900000.0
2006-06-26 03:47:00,1.56108,1.56121,1.56095,1.56113,262299999.0
2006-06-26 03:48:00,1.56106,1.56122,1.56098,1.56098,518499998.0
2006-06-26 03:49:00,1.56099,1.56122,1.56092,1.56111,321900001.0
2006-06-26 03:50:00,1.56106,1.5612,1.56106,1.56114,127800002.0
2006-06-26 03:51:00,1.56113,1.56119,1.56102,1.56108,406700005.0
2006-06-26 03:52:00,1.56102,1.56115,1.56095,1.5611,210299997.0
2006-06-26 03:53:00,1.56112,1.56124,1.56096,1.56115,272500001.0
2006-06-26 03:54:00,1.56108,1.56117,1.56095,1.56096,296500002.0
2006-06-26 03:55:00,1.56101,1.56112,1.56083,1.56112,151000000.0
2006-06-26 03:56:00,1.5611,1.56121,1.56097,1.56113,174700002.0
2006-06-26 03:57:00,1.56103,1.56118,1.56092,1.56105,122300002.0
2006-06-26 03:58:00,1.56109,1.56115,1.56093,1.56093,273400001.0
2006-06-26 03:59:00,1.56103,1.56142,1.56103,1.56114,291299999.0
2006-06-26 04:00:00,1.56103,1.56128,1.56103,1.56116,249999997.0
2006-06-26 04:01:00,1.56114,1.5615,1.56114,1.56125,330400002.0
2006-06-26 04:02:00,1.56117,1.56139,1.56112,1.56132,395000001.0
2006-06-26 04:03:00,1.56124,1.56149,1.56119,1.56132,206299999.0
2006-06-26 04:04:00,1.5614,1.5614,1.56135,1.56135,63200000.0
2006-06-26 04:05:00,1.56123,1.56142,1.56123,1.56142,299400002.0
2006-06-26 04:06:00,1.56124,1.5614,1.5612,1.5614,369800001.0
2006-06-26 04:07:00,1.56119,1.56134,1.56111,1.56121,301200002.0
2006-06-26 04:08:00,1.56105,1.56118,1.56096,1.56112,166500000.0
2006-06-26 04:09:00,1.56071,1.56113,1.56071,1.56109,202200000.0
2006-06-26 04:10:00,1.56101,1.56116,1.56096,1.56096,364200003.0
2006-06-26 04:11:00,1.56101,1.56115,1.56085,1.56085,263300000.0
2006-06-26 04:12:00,1.56112,1.56112,1.56095,1.56101,156299997.0
2006-06-26 04:13:00,1.56095,1.56095,1.5608,1.5608,5600000.0
2006-06-26 04:14:00,1.561,1.561,1.5609,1.5609,67900002.0
2006-06-26 04:15:00,1.561,1.56105,1.561,1.56105,113500000.0
2006-06-26 04:16:00,1.56095,1.56107,1.56076,1.561,298500005.0
2006-06-26 04:17:00,1.56102,1.56103,1.56092,1.56093,84800000.0
2006-06-26 04:18:00,1.56095,1.56107,1.56095,1.56107,45600000.0
2006-06-26 04:19:00,1.56085,1.56108,1.56085,1.56101,313300002.0
2006-06-26 04:20:00,1.56096,1.56108,1.5608,1.56095,73500002.0
2006-06-26 04:21:00,1.56101,1.56111,1.56093,1.56104,457399997.0
2006-06-26 04:22:00,1.56095,1.56105,1.56074,1.56086,288700005.0
2006-06-26 04:23:00,1.561,1.5611,1.56085,1.56092,406700000.0
2006-06-26 04:24:00,1.56095,1.5611,1.56086,1.56105,227100001.0
2006-06-26 04:25:00,1.5611,1.5611,1.56081,1.56089,320399998.0
2006-06-26 04:26:00,1.56103,1.5611,1.56095,1.5611,319199998.0
2006-06-26 04:27:00,1.56105,1.5611,1.56105,1.5611,75100000.0
2006-06-26 04:28:00,1.56102,1.5611,1.56092,1.56102,64600000.0
2006-06-26 04:29:00,1.56091,1.56103,1.56084,1.56097,66799999.0
2006-06-26 04:30:00,1.56081,1.56103,1.56081,1.56103,58399999.0
2006-06-26 04:31:00,1.56092,1.5611,1.56092,1.56101,334300001.0
2006-06-26 04:32:00,1.561,1.56119,1.56099,1.56101,221000000.0
2006-06-26 04:33:00,1.56103,1.56114,1.56086,1.56109,349200000.0
2006-06-26 04:34:00,1.56092,1.56111,1.56089,1.56108,349000000.0
2006-06-26 04:35:00,1.561,1.56115,1.5609,1.56103,279500004.0
2006-06-26 04:36:00,1.56115,1.56115,1.5611,1.5611,61200000.0
2006-06-26 04:37:00,1.56113,1.56122,1.56097,1.56109,300800002.0
2006-06-26 04:38:00,1.56114,1.56136,1.56106,1.56127,355599999.0
2006-06-26 04:39:00,1.56109,1.56124,1.56097,1.5612,359700001.0
2006-06-26 04:40:00,1.56118,1.56125,1.56106,1.56117,178800000.0
2006-06-26 04:41:00,1.56118,1.56122,1.56104,1.56105,174900003.0
2006-06-26 04:42:00,1.56118,1.56121,1.56104,1.56104,308600003.0
2006-06-26 04:43:00,1.56104,1.56117,1.56092,1.56096,163199999.0
2006-06-26 04:44:00,1.56115,1.56115,1.5611,1.5611,43900000.0
2006-06-26 04:45:00,1.56092,1.56121,1.56092,1.56113,237499995.0
2006-06-26 04:46:00,1.56122,1.5614,1.56122,1.5614,98499999.0
2006-06-26 04:47:00,1.5614,1.56148,1.56123,1.56132,187700001.0
2006-06-26 04:48:00,1.56134,1.56143,1.56118,1.56133,221000000.0
2006-06-26 04:49:00,1.56139,1.56148,1.56128,1.5614,361999998.0
2006-06-26 04:50:00,1.56137,1.5615,1.56117,1.56143,445400002.0
2006-06-26 04:51:00,1.5613,1.5614,1.5613,1.5614,94600000.0
2006-06-26 04:52:00,1.56133,1.56143,1.56131,1.56139,264799998.0
2006-06-26 04:53:00,1.56112,1.56143,1.56112,1.56143,109499999.0
2006-06-26 04:54:00,1.56122,1.56135,1.56113,1.56121,270799997.0
2006-06-26 04:55:00,1.56117,1.56135,1.56117,1.56135,16600000.0
2006-06-26 04:56:00,1.56132,1.56141,1.56123,1.56123,126999999.0
2006-06-26 04:57:00,1.56129,1.56143,1.56121,1.56143,254000003.0
2006-06-26 04:58:00,1.56137,1.56148,1.5613,1.56145,290600000.0
2006-06-26 04:59:00,1.56135,1.56145,1.56135,1.56145,44700002.0
2006-06-26 05:00:00,1.56135,1.5615,1.56132,1.56145,283000003.0
2006-06-26 05:01:00,1.56135,1.56148,1.5613,1.56135,214900004.0
2006-06-26 05:02:00,1.56138,1.5615,1.56125,1.56135,247699995.0
2006-06-26 05:03:00,1.5615,1.5615,1.56128,1.56131,246499996.0
2006-06-26 05:04:00,1.56144,1.5615,1.56129,1.56142,308199996.0
2006-06-26 05:05:00,1.56145,1.56145,1.56135,1.56135,55300002.0
2006-06-26 05:06:00,1.56143,1.5615,1.56136,1.56145,139799998.0
2006-06-26 05:07:00,1.56144,1.5615,1.56137,1.56147,237100000.0
2006-06-26 05:08:00,1.56144,1.56162,1.56143,1.56156,222499998.0
2006-06-26 05:09:00,1.56153,1.56153,1.56141,1.56141,24000000.0
2006-06-26 05:10:00,1.56145,1.56155,1.56141,1.56153,50800000.0
2006-06-26 05:11:00,1.56152,1.5616,1.56134,1.5615,199299997.0
2006-06-26 05:12:00,1.56153,1.56158,1.56139,1.56152,234200004.0
2006-06-26 05:13:00,1.56157,1.5616,1.56146,1.56147,331900001.0
2006-06-26 05:14:00,1.56146,1.56162,1.56145,1.56155,236400002.0
2006-06-26 05:15:00,1.56141,1.56153,1.56141,1.56153,79799999.0
2006-06-26 05:16:00,1.56141,1.56155,1.56141,1.56155,95100000.0
2006-06-26 05:17:00,1.56153,1.5616,1.56147,1.56147,88500000.0
2006-06-26 05:18:00,1.56151,1.5616,1.56142,1.56153,195300004.0
2006-06-26 05:19:00,1.56157,1.56167,1.56145,1.56163,210499998.0
2006-06-26 05:20:00,1.5616,1.56177,1.56149,1.56158,368899998.0
2006-06-26 05:21:00,1.56147,1.5616,1.56129,1.5615,367100001.0
2006-06-26 05:22:00,1.5616,1.56165,1.56148,1.56155,329100004.0
2006-06-26 05:23:00,1.5616,1.5616,1.56144,1.56149,214699999.0
2006-06-26 05:24:00,1.56132,1.56165,1.56132,1.56163,301200003.0
2006-06-26 05:25:00,1.56158,1.56165,1.56147,1.56151,304900005.0
2006-06-26 05:26:00,1.5616,1.56165,1.56152,1.56158,92599997.0
2006-06-26 05:27:00,1.56153,1.56165,1.56136,1.56145,420999998.0
2006-06-26 05:28:00,1.56165,1.56165,1.5616,1.5616,9200000.0
2006-06-26 05:29:00,1.56157,1.56165,1.56153,1.56165,82300002.0
2006-06-26 05:30:00,1.56147,1.56157,1.56146,1.56156,130100003.0
2006-06-26 05:31:00,1.56152,1.56161,1.56141,1.56157,348900002.0
2006-06-26 05:32:00,1.56142,1.56161,1.56142,1.56158,424499997.0
2006-06-26 05:33:00,1.56152,1.56168,1.56137,1.56158,191800000.0
2006-06-26 05:34:00,1.56149,1.56165,1.56143,1.56165,164500001.0
2006-06-26 05:35:00,1.5616,1.5616,1.5615,1.5615,20000000.0
2006-06-26 05:36:00,1.56155,1.56168,1.56142,1.56157,228599997.0
2006-06-26 05:37:00,1.56153,1.56163,1.56128,1.56149,273500004.0
2006-06-26 05:38:00,1.56149,1.5616,1.56148,1.56154,185900001.0
2006-06-26 05:39:00,1.56131,1.56155,1.56131,1.56147,283700001.0
2006-06-26 05:40:00,1.56148,1.56155,1.56131,1.56145,150999999.0
2006-06-26 05:41:00,1.56145,1.56158,1.56145,1.56158,45400000.0
2006-06-26 05:42:00,1.56143,1.56155,1.56137,1.5615,37600000.0
2006-06-26 05:43:00,1.5615,1.56162,1.56138,1.56154,388000005.0
2006-06-26 05:44:00,1.56151,1.5616,1.56139,1.5615,45600000.0
2006-06-26 05:45:00,1.56147,1.5616,1.56146,1.56155,146100000.0
2006-06-26 05:46:00,1.5616,1.5616,1.56144,1.56144,62300000.0
2006-06-26 05:47:00,1.56152,1.5616,1.56133,1.56155,396900002.0
2006-06-26 05:48:00,1.56149,1.56162,1.56139,1.56152,474599994.0
2006-06-26 05:49:00,1.56155,1.56162,1.5613,1.56147,427999999.0
2006-06-26 05:50:00,1.56152,1.5616,1.56137,1.56155,403900004.0
2006-06-26 05:51:00,1.56147,1.56163,1.56142,1.56146,209100000.0
2006-06-26 05:52:00,1.56139,1.5616,1.56138,1.56145,253300001.0
2006-06-26 05:53:00,1.56145,1.56162,1.56139,1.56153,348800002.0
2006-06-26 05:54:00,1.56144,1.56163,1.56136,1.5615,412400001.0
2006-06-26 05:55:00,1.56137,1.5616,1.56137,1.56155,113600000.0
2006-06-26 05:56:00,1.56149,1.56161,1.56149,1.56161,101400004.0
2006-06-26 05:57:00,1.5615,1.56161,1.56139,1.56159,374500003.0
2006-06-26 05:58:00,1.56144,1.56154,1.56131,1.56153,342199997.0
2006-06-26 05:59:00,1.56156,1.56163,1.56142,1.56158,260300004.0
2006-06-26 06:00:00,1.5616,1.56165,1.56138,1.56156,182099999.0
2006-06-26 06:01:00,1.56165,1.56168,1.56146,1.56148,321099998.0
2006-06-26 06:02:00,1.5615,1.5616,1.5615,1.5616,244499999.0
2006-06-26 06:03:00,1.5616,1.56165,1.5615,1.56159,188300001.0
2006-06-26 06:04:00,1.56146,1.56158,1.56141,1.56154,469499999.0
2006-06-26 06:05:00,1.56156,1.56167,1.56148,1.56148,364200000.0
2006-06-26 06:06:00,1.56155,1.56165,1.56148,1.5616,490000000.0
2006-06-26 06:07:00,1.56154,1.56165,1.56132,1.5615,194300000.0
2006-06-26 06:08:00,1.56152,1.56165,1.56139,1.56153,214299998.0
2006-06-26 06:09:00,1.56158,1.56168,1.56148,1.56165,251699999.0
2006-06-26 06:10:00,1.56151,1.56164,1.56136,1.56153,255300000.0
2006-06-26 06:11:00,1.5616,1.56168,1.56147,1.5616,238799998.0
2006-06-26 06:12:00,1.56156,1.56165,1.56143,1.56159,255300001.0
2006-06-26 06:13:00,1.56145,1.56157,1.56145,1.56157,148899999.0
2006-06-26 06:14:00,1.5615,1.56158,1.56136,1.56141,182999998.0
2006-06-26 06:15:00,1.56147,1.56159,1.56147,1.56159,151800001.0
2006-06-26 06:16:00,1.56148,1.56154,1.5614,1.56148,91100000.0
2006-06-26 06:17:00,1.56141,1.56166,1.56134,1.56156,181499997.0
2006-06-26 06:18:00,1.56168,1.56168,1.56146,1.56153,222999999.0
2006-06-26 06:19:00,1.56154,1.56171,1.56144,1.56156,356499997.0
2006-06-26 06:20:00,1.56167,1.56169,1.5615,1.5615,386400004.0
2006-06-26 06:21:00,1.5616,1.5616,1.56155,1.56155,24800001.0
2006-06-26 06:22:00,1.56153,1.5616,1.56134,1.5615,167199998.0
2006-06-26 06:23:00,1.56147,1.5616,1.56131,1.56155,423100011.0
2006-06-26 06:24:00,1.56143,1.5616,1.56135,1.5616,176800001.0
2006-06-26 06:25:00,1.56155,1.5616,1.56143,1.56143,256500002.0
2006-06-26 06:26:00,1.56162,1.56162,1.56129,1.56137,226499999.0
2006-06-26 06:27:00,1.56155,1.56162,1.56144,1.5616,281500003.0
2006-06-26 06:28:00,1.56162,1.56162,1.56139,1.56141,286399999.0
2006-06-26 06:29:00,1.56162,1.56162,1.56147,1.56155,238800006.0
2006-06-26 06:30:00,1.56152,1.56152,1.56139,1.56139,37700001.0
2006-06-26 06:31:00,1.56157,1.56157,1.56142,1.56142,26500000.0
2006-06-26 06:32:00,1.56146,1.5616,1.56145,1.56155,243300004.0
2006-06-26 06:33:00,1.56153,1.56155,1.56141,1.56145,99900000.0
2006-06-26 06:34:00,1.56152,1.5616,1.56141,1.5616,281000004.0
2006-06-26 06:35:00,1.56153,1.56162,1.56143,1.56145,209999998.0
2006-06-26 06:36:00,1.56155,1.56155,1.56131,1.56131,134200004.0
2006-06-26 06:37:00,1.5616,1.5616,1.56155,1.56155,14500000.0
2006-06-26 06:38:00,1.5615,1.56157,1.56143,1.56146,282800003.0
2006-06-26 06:39:00,1.56135,1.56155,1.56129,1.56146,272400001.0
2006-06-26 06:40:00,1.56141,1.5616,1.56139,1.56152,404800005.0
2006-06-26 06:41:00,1.56151,1.5616,1.56139,1.5615,80699999.0
2006-06-26 06:42:00,1.56155,1.5616,1.56145,1.56154,251600001.0
2006-06-26 06:43:00,1.56153,1.5616,1.56138,1.56155,217899999.0
2006-06-26 06:44:00,1.56145,1.56155,1.56139,1.56147,184900000.0
2006-06-26 06:45:00,1.56151,1.5616,1.56142,1.56148,207399999.0
2006-06-26 06:46:00,1.56155,1.5616,1.56136,1.56136,313000000.0
2006-06-26 06:47:00,1.56145,1.56155,1.56145,1.56155,25700001.0
2006-06-26 06:48:00,1.56154,1.5616,1.56143,1.56149,199299996.0
2006-06-26 06:49:00,1.56151,1.5616,1.56138,1.56138,134800000.0
2006-06-26 06:50:00,1.5615,1.5616,1.56135,1.56148,525499996.0
2006-06-26 06:51:00,1.56145,1.56155,1.56145,1.56155,139399999.0
2006-06-26 06:52:00,1.56156,1.56163,1.56144,1.5616,409400004.0
2006-06-26 06:53:00,1.56145,1.56155,1.56139,1.56155,259900006.0
2006-06-26 06:54:00,1.56139,1.56163,1.56139,1.56155,309500005.0
2006-06-26 06:55:00,1.56161,1.56164,1.56145,1.56154,429900006.0
2006-06-26 06:56:00,1.56138,1.56158,1.56135,1.56143,205699999.0
2006-06-26 06:57:00,1.5615,1.56163,1.56143,1.56155,303400001.0
2006-06-26 06:58:00,1.5616,1.5616,1.56155,1.56155,267599994.0
2006-06-26 06:59:00,1.56155,1.5616,1.56146,1.56149,284799997.0
2006-06-26 07:00:00,1.56142,1.56159,1.56137,1.56154,481200000.0
2006-06-26 07:01:00,1.5614,1.56155,1.56139,1.56155,192800000.0
2006-06-26 07:02:00,1.56152,1.56153,1.56142,1.56143,140500000.0
2006-06-26 07:03:00,1.56155,1.56155,1.56145,1.56145,217800002.0
2006-06-26 07:04:00,1.56147,1.56165,1.56132,1.56153,414200001.0
2006-06-26 07:05:00,1.5614,1.56158,1.5614,1.56152,205699999.0
2006-06-26 07:06:00,1.56136,1.56147,1.56132,1.56147,96700000.0
2006-06-26 07:07:00,1.56152,1.56152,1.56138,1.56149,162800000.0
2006-06-26 07:08:00,1.56145,1.56145,1.5613,1.5613,72700001.0
2006-06-26 07:09:00,1.5615,1.56161,1.56132,1.56132,335000007.0
2006-06-26 07:10:00,1.56129,1.5615,1.56129,1.5615,65199999.0
2006-06-26 07:11:00,1.56147,1.56155,1.56135,1.56141,147699998.0
2006-06-26 07:12:00,1.56141,1.56155,1.56141,1.56141,139799999.0
2006-06-26 07:13:00,1.56133,1.56155,1.56133,1.56148,131299998.0
2006-06-26 07:14:00,1.56147,1.56158,1.56136,1.56149,68300000.0
2006-06-26 07:15:00,1.56145,1.5616,1.56134,1.5616,338299999.0
2006-06-26 07:16:00,1.5615,1.56157,1.56135,1.56143,220900002.0
2006-06-26 07:17:00,1.56144,1.56154,1.5614,1.5615,159700004.0
2006-06-26 07:18:00,1.56139,1.56155,1.56137,1.5615,325200001.0
2006-06-26 07:19:00,1.56129,1.56145,1.56129,1.56142,107800001.0
2006-06-26 07:20:00,1.56144,1.56155,1.56129,1.56134,393999995.0
2006-06-26 07:21:00,1.56146,1.56152,1.56135,1.56146,107200002.0
2006-06-26 07:22:00,1.56136,1.56164,1.56136,1.56164,280000003.0
2006-06-26 07:23:00,1.56141,1.56155,1.56141,1.56155,95099999.0
2006-06-26 07:24:00,1.5616,1.5616,1.56141,1.56141,355199997.0
2006-06-26 07:25:00,1.56153,1.56155,1.56141,1.56145,385599998.0
2006-06-26 07:26:00,1.5615,1.5616,1.56129,1.56155,284499997.0
2006-06-26 07:27:00,1.56155,1.56155,1.56133,1.56143,285999993.0
2006-06-26 07:28:00,1.56157,1.56162,1.56141,1.56153,144500002.0
2006-06-26 07:29:00,1.56148,1.56164,1.56148,1.56152,182099999.0
2006-06-26 07:30:00,1.56159,1.56164,1.56147,1.56157,309900002.0
2006-06-26 07:31:00,1.56163,1.56163,1.56156,1.56156,4800000.0
2006-06-26 07:32:00,1.56165,1.56165,1.5614,1.5614,194699999.0
2006-06-26 07:33:00,1.56146,1.56162,1.56138,1.56157,212399997.0
2006-06-26 07:34:00,1.56154,1.56156,1.56139,1.56143,232000001.0
2006-06-26 07:35:00,1.56135,1.56152,1.56135,1.56144,317099999.0
2006-06-26 07:36:00,1.56142,1.56148,1.56135,1.5614,58699999.0
2006-06-26 07:37:00,1.56147,1.56155,1.56136,1.56145,327100000.0
2006-06-26 07:38:00,1.56135,1.56145,1.56135,1.56145,166400002.0
2006-06-26 07:39:00,1.56145,1.56152,1.5614,1.56148,29300000.0
2006-06-26 07:40:00,1.56134,1.56155,1.56134,1.56155,212500005.0
2006-06-26 07:41:00,1.5615,1.56155,1.56123,1.56148,362300001.0
2006-06-26 07:42:00,1.5614,1.56157,1.56138,1.56155,254799998.0
2006-06-26 07:43:00,1.56135,1.5615,1.56129,1.5615,317300000.0
2006-06-26 07:44:00,1.56142,1.56151,1.56131,1.56137,148599998.0
2006-06-26 07:45:00,1.56155,1.56155,1.5614,1.5614,285600001.0
2006-06-26 07:46:00,1.56148,1.56155,1.56142,1.5615,95900000.0
2006-06-26 07:47:00,1.5615,1.56155,1.56138,1.5614,240599998.0
2006-06-26 07:48:00,1.56142,1.56155,1.56135,1.5615,317500003.0
2006-06-26 07:49:00,1.56138,1.56153,1.56134,1.56134,208000002.0
2006-06-26 07:50:00,1.56152,1.56153,1.56125,1.56125,257100003.0
2006-06-26 07:51:00,1.5615,1.56157,1.56125,1.5614,218499999.0
2006-06-26 07:52:00,1.56145,1.56153,1.56137,1.56138,182899999.0
2006-06-26 07:53:00,1.56148,1.56148,1.56136,1.56136,68700001.0
2006-06-26 07:54:00,1.56142,1.56161,1.56127,1.56157,289100003.0
2006-06-26 07:55:00,1.56134,1.5615,1.56134,1.5615,234200000.0
2006-06-26 07:56:00,1.56157,1.56157,1.56151,1.56151,54299999.0
2006-06-26 07:57:00,1.56151,1.56165,1.56149,1.5616,112700000.0
2006-06-26 07:58:00,1.5616,1.5616,1.56136,1.56143,202000000.0
2006-06-26 07:59:00,1.56153,1.56158,1.56143,1.56143,221000000.0
2006-06-26 08:00:00,1.56162,1.56162,1.56144,1.56144,236599998.0
2006-06-26 08:01:00,1.56146,1.56161,1.56143,1.5616,310500002.0
2006-06-26 08:02:00,1.56158,1.56158,1.56131,1.56141,218500001.0
2006-06-26 08:03:00,1.56131,1.56152,1.56131,1.56152,66399999.0
2006-06-26 08:04:00,1.56138,1.56148,1.56137,1.56147,38099999.0
2006-06-26 08:05:00,1.56142,1.56159,1.56142,1.56152,243200004.0
2006-06-26 08:06:00,1.56148,1.56148,1.56116,1.56116,181099999.0
2006-06-26 08:07:00,1.56145,1.5615,1.56125,1.56144,432300009.0
2006-06-26 08:08:00,1.56143,1.56159,1.5614,1.56154,251400001.0
2006-06-26 08:09:00,1.56132,1.56152,1.56132,1.56142,254300003.0
2006-06-26 08:10:00,1.56134,1.56155,1.56112,1.5614,194700002.0
2006-06-26 08:11:00,1.56159,1.5617,1.56142,1.56167,353000005.0
2006-06-26 08:12:00,1.56145,1.5616,1.56145,1.5616,43100000.0
2006-06-26 08:13:00,1.56149,1.56165,1.56144,1.56161,456499996.0
2006-06-26 08:14:00,1.56155,1.56172,1.56144,1.56158,351000001.0
2006-06-26 08:15:00,1.56151,1.56172,1.56151,1.56154,151500000.0
2006-06-26 08:16:00,1.56162,1.56173,1.56146,1.56159,44800000.0
2006-06-26 08:17:00,1.56172,1.56186,1.56161,1.5618,301900000.0
2006-06-26 08:18:00,1.56182,1.56193,1.5617,1.56185,228100003.0
2006-06-26 08:19:00,1.56183,1.56195,1.5617,1.56195,244300002.0
2006-06-26 08:20:00,1.5618,1.5619,1.5616,1.56176,297900003.0
2006-06-26 08:21:00,1.56175,1.56178,1.56153,1.56173,332300002.0
2006-06-26 08:22:00,1.56166,1.56174,1.56155,1.56155,165900001.0
2006-06-26 08:23:00,1.56176,1.56192,1.56167,1.5618,263500002.0
2006-06-26 08:24:00,1.56184,1.56193,1.56167,1.56178,370200001.0
2006-06-26 08:25:00,1.56175,1.56183,1.56162,1.56166,367000004.0
2006-06-26 08:26:00,1.56192,1.56196,1.56175,1.56182,233000001.0
2006-06-26 08:27:00,1.56193,1.56199,1.56166,1.56195,412899998.0
2006-06-26 08:28:00,1.56193,1.56202,1.56184,1.56184,135099998.0
2006-06-26 08:29:00,1.56198,1.56198,1.56176,1.56176,294800004.0
2006-06-26 08:30:00,1.56185,1.56201,1.56183,1.56192,322700003.0
2006-06-26 08:31:00,1.56183,1.56194,1.56168,1.56181,294900001.0
2006-06-26 08:32:00,1.56195,1.56199,1.56185,1.56185,283200000.0
2006-06-26 08:33:00,1.5619,1.56198,1.56175,1.56192,168300001.0
2006-06-26 08:34:00,1.56194,1.56198,1.56181,1.56184,377900005.0
2006-06-26 08:35:00,1.56192,1.56203,1.56165,1.56197,321699996.0
2006-06-26 08:36:00,1.56191,1.56199,1.56175,1.56181,264499998.0
2006-06-26 08:37:00,1.56198,1.5621,1.56187,1.56187,461600006.0
2006-06-26 08:38:00,1.56197,1.56206,1.56171,1.56186,329500001.0
2006-06-26 08:39:00,1.56197,1.56198,1.56186,1.56198,143799998.0
2006-06-26 08:40:00,1.56184,1.56211,1.56184,1.56199,278399995.0
2006-06-26 08:41:00,1.56207,1.56209,1.56191,1.56195,431500004.0
2006-06-26 08:42:00,1.56193,1.5621,1.56187,1.56205,252800002.0
2006-06-26 08:43:00,1.5619,1.56205,1.5619,1.56205,22000000.0
2006-06-26 08:44:00,1.56195,1.56207,1.56195,1.56207,221499995.0
2006-06-26 08:45:00,1.56201,1.5621,1.56173,1.5621,544700003.0
2006-06-26 08:46:00,1.56198,1.56198,1.56174,1.56181,239100000.0
2006-06-26 08:47:00,1.56182,1.56199,1.56174,1.56187,320400003.0
2006-06-26 08:48:00,1.56187,1.56198,1.5616,1.56189,300199998.0
2006-06-26 08:49:00,1.56178,1.56203,1.56178,1.56203,230600003.0
2006-06-26 08:50:00,1.56199,1.56218,1.56198,1.56203,267700000.0
2006-06-26 08:51:00,1.56182,1.56222,1.56182,1.56213,395900000.0
2006-06-26 08:52:00,1.562,1.56223,1.562,1.5622,395100001.0
2006-06-26 08:53:00,1.56215,1.56218,1.56193,1.56213,276900001.0
2006-06-26 08:54:00,1.56208,1.56225,1.56198,1.56204,235700002.0
2006-06-26 08:55:00,1.56216,1.5624,1.56216,1.56226,309200003.0
2006-06-26 08:56:00,1.56248,1.5626,1.56242,1.56248,334899999.0
2006-06-26 08:57:00,1.56243,1.56255,1.56231,1.56235,168699996.0
2006-06-26 08:58:00,1.56261,1.56263,1.56241,1.5625,335499999.0
2006-06-26 08:59:00,1.56245,1.5626,1.56234,1.56255,213700001.0
2006-06-26 09:00:00,1.56241,1.56262,1.56241,1.56261,240799997.0
2006-06-26 09:01:00,1.56253,1.5626,1.56241,1.56241,230000001.0
2006-06-26 09:02:00,1.56238,1.56257,1.56238,1.56257,282000001.0
2006-06-26 09:03:00,1.56245,1.56256,1.56234,1.56249,375300000.0
2006-06-26 09:04:00,1.56248,1.56254,1.56237,1.56247,308300001.0
2006-06-26 09:05:00,1.56258,1.56274,1.56251,1.56257,489400004.0
2006-06-26 09:06:00,1.56263,1.56273,1.56234,1.56242,155899999.0
2006-06-26 09:07:00,1.56231,1.56259,1.56227,1.56251,272699998.0
2006-06-26 09:08:00,1.56255,1.56262,1.56238,1.56254,229600003.0
2006-06-26 09:09:00,1.56266,1.56274,1.56248,1.56262,314299997.0
2006-06-26 09:10:00,1.56271,1.56281,1.56267,1.56268,278999998.0
2006-06-26 09:11:00,1.5626,1.56281,1.5626,1.56275,284499999.0
2006-06-26 09:12:00,1.56261,1.5627,1.56253,1.56257,236700002.0
2006-06-26 09:13:00,1.56269,1.56285,1.56262,1.56277,118299998.0
2006-06-26 09:14:00,1.56281,1.56293,1.56265,1.56278,280900005.0
2006-06-26 09:15:00,1.56289,1.56291,1.56261,1.56263,293900002.0
2006-06-26 09:16:00,1.56264,1.56279,1.56264,1.56279,43100000.0
2006-06-26 09:17:00,1.56263,1.56284,1.56255,1.56267,432699999.0
2006-06-26 09:18:00,1.56294,1.56304,1.56273,1.56294,269100001.0
2006-06-26 09:19:00,1.56319,1.56356,1.56319,1.56342,247399999.0
2006-06-26 09:20:00,1.56317,1.56342,1.56306,1.56318,317400004.0
2006-06-26 09:21:00,1.56309,1.56338,1.56306,1.56312,165800000.0
2006-06-26 09:22:00,1.56315,1.56327,1.5631,1.56325,195899999.0
2006-06-26 09:23:00,1.56329,1.5633,1.56302,1.5631,400099994.0
2006-06-26 09:24:00,1.56301,1.56311,1.56287,1.56298,468800000.0
2006-06-26 09:25:00,1.56298,1.56314,1.56287,1.56303,214000000.0
2006-06-26 09:26:00,1.56313,1.56321,1.56306,1.56306,216300003.0
2006-06-26 09:27:00,1.56311,1.56337,1.56302,1.56337,325399999.0
2006-06-26 09:28:00,1.56337,1.56343,1.56321,1.56321,298699996.0
2006-06-26 09:29:00,1.56327,1.56342,1.56324,1.56342,123299999.0
2006-06-26 09:30:00,1.56341,1.56354,1.56333,1.56342,283299998.0
2006-06-26 09:31:00,1.56331,1.56365,1.56331,1.56365,173899997.0
2006-06-26 09:32:00,1.56368,1.56375,1.56352,1.56364,313100002.0
2006-06-26 09:33:00,1.56378,1.56386,1.56365,1.56369,443500004.0
2006-06-26 09:34:00,1.56362,1.56374,1.56352,1.56365,204800000.0
2006-06-26 09:35:00,1.56372,1.564,1.56366,1.56392,247000000.0
2006-06-26 09:36:00,1.56396,1.56426,1.56396,1.56425,120100000.0
2006-06-26 09:37:00,1.56428,1.56428,1.564,1.56418,231700002.0
2006-06-26 09:38:00,1.56416,1.56418,1.56394,1.56402,272799997.0
2006-06-26 09:39:00,1.56422,1.56439,1.56421,1.56437,173400000.0
2006-06-26 09:40:00,1.5642,1.56429,1.56412,1.56429,301300000.0
2006-06-26 09:41:00,1.56418,1.56426,1.564,1.56407,321300003.0
2006-06-26 09:42:00,1.56405,1.56415,1.56396,1.56396,331500004.0
2006-06-26 09:43:00,1.56406,1.56416,1.56396,1.5641,248699999.0
2006-06-26 09:44:00,1.56405,1.5641,1.56387,1.56389,357900001.0
2006-06-26 09:45:00,1.56389,1.56404,1.5638,1.56395,388600005.0
2006-06-26 09:46:00,1.56386,1.56386,1.56371,1.56371,383400002.0
2006-06-26 09:47:00,1.56363,1.56363,1.56343,1.56345,274699999.0
2006-06-26 09:48:00,1.56358,1.56364,1.56341,1.5635,572500006.0
2006-06-26 09:49:00,1.56358,1.56359,1.56327,1.56327,315700001.0
2006-06-26 09:50:00,1.56328,1.56328,1.563,1.56319,395499998.0
2006-06-26 09:51:00,1.56329,1.56334,1.56314,1.56319,358700003.0
2006-06-26 09:52:00,1.56328,1.56339,1.56319,1.56336,283100002.0
2006-06-26 09:53:00,1.56327,1.5634,1.56316,1.56333,232199998.0
2006-06-26 09:54:00,1.56328,1.56328,1.56299,1.56299,274500002.0
2006-06-26 09:55:00,1.56326,1.56326,1.56294,1.56314,282700000.0
2006-06-26 09:56:00,1.56306,1.56323,1.56306,1.56322,234699996.0
2006-06-26 09:57:00,1.56323,1.56333,1.56313,1.56323,330299998.0
2006-06-26 09:58:00,1.56335,1.56351,1.56335,1.56351,57600000.0
2006-06-26 09:59:00,1.56353,1.5637,1.56346,1.56352,305600003.0
2006-06-26 10:00:00,1.56361,1.56375,1.56347,1.56357,191999996.0
2006-06-26 10:01:00,1.56352,1.5636,1.56341,1.56345,320900003.0
2006-06-26 10:02:00,1.56319,1.56346,1.56315,1.56342,442800004.0
2006-06-26 10:03:00,1.56345,1.56347,1.56333,1.56335,169199999.0
2006-06-26 10:04:00,1.5632,1.56342,1.5632,1.56335,290200002.0
2006-06-26 10:05:00,1.56312,1.56338,1.56312,1.56333,333400003.0
2006-06-26 10:06:00,1.56327,1.56335,1.5631,1.56319,247100002.0
2006-06-26 10:07:00,1.56325,1.56325,1.563,1.56308,368699998.0
2006-06-26 10:08:00,1.56315,1.56325,1.56296,1.56311,326899997.0
2006-06-26 10:09:00,1.56292,1.56315,1.56288,1.56299,425100007.0
2006-06-26 10:10:00,1.56294,1.56294,1.56274,1.5629,335999996.0
2006-06-26 10:11:00,1.56275,1.56297,1.56275,1.56283,190999999.0
2006-06-26 10:12:00,1.56287,1.56298,1.56268,1.56268,355899993.0
2006-06-26 10:13:00,1.56283,1.56291,1.5627,1.56291,374900002.0
2006-06-26 10:14:00,1.56287,1.56293,1.56275,1.56292,445200001.0
2006-06-26 10:15:00,1.56288,1.56294,1.56279,1.56287,278199999.0
2006-06-26 10:16:00,1.56285,1.56285,1.56251,1.56252,421300004.0
2006-06-26 10:17:00,1.5626,1.56273,1.56251,1.56251,303999998.0
2006-06-26 10:18:00,1.56265,1.56283,1.5626,1.56271,131600000.0
2006-06-26 10:19:00,1.56265,1.56283,1.56265,1.56283,126999999.0
2006-06-26 10:20:00,1.56264,1.5629,1.56264,1.56275,314399999.0
2006-06-26 10:21:00,1.56267,1.56294,1.56267,1.56283,203399998.0
2006-06-26 10:22:00,1.56266,1.5628,1.56248,1.5627,249900001.0
2006-06-26 10:23:00,1.56273,1.56273,1.56251,1.56258,273100002.0
2006-06-26 10:24:00,1.5625,1.5626,1.56232,1.56251,302600003.0
2006-06-26 10:25:00,1.56248,1.56248,1.56206,1.56206,457700004.0
2006-06-26 10:26:00,1.56227,1.56244,1.56224,1.56229,154400002.0
2006-06-26 10:27:00,1.56241,1.56248,1.56219,1.5624,395500000.0
2006-06-26 10:28:00,1.56252,1.56252,1.56237,1.56245,284400001.0
2006-06-26 10:29:00,1.56249,1.56259,1.5624,1.56255,449499999.0
2006-06-26 10:30:00,1.56236,1.56249,1.56229,1.56239,242600001.0
2006-06-26 10:31:00,1.56229,1.56248,1.56221,1.56241,302900003.0
2006-06-26 10:32:00,1.56243,1.56244,1.56217,1.56217,204399999.0
2006-06-26 10:33:00,1.56232,1.56248,1.56226,1.56233,196600000.0
2006-06-26 10:34:00,1.5623,1.56242,1.56218,1.5623,195900002.0
2006-06-26 10:35:00,1.56231,1.56245,1.5622,1.56233,166900002.0
2006-06-26 10:36:00,1.56241,1.56248,1.56231,1.56241,133500000.0
2006-06-26 10:37:00,1.5625,1.5626,1.56239,1.56251,305999997.0
2006-06-26 10:38:00,1.5624,1.5626,1.56238,1.56252,210099998.0
2006-06-26 10:39:00,1.56245,1.56264,1.56245,1.5626,259799998.0
2006-06-26 10:40:00,1.56236,1.56268,1.56236,1.56268,253999999.0
2006-06-26 10:41:00,1.56267,1.56288,1.56261,1.56264,354800000.0
2006-06-26 10:42:00,1.56264,1.56297,1.56264,1.56277,263399996.0
2006-06-26 10:43:00,1.56283,1.56289,1.56245,1.56288,413900004.0
2006-06-26 10:44:00,1.56278,1.56287,1.56261,1.56282,289800000.0
2006-06-26 10:45:00,1.56287,1.56293,1.56287,1.56293,104699998.0
2006-06-26 10:46:00,1.56272,1.56291,1.5627,1.56283,258700002.0
2006-06-26 10:47:00,1.56292,1.56301,1.56282,1.56295,194400002.0
2006-06-26 10:48:00,1.56288,1.56302,1.56286,1.56288,413800003.0
2006-06-26 10:49:00,1.56297,1.56305,1.56286,1.56293,331600000.0
2006-06-26 10:50:00,1.56298,1.56298,1.56284,1.56288,200699999.0
2006-06-26 10:51:00,1.56271,1.56304,1.56271,1.56303,528600005.0
2006-06-26 10:52:00,1.56297,1.56313,1.56289,1.56294,383700002.0
2006-06-26 10:53:00,1.56308,1.56312,1.56294,1.56304,194200000.0
2006-06-26 10:54:00,1.563,1.5632,1.56297,1.56315,267000001.0
2006-06-26 10:55:00,1.5631,1.56328,1.56296,1.56312,380900002.0
2006-06-26 10:56:00,1.56314,1.56316,1.56294,1.56307,410800007.0
2006-06-26 10:57:00,1.56305,1.5632,1.56293,1.56314,222200000.0
2006-06-26 10:58:00,1.56316,1.56316,1.56295,1.56295,143300001.0
2006-06-26 10:59:00,1.56306,1.56313,1.56285,1.56298,261500000.0
2006-06-26 11:00:00,1.56302,1.56327,1.56302,1.56311,281400000.0
2006-06-26 11:01:00,1.5632,1.5632,1.56292,1.56305,139999999.0
2006-06-26 11:02:00,1.56317,1.56325,1.56313,1.56325,54500000.0
2006-06-26 11:03:00,1.56335,1.56348,1.56323,1.56333,243199999.0
2006-06-26 11:04:00,1.56323,1.56323,1.56289,1.56304,116299998.0
2006-06-26 11:05:00,1.56314,1.5632,1.56302,1.56313,220499999.0
2006-06-26 11:06:00,1.56313,1.56317,1.56292,1.56305,247000001.0
2006-06-26 11:07:00,1.56299,1.56307,1.56288,1.56297,255500004.0
2006-06-26 11:08:00,1.563,1.56304,1.56288,1.56303,412799999.0
2006-06-26 11:09:00,1.56304,1.56317,1.56287,1.56308,86799998.0
2006-06-26 11:10:00,1.56317,1.56321,1.56299,1.56302,180500000.0
2006-06-26 11:11:00,1.56316,1.56326,1.56302,1.56323,364700000.0
2006-06-26 11:12:00,1.56313,1.56323,1.563,1.56305,404799998.0
2006-06-26 11:13:00,1.56312,1.56328,1.5631,1.56327,332400004.0
2006-06-26 11:14:00,1.56316,1.56336,1.56316,1.56332,366399996.0
2006-06-26 11:15:00,1.56318,1.56332,1.56309,1.56332,397600007.0
2006-06-26 11:16:00,1.56332,1.56332,1.56309,1.56316,322600000.0
2006-06-26 11:17:00,1.56318,1.56322,1.56303,1.56303,318300001.0
2006-06-26 11:18:00,1.56307,1.56315,1.56298,1.56307,296199999.0
2006-06-26 11:19:00,1.56297,1.56314,1.56297,1.56314,322700001.0
2006-06-26 11:20:00,1.56305,1.56309,1.56285,1.56286,269100001.0
2006-06-26 11:21:00,1.56294,1.56301,1.56285,1.56301,238500001.0
2006-06-26 11:22:00,1.56278,1.56299,1.56269,1.56283,220300001.0
2006-06-26 11:23:00,1.56267,1.56295,1.56266,1.56278,197900000.0
2006-06-26 11:24:00,1.56263,1.56291,1.56263,1.56285,275400000.0
2006-06-26 11:25:00,1.56269,1.56288,1.56251,1.56288,323799999.0
2006-06-26 11:26:00,1.56285,1.56289,1.56275,1.56282,229900003.0
2006-06-26 11:27:00,1.5628,1.56281,1.56267,1.56273,291200001.0
2006-06-26 11:28:00,1.56258,1.56279,1.56258,1.56275,183000000.0
2006-06-26 11:29:00,1.56266,1.56287,1.56266,1.56278,399599993.0
2006-06-26 11:30:00,1.56277,1.56279,1.56253,1.56259,416399999.0
2006-06-26 11:31:00,1.5626,1.56274,1.56253,1.56261,311599999.0
2006-06-26 11:32:00,1.56262,1.56267,1.56244,1.56256,365800002.0
2006-06-26 11:33:00,1.56265,1.56272,1.56257,1.5627,349400001.0
2006-06-26 11:34:00,1.56257,1.56274,1.56249,1.56272,507700007.0
2006-06-26 11:35:00,1.56266,1.56285,1.56261,1.56277,301100006.0
2006-06-26 11:36:00,1.56289,1.56296,1.56273,1.56279,313799998.0
2006-06-26 11:37:00,1.56271,1.56291,1.56268,1.56278,385300002.0
2006-06-26 11:38:00,1.56275,1.56288,1.5627,1.56288,236599999.0
2006-06-26 11:39:00,1.56285,1.5629,1.56273,1.56277,409400004.0
2006-06-26 11:40:00,1.56281,1.56297,1.56269,1.56288,325200004.0
2006-06-26 11:41:00,1.56286,1.56303,1.56276,1.56293,341700001.0
2006-06-26 11:42:00,1.56264,1.5629,1.56264,1.5629,194399997.0
2006-06-26 11:43:00,1.5627,1.56292,1.56268,1.56292,433900001.0
2006-06-26 11:44:00,1.56295,1.56302,1.56276,1.56286,349400004.0
2006-06-26 11:45:00,1.5629,1.56315,1.56286,1.56315,179599999.0
2006-06-26 11:46:00,1.56323,1.56333,1.56313,1.56326,446800004.0
2006-06-26 11:47:00,1.56299,1.56319,1.56287,1.56316,259699999.0
2006-06-26 11:48:00,1.56306,1.56319,1.56293,1.56312,161599998.0
2006-06-26 11:49:00,1.56309,1.56328,1.56298,1.5632,325100001.0
2006-06-26 11:50:00,1.56334,1.5635,1.56323,1.56336,284100000.0
2006-06-26 11:51:00,1.5634,1.56356,1.56334,1.56347,297299999.0
2006-06-26 11:52:00,1.56332,1.56332,1.56294,1.56303,276600000.0
2006-06-26 11:53:00,1.56305,1.56308,1.56282,1.56291,193000000.0
2006-06-26 11:54:00,1.56301,1.56306,1.56284,1.56284,297799994.0
2006-06-26 11:55:00,1.56282,1.56313,1.56282,1.56306,450600006.0
2006-06-26 11:56:00,1.56295,1.56299,1.56273,1.56287,122099997.0
2006-06-26 11:57:00,1.56264,1.56292,1.56264,1.56292,106300000.0
2006-06-26 11:58:00,1.56306,1.56318,1.56302,1.56306,266000000.0
2006-06-26 11:59:00,1.56308,1.56319,1.56295,1.56302,183500000.0
2006-06-26 12:00:00,1.5631,1.56321,1.56287,1.56301,421500002.0
2006-06-26 12:01:00,1.56302,1.56325,1.5629,1.56309,249000000.0
2006-06-26 12:02:00,1.56327,1.56347,1.56318,1.56347,432500002.0
2006-06-26 12:03:00,1.56335,1.56347,1.56322,1.56347,340600000.0
2006-06-26 12:04:00,1.56357,1.56358,1.56339,1.5635,402100000.0
2006-06-26 12:05:00,1.56346,1.56356,1.56335,1.56348,360199999.0
2006-06-26 12:06:00,1.56357,1.56357,1.56328,1.56337,339899999.0
2006-06-26 12:07:00,1.56337,1.56353,1.56328,1.56342,187400001.0
2006-06-26 12:08:00,1.56344,1.5635,1.56332,1.56343,405499999.0
2006-06-26 12:09:00,1.56335,1.56351,1.5633,1.56349,380700000.0
2006-06-26 12:10:00,1.56354,1.56358,1.56329,1.56329,248399999.0
2006-06-26 12:11:00,1.56347,1.5635,1.56328,1.56337,337599995.0
2006-06-26 12:12:00,1.56326,1.5634,1.56323,1.56333,295499995.0
2006-06-26 12:13:00,1.56339,1.56343,1.56325,1.5633,230699999.0
2006-06-26 12:14:00,1.56333,1.56343,1.56325,1.56325,382000003.0
2006-06-26 12:15:00,1.56339,1.56339,1.56318,1.5633,386300002.0
2006-06-26 12:16:00,1.5633,1.5634,1.56315,1.56325,226199999.0
2006-06-26 12:17:00,1.56343,1.56348,1.56334,1.5634,313500001.0
2006-06-26 12:18:00,1.56343,1.56354,1.56333,1.56333,277600004.0
2006-06-26 12:19:00,1.56358,1.56358,1.56344,1.56347,211300000.0
2006-06-26 12:20:00,1.56343,1.56355,1.56335,1.56338,160600000.0
2006-06-26 12:21:00,1.56347,1.56358,1.56336,1.56349,92600000.0
2006-06-26 12:22:00,1.56347,1.56367,1.56343,1.56367,389000002.0
2006-06-26 12:23:00,1.56359,1.56368,1.56333,1.56348,189499998.0
2006-06-26 12:24:00,1.5635,1.56354,1.5634,1.56347,234600004.0
2006-06-26 12:25:00,1.56347,1.56355,1.5633,1.56342,376800000.0
2006-06-26 12:26:00,1.56342,1.56349,1.56326,1.56344,281099997.0
2006-06-26 12:27:00,1.56337,1.5635,1.56329,1.56346,246299998.0
2006-06-26 12:28:00,1.56312,1.56344,1.56312,1.56337,333199997.0
2006-06-26 12:29:00,1.56324,1.56336,1.56304,1.56314,284400002.0
2006-06-26 12:30:00,1.56303,1.56322,1.56299,1.56314,397699999.0
2006-06-26 12:31:00,1.56321,1.56321,1.56296,1.56308,300899997.0
2006-06-26 12:32:00,1.56308,1.56317,1.56292,1.56303,301199997.0
2006-06-26 12:33:00,1.56299,1.56313,1.56299,1.56313,124300000.0
2006-06-26 12:34:00,1.56319,1.56319,1.56301,1.56306,227499999.0
2006-06-26 12:35:00,1.56305,1.56312,1.56296,1.56301,273100002.0
2006-06-26 12:36:00,1.56296,1.56307,1.56288,1.563,119700001.0
2006-06-26 12:37:00,1.56294,1.56305,1.56291,1.56298,278000002.0
2006-06-26 12:38:00,1.56295,1.56303,1.56282,1.56283,279599998.0
2006-06-26 12:39:00,1.5628,1.56295,1.56278,1.56282,229500000.0
2006-06-26 12:40:00,1.56294,1.56298,1.56269,1.56279,361100002.0
2006-06-26 12:41:00,1.56294,1.56302,1.56273,1.56273,107299999.0
2006-06-26 12:42:00,1.56282,1.56295,1.56276,1.56288,102600000.0
2006-06-26 12:43:00,1.56279,1.56292,1.56269,1.5629,218499998.0
2006-06-26 12:44:00,1.56298,1.56298,1.56268,1.56294,193100002.0
2006-06-26 12:45:00,1.5629,1.56307,1.56288,1.56295,199299999.0
2006-06-26 12:46:00,1.56295,1.56306,1.56279,1.56291,330399999.0
2006-06-26 12:47:00,1.5628,1.56305,1.5628,1.56305,242600003.0
2006-06-26 12:48:00,1.56284,1.56306,1.56279,1.56287,266800002.0
2006-06-26 12:49:00,1.563,1.5631,1.56277,1.5631,261299997.0
2006-06-26 12:50:00,1.563,1.56305,1.5628,1.5628,270300000.0
2006-06-26 12:51:00,1.56298,1.56308,1.56297,1.56297,272599997.0
2006-06-26 12:52:00,1.56259,1.56309,1.56259,1.56306,496000005.0
2006-06-26 12:53:00,1.5629,1.56305,1.56269,1.563,318899999.0
2006-06-26 12:54:00,1.56299,1.56308,1.56291,1.56298,140400000.0
2006-06-26 12:55:00,1.56299,1.56305,1.56285,1.56295,408399999.0
2006-06-26 12:56:00,1.56274,1.56301,1.56274,1.5629,260800000.0
2006-06-26 12:57:00,1.56277,1.56297,1.56276,1.56297,350300006.0
2006-06-26 12:58:00,1.56281,1.56297,1.56279,1.56291,316800001.0
2006-06-26 12:59:00,1.56287,1.56303,1.56276,1.5629,253200001.0
2006-06-26 13:00:00,1.56291,1.56298,1.56276,1.56281,289300000.0
2006-06-26 13:01:00,1.56288,1.56295,1.56283,1.56295,126300005.0
2006-06-26 13:02:00,1.563,1.56312,1.56287,1.56287,295400001.0
2006-06-26 13:03:00,1.5631,1.56311,1.5629,1.56301,217300001.0
2006-06-26 13:04:00,1.56303,1.5632,1.56295,1.56295,420699997.0
2006-06-26 13:05:00,1.56298,1.56309,1.56291,1.56306,373500001.0
2006-06-26 13:06:00,1.56283,1.56309,1.56283,1.56295,358100005.0
2006-06-26 13:07:00,1.56302,1.56306,1.5628,1.5628,334100004.0
2006-06-26 13:08:00,1.56305,1.56305,1.56282,1.56289,425600005.0
2006-06-26 13:09:00,1.56303,1.56326,1.56299,1.56305,432599998.0
2006-06-26 13:10:00,1.56303,1.56316,1.56289,1.56297,167800001.0
2006-06-26 13:11:00,1.56298,1.56307,1.56288,1.56296,54900000.0
2006-06-26 13:12:00,1.56288,1.56303,1.56276,1.563,344400001.0
2006-06-26 13:13:00,1.56285,1.56303,1.56282,1.56297,205100001.0
2006-06-26 13:14:00,1.56298,1.56306,1.56287,1.56295,201000000.0
2006-06-26 13:15:00,1.56312,1.56315,1.5629,1.56293,647800000.0
2006-06-26 13:16:00,1.56307,1.56315,1.56294,1.56298,242500005.0
2006-06-26 13:17:00,1.56321,1.56335,1.56308,1.56325,389000002.0
2006-06-26 13:18:00,1.56296,1.56328,1.56296,1.56313,387700000.0
2006-06-26 13:19:00,1.563,1.56317,1.56282,1.56282,384300001.0
2006-06-26 13:20:00,1.56309,1.56311,1.56294,1.56298,301199999.0
2006-06-26 13:21:00,1.56312,1.56317,1.56295,1.563,311300000.0
2006-06-26 13:22:00,1.56312,1.56319,1.56304,1.56315,431900003.0
2006-06-26 13:23:00,1.5632,1.5632,1.56289,1.56289,268799999.0
2006-06-26 13:24:00,1.5631,1.56328,1.56295,1.5632,227700000.0
2006-06-26 13:25:00,1.56319,1.56327,1.56293,1.56318,502300003.0
2006-06-26 13:26:00,1.5632,1.56326,1.56293,1.56293,185000000.0
2006-06-26 13:27:00,1.56295,1.5632,1.56295,1.56311,366399994.0
2006-06-26 13:28:00,1.56307,1.56318,1.56292,1.5631,277299999.0
2006-06-26 13:29:00,1.56308,1.56324,1.56293,1.56317,391299999.0
2006-06-26 13:30:00,1.5631,1.56325,1.56309,1.56325,297399998.0
2006-06-26 13:31:00,1.56319,1.56331,1.56314,1.56323,219100000.0
2006-06-26 13:32:00,1.56322,1.56329,1.56312,1.56312,214600000.0
2006-06-26 13:33:00,1.56305,1.56325,1.56301,1.5632,349699996.0
2006-06-26 13:34:00,1.56321,1.56338,1.56307,1.56338,159299999.0
2006-06-26 13:35:00,1.5634,1.56346,1.56319,1.56321,313400001.0
2006-06-26 13:36:00,1.56334,1.56344,1.56317,1.56334,246199998.0
2006-06-26 13:37:00,1.56338,1.56343,1.5632,1.56329,288899999.0
2006-06-26 13:38:00,1.56336,1.56345,1.56333,1.56342,284900001.0
2006-06-26 13:39:00,1.56336,1.56344,1.56326,1.56332,329300006.0
2006-06-26 13:40:00,1.56324,1.56336,1.56317,1.56331,211499998.0
2006-06-26 13:41:00,1.56337,1.56342,1.56314,1.56324,451200002.0
2006-06-26 13:42:00,1.56322,1.56335,1.5631,1.56318,320900001.0
2006-06-26 13:43:00,1.56334,1.56342,1.5632,1.56333,171800004.0
2006-06-26 13:44:00,1.56326,1.5634,1.56319,1.56336,268099997.0
2006-06-26 13:45:00,1.56342,1.56346,1.56325,1.56326,181200004.0
2006-06-26 13:46:00,1.56327,1.5634,1.56317,1.56338,246100000.0
2006-06-26 13:47:00,1.56335,1.56335,1.56302,1.56302,347399999.0
2006-06-26 13:48:00,1.56316,1.56334,1.563,1.56327,357600001.0
2006-06-26 13:49:00,1.56329,1.56336,1.56318,1.56318,363999994.0
2006-06-26 13:50:00,1.56311,1.56329,1.56308,1.56316,309900002.0
2006-06-26 13:51:00,1.5631,1.56328,1.56301,1.56307,329300000.0
2006-06-26 13:52:00,1.56317,1.56318,1.56307,1.56308,75100001.0
2006-06-26 13:53:00,1.56313,1.5632,1.56297,1.5631,201600002.0
2006-06-26 13:54:00,1.5631,1.56322,1.56294,1.56322,404100008.0
2006-06-26 13:55:00,1.56326,1.56338,1.56319,1.56338,391400001.0
2006-06-26 13:56:00,1.56344,1.56344,1.5632,1.56333,258399997.0
2006-06-26 13:57:00,1.56337,1.56348,1.56329,1.5633,343000002.0
2006-06-26 13:58:00,1.56335,1.56356,1.56335,1.56348,281400000.0
2006-06-26 13:59:00,1.56328,1.56353,1.56327,1.56353,254600003.0
2006-06-26 14:00:00,1.56348,1.56362,1.56342,1.56362,260800000.0
2006-06-26 14:01:00,1.5634,1.56367,1.5634,1.56358,244499999.0
2006-06-26 14:02:00,1.56367,1.56378,1.56361,1.5637,438500000.0
2006-06-26 14:03:00,1.56347,1.56368,1.56323,1.56353,162299998.0
2006-06-26 14:04:00,1.56352,1.56365,1.56344,1.5636,208499998.0
2006-06-26 14:05:00,1.56367,1.56373,1.56346,1.56363,393399995.0
2006-06-26 14:06:00,1.56367,1.56368,1.56349,1.56359,224399999.0
2006-06-26 14:07:00,1.56353,1.56366,1.56347,1.56361,307400004.0
2006-06-26 14:08:00,1.5635,1.56359,1.56338,1.56338,317399998.0
2006-06-26 14:09:00,1.56333,1.56355,1.56332,1.56333,180900002.0
2006-06-26 14:10:00,1.5633,1.56345,1.56318,1.56328,279299996.0
2006-06-26 14:11:00,1.56323,1.56327,1.56307,1.56311,232100003.0
2006-06-26 14:12:00,1.56306,1.56328,1.56304,1.56321,359400003.0
2006-06-26 14:13:00,1.56329,1.56329,1.56299,1.56315,332600003.0
2006-06-26 14:14:00,1.56308,1.56308,1.56286,1.56288,189300000.0
2006-06-26 14:15:00,1.5629,1.56302,1.5629,1.56298,111800000.0
2006-06-26 14:16:00,1.56301,1.56321,1.56296,1.56309,174899997.0
2006-06-26 14:17:00,1.56318,1.56321,1.56298,1.56303,281999999.0
2006-06-26 14:18:00,1.56301,1.56315,1.56295,1.56299,336700000.0
2006-06-26 14:19:00,1.5631,1.56316,1.56299,1.56315,319900003.0
2006-06-26 14:20:00,1.56314,1.5632,1.56286,1.5632,326200005.0
2006-06-26 14:21:00,1.56306,1.56318,1.56296,1.56303,234699999.0
2006-06-26 14:22:00,1.56312,1.5633,1.5631,1.5632,412100002.0
2006-06-26 14:23:00,1.56327,1.56331,1.5631,1.5631,281699998.0
2006-06-26 14:24:00,1.5632,1.56338,1.56316,1.5633,259300000.0
2006-06-26 14:25:00,1.56323,1.56332,1.56307,1.56318,260400003.0
2006-06-26 14:26:00,1.56307,1.56324,1.56302,1.56317,273099997.0
2006-06-26 14:27:00,1.56328,1.5634,1.56307,1.56324,353600002.0
2006-06-26 14:28:00,1.56296,1.56322,1.56296,1.56318,354099997.0
2006-06-26 14:29:00,1.5632,1.56324,1.56304,1.56315,276399997.0
2006-06-26 14:30:00,1.56311,1.56318,1.56293,1.56308,341900005.0
2006-06-26 14:31:00,1.56315,1.56327,1.56297,1.56297,337399998.0
2006-06-26 14:32:00,1.5632,1.5632,1.56283,1.56303,345800002.0
2006-06-26 14:33:00,1.56311,1.56317,1.56301,1.5631,274000000.0
2006-06-26 14:34:00,1.56312,1.56323,1.56306,1.56318,242400002.0
2006-06-26 14:35:00,1.56305,1.56329,1.56293,1.56311,360300001.0
2006-06-26 14:36:00,1.56299,1.56315,1.56298,1.56315,192500000.0
2006-06-26 14:37:00,1.56313,1.56313,1.56295,1.56295,385700005.0
2006-06-26 14:38:00,1.5631,1.5631,1.5629,1.56302,241300001.0
2006-06-26 14:39:00,1.56296,1.56308,1.56288,1.56303,314000007.0
2006-06-26 14:40:00,1.56316,1.56316,1.56298,1.56298,133400002.0
2006-06-26 14:41:00,1.56316,1.56316,1.56301,1.56301,95200003.0
2006-06-26 14:42:00,1.56324,1.56329,1.56299,1.56329,410699997.0
2006-06-26 14:43:00,1.5631,1.56324,1.56297,1.56324,364800001.0
2006-06-26 14:44:00,1.56308,1.56324,1.56303,1.56311,443400003.0
2006-06-26 14:45:00,1.56311,1.56327,1.56308,1.56315,303899997.0
2006-06-26 14:46:00,1.5631,1.56331,1.5631,1.56321,351399998.0
2006-06-26 14:47:00,1.56324,1.56328,1.56305,1.56323,397600007.0
2006-06-26 14:48:00,1.56319,1.56331,1.56309,1.56321,27700000.0
2006-06-26 14:49:00,1.56335,1.56338,1.56313,1.56325,295499997.0
2006-06-26 14:50:00,1.56329,1.56339,1.56318,1.56336,372900001.0
2006-06-26 14:51:00,1.56329,1.56329,1.56292,1.56315,325499998.0
2006-06-26 14:52:00,1.56328,1.56335,1.56321,1.56332,280199995.0
2006-06-26 14:53:00,1.56322,1.56336,1.56312,1.56325,256899997.0
2006-06-26 14:54:00,1.56335,1.56335,1.56317,1.56325,104700001.0
2006-06-26 14:55:00,1.56313,1.56328,1.56311,1.56318,169900000.0
2006-06-26 14:56:00,1.5633,1.5633,1.56317,1.56317,78600001.0
2006-06-26 14:57:00,1.56327,1.56335,1.56315,1.56315,392400000.0
2006-06-26 14:58:00,1.56316,1.56333,1.56316,1.56318,101000000.0
2006-06-26 14:59:00,1.56329,1.56343,1.56322,1.5633,178000001.0
2006-06-26 15:00:00,1.56333,1.5634,1.56323,1.56335,256500001.0
2006-06-26 15:01:00,1.56322,1.5634,1.56306,1.56306,513600001.0
2006-06-26 15:02:00,1.5632,1.56333,1.56312,1.56333,242800000.0
2006-06-26 15:03:00,1.56328,1.56328,1.5631,1.5631,277000001.0
2006-06-26 15:04:00,1.56316,1.56318,1.56298,1.56306,226600000.0
2006-06-26 15:05:00,1.5632,1.56339,1.5631,1.56325,227000002.0
2006-06-26 15:06:00,1.56332,1.56352,1.56321,1.56338,217399998.0
2006-06-26 15:07:00,1.5635,1.56357,1.56336,1.56337,341700003.0
2006-06-26 15:08:00,1.56339,1.56339,1.56301,1.56301,157700001.0
2006-06-26 15:09:00,1.56342,1.56347,1.56328,1.56338,330900003.0
2006-06-26 15:10:00,1.56342,1.5636,1.56336,1.56344,206999999.0
2006-06-26 15:11:00,1.56355,1.56362,1.56345,1.56355,263200002.0
2006-06-26 15:12:00,1.5636,1.5636,1.56345,1.56345,150899999.0
2006-06-26 15:13:00,1.56353,1.5636,1.56345,1.56353,290199998.0
2006-06-26 15:14:00,1.56355,1.56357,1.56337,1.56349,240200002.0
2006-06-26 15:15:00,1.56342,1.56358,1.56335,1.5635,427899995.0
2006-06-26 15:16:00,1.56358,1.56358,1.5633,1.5633,383099997.0
2006-06-26 15:17:00,1.56347,1.56358,1.56341,1.56358,211200003.0
2006-06-26 15:18:00,1.56353,1.56369,1.56334,1.5635,241499998.0
2006-06-26 15:19:00,1.56366,1.56366,1.56338,1.56344,130099998.0
2006-06-26 15:20:00,1.56355,1.5636,1.5634,1.56352,241000002.0
2006-06-26 15:21:00,1.56338,1.56362,1.56338,1.56356,287000001.0
2006-06-26 15:22:00,1.56338,1.56359,1.56335,1.5635,277900001.0
2006-06-26 15:23:00,1.56347,1.5638,1.56347,1.56368,187299999.0
2006-06-26 15:24:00,1.56368,1.56368,1.56347,1.56347,255100005.0
2006-06-26 15:25:00,1.56351,1.5636,1.56336,1.5635,234300000.0
2006-06-26 15:26:00,1.56352,1.56353,1.56342,1.56343,91499997.0
2006-06-26 15:27:00,1.56352,1.56364,1.56342,1.56347,422399997.0
2006-06-26 15:28:00,1.56341,1.5636,1.5634,1.5635,224800003.0
2006-06-26 15:29:00,1.56358,1.56358,1.5633,1.5633,426000003.0
2006-06-26 15:30:00,1.56342,1.56355,1.56331,1.56346,344700003.0
2006-06-26 15:31:00,1.5634,1.56361,1.56335,1.56355,410200001.0
2006-06-26 15:32:00,1.56335,1.5635,1.56335,1.5635,16500000.0
2006-06-26 15:33:00,1.56353,1.5636,1.56339,1.56358,269400001.0
2006-06-26 15:34:00,1.56352,1.56362,1.56333,1.56348,164199999.0
2006-06-26 15:35:00,1.56357,1.56366,1.56346,1.56355,242200006.0
2006-06-26 15:36:00,1.56337,1.5636,1.56337,1.56355,146799999.0
2006-06-26 15:37:00,1.56358,1.56366,1.56337,1.56337,504899999.0
2006-06-26 15:38:00,1.5635,1.56371,1.56347,1.56358,120200000.0
2006-06-26 15:39:00,1.56352,1.5637,1.56349,1.56368,328299997.0
2006-06-26 15:40:00,1.5635,1.56378,1.56349,1.56364,123300000.0
2006-06-26 15:41:00,1.56345,1.56364,1.56345,1.56364,124599998.0
2006-06-26 15:42:00,1.56354,1.56375,1.56354,1.56375,252000002.0
2006-06-26 15:43:00,1.56368,1.56369,1.56355,1.56359,166199998.0
2006-06-26 15:44:00,1.56351,1.56375,1.56351,1.56375,185999999.0
2006-06-26 15:45:00,1.5637,1.56376,1.56348,1.56348,431500002.0
2006-06-26 15:46:00,1.56345,1.5638,1.56345,1.56376,319700004.0
2006-06-26 15:47:00,1.5638,1.56383,1.56363,1.56365,312300003.0
2006-06-26 15:48:00,1.56366,1.56384,1.56361,1.56379,267400002.0
2006-06-26 15:49:00,1.56365,1.56389,1.56365,1.56383,249900000.0
2006-06-26 15:50:00,1.5636,1.56373,1.5635,1.56368,286700001.0
2006-06-26 15:51:00,1.56368,1.56371,1.56345,1.56345,225199999.0
2006-06-26 15:52:00,1.56361,1.56378,1.56358,1.56372,412699999.0
2006-06-26 15:53:00,1.56375,1.56375,1.5635,1.5635,216499996.0
2006-06-26 15:54:00,1.56368,1.5638,1.56351,1.56371,334799998.0
2006-06-26 15:55:00,1.56375,1.5639,1.56371,1.56377,258800001.0
2006-06-26 15:56:00,1.56382,1.56387,1.56364,1.56378,571200002.0
2006-06-26 15:57:00,1.56378,1.56386,1.56367,1.56369,282900002.0
2006-06-26 15:58:00,1.56363,1.56382,1.56361,1.56364,350799993.0
2006-06-26 15:59:00,1.56369,1.56369,1.56333,1.56333,164400003.0
2006-06-26 16:00:00,1.56324,1.56377,1.56324,1.56375,182900000.0
2006-06-26 16:01:00,1.56369,1.56376,1.56351,1.56365,443300000.0
2006-06-26 16:02:00,1.56378,1.56396,1.56364,1.56383,323600006.0
2006-06-26 16:03:00,1.56385,1.56402,1.56369,1.56402,501600003.0
2006-06-26 16:04:00,1.5638,1.56399,1.56378,1.56388,296300002.0
2006-06-26 16:05:00,1.56395,1.56395,1.56371,1.56374,418399996.0
2006-06-26 16:06:00,1.56373,1.56392,1.5636,1.56386,385199999.0
2006-06-26 16:07:00,1.5639,1.56406,1.56379,1.56394,344400003.0
2006-06-26 16:08:00,1.56391,1.56405,1.5638,1.56403,307900003.0
2006-06-26 16:09:00,1.56395,1.56398,1.56378,1.5639,322599997.0
2006-06-26 16:10:00,1.56396,1.56403,1.56376,1.56397,345800002.0
2006-06-26 16:11:00,1.56396,1.56402,1.5638,1.56392,147099998.0
2006-06-26 16:12:00,1.56397,1.56414,1.56389,1.56394,289100001.0
2006-06-26 16:13:00,1.56384,1.56417,1.56384,1.56409,402400001.0
2006-06-26 16:14:00,1.56407,1.56417,1.56377,1.56405,411100000.0
2006-06-26 16:15:00,1.56367,1.56408,1.56367,1.56405,191700000.0
2006-06-26 16:16:00,1.56392,1.56412,1.56386,1.56403,501499998.0
2006-06-26 16:17:00,1.56397,1.56409,1.56389,1.56399,287600002.0
2006-06-26 16:18:00,1.56407,1.56412,1.56389,1.56403,253900000.0
2006-06-26 16:19:00,1.56406,1.56413,1.56393,1.56399,274099998.0
2006-06-26 16:20:00,1.56401,1.56418,1.56394,1.56412,116799999.0
2006-06-26 16:21:00,1.56408,1.56417,1.56398,1.56406,131999998.0
2006-06-26 16:22:00,1.5639,1.56402,1.5639,1.56402,107500000.0
2006-06-26 16:23:00,1.56396,1.56403,1.56384,1.56391,264100003.0
2006-06-26 16:24:00,1.56392,1.56402,1.56379,1.56387,331700000.0
2006-06-26 16:25:00,1.56387,1.56403,1.56384,1.56396,228300002.0
2006-06-26 16:26:00,1.56382,1.56397,1.5636,1.56377,206099999.0
2006-06-26 16:27:00,1.5639,1.56402,1.56377,1.56385,253400001.0
2006-06-26 16:28:00,1.56389,1.56397,1.56376,1.56381,333799995.0
2006-06-26 16:29:00,1.56392,1.56398,1.56379,1.56393,256699999.0
2006-06-26 16:30:00,1.56361,1.56389,1.56361,1.56388,142200002.0
2006-06-26 16:31:00,1.56386,1.56389,1.56363,1.56379,382499999.0
2006-06-26 16:32:00,1.56381,1.564,1.56381,1.56395,420400004.0
2006-06-26 16:33:00,1.56396,1.56403,1.56382,1.56399,424799999.0
2006-06-26 16:34:00,1.56402,1.56402,1.56382,1.56401,402999997.0
2006-06-26 16:35:00,1.56385,1.56399,1.5638,1.56399,79100000.0
2006-06-26 16:36:00,1.56383,1.56398,1.56383,1.56385,199100004.0
2006-06-26 16:37:00,1.56379,1.56401,1.56379,1.56392,210099999.0
2006-06-26 16:38:00,1.56395,1.56403,1.56377,1.56395,375200004.0
2006-06-26 16:39:00,1.56394,1.56408,1.56394,1.56408,82800000.0
2006-06-26 16:40:00,1.56395,1.56408,1.56385,1.56389,221999996.0
2006-06-26 16:41:00,1.56388,1.56401,1.56379,1.56392,195900000.0
2006-06-26 16:42:00,1.5637,1.56404,1.5637,1.56404,469200003.0
2006-06-26 16:43:00,1.56383,1.56406,1.56364,1.56406,295800002.0
2006-06-26 16:44:00,1.564,1.56405,1.56382,1.56405,348799998.0
2006-06-26 16:45:00,1.56392,1.56413,1.56392,1.56403,359599996.0
2006-06-26 16:46:00,1.564,1.56413,1.5639,1.56413,208599998.0
2006-06-26 16:47:00,1.56396,1.56415,1.56393,1.56415,243000002.0
2006-06-26 16:48:00,1.56413,1.56413,1.56392,1.56394,282299997.0
2006-06-26 16:49:00,1.56399,1.56415,1.56399,1.5641,276900003.0
2006-06-26 16:50:00,1.5641,1.56415,1.5641,1.56415,31100001.0
2006-06-26 16:51:00,1.56399,1.56423,1.56391,1.56409,317899997.0
2006-06-26 16:52:00,1.56418,1.56427,1.5641,1.5642,175799999.0
2006-06-26 16:53:00,1.56422,1.56433,1.56412,1.56427,371800006.0
2006-06-26 16:54:00,1.5642,1.5644,1.56407,1.56413,374100001.0
2006-06-26 16:55:00,1.56432,1.56438,1.56417,1.5643,511400005.0
2006-06-26 16:56:00,1.56428,1.56438,1.56418,1.56431,244999999.0
2006-06-26 16:57:00,1.56439,1.56443,1.56425,1.56434,350599999.0
2006-06-26 16:58:00,1.56421,1.56441,1.56404,1.5642,147399999.0
2006-06-26 16:59:00,1.56437,1.56456,1.56422,1.56446,190900001.0
2006-06-26 17:00:00,1.56445,1.56461,1.56428,1.56455,217000001.0
2006-06-26 17:01:00,1.56448,1.5646,1.56434,1.5646,259700004.0
2006-06-26 17:02:00,1.56451,1.56451,1.5644,1.5644,60400000.0
2006-06-26 17:03:00,1.56449,1.56452,1.56424,1.56424,423800002.0
2006-06-26 17:04:00,1.56438,1.56455,1.56427,1.56446,363299996.0
2006-06-26 17:05:00,1.56444,1.56457,1.56427,1.56433,328100004.0
2006-06-26 17:06:00,1.56424,1.5643,1.56412,1.56423,264599997.0
2006-06-26 17:07:00,1.5643,1.5643,1.56408,1.56414,388200003.0
2006-06-26 17:08:00,1.56427,1.5643,1.56403,1.56421,278000002.0
2006-06-26 17:09:00,1.56417,1.56433,1.56417,1.56433,105299996.0
2006-06-26 17:10:00,1.56414,1.5643,1.56403,1.56416,169799999.0
2006-06-26 17:11:00,1.56424,1.56441,1.56412,1.56433,491299997.0
2006-06-26 17:12:00,1.56441,1.56453,1.56429,1.56446,374399995.0
2006-06-26 17:13:00,1.56452,1.56452,1.56425,1.56432,335699999.0
2006-06-26 17:14:00,1.56444,1.56452,1.56433,1.56442,119699998.0
2006-06-26 17:15:00,1.56424,1.56442,1.56412,1.56421,152000000.0
2006-06-26 17:16:00,1.56432,1.56444,1.56418,1.56434,601299994.0
2006-06-26 17:17:00,1.56424,1.56453,1.56424,1.56444,291399999.0
2006-06-26 17:18:00,1.56429,1.56441,1.56417,1.56438,329700004.0
2006-06-26 17:19:00,1.56443,1.5645,1.56435,1.56438,196099999.0
2006-06-26 17:20:00,1.5645,1.5645,1.56431,1.5645,368100002.0
2006-06-26 17:21:00,1.56448,1.56448,1.5644,1.5644,158000001.0
2006-06-26 17:22:00,1.56432,1.56432,1.56409,1.56417,192899995.0
2006-06-26 17:23:00,1.56421,1.56426,1.56404,1.56408,392999998.0
2006-06-26 17:24:00,1.5642,1.56427,1.56402,1.56415,346599996.0
2006-06-26 17:25:00,1.56409,1.56427,1.56409,1.5642,411500001.0
2006-06-26 17:26:00,1.56426,1.56427,1.56407,1.56412,349099997.0
2006-06-26 17:27:00,1.56406,1.56421,1.56406,1.5642,245700001.0
2006-06-26 17:28:00,1.56409,1.56418,1.56396,1.56407,110100000.0
2006-06-26 17:29:00,1.56399,1.5642,1.56393,1.5642,186899998.0
2006-06-26 17:30:00,1.56395,1.5642,1.56395,1.5642,138200001.0
2006-06-26 17:31:00,1.56404,1.56423,1.56398,1.56416,442599994.0
2006-06-26 17:32:00,1.5641,1.5643,1.56397,1.5642,132800000.0
2006-06-26 17:33:00,1.56428,1.56439,1.56419,1.56419,137300005.0
2006-06-26 17:34:00,1.56415,1.56437,1.56415,1.56437,65500000.0
2006-06-26 17:35:00,1.56419,1.56436,1.56411,1.56426,255399999.0
2006-06-26 17:36:00,1.5643,1.56436,1.56408,1.56424,510300001.0
2006-06-26 17:37:00,1.56426,1.56439,1.56413,1.56418,315900000.0
2006-06-26 17:38:00,1.56422,1.56422,1.56402,1.56403,144500001.0
2006-06-26 17:39:00,1.5641,1.56417,1.56395,1.56403,263600001.0
2006-06-26 17:40:00,1.564,1.56421,1.56387,1.56411,289300000.0
2006-06-26 17:41:00,1.56417,1.56425,1.56407,1.56407,256800003.0
2006-06-26 17:42:00,1.56418,1.56432,1.5641,1.56423,250100000.0
2006-06-26 17:43:00,1.564,1.5643,1.56398,1.56421,304800002.0
2006-06-26 17:44:00,1.56391,1.5642,1.56391,1.5641,487899991.0
2006-06-26 17:45:00,1.56389,1.56411,1.56389,1.56397,237999998.0
2006-06-26 17:46:00,1.56389,1.56402,1.56377,1.56391,155900002.0
2006-06-26 17:47:00,1.5639,1.5639,1.56376,1.5638,148500000.0
2006-06-26 17:48:00,1.56378,1.5638,1.56359,1.56373,172299997.0
2006-06-26 17:49:00,1.56359,1.56376,1.56352,1.56371,476700006.0
2006-06-26 17:50:00,1.56368,1.56376,1.56352,1.5637,378199995.0
2006-06-26 17:51:00,1.56355,1.56368,1.56351,1.56368,327000005.0
2006-06-26 17:52:00,1.56368,1.56373,1.56344,1.56364,290000001.0
2006-06-26 17:53:00,1.56372,1.56372,1.5634,1.56341,296099996.0
2006-06-26 17:54:00,1.56355,1.56366,1.56345,1.56355,170100000.0
2006-06-26 17:55:00,1.56365,1.56366,1.56343,1.56352,129799998.0
2006-06-26 17:56:00,1.5636,1.56375,1.56352,1.56365,144199998.0
2006-06-26 17:57:00,1.56362,1.56377,1.5636,1.56371,327500001.0
2006-06-26 17:58:00,1.56362,1.56376,1.56346,1.56364,172299999.0
2006-06-26 17:59:00,1.56365,1.56379,1.56349,1.56358,278599999.0
2006-06-26 18:00:00,1.56359,1.56362,1.5634,1.56353,297900004.0
2006-06-26 18:01:00,1.5636,1.5636,1.5635,1.5636,1684200003.0
2006-06-26 18:02:00,1.5637,1.5638,1.5637,1.5638,1684200003.0
2006-06-26 18:03:00,1.5639,1.5639,1.5637,1.5637,1684200003.0
2006-06-26 18:04:00,1.5636,1.5636,1.5635,1.5635,1684200003.0
2006-06-26 18:05:00,1.5636,1.5636,1.5635,1.5635,1684200003.0
2006-06-26 18:06:00,1.5634,1.5635,1.5632,1.5634,1684200003.0
2006-06-26 18:07:00,1.5633,1.5634,1.5633,1.5633,1684200003.0
2006-06-26 18:08:00,1.5634,1.5635,1.5634,1.5635,1684200003.0
2006-06-26 18:09:00,1.56337,1.56355,1.56323,1.56332,1684200003.0
2006-06-26 18:10:00,1.56349,1.56351,1.56324,1.56325,1967600005.0
2006-06-26 18:11:00,1.56341,1.56357,1.56325,1.56343,1558900004.0
2006-06-26 18:12:00,1.56363,1.56363,1.56342,1.56348,2078900001.0
2006-06-26 18:13:00,1.56365,1.56371,1.56337,1.56337,1397099990.0
2006-06-26 18:14:00,1.5635,1.5636,1.5635,1.5635,1126500009.0
2006-06-26 18:15:00,1.56345,1.56351,1.56331,1.5635,1126500009.0
2006-06-26 18:16:00,1.5634,1.5636,1.5634,1.5635,979300003.0
2006-06-26 18:17:00,1.5636,1.5637,1.5634,1.5635,979300003.0
2006-06-26 18:18:00,1.56334,1.5636,1.56329,1.5634,979300003.0
2006-06-26 18:19:00,1.56356,1.56365,1.56328,1.56344,1851600012.0
2006-06-26 18:20:00,1.56365,1.56389,1.56362,1.56371,2098599993.0
2006-06-26 18:21:00,1.56382,1.5639,1.56358,1.5637,794200005.0
2006-06-26 18:22:00,1.56368,1.5637,1.56354,1.56359,851500004.0
2006-06-26 18:24:00,1.5637,1.5638,1.5637,1.5637,1171600000.0
2006-06-26 18:25:00,1.5638,1.5639,1.5637,1.5639,1171600000.0
2006-06-26 18:26:00,1.5638,1.5639,1.5638,1.5638,1171600000.0
2006-06-26 18:27:00,1.56383,1.56387,1.56364,1.56379,1171600000.0
2006-06-26 18:28:00,1.56371,1.56381,1.56349,1.56355,2068899998.0
2006-06-26 18:29:00,1.56362,1.56367,1.56343,1.56344,1765200007.0
2006-06-26 18:30:00,1.56339,1.56362,1.56339,1.56355,989900000.0
2006-06-26 18:31:00,1.56356,1.56363,1.56339,1.56356,988200002.0
2006-06-26 18:32:00,1.56352,1.56365,1.56322,1.56337,1377500009.0
2006-06-26 18:34:00,1.5634,1.5635,1.5634,1.5635,1880400002.0
2006-06-26 18:35:00,1.56342,1.56355,1.56336,1.56355,1880400002.0
2006-06-26 18:36:00,1.56353,1.56353,1.56321,1.5633,1225900002.0
2006-06-26 18:37:00,1.5633,1.5635,1.5633,1.5634,1541800002.0
2006-06-26 18:38:00,1.56342,1.5635,1.56325,1.56326,1541800002.0
2006-06-26 18:39:00,1.56345,1.56352,1.56332,1.5635,1478600005.0
2006-06-26 18:41:00,1.5634,1.5635,1.56327,1.56334,1124800003.0
2006-06-26 18:42:00,1.56337,1.56345,1.56322,1.56327,1220099995.0
2006-06-26 18:43:00,1.56328,1.56338,1.56314,1.56325,446200005.0
2006-06-26 18:44:00,1.5632,1.56334,1.56297,1.56317,778000004.0
2006-06-26 18:45:00,1.56293,1.56311,1.5628,1.563,762799999.0
2006-06-26 18:46:00,1.56298,1.56303,1.56276,1.56276,325200001.0
2006-06-26 18:47:00,1.56299,1.56304,1.56284,1.56292,213300000.0
2006-06-26 18:48:00,1.56305,1.5631,1.56286,1.56294,1326800010.0
2006-06-26 18:49:00,1.56308,1.56313,1.56298,1.5631,485599994.0
2006-06-26 18:50:00,1.56306,1.56312,1.56293,1.56295,757100002.0
2006-06-26 18:51:00,1.56304,1.56329,1.56302,1.56315,1419799997.0
2006-06-26 18:52:00,1.56316,1.56337,1.56303,1.56319,1266299999.0
2006-06-26 18:53:00,1.56329,1.56352,1.56321,1.56338,1160600006.0
2006-06-26 18:54:00,1.56338,1.56343,1.56318,1.56327,796400004.0
2006-06-26 18:55:00,1.56329,1.56337,1.56295,1.56305,1550600000.0
2006-06-26 18:56:00,1.5631,1.56315,1.56289,1.563,903800001.0
2006-06-26 18:57:00,1.56305,1.56308,1.56291,1.56299,801299994.0
2006-06-26 18:58:00,1.56309,1.56315,1.56294,1.56305,1315700008.0
2006-06-26 18:59:00,1.56291,1.56313,1.56289,1.56291,1501500012.0
2006-06-26 19:00:00,1.56301,1.56322,1.56291,1.56312,412799998.0
2006-06-26 19:01:00,1.56302,1.5631,1.56279,1.56292,385900003.0
2006-06-26 19:02:00,1.56282,1.56289,1.56262,1.56272,840200003.0
2006-06-26 19:03:00,1.56276,1.56276,1.56253,1.56253,549300002.0
2006-06-26 19:04:00,1.56258,1.56267,1.56247,1.56256,290500004.0
2006-06-26 19:05:00,1.56277,1.56317,1.56273,1.56292,474099996.0
2006-06-26 19:06:00,1.56296,1.56314,1.56285,1.56298,2104600009.0
2006-06-26 19:07:00,1.56285,1.56316,1.56285,1.56313,973399997.0
2006-06-26 19:08:00,1.5631,1.56327,1.5631,1.5632,2085500002.0
2006-06-26 19:09:00,1.5631,1.56327,1.56301,1.56318,1300799999.0
2006-06-26 19:10:00,1.56319,1.56338,1.56309,1.56333,732800000.0
2006-06-26 19:11:00,1.56333,1.56344,1.56324,1.56333,1384699998.0
2006-06-26 19:12:00,1.56319,1.56343,1.56319,1.56335,906100007.0
2006-06-26 19:13:00,1.56337,1.5634,1.56312,1.56328,581299995.0
2006-06-26 19:14:00,1.56332,1.56351,1.56324,1.56343,361100001.0
2006-06-26 19:15:00,1.56356,1.56371,1.56353,1.56362,1536000002.0
2006-06-26 19:16:00,1.5636,1.56362,1.56343,1.56343,545599997.0
2006-06-26 19:17:00,1.56358,1.56358,1.56332,1.56332,818300005.0
2006-06-26 19:18:00,1.56343,1.56352,1.5633,1.56347,545699999.0
2006-06-26 19:19:00,1.56346,1.56346,1.56325,1.56326,1073699993.0
2006-06-26 19:20:00,1.5632,1.56327,1.56293,1.56309,931899999.0
2006-06-26 19:21:00,1.56299,1.56325,1.56299,1.56318,1297199995.0
2006-06-26 19:22:00,1.56317,1.5635,1.56314,1.56335,206000002.0
2006-06-26 19:23:00,1.56344,1.56376,1.56333,1.56344,647000002.0
2006-06-26 19:24:00,1.56341,1.56352,1.56328,1.56343,757999998.0
2006-06-26 19:25:00,1.5634,1.56371,1.5634,1.56358,865099998.0
2006-06-26 19:26:00,1.56347,1.56368,1.56339,1.56367,1170899997.0
2006-06-26 19:27:00,1.56359,1.56375,1.56354,1.56368,1370500000.0
2006-06-26 19:28:00,1.56366,1.56374,1.56353,1.56353,525600000.0
2006-06-26 19:29:00,1.56367,1.56378,1.56348,1.56348,889599999.0
2006-06-26 19:30:00,1.5637,1.5638,1.5637,1.5638,1149500014.0
2006-06-26 19:31:00,1.56372,1.5638,1.56354,1.56373,1149500014.0
2006-06-26 19:32:00,1.56363,1.56382,1.56362,1.56372,802099996.0
2006-06-26 19:33:00,1.56361,1.5638,1.5636,1.5636,956400006.0
2006-06-26 19:34:00,1.56375,1.56383,1.56353,1.56365,1721299997.0
2006-06-26 19:35:00,1.56365,1.56381,1.56349,1.56377,802600002.0
2006-06-26 19:36:00,1.56354,1.56367,1.56304,1.56316,710000003.0
2006-06-26 19:37:00,1.56312,1.56335,1.56312,1.5633,354600004.0
2006-06-26 19:38:00,1.56328,1.56338,1.56308,1.56327,734500008.0
2006-06-26 19:39:00,1.56326,1.56367,1.56326,1.5636,1288699998.0
2006-06-26 19:40:00,1.56367,1.56373,1.56351,1.56353,586000000.0
2006-06-26 19:41:00,1.56357,1.56374,1.56355,1.56373,440399999.0
2006-06-26 19:42:00,1.56364,1.56364,1.5633,1.56349,875099994.0
2006-06-26 19:43:00,1.56344,1.56353,1.56329,1.56337,392600001.0
2006-06-26 19:44:00,1.56342,1.56353,1.56329,1.56335,1016400000.0
2006-06-26 19:45:00,1.56331,1.5636,1.56327,1.5636,310600004.0
2006-06-26 19:46:00,1.56353,1.56362,1.56334,1.56337,524200001.0
2006-06-26 19:47:00,1.56333,1.56351,1.56328,1.5633,337500000.0
2006-06-26 19:48:00,1.56334,1.56345,1.56334,1.56341,643200009.0
2006-06-26 19:49:00,1.5633,1.56337,1.56312,1.56334,1158900011.0
2006-06-26 19:50:00,1.56324,1.56334,1.56309,1.56322,320100002.0
2006-06-26 19:51:00,1.56316,1.56332,1.56316,1.5633,600800005.0
2006-06-26 19:52:00,1.56324,1.56334,1.56317,1.56334,314700002.0
2006-06-26 19:53:00,1.56332,1.56343,1.56318,1.56332,662300005.0
2006-06-26 19:54:00,1.56326,1.56341,1.56323,1.56335,451500004.0
2006-06-26 19:55:00,1.56338,1.56338,1.56315,1.56315,525100001.0
2006-06-26 19:56:00,1.56332,1.56339,1.5631,1.56324,1134400000.0
2006-06-26 19:57:00,1.56333,1.56333,1.56309,1.5631,1664200006.0
2006-06-26 19:58:00,1.5631,1.56331,1.56309,1.56324,1434400008.0
2006-06-26 19:59:00,1.56332,1.56348,1.56317,1.56329,1109400003.0
2006-06-26 20:00:00,1.56346,1.56346,1.56314,1.56314,487499994.0
2006-06-26 20:01:00,1.56317,1.56336,1.56309,1.5633,630900004.0
2006-06-26 20:02:00,1.56319,1.56341,1.56319,1.56341,408299999.0
2006-06-26 20:03:00,1.5633,1.56345,1.5633,1.56345,334800005.0
2006-06-26 20:04:00,1.56341,1.56341,1.56325,1.56331,391700000.0
2006-06-26 20:05:00,1.56334,1.56341,1.56322,1.56331,344700000.0
2006-06-26 20:06:00,1.56344,1.56345,1.56336,1.5634,367699996.0
2006-06-26 20:07:00,1.56336,1.56343,1.56326,1.56335,178299999.0
2006-06-26 20:08:00,1.56334,1.5634,1.56323,1.56335,1396000006.0
2006-06-26 20:09:00,1.56325,1.5634,1.56322,1.56335,253700002.0
2006-06-26 20:10:00,1.56325,1.56335,1.56321,1.56333,315300001.0
2006-06-26 20:11:00,1.56323,1.56342,1.56323,1.56327,1091900004.0
2006-06-26 20:12:00,1.56334,1.56345,1.56323,1.56337,383200003.0
2006-06-26 20:13:00,1.56336,1.56357,1.56328,1.56336,1846000001.0
2006-06-26 20:14:00,1.56345,1.56347,1.56319,1.56326,501500000.0
2006-06-26 20:15:00,1.56335,1.56347,1.56328,1.5634,1170899993.0
2006-06-26 20:16:00,1.56345,1.56345,1.56323,1.56326,2093100009.0
2006-06-26 20:17:00,1.5634,1.56343,1.56325,1.56338,510500000.0
2006-06-26 20:18:00,1.5634,1.5634,1.56325,1.56325,421100001.0
2006-06-26 20:19:00,1.5634,1.5635,1.5634,1.5635,503900001.0
2006-06-26 20:20:00,1.5634,1.5635,1.5633,1.5634,503900001.0
2006-06-26 20:21:00,1.56331,1.56353,1.56331,1.56347,503900001.0
2006-06-26 20:22:00,1.56343,1.56365,1.5634,1.56358,657900001.0
2006-06-26 20:23:00,1.56333,1.56361,1.56323,1.56345,1223100004.0
2006-06-26 20:24:00,1.5634,1.56351,1.56325,1.56341,658200007.0
2006-06-26 20:25:00,1.5634,1.56359,1.56325,1.56346,927599997.0
2006-06-26 20:26:00,1.5635,1.56351,1.56341,1.56343,438199995.0
2006-06-26 20:27:00,1.56354,1.56355,1.56327,1.56338,554100002.0
2006-06-26 20:28:00,1.5635,1.5635,1.5635,1.5635,1929800002.0
2006-06-26 20:29:00,1.56346,1.56351,1.56321,1.56321,1929800002.0
2006-06-26 20:30:00,1.5636,1.5636,1.5633,1.5635,585700002.0
2006-06-26 20:31:00,1.5636,1.5636,1.5635,1.5635,585700002.0
2006-06-26 20:32:00,1.5636,1.5636,1.5635,1.5636,585700002.0
2006-06-26 20:33:00,1.56331,1.56353,1.5633,1.56343,585700002.0
2006-06-26 20:34:00,1.56324,1.5635,1.56321,1.5635,368999998.0
2006-06-26 20:35:00,1.5633,1.56356,1.5633,1.56339,480499999.0
2006-06-26 20:36:00,1.5635,1.56357,1.56323,1.56348,565200003.0
2006-06-26 20:37:00,1.56362,1.56362,1.56332,1.56332,937800003.0
2006-06-26 20:38:00,1.56332,1.56351,1.56328,1.56342,1729400002.0
2006-06-26 20:39:00,1.56342,1.56347,1.56323,1.56323,1058099998.0
2006-06-26 20:40:00,1.56337,1.56353,1.56331,1.56345,1209100008.0
2006-06-26 20:41:00,1.56347,1.56347,1.56314,1.56324,508700001.0
2006-06-26 20:42:00,1.5634,1.56346,1.56321,1.56321,352599997.0
2006-06-26 20:43:00,1.56348,1.56355,1.56325,1.56325,821700000.0
2006-06-26 20:44:00,1.5634,1.56354,1.56326,1.5633,1332299997.0
2006-06-26 20:45:00,1.56335,1.56358,1.56332,1.56339,816000003.0
2006-06-26 20:46:00,1.5637,1.56374,1.56345,1.56372,325500000.0
2006-06-26 20:47:00,1.5636,1.5636,1.56321,1.56333,811399999.0
2006-06-26 20:48:00,1.56321,1.56354,1.56321,1.56348,1454600009.0
2006-06-26 20:49:00,1.56345,1.5636,1.56333,1.56352,769300007.0
2006-06-26 20:51:00,1.56349,1.56364,1.5634,1.56353,445900000.0
2006-06-26 20:52:00,1.56362,1.56365,1.56339,1.56348,1721800009.0
2006-06-26 20:53:00,1.56338,1.56351,1.5633,1.56338,1707300002.0
2006-06-26 20:54:00,1.56324,1.56344,1.56324,1.56336,506999998.0
2006-06-26 20:55:00,1.56325,1.56339,1.56325,1.56339,496599998.0
2006-06-26 20:56:00,1.5633,1.5634,1.5633,1.5633,1457900009.0
2006-06-26 20:58:00,1.5634,1.5634,1.5633,1.5634,1457900009.0
2006-06-26 20:59:00,1.5633,1.5635,1.5633,1.5634,1457900009.0
2006-06-26 21:00:00,1.5635,1.5635,1.5634,1.5635,1457900009.0
2006-06-26 21:01:00,1.5634,1.5634,1.5634,1.5634,1457900009.0
2006-06-26 21:02:00,1.56339,1.56345,1.56322,1.56325,1457900009.0
2006-06-26 21:03:00,1.56335,1.56343,1.56321,1.56323,1720900003.0
2006-06-26 21:04:00,1.56334,1.56345,1.5632,1.56333,243900000.0
2006-06-26 21:05:00,1.56335,1.5634,1.56322,1.56325,893900000.0
2006-06-26 21:06:00,1.56332,1.56343,1.56317,1.56325,461200002.0
2006-06-26 21:07:00,1.56322,1.56333,1.56316,1.56327,508999999.0
2006-06-26 21:08:00,1.56316,1.56338,1.56316,1.56338,316400000.0
2006-06-26 21:09:00,1.56337,1.56343,1.56323,1.56323,622599997.0
2006-06-26 21:10:00,1.56346,1.56352,1.56336,1.56341,847899999.0
2006-06-26 21:11:00,1.56338,1.56345,1.5633,1.56345,541199996.0
2006-06-26 21:12:00,1.56346,1.56354,1.56332,1.56342,300100002.0
2006-06-26 21:13:00,1.5633,1.56345,1.56329,1.56345,780499996.0
2006-06-26 21:14:00,1.56341,1.56347,1.56321,1.56337,795200010.0
2006-06-26 21:15:00,1.56341,1.56348,1.56324,1.5634,791600000.0
2006-06-26 21:16:00,1.56312,1.5635,1.56312,1.56345,575999998.0
2006-06-26 21:17:00,1.56333,1.5635,1.56328,1.5634,1691899993.0
2006-06-26 21:18:00,1.5634,1.56348,1.56329,1.56348,657100000.0
2006-06-26 21:19:00,1.56333,1.56345,1.56321,1.56322,502900004.0
2006-06-26 21:20:00,1.5634,1.5634,1.5634,1.5634,1908900001.0
2006-06-26 21:22:00,1.56329,1.56357,1.56329,1.56349,1908900001.0
2006-06-26 21:23:00,1.56358,1.5636,1.56338,1.56339,1326000005.0
2006-06-26 21:24:00,1.56349,1.56363,1.56342,1.56351,623199996.0
2006-06-26 21:25:00,1.56365,1.5637,1.56316,1.56343,1332199995.0
2006-06-26 21:26:00,1.56363,1.56365,1.56351,1.56355,559800000.0
2006-06-26 21:27:00,1.5637,1.5637,1.56357,1.56365,473899999.0
2006-06-26 21:28:00,1.56365,1.56367,1.56345,1.56345,887699997.0
2006-06-26 21:29:00,1.56352,1.56369,1.56343,1.5636,233900000.0
2006-06-26 21:30:00,1.56361,1.56369,1.5635,1.56351,504700001.0
2006-06-26 21:31:00,1.56365,1.56365,1.56346,1.5635,659600006.0
2006-06-26 21:32:00,1.5636,1.56377,1.56349,1.56365,2032500004.0
2006-06-26 21:33:00,1.56366,1.56375,1.5636,1.5636,222999998.0
2006-06-26 21:34:00,1.5637,1.56376,1.56359,1.56362,1497000000.0
2006-06-26 21:35:00,1.5636,1.56375,1.56359,1.5637,952800006.0
2006-06-26 21:36:00,1.56367,1.56374,1.56355,1.56365,412500002.0
2006-06-26 21:37:00,1.56364,1.56372,1.56347,1.56347,451599995.0
2006-06-26 21:38:00,1.5636,1.56369,1.56348,1.56361,386999999.0
2006-06-26 21:39:00,1.56351,1.56369,1.56346,1.56362,357499997.0
2006-06-26 21:40:00,1.5636,1.56364,1.56342,1.56344,607500000.0
2006-06-26 21:41:00,1.5634,1.56365,1.5634,1.5636,847699994.0
2006-06-26 21:42:00,1.56353,1.56369,1.56353,1.56362,608800003.0
2006-06-26 21:43:00,1.56354,1.56368,1.56346,1.56356,1083499995.0
2006-06-26 21:44:00,1.56358,1.56368,1.56349,1.56349,1333300007.0
2006-06-26 21:45:00,1.56353,1.56369,1.56343,1.5635,663099994.0
2006-06-26 21:46:00,1.56358,1.56368,1.56341,1.56345,946300006.0
2006-06-26 21:47:00,1.56358,1.56366,1.56346,1.56347,1338300007.0
2006-06-26 21:48:00,1.5634,1.56363,1.5634,1.5636,297400000.0
2006-06-26 21:49:00,1.5636,1.56363,1.56341,1.56343,1091300007.0
2006-06-26 21:50:00,1.56354,1.56355,1.56336,1.56343,174400001.0
2006-06-26 21:51:00,1.56345,1.5636,1.56343,1.56355,537700001.0
2006-06-26 21:52:00,1.5636,1.56363,1.56337,1.56337,1633900001.0
2006-06-26 21:53:00,1.56355,1.5636,1.56339,1.5635,424699999.0
2006-06-26 21:54:00,1.56357,1.56364,1.56347,1.56355,296099999.0
2006-06-26 21:55:00,1.56358,1.56369,1.56343,1.56355,492700003.0
2006-06-26 21:56:00,1.56368,1.56368,1.56344,1.56353,590900001.0
2006-06-26 21:57:00,1.56365,1.56369,1.56356,1.56361,580000007.0
2006-06-26 21:58:00,1.56367,1.56378,1.56356,1.5637,629199998.0
2006-06-26 21:59:00,1.56363,1.56385,1.56363,1.56382,1061199994.0
2006-06-26 22:00:00,1.56371,1.56386,1.56361,1.56378,757700004.0
2006-06-26 22:01:00,1.56378,1.56383,1.56372,1.56378,289600002.0
2006-06-26 22:02:00,1.5637,1.56378,1.56351,1.56365,1452199998.0
2006-06-26 22:03:00,1.56375,1.56384,1.56366,1.56375,413600000.0
2006-06-26 22:04:00,1.56364,1.56372,1.56355,1.56362,817600003.0
2006-06-26 22:05:00,1.56365,1.56368,1.56355,1.56359,414800003.0
2006-06-26 22:06:00,1.5636,1.5636,1.56339,1.56351,526599995.0
2006-06-26 22:07:00,1.56342,1.56356,1.56339,1.56341,223099998.0
2006-06-26 22:08:00,1.56338,1.56349,1.56327,1.56331,483000008.0
2006-06-26 22:09:00,1.56347,1.56358,1.5633,1.56345,410199999.0
2006-06-26 22:10:00,1.56353,1.56361,1.56337,1.5635,297300002.0
2006-06-26 22:11:00,1.56355,1.56355,1.5632,1.5632,263999998.0
2006-06-26 22:12:00,1.56328,1.56345,1.56326,1.56343,735700002.0
2006-06-26 22:13:00,1.56342,1.56358,1.56325,1.5633,563000001.0
2006-06-26 22:14:00,1.56336,1.56353,1.56333,1.56348,316699995.0
2006-06-26 22:15:00,1.56334,1.56368,1.56334,1.56361,675900002.0
2006-06-26 22:16:00,1.56359,1.56359,1.56341,1.56344,264200000.0
2006-06-26 22:17:00,1.56362,1.56374,1.56347,1.56362,316100005.0
2006-06-26 22:18:00,1.56348,1.56359,1.56339,1.56345,338099996.0
2006-06-26 22:19:00,1.5634,1.56363,1.56335,1.56363,323899998.0
2006-06-26 22:20:00,1.56345,1.56365,1.56343,1.56365,226100001.0
2006-06-26 22:21:00,1.56363,1.56364,1.56348,1.5635,152600001.0
2006-06-26 22:22:00,1.56352,1.56367,1.56346,1.5636,910900005.0
2006-06-26 22:23:00,1.56365,1.56365,1.56345,1.56345,207900002.0
2006-06-26 22:24:00,1.56354,1.56356,1.56331,1.56331,281199998.0
2006-06-26 22:25:00,1.56355,1.56355,1.56325,1.56325,696799999.0
2006-06-26 22:26:00,1.56324,1.56355,1.56324,1.5635,634200005.0
2006-06-26 22:27:00,1.56349,1.56356,1.56313,1.56313,361299999.0
2006-06-26 22:28:00,1.56326,1.5635,1.56325,1.56343,742100012.0
2006-06-26 22:29:00,1.56332,1.56352,1.56328,1.56351,952599998.0
2006-06-26 22:30:00,1.5633,1.56353,1.56326,1.56353,729300003.0
2006-06-26 22:31:00,1.56334,1.56352,1.56322,1.56352,227699995.0
2006-06-26 22:32:00,1.56351,1.56355,1.56336,1.5634,320399994.0
2006-06-26 22:33:00,1.56356,1.56365,1.5634,1.5635,333999996.0
2006-06-26 22:34:00,1.56355,1.56365,1.56344,1.56356,495999996.0
2006-06-26 22:35:00,1.56355,1.56362,1.56348,1.56357,168900001.0
2006-06-26 22:36:00,1.56353,1.56357,1.56332,1.56341,822900005.0
2006-06-26 22:37:00,1.56338,1.56357,1.56332,1.5635,573099997.0
2006-06-26 22:38:00,1.56327,1.56343,1.56314,1.56337,386600000.0
2006-06-26 22:39:00,1.56335,1.56341,1.56306,1.56319,679199995.0
2006-06-26 22:40:00,1.56335,1.56343,1.56311,1.56343,532200007.0
2006-06-26 22:41:00,1.56329,1.5635,1.56327,1.56345,558900003.0
2006-06-26 22:42:00,1.56324,1.5635,1.56324,1.56345,615400002.0
2006-06-26 22:43:00,1.56331,1.56352,1.5631,1.5635,1197500006.0
2006-06-26 22:44:00,1.56345,1.56347,1.56322,1.56334,377400003.0
2006-06-26 22:45:00,1.56332,1.56345,1.56315,1.56335,224400002.0
2006-06-26 22:46:00,1.56323,1.5634,1.56315,1.56335,272600002.0
2006-06-26 22:47:00,1.56335,1.56343,1.56323,1.5633,165600002.0
2006-06-26 22:48:00,1.5634,1.5634,1.56316,1.5634,398700006.0
2006-06-26 22:49:00,1.56334,1.5635,1.56325,1.5634,707599997.0
2006-06-26 22:50:00,1.56345,1.56345,1.56321,1.56321,265399999.0
2006-06-26 22:51:00,1.56321,1.5634,1.56317,1.5634,424300002.0
2006-06-26 22:52:00,1.56322,1.56345,1.56308,1.5633,285499998.0
2006-06-26 22:53:00,1.5632,1.56335,1.56303,1.56311,348999996.0
2006-06-26 22:54:00,1.56308,1.56323,1.56297,1.56312,427700002.0
2006-06-26 22:55:00,1.56305,1.56321,1.56299,1.56321,273299999.0
2006-06-26 22:56:00,1.56325,1.56332,1.56313,1.56322,104599998.0
2006-06-26 22:57:00,1.56327,1.56335,1.56314,1.56315,350900004.0
2006-06-26 22:58:00,1.56325,1.56337,1.56315,1.56322,203800003.0
2006-06-26 22:59:00,1.56305,1.5633,1.56285,1.56315,307900003.0
2006-06-26 23:00:00,1.56275,1.56315,1.56275,1.56283,111800000.0
2006-06-26 23:01:00,1.56307,1.56365,1.56297,1.56365,322799999.0
2006-06-26 23:02:00,1.5634,1.56354,1.56314,1.56343,285200002.0
2006-06-26 23:03:00,1.5633,1.56353,1.56311,1.56342,220600002.0
2006-06-26 23:04:00,1.56341,1.56349,1.56317,1.56327,351799999.0
2006-06-26 23:05:00,1.56303,1.56357,1.56298,1.56309,328300003.0
2006-06-26 23:06:00,1.56295,1.56386,1.56295,1.56367,232300000.0
2006-06-26 23:07:00,1.56328,1.56355,1.56287,1.56303,281300002.0
2006-06-26 23:08:00,1.56323,1.56386,1.56312,1.56375,383700001.0
2006-06-26 23:09:00,1.56386,1.56397,1.56315,1.56348,387799997.0
2006-06-26 23:10:00,1.56329,1.56369,1.56315,1.56338,265800000.0
2006-06-26 23:11:00,1.56338,1.56376,1.56314,1.56349,334000003.0
2006-06-26 23:12:00,1.56365,1.56375,1.56324,1.56337,196600001.0
2006-06-26 23:13:00,1.56341,1.56358,1.56318,1.56334,369999999.0
2006-06-26 23:14:00,1.56328,1.56349,1.5631,1.56328,294300004.0
2006-06-26 23:15:00,1.5637,1.56379,1.56314,1.5636,327400002.0
2006-06-26 23:16:00,1.56376,1.56381,1.56354,1.56358,323600002.0
2006-06-26 23:17:00,1.56364,1.56379,1.56312,1.56325,380099999.0
2006-06-26 23:18:00,1.56311,1.56406,1.5631,1.564,384000001.0
2006-06-26 23:19:00,1.5636,1.56375,1.56317,1.56375,284700002.0
2006-06-26 23:20:00,1.56387,1.564,1.56355,1.5639,233900000.0
2006-06-26 23:21:00,1.56395,1.56395,1.56343,1.56362,321600002.0
2006-06-26 23:22:00,1.56364,1.56407,1.56335,1.56341,462300000.0
2006-06-26 23:23:00,1.56367,1.56386,1.56347,1.56355,616900005.0
2006-06-26 23:24:00,1.56374,1.56391,1.56356,1.56365,346599999.0
2006-06-26 23:25:00,1.56377,1.56388,1.56329,1.56359,543200003.0
2006-06-26 23:26:00,1.56342,1.56365,1.563,1.56307,236900001.0
2006-06-26 23:27:00,1.56333,1.56387,1.56317,1.56362,265199999.0
2006-06-26 23:28:00,1.56338,1.56343,1.56324,1.56335,405200001.0
2006-06-26 23:29:00,1.56333,1.56338,1.56321,1.56329,263499997.0
2006-06-26 23:30:00,1.56349,1.56376,1.56347,1.56371,340900002.0
2006-06-26 23:31:00,1.56379,1.56384,1.56371,1.56382,293500005.0
2006-06-26 23:32:00,1.56353,1.56381,1.56342,1.56369,489799998.0
2006-06-26 23:33:00,1.56373,1.56377,1.56362,1.56365,243800001.0
2006-06-26 23:34:00,1.5638,1.5638,1.56365,1.56365,187400000.0
2006-06-26 23:35:00,1.56366,1.56382,1.5636,1.5637,241200003.0
2006-06-26 23:36:00,1.56377,1.56385,1.56365,1.56381,154000000.0
2006-06-26 23:37:00,1.56363,1.56373,1.56362,1.56372,61200000.0
2006-06-26 23:38:00,1.56376,1.56376,1.5635,1.56355,188400001.0
2006-06-26 23:39:00,1.56368,1.56374,1.56362,1.56371,97100000.0
2006-06-26 23:40:00,1.56363,1.56381,1.56358,1.56364,262500002.0
2006-06-26 23:41:00,1.56379,1.56379,1.56349,1.5636,367600002.0
2006-06-26 23:42:00,1.56362,1.56383,1.56357,1.5637,319700000.0
2006-06-26 23:43:00,1.56376,1.56379,1.56356,1.56365,488999998.0
2006-06-26 23:44:00,1.5637,1.56383,1.56356,1.56375,433600001.0
2006-06-26 23:45:00,1.56381,1.56381,1.56351,1.56375,316500000.0
2006-06-26 23:46:00,1.56363,1.56382,1.56361,1.56369,209800000.0
2006-06-26 23:47:00,1.56376,1.56382,1.56363,1.56367,243700001.0
2006-06-26 23:48:00,1.5638,1.5638,1.56351,1.56358,140600000.0
2006-06-26 23:49:00,1.56355,1.56362,1.56337,1.5635,57500000.0
2006-06-26 23:50:00,1.56345,1.56357,1.56343,1.56357,270899997.0
2006-06-26 23:51:00,1.5635,1.56355,1.5634,1.56341,341800002.0
2006-06-26 23:52:00,1.56342,1.56355,1.56329,1.56355,354599997.0
2006-06-26 23:53:00,1.56347,1.56355,1.5633,1.56339,156400000.0
2006-06-26 23:54:00,1.5634,1.56355,1.56322,1.5634,160199999.0
2006-06-26 23:55:00,1.56333,1.56346,1.56327,1.56339,75900000.0
2006-06-26 23:56:00,1.56335,1.56346,1.56324,1.5633,327400000.0
2006-06-26 23:57:00,1.56353,1.56365,1.56342,1.56355,218599995.0
2006-06-26 23:58:00,1.56337,1.56354,1.56337,1.56354,69399997.0
2006-06-26 23:59:00,1.56342,1.56355,1.56342,1.56355,73400000.0
2006-06-27 00:00:00,1.5634,1.56351,1.56331,1.56336,311899999.0
2006-06-27 00:01:00,1.56345,1.56357,1.56336,1.5635,401400001.0
2006-06-27 00:02:00,1.56344,1.56355,1.56343,1.56355,118700003.0
2006-06-27 00:03:00,1.56352,1.56365,1.56331,1.56343,317499997.0
2006-06-27 00:04:00,1.56347,1.5635,1.56334,1.5634,149000002.0
2006-06-27 00:05:00,1.56338,1.56355,1.56332,1.56355,174199999.0
2006-06-27 00:06:00,1.56357,1.56372,1.56345,1.56359,203999998.0
2006-06-27 00:07:00,1.56352,1.5636,1.56332,1.5635,261999999.0
2006-06-27 00:08:00,1.56352,1.56355,1.5634,1.56344,71899998.0
2006-06-27 00:09:00,1.56353,1.5636,1.56337,1.56353,238499996.0
2006-06-27 00:10:00,1.56357,1.56363,1.5635,1.5635,54999999.0
2006-06-27 00:11:00,1.56356,1.56365,1.56349,1.5636,347500007.0
2006-06-27 00:12:00,1.56341,1.5636,1.56341,1.5636,34400000.0
2006-06-27 00:13:00,1.56358,1.56358,1.56336,1.56353,289899998.0
2006-06-27 00:14:00,1.56341,1.56355,1.56341,1.56345,193999998.0
2006-06-27 00:15:00,1.56345,1.56355,1.56345,1.56355,32400000.0
2006-06-27 00:16:00,1.56355,1.56355,1.56345,1.56345,123700001.0
2006-06-27 00:17:00,1.56344,1.56363,1.56336,1.56355,285299998.0
2006-06-27 00:18:00,1.56352,1.56363,1.56335,1.56359,256599999.0
2006-06-27 00:19:00,1.5636,1.5636,1.56355,1.56355,4700000.0
2006-06-27 00:20:00,1.56361,1.56369,1.56335,1.56351,454000004.0
2006-06-27 00:21:00,1.56359,1.56362,1.56336,1.56339,263700004.0
2006-06-27 00:22:00,1.5635,1.56355,1.56335,1.56343,115099999.0
2006-06-27 00:23:00,1.56341,1.56353,1.56336,1.56348,111600000.0
2006-06-27 00:24:00,1.56344,1.56362,1.56331,1.56348,231200000.0
2006-06-27 00:25:00,1.56343,1.56359,1.56338,1.56357,297700006.0
2006-06-27 00:26:00,1.56358,1.56358,1.56339,1.56339,94400000.0
2006-06-27 00:27:00,1.56346,1.56361,1.56346,1.56347,106200002.0
2006-06-27 00:28:00,1.56355,1.56363,1.56342,1.56342,221400003.0
2006-06-27 00:29:00,1.5636,1.5636,1.56348,1.56357,189499998.0
2006-06-27 00:30:00,1.56355,1.56365,1.56348,1.56351,285700002.0
2006-06-27 00:31:00,1.5636,1.56366,1.56352,1.56358,199699997.0
2006-06-27 00:32:00,1.56339,1.56362,1.56337,1.56355,218600004.0
2006-06-27 00:33:00,1.56355,1.5636,1.56346,1.56346,273900000.0
2006-06-27 00:34:00,1.56347,1.56363,1.56341,1.56355,290500000.0
2006-06-27 00:35:00,1.56345,1.56355,1.56345,1.56355,50500000.0
2006-06-27 00:36:00,1.56362,1.56363,1.56357,1.56358,79900001.0
2006-06-27 00:37:00,1.56348,1.56364,1.56344,1.56351,226900001.0
2006-06-27 00:38:00,1.5636,1.5636,1.56336,1.56353,258100000.0
2006-06-27 00:39:00,1.56349,1.56366,1.56348,1.56365,375100002.0
2006-06-27 00:40:00,1.56353,1.56365,1.56347,1.56348,204600000.0
2006-06-27 00:41:00,1.56365,1.56365,1.56352,1.56352,89300001.0
2006-06-27 00:42:00,1.5635,1.56365,1.56345,1.56358,253999998.0
2006-06-27 00:43:00,1.56348,1.56365,1.56338,1.56365,381699998.0
2006-06-27 00:44:00,1.56358,1.56367,1.56351,1.56352,181600006.0
2006-06-27 00:45:00,1.5636,1.56363,1.56342,1.56347,333900001.0
2006-06-27 00:46:00,1.56339,1.56361,1.56339,1.56359,183400000.0
2006-06-27 00:47:00,1.56363,1.56363,1.56352,1.56352,114999998.0
2006-06-27 00:48:00,1.56358,1.56367,1.5635,1.5636,383500000.0
2006-06-27 00:49:00,1.56357,1.56365,1.56351,1.56351,151799998.0
2006-06-27 00:50:00,1.5636,1.56365,1.56342,1.56358,319000001.0
2006-06-27 00:51:00,1.56331,1.56365,1.56331,1.56365,209300003.0
2006-06-27 00:52:00,1.56363,1.56363,1.56335,1.56355,278700004.0
2006-06-27 00:53:00,1.56349,1.56367,1.56335,1.56357,315800000.0
2006-06-27 00:54:00,1.56355,1.56365,1.56346,1.56351,272700001.0
2006-06-27 00:55:00,1.5636,1.56367,1.56338,1.56345,217499999.0
2006-06-27 00:56:00,1.5635,1.56358,1.56335,1.56346,198900003.0
2006-06-27 00:57:00,1.56354,1.56367,1.56338,1.56345,408000000.0
2006-06-27 00:58:00,1.56339,1.56364,1.56331,1.56352,282700003.0
2006-06-27 00:59:00,1.56361,1.56361,1.56329,1.56351,273599999.0
2006-06-27 01:00:00,1.56337,1.56358,1.56337,1.56352,367300003.0
2006-06-27 01:01:00,1.56344,1.56362,1.56342,1.56358,240600001.0
2006-06-27 01:02:00,1.56353,1.56368,1.56353,1.56367,158200001.0
2006-06-27 01:03:00,1.56355,1.56365,1.56338,1.56345,403499996.0
2006-06-27 01:04:00,1.56366,1.56369,1.56346,1.56365,510100001.0
2006-06-27 01:05:00,1.56355,1.56372,1.56352,1.56362,214800000.0
2006-06-27 01:06:00,1.56365,1.56367,1.56344,1.56344,196100000.0
2006-06-27 01:07:00,1.56365,1.56373,1.56355,1.56358,270300000.0
2006-06-27 01:08:00,1.56356,1.56369,1.56353,1.56369,122200000.0
2006-06-27 01:09:00,1.56369,1.56377,1.56361,1.56376,361399996.0
2006-06-27 01:10:00,1.56377,1.56381,1.56366,1.56366,175299998.0
2006-06-27 01:11:00,1.56374,1.56379,1.56354,1.56366,175499999.0
2006-06-27 01:12:00,1.56373,1.56378,1.56351,1.56351,418600003.0
2006-06-27 01:13:00,1.56371,1.56375,1.56345,1.56345,278000001.0
2006-06-27 01:14:00,1.56362,1.56378,1.5636,1.56375,353000001.0
2006-06-27 01:15:00,1.56375,1.56375,1.56358,1.5636,347300000.0
2006-06-27 01:16:00,1.56366,1.56368,1.56351,1.56353,91900000.0
2006-06-27 01:17:00,1.5637,1.5637,1.56316,1.56316,397100007.0
2006-06-27 01:18:00,1.56365,1.56374,1.56357,1.56359,300700004.0
2006-06-27 01:19:00,1.56367,1.56375,1.56352,1.5637,167000003.0
2006-06-27 01:20:00,1.56375,1.56375,1.56357,1.56365,185100000.0
2006-06-27 01:21:00,1.56373,1.56373,1.56356,1.56356,140399999.0
2006-06-27 01:22:00,1.5637,1.5637,1.56365,1.56365,48700002.0
2006-06-27 01:23:00,1.56355,1.56365,1.56355,1.56365,64600001.0
2006-06-27 01:24:00,1.56348,1.56365,1.56348,1.56365,120700003.0
2006-06-27 01:25:00,1.56368,1.5638,1.56355,1.56365,475099997.0
2006-06-27 01:26:00,1.56378,1.56378,1.56363,1.56368,304800003.0
2006-06-27 01:27:00,1.56354,1.56378,1.56354,1.56371,225200000.0
2006-06-27 01:28:00,1.5636,1.56373,1.5636,1.56372,169600000.0
2006-06-27 01:29:00,1.56369,1.56376,1.56355,1.56376,252700003.0
2006-06-27 01:30:00,1.56359,1.5637,1.56355,1.56367,146800002.0
2006-06-27 01:31:00,1.56359,1.56378,1.56359,1.56369,386000000.0
2006-06-27 01:32:00,1.56375,1.56375,1.56352,1.56365,439600003.0
2006-06-27 01:33:00,1.56356,1.56368,1.56356,1.56368,103199999.0
2006-06-27 01:34:00,1.56357,1.56368,1.56337,1.5636,374500004.0
2006-06-27 01:35:00,1.56359,1.56361,1.56345,1.56345,41000000.0
2006-06-27 01:36:00,1.5637,1.56374,1.5635,1.56352,218300000.0
2006-06-27 01:37:00,1.56357,1.56365,1.56345,1.5635,291799999.0
2006-06-27 01:38:00,1.5636,1.5637,1.56352,1.5637,460399997.0
2006-06-27 01:39:00,1.56364,1.56376,1.56353,1.56353,247500003.0
2006-06-27 01:40:00,1.56369,1.56379,1.56362,1.56371,216200003.0
2006-06-27 01:41:00,1.56356,1.56367,1.56344,1.56367,239300000.0
2006-06-27 01:42:00,1.56372,1.56382,1.56365,1.56366,203400001.0
2006-06-27 01:43:00,1.56375,1.56375,1.5636,1.5636,134700001.0
2006-06-27 01:44:00,1.56375,1.56375,1.5637,1.5637,47900000.0
2006-06-27 01:45:00,1.5637,1.56375,1.5637,1.56375,13300000.0
2006-06-27 01:46:00,1.5636,1.56378,1.56357,1.56378,294699999.0
2006-06-27 01:47:00,1.56375,1.56382,1.5637,1.5638,228500000.0
2006-06-27 01:48:00,1.56383,1.56384,1.56362,1.56362,317700004.0
2006-06-27 01:49:00,1.56367,1.56367,1.56349,1.56357,236499998.0
2006-06-27 01:50:00,1.56363,1.56363,1.56343,1.56343,95099998.0
2006-06-27 01:51:00,1.56345,1.56359,1.56344,1.56355,378099996.0
2006-06-27 01:52:00,1.56343,1.56358,1.56337,1.56354,220500000.0
2006-06-27 01:53:00,1.56357,1.5636,1.56338,1.56352,245000002.0
2006-06-27 01:54:00,1.56363,1.56365,1.56349,1.56358,244600000.0
2006-06-27 01:55:00,1.5637,1.56393,1.56364,1.56376,439700004.0
2006-06-27 01:56:00,1.564,1.56426,1.5639,1.56409,399500002.0
2006-06-27 01:57:00,1.56418,1.56428,1.56407,1.56422,274900003.0
2006-06-27 01:58:00,1.56425,1.56439,1.56415,1.56427,210899996.0
2006-06-27 01:59:00,1.56432,1.5644,1.56419,1.56428,464099999.0
2006-06-27 02:00:00,1.56427,1.56435,1.56404,1.56425,234900000.0
2006-06-27 02:01:00,1.5642,1.56435,1.5642,1.56435,67699999.0
2006-06-27 02:02:00,1.56412,1.56428,1.56405,1.56425,251700001.0
2006-06-27 02:03:00,1.56405,1.56423,1.56404,1.56423,286999999.0
2006-06-27 02:04:00,1.56422,1.56433,1.56408,1.56433,335300002.0
2006-06-27 02:05:00,1.56413,1.56423,1.56389,1.56402,128200000.0
2006-06-27 02:06:00,1.56409,1.56415,1.56399,1.56408,164700000.0
2006-06-27 02:07:00,1.56402,1.56421,1.564,1.5642,543499999.0
2006-06-27 02:08:00,1.56413,1.56413,1.56381,1.56381,234700000.0
2006-06-27 02:09:00,1.5642,1.56427,1.56411,1.56421,255200001.0
2006-06-27 02:10:00,1.56408,1.5644,1.56405,1.56424,293900006.0
2006-06-27 02:11:00,1.56448,1.5645,1.56426,1.56426,333700000.0
2006-06-27 02:12:00,1.5643,1.56444,1.5643,1.56444,103900002.0
2006-06-27 02:13:00,1.5643,1.5644,1.56427,1.56437,40400000.0
2006-06-27 02:14:00,1.56435,1.5644,1.56422,1.56433,395700001.0
2006-06-27 02:15:00,1.56424,1.5644,1.56417,1.5643,236400000.0
2006-06-27 02:16:00,1.56424,1.56441,1.56421,1.56438,193599996.0
2006-06-27 02:17:00,1.5642,1.56442,1.56419,1.56432,406900001.0
2006-06-27 02:18:00,1.56425,1.56435,1.56425,1.56435,137099999.0
2006-06-27 02:19:00,1.56424,1.56445,1.56424,1.56437,323200001.0
2006-06-27 02:20:00,1.56417,1.56442,1.56417,1.56426,235300002.0
2006-06-27 02:21:00,1.56439,1.56447,1.56425,1.56434,287000003.0
2006-06-27 02:22:00,1.56432,1.56447,1.56428,1.5644,366599999.0
2006-06-27 02:23:00,1.56447,1.56453,1.56429,1.56437,322100003.0
2006-06-27 02:24:00,1.56449,1.56451,1.56421,1.56446,298200001.0
2006-06-27 02:25:00,1.56439,1.56446,1.56436,1.56441,69399999.0
2006-06-27 02:26:00,1.56436,1.56442,1.56424,1.5643,329900000.0
2006-06-27 02:27:00,1.56438,1.56445,1.56422,1.56435,153300002.0
2006-06-27 02:28:00,1.56423,1.56445,1.56421,1.56435,366000001.0
2006-06-27 02:29:00,1.56436,1.56447,1.56423,1.56437,378300001.0
2006-06-27 02:30:00,1.56404,1.5644,1.56404,1.5644,193900001.0
2006-06-27 02:31:00,1.5643,1.56442,1.5643,1.56442,71900001.0
2006-06-27 02:32:00,1.56444,1.56446,1.56421,1.56432,315999999.0
2006-06-27 02:33:00,1.5643,1.5644,1.5643,1.5644,119700001.0
2006-06-27 02:34:00,1.5643,1.5644,1.5643,1.5644,71099999.0
2006-06-27 02:35:00,1.56448,1.56448,1.56424,1.56433,476499997.0
2006-06-27 02:36:00,1.5644,1.56452,1.56423,1.56438,357800001.0
2006-06-27 02:37:00,1.56428,1.56454,1.56428,1.56447,267800003.0
2006-06-27 02:38:00,1.56446,1.56452,1.5643,1.56437,248599999.0
2006-06-27 02:39:00,1.56429,1.56453,1.56429,1.56441,256600004.0
2006-06-27 02:40:00,1.5645,1.56455,1.56432,1.56445,377600001.0
2006-06-27 02:41:00,1.56436,1.56455,1.5643,1.56445,546800004.0
2006-06-27 02:42:00,1.56438,1.56453,1.56424,1.5644,178899998.0
2006-06-27 02:43:00,1.56448,1.56453,1.56447,1.56452,80800000.0
2006-06-27 02:44:00,1.56439,1.56454,1.56435,1.56451,242199999.0
2006-06-27 02:45:00,1.56448,1.5645,1.56429,1.56438,391100000.0
2006-06-27 02:46:00,1.56445,1.56451,1.56421,1.56421,354800000.0
2006-06-27 02:47:00,1.56425,1.5645,1.56425,1.5645,302800004.0
2006-06-27 02:48:00,1.56438,1.56449,1.56426,1.56431,335099998.0
2006-06-27 02:49:00,1.56441,1.56447,1.56419,1.56432,354699999.0
2006-06-27 02:50:00,1.56435,1.56448,1.56435,1.56448,62700000.0
2006-06-27 02:51:00,1.56443,1.5645,1.56433,1.56447,221200004.0
2006-06-27 02:52:00,1.56447,1.56453,1.56435,1.56435,199200000.0
2006-06-27 02:53:00,1.5644,1.56448,1.56427,1.56439,304000008.0
2006-06-27 02:54:00,1.56436,1.56443,1.56426,1.5644,306500005.0
2006-06-27 02:55:00,1.56438,1.56439,1.56419,1.56422,315500000.0
2006-06-27 02:56:00,1.56436,1.56445,1.56426,1.56429,333400004.0
2006-06-27 02:57:00,1.5644,1.5644,1.56412,1.56423,264100004.0
2006-06-27 02:58:00,1.56423,1.56435,1.56408,1.56415,333400002.0
2006-06-27 02:59:00,1.56432,1.56442,1.56424,1.56428,438400002.0
2006-06-27 03:00:00,1.56425,1.56436,1.56425,1.5643,27800000.0
2006-06-27 03:01:00,1.56428,1.56438,1.56415,1.56422,625000006.0
2006-06-27 03:02:00,1.5643,1.56446,1.56409,1.56409,274900001.0
2006-06-27 03:03:00,1.5645,1.5645,1.56428,1.56428,59899998.0
2006-06-27 03:04:00,1.56442,1.56446,1.56422,1.56422,273600007.0
2006-06-27 03:05:00,1.56433,1.56438,1.56421,1.56429,187700001.0
2006-06-27 03:06:00,1.5644,1.5644,1.56435,1.56435,61700000.0
2006-06-27 03:07:00,1.56427,1.5643,1.56413,1.56415,178600002.0
2006-06-27 03:08:00,1.56421,1.56428,1.56409,1.56416,150700003.0
2006-06-27 03:09:00,1.56432,1.56435,1.56419,1.56419,216600001.0
2006-06-27 03:10:00,1.56436,1.56445,1.56413,1.5644,402600005.0
2006-06-27 03:11:00,1.56415,1.56439,1.56415,1.56437,121500000.0
2006-06-27 03:12:00,1.5644,1.56452,1.56421,1.56446,323800002.0
2006-06-27 03:13:00,1.56437,1.56452,1.56424,1.56452,255599998.0
2006-06-27 03:14:00,1.56433,1.56457,1.56433,1.56455,202999999.0
2006-06-27 03:15:00,1.56436,1.56448,1.56436,1.56448,41500002.0
2006-06-27 03:16:00,1.56438,1.56458,1.56424,1.5644,234800002.0
2006-06-27 03:17:00,1.56447,1.56455,1.56435,1.56447,96099999.0
2006-06-27 03:18:00,1.5645,1.5645,1.56437,1.5644,160300004.0
2006-06-27 03:19:00,1.56448,1.56455,1.56436,1.56448,180800004.0
2006-06-27 03:20:00,1.56431,1.56447,1.56428,1.56437,313599996.0
2006-06-27 03:21:00,1.56444,1.56444,1.56417,1.56431,243899997.0
2006-06-27 03:22:00,1.56433,1.56442,1.56418,1.5642,225900002.0
2006-06-27 03:23:00,1.56427,1.56443,1.5642,1.56438,308600000.0
2006-06-27 03:24:00,1.56441,1.56457,1.5644,1.56451,182800002.0
2006-06-27 03:25:00,1.56426,1.56439,1.56417,1.56426,275399999.0
2006-06-27 03:26:00,1.56432,1.56444,1.56427,1.56439,202200002.0
2006-06-27 03:27:00,1.56425,1.56435,1.56425,1.56435,82400001.0
2006-06-27 03:28:00,1.56435,1.56442,1.56431,1.56431,289400007.0
2006-06-27 03:29:00,1.5643,1.56442,1.56419,1.56435,45500001.0
2006-06-27 03:30:00,1.56433,1.56433,1.56421,1.56421,23200000.0
2006-06-27 03:31:00,1.56442,1.56446,1.56429,1.56437,220500001.0
2006-06-27 03:32:00,1.56428,1.56446,1.56416,1.56435,201699999.0
2006-06-27 03:33:00,1.56424,1.56439,1.56415,1.56424,235299998.0
2006-06-27 03:34:00,1.56435,1.56435,1.56409,1.56427,501400006.0
2006-06-27 03:35:00,1.56428,1.56428,1.56407,1.56422,251600003.0
2006-06-27 03:36:00,1.5643,1.56437,1.56425,1.56433,40000001.0
2006-06-27 03:37:00,1.56411,1.56429,1.56411,1.56423,281099995.0
2006-06-27 03:38:00,1.56423,1.56429,1.56417,1.56426,122000002.0
2006-06-27 03:39:00,1.56433,1.56445,1.56415,1.56445,264200000.0
2006-06-27 03:40:00,1.56447,1.56451,1.56423,1.56425,282800003.0
2006-06-27 03:41:00,1.56423,1.56449,1.56423,1.56443,302900005.0
2006-06-27 03:42:00,1.5643,1.56444,1.56422,1.5643,427500002.0
2006-06-27 03:43:00,1.56414,1.56431,1.56408,1.56408,349100002.0
2006-06-27 03:44:00,1.56425,1.5645,1.5642,1.5644,165500000.0
2006-06-27 03:45:00,1.56442,1.56457,1.56436,1.56443,469800000.0
2006-06-27 03:46:00,1.5643,1.56452,1.56424,1.56452,310600005.0
2006-06-27 03:47:00,1.56447,1.56449,1.56435,1.56443,257999997.0
2006-06-27 03:48:00,1.56443,1.56451,1.56427,1.5644,423400002.0
2006-06-27 03:49:00,1.56437,1.56443,1.56425,1.5643,95000002.0
2006-06-27 03:50:00,1.56436,1.5645,1.56436,1.56443,90700000.0
2006-06-27 03:51:00,1.5645,1.56452,1.56433,1.56445,360900002.0
2006-06-27 03:52:00,1.5644,1.56445,1.56423,1.56423,279600002.0
2006-06-27 03:53:00,1.56437,1.5645,1.56437,1.5645,135799998.0
2006-06-27 03:54:00,1.5645,1.5645,1.56445,1.56445,1400000.0
2006-06-27 03:55:00,1.56438,1.56438,1.56421,1.56421,41500000.0
2006-06-27 03:56:00,1.56425,1.5645,1.56425,1.5645,199599999.0
2006-06-27 03:57:00,1.56445,1.5645,1.56445,1.5645,43900000.0
2006-06-27 03:58:00,1.56437,1.56453,1.56427,1.5644,141299998.0
2006-06-27 03:59:00,1.56425,1.56445,1.56425,1.56445,255100005.0
2006-06-27 04:00:00,1.56443,1.5645,1.56437,1.56445,21000000.0
2006-06-27 04:01:00,1.56445,1.56453,1.56429,1.56433,435799999.0
2006-06-27 04:02:00,1.56437,1.56453,1.56437,1.5645,293800001.0
2006-06-27 04:03:00,1.5644,1.56454,1.56425,1.56425,265400001.0
2006-06-27 04:04:00,1.56442,1.56448,1.56442,1.56448,44000000.0
2006-06-27 04:05:00,1.56445,1.56453,1.56433,1.56453,315600002.0
2006-06-27 04:06:00,1.56435,1.5645,1.56432,1.5645,415200000.0
2006-06-27 04:07:00,1.56445,1.5645,1.56419,1.5645,340699997.0
2006-06-27 04:08:00,1.56445,1.56448,1.56427,1.56443,326699997.0
2006-06-27 04:09:00,1.56409,1.56445,1.56409,1.5644,228999997.0
2006-06-27 04:10:00,1.5644,1.56445,1.5643,1.5644,202500004.0
2006-06-27 04:11:00,1.5643,1.56452,1.56427,1.5644,402300002.0
2006-06-27 04:12:00,1.56431,1.56447,1.56424,1.56435,248900001.0
2006-06-27 04:13:00,1.56446,1.56453,1.5643,1.5643,291500001.0
2006-06-27 04:14:00,1.56435,1.56445,1.56435,1.56445,24499999.0
2006-06-27 04:15:00,1.56437,1.56454,1.56435,1.56445,182499997.0
2006-06-27 04:16:00,1.56442,1.56453,1.56423,1.56445,256000003.0
2006-06-27 04:17:00,1.56441,1.56455,1.56441,1.56455,128600000.0
2006-06-27 04:18:00,1.56451,1.5646,1.56438,1.5644,209799996.0
2006-06-27 04:19:00,1.56436,1.56455,1.56433,1.5645,393500001.0
2006-06-27 04:20:00,1.56445,1.56457,1.5643,1.56452,282400000.0
2006-06-27 04:21:00,1.56457,1.56457,1.56434,1.56434,324000000.0
2006-06-27 04:22:00,1.56438,1.56448,1.56422,1.5643,361200002.0
2006-06-27 04:23:00,1.56445,1.56455,1.56431,1.5645,489799998.0
2006-06-27 04:24:00,1.56439,1.56455,1.56435,1.5645,279199993.0
2006-06-27 04:25:00,1.56445,1.56453,1.56423,1.56442,307299997.0
2006-06-27 04:26:00,1.56441,1.56449,1.56432,1.56445,388200001.0
2006-06-27 04:27:00,1.56441,1.56449,1.56424,1.56445,535399992.0
2006-06-27 04:28:00,1.56443,1.56443,1.56418,1.56438,236599999.0
2006-06-27 04:29:00,1.5644,1.5644,1.56422,1.56422,79899999.0
2006-06-27 04:30:00,1.56433,1.5644,1.56418,1.56427,49600000.0
2006-06-27 04:31:00,1.56432,1.56445,1.56432,1.56445,57600000.0
2006-06-27 04:32:00,1.56428,1.56442,1.56427,1.56431,242799998.0
2006-06-27 04:33:00,1.56425,1.56441,1.56416,1.56437,225299996.0
2006-06-27 04:34:00,1.56433,1.5644,1.56416,1.56428,275900002.0
2006-06-27 04:35:00,1.56429,1.56442,1.56422,1.56442,215699999.0
2006-06-27 04:36:00,1.5644,1.5644,1.56435,1.56435,71900002.0
2006-06-27 04:37:00,1.56442,1.56442,1.56416,1.56419,282900002.0
2006-06-27 04:38:00,1.56435,1.56443,1.56424,1.56435,421900000.0
2006-06-27 04:39:00,1.5644,1.56445,1.56422,1.5643,182199999.0
2006-06-27 04:40:00,1.56445,1.56445,1.56426,1.56426,163200001.0
2006-06-27 04:41:00,1.5644,1.5644,1.56421,1.56421,111300001.0
2006-06-27 04:42:00,1.56432,1.56445,1.5643,1.5644,395799998.0
2006-06-27 04:43:00,1.5644,1.56446,1.56422,1.5643,144700002.0
2006-06-27 04:44:00,1.56435,1.56442,1.56423,1.56423,204700001.0
2006-06-27 04:45:00,1.56434,1.56443,1.56412,1.56412,215100004.0
2006-06-27 04:46:00,1.5643,1.56442,1.56421,1.56429,323800003.0
2006-06-27 04:47:00,1.56424,1.56439,1.56417,1.56437,278599999.0
2006-06-27 04:48:00,1.56429,1.56446,1.56426,1.56438,223499998.0
2006-06-27 04:49:00,1.56445,1.56445,1.56417,1.56425,268699999.0
2006-06-27 04:50:00,1.56433,1.56436,1.56413,1.56432,454300001.0
2006-06-27 04:51:00,1.56402,1.56421,1.56384,1.56392,194400000.0
2006-06-27 04:52:00,1.5639,1.56406,1.56383,1.56401,139199999.0
2006-06-27 04:53:00,1.56388,1.56423,1.56388,1.56423,53500000.0
2006-06-27 04:54:00,1.56418,1.56425,1.56402,1.56409,117499997.0
2006-06-27 04:55:00,1.56407,1.56425,1.56407,1.56425,65399998.0
2006-06-27 04:56:00,1.56415,1.56425,1.56415,1.56425,39200001.0
2006-06-27 04:57:00,1.56425,1.5643,1.56409,1.56423,259299998.0
2006-06-27 04:58:00,1.56418,1.5643,1.56408,1.56425,375299997.0
2006-06-27 04:59:00,1.56415,1.56425,1.56415,1.56425,43900001.0
2006-06-27 05:00:00,1.56425,1.5643,1.56413,1.56415,394600003.0
2006-06-27 05:01:00,1.56425,1.56427,1.56412,1.56415,134100000.0
2006-06-27 05:02:00,1.56416,1.56428,1.56402,1.56408,312800001.0
2006-06-27 05:03:00,1.56412,1.5642,1.56398,1.56412,267499998.0
2006-06-27 05:04:00,1.56419,1.56425,1.5641,1.56422,198300004.0
2006-06-27 05:05:00,1.56412,1.56424,1.56412,1.56413,136300002.0
2006-06-27 05:06:00,1.56412,1.56423,1.56412,1.56413,368999999.0
2006-06-27 05:07:00,1.5643,1.5643,1.56415,1.56419,292099999.0
2006-06-27 05:08:00,1.56418,1.5643,1.56407,1.56413,292800000.0
2006-06-27 05:09:00,1.5641,1.56422,1.5641,1.56422,49600000.0
2006-06-27 05:10:00,1.56431,1.56433,1.56419,1.5643,365099998.0
2006-06-27 05:11:00,1.5643,1.5643,1.56406,1.56406,300299995.0
2006-06-27 05:12:00,1.5641,1.5643,1.56406,1.5643,305800003.0
2006-06-27 05:13:00,1.56423,1.5643,1.56414,1.56425,195000004.0
2006-06-27 05:14:00,1.56425,1.56432,1.56415,1.56415,189200002.0
2006-06-27 05:15:00,1.5641,1.56422,1.5641,1.56422,50299999.0
2006-06-27 05:16:00,1.56422,1.56425,1.5641,1.56415,142200000.0
2006-06-27 05:17:00,1.56423,1.5643,1.56417,1.56425,71900002.0
2006-06-27 05:18:00,1.56416,1.5643,1.5641,1.56422,289800006.0
2006-06-27 05:19:00,1.56425,1.5644,1.56413,1.56428,295799998.0
2006-06-27 05:20:00,1.56423,1.56427,1.56413,1.56418,102300000.0
2006-06-27 05:21:00,1.56425,1.56425,1.56395,1.56395,369599998.0
2006-06-27 05:22:00,1.56416,1.56432,1.56416,1.56429,328900003.0
2006-06-27 05:23:00,1.56433,1.56437,1.56419,1.56419,108200001.0
2006-06-27 05:24:00,1.56412,1.56445,1.56412,1.56442,290900004.0
2006-06-27 05:25:00,1.56426,1.56445,1.56426,1.5644,292300001.0
2006-06-27 05:26:00,1.5644,1.56445,1.56432,1.56438,44800000.0
2006-06-27 05:27:00,1.56417,1.56445,1.56417,1.56437,244800000.0
2006-06-27 05:28:00,1.56445,1.56445,1.5644,1.5644,47900002.0
2006-06-27 05:29:00,1.56432,1.56445,1.56432,1.56445,65500002.0
2006-06-27 05:30:00,1.5644,1.5644,1.5643,1.5643,63099998.0
2006-06-27 05:31:00,1.56445,1.56445,1.5644,1.5644,135800005.0
2006-06-27 05:32:00,1.56435,1.56459,1.56435,1.56447,256600003.0
2006-06-27 05:33:00,1.56438,1.56452,1.56425,1.56443,286000002.0
2006-06-27 05:34:00,1.56447,1.56462,1.56433,1.56455,257699999.0
2006-06-27 05:35:00,1.5645,1.5646,1.5645,1.5646,54300001.0
2006-06-27 05:36:00,1.5644,1.56467,1.5644,1.56465,452900000.0
2006-06-27 05:37:00,1.56467,1.56471,1.56446,1.56447,279399997.0
2006-06-27 05:38:00,1.56457,1.56469,1.56449,1.56452,234299999.0
2006-06-27 05:39:00,1.56455,1.56465,1.56447,1.56457,243300002.0
2006-06-27 05:40:00,1.56455,1.56465,1.56441,1.56455,248500006.0
2006-06-27 05:41:00,1.56459,1.56467,1.56452,1.56459,94399999.0
2006-06-27 05:42:00,1.56448,1.56466,1.56447,1.56454,353500002.0
2006-06-27 05:43:00,1.5646,1.56473,1.56447,1.56464,316299999.0
2006-06-27 05:44:00,1.56472,1.56472,1.56451,1.56451,87000002.0
2006-06-27 05:45:00,1.56459,1.56459,1.56431,1.56431,221900004.0
2006-06-27 05:46:00,1.56448,1.56457,1.56438,1.56448,303800003.0
2006-06-27 05:47:00,1.56449,1.56459,1.5643,1.56455,464700001.0
2006-06-27 05:48:00,1.56457,1.56464,1.56441,1.56441,328900001.0
2006-06-27 05:49:00,1.56455,1.56462,1.56431,1.56431,349200003.0
2006-06-27 05:50:00,1.5646,1.5646,1.56439,1.56445,378299999.0
2006-06-27 05:51:00,1.56447,1.56463,1.56447,1.56455,201899998.0
2006-06-27 05:52:00,1.56438,1.56452,1.56436,1.56444,266899998.0
2006-06-27 05:53:00,1.56432,1.56455,1.56428,1.5644,547699999.0
2006-06-27 05:54:00,1.56431,1.56455,1.56427,1.5644,247000003.0
2006-06-27 05:55:00,1.56449,1.56449,1.56423,1.56429,163299998.0
2006-06-27 05:56:00,1.56433,1.56448,1.56422,1.56434,319099999.0
2006-06-27 05:57:00,1.56436,1.56442,1.5642,1.56434,241299999.0
2006-06-27 05:58:00,1.56441,1.56441,1.56418,1.56424,380600001.0
2006-06-27 05:59:00,1.56442,1.56452,1.56433,1.56452,306400004.0
2006-06-27 06:00:00,1.56438,1.56453,1.56425,1.56453,225299999.0
2006-06-27 06:01:00,1.56446,1.56453,1.56425,1.56438,370100002.0
2006-06-27 06:02:00,1.56444,1.5645,1.56436,1.56437,200000000.0
2006-06-27 06:03:00,1.56447,1.56452,1.56438,1.56444,255100005.0
2006-06-27 06:04:00,1.56442,1.5645,1.56426,1.56435,254399999.0
2006-06-27 06:05:00,1.56444,1.5645,1.56432,1.56432,256999999.0
2006-06-27 06:06:00,1.56437,1.56445,1.56425,1.5644,382000010.0
2006-06-27 06:07:00,1.56429,1.56445,1.5641,1.5641,194299997.0
2006-06-27 06:08:00,1.56427,1.56445,1.56417,1.56433,297000004.0
2006-06-27 06:09:00,1.56434,1.56443,1.56414,1.56429,344399998.0
2006-06-27 06:10:00,1.56415,1.56427,1.56403,1.56418,263900000.0
2006-06-27 06:11:00,1.56428,1.56428,1.56394,1.56405,201499998.0
2006-06-27 06:12:00,1.5641,1.56439,1.5641,1.56429,349100004.0
2006-06-27 06:13:00,1.56424,1.56428,1.56411,1.56428,247099999.0
2006-06-27 06:14:00,1.56418,1.56425,1.56405,1.56414,274999998.0
2006-06-27 06:15:00,1.56422,1.56425,1.56414,1.56419,123199999.0
2006-06-27 06:16:00,1.5642,1.5642,1.5641,1.5641,30399999.0
2006-06-27 06:17:00,1.5641,1.56425,1.5641,1.56425,120600000.0
2006-06-27 06:18:00,1.56428,1.56431,1.56412,1.56413,236600000.0
2006-06-27 06:19:00,1.56422,1.56424,1.56401,1.56401,390400003.0
2006-06-27 06:20:00,1.5643,1.5643,1.56409,1.56415,299399998.0
2006-06-27 06:21:00,1.56427,1.56433,1.56419,1.56426,73499999.0
2006-06-27 06:22:00,1.56426,1.56435,1.56412,1.56425,248300002.0
2006-06-27 06:23:00,1.56431,1.56433,1.56399,1.56413,439200001.0
2006-06-27 06:24:00,1.56412,1.56427,1.56403,1.56427,150699998.0
2006-06-27 06:25:00,1.56412,1.56427,1.56411,1.56422,275499999.0
2006-06-27 06:26:00,1.56432,1.56432,1.56397,1.56407,302800007.0
2006-06-27 06:27:00,1.56423,1.56432,1.56417,1.5643,319400000.0
2006-06-27 06:28:00,1.56432,1.56432,1.56409,1.56411,220899997.0
2006-06-27 06:29:00,1.56427,1.56432,1.56417,1.56421,91100002.0
2006-06-27 06:30:00,1.56409,1.56422,1.56409,1.56422,63099998.0
2006-06-27 06:31:00,1.56427,1.56427,1.56412,1.56412,28900000.0
2006-06-27 06:32:00,1.56417,1.56434,1.56413,1.56423,267500001.0
2006-06-27 06:33:00,1.56405,1.56426,1.56405,1.56412,200100000.0
2006-06-27 06:34:00,1.56432,1.56432,1.56412,1.56424,391399999.0
2006-06-27 06:35:00,1.56428,1.56438,1.56419,1.5642,437300006.0
2006-06-27 06:36:00,1.5642,1.56432,1.56409,1.56426,112200001.0
2006-06-27 06:37:00,1.56438,1.56445,1.56427,1.56431,146500001.0
2006-06-27 06:38:00,1.56428,1.56434,1.5642,1.56423,134600001.0
2006-06-27 06:39:00,1.56415,1.56434,1.56411,1.56421,231699999.0
2006-06-27 06:40:00,1.5642,1.56438,1.56419,1.56432,356200000.0
2006-06-27 06:41:00,1.56437,1.56444,1.56416,1.56429,359500002.0
2006-06-27 06:42:00,1.56435,1.5644,1.56425,1.56433,285100000.0
2006-06-27 06:43:00,1.56443,1.56447,1.56423,1.56423,190400000.0
2006-06-27 06:44:00,1.56428,1.56439,1.5642,1.56433,326600001.0
2006-06-27 06:45:00,1.56433,1.5644,1.56415,1.56415,131900000.0
2006-06-27 06:46:00,1.56435,1.5644,1.56416,1.56416,301600000.0
2006-06-27 06:47:00,1.56435,1.56435,1.56425,1.56425,32700000.0
2006-06-27 06:48:00,1.56424,1.5644,1.56424,1.56436,191799999.0
2006-06-27 06:49:00,1.56433,1.5644,1.56414,1.56424,255700001.0
2006-06-27 06:50:00,1.56416,1.5644,1.56416,1.56438,339700004.0
2006-06-27 06:51:00,1.56425,1.56435,1.56425,1.56435,33399999.0
2006-06-27 06:52:00,1.5644,1.56442,1.56418,1.56433,307400002.0
2006-06-27 06:53:00,1.56436,1.56438,1.56423,1.56428,189300003.0
2006-06-27 06:54:00,1.56435,1.5645,1.56422,1.56428,228099998.0
2006-06-27 06:55:00,1.56433,1.5644,1.56419,1.56437,301700001.0
2006-06-27 06:56:00,1.56416,1.56435,1.56416,1.56433,206499998.0
2006-06-27 06:57:00,1.56424,1.56442,1.56421,1.56435,315799998.0
2006-06-27 06:58:00,1.56435,1.5644,1.56435,1.5644,134000000.0
2006-06-27 06:59:00,1.56427,1.5644,1.56427,1.56437,273000001.0
2006-06-27 07:00:00,1.56433,1.5644,1.5642,1.56431,402500005.0
2006-06-27 07:01:00,1.56425,1.5644,1.56425,1.5644,224100000.0
2006-06-27 07:02:00,1.56435,1.56435,1.56425,1.56425,89400004.0
2006-06-27 07:03:00,1.56435,1.56435,1.56425,1.56425,293099995.0
2006-06-27 07:04:00,1.56406,1.5644,1.56406,1.5644,381100004.0
2006-06-27 07:05:00,1.56432,1.5644,1.56424,1.5644,177299999.0
2006-06-27 07:06:00,1.56418,1.56441,1.56418,1.56426,174200001.0
2006-06-27 07:07:00,1.56437,1.56438,1.56421,1.56428,189300004.0
2006-06-27 07:08:00,1.56436,1.56446,1.56427,1.56433,234200001.0
2006-06-27 07:09:00,1.56441,1.56461,1.56437,1.5645,247700002.0
2006-06-27 07:10:00,1.56448,1.56465,1.56432,1.56457,330600000.0
2006-06-27 07:11:00,1.56441,1.56462,1.56441,1.56459,227900000.0
2006-06-27 07:12:00,1.5646,1.56465,1.56449,1.56452,254000001.0
2006-06-27 07:13:00,1.56455,1.56465,1.5644,1.56446,210899999.0
2006-06-27 07:14:00,1.56455,1.56465,1.56444,1.56456,107900002.0
2006-06-27 07:15:00,1.56448,1.56467,1.56439,1.56465,254299999.0
2006-06-27 07:16:00,1.56446,1.56462,1.56442,1.5645,257499997.0
2006-06-27 07:17:00,1.56461,1.56469,1.56452,1.56467,335500004.0
2006-06-27 07:18:00,1.56458,1.56465,1.56444,1.56455,238699996.0
2006-06-27 07:19:00,1.56444,1.56457,1.56444,1.56457,51299999.0
2006-06-27 07:20:00,1.56447,1.56467,1.56447,1.5646,423200002.0
2006-06-27 07:21:00,1.56458,1.56464,1.5644,1.56453,355400001.0
2006-06-27 07:22:00,1.56448,1.5646,1.56431,1.56455,353400003.0
2006-06-27 07:23:00,1.56441,1.56455,1.56441,1.56455,37100000.0
2006-06-27 07:24:00,1.56453,1.56461,1.56441,1.56453,201799996.0
2006-06-27 07:25:00,1.56453,1.56455,1.5644,1.56444,255100002.0
2006-06-27 07:26:00,1.5645,1.5646,1.56429,1.56455,187800004.0
2006-06-27 07:27:00,1.56445,1.56463,1.56439,1.56463,328299997.0
2006-06-27 07:28:00,1.5647,1.5647,1.56443,1.56443,166200000.0
2006-06-27 07:29:00,1.56444,1.56458,1.56444,1.56447,178200000.0
2006-06-27 07:30:00,1.56455,1.5646,1.56445,1.56453,70500000.0
2006-06-27 07:31:00,1.56459,1.56463,1.56429,1.56429,201900002.0
2006-06-27 07:32:00,1.56452,1.5646,1.56435,1.5645,244099999.0
2006-06-27 07:33:00,1.5644,1.56453,1.5643,1.56453,208499998.0
2006-06-27 07:34:00,1.56435,1.5645,1.56429,1.56445,249100002.0
2006-06-27 07:35:00,1.56443,1.5645,1.56429,1.56442,165799998.0
2006-06-27 07:36:00,1.56447,1.56453,1.5644,1.56445,49500000.0
2006-06-27 07:37:00,1.5645,1.56455,1.56436,1.56447,232700002.0
2006-06-27 07:38:00,1.56452,1.56453,1.56442,1.56443,94299999.0
2006-06-27 07:39:00,1.56452,1.56463,1.56445,1.56449,193500004.0
2006-06-27 07:40:00,1.56436,1.56461,1.56436,1.56457,262900002.0
2006-06-27 07:41:00,1.56441,1.56462,1.56439,1.5646,233500000.0
2006-06-27 07:42:00,1.56443,1.56463,1.5644,1.56463,234199999.0
2006-06-27 07:43:00,1.56454,1.56457,1.56437,1.56448,261800000.0
2006-06-27 07:44:00,1.56442,1.5645,1.56435,1.56436,206800001.0
2006-06-27 07:45:00,1.5645,1.5645,1.56435,1.56435,372499993.0
2006-06-27 07:46:00,1.56443,1.5645,1.56437,1.56445,42400000.0
2006-06-27 07:47:00,1.56437,1.5645,1.5643,1.56445,429899999.0
2006-06-27 07:48:00,1.56447,1.56451,1.56433,1.56435,286100003.0
2006-06-27 07:49:00,1.56433,1.56447,1.56429,1.56441,230900000.0
2006-06-27 07:50:00,1.5644,1.5644,1.5643,1.5643,73700000.0
2006-06-27 07:51:00,1.56446,1.56459,1.56436,1.56436,368499999.0
2006-06-27 07:52:00,1.56444,1.5646,1.56444,1.56455,166199999.0
2006-06-27 07:53:00,1.56436,1.5645,1.56436,1.56446,47299999.0
2006-06-27 07:54:00,1.56423,1.56461,1.56423,1.56455,281900000.0
2006-06-27 07:55:00,1.56445,1.56455,1.56445,1.56455,28000000.0
2006-06-27 07:56:00,1.56443,1.56459,1.56443,1.56458,293700000.0
2006-06-27 07:57:00,1.56446,1.5646,1.5643,1.56449,331100004.0
2006-06-27 07:58:00,1.56439,1.56451,1.56427,1.56434,240800001.0
2006-06-27 07:59:00,1.56428,1.56435,1.5642,1.5643,329199996.0
2006-06-27 08:00:00,1.56423,1.56442,1.56423,1.5644,321899999.0
2006-06-27 08:01:00,1.56427,1.56442,1.56422,1.5644,346999997.0
2006-06-27 08:02:00,1.56437,1.56437,1.56405,1.5641,321299998.0
2006-06-27 08:03:00,1.56421,1.56437,1.56407,1.56416,253299999.0
2006-06-27 08:04:00,1.56427,1.56438,1.56417,1.56425,201099999.0
2006-06-27 08:05:00,1.5644,1.56465,1.5644,1.56465,126300000.0
2006-06-27 08:06:00,1.56461,1.56465,1.56432,1.56432,342900005.0
2006-06-27 08:07:00,1.56459,1.56464,1.56437,1.56457,496900003.0
2006-06-27 08:08:00,1.56454,1.56484,1.56454,1.56482,146199998.0
2006-06-27 08:09:00,1.56464,1.56491,1.56464,1.56491,237600000.0
2006-06-27 08:10:00,1.56481,1.5651,1.56455,1.56492,262099999.0
2006-06-27 08:11:00,1.5652,1.56556,1.56514,1.56549,177100003.0
2006-06-27 08:12:00,1.56553,1.56555,1.56538,1.56555,366000000.0
2006-06-27 08:13:00,1.56543,1.56552,1.56528,1.56538,376599999.0
2006-06-27 08:14:00,1.5653,1.56544,1.56517,1.56534,320899999.0
2006-06-27 08:15:00,1.5654,1.56544,1.56519,1.5653,265300002.0
2006-06-27 08:16:00,1.56534,1.56554,1.56532,1.56548,384699999.0
2006-06-27 08:17:00,1.56546,1.56561,1.5654,1.56555,229100000.0
2006-06-27 08:18:00,1.56547,1.56559,1.56527,1.56527,319400003.0
2006-06-27 08:19:00,1.56551,1.56558,1.56541,1.56544,261200004.0
2006-06-27 08:20:00,1.56535,1.56542,1.56522,1.56538,351500002.0
2006-06-27 08:21:00,1.56541,1.56547,1.56515,1.56547,374400003.0
2006-06-27 08:22:00,1.56539,1.5655,1.56516,1.56518,289199998.0
2006-06-27 08:23:00,1.56513,1.56531,1.56506,1.56506,277900001.0
2006-06-27 08:24:00,1.56517,1.56532,1.56506,1.56506,268500001.0
2006-06-27 08:25:00,1.56514,1.56528,1.56514,1.56528,45000000.0
2006-06-27 08:26:00,1.56526,1.56534,1.56512,1.56525,318799997.0
2006-06-27 08:27:00,1.56515,1.5653,1.56497,1.56523,190100004.0
2006-06-27 08:28:00,1.56526,1.56534,1.56518,1.56519,306900001.0
2006-06-27 08:29:00,1.56531,1.56536,1.56523,1.56531,70400001.0
2006-06-27 08:30:00,1.56525,1.5653,1.56517,1.56523,32000000.0
2006-06-27 08:31:00,1.56507,1.56529,1.56507,1.56528,341900007.0
2006-06-27 08:32:00,1.5652,1.56536,1.56516,1.56525,368199999.0
2006-06-27 08:33:00,1.5653,1.56548,1.56521,1.5654,230900003.0
2006-06-27 08:34:00,1.5654,1.56542,1.56521,1.56521,140900000.0
2006-06-27 08:35:00,1.56528,1.56549,1.56525,1.56547,280399999.0
2006-06-27 08:36:00,1.56523,1.56538,1.56518,1.56521,198800000.0
2006-06-27 08:37:00,1.56532,1.56532,1.56511,1.56522,243200003.0
2006-06-27 08:38:00,1.56525,1.56538,1.56518,1.56523,86300002.0
2006-06-27 08:39:00,1.56542,1.56546,1.56525,1.56537,318200001.0
2006-06-27 08:40:00,1.56527,1.56546,1.56526,1.56545,366899995.0
2006-06-27 08:41:00,1.56552,1.56552,1.56523,1.5653,233799999.0
2006-06-27 08:42:00,1.5653,1.56542,1.56526,1.56535,308399998.0
2006-06-27 08:43:00,1.56544,1.56544,1.56512,1.56513,452199998.0
2006-06-27 08:44:00,1.56531,1.56535,1.56522,1.56525,153200006.0
2006-06-27 08:45:00,1.56528,1.56538,1.56501,1.56538,284700003.0
2006-06-27 08:46:00,1.5653,1.56537,1.56515,1.56521,259200003.0
2006-06-27 08:47:00,1.56523,1.56541,1.56518,1.56524,338000003.0
2006-06-27 08:48:00,1.56534,1.56544,1.56504,1.56533,271800002.0
2006-06-27 08:49:00,1.5654,1.56546,1.56525,1.56532,293000004.0
2006-06-27 08:50:00,1.5654,1.56544,1.56522,1.56537,333000009.0
2006-06-27 08:51:00,1.56543,1.56543,1.56522,1.56534,307000000.0
2006-06-27 08:52:00,1.56543,1.56561,1.56537,1.56554,198999999.0
2006-06-27 08:53:00,1.56571,1.56607,1.56568,1.56607,178300000.0
2006-06-27 08:54:00,1.5659,1.56614,1.5659,1.5661,229799998.0
2006-06-27 08:55:00,1.5662,1.56621,1.566,1.56605,237600000.0
2006-06-27 08:56:00,1.56619,1.56619,1.56595,1.56595,172399998.0
2006-06-27 08:57:00,1.56599,1.5662,1.56593,1.56619,222800000.0
2006-06-27 08:58:00,1.5659,1.56615,1.5658,1.56615,178799998.0
2006-06-27 08:59:00,1.56615,1.56632,1.5661,1.5663,180600001.0
2006-06-27 09:00:00,1.56614,1.56631,1.56614,1.56631,258000000.0
2006-06-27 09:01:00,1.56617,1.56642,1.56617,1.56629,152900002.0
2006-06-27 09:02:00,1.56625,1.56627,1.56615,1.56615,127800001.0
2006-06-27 09:03:00,1.56607,1.5662,1.56593,1.56608,313300003.0
2006-06-27 09:04:00,1.56605,1.56616,1.56595,1.56608,339100002.0
2006-06-27 09:05:00,1.56616,1.56616,1.56598,1.56607,356200000.0
2006-06-27 09:06:00,1.56608,1.56608,1.56584,1.56587,281300001.0
2006-06-27 09:07:00,1.56606,1.56628,1.56605,1.56623,101600000.0
2006-06-27 09:08:00,1.5662,1.56627,1.56608,1.5662,297100000.0
2006-06-27 09:09:00,1.56608,1.56626,1.56604,1.5662,312400002.0
2006-06-27 09:10:00,1.56608,1.5662,1.56589,1.56607,369999999.0
2006-06-27 09:11:00,1.56608,1.56618,1.56597,1.56605,189800002.0
2006-06-27 09:12:00,1.56589,1.5661,1.56589,1.56596,450700002.0
2006-06-27 09:13:00,1.56596,1.56608,1.56589,1.56602,302999999.0
2006-06-27 09:14:00,1.56592,1.56605,1.56583,1.566,285500002.0
2006-06-27 09:15:00,1.56589,1.56604,1.56581,1.56596,268900001.0
2006-06-27 09:16:00,1.56592,1.56606,1.56592,1.56606,28600000.0
2006-06-27 09:17:00,1.56592,1.56607,1.56587,1.56599,203500000.0
2006-06-27 09:18:00,1.566,1.56603,1.56586,1.56586,251299997.0
2006-06-27 09:19:00,1.56602,1.56619,1.56587,1.56599,389000000.0
2006-06-27 09:20:00,1.56616,1.56616,1.56588,1.566,235700002.0
2006-06-27 09:21:00,1.56588,1.56607,1.56584,1.56589,384400003.0
2006-06-27 09:22:00,1.56595,1.56611,1.56587,1.56588,454399997.0
2006-06-27 09:23:00,1.56588,1.56599,1.56575,1.56585,316800004.0
2006-06-27 09:24:00,1.56591,1.56603,1.56579,1.56593,504399998.0
2006-06-27 09:25:00,1.56599,1.56609,1.56589,1.56595,263500000.0
2006-06-27 09:26:00,1.56589,1.56605,1.56589,1.56591,271600006.0
2006-06-27 09:27:00,1.56595,1.56603,1.56572,1.56598,336899999.0
2006-06-27 09:28:00,1.56599,1.56599,1.5657,1.5657,302099998.0
2006-06-27 09:29:00,1.56588,1.566,1.56579,1.56588,210100002.0
2006-06-27 09:30:00,1.56608,1.56608,1.56602,1.56602,82300001.0
2006-06-27 09:31:00,1.56588,1.56604,1.56581,1.56595,355800002.0
2006-06-27 09:32:00,1.56598,1.56598,1.56583,1.56583,79899999.0
2006-06-27 09:33:00,1.566,1.566,1.5656,1.56564,298700000.0
2006-06-27 09:34:00,1.56569,1.56569,1.56549,1.5656,158900002.0
2006-06-27 09:35:00,1.56563,1.56565,1.56551,1.56558,252600001.0
2006-06-27 09:36:00,1.56558,1.5657,1.56542,1.56543,301700002.0
2006-06-27 09:37:00,1.56538,1.5656,1.56533,1.5656,462500002.0
2006-06-27 09:38:00,1.56555,1.56562,1.56519,1.56523,270399998.0
2006-06-27 09:39:00,1.56508,1.56517,1.56488,1.565,341900000.0
2006-06-27 09:40:00,1.56505,1.56531,1.56505,1.56531,178100000.0
2006-06-27 09:41:00,1.5653,1.56543,1.56516,1.56527,159699998.0
2006-06-27 09:42:00,1.56524,1.56544,1.56524,1.5654,365900000.0
2006-06-27 09:43:00,1.56553,1.56582,1.56535,1.56569,277099999.0
2006-06-27 09:44:00,1.56551,1.56574,1.56547,1.56553,431599995.0
2006-06-27 09:45:00,1.56568,1.56569,1.56546,1.56554,225799999.0
2006-06-27 09:46:00,1.56562,1.56567,1.56551,1.56559,272500000.0
2006-06-27 09:47:00,1.56558,1.56578,1.56558,1.56573,285199998.0
2006-06-27 09:48:00,1.56567,1.56586,1.56566,1.56586,520100006.0
2006-06-27 09:49:00,1.5659,1.56591,1.56575,1.56576,331600005.0
2006-06-27 09:50:00,1.5658,1.56588,1.56562,1.56582,392899996.0
2006-06-27 09:51:00,1.56574,1.56591,1.56556,1.56573,214900001.0
2006-06-27 09:52:00,1.5659,1.5659,1.5657,1.56583,258399997.0
2006-06-27 09:53:00,1.56577,1.56592,1.5657,1.56588,266300004.0
2006-06-27 09:54:00,1.56582,1.56596,1.56577,1.56591,212900001.0
2006-06-27 09:55:00,1.56583,1.56604,1.56567,1.566,359400003.0
2006-06-27 09:56:00,1.5659,1.5659,1.56573,1.56578,218099998.0
2006-06-27 09:57:00,1.56595,1.56598,1.56582,1.56583,234199999.0
2006-06-27 09:58:00,1.56583,1.56603,1.56581,1.56583,236499999.0
2006-06-27 09:59:00,1.56592,1.56592,1.56567,1.56579,264899997.0
2006-06-27 10:00:00,1.56562,1.56605,1.56562,1.56605,289899998.0
2006-06-27 10:01:00,1.56615,1.56625,1.56593,1.56612,319400001.0
2006-06-27 10:02:00,1.56587,1.5661,1.56583,1.56603,358600000.0
2006-06-27 10:03:00,1.5661,1.56624,1.56583,1.56583,312300003.0
2006-06-27 10:04:00,1.56595,1.56604,1.56579,1.56592,285200002.0
2006-06-27 10:05:00,1.5657,1.56594,1.56568,1.56587,383599999.0
2006-06-27 10:06:00,1.56591,1.56599,1.56572,1.56589,200600000.0
2006-06-27 10:07:00,1.566,1.56608,1.5658,1.56596,218699999.0
2006-06-27 10:08:00,1.56576,1.56608,1.56576,1.56608,373200001.0
2006-06-27 10:09:00,1.56584,1.5661,1.56584,1.56601,135900000.0
2006-06-27 10:10:00,1.56586,1.56598,1.56574,1.56589,169899997.0
2006-06-27 10:11:00,1.56588,1.56595,1.56574,1.56586,341700000.0
2006-06-27 10:12:00,1.56583,1.56599,1.56575,1.56588,235399998.0
2006-06-27 10:13:00,1.56593,1.56611,1.56593,1.56611,210599997.0
2006-06-27 10:14:00,1.5661,1.56618,1.56594,1.56612,400700002.0
2006-06-27 10:15:00,1.56605,1.56613,1.56592,1.56599,166999998.0
2006-06-27 10:16:00,1.56604,1.56616,1.56598,1.56613,331300005.0
2006-06-27 10:17:00,1.5662,1.56643,1.56617,1.56625,219499999.0
2006-06-27 10:18:00,1.56653,1.56655,1.56627,1.56627,182000000.0
2006-06-27 10:19:00,1.56629,1.5665,1.56629,1.56637,264300001.0
2006-06-27 10:20:00,1.56615,1.56631,1.56615,1.56629,74699998.0
2006-06-27 10:21:00,1.56627,1.56644,1.56612,1.56627,247700000.0
2006-06-27 10:22:00,1.56647,1.56658,1.56625,1.56639,271100003.0
2006-06-27 10:23:00,1.56655,1.56655,1.56632,1.56643,275299998.0
2006-06-27 10:24:00,1.56647,1.56647,1.5662,1.56635,290800001.0
2006-06-27 10:25:00,1.56642,1.56647,1.56609,1.56609,492900005.0
2006-06-27 10:26:00,1.56637,1.56646,1.56623,1.56628,325899999.0
2006-06-27 10:27:00,1.5664,1.56647,1.56624,1.56637,212700000.0
2006-06-27 10:28:00,1.56634,1.56641,1.56625,1.56637,212100005.0
2006-06-27 10:29:00,1.56617,1.56618,1.56603,1.5661,122300000.0
2006-06-27 10:30:00,1.56609,1.56619,1.56587,1.56603,348400003.0
2006-06-27 10:31:00,1.56615,1.56618,1.56592,1.56604,369699999.0
2006-06-27 10:32:00,1.56604,1.5662,1.56595,1.5661,244300005.0
2006-06-27 10:33:00,1.56604,1.56614,1.56591,1.56613,291299997.0
2006-06-27 10:34:00,1.56601,1.56614,1.56586,1.56596,261199998.0
2006-06-27 10:35:00,1.56594,1.56609,1.56578,1.56578,293300000.0
2006-06-27 10:36:00,1.56594,1.56612,1.56588,1.5661,369399998.0
2006-06-27 10:37:00,1.56603,1.56616,1.56593,1.566,367600000.0
2006-06-27 10:38:00,1.56592,1.56608,1.56586,1.56602,236100000.0
2006-06-27 10:39:00,1.56605,1.5661,1.56594,1.56604,220100000.0
2006-06-27 10:40:00,1.56599,1.56612,1.56584,1.56604,177200000.0
2006-06-27 10:41:00,1.56599,1.56615,1.5659,1.56605,418400003.0
2006-06-27 10:42:00,1.56605,1.56615,1.56591,1.56602,285999998.0
2006-06-27 10:43:00,1.56604,1.56613,1.56565,1.5661,367800003.0
2006-06-27 10:44:00,1.566,1.56609,1.56583,1.566,330700002.0
2006-06-27 10:45:00,1.56606,1.56607,1.56583,1.56597,321900001.0
2006-06-27 10:46:00,1.56595,1.56602,1.56575,1.56595,290800004.0
2006-06-27 10:47:00,1.56585,1.56594,1.56558,1.5657,196000000.0
2006-06-27 10:48:00,1.56569,1.56582,1.56567,1.5658,334999997.0
2006-06-27 10:49:00,1.56575,1.5658,1.56558,1.56558,198900000.0
2006-06-27 10:50:00,1.5655,1.56575,1.56547,1.56557,314299999.0
2006-06-27 10:51:00,1.56537,1.56561,1.56537,1.56559,461100002.0
2006-06-27 10:52:00,1.5654,1.56559,1.56535,1.56553,305099997.0
2006-06-27 10:53:00,1.56559,1.56559,1.56543,1.56551,158900002.0
2006-06-27 10:54:00,1.5654,1.56558,1.56536,1.56548,291700005.0
2006-06-27 10:55:00,1.56536,1.56559,1.56532,1.56552,281900000.0
2006-06-27 10:56:00,1.56548,1.56557,1.56528,1.56546,286600004.0
2006-06-27 10:57:00,1.56553,1.56577,1.56553,1.56577,325399998.0
2006-06-27 10:58:00,1.56569,1.56586,1.56569,1.56577,432100003.0
2006-06-27 10:59:00,1.56575,1.56582,1.56555,1.56566,372100001.0
2006-06-27 11:00:00,1.56572,1.56572,1.56547,1.56547,247999999.0
2006-06-27 11:01:00,1.5656,1.56578,1.56556,1.56573,241699997.0
2006-06-27 11:02:00,1.56579,1.56591,1.56576,1.56578,126200002.0
2006-06-27 11:03:00,1.56593,1.56619,1.56593,1.56618,438399994.0
2006-06-27 11:04:00,1.56608,1.56608,1.56577,1.56586,233500004.0
2006-06-27 11:05:00,1.5659,1.56607,1.5659,1.56604,243999997.0
2006-06-27 11:06:00,1.56597,1.56603,1.56597,1.56603,49999998.0
2006-06-27 11:07:00,1.56596,1.56603,1.56586,1.56595,169900000.0
2006-06-27 11:08:00,1.56585,1.56612,1.56585,1.566,163699999.0
2006-06-27 11:09:00,1.566,1.56613,1.56592,1.56613,218000001.0
2006-06-27 11:10:00,1.56592,1.56605,1.56584,1.56597,233799997.0
2006-06-27 11:11:00,1.56596,1.56611,1.56594,1.56601,336600000.0
2006-06-27 11:12:00,1.56606,1.5662,1.56597,1.56597,346300000.0
2006-06-27 11:13:00,1.56596,1.56609,1.56587,1.56606,454500001.0
2006-06-27 11:14:00,1.56596,1.56615,1.56596,1.56615,496399998.0
2006-06-27 11:15:00,1.56598,1.5661,1.56589,1.56608,378400003.0
2006-06-27 11:16:00,1.56596,1.56616,1.56596,1.56616,94200001.0
2006-06-27 11:17:00,1.56609,1.56625,1.56598,1.56608,302599998.0
2006-06-27 11:18:00,1.56616,1.56622,1.56606,1.56609,309100003.0
2006-06-27 11:19:00,1.56599,1.56612,1.56595,1.56612,198900000.0
2006-06-27 11:20:00,1.56609,1.56619,1.56599,1.56602,451099996.0
2006-06-27 11:21:00,1.56611,1.56619,1.56602,1.56617,258899999.0
2006-06-27 11:22:00,1.56603,1.56607,1.56583,1.56583,199399999.0
2006-06-27 11:23:00,1.56588,1.56606,1.56585,1.56598,164200001.0
2006-06-27 11:24:00,1.56594,1.56602,1.56582,1.56586,414499998.0
2006-06-27 11:25:00,1.56585,1.56585,1.5655,1.56573,246600002.0
2006-06-27 11:26:00,1.56566,1.56578,1.56566,1.56578,147900001.0
2006-06-27 11:27:00,1.56575,1.5658,1.56565,1.56574,339500001.0
2006-06-27 11:28:00,1.56573,1.5658,1.56562,1.56565,214999998.0
2006-06-27 11:29:00,1.56565,1.56582,1.56562,1.56573,299400004.0
2006-06-27 11:30:00,1.56556,1.56576,1.56552,1.56564,392000001.0
2006-06-27 11:31:00,1.56559,1.56577,1.56559,1.5657,304199998.0
2006-06-27 11:32:00,1.56559,1.5657,1.56543,1.56566,257599999.0
2006-06-27 11:33:00,1.56567,1.56583,1.56559,1.56583,501499998.0
2006-06-27 11:34:00,1.56567,1.56584,1.5656,1.56575,477400001.0
2006-06-27 11:35:00,1.56578,1.56588,1.56564,1.56574,219000000.0
2006-06-27 11:36:00,1.56578,1.56587,1.56562,1.56576,318200003.0
2006-06-27 11:37:00,1.56572,1.56582,1.5656,1.56566,254900005.0
2006-06-27 11:38:00,1.56585,1.56585,1.5657,1.56578,262099999.0
2006-06-27 11:39:00,1.56567,1.56585,1.56567,1.56576,321100000.0
2006-06-27 11:40:00,1.5657,1.5658,1.56555,1.56572,351600003.0
2006-06-27 11:41:00,1.56564,1.56579,1.56554,1.56579,288899999.0
2006-06-27 11:42:00,1.56563,1.56589,1.56563,1.56586,330699999.0
2006-06-27 11:43:00,1.56576,1.56583,1.56562,1.56562,341799998.0
2006-06-27 11:44:00,1.56566,1.56575,1.56553,1.56562,103800000.0
2006-06-27 11:45:00,1.5658,1.56588,1.56568,1.56572,358199996.0
2006-06-27 11:46:00,1.56572,1.56587,1.56565,1.56566,392300000.0
2006-06-27 11:47:00,1.5657,1.56584,1.56559,1.56572,274300001.0
2006-06-27 11:48:00,1.56585,1.56585,1.5656,1.56567,231900004.0
2006-06-27 11:49:00,1.5658,1.56611,1.56571,1.56592,308700002.0
2006-06-27 11:50:00,1.56589,1.56608,1.56589,1.56603,343400003.0
2006-06-27 11:51:00,1.56598,1.56602,1.56579,1.56586,338099998.0
2006-06-27 11:52:00,1.56593,1.56603,1.56578,1.56596,278700002.0
2006-06-27 11:53:00,1.56588,1.56599,1.56582,1.56599,278899999.0
2006-06-27 11:54:00,1.56601,1.56601,1.56575,1.56575,216700001.0
2006-06-27 11:55:00,1.56572,1.56602,1.56572,1.5659,296100001.0
2006-06-27 11:56:00,1.56585,1.56585,1.5657,1.56571,261000000.0
2006-06-27 11:57:00,1.56565,1.56599,1.56565,1.56596,209699998.0
2006-06-27 11:58:00,1.56593,1.56593,1.56565,1.56575,325399998.0
2006-06-27 11:59:00,1.56592,1.56601,1.56576,1.56584,218400000.0
2006-06-27 12:00:00,1.566,1.566,1.56575,1.56575,393000003.0
2006-06-27 12:01:00,1.56576,1.56603,1.56576,1.56596,428999995.0
2006-06-27 12:02:00,1.56589,1.56605,1.56581,1.56605,435000002.0
2006-06-27 12:03:00,1.56587,1.56603,1.5657,1.56603,313300000.0
2006-06-27 12:04:00,1.56605,1.56605,1.56592,1.56592,106400002.0
2006-06-27 12:05:00,1.566,1.56607,1.56582,1.56593,348800006.0
2006-06-27 12:06:00,1.566,1.566,1.56566,1.56581,271000000.0
2006-06-27 12:07:00,1.56597,1.56601,1.56575,1.56575,218600000.0
2006-06-27 12:08:00,1.56605,1.56605,1.56581,1.56586,410800001.0
2006-06-27 12:09:00,1.566,1.56607,1.56587,1.56592,193699999.0
2006-06-27 12:10:00,1.56604,1.56618,1.56596,1.56596,181100003.0
2006-06-27 12:11:00,1.56624,1.56624,1.5659,1.56604,422400004.0
2006-06-27 12:12:00,1.56615,1.56625,1.56604,1.56604,275700000.0
2006-06-27 12:13:00,1.56606,1.56632,1.56596,1.56627,280900001.0
2006-06-27 12:14:00,1.56627,1.56632,1.56605,1.56615,284299999.0
2006-06-27 12:15:00,1.5663,1.5663,1.56613,1.56619,350900001.0
2006-06-27 12:16:00,1.56603,1.5663,1.56603,1.56623,285799999.0
2006-06-27 12:17:00,1.56619,1.5663,1.56614,1.5663,220999998.0
2006-06-27 12:18:00,1.56617,1.56632,1.56609,1.56622,244500001.0
2006-06-27 12:19:00,1.56607,1.5662,1.56605,1.56613,220500003.0
2006-06-27 12:20:00,1.56609,1.56624,1.56597,1.56616,403500004.0
2006-06-27 12:21:00,1.56609,1.56635,1.566,1.56626,280600001.0
2006-06-27 12:22:00,1.56627,1.56634,1.56614,1.56626,220399998.0
2006-06-27 12:23:00,1.56628,1.56628,1.56598,1.56598,261400002.0
2006-06-27 12:24:00,1.56628,1.56641,1.56621,1.56635,180399999.0
2006-06-27 12:25:00,1.56639,1.5666,1.56626,1.56626,385100009.0
2006-06-27 12:26:00,1.56636,1.56649,1.56627,1.56641,240899999.0
2006-06-27 12:27:00,1.56632,1.56643,1.56623,1.56639,456299999.0
2006-06-27 12:28:00,1.56612,1.56658,1.56612,1.56658,352400004.0
2006-06-27 12:29:00,1.56659,1.56662,1.56636,1.56636,226900000.0
2006-06-27 12:30:00,1.56634,1.56653,1.56631,1.56648,194399999.0
2006-06-27 12:31:00,1.5665,1.56657,1.56636,1.56657,152500003.0
2006-06-27 12:32:00,1.56642,1.56651,1.56621,1.56638,454200000.0
2006-06-27 12:33:00,1.56638,1.56652,1.56633,1.56651,332600002.0
2006-06-27 12:34:00,1.56643,1.5665,1.56629,1.5665,208699996.0
2006-06-27 12:35:00,1.56644,1.56644,1.56629,1.56629,33999999.0
2006-06-27 12:36:00,1.56638,1.56638,1.5662,1.5662,41600000.0
2006-06-27 12:37:00,1.56644,1.56652,1.56631,1.56644,202200004.0
2006-06-27 12:38:00,1.5665,1.56655,1.56635,1.56635,346499999.0
2006-06-27 12:39:00,1.56639,1.56639,1.56614,1.56628,297000001.0
2006-06-27 12:40:00,1.56632,1.56641,1.56614,1.56622,236600004.0
2006-06-27 12:41:00,1.56629,1.56648,1.56621,1.56635,202899997.0
2006-06-27 12:42:00,1.56634,1.56649,1.56629,1.5664,304900002.0
2006-06-27 12:43:00,1.56642,1.56644,1.56622,1.56628,299000001.0
2006-06-27 12:44:00,1.56639,1.5665,1.56618,1.56639,205799998.0
2006-06-27 12:45:00,1.56635,1.56651,1.56635,1.56643,194799998.0
2006-06-27 12:46:00,1.56642,1.56649,1.56624,1.56636,298399999.0
2006-06-27 12:47:00,1.5664,1.56649,1.56625,1.56641,227400000.0
2006-06-27 12:48:00,1.56625,1.5665,1.56625,1.5665,334100000.0
2006-06-27 12:49:00,1.56639,1.56657,1.56638,1.56638,148700000.0
2006-06-27 12:50:00,1.5664,1.56658,1.56638,1.56653,306800001.0
2006-06-27 12:51:00,1.56657,1.56666,1.5665,1.56659,397900003.0
2006-06-27 12:52:00,1.56621,1.56665,1.56621,1.5666,485899999.0
2006-06-27 12:53:00,1.56661,1.56666,1.56636,1.56659,315400000.0
2006-06-27 12:54:00,1.5666,1.56665,1.56651,1.56654,148900000.0
2006-06-27 12:55:00,1.56647,1.56665,1.56647,1.56655,226099999.0
2006-06-27 12:56:00,1.56639,1.56665,1.56639,1.56657,329799997.0
2006-06-27 12:57:00,1.56658,1.56665,1.56648,1.56657,275699999.0
2006-06-27 12:58:00,1.56653,1.56661,1.56642,1.56644,312199999.0
2006-06-27 12:59:00,1.56631,1.56656,1.56631,1.5665,131900001.0
2006-06-27 13:00:00,1.56643,1.5666,1.56643,1.5666,225800000.0
2006-06-27 13:01:00,1.5666,1.56666,1.56639,1.56659,369200001.0
2006-06-27 13:02:00,1.56665,1.56667,1.5664,1.5664,203099997.0
2006-06-27 13:03:00,1.56643,1.56662,1.56638,1.56657,226799998.0
2006-06-27 13:04:00,1.56645,1.56655,1.56631,1.56637,306300001.0
2006-06-27 13:05:00,1.56637,1.56651,1.56633,1.56647,345199998.0
2006-06-27 13:06:00,1.56642,1.56658,1.56631,1.56643,134200000.0
2006-06-27 13:07:00,1.56654,1.56658,1.56627,1.56627,305600000.0
2006-06-27 13:08:00,1.56629,1.56645,1.56625,1.56637,227799999.0
2006-06-27 13:09:00,1.56645,1.56651,1.5664,1.56649,128500000.0
2006-06-27 13:10:00,1.56651,1.56662,1.56639,1.56648,232500001.0
2006-06-27 13:11:00,1.5666,1.56671,1.56653,1.56663,438400005.0
2006-06-27 13:12:00,1.56667,1.56671,1.56647,1.56657,383500003.0
2006-06-27 13:13:00,1.56656,1.56673,1.56654,1.56658,355099999.0
2006-06-27 13:14:00,1.56653,1.56672,1.56646,1.56672,203000000.0
2006-06-27 13:15:00,1.56673,1.56675,1.56655,1.56675,211900000.0
2006-06-27 13:16:00,1.5666,1.56678,1.56659,1.56668,210899998.0
2006-06-27 13:17:00,1.56669,1.56684,1.56669,1.56684,157400007.0
2006-06-27 13:18:00,1.5666,1.56687,1.56659,1.56673,391899997.0
2006-06-27 13:19:00,1.56683,1.56698,1.5667,1.56684,286500004.0
2006-06-27 13:20:00,1.56697,1.56704,1.56683,1.56691,213399998.0
2006-06-27 13:21:00,1.5669,1.56695,1.56662,1.56685,200100001.0
2006-06-27 13:22:00,1.56692,1.56702,1.56687,1.56688,248300000.0
2006-06-27 13:23:00,1.56701,1.56701,1.5667,1.5667,282300000.0
2006-06-27 13:24:00,1.5669,1.567,1.56675,1.5669,409799999.0
2006-06-27 13:25:00,1.56696,1.56708,1.56679,1.56695,380600002.0
2006-06-27 13:26:00,1.56695,1.56703,1.56672,1.56672,274900003.0
2006-06-27 13:27:00,1.5669,1.567,1.56675,1.56682,270899999.0
2006-06-27 13:28:00,1.56679,1.56708,1.56679,1.56708,230000002.0
2006-06-27 13:29:00,1.56689,1.5671,1.56689,1.56706,278200000.0
2006-06-27 13:30:00,1.56698,1.567,1.56679,1.56692,271900000.0
2006-06-27 13:31:00,1.56686,1.56696,1.56669,1.56677,360599994.0
2006-06-27 13:32:00,1.56675,1.56683,1.56667,1.56667,207200001.0
2006-06-27 13:33:00,1.56671,1.56681,1.56658,1.56664,207799999.0
2006-06-27 13:34:00,1.56678,1.5668,1.56653,1.56667,209100001.0
2006-06-27 13:35:00,1.56682,1.56683,1.56662,1.56665,424100001.0
2006-06-27 13:36:00,1.56689,1.56691,1.56672,1.56677,239000000.0
2006-06-27 13:37:00,1.56679,1.56686,1.56668,1.56678,228299999.0
2006-06-27 13:38:00,1.56689,1.5671,1.56682,1.56701,167000000.0
2006-06-27 13:39:00,1.56706,1.56711,1.56695,1.56705,241500000.0
2006-06-27 13:40:00,1.56709,1.56709,1.5668,1.56685,368300004.0
2006-06-27 13:41:00,1.56695,1.56712,1.56688,1.56701,379200003.0
2006-06-27 13:42:00,1.56698,1.56701,1.56685,1.56695,270199999.0
2006-06-27 13:43:00,1.56691,1.56699,1.56681,1.56695,208799999.0
2006-06-27 13:44:00,1.56685,1.56698,1.56674,1.56698,280199993.0
2006-06-27 13:45:00,1.56703,1.56703,1.56684,1.56698,291600001.0
2006-06-27 13:46:00,1.567,1.56708,1.56689,1.56708,257300002.0
2006-06-27 13:47:00,1.56695,1.5671,1.56681,1.56697,286100000.0
2006-06-27 13:48:00,1.56702,1.56723,1.5669,1.56721,307900003.0
2006-06-27 13:49:00,1.56717,1.5672,1.5671,1.5671,198099998.0
2006-06-27 13:50:00,1.56708,1.56728,1.56703,1.56718,230599998.0
2006-06-27 13:51:00,1.56701,1.56723,1.56701,1.56715,263300001.0
2006-06-27 13:52:00,1.56715,1.56715,1.56705,1.56705,113100000.0
2006-06-27 13:53:00,1.56709,1.56717,1.56697,1.5671,129399995.0
2006-06-27 13:54:00,1.5672,1.5672,1.56697,1.56712,160600001.0
2006-06-27 13:55:00,1.56718,1.56718,1.56695,1.56703,421900000.0
2006-06-27 13:56:00,1.5672,1.56724,1.56699,1.56716,260400001.0
2006-06-27 13:57:00,1.56711,1.56727,1.56711,1.5672,359800001.0
2006-06-27 13:58:00,1.56708,1.5672,1.56706,1.56707,351600000.0
2006-06-27 13:59:00,1.56713,1.56724,1.56697,1.56716,282499999.0
2006-06-27 14:00:00,1.56721,1.56721,1.56695,1.56697,213800001.0
2006-06-27 14:01:00,1.56698,1.56708,1.56684,1.56698,455199999.0
2006-06-27 14:02:00,1.56698,1.56711,1.56692,1.56702,465599996.0
2006-06-27 14:03:00,1.56677,1.56703,1.56656,1.56686,302099999.0
2006-06-27 14:04:00,1.5668,1.56693,1.56668,1.56687,316499994.0
2006-06-27 14:05:00,1.56688,1.56693,1.56687,1.56692,99100000.0
2006-06-27 14:06:00,1.56685,1.56685,1.56657,1.56668,314899996.0
2006-06-27 14:07:00,1.5666,1.56672,1.56655,1.56667,392599995.0
2006-06-27 14:08:00,1.56653,1.56668,1.5665,1.56662,269699996.0
2006-06-27 14:09:00,1.56663,1.56667,1.56645,1.56647,280500001.0
2006-06-27 14:10:00,1.56661,1.56668,1.56652,1.56652,442900002.0
2006-06-27 14:11:00,1.56662,1.56669,1.56647,1.56657,343799998.0
2006-06-27 14:12:00,1.56668,1.56679,1.56657,1.56659,426599996.0
2006-06-27 14:13:00,1.56678,1.56678,1.5665,1.5667,268000000.0
2006-06-27 14:14:00,1.56674,1.56688,1.56666,1.56678,181299999.0
2006-06-27 14:15:00,1.56682,1.56688,1.56666,1.56672,208099999.0
2006-06-27 14:16:00,1.56675,1.56677,1.56655,1.56665,335900000.0
2006-06-27 14:17:00,1.56673,1.567,1.56673,1.56693,153299999.0
2006-06-27 14:18:00,1.56685,1.56698,1.56678,1.56694,197200000.0
2006-06-27 14:19:00,1.5669,1.56698,1.56675,1.5669,308200000.0
2006-06-27 14:20:00,1.56689,1.56693,1.56664,1.56691,380100002.0
2006-06-27 14:21:00,1.56692,1.567,1.56677,1.56686,313299999.0
2006-06-27 14:22:00,1.56679,1.56698,1.56671,1.56677,366100002.0
2006-06-27 14:23:00,1.56684,1.56698,1.56672,1.5668,226800002.0
2006-06-27 14:24:00,1.5669,1.5669,1.5666,1.5667,115900000.0
2006-06-27 14:25:00,1.56669,1.56681,1.56657,1.5666,379800001.0
2006-06-27 14:26:00,1.56657,1.56678,1.56653,1.56663,303400004.0
2006-06-27 14:27:00,1.56678,1.56705,1.56648,1.56693,230700004.0
2006-06-27 14:28:00,1.56697,1.56702,1.5668,1.56682,328400002.0
2006-06-27 14:29:00,1.56675,1.56696,1.56663,1.56693,382800000.0
2006-06-27 14:30:00,1.56679,1.56686,1.56655,1.5667,384600001.0
2006-06-27 14:31:00,1.56669,1.56684,1.56652,1.56652,411999998.0
2006-06-27 14:32:00,1.56677,1.56688,1.56662,1.5668,315499998.0
2006-06-27 14:33:00,1.56667,1.56684,1.56667,1.56677,265800002.0
2006-06-27 14:34:00,1.56667,1.56675,1.56652,1.5666,85099998.0
2006-06-27 14:35:00,1.56672,1.56684,1.56646,1.56646,391200001.0
2006-06-27 14:36:00,1.56663,1.56684,1.56663,1.56682,205900002.0
2006-06-27 14:37:00,1.56682,1.56687,1.5667,1.5668,339199999.0
2006-06-27 14:38:00,1.56683,1.56683,1.56665,1.56667,189899997.0
2006-06-27 14:39:00,1.56669,1.56672,1.56654,1.56657,313999999.0
2006-06-27 14:40:00,1.56646,1.56674,1.56643,1.56653,195499999.0
2006-06-27 14:41:00,1.56673,1.56673,1.56658,1.56658,99900003.0
2006-06-27 14:42:00,1.56674,1.56679,1.5665,1.56678,475599999.0
2006-06-27 14:43:00,1.56663,1.5668,1.56651,1.5668,290600001.0
2006-06-27 14:44:00,1.56673,1.56675,1.56654,1.56654,202000000.0
2006-06-27 14:45:00,1.56668,1.56681,1.56652,1.56661,245399999.0
2006-06-27 14:46:00,1.56672,1.56683,1.5666,1.56673,404899999.0
2006-06-27 14:47:00,1.56669,1.56685,1.56669,1.5668,162600000.0
2006-06-27 14:48:00,1.56668,1.56684,1.56658,1.56668,352900009.0
2006-06-27 14:49:00,1.56674,1.56677,1.56656,1.56668,218500001.0
2006-06-27 14:50:00,1.56665,1.56673,1.56648,1.56662,212300000.0
2006-06-27 14:51:00,1.56653,1.56656,1.56627,1.5664,293399997.0
2006-06-27 14:52:00,1.56655,1.56655,1.56633,1.56644,202800004.0
2006-06-27 14:53:00,1.56639,1.56658,1.56628,1.56642,144199999.0
2006-06-27 14:54:00,1.56646,1.56652,1.56635,1.56645,141099999.0
2006-06-27 14:55:00,1.56629,1.56652,1.56629,1.56641,221800004.0
2006-06-27 14:56:00,1.5664,1.56652,1.56632,1.56645,277400005.0
2006-06-27 14:57:00,1.56637,1.56641,1.56627,1.56627,335400002.0
2006-06-27 14:58:00,1.56629,1.56629,1.56615,1.56625,235999997.0
2006-06-27 14:59:00,1.56623,1.56623,1.56591,1.56593,243000004.0
2006-06-27 15:00:00,1.566,1.5662,1.566,1.5662,171699998.0
2006-06-27 15:01:00,1.56622,1.56628,1.56602,1.56602,471600002.0
2006-06-27 15:02:00,1.5662,1.5662,1.56599,1.56601,180899999.0
2006-06-27 15:03:00,1.56615,1.56623,1.56607,1.56609,289300000.0
2006-06-27 15:04:00,1.56618,1.56635,1.56612,1.56614,340199999.0
2006-06-27 15:05:00,1.56595,1.56615,1.56576,1.56613,170200002.0
2006-06-27 15:06:00,1.56596,1.56617,1.56596,1.56613,249800000.0
2006-06-27 15:07:00,1.56605,1.5661,1.56591,1.56594,277200004.0
2006-06-27 15:08:00,1.56602,1.56604,1.56574,1.5658,368000003.0
2006-06-27 15:09:00,1.566,1.56601,1.56576,1.56576,326300001.0
2006-06-27 15:10:00,1.56592,1.56611,1.56582,1.56594,202100000.0
2006-06-27 15:11:00,1.56605,1.56607,1.56589,1.56589,163699999.0
2006-06-27 15:12:00,1.56589,1.56597,1.56574,1.56574,205800002.0
2006-06-27 15:13:00,1.56582,1.56596,1.56573,1.56579,272199998.0
2006-06-27 15:14:00,1.56591,1.56592,1.56571,1.56578,289000000.0
2006-06-27 15:15:00,1.56576,1.56595,1.5657,1.56585,424300002.0
2006-06-27 15:16:00,1.56593,1.56593,1.5657,1.5658,174500002.0
2006-06-27 15:17:00,1.56585,1.56589,1.56572,1.56581,255900003.0
2006-06-27 15:18:00,1.56578,1.56587,1.56556,1.56578,182899997.0
2006-06-27 15:19:00,1.56592,1.56592,1.56573,1.56578,141700002.0
2006-06-27 15:20:00,1.5659,1.56601,1.56578,1.56592,342800002.0
2006-06-27 15:21:00,1.56591,1.56602,1.56578,1.5659,295200003.0
2006-06-27 15:22:00,1.56605,1.56614,1.5659,1.56604,131500002.0
2006-06-27 15:23:00,1.56598,1.56599,1.5657,1.5657,264900002.0
2006-06-27 15:24:00,1.56589,1.56603,1.56582,1.56584,269599998.0
2006-06-27 15:25:00,1.56587,1.56594,1.56574,1.56592,235600000.0
2006-06-27 15:26:00,1.56579,1.56593,1.56558,1.56588,299800001.0
2006-06-27 15:27:00,1.56592,1.56592,1.56576,1.56576,88700002.0
2006-06-27 15:28:00,1.56572,1.56577,1.56559,1.56564,239699998.0
2006-06-27 15:29:00,1.56577,1.56577,1.5655,1.56551,223299999.0
2006-06-27 15:30:00,1.56564,1.5657,1.56542,1.56558,332699997.0
2006-06-27 15:31:00,1.5655,1.56577,1.5655,1.56577,139800001.0
2006-06-27 15:32:00,1.56578,1.56579,1.56561,1.56574,405099997.0
2006-06-27 15:33:00,1.56574,1.56588,1.56559,1.56588,295900008.0
2006-06-27 15:34:00,1.56588,1.56588,1.56552,1.56552,209100001.0
2006-06-27 15:35:00,1.56579,1.56579,1.56558,1.56565,237300000.0
2006-06-27 15:36:00,1.56567,1.56569,1.56551,1.56558,286199992.0
2006-06-27 15:37:00,1.56558,1.56572,1.56549,1.56564,93499998.0
2006-06-27 15:38:00,1.56562,1.56577,1.56554,1.56567,250599998.0
2006-06-27 15:39:00,1.56567,1.56575,1.56556,1.56575,48300000.0
2006-06-27 15:40:00,1.56558,1.5657,1.56553,1.56557,311799997.0
2006-06-27 15:41:00,1.56547,1.56574,1.56547,1.56549,363899995.0
2006-06-27 15:42:00,1.56557,1.56557,1.56542,1.56543,48800000.0
2006-06-27 15:43:00,1.56547,1.56565,1.56546,1.56548,239599999.0
2006-06-27 15:44:00,1.56549,1.56562,1.56541,1.56555,326499999.0
2006-06-27 15:45:00,1.56555,1.56559,1.56535,1.56535,278299999.0
2006-06-27 15:46:00,1.56536,1.56561,1.56534,1.56557,278699998.0
2006-06-27 15:47:00,1.56555,1.56563,1.56542,1.56555,335300000.0
2006-06-27 15:48:00,1.56545,1.5656,1.56535,1.56545,435600002.0
2006-06-27 15:49:00,1.56538,1.56558,1.56538,1.56553,224900005.0
2006-06-27 15:50:00,1.56539,1.56554,1.56532,1.56548,266300004.0
2006-06-27 15:51:00,1.56537,1.56553,1.56526,1.5654,269199998.0
2006-06-27 15:52:00,1.56547,1.56552,1.56539,1.56539,226900003.0
2006-06-27 15:53:00,1.56542,1.56555,1.56534,1.56545,333600004.0
2006-06-27 15:54:00,1.56546,1.56558,1.56529,1.5655,326699997.0
2006-06-27 15:55:00,1.56548,1.56557,1.56536,1.56549,120500002.0
2006-06-27 15:56:00,1.5655,1.56558,1.56535,1.56547,570700003.0
2006-06-27 15:57:00,1.56543,1.56552,1.56532,1.5654,210300000.0
2006-06-27 15:58:00,1.56529,1.56546,1.56524,1.56538,190000002.0
2006-06-27 15:59:00,1.56536,1.56545,1.56525,1.56532,153500001.0
2006-06-27 16:00:00,1.5652,1.56536,1.56515,1.56522,388300006.0
2006-06-27 16:01:00,1.56489,1.56522,1.56489,1.56521,202199996.0
2006-06-27 16:02:00,1.56523,1.56523,1.56501,1.56511,261900005.0
2006-06-27 16:03:00,1.56521,1.56523,1.56492,1.56517,288699999.0
2006-06-27 16:04:00,1.56516,1.56524,1.56503,1.56513,456100002.0
2006-06-27 16:05:00,1.5651,1.5652,1.56491,1.56508,269600002.0
2006-06-27 16:06:00,1.5651,1.56526,1.56495,1.56517,375000002.0
2006-06-27 16:07:00,1.56521,1.56523,1.56499,1.56508,232600001.0
2006-06-27 16:08:00,1.56506,1.56518,1.56499,1.56503,179100003.0
2006-06-27 16:09:00,1.56506,1.56518,1.565,1.56518,260199997.0
2006-06-27 16:10:00,1.56522,1.56522,1.56496,1.56513,283400000.0
2006-06-27 16:11:00,1.56514,1.56523,1.56495,1.56523,188500000.0
2006-06-27 16:12:00,1.56531,1.56537,1.56516,1.56516,254799999.0
2006-06-27 16:13:00,1.56501,1.56536,1.56501,1.56531,337200003.0
2006-06-27 16:14:00,1.56517,1.5654,1.56505,1.5654,450099998.0
2006-06-27 16:15:00,1.56521,1.56546,1.56501,1.56521,239700002.0
2006-06-27 16:16:00,1.56522,1.56543,1.56514,1.56521,486999992.0
2006-06-27 16:17:00,1.56501,1.56516,1.56495,1.56516,171900001.0
2006-06-27 16:18:00,1.56515,1.56522,1.56506,1.5652,307699994.0
2006-06-27 16:19:00,1.5651,1.56532,1.56509,1.56525,288999998.0
2006-06-27 16:20:00,1.56528,1.56541,1.56521,1.56533,121400001.0
2006-06-27 16:21:00,1.56539,1.56539,1.5652,1.5652,74299999.0
2006-06-27 16:22:00,1.56528,1.56546,1.56519,1.56523,245499997.0
2006-06-27 16:23:00,1.56527,1.56545,1.56515,1.56515,374900001.0
2006-06-27 16:24:00,1.56513,1.56533,1.56508,1.56522,518200003.0
2006-06-27 16:25:00,1.565,1.56529,1.565,1.56528,471599996.0
2006-06-27 16:26:00,1.56526,1.56545,1.56513,1.56529,333400004.0
2006-06-27 16:27:00,1.56515,1.56547,1.56515,1.56538,196100000.0
2006-06-27 16:28:00,1.5652,1.56545,1.5652,1.56537,168199999.0
2006-06-27 16:29:00,1.56537,1.56554,1.56531,1.56554,177800000.0
2006-06-27 16:30:00,1.56551,1.56557,1.56528,1.56557,358600006.0
2006-06-27 16:31:00,1.5655,1.56586,1.5655,1.56583,348799997.0
2006-06-27 16:32:00,1.5658,1.56582,1.56555,1.56559,289099998.0
2006-06-27 16:33:00,1.5656,1.56572,1.56549,1.56566,264700004.0
2006-06-27 16:34:00,1.56569,1.56583,1.56561,1.56573,69599998.0
2006-06-27 16:35:00,1.56573,1.56593,1.56565,1.56577,396000001.0
2006-06-27 16:36:00,1.56562,1.56579,1.56562,1.56577,151200002.0
2006-06-27 16:37:00,1.56561,1.56577,1.56555,1.56567,341799998.0
2006-06-27 16:38:00,1.56571,1.56586,1.56557,1.56577,418500001.0
2006-06-27 16:39:00,1.56585,1.56592,1.56567,1.56578,298899998.0
2006-06-27 16:40:00,1.56577,1.56587,1.56563,1.56575,161700000.0
2006-06-27 16:41:00,1.5657,1.56585,1.56566,1.56583,231999998.0
2006-06-27 16:42:00,1.5657,1.56603,1.5657,1.566,358000001.0
2006-06-27 16:43:00,1.56597,1.56604,1.56578,1.56595,371899999.0
2006-06-27 16:44:00,1.56588,1.56608,1.56579,1.56608,307600005.0
2006-06-27 16:45:00,1.56596,1.56615,1.56591,1.56605,385200002.0
2006-06-27 16:46:00,1.56608,1.56608,1.56584,1.56598,155299999.0
2006-06-27 16:47:00,1.56585,1.56605,1.56579,1.56605,354699998.0
2006-06-27 16:48:00,1.56603,1.56603,1.5658,1.5658,127799997.0
2006-06-27 16:49:00,1.56575,1.56596,1.56573,1.56576,150900000.0
2006-06-27 16:50:00,1.5659,1.56606,1.56577,1.56605,441100004.0
2006-06-27 16:51:00,1.56588,1.5661,1.56579,1.56596,279600005.0
2006-06-27 16:52:00,1.56594,1.56613,1.56594,1.56613,98700000.0
2006-06-27 16:53:00,1.56608,1.56617,1.56596,1.56602,271000002.0
2006-06-27 16:54:00,1.56576,1.56605,1.56576,1.56594,528999999.0
2006-06-27 16:55:00,1.566,1.56605,1.56584,1.56598,611500005.0
2006-06-27 16:56:00,1.56586,1.566,1.56584,1.566,171900002.0
2006-06-27 16:57:00,1.56594,1.56602,1.56584,1.56596,157499998.0
2006-06-27 16:58:00,1.56579,1.56588,1.56562,1.56564,213100001.0
2006-06-27 16:59:00,1.56572,1.56581,1.56558,1.56569,169600002.0
2006-06-27 17:00:00,1.5655,1.56565,1.56541,1.56564,289699997.0
2006-06-27 17:01:00,1.56555,1.56563,1.56533,1.56557,401500000.0
2006-06-27 17:02:00,1.56553,1.56553,1.56542,1.56542,86899999.0
2006-06-27 17:03:00,1.56557,1.56566,1.5654,1.56543,375499996.0
2006-06-27 17:04:00,1.56559,1.56559,1.5651,1.5651,298299999.0
2006-06-27 17:05:00,1.56529,1.56547,1.56527,1.56542,292499998.0
2006-06-27 17:06:00,1.5654,1.56549,1.56529,1.56535,173700000.0
2006-06-27 17:07:00,1.56529,1.56536,1.56508,1.56518,290699999.0
2006-06-27 17:08:00,1.56503,1.56515,1.56486,1.56512,408400000.0
2006-06-27 17:09:00,1.56507,1.56518,1.56499,1.5651,182700003.0
2006-06-27 17:10:00,1.56514,1.5652,1.565,1.565,157900000.0
2006-06-27 17:11:00,1.56522,1.56531,1.56512,1.56529,349900007.0
2006-06-27 17:12:00,1.56518,1.5654,1.56516,1.56533,340400001.0
2006-06-27 17:13:00,1.56519,1.56528,1.565,1.56527,365599998.0
2006-06-27 17:14:00,1.56509,1.56523,1.56499,1.56505,192399998.0
2006-06-27 17:15:00,1.56501,1.56514,1.56478,1.56483,302099999.0
2006-06-27 17:16:00,1.56491,1.56497,1.56476,1.56485,578699999.0
2006-06-27 17:17:00,1.56483,1.56485,1.56464,1.56478,205300004.0
2006-06-27 17:18:00,1.56483,1.56483,1.56466,1.56468,267200002.0
2006-06-27 17:19:00,1.56492,1.56492,1.56466,1.56466,183699999.0
2006-06-27 17:20:00,1.56481,1.56481,1.56442,1.56442,338600004.0
2006-06-27 17:21:00,1.56444,1.56465,1.5643,1.56456,365800001.0
2006-06-27 17:22:00,1.56466,1.56475,1.56456,1.5646,288900003.0
2006-06-27 17:23:00,1.56471,1.56486,1.56462,1.5647,176200000.0
2006-06-27 17:24:00,1.56488,1.56502,1.56478,1.56478,287499998.0
2006-06-27 17:25:00,1.56496,1.56504,1.56488,1.56496,85500001.0
2006-06-27 17:26:00,1.565,1.56505,1.565,1.56505,28000000.0
2006-06-27 17:27:00,1.565,1.56509,1.56492,1.56499,250000000.0
2006-06-27 17:28:00,1.56506,1.56508,1.56487,1.565,349000003.0
2006-06-27 17:29:00,1.56498,1.56505,1.56491,1.56503,339699999.0
2006-06-27 17:30:00,1.56484,1.56497,1.56464,1.56488,244000000.0
2006-06-27 17:31:00,1.56488,1.56488,1.56444,1.56446,407799996.0
2006-06-27 17:32:00,1.56421,1.56445,1.56421,1.56445,180500001.0
2006-06-27 17:33:00,1.56434,1.56443,1.56416,1.56424,296099999.0
2006-06-27 17:34:00,1.56423,1.56445,1.56415,1.56429,274299998.0
2006-06-27 17:35:00,1.56437,1.56447,1.56423,1.56439,191400001.0
2006-06-27 17:36:00,1.56431,1.56452,1.56415,1.56439,132499997.0
2006-06-27 17:37:00,1.56441,1.5646,1.5644,1.56451,316300004.0
2006-06-27 17:38:00,1.56445,1.56459,1.56433,1.56437,377399998.0
2006-06-27 17:39:00,1.56436,1.56455,1.56433,1.56445,71400000.0
2006-06-27 17:40:00,1.5643,1.56445,1.56412,1.56437,195300001.0
2006-06-27 17:41:00,1.56437,1.56445,1.56422,1.56434,298200006.0
2006-06-27 17:42:00,1.56435,1.56444,1.56421,1.56429,338200002.0
2006-06-27 17:43:00,1.56416,1.56446,1.56414,1.56438,311600001.0
2006-06-27 17:44:00,1.56413,1.56445,1.56413,1.56441,217099998.0
2006-06-27 17:45:00,1.56432,1.56438,1.56419,1.56421,415899997.0
2006-06-27 17:46:00,1.56432,1.56445,1.56422,1.56432,333800004.0
2006-06-27 17:47:00,1.56423,1.56436,1.5641,1.5641,200500000.0
2006-06-27 17:48:00,1.56418,1.56418,1.56389,1.56389,235300004.0
2006-06-27 17:49:00,1.5639,1.56396,1.56368,1.5638,300500003.0
2006-06-27 17:50:00,1.56395,1.56407,1.56378,1.56397,180499998.0
2006-06-27 17:51:00,1.56392,1.56404,1.56388,1.56404,198900004.0
2006-06-27 17:52:00,1.56398,1.56409,1.56391,1.56394,385700005.0
2006-06-27 17:53:00,1.56373,1.56401,1.56373,1.56394,339000002.0
2006-06-27 17:54:00,1.56394,1.56409,1.56389,1.56398,438799994.0
2006-06-27 17:55:00,1.56398,1.56409,1.56388,1.564,438800000.0
2006-06-27 17:56:00,1.56403,1.56408,1.56381,1.56381,349499997.0
2006-06-27 17:57:00,1.56379,1.56406,1.56379,1.56404,479399999.0
2006-06-27 17:58:00,1.5639,1.56407,1.56376,1.56395,237400000.0
2006-06-27 17:59:00,1.56396,1.56402,1.56377,1.56402,343000002.0
2006-06-27 18:00:00,1.56385,1.56398,1.56372,1.56387,262900000.0
2006-06-27 18:01:00,1.5638,1.5639,1.5638,1.5639,1702900001.0
2006-06-27 18:02:00,1.564,1.564,1.5638,1.5639,1702900001.0
2006-06-27 18:03:00,1.5638,1.5639,1.5636,1.5638,1702900001.0
2006-06-27 18:04:00,1.5636,1.5638,1.5636,1.5636,1702900001.0
2006-06-27 18:05:00,1.5637,1.5638,1.5636,1.5637,1702900001.0
2006-06-27 18:06:00,1.5638,1.5639,1.5636,1.5638,1702900001.0
2006-06-27 18:07:00,1.5639,1.5639,1.5637,1.5638,1702900001.0
2006-06-27 18:08:00,1.5639,1.564,1.5638,1.5638,1702900001.0
2006-06-27 18:09:00,1.56385,1.56396,1.56362,1.56379,1702900001.0
2006-06-27 18:10:00,1.56387,1.56391,1.56361,1.56373,2041799997.0
2006-06-27 18:11:00,1.56373,1.56379,1.56352,1.5636,1532600003.0
2006-06-27 18:12:00,1.5637,1.56396,1.56365,1.56389,1804200010.0
2006-06-27 18:13:00,1.56392,1.56394,1.56365,1.56365,1335900006.0
2006-06-27 18:14:00,1.564,1.5641,1.5639,1.5641,924700006.0
2006-06-27 18:15:00,1.56393,1.5641,1.56387,1.5641,924700006.0
2006-06-27 18:17:00,1.56398,1.56413,1.56382,1.56396,2000100010.0
2006-06-27 18:18:00,1.56405,1.56407,1.56382,1.56385,832100001.0
2006-06-27 18:19:00,1.5639,1.564,1.5639,1.564,2036999998.0
2006-06-27 18:20:00,1.56397,1.56409,1.56389,1.56394,2036999998.0
2006-06-27 18:21:00,1.56403,1.56413,1.56389,1.56402,873399995.0
2006-06-27 18:22:00,1.56403,1.56409,1.56391,1.56398,1033500015.0
2006-06-27 18:24:00,1.564,1.564,1.5639,1.5639,1409900007.0
2006-06-27 18:25:00,1.5638,1.5639,1.5638,1.5639,1409900007.0
2006-06-27 18:26:00,1.564,1.564,1.5639,1.5639,1409900007.0
2006-06-27 18:27:00,1.56385,1.56396,1.56364,1.5639,1409900007.0
2006-06-27 18:28:00,1.564,1.564,1.5639,1.5639,1700399998.0
2006-06-27 18:29:00,1.5638,1.56401,1.56379,1.5639,1700399998.0
2006-06-27 18:30:00,1.56387,1.56394,1.56375,1.56379,827000003.0
2006-06-27 18:31:00,1.56385,1.5639,1.56369,1.56381,915200004.0
2006-06-27 18:32:00,1.56383,1.5639,1.56365,1.5638,1294799994.0
2006-06-27 18:33:00,1.564,1.564,1.5638,1.5638,2135000008.0
2006-06-27 18:34:00,1.5639,1.5639,1.5639,1.5639,2135000008.0
2006-06-27 18:35:00,1.56391,1.56402,1.5638,1.56392,2135000008.0
2006-06-27 18:36:00,1.56388,1.56396,1.56373,1.56377,1540600013.0
2006-06-27 18:37:00,1.564,1.564,1.5639,1.5639,1606700005.0
2006-06-27 18:38:00,1.56377,1.56391,1.56365,1.56385,1606700005.0
2006-06-27 18:39:00,1.5639,1.564,1.56379,1.56392,1780300002.0
2006-06-27 18:40:00,1.5638,1.5638,1.5638,1.5638,1169500012.0
2006-06-27 18:41:00,1.56375,1.564,1.56375,1.56395,1169500012.0
2006-06-27 18:42:00,1.56403,1.56414,1.56388,1.56395,1412799989.0
2006-06-27 18:43:00,1.5641,1.56411,1.56395,1.56401,413400006.0
2006-06-27 18:44:00,1.56408,1.5642,1.56389,1.56393,977199998.0
2006-06-27 18:45:00,1.56391,1.5641,1.56386,1.56407,695499998.0
2006-06-27 18:46:00,1.56405,1.56424,1.56397,1.56413,180899999.0
2006-06-27 18:47:00,1.56404,1.56422,1.56401,1.56422,260200001.0
2006-06-27 18:48:00,1.56415,1.56428,1.56406,1.56421,1374200006.0
2006-06-27 18:49:00,1.56425,1.56425,1.56401,1.56411,474200006.0
2006-06-27 18:50:00,1.56417,1.56422,1.564,1.564,567200004.0
2006-06-27 18:51:00,1.56417,1.56435,1.56406,1.56406,1717600011.0
2006-06-27 18:52:00,1.56425,1.56429,1.56407,1.56418,1183500004.0
2006-06-27 18:53:00,1.56406,1.56421,1.56391,1.56417,1119700004.0
2006-06-27 18:54:00,1.56403,1.56425,1.56403,1.56418,1025699990.0
2006-06-27 18:55:00,1.56419,1.56429,1.56404,1.56415,1644800007.0
2006-06-27 18:56:00,1.5642,1.56426,1.56405,1.56415,903800004.0
2006-06-27 18:57:00,1.56413,1.56425,1.56404,1.5642,657499998.0
2006-06-27 18:58:00,1.56424,1.5643,1.564,1.56405,992899997.0
2006-06-27 18:59:00,1.5641,1.56418,1.56396,1.5641,1884399999.0
2006-06-27 19:00:00,1.56413,1.56418,1.564,1.56405,511400000.0
2006-06-27 19:01:00,1.56418,1.56421,1.56399,1.56406,326500000.0
2006-06-27 19:02:00,1.5639,1.56411,1.56388,1.56408,849200010.0
2006-06-27 19:03:00,1.5641,1.5641,1.564,1.564,461499996.0
2006-06-27 19:04:00,1.56409,1.56409,1.56396,1.56396,220100002.0
2006-06-27 19:05:00,1.56412,1.56418,1.56396,1.56405,801999997.0
2006-06-27 19:06:00,1.564,1.56417,1.56392,1.56407,2011600013.0
2006-06-27 19:07:00,1.56406,1.5641,1.5639,1.56391,833000004.0
2006-06-27 19:08:00,1.56401,1.56418,1.56401,1.5641,1778999998.0
2006-06-27 19:09:00,1.5641,1.56416,1.56391,1.56408,1410399994.0
2006-06-27 19:10:00,1.56407,1.56419,1.56395,1.56415,884399997.0
2006-06-27 19:11:00,1.56413,1.56422,1.56403,1.56405,1310100004.0
2006-06-27 19:12:00,1.56395,1.56412,1.56393,1.5641,1019299998.0
2006-06-27 19:13:00,1.56408,1.56416,1.56395,1.56406,453700001.0
2006-06-27 19:14:00,1.56395,1.56405,1.56394,1.56405,322100002.0
2006-06-27 19:15:00,1.56405,1.56412,1.56395,1.56405,1499799998.0
2006-06-27 19:16:00,1.56409,1.56422,1.56404,1.56404,426000004.0
2006-06-27 19:17:00,1.56421,1.56421,1.5639,1.5639,875999998.0
2006-06-27 19:18:00,1.5641,1.56422,1.56401,1.56413,881500007.0
2006-06-27 19:19:00,1.56402,1.56423,1.56401,1.56417,920100005.0
2006-06-27 19:20:00,1.56417,1.56428,1.56404,1.56421,1052199998.0
2006-06-27 19:21:00,1.56407,1.56433,1.56407,1.56422,869800011.0
2006-06-27 19:22:00,1.56419,1.56419,1.56406,1.56406,213999998.0
2006-06-27 19:23:00,1.56403,1.56415,1.56394,1.5641,627300002.0
2006-06-27 19:24:00,1.56399,1.56419,1.56399,1.56419,616799993.0
2006-06-27 19:25:00,1.56416,1.56422,1.56399,1.56399,1014899999.0
2006-06-27 19:26:00,1.56422,1.56429,1.56407,1.56425,1054700003.0
2006-06-27 19:27:00,1.56406,1.5642,1.564,1.56413,1121700004.0
2006-06-27 19:28:00,1.56403,1.56428,1.56402,1.56422,440800003.0
2006-06-27 19:29:00,1.56423,1.5643,1.564,1.564,668600000.0
2006-06-27 19:30:00,1.5641,1.5642,1.5641,1.5641,1354799995.0
2006-06-27 19:31:00,1.56415,1.56415,1.56385,1.56385,1354799995.0
2006-06-27 19:32:00,1.56397,1.56403,1.5638,1.5638,717200003.0
2006-06-27 19:33:00,1.56379,1.56398,1.56375,1.56388,922300006.0
2006-06-27 19:34:00,1.5638,1.56401,1.56369,1.56391,1721600005.0
2006-06-27 19:35:00,1.56392,1.56405,1.56367,1.56397,948800002.0
2006-06-27 19:36:00,1.56401,1.5641,1.56379,1.564,731499997.0
2006-06-27 19:37:00,1.56406,1.56413,1.56394,1.56406,403499997.0
2006-06-27 19:38:00,1.56413,1.56413,1.56399,1.564,581499995.0
2006-06-27 19:39:00,1.56402,1.5641,1.56382,1.56397,1068199996.0
2006-06-27 19:40:00,1.56389,1.56402,1.56379,1.56397,649600006.0
2006-06-27 19:41:00,1.56399,1.56399,1.56382,1.56382,393200004.0
2006-06-27 19:42:00,1.56384,1.56407,1.56383,1.56407,625300005.0
2006-06-27 19:43:00,1.56408,1.56412,1.56395,1.56395,351500000.0
2006-06-27 19:44:00,1.5641,1.56412,1.56392,1.56395,914799998.0
2006-06-27 19:45:00,1.56394,1.5641,1.56387,1.5641,199600001.0
2006-06-27 19:46:00,1.56398,1.56407,1.56379,1.56383,739699990.0
2006-06-27 19:47:00,1.56391,1.564,1.56377,1.56387,191799997.0
2006-06-27 19:48:00,1.56386,1.56395,1.56385,1.56395,612900001.0
2006-06-27 19:49:00,1.56385,1.56395,1.56376,1.56395,1121800009.0
2006-06-27 19:50:00,1.56375,1.56395,1.56375,1.56395,265200004.0
2006-06-27 19:51:00,1.56384,1.56395,1.56381,1.56391,614700002.0
2006-06-27 19:52:00,1.56383,1.5639,1.56375,1.5639,396200006.0
2006-06-27 19:53:00,1.5639,1.5639,1.56367,1.56369,492500002.0
2006-06-27 19:54:00,1.56385,1.5639,1.56374,1.56375,339900003.0
2006-06-27 19:55:00,1.56381,1.56389,1.56366,1.5638,537699994.0
2006-06-27 19:56:00,1.56378,1.56381,1.56356,1.56365,1163500012.0
2006-06-27 19:57:00,1.56363,1.56375,1.56354,1.5637,1567899999.0
2006-06-27 19:58:00,1.5637,1.5638,1.56356,1.56357,1639600005.0
2006-06-27 19:59:00,1.56367,1.56392,1.56367,1.56374,1250500008.0
2006-06-27 20:00:00,1.56389,1.56389,1.5636,1.5636,583100000.0
2006-06-27 20:01:00,1.56372,1.56397,1.56372,1.56378,701999996.0
2006-06-27 20:02:00,1.56388,1.56397,1.56371,1.56379,414200003.0
2006-06-27 20:03:00,1.56386,1.56398,1.56373,1.56398,255600000.0
2006-06-27 20:04:00,1.56396,1.56403,1.56383,1.56395,194599998.0
2006-06-27 20:05:00,1.56401,1.56403,1.56387,1.56394,404799996.0
2006-06-27 20:06:00,1.56398,1.56407,1.5639,1.56407,358200000.0
2006-06-27 20:07:00,1.56397,1.56405,1.56383,1.56398,289200003.0
2006-06-27 20:08:00,1.56403,1.56412,1.56395,1.56405,1451900002.0
2006-06-27 20:09:00,1.56397,1.56413,1.56397,1.56407,347500004.0
2006-06-27 20:10:00,1.56403,1.56403,1.56379,1.56379,307999998.0
2006-06-27 20:11:00,1.5639,1.56401,1.56379,1.56399,782000000.0
2006-06-27 20:12:00,1.56386,1.56403,1.56384,1.56384,476700003.0
2006-06-27 20:13:00,1.56389,1.56405,1.56382,1.5639,1683400000.0
2006-06-27 20:14:00,1.56393,1.56408,1.56386,1.56404,498599997.0
2006-06-27 20:15:00,1.56403,1.56411,1.5639,1.56403,1153600002.0
2006-06-27 20:16:00,1.5641,1.5642,1.5641,1.5642,480900000.0
2006-06-27 20:17:00,1.56423,1.56423,1.56391,1.56405,480900000.0
2006-06-27 20:18:00,1.56398,1.56405,1.5639,1.564,571100004.0
2006-06-27 20:19:00,1.5641,1.5641,1.564,1.564,506900001.0
2006-06-27 20:20:00,1.5641,1.5641,1.5641,1.5641,506900001.0
2006-06-27 20:21:00,1.56384,1.56405,1.56384,1.56402,506900001.0
2006-06-27 20:22:00,1.56388,1.56401,1.56384,1.564,663400008.0
2006-06-27 20:23:00,1.56391,1.56404,1.56377,1.56392,1386700002.0
2006-06-27 20:24:00,1.56401,1.56409,1.56381,1.564,512300000.0
2006-06-27 20:25:00,1.564,1.56409,1.56378,1.56393,1099400005.0
2006-06-27 20:26:00,1.56406,1.56407,1.56391,1.56391,290800002.0
2006-06-27 20:27:00,1.56399,1.56399,1.56382,1.56391,559500000.0
2006-06-27 20:28:00,1.5639,1.5639,1.5639,1.5639,1598699999.0
2006-06-27 20:29:00,1.56402,1.56402,1.56372,1.56373,1598699999.0
2006-06-27 20:30:00,1.5639,1.564,1.5639,1.564,615600006.0
2006-06-27 20:31:00,1.5641,1.5641,1.564,1.564,615600006.0
2006-06-27 20:32:00,1.5639,1.5639,1.5639,1.5639,615600006.0
2006-06-27 20:33:00,1.56376,1.56394,1.56366,1.56383,615600006.0
2006-06-27 20:34:00,1.56383,1.5639,1.56366,1.56367,341100001.0
2006-06-27 20:35:00,1.56365,1.56383,1.56362,1.56382,387799998.0
2006-06-27 20:36:00,1.56375,1.56385,1.5635,1.56374,572400002.0
2006-06-27 20:37:00,1.56375,1.56388,1.56357,1.56372,1076100011.0
2006-06-27 20:38:00,1.56369,1.56373,1.56349,1.56354,2031699994.0
2006-06-27 20:39:00,1.56371,1.56384,1.56355,1.56363,973400004.0
2006-06-27 20:40:00,1.56383,1.56398,1.56371,1.56385,1370400010.0
2006-06-27 20:41:00,1.5638,1.56395,1.56365,1.56395,398900000.0
2006-06-27 20:42:00,1.56374,1.56398,1.56367,1.56385,517800008.0
2006-06-27 20:43:00,1.56385,1.56402,1.56374,1.5639,784900006.0
2006-06-27 20:44:00,1.56387,1.56395,1.56369,1.56369,1069100000.0
2006-06-27 20:45:00,1.56368,1.5639,1.56366,1.5637,819299991.0
2006-06-27 20:46:00,1.56397,1.56397,1.56365,1.56382,459300002.0
2006-06-27 20:47:00,1.56388,1.56391,1.56371,1.56378,614700001.0
2006-06-27 20:48:00,1.56365,1.56393,1.56365,1.56385,1392399991.0
2006-06-27 20:49:00,1.56366,1.56395,1.56364,1.56395,833199997.0
2006-06-27 20:50:00,1.56397,1.56413,1.56388,1.56402,2008399995.0
2006-06-27 20:51:00,1.56399,1.56405,1.56383,1.5639,337300004.0
2006-06-27 20:52:00,1.56393,1.564,1.56373,1.56393,1048700006.0
2006-06-27 20:53:00,1.5639,1.56395,1.56379,1.5638,1485200013.0
2006-06-27 20:54:00,1.56387,1.56395,1.56375,1.56382,1046899999.0
2006-06-27 20:55:00,1.56395,1.56395,1.56381,1.56381,638700003.0
2006-06-27 20:56:00,1.5639,1.5639,1.5638,1.5639,1247099997.0
2006-06-27 20:57:00,1.5638,1.5639,1.5638,1.5639,1247099997.0
2006-06-27 20:58:00,1.5638,1.5638,1.5638,1.5638,1247099997.0
2006-06-27 21:00:00,1.5639,1.5641,1.5638,1.564,1247099997.0
2006-06-27 21:01:00,1.5641,1.5642,1.5641,1.5641,1247099997.0
2006-06-27 21:02:00,1.56399,1.56415,1.56388,1.56409,1247099997.0
2006-06-27 21:03:00,1.56405,1.56415,1.56381,1.56388,1106500002.0
2006-06-27 21:04:00,1.56407,1.56407,1.56376,1.5639,271500000.0
2006-06-27 21:05:00,1.56392,1.56412,1.56384,1.56412,1099000004.0
2006-06-27 21:06:00,1.5641,1.56417,1.56392,1.56402,696500011.0
2006-06-27 21:07:00,1.56412,1.56419,1.56403,1.56409,535100000.0
2006-06-27 21:08:00,1.56408,1.56425,1.56402,1.56425,224600000.0
2006-06-27 21:09:00,1.56409,1.56425,1.56404,1.56417,731300002.0
2006-06-27 21:10:00,1.56425,1.56425,1.56412,1.56419,1082700005.0
2006-06-27 21:11:00,1.56425,1.56425,1.56409,1.56418,814700005.0
2006-06-27 21:12:00,1.56425,1.56427,1.56407,1.56419,276599998.0
2006-06-27 21:13:00,1.5642,1.56425,1.56409,1.56425,973600013.0
2006-06-27 21:14:00,1.56414,1.56425,1.56403,1.56425,715100005.0
2006-06-27 21:15:00,1.56413,1.5642,1.56386,1.564,743399998.0
2006-06-27 21:16:00,1.56393,1.56408,1.56374,1.56394,591600002.0
2006-06-27 21:17:00,1.5641,1.56415,1.56398,1.56399,1502400009.0
2006-06-27 21:18:00,1.56405,1.56413,1.56384,1.56408,553399997.0
2006-06-27 21:19:00,1.56399,1.56412,1.56389,1.56405,605100002.0
2006-06-27 21:20:00,1.5642,1.5642,1.5641,1.5641,1678499997.0
2006-06-27 21:21:00,1.5642,1.5642,1.5642,1.5642,1678499997.0
2006-06-27 21:22:00,1.56412,1.56422,1.5639,1.56412,1678499997.0
2006-06-27 21:23:00,1.56418,1.5642,1.56394,1.56397,1205300008.0
2006-06-27 21:24:00,1.56415,1.56415,1.56396,1.56403,506100001.0
2006-06-27 21:25:00,1.56415,1.5642,1.5637,1.56393,1053200012.0
2006-06-27 21:26:00,1.56412,1.56422,1.564,1.56407,495299999.0
2006-06-27 21:27:00,1.56418,1.5643,1.56405,1.56408,631799998.0
2006-06-27 21:28:00,1.56388,1.56405,1.56369,1.5638,594100005.0
2006-06-27 21:29:00,1.5637,1.56389,1.56365,1.56382,499899997.0
2006-06-27 21:30:00,1.56378,1.56378,1.5636,1.56375,462300000.0
2006-06-27 21:31:00,1.56362,1.56382,1.56359,1.56377,864900002.0
2006-06-27 21:32:00,1.5638,1.56387,1.56362,1.56362,2038799999.0
2006-06-27 21:33:00,1.56371,1.56385,1.5637,1.5638,163500001.0
2006-06-27 21:34:00,1.5638,1.56385,1.56366,1.56369,1283000007.0
2006-06-27 21:35:00,1.5638,1.56385,1.56367,1.5637,685500002.0
2006-06-27 21:36:00,1.56377,1.56386,1.56366,1.56367,300599999.0
2006-06-27 21:37:00,1.56374,1.56382,1.56361,1.56361,332200001.0
2006-06-27 21:38:00,1.56359,1.56379,1.56357,1.56379,403099998.0
2006-06-27 21:39:00,1.56368,1.56379,1.56366,1.56379,210899998.0
2006-06-27 21:40:00,1.56366,1.56382,1.56361,1.56373,466099999.0
2006-06-27 21:41:00,1.5637,1.5638,1.56355,1.56364,839499999.0
2006-06-27 21:42:00,1.56364,1.5638,1.56362,1.56372,401000000.0
2006-06-27 21:43:00,1.56373,1.56382,1.56362,1.56362,1122200000.0
2006-06-27 21:44:00,1.56363,1.56372,1.56356,1.56365,1384700002.0
2006-06-27 21:45:00,1.56364,1.56374,1.56353,1.5636,707100005.0
2006-06-27 21:46:00,1.56359,1.56381,1.56352,1.56377,1435600008.0
2006-06-27 21:47:00,1.56365,1.56383,1.56361,1.56375,968199997.0
2006-06-27 21:48:00,1.56361,1.56383,1.56361,1.5638,307500003.0
2006-06-27 21:49:00,1.56375,1.56383,1.56359,1.56373,1076899999.0
2006-06-27 21:50:00,1.56364,1.56375,1.56357,1.56375,262600002.0
2006-06-27 21:51:00,1.56376,1.56386,1.56366,1.56367,640800007.0
2006-06-27 21:52:00,1.56372,1.56383,1.56354,1.5637,1535000001.0
2006-06-27 21:53:00,1.56366,1.5638,1.5636,1.56378,579000002.0
2006-06-27 21:54:00,1.56378,1.56378,1.5636,1.5636,225200002.0
2006-06-27 21:55:00,1.56359,1.5637,1.56353,1.5637,450699999.0
2006-06-27 21:56:00,1.56369,1.56379,1.56361,1.56361,465099998.0
2006-06-27 21:57:00,1.5636,1.56379,1.5636,1.56379,411299996.0
2006-06-27 21:58:00,1.56372,1.56379,1.5636,1.56378,646900002.0
2006-06-27 21:59:00,1.56372,1.56383,1.56359,1.56366,1114200001.0
2006-06-27 22:00:00,1.56375,1.56383,1.56359,1.5637,604600002.0
2006-06-27 22:01:00,1.56374,1.5638,1.56371,1.56372,116700000.0
2006-06-27 22:02:00,1.5636,1.56367,1.5634,1.56354,1041200000.0
2006-06-27 22:03:00,1.56367,1.56385,1.56351,1.5638,241200000.0
2006-06-27 22:04:00,1.56384,1.56384,1.56362,1.56376,807499999.0
2006-06-27 22:05:00,1.56386,1.56389,1.56372,1.56382,396900001.0
2006-06-27 22:06:00,1.56388,1.56388,1.56365,1.56377,414100000.0
2006-06-27 22:07:00,1.56365,1.56381,1.56353,1.56353,130000002.0
2006-06-27 22:08:00,1.56353,1.56368,1.56349,1.56363,445000000.0
2006-06-27 22:09:00,1.56357,1.56371,1.56352,1.56362,333900001.0
2006-06-27 22:10:00,1.56362,1.56362,1.56349,1.56349,164800000.0
2006-06-27 22:11:00,1.5636,1.56368,1.5635,1.5636,130200000.0
2006-06-27 22:12:00,1.56349,1.56367,1.56346,1.56358,764399994.0
2006-06-27 22:13:00,1.56357,1.56371,1.56341,1.56357,498700001.0
2006-06-27 22:14:00,1.56359,1.56378,1.56359,1.56374,348500001.0
2006-06-27 22:15:00,1.5637,1.56383,1.56358,1.56362,850900003.0
2006-06-27 22:16:00,1.5637,1.5637,1.56355,1.56355,353199999.0
2006-06-27 22:17:00,1.56375,1.56382,1.56375,1.56382,165400000.0
2006-06-27 22:18:00,1.5637,1.56375,1.56356,1.56356,337100000.0
2006-06-27 22:19:00,1.5637,1.56372,1.56345,1.56359,260400000.0
2006-06-27 22:20:00,1.56352,1.5637,1.56349,1.5637,201000003.0
2006-06-27 22:21:00,1.56357,1.56368,1.56348,1.5636,257400004.0
2006-06-27 22:22:00,1.5636,1.56367,1.56349,1.56353,877300003.0
2006-06-27 22:23:00,1.56365,1.56365,1.56345,1.56345,338500001.0
2006-06-27 22:24:00,1.5634,1.5636,1.56336,1.56353,366600006.0
2006-06-27 22:25:00,1.56359,1.56359,1.56322,1.56322,680500001.0
2006-06-27 22:26:00,1.56318,1.5635,1.56316,1.56316,775600006.0
2006-06-27 22:27:00,1.5632,1.56343,1.56298,1.56323,289400000.0
2006-06-27 22:28:00,1.56327,1.56341,1.56312,1.56322,834600012.0
2006-06-27 22:29:00,1.56326,1.56347,1.56321,1.56341,715399995.0
2006-06-27 22:30:00,1.56325,1.56346,1.56318,1.56342,817999993.0
2006-06-27 22:31:00,1.56312,1.56337,1.56301,1.56337,184499998.0
2006-06-27 22:32:00,1.56339,1.56339,1.56321,1.56321,302500005.0
2006-06-27 22:33:00,1.5632,1.56345,1.56317,1.56345,142400000.0
2006-06-27 22:34:00,1.5634,1.56349,1.5633,1.56341,313799999.0
2006-06-27 22:35:00,1.56339,1.56356,1.56336,1.56356,388000001.0
2006-06-27 22:36:00,1.56342,1.56359,1.56336,1.56344,728200004.0
2006-06-27 22:37:00,1.56341,1.5636,1.56337,1.56355,436199998.0
2006-06-27 22:38:00,1.5635,1.5635,1.56325,1.56334,360299999.0
2006-06-27 22:39:00,1.56345,1.56351,1.56321,1.56327,727900005.0
2006-06-27 22:40:00,1.56342,1.56354,1.5632,1.56337,828100002.0
2006-06-27 22:41:00,1.56339,1.5635,1.56327,1.56334,412799998.0
2006-06-27 22:42:00,1.56341,1.56356,1.56327,1.5635,673999999.0
2006-06-27 22:43:00,1.56339,1.56379,1.5633,1.56379,1312199999.0
2006-06-27 22:44:00,1.56366,1.56381,1.56352,1.56375,358000003.0
2006-06-27 22:45:00,1.56378,1.56378,1.5635,1.5635,266799996.0
2006-06-27 22:46:00,1.56362,1.56382,1.56356,1.56382,203700003.0
2006-06-27 22:47:00,1.56383,1.56392,1.5637,1.5639,303599999.0
2006-06-27 22:48:00,1.56392,1.56397,1.5637,1.56378,370400001.0
2006-06-27 22:49:00,1.564,1.56403,1.56377,1.56377,630300000.0
2006-06-27 22:50:00,1.56395,1.56395,1.56371,1.56371,203599997.0
2006-06-27 22:51:00,1.56373,1.56398,1.5637,1.56398,472900002.0
2006-06-27 22:52:00,1.56398,1.56405,1.56369,1.5638,329900000.0
2006-06-27 22:53:00,1.56414,1.56417,1.564,1.56404,287699995.0
2006-06-27 22:54:00,1.56395,1.5641,1.56386,1.56402,517199999.0
2006-06-27 22:55:00,1.56395,1.56408,1.5639,1.56408,270199998.0
2006-06-27 22:56:00,1.56405,1.56413,1.56393,1.56403,116600003.0
2006-06-27 22:57:00,1.56394,1.56415,1.56394,1.56407,329400000.0
2006-06-27 22:58:00,1.56408,1.56415,1.56393,1.56398,151100000.0
2006-06-27 22:59:00,1.56378,1.56405,1.5636,1.5639,587699998.0
2006-06-27 23:00:00,1.56385,1.5639,1.56351,1.56358,191300000.0
2006-06-27 23:01:00,1.56399,1.56408,1.56365,1.56365,245699997.0
2006-06-27 23:02:00,1.56388,1.56462,1.56388,1.56425,241100001.0
2006-06-27 23:03:00,1.56401,1.56431,1.56334,1.56403,282400005.0
2006-06-27 23:04:00,1.56351,1.56386,1.5634,1.56386,207100001.0
2006-06-27 23:05:00,1.56388,1.56401,1.56371,1.56376,361100000.0
2006-06-27 23:06:00,1.56354,1.56413,1.56348,1.56393,256799998.0
2006-06-27 23:07:00,1.56403,1.56418,1.56378,1.56394,313300002.0
2006-06-27 23:08:00,1.56397,1.56402,1.56354,1.56402,271400000.0
2006-06-27 23:09:00,1.56377,1.56392,1.56349,1.56368,294400000.0
2006-06-27 23:10:00,1.56397,1.56404,1.56324,1.56335,490500006.0
2006-06-27 23:11:00,1.56372,1.56414,1.56361,1.56384,333800001.0
2006-06-27 23:12:00,1.564,1.56414,1.5633,1.56332,289700004.0
2006-06-27 23:13:00,1.56382,1.56393,1.56364,1.5637,345400000.0
2006-06-27 23:14:00,1.56375,1.564,1.56336,1.56336,231900001.0
2006-06-27 23:15:00,1.5635,1.56409,1.56337,1.56393,287099999.0
2006-06-27 23:16:00,1.56377,1.56377,1.56318,1.56342,399400002.0
2006-06-27 23:17:00,1.5636,1.5639,1.56341,1.56379,405300005.0
2006-06-27 23:18:00,1.56395,1.56398,1.56353,1.56376,257299999.0
2006-06-27 23:19:00,1.56388,1.56415,1.56364,1.56412,273599999.0
2006-06-27 23:20:00,1.56369,1.56415,1.56353,1.56392,221099995.0
2006-06-27 23:21:00,1.56348,1.56374,1.56332,1.56374,181000002.0
2006-06-27 23:22:00,1.56361,1.56385,1.56358,1.56385,233300003.0
2006-06-27 23:23:00,1.56381,1.56433,1.56371,1.56399,538799998.0
2006-06-27 23:24:00,1.56426,1.5644,1.56371,1.56375,368900006.0
2006-06-27 23:25:00,1.56422,1.56423,1.56324,1.5633,386000000.0
2006-06-27 23:26:00,1.56387,1.56407,1.5633,1.5633,280300000.0
2006-06-27 23:27:00,1.56358,1.56408,1.56358,1.56388,374700002.0
2006-06-27 23:28:00,1.56393,1.56398,1.56351,1.56377,436199997.0
2006-06-27 23:29:00,1.5638,1.56393,1.5634,1.56365,474499999.0
2006-06-27 23:30:00,1.5638,1.56396,1.5636,1.56373,393400004.0
2006-06-27 23:31:00,1.56391,1.564,1.56363,1.56372,414100002.0
2006-06-27 23:32:00,1.56364,1.56373,1.56325,1.56362,344200004.0
2006-06-27 23:33:00,1.56397,1.56412,1.56397,1.5641,198099998.0
2006-06-27 23:34:00,1.56401,1.5641,1.56389,1.56399,184600003.0
2006-06-27 23:35:00,1.5639,1.564,1.5639,1.564,74300002.0
2006-06-27 23:36:00,1.56389,1.56408,1.56388,1.56408,186100001.0
2006-06-27 23:37:00,1.564,1.564,1.5639,1.5639,93400000.0
2006-06-27 23:38:00,1.56402,1.56407,1.56383,1.56389,135400004.0
2006-06-27 23:39:00,1.56403,1.56408,1.56375,1.564,333000003.0
2006-06-27 23:40:00,1.56402,1.56409,1.56388,1.56395,161800000.0
2006-06-27 23:41:00,1.5641,1.5641,1.56386,1.56393,432799999.0
2006-06-27 23:42:00,1.56408,1.56415,1.56388,1.56388,311300001.0
2006-06-27 23:43:00,1.56411,1.56411,1.56399,1.56399,42300000.0
2006-06-27 23:44:00,1.56388,1.56422,1.56388,1.56422,160100000.0
2006-06-27 23:45:00,1.56411,1.56412,1.56398,1.56407,93200002.0
2006-06-27 23:46:00,1.56403,1.56412,1.56387,1.56387,209100002.0
2006-06-27 23:47:00,1.56406,1.56409,1.56397,1.56398,38500000.0
2006-06-27 23:48:00,1.56395,1.56417,1.56395,1.56411,252499996.0
2006-06-27 23:49:00,1.56422,1.56426,1.56405,1.56405,211800000.0
2006-06-27 23:50:00,1.56417,1.56422,1.56404,1.56416,294000000.0
2006-06-27 23:51:00,1.56395,1.56408,1.56384,1.56392,274899999.0
2006-06-27 23:52:00,1.56379,1.56391,1.56363,1.56389,152999999.0
2006-06-27 23:53:00,1.5638,1.5639,1.56361,1.5639,354600003.0
2006-06-27 23:54:00,1.56377,1.56382,1.56341,1.56341,296800002.0
2006-06-27 23:55:00,1.56352,1.56375,1.56336,1.56351,274900001.0
2006-06-27 23:56:00,1.56345,1.56358,1.56345,1.56358,106200001.0
2006-06-27 23:57:00,1.56364,1.56365,1.56347,1.56347,209599998.0
2006-06-27 23:58:00,1.56355,1.56372,1.56352,1.56368,367299995.0
2006-06-27 23:59:00,1.56353,1.56363,1.56353,1.56362,71899999.0
2006-06-28 00:00:00,1.56354,1.56377,1.56334,1.56334,293799999.0
2006-06-28 00:01:00,1.5637,1.56383,1.56353,1.56383,301400004.0
2006-06-28 00:02:00,1.56376,1.56381,1.56357,1.56366,206600001.0
2006-06-28 00:03:00,1.56371,1.56383,1.56366,1.5637,287999998.0
2006-06-28 00:04:00,1.5638,1.56383,1.5636,1.56376,408599996.0
2006-06-28 00:05:00,1.5639,1.56402,1.56364,1.56385,351600003.0
2006-06-28 00:06:00,1.56373,1.56394,1.56358,1.56373,243100001.0
2006-06-28 00:07:00,1.56367,1.56392,1.56362,1.56392,298800002.0
2006-06-28 00:08:00,1.56385,1.56387,1.56373,1.56376,89400001.0
2006-06-28 00:09:00,1.56391,1.56391,1.56362,1.56368,199099999.0
2006-06-28 00:10:00,1.56393,1.56394,1.56378,1.56382,136700000.0
2006-06-28 00:11:00,1.56378,1.56388,1.56358,1.5637,201699999.0
2006-06-28 00:12:00,1.56365,1.56373,1.56353,1.56363,67200001.0
2006-06-28 00:13:00,1.56371,1.56383,1.56363,1.56379,310700005.0
2006-06-28 00:14:00,1.56361,1.56375,1.56361,1.56365,175000002.0
2006-06-28 00:15:00,1.56375,1.56375,1.56365,1.56365,30400000.0
2006-06-28 00:16:00,1.56364,1.56373,1.56356,1.56356,312900002.0
2006-06-28 00:17:00,1.56367,1.56371,1.56344,1.56358,404599998.0
2006-06-28 00:18:00,1.56364,1.5638,1.56353,1.56375,347099998.0
2006-06-28 00:19:00,1.5637,1.56375,1.5637,1.56375,123799997.0
2006-06-28 00:20:00,1.56373,1.56374,1.56344,1.56355,343400000.0
2006-06-28 00:21:00,1.56367,1.56373,1.56351,1.56352,310699998.0
2006-06-28 00:22:00,1.56355,1.56375,1.56355,1.56375,73600000.0
2006-06-28 00:23:00,1.56375,1.56375,1.56359,1.56359,164500005.0
2006-06-28 00:24:00,1.56365,1.5638,1.56349,1.56367,419900007.0
2006-06-28 00:25:00,1.56365,1.5638,1.56358,1.5638,322200001.0
2006-06-28 00:26:00,1.5638,1.5638,1.56359,1.56359,142199998.0
2006-06-28 00:27:00,1.56375,1.56378,1.56368,1.56378,124900000.0
2006-06-28 00:28:00,1.56375,1.56383,1.5636,1.5636,209100003.0
2006-06-28 00:29:00,1.56376,1.56384,1.56368,1.56374,357300002.0
2006-06-28 00:30:00,1.5638,1.5638,1.56361,1.56375,275100003.0
2006-06-28 00:31:00,1.56375,1.56383,1.56364,1.56373,226399999.0
2006-06-28 00:32:00,1.56359,1.56372,1.56359,1.56372,44700000.0
2006-06-28 00:33:00,1.56367,1.5638,1.56366,1.56375,184700001.0
2006-06-28 00:34:00,1.56364,1.56383,1.56359,1.56375,288499999.0
2006-06-28 00:35:00,1.56365,1.56375,1.56365,1.56375,64700001.0
2006-06-28 00:36:00,1.56375,1.5638,1.56375,1.5638,122900004.0
2006-06-28 00:37:00,1.5638,1.5638,1.56375,1.56375,43100000.0
2006-06-28 00:38:00,1.56378,1.56378,1.56371,1.56371,20500000.0
2006-06-28 00:39:00,1.56361,1.56382,1.56361,1.56366,176700001.0
2006-06-28 00:40:00,1.56374,1.5638,1.56366,1.56375,81500000.0
2006-06-28 00:41:00,1.5638,1.5638,1.56367,1.56367,77500002.0
2006-06-28 00:42:00,1.56365,1.56383,1.56359,1.56372,252200002.0
2006-06-28 00:43:00,1.56366,1.56382,1.56357,1.5638,347899993.0
2006-06-28 00:44:00,1.56369,1.56383,1.56367,1.56375,154600002.0
2006-06-28 00:45:00,1.56376,1.56383,1.56365,1.56367,333700000.0
2006-06-28 00:46:00,1.56381,1.56387,1.56367,1.56372,246500004.0
2006-06-28 00:47:00,1.56383,1.56402,1.56383,1.56398,272300006.0
2006-06-28 00:48:00,1.56398,1.56398,1.5638,1.5638,328200001.0
2006-06-28 00:49:00,1.56383,1.56398,1.56375,1.5639,335499999.0
2006-06-28 00:50:00,1.56376,1.56404,1.56375,1.56397,294200001.0
2006-06-28 00:51:00,1.56398,1.56404,1.56376,1.56386,166300002.0
2006-06-28 00:52:00,1.56386,1.56395,1.5637,1.56387,324100003.0
2006-06-28 00:53:00,1.56375,1.56395,1.56373,1.56382,149399996.0
2006-06-28 00:54:00,1.56395,1.56395,1.56374,1.5638,258300002.0
2006-06-28 00:55:00,1.5638,1.56398,1.56372,1.5639,291700004.0
2006-06-28 00:56:00,1.56371,1.5639,1.56371,1.5639,275700001.0
2006-06-28 00:57:00,1.56383,1.56398,1.56368,1.56376,651300001.0
2006-06-28 00:58:00,1.56381,1.56402,1.56376,1.56391,190999999.0
2006-06-28 00:59:00,1.5638,1.56393,1.56365,1.56381,154200003.0
2006-06-28 01:00:00,1.5639,1.56395,1.56371,1.56381,274800007.0
2006-06-28 01:01:00,1.56382,1.56399,1.56379,1.56395,249100003.0
2006-06-28 01:02:00,1.56386,1.564,1.56386,1.564,113600000.0
2006-06-28 01:03:00,1.56371,1.564,1.56371,1.564,57500002.0
2006-06-28 01:04:00,1.56399,1.56401,1.56376,1.56391,530900007.0
2006-06-28 01:05:00,1.56395,1.56397,1.56371,1.56372,429300001.0
2006-06-28 01:06:00,1.5639,1.56396,1.56369,1.56369,214099998.0
2006-06-28 01:07:00,1.56385,1.56393,1.56373,1.56385,267600001.0
2006-06-28 01:08:00,1.5639,1.5639,1.56374,1.56375,192000000.0
2006-06-28 01:09:00,1.56364,1.56379,1.56363,1.56376,297700002.0
2006-06-28 01:10:00,1.56368,1.56375,1.5636,1.5637,247300004.0
2006-06-28 01:11:00,1.56373,1.56373,1.56355,1.56363,256900000.0
2006-06-28 01:12:00,1.56364,1.56368,1.56345,1.56362,176600003.0
2006-06-28 01:13:00,1.56353,1.56367,1.56332,1.5635,196600000.0
2006-06-28 01:14:00,1.5635,1.56368,1.56346,1.56368,191500001.0
2006-06-28 01:15:00,1.56362,1.56374,1.56352,1.56372,260100000.0
2006-06-28 01:16:00,1.56355,1.56377,1.56355,1.56365,248199996.0
2006-06-28 01:17:00,1.56357,1.56373,1.56322,1.5635,310100002.0
2006-06-28 01:18:00,1.56371,1.56377,1.56363,1.56363,297899999.0
2006-06-28 01:19:00,1.56372,1.5638,1.56357,1.56375,180500003.0
2006-06-28 01:20:00,1.56382,1.56382,1.56366,1.56375,193900001.0
2006-06-28 01:21:00,1.56387,1.56387,1.56369,1.56378,231200001.0
2006-06-28 01:22:00,1.56385,1.56385,1.5638,1.5638,20800000.0
2006-06-28 01:23:00,1.5638,1.5638,1.5637,1.5637,47900002.0
2006-06-28 01:24:00,1.56381,1.56391,1.56361,1.56362,318900005.0
2006-06-28 01:25:00,1.56382,1.5639,1.56361,1.56365,240900002.0
2006-06-28 01:26:00,1.56378,1.56378,1.56372,1.56372,114300001.0
2006-06-28 01:27:00,1.56348,1.56372,1.56348,1.5637,682400002.0
2006-06-28 01:28:00,1.56372,1.56381,1.56364,1.56376,302900004.0
2006-06-28 01:29:00,1.56358,1.5637,1.5635,1.56365,105700000.0
2006-06-28 01:30:00,1.56359,1.5637,1.56355,1.56367,50400000.0
2006-06-28 01:31:00,1.5637,1.5637,1.56355,1.56355,78299999.0
2006-06-28 01:32:00,1.56368,1.56375,1.56354,1.56375,317499999.0
2006-06-28 01:33:00,1.5637,1.5637,1.5636,1.5636,55899999.0
2006-06-28 01:34:00,1.5636,1.56375,1.56338,1.56365,294299997.0
2006-06-28 01:35:00,1.56365,1.56365,1.5635,1.5635,40900001.0
2006-06-28 01:36:00,1.56362,1.5637,1.56354,1.56358,241699998.0
2006-06-28 01:37:00,1.56356,1.56375,1.56356,1.5637,273099997.0
2006-06-28 01:38:00,1.56375,1.56378,1.56358,1.56373,438000001.0
2006-06-28 01:39:00,1.5637,1.56375,1.56351,1.56351,278699997.0
2006-06-28 01:40:00,1.5636,1.5637,1.5636,1.5637,110299999.0
2006-06-28 01:41:00,1.56368,1.56375,1.56356,1.5637,309000001.0
2006-06-28 01:42:00,1.5637,1.56378,1.56362,1.56365,210900000.0
2006-06-28 01:43:00,1.56358,1.56372,1.56349,1.56355,305800003.0
2006-06-28 01:44:00,1.56367,1.56373,1.56367,1.56373,103200000.0
2006-06-28 01:45:00,1.56377,1.56378,1.56365,1.56378,59900001.0
2006-06-28 01:46:00,1.56375,1.56384,1.56363,1.56377,381900006.0
2006-06-28 01:47:00,1.5637,1.56377,1.56354,1.5636,169500000.0
2006-06-28 01:48:00,1.56351,1.56363,1.56341,1.56363,304500004.0
2006-06-28 01:49:00,1.56359,1.56369,1.56343,1.56359,330099997.0
2006-06-28 01:50:00,1.56368,1.5637,1.56339,1.56347,172100002.0
2006-06-28 01:51:00,1.56343,1.56355,1.56325,1.56334,303100005.0
2006-06-28 01:52:00,1.5632,1.56339,1.56308,1.56308,308300005.0
2006-06-28 01:53:00,1.56309,1.56331,1.56308,1.56308,439600007.0
2006-06-28 01:54:00,1.56316,1.56329,1.56299,1.56306,408700001.0
2006-06-28 01:55:00,1.5632,1.56325,1.56287,1.56306,256800005.0
2006-06-28 01:56:00,1.56317,1.56325,1.56307,1.5631,195699997.0
2006-06-28 01:57:00,1.56315,1.56326,1.56315,1.56324,41100000.0
2006-06-28 01:58:00,1.56306,1.56322,1.56298,1.5631,360499998.0
2006-06-28 01:59:00,1.56302,1.56317,1.56294,1.56305,233500001.0
2006-06-28 02:00:00,1.56302,1.56308,1.56279,1.56292,205100000.0
2006-06-28 02:01:00,1.56292,1.56308,1.56292,1.56308,107899999.0
2006-06-28 02:02:00,1.56301,1.56307,1.56281,1.56294,225900004.0
2006-06-28 02:03:00,1.56296,1.56315,1.56296,1.56315,322199998.0
2006-06-28 02:04:00,1.56311,1.56323,1.56298,1.56323,407800005.0
2006-06-28 02:05:00,1.5632,1.56325,1.56297,1.56297,100000000.0
2006-06-28 02:06:00,1.56311,1.56325,1.56311,1.56325,127100000.0
2006-06-28 02:07:00,1.5631,1.56328,1.56305,1.56328,478499995.0
2006-06-28 02:08:00,1.56315,1.56325,1.56292,1.5631,231900000.0
2006-06-28 02:09:00,1.56315,1.56325,1.56308,1.5632,282000001.0
2006-06-28 02:10:00,1.56317,1.56329,1.56317,1.56329,39200000.0
2006-06-28 02:11:00,1.56317,1.56332,1.56298,1.56328,298499999.0
2006-06-28 02:12:00,1.56322,1.56337,1.56322,1.56337,72500001.0
2006-06-28 02:13:00,1.56337,1.56337,1.56309,1.56331,290500002.0
2006-06-28 02:14:00,1.56329,1.56341,1.56316,1.56333,186900000.0
2006-06-28 02:15:00,1.56326,1.56337,1.56308,1.56319,223100000.0
2006-06-28 02:16:00,1.56321,1.56324,1.56307,1.56308,183000000.0
2006-06-28 02:17:00,1.5633,1.56335,1.56317,1.56323,83800001.0
2006-06-28 02:18:00,1.56325,1.56335,1.56325,1.56335,79600002.0
2006-06-28 02:19:00,1.56343,1.56343,1.56341,1.56341,4100000.0
2006-06-28 02:20:00,1.56328,1.5634,1.56319,1.56332,223600002.0
2006-06-28 02:21:00,1.56324,1.56343,1.56322,1.56337,386999999.0
2006-06-28 02:22:00,1.56326,1.56345,1.56325,1.5634,307400006.0
2006-06-28 02:23:00,1.56347,1.56351,1.56325,1.56345,294499998.0
2006-06-28 02:24:00,1.56337,1.56356,1.56326,1.56356,376399995.0
2006-06-28 02:25:00,1.56344,1.56351,1.56341,1.56346,75200000.0
2006-06-28 02:26:00,1.56329,1.56339,1.56326,1.56336,102099998.0
2006-06-28 02:27:00,1.56335,1.56344,1.56318,1.56329,394199999.0
2006-06-28 02:28:00,1.56312,1.5634,1.56311,1.56324,328600001.0
2006-06-28 02:29:00,1.56326,1.56338,1.56307,1.56327,343499994.0
2006-06-28 02:30:00,1.56302,1.56336,1.56302,1.56336,163200002.0
2006-06-28 02:31:00,1.56319,1.56332,1.5631,1.56325,285400002.0
2006-06-28 02:32:00,1.56315,1.5633,1.56304,1.56313,338800002.0
2006-06-28 02:33:00,1.56315,1.56325,1.56315,1.56325,81600001.0
2006-06-28 02:34:00,1.56325,1.56325,1.56315,1.56315,35899998.0
2006-06-28 02:35:00,1.56328,1.56333,1.56308,1.56327,467000001.0
2006-06-28 02:36:00,1.56317,1.56327,1.56295,1.56311,131600003.0
2006-06-28 02:37:00,1.56315,1.56328,1.56302,1.56314,269399995.0
2006-06-28 02:38:00,1.56318,1.56318,1.56306,1.56306,59100000.0
2006-06-28 02:39:00,1.5631,1.5632,1.5631,1.5632,16000000.0
2006-06-28 02:40:00,1.56324,1.56327,1.56324,1.56327,17600000.0
2006-06-28 02:41:00,1.56302,1.56325,1.56302,1.56315,406100000.0
2006-06-28 02:42:00,1.5632,1.56325,1.56308,1.56311,361100004.0
2006-06-28 02:43:00,1.56325,1.56325,1.5632,1.5632,155400002.0
2006-06-28 02:44:00,1.56312,1.56325,1.56312,1.56325,161100002.0
2006-06-28 02:45:00,1.56316,1.5633,1.56304,1.56329,358400004.0
2006-06-28 02:46:00,1.56318,1.56318,1.56296,1.56296,151099998.0
2006-06-28 02:47:00,1.563,1.56325,1.56298,1.56325,239800000.0
2006-06-28 02:48:00,1.5632,1.56327,1.56309,1.5631,294400002.0
2006-06-28 02:49:00,1.56306,1.56318,1.56306,1.56318,59900001.0
2006-06-28 02:50:00,1.56312,1.56325,1.56312,1.56325,71100002.0
2006-06-28 02:51:00,1.56325,1.56325,1.56306,1.56312,229199998.0
2006-06-28 02:52:00,1.56321,1.5633,1.56307,1.56316,341099994.0
2006-06-28 02:53:00,1.56328,1.56328,1.56304,1.5631,203199999.0
2006-06-28 02:54:00,1.56312,1.56328,1.56312,1.56322,226800004.0
2006-06-28 02:55:00,1.56316,1.56323,1.56309,1.56309,258900002.0
2006-06-28 02:56:00,1.56325,1.56326,1.5631,1.56319,226800004.0
2006-06-28 02:57:00,1.56325,1.56325,1.56299,1.56308,222199998.0
2006-06-28 02:58:00,1.56305,1.56323,1.56302,1.56305,356900001.0
2006-06-28 02:59:00,1.56311,1.56325,1.56311,1.5632,212300001.0
2006-06-28 03:00:00,1.5632,1.5632,1.5631,1.5631,39200001.0
2006-06-28 03:01:00,1.56319,1.56337,1.56307,1.56322,429800001.0
2006-06-28 03:02:00,1.56338,1.56356,1.56319,1.56319,232900002.0
2006-06-28 03:03:00,1.56346,1.56362,1.56334,1.56349,274899998.0
2006-06-28 03:04:00,1.56353,1.56354,1.56327,1.56342,208599999.0
2006-06-28 03:05:00,1.56338,1.56338,1.56318,1.56325,119100000.0
2006-06-28 03:06:00,1.5634,1.5634,1.56335,1.56335,49299999.0
2006-06-28 03:07:00,1.56317,1.56348,1.56317,1.56348,156500000.0
2006-06-28 03:08:00,1.5634,1.56353,1.56333,1.56342,240999998.0
2006-06-28 03:09:00,1.56326,1.56339,1.56318,1.5633,254299999.0
2006-06-28 03:10:00,1.56335,1.56341,1.56313,1.56334,362600002.0
2006-06-28 03:11:00,1.5633,1.5634,1.56321,1.56335,360200005.0
2006-06-28 03:12:00,1.56323,1.56339,1.56309,1.56339,237299996.0
2006-06-28 03:13:00,1.5633,1.56337,1.56317,1.56319,254899996.0
2006-06-28 03:14:00,1.56324,1.56337,1.56312,1.5633,184399999.0
2006-06-28 03:15:00,1.56331,1.56336,1.56309,1.56321,247300005.0
2006-06-28 03:16:00,1.56321,1.56342,1.56305,1.56324,245799999.0
2006-06-28 03:17:00,1.5634,1.56341,1.56316,1.56316,289700002.0
2006-06-28 03:18:00,1.56333,1.56338,1.56316,1.56319,401800003.0
2006-06-28 03:19:00,1.56341,1.56351,1.56326,1.56326,256800002.0
2006-06-28 03:20:00,1.56346,1.56355,1.56336,1.56343,136900000.0
2006-06-28 03:21:00,1.5634,1.5634,1.5633,1.5633,88799999.0
2006-06-28 03:22:00,1.5634,1.56345,1.5634,1.56345,16000000.0
2006-06-28 03:23:00,1.5634,1.56343,1.56321,1.56321,182000003.0
2006-06-28 03:24:00,1.5634,1.56345,1.56325,1.56337,277800004.0
2006-06-28 03:25:00,1.5635,1.56378,1.56347,1.56367,285799999.0
2006-06-28 03:26:00,1.56356,1.56356,1.56339,1.56352,160700001.0
2006-06-28 03:27:00,1.56352,1.56353,1.56337,1.56343,356900002.0
2006-06-28 03:28:00,1.56338,1.5635,1.56329,1.56341,356100005.0
2006-06-28 03:29:00,1.56347,1.56354,1.56331,1.56338,288200002.0
2006-06-28 03:30:00,1.56325,1.56336,1.56321,1.5633,137699998.0
2006-06-28 03:31:00,1.56338,1.56338,1.56327,1.56327,36100000.0
2006-06-28 03:32:00,1.56315,1.56343,1.56315,1.5634,196500004.0
2006-06-28 03:33:00,1.56333,1.5634,1.5632,1.56329,159000001.0
2006-06-28 03:34:00,1.56332,1.56343,1.56308,1.56334,371499998.0
2006-06-28 03:35:00,1.5634,1.5634,1.5633,1.5633,80599998.0
2006-06-28 03:36:00,1.56339,1.56339,1.56324,1.56324,149300001.0
2006-06-28 03:37:00,1.5632,1.5633,1.56307,1.56313,291500006.0
2006-06-28 03:38:00,1.5633,1.5633,1.56317,1.56317,68000000.0
2006-06-28 03:39:00,1.56309,1.5633,1.56309,1.5633,16300000.0
2006-06-28 03:40:00,1.56315,1.56325,1.5629,1.56314,294100000.0
2006-06-28 03:41:00,1.56295,1.5632,1.56295,1.5632,287299996.0
2006-06-28 03:42:00,1.5631,1.56325,1.56304,1.5632,308700002.0
2006-06-28 03:43:00,1.56309,1.56325,1.56302,1.56315,312999998.0
2006-06-28 03:44:00,1.56307,1.56325,1.56307,1.56325,111000000.0
2006-06-28 03:45:00,1.56317,1.56325,1.56301,1.5632,605300004.0
2006-06-28 03:46:00,1.56308,1.56325,1.56302,1.56325,297500001.0
2006-06-28 03:47:00,1.56317,1.56325,1.56306,1.56318,163700004.0
2006-06-28 03:48:00,1.56318,1.56325,1.56302,1.56315,114300003.0
2006-06-28 03:49:00,1.56315,1.5632,1.56302,1.56308,75000003.0
2006-06-28 03:50:00,1.5632,1.56325,1.56311,1.56319,114200002.0
2006-06-28 03:51:00,1.56312,1.5632,1.56301,1.5631,170999999.0
2006-06-28 03:52:00,1.56307,1.56313,1.56285,1.56297,356200000.0
2006-06-28 03:53:00,1.563,1.56305,1.56292,1.56298,108199998.0
2006-06-28 03:54:00,1.56293,1.56308,1.56288,1.56308,139000000.0
2006-06-28 03:55:00,1.56289,1.56311,1.56288,1.56292,249600000.0
2006-06-28 03:56:00,1.56295,1.56308,1.56283,1.56298,346700005.0
2006-06-28 03:57:00,1.56305,1.56305,1.563,1.563,52700001.0
2006-06-28 03:58:00,1.5629,1.56307,1.56282,1.56295,301399998.0
2006-06-28 03:59:00,1.56281,1.56303,1.56281,1.56301,314799999.0
2006-06-28 04:00:00,1.56293,1.56309,1.5629,1.56299,206999999.0
2006-06-28 04:01:00,1.56289,1.56307,1.56283,1.56298,514999997.0
2006-06-28 04:02:00,1.56293,1.5631,1.56293,1.56308,95899999.0
2006-06-28 04:03:00,1.56299,1.56311,1.56279,1.56279,304800004.0
2006-06-28 04:04:00,1.56308,1.56315,1.56297,1.56308,254799999.0
2006-06-28 04:05:00,1.56316,1.56323,1.56306,1.56317,176199999.0
2006-06-28 04:06:00,1.56312,1.56324,1.56303,1.56312,347599996.0
2006-06-28 04:07:00,1.56305,1.5631,1.56275,1.56302,349300001.0
2006-06-28 04:08:00,1.56292,1.5631,1.56286,1.5631,163900000.0
2006-06-28 04:09:00,1.56274,1.5631,1.56274,1.56305,115899998.0
2006-06-28 04:10:00,1.56305,1.5631,1.56295,1.56304,153600000.0
2006-06-28 04:11:00,1.563,1.56305,1.56281,1.56281,365800000.0
2006-06-28 04:12:00,1.5629,1.563,1.5629,1.563,54299999.0
2006-06-28 04:13:00,1.56295,1.56295,1.5628,1.5628,43900000.0
2006-06-28 04:14:00,1.563,1.563,1.5629,1.5629,50299999.0
2006-06-28 04:15:00,1.56305,1.56305,1.563,1.563,62300002.0
2006-06-28 04:16:00,1.56293,1.56307,1.56281,1.563,253400002.0
2006-06-28 04:17:00,1.563,1.563,1.5629,1.5629,62600000.0
2006-06-28 04:18:00,1.563,1.56305,1.56292,1.56298,110299997.0
2006-06-28 04:19:00,1.56295,1.563,1.56278,1.56281,406599996.0
2006-06-28 04:20:00,1.56291,1.56303,1.56275,1.5629,77500000.0
2006-06-28 04:21:00,1.56305,1.56307,1.5629,1.56293,315399999.0
2006-06-28 04:22:00,1.56283,1.563,1.56274,1.56291,399600007.0
2006-06-28 04:23:00,1.5628,1.56305,1.5628,1.563,456999995.0
2006-06-28 04:24:00,1.56294,1.56312,1.56291,1.56303,190099999.0
2006-06-28 04:25:00,1.56305,1.56305,1.56277,1.56284,296000002.0
2006-06-28 04:26:00,1.56298,1.56305,1.5629,1.56305,326699998.0
2006-06-28 04:27:00,1.56305,1.56305,1.563,1.563,34600000.0
2006-06-28 04:28:00,1.56297,1.56305,1.56287,1.56297,66299999.0
2006-06-28 04:29:00,1.56306,1.56306,1.5629,1.5629,96599998.0
2006-06-28 04:30:00,1.5631,1.56325,1.56294,1.56308,381700003.0
2006-06-28 04:31:00,1.56324,1.56324,1.5631,1.56313,133600002.0
2006-06-28 04:32:00,1.5632,1.56325,1.56311,1.56318,83000000.0
2006-06-28 04:33:00,1.56313,1.56327,1.56313,1.56327,30400000.0
2006-06-28 04:34:00,1.56318,1.5632,1.56305,1.56306,192099998.0
2006-06-28 04:35:00,1.56307,1.5632,1.56301,1.56301,194200001.0
2006-06-28 04:36:00,1.56315,1.5632,1.56315,1.5632,37499999.0
2006-06-28 04:37:00,1.56325,1.56328,1.56306,1.56306,223500000.0
2006-06-28 04:38:00,1.5631,1.56325,1.5631,1.56325,243500000.0
2006-06-28 04:39:00,1.56312,1.56325,1.56298,1.56315,261000001.0
2006-06-28 04:40:00,1.56321,1.56331,1.56308,1.5632,218499997.0
2006-06-28 04:41:00,1.5632,1.5632,1.56301,1.56301,144500003.0
2006-06-28 04:42:00,1.56311,1.56325,1.5631,1.5632,374099999.0
2006-06-28 04:43:00,1.5631,1.56334,1.5631,1.56319,148500000.0
2006-06-28 04:44:00,1.56335,1.56335,1.5633,1.5633,56699999.0
2006-06-28 04:45:00,1.56311,1.56335,1.56306,1.56323,176900001.0
2006-06-28 04:46:00,1.5632,1.5633,1.5632,1.5633,41500000.0
2006-06-28 04:47:00,1.56313,1.56327,1.56303,1.56322,257800004.0
2006-06-28 04:48:00,1.56317,1.56325,1.56303,1.56317,313000000.0
2006-06-28 04:49:00,1.56325,1.5633,1.56308,1.56325,277399998.0
2006-06-28 04:50:00,1.56323,1.56325,1.56293,1.5631,186400002.0
2006-06-28 04:51:00,1.56315,1.56325,1.56315,1.56325,69400000.0
2006-06-28 04:52:00,1.56325,1.56325,1.56315,1.56315,22400000.0
2006-06-28 04:53:00,1.56313,1.56337,1.56313,1.56318,324000002.0
2006-06-28 04:54:00,1.56313,1.56325,1.56303,1.56323,202600000.0
2006-06-28 04:55:00,1.56302,1.56319,1.56302,1.56319,95099997.0
2006-06-28 04:56:00,1.5632,1.56322,1.56307,1.56311,368600004.0
2006-06-28 04:57:00,1.56312,1.5632,1.56299,1.56313,308000001.0
2006-06-28 04:58:00,1.56317,1.5632,1.56299,1.56305,463300001.0
2006-06-28 04:59:00,1.56315,1.56315,1.56305,1.56305,59900002.0
2006-06-28 05:00:00,1.56302,1.56318,1.563,1.5631,299800001.0
2006-06-28 05:01:00,1.56303,1.56317,1.56301,1.5631,266199997.0
2006-06-28 05:02:00,1.56288,1.56315,1.56288,1.5631,280099999.0
2006-06-28 05:03:00,1.56307,1.56315,1.56293,1.56307,242300004.0
2006-06-28 05:04:00,1.56315,1.56315,1.56294,1.56294,209299999.0
2006-06-28 05:05:00,1.56317,1.56322,1.56305,1.5632,389500005.0
2006-06-28 05:06:00,1.56305,1.56323,1.56297,1.56306,472100002.0
2006-06-28 05:07:00,1.56315,1.56322,1.56304,1.56315,232500001.0
2006-06-28 05:08:00,1.56313,1.56315,1.56295,1.563,259900002.0
2006-06-28 05:09:00,1.56312,1.56312,1.56299,1.56299,83900000.0
2006-06-28 05:10:00,1.56304,1.56315,1.563,1.56312,70300002.0
2006-06-28 05:11:00,1.56312,1.5632,1.56295,1.5631,193900002.0
2006-06-28 05:12:00,1.563,1.56313,1.56299,1.56308,483699999.0
2006-06-28 05:13:00,1.56306,1.56308,1.56292,1.56292,137599999.0
2006-06-28 05:14:00,1.56302,1.5631,1.56294,1.56294,242800002.0
2006-06-28 05:15:00,1.56303,1.56303,1.5629,1.5629,24000000.0
2006-06-28 05:16:00,1.56303,1.56305,1.5629,1.56295,175699999.0
2006-06-28 05:17:00,1.5631,1.5631,1.56297,1.56297,93599997.0
2006-06-28 05:18:00,1.56299,1.56306,1.56287,1.56294,191500001.0
2006-06-28 05:19:00,1.56293,1.56293,1.56276,1.56276,55100000.0
2006-06-28 05:20:00,1.56288,1.56302,1.56288,1.56302,78600002.0
2006-06-28 05:21:00,1.56288,1.563,1.5627,1.5629,341699994.0
2006-06-28 05:22:00,1.5629,1.56305,1.56286,1.563,234999998.0
2006-06-28 05:23:00,1.563,1.563,1.56282,1.56289,100000000.0
2006-06-28 05:24:00,1.5629,1.56305,1.5627,1.56293,215600001.0
2006-06-28 05:25:00,1.56298,1.56305,1.56281,1.56289,315299999.0
2006-06-28 05:26:00,1.56292,1.56305,1.56292,1.56305,45500000.0
2006-06-28 05:27:00,1.56291,1.56304,1.56276,1.56285,252599999.0
2006-06-28 05:28:00,1.5629,1.5631,1.5629,1.5631,132400000.0
2006-06-28 05:29:00,1.56302,1.5631,1.56298,1.5631,64700000.0
2006-06-28 05:30:00,1.56293,1.5631,1.56287,1.56302,362700004.0
2006-06-28 05:31:00,1.56308,1.56308,1.56302,1.56302,55999999.0
2006-06-28 05:32:00,1.56292,1.56312,1.56292,1.56305,332699996.0
2006-06-28 05:33:00,1.56284,1.56315,1.56284,1.56308,240500001.0
2006-06-28 05:34:00,1.56301,1.56306,1.56286,1.56295,385000000.0
2006-06-28 05:35:00,1.5629,1.563,1.5629,1.563,39900000.0
2006-06-28 05:36:00,1.56295,1.56307,1.5628,1.56298,264599999.0
2006-06-28 05:37:00,1.56305,1.56305,1.56278,1.56281,401399997.0
2006-06-28 05:38:00,1.56302,1.56308,1.56289,1.56289,475600002.0
2006-06-28 05:39:00,1.56286,1.56314,1.56286,1.56293,156600000.0
2006-06-28 05:40:00,1.56305,1.56313,1.56284,1.56296,104700002.0
2006-06-28 05:41:00,1.563,1.56305,1.56292,1.56298,83900000.0
2006-06-28 05:42:00,1.56288,1.563,1.56282,1.56295,92100002.0
2006-06-28 05:43:00,1.56282,1.56307,1.56282,1.56305,235599997.0
2006-06-28 05:44:00,1.56297,1.56305,1.56283,1.56295,68600001.0
2006-06-28 05:45:00,1.56292,1.56305,1.56291,1.563,136299998.0
2006-06-28 05:46:00,1.56297,1.56305,1.56287,1.56297,29900000.0
2006-06-28 05:47:00,1.56307,1.56312,1.56288,1.56293,305500002.0
2006-06-28 05:48:00,1.56298,1.56312,1.56289,1.56302,435500003.0
2006-06-28 05:49:00,1.56292,1.56312,1.56279,1.56298,572699998.0
2006-06-28 05:50:00,1.56303,1.5631,1.56288,1.56305,231200001.0
2006-06-28 05:51:00,1.56295,1.56313,1.56292,1.56305,159399998.0
2006-06-28 05:52:00,1.56302,1.5631,1.56285,1.56292,372800003.0
2006-06-28 05:53:00,1.56296,1.56312,1.56291,1.56303,411900001.0
2006-06-28 05:54:00,1.56294,1.56313,1.56287,1.563,270699997.0
2006-06-28 05:55:00,1.56292,1.56318,1.56292,1.56308,139900002.0
2006-06-28 05:56:00,1.56297,1.56311,1.56297,1.56311,95100001.0
2006-06-28 05:57:00,1.56294,1.5631,1.5629,1.5631,278399999.0
2006-06-28 05:58:00,1.56296,1.56307,1.56286,1.56303,310900001.0
2006-06-28 05:59:00,1.56312,1.56317,1.56295,1.56298,353000000.0
2006-06-28 06:00:00,1.56308,1.56313,1.56286,1.56305,152600000.0
2006-06-28 06:01:00,1.56309,1.5632,1.56296,1.56312,414100006.0
2006-06-28 06:02:00,1.56317,1.56323,1.56304,1.56304,173000000.0
2006-06-28 06:03:00,1.56305,1.56314,1.56295,1.56308,301800004.0
2006-06-28 06:04:00,1.56305,1.56315,1.5629,1.5631,297300004.0
2006-06-28 06:05:00,1.5631,1.56317,1.563,1.563,252399999.0
2006-06-28 06:06:00,1.56315,1.56315,1.56297,1.563,441800000.0
2006-06-28 06:07:00,1.56308,1.56313,1.56289,1.56311,359000001.0
2006-06-28 06:08:00,1.563,1.56315,1.56282,1.56299,170599999.0
2006-06-28 06:09:00,1.5631,1.56317,1.56296,1.56315,315199996.0
2006-06-28 06:10:00,1.56298,1.5631,1.56284,1.56302,309899998.0
2006-06-28 06:11:00,1.56315,1.56318,1.56294,1.563,335300003.0
2006-06-28 06:12:00,1.56291,1.56315,1.56291,1.56315,257400003.0
2006-06-28 06:13:00,1.56308,1.56308,1.56293,1.56305,167900001.0
2006-06-28 06:14:00,1.56305,1.56312,1.56289,1.56302,231000003.0
2006-06-28 06:15:00,1.56305,1.56315,1.56305,1.56315,167300002.0
2006-06-28 06:16:00,1.563,1.5631,1.563,1.5631,9300000.0
2006-06-28 06:17:00,1.56308,1.56317,1.56296,1.56316,229799998.0
2006-06-28 06:18:00,1.56305,1.56326,1.56304,1.56306,365999999.0
2006-06-28 06:19:00,1.56312,1.56327,1.56304,1.56316,277600000.0
2006-06-28 06:20:00,1.56324,1.56327,1.56303,1.56313,339100002.0
2006-06-28 06:21:00,1.5633,1.5633,1.56325,1.56325,56900002.0
2006-06-28 06:22:00,1.5633,1.5633,1.56304,1.56304,316899999.0
2006-06-28 06:23:00,1.56327,1.5633,1.56297,1.56312,414000004.0
2006-06-28 06:24:00,1.56325,1.56326,1.56303,1.56318,185899996.0
2006-06-28 06:25:00,1.56313,1.56329,1.5631,1.56323,320700001.0
2006-06-28 06:26:00,1.56327,1.56339,1.56306,1.56325,356000000.0
2006-06-28 06:27:00,1.56334,1.56343,1.56327,1.56343,167200000.0
2006-06-28 06:28:00,1.56346,1.56348,1.56326,1.56332,261700000.0
2006-06-28 06:29:00,1.56352,1.56352,1.56335,1.56338,229800002.0
2006-06-28 06:30:00,1.56337,1.56337,1.56324,1.56324,16800000.0
2006-06-28 06:31:00,1.56338,1.56348,1.56331,1.56348,323500002.0
2006-06-28 06:32:00,1.56333,1.56346,1.56331,1.5634,290800000.0
2006-06-28 06:33:00,1.56324,1.5634,1.56324,1.5634,73300001.0
2006-06-28 06:34:00,1.56345,1.56345,1.56324,1.56337,348300002.0
2006-06-28 06:35:00,1.56337,1.56346,1.56326,1.56326,251900004.0
2006-06-28 06:36:00,1.5633,1.56338,1.56309,1.56326,205599999.0
2006-06-28 06:37:00,1.56335,1.5634,1.56335,1.5634,30799999.0
2006-06-28 06:38:00,1.56323,1.56338,1.5632,1.56335,268899999.0
2006-06-28 06:39:00,1.56321,1.56335,1.5631,1.56324,133500001.0
2006-06-28 06:40:00,1.56332,1.5634,1.56319,1.56321,375600003.0
2006-06-28 06:41:00,1.56331,1.5634,1.56319,1.5633,70300002.0
2006-06-28 06:42:00,1.56335,1.5634,1.56325,1.56334,406099997.0
2006-06-28 06:43:00,1.5634,1.5634,1.56317,1.56324,154100001.0
2006-06-28 06:44:00,1.56325,1.56335,1.56321,1.56335,163800000.0
2006-06-28 06:45:00,1.56323,1.5634,1.5632,1.56327,213299998.0
2006-06-28 06:46:00,1.56322,1.56334,1.56311,1.56325,301099997.0
2006-06-28 06:47:00,1.56333,1.56337,1.56309,1.56326,343500001.0
2006-06-28 06:48:00,1.5633,1.56335,1.56318,1.5633,309000005.0
2006-06-28 06:49:00,1.56335,1.56338,1.56318,1.56325,242600007.0
2006-06-28 06:50:00,1.56306,1.56325,1.56305,1.56324,274500001.0
2006-06-28 06:51:00,1.5631,1.5632,1.5631,1.5632,166099998.0
2006-06-28 06:52:00,1.56327,1.56333,1.56314,1.56315,263299997.0
2006-06-28 06:53:00,1.5631,1.5632,1.56305,1.5632,110900002.0
2006-06-28 06:54:00,1.56314,1.56328,1.56304,1.56311,236100001.0
2006-06-28 06:55:00,1.5632,1.56325,1.56304,1.56322,301000001.0
2006-06-28 06:56:00,1.563,1.5632,1.563,1.56303,160900001.0
2006-06-28 06:57:00,1.56312,1.56327,1.56307,1.5632,232300003.0
2006-06-28 06:58:00,1.56326,1.56328,1.56304,1.56304,223199999.0
2006-06-28 06:59:00,1.5632,1.56331,1.5631,1.5632,601800002.0
2006-06-28 07:00:00,1.56312,1.56331,1.56307,1.56328,389600000.0
2006-06-28 07:01:00,1.56314,1.5633,1.56313,1.5633,270399998.0
2006-06-28 07:02:00,1.56316,1.56328,1.56311,1.56324,404800001.0
2006-06-28 07:03:00,1.56313,1.56324,1.5631,1.5632,290099999.0
2006-06-28 07:04:00,1.56288,1.56328,1.56288,1.56326,466499997.0
2006-06-28 07:05:00,1.56306,1.56325,1.56301,1.56325,251099997.0
2006-06-28 07:06:00,1.56315,1.56315,1.563,1.563,43900002.0
2006-06-28 07:07:00,1.5632,1.5632,1.5631,1.5631,26299999.0
2006-06-28 07:08:00,1.56315,1.56315,1.563,1.563,44700001.0
2006-06-28 07:09:00,1.5632,1.56327,1.56299,1.563,240900002.0
2006-06-28 07:10:00,1.56298,1.5632,1.56298,1.5632,90400002.0
2006-06-28 07:11:00,1.56304,1.56327,1.56304,1.56327,155099999.0
2006-06-28 07:12:00,1.56322,1.56329,1.56308,1.56314,237800005.0
2006-06-28 07:13:00,1.56324,1.56333,1.56309,1.56331,274999999.0
2006-06-28 07:14:00,1.56317,1.56335,1.56304,1.56311,316700005.0
2006-06-28 07:15:00,1.56328,1.5634,1.56315,1.56328,358499999.0
2006-06-28 07:16:00,1.56311,1.56332,1.56311,1.5633,271100001.0
2006-06-28 07:17:00,1.5632,1.5633,1.5632,1.5633,97700000.0
2006-06-28 07:18:00,1.56318,1.56335,1.56318,1.56328,318600002.0
2006-06-28 07:19:00,1.56327,1.56338,1.56315,1.56325,238200003.0
2006-06-28 07:20:00,1.56319,1.5634,1.56319,1.5633,228400000.0
2006-06-28 07:21:00,1.5633,1.56342,1.56326,1.5633,201100001.0
2006-06-28 07:22:00,1.56336,1.56347,1.56322,1.56342,139800000.0
2006-06-28 07:23:00,1.5632,1.56335,1.5632,1.56335,63900000.0
2006-06-28 07:24:00,1.56332,1.5634,1.56319,1.56332,297400003.0
2006-06-28 07:25:00,1.56333,1.56341,1.56321,1.5633,354200004.0
2006-06-28 07:26:00,1.56342,1.56343,1.56316,1.56328,330500005.0
2006-06-28 07:27:00,1.56328,1.56343,1.56319,1.56343,383899998.0
2006-06-28 07:28:00,1.56349,1.56349,1.56322,1.56322,116299999.0
2006-06-28 07:29:00,1.56335,1.56338,1.56324,1.56324,180399997.0
2006-06-28 07:30:00,1.5633,1.56335,1.56321,1.56328,202800002.0
2006-06-28 07:31:00,1.56332,1.56332,1.56325,1.56325,73500000.0
2006-06-28 07:32:00,1.5633,1.5633,1.56296,1.56296,230000003.0
2006-06-28 07:33:00,1.56312,1.56319,1.56296,1.5631,312800003.0
2006-06-28 07:34:00,1.5631,1.56315,1.56294,1.56298,285700006.0
2006-06-28 07:35:00,1.56296,1.56315,1.56296,1.56315,176699999.0
2006-06-28 07:36:00,1.5631,1.56315,1.56302,1.56308,66200001.0
2006-06-28 07:37:00,1.56322,1.5633,1.56318,1.5633,149099998.0
2006-06-28 07:38:00,1.5633,1.5633,1.5632,1.5632,68700001.0
2006-06-28 07:39:00,1.56328,1.56335,1.56322,1.5633,38500000.0
2006-06-28 07:40:00,1.56314,1.56335,1.56314,1.56335,298700001.0
2006-06-28 07:41:00,1.56317,1.56333,1.56299,1.56333,344899994.0
2006-06-28 07:42:00,1.56319,1.56338,1.56315,1.56338,236600000.0
2006-06-28 07:43:00,1.5632,1.56335,1.56315,1.56335,245800002.0
2006-06-28 07:44:00,1.56327,1.56339,1.56322,1.56326,171500003.0
2006-06-28 07:45:00,1.56345,1.56345,1.5633,1.5633,277500004.0
2006-06-28 07:46:00,1.56345,1.56351,1.5634,1.56349,37300000.0
2006-06-28 07:47:00,1.56355,1.56361,1.56343,1.56343,187499999.0
2006-06-28 07:48:00,1.56353,1.56358,1.56337,1.5634,341499995.0
2006-06-28 07:49:00,1.56334,1.5635,1.56332,1.5634,455800002.0
2006-06-28 07:50:00,1.56335,1.56347,1.56335,1.56347,108600003.0
2006-06-28 07:51:00,1.56345,1.56355,1.56327,1.56341,308699996.0
2006-06-28 07:52:00,1.56339,1.56346,1.56332,1.56344,378199997.0
2006-06-28 07:53:00,1.56327,1.56342,1.56324,1.56339,547100001.0
2006-06-28 07:54:00,1.56316,1.56349,1.56316,1.56345,379799999.0
2006-06-28 07:55:00,1.56335,1.56342,1.56321,1.56338,161800000.0
2006-06-28 07:56:00,1.56347,1.56347,1.56341,1.56341,144699999.0
2006-06-28 07:57:00,1.56329,1.56343,1.56327,1.56343,194800000.0
2006-06-28 07:58:00,1.56329,1.56348,1.56329,1.56348,53299999.0
2006-06-28 07:59:00,1.56346,1.56346,1.56323,1.56323,272200004.0
2006-06-28 08:00:00,1.56316,1.56333,1.56316,1.56333,54100000.0
2006-06-28 08:01:00,1.56341,1.56351,1.56332,1.5634,422499994.0
2006-06-28 08:02:00,1.56348,1.56359,1.56337,1.56356,266600000.0
2006-06-28 08:03:00,1.56352,1.56352,1.5633,1.56346,191599999.0
2006-06-28 08:04:00,1.56351,1.56363,1.56343,1.56352,153500000.0
2006-06-28 08:05:00,1.56354,1.56361,1.56341,1.56358,176199999.0
2006-06-28 08:06:00,1.5635,1.56375,1.56341,1.56359,248899999.0
2006-06-28 08:07:00,1.56364,1.56382,1.56355,1.5638,361100001.0
2006-06-28 08:08:00,1.56371,1.56378,1.5636,1.56365,333900005.0
2006-06-28 08:09:00,1.56352,1.56378,1.56352,1.56375,273200000.0
2006-06-28 08:10:00,1.56343,1.56388,1.56343,1.56387,148700001.0
2006-06-28 08:11:00,1.56368,1.56402,1.56368,1.56402,290799998.0
2006-06-28 08:12:00,1.56395,1.56395,1.56364,1.56364,165100000.0
2006-06-28 08:13:00,1.56383,1.56392,1.56372,1.5638,473599997.0
2006-06-28 08:14:00,1.56368,1.56385,1.56358,1.56373,416900001.0
2006-06-28 08:15:00,1.56383,1.56383,1.56361,1.56368,180800000.0
2006-06-28 08:16:00,1.56358,1.56362,1.56339,1.56351,47200000.0
2006-06-28 08:17:00,1.56349,1.56355,1.56331,1.56342,194199999.0
2006-06-28 08:18:00,1.56357,1.56366,1.56344,1.56364,443599996.0
2006-06-28 08:19:00,1.56354,1.56363,1.56337,1.56362,258599997.0
2006-06-28 08:20:00,1.56365,1.56365,1.56343,1.5635,244400004.0
2006-06-28 08:21:00,1.56353,1.56368,1.56337,1.56362,144699998.0
2006-06-28 08:22:00,1.56338,1.56352,1.5633,1.5634,136099998.0
2006-06-28 08:23:00,1.56323,1.56336,1.5631,1.5632,61499999.0
2006-06-28 08:24:00,1.56306,1.56323,1.56295,1.56312,323499998.0
2006-06-28 08:25:00,1.56298,1.56313,1.56293,1.56303,174600004.0
2006-06-28 08:26:00,1.56298,1.56307,1.56287,1.56291,403199999.0
2006-06-28 08:27:00,1.56291,1.56313,1.56273,1.56303,179799996.0
2006-06-28 08:28:00,1.563,1.56315,1.56296,1.56307,161900000.0
2006-06-28 08:29:00,1.56304,1.56308,1.56295,1.56304,74399997.0
2006-06-28 08:30:00,1.563,1.56325,1.56294,1.56315,400400000.0
2006-06-28 08:31:00,1.56303,1.56312,1.56292,1.56297,278700000.0
2006-06-28 08:32:00,1.5629,1.56315,1.5629,1.56292,387900003.0
2006-06-28 08:33:00,1.56297,1.56306,1.56284,1.56302,263200000.0
2006-06-28 08:34:00,1.5631,1.56316,1.56302,1.5631,151499998.0
2006-06-28 08:35:00,1.56305,1.56305,1.563,1.563,39900000.0
2006-06-28 08:36:00,1.56296,1.56322,1.56294,1.56296,209900001.0
2006-06-28 08:37:00,1.56304,1.56314,1.56289,1.563,448100001.0
2006-06-28 08:38:00,1.5629,1.56307,1.56278,1.563,267100003.0
2006-06-28 08:39:00,1.56303,1.56315,1.56297,1.56306,150900000.0
2006-06-28 08:40:00,1.56292,1.56309,1.56288,1.56309,291499995.0
2006-06-28 08:41:00,1.56302,1.56312,1.56286,1.56304,293800008.0
2006-06-28 08:42:00,1.5629,1.56311,1.56284,1.56304,259999998.0
2006-06-28 08:43:00,1.56297,1.56305,1.56279,1.56294,363599997.0
2006-06-28 08:44:00,1.56294,1.56304,1.5629,1.56293,315899999.0
2006-06-28 08:45:00,1.56295,1.56305,1.56267,1.56305,275400000.0
2006-06-28 08:46:00,1.56294,1.56299,1.56274,1.56293,324000000.0
2006-06-28 08:47:00,1.56291,1.56307,1.56278,1.56293,354600002.0
2006-06-28 08:48:00,1.56308,1.56313,1.56287,1.56304,280299998.0
2006-06-28 08:49:00,1.56301,1.5631,1.56286,1.56298,281000000.0
2006-06-28 08:50:00,1.56301,1.56315,1.56295,1.56301,184200000.0
2006-06-28 08:51:00,1.56313,1.56319,1.563,1.56304,87900001.0
2006-06-28 08:52:00,1.56329,1.56353,1.56329,1.56331,297000002.0
2006-06-28 08:53:00,1.56339,1.5634,1.56323,1.5634,370499997.0
2006-06-28 08:54:00,1.56325,1.56352,1.56325,1.56344,319500002.0
2006-06-28 08:55:00,1.56331,1.56366,1.56331,1.56358,265800000.0
2006-06-28 08:56:00,1.56347,1.56359,1.5634,1.56343,461600005.0
2006-06-28 08:57:00,1.56365,1.56371,1.56343,1.56362,343700001.0
2006-06-28 08:58:00,1.56368,1.5638,1.56353,1.56368,345300006.0
2006-06-28 08:59:00,1.56374,1.56397,1.56369,1.56377,316299996.0
2006-06-28 09:00:00,1.56388,1.56418,1.56383,1.56411,306500004.0
2006-06-28 09:01:00,1.56403,1.56412,1.56393,1.564,258800000.0
2006-06-28 09:02:00,1.56406,1.5643,1.56406,1.5643,196500000.0
2006-06-28 09:03:00,1.56414,1.5643,1.56402,1.56418,296899999.0
2006-06-28 09:04:00,1.56417,1.56417,1.564,1.56408,185400000.0
2006-06-28 09:05:00,1.56404,1.56412,1.56391,1.56409,226000002.0
2006-06-28 09:06:00,1.56412,1.56415,1.56389,1.5639,199800000.0
2006-06-28 09:07:00,1.56398,1.56411,1.56388,1.56395,441700001.0
2006-06-28 09:08:00,1.56409,1.56417,1.56399,1.5641,353899999.0
2006-06-28 09:09:00,1.56395,1.56415,1.56393,1.5641,234000002.0
2006-06-28 09:10:00,1.56397,1.56408,1.56397,1.56408,34400000.0
2006-06-28 09:11:00,1.56402,1.56411,1.56388,1.56396,309600004.0
2006-06-28 09:12:00,1.56412,1.56423,1.56408,1.56409,376199998.0
2006-06-28 09:13:00,1.56405,1.56422,1.56405,1.56405,322699996.0
2006-06-28 09:14:00,1.56407,1.56423,1.56398,1.56412,257999996.0
2006-06-28 09:15:00,1.56398,1.56412,1.56391,1.56406,348999999.0
2006-06-28 09:16:00,1.56412,1.56423,1.56406,1.56414,74700002.0
2006-06-28 09:17:00,1.56422,1.56431,1.56411,1.56414,213999996.0
2006-06-28 09:18:00,1.5643,1.5643,1.5642,1.5642,50300002.0
2006-06-28 09:19:00,1.56397,1.56416,1.56397,1.56416,126200003.0
2006-06-28 09:20:00,1.56426,1.56431,1.56407,1.56418,202600000.0
2006-06-28 09:21:00,1.56417,1.56417,1.56388,1.56396,297199999.0
2006-06-28 09:22:00,1.56391,1.56405,1.56389,1.56398,287800002.0
2006-06-28 09:23:00,1.56398,1.56398,1.56376,1.56387,253099999.0
2006-06-28 09:24:00,1.56387,1.56397,1.56375,1.56382,315599999.0
2006-06-28 09:25:00,1.56389,1.56403,1.56379,1.56388,275700000.0
2006-06-28 09:26:00,1.56402,1.56403,1.56393,1.56393,36100000.0
2006-06-28 09:27:00,1.56408,1.56415,1.56385,1.56409,326700002.0
2006-06-28 09:28:00,1.56412,1.56412,1.56377,1.56377,306100000.0
2006-06-28 09:29:00,1.56399,1.56403,1.56385,1.56391,318700003.0
2006-06-28 09:30:00,1.56408,1.56416,1.56399,1.56399,256500002.0
2006-06-28 09:31:00,1.56391,1.56411,1.56391,1.56398,300699996.0
2006-06-28 09:32:00,1.56382,1.56399,1.56371,1.56378,254300000.0
2006-06-28 09:33:00,1.56416,1.56416,1.56394,1.56398,219699999.0
2006-06-28 09:34:00,1.5641,1.5641,1.56389,1.56389,167500002.0
2006-06-28 09:35:00,1.56405,1.56409,1.56395,1.56402,214000002.0
2006-06-28 09:36:00,1.56388,1.56408,1.56386,1.56387,190100001.0
2006-06-28 09:37:00,1.56393,1.56407,1.56393,1.56407,116500000.0
2006-06-28 09:38:00,1.56387,1.56398,1.56361,1.56389,273000001.0
2006-06-28 09:39:00,1.56393,1.56397,1.56376,1.56379,266299999.0
2006-06-28 09:40:00,1.56372,1.56383,1.56372,1.56383,67099998.0
2006-06-28 09:41:00,1.56375,1.56385,1.56355,1.56362,270999998.0
2006-06-28 09:42:00,1.56362,1.56372,1.56339,1.56339,282200000.0
2006-06-28 09:43:00,1.56351,1.56358,1.56331,1.56349,245200001.0
2006-06-28 09:44:00,1.5635,1.56357,1.56338,1.56338,198800005.0
2006-06-28 09:45:00,1.56362,1.56376,1.5635,1.56361,323299998.0
2006-06-28 09:46:00,1.56372,1.56378,1.56369,1.56371,93200002.0
2006-06-28 09:47:00,1.5637,1.56391,1.5637,1.5639,319099999.0
2006-06-28 09:48:00,1.56372,1.56387,1.56346,1.56372,437400006.0
2006-06-28 09:49:00,1.56361,1.5638,1.56357,1.56362,379699996.0
2006-06-28 09:50:00,1.56363,1.56371,1.56345,1.56369,394000010.0
2006-06-28 09:51:00,1.56372,1.56384,1.5636,1.5636,160600001.0
2006-06-28 09:52:00,1.56363,1.56386,1.56363,1.56378,300499999.0
2006-06-28 09:53:00,1.56378,1.5638,1.56355,1.56371,443499998.0
2006-06-28 09:54:00,1.56373,1.56383,1.56358,1.56368,334199999.0
2006-06-28 09:55:00,1.56353,1.56372,1.56334,1.5637,270800000.0
2006-06-28 09:56:00,1.56356,1.56374,1.56352,1.56356,350500000.0
2006-06-28 09:57:00,1.56367,1.56367,1.56342,1.56342,425800005.0
2006-06-28 09:58:00,1.56355,1.56364,1.56336,1.5635,259100002.0
2006-06-28 09:59:00,1.56343,1.56343,1.5632,1.56322,204500002.0
2006-06-28 10:00:00,1.56316,1.56352,1.56312,1.5635,376800002.0
2006-06-28 10:01:00,1.56359,1.56365,1.56338,1.56357,213000002.0
2006-06-28 10:02:00,1.56347,1.56369,1.56341,1.56362,442800009.0
2006-06-28 10:03:00,1.56352,1.56377,1.56352,1.56356,240200000.0
2006-06-28 10:04:00,1.56355,1.5637,1.5635,1.56361,311800002.0
2006-06-28 10:05:00,1.56362,1.56383,1.56345,1.56374,307299998.0
2006-06-28 10:06:00,1.56366,1.56377,1.5636,1.5637,99099998.0
2006-06-28 10:07:00,1.56378,1.56382,1.56361,1.5637,150100002.0
2006-06-28 10:08:00,1.56377,1.56389,1.56362,1.56377,348700002.0
2006-06-28 10:09:00,1.56356,1.5638,1.56356,1.56375,153200002.0
2006-06-28 10:10:00,1.56375,1.56375,1.56356,1.56356,135900003.0
2006-06-28 10:11:00,1.56356,1.56373,1.56353,1.56362,283900000.0
2006-06-28 10:12:00,1.56372,1.56387,1.56359,1.56359,335400007.0
2006-06-28 10:13:00,1.56367,1.56377,1.56353,1.56377,319000001.0
2006-06-28 10:14:00,1.56377,1.56385,1.56363,1.56385,239400001.0
2006-06-28 10:15:00,1.56379,1.56387,1.56364,1.56372,226100000.0
2006-06-28 10:16:00,1.56371,1.56379,1.56356,1.56371,308699998.0
2006-06-28 10:17:00,1.56367,1.56385,1.56361,1.56373,313200003.0
2006-06-28 10:18:00,1.56372,1.56382,1.56362,1.56376,298099999.0
2006-06-28 10:19:00,1.56365,1.5638,1.56365,1.5638,142500001.0
2006-06-28 10:20:00,1.56359,1.56383,1.56359,1.56372,312600002.0
2006-06-28 10:21:00,1.5637,1.56385,1.56358,1.56365,278300004.0
2006-06-28 10:22:00,1.56375,1.56387,1.56365,1.5638,216300000.0
2006-06-28 10:23:00,1.5639,1.56398,1.56373,1.56388,216500001.0
2006-06-28 10:24:00,1.56384,1.56392,1.56369,1.56392,217400004.0
2006-06-28 10:25:00,1.56387,1.56409,1.56372,1.5639,406900001.0
2006-06-28 10:26:00,1.56386,1.56406,1.56377,1.56405,393800001.0
2006-06-28 10:27:00,1.56398,1.56408,1.56379,1.56398,333399997.0
2006-06-28 10:28:00,1.56401,1.56412,1.56392,1.56412,284300005.0
2006-06-28 10:29:00,1.56404,1.56413,1.56386,1.56403,221300002.0
2006-06-28 10:30:00,1.56391,1.56411,1.56383,1.56405,326400006.0
2006-06-28 10:31:00,1.56406,1.56416,1.56387,1.56398,353900003.0
2006-06-28 10:32:00,1.56398,1.56417,1.56389,1.56402,354600004.0
2006-06-28 10:33:00,1.56409,1.56417,1.56393,1.56401,411199998.0
2006-06-28 10:34:00,1.56399,1.56411,1.56387,1.564,142300002.0
2006-06-28 10:35:00,1.56394,1.56402,1.56376,1.56388,249700000.0
2006-06-28 10:36:00,1.5638,1.56402,1.5638,1.56402,271499999.0
2006-06-28 10:37:00,1.56403,1.56403,1.5638,1.56391,284299998.0
2006-06-28 10:38:00,1.56403,1.5641,1.56389,1.56393,217600000.0
2006-06-28 10:39:00,1.56403,1.56406,1.56392,1.56401,236800000.0
2006-06-28 10:40:00,1.5638,1.56405,1.56379,1.56405,371500004.0
2006-06-28 10:41:00,1.56401,1.56409,1.56386,1.56386,411599997.0
2006-06-28 10:42:00,1.56388,1.56414,1.56388,1.56406,207900002.0
2006-06-28 10:43:00,1.56415,1.56435,1.56386,1.56422,444999997.0
2006-06-28 10:44:00,1.56431,1.56439,1.56418,1.56428,247799998.0
2006-06-28 10:45:00,1.56423,1.56429,1.56422,1.56426,87600000.0
2006-06-28 10:46:00,1.56397,1.56414,1.56395,1.56406,233999997.0
2006-06-28 10:47:00,1.56389,1.56397,1.56368,1.56382,277400004.0
2006-06-28 10:48:00,1.56373,1.56399,1.56373,1.5639,263200000.0
2006-06-28 10:49:00,1.56384,1.56404,1.56384,1.56402,368400000.0
2006-06-28 10:50:00,1.5639,1.56405,1.56386,1.56405,391799997.0
2006-06-28 10:51:00,1.56396,1.56413,1.56377,1.56403,339800000.0
2006-06-28 10:52:00,1.56402,1.56415,1.56386,1.56396,340200003.0
2006-06-28 10:53:00,1.56402,1.56412,1.56393,1.56407,138300000.0
2006-06-28 10:54:00,1.56389,1.56404,1.56384,1.56392,375000001.0
2006-06-28 10:55:00,1.5637,1.56403,1.5637,1.56393,224800002.0
2006-06-28 10:56:00,1.56399,1.56399,1.56373,1.56388,231199999.0
2006-06-28 10:57:00,1.56394,1.56405,1.56385,1.56402,199800000.0
2006-06-28 10:58:00,1.56398,1.56398,1.56381,1.56383,169600002.0
2006-06-28 10:59:00,1.56399,1.56402,1.56378,1.56378,296299999.0
2006-06-28 11:00:00,1.564,1.564,1.56371,1.56371,395000004.0
2006-06-28 11:01:00,1.56396,1.56396,1.56371,1.56394,427200000.0
2006-06-28 11:02:00,1.56395,1.56395,1.56381,1.56381,71800001.0
2006-06-28 11:03:00,1.56382,1.56395,1.56376,1.56388,299699997.0
2006-06-28 11:04:00,1.56376,1.56385,1.56352,1.56373,235499999.0
2006-06-28 11:05:00,1.56384,1.56389,1.56372,1.56383,277300001.0
2006-06-28 11:06:00,1.56388,1.56392,1.56385,1.56385,61399998.0
2006-06-28 11:07:00,1.56389,1.56389,1.56367,1.56378,135900002.0
2006-06-28 11:08:00,1.5636,1.56374,1.56346,1.56362,248200004.0
2006-06-28 11:09:00,1.56365,1.56373,1.56348,1.56365,141099998.0
2006-06-28 11:10:00,1.56352,1.56364,1.56343,1.56358,295500001.0
2006-06-28 11:11:00,1.56365,1.56365,1.56352,1.56352,109800001.0
2006-06-28 11:12:00,1.5636,1.56365,1.56346,1.56351,255100001.0
2006-06-28 11:13:00,1.56349,1.56372,1.56342,1.56372,163700000.0
2006-06-28 11:14:00,1.56362,1.56378,1.56353,1.56367,231700000.0
2006-06-28 11:15:00,1.56352,1.56367,1.56344,1.56367,236600000.0
2006-06-28 11:16:00,1.56349,1.56363,1.56345,1.56351,259599999.0
2006-06-28 11:17:00,1.56342,1.56366,1.56342,1.56361,274800000.0
2006-06-28 11:18:00,1.56355,1.5637,1.56353,1.5637,313900000.0
2006-06-28 11:19:00,1.56355,1.5637,1.56351,1.5637,309199999.0
2006-06-28 11:20:00,1.56361,1.56376,1.56357,1.5637,496400000.0
2006-06-28 11:21:00,1.56364,1.56372,1.56347,1.5636,383599999.0
2006-06-28 11:22:00,1.56336,1.56356,1.56333,1.5635,162499998.0
2006-06-28 11:23:00,1.56339,1.5636,1.56338,1.56352,165800000.0
2006-06-28 11:24:00,1.56339,1.56367,1.56339,1.5636,344300002.0
2006-06-28 11:25:00,1.56347,1.56372,1.56336,1.56372,259600002.0
2006-06-28 11:26:00,1.56358,1.5637,1.56354,1.56369,212899999.0
2006-06-28 11:27:00,1.56356,1.56371,1.56355,1.56367,236899998.0
2006-06-28 11:28:00,1.56358,1.56366,1.56346,1.56346,272600008.0
2006-06-28 11:29:00,1.56345,1.56365,1.56339,1.56348,272000002.0
2006-06-28 11:30:00,1.56326,1.56326,1.56233,1.56277,257100001.0
2006-06-28 11:31:00,1.56305,1.56305,1.56269,1.56286,364400006.0
2006-06-28 11:32:00,1.56309,1.5633,1.56307,1.5633,481699996.0
2006-06-28 11:33:00,1.56333,1.56333,1.56312,1.56324,349700002.0
2006-06-28 11:34:00,1.5633,1.5633,1.56305,1.56311,499800003.0
2006-06-28 11:35:00,1.5632,1.56325,1.56301,1.5631,228699997.0
2006-06-28 11:36:00,1.5632,1.56329,1.56308,1.56323,361000002.0
2006-06-28 11:37:00,1.56321,1.56321,1.56306,1.56306,277399998.0
2006-06-28 11:38:00,1.56316,1.56332,1.5631,1.56332,222999997.0
2006-06-28 11:39:00,1.56333,1.56338,1.56319,1.56324,381600003.0
2006-06-28 11:40:00,1.56321,1.56352,1.56321,1.56352,277200004.0
2006-06-28 11:41:00,1.56346,1.56371,1.56346,1.56369,352600002.0
2006-06-28 11:42:00,1.56346,1.56373,1.56346,1.56355,208199997.0
2006-06-28 11:43:00,1.56335,1.56353,1.5633,1.5634,263800002.0
2006-06-28 11:44:00,1.5632,1.56345,1.56319,1.56336,293300005.0
2006-06-28 11:45:00,1.56335,1.56343,1.56322,1.56327,253299998.0
2006-06-28 11:46:00,1.5633,1.56341,1.5632,1.5632,353600009.0
2006-06-28 11:47:00,1.56327,1.56344,1.56317,1.56336,415699999.0
2006-06-28 11:48:00,1.56328,1.56328,1.56301,1.56309,103500000.0
2006-06-28 11:49:00,1.56322,1.56335,1.56309,1.56309,323900001.0
2006-06-28 11:50:00,1.56328,1.56332,1.56316,1.56322,562799992.0
2006-06-28 11:51:00,1.56321,1.56336,1.56311,1.5633,423600004.0
2006-06-28 11:52:00,1.56325,1.5634,1.56311,1.56331,217800001.0
2006-06-28 11:53:00,1.56327,1.56341,1.5632,1.56338,253200000.0
2006-06-28 11:54:00,1.56336,1.56341,1.56306,1.56306,297299996.0
2006-06-28 11:55:00,1.56294,1.56324,1.56294,1.5632,325600000.0
2006-06-28 11:56:00,1.56315,1.56316,1.56302,1.56307,288699994.0
2006-06-28 11:57:00,1.5629,1.56312,1.5629,1.56307,264599999.0
2006-06-28 11:58:00,1.56308,1.56315,1.56288,1.56298,307399999.0
2006-06-28 11:59:00,1.56305,1.56314,1.56289,1.56292,366300001.0
2006-06-28 12:00:00,1.56297,1.56297,1.56268,1.56268,280500002.0
2006-06-28 12:01:00,1.56271,1.56294,1.56271,1.56288,408600004.0
2006-06-28 12:02:00,1.56288,1.56291,1.56271,1.56281,366200001.0
2006-06-28 12:03:00,1.56274,1.56297,1.56261,1.56297,335999998.0
2006-06-28 12:04:00,1.56291,1.56298,1.56284,1.56292,55300001.0
2006-06-28 12:05:00,1.56288,1.56296,1.56283,1.56296,206700000.0
2006-06-28 12:06:00,1.56295,1.56305,1.56271,1.563,184500002.0
2006-06-28 12:07:00,1.56299,1.56312,1.56288,1.56291,148200001.0
2006-06-28 12:08:00,1.56306,1.56317,1.56295,1.56303,370200003.0
2006-06-28 12:09:00,1.56304,1.56317,1.56297,1.56305,229099999.0
2006-06-28 12:10:00,1.56304,1.56313,1.56283,1.563,228699998.0
2006-06-28 12:11:00,1.56296,1.5632,1.56292,1.56312,430000000.0
2006-06-28 12:12:00,1.56312,1.56322,1.56302,1.56302,358999999.0
2006-06-28 12:13:00,1.5631,1.56328,1.56306,1.56319,315300005.0
2006-06-28 12:14:00,1.56311,1.5632,1.56298,1.56298,414700001.0
2006-06-28 12:15:00,1.56314,1.56314,1.56292,1.56303,271799999.0
2006-06-28 12:16:00,1.5629,1.56303,1.56276,1.5629,228599999.0
2006-06-28 12:17:00,1.56309,1.56317,1.56292,1.56308,257200001.0
2006-06-28 12:18:00,1.56292,1.56307,1.5629,1.56302,194000002.0
2006-06-28 12:19:00,1.56301,1.56308,1.56289,1.56294,302100003.0
2006-06-28 12:20:00,1.56295,1.56305,1.56295,1.56305,43900000.0
2006-06-28 12:21:00,1.56288,1.5631,1.56288,1.5631,95800001.0
2006-06-28 12:22:00,1.56305,1.5631,1.5629,1.56303,374599998.0
2006-06-28 12:23:00,1.56305,1.56305,1.56279,1.56279,308200001.0
2006-06-28 12:24:00,1.56293,1.56304,1.56293,1.56301,318899998.0
2006-06-28 12:25:00,1.56295,1.56301,1.56279,1.5629,654299998.0
2006-06-28 12:26:00,1.56285,1.56298,1.56277,1.5629,383000002.0
2006-06-28 12:27:00,1.56292,1.56298,1.56277,1.56287,312499996.0
2006-06-28 12:28:00,1.56295,1.56319,1.56281,1.56305,328100000.0
2006-06-28 12:29:00,1.56311,1.56312,1.5629,1.56296,346900003.0
2006-06-28 12:30:00,1.56308,1.56312,1.56291,1.56296,313100005.0
2006-06-28 12:31:00,1.56304,1.56313,1.56289,1.56307,243399998.0
2006-06-28 12:32:00,1.563,1.56309,1.56292,1.56303,442599997.0
2006-06-28 12:33:00,1.56289,1.56311,1.56289,1.56308,298700003.0
2006-06-28 12:34:00,1.563,1.563,1.5629,1.5629,90200002.0
2006-06-28 12:35:00,1.56303,1.56309,1.56297,1.56306,77100001.0
2006-06-28 12:36:00,1.56312,1.56312,1.56293,1.56293,48800000.0
2006-06-28 12:37:00,1.5631,1.56315,1.56296,1.56315,222600005.0
2006-06-28 12:38:00,1.56308,1.5631,1.56287,1.56287,484900004.0
2006-06-28 12:39:00,1.56288,1.56292,1.56288,1.5629,138200000.0
2006-06-28 12:40:00,1.56288,1.56305,1.56278,1.56298,317699998.0
2006-06-28 12:41:00,1.563,1.56307,1.56281,1.56281,237500001.0
2006-06-28 12:42:00,1.56288,1.56301,1.56282,1.56293,57300000.0
2006-06-28 12:43:00,1.56283,1.56295,1.5627,1.56291,317900000.0
2006-06-28 12:44:00,1.56288,1.56288,1.56265,1.5628,250599999.0
2006-06-28 12:45:00,1.56275,1.56292,1.56275,1.56283,99200000.0
2006-06-28 12:46:00,1.5627,1.56287,1.56259,1.56271,255499997.0
2006-06-28 12:47:00,1.5626,1.56272,1.56246,1.56263,245399998.0
2006-06-28 12:48:00,1.56263,1.56276,1.5625,1.56267,319399996.0
2006-06-28 12:49:00,1.56269,1.56272,1.56253,1.56261,283700000.0
2006-06-28 12:50:00,1.56256,1.56262,1.56237,1.56237,136300000.0
2006-06-28 12:51:00,1.56256,1.56265,1.5625,1.56259,452300005.0
2006-06-28 12:52:00,1.56248,1.56271,1.56226,1.56252,371699999.0
2006-06-28 12:53:00,1.56257,1.56257,1.56225,1.56245,431900003.0
2006-06-28 12:54:00,1.56238,1.56252,1.56231,1.56248,348400000.0
2006-06-28 12:55:00,1.56246,1.56257,1.56243,1.56244,260299999.0
2006-06-28 12:56:00,1.56245,1.5625,1.56226,1.56242,271699997.0
2006-06-28 12:57:00,1.56238,1.56252,1.56228,1.56245,194799999.0
2006-06-28 12:58:00,1.56237,1.56253,1.56235,1.5625,295600000.0
2006-06-28 12:59:00,1.56244,1.56255,1.56231,1.56235,261199997.0
2006-06-28 13:00:00,1.56226,1.56237,1.56211,1.56218,312899997.0
2006-06-28 13:01:00,1.56202,1.56219,1.56187,1.56187,336799996.0
2006-06-28 13:02:00,1.56208,1.56208,1.56173,1.56173,194200002.0
2006-06-28 13:03:00,1.56189,1.56196,1.56171,1.56186,312100005.0
2006-06-28 13:04:00,1.56178,1.56197,1.56167,1.56197,216899995.0
2006-06-28 13:05:00,1.56203,1.56213,1.56193,1.562,222700000.0
2006-06-28 13:06:00,1.56194,1.56221,1.56194,1.5621,197600002.0
2006-06-28 13:07:00,1.56212,1.56238,1.56208,1.56221,255900004.0
2006-06-28 13:08:00,1.56231,1.56233,1.56213,1.56213,241200000.0
2006-06-28 13:09:00,1.56235,1.56235,1.56222,1.56222,74600002.0
2006-06-28 13:10:00,1.56228,1.56241,1.56215,1.56222,207299999.0
2006-06-28 13:11:00,1.56232,1.56239,1.56224,1.56234,126899997.0
2006-06-28 13:12:00,1.56226,1.56238,1.56215,1.56236,158000001.0
2006-06-28 13:13:00,1.56236,1.5624,1.5622,1.56229,258699999.0
2006-06-28 13:14:00,1.56244,1.56261,1.56229,1.56246,144599998.0
2006-06-28 13:15:00,1.56255,1.5627,1.56253,1.56265,276900004.0
2006-06-28 13:16:00,1.56252,1.56266,1.56246,1.56258,361099999.0
2006-06-28 13:17:00,1.56252,1.56265,1.56252,1.56265,63000000.0
2006-06-28 13:18:00,1.56253,1.56265,1.56238,1.5624,413100006.0
2006-06-28 13:19:00,1.5626,1.56277,1.56246,1.56258,239000001.0
2006-06-28 13:20:00,1.56272,1.56281,1.56264,1.56272,228500001.0
2006-06-28 13:21:00,1.56276,1.56276,1.56249,1.56249,181300001.0
2006-06-28 13:22:00,1.56243,1.56251,1.56228,1.56241,272700002.0
2006-06-28 13:23:00,1.56246,1.56254,1.56224,1.56242,262599996.0
2006-06-28 13:24:00,1.56247,1.56269,1.56232,1.56259,302599999.0
2006-06-28 13:25:00,1.56267,1.56276,1.5624,1.56256,410600000.0
2006-06-28 13:26:00,1.5626,1.56278,1.56244,1.56259,363599996.0
2006-06-28 13:27:00,1.56247,1.56269,1.56247,1.56265,277900001.0
2006-06-28 13:28:00,1.56247,1.56277,1.56247,1.56277,168300002.0
2006-06-28 13:29:00,1.56266,1.56274,1.56253,1.56262,139100001.0
2006-06-28 13:30:00,1.5626,1.56277,1.5626,1.56275,316300002.0
2006-06-28 13:31:00,1.56269,1.56269,1.5624,1.5624,314200001.0
2006-06-28 13:32:00,1.56244,1.56259,1.56239,1.56249,277500004.0
2006-06-28 13:33:00,1.56236,1.56257,1.56236,1.56251,157400002.0
2006-06-28 13:34:00,1.56247,1.56255,1.56231,1.5625,217400000.0
2006-06-28 13:35:00,1.56248,1.56251,1.56231,1.56232,414599998.0
2006-06-28 13:36:00,1.56246,1.56258,1.56233,1.5624,203500005.0
2006-06-28 13:37:00,1.56249,1.56265,1.56249,1.56262,157999997.0
2006-06-28 13:38:00,1.5626,1.5627,1.56255,1.56263,273700002.0
2006-06-28 13:39:00,1.5627,1.5627,1.5625,1.56262,210100000.0
2006-06-28 13:40:00,1.56265,1.56265,1.56245,1.5625,236500001.0
2006-06-28 13:41:00,1.56268,1.56268,1.56241,1.56241,36000000.0
2006-06-28 13:42:00,1.56253,1.56267,1.5625,1.56255,205600000.0
2006-06-28 13:43:00,1.56258,1.56265,1.56244,1.56257,158300001.0
2006-06-28 13:44:00,1.56265,1.56273,1.56249,1.56257,230200002.0
2006-06-28 13:45:00,1.56266,1.56266,1.56247,1.56252,242200002.0
2006-06-28 13:46:00,1.56251,1.56265,1.56241,1.56263,295599999.0
2006-06-28 13:47:00,1.56248,1.56265,1.56235,1.56252,413200000.0
2006-06-28 13:48:00,1.56263,1.56269,1.56238,1.56251,420900001.0
2006-06-28 13:49:00,1.56258,1.56275,1.56252,1.56263,147900001.0
2006-06-28 13:50:00,1.56259,1.56276,1.56253,1.5627,313999997.0
2006-06-28 13:51:00,1.56267,1.56277,1.5625,1.5626,295500002.0
2006-06-28 13:52:00,1.56259,1.56275,1.56258,1.56263,376399999.0
2006-06-28 13:53:00,1.56275,1.56275,1.56254,1.56254,234200002.0
2006-06-28 13:54:00,1.56264,1.56272,1.56243,1.56265,398100001.0
2006-06-28 13:55:00,1.56254,1.56262,1.5624,1.5625,354500000.0
2006-06-28 13:56:00,1.56252,1.56261,1.5624,1.5626,287299996.0
2006-06-28 13:57:00,1.56245,1.56263,1.56243,1.56253,314199997.0
2006-06-28 13:58:00,1.56243,1.56262,1.56243,1.56262,122500000.0
2006-06-28 13:59:00,1.5626,1.5627,1.56245,1.56262,296199999.0
2006-06-28 14:00:00,1.56256,1.56275,1.56253,1.56259,371099996.0
2006-06-28 14:01:00,1.56256,1.5628,1.56247,1.56247,226099998.0
2006-06-28 14:02:00,1.5626,1.56277,1.56254,1.56275,388300002.0
2006-06-28 14:03:00,1.56227,1.56285,1.56227,1.56285,268600002.0
2006-06-28 14:04:00,1.5628,1.5628,1.56259,1.56266,173000000.0
2006-06-28 14:05:00,1.56283,1.56298,1.56281,1.56292,415400002.0
2006-06-28 14:06:00,1.5629,1.56301,1.56275,1.56296,295899995.0
2006-06-28 14:07:00,1.56281,1.56298,1.56274,1.56298,488800002.0
2006-06-28 14:08:00,1.56284,1.563,1.56281,1.5629,229599998.0
2006-06-28 14:09:00,1.56284,1.56302,1.56284,1.56297,390400003.0
2006-06-28 14:10:00,1.56288,1.563,1.56279,1.5629,316600002.0
2006-06-28 14:11:00,1.56283,1.56298,1.56276,1.56285,324199999.0
2006-06-28 14:12:00,1.56282,1.56292,1.56271,1.56277,282800004.0
2006-06-28 14:13:00,1.56298,1.56298,1.56271,1.56293,175799997.0
2006-06-28 14:14:00,1.56295,1.56295,1.56273,1.56275,246599997.0
2006-06-28 14:15:00,1.56276,1.56287,1.56274,1.56283,58500000.0
2006-06-28 14:16:00,1.56261,1.56278,1.56249,1.56264,269199995.0
2006-06-28 14:17:00,1.56267,1.56284,1.56255,1.56278,400099998.0
2006-06-28 14:18:00,1.56283,1.56297,1.56275,1.56279,362200001.0
2006-06-28 14:19:00,1.56293,1.56298,1.5628,1.56284,342700001.0
2006-06-28 14:20:00,1.56294,1.56302,1.56267,1.56293,329800003.0
2006-06-28 14:21:00,1.56293,1.56302,1.56276,1.56285,325399999.0
2006-06-28 14:22:00,1.56273,1.56292,1.56271,1.56281,420999997.0
2006-06-28 14:23:00,1.56282,1.56294,1.56274,1.56285,391100005.0
2006-06-28 14:24:00,1.56293,1.56297,1.56281,1.56282,320200004.0
2006-06-28 14:25:00,1.5628,1.5629,1.56271,1.56278,337399999.0
2006-06-28 14:26:00,1.56273,1.56294,1.56258,1.56279,316600001.0
2006-06-28 14:27:00,1.56287,1.56289,1.56254,1.56274,324499996.0
2006-06-28 14:28:00,1.56267,1.56274,1.56251,1.56255,377400004.0
2006-06-28 14:29:00,1.56252,1.5627,1.56243,1.5627,339599998.0
2006-06-28 14:30:00,1.56271,1.56271,1.56232,1.56232,418300007.0
2006-06-28 14:31:00,1.5624,1.56265,1.56236,1.56236,368599996.0
2006-06-28 14:32:00,1.56265,1.56268,1.56245,1.56254,427200004.0
2006-06-28 14:33:00,1.5626,1.56268,1.56251,1.56259,350800006.0
2006-06-28 14:34:00,1.56255,1.56267,1.5625,1.56254,147999999.0
2006-06-28 14:35:00,1.56251,1.5627,1.56235,1.56255,316699998.0
2006-06-28 14:36:00,1.56247,1.56272,1.56246,1.56272,160899998.0
2006-06-28 14:37:00,1.56266,1.56273,1.56251,1.56261,297700003.0
2006-06-28 14:38:00,1.56258,1.56265,1.56251,1.56253,142399999.0
2006-06-28 14:39:00,1.56262,1.56262,1.56244,1.56255,378600000.0
2006-06-28 14:40:00,1.56259,1.56262,1.56236,1.5624,461899999.0
2006-06-28 14:41:00,1.56252,1.56252,1.5623,1.56244,187500002.0
2006-06-28 14:42:00,1.5625,1.56253,1.56223,1.56245,454500005.0
2006-06-28 14:43:00,1.56253,1.5626,1.56234,1.56252,343500003.0
2006-06-28 14:44:00,1.56243,1.56256,1.56232,1.56246,226700003.0
2006-06-28 14:45:00,1.56255,1.56255,1.56242,1.56242,84300002.0
2006-06-28 14:46:00,1.56273,1.56275,1.56264,1.56264,119300001.0
2006-06-28 14:47:00,1.56288,1.56307,1.56288,1.56307,201400000.0
2006-06-28 14:48:00,1.56307,1.56309,1.5629,1.56298,303600001.0
2006-06-28 14:49:00,1.56306,1.56306,1.56284,1.56298,216900003.0
2006-06-28 14:50:00,1.56304,1.56304,1.56281,1.56291,232100003.0
2006-06-28 14:51:00,1.56286,1.56302,1.56268,1.56293,231000000.0
2006-06-28 14:52:00,1.56296,1.56296,1.56281,1.56283,130400001.0
2006-06-28 14:53:00,1.56279,1.56299,1.56274,1.56288,392100002.0
2006-06-28 14:54:00,1.56286,1.56294,1.56265,1.56288,232200001.0
2006-06-28 14:55:00,1.56279,1.56307,1.56279,1.563,120700003.0
2006-06-28 14:56:00,1.56306,1.56315,1.56292,1.56295,469599998.0
2006-06-28 14:57:00,1.563,1.563,1.56279,1.56279,342700005.0
2006-06-28 14:58:00,1.563,1.56308,1.56286,1.56288,289500004.0
2006-06-28 14:59:00,1.56307,1.56325,1.56302,1.5631,275799996.0
2006-06-28 15:00:00,1.56313,1.5633,1.56312,1.5633,354400006.0
2006-06-28 15:01:00,1.56319,1.56327,1.56301,1.56318,353500002.0
2006-06-28 15:02:00,1.56313,1.56323,1.56299,1.5631,169199999.0
2006-06-28 15:03:00,1.56304,1.56319,1.56302,1.56314,413600000.0
2006-06-28 15:04:00,1.56318,1.56322,1.56296,1.56304,415300000.0
2006-06-28 15:05:00,1.56296,1.56328,1.56284,1.56328,238900000.0
2006-06-28 15:06:00,1.56331,1.56335,1.56314,1.56335,307600001.0
2006-06-28 15:07:00,1.56327,1.56338,1.56314,1.56316,243800002.0
2006-06-28 15:08:00,1.56313,1.56331,1.56291,1.56308,215200003.0
2006-06-28 15:09:00,1.56325,1.56325,1.56301,1.56316,415399996.0
2006-06-28 15:10:00,1.56307,1.5632,1.56297,1.56303,137000000.0
2006-06-28 15:11:00,1.56306,1.56324,1.56302,1.56314,432600005.0
2006-06-28 15:12:00,1.56316,1.56323,1.56298,1.56305,574499999.0
2006-06-28 15:13:00,1.56318,1.5632,1.563,1.56305,395399994.0
2006-06-28 15:14:00,1.56298,1.56303,1.5628,1.56303,258800003.0
2006-06-28 15:15:00,1.56297,1.56298,1.56264,1.56264,459099999.0
2006-06-28 15:16:00,1.56281,1.56293,1.56281,1.56286,127000002.0
2006-06-28 15:17:00,1.56292,1.563,1.56285,1.56297,171999999.0
2006-06-28 15:18:00,1.5629,1.56303,1.56265,1.56291,274899998.0
2006-06-28 15:19:00,1.56293,1.56301,1.56275,1.56288,276300001.0
2006-06-28 15:20:00,1.56294,1.56302,1.56282,1.56293,268999998.0
2006-06-28 15:21:00,1.56291,1.56303,1.56279,1.56286,238500002.0
2006-06-28 15:22:00,1.56281,1.56297,1.56278,1.56284,284000002.0
2006-06-28 15:23:00,1.5629,1.56301,1.56266,1.56266,246800003.0
2006-06-28 15:24:00,1.56281,1.56291,1.56276,1.56283,231499999.0
2006-06-28 15:25:00,1.56289,1.56293,1.56271,1.56274,309699999.0
2006-06-28 15:26:00,1.56282,1.56293,1.56282,1.56293,37600000.0
2006-06-28 15:27:00,1.56288,1.56298,1.56277,1.56277,321399998.0
2006-06-28 15:28:00,1.56289,1.56289,1.56275,1.56279,198099998.0
2006-06-28 15:29:00,1.56287,1.56296,1.56267,1.56284,348900003.0
2006-06-28 15:30:00,1.56287,1.56295,1.5627,1.56278,318000002.0
2006-06-28 15:31:00,1.56284,1.56287,1.56251,1.56286,402199996.0
2006-06-28 15:32:00,1.56271,1.56278,1.56255,1.56255,63200001.0
2006-06-28 15:33:00,1.56262,1.56278,1.56251,1.56278,255400000.0
2006-06-28 15:34:00,1.56277,1.56277,1.5624,1.5624,241000002.0
2006-06-28 15:35:00,1.56264,1.56276,1.56255,1.56269,201100001.0
2006-06-28 15:36:00,1.56263,1.56269,1.56248,1.56256,160300000.0
2006-06-28 15:37:00,1.5627,1.56275,1.56252,1.56252,192699999.0
2006-06-28 15:38:00,1.5627,1.56278,1.56255,1.56255,238599999.0
2006-06-28 15:39:00,1.56277,1.56279,1.56256,1.56271,213499998.0
2006-06-28 15:40:00,1.56278,1.56287,1.56267,1.56285,252599998.0
2006-06-28 15:41:00,1.56267,1.56283,1.56263,1.56272,253199998.0
2006-06-28 15:42:00,1.56275,1.56277,1.56261,1.56263,128600001.0
2006-06-28 15:43:00,1.56271,1.5629,1.56271,1.5629,180099997.0
2006-06-28 15:44:00,1.56281,1.56292,1.56271,1.56292,257899998.0
2006-06-28 15:45:00,1.5629,1.56295,1.5627,1.5627,207800002.0
2006-06-28 15:46:00,1.56284,1.56305,1.56268,1.56289,198900003.0
2006-06-28 15:47:00,1.56308,1.56317,1.563,1.5631,367200003.0
2006-06-28 15:48:00,1.5631,1.5632,1.56297,1.56315,408899994.0
2006-06-28 15:49:00,1.56296,1.5632,1.56296,1.5632,262199996.0
2006-06-28 15:50:00,1.56309,1.56309,1.56283,1.5629,272900004.0
2006-06-28 15:51:00,1.56303,1.56309,1.56274,1.56274,285699997.0
2006-06-28 15:52:00,1.56289,1.56303,1.56289,1.56299,286800005.0
2006-06-28 15:53:00,1.56287,1.56306,1.56269,1.56269,305000001.0
2006-06-28 15:54:00,1.56292,1.56296,1.56274,1.56289,106300000.0
2006-06-28 15:55:00,1.56284,1.56301,1.56277,1.56289,508800001.0
2006-06-28 15:56:00,1.56277,1.56293,1.5626,1.56278,478000001.0
2006-06-28 15:57:00,1.56255,1.56271,1.56253,1.56258,216400003.0
2006-06-28 15:58:00,1.56268,1.56269,1.56252,1.5626,294700001.0
2006-06-28 15:59:00,1.56262,1.56262,1.56241,1.56249,274200002.0
2006-06-28 16:00:00,1.56272,1.5629,1.56269,1.5629,178200002.0
2006-06-28 16:01:00,1.56266,1.56302,1.56266,1.5629,299100002.0
2006-06-28 16:02:00,1.56288,1.56292,1.56266,1.56276,479400004.0
2006-06-28 16:03:00,1.56282,1.56293,1.56262,1.56287,460000000.0
2006-06-28 16:04:00,1.56272,1.56283,1.56243,1.56265,234900002.0
2006-06-28 16:05:00,1.56268,1.56268,1.56245,1.56251,307600007.0
2006-06-28 16:06:00,1.56242,1.5627,1.56242,1.56265,258699999.0
2006-06-28 16:07:00,1.5626,1.56265,1.56243,1.56252,368300003.0
2006-06-28 16:08:00,1.5625,1.56263,1.56249,1.5626,251999998.0
2006-06-28 16:09:00,1.56265,1.56265,1.56252,1.56252,109999997.0
2006-06-28 16:10:00,1.5626,1.56267,1.56241,1.56265,324200001.0
2006-06-28 16:11:00,1.56257,1.56264,1.56235,1.5626,351100005.0
2006-06-28 16:12:00,1.56272,1.56282,1.56255,1.56273,373399999.0
2006-06-28 16:13:00,1.56248,1.56286,1.56248,1.56265,391200005.0
2006-06-28 16:14:00,1.56256,1.56275,1.5624,1.56275,441199999.0
2006-06-28 16:15:00,1.56256,1.56278,1.56235,1.56259,243000004.0
2006-06-28 16:16:00,1.5626,1.56273,1.56256,1.56266,478800001.0
2006-06-28 16:17:00,1.56253,1.56268,1.56247,1.56268,213800001.0
2006-06-28 16:18:00,1.56262,1.5627,1.56251,1.56265,255600001.0
2006-06-28 16:19:00,1.56251,1.56265,1.56245,1.5626,279899997.0
2006-06-28 16:20:00,1.56261,1.56261,1.56236,1.56247,235800003.0
2006-06-28 16:21:00,1.56241,1.5626,1.56232,1.56244,352299997.0
2006-06-28 16:22:00,1.56247,1.56266,1.5624,1.56251,114699998.0
2006-06-28 16:23:00,1.56265,1.56276,1.56255,1.56261,499099998.0
2006-06-28 16:24:00,1.56259,1.56287,1.56259,1.56283,446799998.0
2006-06-28 16:25:00,1.56299,1.56304,1.56279,1.56294,314100000.0
2006-06-28 16:26:00,1.56286,1.56303,1.56258,1.56289,194300001.0
2006-06-28 16:27:00,1.56287,1.56301,1.56272,1.56281,266599998.0
2006-06-28 16:28:00,1.56271,1.56293,1.56271,1.56277,232900000.0
2006-06-28 16:29:00,1.56275,1.56275,1.56255,1.56265,316299999.0
2006-06-28 16:30:00,1.56249,1.56276,1.56235,1.56264,334900001.0
2006-06-28 16:31:00,1.56263,1.56263,1.5622,1.56241,399500001.0
2006-06-28 16:32:00,1.56245,1.56277,1.56245,1.5626,377800001.0
2006-06-28 16:33:00,1.56259,1.56285,1.56258,1.5627,147800001.0
2006-06-28 16:34:00,1.56279,1.5629,1.5627,1.5629,206700002.0
2006-06-28 16:35:00,1.56285,1.56309,1.56275,1.56301,386600007.0
2006-06-28 16:36:00,1.563,1.56325,1.563,1.5631,398499996.0
2006-06-28 16:37:00,1.56314,1.56328,1.56306,1.56314,282399998.0
2006-06-28 16:38:00,1.56317,1.56317,1.56289,1.56308,417399999.0
2006-06-28 16:39:00,1.56304,1.56335,1.56304,1.56329,206000000.0
2006-06-28 16:40:00,1.56309,1.56324,1.56309,1.56314,194799999.0
2006-06-28 16:41:00,1.56331,1.56336,1.56314,1.56333,228599999.0
2006-06-28 16:42:00,1.56314,1.56352,1.56314,1.56352,309000000.0
2006-06-28 16:43:00,1.56358,1.56358,1.56317,1.56329,364400000.0
2006-06-28 16:44:00,1.56335,1.56347,1.56319,1.56339,362700005.0
2006-06-28 16:45:00,1.56335,1.56353,1.56332,1.56349,297300000.0
2006-06-28 16:46:00,1.56352,1.56352,1.56322,1.56337,242900000.0
2006-06-28 16:47:00,1.56312,1.56338,1.56308,1.56337,391100000.0
2006-06-28 16:48:00,1.56339,1.56354,1.5633,1.56338,303799999.0
2006-06-28 16:49:00,1.56338,1.56357,1.56338,1.5634,357999994.0
2006-06-28 16:50:00,1.56347,1.56361,1.56337,1.56357,343699997.0
2006-06-28 16:51:00,1.56345,1.56352,1.56315,1.56315,406199997.0
2006-06-28 16:52:00,1.56332,1.56349,1.56326,1.56346,235000000.0
2006-06-28 16:53:00,1.56347,1.56358,1.5634,1.5634,227800002.0
2006-06-28 16:54:00,1.56314,1.56346,1.56314,1.56344,339400005.0
2006-06-28 16:55:00,1.56357,1.56359,1.56338,1.56352,369100001.0
2006-06-28 16:56:00,1.56348,1.56366,1.56348,1.56358,281799997.0
2006-06-28 16:57:00,1.5635,1.56356,1.56322,1.56348,344399992.0
2006-06-28 16:58:00,1.56347,1.56372,1.56332,1.56344,283700004.0
2006-06-28 16:59:00,1.56352,1.5636,1.56337,1.56337,230700002.0
2006-06-28 17:00:00,1.5633,1.56355,1.56325,1.5634,221599998.0
2006-06-28 17:01:00,1.56338,1.56344,1.56323,1.5634,424399999.0
2006-06-28 17:02:00,1.56321,1.56333,1.56316,1.56325,399900002.0
2006-06-28 17:03:00,1.56335,1.56344,1.5632,1.5632,330600003.0
2006-06-28 17:04:00,1.56337,1.56342,1.56302,1.56302,321500001.0
2006-06-28 17:05:00,1.56331,1.56341,1.56321,1.56323,323300000.0
2006-06-28 17:06:00,1.5633,1.56342,1.56318,1.56335,111099999.0
2006-06-28 17:07:00,1.56349,1.56352,1.56333,1.56335,206700003.0
2006-06-28 17:08:00,1.56332,1.56357,1.56332,1.56347,382499998.0
2006-06-28 17:09:00,1.56332,1.56338,1.56318,1.56325,273300000.0
2006-06-28 17:10:00,1.56319,1.56334,1.56305,1.56318,198900001.0
2006-06-28 17:11:00,1.5632,1.56335,1.56308,1.56321,241200001.0
2006-06-28 17:12:00,1.56325,1.56332,1.56314,1.56324,293200002.0
2006-06-28 17:13:00,1.56322,1.5633,1.56306,1.56327,322999997.0
2006-06-28 17:14:00,1.56333,1.56342,1.56324,1.56329,606600008.0
2006-06-28 17:15:00,1.56332,1.5634,1.56311,1.56333,351700004.0
2006-06-28 17:16:00,1.56327,1.56346,1.56313,1.56326,304600001.0
2006-06-28 17:17:00,1.56318,1.56343,1.56318,1.56343,147399999.0
2006-06-28 17:18:00,1.56338,1.56338,1.56315,1.56315,143900004.0
2006-06-28 17:19:00,1.5633,1.56341,1.56318,1.56337,348099995.0
2006-06-28 17:20:00,1.56338,1.56338,1.56317,1.56327,340799991.0
2006-06-28 17:21:00,1.56328,1.56334,1.56316,1.56316,345900004.0
2006-06-28 17:22:00,1.56322,1.56322,1.56291,1.56295,141400001.0
2006-06-28 17:23:00,1.563,1.56319,1.56294,1.56304,377599993.0
2006-06-28 17:24:00,1.56318,1.56318,1.56294,1.56294,303100002.0
2006-06-28 17:25:00,1.56312,1.56326,1.56299,1.56318,509600000.0
2006-06-28 17:26:00,1.56308,1.56317,1.56295,1.56312,207400004.0
2006-06-28 17:27:00,1.56306,1.56336,1.56306,1.56336,214000001.0
2006-06-28 17:28:00,1.56332,1.56332,1.56314,1.56322,244399999.0
2006-06-28 17:29:00,1.56335,1.56337,1.56308,1.56333,333999999.0
2006-06-28 17:30:00,1.56304,1.56322,1.56304,1.56314,266600000.0
2006-06-28 17:31:00,1.5631,1.56339,1.5631,1.56337,379500006.0
2006-06-28 17:32:00,1.56323,1.56338,1.56309,1.5633,383000003.0
2006-06-28 17:33:00,1.56332,1.56333,1.56318,1.56331,278300004.0
2006-06-28 17:34:00,1.56314,1.56333,1.56313,1.5632,294100004.0
2006-06-28 17:35:00,1.56323,1.56329,1.56307,1.56307,188999998.0
2006-06-28 17:36:00,1.56292,1.56324,1.56292,1.56312,334300000.0
2006-06-28 17:37:00,1.56306,1.56317,1.56293,1.56305,166099999.0
2006-06-28 17:38:00,1.56325,1.56331,1.56311,1.56315,152500000.0
2006-06-28 17:39:00,1.56321,1.56344,1.56321,1.56327,207600002.0
2006-06-28 17:40:00,1.56324,1.56351,1.56307,1.56341,195499999.0
2006-06-28 17:41:00,1.56349,1.56357,1.56332,1.56343,300500002.0
2006-06-28 17:42:00,1.56339,1.56357,1.56334,1.56345,305800006.0
2006-06-28 17:43:00,1.56339,1.56354,1.56321,1.56321,349100006.0
2006-06-28 17:44:00,1.56325,1.56346,1.56307,1.56336,405199997.0
2006-06-28 17:45:00,1.56338,1.56352,1.5633,1.56341,331200000.0
2006-06-28 17:46:00,1.56359,1.56363,1.56345,1.56363,287600000.0
2006-06-28 17:47:00,1.56354,1.56371,1.56345,1.56351,202300000.0
2006-06-28 17:48:00,1.56345,1.56363,1.56339,1.56346,187400000.0
2006-06-28 17:49:00,1.56359,1.56368,1.56341,1.56353,553400002.0
2006-06-28 17:50:00,1.56364,1.56387,1.56359,1.56375,353500002.0
2006-06-28 17:51:00,1.5637,1.56372,1.56355,1.56357,394599996.0
2006-06-28 17:52:00,1.56361,1.56364,1.56341,1.5635,275399997.0
2006-06-28 17:53:00,1.56332,1.56354,1.56328,1.56345,434599998.0
2006-06-28 17:54:00,1.5635,1.56357,1.56335,1.56348,374899996.0
2006-06-28 17:55:00,1.56345,1.56355,1.56336,1.56336,150400000.0
2006-06-28 17:56:00,1.56352,1.56361,1.56333,1.56333,291700001.0
2006-06-28 17:57:00,1.56359,1.56374,1.56347,1.56366,296200000.0
2006-06-28 17:58:00,1.56363,1.56377,1.56347,1.56365,182600004.0
2006-06-28 17:59:00,1.56356,1.56364,1.56344,1.56349,174100000.0
2006-06-28 18:00:00,1.56349,1.56378,1.56349,1.5636,363399998.0
2006-06-28 18:01:00,1.5638,1.5639,1.5636,1.5638,1737800005.0
2006-06-28 18:02:00,1.5637,1.564,1.5637,1.5638,1737800005.0
2006-06-28 18:03:00,1.5639,1.564,1.5637,1.5638,1737800005.0
2006-06-28 18:04:00,1.5639,1.5639,1.5638,1.5638,1737800005.0
2006-06-28 18:05:00,1.5639,1.5639,1.5638,1.5638,1737800005.0
2006-06-28 18:06:00,1.5639,1.5639,1.5637,1.5637,1737800005.0
2006-06-28 18:07:00,1.5638,1.5638,1.5636,1.5636,1737800005.0
2006-06-28 18:08:00,1.5637,1.5638,1.5636,1.5638,1737800005.0
2006-06-28 18:09:00,1.56375,1.56388,1.56363,1.56383,1737800005.0
2006-06-28 18:10:00,1.56393,1.564,1.56373,1.56385,2055699995.0
2006-06-28 18:11:00,1.56383,1.56384,1.56356,1.56363,1487700000.0
2006-06-28 18:12:00,1.56364,1.56371,1.56351,1.5636,1822499990.0
2006-06-28 18:13:00,1.56362,1.56365,1.56337,1.56337,1327899991.0
2006-06-28 18:14:00,1.5637,1.5637,1.5636,1.5636,1037599997.0
2006-06-28 18:15:00,1.56355,1.56363,1.56337,1.56363,1037599997.0
2006-06-28 18:16:00,1.5635,1.5637,1.5635,1.5636,834200000.0
2006-06-28 18:17:00,1.5637,1.5637,1.5636,1.5636,834200000.0
2006-06-28 18:18:00,1.56343,1.56375,1.56343,1.56358,834200000.0
2006-06-28 18:19:00,1.56376,1.56381,1.56353,1.5636,2056600010.0
2006-06-28 18:20:00,1.5637,1.5638,1.5637,1.5637,746600002.0
2006-06-28 18:21:00,1.56367,1.56374,1.56352,1.56365,746600002.0
2006-06-28 18:22:00,1.56368,1.56373,1.56357,1.5636,869800003.0
2006-06-28 18:23:00,1.5637,1.5638,1.5637,1.5638,1340300007.0
2006-06-28 18:24:00,1.5639,1.5639,1.5638,1.5638,1340300007.0
2006-06-28 18:25:00,1.5639,1.5639,1.5638,1.5639,1340300007.0
2006-06-28 18:26:00,1.5638,1.564,1.5638,1.564,1340300007.0
2006-06-28 18:27:00,1.56391,1.56407,1.56376,1.56399,1340300007.0
2006-06-28 18:28:00,1.5639,1.564,1.5639,1.564,1724500001.0
2006-06-28 18:29:00,1.56381,1.56398,1.56377,1.56393,1724500001.0
2006-06-28 18:30:00,1.56392,1.56403,1.56381,1.56386,1081100001.0
2006-06-28 18:31:00,1.56385,1.56403,1.56379,1.56403,1204500002.0
2006-06-28 18:32:00,1.56398,1.56405,1.5638,1.56395,1572900010.0
2006-06-28 18:33:00,1.564,1.5641,1.564,1.564,2023600014.0
2006-06-28 18:35:00,1.564,1.56408,1.56393,1.56405,2023600014.0
2006-06-28 18:36:00,1.5642,1.5643,1.56407,1.56428,1170600008.0
2006-06-28 18:37:00,1.56429,1.56435,1.564,1.56414,1929100008.0
2006-06-28 18:38:00,1.56423,1.56429,1.56393,1.564,1486599989.0
2006-06-28 18:39:00,1.5642,1.56429,1.56404,1.56418,1934900002.0
2006-06-28 18:40:00,1.5641,1.5642,1.5641,1.5642,1004000002.0
2006-06-28 18:41:00,1.56425,1.56434,1.56412,1.5642,1004000002.0
2006-06-28 18:42:00,1.56434,1.56438,1.56411,1.56417,1453100013.0
2006-06-28 18:43:00,1.56412,1.56425,1.56407,1.56421,321900000.0
2006-06-28 18:44:00,1.56417,1.56426,1.56396,1.564,1152999991.0
2006-06-28 18:45:00,1.56415,1.56426,1.56392,1.5641,562900011.0
2006-06-28 18:46:00,1.56423,1.5643,1.564,1.564,319999999.0
2006-06-28 18:47:00,1.56418,1.56424,1.564,1.56424,322100002.0
2006-06-28 18:48:00,1.5641,1.56429,1.56404,1.56412,1367700004.0
2006-06-28 18:49:00,1.56421,1.56427,1.56416,1.56421,434800001.0
2006-06-28 18:50:00,1.56411,1.56434,1.56411,1.56427,742400002.0
2006-06-28 18:51:00,1.56435,1.56453,1.56418,1.56418,1357200005.0
2006-06-28 18:52:00,1.56425,1.56444,1.5642,1.56432,1209500004.0
2006-06-28 18:53:00,1.56407,1.56436,1.56405,1.56417,1327699997.0
2006-06-28 18:54:00,1.564,1.56426,1.564,1.56422,790000010.0
2006-06-28 18:55:00,1.56422,1.56441,1.5641,1.56426,1540400008.0
2006-06-28 18:56:00,1.56434,1.56439,1.56415,1.56415,1050600001.0
2006-06-28 18:57:00,1.56415,1.56428,1.56406,1.56417,778300002.0
2006-06-28 18:58:00,1.56418,1.56431,1.56409,1.56416,1152100005.0
2006-06-28 18:59:00,1.56415,1.56437,1.56404,1.56435,1835600002.0
2006-06-28 19:00:00,1.56423,1.56441,1.56415,1.56423,438900000.0
2006-06-28 19:01:00,1.56414,1.56421,1.56396,1.5642,266799998.0
2006-06-28 19:02:00,1.56414,1.56424,1.56386,1.56398,755400010.0
2006-06-28 19:03:00,1.5641,1.56417,1.56396,1.56396,647400007.0
2006-06-28 19:04:00,1.5641,1.56429,1.56402,1.56415,234500004.0
2006-06-28 19:05:00,1.56433,1.56438,1.56415,1.5642,661100001.0
2006-06-28 19:06:00,1.56432,1.56441,1.56418,1.56418,1856500011.0
2006-06-28 19:07:00,1.56409,1.56423,1.56396,1.56411,960200005.0
2006-06-28 19:08:00,1.56407,1.5643,1.56401,1.56427,1453200006.0
2006-06-28 19:09:00,1.56409,1.56424,1.56382,1.56401,1581700003.0
2006-06-28 19:10:00,1.56392,1.56435,1.56383,1.56427,1071900007.0
2006-06-28 19:11:00,1.56408,1.5642,1.56389,1.56395,1385600016.0
2006-06-28 19:12:00,1.56379,1.56403,1.56379,1.564,897599992.0
2006-06-28 19:13:00,1.56393,1.56413,1.56387,1.56413,541300005.0
2006-06-28 19:14:00,1.56402,1.5642,1.56402,1.56407,328500005.0
2006-06-28 19:15:00,1.56406,1.56419,1.56394,1.56406,1439100001.0
2006-06-28 19:16:00,1.56411,1.56411,1.56374,1.56377,552900002.0
2006-06-28 19:17:00,1.56394,1.5641,1.56357,1.56367,825500004.0
2006-06-28 19:18:00,1.56372,1.56391,1.56368,1.56378,729300003.0
2006-06-28 19:19:00,1.56366,1.56391,1.56365,1.5638,1155499998.0
2006-06-28 19:20:00,1.56377,1.56386,1.5635,1.56378,1009599993.0
2006-06-28 19:21:00,1.56365,1.56384,1.56365,1.5638,1060800001.0
2006-06-28 19:22:00,1.56372,1.56386,1.56371,1.5638,328900000.0
2006-06-28 19:23:00,1.56368,1.56386,1.56355,1.56368,481400001.0
2006-06-28 19:24:00,1.56368,1.5639,1.56356,1.5638,689200001.0
2006-06-28 19:25:00,1.56385,1.56385,1.56356,1.56356,1011400004.0
2006-06-28 19:26:00,1.56377,1.56393,1.56362,1.56388,1113400003.0
2006-06-28 19:27:00,1.56375,1.56387,1.56363,1.56383,1302099998.0
2006-06-28 19:28:00,1.56385,1.56392,1.56361,1.56361,566900001.0
2006-06-28 19:29:00,1.56373,1.56391,1.56361,1.56364,793299997.0
2006-06-28 19:30:00,1.5638,1.5638,1.5637,1.5638,1295100000.0
2006-06-28 19:31:00,1.56385,1.5639,1.56361,1.56369,1295100000.0
2006-06-28 19:32:00,1.56371,1.564,1.56371,1.5638,639999994.0
2006-06-28 19:33:00,1.56378,1.56399,1.56368,1.56369,850199998.0
2006-06-28 19:34:00,1.56377,1.56392,1.56366,1.56382,1819300005.0
2006-06-28 19:35:00,1.56381,1.56385,1.56348,1.56374,991900003.0
2006-06-28 19:36:00,1.56384,1.56384,1.56348,1.56357,761099999.0
2006-06-28 19:37:00,1.56365,1.56389,1.56365,1.56378,339000001.0
2006-06-28 19:38:00,1.56373,1.56382,1.56365,1.56368,801100003.0
2006-06-28 19:39:00,1.56362,1.56388,1.56357,1.56388,1300900009.0
2006-06-28 19:40:00,1.56397,1.56397,1.56364,1.56372,497900003.0
2006-06-28 19:41:00,1.56376,1.56388,1.56363,1.56379,425200001.0
2006-06-28 19:42:00,1.56379,1.56394,1.56363,1.56387,758400005.0
2006-06-28 19:43:00,1.56389,1.56392,1.56365,1.56365,433899997.0
2006-06-28 19:44:00,1.56368,1.56389,1.56361,1.56372,1058100006.0
2006-06-28 19:45:00,1.56378,1.56387,1.56362,1.56378,273399998.0
2006-06-28 19:46:00,1.56372,1.56379,1.56354,1.56368,764300006.0
2006-06-28 19:47:00,1.56367,1.56387,1.56354,1.56378,184300000.0
2006-06-28 19:48:00,1.56387,1.56408,1.56387,1.56403,774500000.0
2006-06-28 19:49:00,1.56401,1.56418,1.5639,1.56413,1140200007.0
2006-06-28 19:50:00,1.56409,1.56419,1.56396,1.56401,407000005.0
2006-06-28 19:51:00,1.56412,1.56423,1.564,1.56416,636100005.0
2006-06-28 19:52:00,1.56429,1.56429,1.56402,1.56417,321300005.0
2006-06-28 19:53:00,1.56426,1.56432,1.56403,1.56411,592800006.0
2006-06-28 19:54:00,1.56429,1.56438,1.56405,1.56405,234500002.0
2006-06-28 19:55:00,1.56412,1.56425,1.56404,1.56404,629100003.0
2006-06-28 19:56:00,1.5642,1.56436,1.56393,1.5642,1069500011.0
2006-06-28 19:57:00,1.56434,1.56434,1.56402,1.56402,1293900001.0
2006-06-28 19:58:00,1.56403,1.56437,1.56403,1.56431,1708499997.0
2006-06-28 19:59:00,1.56432,1.56439,1.56413,1.56421,1099700007.0
2006-06-28 20:00:00,1.56431,1.5645,1.56424,1.56436,613600002.0
2006-06-28 20:01:00,1.56438,1.56444,1.56419,1.56423,652400006.0
2006-06-28 20:02:00,1.56417,1.56442,1.56417,1.56426,514699998.0
2006-06-28 20:03:00,1.56413,1.56433,1.56405,1.56433,314000002.0
2006-06-28 20:04:00,1.56422,1.5644,1.5642,1.56437,380999999.0
2006-06-28 20:05:00,1.5643,1.56445,1.5643,1.56442,422899998.0
2006-06-28 20:06:00,1.56443,1.56449,1.56437,1.56439,407300005.0
2006-06-28 20:07:00,1.56444,1.56455,1.56432,1.56455,386300006.0
2006-06-28 20:08:00,1.56445,1.56465,1.56437,1.56437,1457499999.0
2006-06-28 20:09:00,1.56428,1.56446,1.56424,1.56432,395400000.0
2006-06-28 20:10:00,1.56437,1.56446,1.56422,1.56422,259900000.0
2006-06-28 20:11:00,1.56431,1.56462,1.5643,1.56446,819600002.0
2006-06-28 20:12:00,1.56447,1.56464,1.56446,1.56458,249700002.0
2006-06-28 20:13:00,1.56445,1.56467,1.5644,1.56451,1513400005.0
2006-06-28 20:14:00,1.56433,1.56448,1.56416,1.56441,455699997.0
2006-06-28 20:15:00,1.56432,1.56461,1.5643,1.56461,1034199991.0
2006-06-28 20:16:00,1.56451,1.5646,1.56417,1.56424,1910500004.0
2006-06-28 20:17:00,1.56399,1.5643,1.56389,1.56428,433599999.0
2006-06-28 20:18:00,1.56415,1.56453,1.56386,1.56435,634499998.0
2006-06-28 20:19:00,1.5645,1.5646,1.5644,1.5645,682500003.0
2006-06-28 20:20:00,1.5646,1.5646,1.5645,1.5646,682500003.0
2006-06-28 20:21:00,1.56409,1.56453,1.56399,1.56437,682500003.0
2006-06-28 20:22:00,1.56435,1.56458,1.56381,1.56399,630300001.0
2006-06-28 20:23:00,1.56385,1.56414,1.56376,1.56414,1074999997.0
2006-06-28 20:24:00,1.56432,1.56456,1.56384,1.56422,447800001.0
2006-06-28 20:25:00,1.56445,1.56452,1.56402,1.56413,731499999.0
2006-06-28 20:26:00,1.56425,1.56448,1.56419,1.56436,368499998.0
2006-06-28 20:27:00,1.56409,1.56444,1.56407,1.56432,536500000.0
2006-06-28 20:28:00,1.5647,1.5647,1.5645,1.5645,1896400000.0
2006-06-28 20:29:00,1.56447,1.56447,1.56415,1.56415,1896400000.0
2006-06-28 20:30:00,1.5646,1.5646,1.5645,1.5645,610699997.0
2006-06-28 20:31:00,1.5644,1.5644,1.5644,1.5644,610699997.0
2006-06-28 20:32:00,1.5645,1.5646,1.5644,1.5644,610699997.0
2006-06-28 20:33:00,1.56418,1.56435,1.56405,1.56422,610699997.0
2006-06-28 20:34:00,1.56422,1.5643,1.56404,1.56409,252799996.0
2006-06-28 20:35:00,1.56409,1.5643,1.56407,1.5643,593300002.0
2006-06-28 20:36:00,1.56425,1.56435,1.56402,1.56429,651900007.0
2006-06-28 20:37:00,1.56433,1.56433,1.564,1.564,1043000003.0
2006-06-28 20:38:00,1.56415,1.5642,1.56398,1.564,1647299998.0
2006-06-28 20:39:00,1.56412,1.56415,1.56394,1.56394,1192000003.0
2006-06-28 20:40:00,1.5641,1.56425,1.564,1.56415,1440800006.0
2006-06-28 20:41:00,1.56408,1.5642,1.56389,1.5641,350300000.0
2006-06-28 20:42:00,1.56406,1.56428,1.564,1.5642,271799996.0
2006-06-28 20:43:00,1.56432,1.56441,1.56418,1.56418,814200006.0
2006-06-28 20:44:00,1.56433,1.5644,1.56414,1.56415,1297200006.0
2006-06-28 20:45:00,1.56421,1.5644,1.56421,1.56421,844400001.0
2006-06-28 20:46:00,1.56438,1.56445,1.56413,1.56437,249399999.0
2006-06-28 20:47:00,1.56415,1.56428,1.56399,1.56413,741500007.0
2006-06-28 20:48:00,1.56392,1.56418,1.56392,1.56409,1714000003.0
2006-06-28 20:49:00,1.56393,1.56426,1.56393,1.56426,893300006.0
2006-06-28 20:50:00,1.56419,1.56427,1.56401,1.56415,1920000009.0
2006-06-28 20:51:00,1.5641,1.56411,1.56391,1.56391,464700003.0
2006-06-28 20:52:00,1.56406,1.56413,1.5639,1.56411,1358600003.0
2006-06-28 20:53:00,1.56408,1.56428,1.56394,1.56394,1321299998.0
2006-06-28 20:54:00,1.56391,1.56415,1.56391,1.56406,857200000.0
2006-06-28 20:55:00,1.56396,1.56409,1.56393,1.56402,584300000.0
2006-06-28 20:56:00,1.56392,1.56412,1.56382,1.56397,1838199997.0
2006-06-28 20:57:00,1.5642,1.5642,1.5642,1.5642,1613500000.0
2006-06-28 20:58:00,1.5643,1.5644,1.5641,1.5643,1613500000.0
2006-06-28 20:59:00,1.5644,1.5644,1.5641,1.5642,1613500000.0
2006-06-28 21:00:00,1.5641,1.5646,1.5641,1.5645,1613500000.0
2006-06-28 21:01:00,1.5644,1.5646,1.5644,1.5646,1613500000.0
2006-06-28 21:02:00,1.5646,1.56465,1.56443,1.56451,1613500000.0
2006-06-28 21:03:00,1.56451,1.56468,1.56447,1.5646,1314500014.0
2006-06-28 21:04:00,1.5644,1.56455,1.56428,1.5645,267500000.0
2006-06-28 21:05:00,1.5646,1.56465,1.56441,1.56449,945000006.0
2006-06-28 21:06:00,1.56428,1.56448,1.5642,1.5642,518500005.0
2006-06-28 21:07:00,1.56426,1.56429,1.56414,1.56416,606299993.0
2006-06-28 21:08:00,1.56411,1.56424,1.56401,1.56424,340600004.0
2006-06-28 21:09:00,1.56406,1.56419,1.56396,1.56407,534299995.0
2006-06-28 21:10:00,1.5641,1.56415,1.56402,1.56415,880700000.0
2006-06-28 21:11:00,1.56409,1.56415,1.56399,1.564,619700012.0
2006-06-28 21:12:00,1.56415,1.56418,1.56397,1.56409,385899998.0
2006-06-28 21:13:00,1.56402,1.56423,1.56402,1.56415,1055499993.0
2006-06-28 21:14:00,1.56415,1.56428,1.56402,1.5642,769400008.0
2006-06-28 21:15:00,1.56425,1.56433,1.56405,1.5642,794200002.0
2006-06-28 21:16:00,1.56417,1.56437,1.564,1.56422,585800000.0
2006-06-28 21:17:00,1.56438,1.56444,1.5642,1.56421,1683200007.0
2006-06-28 21:18:00,1.56441,1.56443,1.56415,1.56425,585599996.0
2006-06-28 21:19:00,1.56437,1.5644,1.56417,1.5642,584199997.0
2006-06-28 21:20:00,1.5644,1.5645,1.5644,1.5645,1792500008.0
2006-06-28 21:21:00,1.5644,1.5645,1.5642,1.5642,1792500008.0
2006-06-28 21:22:00,1.56404,1.56427,1.56401,1.56417,1792500008.0
2006-06-28 21:23:00,1.56414,1.56431,1.56401,1.56423,1230000006.0
2006-06-28 21:24:00,1.56429,1.56433,1.56409,1.56421,523000007.0
2006-06-28 21:25:00,1.56422,1.56439,1.56394,1.56425,983400007.0
2006-06-28 21:26:00,1.56414,1.56427,1.56412,1.56425,392100001.0
2006-06-28 21:27:00,1.5643,1.5645,1.56422,1.56442,611000005.0
2006-06-28 21:28:00,1.5644,1.56455,1.56435,1.56447,641200001.0
2006-06-28 21:29:00,1.5644,1.5645,1.56428,1.56443,528800004.0
2006-06-28 21:30:00,1.56428,1.56443,1.56419,1.56432,510100000.0
2006-06-28 21:31:00,1.56428,1.56428,1.56405,1.56425,532100002.0
2006-06-28 21:33:00,1.56419,1.56435,1.56419,1.56421,311500004.0
2006-06-28 21:34:00,1.56429,1.56436,1.56417,1.56419,1559899999.0
2006-06-28 21:35:00,1.56427,1.56434,1.56411,1.56423,930500000.0
2006-06-28 21:36:00,1.56423,1.5644,1.56419,1.5642,472899993.0
2006-06-28 21:37:00,1.56432,1.56437,1.56419,1.56419,566200003.0
2006-06-28 21:38:00,1.56432,1.56439,1.56417,1.56433,336199999.0
2006-06-28 21:39:00,1.56426,1.56433,1.56416,1.56425,152300000.0
2006-06-28 21:40:00,1.56419,1.56435,1.56414,1.56427,447800004.0
2006-06-28 21:41:00,1.56413,1.56436,1.56412,1.56431,808200005.0
2006-06-28 21:42:00,1.5643,1.56434,1.56411,1.56411,442400001.0
2006-06-28 21:43:00,1.56423,1.56431,1.56415,1.56421,1159200009.0
2006-06-28 21:44:00,1.56427,1.5644,1.56416,1.56426,1497000001.0
2006-06-28 21:45:00,1.5641,1.5643,1.56402,1.56425,562200002.0
2006-06-28 21:46:00,1.56422,1.56432,1.56406,1.56414,1205599996.0
2006-06-28 21:47:00,1.56416,1.56434,1.56412,1.56429,1203599996.0
2006-06-28 21:48:00,1.56427,1.56438,1.56415,1.56429,480999999.0
2006-06-28 21:49:00,1.56437,1.56446,1.56425,1.56427,1094700001.0
2006-06-28 21:50:00,1.56428,1.56443,1.56421,1.56443,228200000.0
2006-06-28 21:51:00,1.56445,1.56448,1.56431,1.56431,636700010.0
2006-06-28 21:52:00,1.56442,1.56442,1.56407,1.56407,1706399998.0
2006-06-28 21:53:00,1.56417,1.56435,1.56414,1.5643,576600011.0
2006-06-28 21:54:00,1.5643,1.56439,1.56417,1.56417,278700001.0
2006-06-28 21:55:00,1.56423,1.56423,1.56402,1.56411,338399999.0
2006-06-28 21:56:00,1.56427,1.56427,1.56403,1.56409,500900000.0
2006-06-28 21:57:00,1.56408,1.56423,1.56406,1.56421,471399998.0
2006-06-28 21:58:00,1.56422,1.56428,1.56412,1.56417,652800007.0
2006-06-28 21:59:00,1.56412,1.56422,1.56399,1.56415,1281099998.0
2006-06-28 22:00:00,1.56407,1.56422,1.56404,1.56418,793200005.0
2006-06-28 22:01:00,1.56416,1.56425,1.56416,1.56424,173900001.0
2006-06-28 22:02:00,1.56419,1.56427,1.564,1.56415,1105100004.0
2006-06-28 22:03:00,1.56425,1.56427,1.56403,1.56418,522400004.0
2006-06-28 22:04:00,1.56419,1.5642,1.56397,1.56411,748200003.0
2006-06-28 22:05:00,1.56417,1.56422,1.56405,1.5642,454500003.0
2006-06-28 22:06:00,1.56413,1.56425,1.56409,1.56414,610500002.0
2006-06-28 22:07:00,1.56409,1.56414,1.5639,1.56398,274499999.0
2006-06-28 22:08:00,1.56405,1.56405,1.56381,1.56381,526400004.0
2006-06-28 22:09:00,1.56382,1.56397,1.56376,1.56395,380900000.0
2006-06-28 22:10:00,1.56397,1.56407,1.5639,1.56402,159199999.0
2006-06-28 22:11:00,1.56403,1.5641,1.56395,1.56405,251800000.0
2006-06-28 22:12:00,1.56401,1.5641,1.56394,1.56405,814399995.0
2006-06-28 22:13:00,1.5639,1.56405,1.56384,1.5639,295699999.0
2006-06-28 22:14:00,1.56405,1.5641,1.56389,1.56395,274300003.0
2006-06-28 22:15:00,1.564,1.56412,1.56388,1.56393,679799995.0
2006-06-28 22:16:00,1.56385,1.564,1.56385,1.564,254900001.0
2006-06-28 22:17:00,1.56405,1.56412,1.56405,1.56412,115299999.0
2006-06-28 22:18:00,1.564,1.56405,1.56387,1.56388,162800003.0
2006-06-28 22:19:00,1.56388,1.56407,1.56381,1.56407,240600002.0
2006-06-28 22:20:00,1.56385,1.56405,1.56383,1.56405,307599997.0
2006-06-28 22:21:00,1.56395,1.5641,1.56393,1.56405,314799992.0
2006-06-28 22:22:00,1.56397,1.56416,1.56396,1.56413,1030000012.0
2006-06-28 22:23:00,1.56409,1.56417,1.56392,1.56403,286799999.0
2006-06-28 22:24:00,1.56389,1.56412,1.56384,1.564,249699999.0
2006-06-28 22:25:00,1.56409,1.56412,1.56385,1.56385,912899997.0
2006-06-28 22:26:00,1.56386,1.56418,1.56386,1.56396,652799993.0
2006-06-28 22:27:00,1.56398,1.56415,1.5638,1.564,260200000.0
2006-06-28 22:28:00,1.5639,1.56415,1.56388,1.56408,718399998.0
2006-06-28 22:29:00,1.56392,1.56413,1.56389,1.56413,752000002.0
2006-06-28 22:30:00,1.56395,1.56421,1.5639,1.56418,692200013.0
2006-06-28 22:31:00,1.56412,1.56412,1.56379,1.56391,276999998.0
2006-06-28 22:32:00,1.5641,1.5641,1.56395,1.56395,200699998.0
2006-06-28 22:33:00,1.56393,1.5642,1.56391,1.5642,277799996.0
2006-06-28 22:34:00,1.56417,1.56417,1.56396,1.56396,458999998.0
2006-06-28 22:35:00,1.56403,1.5641,1.56395,1.56405,162499998.0
2006-06-28 22:36:00,1.56405,1.5641,1.56386,1.56405,630899998.0
2006-06-28 22:37:00,1.56394,1.56416,1.56388,1.56408,389000000.0
2006-06-28 22:38:00,1.56399,1.56405,1.56376,1.56384,408999999.0
2006-06-28 22:39:00,1.56395,1.564,1.56368,1.56383,567999999.0
2006-06-28 22:40:00,1.564,1.56405,1.56375,1.56393,701700002.0
2006-06-28 22:41:00,1.564,1.56413,1.56387,1.56396,653100002.0
2006-06-28 22:42:00,1.564,1.56409,1.56387,1.56405,508500001.0
2006-06-28 22:43:00,1.56402,1.56412,1.56373,1.56402,1320499995.0
2006-06-28 22:44:00,1.56406,1.5641,1.56383,1.56402,454399999.0
2006-06-28 22:45:00,1.56384,1.56397,1.56366,1.56385,187699999.0
2006-06-28 22:46:00,1.56388,1.56388,1.56364,1.56364,218799998.0
2006-06-28 22:47:00,1.56375,1.56392,1.56372,1.56385,335900003.0
2006-06-28 22:48:00,1.5639,1.56394,1.5637,1.56394,463400000.0
2006-06-28 22:49:00,1.564,1.56405,1.5638,1.56381,807700008.0
2006-06-28 22:50:00,1.56387,1.564,1.56376,1.56393,245299998.0
2006-06-28 22:51:00,1.56376,1.56395,1.56372,1.56395,564300000.0
2006-06-28 22:52:00,1.56395,1.56395,1.5636,1.56368,340400000.0
2006-06-28 22:53:00,1.564,1.564,1.56386,1.5639,94799999.0
2006-06-28 22:54:00,1.56381,1.56396,1.56369,1.56387,750300000.0
2006-06-28 22:55:00,1.56393,1.56393,1.56375,1.56375,283600000.0
2006-06-28 22:56:00,1.56374,1.56392,1.5637,1.56387,143800001.0
2006-06-28 22:57:00,1.56392,1.564,1.56379,1.56379,326099999.0
2006-06-28 22:58:00,1.56393,1.564,1.56382,1.56395,210200003.0
2006-06-28 22:59:00,1.56361,1.5639,1.56347,1.56375,351900002.0
2006-06-28 23:00:00,1.56336,1.56375,1.56331,1.5637,162399998.0
2006-06-28 23:01:00,1.56373,1.56398,1.5634,1.5638,457899992.0
2006-06-28 23:02:00,1.56375,1.56413,1.56356,1.56356,479000010.0
2006-06-28 23:03:00,1.56371,1.56395,1.56349,1.5637,501800001.0
2006-06-28 23:04:00,1.56373,1.56384,1.56342,1.56363,366400004.0
2006-06-28 23:05:00,1.56379,1.56412,1.56359,1.56379,501700000.0
2006-06-28 23:06:00,1.56338,1.56428,1.56338,1.56422,332100000.0
2006-06-28 23:07:00,1.564,1.56412,1.56386,1.56404,285599999.0
2006-06-28 23:08:00,1.56397,1.56402,1.56363,1.56387,359399999.0
2006-06-28 23:09:00,1.56392,1.56399,1.56371,1.56377,247499999.0
2006-06-28 23:10:00,1.56377,1.56399,1.56366,1.56377,262700002.0
2006-06-28 23:11:00,1.5637,1.56406,1.56344,1.56391,418800000.0
2006-06-28 23:12:00,1.56333,1.56419,1.56323,1.56396,305200005.0
2006-06-28 23:13:00,1.56386,1.56418,1.56349,1.56376,273300001.0
2006-06-28 23:14:00,1.56392,1.56417,1.56361,1.56378,305299997.0
2006-06-28 23:15:00,1.56385,1.56419,1.56363,1.56407,371300002.0
2006-06-28 23:16:00,1.564,1.56418,1.56371,1.56399,213299999.0
2006-06-28 23:17:00,1.56384,1.5641,1.56351,1.5641,365899998.0
2006-06-28 23:18:00,1.56375,1.56403,1.5635,1.56393,262600001.0
2006-06-28 23:19:00,1.56399,1.56417,1.56377,1.56396,235000000.0
2006-06-28 23:20:00,1.56364,1.56404,1.5636,1.564,302499999.0
2006-06-28 23:21:00,1.56366,1.56409,1.56348,1.56409,159700000.0
2006-06-28 23:22:00,1.5638,1.564,1.5633,1.56363,427500006.0
2006-06-28 23:23:00,1.56377,1.56415,1.56354,1.56396,464299997.0
2006-06-28 23:24:00,1.56365,1.5642,1.5635,1.56386,360999998.0
2006-06-28 23:25:00,1.56369,1.56442,1.5635,1.56428,218000006.0
2006-06-28 23:26:00,1.56441,1.56452,1.56378,1.5641,318599997.0
2006-06-28 23:27:00,1.5637,1.56449,1.56359,1.56445,464500000.0
2006-06-28 23:28:00,1.56396,1.5642,1.56358,1.56358,228399997.0
2006-06-28 23:29:00,1.56371,1.56419,1.56371,1.56402,207000000.0
2006-06-28 23:30:00,1.56433,1.56452,1.5638,1.56405,384800001.0
2006-06-28 23:31:00,1.56394,1.56427,1.56375,1.56401,345100002.0
2006-06-28 23:32:00,1.56393,1.56407,1.56366,1.56378,194899998.0
2006-06-28 23:33:00,1.56388,1.56405,1.56388,1.56404,187599999.0
2006-06-28 23:34:00,1.56415,1.56416,1.564,1.564,208499998.0
2006-06-28 23:35:00,1.564,1.564,1.5639,1.564,170100000.0
2006-06-28 23:36:00,1.56394,1.56411,1.56385,1.564,171199997.0
2006-06-28 23:37:00,1.56383,1.56393,1.56382,1.56392,66299998.0
2006-06-28 23:38:00,1.56393,1.56393,1.56365,1.56378,281800001.0
2006-06-28 23:39:00,1.56383,1.5639,1.56377,1.56385,163699998.0
2006-06-28 23:40:00,1.56382,1.5639,1.56367,1.56372,236399999.0
2006-06-28 23:41:00,1.56379,1.56387,1.56359,1.56382,267000001.0
2006-06-28 23:42:00,1.56376,1.56399,1.56372,1.56385,380399999.0
2006-06-28 23:43:00,1.56377,1.56397,1.56363,1.56382,402900006.0
2006-06-28 23:44:00,1.5637,1.56397,1.5637,1.56395,360000002.0
2006-06-28 23:45:00,1.5639,1.56393,1.56371,1.5638,214100001.0
2006-06-28 23:46:00,1.56386,1.56388,1.56369,1.5638,290300000.0
2006-06-28 23:47:00,1.56377,1.56394,1.56377,1.56381,249200001.0
2006-06-28 23:48:00,1.56392,1.56394,1.56374,1.56374,216800000.0
2006-06-28 23:49:00,1.5638,1.56397,1.5637,1.56383,196000002.0
2006-06-28 23:50:00,1.56375,1.564,1.56364,1.56398,470400005.0
2006-06-28 23:51:00,1.5638,1.56396,1.5638,1.56386,362699999.0
2006-06-28 23:52:00,1.56397,1.564,1.56374,1.56391,210299999.0
2006-06-28 23:53:00,1.564,1.564,1.56375,1.56388,185900002.0
2006-06-28 23:54:00,1.56387,1.564,1.56367,1.56385,239800003.0
2006-06-28 23:55:00,1.56381,1.56393,1.56374,1.56387,59400001.0
2006-06-28 23:56:00,1.56393,1.56393,1.56369,1.5638,182100003.0
2006-06-28 23:57:00,1.5639,1.56404,1.5638,1.56392,251499997.0
2006-06-28 23:58:00,1.5639,1.56395,1.56377,1.56383,14400000.0
2006-06-28 23:59:00,1.56396,1.56401,1.56377,1.56382,249599997.0
2006-06-29 00:00:00,1.564,1.564,1.56395,1.56395,115800000.0
2006-06-29 00:01:00,1.56397,1.56414,1.56391,1.56404,174300001.0
2006-06-29 00:02:00,1.56415,1.56415,1.56393,1.56393,357399996.0
2006-06-29 00:03:00,1.56417,1.5642,1.5639,1.564,346299998.0
2006-06-29 00:04:00,1.56384,1.56402,1.56377,1.56377,284300000.0
2006-06-29 00:05:00,1.56382,1.56392,1.56374,1.56384,177100005.0
2006-06-29 00:06:00,1.56398,1.56398,1.56366,1.56379,189600001.0
2006-06-29 00:07:00,1.56383,1.56405,1.56378,1.56405,187300001.0
2006-06-29 00:08:00,1.56386,1.564,1.56386,1.564,111300000.0
2006-06-29 00:09:00,1.56402,1.56402,1.56376,1.56381,246200001.0
2006-06-29 00:10:00,1.564,1.564,1.56395,1.56395,20000000.0
2006-06-29 00:11:00,1.56398,1.564,1.56384,1.56385,440900002.0
2006-06-29 00:12:00,1.56378,1.56398,1.56378,1.56398,136600003.0
2006-06-29 00:13:00,1.564,1.564,1.56376,1.56376,94200001.0
2006-06-29 00:14:00,1.56381,1.56395,1.56381,1.56385,212400003.0
2006-06-29 00:15:00,1.56385,1.56395,1.56385,1.56395,43200000.0
2006-06-29 00:16:00,1.56395,1.56395,1.56382,1.56393,274599997.0
2006-06-29 00:17:00,1.56386,1.56398,1.56373,1.5639,507400002.0
2006-06-29 00:18:00,1.56387,1.56398,1.56369,1.56393,266200001.0
2006-06-29 00:19:00,1.56395,1.56395,1.5639,1.5639,62500000.0
2006-06-29 00:20:00,1.56395,1.56398,1.56376,1.56379,405400003.0
2006-06-29 00:21:00,1.5639,1.56395,1.5637,1.5637,329699999.0
2006-06-29 00:22:00,1.56374,1.56393,1.56374,1.56393,166200004.0
2006-06-29 00:23:00,1.56395,1.56395,1.56379,1.56379,73499997.0
2006-06-29 00:24:00,1.56383,1.56396,1.56367,1.56383,347800000.0
2006-06-29 00:25:00,1.56379,1.56395,1.56372,1.56395,251199999.0
2006-06-29 00:26:00,1.56395,1.56395,1.56375,1.56375,140600002.0
2006-06-29 00:27:00,1.56388,1.56398,1.56385,1.56396,288500002.0
2006-06-29 00:28:00,1.56402,1.56403,1.56387,1.56387,346099997.0
2006-06-29 00:29:00,1.5638,1.5639,1.5638,1.5639,80899999.0
2006-06-29 00:30:00,1.56388,1.56395,1.56376,1.5638,307900001.0
2006-06-29 00:31:00,1.5639,1.56398,1.56384,1.56384,187700001.0
2006-06-29 00:32:00,1.5638,1.5638,1.5636,1.56368,83100000.0
2006-06-29 00:33:00,1.56368,1.56405,1.56358,1.5639,272700001.0
2006-06-29 00:34:00,1.56395,1.56408,1.56376,1.5639,428999997.0
2006-06-29 00:35:00,1.5638,1.5639,1.5638,1.5639,12800000.0
2006-06-29 00:36:00,1.56395,1.56395,1.5639,1.5639,72900000.0
2006-06-29 00:37:00,1.56395,1.56395,1.5639,1.5639,9300000.0
2006-06-29 00:38:00,1.56386,1.56393,1.56386,1.56393,59900000.0
2006-06-29 00:39:00,1.5638,1.5639,1.5638,1.5639,39300002.0
2006-06-29 00:40:00,1.56395,1.56395,1.5638,1.5638,104200001.0
2006-06-29 00:41:00,1.56395,1.56395,1.56382,1.56382,101400002.0
2006-06-29 00:42:00,1.5638,1.56395,1.56374,1.56387,302200004.0
2006-06-29 00:43:00,1.56378,1.56395,1.56368,1.56395,220900001.0
2006-06-29 00:44:00,1.56377,1.56398,1.56377,1.5639,245300006.0
2006-06-29 00:45:00,1.5639,1.56393,1.56374,1.56374,185499999.0
2006-06-29 00:46:00,1.56372,1.56395,1.56372,1.5639,215799997.0
2006-06-29 00:47:00,1.56389,1.56395,1.56386,1.56393,56800000.0
2006-06-29 00:48:00,1.5639,1.56398,1.56381,1.5639,345800004.0
2006-06-29 00:49:00,1.56381,1.56395,1.56377,1.56381,99899999.0
2006-06-29 00:50:00,1.56379,1.56395,1.56372,1.56395,325400006.0
2006-06-29 00:51:00,1.5636,1.56395,1.5636,1.56395,378699997.0
2006-06-29 00:52:00,1.56388,1.56395,1.56371,1.56395,302499995.0
2006-06-29 00:53:00,1.56373,1.56395,1.56373,1.56383,195300001.0
2006-06-29 00:54:00,1.56385,1.56395,1.56376,1.56381,348100002.0
2006-06-29 00:55:00,1.56382,1.56398,1.56375,1.5639,413000005.0
2006-06-29 00:56:00,1.56387,1.564,1.56372,1.56387,323000000.0
2006-06-29 00:57:00,1.5638,1.56401,1.56366,1.56375,355499994.0
2006-06-29 00:58:00,1.56388,1.56395,1.56365,1.56383,151200001.0
2006-06-29 00:59:00,1.56365,1.56393,1.56365,1.56393,139100001.0
2006-06-29 01:00:00,1.5638,1.56395,1.56374,1.56374,209999996.0
2006-06-29 01:01:00,1.5639,1.56395,1.56376,1.5638,213100000.0
2006-06-29 01:02:00,1.5638,1.56395,1.5638,1.56395,136100000.0
2006-06-29 01:03:00,1.56368,1.56398,1.56368,1.56398,63200001.0
2006-06-29 01:04:00,1.56405,1.56408,1.56386,1.56396,574100003.0
2006-06-29 01:05:00,1.56391,1.56405,1.56387,1.56387,378000000.0
2006-06-29 01:06:00,1.56399,1.56399,1.56375,1.56375,242500000.0
2006-06-29 01:07:00,1.56379,1.56405,1.56375,1.564,296499999.0
2006-06-29 01:08:00,1.56395,1.56397,1.5638,1.56388,327400004.0
2006-06-29 01:09:00,1.56399,1.56399,1.56382,1.56391,316999996.0
2006-06-29 01:10:00,1.56399,1.56399,1.5638,1.5638,230800001.0
2006-06-29 01:11:00,1.56395,1.56395,1.5639,1.5639,13600000.0
2006-06-29 01:12:00,1.56378,1.56395,1.56375,1.5639,198400000.0
2006-06-29 01:13:00,1.56391,1.56406,1.56377,1.56395,231800000.0
2006-06-29 01:14:00,1.564,1.56409,1.5639,1.56401,243700003.0
2006-06-29 01:15:00,1.56412,1.56416,1.56396,1.56396,238799999.0
2006-06-29 01:16:00,1.56402,1.56402,1.56381,1.56381,87100000.0
2006-06-29 01:17:00,1.56378,1.56395,1.56342,1.56373,330600001.0
2006-06-29 01:18:00,1.5639,1.56406,1.56386,1.56396,299300003.0
2006-06-29 01:19:00,1.56402,1.56402,1.56379,1.56385,235900000.0
2006-06-29 01:20:00,1.56402,1.56402,1.56386,1.5639,184400002.0
2006-06-29 01:21:00,1.56395,1.56407,1.56392,1.56402,163600001.0
2006-06-29 01:22:00,1.564,1.564,1.56395,1.56395,89899999.0
2006-06-29 01:23:00,1.56395,1.56395,1.56385,1.56385,78299998.0
2006-06-29 01:24:00,1.56376,1.56392,1.56376,1.56392,57500001.0
2006-06-29 01:25:00,1.56385,1.56385,1.56365,1.56365,54200001.0
2006-06-29 01:26:00,1.56397,1.56397,1.56389,1.56389,52800000.0
2006-06-29 01:27:00,1.56362,1.56387,1.56362,1.56385,416599998.0
2006-06-29 01:28:00,1.56374,1.56386,1.56374,1.56378,248099998.0
2006-06-29 01:29:00,1.56373,1.56382,1.56366,1.56382,190000002.0
2006-06-29 01:30:00,1.56375,1.56375,1.5636,1.5636,106099998.0
2006-06-29 01:31:00,1.56376,1.56385,1.56364,1.56385,338200009.0
2006-06-29 01:32:00,1.56372,1.5638,1.56356,1.5638,481800002.0
2006-06-29 01:33:00,1.56375,1.56375,1.56365,1.56365,10400000.0
2006-06-29 01:34:00,1.56346,1.5638,1.56346,1.5638,340199999.0
2006-06-29 01:35:00,1.56355,1.56377,1.56355,1.56371,308300001.0
2006-06-29 01:36:00,1.56379,1.56387,1.56365,1.56366,199200001.0
2006-06-29 01:37:00,1.56367,1.56377,1.56358,1.56371,211600000.0
2006-06-29 01:38:00,1.56366,1.56376,1.56355,1.56376,357599999.0
2006-06-29 01:39:00,1.56369,1.56375,1.5635,1.5635,238699995.0
2006-06-29 01:40:00,1.56373,1.56373,1.56352,1.56366,131199998.0
2006-06-29 01:41:00,1.56363,1.5637,1.56352,1.56365,291200001.0
2006-06-29 01:42:00,1.56365,1.56372,1.56356,1.56357,393900000.0
2006-06-29 01:43:00,1.56356,1.56367,1.56352,1.56352,177900000.0
2006-06-29 01:44:00,1.56372,1.56373,1.56367,1.56368,25600000.0
2006-06-29 01:45:00,1.56375,1.56375,1.5637,1.5637,58400002.0
2006-06-29 01:46:00,1.5637,1.56376,1.56357,1.56371,221599998.0
2006-06-29 01:47:00,1.56364,1.56377,1.5636,1.56375,290500002.0
2006-06-29 01:48:00,1.56372,1.56379,1.56363,1.56375,329700006.0
2006-06-29 01:49:00,1.56361,1.56375,1.56354,1.56375,315500003.0
2006-06-29 01:50:00,1.56364,1.56373,1.56349,1.56362,406799999.0
2006-06-29 01:51:00,1.56367,1.56378,1.56361,1.56366,103899998.0
2006-06-29 01:52:00,1.56372,1.56372,1.5635,1.56358,198800001.0
2006-06-29 01:53:00,1.56358,1.56373,1.56353,1.56359,176100001.0
2006-06-29 01:54:00,1.56367,1.56372,1.5635,1.56355,242400005.0
2006-06-29 01:55:00,1.56353,1.56365,1.56341,1.56365,288900002.0
2006-06-29 01:56:00,1.56345,1.5636,1.56345,1.5636,45600000.0
2006-06-29 01:57:00,1.56365,1.5637,1.56357,1.56363,71900000.0
2006-06-29 01:58:00,1.56367,1.56375,1.56348,1.56348,253200000.0
2006-06-29 01:59:00,1.56348,1.56369,1.56348,1.56369,180300000.0
2006-06-29 02:00:00,1.5637,1.5637,1.56339,1.56344,264300000.0
2006-06-29 02:01:00,1.56362,1.56375,1.56353,1.56353,442800007.0
2006-06-29 02:02:00,1.56353,1.56371,1.56344,1.56359,359099999.0
2006-06-29 02:03:00,1.56362,1.56372,1.56352,1.56364,374699996.0
2006-06-29 02:04:00,1.5637,1.5637,1.56347,1.5636,309100003.0
2006-06-29 02:05:00,1.5636,1.56364,1.56332,1.56332,237300001.0
2006-06-29 02:06:00,1.56346,1.56368,1.56346,1.56368,228399995.0
2006-06-29 02:07:00,1.56365,1.5637,1.56348,1.56364,453400005.0
2006-06-29 02:08:00,1.56362,1.56364,1.56329,1.56329,166199999.0
2006-06-29 02:09:00,1.56353,1.5636,1.56341,1.56355,116200000.0
2006-06-29 02:10:00,1.56355,1.56355,1.56345,1.56345,143699999.0
2006-06-29 02:11:00,1.56342,1.56355,1.56327,1.5635,221300002.0
2006-06-29 02:12:00,1.56344,1.56358,1.5634,1.56355,299600006.0
2006-06-29 02:13:00,1.56345,1.56355,1.56345,1.56355,142899999.0
2006-06-29 02:14:00,1.56355,1.5636,1.56342,1.56353,402300000.0
2006-06-29 02:15:00,1.56344,1.56359,1.56338,1.5635,239400000.0
2006-06-29 02:16:00,1.56335,1.5635,1.56335,1.5635,146900001.0
2006-06-29 02:17:00,1.56337,1.56355,1.56337,1.56355,96600002.0
2006-06-29 02:18:00,1.56356,1.56356,1.56338,1.56338,287000000.0
2006-06-29 02:19:00,1.56363,1.56363,1.56361,1.56361,65400000.0
2006-06-29 02:20:00,1.56343,1.5636,1.56341,1.56341,169799999.0
2006-06-29 02:21:00,1.56344,1.56363,1.56342,1.56357,405400006.0
2006-06-29 02:22:00,1.56346,1.56362,1.56343,1.56355,307600002.0
2006-06-29 02:23:00,1.56352,1.5636,1.56337,1.56355,284100005.0
2006-06-29 02:24:00,1.56351,1.56365,1.56341,1.56365,212199999.0
2006-06-29 02:25:00,1.56354,1.5636,1.5635,1.56357,117600001.0
2006-06-29 02:26:00,1.56345,1.56355,1.56345,1.56355,138199999.0
2006-06-29 02:27:00,1.56352,1.5636,1.56335,1.5635,297499996.0
2006-06-29 02:28:00,1.56352,1.56362,1.56337,1.56337,171600000.0
2006-06-29 02:29:00,1.56338,1.56367,1.56336,1.56367,129499999.0
2006-06-29 02:30:00,1.56334,1.56368,1.56334,1.56368,292399995.0
2006-06-29 02:31:00,1.56355,1.56365,1.56355,1.56365,95299998.0
2006-06-29 02:32:00,1.56367,1.56374,1.56355,1.56358,222299998.0
2006-06-29 02:33:00,1.56358,1.56368,1.56357,1.56367,147700006.0
2006-06-29 02:34:00,1.56355,1.56365,1.56355,1.56365,53500000.0
2006-06-29 02:35:00,1.56369,1.56373,1.56349,1.56367,407200002.0
2006-06-29 02:36:00,1.56347,1.56371,1.56347,1.5637,364799998.0
2006-06-29 02:37:00,1.56347,1.56372,1.56347,1.56367,183600001.0
2006-06-29 02:38:00,1.56351,1.56363,1.56351,1.56363,29600000.0
2006-06-29 02:39:00,1.56354,1.56364,1.56348,1.56361,337199996.0
2006-06-29 02:40:00,1.56372,1.56372,1.56369,1.56369,55000000.0
2006-06-29 02:41:00,1.56362,1.56372,1.5635,1.5635,338100001.0
2006-06-29 02:42:00,1.56368,1.5637,1.56351,1.56352,369000003.0
2006-06-29 02:43:00,1.5637,1.5637,1.56365,1.56365,49300000.0
2006-06-29 02:44:00,1.5636,1.56375,1.56355,1.56365,276399996.0
2006-06-29 02:45:00,1.56372,1.56377,1.56362,1.56367,273199999.0
2006-06-29 02:46:00,1.56369,1.56369,1.56344,1.56358,173499997.0
2006-06-29 02:47:00,1.56363,1.56388,1.56349,1.56378,277100002.0
2006-06-29 02:48:00,1.56386,1.56386,1.56357,1.56368,144699999.0
2006-06-29 02:49:00,1.56354,1.56367,1.56348,1.56356,135800000.0
2006-06-29 02:50:00,1.5635,1.56368,1.5635,1.56366,335000003.0
2006-06-29 02:51:00,1.5637,1.56381,1.56363,1.56367,143899999.0
2006-06-29 02:52:00,1.56369,1.56373,1.56354,1.56357,351199999.0
2006-06-29 02:53:00,1.56375,1.56381,1.5635,1.56358,473400008.0
2006-06-29 02:54:00,1.56381,1.56389,1.56374,1.56381,74600001.0
2006-06-29 02:55:00,1.56395,1.56397,1.5638,1.5638,174200001.0
2006-06-29 02:56:00,1.56368,1.56383,1.56354,1.56378,305100002.0
2006-06-29 02:57:00,1.56371,1.56379,1.5635,1.5637,184699999.0
2006-06-29 02:58:00,1.56369,1.56386,1.56362,1.56386,196099999.0
2006-06-29 02:59:00,1.56375,1.56388,1.56356,1.56362,375799993.0
2006-06-29 03:00:00,1.56364,1.56369,1.56352,1.56369,111799995.0
2006-06-29 03:01:00,1.56354,1.56376,1.56354,1.56373,318199998.0
2006-06-29 03:02:00,1.56358,1.56388,1.56353,1.56375,271900004.0
2006-06-29 03:03:00,1.56395,1.56395,1.56373,1.56373,67499998.0
2006-06-29 03:04:00,1.5639,1.5639,1.56372,1.56372,105499999.0
2006-06-29 03:05:00,1.56395,1.56398,1.56379,1.56389,216400003.0
2006-06-29 03:06:00,1.5639,1.5639,1.56357,1.5637,237500001.0
2006-06-29 03:07:00,1.5636,1.56368,1.56348,1.56356,224600001.0
2006-06-29 03:08:00,1.56366,1.5637,1.56355,1.56355,394900005.0
2006-06-29 03:09:00,1.56355,1.56369,1.56348,1.56359,230800000.0
2006-06-29 03:10:00,1.56354,1.56368,1.56341,1.56356,308299996.0
2006-06-29 03:11:00,1.56364,1.56368,1.56352,1.56367,179500001.0
2006-06-29 03:12:00,1.56353,1.56369,1.5634,1.56369,449100002.0
2006-06-29 03:13:00,1.56357,1.56365,1.56344,1.56353,281100001.0
2006-06-29 03:14:00,1.56351,1.56373,1.56341,1.56365,201300000.0
2006-06-29 03:15:00,1.5637,1.56379,1.56357,1.5637,289600003.0
2006-06-29 03:16:00,1.56368,1.56378,1.56342,1.56342,208600001.0
2006-06-29 03:17:00,1.56375,1.56375,1.56356,1.56356,125700000.0
2006-06-29 03:18:00,1.5637,1.56374,1.5636,1.56364,167200001.0
2006-06-29 03:19:00,1.56371,1.56379,1.56357,1.56368,272499999.0
2006-06-29 03:20:00,1.56356,1.56375,1.56356,1.56375,154300000.0
2006-06-29 03:21:00,1.5636,1.5637,1.5636,1.5637,14400000.0
2006-06-29 03:22:00,1.5637,1.56375,1.5637,1.56375,63899999.0
2006-06-29 03:23:00,1.56359,1.56373,1.56353,1.56365,222900002.0
2006-06-29 03:24:00,1.5637,1.56375,1.56357,1.56368,245400003.0
2006-06-29 03:25:00,1.56373,1.56373,1.56347,1.56368,407700002.0
2006-06-29 03:26:00,1.56367,1.56367,1.56354,1.56354,73400000.0
2006-06-29 03:27:00,1.5636,1.5637,1.5636,1.5637,116699999.0
2006-06-29 03:28:00,1.56369,1.56375,1.56366,1.56373,64000001.0
2006-06-29 03:29:00,1.56355,1.56378,1.56355,1.56378,101399998.0
2006-06-29 03:30:00,1.56354,1.56367,1.56354,1.56367,67200000.0
2006-06-29 03:31:00,1.56365,1.56381,1.56357,1.56361,393200001.0
2006-06-29 03:32:00,1.56365,1.56384,1.56353,1.56368,247200004.0
2006-06-29 03:33:00,1.56365,1.56372,1.56351,1.56356,240000001.0
2006-06-29 03:34:00,1.5637,1.5637,1.56348,1.5637,405499999.0
2006-06-29 03:35:00,1.56357,1.56375,1.56357,1.56358,288699996.0
2006-06-29 03:36:00,1.56363,1.5637,1.56357,1.56365,181300004.0
2006-06-29 03:37:00,1.5636,1.5637,1.56347,1.56354,308199997.0
2006-06-29 03:38:00,1.5637,1.5637,1.56357,1.56357,36000000.0
2006-06-29 03:39:00,1.56367,1.56374,1.5635,1.56354,405500000.0
2006-06-29 03:40:00,1.56373,1.56376,1.56347,1.56351,244200002.0
2006-06-29 03:41:00,1.56346,1.5637,1.56346,1.5637,316400002.0
2006-06-29 03:42:00,1.56359,1.56375,1.56351,1.5637,345600003.0
2006-06-29 03:43:00,1.56355,1.56375,1.56352,1.56365,303100000.0
2006-06-29 03:44:00,1.56368,1.56375,1.56358,1.56367,158999998.0
2006-06-29 03:45:00,1.56368,1.56375,1.56351,1.5637,540600000.0
2006-06-29 03:46:00,1.5637,1.56375,1.56352,1.56367,362900000.0
2006-06-29 03:47:00,1.56357,1.56375,1.56357,1.56375,105299999.0
2006-06-29 03:48:00,1.56375,1.56375,1.56353,1.56353,106000000.0
2006-06-29 03:49:00,1.56367,1.56373,1.56355,1.5636,79600000.0
2006-06-29 03:50:00,1.56362,1.56392,1.56362,1.56385,249000004.0
2006-06-29 03:51:00,1.56395,1.56397,1.56378,1.56388,257200004.0
2006-06-29 03:52:00,1.56382,1.5639,1.56372,1.56372,237899999.0
2006-06-29 03:53:00,1.5639,1.56395,1.56382,1.56388,71399999.0
2006-06-29 03:54:00,1.56381,1.56392,1.56378,1.56379,260300002.0
2006-06-29 03:55:00,1.56353,1.56373,1.56353,1.5637,196600005.0
2006-06-29 03:56:00,1.56352,1.56377,1.56352,1.56376,274200003.0
2006-06-29 03:57:00,1.56346,1.5637,1.56344,1.56344,152600002.0
2006-06-29 03:58:00,1.56345,1.56361,1.56332,1.56345,357399997.0
2006-06-29 03:59:00,1.5633,1.56351,1.5633,1.56351,260500004.0
2006-06-29 04:00:00,1.5635,1.56357,1.56345,1.56353,115900000.0
2006-06-29 04:01:00,1.56355,1.56363,1.56341,1.56341,334900000.0
2006-06-29 04:02:00,1.56347,1.56363,1.56347,1.5636,115900000.0
2006-06-29 04:03:00,1.5635,1.56363,1.56336,1.56336,353099999.0
2006-06-29 04:04:00,1.56355,1.5636,1.56355,1.5636,104500000.0
2006-06-29 04:05:00,1.56355,1.56363,1.56344,1.56357,171099998.0
2006-06-29 04:06:00,1.56345,1.5636,1.56342,1.5636,337600005.0
2006-06-29 04:07:00,1.56342,1.5636,1.56322,1.5636,247299998.0
2006-06-29 04:08:00,1.56345,1.56363,1.5634,1.56363,118399999.0
2006-06-29 04:09:00,1.56346,1.56366,1.56327,1.5635,168399998.0
2006-06-29 04:10:00,1.56345,1.5636,1.56345,1.5636,212200002.0
2006-06-29 04:11:00,1.56355,1.5636,1.56336,1.56336,411800000.0
2006-06-29 04:12:00,1.56345,1.56355,1.56345,1.56355,64700000.0
2006-06-29 04:13:00,1.56335,1.5635,1.56335,1.5635,42200000.0
2006-06-29 04:14:00,1.56355,1.56355,1.56345,1.56345,24800000.0
2006-06-29 04:15:00,1.56353,1.56358,1.56352,1.56357,43900000.0
2006-06-29 04:16:00,1.56347,1.56358,1.56328,1.5635,303200000.0
2006-06-29 04:17:00,1.56342,1.56353,1.56342,1.56353,33300000.0
2006-06-29 04:18:00,1.56347,1.5636,1.56347,1.5636,112299998.0
2006-06-29 04:19:00,1.5635,1.56362,1.56336,1.56342,176500000.0
2006-06-29 04:20:00,1.56367,1.56367,1.56339,1.56339,55399999.0
2006-06-29 04:21:00,1.5636,1.56373,1.56352,1.5636,301100000.0
2006-06-29 04:22:00,1.56354,1.5636,1.56338,1.56349,244200000.0
2006-06-29 04:23:00,1.5635,1.56367,1.56338,1.56364,416600001.0
2006-06-29 04:24:00,1.56353,1.56369,1.56349,1.56358,316100002.0
2006-06-29 04:25:00,1.56353,1.5636,1.56331,1.56352,343500000.0
2006-06-29 04:26:00,1.56353,1.5636,1.56345,1.5636,323900003.0
2006-06-29 04:27:00,1.56355,1.5636,1.56355,1.5636,127000000.0
2006-06-29 04:28:00,1.56356,1.56361,1.56341,1.56342,242099999.0
2006-06-29 04:29:00,1.56355,1.56355,1.56337,1.56337,41700000.0
2006-06-29 04:30:00,1.56347,1.56355,1.56333,1.56342,18600000.0
2006-06-29 04:31:00,1.5635,1.56362,1.5634,1.56355,272899999.0
2006-06-29 04:32:00,1.56345,1.56357,1.56344,1.56346,185000002.0
2006-06-29 04:33:00,1.56343,1.56344,1.56333,1.56341,13600000.0
2006-06-29 04:34:00,1.56327,1.56327,1.56315,1.56315,68000000.0
2006-06-29 04:35:00,1.56309,1.56325,1.56303,1.56325,251000007.0
2006-06-29 04:36:00,1.56325,1.56325,1.5632,1.5632,47800000.0
2006-06-29 04:37:00,1.56322,1.56327,1.56304,1.56317,275899998.0
2006-06-29 04:38:00,1.5631,1.56325,1.56308,1.56325,373099998.0
2006-06-29 04:39:00,1.5631,1.56325,1.56295,1.5632,266200000.0
2006-06-29 04:40:00,1.56323,1.56323,1.56299,1.56299,179900002.0
2006-06-29 04:41:00,1.56298,1.5631,1.56291,1.56305,183499997.0
2006-06-29 04:42:00,1.56303,1.56315,1.563,1.5631,322099998.0
2006-06-29 04:43:00,1.56312,1.56327,1.56301,1.56314,276699996.0
2006-06-29 04:44:00,1.56325,1.56325,1.5632,1.5632,44700001.0
2006-06-29 04:45:00,1.56306,1.56334,1.56306,1.56325,211000000.0
2006-06-29 04:46:00,1.56333,1.56341,1.56326,1.5633,198200001.0
2006-06-29 04:47:00,1.56335,1.56353,1.56328,1.56352,272599999.0
2006-06-29 04:48:00,1.56352,1.56352,1.56324,1.56325,229299998.0
2006-06-29 04:49:00,1.56342,1.56347,1.56325,1.56342,358400001.0
2006-06-29 04:50:00,1.56324,1.56344,1.56316,1.56332,199600002.0
2006-06-29 04:51:00,1.5634,1.56355,1.56336,1.56355,150199999.0
2006-06-29 04:52:00,1.56333,1.56345,1.56332,1.56342,127099999.0
2006-06-29 04:53:00,1.5633,1.56347,1.56316,1.56338,89600001.0
2006-06-29 04:54:00,1.56336,1.56342,1.56322,1.56327,132799999.0
2006-06-29 04:55:00,1.56347,1.56348,1.56327,1.5634,400499997.0
2006-06-29 04:56:00,1.56344,1.56344,1.5633,1.56335,193300000.0
2006-06-29 04:57:00,1.56328,1.56343,1.56326,1.56338,365000000.0
2006-06-29 04:58:00,1.56336,1.56341,1.5632,1.56329,546000002.0
2006-06-29 04:59:00,1.5634,1.5634,1.5633,1.5633,49699999.0
2006-06-29 05:00:00,1.56332,1.56345,1.56329,1.5634,303800003.0
2006-06-29 05:01:00,1.56328,1.56339,1.56325,1.56335,141199998.0
2006-06-29 05:02:00,1.56315,1.5634,1.56315,1.56335,345600000.0
2006-06-29 05:03:00,1.56328,1.56337,1.56314,1.56331,120700000.0
2006-06-29 05:04:00,1.56331,1.5634,1.56319,1.56332,233000001.0
2006-06-29 05:05:00,1.56325,1.56335,1.56325,1.56335,24000000.0
2006-06-29 05:06:00,1.5634,1.5634,1.56326,1.56326,45600000.0
2006-06-29 05:07:00,1.56331,1.56339,1.56321,1.56332,251500000.0
2006-06-29 05:08:00,1.5633,1.56335,1.56315,1.56321,197099998.0
2006-06-29 05:09:00,1.56315,1.56327,1.56315,1.56327,109400000.0
2006-06-29 05:10:00,1.56321,1.56332,1.56318,1.5633,55900000.0
2006-06-29 05:11:00,1.56332,1.5634,1.56315,1.5633,267100005.0
2006-06-29 05:12:00,1.56319,1.5634,1.56315,1.5634,274700001.0
2006-06-29 05:13:00,1.5634,1.5634,1.56325,1.56325,227400000.0
2006-06-29 05:14:00,1.56335,1.56343,1.56327,1.56328,324400003.0
2006-06-29 05:15:00,1.56319,1.56332,1.56319,1.56332,20000000.0
2006-06-29 05:16:00,1.56319,1.56335,1.56319,1.56335,123899999.0
2006-06-29 05:17:00,1.5634,1.5634,1.56327,1.56327,70300001.0
2006-06-29 05:18:00,1.56331,1.5634,1.5632,1.5632,214900003.0
2006-06-29 05:19:00,1.56328,1.56328,1.56311,1.56311,26400000.0
2006-06-29 05:20:00,1.56331,1.56334,1.5632,1.56325,63900000.0
2006-06-29 05:21:00,1.56321,1.56334,1.56301,1.5632,223099997.0
2006-06-29 05:22:00,1.5633,1.56335,1.56318,1.5632,266399997.0
2006-06-29 05:23:00,1.5633,1.5633,1.5631,1.5631,199500002.0
2006-06-29 05:24:00,1.5632,1.56337,1.56303,1.56327,331699998.0
2006-06-29 05:25:00,1.5633,1.5633,1.56308,1.56315,272900002.0
2006-06-29 05:26:00,1.56329,1.56336,1.56322,1.56328,88899999.0
2006-06-29 05:27:00,1.56327,1.5634,1.56313,1.56319,277299998.0
2006-06-29 05:28:00,1.56325,1.5635,1.56325,1.56344,186899997.0
2006-06-29 05:29:00,1.56335,1.56347,1.56335,1.56347,52299999.0
2006-06-29 05:30:00,1.5634,1.5634,1.5633,1.5633,22400000.0
2006-06-29 05:31:00,1.5634,1.56345,1.5634,1.56345,98100000.0
2006-06-29 05:32:00,1.56341,1.56348,1.56331,1.56332,289899999.0
2006-06-29 05:33:00,1.56326,1.56356,1.56326,1.56352,282600001.0
2006-06-29 05:34:00,1.56344,1.5635,1.56327,1.56343,210800000.0
2006-06-29 05:35:00,1.56345,1.56345,1.56335,1.56335,75100000.0
2006-06-29 05:36:00,1.56325,1.56352,1.56325,1.5635,264600002.0
2006-06-29 05:37:00,1.5635,1.5635,1.56321,1.56325,304900003.0
2006-06-29 05:38:00,1.5635,1.56352,1.5635,1.56352,16000000.0
2006-06-29 05:39:00,1.5634,1.5635,1.56327,1.56329,342699996.0
2006-06-29 05:40:00,1.56342,1.5635,1.56326,1.5634,126200002.0
2006-06-29 05:41:00,1.56347,1.56353,1.5634,1.56345,129900002.0
2006-06-29 05:42:00,1.56335,1.56348,1.5633,1.56342,83000000.0
2006-06-29 05:43:00,1.5634,1.56352,1.56327,1.56345,299800001.0
2006-06-29 05:44:00,1.56349,1.56357,1.56328,1.56341,482800000.0
2006-06-29 05:45:00,1.56349,1.56357,1.5634,1.56342,128700000.0
2006-06-29 05:46:00,1.56355,1.56355,1.56337,1.56337,7000000.0
2006-06-29 05:47:00,1.56348,1.56355,1.56329,1.5635,277099998.0
2006-06-29 05:48:00,1.56341,1.56352,1.5633,1.56342,480499995.0
2006-06-29 05:49:00,1.56345,1.56352,1.56321,1.56321,396700004.0
2006-06-29 05:50:00,1.56353,1.56355,1.56334,1.56341,280800000.0
2006-06-29 05:51:00,1.56353,1.56353,1.56326,1.56338,255700001.0
2006-06-29 05:52:00,1.56325,1.56345,1.56325,1.56329,388900001.0
2006-06-29 05:53:00,1.56331,1.56356,1.56328,1.56343,435300005.0
2006-06-29 05:54:00,1.56335,1.56354,1.56325,1.5634,280299996.0
2006-06-29 05:55:00,1.5634,1.5635,1.56326,1.56335,146700000.0
2006-06-29 05:56:00,1.56343,1.56345,1.56333,1.56338,58100000.0
2006-06-29 05:57:00,1.56328,1.56345,1.56324,1.56345,198100002.0
2006-06-29 05:58:00,1.56334,1.56344,1.56326,1.56339,253800001.0
2006-06-29 05:59:00,1.56347,1.56353,1.56333,1.56341,368100000.0
2006-06-29 06:00:00,1.56354,1.56359,1.56333,1.5635,209899996.0
2006-06-29 06:01:00,1.56351,1.56365,1.5634,1.56357,345600006.0
2006-06-29 06:02:00,1.5635,1.5636,1.5635,1.5636,164600001.0
2006-06-29 06:03:00,1.5636,1.56365,1.5635,1.56358,292899996.0
2006-06-29 06:04:00,1.56355,1.56365,1.5634,1.5635,165199999.0
2006-06-29 06:05:00,1.56348,1.56367,1.56347,1.5636,298999999.0
2006-06-29 06:06:00,1.5636,1.56365,1.56349,1.5635,416900000.0
2006-06-29 06:07:00,1.56346,1.56365,1.56332,1.5635,184500002.0
2006-06-29 06:08:00,1.5635,1.56365,1.56336,1.56353,294100000.0
2006-06-29 06:09:00,1.56365,1.56368,1.56348,1.5636,362100000.0
2006-06-29 06:10:00,1.56357,1.56357,1.56316,1.56316,288800002.0
2006-06-29 06:11:00,1.5634,1.56343,1.56322,1.56327,322800002.0
2006-06-29 06:12:00,1.5633,1.5634,1.56315,1.56331,182399999.0
2006-06-29 06:13:00,1.56336,1.56342,1.56328,1.56332,116600000.0
2006-06-29 06:14:00,1.56337,1.56345,1.56321,1.56328,217500004.0
2006-06-29 06:15:00,1.56331,1.56341,1.56328,1.56333,165700003.0
2006-06-29 06:16:00,1.56324,1.56328,1.56318,1.56328,75799999.0
2006-06-29 06:17:00,1.5632,1.56335,1.5632,1.56335,148699999.0
2006-06-29 06:18:00,1.56326,1.56333,1.56312,1.56325,175100001.0
2006-06-29 06:19:00,1.56313,1.56329,1.56303,1.56315,302400003.0
2006-06-29 06:20:00,1.56317,1.56325,1.56304,1.5632,400800002.0
2006-06-29 06:21:00,1.5632,1.56325,1.5632,1.56325,134199996.0
2006-06-29 06:22:00,1.56317,1.56325,1.56301,1.56315,264000003.0
2006-06-29 06:23:00,1.56322,1.56325,1.56292,1.56307,423300005.0
2006-06-29 06:24:00,1.56307,1.56325,1.563,1.56325,206499999.0
2006-06-29 06:25:00,1.56312,1.56325,1.56307,1.56317,331299996.0
2006-06-29 06:26:00,1.56327,1.56327,1.56294,1.56303,286700005.0
2006-06-29 06:27:00,1.56324,1.56325,1.56311,1.56319,290399998.0
2006-06-29 06:28:00,1.56325,1.56325,1.56302,1.56305,298500000.0
2006-06-29 06:29:00,1.56299,1.5632,1.56299,1.5632,272299996.0
2006-06-29 06:30:00,1.56314,1.56315,1.56299,1.56305,115800001.0
2006-06-29 06:31:00,1.56323,1.56323,1.56307,1.56316,283499999.0
2006-06-29 06:32:00,1.56312,1.56325,1.5631,1.5632,285800000.0
2006-06-29 06:33:00,1.56304,1.5632,1.56304,1.5632,80000000.0
2006-06-29 06:34:00,1.56318,1.56325,1.56307,1.56325,230100002.0
2006-06-29 06:35:00,1.56309,1.56327,1.56309,1.5632,314100001.0
2006-06-29 06:36:00,1.56318,1.56328,1.56306,1.56328,186100004.0
2006-06-29 06:37:00,1.56345,1.56345,1.5634,1.5634,16800000.0
2006-06-29 06:38:00,1.56323,1.56343,1.56323,1.5633,116200000.0
2006-06-29 06:39:00,1.56331,1.5634,1.56317,1.5634,89800001.0
2006-06-29 06:40:00,1.56326,1.56345,1.56325,1.56337,320400001.0
2006-06-29 06:41:00,1.56337,1.56345,1.56323,1.56335,21500000.0
2006-06-29 06:42:00,1.5634,1.56345,1.56331,1.56338,217100001.0
2006-06-29 06:43:00,1.56345,1.56345,1.56322,1.56329,231500001.0
2006-06-29 06:44:00,1.5633,1.5634,1.56326,1.5634,225400000.0
2006-06-29 06:45:00,1.56343,1.56345,1.56324,1.56335,321900003.0
2006-06-29 06:46:00,1.5633,1.56345,1.56321,1.56335,254700006.0
2006-06-29 06:47:00,1.5633,1.5634,1.5633,1.5634,43900001.0
2006-06-29 06:48:00,1.5634,1.56349,1.56334,1.56342,253199999.0
2006-06-29 06:49:00,1.56346,1.56348,1.5633,1.5633,196800004.0
2006-06-29 06:50:00,1.5632,1.56345,1.5632,1.56343,355399998.0
2006-06-29 06:51:00,1.5633,1.5634,1.5633,1.5634,14600000.0
2006-06-29 06:52:00,1.56337,1.56347,1.56324,1.56333,360700003.0
2006-06-29 06:53:00,1.56333,1.5634,1.56322,1.56335,243400002.0
2006-06-29 06:54:00,1.56335,1.56347,1.56321,1.5633,326799998.0
2006-06-29 06:55:00,1.56345,1.56345,1.56325,1.56334,221100004.0
2006-06-29 06:56:00,1.56335,1.5634,1.56321,1.56333,102700001.0
2006-06-29 06:57:00,1.5634,1.56347,1.56325,1.56331,402999997.0
2006-06-29 06:58:00,1.5634,1.56345,1.5634,1.56345,129300002.0
2006-06-29 06:59:00,1.5634,1.56345,1.5633,1.56334,300100000.0
2006-06-29 07:00:00,1.56327,1.56347,1.56322,1.56345,326699998.0
2006-06-29 07:01:00,1.5634,1.5635,1.56335,1.56342,375900000.0
2006-06-29 07:02:00,1.56342,1.56343,1.56332,1.56333,95900000.0
2006-06-29 07:03:00,1.56334,1.56344,1.56331,1.56341,170400001.0
2006-06-29 07:04:00,1.56311,1.56344,1.56311,1.56343,375500001.0
2006-06-29 07:05:00,1.56335,1.56345,1.56325,1.56345,148799998.0
2006-06-29 07:06:00,1.56335,1.56335,1.5632,1.5632,40799998.0
2006-06-29 07:07:00,1.5633,1.5634,1.5633,1.5634,36800000.0
2006-06-29 07:08:00,1.56335,1.56337,1.56315,1.5632,276999997.0
2006-06-29 07:09:00,1.5632,1.56338,1.56309,1.56321,385000000.0
2006-06-29 07:10:00,1.56308,1.56328,1.56299,1.56321,359100007.0
2006-06-29 07:11:00,1.56322,1.5633,1.5631,1.56315,226000001.0
2006-06-29 07:12:00,1.56332,1.56336,1.56318,1.56318,359500002.0
2006-06-29 07:13:00,1.56315,1.56343,1.56315,1.56341,181899999.0
2006-06-29 07:14:00,1.56326,1.56347,1.56326,1.56347,91800002.0
2006-06-29 07:15:00,1.5634,1.56345,1.5632,1.56345,375899999.0
2006-06-29 07:16:00,1.56335,1.56342,1.56321,1.5633,303599996.0
2006-06-29 07:17:00,1.5634,1.5634,1.5633,1.5633,130100000.0
2006-06-29 07:18:00,1.5633,1.56345,1.56324,1.56334,270900001.0
2006-06-29 07:19:00,1.56337,1.56337,1.56324,1.56324,49600000.0
2006-06-29 07:20:00,1.56337,1.56347,1.56327,1.56329,318699995.0
2006-06-29 07:21:00,1.56331,1.56347,1.56331,1.56333,113999998.0
2006-06-29 07:22:00,1.56341,1.56353,1.56326,1.56348,287900003.0
2006-06-29 07:23:00,1.56316,1.56329,1.56316,1.56329,80700002.0
2006-06-29 07:24:00,1.56325,1.56333,1.5631,1.56323,233400000.0
2006-06-29 07:25:00,1.5631,1.56328,1.5631,1.56328,347800003.0
2006-06-29 07:26:00,1.56337,1.56341,1.56316,1.56326,296500004.0
2006-06-29 07:27:00,1.56316,1.5633,1.56306,1.5633,269799998.0
2006-06-29 07:28:00,1.5633,1.56336,1.56314,1.56314,203999996.0
2006-06-29 07:29:00,1.56319,1.56331,1.56319,1.56328,245800000.0
2006-06-29 07:30:00,1.56332,1.56332,1.56316,1.56332,316399999.0
2006-06-29 07:31:00,1.56327,1.56327,1.56319,1.56319,12000000.0
2006-06-29 07:32:00,1.5633,1.5633,1.56304,1.56304,299000001.0
2006-06-29 07:33:00,1.56317,1.56332,1.56313,1.56322,213699999.0
2006-06-29 07:34:00,1.5632,1.5634,1.5632,1.56336,282899999.0
2006-06-29 07:35:00,1.56331,1.56335,1.56319,1.56328,248900002.0
2006-06-29 07:36:00,1.56322,1.56335,1.56322,1.56335,28800000.0
2006-06-29 07:37:00,1.56335,1.56335,1.5633,1.5633,32800001.0
2006-06-29 07:38:00,1.5633,1.5633,1.5632,1.5632,46000000.0
2006-06-29 07:39:00,1.56337,1.56337,1.56325,1.56325,102300002.0
2006-06-29 07:40:00,1.5632,1.56343,1.5632,1.56343,155400003.0
2006-06-29 07:41:00,1.56345,1.5636,1.56326,1.56346,348100001.0
2006-06-29 07:42:00,1.56348,1.56355,1.56336,1.56349,240099999.0
2006-06-29 07:43:00,1.5633,1.56345,1.56324,1.56345,228100004.0
2006-06-29 07:44:00,1.56337,1.56345,1.56326,1.56335,201299996.0
2006-06-29 07:45:00,1.56336,1.56336,1.56289,1.56291,370499998.0
2006-06-29 07:46:00,1.56302,1.56311,1.56285,1.56307,254900003.0
2006-06-29 07:47:00,1.563,1.56305,1.5629,1.56291,289100006.0
2006-06-29 07:48:00,1.56302,1.56305,1.56288,1.5629,280799998.0
2006-06-29 07:49:00,1.563,1.56305,1.56291,1.56291,220399998.0
2006-06-29 07:50:00,1.56289,1.56303,1.56283,1.56291,211900001.0
2006-06-29 07:51:00,1.56295,1.56303,1.56275,1.5629,249999998.0
2006-06-29 07:52:00,1.56288,1.56303,1.56287,1.56298,206099998.0
2006-06-29 07:53:00,1.56288,1.563,1.56281,1.56293,246100002.0
2006-06-29 07:54:00,1.5629,1.56307,1.5627,1.563,386800001.0
2006-06-29 07:55:00,1.5629,1.563,1.5629,1.563,23200001.0
2006-06-29 07:56:00,1.5631,1.56314,1.56309,1.56314,85500000.0
2006-06-29 07:57:00,1.56305,1.56318,1.56302,1.56306,172600003.0
2006-06-29 07:58:00,1.56297,1.56322,1.56297,1.56308,216100005.0
2006-06-29 07:59:00,1.56319,1.56325,1.56311,1.5632,310699998.0
2006-06-29 08:00:00,1.56315,1.56317,1.56301,1.56303,141299996.0
2006-06-29 08:01:00,1.56323,1.56325,1.56308,1.56315,315399996.0
2006-06-29 08:02:00,1.56308,1.56316,1.56292,1.56315,271499997.0
2006-06-29 08:03:00,1.56291,1.56312,1.56291,1.56312,152600001.0
2006-06-29 08:04:00,1.56312,1.56313,1.56302,1.56303,73400000.0
2006-06-29 08:05:00,1.56322,1.56323,1.56317,1.56318,91900000.0
2006-06-29 08:06:00,1.56321,1.56329,1.56291,1.56291,368700005.0
2006-06-29 08:07:00,1.56309,1.56325,1.56298,1.56325,418700006.0
2006-06-29 08:08:00,1.56307,1.56325,1.56307,1.56317,479500004.0
2006-06-29 08:09:00,1.56315,1.56323,1.56303,1.5631,353200004.0
2006-06-29 08:10:00,1.56275,1.56324,1.56275,1.56324,242700000.0
2006-06-29 08:11:00,1.56313,1.56337,1.56313,1.56329,193600001.0
2006-06-29 08:12:00,1.5631,1.56326,1.56308,1.56325,239200002.0
2006-06-29 08:13:00,1.56316,1.56326,1.56304,1.56313,330700003.0
2006-06-29 08:14:00,1.56322,1.56329,1.563,1.563,359899999.0
2006-06-29 08:15:00,1.56304,1.56328,1.56303,1.5632,564399999.0
2006-06-29 08:16:00,1.56316,1.56322,1.56286,1.5631,283499997.0
2006-06-29 08:17:00,1.56315,1.56315,1.563,1.563,42299999.0
2006-06-29 08:18:00,1.56308,1.56329,1.56308,1.5631,246399999.0
2006-06-29 08:19:00,1.56325,1.56325,1.56302,1.56317,167000001.0
2006-06-29 08:20:00,1.56321,1.56329,1.56311,1.56325,258400004.0
2006-06-29 08:21:00,1.56315,1.56334,1.56299,1.56327,169000000.0
2006-06-29 08:22:00,1.56325,1.5633,1.5631,1.56314,271000001.0
2006-06-29 08:23:00,1.5633,1.56339,1.56313,1.56317,181600003.0
2006-06-29 08:24:00,1.56319,1.56338,1.56312,1.56313,251399997.0
2006-06-29 08:25:00,1.56327,1.56328,1.56315,1.56316,122799999.0
2006-06-29 08:26:00,1.56328,1.56335,1.56314,1.5633,195100001.0
2006-06-29 08:27:00,1.5632,1.56335,1.56301,1.56326,87299999.0
2006-06-29 08:28:00,1.56326,1.56346,1.56326,1.56341,243599997.0
2006-06-29 08:29:00,1.56338,1.56346,1.56324,1.56334,329800003.0
2006-06-29 08:30:00,1.56333,1.56345,1.56326,1.56335,302799997.0
2006-06-29 08:31:00,1.56325,1.56335,1.56311,1.5632,382700004.0
2006-06-29 08:32:00,1.5633,1.56335,1.5632,1.5632,119800000.0
2006-06-29 08:33:00,1.56331,1.56345,1.56319,1.56338,355400005.0
2006-06-29 08:34:00,1.56337,1.56343,1.56325,1.56335,184500000.0
2006-06-29 08:35:00,1.56341,1.56347,1.56322,1.56331,181500002.0
2006-06-29 08:36:00,1.56337,1.56342,1.5633,1.56336,110999999.0
2006-06-29 08:37:00,1.56342,1.5636,1.56338,1.56356,226900001.0
2006-06-29 08:38:00,1.56333,1.56352,1.56329,1.5635,211900002.0
2006-06-29 08:39:00,1.5635,1.56355,1.56342,1.56348,70300002.0
2006-06-29 08:40:00,1.56353,1.56355,1.56332,1.56345,207000002.0
2006-06-29 08:41:00,1.56358,1.56358,1.56331,1.56338,305500002.0
2006-06-29 08:42:00,1.56338,1.56355,1.56333,1.5635,310500000.0
2006-06-29 08:43:00,1.56326,1.5634,1.56326,1.56337,101400000.0
2006-06-29 08:44:00,1.5633,1.56338,1.5632,1.5633,360800006.0
2006-06-29 08:45:00,1.56337,1.56343,1.56303,1.56333,452200002.0
2006-06-29 08:46:00,1.56334,1.56334,1.56318,1.56323,213400004.0
2006-06-29 08:47:00,1.56328,1.56357,1.56328,1.56348,308400002.0
2006-06-29 08:48:00,1.56337,1.56353,1.56325,1.5635,329000003.0
2006-06-29 08:49:00,1.56335,1.56346,1.5632,1.56333,174900002.0
2006-06-29 08:50:00,1.56338,1.56354,1.56329,1.56337,346800005.0
2006-06-29 08:51:00,1.56327,1.5635,1.56327,1.56336,272500004.0
2006-06-29 08:52:00,1.56336,1.56343,1.56336,1.56343,67900002.0
2006-06-29 08:53:00,1.56337,1.56355,1.56329,1.56355,261700002.0
2006-06-29 08:54:00,1.5635,1.56361,1.56337,1.56344,338399999.0
2006-06-29 08:55:00,1.56362,1.56367,1.56352,1.56366,323999998.0
2006-06-29 08:56:00,1.56349,1.56367,1.56349,1.56352,187500000.0
2006-06-29 08:57:00,1.56343,1.5637,1.56343,1.56367,264099998.0
2006-06-29 08:58:00,1.56355,1.56365,1.56342,1.56357,149300000.0
2006-06-29 08:59:00,1.56353,1.56365,1.56346,1.56347,513200004.0
2006-06-29 09:00:00,1.56348,1.56369,1.56348,1.56362,315300000.0
2006-06-29 09:01:00,1.56344,1.56364,1.56344,1.56358,154300002.0
2006-06-29 09:02:00,1.56354,1.56367,1.56344,1.56359,240399997.0
2006-06-29 09:03:00,1.56364,1.56378,1.56358,1.56368,218199997.0
2006-06-29 09:04:00,1.56353,1.5637,1.56353,1.5637,254099998.0
2006-06-29 09:05:00,1.56366,1.56378,1.56357,1.56378,105599999.0
2006-06-29 09:06:00,1.56379,1.56379,1.56359,1.56366,247000000.0
2006-06-29 09:07:00,1.5638,1.5638,1.56351,1.56357,286300000.0
2006-06-29 09:08:00,1.56364,1.56388,1.56364,1.56378,353300000.0
2006-06-29 09:09:00,1.56388,1.56402,1.56385,1.56393,374000003.0
2006-06-29 09:10:00,1.5638,1.5639,1.5638,1.5639,51200000.0
2006-06-29 09:11:00,1.56385,1.56398,1.56375,1.56382,266599999.0
2006-06-29 09:12:00,1.56393,1.56405,1.56377,1.56387,374500000.0
2006-06-29 09:13:00,1.56394,1.5641,1.56385,1.56409,398899997.0
2006-06-29 09:14:00,1.56396,1.56396,1.56347,1.56349,250799999.0
2006-06-29 09:15:00,1.56359,1.56377,1.56352,1.56365,290799999.0
2006-06-29 09:16:00,1.5638,1.56385,1.56372,1.56378,85499999.0
2006-06-29 09:17:00,1.56385,1.56385,1.56369,1.56376,128499997.0
2006-06-29 09:18:00,1.56374,1.56374,1.56352,1.56352,222899998.0
2006-06-29 09:19:00,1.56362,1.56368,1.56349,1.56356,130199996.0
2006-06-29 09:20:00,1.5637,1.56388,1.56359,1.56369,334499994.0
2006-06-29 09:21:00,1.56363,1.5638,1.56348,1.56361,234800002.0
2006-06-29 09:22:00,1.56372,1.56385,1.56364,1.56372,318900001.0
2006-06-29 09:23:00,1.5637,1.56375,1.56355,1.56363,369100001.0
2006-06-29 09:24:00,1.56372,1.56377,1.56355,1.56366,520600002.0
2006-06-29 09:25:00,1.5637,1.56374,1.56355,1.56374,145999997.0
2006-06-29 09:26:00,1.56375,1.56375,1.56348,1.56354,211700001.0
2006-06-29 09:27:00,1.56354,1.56375,1.56342,1.56375,269500003.0
2006-06-29 09:28:00,1.56371,1.56379,1.56357,1.56357,400500000.0
2006-06-29 09:29:00,1.56362,1.56375,1.56357,1.56374,294799996.0
2006-06-29 09:30:00,1.56375,1.5638,1.56375,1.5638,93400000.0
2006-06-29 09:31:00,1.56373,1.56379,1.56358,1.5637,175300000.0
2006-06-29 09:32:00,1.56373,1.56385,1.56365,1.56367,174200000.0
2006-06-29 09:33:00,1.56372,1.56379,1.56362,1.56379,236400003.0
2006-06-29 09:34:00,1.56385,1.56385,1.56365,1.56374,255300001.0
2006-06-29 09:35:00,1.56374,1.5639,1.56374,1.5639,219500003.0
2006-06-29 09:36:00,1.56376,1.56391,1.56371,1.56383,305999999.0
2006-06-29 09:37:00,1.5638,1.56404,1.56379,1.56392,135700000.0
2006-06-29 09:38:00,1.56401,1.56401,1.56366,1.56384,340000001.0
2006-06-29 09:39:00,1.56403,1.56416,1.56396,1.56415,274000004.0
2006-06-29 09:40:00,1.56406,1.56413,1.56393,1.56412,429100001.0
2006-06-29 09:41:00,1.56412,1.56417,1.56399,1.56401,271400003.0
2006-06-29 09:42:00,1.56418,1.56418,1.56402,1.56402,48500000.0
2006-06-29 09:43:00,1.56413,1.56419,1.56398,1.56408,362600003.0
2006-06-29 09:44:00,1.56403,1.56416,1.56392,1.56407,210800001.0
2006-06-29 09:45:00,1.56401,1.56413,1.56394,1.56407,44399999.0
2006-06-29 09:46:00,1.56414,1.56422,1.56414,1.56422,111000000.0
2006-06-29 09:47:00,1.56418,1.56422,1.56403,1.56403,212100000.0
2006-06-29 09:48:00,1.56399,1.56415,1.56392,1.56413,397300006.0
2006-06-29 09:49:00,1.564,1.5641,1.564,1.5641,177800001.0
2006-06-29 09:50:00,1.56418,1.56422,1.56397,1.56414,268499998.0
2006-06-29 09:51:00,1.5641,1.56423,1.56408,1.56409,254700004.0
2006-06-29 09:52:00,1.56428,1.56437,1.5641,1.56418,273599996.0
2006-06-29 09:53:00,1.56421,1.56421,1.56397,1.56412,294000002.0
2006-06-29 09:54:00,1.56409,1.56418,1.56385,1.56397,291499999.0
2006-06-29 09:55:00,1.5639,1.56405,1.56377,1.56404,167600000.0
2006-06-29 09:56:00,1.56395,1.56395,1.5638,1.56385,160800001.0
2006-06-29 09:57:00,1.56399,1.56399,1.5638,1.5638,312500001.0
2006-06-29 09:58:00,1.56383,1.56396,1.56383,1.56396,46399999.0
2006-06-29 09:59:00,1.56384,1.56398,1.56376,1.56381,392499997.0
2006-06-29 10:00:00,1.56384,1.56396,1.56377,1.56393,257200002.0
2006-06-29 10:01:00,1.56402,1.56404,1.56388,1.56395,313399995.0
2006-06-29 10:02:00,1.56389,1.564,1.56368,1.56385,256200000.0
2006-06-29 10:03:00,1.56395,1.564,1.56386,1.56393,107400000.0
2006-06-29 10:04:00,1.56398,1.56398,1.56383,1.56387,417500003.0
2006-06-29 10:05:00,1.56389,1.56408,1.5638,1.5638,395600003.0
2006-06-29 10:06:00,1.56392,1.56398,1.56383,1.56383,263300003.0
2006-06-29 10:07:00,1.56398,1.56398,1.56372,1.56379,340899995.0
2006-06-29 10:08:00,1.56385,1.56395,1.56365,1.56387,365999998.0
2006-06-29 10:09:00,1.56372,1.56395,1.56372,1.5639,272199996.0
2006-06-29 10:10:00,1.56378,1.5639,1.56371,1.56385,208200004.0
2006-06-29 10:11:00,1.56385,1.56395,1.5637,1.56384,325599998.0
2006-06-29 10:12:00,1.5639,1.56397,1.56372,1.56372,222300000.0
2006-06-29 10:13:00,1.56389,1.56402,1.56378,1.5639,302800006.0
2006-06-29 10:14:00,1.56397,1.56403,1.56378,1.56396,279599997.0
2006-06-29 10:15:00,1.56406,1.5641,1.56394,1.5641,275300003.0
2006-06-29 10:16:00,1.56418,1.56418,1.56394,1.56397,249699997.0
2006-06-29 10:17:00,1.56406,1.56409,1.56388,1.56388,352300003.0
2006-06-29 10:18:00,1.564,1.56408,1.56386,1.56388,299800002.0
2006-06-29 10:19:00,1.56398,1.56402,1.56386,1.56396,259000004.0
2006-06-29 10:20:00,1.56388,1.56392,1.56374,1.56381,38400000.0
2006-06-29 10:21:00,1.56387,1.56399,1.56372,1.56376,326899999.0
2006-06-29 10:22:00,1.56378,1.5639,1.56372,1.56385,84700002.0
2006-06-29 10:23:00,1.56397,1.56402,1.56379,1.56393,330699996.0
2006-06-29 10:24:00,1.56395,1.56395,1.56372,1.56387,220999996.0
2006-06-29 10:25:00,1.56385,1.56393,1.56351,1.56371,345699997.0
2006-06-29 10:26:00,1.56386,1.56399,1.56376,1.56384,160800002.0
2006-06-29 10:27:00,1.56399,1.56417,1.56398,1.5641,193099997.0
2006-06-29 10:28:00,1.56397,1.56405,1.56387,1.56402,400900005.0
2006-06-29 10:29:00,1.56386,1.5643,1.56386,1.56415,198300002.0
2006-06-29 10:30:00,1.56418,1.56435,1.56413,1.56423,271000003.0
2006-06-29 10:31:00,1.56412,1.56436,1.56405,1.56433,318200002.0
2006-06-29 10:32:00,1.56425,1.5644,1.56415,1.56428,465599999.0
2006-06-29 10:33:00,1.5643,1.56441,1.56415,1.5642,263600002.0
2006-06-29 10:34:00,1.56413,1.56426,1.564,1.56414,213400000.0
2006-06-29 10:35:00,1.56416,1.56423,1.56404,1.56404,179600002.0
2006-06-29 10:36:00,1.56425,1.56425,1.56414,1.56418,227700002.0
2006-06-29 10:37:00,1.56422,1.56437,1.56416,1.56424,274199998.0
2006-06-29 10:38:00,1.56415,1.56436,1.56412,1.5643,265099999.0
2006-06-29 10:39:00,1.5643,1.56435,1.5642,1.56428,252600001.0
2006-06-29 10:40:00,1.56413,1.56435,1.56413,1.56432,271699999.0
2006-06-29 10:41:00,1.56413,1.56428,1.564,1.56412,364099996.0
2006-06-29 10:42:00,1.56394,1.56418,1.56394,1.56418,115100000.0
2006-06-29 10:43:00,1.56426,1.56432,1.5638,1.56415,312800000.0
2006-06-29 10:44:00,1.56421,1.56432,1.56404,1.56418,281799999.0
2006-06-29 10:45:00,1.5643,1.56435,1.5643,1.56435,122099998.0
2006-06-29 10:46:00,1.5641,1.56435,1.56406,1.56422,221699998.0
2006-06-29 10:47:00,1.56435,1.56435,1.5641,1.5641,302700002.0
2006-06-29 10:48:00,1.5643,1.56435,1.56422,1.56428,147600003.0
2006-06-29 10:49:00,1.5643,1.56433,1.56419,1.56419,259800002.0
2006-06-29 10:50:00,1.56415,1.56442,1.56415,1.5644,202400000.0
2006-06-29 10:51:00,1.5641,1.56443,1.5641,1.56442,535100004.0
2006-06-29 10:52:00,1.56422,1.5644,1.56415,1.56427,295399996.0
2006-06-29 10:53:00,1.56436,1.56439,1.56421,1.56431,202700000.0
2006-06-29 10:54:00,1.56431,1.56453,1.5643,1.56439,281900000.0
2006-06-29 10:55:00,1.5642,1.56444,1.5642,1.56443,453000002.0
2006-06-29 10:56:00,1.56441,1.56448,1.56422,1.56431,271699999.0
2006-06-29 10:57:00,1.56442,1.56448,1.56429,1.56444,253200001.0
2006-06-29 10:58:00,1.56432,1.56439,1.56423,1.56433,74400000.0
2006-06-29 10:59:00,1.56429,1.56448,1.56423,1.56423,250400004.0
2006-06-29 11:00:00,1.56437,1.56446,1.56419,1.56429,375300002.0
2006-06-29 11:01:00,1.56433,1.56447,1.56427,1.56439,182200000.0
2006-06-29 11:02:00,1.56425,1.5644,1.56422,1.5643,247199999.0
2006-06-29 11:03:00,1.56408,1.56429,1.56406,1.5642,232700001.0
2006-06-29 11:04:00,1.56403,1.56415,1.56384,1.56398,269700002.0
2006-06-29 11:05:00,1.5642,1.56426,1.56408,1.56419,240699999.0
2006-06-29 11:06:00,1.56425,1.56425,1.5642,1.5642,108799999.0
2006-06-29 11:07:00,1.56424,1.56432,1.56419,1.56419,289300003.0
2006-06-29 11:08:00,1.5642,1.5643,1.5642,1.5643,116800002.0
2006-06-29 11:09:00,1.56429,1.56441,1.56421,1.56433,255399997.0
2006-06-29 11:10:00,1.56422,1.56432,1.56412,1.56425,396500002.0
2006-06-29 11:11:00,1.56432,1.56432,1.5642,1.5642,111700000.0
2006-06-29 11:12:00,1.5643,1.56435,1.56416,1.56421,438599999.0
2006-06-29 11:13:00,1.5643,1.56435,1.56412,1.56428,277399998.0
2006-06-29 11:14:00,1.5643,1.56438,1.56421,1.5643,411699998.0
2006-06-29 11:15:00,1.56413,1.56414,1.56392,1.56403,210100002.0
2006-06-29 11:16:00,1.56366,1.56383,1.56352,1.56352,129500002.0
2006-06-29 11:17:00,1.56302,1.5632,1.56278,1.56283,237799998.0
2006-06-29 11:18:00,1.56286,1.56301,1.56279,1.56288,133400001.0
2006-06-29 11:19:00,1.56288,1.56326,1.56282,1.56316,415800002.0
2006-06-29 11:20:00,1.56323,1.56323,1.56298,1.56303,461600005.0
2006-06-29 11:21:00,1.56324,1.56344,1.56324,1.56344,269200000.0
2006-06-29 11:22:00,1.56309,1.56327,1.56303,1.56319,147099999.0
2006-06-29 11:23:00,1.56325,1.56334,1.56302,1.56302,308699999.0
2006-06-29 11:24:00,1.56312,1.56322,1.56298,1.56303,372399999.0
2006-06-29 11:25:00,1.56302,1.56323,1.56287,1.56323,197900002.0
2006-06-29 11:26:00,1.56309,1.56329,1.56309,1.56329,128500000.0
2006-06-29 11:27:00,1.56315,1.56333,1.56315,1.56333,254600000.0
2006-06-29 11:28:00,1.56339,1.56339,1.56324,1.56335,435400003.0
2006-06-29 11:29:00,1.56327,1.56346,1.56327,1.56342,485599994.0
2006-06-29 11:30:00,1.56343,1.56344,1.56321,1.56324,314799996.0
2006-06-29 11:31:00,1.56326,1.56344,1.56326,1.56336,347800001.0
2006-06-29 11:32:00,1.56341,1.56356,1.56334,1.56343,517799998.0
2006-06-29 11:33:00,1.56355,1.56358,1.56336,1.56341,318299997.0
2006-06-29 11:34:00,1.56323,1.5634,1.56317,1.56335,395899999.0
2006-06-29 11:35:00,1.56324,1.56351,1.56321,1.56348,309200003.0
2006-06-29 11:36:00,1.56351,1.56355,1.56332,1.56343,177999999.0
2006-06-29 11:37:00,1.56347,1.56351,1.56332,1.56332,310299999.0
2006-06-29 11:38:00,1.56343,1.5635,1.56335,1.5635,255700001.0
2006-06-29 11:39:00,1.56347,1.56362,1.56337,1.5635,293900003.0
2006-06-29 11:40:00,1.56361,1.56373,1.56348,1.5636,149499999.0
2006-06-29 11:41:00,1.56352,1.56368,1.5634,1.56365,448799998.0
2006-06-29 11:42:00,1.56339,1.56366,1.56339,1.56355,321700006.0
2006-06-29 11:43:00,1.56345,1.56351,1.56328,1.56334,320600001.0
2006-06-29 11:44:00,1.56343,1.56343,1.5632,1.5633,219699998.0
2006-06-29 11:45:00,1.56344,1.56365,1.56341,1.56346,229100001.0
2006-06-29 11:46:00,1.56362,1.56364,1.56338,1.56341,422700002.0
2006-06-29 11:47:00,1.56355,1.56371,1.56343,1.56355,257700002.0
2006-06-29 11:48:00,1.5636,1.56375,1.56351,1.5637,389200000.0
2006-06-29 11:49:00,1.56356,1.56388,1.56356,1.5636,505400006.0
2006-06-29 11:50:00,1.56373,1.56391,1.56373,1.56384,346100004.0
2006-06-29 11:51:00,1.56369,1.56381,1.5635,1.56362,364400004.0
2006-06-29 11:52:00,1.56352,1.56378,1.56339,1.5637,332099994.0
2006-06-29 11:53:00,1.56385,1.56408,1.56381,1.56389,337700005.0
2006-06-29 11:54:00,1.56393,1.56411,1.56376,1.56393,262899998.0
2006-06-29 11:55:00,1.56413,1.56425,1.56385,1.56385,413100007.0
2006-06-29 11:56:00,1.5637,1.56389,1.5637,1.56383,275800002.0
2006-06-29 11:57:00,1.5637,1.56383,1.56357,1.56374,315100000.0
2006-06-29 11:58:00,1.56381,1.56389,1.56363,1.5637,284600000.0
2006-06-29 11:59:00,1.56371,1.56396,1.56371,1.56389,340899998.0
2006-06-29 12:00:00,1.56389,1.56395,1.56369,1.56383,271700002.0
2006-06-29 12:01:00,1.56369,1.56401,1.56369,1.56392,450200003.0
2006-06-29 12:02:00,1.56393,1.56401,1.56375,1.56393,295999997.0
2006-06-29 12:03:00,1.56393,1.56402,1.56365,1.56392,267300001.0
2006-06-29 12:04:00,1.56399,1.56399,1.56384,1.56384,59900002.0
2006-06-29 12:05:00,1.56397,1.56409,1.56389,1.56389,234199998.0
2006-06-29 12:06:00,1.56408,1.56409,1.56381,1.56394,173500002.0
2006-06-29 12:07:00,1.56389,1.56406,1.5638,1.56395,447400003.0
2006-06-29 12:08:00,1.56402,1.56412,1.56392,1.56403,358300003.0
2006-06-29 12:09:00,1.56396,1.56407,1.56396,1.56407,130900000.0
2006-06-29 12:10:00,1.56403,1.5641,1.5638,1.56397,301799999.0
2006-06-29 12:11:00,1.56387,1.56407,1.56383,1.56405,468299999.0
2006-06-29 12:12:00,1.56393,1.56407,1.56391,1.56403,380700001.0
2006-06-29 12:13:00,1.56405,1.56412,1.56398,1.56406,112800002.0
2006-06-29 12:14:00,1.56399,1.56407,1.56381,1.56387,168800001.0
2006-06-29 12:15:00,1.56394,1.56402,1.56376,1.56398,352900000.0
2006-06-29 12:16:00,1.56387,1.56393,1.56374,1.56377,247799998.0
2006-06-29 12:17:00,1.56382,1.5639,1.56374,1.5639,250000000.0
2006-06-29 12:18:00,1.56386,1.56393,1.56373,1.56373,231000002.0
2006-06-29 12:19:00,1.56382,1.56382,1.56361,1.56374,176300001.0
2006-06-29 12:20:00,1.56353,1.56368,1.56342,1.56362,237900002.0
2006-06-29 12:21:00,1.56354,1.56375,1.56348,1.5637,312899995.0
2006-06-29 12:22:00,1.56359,1.56381,1.56359,1.56376,302300002.0
2006-06-29 12:23:00,1.5637,1.56385,1.56357,1.5637,159800000.0
2006-06-29 12:24:00,1.56376,1.56401,1.56376,1.564,191000001.0
2006-06-29 12:25:00,1.56403,1.56409,1.56386,1.564,281499998.0
2006-06-29 12:26:00,1.56393,1.56412,1.5639,1.56391,403400002.0
2006-06-29 12:27:00,1.564,1.56404,1.56386,1.56391,237300003.0
2006-06-29 12:28:00,1.56391,1.56407,1.56375,1.56394,203700000.0
2006-06-29 12:29:00,1.56399,1.56406,1.56372,1.5638,509600002.0
2006-06-29 12:30:00,1.56397,1.56402,1.5638,1.56388,242399998.0
2006-06-29 12:31:00,1.56412,1.56416,1.56395,1.56408,250000001.0
2006-06-29 12:32:00,1.56419,1.56429,1.56414,1.56414,352700008.0
2006-06-29 12:33:00,1.56417,1.5643,1.56417,1.5643,48800000.0
2006-06-29 12:34:00,1.56408,1.56419,1.56407,1.56416,61699999.0
2006-06-29 12:35:00,1.56407,1.56425,1.56392,1.56412,442900007.0
2006-06-29 12:36:00,1.5641,1.56412,1.56387,1.56388,298200000.0
2006-06-29 12:37:00,1.56403,1.56426,1.56403,1.56419,299500004.0
2006-06-29 12:38:00,1.56416,1.56437,1.56413,1.56431,412000006.0
2006-06-29 12:39:00,1.56432,1.56487,1.56432,1.56487,114999999.0
2006-06-29 12:40:00,1.56509,1.56543,1.56504,1.56542,335399997.0
2006-06-29 12:41:00,1.56555,1.56575,1.56544,1.56558,290500004.0
2006-06-29 12:42:00,1.5655,1.56561,1.56538,1.56545,172400003.0
2006-06-29 12:43:00,1.56535,1.56554,1.56533,1.56548,246900000.0
2006-06-29 12:44:00,1.56546,1.56552,1.56518,1.56541,418199998.0
2006-06-29 12:45:00,1.56518,1.56538,1.56518,1.56526,217600002.0
2006-06-29 12:46:00,1.56539,1.56547,1.56522,1.56531,313800001.0
2006-06-29 12:47:00,1.56521,1.56541,1.56519,1.56532,206700000.0
2006-06-29 12:48:00,1.56515,1.56548,1.56515,1.56546,186900001.0
2006-06-29 12:49:00,1.56538,1.56548,1.56534,1.56541,162100002.0
2006-06-29 12:50:00,1.56546,1.56557,1.56529,1.56529,189800001.0
2006-06-29 12:51:00,1.56547,1.56553,1.5653,1.5653,189000000.0
2006-06-29 12:52:00,1.56527,1.56553,1.56502,1.56535,347700002.0
2006-06-29 12:53:00,1.56548,1.5655,1.56517,1.5654,301600000.0
2006-06-29 12:54:00,1.56545,1.5655,1.56536,1.56538,203800001.0
2006-06-29 12:55:00,1.56533,1.56547,1.56532,1.56543,437300001.0
2006-06-29 12:56:00,1.5652,1.5655,1.5652,1.56542,303200004.0
2006-06-29 12:57:00,1.56543,1.5655,1.56531,1.56544,174300001.0
2006-06-29 12:58:00,1.56539,1.5656,1.56538,1.56551,316400003.0
2006-06-29 12:59:00,1.5654,1.56558,1.56524,1.56541,507099993.0
2006-06-29 13:00:00,1.56537,1.56541,1.56514,1.56518,186700002.0
2006-06-29 13:01:00,1.56525,1.56563,1.56525,1.56555,258800003.0
2006-06-29 13:02:00,1.5655,1.56561,1.5652,1.56533,173400000.0
2006-06-29 13:03:00,1.56545,1.56557,1.56536,1.56547,246700000.0
2006-06-29 13:04:00,1.56539,1.56539,1.56506,1.56535,265899995.0
2006-06-29 13:05:00,1.56528,1.56531,1.5651,1.56526,326199999.0
2006-06-29 13:06:00,1.56522,1.5654,1.56509,1.5654,190700001.0
2006-06-29 13:07:00,1.56543,1.56545,1.56515,1.56515,368299999.0
2006-06-29 13:08:00,1.56545,1.56545,1.56521,1.56521,263800002.0
2006-06-29 13:09:00,1.56534,1.56545,1.56523,1.56535,422100009.0
2006-06-29 13:10:00,1.56522,1.56547,1.56522,1.5654,179000003.0
2006-06-29 13:11:00,1.56535,1.56543,1.56526,1.56535,52600000.0
2006-06-29 13:12:00,1.56539,1.56546,1.56524,1.56525,271699998.0
2006-06-29 13:13:00,1.56516,1.56535,1.56513,1.56523,374000002.0
2006-06-29 13:14:00,1.56516,1.56529,1.56501,1.56508,226700003.0
2006-06-29 13:15:00,1.56512,1.56512,1.5649,1.56504,241000002.0
2006-06-29 13:16:00,1.56504,1.5651,1.5648,1.56486,265899998.0
2006-06-29 13:17:00,1.56505,1.5651,1.56497,1.56503,60700000.0
2006-06-29 13:18:00,1.56503,1.56518,1.56491,1.56491,418700007.0
2006-06-29 13:19:00,1.56506,1.56506,1.56487,1.56495,84000000.0
2006-06-29 13:20:00,1.56496,1.56506,1.56491,1.56493,314899999.0
2006-06-29 13:21:00,1.56508,1.56508,1.56488,1.56488,152900000.0
2006-06-29 13:22:00,1.56497,1.56497,1.56475,1.56476,273900006.0
2006-06-29 13:23:00,1.56489,1.56494,1.56465,1.56465,317699998.0
2006-06-29 13:24:00,1.56466,1.56491,1.56466,1.5649,366700002.0
2006-06-29 13:25:00,1.56485,1.56493,1.56458,1.56485,564200008.0
2006-06-29 13:26:00,1.56482,1.56497,1.56467,1.56485,260399999.0
2006-06-29 13:27:00,1.5649,1.565,1.56475,1.56484,171900000.0
2006-06-29 13:28:00,1.56492,1.56502,1.56479,1.56491,201800002.0
2006-06-29 13:29:00,1.56474,1.56496,1.56474,1.56491,227600003.0
2006-06-29 13:30:00,1.56492,1.56498,1.56478,1.56487,460400003.0
2006-06-29 13:31:00,1.56493,1.56497,1.56478,1.56478,377000002.0
2006-06-29 13:32:00,1.56484,1.56489,1.56469,1.56469,191499999.0
2006-06-29 13:33:00,1.56467,1.56492,1.56467,1.56492,92400001.0
2006-06-29 13:34:00,1.56498,1.56498,1.56471,1.5648,214000001.0
2006-06-29 13:35:00,1.56484,1.565,1.5648,1.56492,399299998.0
2006-06-29 13:36:00,1.56488,1.56501,1.56477,1.5649,356499998.0
2006-06-29 13:37:00,1.56481,1.56501,1.56477,1.56501,213999998.0
2006-06-29 13:38:00,1.56496,1.56514,1.56496,1.56512,106600000.0
2006-06-29 13:39:00,1.56505,1.56517,1.56497,1.56501,381199992.0
2006-06-29 13:40:00,1.56505,1.56508,1.56485,1.56498,311299998.0
2006-06-29 13:41:00,1.56504,1.5651,1.56484,1.56484,314999997.0
2006-06-29 13:42:00,1.56504,1.56514,1.56488,1.5651,213500001.0
2006-06-29 13:43:00,1.56513,1.56513,1.56492,1.56492,186999999.0
2006-06-29 13:44:00,1.5651,1.5651,1.56488,1.56495,166800005.0
2006-06-29 13:45:00,1.56502,1.56505,1.5649,1.56494,48800000.0
2006-06-29 13:46:00,1.56508,1.56508,1.56484,1.5649,354699999.0
2006-06-29 13:47:00,1.56481,1.56496,1.56469,1.56484,378600000.0
2006-06-29 13:48:00,1.56482,1.56495,1.56465,1.5649,378400006.0
2006-06-29 13:49:00,1.56488,1.56495,1.56484,1.56492,177300000.0
2006-06-29 13:50:00,1.56487,1.56514,1.56487,1.56509,463800001.0
2006-06-29 13:51:00,1.56492,1.56514,1.56489,1.56506,190400001.0
2006-06-29 13:52:00,1.56499,1.56513,1.56494,1.56506,213600003.0
2006-06-29 13:53:00,1.56502,1.5651,1.56489,1.56502,231900002.0
2006-06-29 13:54:00,1.56512,1.56522,1.56492,1.56514,251000001.0
2006-06-29 13:55:00,1.56523,1.56528,1.5651,1.56511,391500005.0
2006-06-29 13:56:00,1.56516,1.56524,1.56501,1.5652,248800005.0
2006-06-29 13:57:00,1.56515,1.56522,1.56506,1.56507,393999999.0
2006-06-29 13:58:00,1.56512,1.56515,1.56499,1.56504,172699998.0
2006-06-29 13:59:00,1.56509,1.56511,1.56494,1.56497,249200002.0
2006-06-29 14:00:00,1.56495,1.565,1.56478,1.56485,246699999.0
2006-06-29 14:01:00,1.56472,1.56492,1.5647,1.5647,279900001.0
2006-06-29 14:02:00,1.56494,1.56494,1.56477,1.56482,547900005.0
2006-06-29 14:03:00,1.56439,1.56487,1.56439,1.56481,220699998.0
2006-06-29 14:04:00,1.56483,1.56483,1.56455,1.56461,306000002.0
2006-06-29 14:05:00,1.56475,1.56475,1.5647,1.5647,73900000.0
2006-06-29 14:06:00,1.5647,1.56485,1.56455,1.56485,357200006.0
2006-06-29 14:07:00,1.56469,1.56482,1.56457,1.56472,293299998.0
2006-06-29 14:08:00,1.56469,1.5647,1.56454,1.56454,245800000.0
2006-06-29 14:09:00,1.56459,1.56473,1.5644,1.56451,265900003.0
2006-06-29 14:10:00,1.56457,1.5647,1.56454,1.56465,374899999.0
2006-06-29 14:11:00,1.56451,1.56465,1.56446,1.56455,266500002.0
2006-06-29 14:12:00,1.56452,1.56469,1.56441,1.56444,361200000.0
2006-06-29 14:13:00,1.56445,1.56451,1.56424,1.5645,262900002.0
2006-06-29 14:14:00,1.56439,1.56447,1.56423,1.56429,531599999.0
2006-06-29 14:15:00,1.56425,1.5644,1.56416,1.56435,282800001.0
2006-06-29 14:16:00,1.56436,1.56436,1.56404,1.56424,288200004.0
2006-06-29 14:17:00,1.56429,1.56439,1.56413,1.56439,343699997.0
2006-06-29 14:18:00,1.56437,1.56443,1.56423,1.56437,307799998.0
2006-06-29 14:19:00,1.56428,1.56436,1.56414,1.56423,316500001.0
2006-06-29 14:20:00,1.5642,1.56428,1.56397,1.56414,384400000.0
2006-06-29 14:21:00,1.56405,1.56426,1.56401,1.56408,368500003.0
2006-06-29 14:22:00,1.56413,1.56428,1.56399,1.56407,243899999.0
2006-06-29 14:23:00,1.56412,1.56418,1.56397,1.56397,251899997.0
2006-06-29 14:24:00,1.56403,1.5641,1.56381,1.56394,289600001.0
2006-06-29 14:25:00,1.56402,1.56409,1.56402,1.56409,64499998.0
2006-06-29 14:26:00,1.56411,1.56411,1.56384,1.56391,315299995.0
2006-06-29 14:27:00,1.56398,1.56402,1.56356,1.56391,422100003.0
2006-06-29 14:28:00,1.56379,1.56405,1.56379,1.56402,602500003.0
2006-06-29 14:29:00,1.56396,1.56396,1.56368,1.56373,347700000.0
2006-06-29 14:30:00,1.56369,1.56402,1.56365,1.56373,295999999.0
2006-06-29 14:31:00,1.56385,1.56397,1.56368,1.56386,199300002.0
2006-06-29 14:32:00,1.56398,1.56398,1.56366,1.56379,432399997.0
2006-06-29 14:33:00,1.56385,1.56397,1.56374,1.56389,488100001.0
2006-06-29 14:34:00,1.56396,1.564,1.5637,1.56395,503499994.0
2006-06-29 14:35:00,1.56387,1.56396,1.56346,1.56346,363399999.0
2006-06-29 14:36:00,1.56358,1.56358,1.56337,1.56345,180699998.0
2006-06-29 14:37:00,1.56356,1.56371,1.56353,1.56365,162899999.0
2006-06-29 14:38:00,1.56375,1.56385,1.56368,1.56372,271100002.0
2006-06-29 14:39:00,1.5637,1.56377,1.56356,1.56356,214400000.0
2006-06-29 14:40:00,1.56364,1.56382,1.56362,1.56382,213900000.0
2006-06-29 14:41:00,1.5637,1.56389,1.56367,1.56374,521100008.0
2006-06-29 14:42:00,1.56391,1.56396,1.56373,1.56389,589600000.0
2006-06-29 14:43:00,1.5638,1.56418,1.56375,1.56418,299900000.0
2006-06-29 14:44:00,1.56401,1.56426,1.56401,1.56418,261199999.0
2006-06-29 14:45:00,1.56414,1.56435,1.56409,1.56429,241999999.0
2006-06-29 14:46:00,1.56417,1.56435,1.56405,1.56433,273499999.0
2006-06-29 14:47:00,1.56419,1.56435,1.56407,1.56419,178999999.0
2006-06-29 14:48:00,1.56408,1.56419,1.56397,1.56419,235500001.0
2006-06-29 14:49:00,1.56412,1.56416,1.56387,1.56394,197300000.0
2006-06-29 14:50:00,1.56405,1.56407,1.56385,1.56393,271700000.0
2006-06-29 14:51:00,1.56382,1.56411,1.5637,1.56411,271000004.0
2006-06-29 14:52:00,1.56418,1.56418,1.56404,1.56408,153500004.0
2006-06-29 14:53:00,1.56402,1.56414,1.56391,1.56404,166000000.0
2006-06-29 14:54:00,1.56402,1.56419,1.56399,1.5641,300400001.0
2006-06-29 14:55:00,1.56407,1.56417,1.56394,1.56398,115399999.0
2006-06-29 14:56:00,1.56415,1.56415,1.56396,1.56409,327300000.0
2006-06-29 14:57:00,1.56413,1.56413,1.56381,1.56381,375400006.0
2006-06-29 14:58:00,1.56398,1.56398,1.56375,1.56383,259100002.0
2006-06-29 14:59:00,1.56384,1.56401,1.5638,1.56394,181600001.0
2006-06-29 15:00:00,1.56395,1.56404,1.56389,1.56393,265900000.0
2006-06-29 15:01:00,1.56396,1.56405,1.5638,1.56398,319500000.0
2006-06-29 15:02:00,1.564,1.56403,1.56383,1.56395,289299995.0
2006-06-29 15:03:00,1.56404,1.56415,1.56396,1.56401,223500003.0
2006-06-29 15:04:00,1.564,1.56413,1.56392,1.5641,291300003.0
2006-06-29 15:05:00,1.56395,1.56419,1.56384,1.56402,285400004.0
2006-06-29 15:06:00,1.56403,1.56413,1.56388,1.56398,278000003.0
2006-06-29 15:07:00,1.56406,1.56418,1.56392,1.564,367699999.0
2006-06-29 15:08:00,1.56411,1.5642,1.56391,1.56395,212299996.0
2006-06-29 15:09:00,1.56408,1.5642,1.56399,1.56409,119100000.0
2006-06-29 15:10:00,1.56411,1.56428,1.56398,1.56406,401900005.0
2006-06-29 15:11:00,1.56401,1.56421,1.56401,1.56418,270199998.0
2006-06-29 15:12:00,1.56406,1.56413,1.56396,1.56405,149399996.0
2006-06-29 15:13:00,1.56404,1.56425,1.56404,1.56421,364800006.0
2006-06-29 15:14:00,1.56417,1.56418,1.56397,1.56407,244399997.0
2006-06-29 15:15:00,1.56409,1.56428,1.56402,1.56417,406200000.0
2006-06-29 15:16:00,1.56418,1.56433,1.56408,1.56408,357000008.0
2006-06-29 15:17:00,1.56425,1.56442,1.56412,1.56434,329199998.0
2006-06-29 15:18:00,1.56442,1.56443,1.56401,1.56401,210400001.0
2006-06-29 15:19:00,1.56445,1.56445,1.56421,1.56428,272300004.0
2006-06-29 15:20:00,1.56435,1.5644,1.56422,1.5644,380300002.0
2006-06-29 15:21:00,1.56416,1.5644,1.56416,1.56434,284499994.0
2006-06-29 15:22:00,1.56425,1.56435,1.5641,1.56424,282199999.0
2006-06-29 15:23:00,1.56424,1.56432,1.56399,1.56399,160499999.0
2006-06-29 15:24:00,1.56424,1.56429,1.56408,1.56409,226299998.0
2006-06-29 15:25:00,1.56422,1.5643,1.56405,1.56422,240900001.0
2006-06-29 15:26:00,1.5641,1.56432,1.5641,1.56419,365600001.0
2006-06-29 15:27:00,1.56432,1.5644,1.56412,1.56415,388000001.0
2006-06-29 15:28:00,1.56418,1.56438,1.56418,1.56435,151800000.0
2006-06-29 15:29:00,1.56426,1.56436,1.56405,1.56423,249399998.0
2006-06-29 15:30:00,1.56425,1.56437,1.56411,1.56429,419500000.0
2006-06-29 15:31:00,1.56428,1.5644,1.56417,1.56431,182600002.0
2006-06-29 15:32:00,1.56415,1.5643,1.56415,1.5643,72000000.0
2006-06-29 15:33:00,1.56431,1.56438,1.56413,1.56432,330600000.0
2006-06-29 15:34:00,1.56432,1.56437,1.5641,1.5641,275900005.0
2006-06-29 15:35:00,1.56438,1.5645,1.56426,1.56435,234899997.0
2006-06-29 15:36:00,1.56441,1.56441,1.56422,1.56431,288000004.0
2006-06-29 15:37:00,1.56417,1.56432,1.56411,1.56424,228100000.0
2006-06-29 15:38:00,1.5643,1.56437,1.56417,1.56417,189799999.0
2006-06-29 15:39:00,1.56445,1.56457,1.56441,1.56451,118300000.0
2006-06-29 15:40:00,1.56457,1.56473,1.5645,1.56461,369600001.0
2006-06-29 15:41:00,1.56445,1.56465,1.56445,1.56465,127299999.0
2006-06-29 15:42:00,1.56447,1.56468,1.56447,1.56468,198000001.0
2006-06-29 15:43:00,1.56464,1.56489,1.56464,1.56474,181300001.0
2006-06-29 15:44:00,1.56485,1.56492,1.56476,1.56486,154500000.0
2006-06-29 15:45:00,1.56476,1.56493,1.56467,1.5648,343500003.0
2006-06-29 15:46:00,1.56477,1.5649,1.5646,1.56468,253399999.0
2006-06-29 15:47:00,1.56472,1.56482,1.56464,1.56475,354099999.0
2006-06-29 15:48:00,1.56477,1.56486,1.56465,1.56466,319100002.0
2006-06-29 15:49:00,1.56467,1.56475,1.56452,1.56468,252500001.0
2006-06-29 15:50:00,1.56454,1.56468,1.56443,1.56462,196600000.0
2006-06-29 15:51:00,1.56463,1.56463,1.56434,1.56434,258399997.0
2006-06-29 15:52:00,1.56446,1.56466,1.56446,1.56452,281300003.0
2006-06-29 15:53:00,1.56468,1.56471,1.56448,1.56456,439099997.0
2006-06-29 15:54:00,1.56472,1.56477,1.56453,1.56468,230799999.0
2006-06-29 15:55:00,1.56473,1.56496,1.56472,1.56481,199499999.0
2006-06-29 15:56:00,1.56469,1.56488,1.56457,1.56488,563800000.0
2006-06-29 15:57:00,1.56484,1.56484,1.5647,1.5647,209100004.0
2006-06-29 15:58:00,1.56469,1.5649,1.56469,1.56483,194499999.0
2006-06-29 15:59:00,1.5648,1.565,1.5648,1.56489,359900003.0
2006-06-29 16:00:00,1.56484,1.56484,1.56473,1.56477,69600001.0
2006-06-29 16:01:00,1.56448,1.56467,1.56441,1.56448,255400001.0
2006-06-29 16:02:00,1.56443,1.56443,1.56407,1.56415,250099998.0
2006-06-29 16:03:00,1.56422,1.56467,1.56422,1.56467,340200000.0
2006-06-29 16:04:00,1.56463,1.56466,1.56444,1.56444,278699999.0
2006-06-29 16:05:00,1.56458,1.56468,1.56445,1.56457,164499997.0
2006-06-29 16:06:00,1.56462,1.56474,1.56447,1.56466,404900003.0
2006-06-29 16:07:00,1.56461,1.56481,1.56457,1.56467,417900004.0
2006-06-29 16:08:00,1.56461,1.56467,1.56452,1.56464,264100003.0
2006-06-29 16:09:00,1.56462,1.56467,1.56447,1.56467,307500000.0
2006-06-29 16:10:00,1.56464,1.56472,1.56451,1.56467,258000005.0
2006-06-29 16:11:00,1.56462,1.56478,1.5645,1.5645,576300007.0
2006-06-29 16:12:00,1.56472,1.56483,1.56463,1.56467,340499997.0
2006-06-29 16:13:00,1.56465,1.56485,1.56446,1.56467,327000003.0
2006-06-29 16:14:00,1.56486,1.56497,1.56466,1.56486,432800002.0
2006-06-29 16:15:00,1.56456,1.56498,1.56456,1.56481,258099998.0
2006-06-29 16:16:00,1.56467,1.56492,1.56463,1.56467,376700004.0
2006-06-29 16:17:00,1.56468,1.56477,1.56448,1.56465,270899996.0
2006-06-29 16:18:00,1.56463,1.56471,1.56448,1.56453,241100000.0
2006-06-29 16:19:00,1.5643,1.56448,1.56421,1.56434,285800003.0
2006-06-29 16:20:00,1.56428,1.56432,1.56417,1.56417,222099999.0
2006-06-29 16:21:00,1.56433,1.56445,1.56421,1.56443,344200002.0
2006-06-29 16:22:00,1.56432,1.56442,1.56423,1.5643,86500000.0
2006-06-29 16:23:00,1.56448,1.56458,1.56437,1.56445,173100000.0
2006-06-29 16:24:00,1.56432,1.56458,1.56432,1.56453,356300003.0
2006-06-29 16:25:00,1.56435,1.56461,1.56435,1.56461,258000002.0
2006-06-29 16:26:00,1.56455,1.56467,1.56435,1.56465,296299998.0
2006-06-29 16:27:00,1.56443,1.56467,1.56443,1.56461,328800003.0
2006-06-29 16:28:00,1.56457,1.56468,1.56444,1.56452,295800003.0
2006-06-29 16:29:00,1.56457,1.56469,1.56452,1.56465,426799996.0
2006-06-29 16:30:00,1.56451,1.56469,1.56435,1.56457,139599998.0
2006-06-29 16:31:00,1.5646,1.56469,1.56429,1.56457,294600001.0
2006-06-29 16:32:00,1.56473,1.56483,1.56458,1.56483,275099998.0
2006-06-29 16:33:00,1.56468,1.56488,1.56463,1.56469,273299997.0
2006-06-29 16:34:00,1.56478,1.56481,1.56462,1.5648,599300002.0
2006-06-29 16:35:00,1.56488,1.56496,1.56472,1.56494,352599998.0
2006-06-29 16:36:00,1.56488,1.56505,1.5648,1.56495,238200003.0
2006-06-29 16:37:00,1.56493,1.56497,1.56477,1.56477,293600003.0
2006-06-29 16:38:00,1.56479,1.56501,1.56468,1.56501,405899999.0
2006-06-29 16:39:00,1.56496,1.56502,1.56482,1.56482,291899996.0
2006-06-29 16:40:00,1.56486,1.56498,1.56483,1.56483,139799999.0
2006-06-29 16:41:00,1.56495,1.56495,1.56478,1.56479,410500005.0
2006-06-29 16:42:00,1.56475,1.56513,1.56475,1.56503,352699996.0
2006-06-29 16:43:00,1.56495,1.56495,1.56461,1.56461,95100000.0
2006-06-29 16:44:00,1.56482,1.56498,1.56472,1.56498,353300003.0
2006-06-29 16:45:00,1.56483,1.565,1.5648,1.56495,266399997.0
2006-06-29 16:46:00,1.565,1.565,1.5648,1.565,366800008.0
2006-06-29 16:47:00,1.56493,1.56494,1.56474,1.56487,238899998.0
2006-06-29 16:48:00,1.56483,1.5649,1.5647,1.56483,182400001.0
2006-06-29 16:49:00,1.5649,1.56496,1.56485,1.56494,118300002.0
2006-06-29 16:50:00,1.56479,1.56495,1.56476,1.5649,194000006.0
2006-06-29 16:51:00,1.56487,1.565,1.56467,1.56467,358700003.0
2006-06-29 16:52:00,1.565,1.56504,1.56491,1.56494,168100002.0
2006-06-29 16:53:00,1.56499,1.5652,1.56495,1.5652,306300003.0
2006-06-29 16:54:00,1.56491,1.56524,1.56491,1.56513,391399999.0
2006-06-29 16:55:00,1.56511,1.56518,1.56498,1.56518,278699999.0
2006-06-29 16:56:00,1.56504,1.56527,1.56504,1.56527,133500000.0
2006-06-29 16:57:00,1.56523,1.56529,1.56509,1.56509,226800001.0
2006-06-29 16:58:00,1.56492,1.56508,1.56475,1.56482,242100001.0
2006-06-29 16:59:00,1.56483,1.56505,1.56482,1.565,326300000.0
2006-06-29 17:00:00,1.56499,1.56502,1.56478,1.56494,362399998.0
2006-06-29 17:01:00,1.56502,1.56512,1.56482,1.56503,323500004.0
2006-06-29 17:02:00,1.56512,1.56517,1.56506,1.56517,249899998.0
2006-06-29 17:03:00,1.56528,1.56528,1.56494,1.56501,251200000.0
2006-06-29 17:04:00,1.56518,1.56539,1.56502,1.5652,262099999.0
2006-06-29 17:05:00,1.56529,1.56533,1.56511,1.56518,330800000.0
2006-06-29 17:06:00,1.56525,1.56534,1.56515,1.56527,255100001.0
2006-06-29 17:07:00,1.56532,1.56534,1.56516,1.5652,196199999.0
2006-06-29 17:08:00,1.56518,1.56534,1.56507,1.56534,433999997.0
2006-06-29 17:09:00,1.56507,1.56528,1.56507,1.56522,328000001.0
2006-06-29 17:10:00,1.56514,1.56519,1.56497,1.56497,208400001.0
2006-06-29 17:11:00,1.56504,1.56521,1.565,1.56505,226900000.0
2006-06-29 17:12:00,1.56519,1.56525,1.56504,1.56517,375000001.0
2006-06-29 17:13:00,1.56525,1.56525,1.56499,1.5651,292600004.0
2006-06-29 17:14:00,1.56531,1.56531,1.5651,1.56511,136599999.0
2006-06-29 17:15:00,1.56524,1.56524,1.56501,1.56506,273000006.0
2006-06-29 17:16:00,1.56523,1.56544,1.56507,1.56531,431300004.0
2006-06-29 17:17:00,1.56544,1.56555,1.56525,1.56544,491500000.0
2006-06-29 17:18:00,1.56551,1.56551,1.56529,1.56544,429500002.0
2006-06-29 17:19:00,1.5656,1.56568,1.56541,1.56546,239100004.0
2006-06-29 17:20:00,1.56547,1.56548,1.56524,1.56524,375000003.0
2006-06-29 17:21:00,1.56538,1.56542,1.56526,1.56526,225699997.0
2006-06-29 17:22:00,1.56523,1.56541,1.5652,1.56539,386900000.0
2006-06-29 17:23:00,1.56527,1.56545,1.56521,1.56537,283300001.0
2006-06-29 17:24:00,1.5654,1.5654,1.56515,1.56515,240199998.0
2006-06-29 17:25:00,1.56542,1.56542,1.5653,1.56533,170899998.0
2006-06-29 17:26:00,1.5652,1.56533,1.56509,1.56515,269500000.0
2006-06-29 17:27:00,1.5653,1.56546,1.56524,1.56535,204799997.0
2006-06-29 17:28:00,1.5654,1.5654,1.56519,1.56519,125300000.0
2006-06-29 17:29:00,1.56547,1.5656,1.56542,1.56554,206199998.0
2006-06-29 17:30:00,1.56545,1.56557,1.5653,1.56535,225699999.0
2006-06-29 17:31:00,1.56523,1.56538,1.56517,1.56532,525300007.0
2006-06-29 17:32:00,1.56522,1.56532,1.56505,1.56525,148000001.0
2006-06-29 17:33:00,1.56521,1.56528,1.5651,1.5652,139800001.0
2006-06-29 17:34:00,1.56509,1.56533,1.56509,1.56525,169000001.0
2006-06-29 17:35:00,1.56519,1.56527,1.56506,1.56517,60300001.0
2006-06-29 17:36:00,1.56493,1.56524,1.56493,1.56524,95899999.0
2006-06-29 17:37:00,1.56509,1.56533,1.56509,1.56522,174100002.0
2006-06-29 17:38:00,1.56522,1.56534,1.56515,1.56527,254600002.0
2006-06-29 17:39:00,1.56532,1.56547,1.56522,1.56535,119100003.0
2006-06-29 17:40:00,1.56523,1.56558,1.56523,1.56558,224299997.0
2006-06-29 17:41:00,1.56552,1.56568,1.56544,1.56561,236500002.0
2006-06-29 17:42:00,1.56557,1.56566,1.56542,1.56553,170099998.0
2006-06-29 17:43:00,1.56547,1.56562,1.56532,1.56535,222899998.0
2006-06-29 17:44:00,1.56537,1.56564,1.56521,1.56554,355900000.0
2006-06-29 17:45:00,1.56554,1.56562,1.56542,1.56542,244699998.0
2006-06-29 17:46:00,1.56544,1.56567,1.56542,1.56552,301799999.0
2006-06-29 17:47:00,1.5655,1.5657,1.5655,1.56566,219799996.0
2006-06-29 17:48:00,1.56562,1.56566,1.56538,1.56566,201000001.0
2006-06-29 17:49:00,1.56563,1.56581,1.56548,1.56555,347300002.0
2006-06-29 17:50:00,1.56564,1.56565,1.56547,1.56558,212599999.0
2006-06-29 17:51:00,1.56542,1.56565,1.56538,1.56565,219600000.0
2006-06-29 17:52:00,1.56565,1.56571,1.56545,1.56568,354599997.0
2006-06-29 17:53:00,1.56567,1.56567,1.5654,1.5654,378700000.0
2006-06-29 17:54:00,1.56555,1.56555,1.56519,1.56519,282600002.0
2006-06-29 17:55:00,1.56526,1.56539,1.56524,1.56538,314400001.0
2006-06-29 17:56:00,1.56523,1.56539,1.56517,1.5653,174200001.0
2006-06-29 17:57:00,1.56535,1.56543,1.56521,1.56535,215600000.0
2006-06-29 17:58:00,1.56527,1.5654,1.56512,1.56528,226799999.0
2006-06-29 17:59:00,1.56517,1.56541,1.56516,1.56528,183799999.0
2006-06-29 18:00:00,1.56514,1.5653,1.56503,1.56525,196599999.0
2006-06-29 18:01:00,1.5652,1.5653,1.5652,1.5653,1878000015.0
2006-06-29 18:02:00,1.5654,1.5654,1.5654,1.5654,1878000015.0
2006-06-29 18:03:00,1.5655,1.5655,1.5654,1.5654,1878000015.0
2006-06-29 18:04:00,1.5653,1.5655,1.5653,1.5654,1878000015.0
2006-06-29 18:05:00,1.5653,1.5654,1.5653,1.5653,1878000015.0
2006-06-29 18:06:00,1.5654,1.5654,1.5652,1.5653,1878000015.0
2006-06-29 18:07:00,1.5652,1.5655,1.5652,1.5654,1878000015.0
2006-06-29 18:08:00,1.5653,1.5654,1.5652,1.5654,1878000015.0
2006-06-29 18:09:00,1.56528,1.56547,1.56519,1.56537,1878000015.0
2006-06-29 18:10:00,1.5655,1.5656,1.5655,1.5656,1480800009.0
2006-06-29 18:11:00,1.56536,1.56553,1.56524,1.56545,1480800009.0
2006-06-29 18:12:00,1.56553,1.56559,1.56542,1.56545,1963200001.0
2006-06-29 18:13:00,1.56557,1.56557,1.56531,1.56545,1587400010.0
2006-06-29 18:14:00,1.5655,1.5656,1.5654,1.5655,1059300008.0
2006-06-29 18:15:00,1.56551,1.56557,1.56527,1.56557,1059300008.0
2006-06-29 18:16:00,1.5655,1.5656,1.5655,1.5655,1620500002.0
2006-06-29 18:17:00,1.56552,1.56552,1.56519,1.5653,1620500002.0
2006-06-29 18:18:00,1.56519,1.56545,1.56519,1.5654,745100003.0
2006-06-29 18:19:00,1.56542,1.56553,1.56528,1.56545,2128600010.0
2006-06-29 18:20:00,1.56543,1.56551,1.56528,1.56545,2073600002.0
2006-06-29 18:21:00,1.5655,1.5655,1.56529,1.56529,927000000.0
2006-06-29 18:22:00,1.5654,1.56543,1.56524,1.56531,1027399994.0
2006-06-29 18:23:00,1.5654,1.5654,1.5654,1.5654,1167600005.0
2006-06-29 18:24:00,1.5656,1.5656,1.5653,1.5654,1167600005.0
2006-06-29 18:25:00,1.5655,1.5655,1.5654,1.5654,1167600005.0
2006-06-29 18:26:00,1.5653,1.5654,1.5653,1.5653,1167600005.0
2006-06-29 18:27:00,1.56532,1.56537,1.5651,1.56525,1167600005.0
2006-06-29 18:28:00,1.5653,1.56533,1.56508,1.56527,2097300002.0
2006-06-29 18:29:00,1.56515,1.56532,1.56514,1.56525,1740300002.0
2006-06-29 18:30:00,1.56511,1.56535,1.56511,1.5653,1038899998.0
2006-06-29 18:31:00,1.5653,1.56535,1.56511,1.56528,1107700008.0
2006-06-29 18:32:00,1.56528,1.5654,1.56509,1.56525,1277199997.0
2006-06-29 18:33:00,1.5653,1.5654,1.5653,1.5654,1713799998.0
2006-06-29 18:34:00,1.5653,1.5654,1.5653,1.5654,1713799998.0
2006-06-29 18:35:00,1.56536,1.5654,1.56524,1.56532,1713799998.0
2006-06-29 18:36:00,1.56535,1.56547,1.56523,1.5654,1771700004.0
2006-06-29 18:37:00,1.56546,1.56552,1.56519,1.56528,2057599997.0
2006-06-29 18:38:00,1.56538,1.56538,1.56509,1.56517,1469800000.0
2006-06-29 18:39:00,1.56534,1.56563,1.56533,1.56544,1608900002.0
2006-06-29 18:40:00,1.5655,1.5656,1.5654,1.5655,1140500000.0
2006-06-29 18:41:00,1.56515,1.56547,1.56515,1.56531,1140500000.0
2006-06-29 18:42:00,1.5653,1.56541,1.56519,1.56535,1242500006.0
2006-06-29 18:43:00,1.5654,1.5654,1.56516,1.56521,505700001.0
2006-06-29 18:44:00,1.56533,1.56539,1.56512,1.56512,726600010.0
2006-06-29 18:45:00,1.56505,1.5653,1.56505,1.56525,460500003.0
2006-06-29 18:46:00,1.56525,1.5653,1.56502,1.56502,355300005.0
2006-06-29 18:47:00,1.56511,1.56532,1.5651,1.56532,209300003.0
2006-06-29 18:48:00,1.56525,1.56546,1.56519,1.56532,1426299998.0
2006-06-29 18:49:00,1.56536,1.5654,1.5652,1.56532,398800002.0
2006-06-29 18:50:00,1.56527,1.56542,1.56522,1.56537,547300002.0
2006-06-29 18:51:00,1.56527,1.56543,1.56516,1.5653,1581600011.0
2006-06-29 18:52:00,1.56526,1.56547,1.56523,1.56547,1377099999.0
2006-06-29 18:53:00,1.56533,1.56545,1.56521,1.5654,1190499998.0
2006-06-29 18:54:00,1.56528,1.56546,1.56528,1.56545,758699997.0
2006-06-29 18:55:00,1.56546,1.56553,1.56533,1.56543,1649800005.0
2006-06-29 18:56:00,1.5655,1.5655,1.56534,1.56545,1119999994.0
2006-06-29 18:57:00,1.56544,1.56553,1.56535,1.5655,921500006.0
2006-06-29 18:58:00,1.56551,1.56553,1.5653,1.56545,1014600003.0
2006-06-29 18:59:00,1.56534,1.56553,1.5653,1.56536,1365000013.0
2006-06-29 19:00:00,1.56543,1.5655,1.5653,1.56535,643400009.0
2006-06-29 19:01:00,1.56551,1.56554,1.56532,1.5654,406200003.0
2006-06-29 19:02:00,1.56538,1.5655,1.56518,1.56528,762300003.0
2006-06-29 19:03:00,1.56524,1.56535,1.56522,1.56535,465599996.0
2006-06-29 19:04:00,1.56533,1.56535,1.56521,1.56524,279199999.0
2006-06-29 19:05:00,1.56541,1.56548,1.56525,1.56529,589200002.0
2006-06-29 19:06:00,1.56521,1.56538,1.56507,1.56524,1799000006.0
2006-06-29 19:07:00,1.56505,1.56529,1.56493,1.56507,819299999.0
2006-06-29 19:08:00,1.56501,1.56517,1.56498,1.56505,1460700007.0
2006-06-29 19:09:00,1.56507,1.56525,1.56491,1.56503,1593100005.0
2006-06-29 19:10:00,1.56508,1.56535,1.56506,1.56535,1055800003.0
2006-06-29 19:11:00,1.56537,1.56551,1.56531,1.56532,1165000003.0
2006-06-29 19:12:00,1.56524,1.5654,1.56524,1.5654,895500006.0
2006-06-29 19:13:00,1.56531,1.56545,1.56527,1.56545,576799999.0
2006-06-29 19:14:00,1.5654,1.56548,1.56531,1.5654,384600003.0
2006-06-29 19:15:00,1.56539,1.56547,1.56527,1.56536,1344600003.0
2006-06-29 19:16:00,1.56533,1.56533,1.56509,1.56509,555099999.0
2006-06-29 19:17:00,1.56528,1.5654,1.56512,1.56525,675200002.0
2006-06-29 19:18:00,1.56524,1.56537,1.56513,1.56528,654500002.0
2006-06-29 19:19:00,1.56514,1.56538,1.5651,1.56532,857500006.0
2006-06-29 19:20:00,1.56535,1.56535,1.56503,1.56518,1147500005.0
2006-06-29 19:21:00,1.56528,1.56535,1.56516,1.56518,1026200003.0
2006-06-29 19:22:00,1.56527,1.56529,1.56505,1.56512,248500001.0
2006-06-29 19:23:00,1.56511,1.56514,1.56491,1.56491,744999999.0
2006-06-29 19:24:00,1.56507,1.56517,1.56495,1.5651,502500000.0
2006-06-29 19:25:00,1.565,1.56523,1.56497,1.56508,931000008.0
2006-06-29 19:26:00,1.56518,1.56528,1.56507,1.56525,849699993.0
2006-06-29 19:27:00,1.56522,1.56536,1.56512,1.56516,1310900005.0
2006-06-29 19:28:00,1.56519,1.56538,1.56516,1.56528,566399999.0
2006-06-29 19:29:00,1.56519,1.56542,1.56516,1.56532,836900004.0
2006-06-29 19:30:00,1.5655,1.5655,1.5654,1.5655,1450900000.0
2006-06-29 19:31:00,1.56557,1.56557,1.56529,1.56531,1450900000.0
2006-06-29 19:32:00,1.56535,1.56555,1.56535,1.56552,1015000001.0
2006-06-29 19:33:00,1.56538,1.56556,1.56532,1.56543,953800003.0
2006-06-29 19:34:00,1.56541,1.56574,1.56541,1.56569,1647600004.0
2006-06-29 19:35:00,1.56556,1.56577,1.56539,1.56577,778300009.0
2006-06-29 19:36:00,1.56568,1.56578,1.56543,1.56568,681900006.0
2006-06-29 19:37:00,1.56571,1.56572,1.5656,1.56565,344600000.0
2006-06-29 19:38:00,1.56563,1.56563,1.56524,1.56536,614700002.0
2006-06-29 19:39:00,1.56527,1.56559,1.56521,1.56537,1023799999.0
2006-06-29 19:40:00,1.56551,1.56563,1.56537,1.5655,511900001.0
2006-06-29 19:41:00,1.56549,1.56549,1.56532,1.56532,291899998.0
2006-06-29 19:42:00,1.5655,1.56556,1.56534,1.56547,599299998.0
2006-06-29 19:43:00,1.5655,1.5655,1.56523,1.56523,426699994.0
2006-06-29 19:44:00,1.56528,1.56539,1.56509,1.56524,983600006.0
2006-06-29 19:45:00,1.56529,1.56542,1.56518,1.56535,352000005.0
2006-06-29 19:46:00,1.56538,1.5654,1.56525,1.5654,853900007.0
2006-06-29 19:47:00,1.56525,1.56539,1.56516,1.56528,295400003.0
2006-06-29 19:48:00,1.56529,1.56549,1.56529,1.5654,520899998.0
2006-06-29 19:49:00,1.56538,1.56577,1.56537,1.5657,1131300002.0
2006-06-29 19:50:00,1.56555,1.56568,1.56555,1.56559,181600001.0
2006-06-29 19:51:00,1.56546,1.56555,1.56543,1.56555,598500000.0
2006-06-29 19:52:00,1.56552,1.56552,1.56531,1.56538,468700005.0
2006-06-29 19:53:00,1.56543,1.56547,1.56516,1.56526,540700004.0
2006-06-29 19:54:00,1.56544,1.56544,1.56529,1.56529,364199993.0
2006-06-29 19:55:00,1.5653,1.56543,1.56524,1.56535,567199996.0
2006-06-29 19:56:00,1.56542,1.56548,1.56523,1.56534,1177099998.0
2006-06-29 19:57:00,1.56525,1.56538,1.56515,1.56534,1594000010.0
2006-06-29 19:58:00,1.56535,1.56545,1.56521,1.56522,1665100006.0
2006-06-29 19:59:00,1.56535,1.5655,1.56522,1.56529,1326099999.0
2006-06-29 20:00:00,1.56545,1.56545,1.56522,1.56522,565299998.0
2006-06-29 20:01:00,1.56537,1.56537,1.56512,1.56525,673499999.0
2006-06-29 20:02:00,1.56522,1.56537,1.56507,1.56527,382200000.0
2006-06-29 20:03:00,1.56532,1.5654,1.56516,1.5654,224200004.0
2006-06-29 20:04:00,1.56534,1.56536,1.56519,1.56529,201500002.0
2006-06-29 20:05:00,1.56524,1.56533,1.56515,1.56532,409800004.0
2006-06-29 20:06:00,1.56528,1.56534,1.56524,1.56527,365399999.0
2006-06-29 20:07:00,1.56525,1.56525,1.5651,1.5651,242800003.0
2006-06-29 20:08:00,1.56522,1.56522,1.56501,1.56507,1444700005.0
2006-06-29 20:09:00,1.56512,1.56528,1.5651,1.5652,284299999.0
2006-06-29 20:10:00,1.56508,1.56518,1.56504,1.56516,265500002.0
2006-06-29 20:11:00,1.56511,1.56536,1.5651,1.56533,856799999.0
2006-06-29 20:12:00,1.56528,1.56533,1.56515,1.56522,245399999.0
2006-06-29 20:13:00,1.5651,1.56537,1.56509,1.56523,1677800006.0
2006-06-29 20:14:00,1.5652,1.56525,1.56506,1.5651,446900002.0
2006-06-29 20:15:00,1.5652,1.56527,1.5651,1.5652,1012699993.0
2006-06-29 20:16:00,1.56518,1.56528,1.56506,1.5652,1944699998.0
2006-06-29 20:17:00,1.56525,1.56527,1.5651,1.56522,253600002.0
2006-06-29 20:18:00,1.56525,1.56525,1.5651,1.5651,541399997.0
2006-06-29 20:19:00,1.566,1.5664,1.5659,1.5659,708799993.0
2006-06-29 20:20:00,1.5658,1.566,1.5656,1.5657,708799993.0
2006-06-29 20:21:00,1.56504,1.56525,1.56504,1.56525,708799993.0
2006-06-29 20:22:00,1.5651,1.56527,1.5651,1.56525,576200000.0
2006-06-29 20:23:00,1.565,1.56527,1.56497,1.5652,982999992.0
2006-06-29 20:24:00,1.56517,1.56525,1.56501,1.5652,436099997.0
2006-06-29 20:25:00,1.5651,1.56527,1.56503,1.56522,815199992.0
2006-06-29 20:26:00,1.56505,1.56515,1.56478,1.56506,278700001.0
2006-06-29 20:27:00,1.56509,1.56532,1.56479,1.5651,434699997.0
2006-06-29 20:28:00,1.5651,1.5652,1.565,1.565,1428200003.0
2006-06-29 20:29:00,1.56405,1.56445,1.55464,1.564,1428200003.0
2006-06-29 20:30:00,1.565,1.565,1.5645,1.5647,534099998.0
2006-06-29 20:31:00,1.5646,1.565,1.5645,1.565,534099998.0
2006-06-29 20:32:00,1.5651,1.5651,1.5646,1.5646,534099998.0
2006-06-29 20:33:00,1.5643,1.56456,1.56386,1.56397,534099998.0
2006-06-29 20:34:00,1.56387,1.56449,1.5638,1.5643,423400000.0
2006-06-29 20:35:00,1.56442,1.56446,1.56378,1.56439,382100004.0
2006-06-29 20:36:00,1.56417,1.56453,1.56382,1.56392,610700003.0
2006-06-29 20:37:00,1.56392,1.56454,1.56392,1.56421,974000005.0
2006-06-29 20:38:00,1.56445,1.56469,1.56431,1.56448,1871000003.0
2006-06-29 20:39:00,1.56479,1.56489,1.56448,1.56448,1133100002.0
2006-06-29 20:40:00,1.56457,1.56492,1.56457,1.56478,1321300003.0
2006-06-29 20:41:00,1.56485,1.56485,1.56431,1.56457,547000000.0
2006-06-29 20:42:00,1.56426,1.56444,1.56422,1.56442,172600001.0
2006-06-29 20:43:00,1.56453,1.56492,1.56451,1.56477,738600000.0
2006-06-29 20:44:00,1.5647,1.56531,1.5647,1.56531,1225500002.0
2006-06-29 20:45:00,1.56536,1.56536,1.56503,1.56503,969799995.0
2006-06-29 20:46:00,1.56517,1.5653,1.56492,1.5653,364399999.0
2006-06-29 20:47:00,1.56503,1.56525,1.56482,1.56507,799000004.0
2006-06-29 20:48:00,1.56498,1.56521,1.56461,1.56463,1472100005.0
2006-06-29 20:49:00,1.56465,1.56497,1.56452,1.56472,689799999.0
2006-06-29 20:50:00,1.56466,1.56495,1.56437,1.56495,1865099994.0
2006-06-29 20:51:00,1.56488,1.56491,1.5647,1.56476,398099999.0
2006-06-29 20:52:00,1.5648,1.56489,1.56454,1.56489,1257200002.0
2006-06-29 20:53:00,1.56487,1.56517,1.5648,1.56501,1430800010.0
2006-06-29 20:54:00,1.56516,1.56539,1.56506,1.56514,732199997.0
2006-06-29 20:55:00,1.56518,1.56558,1.56518,1.56539,602200000.0
2006-06-29 20:56:00,1.56537,1.56551,1.56514,1.56519,1992000012.0
2006-06-29 20:57:00,1.5653,1.5655,1.5651,1.5652,1348400005.0
2006-06-29 20:58:00,1.5653,1.5656,1.5652,1.5652,1348400005.0
2006-06-29 20:59:00,1.5653,1.5654,1.5651,1.5654,1348400005.0
2006-06-29 21:00:00,1.5653,1.5654,1.5651,1.5654,1348400005.0
2006-06-29 21:01:00,1.5655,1.5655,1.565,1.565,1348400005.0
2006-06-29 21:02:00,1.56491,1.56509,1.56474,1.56493,1348400005.0
2006-06-29 21:03:00,1.56512,1.56521,1.5649,1.56494,1263399999.0
2006-06-29 21:04:00,1.56499,1.56505,1.5648,1.56488,160900000.0
2006-06-29 21:05:00,1.56503,1.56518,1.56494,1.56514,1022000008.0
2006-06-29 21:06:00,1.56493,1.56514,1.56489,1.56514,585900010.0
2006-06-29 21:07:00,1.56507,1.56531,1.56507,1.56531,355499992.0
2006-06-29 21:08:00,1.56534,1.5654,1.56516,1.56533,255300000.0
2006-06-29 21:09:00,1.56515,1.5653,1.56483,1.56492,508699995.0
2006-06-29 21:10:00,1.56492,1.56512,1.56489,1.565,1058800004.0
2006-06-29 21:11:00,1.56495,1.56507,1.56485,1.56507,632299999.0
2006-06-29 21:12:00,1.56508,1.56508,1.56489,1.56495,447600007.0
2006-06-29 21:13:00,1.5648,1.56496,1.56475,1.5649,1071300001.0
2006-06-29 21:14:00,1.56489,1.56513,1.5648,1.56506,794900002.0
2006-06-29 21:15:00,1.56517,1.56528,1.56504,1.56505,947500006.0
2006-06-29 21:16:00,1.56498,1.56538,1.56498,1.56536,585700008.0
2006-06-29 21:17:00,1.56531,1.56545,1.5653,1.5654,1566600008.0
2006-06-29 21:18:00,1.56538,1.56545,1.56524,1.56545,514900001.0
2006-06-29 21:19:00,1.56536,1.56536,1.56507,1.56509,716899997.0
2006-06-29 21:20:00,1.5653,1.5654,1.5653,1.5653,1600700009.0
2006-06-29 21:21:00,1.5654,1.5655,1.5653,1.5655,1600700009.0
2006-06-29 21:22:00,1.56512,1.56537,1.56508,1.56535,1600700009.0
2006-06-29 21:23:00,1.56531,1.56531,1.56501,1.56507,1478300012.0
2006-06-29 21:24:00,1.56515,1.56531,1.56511,1.56526,645299998.0
2006-06-29 21:25:00,1.5652,1.56553,1.56494,1.56541,1343799996.0
2006-06-29 21:26:00,1.56546,1.5655,1.56527,1.56537,647500003.0
2006-06-29 21:27:00,1.56556,1.56559,1.56543,1.56554,612899998.0
2006-06-29 21:28:00,1.56541,1.56553,1.56534,1.56547,695700005.0
2006-06-29 21:29:00,1.56546,1.56546,1.56516,1.5652,284400002.0
2006-06-29 21:30:00,1.56524,1.56533,1.56513,1.56516,495700001.0
2006-06-29 21:31:00,1.56516,1.56533,1.5651,1.56525,644700005.0
2006-06-29 21:32:00,1.56529,1.56535,1.56507,1.56507,2044400002.0
2006-06-29 21:33:00,1.56523,1.56523,1.56501,1.56501,133499999.0
2006-06-29 21:34:00,1.565,1.56524,1.565,1.56524,1342400001.0
2006-06-29 21:35:00,1.56519,1.56547,1.56519,1.56547,623900003.0
2006-06-29 21:36:00,1.56548,1.56552,1.56535,1.56537,256000005.0
2006-06-29 21:37:00,1.56535,1.56547,1.56526,1.56537,301800003.0
2006-06-29 21:38:00,1.56538,1.56548,1.56527,1.56541,345000000.0
2006-06-29 21:39:00,1.56542,1.56545,1.56517,1.5653,252200003.0
2006-06-29 21:40:00,1.56522,1.56539,1.56513,1.56527,574300001.0
2006-06-29 21:41:00,1.5651,1.56538,1.5651,1.56525,779199996.0
2006-06-29 21:42:00,1.56514,1.5654,1.56514,1.5653,532999995.0
2006-06-29 21:43:00,1.56535,1.56542,1.56523,1.56529,935000009.0
2006-06-29 21:44:00,1.56527,1.56536,1.56515,1.56532,1315100006.0
2006-06-29 21:45:00,1.56533,1.5654,1.56514,1.56524,758400002.0
2006-06-29 21:46:00,1.56535,1.56544,1.56516,1.5652,1177399995.0
2006-06-29 21:47:00,1.56525,1.56549,1.56522,1.56539,1250899997.0
2006-06-29 21:48:00,1.56524,1.56551,1.56521,1.56551,397100001.0
2006-06-29 21:49:00,1.56544,1.56552,1.5652,1.56529,1339200003.0
2006-06-29 21:50:00,1.56525,1.56541,1.56522,1.56537,261300001.0
2006-06-29 21:51:00,1.56528,1.5655,1.56528,1.5654,719000006.0
2006-06-29 21:52:00,1.56537,1.56543,1.56512,1.56525,1665800009.0
2006-06-29 21:53:00,1.56517,1.56534,1.5651,1.56533,468799999.0
2006-06-29 21:54:00,1.56536,1.56543,1.56529,1.56539,297700000.0
2006-06-29 21:55:00,1.56526,1.56538,1.56517,1.56535,507300008.0
2006-06-29 21:56:00,1.5654,1.56543,1.56521,1.56535,551300000.0
2006-06-29 21:57:00,1.56532,1.56585,1.56531,1.56585,584200007.0
2006-06-29 21:58:00,1.56587,1.56587,1.56565,1.5658,880099996.0
2006-06-29 21:59:00,1.56575,1.56596,1.56573,1.56581,923500000.0
2006-06-29 22:00:00,1.56589,1.56597,1.56571,1.56577,498599999.0
2006-06-29 22:01:00,1.56586,1.56594,1.56586,1.5659,201900002.0
2006-06-29 22:02:00,1.5659,1.56592,1.56563,1.56564,1343799995.0
2006-06-29 22:03:00,1.56583,1.56593,1.56571,1.56593,354799999.0
2006-06-29 22:04:00,1.56583,1.5659,1.56564,1.56585,750900004.0
2006-06-29 22:05:00,1.56579,1.56586,1.56562,1.56579,384799997.0
2006-06-29 22:06:00,1.56563,1.56583,1.56562,1.56583,441600002.0
2006-06-29 22:07:00,1.5658,1.5658,1.56561,1.56561,67900000.0
2006-06-29 22:08:00,1.5658,1.5658,1.56563,1.56566,502700008.0
2006-06-29 22:09:00,1.56582,1.56584,1.56564,1.56572,542499995.0
2006-06-29 22:10:00,1.56572,1.56587,1.56571,1.56581,384900001.0
2006-06-29 22:11:00,1.56586,1.56593,1.56577,1.56588,141600001.0
2006-06-29 22:12:00,1.56589,1.56599,1.56578,1.56579,687700004.0
2006-06-29 22:13:00,1.5658,1.56583,1.56564,1.56565,257800003.0
2006-06-29 22:14:00,1.56577,1.56592,1.56575,1.56586,267200001.0
2006-06-29 22:15:00,1.56566,1.56594,1.56563,1.56582,727899996.0
2006-06-29 22:16:00,1.56584,1.56594,1.56572,1.56578,313899999.0
2006-06-29 22:17:00,1.56603,1.56606,1.56582,1.56591,258899997.0
2006-06-29 22:18:00,1.56576,1.56594,1.56572,1.56585,276200004.0
2006-06-29 22:19:00,1.56583,1.56596,1.56569,1.56583,439899998.0
2006-06-29 22:20:00,1.56594,1.56599,1.56577,1.56598,229200000.0
2006-06-29 22:21:00,1.56592,1.56612,1.56588,1.56606,274800005.0
2006-06-29 22:22:00,1.56601,1.56609,1.56582,1.56585,849800003.0
2006-06-29 22:23:00,1.56598,1.56608,1.56584,1.56595,397400002.0
2006-06-29 22:24:00,1.56572,1.56591,1.5657,1.56587,270999998.0
2006-06-29 22:25:00,1.56592,1.56592,1.56558,1.56558,563799996.0
2006-06-29 22:26:00,1.56576,1.5659,1.56558,1.56576,592000002.0
2006-06-29 22:27:00,1.56557,1.5658,1.56542,1.56565,334000000.0
2006-06-29 22:28:00,1.56572,1.5658,1.56555,1.56558,563000004.0
2006-06-29 22:29:00,1.56576,1.56586,1.56561,1.5657,898500002.0
2006-06-29 22:30:00,1.5656,1.56585,1.56558,1.5658,752499996.0
2006-06-29 22:31:00,1.56575,1.56575,1.56543,1.56557,239600000.0
2006-06-29 22:32:00,1.56584,1.56584,1.56559,1.56561,404299993.0
2006-06-29 22:33:00,1.56556,1.56581,1.56549,1.5658,297999997.0
2006-06-29 22:34:00,1.56573,1.5658,1.56561,1.56575,376500001.0
2006-06-29 22:35:00,1.56581,1.56581,1.5656,1.5656,177300002.0
2006-06-29 22:36:00,1.56566,1.56576,1.56556,1.5657,850199999.0
2006-06-29 22:37:00,1.56563,1.56563,1.56533,1.56537,493800005.0
2006-06-29 22:38:00,1.56538,1.56538,1.56509,1.56517,421399993.0
2006-06-29 22:39:00,1.56525,1.56534,1.56502,1.56512,803699997.0
2006-06-29 22:40:00,1.56522,1.56528,1.56495,1.56514,788400003.0
2006-06-29 22:41:00,1.56511,1.56537,1.5651,1.56537,763299997.0
2006-06-29 22:42:00,1.56537,1.56552,1.56522,1.56535,665899997.0
2006-06-29 22:43:00,1.56545,1.56568,1.56526,1.5655,1382899990.0
2006-06-29 22:44:00,1.5655,1.56553,1.56524,1.56539,240000001.0
2006-06-29 22:45:00,1.5654,1.56553,1.56523,1.56542,116700000.0
2006-06-29 22:46:00,1.56528,1.56545,1.5652,1.5654,173500001.0
2006-06-29 22:47:00,1.5653,1.56548,1.56522,1.56542,283300000.0
2006-06-29 22:48:00,1.56545,1.56545,1.56518,1.56528,392299998.0
2006-06-29 22:49:00,1.5655,1.56554,1.56527,1.5653,629999999.0
2006-06-29 22:50:00,1.56537,1.56548,1.56525,1.56542,285100005.0
2006-06-29 22:51:00,1.56547,1.56549,1.56523,1.56531,493800003.0
2006-06-29 22:52:00,1.56548,1.56548,1.56512,1.56517,500900002.0
2006-06-29 22:53:00,1.56543,1.56558,1.56536,1.56539,280700002.0
2006-06-29 22:54:00,1.56544,1.56548,1.5652,1.5652,495900006.0
2006-06-29 22:55:00,1.56542,1.56542,1.56521,1.56521,275000000.0
2006-06-29 22:56:00,1.56546,1.56557,1.56538,1.5654,223800001.0
2006-06-29 22:57:00,1.56536,1.56567,1.56536,1.56557,285300004.0
2006-06-29 22:58:00,1.56559,1.56572,1.56559,1.56561,179100006.0
2006-06-29 22:59:00,1.56561,1.56561,1.56512,1.56512,325000003.0
2006-06-29 23:00:00,1.56535,1.5654,1.56501,1.5654,106300002.0
2006-06-29 23:01:00,1.5655,1.5661,1.56544,1.56566,351999999.0
2006-06-29 23:02:00,1.56583,1.56604,1.56527,1.56527,412800004.0
2006-06-29 23:03:00,1.56599,1.56608,1.56549,1.56591,230000000.0
2006-06-29 23:04:00,1.56597,1.56597,1.56554,1.56574,396100002.0
2006-06-29 23:05:00,1.56605,1.56609,1.56569,1.56572,297199996.0
2006-06-29 23:06:00,1.56571,1.56612,1.56565,1.56604,267600001.0
2006-06-29 23:07:00,1.56609,1.56609,1.56568,1.56582,378700003.0
2006-06-29 23:08:00,1.5659,1.56606,1.56551,1.56553,483499997.0
2006-06-29 23:09:00,1.5658,1.56599,1.5652,1.5652,269799998.0
2006-06-29 23:10:00,1.56543,1.56581,1.56538,1.56555,401600006.0
2006-06-29 23:11:00,1.5658,1.56594,1.56528,1.56547,291399998.0
2006-06-29 23:12:00,1.56565,1.56572,1.56485,1.56485,199800000.0
2006-06-29 23:13:00,1.56565,1.56575,1.56512,1.5652,282700001.0
2006-06-29 23:14:00,1.56506,1.56574,1.56506,1.56545,282000004.0
2006-06-29 23:15:00,1.56485,1.56579,1.56485,1.56557,225299999.0
2006-06-29 23:16:00,1.56537,1.56554,1.56516,1.56554,222399999.0
2006-06-29 23:17:00,1.56568,1.56578,1.56512,1.5654,359200005.0
2006-06-29 23:18:00,1.56537,1.56567,1.56518,1.56542,243899998.0
2006-06-29 23:19:00,1.56572,1.56588,1.56532,1.56584,323800002.0
2006-06-29 23:20:00,1.56564,1.56592,1.56521,1.56547,246100000.0
2006-06-29 23:21:00,1.5657,1.56596,1.56544,1.56558,370500002.0
2006-06-29 23:22:00,1.5653,1.56598,1.5653,1.56571,342199998.0
2006-06-29 23:23:00,1.56568,1.56601,1.56542,1.56571,366300000.0
2006-06-29 23:24:00,1.56543,1.56595,1.56535,1.56573,370699998.0
2006-06-29 23:25:00,1.56592,1.56609,1.56543,1.56561,536000000.0
2006-06-29 23:26:00,1.56585,1.56588,1.56553,1.56564,231000000.0
2006-06-29 23:27:00,1.56585,1.56605,1.56554,1.56578,473500000.0
2006-06-29 23:28:00,1.56557,1.56608,1.56551,1.56587,277600002.0
2006-06-29 23:29:00,1.56585,1.56614,1.56565,1.56575,353100004.0
2006-06-29 23:30:00,1.56588,1.56611,1.56564,1.5657,342899998.0
2006-06-29 23:31:00,1.5658,1.56608,1.56577,1.56591,451299997.0
2006-06-29 23:32:00,1.56558,1.56621,1.56542,1.56576,246400002.0
2006-06-29 23:33:00,1.56585,1.56603,1.56575,1.56585,159800002.0
2006-06-29 23:34:00,1.56573,1.56616,1.56573,1.56599,308099997.0
2006-06-29 23:35:00,1.56624,1.56626,1.56605,1.56626,248299998.0
2006-06-29 23:36:00,1.56616,1.56634,1.56606,1.56623,312100001.0
2006-06-29 23:37:00,1.56629,1.56631,1.56598,1.56608,275999998.0
2006-06-29 23:38:00,1.5661,1.5661,1.5658,1.56598,240400002.0
2006-06-29 23:39:00,1.56612,1.56612,1.566,1.566,122000000.0
2006-06-29 23:40:00,1.56611,1.56621,1.56593,1.56603,315700006.0
2006-06-29 23:41:00,1.56606,1.56611,1.56594,1.56605,289000000.0
2006-06-29 23:42:00,1.56597,1.5662,1.5659,1.56601,334499999.0
2006-06-29 23:43:00,1.56608,1.56608,1.56596,1.56596,114200001.0
2006-06-29 23:44:00,1.56586,1.56615,1.56586,1.56611,224200002.0
2006-06-29 23:45:00,1.56592,1.5661,1.56592,1.5661,40900000.0
2006-06-29 23:46:00,1.56605,1.5661,1.5659,1.56599,256600000.0
2006-06-29 23:47:00,1.56596,1.56609,1.56591,1.56605,316399999.0
2006-06-29 23:48:00,1.56594,1.56605,1.56591,1.56603,137699999.0
2006-06-29 23:49:00,1.56612,1.56612,1.56587,1.56587,68000000.0
2006-06-29 23:50:00,1.56605,1.5661,1.56595,1.56603,110200000.0
2006-06-29 23:51:00,1.56601,1.56603,1.56589,1.56594,198900002.0
2006-06-29 23:52:00,1.56602,1.56607,1.5658,1.56598,246100004.0
2006-06-29 23:53:00,1.56612,1.56613,1.56592,1.56592,255899999.0
2006-06-29 23:54:00,1.56593,1.56608,1.56575,1.56591,226899996.0
2006-06-29 23:55:00,1.56591,1.56602,1.56584,1.56598,103100001.0
2006-06-29 23:56:00,1.56583,1.56613,1.56583,1.56607,223599997.0
2006-06-29 23:57:00,1.56613,1.56613,1.56585,1.56585,238100000.0
2006-06-29 23:58:00,1.56582,1.56599,1.56582,1.56599,21400000.0
2006-06-29 23:59:00,1.56595,1.566,1.56587,1.56593,33400000.0
2006-06-30 00:00:00,1.56595,1.566,1.56595,1.566,42399999.0
2006-06-30 00:01:00,1.56575,1.5659,1.56575,1.5659,29600000.0
2006-06-30 00:02:00,1.56601,1.56604,1.56581,1.56594,320400001.0
2006-06-30 00:03:00,1.56603,1.56605,1.56597,1.56599,65600000.0
2006-06-30 00:04:00,1.56583,1.566,1.56583,1.566,99700000.0
2006-06-30 00:05:00,1.56595,1.56605,1.56589,1.56605,169299997.0
2006-06-30 00:06:00,1.56595,1.56595,1.5658,1.5658,67899999.0
2006-06-30 00:07:00,1.56597,1.56605,1.56577,1.56597,207200000.0
2006-06-30 00:08:00,1.56597,1.566,1.56585,1.56589,116600000.0
2006-06-30 00:09:00,1.56602,1.56602,1.56574,1.56576,222000001.0
2006-06-30 00:10:00,1.5659,1.56595,1.5659,1.56595,135000000.0
2006-06-30 00:11:00,1.56593,1.56595,1.56579,1.5658,254200002.0
2006-06-30 00:12:00,1.56585,1.56593,1.56573,1.56583,63500001.0
2006-06-30 00:13:00,1.56587,1.56595,1.56572,1.56585,147599999.0
2006-06-30 00:14:00,1.56588,1.5659,1.56576,1.56579,165300000.0
2006-06-30 00:15:00,1.5658,1.5659,1.5658,1.5659,126299999.0
2006-06-30 00:16:00,1.5658,1.5659,1.5658,1.5659,79100000.0
2006-06-30 00:17:00,1.5659,1.56597,1.56569,1.5658,315199997.0
2006-06-30 00:18:00,1.56587,1.56598,1.5657,1.56591,324299998.0
2006-06-30 00:19:00,1.5659,1.56595,1.5659,1.56595,5500000.0
2006-06-30 00:20:00,1.56595,1.56597,1.56567,1.5658,222500002.0
2006-06-30 00:21:00,1.56583,1.56599,1.56574,1.5659,312800005.0
2006-06-30 00:22:00,1.56586,1.56593,1.56578,1.56583,191500000.0
2006-06-30 00:23:00,1.56579,1.5659,1.56575,1.56587,117200000.0
2006-06-30 00:24:00,1.5658,1.56595,1.56566,1.56583,281000000.0
2006-06-30 00:25:00,1.5659,1.56595,1.56572,1.56588,301999997.0
2006-06-30 00:26:00,1.56587,1.56595,1.56574,1.56587,163599999.0
2006-06-30 00:27:00,1.5659,1.5659,1.5658,1.5658,40999999.0
2006-06-30 00:28:00,1.56589,1.56595,1.56576,1.56587,179899999.0
2006-06-30 00:29:00,1.5659,1.5659,1.5658,1.5658,63900002.0
2006-06-30 00:30:00,1.56588,1.56595,1.56574,1.5659,323200003.0
2006-06-30 00:31:00,1.5658,1.56594,1.56578,1.56581,270399998.0
2006-06-30 00:32:00,1.56582,1.566,1.56566,1.5659,429500002.0
2006-06-30 00:33:00,1.56582,1.56595,1.56579,1.56595,196199999.0
2006-06-30 00:34:00,1.566,1.56608,1.56586,1.56591,392700000.0
2006-06-30 00:35:00,1.566,1.566,1.5659,1.5659,8000000.0
2006-06-30 00:36:00,1.56596,1.56596,1.56587,1.56587,78799999.0
2006-06-30 00:37:00,1.56576,1.56586,1.56562,1.56571,238600003.0
2006-06-30 00:38:00,1.56557,1.56579,1.56557,1.5657,366700001.0
2006-06-30 00:39:00,1.5656,1.5657,1.5656,1.5657,23600000.0
2006-06-30 00:40:00,1.56575,1.56575,1.5656,1.5656,114299999.0
2006-06-30 00:41:00,1.56577,1.56578,1.56564,1.56567,308200000.0
2006-06-30 00:42:00,1.56567,1.56572,1.56549,1.56549,481900000.0
2006-06-30 00:43:00,1.56548,1.56565,1.56538,1.56565,339100001.0
2006-06-30 00:44:00,1.56577,1.56608,1.56576,1.56576,155000000.0
2006-06-30 00:45:00,1.56565,1.56577,1.56557,1.56569,188499999.0
2006-06-30 00:46:00,1.56565,1.56575,1.56552,1.5656,314000008.0
2006-06-30 00:47:00,1.5656,1.5658,1.56547,1.56571,362499998.0
2006-06-30 00:48:00,1.5658,1.56588,1.5657,1.5658,197300002.0
2006-06-30 00:49:00,1.5658,1.56587,1.56564,1.5658,218400004.0
2006-06-30 00:50:00,1.56569,1.56585,1.56563,1.56585,350000007.0
2006-06-30 00:51:00,1.56574,1.5659,1.56557,1.56583,202300001.0
2006-06-30 00:52:00,1.56579,1.56587,1.56562,1.56587,193899997.0
2006-06-30 00:53:00,1.56577,1.56585,1.56561,1.56577,165099998.0
2006-06-30 00:54:00,1.56563,1.56585,1.56563,1.5658,154800001.0
2006-06-30 00:55:00,1.56578,1.56584,1.5656,1.56568,300400004.0
2006-06-30 00:56:00,1.56579,1.56592,1.56566,1.5658,189800002.0
2006-06-30 00:57:00,1.56584,1.56604,1.56569,1.56579,469799996.0
2006-06-30 00:58:00,1.56585,1.566,1.56566,1.56583,300400001.0
2006-06-30 00:59:00,1.56593,1.56593,1.56567,1.56585,375900003.0
2006-06-30 01:00:00,1.56588,1.56597,1.56579,1.5658,208699998.0
2006-06-30 01:01:00,1.56585,1.5659,1.56568,1.56585,327200001.0
2006-06-30 01:02:00,1.56585,1.56595,1.56575,1.56587,143400000.0
2006-06-30 01:03:00,1.56594,1.56601,1.56572,1.56599,312599998.0
2006-06-30 01:04:00,1.56601,1.56601,1.56574,1.56584,423600003.0
2006-06-30 01:05:00,1.5659,1.56595,1.56572,1.56574,262400001.0
2006-06-30 01:06:00,1.56584,1.56595,1.56572,1.56585,143000001.0
2006-06-30 01:07:00,1.56574,1.56598,1.56574,1.56588,310500002.0
2006-06-30 01:08:00,1.56577,1.56592,1.56573,1.56592,139900002.0
2006-06-30 01:09:00,1.5659,1.56595,1.56578,1.56595,233899999.0
2006-06-30 01:10:00,1.56595,1.56595,1.5658,1.5658,294900005.0
2006-06-30 01:11:00,1.56571,1.56594,1.56569,1.56578,176199999.0
2006-06-30 01:12:00,1.56575,1.56595,1.56572,1.56585,193500000.0
2006-06-30 01:13:00,1.5658,1.56593,1.56562,1.5658,186999999.0
2006-06-30 01:14:00,1.56582,1.56598,1.5658,1.56595,516199993.0
2006-06-30 01:15:00,1.56588,1.56595,1.56578,1.5659,201400003.0
2006-06-30 01:16:00,1.5659,1.56597,1.56571,1.56582,342400003.0
2006-06-30 01:17:00,1.5659,1.56593,1.5654,1.5654,316299998.0
2006-06-30 01:18:00,1.56592,1.56605,1.56585,1.56585,198799997.0
2006-06-30 01:19:00,1.56598,1.56598,1.56577,1.56585,232999998.0
2006-06-30 01:20:00,1.5659,1.56598,1.56576,1.5659,202200001.0
2006-06-30 01:21:00,1.56595,1.56595,1.5658,1.5658,142999997.0
2006-06-30 01:22:00,1.56584,1.56593,1.56582,1.56585,150299999.0
2006-06-30 01:23:00,1.56587,1.56593,1.56579,1.56581,50899999.0
2006-06-30 01:24:00,1.5659,1.56593,1.56576,1.5658,35200000.0
2006-06-30 01:25:00,1.56565,1.56585,1.56565,1.56585,46199998.0
2006-06-30 01:26:00,1.56595,1.566,1.56595,1.566,75100002.0
2006-06-30 01:27:00,1.5659,1.56595,1.56574,1.56583,350099996.0
2006-06-30 01:28:00,1.56598,1.56598,1.56582,1.56591,139700000.0
2006-06-30 01:29:00,1.56593,1.56593,1.56572,1.56572,102900001.0
2006-06-30 01:30:00,1.56579,1.5659,1.56576,1.56588,61600000.0
2006-06-30 01:31:00,1.56579,1.5659,1.56576,1.56588,73500000.0
2006-06-30 01:32:00,1.56586,1.56593,1.56569,1.56592,414800001.0
2006-06-30 01:33:00,1.5658,1.5659,1.5658,1.5659,14400000.0
2006-06-30 01:34:00,1.5656,1.56595,1.5656,1.56595,321699997.0
2006-06-30 01:35:00,1.5657,1.56585,1.5657,1.56585,71599998.0
2006-06-30 01:36:00,1.56585,1.56588,1.56569,1.56573,96700000.0
2006-06-30 01:37:00,1.56566,1.56585,1.56566,1.5658,210899998.0
2006-06-30 01:38:00,1.56585,1.56588,1.56568,1.56582,371600004.0
2006-06-30 01:39:00,1.5657,1.56585,1.5656,1.56575,210999996.0
2006-06-30 01:40:00,1.56583,1.56583,1.56559,1.56581,217999996.0
2006-06-30 01:41:00,1.56578,1.56587,1.56563,1.56577,330299998.0
2006-06-30 01:42:00,1.5658,1.56588,1.56572,1.56574,317700004.0
2006-06-30 01:43:00,1.56583,1.56583,1.56566,1.56575,340299993.0
2006-06-30 01:44:00,1.5658,1.56585,1.5658,1.56585,149500000.0
2006-06-30 01:45:00,1.56583,1.56583,1.56561,1.56571,207200004.0
2006-06-30 01:46:00,1.56575,1.56581,1.56559,1.56572,324300000.0
2006-06-30 01:47:00,1.56566,1.56573,1.5656,1.56573,166999998.0
2006-06-30 01:48:00,1.56581,1.56585,1.56565,1.56571,305200002.0
2006-06-30 01:49:00,1.56569,1.56583,1.5656,1.56573,180800004.0
2006-06-30 01:50:00,1.56585,1.56585,1.56564,1.56573,174500001.0
2006-06-30 01:51:00,1.5658,1.5658,1.5657,1.5657,37600000.0
2006-06-30 01:52:00,1.56564,1.56575,1.56544,1.5655,140400001.0
2006-06-30 01:53:00,1.56563,1.56568,1.56542,1.56552,169499999.0
2006-06-30 01:54:00,1.56568,1.56568,1.56548,1.5655,177999997.0
2006-06-30 01:55:00,1.5656,1.56565,1.56541,1.56553,384200000.0
2006-06-30 01:56:00,1.56574,1.56574,1.5655,1.5655,50600000.0
2006-06-30 01:57:00,1.56565,1.56575,1.56559,1.56566,106700000.0
2006-06-30 01:58:00,1.56568,1.56572,1.56548,1.56548,46300000.0
2006-06-30 01:59:00,1.56548,1.56572,1.56548,1.56572,172600001.0
2006-06-30 02:00:00,1.56573,1.56573,1.56539,1.56544,223599998.0
2006-06-30 02:01:00,1.56566,1.56573,1.56557,1.56566,134800002.0
2006-06-30 02:02:00,1.56558,1.56574,1.56549,1.56573,274100002.0
2006-06-30 02:03:00,1.56556,1.56576,1.56556,1.56572,199599999.0
2006-06-30 02:04:00,1.5657,1.5657,1.56548,1.56564,444400000.0
2006-06-30 02:05:00,1.56563,1.56566,1.56536,1.56536,283700003.0
2006-06-30 02:06:00,1.5656,1.56565,1.5655,1.56558,304500000.0
2006-06-30 02:07:00,1.56549,1.56568,1.56546,1.56568,389399999.0
2006-06-30 02:08:00,1.56565,1.56565,1.5653,1.5653,227100000.0
2006-06-30 02:09:00,1.56561,1.56567,1.56551,1.56564,405200000.0
2006-06-30 02:10:00,1.56556,1.56575,1.56545,1.56545,280399999.0
2006-06-30 02:11:00,1.5656,1.56575,1.56547,1.5657,250599999.0
2006-06-30 02:12:00,1.56573,1.56577,1.56562,1.56568,139799997.0
2006-06-30 02:13:00,1.56566,1.56579,1.56566,1.56579,95000001.0
2006-06-30 02:14:00,1.56579,1.56584,1.56565,1.56577,337299997.0
2006-06-30 02:15:00,1.56572,1.56588,1.56564,1.56576,297300005.0
2006-06-30 02:16:00,1.56575,1.56575,1.5656,1.5656,36800001.0
2006-06-30 02:17:00,1.56564,1.56583,1.56564,1.56583,97900002.0
2006-06-30 02:18:00,1.56575,1.56585,1.56575,1.56585,82400001.0
2006-06-30 02:19:00,1.56591,1.56593,1.56591,1.56593,93400002.0
2006-06-30 02:20:00,1.56578,1.5659,1.56563,1.5657,272299997.0
2006-06-30 02:21:00,1.56578,1.56593,1.56573,1.5658,404200001.0
2006-06-30 02:22:00,1.56575,1.56592,1.56575,1.56585,366500000.0
2006-06-30 02:23:00,1.5659,1.5659,1.56569,1.56575,221500000.0
2006-06-30 02:24:00,1.56587,1.56593,1.56567,1.56587,290800000.0
2006-06-30 02:25:00,1.56581,1.56587,1.56574,1.56574,271800000.0
2006-06-30 02:26:00,1.56585,1.56585,1.56575,1.56575,159800003.0
2006-06-30 02:27:00,1.56581,1.5659,1.56565,1.5658,171400003.0
2006-06-30 02:28:00,1.56566,1.56593,1.56563,1.56578,308099998.0
2006-06-30 02:29:00,1.56559,1.56585,1.56555,1.56585,291500000.0
2006-06-30 02:30:00,1.5657,1.56585,1.56549,1.56574,111100000.0
2006-06-30 02:31:00,1.5657,1.5658,1.5657,1.5658,63100000.0
2006-06-30 02:32:00,1.56577,1.56585,1.56565,1.56574,409300004.0
2006-06-30 02:33:00,1.5658,1.5658,1.5657,1.5657,106900002.0
2006-06-30 02:34:00,1.56577,1.56588,1.56563,1.56572,267399997.0
2006-06-30 02:35:00,1.5659,1.5659,1.56566,1.56576,470800001.0
2006-06-30 02:36:00,1.56575,1.56585,1.56555,1.56572,137299997.0
2006-06-30 02:37:00,1.56563,1.56588,1.56563,1.56582,193400000.0
2006-06-30 02:38:00,1.56566,1.56578,1.56566,1.56578,88699997.0
2006-06-30 02:39:00,1.56575,1.56581,1.56566,1.56578,192199998.0
2006-06-30 02:40:00,1.56592,1.56592,1.56589,1.56589,63800000.0
2006-06-30 02:41:00,1.56571,1.5659,1.56565,1.5658,385300003.0
2006-06-30 02:42:00,1.56572,1.5659,1.56564,1.56577,284800004.0
2006-06-30 02:43:00,1.5659,1.5659,1.56585,1.56585,72600001.0
2006-06-30 02:44:00,1.56587,1.56598,1.56579,1.56591,75900002.0
2006-06-30 02:45:00,1.56588,1.56596,1.56572,1.56576,280299998.0
2006-06-30 02:46:00,1.56586,1.56592,1.56567,1.56567,238300002.0
2006-06-30 02:47:00,1.56571,1.56595,1.5657,1.56595,360800007.0
2006-06-30 02:48:00,1.56585,1.56603,1.56576,1.56589,286900003.0
2006-06-30 02:49:00,1.56602,1.56602,1.56583,1.56584,54400000.0
2006-06-30 02:50:00,1.56587,1.56598,1.56583,1.56583,181600000.0
2006-06-30 02:51:00,1.56593,1.56602,1.56588,1.56601,277200001.0
2006-06-30 02:52:00,1.5659,1.56611,1.56581,1.56602,375600004.0
2006-06-30 02:53:00,1.56605,1.56616,1.56594,1.56601,225199997.0
2006-06-30 02:54:00,1.56602,1.56612,1.56592,1.56593,233400000.0
2006-06-30 02:55:00,1.56588,1.56628,1.56586,1.56622,267800002.0
2006-06-30 02:56:00,1.56608,1.56622,1.56595,1.56603,230900000.0
2006-06-30 02:57:00,1.56614,1.56625,1.56592,1.56617,314699999.0
2006-06-30 02:58:00,1.56611,1.56619,1.56601,1.56612,304700002.0
2006-06-30 02:59:00,1.56606,1.56606,1.56592,1.56592,296700003.0
2006-06-30 03:00:00,1.56587,1.56608,1.56584,1.56584,197100001.0
2006-06-30 03:01:00,1.56585,1.56609,1.56585,1.566,453099999.0
2006-06-30 03:02:00,1.56593,1.56612,1.56573,1.56573,299499999.0
2006-06-30 03:03:00,1.56601,1.56614,1.56593,1.56597,236300000.0
2006-06-30 03:04:00,1.56615,1.56626,1.56602,1.56604,410699997.0
2006-06-30 03:05:00,1.5662,1.56633,1.5661,1.56632,381700002.0
2006-06-30 03:06:00,1.5664,1.5664,1.56635,1.56635,111800001.0
2006-06-30 03:07:00,1.56633,1.5665,1.5662,1.56636,179700000.0
2006-06-30 03:08:00,1.56629,1.5665,1.5662,1.56637,468899994.0
2006-06-30 03:09:00,1.56623,1.56642,1.56603,1.56625,430600001.0
2006-06-30 03:10:00,1.56629,1.56645,1.56621,1.56641,206199998.0
2006-06-30 03:11:00,1.56622,1.56639,1.56612,1.56617,258299997.0
2006-06-30 03:12:00,1.56599,1.56622,1.56591,1.56622,276700004.0
2006-06-30 03:13:00,1.5661,1.56623,1.56603,1.5662,318399996.0
2006-06-30 03:14:00,1.56608,1.5664,1.56608,1.56636,245299996.0
2006-06-30 03:15:00,1.56625,1.5663,1.56612,1.56623,260699995.0
2006-06-30 03:16:00,1.56618,1.56638,1.56601,1.5662,235500002.0
2006-06-30 03:17:00,1.56633,1.56633,1.56607,1.56607,194300004.0
2006-06-30 03:18:00,1.5662,1.56626,1.56607,1.5662,422499998.0
2006-06-30 03:19:00,1.56622,1.56628,1.56611,1.56623,271500001.0
2006-06-30 03:20:00,1.56614,1.56635,1.56612,1.56622,288599999.0
2006-06-30 03:21:00,1.56623,1.56635,1.56608,1.56613,357299999.0
2006-06-30 03:22:00,1.56617,1.56633,1.56611,1.56619,316200005.0
2006-06-30 03:23:00,1.56616,1.5663,1.56609,1.56622,191899995.0
2006-06-30 03:24:00,1.56626,1.56633,1.56618,1.56621,255599997.0
2006-06-30 03:25:00,1.56615,1.56635,1.56605,1.5661,328100000.0
2006-06-30 03:26:00,1.5661,1.56628,1.56604,1.56604,230299997.0
2006-06-30 03:27:00,1.5662,1.56635,1.56612,1.56621,240700003.0
2006-06-30 03:28:00,1.56614,1.56628,1.56614,1.56614,290699997.0
2006-06-30 03:29:00,1.56609,1.56621,1.56595,1.56607,348300000.0
2006-06-30 03:30:00,1.56601,1.56622,1.566,1.5662,328399997.0
2006-06-30 03:31:00,1.56615,1.56623,1.56607,1.56608,310500000.0
2006-06-30 03:32:00,1.56608,1.56622,1.56593,1.56613,203700001.0
2006-06-30 03:33:00,1.56614,1.56628,1.56601,1.56612,282199995.0
2006-06-30 03:34:00,1.56614,1.56629,1.56593,1.56629,406699996.0
2006-06-30 03:35:00,1.56625,1.5665,1.56624,1.5665,136199999.0
2006-06-30 03:36:00,1.5665,1.56663,1.56631,1.56652,615099998.0
2006-06-30 03:37:00,1.56637,1.56662,1.56625,1.56648,223599999.0
2006-06-30 03:38:00,1.56664,1.56668,1.56644,1.56649,240100000.0
2006-06-30 03:39:00,1.56652,1.56658,1.56639,1.56651,44800001.0
2006-06-30 03:40:00,1.56653,1.56653,1.56622,1.56631,428800002.0
2006-06-30 03:41:00,1.56631,1.56655,1.56631,1.56655,132000001.0
2006-06-30 03:42:00,1.56654,1.5666,1.56641,1.56658,343299997.0
2006-06-30 03:43:00,1.56644,1.56665,1.56639,1.56653,259700000.0
2006-06-30 03:44:00,1.5666,1.56669,1.56645,1.5665,393000000.0
2006-06-30 03:45:00,1.56667,1.56668,1.56645,1.56648,474600003.0
2006-06-30 03:46:00,1.56657,1.56665,1.56642,1.56657,246100000.0
2006-06-30 03:47:00,1.56653,1.5667,1.56639,1.56656,282400000.0
2006-06-30 03:48:00,1.56658,1.56665,1.56642,1.56643,453399997.0
2006-06-30 03:49:00,1.56646,1.56662,1.56642,1.5665,317900000.0
2006-06-30 03:50:00,1.56638,1.5667,1.56638,1.5667,262900003.0
2006-06-30 03:51:00,1.56668,1.56668,1.56649,1.56655,172700002.0
2006-06-30 03:52:00,1.56653,1.56653,1.56625,1.5664,274000001.0
2006-06-30 03:53:00,1.5664,1.56653,1.5664,1.56653,34599999.0
2006-06-30 03:54:00,1.5665,1.56655,1.5665,1.56655,26400000.0
2006-06-30 03:55:00,1.56643,1.56653,1.56627,1.56648,389900011.0
2006-06-30 03:56:00,1.56629,1.56654,1.56629,1.56654,236300000.0
2006-06-30 03:57:00,1.5665,1.56658,1.56633,1.56633,74300002.0
2006-06-30 03:58:00,1.5665,1.56653,1.56629,1.56629,248500000.0
2006-06-30 03:59:00,1.56632,1.56653,1.56632,1.5665,257700001.0
2006-06-30 04:00:00,1.56655,1.56655,1.56642,1.56642,28000000.0
2006-06-30 04:01:00,1.5664,1.5666,1.56634,1.56652,509399995.0
2006-06-30 04:02:00,1.56655,1.56665,1.56647,1.56658,178200000.0
2006-06-30 04:03:00,1.56643,1.56669,1.56642,1.56657,291900004.0
2006-06-30 04:04:00,1.56663,1.56663,1.56657,1.56657,91800001.0
2006-06-30 04:05:00,1.56637,1.56652,1.56633,1.56652,297000004.0
2006-06-30 04:06:00,1.56637,1.56653,1.56631,1.56653,343100000.0
2006-06-30 04:07:00,1.56648,1.56649,1.56618,1.56637,373300001.0
2006-06-30 04:08:00,1.56635,1.56647,1.5662,1.56637,178699998.0
2006-06-30 04:09:00,1.56612,1.56651,1.56612,1.56647,344599998.0
2006-06-30 04:10:00,1.56648,1.56653,1.56634,1.56644,187900001.0
2006-06-30 04:11:00,1.5665,1.56656,1.5663,1.5663,514999996.0
2006-06-30 04:12:00,1.56647,1.56648,1.56637,1.56638,97499998.0
2006-06-30 04:13:00,1.56635,1.56655,1.56631,1.56648,378399999.0
2006-06-30 04:14:00,1.56647,1.5665,1.56633,1.56638,185999998.0
2006-06-30 04:15:00,1.56649,1.56651,1.56631,1.56642,284599992.0
2006-06-30 04:16:00,1.56636,1.56646,1.56617,1.56641,278199998.0
2006-06-30 04:17:00,1.56643,1.56643,1.56632,1.56632,77500002.0
2006-06-30 04:18:00,1.5664,1.56645,1.56632,1.56638,32700000.0
2006-06-30 04:19:00,1.56633,1.56643,1.56618,1.56621,262999999.0
2006-06-30 04:20:00,1.56645,1.56658,1.56627,1.56636,342500006.0
2006-06-30 04:21:00,1.56653,1.56655,1.56634,1.56644,296300004.0
2006-06-30 04:22:00,1.56644,1.5665,1.5662,1.56632,459300004.0
2006-06-30 04:23:00,1.5664,1.56655,1.56625,1.56638,617499996.0
2006-06-30 04:24:00,1.56654,1.56657,1.56639,1.56641,241499998.0
2006-06-30 04:25:00,1.56644,1.56653,1.56624,1.56646,286500002.0
2006-06-30 04:26:00,1.56657,1.56658,1.56645,1.56652,240500000.0
2006-06-30 04:27:00,1.56655,1.56655,1.5665,1.5665,124600000.0
2006-06-30 04:28:00,1.56654,1.5666,1.56641,1.56643,241000000.0
2006-06-30 04:29:00,1.56633,1.56644,1.56627,1.56641,67200001.0
2006-06-30 04:30:00,1.56637,1.5666,1.56631,1.56647,248999997.0
2006-06-30 04:31:00,1.56652,1.56665,1.56652,1.56665,76700000.0
2006-06-30 04:32:00,1.56658,1.56667,1.56648,1.56665,122099999.0
2006-06-30 04:33:00,1.5666,1.56668,1.56649,1.56656,234099999.0
2006-06-30 04:34:00,1.56662,1.56669,1.56648,1.5666,192799999.0
2006-06-30 04:35:00,1.5665,1.56672,1.56647,1.56653,312099997.0
2006-06-30 04:36:00,1.5666,1.56665,1.5666,1.56665,36400001.0
2006-06-30 04:37:00,1.56667,1.56667,1.56644,1.56644,290500001.0
2006-06-30 04:38:00,1.5666,1.56665,1.5665,1.56658,425300004.0
2006-06-30 04:39:00,1.56648,1.56665,1.56637,1.5666,293000001.0
2006-06-30 04:40:00,1.56658,1.56665,1.56646,1.56657,189599999.0
2006-06-30 04:41:00,1.56644,1.56651,1.56631,1.56634,241600008.0
2006-06-30 04:42:00,1.56655,1.5666,1.56645,1.56645,321000000.0
2006-06-30 04:43:00,1.56647,1.5666,1.56637,1.56645,339800006.0
2006-06-30 04:44:00,1.5665,1.56655,1.5665,1.56655,24800000.0
2006-06-30 04:45:00,1.56645,1.56655,1.56626,1.56626,201699996.0
2006-06-30 04:46:00,1.5664,1.5665,1.5664,1.5665,33600000.0
2006-06-30 04:47:00,1.5665,1.5666,1.56635,1.56648,303600003.0
2006-06-30 04:48:00,1.56658,1.56658,1.56635,1.56639,170100000.0
2006-06-30 04:49:00,1.56654,1.56662,1.56641,1.56655,302200000.0
2006-06-30 04:50:00,1.56652,1.56652,1.56623,1.56634,378599999.0
2006-06-30 04:51:00,1.56644,1.56655,1.56632,1.56649,575100001.0
2006-06-30 04:52:00,1.56655,1.5666,1.5664,1.5665,360300000.0
2006-06-30 04:53:00,1.56639,1.56654,1.56625,1.56646,87200000.0
2006-06-30 04:54:00,1.56629,1.56649,1.56628,1.56635,452299997.0
2006-06-30 04:55:00,1.56638,1.56646,1.56625,1.56639,261300001.0
2006-06-30 04:56:00,1.56644,1.56656,1.56632,1.56646,307099999.0
2006-06-30 04:57:00,1.56631,1.56645,1.56624,1.56645,211699998.0
2006-06-30 04:58:00,1.56639,1.56649,1.56632,1.56646,494100002.0
2006-06-30 04:59:00,1.56651,1.56653,1.56621,1.56621,247100001.0
2006-06-30 05:00:00,1.5662,1.56641,1.5662,1.56635,387199998.0
2006-06-30 05:01:00,1.56625,1.56637,1.56625,1.56635,171800001.0
2006-06-30 05:02:00,1.56632,1.56652,1.5662,1.56632,379399997.0
2006-06-30 05:03:00,1.5665,1.5665,1.56628,1.5663,180799998.0
2006-06-30 05:04:00,1.5665,1.5665,1.56629,1.56629,281200000.0
2006-06-30 05:05:00,1.56628,1.56642,1.56621,1.56642,134199998.0
2006-06-30 05:06:00,1.56627,1.56643,1.56604,1.56629,273899999.0
2006-06-30 05:07:00,1.56641,1.56646,1.5663,1.56634,312300003.0
2006-06-30 05:08:00,1.56619,1.5664,1.56619,1.56631,416299998.0
2006-06-30 05:09:00,1.56621,1.56633,1.5662,1.56632,38400000.0
2006-06-30 05:10:00,1.56624,1.56634,1.56621,1.56633,59100000.0
2006-06-30 05:11:00,1.56648,1.56649,1.56625,1.56625,284899998.0
2006-06-30 05:12:00,1.56629,1.56648,1.56627,1.56648,310800000.0
2006-06-30 05:13:00,1.56646,1.56653,1.56636,1.5665,333299994.0
2006-06-30 05:14:00,1.5665,1.56657,1.5664,1.5664,227800001.0
2006-06-30 05:15:00,1.56636,1.56648,1.56636,1.56648,36000000.0
2006-06-30 05:16:00,1.56648,1.5665,1.56636,1.5664,80700000.0
2006-06-30 05:17:00,1.56648,1.56648,1.56631,1.56631,47200002.0
2006-06-30 05:18:00,1.56628,1.56628,1.566,1.56609,297599999.0
2006-06-30 05:19:00,1.5662,1.5663,1.56607,1.5662,333100006.0
2006-06-30 05:20:00,1.56618,1.56622,1.56607,1.56613,71100002.0
2006-06-30 05:21:00,1.56604,1.5662,1.56589,1.5661,380000005.0
2006-06-30 05:22:00,1.56613,1.56627,1.56609,1.56621,420500005.0
2006-06-30 05:23:00,1.56603,1.56618,1.56594,1.56613,340499998.0
2006-06-30 05:24:00,1.56603,1.5662,1.56583,1.56608,234900001.0
2006-06-30 05:25:00,1.56621,1.56627,1.56602,1.56607,336700003.0
2006-06-30 05:26:00,1.56606,1.56623,1.56604,1.5662,342600001.0
2006-06-30 05:27:00,1.56589,1.56619,1.56589,1.56609,404999998.0
2006-06-30 05:28:00,1.56607,1.5662,1.56596,1.56604,258800004.0
2006-06-30 05:29:00,1.56611,1.56622,1.56611,1.56614,40700001.0
2006-06-30 05:30:00,1.56621,1.56641,1.56621,1.56641,56700000.0
2006-06-30 05:31:00,1.56652,1.56655,1.56632,1.56632,312299999.0
2006-06-30 05:32:00,1.56631,1.56644,1.5663,1.5664,329999998.0
2006-06-30 05:33:00,1.56616,1.56647,1.56616,1.56645,301099999.0
2006-06-30 05:34:00,1.56632,1.56653,1.56626,1.56653,272900001.0
2006-06-30 05:35:00,1.56641,1.56654,1.56631,1.56654,158999998.0
2006-06-30 05:36:00,1.56635,1.56661,1.56633,1.56652,357599996.0
2006-06-30 05:37:00,1.5665,1.5665,1.56622,1.56625,288400002.0
2006-06-30 05:38:00,1.56649,1.56652,1.56649,1.56652,22400000.0
2006-06-30 05:39:00,1.5664,1.5665,1.56626,1.56629,293900000.0
2006-06-30 05:40:00,1.56636,1.56653,1.5663,1.56631,278399998.0
2006-06-30 05:41:00,1.56637,1.5665,1.56637,1.5665,52800000.0
2006-06-30 05:42:00,1.56645,1.56645,1.56627,1.56627,101399999.0
2006-06-30 05:43:00,1.5664,1.56652,1.56627,1.56645,224499999.0
2006-06-30 05:44:00,1.56642,1.5665,1.56628,1.5664,107099999.0
2006-06-30 05:45:00,1.56645,1.56649,1.56632,1.56632,124299998.0
2006-06-30 05:46:00,1.56654,1.56671,1.56648,1.56665,190100002.0
2006-06-30 05:47:00,1.56668,1.56676,1.5665,1.56653,392699996.0
2006-06-30 05:48:00,1.56652,1.56665,1.56643,1.56656,464200002.0
2006-06-30 05:49:00,1.56658,1.5666,1.56627,1.56642,478399998.0
2006-06-30 05:50:00,1.56652,1.5666,1.56641,1.5666,261699998.0
2006-06-30 05:51:00,1.5663,1.56665,1.5663,1.56659,292499999.0
2006-06-30 05:52:00,1.5664,1.56661,1.56638,1.56655,240699999.0
2006-06-30 05:53:00,1.56659,1.56664,1.56643,1.56645,464899996.0
2006-06-30 05:54:00,1.56653,1.56673,1.56647,1.56661,495100005.0
2006-06-30 05:55:00,1.5666,1.56671,1.56647,1.56659,151800002.0
2006-06-30 05:56:00,1.56658,1.5667,1.56658,1.5667,126499997.0
2006-06-30 05:57:00,1.56655,1.56673,1.56653,1.56673,198300002.0
2006-06-30 05:58:00,1.56672,1.56672,1.56652,1.56656,309899998.0
2006-06-30 05:59:00,1.56664,1.56672,1.56648,1.56663,328299997.0
2006-06-30 06:00:00,1.56653,1.56673,1.56646,1.56673,168999997.0
2006-06-30 06:01:00,1.56675,1.56678,1.56656,1.56658,366500001.0
2006-06-30 06:02:00,1.56659,1.56669,1.56655,1.56665,255099997.0
2006-06-30 06:03:00,1.56665,1.5667,1.56655,1.56664,347200005.0
2006-06-30 06:04:00,1.5666,1.56672,1.56645,1.56653,324999997.0
2006-06-30 06:05:00,1.5666,1.56668,1.56648,1.5665,264999997.0
2006-06-30 06:06:00,1.56665,1.56665,1.56647,1.5665,519499997.0
2006-06-30 06:07:00,1.56657,1.56668,1.56645,1.56668,280599997.0
2006-06-30 06:08:00,1.56648,1.56664,1.56636,1.56654,489100003.0
2006-06-30 06:09:00,1.56664,1.56686,1.5666,1.56669,294100001.0
2006-06-30 06:10:00,1.56667,1.56676,1.5664,1.5664,243100001.0
2006-06-30 06:11:00,1.56663,1.56672,1.56651,1.56662,261900001.0
2006-06-30 06:12:00,1.56654,1.56672,1.56641,1.56663,333800001.0
2006-06-30 06:13:00,1.5667,1.56672,1.5666,1.56664,108700002.0
2006-06-30 06:14:00,1.56661,1.56675,1.56657,1.56667,254700001.0
2006-06-30 06:15:00,1.56664,1.56675,1.56664,1.56675,142399999.0
2006-06-30 06:16:00,1.5667,1.5667,1.5666,1.5666,14400000.0
2006-06-30 06:17:00,1.5667,1.56675,1.5666,1.56669,135199997.0
2006-06-30 06:18:00,1.56668,1.56675,1.56654,1.5667,224499994.0
2006-06-30 06:19:00,1.56659,1.56672,1.56642,1.56653,342199999.0
2006-06-30 06:20:00,1.5666,1.5666,1.56639,1.56643,207899998.0
2006-06-30 06:21:00,1.56654,1.56666,1.56653,1.56653,315900003.0
2006-06-30 06:22:00,1.5667,1.56685,1.56648,1.5666,237099999.0
2006-06-30 06:23:00,1.56664,1.5667,1.5664,1.56653,409900000.0
2006-06-30 06:24:00,1.56667,1.56668,1.56645,1.5666,146699998.0
2006-06-30 06:25:00,1.56662,1.56669,1.56649,1.56649,378499999.0
2006-06-30 06:26:00,1.56662,1.56662,1.56624,1.56636,241900000.0
2006-06-30 06:27:00,1.56657,1.56667,1.5665,1.56661,348100002.0
2006-06-30 06:28:00,1.56666,1.56669,1.56646,1.56647,325500003.0
2006-06-30 06:29:00,1.56662,1.56667,1.5664,1.56647,263800003.0
2006-06-30 06:30:00,1.56647,1.56658,1.56642,1.56658,104000000.0
2006-06-30 06:31:00,1.5666,1.5666,1.56645,1.56645,92800000.0
2006-06-30 06:32:00,1.5666,1.5667,1.56651,1.56655,292199999.0
2006-06-30 06:33:00,1.56655,1.56674,1.56652,1.56654,276800002.0
2006-06-30 06:34:00,1.56671,1.56675,1.56655,1.56667,276799996.0
2006-06-30 06:35:00,1.56666,1.56673,1.56655,1.56655,235600000.0
2006-06-30 06:36:00,1.56656,1.56667,1.56645,1.56658,197300003.0
2006-06-30 06:37:00,1.5667,1.56675,1.5667,1.56675,24000000.0
2006-06-30 06:38:00,1.56667,1.56675,1.56661,1.56669,115599999.0
2006-06-30 06:39:00,1.56658,1.56672,1.56649,1.56672,178899999.0
2006-06-30 06:40:00,1.56668,1.56675,1.56654,1.56654,352000001.0
2006-06-30 06:41:00,1.56666,1.56675,1.56654,1.56665,99700003.0
2006-06-30 06:42:00,1.56661,1.56674,1.56657,1.5667,262800005.0
2006-06-30 06:43:00,1.56672,1.56673,1.56652,1.56659,275099997.0
2006-06-30 06:44:00,1.5667,1.5667,1.56656,1.5666,143100000.0
2006-06-30 06:45:00,1.56663,1.56675,1.56653,1.56656,223100003.0
2006-06-30 06:46:00,1.5666,1.56675,1.56651,1.56665,348000000.0
2006-06-30 06:47:00,1.56673,1.56673,1.56649,1.56657,216599999.0
2006-06-30 06:48:00,1.56666,1.56674,1.56657,1.56674,154200000.0
2006-06-30 06:49:00,1.56664,1.56671,1.56646,1.56646,193799997.0
2006-06-30 06:50:00,1.56646,1.56668,1.56645,1.56668,262600000.0
2006-06-30 06:51:00,1.56652,1.56669,1.56651,1.56657,241400000.0
2006-06-30 06:52:00,1.56665,1.56673,1.56657,1.5667,154899999.0
2006-06-30 06:53:00,1.56655,1.56665,1.56651,1.56652,184300003.0
2006-06-30 06:54:00,1.56647,1.56673,1.56647,1.56665,328100003.0
2006-06-30 06:55:00,1.5667,1.5667,1.5665,1.56659,334700002.0
2006-06-30 06:56:00,1.56645,1.56665,1.56645,1.56652,296700006.0
2006-06-30 06:57:00,1.56667,1.56677,1.56653,1.56659,236800000.0
2006-06-30 06:58:00,1.56669,1.56674,1.56666,1.56671,143699999.0
2006-06-30 06:59:00,1.56651,1.56669,1.56651,1.56668,381800002.0
2006-06-30 07:00:00,1.56663,1.5667,1.56646,1.56659,424699998.0
2006-06-30 07:01:00,1.56666,1.56674,1.56658,1.56667,387000002.0
2006-06-30 07:02:00,1.56655,1.56665,1.56655,1.56665,103199998.0
2006-06-30 07:03:00,1.5665,1.56662,1.56642,1.5665,137500002.0
2006-06-30 07:04:00,1.56613,1.56653,1.56613,1.56653,371500000.0
2006-06-30 07:05:00,1.56642,1.56662,1.5664,1.56662,208500001.0
2006-06-30 07:06:00,1.56655,1.5666,1.56635,1.56645,212700005.0
2006-06-30 07:07:00,1.56655,1.56655,1.56645,1.56645,101399998.0
2006-06-30 07:08:00,1.56637,1.56655,1.56637,1.56643,137099999.0
2006-06-30 07:09:00,1.56657,1.56668,1.56637,1.56637,269899998.0
2006-06-30 07:10:00,1.56661,1.56661,1.56625,1.56653,188999999.0
2006-06-30 07:11:00,1.5665,1.56656,1.56637,1.5664,115799997.0
2006-06-30 07:12:00,1.5664,1.56655,1.56639,1.56639,290200001.0
2006-06-30 07:13:00,1.56644,1.56652,1.56631,1.56635,301000003.0
2006-06-30 07:14:00,1.56645,1.5665,1.56616,1.56646,367100002.0
2006-06-30 07:15:00,1.56639,1.56655,1.56628,1.56655,352499996.0
2006-06-30 07:16:00,1.56634,1.56658,1.56634,1.5665,248899999.0
2006-06-30 07:17:00,1.5665,1.5665,1.5664,1.5664,209299996.0
2006-06-30 07:18:00,1.5665,1.56655,1.56638,1.56641,183400001.0
2006-06-30 07:19:00,1.56646,1.56651,1.56635,1.56651,143700001.0
2006-06-30 07:20:00,1.56642,1.56653,1.56632,1.56638,248299996.0
2006-06-30 07:21:00,1.56645,1.56653,1.56635,1.56636,142300001.0
2006-06-30 07:22:00,1.56626,1.56653,1.56626,1.5665,377100002.0
2006-06-30 07:23:00,1.56625,1.5664,1.56625,1.5664,101699996.0
2006-06-30 07:24:00,1.56645,1.56645,1.56624,1.56624,389799999.0
2006-06-30 07:25:00,1.56637,1.56644,1.56626,1.56632,370399994.0
2006-06-30 07:26:00,1.56648,1.56648,1.56617,1.56632,176000001.0
2006-06-30 07:27:00,1.56633,1.56647,1.56626,1.56641,256199997.0
2006-06-30 07:28:00,1.56645,1.56651,1.56631,1.56636,279200001.0
2006-06-30 07:29:00,1.56656,1.56662,1.56637,1.56637,210300001.0
2006-06-30 07:30:00,1.5666,1.56665,1.5665,1.5666,168399998.0
2006-06-30 07:31:00,1.56656,1.56656,1.56641,1.56646,82500001.0
2006-06-30 07:32:00,1.56642,1.5665,1.56622,1.56637,354600007.0
2006-06-30 07:33:00,1.56641,1.56648,1.56625,1.56641,127699999.0
2006-06-30 07:34:00,1.56647,1.56652,1.56632,1.56639,331100000.0
2006-06-30 07:35:00,1.56647,1.56653,1.56635,1.56644,220199996.0
2006-06-30 07:36:00,1.56635,1.56648,1.56635,1.56648,51400000.0
2006-06-30 07:37:00,1.5664,1.56666,1.5664,1.56655,305900000.0
2006-06-30 07:38:00,1.5665,1.56664,1.56639,1.56654,356800002.0
2006-06-30 07:39:00,1.56658,1.56665,1.56652,1.5666,63200000.0
2006-06-30 07:40:00,1.56657,1.56665,1.56644,1.56657,211600004.0
2006-06-30 07:41:00,1.56649,1.56665,1.56634,1.56665,315799999.0
2006-06-30 07:42:00,1.56659,1.56671,1.56644,1.56667,381999998.0
2006-06-30 07:43:00,1.56665,1.5667,1.56651,1.56662,348600005.0
2006-06-30 07:44:00,1.56665,1.56668,1.56647,1.56651,393699999.0
2006-06-30 07:45:00,1.56654,1.56668,1.56645,1.56668,296199999.0
2006-06-30 07:46:00,1.56672,1.56679,1.56649,1.56658,428599999.0
2006-06-30 07:47:00,1.56672,1.56678,1.56654,1.56657,299699998.0
2006-06-30 07:48:00,1.56674,1.5668,1.56659,1.56663,179399999.0
2006-06-30 07:49:00,1.56662,1.56677,1.5666,1.5666,158999999.0
2006-06-30 07:50:00,1.56667,1.56676,1.56657,1.56657,168800002.0
2006-06-30 07:51:00,1.56671,1.56671,1.5663,1.5663,286800002.0
2006-06-30 07:52:00,1.56648,1.56654,1.56637,1.5664,341000000.0
2006-06-30 07:53:00,1.56645,1.56656,1.56634,1.56654,313699998.0
2006-06-30 07:54:00,1.56631,1.56668,1.56631,1.56661,326300003.0
2006-06-30 07:55:00,1.56658,1.56658,1.56645,1.56652,70300001.0
2006-06-30 07:56:00,1.56654,1.56657,1.56651,1.56655,44699999.0
2006-06-30 07:57:00,1.56647,1.5665,1.56626,1.56644,362000002.0
2006-06-30 07:58:00,1.56636,1.56643,1.56621,1.56628,130099999.0
2006-06-30 07:59:00,1.56645,1.5665,1.56631,1.56632,303799999.0
2006-06-30 08:00:00,1.56628,1.56648,1.56627,1.56629,236100000.0
2006-06-30 08:01:00,1.56643,1.56652,1.56626,1.56627,421000003.0
2006-06-30 08:02:00,1.56631,1.56634,1.56602,1.56602,246600002.0
2006-06-30 08:03:00,1.56571,1.56603,1.56571,1.56603,311500000.0
2006-06-30 08:04:00,1.56593,1.56604,1.56566,1.56578,220399998.0
2006-06-30 08:05:00,1.56574,1.566,1.56568,1.56591,191900000.0
2006-06-30 08:06:00,1.56607,1.56622,1.56592,1.56592,374900000.0
2006-06-30 08:07:00,1.5662,1.56656,1.56619,1.56656,271500002.0
2006-06-30 08:08:00,1.56638,1.56652,1.56634,1.56643,282400003.0
2006-06-30 08:09:00,1.5662,1.56642,1.5662,1.56642,258000001.0
2006-06-30 08:10:00,1.56629,1.56661,1.56608,1.56646,197499999.0
2006-06-30 08:11:00,1.56668,1.56689,1.56653,1.56689,226999997.0
2006-06-30 08:12:00,1.56687,1.56695,1.56667,1.56667,512400001.0
2006-06-30 08:13:00,1.56672,1.56699,1.56672,1.56686,475100006.0
2006-06-30 08:14:00,1.56682,1.56694,1.56666,1.56666,392699996.0
2006-06-30 08:15:00,1.56676,1.56695,1.56676,1.56694,343599995.0
2006-06-30 08:16:00,1.56672,1.56688,1.56658,1.56673,305299999.0
2006-06-30 08:17:00,1.56677,1.56687,1.56651,1.56654,308099996.0
2006-06-30 08:18:00,1.56663,1.56676,1.56648,1.56668,288500000.0
2006-06-30 08:19:00,1.56666,1.56667,1.56639,1.56659,283199997.0
2006-06-30 08:20:00,1.56662,1.56667,1.56634,1.56641,300799999.0
2006-06-30 08:21:00,1.56649,1.56666,1.56635,1.56655,371900004.0
2006-06-30 08:22:00,1.56636,1.56642,1.56619,1.56642,180599998.0
2006-06-30 08:23:00,1.56638,1.5666,1.56637,1.56655,161499999.0
2006-06-30 08:24:00,1.5667,1.56677,1.5665,1.56661,220100002.0
2006-06-30 08:25:00,1.56657,1.56675,1.56657,1.56675,128900000.0
2006-06-30 08:26:00,1.56663,1.5667,1.56648,1.56665,343099997.0
2006-06-30 08:27:00,1.56651,1.56672,1.56645,1.56658,261899999.0
2006-06-30 08:28:00,1.56657,1.56674,1.56657,1.56674,251000000.0
2006-06-30 08:29:00,1.56673,1.56683,1.56648,1.56657,300700000.0
2006-06-30 08:30:00,1.56661,1.56677,1.56656,1.56666,402600000.0
2006-06-30 08:31:00,1.56647,1.56667,1.56638,1.56655,204000000.0
2006-06-30 08:32:00,1.56655,1.56667,1.56645,1.56655,107799999.0
2006-06-30 08:33:00,1.56662,1.56671,1.56647,1.56663,187500001.0
2006-06-30 08:34:00,1.56655,1.56671,1.56652,1.56665,508399995.0
2006-06-30 08:35:00,1.56643,1.56662,1.56643,1.56648,172600001.0
2006-06-30 08:36:00,1.56663,1.56663,1.56642,1.56661,181899999.0
2006-06-30 08:37:00,1.56656,1.56668,1.56648,1.56668,293099997.0
2006-06-30 08:38:00,1.56667,1.56672,1.56654,1.56655,166400002.0
2006-06-30 08:39:00,1.56668,1.56677,1.56656,1.56656,275100001.0
2006-06-30 08:40:00,1.56675,1.56675,1.56648,1.56672,165700002.0
2006-06-30 08:41:00,1.56668,1.56677,1.56647,1.56664,347300002.0
2006-06-30 08:42:00,1.56666,1.56672,1.56653,1.56661,387300002.0
2006-06-30 08:43:00,1.56656,1.56669,1.56656,1.56668,135700002.0
2006-06-30 08:44:00,1.56667,1.56676,1.56659,1.56665,78000002.0
2006-06-30 08:45:00,1.56671,1.5668,1.56638,1.56675,321400000.0
2006-06-30 08:46:00,1.56642,1.5667,1.56642,1.56663,365300006.0
2006-06-30 08:47:00,1.56651,1.5667,1.56648,1.56655,325999999.0
2006-06-30 08:48:00,1.5666,1.5666,1.56625,1.56649,212999998.0
2006-06-30 08:49:00,1.56633,1.56667,1.56633,1.56667,191100002.0
2006-06-30 08:50:00,1.56661,1.56671,1.56648,1.5667,323199995.0
2006-06-30 08:51:00,1.56669,1.56676,1.56657,1.56676,121500000.0
2006-06-30 08:52:00,1.56669,1.5667,1.56652,1.56656,164200000.0
2006-06-30 08:53:00,1.5666,1.56677,1.5665,1.56665,260899999.0
2006-06-30 08:54:00,1.56658,1.56687,1.56658,1.56674,333000002.0
2006-06-30 08:55:00,1.56677,1.56681,1.56653,1.5666,361700001.0
2006-06-30 08:56:00,1.56662,1.56667,1.56641,1.5666,498000002.0
2006-06-30 08:57:00,1.56661,1.56676,1.56654,1.56675,433999994.0
2006-06-30 08:58:00,1.56664,1.56675,1.56654,1.56661,491000000.0
2006-06-30 08:59:00,1.56668,1.56677,1.56657,1.56668,421399995.0
2006-06-30 09:00:00,1.56666,1.56677,1.56656,1.5667,171800000.0
2006-06-30 09:01:00,1.56665,1.56682,1.56662,1.56666,174199999.0
2006-06-30 09:02:00,1.56677,1.56683,1.56668,1.5667,233400005.0
2006-06-30 09:03:00,1.56663,1.56679,1.56663,1.56675,438700001.0
2006-06-30 09:04:00,1.56672,1.56692,1.5666,1.56682,259600000.0
2006-06-30 09:05:00,1.56683,1.56693,1.56659,1.56679,189400002.0
2006-06-30 09:06:00,1.56661,1.56671,1.56641,1.56652,109699999.0
2006-06-30 09:07:00,1.56661,1.56672,1.56648,1.56648,214100002.0
2006-06-30 09:08:00,1.56679,1.56694,1.56676,1.56676,367700000.0
2006-06-30 09:09:00,1.56679,1.56697,1.56678,1.56692,305799999.0
2006-06-30 09:10:00,1.56691,1.56697,1.56677,1.56685,322499996.0
2006-06-30 09:11:00,1.56687,1.56695,1.56673,1.56673,273199999.0
2006-06-30 09:12:00,1.56673,1.56696,1.56672,1.56681,325899999.0
2006-06-30 09:13:00,1.56686,1.56694,1.56672,1.56672,347399994.0
2006-06-30 09:14:00,1.56677,1.56681,1.56656,1.56665,290300000.0
2006-06-30 09:15:00,1.56667,1.56678,1.56659,1.56674,275800003.0
2006-06-30 09:16:00,1.56684,1.56694,1.56674,1.56674,293199996.0
2006-06-30 09:17:00,1.56668,1.56678,1.56667,1.56677,63100000.0
2006-06-30 09:18:00,1.56683,1.56686,1.56681,1.56686,87100000.0
2006-06-30 09:19:00,1.56684,1.56701,1.56678,1.56693,439399999.0
2006-06-30 09:20:00,1.56692,1.56719,1.56692,1.56708,381099998.0
2006-06-30 09:21:00,1.56697,1.56705,1.56668,1.56688,285399995.0
2006-06-30 09:22:00,1.56682,1.56695,1.56677,1.56691,401300003.0
2006-06-30 09:23:00,1.56693,1.56693,1.56672,1.56678,299599997.0
2006-06-30 09:24:00,1.56684,1.56723,1.56684,1.56723,395999998.0
2006-06-30 09:25:00,1.56703,1.56718,1.56697,1.56713,288000003.0
2006-06-30 09:26:00,1.56715,1.56721,1.56703,1.56716,415800002.0
2006-06-30 09:27:00,1.56706,1.56718,1.56693,1.56713,237699998.0
2006-06-30 09:28:00,1.56711,1.56711,1.56685,1.56686,287200000.0
2006-06-30 09:29:00,1.56694,1.56707,1.56683,1.56697,143700000.0
2006-06-30 09:30:00,1.56693,1.56697,1.56681,1.56681,265600001.0
2006-06-30 09:31:00,1.56676,1.56698,1.56674,1.56678,286900001.0
2006-06-30 09:32:00,1.56699,1.56714,1.56697,1.56704,204600001.0
2006-06-30 09:33:00,1.56718,1.56718,1.56697,1.56703,219100001.0
2006-06-30 09:34:00,1.56714,1.56714,1.56691,1.56691,182999997.0
2006-06-30 09:35:00,1.56709,1.56717,1.56697,1.56707,327000003.0
2006-06-30 09:36:00,1.567,1.56703,1.56679,1.56682,327699999.0
2006-06-30 09:37:00,1.56695,1.56703,1.56688,1.56697,99800001.0
2006-06-30 09:38:00,1.56697,1.56707,1.56677,1.56698,224799995.0
2006-06-30 09:39:00,1.56694,1.567,1.56685,1.56686,337000003.0
2006-06-30 09:40:00,1.56695,1.56695,1.56685,1.56685,31200000.0
2006-06-30 09:41:00,1.56704,1.56716,1.56701,1.56714,336299996.0
2006-06-30 09:42:00,1.56712,1.56727,1.56696,1.56703,507500002.0
2006-06-30 09:43:00,1.5672,1.56734,1.56712,1.56731,264299997.0
2006-06-30 09:44:00,1.56725,1.56726,1.56701,1.56701,315199997.0
2006-06-30 09:45:00,1.56718,1.56729,1.5671,1.5671,280099998.0
2006-06-30 09:46:00,1.56719,1.5678,1.56719,1.56772,230999996.0
2006-06-30 09:47:00,1.56751,1.56764,1.56741,1.56758,344899998.0
2006-06-30 09:48:00,1.56751,1.56771,1.56743,1.56771,477700001.0
2006-06-30 09:49:00,1.56782,1.56834,1.56782,1.5681,424800009.0
2006-06-30 09:50:00,1.5681,1.5681,1.5678,1.56795,353800001.0
2006-06-30 09:51:00,1.568,1.56812,1.56783,1.56797,539999995.0
2006-06-30 09:52:00,1.56797,1.56805,1.56785,1.56788,394700003.0
2006-06-30 09:53:00,1.56798,1.56817,1.56796,1.56812,171700002.0
2006-06-30 09:54:00,1.56795,1.56805,1.56763,1.56774,321099998.0
2006-06-30 09:55:00,1.5677,1.56787,1.56758,1.56785,305700000.0
2006-06-30 09:56:00,1.56778,1.56785,1.56765,1.56773,113399998.0
2006-06-30 09:57:00,1.56783,1.56793,1.5677,1.56778,425800003.0
2006-06-30 09:58:00,1.56771,1.56785,1.56771,1.56785,134299999.0
2006-06-30 09:59:00,1.56783,1.56783,1.56765,1.56765,174800000.0
2006-06-30 10:00:00,1.56756,1.56776,1.56755,1.56756,268700004.0
2006-06-30 10:01:00,1.56761,1.5677,1.56735,1.56743,245100000.0
2006-06-30 10:02:00,1.56724,1.56742,1.56703,1.56726,403900003.0
2006-06-30 10:03:00,1.56725,1.56738,1.56719,1.56725,199100001.0
2006-06-30 10:04:00,1.56742,1.56754,1.56735,1.56746,391400003.0
2006-06-30 10:05:00,1.56737,1.56748,1.56722,1.56738,430899995.0
2006-06-30 10:06:00,1.56731,1.5675,1.56731,1.56733,135600000.0
2006-06-30 10:07:00,1.56747,1.56751,1.56722,1.56737,323199997.0
2006-06-30 10:08:00,1.5675,1.56762,1.56733,1.56747,451299999.0
2006-06-30 10:09:00,1.5674,1.56749,1.56726,1.56734,253100005.0
2006-06-30 10:10:00,1.56746,1.56756,1.56731,1.56747,574499994.0
2006-06-30 10:11:00,1.56745,1.56758,1.5674,1.56749,283000002.0
2006-06-30 10:12:00,1.56745,1.56747,1.56707,1.56707,231199999.0
2006-06-30 10:13:00,1.56716,1.56728,1.56711,1.56717,293200000.0
2006-06-30 10:14:00,1.56722,1.56733,1.56706,1.56733,301000000.0
2006-06-30 10:15:00,1.56731,1.56731,1.56713,1.56727,196500002.0
2006-06-30 10:16:00,1.56726,1.56733,1.56711,1.56725,399500003.0
2006-06-30 10:17:00,1.56721,1.56734,1.56711,1.56723,357600000.0
2006-06-30 10:18:00,1.56712,1.56733,1.56699,1.56725,258700000.0
2006-06-30 10:19:00,1.56727,1.56736,1.56718,1.56728,181699997.0
2006-06-30 10:20:00,1.56709,1.56723,1.56698,1.56709,329900000.0
2006-06-30 10:21:00,1.56707,1.56731,1.56707,1.56722,185599999.0
2006-06-30 10:22:00,1.56723,1.56728,1.56703,1.56728,302099996.0
2006-06-30 10:23:00,1.56729,1.56733,1.56708,1.56725,458700004.0
2006-06-30 10:24:00,1.56733,1.56733,1.56706,1.5672,175499998.0
2006-06-30 10:25:00,1.56726,1.5673,1.56697,1.56697,437200002.0
2006-06-30 10:26:00,1.56737,1.56737,1.56719,1.56735,335400004.0
2006-06-30 10:27:00,1.56736,1.56741,1.56723,1.56732,297000003.0
2006-06-30 10:28:00,1.56731,1.56731,1.56711,1.56721,153699999.0
2006-06-30 10:29:00,1.56728,1.56732,1.56711,1.56732,330099999.0
2006-06-30 10:30:00,1.56716,1.56727,1.56692,1.56708,175700000.0
2006-06-30 10:31:00,1.56701,1.56713,1.56685,1.56698,377300006.0
2006-06-30 10:32:00,1.56683,1.56699,1.56675,1.5669,331899998.0
2006-06-30 10:33:00,1.56697,1.56697,1.56668,1.56688,194099998.0
2006-06-30 10:34:00,1.56688,1.56698,1.56678,1.56698,396500000.0
2006-06-30 10:35:00,1.56703,1.56715,1.56675,1.56675,205799999.0
2006-06-30 10:36:00,1.56683,1.56699,1.56683,1.56698,251700003.0
2006-06-30 10:37:00,1.56693,1.567,1.56679,1.56695,499099995.0
2006-06-30 10:38:00,1.56695,1.56704,1.56683,1.56685,213700003.0
2006-06-30 10:39:00,1.56688,1.56709,1.56688,1.56709,269100001.0
2006-06-30 10:40:00,1.56683,1.56709,1.56682,1.56709,323400002.0
2006-06-30 10:41:00,1.56701,1.56701,1.56675,1.56675,344799995.0
2006-06-30 10:42:00,1.56678,1.567,1.56678,1.56695,160300001.0
2006-06-30 10:43:00,1.5669,1.567,1.56654,1.56695,348000003.0
2006-06-30 10:44:00,1.56692,1.56692,1.56665,1.56673,214400000.0
2006-06-30 10:45:00,1.56681,1.56688,1.56664,1.56677,122000000.0
2006-06-30 10:46:00,1.56657,1.5669,1.56653,1.5669,259999999.0
2006-06-30 10:47:00,1.56692,1.56701,1.56682,1.56695,240700003.0
2006-06-30 10:48:00,1.56702,1.56708,1.56694,1.56701,74300000.0
2006-06-30 10:49:00,1.56701,1.56701,1.56678,1.56678,307199999.0
2006-06-30 10:50:00,1.56689,1.56689,1.56661,1.56678,324700000.0
2006-06-30 10:51:00,1.5665,1.5668,1.5665,1.56676,428299998.0
2006-06-30 10:52:00,1.56654,1.56683,1.56654,1.5668,299499997.0
2006-06-30 10:53:00,1.5669,1.56691,1.56671,1.5669,231600000.0
2006-06-30 10:54:00,1.56677,1.56692,1.56675,1.56685,357000003.0
2006-06-30 10:55:00,1.5668,1.56693,1.56667,1.56685,419000003.0
2006-06-30 10:56:00,1.5668,1.56687,1.5666,1.56678,358000001.0
2006-06-30 10:57:00,1.5666,1.5669,1.5666,1.5669,185200002.0
2006-06-30 10:58:00,1.56682,1.56694,1.56681,1.5669,285200000.0
2006-06-30 10:59:00,1.5668,1.56698,1.5668,1.5668,294000003.0
2006-06-30 11:00:00,1.56689,1.56697,1.56663,1.56677,209999999.0
2006-06-30 11:01:00,1.5668,1.56689,1.56671,1.56675,242500000.0
2006-06-30 11:02:00,1.56686,1.56692,1.56671,1.56684,206899998.0
2006-06-30 11:03:00,1.5669,1.56695,1.56678,1.56678,192099999.0
2006-06-30 11:04:00,1.56662,1.56696,1.5665,1.56696,267999997.0
2006-06-30 11:05:00,1.56691,1.56699,1.56679,1.56691,194000002.0
2006-06-30 11:06:00,1.56684,1.56698,1.56674,1.56693,382500000.0
2006-06-30 11:07:00,1.56687,1.56698,1.56685,1.56685,328400001.0
2006-06-30 11:08:00,1.56695,1.56695,1.56685,1.56685,79099998.0
2006-06-30 11:09:00,1.56693,1.56695,1.56675,1.56688,207800002.0
2006-06-30 11:10:00,1.56679,1.56691,1.5667,1.56685,271199998.0
2006-06-30 11:11:00,1.56697,1.56697,1.56685,1.56685,103799998.0
2006-06-30 11:12:00,1.56695,1.56698,1.56678,1.56685,364999999.0
2006-06-30 11:13:00,1.56692,1.56705,1.56686,1.56697,139700000.0
2006-06-30 11:14:00,1.5668,1.56702,1.5668,1.56702,310000002.0
2006-06-30 11:15:00,1.56698,1.567,1.56676,1.56692,214300003.0
2006-06-30 11:16:00,1.5668,1.56699,1.5668,1.56685,504000002.0
2006-06-30 11:17:00,1.56677,1.56704,1.56677,1.56691,267700004.0
2006-06-30 11:18:00,1.56685,1.56693,1.56675,1.56677,256900001.0
2006-06-30 11:19:00,1.56684,1.5669,1.56671,1.56682,343400005.0
2006-06-30 11:20:00,1.56688,1.56691,1.56674,1.56675,435800005.0
2006-06-30 11:21:00,1.56697,1.56706,1.56682,1.56698,227500000.0
2006-06-30 11:22:00,1.56697,1.56697,1.56669,1.56669,131500003.0
2006-06-30 11:23:00,1.56685,1.5671,1.56685,1.56698,189500001.0
2006-06-30 11:24:00,1.56695,1.56705,1.56681,1.56691,280899999.0
2006-06-30 11:25:00,1.56702,1.56707,1.56683,1.56697,278100003.0
2006-06-30 11:26:00,1.56695,1.56715,1.56695,1.56709,284199999.0
2006-06-30 11:27:00,1.56694,1.56717,1.56694,1.56717,175100001.0
2006-06-30 11:28:00,1.56719,1.56721,1.56698,1.56715,494500002.0
2006-06-30 11:29:00,1.56704,1.56721,1.56702,1.56713,447500007.0
2006-06-30 11:30:00,1.56704,1.56706,1.56692,1.56696,134100000.0
2006-06-30 11:31:00,1.56695,1.56707,1.5669,1.56701,285199999.0
2006-06-30 11:32:00,1.56689,1.56703,1.56678,1.56703,421800003.0
2006-06-30 11:33:00,1.56706,1.56709,1.5669,1.56699,480500003.0
2006-06-30 11:34:00,1.5669,1.56707,1.56683,1.56704,284600001.0
2006-06-30 11:35:00,1.56692,1.56706,1.56681,1.56701,247500002.0
2006-06-30 11:36:00,1.56707,1.5671,1.56689,1.56694,325800003.0
2006-06-30 11:37:00,1.56689,1.56705,1.56689,1.56703,230199998.0
2006-06-30 11:38:00,1.56705,1.56714,1.56696,1.56701,208800002.0
2006-06-30 11:39:00,1.56692,1.56704,1.56681,1.567,287200000.0
2006-06-30 11:40:00,1.56679,1.56705,1.56679,1.56705,298700003.0
2006-06-30 11:41:00,1.56686,1.56703,1.5668,1.567,375300006.0
2006-06-30 11:42:00,1.56693,1.56699,1.56675,1.56691,271199998.0
2006-06-30 11:43:00,1.56682,1.56703,1.56682,1.567,454899994.0
2006-06-30 11:44:00,1.56687,1.56707,1.56687,1.56693,280300000.0
2006-06-30 11:45:00,1.56702,1.56708,1.56689,1.56692,304300001.0
2006-06-30 11:46:00,1.56695,1.56703,1.5668,1.56692,248199996.0
2006-06-30 11:47:00,1.56692,1.56704,1.56669,1.56694,316600000.0
2006-06-30 11:48:00,1.56686,1.56703,1.56678,1.56696,256000001.0
2006-06-30 11:49:00,1.56677,1.56707,1.56677,1.56683,383900001.0
2006-06-30 11:50:00,1.56707,1.56719,1.56699,1.56707,488400001.0
2006-06-30 11:51:00,1.56717,1.56725,1.56694,1.56709,299100000.0
2006-06-30 11:52:00,1.5672,1.56727,1.56705,1.56715,277700000.0
2006-06-30 11:53:00,1.56717,1.56737,1.56711,1.56737,442099995.0
2006-06-30 11:54:00,1.56729,1.56737,1.5671,1.56724,419300002.0
2006-06-30 11:55:00,1.56723,1.56743,1.56708,1.56723,334400000.0
2006-06-30 11:56:00,1.56728,1.56733,1.56708,1.56725,362600007.0
2006-06-30 11:57:00,1.56728,1.56737,1.56716,1.56728,134499999.0
2006-06-30 11:58:00,1.56721,1.56733,1.56706,1.56733,242800000.0
2006-06-30 11:59:00,1.56736,1.56742,1.56719,1.56725,264300003.0
2006-06-30 12:00:00,1.56737,1.56737,1.56712,1.56712,289000003.0
2006-06-30 12:01:00,1.56711,1.56743,1.56711,1.56741,193399998.0
2006-06-30 12:02:00,1.56736,1.56755,1.56728,1.56749,443099999.0
2006-06-30 12:03:00,1.56731,1.56744,1.56712,1.56744,341900001.0
2006-06-30 12:04:00,1.56739,1.56744,1.56724,1.56732,386500001.0
2006-06-30 12:05:00,1.56746,1.56748,1.56717,1.56717,451200001.0
2006-06-30 12:06:00,1.56734,1.56744,1.56715,1.56741,187900004.0
2006-06-30 12:07:00,1.56737,1.56751,1.56727,1.56727,169399999.0
2006-06-30 12:08:00,1.56754,1.56762,1.56741,1.56754,323199999.0
2006-06-30 12:09:00,1.5676,1.56761,1.56735,1.56744,263799997.0
2006-06-30 12:10:00,1.56753,1.56762,1.56734,1.56748,229800003.0
2006-06-30 12:11:00,1.56752,1.56756,1.56726,1.5674,441900005.0
2006-06-30 12:12:00,1.56735,1.56748,1.56723,1.56733,260899998.0
2006-06-30 12:13:00,1.56728,1.56728,1.56712,1.56713,140199999.0
2006-06-30 12:14:00,1.56713,1.56713,1.56695,1.56695,187000001.0
2006-06-30 12:15:00,1.567,1.56708,1.56685,1.56708,229600000.0
2006-06-30 12:16:00,1.56686,1.56707,1.56686,1.56703,177700003.0
2006-06-30 12:17:00,1.56703,1.56703,1.56681,1.5669,418900005.0
2006-06-30 12:18:00,1.56691,1.56698,1.56679,1.56679,273900006.0
2006-06-30 12:19:00,1.56691,1.56708,1.5669,1.56696,291000000.0
2006-06-30 12:20:00,1.56692,1.56708,1.56692,1.56698,305499995.0
2006-06-30 12:21:00,1.56702,1.56717,1.56696,1.56702,448899994.0
2006-06-30 12:22:00,1.56692,1.56711,1.56686,1.5671,211900001.0
2006-06-30 12:23:00,1.56694,1.56704,1.56676,1.56692,274099996.0
2006-06-30 12:24:00,1.56703,1.56715,1.56696,1.56704,174100001.0
2006-06-30 12:25:00,1.56704,1.56706,1.5668,1.56681,370900000.0
2006-06-30 12:26:00,1.56701,1.56707,1.56685,1.5669,204100002.0
2006-06-30 12:27:00,1.56702,1.56707,1.56686,1.56694,372300005.0
2006-06-30 12:28:00,1.56682,1.56715,1.56682,1.56706,315700005.0
2006-06-30 12:29:00,1.567,1.567,1.56677,1.56677,251000005.0
2006-06-30 12:30:00,1.56691,1.56695,1.56674,1.56681,371599997.0
2006-06-30 12:31:00,1.56689,1.56698,1.56674,1.56698,253100005.0
2006-06-30 12:32:00,1.56697,1.56697,1.56667,1.56676,341600000.0
2006-06-30 12:33:00,1.56691,1.56701,1.56685,1.56701,147999997.0
2006-06-30 12:34:00,1.56688,1.567,1.56682,1.567,119000001.0
2006-06-30 12:35:00,1.56692,1.56697,1.56676,1.56684,140599999.0
2006-06-30 12:36:00,1.56694,1.56694,1.56672,1.56672,107699999.0
2006-06-30 12:37:00,1.56687,1.56693,1.56678,1.56686,190200002.0
2006-06-30 12:38:00,1.56673,1.56691,1.56669,1.56683,448500004.0
2006-06-30 12:39:00,1.56673,1.56692,1.56663,1.56676,350200007.0
2006-06-30 12:40:00,1.56669,1.56687,1.5666,1.56683,295700005.0
2006-06-30 12:41:00,1.56677,1.56696,1.56672,1.56672,235999999.0
2006-06-30 12:42:00,1.56684,1.56698,1.56679,1.56689,160600004.0
2006-06-30 12:43:00,1.56686,1.56704,1.56685,1.56704,280699995.0
2006-06-30 12:44:00,1.56696,1.56714,1.56687,1.56688,344900002.0
2006-06-30 12:45:00,1.56688,1.56703,1.56684,1.56699,204400002.0
2006-06-30 12:46:00,1.56689,1.567,1.56675,1.5669,348600003.0
2006-06-30 12:47:00,1.56674,1.56706,1.56674,1.56706,277400000.0
2006-06-30 12:48:00,1.567,1.5671,1.56686,1.56702,228800002.0
2006-06-30 12:49:00,1.56705,1.56722,1.56703,1.56716,378499998.0
2006-06-30 12:50:00,1.56711,1.56719,1.5669,1.5669,253999999.0
2006-06-30 12:51:00,1.56698,1.56706,1.56686,1.56705,190699998.0
2006-06-30 12:52:00,1.56688,1.56712,1.56665,1.56693,499900003.0
2006-06-30 12:53:00,1.56696,1.56709,1.56681,1.56708,204500002.0
2006-06-30 12:54:00,1.56703,1.56717,1.56696,1.56702,287800005.0
2006-06-30 12:55:00,1.56709,1.56709,1.56689,1.56689,197499999.0
2006-06-30 12:56:00,1.56689,1.56701,1.56671,1.56692,297199998.0
2006-06-30 12:57:00,1.56693,1.56703,1.56681,1.56696,199400000.0
2006-06-30 12:58:00,1.56687,1.56703,1.56683,1.56695,319599999.0
2006-06-30 12:59:00,1.56676,1.56697,1.56676,1.56687,175799997.0
2006-06-30 13:00:00,1.56683,1.56686,1.56672,1.56678,315800003.0
2006-06-30 13:01:00,1.56672,1.5669,1.56672,1.56683,326899995.0
2006-06-30 13:02:00,1.56691,1.56694,1.56669,1.56669,241299999.0
2006-06-30 13:03:00,1.56683,1.56685,1.56666,1.56685,174099998.0
2006-06-30 13:04:00,1.56687,1.56687,1.56661,1.56682,223899997.0
2006-06-30 13:05:00,1.56678,1.56684,1.56667,1.56681,233100004.0
2006-06-30 13:06:00,1.56674,1.56684,1.56666,1.56666,350600004.0
2006-06-30 13:07:00,1.56677,1.56687,1.56665,1.56665,155199999.0
2006-06-30 13:08:00,1.56671,1.56688,1.56668,1.56668,247799998.0
2006-06-30 13:09:00,1.56691,1.56694,1.56675,1.5668,294000001.0
2006-06-30 13:10:00,1.56682,1.56705,1.56682,1.56696,217299999.0
2006-06-30 13:11:00,1.56691,1.56711,1.5668,1.56695,272399999.0
2006-06-30 13:12:00,1.56704,1.56704,1.56682,1.56686,286100005.0
2006-06-30 13:13:00,1.56685,1.567,1.56681,1.56697,291499994.0
2006-06-30 13:14:00,1.56696,1.56698,1.56681,1.56684,295399999.0
2006-06-30 13:15:00,1.56695,1.567,1.56684,1.56686,168599999.0
2006-06-30 13:16:00,1.56695,1.56702,1.56679,1.56681,316300000.0
2006-06-30 13:17:00,1.56685,1.56697,1.56685,1.56697,104600001.0
2006-06-30 13:18:00,1.56671,1.56695,1.56667,1.5668,278700001.0
2006-06-30 13:19:00,1.5668,1.5668,1.56665,1.56665,30400000.0
2006-06-30 13:20:00,1.56681,1.56688,1.56667,1.56676,198299999.0
2006-06-30 13:21:00,1.56682,1.56688,1.56663,1.56674,350299998.0
2006-06-30 13:22:00,1.56691,1.56695,1.56675,1.56688,379500004.0
2006-06-30 13:23:00,1.56688,1.56696,1.56666,1.56682,249800001.0
2006-06-30 13:24:00,1.56686,1.56695,1.56675,1.56678,235600003.0
2006-06-30 13:25:00,1.5668,1.56686,1.56663,1.56667,509600003.0
2006-06-30 13:26:00,1.56675,1.56683,1.56651,1.56651,260299997.0
2006-06-30 13:27:00,1.56668,1.56679,1.56655,1.5666,208200002.0
2006-06-30 13:28:00,1.56649,1.56668,1.56649,1.56657,329300004.0
2006-06-30 13:29:00,1.56632,1.56652,1.56632,1.56651,341800002.0
2006-06-30 13:30:00,1.56637,1.56648,1.5663,1.56645,275599997.0
2006-06-30 13:31:00,1.56639,1.56652,1.56633,1.56645,339500006.0
2006-06-30 13:32:00,1.56639,1.56657,1.56638,1.56646,203199998.0
2006-06-30 13:33:00,1.56642,1.56655,1.56637,1.56653,237200001.0
2006-06-30 13:34:00,1.56654,1.56662,1.56638,1.5666,223599999.0
2006-06-30 13:35:00,1.56663,1.56675,1.56651,1.56651,410599997.0
2006-06-30 13:36:00,1.56658,1.56668,1.56639,1.56665,375500000.0
2006-06-30 13:37:00,1.56645,1.56661,1.56645,1.56652,196399998.0
2006-06-30 13:38:00,1.56652,1.56662,1.56646,1.5666,375900000.0
2006-06-30 13:39:00,1.56662,1.56664,1.56645,1.56653,294800005.0
2006-06-30 13:40:00,1.56648,1.56657,1.56634,1.56648,226899997.0
2006-06-30 13:41:00,1.5665,1.56652,1.56622,1.56652,240300001.0
2006-06-30 13:42:00,1.56647,1.56649,1.56627,1.56645,376100005.0
2006-06-30 13:43:00,1.56644,1.56652,1.56631,1.56644,242299999.0
2006-06-30 13:44:00,1.5663,1.56643,1.56622,1.56642,383399999.0
2006-06-30 13:45:00,1.56645,1.56653,1.56633,1.56647,205100001.0
2006-06-30 13:46:00,1.56643,1.5665,1.56631,1.56648,279100001.0
2006-06-30 13:47:00,1.56636,1.56656,1.56625,1.56642,194300001.0
2006-06-30 13:48:00,1.56643,1.56652,1.56627,1.56645,288599995.0
2006-06-30 13:49:00,1.5665,1.5665,1.56633,1.56641,321800002.0
2006-06-30 13:50:00,1.56639,1.56642,1.56625,1.56626,232500000.0
2006-06-30 13:51:00,1.56623,1.56652,1.56623,1.56652,267100002.0
2006-06-30 13:52:00,1.56646,1.56662,1.56638,1.56662,330700001.0
2006-06-30 13:53:00,1.56659,1.56666,1.56647,1.5666,202700002.0
2006-06-30 13:54:00,1.56666,1.56673,1.56652,1.56673,405600001.0
2006-06-30 13:55:00,1.56669,1.56673,1.56653,1.56653,373799993.0
2006-06-30 13:56:00,1.56659,1.56667,1.56643,1.5666,303500005.0
2006-06-30 13:57:00,1.56651,1.56669,1.56651,1.56665,325999997.0
2006-06-30 13:58:00,1.5666,1.56669,1.56648,1.56655,230999999.0
2006-06-30 13:59:00,1.56663,1.56675,1.56653,1.5667,261600002.0
2006-06-30 14:00:00,1.56658,1.56666,1.56652,1.56659,75799999.0
2006-06-30 14:01:00,1.56649,1.56664,1.56639,1.56653,249799997.0
2006-06-30 14:02:00,1.56657,1.56669,1.56653,1.56669,620800009.0
2006-06-30 14:03:00,1.56624,1.56671,1.56624,1.56664,307800003.0
2006-06-30 14:04:00,1.56663,1.56664,1.56643,1.56647,330500003.0
2006-06-30 14:05:00,1.56651,1.56666,1.56651,1.56654,159100001.0
2006-06-30 14:06:00,1.56659,1.56666,1.56644,1.56651,367300003.0
2006-06-30 14:07:00,1.56643,1.5666,1.56639,1.5666,319600003.0
2006-06-30 14:08:00,1.5666,1.56666,1.56643,1.56648,243899999.0
2006-06-30 14:09:00,1.56653,1.56668,1.56653,1.56668,124600000.0
2006-06-30 14:10:00,1.56693,1.56703,1.56684,1.56686,237400002.0
2006-06-30 14:11:00,1.56688,1.56711,1.56687,1.5671,218300001.0
2006-06-30 14:12:00,1.56698,1.56715,1.56695,1.56712,247500000.0
2006-06-30 14:13:00,1.56719,1.56729,1.56698,1.56729,222200002.0
2006-06-30 14:14:00,1.56719,1.56727,1.56695,1.56704,191200000.0
2006-06-30 14:15:00,1.56717,1.56717,1.56698,1.56703,122999999.0
2006-06-30 14:16:00,1.5669,1.56697,1.56672,1.56695,173700002.0
2006-06-30 14:17:00,1.56679,1.56693,1.56673,1.56693,202100001.0
2006-06-30 14:18:00,1.56688,1.56702,1.56683,1.56695,332000005.0
2006-06-30 14:19:00,1.56704,1.56716,1.56701,1.56705,251800000.0
2006-06-30 14:20:00,1.56703,1.56715,1.56685,1.56704,499999999.0
2006-06-30 14:21:00,1.5671,1.56715,1.5669,1.56692,338700001.0
2006-06-30 14:22:00,1.56706,1.56718,1.56696,1.56706,459100002.0
2006-06-30 14:23:00,1.56712,1.5672,1.56698,1.56698,298699999.0
2006-06-30 14:24:00,1.56701,1.56713,1.56686,1.56705,292300001.0
2006-06-30 14:25:00,1.56709,1.56717,1.56698,1.56707,580100000.0
2006-06-30 14:26:00,1.5669,1.5671,1.56682,1.56701,282599996.0
2006-06-30 14:27:00,1.56701,1.56708,1.5667,1.56699,331299994.0
2006-06-30 14:28:00,1.56697,1.56703,1.56679,1.56681,349099999.0
2006-06-30 14:29:00,1.56694,1.56704,1.56672,1.56696,357000002.0
2006-06-30 14:30:00,1.56695,1.56702,1.5667,1.56676,399100003.0
2006-06-30 14:31:00,1.56694,1.56709,1.5668,1.5668,243300002.0
2006-06-30 14:32:00,1.56713,1.56724,1.56686,1.56697,487700005.0
2006-06-30 14:33:00,1.56684,1.56684,1.56659,1.56666,286900004.0
2006-06-30 14:34:00,1.56653,1.56659,1.5663,1.5663,303500006.0
2006-06-30 14:35:00,1.56616,1.5665,1.56609,1.56627,380000006.0
2006-06-30 14:36:00,1.56638,1.56665,1.56626,1.56654,178799999.0
2006-06-30 14:37:00,1.56669,1.56686,1.56664,1.56664,351500002.0
2006-06-30 14:38:00,1.56677,1.56681,1.56655,1.5666,149999998.0
2006-06-30 14:39:00,1.56658,1.5666,1.5664,1.5665,242300002.0
2006-06-30 14:40:00,1.56657,1.56661,1.56646,1.56658,59199999.0
2006-06-30 14:41:00,1.56664,1.56681,1.56648,1.56655,336300002.0
2006-06-30 14:42:00,1.56649,1.56662,1.56625,1.56644,418400000.0
2006-06-30 14:43:00,1.56641,1.56659,1.56629,1.56649,264600000.0
2006-06-30 14:44:00,1.56643,1.5667,1.56643,1.5667,241399999.0
2006-06-30 14:45:00,1.56658,1.56665,1.56648,1.56657,492000000.0
2006-06-30 14:46:00,1.56647,1.56647,1.56625,1.56627,194800000.0
2006-06-30 14:47:00,1.56619,1.56636,1.56615,1.56621,317800001.0
2006-06-30 14:48:00,1.56624,1.56637,1.56614,1.56637,172100002.0
2006-06-30 14:49:00,1.5661,1.56655,1.566,1.56655,255099999.0
2006-06-30 14:50:00,1.56657,1.56667,1.56636,1.56647,258800005.0
2006-06-30 14:51:00,1.56637,1.5664,1.56608,1.56627,284499998.0
2006-06-30 14:52:00,1.5664,1.5664,1.56623,1.56623,234300001.0
2006-06-30 14:53:00,1.56628,1.56628,1.56572,1.56572,352000003.0
2006-06-30 14:54:00,1.56587,1.56596,1.56568,1.56575,335900000.0
2006-06-30 14:55:00,1.56583,1.56594,1.56567,1.56594,431400006.0
2006-06-30 14:56:00,1.56595,1.56605,1.56581,1.56605,307000000.0
2006-06-30 14:57:00,1.5661,1.56617,1.56601,1.56601,221400000.0
2006-06-30 14:58:00,1.56612,1.5662,1.56597,1.56601,251699995.0
2006-06-30 14:59:00,1.56597,1.5662,1.56591,1.56606,288300001.0
2006-06-30 15:00:00,1.56614,1.56624,1.56605,1.56605,375000002.0
2006-06-30 15:01:00,1.56607,1.56607,1.56571,1.56572,343899998.0
2006-06-30 15:02:00,1.56595,1.56611,1.56582,1.56608,444100004.0
2006-06-30 15:03:00,1.566,1.56611,1.56592,1.566,266099999.0
2006-06-30 15:04:00,1.56602,1.56602,1.56577,1.56582,265300001.0
2006-06-30 15:05:00,1.56584,1.56591,1.56551,1.56576,183599999.0
2006-06-30 15:06:00,1.56595,1.56602,1.56579,1.56584,405000001.0
2006-06-30 15:07:00,1.56592,1.56601,1.56577,1.56584,246999996.0
2006-06-30 15:08:00,1.5659,1.56596,1.56561,1.5658,449699998.0
2006-06-30 15:09:00,1.56578,1.56589,1.56572,1.56586,99800001.0
2006-06-30 15:10:00,1.56579,1.56592,1.56565,1.56585,163000001.0
2006-06-30 15:11:00,1.56585,1.56593,1.56577,1.56584,173399998.0
2006-06-30 15:12:00,1.56586,1.56594,1.56567,1.56567,325800007.0
2006-06-30 15:13:00,1.5655,1.56563,1.56542,1.56543,233699999.0
2006-06-30 15:14:00,1.56554,1.56564,1.5654,1.56558,237900002.0
2006-06-30 15:15:00,1.5655,1.56571,1.5655,1.56565,529500000.0
2006-06-30 15:16:00,1.56567,1.56583,1.56558,1.56577,180399998.0
2006-06-30 15:17:00,1.5658,1.56582,1.56559,1.56572,321399999.0
2006-06-30 15:18:00,1.56571,1.56588,1.56556,1.56575,265400000.0
2006-06-30 15:19:00,1.56583,1.56591,1.56569,1.56584,257900003.0
2006-06-30 15:20:00,1.5658,1.56584,1.56565,1.56576,344400001.0
2006-06-30 15:21:00,1.56553,1.5658,1.56552,1.5658,187499998.0
2006-06-30 15:22:00,1.56574,1.56574,1.56554,1.56554,90200001.0
2006-06-30 15:23:00,1.56545,1.5657,1.56541,1.56558,238700001.0
2006-06-30 15:24:00,1.56568,1.56568,1.56549,1.56553,192900002.0
2006-06-30 15:25:00,1.56565,1.56572,1.56551,1.56567,197400001.0
2006-06-30 15:26:00,1.56572,1.56572,1.56553,1.56567,209599997.0
2006-06-30 15:27:00,1.5656,1.56576,1.5655,1.56563,386700002.0
2006-06-30 15:28:00,1.56561,1.56561,1.5654,1.56541,278000002.0
2006-06-30 15:29:00,1.56557,1.56557,1.56526,1.56526,284399998.0
2006-06-30 15:30:00,1.56549,1.56559,1.56527,1.56543,196799997.0
2006-06-30 15:31:00,1.56543,1.56566,1.56543,1.56566,97400000.0
2006-06-30 15:32:00,1.56557,1.5657,1.56548,1.56552,215000002.0
2006-06-30 15:33:00,1.56567,1.56567,1.5654,1.56553,239700002.0
2006-06-30 15:34:00,1.56562,1.56578,1.56556,1.56573,173500001.0
2006-06-30 15:35:00,1.56582,1.56591,1.56569,1.56581,231899997.0
2006-06-30 15:36:00,1.56569,1.56604,1.56569,1.56604,196500003.0
2006-06-30 15:37:00,1.5661,1.56617,1.56586,1.56586,217300002.0
2006-06-30 15:38:00,1.56588,1.56606,1.56587,1.56605,299699999.0
2006-06-30 15:39:00,1.56602,1.5661,1.56593,1.5661,209400001.0
2006-06-30 15:40:00,1.566,1.56619,1.56592,1.56601,262999999.0
2006-06-30 15:41:00,1.56594,1.56598,1.5658,1.56584,43600000.0
2006-06-30 15:42:00,1.56583,1.56599,1.56583,1.56599,106600000.0
2006-06-30 15:43:00,1.5658,1.56605,1.5658,1.56598,241300002.0
2006-06-30 15:44:00,1.56601,1.56605,1.56585,1.56598,222999997.0
2006-06-30 15:45:00,1.56571,1.56585,1.56548,1.56561,245399996.0
2006-06-30 15:46:00,1.56537,1.56563,1.56534,1.56553,467200004.0
2006-06-30 15:47:00,1.56562,1.56567,1.56546,1.56548,334200006.0
2006-06-30 15:48:00,1.56551,1.56572,1.56537,1.56557,335899999.0
2006-06-30 15:49:00,1.5657,1.56603,1.5657,1.566,270900004.0
2006-06-30 15:50:00,1.56588,1.56602,1.56572,1.5659,305099997.0
2006-06-30 15:51:00,1.56579,1.56593,1.56566,1.5658,192699999.0
2006-06-30 15:52:00,1.5658,1.56592,1.56577,1.56577,285800002.0
2006-06-30 15:53:00,1.56585,1.56589,1.56556,1.56578,310299997.0
2006-06-30 15:54:00,1.56564,1.5659,1.56556,1.5659,231499999.0
2006-06-30 15:55:00,1.56579,1.56606,1.56579,1.56606,177400002.0
2006-06-30 15:56:00,1.56601,1.56603,1.56577,1.56591,387000003.0
2006-06-30 15:57:00,1.56584,1.56617,1.56584,1.56612,278300002.0
2006-06-30 15:58:00,1.56596,1.56631,1.56596,1.56631,219100000.0
2006-06-30 15:59:00,1.56658,1.56698,1.56658,1.56678,125800000.0
2006-06-30 16:00:00,1.56694,1.56714,1.56674,1.56682,284400001.0
2006-06-30 16:01:00,1.56656,1.5669,1.56656,1.56673,296499999.0
2006-06-30 16:02:00,1.56671,1.56679,1.56638,1.56653,209900001.0
2006-06-30 16:03:00,1.5665,1.56655,1.56621,1.56648,360000002.0
2006-06-30 16:04:00,1.5664,1.56644,1.56622,1.56636,307099998.0
2006-06-30 16:05:00,1.56651,1.56651,1.56626,1.56629,291299999.0
2006-06-30 16:06:00,1.56619,1.56646,1.56619,1.5664,273600004.0
2006-06-30 16:07:00,1.56637,1.56641,1.56619,1.56629,324100008.0
2006-06-30 16:08:00,1.5663,1.56648,1.5663,1.56648,238800004.0
2006-06-30 16:09:00,1.56642,1.56647,1.56633,1.56637,190599999.0
2006-06-30 16:10:00,1.56643,1.56649,1.56624,1.56646,271200002.0
2006-06-30 16:11:00,1.56643,1.56649,1.56623,1.56638,270299997.0
2006-06-30 16:12:00,1.56622,1.56637,1.56617,1.56628,257400002.0
2006-06-30 16:13:00,1.5662,1.56641,1.56604,1.56621,318799999.0
2006-06-30 16:14:00,1.56611,1.56636,1.56596,1.56636,440400007.0
2006-06-30 16:15:00,1.56621,1.56642,1.566,1.56625,206700000.0
2006-06-30 16:16:00,1.56622,1.56636,1.56615,1.56623,507999999.0
2006-06-30 16:17:00,1.56625,1.56637,1.56618,1.56627,234300002.0
2006-06-30 16:18:00,1.56637,1.56637,1.56613,1.5663,267699995.0
2006-06-30 16:19:00,1.56614,1.56628,1.56607,1.5662,208199997.0
2006-06-30 16:20:00,1.56625,1.5664,1.56618,1.56631,126199999.0
2006-06-30 16:21:00,1.56634,1.5665,1.56622,1.56635,265800003.0
2006-06-30 16:22:00,1.56642,1.56653,1.56633,1.5664,253400001.0
2006-06-30 16:23:00,1.56654,1.56665,1.56637,1.56643,398399999.0
2006-06-30 16:24:00,1.56642,1.56666,1.56628,1.56649,460800004.0
2006-06-30 16:25:00,1.56656,1.56673,1.56645,1.5667,357499998.0
2006-06-30 16:26:00,1.56668,1.56672,1.56638,1.56657,467799992.0
2006-06-30 16:27:00,1.56663,1.56684,1.56653,1.56666,232000003.0
2006-06-30 16:28:00,1.56657,1.56682,1.56656,1.56672,329399998.0
2006-06-30 16:29:00,1.56682,1.56682,1.5666,1.56667,256499994.0
2006-06-30 16:30:00,1.56646,1.56675,1.56628,1.56665,172500004.0
2006-06-30 16:31:00,1.56662,1.56674,1.56642,1.56669,480600004.0
2006-06-30 16:32:00,1.56667,1.56685,1.56662,1.56668,375399995.0
2006-06-30 16:33:00,1.56665,1.56673,1.56649,1.56665,362700001.0
2006-06-30 16:34:00,1.56667,1.56667,1.56619,1.56628,430700000.0
2006-06-30 16:35:00,1.56623,1.56635,1.56594,1.56594,352400003.0
2006-06-30 16:36:00,1.56588,1.56604,1.56579,1.56599,294700004.0
2006-06-30 16:37:00,1.56601,1.56605,1.56578,1.56583,231700000.0
2006-06-30 16:38:00,1.56577,1.56596,1.56574,1.5659,445900000.0
2006-06-30 16:39:00,1.56592,1.56622,1.56587,1.56619,197500000.0
2006-06-30 16:40:00,1.56598,1.56618,1.56591,1.56599,191000001.0
2006-06-30 16:41:00,1.56596,1.56613,1.56589,1.56605,374900003.0
2006-06-30 16:42:00,1.56578,1.56612,1.56578,1.56612,335499999.0
2006-06-30 16:43:00,1.56609,1.56617,1.56586,1.56608,209400002.0
2006-06-30 16:44:00,1.56607,1.56614,1.56586,1.56606,407700001.0
2006-06-30 16:45:00,1.56607,1.56619,1.56597,1.566,289500001.0
2006-06-30 16:46:00,1.56601,1.56612,1.56588,1.566,283199999.0
2006-06-30 16:47:00,1.56602,1.56619,1.56592,1.56607,285900000.0
2006-06-30 16:48:00,1.5661,1.5661,1.56585,1.56605,229499997.0
2006-06-30 16:49:00,1.56599,1.56607,1.56578,1.56595,219900001.0
2006-06-30 16:50:00,1.56597,1.56608,1.56587,1.56595,188799997.0
2006-06-30 16:51:00,1.56603,1.56619,1.5658,1.5658,293499999.0
2006-06-30 16:52:00,1.56601,1.56621,1.56601,1.5662,180600002.0
2006-06-30 16:53:00,1.56619,1.56638,1.56619,1.56631,172700001.0
2006-06-30 16:54:00,1.56626,1.56647,1.56609,1.56631,275900000.0
2006-06-30 16:55:00,1.56664,1.56684,1.5666,1.56672,372499997.0
2006-06-30 16:56:00,1.56649,1.56666,1.56631,1.56639,206199999.0
2006-06-30 16:57:00,1.56633,1.56642,1.56619,1.56635,203699998.0
2006-06-30 16:58:00,1.56616,1.56662,1.56616,1.5665,282100001.0
2006-06-30 16:59:00,1.5665,1.56659,1.56611,1.56623,435500005.0
2006-06-30 17:00:00,1.56621,1.56621,1.56586,1.56605,249700001.0
2006-06-30 17:01:00,1.56598,1.56612,1.56559,1.5657,415600005.0
2006-06-30 17:02:00,1.56568,1.56573,1.56552,1.5657,421599998.0
2006-06-30 17:03:00,1.56585,1.56599,1.56566,1.56566,223300003.0
2006-06-30 17:04:00,1.5658,1.56586,1.56549,1.56549,375700005.0
2006-06-30 17:05:00,1.56568,1.56589,1.56562,1.56581,353199999.0
2006-06-30 17:06:00,1.5658,1.56596,1.56571,1.56587,181700001.0
2006-06-30 17:07:00,1.56596,1.56596,1.56573,1.56579,274999997.0
2006-06-30 17:08:00,1.56582,1.56607,1.56575,1.56607,390300000.0
2006-06-30 17:09:00,1.5661,1.56626,1.56596,1.56599,207999999.0
2006-06-30 17:10:00,1.56587,1.56601,1.56564,1.56574,213600000.0
2006-06-30 17:11:00,1.56578,1.56595,1.56566,1.56595,126300000.0
2006-06-30 17:12:00,1.56598,1.56615,1.56591,1.56606,302399999.0
2006-06-30 17:13:00,1.566,1.56608,1.56581,1.56598,397200011.0
2006-06-30 17:14:00,1.56597,1.56609,1.56581,1.56592,312999996.0
2006-06-30 17:15:00,1.56606,1.56618,1.56593,1.5661,179399996.0
2006-06-30 17:16:00,1.56603,1.56604,1.56577,1.56585,530600002.0
2006-06-30 17:17:00,1.56593,1.56609,1.56581,1.56609,225700002.0
2006-06-30 17:18:00,1.56614,1.56629,1.56593,1.56601,319700008.0
2006-06-30 17:19:00,1.56598,1.56598,1.5656,1.5656,193099999.0
2006-06-30 17:20:00,1.56556,1.56564,1.5654,1.56551,308600001.0
2006-06-30 17:21:00,1.56549,1.56549,1.56525,1.56549,130500002.0
2006-06-30 17:22:00,1.56542,1.56554,1.56529,1.56541,174900001.0
2006-06-30 17:23:00,1.56543,1.5656,1.5654,1.56559,368300003.0
2006-06-30 17:24:00,1.56561,1.56568,1.56535,1.5655,349200004.0
2006-06-30 17:25:00,1.5653,1.5656,1.5653,1.56549,281300000.0
2006-06-30 17:26:00,1.56545,1.56549,1.56532,1.56545,333200001.0
2006-06-30 17:27:00,1.56544,1.56567,1.56544,1.5656,227899996.0
2006-06-30 17:28:00,1.56545,1.56559,1.56536,1.5654,288900001.0
2006-06-30 17:29:00,1.56561,1.56561,1.56541,1.56561,230399999.0
2006-06-30 17:30:00,1.56542,1.56566,1.56542,1.56557,381199997.0
2006-06-30 17:31:00,1.5655,1.56558,1.56532,1.56535,399100005.0
2006-06-30 17:32:00,1.5654,1.56551,1.5652,1.56532,362900001.0
2006-06-30 17:33:00,1.56537,1.5655,1.56531,1.56541,196600001.0
2006-06-30 17:34:00,1.56529,1.56551,1.56526,1.5654,234400000.0
2006-06-30 17:35:00,1.56536,1.5655,1.56524,1.56548,169800001.0
2006-06-30 17:36:00,1.56539,1.56555,1.56521,1.56555,179900003.0
2006-06-30 17:37:00,1.56537,1.56563,1.56537,1.56548,287699998.0
2006-06-30 17:38:00,1.56547,1.56563,1.5654,1.56549,287400000.0
2006-06-30 17:39:00,1.56562,1.56564,1.56538,1.56553,290199996.0
2006-06-30 17:40:00,1.56553,1.56566,1.56539,1.5655,187000001.0
2006-06-30 17:41:00,1.56553,1.56555,1.56527,1.56527,329000001.0
2006-06-30 17:42:00,1.56543,1.56549,1.56528,1.5653,185500002.0
2006-06-30 17:43:00,1.56531,1.56538,1.56513,1.56514,289800001.0
2006-06-30 17:44:00,1.56514,1.5655,1.56494,1.5654,247800000.0
2006-06-30 17:45:00,1.56546,1.56567,1.56535,1.56545,404600005.0
2006-06-30 17:46:00,1.56554,1.56575,1.56554,1.56575,75100002.0
2006-06-30 17:47:00,1.56568,1.56568,1.56543,1.56543,208900002.0
2006-06-30 17:48:00,1.56548,1.56548,1.56526,1.56531,255200001.0
2006-06-30 17:49:00,1.56519,1.56535,1.56513,1.56521,425199999.0
2006-06-30 17:50:00,1.56516,1.56536,1.56515,1.56535,186300002.0
2006-06-30 17:51:00,1.56528,1.5653,1.56513,1.56523,323700000.0
2006-06-30 17:52:00,1.56523,1.56523,1.56454,1.56463,270700000.0
2006-06-30 17:53:00,1.56451,1.56461,1.56435,1.56435,260200000.0
2006-06-30 17:54:00,1.56453,1.56483,1.56453,1.56473,365799995.0
2006-06-30 17:55:00,1.56462,1.56481,1.56458,1.56473,331199998.0
2006-06-30 17:56:00,1.56468,1.56486,1.56462,1.56471,507900003.0
2006-06-30 17:57:00,1.56478,1.56479,1.5646,1.56473,211699999.0
2006-06-30 17:58:00,1.56454,1.56485,1.56454,1.56485,187900000.0
2006-06-30 17:59:00,1.56478,1.56498,1.56468,1.56498,113600000.0
2006-06-30 18:00:00,1.56491,1.56503,1.5649,1.56492,260100001.0
2006-06-30 18:01:00,1.5651,1.5651,1.565,1.565,1515399997.0
2006-06-30 18:02:00,1.5651,1.5651,1.565,1.565,1515399997.0
2006-06-30 18:03:00,1.5651,1.5652,1.5649,1.565,1515399997.0
2006-06-30 18:04:00,1.5651,1.5653,1.5651,1.5651,1515399997.0
2006-06-30 18:05:00,1.5652,1.5652,1.5651,1.5651,1515399997.0
2006-06-30 18:06:00,1.565,1.5652,1.565,1.565,1515399997.0
2006-06-30 18:07:00,1.5651,1.5651,1.565,1.565,1515399997.0
2006-06-30 18:08:00,1.5651,1.5651,1.565,1.565,1515399997.0
2006-06-30 18:09:00,1.56487,1.56513,1.56486,1.56497,1515399997.0
2006-06-30 18:10:00,1.5649,1.565,1.5649,1.565,1661299999.0
2006-06-30 18:11:00,1.56507,1.56513,1.56484,1.56496,1661299999.0
2006-06-30 18:12:00,1.56502,1.56511,1.56484,1.565,1932600001.0
2006-06-30 18:13:00,1.56503,1.56518,1.56491,1.56504,1266799992.0
2006-06-30 18:14:00,1.5652,1.5653,1.5651,1.5652,963900006.0
2006-06-30 18:15:00,1.5652,1.56528,1.56502,1.56522,963900006.0
2006-06-30 18:16:00,1.5654,1.5654,1.5652,1.5652,1928100008.0
2006-06-30 18:17:00,1.56529,1.56552,1.56521,1.56536,1928100008.0
2006-06-30 18:18:00,1.56531,1.56552,1.56521,1.5655,938600004.0
2006-06-30 18:19:00,1.56556,1.56576,1.56544,1.5657,1796500009.0
2006-06-30 18:20:00,1.5657,1.5659,1.5657,1.5659,716199999.0
2006-06-30 18:21:00,1.56599,1.56608,1.56579,1.56589,716199999.0
2006-06-30 18:22:00,1.56566,1.56583,1.56538,1.56549,914199998.0
2006-06-30 18:23:00,1.5656,1.5656,1.5654,1.5655,1166099998.0
2006-06-30 18:24:00,1.5654,1.5654,1.5653,1.5654,1166099998.0
2006-06-30 18:25:00,1.5653,1.5655,1.5653,1.5654,1166099998.0
2006-06-30 18:26:00,1.5653,1.5655,1.5653,1.5655,1166099998.0
2006-06-30 18:27:00,1.56547,1.56562,1.56524,1.5655,1166099998.0
2006-06-30 18:28:00,1.5654,1.5656,1.5654,1.5656,1686400008.0
2006-06-30 18:29:00,1.56546,1.56554,1.56535,1.56536,1686400008.0
2006-06-30 18:30:00,1.56524,1.56547,1.56524,1.56539,859600008.0
2006-06-30 18:31:00,1.56541,1.56551,1.56528,1.56542,1079500010.0
2006-06-30 18:32:00,1.56541,1.56543,1.56513,1.56532,1468200003.0
2006-06-30 18:33:00,1.5654,1.5654,1.5654,1.5654,1353800006.0
2006-06-30 18:35:00,1.5653,1.5655,1.5653,1.5654,1353800006.0
2006-06-30 18:36:00,1.56541,1.56541,1.56513,1.56516,1353800006.0
2006-06-30 18:37:00,1.56525,1.56537,1.56509,1.56527,1885999991.0
2006-06-30 18:38:00,1.56512,1.56524,1.565,1.56519,1857800002.0
2006-06-30 18:39:00,1.56525,1.56535,1.56517,1.56525,1825000000.0
2006-06-30 18:40:00,1.5653,1.5653,1.5652,1.5652,1040800011.0
2006-06-30 18:41:00,1.56489,1.56521,1.56489,1.56513,1040800011.0
2006-06-30 18:42:00,1.56515,1.56523,1.56502,1.56515,1049199999.0
2006-06-30 18:43:00,1.56523,1.56535,1.56518,1.56526,525000000.0
2006-06-30 18:44:00,1.56535,1.56545,1.56502,1.5652,951699999.0
2006-06-30 18:45:00,1.56532,1.56536,1.56504,1.56519,568800002.0
2006-06-30 18:46:00,1.56522,1.56533,1.56514,1.5653,223099999.0
2006-06-30 18:47:00,1.56536,1.56536,1.56516,1.56519,219800004.0
2006-06-30 18:48:00,1.56507,1.56521,1.5649,1.56503,1342200008.0
2006-06-30 18:49:00,1.5651,1.56514,1.56496,1.56506,255700002.0
2006-06-30 18:50:00,1.56493,1.56508,1.5648,1.56507,715200003.0
2006-06-30 18:51:00,1.5651,1.56521,1.56493,1.56493,1556000005.0
2006-06-30 18:52:00,1.56505,1.56515,1.5649,1.56508,1463500006.0
2006-06-30 18:53:00,1.56511,1.56511,1.56489,1.56498,1195199992.0
2006-06-30 18:54:00,1.56489,1.56508,1.56488,1.56499,884400002.0
2006-06-30 18:55:00,1.56497,1.56502,1.5648,1.56493,1583500008.0
2006-06-30 18:56:00,1.56491,1.56498,1.56469,1.56482,838000000.0
2006-06-30 18:57:00,1.56478,1.56478,1.56459,1.56471,720399999.0
2006-06-30 18:58:00,1.56487,1.56504,1.56467,1.56495,1122800003.0
2006-06-30 18:59:00,1.56493,1.56518,1.56485,1.56517,1579300002.0
2006-06-30 19:00:00,1.56512,1.56539,1.565,1.56535,362900002.0
2006-06-30 19:01:00,1.56532,1.5654,1.56515,1.56536,334300001.0
2006-06-30 19:02:00,1.56527,1.56537,1.56507,1.56521,811499999.0
2006-06-30 19:03:00,1.56534,1.56534,1.56516,1.56516,500500001.0
2006-06-30 19:04:00,1.56516,1.56529,1.56516,1.56526,132300000.0
2006-06-30 19:05:00,1.56523,1.5653,1.5651,1.56525,802700002.0
2006-06-30 19:06:00,1.5652,1.56543,1.5652,1.56534,2014599998.0
2006-06-30 19:07:00,1.56521,1.5654,1.56515,1.56527,1269799996.0
2006-06-30 19:08:00,1.56535,1.56543,1.56521,1.56524,1370000001.0
2006-06-30 19:09:00,1.56525,1.56543,1.56516,1.56533,1456500008.0
2006-06-30 19:10:00,1.56521,1.56547,1.5652,1.56542,1115200005.0
2006-06-30 19:11:00,1.56542,1.56548,1.56528,1.56529,1254999998.0
2006-06-30 19:12:00,1.56523,1.56547,1.56519,1.56547,875500008.0
2006-06-30 19:13:00,1.5655,1.56555,1.56535,1.56546,461600002.0
2006-06-30 19:14:00,1.56547,1.56549,1.56532,1.56542,311500001.0
2006-06-30 19:15:00,1.56545,1.56553,1.56539,1.5655,1309500009.0
2006-06-30 19:16:00,1.56547,1.56547,1.56523,1.56533,608800001.0
2006-06-30 19:17:00,1.56539,1.5655,1.56512,1.56512,944800000.0
2006-06-30 19:18:00,1.56534,1.56536,1.56516,1.5652,780399998.0
2006-06-30 19:19:00,1.56534,1.56546,1.56523,1.5653,970499994.0
2006-06-30 19:20:00,1.5654,1.5654,1.56503,1.56518,998199997.0
2006-06-30 19:21:00,1.56528,1.56535,1.56516,1.5652,1285900006.0
2006-06-30 19:22:00,1.56524,1.56538,1.56508,1.56538,322400006.0
2006-06-30 19:23:00,1.56535,1.56538,1.56515,1.56515,676200005.0
2006-06-30 19:24:00,1.56532,1.56542,1.56521,1.56534,758399999.0
2006-06-30 19:25:00,1.56535,1.5654,1.56522,1.56522,926799999.0
2006-06-30 19:26:00,1.5654,1.5654,1.56513,1.56528,1153200001.0
2006-06-30 19:27:00,1.56524,1.56541,1.56517,1.56532,1276799995.0
2006-06-30 19:28:00,1.56523,1.56543,1.56522,1.56533,463300002.0
2006-06-30 19:29:00,1.56525,1.56552,1.56518,1.56532,997399997.0
2006-06-30 19:30:00,1.5654,1.5657,1.5654,1.5656,1455800010.0
2006-06-30 19:31:00,1.56555,1.56555,1.56526,1.56536,1455800010.0
2006-06-30 19:32:00,1.56532,1.56546,1.56523,1.5654,635599999.0
2006-06-30 19:33:00,1.56543,1.56553,1.5653,1.5653,940499999.0
2006-06-30 19:34:00,1.56545,1.56552,1.56528,1.56533,1655300011.0
2006-06-30 19:35:00,1.56527,1.56545,1.5651,1.56545,1219500006.0
2006-06-30 19:36:00,1.56541,1.56552,1.56521,1.56538,714600007.0
2006-06-30 19:37:00,1.56534,1.56549,1.56533,1.56545,426699992.0
2006-06-30 19:38:00,1.56543,1.56552,1.56534,1.56544,615800000.0
2006-06-30 19:39:00,1.5654,1.56551,1.56521,1.56521,1105099998.0
2006-06-30 19:40:00,1.56545,1.56545,1.56529,1.56531,628099997.0
2006-06-30 19:41:00,1.56546,1.56549,1.56528,1.56528,411400000.0
2006-06-30 19:42:00,1.56532,1.56534,1.5651,1.5652,516500000.0
2006-06-30 19:43:00,1.56517,1.56528,1.56514,1.56524,407200002.0
2006-06-30 19:44:00,1.56526,1.56526,1.56498,1.56506,903299999.0
2006-06-30 19:45:00,1.56523,1.56524,1.56497,1.56505,282000002.0
2006-06-30 19:46:00,1.565,1.56508,1.5649,1.56508,601799999.0
2006-06-30 19:47:00,1.56493,1.56519,1.56493,1.56506,277199999.0
2006-06-30 19:48:00,1.56502,1.56505,1.56495,1.56496,612700000.0
2006-06-30 19:49:00,1.56501,1.56523,1.56499,1.56513,1278200009.0
2006-06-30 19:50:00,1.56516,1.56531,1.56503,1.56522,269299996.0
2006-06-30 19:51:00,1.56527,1.56534,1.5652,1.56525,628499999.0
2006-06-30 19:52:00,1.56528,1.56528,1.56511,1.56521,330000005.0
2006-06-30 19:53:00,1.56519,1.56527,1.56492,1.56507,459900004.0
2006-06-30 19:54:00,1.56501,1.56515,1.56495,1.56508,328500001.0
2006-06-30 19:55:00,1.56512,1.56512,1.56488,1.56488,463300003.0
2006-06-30 19:56:00,1.56498,1.5651,1.56486,1.56505,1226700011.0
2006-06-30 19:57:00,1.56505,1.56505,1.56484,1.56485,1353500004.0
2006-06-30 19:58:00,1.56484,1.5651,1.56484,1.56497,1724099998.0
2006-06-30 19:59:00,1.56502,1.56515,1.56489,1.56502,1380600009.0
2006-06-30 20:00:00,1.56499,1.5651,1.56486,1.56498,577999999.0
2006-06-30 20:01:00,1.56479,1.56494,1.56465,1.56483,658300004.0
2006-06-30 20:02:00,1.56475,1.56484,1.5646,1.56465,494999999.0
2006-06-30 20:03:00,1.56465,1.56477,1.56455,1.56469,314600005.0
2006-06-30 20:04:00,1.56468,1.5649,1.56465,1.5649,428900003.0
2006-06-30 20:05:00,1.56483,1.56503,1.56481,1.56503,433599996.0
2006-06-30 20:06:00,1.5651,1.5651,1.565,1.565,576399996.0
2006-06-30 20:07:00,1.56505,1.56505,1.5649,1.5649,235699994.0
2006-06-30 20:08:00,1.56495,1.56503,1.56467,1.56476,1344100009.0
2006-06-30 20:09:00,1.56458,1.5647,1.56448,1.56463,296100002.0
2006-06-30 20:10:00,1.56458,1.56477,1.56458,1.56473,309200004.0
2006-06-30 20:11:00,1.56461,1.56474,1.56455,1.5647,762499996.0
2006-06-30 20:12:00,1.56467,1.5647,1.56453,1.56455,285199999.0
2006-06-30 20:13:00,1.5646,1.5646,1.56427,1.56427,1677999999.0
2006-06-30 20:14:00,1.56424,1.56445,1.56424,1.5644,453100002.0
2006-06-30 20:15:00,1.5644,1.56446,1.56427,1.56437,1136599998.0
2006-06-30 20:16:00,1.56437,1.56437,1.56413,1.56413,1708100009.0
2006-06-30 20:17:00,1.56423,1.56428,1.56408,1.56422,397599994.0
2006-06-30 20:18:00,1.56425,1.56425,1.56406,1.56408,422099998.0
2006-06-30 20:19:00,1.5643,1.5644,1.5641,1.5641,852299999.0
2006-06-30 20:20:00,1.5642,1.5642,1.5641,1.5642,852299999.0
2006-06-30 20:21:00,1.56406,1.56428,1.56406,1.5642,852299999.0
2006-06-30 20:22:00,1.56425,1.56439,1.56417,1.56426,764100010.0
2006-06-30 20:23:00,1.56427,1.56442,1.56414,1.56417,1399600001.0
2006-06-30 20:24:00,1.56424,1.56433,1.56409,1.56428,524000003.0
2006-06-30 20:25:00,1.5643,1.56437,1.56414,1.56428,1053000010.0
2006-06-30 20:26:00,1.56439,1.56439,1.56425,1.56425,325999996.0
2006-06-30 20:27:00,1.56435,1.5644,1.56421,1.56433,599199999.0
2006-06-30 20:28:00,1.5644,1.5645,1.5644,1.5645,1824900004.0
2006-06-30 20:29:00,1.56461,1.56463,1.56437,1.56437,1824900004.0
2006-06-30 20:30:00,1.5645,1.5646,1.5645,1.5646,473600004.0
2006-06-30 20:31:00,1.5647,1.5647,1.5646,1.5646,473600004.0
2006-06-30 20:32:00,1.5645,1.5646,1.5645,1.5645,473600004.0
2006-06-30 20:33:00,1.56435,1.56455,1.56423,1.56439,473600004.0
2006-06-30 20:34:00,1.56421,1.56447,1.56421,1.5644,333500000.0
2006-06-30 20:35:00,1.56426,1.56445,1.56426,1.56445,554199999.0
2006-06-30 20:36:00,1.5644,1.5645,1.56416,1.56444,561399997.0
2006-06-30 20:37:00,1.56447,1.56464,1.56436,1.5645,989900005.0
2006-06-30 20:38:00,1.5645,1.56455,1.56432,1.56435,1776900005.0
2006-06-30 20:39:00,1.56447,1.5645,1.56429,1.56431,1311000003.0
2006-06-30 20:40:00,1.56441,1.56459,1.5643,1.56445,1531700002.0
2006-06-30 20:41:00,1.56447,1.56447,1.56412,1.5642,409700002.0
2006-06-30 20:42:00,1.56412,1.56429,1.56403,1.56426,345599996.0
2006-06-30 20:43:00,1.56428,1.56447,1.56419,1.56435,781600000.0
2006-06-30 20:44:00,1.56433,1.5644,1.56414,1.56414,1164300003.0
2006-06-30 20:45:00,1.5642,1.5644,1.5642,1.56435,1164300008.0
2006-06-30 20:46:00,1.56447,1.56447,1.56418,1.56436,422600005.0
2006-06-30 20:47:00,1.56437,1.56437,1.56407,1.56424,857300000.0
2006-06-30 20:48:00,1.5642,1.5645,1.5642,1.56431,1228200000.0
2006-06-30 20:49:00,1.56408,1.56435,1.56408,1.56435,711899998.0
2006-06-30 20:50:00,1.56435,1.56435,1.56414,1.56428,1799200003.0
2006-06-30 20:51:00,1.56433,1.56443,1.56423,1.56428,391699997.0
2006-06-30 20:52:00,1.56445,1.56445,1.56421,1.56434,1396100007.0
2006-06-30 20:53:00,1.56429,1.56443,1.56423,1.56432,1466700010.0
2006-06-30 20:54:00,1.56416,1.56436,1.56416,1.5643,1012300000.0
2006-06-30 20:55:00,1.56423,1.56443,1.56423,1.5644,790299997.0
2006-06-30 20:56:00,1.5644,1.5644,1.5644,1.5644,1534100003.0
2006-06-30 20:57:00,1.5643,1.5643,1.5641,1.5641,1534100003.0
2006-06-30 20:58:00,1.5642,1.5642,1.5642,1.5642,1534100003.0
2006-06-30 20:59:00,1.5643,1.5643,1.5641,1.5641,1534100003.0
2006-06-30 21:00:00,1.5642,1.5643,1.5641,1.5642,1534100003.0
2006-06-30 21:01:00,1.5641,1.5642,1.5641,1.5642,1534100003.0
2006-06-30 21:02:00,1.56427,1.56453,1.56426,1.56447,1534100003.0
2006-06-30 21:03:00,1.56436,1.56448,1.56419,1.56427,1531100002.0
2006-06-30 21:04:00,1.56408,1.56422,1.56398,1.56422,222499998.0
2006-06-30 21:05:00,1.56427,1.56442,1.56422,1.56432,917000008.0
2006-06-30 21:06:00,1.56425,1.56438,1.56406,1.5643,498900003.0
2006-06-30 21:07:00,1.56419,1.5643,1.56416,1.5642,389300003.0
2006-06-30 21:08:00,1.56418,1.56435,1.56411,1.56435,310300002.0
2006-06-30 21:09:00,1.5643,1.56435,1.56414,1.56414,663799993.0
2006-06-30 21:10:00,1.56435,1.56435,1.56421,1.56429,933700006.0
2006-06-30 21:11:00,1.56425,1.56432,1.56411,1.56414,445800001.0
2006-06-30 21:12:00,1.56421,1.56428,1.56406,1.56421,251799999.0
2006-06-30 21:13:00,1.56425,1.5643,1.56415,1.56426,1044200009.0
2006-06-30 21:14:00,1.56422,1.56426,1.56402,1.56416,766000004.0
2006-06-30 21:15:00,1.56419,1.56435,1.56406,1.5642,830899997.0
2006-06-30 21:16:00,1.56399,1.56443,1.56399,1.56443,506000007.0
2006-06-30 21:17:00,1.56431,1.56444,1.56422,1.56433,1259099999.0
2006-06-30 21:18:00,1.56429,1.56435,1.56413,1.56435,746500003.0
2006-06-30 21:19:00,1.56433,1.56439,1.56416,1.5642,573500000.0
2006-06-30 21:20:00,1.5643,1.5643,1.5642,1.5643,2044300003.0
2006-06-30 21:21:00,1.5642,1.5642,1.5642,1.5642,2044300003.0
2006-06-30 21:22:00,1.56404,1.56427,1.56401,1.56419,2044300003.0
2006-06-30 21:23:00,1.56423,1.56427,1.56393,1.56402,1307399999.0
2006-06-30 21:24:00,1.56412,1.56425,1.56402,1.56416,325399998.0
2006-06-30 21:25:00,1.56417,1.5643,1.56393,1.56399,1533200000.0
2006-06-30 21:26:00,1.56403,1.56426,1.56403,1.56426,452000003.0
2006-06-30 21:27:00,1.5643,1.56443,1.5642,1.56443,581400001.0
2006-06-30 21:28:00,1.56433,1.56452,1.5643,1.56441,716799996.0
2006-06-30 21:29:00,1.56434,1.56446,1.56423,1.56438,429900000.0
2006-06-30 21:30:00,1.56426,1.56449,1.56423,1.56449,440000001.0
2006-06-30 21:31:00,1.56451,1.56453,1.5643,1.56437,588900004.0
2006-06-30 21:32:00,1.56458,1.56467,1.56435,1.56435,1981900003.0
2006-06-30 21:33:00,1.56446,1.56446,1.56421,1.56421,70600001.0
2006-06-30 21:34:00,1.5641,1.5643,1.56409,1.56425,1186799994.0
2006-06-30 21:35:00,1.56423,1.56423,1.56407,1.5641,1215700004.0
2006-06-30 21:36:00,1.56418,1.56432,1.56415,1.56421,241200004.0
2006-06-30 21:37:00,1.5642,1.56433,1.56409,1.5642,400000004.0
2006-06-30 21:38:00,1.56407,1.56427,1.56407,1.56426,305100009.0
2006-06-30 21:39:00,1.56412,1.56428,1.56404,1.56412,237900004.0
2006-06-30 21:40:00,1.56411,1.56426,1.56405,1.56417,556999998.0
2006-06-30 21:41:00,1.56415,1.56425,1.564,1.56412,679499995.0
2006-06-30 21:42:00,1.56421,1.56427,1.56404,1.56418,530499998.0
2006-06-30 21:43:00,1.5642,1.5643,1.56412,1.5642,1248800003.0
2006-06-30 21:44:00,1.56428,1.56429,1.56406,1.56408,1296700009.0
2006-06-30 21:45:00,1.56412,1.56431,1.56402,1.5641,644899993.0
2006-06-30 21:46:00,1.56406,1.56427,1.56402,1.56418,1189700006.0
2006-06-30 21:47:00,1.5641,1.56428,1.56407,1.5642,1243600002.0
2006-06-30 21:48:00,1.56418,1.56428,1.56407,1.5642,491400005.0
2006-06-30 21:49:00,1.56416,1.56423,1.56395,1.56408,1050400001.0
2006-06-30 21:50:00,1.56398,1.5641,1.56386,1.56393,232399998.0
2006-06-30 21:51:00,1.56376,1.5639,1.5637,1.56387,536900004.0
2006-06-30 21:52:00,1.5639,1.56399,1.56363,1.56377,1660700000.0
2006-06-30 21:53:00,1.5638,1.56387,1.56369,1.5638,529300001.0
2006-06-30 21:54:00,1.56388,1.56389,1.56374,1.56374,321000001.0
2006-06-30 21:55:00,1.56387,1.56395,1.56369,1.56381,562599999.0
2006-06-30 21:56:00,1.56394,1.56403,1.56375,1.56392,502499999.0
2006-06-30 21:57:00,1.56386,1.56391,1.56376,1.56386,522599999.0
2006-06-30 21:58:00,1.56385,1.56392,1.56373,1.5639,696400000.0
2006-06-30 21:59:00,1.56362,1.56378,1.56343,1.56351,1060400002.0
2006-06-30 22:00:00,1.56343,1.56382,1.56342,1.56361,658400003.0
2006-06-30 22:01:00,1.56363,1.56382,1.56359,1.56382,205600000.0
2006-06-30 22:02:00,1.56383,1.56386,1.56344,1.56344,1175299999.0
2006-06-30 22:03:00,1.56363,1.56372,1.56354,1.56361,445099999.0
2006-06-30 22:04:00,1.56345,1.56355,1.56326,1.5635,649200003.0
2006-06-30 22:05:00,1.56355,1.56372,1.56354,1.56372,386500000.0
2006-06-30 22:06:00,1.56373,1.56373,1.5635,1.56362,303300000.0
2006-06-30 22:07:00,1.56358,1.56373,1.56349,1.56373,167800001.0
2006-06-30 22:08:00,1.56378,1.56385,1.56363,1.56375,382599998.0
2006-06-30 22:09:00,1.56362,1.56376,1.56347,1.56354,508400010.0
2006-06-30 22:10:00,1.56361,1.56375,1.56355,1.56367,154299999.0
2006-06-30 22:11:00,1.56377,1.56379,1.56365,1.56368,286800003.0
2006-06-30 22:12:00,1.56384,1.56384,1.56368,1.5637,781200007.0
2006-06-30 22:13:00,1.56378,1.56379,1.5636,1.56368,357599998.0
2006-06-30 22:14:00,1.5639,1.56401,1.56379,1.56383,292199996.0
2006-06-30 22:15:00,1.56371,1.56397,1.56366,1.56384,733699994.0
2006-06-30 22:16:00,1.56378,1.56393,1.56366,1.56388,363900002.0
2006-06-30 22:17:00,1.56392,1.56399,1.56381,1.56386,392600003.0
2006-06-30 22:18:00,1.56381,1.56409,1.56381,1.56405,145900000.0
2006-06-30 22:19:00,1.56406,1.5641,1.56385,1.56398,260799997.0
2006-06-30 22:20:00,1.56408,1.56413,1.56393,1.56412,388899999.0
2006-06-30 22:21:00,1.5641,1.56418,1.56399,1.56404,293800000.0
2006-06-30 22:22:00,1.56415,1.56428,1.56405,1.56406,968200003.0
2006-06-30 22:23:00,1.56417,1.56417,1.56398,1.56398,236499999.0
2006-06-30 22:24:00,1.56395,1.56416,1.56383,1.56397,319500001.0
2006-06-30 22:25:00,1.56404,1.56406,1.5638,1.5638,627200001.0
2006-06-30 22:26:00,1.56374,1.56401,1.56371,1.56381,810599997.0
2006-06-30 22:27:00,1.56384,1.56409,1.5637,1.56393,191300000.0
2006-06-30 22:28:00,1.56387,1.5641,1.56385,1.56403,670300004.0
2006-06-30 22:29:00,1.56392,1.56412,1.56387,1.56408,804800003.0
2006-06-30 22:30:00,1.56391,1.56418,1.56388,1.56415,806300005.0
2006-06-30 22:31:00,1.5639,1.56409,1.56376,1.56405,206399999.0
2006-06-30 22:32:00,1.5639,1.56405,1.5639,1.56405,258100000.0
2006-06-30 22:33:00,1.56405,1.56415,1.56387,1.56405,154099999.0
2006-06-30 22:34:00,1.56415,1.56415,1.56396,1.564,410500001.0
2006-06-30 22:35:00,1.56408,1.56415,1.564,1.5641,200600000.0
2006-06-30 22:36:00,1.564,1.56415,1.56391,1.56403,500999994.0
2006-06-30 22:37:00,1.56391,1.56406,1.56379,1.56393,482799999.0
2006-06-30 22:38:00,1.56365,1.56385,1.56346,1.56365,401300002.0
2006-06-30 22:39:00,1.56336,1.56363,1.56333,1.56358,723299999.0
2006-06-30 22:40:00,1.56352,1.56362,1.56328,1.56341,700999995.0
2006-06-30 22:41:00,1.56322,1.56349,1.56294,1.56345,591800005.0
2006-06-30 22:42:00,1.56345,1.56366,1.56332,1.56349,722199999.0
2006-06-30 22:43:00,1.56356,1.56409,1.56356,1.564,1241300003.0
2006-06-30 22:44:00,1.56396,1.56396,1.56366,1.56369,323200001.0
2006-06-30 22:45:00,1.56374,1.56375,1.56345,1.56345,169800001.0
2006-06-30 22:46:00,1.56355,1.56373,1.56343,1.56355,197200000.0
2006-06-30 22:47:00,1.56365,1.56387,1.56365,1.56387,201899999.0
2006-06-30 22:48:00,1.56392,1.564,1.56362,1.564,471199999.0
2006-06-30 22:49:00,1.56396,1.56413,1.56383,1.56396,781500004.0
2006-06-30 22:50:00,1.56392,1.56403,1.56377,1.56381,426999998.0
2006-06-30 22:51:00,1.56381,1.56415,1.56381,1.56398,427700001.0
2006-06-30 22:52:00,1.56382,1.56402,1.5637,1.564,309600004.0
2006-06-30 22:53:00,1.5641,1.56411,1.56388,1.564,466800002.0
2006-06-30 22:54:00,1.56386,1.564,1.56376,1.56392,335899997.0
2006-06-30 22:55:00,1.56388,1.564,1.56383,1.564,310699999.0
2006-06-30 22:56:00,1.56386,1.56404,1.56386,1.56404,145400000.0
2006-06-30 22:57:00,1.56397,1.56405,1.56384,1.56385,334500002.0
2006-06-30 22:58:00,1.56393,1.56405,1.56383,1.5639,202800001.0
2006-06-30 22:59:00,1.5639,1.56395,1.56351,1.56351,537299996.0
2006-07-02 23:00:00,1.56446,1.56491,1.56415,1.56474,333199999.0
2006-07-02 23:01:00,1.56464,1.56489,1.56459,1.56477,227199999.0
2006-07-02 23:02:00,1.56466,1.56482,1.56456,1.56479,425600010.0
2006-07-02 23:03:00,1.56467,1.56516,1.56449,1.56516,267100000.0
2006-07-02 23:04:00,1.56495,1.56527,1.56466,1.56475,471299994.0
2006-07-02 23:05:00,1.56495,1.56516,1.56476,1.56488,424100008.0
2006-07-02 23:06:00,1.56475,1.56512,1.56475,1.56503,495499999.0
2006-07-02 23:07:00,1.56481,1.56493,1.56465,1.56476,210000002.0
2006-07-02 23:08:00,1.56476,1.56492,1.56426,1.56453,404899998.0
2006-07-02 23:09:00,1.5645,1.56501,1.56436,1.56461,368300003.0
2006-07-02 23:10:00,1.56477,1.56487,1.56428,1.56439,371700002.0
2006-07-02 23:11:00,1.56468,1.56485,1.56433,1.56434,212400001.0
2006-07-02 23:12:00,1.5643,1.56464,1.56429,1.56443,329900007.0
2006-07-02 23:13:00,1.56406,1.56479,1.56406,1.56459,512299997.0
2006-07-02 23:14:00,1.56455,1.5647,1.56433,1.56462,328600003.0
2006-07-02 23:15:00,1.56469,1.56483,1.56449,1.56466,269900003.0
2006-07-02 23:16:00,1.56464,1.56485,1.56452,1.56483,273600006.0
2006-07-02 23:17:00,1.56463,1.56484,1.5643,1.56435,379000004.0
2006-07-02 23:18:00,1.56438,1.56482,1.56424,1.56482,408200004.0
2006-07-02 23:19:00,1.56478,1.5649,1.5646,1.5647,392000001.0
2006-07-02 23:20:00,1.56478,1.56488,1.56463,1.56471,208800001.0
2006-07-02 23:21:00,1.56473,1.56488,1.56426,1.56461,549600000.0
2006-07-02 23:22:00,1.56459,1.56483,1.56429,1.56444,327699999.0
2006-07-02 23:23:00,1.5644,1.5649,1.56428,1.56445,357100001.0
2006-07-02 23:24:00,1.56443,1.56496,1.56439,1.56493,303699999.0
2006-07-02 23:25:00,1.56481,1.565,1.56466,1.56484,200000003.0
2006-07-02 23:26:00,1.56495,1.56495,1.56454,1.56468,463100000.0
2006-07-02 23:27:00,1.56472,1.56496,1.5645,1.56461,361800000.0
2006-07-02 23:28:00,1.56454,1.56471,1.56444,1.5647,361099998.0
2006-07-02 23:29:00,1.56487,1.56487,1.56417,1.5645,170299999.0
2006-07-02 23:30:00,1.56487,1.56497,1.56463,1.56475,418499990.0
2006-07-02 23:31:00,1.56467,1.56501,1.5645,1.56487,259499998.0
2006-07-02 23:32:00,1.56481,1.56507,1.56413,1.56413,341500000.0
2006-07-02 23:33:00,1.5641,1.56465,1.56388,1.56413,554100006.0
2006-07-02 23:34:00,1.5646,1.5646,1.56417,1.56431,333800002.0
2006-07-02 23:35:00,1.56461,1.5647,1.56444,1.56468,457800003.0
2006-07-02 23:36:00,1.56457,1.56478,1.56457,1.5647,324300004.0
2006-07-02 23:37:00,1.56446,1.56446,1.56411,1.56416,141400001.0
2006-07-02 23:38:00,1.5641,1.56427,1.56367,1.56398,380900006.0
2006-07-02 23:39:00,1.56374,1.56398,1.56349,1.56363,292400001.0
2006-07-02 23:40:00,1.56371,1.56385,1.56355,1.56377,433700002.0
2006-07-02 23:41:00,1.56368,1.56373,1.56342,1.5635,348400001.0
2006-07-02 23:42:00,1.56352,1.56375,1.56317,1.56325,389400008.0
2006-07-02 23:43:00,1.56358,1.56424,1.56358,1.56402,267499999.0
2006-07-02 23:44:00,1.5638,1.56396,1.56351,1.56357,317999998.0
2006-07-02 23:45:00,1.56325,1.56383,1.56308,1.56383,587100004.0
2006-07-02 23:46:00,1.56407,1.56424,1.56329,1.56379,415900007.0
2006-07-02 23:47:00,1.56392,1.56392,1.56291,1.56291,190900001.0
2006-07-02 23:48:00,1.56286,1.56288,1.56263,1.56288,250300000.0
2006-07-02 23:49:00,1.56325,1.56368,1.56316,1.56318,314700006.0
2006-07-02 23:50:00,1.56329,1.56407,1.56329,1.56397,235300001.0
2006-07-02 23:51:00,1.56392,1.56397,1.56306,1.56328,311600003.0
2006-07-02 23:52:00,1.56353,1.56382,1.56348,1.5636,268700000.0
2006-07-02 23:53:00,1.56368,1.56417,1.56368,1.56403,160599998.0
2006-07-02 23:54:00,1.56377,1.56424,1.56369,1.56411,392200001.0
2006-07-02 23:55:00,1.56379,1.56393,1.56371,1.56382,43400000.0
2006-07-02 23:56:00,1.56365,1.56378,1.56365,1.56378,8800000.0
2006-07-02 23:57:00,1.56385,1.56388,1.56362,1.56366,206300002.0
2006-07-02 23:58:00,1.56362,1.5638,1.56362,1.5638,72700000.0
2006-07-02 23:59:00,1.56372,1.56385,1.56372,1.56385,26999999.0
2006-07-03 00:00:00,1.56385,1.56385,1.5638,1.5638,67300000.0
2006-07-03 00:01:00,1.5636,1.56375,1.5636,1.56375,49500000.0
2006-07-03 00:02:00,1.56382,1.56382,1.56371,1.56371,89499999.0
2006-07-03 00:03:00,1.56362,1.5637,1.5636,1.56365,138600000.0
2006-07-03 00:04:00,1.56371,1.56382,1.56356,1.56364,371800004.0
2006-07-03 00:05:00,1.56353,1.56377,1.56352,1.56367,314800002.0
2006-07-03 00:06:00,1.56371,1.564,1.56367,1.5638,520899999.0
2006-07-03 00:07:00,1.56373,1.56396,1.56354,1.56383,224699999.0
2006-07-03 00:08:00,1.56385,1.56385,1.56371,1.56373,111599997.0
2006-07-03 00:09:00,1.56382,1.56384,1.56363,1.56364,388599997.0
2006-07-03 00:10:00,1.5638,1.56388,1.56363,1.56363,299700004.0
2006-07-03 00:11:00,1.56376,1.56385,1.56368,1.56375,462000003.0
2006-07-03 00:12:00,1.56375,1.56383,1.56363,1.56373,137399996.0
2006-07-03 00:13:00,1.56385,1.56385,1.56362,1.56362,80500002.0
2006-07-03 00:14:00,1.56366,1.5638,1.56366,1.5638,125900000.0
2006-07-03 00:15:00,1.5637,1.5638,1.5637,1.5638,107700001.0
2006-07-03 00:16:00,1.56372,1.56393,1.56366,1.56393,346300000.0
2006-07-03 00:17:00,1.56373,1.56385,1.56351,1.56379,349900000.0
2006-07-03 00:18:00,1.56362,1.56386,1.56356,1.56386,273200000.0
2006-07-03 00:19:00,1.56365,1.56382,1.56365,1.56377,259899998.0
2006-07-03 00:20:00,1.56382,1.56385,1.56356,1.56367,444099997.0
2006-07-03 00:21:00,1.56364,1.56382,1.56355,1.56363,254800002.0
2006-07-03 00:22:00,1.5637,1.56375,1.56355,1.56363,48999999.0
2006-07-03 00:23:00,1.56368,1.56375,1.56359,1.56372,104700000.0
2006-07-03 00:24:00,1.56366,1.5638,1.5635,1.56367,253999996.0
2006-07-03 00:25:00,1.56365,1.56384,1.56358,1.56384,353099999.0
2006-07-03 00:26:00,1.56371,1.56383,1.56358,1.56383,217999999.0
2006-07-03 00:27:00,1.5637,1.5638,1.5637,1.5638,55900000.0
2006-07-03 00:28:00,1.56378,1.56385,1.5637,1.56371,274200001.0
2006-07-03 00:29:00,1.5638,1.5638,1.5637,1.5637,57700000.0
2006-07-03 00:30:00,1.56385,1.56385,1.56363,1.5638,359400008.0
2006-07-03 00:31:00,1.5638,1.56388,1.5636,1.5636,141299998.0
2006-07-03 00:32:00,1.56378,1.56378,1.56364,1.56364,127000002.0
2006-07-03 00:33:00,1.56379,1.56384,1.56361,1.56368,460600000.0
2006-07-03 00:34:00,1.5638,1.56387,1.56366,1.56371,271400000.0
2006-07-03 00:35:00,1.5638,1.5638,1.56365,1.56365,85500000.0
2006-07-03 00:36:00,1.5638,1.56385,1.5638,1.56385,85500001.0
2006-07-03 00:37:00,1.56378,1.56383,1.56367,1.56376,272300000.0
2006-07-03 00:38:00,1.5637,1.56382,1.56366,1.56377,213400001.0
2006-07-03 00:39:00,1.56364,1.56377,1.56364,1.56373,87400000.0
2006-07-03 00:40:00,1.56375,1.56375,1.5636,1.5636,144699999.0
2006-07-03 00:41:00,1.56379,1.56379,1.56361,1.56368,211799999.0
2006-07-03 00:42:00,1.56366,1.56377,1.56359,1.56373,320599998.0
2006-07-03 00:43:00,1.56369,1.56385,1.56358,1.56377,334799999.0
2006-07-03 00:44:00,1.56375,1.56387,1.56371,1.5638,179800002.0
2006-07-03 00:45:00,1.56369,1.5638,1.56361,1.56376,373100001.0
2006-07-03 00:46:00,1.56362,1.56385,1.56362,1.5638,309700002.0
2006-07-03 00:47:00,1.56378,1.56378,1.56366,1.56366,29600000.0
2006-07-03 00:48:00,1.56363,1.56383,1.56358,1.56378,302700001.0
2006-07-03 00:49:00,1.56382,1.56391,1.56374,1.56379,111900001.0
2006-07-03 00:50:00,1.56379,1.56395,1.56373,1.56395,324500002.0
2006-07-03 00:51:00,1.56374,1.56379,1.56351,1.56371,135099999.0
2006-07-03 00:52:00,1.56376,1.5639,1.56351,1.56379,226100001.0
2006-07-03 00:53:00,1.56387,1.56395,1.56371,1.56382,298199999.0
2006-07-03 00:54:00,1.56381,1.56382,1.56352,1.56356,282000000.0
2006-07-03 00:55:00,1.56357,1.56386,1.56357,1.56386,373399999.0
2006-07-03 00:56:00,1.56375,1.564,1.56375,1.5638,304399998.0
2006-07-03 00:57:00,1.56388,1.56421,1.56371,1.5638,524800002.0
2006-07-03 00:58:00,1.56387,1.56395,1.56367,1.56387,116900000.0
2006-07-03 00:59:00,1.5638,1.56393,1.56365,1.56381,81900002.0
2006-07-03 01:00:00,1.5639,1.56395,1.56375,1.5638,196800005.0
2006-07-03 01:01:00,1.5639,1.56395,1.56373,1.5639,439199998.0
2006-07-03 01:02:00,1.56387,1.56421,1.56387,1.56421,294700003.0
2006-07-03 01:03:00,1.56408,1.56422,1.56394,1.56411,79899999.0
2006-07-03 01:04:00,1.56425,1.56427,1.56409,1.56417,394000003.0
2006-07-03 01:05:00,1.5641,1.56425,1.56406,1.56417,264000002.0
2006-07-03 01:06:00,1.56417,1.56429,1.56402,1.56415,251899997.0
2006-07-03 01:07:00,1.56409,1.56426,1.56403,1.56421,232300000.0
2006-07-03 01:08:00,1.56415,1.56417,1.564,1.56408,137099998.0
2006-07-03 01:09:00,1.5642,1.5642,1.56401,1.56407,142300002.0
2006-07-03 01:10:00,1.5642,1.5642,1.56405,1.56405,245600001.0
2006-07-03 01:11:00,1.5641,1.5642,1.5641,1.56415,17200000.0
2006-07-03 01:12:00,1.56408,1.56425,1.56405,1.5642,312500003.0
2006-07-03 01:13:00,1.56429,1.56438,1.56403,1.56403,179300002.0
2006-07-03 01:14:00,1.56415,1.56433,1.56413,1.56433,361300007.0
2006-07-03 01:15:00,1.56426,1.56433,1.56414,1.56425,141400002.0
2006-07-03 01:16:00,1.56428,1.56428,1.56404,1.56418,186900000.0
2006-07-03 01:17:00,1.56432,1.56443,1.56388,1.56388,397399997.0
2006-07-03 01:18:00,1.56421,1.56438,1.56419,1.56427,370000000.0
2006-07-03 01:19:00,1.5643,1.5643,1.56407,1.56413,203000002.0
2006-07-03 01:20:00,1.56423,1.5643,1.56412,1.56425,260299999.0
2006-07-03 01:21:00,1.56414,1.5643,1.56414,1.56417,225199999.0
2006-07-03 01:22:00,1.56428,1.56428,1.56422,1.56422,77700001.0
2006-07-03 01:23:00,1.5641,1.5642,1.5641,1.5642,24800000.0
2006-07-03 01:24:00,1.56406,1.56418,1.56402,1.56404,55199999.0
2006-07-03 01:25:00,1.5641,1.5641,1.5639,1.564,57499999.0
2006-07-03 01:26:00,1.5642,1.56425,1.5642,1.5642,122200003.0
2006-07-03 01:27:00,1.564,1.5642,1.56398,1.5642,499200006.0
2006-07-03 01:28:00,1.5641,1.56425,1.5641,1.56425,122700001.0
2006-07-03 01:29:00,1.5642,1.5642,1.56402,1.56402,123800002.0
2006-07-03 01:30:00,1.56409,1.5642,1.56406,1.56418,46400000.0
2006-07-03 01:31:00,1.5642,1.5642,1.56405,1.56405,119000002.0
2006-07-03 01:32:00,1.56427,1.56433,1.56405,1.56425,442400004.0
2006-07-03 01:33:00,1.56437,1.56437,1.56427,1.56432,139899997.0
2006-07-03 01:34:00,1.56425,1.5644,1.56405,1.56433,336199997.0
2006-07-03 01:35:00,1.5643,1.5643,1.56415,1.56415,48100000.0
2006-07-03 01:36:00,1.56418,1.56437,1.56418,1.56437,109899999.0
2006-07-03 01:37:00,1.56425,1.56445,1.56425,1.5644,165500000.0
2006-07-03 01:38:00,1.56445,1.56448,1.56429,1.56444,364700000.0
2006-07-03 01:39:00,1.5644,1.56445,1.56422,1.56422,155400000.0
2006-07-03 01:40:00,1.56439,1.56447,1.56422,1.5643,271799999.0
2006-07-03 01:41:00,1.56435,1.56435,1.56417,1.5642,225700001.0
2006-07-03 01:42:00,1.5643,1.56438,1.56422,1.56424,266000001.0
2006-07-03 01:43:00,1.56433,1.56433,1.56413,1.56413,157599999.0
2006-07-03 01:44:00,1.56425,1.56425,1.5642,1.5642,54499999.0
2006-07-03 01:45:00,1.56423,1.56429,1.56411,1.56411,179000004.0
2006-07-03 01:46:00,1.5643,1.56438,1.56418,1.56434,293400004.0
2006-07-03 01:47:00,1.56431,1.56431,1.56407,1.56407,306700002.0
2006-07-03 01:48:00,1.56422,1.5643,1.56408,1.56419,436000001.0
2006-07-03 01:49:00,1.56419,1.56452,1.56413,1.56416,334299998.0
2006-07-03 01:50:00,1.56419,1.5643,1.56413,1.56416,220000001.0
2006-07-03 01:51:00,1.56444,1.56456,1.56427,1.56442,242899999.0
2006-07-03 01:52:00,1.56449,1.56462,1.56444,1.5646,286100004.0
2006-07-03 01:53:00,1.56468,1.56491,1.56465,1.56491,110599999.0
2006-07-03 01:54:00,1.56492,1.56492,1.5646,1.5646,281000001.0
2006-07-03 01:55:00,1.56452,1.5647,1.56446,1.56467,248500000.0
2006-07-03 01:56:00,1.56473,1.56486,1.56446,1.56446,426699999.0
2006-07-03 01:57:00,1.5646,1.56465,1.56452,1.56458,137400002.0
2006-07-03 01:58:00,1.56467,1.56472,1.56446,1.56446,392500000.0
2006-07-03 01:59:00,1.56465,1.5648,1.56454,1.56472,206999997.0
2006-07-03 02:00:00,1.5648,1.5648,1.56449,1.56455,250100000.0
2006-07-03 02:01:00,1.56458,1.56472,1.56458,1.5647,419000002.0
2006-07-03 02:02:00,1.56448,1.56478,1.56437,1.56437,256500005.0
2006-07-03 02:03:00,1.56443,1.56462,1.5644,1.56462,215600004.0
2006-07-03 02:04:00,1.56458,1.56465,1.56443,1.56465,415499998.0
2006-07-03 02:05:00,1.56449,1.56465,1.56437,1.56452,260000004.0
2006-07-03 02:06:00,1.56449,1.56465,1.56449,1.56465,328600004.0
2006-07-03 02:07:00,1.5646,1.56468,1.56443,1.56463,429600002.0
2006-07-03 02:08:00,1.56465,1.56465,1.56428,1.56428,295400000.0
2006-07-03 02:09:00,1.5645,1.56465,1.56446,1.5645,166900002.0
2006-07-03 02:10:00,1.5646,1.5646,1.5645,1.5645,32900000.0
2006-07-03 02:11:00,1.56455,1.56461,1.56436,1.56437,143700001.0
2006-07-03 02:12:00,1.56447,1.56462,1.56447,1.56462,58400000.0
2006-07-03 02:13:00,1.5645,1.5646,1.5645,1.5646,185000001.0
2006-07-03 02:14:00,1.56456,1.56458,1.56439,1.56451,240599993.0
2006-07-03 02:15:00,1.56431,1.56445,1.56414,1.56427,221999999.0
2006-07-03 02:16:00,1.56434,1.5645,1.56429,1.56434,268100003.0
2006-07-03 02:17:00,1.56432,1.5645,1.56432,1.5645,56599999.0
2006-07-03 02:18:00,1.56446,1.56446,1.56428,1.56428,155700002.0
2006-07-03 02:19:00,1.56438,1.56438,1.56436,1.56436,47100000.0
2006-07-03 02:20:00,1.56418,1.56435,1.56415,1.56427,118900001.0
2006-07-03 02:21:00,1.56434,1.56442,1.56414,1.56422,318600001.0
2006-07-03 02:22:00,1.56421,1.56438,1.56421,1.56433,326700002.0
2006-07-03 02:23:00,1.56432,1.5644,1.56418,1.56435,257299997.0
2006-07-03 02:24:00,1.56437,1.56446,1.56416,1.5644,244899997.0
2006-07-03 02:25:00,1.56445,1.56445,1.56435,1.56435,66799999.0
2006-07-03 02:26:00,1.5643,1.5644,1.5643,1.5644,78000001.0
2006-07-03 02:27:00,1.56434,1.56442,1.56415,1.56429,174900001.0
2006-07-03 02:28:00,1.56432,1.56444,1.56417,1.56417,288100001.0
2006-07-03 02:29:00,1.56413,1.5644,1.56412,1.5644,183199999.0
2006-07-03 02:30:00,1.5641,1.56443,1.5641,1.56434,189500000.0
2006-07-03 02:31:00,1.56432,1.56438,1.5642,1.56438,261099999.0
2006-07-03 02:32:00,1.56435,1.5644,1.56422,1.56422,282399998.0
2006-07-03 02:33:00,1.56425,1.56435,1.56425,1.56435,34300000.0
2006-07-03 02:34:00,1.56425,1.56435,1.56425,1.56435,82299999.0
2006-07-03 02:35:00,1.56443,1.56447,1.56427,1.56442,314999999.0
2006-07-03 02:36:00,1.56442,1.56442,1.56409,1.56409,63600000.0
2006-07-03 02:37:00,1.56424,1.56436,1.56411,1.56426,278899999.0
2006-07-03 02:38:00,1.56433,1.56433,1.56421,1.56421,14400000.0
2006-07-03 02:39:00,1.56429,1.56443,1.56425,1.56443,142999999.0
2006-07-03 02:40:00,1.56447,1.56447,1.56444,1.56444,52100001.0
2006-07-03 02:41:00,1.56437,1.56445,1.5642,1.5642,364100003.0
2006-07-03 02:42:00,1.5644,1.56445,1.56421,1.56428,328000001.0
2006-07-03 02:43:00,1.56431,1.56438,1.56402,1.56419,237100002.0
2006-07-03 02:44:00,1.56419,1.56435,1.56419,1.56435,145299997.0
2006-07-03 02:45:00,1.56426,1.56434,1.56416,1.56425,343500003.0
2006-07-03 02:46:00,1.5643,1.5643,1.56409,1.56409,30400000.0
2006-07-03 02:47:00,1.56415,1.5644,1.56415,1.5644,337800000.0
2006-07-03 02:48:00,1.56426,1.56436,1.56406,1.56428,250500002.0
2006-07-03 02:49:00,1.56413,1.56427,1.56413,1.56421,150900002.0
2006-07-03 02:50:00,1.56425,1.5643,1.56417,1.56423,47400000.0
2006-07-03 02:51:00,1.56424,1.56435,1.56416,1.56432,294800001.0
2006-07-03 02:52:00,1.56417,1.56433,1.56414,1.56425,217800003.0
2006-07-03 02:53:00,1.56427,1.56436,1.56417,1.5643,345500000.0
2006-07-03 02:54:00,1.5643,1.56435,1.56422,1.56428,80700000.0
2006-07-03 02:55:00,1.5643,1.5643,1.56415,1.56415,118400000.0
2006-07-03 02:56:00,1.56432,1.56435,1.56416,1.5642,299299998.0
2006-07-03 02:57:00,1.56437,1.56472,1.56423,1.56444,274200001.0
2006-07-03 02:58:00,1.56447,1.56487,1.56442,1.56464,371600000.0
2006-07-03 02:59:00,1.56476,1.56486,1.5646,1.5648,288799997.0
2006-07-03 03:00:00,1.56485,1.56485,1.56455,1.5647,423600001.0
2006-07-03 03:01:00,1.56463,1.56479,1.56458,1.56478,397000000.0
2006-07-03 03:02:00,1.56457,1.5648,1.56443,1.56465,201400000.0
2006-07-03 03:03:00,1.5648,1.5648,1.56456,1.56457,304800001.0
2006-07-03 03:04:00,1.56453,1.56466,1.56435,1.56435,271700000.0
2006-07-03 03:05:00,1.56448,1.56478,1.56444,1.56478,242100001.0
2006-07-03 03:06:00,1.56475,1.56485,1.56457,1.56468,266900003.0
2006-07-03 03:07:00,1.56482,1.56485,1.56461,1.56477,419799995.0
2006-07-03 03:08:00,1.56482,1.5649,1.56466,1.56466,190600003.0
2006-07-03 03:09:00,1.56475,1.56481,1.56437,1.56437,468799998.0
2006-07-03 03:10:00,1.5645,1.5647,1.56427,1.5646,259600001.0
2006-07-03 03:11:00,1.56462,1.5648,1.56459,1.56465,258700004.0
2006-07-03 03:12:00,1.56459,1.56478,1.56441,1.56478,336900003.0
2006-07-03 03:13:00,1.56472,1.5648,1.56459,1.56459,246700003.0
2006-07-03 03:14:00,1.56453,1.56472,1.56453,1.56459,299600001.0
2006-07-03 03:15:00,1.56448,1.56448,1.56436,1.56436,73500002.0
2006-07-03 03:16:00,1.56443,1.56467,1.56435,1.56452,209699998.0
2006-07-03 03:17:00,1.56467,1.56467,1.56446,1.56461,225399998.0
2006-07-03 03:18:00,1.56452,1.56456,1.56433,1.56443,380200000.0
2006-07-03 03:19:00,1.56461,1.56464,1.56447,1.56447,198199999.0
2006-07-03 03:20:00,1.56453,1.5646,1.56441,1.5646,109300001.0
2006-07-03 03:21:00,1.56448,1.56453,1.56442,1.56452,49700002.0
2006-07-03 03:22:00,1.5645,1.56455,1.5645,1.56455,53500000.0
2006-07-03 03:23:00,1.5641,1.5643,1.56388,1.56413,163599998.0
2006-07-03 03:24:00,1.56429,1.56442,1.56421,1.56435,339400002.0
2006-07-03 03:25:00,1.5644,1.56447,1.56431,1.56443,219200000.0
2006-07-03 03:26:00,1.56429,1.56442,1.56429,1.56442,39000002.0
2006-07-03 03:27:00,1.56444,1.56453,1.56435,1.56438,353700001.0
2006-07-03 03:28:00,1.56447,1.56454,1.56437,1.56451,347300005.0
2006-07-03 03:29:00,1.56442,1.56456,1.56432,1.56448,67100002.0
2006-07-03 03:30:00,1.56451,1.56451,1.5643,1.56436,49500000.0
2006-07-03 03:31:00,1.56432,1.56444,1.56432,1.56444,36799999.0
2006-07-03 03:32:00,1.56445,1.56462,1.56428,1.56447,224000001.0
2006-07-03 03:33:00,1.56444,1.56444,1.56419,1.56428,194200000.0
2006-07-03 03:34:00,1.56438,1.56439,1.56417,1.56428,465300005.0
2006-07-03 03:35:00,1.56431,1.56449,1.56431,1.56432,352399996.0
2006-07-03 03:36:00,1.56437,1.56454,1.56425,1.5643,224700002.0
2006-07-03 03:37:00,1.56425,1.56437,1.56413,1.5642,376100004.0
2006-07-03 03:38:00,1.56435,1.5644,1.56408,1.56414,328600000.0
2006-07-03 03:39:00,1.56412,1.5644,1.56412,1.56435,389200003.0
2006-07-03 03:40:00,1.56435,1.56465,1.56422,1.56454,409700002.0
2006-07-03 03:41:00,1.56447,1.56457,1.56429,1.56443,217700000.0
2006-07-03 03:42:00,1.56459,1.5646,1.56443,1.56446,308300002.0
2006-07-03 03:43:00,1.56436,1.56456,1.56435,1.5645,350899997.0
2006-07-03 03:44:00,1.56453,1.56457,1.56441,1.5645,92899999.0
2006-07-03 03:45:00,1.5645,1.56462,1.56442,1.56455,460600000.0
2006-07-03 03:46:00,1.56455,1.56463,1.56437,1.56455,258700000.0
2006-07-03 03:47:00,1.56458,1.56463,1.56446,1.56457,146299999.0
2006-07-03 03:48:00,1.5646,1.5646,1.56437,1.56437,82299999.0
2006-07-03 03:49:00,1.56437,1.56455,1.56437,1.56455,68700000.0
2006-07-03 03:50:00,1.56445,1.5646,1.56445,1.5646,163900001.0
2006-07-03 03:51:00,1.56464,1.56469,1.56453,1.56455,325900000.0
2006-07-03 03:52:00,1.56454,1.56463,1.56438,1.56438,375000000.0
2006-07-03 03:53:00,1.56445,1.56483,1.56436,1.56483,225199999.0
2006-07-03 03:54:00,1.5649,1.5649,1.56485,1.56485,51900002.0
2006-07-03 03:55:00,1.56478,1.56478,1.56461,1.56461,5200000.0
2006-07-03 03:56:00,1.56465,1.56491,1.56465,1.56491,247100000.0
2006-07-03 03:57:00,1.56485,1.5649,1.56485,1.5649,27099999.0
2006-07-03 03:58:00,1.56488,1.56499,1.56462,1.56462,333900000.0
2006-07-03 03:59:00,1.5648,1.56485,1.56464,1.56475,344400000.0
2006-07-03 04:00:00,1.5649,1.5649,1.56477,1.56477,101200000.0
2006-07-03 04:01:00,1.56478,1.56504,1.56473,1.56498,453400001.0
2006-07-03 04:02:00,1.56491,1.56507,1.56491,1.56505,226599999.0
2006-07-03 04:03:00,1.56496,1.56507,1.56472,1.56472,163099998.0
2006-07-03 04:04:00,1.56492,1.56498,1.56489,1.56491,78599998.0
2006-07-03 04:05:00,1.565,1.56511,1.56489,1.56505,172699999.0
2006-07-03 04:06:00,1.56505,1.56509,1.56493,1.56502,221300003.0
2006-07-03 04:07:00,1.565,1.56505,1.56467,1.56494,251900003.0
2006-07-03 04:08:00,1.56487,1.56505,1.56482,1.56505,143800000.0
2006-07-03 04:09:00,1.56487,1.56505,1.56469,1.56489,136000000.0
2006-07-03 04:10:00,1.56488,1.565,1.5648,1.56498,217300000.0
2006-07-03 04:11:00,1.56451,1.56472,1.56408,1.5644,300899997.0
2006-07-03 04:12:00,1.5645,1.56452,1.56429,1.5644,305900007.0
2006-07-03 04:13:00,1.56449,1.56464,1.56441,1.56456,150099998.0
2006-07-03 04:14:00,1.56455,1.56465,1.56455,1.56465,28000000.0
2006-07-03 04:15:00,1.5647,1.5647,1.56465,1.56465,71799999.0
2006-07-03 04:16:00,1.56468,1.56473,1.56443,1.56454,320400004.0
2006-07-03 04:17:00,1.56465,1.56465,1.56455,1.56455,85400002.0
2006-07-03 04:18:00,1.56465,1.5647,1.56457,1.56463,29600000.0
2006-07-03 04:19:00,1.56445,1.56465,1.56443,1.56456,208500000.0
2006-07-03 04:20:00,1.5645,1.56462,1.56434,1.5645,90299999.0
2006-07-03 04:21:00,1.5646,1.56468,1.56448,1.5646,227800003.0
2006-07-03 04:22:00,1.56455,1.56462,1.56432,1.56457,159600000.0
2006-07-03 04:23:00,1.56455,1.56465,1.5644,1.56449,590900002.0
2006-07-03 04:24:00,1.56455,1.56457,1.56438,1.56443,312199998.0
2006-07-03 04:25:00,1.56453,1.5646,1.56431,1.56453,298000000.0
2006-07-03 04:26:00,1.56453,1.5646,1.56443,1.56455,290200004.0
2006-07-03 04:27:00,1.56439,1.56467,1.56435,1.56457,188700003.0
2006-07-03 04:28:00,1.56467,1.56475,1.56457,1.56467,64400000.0
2006-07-03 04:29:00,1.5647,1.5647,1.56452,1.56452,95000000.0
2006-07-03 04:30:00,1.5647,1.5647,1.56438,1.56438,308999996.0
2006-07-03 04:31:00,1.56444,1.56457,1.5644,1.5645,164000002.0
2006-07-03 04:32:00,1.56455,1.5647,1.56446,1.5646,164100001.0
2006-07-03 04:33:00,1.56461,1.56475,1.56445,1.56475,256900000.0
2006-07-03 04:34:00,1.5647,1.5648,1.5647,1.5648,56099998.0
2006-07-03 04:35:00,1.5648,1.56485,1.56462,1.56478,186500000.0
2006-07-03 04:36:00,1.56468,1.56476,1.5645,1.56468,209600003.0
2006-07-03 04:37:00,1.56489,1.56496,1.56474,1.56483,278199997.0
2006-07-03 04:38:00,1.56485,1.56493,1.56475,1.56486,235600005.0
2006-07-03 04:39:00,1.56471,1.56491,1.56451,1.56458,211600000.0
2006-07-03 04:40:00,1.56454,1.56472,1.5644,1.56472,144900002.0
2006-07-03 04:41:00,1.56475,1.56475,1.56437,1.56452,254799994.0
2006-07-03 04:42:00,1.56452,1.56465,1.56451,1.5646,344500000.0
2006-07-03 04:43:00,1.56457,1.56468,1.56446,1.56453,231500000.0
2006-07-03 04:44:00,1.56465,1.56473,1.56454,1.56454,218100002.0
2006-07-03 04:45:00,1.5647,1.56479,1.56444,1.56444,297800003.0
2006-07-03 04:46:00,1.5645,1.5646,1.5645,1.5646,8800000.0
2006-07-03 04:47:00,1.56461,1.56466,1.56438,1.56456,277900004.0
2006-07-03 04:48:00,1.56458,1.56466,1.56442,1.56456,272500000.0
2006-07-03 04:49:00,1.56466,1.56471,1.5645,1.56465,478600009.0
2006-07-03 04:50:00,1.56462,1.56465,1.56435,1.56449,281800005.0
2006-07-03 04:51:00,1.56455,1.56467,1.56453,1.56461,214899998.0
2006-07-03 04:52:00,1.5646,1.5647,1.5646,1.5647,3800000.0
2006-07-03 04:53:00,1.5646,1.56478,1.56447,1.56469,23700000.0
2006-07-03 04:54:00,1.56458,1.5647,1.56449,1.56468,111100000.0
2006-07-03 04:55:00,1.56452,1.5647,1.56452,1.5647,40799999.0
2006-07-03 04:56:00,1.5646,1.5647,1.5646,1.5647,12000000.0
2006-07-03 04:57:00,1.5647,1.56475,1.56455,1.56468,310699994.0
2006-07-03 04:58:00,1.56472,1.56475,1.56455,1.5646,510400002.0
2006-07-03 04:59:00,1.56479,1.56479,1.56464,1.56464,170100001.0
2006-07-03 05:00:00,1.5648,1.56485,1.56469,1.56471,224100002.0
2006-07-03 05:01:00,1.5648,1.56482,1.56466,1.5647,244399999.0
2006-07-03 05:02:00,1.56458,1.56485,1.56458,1.5648,370800007.0
2006-07-03 05:03:00,1.56485,1.56485,1.56463,1.56465,247100000.0
2006-07-03 05:04:00,1.56477,1.56485,1.56464,1.56477,239099997.0
2006-07-03 05:05:00,1.56475,1.56488,1.56463,1.56486,277199998.0
2006-07-03 05:06:00,1.56495,1.56495,1.56481,1.56481,62600000.0
2006-07-03 05:07:00,1.56495,1.56495,1.56482,1.56485,240399998.0
2006-07-03 05:08:00,1.56475,1.56495,1.56472,1.5649,349400000.0
2006-07-03 05:09:00,1.56474,1.56487,1.56474,1.56487,58100000.0
2006-07-03 05:10:00,1.5649,1.5649,1.56475,1.56475,55100000.0
2006-07-03 05:11:00,1.56495,1.56495,1.56471,1.56471,174500002.0
2006-07-03 05:12:00,1.56476,1.56497,1.56473,1.56497,306099999.0
2006-07-03 05:13:00,1.56488,1.56495,1.5648,1.5649,179600000.0
2006-07-03 05:14:00,1.5649,1.56493,1.56476,1.56476,279800003.0
2006-07-03 05:15:00,1.56479,1.56492,1.56476,1.56492,197499998.0
2006-07-03 05:16:00,1.56487,1.5649,1.56474,1.5648,149300002.0
2006-07-03 05:17:00,1.56489,1.56498,1.56486,1.56498,44300000.0
2006-07-03 05:18:00,1.56491,1.565,1.56481,1.56493,150600000.0
2006-07-03 05:19:00,1.56476,1.56495,1.56475,1.56485,150200002.0
2006-07-03 05:20:00,1.56481,1.56489,1.56472,1.56478,162199995.0
2006-07-03 05:21:00,1.56492,1.56497,1.56466,1.56466,301199998.0
2006-07-03 05:22:00,1.56495,1.565,1.56483,1.56487,367600005.0
2006-07-03 05:23:00,1.56483,1.56498,1.5648,1.56483,161100003.0
2006-07-03 05:24:00,1.5649,1.56506,1.56471,1.56497,330900001.0
2006-07-03 05:25:00,1.56491,1.56509,1.56481,1.56497,313200003.0
2006-07-03 05:26:00,1.56487,1.565,1.56487,1.565,54299998.0
2006-07-03 05:27:00,1.56487,1.56498,1.56474,1.56481,375999999.0
2006-07-03 05:28:00,1.56505,1.56505,1.565,1.565,52099998.0
2006-07-03 05:29:00,1.56492,1.56499,1.56488,1.56499,58300000.0
2006-07-03 05:30:00,1.56483,1.56494,1.56474,1.56494,254000002.0
2006-07-03 05:31:00,1.56497,1.56498,1.56492,1.56493,56800000.0
2006-07-03 05:32:00,1.56495,1.565,1.56485,1.56485,297199999.0
2006-07-03 05:33:00,1.56488,1.56504,1.56475,1.56496,382600004.0
2006-07-03 05:34:00,1.56494,1.56507,1.5649,1.56505,312000000.0
2006-07-03 05:35:00,1.56492,1.56504,1.56486,1.56489,287499998.0
2006-07-03 05:36:00,1.56478,1.56508,1.56471,1.56508,428700002.0
2006-07-03 05:37:00,1.56497,1.56507,1.56475,1.56494,374699999.0
2006-07-03 05:38:00,1.56508,1.56512,1.56491,1.56492,377499999.0
2006-07-03 05:39:00,1.56484,1.56505,1.56484,1.56485,370900004.0
2006-07-03 05:40:00,1.56498,1.56505,1.56481,1.56495,135399999.0
2006-07-03 05:41:00,1.56494,1.56504,1.56488,1.56504,166199999.0
2006-07-03 05:42:00,1.565,1.565,1.56482,1.56482,50400000.0
2006-07-03 05:43:00,1.56495,1.56507,1.56483,1.56501,348000000.0
2006-07-03 05:44:00,1.56503,1.56503,1.56481,1.56481,75100002.0
2006-07-03 05:45:00,1.56485,1.565,1.56483,1.56491,149300000.0
2006-07-03 05:46:00,1.56495,1.56496,1.56477,1.56485,301400005.0
2006-07-03 05:47:00,1.56497,1.56499,1.56478,1.56481,300899997.0
2006-07-03 05:48:00,1.56481,1.56498,1.56476,1.56487,324499999.0
2006-07-03 05:49:00,1.56479,1.56498,1.56464,1.56482,389200002.0
2006-07-03 05:50:00,1.56495,1.56495,1.56473,1.56479,357599995.0
2006-07-03 05:51:00,1.56492,1.56501,1.56484,1.56486,192800001.0
2006-07-03 05:52:00,1.56487,1.56492,1.56468,1.56488,269500003.0
2006-07-03 05:53:00,1.56479,1.56499,1.56475,1.56488,280800004.0
2006-07-03 05:54:00,1.5649,1.56498,1.56471,1.56471,306500002.0
2006-07-03 05:55:00,1.56477,1.56503,1.56477,1.565,261399999.0
2006-07-03 05:56:00,1.56491,1.56502,1.56491,1.56502,63899999.0
2006-07-03 05:57:00,1.565,1.56505,1.56486,1.56498,148299998.0
2006-07-03 05:58:00,1.565,1.56507,1.56485,1.56485,262499995.0
2006-07-03 05:59:00,1.56497,1.56514,1.56486,1.56494,468400004.0
2006-07-03 06:00:00,1.5649,1.56495,1.56469,1.56486,250099999.0
2006-07-03 06:01:00,1.56488,1.56498,1.56473,1.56488,290099998.0
2006-07-03 06:02:00,1.5649,1.5649,1.5648,1.5648,130199998.0
2006-07-03 06:03:00,1.5649,1.56495,1.5648,1.56488,319999997.0
2006-07-03 06:04:00,1.56485,1.56492,1.5647,1.5648,332400002.0
2006-07-03 06:05:00,1.56495,1.56502,1.56483,1.56485,160100000.0
2006-07-03 06:06:00,1.565,1.565,1.56481,1.56485,302099999.0
2006-07-03 06:07:00,1.56483,1.565,1.56469,1.56477,199600001.0
2006-07-03 06:08:00,1.56485,1.56504,1.56477,1.56492,388200002.0
2006-07-03 06:09:00,1.56505,1.56507,1.56488,1.565,390800003.0
2006-07-03 06:10:00,1.56488,1.565,1.56475,1.56492,261400002.0
2006-07-03 06:11:00,1.56501,1.56514,1.56489,1.56503,315800004.0
2006-07-03 06:12:00,1.56501,1.56507,1.56484,1.56484,258100000.0
2006-07-03 06:13:00,1.56502,1.56513,1.5649,1.565,459200001.0
2006-07-03 06:14:00,1.56502,1.56502,1.56475,1.5648,184499999.0
2006-07-03 06:15:00,1.56494,1.56501,1.56487,1.56489,283700003.0
2006-07-03 06:16:00,1.56495,1.5651,1.56485,1.56485,289600000.0
2006-07-03 06:17:00,1.56487,1.56508,1.56487,1.56508,372900002.0
2006-07-03 06:18:00,1.5651,1.5651,1.56489,1.56493,274800000.0
2006-07-03 06:19:00,1.56502,1.56505,1.56482,1.56482,334599999.0
2006-07-03 06:20:00,1.56505,1.56505,1.56484,1.56489,322899996.0
2006-07-03 06:21:00,1.565,1.56505,1.565,1.56505,16600000.0
2006-07-03 06:22:00,1.56496,1.56505,1.56478,1.56495,256400003.0
2006-07-03 06:23:00,1.56502,1.56505,1.56471,1.56485,552600000.0
2006-07-03 06:24:00,1.56488,1.56508,1.56482,1.56508,169400003.0
2006-07-03 06:25:00,1.56505,1.5651,1.56492,1.56492,218500002.0
2006-07-03 06:26:00,1.5651,1.56522,1.56491,1.56498,310000002.0
2006-07-03 06:27:00,1.56511,1.56524,1.56508,1.5652,269500002.0
2006-07-03 06:28:00,1.56522,1.56522,1.56498,1.56501,219299996.0
2006-07-03 06:29:00,1.56511,1.56518,1.56495,1.56513,153400002.0
2006-07-03 06:30:00,1.56494,1.56507,1.56494,1.56507,51100000.0
2006-07-03 06:31:00,1.56504,1.56513,1.56496,1.56507,69500000.0
2006-07-03 06:32:00,1.5651,1.56515,1.56501,1.56501,264000000.0
2006-07-03 06:33:00,1.56507,1.5651,1.56494,1.565,60400000.0
2006-07-03 06:34:00,1.56511,1.56524,1.56504,1.56524,342899998.0
2006-07-03 06:35:00,1.56517,1.56524,1.56505,1.56507,232500000.0
2006-07-03 06:36:00,1.56509,1.56517,1.56494,1.56512,136499997.0
2006-07-03 06:37:00,1.56525,1.56525,1.5652,1.5652,43900000.0
2006-07-03 06:38:00,1.56505,1.56522,1.56502,1.56514,245299997.0
2006-07-03 06:39:00,1.56504,1.56522,1.56498,1.5651,338700005.0
2006-07-03 06:40:00,1.56505,1.56525,1.56505,1.56517,442400004.0
2006-07-03 06:41:00,1.56525,1.56525,1.56503,1.56503,41199999.0
2006-07-03 06:42:00,1.5652,1.56525,1.5651,1.56518,355300000.0
2006-07-03 06:43:00,1.56525,1.56525,1.56502,1.56508,205200000.0
2006-07-03 06:44:00,1.5652,1.5652,1.56506,1.56507,114500002.0
2006-07-03 06:45:00,1.56504,1.56518,1.56491,1.56505,265100001.0
2006-07-03 06:46:00,1.56511,1.56519,1.56495,1.56497,315300004.0
2006-07-03 06:47:00,1.56501,1.56513,1.56501,1.56512,92599998.0
2006-07-03 06:48:00,1.5651,1.56515,1.56495,1.56509,273200000.0
2006-07-03 06:49:00,1.56516,1.56519,1.56503,1.56508,150700001.0
2006-07-03 06:50:00,1.5651,1.5652,1.56495,1.56506,382699999.0
2006-07-03 06:51:00,1.56505,1.56515,1.56505,1.56515,43899999.0
2006-07-03 06:52:00,1.56514,1.56526,1.56502,1.5652,247399997.0
2006-07-03 06:53:00,1.5651,1.5652,1.56502,1.56508,233500001.0
2006-07-03 06:54:00,1.56504,1.56528,1.56504,1.56516,345200001.0
2006-07-03 06:55:00,1.56513,1.5652,1.56498,1.56517,312999997.0
2006-07-03 06:56:00,1.56497,1.56515,1.56496,1.56513,130400001.0
2006-07-03 06:57:00,1.56507,1.56523,1.56498,1.56515,236400000.0
2006-07-03 06:58:00,1.56516,1.56524,1.56516,1.56524,165200000.0
2006-07-03 06:59:00,1.56518,1.56521,1.56506,1.5651,405300000.0
2006-07-03 07:00:00,1.56513,1.56521,1.56497,1.56513,398100001.0
2006-07-03 07:01:00,1.56506,1.5652,1.56504,1.5652,342599998.0
2006-07-03 07:02:00,1.56513,1.56513,1.56502,1.56502,97500002.0
2006-07-03 07:03:00,1.565,1.5651,1.565,1.5651,222999997.0
2006-07-03 07:04:00,1.565,1.56517,1.56483,1.56508,296299997.0
2006-07-03 07:05:00,1.56495,1.56515,1.56495,1.56508,291799999.0
2006-07-03 07:06:00,1.56501,1.56517,1.56498,1.56515,306099997.0
2006-07-03 07:07:00,1.5651,1.5651,1.565,1.565,67900001.0
2006-07-03 07:08:00,1.5649,1.56505,1.5649,1.56505,46000000.0
2006-07-03 07:09:00,1.5651,1.56517,1.56491,1.56491,199100003.0
2006-07-03 07:10:00,1.5651,1.5652,1.56491,1.56513,270600002.0
2006-07-03 07:11:00,1.56519,1.56531,1.56508,1.56529,411299999.0
2006-07-03 07:12:00,1.56519,1.56527,1.56512,1.56512,104900000.0
2006-07-03 07:13:00,1.56508,1.56526,1.56502,1.56503,300399995.0
2006-07-03 07:14:00,1.56503,1.56525,1.56503,1.56525,134099997.0
2006-07-03 07:15:00,1.56515,1.5653,1.56504,1.56523,381300008.0
2006-07-03 07:16:00,1.5652,1.56526,1.56507,1.56512,323399997.0
2006-07-03 07:17:00,1.56521,1.56524,1.56511,1.56514,185099997.0
2006-07-03 07:18:00,1.56535,1.56537,1.56511,1.56526,328800004.0
2006-07-03 07:19:00,1.56517,1.56534,1.56517,1.56524,219200004.0
2006-07-03 07:20:00,1.56511,1.56535,1.56511,1.56527,175799998.0
2006-07-03 07:21:00,1.56525,1.5653,1.56512,1.56513,253200000.0
2006-07-03 07:22:00,1.56521,1.56535,1.56508,1.56527,260900004.0
2006-07-03 07:23:00,1.56516,1.56516,1.56487,1.56503,315299999.0
2006-07-03 07:24:00,1.56505,1.56505,1.56486,1.56486,277299999.0
2006-07-03 07:25:00,1.56499,1.56503,1.56487,1.5649,288600002.0
2006-07-03 07:26:00,1.56505,1.56505,1.56472,1.56488,200300003.0
2006-07-03 07:27:00,1.56494,1.56514,1.56489,1.56505,233000000.0
2006-07-03 07:28:00,1.56513,1.56518,1.56491,1.56501,353099995.0
2006-07-03 07:29:00,1.56501,1.56506,1.56494,1.56495,130700000.0
2006-07-03 07:30:00,1.56491,1.56505,1.56491,1.56505,176599999.0
2006-07-03 07:31:00,1.56489,1.56499,1.56486,1.56493,100600002.0
2006-07-03 07:32:00,1.56497,1.56499,1.56472,1.56472,278100001.0
2006-07-03 07:33:00,1.56479,1.56495,1.5647,1.56495,172299999.0
2006-07-03 07:34:00,1.56487,1.56487,1.56463,1.5647,409900002.0
2006-07-03 07:35:00,1.56478,1.56484,1.56463,1.56483,421700002.0
2006-07-03 07:36:00,1.56472,1.56492,1.56472,1.56482,278400001.0
2006-07-03 07:37:00,1.56477,1.56491,1.56466,1.56475,193599999.0
2006-07-03 07:38:00,1.56477,1.56488,1.56477,1.56488,61500002.0
2006-07-03 07:39:00,1.56482,1.56494,1.56474,1.56484,269999998.0
2006-07-03 07:40:00,1.56473,1.56495,1.56473,1.56495,218400000.0
2006-07-03 07:41:00,1.5649,1.56495,1.56459,1.56484,396400001.0
2006-07-03 07:42:00,1.56483,1.565,1.56477,1.56495,311600008.0
2006-07-03 07:43:00,1.56485,1.5649,1.56469,1.56483,396499999.0
2006-07-03 07:44:00,1.56477,1.56477,1.56459,1.56459,131000001.0
2006-07-03 07:45:00,1.56462,1.56478,1.56457,1.56464,376199999.0
2006-07-03 07:46:00,1.5647,1.56477,1.56453,1.56454,311200005.0
2006-07-03 07:47:00,1.56459,1.56474,1.56456,1.56473,319599998.0
2006-07-03 07:48:00,1.56458,1.5647,1.56442,1.56454,264899999.0
2006-07-03 07:49:00,1.56447,1.56466,1.56445,1.56453,260000000.0
2006-07-03 07:50:00,1.56463,1.56474,1.56456,1.56469,244500000.0
2006-07-03 07:51:00,1.56464,1.56474,1.56447,1.5646,238899997.0
2006-07-03 07:52:00,1.56461,1.56479,1.56461,1.56475,237800001.0
2006-07-03 07:53:00,1.56476,1.5648,1.56466,1.56466,61700000.0
2006-07-03 07:54:00,1.56474,1.56499,1.56454,1.56499,324600000.0
2006-07-03 07:55:00,1.5648,1.5649,1.5648,1.5649,17600000.0
2006-07-03 07:56:00,1.56487,1.56493,1.56469,1.56477,244900000.0
2006-07-03 07:57:00,1.56481,1.56491,1.56477,1.56483,138100004.0
2006-07-03 07:58:00,1.5648,1.56486,1.56469,1.56478,378699999.0
2006-07-03 07:59:00,1.56488,1.56505,1.56487,1.565,390500003.0
2006-07-03 08:00:00,1.56505,1.5652,1.56496,1.5652,306800006.0
2006-07-03 08:01:00,1.56516,1.56521,1.56499,1.56514,430899996.0
2006-07-03 08:02:00,1.56503,1.56513,1.56481,1.56507,263200000.0
2006-07-03 08:03:00,1.56503,1.56507,1.56486,1.56495,44800000.0
2006-07-03 08:04:00,1.56498,1.56498,1.56484,1.56484,106300000.0
2006-07-03 08:05:00,1.56497,1.56506,1.56497,1.56506,24700001.0
2006-07-03 08:06:00,1.56507,1.5652,1.56487,1.56487,243500000.0
2006-07-03 08:07:00,1.56515,1.56523,1.56494,1.56511,531499998.0
2006-07-03 08:08:00,1.56509,1.56513,1.56498,1.56501,34000000.0
2006-07-03 08:09:00,1.56511,1.56516,1.56498,1.56503,227400005.0
2006-07-03 08:10:00,1.56508,1.5654,1.56486,1.56523,235400003.0
2006-07-03 08:11:00,1.5652,1.56547,1.5652,1.56547,181800001.0
2006-07-03 08:12:00,1.56546,1.56548,1.56521,1.56525,520100002.0
2006-07-03 08:13:00,1.56531,1.56535,1.56514,1.56526,251800000.0
2006-07-03 08:14:00,1.5651,1.56532,1.56494,1.56513,273300000.0
2006-07-03 08:15:00,1.56517,1.56525,1.5649,1.56517,264500001.0
2006-07-03 08:16:00,1.5651,1.5652,1.56493,1.56507,30100000.0
2006-07-03 08:17:00,1.56515,1.56515,1.565,1.565,21100000.0
2006-07-03 08:18:00,1.56509,1.56525,1.56504,1.56519,283800000.0
2006-07-03 08:19:00,1.5652,1.56535,1.56509,1.56527,353300002.0
2006-07-03 08:20:00,1.56526,1.56535,1.56517,1.56531,203500003.0
2006-07-03 08:21:00,1.56535,1.5654,1.56513,1.56538,302899995.0
2006-07-03 08:22:00,1.56533,1.56533,1.56516,1.56523,287299999.0
2006-07-03 08:23:00,1.56515,1.56531,1.56507,1.5652,261100000.0
2006-07-03 08:24:00,1.56532,1.56532,1.56511,1.56526,268499997.0
2006-07-03 08:25:00,1.56508,1.56521,1.56507,1.56519,106000000.0
2006-07-03 08:26:00,1.5652,1.56533,1.5651,1.56527,197400000.0
2006-07-03 08:27:00,1.56523,1.56523,1.56488,1.56505,304299998.0
2006-07-03 08:28:00,1.56504,1.56519,1.56495,1.56519,323500002.0
2006-07-03 08:29:00,1.56522,1.56526,1.56498,1.56501,278299999.0
2006-07-03 08:30:00,1.56493,1.56511,1.56493,1.5651,479100003.0
2006-07-03 08:31:00,1.56488,1.56511,1.56481,1.56495,345700004.0
2006-07-03 08:32:00,1.56474,1.56492,1.56473,1.56481,430300001.0
2006-07-03 08:33:00,1.56483,1.56488,1.5647,1.56473,439400001.0
2006-07-03 08:34:00,1.56473,1.56497,1.56469,1.56497,413000001.0
2006-07-03 08:35:00,1.56505,1.56513,1.56492,1.56496,245199999.0
2006-07-03 08:36:00,1.56515,1.56536,1.56515,1.56524,165900004.0
2006-07-03 08:37:00,1.56524,1.56524,1.56488,1.565,272400002.0
2006-07-03 08:38:00,1.56507,1.56507,1.56482,1.56493,199200001.0
2006-07-03 08:39:00,1.56484,1.56497,1.56462,1.56487,201999998.0
2006-07-03 08:40:00,1.56477,1.56489,1.56469,1.56469,267400006.0
2006-07-03 08:41:00,1.56466,1.56473,1.56447,1.56462,342299998.0
2006-07-03 08:42:00,1.5645,1.56466,1.56447,1.5646,370699998.0
2006-07-03 08:43:00,1.56448,1.56463,1.56448,1.56463,19300000.0
2006-07-03 08:44:00,1.5646,1.56479,1.5646,1.56479,69600001.0
2006-07-03 08:45:00,1.56477,1.56492,1.56457,1.56487,420900000.0
2006-07-03 08:46:00,1.56475,1.56488,1.56462,1.56475,168400001.0
2006-07-03 08:47:00,1.56479,1.56495,1.56476,1.56482,379400002.0
2006-07-03 08:48:00,1.56482,1.56495,1.56465,1.56484,294600000.0
2006-07-03 08:49:00,1.56456,1.56479,1.56449,1.56465,354599998.0
2006-07-03 08:50:00,1.56456,1.56475,1.5645,1.56475,202599998.0
2006-07-03 08:51:00,1.56446,1.56461,1.56446,1.56461,130900002.0
2006-07-03 08:52:00,1.5646,1.56476,1.56456,1.56462,241300000.0
2006-07-03 08:53:00,1.56459,1.56472,1.56456,1.5646,281699998.0
2006-07-03 08:54:00,1.56441,1.5646,1.56441,1.56453,200300000.0
2006-07-03 08:55:00,1.56456,1.56456,1.56427,1.56433,286700000.0
2006-07-03 08:56:00,1.56437,1.56456,1.56435,1.56453,419299996.0
2006-07-03 08:57:00,1.56444,1.56464,1.56441,1.5646,281200001.0
2006-07-03 08:58:00,1.56454,1.56469,1.56441,1.56458,409899999.0
2006-07-03 08:59:00,1.56449,1.56466,1.56442,1.5646,364699999.0
2006-07-03 09:00:00,1.5646,1.56483,1.5645,1.56475,271600004.0
2006-07-03 09:01:00,1.56475,1.56494,1.56468,1.56476,374200001.0
2006-07-03 09:02:00,1.56483,1.56528,1.56483,1.56528,193199999.0
2006-07-03 09:03:00,1.56528,1.56549,1.56528,1.56532,220600003.0
2006-07-03 09:04:00,1.56545,1.5655,1.56521,1.56541,439300004.0
2006-07-03 09:05:00,1.56537,1.56546,1.5652,1.56538,273699996.0
2006-07-03 09:06:00,1.56529,1.56538,1.56513,1.56527,169400002.0
2006-07-03 09:07:00,1.56531,1.56532,1.5651,1.56524,351700001.0
2006-07-03 09:08:00,1.56525,1.56546,1.56525,1.56532,180500001.0
2006-07-03 09:09:00,1.56527,1.56538,1.56521,1.56535,261500001.0
2006-07-03 09:10:00,1.56534,1.56555,1.56532,1.56555,365799997.0
2006-07-03 09:11:00,1.56544,1.56556,1.56531,1.56542,307200001.0
2006-07-03 09:12:00,1.56535,1.5655,1.56523,1.5653,230799998.0
2006-07-03 09:13:00,1.56534,1.56552,1.56527,1.56542,201500001.0
2006-07-03 09:14:00,1.56542,1.56545,1.56521,1.56529,388199999.0
2006-07-03 09:15:00,1.5654,1.5655,1.56526,1.56529,196199997.0
2006-07-03 09:16:00,1.56529,1.56563,1.56529,1.5656,183699998.0
2006-07-03 09:17:00,1.56532,1.56559,1.56527,1.56544,246299999.0
2006-07-03 09:18:00,1.56528,1.56545,1.56518,1.56534,161699998.0
2006-07-03 09:19:00,1.56535,1.56555,1.56527,1.56542,272400000.0
2006-07-03 09:20:00,1.56543,1.56562,1.56534,1.56546,305299999.0
2006-07-03 09:21:00,1.56556,1.56567,1.56539,1.56554,381899998.0
2006-07-03 09:22:00,1.56557,1.5657,1.56557,1.56565,319800001.0
2006-07-03 09:23:00,1.56549,1.56573,1.56549,1.56566,279799997.0
2006-07-03 09:24:00,1.56558,1.5657,1.56548,1.56559,425499999.0
2006-07-03 09:25:00,1.56562,1.56573,1.56549,1.56567,180800000.0
2006-07-03 09:26:00,1.56549,1.56565,1.56541,1.56559,310299999.0
2006-07-03 09:27:00,1.56563,1.56568,1.56539,1.56563,202400004.0
2006-07-03 09:28:00,1.56569,1.56583,1.56554,1.56554,247299998.0
2006-07-03 09:29:00,1.56572,1.56578,1.56558,1.56565,418300001.0
2006-07-03 09:30:00,1.56569,1.56582,1.56556,1.56575,270800003.0
2006-07-03 09:31:00,1.56562,1.56582,1.56556,1.56556,337000002.0
2006-07-03 09:32:00,1.56577,1.56592,1.56569,1.56577,313299999.0
2006-07-03 09:33:00,1.56586,1.56593,1.5657,1.56586,366800004.0
2006-07-03 09:34:00,1.5659,1.56612,1.5659,1.56612,150600001.0
2006-07-03 09:35:00,1.56623,1.56635,1.56613,1.56627,314600000.0
2006-07-03 09:36:00,1.56635,1.56637,1.5661,1.56632,303800000.0
2006-07-03 09:37:00,1.56625,1.56639,1.56625,1.56639,74700000.0
2006-07-03 09:38:00,1.56633,1.56633,1.56597,1.56609,200100000.0
2006-07-03 09:39:00,1.56602,1.56621,1.566,1.56601,397800001.0
2006-07-03 09:40:00,1.56601,1.56611,1.56591,1.56608,191999999.0
2006-07-03 09:41:00,1.56605,1.56605,1.56576,1.56576,228100004.0
2006-07-03 09:42:00,1.56588,1.56612,1.56588,1.5661,396500004.0
2006-07-03 09:43:00,1.56601,1.56654,1.56592,1.56654,300099998.0
2006-07-03 09:44:00,1.56656,1.56656,1.56628,1.56628,178900000.0
2006-07-03 09:45:00,1.56645,1.56665,1.56637,1.56654,447099998.0
2006-07-03 09:46:00,1.56649,1.56679,1.56638,1.56662,513600003.0
2006-07-03 09:47:00,1.56667,1.56675,1.56653,1.56653,185999999.0
2006-07-03 09:48:00,1.56645,1.56662,1.56635,1.56642,404999999.0
2006-07-03 09:49:00,1.56638,1.56638,1.56617,1.56625,240599999.0
2006-07-03 09:50:00,1.56624,1.56634,1.56607,1.56634,408100002.0
2006-07-03 09:51:00,1.56638,1.56643,1.5663,1.5663,170800000.0
2006-07-03 09:52:00,1.56621,1.56641,1.56605,1.56612,422600000.0
2006-07-03 09:53:00,1.56611,1.56617,1.56589,1.5659,298400000.0
2006-07-03 09:54:00,1.56595,1.56609,1.56586,1.56597,253399999.0
2006-07-03 09:55:00,1.56606,1.56646,1.56581,1.56634,318100000.0
2006-07-03 09:56:00,1.56639,1.56639,1.56623,1.56625,209200004.0
2006-07-03 09:57:00,1.56631,1.56638,1.56618,1.56629,329399999.0
2006-07-03 09:58:00,1.56628,1.5663,1.56619,1.56622,41300000.0
2006-07-03 09:59:00,1.56616,1.5663,1.56612,1.5662,280899999.0
2006-07-03 10:00:00,1.5661,1.56625,1.56603,1.56618,442400005.0
2006-07-03 10:01:00,1.5662,1.56636,1.56607,1.56634,234999999.0
2006-07-03 10:02:00,1.56625,1.56638,1.56611,1.56622,392500006.0
2006-07-03 10:03:00,1.56631,1.56631,1.56615,1.56623,263499998.0
2006-07-03 10:04:00,1.56627,1.56634,1.56627,1.56634,78900000.0
2006-07-03 10:05:00,1.56616,1.56637,1.56608,1.5662,397700003.0
2006-07-03 10:06:00,1.56615,1.56617,1.56594,1.56603,251300005.0
2006-07-03 10:07:00,1.5661,1.56618,1.56592,1.5661,242899997.0
2006-07-03 10:08:00,1.566,1.56609,1.56579,1.566,468000003.0
2006-07-03 10:09:00,1.566,1.56611,1.56587,1.56591,309200000.0
2006-07-03 10:10:00,1.56602,1.56605,1.56585,1.5659,253899998.0
2006-07-03 10:11:00,1.56589,1.5661,1.56589,1.56601,433600000.0
2006-07-03 10:12:00,1.56609,1.56614,1.56589,1.56589,199500000.0
2006-07-03 10:13:00,1.56595,1.56608,1.5659,1.56594,368299999.0
2006-07-03 10:14:00,1.56599,1.56611,1.56584,1.56611,231500000.0
2006-07-03 10:15:00,1.56615,1.56615,1.566,1.5661,159700000.0
2006-07-03 10:16:00,1.56608,1.56615,1.56592,1.5661,410499991.0
2006-07-03 10:17:00,1.56612,1.56614,1.5659,1.5659,236500002.0
2006-07-03 10:18:00,1.5659,1.56603,1.56582,1.56592,125500000.0
2006-07-03 10:19:00,1.56594,1.56602,1.56585,1.56588,301800001.0
2006-07-03 10:20:00,1.56588,1.56588,1.56572,1.5658,363600000.0
2006-07-03 10:21:00,1.56578,1.56596,1.56567,1.56576,384500007.0
2006-07-03 10:22:00,1.56588,1.56592,1.56562,1.56575,222100000.0
2006-07-03 10:23:00,1.56593,1.56593,1.56572,1.56582,171900000.0
2006-07-03 10:24:00,1.5658,1.56593,1.56565,1.56593,165800001.0
2006-07-03 10:25:00,1.56593,1.56593,1.56554,1.56554,462199994.0
2006-07-03 10:26:00,1.56586,1.5659,1.56569,1.56587,359799994.0
2006-07-03 10:27:00,1.56577,1.5659,1.56571,1.56588,274199996.0
2006-07-03 10:28:00,1.56588,1.56599,1.56575,1.5659,318000001.0
2006-07-03 10:29:00,1.56589,1.56602,1.56583,1.56587,293900003.0
2006-07-03 10:30:00,1.56575,1.56592,1.56565,1.5658,235300000.0
2006-07-03 10:31:00,1.56577,1.56585,1.56557,1.56557,243900002.0
2006-07-03 10:32:00,1.56548,1.56567,1.56544,1.56556,376300000.0
2006-07-03 10:33:00,1.5655,1.56571,1.56544,1.56562,168200001.0
2006-07-03 10:34:00,1.56557,1.56562,1.5654,1.5654,177899998.0
2006-07-03 10:35:00,1.56562,1.56575,1.56551,1.56551,195300002.0
2006-07-03 10:36:00,1.56559,1.56572,1.56559,1.56562,236800002.0
2006-07-03 10:37:00,1.56555,1.56566,1.56546,1.5656,273100003.0
2006-07-03 10:38:00,1.56554,1.56571,1.5655,1.5656,281799998.0
2006-07-03 10:39:00,1.5656,1.56565,1.5655,1.56558,334299997.0
2006-07-03 10:40:00,1.56556,1.56563,1.56541,1.56553,294599998.0
2006-07-03 10:41:00,1.56549,1.56568,1.5654,1.5654,431899998.0
2006-07-03 10:42:00,1.56545,1.5657,1.56545,1.56562,210899998.0
2006-07-03 10:43:00,1.56563,1.56571,1.56526,1.56562,331100002.0
2006-07-03 10:44:00,1.56562,1.56565,1.5654,1.56546,333000001.0
2006-07-03 10:45:00,1.56559,1.56567,1.56559,1.56567,55200000.0
2006-07-03 10:46:00,1.56542,1.56565,1.56537,1.56549,152700001.0
2006-07-03 10:47:00,1.56563,1.56563,1.56539,1.56539,215899997.0
2006-07-03 10:48:00,1.56562,1.56566,1.56545,1.56555,188400003.0
2006-07-03 10:49:00,1.56555,1.56583,1.56554,1.56583,298800000.0
2006-07-03 10:50:00,1.56566,1.56592,1.56564,1.56578,413200003.0
2006-07-03 10:51:00,1.5658,1.56611,1.5658,1.56608,419899998.0
2006-07-03 10:52:00,1.56586,1.56603,1.56579,1.56596,340800005.0
2006-07-03 10:53:00,1.56602,1.5661,1.56589,1.56602,282400001.0
2006-07-03 10:54:00,1.5661,1.56616,1.56596,1.56601,189199999.0
2006-07-03 10:55:00,1.56605,1.56618,1.5659,1.56599,390400002.0
2006-07-03 10:56:00,1.56615,1.56618,1.56596,1.5661,267100001.0
2006-07-03 10:57:00,1.5661,1.56621,1.56593,1.56615,269300001.0
2006-07-03 10:58:00,1.56611,1.56619,1.566,1.5661,94700003.0
2006-07-03 10:59:00,1.56613,1.56613,1.56586,1.56588,223800003.0
2006-07-03 11:00:00,1.56592,1.5661,1.56583,1.5659,165200000.0
2006-07-03 11:01:00,1.56589,1.56606,1.56587,1.56595,267600001.0
2006-07-03 11:02:00,1.56603,1.56603,1.56587,1.56603,165700000.0
2006-07-03 11:03:00,1.56589,1.56602,1.56579,1.5659,344100003.0
2006-07-03 11:04:00,1.56567,1.5659,1.56551,1.56579,134300000.0
2006-07-03 11:05:00,1.56578,1.56596,1.56578,1.56596,198900002.0
2006-07-03 11:06:00,1.56592,1.56598,1.56592,1.56598,50400000.0
2006-07-03 11:07:00,1.56587,1.56599,1.56579,1.56589,416200005.0
2006-07-03 11:08:00,1.56597,1.56608,1.56588,1.56608,312400000.0
2006-07-03 11:09:00,1.56595,1.56609,1.56588,1.56601,209100004.0
2006-07-03 11:10:00,1.56586,1.56599,1.56571,1.56584,257900003.0
2006-07-03 11:11:00,1.56592,1.56592,1.5658,1.5658,53500000.0
2006-07-03 11:12:00,1.56587,1.56603,1.56575,1.5658,405400000.0
2006-07-03 11:13:00,1.56588,1.56593,1.56578,1.56585,377700000.0
2006-07-03 11:14:00,1.56569,1.56588,1.56569,1.56588,328400000.0
2006-07-03 11:15:00,1.56571,1.56588,1.56564,1.56588,263399998.0
2006-07-03 11:16:00,1.5659,1.5659,1.56571,1.56587,356700006.0
2006-07-03 11:17:00,1.56583,1.56595,1.56567,1.56581,352500001.0
2006-07-03 11:18:00,1.56591,1.56602,1.56582,1.56587,367300002.0
2006-07-03 11:19:00,1.56582,1.566,1.56579,1.566,374099996.0
2006-07-03 11:20:00,1.56596,1.56604,1.56585,1.56589,432699996.0
2006-07-03 11:21:00,1.56598,1.56603,1.56586,1.566,370000002.0
2006-07-03 11:22:00,1.56572,1.5659,1.56562,1.56576,273300006.0
2006-07-03 11:23:00,1.56577,1.56589,1.56565,1.56565,206900001.0
2006-07-03 11:24:00,1.5658,1.56596,1.56567,1.56578,326000002.0
2006-07-03 11:25:00,1.56575,1.56595,1.56563,1.5659,195200001.0
2006-07-03 11:26:00,1.56584,1.56611,1.56578,1.56602,191900003.0
2006-07-03 11:27:00,1.566,1.56615,1.566,1.56615,239400003.0
2006-07-03 11:28:00,1.56608,1.56615,1.56597,1.566,293999999.0
2006-07-03 11:29:00,1.56597,1.56616,1.56588,1.56597,448900005.0
2006-07-03 11:30:00,1.56606,1.56615,1.56595,1.56601,401600005.0
2006-07-03 11:31:00,1.5662,1.56623,1.56607,1.56607,373100004.0
2006-07-03 11:32:00,1.56615,1.56644,1.56615,1.56644,507300005.0
2006-07-03 11:33:00,1.56644,1.56651,1.56628,1.56641,351000000.0
2006-07-03 11:34:00,1.56636,1.56646,1.56623,1.56633,339199997.0
2006-07-03 11:35:00,1.56631,1.56647,1.56624,1.56641,188100000.0
2006-07-03 11:36:00,1.5664,1.56649,1.56629,1.5664,309999997.0
2006-07-03 11:37:00,1.56637,1.56644,1.56625,1.56629,343300002.0
2006-07-03 11:38:00,1.5664,1.56648,1.5663,1.56642,253399999.0
2006-07-03 11:39:00,1.56637,1.56644,1.56623,1.56625,200700001.0
2006-07-03 11:40:00,1.56609,1.5664,1.56609,1.5664,311800000.0
2006-07-03 11:41:00,1.56635,1.56644,1.5662,1.56632,272099999.0
2006-07-03 11:42:00,1.56619,1.56627,1.56596,1.56607,188599999.0
2006-07-03 11:43:00,1.566,1.56617,1.56587,1.56606,310600000.0
2006-07-03 11:44:00,1.56615,1.56616,1.56594,1.56604,146600002.0
2006-07-03 11:45:00,1.56607,1.5663,1.56597,1.5663,256399993.0
2006-07-03 11:46:00,1.56624,1.56647,1.56621,1.56647,261099999.0
2006-07-03 11:47:00,1.56653,1.56658,1.56634,1.56634,263199997.0
2006-07-03 11:48:00,1.56634,1.56659,1.56612,1.56639,209300004.0
2006-07-03 11:49:00,1.56642,1.56673,1.56642,1.56664,433300003.0
2006-07-03 11:50:00,1.56667,1.56669,1.56653,1.56655,394200002.0
2006-07-03 11:51:00,1.56643,1.56656,1.56623,1.56643,333299999.0
2006-07-03 11:52:00,1.56635,1.56648,1.5662,1.5664,250100000.0
2006-07-03 11:53:00,1.56648,1.56652,1.56628,1.5664,295699995.0
2006-07-03 11:54:00,1.56649,1.56649,1.56614,1.56614,270100004.0
2006-07-03 11:55:00,1.56609,1.56639,1.56609,1.56628,416899995.0
2006-07-03 11:56:00,1.56615,1.56622,1.56601,1.5661,249000002.0
2006-07-03 11:57:00,1.566,1.56615,1.5658,1.56595,344899999.0
2006-07-03 11:58:00,1.56618,1.56622,1.56602,1.56603,302399993.0
2006-07-03 11:59:00,1.56601,1.56617,1.56598,1.5661,172800000.0
2006-07-03 12:00:00,1.56605,1.56612,1.56581,1.56595,297500001.0
2006-07-03 12:01:00,1.56596,1.56606,1.56581,1.56586,378000001.0
2006-07-03 12:02:00,1.56602,1.56612,1.56584,1.56603,424399998.0
2006-07-03 12:03:00,1.566,1.56622,1.56585,1.56622,313400003.0
2006-07-03 12:04:00,1.56616,1.56623,1.56609,1.56617,39600000.0
2006-07-03 12:05:00,1.56615,1.56624,1.56602,1.56613,199300000.0
2006-07-03 12:06:00,1.56613,1.56622,1.56588,1.56608,331699998.0
2006-07-03 12:07:00,1.56599,1.56623,1.56593,1.56608,304200002.0
2006-07-03 12:08:00,1.56609,1.56617,1.56601,1.56612,574500000.0
2006-07-03 12:09:00,1.56613,1.56619,1.566,1.56608,250500001.0
2006-07-03 12:10:00,1.56623,1.56623,1.56592,1.56592,220500002.0
2006-07-03 12:11:00,1.56607,1.56632,1.56604,1.5663,378200003.0
2006-07-03 12:12:00,1.56619,1.56631,1.56615,1.56628,317099999.0
2006-07-03 12:13:00,1.56624,1.56637,1.56618,1.56624,297000000.0
2006-07-03 12:14:00,1.56628,1.56644,1.56623,1.56623,255400001.0
2006-07-03 12:15:00,1.56629,1.56638,1.56621,1.56637,353300001.0
2006-07-03 12:16:00,1.56613,1.56637,1.56613,1.56629,168500000.0
2006-07-03 12:17:00,1.56633,1.56647,1.5663,1.5664,358700001.0
2006-07-03 12:18:00,1.56626,1.5664,1.56613,1.56624,345599994.0
2006-07-03 12:19:00,1.5662,1.56628,1.56614,1.56618,128299998.0
2006-07-03 12:20:00,1.56623,1.56639,1.56605,1.56625,374100002.0
2006-07-03 12:21:00,1.56625,1.56635,1.56614,1.56626,102400000.0
2006-07-03 12:22:00,1.5663,1.56635,1.56612,1.56628,390000003.0
2006-07-03 12:23:00,1.56627,1.56637,1.56611,1.56624,274900002.0
2006-07-03 12:24:00,1.56622,1.56638,1.56622,1.56636,158999999.0
2006-07-03 12:25:00,1.56636,1.56653,1.56623,1.56624,375700003.0
2006-07-03 12:26:00,1.5664,1.56647,1.56627,1.56641,218700000.0
2006-07-03 12:27:00,1.56643,1.56661,1.56634,1.56647,384899998.0
2006-07-03 12:28:00,1.56658,1.5668,1.56643,1.56669,352500004.0
2006-07-03 12:29:00,1.56682,1.56701,1.56677,1.56678,297599999.0
2006-07-03 12:30:00,1.56695,1.56697,1.56668,1.56673,338899998.0
2006-07-03 12:31:00,1.56686,1.56696,1.56675,1.56696,169400002.0
2006-07-03 12:32:00,1.56694,1.56708,1.56689,1.56699,252000003.0
2006-07-03 12:33:00,1.56696,1.56696,1.5668,1.56681,138700000.0
2006-07-03 12:34:00,1.56684,1.56703,1.56684,1.56695,291099999.0
2006-07-03 12:35:00,1.567,1.56709,1.56687,1.56693,382499994.0
2006-07-03 12:36:00,1.56694,1.56699,1.56678,1.56688,317099995.0
2006-07-03 12:37:00,1.56702,1.56721,1.56696,1.56712,335700001.0
2006-07-03 12:38:00,1.56711,1.56711,1.56684,1.56684,222599999.0
2006-07-03 12:39:00,1.56695,1.56707,1.5668,1.56689,378100003.0
2006-07-03 12:40:00,1.567,1.56705,1.56676,1.56681,277899998.0
2006-07-03 12:41:00,1.56694,1.56702,1.56672,1.56672,282700001.0
2006-07-03 12:42:00,1.56696,1.56713,1.56689,1.56695,170200003.0
2006-07-03 12:43:00,1.56708,1.56713,1.56695,1.56701,183400000.0
2006-07-03 12:44:00,1.56712,1.56713,1.56687,1.56706,356000004.0
2006-07-03 12:45:00,1.56708,1.56716,1.56701,1.56703,327100006.0
2006-07-03 12:46:00,1.56712,1.56714,1.56692,1.56702,217200002.0
2006-07-03 12:47:00,1.5671,1.56736,1.56699,1.56727,304299996.0
2006-07-03 12:48:00,1.56716,1.56733,1.56711,1.5673,402199997.0
2006-07-03 12:49:00,1.56716,1.56734,1.56714,1.56724,373799998.0
2006-07-03 12:50:00,1.56715,1.56732,1.5671,1.56725,292100004.0
2006-07-03 12:51:00,1.56729,1.56758,1.56727,1.56758,247800001.0
2006-07-03 12:52:00,1.56743,1.56761,1.56717,1.56734,438299999.0
2006-07-03 12:53:00,1.56726,1.56743,1.56709,1.56743,256299998.0
2006-07-03 12:54:00,1.56732,1.5676,1.56728,1.56752,392999997.0
2006-07-03 12:55:00,1.56745,1.5676,1.56733,1.56738,128700000.0
2006-07-03 12:56:00,1.56704,1.56731,1.56704,1.56731,322099994.0
2006-07-03 12:57:00,1.56711,1.56733,1.56711,1.56733,325200005.0
2006-07-03 12:58:00,1.56724,1.56745,1.5672,1.56745,401399999.0
2006-07-03 12:59:00,1.56732,1.56762,1.56732,1.56762,396400004.0
2006-07-03 13:00:00,1.56748,1.56765,1.56747,1.56765,249900002.0
2006-07-03 13:01:00,1.56765,1.56777,1.56753,1.56764,355400001.0
2006-07-03 13:02:00,1.56771,1.56771,1.56741,1.56741,163700000.0
2006-07-03 13:03:00,1.5676,1.56768,1.56743,1.5676,218900002.0
2006-07-03 13:04:00,1.56758,1.56758,1.56721,1.5674,266399999.0
2006-07-03 13:05:00,1.5675,1.56764,1.56731,1.56759,300400002.0
2006-07-03 13:06:00,1.56754,1.56761,1.5674,1.56741,161499999.0
2006-07-03 13:07:00,1.5675,1.56766,1.56738,1.56753,273899998.0
2006-07-03 13:08:00,1.56755,1.56762,1.5674,1.56754,342199999.0
2006-07-03 13:09:00,1.56763,1.56763,1.5675,1.5675,103800001.0
2006-07-03 13:10:00,1.56749,1.56763,1.56735,1.5675,261199997.0
2006-07-03 13:11:00,1.56762,1.5677,1.56746,1.56765,283799999.0
2006-07-03 13:12:00,1.56766,1.56766,1.56743,1.56745,247100006.0
2006-07-03 13:13:00,1.56754,1.56767,1.5674,1.56767,252900001.0
2006-07-03 13:14:00,1.56768,1.56768,1.56749,1.56754,286400001.0
2006-07-03 13:15:00,1.56764,1.56776,1.5676,1.5677,253300000.0
2006-07-03 13:16:00,1.56767,1.5677,1.56744,1.56746,333400004.0
2006-07-03 13:17:00,1.56743,1.56757,1.56735,1.56741,231100003.0
2006-07-03 13:18:00,1.56739,1.56765,1.56739,1.56755,419799999.0
2006-07-03 13:19:00,1.56766,1.56769,1.56751,1.56767,349999994.0
2006-07-03 13:20:00,1.56768,1.56768,1.56749,1.5675,273900003.0
2006-07-03 13:21:00,1.56758,1.56779,1.56758,1.5677,524499996.0
2006-07-03 13:22:00,1.5677,1.56778,1.56759,1.56759,382200003.0
2006-07-03 13:23:00,1.56759,1.5676,1.56736,1.56736,292700001.0
2006-07-03 13:24:00,1.56757,1.56775,1.56742,1.56765,209100002.0
2006-07-03 13:25:00,1.56775,1.56785,1.56762,1.5678,545000004.0
2006-07-03 13:26:00,1.56767,1.56784,1.56759,1.56777,272599995.0
2006-07-03 13:27:00,1.56785,1.56797,1.56772,1.56781,234000000.0
2006-07-03 13:28:00,1.56775,1.56788,1.56768,1.56786,445000009.0
2006-07-03 13:29:00,1.56761,1.56785,1.56761,1.56784,175100000.0
2006-07-03 13:30:00,1.56768,1.56785,1.56767,1.56778,394400001.0
2006-07-03 13:31:00,1.56759,1.56769,1.56746,1.56753,357800004.0
2006-07-03 13:32:00,1.56753,1.56765,1.56746,1.56751,322399998.0
2006-07-03 13:33:00,1.56748,1.56762,1.56743,1.56745,242400002.0
2006-07-03 13:34:00,1.56754,1.56762,1.56737,1.56752,252299999.0
2006-07-03 13:35:00,1.5674,1.56759,1.56732,1.56742,221200000.0
2006-07-03 13:36:00,1.56736,1.5675,1.56725,1.5674,428399999.0
2006-07-03 13:37:00,1.56728,1.56738,1.56723,1.56732,106500002.0
2006-07-03 13:38:00,1.56722,1.56734,1.56722,1.56734,156800000.0
2006-07-03 13:39:00,1.56729,1.56737,1.56715,1.56718,246300001.0
2006-07-03 13:40:00,1.56738,1.56743,1.56723,1.56738,450299999.0
2006-07-03 13:41:00,1.5674,1.5674,1.56713,1.56713,44900000.0
2006-07-03 13:42:00,1.5674,1.56745,1.56723,1.56738,202800001.0
2006-07-03 13:43:00,1.56734,1.56742,1.56721,1.56734,221300005.0
2006-07-03 13:44:00,1.56738,1.56738,1.56713,1.56722,288299996.0
2006-07-03 13:45:00,1.56715,1.56742,1.56715,1.5674,288199998.0
2006-07-03 13:46:00,1.56735,1.56743,1.56722,1.56741,278800001.0
2006-07-03 13:47:00,1.56741,1.5675,1.5672,1.5672,248400000.0
2006-07-03 13:48:00,1.56735,1.56747,1.56717,1.56739,431500000.0
2006-07-03 13:49:00,1.56737,1.56744,1.56735,1.56744,135100000.0
2006-07-03 13:50:00,1.56731,1.56747,1.56724,1.56742,349399998.0
2006-07-03 13:51:00,1.56724,1.56747,1.56724,1.56743,311099999.0
2006-07-03 13:52:00,1.56743,1.56747,1.56729,1.56735,149300002.0
2006-07-03 13:53:00,1.56747,1.56755,1.56734,1.56747,190300000.0
2006-07-03 13:54:00,1.56757,1.56757,1.56735,1.5675,305199998.0
2006-07-03 13:55:00,1.56758,1.5677,1.56757,1.56769,544300001.0
2006-07-03 13:56:00,1.56764,1.56773,1.56749,1.56773,314800002.0
2006-07-03 13:57:00,1.56763,1.56778,1.5676,1.5677,280299999.0
2006-07-03 13:58:00,1.56761,1.56773,1.56755,1.56756,228400001.0
2006-07-03 13:59:00,1.56753,1.56776,1.56753,1.56772,326400003.0
2006-07-03 14:00:00,1.56773,1.56778,1.5676,1.56765,223700000.0
2006-07-03 14:01:00,1.56765,1.56781,1.56752,1.56755,396599990.0
2006-07-03 14:02:00,1.5678,1.56781,1.56765,1.56773,437300008.0
2006-07-03 14:03:00,1.56759,1.56788,1.56733,1.5677,189299998.0
2006-07-03 14:04:00,1.56794,1.56795,1.56777,1.56784,378299997.0
2006-07-03 14:05:00,1.56794,1.56794,1.56787,1.56787,120500001.0
2006-07-03 14:06:00,1.56782,1.56789,1.5677,1.56785,445200001.0
2006-07-03 14:07:00,1.5678,1.56781,1.56755,1.56757,395900006.0
2006-07-03 14:08:00,1.56741,1.56756,1.5673,1.56739,181399998.0
2006-07-03 14:09:00,1.56738,1.5675,1.56728,1.56731,233900001.0
2006-07-03 14:10:00,1.56736,1.5675,1.56733,1.56745,346199999.0
2006-07-03 14:11:00,1.56743,1.56754,1.56733,1.56739,264400002.0
2006-07-03 14:12:00,1.5673,1.56754,1.5673,1.56747,310299997.0
2006-07-03 14:13:00,1.56742,1.56751,1.56716,1.56738,368900004.0
2006-07-03 14:14:00,1.56727,1.56734,1.56706,1.5671,547399999.0
2006-07-03 14:15:00,1.56718,1.56735,1.56714,1.56727,418799997.0
2006-07-03 14:16:00,1.56727,1.56741,1.56714,1.56741,380799997.0
2006-07-03 14:17:00,1.56739,1.56756,1.56731,1.56733,321800003.0
2006-07-03 14:18:00,1.5675,1.56757,1.56737,1.56742,412399998.0
2006-07-03 14:19:00,1.56745,1.56753,1.56729,1.56741,286800000.0
2006-07-03 14:20:00,1.56739,1.56743,1.56712,1.5673,350800000.0
2006-07-03 14:21:00,1.56723,1.56743,1.56717,1.56724,338399996.0
2006-07-03 14:22:00,1.56729,1.56747,1.56728,1.5674,471200002.0
2006-07-03 14:23:00,1.56743,1.56743,1.56718,1.56719,337700002.0
2006-07-03 14:24:00,1.56738,1.56741,1.5672,1.56727,351200005.0
2006-07-03 14:25:00,1.56739,1.56739,1.56732,1.56732,25600000.0
2006-07-03 14:26:00,1.56725,1.56737,1.56701,1.56737,399299998.0
2006-07-03 14:27:00,1.56723,1.56742,1.56712,1.5674,327399999.0
2006-07-03 14:28:00,1.56728,1.56741,1.56711,1.56719,319300000.0
2006-07-03 14:29:00,1.5673,1.56738,1.56713,1.56728,370500001.0
2006-07-03 14:30:00,1.56743,1.56747,1.56721,1.56721,508900000.0
2006-07-03 14:31:00,1.56738,1.56755,1.56732,1.56747,309500000.0
2006-07-03 14:32:00,1.5675,1.56753,1.56729,1.56739,459199999.0
2006-07-03 14:33:00,1.56736,1.56752,1.56736,1.5675,222300001.0
2006-07-03 14:34:00,1.56742,1.56748,1.56725,1.56736,204099999.0
2006-07-03 14:35:00,1.56732,1.56757,1.56715,1.56735,368699999.0
2006-07-03 14:36:00,1.56725,1.56743,1.56725,1.56743,195600000.0
2006-07-03 14:37:00,1.56739,1.56748,1.56733,1.56735,356099996.0
2006-07-03 14:38:00,1.56746,1.56746,1.5672,1.56722,178199997.0
2006-07-03 14:39:00,1.56742,1.56742,1.56725,1.5673,385000006.0
2006-07-03 14:40:00,1.56737,1.5676,1.56737,1.5675,378400000.0
2006-07-03 14:41:00,1.56744,1.56757,1.56738,1.56746,323600002.0
2006-07-03 14:42:00,1.56753,1.56755,1.56729,1.56748,517300006.0
2006-07-03 14:43:00,1.5675,1.56777,1.56738,1.56768,299299995.0
2006-07-03 14:44:00,1.56755,1.56768,1.56741,1.56753,320300001.0
2006-07-03 14:45:00,1.5676,1.5677,1.56747,1.56754,363599998.0
2006-07-03 14:46:00,1.56759,1.56775,1.5675,1.56758,238400003.0
2006-07-03 14:47:00,1.56763,1.56766,1.56743,1.56753,336900000.0
2006-07-03 14:48:00,1.56739,1.56746,1.56727,1.56738,58100002.0
2006-07-03 14:49:00,1.5673,1.56731,1.56695,1.56702,350199996.0
2006-07-03 14:50:00,1.56703,1.56721,1.56691,1.5672,509999997.0
2006-07-03 14:51:00,1.56709,1.56737,1.56695,1.56737,304599998.0
2006-07-03 14:52:00,1.56741,1.56741,1.56727,1.5673,196299999.0
2006-07-03 14:53:00,1.5674,1.56743,1.56713,1.56726,425799999.0
2006-07-03 14:54:00,1.56713,1.56739,1.5671,1.56726,167100003.0
2006-07-03 14:55:00,1.56728,1.56743,1.56718,1.5673,464199998.0
2006-07-03 14:56:00,1.56733,1.56741,1.56727,1.56734,98199996.0
2006-07-03 14:57:00,1.56734,1.5674,1.56721,1.56721,350900000.0
2006-07-03 14:58:00,1.56718,1.56729,1.56709,1.56712,277900000.0
2006-07-03 14:59:00,1.56712,1.56729,1.56704,1.56724,411400003.0
2006-07-03 15:00:00,1.56725,1.56736,1.56721,1.56736,312999999.0
2006-07-03 15:01:00,1.56729,1.56729,1.56702,1.56702,364600000.0
2006-07-03 15:02:00,1.56728,1.56732,1.56716,1.56719,203500003.0
2006-07-03 15:03:00,1.56723,1.56744,1.56723,1.56731,333499999.0
2006-07-03 15:04:00,1.56723,1.5674,1.5672,1.5674,270600000.0
2006-07-03 15:05:00,1.5672,1.56735,1.56703,1.56716,248899999.0
2006-07-03 15:06:00,1.56704,1.56725,1.56704,1.5672,256600000.0
2006-07-03 15:07:00,1.56703,1.56727,1.56703,1.5672,213400001.0
2006-07-03 15:08:00,1.56724,1.56724,1.56696,1.56696,186900003.0
2006-07-03 15:09:00,1.56724,1.56739,1.56713,1.56722,265399999.0
2006-07-03 15:10:00,1.56696,1.56709,1.56683,1.56697,174300000.0
2006-07-03 15:11:00,1.56686,1.56699,1.56686,1.56699,280300000.0
2006-07-03 15:12:00,1.56691,1.56701,1.56665,1.5667,247899999.0
2006-07-03 15:13:00,1.56659,1.56666,1.56648,1.56648,160100002.0
2006-07-03 15:14:00,1.56645,1.56674,1.5664,1.56664,133200000.0
2006-07-03 15:15:00,1.56667,1.56686,1.56652,1.56665,457800000.0
2006-07-03 15:16:00,1.56662,1.56671,1.56648,1.56668,341999999.0
2006-07-03 15:17:00,1.56686,1.56697,1.5668,1.5669,390700005.0
2006-07-03 15:18:00,1.56675,1.5669,1.5666,1.5669,271600003.0
2006-07-03 15:19:00,1.56688,1.56688,1.56664,1.5667,254700000.0
2006-07-03 15:20:00,1.56674,1.56697,1.56674,1.56689,327500003.0
2006-07-03 15:21:00,1.56669,1.56699,1.56668,1.56697,248000005.0
2006-07-03 15:22:00,1.56677,1.56693,1.56665,1.56678,384699998.0
2006-07-03 15:23:00,1.56685,1.56703,1.56672,1.56672,210800000.0
2006-07-03 15:24:00,1.56699,1.56718,1.56699,1.56712,242999998.0
2006-07-03 15:25:00,1.56707,1.56715,1.56691,1.56706,175200001.0
2006-07-03 15:26:00,1.56695,1.56707,1.56695,1.56703,64099998.0
2006-07-03 15:27:00,1.56696,1.5671,1.56692,1.56692,437600008.0
2006-07-03 15:28:00,1.56697,1.56703,1.56685,1.5669,223799998.0
2006-07-03 15:29:00,1.56697,1.56705,1.56681,1.56695,367200000.0
2006-07-03 15:30:00,1.56678,1.56705,1.56673,1.56705,155700003.0
2006-07-03 15:31:00,1.56695,1.56702,1.56672,1.56693,316599997.0
2006-07-03 15:32:00,1.56672,1.56693,1.56668,1.56693,92100001.0
2006-07-03 15:33:00,1.56683,1.5669,1.56668,1.5669,308899998.0
2006-07-03 15:34:00,1.56679,1.56688,1.56648,1.56663,168499999.0
2006-07-03 15:35:00,1.56675,1.56681,1.56659,1.56663,248000001.0
2006-07-03 15:36:00,1.5666,1.56688,1.5666,1.56678,247800000.0
2006-07-03 15:37:00,1.56678,1.56691,1.56664,1.56664,236400003.0
2006-07-03 15:38:00,1.56677,1.56682,1.56656,1.56656,204500006.0
2006-07-03 15:39:00,1.56666,1.56677,1.56641,1.56656,302499998.0
2006-07-03 15:40:00,1.56651,1.5667,1.56649,1.56649,251900001.0
2006-07-03 15:41:00,1.5666,1.56677,1.56658,1.5666,215699998.0
2006-07-03 15:42:00,1.56651,1.56679,1.56651,1.56662,211099999.0
2006-07-03 15:43:00,1.56656,1.5667,1.56645,1.56648,160199999.0
2006-07-03 15:44:00,1.56656,1.56669,1.56651,1.56658,334499997.0
2006-07-03 15:45:00,1.56646,1.56653,1.56626,1.56626,389899996.0
2006-07-03 15:46:00,1.56625,1.56661,1.56625,1.56655,399200003.0
2006-07-03 15:47:00,1.56665,1.56668,1.56649,1.5665,263999996.0
2006-07-03 15:48:00,1.56661,1.56675,1.56654,1.5666,388400001.0
2006-07-03 15:49:00,1.56652,1.56674,1.56652,1.56669,280199998.0
2006-07-03 15:50:00,1.56658,1.56676,1.56658,1.56675,273600003.0
2006-07-03 15:51:00,1.56675,1.56684,1.56663,1.56663,299700002.0
2006-07-03 15:52:00,1.56676,1.56676,1.56648,1.56648,173500000.0
2006-07-03 15:53:00,1.56664,1.56672,1.56652,1.56652,156900001.0
2006-07-03 15:54:00,1.56661,1.56661,1.56638,1.56654,367100004.0
2006-07-03 15:55:00,1.56658,1.56658,1.56632,1.56642,253899998.0
2006-07-03 15:56:00,1.56644,1.56659,1.56636,1.56653,475699993.0
2006-07-03 15:57:00,1.56647,1.56664,1.56639,1.56648,138499997.0
2006-07-03 15:58:00,1.56655,1.56661,1.56643,1.56649,406900001.0
2006-07-03 15:59:00,1.56643,1.56643,1.56589,1.56597,281000005.0
2006-07-03 16:00:00,1.56462,1.56633,1.56282,1.56633,260499997.0
2006-07-03 16:01:00,1.56617,1.56649,1.56617,1.56647,214100004.0
2006-07-03 16:02:00,1.56648,1.56655,1.56629,1.56637,317000001.0
2006-07-03 16:03:00,1.56648,1.56675,1.56633,1.56668,365800004.0
2006-07-03 16:04:00,1.56674,1.56676,1.56654,1.56667,289499999.0
2006-07-03 16:05:00,1.56666,1.56671,1.56644,1.56649,232299997.0
2006-07-03 16:06:00,1.56658,1.56672,1.56643,1.56655,256100002.0
2006-07-03 16:07:00,1.56658,1.56666,1.56627,1.56639,213599998.0
2006-07-03 16:08:00,1.56645,1.56663,1.56633,1.56637,411200000.0
2006-07-03 16:09:00,1.56644,1.56648,1.56624,1.56648,413900003.0
2006-07-03 16:10:00,1.56647,1.56654,1.56626,1.56652,309900002.0
2006-07-03 16:11:00,1.56647,1.5666,1.56629,1.56648,360899996.0
2006-07-03 16:12:00,1.56651,1.56674,1.5664,1.56674,388099997.0
2006-07-03 16:13:00,1.56646,1.56688,1.56646,1.56676,232700001.0
2006-07-03 16:14:00,1.56674,1.56684,1.56653,1.56672,305200001.0
2006-07-03 16:15:00,1.5664,1.56689,1.5664,1.56663,208500002.0
2006-07-03 16:16:00,1.56657,1.56683,1.56657,1.56682,389100001.0
2006-07-03 16:17:00,1.56677,1.56681,1.5666,1.56666,260099999.0
2006-07-03 16:18:00,1.56673,1.56673,1.56651,1.56661,146700000.0
2006-07-03 16:19:00,1.56649,1.56666,1.56645,1.5666,267599997.0
2006-07-03 16:20:00,1.56639,1.56655,1.56638,1.5665,135399999.0
2006-07-03 16:21:00,1.56646,1.56663,1.56641,1.56649,168199998.0
2006-07-03 16:22:00,1.56644,1.56669,1.56643,1.56661,401600002.0
2006-07-03 16:23:00,1.56658,1.56665,1.56647,1.56658,116299998.0
2006-07-03 16:24:00,1.56642,1.56668,1.56642,1.56666,352600000.0
2006-07-03 16:25:00,1.56665,1.56676,1.56658,1.56667,375999999.0
2006-07-03 16:26:00,1.56658,1.56676,1.56646,1.56664,215400002.0
2006-07-03 16:27:00,1.56679,1.56693,1.56667,1.56671,275400003.0
2006-07-03 16:28:00,1.5666,1.5669,1.5666,1.56685,384800003.0
2006-07-03 16:29:00,1.56678,1.56689,1.56668,1.56689,251800000.0
2006-07-03 16:30:00,1.56677,1.56696,1.56662,1.56681,139900000.0
2006-07-03 16:31:00,1.56666,1.56692,1.56663,1.56683,311399998.0
2006-07-03 16:32:00,1.56661,1.56682,1.56661,1.56675,251700003.0
2006-07-03 16:33:00,1.56675,1.56677,1.56649,1.56649,304900002.0
2006-07-03 16:34:00,1.5664,1.56666,1.5664,1.5665,317000001.0
2006-07-03 16:35:00,1.56651,1.56654,1.5663,1.56643,394300003.0
2006-07-03 16:36:00,1.56644,1.56655,1.56631,1.56642,249800000.0
2006-07-03 16:37:00,1.56648,1.56655,1.56639,1.56647,360899999.0
2006-07-03 16:38:00,1.5665,1.56651,1.56632,1.5664,402500000.0
2006-07-03 16:39:00,1.56643,1.56643,1.56623,1.56623,180400002.0
2006-07-03 16:40:00,1.5664,1.56646,1.56623,1.56645,320100003.0
2006-07-03 16:41:00,1.56662,1.56674,1.56652,1.56652,283000002.0
2006-07-03 16:42:00,1.56662,1.56678,1.56643,1.56655,390899999.0
2006-07-03 16:43:00,1.5665,1.56655,1.56606,1.56655,324199994.0
2006-07-03 16:44:00,1.56663,1.56673,1.56648,1.56672,255500001.0
2006-07-03 16:45:00,1.56665,1.56669,1.56647,1.56653,386000003.0
2006-07-03 16:46:00,1.56658,1.56668,1.56637,1.56646,228399999.0
2006-07-03 16:47:00,1.56642,1.5666,1.56637,1.5666,257700004.0
2006-07-03 16:48:00,1.56656,1.56667,1.56644,1.56654,265799999.0
2006-07-03 16:49:00,1.56657,1.56668,1.56647,1.56655,314799998.0
2006-07-03 16:50:00,1.56678,1.56699,1.56676,1.56698,223700000.0
2006-07-03 16:51:00,1.56684,1.56687,1.56653,1.56653,372199994.0
2006-07-03 16:52:00,1.56669,1.56686,1.56669,1.56682,183300000.0
2006-07-03 16:53:00,1.56662,1.56682,1.56662,1.56674,296700001.0
2006-07-03 16:54:00,1.56672,1.56687,1.56661,1.56661,317300006.0
2006-07-03 16:55:00,1.56671,1.56679,1.56654,1.56671,530200002.0
2006-07-03 16:56:00,1.56654,1.56674,1.56648,1.56666,364200004.0
2006-07-03 16:57:00,1.56665,1.56676,1.56652,1.56661,260300001.0
2006-07-03 16:58:00,1.56641,1.56682,1.56641,1.56671,380899999.0
2006-07-03 16:59:00,1.56666,1.56672,1.56649,1.5666,245300000.0
2006-07-03 17:00:00,1.5666,1.56671,1.56646,1.56658,426499998.0
2006-07-03 17:01:00,1.5666,1.56666,1.56633,1.56657,371999995.0
2006-07-03 17:02:00,1.56668,1.56672,1.5666,1.5666,27100000.0
2006-07-03 17:03:00,1.56684,1.56693,1.56667,1.56667,293700001.0
2006-07-03 17:04:00,1.56682,1.56711,1.56677,1.56695,352899999.0
2006-07-03 17:05:00,1.56691,1.56703,1.56681,1.5669,329799998.0
2006-07-03 17:06:00,1.56685,1.567,1.5667,1.5669,286500001.0
2006-07-03 17:07:00,1.56707,1.56732,1.56707,1.56721,182699999.0
2006-07-03 17:08:00,1.56722,1.5674,1.56712,1.56725,306400000.0
2006-07-03 17:09:00,1.56716,1.56742,1.56716,1.56742,116600003.0
2006-07-03 17:10:00,1.56752,1.56752,1.56728,1.56743,476900000.0
2006-07-03 17:11:00,1.56755,1.56755,1.56738,1.56738,152500002.0
2006-07-03 17:12:00,1.56763,1.56766,1.56743,1.56752,303700000.0
2006-07-03 17:13:00,1.5676,1.56771,1.56743,1.56756,199600001.0
2006-07-03 17:14:00,1.56758,1.56781,1.56758,1.56762,443700010.0
2006-07-03 17:15:00,1.56766,1.56775,1.56748,1.56766,273200003.0
2006-07-03 17:16:00,1.56758,1.56791,1.56758,1.56789,540400009.0
2006-07-03 17:17:00,1.5678,1.56796,1.56761,1.56774,280700003.0
2006-07-03 17:18:00,1.56757,1.5678,1.5675,1.56754,491999995.0
2006-07-03 17:19:00,1.56753,1.5676,1.56739,1.5674,295000003.0
2006-07-03 17:20:00,1.56758,1.56774,1.56753,1.56754,197400000.0
2006-07-03 17:21:00,1.56759,1.56772,1.56757,1.56772,194999998.0
2006-07-03 17:22:00,1.56765,1.56765,1.56741,1.56741,142200000.0
2006-07-03 17:23:00,1.56743,1.56764,1.56734,1.56756,192400000.0
2006-07-03 17:24:00,1.56758,1.56758,1.56713,1.56713,314500003.0
2006-07-03 17:25:00,1.5673,1.56734,1.56716,1.56727,308200002.0
2006-07-03 17:26:00,1.56723,1.5674,1.56711,1.56738,290399998.0
2006-07-03 17:27:00,1.56734,1.56744,1.56726,1.56735,234900002.0
2006-07-03 17:28:00,1.56749,1.56749,1.56732,1.56732,97400000.0
2006-07-03 17:29:00,1.56765,1.56765,1.56739,1.56756,357299998.0
2006-07-03 17:30:00,1.56742,1.56771,1.56742,1.56753,239099999.0
2006-07-03 17:31:00,1.56761,1.56762,1.56744,1.5675,457600000.0
2006-07-03 17:32:00,1.56751,1.56757,1.56734,1.56745,186100002.0
2006-07-03 17:33:00,1.56753,1.56762,1.5674,1.56758,346299998.0
2006-07-03 17:34:00,1.56733,1.56757,1.56729,1.56749,295499998.0
2006-07-03 17:35:00,1.56756,1.56756,1.5673,1.56738,155400000.0
2006-07-03 17:36:00,1.56721,1.56757,1.56721,1.56739,209799998.0
2006-07-03 17:37:00,1.5674,1.56754,1.56727,1.56739,249700002.0
2006-07-03 17:38:00,1.56747,1.5677,1.56746,1.56759,262000002.0
2006-07-03 17:39:00,1.56748,1.56757,1.56737,1.5674,369200002.0
2006-07-03 17:40:00,1.56736,1.56755,1.56719,1.56748,220199998.0
2006-07-03 17:41:00,1.56753,1.56772,1.56745,1.5676,353799997.0
2006-07-03 17:42:00,1.56753,1.56763,1.56733,1.56748,451200000.0
2006-07-03 17:43:00,1.56744,1.56759,1.56728,1.56734,268599998.0
2006-07-03 17:44:00,1.56722,1.56757,1.56722,1.56743,301699999.0
2006-07-03 17:45:00,1.56733,1.56744,1.56721,1.56728,244900000.0
2006-07-03 17:46:00,1.5674,1.56745,1.56732,1.56738,76800000.0
2006-07-03 17:47:00,1.56738,1.56747,1.56725,1.56739,244299999.0
2006-07-03 17:48:00,1.56743,1.56767,1.56731,1.56763,353200003.0
2006-07-03 17:49:00,1.56768,1.56797,1.56761,1.56781,383300002.0
2006-07-03 17:50:00,1.56792,1.56794,1.56767,1.56785,418600004.0
2006-07-03 17:51:00,1.56787,1.56793,1.56774,1.56786,300500002.0
2006-07-03 17:52:00,1.56795,1.56796,1.56769,1.56777,348800004.0
2006-07-03 17:53:00,1.56764,1.5679,1.56759,1.56772,310900003.0
2006-07-03 17:54:00,1.56764,1.56778,1.56756,1.56768,369499998.0
2006-07-03 17:55:00,1.56768,1.56773,1.56752,1.56759,234599998.0
2006-07-03 17:56:00,1.56772,1.56788,1.5676,1.5676,444599996.0
2006-07-03 17:57:00,1.56769,1.56769,1.56757,1.56757,36000000.0
2006-07-03 17:58:00,1.56753,1.56765,1.56735,1.56735,213400000.0
2006-07-03 17:59:00,1.56706,1.56735,1.56706,1.56735,137500000.0
2006-07-03 18:00:00,1.56718,1.56749,1.56717,1.56718,386499993.0
2006-07-03 18:01:00,1.5673,1.5673,1.567,1.567,1791000010.0
2006-07-03 18:02:00,1.5671,1.5672,1.567,1.567,1791000010.0
2006-07-03 18:03:00,1.5669,1.567,1.5669,1.5669,1791000010.0
2006-07-03 18:04:00,1.567,1.5673,1.5669,1.5671,1791000010.0
2006-07-03 18:05:00,1.5672,1.5672,1.567,1.567,1791000010.0
2006-07-03 18:06:00,1.5671,1.5671,1.5671,1.5671,1791000010.0
2006-07-03 18:07:00,1.5672,1.5672,1.5672,1.5672,1791000010.0
2006-07-03 18:08:00,1.5671,1.5671,1.5671,1.5671,1791000010.0
2006-07-03 18:09:00,1.56705,1.56718,1.5669,1.56708,1791000010.0
2006-07-03 18:10:00,1.56709,1.56715,1.56691,1.56703,2119900006.0
2006-07-03 18:11:00,1.56697,1.56712,1.56685,1.56705,1445800001.0
2006-07-03 18:12:00,1.56707,1.56718,1.56698,1.56707,1837100015.0
2006-07-03 18:13:00,1.56703,1.56711,1.56681,1.56696,1402100001.0
2006-07-03 18:14:00,1.567,1.5671,1.567,1.5671,965800004.0
2006-07-03 18:15:00,1.56697,1.56718,1.56691,1.56718,965800004.0
2006-07-03 18:16:00,1.5671,1.5672,1.5671,1.5671,846500008.0
2006-07-03 18:17:00,1.567,1.5671,1.567,1.5671,846500008.0
2006-07-03 18:18:00,1.56686,1.56715,1.56684,1.56705,846500008.0
2006-07-03 18:19:00,1.56705,1.56722,1.56685,1.56707,1972800004.0
2006-07-03 18:20:00,1.56711,1.56718,1.56695,1.567,2025299997.0
2006-07-03 18:21:00,1.56713,1.56725,1.56699,1.56712,670799998.0
2006-07-03 18:22:00,1.56694,1.56711,1.56684,1.56697,857500005.0
2006-07-03 18:23:00,1.567,1.567,1.5668,1.5669,1209200006.0
2006-07-03 18:24:00,1.5668,1.567,1.5667,1.567,1209200006.0
2006-07-03 18:25:00,1.5671,1.5671,1.5667,1.5667,1209200006.0
2006-07-03 18:26:00,1.5668,1.5668,1.5667,1.5668,1209200006.0
2006-07-03 18:27:00,1.56681,1.567,1.56663,1.56671,1209200006.0
2006-07-03 18:28:00,1.56675,1.56678,1.56662,1.56662,2128000003.0
2006-07-03 18:29:00,1.56671,1.56679,1.56663,1.56675,1810600003.0
2006-07-03 18:30:00,1.56671,1.56676,1.56653,1.56656,862999999.0
2006-07-03 18:31:00,1.56665,1.56675,1.56649,1.56666,1280199998.0
2006-07-03 18:32:00,1.56666,1.56673,1.56644,1.5666,1321299999.0
2006-07-03 18:33:00,1.5668,1.5668,1.5668,1.5668,1980200010.0
2006-07-03 18:34:00,1.5667,1.5668,1.5667,1.5668,1980200010.0
2006-07-03 18:35:00,1.5667,1.56682,1.56655,1.56682,1980200010.0
2006-07-03 18:36:00,1.56673,1.56683,1.5665,1.56662,1273699999.0
2006-07-03 18:37:00,1.56671,1.56672,1.56647,1.56656,1777400000.0
2006-07-03 18:38:00,1.5667,1.56697,1.56654,1.56672,1578900021.0
2006-07-03 18:39:00,1.56697,1.56697,1.56656,1.56677,1787300004.0
2006-07-03 18:40:00,1.5665,1.5668,1.5665,1.5666,1241600002.0
2006-07-03 18:41:00,1.56665,1.56675,1.56646,1.56659,1241600002.0
2006-07-03 18:42:00,1.56671,1.56681,1.56658,1.56675,1354299998.0
2006-07-03 18:43:00,1.56671,1.56679,1.56662,1.56673,404100000.0
2006-07-03 18:44:00,1.56678,1.56682,1.56654,1.56667,717300008.0
2006-07-03 18:45:00,1.56667,1.56677,1.5665,1.56658,500699997.0
2006-07-03 18:46:00,1.56672,1.56686,1.56657,1.56657,321000000.0
2006-07-03 18:47:00,1.56669,1.56686,1.56668,1.56676,117999999.0
2006-07-03 18:48:00,1.56673,1.56716,1.56667,1.56695,1120900005.0
2006-07-03 18:49:00,1.56716,1.56726,1.56714,1.5672,510000004.0
2006-07-03 18:50:00,1.56707,1.5671,1.56661,1.56661,926700011.0
2006-07-03 18:51:00,1.5667,1.56678,1.56652,1.56652,1735100004.0
2006-07-03 18:52:00,1.56665,1.56675,1.56651,1.56675,1356200009.0
2006-07-03 18:53:00,1.56672,1.56678,1.56655,1.5667,1093999999.0
2006-07-03 18:54:00,1.5666,1.56677,1.56659,1.56672,713400002.0
2006-07-03 18:55:00,1.56672,1.56677,1.56656,1.56668,1420500002.0
2006-07-03 18:56:00,1.56669,1.56675,1.56658,1.56675,902600008.0
2006-07-03 18:57:00,1.56675,1.56689,1.56674,1.56689,683000002.0
2006-07-03 18:58:00,1.56695,1.56702,1.56672,1.56684,1018900000.0
2006-07-03 18:59:00,1.56683,1.56701,1.56679,1.56679,1468300003.0
2006-07-03 19:00:00,1.56669,1.56688,1.56668,1.56676,392600000.0
2006-07-03 19:01:00,1.56684,1.56694,1.56671,1.56679,413400005.0
2006-07-03 19:02:00,1.56665,1.56688,1.56661,1.56678,721400000.0
2006-07-03 19:03:00,1.56664,1.56677,1.56663,1.56675,659899999.0
2006-07-03 19:04:00,1.56675,1.56675,1.56661,1.56661,278100001.0
2006-07-03 19:05:00,1.56669,1.56675,1.56655,1.5667,605100003.0
2006-07-03 19:06:00,1.56673,1.56688,1.56661,1.56661,1529799995.0
2006-07-03 19:07:00,1.56659,1.56682,1.56658,1.56669,814100005.0
2006-07-03 19:08:00,1.56664,1.56683,1.56661,1.5667,1389600000.0
2006-07-03 19:09:00,1.56667,1.56703,1.56667,1.56687,1285400000.0
2006-07-03 19:10:00,1.56693,1.56696,1.56678,1.56693,1042400004.0
2006-07-03 19:11:00,1.5668,1.56687,1.56665,1.56668,1179200013.0
2006-07-03 19:12:00,1.56678,1.56692,1.56667,1.56672,1077400005.0
2006-07-03 19:13:00,1.5668,1.56685,1.56665,1.56678,301400004.0
2006-07-03 19:14:00,1.5667,1.56682,1.5667,1.56677,250100001.0
2006-07-03 19:15:00,1.56675,1.56681,1.56664,1.5667,1361000009.0
2006-07-03 19:16:00,1.5667,1.56678,1.56661,1.56661,554900004.0
2006-07-03 19:17:00,1.56671,1.56678,1.56652,1.56665,864500007.0
2006-07-03 19:18:00,1.56665,1.56675,1.56652,1.56668,570999999.0
2006-07-03 19:19:00,1.56668,1.56677,1.56655,1.56663,1032599999.0
2006-07-03 19:20:00,1.56669,1.56679,1.56646,1.5667,1114500001.0
2006-07-03 19:21:00,1.56656,1.56676,1.56656,1.56674,1138599995.0
2006-07-03 19:22:00,1.56681,1.567,1.56674,1.56686,256699999.0
2006-07-03 19:23:00,1.56704,1.56711,1.56691,1.56691,716900005.0
2006-07-03 19:24:00,1.56692,1.56708,1.56687,1.56705,564699998.0
2006-07-03 19:25:00,1.56691,1.56709,1.56682,1.56694,817999992.0
2006-07-03 19:26:00,1.56692,1.56709,1.56684,1.56701,944699998.0
2006-07-03 19:27:00,1.56704,1.5671,1.56687,1.56688,1392199998.0
2006-07-03 19:28:00,1.56686,1.56705,1.56686,1.56698,329799999.0
2006-07-03 19:29:00,1.56698,1.56705,1.56675,1.56676,863400005.0
2006-07-03 19:30:00,1.567,1.567,1.5669,1.5669,1154100001.0
2006-07-03 19:31:00,1.56698,1.56705,1.56681,1.56698,1154100001.0
2006-07-03 19:32:00,1.56698,1.56705,1.56686,1.56686,655400001.0
2006-07-03 19:33:00,1.56686,1.56705,1.56685,1.56697,1022499998.0
2006-07-03 19:34:00,1.567,1.56707,1.56681,1.5669,1752100007.0
2006-07-03 19:35:00,1.56688,1.56705,1.56672,1.56705,952300007.0
2006-07-03 19:36:00,1.56697,1.56705,1.56672,1.56695,750400012.0
2006-07-03 19:37:00,1.567,1.56705,1.56688,1.56696,263900001.0
2006-07-03 19:38:00,1.56695,1.567,1.56685,1.56691,867700003.0
2006-07-03 19:39:00,1.56692,1.567,1.56672,1.56672,1086899999.0
2006-07-03 19:40:00,1.56684,1.56695,1.56679,1.56693,629200008.0
2006-07-03 19:41:00,1.56685,1.56695,1.56681,1.56694,376000005.0
2006-07-03 19:42:00,1.56703,1.56703,1.56682,1.56698,768300004.0
2006-07-03 19:43:00,1.567,1.567,1.5668,1.5668,417100003.0
2006-07-03 19:44:00,1.56697,1.56704,1.56685,1.56687,1032500002.0
2006-07-03 19:45:00,1.56682,1.56695,1.56675,1.56692,344600007.0
2006-07-03 19:46:00,1.56684,1.56691,1.56671,1.56689,648499999.0
2006-07-03 19:47:00,1.56684,1.56697,1.56671,1.56685,341000001.0
2006-07-03 19:48:00,1.56683,1.56694,1.56682,1.56694,476099998.0
2006-07-03 19:49:00,1.56696,1.567,1.5668,1.56687,1346800003.0
2006-07-03 19:50:00,1.56672,1.56693,1.56672,1.56691,154100000.0
2006-07-03 19:51:00,1.5669,1.56703,1.56682,1.56696,394599999.0
2006-07-03 19:52:00,1.56704,1.56704,1.56687,1.56696,267299998.0
2006-07-03 19:53:00,1.56696,1.56704,1.56677,1.56692,566399996.0
2006-07-03 19:54:00,1.56685,1.567,1.56685,1.56695,224200003.0
2006-07-03 19:55:00,1.56695,1.56706,1.56686,1.56697,610300005.0
2006-07-03 19:56:00,1.567,1.56703,1.56677,1.5669,1222600000.0
2006-07-03 19:57:00,1.56698,1.56698,1.56672,1.56672,1448900011.0
2006-07-03 19:58:00,1.56684,1.567,1.56667,1.56667,1771600010.0
2006-07-03 19:59:00,1.56681,1.56698,1.5667,1.56694,943900002.0
2006-07-03 20:00:00,1.56705,1.56705,1.56684,1.56684,653400004.0
2006-07-03 20:01:00,1.56691,1.56735,1.56689,1.56732,810500003.0
2006-07-03 20:02:00,1.56723,1.56745,1.5672,1.56745,409500000.0
2006-07-03 20:03:00,1.56744,1.56744,1.56731,1.56737,297099999.0
2006-07-03 20:04:00,1.56729,1.56739,1.56721,1.56735,307899998.0
2006-07-03 20:05:00,1.56722,1.56732,1.56711,1.56726,381900005.0
2006-07-03 20:06:00,1.56722,1.56734,1.5672,1.56734,366499999.0
2006-07-03 20:07:00,1.56724,1.56732,1.5671,1.56725,190299999.0
2006-07-03 20:08:00,1.5673,1.5673,1.56709,1.56714,1368800008.0
2006-07-03 20:09:00,1.56715,1.5673,1.56712,1.56725,296599999.0
2006-07-03 20:10:00,1.56725,1.56725,1.56711,1.56711,225800001.0
2006-07-03 20:11:00,1.56722,1.56725,1.56707,1.56711,908799998.0
2006-07-03 20:12:00,1.56717,1.56726,1.56705,1.56714,290100003.0
2006-07-03 20:13:00,1.56723,1.56733,1.56711,1.56715,1791200004.0
2006-07-03 20:14:00,1.56714,1.5673,1.56707,1.56725,515599996.0
2006-07-03 20:15:00,1.56717,1.56738,1.56717,1.5673,1232100000.0
2006-07-03 20:16:00,1.56723,1.56733,1.56714,1.56725,2061800010.0
2006-07-03 20:17:00,1.5673,1.56733,1.56714,1.56728,351699998.0
2006-07-03 20:18:00,1.56721,1.56729,1.5671,1.56721,476700004.0
2006-07-03 20:20:00,1.5672,1.5673,1.5672,1.5672,545200002.0
2006-07-03 20:21:00,1.56706,1.56736,1.56706,1.56736,545200002.0
2006-07-03 20:22:00,1.56736,1.5675,1.56726,1.56736,498999997.0
2006-07-03 20:23:00,1.56723,1.56747,1.56714,1.56731,1164799999.0
2006-07-03 20:24:00,1.56752,1.56758,1.56732,1.56738,489900004.0
2006-07-03 20:25:00,1.56745,1.56752,1.56727,1.56736,965800012.0
2006-07-03 20:26:00,1.56742,1.5675,1.56739,1.56747,306899998.0
2006-07-03 20:27:00,1.5675,1.5675,1.56731,1.5674,334400003.0
2006-07-03 20:29:00,1.56736,1.56744,1.56708,1.56726,1551100009.0
2006-07-03 20:30:00,1.5674,1.5674,1.5674,1.5674,458600004.0
2006-07-03 20:31:00,1.5675,1.5675,1.5674,1.5674,458600004.0
2006-07-03 20:32:00,1.5673,1.5674,1.5673,1.5673,458600004.0
2006-07-03 20:33:00,1.56724,1.56736,1.56706,1.56723,458600004.0
2006-07-03 20:34:00,1.56723,1.56732,1.56707,1.56708,451500002.0
2006-07-03 20:35:00,1.5672,1.56724,1.56701,1.56711,494899994.0
2006-07-03 20:36:00,1.5672,1.56731,1.56702,1.56719,661800000.0
2006-07-03 20:37:00,1.56726,1.56741,1.56716,1.5673,1178799998.0
2006-07-03 20:38:00,1.5673,1.56735,1.56711,1.56715,1718500007.0
2006-07-03 20:39:00,1.56727,1.5673,1.56709,1.5671,947800004.0
2006-07-03 20:40:00,1.56735,1.5674,1.56715,1.56716,1143099995.0
2006-07-03 20:41:00,1.56735,1.56735,1.56704,1.56705,504300001.0
2006-07-03 20:42:00,1.5673,1.56735,1.56707,1.56707,442600002.0
2006-07-03 20:43:00,1.56725,1.56743,1.56716,1.5673,747300010.0
2006-07-03 20:44:00,1.56712,1.56735,1.5671,1.56727,1260700008.0
2006-07-03 20:45:00,1.56715,1.56735,1.56715,1.5673,808100000.0
2006-07-03 20:46:00,1.56735,1.56742,1.56713,1.56735,356200000.0
2006-07-03 20:47:00,1.56714,1.56728,1.56699,1.5672,732800004.0
2006-07-03 20:48:00,1.56702,1.56733,1.56702,1.56728,1439299997.0
2006-07-03 20:49:00,1.56708,1.56742,1.56708,1.56742,1001399998.0
2006-07-03 20:50:00,1.56738,1.56744,1.56723,1.56736,2032100002.0
2006-07-03 20:51:00,1.56724,1.56733,1.56714,1.56728,546599991.0
2006-07-03 20:52:00,1.56729,1.56729,1.56674,1.56691,1374599994.0
2006-07-03 20:53:00,1.56703,1.56718,1.56694,1.56704,1759400009.0
2006-07-03 20:54:00,1.56695,1.5671,1.56688,1.56707,813899996.0
2006-07-03 20:55:00,1.56695,1.5671,1.56695,1.56706,547399998.0
2006-07-03 20:56:00,1.5672,1.5672,1.5672,1.5672,1525300001.0
2006-07-03 20:57:00,1.5671,1.5671,1.567,1.567,1525300001.0
2006-07-03 20:58:00,1.5669,1.5669,1.5669,1.5669,1525300001.0
2006-07-03 20:59:00,1.567,1.567,1.5669,1.567,1525300001.0
2006-07-03 21:00:00,1.5668,1.567,1.5668,1.567,1525300001.0
2006-07-03 21:02:00,1.5669,1.56698,1.56675,1.56679,1525300001.0
2006-07-03 21:03:00,1.56685,1.56693,1.56671,1.56675,1222800006.0
2006-07-03 21:04:00,1.56687,1.56688,1.56668,1.56668,300500001.0
2006-07-03 21:05:00,1.56685,1.5669,1.56671,1.56675,1191000005.0
2006-07-03 21:06:00,1.5668,1.5669,1.56661,1.5669,453800003.0
2006-07-03 21:07:00,1.56679,1.5669,1.56675,1.5669,312099998.0
2006-07-03 21:08:00,1.56689,1.56692,1.56671,1.56685,305600005.0
2006-07-03 21:09:00,1.56688,1.56689,1.56671,1.56671,585800007.0
2006-07-03 21:10:00,1.56684,1.56691,1.56672,1.56677,999600001.0
2006-07-03 21:11:00,1.56679,1.56703,1.56678,1.5668,577000007.0
2006-07-03 21:12:00,1.56681,1.56688,1.56672,1.56685,301100003.0
2006-07-03 21:13:00,1.56667,1.56681,1.56664,1.5668,1159800002.0
2006-07-03 21:14:00,1.56669,1.5668,1.56657,1.56677,770400006.0
2006-07-03 21:15:00,1.56678,1.56684,1.56657,1.56658,948600013.0
2006-07-03 21:16:00,1.56665,1.5668,1.56645,1.56663,515599999.0
2006-07-03 21:17:00,1.56667,1.56686,1.56664,1.56667,1658300007.0
2006-07-03 21:18:00,1.56683,1.56683,1.56654,1.56664,546300000.0
2006-07-03 21:19:00,1.56667,1.5668,1.56658,1.56675,588099998.0
2006-07-03 21:20:00,1.5669,1.5669,1.5668,1.5669,1588500003.0
2006-07-03 21:21:00,1.5668,1.5669,1.5668,1.5668,1588500003.0
2006-07-03 21:22:00,1.56659,1.56683,1.56659,1.5668,1588500003.0
2006-07-03 21:23:00,1.56676,1.56677,1.56644,1.56647,1447100010.0
2006-07-03 21:24:00,1.56658,1.56674,1.56655,1.56668,495499997.0
2006-07-03 21:25:00,1.56655,1.5667,1.56634,1.5666,1184200006.0
2006-07-03 21:26:00,1.56651,1.56665,1.5665,1.56665,475000001.0
2006-07-03 21:27:00,1.5667,1.5667,1.56657,1.56664,563500002.0
2006-07-03 21:28:00,1.56665,1.56669,1.56644,1.56644,694399999.0
2006-07-03 21:29:00,1.56644,1.56663,1.56635,1.56652,578099995.0
2006-07-03 21:30:00,1.56635,1.56648,1.5663,1.5663,432000007.0
2006-07-03 21:31:00,1.56649,1.5666,1.56636,1.56654,477999999.0
2006-07-03 21:32:00,1.5668,1.5668,1.5668,1.5668,107499999.0
2006-07-03 21:33:00,1.56657,1.56665,1.56652,1.5666,107499999.0
2006-07-03 21:34:00,1.56648,1.56663,1.56645,1.56652,1362200008.0
2006-07-03 21:35:00,1.56653,1.56664,1.56645,1.56647,857700000.0
2006-07-03 21:36:00,1.56657,1.56662,1.56645,1.5666,231800002.0
2006-07-03 21:37:00,1.56649,1.56667,1.56644,1.56657,464100002.0
2006-07-03 21:38:00,1.56645,1.56668,1.56645,1.56663,345299998.0
2006-07-03 21:39:00,1.56645,1.56655,1.56645,1.56655,16800000.0
2006-07-03 21:40:00,1.56647,1.56666,1.56641,1.56653,457800000.0
2006-07-03 21:41:00,1.56637,1.5666,1.56637,1.56655,729800002.0
2006-07-03 21:42:00,1.56643,1.5666,1.56639,1.56652,516600008.0
2006-07-03 21:43:00,1.56655,1.56662,1.56644,1.56651,1099100006.0
2006-07-03 21:44:00,1.56656,1.56666,1.56646,1.5666,1170499998.0
2006-07-03 21:45:00,1.56658,1.56673,1.56646,1.56657,625600000.0
2006-07-03 21:46:00,1.56656,1.56677,1.56651,1.56668,1274500003.0
2006-07-03 21:47:00,1.5666,1.56678,1.56656,1.5667,1160700007.0
2006-07-03 21:48:00,1.56659,1.56678,1.56659,1.56675,436200003.0
2006-07-03 21:49:00,1.56675,1.56678,1.56656,1.56658,1139300001.0
2006-07-03 21:50:00,1.5667,1.5667,1.56652,1.5666,197800001.0
2006-07-03 21:51:00,1.5666,1.56675,1.56656,1.5667,525300001.0
2006-07-03 21:52:00,1.56675,1.56678,1.56652,1.56652,1828799981.0
2006-07-03 21:53:00,1.56672,1.56681,1.56663,1.56667,482200006.0
2006-07-03 21:54:00,1.56675,1.56675,1.5666,1.5667,297600002.0
2006-07-03 21:55:00,1.56673,1.56683,1.56656,1.56664,534500002.0
2006-07-03 21:56:00,1.56669,1.56675,1.56657,1.5666,634800005.0
2006-07-03 21:57:00,1.56659,1.56675,1.56659,1.56675,550900011.0
2006-07-03 21:58:00,1.56675,1.5668,1.56667,1.5667,700999993.0
2006-07-03 21:59:00,1.56677,1.56687,1.56664,1.56673,1098299995.0
2006-07-03 22:00:00,1.56675,1.56689,1.56667,1.56682,885299997.0
2006-07-03 22:01:00,1.56685,1.56688,1.5668,1.5668,201100001.0
2006-07-03 22:02:00,1.56685,1.56688,1.5666,1.5666,1218399999.0
2006-07-03 22:03:00,1.56679,1.5669,1.56665,1.56688,422700003.0
2006-07-03 22:04:00,1.56685,1.56688,1.56661,1.56678,790599999.0
2006-07-03 22:05:00,1.5668,1.56685,1.56665,1.5668,379000001.0
2006-07-03 22:06:00,1.56678,1.56679,1.56655,1.56672,479599998.0
2006-07-03 22:07:00,1.5666,1.56673,1.56649,1.56656,324899999.0
2006-07-03 22:08:00,1.56663,1.56674,1.56656,1.5666,461599997.0
2006-07-03 22:09:00,1.56662,1.56674,1.56653,1.56673,354800001.0
2006-07-03 22:10:00,1.56685,1.56699,1.5668,1.56692,159099997.0
2006-07-03 22:11:00,1.56695,1.56695,1.56671,1.56671,356699997.0
2006-07-03 22:12:00,1.56674,1.56682,1.56654,1.56654,715700003.0
2006-07-03 22:13:00,1.56642,1.56655,1.56635,1.5665,162999999.0
2006-07-03 22:14:00,1.56645,1.5666,1.5664,1.56655,396699994.0
2006-07-03 22:15:00,1.56651,1.56671,1.56636,1.56647,689399995.0
2006-07-03 22:16:00,1.56662,1.56669,1.56647,1.56652,193600003.0
2006-07-03 22:17:00,1.56676,1.56676,1.56669,1.56669,103199999.0
2006-07-03 22:18:00,1.56657,1.5667,1.56644,1.5665,146099999.0
2006-07-03 22:19:00,1.56649,1.56667,1.56641,1.56664,467499996.0
2006-07-03 22:20:00,1.5664,1.5666,1.56637,1.5666,298000001.0
2006-07-03 22:21:00,1.56659,1.56659,1.56642,1.56642,223099998.0
2006-07-03 22:22:00,1.56647,1.56672,1.56647,1.56672,741899998.0
2006-07-03 22:23:00,1.5668,1.5668,1.56658,1.56658,141399998.0
2006-07-03 22:24:00,1.5667,1.56675,1.56651,1.56651,307700000.0
2006-07-03 22:25:00,1.56662,1.56675,1.56645,1.56665,545800003.0
2006-07-03 22:26:00,1.56647,1.56675,1.56647,1.56652,732299998.0
2006-07-03 22:27:00,1.56651,1.56672,1.56633,1.56655,204000000.0
2006-07-03 22:28:00,1.56646,1.5667,1.56645,1.56663,632000002.0
2006-07-03 22:29:00,1.56665,1.5667,1.56647,1.56657,928399993.0
2006-07-03 22:30:00,1.5665,1.56675,1.56645,1.5667,721799995.0
2006-07-03 22:31:00,1.56646,1.56665,1.56634,1.56665,332800000.0
2006-07-03 22:32:00,1.56651,1.5667,1.56651,1.5667,206199998.0
2006-07-03 22:33:00,1.56655,1.5668,1.56652,1.5668,156600002.0
2006-07-03 22:34:00,1.5668,1.5668,1.56662,1.56665,494099996.0
2006-07-03 22:35:00,1.5668,1.5668,1.56665,1.56665,149300001.0
2006-07-03 22:36:00,1.56663,1.5668,1.56655,1.56675,639500003.0
2006-07-03 22:37:00,1.5667,1.56678,1.56653,1.56667,492400003.0
2006-07-03 22:38:00,1.56654,1.5667,1.56646,1.5667,408300008.0
2006-07-03 22:39:00,1.56643,1.5667,1.56634,1.5667,702499998.0
2006-07-03 22:40:00,1.56653,1.56675,1.56642,1.56675,786199999.0
2006-07-03 22:41:00,1.56654,1.5668,1.56651,1.56675,469500001.0
2006-07-03 22:42:00,1.5667,1.5668,1.56655,1.56663,574000001.0
2006-07-03 22:43:00,1.56672,1.56683,1.5664,1.56675,1594899999.0
2006-07-03 22:44:00,1.56662,1.56678,1.56649,1.56675,368200002.0
2006-07-03 22:45:00,1.56675,1.56675,1.56645,1.56645,189499999.0
2006-07-03 22:46:00,1.56651,1.56668,1.56641,1.56663,196500002.0
2006-07-03 22:47:00,1.56658,1.56672,1.56648,1.56656,294199996.0
2006-07-03 22:48:00,1.56671,1.56676,1.5665,1.56671,304499997.0
2006-07-03 22:49:00,1.56675,1.5668,1.56655,1.56655,837900004.0
2006-07-03 22:50:00,1.56677,1.56679,1.56651,1.56651,252900003.0
2006-07-03 22:51:00,1.56668,1.56674,1.56649,1.56657,578500003.0
2006-07-03 22:52:00,1.56675,1.56679,1.56642,1.56656,294300000.0
2006-07-03 22:53:00,1.56676,1.56684,1.56668,1.56684,287400005.0
2006-07-03 22:54:00,1.56685,1.5669,1.56666,1.56666,327099998.0
2006-07-03 22:55:00,1.56687,1.56687,1.56665,1.56665,198900000.0
2006-07-03 22:56:00,1.5668,1.56688,1.56668,1.56678,74000000.0
2006-07-03 22:57:00,1.56669,1.5669,1.56669,1.56683,367999995.0
2006-07-03 22:58:00,1.5668,1.5669,1.56676,1.56676,304100000.0
2006-07-03 22:59:00,1.56675,1.5668,1.56635,1.56635,398299995.0
2006-07-03 23:00:00,1.56626,1.56665,1.56626,1.56633,60200000.0
2006-07-03 23:01:00,1.56717,1.56717,1.56636,1.56641,431100001.0
2006-07-03 23:02:00,1.5667,1.56705,1.56657,1.56681,360400002.0
2006-07-03 23:03:00,1.56643,1.56669,1.56628,1.5665,335100003.0
2006-07-03 23:04:00,1.5665,1.5669,1.56629,1.56648,210199999.0
2006-07-03 23:05:00,1.56632,1.56703,1.56609,1.56654,331399997.0
2006-07-03 23:06:00,1.56653,1.56691,1.56639,1.56673,305800005.0
2006-07-03 23:07:00,1.56669,1.56671,1.56635,1.56641,433499998.0
2006-07-03 23:08:00,1.56653,1.56695,1.56627,1.56695,458500008.0
2006-07-03 23:09:00,1.56626,1.56654,1.56602,1.56613,338800002.0
2006-07-03 23:10:00,1.5664,1.56682,1.56623,1.5666,322800003.0
2006-07-03 23:11:00,1.56675,1.56681,1.5663,1.56662,409599996.0
2006-07-03 23:12:00,1.56673,1.56677,1.56594,1.56594,245700002.0
2006-07-03 23:13:00,1.56625,1.56686,1.56625,1.56627,283000001.0
2006-07-03 23:14:00,1.56618,1.56679,1.56618,1.56642,319200000.0
2006-07-03 23:15:00,1.5664,1.56679,1.56628,1.56661,240599999.0
2006-07-03 23:16:00,1.56682,1.56684,1.56631,1.56639,332700004.0
2006-07-03 23:17:00,1.56682,1.56689,1.56632,1.56666,397000001.0
2006-07-03 23:18:00,1.56667,1.56681,1.56639,1.5665,230700001.0
2006-07-03 23:19:00,1.56637,1.56643,1.56614,1.56623,369899998.0
2006-07-03 23:20:00,1.56635,1.56658,1.56624,1.56649,467300003.0
2006-07-03 23:21:00,1.5663,1.56641,1.56604,1.56604,274100003.0
2006-07-03 23:22:00,1.56653,1.56674,1.56608,1.56623,294800000.0
2006-07-03 23:23:00,1.56631,1.56665,1.56626,1.56664,263599996.0
2006-07-03 23:24:00,1.56643,1.5666,1.56586,1.56586,395300003.0
2006-07-03 23:25:00,1.56609,1.56656,1.56597,1.56618,331200003.0
2006-07-03 23:26:00,1.56645,1.56665,1.56606,1.56606,219700001.0
2006-07-03 23:27:00,1.56606,1.56656,1.56606,1.56633,379700006.0
2006-07-03 23:28:00,1.5669,1.5669,1.56666,1.56672,419800008.0
2006-07-03 23:29:00,1.56668,1.56672,1.56656,1.56664,466399998.0
2006-07-03 23:30:00,1.56673,1.56673,1.5665,1.5665,273999998.0
2006-07-03 23:31:00,1.5667,1.56678,1.5666,1.56671,207499999.0
2006-07-03 23:32:00,1.5667,1.56675,1.56642,1.56659,266499995.0
2006-07-03 23:33:00,1.56673,1.56678,1.56663,1.56665,295599999.0
2006-07-03 23:34:00,1.5668,1.5668,1.56665,1.56665,207800002.0
2006-07-03 23:35:00,1.56665,1.56675,1.56665,1.56675,64999999.0
2006-07-03 23:36:00,1.56664,1.56683,1.56664,1.56683,256400003.0
2006-07-03 23:37:00,1.56675,1.56675,1.56665,1.56665,94299999.0
2006-07-03 23:38:00,1.56683,1.56683,1.5666,1.56663,181400002.0
2006-07-03 23:39:00,1.56673,1.5668,1.56667,1.56675,114999997.0
2006-07-03 23:40:00,1.56672,1.5668,1.56658,1.56675,243899998.0
2006-07-03 23:41:00,1.56679,1.56679,1.56652,1.56663,346199998.0
2006-07-03 23:42:00,1.56675,1.56683,1.56657,1.56657,475099998.0
2006-07-03 23:43:00,1.56678,1.56678,1.56666,1.56666,85500002.0
2006-07-03 23:44:00,1.56655,1.5668,1.56655,1.5668,221099999.0
2006-07-03 23:45:00,1.56672,1.5668,1.56662,1.56672,54500001.0
2006-07-03 23:46:00,1.56662,1.5668,1.5666,1.56668,198499999.0
2006-07-03 23:47:00,1.56675,1.56675,1.56665,1.56665,95999999.0
2006-07-03 23:48:00,1.56675,1.56675,1.56661,1.56661,86100002.0
2006-07-03 23:49:00,1.56675,1.56682,1.56657,1.5667,85699999.0
2006-07-03 23:50:00,1.56675,1.5668,1.56665,1.56673,139700002.0
2006-07-03 23:51:00,1.56665,1.5668,1.56665,1.56675,196900000.0
2006-07-03 23:52:00,1.56678,1.5668,1.56654,1.56672,214000002.0
2006-07-03 23:53:00,1.56672,1.5668,1.56652,1.56672,252499998.0
2006-07-03 23:54:00,1.56664,1.5668,1.56647,1.56665,161000002.0
2006-07-03 23:55:00,1.5664,1.56684,1.56628,1.56635,342300001.0
2006-07-03 23:56:00,1.56624,1.56662,1.56612,1.56623,390600001.0
2006-07-03 23:57:00,1.56643,1.56694,1.56635,1.56664,231500001.0
2006-07-03 23:58:00,1.56653,1.56672,1.56609,1.56618,352699998.0
2006-07-03 23:59:00,1.56586,1.56667,1.56586,1.56644,413800004.0
2006-07-04 00:00:00,1.56678,1.56687,1.56667,1.56667,176600000.0
2006-07-04 00:01:00,1.56655,1.56678,1.56655,1.56664,340799999.0
2006-07-04 00:02:00,1.56678,1.56687,1.56666,1.5667,293899997.0
2006-07-04 00:03:00,1.56678,1.5668,1.56672,1.56674,131800001.0
2006-07-04 00:04:00,1.56674,1.5668,1.56663,1.56669,140600001.0
2006-07-04 00:05:00,1.56668,1.56685,1.56663,1.56685,221500005.0
2006-07-04 00:06:00,1.5666,1.56675,1.5666,1.56675,46300001.0
2006-07-04 00:07:00,1.56663,1.56685,1.56657,1.56685,235999997.0
2006-07-04 00:08:00,1.56665,1.5668,1.56665,1.5668,122999999.0
2006-07-04 00:09:00,1.56677,1.56685,1.56662,1.56678,230300002.0
2006-07-04 00:10:00,1.5668,1.56685,1.5668,1.56685,41500001.0
2006-07-04 00:11:00,1.56683,1.56685,1.56669,1.5667,316299996.0
2006-07-04 00:12:00,1.56663,1.56683,1.56663,1.56683,114200001.0
2006-07-04 00:13:00,1.56685,1.56685,1.56662,1.56662,92400001.0
2006-07-04 00:14:00,1.56678,1.5668,1.56666,1.5667,108800001.0
2006-07-04 00:15:00,1.5667,1.5668,1.5667,1.5668,103000000.0
2006-07-04 00:16:00,1.5668,1.5668,1.5667,1.5667,69499998.0
2006-07-04 00:17:00,1.56666,1.56688,1.56659,1.5668,218999998.0
2006-07-04 00:18:00,1.56663,1.56688,1.5666,1.56688,415399997.0
2006-07-04 00:19:00,1.5668,1.56685,1.5668,1.56685,13600000.0
2006-07-04 00:20:00,1.56677,1.56688,1.56658,1.5668,451800006.0
2006-07-04 00:21:00,1.56668,1.56685,1.5666,1.56675,339600000.0
2006-07-04 00:22:00,1.56662,1.5668,1.56662,1.5668,144500000.0
2006-07-04 00:23:00,1.5668,1.5668,1.56664,1.56664,114399999.0
2006-07-04 00:24:00,1.56682,1.56695,1.56663,1.56663,118799999.0
2006-07-04 00:25:00,1.56673,1.5669,1.56666,1.5669,285300000.0
2006-07-04 00:26:00,1.56688,1.56688,1.56665,1.56665,172599998.0
2006-07-04 00:27:00,1.56694,1.56721,1.56691,1.56709,153200001.0
2006-07-04 00:28:00,1.56721,1.56721,1.56692,1.56717,288100004.0
2006-07-04 00:29:00,1.56742,1.56751,1.56724,1.56729,278600003.0
2006-07-04 00:30:00,1.56715,1.56722,1.56705,1.56717,227700002.0
2006-07-04 00:31:00,1.56714,1.5674,1.56714,1.56735,284399999.0
2006-07-04 00:32:00,1.56727,1.56727,1.56714,1.56714,37599999.0
2006-07-04 00:33:00,1.56723,1.56739,1.56723,1.56737,302499999.0
2006-07-04 00:34:00,1.56739,1.56742,1.56722,1.56728,388600000.0
2006-07-04 00:35:00,1.56725,1.56737,1.56711,1.56733,260500001.0
2006-07-04 00:36:00,1.56741,1.56741,1.56735,1.56735,25800000.0
2006-07-04 00:37:00,1.56735,1.56735,1.5673,1.5673,61500000.0
2006-07-04 00:38:00,1.56702,1.56717,1.56684,1.56693,291200001.0
2006-07-04 00:39:00,1.567,1.5671,1.567,1.5671,40699998.0
2006-07-04 00:40:00,1.56709,1.56715,1.56701,1.5671,83599999.0
2006-07-04 00:41:00,1.56715,1.56715,1.56702,1.56702,55099999.0
2006-07-04 00:42:00,1.5671,1.56715,1.56697,1.56697,281200000.0
2006-07-04 00:43:00,1.5671,1.56715,1.56687,1.56706,487700000.0
2006-07-04 00:44:00,1.5671,1.56719,1.56696,1.56702,132200002.0
2006-07-04 00:45:00,1.5671,1.56712,1.56694,1.56697,272700006.0
2006-07-04 00:46:00,1.56692,1.56715,1.56692,1.5671,156399999.0
2006-07-04 00:47:00,1.56714,1.56722,1.56704,1.56709,260599998.0
2006-07-04 00:48:00,1.56715,1.56717,1.56702,1.56702,247100000.0
2006-07-04 00:49:00,1.56701,1.56715,1.56695,1.567,128799999.0
2006-07-04 00:50:00,1.5671,1.56715,1.56697,1.56715,293300002.0
2006-07-04 00:51:00,1.567,1.56715,1.56678,1.56705,201300002.0
2006-07-04 00:52:00,1.56715,1.56715,1.56689,1.56707,264499999.0
2006-07-04 00:53:00,1.56707,1.56715,1.56692,1.56701,190499999.0
2006-07-04 00:54:00,1.56692,1.56715,1.56692,1.56713,288500001.0
2006-07-04 00:55:00,1.567,1.56719,1.56693,1.5671,337599997.0
2006-07-04 00:56:00,1.56699,1.56709,1.56689,1.56706,310900002.0
2006-07-04 00:57:00,1.56685,1.56715,1.56684,1.56697,450399999.0
2006-07-04 00:58:00,1.56702,1.56715,1.56686,1.56698,426700000.0
2006-07-04 00:59:00,1.56679,1.56707,1.56679,1.56707,49500000.0
2006-07-04 01:00:00,1.56698,1.56711,1.56689,1.56705,248600000.0
2006-07-04 01:01:00,1.5671,1.56715,1.56697,1.5671,354600004.0
2006-07-04 01:02:00,1.5671,1.56715,1.567,1.56708,157999998.0
2006-07-04 01:03:00,1.56686,1.56715,1.56686,1.56715,55800002.0
2006-07-04 01:04:00,1.56711,1.56718,1.5669,1.5671,305000004.0
2006-07-04 01:05:00,1.56701,1.56715,1.56696,1.56707,297200003.0
2006-07-04 01:06:00,1.56707,1.56723,1.56696,1.56711,268300000.0
2006-07-04 01:07:00,1.56706,1.56724,1.56697,1.56705,254700005.0
2006-07-04 01:08:00,1.5671,1.56712,1.56696,1.56704,169300000.0
2006-07-04 01:09:00,1.56703,1.56715,1.56699,1.56699,225400000.0
2006-07-04 01:10:00,1.56719,1.56728,1.56709,1.56709,177599998.0
2006-07-04 01:11:00,1.5672,1.5672,1.56715,1.56715,60700001.0
2006-07-04 01:12:00,1.56713,1.5672,1.56698,1.5671,329100004.0
2006-07-04 01:13:00,1.56715,1.56718,1.56688,1.56688,228900000.0
2006-07-04 01:14:00,1.56715,1.56722,1.56703,1.56714,445700000.0
2006-07-04 01:15:00,1.56711,1.56718,1.56701,1.56714,280599998.0
2006-07-04 01:16:00,1.5671,1.5671,1.56695,1.56695,257399999.0
2006-07-04 01:17:00,1.56704,1.56718,1.56665,1.56695,255299999.0
2006-07-04 01:18:00,1.56715,1.56723,1.56707,1.56707,372500002.0
2006-07-04 01:19:00,1.5672,1.5672,1.56697,1.56703,249900000.0
2006-07-04 01:20:00,1.5672,1.5672,1.56701,1.56709,107800001.0
2006-07-04 01:21:00,1.5672,1.5672,1.56705,1.56705,190800000.0
2006-07-04 01:22:00,1.56715,1.5672,1.56715,1.5672,23700000.0
2006-07-04 01:23:00,1.56705,1.56715,1.56705,1.56715,71799999.0
2006-07-04 01:24:00,1.56696,1.56712,1.56696,1.56712,82100000.0
2006-07-04 01:25:00,1.56705,1.56705,1.56685,1.56685,21300000.0
2006-07-04 01:26:00,1.5672,1.5672,1.56715,1.56715,107799999.0
2006-07-04 01:27:00,1.56696,1.56715,1.56695,1.56715,512400000.0
2006-07-04 01:28:00,1.56715,1.5672,1.56705,1.56713,189200001.0
2006-07-04 01:29:00,1.56715,1.56715,1.56696,1.56696,143099998.0
2006-07-04 01:30:00,1.56715,1.56715,1.567,1.567,14400000.0
2006-07-04 01:31:00,1.56715,1.56715,1.567,1.567,95800002.0
2006-07-04 01:32:00,1.56714,1.5672,1.56698,1.5672,316700000.0
2006-07-04 01:33:00,1.56709,1.56717,1.56706,1.56717,111100001.0
2006-07-04 01:34:00,1.56681,1.56721,1.56681,1.56721,343599998.0
2006-07-04 01:35:00,1.56698,1.56713,1.56697,1.56712,119799996.0
2006-07-04 01:36:00,1.56695,1.56715,1.56695,1.56713,180500002.0
2006-07-04 01:37:00,1.56712,1.5672,1.567,1.56705,337700006.0
2006-07-04 01:38:00,1.5672,1.56723,1.56703,1.56718,361299999.0
2006-07-04 01:39:00,1.56705,1.5672,1.56694,1.5671,209200002.0
2006-07-04 01:40:00,1.56715,1.56715,1.56705,1.56705,13600000.0
2006-07-04 01:41:00,1.5672,1.5672,1.56701,1.56705,281900000.0
2006-07-04 01:42:00,1.56715,1.56723,1.56707,1.56709,146200000.0
2006-07-04 01:43:00,1.56713,1.5672,1.56705,1.56715,91400000.0
2006-07-04 01:44:00,1.5672,1.5672,1.56715,1.56715,74400001.0
2006-07-04 01:45:00,1.56715,1.5672,1.56715,1.5672,67099998.0
2006-07-04 01:46:00,1.56705,1.56723,1.56702,1.56723,357100003.0
2006-07-04 01:47:00,1.56714,1.5672,1.56705,1.56715,272300001.0
2006-07-04 01:48:00,1.56709,1.56723,1.56705,1.56705,216499997.0
2006-07-04 01:49:00,1.56708,1.56714,1.56695,1.56707,214699997.0
2006-07-04 01:50:00,1.56708,1.56715,1.56697,1.56707,117400000.0
2006-07-04 01:51:00,1.567,1.5671,1.567,1.5671,69400002.0
2006-07-04 01:52:00,1.56705,1.56705,1.5669,1.5669,41500000.0
2006-07-04 01:53:00,1.56713,1.56717,1.5669,1.56712,212900005.0
2006-07-04 01:54:00,1.56713,1.56717,1.56695,1.5671,194900001.0
2006-07-04 01:55:00,1.5671,1.5671,1.56687,1.56698,429699997.0
2006-07-04 01:56:00,1.5669,1.56705,1.5669,1.56705,18400000.0
2006-07-04 01:57:00,1.5671,1.56715,1.56702,1.56708,78800000.0
2006-07-04 01:58:00,1.56698,1.56715,1.56692,1.56698,195600002.0
2006-07-04 01:59:00,1.56695,1.56718,1.56695,1.56718,174799999.0
2006-07-04 02:00:00,1.5672,1.5672,1.56689,1.56695,205300000.0
2006-07-04 02:01:00,1.56715,1.5672,1.56705,1.56713,52800000.0
2006-07-04 02:02:00,1.56717,1.56736,1.56706,1.56721,203299998.0
2006-07-04 02:03:00,1.56736,1.56736,1.56722,1.56722,406400003.0
2006-07-04 02:04:00,1.56722,1.56727,1.56704,1.56718,448099995.0
2006-07-04 02:05:00,1.56713,1.56713,1.56682,1.56682,244299999.0
2006-07-04 02:06:00,1.56693,1.56707,1.56693,1.56707,202400006.0
2006-07-04 02:07:00,1.56695,1.56716,1.56691,1.56716,377100002.0
2006-07-04 02:08:00,1.56718,1.56722,1.56688,1.56688,221200001.0
2006-07-04 02:09:00,1.5672,1.5672,1.56699,1.56705,134000000.0
2006-07-04 02:10:00,1.56715,1.56715,1.56705,1.56705,74300002.0
2006-07-04 02:11:00,1.56712,1.56712,1.56677,1.56677,246000002.0
2006-07-04 02:12:00,1.56683,1.56697,1.56683,1.56697,76300001.0
2006-07-04 02:13:00,1.56695,1.56699,1.56685,1.56688,161200003.0
2006-07-04 02:14:00,1.5669,1.56709,1.56686,1.56709,221099998.0
2006-07-04 02:15:00,1.56705,1.5671,1.56685,1.56685,217300000.0
2006-07-04 02:16:00,1.56685,1.567,1.56685,1.567,55900000.0
2006-07-04 02:17:00,1.56696,1.56708,1.56687,1.56687,245499997.0
2006-07-04 02:18:00,1.56695,1.56695,1.5668,1.56688,172300000.0
2006-07-04 02:19:00,1.56692,1.56704,1.56675,1.56689,153899998.0
2006-07-04 02:20:00,1.56679,1.56695,1.56677,1.56687,250899996.0
2006-07-04 02:21:00,1.56693,1.56694,1.5667,1.56676,436099998.0
2006-07-04 02:22:00,1.56672,1.56686,1.56672,1.56675,213200002.0
2006-07-04 02:23:00,1.56687,1.56702,1.56677,1.56699,313900004.0
2006-07-04 02:24:00,1.56702,1.56705,1.5668,1.567,367500001.0
2006-07-04 02:25:00,1.56691,1.56698,1.56688,1.56694,134900003.0
2006-07-04 02:26:00,1.5668,1.5669,1.5668,1.5669,161300000.0
2006-07-04 02:27:00,1.56692,1.56692,1.56667,1.56667,101300002.0
2006-07-04 02:28:00,1.56667,1.5668,1.56665,1.56665,186900000.0
2006-07-04 02:29:00,1.56679,1.56693,1.56661,1.56682,301200002.0
2006-07-04 02:30:00,1.56678,1.56691,1.56661,1.56683,139500001.0
2006-07-04 02:31:00,1.56672,1.56683,1.56672,1.56683,78100000.0
2006-07-04 02:32:00,1.56673,1.5669,1.56669,1.56678,268299995.0
2006-07-04 02:33:00,1.5667,1.5668,1.5667,1.5668,130000002.0
2006-07-04 02:34:00,1.5667,1.5668,1.5667,1.5668,12900000.0
2006-07-04 02:35:00,1.56684,1.56688,1.56664,1.56682,327199996.0
2006-07-04 02:36:00,1.56685,1.56685,1.56654,1.56654,211500001.0
2006-07-04 02:37:00,1.56675,1.56688,1.56663,1.56674,221100000.0
2006-07-04 02:38:00,1.56666,1.56678,1.56666,1.56678,12400000.0
2006-07-04 02:39:00,1.56665,1.56683,1.56663,1.56663,292400006.0
2006-07-04 02:40:00,1.56696,1.56698,1.56683,1.56683,209100001.0
2006-07-04 02:41:00,1.56697,1.56705,1.56682,1.56695,379600005.0
2006-07-04 02:42:00,1.56695,1.56702,1.56685,1.56687,395100001.0
2006-07-04 02:43:00,1.56695,1.567,1.56695,1.567,108000002.0
2006-07-04 02:44:00,1.56686,1.567,1.56686,1.567,157200002.0
2006-07-04 02:45:00,1.56687,1.567,1.56687,1.567,77600003.0
2006-07-04 02:46:00,1.56693,1.56693,1.56671,1.56671,51699999.0
2006-07-04 02:47:00,1.5669,1.567,1.56675,1.56692,263799999.0
2006-07-04 02:48:00,1.567,1.56703,1.56679,1.56685,192200000.0
2006-07-04 02:49:00,1.56681,1.56693,1.56681,1.56693,17600000.0
2006-07-04 02:50:00,1.56682,1.56701,1.56673,1.56691,232500001.0
2006-07-04 02:51:00,1.56698,1.56698,1.56678,1.56683,202499998.0
2006-07-04 02:52:00,1.5669,1.56698,1.56676,1.56683,322799998.0
2006-07-04 02:53:00,1.56693,1.567,1.5668,1.56695,296400001.0
2006-07-04 02:54:00,1.56679,1.56691,1.56679,1.56691,62200001.0
2006-07-04 02:55:00,1.56671,1.56684,1.5667,1.56682,161300002.0
2006-07-04 02:56:00,1.56673,1.56685,1.56665,1.5668,175100001.0
2006-07-04 02:57:00,1.56689,1.56697,1.56674,1.56688,169900001.0
2006-07-04 02:58:00,1.56666,1.56692,1.56666,1.56685,364300001.0
2006-07-04 02:59:00,1.56687,1.56691,1.56676,1.56676,136200000.0
2006-07-04 03:00:00,1.56678,1.56693,1.56676,1.56677,391300002.0
2006-07-04 03:01:00,1.56682,1.5669,1.56669,1.56675,380900002.0
2006-07-04 03:02:00,1.56683,1.56696,1.56658,1.56658,324799999.0
2006-07-04 03:03:00,1.56697,1.56698,1.56679,1.56681,329299998.0
2006-07-04 03:04:00,1.56698,1.567,1.56682,1.56697,199000002.0
2006-07-04 03:05:00,1.56695,1.5671,1.56674,1.56692,295600002.0
2006-07-04 03:06:00,1.56695,1.567,1.56695,1.567,91099999.0
2006-07-04 03:07:00,1.5669,1.56695,1.56676,1.56684,132700000.0
2006-07-04 03:08:00,1.56684,1.567,1.56674,1.56684,410300008.0
2006-07-04 03:09:00,1.56684,1.56695,1.56676,1.56676,182400000.0
2006-07-04 03:10:00,1.56695,1.567,1.5667,1.56687,280199997.0
2006-07-04 03:11:00,1.56687,1.567,1.56681,1.56695,325699999.0
2006-07-04 03:12:00,1.56695,1.56702,1.56669,1.56695,309100002.0
2006-07-04 03:13:00,1.56692,1.567,1.56678,1.56683,188300001.0
2006-07-04 03:14:00,1.56677,1.56703,1.56677,1.567,204300001.0
2006-07-04 03:15:00,1.56687,1.56697,1.56684,1.56686,36800000.0
2006-07-04 03:16:00,1.56698,1.56707,1.56673,1.56673,193700000.0
2006-07-04 03:17:00,1.56697,1.56705,1.56685,1.56697,112699999.0
2006-07-04 03:18:00,1.567,1.567,1.56684,1.5669,203400002.0
2006-07-04 03:19:00,1.56707,1.56708,1.5669,1.5669,228100000.0
2006-07-04 03:20:00,1.56687,1.56708,1.56687,1.56708,312799998.0
2006-07-04 03:21:00,1.56695,1.56705,1.56695,1.56705,4000000.0
2006-07-04 03:22:00,1.5671,1.5671,1.56705,1.56705,92599998.0
2006-07-04 03:23:00,1.56696,1.56707,1.56688,1.567,114300000.0
2006-07-04 03:24:00,1.56705,1.56711,1.56692,1.567,289500003.0
2006-07-04 03:25:00,1.567,1.567,1.5669,1.5669,8200000.0
2006-07-04 03:26:00,1.56684,1.56697,1.56684,1.56697,29600000.0
2006-07-04 03:27:00,1.56692,1.56703,1.56692,1.56703,119700000.0
2006-07-04 03:28:00,1.56705,1.5671,1.56699,1.56707,65500000.0
2006-07-04 03:29:00,1.567,1.56712,1.5669,1.56705,76699998.0
2006-07-04 03:30:00,1.56703,1.56703,1.56691,1.56691,58700001.0
2006-07-04 03:31:00,1.56695,1.56705,1.56695,1.56705,50100000.0
2006-07-04 03:32:00,1.56697,1.56714,1.56684,1.56705,267499999.0
2006-07-04 03:33:00,1.56698,1.5671,1.56689,1.56707,210600002.0
2006-07-04 03:34:00,1.56709,1.56709,1.56686,1.567,474000002.0
2006-07-04 03:35:00,1.567,1.567,1.5669,1.5669,34400000.0
2006-07-04 03:36:00,1.56698,1.56705,1.56692,1.567,83899997.0
2006-07-04 03:37:00,1.56682,1.56705,1.56682,1.567,359500002.0
2006-07-04 03:38:00,1.56705,1.56705,1.56692,1.56692,63900000.0
2006-07-04 03:39:00,1.56693,1.56702,1.56681,1.56694,155999997.0
2006-07-04 03:40:00,1.567,1.56701,1.56674,1.56679,366000004.0
2006-07-04 03:41:00,1.56693,1.567,1.56675,1.56687,180599999.0
2006-07-04 03:42:00,1.567,1.56705,1.56689,1.567,256699998.0
2006-07-04 03:43:00,1.56698,1.56705,1.56682,1.56682,251900005.0
2006-07-04 03:44:00,1.56687,1.56705,1.56687,1.56705,145900001.0
2006-07-04 03:45:00,1.56701,1.56714,1.56691,1.56708,462800007.0
2006-07-04 03:46:00,1.56698,1.56715,1.56693,1.56715,428000001.0
2006-07-04 03:47:00,1.56695,1.56715,1.56695,1.56715,116200001.0
2006-07-04 03:48:00,1.56704,1.56712,1.56688,1.567,149400002.0
2006-07-04 03:49:00,1.56707,1.5672,1.56697,1.56713,230400001.0
2006-07-04 03:50:00,1.56705,1.56713,1.56695,1.56704,232599999.0
2006-07-04 03:51:00,1.56707,1.56716,1.56697,1.56714,262800000.0
2006-07-04 03:52:00,1.56693,1.5671,1.5669,1.5669,271500001.0
2006-07-04 03:53:00,1.5671,1.56715,1.56702,1.56708,91999998.0
2006-07-04 03:54:00,1.56715,1.56715,1.5671,1.5671,14100000.0
2006-07-04 03:55:00,1.56703,1.56703,1.56685,1.56685,6400000.0
2006-07-04 03:56:00,1.56697,1.56725,1.56697,1.56717,304599998.0
2006-07-04 03:57:00,1.56704,1.56721,1.56695,1.56713,310999997.0
2006-07-04 03:58:00,1.567,1.56717,1.56691,1.56705,329400004.0
2006-07-04 03:59:00,1.56707,1.5672,1.56694,1.56702,215800001.0
2006-07-04 04:00:00,1.56715,1.56715,1.56702,1.56702,50500000.0
2006-07-04 04:01:00,1.56703,1.56721,1.56697,1.56707,307299998.0
2006-07-04 04:02:00,1.5671,1.56713,1.56701,1.56706,211800002.0
2006-07-04 04:03:00,1.56682,1.56707,1.5668,1.56695,375500002.0
2006-07-04 04:04:00,1.56697,1.56703,1.56697,1.56703,159700001.0
2006-07-04 04:05:00,1.5669,1.56707,1.56688,1.56707,303599997.0
2006-07-04 04:06:00,1.567,1.56705,1.56687,1.56698,272799999.0
2006-07-04 04:07:00,1.56697,1.56703,1.5667,1.56695,315000001.0
2006-07-04 04:08:00,1.56685,1.567,1.56681,1.56693,243600002.0
2006-07-04 04:09:00,1.56655,1.56692,1.56655,1.56686,192600003.0
2006-07-04 04:10:00,1.56685,1.56693,1.56677,1.56685,218999998.0
2006-07-04 04:11:00,1.56685,1.56693,1.56667,1.56667,293100001.0
2006-07-04 04:12:00,1.56682,1.56692,1.56672,1.56673,395300006.0
2006-07-04 04:13:00,1.56665,1.5668,1.56665,1.5668,52900002.0
2006-07-04 04:14:00,1.56685,1.56685,1.56675,1.56675,31900000.0
2006-07-04 04:15:00,1.5669,1.5669,1.56685,1.56685,121300001.0
2006-07-04 04:16:00,1.56688,1.56696,1.56664,1.56674,282999997.0
2006-07-04 04:17:00,1.5668,1.56692,1.5668,1.56692,32199999.0
2006-07-04 04:18:00,1.56685,1.56697,1.56685,1.56697,106199999.0
2006-07-04 04:19:00,1.56669,1.56689,1.56665,1.5668,310400002.0
2006-07-04 04:20:00,1.56681,1.56691,1.56665,1.56682,46400000.0
2006-07-04 04:21:00,1.56692,1.567,1.56676,1.56693,324599997.0
2006-07-04 04:22:00,1.56688,1.56688,1.56661,1.56667,229000000.0
2006-07-04 04:23:00,1.5668,1.5669,1.56666,1.56675,515999999.0
2006-07-04 04:24:00,1.56685,1.56695,1.56671,1.56674,245399998.0
2006-07-04 04:25:00,1.56688,1.56698,1.56667,1.56689,342100003.0
2006-07-04 04:26:00,1.56688,1.56695,1.5668,1.56695,331499997.0
2006-07-04 04:27:00,1.5669,1.56695,1.5669,1.56695,76699998.0
2006-07-04 04:28:00,1.56677,1.56695,1.56677,1.56695,57600000.0
2006-07-04 04:29:00,1.56688,1.56692,1.56665,1.56672,349400006.0
2006-07-04 04:30:00,1.56692,1.56692,1.56666,1.56681,387200003.0
2006-07-04 04:31:00,1.56677,1.56689,1.56677,1.56689,42200000.0
2006-07-04 04:32:00,1.56672,1.56688,1.56672,1.56688,118200002.0
2006-07-04 04:33:00,1.56685,1.56692,1.56678,1.56687,81399999.0
2006-07-04 04:34:00,1.56685,1.56685,1.56675,1.56675,18400000.0
2006-07-04 04:35:00,1.56673,1.56687,1.56667,1.56687,301600004.0
2006-07-04 04:36:00,1.56687,1.56687,1.5667,1.56687,327400003.0
2006-07-04 04:37:00,1.56685,1.56694,1.56671,1.56683,338699996.0
2006-07-04 04:38:00,1.56676,1.56691,1.56676,1.56687,398900006.0
2006-07-04 04:39:00,1.56668,1.56685,1.56662,1.5668,227000002.0
2006-07-04 04:40:00,1.56681,1.56688,1.56673,1.56686,232500002.0
2006-07-04 04:41:00,1.5669,1.5669,1.56671,1.56671,80700001.0
2006-07-04 04:42:00,1.5669,1.56695,1.5668,1.5668,250800003.0
2006-07-04 04:43:00,1.5668,1.56694,1.56673,1.56673,219700001.0
2006-07-04 04:44:00,1.56683,1.56692,1.56677,1.56681,241400000.0
2006-07-04 04:45:00,1.56685,1.56693,1.56664,1.56664,265100000.0
2006-07-04 04:46:00,1.56685,1.56685,1.56675,1.56675,43900000.0
2006-07-04 04:47:00,1.56687,1.56696,1.56672,1.56683,253300004.0
2006-07-04 04:48:00,1.56686,1.56696,1.56674,1.56678,244200004.0
2006-07-04 04:49:00,1.56692,1.56697,1.5667,1.5669,253300004.0
2006-07-04 04:50:00,1.56687,1.56696,1.56664,1.56678,361200004.0
2006-07-04 04:51:00,1.5669,1.5669,1.5668,1.5668,92200000.0
2006-07-04 04:52:00,1.5669,1.5669,1.5668,1.5668,40699998.0
2006-07-04 04:53:00,1.56666,1.56698,1.56666,1.56698,74999999.0
2006-07-04 04:54:00,1.56678,1.5669,1.56669,1.56688,188900002.0
2006-07-04 04:55:00,1.56696,1.567,1.56677,1.56692,463000004.0
2006-07-04 04:56:00,1.56683,1.56698,1.56683,1.56698,87700000.0
2006-07-04 04:57:00,1.56684,1.567,1.56679,1.567,223900002.0
2006-07-04 04:58:00,1.56689,1.567,1.56679,1.56695,469600005.0
2006-07-04 04:59:00,1.56685,1.56695,1.56685,1.56695,22400000.0
2006-07-04 05:00:00,1.56686,1.56703,1.56683,1.56685,364500005.0
2006-07-04 05:01:00,1.56684,1.56699,1.56684,1.56698,340100004.0
2006-07-04 05:02:00,1.56688,1.56701,1.56675,1.56686,293700004.0
2006-07-04 05:03:00,1.56696,1.56705,1.56683,1.56705,175199999.0
2006-07-04 05:04:00,1.56706,1.56714,1.56686,1.56697,247500001.0
2006-07-04 05:05:00,1.5669,1.56703,1.56683,1.56688,187999999.0
2006-07-04 05:06:00,1.56703,1.5671,1.56696,1.56705,210700001.0
2006-07-04 05:07:00,1.5671,1.5671,1.56696,1.56699,331900001.0
2006-07-04 05:08:00,1.56697,1.5671,1.56688,1.56705,268300002.0
2006-07-04 05:09:00,1.56689,1.56701,1.56686,1.56699,32000000.0
2006-07-04 05:10:00,1.56692,1.56702,1.56689,1.56701,64700002.0
2006-07-04 05:11:00,1.5671,1.5671,1.56685,1.56685,243600001.0
2006-07-04 05:12:00,1.56704,1.56718,1.5669,1.56711,251700000.0
2006-07-04 05:13:00,1.56713,1.5672,1.56705,1.56715,337300005.0
2006-07-04 05:14:00,1.56707,1.56723,1.56705,1.56715,211399997.0
2006-07-04 05:15:00,1.56712,1.56712,1.56699,1.56699,25600000.0
2006-07-04 05:16:00,1.56708,1.56708,1.56692,1.56692,61600000.0
2006-07-04 05:17:00,1.56698,1.56704,1.56692,1.56701,68799998.0
2006-07-04 05:18:00,1.56695,1.5671,1.56694,1.56695,184600003.0
2006-07-04 05:19:00,1.56698,1.56698,1.56681,1.56681,28000000.0
2006-07-04 05:20:00,1.56703,1.56707,1.56692,1.56698,71999999.0
2006-07-04 05:21:00,1.56689,1.56705,1.56673,1.56695,240600003.0
2006-07-04 05:22:00,1.56693,1.5671,1.56691,1.56705,286299999.0
2006-07-04 05:23:00,1.56705,1.56705,1.56685,1.56693,247600003.0
2006-07-04 05:24:00,1.56677,1.5671,1.56677,1.56707,280500002.0
2006-07-04 05:25:00,1.56703,1.5671,1.5669,1.56697,286400000.0
2006-07-04 05:26:00,1.56697,1.5671,1.56697,1.5671,136000001.0
2006-07-04 05:27:00,1.56698,1.5671,1.56682,1.5669,344299996.0
2006-07-04 05:28:00,1.56707,1.56713,1.56703,1.56703,142299999.0
2006-07-04 05:29:00,1.56707,1.56715,1.56703,1.56715,56900001.0
2006-07-04 05:30:00,1.56703,1.56724,1.56702,1.56724,309300005.0
2006-07-04 05:31:00,1.56718,1.56718,1.56709,1.56709,134900002.0
2006-07-04 05:32:00,1.56691,1.5671,1.56691,1.56707,317199999.0
2006-07-04 05:33:00,1.56695,1.56702,1.56678,1.56695,301000000.0
2006-07-04 05:34:00,1.567,1.56705,1.56683,1.56697,354899999.0
2006-07-04 05:35:00,1.56687,1.56703,1.56687,1.56703,252300001.0
2006-07-04 05:36:00,1.56699,1.56712,1.56681,1.56705,366100003.0
2006-07-04 05:37:00,1.56701,1.56712,1.56678,1.567,203699999.0
2006-07-04 05:38:00,1.56714,1.56714,1.56702,1.56711,107899999.0
2006-07-04 05:39:00,1.56708,1.56717,1.56694,1.56708,272199998.0
2006-07-04 05:40:00,1.56718,1.56721,1.56697,1.56698,419799997.0
2006-07-04 05:41:00,1.56719,1.56726,1.56712,1.56718,28800000.0
2006-07-04 05:42:00,1.56725,1.56725,1.56707,1.56707,108000003.0
2006-07-04 05:43:00,1.5672,1.56732,1.56708,1.56724,211800002.0
2006-07-04 05:44:00,1.56727,1.56727,1.56703,1.56703,90200001.0
2006-07-04 05:45:00,1.56713,1.56718,1.56705,1.56708,290699997.0
2006-07-04 05:46:00,1.56723,1.56723,1.56705,1.56705,115900000.0
2006-07-04 05:47:00,1.56722,1.56726,1.56703,1.56709,380500001.0
2006-07-04 05:48:00,1.56711,1.56724,1.56705,1.56715,496599998.0
2006-07-04 05:49:00,1.56722,1.56732,1.56694,1.56712,446800001.0
2006-07-04 05:50:00,1.56718,1.56726,1.56706,1.56722,199500001.0
2006-07-04 05:51:00,1.56712,1.56729,1.5671,1.56711,456000005.0
2006-07-04 05:52:00,1.56709,1.56727,1.56706,1.56715,332900004.0
2006-07-04 05:53:00,1.5672,1.56726,1.56705,1.56708,320800002.0
2006-07-04 05:54:00,1.56717,1.56751,1.56709,1.56719,394699999.0
2006-07-04 05:55:00,1.56706,1.56729,1.56706,1.56721,198899998.0
2006-07-04 05:56:00,1.5672,1.56723,1.56711,1.56715,85400000.0
2006-07-04 05:57:00,1.56709,1.56725,1.56705,1.56725,195700000.0
2006-07-04 05:58:00,1.56713,1.56725,1.56709,1.5672,279500002.0
2006-07-04 05:59:00,1.56716,1.56723,1.56703,1.56715,331800005.0
2006-07-04 06:00:00,1.56717,1.56722,1.56695,1.56713,227999998.0
2006-07-04 06:01:00,1.56716,1.56716,1.56689,1.5669,448900005.0
2006-07-04 06:02:00,1.56703,1.56704,1.56691,1.56694,113999999.0
2006-07-04 06:03:00,1.56698,1.56711,1.56698,1.5671,376400002.0
2006-07-04 06:04:00,1.567,1.5671,1.56686,1.56694,331300004.0
2006-07-04 06:05:00,1.56698,1.56712,1.56697,1.56705,361200004.0
2006-07-04 06:06:00,1.56703,1.5671,1.5669,1.56705,337700004.0
2006-07-04 06:07:00,1.56707,1.56713,1.56679,1.56679,186900001.0
2006-07-04 06:08:00,1.56705,1.5671,1.56685,1.5669,375600000.0
2006-07-04 06:09:00,1.5671,1.56713,1.56692,1.5671,439200007.0
2006-07-04 06:10:00,1.56693,1.56705,1.56679,1.56698,283000003.0
2006-07-04 06:11:00,1.56705,1.56713,1.56692,1.56705,344100003.0
2006-07-04 06:12:00,1.567,1.5671,1.56686,1.567,218900000.0
2006-07-04 06:13:00,1.56694,1.56708,1.56692,1.56708,216599999.0
2006-07-04 06:14:00,1.56711,1.56711,1.56685,1.56698,387100000.0
2006-07-04 06:15:00,1.56712,1.56715,1.56705,1.5671,167799998.0
2006-07-04 06:16:00,1.56703,1.5671,1.56695,1.56695,204400001.0
2006-07-04 06:17:00,1.56691,1.56708,1.56691,1.56708,145100002.0
2006-07-04 06:18:00,1.56707,1.56715,1.56697,1.56699,187400000.0
2006-07-04 06:19:00,1.5671,1.56715,1.56692,1.56692,390300000.0
2006-07-04 06:20:00,1.56707,1.56715,1.56694,1.5671,206499998.0
2006-07-04 06:21:00,1.56702,1.56714,1.567,1.56706,95100001.0
2006-07-04 06:22:00,1.56707,1.56717,1.56694,1.56708,260900005.0
2006-07-04 06:23:00,1.56715,1.56717,1.56686,1.567,463899999.0
2006-07-04 06:24:00,1.5671,1.56718,1.56693,1.5671,307200002.0
2006-07-04 06:25:00,1.56701,1.56713,1.56695,1.56707,363500006.0
2006-07-04 06:26:00,1.56713,1.56713,1.56677,1.56686,403199996.0
2006-07-04 06:27:00,1.56704,1.56712,1.56698,1.5671,303200002.0
2006-07-04 06:28:00,1.56712,1.56712,1.5669,1.56691,312499994.0
2006-07-04 06:29:00,1.5671,1.5671,1.56692,1.56708,288400002.0
2006-07-04 06:30:00,1.56694,1.56708,1.56687,1.56708,177999999.0
2006-07-04 06:31:00,1.56707,1.56707,1.56688,1.56688,99900000.0
2006-07-04 06:32:00,1.5669,1.56701,1.56682,1.5669,377500002.0
2006-07-04 06:33:00,1.56689,1.56694,1.56676,1.56682,68699999.0
2006-07-04 06:34:00,1.56702,1.56712,1.56691,1.56704,375300004.0
2006-07-04 06:35:00,1.56708,1.5672,1.56699,1.56699,306800004.0
2006-07-04 06:36:00,1.56693,1.56705,1.56683,1.56698,109499998.0
2006-07-04 06:37:00,1.5671,1.56721,1.56696,1.56712,524000004.0
2006-07-04 06:38:00,1.56707,1.56721,1.56687,1.56693,212600001.0
2006-07-04 06:39:00,1.56708,1.56713,1.56689,1.56698,278100003.0
2006-07-04 06:40:00,1.56711,1.5672,1.56697,1.56697,409199999.0
2006-07-04 06:41:00,1.56717,1.56717,1.56696,1.56696,103200000.0
2006-07-04 06:42:00,1.56705,1.56721,1.56704,1.5672,313100002.0
2006-07-04 06:43:00,1.56709,1.56718,1.56696,1.56718,184500002.0
2006-07-04 06:44:00,1.5672,1.5672,1.56707,1.5671,143099999.0
2006-07-04 06:45:00,1.56722,1.56728,1.56704,1.56704,431800001.0
2006-07-04 06:46:00,1.5671,1.56725,1.567,1.56715,297199997.0
2006-07-04 06:47:00,1.56721,1.56724,1.56702,1.5672,195500003.0
2006-07-04 06:48:00,1.5673,1.5673,1.56706,1.5671,274900002.0
2006-07-04 06:49:00,1.56725,1.56728,1.56708,1.56715,100099999.0
2006-07-04 06:50:00,1.56721,1.56739,1.56709,1.56729,350100003.0
2006-07-04 06:51:00,1.56725,1.56745,1.56704,1.56706,318599998.0
2006-07-04 06:52:00,1.56725,1.5673,1.56707,1.56723,204200001.0
2006-07-04 06:53:00,1.56719,1.56734,1.56711,1.56725,422299998.0
2006-07-04 06:54:00,1.5672,1.56733,1.56707,1.56715,199000001.0
2006-07-04 06:55:00,1.5673,1.5673,1.56708,1.56719,386699995.0
2006-07-04 06:56:00,1.5672,1.56725,1.56705,1.56713,286700002.0
2006-07-04 06:57:00,1.56715,1.56733,1.56711,1.56725,312199995.0
2006-07-04 06:58:00,1.56726,1.56747,1.56722,1.56722,371700000.0
2006-07-04 06:59:00,1.5673,1.56742,1.56722,1.56732,417100000.0
2006-07-04 07:00:00,1.56738,1.56743,1.56719,1.56733,207599999.0
2006-07-04 07:01:00,1.5674,1.56755,1.56732,1.56743,456400007.0
2006-07-04 07:02:00,1.56738,1.56738,1.56727,1.56727,50400000.0
2006-07-04 07:03:00,1.56725,1.56735,1.56725,1.56735,123300001.0
2006-07-04 07:04:00,1.56705,1.56738,1.56705,1.56737,427600002.0
2006-07-04 07:05:00,1.56725,1.56738,1.56722,1.56731,279700003.0
2006-07-04 07:06:00,1.56737,1.56737,1.56717,1.5673,165399999.0
2006-07-04 07:07:00,1.56728,1.56742,1.56724,1.56724,271700002.0
2006-07-04 07:08:00,1.56736,1.56745,1.56723,1.56726,166400001.0
2006-07-04 07:09:00,1.56735,1.56745,1.56716,1.56716,340100000.0
2006-07-04 07:10:00,1.56712,1.56735,1.56712,1.56735,80899998.0
2006-07-04 07:11:00,1.56721,1.5674,1.56721,1.56735,187199997.0
2006-07-04 07:12:00,1.56734,1.5674,1.56721,1.56726,202900001.0
2006-07-04 07:13:00,1.56721,1.56731,1.56706,1.56711,264400000.0
2006-07-04 07:14:00,1.56732,1.5674,1.56713,1.56725,249799997.0
2006-07-04 07:15:00,1.56721,1.56733,1.56709,1.56728,303100001.0
2006-07-04 07:16:00,1.56723,1.56738,1.56713,1.56738,287799998.0
2006-07-04 07:17:00,1.56728,1.56739,1.56725,1.56729,289599997.0
2006-07-04 07:18:00,1.56722,1.5674,1.56722,1.56727,265799998.0
2006-07-04 07:19:00,1.56735,1.56735,1.56714,1.56728,196300001.0
2006-07-04 07:20:00,1.56723,1.56729,1.5671,1.56711,368600003.0
2006-07-04 07:21:00,1.56704,1.56725,1.56704,1.56705,175699998.0
2006-07-04 07:22:00,1.567,1.56727,1.567,1.56727,325400000.0
2006-07-04 07:23:00,1.56705,1.5672,1.56705,1.5672,119000000.0
2006-07-04 07:24:00,1.56715,1.56722,1.56704,1.56715,275500000.0
2006-07-04 07:25:00,1.56717,1.5672,1.56704,1.5671,266300003.0
2006-07-04 07:26:00,1.56711,1.56722,1.56686,1.56717,307199995.0
2006-07-04 07:27:00,1.5672,1.5672,1.56698,1.56708,298100000.0
2006-07-04 07:28:00,1.56727,1.56727,1.56705,1.56705,89100001.0
2006-07-04 07:29:00,1.56711,1.56725,1.56707,1.56722,153199998.0
2006-07-04 07:30:00,1.5672,1.56725,1.5671,1.56718,152500000.0
2006-07-04 07:31:00,1.56717,1.56728,1.56712,1.56714,142099999.0
2006-07-04 07:32:00,1.56725,1.56725,1.567,1.567,349599999.0
2006-07-04 07:33:00,1.56713,1.56725,1.56701,1.56725,188500002.0
2006-07-04 07:34:00,1.5671,1.56725,1.56706,1.5672,317000004.0
2006-07-04 07:35:00,1.56718,1.56725,1.56706,1.56718,218300003.0
2006-07-04 07:36:00,1.56712,1.56725,1.56712,1.56725,28000000.0
2006-07-04 07:37:00,1.56725,1.56725,1.5672,1.5672,14400000.0
2006-07-04 07:38:00,1.5671,1.5672,1.5671,1.5672,84699999.0
2006-07-04 07:39:00,1.56725,1.56725,1.56712,1.56712,78300000.0
2006-07-04 07:40:00,1.56717,1.56727,1.56705,1.5672,272999995.0
2006-07-04 07:41:00,1.56725,1.5673,1.567,1.56723,404599996.0
2006-07-04 07:42:00,1.56725,1.56733,1.56708,1.56729,226699999.0
2006-07-04 07:43:00,1.56725,1.5673,1.56711,1.56723,378500004.0
2006-07-04 07:44:00,1.56723,1.5673,1.5671,1.5671,119799998.0
2006-07-04 07:45:00,1.56723,1.5673,1.56715,1.56725,216899999.0
2006-07-04 07:46:00,1.56721,1.56728,1.56714,1.56722,51900000.0
2006-07-04 07:47:00,1.56721,1.56727,1.56707,1.5671,265300002.0
2006-07-04 07:48:00,1.56724,1.5673,1.56711,1.56712,366600003.0
2006-07-04 07:49:00,1.5672,1.56725,1.56709,1.5671,267399996.0
2006-07-04 07:50:00,1.5672,1.5672,1.5671,1.5671,26700000.0
2006-07-04 07:51:00,1.5672,1.56728,1.567,1.56715,265300002.0
2006-07-04 07:52:00,1.56712,1.56725,1.56707,1.5672,261499999.0
2006-07-04 07:53:00,1.56706,1.56718,1.56705,1.56717,77400000.0
2006-07-04 07:54:00,1.5671,1.56727,1.56692,1.56727,322100003.0
2006-07-04 07:55:00,1.5671,1.5672,1.5671,1.5672,4300000.0
2006-07-04 07:56:00,1.56723,1.56727,1.56721,1.56725,40800000.0
2006-07-04 07:57:00,1.5672,1.56725,1.5672,1.56725,39900000.0
2006-07-04 07:58:00,1.56704,1.56717,1.56704,1.56717,71800002.0
2006-07-04 07:59:00,1.56729,1.56744,1.56724,1.56729,381300002.0
2006-07-04 08:00:00,1.56747,1.56748,1.56726,1.56726,358599994.0
2006-07-04 08:01:00,1.56739,1.56745,1.56721,1.56738,421300002.0
2006-07-04 08:02:00,1.56743,1.56743,1.56712,1.56724,380100003.0
2006-07-04 08:03:00,1.56747,1.56747,1.56712,1.56716,331400001.0
2006-07-04 08:04:00,1.56725,1.56725,1.56715,1.56715,106100001.0
2006-07-04 08:05:00,1.56725,1.56746,1.56725,1.56735,313200002.0
2006-07-04 08:06:00,1.56733,1.56749,1.56715,1.56735,269600002.0
2006-07-04 08:07:00,1.56745,1.5675,1.56725,1.56743,415299997.0
2006-07-04 08:08:00,1.56731,1.56745,1.56731,1.56745,91900001.0
2006-07-04 08:09:00,1.56728,1.56748,1.56728,1.56745,175699999.0
2006-07-04 08:10:00,1.5673,1.5675,1.56707,1.56733,150199997.0
2006-07-04 08:11:00,1.56725,1.5675,1.56725,1.5675,176200001.0
2006-07-04 08:12:00,1.56736,1.56756,1.56734,1.56735,327999996.0
2006-07-04 08:13:00,1.56739,1.56761,1.56738,1.5675,306799998.0
2006-07-04 08:14:00,1.56744,1.56755,1.56724,1.56724,216200000.0
2006-07-04 08:15:00,1.56742,1.56751,1.5673,1.56741,60900002.0
2006-07-04 08:16:00,1.56757,1.56757,1.56729,1.56752,356500002.0
2006-07-04 08:17:00,1.56731,1.56757,1.56731,1.5675,423400006.0
2006-07-04 08:18:00,1.5674,1.56762,1.5674,1.56751,245699999.0
2006-07-04 08:19:00,1.56764,1.56773,1.56757,1.56768,276600001.0
2006-07-04 08:20:00,1.56761,1.56768,1.56747,1.56764,256499998.0
2006-07-04 08:21:00,1.56738,1.56772,1.56738,1.56772,207500000.0
2006-07-04 08:22:00,1.56763,1.56767,1.56742,1.56753,92300000.0
2006-07-04 08:23:00,1.56763,1.56774,1.56747,1.56762,487000000.0
2006-07-04 08:24:00,1.56767,1.56778,1.56748,1.56764,205700002.0
2006-07-04 08:25:00,1.56754,1.56766,1.56751,1.56765,360299998.0
2006-07-04 08:26:00,1.5676,1.56768,1.56747,1.56755,286100004.0
2006-07-04 08:27:00,1.56745,1.56762,1.56727,1.5676,378100003.0
2006-07-04 08:28:00,1.56741,1.56761,1.5674,1.5674,303500002.0
2006-07-04 08:29:00,1.56746,1.56763,1.56739,1.56751,274500002.0
2006-07-04 08:30:00,1.56749,1.56765,1.56745,1.56757,225700001.0
2006-07-04 08:31:00,1.56739,1.56764,1.56739,1.5676,263600000.0
2006-07-04 08:32:00,1.56763,1.56775,1.56757,1.56759,256900000.0
2006-07-04 08:33:00,1.56771,1.56777,1.56759,1.5677,377900004.0
2006-07-04 08:34:00,1.56772,1.56776,1.56762,1.56762,308800001.0
2006-07-04 08:35:00,1.56767,1.56775,1.56755,1.56775,277299997.0
2006-07-04 08:36:00,1.56766,1.56775,1.56758,1.5677,414699997.0
2006-07-04 08:37:00,1.56766,1.5678,1.56756,1.56767,318899998.0
2006-07-04 08:38:00,1.56765,1.56768,1.56753,1.56757,77400000.0
2006-07-04 08:39:00,1.56763,1.56777,1.56755,1.56764,403300000.0
2006-07-04 08:40:00,1.56747,1.56775,1.56747,1.56768,345200001.0
2006-07-04 08:41:00,1.56769,1.56773,1.56752,1.56757,300699999.0
2006-07-04 08:42:00,1.56768,1.56773,1.56755,1.56756,278300001.0
2006-07-04 08:43:00,1.56767,1.56771,1.56756,1.56759,101000002.0
2006-07-04 08:44:00,1.5677,1.56788,1.56766,1.56778,511700010.0
2006-07-04 08:45:00,1.56782,1.56793,1.56757,1.56793,252200000.0
2006-07-04 08:46:00,1.56779,1.56785,1.5676,1.56779,225400001.0
2006-07-04 08:47:00,1.56768,1.56786,1.56766,1.5677,336500005.0
2006-07-04 08:48:00,1.56766,1.56785,1.56751,1.56785,223199999.0
2006-07-04 08:49:00,1.56769,1.56781,1.56751,1.56758,243800002.0
2006-07-04 08:50:00,1.56758,1.56773,1.56754,1.56754,271000002.0
2006-07-04 08:51:00,1.56746,1.56762,1.56746,1.56762,24000000.0
2006-07-04 08:52:00,1.56768,1.56777,1.56765,1.56777,81900000.0
2006-07-04 08:53:00,1.5676,1.56778,1.5676,1.56771,163099998.0
2006-07-04 08:54:00,1.56766,1.56772,1.56751,1.56753,264900001.0
2006-07-04 08:55:00,1.56763,1.56768,1.56756,1.56768,163799997.0
2006-07-04 08:56:00,1.56766,1.56767,1.56755,1.56755,118999998.0
2006-07-04 08:57:00,1.56755,1.56776,1.56755,1.56762,277299998.0
2006-07-04 08:58:00,1.56753,1.56776,1.56753,1.56776,164000000.0
2006-07-04 08:59:00,1.56768,1.56772,1.5676,1.56765,72099998.0
2006-07-04 09:00:00,1.56753,1.56774,1.56753,1.5677,270900002.0
2006-07-04 09:01:00,1.5676,1.56769,1.56752,1.56764,401600007.0
2006-07-04 09:02:00,1.56769,1.56771,1.56753,1.56765,414100000.0
2006-07-04 09:03:00,1.56755,1.56765,1.56751,1.56763,61700000.0
2006-07-04 09:04:00,1.56763,1.5677,1.56751,1.56762,261199997.0
2006-07-04 09:05:00,1.56762,1.56773,1.56756,1.5676,313999997.0
2006-07-04 09:06:00,1.56761,1.56768,1.56744,1.56754,150900004.0
2006-07-04 09:07:00,1.5676,1.5676,1.5674,1.56753,124200000.0
2006-07-04 09:08:00,1.56761,1.56761,1.56741,1.56751,202199999.0
2006-07-04 09:09:00,1.56753,1.56757,1.56736,1.5674,203900002.0
2006-07-04 09:10:00,1.56751,1.56751,1.56739,1.56739,109600001.0
2006-07-04 09:11:00,1.56744,1.56754,1.56735,1.56737,293400002.0
2006-07-04 09:12:00,1.5674,1.5675,1.5674,1.5675,12000000.0
2006-07-04 09:13:00,1.56746,1.56749,1.56732,1.56742,238999996.0
2006-07-04 09:14:00,1.56753,1.56769,1.56749,1.56764,304700003.0
2006-07-04 09:15:00,1.56765,1.56769,1.56748,1.56754,348500002.0
2006-07-04 09:16:00,1.56769,1.56779,1.56761,1.56761,206899998.0
2006-07-04 09:17:00,1.56773,1.56784,1.56767,1.56768,394500005.0
2006-07-04 09:18:00,1.56778,1.56782,1.56776,1.5678,36500000.0
2006-07-04 09:19:00,1.56781,1.56794,1.56771,1.56779,89500000.0
2006-07-04 09:20:00,1.56812,1.56812,1.56787,1.56787,106300000.0
2006-07-04 09:21:00,1.56788,1.56806,1.56777,1.56782,211900000.0
2006-07-04 09:22:00,1.56804,1.56808,1.56793,1.568,244099999.0
2006-07-04 09:23:00,1.56789,1.56816,1.56784,1.56814,317000000.0
2006-07-04 09:24:00,1.56795,1.56812,1.56794,1.5681,309799998.0
2006-07-04 09:25:00,1.56798,1.56816,1.56796,1.56801,301599999.0
2006-07-04 09:26:00,1.56808,1.56818,1.56795,1.56799,364000003.0
2006-07-04 09:27:00,1.56794,1.56812,1.56781,1.5681,337799997.0
2006-07-04 09:28:00,1.5681,1.56813,1.56787,1.56787,273000001.0
2006-07-04 09:29:00,1.56804,1.56804,1.56782,1.56787,191200000.0
2006-07-04 09:30:00,1.56798,1.56806,1.56781,1.56781,306700005.0
2006-07-04 09:31:00,1.56782,1.568,1.56782,1.56787,221100001.0
2006-07-04 09:32:00,1.56798,1.56808,1.56785,1.56794,270200006.0
2006-07-04 09:33:00,1.56798,1.56798,1.56778,1.56782,278099998.0
2006-07-04 09:34:00,1.56795,1.56795,1.56779,1.56779,121800000.0
2006-07-04 09:35:00,1.56789,1.56797,1.56782,1.56788,296400000.0
2006-07-04 09:36:00,1.56786,1.56803,1.56782,1.56795,424299997.0
2006-07-04 09:37:00,1.56797,1.56805,1.5679,1.568,60700000.0
2006-07-04 09:38:00,1.56804,1.56804,1.56769,1.56783,337599994.0
2006-07-04 09:39:00,1.56796,1.56803,1.56781,1.56784,205499997.0
2006-07-04 09:40:00,1.56799,1.568,1.56782,1.56782,189999999.0
2006-07-04 09:41:00,1.56791,1.568,1.56781,1.56792,289200003.0
2006-07-04 09:42:00,1.56785,1.56802,1.56782,1.5679,258299998.0
2006-07-04 09:43:00,1.56779,1.56786,1.56766,1.5678,371600004.0
2006-07-04 09:44:00,1.56773,1.56773,1.56749,1.56749,284600003.0
2006-07-04 09:45:00,1.56763,1.56775,1.56757,1.5677,65000002.0
2006-07-04 09:46:00,1.5678,1.5678,1.56775,1.56775,94100000.0
2006-07-04 09:47:00,1.56766,1.56778,1.56762,1.56775,247299999.0
2006-07-04 09:48:00,1.56764,1.5678,1.56759,1.56775,488300000.0
2006-07-04 09:49:00,1.56771,1.56775,1.56762,1.56765,114299999.0
2006-07-04 09:50:00,1.56781,1.56785,1.56758,1.56776,365900001.0
2006-07-04 09:51:00,1.56785,1.56796,1.56773,1.56783,403699998.0
2006-07-04 09:52:00,1.56782,1.56797,1.56774,1.56779,192699999.0
2006-07-04 09:53:00,1.56766,1.56788,1.5676,1.56788,213799999.0
2006-07-04 09:54:00,1.56792,1.56801,1.56775,1.56775,373100002.0
2006-07-04 09:55:00,1.56775,1.56795,1.56765,1.56784,348099999.0
2006-07-04 09:56:00,1.56771,1.56785,1.56771,1.56785,189499999.0
2006-07-04 09:57:00,1.56788,1.56799,1.56777,1.56777,324600002.0
2006-07-04 09:58:00,1.56788,1.56791,1.56769,1.56777,285200001.0
2006-07-04 09:59:00,1.56782,1.56793,1.56772,1.56772,311600001.0
2006-07-04 10:00:00,1.56776,1.5679,1.56771,1.56783,343899997.0
2006-07-04 10:01:00,1.5679,1.56798,1.56779,1.56788,316600001.0
2006-07-04 10:02:00,1.5677,1.56796,1.56764,1.56792,226700000.0
2006-07-04 10:03:00,1.56786,1.568,1.56786,1.568,133300001.0
2006-07-04 10:04:00,1.56794,1.56798,1.5679,1.56798,173400000.0
2006-07-04 10:05:00,1.5677,1.568,1.5677,1.568,337600003.0
2006-07-04 10:06:00,1.56785,1.56798,1.56782,1.56793,104100000.0
2006-07-04 10:07:00,1.56792,1.568,1.56775,1.56795,360800004.0
2006-07-04 10:08:00,1.56774,1.56799,1.56774,1.56799,421799997.0
2006-07-04 10:09:00,1.56777,1.56801,1.56777,1.56795,211999999.0
2006-07-04 10:10:00,1.56783,1.56795,1.56775,1.5679,197400001.0
2006-07-04 10:11:00,1.5679,1.568,1.56777,1.56798,246199999.0
2006-07-04 10:12:00,1.56782,1.56801,1.56777,1.5679,227900002.0
2006-07-04 10:13:00,1.56791,1.56798,1.56784,1.56792,90200001.0
2006-07-04 10:14:00,1.56792,1.56808,1.56781,1.56808,385300002.0
2006-07-04 10:15:00,1.56812,1.56813,1.56797,1.56806,173399998.0
2006-07-04 10:16:00,1.56811,1.56814,1.56792,1.56795,409399997.0
2006-07-04 10:17:00,1.56797,1.56808,1.56788,1.56798,369000002.0
2006-07-04 10:18:00,1.568,1.5681,1.56791,1.56799,182200002.0
2006-07-04 10:19:00,1.56803,1.5681,1.5679,1.56798,247799997.0
2006-07-04 10:20:00,1.56791,1.56811,1.56778,1.56803,407900002.0
2006-07-04 10:21:00,1.56787,1.56814,1.56787,1.56802,259200000.0
2006-07-04 10:22:00,1.5681,1.56816,1.56792,1.56809,188700002.0
2006-07-04 10:23:00,1.5682,1.5682,1.56799,1.56813,252199998.0
2006-07-04 10:24:00,1.56812,1.5682,1.56796,1.5682,172300000.0
2006-07-04 10:25:00,1.56817,1.56817,1.56772,1.56772,528600003.0
2006-07-04 10:26:00,1.56795,1.5681,1.56791,1.56803,162700004.0
2006-07-04 10:27:00,1.56805,1.56812,1.56794,1.56803,241999995.0
2006-07-04 10:28:00,1.56803,1.5681,1.56796,1.5681,258199997.0
2006-07-04 10:29:00,1.5681,1.5681,1.56792,1.56792,120300000.0
2006-07-04 10:30:00,1.56803,1.56812,1.56789,1.56795,256500002.0
2006-07-04 10:31:00,1.56806,1.56812,1.56785,1.56795,264900000.0
2006-07-04 10:32:00,1.56799,1.56813,1.56788,1.56803,316200000.0
2006-07-04 10:33:00,1.56816,1.56816,1.5679,1.56808,249999999.0
2006-07-04 10:34:00,1.56811,1.56822,1.56798,1.5681,418800003.0
2006-07-04 10:35:00,1.5681,1.56822,1.56797,1.56801,222000001.0
2006-07-04 10:36:00,1.56816,1.56825,1.56808,1.56815,262900003.0
2006-07-04 10:37:00,1.56822,1.56828,1.56808,1.56809,243700000.0
2006-07-04 10:38:00,1.56806,1.56825,1.56804,1.56815,267600002.0
2006-07-04 10:39:00,1.56815,1.5682,1.56805,1.56813,232600006.0
2006-07-04 10:40:00,1.5681,1.5682,1.56794,1.5681,253100000.0
2006-07-04 10:41:00,1.56803,1.5682,1.56796,1.5681,303900006.0
2006-07-04 10:42:00,1.56813,1.56827,1.56801,1.56806,258100005.0
2006-07-04 10:43:00,1.56817,1.56823,1.56785,1.56809,454600004.0
2006-07-04 10:44:00,1.56805,1.56819,1.56794,1.56815,352000002.0
2006-07-04 10:45:00,1.56815,1.56822,1.56809,1.56812,367800004.0
2006-07-04 10:46:00,1.56819,1.56823,1.56804,1.56815,174700001.0
2006-07-04 10:47:00,1.56821,1.56833,1.56814,1.56828,181899998.0
2006-07-04 10:48:00,1.56839,1.56846,1.56832,1.56838,60700001.0
2006-07-04 10:49:00,1.56846,1.56854,1.56837,1.56841,297000001.0
2006-07-04 10:50:00,1.56835,1.56859,1.56835,1.56849,309400000.0
2006-07-04 10:51:00,1.56828,1.56858,1.56828,1.56844,408500000.0
2006-07-04 10:52:00,1.56827,1.5684,1.56816,1.56829,254100004.0
2006-07-04 10:53:00,1.56839,1.56839,1.5682,1.56828,219700003.0
2006-07-04 10:54:00,1.56814,1.56829,1.56808,1.56816,309100001.0
2006-07-04 10:55:00,1.56812,1.56825,1.56797,1.5681,317899998.0
2006-07-04 10:56:00,1.5682,1.56828,1.56801,1.56819,156000000.0
2006-07-04 10:57:00,1.56812,1.5683,1.5681,1.56826,276400001.0
2006-07-04 10:58:00,1.5682,1.5682,1.56805,1.56805,161700001.0
2006-07-04 10:59:00,1.56809,1.56818,1.56799,1.56799,146100000.0
2006-07-04 11:00:00,1.56812,1.5682,1.56794,1.5681,207000001.0
2006-07-04 11:01:00,1.56812,1.56823,1.56802,1.56814,371500005.0
2006-07-04 11:02:00,1.5681,1.5681,1.56796,1.56796,83999999.0
2006-07-04 11:03:00,1.56805,1.5681,1.56792,1.56792,137800001.0
2006-07-04 11:04:00,1.56795,1.56804,1.56776,1.56788,293200004.0
2006-07-04 11:05:00,1.56798,1.56808,1.56786,1.568,311900002.0
2006-07-04 11:06:00,1.56803,1.56808,1.56773,1.56808,158200002.0
2006-07-04 11:07:00,1.56803,1.5681,1.56795,1.56805,159100001.0
2006-07-04 11:08:00,1.56795,1.56805,1.56795,1.56805,109400003.0
2006-07-04 11:09:00,1.56805,1.56817,1.56788,1.56809,190300002.0
2006-07-04 11:10:00,1.56821,1.56834,1.56811,1.56812,319000004.0
2006-07-04 11:11:00,1.56811,1.56837,1.56811,1.56821,434300005.0
2006-07-04 11:12:00,1.56825,1.5683,1.56808,1.56814,278000001.0
2006-07-04 11:13:00,1.56821,1.56825,1.568,1.56817,263500003.0
2006-07-04 11:14:00,1.5681,1.56828,1.56809,1.56828,326200001.0
2006-07-04 11:15:00,1.56816,1.56831,1.56809,1.56831,342399999.0
2006-07-04 11:16:00,1.56817,1.56833,1.56805,1.56815,290899999.0
2006-07-04 11:17:00,1.5681,1.56822,1.56799,1.56803,315800000.0
2006-07-04 11:18:00,1.56805,1.5682,1.56804,1.5682,209600000.0
2006-07-04 11:19:00,1.56817,1.56821,1.56806,1.56815,319800000.0
2006-07-04 11:20:00,1.56818,1.56822,1.56804,1.56806,508099998.0
2006-07-04 11:21:00,1.56813,1.5682,1.56802,1.56819,365199998.0
2006-07-04 11:22:00,1.56812,1.56817,1.56785,1.56785,236199997.0
2006-07-04 11:23:00,1.56803,1.56816,1.56791,1.56795,315300000.0
2006-07-04 11:24:00,1.56808,1.56816,1.56793,1.56801,421100003.0
2006-07-04 11:25:00,1.56805,1.56811,1.56782,1.568,321400002.0
2006-07-04 11:26:00,1.56796,1.56809,1.56789,1.56802,204200000.0
2006-07-04 11:27:00,1.56796,1.56802,1.56783,1.56788,342100000.0
2006-07-04 11:28:00,1.56773,1.56789,1.56767,1.56775,346400005.0
2006-07-04 11:29:00,1.56762,1.56777,1.56759,1.56771,267800003.0
2006-07-04 11:30:00,1.56764,1.56776,1.56752,1.56772,372900002.0
2006-07-04 11:31:00,1.56772,1.56772,1.56755,1.56755,182600001.0
2006-07-04 11:32:00,1.56761,1.56776,1.56754,1.56776,278400000.0
2006-07-04 11:33:00,1.5678,1.56785,1.56767,1.56777,359200001.0
2006-07-04 11:34:00,1.56774,1.56801,1.56774,1.5679,379200001.0
2006-07-04 11:35:00,1.56782,1.56803,1.56778,1.56794,195500002.0
2006-07-04 11:36:00,1.56791,1.56799,1.56777,1.56795,344100003.0
2006-07-04 11:37:00,1.56792,1.56799,1.56779,1.56783,214400001.0
2006-07-04 11:38:00,1.5679,1.56798,1.56782,1.56798,212100004.0
2006-07-04 11:39:00,1.56795,1.568,1.56776,1.56785,401000002.0
2006-07-04 11:40:00,1.5679,1.568,1.56775,1.56791,230800003.0
2006-07-04 11:41:00,1.56795,1.56803,1.56775,1.56793,302500002.0
2006-07-04 11:42:00,1.56795,1.56817,1.5678,1.56806,289000003.0
2006-07-04 11:43:00,1.56799,1.56822,1.56791,1.56822,394699998.0
2006-07-04 11:44:00,1.56825,1.56842,1.5681,1.56825,272199999.0
2006-07-04 11:45:00,1.56832,1.5684,1.56816,1.56822,391700002.0
2006-07-04 11:46:00,1.56825,1.56837,1.56818,1.56831,229399999.0
2006-07-04 11:47:00,1.56833,1.56844,1.5681,1.56837,417000001.0
2006-07-04 11:48:00,1.56833,1.56844,1.56814,1.56828,300500000.0
2006-07-04 11:49:00,1.5684,1.56852,1.56825,1.56829,338100000.0
2006-07-04 11:50:00,1.56835,1.56848,1.56832,1.56847,413200002.0
2006-07-04 11:51:00,1.56846,1.56855,1.56831,1.56839,272500001.0
2006-07-04 11:52:00,1.56831,1.56855,1.56831,1.56855,248800000.0
2006-07-04 11:53:00,1.56853,1.56861,1.56843,1.56848,361200001.0
2006-07-04 11:54:00,1.56853,1.56855,1.56828,1.56828,155500003.0
2006-07-04 11:55:00,1.56816,1.56849,1.56816,1.56843,293799995.0
2006-07-04 11:56:00,1.56839,1.5684,1.56816,1.56832,355500002.0
2006-07-04 11:57:00,1.5683,1.56839,1.56817,1.56831,269899999.0
2006-07-04 11:58:00,1.56826,1.56837,1.56809,1.56829,183800001.0
2006-07-04 11:59:00,1.56814,1.56827,1.56806,1.56817,236000003.0
2006-07-04 12:00:00,1.56818,1.56818,1.56793,1.56793,355300006.0
2006-07-04 12:01:00,1.56809,1.56828,1.56795,1.56804,317499996.0
2006-07-04 12:02:00,1.56811,1.56836,1.56808,1.5683,328899999.0
2006-07-04 12:03:00,1.56825,1.56825,1.56796,1.56816,451500002.0
2006-07-04 12:04:00,1.56816,1.56825,1.56811,1.5682,307199992.0
2006-07-04 12:05:00,1.56812,1.56822,1.56793,1.56804,206900001.0
2006-07-04 12:06:00,1.56815,1.5682,1.56791,1.56806,293799997.0
2006-07-04 12:07:00,1.56812,1.56812,1.56788,1.56788,219699997.0
2006-07-04 12:08:00,1.5681,1.5681,1.56782,1.56785,388200000.0
2006-07-04 12:09:00,1.56808,1.56823,1.56796,1.56803,460800007.0
2006-07-04 12:10:00,1.5681,1.56824,1.56798,1.56819,349300001.0
2006-07-04 12:11:00,1.56818,1.56825,1.568,1.56809,470500000.0
2006-07-04 12:12:00,1.56813,1.56832,1.56813,1.56823,195300003.0
2006-07-04 12:13:00,1.56814,1.56833,1.56814,1.56824,359900000.0
2006-07-04 12:14:00,1.56823,1.56829,1.56808,1.56817,260700001.0
2006-07-04 12:15:00,1.56815,1.56823,1.56807,1.56821,334100003.0
2006-07-04 12:16:00,1.5681,1.5682,1.56796,1.56805,278800004.0
2006-07-04 12:17:00,1.56813,1.5682,1.56804,1.5682,233400003.0
2006-07-04 12:18:00,1.56817,1.56822,1.56805,1.56805,304700005.0
2006-07-04 12:19:00,1.56825,1.56825,1.56806,1.56816,301299997.0
2006-07-04 12:20:00,1.56809,1.56819,1.56808,1.56812,127199998.0
2006-07-04 12:21:00,1.5681,1.5682,1.56798,1.56812,114200002.0
2006-07-04 12:22:00,1.56814,1.56818,1.56795,1.56806,252599999.0
2006-07-04 12:23:00,1.56802,1.56819,1.56785,1.56801,227799998.0
2006-07-04 12:24:00,1.56805,1.5681,1.56794,1.56802,247599998.0
2006-07-04 12:25:00,1.5681,1.56812,1.56786,1.56789,407900001.0
2006-07-04 12:26:00,1.56794,1.56812,1.56793,1.56795,319999995.0
2006-07-04 12:27:00,1.56803,1.56803,1.56778,1.56782,351199998.0
2006-07-04 12:28:00,1.56765,1.56801,1.56765,1.56791,231200002.0
2006-07-04 12:29:00,1.56782,1.56799,1.56777,1.5679,327200001.0
2006-07-04 12:30:00,1.56779,1.56796,1.56775,1.56793,265999996.0
2006-07-04 12:31:00,1.568,1.568,1.56779,1.56793,222100001.0
2006-07-04 12:32:00,1.56803,1.5681,1.56793,1.56793,344000000.0
2006-07-04 12:33:00,1.56805,1.5681,1.56797,1.56803,101599998.0
2006-07-04 12:34:00,1.56795,1.56805,1.56795,1.56805,107399999.0
2006-07-04 12:35:00,1.56808,1.56808,1.56794,1.56794,63199999.0
2006-07-04 12:36:00,1.56809,1.56809,1.56793,1.56793,57500000.0
2006-07-04 12:37:00,1.56812,1.56826,1.5681,1.56817,229200000.0
2006-07-04 12:38:00,1.56818,1.56818,1.56789,1.56789,162399999.0
2006-07-04 12:39:00,1.56794,1.56798,1.56779,1.56786,222899999.0
2006-07-04 12:40:00,1.56782,1.56796,1.56763,1.56785,237200000.0
2006-07-04 12:41:00,1.5677,1.56782,1.56755,1.5677,199399996.0
2006-07-04 12:42:00,1.56774,1.56777,1.56756,1.56756,227699998.0
2006-07-04 12:43:00,1.56752,1.56765,1.56739,1.56765,370600000.0
2006-07-04 12:44:00,1.56755,1.5677,1.56741,1.56759,87400002.0
2006-07-04 12:45:00,1.56756,1.5677,1.56753,1.56765,442700000.0
2006-07-04 12:46:00,1.56761,1.56773,1.56749,1.56772,293600000.0
2006-07-04 12:47:00,1.56767,1.56778,1.56754,1.56777,233800001.0
2006-07-04 12:48:00,1.56751,1.56777,1.56751,1.56777,215300002.0
2006-07-04 12:49:00,1.56759,1.56776,1.56756,1.56765,225399998.0
2006-07-04 12:50:00,1.56758,1.56775,1.5675,1.56761,223300003.0
2006-07-04 12:51:00,1.56761,1.56768,1.56753,1.56759,207800000.0
2006-07-04 12:52:00,1.56742,1.56763,1.56716,1.56743,466899999.0
2006-07-04 12:53:00,1.56743,1.56755,1.56729,1.56753,233800004.0
2006-07-04 12:54:00,1.56734,1.56752,1.56734,1.56745,344200008.0
2006-07-04 12:55:00,1.56748,1.56748,1.56732,1.56741,54400001.0
2006-07-04 12:56:00,1.56732,1.56755,1.56719,1.56754,261099999.0
2006-07-04 12:57:00,1.56737,1.56755,1.56737,1.56752,274000003.0
2006-07-04 12:58:00,1.56737,1.56753,1.56729,1.56745,336300004.0
2006-07-04 12:59:00,1.56737,1.56745,1.56723,1.56732,86400000.0
2006-07-04 13:00:00,1.56745,1.56751,1.56735,1.5674,321299997.0
2006-07-04 13:01:00,1.56753,1.5676,1.5674,1.5674,105700000.0
2006-07-04 13:02:00,1.56761,1.56761,1.56732,1.56732,460800003.0
2006-07-04 13:03:00,1.56739,1.56757,1.56735,1.56756,405000004.0
2006-07-04 13:04:00,1.56736,1.56755,1.56732,1.56742,288800000.0
2006-07-04 13:05:00,1.56748,1.5675,1.56733,1.56739,272400001.0
2006-07-04 13:06:00,1.5673,1.56755,1.5673,1.5675,193000001.0
2006-07-04 13:07:00,1.56739,1.56752,1.56728,1.56741,382600004.0
2006-07-04 13:08:00,1.56743,1.5675,1.5673,1.56742,65600000.0
2006-07-04 13:09:00,1.56759,1.56761,1.5675,1.5675,99900000.0
2006-07-04 13:10:00,1.56773,1.56795,1.56764,1.56782,194100001.0
2006-07-04 13:11:00,1.56783,1.56792,1.56773,1.56781,59100002.0
2006-07-04 13:12:00,1.56787,1.56796,1.56773,1.56782,183800002.0
2006-07-04 13:13:00,1.56793,1.56797,1.56778,1.56787,254000004.0
2006-07-04 13:14:00,1.5679,1.56797,1.56778,1.56779,255099995.0
2006-07-04 13:15:00,1.56777,1.56785,1.56769,1.5677,153400002.0
2006-07-04 13:16:00,1.56782,1.56791,1.56773,1.56778,268900000.0
2006-07-04 13:17:00,1.56793,1.56802,1.56784,1.56792,379500002.0
2006-07-04 13:18:00,1.5679,1.56803,1.56776,1.56776,368099999.0
2006-07-04 13:19:00,1.56782,1.56797,1.56778,1.56791,179500000.0
2006-07-04 13:20:00,1.56793,1.568,1.56784,1.56795,208400000.0
2006-07-04 13:21:00,1.56792,1.56801,1.56782,1.56792,334900001.0
2006-07-04 13:22:00,1.56793,1.568,1.56781,1.568,352600005.0
2006-07-04 13:23:00,1.56792,1.568,1.5677,1.56787,392700008.0
2006-07-04 13:24:00,1.56788,1.56799,1.56772,1.56791,349800005.0
2006-07-04 13:25:00,1.56799,1.56799,1.56761,1.5679,403099998.0
2006-07-04 13:26:00,1.56782,1.56798,1.56768,1.56782,327100002.0
2006-07-04 13:27:00,1.56786,1.56797,1.56774,1.56782,432899998.0
2006-07-04 13:28:00,1.56777,1.56801,1.56777,1.56796,224600003.0
2006-07-04 13:29:00,1.56777,1.568,1.56777,1.56795,271599995.0
2006-07-04 13:30:00,1.5679,1.56795,1.56778,1.56789,220100000.0
2006-07-04 13:31:00,1.56785,1.56795,1.56778,1.5679,298900001.0
2006-07-04 13:32:00,1.56781,1.56796,1.56778,1.56786,247500004.0
2006-07-04 13:33:00,1.56782,1.5679,1.5677,1.56776,208699998.0
2006-07-04 13:34:00,1.56791,1.56791,1.56764,1.56769,204800000.0
2006-07-04 13:35:00,1.5678,1.56793,1.56769,1.56769,286400002.0
2006-07-04 13:36:00,1.56778,1.5679,1.56766,1.56784,260400000.0
2006-07-04 13:37:00,1.56783,1.56787,1.5677,1.56783,243600005.0
2006-07-04 13:38:00,1.56773,1.56783,1.5677,1.56782,225200002.0
2006-07-04 13:39:00,1.56777,1.56784,1.56766,1.56783,208999997.0
2006-07-04 13:40:00,1.56783,1.56789,1.56767,1.5677,407400002.0
2006-07-04 13:41:00,1.56782,1.56792,1.5676,1.56778,239799999.0
2006-07-04 13:42:00,1.56787,1.56797,1.56779,1.56789,102400000.0
2006-07-04 13:43:00,1.56789,1.56797,1.56774,1.56787,196200002.0
2006-07-04 13:44:00,1.56773,1.56786,1.56761,1.5678,423299995.0
2006-07-04 13:45:00,1.56761,1.56786,1.56761,1.56767,281399999.0
2006-07-04 13:46:00,1.56778,1.56781,1.56766,1.56769,298599999.0
2006-07-04 13:47:00,1.56772,1.56774,1.56747,1.56747,260800004.0
2006-07-04 13:48:00,1.56771,1.56771,1.5674,1.56755,434000005.0
2006-07-04 13:49:00,1.5677,1.5677,1.56759,1.56759,162000001.0
2006-07-04 13:50:00,1.56758,1.56775,1.56756,1.56769,260399998.0
2006-07-04 13:51:00,1.56767,1.56778,1.56752,1.56756,277200001.0
2006-07-04 13:52:00,1.56765,1.56776,1.56756,1.56765,298100003.0
2006-07-04 13:53:00,1.56763,1.56772,1.56751,1.56764,116500000.0
2006-07-04 13:54:00,1.56766,1.56774,1.56748,1.56774,309999999.0
2006-07-04 13:55:00,1.56772,1.56781,1.56763,1.56772,493400001.0
2006-07-04 13:56:00,1.56763,1.56773,1.56749,1.56773,183200000.0
2006-07-04 13:57:00,1.5677,1.5678,1.5676,1.5676,314900001.0
2006-07-04 13:58:00,1.56767,1.56773,1.56755,1.56761,200400000.0
2006-07-04 13:59:00,1.5677,1.56781,1.56757,1.56771,318100004.0
2006-07-04 14:00:00,1.56762,1.56781,1.56762,1.56768,277000000.0
2006-07-04 14:01:00,1.5676,1.56784,1.5676,1.5676,171000000.0
2006-07-04 14:02:00,1.56784,1.56789,1.5677,1.5678,415600003.0
2006-07-04 14:03:00,1.56761,1.56783,1.56731,1.56766,248700001.0
2006-07-04 14:04:00,1.56789,1.56799,1.56782,1.56787,140600000.0
2006-07-04 14:05:00,1.5678,1.56795,1.56764,1.56795,209900001.0
2006-07-04 14:06:00,1.56788,1.56796,1.56768,1.5677,360199992.0
2006-07-04 14:07:00,1.56754,1.56765,1.56745,1.5676,389000002.0
2006-07-04 14:08:00,1.56759,1.56769,1.56743,1.56752,286800002.0
2006-07-04 14:09:00,1.5675,1.56768,1.56749,1.56752,333000000.0
2006-07-04 14:10:00,1.56764,1.56786,1.56762,1.56785,391399998.0
2006-07-04 14:11:00,1.56775,1.5679,1.56764,1.56772,337999999.0
2006-07-04 14:12:00,1.56759,1.56783,1.56759,1.56778,436200001.0
2006-07-04 14:13:00,1.56777,1.56785,1.56752,1.5677,330400002.0
2006-07-04 14:14:00,1.56753,1.56762,1.56734,1.56747,321599998.0
2006-07-04 14:15:00,1.56746,1.56758,1.56742,1.56742,378000002.0
2006-07-04 14:16:00,1.56745,1.56757,1.56743,1.56743,169999998.0
2006-07-04 14:17:00,1.56749,1.56768,1.56737,1.56746,276700003.0
2006-07-04 14:18:00,1.56734,1.5675,1.56727,1.56732,468000005.0
2006-07-04 14:19:00,1.56747,1.56747,1.56729,1.56732,395100000.0
2006-07-04 14:20:00,1.56728,1.56751,1.56723,1.56746,432399996.0
2006-07-04 14:21:00,1.56736,1.5676,1.5673,1.56738,397600000.0
2006-07-04 14:22:00,1.56748,1.56758,1.56738,1.56743,494999997.0
2006-07-04 14:23:00,1.56757,1.56764,1.56736,1.56747,288300003.0
2006-07-04 14:24:00,1.56735,1.56755,1.56735,1.56752,495999995.0
2006-07-04 14:25:00,1.5676,1.5676,1.56755,1.56755,61200000.0
2006-07-04 14:26:00,1.56748,1.56763,1.56733,1.56748,329900005.0
2006-07-04 14:27:00,1.56764,1.56775,1.56744,1.56757,379300000.0
2006-07-04 14:28:00,1.56746,1.56764,1.56729,1.56745,459900007.0
2006-07-04 14:29:00,1.5676,1.56768,1.5674,1.5676,418700003.0
2006-07-04 14:30:00,1.56768,1.56768,1.56742,1.56742,357999998.0
2006-07-04 14:31:00,1.56754,1.56768,1.56747,1.56747,255700000.0
2006-07-04 14:32:00,1.56778,1.56778,1.56744,1.56757,374400000.0
2006-07-04 14:33:00,1.56759,1.56767,1.56751,1.56759,262099998.0
2006-07-04 14:34:00,1.56758,1.56765,1.56742,1.56765,211799998.0
2006-07-04 14:35:00,1.56753,1.56766,1.5673,1.5675,282600001.0
2006-07-04 14:36:00,1.56755,1.5676,1.56742,1.56753,241000002.0
2006-07-04 14:37:00,1.56753,1.5676,1.56744,1.56755,398900001.0
2006-07-04 14:38:00,1.56755,1.56755,1.56736,1.56736,194200004.0
2006-07-04 14:39:00,1.56735,1.56735,1.56712,1.56721,260000000.0
2006-07-04 14:40:00,1.56725,1.56732,1.56709,1.56714,291900004.0
2006-07-04 14:41:00,1.56715,1.56722,1.56701,1.56711,111300001.0
2006-07-04 14:42:00,1.56714,1.56728,1.56697,1.56728,371000001.0
2006-07-04 14:43:00,1.56715,1.56738,1.56709,1.56738,343799995.0
2006-07-04 14:44:00,1.56724,1.56738,1.5671,1.56724,241200002.0
2006-07-04 14:45:00,1.56735,1.56735,1.56722,1.56722,120799997.0
2006-07-04 14:46:00,1.56744,1.56744,1.56731,1.56731,121399999.0
2006-07-04 14:47:00,1.56733,1.56749,1.5673,1.56749,165600002.0
2006-07-04 14:48:00,1.56729,1.5675,1.56729,1.5675,71199999.0
2006-07-04 14:49:00,1.56732,1.56752,1.56728,1.56746,146999998.0
2006-07-04 14:50:00,1.56753,1.56753,1.56733,1.56741,330699999.0
2006-07-04 14:51:00,1.56742,1.56747,1.56723,1.5673,335700004.0
2006-07-04 14:52:00,1.56733,1.5674,1.56726,1.56737,104400000.0
2006-07-04 14:53:00,1.56733,1.56746,1.5672,1.5672,186499996.0
2006-07-04 14:54:00,1.56736,1.56755,1.56736,1.5675,400800008.0
2006-07-04 14:55:00,1.56735,1.5676,1.56735,1.56753,142100000.0
2006-07-04 14:56:00,1.56762,1.56762,1.5675,1.5675,122999998.0
2006-07-04 14:57:00,1.56754,1.56768,1.5675,1.5676,270699999.0
2006-07-04 14:58:00,1.56748,1.56768,1.56748,1.56757,186400000.0
2006-07-04 14:59:00,1.56758,1.56758,1.56728,1.56739,267800001.0
2006-07-04 15:00:00,1.56753,1.56753,1.56739,1.56749,290400000.0
2006-07-04 15:01:00,1.56738,1.56749,1.5672,1.56734,380300002.0
2006-07-04 15:02:00,1.56744,1.56755,1.56738,1.56746,151000001.0
2006-07-04 15:03:00,1.56746,1.56754,1.56737,1.5674,235299999.0
2006-07-04 15:04:00,1.56755,1.56759,1.56737,1.56744,352300005.0
2006-07-04 15:05:00,1.56737,1.56751,1.56722,1.56739,256199999.0
2006-07-04 15:06:00,1.56739,1.56739,1.56719,1.56721,153300000.0
2006-07-04 15:07:00,1.56713,1.56742,1.56713,1.56737,314700003.0
2006-07-04 15:08:00,1.56743,1.56749,1.56716,1.5673,249900000.0
2006-07-04 15:09:00,1.56731,1.56743,1.56724,1.56737,159600001.0
2006-07-04 15:10:00,1.56727,1.56749,1.56718,1.56731,202699997.0
2006-07-04 15:11:00,1.56746,1.56762,1.56738,1.56755,306100000.0
2006-07-04 15:12:00,1.56762,1.56762,1.56743,1.56743,138999998.0
2006-07-04 15:13:00,1.56757,1.56757,1.56745,1.56745,69500000.0
2006-07-04 15:14:00,1.56743,1.56757,1.56737,1.56745,288200001.0
2006-07-04 15:15:00,1.56748,1.56765,1.5674,1.56755,458400002.0
2006-07-04 15:16:00,1.56756,1.56763,1.56748,1.56748,62600001.0
2006-07-04 15:17:00,1.56758,1.56758,1.5674,1.56747,205999997.0
2006-07-04 15:18:00,1.56745,1.56752,1.56713,1.56713,210300001.0
2006-07-04 15:19:00,1.56745,1.56754,1.56736,1.56754,137600001.0
2006-07-04 15:20:00,1.56743,1.56758,1.56737,1.56758,382600002.0
2006-07-04 15:21:00,1.56735,1.56757,1.56735,1.56754,199200004.0
2006-07-04 15:22:00,1.5674,1.56752,1.56735,1.56748,116600003.0
2006-07-04 15:23:00,1.5675,1.5676,1.56728,1.56728,166199999.0
2006-07-04 15:24:00,1.56745,1.56761,1.56739,1.56754,207899999.0
2006-07-04 15:25:00,1.56752,1.5676,1.56738,1.56752,306499995.0
2006-07-04 15:26:00,1.56755,1.56755,1.56745,1.56745,67799999.0
2006-07-04 15:27:00,1.5675,1.56757,1.56743,1.5675,77199999.0
2006-07-04 15:28:00,1.56742,1.56749,1.56729,1.56737,214200004.0
2006-07-04 15:29:00,1.56744,1.56752,1.56723,1.56743,317400002.0
2006-07-04 15:30:00,1.56728,1.56749,1.56721,1.56749,206800003.0
2006-07-04 15:31:00,1.56753,1.56759,1.56739,1.56747,293899996.0
2006-07-04 15:32:00,1.56745,1.56745,1.5673,1.5673,58299999.0
2006-07-04 15:33:00,1.56755,1.56755,1.56733,1.56747,293399999.0
2006-07-04 15:34:00,1.56755,1.56755,1.56728,1.56728,166200003.0
2006-07-04 15:35:00,1.56746,1.56754,1.56733,1.5675,272700001.0
2006-07-04 15:36:00,1.56743,1.56749,1.56728,1.56736,251499995.0
2006-07-04 15:37:00,1.56742,1.56755,1.56732,1.56745,282000000.0
2006-07-04 15:38:00,1.56747,1.56769,1.56746,1.56757,163400002.0
2006-07-04 15:39:00,1.56766,1.5677,1.56754,1.5676,200500001.0
2006-07-04 15:40:00,1.56761,1.56766,1.56737,1.56748,235200001.0
2006-07-04 15:41:00,1.56738,1.56754,1.56738,1.56754,89400000.0
2006-07-04 15:42:00,1.56736,1.56752,1.56736,1.56752,71100000.0
2006-07-04 15:43:00,1.56745,1.56763,1.56745,1.56755,282099999.0
2006-07-04 15:44:00,1.56757,1.56767,1.5675,1.56753,298300004.0
2006-07-04 15:45:00,1.56754,1.5677,1.56745,1.5676,176100002.0
2006-07-04 15:46:00,1.5676,1.56769,1.56745,1.56752,289000001.0
2006-07-04 15:47:00,1.56766,1.56777,1.5676,1.5677,286099996.0
2006-07-04 15:48:00,1.56772,1.56782,1.56756,1.56779,301000001.0
2006-07-04 15:49:00,1.56766,1.56797,1.56766,1.56797,181200000.0
2006-07-04 15:50:00,1.5679,1.56803,1.56782,1.568,382100002.0
2006-07-04 15:51:00,1.568,1.56805,1.5678,1.5678,309800000.0
2006-07-04 15:52:00,1.56803,1.56814,1.56798,1.56809,344700004.0
2006-07-04 15:53:00,1.56816,1.56821,1.56798,1.56798,265900001.0
2006-07-04 15:54:00,1.56813,1.56823,1.56794,1.56814,226699999.0
2006-07-04 15:55:00,1.56811,1.56824,1.56809,1.56815,392699995.0
2006-07-04 15:56:00,1.56805,1.56823,1.56799,1.56823,494500000.0
2006-07-04 15:57:00,1.56816,1.56828,1.56803,1.56808,233499999.0
2006-07-04 15:58:00,1.56814,1.56817,1.56799,1.56799,345600005.0
2006-07-04 15:59:00,1.56815,1.5682,1.56802,1.56815,252100002.0
2006-07-04 16:00:00,1.5682,1.56822,1.56804,1.56815,305199999.0
2006-07-04 16:01:00,1.56804,1.56818,1.56791,1.56805,273700004.0
2006-07-04 16:02:00,1.56814,1.56814,1.56789,1.56795,251600002.0
2006-07-04 16:03:00,1.56809,1.56819,1.56789,1.56814,435900006.0
2006-07-04 16:04:00,1.56793,1.56817,1.56792,1.56817,380299995.0
2006-07-04 16:05:00,1.56816,1.56825,1.56806,1.5682,215500000.0
2006-07-04 16:06:00,1.568,1.5683,1.568,1.5683,331100003.0
2006-07-04 16:07:00,1.56822,1.56827,1.56805,1.56816,295899997.0
2006-07-04 16:08:00,1.56813,1.56824,1.56813,1.56814,118700002.0
2006-07-04 16:09:00,1.56818,1.56824,1.56812,1.56821,131000001.0
2006-07-04 16:10:00,1.56827,1.56833,1.56809,1.56832,318199999.0
2006-07-04 16:11:00,1.56828,1.56828,1.56798,1.56798,259400002.0
2006-07-04 16:12:00,1.56798,1.56817,1.56793,1.56804,302700000.0
2006-07-04 16:13:00,1.56812,1.56828,1.56793,1.56804,198900000.0
2006-07-04 16:14:00,1.56812,1.5682,1.5679,1.56811,421100006.0
2006-07-04 16:15:00,1.56775,1.56818,1.56775,1.56812,210899998.0
2006-07-04 16:16:00,1.5681,1.56818,1.56795,1.568,475900008.0
2006-07-04 16:17:00,1.56801,1.56815,1.56789,1.56795,298899995.0
2006-07-04 16:18:00,1.56794,1.56807,1.56784,1.56807,228900000.0
2006-07-04 16:19:00,1.56805,1.56807,1.56785,1.5679,521400001.0
2006-07-04 16:20:00,1.56791,1.56808,1.56785,1.568,204200001.0
2006-07-04 16:21:00,1.56809,1.56809,1.56792,1.56801,95200000.0
2006-07-04 16:22:00,1.56793,1.56809,1.5679,1.56805,407200000.0
2006-07-04 16:23:00,1.56803,1.5681,1.56792,1.56803,175600001.0
2006-07-04 16:24:00,1.56784,1.5681,1.56784,1.56805,350400000.0
2006-07-04 16:25:00,1.56801,1.56813,1.56801,1.56813,159000003.0
2006-07-04 16:26:00,1.56789,1.56807,1.56764,1.56805,163299998.0
2006-07-04 16:27:00,1.568,1.56812,1.56787,1.56794,187399999.0
2006-07-04 16:28:00,1.56808,1.56826,1.56797,1.5681,223299997.0
2006-07-04 16:29:00,1.56819,1.56827,1.56809,1.56822,269000001.0
2006-07-04 16:30:00,1.568,1.56823,1.56785,1.56815,178399999.0
2006-07-04 16:31:00,1.56815,1.56819,1.5679,1.56804,289600000.0
2006-07-04 16:32:00,1.56805,1.56813,1.56801,1.5681,67299998.0
2006-07-04 16:33:00,1.56798,1.56813,1.5679,1.5679,303499997.0
2006-07-04 16:34:00,1.56797,1.56815,1.56797,1.56815,40699999.0
2006-07-04 16:35:00,1.56809,1.56827,1.56797,1.56814,334699996.0
2006-07-04 16:36:00,1.56803,1.56821,1.56799,1.56811,268500002.0
2006-07-04 16:37:00,1.56808,1.56812,1.56795,1.56795,295200004.0
2006-07-04 16:38:00,1.56797,1.56813,1.56795,1.56812,431599996.0
2006-07-04 16:39:00,1.56802,1.56816,1.56802,1.56816,112799999.0
2006-07-04 16:40:00,1.56796,1.56813,1.56796,1.56808,76000000.0
2006-07-04 16:41:00,1.56806,1.56807,1.56789,1.56807,277200001.0
2006-07-04 16:42:00,1.56798,1.56812,1.56782,1.56804,370000000.0
2006-07-04 16:43:00,1.56797,1.56818,1.56788,1.56815,518499996.0
2006-07-04 16:44:00,1.56805,1.56808,1.56787,1.56805,403799999.0
2006-07-04 16:45:00,1.56797,1.56805,1.56785,1.56788,236299997.0
2006-07-04 16:46:00,1.56815,1.56836,1.56813,1.56818,268600000.0
2006-07-04 16:47:00,1.56814,1.56814,1.56792,1.56808,288100000.0
2006-07-04 16:48:00,1.56805,1.56813,1.5679,1.56802,281199997.0
2006-07-04 16:49:00,1.56796,1.56811,1.56789,1.56789,472800001.0
2006-07-04 16:50:00,1.568,1.56805,1.568,1.56805,72700000.0
2006-07-04 16:51:00,1.56782,1.56798,1.56766,1.56785,373199998.0
2006-07-04 16:52:00,1.56795,1.56803,1.56786,1.56796,92499999.0
2006-07-04 16:53:00,1.56801,1.56801,1.56784,1.56794,225299998.0
2006-07-04 16:54:00,1.56777,1.56805,1.56777,1.56798,417099999.0
2006-07-04 16:55:00,1.568,1.56809,1.56788,1.56809,453600000.0
2006-07-04 16:56:00,1.56808,1.5682,1.568,1.56811,312999999.0
2006-07-04 16:57:00,1.56803,1.56811,1.56785,1.56785,254300001.0
2006-07-04 16:58:00,1.56775,1.56785,1.56741,1.56741,288300003.0
2006-07-04 16:59:00,1.5675,1.56768,1.56733,1.56758,212600004.0
2006-07-04 17:00:00,1.56758,1.56774,1.56749,1.56763,275100001.0
2006-07-04 17:01:00,1.56754,1.56766,1.56734,1.56766,326700000.0
2006-07-04 17:02:00,1.56772,1.56772,1.56754,1.5676,161099998.0
2006-07-04 17:03:00,1.56771,1.5679,1.56754,1.56765,272500006.0
2006-07-04 17:04:00,1.56753,1.56772,1.56727,1.56744,285899998.0
2006-07-04 17:05:00,1.56754,1.56765,1.5674,1.5674,194299997.0
2006-07-04 17:06:00,1.56752,1.56785,1.56744,1.56777,230300003.0
2006-07-04 17:07:00,1.56776,1.56785,1.56754,1.5677,326900005.0
2006-07-04 17:08:00,1.56783,1.56791,1.5676,1.56781,503699996.0
2006-07-04 17:09:00,1.56789,1.56792,1.56778,1.56785,186100000.0
2006-07-04 17:10:00,1.5678,1.56781,1.56763,1.56763,180999999.0
2006-07-04 17:11:00,1.56777,1.56791,1.56771,1.56776,297900002.0
2006-07-04 17:12:00,1.56795,1.56802,1.56781,1.56795,339499999.0
2006-07-04 17:13:00,1.568,1.568,1.56774,1.56783,348200001.0
2006-07-04 17:14:00,1.56797,1.56806,1.56786,1.56793,131399998.0
2006-07-04 17:15:00,1.56793,1.56807,1.56782,1.56782,285200002.0
2006-07-04 17:16:00,1.56784,1.56813,1.56784,1.56808,454499999.0
2006-07-04 17:17:00,1.56807,1.56819,1.56793,1.56811,164900000.0
2006-07-04 17:18:00,1.56811,1.56825,1.56804,1.56825,154099999.0
2006-07-04 17:19:00,1.56828,1.56838,1.56814,1.56833,246399999.0
2006-07-04 17:20:00,1.56845,1.56864,1.56841,1.56841,220199999.0
2006-07-04 17:21:00,1.56835,1.56847,1.56828,1.56845,405799996.0
2006-07-04 17:22:00,1.56838,1.56842,1.56827,1.56829,279800002.0
2006-07-04 17:23:00,1.56833,1.5684,1.56818,1.56821,194900000.0
2006-07-04 17:24:00,1.56837,1.56843,1.56815,1.56815,480200001.0
2006-07-04 17:25:00,1.56832,1.56836,1.56822,1.56829,292599999.0
2006-07-04 17:26:00,1.5683,1.5683,1.56825,1.56825,25600000.0
2006-07-04 17:27:00,1.56815,1.56815,1.56792,1.56802,303400002.0
2006-07-04 17:28:00,1.56799,1.56808,1.56786,1.56797,92600002.0
2006-07-04 17:29:00,1.56794,1.56809,1.56792,1.56809,144400002.0
2006-07-04 17:30:00,1.56793,1.56807,1.56781,1.568,216800000.0
2006-07-04 17:31:00,1.56802,1.56802,1.56777,1.56777,515399999.0
2006-07-04 17:32:00,1.56757,1.56792,1.56757,1.56792,129300000.0
2006-07-04 17:33:00,1.5679,1.56798,1.56781,1.5679,298999997.0
2006-07-04 17:34:00,1.56779,1.56802,1.56776,1.5679,120699999.0
2006-07-04 17:35:00,1.56805,1.56805,1.56786,1.56786,135100000.0
2006-07-04 17:36:00,1.56763,1.56788,1.56763,1.56788,221399999.0
2006-07-04 17:37:00,1.56777,1.56784,1.56763,1.56765,445200000.0
2006-07-04 17:38:00,1.56775,1.56791,1.56764,1.56777,103699999.0
2006-07-04 17:39:00,1.56773,1.5679,1.56773,1.56782,215900000.0
2006-07-04 17:40:00,1.5678,1.56798,1.56762,1.56789,243900001.0
2006-07-04 17:41:00,1.56791,1.56815,1.56784,1.56797,327099999.0
2006-07-04 17:42:00,1.56803,1.56812,1.56786,1.56806,302900001.0
2006-07-04 17:43:00,1.56809,1.56834,1.56797,1.56805,203699998.0
2006-07-04 17:44:00,1.56792,1.56839,1.56792,1.5682,419599998.0
2006-07-04 17:45:00,1.56808,1.5682,1.56796,1.56803,290699999.0
2006-07-04 17:46:00,1.56806,1.56818,1.56802,1.56817,205499997.0
2006-07-04 17:47:00,1.56807,1.56825,1.56802,1.56807,395300000.0
2006-07-04 17:48:00,1.56798,1.56812,1.56788,1.56788,311600002.0
2006-07-04 17:49:00,1.56791,1.56813,1.56783,1.56809,493399997.0
2006-07-04 17:50:00,1.5681,1.56818,1.56794,1.5681,213300001.0
2006-07-04 17:51:00,1.56817,1.56827,1.56809,1.5682,249100005.0
2006-07-04 17:52:00,1.56827,1.56833,1.56799,1.5681,290300000.0
2006-07-04 17:53:00,1.568,1.5681,1.56785,1.568,421400004.0
2006-07-04 17:54:00,1.56791,1.56807,1.56778,1.56786,393400001.0
2006-07-04 17:55:00,1.56779,1.56795,1.56768,1.56781,339300000.0
2006-07-04 17:56:00,1.56777,1.5679,1.56767,1.5678,270999993.0
2006-07-04 17:57:00,1.56785,1.56785,1.56775,1.56775,107700001.0
2006-07-04 17:58:00,1.56779,1.56795,1.56759,1.56782,178499998.0
2006-07-04 17:59:00,1.56788,1.56802,1.56772,1.56772,508400005.0
2006-07-04 18:00:00,1.56787,1.56795,1.56776,1.56779,164500001.0
2006-07-04 18:01:00,1.5679,1.568,1.5679,1.568,1756600006.0
2006-07-04 18:03:00,1.5681,1.5683,1.568,1.568,1756600006.0
2006-07-04 18:04:00,1.5681,1.5681,1.5679,1.5679,1756600006.0
2006-07-04 18:05:00,1.5678,1.5679,1.5677,1.5677,1756600006.0
2006-07-04 18:06:00,1.5678,1.5678,1.5677,1.5677,1756600006.0
2006-07-04 18:07:00,1.5679,1.5679,1.5677,1.5678,1756600006.0
2006-07-04 18:08:00,1.5679,1.5679,1.5678,1.5679,1756600006.0
2006-07-04 18:09:00,1.56757,1.56783,1.56757,1.5678,1756600006.0
2006-07-04 18:10:00,1.5679,1.5679,1.5678,1.5678,1587699996.0
2006-07-04 18:11:00,1.56781,1.56801,1.56776,1.56796,1587699996.0
2006-07-04 18:12:00,1.56808,1.56836,1.56806,1.56834,1866600018.0
2006-07-04 18:13:00,1.56836,1.56837,1.56809,1.5681,1492400000.0
2006-07-04 18:14:00,1.5683,1.5683,1.568,1.568,792100000.0
2006-07-04 18:15:00,1.5677,1.56795,1.56766,1.56789,792100000.0
2006-07-04 18:17:00,1.56797,1.56801,1.56774,1.56785,2019400001.0
2006-07-04 18:18:00,1.56792,1.56801,1.56772,1.56783,787800005.0
2006-07-04 18:19:00,1.568,1.56803,1.56774,1.56785,1901499999.0
2006-07-04 18:20:00,1.56802,1.56808,1.56786,1.5679,2130700007.0
2006-07-04 18:21:00,1.56802,1.56802,1.56779,1.56779,1013200010.0
2006-07-04 18:22:00,1.56781,1.56795,1.56781,1.5679,709600000.0
2006-07-04 18:23:00,1.568,1.5683,1.568,1.568,1208399993.0
2006-07-04 18:24:00,1.5679,1.568,1.5679,1.568,1208399993.0
2006-07-04 18:25:00,1.5679,1.568,1.5679,1.568,1208399993.0
2006-07-04 18:26:00,1.5679,1.568,1.5679,1.568,1208399993.0
2006-07-04 18:27:00,1.56787,1.56801,1.56768,1.56798,1208399993.0
2006-07-04 18:28:00,1.56787,1.56798,1.5678,1.56784,1854200000.0
2006-07-04 18:29:00,1.5679,1.56796,1.56779,1.5678,1743299995.0
2006-07-04 18:30:00,1.56776,1.56801,1.56776,1.56794,1060600005.0
2006-07-04 18:31:00,1.56795,1.568,1.56779,1.56791,735400001.0
2006-07-04 18:32:00,1.56791,1.568,1.56773,1.5679,1452900007.0
2006-07-04 18:33:00,1.5679,1.5682,1.5679,1.568,1977500007.0
2006-07-04 18:34:00,1.5679,1.568,1.5678,1.5679,1977500007.0
2006-07-04 18:35:00,1.56799,1.56821,1.56799,1.56803,1977500007.0
2006-07-04 18:36:00,1.56793,1.568,1.56777,1.56795,1449500004.0
2006-07-04 18:37:00,1.56793,1.568,1.56777,1.56795,1919700002.0
2006-07-04 18:38:00,1.56795,1.56798,1.56772,1.56777,1601800005.0
2006-07-04 18:39:00,1.56786,1.56803,1.56785,1.568,2050800008.0
2006-07-04 18:40:00,1.5679,1.568,1.5678,1.5679,1021599996.0
2006-07-04 18:41:00,1.5678,1.56789,1.5676,1.56772,1021599996.0
2006-07-04 18:42:00,1.56775,1.56782,1.56751,1.56769,1220800006.0
2006-07-04 18:43:00,1.56772,1.56772,1.56749,1.56756,476100002.0
2006-07-04 18:44:00,1.56761,1.56775,1.56739,1.56767,980900009.0
2006-07-04 18:45:00,1.5677,1.56773,1.56743,1.56759,585100004.0
2006-07-04 18:46:00,1.56765,1.56775,1.56751,1.56766,294299999.0
2006-07-04 18:47:00,1.56773,1.56775,1.56756,1.56764,173400002.0
2006-07-04 18:48:00,1.56776,1.56784,1.56764,1.56769,1347900009.0
2006-07-04 18:49:00,1.56788,1.5679,1.56774,1.5678,134100000.0
2006-07-04 18:50:00,1.56765,1.56775,1.56757,1.56772,574300003.0
2006-07-04 18:51:00,1.56769,1.56789,1.56762,1.56775,1716599999.0
2006-07-04 18:52:00,1.56759,1.56785,1.56759,1.56785,1694799996.0
2006-07-04 18:53:00,1.56782,1.56787,1.56763,1.56777,1009500005.0
2006-07-04 18:54:00,1.56765,1.56788,1.56762,1.56783,635299996.0
2006-07-04 18:55:00,1.56782,1.56785,1.56763,1.56773,1863900000.0
2006-07-04 18:56:00,1.5678,1.56784,1.56767,1.56775,825300004.0
2006-07-04 18:57:00,1.56775,1.56785,1.56768,1.56785,752699996.0
2006-07-04 18:58:00,1.56784,1.56784,1.56752,1.56766,1117400001.0
2006-07-04 18:59:00,1.5678,1.56791,1.56768,1.56783,1576300014.0
2006-07-04 19:00:00,1.56782,1.56792,1.56767,1.56782,372200001.0
2006-07-04 19:01:00,1.56786,1.56788,1.56767,1.56777,313100000.0
2006-07-04 19:02:00,1.56779,1.56791,1.56763,1.56777,841999993.0
2006-07-04 19:03:00,1.56792,1.56803,1.56783,1.56792,555300005.0
2006-07-04 19:04:00,1.56795,1.56806,1.56792,1.56802,175600001.0
2006-07-04 19:05:00,1.56795,1.56803,1.56781,1.56795,850799994.0
2006-07-04 19:06:00,1.5681,1.5682,1.5681,1.5681,813599999.0
2006-07-04 19:07:00,1.56798,1.56805,1.56778,1.56778,813599999.0
2006-07-04 19:08:00,1.56789,1.56808,1.56786,1.56795,1711000005.0
2006-07-04 19:09:00,1.56793,1.56799,1.56772,1.56774,1230900001.0
2006-07-04 19:10:00,1.56785,1.56814,1.56775,1.56809,1026100003.0
2006-07-04 19:11:00,1.56813,1.56813,1.56747,1.56782,1307600009.0
2006-07-04 19:12:00,1.56784,1.568,1.56783,1.568,945800006.0
2006-07-04 19:13:00,1.568,1.56805,1.56789,1.568,488600002.0
2006-07-04 19:14:00,1.5679,1.56805,1.5679,1.56805,358499997.0
2006-07-04 19:15:00,1.56805,1.56808,1.5679,1.56799,1546499992.0
2006-07-04 19:16:00,1.56794,1.56801,1.56777,1.56789,736300004.0
2006-07-04 19:17:00,1.56795,1.56798,1.5677,1.5677,922099995.0
2006-07-04 19:18:00,1.56786,1.56795,1.56775,1.56788,668499995.0
2006-07-04 19:19:00,1.56777,1.56798,1.56774,1.56793,851700001.0
2006-07-04 19:20:00,1.56787,1.56795,1.56769,1.5679,704900001.0
2006-07-04 19:21:00,1.56777,1.56795,1.56777,1.5679,1022000003.0
2006-07-04 19:22:00,1.5678,1.5679,1.5678,1.5679,195100004.0
2006-07-04 19:23:00,1.5679,1.5679,1.5677,1.5677,730099993.0
2006-07-04 19:24:00,1.56774,1.56795,1.56773,1.56795,523000003.0
2006-07-04 19:25:00,1.5678,1.56795,1.56776,1.56787,909600014.0
2006-07-04 19:26:00,1.5679,1.56795,1.56772,1.56795,1041100008.0
2006-07-04 19:27:00,1.5679,1.56795,1.56776,1.56778,1314099990.0
2006-07-04 19:28:00,1.56788,1.56795,1.56776,1.56776,585399995.0
2006-07-04 19:29:00,1.56788,1.56795,1.56766,1.56766,681399998.0
2006-07-04 19:30:00,1.568,1.5685,1.5679,1.5685,1540899988.0
2006-07-04 19:31:00,1.56798,1.56804,1.56775,1.56784,1540899988.0
2006-07-04 19:32:00,1.56799,1.56806,1.5678,1.5678,681400004.0
2006-07-04 19:33:00,1.56776,1.56795,1.56774,1.56787,1114599995.0
2006-07-04 19:34:00,1.5679,1.56798,1.56773,1.5678,1457400005.0
2006-07-04 19:35:00,1.5679,1.56795,1.5676,1.56787,956199999.0
2006-07-04 19:36:00,1.56787,1.56795,1.56761,1.56785,662900006.0
2006-07-04 19:37:00,1.56779,1.56795,1.56779,1.56795,319700003.0
2006-07-04 19:38:00,1.5678,1.56795,1.5678,1.56793,829400007.0
2006-07-04 19:39:00,1.56787,1.56795,1.5677,1.56783,1332899996.0
2006-07-04 19:40:00,1.5678,1.5679,1.56776,1.56788,663800000.0
2006-07-04 19:41:00,1.5678,1.5679,1.5678,1.5679,468000002.0
2006-07-04 19:42:00,1.5679,1.56798,1.56782,1.56791,673000005.0
2006-07-04 19:43:00,1.56798,1.56808,1.56791,1.56791,500099999.0
2006-07-04 19:44:00,1.568,1.56811,1.56787,1.568,920700006.0
2006-07-04 19:45:00,1.56789,1.56808,1.56785,1.56808,288700001.0
2006-07-04 19:46:00,1.56803,1.56811,1.56783,1.56787,707400009.0
2006-07-04 19:47:00,1.56784,1.56807,1.56784,1.56803,237899997.0
2006-07-04 19:48:00,1.56803,1.56805,1.56795,1.56799,670899995.0
2006-07-04 19:49:00,1.56793,1.56805,1.56789,1.56805,1128900003.0
2006-07-04 19:50:00,1.56785,1.56805,1.56785,1.56805,170900000.0
2006-07-04 19:51:00,1.56803,1.56805,1.56794,1.56799,491000000.0
2006-07-04 19:52:00,1.56805,1.56805,1.5679,1.56798,297900001.0
2006-07-04 19:53:00,1.56796,1.56805,1.56782,1.56797,501099998.0
2006-07-04 19:54:00,1.568,1.56805,1.5679,1.5679,293199997.0
2006-07-04 19:55:00,1.56796,1.56803,1.56784,1.56797,473999999.0
2006-07-04 19:56:00,1.56783,1.568,1.56777,1.56799,1085699993.0
2006-07-04 19:57:00,1.56802,1.56808,1.56787,1.56787,1510800001.0
2006-07-04 19:58:00,1.568,1.5681,1.56787,1.56787,1623400003.0
2006-07-04 19:59:00,1.5679,1.56814,1.5679,1.56798,980699995.0
2006-07-04 20:00:00,1.56817,1.56824,1.56799,1.56799,687099998.0
2006-07-04 20:01:00,1.56805,1.5682,1.56797,1.56812,835700007.0
2006-07-04 20:02:00,1.56799,1.56818,1.56796,1.56818,489900003.0
2006-07-04 20:03:00,1.5681,1.5681,1.56795,1.56802,167400002.0
2006-07-04 20:04:00,1.56802,1.56802,1.56788,1.56796,321000001.0
2006-07-04 20:05:00,1.56799,1.56815,1.56794,1.56804,454499999.0
2006-07-04 20:06:00,1.5682,1.5682,1.56815,1.56815,431600000.0
2006-07-04 20:07:00,1.56824,1.56826,1.56815,1.56817,208799998.0
2006-07-04 20:08:00,1.56823,1.5683,1.56812,1.56825,1369799999.0
2006-07-04 20:09:00,1.56816,1.56833,1.56812,1.56828,288800002.0
2006-07-04 20:10:00,1.56821,1.56834,1.5682,1.56832,246400001.0
2006-07-04 20:11:00,1.56829,1.56829,1.56811,1.56825,788000003.0
2006-07-04 20:12:00,1.56809,1.56825,1.56809,1.56809,216800001.0
2006-07-04 20:13:00,1.56801,1.56822,1.56798,1.56815,2077500019.0
2006-07-04 20:14:00,1.56806,1.5682,1.56801,1.56815,500600005.0
2006-07-04 20:15:00,1.56815,1.56822,1.56806,1.56815,972500000.0
2006-07-04 20:16:00,1.56814,1.56823,1.56802,1.56815,1930400012.0
2006-07-04 20:17:00,1.5682,1.56822,1.56805,1.56817,300099998.0
2006-07-04 20:18:00,1.56813,1.5682,1.56805,1.56815,483000002.0
2006-07-04 20:19:00,1.5683,1.5683,1.5681,1.5681,933699997.0
2006-07-04 20:20:00,1.568,1.568,1.568,1.568,933699997.0
2006-07-04 20:21:00,1.56811,1.56811,1.56798,1.56801,933699997.0
2006-07-04 20:22:00,1.56786,1.56803,1.56784,1.56803,558200002.0
2006-07-04 20:23:00,1.56795,1.5681,1.56782,1.56793,1158800005.0
2006-07-04 20:24:00,1.56808,1.56808,1.56781,1.56793,417000001.0
2006-07-04 20:25:00,1.56787,1.56812,1.56786,1.56797,1006400009.0
2006-07-04 20:26:00,1.5681,1.5681,1.568,1.568,348300002.0
2006-07-04 20:27:00,1.56809,1.56809,1.5679,1.56801,446600003.0
2006-07-04 20:28:00,1.5678,1.568,1.5678,1.568,600599993.0
2006-07-04 20:29:00,1.5681,1.5681,1.5681,1.5681,600599993.0
2006-07-04 20:31:00,1.5682,1.5682,1.568,1.568,600599993.0
2006-07-04 20:32:00,1.5682,1.5682,1.5681,1.5682,600599993.0
2006-07-04 20:33:00,1.56805,1.5681,1.5678,1.5678,600599993.0
2006-07-04 20:34:00,1.5678,1.56805,1.5678,1.568,275999999.0
2006-07-04 20:35:00,1.568,1.56805,1.56785,1.56794,417600002.0
2006-07-04 20:36:00,1.56785,1.5681,1.56777,1.5681,544800000.0
2006-07-04 20:37:00,1.56803,1.56812,1.56785,1.568,1035100004.0
2006-07-04 20:38:00,1.56801,1.56809,1.56786,1.56786,1650700008.0
2006-07-04 20:39:00,1.56781,1.56804,1.5678,1.56797,927500001.0
2006-07-04 20:40:00,1.56801,1.56821,1.56795,1.56813,1371900005.0
2006-07-04 20:41:00,1.56815,1.5682,1.5679,1.56807,458900004.0
2006-07-04 20:42:00,1.56815,1.5682,1.56792,1.56792,265600002.0
2006-07-04 20:43:00,1.56812,1.56839,1.5681,1.56824,1058700002.0
2006-07-04 20:44:00,1.56821,1.56834,1.56807,1.56807,1499499995.0
2006-07-04 20:45:00,1.56806,1.56822,1.56797,1.56815,973800001.0
2006-07-04 20:46:00,1.56829,1.56833,1.56803,1.56824,309099999.0
2006-07-04 20:47:00,1.5683,1.5683,1.56802,1.56817,699400005.0
2006-07-04 20:48:00,1.56815,1.56841,1.56815,1.56834,1504400000.0
2006-07-04 20:49:00,1.56815,1.5684,1.56811,1.5684,979100007.0
2006-07-04 20:50:00,1.5683,1.5686,1.5683,1.5683,278299997.0
2006-07-04 20:51:00,1.56831,1.56832,1.56809,1.56809,278299997.0
2006-07-04 20:52:00,1.56822,1.5683,1.56806,1.56817,1713500009.0
2006-07-04 20:53:00,1.56825,1.5683,1.56813,1.56815,1546099996.0
2006-07-04 20:54:00,1.56822,1.5683,1.56812,1.56815,769100007.0
2006-07-04 20:55:00,1.56811,1.56823,1.56807,1.56816,622999999.0
2006-07-04 20:56:00,1.5682,1.5683,1.5682,1.5683,1367800006.0
2006-07-04 20:57:00,1.5682,1.5684,1.5681,1.5683,1367800006.0
2006-07-04 20:58:00,1.5682,1.5683,1.5682,1.5683,1367800006.0
2006-07-04 20:59:00,1.5681,1.5684,1.568,1.5684,1367800006.0
2006-07-04 21:00:00,1.5685,1.5685,1.5684,1.5684,1367800006.0
2006-07-04 21:01:00,1.5682,1.5683,1.5682,1.5683,1367800006.0
2006-07-04 21:02:00,1.56815,1.5683,1.56808,1.56825,1367800006.0
2006-07-04 21:03:00,1.56815,1.56832,1.5681,1.56825,1529699997.0
2006-07-04 21:04:00,1.56812,1.56834,1.56804,1.56805,360899996.0
2006-07-04 21:05:00,1.56826,1.56845,1.56818,1.5683,931600007.0
2006-07-04 21:06:00,1.56817,1.56848,1.56814,1.56828,515299995.0
2006-07-04 21:07:00,1.5683,1.5684,1.56826,1.5684,457799992.0
2006-07-04 21:08:00,1.56829,1.56845,1.56824,1.56845,356800004.0
2006-07-04 21:09:00,1.5684,1.56842,1.56822,1.56822,590900005.0
2006-07-04 21:10:00,1.56835,1.5684,1.56827,1.5684,1071000004.0
2006-07-04 21:11:00,1.56835,1.5684,1.56826,1.5683,806399995.0
2006-07-04 21:12:00,1.56835,1.56842,1.56828,1.5684,268600003.0
2006-07-04 21:13:00,1.56825,1.5684,1.56825,1.56833,1016800005.0
2006-07-04 21:14:00,1.56826,1.5684,1.56817,1.5684,824700000.0
2006-07-04 21:15:00,1.5684,1.5684,1.56813,1.56816,965500003.0
2006-07-04 21:16:00,1.56825,1.5684,1.56809,1.56824,588600002.0
2006-07-04 21:17:00,1.56826,1.5684,1.56823,1.56835,1576099999.0
2006-07-04 21:18:00,1.56831,1.5684,1.5681,1.56827,726899996.0
2006-07-04 21:19:00,1.56823,1.56835,1.56811,1.5683,634100005.0
2006-07-04 21:20:00,1.5684,1.5685,1.5684,1.5684,1661299992.0
2006-07-04 21:21:00,1.5685,1.5685,1.5685,1.5685,1661299992.0
2006-07-04 21:22:00,1.5683,1.56841,1.56811,1.56825,1661299992.0
2006-07-04 21:23:00,1.56817,1.56841,1.56805,1.56819,1342400005.0
2006-07-04 21:24:00,1.5682,1.5682,1.56799,1.56809,494399996.0
2006-07-04 21:25:00,1.56806,1.56825,1.56772,1.56815,1417700004.0
2006-07-04 21:26:00,1.56819,1.56832,1.56809,1.56818,563500006.0
2006-07-04 21:27:00,1.56835,1.56835,1.56822,1.56829,549600002.0
2006-07-04 21:28:00,1.5683,1.56835,1.56814,1.56814,683300003.0
2006-07-04 21:29:00,1.56821,1.56841,1.56816,1.56832,490800002.0
2006-07-04 21:30:00,1.56814,1.5683,1.56814,1.56815,420100006.0
2006-07-04 21:31:00,1.56813,1.56829,1.56807,1.56811,372499998.0
2006-07-04 21:32:00,1.5683,1.56837,1.56812,1.56812,1785400006.0
2006-07-04 21:33:00,1.56821,1.56835,1.5682,1.5682,211700000.0
2006-07-04 21:34:00,1.5682,1.56835,1.56819,1.5683,1336199997.0
2006-07-04 21:35:00,1.5682,1.56835,1.56818,1.5683,1111500014.0
2006-07-04 21:36:00,1.56826,1.56835,1.56816,1.5682,246500004.0
2006-07-04 21:37:00,1.5682,1.56835,1.56814,1.56827,385099994.0
2006-07-04 21:38:00,1.56814,1.56835,1.5681,1.56835,263499997.0
2006-07-04 21:39:00,1.5682,1.5683,1.5682,1.5683,8800000.0
2006-07-04 21:40:00,1.56819,1.5684,1.56815,1.56828,527900000.0
2006-07-04 21:41:00,1.56811,1.56835,1.56805,1.5683,789200004.0
2006-07-04 21:42:00,1.56819,1.56835,1.56817,1.56827,499200005.0
2006-07-04 21:43:00,1.56821,1.56837,1.5682,1.56833,1206099999.0
2006-07-04 21:44:00,1.56835,1.56838,1.56821,1.56823,1496100011.0
2006-07-04 21:45:00,1.56815,1.56835,1.56813,1.5683,656200002.0
2006-07-04 21:46:00,1.56816,1.56837,1.56816,1.56827,1404400006.0
2006-07-04 21:47:00,1.5682,1.56841,1.56813,1.56825,1549100018.0
2006-07-04 21:48:00,1.56824,1.56832,1.56814,1.56824,396099999.0
2006-07-04 21:49:00,1.56825,1.56835,1.56812,1.56828,950700010.0
2006-07-04 21:50:00,1.5683,1.5683,1.56813,1.5682,339500002.0
2006-07-04 21:51:00,1.5683,1.56835,1.56814,1.5682,594799997.0
2006-07-04 21:52:00,1.56832,1.56832,1.568,1.56802,1564700001.0
2006-07-04 21:53:00,1.56816,1.56833,1.56816,1.56831,505900002.0
2006-07-04 21:54:00,1.56833,1.56833,1.56818,1.56818,328199995.0
2006-07-04 21:55:00,1.5683,1.56835,1.56813,1.5682,538500002.0
2006-07-04 21:56:00,1.56835,1.56835,1.56814,1.5682,685500004.0
2006-07-04 21:57:00,1.5682,1.56835,1.5682,1.56835,507600000.0
2006-07-04 21:58:00,1.56836,1.5684,1.56824,1.56832,793899996.0
2006-07-04 21:59:00,1.56804,1.56822,1.56785,1.56793,961900006.0
2006-07-04 22:00:00,1.56774,1.56787,1.56758,1.56778,600699997.0
2006-07-04 22:01:00,1.5676,1.5677,1.56746,1.56746,249299997.0
2006-07-04 22:02:00,1.56747,1.56747,1.5672,1.5672,1258000002.0
2006-07-04 22:03:00,1.56744,1.56764,1.5674,1.56763,420800000.0
2006-07-04 22:04:00,1.56759,1.56761,1.56742,1.56755,681799999.0
2006-07-04 22:05:00,1.56763,1.56767,1.56741,1.56758,440200005.0
2006-07-04 22:06:00,1.56754,1.56764,1.56741,1.56757,469000005.0
2006-07-04 22:07:00,1.56741,1.56741,1.56713,1.56728,233699999.0
2006-07-04 22:08:00,1.5673,1.56749,1.56722,1.56735,411799996.0
2006-07-04 22:09:00,1.56744,1.56755,1.56737,1.56755,429499998.0
2006-07-04 22:10:00,1.56749,1.56756,1.56728,1.56739,266400005.0
2006-07-04 22:11:00,1.56742,1.56742,1.56722,1.56722,216500000.0
2006-07-04 22:12:00,1.5673,1.56735,1.56717,1.56718,701599999.0
2006-07-04 22:13:00,1.56708,1.56733,1.56702,1.56723,345500000.0
2006-07-04 22:14:00,1.5673,1.56735,1.56715,1.56721,313700003.0
2006-07-04 22:15:00,1.5671,1.56737,1.56703,1.56727,665700008.0
2006-07-04 22:16:00,1.56725,1.56725,1.5671,1.5671,173200000.0
2006-07-04 22:17:00,1.56704,1.56724,1.56704,1.56713,273299996.0
2006-07-04 22:18:00,1.56703,1.56725,1.56703,1.56717,191299999.0
2006-07-04 22:19:00,1.56701,1.5672,1.56692,1.56714,380400002.0
2006-07-04 22:20:00,1.56713,1.56716,1.56695,1.56704,228199996.0
2006-07-04 22:21:00,1.56714,1.56726,1.56707,1.5672,251300003.0
2006-07-04 22:22:00,1.56711,1.56726,1.56708,1.56723,976300000.0
2006-07-04 22:23:00,1.56719,1.56728,1.56705,1.56716,303699999.0
2006-07-04 22:24:00,1.56696,1.56711,1.56681,1.56696,190700001.0
2006-07-04 22:25:00,1.56681,1.56695,1.56658,1.56678,591800006.0
2006-07-04 22:26:00,1.56683,1.56699,1.56665,1.56679,826099994.0
2006-07-04 22:27:00,1.56707,1.56724,1.56689,1.56689,430499996.0
2006-07-04 22:28:00,1.56717,1.56725,1.56698,1.56701,630699997.0
2006-07-04 22:29:00,1.56702,1.56721,1.5669,1.56698,923200003.0
2006-07-04 22:30:00,1.56675,1.56703,1.56674,1.56702,649399994.0
2006-07-04 22:31:00,1.5668,1.56699,1.56666,1.56695,162100001.0
2006-07-04 22:32:00,1.56681,1.56699,1.56681,1.56699,235000001.0
2006-07-04 22:33:00,1.56694,1.56718,1.56694,1.56713,237500001.0
2006-07-04 22:34:00,1.56695,1.56702,1.56682,1.56682,309699999.0
2006-07-04 22:35:00,1.56697,1.56697,1.56681,1.56681,302099998.0
2006-07-04 22:36:00,1.5669,1.56695,1.56671,1.5669,938200006.0
2006-07-04 22:37:00,1.56688,1.56698,1.56671,1.56681,367800002.0
2006-07-04 22:38:00,1.5669,1.5669,1.56665,1.56673,567400005.0
2006-07-04 22:39:00,1.5669,1.56717,1.56667,1.56698,679899999.0
2006-07-04 22:40:00,1.5672,1.56725,1.56697,1.56725,635400000.0
2006-07-04 22:41:00,1.5672,1.56731,1.56707,1.56717,610799996.0
2006-07-04 22:42:00,1.56709,1.56747,1.56709,1.56722,831200005.0
2006-07-04 22:43:00,1.56724,1.56746,1.56695,1.56733,1227800007.0
2006-07-04 22:44:00,1.56739,1.56739,1.56698,1.56712,389099996.0
2006-07-04 22:45:00,1.56718,1.5672,1.56698,1.5672,232699999.0
2006-07-04 22:46:00,1.56715,1.56715,1.5669,1.5669,351500004.0
2006-07-04 22:47:00,1.56705,1.56717,1.56698,1.567,248199998.0
2006-07-04 22:48:00,1.56698,1.56715,1.56689,1.56715,322500000.0
2006-07-04 22:49:00,1.56709,1.56725,1.567,1.56715,760400003.0
2006-07-04 22:50:00,1.5672,1.5672,1.56696,1.56696,272400001.0
2006-07-04 22:51:00,1.56697,1.56722,1.56693,1.56706,543500003.0
2006-07-04 22:52:00,1.56706,1.56724,1.56688,1.56722,380000000.0
2006-07-04 22:53:00,1.5673,1.56747,1.56719,1.5673,240900004.0
2006-07-04 22:54:00,1.56705,1.56725,1.56689,1.56711,403900003.0
2006-07-04 22:55:00,1.56714,1.56715,1.56682,1.56682,257000003.0
2006-07-04 22:56:00,1.56703,1.56723,1.56692,1.567,322800001.0
2006-07-04 22:57:00,1.56695,1.56703,1.56682,1.56682,410500003.0
2006-07-04 22:58:00,1.56691,1.56716,1.56691,1.5671,363699999.0
2006-07-04 22:59:00,1.567,1.56705,1.5666,1.5666,377800003.0
2006-07-04 23:00:00,1.56649,1.5669,1.56648,1.56685,72800000.0
2006-07-04 23:01:00,1.56643,1.56704,1.56624,1.56682,333799998.0
2006-07-04 23:02:00,1.56696,1.56709,1.56635,1.56638,240100000.0
2006-07-04 23:03:00,1.56631,1.56641,1.56604,1.56639,263599999.0
2006-07-04 23:04:00,1.56645,1.56706,1.56619,1.56692,195700002.0
2006-07-04 23:05:00,1.5664,1.56699,1.56639,1.56668,228800001.0
2006-07-04 23:06:00,1.56682,1.56692,1.56632,1.56668,384500004.0
2006-07-04 23:07:00,1.56657,1.56677,1.56604,1.56604,196500001.0
2006-07-04 23:08:00,1.56618,1.56673,1.56618,1.56645,304200000.0
2006-07-04 23:09:00,1.56623,1.56683,1.56613,1.56671,339399998.0
2006-07-04 23:10:00,1.56637,1.56696,1.56627,1.56652,557700003.0
2006-07-04 23:11:00,1.56634,1.56669,1.56623,1.56634,304599997.0
2006-07-04 23:12:00,1.56643,1.56681,1.56637,1.56671,237500000.0
2006-07-04 23:13:00,1.56649,1.56728,1.56646,1.56717,383900000.0
2006-07-04 23:14:00,1.5669,1.5673,1.56619,1.56626,249000001.0
2006-07-04 23:15:00,1.56668,1.56696,1.56641,1.56679,235000004.0
2006-07-04 23:16:00,1.5665,1.56664,1.5662,1.56652,387499999.0
2006-07-04 23:17:00,1.56672,1.56684,1.56626,1.56676,457199997.0
2006-07-04 23:18:00,1.5664,1.56674,1.56626,1.56651,199600001.0
2006-07-04 23:19:00,1.56645,1.56666,1.56619,1.56666,219699996.0
2006-07-04 23:20:00,1.5667,1.56696,1.56645,1.56668,252600000.0
2006-07-04 23:21:00,1.56662,1.56678,1.5664,1.56654,384299995.0
2006-07-04 23:22:00,1.5668,1.5668,1.56633,1.56658,158300002.0
2006-07-04 23:23:00,1.56672,1.56672,1.56622,1.56622,159800000.0
2006-07-04 23:24:00,1.56697,1.5671,1.56685,1.56692,280600006.0
2006-07-04 23:25:00,1.56692,1.56692,1.5667,1.56692,177000000.0
2006-07-04 23:26:00,1.5669,1.56697,1.56665,1.56692,295900001.0
2006-07-04 23:27:00,1.56685,1.5669,1.56685,1.5669,92300001.0
2006-07-04 23:28:00,1.56692,1.56697,1.56681,1.56694,336700000.0
2006-07-04 23:29:00,1.56673,1.56688,1.56669,1.56671,250800003.0
2006-07-04 23:30:00,1.56657,1.56674,1.56641,1.56654,287600000.0
2006-07-04 23:31:00,1.56659,1.56661,1.56645,1.56648,217900000.0
2006-07-04 23:32:00,1.56625,1.56645,1.56616,1.56624,436999995.0
2006-07-04 23:33:00,1.56632,1.56653,1.56628,1.56633,350100005.0
2006-07-04 23:34:00,1.56647,1.56666,1.56647,1.56666,115300003.0
2006-07-04 23:35:00,1.56646,1.56659,1.56644,1.56651,114400000.0
2006-07-04 23:36:00,1.5662,1.56633,1.56614,1.56632,192300002.0
2006-07-04 23:37:00,1.56621,1.5664,1.56621,1.5664,190899999.0
2006-07-04 23:38:00,1.56644,1.5665,1.5662,1.56623,458600005.0
2006-07-04 23:39:00,1.56636,1.56647,1.56628,1.56632,124400000.0
2006-07-04 23:40:00,1.56624,1.56637,1.56618,1.56631,338600001.0
2006-07-04 23:41:00,1.56636,1.56636,1.5661,1.56619,225900003.0
2006-07-04 23:42:00,1.56617,1.5663,1.56595,1.5661,274799998.0
2006-07-04 23:43:00,1.56609,1.56612,1.56587,1.56599,204499998.0
2006-07-04 23:44:00,1.56602,1.56628,1.56602,1.56622,202799999.0
2006-07-04 23:45:00,1.56603,1.5662,1.56603,1.5662,61500000.0
2006-07-04 23:46:00,1.56603,1.5662,1.56599,1.56604,195800006.0
2006-07-04 23:47:00,1.56603,1.56613,1.56602,1.56612,59000000.0
2006-07-04 23:48:00,1.56597,1.56613,1.56595,1.566,113800000.0
2006-07-04 23:49:00,1.56612,1.56619,1.56593,1.56605,85999999.0
2006-07-04 23:50:00,1.5661,1.56615,1.566,1.56608,116400001.0
2006-07-04 23:51:00,1.56611,1.56617,1.56601,1.56605,303199998.0
2006-07-04 23:52:00,1.56608,1.5662,1.56594,1.5662,321799999.0
2006-07-04 23:53:00,1.56616,1.56625,1.56596,1.56601,392300002.0
2006-07-04 23:54:00,1.56608,1.56608,1.56562,1.56562,274799998.0
2006-07-04 23:55:00,1.56578,1.5659,1.56572,1.56585,72300000.0
2006-07-04 23:56:00,1.56575,1.56588,1.56575,1.56588,51900002.0
2006-07-04 23:57:00,1.56591,1.56599,1.56568,1.56578,142100000.0
2006-07-04 23:58:00,1.56559,1.56587,1.56559,1.56573,414500002.0
2006-07-04 23:59:00,1.56572,1.56585,1.56572,1.56585,138100000.0
2006-07-05 00:00:00,1.5658,1.56591,1.5657,1.56575,248900005.0
2006-07-05 00:01:00,1.5657,1.56587,1.5657,1.56575,316900002.0
2006-07-05 00:02:00,1.56578,1.56585,1.56574,1.56585,145599998.0
2006-07-05 00:03:00,1.56581,1.56586,1.56566,1.56569,263400000.0
2006-07-05 00:04:00,1.56578,1.56582,1.56564,1.56573,426100003.0
2006-07-05 00:05:00,1.56587,1.56588,1.56571,1.56575,312899997.0
2006-07-05 00:06:00,1.56575,1.56575,1.5656,1.5656,58299999.0
2006-07-05 00:07:00,1.56577,1.56592,1.56559,1.56583,309300003.0
2006-07-05 00:08:00,1.56584,1.56584,1.56571,1.56574,54300002.0
2006-07-05 00:09:00,1.56587,1.5659,1.56569,1.56569,328700004.0
2006-07-05 00:10:00,1.5657,1.56588,1.56546,1.56546,443199999.0
2006-07-05 00:11:00,1.56549,1.56559,1.56534,1.56541,358800008.0
2006-07-05 00:12:00,1.56533,1.5654,1.56521,1.5653,80800000.0
2006-07-05 00:13:00,1.56533,1.56542,1.56518,1.56525,158600000.0
2006-07-05 00:14:00,1.56528,1.56548,1.56528,1.56536,149099998.0
2006-07-05 00:15:00,1.5654,1.5655,1.5654,1.5655,109400001.0
2006-07-05 00:16:00,1.56535,1.56547,1.56535,1.56543,122100002.0
2006-07-05 00:17:00,1.5654,1.56543,1.56511,1.56521,457100009.0
2006-07-05 00:18:00,1.56526,1.5654,1.56509,1.56535,397699998.0
2006-07-05 00:19:00,1.56534,1.56551,1.56534,1.56543,298700003.0
2006-07-05 00:20:00,1.56547,1.56555,1.56532,1.56549,348200000.0
2006-07-05 00:21:00,1.56549,1.56554,1.56524,1.56524,251400001.0
2006-07-05 00:22:00,1.56535,1.5654,1.56521,1.56528,138900002.0
2006-07-05 00:23:00,1.56529,1.5654,1.56524,1.56537,128800003.0
2006-07-05 00:24:00,1.56535,1.56555,1.56524,1.56539,173500001.0
2006-07-05 00:25:00,1.56545,1.5655,1.56526,1.56542,307000001.0
2006-07-05 00:26:00,1.56548,1.56548,1.56525,1.56525,161400002.0
2006-07-05 00:27:00,1.56547,1.56553,1.56531,1.56545,310800000.0
2006-07-05 00:28:00,1.56558,1.56571,1.56553,1.56565,253700001.0
2006-07-05 00:29:00,1.56551,1.56561,1.56549,1.56559,31200000.0
2006-07-05 00:30:00,1.56558,1.56566,1.56543,1.56562,343399998.0
2006-07-05 00:31:00,1.56556,1.56559,1.56539,1.56541,292400001.0
2006-07-05 00:32:00,1.56532,1.56545,1.56532,1.56545,170100003.0
2006-07-05 00:33:00,1.56537,1.56548,1.56532,1.56542,270199999.0
2006-07-05 00:34:00,1.5654,1.56547,1.56523,1.5653,232299999.0
2006-07-05 00:35:00,1.5654,1.5654,1.5653,1.5653,5400000.0
2006-07-05 00:36:00,1.56543,1.56562,1.56527,1.56553,261299998.0
2006-07-05 00:37:00,1.56553,1.56562,1.56536,1.56549,235000001.0
2006-07-05 00:38:00,1.56545,1.56554,1.56531,1.56553,281000000.0
2006-07-05 00:39:00,1.56534,1.56546,1.56533,1.56535,156800001.0
2006-07-05 00:40:00,1.56522,1.56541,1.56511,1.56524,327700003.0
2006-07-05 00:41:00,1.56516,1.56539,1.56516,1.56531,322200008.0
2006-07-05 00:42:00,1.56518,1.56535,1.56514,1.56527,343299997.0
2006-07-05 00:43:00,1.5653,1.56535,1.56507,1.56527,278000000.0
2006-07-05 00:44:00,1.56517,1.56537,1.56517,1.5653,175600002.0
2006-07-05 00:45:00,1.56521,1.56534,1.56515,1.56528,314899999.0
2006-07-05 00:46:00,1.56526,1.56538,1.56514,1.56521,326799999.0
2006-07-05 00:47:00,1.56518,1.56531,1.56511,1.56511,261200006.0
2006-07-05 00:48:00,1.56523,1.56523,1.56499,1.56499,330900003.0
2006-07-05 00:49:00,1.56491,1.56507,1.5649,1.56507,230900000.0
2006-07-05 00:50:00,1.56503,1.5652,1.56499,1.56511,266299998.0
2006-07-05 00:51:00,1.56511,1.56521,1.56491,1.56513,158900000.0
2006-07-05 00:52:00,1.56513,1.56522,1.56492,1.56513,196300000.0
2006-07-05 00:53:00,1.56494,1.56513,1.56485,1.56503,296600000.0
2006-07-05 00:54:00,1.56517,1.56517,1.56495,1.56514,324600002.0
2006-07-05 00:55:00,1.56507,1.56521,1.5649,1.56506,489000001.0
2006-07-05 00:56:00,1.56482,1.56494,1.56475,1.56479,187199997.0
2006-07-05 00:57:00,1.56488,1.56503,1.5647,1.56479,309100000.0
2006-07-05 00:58:00,1.56497,1.56502,1.56468,1.56495,369500004.0
2006-07-05 00:59:00,1.56511,1.56557,1.56507,1.56543,449800000.0
2006-07-05 01:00:00,1.56536,1.56555,1.5653,1.5654,265900002.0
2006-07-05 01:01:00,1.56547,1.56565,1.56532,1.56543,269800001.0
2006-07-05 01:02:00,1.56553,1.56566,1.56547,1.5656,172499996.0
2006-07-05 01:03:00,1.56568,1.56568,1.56538,1.5655,307099998.0
2006-07-05 01:04:00,1.5656,1.56565,1.56537,1.56549,396000002.0
2006-07-05 01:05:00,1.56554,1.56569,1.56539,1.56539,296300000.0
2006-07-05 01:06:00,1.56547,1.56561,1.56536,1.56551,313200001.0
2006-07-05 01:07:00,1.56543,1.56564,1.56541,1.5655,365500001.0
2006-07-05 01:08:00,1.5655,1.56553,1.56536,1.56544,284400005.0
2006-07-05 01:09:00,1.56547,1.56555,1.56532,1.56555,226299997.0
2006-07-05 01:10:00,1.56541,1.56558,1.5654,1.5654,407900000.0
2006-07-05 01:11:00,1.56551,1.56556,1.56532,1.56554,142299999.0
2006-07-05 01:12:00,1.56543,1.56552,1.56528,1.56528,419999999.0
2006-07-05 01:13:00,1.56538,1.56556,1.56525,1.56542,130299998.0
2006-07-05 01:14:00,1.56542,1.56563,1.5654,1.56563,229200000.0
2006-07-05 01:15:00,1.56556,1.56567,1.56544,1.56559,312599999.0
2006-07-05 01:16:00,1.5656,1.5656,1.56536,1.56536,233399999.0
2006-07-05 01:17:00,1.56559,1.56573,1.56514,1.56514,343299999.0
2006-07-05 01:18:00,1.56545,1.56565,1.56544,1.56551,357199998.0
2006-07-05 01:19:00,1.5656,1.5656,1.56537,1.56543,263599997.0
2006-07-05 01:20:00,1.5654,1.5655,1.56525,1.5654,222099998.0
2006-07-05 01:21:00,1.56533,1.5654,1.56525,1.56535,113000002.0
2006-07-05 01:22:00,1.56535,1.5654,1.56535,1.5654,155600002.0
2006-07-05 01:23:00,1.56525,1.56535,1.56525,1.56535,31999999.0
2006-07-05 01:24:00,1.56529,1.56544,1.56523,1.56537,240400000.0
2006-07-05 01:25:00,1.56533,1.56547,1.5652,1.56531,174999998.0
2006-07-05 01:26:00,1.56532,1.56553,1.56532,1.56537,367300000.0
2006-07-05 01:27:00,1.5653,1.5655,1.5653,1.5655,438800003.0
2006-07-05 01:28:00,1.56541,1.56555,1.56541,1.56555,95100000.0
2006-07-05 01:29:00,1.56545,1.56545,1.56517,1.56517,111099998.0
2006-07-05 01:30:00,1.56518,1.56537,1.56511,1.56537,271599999.0
2006-07-05 01:31:00,1.56541,1.56541,1.56507,1.56507,97500000.0
2006-07-05 01:32:00,1.56498,1.56508,1.56483,1.56508,410300004.0
2006-07-05 01:33:00,1.56494,1.56505,1.56494,1.56502,159100001.0
2006-07-05 01:34:00,1.56481,1.56515,1.56481,1.56515,444699994.0
2006-07-05 01:35:00,1.56491,1.56514,1.56486,1.56505,327499999.0
2006-07-05 01:36:00,1.565,1.56504,1.56483,1.56489,177399999.0
2006-07-05 01:37:00,1.56493,1.5651,1.56488,1.56497,239299999.0
2006-07-05 01:38:00,1.56498,1.56513,1.56496,1.56513,445300001.0
2006-07-05 01:39:00,1.56508,1.56517,1.56493,1.56493,359499998.0
2006-07-05 01:40:00,1.56516,1.56517,1.56494,1.56502,311199998.0
2006-07-05 01:41:00,1.56501,1.56508,1.56489,1.565,331499999.0
2006-07-05 01:42:00,1.56496,1.56518,1.56496,1.56512,156700003.0
2006-07-05 01:43:00,1.5651,1.56513,1.56497,1.565,432500001.0
2006-07-05 01:44:00,1.56506,1.56514,1.56496,1.56512,340499999.0
2006-07-05 01:45:00,1.56513,1.56517,1.565,1.565,228599996.0
2006-07-05 01:46:00,1.56504,1.56525,1.56501,1.56525,326000001.0
2006-07-05 01:47:00,1.56523,1.56523,1.56505,1.56505,132200001.0
2006-07-05 01:48:00,1.56517,1.56527,1.56502,1.56511,225700000.0
2006-07-05 01:49:00,1.56497,1.56512,1.56489,1.56512,187600000.0
2006-07-05 01:50:00,1.56505,1.56513,1.56494,1.56504,151000000.0
2006-07-05 01:51:00,1.56505,1.56505,1.56492,1.56492,88599999.0
2006-07-05 01:52:00,1.56487,1.56493,1.56477,1.56492,112199999.0
2006-07-05 01:53:00,1.56489,1.56504,1.56475,1.56496,197099998.0
2006-07-05 01:54:00,1.56505,1.56505,1.56482,1.56487,397100001.0
2006-07-05 01:55:00,1.5649,1.565,1.56476,1.565,268600002.0
2006-07-05 01:56:00,1.5648,1.56495,1.5648,1.56495,43100000.0
2006-07-05 01:57:00,1.565,1.56505,1.56492,1.56498,77399999.0
2006-07-05 01:58:00,1.565,1.56505,1.5648,1.5648,208299999.0
2006-07-05 01:59:00,1.56498,1.56505,1.56485,1.56497,220199999.0
2006-07-05 02:00:00,1.565,1.56513,1.56484,1.56504,267799998.0
2006-07-05 02:01:00,1.56496,1.56516,1.56494,1.5651,316200001.0
2006-07-05 02:02:00,1.565,1.56512,1.56486,1.56497,295500001.0
2006-07-05 02:03:00,1.56486,1.56502,1.56485,1.56498,259600002.0
2006-07-05 02:04:00,1.56498,1.56504,1.5648,1.56494,331800003.0
2006-07-05 02:05:00,1.56499,1.56509,1.56476,1.56476,186199999.0
2006-07-05 02:06:00,1.56484,1.565,1.56484,1.565,222199999.0
2006-07-05 02:07:00,1.5649,1.56511,1.5649,1.56509,679500003.0
2006-07-05 02:08:00,1.56502,1.56502,1.56468,1.56468,266099997.0
2006-07-05 02:09:00,1.56493,1.565,1.56483,1.56495,135000002.0
2006-07-05 02:10:00,1.56501,1.56504,1.56492,1.56493,154200001.0
2006-07-05 02:11:00,1.56505,1.56519,1.56493,1.56506,337899996.0
2006-07-05 02:12:00,1.5651,1.5651,1.56486,1.56492,165199999.0
2006-07-05 02:13:00,1.56503,1.56513,1.56495,1.56496,269199996.0
2006-07-05 02:14:00,1.56505,1.56513,1.56498,1.56511,306200002.0
2006-07-05 02:15:00,1.56497,1.5651,1.56487,1.565,157200002.0
2006-07-05 02:16:00,1.565,1.565,1.56485,1.56485,72000002.0
2006-07-05 02:17:00,1.56501,1.56512,1.5649,1.56512,266700002.0
2006-07-05 02:18:00,1.56493,1.56508,1.56485,1.56489,351400007.0
2006-07-05 02:19:00,1.56511,1.56513,1.56511,1.56513,67099998.0
2006-07-05 02:20:00,1.56508,1.56523,1.56502,1.56502,308000001.0
2006-07-05 02:21:00,1.56513,1.56522,1.56496,1.56509,483400004.0
2006-07-05 02:22:00,1.56505,1.56512,1.56493,1.56495,242200003.0
2006-07-05 02:23:00,1.56502,1.5651,1.56487,1.56505,387600000.0
2006-07-05 02:24:00,1.56512,1.56523,1.565,1.56518,381299998.0
2006-07-05 02:25:00,1.56519,1.56524,1.56515,1.56523,103300001.0
2006-07-05 02:26:00,1.56515,1.56525,1.56515,1.56525,183599997.0
2006-07-05 02:27:00,1.5653,1.5653,1.56498,1.56498,134800002.0
2006-07-05 02:28:00,1.56503,1.56512,1.56483,1.56483,368800003.0
2006-07-05 02:29:00,1.56494,1.56512,1.56478,1.56503,254600000.0
2006-07-05 02:30:00,1.565,1.56515,1.5648,1.56505,43100000.0
2006-07-05 02:31:00,1.56498,1.56508,1.56497,1.56507,89600000.0
2006-07-05 02:32:00,1.56493,1.56508,1.56488,1.56488,409299997.0
2006-07-05 02:33:00,1.56504,1.56508,1.56483,1.565,122100000.0
2006-07-05 02:34:00,1.56512,1.56512,1.56485,1.56509,257000001.0
2006-07-05 02:35:00,1.56511,1.56516,1.56492,1.56507,568200000.0
2006-07-05 02:36:00,1.56499,1.56507,1.56475,1.5649,208600000.0
2006-07-05 02:37:00,1.56495,1.56506,1.56482,1.56496,148900001.0
2006-07-05 02:38:00,1.56494,1.56513,1.56491,1.56493,304900001.0
2006-07-05 02:39:00,1.56505,1.56509,1.56493,1.56498,337599996.0
2006-07-05 02:40:00,1.56514,1.56518,1.56497,1.56518,195600003.0
2006-07-05 02:41:00,1.56496,1.56511,1.56479,1.56499,330899996.0
2006-07-05 02:42:00,1.56498,1.56516,1.56496,1.56506,458900000.0
2006-07-05 02:43:00,1.56503,1.56508,1.56502,1.56507,28000000.0
2006-07-05 02:44:00,1.565,1.56508,1.56492,1.565,121699998.0
2006-07-05 02:45:00,1.56502,1.56516,1.56502,1.56516,63100002.0
2006-07-05 02:46:00,1.56511,1.56511,1.56485,1.56497,158900002.0
2006-07-05 02:47:00,1.56485,1.5651,1.56484,1.5651,349000004.0
2006-07-05 02:48:00,1.56499,1.56513,1.56487,1.56509,352400002.0
2006-07-05 02:49:00,1.56501,1.56514,1.56495,1.565,344399999.0
2006-07-05 02:50:00,1.56507,1.5652,1.56507,1.5652,79899999.0
2006-07-05 02:51:00,1.56515,1.56525,1.56507,1.56519,304299995.0
2006-07-05 02:52:00,1.56506,1.5652,1.56501,1.56513,286399997.0
2006-07-05 02:53:00,1.56513,1.5652,1.56499,1.56515,214400002.0
2006-07-05 02:54:00,1.56511,1.56516,1.56498,1.56498,233800001.0
2006-07-05 02:55:00,1.565,1.5651,1.56495,1.56507,92799999.0
2006-07-05 02:56:00,1.56497,1.56514,1.5649,1.56514,244400002.0
2006-07-05 02:57:00,1.56517,1.56521,1.56493,1.56504,299599999.0
2006-07-05 02:58:00,1.56501,1.56514,1.56495,1.56514,504899999.0
2006-07-05 02:59:00,1.56502,1.56516,1.56497,1.56511,218099999.0
2006-07-05 03:00:00,1.56507,1.5652,1.56495,1.56518,389500004.0
2006-07-05 03:01:00,1.56499,1.56523,1.56499,1.56515,281800003.0
2006-07-05 03:02:00,1.56511,1.56522,1.56482,1.56482,213300002.0
2006-07-05 03:03:00,1.56504,1.56522,1.56492,1.56516,218200002.0
2006-07-05 03:04:00,1.56508,1.56513,1.56491,1.56493,250499998.0
2006-07-05 03:05:00,1.56517,1.56521,1.565,1.56513,275299998.0
2006-07-05 03:06:00,1.56509,1.56522,1.56506,1.56506,252699998.0
2006-07-05 03:07:00,1.5651,1.56515,1.56494,1.56503,348300002.0
2006-07-05 03:08:00,1.56506,1.56524,1.56503,1.5652,431200005.0
2006-07-05 03:09:00,1.5651,1.5652,1.56501,1.56515,99400002.0
2006-07-05 03:10:00,1.56508,1.56525,1.56499,1.5651,116700002.0
2006-07-05 03:11:00,1.565,1.56525,1.56494,1.56514,179599998.0
2006-07-05 03:12:00,1.56508,1.56527,1.56495,1.56527,345199999.0
2006-07-05 03:13:00,1.56519,1.56527,1.56507,1.56512,181000002.0
2006-07-05 03:14:00,1.56518,1.56533,1.56506,1.56525,114099998.0
2006-07-05 03:15:00,1.56527,1.56538,1.56514,1.56532,496299996.0
2006-07-05 03:16:00,1.56531,1.5657,1.56529,1.56537,310000004.0
2006-07-05 03:17:00,1.56548,1.56571,1.56548,1.56562,421299996.0
2006-07-05 03:18:00,1.56557,1.56564,1.56542,1.56552,217400001.0
2006-07-05 03:19:00,1.56558,1.56564,1.56545,1.56555,276500005.0
2006-07-05 03:20:00,1.5655,1.56559,1.56538,1.56559,236299998.0
2006-07-05 03:21:00,1.56554,1.56558,1.56538,1.56555,180200002.0
2006-07-05 03:22:00,1.56542,1.56556,1.56542,1.5655,142999998.0
2006-07-05 03:23:00,1.56543,1.56545,1.56523,1.56523,174000002.0
2006-07-05 03:24:00,1.56536,1.56552,1.56536,1.56547,286399999.0
2006-07-05 03:25:00,1.56542,1.56548,1.56528,1.56532,182799997.0
2006-07-05 03:26:00,1.56531,1.5655,1.56531,1.56538,219599999.0
2006-07-05 03:27:00,1.56552,1.56552,1.56535,1.5655,292000000.0
2006-07-05 03:28:00,1.56545,1.56553,1.56536,1.56542,255600001.0
2006-07-05 03:29:00,1.56525,1.56548,1.56519,1.5654,332700000.0
2006-07-05 03:30:00,1.56527,1.5655,1.56527,1.56538,329800000.0
2006-07-05 03:31:00,1.5653,1.5654,1.5653,1.5654,88600000.0
2006-07-05 03:32:00,1.56532,1.56547,1.56516,1.56539,226300004.0
2006-07-05 03:33:00,1.56536,1.5655,1.5653,1.56547,355200002.0
2006-07-05 03:34:00,1.56548,1.56554,1.56532,1.56545,330799998.0
2006-07-05 03:35:00,1.56537,1.56557,1.5653,1.56545,429900001.0
2006-07-05 03:36:00,1.5655,1.5655,1.56537,1.56537,103099998.0
2006-07-05 03:37:00,1.5654,1.5655,1.56527,1.56533,398599999.0
2006-07-05 03:38:00,1.56545,1.56552,1.5654,1.56548,79200002.0
2006-07-05 03:39:00,1.56545,1.56555,1.56533,1.56547,48800000.0
2006-07-05 03:40:00,1.56547,1.56555,1.56525,1.56545,281400004.0
2006-07-05 03:41:00,1.56526,1.5655,1.56526,1.5655,171699999.0
2006-07-05 03:42:00,1.56538,1.56555,1.56537,1.56542,505100000.0
2006-07-05 03:43:00,1.56539,1.56555,1.56531,1.56545,302899999.0
2006-07-05 03:44:00,1.56539,1.56558,1.56539,1.56558,90900000.0
2006-07-05 03:45:00,1.5656,1.5656,1.56541,1.56546,363399997.0
2006-07-05 03:46:00,1.56545,1.56567,1.56538,1.56567,302699999.0
2006-07-05 03:47:00,1.56551,1.5657,1.56551,1.5657,178700002.0
2006-07-05 03:48:00,1.56567,1.56567,1.5654,1.5654,147800002.0
2006-07-05 03:49:00,1.5655,1.56555,1.56537,1.56543,44800000.0
2006-07-05 03:50:00,1.56552,1.5656,1.56548,1.5656,135899998.0
2006-07-05 03:51:00,1.56558,1.56569,1.56549,1.56568,358399996.0
2006-07-05 03:52:00,1.56559,1.56565,1.56546,1.5656,224499998.0
2006-07-05 03:53:00,1.56565,1.5657,1.56557,1.56563,31700000.0
2006-07-05 03:54:00,1.56568,1.56573,1.5656,1.5657,90300000.0
2006-07-05 03:55:00,1.56563,1.56577,1.56559,1.56566,154100000.0
2006-07-05 03:56:00,1.56544,1.5657,1.56544,1.5657,246099998.0
2006-07-05 03:57:00,1.5657,1.5657,1.56565,1.56565,50000000.0
2006-07-05 03:58:00,1.56557,1.56573,1.56546,1.5656,244800002.0
2006-07-05 03:59:00,1.56545,1.56565,1.56545,1.56565,370200001.0
2006-07-05 04:00:00,1.56565,1.56572,1.5656,1.56568,117400002.0
2006-07-05 04:01:00,1.56559,1.56577,1.56554,1.56568,439200006.0
2006-07-05 04:02:00,1.56562,1.56577,1.56562,1.56575,155700003.0
2006-07-05 04:03:00,1.56552,1.56578,1.56549,1.56564,203299998.0
2006-07-05 04:04:00,1.56575,1.56575,1.5657,1.5657,93200000.0
2006-07-05 04:05:00,1.5656,1.56577,1.56559,1.56577,353499997.0
2006-07-05 04:06:00,1.5656,1.56575,1.56559,1.56575,408400001.0
2006-07-05 04:07:00,1.5657,1.56574,1.56544,1.56565,409500003.0
2006-07-05 04:08:00,1.56565,1.5657,1.56547,1.56562,252100004.0
2006-07-05 04:09:00,1.56534,1.56572,1.56534,1.56567,273399999.0
2006-07-05 04:10:00,1.56572,1.56583,1.56562,1.56575,204500001.0
2006-07-05 04:11:00,1.5658,1.56585,1.5656,1.5656,285400002.0
2006-07-05 04:12:00,1.56576,1.56587,1.56569,1.5657,286800001.0
2006-07-05 04:13:00,1.56575,1.56575,1.5656,1.5656,43900000.0
2006-07-05 04:14:00,1.5658,1.5658,1.5657,1.5657,34299999.0
2006-07-05 04:15:00,1.5658,1.56585,1.5658,1.56585,122100003.0
2006-07-05 04:16:00,1.56587,1.56622,1.56587,1.56615,336800001.0
2006-07-05 04:17:00,1.56603,1.56618,1.56596,1.56598,289000000.0
2006-07-05 04:18:00,1.56619,1.56626,1.56612,1.56618,24000000.0
2006-07-05 04:19:00,1.56619,1.56621,1.56594,1.56594,288300004.0
2006-07-05 04:20:00,1.5661,1.56628,1.56596,1.56596,182500000.0
2006-07-05 04:21:00,1.56626,1.56634,1.56611,1.56618,385600001.0
2006-07-05 04:22:00,1.56603,1.56625,1.56598,1.5661,181100000.0
2006-07-05 04:23:00,1.56605,1.5663,1.56605,1.56625,515499998.0
2006-07-05 04:24:00,1.56614,1.5663,1.56606,1.56625,373500000.0
2006-07-05 04:25:00,1.56628,1.56628,1.5659,1.56599,214199998.0
2006-07-05 04:26:00,1.5662,1.56625,1.56606,1.56618,308500005.0
2006-07-05 04:27:00,1.56627,1.56636,1.56625,1.56625,282800002.0
2006-07-05 04:28:00,1.56633,1.56646,1.56622,1.5664,208399999.0
2006-07-05 04:29:00,1.56623,1.56636,1.56617,1.56629,57400002.0
2006-07-05 04:30:00,1.56629,1.56641,1.56607,1.56633,126300000.0
2006-07-05 04:31:00,1.5663,1.56642,1.5663,1.56642,32000000.0
2006-07-05 04:32:00,1.56635,1.5664,1.56626,1.56633,119600002.0
2006-07-05 04:33:00,1.56635,1.56638,1.56607,1.56615,276500001.0
2006-07-05 04:34:00,1.56615,1.56615,1.56605,1.56605,41399999.0
2006-07-05 04:35:00,1.56621,1.56622,1.56603,1.56621,274700005.0
2006-07-05 04:36:00,1.566,1.56622,1.56592,1.5662,272899997.0
2006-07-05 04:37:00,1.56613,1.56621,1.5659,1.56611,210300002.0
2006-07-05 04:38:00,1.56615,1.5662,1.56604,1.56613,298800002.0
2006-07-05 04:39:00,1.566,1.56619,1.56587,1.56607,274600002.0
2006-07-05 04:40:00,1.56609,1.56616,1.56595,1.566,183999999.0
2006-07-05 04:41:00,1.56625,1.56631,1.56611,1.56626,312200002.0
2006-07-05 04:42:00,1.56621,1.56627,1.56605,1.56605,407700003.0
2006-07-05 04:43:00,1.56607,1.56618,1.56589,1.56589,295299991.0
2006-07-05 04:44:00,1.56612,1.56612,1.56598,1.56598,132999999.0
2006-07-05 04:45:00,1.56585,1.56606,1.56577,1.56596,341200004.0
2006-07-05 04:46:00,1.56595,1.56605,1.56595,1.56605,61700001.0
2006-07-05 04:47:00,1.56605,1.5661,1.56585,1.56598,225300000.0
2006-07-05 04:48:00,1.56602,1.5661,1.56589,1.56603,333099996.0
2006-07-05 04:49:00,1.56605,1.56611,1.56588,1.56603,301300000.0
2006-07-05 04:50:00,1.56603,1.56609,1.56575,1.56601,140700000.0
2006-07-05 04:51:00,1.5661,1.5661,1.566,1.566,64300002.0
2006-07-05 04:52:00,1.56599,1.5661,1.56593,1.56597,323799999.0
2006-07-05 04:53:00,1.56595,1.56612,1.56581,1.56604,29000000.0
2006-07-05 04:54:00,1.56605,1.56605,1.56583,1.56592,140199998.0
2006-07-05 04:55:00,1.56603,1.56625,1.56596,1.56625,278699999.0
2006-07-05 04:56:00,1.56614,1.56628,1.56603,1.56603,328299997.0
2006-07-05 04:57:00,1.5661,1.56628,1.56606,1.56628,313999997.0
2006-07-05 04:58:00,1.56624,1.56625,1.56604,1.56612,461600004.0
2006-07-05 04:59:00,1.5663,1.5663,1.56612,1.56612,68000000.0
2006-07-05 05:00:00,1.56612,1.56636,1.56612,1.5663,325099999.0
2006-07-05 05:01:00,1.56625,1.56645,1.56625,1.56637,241499999.0
2006-07-05 05:02:00,1.56629,1.56642,1.56614,1.56625,305100002.0
2006-07-05 05:03:00,1.56629,1.56641,1.56618,1.5664,213500004.0
2006-07-05 05:04:00,1.56647,1.56647,1.56621,1.56621,249000002.0
2006-07-05 05:05:00,1.56624,1.56652,1.56624,1.56637,233100000.0
2006-07-05 05:06:00,1.56634,1.56647,1.56624,1.56634,315700001.0
2006-07-05 05:07:00,1.56647,1.56653,1.56627,1.56631,286100000.0
2006-07-05 05:08:00,1.56621,1.56631,1.5661,1.56615,280600002.0
2006-07-05 05:09:00,1.56622,1.56622,1.56609,1.56609,72800001.0
2006-07-05 05:10:00,1.56627,1.56627,1.56602,1.56619,254200002.0
2006-07-05 05:11:00,1.56618,1.56627,1.56598,1.56613,227199997.0
2006-07-05 05:12:00,1.56605,1.56632,1.56604,1.56632,236399998.0
2006-07-05 05:13:00,1.56628,1.56635,1.5662,1.5663,162100001.0
2006-07-05 05:14:00,1.56629,1.56635,1.5662,1.5662,384599999.0
2006-07-05 05:15:00,1.56615,1.56628,1.56615,1.56628,64700001.0
2006-07-05 05:16:00,1.56628,1.5663,1.56615,1.56619,97900000.0
2006-07-05 05:17:00,1.5663,1.56638,1.56621,1.56629,213700000.0
2006-07-05 05:18:00,1.56619,1.56635,1.56613,1.56613,208500000.0
2006-07-05 05:19:00,1.56623,1.56623,1.56606,1.56606,134199997.0
2006-07-05 05:20:00,1.56628,1.56632,1.56617,1.56623,43200000.0
2006-07-05 05:21:00,1.56618,1.5663,1.566,1.5662,282599998.0
2006-07-05 05:22:00,1.5663,1.56635,1.56617,1.56621,190499996.0
2006-07-05 05:23:00,1.56631,1.56633,1.56612,1.56624,227800001.0
2006-07-05 05:24:00,1.56598,1.56635,1.56598,1.56632,295500003.0
2006-07-05 05:25:00,1.56615,1.56632,1.56608,1.56626,337899999.0
2006-07-05 05:26:00,1.56621,1.56624,1.56612,1.56618,64200000.0
2006-07-05 05:27:00,1.56592,1.56625,1.56592,1.56613,254100000.0
2006-07-05 05:28:00,1.5662,1.5662,1.56615,1.56615,49500000.0
2006-07-05 05:29:00,1.56617,1.56627,1.56604,1.5662,375700000.0
2006-07-05 05:30:00,1.56625,1.56636,1.56605,1.56625,346699999.0
2006-07-05 05:31:00,1.5663,1.56636,1.5663,1.56636,68699999.0
2006-07-05 05:32:00,1.56634,1.56637,1.56624,1.56624,313299998.0
2006-07-05 05:33:00,1.56607,1.56637,1.56607,1.56635,256500003.0
2006-07-05 05:34:00,1.5663,1.56635,1.56613,1.56628,238600002.0
2006-07-05 05:35:00,1.5663,1.5663,1.5662,1.5662,55800000.0
2006-07-05 05:36:00,1.56626,1.5664,1.56615,1.56632,259700002.0
2006-07-05 05:37:00,1.56628,1.56635,1.56609,1.56625,364399999.0
2006-07-05 05:38:00,1.56635,1.56637,1.56635,1.56637,55099998.0
2006-07-05 05:39:00,1.56625,1.56635,1.56612,1.56613,206699997.0
2006-07-05 05:40:00,1.56639,1.56644,1.56618,1.56618,349199999.0
2006-07-05 05:41:00,1.56637,1.56637,1.56624,1.56628,268999998.0
2006-07-05 05:42:00,1.56618,1.5663,1.56612,1.56625,17700000.0
2006-07-05 05:43:00,1.56613,1.56637,1.56613,1.56635,230499999.0
2006-07-05 05:44:00,1.56635,1.56635,1.56614,1.56614,42899999.0
2006-07-05 05:45:00,1.5662,1.56633,1.56618,1.56626,190800003.0
2006-07-05 05:46:00,1.5663,1.5663,1.56612,1.56612,77499999.0
2006-07-05 05:47:00,1.56623,1.5663,1.56605,1.56625,319500001.0
2006-07-05 05:48:00,1.56617,1.56632,1.56611,1.56622,540600001.0
2006-07-05 05:49:00,1.56625,1.56632,1.56599,1.56599,537099998.0
2006-07-05 05:50:00,1.5663,1.5663,1.56607,1.56615,232700004.0
2006-07-05 05:51:00,1.56625,1.56632,1.56609,1.56615,264100001.0
2006-07-05 05:52:00,1.56612,1.56631,1.5661,1.56625,385100002.0
2006-07-05 05:53:00,1.56626,1.56634,1.56612,1.56616,376300000.0
2006-07-05 05:54:00,1.56629,1.56634,1.56607,1.56607,432400000.0
2006-07-05 05:55:00,1.56607,1.5663,1.56607,1.56625,118900002.0
2006-07-05 05:56:00,1.56616,1.56628,1.56616,1.56628,25200000.0
2006-07-05 05:57:00,1.56615,1.5663,1.5661,1.5663,296200005.0
2006-07-05 05:58:00,1.56627,1.56627,1.56606,1.56609,413800005.0
2006-07-05 05:59:00,1.56623,1.5663,1.56613,1.56625,287600003.0
2006-07-05 06:00:00,1.56613,1.5663,1.56604,1.5663,210900002.0
2006-07-05 06:01:00,1.56625,1.56632,1.56611,1.56622,343499996.0
2006-07-05 06:02:00,1.56615,1.56625,1.56615,1.56625,351899999.0
2006-07-05 06:03:00,1.56625,1.5663,1.56615,1.56623,270799997.0
2006-07-05 06:04:00,1.5662,1.5663,1.56606,1.56616,401100001.0
2006-07-05 06:05:00,1.56625,1.56632,1.5661,1.56616,282200000.0
2006-07-05 06:06:00,1.56623,1.5663,1.56608,1.56625,473099997.0
2006-07-05 06:07:00,1.56619,1.5663,1.56596,1.56596,188000002.0
2006-07-05 06:08:00,1.56625,1.5663,1.56604,1.56604,264599998.0
2006-07-05 06:09:00,1.56631,1.56636,1.56617,1.56632,377000000.0
2006-07-05 06:10:00,1.56615,1.56628,1.56599,1.56617,250099999.0
2006-07-05 06:11:00,1.56632,1.56643,1.56619,1.56627,285700001.0
2006-07-05 06:12:00,1.56639,1.56649,1.56626,1.56637,207700000.0
2006-07-05 06:13:00,1.56627,1.56642,1.56624,1.56635,334000002.0
2006-07-05 06:14:00,1.56636,1.56643,1.56623,1.56628,230399999.0
2006-07-05 06:15:00,1.56637,1.56643,1.5663,1.56637,86800001.0
2006-07-05 06:16:00,1.56649,1.56657,1.56634,1.56634,325599997.0
2006-07-05 06:17:00,1.56641,1.5665,1.56633,1.5665,231500002.0
2006-07-05 06:18:00,1.56642,1.5665,1.56629,1.56645,236500003.0
2006-07-05 06:19:00,1.56645,1.5665,1.56625,1.56625,281900000.0
2006-07-05 06:20:00,1.56642,1.5665,1.56629,1.56645,310100002.0
2006-07-05 06:21:00,1.5665,1.5665,1.56645,1.56645,12900000.0
2006-07-05 06:22:00,1.5665,1.5665,1.56621,1.56621,173000000.0
2006-07-05 06:23:00,1.56637,1.56652,1.56617,1.56642,261299999.0
2006-07-05 06:24:00,1.56629,1.56648,1.56622,1.56648,193700000.0
2006-07-05 06:25:00,1.56637,1.5665,1.56631,1.56643,360600004.0
2006-07-05 06:26:00,1.56652,1.56652,1.56617,1.56627,347900004.0
2006-07-05 06:27:00,1.5665,1.56652,1.56638,1.56645,190100001.0
2006-07-05 06:28:00,1.56646,1.56652,1.56628,1.56643,259299998.0
2006-07-05 06:29:00,1.56639,1.56651,1.56612,1.56645,262699999.0
2006-07-05 06:30:00,1.56627,1.56639,1.56624,1.56639,132300002.0
2006-07-05 06:31:00,1.56628,1.56637,1.56622,1.56632,64700000.0
2006-07-05 06:32:00,1.56635,1.5664,1.56625,1.56625,337999999.0
2006-07-05 06:33:00,1.5662,1.56635,1.5662,1.56635,129599999.0
2006-07-05 06:34:00,1.56633,1.5664,1.5662,1.5664,284300002.0
2006-07-05 06:35:00,1.56624,1.56642,1.56623,1.56635,234900002.0
2006-07-05 06:36:00,1.56635,1.56635,1.56611,1.56611,95800001.0
2006-07-05 06:37:00,1.56632,1.56645,1.56624,1.56629,207100002.0
2006-07-05 06:38:00,1.56627,1.5664,1.56627,1.56637,126600002.0
2006-07-05 06:39:00,1.56633,1.56638,1.56616,1.56628,188000004.0
2006-07-05 06:40:00,1.56624,1.56645,1.56624,1.56637,318599999.0
2006-07-05 06:41:00,1.56636,1.56645,1.56624,1.56635,35200000.0
2006-07-05 06:42:00,1.5664,1.56645,1.5663,1.56639,384800007.0
2006-07-05 06:43:00,1.56637,1.56645,1.56623,1.5664,198999997.0
2006-07-05 06:44:00,1.5663,1.5664,1.56627,1.56634,215500002.0
2006-07-05 06:45:00,1.56643,1.56645,1.56622,1.56624,303699999.0
2006-07-05 06:46:00,1.5663,1.56645,1.5662,1.56635,269600000.0
2006-07-05 06:47:00,1.5664,1.5664,1.5663,1.5663,34299999.0
2006-07-05 06:48:00,1.56638,1.56645,1.56631,1.56634,386999997.0
2006-07-05 06:49:00,1.56645,1.56648,1.56626,1.56626,217400000.0
2006-07-05 06:50:00,1.5664,1.56651,1.56625,1.56637,291000001.0
2006-07-05 06:51:00,1.56627,1.56645,1.56624,1.56637,286000005.0
2006-07-05 06:52:00,1.56648,1.56658,1.56627,1.56627,333500001.0
2006-07-05 06:53:00,1.56642,1.56643,1.56628,1.56629,176800001.0
2006-07-05 06:54:00,1.56618,1.56625,1.56597,1.56613,289999999.0
2006-07-05 06:55:00,1.56625,1.56632,1.56604,1.56619,455999998.0
2006-07-05 06:56:00,1.56598,1.56624,1.56598,1.56624,285100001.0
2006-07-05 06:57:00,1.56604,1.56622,1.56602,1.56615,177399999.0
2006-07-05 06:58:00,1.56615,1.5662,1.56615,1.5662,194000000.0
2006-07-05 06:59:00,1.56611,1.56633,1.56611,1.56626,345599998.0
2006-07-05 07:00:00,1.56623,1.5663,1.56607,1.56619,404300002.0
2006-07-05 07:01:00,1.56613,1.5663,1.56611,1.5663,246200005.0
2006-07-05 07:02:00,1.56625,1.56625,1.56615,1.56615,61600000.0
2006-07-05 07:03:00,1.56625,1.56625,1.56615,1.56615,186800002.0
2006-07-05 07:04:00,1.56595,1.5663,1.56595,1.5663,378600003.0
2006-07-05 07:05:00,1.56616,1.5663,1.56612,1.56623,265199998.0
2006-07-05 07:06:00,1.56605,1.5662,1.56605,1.5662,39999999.0
2006-07-05 07:07:00,1.56615,1.56625,1.56615,1.56625,44700001.0
2006-07-05 07:08:00,1.56633,1.56633,1.56604,1.56617,212600002.0
2006-07-05 07:09:00,1.56613,1.56632,1.56607,1.5662,338600001.0
2006-07-05 07:10:00,1.56603,1.56625,1.56603,1.56625,51999999.0
2006-07-05 07:11:00,1.56622,1.5663,1.5661,1.56615,192700000.0
2006-07-05 07:12:00,1.56625,1.56625,1.56607,1.56607,157500003.0
2006-07-05 07:13:00,1.56589,1.56603,1.56579,1.56588,230100001.0
2006-07-05 07:14:00,1.56595,1.56615,1.56595,1.56607,190100000.0
2006-07-05 07:15:00,1.566,1.56625,1.56591,1.56618,347500000.0
2006-07-05 07:16:00,1.56615,1.56622,1.56601,1.5661,239400000.0
2006-07-05 07:17:00,1.56623,1.56628,1.56609,1.56609,238400001.0
2006-07-05 07:18:00,1.56614,1.56626,1.56604,1.56609,249599998.0
2006-07-05 07:19:00,1.56606,1.56628,1.566,1.56612,330199999.0
2006-07-05 07:20:00,1.56604,1.56625,1.56604,1.56622,309900002.0
2006-07-05 07:21:00,1.56619,1.56627,1.56602,1.56627,455900001.0
2006-07-05 07:22:00,1.56603,1.56626,1.566,1.56626,299200002.0
2006-07-05 07:23:00,1.56623,1.56623,1.56596,1.56608,285399996.0
2006-07-05 07:24:00,1.56626,1.56627,1.56603,1.56603,224799998.0
2006-07-05 07:25:00,1.56604,1.56619,1.56603,1.56619,434599995.0
2006-07-05 07:26:00,1.56609,1.5662,1.56579,1.56607,336200003.0
2006-07-05 07:27:00,1.56612,1.56619,1.56596,1.56607,348799999.0
2006-07-05 07:28:00,1.56624,1.56624,1.56603,1.56605,249300003.0
2006-07-05 07:29:00,1.56623,1.56625,1.56606,1.5662,311500001.0
2006-07-05 07:30:00,1.56609,1.56623,1.56602,1.56623,289900002.0
2006-07-05 07:31:00,1.56619,1.5663,1.56609,1.56613,409800004.0
2006-07-05 07:32:00,1.56625,1.56636,1.5661,1.5661,283200000.0
2006-07-05 07:33:00,1.56607,1.56633,1.56597,1.56627,374200001.0
2006-07-05 07:34:00,1.56612,1.56639,1.56609,1.56629,275899999.0
2006-07-05 07:35:00,1.56629,1.56647,1.56621,1.56634,258100000.0
2006-07-05 07:36:00,1.56635,1.5664,1.56614,1.56614,276499999.0
2006-07-05 07:37:00,1.56635,1.56642,1.5663,1.5663,168200000.0
2006-07-05 07:38:00,1.56631,1.56641,1.56609,1.56618,401599997.0
2006-07-05 07:39:00,1.56623,1.56623,1.56602,1.56605,212500001.0
2006-07-05 07:40:00,1.56594,1.56615,1.56594,1.56613,136099999.0
2006-07-05 07:41:00,1.56607,1.56629,1.56607,1.56622,355200002.0
2006-07-05 07:42:00,1.56622,1.56637,1.56609,1.56626,333300004.0
2006-07-05 07:43:00,1.56628,1.56638,1.56617,1.5663,245499999.0
2006-07-05 07:44:00,1.5662,1.56634,1.56616,1.56616,383499994.0
2006-07-05 07:45:00,1.56628,1.56628,1.5661,1.5661,258700004.0
2006-07-05 07:46:00,1.56622,1.56622,1.56601,1.56608,262699997.0
2006-07-05 07:47:00,1.56597,1.56609,1.56589,1.56605,348500001.0
2006-07-05 07:48:00,1.56604,1.56605,1.56581,1.56583,218200000.0
2006-07-05 07:49:00,1.56593,1.56608,1.56587,1.56595,273300001.0
2006-07-05 07:50:00,1.56601,1.56604,1.56585,1.56593,157400002.0
2006-07-05 07:51:00,1.56589,1.56596,1.56569,1.56584,322300002.0
2006-07-05 07:52:00,1.56581,1.56596,1.56581,1.56588,295900004.0
2006-07-05 07:53:00,1.56602,1.56609,1.56588,1.56589,215199998.0
2006-07-05 07:54:00,1.5657,1.56606,1.5657,1.56606,287299996.0
2006-07-05 07:55:00,1.56603,1.56603,1.56591,1.56596,175000002.0
2006-07-05 07:56:00,1.566,1.56611,1.56593,1.56595,301300001.0
2006-07-05 07:57:00,1.56603,1.56607,1.5659,1.56606,261300000.0
2006-07-05 07:58:00,1.56599,1.5663,1.56599,1.56615,380299999.0
2006-07-05 07:59:00,1.5663,1.56645,1.56625,1.5664,349800001.0
2006-07-05 08:00:00,1.56626,1.56645,1.56624,1.56635,254400000.0
2006-07-05 08:01:00,1.56641,1.56652,1.56627,1.56643,328400002.0
2006-07-05 08:02:00,1.56643,1.56652,1.56625,1.56645,172900002.0
2006-07-05 08:03:00,1.56642,1.56642,1.56622,1.56634,238000003.0
2006-07-05 08:04:00,1.56635,1.56645,1.56635,1.56645,39100000.0
2006-07-05 08:05:00,1.56648,1.56657,1.56627,1.56637,182100000.0
2006-07-05 08:06:00,1.56637,1.56643,1.56608,1.56608,291600001.0
2006-07-05 08:07:00,1.56636,1.56643,1.56615,1.56633,377700003.0
2006-07-05 08:08:00,1.56635,1.56653,1.56632,1.56635,205399998.0
2006-07-05 08:09:00,1.56647,1.56675,1.56639,1.56659,167500000.0
2006-07-05 08:10:00,1.56636,1.56677,1.56636,1.56669,281800004.0
2006-07-05 08:11:00,1.56645,1.56678,1.56645,1.56678,275400000.0
2006-07-05 08:12:00,1.5667,1.5667,1.56655,1.56655,40500002.0
2006-07-05 08:13:00,1.5667,1.5668,1.56656,1.56678,377200003.0
2006-07-05 08:14:00,1.56657,1.56669,1.56638,1.56656,256399996.0
2006-07-05 08:15:00,1.56664,1.56668,1.56647,1.56655,197000001.0
2006-07-05 08:16:00,1.56654,1.56661,1.56637,1.56648,14800000.0
2006-07-05 08:17:00,1.56651,1.56651,1.5663,1.56644,153500000.0
2006-07-05 08:18:00,1.56646,1.56658,1.56646,1.56658,56800000.0
2006-07-05 08:19:00,1.5665,1.56659,1.56633,1.56658,368999991.0
2006-07-05 08:20:00,1.56661,1.56674,1.56649,1.56655,239500000.0
2006-07-05 08:21:00,1.56641,1.56677,1.56641,1.56677,147100000.0
2006-07-05 08:22:00,1.56665,1.56665,1.56634,1.56651,289600003.0
2006-07-05 08:23:00,1.56662,1.56679,1.56646,1.56659,367200000.0
2006-07-05 08:24:00,1.5668,1.56694,1.56662,1.56677,258799999.0
2006-07-05 08:25:00,1.56669,1.56686,1.56669,1.56677,229900004.0
2006-07-05 08:26:00,1.56687,1.56687,1.56667,1.56672,217000000.0
2006-07-05 08:27:00,1.56669,1.56685,1.56662,1.56681,120699999.0
2006-07-05 08:28:00,1.5667,1.56689,1.56668,1.56678,289800002.0
2006-07-05 08:29:00,1.56683,1.56697,1.56678,1.56697,163000000.0
2006-07-05 08:30:00,1.56676,1.56698,1.56676,1.56681,332300003.0
2006-07-05 08:31:00,1.56686,1.56702,1.56672,1.56678,219100001.0
2006-07-05 08:32:00,1.56691,1.56696,1.56658,1.56658,298000002.0
2006-07-05 08:33:00,1.56663,1.56679,1.56652,1.56663,329900003.0
2006-07-05 08:34:00,1.56664,1.56664,1.56636,1.56642,248300004.0
2006-07-05 08:35:00,1.56645,1.56654,1.56632,1.56647,300999999.0
2006-07-05 08:36:00,1.5665,1.56664,1.56643,1.56664,186000001.0
2006-07-05 08:37:00,1.56669,1.56669,1.56636,1.56653,380300001.0
2006-07-05 08:38:00,1.56663,1.56663,1.56639,1.56651,285300005.0
2006-07-05 08:39:00,1.56652,1.56661,1.56641,1.56651,362000001.0
2006-07-05 08:40:00,1.56643,1.56664,1.56638,1.56648,190500001.0
2006-07-05 08:41:00,1.56643,1.56654,1.56632,1.5665,299800003.0
2006-07-05 08:42:00,1.56656,1.56687,1.56648,1.56673,345399999.0
2006-07-05 08:43:00,1.56669,1.56685,1.56652,1.56685,263399998.0
2006-07-05 08:44:00,1.56677,1.5669,1.56664,1.56669,250699999.0
2006-07-05 08:45:00,1.56665,1.56674,1.5663,1.56663,387100002.0
2006-07-05 08:46:00,1.56639,1.56667,1.56639,1.56667,117799999.0
2006-07-05 08:47:00,1.56671,1.56672,1.56651,1.56658,389500001.0
2006-07-05 08:48:00,1.56657,1.56672,1.56643,1.56668,344499999.0
2006-07-05 08:49:00,1.56644,1.56668,1.56644,1.56661,348500001.0
2006-07-05 08:50:00,1.56663,1.56672,1.56647,1.56657,190000001.0
2006-07-05 08:51:00,1.56656,1.56683,1.56656,1.56683,172700001.0
2006-07-05 08:52:00,1.56672,1.56685,1.56662,1.56664,394800008.0
2006-07-05 08:53:00,1.56676,1.56706,1.56676,1.56696,300300000.0
2006-07-05 08:54:00,1.56671,1.56694,1.56671,1.56684,260499999.0
2006-07-05 08:55:00,1.56683,1.56696,1.56677,1.56688,302700003.0
2006-07-05 08:56:00,1.5669,1.56703,1.56679,1.56685,204499997.0
2006-07-05 08:57:00,1.56694,1.56725,1.56685,1.56725,346799999.0
2006-07-05 08:58:00,1.56718,1.56746,1.56708,1.56717,445100001.0
2006-07-05 08:59:00,1.56713,1.56724,1.56699,1.56702,260800002.0
2006-07-05 09:00:00,1.56707,1.56722,1.56695,1.56713,289100003.0
2006-07-05 09:01:00,1.56701,1.56715,1.567,1.56706,293299999.0
2006-07-05 09:02:00,1.56714,1.56714,1.56684,1.56692,371799997.0
2006-07-05 09:03:00,1.56685,1.56704,1.56681,1.56684,340300005.0
2006-07-05 09:04:00,1.56685,1.56705,1.56685,1.56704,293299999.0
2006-07-05 09:05:00,1.56703,1.56708,1.56687,1.56701,195700001.0
2006-07-05 09:06:00,1.56702,1.56707,1.56684,1.56689,413899995.0
2006-07-05 09:07:00,1.56707,1.56712,1.5669,1.56699,142100001.0
2006-07-05 09:08:00,1.56715,1.56715,1.56691,1.56696,263100000.0
2006-07-05 09:09:00,1.56702,1.56711,1.56693,1.56698,272200002.0
2006-07-05 09:10:00,1.56699,1.56713,1.56691,1.56703,288400004.0
2006-07-05 09:11:00,1.56688,1.56707,1.56688,1.56704,120400000.0
2006-07-05 09:12:00,1.56704,1.56704,1.56688,1.56691,191899999.0
2006-07-05 09:13:00,1.56688,1.56704,1.56677,1.56704,234900003.0
2006-07-05 09:14:00,1.5669,1.567,1.56677,1.56687,207300001.0
2006-07-05 09:15:00,1.56679,1.56698,1.56673,1.56686,400000001.0
2006-07-05 09:16:00,1.56678,1.56688,1.56668,1.56674,262400008.0
2006-07-05 09:17:00,1.56687,1.5671,1.56683,1.567,171699999.0
2006-07-05 09:18:00,1.56701,1.5671,1.56688,1.56699,460599993.0
2006-07-05 09:19:00,1.56701,1.56709,1.56689,1.56694,351499998.0
2006-07-05 09:20:00,1.56709,1.5672,1.56703,1.5672,71900002.0
2006-07-05 09:21:00,1.56735,1.56735,1.56707,1.56716,304000004.0
2006-07-05 09:22:00,1.56703,1.56718,1.56692,1.56715,367400001.0
2006-07-05 09:23:00,1.56709,1.56724,1.56692,1.56716,198100003.0
2006-07-05 09:24:00,1.5671,1.56727,1.56692,1.56714,461800003.0
2006-07-05 09:25:00,1.56731,1.56757,1.56731,1.56749,271500002.0
2006-07-05 09:26:00,1.56752,1.56776,1.56747,1.56772,423899993.0
2006-07-05 09:27:00,1.56759,1.56783,1.56748,1.56783,223600002.0
2006-07-05 09:28:00,1.56762,1.56772,1.56734,1.56747,371500002.0
2006-07-05 09:29:00,1.56746,1.56748,1.56725,1.56739,597500003.0
2006-07-05 09:30:00,1.56749,1.56761,1.56739,1.56751,179900000.0
2006-07-05 09:31:00,1.56734,1.5675,1.56731,1.56743,125700000.0
2006-07-05 09:32:00,1.56744,1.56748,1.56729,1.56735,444399998.0
2006-07-05 09:33:00,1.56742,1.56742,1.5672,1.56725,196599997.0
2006-07-05 09:34:00,1.56743,1.56747,1.56725,1.56735,328699999.0
2006-07-05 09:35:00,1.56722,1.5674,1.56721,1.5674,357400002.0
2006-07-05 09:36:00,1.56732,1.56741,1.56722,1.56725,172500001.0
2006-07-05 09:37:00,1.56722,1.56745,1.56722,1.56737,177500000.0
2006-07-05 09:38:00,1.5674,1.5674,1.56706,1.56724,321000005.0
2006-07-05 09:39:00,1.56727,1.5674,1.56712,1.56727,242399998.0
2006-07-05 09:40:00,1.5672,1.56726,1.56701,1.56709,296200000.0
2006-07-05 09:41:00,1.56704,1.56712,1.56688,1.56701,231099995.0
2006-07-05 09:42:00,1.56713,1.56721,1.56695,1.56709,229200000.0
2006-07-05 09:43:00,1.56712,1.56721,1.56698,1.56715,294100001.0
2006-07-05 09:44:00,1.56701,1.56713,1.56678,1.56691,175099998.0
2006-07-05 09:45:00,1.56686,1.56701,1.56674,1.56688,315200001.0
2006-07-05 09:46:00,1.56686,1.56689,1.56682,1.56683,95799999.0
2006-07-05 09:47:00,1.56691,1.56709,1.56682,1.56695,327399998.0
2006-07-05 09:48:00,1.5671,1.5671,1.5668,1.56691,339700000.0
2006-07-05 09:49:00,1.567,1.56712,1.56697,1.56698,307400001.0
2006-07-05 09:50:00,1.56706,1.56715,1.5669,1.56715,248299999.0
2006-07-05 09:51:00,1.56714,1.56723,1.56702,1.5671,262200001.0
2006-07-05 09:52:00,1.56728,1.5675,1.56728,1.56745,222000001.0
2006-07-05 09:53:00,1.56741,1.56782,1.56741,1.56782,233599996.0
2006-07-05 09:54:00,1.56784,1.56784,1.56747,1.56747,308700000.0
2006-07-05 09:55:00,1.56759,1.56781,1.56748,1.5678,293499998.0
2006-07-05 09:56:00,1.56765,1.56765,1.5675,1.56755,185799998.0
2006-07-05 09:57:00,1.56774,1.56778,1.56762,1.56762,256199998.0
2006-07-05 09:58:00,1.56759,1.5677,1.56759,1.5677,50200002.0
2006-07-05 09:59:00,1.56767,1.56782,1.56759,1.5677,353000003.0
2006-07-05 10:00:00,1.56761,1.56773,1.5675,1.56763,174800000.0
2006-07-05 10:01:00,1.56774,1.56774,1.56755,1.56766,310300001.0
2006-07-05 10:02:00,1.56753,1.56788,1.56751,1.56768,293199999.0
2006-07-05 10:03:00,1.56761,1.56761,1.5674,1.56748,279899995.0
2006-07-05 10:04:00,1.56757,1.56757,1.56749,1.56749,81500002.0
2006-07-05 10:05:00,1.56718,1.56758,1.56718,1.56758,344300002.0
2006-07-05 10:06:00,1.56757,1.56766,1.56742,1.56742,268300001.0
2006-07-05 10:07:00,1.56755,1.56755,1.56727,1.5674,288400002.0
2006-07-05 10:08:00,1.56735,1.56758,1.56735,1.56748,348400000.0
2006-07-05 10:09:00,1.56726,1.5675,1.56713,1.5674,392100003.0
2006-07-05 10:10:00,1.5673,1.56747,1.56724,1.56728,264700003.0
2006-07-05 10:11:00,1.56737,1.56748,1.56731,1.56743,327500003.0
2006-07-05 10:12:00,1.56728,1.56741,1.56718,1.56733,316299999.0
2006-07-05 10:13:00,1.56733,1.56744,1.5673,1.56744,101500001.0
2006-07-05 10:14:00,1.56742,1.56743,1.56715,1.56733,336899999.0
2006-07-05 10:15:00,1.56736,1.56744,1.56728,1.56738,250300002.0
2006-07-05 10:16:00,1.56743,1.56743,1.5672,1.56727,383400002.0
2006-07-05 10:17:00,1.56722,1.56736,1.5671,1.56721,356900000.0
2006-07-05 10:18:00,1.56715,1.5672,1.56706,1.56706,200199999.0
2006-07-05 10:19:00,1.56733,1.5675,1.56732,1.56742,279600000.0
2006-07-05 10:20:00,1.56717,1.56734,1.56717,1.56734,91599998.0
2006-07-05 10:21:00,1.56716,1.56739,1.56716,1.56732,499299999.0
2006-07-05 10:22:00,1.56733,1.56736,1.56716,1.56731,388399999.0
2006-07-05 10:23:00,1.56733,1.56744,1.56721,1.56744,289799999.0
2006-07-05 10:24:00,1.56743,1.56744,1.56719,1.56736,238900005.0
2006-07-05 10:25:00,1.56742,1.56742,1.56707,1.56707,454500002.0
2006-07-05 10:26:00,1.56733,1.56741,1.56716,1.56726,218300000.0
2006-07-05 10:27:00,1.56727,1.56741,1.56722,1.56737,192299997.0
2006-07-05 10:28:00,1.56726,1.56733,1.56715,1.56727,195999997.0
2006-07-05 10:29:00,1.56722,1.56722,1.56696,1.56704,176900000.0
2006-07-05 10:30:00,1.56709,1.56715,1.56686,1.56699,244399999.0
2006-07-05 10:31:00,1.56707,1.56707,1.56685,1.5669,454000007.0
2006-07-05 10:32:00,1.56694,1.56711,1.56687,1.56702,234899999.0
2006-07-05 10:33:00,1.56715,1.56718,1.56691,1.56707,367100001.0
2006-07-05 10:34:00,1.56697,1.56716,1.56695,1.56708,358799999.0
2006-07-05 10:35:00,1.56706,1.56714,1.56688,1.56688,257900005.0
2006-07-05 10:36:00,1.56711,1.5672,1.56703,1.56708,251500000.0
2006-07-05 10:37:00,1.56708,1.56712,1.56692,1.56697,245299998.0
2006-07-05 10:38:00,1.56705,1.5671,1.5669,1.56695,279699995.0
2006-07-05 10:39:00,1.56708,1.56718,1.56698,1.56706,228599998.0
2006-07-05 10:40:00,1.56694,1.56726,1.56694,1.56726,199200000.0
2006-07-05 10:41:00,1.56713,1.56733,1.567,1.56713,389600003.0
2006-07-05 10:42:00,1.56714,1.56729,1.56704,1.56716,252699999.0
2006-07-05 10:43:00,1.56715,1.56725,1.56665,1.56705,348299996.0
2006-07-05 10:44:00,1.56707,1.56713,1.56688,1.56688,197000000.0
2006-07-05 10:45:00,1.56687,1.56705,1.56675,1.56688,214200000.0
2006-07-05 10:46:00,1.56692,1.56692,1.56673,1.56681,195400000.0
2006-07-05 10:47:00,1.56689,1.56698,1.56679,1.56692,181400002.0
2006-07-05 10:48:00,1.56701,1.56706,1.56691,1.56691,322900005.0
2006-07-05 10:49:00,1.56684,1.56701,1.56683,1.56692,200200001.0
2006-07-05 10:50:00,1.56672,1.56689,1.56667,1.56683,422199998.0
2006-07-05 10:51:00,1.56659,1.5669,1.56659,1.5669,330700001.0
2006-07-05 10:52:00,1.5667,1.56691,1.56668,1.56668,338100001.0
2006-07-05 10:53:00,1.56686,1.56692,1.56673,1.56684,401600002.0
2006-07-05 10:54:00,1.56687,1.56697,1.56675,1.56682,227600003.0
2006-07-05 10:55:00,1.56673,1.56698,1.56673,1.56691,382999999.0
2006-07-05 10:56:00,1.56694,1.56694,1.56666,1.56677,281100003.0
2006-07-05 10:57:00,1.56689,1.56697,1.56671,1.56691,262799999.0
2006-07-05 10:58:00,1.56685,1.56692,1.56677,1.56692,192800001.0
2006-07-05 10:59:00,1.56684,1.56699,1.56681,1.56693,205400004.0
2006-07-05 11:00:00,1.56708,1.56711,1.56683,1.56683,309200002.0
2006-07-05 11:01:00,1.56701,1.56712,1.56684,1.56699,415900002.0
2006-07-05 11:02:00,1.56707,1.56711,1.5669,1.56698,277600002.0
2006-07-05 11:03:00,1.56705,1.56723,1.56705,1.56716,354500000.0
2006-07-05 11:04:00,1.56694,1.56718,1.56687,1.56718,226800004.0
2006-07-05 11:05:00,1.56712,1.56731,1.56712,1.56725,290800005.0
2006-07-05 11:06:00,1.56717,1.56728,1.56703,1.56703,253800003.0
2006-07-05 11:07:00,1.56714,1.56723,1.56702,1.56723,396400001.0
2006-07-05 11:08:00,1.56728,1.56735,1.5671,1.56723,175900002.0
2006-07-05 11:09:00,1.56722,1.56722,1.56703,1.56713,230299997.0
2006-07-05 11:10:00,1.56709,1.56723,1.56702,1.56714,197099999.0
2006-07-05 11:11:00,1.56711,1.56724,1.56701,1.56701,182200000.0
2006-07-05 11:12:00,1.5671,1.56715,1.56695,1.567,224300000.0
2006-07-05 11:13:00,1.56711,1.56716,1.56698,1.5671,301800004.0
2006-07-05 11:14:00,1.56711,1.56718,1.56701,1.56709,304900003.0
2006-07-05 11:15:00,1.56694,1.5671,1.56687,1.5671,284399998.0
2006-07-05 11:16:00,1.56706,1.56711,1.56692,1.56692,504800002.0
2006-07-05 11:17:00,1.56695,1.56706,1.56683,1.5669,259199999.0
2006-07-05 11:18:00,1.56703,1.56705,1.56689,1.56698,214100002.0
2006-07-05 11:19:00,1.567,1.56701,1.56686,1.56694,249300003.0
2006-07-05 11:20:00,1.56692,1.56694,1.56675,1.56676,361900003.0
2006-07-05 11:21:00,1.56685,1.56702,1.56681,1.56702,399399999.0
2006-07-05 11:22:00,1.56678,1.56697,1.56674,1.5669,193299998.0
2006-07-05 11:23:00,1.56695,1.56703,1.56682,1.56682,238800002.0
2006-07-05 11:24:00,1.56694,1.56703,1.5668,1.56688,418900002.0
2006-07-05 11:25:00,1.56684,1.56705,1.56667,1.56705,326800005.0
2006-07-05 11:26:00,1.5669,1.56704,1.5669,1.56704,210000002.0
2006-07-05 11:27:00,1.567,1.56705,1.56688,1.56698,302399997.0
2006-07-05 11:28:00,1.56695,1.56706,1.56686,1.56691,359499999.0
2006-07-05 11:29:00,1.56689,1.56702,1.56683,1.56693,331200000.0
2006-07-05 11:30:00,1.56688,1.56711,1.56685,1.56689,296700003.0
2006-07-05 11:31:00,1.567,1.56705,1.56689,1.5669,325100001.0
2006-07-05 11:32:00,1.56695,1.56705,1.5668,1.56703,301399998.0
2006-07-05 11:33:00,1.56703,1.56703,1.56677,1.56685,340700001.0
2006-07-05 11:34:00,1.56685,1.56692,1.56667,1.56677,351900002.0
2006-07-05 11:35:00,1.56688,1.56691,1.56667,1.56675,306400002.0
2006-07-05 11:36:00,1.56665,1.56677,1.56644,1.56657,309099995.0
2006-07-05 11:37:00,1.5664,1.56658,1.5664,1.56657,320099999.0
2006-07-05 11:38:00,1.56663,1.56663,1.56644,1.56652,185499997.0
2006-07-05 11:39:00,1.56649,1.56656,1.56634,1.56634,347000003.0
2006-07-05 11:40:00,1.56632,1.56637,1.56615,1.5663,317399999.0
2006-07-05 11:41:00,1.56627,1.56629,1.56604,1.56619,368099998.0
2006-07-05 11:42:00,1.56617,1.56632,1.56607,1.56624,335000001.0
2006-07-05 11:43:00,1.56624,1.56634,1.56615,1.56622,439999995.0
2006-07-05 11:44:00,1.56618,1.56633,1.56612,1.56633,308000002.0
2006-07-05 11:45:00,1.56632,1.56632,1.56606,1.56612,397100003.0
2006-07-05 11:46:00,1.56615,1.56626,1.56598,1.56598,302399998.0
2006-07-05 11:47:00,1.56595,1.56616,1.56585,1.56598,208400002.0
2006-07-05 11:48:00,1.56607,1.56617,1.56591,1.56602,219700004.0
2006-07-05 11:49:00,1.56598,1.56618,1.56591,1.56596,420399997.0
2006-07-05 11:50:00,1.56614,1.56618,1.56604,1.5661,359500003.0
2006-07-05 11:51:00,1.56614,1.56634,1.56596,1.56608,312699999.0
2006-07-05 11:52:00,1.56609,1.56642,1.56599,1.5663,365799997.0
2006-07-05 11:53:00,1.56622,1.56631,1.56618,1.5663,230200002.0
2006-07-05 11:54:00,1.56617,1.56627,1.56594,1.5661,325899996.0
2006-07-05 11:55:00,1.56591,1.56621,1.56591,1.56614,319200000.0
2006-07-05 11:56:00,1.56602,1.56624,1.56599,1.56624,259700003.0
2006-07-05 11:57:00,1.56619,1.56626,1.56605,1.56614,249000001.0
2006-07-05 11:58:00,1.56622,1.56626,1.566,1.5661,144500001.0
2006-07-05 11:59:00,1.56619,1.56633,1.56613,1.56621,217200002.0
2006-07-05 12:00:00,1.56629,1.56636,1.56606,1.5662,298399999.0
2006-07-05 12:01:00,1.5662,1.5663,1.56605,1.56613,303299999.0
2006-07-05 12:02:00,1.56618,1.56641,1.5661,1.56641,312900000.0
2006-07-05 12:03:00,1.56644,1.56647,1.56621,1.56639,238599999.0
2006-07-05 12:04:00,1.56644,1.56657,1.56634,1.56643,383699997.0
2006-07-05 12:05:00,1.5666,1.56662,1.56635,1.56635,146600000.0
2006-07-05 12:06:00,1.56657,1.56669,1.56646,1.56649,306600000.0
2006-07-05 12:07:00,1.56644,1.56662,1.56634,1.56648,459399995.0
2006-07-05 12:08:00,1.56657,1.56666,1.56644,1.56646,365199998.0
2006-07-05 12:09:00,1.56659,1.56673,1.56653,1.56668,326099999.0
2006-07-05 12:10:00,1.56668,1.56672,1.56643,1.56643,200500000.0
2006-07-05 12:11:00,1.56665,1.56667,1.56645,1.56661,427600003.0
2006-07-05 12:12:00,1.56658,1.56658,1.56642,1.56643,354299996.0
2006-07-05 12:13:00,1.56654,1.56658,1.56646,1.56653,134199999.0
2006-07-05 12:14:00,1.56649,1.56661,1.56648,1.56661,123100000.0
2006-07-05 12:15:00,1.56669,1.56669,1.56648,1.5666,301200006.0
2006-07-05 12:16:00,1.56652,1.56658,1.56638,1.56643,313900005.0
2006-07-05 12:17:00,1.56654,1.56664,1.5665,1.56662,178900001.0
2006-07-05 12:18:00,1.56656,1.56664,1.56632,1.56632,270500000.0
2006-07-05 12:19:00,1.56636,1.56647,1.56624,1.56647,128699999.0
2006-07-05 12:20:00,1.56642,1.56654,1.56637,1.56654,66400000.0
2006-07-05 12:21:00,1.56646,1.56663,1.56646,1.56648,311999997.0
2006-07-05 12:22:00,1.56635,1.56653,1.56629,1.56653,294799995.0
2006-07-05 12:23:00,1.5664,1.5665,1.56626,1.56641,311000002.0
2006-07-05 12:24:00,1.56636,1.56646,1.56633,1.56644,190200001.0
2006-07-05 12:25:00,1.56645,1.56647,1.56628,1.56629,429199999.0
2006-07-05 12:26:00,1.56641,1.56661,1.56641,1.56659,220300000.0
2006-07-05 12:27:00,1.56652,1.56668,1.56645,1.56668,336900006.0
2006-07-05 12:28:00,1.56663,1.56694,1.56643,1.56681,341399996.0
2006-07-05 12:29:00,1.56692,1.56692,1.56661,1.56661,274000003.0
2006-07-05 12:30:00,1.56662,1.56681,1.56659,1.56681,154400001.0
2006-07-05 12:31:00,1.56682,1.5669,1.56669,1.5669,261999998.0
2006-07-05 12:32:00,1.5669,1.56697,1.56673,1.56673,326700003.0
2006-07-05 12:33:00,1.56686,1.56702,1.56686,1.56702,54500000.0
2006-07-05 12:34:00,1.56706,1.56714,1.56687,1.56696,424400001.0
2006-07-05 12:35:00,1.56704,1.56712,1.56696,1.56703,101499999.0
2006-07-05 12:36:00,1.56689,1.567,1.56678,1.56691,209300001.0
2006-07-05 12:37:00,1.56696,1.56707,1.56685,1.56707,283500001.0
2006-07-05 12:38:00,1.56701,1.56705,1.56686,1.56689,275799998.0
2006-07-05 12:39:00,1.56687,1.56701,1.56676,1.56676,411500004.0
2006-07-05 12:40:00,1.56677,1.56697,1.5667,1.56692,174699998.0
2006-07-05 12:41:00,1.56678,1.56691,1.56652,1.56663,235999999.0
2006-07-05 12:42:00,1.56664,1.56676,1.56654,1.56655,416299998.0
2006-07-05 12:43:00,1.56656,1.56668,1.5665,1.56657,328699998.0
2006-07-05 12:44:00,1.56633,1.56663,1.56633,1.56663,49700000.0
2006-07-05 12:45:00,1.56653,1.56667,1.56651,1.56657,199800001.0
2006-07-05 12:46:00,1.56647,1.56657,1.56636,1.56656,293599998.0
2006-07-05 12:47:00,1.56641,1.5666,1.56639,1.5666,190100002.0
2006-07-05 12:48:00,1.56648,1.56653,1.56632,1.56646,128700000.0
2006-07-05 12:49:00,1.56633,1.56644,1.56613,1.56643,291499999.0
2006-07-05 12:50:00,1.56635,1.56637,1.56616,1.56616,196700004.0
2006-07-05 12:51:00,1.56636,1.56643,1.56628,1.56643,319300002.0
2006-07-05 12:52:00,1.56599,1.56647,1.56599,1.5664,288800003.0
2006-07-05 12:53:00,1.56629,1.56652,1.56613,1.56652,335499997.0
2006-07-05 12:54:00,1.56651,1.56657,1.56642,1.56642,275500001.0
2006-07-05 12:55:00,1.56647,1.56655,1.56633,1.56642,362499995.0
2006-07-05 12:56:00,1.56635,1.5665,1.56622,1.5665,373000002.0
2006-07-05 12:57:00,1.56643,1.5665,1.5663,1.5664,266100000.0
2006-07-05 12:58:00,1.5664,1.56648,1.56627,1.56633,278799999.0
2006-07-05 12:59:00,1.56623,1.56645,1.56623,1.5664,142500002.0
2006-07-05 13:00:00,1.56628,1.56641,1.56612,1.56626,275900003.0
2006-07-05 13:01:00,1.56631,1.56641,1.56612,1.56641,358800005.0
2006-07-05 13:02:00,1.56636,1.56646,1.56612,1.56641,483400008.0
2006-07-05 13:03:00,1.56633,1.56646,1.56624,1.56635,264800005.0
2006-07-05 13:04:00,1.56623,1.56643,1.56623,1.56625,243000000.0
2006-07-05 13:05:00,1.56614,1.56628,1.56607,1.56621,218200000.0
2006-07-05 13:06:00,1.56602,1.56625,1.56602,1.5662,237900000.0
2006-07-05 13:07:00,1.56611,1.56627,1.566,1.56615,224500001.0
2006-07-05 13:08:00,1.56622,1.56632,1.56607,1.56608,347999998.0
2006-07-05 13:09:00,1.56625,1.56631,1.5662,1.56629,74000002.0
2006-07-05 13:10:00,1.5663,1.56642,1.56616,1.56626,398500000.0
2006-07-05 13:11:00,1.56626,1.56634,1.56615,1.56624,71200000.0
2006-07-05 13:12:00,1.56621,1.56622,1.56604,1.56605,250099999.0
2006-07-05 13:13:00,1.56605,1.56622,1.56603,1.56609,317500001.0
2006-07-05 13:14:00,1.56615,1.56634,1.56609,1.56634,278000002.0
2006-07-05 13:15:00,1.56623,1.56639,1.56616,1.56626,342699998.0
2006-07-05 13:16:00,1.56639,1.5665,1.5663,1.56636,216599996.0
2006-07-05 13:17:00,1.56653,1.56657,1.56645,1.5665,101499999.0
2006-07-05 13:18:00,1.56643,1.56657,1.56625,1.56625,409400001.0
2006-07-05 13:19:00,1.56643,1.56647,1.56619,1.56642,421299994.0
2006-07-05 13:20:00,1.56647,1.56648,1.56633,1.56633,127599999.0
2006-07-05 13:21:00,1.5664,1.56649,1.56631,1.56634,247899998.0
2006-07-05 13:22:00,1.56648,1.5665,1.56629,1.5664,323199995.0
2006-07-05 13:23:00,1.5664,1.56648,1.56619,1.56637,246500003.0
2006-07-05 13:24:00,1.5664,1.56657,1.56627,1.56649,167199999.0
2006-07-05 13:25:00,1.56657,1.56666,1.56633,1.56646,452900006.0
2006-07-05 13:26:00,1.56651,1.5666,1.56627,1.56627,219300001.0
2006-07-05 13:27:00,1.56644,1.56658,1.56632,1.56643,251000001.0
2006-07-05 13:28:00,1.5664,1.56645,1.56625,1.56639,190200000.0
2006-07-05 13:29:00,1.56621,1.56645,1.56621,1.56643,341399996.0
2006-07-05 13:30:00,1.56641,1.56657,1.56632,1.5665,157000001.0
2006-07-05 13:31:00,1.56658,1.56659,1.56635,1.56635,427900002.0
2006-07-05 13:32:00,1.56634,1.56642,1.56623,1.5663,319599999.0
2006-07-05 13:33:00,1.56628,1.56646,1.56625,1.56637,242300000.0
2006-07-05 13:34:00,1.56647,1.56647,1.56621,1.56625,288300002.0
2006-07-05 13:35:00,1.56627,1.5664,1.56621,1.56632,204000001.0
2006-07-05 13:36:00,1.5664,1.56656,1.56633,1.56633,194099999.0
2006-07-05 13:37:00,1.56652,1.56652,1.56637,1.56649,211099998.0
2006-07-05 13:38:00,1.56647,1.5665,1.56638,1.56644,279000004.0
2006-07-05 13:39:00,1.56629,1.5665,1.56629,1.56635,161300004.0
2006-07-05 13:40:00,1.56646,1.56657,1.56633,1.56637,237999999.0
2006-07-05 13:41:00,1.56651,1.56651,1.56627,1.56627,103800002.0
2006-07-05 13:42:00,1.56655,1.56655,1.56639,1.5664,260400005.0
2006-07-05 13:43:00,1.56642,1.5665,1.56629,1.5664,248200002.0
2006-07-05 13:44:00,1.56643,1.56661,1.56624,1.56646,257199999.0
2006-07-05 13:45:00,1.56668,1.56679,1.56659,1.56665,45600000.0
2006-07-05 13:46:00,1.56686,1.56686,1.56655,1.56667,319900005.0
2006-07-05 13:47:00,1.56671,1.56693,1.56663,1.56679,377100004.0
2006-07-05 13:48:00,1.56695,1.56707,1.56673,1.56683,346400001.0
2006-07-05 13:49:00,1.56685,1.56693,1.56673,1.56679,117700001.0
2006-07-05 13:50:00,1.56667,1.56682,1.56663,1.56675,442000002.0
2006-07-05 13:51:00,1.56664,1.56693,1.56664,1.56681,302300000.0
2006-07-05 13:52:00,1.56678,1.56686,1.56671,1.56681,97200000.0
2006-07-05 13:53:00,1.56684,1.56684,1.56667,1.56667,234000000.0
2006-07-05 13:54:00,1.5668,1.56689,1.56661,1.56688,330000006.0
2006-07-05 13:55:00,1.56678,1.56685,1.56664,1.56672,335800002.0
2006-07-05 13:56:00,1.56694,1.56701,1.56678,1.56694,228900000.0
2006-07-05 13:57:00,1.56692,1.56699,1.56684,1.56685,322400001.0
2006-07-05 13:58:00,1.56688,1.56707,1.56682,1.56693,487200006.0
2006-07-05 13:59:00,1.56673,1.56695,1.56672,1.56695,246200002.0
2006-07-05 14:00:00,1.56694,1.56702,1.56684,1.56693,409399997.0
2006-07-05 14:01:00,1.56676,1.56701,1.56676,1.5669,334500001.0
2006-07-05 14:02:00,1.56703,1.56718,1.56698,1.56711,326999995.0
2006-07-05 14:03:00,1.56699,1.56723,1.56677,1.56696,333800002.0
2006-07-05 14:04:00,1.56695,1.56705,1.56685,1.56703,234699998.0
2006-07-05 14:05:00,1.56698,1.56719,1.56696,1.56698,388499990.0
2006-07-05 14:06:00,1.56707,1.56713,1.56694,1.56707,175900000.0
2006-07-05 14:07:00,1.56694,1.56713,1.56687,1.56713,348300000.0
2006-07-05 14:08:00,1.56708,1.5673,1.56708,1.56723,242700002.0
2006-07-05 14:09:00,1.56724,1.5673,1.56712,1.56716,196499998.0
2006-07-05 14:10:00,1.56739,1.56756,1.56727,1.56742,442000003.0
2006-07-05 14:11:00,1.56763,1.56767,1.5674,1.5674,257300001.0
2006-07-05 14:12:00,1.56743,1.56758,1.56728,1.56741,360000000.0
2006-07-05 14:13:00,1.56754,1.56764,1.56732,1.56764,234700005.0
2006-07-05 14:14:00,1.56755,1.56763,1.56742,1.5676,367399999.0
2006-07-05 14:15:00,1.56774,1.56786,1.56661,1.56782,549800001.0
2006-07-05 14:16:00,1.5679,1.56798,1.56775,1.56788,197200000.0
2006-07-05 14:17:00,1.56763,1.5678,1.56756,1.5678,187200001.0
2006-07-05 14:18:00,1.56773,1.56792,1.56767,1.56782,371900002.0
2006-07-05 14:19:00,1.56791,1.56791,1.56724,1.56724,423899998.0
2006-07-05 14:20:00,1.5673,1.56753,1.5671,1.56743,551899996.0
2006-07-05 14:21:00,1.56753,1.56766,1.56739,1.56739,304500000.0
2006-07-05 14:22:00,1.56747,1.56765,1.56742,1.5675,327600004.0
2006-07-05 14:23:00,1.56759,1.56773,1.56754,1.56767,254099999.0
2006-07-05 14:24:00,1.56762,1.56788,1.56759,1.56785,230299998.0
2006-07-05 14:25:00,1.56778,1.56821,1.56778,1.56808,384299998.0
2006-07-05 14:26:00,1.56822,1.56847,1.56815,1.56831,186500001.0
2006-07-05 14:27:00,1.56849,1.56865,1.56831,1.56846,276000001.0
2006-07-05 14:28:00,1.56836,1.5684,1.56816,1.56816,274100001.0
2006-07-05 14:29:00,1.56821,1.56821,1.56801,1.56814,429700004.0
2006-07-05 14:30:00,1.56831,1.56862,1.56831,1.56847,445300004.0
2006-07-05 14:31:00,1.56855,1.56873,1.56846,1.56865,394600005.0
2006-07-05 14:32:00,1.56873,1.56877,1.56852,1.56852,468300002.0
2006-07-05 14:33:00,1.5685,1.56876,1.56846,1.56856,276400004.0
2006-07-05 14:34:00,1.56856,1.56867,1.56842,1.56855,225199999.0
2006-07-05 14:35:00,1.56849,1.56864,1.56828,1.56845,422699997.0
2006-07-05 14:36:00,1.56861,1.56861,1.56842,1.56852,443399998.0
2006-07-05 14:37:00,1.56854,1.5686,1.56846,1.56858,219700001.0
2006-07-05 14:38:00,1.56861,1.56861,1.56841,1.56847,284300002.0
2006-07-05 14:39:00,1.56852,1.56855,1.56837,1.56847,246900002.0
2006-07-05 14:40:00,1.56844,1.56862,1.56837,1.56849,300500000.0
2006-07-05 14:41:00,1.56854,1.5686,1.56843,1.56859,216100000.0
2006-07-05 14:42:00,1.5687,1.56879,1.56855,1.56876,404699997.0
2006-07-05 14:43:00,1.5687,1.56882,1.56849,1.56873,239599998.0
2006-07-05 14:44:00,1.56868,1.5688,1.56858,1.56863,295100002.0
2006-07-05 14:45:00,1.56876,1.56884,1.56869,1.56876,183999997.0
2006-07-05 14:46:00,1.56875,1.56875,1.56837,1.56853,251200002.0
2006-07-05 14:47:00,1.56849,1.56861,1.56831,1.56844,311200002.0
2006-07-05 14:48:00,1.56823,1.56848,1.56823,1.56843,382800000.0
2006-07-05 14:49:00,1.56834,1.56841,1.56808,1.56819,411300001.0
2006-07-05 14:50:00,1.56826,1.56833,1.56813,1.5683,272599999.0
2006-07-05 14:51:00,1.56822,1.56841,1.56816,1.56838,444200001.0
2006-07-05 14:52:00,1.56828,1.56847,1.56822,1.56847,120899999.0
2006-07-05 14:53:00,1.56851,1.56874,1.56847,1.56861,253899998.0
2006-07-05 14:54:00,1.56871,1.56871,1.5684,1.56845,183599998.0
2006-07-05 14:55:00,1.56841,1.56857,1.56827,1.56857,253799999.0
2006-07-05 14:56:00,1.56851,1.56869,1.56835,1.56846,317600001.0
2006-07-05 14:57:00,1.56853,1.56881,1.56853,1.56866,294300003.0
2006-07-05 14:58:00,1.56856,1.56878,1.56854,1.56863,327599998.0
2006-07-05 14:59:00,1.56855,1.56868,1.56844,1.56859,264499998.0
2006-07-05 15:00:00,1.56858,1.56865,1.5684,1.56855,428899995.0
2006-07-05 15:01:00,1.56861,1.56863,1.56811,1.56813,448999998.0
2006-07-05 15:02:00,1.56822,1.56832,1.56818,1.56826,255700000.0
2006-07-05 15:03:00,1.56825,1.56829,1.56813,1.56814,416900001.0
2006-07-05 15:04:00,1.56825,1.56831,1.56805,1.56828,378500000.0
2006-07-05 15:05:00,1.56814,1.56819,1.56778,1.56803,221099999.0
2006-07-05 15:06:00,1.56828,1.56828,1.56808,1.56823,352499997.0
2006-07-05 15:07:00,1.56813,1.56832,1.56813,1.56816,258099996.0
2006-07-05 15:08:00,1.56828,1.56852,1.5682,1.56842,250499999.0
2006-07-05 15:09:00,1.56847,1.56847,1.56825,1.56842,222999999.0
2006-07-05 15:10:00,1.56839,1.5685,1.56826,1.56842,268900000.0
2006-07-05 15:11:00,1.56838,1.56845,1.56832,1.56839,317500001.0
2006-07-05 15:12:00,1.56835,1.56838,1.56821,1.56831,250000005.0
2006-07-05 15:13:00,1.56831,1.56839,1.56824,1.56831,66300002.0
2006-07-05 15:14:00,1.56813,1.5683,1.56805,1.5683,523399992.0
2006-07-05 15:15:00,1.56816,1.56836,1.56812,1.56825,385100002.0
2006-07-05 15:16:00,1.56833,1.56841,1.56815,1.56837,316100000.0
2006-07-05 15:17:00,1.56832,1.56843,1.56826,1.56843,322700001.0
2006-07-05 15:18:00,1.56843,1.5685,1.56815,1.5683,235299999.0
2006-07-05 15:19:00,1.56844,1.56852,1.56831,1.56847,186099998.0
2006-07-05 15:20:00,1.56848,1.5686,1.56838,1.56853,395599998.0
2006-07-05 15:21:00,1.56844,1.56873,1.56844,1.56871,290100003.0
2006-07-05 15:22:00,1.56863,1.56867,1.56846,1.56859,121200002.0
2006-07-05 15:23:00,1.56855,1.56863,1.5684,1.5684,143399999.0
2006-07-05 15:24:00,1.56866,1.56889,1.56864,1.56867,376300005.0
2006-07-05 15:25:00,1.56878,1.56889,1.56865,1.56887,272799999.0
2006-07-05 15:26:00,1.56901,1.56928,1.56901,1.56918,274900001.0
2006-07-05 15:27:00,1.56922,1.56922,1.56911,1.56911,229800002.0
2006-07-05 15:28:00,1.56899,1.56923,1.56899,1.56923,167499998.0
2006-07-05 15:29:00,1.5692,1.56928,1.56901,1.56915,273300002.0
2006-07-05 15:30:00,1.56901,1.56917,1.56896,1.56901,227799999.0
2006-07-05 15:31:00,1.56907,1.56917,1.56896,1.56915,283499998.0
2006-07-05 15:32:00,1.56903,1.56923,1.56894,1.569,250900002.0
2006-07-05 15:33:00,1.56918,1.56918,1.56892,1.56907,224800004.0
2006-07-05 15:34:00,1.56912,1.5692,1.56891,1.56891,330100003.0
2006-07-05 15:35:00,1.56922,1.56927,1.569,1.569,263899997.0
2006-07-05 15:36:00,1.56894,1.56923,1.56894,1.56915,194100002.0
2006-07-05 15:37:00,1.56918,1.56923,1.56898,1.56898,217600001.0
2006-07-05 15:38:00,1.56911,1.56926,1.56901,1.56912,282999999.0
2006-07-05 15:39:00,1.56918,1.56935,1.56913,1.56925,314499999.0
2006-07-05 15:40:00,1.56911,1.56927,1.56902,1.56919,316999999.0
2006-07-05 15:41:00,1.56923,1.56925,1.56904,1.56915,344200000.0
2006-07-05 15:42:00,1.5693,1.56938,1.56913,1.56913,290799999.0
2006-07-05 15:43:00,1.5693,1.56938,1.5692,1.5692,179800000.0
2006-07-05 15:44:00,1.56919,1.56937,1.56919,1.56926,262600002.0
2006-07-05 15:45:00,1.56922,1.56938,1.5691,1.56922,234300006.0
2006-07-05 15:46:00,1.56917,1.56932,1.56902,1.56916,370500000.0
2006-07-05 15:47:00,1.5693,1.5694,1.56917,1.56931,310800001.0
2006-07-05 15:48:00,1.56923,1.5694,1.56916,1.56934,342200004.0
2006-07-05 15:49:00,1.56943,1.56972,1.56935,1.56962,202800001.0
2006-07-05 15:50:00,1.56971,1.56994,1.56967,1.56975,208599999.0
2006-07-05 15:51:00,1.56971,1.56988,1.56966,1.56981,314500002.0
2006-07-05 15:52:00,1.56976,1.5699,1.56969,1.56977,123100001.0
2006-07-05 15:53:00,1.56977,1.5699,1.56964,1.56977,260300003.0
2006-07-05 15:54:00,1.56972,1.56996,1.56971,1.56996,190300001.0
2006-07-05 15:55:00,1.56979,1.57001,1.56974,1.56976,164800000.0
2006-07-05 15:56:00,1.56961,1.56973,1.56946,1.56971,436399999.0
2006-07-05 15:57:00,1.56959,1.56959,1.56937,1.56937,126100000.0
2006-07-05 15:58:00,1.56932,1.56955,1.56932,1.56936,403600003.0
2006-07-05 15:59:00,1.56939,1.56954,1.56933,1.56943,403100006.0
2006-07-05 16:00:00,1.56953,1.56964,1.56943,1.56952,202299999.0
2006-07-05 16:01:00,1.56944,1.56958,1.56926,1.56935,273199999.0
2006-07-05 16:02:00,1.56943,1.56951,1.56925,1.5693,293500003.0
2006-07-05 16:03:00,1.56926,1.56941,1.56913,1.56938,504900001.0
2006-07-05 16:04:00,1.56932,1.5694,1.5692,1.5694,451500003.0
2006-07-05 16:05:00,1.56931,1.5694,1.56915,1.56934,321999995.0
2006-07-05 16:06:00,1.56916,1.56942,1.56916,1.5694,272300000.0
2006-07-05 16:07:00,1.56924,1.56945,1.56922,1.56935,305400000.0
2006-07-05 16:08:00,1.56938,1.56952,1.56931,1.56945,226200005.0
2006-07-05 16:09:00,1.56936,1.56947,1.56929,1.56933,132599998.0
2006-07-05 16:10:00,1.56941,1.56948,1.56921,1.5694,167400000.0
2006-07-05 16:11:00,1.56968,1.56991,1.56968,1.5697,209800000.0
2006-07-05 16:12:00,1.56988,1.56993,1.56963,1.56974,208300003.0
2006-07-05 16:13:00,1.56953,1.57004,1.56953,1.56991,263300000.0
2006-07-05 16:14:00,1.56973,1.56994,1.56957,1.56977,528900001.0
2006-07-05 16:15:00,1.56965,1.57006,1.5695,1.56991,233300002.0
2006-07-05 16:16:00,1.56993,1.57009,1.56987,1.56995,497199998.0
2006-07-05 16:17:00,1.56993,1.56999,1.56982,1.5699,492300000.0
2006-07-05 16:18:00,1.56995,1.57002,1.56983,1.5699,214299998.0
2006-07-05 16:19:00,1.56981,1.56984,1.56966,1.5697,287800002.0
2006-07-05 16:20:00,1.56981,1.56998,1.56975,1.56998,204000001.0
2006-07-05 16:21:00,1.56981,1.56991,1.5697,1.56977,104600002.0
2006-07-05 16:22:00,1.56966,1.56968,1.56954,1.56957,289800000.0
2006-07-05 16:23:00,1.56949,1.56971,1.56946,1.56957,223099999.0
2006-07-05 16:24:00,1.56945,1.56969,1.56945,1.56964,353499995.0
2006-07-05 16:25:00,1.56955,1.56988,1.56953,1.56986,357200003.0
2006-07-05 16:26:00,1.56977,1.56977,1.56934,1.56945,253700003.0
2006-07-05 16:27:00,1.56956,1.5698,1.56956,1.56975,374499999.0
2006-07-05 16:28:00,1.5697,1.56977,1.56956,1.56961,253300001.0
2006-07-05 16:29:00,1.56962,1.56992,1.56957,1.56992,241400001.0
2006-07-05 16:30:00,1.5699,1.56999,1.56966,1.56997,257399999.0
2006-07-05 16:31:00,1.5699,1.56994,1.56958,1.56981,303600003.0
2006-07-05 16:32:00,1.56996,1.56997,1.56971,1.5698,307799998.0
2006-07-05 16:33:00,1.56987,1.56996,1.56976,1.5699,179799999.0
2006-07-05 16:34:00,1.57005,1.57011,1.56984,1.56995,337699998.0
2006-07-05 16:35:00,1.56995,1.57014,1.5699,1.57,179100000.0
2006-07-05 16:36:00,1.56988,1.5701,1.56986,1.56996,399400002.0
2006-07-05 16:37:00,1.56996,1.57018,1.56996,1.57002,222500000.0
2006-07-05 16:38:00,1.57006,1.57022,1.56993,1.57022,308399999.0
2006-07-05 16:39:00,1.57,1.5702,1.56994,1.56996,419700005.0
2006-07-05 16:40:00,1.5699,1.57003,1.56986,1.56998,336899999.0
2006-07-05 16:41:00,1.57001,1.57003,1.56979,1.56979,227299999.0
2006-07-05 16:42:00,1.56978,1.57015,1.56978,1.57008,304199997.0
2006-07-05 16:43:00,1.56983,1.57022,1.56982,1.57008,366800005.0
2006-07-05 16:44:00,1.57023,1.57023,1.56995,1.57023,284600002.0
2006-07-05 16:45:00,1.57004,1.57025,1.57002,1.57015,291700007.0
2006-07-05 16:46:00,1.57009,1.57025,1.56997,1.57009,229599997.0
2006-07-05 16:47:00,1.56989,1.57015,1.56989,1.57013,359500005.0
2006-07-05 16:48:00,1.57015,1.57015,1.56987,1.56987,153700002.0
2006-07-05 16:49:00,1.57009,1.57011,1.57001,1.57001,101400002.0
2006-07-05 16:50:00,1.5701,1.57021,1.56989,1.57015,216400000.0
2006-07-05 16:51:00,1.57008,1.57018,1.56984,1.56984,284200000.0
2006-07-05 16:52:00,1.57009,1.57017,1.56994,1.57013,521899998.0
2006-07-05 16:53:00,1.57009,1.57019,1.56998,1.57005,376200002.0
2006-07-05 16:54:00,1.56991,1.57015,1.56987,1.57002,418500007.0
2006-07-05 16:55:00,1.57001,1.57012,1.56988,1.57002,513900005.0
2006-07-05 16:56:00,1.56988,1.57,1.56977,1.56981,313700000.0
2006-07-05 16:57:00,1.56993,1.57006,1.56988,1.56992,284899998.0
2006-07-05 16:58:00,1.56975,1.56986,1.56957,1.5696,317600003.0
2006-07-05 16:59:00,1.56977,1.56985,1.56956,1.56979,469399999.0
2006-07-05 17:00:00,1.56977,1.56982,1.56959,1.56973,378000005.0
2006-07-05 17:01:00,1.56972,1.56983,1.56939,1.56971,492099995.0
2006-07-05 17:02:00,1.56971,1.56984,1.56967,1.56983,251699995.0
2006-07-05 17:03:00,1.56987,1.56987,1.56958,1.56958,540699996.0
2006-07-05 17:04:00,1.56963,1.5698,1.56935,1.56951,214999999.0
2006-07-05 17:05:00,1.56956,1.56964,1.56941,1.56945,365000003.0
2006-07-05 17:06:00,1.56942,1.56963,1.56942,1.5696,192999999.0
2006-07-05 17:07:00,1.56947,1.56957,1.56925,1.56932,248299997.0
2006-07-05 17:08:00,1.5693,1.56935,1.5691,1.56928,274099998.0
2006-07-05 17:09:00,1.56926,1.56946,1.56926,1.56946,52499999.0
2006-07-05 17:10:00,1.56947,1.56959,1.56933,1.56933,278699999.0
2006-07-05 17:11:00,1.56949,1.56959,1.56932,1.56951,403699995.0
2006-07-05 17:12:00,1.56945,1.5696,1.5694,1.5696,288499997.0
2006-07-05 17:13:00,1.56956,1.56956,1.5692,1.56927,261800002.0
2006-07-05 17:14:00,1.56948,1.56948,1.56923,1.56933,466400000.0
2006-07-05 17:15:00,1.56931,1.56948,1.56928,1.56931,400000003.0
2006-07-05 17:16:00,1.56928,1.56952,1.56926,1.56952,458699999.0
2006-07-05 17:17:00,1.56957,1.5696,1.56939,1.5696,275599999.0
2006-07-05 17:18:00,1.56954,1.56958,1.56935,1.5695,375900001.0
2006-07-05 17:19:00,1.5695,1.56958,1.56937,1.56953,279800003.0
2006-07-05 17:20:00,1.56962,1.56967,1.56947,1.5695,270200000.0
2006-07-05 17:21:00,1.5696,1.56968,1.56936,1.56947,302100000.0
2006-07-05 17:22:00,1.56945,1.56961,1.56936,1.56961,309799997.0
2006-07-05 17:23:00,1.56952,1.56969,1.56951,1.56955,293999996.0
2006-07-05 17:24:00,1.56968,1.56968,1.56942,1.56942,277100003.0
2006-07-05 17:25:00,1.56961,1.56976,1.56952,1.56966,317299999.0
2006-07-05 17:26:00,1.56971,1.56971,1.56945,1.56945,214100000.0
2006-07-05 17:27:00,1.56952,1.56957,1.56942,1.56949,336300000.0
2006-07-05 17:28:00,1.56956,1.56957,1.56939,1.56939,449200004.0
2006-07-05 17:29:00,1.56953,1.56959,1.56937,1.56937,187600001.0
2006-07-05 17:30:00,1.56925,1.56952,1.56924,1.5693,279900005.0
2006-07-05 17:31:00,1.56944,1.56948,1.56929,1.56929,358100001.0
2006-07-05 17:32:00,1.56935,1.56969,1.56931,1.56961,363900002.0
2006-07-05 17:33:00,1.56957,1.56976,1.56957,1.56962,370200000.0
2006-07-05 17:34:00,1.56961,1.56983,1.56955,1.56968,204700002.0
2006-07-05 17:35:00,1.56963,1.56973,1.56951,1.56965,245400002.0
2006-07-05 17:36:00,1.5696,1.56973,1.56942,1.5697,314700000.0
2006-07-05 17:37:00,1.5696,1.5697,1.56949,1.56955,383499999.0
2006-07-05 17:38:00,1.56964,1.56964,1.56946,1.56955,177500002.0
2006-07-05 17:39:00,1.56954,1.56965,1.56943,1.56953,162800001.0
2006-07-05 17:40:00,1.56954,1.56969,1.56939,1.56955,308400000.0
2006-07-05 17:41:00,1.56962,1.56967,1.56952,1.56952,218299999.0
2006-07-05 17:42:00,1.56958,1.56967,1.56945,1.5696,213500002.0
2006-07-05 17:43:00,1.56957,1.56971,1.56942,1.56944,213600002.0
2006-07-05 17:44:00,1.56927,1.56962,1.56927,1.56957,308500000.0
2006-07-05 17:45:00,1.56953,1.5696,1.56941,1.56945,503299995.0
2006-07-05 17:46:00,1.56956,1.56964,1.56948,1.56957,114200000.0
2006-07-05 17:47:00,1.56954,1.5697,1.56947,1.56947,199900001.0
2006-07-05 17:48:00,1.5695,1.56969,1.56944,1.56953,223599998.0
2006-07-05 17:49:00,1.56951,1.56969,1.56946,1.56958,434400002.0
2006-07-05 17:50:00,1.56955,1.5696,1.56938,1.56953,301499998.0
2006-07-05 17:51:00,1.56945,1.5696,1.56942,1.5696,155999998.0
2006-07-05 17:52:00,1.56965,1.56974,1.56951,1.56965,316399997.0
2006-07-05 17:53:00,1.56957,1.56965,1.56937,1.5694,376400000.0
2006-07-05 17:54:00,1.56949,1.56965,1.56943,1.56953,514800001.0
2006-07-05 17:55:00,1.56945,1.5696,1.5694,1.56956,200799999.0
2006-07-05 17:56:00,1.56953,1.56957,1.5694,1.5694,497599999.0
2006-07-05 17:57:00,1.56962,1.56973,1.56942,1.56948,274200002.0
2006-07-05 17:58:00,1.56945,1.56963,1.56932,1.56954,230800002.0
2006-07-05 17:59:00,1.56955,1.56966,1.56935,1.56957,246700000.0
2006-07-05 18:00:00,1.56963,1.56976,1.56957,1.56968,340599997.0
2006-07-05 18:01:00,1.5697,1.5698,1.5696,1.5697,1838300006.0
2006-07-05 18:02:00,1.5696,1.5697,1.5696,1.5697,1838300006.0
2006-07-05 18:03:00,1.5696,1.5697,1.5696,1.5696,1838300006.0
2006-07-05 18:04:00,1.5695,1.5695,1.5694,1.5695,1838300006.0
2006-07-05 18:05:00,1.5696,1.5696,1.5694,1.5694,1838300006.0
2006-07-05 18:06:00,1.5693,1.5694,1.5693,1.5694,1838300006.0
2006-07-05 18:07:00,1.5693,1.5693,1.5693,1.5693,1838300006.0
2006-07-05 18:08:00,1.5694,1.5695,1.5694,1.5694,1838300006.0
2006-07-05 18:09:00,1.5693,1.56946,1.56906,1.56926,1838300006.0
2006-07-05 18:10:00,1.5695,1.5696,1.5694,1.5696,1362700006.0
2006-07-05 18:11:00,1.56932,1.56949,1.5692,1.56941,1362700006.0
2006-07-05 18:12:00,1.56947,1.56952,1.56932,1.56935,1779900000.0
2006-07-05 18:13:00,1.56948,1.56948,1.56923,1.56923,1391900014.0
2006-07-05 18:15:00,1.56926,1.56938,1.56916,1.56937,892700002.0
2006-07-05 18:16:00,1.5693,1.5693,1.5693,1.5693,2009499992.0
2006-07-05 18:17:00,1.56917,1.56922,1.56889,1.569,2009499992.0
2006-07-05 18:18:00,1.56903,1.56909,1.56883,1.56886,777200005.0
2006-07-05 18:19:00,1.56893,1.56893,1.56862,1.56872,2022799999.0
2006-07-05 18:20:00,1.5688,1.5689,1.5687,1.5689,888800003.0
2006-07-05 18:21:00,1.56888,1.56891,1.56856,1.56856,888800003.0
2006-07-05 18:22:00,1.56868,1.56873,1.56855,1.5686,953400003.0
2006-07-05 18:24:00,1.5689,1.5689,1.5688,1.5688,1371400001.0
2006-07-05 18:25:00,1.5687,1.5688,1.5687,1.5687,1371400001.0
2006-07-05 18:26:00,1.5688,1.569,1.5688,1.5689,1371400001.0
2006-07-05 18:27:00,1.56899,1.56907,1.56888,1.569,1371400001.0
2006-07-05 18:28:00,1.56897,1.56907,1.56891,1.56891,2003400008.0
2006-07-05 18:29:00,1.569,1.56909,1.5689,1.56893,1726800012.0
2006-07-05 18:30:00,1.56889,1.5691,1.56889,1.56896,981600013.0
2006-07-05 18:31:00,1.56895,1.56904,1.56879,1.56896,1076900000.0
2006-07-05 18:32:00,1.56904,1.56909,1.56879,1.56879,1361399996.0
2006-07-05 18:33:00,1.56901,1.56908,1.56886,1.56901,2094899995.0
2006-07-05 18:34:00,1.5689,1.5691,1.5689,1.569,1911499993.0
2006-07-05 18:35:00,1.5691,1.56913,1.56896,1.56905,1911499993.0
2006-07-05 18:36:00,1.5691,1.5691,1.56886,1.5689,1367000015.0
2006-07-05 18:37:00,1.56899,1.56911,1.56883,1.56906,1640400000.0
2006-07-05 18:38:00,1.56891,1.56904,1.56877,1.56898,1589899996.0
2006-07-05 18:39:00,1.56896,1.56915,1.56895,1.5691,1684100012.0
2006-07-05 18:40:00,1.56907,1.56907,1.5688,1.5688,2113800008.0
2006-07-05 18:41:00,1.56881,1.56905,1.56881,1.569,1062300003.0
2006-07-05 18:42:00,1.56898,1.56907,1.5688,1.569,1434600003.0
2006-07-05 18:43:00,1.56898,1.56905,1.56888,1.56903,420500004.0
2006-07-05 18:44:00,1.56898,1.56907,1.56877,1.5688,761400003.0
2006-07-05 18:45:00,1.56875,1.56893,1.56867,1.56891,436799999.0
2006-07-05 18:46:00,1.56883,1.56903,1.56872,1.56888,270100000.0
2006-07-05 18:47:00,1.56882,1.56899,1.56879,1.56899,184100001.0
2006-07-05 18:48:00,1.569,1.56906,1.56882,1.5689,1383599998.0
2006-07-05 18:49:00,1.56903,1.56907,1.56888,1.56901,402099998.0
2006-07-05 18:50:00,1.56884,1.56895,1.56877,1.56892,623300005.0
2006-07-05 18:51:00,1.56895,1.56903,1.56877,1.56877,1432200006.0
2006-07-05 18:52:00,1.56895,1.569,1.56878,1.56894,1446099994.0
2006-07-05 18:53:00,1.56897,1.56905,1.56881,1.56895,1201500014.0
2006-07-05 18:54:00,1.56884,1.56902,1.56882,1.56898,819400003.0
2006-07-05 18:55:00,1.56891,1.56897,1.56871,1.56883,1500599992.0
2006-07-05 18:56:00,1.56892,1.56901,1.56881,1.56888,1226699993.0
2006-07-05 18:57:00,1.5689,1.56894,1.56875,1.56887,756899999.0
2006-07-05 18:58:00,1.56892,1.56893,1.56863,1.56874,1000699998.0
2006-07-05 18:59:00,1.56876,1.56893,1.56871,1.56885,1633699995.0
2006-07-05 19:00:00,1.56871,1.5689,1.56869,1.5689,428299999.0
2006-07-05 19:01:00,1.5689,1.5689,1.56869,1.56879,533200008.0
2006-07-05 19:02:00,1.56865,1.5689,1.56862,1.56885,898499992.0
2006-07-05 19:03:00,1.56885,1.56885,1.56875,1.56875,445199996.0
2006-07-05 19:04:00,1.56885,1.56885,1.56875,1.56875,253599998.0
2006-07-05 19:05:00,1.5689,1.56893,1.56872,1.56875,594700001.0
2006-07-05 19:06:00,1.5689,1.5689,1.5689,1.5689,714300000.0
2006-07-05 19:07:00,1.56883,1.5689,1.56867,1.56867,714300000.0
2006-07-05 19:08:00,1.56877,1.56893,1.56874,1.56885,1343400005.0
2006-07-05 19:09:00,1.56885,1.56894,1.56867,1.56871,1471800001.0
2006-07-05 19:10:00,1.5688,1.56893,1.56866,1.56887,1248600004.0
2006-07-05 19:11:00,1.5689,1.5689,1.5687,1.56885,1104900005.0
2006-07-05 19:12:00,1.56882,1.56885,1.56869,1.56874,899400006.0
2006-07-05 19:13:00,1.56873,1.56893,1.56868,1.56891,565599999.0
2006-07-05 19:14:00,1.56875,1.5689,1.56874,1.5689,260400004.0
2006-07-05 19:15:00,1.5689,1.56893,1.56881,1.56885,1332399997.0
2006-07-05 19:16:00,1.56888,1.56888,1.5687,1.5687,507000003.0
2006-07-05 19:17:00,1.56883,1.5689,1.56867,1.5688,976899996.0
2006-07-05 19:18:00,1.56878,1.5689,1.56866,1.56883,541699998.0
2006-07-05 19:19:00,1.56877,1.56906,1.56877,1.569,922200000.0
2006-07-05 19:20:00,1.56898,1.56898,1.56869,1.56877,1318900003.0
2006-07-05 19:21:00,1.56873,1.5689,1.56873,1.56885,908200004.0
2006-07-05 19:22:00,1.56877,1.56894,1.56874,1.56889,346399996.0
2006-07-05 19:23:00,1.56872,1.56885,1.56864,1.5688,662500000.0
2006-07-05 19:24:00,1.56882,1.5689,1.56868,1.56882,631999996.0
2006-07-05 19:25:00,1.56872,1.56889,1.56868,1.5688,1113699996.0
2006-07-05 19:26:00,1.56895,1.569,1.56878,1.56882,949400001.0
2006-07-05 19:27:00,1.56878,1.56897,1.56871,1.56883,1290600012.0
2006-07-05 19:28:00,1.56873,1.56897,1.56873,1.56887,426200002.0
2006-07-05 19:29:00,1.56888,1.56895,1.56864,1.56864,791799998.0
2006-07-05 19:30:00,1.5689,1.56893,1.56848,1.56882,2105299982.0
2006-07-05 19:31:00,1.5689,1.5689,1.56865,1.56871,1293300008.0
2006-07-05 19:32:00,1.56872,1.5689,1.56871,1.56882,733000006.0
2006-07-05 19:33:00,1.56873,1.56896,1.56873,1.56886,890899996.0
2006-07-05 19:34:00,1.56881,1.56905,1.56878,1.5689,1755799993.0
2006-07-05 19:35:00,1.56881,1.569,1.56869,1.569,1135599999.0
2006-07-05 19:36:00,1.56898,1.56898,1.56857,1.56868,662700008.0
2006-07-05 19:37:00,1.56891,1.56897,1.56883,1.5689,279000000.0
2006-07-05 19:38:00,1.5689,1.56895,1.5688,1.56893,514700004.0
2006-07-05 19:39:00,1.56886,1.56898,1.56871,1.56871,1185999995.0
2006-07-05 19:40:00,1.56881,1.56893,1.56867,1.56883,561699999.0
2006-07-05 19:41:00,1.56873,1.56887,1.56868,1.5688,561400002.0
2006-07-05 19:42:00,1.56872,1.569,1.56868,1.56874,702000002.0
2006-07-05 19:43:00,1.56874,1.56877,1.56857,1.56857,359600000.0
2006-07-05 19:44:00,1.56872,1.5688,1.56856,1.56859,893200001.0
2006-07-05 19:45:00,1.56865,1.56877,1.56852,1.56869,387100000.0
2006-07-05 19:46:00,1.56878,1.56878,1.56855,1.5687,713500007.0
2006-07-05 19:47:00,1.56854,1.5688,1.56854,1.56866,201099999.0
2006-07-05 19:48:00,1.56862,1.56878,1.56862,1.56875,593799996.0
2006-07-05 19:49:00,1.56872,1.56881,1.56863,1.56868,1238599996.0
2006-07-05 19:50:00,1.56847,1.56867,1.56847,1.56865,190100001.0
2006-07-05 19:51:00,1.56854,1.56867,1.56853,1.56862,558600003.0
2006-07-05 19:52:00,1.56859,1.56859,1.56842,1.56849,409000003.0
2006-07-05 19:53:00,1.56857,1.56862,1.56843,1.56843,641500001.0
2006-07-05 19:54:00,1.56855,1.5686,1.56845,1.56845,413300004.0
2006-07-05 19:55:00,1.56853,1.5686,1.5684,1.56853,581099995.0
2006-07-05 19:56:00,1.56857,1.56866,1.56846,1.56853,1318400005.0
2006-07-05 19:57:00,1.5686,1.56872,1.56851,1.56865,1775700007.0
2006-07-05 19:58:00,1.56848,1.56876,1.56836,1.56849,1661299999.0
2006-07-05 19:59:00,1.56842,1.56863,1.56842,1.5685,1199800010.0
2006-07-05 20:00:00,1.56853,1.5686,1.5684,1.56853,579900002.0
2006-07-05 20:01:00,1.56858,1.56869,1.56845,1.56849,601000001.0
2006-07-05 20:02:00,1.56852,1.56871,1.56848,1.56871,380499998.0
2006-07-05 20:03:00,1.56857,1.5687,1.56854,1.5687,312700003.0
2006-07-05 20:04:00,1.56863,1.56871,1.5685,1.56857,312900003.0
2006-07-05 20:05:00,1.56846,1.56867,1.56845,1.56867,517399999.0
2006-07-05 20:06:00,1.56865,1.5687,1.56865,1.5687,335800000.0
2006-07-05 20:07:00,1.56867,1.56877,1.5686,1.56872,366200003.0
2006-07-05 20:08:00,1.56865,1.56874,1.56854,1.56865,1290599997.0
2006-07-05 20:09:00,1.56857,1.56874,1.56856,1.56869,333699995.0
2006-07-05 20:10:00,1.5686,1.5687,1.56856,1.56868,438000004.0
2006-07-05 20:11:00,1.56868,1.5687,1.56854,1.5686,887500003.0
2006-07-05 20:12:00,1.56867,1.56875,1.56855,1.56861,221399998.0
2006-07-05 20:13:00,1.56856,1.56878,1.5685,1.5687,1644100008.0
2006-07-05 20:14:00,1.5687,1.56877,1.56856,1.56856,502599997.0
2006-07-05 20:15:00,1.5685,1.56867,1.5685,1.56865,1148499996.0
2006-07-05 20:16:00,1.56867,1.56874,1.56848,1.56855,1721000006.0
2006-07-05 20:17:00,1.56862,1.5687,1.56853,1.5687,443500003.0
2006-07-05 20:18:00,1.5686,1.56867,1.56852,1.56862,611999998.0
2006-07-05 20:20:00,1.5688,1.5688,1.5688,1.5688,596900002.0
2006-07-05 20:21:00,1.56872,1.56879,1.56859,1.56873,596900002.0
2006-07-05 20:22:00,1.56875,1.56882,1.56865,1.56874,628099999.0
2006-07-05 20:23:00,1.5686,1.56883,1.56859,1.56867,1230400008.0
2006-07-05 20:24:00,1.56876,1.56876,1.56837,1.56837,478400001.0
2006-07-05 20:25:00,1.56834,1.56859,1.56828,1.56852,843700006.0
2006-07-05 20:26:00,1.56851,1.56851,1.56835,1.56838,353900001.0
2006-07-05 20:27:00,1.5685,1.56852,1.56831,1.56843,461999998.0
2006-07-05 20:28:00,1.5685,1.5685,1.5684,1.5685,1547300007.0
2006-07-05 20:29:00,1.56841,1.56848,1.56815,1.56833,1547300007.0
2006-07-05 20:31:00,1.56828,1.56846,1.56819,1.56829,2068699999.0
2006-07-05 20:32:00,1.5683,1.5684,1.5683,1.5684,525500004.0
2006-07-05 20:33:00,1.56818,1.56832,1.56805,1.56822,525500004.0
2006-07-05 20:34:00,1.56822,1.56836,1.56805,1.56814,317599996.0
2006-07-05 20:35:00,1.5683,1.56832,1.56815,1.56821,513900003.0
2006-07-05 20:36:00,1.56813,1.56843,1.56805,1.56842,516600001.0
2006-07-05 20:37:00,1.56839,1.56839,1.56814,1.56814,1483400007.0
2006-07-05 20:38:00,1.5683,1.56835,1.56813,1.56815,1866000017.0
2006-07-05 20:39:00,1.56822,1.56828,1.56804,1.56804,999699996.0
2006-07-05 20:40:00,1.5683,1.56837,1.56816,1.56816,1173800006.0
2006-07-05 20:41:00,1.56821,1.56835,1.56805,1.56825,508700000.0
2006-07-05 20:42:00,1.56832,1.56838,1.56807,1.56807,387199998.0
2006-07-05 20:43:00,1.56825,1.56843,1.56815,1.5683,754200008.0
2006-07-05 20:44:00,1.5681,1.56835,1.5681,1.56827,1072899997.0
2006-07-05 20:45:00,1.56817,1.56839,1.56817,1.56831,910600004.0
2006-07-05 20:46:00,1.56842,1.56842,1.56811,1.5683,298900001.0
2006-07-05 20:47:00,1.56823,1.56835,1.56806,1.56835,665799998.0
2006-07-05 20:48:00,1.56815,1.56842,1.56815,1.56835,1747499993.0
2006-07-05 20:49:00,1.5683,1.5684,1.56811,1.56833,867099998.0
2006-07-05 20:50:00,1.56833,1.56846,1.56821,1.5684,1956399998.0
2006-07-05 20:51:00,1.56837,1.56845,1.56826,1.5683,388000002.0
2006-07-05 20:52:00,1.56842,1.56842,1.56816,1.5683,1371100003.0
2006-07-05 20:53:00,1.56831,1.56852,1.56827,1.56837,1492600004.0
2006-07-05 20:54:00,1.5682,1.56843,1.5682,1.56836,745499998.0
2006-07-05 20:55:00,1.56837,1.56842,1.56827,1.5683,567200003.0
2006-07-05 20:56:00,1.5684,1.5685,1.5684,1.5685,1715599993.0
2006-07-05 20:57:00,1.5684,1.5685,1.5684,1.5685,1715599993.0
2006-07-05 20:58:00,1.5684,1.5684,1.5684,1.5684,1715599993.0
2006-07-05 20:59:00,1.5685,1.5685,1.5684,1.5684,1715599993.0
2006-07-05 21:00:00,1.5685,1.5685,1.5685,1.5685,1715599993.0
2006-07-05 21:01:00,1.5684,1.5685,1.5684,1.5685,1715599993.0
2006-07-05 21:02:00,1.5684,1.56845,1.56822,1.56829,1715599993.0
2006-07-05 21:03:00,1.5684,1.56848,1.56826,1.5683,1585900012.0
2006-07-05 21:04:00,1.5684,1.5684,1.5682,1.5682,184800002.0
2006-07-05 21:05:00,1.5683,1.56845,1.56823,1.5684,734499998.0
2006-07-05 21:06:00,1.56814,1.56844,1.56811,1.56829,478800004.0
2006-07-05 21:07:00,1.56832,1.56842,1.56826,1.56837,422700000.0
2006-07-05 21:08:00,1.56834,1.56838,1.56816,1.56831,309700001.0
2006-07-05 21:09:00,1.56825,1.5684,1.56819,1.56832,692699996.0
2006-07-05 21:10:00,1.56835,1.56843,1.56823,1.56837,847800003.0
2006-07-05 21:11:00,1.56832,1.56841,1.56823,1.56835,671900001.0
2006-07-05 21:12:00,1.5685,1.56853,1.56838,1.56845,213299997.0
2006-07-05 21:13:00,1.56835,1.56851,1.56835,1.56847,1107300006.0
2006-07-05 21:14:00,1.56844,1.56849,1.56831,1.56842,703300001.0
2006-07-05 21:15:00,1.56845,1.56845,1.56819,1.56821,680100003.0
2006-07-05 21:16:00,1.56812,1.56844,1.56812,1.5684,635099995.0
2006-07-05 21:17:00,1.5684,1.5685,1.5683,1.5683,1711099998.0
2006-07-05 21:18:00,1.56849,1.56849,1.56816,1.56816,607000004.0
2006-07-05 21:19:00,1.56845,1.56857,1.56827,1.56827,565200009.0
2006-07-05 21:20:00,1.5686,1.5686,1.5686,1.5686,1929100009.0
2006-07-05 21:21:00,1.5685,1.5686,1.5685,1.5686,1929100009.0
2006-07-05 21:22:00,1.5684,1.5685,1.56817,1.56842,1929100009.0
2006-07-05 21:23:00,1.56845,1.56858,1.56829,1.56845,1490900013.0
2006-07-05 21:24:00,1.56837,1.56848,1.56826,1.56848,593599997.0
2006-07-05 21:25:00,1.56837,1.5686,1.5681,1.5685,1467300005.0
2006-07-05 21:26:00,1.56843,1.56863,1.56843,1.56857,568400000.0
2006-07-05 21:27:00,1.56856,1.56864,1.56847,1.5686,571600001.0
2006-07-05 21:28:00,1.56854,1.56856,1.56832,1.56832,766300004.0
2006-07-05 21:29:00,1.56837,1.56855,1.56829,1.56849,369699995.0
2006-07-05 21:30:00,1.56831,1.56847,1.56829,1.56831,357099998.0
2006-07-05 21:31:00,1.56829,1.56845,1.56825,1.5684,442100001.0
2006-07-05 21:32:00,1.56838,1.5686,1.5683,1.56845,1900899999.0
2006-07-05 21:33:00,1.5684,1.56852,1.5684,1.5684,201199999.0
2006-07-05 21:34:00,1.56839,1.56857,1.56837,1.56846,1332300003.0
2006-07-05 21:35:00,1.56834,1.56849,1.56833,1.56841,941199999.0
2006-07-05 21:36:00,1.56847,1.56847,1.56831,1.56835,315499998.0
2006-07-05 21:37:00,1.56844,1.56847,1.56828,1.56828,315600000.0
2006-07-05 21:38:00,1.56842,1.5685,1.56828,1.56843,248400000.0
2006-07-05 21:39:00,1.56842,1.56851,1.56834,1.56836,170899998.0
2006-07-05 21:40:00,1.5684,1.5685,1.56829,1.56829,490199999.0
2006-07-05 21:41:00,1.5684,1.5685,1.56823,1.56835,737000001.0
2006-07-05 21:42:00,1.56834,1.56854,1.56834,1.56844,770800011.0
2006-07-05 21:43:00,1.56837,1.56852,1.56837,1.56848,1069700000.0
2006-07-05 21:44:00,1.56844,1.56851,1.56827,1.5684,1379099999.0
2006-07-05 21:45:00,1.56826,1.56855,1.56826,1.56852,681299991.0
2006-07-05 21:46:00,1.56852,1.56859,1.56838,1.5684,1215600001.0
2006-07-05 21:47:00,1.56845,1.56865,1.56842,1.56855,1483900007.0
2006-07-05 21:48:00,1.56842,1.56863,1.56841,1.5686,373299999.0
2006-07-05 21:49:00,1.56854,1.56872,1.56845,1.56858,1168800001.0
2006-07-05 21:50:00,1.56857,1.56857,1.56838,1.56844,218499999.0
2006-07-05 21:51:00,1.56855,1.56862,1.56842,1.56842,535600005.0
2006-07-05 21:52:00,1.56857,1.56863,1.56835,1.56836,1727399997.0
2006-07-05 21:53:00,1.56848,1.56869,1.56848,1.56869,392599998.0
2006-07-05 21:54:00,1.56865,1.56872,1.56854,1.56862,279000000.0
2006-07-05 21:55:00,1.5686,1.56869,1.56847,1.56849,619100001.0
2006-07-05 21:56:00,1.56854,1.5686,1.56844,1.56855,626499990.0
2006-07-05 21:57:00,1.56845,1.5686,1.56844,1.5686,582400007.0
2006-07-05 21:58:00,1.56853,1.5686,1.56842,1.56855,607100003.0
2006-07-05 21:59:00,1.56839,1.56859,1.56838,1.56853,1258300004.0
2006-07-05 22:00:00,1.56845,1.56862,1.5684,1.56858,740000005.0
2006-07-05 22:01:00,1.56857,1.56876,1.56857,1.56876,171799997.0
2006-07-05 22:02:00,1.56875,1.56878,1.56853,1.56853,1282000000.0
2006-07-05 22:03:00,1.56875,1.56878,1.56855,1.56873,480700001.0
2006-07-05 22:04:00,1.56866,1.56873,1.56851,1.56861,733700005.0
2006-07-05 22:05:00,1.56863,1.56867,1.56847,1.56855,476500002.0
2006-07-05 22:06:00,1.56852,1.56863,1.56836,1.56863,573900000.0
2006-07-05 22:07:00,1.56858,1.56863,1.5684,1.56863,172899999.0
2006-07-05 22:08:00,1.56859,1.56861,1.56843,1.56846,333199999.0
2006-07-05 22:09:00,1.56859,1.56859,1.56835,1.5684,417200002.0
2006-07-05 22:10:00,1.56852,1.56859,1.56836,1.56848,164999997.0
2006-07-05 22:11:00,1.56848,1.56855,1.5684,1.5685,270700005.0
2006-07-05 22:12:00,1.56849,1.56856,1.56833,1.56833,735700004.0
2006-07-05 22:13:00,1.56844,1.56849,1.56827,1.56829,288100004.0
2006-07-05 22:14:00,1.56841,1.56855,1.56833,1.5685,338799999.0
2006-07-05 22:15:00,1.5683,1.56858,1.56826,1.56847,630199999.0
2006-07-05 22:16:00,1.5683,1.56845,1.5683,1.56845,159400000.0
2006-07-05 22:17:00,1.56847,1.56853,1.56847,1.5685,83100000.0
2006-07-05 22:18:00,1.56835,1.5684,1.5682,1.5682,129799997.0
2006-07-05 22:19:00,1.56819,1.56837,1.56811,1.56837,358699999.0
2006-07-05 22:20:00,1.56831,1.56836,1.56815,1.56836,276900005.0
2006-07-05 22:21:00,1.56821,1.56836,1.56811,1.56817,195000002.0
2006-07-05 22:22:00,1.56801,1.56816,1.56796,1.56813,1167099992.0
2006-07-05 22:23:00,1.56822,1.56822,1.56799,1.56799,288700003.0
2006-07-05 22:24:00,1.5679,1.56806,1.56779,1.56795,298699999.0
2006-07-05 22:25:00,1.56802,1.56805,1.56773,1.56773,634600004.0
2006-07-05 22:26:00,1.56771,1.56809,1.56771,1.56788,591100004.0
2006-07-05 22:27:00,1.56794,1.56794,1.5675,1.5675,245000000.0
2006-07-05 22:28:00,1.56766,1.56796,1.56766,1.56786,627400000.0
2006-07-05 22:29:00,1.56788,1.56794,1.56773,1.56779,768399999.0
2006-07-05 22:30:00,1.56765,1.56791,1.56763,1.56785,891900013.0
2006-07-05 22:31:00,1.56763,1.56785,1.56753,1.56785,139700000.0
2006-07-05 22:32:00,1.56783,1.56783,1.56764,1.56765,198800002.0
2006-07-05 22:33:00,1.56777,1.56777,1.56754,1.56764,218100003.0
2006-07-05 22:34:00,1.56764,1.56774,1.56756,1.5677,373300002.0
2006-07-05 22:35:00,1.56773,1.56773,1.56758,1.56758,262600005.0
2006-07-05 22:36:00,1.56771,1.56784,1.56764,1.5677,603799999.0
2006-07-05 22:37:00,1.56763,1.56779,1.56756,1.56771,343000004.0
2006-07-05 22:38:00,1.56749,1.56765,1.5674,1.56765,410399996.0
2006-07-05 22:39:00,1.56739,1.56765,1.56731,1.56765,818900004.0
2006-07-05 22:40:00,1.5675,1.5677,1.56737,1.5677,757300002.0
2006-07-05 22:41:00,1.56752,1.56779,1.56752,1.56773,520900003.0
2006-07-05 22:42:00,1.56758,1.56783,1.56758,1.56765,603399997.0
2006-07-05 22:43:00,1.56767,1.56778,1.56739,1.56768,1196799998.0
2006-07-05 22:44:00,1.5677,1.56773,1.56747,1.5676,516599999.0
2006-07-05 22:45:00,1.56758,1.5677,1.5674,1.5676,214000003.0
2006-07-05 22:46:00,1.56765,1.56765,1.5674,1.5674,223499998.0
2006-07-05 22:47:00,1.56744,1.56761,1.56739,1.56755,168799998.0
2006-07-05 22:48:00,1.56755,1.56755,1.56728,1.56735,398900006.0
2006-07-05 22:49:00,1.5675,1.56768,1.56747,1.56759,798299997.0
2006-07-05 22:50:00,1.56758,1.56775,1.56752,1.56767,267100005.0
2006-07-05 22:51:00,1.56766,1.56769,1.56744,1.56752,436699999.0
2006-07-05 22:52:00,1.56768,1.5677,1.56737,1.56744,401100001.0
2006-07-05 22:53:00,1.56779,1.56779,1.56759,1.5677,219400004.0
2006-07-05 22:54:00,1.56773,1.56775,1.56751,1.56751,552299997.0
2006-07-05 22:55:00,1.56775,1.56776,1.56755,1.56755,475200003.0
2006-07-05 22:56:00,1.56789,1.56789,1.56766,1.56776,401899994.0
2006-07-05 22:57:00,1.56769,1.56794,1.56767,1.56778,404799995.0
2006-07-05 22:58:00,1.56772,1.56781,1.56761,1.56768,119599999.0
2006-07-05 22:59:00,1.56755,1.5676,1.56716,1.56716,467800001.0
2006-07-05 23:00:00,1.5674,1.56745,1.56706,1.56713,68900000.0
2006-07-05 23:01:00,1.5672,1.5675,1.56707,1.56727,421800002.0
2006-07-05 23:02:00,1.56743,1.5676,1.56707,1.56717,320000002.0
2006-07-05 23:03:00,1.56751,1.56763,1.56695,1.56749,309099997.0
2006-07-05 23:04:00,1.56758,1.56776,1.5671,1.56719,340199994.0
2006-07-05 23:05:00,1.56733,1.56777,1.56723,1.56758,254300001.0
2006-07-05 23:06:00,1.56737,1.56768,1.56722,1.56768,441499999.0
2006-07-05 23:07:00,1.56722,1.56793,1.56722,1.56755,244699999.0
2006-07-05 23:08:00,1.56748,1.56788,1.56743,1.5677,291400003.0
2006-07-05 23:09:00,1.56758,1.56776,1.56753,1.56765,223299999.0
2006-07-05 23:10:00,1.56761,1.56772,1.56731,1.56757,325200000.0
2006-07-05 23:11:00,1.56748,1.56775,1.56737,1.56757,411399998.0
2006-07-05 23:12:00,1.56752,1.56771,1.56746,1.56755,266900002.0
2006-07-05 23:13:00,1.56766,1.56783,1.56725,1.56741,371999999.0
2006-07-05 23:14:00,1.5672,1.5676,1.56698,1.56714,195900001.0
2006-07-05 23:15:00,1.56715,1.56776,1.56697,1.56771,269099998.0
2006-07-05 23:16:00,1.56732,1.56751,1.56697,1.56744,412800001.0
2006-07-05 23:17:00,1.5676,1.56765,1.56725,1.56733,504700000.0
2006-07-05 23:18:00,1.56724,1.56749,1.56704,1.56704,298800000.0
2006-07-05 23:19:00,1.56718,1.56743,1.5668,1.56684,452700000.0
2006-07-05 23:20:00,1.56716,1.56766,1.56714,1.5675,207100004.0
2006-07-05 23:21:00,1.5677,1.56773,1.56731,1.56739,339200001.0
2006-07-05 23:22:00,1.56737,1.56777,1.56737,1.56758,87600000.0
2006-07-05 23:23:00,1.5677,1.56773,1.56745,1.56758,441300005.0
2006-07-05 23:24:00,1.56741,1.56765,1.56698,1.56709,194500000.0
2006-07-05 23:25:00,1.56732,1.56779,1.56732,1.56763,363400002.0
2006-07-05 23:26:00,1.56743,1.56774,1.56736,1.56766,344000002.0
2006-07-05 23:27:00,1.56735,1.56768,1.56707,1.5674,341999999.0
2006-07-05 23:28:00,1.56754,1.56759,1.56725,1.56725,306500003.0
2006-07-05 23:29:00,1.5673,1.56757,1.56724,1.56747,197199996.0
2006-07-05 23:30:00,1.56726,1.56777,1.56717,1.56747,455400003.0
2006-07-05 23:31:00,1.56757,1.56785,1.56757,1.5677,217400003.0
2006-07-05 23:32:00,1.56759,1.56761,1.56733,1.56753,225200003.0
2006-07-05 23:33:00,1.56758,1.56763,1.56748,1.5675,163300000.0
2006-07-05 23:34:00,1.56758,1.56765,1.5675,1.5676,202100001.0
2006-07-05 23:35:00,1.56749,1.56763,1.56746,1.56749,245400001.0
2006-07-05 23:36:00,1.5675,1.56766,1.56739,1.56756,328899997.0
2006-07-05 23:37:00,1.56754,1.5676,1.56743,1.56747,379799999.0
2006-07-05 23:38:00,1.56769,1.56769,1.56746,1.56758,198399997.0
2006-07-05 23:39:00,1.5676,1.56768,1.56755,1.56762,31999999.0
2006-07-05 23:40:00,1.56758,1.5677,1.56751,1.56754,161999999.0
2006-07-05 23:41:00,1.56757,1.56765,1.56742,1.5676,398199996.0
2006-07-05 23:42:00,1.5676,1.56771,1.56743,1.56743,175500000.0
2006-07-05 23:43:00,1.56769,1.56769,1.56758,1.56758,106600001.0
2006-07-05 23:44:00,1.56751,1.56777,1.56751,1.56772,256299999.0
2006-07-05 23:45:00,1.56761,1.56767,1.56751,1.5676,48800000.0
2006-07-05 23:46:00,1.5675,1.56765,1.56743,1.56752,176000000.0
2006-07-05 23:47:00,1.5676,1.5676,1.5675,1.5675,54800000.0
2006-07-05 23:48:00,1.5675,1.5676,1.56746,1.56758,98299999.0
2006-07-05 23:49:00,1.56757,1.56765,1.56738,1.5675,134899999.0
2006-07-05 23:50:00,1.56755,1.56763,1.56746,1.56756,120399999.0
2006-07-05 23:51:00,1.5676,1.56765,1.56751,1.56751,194299997.0
2006-07-05 23:52:00,1.56754,1.56771,1.56745,1.56771,218800000.0
2006-07-05 23:53:00,1.5677,1.5677,1.56742,1.56759,114200000.0
2006-07-05 23:54:00,1.56757,1.56763,1.56729,1.56729,170499999.0
2006-07-05 23:55:00,1.56756,1.56756,1.56737,1.56737,91400000.0
2006-07-05 23:56:00,1.56734,1.56747,1.56734,1.56747,91100000.0
2006-07-05 23:57:00,1.56755,1.56758,1.56733,1.56733,237999997.0
2006-07-05 23:58:00,1.56732,1.5675,1.56732,1.5675,122200001.0
2006-07-05 23:59:00,1.56742,1.56755,1.56742,1.56755,92599999.0
2006-07-06 00:00:00,1.56759,1.56761,1.56755,1.56755,102099999.0
2006-07-06 00:01:00,1.5674,1.56755,1.5674,1.56755,35100000.0
2006-07-06 00:02:00,1.56767,1.56781,1.56759,1.56762,399300005.0
2006-07-06 00:03:00,1.56752,1.5678,1.56752,1.5676,202900000.0
2006-07-06 00:04:00,1.5675,1.56764,1.5675,1.56762,108900000.0
2006-07-06 00:05:00,1.56755,1.56765,1.56748,1.56765,238799998.0
2006-07-06 00:06:00,1.56755,1.56755,1.5674,1.5674,9600000.0
2006-07-06 00:07:00,1.56756,1.56757,1.56739,1.56747,317499999.0
2006-07-06 00:08:00,1.56746,1.56749,1.5673,1.56731,238400001.0
2006-07-06 00:09:00,1.56745,1.56752,1.56725,1.56748,290099998.0
2006-07-06 00:10:00,1.5675,1.56755,1.5675,1.56755,6900000.0
2006-07-06 00:11:00,1.56753,1.56755,1.56738,1.5674,353900005.0
2006-07-06 00:12:00,1.56745,1.56753,1.56733,1.56743,71900000.0
2006-07-06 00:13:00,1.56754,1.56762,1.56738,1.56738,241300004.0
2006-07-06 00:14:00,1.56748,1.5675,1.56736,1.5674,152300002.0
2006-07-06 00:15:00,1.56742,1.56753,1.56742,1.56753,74400000.0
2006-07-06 00:16:00,1.56753,1.56753,1.56742,1.56742,62600000.0
2006-07-06 00:17:00,1.5675,1.56764,1.56733,1.56746,273299995.0
2006-07-06 00:18:00,1.56757,1.56767,1.56746,1.56765,384399999.0
2006-07-06 00:19:00,1.56747,1.56766,1.56747,1.56757,324300004.0
2006-07-06 00:20:00,1.56751,1.56758,1.56733,1.5675,471100001.0
2006-07-06 00:21:00,1.56752,1.5676,1.56734,1.56738,291000004.0
2006-07-06 00:22:00,1.5675,1.56755,1.56736,1.56744,67800000.0
2006-07-06 00:23:00,1.56755,1.56755,1.56739,1.56739,73300001.0
2006-07-06 00:24:00,1.56745,1.5676,1.5673,1.56747,288499998.0
2006-07-06 00:25:00,1.56746,1.56764,1.56741,1.56761,204600000.0
2006-07-06 00:26:00,1.56752,1.5676,1.56739,1.56752,125300002.0
2006-07-06 00:27:00,1.56746,1.56759,1.56745,1.56753,55900000.0
2006-07-06 00:28:00,1.56757,1.56765,1.56749,1.5675,252000002.0
2006-07-06 00:29:00,1.56744,1.56761,1.56742,1.56753,326400005.0
2006-07-06 00:30:00,1.5675,1.5676,1.56737,1.56743,335799999.0
2006-07-06 00:31:00,1.56747,1.56763,1.56745,1.56749,154099999.0
2006-07-06 00:32:00,1.56752,1.56752,1.56739,1.56739,37599999.0
2006-07-06 00:33:00,1.56753,1.56757,1.56745,1.56747,135900000.0
2006-07-06 00:34:00,1.56752,1.56767,1.56746,1.5676,353100003.0
2006-07-06 00:35:00,1.5676,1.5676,1.5675,1.5675,12800000.0
2006-07-06 00:36:00,1.56761,1.56761,1.56755,1.56755,92300002.0
2006-07-06 00:37:00,1.56755,1.56755,1.5675,1.5675,44700001.0
2006-07-06 00:38:00,1.56753,1.56753,1.56746,1.56746,22300000.0
2006-07-06 00:39:00,1.5674,1.5675,1.5674,1.5675,16900000.0
2006-07-06 00:40:00,1.56755,1.56755,1.56741,1.56741,287500000.0
2006-07-06 00:41:00,1.56748,1.56755,1.56742,1.5675,100700001.0
2006-07-06 00:42:00,1.5675,1.56755,1.56734,1.56734,256200002.0
2006-07-06 00:43:00,1.56738,1.56755,1.56727,1.56755,276499999.0
2006-07-06 00:44:00,1.56728,1.56758,1.56728,1.5675,229100000.0
2006-07-06 00:45:00,1.56741,1.56752,1.56735,1.56741,279400000.0
2006-07-06 00:46:00,1.56735,1.56757,1.56735,1.56748,278400003.0
2006-07-06 00:47:00,1.5675,1.5675,1.5674,1.5674,33600000.0
2006-07-06 00:48:00,1.56745,1.56755,1.56737,1.56746,180000000.0
2006-07-06 00:49:00,1.5675,1.5676,1.5674,1.56745,309199996.0
2006-07-06 00:50:00,1.56751,1.56753,1.56737,1.56752,272000003.0
2006-07-06 00:51:00,1.56735,1.56751,1.56715,1.56741,284500000.0
2006-07-06 00:52:00,1.56749,1.56758,1.56732,1.56749,248500001.0
2006-07-06 00:53:00,1.56737,1.56757,1.56737,1.56751,292300000.0
2006-07-06 00:54:00,1.56755,1.56755,1.56733,1.56739,264300000.0
2006-07-06 00:55:00,1.56748,1.56765,1.56741,1.5676,401300002.0
2006-07-06 00:56:00,1.56738,1.56754,1.56738,1.56752,291400005.0
2006-07-06 00:57:00,1.56744,1.56764,1.56727,1.56744,294300000.0
2006-07-06 00:58:00,1.56752,1.56765,1.56736,1.56765,229400003.0
2006-07-06 00:59:00,1.5675,1.56763,1.56735,1.56751,48000000.0
2006-07-06 01:00:00,1.5676,1.56765,1.56744,1.56744,319300005.0
2006-07-06 01:01:00,1.5676,1.56765,1.56743,1.5675,363299996.0
2006-07-06 01:02:00,1.5676,1.56765,1.56749,1.56757,169700003.0
2006-07-06 01:03:00,1.56736,1.56765,1.56736,1.56765,138899999.0
2006-07-06 01:04:00,1.5677,1.56774,1.56754,1.56757,477700002.0
2006-07-06 01:05:00,1.56758,1.56773,1.56756,1.56756,451900008.0
2006-07-06 01:06:00,1.5676,1.56776,1.56755,1.56756,399399994.0
2006-07-06 01:07:00,1.56774,1.56797,1.56774,1.56795,166600000.0
2006-07-06 01:08:00,1.56779,1.5679,1.56775,1.56786,245999996.0
2006-07-06 01:09:00,1.56775,1.56785,1.56771,1.56779,361000001.0
2006-07-06 01:10:00,1.56777,1.56785,1.5677,1.5678,240500000.0
2006-07-06 01:11:00,1.56785,1.56785,1.5678,1.5678,29500000.0
2006-07-06 01:12:00,1.56778,1.56785,1.56763,1.56763,312600001.0
2006-07-06 01:13:00,1.56769,1.56783,1.56753,1.5677,282399998.0
2006-07-06 01:14:00,1.56772,1.56788,1.5677,1.56785,254100002.0
2006-07-06 01:15:00,1.56778,1.56785,1.56768,1.5678,200500000.0
2006-07-06 01:16:00,1.56771,1.56795,1.56771,1.56795,83799999.0
2006-07-06 01:17:00,1.56802,1.56804,1.56756,1.56756,294700004.0
2006-07-06 01:18:00,1.56805,1.56812,1.56796,1.56796,226600000.0
2006-07-06 01:19:00,1.5679,1.56802,1.56769,1.56793,126100002.0
2006-07-06 01:20:00,1.56795,1.56803,1.56785,1.56798,214500004.0
2006-07-06 01:21:00,1.56805,1.56805,1.5679,1.5679,171099998.0
2006-07-06 01:22:00,1.56805,1.56805,1.568,1.568,111799999.0
2006-07-06 01:23:00,1.5679,1.568,1.5679,1.568,12000000.0
2006-07-06 01:24:00,1.56781,1.56798,1.56781,1.56798,114300002.0
2006-07-06 01:25:00,1.56802,1.56802,1.56769,1.56775,246000000.0
2006-07-06 01:26:00,1.56791,1.56808,1.56784,1.56787,394700005.0
2006-07-06 01:27:00,1.56781,1.56826,1.56781,1.56826,337600000.0
2006-07-06 01:28:00,1.56811,1.56824,1.56808,1.5682,144700000.0
2006-07-06 01:29:00,1.56816,1.56827,1.56808,1.56821,313000002.0
2006-07-06 01:30:00,1.56809,1.5682,1.56806,1.56818,31200000.0
2006-07-06 01:31:00,1.56809,1.5682,1.56806,1.56818,81900001.0
2006-07-06 01:32:00,1.56825,1.56825,1.56799,1.56815,308000001.0
2006-07-06 01:33:00,1.56807,1.56829,1.56798,1.56801,522799995.0
2006-07-06 01:34:00,1.5681,1.56825,1.56792,1.56816,239300000.0
2006-07-06 01:35:00,1.568,1.56815,1.568,1.56815,29800000.0
2006-07-06 01:36:00,1.568,1.5682,1.568,1.56808,113100002.0
2006-07-06 01:37:00,1.56817,1.56825,1.56806,1.5681,266200002.0
2006-07-06 01:38:00,1.56825,1.56825,1.56805,1.56819,377000005.0
2006-07-06 01:39:00,1.56813,1.56818,1.56799,1.56799,255000003.0
2006-07-06 01:40:00,1.5681,1.5682,1.5681,1.5682,71799999.0
2006-07-06 01:41:00,1.56825,1.56825,1.56807,1.5681,281600001.0
2006-07-06 01:42:00,1.5681,1.56829,1.5681,1.56829,323700000.0
2006-07-06 01:43:00,1.56826,1.56833,1.56813,1.56821,161699997.0
2006-07-06 01:44:00,1.56825,1.56825,1.5682,1.5682,110300001.0
2006-07-06 01:45:00,1.56825,1.56825,1.5682,1.5682,43100000.0
2006-07-06 01:46:00,1.56807,1.56826,1.56802,1.56826,252999996.0
2006-07-06 01:47:00,1.56825,1.56825,1.5681,1.5681,249300000.0
2006-07-06 01:48:00,1.56819,1.56828,1.5681,1.5682,290400000.0
2006-07-06 01:49:00,1.56818,1.56822,1.568,1.5681,218100002.0
2006-07-06 01:50:00,1.56818,1.56825,1.56806,1.56818,99899999.0
2006-07-06 01:51:00,1.5681,1.5682,1.5681,1.5682,30400000.0
2006-07-06 01:52:00,1.568,1.56815,1.568,1.56815,32000000.0
2006-07-06 01:53:00,1.56811,1.56828,1.56802,1.56823,228299999.0
2006-07-06 01:54:00,1.56827,1.56827,1.56805,1.56809,167500004.0
2006-07-06 01:55:00,1.56806,1.56818,1.56788,1.56797,289300001.0
2006-07-06 01:56:00,1.56801,1.56817,1.56788,1.56812,453099998.0
2006-07-06 01:57:00,1.56807,1.56831,1.56807,1.5683,356400005.0
2006-07-06 01:58:00,1.56818,1.56818,1.56786,1.56786,262100001.0
2006-07-06 01:59:00,1.56794,1.56825,1.56794,1.56825,178000000.0
2006-07-06 02:00:00,1.56805,1.56828,1.568,1.56803,315599998.0
2006-07-06 02:01:00,1.5681,1.56825,1.5681,1.56825,184500003.0
2006-07-06 02:02:00,1.56805,1.56825,1.56797,1.56808,269900001.0
2006-07-06 02:03:00,1.56806,1.56825,1.56805,1.56825,334999997.0
2006-07-06 02:04:00,1.56818,1.56825,1.56802,1.56825,381999999.0
2006-07-06 02:05:00,1.5682,1.56825,1.56797,1.56797,213200001.0
2006-07-06 02:06:00,1.5682,1.56825,1.56811,1.56819,258800001.0
2006-07-06 02:07:00,1.56809,1.56828,1.56801,1.56828,429800003.0
2006-07-06 02:08:00,1.56816,1.56825,1.56789,1.5681,251200004.0
2006-07-06 02:09:00,1.56817,1.56825,1.56804,1.5681,136699998.0
2006-07-06 02:10:00,1.5681,1.5682,1.5681,1.5682,102299998.0
2006-07-06 02:11:00,1.56807,1.5682,1.5679,1.56815,262700001.0
2006-07-06 02:12:00,1.56807,1.56822,1.56807,1.56822,79100000.0
2006-07-06 02:13:00,1.5682,1.5682,1.5681,1.5681,85299999.0
2006-07-06 02:14:00,1.5681,1.56821,1.56805,1.56818,461599999.0
2006-07-06 02:15:00,1.56812,1.56823,1.56801,1.56801,119500001.0
2006-07-06 02:16:00,1.56815,1.56815,1.568,1.568,90500001.0
2006-07-06 02:17:00,1.56815,1.5682,1.56802,1.56808,148599997.0
2006-07-06 02:18:00,1.5681,1.5682,1.5681,1.5682,159199999.0
2006-07-06 02:19:00,1.56828,1.56828,1.56826,1.56826,8000000.0
2006-07-06 02:20:00,1.56813,1.56823,1.56804,1.56804,208200000.0
2006-07-06 02:21:00,1.56818,1.56821,1.56801,1.5681,340899996.0
2006-07-06 02:22:00,1.56815,1.56822,1.56805,1.56806,376400001.0
2006-07-06 02:23:00,1.56812,1.5682,1.56797,1.56815,163700001.0
2006-07-06 02:24:00,1.5681,1.56824,1.56799,1.56824,406600000.0
2006-07-06 02:25:00,1.56808,1.56822,1.56793,1.56815,284200003.0
2006-07-06 02:26:00,1.56815,1.56815,1.56805,1.56805,85599999.0
2006-07-06 02:27:00,1.56811,1.5682,1.56795,1.5681,181999999.0
2006-07-06 02:28:00,1.5681,1.5682,1.56795,1.56795,310100002.0
2006-07-06 02:29:00,1.56797,1.5682,1.56788,1.56818,283500004.0
2006-07-06 02:30:00,1.56805,1.5682,1.56787,1.56812,115299999.0
2006-07-06 02:31:00,1.56813,1.56813,1.56802,1.56802,105399999.0
2006-07-06 02:32:00,1.56797,1.56815,1.56795,1.56808,191700003.0
2006-07-06 02:33:00,1.56795,1.56814,1.56789,1.56809,310200006.0
2006-07-06 02:34:00,1.5681,1.56811,1.56796,1.56799,197600000.0
2006-07-06 02:35:00,1.56823,1.56823,1.56799,1.5681,611199997.0
2006-07-06 02:36:00,1.56812,1.56833,1.56805,1.56831,361200002.0
2006-07-06 02:37:00,1.5682,1.56835,1.56808,1.5682,164300003.0
2006-07-06 02:38:00,1.56811,1.56823,1.56811,1.56823,43900002.0
2006-07-06 02:39:00,1.56802,1.56818,1.56796,1.56814,354800003.0
2006-07-06 02:40:00,1.56827,1.56827,1.56824,1.56824,36800001.0
2006-07-06 02:41:00,1.568,1.56816,1.56794,1.5681,418499998.0
2006-07-06 02:42:00,1.56815,1.5682,1.56799,1.56799,343400005.0
2006-07-06 02:43:00,1.5682,1.5682,1.56815,1.56815,104399999.0
2006-07-06 02:44:00,1.56817,1.56825,1.56802,1.56816,348400001.0
2006-07-06 02:45:00,1.56815,1.5682,1.56807,1.56813,83000002.0
2006-07-06 02:46:00,1.56792,1.56807,1.56783,1.56798,119899999.0
2006-07-06 02:47:00,1.56795,1.56805,1.56779,1.56797,352799999.0
2006-07-06 02:48:00,1.56792,1.56808,1.56788,1.568,482800006.0
2006-07-06 02:49:00,1.56798,1.56798,1.56786,1.56786,47899999.0
2006-07-06 02:50:00,1.56792,1.56805,1.56792,1.56805,48000000.0
2006-07-06 02:51:00,1.56808,1.56811,1.56792,1.56798,318099999.0
2006-07-06 02:52:00,1.5679,1.56805,1.56782,1.56794,290800001.0
2006-07-06 02:53:00,1.56805,1.56805,1.56784,1.5679,405300002.0
2006-07-06 02:54:00,1.56801,1.56804,1.56786,1.56788,333199995.0
2006-07-06 02:55:00,1.56799,1.56799,1.56779,1.56779,236400002.0
2006-07-06 02:56:00,1.56794,1.56804,1.56787,1.56791,169400003.0
2006-07-06 02:57:00,1.56803,1.56812,1.5678,1.56797,234699999.0
2006-07-06 02:58:00,1.56785,1.56804,1.56776,1.56781,368099998.0
2006-07-06 02:59:00,1.5678,1.56785,1.5677,1.5677,151399999.0
2006-07-06 03:00:00,1.56778,1.56787,1.56771,1.56771,152299998.0
2006-07-06 03:01:00,1.56781,1.56792,1.56768,1.56772,394900002.0
2006-07-06 03:02:00,1.56775,1.56786,1.56746,1.56746,214100002.0
2006-07-06 03:03:00,1.56788,1.5679,1.56767,1.56767,202799999.0
2006-07-06 03:04:00,1.56787,1.5679,1.56769,1.56769,445699994.0
2006-07-06 03:05:00,1.5678,1.5679,1.5678,1.5679,55100000.0
2006-07-06 03:06:00,1.56795,1.56795,1.5679,1.5679,108600003.0
2006-07-06 03:07:00,1.56771,1.56789,1.5677,1.56778,139100002.0
2006-07-06 03:08:00,1.56777,1.56777,1.5676,1.56762,350599997.0
2006-07-06 03:09:00,1.5677,1.5677,1.56752,1.56765,191300002.0
2006-07-06 03:10:00,1.56778,1.56782,1.56762,1.5677,195699999.0
2006-07-06 03:11:00,1.56759,1.5678,1.56758,1.56765,224800001.0
2006-07-06 03:12:00,1.56775,1.56779,1.56749,1.56772,404400003.0
2006-07-06 03:13:00,1.56779,1.56782,1.56762,1.56775,99200001.0
2006-07-06 03:14:00,1.56767,1.5679,1.56767,1.56787,297900005.0
2006-07-06 03:15:00,1.56785,1.56785,1.56757,1.5677,318599999.0
2006-07-06 03:16:00,1.56781,1.56791,1.56757,1.56757,265100001.0
2006-07-06 03:17:00,1.56769,1.56788,1.56765,1.56779,359500003.0
2006-07-06 03:18:00,1.5677,1.5678,1.56767,1.5678,298800004.0
2006-07-06 03:19:00,1.5678,1.56788,1.56767,1.56767,229600000.0
2006-07-06 03:20:00,1.56778,1.56785,1.56766,1.56777,143600002.0
2006-07-06 03:21:00,1.5677,1.5678,1.5677,1.5678,6400000.0
2006-07-06 03:22:00,1.56766,1.5679,1.56763,1.5678,259899999.0
2006-07-06 03:23:00,1.5677,1.56783,1.56762,1.56775,246299999.0
2006-07-06 03:24:00,1.56771,1.56785,1.56766,1.56785,364899999.0
2006-07-06 03:25:00,1.5677,1.5678,1.5677,1.5678,65500000.0
2006-07-06 03:26:00,1.56765,1.56778,1.56765,1.56778,48699999.0
2006-07-06 03:27:00,1.5678,1.5678,1.5677,1.5677,37600000.0
2006-07-06 03:28:00,1.56777,1.5679,1.56775,1.56786,201099999.0
2006-07-06 03:29:00,1.56785,1.56794,1.56771,1.56788,334399997.0
2006-07-06 03:30:00,1.56778,1.56778,1.56766,1.56766,46300000.0
2006-07-06 03:31:00,1.56774,1.5678,1.56765,1.56779,245600000.0
2006-07-06 03:32:00,1.56761,1.56791,1.56761,1.56787,263700001.0
2006-07-06 03:33:00,1.5678,1.56781,1.56751,1.5677,364500004.0
2006-07-06 03:34:00,1.56785,1.56785,1.56764,1.56778,301100001.0
2006-07-06 03:35:00,1.5677,1.5678,1.5677,1.5678,12000000.0
2006-07-06 03:36:00,1.56785,1.56785,1.56772,1.56772,37700000.0
2006-07-06 03:37:00,1.56776,1.56789,1.56764,1.56769,238000004.0
2006-07-06 03:38:00,1.56785,1.56785,1.56772,1.56772,115000003.0
2006-07-06 03:39:00,1.56778,1.56792,1.56769,1.56781,100800002.0
2006-07-06 03:40:00,1.56795,1.56796,1.56766,1.56766,210300000.0
2006-07-06 03:41:00,1.56762,1.56785,1.56762,1.56785,302199997.0
2006-07-06 03:42:00,1.56774,1.5679,1.56772,1.56785,299600000.0
2006-07-06 03:43:00,1.56771,1.5679,1.56766,1.5678,239800004.0
2006-07-06 03:44:00,1.56773,1.56793,1.56773,1.56789,178000002.0
2006-07-06 03:45:00,1.56787,1.56795,1.56774,1.56789,432100006.0
2006-07-06 03:46:00,1.56779,1.56795,1.56772,1.56795,265900002.0
2006-07-06 03:47:00,1.56782,1.5679,1.56775,1.56782,352600002.0
2006-07-06 03:48:00,1.56784,1.56791,1.56768,1.56768,439599999.0
2006-07-06 03:49:00,1.56774,1.5679,1.56758,1.5679,357699997.0
2006-07-06 03:50:00,1.56783,1.56783,1.56772,1.56778,166100002.0
2006-07-06 03:51:00,1.56782,1.56787,1.56766,1.56777,313200000.0
2006-07-06 03:52:00,1.56765,1.56783,1.56763,1.56765,289900007.0
2006-07-06 03:53:00,1.56777,1.56789,1.56777,1.56789,26400000.0
2006-07-06 03:54:00,1.56785,1.56785,1.5678,1.5678,12000000.0
2006-07-06 03:55:00,1.56777,1.56789,1.56762,1.56777,216400002.0
2006-07-06 03:56:00,1.56775,1.56785,1.5676,1.56777,260700001.0
2006-07-06 03:57:00,1.5678,1.56785,1.5678,1.56785,33500000.0
2006-07-06 03:58:00,1.56771,1.56788,1.56762,1.56775,307800000.0
2006-07-06 03:59:00,1.56776,1.5679,1.56763,1.56777,209100002.0
2006-07-06 04:00:00,1.56782,1.56797,1.5678,1.56783,226499997.0
2006-07-06 04:01:00,1.56788,1.56798,1.56774,1.56778,297999999.0
2006-07-06 04:02:00,1.56786,1.56803,1.56786,1.568,86399999.0
2006-07-06 04:03:00,1.56792,1.56808,1.56773,1.56773,285400003.0
2006-07-06 04:04:00,1.56798,1.56802,1.56795,1.56795,46400000.0
2006-07-06 04:05:00,1.56798,1.56807,1.56786,1.56802,334899996.0
2006-07-06 04:06:00,1.568,1.56805,1.56789,1.56799,403599998.0
2006-07-06 04:07:00,1.568,1.56805,1.56776,1.56798,228799997.0
2006-07-06 04:08:00,1.568,1.56805,1.56783,1.56797,258700004.0
2006-07-06 04:09:00,1.56769,1.56805,1.56769,1.568,262899999.0
2006-07-06 04:10:00,1.5679,1.56805,1.5679,1.56805,224400002.0
2006-07-06 04:11:00,1.56789,1.56805,1.5678,1.56795,456800000.0
2006-07-06 04:12:00,1.5679,1.568,1.5679,1.568,139699996.0
2006-07-06 04:13:00,1.5678,1.56795,1.5678,1.56795,51300000.0
2006-07-06 04:14:00,1.56797,1.56804,1.56785,1.56799,281300003.0
2006-07-06 04:15:00,1.56805,1.56805,1.568,1.568,147600003.0
2006-07-06 04:16:00,1.56792,1.56808,1.56781,1.568,337900000.0
2006-07-06 04:17:00,1.568,1.568,1.5679,1.5679,76599998.0
2006-07-06 04:18:00,1.56798,1.56798,1.56781,1.56781,148500002.0
2006-07-06 04:19:00,1.56774,1.56784,1.56759,1.56761,133800000.0
2006-07-06 04:20:00,1.56771,1.56783,1.56755,1.5677,71900000.0
2006-07-06 04:21:00,1.56778,1.56788,1.56768,1.5677,354599999.0
2006-07-06 04:22:00,1.5676,1.5678,1.56755,1.56765,275400001.0
2006-07-06 04:23:00,1.56756,1.56776,1.56756,1.5677,374900001.0
2006-07-06 04:24:00,1.5677,1.56777,1.56752,1.56758,322000000.0
2006-07-06 04:25:00,1.56773,1.56773,1.56742,1.5675,295499998.0
2006-07-06 04:26:00,1.56775,1.56775,1.56758,1.56765,433300001.0
2006-07-06 04:27:00,1.56769,1.56777,1.56769,1.56777,127000005.0
2006-07-06 04:28:00,1.56778,1.56778,1.5676,1.56777,174400001.0
2006-07-06 04:29:00,1.56775,1.56775,1.56757,1.56757,96900001.0
2006-07-06 04:30:00,1.5675,1.56772,1.5675,1.56772,78800002.0
2006-07-06 04:31:00,1.56765,1.56778,1.56765,1.56778,143700001.0
2006-07-06 04:32:00,1.56766,1.5678,1.56766,1.5678,143999998.0
2006-07-06 04:33:00,1.56768,1.56783,1.56768,1.56783,62400000.0
2006-07-06 04:34:00,1.56775,1.56775,1.56765,1.56765,24000000.0
2006-07-06 04:35:00,1.56775,1.5678,1.56756,1.56772,307100006.0
2006-07-06 04:36:00,1.5678,1.5678,1.56775,1.56775,52800001.0
2006-07-06 04:37:00,1.56775,1.56782,1.56755,1.56772,419099998.0
2006-07-06 04:38:00,1.56765,1.5678,1.56764,1.5678,202100002.0
2006-07-06 04:39:00,1.56762,1.5678,1.56753,1.56759,249499997.0
2006-07-06 04:40:00,1.56769,1.56777,1.56753,1.56763,228100001.0
2006-07-06 04:41:00,1.56753,1.56765,1.56746,1.5676,41400000.0
2006-07-06 04:42:00,1.56757,1.5677,1.56756,1.56765,560399996.0
2006-07-06 04:43:00,1.56758,1.56776,1.5675,1.56765,275399999.0
2006-07-06 04:44:00,1.5677,1.56775,1.5677,1.56775,68099998.0
2006-07-06 04:45:00,1.56765,1.56775,1.56748,1.56748,165400002.0
2006-07-06 04:46:00,1.5677,1.5677,1.5676,1.5676,28099999.0
2006-07-06 04:47:00,1.56759,1.56775,1.56752,1.56773,296400004.0
2006-07-06 04:48:00,1.56767,1.56775,1.56753,1.56768,309400000.0
2006-07-06 04:49:00,1.56774,1.56778,1.56754,1.5677,420700000.0
2006-07-06 04:50:00,1.56767,1.5677,1.56746,1.56758,115900000.0
2006-07-06 04:51:00,1.5677,1.5677,1.5676,1.5676,101300002.0
2006-07-06 04:52:00,1.5676,1.5677,1.5676,1.5677,54200001.0
2006-07-06 04:53:00,1.5676,1.56778,1.56752,1.56752,109400000.0
2006-07-06 04:54:00,1.56758,1.5677,1.56747,1.56747,235099998.0
2006-07-06 04:55:00,1.56752,1.5677,1.56752,1.5677,39500000.0
2006-07-06 04:56:00,1.5677,1.5677,1.5676,1.5676,38699998.0
2006-07-06 04:57:00,1.5677,1.56775,1.56754,1.56767,226700002.0
2006-07-06 04:58:00,1.56773,1.56775,1.56755,1.5676,498000003.0
2006-07-06 04:59:00,1.56767,1.56781,1.56756,1.56763,349700005.0
2006-07-06 05:00:00,1.5677,1.56775,1.56756,1.56758,234300003.0
2006-07-06 05:01:00,1.5676,1.56773,1.5676,1.5677,167700000.0
2006-07-06 05:02:00,1.5675,1.56775,1.5675,1.5677,307500002.0
2006-07-06 05:03:00,1.56767,1.56775,1.56753,1.56768,214799998.0
2006-07-06 05:04:00,1.56777,1.56781,1.5676,1.5676,329600001.0
2006-07-06 05:05:00,1.56775,1.56779,1.56761,1.56768,171899999.0
2006-07-06 05:06:00,1.56783,1.56783,1.56768,1.56768,174900002.0
2006-07-06 05:07:00,1.56781,1.56786,1.5677,1.56775,239699998.0
2006-07-06 05:08:00,1.5677,1.56782,1.56764,1.56777,436400006.0
2006-07-06 05:09:00,1.56765,1.56779,1.56765,1.56779,107099999.0
2006-07-06 05:10:00,1.56772,1.56795,1.56772,1.56781,241500001.0
2006-07-06 05:11:00,1.56791,1.56791,1.56762,1.56762,288300001.0
2006-07-06 05:12:00,1.56766,1.56785,1.56761,1.56785,339400002.0
2006-07-06 05:13:00,1.56787,1.56791,1.56772,1.56775,256400000.0
2006-07-06 05:14:00,1.56774,1.56787,1.56771,1.56779,229300004.0
2006-07-06 05:15:00,1.56765,1.56778,1.56765,1.56778,37600000.0
2006-07-06 05:16:00,1.56765,1.56778,1.56765,1.56777,86600001.0
2006-07-06 05:17:00,1.56778,1.56778,1.56765,1.56772,70500002.0
2006-07-06 05:18:00,1.56763,1.56775,1.56755,1.56755,271100002.0
2006-07-06 05:19:00,1.5678,1.56785,1.56757,1.56774,250900000.0
2006-07-06 05:20:00,1.5677,1.56783,1.5677,1.56783,27800000.0
2006-07-06 05:21:00,1.56775,1.56775,1.56744,1.56744,337899998.0
2006-07-06 05:22:00,1.56763,1.56778,1.5676,1.5677,387399998.0
2006-07-06 05:23:00,1.56759,1.5677,1.56751,1.56759,234199998.0
2006-07-06 05:24:00,1.56749,1.56782,1.56748,1.56773,267700000.0
2006-07-06 05:25:00,1.56758,1.56776,1.56758,1.56774,311100002.0
2006-07-06 05:26:00,1.56765,1.56782,1.56757,1.56776,344099994.0
2006-07-06 05:27:00,1.56748,1.56778,1.56748,1.56773,388500000.0
2006-07-06 05:28:00,1.5677,1.56784,1.56761,1.56761,157300000.0
2006-07-06 05:29:00,1.56787,1.56805,1.56769,1.56788,210299998.0
2006-07-06 05:30:00,1.56799,1.56799,1.56786,1.56794,43700000.0
2006-07-06 05:31:00,1.56785,1.56804,1.56785,1.56785,184199997.0
2006-07-06 05:32:00,1.56785,1.56798,1.56784,1.56792,423399995.0
2006-07-06 05:33:00,1.56785,1.56799,1.5677,1.56787,167899998.0
2006-07-06 05:34:00,1.56774,1.5679,1.56768,1.5679,245199998.0
2006-07-06 05:35:00,1.56785,1.56785,1.56775,1.56775,15500000.0
2006-07-06 05:36:00,1.5678,1.56792,1.56766,1.56782,355400007.0
2006-07-06 05:37:00,1.56787,1.56787,1.56751,1.56756,255300004.0
2006-07-06 05:38:00,1.56787,1.56787,1.56785,1.56785,67000000.0
2006-07-06 05:39:00,1.56775,1.56785,1.56766,1.56777,320499996.0
2006-07-06 05:40:00,1.56776,1.56785,1.5676,1.56775,175100000.0
2006-07-06 05:41:00,1.56772,1.56785,1.56772,1.56785,85500000.0
2006-07-06 05:42:00,1.56768,1.5678,1.56762,1.56775,102700001.0
2006-07-06 05:43:00,1.56775,1.56792,1.56762,1.56784,180400000.0
2006-07-06 05:44:00,1.56792,1.56792,1.56769,1.56769,52000000.0
2006-07-06 05:45:00,1.5678,1.56785,1.56771,1.56771,253999996.0
2006-07-06 05:46:00,1.56775,1.56783,1.56764,1.56774,81400002.0
2006-07-06 05:47:00,1.5678,1.5678,1.56753,1.56763,317299998.0
2006-07-06 05:48:00,1.56771,1.56789,1.56764,1.56774,443600003.0
2006-07-06 05:49:00,1.56772,1.56786,1.56753,1.56771,324300003.0
2006-07-06 05:50:00,1.56777,1.56785,1.56762,1.56773,248900002.0
2006-07-06 05:51:00,1.56762,1.56778,1.56749,1.5676,332200003.0
2006-07-06 05:52:00,1.56767,1.56775,1.56754,1.5677,337900000.0
2006-07-06 05:53:00,1.5677,1.56778,1.56755,1.56756,377499997.0
2006-07-06 05:54:00,1.5676,1.56778,1.56752,1.56765,293200003.0
2006-07-06 05:55:00,1.56749,1.56773,1.56749,1.56773,193199999.0
2006-07-06 05:56:00,1.56764,1.56778,1.56757,1.56769,302000001.0
2006-07-06 05:57:00,1.56775,1.5678,1.56761,1.56772,242299999.0
2006-07-06 05:58:00,1.56765,1.56775,1.56752,1.56767,241300002.0
2006-07-06 05:59:00,1.56767,1.56775,1.56754,1.5677,344800006.0
2006-07-06 06:00:00,1.56758,1.56775,1.56748,1.56775,186000001.0
2006-07-06 06:01:00,1.56775,1.56778,1.56755,1.56756,343500005.0
2006-07-06 06:02:00,1.5676,1.5677,1.5676,1.5677,270300001.0
2006-07-06 06:03:00,1.5676,1.56775,1.5676,1.56775,276000003.0
2006-07-06 06:04:00,1.5675,1.56775,1.5675,1.5677,346200000.0
2006-07-06 06:05:00,1.5677,1.56778,1.5676,1.5676,337900006.0
2006-07-06 06:06:00,1.56768,1.56775,1.56756,1.5677,440399995.0
2006-07-06 06:07:00,1.56753,1.56775,1.56739,1.56739,279599998.0
2006-07-06 06:08:00,1.5676,1.56775,1.56747,1.56763,340500001.0
2006-07-06 06:09:00,1.56768,1.56778,1.56758,1.56775,426999997.0
2006-07-06 06:10:00,1.56758,1.5677,1.56745,1.56763,246000003.0
2006-07-06 06:11:00,1.56773,1.56785,1.56762,1.56775,261299999.0
2006-07-06 06:12:00,1.56774,1.56786,1.56761,1.56777,205999998.0
2006-07-06 06:13:00,1.56782,1.56791,1.56774,1.56782,71900002.0
2006-07-06 06:14:00,1.56795,1.56795,1.56772,1.56785,224100000.0
2006-07-06 06:15:00,1.56791,1.56791,1.56771,1.56771,203599997.0
2006-07-06 06:16:00,1.56788,1.56792,1.56773,1.56787,403199999.0
2006-07-06 06:17:00,1.56781,1.56795,1.56781,1.56795,65699999.0
2006-07-06 06:18:00,1.56792,1.56798,1.5678,1.56788,185400002.0
2006-07-06 06:19:00,1.56788,1.56798,1.56771,1.56771,250999996.0
2006-07-06 06:20:00,1.56789,1.56792,1.56768,1.56778,313400000.0
2006-07-06 06:21:00,1.56785,1.56798,1.5678,1.56798,46400000.0
2006-07-06 06:22:00,1.56793,1.568,1.56775,1.5679,385099999.0
2006-07-06 06:23:00,1.56799,1.56807,1.56777,1.56794,474000008.0
2006-07-06 06:24:00,1.56805,1.5681,1.56786,1.56802,215000000.0
2006-07-06 06:25:00,1.56799,1.56815,1.56795,1.56805,442599997.0
2006-07-06 06:26:00,1.56808,1.56818,1.56787,1.56795,277699998.0
2006-07-06 06:27:00,1.56806,1.56815,1.568,1.56815,165600001.0
2006-07-06 06:28:00,1.56815,1.56815,1.56788,1.5679,349400006.0
2006-07-06 06:29:00,1.56802,1.56812,1.56785,1.56804,105900000.0
2006-07-06 06:30:00,1.56794,1.56807,1.56794,1.56807,41600000.0
2006-07-06 06:31:00,1.56803,1.56813,1.56797,1.56807,52800001.0
2006-07-06 06:32:00,1.56802,1.56815,1.568,1.5681,403399996.0
2006-07-06 06:33:00,1.56792,1.56804,1.56792,1.56802,80900000.0
2006-07-06 06:34:00,1.56797,1.56805,1.56786,1.56805,352399998.0
2006-07-06 06:35:00,1.56801,1.56811,1.56791,1.56793,296500000.0
2006-07-06 06:36:00,1.5679,1.56803,1.56778,1.56793,117400000.0
2006-07-06 06:37:00,1.56781,1.56809,1.56781,1.5679,434399993.0
2006-07-06 06:38:00,1.5679,1.568,1.56784,1.56785,196800002.0
2006-07-06 06:39:00,1.56803,1.56819,1.56797,1.56803,286600006.0
2006-07-06 06:40:00,1.56798,1.56805,1.56784,1.56784,344299999.0
2006-07-06 06:41:00,1.56805,1.56805,1.56783,1.56783,95000002.0
2006-07-06 06:42:00,1.56799,1.56805,1.56789,1.56799,219700001.0
2006-07-06 06:43:00,1.56795,1.56803,1.56779,1.56799,171899999.0
2006-07-06 06:44:00,1.56787,1.56805,1.56787,1.56793,198000003.0
2006-07-06 06:45:00,1.56808,1.5681,1.56786,1.56786,166899999.0
2006-07-06 06:46:00,1.56796,1.5681,1.56784,1.568,320200001.0
2006-07-06 06:47:00,1.56805,1.56805,1.56795,1.56795,25500000.0
2006-07-06 06:48:00,1.5681,1.5681,1.56794,1.56794,320499996.0
2006-07-06 06:49:00,1.56811,1.56813,1.56792,1.56792,179799998.0
2006-07-06 06:50:00,1.5679,1.56818,1.5679,1.56813,404599994.0
2006-07-06 06:51:00,1.56807,1.56816,1.56796,1.56796,219000001.0
2006-07-06 06:52:00,1.56815,1.56818,1.56801,1.56805,386000003.0
2006-07-06 06:53:00,1.5681,1.5681,1.56795,1.56802,140100001.0
2006-07-06 06:54:00,1.56795,1.56818,1.56795,1.5681,242800001.0
2006-07-06 06:55:00,1.56815,1.56815,1.56795,1.56803,301700001.0
2006-07-06 06:56:00,1.5679,1.5681,1.5679,1.56795,195100000.0
2006-07-06 06:57:00,1.56795,1.56815,1.56792,1.56796,369499998.0
2006-07-06 06:58:00,1.56801,1.56814,1.56794,1.56803,171699999.0
2006-07-06 06:59:00,1.56806,1.56814,1.56796,1.56802,435400003.0
2006-07-06 07:00:00,1.56808,1.56815,1.56794,1.56805,414600002.0
2006-07-06 07:01:00,1.5681,1.56815,1.568,1.56808,254800001.0
2006-07-06 07:02:00,1.56796,1.56813,1.56788,1.56807,218400000.0
2006-07-06 07:03:00,1.56809,1.56809,1.56797,1.56799,99200002.0
2006-07-06 07:04:00,1.56798,1.56815,1.56779,1.56804,398500002.0
2006-07-06 07:05:00,1.5681,1.56817,1.56794,1.56806,262300000.0
2006-07-06 07:06:00,1.56807,1.56818,1.56798,1.56801,183199997.0
2006-07-06 07:07:00,1.56811,1.56828,1.56809,1.56817,206700000.0
2006-07-06 07:08:00,1.56802,1.56817,1.56792,1.56809,308499999.0
2006-07-06 07:09:00,1.56797,1.56818,1.56792,1.56805,278400004.0
2006-07-06 07:10:00,1.56803,1.5681,1.56788,1.56797,121300000.0
2006-07-06 07:11:00,1.56796,1.56814,1.56796,1.56813,304600002.0
2006-07-06 07:12:00,1.56807,1.56821,1.56803,1.56808,93899998.0
2006-07-06 07:13:00,1.56802,1.56825,1.56802,1.56818,202200001.0
2006-07-06 07:14:00,1.56814,1.56824,1.56799,1.56815,360999997.0
2006-07-06 07:15:00,1.56812,1.56824,1.56802,1.56815,437000002.0
2006-07-06 07:16:00,1.56794,1.56819,1.56794,1.56819,155800000.0
2006-07-06 07:17:00,1.56805,1.56825,1.56805,1.5682,209999999.0
2006-07-06 07:18:00,1.56806,1.56825,1.56805,1.56805,351700004.0
2006-07-06 07:19:00,1.56798,1.56811,1.56798,1.56811,19200000.0
2006-07-06 07:20:00,1.56803,1.56819,1.56793,1.56804,467499999.0
2006-07-06 07:21:00,1.56815,1.56818,1.568,1.568,139199999.0
2006-07-06 07:22:00,1.5679,1.56818,1.56789,1.56818,275600000.0
2006-07-06 07:23:00,1.56807,1.5681,1.56795,1.56799,95199999.0
2006-07-06 07:24:00,1.56808,1.56815,1.56795,1.56807,277400000.0
2006-07-06 07:25:00,1.56807,1.5681,1.56794,1.56799,363099998.0
2006-07-06 07:26:00,1.56805,1.56815,1.56781,1.5681,313899999.0
2006-07-06 07:27:00,1.56808,1.56808,1.56785,1.56796,379699999.0
2006-07-06 07:28:00,1.56812,1.56818,1.56794,1.56807,149399997.0
2006-07-06 07:29:00,1.56811,1.56818,1.56803,1.56809,271700004.0
2006-07-06 07:30:00,1.56811,1.56826,1.56806,1.56817,360799999.0
2006-07-06 07:31:00,1.56804,1.56815,1.56786,1.56807,149400000.0
2006-07-06 07:32:00,1.5682,1.5682,1.56794,1.56794,231200001.0
2006-07-06 07:33:00,1.56801,1.56819,1.56795,1.56819,346500002.0
2006-07-06 07:34:00,1.56806,1.56821,1.56801,1.56815,200700000.0
2006-07-06 07:35:00,1.56804,1.5684,1.56804,1.5684,257699999.0
2006-07-06 07:36:00,1.56834,1.56836,1.56825,1.5683,107699998.0
2006-07-06 07:37:00,1.56821,1.56827,1.56819,1.56827,95500002.0
2006-07-06 07:38:00,1.56803,1.56814,1.56802,1.56811,33600000.0
2006-07-06 07:39:00,1.56797,1.56806,1.56784,1.56794,299300002.0
2006-07-06 07:40:00,1.56793,1.56802,1.56782,1.56792,163500000.0
2006-07-06 07:41:00,1.5679,1.56796,1.56761,1.56784,368200005.0
2006-07-06 07:42:00,1.56785,1.56793,1.56771,1.56786,353700003.0
2006-07-06 07:43:00,1.5678,1.56785,1.56765,1.56778,354700003.0
2006-07-06 07:44:00,1.56766,1.56785,1.56765,1.56765,187600002.0
2006-07-06 07:45:00,1.56782,1.56788,1.56772,1.56782,394199998.0
2006-07-06 07:46:00,1.56778,1.56785,1.56772,1.5678,135700001.0
2006-07-06 07:47:00,1.5677,1.56785,1.56769,1.5678,171299999.0
2006-07-06 07:48:00,1.56782,1.56785,1.56766,1.5677,227800003.0
2006-07-06 07:49:00,1.56772,1.56785,1.56771,1.5678,201599996.0
2006-07-06 07:50:00,1.56768,1.56778,1.56767,1.56777,71800001.0
2006-07-06 07:51:00,1.56782,1.56789,1.56762,1.56762,272900001.0
2006-07-06 07:52:00,1.56781,1.56791,1.56773,1.56777,321300003.0
2006-07-06 07:53:00,1.56786,1.56797,1.56778,1.56797,76600001.0
2006-07-06 07:54:00,1.5679,1.56807,1.5677,1.56799,276900002.0
2006-07-06 07:55:00,1.56803,1.56827,1.56797,1.56806,272199999.0
2006-07-06 07:56:00,1.56812,1.56813,1.56794,1.56794,249699999.0
2006-07-06 07:57:00,1.5681,1.56814,1.56801,1.56801,176499998.0
2006-07-06 07:58:00,1.56802,1.56821,1.56802,1.56803,309300003.0
2006-07-06 07:59:00,1.56802,1.56811,1.56792,1.5681,291000001.0
2006-07-06 08:00:00,1.5682,1.56821,1.56796,1.56796,294700003.0
2006-07-06 08:01:00,1.56817,1.5682,1.56801,1.56804,497000000.0
2006-07-06 08:02:00,1.56804,1.56804,1.56779,1.5679,261300000.0
2006-07-06 08:03:00,1.56792,1.5681,1.56785,1.56796,194499998.0
2006-07-06 08:04:00,1.56793,1.56793,1.56779,1.56779,27200000.0
2006-07-06 08:05:00,1.56782,1.56795,1.56777,1.56778,257600004.0
2006-07-06 08:06:00,1.56773,1.56794,1.56762,1.56781,333899999.0
2006-07-06 08:07:00,1.56779,1.56803,1.56771,1.56803,443599999.0
2006-07-06 08:08:00,1.568,1.56807,1.56784,1.56805,332300002.0
2006-07-06 08:09:00,1.56798,1.56827,1.5679,1.56813,207100001.0
2006-07-06 08:10:00,1.56791,1.5683,1.56791,1.56825,165699998.0
2006-07-06 08:11:00,1.5681,1.56835,1.5681,1.56829,179399997.0
2006-07-06 08:12:00,1.56805,1.5682,1.56796,1.56809,127000000.0
2006-07-06 08:13:00,1.56802,1.56821,1.56801,1.56818,351399999.0
2006-07-06 08:14:00,1.56818,1.56827,1.56798,1.56798,341499997.0
2006-07-06 08:15:00,1.56802,1.56814,1.56792,1.56813,342799994.0
2006-07-06 08:16:00,1.56805,1.56813,1.56788,1.56794,243900001.0
2006-07-06 08:17:00,1.56813,1.56821,1.56797,1.56797,98300000.0
2006-07-06 08:18:00,1.56814,1.56822,1.56814,1.56822,14100000.0
2006-07-06 08:19:00,1.56818,1.56825,1.56803,1.56825,185000002.0
2006-07-06 08:20:00,1.56809,1.56821,1.5678,1.56793,145199998.0
2006-07-06 08:21:00,1.56795,1.56803,1.56774,1.56797,290900003.0
2006-07-06 08:22:00,1.56773,1.5679,1.56766,1.56766,261399998.0
2006-07-06 08:23:00,1.56788,1.56796,1.56765,1.56776,303400001.0
2006-07-06 08:24:00,1.56788,1.56805,1.56768,1.56776,247799999.0
2006-07-06 08:25:00,1.5679,1.56805,1.56776,1.56776,349399995.0
2006-07-06 08:26:00,1.56787,1.56787,1.56763,1.56768,199599997.0
2006-07-06 08:27:00,1.56782,1.56782,1.56757,1.56766,223500000.0
2006-07-06 08:28:00,1.56766,1.56779,1.56758,1.56768,386200007.0
2006-07-06 08:29:00,1.56767,1.56784,1.56767,1.56784,61600000.0
2006-07-06 08:30:00,1.56763,1.56773,1.56763,1.56772,91899999.0
2006-07-06 08:31:00,1.56764,1.56786,1.56748,1.56772,302100001.0
2006-07-06 08:32:00,1.56792,1.56799,1.56782,1.56799,324199998.0
2006-07-06 08:33:00,1.56802,1.56802,1.56782,1.56782,173800002.0
2006-07-06 08:34:00,1.56778,1.56789,1.56776,1.56788,278000002.0
2006-07-06 08:35:00,1.56776,1.56787,1.56754,1.56763,217499997.0
2006-07-06 08:36:00,1.56771,1.56778,1.56763,1.56778,111100001.0
2006-07-06 08:37:00,1.56784,1.56795,1.56774,1.56782,275400000.0
2006-07-06 08:38:00,1.56784,1.56789,1.56773,1.56777,121299999.0
2006-07-06 08:39:00,1.56786,1.56798,1.56784,1.56791,245099999.0
2006-07-06 08:40:00,1.56804,1.56813,1.56785,1.56797,379600003.0
2006-07-06 08:41:00,1.56804,1.56822,1.56794,1.56814,292499998.0
2006-07-06 08:42:00,1.56803,1.5682,1.56802,1.56814,223800001.0
2006-07-06 08:43:00,1.56813,1.56815,1.56799,1.56809,342300004.0
2006-07-06 08:44:00,1.56806,1.56825,1.56806,1.56823,210100001.0
2006-07-06 08:45:00,1.56823,1.56823,1.56781,1.5681,406699999.0
2006-07-06 08:46:00,1.5681,1.56818,1.56796,1.56808,168700000.0
2006-07-06 08:47:00,1.5682,1.56822,1.56802,1.5682,318100002.0
2006-07-06 08:48:00,1.5682,1.56829,1.56791,1.56819,236100001.0
2006-07-06 08:49:00,1.56806,1.56829,1.56806,1.56821,356400004.0
2006-07-06 08:50:00,1.56827,1.56843,1.5682,1.56828,234099999.0
2006-07-06 08:51:00,1.56822,1.56832,1.5681,1.56817,237299999.0
2006-07-06 08:52:00,1.56832,1.56848,1.56826,1.56827,383200007.0
2006-07-06 08:53:00,1.56827,1.5684,1.56826,1.5684,206100001.0
2006-07-06 08:54:00,1.56829,1.56841,1.56815,1.5682,274200000.0
2006-07-06 08:55:00,1.56835,1.56838,1.56818,1.56828,276200001.0
2006-07-06 08:56:00,1.56834,1.56838,1.5682,1.56824,229299998.0
2006-07-06 08:57:00,1.56832,1.56839,1.56817,1.56829,223500002.0
2006-07-06 08:58:00,1.56825,1.56834,1.56809,1.5683,211000000.0
2006-07-06 08:59:00,1.56837,1.5684,1.56805,1.56805,344899999.0
2006-07-06 09:00:00,1.56799,1.56822,1.56799,1.56819,287200001.0
2006-07-06 09:01:00,1.56811,1.56832,1.56811,1.56822,187800000.0
2006-07-06 09:02:00,1.56822,1.56832,1.56814,1.56825,319399996.0
2006-07-06 09:03:00,1.56819,1.56828,1.56808,1.56822,302600001.0
2006-07-06 09:04:00,1.56823,1.56832,1.56812,1.56822,234400000.0
2006-07-06 09:05:00,1.56823,1.5683,1.56807,1.56812,245299998.0
2006-07-06 09:06:00,1.56819,1.56844,1.56819,1.56839,191300001.0
2006-07-06 09:07:00,1.56835,1.56845,1.56824,1.56838,345100007.0
2006-07-06 09:08:00,1.56838,1.56838,1.56807,1.56813,278500000.0
2006-07-06 09:09:00,1.56808,1.56812,1.56786,1.56798,306300003.0
2006-07-06 09:10:00,1.56802,1.56802,1.56788,1.56796,102100002.0
2006-07-06 09:11:00,1.56793,1.56807,1.56781,1.56794,326200002.0
2006-07-06 09:12:00,1.568,1.56817,1.56796,1.56802,326600001.0
2006-07-06 09:13:00,1.56808,1.56817,1.56786,1.56786,297399999.0
2006-07-06 09:14:00,1.56799,1.56816,1.56793,1.5681,453300003.0
2006-07-06 09:15:00,1.56796,1.56815,1.56789,1.56802,287200000.0
2006-07-06 09:16:00,1.56799,1.56812,1.56793,1.56806,270100004.0
2006-07-06 09:17:00,1.56806,1.56813,1.56793,1.56808,341900003.0
2006-07-06 09:18:00,1.56804,1.56804,1.56774,1.56788,419999997.0
2006-07-06 09:19:00,1.56797,1.56808,1.56785,1.56795,425000009.0
2006-07-06 09:20:00,1.56806,1.56815,1.56787,1.56798,215700000.0
2006-07-06 09:21:00,1.56793,1.56801,1.56769,1.568,310100004.0
2006-07-06 09:22:00,1.56786,1.56795,1.56783,1.56787,136599999.0
2006-07-06 09:23:00,1.56784,1.568,1.56778,1.56795,344199994.0
2006-07-06 09:24:00,1.5678,1.56801,1.56779,1.56796,470400000.0
2006-07-06 09:25:00,1.56789,1.56798,1.56778,1.56789,217900002.0
2006-07-06 09:26:00,1.56798,1.56798,1.56784,1.56784,35300000.0
2006-07-06 09:27:00,1.5679,1.568,1.56767,1.56793,446900001.0
2006-07-06 09:28:00,1.56797,1.56797,1.56772,1.56772,313800004.0
2006-07-06 09:29:00,1.56783,1.56799,1.56775,1.56784,501900004.0
2006-07-06 09:30:00,1.568,1.568,1.56795,1.56795,79900000.0
2006-07-06 09:31:00,1.56786,1.56797,1.5677,1.56795,338499999.0
2006-07-06 09:32:00,1.56798,1.56798,1.56768,1.56772,212599997.0
2006-07-06 09:33:00,1.56792,1.56794,1.56773,1.56776,350800004.0
2006-07-06 09:34:00,1.56774,1.56789,1.56766,1.56777,239900001.0
2006-07-06 09:35:00,1.56772,1.56786,1.56772,1.56786,188399999.0
2006-07-06 09:36:00,1.56767,1.56783,1.56758,1.56776,409200003.0
2006-07-06 09:37:00,1.56777,1.56797,1.56775,1.56775,315500004.0
2006-07-06 09:38:00,1.56781,1.56785,1.56749,1.56768,261299996.0
2006-07-06 09:39:00,1.56774,1.56785,1.56759,1.56773,205700001.0
2006-07-06 09:40:00,1.56758,1.5677,1.56755,1.56761,167800000.0
2006-07-06 09:41:00,1.56766,1.56773,1.56752,1.56768,305299997.0
2006-07-06 09:42:00,1.56769,1.56775,1.56748,1.56764,152200002.0
2006-07-06 09:43:00,1.56766,1.56766,1.56744,1.56753,335000001.0
2006-07-06 09:44:00,1.56749,1.56767,1.5674,1.56744,397900004.0
2006-07-06 09:45:00,1.56764,1.56769,1.5674,1.56747,366599997.0
2006-07-06 09:46:00,1.56752,1.5677,1.56746,1.56757,270100006.0
2006-07-06 09:47:00,1.56757,1.56777,1.56757,1.56768,337800002.0
2006-07-06 09:48:00,1.56753,1.56778,1.56753,1.56765,340500000.0
2006-07-06 09:49:00,1.56753,1.56771,1.56753,1.5676,337899999.0
2006-07-06 09:50:00,1.56778,1.5678,1.5676,1.56774,254600000.0
2006-07-06 09:51:00,1.56771,1.56777,1.56762,1.56771,380900000.0
2006-07-06 09:52:00,1.56768,1.56777,1.5676,1.5677,186399999.0
2006-07-06 09:53:00,1.56756,1.56777,1.56748,1.56777,291000010.0
2006-07-06 09:54:00,1.56782,1.56786,1.56756,1.56756,296200003.0
2006-07-06 09:55:00,1.56759,1.56783,1.56745,1.56777,215800002.0
2006-07-06 09:56:00,1.56755,1.56777,1.56755,1.56777,156999999.0
2006-07-06 09:57:00,1.56778,1.56786,1.56767,1.56777,353100005.0
2006-07-06 09:58:00,1.56769,1.56786,1.56764,1.56775,285800005.0
2006-07-06 09:59:00,1.56777,1.56792,1.56773,1.56782,139000002.0
2006-07-06 10:00:00,1.56772,1.56791,1.56769,1.5678,344999995.0
2006-07-06 10:01:00,1.56784,1.56795,1.56763,1.56787,298599999.0
2006-07-06 10:02:00,1.56776,1.56806,1.56776,1.56799,309799997.0
2006-07-06 10:03:00,1.56798,1.56818,1.56798,1.56805,172700000.0
2006-07-06 10:04:00,1.56806,1.56821,1.56802,1.56805,254900002.0
2006-07-06 10:05:00,1.56799,1.56818,1.56794,1.56804,349499999.0
2006-07-06 10:06:00,1.56808,1.56816,1.56799,1.56802,174900006.0
2006-07-06 10:07:00,1.5681,1.5682,1.56789,1.56802,510500007.0
2006-07-06 10:08:00,1.56795,1.56813,1.56782,1.56806,390500002.0
2006-07-06 10:09:00,1.56792,1.56814,1.56792,1.5681,276000000.0
2006-07-06 10:10:00,1.56809,1.56813,1.56794,1.56797,214899999.0
2006-07-06 10:11:00,1.56815,1.56815,1.56792,1.56799,308900002.0
2006-07-06 10:12:00,1.56798,1.56807,1.56773,1.56773,298100002.0
2006-07-06 10:13:00,1.56777,1.56797,1.56773,1.56781,302400001.0
2006-07-06 10:14:00,1.56774,1.56784,1.56759,1.56784,349399998.0
2006-07-06 10:15:00,1.5678,1.56801,1.56779,1.56786,339299999.0
2006-07-06 10:16:00,1.56801,1.56801,1.5678,1.56788,340399997.0
2006-07-06 10:17:00,1.568,1.56807,1.56784,1.56784,364099996.0
2006-07-06 10:18:00,1.56797,1.56802,1.56783,1.568,363299998.0
2006-07-06 10:19:00,1.56791,1.56801,1.56778,1.56795,366900003.0
2006-07-06 10:20:00,1.56772,1.56797,1.56768,1.56778,214000003.0
2006-07-06 10:21:00,1.56764,1.56797,1.56764,1.56791,315200004.0
2006-07-06 10:22:00,1.56788,1.56804,1.56778,1.56798,316199999.0
2006-07-06 10:23:00,1.56803,1.56806,1.56781,1.56799,312300001.0
2006-07-06 10:24:00,1.56799,1.56807,1.56786,1.56807,254200005.0
2006-07-06 10:25:00,1.56798,1.56809,1.56774,1.56791,366599999.0
2006-07-06 10:26:00,1.56792,1.5681,1.56792,1.56805,190500002.0
2006-07-06 10:27:00,1.56792,1.56817,1.56784,1.56817,209300001.0
2006-07-06 10:28:00,1.56821,1.56821,1.56806,1.56812,269099998.0
2006-07-06 10:29:00,1.56819,1.56823,1.56802,1.56805,366900005.0
2006-07-06 10:30:00,1.56817,1.56841,1.56811,1.56825,189799999.0
2006-07-06 10:31:00,1.56835,1.56845,1.56813,1.56831,285500002.0
2006-07-06 10:32:00,1.56829,1.56847,1.56819,1.56832,395999997.0
2006-07-06 10:33:00,1.56825,1.56842,1.56816,1.56837,258300003.0
2006-07-06 10:34:00,1.56825,1.56839,1.56818,1.5683,275800001.0
2006-07-06 10:35:00,1.56819,1.56844,1.56819,1.56827,495300001.0
2006-07-06 10:36:00,1.56839,1.56845,1.5683,1.56833,263900000.0
2006-07-06 10:37:00,1.56836,1.56837,1.56814,1.56814,256500001.0
2006-07-06 10:38:00,1.56808,1.56825,1.56803,1.56818,302300000.0
2006-07-06 10:39:00,1.56809,1.56825,1.56809,1.56825,198600000.0
2006-07-06 10:40:00,1.56815,1.56825,1.568,1.56817,223700000.0
2006-07-06 10:41:00,1.5682,1.56825,1.56799,1.56799,348000002.0
2006-07-06 10:42:00,1.56802,1.56825,1.56802,1.5682,137200001.0
2006-07-06 10:43:00,1.56816,1.56825,1.56781,1.56825,322200001.0
2006-07-06 10:44:00,1.56825,1.56825,1.568,1.56808,246300002.0
2006-07-06 10:45:00,1.56813,1.56833,1.56813,1.56813,345200000.0
2006-07-06 10:46:00,1.568,1.5682,1.56797,1.56818,228600001.0
2006-07-06 10:47:00,1.56807,1.56815,1.56794,1.56794,175600000.0
2006-07-06 10:48:00,1.5681,1.56815,1.56802,1.56808,67399999.0
2006-07-06 10:49:00,1.568,1.56815,1.56796,1.5681,349899997.0
2006-07-06 10:50:00,1.5679,1.5681,1.5679,1.5681,135799999.0
2006-07-06 10:51:00,1.56787,1.5682,1.56787,1.5682,524899999.0
2006-07-06 10:52:00,1.56809,1.56828,1.56807,1.56811,345700004.0
2006-07-06 10:53:00,1.56812,1.56823,1.56807,1.56823,267799996.0
2006-07-06 10:54:00,1.56818,1.56823,1.56806,1.56806,230699999.0
2006-07-06 10:55:00,1.5681,1.56823,1.56796,1.56815,365400002.0
2006-07-06 10:56:00,1.5682,1.56822,1.56801,1.56806,257600002.0
2006-07-06 10:57:00,1.56815,1.56822,1.56802,1.56818,337099998.0
2006-07-06 10:58:00,1.56801,1.56819,1.56799,1.56804,308399999.0
2006-07-06 10:59:00,1.56819,1.56819,1.56796,1.56796,242599998.0
2006-07-06 11:00:00,1.56809,1.56818,1.56793,1.56808,231899995.0
2006-07-06 11:01:00,1.56819,1.56822,1.56798,1.56814,128999999.0
2006-07-06 11:02:00,1.56814,1.56822,1.56804,1.56812,170300002.0
2006-07-06 11:03:00,1.56805,1.56824,1.56805,1.56817,237000003.0
2006-07-06 11:04:00,1.56803,1.5682,1.56778,1.56808,304999999.0
2006-07-06 11:05:00,1.56807,1.56828,1.56807,1.56814,250400000.0
2006-07-06 11:06:00,1.56825,1.56825,1.5682,1.5682,60800000.0
2006-07-06 11:07:00,1.56815,1.56828,1.56798,1.56819,213400001.0
2006-07-06 11:08:00,1.56818,1.56818,1.56807,1.56807,129400003.0
2006-07-06 11:09:00,1.56812,1.5682,1.56794,1.5681,168300000.0
2006-07-06 11:10:00,1.56804,1.56817,1.568,1.5681,226400006.0
2006-07-06 11:11:00,1.5681,1.5682,1.56796,1.56809,218900000.0
2006-07-06 11:12:00,1.56813,1.5682,1.56798,1.56804,296500003.0
2006-07-06 11:13:00,1.5681,1.56822,1.56793,1.56812,206599998.0
2006-07-06 11:14:00,1.56809,1.56826,1.56809,1.56821,328799999.0
2006-07-06 11:15:00,1.56809,1.56825,1.568,1.56825,300300001.0
2006-07-06 11:16:00,1.56821,1.56828,1.56812,1.56815,145800001.0
2006-07-06 11:17:00,1.56806,1.56831,1.56806,1.56824,281600003.0
2006-07-06 11:18:00,1.56822,1.56832,1.56817,1.5682,244400001.0
2006-07-06 11:19:00,1.56827,1.56832,1.56817,1.56826,283999999.0
2006-07-06 11:20:00,1.5682,1.56832,1.56813,1.56825,535000003.0
2006-07-06 11:21:00,1.56828,1.56828,1.56808,1.56822,371099999.0
2006-07-06 11:22:00,1.56814,1.56822,1.56798,1.56798,185299997.0
2006-07-06 11:23:00,1.56799,1.56819,1.56795,1.5681,176200001.0
2006-07-06 11:24:00,1.56797,1.56831,1.56797,1.56825,334399999.0
2006-07-06 11:25:00,1.56822,1.56843,1.56797,1.56832,174900000.0
2006-07-06 11:26:00,1.56837,1.56883,1.56837,1.56883,214800004.0
2006-07-06 11:27:00,1.56874,1.56895,1.56874,1.56892,357900003.0
2006-07-06 11:28:00,1.56876,1.56881,1.56865,1.56869,189899998.0
2006-07-06 11:29:00,1.5687,1.56885,1.56866,1.56878,318000003.0
2006-07-06 11:30:00,1.56885,1.56895,1.56871,1.56878,321599996.0
2006-07-06 11:31:00,1.56886,1.56903,1.56886,1.56896,342800000.0
2006-07-06 11:32:00,1.56906,1.56917,1.56889,1.56907,285000001.0
2006-07-06 11:33:00,1.56918,1.56933,1.56912,1.56933,433200005.0
2006-07-06 11:34:00,1.5693,1.56947,1.5692,1.5694,460799996.0
2006-07-06 11:35:00,1.5694,1.56945,1.56923,1.5693,365300002.0
2006-07-06 11:36:00,1.56942,1.56942,1.56916,1.56921,242999999.0
2006-07-06 11:37:00,1.56925,1.56926,1.56905,1.56905,426200005.0
2006-07-06 11:38:00,1.56916,1.56923,1.56907,1.56923,186200000.0
2006-07-06 11:39:00,1.56919,1.56924,1.56908,1.56911,321600001.0
2006-07-06 11:40:00,1.56915,1.56926,1.56902,1.56916,391300003.0
2006-07-06 11:41:00,1.56907,1.56924,1.56893,1.56924,431500000.0
2006-07-06 11:42:00,1.56901,1.56922,1.56899,1.56918,208399997.0
2006-07-06 11:43:00,1.56907,1.56915,1.56893,1.569,303400000.0
2006-07-06 11:44:00,1.56909,1.56915,1.56892,1.56909,219799999.0
2006-07-06 11:45:00,1.56912,1.56927,1.56905,1.56915,372600002.0
2006-07-06 11:46:00,1.56921,1.5694,1.56921,1.56935,153499998.0
2006-07-06 11:47:00,1.56928,1.56936,1.56906,1.56929,391800007.0
2006-07-06 11:48:00,1.56923,1.56928,1.56903,1.5691,301900002.0
2006-07-06 11:49:00,1.56918,1.56925,1.56895,1.56895,342100002.0
2006-07-06 11:50:00,1.56914,1.56917,1.569,1.56906,363499999.0
2006-07-06 11:51:00,1.56907,1.56907,1.56879,1.56887,406600003.0
2006-07-06 11:52:00,1.56865,1.56886,1.56856,1.56867,331400000.0
2006-07-06 11:53:00,1.56849,1.56862,1.56843,1.56862,283000002.0
2006-07-06 11:54:00,1.5686,1.56869,1.56847,1.5686,267400004.0
2006-07-06 11:55:00,1.56843,1.56868,1.56843,1.56864,399100003.0
2006-07-06 11:56:00,1.56863,1.56871,1.56846,1.56862,295199998.0
2006-07-06 11:57:00,1.56851,1.56871,1.56851,1.5687,174200000.0
2006-07-06 11:58:00,1.56867,1.56882,1.56858,1.56875,215299998.0
2006-07-06 11:59:00,1.56873,1.5688,1.56857,1.56864,247800005.0
2006-07-06 12:00:00,1.56872,1.5688,1.56855,1.5687,326199998.0
2006-07-06 12:01:00,1.56872,1.5688,1.56857,1.56861,247000000.0
2006-07-06 12:02:00,1.56875,1.56883,1.56864,1.56875,397000000.0
2006-07-06 12:03:00,1.56879,1.56881,1.56855,1.56874,241600001.0
2006-07-06 12:04:00,1.56869,1.56892,1.56861,1.56892,359499997.0
2006-07-06 12:05:00,1.56885,1.56894,1.56868,1.56879,266900001.0
2006-07-06 12:06:00,1.5688,1.5688,1.56841,1.56856,273900006.0
2006-07-06 12:07:00,1.5687,1.56875,1.56849,1.56849,223000003.0
2006-07-06 12:08:00,1.56869,1.56875,1.56855,1.56868,371399999.0
2006-07-06 12:09:00,1.56881,1.56891,1.56875,1.56879,91899999.0
2006-07-06 12:10:00,1.56898,1.56898,1.56857,1.56857,182499998.0
2006-07-06 12:11:00,1.56884,1.56894,1.56871,1.5688,346399996.0
2006-07-06 12:12:00,1.56887,1.56891,1.56872,1.56872,267599997.0
2006-07-06 12:13:00,1.5688,1.56895,1.56868,1.5689,242800002.0
2006-07-06 12:14:00,1.56881,1.56888,1.56871,1.56883,227600002.0
2006-07-06 12:15:00,1.56887,1.56895,1.56867,1.5688,198500000.0
2006-07-06 12:16:00,1.5687,1.56882,1.56857,1.56881,431499999.0
2006-07-06 12:17:00,1.56872,1.5688,1.56865,1.5688,249699998.0
2006-07-06 12:18:00,1.56877,1.56883,1.56861,1.56861,353000004.0
2006-07-06 12:19:00,1.56867,1.5688,1.56867,1.5688,101400002.0
2006-07-06 12:20:00,1.5687,1.56879,1.56858,1.56858,283500004.0
2006-07-06 12:21:00,1.56877,1.56886,1.5686,1.56879,434199997.0
2006-07-06 12:22:00,1.56873,1.5688,1.56858,1.56873,230500002.0
2006-07-06 12:23:00,1.56878,1.5688,1.56853,1.56853,266700004.0
2006-07-06 12:24:00,1.56876,1.56882,1.56867,1.56873,259800001.0
2006-07-06 12:25:00,1.56878,1.56885,1.5686,1.56865,518900005.0
2006-07-06 12:26:00,1.56867,1.56882,1.5686,1.56866,333300003.0
2006-07-06 12:27:00,1.56881,1.56885,1.56864,1.56874,293599999.0
2006-07-06 12:28:00,1.56858,1.5689,1.56858,1.56888,364200000.0
2006-07-06 12:29:00,1.56885,1.5689,1.56864,1.56864,224399999.0
2006-07-06 12:30:00,1.56866,1.56885,1.56863,1.56878,266900001.0
2006-07-06 12:31:00,1.56881,1.56891,1.5687,1.56891,283299998.0
2006-07-06 12:32:00,1.56887,1.56887,1.56858,1.56861,473100004.0
2006-07-06 12:33:00,1.56877,1.56891,1.56865,1.5688,222900002.0
2006-07-06 12:34:00,1.56878,1.56891,1.56877,1.5688,197599998.0
2006-07-06 12:35:00,1.56887,1.56891,1.56874,1.56877,361399999.0
2006-07-06 12:36:00,1.56872,1.56885,1.56854,1.56859,365500001.0
2006-07-06 12:37:00,1.56867,1.56883,1.56863,1.56883,336899998.0
2006-07-06 12:38:00,1.56878,1.56886,1.56864,1.56864,438200000.0
2006-07-06 12:39:00,1.56874,1.56878,1.56861,1.56876,299199999.0
2006-07-06 12:40:00,1.56878,1.56882,1.56855,1.56864,188500001.0
2006-07-06 12:41:00,1.56861,1.56874,1.5685,1.56864,177199999.0
2006-07-06 12:42:00,1.5686,1.56875,1.56856,1.56868,196600002.0
2006-07-06 12:43:00,1.56868,1.56886,1.56866,1.56874,364899999.0
2006-07-06 12:44:00,1.56866,1.56877,1.56851,1.56867,261400001.0
2006-07-06 12:45:00,1.56872,1.56886,1.56866,1.56873,120800001.0
2006-07-06 12:46:00,1.56889,1.569,1.56873,1.56888,322999998.0
2006-07-06 12:47:00,1.56893,1.56904,1.56881,1.56896,276399998.0
2006-07-06 12:48:00,1.56896,1.56907,1.56883,1.56897,230700001.0
2006-07-06 12:49:00,1.56886,1.56898,1.56886,1.56887,78299999.0
2006-07-06 12:50:00,1.56887,1.56892,1.56866,1.56866,160999999.0
2006-07-06 12:51:00,1.56895,1.5691,1.56891,1.56891,205400002.0
2006-07-06 12:52:00,1.56874,1.56904,1.56849,1.56885,410399998.0
2006-07-06 12:53:00,1.56899,1.56916,1.56886,1.56916,296400000.0
2006-07-06 12:54:00,1.56904,1.5692,1.56904,1.5691,195599996.0
2006-07-06 12:55:00,1.56905,1.56912,1.56887,1.56909,234200001.0
2006-07-06 12:56:00,1.56891,1.56915,1.56891,1.56905,278499996.0
2006-07-06 12:57:00,1.56903,1.56913,1.56891,1.56906,278799998.0
2006-07-06 12:58:00,1.5691,1.56918,1.56893,1.56897,278900005.0
2006-07-06 12:59:00,1.56884,1.56907,1.56884,1.56903,171000002.0
2006-07-06 13:00:00,1.56902,1.56902,1.56887,1.5689,318199997.0
2006-07-06 13:01:00,1.56903,1.56911,1.56893,1.56893,253499999.0
2006-07-06 13:02:00,1.56896,1.56912,1.56887,1.56903,314699999.0
2006-07-06 13:03:00,1.56898,1.56922,1.56893,1.56922,287299999.0
2006-07-06 13:04:00,1.56897,1.5692,1.56891,1.5692,130100001.0
2006-07-06 13:05:00,1.56917,1.5692,1.56902,1.56908,185200000.0
2006-07-06 13:06:00,1.56922,1.56939,1.56911,1.56921,162800001.0
2006-07-06 13:07:00,1.56934,1.56943,1.56917,1.56917,332599998.0
2006-07-06 13:08:00,1.56942,1.56943,1.56919,1.56933,361500005.0
2006-07-06 13:09:00,1.56928,1.56936,1.56922,1.56929,67900002.0
2006-07-06 13:10:00,1.56907,1.56933,1.56907,1.56921,99600000.0
2006-07-06 13:11:00,1.56931,1.56931,1.56913,1.56913,62300000.0
2006-07-06 13:12:00,1.56922,1.56923,1.56902,1.56906,244800003.0
2006-07-06 13:13:00,1.56916,1.56918,1.56899,1.56903,360800004.0
2006-07-06 13:14:00,1.5691,1.5691,1.56893,1.56899,211000002.0
2006-07-06 13:15:00,1.56901,1.56915,1.56896,1.56903,267699997.0
2006-07-06 13:16:00,1.56908,1.56924,1.56898,1.56913,309600002.0
2006-07-06 13:17:00,1.569,1.56926,1.569,1.56908,211300001.0
2006-07-06 13:18:00,1.56909,1.56925,1.56895,1.56907,383199998.0
2006-07-06 13:19:00,1.56924,1.56937,1.56912,1.56937,362599998.0
2006-07-06 13:20:00,1.56936,1.56938,1.56916,1.56916,314500004.0
2006-07-06 13:21:00,1.56932,1.56938,1.56913,1.56913,284999997.0
2006-07-06 13:22:00,1.5694,1.5695,1.56934,1.56945,437800001.0
2006-07-06 13:23:00,1.56948,1.56948,1.56922,1.56922,348499995.0
2006-07-06 13:24:00,1.56943,1.56956,1.5693,1.56941,255900003.0
2006-07-06 13:25:00,1.56924,1.56934,1.56894,1.5692,339000002.0
2006-07-06 13:26:00,1.56923,1.56944,1.56909,1.56909,239400001.0
2006-07-06 13:27:00,1.56923,1.56935,1.56912,1.56918,336299999.0
2006-07-06 13:28:00,1.5692,1.56924,1.56906,1.56917,249799999.0
2006-07-06 13:29:00,1.56901,1.56927,1.56901,1.56923,282100000.0
2006-07-06 13:30:00,1.56915,1.56926,1.56905,1.56918,447500001.0
2006-07-06 13:31:00,1.56924,1.56928,1.56911,1.56915,322500000.0
2006-07-06 13:32:00,1.56915,1.56929,1.56911,1.56924,241700000.0
2006-07-06 13:33:00,1.56922,1.56928,1.5691,1.56918,163900005.0
2006-07-06 13:34:00,1.5692,1.5692,1.56889,1.56894,205900000.0
2006-07-06 13:35:00,1.56905,1.56913,1.56892,1.56892,288100002.0
2006-07-06 13:36:00,1.56893,1.56914,1.56891,1.56898,239400001.0
2006-07-06 13:37:00,1.56895,1.5691,1.56892,1.56895,217700001.0
2006-07-06 13:38:00,1.56912,1.56925,1.56906,1.56918,270800003.0
2006-07-06 13:39:00,1.5691,1.56923,1.56898,1.56912,193699999.0
2006-07-06 13:40:00,1.5691,1.5691,1.56886,1.56888,246199997.0
2006-07-06 13:41:00,1.56898,1.56913,1.56886,1.56904,286700000.0
2006-07-06 13:42:00,1.5689,1.56905,1.56887,1.56891,252400000.0
2006-07-06 13:43:00,1.56905,1.56906,1.56884,1.56884,420499998.0
2006-07-06 13:44:00,1.56895,1.56895,1.56868,1.56875,236100000.0
2006-07-06 13:45:00,1.56876,1.56886,1.56856,1.5687,259400000.0
2006-07-06 13:46:00,1.5689,1.56898,1.56875,1.56887,298300000.0
2006-07-06 13:47:00,1.56894,1.56899,1.56872,1.56872,420100004.0
2006-07-06 13:48:00,1.5689,1.569,1.56869,1.56884,405000004.0
2006-07-06 13:49:00,1.56891,1.56891,1.56868,1.56876,329000000.0
2006-07-06 13:50:00,1.56878,1.56883,1.5686,1.56869,353099999.0
2006-07-06 13:51:00,1.5688,1.5689,1.56868,1.56872,348699998.0
2006-07-06 13:52:00,1.56888,1.56891,1.56873,1.56876,338200003.0
2006-07-06 13:53:00,1.56881,1.56888,1.56865,1.56877,209199998.0
2006-07-06 13:54:00,1.56878,1.56887,1.56856,1.56879,278900004.0
2006-07-06 13:55:00,1.56876,1.5689,1.56865,1.56877,551900006.0
2006-07-06 13:56:00,1.56875,1.56876,1.56854,1.56864,387399999.0
2006-07-06 13:57:00,1.56852,1.56871,1.56852,1.56865,319700002.0
2006-07-06 13:58:00,1.56852,1.56873,1.56852,1.56871,224000000.0
2006-07-06 13:59:00,1.56852,1.5688,1.56852,1.56875,401299995.0
2006-07-06 14:00:00,1.5687,1.56872,1.56842,1.56862,270200000.0
2006-07-06 14:01:00,1.56854,1.5688,1.5685,1.5685,380700002.0
2006-07-06 14:02:00,1.56871,1.56871,1.56851,1.56858,433299995.0
2006-07-06 14:03:00,1.56819,1.56864,1.56819,1.56858,260000000.0
2006-07-06 14:04:00,1.56849,1.56862,1.5684,1.56853,184900000.0
2006-07-06 14:05:00,1.56858,1.56862,1.56854,1.56856,96299996.0
2006-07-06 14:06:00,1.56863,1.56863,1.56837,1.56849,238199998.0
2006-07-06 14:07:00,1.5685,1.56872,1.56841,1.56872,234199999.0
2006-07-06 14:08:00,1.56869,1.56871,1.5685,1.5685,224300001.0
2006-07-06 14:09:00,1.56847,1.5686,1.56837,1.56839,352899999.0
2006-07-06 14:10:00,1.56837,1.56848,1.5683,1.56842,299300001.0
2006-07-06 14:11:00,1.56833,1.56853,1.56832,1.56845,158699999.0
2006-07-06 14:12:00,1.56829,1.56852,1.56829,1.56845,250500003.0
2006-07-06 14:13:00,1.5685,1.56855,1.5683,1.56851,241500000.0
2006-07-06 14:14:00,1.5684,1.56848,1.56826,1.56838,264400001.0
2006-07-06 14:15:00,1.56849,1.56849,1.56828,1.56828,463500005.0
2006-07-06 14:16:00,1.56828,1.56847,1.56828,1.56834,430499997.0
2006-07-06 14:17:00,1.56836,1.56853,1.56831,1.56845,304199997.0
2006-07-06 14:18:00,1.5684,1.56853,1.56834,1.56845,353800002.0
2006-07-06 14:19:00,1.56853,1.56853,1.56835,1.56838,476700001.0
2006-07-06 14:20:00,1.56846,1.56847,1.5682,1.56845,417200001.0
2006-07-06 14:21:00,1.56838,1.56844,1.56825,1.56837,121500000.0
2006-07-06 14:22:00,1.56829,1.5685,1.56822,1.56829,335700008.0
2006-07-06 14:23:00,1.56832,1.5685,1.56823,1.56842,347400000.0
2006-07-06 14:24:00,1.56837,1.56846,1.56821,1.56829,211800001.0
2006-07-06 14:25:00,1.56843,1.5685,1.56841,1.5685,206299998.0
2006-07-06 14:26:00,1.56841,1.56847,1.5682,1.56831,289800001.0
2006-07-06 14:27:00,1.56839,1.56848,1.56809,1.56839,436700004.0
2006-07-06 14:28:00,1.56838,1.56852,1.56822,1.56835,195199998.0
2006-07-06 14:29:00,1.56792,1.56808,1.56722,1.56722,238900002.0
2006-07-06 14:30:00,1.56715,1.56813,1.56705,1.56811,342599999.0
2006-07-06 14:31:00,1.56822,1.56832,1.56802,1.56802,282299996.0
2006-07-06 14:32:00,1.56829,1.56844,1.56819,1.56837,522900010.0
2006-07-06 14:33:00,1.56838,1.56838,1.56728,1.56735,224999999.0
2006-07-06 14:34:00,1.56743,1.56787,1.56721,1.56781,207100001.0
2006-07-06 14:35:00,1.56797,1.56814,1.56734,1.56781,399500004.0
2006-07-06 14:36:00,1.56839,1.56865,1.56824,1.56862,291400001.0
2006-07-06 14:37:00,1.56865,1.56873,1.5685,1.56859,394900002.0
2006-07-06 14:38:00,1.56868,1.56868,1.5684,1.5686,334300000.0
2006-07-06 14:39:00,1.56862,1.56863,1.56846,1.56848,449100001.0
2006-07-06 14:40:00,1.56848,1.56867,1.56844,1.56854,348000000.0
2006-07-06 14:41:00,1.5686,1.5686,1.56836,1.56845,298900002.0
2006-07-06 14:42:00,1.56855,1.56859,1.56833,1.56852,395400008.0
2006-07-06 14:43:00,1.56854,1.56855,1.56827,1.56847,397699999.0
2006-07-06 14:44:00,1.56848,1.56866,1.56839,1.5684,370699999.0
2006-07-06 14:45:00,1.56853,1.5687,1.56842,1.56866,288900002.0
2006-07-06 14:46:00,1.56865,1.56877,1.56851,1.56869,525799996.0
2006-07-06 14:47:00,1.56869,1.56881,1.56858,1.56872,159100000.0
2006-07-06 14:48:00,1.56851,1.56878,1.56848,1.56878,297699998.0
2006-07-06 14:49:00,1.56872,1.56876,1.56852,1.56858,292100002.0
2006-07-06 14:50:00,1.56872,1.56872,1.56845,1.56863,327800001.0
2006-07-06 14:51:00,1.56856,1.56869,1.56835,1.56868,199400002.0
2006-07-06 14:52:00,1.56874,1.56879,1.56862,1.56868,240600004.0
2006-07-06 14:53:00,1.56869,1.56898,1.56869,1.56889,382899997.0
2006-07-06 14:54:00,1.56888,1.56888,1.5686,1.56869,124700000.0
2006-07-06 14:55:00,1.56884,1.5689,1.56863,1.56876,297399999.0
2006-07-06 14:56:00,1.56866,1.56878,1.56856,1.56859,126399997.0
2006-07-06 14:57:00,1.56869,1.56873,1.56847,1.56847,259500000.0
2006-07-06 14:58:00,1.56858,1.56874,1.56848,1.56873,289099998.0
2006-07-06 14:59:00,1.56872,1.56879,1.56847,1.56864,371400001.0
2006-07-06 15:00:00,1.56882,1.56919,1.56882,1.569,414599997.0
2006-07-06 15:01:00,1.56892,1.56903,1.56863,1.56883,278899999.0
2006-07-06 15:02:00,1.56893,1.56898,1.56878,1.56885,215800003.0
2006-07-06 15:03:00,1.56883,1.56886,1.56867,1.56867,206899999.0
2006-07-06 15:04:00,1.56877,1.56884,1.56858,1.56884,311299994.0
2006-07-06 15:05:00,1.56867,1.56887,1.56851,1.56865,537899999.0
2006-07-06 15:06:00,1.56874,1.56903,1.56865,1.5689,230200004.0
2006-07-06 15:07:00,1.56875,1.56892,1.56863,1.56877,351800002.0
2006-07-06 15:08:00,1.5688,1.56897,1.56856,1.56878,250399999.0
2006-07-06 15:09:00,1.56892,1.56903,1.56882,1.56898,458399993.0
2006-07-06 15:10:00,1.56895,1.56897,1.56872,1.56883,291700001.0
2006-07-06 15:11:00,1.56878,1.56893,1.56871,1.5688,352099999.0
2006-07-06 15:12:00,1.56873,1.56887,1.56866,1.56887,207300004.0
2006-07-06 15:13:00,1.56883,1.56896,1.5688,1.56888,408499998.0
2006-07-06 15:14:00,1.56872,1.56886,1.56862,1.5687,293199996.0
2006-07-06 15:15:00,1.56876,1.5689,1.56865,1.56868,319000002.0
2006-07-06 15:16:00,1.56886,1.56897,1.5687,1.5689,305099999.0
2006-07-06 15:17:00,1.56889,1.56889,1.56866,1.56873,313300004.0
2006-07-06 15:18:00,1.56873,1.56882,1.56857,1.56882,285900000.0
2006-07-06 15:19:00,1.5688,1.56891,1.56862,1.56871,319900000.0
2006-07-06 15:20:00,1.56881,1.5689,1.56869,1.56883,307500000.0
2006-07-06 15:21:00,1.56872,1.56882,1.56857,1.56857,260600004.0
2006-07-06 15:22:00,1.56862,1.5687,1.56843,1.56843,325400001.0
2006-07-06 15:23:00,1.56848,1.56851,1.56821,1.56821,149499999.0
2006-07-06 15:24:00,1.56852,1.56861,1.56844,1.56848,378599994.0
2006-07-06 15:25:00,1.56863,1.56863,1.5684,1.56844,322700003.0
2006-07-06 15:26:00,1.56846,1.56856,1.56844,1.56854,143100003.0
2006-07-06 15:27:00,1.56846,1.56856,1.56839,1.5685,370700002.0
2006-07-06 15:28:00,1.56838,1.56859,1.56838,1.56855,184100004.0
2006-07-06 15:29:00,1.56853,1.56866,1.56837,1.56855,427499998.0
2006-07-06 15:30:00,1.56855,1.5687,1.56837,1.56857,195699999.0
2006-07-06 15:31:00,1.56857,1.56882,1.56857,1.56877,235599998.0
2006-07-06 15:32:00,1.56877,1.56879,1.56854,1.56854,95100001.0
2006-07-06 15:33:00,1.56864,1.56871,1.56847,1.5687,202600002.0
2006-07-06 15:34:00,1.56871,1.56871,1.56844,1.56844,190899999.0
2006-07-06 15:35:00,1.56867,1.56877,1.56854,1.56864,200699999.0
2006-07-06 15:36:00,1.56857,1.56889,1.56857,1.56872,276600002.0
2006-07-06 15:37:00,1.56862,1.56886,1.56859,1.56872,183599999.0
2006-07-06 15:38:00,1.56877,1.56885,1.56853,1.56854,328499996.0
2006-07-06 15:39:00,1.56865,1.56879,1.5685,1.56853,444199999.0
2006-07-06 15:40:00,1.56852,1.56865,1.56846,1.56852,169399999.0
2006-07-06 15:41:00,1.5685,1.56853,1.56836,1.56839,112600000.0
2006-07-06 15:42:00,1.56852,1.56862,1.56839,1.56857,265200000.0
2006-07-06 15:43:00,1.56848,1.56861,1.56839,1.56854,420399992.0
2006-07-06 15:44:00,1.56843,1.56857,1.56843,1.5685,242000000.0
2006-07-06 15:45:00,1.56858,1.56862,1.56837,1.56837,298100002.0
2006-07-06 15:46:00,1.56834,1.56863,1.56834,1.56863,275800000.0
2006-07-06 15:47:00,1.56873,1.56878,1.56854,1.56854,266500003.0
2006-07-06 15:48:00,1.56854,1.56874,1.56853,1.56865,286000002.0
2006-07-06 15:49:00,1.56858,1.56879,1.56848,1.56865,219300000.0
2006-07-06 15:50:00,1.56848,1.5686,1.56841,1.5686,317299996.0
2006-07-06 15:51:00,1.56851,1.56867,1.56841,1.56855,343500002.0
2006-07-06 15:52:00,1.56858,1.56858,1.56844,1.56853,190900000.0
2006-07-06 15:53:00,1.5686,1.56864,1.56839,1.56839,253199998.0
2006-07-06 15:54:00,1.56857,1.56859,1.56845,1.56853,274500003.0
2006-07-06 15:55:00,1.56847,1.56859,1.56837,1.5684,286900001.0
2006-07-06 15:56:00,1.5685,1.56856,1.56832,1.56847,509300006.0
2006-07-06 15:57:00,1.56847,1.56853,1.56832,1.56839,337899999.0
2006-07-06 15:58:00,1.56855,1.56855,1.56837,1.56841,248400000.0
2006-07-06 15:59:00,1.56862,1.56868,1.56847,1.5685,336299993.0
2006-07-06 16:00:00,1.56852,1.56881,1.56843,1.56881,283799999.0
2006-07-06 16:01:00,1.56869,1.56878,1.56852,1.56869,314599999.0
2006-07-06 16:02:00,1.56875,1.56885,1.56858,1.56866,196600000.0
2006-07-06 16:03:00,1.56868,1.56886,1.56855,1.56886,469600005.0
2006-07-06 16:04:00,1.56875,1.56876,1.56839,1.56857,274000001.0
2006-07-06 16:05:00,1.56858,1.56876,1.56842,1.56863,319300001.0
2006-07-06 16:06:00,1.56862,1.56889,1.56862,1.56881,322399999.0
2006-07-06 16:07:00,1.56869,1.56891,1.56862,1.56883,254999998.0
2006-07-06 16:08:00,1.56871,1.5689,1.5687,1.56883,367199999.0
2006-07-06 16:09:00,1.56882,1.56888,1.56878,1.56888,132500000.0
2006-07-06 16:10:00,1.56895,1.569,1.56871,1.56892,352400000.0
2006-07-06 16:11:00,1.56896,1.56905,1.56879,1.56892,433000005.0
2006-07-06 16:12:00,1.56895,1.56905,1.56874,1.56895,234499998.0
2006-07-06 16:13:00,1.56886,1.56904,1.56869,1.56881,276299998.0
2006-07-06 16:14:00,1.56889,1.56902,1.5686,1.56891,547700007.0
2006-07-06 16:15:00,1.56857,1.56901,1.56857,1.5689,332400007.0
2006-07-06 16:16:00,1.56897,1.56904,1.56881,1.56887,372199997.0
2006-07-06 16:17:00,1.56898,1.56898,1.56874,1.56879,351399998.0
2006-07-06 16:18:00,1.5688,1.56887,1.5687,1.56887,190800001.0
2006-07-06 16:19:00,1.56879,1.569,1.56874,1.56887,355900004.0
2006-07-06 16:20:00,1.56885,1.569,1.5688,1.56882,404099997.0
2006-07-06 16:21:00,1.56895,1.56897,1.56873,1.56873,277999997.0
2006-07-06 16:22:00,1.5688,1.56903,1.5688,1.56896,208300001.0
2006-07-06 16:23:00,1.56889,1.56917,1.56889,1.56905,246800004.0
2006-07-06 16:24:00,1.56901,1.56926,1.56889,1.56909,417499997.0
2006-07-06 16:25:00,1.56923,1.56933,1.56913,1.56933,299900001.0
2006-07-06 16:26:00,1.56928,1.56928,1.56892,1.56907,290800000.0
2006-07-06 16:27:00,1.56917,1.56931,1.56902,1.56911,265999999.0
2006-07-06 16:28:00,1.56905,1.56922,1.56898,1.56918,329899999.0
2006-07-06 16:29:00,1.56911,1.56934,1.56902,1.56934,311700001.0
2006-07-06 16:30:00,1.56909,1.56962,1.56909,1.56962,150300002.0
2006-07-06 16:31:00,1.56962,1.56972,1.56944,1.56958,343700002.0
2006-07-06 16:32:00,1.5695,1.56978,1.5695,1.56966,234999999.0
2006-07-06 16:33:00,1.56967,1.56971,1.5695,1.56957,461100004.0
2006-07-06 16:34:00,1.56956,1.56964,1.56943,1.56962,138599999.0
2006-07-06 16:35:00,1.56956,1.56972,1.56948,1.56954,390699999.0
2006-07-06 16:36:00,1.56961,1.56973,1.56949,1.56956,389700002.0
2006-07-06 16:37:00,1.56971,1.56977,1.56955,1.56955,388900004.0
2006-07-06 16:38:00,1.56958,1.56992,1.56958,1.56992,400400002.0
2006-07-06 16:39:00,1.56982,1.56996,1.56976,1.5698,284400002.0
2006-07-06 16:40:00,1.56969,1.56969,1.56934,1.56934,114400003.0
2006-07-06 16:41:00,1.56946,1.5696,1.56939,1.56942,271600001.0
2006-07-06 16:42:00,1.56936,1.56969,1.56936,1.56958,412300005.0
2006-07-06 16:43:00,1.56929,1.56945,1.56908,1.56935,227699997.0
2006-07-06 16:44:00,1.56932,1.56955,1.5693,1.5694,481500001.0
2006-07-06 16:45:00,1.56923,1.56938,1.56908,1.56928,322399995.0
2006-07-06 16:46:00,1.5692,1.56927,1.56899,1.56909,281699996.0
2006-07-06 16:47:00,1.5691,1.56931,1.56897,1.56921,467399998.0
2006-07-06 16:48:00,1.56923,1.5694,1.56916,1.56923,235199998.0
2006-07-06 16:49:00,1.56935,1.56944,1.56925,1.56933,270700002.0
2006-07-06 16:50:00,1.56927,1.56943,1.56915,1.56935,296300000.0
2006-07-06 16:51:00,1.56931,1.56938,1.56892,1.56892,173700000.0
2006-07-06 16:52:00,1.56918,1.5692,1.56896,1.56914,439000000.0
2006-07-06 16:53:00,1.56917,1.56929,1.56908,1.56915,468900001.0
2006-07-06 16:54:00,1.56911,1.5693,1.56893,1.56902,428100005.0
2006-07-06 16:55:00,1.56916,1.56924,1.56904,1.56921,349300001.0
2006-07-06 16:56:00,1.56917,1.56932,1.56908,1.56923,180999998.0
2006-07-06 16:57:00,1.56933,1.56935,1.56919,1.5693,196900004.0
2006-07-06 16:58:00,1.56921,1.56938,1.56906,1.56911,242600001.0
2006-07-06 16:59:00,1.56921,1.5694,1.56905,1.5693,238000001.0
2006-07-06 17:00:00,1.56938,1.56943,1.56915,1.56935,273800002.0
2006-07-06 17:01:00,1.56943,1.56943,1.56916,1.56934,466400002.0
2006-07-06 17:02:00,1.56918,1.56937,1.56918,1.56935,329400003.0
2006-07-06 17:03:00,1.5694,1.5695,1.56922,1.56933,411800002.0
2006-07-06 17:04:00,1.5692,1.5694,1.56905,1.56924,363800004.0
2006-07-06 17:05:00,1.56928,1.56941,1.56923,1.56935,319700006.0
2006-07-06 17:06:00,1.56932,1.56946,1.56921,1.5694,433100006.0
2006-07-06 17:07:00,1.5695,1.56964,1.56946,1.56956,291800000.0
2006-07-06 17:08:00,1.56947,1.56966,1.56941,1.5696,302700000.0
2006-07-06 17:09:00,1.5695,1.56966,1.56943,1.56958,289200002.0
2006-07-06 17:10:00,1.5695,1.56958,1.56927,1.56927,457099995.0
2006-07-06 17:11:00,1.56938,1.56958,1.56933,1.56946,356100004.0
2006-07-06 17:12:00,1.56937,1.56958,1.56931,1.56958,416900003.0
2006-07-06 17:13:00,1.56953,1.5696,1.56934,1.56955,381500002.0
2006-07-06 17:14:00,1.56945,1.56961,1.56945,1.5695,408199996.0
2006-07-06 17:15:00,1.56957,1.56957,1.56925,1.56925,151099999.0
2006-07-06 17:16:00,1.56923,1.56954,1.56922,1.56954,515800008.0
2006-07-06 17:17:00,1.56939,1.56964,1.56939,1.56958,268400001.0
2006-07-06 17:18:00,1.56938,1.5695,1.56931,1.56945,76800002.0
2006-07-06 17:19:00,1.56952,1.56959,1.56943,1.56957,230799999.0
2006-07-06 17:20:00,1.56952,1.56952,1.5693,1.56932,208600002.0
2006-07-06 17:21:00,1.56938,1.56938,1.56918,1.56918,259500005.0
2006-07-06 17:22:00,1.56925,1.56925,1.56901,1.56908,204700002.0
2006-07-06 17:23:00,1.56918,1.56926,1.56906,1.56908,199600004.0
2006-07-06 17:24:00,1.56906,1.56917,1.56886,1.56899,237799999.0
2006-07-06 17:25:00,1.56894,1.56907,1.56887,1.56907,126100001.0
2006-07-06 17:26:00,1.56897,1.56916,1.56893,1.56902,295699998.0
2006-07-06 17:27:00,1.56906,1.56915,1.56897,1.56904,235099996.0
2006-07-06 17:28:00,1.56902,1.56908,1.56887,1.56894,281100001.0
2006-07-06 17:29:00,1.56897,1.56909,1.56879,1.569,326299998.0
2006-07-06 17:30:00,1.56895,1.56907,1.56881,1.56892,216100000.0
2006-07-06 17:31:00,1.56902,1.56911,1.56887,1.56897,410699999.0
2006-07-06 17:32:00,1.56892,1.56915,1.56884,1.56915,221800003.0
2006-07-06 17:33:00,1.56901,1.5691,1.56886,1.56895,174800001.0
2006-07-06 17:34:00,1.56895,1.56904,1.56878,1.56904,228600002.0
2006-07-06 17:35:00,1.56898,1.56918,1.5689,1.569,182199998.0
2006-07-06 17:36:00,1.56891,1.56901,1.56872,1.5689,231700003.0
2006-07-06 17:37:00,1.56876,1.56898,1.56876,1.56895,234200001.0
2006-07-06 17:38:00,1.56891,1.56891,1.5687,1.5687,187699997.0
2006-07-06 17:39:00,1.56872,1.56889,1.56872,1.56883,220700001.0
2006-07-06 17:40:00,1.56877,1.56893,1.56859,1.56885,360199998.0
2006-07-06 17:41:00,1.56893,1.56898,1.56882,1.56885,373400002.0
2006-07-06 17:42:00,1.56907,1.56907,1.56882,1.56898,214900000.0
2006-07-06 17:43:00,1.56892,1.56905,1.56872,1.56887,286700001.0
2006-07-06 17:44:00,1.56868,1.56905,1.56868,1.56905,412000001.0
2006-07-06 17:45:00,1.56898,1.56905,1.56885,1.5689,413100001.0
2006-07-06 17:46:00,1.569,1.56905,1.5689,1.56898,166200000.0
2006-07-06 17:47:00,1.56892,1.56905,1.56892,1.56905,122200000.0
2006-07-06 17:48:00,1.56897,1.56918,1.56894,1.56907,316500000.0
2006-07-06 17:49:00,1.5691,1.56916,1.56894,1.569,343000001.0
2006-07-06 17:50:00,1.569,1.56912,1.56894,1.56896,306900005.0
2006-07-06 17:51:00,1.56896,1.56906,1.56887,1.56898,274200000.0
2006-07-06 17:52:00,1.56896,1.56907,1.56884,1.56903,246699998.0
2006-07-06 17:53:00,1.5689,1.56898,1.56873,1.56873,375599997.0
2006-07-06 17:54:00,1.56882,1.56903,1.56879,1.56901,360500000.0
2006-07-06 17:55:00,1.56886,1.56899,1.56877,1.5689,241900000.0
2006-07-06 17:56:00,1.56884,1.56898,1.56876,1.5689,147200002.0
2006-07-06 17:57:00,1.56888,1.56901,1.5688,1.56895,222700000.0
2006-07-06 17:58:00,1.56872,1.56901,1.56872,1.56894,93699999.0
2006-07-06 17:59:00,1.5688,1.56887,1.56865,1.56874,178800002.0
2006-07-06 18:00:00,1.56876,1.56887,1.56868,1.56868,380399999.0
2006-07-06 18:01:00,1.5687,1.5689,1.5687,1.5687,1775600014.0
2006-07-06 18:02:00,1.5688,1.5688,1.5684,1.5686,1775600014.0
2006-07-06 18:03:00,1.5685,1.5686,1.5685,1.5686,1775600014.0
2006-07-06 18:04:00,1.5687,1.5687,1.5685,1.5686,1775600014.0
2006-07-06 18:05:00,1.5685,1.5687,1.5685,1.5686,1775600014.0
2006-07-06 18:06:00,1.5685,1.5687,1.5685,1.5686,1775600014.0
2006-07-06 18:07:00,1.5687,1.5687,1.5686,1.5687,1775600014.0
2006-07-06 18:08:00,1.5688,1.5688,1.5688,1.5688,1775600014.0
2006-07-06 18:09:00,1.5684,1.56872,1.56835,1.56863,1775600014.0
2006-07-06 18:10:00,1.5687,1.5688,1.5686,1.5688,1759099993.0
2006-07-06 18:11:00,1.5686,1.56877,1.5685,1.5687,1759099993.0
2006-07-06 18:12:00,1.56873,1.56886,1.56864,1.56873,1801300007.0
2006-07-06 18:13:00,1.56874,1.56881,1.56856,1.56869,1560800003.0
2006-07-06 18:14:00,1.5687,1.5688,1.5686,1.5687,849900001.0
2006-07-06 18:15:00,1.56862,1.56868,1.56845,1.56863,849900001.0
2006-07-06 18:16:00,1.5686,1.5687,1.5686,1.5687,2129200005.0
2006-07-06 18:17:00,1.56869,1.56878,1.56846,1.5687,2129200005.0
2006-07-06 18:18:00,1.56858,1.56876,1.56838,1.56857,789600003.0
2006-07-06 18:19:00,1.5688,1.5688,1.5686,1.5687,1771800004.0
2006-07-06 18:20:00,1.56873,1.56878,1.56856,1.5687,1771800004.0
2006-07-06 18:21:00,1.56873,1.56881,1.56859,1.56869,576099998.0
2006-07-06 18:22:00,1.56868,1.56875,1.56856,1.56863,719900003.0
2006-07-06 18:23:00,1.5689,1.5689,1.5686,1.5689,1221000001.0
2006-07-06 18:24:00,1.5688,1.5688,1.5688,1.5688,1221000001.0
2006-07-06 18:25:00,1.5689,1.5689,1.5688,1.5688,1221000001.0
2006-07-06 18:26:00,1.5687,1.5688,1.5687,1.5687,1221000001.0
2006-07-06 18:27:00,1.56887,1.56902,1.56865,1.56881,1221000001.0
2006-07-06 18:28:00,1.56897,1.56897,1.56871,1.56881,1998600006.0
2006-07-06 18:29:00,1.56871,1.56884,1.5687,1.5688,1536500001.0
2006-07-06 18:30:00,1.56863,1.56888,1.56863,1.5688,1075000002.0
2006-07-06 18:31:00,1.56881,1.56899,1.56867,1.56892,1082699999.0
2006-07-06 18:32:00,1.56908,1.56914,1.56885,1.56885,1417200001.0
2006-07-06 18:33:00,1.5691,1.5691,1.56886,1.569,1887100005.0
2006-07-06 18:34:00,1.5689,1.569,1.5689,1.5689,1253000008.0
2006-07-06 18:35:00,1.5688,1.569,1.5688,1.569,1253000008.0
2006-07-06 18:36:00,1.56893,1.56893,1.56866,1.5688,1253000008.0
2006-07-06 18:37:00,1.56887,1.56901,1.56871,1.56883,1815100015.0
2006-07-06 18:38:00,1.56883,1.56898,1.56871,1.5689,1524700003.0
2006-07-06 18:39:00,1.56887,1.56905,1.56886,1.56904,1849599998.0
2006-07-06 18:40:00,1.5691,1.5691,1.569,1.569,1002000003.0
2006-07-06 18:41:00,1.56872,1.56903,1.56872,1.56898,1002000003.0
2006-07-06 18:42:00,1.56905,1.56907,1.56877,1.56889,1236999997.0
2006-07-06 18:43:00,1.56907,1.56912,1.56897,1.56901,351099998.0
2006-07-06 18:44:00,1.56909,1.56928,1.56895,1.56908,869300004.0
2006-07-06 18:45:00,1.5692,1.56928,1.56895,1.56913,603899995.0
2006-07-06 18:46:00,1.5693,1.56936,1.56899,1.56899,171500001.0
2006-07-06 18:47:00,1.56904,1.5692,1.56901,1.5692,248699998.0
2006-07-06 18:48:00,1.56908,1.5692,1.56902,1.56915,1242700002.0
2006-07-06 18:49:00,1.56918,1.5692,1.56901,1.56914,178199999.0
2006-07-06 18:50:00,1.56902,1.56915,1.56894,1.56912,634599999.0
2006-07-06 18:51:00,1.56906,1.56933,1.56901,1.56915,1235599999.0
2006-07-06 18:52:00,1.56915,1.56928,1.56902,1.5692,1295400003.0
2006-07-06 18:53:00,1.56922,1.56928,1.56898,1.56917,1000200004.0
2006-07-06 18:54:00,1.56908,1.56925,1.56907,1.56915,614200004.0
2006-07-06 18:55:00,1.56918,1.56919,1.56898,1.56898,1589800006.0
2006-07-06 18:56:00,1.5691,1.56919,1.56901,1.56919,1031600002.0
2006-07-06 18:57:00,1.56909,1.56918,1.56885,1.56905,581900001.0
2006-07-06 18:58:00,1.56897,1.56906,1.56874,1.569,1335199992.0
2006-07-06 18:59:00,1.569,1.56907,1.56888,1.56905,1885900001.0
2006-07-06 19:00:00,1.56898,1.56906,1.56888,1.56892,633699999.0
2006-07-06 19:01:00,1.569,1.56907,1.56885,1.56902,298700000.0
2006-07-06 19:02:00,1.56895,1.56905,1.56878,1.56889,762999997.0
2006-07-06 19:03:00,1.56891,1.56905,1.56891,1.56901,530600003.0
2006-07-06 19:04:00,1.5689,1.569,1.5689,1.569,242900001.0
2006-07-06 19:05:00,1.56896,1.56904,1.56883,1.56899,683899998.0
2006-07-06 19:06:00,1.569,1.56905,1.56884,1.56887,1932099995.0
2006-07-06 19:07:00,1.56898,1.56905,1.5688,1.5688,797900002.0
2006-07-06 19:08:00,1.569,1.56907,1.56891,1.56891,1713399990.0
2006-07-06 19:09:00,1.5689,1.56907,1.56882,1.56898,1271599999.0
2006-07-06 19:10:00,1.56898,1.56908,1.56884,1.56904,941599999.0
2006-07-06 19:11:00,1.56905,1.56905,1.56884,1.56892,1389199997.0
2006-07-06 19:12:00,1.56897,1.569,1.56884,1.5689,993399997.0
2006-07-06 19:13:00,1.569,1.56907,1.56887,1.569,616299996.0
2006-07-06 19:14:00,1.56904,1.56905,1.5689,1.5689,235300002.0
2006-07-06 19:15:00,1.56885,1.56896,1.56882,1.56891,1296100008.0
2006-07-06 19:16:00,1.56888,1.56901,1.56882,1.56893,457000001.0
2006-07-06 19:17:00,1.5689,1.56898,1.56872,1.56888,912099997.0
2006-07-06 19:18:00,1.56897,1.56897,1.56873,1.56877,807699999.0
2006-07-06 19:19:00,1.56888,1.56897,1.56874,1.56888,984399999.0
2006-07-06 19:20:00,1.56892,1.569,1.56867,1.56895,1141000000.0
2006-07-06 19:21:00,1.56893,1.569,1.5688,1.56884,885700001.0
2006-07-06 19:22:00,1.56889,1.56898,1.5688,1.56886,243500001.0
2006-07-06 19:23:00,1.56895,1.56895,1.56875,1.56875,607800003.0
2006-07-06 19:24:00,1.56879,1.569,1.56879,1.569,594600001.0
2006-07-06 19:25:00,1.56886,1.56905,1.56884,1.56897,1156300001.0
2006-07-06 19:26:00,1.56896,1.56904,1.56877,1.569,905800007.0
2006-07-06 19:27:00,1.56889,1.56904,1.56881,1.56893,1273300005.0
2006-07-06 19:28:00,1.56883,1.56907,1.56882,1.56901,569000005.0
2006-07-06 19:29:00,1.56887,1.56907,1.56873,1.56888,860500004.0
2006-07-06 19:30:00,1.5689,1.569,1.5689,1.569,1444900006.0
2006-07-06 19:31:00,1.569,1.56908,1.56881,1.56897,1444900006.0
2006-07-06 19:32:00,1.56889,1.5691,1.56889,1.56902,687900001.0
2006-07-06 19:33:00,1.56903,1.5691,1.5689,1.5689,833499999.0
2006-07-06 19:34:00,1.56894,1.56913,1.56878,1.56905,1754500007.0
2006-07-06 19:35:00,1.56905,1.5691,1.56877,1.569,1052300004.0
2006-07-06 19:36:00,1.56907,1.56907,1.56866,1.56875,755700006.0
2006-07-06 19:37:00,1.569,1.56905,1.56889,1.56898,352099999.0
2006-07-06 19:38:00,1.569,1.56905,1.5689,1.56902,726700006.0
2006-07-06 19:39:00,1.56883,1.56905,1.56878,1.56878,1265200009.0
2006-07-06 19:40:00,1.56902,1.56904,1.56888,1.5689,471600001.0
2006-07-06 19:41:00,1.56895,1.56905,1.56895,1.56905,560800004.0
2006-07-06 19:42:00,1.56903,1.56913,1.5689,1.56905,943800008.0
2006-07-06 19:43:00,1.56912,1.56913,1.56895,1.56895,410999996.0
2006-07-06 19:44:00,1.56899,1.56906,1.56884,1.56895,921099998.0
2006-07-06 19:45:00,1.56895,1.569,1.56878,1.56892,339299999.0
2006-07-06 19:46:00,1.569,1.569,1.5688,1.56895,754000009.0
2006-07-06 19:47:00,1.56877,1.56902,1.56877,1.56898,269900004.0
2006-07-06 19:48:00,1.56898,1.569,1.5689,1.56894,550200003.0
2006-07-06 19:49:00,1.56892,1.569,1.56881,1.56894,1205599997.0
2006-07-06 19:50:00,1.5688,1.569,1.5688,1.569,137200000.0
2006-07-06 19:51:00,1.5689,1.569,1.56889,1.569,585300001.0
2006-07-06 19:52:00,1.56893,1.569,1.56885,1.569,358500001.0
2006-07-06 19:53:00,1.56897,1.56905,1.56886,1.56897,583200003.0
2006-07-06 19:54:00,1.56892,1.56914,1.56892,1.5691,444999998.0
2006-07-06 19:55:00,1.56909,1.56913,1.56891,1.56891,627200003.0
2006-07-06 19:56:00,1.56889,1.56904,1.56877,1.56902,1149499989.0
2006-07-06 19:57:00,1.56891,1.56904,1.5688,1.56895,1401899996.0
2006-07-06 19:58:00,1.56895,1.56905,1.5688,1.5688,1519400008.0
2006-07-06 19:59:00,1.56891,1.56911,1.5689,1.56904,1349099994.0
2006-07-06 20:00:00,1.56904,1.56912,1.56887,1.56898,616400005.0
2006-07-06 20:01:00,1.56893,1.56912,1.56887,1.56891,574100005.0
2006-07-06 20:02:00,1.5689,1.56914,1.56889,1.56914,542400007.0
2006-07-06 20:03:00,1.56908,1.56915,1.56896,1.56908,308800006.0
2006-07-06 20:04:00,1.56912,1.56912,1.56899,1.56906,386899998.0
2006-07-06 20:05:00,1.5691,1.56917,1.56902,1.56904,279399997.0
2006-07-06 20:06:00,1.5691,1.56911,1.56894,1.56894,385999998.0
2006-07-06 20:07:00,1.56899,1.56915,1.5689,1.56903,424300003.0
2006-07-06 20:08:00,1.56903,1.5691,1.56885,1.56895,1510400010.0
2006-07-06 20:09:00,1.56886,1.56901,1.56881,1.56895,315000006.0
2006-07-06 20:10:00,1.5688,1.56893,1.56873,1.56883,342500002.0
2006-07-06 20:11:00,1.56885,1.56885,1.56872,1.56875,955799997.0
2006-07-06 20:12:00,1.56871,1.5689,1.56871,1.56875,341100002.0
2006-07-06 20:13:00,1.56883,1.56893,1.56867,1.56873,1835000006.0
2006-07-06 20:14:00,1.56885,1.5689,1.56866,1.56875,430000002.0
2006-07-06 20:15:00,1.56877,1.56897,1.56877,1.56892,1076099997.0
2006-07-06 20:16:00,1.56883,1.56895,1.56868,1.5689,2002400014.0
2006-07-06 20:17:00,1.56883,1.56895,1.56873,1.56895,395099998.0
2006-07-06 20:18:00,1.56895,1.56895,1.5688,1.5688,463499999.0
2006-07-06 20:19:00,1.569,1.569,1.5689,1.5689,564500000.0
2006-07-06 20:20:00,1.569,1.569,1.569,1.569,564500000.0
2006-07-06 20:21:00,1.56874,1.56895,1.56874,1.56895,564500000.0
2006-07-06 20:22:00,1.56881,1.56898,1.5688,1.5689,755999994.0
2006-07-06 20:23:00,1.56867,1.56893,1.56867,1.56875,1195300000.0
2006-07-06 20:24:00,1.5689,1.5689,1.56868,1.56875,494699999.0
2006-07-06 20:25:00,1.56868,1.56893,1.56867,1.56878,749599994.0
2006-07-06 20:26:00,1.56889,1.56889,1.56876,1.56878,352300002.0
2006-07-06 20:27:00,1.5689,1.5689,1.56873,1.56884,549699997.0
2006-07-06 20:28:00,1.5689,1.569,1.5688,1.5689,1521300011.0
2006-07-06 20:29:00,1.56885,1.56892,1.56861,1.56878,1521300011.0
2006-07-06 20:30:00,1.569,1.569,1.5689,1.5689,525499999.0
2006-07-06 20:31:00,1.5691,1.5691,1.5691,1.5691,525499999.0
2006-07-06 20:32:00,1.5689,1.569,1.5688,1.569,525499999.0
2006-07-06 20:33:00,1.5689,1.56895,1.56865,1.56865,525499999.0
2006-07-06 20:34:00,1.56865,1.5689,1.56865,1.56885,567799999.0
2006-07-06 20:35:00,1.56883,1.56885,1.56863,1.56872,478099993.0
2006-07-06 20:36:00,1.5688,1.56892,1.56855,1.56882,629200004.0
2006-07-06 20:37:00,1.56881,1.56891,1.56861,1.56875,1118599992.0
2006-07-06 20:38:00,1.56876,1.56882,1.56858,1.56863,1728900005.0
2006-07-06 20:39:00,1.56875,1.5688,1.56852,1.56852,1181200003.0
2006-07-06 20:40:00,1.56864,1.5688,1.56854,1.5687,1163600003.0
2006-07-06 20:41:00,1.56862,1.56875,1.56848,1.56875,514599999.0
2006-07-06 20:42:00,1.56855,1.56873,1.56845,1.56865,271000003.0
2006-07-06 20:43:00,1.56863,1.56882,1.56855,1.5687,745500005.0
2006-07-06 20:44:00,1.56856,1.56889,1.56856,1.56883,1382699991.0
2006-07-06 20:45:00,1.56875,1.56898,1.56875,1.56895,824500001.0
2006-07-06 20:46:00,1.56905,1.56905,1.56877,1.56892,244399998.0
2006-07-06 20:47:00,1.56894,1.56903,1.56869,1.56889,708600004.0
2006-07-06 20:48:00,1.569,1.56916,1.56887,1.56897,1292000006.0
2006-07-06 20:49:00,1.56898,1.56904,1.56873,1.56887,828900002.0
2006-07-06 20:50:00,1.56881,1.56888,1.5687,1.56882,1722599997.0
2006-07-06 20:51:00,1.56878,1.56894,1.56874,1.5689,277699999.0
2006-07-06 20:52:00,1.56897,1.56903,1.56878,1.56887,1460100005.0
2006-07-06 20:53:00,1.5688,1.56896,1.56876,1.56886,1800400002.0
2006-07-06 20:54:00,1.56872,1.56893,1.56872,1.56888,765800002.0
2006-07-06 20:55:00,1.5689,1.5689,1.56875,1.56875,739999998.0
2006-07-06 20:56:00,1.5688,1.5688,1.5688,1.5688,1639599991.0
2006-07-06 20:57:00,1.5689,1.5689,1.5688,1.5688,1639599991.0
2006-07-06 20:58:00,1.5689,1.569,1.5689,1.5689,1639599991.0
2006-07-06 20:59:00,1.569,1.569,1.5689,1.5689,1639599991.0
2006-07-06 21:00:00,1.569,1.569,1.5689,1.569,1639599991.0
2006-07-06 21:01:00,1.5689,1.569,1.5689,1.569,1639599991.0
2006-07-06 21:02:00,1.56888,1.56909,1.56888,1.56901,1639599991.0
2006-07-06 21:03:00,1.56895,1.56918,1.56892,1.56909,1298300001.0
2006-07-06 21:04:00,1.569,1.56912,1.56892,1.5691,218099998.0
2006-07-06 21:05:00,1.56915,1.56924,1.56899,1.5691,774599997.0
2006-07-06 21:06:00,1.56902,1.56927,1.56898,1.56911,661499997.0
2006-07-06 21:07:00,1.56919,1.56919,1.56905,1.56905,260099998.0
2006-07-06 21:08:00,1.56906,1.56922,1.56905,1.56921,409799998.0
2006-07-06 21:09:00,1.56905,1.56925,1.56897,1.56908,383100003.0
2006-07-06 21:10:00,1.56916,1.56926,1.56907,1.56909,1033900003.0
2006-07-06 21:11:00,1.56911,1.56918,1.56899,1.56918,638300003.0
2006-07-06 21:12:00,1.56922,1.56922,1.56905,1.56916,450899998.0
2006-07-06 21:13:00,1.56905,1.5692,1.56904,1.5692,1193700001.0
2006-07-06 21:14:00,1.56917,1.56919,1.56896,1.56913,883099997.0
2006-07-06 21:15:00,1.5692,1.5692,1.56894,1.56895,782900003.0
2006-07-06 21:16:00,1.56884,1.56919,1.56884,1.56917,581100004.0
2006-07-06 21:17:00,1.5692,1.56927,1.56905,1.56905,1620700004.0
2006-07-06 21:18:00,1.56928,1.56932,1.56905,1.56915,604300004.0
2006-07-06 21:19:00,1.56911,1.56923,1.56897,1.56915,501699999.0
2006-07-06 21:21:00,1.5691,1.5692,1.5691,1.5692,1816800002.0
2006-07-06 21:22:00,1.56915,1.56925,1.56897,1.56917,1816800002.0
2006-07-06 21:23:00,1.56923,1.56925,1.56899,1.56902,1428000005.0
2006-07-06 21:24:00,1.56924,1.56936,1.56917,1.56921,515700001.0
2006-07-06 21:25:00,1.5692,1.56951,1.56897,1.56935,1297999993.0
2006-07-06 21:26:00,1.56923,1.56935,1.56921,1.56935,588400001.0
2006-07-06 21:27:00,1.56934,1.5694,1.56927,1.5694,440600003.0
2006-07-06 21:28:00,1.56932,1.56952,1.56932,1.56945,870499997.0
2006-07-06 21:29:00,1.56939,1.56962,1.56934,1.56957,404400005.0
2006-07-06 21:30:00,1.56938,1.56952,1.56926,1.56942,391799999.0
2006-07-06 21:31:00,1.56925,1.5694,1.56921,1.5694,600499997.0
2006-07-06 21:32:00,1.56939,1.56965,1.56929,1.56952,1868800007.0
2006-07-06 21:33:00,1.56945,1.56958,1.56941,1.56941,199500001.0
2006-07-06 21:34:00,1.5695,1.56955,1.5694,1.5694,1451000001.0
2006-07-06 21:35:00,1.56942,1.56957,1.56941,1.56955,882200003.0
2006-07-06 21:36:00,1.56958,1.56958,1.56939,1.56941,243199998.0
2006-07-06 21:37:00,1.56943,1.56959,1.56941,1.56953,503300009.0
2006-07-06 21:38:00,1.56939,1.56953,1.56932,1.56939,433399996.0
2006-07-06 21:39:00,1.56934,1.56951,1.56934,1.56947,255499999.0
2006-07-06 21:40:00,1.5694,1.56953,1.56932,1.56936,487900009.0
2006-07-06 21:41:00,1.56934,1.56962,1.56934,1.56949,774400001.0
2006-07-06 21:42:00,1.56931,1.56946,1.56926,1.56938,550399999.0
2006-07-06 21:43:00,1.56933,1.56955,1.56933,1.56948,1355900000.0
2006-07-06 21:44:00,1.5695,1.56953,1.56936,1.56936,1476000007.0
2006-07-06 21:45:00,1.56943,1.56957,1.56928,1.5694,718600002.0
2006-07-06 21:46:00,1.56943,1.56962,1.56938,1.56953,1076499999.0
2006-07-06 21:47:00,1.56945,1.56963,1.56941,1.56955,1188300004.0
2006-07-06 21:48:00,1.56953,1.56963,1.5694,1.56955,438000002.0
2006-07-06 21:49:00,1.56962,1.56963,1.56941,1.56942,966799996.0
2006-07-06 21:50:00,1.56943,1.56955,1.56937,1.56955,250100004.0
2006-07-06 21:51:00,1.56945,1.5696,1.56942,1.56955,488200000.0
2006-07-06 21:52:00,1.56949,1.56957,1.56926,1.5694,1282500003.0
2006-07-06 21:53:00,1.56945,1.5695,1.56931,1.56939,573000002.0
2006-07-06 21:54:00,1.56949,1.56949,1.56932,1.56932,284300000.0
2006-07-06 21:55:00,1.5694,1.56943,1.56925,1.56929,461999992.0
2006-07-06 21:56:00,1.56938,1.56945,1.56925,1.5693,421399998.0
2006-07-06 21:57:00,1.5694,1.56945,1.56929,1.56938,603900000.0
2006-07-06 21:58:00,1.56941,1.56955,1.56935,1.56943,711000011.0
2006-07-06 21:59:00,1.56948,1.56955,1.56935,1.56935,910900002.0
2006-07-06 22:00:00,1.5694,1.56954,1.56925,1.5694,508999998.0
2006-07-06 22:01:00,1.56946,1.5695,1.56929,1.56942,368999999.0
2006-07-06 22:02:00,1.56949,1.56959,1.56927,1.56927,1180300013.0
2006-07-06 22:03:00,1.5695,1.56953,1.5693,1.56948,329600004.0
2006-07-06 22:04:00,1.5695,1.56956,1.56927,1.56947,653699997.0
2006-07-06 22:05:00,1.56955,1.56964,1.5695,1.56964,442000003.0
2006-07-06 22:06:00,1.56967,1.56975,1.5696,1.56965,682800001.0
2006-07-06 22:07:00,1.56953,1.56965,1.56946,1.5696,127100002.0
2006-07-06 22:08:00,1.56963,1.56963,1.56943,1.56946,389700003.0
2006-07-06 22:09:00,1.56961,1.56966,1.56943,1.5695,370800001.0
2006-07-06 22:10:00,1.5695,1.56958,1.56936,1.56949,346599996.0
2006-07-06 22:11:00,1.56955,1.56962,1.56948,1.5696,233800000.0
2006-07-06 22:12:00,1.56959,1.56965,1.5695,1.5695,594800007.0
2006-07-06 22:13:00,1.56942,1.5696,1.5694,1.5694,251000003.0
2006-07-06 22:14:00,1.5696,1.56965,1.56948,1.56952,403199999.0
2006-07-06 22:15:00,1.56943,1.5697,1.56943,1.56957,672899999.0
2006-07-06 22:16:00,1.56941,1.56959,1.56941,1.56959,233399998.0
2006-07-06 22:17:00,1.56965,1.56972,1.56965,1.56972,110400000.0
2006-07-06 22:18:00,1.5696,1.56965,1.56946,1.56946,253300004.0
2006-07-06 22:19:00,1.56944,1.56965,1.56937,1.56965,253999997.0
2006-07-06 22:20:00,1.56951,1.56965,1.56943,1.56965,135799998.0
2006-07-06 22:21:00,1.56965,1.5697,1.5695,1.56954,212500002.0
2006-07-06 22:22:00,1.56954,1.56973,1.56949,1.56965,898100004.0
2006-07-06 22:23:00,1.56968,1.56968,1.56947,1.56947,204400003.0
2006-07-06 22:24:00,1.56945,1.56965,1.56941,1.56958,314700000.0
2006-07-06 22:25:00,1.56965,1.56965,1.56935,1.56935,578600001.0
2006-07-06 22:26:00,1.56937,1.56965,1.56937,1.5696,818599996.0
2006-07-06 22:27:00,1.56947,1.56965,1.56925,1.5695,237900000.0
2006-07-06 22:28:00,1.56958,1.56971,1.5694,1.56945,676199997.0
2006-07-06 22:29:00,1.5695,1.56971,1.56948,1.56967,992400003.0
2006-07-06 22:30:00,1.5695,1.56983,1.5695,1.56975,844400002.0
2006-07-06 22:31:00,1.5696,1.56985,1.56954,1.56985,225500005.0
2006-07-06 22:32:00,1.56985,1.56985,1.56965,1.56965,160700002.0
2006-07-06 22:33:00,1.56981,1.56991,1.56969,1.56982,261199999.0
2006-07-06 22:34:00,1.56987,1.56987,1.5697,1.5697,299300003.0
2006-07-06 22:35:00,1.56984,1.56993,1.56975,1.56983,284300000.0
2006-07-06 22:36:00,1.56978,1.56992,1.56973,1.5698,546599997.0
2006-07-06 22:37:00,1.56971,1.56991,1.56965,1.56985,381599998.0
2006-07-06 22:38:00,1.56964,1.56984,1.56962,1.56981,420900004.0
2006-07-06 22:39:00,1.5695,1.56979,1.56941,1.56979,1008800010.0
2006-07-06 22:40:00,1.5697,1.56994,1.56963,1.56974,743799999.0
2006-07-06 22:41:00,1.5699,1.57003,1.56978,1.56991,639000006.0
2006-07-06 22:42:00,1.56987,1.57013,1.56987,1.57007,557799999.0
2006-07-06 22:43:00,1.57001,1.57008,1.56955,1.56988,1306400001.0
2006-07-06 22:44:00,1.56992,1.56999,1.56962,1.56984,383499997.0
2006-07-06 22:45:00,1.56988,1.57002,1.56971,1.56991,193699999.0
2006-07-06 22:46:00,1.56995,1.56995,1.56969,1.5697,188099996.0
2006-07-06 22:47:00,1.5699,1.56997,1.56977,1.5699,257399994.0
2006-07-06 22:48:00,1.56989,1.56989,1.56959,1.56968,373300002.0
2006-07-06 22:49:00,1.56979,1.57004,1.56969,1.56982,922099996.0
2006-07-06 22:50:00,1.5697,1.56983,1.5696,1.56977,244200003.0
2006-07-06 22:51:00,1.56976,1.56977,1.56952,1.56959,512699998.0
2006-07-06 22:52:00,1.56973,1.56973,1.56936,1.56944,501199995.0
2006-07-06 22:53:00,1.56966,1.5698,1.56957,1.56969,358199997.0
2006-07-06 22:54:00,1.56962,1.56964,1.56934,1.56939,370100003.0
2006-07-06 22:55:00,1.56956,1.56977,1.56956,1.56977,291300002.0
2006-07-06 22:56:00,1.5698,1.56985,1.56954,1.56955,290999998.0
2006-07-06 22:57:00,1.56924,1.5694,1.56902,1.5691,439700003.0
2006-07-06 22:58:00,1.5691,1.56924,1.56896,1.56903,281800001.0
2006-07-06 22:59:00,1.56872,1.56903,1.56861,1.5689,489400003.0
2006-07-06 23:00:00,1.56851,1.5689,1.56851,1.56858,192400002.0
2006-07-06 23:01:00,1.56901,1.56932,1.56857,1.5689,324099995.0
2006-07-06 23:02:00,1.56908,1.56908,1.56875,1.56879,283699999.0
2006-07-06 23:03:00,1.56874,1.56915,1.56864,1.56915,301199999.0
2006-07-06 23:04:00,1.56886,1.56918,1.56862,1.56918,223900001.0
2006-07-06 23:05:00,1.56913,1.56926,1.56879,1.56884,260400002.0
2006-07-06 23:06:00,1.56905,1.5693,1.5688,1.5689,252600001.0
2006-07-06 23:07:00,1.56897,1.56921,1.56883,1.56895,298099998.0
2006-07-06 23:08:00,1.56888,1.56926,1.56878,1.56916,176799999.0
2006-07-06 23:09:00,1.56917,1.56932,1.56877,1.56923,276099998.0
2006-07-06 23:10:00,1.5692,1.56934,1.5689,1.56906,345600001.0
2006-07-06 23:11:00,1.56904,1.56923,1.56876,1.56895,340499998.0
2006-07-06 23:12:00,1.56872,1.56924,1.56872,1.56922,239700001.0
2006-07-06 23:13:00,1.56889,1.56905,1.56859,1.56859,294700003.0
2006-07-06 23:14:00,1.56866,1.56944,1.56866,1.56932,345000001.0
2006-07-06 23:15:00,1.56895,1.56927,1.56886,1.56906,400899998.0
2006-07-06 23:16:00,1.56894,1.56933,1.56893,1.56933,342900002.0
2006-07-06 23:17:00,1.56942,1.56942,1.56881,1.56917,235800000.0
2006-07-06 23:18:00,1.5691,1.56933,1.56889,1.569,329100003.0
2006-07-06 23:19:00,1.56881,1.56936,1.56881,1.56927,195600001.0
2006-07-06 23:20:00,1.56885,1.56921,1.56874,1.56906,496199999.0
2006-07-06 23:21:00,1.56921,1.56938,1.56899,1.56917,468000000.0
2006-07-06 23:22:00,1.56942,1.56949,1.56918,1.56928,411600001.0
2006-07-06 23:23:00,1.56918,1.56937,1.56909,1.56917,255900004.0
2006-07-06 23:24:00,1.56955,1.56964,1.56919,1.56919,259099997.0
2006-07-06 23:25:00,1.56934,1.56969,1.56934,1.56965,282299999.0
2006-07-06 23:26:00,1.56943,1.56985,1.56924,1.56966,284299998.0
2006-07-06 23:27:00,1.56963,1.56992,1.56951,1.56974,206900002.0
2006-07-06 23:28:00,1.5699,1.57016,1.56968,1.57002,335499998.0
2006-07-06 23:29:00,1.56966,1.56976,1.56929,1.56963,460999999.0
2006-07-06 23:30:00,1.56947,1.56973,1.56932,1.56934,357500007.0
2006-07-06 23:31:00,1.56942,1.56973,1.5693,1.56964,381600001.0
2006-07-06 23:32:00,1.56943,1.56979,1.56922,1.56946,337200001.0
2006-07-06 23:33:00,1.56955,1.56988,1.56938,1.56952,294299999.0
2006-07-06 23:34:00,1.56971,1.5699,1.56934,1.56974,423100003.0
2006-07-06 23:35:00,1.56931,1.5697,1.56927,1.56949,324400002.0
2006-07-06 23:36:00,1.56945,1.5696,1.56935,1.56954,203699999.0
2006-07-06 23:37:00,1.56952,1.56956,1.56933,1.56948,425800006.0
2006-07-06 23:38:00,1.56955,1.56955,1.5693,1.56936,245099999.0
2006-07-06 23:39:00,1.56948,1.56954,1.56942,1.56951,71900002.0
2006-07-06 23:40:00,1.56958,1.56958,1.56934,1.56939,202799999.0
2006-07-06 23:41:00,1.56955,1.56955,1.56934,1.5694,388399997.0
2006-07-06 23:42:00,1.5694,1.56957,1.56933,1.56945,348900000.0
2006-07-06 23:43:00,1.56945,1.56953,1.56941,1.5695,71099999.0
2006-07-06 23:44:00,1.5693,1.56955,1.5693,1.56955,321300000.0
2006-07-06 23:45:00,1.56948,1.56955,1.56938,1.56947,123800000.0
2006-07-06 23:46:00,1.5694,1.56955,1.56932,1.56943,319500003.0
2006-07-06 23:47:00,1.5694,1.5695,1.5694,1.5695,68699999.0
2006-07-06 23:48:00,1.5695,1.5695,1.56936,1.56936,124500000.0
2006-07-06 23:49:00,1.5695,1.56957,1.56932,1.56945,119800003.0
2006-07-06 23:50:00,1.5694,1.56955,1.5694,1.56955,137300003.0
2006-07-06 23:51:00,1.5695,1.56955,1.5694,1.56941,363300001.0
2006-07-06 23:52:00,1.56953,1.56955,1.56929,1.56946,167300002.0
2006-07-06 23:53:00,1.56947,1.56955,1.5693,1.56955,203899999.0
2006-07-06 23:54:00,1.56932,1.56945,1.56911,1.5693,293200006.0
2006-07-06 23:55:00,1.5694,1.5694,1.56922,1.56922,53600000.0
2006-07-06 23:56:00,1.56937,1.56937,1.56925,1.56925,19200000.0
2006-07-06 23:57:00,1.56945,1.56947,1.56923,1.56923,167100002.0
2006-07-06 23:58:00,1.56935,1.5694,1.56922,1.56928,76700002.0
2006-07-06 23:59:00,1.56932,1.56945,1.56932,1.56945,89600001.0
2006-07-07 00:00:00,1.56945,1.56945,1.5694,1.5694,111700001.0
2006-07-07 00:01:00,1.56927,1.56941,1.56923,1.56925,233800002.0
2006-07-07 00:02:00,1.5693,1.56935,1.56925,1.56935,145400004.0
2006-07-07 00:03:00,1.56926,1.56935,1.56926,1.56935,75100001.0
2006-07-07 00:04:00,1.5693,1.56953,1.56919,1.56938,114200000.0
2006-07-07 00:05:00,1.56955,1.56965,1.56949,1.56958,122299999.0
2006-07-07 00:06:00,1.56955,1.56955,1.5694,1.5694,43200000.0
2006-07-07 00:07:00,1.56957,1.56965,1.56937,1.56957,127400000.0
2006-07-07 00:08:00,1.56945,1.5696,1.56945,1.5696,70900000.0
2006-07-07 00:09:00,1.56965,1.56965,1.56942,1.56946,117700002.0
2006-07-07 00:10:00,1.56965,1.56965,1.5696,1.5696,13600000.0
2006-07-07 00:11:00,1.56956,1.56965,1.56946,1.5696,404699999.0
2006-07-07 00:12:00,1.56955,1.56963,1.56943,1.56953,62300000.0
2006-07-07 00:13:00,1.56957,1.56965,1.56942,1.56955,99999999.0
2006-07-07 00:14:00,1.56946,1.5696,1.56946,1.5696,188300001.0
2006-07-07 00:15:00,1.5696,1.5696,1.5695,1.5695,124600000.0
2006-07-07 00:16:00,1.5696,1.5696,1.5695,1.5695,124099998.0
2006-07-07 00:17:00,1.5696,1.56968,1.56938,1.5695,356200002.0
2006-07-07 00:18:00,1.56942,1.56968,1.56939,1.56968,446100006.0
2006-07-07 00:19:00,1.56965,1.56965,1.5696,1.5696,44600002.0
2006-07-07 00:20:00,1.56965,1.56968,1.56947,1.56949,410700004.0
2006-07-07 00:21:00,1.56951,1.56965,1.5694,1.56955,204300000.0
2006-07-07 00:22:00,1.56942,1.5696,1.56942,1.5696,113200000.0
2006-07-07 00:23:00,1.5696,1.5696,1.56944,1.56944,242700001.0
2006-07-07 00:24:00,1.5696,1.56965,1.56936,1.56936,184799995.0
2006-07-07 00:25:00,1.5695,1.56965,1.56942,1.56965,289899998.0
2006-07-07 00:26:00,1.56965,1.56965,1.56944,1.56944,214100001.0
2006-07-07 00:27:00,1.5696,1.5696,1.5695,1.5695,8800000.0
2006-07-07 00:28:00,1.56959,1.56965,1.5695,1.56957,220599998.0
2006-07-07 00:29:00,1.5696,1.5696,1.5695,1.5695,70500000.0
2006-07-07 00:30:00,1.56965,1.56965,1.56944,1.5696,298399999.0
2006-07-07 00:31:00,1.5696,1.56968,1.5695,1.5695,199600000.0
2006-07-07 00:32:00,1.56957,1.56957,1.56944,1.56944,133500000.0
2006-07-07 00:33:00,1.56972,1.56999,1.56968,1.56983,259600001.0
2006-07-07 00:34:00,1.56989,1.56989,1.56958,1.56971,335699995.0
2006-07-07 00:35:00,1.56985,1.56985,1.56975,1.56975,8500000.0
2006-07-07 00:36:00,1.56985,1.5699,1.56985,1.5699,85300000.0
2006-07-07 00:37:00,1.56979,1.56979,1.56966,1.56966,104700000.0
2006-07-07 00:38:00,1.5696,1.56976,1.56946,1.56965,343100003.0
2006-07-07 00:39:00,1.56962,1.5697,1.56944,1.56948,282100002.0
2006-07-07 00:40:00,1.56962,1.56964,1.56949,1.5695,169299998.0
2006-07-07 00:41:00,1.56965,1.56965,1.56952,1.56952,54300000.0
2006-07-07 00:42:00,1.5695,1.56965,1.56945,1.56957,271600002.0
2006-07-07 00:43:00,1.5696,1.56965,1.56939,1.56955,210899999.0
2006-07-07 00:44:00,1.56957,1.56968,1.56952,1.56952,241799998.0
2006-07-07 00:45:00,1.5696,1.56963,1.56943,1.56945,284599998.0
2006-07-07 00:46:00,1.56955,1.56965,1.56941,1.5695,347199999.0
2006-07-07 00:47:00,1.5696,1.56965,1.56956,1.56963,91800004.0
2006-07-07 00:48:00,1.5696,1.56968,1.56951,1.5696,461999998.0
2006-07-07 00:49:00,1.5696,1.56965,1.56946,1.56953,224299999.0
2006-07-07 00:50:00,1.56951,1.56965,1.56946,1.56957,313200003.0
2006-07-07 00:51:00,1.5695,1.56965,1.56931,1.56955,134900001.0
2006-07-07 00:52:00,1.56965,1.56965,1.56942,1.56965,227699995.0
2006-07-07 00:53:00,1.56957,1.56965,1.56942,1.56954,189000000.0
2006-07-07 00:54:00,1.56965,1.56965,1.56944,1.5696,181500000.0
2006-07-07 00:55:00,1.56949,1.56968,1.56941,1.5696,365599994.0
2006-07-07 00:56:00,1.5694,1.5696,1.5694,1.5696,249100001.0
2006-07-07 00:57:00,1.56936,1.56968,1.56936,1.56958,431800001.0
2006-07-07 00:58:00,1.56956,1.56965,1.56933,1.56953,208900003.0
2006-07-07 00:59:00,1.5695,1.56963,1.56935,1.56951,37600000.0
2006-07-07 01:00:00,1.56949,1.56965,1.56948,1.5696,356599998.0
2006-07-07 01:01:00,1.56948,1.56965,1.56943,1.5696,322000001.0
2006-07-07 01:02:00,1.5696,1.56965,1.56949,1.56958,200600000.0
2006-07-07 01:03:00,1.5695,1.56965,1.56936,1.56954,82899998.0
2006-07-07 01:04:00,1.56968,1.56968,1.56942,1.56954,490500001.0
2006-07-07 01:05:00,1.5696,1.56965,1.56945,1.56945,259400000.0
2006-07-07 01:06:00,1.56963,1.56965,1.5694,1.5694,257300004.0
2006-07-07 01:07:00,1.56955,1.56968,1.56943,1.56948,341599999.0
2006-07-07 01:08:00,1.5696,1.56963,1.56946,1.56954,241000002.0
2006-07-07 01:09:00,1.56947,1.56955,1.56923,1.56935,211999999.0
2006-07-07 01:10:00,1.56936,1.56939,1.56925,1.56925,380800004.0
2006-07-07 01:11:00,1.5694,1.5694,1.56935,1.56935,32000000.0
2006-07-07 01:12:00,1.56926,1.56944,1.56905,1.56905,211300001.0
2006-07-07 01:13:00,1.56925,1.56928,1.56898,1.56898,193300001.0
2006-07-07 01:14:00,1.56915,1.56933,1.56914,1.5693,186100000.0
2006-07-07 01:15:00,1.56923,1.5693,1.56913,1.56925,132400001.0
2006-07-07 01:16:00,1.56905,1.5692,1.56905,1.5692,120399998.0
2006-07-07 01:17:00,1.56925,1.56928,1.56878,1.56878,265299998.0
2006-07-07 01:18:00,1.56925,1.56933,1.56915,1.56915,263299996.0
2006-07-07 01:19:00,1.5693,1.5693,1.56907,1.56913,132900001.0
2006-07-07 01:20:00,1.56923,1.5693,1.56912,1.56925,219600004.0
2006-07-07 01:21:00,1.5693,1.5693,1.56915,1.56915,139400004.0
2006-07-07 01:22:00,1.5693,1.5693,1.56925,1.56925,60700000.0
2006-07-07 01:23:00,1.56915,1.56925,1.56915,1.56925,40200000.0
2006-07-07 01:24:00,1.5692,1.56922,1.56906,1.56908,52400000.0
2006-07-07 01:25:00,1.56915,1.56915,1.56895,1.56895,34900000.0
2006-07-07 01:26:00,1.5693,1.5693,1.56925,1.56925,117499999.0
2006-07-07 01:27:00,1.5692,1.56925,1.56904,1.56913,440700004.0
2006-07-07 01:28:00,1.56925,1.5693,1.56915,1.56923,35700000.0
2006-07-07 01:29:00,1.56913,1.56925,1.56906,1.5692,105900002.0
2006-07-07 01:30:00,1.56914,1.56925,1.5691,1.56922,55900000.0
2006-07-07 01:31:00,1.56925,1.56925,1.5691,1.5691,98199997.0
2006-07-07 01:32:00,1.56922,1.5693,1.56906,1.5693,371600000.0
2006-07-07 01:33:00,1.56915,1.56925,1.56915,1.56925,9600000.0
2006-07-07 01:34:00,1.56915,1.5693,1.56896,1.56922,281700003.0
2006-07-07 01:35:00,1.56905,1.5692,1.56905,1.5692,67900001.0
2006-07-07 01:36:00,1.56917,1.56925,1.56905,1.56911,128399998.0
2006-07-07 01:37:00,1.56922,1.5693,1.5691,1.56915,378000001.0
2006-07-07 01:38:00,1.56924,1.56933,1.56914,1.56933,480599998.0
2006-07-07 01:39:00,1.56925,1.5693,1.56907,1.56907,359499997.0
2006-07-07 01:40:00,1.56915,1.56925,1.56915,1.56925,24000000.0
2006-07-07 01:41:00,1.56922,1.5693,1.5691,1.56925,230299998.0
2006-07-07 01:42:00,1.56923,1.56926,1.56908,1.56908,192700002.0
2006-07-07 01:43:00,1.56915,1.56915,1.569,1.569,159800003.0
2006-07-07 01:44:00,1.56915,1.56915,1.5691,1.5691,67700002.0
2006-07-07 01:45:00,1.56908,1.5692,1.56903,1.5691,165600000.0
2006-07-07 01:46:00,1.56915,1.56923,1.56903,1.56919,248499998.0
2006-07-07 01:47:00,1.56912,1.5692,1.56905,1.56915,204100001.0
2006-07-07 01:48:00,1.5692,1.56923,1.56905,1.56905,264400001.0
2006-07-07 01:49:00,1.56913,1.56917,1.56897,1.56899,217199996.0
2006-07-07 01:50:00,1.5692,1.5692,1.56901,1.56901,170600001.0
2006-07-07 01:51:00,1.56915,1.56915,1.56905,1.56905,36800001.0
2006-07-07 01:52:00,1.5691,1.5691,1.56895,1.56895,16000000.0
2006-07-07 01:53:00,1.5689,1.56915,1.5689,1.56908,488600005.0
2006-07-07 01:54:00,1.56911,1.56917,1.56896,1.56898,114400001.0
2006-07-07 01:55:00,1.5691,1.5691,1.56886,1.56898,430000001.0
2006-07-07 01:56:00,1.56905,1.56905,1.5689,1.5689,56100001.0
2006-07-07 01:57:00,1.56907,1.56921,1.56907,1.56921,111400000.0
2006-07-07 01:58:00,1.56913,1.56913,1.56888,1.56903,251300003.0
2006-07-07 01:59:00,1.56907,1.56915,1.56894,1.56907,212099998.0
2006-07-07 02:00:00,1.56906,1.56915,1.56884,1.56905,130900003.0
2006-07-07 02:01:00,1.56901,1.56915,1.56901,1.56915,46200000.0
2006-07-07 02:02:00,1.56896,1.56915,1.56889,1.56901,337200002.0
2006-07-07 02:03:00,1.56896,1.56915,1.56895,1.56915,242999999.0
2006-07-07 02:04:00,1.56912,1.56912,1.56877,1.56895,574000006.0
2006-07-07 02:05:00,1.56895,1.569,1.56872,1.56872,195700004.0
2006-07-07 02:06:00,1.56892,1.56926,1.56886,1.56917,226200000.0
2006-07-07 02:07:00,1.56921,1.56938,1.56915,1.56938,424200003.0
2006-07-07 02:08:00,1.56926,1.56935,1.56898,1.5692,174299999.0
2006-07-07 02:09:00,1.56931,1.56935,1.56914,1.56919,222000001.0
2006-07-07 02:10:00,1.5693,1.5693,1.5692,1.5692,94199999.0
2006-07-07 02:11:00,1.56935,1.56941,1.56909,1.56919,226800000.0
2006-07-07 02:12:00,1.56932,1.56938,1.5692,1.56936,213099999.0
2006-07-07 02:13:00,1.56918,1.56933,1.56913,1.56924,341900005.0
2006-07-07 02:14:00,1.5693,1.56938,1.56916,1.5693,219500001.0
2006-07-07 02:15:00,1.56925,1.56941,1.56919,1.56931,138700000.0
2006-07-07 02:16:00,1.5693,1.5693,1.56915,1.56915,48000000.0
2006-07-07 02:17:00,1.5693,1.56935,1.56917,1.56923,100300001.0
2006-07-07 02:18:00,1.56935,1.56935,1.56925,1.56925,71900000.0
2006-07-07 02:19:00,1.56931,1.56939,1.5692,1.56932,180900001.0
2006-07-07 02:20:00,1.56918,1.5693,1.56909,1.56922,195700001.0
2006-07-07 02:21:00,1.56925,1.56933,1.56912,1.56927,356500005.0
2006-07-07 02:22:00,1.56926,1.56933,1.56915,1.56919,306999998.0
2006-07-07 02:23:00,1.56924,1.56933,1.56908,1.56925,149399999.0
2006-07-07 02:24:00,1.56919,1.56933,1.56909,1.56925,224300000.0
2006-07-07 02:25:00,1.5693,1.5693,1.5692,1.5692,100699998.0
2006-07-07 02:26:00,1.56925,1.56925,1.56915,1.56915,99999999.0
2006-07-07 02:27:00,1.56923,1.5693,1.56907,1.5692,160400002.0
2006-07-07 02:28:00,1.56906,1.5693,1.56906,1.5692,341600002.0
2006-07-07 02:29:00,1.56904,1.5693,1.569,1.5693,341500000.0
2006-07-07 02:30:00,1.56915,1.5693,1.56894,1.56919,193899998.0
2006-07-07 02:31:00,1.56917,1.56917,1.56896,1.569,215600004.0
2006-07-07 02:32:00,1.56905,1.5691,1.56889,1.56892,214700000.0
2006-07-07 02:33:00,1.56895,1.56905,1.56895,1.56905,110000000.0
2006-07-07 02:34:00,1.56895,1.5691,1.56884,1.56905,292100001.0
2006-07-07 02:35:00,1.56916,1.56916,1.56887,1.56897,421300001.0
2006-07-07 02:36:00,1.56901,1.5691,1.5688,1.56897,106200001.0
2006-07-07 02:37:00,1.569,1.56913,1.56887,1.56899,240400000.0
2006-07-07 02:38:00,1.56891,1.56903,1.56891,1.56903,27200000.0
2006-07-07 02:39:00,1.56895,1.56905,1.56895,1.56905,9300000.0
2006-07-07 02:40:00,1.56909,1.56912,1.56909,1.56912,64700001.0
2006-07-07 02:41:00,1.56907,1.56934,1.56896,1.56896,402800003.0
2006-07-07 02:42:00,1.56901,1.56913,1.56897,1.56903,355599998.0
2006-07-07 02:43:00,1.5691,1.5691,1.56905,1.56905,41600000.0
2006-07-07 02:44:00,1.56895,1.5691,1.56895,1.5691,138000002.0
2006-07-07 02:45:00,1.56902,1.56916,1.56902,1.56916,61399999.0
2006-07-07 02:46:00,1.56906,1.56916,1.56879,1.56897,454199996.0
2006-07-07 02:47:00,1.56894,1.56927,1.56894,1.56927,385900001.0
2006-07-07 02:48:00,1.5693,1.56933,1.56914,1.56925,245100003.0
2006-07-07 02:49:00,1.56911,1.56923,1.56911,1.56923,71900000.0
2006-07-07 02:50:00,1.56925,1.5693,1.56917,1.56923,113299998.0
2006-07-07 02:51:00,1.56923,1.5693,1.56912,1.56927,237700000.0
2006-07-07 02:52:00,1.56927,1.56933,1.56899,1.5691,349700003.0
2006-07-07 02:53:00,1.56932,1.56938,1.5692,1.56925,162100002.0
2006-07-07 02:54:00,1.56927,1.5694,1.56927,1.5694,115000000.0
2006-07-07 02:55:00,1.56924,1.56934,1.56916,1.56926,188799998.0
2006-07-07 02:56:00,1.56898,1.56915,1.56871,1.56881,157599998.0
2006-07-07 02:57:00,1.56885,1.56885,1.56857,1.56868,249800004.0
2006-07-07 02:58:00,1.56876,1.56889,1.56873,1.56876,294400000.0
2006-07-07 02:59:00,1.56873,1.56906,1.56871,1.56906,336099998.0
2006-07-07 03:00:00,1.56915,1.56915,1.56905,1.56905,27899999.0
2006-07-07 03:01:00,1.56912,1.5692,1.56899,1.56904,419200002.0
2006-07-07 03:02:00,1.5691,1.5692,1.56882,1.56882,380300006.0
2006-07-07 03:03:00,1.56912,1.5692,1.56898,1.5691,92400002.0
2006-07-07 03:04:00,1.56915,1.56915,1.56897,1.56897,80699999.0
2006-07-07 03:05:00,1.56905,1.56915,1.56905,1.56915,82299997.0
2006-07-07 03:06:00,1.56915,1.5692,1.56915,1.5692,123000002.0
2006-07-07 03:07:00,1.56898,1.56917,1.56898,1.56915,187000000.0
2006-07-07 03:08:00,1.56906,1.56921,1.569,1.56919,502899999.0
2006-07-07 03:09:00,1.56908,1.5692,1.569,1.56915,191200000.0
2006-07-07 03:10:00,1.56911,1.56932,1.56903,1.56932,207800002.0
2006-07-07 03:11:00,1.5693,1.5693,1.56904,1.5691,190100000.0
2006-07-07 03:12:00,1.56913,1.56925,1.569,1.56925,312400003.0
2006-07-07 03:13:00,1.56913,1.5692,1.56899,1.569,220900000.0
2006-07-07 03:14:00,1.56897,1.56923,1.56897,1.5692,194200003.0
2006-07-07 03:15:00,1.56913,1.56942,1.56907,1.56932,303499998.0
2006-07-07 03:16:00,1.56948,1.56958,1.56923,1.56923,216500003.0
2006-07-07 03:17:00,1.56952,1.56952,1.5693,1.5693,155000001.0
2006-07-07 03:18:00,1.56935,1.56945,1.5693,1.56945,227899997.0
2006-07-07 03:19:00,1.56941,1.56941,1.56904,1.56904,254100000.0
2006-07-07 03:20:00,1.56918,1.56949,1.56911,1.56938,246399999.0
2006-07-07 03:21:00,1.56933,1.56943,1.56916,1.56917,238100000.0
2006-07-07 03:22:00,1.56927,1.56937,1.5691,1.56936,333400002.0
2006-07-07 03:23:00,1.56945,1.56948,1.56928,1.56928,176600001.0
2006-07-07 03:24:00,1.56933,1.5695,1.56931,1.5695,243499999.0
2006-07-07 03:25:00,1.56914,1.56934,1.56902,1.56915,151100001.0
2006-07-07 03:26:00,1.56909,1.56922,1.56909,1.56922,15200000.0
2006-07-07 03:27:00,1.56907,1.56927,1.569,1.56927,322700002.0
2006-07-07 03:28:00,1.56923,1.56923,1.56912,1.56921,189300002.0
2006-07-07 03:29:00,1.56915,1.56927,1.56905,1.5692,112600002.0
2006-07-07 03:30:00,1.56909,1.56918,1.56901,1.56904,94400000.0
2006-07-07 03:31:00,1.56907,1.56918,1.56907,1.56918,23300000.0
2006-07-07 03:32:00,1.56895,1.56936,1.56895,1.56936,155899999.0
2006-07-07 03:33:00,1.56931,1.56931,1.56908,1.56917,207000003.0
2006-07-07 03:34:00,1.5693,1.5693,1.56908,1.56922,378700001.0
2006-07-07 03:35:00,1.56915,1.56925,1.56915,1.56925,20800000.0
2006-07-07 03:36:00,1.5693,1.5693,1.56917,1.56917,78200000.0
2006-07-07 03:37:00,1.56907,1.5693,1.56907,1.56925,225600002.0
2006-07-07 03:38:00,1.5693,1.5693,1.56917,1.56917,41300000.0
2006-07-07 03:39:00,1.56926,1.56936,1.56917,1.56921,293699999.0
2006-07-07 03:40:00,1.56929,1.56938,1.5691,1.5693,359400005.0
2006-07-07 03:41:00,1.56911,1.56931,1.56903,1.5693,573300002.0
2006-07-07 03:42:00,1.56927,1.56938,1.56917,1.56924,305200000.0
2006-07-07 03:43:00,1.56933,1.5694,1.56916,1.56916,258100002.0
2006-07-07 03:44:00,1.56933,1.5694,1.56922,1.56932,163700001.0
2006-07-07 03:45:00,1.56933,1.5694,1.56919,1.56935,497299994.0
2006-07-07 03:46:00,1.56923,1.5694,1.56917,1.5694,250300003.0
2006-07-07 03:47:00,1.5692,1.5694,1.5692,1.5694,226000002.0
2006-07-07 03:48:00,1.5694,1.5694,1.56918,1.56918,59199999.0
2006-07-07 03:49:00,1.56917,1.56935,1.56917,1.56935,58300001.0
2006-07-07 03:50:00,1.56926,1.5694,1.56926,1.5694,95000000.0
2006-07-07 03:51:00,1.5694,1.56942,1.56925,1.56934,275600002.0
2006-07-07 03:52:00,1.56915,1.56931,1.56911,1.56923,154100001.0
2006-07-07 03:53:00,1.56917,1.5693,1.56917,1.5693,152499998.0
2006-07-07 03:54:00,1.56925,1.5693,1.56925,1.5693,44600001.0
2006-07-07 03:55:00,1.56929,1.56933,1.56905,1.56926,340900002.0
2006-07-07 03:56:00,1.56918,1.56937,1.56904,1.56929,273400003.0
2006-07-07 03:57:00,1.5694,1.5694,1.56935,1.56935,57500000.0
2006-07-07 03:58:00,1.56929,1.56945,1.56916,1.5693,277500002.0
2006-07-07 03:59:00,1.56927,1.56927,1.5691,1.5691,411800001.0
2006-07-07 04:00:00,1.56913,1.5692,1.56907,1.56915,64800001.0
2006-07-07 04:01:00,1.56904,1.56922,1.56898,1.56913,458599997.0
2006-07-07 04:02:00,1.56907,1.56922,1.56907,1.5692,140900002.0
2006-07-07 04:03:00,1.56897,1.56922,1.56896,1.5691,319700000.0
2006-07-07 04:04:00,1.56915,1.5692,1.56915,1.5692,105900003.0
2006-07-07 04:05:00,1.56915,1.56922,1.56904,1.56917,233100003.0
2006-07-07 04:06:00,1.56901,1.56929,1.56898,1.56929,410700001.0
2006-07-07 04:07:00,1.56926,1.56926,1.56889,1.56915,393800005.0
2006-07-07 04:08:00,1.56915,1.56938,1.56904,1.56927,139500000.0
2006-07-07 04:09:00,1.56908,1.56945,1.56908,1.5694,220700000.0
2006-07-07 04:10:00,1.5694,1.56945,1.5693,1.56938,142599999.0
2006-07-07 04:11:00,1.5694,1.56945,1.56922,1.56922,235399999.0
2006-07-07 04:12:00,1.5694,1.5694,1.5693,1.5693,21900000.0
2006-07-07 04:13:00,1.56935,1.56935,1.5692,1.5692,43300000.0
2006-07-07 04:14:00,1.56923,1.56934,1.56917,1.56922,185800002.0
2006-07-07 04:15:00,1.5692,1.5692,1.56915,1.56915,105400000.0
2006-07-07 04:16:00,1.56915,1.56932,1.56903,1.56928,446499994.0
2006-07-07 04:17:00,1.56928,1.56936,1.56907,1.56922,333400000.0
2006-07-07 04:18:00,1.56921,1.56924,1.56912,1.56918,113699996.0
2006-07-07 04:19:00,1.56896,1.56915,1.56894,1.5691,266100000.0
2006-07-07 04:20:00,1.56917,1.56917,1.56889,1.56889,76600000.0
2006-07-07 04:21:00,1.56923,1.56938,1.56915,1.56929,371500001.0
2006-07-07 04:22:00,1.56929,1.56937,1.56902,1.56921,426600002.0
2006-07-07 04:23:00,1.56899,1.56928,1.56899,1.5692,403800005.0
2006-07-07 04:24:00,1.5691,1.56925,1.56904,1.5692,194700000.0
2006-07-07 04:25:00,1.56918,1.56925,1.56902,1.56925,270099999.0
2006-07-07 04:26:00,1.56935,1.56935,1.5692,1.56928,388800000.0
2006-07-07 04:27:00,1.56935,1.56935,1.5693,1.5693,77400002.0
2006-07-07 04:28:00,1.56927,1.56935,1.56917,1.56927,129199997.0
2006-07-07 04:29:00,1.5693,1.5693,1.56912,1.56912,127699998.0
2006-07-07 04:30:00,1.56908,1.5693,1.56908,1.5693,63900000.0
2006-07-07 04:31:00,1.5693,1.56935,1.56922,1.56928,29600000.0
2006-07-07 04:32:00,1.56921,1.56935,1.56921,1.56935,119000002.0
2006-07-07 04:33:00,1.56927,1.56943,1.56927,1.56943,81100003.0
2006-07-07 04:34:00,1.5694,1.5694,1.5693,1.5693,49500000.0
2006-07-07 04:35:00,1.56928,1.56945,1.5692,1.5693,250200003.0
2006-07-07 04:36:00,1.56945,1.56945,1.5694,1.5694,28000000.0
2006-07-07 04:37:00,1.56947,1.56947,1.5692,1.56925,379800001.0
2006-07-07 04:38:00,1.5694,1.56945,1.56929,1.56938,311500004.0
2006-07-07 04:39:00,1.56928,1.56945,1.56913,1.56925,402399997.0
2006-07-07 04:40:00,1.56945,1.56945,1.56925,1.56925,209500000.0
2006-07-07 04:41:00,1.5694,1.5694,1.56921,1.56921,123299999.0
2006-07-07 04:42:00,1.5694,1.56945,1.5693,1.5693,426400001.0
2006-07-07 04:43:00,1.56931,1.56947,1.56929,1.5693,278299995.0
2006-07-07 04:44:00,1.56945,1.56945,1.5694,1.5694,15200000.0
2006-07-07 04:45:00,1.56922,1.56945,1.56916,1.56933,202399998.0
2006-07-07 04:46:00,1.5694,1.5694,1.5693,1.5693,45699999.0
2006-07-07 04:47:00,1.5694,1.56945,1.5692,1.56933,285999998.0
2006-07-07 04:48:00,1.56937,1.56945,1.56923,1.56937,291499995.0
2006-07-07 04:49:00,1.56942,1.56947,1.56924,1.5694,381799994.0
2006-07-07 04:50:00,1.56937,1.5694,1.56912,1.56927,241300000.0
2006-07-07 04:51:00,1.5694,1.5694,1.5693,1.5693,129299999.0
2006-07-07 04:52:00,1.5694,1.5694,1.5693,1.5693,16000000.0
2006-07-07 04:53:00,1.56916,1.56947,1.56916,1.56947,38399999.0
2006-07-07 04:54:00,1.5694,1.5694,1.56918,1.56924,233800008.0
2006-07-07 04:55:00,1.56922,1.5694,1.56922,1.5694,40300000.0
2006-07-07 04:56:00,1.5694,1.5694,1.5693,1.5693,27199999.0
2006-07-07 04:57:00,1.5694,1.56945,1.56924,1.56938,252400002.0
2006-07-07 04:58:00,1.56933,1.56945,1.56924,1.5694,424100001.0
2006-07-07 04:59:00,1.5694,1.5694,1.5693,1.5693,38399999.0
2006-07-07 05:00:00,1.56934,1.56953,1.56934,1.56935,375100001.0
2006-07-07 05:01:00,1.56941,1.56953,1.56941,1.56948,174900002.0
2006-07-07 05:02:00,1.56943,1.56955,1.5693,1.56939,227199998.0
2006-07-07 05:03:00,1.56947,1.56955,1.56933,1.56948,99800000.0
2006-07-07 05:04:00,1.56953,1.56953,1.56929,1.56929,223199998.0
2006-07-07 05:05:00,1.56945,1.56945,1.56935,1.56935,30400000.0
2006-07-07 05:06:00,1.5695,1.5695,1.56936,1.56936,103900000.0
2006-07-07 05:07:00,1.5695,1.5695,1.56936,1.56939,510300002.0
2006-07-07 05:08:00,1.56943,1.56954,1.56932,1.5694,151399999.0
2006-07-07 05:09:00,1.56935,1.56948,1.56935,1.56948,34000000.0
2006-07-07 05:10:00,1.56939,1.5695,1.56936,1.56948,163299999.0
2006-07-07 05:11:00,1.56947,1.56955,1.56929,1.56945,203800002.0
2006-07-07 05:12:00,1.56936,1.56959,1.56933,1.56959,274900004.0
2006-07-07 05:13:00,1.56959,1.56959,1.56944,1.56944,259900002.0
2006-07-07 05:14:00,1.56945,1.5696,1.56943,1.56953,388800001.0
2006-07-07 05:15:00,1.56944,1.56964,1.56944,1.56953,376100005.0
2006-07-07 05:16:00,1.56944,1.56964,1.56944,1.56954,169099999.0
2006-07-07 05:17:00,1.56963,1.56963,1.5695,1.56955,35600000.0
2006-07-07 05:18:00,1.56942,1.5696,1.56942,1.56953,208300000.0
2006-07-07 05:19:00,1.56947,1.56966,1.56944,1.56966,79100000.0
2006-07-07 05:20:00,1.56959,1.56965,1.56945,1.56965,275800001.0
2006-07-07 05:21:00,1.5696,1.5696,1.56927,1.56927,389000002.0
2006-07-07 05:22:00,1.5695,1.56965,1.56946,1.5696,402600006.0
2006-07-07 05:23:00,1.5696,1.5696,1.56943,1.56944,150900002.0
2006-07-07 05:24:00,1.56937,1.5697,1.56937,1.5696,307600001.0
2006-07-07 05:25:00,1.56941,1.56959,1.56935,1.56955,339200000.0
2006-07-07 05:26:00,1.56945,1.56957,1.56945,1.56957,51200000.0
2006-07-07 05:27:00,1.56943,1.56955,1.56926,1.56935,209200001.0
2006-07-07 05:28:00,1.56955,1.56955,1.5695,1.5695,77400002.0
2006-07-07 05:29:00,1.5695,1.56955,1.56942,1.56948,38600000.0
2006-07-07 05:30:00,1.5695,1.5695,1.5694,1.5694,69500000.0
2006-07-07 05:31:00,1.56952,1.56958,1.56952,1.56958,111299997.0
2006-07-07 05:32:00,1.56944,1.56958,1.56942,1.56952,356400001.0
2006-07-07 05:33:00,1.56928,1.56957,1.56928,1.56955,251600000.0
2006-07-07 05:34:00,1.5695,1.56955,1.56933,1.56948,194100004.0
2006-07-07 05:35:00,1.56947,1.56955,1.56932,1.56955,315500001.0
2006-07-07 05:36:00,1.56945,1.56957,1.5693,1.56949,310899999.0
2006-07-07 05:37:00,1.56946,1.56955,1.56925,1.56945,284199998.0
2006-07-07 05:38:00,1.56957,1.56957,1.56954,1.56954,9600000.0
2006-07-07 05:39:00,1.56945,1.56955,1.56932,1.56933,243999999.0
2006-07-07 05:40:00,1.56955,1.56955,1.5693,1.5693,193499999.0
2006-07-07 05:41:00,1.5695,1.56955,1.56942,1.56948,40800000.0
2006-07-07 05:42:00,1.5695,1.5695,1.56932,1.56932,95900003.0
2006-07-07 05:43:00,1.56935,1.5696,1.56935,1.56959,314300004.0
2006-07-07 05:44:00,1.5696,1.5696,1.56939,1.56939,86300001.0
2006-07-07 05:45:00,1.56955,1.56963,1.56947,1.56951,255200003.0
2006-07-07 05:46:00,1.5697,1.5697,1.56952,1.56952,68699998.0
2006-07-07 05:47:00,1.5697,1.5697,1.56943,1.56954,333600001.0
2006-07-07 05:48:00,1.56959,1.56973,1.5695,1.56962,433399995.0
2006-07-07 05:49:00,1.56965,1.56973,1.56939,1.56939,442399998.0
2006-07-07 05:50:00,1.56967,1.56967,1.56944,1.56946,258800001.0
2006-07-07 05:51:00,1.5694,1.5696,1.5694,1.56945,384399997.0
2006-07-07 05:52:00,1.56952,1.5696,1.56938,1.56955,334100002.0
2006-07-07 05:53:00,1.56946,1.56962,1.56941,1.56953,375800002.0
2006-07-07 05:54:00,1.56944,1.56963,1.56937,1.5695,255500006.0
2006-07-07 05:55:00,1.5695,1.5696,1.56935,1.56945,216899999.0
2006-07-07 05:56:00,1.56945,1.56957,1.56945,1.56957,79000000.0
2006-07-07 05:57:00,1.56955,1.5696,1.56941,1.56953,228199999.0
2006-07-07 05:58:00,1.56944,1.56954,1.56926,1.56942,304999997.0
2006-07-07 05:59:00,1.56942,1.5695,1.56931,1.56945,316199999.0
2006-07-07 06:00:00,1.56933,1.56953,1.56926,1.56953,145999997.0
2006-07-07 06:01:00,1.5695,1.56961,1.56936,1.56949,365699995.0
2006-07-07 06:02:00,1.56948,1.56949,1.56937,1.56939,152699999.0
2006-07-07 06:03:00,1.56939,1.56952,1.56937,1.56952,349800003.0
2006-07-07 06:04:00,1.56925,1.5695,1.56925,1.56945,241600000.0
2006-07-07 06:05:00,1.56945,1.56953,1.56936,1.56936,210200000.0
2006-07-07 06:06:00,1.5694,1.56948,1.56924,1.56943,332099999.0
2006-07-07 06:07:00,1.56933,1.56948,1.56917,1.56942,398899999.0
2006-07-07 06:08:00,1.56927,1.56945,1.56914,1.56914,412000002.0
2006-07-07 06:09:00,1.56948,1.56958,1.56936,1.56951,439099999.0
2006-07-07 06:10:00,1.56942,1.56954,1.56928,1.56946,437100003.0
2006-07-07 06:11:00,1.5696,1.56963,1.56939,1.56945,269599998.0
2006-07-07 06:12:00,1.5695,1.5696,1.56934,1.56951,290499998.0
2006-07-07 06:13:00,1.56945,1.56957,1.56945,1.56957,106100002.0
2006-07-07 06:14:00,1.56952,1.5696,1.56927,1.56952,281200006.0
2006-07-07 06:15:00,1.56957,1.5696,1.56949,1.56954,196900001.0
2006-07-07 06:16:00,1.56951,1.56951,1.56939,1.56949,91900001.0
2006-07-07 06:17:00,1.56945,1.5695,1.56935,1.56943,194800004.0
2006-07-07 06:18:00,1.56943,1.5695,1.56929,1.56945,238899998.0
2006-07-07 06:19:00,1.56945,1.5695,1.56925,1.56925,301500002.0
2006-07-07 06:20:00,1.5695,1.5695,1.56929,1.56934,218100001.0
2006-07-07 06:21:00,1.5695,1.5695,1.56945,1.56945,26400000.0
2006-07-07 06:22:00,1.56949,1.56949,1.5692,1.5692,399900005.0
2006-07-07 06:23:00,1.56942,1.56945,1.56914,1.5693,454299997.0
2006-07-07 06:24:00,1.56927,1.56945,1.5692,1.56945,218300005.0
2006-07-07 06:25:00,1.5693,1.56945,1.56926,1.56937,352900002.0
2006-07-07 06:26:00,1.56939,1.56947,1.56913,1.56937,205400000.0
2006-07-07 06:27:00,1.56945,1.56947,1.56933,1.5694,251900002.0
2006-07-07 06:28:00,1.56945,1.56945,1.56916,1.56917,309500001.0
2006-07-07 06:29:00,1.56939,1.56943,1.56926,1.56943,134799999.0
2006-07-07 06:30:00,1.56936,1.56951,1.56929,1.56951,152000001.0
2006-07-07 06:31:00,1.5695,1.5695,1.56935,1.56935,61800000.0
2006-07-07 06:32:00,1.56949,1.5695,1.56936,1.56936,346299999.0
2006-07-07 06:33:00,1.56945,1.56959,1.5694,1.56952,392500006.0
2006-07-07 06:34:00,1.56942,1.5695,1.56932,1.5695,348800003.0
2006-07-07 06:35:00,1.56931,1.56953,1.56931,1.56945,194100000.0
2006-07-07 06:36:00,1.56932,1.56945,1.56921,1.56937,129600001.0
2006-07-07 06:37:00,1.56952,1.56959,1.56941,1.56958,390099999.0
2006-07-07 06:38:00,1.56956,1.56956,1.56939,1.56946,229999999.0
2006-07-07 06:39:00,1.56953,1.56953,1.56929,1.56951,100800000.0
2006-07-07 06:40:00,1.56948,1.56953,1.56934,1.56934,360200001.0
2006-07-07 06:41:00,1.56953,1.56953,1.56931,1.56931,63199999.0
2006-07-07 06:42:00,1.56946,1.56957,1.56936,1.56947,345500002.0
2006-07-07 06:43:00,1.56941,1.56949,1.56924,1.5694,168600002.0
2006-07-07 06:44:00,1.56942,1.56942,1.56928,1.56931,145200001.0
2006-07-07 06:45:00,1.56933,1.56942,1.56921,1.56925,203199999.0
2006-07-07 06:46:00,1.56935,1.56954,1.5693,1.56945,272200002.0
2006-07-07 06:47:00,1.56943,1.56957,1.56938,1.56939,263300002.0
2006-07-07 06:48:00,1.56953,1.56953,1.56936,1.56939,231500002.0
2006-07-07 06:49:00,1.56954,1.56968,1.56949,1.56952,216800001.0
2006-07-07 06:50:00,1.56935,1.56955,1.56934,1.56954,453399996.0
2006-07-07 06:51:00,1.56954,1.56956,1.56945,1.56945,70300002.0
2006-07-07 06:52:00,1.56965,1.56967,1.56943,1.56956,324100002.0
2006-07-07 06:53:00,1.56947,1.56954,1.56937,1.56941,189200001.0
2006-07-07 06:54:00,1.56945,1.56958,1.56934,1.56942,264200002.0
2006-07-07 06:55:00,1.56951,1.56958,1.56934,1.56953,282800003.0
2006-07-07 06:56:00,1.56932,1.56953,1.56932,1.56952,176199998.0
2006-07-07 06:57:00,1.56949,1.56965,1.56945,1.56956,309799997.0
2006-07-07 06:58:00,1.56962,1.56968,1.56949,1.56949,289400004.0
2006-07-07 06:59:00,1.56955,1.56961,1.56946,1.56947,507900004.0
2006-07-07 07:00:00,1.56948,1.56958,1.56934,1.56948,385999997.0
2006-07-07 07:01:00,1.56944,1.56963,1.56944,1.56963,199100003.0
2006-07-07 07:02:00,1.56956,1.56956,1.56945,1.56945,66300000.0
2006-07-07 07:03:00,1.56951,1.56955,1.56942,1.56945,182900000.0
2006-07-07 07:04:00,1.56925,1.56952,1.56925,1.56952,199699998.0
2006-07-07 07:05:00,1.56947,1.5696,1.56939,1.5696,193999998.0
2006-07-07 07:06:00,1.56935,1.5695,1.56935,1.5695,55099998.0
2006-07-07 07:07:00,1.56955,1.56955,1.56945,1.56945,20800000.0
2006-07-07 07:08:00,1.56935,1.5695,1.56935,1.5695,69500000.0
2006-07-07 07:09:00,1.56955,1.56962,1.56935,1.56935,247299998.0
2006-07-07 07:10:00,1.56947,1.56955,1.56932,1.56942,29600000.0
2006-07-07 07:11:00,1.56939,1.56958,1.56939,1.56955,281000001.0
2006-07-07 07:12:00,1.56946,1.5696,1.56945,1.56955,107100000.0
2006-07-07 07:13:00,1.56935,1.5696,1.56935,1.56953,128700001.0
2006-07-07 07:14:00,1.56936,1.56957,1.56936,1.56957,92700000.0
2006-07-07 07:15:00,1.5695,1.56959,1.5693,1.56959,403099999.0
2006-07-07 07:16:00,1.5695,1.56957,1.56937,1.56943,246300004.0
2006-07-07 07:17:00,1.56954,1.56955,1.56942,1.56944,209100002.0
2006-07-07 07:18:00,1.56946,1.5696,1.56942,1.56942,247100000.0
2006-07-07 07:19:00,1.5694,1.56956,1.5694,1.56956,92699997.0
2006-07-07 07:20:00,1.56958,1.5697,1.56947,1.56948,310100004.0
2006-07-07 07:21:00,1.56951,1.5696,1.56944,1.5695,208100003.0
2006-07-07 07:22:00,1.5695,1.56963,1.56934,1.56958,424699998.0
2006-07-07 07:23:00,1.56941,1.56955,1.56941,1.56955,84799999.0
2006-07-07 07:24:00,1.56952,1.5696,1.56941,1.56953,303499998.0
2006-07-07 07:25:00,1.56942,1.56958,1.56942,1.56958,227200004.0
2006-07-07 07:26:00,1.56954,1.56963,1.56928,1.56955,408000004.0
2006-07-07 07:27:00,1.56943,1.56955,1.56934,1.56955,302399999.0
2006-07-07 07:28:00,1.56962,1.56962,1.56941,1.56941,179900001.0
2006-07-07 07:29:00,1.56955,1.5696,1.56945,1.56948,280400000.0
2006-07-07 07:30:00,1.56944,1.56962,1.56938,1.56962,277900007.0
2006-07-07 07:31:00,1.56949,1.56957,1.5694,1.56955,310999998.0
2006-07-07 07:32:00,1.56957,1.56967,1.56946,1.5696,392900004.0
2006-07-07 07:33:00,1.56951,1.56974,1.56944,1.56974,208900001.0
2006-07-07 07:34:00,1.56975,1.5698,1.56962,1.56966,398100003.0
2006-07-07 07:35:00,1.56962,1.56983,1.56962,1.56983,340700004.0
2006-07-07 07:36:00,1.56982,1.5699,1.56965,1.56965,278800001.0
2006-07-07 07:37:00,1.5698,1.56985,1.5698,1.56985,49500000.0
2006-07-07 07:38:00,1.56972,1.56983,1.56972,1.56983,87100001.0
2006-07-07 07:39:00,1.5698,1.56988,1.56975,1.56982,153600001.0
2006-07-07 07:40:00,1.56965,1.56986,1.56965,1.56984,193800000.0
2006-07-07 07:41:00,1.5698,1.56989,1.5695,1.56979,202100001.0
2006-07-07 07:42:00,1.56974,1.56993,1.56969,1.56993,385699997.0
2006-07-07 07:43:00,1.56975,1.5699,1.5697,1.5699,291599999.0
2006-07-07 07:44:00,1.56978,1.56994,1.56976,1.56985,311900002.0
2006-07-07 07:45:00,1.56993,1.56993,1.5697,1.5697,372200007.0
2006-07-07 07:46:00,1.56974,1.56983,1.56955,1.56982,151999999.0
2006-07-07 07:47:00,1.56979,1.56983,1.56964,1.56964,268000000.0
2006-07-07 07:48:00,1.56971,1.56988,1.56971,1.5698,344000009.0
2006-07-07 07:49:00,1.5698,1.56985,1.5697,1.56976,180800003.0
2006-07-07 07:50:00,1.56972,1.56983,1.56972,1.56983,79900000.0
2006-07-07 07:51:00,1.56982,1.56993,1.56966,1.5698,312599998.0
2006-07-07 07:52:00,1.56991,1.56991,1.56968,1.56968,256999997.0
2006-07-07 07:53:00,1.56971,1.56971,1.56958,1.56958,92700002.0
2006-07-07 07:54:00,1.56945,1.56988,1.56945,1.56988,306400004.0
2006-07-07 07:55:00,1.5698,1.5698,1.5697,1.5697,24000000.0
2006-07-07 07:56:00,1.56984,1.56984,1.56976,1.56976,69200002.0
2006-07-07 07:57:00,1.56967,1.56979,1.56964,1.56971,305700001.0
2006-07-07 07:58:00,1.56965,1.56973,1.56956,1.56973,92599998.0
2006-07-07 07:59:00,1.56978,1.56978,1.5696,1.56961,311700005.0
2006-07-07 08:00:00,1.56956,1.56975,1.5695,1.56975,339300003.0
2006-07-07 08:01:00,1.5696,1.56975,1.56953,1.56975,262099999.0
2006-07-07 08:02:00,1.56965,1.56974,1.56945,1.56965,295699997.0
2006-07-07 08:03:00,1.56941,1.56962,1.56941,1.56962,159399999.0
2006-07-07 08:04:00,1.56952,1.56963,1.56952,1.56963,95900000.0
2006-07-07 08:05:00,1.56968,1.56968,1.56962,1.56962,35000000.0
2006-07-07 08:06:00,1.56948,1.5696,1.56929,1.56948,303000002.0
2006-07-07 08:07:00,1.5695,1.56974,1.5695,1.56966,290699997.0
2006-07-07 08:08:00,1.56946,1.56969,1.56946,1.56956,290099999.0
2006-07-07 08:09:00,1.56955,1.56963,1.5694,1.5695,270000004.0
2006-07-07 08:10:00,1.56924,1.56969,1.56924,1.56965,336099998.0
2006-07-07 08:11:00,1.56954,1.56966,1.56942,1.56959,194700004.0
2006-07-07 08:12:00,1.5696,1.56966,1.56942,1.56958,264700002.0
2006-07-07 08:13:00,1.56949,1.56969,1.56948,1.56965,262400000.0
2006-07-07 08:14:00,1.56957,1.5697,1.5694,1.56957,253700000.0
2006-07-07 08:15:00,1.56948,1.56968,1.56948,1.56968,53000000.0
2006-07-07 08:16:00,1.56955,1.56965,1.56939,1.56951,94200001.0
2006-07-07 08:17:00,1.56945,1.5696,1.56945,1.5696,16800000.0
2006-07-07 08:18:00,1.56965,1.56974,1.56947,1.56966,339699997.0
2006-07-07 08:19:00,1.56961,1.56969,1.56945,1.56968,173900001.0
2006-07-07 08:20:00,1.5697,1.5697,1.56949,1.56955,273500002.0
2006-07-07 08:21:00,1.56938,1.56975,1.56938,1.56975,98300000.0
2006-07-07 08:22:00,1.56948,1.56963,1.56941,1.56953,137400002.0
2006-07-07 08:23:00,1.56945,1.56961,1.56937,1.56951,327400001.0
2006-07-07 08:24:00,1.56946,1.56956,1.56939,1.5695,111000000.0
2006-07-07 08:25:00,1.56962,1.56974,1.56949,1.5696,282200002.0
2006-07-07 08:26:00,1.56977,1.56983,1.56963,1.56968,243899997.0
2006-07-07 08:27:00,1.5697,1.56987,1.56959,1.56968,384200002.0
2006-07-07 08:28:00,1.56974,1.56984,1.56957,1.56957,191900002.0
2006-07-07 08:29:00,1.56961,1.56976,1.56952,1.56957,427999998.0
2006-07-07 08:30:00,1.56963,1.5697,1.56956,1.56962,116400001.0
2006-07-07 08:31:00,1.56959,1.56968,1.56944,1.56952,358500002.0
2006-07-07 08:32:00,1.56961,1.5697,1.56945,1.56946,366700002.0
2006-07-07 08:33:00,1.56963,1.56984,1.56945,1.5697,364999997.0
2006-07-07 08:34:00,1.56976,1.56988,1.56975,1.56988,176100002.0
2006-07-07 08:35:00,1.56975,1.56996,1.56975,1.56987,200600001.0
2006-07-07 08:36:00,1.56981,1.56997,1.56965,1.56977,238300003.0
2006-07-07 08:37:00,1.56981,1.56985,1.56966,1.56978,234499998.0
2006-07-07 08:38:00,1.56981,1.57002,1.56981,1.57002,85300002.0
2006-07-07 08:39:00,1.5701,1.5701,1.56995,1.56998,137400002.0
2006-07-07 08:40:00,1.57002,1.57017,1.56993,1.57007,208599999.0
2006-07-07 08:41:00,1.57014,1.57014,1.5699,1.56999,216899999.0
2006-07-07 08:42:00,1.57017,1.57025,1.57007,1.57012,292199996.0
2006-07-07 08:43:00,1.57019,1.57038,1.57019,1.57038,60500000.0
2006-07-07 08:44:00,1.57038,1.57055,1.57038,1.57055,120599999.0
2006-07-07 08:45:00,1.5706,1.5706,1.57021,1.57055,331699996.0
2006-07-07 08:46:00,1.57032,1.57055,1.57031,1.57055,338599999.0
2006-07-07 08:47:00,1.57035,1.57051,1.57031,1.57035,317900000.0
2006-07-07 08:48:00,1.57044,1.57048,1.57019,1.57036,268799997.0
2006-07-07 08:49:00,1.57032,1.57045,1.5702,1.57028,292400003.0
2006-07-07 08:50:00,1.57021,1.57042,1.57019,1.57026,315300005.0
2006-07-07 08:51:00,1.57034,1.57061,1.57025,1.57049,268599995.0
2006-07-07 08:52:00,1.57047,1.57066,1.57039,1.57043,281700003.0
2006-07-07 08:53:00,1.57055,1.5706,1.57045,1.57053,46500000.0
2006-07-07 08:54:00,1.5705,1.57057,1.57037,1.57038,249200001.0
2006-07-07 08:55:00,1.5705,1.57064,1.57043,1.57056,294799998.0
2006-07-07 08:56:00,1.57049,1.57054,1.57038,1.57054,195399999.0
2006-07-07 08:57:00,1.57052,1.5706,1.57038,1.5705,91099998.0
2006-07-07 08:58:00,1.57044,1.57075,1.57044,1.57075,192300002.0
2006-07-07 08:59:00,1.5707,1.57074,1.57047,1.57067,229700001.0
2006-07-07 09:00:00,1.5705,1.57077,1.5705,1.57077,181699998.0
2006-07-07 09:01:00,1.57073,1.5708,1.5706,1.57065,283700003.0
2006-07-07 09:02:00,1.57068,1.57077,1.57063,1.57064,222899999.0
2006-07-07 09:03:00,1.57071,1.57073,1.57044,1.5705,390200001.0
2006-07-07 09:04:00,1.57049,1.57052,1.57036,1.57045,164999998.0
2006-07-07 09:05:00,1.57045,1.57052,1.57031,1.57044,249199997.0
2006-07-07 09:06:00,1.57043,1.5705,1.5703,1.57042,181500003.0
2006-07-07 09:07:00,1.57042,1.57056,1.57033,1.57054,495299994.0
2006-07-07 09:08:00,1.57041,1.57056,1.57029,1.57029,321900000.0
2006-07-07 09:09:00,1.57026,1.57043,1.57018,1.57043,364399998.0
2006-07-07 09:10:00,1.57041,1.57041,1.5703,1.5703,97100003.0
2006-07-07 09:11:00,1.57034,1.57046,1.57023,1.57032,271600000.0
2006-07-07 09:12:00,1.57025,1.57038,1.57023,1.57023,54100000.0
2006-07-07 09:13:00,1.5703,1.57033,1.5701,1.57027,479300004.0
2006-07-07 09:14:00,1.57016,1.57028,1.5701,1.57024,299900005.0
2006-07-07 09:15:00,1.57019,1.57023,1.57004,1.57011,250500002.0
2006-07-07 09:16:00,1.5702,1.57032,1.5701,1.5701,329100001.0
2006-07-07 09:17:00,1.5702,1.57025,1.57003,1.57008,244699998.0
2006-07-07 09:18:00,1.57023,1.57023,1.57012,1.57014,218100001.0
2006-07-07 09:19:00,1.56992,1.57014,1.56984,1.57008,277699997.0
2006-07-07 09:20:00,1.5699,1.57014,1.56982,1.56993,350300002.0
2006-07-07 09:21:00,1.57012,1.57012,1.56984,1.56996,211800002.0
2006-07-07 09:22:00,1.56997,1.56997,1.56984,1.56996,166299998.0
2006-07-07 09:23:00,1.56973,1.56988,1.56965,1.56971,271500004.0
2006-07-07 09:24:00,1.56968,1.56972,1.56948,1.56959,322900001.0
2006-07-07 09:25:00,1.56962,1.56967,1.56945,1.56967,182099999.0
2006-07-07 09:26:00,1.56967,1.56989,1.5696,1.56989,192900000.0
2006-07-07 09:27:00,1.56975,1.57,1.56965,1.57,422399998.0
2006-07-07 09:28:00,1.57,1.57006,1.56977,1.56977,287699998.0
2006-07-07 09:29:00,1.56991,1.56991,1.56967,1.56974,298100002.0
2006-07-07 09:30:00,1.56979,1.56991,1.56972,1.5699,396999996.0
2006-07-07 09:31:00,1.56985,1.56986,1.56964,1.56969,397699999.0
2006-07-07 09:32:00,1.56982,1.56989,1.56963,1.56963,150799998.0
2006-07-07 09:33:00,1.56965,1.56977,1.56956,1.56967,398600002.0
2006-07-07 09:34:00,1.56963,1.56963,1.5694,1.5694,397500002.0
2006-07-07 09:35:00,1.56955,1.5696,1.56945,1.56953,351199996.0
2006-07-07 09:36:00,1.56947,1.56959,1.56942,1.56942,185999998.0
2006-07-07 09:37:00,1.5694,1.56955,1.5694,1.56955,37700000.0
2006-07-07 09:38:00,1.56947,1.56955,1.56924,1.5695,266400002.0
2006-07-07 09:39:00,1.56933,1.56955,1.56933,1.56943,86500001.0
2006-07-07 09:40:00,1.5694,1.5695,1.5694,1.5695,93399999.0
2006-07-07 09:41:00,1.56958,1.56962,1.56944,1.56945,233399996.0
2006-07-07 09:42:00,1.56957,1.56962,1.56944,1.56951,131100000.0
2006-07-07 09:43:00,1.56942,1.5696,1.56928,1.56958,253900003.0
2006-07-07 09:44:00,1.56948,1.56964,1.56939,1.56955,231599998.0
2006-07-07 09:45:00,1.56958,1.56958,1.5694,1.5694,64700000.0
2006-07-07 09:46:00,1.5696,1.5696,1.56955,1.56955,90000002.0
2006-07-07 09:47:00,1.56954,1.56957,1.56939,1.56944,310499995.0
2006-07-07 09:48:00,1.56955,1.5696,1.56941,1.56949,351100000.0
2006-07-07 09:49:00,1.56963,1.56965,1.56952,1.56958,223800003.0
2006-07-07 09:50:00,1.56962,1.56962,1.56939,1.56955,374400002.0
2006-07-07 09:51:00,1.56958,1.56958,1.56938,1.56938,182900001.0
2006-07-07 09:52:00,1.56935,1.56951,1.56935,1.56951,69500000.0
2006-07-07 09:53:00,1.56955,1.56955,1.56934,1.56947,199300000.0
2006-07-07 09:54:00,1.56945,1.56953,1.56931,1.56942,356799998.0
2006-07-07 09:55:00,1.56938,1.56938,1.56902,1.5692,223799998.0
2006-07-07 09:56:00,1.56919,1.56923,1.56898,1.56898,356300003.0
2006-07-07 09:57:00,1.56897,1.56916,1.56892,1.5691,293799997.0
2006-07-07 09:58:00,1.56897,1.56907,1.56897,1.56906,77000002.0
2006-07-07 09:59:00,1.56903,1.56931,1.56903,1.56925,197300001.0
2006-07-07 10:00:00,1.5692,1.56936,1.56908,1.56916,216299996.0
2006-07-07 10:01:00,1.56913,1.56921,1.56899,1.56916,243799997.0
2006-07-07 10:02:00,1.5691,1.56924,1.56894,1.56903,379900005.0
2006-07-07 10:03:00,1.56907,1.56926,1.56906,1.56917,354299999.0
2006-07-07 10:04:00,1.5692,1.5692,1.56915,1.56915,164400000.0
2006-07-07 10:05:00,1.56902,1.5692,1.56902,1.56915,443700001.0
2006-07-07 10:06:00,1.5691,1.56929,1.56905,1.56918,188299999.0
2006-07-07 10:07:00,1.56933,1.56935,1.56914,1.56923,317600001.0
2006-07-07 10:08:00,1.56915,1.56937,1.56909,1.56937,419000002.0
2006-07-07 10:09:00,1.56918,1.56941,1.56914,1.56923,303500000.0
2006-07-07 10:10:00,1.56924,1.56933,1.5691,1.56931,265299998.0
2006-07-07 10:11:00,1.56922,1.56941,1.5692,1.56933,344200001.0
2006-07-07 10:12:00,1.5692,1.56936,1.5691,1.56925,316300000.0
2006-07-07 10:13:00,1.56935,1.56935,1.56922,1.56922,79699998.0
2006-07-07 10:14:00,1.56936,1.56938,1.56916,1.56931,262899999.0
2006-07-07 10:15:00,1.56926,1.56933,1.56918,1.56919,182199999.0
2006-07-07 10:16:00,1.5693,1.56938,1.56915,1.56927,339199997.0
2006-07-07 10:17:00,1.56922,1.56942,1.56909,1.56917,314100002.0
2006-07-07 10:18:00,1.56912,1.56932,1.56911,1.56915,329799999.0
2006-07-07 10:19:00,1.56915,1.5693,1.56915,1.5693,178100000.0
2006-07-07 10:20:00,1.56907,1.56925,1.56907,1.56925,96599998.0
2006-07-07 10:21:00,1.56911,1.56932,1.5691,1.56922,311600000.0
2006-07-07 10:22:00,1.56927,1.56927,1.5691,1.5691,102200000.0
2006-07-07 10:23:00,1.56926,1.56934,1.56913,1.56934,312100005.0
2006-07-07 10:24:00,1.56935,1.5694,1.56915,1.56932,225200000.0
2006-07-07 10:25:00,1.56932,1.5694,1.56905,1.56925,441400005.0
2006-07-07 10:26:00,1.56926,1.56941,1.56925,1.56927,222700000.0
2006-07-07 10:27:00,1.56919,1.5694,1.56914,1.56939,407299999.0
2006-07-07 10:28:00,1.5694,1.5694,1.56925,1.56933,181400000.0
2006-07-07 10:29:00,1.56942,1.56943,1.56924,1.56926,230499998.0
2006-07-07 10:30:00,1.56938,1.56945,1.56924,1.56926,296299998.0
2006-07-07 10:31:00,1.56935,1.5694,1.56919,1.56924,330299999.0
2006-07-07 10:32:00,1.56935,1.5694,1.56916,1.56916,286799998.0
2006-07-07 10:33:00,1.56934,1.56938,1.56916,1.56923,259900003.0
2006-07-07 10:34:00,1.56925,1.5694,1.56917,1.5693,279499997.0
2006-07-07 10:35:00,1.56923,1.56943,1.56917,1.56921,255500002.0
2006-07-07 10:36:00,1.56934,1.56943,1.56926,1.56931,223500004.0
2006-07-07 10:37:00,1.56935,1.56937,1.56914,1.56918,432200005.0
2006-07-07 10:38:00,1.5693,1.56936,1.56917,1.56917,321899998.0
2006-07-07 10:39:00,1.56925,1.56938,1.56915,1.5693,204300005.0
2006-07-07 10:40:00,1.56915,1.5694,1.56914,1.5694,222999998.0
2006-07-07 10:41:00,1.56934,1.56938,1.56913,1.56913,387500003.0
2006-07-07 10:42:00,1.56914,1.56933,1.56908,1.56925,145599999.0
2006-07-07 10:43:00,1.56933,1.56948,1.56903,1.56945,521100009.0
2006-07-07 10:44:00,1.56943,1.5695,1.56931,1.56938,383800001.0
2006-07-07 10:45:00,1.5694,1.56942,1.56923,1.56923,355899998.0
2006-07-07 10:46:00,1.56918,1.56938,1.56917,1.56933,314100004.0
2006-07-07 10:47:00,1.56935,1.56942,1.56921,1.56936,74200000.0
2006-07-07 10:48:00,1.56936,1.56951,1.56928,1.56942,231200000.0
2006-07-07 10:49:00,1.56928,1.56942,1.56925,1.56935,343399998.0
2006-07-07 10:50:00,1.5693,1.56934,1.56915,1.5692,176600002.0
2006-07-07 10:51:00,1.56906,1.56938,1.56906,1.56936,478099998.0
2006-07-07 10:52:00,1.56917,1.56931,1.56908,1.56918,246900001.0
2006-07-07 10:53:00,1.56919,1.56931,1.56915,1.56931,185099999.0
2006-07-07 10:54:00,1.56927,1.56937,1.56914,1.5692,293199998.0
2006-07-07 10:55:00,1.56925,1.56938,1.5691,1.56934,233700000.0
2006-07-07 10:56:00,1.5694,1.56943,1.5692,1.56933,351300002.0
2006-07-07 10:57:00,1.56935,1.56943,1.56919,1.56938,135499999.0
2006-07-07 10:58:00,1.56933,1.5694,1.56925,1.56935,281900006.0
2006-07-07 10:59:00,1.56919,1.56936,1.56913,1.56925,238700003.0
2006-07-07 11:00:00,1.56926,1.56931,1.56908,1.56908,257199997.0
2006-07-07 11:01:00,1.5693,1.5693,1.56909,1.56925,175800001.0
2006-07-07 11:02:00,1.56923,1.5693,1.56916,1.56925,97700001.0
2006-07-07 11:03:00,1.56911,1.56923,1.56902,1.56914,337300003.0
2006-07-07 11:04:00,1.56903,1.56925,1.56887,1.56912,367200001.0
2006-07-07 11:05:00,1.56904,1.56927,1.56904,1.56927,243600003.0
2006-07-07 11:06:00,1.56918,1.56934,1.56892,1.56914,296300001.0
2006-07-07 11:07:00,1.56926,1.56938,1.56924,1.56925,327999996.0
2006-07-07 11:08:00,1.56934,1.56935,1.56922,1.56925,190099998.0
2006-07-07 11:09:00,1.56925,1.56938,1.5692,1.56935,158399999.0
2006-07-07 11:10:00,1.56932,1.56943,1.56923,1.56928,198199996.0
2006-07-07 11:11:00,1.56943,1.5695,1.56937,1.56945,89400000.0
2006-07-07 11:12:00,1.56937,1.56952,1.56932,1.56945,258700000.0
2006-07-07 11:13:00,1.56934,1.56951,1.56928,1.5695,312200000.0
2006-07-07 11:14:00,1.56936,1.56956,1.56936,1.56947,248600003.0
2006-07-07 11:15:00,1.56939,1.56944,1.56918,1.56936,343199998.0
2006-07-07 11:16:00,1.56946,1.56949,1.56931,1.56931,211000000.0
2006-07-07 11:17:00,1.5693,1.5695,1.5692,1.56932,361400005.0
2006-07-07 11:18:00,1.56936,1.56951,1.56933,1.56947,173900000.0
2006-07-07 11:19:00,1.56928,1.56943,1.56921,1.56943,318600000.0
2006-07-07 11:20:00,1.56942,1.56947,1.56929,1.5693,440799997.0
2006-07-07 11:21:00,1.5694,1.56948,1.56928,1.56937,336600001.0
2006-07-07 11:22:00,1.56917,1.56938,1.56915,1.56931,201499997.0
2006-07-07 11:23:00,1.56924,1.56945,1.56919,1.56934,230900006.0
2006-07-07 11:24:00,1.56918,1.56938,1.56918,1.5693,497000006.0
2006-07-07 11:25:00,1.56931,1.56942,1.56907,1.56933,245200000.0
2006-07-07 11:26:00,1.5693,1.56933,1.56906,1.56922,303000000.0
2006-07-07 11:27:00,1.56914,1.56914,1.56899,1.56903,235200002.0
2006-07-07 11:28:00,1.56887,1.56905,1.56887,1.569,273200004.0
2006-07-07 11:29:00,1.56899,1.56907,1.56884,1.56884,358599999.0
2006-07-07 11:30:00,1.56894,1.5691,1.56885,1.56886,231299999.0
2006-07-07 11:31:00,1.56891,1.56909,1.56891,1.56901,356900003.0
2006-07-07 11:32:00,1.56893,1.56911,1.56888,1.56911,324500001.0
2006-07-07 11:33:00,1.56915,1.56918,1.56897,1.56911,281599999.0
2006-07-07 11:34:00,1.56903,1.56914,1.56888,1.56903,615700004.0
2006-07-07 11:35:00,1.56892,1.56911,1.56886,1.56902,278700001.0
2006-07-07 11:36:00,1.56905,1.56905,1.56884,1.56893,288900002.0
2006-07-07 11:37:00,1.56903,1.56909,1.5688,1.5688,289899997.0
2006-07-07 11:38:00,1.56878,1.56888,1.56864,1.56885,143799997.0
2006-07-07 11:39:00,1.56882,1.56907,1.56882,1.56892,187499998.0
2006-07-07 11:40:00,1.56869,1.56896,1.56869,1.56896,289900002.0
2006-07-07 11:41:00,1.56894,1.56915,1.56888,1.56905,333399999.0
2006-07-07 11:42:00,1.56909,1.56924,1.56898,1.56916,207699998.0
2006-07-07 11:43:00,1.56911,1.56945,1.56895,1.56901,407400001.0
2006-07-07 11:44:00,1.56884,1.56898,1.56877,1.56898,155900001.0
2006-07-07 11:45:00,1.569,1.56904,1.56881,1.56887,318400001.0
2006-07-07 11:46:00,1.56897,1.56905,1.56884,1.56897,163700004.0
2006-07-07 11:47:00,1.56883,1.56906,1.56875,1.56902,249599996.0
2006-07-07 11:48:00,1.56895,1.56913,1.56891,1.56904,313100001.0
2006-07-07 11:49:00,1.56887,1.56921,1.56887,1.5691,447299996.0
2006-07-07 11:50:00,1.56906,1.56926,1.56906,1.56921,456199999.0
2006-07-07 11:51:00,1.5692,1.56926,1.569,1.56908,274899998.0
2006-07-07 11:52:00,1.5691,1.5692,1.56895,1.56913,250100000.0
2006-07-07 11:53:00,1.56915,1.56917,1.569,1.569,208000000.0
2006-07-07 11:54:00,1.56898,1.56906,1.56883,1.56883,410399996.0
2006-07-07 11:55:00,1.569,1.56913,1.56882,1.56894,254799999.0
2006-07-07 11:56:00,1.56903,1.5691,1.56892,1.569,291899998.0
2006-07-07 11:57:00,1.56892,1.569,1.56878,1.56892,199299999.0
2006-07-07 11:58:00,1.56893,1.569,1.56877,1.56895,291900001.0
2006-07-07 11:59:00,1.56895,1.56902,1.56883,1.56887,340800003.0
2006-07-07 12:00:00,1.56902,1.56903,1.56879,1.56879,192700000.0
2006-07-07 12:01:00,1.56874,1.56902,1.56874,1.56893,365599997.0
2006-07-07 12:02:00,1.56895,1.56907,1.56878,1.56901,407199998.0
2006-07-07 12:03:00,1.56907,1.56907,1.56876,1.56895,315500006.0
2006-07-07 12:04:00,1.56904,1.56904,1.56892,1.56892,72700000.0
2006-07-07 12:05:00,1.56904,1.5691,1.56891,1.56903,181000005.0
2006-07-07 12:06:00,1.56912,1.56912,1.56881,1.56897,233500004.0
2006-07-07 12:07:00,1.56908,1.56908,1.56886,1.56886,220700000.0
2006-07-07 12:08:00,1.56909,1.56925,1.56897,1.56914,367199997.0
2006-07-07 12:09:00,1.56908,1.5692,1.56908,1.5692,102400000.0
2006-07-07 12:10:00,1.56927,1.56929,1.56901,1.56901,214699998.0
2006-07-07 12:11:00,1.56906,1.56922,1.56894,1.56922,423400003.0
2006-07-07 12:12:00,1.56918,1.56924,1.56898,1.56898,321299999.0
2006-07-07 12:13:00,1.56902,1.56912,1.56888,1.5691,291600000.0
2006-07-07 12:14:00,1.56902,1.56913,1.56897,1.56897,142700000.0
2006-07-07 12:15:00,1.5691,1.5691,1.56891,1.56903,177500003.0
2006-07-07 12:16:00,1.56888,1.56911,1.56881,1.56884,214900002.0
2006-07-07 12:17:00,1.56882,1.56887,1.56868,1.56878,265199999.0
2006-07-07 12:18:00,1.56879,1.56883,1.56866,1.56866,273200002.0
2006-07-07 12:19:00,1.56871,1.56886,1.56866,1.56867,357500002.0
2006-07-07 12:20:00,1.56882,1.56904,1.56878,1.56879,359500000.0
2006-07-07 12:21:00,1.56882,1.56888,1.56864,1.56871,339900007.0
2006-07-07 12:22:00,1.56871,1.5689,1.5687,1.56889,288800001.0
2006-07-07 12:23:00,1.56869,1.5688,1.56839,1.56849,383299996.0
2006-07-07 12:24:00,1.56853,1.56864,1.56845,1.56854,244100004.0
2006-07-07 12:25:00,1.56852,1.5686,1.56836,1.56839,301800002.0
2006-07-07 12:26:00,1.56843,1.56854,1.56828,1.5683,278000003.0
2006-07-07 12:27:00,1.56831,1.56843,1.56819,1.56843,220100001.0
2006-07-07 12:28:00,1.56819,1.56852,1.56819,1.56848,109400000.0
2006-07-07 12:29:00,1.56834,1.56848,1.56828,1.56842,278600000.0
2006-07-07 12:30:00,1.56849,1.56854,1.5683,1.56835,295499999.0
2006-07-07 12:31:00,1.56853,1.56855,1.56834,1.56848,182099999.0
2006-07-07 12:32:00,1.56851,1.5686,1.56833,1.56853,451999998.0
2006-07-07 12:33:00,1.56855,1.5686,1.56847,1.56853,55799999.0
2006-07-07 12:34:00,1.56846,1.5687,1.56846,1.56864,233999999.0
2006-07-07 12:35:00,1.56863,1.5687,1.56857,1.56865,93599998.0
2006-07-07 12:36:00,1.5686,1.56873,1.5685,1.56871,310800000.0
2006-07-07 12:37:00,1.56865,1.56865,1.56853,1.56859,188800000.0
2006-07-07 12:38:00,1.56852,1.56865,1.56841,1.56841,340200002.0
2006-07-07 12:39:00,1.5684,1.56853,1.56836,1.56839,285600006.0
2006-07-07 12:40:00,1.56843,1.56862,1.56835,1.56854,355299997.0
2006-07-07 12:41:00,1.56855,1.56865,1.56836,1.56836,273599998.0
2006-07-07 12:42:00,1.56847,1.56865,1.56841,1.56855,316300000.0
2006-07-07 12:43:00,1.56839,1.56857,1.56828,1.56857,232700001.0
2006-07-07 12:44:00,1.56846,1.56864,1.5683,1.56864,217100002.0
2006-07-07 12:45:00,1.5686,1.56866,1.56844,1.56844,177800001.0
2006-07-07 12:46:00,1.56835,1.56845,1.56821,1.56842,309200002.0
2006-07-07 12:47:00,1.5682,1.56843,1.56819,1.56843,194700001.0
2006-07-07 12:48:00,1.5682,1.56848,1.5682,1.56848,339600001.0
2006-07-07 12:49:00,1.56832,1.56838,1.56822,1.56831,116599998.0
2006-07-07 12:50:00,1.56823,1.56837,1.56815,1.56818,252499999.0
2006-07-07 12:51:00,1.56832,1.5684,1.56818,1.56831,212599998.0
2006-07-07 12:52:00,1.56787,1.56837,1.56787,1.56833,520600002.0
2006-07-07 12:53:00,1.56832,1.56838,1.56801,1.56828,408900000.0
2006-07-07 12:54:00,1.56834,1.56837,1.56823,1.56823,237400003.0
2006-07-07 12:55:00,1.56823,1.56839,1.56813,1.56818,176000002.0
2006-07-07 12:56:00,1.56804,1.56833,1.56804,1.56825,340600002.0
2006-07-07 12:57:00,1.56828,1.56835,1.56816,1.56828,345900004.0
2006-07-07 12:58:00,1.5683,1.56836,1.5681,1.56815,383000001.0
2006-07-07 12:59:00,1.56831,1.56832,1.56816,1.56829,297800000.0
2006-07-07 13:00:00,1.56825,1.56832,1.56812,1.56818,226999999.0
2006-07-07 13:01:00,1.56825,1.56835,1.56812,1.56812,204500002.0
2006-07-07 13:02:00,1.5683,1.5684,1.56815,1.56827,299100001.0
2006-07-07 13:03:00,1.56829,1.56842,1.56813,1.56832,230200003.0
2006-07-07 13:04:00,1.56815,1.56833,1.56809,1.56833,273200002.0
2006-07-07 13:05:00,1.56826,1.56846,1.56826,1.56845,185399998.0
2006-07-07 13:06:00,1.56825,1.56842,1.56825,1.56836,208400001.0
2006-07-07 13:07:00,1.5682,1.56835,1.56809,1.56822,302099999.0
2006-07-07 13:08:00,1.56818,1.56826,1.56806,1.5682,223800000.0
2006-07-07 13:09:00,1.5683,1.56839,1.56821,1.56832,246100004.0
2006-07-07 13:10:00,1.56831,1.56859,1.56831,1.56848,166400001.0
2006-07-07 13:11:00,1.56852,1.56852,1.56836,1.56836,172400002.0
2006-07-07 13:12:00,1.56852,1.56853,1.56833,1.56837,359699992.0
2006-07-07 13:13:00,1.56848,1.56853,1.56832,1.56853,414499999.0
2006-07-07 13:14:00,1.56851,1.5687,1.56849,1.5687,207900002.0
2006-07-07 13:15:00,1.56872,1.56881,1.56863,1.56865,246100001.0
2006-07-07 13:16:00,1.56864,1.56875,1.56857,1.56871,248500000.0
2006-07-07 13:17:00,1.56867,1.5688,1.56867,1.5688,109500000.0
2006-07-07 13:18:00,1.56858,1.56883,1.56857,1.5687,374700002.0
2006-07-07 13:19:00,1.56874,1.56883,1.56857,1.56859,331399998.0
2006-07-07 13:20:00,1.56872,1.56879,1.56864,1.56874,281699999.0
2006-07-07 13:21:00,1.56865,1.56883,1.56858,1.56868,357000005.0
2006-07-07 13:22:00,1.56883,1.56888,1.5687,1.56878,302699998.0
2006-07-07 13:23:00,1.5688,1.5689,1.56862,1.56878,207900002.0
2006-07-07 13:24:00,1.56867,1.56891,1.56867,1.56883,278800001.0
2006-07-07 13:25:00,1.56881,1.56892,1.5686,1.56874,552699998.0
2006-07-07 13:26:00,1.56881,1.56882,1.56854,1.56854,299800001.0
2006-07-07 13:27:00,1.56861,1.56885,1.56861,1.5688,264600004.0
2006-07-07 13:28:00,1.56862,1.56887,1.56862,1.56874,246700002.0
2006-07-07 13:29:00,1.56873,1.56887,1.5686,1.56877,257699999.0
2006-07-07 13:30:00,1.56881,1.56903,1.56876,1.56896,356200000.0
2006-07-07 13:31:00,1.56896,1.56896,1.56872,1.56872,305099999.0
2006-07-07 13:32:00,1.5688,1.56887,1.56867,1.56867,278600003.0
2006-07-07 13:33:00,1.56877,1.56877,1.56859,1.56859,154799999.0
2006-07-07 13:34:00,1.56866,1.56874,1.56847,1.56863,263899999.0
2006-07-07 13:35:00,1.56854,1.56877,1.56849,1.56868,307699998.0
2006-07-07 13:36:00,1.5686,1.5686,1.56835,1.5684,256100001.0
2006-07-07 13:37:00,1.56827,1.56851,1.56821,1.56851,232499999.0
2006-07-07 13:38:00,1.56848,1.56859,1.56846,1.56859,211200004.0
2006-07-07 13:39:00,1.56862,1.56866,1.56843,1.56858,440999998.0
2006-07-07 13:40:00,1.56862,1.56862,1.56842,1.56858,391300007.0
2006-07-07 13:41:00,1.5686,1.56867,1.56839,1.56839,214500001.0
2006-07-07 13:42:00,1.56868,1.56868,1.56843,1.5686,306699998.0
2006-07-07 13:43:00,1.56861,1.56865,1.56846,1.56857,286700002.0
2006-07-07 13:44:00,1.56857,1.56864,1.56839,1.56851,257300004.0
2006-07-07 13:45:00,1.56856,1.56867,1.56848,1.56851,233000000.0
2006-07-07 13:46:00,1.5686,1.56868,1.56848,1.56868,290800002.0
2006-07-07 13:47:00,1.56863,1.56863,1.56838,1.56838,350899998.0
2006-07-07 13:48:00,1.56867,1.56869,1.56844,1.56851,429600001.0
2006-07-07 13:49:00,1.5687,1.56884,1.56867,1.56873,185300001.0
2006-07-07 13:50:00,1.56883,1.56888,1.56868,1.56868,220900002.0
2006-07-07 13:51:00,1.56855,1.56884,1.56855,1.56874,353000002.0
2006-07-07 13:52:00,1.56874,1.56882,1.56863,1.5687,308400001.0
2006-07-07 13:53:00,1.56893,1.56896,1.56875,1.56875,175300000.0
2006-07-07 13:54:00,1.56885,1.56892,1.56871,1.56885,468799999.0
2006-07-07 13:55:00,1.56886,1.56886,1.56864,1.56864,397200004.0
2006-07-07 13:56:00,1.56865,1.56877,1.56851,1.56877,117300000.0
2006-07-07 13:57:00,1.56872,1.56897,1.56872,1.56887,395000006.0
2006-07-07 13:58:00,1.56887,1.56887,1.56871,1.56885,322700003.0
2006-07-07 13:59:00,1.56878,1.56905,1.56864,1.56895,260600001.0
2006-07-07 14:00:00,1.56914,1.56914,1.56894,1.56897,359699999.0
2006-07-07 14:01:00,1.5689,1.56915,1.56887,1.56898,251100000.0
2006-07-07 14:02:00,1.56901,1.56908,1.56888,1.56905,539799995.0
2006-07-07 14:03:00,1.56884,1.56908,1.56863,1.56888,169600001.0
2006-07-07 14:04:00,1.56899,1.56904,1.56878,1.56884,400999997.0
2006-07-07 14:05:00,1.56897,1.56898,1.56879,1.56898,254499998.0
2006-07-07 14:06:00,1.56881,1.56891,1.56864,1.56882,208200001.0
2006-07-07 14:07:00,1.56874,1.56894,1.56873,1.56894,309499997.0
2006-07-07 14:08:00,1.5689,1.56901,1.56879,1.56879,290700000.0
2006-07-07 14:09:00,1.5687,1.56889,1.56863,1.56865,458599997.0
2006-07-07 14:10:00,1.56876,1.56893,1.56864,1.56878,260500001.0
2006-07-07 14:11:00,1.56892,1.569,1.56882,1.56884,216799998.0
2006-07-07 14:12:00,1.56892,1.56907,1.5688,1.56884,241900003.0
2006-07-07 14:13:00,1.56903,1.56909,1.56878,1.56898,326800003.0
2006-07-07 14:14:00,1.56886,1.56896,1.56871,1.56877,378499999.0
2006-07-07 14:15:00,1.56867,1.56883,1.56863,1.56878,408900004.0
2006-07-07 14:16:00,1.56866,1.56878,1.56849,1.56855,312999999.0
2006-07-07 14:17:00,1.56865,1.5689,1.56865,1.56885,232099998.0
2006-07-07 14:18:00,1.56878,1.56891,1.5687,1.56886,397100003.0
2006-07-07 14:19:00,1.56888,1.56888,1.56867,1.56873,321700000.0
2006-07-07 14:20:00,1.56883,1.56885,1.56857,1.56879,355400001.0
2006-07-07 14:21:00,1.56878,1.56879,1.56858,1.56872,351599994.0
2006-07-07 14:22:00,1.56874,1.56904,1.56874,1.56891,393499999.0
2006-07-07 14:23:00,1.56887,1.56895,1.56873,1.56891,210799998.0
2006-07-07 14:24:00,1.56873,1.56902,1.56873,1.56883,250799999.0
2006-07-07 14:25:00,1.56893,1.56903,1.56877,1.56877,250100003.0
2006-07-07 14:26:00,1.5686,1.56882,1.56851,1.56882,209899998.0
2006-07-07 14:27:00,1.56864,1.56894,1.56861,1.56884,393900006.0
2006-07-07 14:28:00,1.56848,1.56873,1.56848,1.56862,290499997.0
2006-07-07 14:29:00,1.56843,1.56914,1.56829,1.56914,199699998.0
2006-07-07 14:30:00,1.56935,1.56935,1.56764,1.56764,515100004.0
2006-07-07 14:31:00,1.56756,1.56756,1.56716,1.56736,262700003.0
2006-07-07 14:32:00,1.5674,1.56808,1.56717,1.56793,463299998.0
2006-07-07 14:33:00,1.56766,1.56795,1.56765,1.56777,281300000.0
2006-07-07 14:34:00,1.56788,1.56791,1.56758,1.56788,302799999.0
2006-07-07 14:35:00,1.56801,1.56812,1.56755,1.56755,244900003.0
2006-07-07 14:36:00,1.56741,1.56763,1.56725,1.56736,194800002.0
2006-07-07 14:37:00,1.56742,1.56765,1.56737,1.56743,266499997.0
2006-07-07 14:38:00,1.56758,1.56768,1.56732,1.56738,304400000.0
2006-07-07 14:39:00,1.56758,1.56771,1.56739,1.56751,242800001.0
2006-07-07 14:40:00,1.56762,1.56762,1.56709,1.56709,296600000.0
2006-07-07 14:41:00,1.56714,1.5672,1.56683,1.56683,385300003.0
2006-07-07 14:42:00,1.56697,1.56718,1.56691,1.56711,348399997.0
2006-07-07 14:43:00,1.56718,1.56725,1.56688,1.56715,340100007.0
2006-07-07 14:44:00,1.56715,1.56715,1.56679,1.56679,354200005.0
2006-07-07 14:45:00,1.56685,1.56707,1.56685,1.56685,395499994.0
2006-07-07 14:46:00,1.56686,1.56697,1.56674,1.56679,373099998.0
2006-07-07 14:47:00,1.56666,1.56685,1.56657,1.56672,239699998.0
2006-07-07 14:48:00,1.56658,1.56678,1.56647,1.56667,291300001.0
2006-07-07 14:49:00,1.56688,1.567,1.5667,1.5668,266800004.0
2006-07-07 14:50:00,1.56694,1.5672,1.56688,1.5672,340700003.0
2006-07-07 14:51:00,1.56703,1.56716,1.56691,1.56703,304500000.0
2006-07-07 14:52:00,1.56712,1.56712,1.56682,1.56684,293499998.0
2006-07-07 14:53:00,1.56695,1.56704,1.56676,1.56676,338999998.0
2006-07-07 14:54:00,1.567,1.56708,1.56681,1.56692,387399997.0
2006-07-07 14:55:00,1.56697,1.56698,1.56682,1.56692,213000001.0
2006-07-07 14:56:00,1.56696,1.56704,1.56685,1.56685,173400000.0
2006-07-07 14:57:00,1.56705,1.56717,1.56698,1.56702,350200000.0
2006-07-07 14:58:00,1.56715,1.56721,1.56688,1.56698,321200001.0
2006-07-07 14:59:00,1.56683,1.56703,1.56669,1.56697,501900002.0
2006-07-07 15:00:00,1.56698,1.56715,1.56695,1.56711,268800002.0
2006-07-07 15:01:00,1.5671,1.56722,1.56691,1.56701,484500004.0
2006-07-07 15:02:00,1.56719,1.5673,1.56712,1.5673,224900002.0
2006-07-07 15:03:00,1.56726,1.5673,1.56707,1.56707,262000000.0
2006-07-07 15:04:00,1.56714,1.56714,1.56688,1.56692,356000002.0
2006-07-07 15:05:00,1.567,1.56719,1.56684,1.56714,220399999.0
2006-07-07 15:06:00,1.56705,1.56727,1.56696,1.56713,444699998.0
2006-07-07 15:07:00,1.56702,1.56717,1.5669,1.56698,298699999.0
2006-07-07 15:08:00,1.56693,1.56709,1.56678,1.56698,147900001.0
2006-07-07 15:09:00,1.56691,1.567,1.56676,1.56695,217300000.0
2006-07-07 15:10:00,1.56666,1.56681,1.5665,1.56664,125500001.0
2006-07-07 15:11:00,1.56657,1.56674,1.56647,1.56664,244899998.0
2006-07-07 15:12:00,1.5666,1.5666,1.5664,1.56657,253100004.0
2006-07-07 15:13:00,1.56647,1.56647,1.56615,1.56633,190800003.0
2006-07-07 15:14:00,1.56618,1.5663,1.56612,1.56612,322199999.0
2006-07-07 15:15:00,1.56612,1.56628,1.56605,1.56608,350200000.0
2006-07-07 15:16:00,1.56623,1.56673,1.56623,1.56673,284199998.0
2006-07-07 15:17:00,1.56678,1.56691,1.56655,1.56663,225799999.0
2006-07-07 15:18:00,1.56653,1.56662,1.56635,1.56662,251300004.0
2006-07-07 15:19:00,1.5666,1.5666,1.56636,1.56649,319799999.0
2006-07-07 15:20:00,1.5664,1.56654,1.56628,1.56641,218500002.0
2006-07-07 15:21:00,1.56627,1.56656,1.56626,1.56656,139099999.0
2006-07-07 15:22:00,1.56652,1.56663,1.56636,1.56647,455700006.0
2006-07-07 15:23:00,1.5663,1.5665,1.56622,1.56642,150400002.0
2006-07-07 15:24:00,1.56652,1.56667,1.56638,1.56667,275799999.0
2006-07-07 15:25:00,1.56668,1.56668,1.56643,1.56647,285100000.0
2006-07-07 15:26:00,1.56663,1.56663,1.56644,1.56662,139899998.0
2006-07-07 15:27:00,1.5667,1.56676,1.56663,1.56672,241999999.0
2006-07-07 15:28:00,1.56652,1.56666,1.5665,1.56661,196800001.0
2006-07-07 15:29:00,1.56662,1.56662,1.5663,1.5663,343399999.0
2006-07-07 15:30:00,1.56626,1.56655,1.56621,1.56655,233500002.0
2006-07-07 15:31:00,1.56638,1.56658,1.56631,1.5665,194899998.0
2006-07-07 15:32:00,1.56628,1.56646,1.56622,1.56627,305800000.0
2006-07-07 15:33:00,1.56642,1.56642,1.56614,1.56632,284700001.0
2006-07-07 15:34:00,1.56642,1.56648,1.56612,1.56612,170800002.0
2006-07-07 15:35:00,1.56628,1.56636,1.56615,1.56629,283399999.0
2006-07-07 15:36:00,1.56612,1.56636,1.56612,1.56623,278100002.0
2006-07-07 15:37:00,1.56618,1.56624,1.56597,1.56597,275600002.0
2006-07-07 15:38:00,1.5661,1.5663,1.5661,1.56613,486499997.0
2006-07-07 15:39:00,1.56616,1.56631,1.56611,1.56626,404100002.0
2006-07-07 15:40:00,1.56622,1.56642,1.56608,1.56628,389500002.0
2006-07-07 15:41:00,1.56635,1.56647,1.56624,1.56647,146900003.0
2006-07-07 15:42:00,1.56635,1.56669,1.56635,1.56669,292100003.0
2006-07-07 15:43:00,1.56659,1.56662,1.56646,1.56646,181000002.0
2006-07-07 15:44:00,1.56632,1.56651,1.56625,1.56635,477200005.0
2006-07-07 15:45:00,1.56632,1.56644,1.56606,1.56606,216099998.0
2006-07-07 15:46:00,1.56608,1.56622,1.56591,1.56607,319499997.0
2006-07-07 15:47:00,1.56618,1.56626,1.56605,1.56617,150700001.0
2006-07-07 15:48:00,1.56617,1.56628,1.56605,1.56611,427500010.0
2006-07-07 15:49:00,1.56613,1.56622,1.566,1.56609,398300005.0
2006-07-07 15:50:00,1.5661,1.56631,1.56603,1.56618,324699999.0
2006-07-07 15:51:00,1.56626,1.56642,1.56616,1.5663,232100001.0
2006-07-07 15:52:00,1.56623,1.5664,1.56623,1.5664,372300004.0
2006-07-07 15:53:00,1.56638,1.56641,1.56618,1.56618,351700005.0
2006-07-07 15:54:00,1.56637,1.56642,1.5662,1.56634,303300004.0
2006-07-07 15:55:00,1.56632,1.56643,1.56621,1.56634,47199999.0
2006-07-07 15:56:00,1.56645,1.56655,1.56633,1.56648,444100002.0
2006-07-07 15:57:00,1.56638,1.56657,1.56638,1.56657,197199998.0
2006-07-07 15:58:00,1.56643,1.56663,1.56632,1.56658,425300003.0
2006-07-07 15:59:00,1.56656,1.56656,1.56636,1.56636,323600000.0
2006-07-07 16:00:00,1.56637,1.56649,1.56615,1.56649,299099998.0
2006-07-07 16:01:00,1.56633,1.56651,1.56619,1.56633,420699997.0
2006-07-07 16:02:00,1.56642,1.56654,1.56628,1.56653,392300008.0
2006-07-07 16:03:00,1.56656,1.56663,1.56634,1.56658,362299998.0
2006-07-07 16:04:00,1.56649,1.56649,1.56635,1.56637,69200001.0
2006-07-07 16:05:00,1.56634,1.56642,1.5662,1.56638,372900002.0
2006-07-07 16:06:00,1.56633,1.56642,1.56621,1.56631,308000003.0
2006-07-07 16:07:00,1.56614,1.56633,1.56609,1.56633,242300001.0
2006-07-07 16:08:00,1.56628,1.56643,1.56627,1.56643,399299995.0
2006-07-07 16:09:00,1.56648,1.56662,1.56635,1.56655,330900003.0
2006-07-07 16:10:00,1.56671,1.56671,1.56647,1.56664,166699999.0
2006-07-07 16:11:00,1.56662,1.56674,1.56646,1.56646,235500000.0
2006-07-07 16:12:00,1.56652,1.56668,1.56648,1.56659,288600000.0
2006-07-07 16:13:00,1.56633,1.56674,1.56633,1.56655,285400000.0
2006-07-07 16:14:00,1.56651,1.56662,1.56627,1.56655,425900003.0
2006-07-07 16:15:00,1.56627,1.56671,1.56627,1.56663,319800001.0
2006-07-07 16:16:00,1.56648,1.56664,1.56642,1.56649,497700009.0
2006-07-07 16:17:00,1.56636,1.56656,1.56634,1.56656,335400002.0
2006-07-07 16:18:00,1.56648,1.56657,1.56635,1.56653,128699998.0
2006-07-07 16:19:00,1.56641,1.56654,1.56636,1.5665,259499994.0
2006-07-07 16:20:00,1.56634,1.56658,1.56634,1.56658,276300002.0
2006-07-07 16:21:00,1.5665,1.56657,1.56634,1.56653,259700002.0
2006-07-07 16:22:00,1.56642,1.56658,1.56641,1.56653,259399998.0
2006-07-07 16:23:00,1.56649,1.5666,1.5663,1.5663,169499999.0
2006-07-07 16:24:00,1.56633,1.56644,1.56619,1.56625,481300000.0
2006-07-07 16:25:00,1.56636,1.56637,1.56624,1.5663,146200002.0
2006-07-07 16:26:00,1.56624,1.56624,1.56589,1.56622,242100001.0
2006-07-07 16:27:00,1.5661,1.56636,1.5661,1.5663,318600003.0
2006-07-07 16:28:00,1.56628,1.56637,1.56615,1.56625,286199998.0
2006-07-07 16:29:00,1.56635,1.56641,1.56622,1.56641,288299998.0
2006-07-07 16:30:00,1.56627,1.56651,1.56614,1.56642,241300000.0
2006-07-07 16:31:00,1.5664,1.56642,1.56616,1.5663,331900005.0
2006-07-07 16:32:00,1.56624,1.56637,1.56616,1.56624,176299998.0
2006-07-07 16:33:00,1.56612,1.56634,1.5661,1.5663,432299997.0
2006-07-07 16:34:00,1.56623,1.56626,1.56608,1.56621,390299997.0
2006-07-07 16:35:00,1.56611,1.56623,1.56611,1.56621,168600000.0
2006-07-07 16:36:00,1.5661,1.56632,1.56607,1.56625,443499996.0
2006-07-07 16:37:00,1.56618,1.56639,1.56618,1.56621,249500001.0
2006-07-07 16:38:00,1.56621,1.56633,1.56607,1.56633,374600002.0
2006-07-07 16:39:00,1.56631,1.56632,1.56612,1.56617,406300002.0
2006-07-07 16:40:00,1.56629,1.56645,1.56629,1.56645,171999997.0
2006-07-07 16:41:00,1.56636,1.56649,1.56626,1.5664,184499997.0
2006-07-07 16:42:00,1.5662,1.56655,1.5662,1.5665,350999999.0
2006-07-07 16:43:00,1.56635,1.56647,1.56616,1.56629,245200001.0
2006-07-07 16:44:00,1.56647,1.56654,1.56633,1.56647,273900000.0
2006-07-07 16:45:00,1.56635,1.56641,1.56619,1.56625,366100005.0
2006-07-07 16:46:00,1.5664,1.56641,1.56618,1.56631,345700000.0
2006-07-07 16:47:00,1.56622,1.56643,1.56617,1.56642,417000005.0
2006-07-07 16:48:00,1.56636,1.56636,1.56611,1.56611,249800003.0
2006-07-07 16:49:00,1.56622,1.56634,1.56606,1.56628,339800000.0
2006-07-07 16:50:00,1.56614,1.56631,1.56601,1.56617,393100006.0
2006-07-07 16:51:00,1.56601,1.56623,1.56595,1.56613,254700005.0
2006-07-07 16:52:00,1.56623,1.56632,1.56614,1.56625,169799997.0
2006-07-07 16:53:00,1.56633,1.56638,1.56619,1.56638,266300000.0
2006-07-07 16:54:00,1.56617,1.56646,1.56614,1.56624,455200002.0
2006-07-07 16:55:00,1.5662,1.56632,1.56608,1.56632,434199999.0
2006-07-07 16:56:00,1.56625,1.56646,1.56625,1.56645,180200000.0
2006-07-07 16:57:00,1.56634,1.56642,1.56624,1.56636,209300000.0
2006-07-07 16:58:00,1.5662,1.56631,1.56603,1.56608,243200000.0
2006-07-07 16:59:00,1.56606,1.56655,1.56606,1.56655,181400000.0
2006-07-07 17:00:00,1.56652,1.56662,1.56633,1.5665,333900002.0
2006-07-07 17:01:00,1.56641,1.56651,1.56622,1.56642,503299999.0
2006-07-07 17:02:00,1.56635,1.56644,1.56621,1.56627,379900002.0
2006-07-07 17:03:00,1.56639,1.56641,1.56605,1.56605,238900001.0
2006-07-07 17:04:00,1.56615,1.56636,1.56599,1.56617,315899999.0
2006-07-07 17:05:00,1.56623,1.56633,1.56612,1.56613,410400000.0
2006-07-07 17:06:00,1.56605,1.56629,1.56605,1.56629,226999998.0
2006-07-07 17:07:00,1.56628,1.56628,1.56606,1.56612,266800001.0
2006-07-07 17:08:00,1.56616,1.56632,1.56607,1.56627,384200002.0
2006-07-07 17:09:00,1.56611,1.56628,1.56611,1.56628,90199999.0
2006-07-07 17:10:00,1.56613,1.56632,1.56606,1.5662,268499994.0
2006-07-07 17:11:00,1.56636,1.56636,1.56617,1.56617,106200001.0
2006-07-07 17:12:00,1.56635,1.56642,1.56621,1.56631,353699998.0
2006-07-07 17:13:00,1.56627,1.56637,1.56616,1.5663,267900001.0
2006-07-07 17:14:00,1.56628,1.56642,1.56621,1.56636,229400000.0
2006-07-07 17:15:00,1.56654,1.56662,1.56637,1.5664,277900003.0
2006-07-07 17:16:00,1.56631,1.56655,1.56626,1.56653,401400001.0
2006-07-07 17:17:00,1.56637,1.56657,1.56637,1.56655,246099997.0
2006-07-07 17:18:00,1.56651,1.56658,1.5664,1.56642,182800004.0
2006-07-07 17:19:00,1.56658,1.56668,1.56644,1.56655,240299998.0
2006-07-07 17:20:00,1.56662,1.56666,1.5665,1.56655,230699997.0
2006-07-07 17:21:00,1.56654,1.56672,1.56654,1.56663,345200000.0
2006-07-07 17:22:00,1.56658,1.5667,1.56652,1.56652,228299998.0
2006-07-07 17:23:00,1.56658,1.56676,1.56648,1.56663,233499997.0
2006-07-07 17:24:00,1.5668,1.5668,1.56655,1.56655,315899997.0
2006-07-07 17:25:00,1.56676,1.56676,1.56657,1.56658,132200000.0
2006-07-07 17:26:00,1.56658,1.56661,1.56648,1.56661,281800001.0
2006-07-07 17:27:00,1.56654,1.56673,1.56654,1.56665,213700001.0
2006-07-07 17:28:00,1.56661,1.56668,1.56649,1.56662,55400000.0
2006-07-07 17:29:00,1.56674,1.56681,1.56658,1.56681,304000002.0
2006-07-07 17:30:00,1.56658,1.56679,1.56658,1.56673,180500003.0
2006-07-07 17:31:00,1.56657,1.56676,1.56652,1.56668,390099997.0
2006-07-07 17:32:00,1.56659,1.56678,1.56643,1.56668,143000002.0
2006-07-07 17:33:00,1.56672,1.56679,1.56662,1.5667,196400002.0
2006-07-07 17:34:00,1.56665,1.56695,1.56665,1.56691,236200000.0
2006-07-07 17:35:00,1.56674,1.5669,1.56668,1.56668,436699999.0
2006-07-07 17:36:00,1.56658,1.56691,1.56658,1.56678,211899998.0
2006-07-07 17:37:00,1.56667,1.56675,1.56653,1.56661,252800001.0
2006-07-07 17:38:00,1.56671,1.56673,1.56651,1.56673,379800004.0
2006-07-07 17:39:00,1.56661,1.56679,1.56658,1.56658,285499996.0
2006-07-07 17:40:00,1.56673,1.56713,1.56659,1.56704,371900005.0
2006-07-07 17:41:00,1.56713,1.56715,1.5669,1.5669,348100003.0
2006-07-07 17:42:00,1.56694,1.56704,1.5668,1.56689,378900006.0
2006-07-07 17:43:00,1.56691,1.56714,1.56672,1.56694,252499997.0
2006-07-07 17:44:00,1.56694,1.56713,1.56676,1.56704,240400001.0
2006-07-07 17:45:00,1.56688,1.56706,1.56685,1.567,377200003.0
2006-07-07 17:46:00,1.56677,1.56701,1.56676,1.56691,381700003.0
2006-07-07 17:47:00,1.56689,1.56703,1.56686,1.5669,386000003.0
2006-07-07 17:48:00,1.56686,1.56702,1.56674,1.56685,362999995.0
2006-07-07 17:49:00,1.56681,1.56703,1.56679,1.56695,317500003.0
2006-07-07 17:50:00,1.56696,1.56698,1.56681,1.56681,154399999.0
2006-07-07 17:51:00,1.5667,1.567,1.5667,1.567,143699998.0
2006-07-07 17:52:00,1.56682,1.56693,1.5666,1.5668,270899998.0
2006-07-07 17:53:00,1.56672,1.56682,1.5666,1.56663,382800002.0
2006-07-07 17:54:00,1.56682,1.56695,1.56667,1.56674,254799998.0
2006-07-07 17:55:00,1.56674,1.56699,1.56674,1.56679,374800005.0
2006-07-07 17:56:00,1.56689,1.56693,1.56674,1.5668,183699999.0
2006-07-07 17:57:00,1.56698,1.56703,1.56682,1.56702,300500003.0
2006-07-07 17:58:00,1.56692,1.56706,1.56676,1.56692,290900003.0
2006-07-07 17:59:00,1.56698,1.56708,1.56685,1.5669,222999997.0
2006-07-07 18:00:00,1.567,1.567,1.56677,1.56688,258700001.0
2006-07-07 18:01:00,1.567,1.567,1.5667,1.5668,1834500011.0
2006-07-07 18:02:00,1.5667,1.5668,1.5667,1.5668,1834500011.0
2006-07-07 18:03:00,1.5669,1.5669,1.5668,1.5668,1834500011.0
2006-07-07 18:04:00,1.5669,1.567,1.5668,1.5669,1834500011.0
2006-07-07 18:05:00,1.5668,1.567,1.5668,1.5669,1834500011.0
2006-07-07 18:06:00,1.5668,1.5669,1.5667,1.5667,1834500011.0
2006-07-07 18:07:00,1.5666,1.5668,1.5666,1.5667,1834500011.0
2006-07-07 18:08:00,1.5666,1.5668,1.5666,1.5667,1834500011.0
2006-07-07 18:09:00,1.5666,1.56693,1.56657,1.56688,1834500011.0
2006-07-07 18:10:00,1.5669,1.567,1.5669,1.5669,1390600009.0
2006-07-07 18:11:00,1.5666,1.56686,1.56654,1.56672,1390600009.0
2006-07-07 18:12:00,1.56668,1.56675,1.56655,1.56665,1998300014.0
2006-07-07 18:13:00,1.56673,1.56684,1.56657,1.56671,1545000004.0
2006-07-07 18:14:00,1.5668,1.5668,1.5668,1.5668,989200001.0
2006-07-07 18:15:00,1.56662,1.56677,1.56649,1.56663,989200001.0
2006-07-07 18:17:00,1.56658,1.56674,1.56644,1.56661,2116100009.0
2006-07-07 18:18:00,1.56645,1.56679,1.56645,1.56665,655300005.0
2006-07-07 18:19:00,1.56666,1.56674,1.56646,1.56654,1797300005.0
2006-07-07 18:20:00,1.56664,1.56674,1.56655,1.56665,2059099995.0
2006-07-07 18:21:00,1.56668,1.56668,1.56646,1.56646,737299996.0
2006-07-07 18:22:00,1.56658,1.56659,1.56641,1.56647,766499998.0
2006-07-07 18:23:00,1.5667,1.5668,1.5666,1.5667,1388000005.0
2006-07-07 18:24:00,1.5668,1.5668,1.5667,1.5668,1388000005.0
2006-07-07 18:25:00,1.5667,1.5667,1.5666,1.5666,1388000005.0
2006-07-07 18:26:00,1.5667,1.5669,1.5666,1.5668,1388000005.0
2006-07-07 18:27:00,1.56698,1.56699,1.56646,1.56664,1388000005.0
2006-07-07 18:28:00,1.5669,1.5669,1.5667,1.5669,1909200000.0
2006-07-07 18:29:00,1.56655,1.56674,1.5665,1.56662,1909200000.0
2006-07-07 18:30:00,1.56646,1.5667,1.56643,1.5667,975799998.0
2006-07-07 18:31:00,1.56656,1.56675,1.56646,1.56665,1055100009.0
2006-07-07 18:32:00,1.56666,1.56681,1.56653,1.56665,1321400011.0
2006-07-07 18:33:00,1.5667,1.5669,1.5667,1.5669,1367799998.0
2006-07-07 18:34:00,1.567,1.567,1.5669,1.5669,1367799998.0
2006-07-07 18:35:00,1.567,1.56711,1.56689,1.56693,1367799998.0
2006-07-07 18:36:00,1.56687,1.56697,1.56677,1.56687,989399997.0
2006-07-07 18:37:00,1.5669,1.567,1.5668,1.5668,1721599997.0
2006-07-07 18:38:00,1.56671,1.5668,1.56649,1.56649,1721599997.0
2006-07-07 18:39:00,1.56657,1.56673,1.56657,1.5667,1532700003.0
2006-07-07 18:40:00,1.5668,1.5668,1.5667,1.5667,1016800002.0
2006-07-07 18:41:00,1.56662,1.56676,1.56648,1.56657,1016800002.0
2006-07-07 18:42:00,1.5667,1.56673,1.56651,1.56655,1177599999.0
2006-07-07 18:43:00,1.5667,1.5667,1.56655,1.56661,523199999.0
2006-07-07 18:44:00,1.56673,1.5668,1.56649,1.56649,966600005.0
2006-07-07 18:45:00,1.56665,1.5667,1.56647,1.56656,527700003.0
2006-07-07 18:46:00,1.56657,1.56675,1.56645,1.56663,300199998.0
2006-07-07 18:47:00,1.56643,1.5666,1.56627,1.5664,163900002.0
2006-07-07 18:48:00,1.56634,1.5666,1.56634,1.56653,1081699997.0
2006-07-07 18:49:00,1.56659,1.56659,1.56639,1.56651,292499997.0
2006-07-07 18:50:00,1.56642,1.56653,1.56632,1.5665,657999993.0
2006-07-07 18:51:00,1.56655,1.56663,1.56635,1.56636,1404099997.0
2006-07-07 18:52:00,1.56655,1.5666,1.56637,1.56652,1379400014.0
2006-07-07 18:53:00,1.56657,1.56663,1.56631,1.56652,1060899998.0
2006-07-07 18:54:00,1.56656,1.56673,1.56647,1.56661,843600000.0
2006-07-07 18:55:00,1.56673,1.56673,1.56641,1.56641,1570900008.0
2006-07-07 18:56:00,1.5666,1.56663,1.56643,1.56645,962700005.0
2006-07-07 18:57:00,1.56636,1.56648,1.5663,1.56648,644000002.0
2006-07-07 18:58:00,1.56642,1.5665,1.56617,1.56639,1079699997.0
2006-07-07 18:59:00,1.56628,1.56642,1.56618,1.5662,1506200012.0
2006-07-07 19:00:00,1.56629,1.56651,1.56618,1.56639,480399998.0
2006-07-07 19:01:00,1.5664,1.5664,1.56606,1.56615,246300003.0
2006-07-07 19:02:00,1.56616,1.56646,1.56595,1.56611,869299993.0
2006-07-07 19:03:00,1.56622,1.56645,1.56615,1.56633,459700001.0
2006-07-07 19:04:00,1.5665,1.5666,1.56643,1.56645,221499999.0
2006-07-07 19:05:00,1.56661,1.56664,1.56646,1.5665,907199999.0
2006-07-07 19:06:00,1.56658,1.56666,1.56644,1.56647,1850499996.0
2006-07-07 19:07:00,1.56646,1.56664,1.56644,1.56659,735800005.0
2006-07-07 19:08:00,1.56665,1.56671,1.5665,1.5665,1638100006.0
2006-07-07 19:09:00,1.5666,1.56674,1.56645,1.56651,1340100004.0
2006-07-07 19:10:00,1.56663,1.56677,1.5665,1.56671,994900004.0
2006-07-07 19:11:00,1.56655,1.56664,1.56628,1.56652,1268800002.0
2006-07-07 19:12:00,1.56653,1.56663,1.56641,1.56651,634499996.0
2006-07-07 19:13:00,1.56665,1.5667,1.56655,1.56663,707899998.0
2006-07-07 19:14:00,1.56655,1.5667,1.56654,1.5667,328900004.0
2006-07-07 19:15:00,1.5667,1.56673,1.56655,1.56665,1468500010.0
2006-07-07 19:16:00,1.56665,1.56677,1.56656,1.56668,610800004.0
2006-07-07 19:17:00,1.56666,1.56673,1.56646,1.5666,822200000.0
2006-07-07 19:18:00,1.56668,1.5667,1.56647,1.56651,709500002.0
2006-07-07 19:19:00,1.56663,1.56672,1.5665,1.56659,1009100008.0
2006-07-07 19:20:00,1.56663,1.5667,1.56644,1.56665,1163500002.0
2006-07-07 19:21:00,1.56651,1.5667,1.5665,1.56665,938900003.0
2006-07-07 19:22:00,1.56659,1.5667,1.56636,1.56656,434400003.0
2006-07-07 19:23:00,1.56659,1.56661,1.56635,1.56636,702800004.0
2006-07-07 19:24:00,1.5665,1.56657,1.5663,1.56649,606400004.0
2006-07-07 19:25:00,1.5664,1.56658,1.56634,1.56647,1076200000.0
2006-07-07 19:26:00,1.56652,1.56652,1.56624,1.56628,1034200003.0
2006-07-07 19:27:00,1.56625,1.56642,1.56616,1.56636,1336800005.0
2006-07-07 19:28:00,1.56629,1.56653,1.56627,1.56646,463900005.0
2006-07-07 19:29:00,1.56648,1.56657,1.56623,1.56624,824499999.0
2006-07-07 19:30:00,1.5665,1.5665,1.5664,1.5664,1422299991.0
2006-07-07 19:31:00,1.56645,1.56652,1.56626,1.56643,1422299991.0
2006-07-07 19:32:00,1.56635,1.56655,1.56634,1.56645,638900004.0
2006-07-07 19:33:00,1.56631,1.56653,1.56629,1.56642,980500001.0
2006-07-07 19:34:00,1.56645,1.56652,1.56626,1.56635,1963200005.0
2006-07-07 19:35:00,1.56645,1.5665,1.56616,1.56639,1175300015.0
2006-07-07 19:36:00,1.56649,1.56651,1.56621,1.56625,789900006.0
2006-07-07 19:37:00,1.56634,1.5665,1.56634,1.5665,371100000.0
2006-07-07 19:38:00,1.56645,1.56651,1.56631,1.56648,725900001.0
2006-07-07 19:39:00,1.56642,1.56647,1.56622,1.56637,1137300009.0
2006-07-07 19:40:00,1.56632,1.56644,1.56626,1.56638,390500002.0
2006-07-07 19:41:00,1.56626,1.56638,1.56622,1.56631,271900001.0
2006-07-07 19:42:00,1.56627,1.56648,1.5662,1.56634,858599993.0
2006-07-07 19:43:00,1.56644,1.56653,1.56632,1.5664,442400001.0
2006-07-07 19:44:00,1.56645,1.56648,1.56629,1.56631,939399993.0
2006-07-07 19:45:00,1.56638,1.56643,1.5662,1.56635,226500002.0
2006-07-07 19:46:00,1.56645,1.56645,1.5662,1.5662,849099996.0
2006-07-07 19:47:00,1.56624,1.56648,1.56624,1.56643,287900000.0
2006-07-07 19:48:00,1.56643,1.56645,1.56636,1.5664,664299996.0
2006-07-07 19:49:00,1.56638,1.56645,1.56626,1.56645,1293199999.0
2006-07-07 19:50:00,1.56637,1.56645,1.56624,1.56638,244300002.0
2006-07-07 19:51:00,1.56642,1.56645,1.56633,1.56638,490400002.0
2006-07-07 19:52:00,1.56643,1.56643,1.56626,1.56635,422300004.0
2006-07-07 19:53:00,1.5664,1.5664,1.56606,1.56609,574799999.0
2006-07-07 19:54:00,1.56627,1.56637,1.56614,1.56614,393300008.0
2006-07-07 19:55:00,1.56615,1.56623,1.56603,1.56616,464700005.0
2006-07-07 19:56:00,1.56609,1.56628,1.56603,1.56624,1228500003.0
2006-07-07 19:57:00,1.56625,1.56632,1.56605,1.56609,1375099995.0
2006-07-07 19:58:00,1.56617,1.56639,1.56614,1.56627,1702299999.0
2006-07-07 19:59:00,1.56614,1.5664,1.56614,1.56635,1070200009.0
2006-07-07 20:00:00,1.56643,1.56652,1.56631,1.56631,673000008.0
2006-07-07 20:01:00,1.5664,1.56641,1.56617,1.56622,627600003.0
2006-07-07 20:02:00,1.56637,1.56641,1.56621,1.56629,454499998.0
2006-07-07 20:03:00,1.56634,1.56642,1.56622,1.56634,235400002.0
2006-07-07 20:04:00,1.5664,1.56643,1.56626,1.56636,285900002.0
2006-07-07 20:05:00,1.5663,1.5664,1.56623,1.56634,350599999.0
2006-07-07 20:06:00,1.56633,1.56633,1.56623,1.56625,391999997.0
2006-07-07 20:07:00,1.56628,1.56628,1.56608,1.56624,240199999.0
2006-07-07 20:08:00,1.56623,1.56634,1.56608,1.56616,1401399998.0
2006-07-07 20:09:00,1.56609,1.56628,1.56608,1.56623,272700001.0
2006-07-07 20:10:00,1.56625,1.5663,1.56607,1.56607,396099999.0
2006-07-07 20:11:00,1.56614,1.56627,1.56604,1.56624,803400001.0
2006-07-07 20:12:00,1.56621,1.56632,1.5661,1.5662,389299999.0
2006-07-07 20:13:00,1.56621,1.56646,1.56617,1.56639,1732999998.0
2006-07-07 20:14:00,1.5664,1.56642,1.56624,1.56629,484800001.0
2006-07-07 20:15:00,1.56633,1.56653,1.56633,1.5665,1323200002.0
2006-07-07 20:16:00,1.56654,1.56671,1.56645,1.56645,1565500004.0
2006-07-07 20:17:00,1.56649,1.56662,1.56642,1.56662,342800001.0
2006-07-07 20:18:00,1.56649,1.56657,1.56634,1.56645,538400003.0
2006-07-07 20:19:00,1.5666,1.5666,1.5666,1.5666,587899998.0
2006-07-07 20:20:00,1.5665,1.5665,1.5665,1.5665,587899998.0
2006-07-07 20:21:00,1.56642,1.5665,1.56629,1.56642,587899998.0
2006-07-07 20:22:00,1.56637,1.56652,1.56637,1.5665,774600005.0
2006-07-07 20:23:00,1.5664,1.56653,1.56626,1.56645,1068300007.0
2006-07-07 20:24:00,1.5665,1.5665,1.56628,1.56635,553299997.0
2006-07-07 20:25:00,1.56645,1.56652,1.56626,1.56639,892500001.0
2006-07-07 20:26:00,1.56644,1.5665,1.56641,1.56648,214500000.0
2006-07-07 20:27:00,1.56645,1.56654,1.56636,1.5665,465099999.0
2006-07-07 20:28:00,1.5664,1.5665,1.5664,1.5664,1580900010.0
2006-07-07 20:29:00,1.56644,1.56644,1.56614,1.56614,1580900010.0
2006-07-07 20:30:00,1.5665,1.5665,1.5664,1.5664,561300001.0
2006-07-07 20:31:00,1.5665,1.5665,1.5664,1.5664,561300001.0
2006-07-07 20:32:00,1.5665,1.5665,1.5664,1.5665,561300001.0
2006-07-07 20:33:00,1.56645,1.56648,1.56622,1.56622,561300001.0
2006-07-07 20:34:00,1.56617,1.56643,1.56617,1.56638,264700001.0
2006-07-07 20:35:00,1.56626,1.56655,1.56626,1.56649,485800001.0
2006-07-07 20:36:00,1.56634,1.56668,1.56627,1.56667,644099996.0
2006-07-07 20:37:00,1.5665,1.56659,1.56625,1.56637,765600003.0
2006-07-07 20:38:00,1.56635,1.56645,1.56616,1.56621,2123500006.0
2006-07-07 20:39:00,1.56614,1.56635,1.56613,1.56632,1358500008.0
2006-07-07 20:40:00,1.56626,1.56642,1.56615,1.5663,1587300001.0
2006-07-07 20:41:00,1.56632,1.56632,1.56599,1.566,409299997.0
2006-07-07 20:42:00,1.56628,1.56628,1.56604,1.56606,267699998.0
2006-07-07 20:43:00,1.5664,1.56648,1.56625,1.56625,778800006.0
2006-07-07 20:44:00,1.5662,1.56652,1.5662,1.56638,1145899999.0
2006-07-07 20:45:00,1.56625,1.56645,1.56623,1.56643,951000006.0
2006-07-07 20:46:00,1.56654,1.56654,1.56622,1.56643,360999999.0
2006-07-07 20:47:00,1.56639,1.56656,1.56624,1.56653,753300000.0
2006-07-07 20:48:00,1.56635,1.56661,1.56635,1.56658,1557800006.0
2006-07-07 20:49:00,1.56653,1.56671,1.56641,1.56663,533400003.0
2006-07-07 20:50:00,1.56667,1.56674,1.56654,1.56666,1949100004.0
2006-07-07 20:51:00,1.56668,1.56674,1.56651,1.56659,472100004.0
2006-07-07 20:52:00,1.56672,1.56672,1.5664,1.56652,1344799999.0
2006-07-07 20:53:00,1.56647,1.56671,1.56647,1.56661,1398999993.0
2006-07-07 20:54:00,1.56645,1.56668,1.56645,1.56665,824400007.0
2006-07-07 20:55:00,1.56665,1.56672,1.56655,1.56659,610700003.0
2006-07-07 20:56:00,1.5668,1.5669,1.5668,1.5668,1524999994.0
2006-07-07 20:57:00,1.5669,1.5669,1.5668,1.5668,1524999994.0
2006-07-07 20:58:00,1.5669,1.5669,1.5668,1.5668,1524999994.0
2006-07-07 20:59:00,1.5667,1.5669,1.5667,1.5668,1524999994.0
2006-07-07 21:00:00,1.5667,1.5668,1.5667,1.5668,1524999994.0
2006-07-07 21:01:00,1.5669,1.5669,1.5667,1.5667,1524999994.0
2006-07-07 21:02:00,1.56675,1.56677,1.56657,1.56664,1524999994.0
2006-07-07 21:03:00,1.56673,1.56677,1.56656,1.5666,1360600005.0
2006-07-07 21:04:00,1.56668,1.56668,1.56645,1.56645,243199999.0
2006-07-07 21:05:00,1.56666,1.56676,1.56655,1.56657,826500006.0
2006-07-07 21:06:00,1.56637,1.56673,1.56637,1.56665,779100002.0
2006-07-07 21:07:00,1.56665,1.56665,1.56651,1.56655,502299999.0
2006-07-07 21:08:00,1.56667,1.56672,1.56654,1.56663,270599999.0
2006-07-07 21:09:00,1.56642,1.56655,1.56627,1.56639,791500002.0
2006-07-07 21:10:00,1.56644,1.56658,1.56642,1.56658,852299993.0
2006-07-07 21:11:00,1.56658,1.56658,1.56636,1.56654,655000004.0
2006-07-07 21:12:00,1.56657,1.56668,1.56649,1.56654,228299999.0
2006-07-07 21:13:00,1.5664,1.56655,1.56639,1.56655,1242599999.0
2006-07-07 21:14:00,1.5665,1.56654,1.56634,1.56644,943900007.0
2006-07-07 21:15:00,1.56638,1.56651,1.56622,1.56638,710499992.0
2006-07-07 21:16:00,1.5661,1.56646,1.5661,1.56633,588199999.0
2006-07-07 21:17:00,1.56632,1.56638,1.56615,1.56615,1861500007.0
2006-07-07 21:18:00,1.56618,1.56636,1.566,1.56617,657400005.0
2006-07-07 21:19:00,1.56615,1.56633,1.56604,1.56632,858600008.0
2006-07-07 21:20:00,1.5664,1.5665,1.5663,1.5664,1859100007.0
2006-07-07 21:21:00,1.5663,1.5664,1.5662,1.5663,1859100007.0
2006-07-07 21:22:00,1.56611,1.5663,1.56607,1.56622,1859100007.0
2006-07-07 21:23:00,1.56621,1.56627,1.56595,1.566,1500700006.0
2006-07-07 21:24:00,1.5661,1.56626,1.56603,1.56626,674500003.0
2006-07-07 21:25:00,1.56614,1.56635,1.56582,1.56625,1320900003.0
2006-07-07 21:26:00,1.56613,1.5663,1.56612,1.56625,563999997.0
2006-07-07 21:27:00,1.56627,1.56627,1.56606,1.56606,672700010.0
2006-07-07 21:28:00,1.56593,1.56616,1.56593,1.56611,850899989.0
2006-07-07 21:29:00,1.56612,1.56614,1.56593,1.56603,499299997.0
2006-07-07 21:30:00,1.56614,1.56615,1.56597,1.56599,461399993.0
2006-07-07 21:31:00,1.566,1.56616,1.56595,1.56615,594199995.0
2006-07-07 21:32:00,1.56612,1.56635,1.56603,1.56616,2065299992.0
2006-07-07 21:33:00,1.56611,1.56625,1.5661,1.5661,177800004.0
2006-07-07 21:34:00,1.5662,1.56632,1.56609,1.56613,1339299997.0
2006-07-07 21:35:00,1.56627,1.56638,1.56619,1.56623,901900009.0
2006-07-07 21:36:00,1.56633,1.56633,1.56618,1.5663,390499995.0
2006-07-07 21:37:00,1.5663,1.56635,1.56615,1.56615,419099999.0
2006-07-07 21:38:00,1.56617,1.56635,1.5661,1.56624,396300001.0
2006-07-07 21:39:00,1.56615,1.56625,1.56615,1.56625,85100000.0
2006-07-07 21:40:00,1.56616,1.5663,1.56609,1.56622,476399998.0
2006-07-07 21:41:00,1.56606,1.5663,1.56603,1.56625,706600003.0
2006-07-07 21:42:00,1.56625,1.5663,1.56612,1.56612,580100002.0
2006-07-07 21:43:00,1.56625,1.56632,1.56616,1.56623,919600012.0
2006-07-07 21:44:00,1.5663,1.56632,1.5661,1.56614,1153700006.0
2006-07-07 21:45:00,1.56611,1.5663,1.56611,1.56625,610999999.0
2006-07-07 21:46:00,1.56622,1.56628,1.56603,1.56603,1204700008.0
2006-07-07 21:47:00,1.5661,1.56618,1.56599,1.56602,1304300001.0
2006-07-07 21:48:00,1.56595,1.56618,1.56595,1.56618,363299999.0
2006-07-07 21:49:00,1.56619,1.56619,1.56594,1.56595,1105700010.0
2006-07-07 21:50:00,1.56598,1.5661,1.56592,1.566,339900005.0
2006-07-07 21:51:00,1.5661,1.56615,1.56599,1.56601,837300009.0
2006-07-07 21:52:00,1.56617,1.56623,1.56592,1.56593,1535399997.0
2006-07-07 21:53:00,1.566,1.56615,1.56599,1.56612,355600001.0
2006-07-07 21:54:00,1.56615,1.56615,1.56599,1.5661,250800000.0
2006-07-07 21:55:00,1.56598,1.56611,1.56589,1.56602,448100002.0
2006-07-07 21:56:00,1.56609,1.5662,1.56595,1.56595,701599996.0
2006-07-07 21:57:00,1.5659,1.56611,1.5659,1.5661,542699999.0
2006-07-07 21:58:00,1.56605,1.56613,1.56596,1.56608,659100000.0
2006-07-07 21:59:00,1.56586,1.56619,1.56586,1.56606,1135300012.0
2006-07-07 22:00:00,1.56599,1.56626,1.56598,1.56623,851999999.0
2006-07-07 22:01:00,1.56625,1.56631,1.56621,1.56624,203999998.0
2006-07-07 22:02:00,1.56629,1.56629,1.56596,1.56598,1246100003.0
2006-07-07 22:03:00,1.56625,1.56628,1.56605,1.56623,267600000.0
2006-07-07 22:04:00,1.56625,1.56628,1.56611,1.56621,607599999.0
2006-07-07 22:05:00,1.56627,1.56631,1.56615,1.5663,348900001.0
2006-07-07 22:06:00,1.56628,1.56628,1.566,1.56616,792400002.0
2006-07-07 22:07:00,1.56612,1.5663,1.56608,1.56613,364599999.0
2006-07-07 22:08:00,1.56607,1.56618,1.56597,1.56613,554899996.0
2006-07-07 22:09:00,1.56615,1.56615,1.56595,1.56603,341000000.0
2006-07-07 22:10:00,1.5662,1.5662,1.566,1.566,239200006.0
2006-07-07 22:11:00,1.56619,1.56621,1.56602,1.56617,292799999.0
2006-07-07 22:12:00,1.56617,1.56626,1.56609,1.5662,556399999.0
2006-07-07 22:13:00,1.56612,1.56623,1.56595,1.56605,227000003.0
2006-07-07 22:14:00,1.56632,1.56649,1.56625,1.56631,249900000.0
2006-07-07 22:15:00,1.56635,1.56652,1.5662,1.56625,743199998.0
2006-07-07 22:16:00,1.56637,1.56642,1.56623,1.56624,227600002.0
2006-07-07 22:17:00,1.56647,1.56662,1.56647,1.56662,106400000.0
2006-07-07 22:18:00,1.56635,1.56653,1.56617,1.56639,272600003.0
2006-07-07 22:19:00,1.56632,1.56652,1.56626,1.56652,367599997.0
2006-07-07 22:20:00,1.5665,1.5666,1.56636,1.5666,292299997.0
2006-07-07 22:21:00,1.56648,1.56659,1.56641,1.56653,339700001.0
2006-07-07 22:22:00,1.56641,1.56657,1.56638,1.5665,1019599992.0
2006-07-07 22:23:00,1.56652,1.56662,1.5664,1.56651,207800002.0
2006-07-07 22:24:00,1.56645,1.5665,1.56626,1.56626,282000001.0
2006-07-07 22:25:00,1.56636,1.5665,1.5662,1.5664,656699997.0
2006-07-07 22:26:00,1.5664,1.5665,1.56621,1.56645,785200008.0
2006-07-07 22:27:00,1.56645,1.5665,1.56615,1.56615,311700000.0
2006-07-07 22:28:00,1.56623,1.5665,1.56621,1.56643,785799998.0
2006-07-07 22:29:00,1.56645,1.5665,1.56628,1.56638,828500000.0
2006-07-07 22:30:00,1.56645,1.56655,1.56623,1.56638,884800005.0
2006-07-07 22:31:00,1.56645,1.56645,1.56614,1.56627,173100000.0
2006-07-07 22:32:00,1.56647,1.56653,1.56634,1.56637,155200000.0
2006-07-07 22:33:00,1.5664,1.56665,1.56637,1.56665,157499996.0
2006-07-07 22:34:00,1.56653,1.56662,1.56633,1.56642,398200004.0
2006-07-07 22:35:00,1.56642,1.56648,1.56634,1.56642,239400002.0
2006-07-07 22:36:00,1.5664,1.56645,1.56629,1.56631,688300003.0
2006-07-07 22:37:00,1.56626,1.56648,1.56621,1.56643,532899995.0
2006-07-07 22:38:00,1.56622,1.5664,1.56612,1.56635,471300003.0
2006-07-07 22:39:00,1.56632,1.56641,1.5661,1.56623,627799999.0
2006-07-07 22:40:00,1.56635,1.56644,1.56612,1.56642,700299994.0
2006-07-07 22:41:00,1.5662,1.56645,1.56618,1.5664,504100003.0
2006-07-07 22:42:00,1.56635,1.56645,1.5662,1.56627,719699996.0
2006-07-07 22:43:00,1.56636,1.56655,1.56612,1.56642,1278000018.0
2006-07-07 22:44:00,1.56642,1.5665,1.56621,1.56637,352700002.0
2006-07-07 22:45:00,1.56641,1.56641,1.56607,1.56607,196400001.0
2006-07-07 22:46:00,1.56618,1.56636,1.56612,1.5663,170199998.0
2006-07-07 22:47:00,1.56625,1.56637,1.56618,1.5662,306599995.0
2006-07-07 22:48:00,1.56624,1.56652,1.56624,1.56652,341599996.0
2006-07-07 22:49:00,1.5665,1.56665,1.56642,1.56655,761599996.0
2006-07-07 22:50:00,1.56662,1.56663,1.56638,1.56638,321900002.0
2006-07-07 22:51:00,1.56653,1.56655,1.56632,1.56655,388400004.0
2006-07-07 22:52:00,1.56657,1.56667,1.56635,1.56635,482700004.0
2006-07-07 22:53:00,1.56662,1.56668,1.5665,1.56655,349299997.0
2006-07-07 22:54:00,1.5667,1.56677,1.56647,1.56649,481800005.0
2006-07-07 22:55:00,1.56658,1.56672,1.5665,1.56665,285000002.0
2006-07-07 22:56:00,1.56665,1.56672,1.56653,1.56661,71900000.0
2006-07-07 22:57:00,1.56667,1.56676,1.56655,1.56656,436300002.0
2006-07-07 22:58:00,1.56671,1.56675,1.56658,1.5666,58400000.0
2006-07-07 22:59:00,1.56649,1.56679,1.5664,1.56668,350700002.0
2006-07-09 23:00:00,1.56607,1.56677,1.56576,1.566,235299998.0
2006-07-09 23:01:00,1.56597,1.56624,1.56584,1.56584,245600004.0
2006-07-09 23:02:00,1.56635,1.56641,1.56605,1.56607,336299999.0
2006-07-09 23:03:00,1.56587,1.56609,1.56587,1.56607,535500009.0
2006-07-09 23:04:00,1.5661,1.56648,1.56599,1.56606,389599999.0
2006-07-09 23:05:00,1.56577,1.5659,1.56555,1.5657,316600003.0
2006-07-09 23:06:00,1.56591,1.56694,1.56591,1.56689,454500001.0
2006-07-09 23:07:00,1.56693,1.56693,1.56593,1.56593,421599997.0
2006-07-09 23:08:00,1.5662,1.56668,1.5662,1.56659,471900000.0
2006-07-09 23:09:00,1.5665,1.56661,1.56612,1.56612,318599999.0
2006-07-09 23:10:00,1.56607,1.56648,1.56607,1.56629,328900000.0
2006-07-09 23:11:00,1.56622,1.56659,1.56602,1.56607,180199999.0
2006-07-09 23:12:00,1.56601,1.56655,1.56591,1.56639,358699998.0
2006-07-09 23:13:00,1.56669,1.56673,1.56627,1.56627,194400002.0
2006-07-09 23:14:00,1.56626,1.56649,1.56595,1.56595,195399997.0
2006-07-09 23:15:00,1.56635,1.56688,1.56627,1.5667,205200000.0
2006-07-09 23:16:00,1.56654,1.56679,1.56623,1.56653,435399998.0
2006-07-09 23:17:00,1.56639,1.56692,1.56619,1.56649,379900002.0
2006-07-09 23:18:00,1.56655,1.56657,1.56605,1.56621,358599997.0
2006-07-09 23:19:00,1.56632,1.56639,1.5662,1.56623,143700004.0
2006-07-09 23:20:00,1.56638,1.56648,1.56629,1.56632,157100000.0
2006-07-09 23:21:00,1.56636,1.56648,1.56613,1.56628,406099999.0
2006-07-09 23:22:00,1.56608,1.56656,1.56608,1.56644,280999998.0
2006-07-09 23:23:00,1.56633,1.56655,1.56614,1.56646,264800000.0
2006-07-09 23:24:00,1.56648,1.56657,1.56636,1.56657,181400000.0
2006-07-09 23:25:00,1.56625,1.56649,1.56618,1.56624,414299999.0
2006-07-09 23:26:00,1.56623,1.56623,1.56586,1.56591,238400003.0
2006-07-09 23:27:00,1.56594,1.56641,1.56594,1.56629,406199996.0
2006-07-09 23:28:00,1.56652,1.56652,1.56629,1.56631,412700003.0
2006-07-09 23:29:00,1.5662,1.56641,1.5662,1.56631,263100002.0
2006-07-09 23:30:00,1.56655,1.56671,1.56615,1.56615,408500003.0
2006-07-09 23:31:00,1.56626,1.5667,1.56626,1.5666,333500001.0
2006-07-09 23:32:00,1.56643,1.56692,1.56635,1.56685,571100007.0
2006-07-09 23:33:00,1.56678,1.56701,1.56658,1.56661,302800000.0
2006-07-09 23:34:00,1.56615,1.5663,1.5659,1.56594,323700000.0
2006-07-09 23:35:00,1.56624,1.56631,1.56588,1.56588,345299998.0
2006-07-09 23:36:00,1.56584,1.56601,1.56577,1.56582,336600001.0
2006-07-09 23:37:00,1.56597,1.56598,1.56586,1.56598,300200008.0
2006-07-09 23:38:00,1.5659,1.56595,1.5657,1.56587,294400001.0
2006-07-09 23:39:00,1.56582,1.56653,1.56582,1.56637,371000003.0
2006-07-09 23:40:00,1.56642,1.5666,1.56624,1.56632,368100000.0
2006-07-09 23:41:00,1.56628,1.56662,1.56628,1.56635,529700003.0
2006-07-09 23:42:00,1.56618,1.56662,1.56618,1.56642,522699997.0
2006-07-09 23:43:00,1.56621,1.56635,1.56601,1.56612,224700001.0
2006-07-09 23:44:00,1.56603,1.56637,1.56597,1.5662,349499997.0
2006-07-09 23:45:00,1.56622,1.56645,1.56597,1.56633,290900003.0
2006-07-09 23:46:00,1.56614,1.56632,1.5659,1.56599,178799999.0
2006-07-09 23:47:00,1.56585,1.56612,1.5658,1.56598,301800000.0
2006-07-09 23:48:00,1.566,1.56623,1.56583,1.56596,525200001.0
2006-07-09 23:49:00,1.56614,1.56624,1.56592,1.56616,362900004.0
2006-07-09 23:50:00,1.566,1.56601,1.56565,1.56591,283699999.0
2006-07-09 23:51:00,1.56586,1.56601,1.56576,1.56576,448199995.0
2006-07-09 23:52:00,1.56581,1.56595,1.56566,1.56579,427700008.0
2006-07-09 23:53:00,1.56599,1.56638,1.56578,1.56592,438600001.0
2006-07-09 23:54:00,1.56589,1.56629,1.56589,1.56619,448199994.0
2006-07-09 23:55:00,1.5659,1.56651,1.56585,1.56603,321899994.0
2006-07-09 23:56:00,1.56635,1.56659,1.566,1.56601,346800000.0
2006-07-09 23:57:00,1.56607,1.56634,1.56594,1.56617,251299998.0
2006-07-09 23:58:00,1.566,1.56642,1.56595,1.56616,352300002.0
2006-07-09 23:59:00,1.56623,1.56651,1.56611,1.5664,221800002.0
2006-07-10 00:00:00,1.56644,1.56652,1.56615,1.5664,277900001.0
2006-07-10 00:01:00,1.56635,1.56666,1.56612,1.56666,346600002.0
2006-07-10 00:02:00,1.56625,1.56667,1.56614,1.56649,275500001.0
2006-07-10 00:03:00,1.56646,1.56656,1.56623,1.56623,304300001.0
2006-07-10 00:04:00,1.56599,1.56623,1.56588,1.56609,167000000.0
2006-07-10 00:05:00,1.56615,1.56625,1.56609,1.56617,216000001.0
2006-07-10 00:06:00,1.56622,1.56634,1.56611,1.5663,245400002.0
2006-07-10 00:07:00,1.56642,1.56653,1.56624,1.56644,488599991.0
2006-07-10 00:08:00,1.56654,1.56667,1.56642,1.56647,319100002.0
2006-07-10 00:09:00,1.56652,1.56661,1.5664,1.5664,398799998.0
2006-07-10 00:10:00,1.56652,1.56657,1.56623,1.56623,428499991.0
2006-07-10 00:11:00,1.56632,1.56658,1.56632,1.56658,230699999.0
2006-07-10 00:12:00,1.56657,1.56662,1.56633,1.56636,287199998.0
2006-07-10 00:13:00,1.56639,1.56645,1.56625,1.56625,272299996.0
2006-07-10 00:14:00,1.56625,1.56625,1.56598,1.56615,257000005.0
2006-07-10 00:15:00,1.56608,1.56629,1.56592,1.56629,248599999.0
2006-07-10 00:16:00,1.5662,1.5663,1.56615,1.56625,233999998.0
2006-07-10 00:17:00,1.56623,1.56649,1.5662,1.56625,356499998.0
2006-07-10 00:18:00,1.56635,1.56647,1.5662,1.5664,460200004.0
2006-07-10 00:19:00,1.56619,1.56636,1.56608,1.56632,284600003.0
2006-07-10 00:20:00,1.56645,1.56646,1.5662,1.56636,428700001.0
2006-07-10 00:21:00,1.56635,1.56645,1.56622,1.56626,427800002.0
2006-07-10 00:22:00,1.56638,1.56639,1.56617,1.56626,246500002.0
2006-07-10 00:23:00,1.56642,1.56655,1.56631,1.56637,442399999.0
2006-07-10 00:24:00,1.56636,1.56645,1.56614,1.56614,239200001.0
2006-07-10 00:25:00,1.56629,1.56644,1.56625,1.56637,405200002.0
2006-07-10 00:26:00,1.5663,1.56643,1.56622,1.56624,224599999.0
2006-07-10 00:27:00,1.5662,1.56635,1.5662,1.5662,172800001.0
2006-07-10 00:28:00,1.56631,1.5664,1.56619,1.56632,257000002.0
2006-07-10 00:29:00,1.5662,1.56635,1.5662,1.56625,169399998.0
2006-07-10 00:30:00,1.5664,1.56642,1.56614,1.56631,402900003.0
2006-07-10 00:31:00,1.56622,1.56641,1.56619,1.56627,210900001.0
2006-07-10 00:32:00,1.56613,1.56628,1.56613,1.56616,155000002.0
2006-07-10 00:33:00,1.5663,1.56635,1.56615,1.56615,237600004.0
2006-07-10 00:34:00,1.56618,1.56642,1.56618,1.56633,287199999.0
2006-07-10 00:35:00,1.56635,1.56635,1.5662,1.5663,96800004.0
2006-07-10 00:36:00,1.56642,1.56643,1.56624,1.56634,224099999.0
2006-07-10 00:37:00,1.56627,1.56635,1.56622,1.56627,176500005.0
2006-07-10 00:38:00,1.56621,1.56632,1.56616,1.56624,106200000.0
2006-07-10 00:39:00,1.56616,1.56633,1.56611,1.56633,203900003.0
2006-07-10 00:40:00,1.56628,1.56641,1.56614,1.56614,331000001.0
2006-07-10 00:41:00,1.56619,1.56634,1.56618,1.56621,196599999.0
2006-07-10 00:42:00,1.56621,1.56638,1.56605,1.56605,647600004.0
2006-07-10 00:43:00,1.56615,1.56631,1.56607,1.56615,437099999.0
2006-07-10 00:44:00,1.56621,1.56642,1.56621,1.56625,267899998.0
2006-07-10 00:45:00,1.5663,1.56632,1.56613,1.56623,282199998.0
2006-07-10 00:46:00,1.56609,1.56635,1.56609,1.56616,351200001.0
2006-07-10 00:47:00,1.56628,1.5663,1.56609,1.56618,341200000.0
2006-07-10 00:48:00,1.5663,1.56632,1.5661,1.56615,386700003.0
2006-07-10 00:49:00,1.56625,1.5663,1.56608,1.56615,225900002.0
2006-07-10 00:50:00,1.56619,1.56646,1.56619,1.56646,438999998.0
2006-07-10 00:51:00,1.56623,1.56635,1.56606,1.56635,241299999.0
2006-07-10 00:52:00,1.56628,1.56637,1.56612,1.56633,203100005.0
2006-07-10 00:53:00,1.5661,1.56632,1.5661,1.56616,412100002.0
2006-07-10 00:54:00,1.56628,1.56635,1.56608,1.56624,215900001.0
2006-07-10 00:55:00,1.5662,1.56631,1.5661,1.56619,381700000.0
2006-07-10 00:56:00,1.56625,1.56625,1.56611,1.56619,266900001.0
2006-07-10 00:57:00,1.56612,1.56633,1.56602,1.56625,561500004.0
2006-07-10 00:58:00,1.56622,1.56631,1.56592,1.56615,351400002.0
2006-07-10 00:59:00,1.56616,1.56635,1.56603,1.56634,370600000.0
2006-07-10 01:00:00,1.5662,1.56636,1.56615,1.56626,311599997.0
2006-07-10 01:01:00,1.56631,1.56647,1.56626,1.56645,375900000.0
2006-07-10 01:02:00,1.56641,1.5665,1.56635,1.56645,409099999.0
2006-07-10 01:03:00,1.56635,1.5665,1.56627,1.56633,233099998.0
2006-07-10 01:04:00,1.56649,1.56653,1.56629,1.56645,682400002.0
2006-07-10 01:05:00,1.56645,1.5665,1.5663,1.56642,372000001.0
2006-07-10 01:06:00,1.56636,1.5665,1.56627,1.56627,407800003.0
2006-07-10 01:07:00,1.56645,1.56653,1.56629,1.56643,255800002.0
2006-07-10 01:08:00,1.56632,1.56648,1.5663,1.56641,292499995.0
2006-07-10 01:09:00,1.56639,1.5665,1.56636,1.5665,255399998.0
2006-07-10 01:10:00,1.56647,1.56655,1.5664,1.5665,285300005.0
2006-07-10 01:11:00,1.56646,1.56657,1.56636,1.56648,227099998.0
2006-07-10 01:12:00,1.56639,1.56661,1.56637,1.56637,243700001.0
2006-07-10 01:13:00,1.56631,1.56649,1.56614,1.56634,207900001.0
2006-07-10 01:14:00,1.56641,1.56653,1.56635,1.5664,375199997.0
2006-07-10 01:15:00,1.56646,1.5665,1.56632,1.56645,382200001.0
2006-07-10 01:16:00,1.5663,1.5664,1.56625,1.56635,293599998.0
2006-07-10 01:17:00,1.56632,1.56648,1.56594,1.56594,394599996.0
2006-07-10 01:18:00,1.56635,1.56653,1.56635,1.56637,355300005.0
2006-07-10 01:19:00,1.56636,1.5665,1.56625,1.56634,259399998.0
2006-07-10 01:20:00,1.5663,1.56639,1.56607,1.56623,307700002.0
2006-07-10 01:21:00,1.56618,1.56625,1.5661,1.5661,222900004.0
2006-07-10 01:22:00,1.5661,1.56625,1.5661,1.56625,235399999.0
2006-07-10 01:23:00,1.5661,1.5662,1.5661,1.56615,78299998.0
2006-07-10 01:24:00,1.56615,1.56617,1.56599,1.56606,212399999.0
2006-07-10 01:25:00,1.56623,1.56632,1.56601,1.56604,288599998.0
2006-07-10 01:26:00,1.56622,1.56632,1.56613,1.56617,226800002.0
2006-07-10 01:27:00,1.56625,1.5663,1.5661,1.56618,619699997.0
2006-07-10 01:28:00,1.5663,1.56635,1.56612,1.56628,97599999.0
2006-07-10 01:29:00,1.56632,1.5665,1.56613,1.56629,412799997.0
2006-07-10 01:30:00,1.56635,1.56662,1.56635,1.56655,264499999.0
2006-07-10 01:31:00,1.56644,1.56648,1.5663,1.5663,222299999.0
2006-07-10 01:32:00,1.56645,1.56653,1.56632,1.56635,430500000.0
2006-07-10 01:33:00,1.56631,1.56643,1.5663,1.56643,171900002.0
2006-07-10 01:34:00,1.56637,1.56656,1.56617,1.56643,266100002.0
2006-07-10 01:35:00,1.56625,1.56635,1.5662,1.56625,173199997.0
2006-07-10 01:36:00,1.5662,1.5664,1.5662,1.56627,365099997.0
2006-07-10 01:37:00,1.56626,1.56644,1.56625,1.5663,373899999.0
2006-07-10 01:38:00,1.5665,1.5665,1.56634,1.56646,480999999.0
2006-07-10 01:39:00,1.5664,1.56645,1.56621,1.56621,403300004.0
2006-07-10 01:40:00,1.56632,1.5664,1.5663,1.5663,122700000.0
2006-07-10 01:41:00,1.56638,1.56645,1.56617,1.56634,375500004.0
2006-07-10 01:42:00,1.5663,1.56648,1.56627,1.56627,398000004.0
2006-07-10 01:43:00,1.56638,1.56645,1.56621,1.5663,294100001.0
2006-07-10 01:44:00,1.56635,1.56645,1.5663,1.5664,269600001.0
2006-07-10 01:45:00,1.5664,1.56645,1.56625,1.56627,72099999.0
2006-07-10 01:46:00,1.5664,1.56653,1.56631,1.56639,546400004.0
2006-07-10 01:47:00,1.5665,1.5665,1.5663,1.56632,321500005.0
2006-07-10 01:48:00,1.5665,1.56658,1.56638,1.5665,293899999.0
2006-07-10 01:49:00,1.5664,1.56665,1.56639,1.56665,99700001.0
2006-07-10 01:50:00,1.5666,1.5667,1.56652,1.56663,143000001.0
2006-07-10 01:51:00,1.56655,1.56665,1.56652,1.56655,74400000.0
2006-07-10 01:52:00,1.56655,1.5666,1.56645,1.56645,61400000.0
2006-07-10 01:53:00,1.56668,1.56673,1.56649,1.56668,216499999.0
2006-07-10 01:54:00,1.5667,1.5667,1.56647,1.56661,397500000.0
2006-07-10 01:55:00,1.56655,1.56663,1.56631,1.5664,431299995.0
2006-07-10 01:56:00,1.56665,1.56666,1.56639,1.56652,299499998.0
2006-07-10 01:57:00,1.5665,1.56665,1.5665,1.56665,108000000.0
2006-07-10 01:58:00,1.56663,1.5667,1.56646,1.56657,309700003.0
2006-07-10 01:59:00,1.56657,1.56665,1.56644,1.56653,255100001.0
2006-07-10 02:00:00,1.56648,1.5666,1.56618,1.56637,152900000.0
2006-07-10 02:01:00,1.5664,1.56643,1.5662,1.56632,140000001.0
2006-07-10 02:02:00,1.56636,1.56641,1.56608,1.56624,196100002.0
2006-07-10 02:03:00,1.56638,1.56645,1.56626,1.56638,323400003.0
2006-07-10 02:04:00,1.56648,1.56653,1.5663,1.56642,343200003.0
2006-07-10 02:05:00,1.5664,1.56645,1.56616,1.56616,158000000.0
2006-07-10 02:06:00,1.56642,1.5665,1.56634,1.5664,323599996.0
2006-07-10 02:07:00,1.56639,1.5667,1.56639,1.56656,545099998.0
2006-07-10 02:08:00,1.56668,1.56696,1.56655,1.5667,178899999.0
2006-07-10 02:09:00,1.56681,1.567,1.56673,1.56683,223200001.0
2006-07-10 02:10:00,1.56692,1.56698,1.5668,1.5669,236399999.0
2006-07-10 02:11:00,1.5669,1.56696,1.56668,1.56668,368100000.0
2006-07-10 02:12:00,1.56655,1.56667,1.56619,1.5662,355000004.0
2006-07-10 02:13:00,1.56606,1.56622,1.56599,1.5661,148800000.0
2006-07-10 02:14:00,1.56628,1.56639,1.56617,1.56632,191600000.0
2006-07-10 02:15:00,1.56621,1.56634,1.56608,1.56624,180999996.0
2006-07-10 02:16:00,1.56598,1.56616,1.56597,1.56609,60800001.0
2006-07-10 02:17:00,1.56602,1.56614,1.5659,1.56603,186299997.0
2006-07-10 02:18:00,1.56605,1.56605,1.56587,1.56587,130099998.0
2006-07-10 02:19:00,1.56584,1.56601,1.56566,1.56566,188800000.0
2006-07-10 02:20:00,1.56544,1.56565,1.56543,1.56555,381700000.0
2006-07-10 02:21:00,1.5656,1.56566,1.56546,1.56554,451400004.0
2006-07-10 02:22:00,1.5656,1.56563,1.56544,1.56546,349900003.0
2006-07-10 02:23:00,1.56563,1.56568,1.56548,1.56555,361199999.0
2006-07-10 02:24:00,1.56563,1.56569,1.56542,1.56563,271700000.0
2006-07-10 02:25:00,1.56567,1.56577,1.56557,1.5656,384700004.0
2006-07-10 02:26:00,1.56572,1.5658,1.56558,1.56563,347999995.0
2006-07-10 02:27:00,1.56565,1.5657,1.56549,1.56564,370800002.0
2006-07-10 02:28:00,1.56542,1.56567,1.56538,1.5655,275600002.0
2006-07-10 02:29:00,1.5655,1.5656,1.56532,1.56552,190200001.0
2006-07-10 02:30:00,1.56545,1.5656,1.56528,1.56552,236800001.0
2006-07-10 02:31:00,1.56558,1.56558,1.56538,1.56549,250100004.0
2006-07-10 02:32:00,1.56543,1.56556,1.56539,1.56541,255599999.0
2006-07-10 02:33:00,1.5654,1.5655,1.5654,1.5655,121399998.0
2006-07-10 02:34:00,1.56551,1.56554,1.56536,1.56544,133599998.0
2006-07-10 02:35:00,1.56562,1.56562,1.56537,1.56547,385400000.0
2006-07-10 02:36:00,1.56551,1.5656,1.56529,1.56547,100600002.0
2006-07-10 02:37:00,1.56537,1.56562,1.56537,1.56557,170900000.0
2006-07-10 02:38:00,1.56544,1.5655,1.56538,1.5654,131800002.0
2006-07-10 02:39:00,1.56556,1.56565,1.56538,1.56559,447400004.0
2006-07-10 02:40:00,1.56562,1.56567,1.56547,1.56555,304499993.0
2006-07-10 02:41:00,1.56535,1.56549,1.56524,1.56525,425900003.0
2006-07-10 02:42:00,1.56545,1.56552,1.56528,1.56532,189900003.0
2006-07-10 02:43:00,1.56538,1.56555,1.56531,1.56531,172200003.0
2006-07-10 02:44:00,1.56531,1.56557,1.56528,1.56557,333900004.0
2006-07-10 02:45:00,1.56548,1.56565,1.56545,1.5655,224800001.0
2006-07-10 02:46:00,1.56563,1.56563,1.56534,1.56534,94700002.0
2006-07-10 02:47:00,1.5655,1.5656,1.56535,1.56552,264200002.0
2006-07-10 02:48:00,1.56557,1.56557,1.56534,1.56542,302600003.0
2006-07-10 02:49:00,1.56541,1.56553,1.56541,1.56553,62200001.0
2006-07-10 02:50:00,1.56547,1.5656,1.56547,1.5656,38999999.0
2006-07-10 02:51:00,1.56553,1.5656,1.56542,1.56557,266500004.0
2006-07-10 02:52:00,1.56543,1.56556,1.56533,1.56547,264800004.0
2006-07-10 02:53:00,1.56549,1.56558,1.56532,1.56545,284400005.0
2006-07-10 02:54:00,1.56547,1.56556,1.56534,1.56536,271600005.0
2006-07-10 02:55:00,1.56545,1.56545,1.56531,1.56531,85500000.0
2006-07-10 02:56:00,1.56532,1.56549,1.56527,1.56549,132400001.0
2006-07-10 02:57:00,1.56539,1.56557,1.56531,1.56545,223299999.0
2006-07-10 02:58:00,1.5655,1.56551,1.56532,1.56538,302600001.0
2006-07-10 02:59:00,1.56539,1.5655,1.56537,1.56545,277199998.0
2006-07-10 03:00:00,1.56543,1.56543,1.56525,1.56528,99699999.0
2006-07-10 03:01:00,1.56528,1.56552,1.56528,1.56548,510900000.0
2006-07-10 03:02:00,1.56532,1.56555,1.56516,1.56537,247200002.0
2006-07-10 03:03:00,1.56555,1.56555,1.56533,1.56533,30900000.0
2006-07-10 03:04:00,1.5654,1.56552,1.56535,1.56548,20800000.0
2006-07-10 03:05:00,1.56555,1.56555,1.56545,1.56545,5600000.0
2006-07-10 03:06:00,1.5656,1.5656,1.56555,1.56555,45699999.0
2006-07-10 03:07:00,1.5655,1.56555,1.56535,1.56544,203800002.0
2006-07-10 03:08:00,1.56554,1.56562,1.56545,1.56545,404100000.0
2006-07-10 03:09:00,1.56548,1.56566,1.56548,1.56566,165799996.0
2006-07-10 03:10:00,1.56549,1.56564,1.56543,1.56548,299000005.0
2006-07-10 03:11:00,1.56557,1.56571,1.56545,1.56545,191900004.0
2006-07-10 03:12:00,1.56565,1.56575,1.56543,1.56567,336799998.0
2006-07-10 03:13:00,1.56564,1.56576,1.56547,1.56561,293100000.0
2006-07-10 03:14:00,1.56547,1.56571,1.56547,1.56567,170199997.0
2006-07-10 03:15:00,1.56558,1.56558,1.56546,1.56546,43900002.0
2006-07-10 03:16:00,1.56558,1.56568,1.56533,1.56533,247000005.0
2006-07-10 03:17:00,1.56562,1.5657,1.56546,1.56562,241100003.0
2006-07-10 03:18:00,1.56554,1.56565,1.5655,1.5656,83300002.0
2006-07-10 03:19:00,1.56557,1.56565,1.56546,1.56558,266700005.0
2006-07-10 03:20:00,1.56558,1.56565,1.56546,1.56557,100000002.0
2006-07-10 03:21:00,1.5656,1.5656,1.5655,1.5655,10400000.0
2006-07-10 03:22:00,1.56565,1.56565,1.5656,1.5656,67099999.0
2006-07-10 03:23:00,1.5656,1.56563,1.56541,1.56541,224500004.0
2006-07-10 03:24:00,1.56548,1.56565,1.56546,1.56565,371999999.0
2006-07-10 03:25:00,1.56563,1.56571,1.5655,1.56561,289300003.0
2006-07-10 03:26:00,1.56559,1.5656,1.56542,1.56546,269799999.0
2006-07-10 03:27:00,1.5655,1.56564,1.56546,1.56556,469000004.0
2006-07-10 03:28:00,1.56555,1.5656,1.56549,1.56557,170200000.0
2006-07-10 03:29:00,1.5655,1.56562,1.56539,1.56556,86200001.0
2006-07-10 03:30:00,1.56562,1.56562,1.56535,1.56545,300500005.0
2006-07-10 03:31:00,1.56557,1.56558,1.56547,1.56548,79800000.0
2006-07-10 03:32:00,1.56536,1.56572,1.56536,1.56572,325799999.0
2006-07-10 03:33:00,1.56568,1.56574,1.5655,1.56562,359900001.0
2006-07-10 03:34:00,1.5657,1.5657,1.56541,1.56569,445000005.0
2006-07-10 03:35:00,1.56557,1.56567,1.56552,1.56565,230600000.0
2006-07-10 03:36:00,1.56557,1.56569,1.5655,1.56567,358399997.0
2006-07-10 03:37:00,1.56546,1.5657,1.56546,1.56565,257100002.0
2006-07-10 03:38:00,1.56568,1.56568,1.56555,1.56555,73600000.0
2006-07-10 03:39:00,1.56546,1.56568,1.56546,1.56568,100099998.0
2006-07-10 03:40:00,1.56558,1.56567,1.56533,1.56554,351400002.0
2006-07-10 03:41:00,1.56553,1.5656,1.56536,1.56547,268899998.0
2006-07-10 03:42:00,1.56547,1.5656,1.56537,1.56546,454700006.0
2006-07-10 03:43:00,1.56558,1.56565,1.5654,1.5654,312999994.0
2006-07-10 03:44:00,1.56547,1.56565,1.56547,1.56565,159800001.0
2006-07-10 03:45:00,1.56565,1.56565,1.56542,1.5655,427600004.0
2006-07-10 03:46:00,1.5655,1.56573,1.56544,1.56573,182299999.0
2006-07-10 03:47:00,1.56573,1.56592,1.56573,1.56584,237200000.0
2006-07-10 03:48:00,1.56563,1.56583,1.56556,1.56561,254899998.0
2006-07-10 03:49:00,1.56576,1.56576,1.56553,1.56568,282499998.0
2006-07-10 03:50:00,1.56574,1.56579,1.56553,1.56572,429800005.0
2006-07-10 03:51:00,1.5658,1.5658,1.56564,1.5657,244900003.0
2006-07-10 03:52:00,1.56568,1.56577,1.56555,1.56557,161400002.0
2006-07-10 03:53:00,1.56574,1.56587,1.56574,1.56587,73900000.0
2006-07-10 03:54:00,1.56573,1.56583,1.56573,1.56582,73200002.0
2006-07-10 03:55:00,1.56568,1.56584,1.56562,1.56569,243499997.0
2006-07-10 03:56:00,1.5658,1.56598,1.56565,1.5659,260100005.0
2006-07-10 03:57:00,1.56586,1.56598,1.56581,1.56598,227599997.0
2006-07-10 03:58:00,1.56586,1.56604,1.56578,1.56589,438400002.0
2006-07-10 03:59:00,1.56576,1.56595,1.56576,1.56595,380899995.0
2006-07-10 04:00:00,1.56593,1.566,1.56587,1.56595,59900000.0
2006-07-10 04:01:00,1.56593,1.56598,1.56574,1.56578,446600000.0
2006-07-10 04:02:00,1.56586,1.56602,1.56586,1.566,198399998.0
2006-07-10 04:03:00,1.56577,1.56602,1.56575,1.5659,261499995.0
2006-07-10 04:04:00,1.56602,1.56603,1.56597,1.56598,91300002.0
2006-07-10 04:05:00,1.5659,1.5661,1.56589,1.5661,328399999.0
2006-07-10 04:06:00,1.56607,1.56618,1.56599,1.56609,384700001.0
2006-07-10 04:07:00,1.56601,1.56618,1.56582,1.56617,392700001.0
2006-07-10 04:08:00,1.56603,1.56617,1.56598,1.56613,270899999.0
2006-07-10 04:09:00,1.5657,1.5661,1.5657,1.56607,207900001.0
2006-07-10 04:10:00,1.56597,1.56614,1.56595,1.56606,283800001.0
2006-07-10 04:11:00,1.5661,1.56616,1.56592,1.56592,284300002.0
2006-07-10 04:12:00,1.56612,1.56612,1.56594,1.56597,231400000.0
2006-07-10 04:13:00,1.56601,1.56601,1.56568,1.56582,226800001.0
2006-07-10 04:14:00,1.56582,1.56583,1.56555,1.56583,231500000.0
2006-07-10 04:15:00,1.56577,1.5659,1.56574,1.56582,287500001.0
2006-07-10 04:16:00,1.56585,1.566,1.56566,1.56587,464499997.0
2006-07-10 04:17:00,1.56583,1.56585,1.5657,1.5657,233500002.0
2006-07-10 04:18:00,1.56566,1.56585,1.56562,1.56569,410999995.0
2006-07-10 04:19:00,1.56576,1.56585,1.56561,1.56563,342200004.0
2006-07-10 04:20:00,1.56571,1.56583,1.56555,1.5657,108499996.0
2006-07-10 04:21:00,1.56574,1.56582,1.56559,1.56566,252400003.0
2006-07-10 04:22:00,1.56543,1.56565,1.5654,1.56548,413699995.0
2006-07-10 04:23:00,1.56544,1.5657,1.56544,1.56565,470699994.0
2006-07-10 04:24:00,1.56565,1.56569,1.56548,1.56554,294000001.0
2006-07-10 04:25:00,1.56563,1.5657,1.56541,1.56562,385000000.0
2006-07-10 04:26:00,1.5657,1.5657,1.56555,1.56563,343299998.0
2006-07-10 04:27:00,1.56572,1.56574,1.56552,1.56571,194300001.0
2006-07-10 04:28:00,1.56562,1.5657,1.56552,1.56562,89500002.0
2006-07-10 04:29:00,1.56555,1.56573,1.56549,1.56573,112200000.0
2006-07-10 04:30:00,1.56561,1.56571,1.56547,1.56557,84699998.0
2006-07-10 04:31:00,1.56575,1.5658,1.56567,1.56573,77800001.0
2006-07-10 04:32:00,1.56567,1.56585,1.56562,1.56562,374500002.0
2006-07-10 04:33:00,1.56577,1.56586,1.5657,1.5658,75900002.0
2006-07-10 04:34:00,1.56576,1.56585,1.5657,1.5657,187099999.0
2006-07-10 04:35:00,1.5658,1.56582,1.5656,1.56574,106900002.0
2006-07-10 04:36:00,1.5658,1.5658,1.56575,1.56575,51900000.0
2006-07-10 04:37:00,1.56577,1.56582,1.56559,1.56573,279400002.0
2006-07-10 04:38:00,1.56575,1.5658,1.56565,1.56574,288900001.0
2006-07-10 04:39:00,1.56575,1.5658,1.56552,1.56557,348799999.0
2006-07-10 04:40:00,1.56582,1.56584,1.56553,1.56563,312100002.0
2006-07-10 04:41:00,1.56563,1.56575,1.56556,1.5657,97899999.0
2006-07-10 04:42:00,1.56566,1.5658,1.56566,1.56575,401599993.0
2006-07-10 04:43:00,1.56568,1.5658,1.56555,1.56555,154100000.0
2006-07-10 04:44:00,1.56564,1.56575,1.56552,1.56568,252199997.0
2006-07-10 04:45:00,1.56554,1.56578,1.56548,1.56563,160000002.0
2006-07-10 04:46:00,1.5657,1.5657,1.5656,1.5656,70099998.0
2006-07-10 04:47:00,1.56563,1.56574,1.5655,1.56569,332400000.0
2006-07-10 04:48:00,1.5657,1.5657,1.56548,1.56551,234200000.0
2006-07-10 04:49:00,1.56571,1.56571,1.56546,1.56552,409400001.0
2006-07-10 04:50:00,1.56561,1.56562,1.56539,1.5655,285300001.0
2006-07-10 04:51:00,1.5655,1.5656,1.5655,1.5656,126100000.0
2006-07-10 04:52:00,1.5656,1.5656,1.5655,1.5655,63900000.0
2006-07-10 04:53:00,1.5655,1.56568,1.56537,1.56559,152700006.0
2006-07-10 04:54:00,1.56553,1.5656,1.56538,1.56545,357000001.0
2006-07-10 04:55:00,1.56542,1.5656,1.56542,1.5656,56600000.0
2006-07-10 04:56:00,1.5655,1.5656,1.5655,1.5656,12800000.0
2006-07-10 04:57:00,1.56548,1.56562,1.5654,1.56558,289900000.0
2006-07-10 04:58:00,1.56554,1.56565,1.56547,1.56547,401800001.0
2006-07-10 04:59:00,1.56541,1.56553,1.56541,1.56552,119100000.0
2006-07-10 05:00:00,1.5655,1.56555,1.5654,1.5654,295600000.0
2006-07-10 05:01:00,1.56542,1.56553,1.5654,1.5654,200300002.0
2006-07-10 05:02:00,1.56542,1.56553,1.56526,1.56532,165900000.0
2006-07-10 05:03:00,1.56542,1.56552,1.56531,1.56548,329399997.0
2006-07-10 05:04:00,1.56553,1.56559,1.56541,1.56552,245700002.0
2006-07-10 05:05:00,1.56552,1.56557,1.5654,1.56541,283200000.0
2006-07-10 05:06:00,1.56548,1.56548,1.56532,1.56532,112299997.0
2006-07-10 05:07:00,1.56541,1.56549,1.56533,1.56546,199299997.0
2006-07-10 05:08:00,1.5654,1.56548,1.56527,1.56533,126300000.0
2006-07-10 05:09:00,1.56542,1.56551,1.56523,1.56542,401500002.0
2006-07-10 05:10:00,1.56537,1.56552,1.56532,1.56533,284600002.0
2006-07-10 05:11:00,1.56546,1.56557,1.56533,1.56546,131800002.0
2006-07-10 05:12:00,1.56548,1.56557,1.5653,1.56549,303300006.0
2006-07-10 05:13:00,1.56551,1.56564,1.5655,1.5655,360900001.0
2006-07-10 05:14:00,1.56563,1.56575,1.56554,1.56554,200099996.0
2006-07-10 05:15:00,1.56551,1.56573,1.56551,1.56555,235399998.0
2006-07-10 05:16:00,1.56561,1.56588,1.56561,1.56588,93599998.0
2006-07-10 05:17:00,1.56598,1.56598,1.56575,1.5659,376199998.0
2006-07-10 05:18:00,1.56577,1.56592,1.5657,1.5657,278700003.0
2006-07-10 05:19:00,1.5658,1.5658,1.56556,1.56563,145599998.0
2006-07-10 05:20:00,1.56567,1.56585,1.56565,1.56585,194800001.0
2006-07-10 05:21:00,1.56567,1.56579,1.5655,1.5657,376999997.0
2006-07-10 05:22:00,1.5658,1.56584,1.56567,1.56567,293100003.0
2006-07-10 05:23:00,1.56574,1.56583,1.56544,1.5658,242699999.0
2006-07-10 05:24:00,1.56542,1.56575,1.56542,1.56573,342200005.0
2006-07-10 05:25:00,1.56556,1.56576,1.56556,1.56569,233900000.0
2006-07-10 05:26:00,1.5656,1.56572,1.5656,1.56572,100600000.0
2006-07-10 05:27:00,1.5656,1.56576,1.56545,1.56556,349800001.0
2006-07-10 05:28:00,1.56561,1.56586,1.5656,1.56572,200000000.0
2006-07-10 05:29:00,1.56562,1.56569,1.56558,1.56569,104500003.0
2006-07-10 05:30:00,1.5655,1.56566,1.56549,1.56562,332900002.0
2006-07-10 05:31:00,1.5656,1.56574,1.56559,1.56565,230399998.0
2006-07-10 05:32:00,1.56564,1.56564,1.56548,1.56548,308199999.0
2006-07-10 05:33:00,1.56533,1.56564,1.56533,1.5656,166200002.0
2006-07-10 05:34:00,1.56557,1.56567,1.56547,1.5656,383800006.0
2006-07-10 05:35:00,1.56562,1.56563,1.56552,1.56558,50599999.0
2006-07-10 05:36:00,1.56558,1.56572,1.56539,1.56564,348799999.0
2006-07-10 05:37:00,1.56563,1.56572,1.56538,1.56555,280199997.0
2006-07-10 05:38:00,1.56559,1.56573,1.56551,1.56561,178200001.0
2006-07-10 05:39:00,1.56557,1.56568,1.56544,1.56559,215400002.0
2006-07-10 05:40:00,1.5656,1.56568,1.56545,1.5656,196400003.0
2006-07-10 05:41:00,1.56557,1.5657,1.56557,1.5657,83899999.0
2006-07-10 05:42:00,1.56551,1.56569,1.5655,1.56559,366700002.0
2006-07-10 05:43:00,1.5655,1.56578,1.5655,1.56568,237800006.0
2006-07-10 05:44:00,1.56567,1.56567,1.56546,1.56546,125400002.0
2006-07-10 05:45:00,1.56565,1.56572,1.56558,1.56558,213800002.0
2006-07-10 05:46:00,1.56562,1.5657,1.56552,1.56562,60400000.0
2006-07-10 05:47:00,1.5657,1.5657,1.56543,1.56553,290800002.0
2006-07-10 05:48:00,1.56569,1.56581,1.56554,1.56554,495800000.0
2006-07-10 05:49:00,1.56554,1.56573,1.56541,1.56557,283399999.0
2006-07-10 05:50:00,1.5657,1.5657,1.56547,1.56555,392900002.0
2006-07-10 05:51:00,1.56567,1.56575,1.56551,1.56556,346000000.0
2006-07-10 05:52:00,1.56562,1.56571,1.56551,1.56558,381200006.0
2006-07-10 05:53:00,1.56566,1.5658,1.56553,1.56558,483300004.0
2006-07-10 05:54:00,1.56564,1.56585,1.5656,1.56575,259799996.0
2006-07-10 05:55:00,1.56575,1.56585,1.56563,1.5657,255700000.0
2006-07-10 05:56:00,1.56577,1.56587,1.5657,1.5658,317900002.0
2006-07-10 05:57:00,1.56569,1.56585,1.56566,1.56585,172300000.0
2006-07-10 05:58:00,1.56574,1.56585,1.56566,1.56582,408400001.0
2006-07-10 05:59:00,1.56583,1.5659,1.5657,1.56585,298299999.0
2006-07-10 06:00:00,1.56573,1.5659,1.56564,1.5659,242800005.0
2006-07-10 06:01:00,1.5659,1.56593,1.5657,1.56572,288000004.0
2006-07-10 06:02:00,1.56585,1.56585,1.56575,1.56575,145600001.0
2006-07-10 06:03:00,1.56585,1.5659,1.56574,1.56583,367099998.0
2006-07-10 06:04:00,1.56568,1.5659,1.56568,1.56585,250099999.0
2006-07-10 06:05:00,1.56577,1.56593,1.56575,1.56585,249300002.0
2006-07-10 06:06:00,1.5659,1.5659,1.56571,1.56575,400600002.0
2006-07-10 06:07:00,1.56574,1.5659,1.56558,1.56558,266900003.0
2006-07-10 06:08:00,1.56585,1.5659,1.56559,1.56559,262100003.0
2006-07-10 06:09:00,1.56584,1.56593,1.56572,1.56577,416299998.0
2006-07-10 06:10:00,1.56573,1.56585,1.5656,1.56577,241700000.0
2006-07-10 06:11:00,1.56588,1.56588,1.56559,1.56567,303399996.0
2006-07-10 06:12:00,1.56559,1.56587,1.56559,1.56587,234500002.0
2006-07-10 06:13:00,1.56585,1.56588,1.56575,1.56578,80400001.0
2006-07-10 06:14:00,1.56585,1.56592,1.56572,1.56573,85000000.0
2006-07-10 06:15:00,1.56587,1.56593,1.5658,1.56591,205900002.0
2006-07-10 06:16:00,1.56587,1.56593,1.56581,1.56581,122499999.0
2006-07-10 06:17:00,1.56589,1.56601,1.56577,1.56601,350500002.0
2006-07-10 06:18:00,1.56602,1.56602,1.56576,1.56576,135000000.0
2006-07-10 06:19:00,1.56581,1.56597,1.5657,1.56581,345999999.0
2006-07-10 06:20:00,1.56587,1.56594,1.56575,1.56587,241500001.0
2006-07-10 06:21:00,1.56595,1.56605,1.56592,1.56598,178900002.0
2006-07-10 06:22:00,1.56599,1.56605,1.5658,1.56595,266300001.0
2006-07-10 06:23:00,1.56603,1.56605,1.56572,1.56588,548599996.0
2006-07-10 06:24:00,1.566,1.56608,1.56583,1.566,192899997.0
2006-07-10 06:25:00,1.56595,1.5661,1.56591,1.56603,272799997.0
2006-07-10 06:26:00,1.56604,1.56612,1.56579,1.56602,282299997.0
2006-07-10 06:27:00,1.56609,1.56619,1.56599,1.56615,381700005.0
2006-07-10 06:28:00,1.56608,1.56615,1.5659,1.56603,263300002.0
2006-07-10 06:29:00,1.5661,1.56616,1.56598,1.56616,252200000.0
2006-07-10 06:30:00,1.56597,1.56608,1.56583,1.56596,148900000.0
2006-07-10 06:31:00,1.56593,1.56615,1.56593,1.56615,281900000.0
2006-07-10 06:32:00,1.5661,1.56615,1.566,1.56601,256500004.0
2006-07-10 06:33:00,1.56595,1.5661,1.56595,1.5661,87900001.0
2006-07-10 06:34:00,1.56607,1.56615,1.56596,1.56615,261299997.0
2006-07-10 06:35:00,1.56602,1.56621,1.56602,1.56617,466800010.0
2006-07-10 06:36:00,1.5661,1.56622,1.56593,1.56593,190799998.0
2006-07-10 06:37:00,1.5662,1.56623,1.56608,1.56611,206699999.0
2006-07-10 06:38:00,1.56609,1.56625,1.56608,1.56611,303500001.0
2006-07-10 06:39:00,1.56633,1.56633,1.5661,1.5662,249200001.0
2006-07-10 06:40:00,1.56622,1.56629,1.5661,1.56613,307300000.0
2006-07-10 06:41:00,1.56626,1.56635,1.56614,1.56625,111700006.0
2006-07-10 06:42:00,1.5662,1.56635,1.5662,1.56635,268999999.0
2006-07-10 06:43:00,1.56625,1.56635,1.56611,1.5663,137900003.0
2006-07-10 06:44:00,1.5662,1.5663,1.56618,1.5663,210600002.0
2006-07-10 06:45:00,1.56624,1.56638,1.56617,1.56626,115900000.0
2006-07-10 06:46:00,1.56635,1.5664,1.56616,1.56616,303800006.0
2006-07-10 06:47:00,1.56618,1.56638,1.56612,1.56625,220100000.0
2006-07-10 06:48:00,1.56628,1.5664,1.5662,1.5664,325499999.0
2006-07-10 06:49:00,1.56636,1.56636,1.56613,1.56613,64199999.0
2006-07-10 06:50:00,1.5661,1.56635,1.5661,1.56632,206000000.0
2006-07-10 06:51:00,1.5663,1.5663,1.5662,1.5662,98199998.0
2006-07-10 06:52:00,1.56628,1.56638,1.56615,1.56629,317200004.0
2006-07-10 06:53:00,1.56619,1.5663,1.56615,1.56615,215399996.0
2006-07-10 06:54:00,1.56613,1.56638,1.56613,1.5663,317000007.0
2006-07-10 06:55:00,1.56628,1.56635,1.56606,1.56622,229200000.0
2006-07-10 06:56:00,1.56615,1.5662,1.56602,1.56614,202200001.0
2006-07-10 06:57:00,1.56612,1.56632,1.56606,1.56621,314400004.0
2006-07-10 06:58:00,1.5662,1.56625,1.5662,1.56625,184700002.0
2006-07-10 06:59:00,1.56612,1.56625,1.56612,1.56622,345300007.0
2006-07-10 07:00:00,1.56604,1.56625,1.56604,1.56623,384200000.0
2006-07-10 07:01:00,1.5662,1.56625,1.5661,1.56618,138899998.0
2006-07-10 07:02:00,1.5662,1.5662,1.5661,1.5661,42500001.0
2006-07-10 07:03:00,1.5661,1.5662,1.5661,1.5662,163000001.0
2006-07-10 07:04:00,1.5659,1.56625,1.5659,1.56625,316700001.0
2006-07-10 07:05:00,1.56616,1.56625,1.56607,1.56625,308300000.0
2006-07-10 07:06:00,1.56615,1.56615,1.566,1.566,63000001.0
2006-07-10 07:07:00,1.5662,1.5662,1.5661,1.5661,5600000.0
2006-07-10 07:08:00,1.56615,1.56615,1.566,1.566,55100001.0
2006-07-10 07:09:00,1.56608,1.56628,1.56602,1.56615,232200003.0
2006-07-10 07:10:00,1.56597,1.5662,1.56597,1.5662,32900000.0
2006-07-10 07:11:00,1.56617,1.56625,1.56606,1.5661,160700000.0
2006-07-10 07:12:00,1.56609,1.56625,1.56607,1.5661,139899998.0
2006-07-10 07:13:00,1.56615,1.56625,1.56604,1.56606,337900000.0
2006-07-10 07:14:00,1.56615,1.56625,1.56603,1.56617,84299999.0
2006-07-10 07:15:00,1.5662,1.56625,1.56598,1.56625,279600004.0
2006-07-10 07:16:00,1.56615,1.56622,1.56601,1.56609,219100001.0
2006-07-10 07:17:00,1.56616,1.56616,1.56599,1.566,223500001.0
2006-07-10 07:18:00,1.56614,1.56616,1.56597,1.56613,289399996.0
2006-07-10 07:19:00,1.56611,1.5662,1.5659,1.56613,230200004.0
2006-07-10 07:20:00,1.566,1.56621,1.566,1.56615,245699998.0
2006-07-10 07:21:00,1.566,1.56621,1.566,1.56601,389700000.0
2006-07-10 07:22:00,1.56592,1.56612,1.56589,1.56612,290699997.0
2006-07-10 07:23:00,1.566,1.56601,1.5658,1.566,344999998.0
2006-07-10 07:24:00,1.56588,1.56597,1.56578,1.56589,361700007.0
2006-07-10 07:25:00,1.56576,1.56605,1.56576,1.56605,281399997.0
2006-07-10 07:26:00,1.5661,1.56614,1.56587,1.56593,207799998.0
2006-07-10 07:27:00,1.56601,1.56609,1.56584,1.56598,323299997.0
2006-07-10 07:28:00,1.56612,1.56617,1.56596,1.56608,120299999.0
2006-07-10 07:29:00,1.566,1.56612,1.566,1.56608,162299997.0
2006-07-10 07:30:00,1.56598,1.56612,1.56594,1.5661,241900003.0
2006-07-10 07:31:00,1.56609,1.56612,1.56596,1.56598,222000000.0
2006-07-10 07:32:00,1.56613,1.56621,1.56601,1.56614,257000000.0
2006-07-10 07:33:00,1.56603,1.56625,1.56599,1.56622,403600001.0
2006-07-10 07:34:00,1.56615,1.5662,1.56598,1.56605,484100001.0
2006-07-10 07:35:00,1.56615,1.56627,1.56605,1.5662,221300000.0
2006-07-10 07:36:00,1.56613,1.56626,1.56613,1.5662,198099999.0
2006-07-10 07:37:00,1.56622,1.56623,1.56605,1.5661,133600000.0
2006-07-10 07:38:00,1.56619,1.56619,1.56604,1.56611,163199998.0
2006-07-10 07:39:00,1.56611,1.56625,1.56609,1.56609,201300002.0
2006-07-10 07:40:00,1.56617,1.56625,1.56605,1.56618,158999999.0
2006-07-10 07:41:00,1.56624,1.56641,1.56616,1.56632,283799996.0
2006-07-10 07:42:00,1.5663,1.56638,1.56614,1.56634,178700001.0
2006-07-10 07:43:00,1.5663,1.56635,1.56613,1.56627,195000001.0
2006-07-10 07:44:00,1.56623,1.56623,1.56603,1.56603,223300004.0
2006-07-10 07:45:00,1.56611,1.56619,1.56605,1.56615,423899997.0
2006-07-10 07:46:00,1.56622,1.56622,1.5661,1.5661,83399999.0
2006-07-10 07:47:00,1.5662,1.56625,1.56609,1.5661,311400005.0
2006-07-10 07:48:00,1.5662,1.56635,1.56613,1.5663,330199999.0
2006-07-10 07:49:00,1.56625,1.5664,1.56624,1.56635,225100002.0
2006-07-10 07:50:00,1.56632,1.56632,1.56611,1.56632,240199996.0
2006-07-10 07:51:00,1.5664,1.56643,1.56617,1.56617,336299998.0
2006-07-10 07:52:00,1.56633,1.56635,1.56621,1.56621,125300002.0
2006-07-10 07:53:00,1.5663,1.5663,1.56604,1.56608,157300000.0
2006-07-10 07:54:00,1.56608,1.56628,1.56588,1.56617,188599999.0
2006-07-10 07:55:00,1.56606,1.56616,1.56604,1.56614,68000000.0
2006-07-10 07:56:00,1.56601,1.56614,1.56597,1.5661,313199998.0
2006-07-10 07:57:00,1.56607,1.56618,1.56602,1.56618,85499999.0
2006-07-10 07:58:00,1.56608,1.56617,1.56597,1.56605,386900000.0
2006-07-10 07:59:00,1.5661,1.56617,1.56597,1.5661,316499999.0
2006-07-10 08:00:00,1.56596,1.56613,1.56596,1.56613,66100000.0
2006-07-10 08:01:00,1.56621,1.56632,1.56614,1.56625,449800003.0
2006-07-10 08:02:00,1.56627,1.56627,1.56593,1.56601,261100000.0
2006-07-10 08:03:00,1.5659,1.56617,1.5659,1.56617,154099998.0
2006-07-10 08:04:00,1.56612,1.56623,1.56612,1.56623,97399999.0
2006-07-10 08:05:00,1.56634,1.56638,1.56619,1.56635,395400011.0
2006-07-10 08:06:00,1.56633,1.56633,1.56595,1.56595,324800007.0
2006-07-10 08:07:00,1.5663,1.56635,1.56606,1.56626,290500000.0
2006-07-10 08:08:00,1.56618,1.56637,1.56618,1.56637,181799996.0
2006-07-10 08:09:00,1.56621,1.56642,1.56621,1.5664,212800003.0
2006-07-10 08:10:00,1.56588,1.56637,1.56588,1.56637,301400002.0
2006-07-10 08:11:00,1.56635,1.56638,1.56619,1.56624,189200002.0
2006-07-10 08:12:00,1.56628,1.5664,1.5662,1.56625,188199999.0
2006-07-10 08:13:00,1.56638,1.56642,1.5662,1.5663,418800004.0
2006-07-10 08:14:00,1.5663,1.5663,1.56596,1.56596,385199998.0
2006-07-10 08:15:00,1.56615,1.56616,1.56586,1.56595,239700001.0
2006-07-10 08:16:00,1.56606,1.5662,1.56595,1.5662,297500003.0
2006-07-10 08:17:00,1.566,1.56618,1.56596,1.56606,196499999.0
2006-07-10 08:18:00,1.56602,1.56622,1.56599,1.56603,211900002.0
2006-07-10 08:19:00,1.56606,1.56616,1.56587,1.5661,213900000.0
2006-07-10 08:20:00,1.56609,1.56615,1.56587,1.56602,301799999.0
2006-07-10 08:21:00,1.56592,1.56614,1.56577,1.56608,74900000.0
2006-07-10 08:22:00,1.56607,1.5661,1.56595,1.56595,128700000.0
2006-07-10 08:23:00,1.56606,1.56622,1.56599,1.56611,350900001.0
2006-07-10 08:24:00,1.5661,1.56622,1.56602,1.56612,435300000.0
2006-07-10 08:25:00,1.5661,1.56627,1.5661,1.5662,166099999.0
2006-07-10 08:26:00,1.56625,1.56625,1.56604,1.56608,226999998.0
2006-07-10 08:27:00,1.56614,1.5663,1.56606,1.56629,251000000.0
2006-07-10 08:28:00,1.56626,1.56632,1.56603,1.56603,183000000.0
2006-07-10 08:29:00,1.56613,1.56619,1.56605,1.56614,77499998.0
2006-07-10 08:30:00,1.566,1.56617,1.56598,1.56603,288900006.0
2006-07-10 08:31:00,1.56599,1.56608,1.56585,1.56596,337100004.0
2006-07-10 08:32:00,1.56611,1.56616,1.5656,1.5656,303399994.0
2006-07-10 08:33:00,1.5656,1.5656,1.5654,1.56541,154199997.0
2006-07-10 08:34:00,1.56538,1.56553,1.56538,1.56545,155299999.0
2006-07-10 08:35:00,1.56553,1.56556,1.56542,1.56544,207600001.0
2006-07-10 08:36:00,1.56545,1.56554,1.56541,1.56554,190100002.0
2006-07-10 08:37:00,1.56553,1.5657,1.56545,1.56566,149400000.0
2006-07-10 08:38:00,1.56561,1.56566,1.5655,1.56554,191499995.0
2006-07-10 08:39:00,1.56573,1.56573,1.56553,1.56568,255800002.0
2006-07-10 08:40:00,1.56558,1.56567,1.56544,1.56553,328800000.0
2006-07-10 08:41:00,1.5656,1.56569,1.56541,1.56556,293900006.0
2006-07-10 08:42:00,1.5656,1.5658,1.56558,1.56567,293100009.0
2006-07-10 08:43:00,1.56554,1.56585,1.56551,1.56569,286500002.0
2006-07-10 08:44:00,1.56562,1.56576,1.5656,1.56571,308399999.0
2006-07-10 08:45:00,1.56565,1.56575,1.56537,1.56575,321499997.0
2006-07-10 08:46:00,1.56565,1.56574,1.5655,1.56563,351400002.0
2006-07-10 08:47:00,1.56578,1.56591,1.56563,1.56591,295100002.0
2006-07-10 08:48:00,1.56589,1.56609,1.5658,1.56608,243999998.0
2006-07-10 08:49:00,1.56605,1.56634,1.56596,1.5662,293599998.0
2006-07-10 08:50:00,1.56633,1.56635,1.56615,1.56615,183600002.0
2006-07-10 08:51:00,1.5661,1.56623,1.56594,1.56594,179900001.0
2006-07-10 08:52:00,1.56602,1.56609,1.56568,1.5658,147599999.0
2006-07-10 08:53:00,1.56582,1.56587,1.56557,1.56566,399599999.0
2006-07-10 08:54:00,1.56549,1.5657,1.56549,1.56565,265599999.0
2006-07-10 08:55:00,1.56582,1.56589,1.56578,1.56589,35400000.0
2006-07-10 08:56:00,1.56596,1.56605,1.56588,1.56605,360900004.0
2006-07-10 08:57:00,1.56605,1.56616,1.56593,1.56602,432500003.0
2006-07-10 08:58:00,1.56586,1.56616,1.56586,1.56616,177700001.0
2006-07-10 08:59:00,1.5661,1.56625,1.56599,1.56609,210299998.0
2006-07-10 09:00:00,1.56606,1.56621,1.56603,1.56605,346900000.0
2006-07-10 09:01:00,1.56608,1.56626,1.56599,1.56611,129599999.0
2006-07-10 09:02:00,1.56619,1.56628,1.56609,1.56621,159100002.0
2006-07-10 09:03:00,1.56618,1.56629,1.56616,1.56629,51100001.0
2006-07-10 09:04:00,1.5662,1.5664,1.5662,1.5664,179900000.0
2006-07-10 09:05:00,1.56641,1.56642,1.5662,1.56631,230100002.0
2006-07-10 09:06:00,1.56639,1.56647,1.56617,1.56617,169100000.0
2006-07-10 09:07:00,1.56643,1.56643,1.56623,1.56636,209799998.0
2006-07-10 09:08:00,1.56601,1.56617,1.56594,1.56603,263799998.0
2006-07-10 09:09:00,1.5662,1.5663,1.56611,1.56618,262499998.0
2006-07-10 09:10:00,1.56621,1.56627,1.5661,1.56621,290500003.0
2006-07-10 09:11:00,1.56624,1.56639,1.56614,1.56625,272599997.0
2006-07-10 09:12:00,1.56623,1.56632,1.56614,1.5662,242899999.0
2006-07-10 09:13:00,1.56624,1.56637,1.5662,1.56628,214500001.0
2006-07-10 09:14:00,1.56631,1.56649,1.56627,1.56636,374100003.0
2006-07-10 09:15:00,1.5663,1.5665,1.5663,1.56644,376800002.0
2006-07-10 09:16:00,1.56639,1.56642,1.56618,1.56627,250200002.0
2006-07-10 09:17:00,1.56639,1.56645,1.56627,1.56629,407700002.0
2006-07-10 09:18:00,1.56642,1.5667,1.56642,1.56668,223300001.0
2006-07-10 09:19:00,1.56667,1.56677,1.56654,1.56664,272500000.0
2006-07-10 09:20:00,1.56657,1.56668,1.56645,1.56653,301399995.0
2006-07-10 09:21:00,1.56645,1.56666,1.56632,1.56666,352100004.0
2006-07-10 09:22:00,1.56655,1.56667,1.56647,1.56647,456300005.0
2006-07-10 09:23:00,1.56654,1.56664,1.5664,1.56651,334199996.0
2006-07-10 09:24:00,1.5665,1.56659,1.56636,1.56646,370999999.0
2006-07-10 09:25:00,1.56648,1.56656,1.56638,1.56644,336700006.0
2006-07-10 09:26:00,1.5663,1.56648,1.5663,1.56633,333299998.0
2006-07-10 09:27:00,1.56639,1.56639,1.56613,1.56634,361999999.0
2006-07-10 09:28:00,1.56638,1.56647,1.56617,1.56617,284700003.0
2006-07-10 09:29:00,1.56635,1.56639,1.56618,1.56623,524700002.0
2006-07-10 09:30:00,1.56631,1.56642,1.56622,1.5663,347400004.0
2006-07-10 09:31:00,1.56622,1.5664,1.5662,1.56632,402600004.0
2006-07-10 09:32:00,1.56622,1.56629,1.56612,1.56614,50800000.0
2006-07-10 09:33:00,1.5662,1.56627,1.56601,1.56617,228099998.0
2006-07-10 09:34:00,1.56611,1.56621,1.56598,1.5661,266200004.0
2006-07-10 09:35:00,1.5661,1.56612,1.56599,1.56606,103800000.0
2006-07-10 09:36:00,1.56587,1.56614,1.56587,1.56605,413600000.0
2006-07-10 09:37:00,1.56605,1.56612,1.56598,1.56606,48699999.0
2006-07-10 09:38:00,1.56607,1.56607,1.56572,1.56589,313100000.0
2006-07-10 09:39:00,1.56595,1.56611,1.56588,1.56604,312799999.0
2006-07-10 09:40:00,1.56605,1.56605,1.56595,1.56595,92100000.0
2006-07-10 09:41:00,1.56605,1.56611,1.56593,1.56608,248300002.0
2006-07-10 09:42:00,1.56618,1.56618,1.56602,1.56602,100899999.0
2006-07-10 09:43:00,1.56614,1.5662,1.56599,1.56605,254300001.0
2006-07-10 09:44:00,1.56585,1.56599,1.56569,1.56588,165699999.0
2006-07-10 09:45:00,1.5658,1.5659,1.56564,1.56564,246599999.0
2006-07-10 09:46:00,1.56572,1.56584,1.56565,1.56565,229999998.0
2006-07-10 09:47:00,1.56559,1.56581,1.56559,1.56581,308500002.0
2006-07-10 09:48:00,1.56574,1.56594,1.56572,1.56588,356199998.0
2006-07-10 09:49:00,1.56571,1.56583,1.56565,1.56573,121800002.0
2006-07-10 09:50:00,1.56574,1.56582,1.56553,1.56573,296100001.0
2006-07-10 09:51:00,1.5658,1.56587,1.56553,1.56578,383599996.0
2006-07-10 09:52:00,1.56577,1.56584,1.56556,1.5656,537900001.0
2006-07-10 09:53:00,1.56573,1.56582,1.56558,1.56573,362999997.0
2006-07-10 09:54:00,1.56577,1.56589,1.56568,1.5658,371000002.0
2006-07-10 09:55:00,1.56574,1.56592,1.56562,1.56586,305500003.0
2006-07-10 09:56:00,1.56579,1.56583,1.56567,1.56572,193199999.0
2006-07-10 09:57:00,1.56591,1.56595,1.56574,1.56574,370600001.0
2006-07-10 09:58:00,1.56579,1.5659,1.56573,1.5659,160700001.0
2006-07-10 09:59:00,1.56578,1.56601,1.56578,1.5659,361899997.0
2006-07-10 10:00:00,1.56596,1.56602,1.56581,1.56582,324799998.0
2006-07-10 10:01:00,1.56602,1.56609,1.56584,1.56603,270900002.0
2006-07-10 10:02:00,1.56586,1.56608,1.56583,1.56601,299900002.0
2006-07-10 10:03:00,1.56601,1.56604,1.56584,1.566,240600005.0
2006-07-10 10:04:00,1.566,1.56605,1.566,1.56605,64600000.0
2006-07-10 10:05:00,1.56585,1.56606,1.56579,1.56598,350099998.0
2006-07-10 10:06:00,1.566,1.56605,1.56582,1.56582,330299999.0
2006-07-10 10:07:00,1.56595,1.56595,1.56569,1.56578,281200000.0
2006-07-10 10:08:00,1.56565,1.56599,1.56565,1.56592,496899991.0
2006-07-10 10:09:00,1.56581,1.56591,1.56568,1.56576,207200001.0
2006-07-10 10:10:00,1.56575,1.56587,1.56566,1.56579,137500003.0
2006-07-10 10:11:00,1.5658,1.56595,1.56566,1.56582,286000001.0
2006-07-10 10:12:00,1.56586,1.56594,1.56564,1.56564,401700002.0
2006-07-10 10:13:00,1.5659,1.56593,1.56553,1.56584,203100001.0
2006-07-10 10:14:00,1.56596,1.56599,1.56575,1.56591,347900003.0
2006-07-10 10:15:00,1.56601,1.56603,1.56587,1.56587,274700001.0
2006-07-10 10:16:00,1.56592,1.566,1.56578,1.56595,392399999.0
2006-07-10 10:17:00,1.56584,1.56595,1.56566,1.56576,409900003.0
2006-07-10 10:18:00,1.56584,1.56587,1.5657,1.56573,305300000.0
2006-07-10 10:19:00,1.56573,1.56585,1.56566,1.5657,163800001.0
2006-07-10 10:20:00,1.56531,1.5656,1.56531,1.56545,301099998.0
2006-07-10 10:21:00,1.56535,1.56557,1.56532,1.56542,203999998.0
2006-07-10 10:22:00,1.56532,1.56551,1.56524,1.56538,174099998.0
2006-07-10 10:23:00,1.56555,1.56573,1.56545,1.56573,223800004.0
2006-07-10 10:24:00,1.56566,1.56576,1.5655,1.56576,204900000.0
2006-07-10 10:25:00,1.56574,1.56593,1.56549,1.56568,491000000.0
2006-07-10 10:26:00,1.56569,1.56585,1.56554,1.5657,412199998.0
2006-07-10 10:27:00,1.56567,1.56597,1.56561,1.56597,299800002.0
2006-07-10 10:28:00,1.56593,1.566,1.56586,1.566,380400001.0
2006-07-10 10:29:00,1.566,1.566,1.56583,1.56583,141399999.0
2006-07-10 10:30:00,1.56593,1.56618,1.56592,1.56608,364100000.0
2006-07-10 10:31:00,1.56598,1.5662,1.56598,1.56608,268400003.0
2006-07-10 10:32:00,1.56589,1.56605,1.56579,1.56592,318000009.0
2006-07-10 10:33:00,1.56596,1.56602,1.56575,1.56597,347900004.0
2006-07-10 10:34:00,1.56598,1.56614,1.56592,1.56605,200300000.0
2006-07-10 10:35:00,1.56608,1.56618,1.56591,1.56591,191600003.0
2006-07-10 10:36:00,1.566,1.56618,1.566,1.56618,247300004.0
2006-07-10 10:37:00,1.56611,1.56619,1.56594,1.56613,248599997.0
2006-07-10 10:38:00,1.56614,1.56636,1.56614,1.56629,322199997.0
2006-07-10 10:39:00,1.5662,1.56636,1.5662,1.56636,281700002.0
2006-07-10 10:40:00,1.56612,1.56638,1.5661,1.56638,238899999.0
2006-07-10 10:41:00,1.56632,1.56658,1.56632,1.56649,366100003.0
2006-07-10 10:42:00,1.56643,1.56658,1.5663,1.56643,301100001.0
2006-07-10 10:43:00,1.56661,1.56664,1.56627,1.56654,435200007.0
2006-07-10 10:44:00,1.56657,1.56657,1.5663,1.56637,392900001.0
2006-07-10 10:45:00,1.56638,1.56659,1.56638,1.56654,331199996.0
2006-07-10 10:46:00,1.56626,1.56645,1.5662,1.56635,260499998.0
2006-07-10 10:47:00,1.56635,1.56643,1.5662,1.56633,219599998.0
2006-07-10 10:48:00,1.56631,1.56648,1.56628,1.5664,341500001.0
2006-07-10 10:49:00,1.56637,1.56658,1.56636,1.56654,361300009.0
2006-07-10 10:50:00,1.56635,1.56655,1.56634,1.56642,233599999.0
2006-07-10 10:51:00,1.56629,1.56659,1.56629,1.56651,504300004.0
2006-07-10 10:52:00,1.56632,1.56655,1.56627,1.56636,271800004.0
2006-07-10 10:53:00,1.56653,1.56653,1.56632,1.56641,180800004.0
2006-07-10 10:54:00,1.56645,1.56652,1.56633,1.56633,327300003.0
2006-07-10 10:55:00,1.56621,1.56656,1.56621,1.56645,534500001.0
2006-07-10 10:56:00,1.56645,1.56653,1.5663,1.5665,258800001.0
2006-07-10 10:57:00,1.56646,1.56654,1.56631,1.56649,240499998.0
2006-07-10 10:58:00,1.56641,1.56648,1.56629,1.56639,202799999.0
2006-07-10 10:59:00,1.56642,1.56642,1.56618,1.56618,199100001.0
2006-07-10 11:00:00,1.56635,1.56645,1.56627,1.56627,257400000.0
2006-07-10 11:01:00,1.56645,1.56649,1.56629,1.56649,180000004.0
2006-07-10 11:02:00,1.56641,1.56653,1.56638,1.56653,190400001.0
2006-07-10 11:03:00,1.56643,1.56647,1.5663,1.5663,411999996.0
2006-07-10 11:04:00,1.5663,1.5666,1.5662,1.56648,211600001.0
2006-07-10 11:05:00,1.56643,1.5665,1.56631,1.56643,303900002.0
2006-07-10 11:06:00,1.56645,1.5665,1.56645,1.5665,58600000.0
2006-07-10 11:07:00,1.5665,1.5665,1.56635,1.56635,155699998.0
2006-07-10 11:08:00,1.56635,1.56645,1.56635,1.56645,54400000.0
2006-07-10 11:09:00,1.56634,1.5665,1.56628,1.5665,199000004.0
2006-07-10 11:10:00,1.5663,1.56642,1.56624,1.56637,347400001.0
2006-07-10 11:11:00,1.56631,1.56647,1.56621,1.56645,359400002.0
2006-07-10 11:12:00,1.5664,1.56645,1.56624,1.5663,257300002.0
2006-07-10 11:13:00,1.56625,1.56644,1.56624,1.56635,219200000.0
2006-07-10 11:14:00,1.56635,1.56644,1.56623,1.56631,194900002.0
2006-07-10 11:15:00,1.56626,1.56643,1.56625,1.5664,247299999.0
2006-07-10 11:16:00,1.56633,1.56649,1.56626,1.56642,346499999.0
2006-07-10 11:17:00,1.5662,1.56654,1.5662,1.56646,123200000.0
2006-07-10 11:18:00,1.56645,1.56661,1.56635,1.56652,323699999.0
2006-07-10 11:19:00,1.56642,1.56655,1.56637,1.56653,234200000.0
2006-07-10 11:20:00,1.56648,1.56657,1.56634,1.56635,508300005.0
2006-07-10 11:21:00,1.56647,1.56647,1.56623,1.5663,416999997.0
2006-07-10 11:22:00,1.56609,1.5663,1.56607,1.56625,196500002.0
2006-07-10 11:23:00,1.56628,1.56635,1.56613,1.56619,283000000.0
2006-07-10 11:24:00,1.56627,1.56634,1.56613,1.56619,396300000.0
2006-07-10 11:25:00,1.56626,1.56631,1.56598,1.56621,444999999.0
2006-07-10 11:26:00,1.56613,1.56629,1.56613,1.56629,171800002.0
2006-07-10 11:27:00,1.56624,1.56636,1.56614,1.56628,255600003.0
2006-07-10 11:28:00,1.56626,1.56632,1.56614,1.5662,332899998.0
2006-07-10 11:29:00,1.56644,1.56673,1.56644,1.56673,285599996.0
2006-07-10 11:30:00,1.5668,1.56686,1.56656,1.56656,332400004.0
2006-07-10 11:31:00,1.56667,1.56677,1.56659,1.56659,336999998.0
2006-07-10 11:32:00,1.56669,1.56685,1.56665,1.56673,290200003.0
2006-07-10 11:33:00,1.56678,1.56689,1.56671,1.56677,427900007.0
2006-07-10 11:34:00,1.56673,1.56679,1.56652,1.56661,351100003.0
2006-07-10 11:35:00,1.56668,1.5668,1.56657,1.56662,424499995.0
2006-07-10 11:36:00,1.56675,1.56676,1.56654,1.56661,271099997.0
2006-07-10 11:37:00,1.56655,1.56675,1.56655,1.5667,375500000.0
2006-07-10 11:38:00,1.56679,1.56686,1.56674,1.56678,431500000.0
2006-07-10 11:39:00,1.56666,1.56683,1.56659,1.56675,355700001.0
2006-07-10 11:40:00,1.56673,1.5669,1.56662,1.56677,373499999.0
2006-07-10 11:41:00,1.56679,1.56686,1.56661,1.56673,379499996.0
2006-07-10 11:42:00,1.56652,1.56676,1.56647,1.56675,364400001.0
2006-07-10 11:43:00,1.56657,1.56677,1.56657,1.56675,265799998.0
2006-07-10 11:44:00,1.56677,1.56686,1.56666,1.5667,332600004.0
2006-07-10 11:45:00,1.56675,1.56686,1.56663,1.56667,340000000.0
2006-07-10 11:46:00,1.56677,1.56684,1.56661,1.56661,314899997.0
2006-07-10 11:47:00,1.56664,1.56674,1.5665,1.56662,343200006.0
2006-07-10 11:48:00,1.56665,1.56678,1.56651,1.56673,215899999.0
2006-07-10 11:49:00,1.56667,1.56682,1.56655,1.56671,408000003.0
2006-07-10 11:50:00,1.56675,1.5668,1.56666,1.56671,611000006.0
2006-07-10 11:51:00,1.56675,1.56679,1.56655,1.5666,311700000.0
2006-07-10 11:52:00,1.56667,1.56683,1.56654,1.56672,265400002.0
2006-07-10 11:53:00,1.56674,1.56682,1.56658,1.56664,442600002.0
2006-07-10 11:54:00,1.56662,1.56669,1.56646,1.5666,294700002.0
2006-07-10 11:55:00,1.56646,1.56675,1.56646,1.56664,521000000.0
2006-07-10 11:56:00,1.56662,1.56672,1.56644,1.56662,335700003.0
2006-07-10 11:57:00,1.56658,1.56677,1.56655,1.56673,227000001.0
2006-07-10 11:58:00,1.56668,1.56678,1.56662,1.56668,309200001.0
2006-07-10 11:59:00,1.56665,1.56674,1.5665,1.56657,322100006.0
2006-07-10 12:00:00,1.56672,1.56672,1.5665,1.5665,330099996.0
2006-07-10 12:01:00,1.5665,1.56677,1.5665,1.56671,286800003.0
2006-07-10 12:02:00,1.5667,1.5669,1.56666,1.56674,220399999.0
2006-07-10 12:03:00,1.56671,1.56677,1.56649,1.56669,254200004.0
2006-07-10 12:04:00,1.56673,1.56673,1.5666,1.5666,67900001.0
2006-07-10 12:05:00,1.56662,1.56669,1.56651,1.56663,178499999.0
2006-07-10 12:06:00,1.56657,1.56667,1.56632,1.56662,326000000.0
2006-07-10 12:07:00,1.56657,1.5667,1.56644,1.5666,261700000.0
2006-07-10 12:08:00,1.56672,1.56681,1.56655,1.56655,386300003.0
2006-07-10 12:09:00,1.56665,1.56667,1.56655,1.56659,85500000.0
2006-07-10 12:10:00,1.56667,1.56667,1.56638,1.56638,257700003.0
2006-07-10 12:11:00,1.56646,1.56667,1.56644,1.56665,520000002.0
2006-07-10 12:12:00,1.56654,1.56668,1.56651,1.56663,344100007.0
2006-07-10 12:13:00,1.56665,1.56672,1.56658,1.56666,123000002.0
2006-07-10 12:14:00,1.5667,1.56672,1.56655,1.56655,155700003.0
2006-07-10 12:15:00,1.56662,1.5667,1.5665,1.5667,319900001.0
2006-07-10 12:16:00,1.56653,1.56678,1.56653,1.56674,180000002.0
2006-07-10 12:17:00,1.5668,1.5668,1.56665,1.56673,280500001.0
2006-07-10 12:18:00,1.56662,1.56675,1.56656,1.56668,205299998.0
2006-07-10 12:19:00,1.56663,1.56679,1.56663,1.56675,357000001.0
2006-07-10 12:20:00,1.56657,1.56677,1.56651,1.56661,408899998.0
2006-07-10 12:21:00,1.56662,1.56673,1.56651,1.56664,126299999.0
2006-07-10 12:22:00,1.56671,1.56676,1.56659,1.56667,261399997.0
2006-07-10 12:23:00,1.56668,1.5667,1.56643,1.56643,281500006.0
2006-07-10 12:24:00,1.56659,1.56677,1.56659,1.56675,167800002.0
2006-07-10 12:25:00,1.56676,1.5668,1.56656,1.56668,423299996.0
2006-07-10 12:26:00,1.56669,1.56675,1.56655,1.56663,364000000.0
2006-07-10 12:27:00,1.56662,1.56673,1.56653,1.56667,292200000.0
2006-07-10 12:28:00,1.56638,1.5667,1.56638,1.56668,245200002.0
2006-07-10 12:29:00,1.56657,1.56672,1.56653,1.56656,371099997.0
2006-07-10 12:30:00,1.5667,1.56678,1.56657,1.56661,198600002.0
2006-07-10 12:31:00,1.5668,1.5668,1.56659,1.56672,214400000.0
2006-07-10 12:32:00,1.56673,1.5668,1.56657,1.56673,256600001.0
2006-07-10 12:33:00,1.56672,1.56681,1.56667,1.5667,283000000.0
2006-07-10 12:34:00,1.56682,1.56685,1.56665,1.56668,341899996.0
2006-07-10 12:35:00,1.5668,1.5668,1.56667,1.56667,82499999.0
2006-07-10 12:36:00,1.56666,1.56677,1.56658,1.5667,82000000.0
2006-07-10 12:37:00,1.56675,1.5668,1.56664,1.56673,300200002.0
2006-07-10 12:38:00,1.56675,1.56683,1.56661,1.56661,325300001.0
2006-07-10 12:39:00,1.56673,1.56679,1.56659,1.56677,394099998.0
2006-07-10 12:40:00,1.56678,1.56681,1.56653,1.56661,358699996.0
2006-07-10 12:41:00,1.56675,1.56683,1.56656,1.56656,232800002.0
2006-07-10 12:42:00,1.56665,1.5668,1.56661,1.56673,122999999.0
2006-07-10 12:43:00,1.56663,1.56675,1.56653,1.56675,359899998.0
2006-07-10 12:44:00,1.56651,1.5668,1.56651,1.5668,128300000.0
2006-07-10 12:45:00,1.56667,1.5668,1.56658,1.56665,449999996.0
2006-07-10 12:46:00,1.5667,1.56689,1.56657,1.56679,299700000.0
2006-07-10 12:47:00,1.56672,1.5668,1.56658,1.56672,223600004.0
2006-07-10 12:48:00,1.56654,1.5668,1.56654,1.5668,219899999.0
2006-07-10 12:49:00,1.56662,1.56678,1.56657,1.56667,136599998.0
2006-07-10 12:50:00,1.56654,1.56671,1.56647,1.5666,243200003.0
2006-07-10 12:51:00,1.5666,1.56671,1.56657,1.56665,361300000.0
2006-07-10 12:52:00,1.56648,1.56665,1.56622,1.56644,589200007.0
2006-07-10 12:53:00,1.56641,1.5666,1.56628,1.5666,435299999.0
2006-07-10 12:54:00,1.5665,1.56657,1.56645,1.56645,324500003.0
2006-07-10 12:55:00,1.56646,1.56661,1.56642,1.56653,298899999.0
2006-07-10 12:56:00,1.56627,1.5665,1.56627,1.56642,266300001.0
2006-07-10 12:57:00,1.5663,1.56652,1.5663,1.56652,300399998.0
2006-07-10 12:58:00,1.56641,1.56657,1.56636,1.56654,286599998.0
2006-07-10 12:59:00,1.56648,1.56661,1.56637,1.56645,205200000.0
2006-07-10 13:00:00,1.56655,1.56662,1.56645,1.5665,325900005.0
2006-07-10 13:01:00,1.56657,1.56664,1.56646,1.56655,186700003.0
2006-07-10 13:02:00,1.5666,1.56661,1.56635,1.56635,184600003.0
2006-07-10 13:03:00,1.56633,1.56653,1.56605,1.56645,482499998.0
2006-07-10 13:04:00,1.56638,1.56651,1.56621,1.56633,145800000.0
2006-07-10 13:05:00,1.56645,1.56646,1.56618,1.56628,325200005.0
2006-07-10 13:06:00,1.56628,1.56684,1.56628,1.56672,256200001.0
2006-07-10 13:07:00,1.56667,1.56686,1.56662,1.56676,238800001.0
2006-07-10 13:08:00,1.5669,1.56696,1.56673,1.56682,578800004.0
2006-07-10 13:09:00,1.56681,1.56681,1.56656,1.5666,354800002.0
2006-07-10 13:10:00,1.56664,1.56678,1.56651,1.56659,166399998.0
2006-07-10 13:11:00,1.56654,1.56665,1.56639,1.56646,283000001.0
2006-07-10 13:12:00,1.56644,1.56657,1.56633,1.5665,334599995.0
2006-07-10 13:13:00,1.56647,1.56662,1.56631,1.5665,265900002.0
2006-07-10 13:14:00,1.56649,1.56661,1.56641,1.56655,164900002.0
2006-07-10 13:15:00,1.56651,1.56663,1.5664,1.5666,399900003.0
2006-07-10 13:16:00,1.56639,1.56657,1.56631,1.5664,247199999.0
2006-07-10 13:17:00,1.56648,1.56648,1.56634,1.56637,203200000.0
2006-07-10 13:18:00,1.56623,1.56659,1.56623,1.56642,559100002.0
2006-07-10 13:19:00,1.56613,1.56626,1.56601,1.56623,246799999.0
2006-07-10 13:20:00,1.56631,1.56632,1.56601,1.56603,222800002.0
2006-07-10 13:21:00,1.56618,1.56618,1.56598,1.56598,116200002.0
2006-07-10 13:22:00,1.56608,1.56623,1.56598,1.56623,395500000.0
2006-07-10 13:23:00,1.56613,1.56623,1.56596,1.56616,254199999.0
2006-07-10 13:24:00,1.56605,1.56638,1.56605,1.56638,290800000.0
2006-07-10 13:25:00,1.56635,1.56646,1.56623,1.5663,425200005.0
2006-07-10 13:26:00,1.56635,1.56645,1.56611,1.56611,229399998.0
2006-07-10 13:27:00,1.56629,1.5664,1.56616,1.56623,297900000.0
2006-07-10 13:28:00,1.56632,1.56641,1.56618,1.56633,188500000.0
2006-07-10 13:29:00,1.56618,1.56639,1.56618,1.56638,218699999.0
2006-07-10 13:30:00,1.56621,1.5664,1.5662,1.5664,259000003.0
2006-07-10 13:31:00,1.56635,1.56635,1.56608,1.56616,218499998.0
2006-07-10 13:32:00,1.56627,1.56643,1.56619,1.56627,241000002.0
2006-07-10 13:33:00,1.56621,1.56656,1.56621,1.56653,225200004.0
2006-07-10 13:34:00,1.56657,1.56657,1.56631,1.5664,360800000.0
2006-07-10 13:35:00,1.56647,1.56668,1.56641,1.56652,244800001.0
2006-07-10 13:36:00,1.56646,1.56659,1.56632,1.56655,348599998.0
2006-07-10 13:37:00,1.56658,1.56668,1.56646,1.56655,253399999.0
2006-07-10 13:38:00,1.5665,1.56662,1.56636,1.56653,325100009.0
2006-07-10 13:39:00,1.5664,1.5665,1.56631,1.56631,476600000.0
2006-07-10 13:40:00,1.56647,1.56647,1.56625,1.56631,408900006.0
2006-07-10 13:41:00,1.56621,1.56656,1.5662,1.56643,260899999.0
2006-07-10 13:42:00,1.56634,1.56662,1.5663,1.56662,392100004.0
2006-07-10 13:43:00,1.56661,1.56668,1.5665,1.56663,168600003.0
2006-07-10 13:44:00,1.56655,1.56674,1.56647,1.5666,235799997.0
2006-07-10 13:45:00,1.56655,1.56661,1.56635,1.56635,190600003.0
2006-07-10 13:46:00,1.56644,1.56652,1.5663,1.56642,360500007.0
2006-07-10 13:47:00,1.56648,1.56651,1.5662,1.5662,372599999.0
2006-07-10 13:48:00,1.56652,1.56671,1.56644,1.56647,332800000.0
2006-07-10 13:49:00,1.56646,1.56656,1.56641,1.56641,329399999.0
2006-07-10 13:50:00,1.56651,1.56656,1.56638,1.56638,255299994.0
2006-07-10 13:51:00,1.56647,1.56662,1.56636,1.56643,380899999.0
2006-07-10 13:52:00,1.56658,1.56664,1.5664,1.56641,417900004.0
2006-07-10 13:53:00,1.56659,1.56664,1.56645,1.56645,282999999.0
2006-07-10 13:54:00,1.56658,1.56666,1.5664,1.56666,424500004.0
2006-07-10 13:55:00,1.56659,1.5667,1.56647,1.56661,558199999.0
2006-07-10 13:56:00,1.5666,1.56667,1.56645,1.56654,296300003.0
2006-07-10 13:57:00,1.56655,1.56663,1.56645,1.56645,290099999.0
2006-07-10 13:58:00,1.56639,1.56655,1.56639,1.56655,107900001.0
2006-07-10 13:59:00,1.56639,1.56664,1.56639,1.56662,199200001.0
2006-07-10 14:00:00,1.56667,1.56686,1.56663,1.56685,307399997.0
2006-07-10 14:01:00,1.5667,1.56694,1.56667,1.56681,289700002.0
2006-07-10 14:02:00,1.56691,1.56701,1.5668,1.56688,319199999.0
2006-07-10 14:03:00,1.56639,1.56693,1.56639,1.56693,324900003.0
2006-07-10 14:04:00,1.56697,1.567,1.5668,1.56685,250499997.0
2006-07-10 14:05:00,1.567,1.567,1.56695,1.56695,84000001.0
2006-07-10 14:06:00,1.56686,1.56696,1.56668,1.56688,222100001.0
2006-07-10 14:07:00,1.56672,1.56686,1.56665,1.56684,228000003.0
2006-07-10 14:08:00,1.56672,1.56695,1.56668,1.5669,345500005.0
2006-07-10 14:09:00,1.5668,1.56694,1.56675,1.56679,389700000.0
2006-07-10 14:10:00,1.56695,1.56698,1.56681,1.56681,423599998.0
2006-07-10 14:11:00,1.56696,1.56706,1.56686,1.56693,298200003.0
2006-07-10 14:12:00,1.56686,1.56708,1.56684,1.56704,228999998.0
2006-07-10 14:13:00,1.56711,1.56711,1.56684,1.56706,301500005.0
2006-07-10 14:14:00,1.56695,1.56709,1.5669,1.56704,386000006.0
2006-07-10 14:15:00,1.56702,1.56703,1.56692,1.56693,104700000.0
2006-07-10 14:16:00,1.56705,1.56705,1.56695,1.56695,36800000.0
2006-07-10 14:17:00,1.56691,1.5671,1.56685,1.56692,435800005.0
2006-07-10 14:18:00,1.56686,1.567,1.5668,1.56691,247100001.0
2006-07-10 14:19:00,1.56696,1.56707,1.56688,1.56697,439499998.0
2006-07-10 14:20:00,1.56696,1.56719,1.56685,1.5671,521899999.0
2006-07-10 14:21:00,1.56715,1.56727,1.56705,1.56717,407900000.0
2006-07-10 14:22:00,1.56711,1.5673,1.56711,1.56715,303500004.0
2006-07-10 14:23:00,1.56729,1.56733,1.56711,1.56711,352399998.0
2006-07-10 14:24:00,1.56722,1.56733,1.56709,1.56725,160300001.0
2006-07-10 14:25:00,1.56722,1.56733,1.56715,1.56731,313299995.0
2006-07-10 14:26:00,1.56721,1.5676,1.56718,1.56749,455399993.0
2006-07-10 14:27:00,1.5674,1.56762,1.56732,1.56748,310400006.0
2006-07-10 14:28:00,1.56716,1.56761,1.56716,1.56755,253799999.0
2006-07-10 14:29:00,1.56751,1.56773,1.56743,1.56772,311900003.0
2006-07-10 14:30:00,1.56759,1.56767,1.56729,1.5674,380499997.0
2006-07-10 14:31:00,1.56742,1.56758,1.56732,1.56747,378500002.0
2006-07-10 14:32:00,1.56755,1.56763,1.56736,1.56746,455400004.0
2006-07-10 14:33:00,1.56753,1.56764,1.56745,1.56757,256100002.0
2006-07-10 14:34:00,1.56753,1.56762,1.56737,1.56737,266000000.0
2006-07-10 14:35:00,1.56734,1.56749,1.56713,1.56731,334400003.0
2006-07-10 14:36:00,1.56718,1.56733,1.56716,1.5673,185399998.0
2006-07-10 14:37:00,1.56732,1.56738,1.56723,1.56724,241400004.0
2006-07-10 14:38:00,1.56731,1.56738,1.56719,1.56722,226500002.0
2006-07-10 14:39:00,1.56731,1.56741,1.56725,1.56738,255999997.0
2006-07-10 14:40:00,1.56729,1.56747,1.56716,1.56716,449000003.0
2006-07-10 14:41:00,1.56727,1.56739,1.56717,1.56737,428099997.0
2006-07-10 14:42:00,1.56745,1.56751,1.56722,1.5674,292099999.0
2006-07-10 14:43:00,1.56729,1.56753,1.56729,1.56751,237400002.0
2006-07-10 14:44:00,1.56754,1.56774,1.56749,1.5675,164500000.0
2006-07-10 14:45:00,1.56749,1.56773,1.56746,1.5677,294200003.0
2006-07-10 14:46:00,1.56765,1.56765,1.56744,1.56748,100700002.0
2006-07-10 14:47:00,1.56731,1.56748,1.56726,1.56737,501900001.0
2006-07-10 14:48:00,1.56732,1.56756,1.56722,1.56745,250400002.0
2006-07-10 14:49:00,1.56726,1.5675,1.56724,1.56727,164900001.0
2006-07-10 14:50:00,1.56745,1.56748,1.56724,1.56736,152799999.0
2006-07-10 14:51:00,1.5673,1.56747,1.56715,1.56739,319200003.0
2006-07-10 14:52:00,1.56736,1.56749,1.56731,1.56749,161300002.0
2006-07-10 14:53:00,1.56746,1.56756,1.56724,1.56724,188999999.0
2006-07-10 14:54:00,1.56742,1.56749,1.56718,1.56727,281100001.0
2006-07-10 14:55:00,1.5672,1.56749,1.5672,1.56729,212600001.0
2006-07-10 14:56:00,1.56716,1.56726,1.56709,1.56714,42700000.0
2006-07-10 14:57:00,1.56708,1.56718,1.56702,1.56705,299600000.0
2006-07-10 14:58:00,1.56704,1.56719,1.56698,1.56698,123000003.0
2006-07-10 14:59:00,1.56695,1.56709,1.56678,1.56707,318300003.0
2006-07-10 15:00:00,1.5671,1.56717,1.5669,1.56699,268800001.0
2006-07-10 15:01:00,1.56707,1.56719,1.56695,1.56707,300099997.0
2006-07-10 15:02:00,1.56715,1.56717,1.56697,1.56705,268100002.0
2006-07-10 15:03:00,1.56698,1.5671,1.56696,1.56708,368399996.0
2006-07-10 15:04:00,1.56701,1.56707,1.56688,1.56692,293699999.0
2006-07-10 15:05:00,1.5669,1.56709,1.56672,1.56693,223200002.0
2006-07-10 15:06:00,1.56684,1.56708,1.56684,1.56708,196900004.0
2006-07-10 15:07:00,1.56697,1.56731,1.56697,1.56725,202999999.0
2006-07-10 15:08:00,1.5671,1.56725,1.56692,1.56713,165700004.0
2006-07-10 15:09:00,1.56724,1.56732,1.56714,1.56714,165400000.0
2006-07-10 15:10:00,1.56732,1.56739,1.56706,1.5673,336000004.0
2006-07-10 15:11:00,1.56734,1.56754,1.56734,1.5675,205200002.0
2006-07-10 15:12:00,1.56748,1.56748,1.56727,1.5673,344199996.0
2006-07-10 15:13:00,1.56744,1.5675,1.56727,1.56745,233700001.0
2006-07-10 15:14:00,1.56721,1.56733,1.56712,1.56719,125700000.0
2006-07-10 15:15:00,1.56737,1.56746,1.56719,1.56719,450700000.0
2006-07-10 15:16:00,1.56745,1.56745,1.5674,1.5674,16000000.0
2006-07-10 15:17:00,1.56747,1.56753,1.56735,1.56746,159400002.0
2006-07-10 15:18:00,1.56736,1.56748,1.56713,1.56727,349499994.0
2006-07-10 15:19:00,1.56743,1.56743,1.56721,1.56726,270600000.0
2006-07-10 15:20:00,1.56744,1.56756,1.56736,1.56744,341800003.0
2006-07-10 15:21:00,1.56721,1.56746,1.56721,1.56745,390300001.0
2006-07-10 15:22:00,1.56747,1.56756,1.56731,1.56739,228499996.0
2006-07-10 15:23:00,1.56728,1.5675,1.56719,1.56735,182500001.0
2006-07-10 15:24:00,1.56731,1.56751,1.5673,1.56735,248599998.0
2006-07-10 15:25:00,1.56747,1.56747,1.56721,1.56724,391200001.0
2006-07-10 15:26:00,1.56733,1.56752,1.56733,1.56747,290900004.0
2006-07-10 15:27:00,1.56746,1.5676,1.56738,1.56744,233600003.0
2006-07-10 15:28:00,1.56745,1.56757,1.56734,1.56739,284599999.0
2006-07-10 15:29:00,1.56753,1.56763,1.56737,1.56739,307400000.0
2006-07-10 15:30:00,1.5675,1.56755,1.56726,1.56741,193899999.0
2006-07-10 15:31:00,1.56749,1.56759,1.56742,1.56752,190500000.0
2006-07-10 15:32:00,1.56739,1.56757,1.56728,1.56733,174900003.0
2006-07-10 15:33:00,1.56733,1.56741,1.56714,1.56738,208200001.0
2006-07-10 15:34:00,1.56736,1.56736,1.56703,1.56703,225200005.0
2006-07-10 15:35:00,1.56733,1.56744,1.56722,1.56732,280399998.0
2006-07-10 15:36:00,1.56714,1.56742,1.56714,1.56735,187100003.0
2006-07-10 15:37:00,1.56731,1.56746,1.56723,1.56735,248500000.0
2006-07-10 15:38:00,1.5674,1.56766,1.56737,1.56741,249199996.0
2006-07-10 15:39:00,1.56765,1.56775,1.56754,1.56762,535099999.0
2006-07-10 15:40:00,1.56759,1.56772,1.56756,1.56768,366800000.0
2006-07-10 15:41:00,1.56759,1.5679,1.56752,1.56756,331500006.0
2006-07-10 15:42:00,1.56774,1.56781,1.56758,1.56758,208700002.0
2006-07-10 15:43:00,1.56746,1.56759,1.56738,1.56752,234700002.0
2006-07-10 15:44:00,1.56747,1.56763,1.56745,1.56755,247399999.0
2006-07-10 15:45:00,1.56747,1.56759,1.5672,1.5672,195300000.0
2006-07-10 15:46:00,1.56728,1.56748,1.56711,1.56729,340700003.0
2006-07-10 15:47:00,1.5675,1.56757,1.56729,1.56729,280499994.0
2006-07-10 15:48:00,1.56736,1.56742,1.56724,1.56728,320900000.0
2006-07-10 15:49:00,1.56718,1.56755,1.56718,1.56755,390600003.0
2006-07-10 15:50:00,1.56758,1.56765,1.56743,1.56749,335199999.0
2006-07-10 15:51:00,1.56742,1.56754,1.56729,1.56745,420800000.0
2006-07-10 15:52:00,1.56754,1.5676,1.56742,1.56745,286999999.0
2006-07-10 15:53:00,1.56753,1.5676,1.5673,1.56745,416100002.0
2006-07-10 15:54:00,1.56741,1.56756,1.56733,1.56756,209700000.0
2006-07-10 15:55:00,1.56748,1.5676,1.56735,1.56757,294499999.0
2006-07-10 15:56:00,1.56743,1.56768,1.56743,1.56761,468700001.0
2006-07-10 15:57:00,1.56745,1.56767,1.56745,1.56754,116200000.0
2006-07-10 15:58:00,1.56749,1.56755,1.5673,1.56736,187499999.0
2006-07-10 15:59:00,1.5674,1.56754,1.56726,1.56728,393199999.0
2006-07-10 16:00:00,1.5673,1.56743,1.5673,1.56743,100000000.0
2006-07-10 16:01:00,1.5673,1.56747,1.56712,1.56732,309100001.0
2006-07-10 16:02:00,1.5674,1.56748,1.56725,1.56748,330999997.0
2006-07-10 16:03:00,1.5675,1.56765,1.56731,1.56759,382600002.0
2006-07-10 16:04:00,1.56763,1.56767,1.56748,1.56767,374100008.0
2006-07-10 16:05:00,1.56767,1.56769,1.56747,1.56752,311599999.0
2006-07-10 16:06:00,1.56739,1.56768,1.56739,1.56768,278900003.0
2006-07-10 16:07:00,1.56763,1.56771,1.56748,1.56756,365299998.0
2006-07-10 16:08:00,1.56769,1.56775,1.56753,1.56775,355300002.0
2006-07-10 16:09:00,1.56767,1.56783,1.56764,1.56773,330999998.0
2006-07-10 16:10:00,1.56775,1.56775,1.56751,1.56768,234199998.0
2006-07-10 16:11:00,1.56777,1.56777,1.56748,1.56748,226199999.0
2006-07-10 16:12:00,1.56766,1.5678,1.56756,1.5676,218900000.0
2006-07-10 16:13:00,1.56744,1.56782,1.56744,1.56766,230400000.0
2006-07-10 16:14:00,1.56763,1.5677,1.56733,1.56762,511900005.0
2006-07-10 16:15:00,1.5673,1.56772,1.5673,1.56765,256500002.0
2006-07-10 16:16:00,1.56765,1.56776,1.56756,1.5676,424100002.0
2006-07-10 16:17:00,1.5677,1.56774,1.56751,1.56759,272200002.0
2006-07-10 16:18:00,1.56767,1.56773,1.56753,1.56765,178300001.0
2006-07-10 16:19:00,1.56761,1.56772,1.56752,1.56766,384200003.0
2006-07-10 16:20:00,1.56762,1.56786,1.5675,1.5678,322499999.0
2006-07-10 16:21:00,1.56768,1.56802,1.56768,1.56795,218300002.0
2006-07-10 16:22:00,1.56802,1.56802,1.56783,1.5679,144600001.0
2006-07-10 16:23:00,1.56783,1.56792,1.56773,1.56783,314899999.0
2006-07-10 16:24:00,1.5678,1.56792,1.56765,1.56776,340199998.0
2006-07-10 16:25:00,1.56776,1.56795,1.56769,1.56774,523400005.0
2006-07-10 16:26:00,1.56783,1.56786,1.56757,1.56774,383000003.0
2006-07-10 16:27:00,1.56757,1.56787,1.56757,1.56787,233000002.0
2006-07-10 16:28:00,1.56787,1.56795,1.56773,1.56777,228600000.0
2006-07-10 16:29:00,1.56792,1.56826,1.56791,1.56826,240400000.0
2006-07-10 16:30:00,1.56798,1.56834,1.56798,1.56823,150799999.0
2006-07-10 16:31:00,1.56813,1.56821,1.56795,1.56812,287399998.0
2006-07-10 16:32:00,1.56815,1.56824,1.56801,1.56811,189800001.0
2006-07-10 16:33:00,1.56804,1.56821,1.56797,1.56805,276299997.0
2006-07-10 16:34:00,1.56809,1.56823,1.56801,1.56813,55600000.0
2006-07-10 16:35:00,1.5682,1.5682,1.56803,1.5681,272999994.0
2006-07-10 16:36:00,1.56801,1.56824,1.56801,1.5682,365800003.0
2006-07-10 16:37:00,1.56817,1.56825,1.56804,1.56804,250199999.0
2006-07-10 16:38:00,1.56822,1.56825,1.56803,1.56815,344600003.0
2006-07-10 16:39:00,1.56821,1.56829,1.56814,1.56821,36800000.0
2006-07-10 16:40:00,1.56832,1.56832,1.56809,1.56811,152700000.0
2006-07-10 16:41:00,1.56799,1.5681,1.56793,1.56809,206000001.0
2006-07-10 16:42:00,1.56808,1.56826,1.56792,1.56815,332800000.0
2006-07-10 16:43:00,1.56808,1.56818,1.56773,1.56818,401700000.0
2006-07-10 16:44:00,1.56809,1.56825,1.56798,1.56823,417999997.0
2006-07-10 16:45:00,1.56821,1.56825,1.56803,1.56807,427700002.0
2006-07-10 16:46:00,1.56811,1.56818,1.56796,1.56806,174499999.0
2006-07-10 16:47:00,1.56813,1.56819,1.568,1.56809,283499998.0
2006-07-10 16:48:00,1.56813,1.56819,1.56797,1.56797,215000000.0
2006-07-10 16:49:00,1.56812,1.56817,1.56798,1.56798,259900002.0
2006-07-10 16:50:00,1.56798,1.56814,1.56789,1.56804,384800002.0
2006-07-10 16:51:00,1.56792,1.56797,1.5676,1.5676,306400002.0
2006-07-10 16:52:00,1.56784,1.56815,1.56784,1.56815,264400004.0
2006-07-10 16:53:00,1.56809,1.56809,1.56791,1.56801,154800002.0
2006-07-10 16:54:00,1.56781,1.56815,1.56781,1.56806,396100002.0
2006-07-10 16:55:00,1.56815,1.56818,1.56796,1.56807,399200000.0
2006-07-10 16:56:00,1.56801,1.56801,1.56786,1.56794,210900002.0
2006-07-10 16:57:00,1.56792,1.56801,1.56786,1.56801,239600001.0
2006-07-10 16:58:00,1.56784,1.56798,1.56766,1.56772,302000010.0
2006-07-10 16:59:00,1.56766,1.56792,1.56766,1.56787,233499996.0
2006-07-10 17:00:00,1.56768,1.56785,1.56753,1.56773,289999997.0
2006-07-10 17:01:00,1.56773,1.56782,1.56755,1.56782,176099999.0
2006-07-10 17:02:00,1.56773,1.56773,1.56739,1.56764,311699997.0
2006-07-10 17:03:00,1.56763,1.56763,1.56733,1.56737,399700001.0
2006-07-10 17:04:00,1.56747,1.56772,1.56735,1.56755,354199999.0
2006-07-10 17:05:00,1.56768,1.56775,1.56752,1.56757,445000005.0
2006-07-10 17:06:00,1.56762,1.56773,1.56751,1.56765,276300002.0
2006-07-10 17:07:00,1.56765,1.56765,1.56746,1.56751,248600004.0
2006-07-10 17:08:00,1.56767,1.5678,1.56752,1.56762,420300002.0
2006-07-10 17:09:00,1.56751,1.56758,1.5674,1.56747,352400003.0
2006-07-10 17:10:00,1.56733,1.5675,1.56726,1.5674,241500004.0
2006-07-10 17:11:00,1.5675,1.5675,1.56729,1.56729,164499997.0
2006-07-10 17:12:00,1.56747,1.56765,1.56739,1.56757,294099998.0
2006-07-10 17:13:00,1.56759,1.56767,1.56743,1.56763,287399996.0
2006-07-10 17:14:00,1.56768,1.56779,1.56749,1.5676,454100002.0
2006-07-10 17:15:00,1.56774,1.56778,1.56756,1.56758,218000003.0
2006-07-10 17:16:00,1.5676,1.56769,1.5674,1.56756,479000000.0
2006-07-10 17:17:00,1.5677,1.56788,1.56762,1.56777,220500003.0
2006-07-10 17:18:00,1.56769,1.56773,1.56751,1.56768,407300002.0
2006-07-10 17:19:00,1.56768,1.56775,1.5676,1.56765,126199999.0
2006-07-10 17:20:00,1.56762,1.56766,1.56746,1.56759,302199998.0
2006-07-10 17:21:00,1.56764,1.56772,1.56744,1.5676,449400002.0
2006-07-10 17:22:00,1.56754,1.56765,1.56746,1.56765,183800000.0
2006-07-10 17:23:00,1.56753,1.56771,1.56752,1.5676,93699999.0
2006-07-10 17:24:00,1.56758,1.56767,1.5674,1.56755,217899999.0
2006-07-10 17:25:00,1.5674,1.56764,1.56738,1.56757,477600003.0
2006-07-10 17:26:00,1.56762,1.56765,1.56751,1.56751,121299999.0
2006-07-10 17:27:00,1.5675,1.56766,1.5675,1.56765,186900000.0
2006-07-10 17:28:00,1.56768,1.56772,1.56746,1.56755,145900001.0
2006-07-10 17:29:00,1.56757,1.5677,1.56752,1.56764,221200000.0
2006-07-10 17:30:00,1.56757,1.56768,1.56741,1.56761,310600000.0
2006-07-10 17:31:00,1.5676,1.56768,1.56748,1.56754,356600002.0
2006-07-10 17:32:00,1.56758,1.56773,1.56743,1.56767,369800005.0
2006-07-10 17:33:00,1.56765,1.56773,1.56757,1.56765,205100002.0
2006-07-10 17:34:00,1.56763,1.5677,1.56744,1.5676,174200000.0
2006-07-10 17:35:00,1.56772,1.56776,1.56754,1.56754,310400000.0
2006-07-10 17:36:00,1.56735,1.56765,1.56735,1.56765,166300001.0
2006-07-10 17:37:00,1.5676,1.5677,1.56746,1.56755,317899999.0
2006-07-10 17:38:00,1.56763,1.56776,1.5675,1.56768,185899998.0
2006-07-10 17:39:00,1.56762,1.5677,1.56752,1.5676,204099996.0
2006-07-10 17:40:00,1.56757,1.56771,1.56743,1.56762,227200000.0
2006-07-10 17:41:00,1.56761,1.56768,1.56743,1.56753,335900004.0
2006-07-10 17:42:00,1.56752,1.56762,1.5674,1.56755,330499999.0
2006-07-10 17:43:00,1.5675,1.56768,1.56736,1.56744,290700000.0
2006-07-10 17:44:00,1.56748,1.56767,1.56727,1.56758,294500006.0
2006-07-10 17:45:00,1.56756,1.56785,1.56756,1.56776,355899997.0
2006-07-10 17:46:00,1.56757,1.56777,1.56757,1.56765,314900000.0
2006-07-10 17:47:00,1.56776,1.56785,1.56745,1.5675,219700001.0
2006-07-10 17:48:00,1.56728,1.56753,1.56714,1.56736,209899998.0
2006-07-10 17:49:00,1.56744,1.56767,1.56738,1.56758,401200001.0
2006-07-10 17:50:00,1.5676,1.56768,1.56744,1.56755,263400002.0
2006-07-10 17:51:00,1.56751,1.56768,1.56747,1.56758,318400001.0
2006-07-10 17:52:00,1.56763,1.56763,1.56736,1.56752,207999995.0
2006-07-10 17:53:00,1.56742,1.56769,1.56742,1.56769,372600004.0
2006-07-10 17:54:00,1.56775,1.56776,1.5675,1.56755,182299998.0
2006-07-10 17:55:00,1.56757,1.56781,1.56757,1.56776,422800003.0
2006-07-10 17:56:00,1.56768,1.56784,1.56752,1.56752,453299999.0
2006-07-10 17:57:00,1.56765,1.56767,1.5675,1.56756,513500003.0
2006-07-10 17:58:00,1.56761,1.56766,1.56742,1.56754,361900002.0
2006-07-10 17:59:00,1.56756,1.56771,1.56749,1.5677,400899996.0
2006-07-10 18:00:00,1.56761,1.56773,1.56758,1.56764,367400005.0
2006-07-10 18:01:00,1.5676,1.5677,1.5676,1.5676,1753899989.0
2006-07-10 18:02:00,1.5675,1.5675,1.5674,1.5674,1753899989.0
2006-07-10 18:03:00,1.5673,1.5675,1.5673,1.5675,1753899989.0
2006-07-10 18:05:00,1.5676,1.5677,1.5676,1.5677,1753899989.0
2006-07-10 18:06:00,1.5676,1.5677,1.5676,1.5676,1753899989.0
2006-07-10 18:07:00,1.5677,1.5677,1.5676,1.5677,1753899989.0
2006-07-10 18:08:00,1.5676,1.5678,1.5676,1.5677,1753899989.0
2006-07-10 18:09:00,1.56749,1.5677,1.56747,1.56759,1753899989.0
2006-07-10 18:10:00,1.5676,1.5676,1.5676,1.5676,1683900002.0
2006-07-10 18:11:00,1.56752,1.56772,1.56735,1.56745,1683900002.0
2006-07-10 18:12:00,1.56762,1.56765,1.56745,1.5675,1559899997.0
2006-07-10 18:13:00,1.56758,1.56766,1.56738,1.56751,1343399988.0
2006-07-10 18:14:00,1.5677,1.5677,1.5677,1.5677,1099100011.0
2006-07-10 18:15:00,1.56753,1.56758,1.56732,1.56754,1099100011.0
2006-07-10 18:16:00,1.5675,1.5677,1.5675,1.5677,1719700003.0
2006-07-10 18:17:00,1.56765,1.56772,1.56736,1.5676,1719700003.0
2006-07-10 18:18:00,1.56733,1.56764,1.56733,1.56739,915300002.0
2006-07-10 18:19:00,1.56749,1.56762,1.56723,1.56752,2082500014.0
2006-07-10 18:20:00,1.5676,1.5676,1.5674,1.5674,804500002.0
2006-07-10 18:21:00,1.56729,1.5674,1.56717,1.5673,804500002.0
2006-07-10 18:22:00,1.56731,1.56733,1.56717,1.56718,933700007.0
2006-07-10 18:23:00,1.5673,1.5674,1.5673,1.5674,1201199998.0
2006-07-10 18:24:00,1.5675,1.5676,1.5674,1.5675,1201199998.0
2006-07-10 18:25:00,1.5674,1.5675,1.5674,1.5675,1201199998.0
2006-07-10 18:26:00,1.5674,1.5675,1.5673,1.5673,1201199998.0
2006-07-10 18:27:00,1.5671,1.56725,1.56706,1.56708,1201199998.0
2006-07-10 18:28:00,1.5673,1.5673,1.5672,1.5673,1786300002.0
2006-07-10 18:29:00,1.56715,1.5672,1.56704,1.56705,1786300002.0
2006-07-10 18:30:00,1.56711,1.56721,1.56698,1.56705,888899999.0
2006-07-10 18:31:00,1.5671,1.56726,1.56706,1.56717,943800006.0
2006-07-10 18:32:00,1.56714,1.56728,1.56704,1.56717,1316299997.0
2006-07-10 18:33:00,1.5673,1.5674,1.5672,1.5674,1787600008.0
2006-07-10 18:34:00,1.5673,1.5674,1.5673,1.5673,1787600008.0
2006-07-10 18:35:00,1.56727,1.56734,1.56716,1.56731,1787600008.0
2006-07-10 18:36:00,1.56722,1.5673,1.56704,1.56725,1563000001.0
2006-07-10 18:38:00,1.56711,1.56723,1.56699,1.56718,1447100000.0
2006-07-10 18:39:00,1.56725,1.56735,1.56716,1.5673,1818400002.0
2006-07-10 18:40:00,1.5675,1.5676,1.5674,1.5675,1088299999.0
2006-07-10 18:41:00,1.5672,1.5673,1.56707,1.56711,1088299999.0
2006-07-10 18:42:00,1.56721,1.56729,1.5671,1.56725,1455699996.0
2006-07-10 18:43:00,1.5673,1.5673,1.56715,1.56721,330000000.0
2006-07-10 18:44:00,1.5673,1.56733,1.56702,1.56705,800600004.0
2006-07-10 18:45:00,1.56705,1.56728,1.567,1.56725,454100000.0
2006-07-10 18:46:00,1.56715,1.5673,1.56701,1.56718,239999996.0
2006-07-10 18:47:00,1.56716,1.56732,1.56716,1.56728,166200001.0
2006-07-10 18:48:00,1.56714,1.56729,1.56704,1.56724,1309499999.0
2006-07-10 18:49:00,1.56735,1.56753,1.56732,1.56753,241300004.0
2006-07-10 18:50:00,1.5674,1.56752,1.56734,1.56751,525000004.0
2006-07-10 18:51:00,1.56739,1.56757,1.5672,1.56732,1476300008.0
2006-07-10 18:52:00,1.56732,1.56759,1.56719,1.56749,1420799986.0
2006-07-10 18:53:00,1.56749,1.56763,1.56736,1.5676,1313499999.0
2006-07-10 18:54:00,1.56743,1.56758,1.56739,1.56744,785299998.0
2006-07-10 18:55:00,1.56744,1.56751,1.56724,1.56734,1795900009.0
2006-07-10 18:56:00,1.56737,1.5675,1.56731,1.56741,953500001.0
2006-07-10 18:57:00,1.56738,1.56738,1.56717,1.56727,694100002.0
2006-07-10 18:58:00,1.56732,1.56733,1.56701,1.56719,1159100002.0
2006-07-10 18:59:00,1.56724,1.56744,1.56719,1.56734,1534500001.0
2006-07-10 19:00:00,1.56733,1.56743,1.5672,1.56734,380199999.0
2006-07-10 19:01:00,1.5674,1.5674,1.56715,1.56727,414700002.0
2006-07-10 19:02:00,1.5673,1.56741,1.56713,1.56723,714300006.0
2006-07-10 19:03:00,1.56723,1.56734,1.56718,1.56726,463999995.0
2006-07-10 19:04:00,1.56714,1.56725,1.56711,1.56721,274700002.0
2006-07-10 19:05:00,1.56726,1.56733,1.56711,1.56715,575900004.0
2006-07-10 19:06:00,1.56709,1.56721,1.56682,1.56691,1929400001.0
2006-07-10 19:07:00,1.5669,1.56706,1.56679,1.56679,916400014.0
2006-07-10 19:08:00,1.567,1.56707,1.5669,1.56691,1459299996.0
2006-07-10 19:09:00,1.5669,1.56709,1.56688,1.56698,1135700003.0
2006-07-10 19:10:00,1.56696,1.56703,1.56681,1.56693,976200007.0
2006-07-10 19:11:00,1.56691,1.56693,1.56672,1.56676,1314600003.0
2006-07-10 19:12:00,1.5668,1.56698,1.56677,1.56698,849399996.0
2006-07-10 19:13:00,1.567,1.56705,1.56685,1.56697,557200005.0
2006-07-10 19:14:00,1.56702,1.56721,1.56694,1.56707,322599999.0
2006-07-10 19:15:00,1.5671,1.56713,1.567,1.5671,1390000005.0
2006-07-10 19:16:00,1.56708,1.56708,1.56686,1.56686,401199999.0
2006-07-10 19:17:00,1.56694,1.56703,1.56673,1.56687,925699996.0
2006-07-10 19:18:00,1.56682,1.56691,1.56667,1.56683,718299998.0
2006-07-10 19:19:00,1.56683,1.56692,1.56671,1.56681,983600007.0
2006-07-10 19:20:00,1.56692,1.56696,1.56663,1.56679,1038900000.0
2006-07-10 19:21:00,1.56676,1.56696,1.56675,1.56687,1148699994.0
2006-07-10 19:22:00,1.56691,1.56691,1.56667,1.56675,232299998.0
2006-07-10 19:23:00,1.56688,1.56696,1.56675,1.56675,470400004.0
2006-07-10 19:24:00,1.56679,1.56694,1.56672,1.5669,640900004.0
2006-07-10 19:25:00,1.56676,1.56696,1.56673,1.56687,1150100004.0
2006-07-10 19:26:00,1.56695,1.567,1.56675,1.56688,1146599995.0
2006-07-10 19:27:00,1.56686,1.567,1.56682,1.56693,1203899995.0
2006-07-10 19:28:00,1.56681,1.56699,1.5668,1.5669,560500002.0
2006-07-10 19:29:00,1.56672,1.56692,1.56662,1.56678,857699999.0
2006-07-10 19:30:00,1.567,1.567,1.567,1.567,1348499995.0
2006-07-10 19:31:00,1.56698,1.56707,1.56674,1.56687,1348499995.0
2006-07-10 19:32:00,1.56683,1.567,1.56675,1.56687,756700003.0
2006-07-10 19:33:00,1.56671,1.5669,1.5667,1.56682,787000007.0
2006-07-10 19:34:00,1.56673,1.56692,1.5666,1.56685,1592499999.0
2006-07-10 19:35:00,1.56685,1.5669,1.56656,1.5668,882599997.0
2006-07-10 19:36:00,1.5669,1.5669,1.56658,1.56665,836000002.0
2006-07-10 19:37:00,1.56675,1.5669,1.56675,1.5669,414800007.0
2006-07-10 19:38:00,1.56675,1.56689,1.56673,1.56679,869899998.0
2006-07-10 19:39:00,1.56672,1.56694,1.5666,1.56676,1055900007.0
2006-07-10 19:40:00,1.56674,1.56684,1.56665,1.56682,622900000.0
2006-07-10 19:41:00,1.56674,1.56684,1.5667,1.5668,380900002.0
2006-07-10 19:42:00,1.56689,1.5669,1.56675,1.56683,598900007.0
2006-07-10 19:43:00,1.56687,1.56693,1.56675,1.56685,326300001.0
2006-07-10 19:44:00,1.5669,1.56692,1.56672,1.56675,870099995.0
2006-07-10 19:45:00,1.56673,1.5669,1.56668,1.5669,259100001.0
2006-07-10 19:46:00,1.56682,1.5669,1.56667,1.56671,838199997.0
2006-07-10 19:47:00,1.56668,1.56692,1.56668,1.56688,174899999.0
2006-07-10 19:48:00,1.56688,1.56693,1.56681,1.56682,529400001.0
2006-07-10 19:49:00,1.56679,1.56688,1.56665,1.5668,1165799999.0
2006-07-10 19:50:00,1.56682,1.56688,1.56669,1.56681,189399998.0
2006-07-10 19:51:00,1.56677,1.56687,1.56672,1.5668,587300002.0
2006-07-10 19:52:00,1.56678,1.56678,1.56654,1.56663,441200000.0
2006-07-10 19:53:00,1.56667,1.56667,1.5664,1.56644,598399997.0
2006-07-10 19:54:00,1.56661,1.56669,1.56653,1.56654,213999999.0
2006-07-10 19:55:00,1.56672,1.56676,1.56651,1.56651,342600001.0
2006-07-10 19:56:00,1.56656,1.5667,1.56645,1.5667,1168399997.0
2006-07-10 19:57:00,1.5667,1.5667,1.56648,1.5665,1386400007.0
2006-07-10 19:58:00,1.56665,1.56675,1.5665,1.56651,1526000006.0
2006-07-10 19:59:00,1.56665,1.56675,1.56657,1.5667,989400006.0
2006-07-10 20:00:00,1.56667,1.56676,1.5665,1.56663,715000000.0
2006-07-10 20:01:00,1.56667,1.56678,1.56656,1.56669,655200003.0
2006-07-10 20:02:00,1.56654,1.56675,1.56653,1.56675,507699998.0
2006-07-10 20:03:00,1.56678,1.56678,1.56662,1.56678,290400001.0
2006-07-10 20:04:00,1.56669,1.56678,1.56664,1.56678,430200002.0
2006-07-10 20:05:00,1.56672,1.56672,1.56656,1.56661,449100001.0
2006-07-10 20:06:00,1.56665,1.5667,1.56665,1.5667,365200001.0
2006-07-10 20:07:00,1.56663,1.5667,1.56655,1.56665,152700000.0
2006-07-10 20:08:00,1.56673,1.56681,1.5666,1.56665,1336600004.0
2006-07-10 20:09:00,1.56677,1.56683,1.56666,1.56668,255100000.0
2006-07-10 20:10:00,1.56675,1.56675,1.56661,1.56661,399000003.0
2006-07-10 20:11:00,1.56673,1.56678,1.56661,1.56666,1014800007.0
2006-07-10 20:12:00,1.56677,1.56686,1.56666,1.5667,293500000.0
2006-07-10 20:13:00,1.56668,1.56688,1.56668,1.5668,1684000002.0
2006-07-10 20:14:00,1.56667,1.56679,1.56659,1.56678,478300000.0
2006-07-10 20:15:00,1.56685,1.56691,1.56673,1.56684,1256200003.0
2006-07-10 20:16:00,1.56684,1.56694,1.56669,1.56687,2127200007.0
2006-07-10 20:17:00,1.56689,1.56702,1.56681,1.56702,398500001.0
2006-07-10 20:18:00,1.56698,1.56698,1.5668,1.56683,338100000.0
2006-07-10 20:19:00,1.567,1.5671,1.5669,1.567,598900000.0
2006-07-10 20:20:00,1.5671,1.5671,1.5669,1.5669,598900000.0
2006-07-10 20:21:00,1.56692,1.567,1.56681,1.56692,598900000.0
2006-07-10 20:22:00,1.56695,1.56703,1.56687,1.56695,613200000.0
2006-07-10 20:23:00,1.56676,1.56699,1.56664,1.5668,1238499999.0
2006-07-10 20:24:00,1.56683,1.56683,1.56657,1.56665,562700000.0
2006-07-10 20:25:00,1.56666,1.56689,1.56659,1.56686,884199998.0
2006-07-10 20:26:00,1.56685,1.56691,1.56674,1.56681,322600001.0
2006-07-10 20:27:00,1.56681,1.56687,1.56674,1.56681,642699998.0
2006-07-10 20:28:00,1.5668,1.5669,1.5668,1.5669,1762200007.0
2006-07-10 20:29:00,1.56684,1.56687,1.56648,1.56648,1762200007.0
2006-07-10 20:30:00,1.5667,1.5668,1.5666,1.5666,552100000.0
2006-07-10 20:31:00,1.5665,1.5667,1.5664,1.5664,552100000.0
2006-07-10 20:32:00,1.5663,1.5665,1.5662,1.5665,552100000.0
2006-07-10 20:33:00,1.56632,1.56649,1.56622,1.56637,552100000.0
2006-07-10 20:34:00,1.56621,1.56645,1.56621,1.5664,251800001.0
2006-07-10 20:35:00,1.5664,1.56647,1.56627,1.56632,535400005.0
2006-07-10 20:36:00,1.56633,1.56649,1.56606,1.56639,616199999.0
2006-07-10 20:37:00,1.56649,1.56656,1.56623,1.56623,1154699997.0
2006-07-10 20:38:00,1.56635,1.56639,1.56615,1.56617,1761300000.0
2006-07-10 20:39:00,1.56624,1.56627,1.566,1.56604,947000001.0
2006-07-10 20:40:00,1.56615,1.56629,1.56605,1.5662,1280300000.0
2006-07-10 20:41:00,1.56621,1.56621,1.56577,1.56609,586400004.0
2006-07-10 20:42:00,1.56609,1.56617,1.56587,1.56587,208800001.0
2006-07-10 20:43:00,1.56618,1.56633,1.56608,1.56608,707699998.0
2006-07-10 20:44:00,1.56604,1.56631,1.56601,1.56617,1306300003.0
2006-07-10 20:45:00,1.5662,1.56625,1.56605,1.56605,1076400000.0
2006-07-10 20:46:00,1.56626,1.56632,1.56603,1.5663,283100002.0
2006-07-10 20:47:00,1.56625,1.56625,1.566,1.56613,661300006.0
2006-07-10 20:48:00,1.56607,1.56632,1.56607,1.56625,1248699996.0
2006-07-10 20:49:00,1.56602,1.5663,1.56601,1.56621,843400003.0
2006-07-10 20:50:00,1.56629,1.56629,1.56608,1.5662,2006200008.0
2006-07-10 20:51:00,1.5662,1.56636,1.56616,1.56632,274100002.0
2006-07-10 20:52:00,1.56638,1.56643,1.56616,1.5663,1433699996.0
2006-07-10 20:53:00,1.56639,1.56646,1.56627,1.56627,1560200002.0
2006-07-10 20:54:00,1.56631,1.5664,1.5662,1.56626,992000007.0
2006-07-10 20:55:00,1.56637,1.56644,1.56627,1.56633,511600003.0
2006-07-10 20:56:00,1.56644,1.56658,1.56628,1.56637,2120300000.0
2006-07-10 20:57:00,1.5666,1.5666,1.5665,1.5665,1386999993.0
2006-07-10 20:58:00,1.5666,1.5666,1.5664,1.5665,1386999993.0
2006-07-10 20:59:00,1.5666,1.5666,1.5665,1.5665,1386999993.0
2006-07-10 21:00:00,1.5664,1.5665,1.5664,1.5664,1386999993.0
2006-07-10 21:02:00,1.5664,1.56647,1.56625,1.56633,1386999993.0
2006-07-10 21:03:00,1.56647,1.56657,1.56632,1.5664,1086100002.0
2006-07-10 21:04:00,1.56638,1.5665,1.5663,1.56645,285300007.0
2006-07-10 21:05:00,1.56649,1.56652,1.56629,1.56635,952299994.0
2006-07-10 21:06:00,1.56624,1.56654,1.5662,1.56636,696699999.0
2006-07-10 21:07:00,1.56633,1.56643,1.56629,1.56641,416500005.0
2006-07-10 21:08:00,1.56631,1.56646,1.56629,1.56645,272300003.0
2006-07-10 21:09:00,1.5663,1.56642,1.56624,1.56637,296399997.0
2006-07-10 21:10:00,1.56645,1.56645,1.56631,1.5664,1009100012.0
2006-07-10 21:11:00,1.56643,1.56654,1.56638,1.56641,656800006.0
2006-07-10 21:12:00,1.56641,1.56648,1.56632,1.56645,339500001.0
2006-07-10 21:13:00,1.5664,1.56645,1.5663,1.56638,814999995.0
2006-07-10 21:14:00,1.56634,1.56649,1.56624,1.56649,696000004.0
2006-07-10 21:15:00,1.5664,1.56647,1.5662,1.56635,734499998.0
2006-07-10 21:16:00,1.56628,1.56646,1.56608,1.56632,636100004.0
2006-07-10 21:17:00,1.56637,1.56651,1.56628,1.56644,1441800009.0
2006-07-10 21:18:00,1.56648,1.56648,1.5662,1.5662,690900000.0
2006-07-10 21:19:00,1.56645,1.56645,1.56621,1.56625,619499999.0
2006-07-10 21:20:00,1.5666,1.5666,1.5664,1.5664,1640400012.0
2006-07-10 21:21:00,1.5665,1.5665,1.5664,1.5665,1640400012.0
2006-07-10 21:22:00,1.56626,1.56651,1.56619,1.56646,1640400012.0
2006-07-10 21:23:00,1.56641,1.56649,1.56621,1.56625,1459300006.0
2006-07-10 21:24:00,1.56644,1.56662,1.56637,1.56649,580200006.0
2006-07-10 21:25:00,1.56667,1.56683,1.56648,1.56654,1358400003.0
2006-07-10 21:26:00,1.56667,1.56675,1.56649,1.56649,713599997.0
2006-07-10 21:27:00,1.56658,1.56658,1.56642,1.56647,489600002.0
2006-07-10 21:28:00,1.56635,1.5665,1.5663,1.56643,726499998.0
2006-07-10 21:29:00,1.56645,1.5665,1.5663,1.56637,353500000.0
2006-07-10 21:30:00,1.56629,1.56643,1.56625,1.56625,485100002.0
2006-07-10 21:31:00,1.5664,1.5664,1.5662,1.5664,645300001.0
2006-07-10 21:32:00,1.56645,1.56652,1.56624,1.56625,2093200006.0
2006-07-10 21:33:00,1.56638,1.56656,1.56638,1.56653,106199999.0
2006-07-10 21:34:00,1.56646,1.5666,1.56644,1.56655,1330700003.0
2006-07-10 21:35:00,1.56645,1.5666,1.56642,1.56651,848400005.0
2006-07-10 21:36:00,1.56651,1.56662,1.56641,1.56653,265400000.0
2006-07-10 21:37:00,1.56639,1.56653,1.56631,1.56643,419800003.0
2006-07-10 21:38:00,1.56634,1.56654,1.56633,1.56646,452199998.0
2006-07-10 21:39:00,1.56647,1.56654,1.56638,1.56647,122100000.0
2006-07-10 21:40:00,1.5664,1.56655,1.56633,1.56647,574099992.0
2006-07-10 21:41:00,1.56631,1.56659,1.56629,1.56653,726999999.0
2006-07-10 21:42:00,1.56643,1.56658,1.56638,1.5665,601000000.0
2006-07-10 21:43:00,1.5664,1.56658,1.56639,1.56652,1028099998.0
2006-07-10 21:44:00,1.56653,1.56657,1.56639,1.5665,1170800005.0
2006-07-10 21:45:00,1.56635,1.56655,1.5663,1.56646,931900008.0
2006-07-10 21:46:00,1.56643,1.56657,1.56626,1.5663,1240800013.0
2006-07-10 21:47:00,1.56635,1.56655,1.56631,1.56645,1686500002.0
2006-07-10 21:48:00,1.56633,1.56646,1.56633,1.56646,173299997.0
2006-07-10 21:49:00,1.56642,1.56653,1.56629,1.56643,1021299997.0
2006-07-10 21:50:00,1.56647,1.56653,1.5663,1.56641,201900001.0
2006-07-10 21:51:00,1.56654,1.56655,1.56637,1.56637,648899995.0
2006-07-10 21:52:00,1.5665,1.56653,1.56624,1.56626,1663099995.0
2006-07-10 21:53:00,1.56632,1.56649,1.56626,1.56648,440699993.0
2006-07-10 21:54:00,1.56649,1.56649,1.56635,1.56635,177899999.0
2006-07-10 21:55:00,1.56637,1.56656,1.56633,1.56646,781800002.0
2006-07-10 21:56:00,1.5665,1.5665,1.56629,1.56645,467400002.0
2006-07-10 21:57:00,1.56638,1.56653,1.56638,1.5665,693500001.0
2006-07-10 21:58:00,1.56645,1.5665,1.56637,1.56645,770699995.0
2006-07-10 21:59:00,1.56637,1.56654,1.56634,1.56636,1149999998.0
2006-07-10 22:00:00,1.5665,1.5666,1.56638,1.56646,639900003.0
2006-07-10 22:01:00,1.56655,1.56657,1.5665,1.5665,268199999.0
2006-07-10 22:02:00,1.56648,1.56663,1.5663,1.56645,995699997.0
2006-07-10 22:03:00,1.56647,1.56657,1.56633,1.56657,397699999.0
2006-07-10 22:04:00,1.56654,1.56656,1.56639,1.56648,765699994.0
2006-07-10 22:05:00,1.56658,1.56664,1.56648,1.56664,362599999.0
2006-07-10 22:06:00,1.56656,1.56663,1.56641,1.56657,424900003.0
2006-07-10 22:07:00,1.56638,1.5665,1.56631,1.56645,52800000.0
2006-07-10 22:08:00,1.5665,1.5665,1.56631,1.56648,329500000.0
2006-07-10 22:09:00,1.5665,1.5665,1.56632,1.5664,328200004.0
2006-07-10 22:10:00,1.56648,1.56655,1.56636,1.56648,208100000.0
2006-07-10 22:11:00,1.56648,1.56655,1.5664,1.5665,213500002.0
2006-07-10 22:12:00,1.56649,1.56654,1.56633,1.56634,680599994.0
2006-07-10 22:13:00,1.56636,1.56641,1.56621,1.56623,296499998.0
2006-07-10 22:14:00,1.56634,1.5665,1.56632,1.56645,304499996.0
2006-07-10 22:15:00,1.5664,1.5665,1.56617,1.56627,561200001.0
2006-07-10 22:16:00,1.56621,1.5664,1.56621,1.5664,242100000.0
2006-07-10 22:17:00,1.5665,1.56652,1.56645,1.56649,174200001.0
2006-07-10 22:18:00,1.5664,1.56645,1.56626,1.56626,271899997.0
2006-07-10 22:19:00,1.5664,1.56642,1.56616,1.5663,272999999.0
2006-07-10 22:20:00,1.56622,1.5664,1.56619,1.56625,285599997.0
2006-07-10 22:21:00,1.56642,1.56652,1.56634,1.56638,317800002.0
2006-07-10 22:22:00,1.5664,1.56657,1.56634,1.5665,1016800002.0
2006-07-10 22:23:00,1.56648,1.56655,1.56635,1.56648,458600001.0
2006-07-10 22:24:00,1.5663,1.5665,1.56626,1.56643,228500005.0
2006-07-10 22:25:00,1.56636,1.5665,1.56619,1.5664,732800005.0
2006-07-10 22:26:00,1.56621,1.56652,1.56621,1.56652,691300003.0
2006-07-10 22:27:00,1.56638,1.5666,1.56622,1.56645,388000004.0
2006-07-10 22:28:00,1.56652,1.5666,1.56633,1.56636,753999997.0
2006-07-10 22:29:00,1.56655,1.5666,1.56638,1.56648,793800000.0
2006-07-10 22:30:00,1.56655,1.56666,1.5664,1.56651,635200003.0
2006-07-10 22:31:00,1.56655,1.56655,1.56624,1.56637,275700001.0
2006-07-10 22:32:00,1.56655,1.56655,1.5664,1.5664,159400002.0
2006-07-10 22:33:00,1.56655,1.56665,1.56637,1.56655,202900000.0
2006-07-10 22:34:00,1.56662,1.5667,1.56652,1.56661,406100000.0
2006-07-10 22:35:00,1.5666,1.56677,1.56655,1.56662,399400005.0
2006-07-10 22:36:00,1.56668,1.56668,1.56642,1.56663,915800007.0
2006-07-10 22:37:00,1.56651,1.5667,1.56647,1.56665,444599999.0
2006-07-10 22:38:00,1.56641,1.5666,1.56631,1.56658,358800001.0
2006-07-10 22:39:00,1.56635,1.56658,1.56627,1.56655,685299998.0
2006-07-10 22:40:00,1.56645,1.56667,1.56633,1.56645,873599999.0
2006-07-10 22:41:00,1.5666,1.5667,1.56647,1.56655,736899992.0
2006-07-10 22:42:00,1.5666,1.5667,1.56645,1.56665,714400006.0
2006-07-10 22:43:00,1.56663,1.56672,1.56634,1.5666,1272900006.0
2006-07-10 22:44:00,1.56654,1.56667,1.56633,1.5666,387500005.0
2006-07-10 22:45:00,1.5666,1.5666,1.56631,1.56631,168800000.0
2006-07-10 22:46:00,1.56638,1.56655,1.5663,1.5665,203600001.0
2006-07-10 22:47:00,1.56655,1.56657,1.56637,1.5664,274999994.0
2006-07-10 22:48:00,1.5664,1.56655,1.56632,1.56655,379000001.0
2006-07-10 22:49:00,1.56649,1.56665,1.56642,1.56655,810499996.0
2006-07-10 22:50:00,1.56647,1.5666,1.56636,1.56653,338700001.0
2006-07-10 22:51:00,1.56635,1.56655,1.56632,1.56638,529399999.0
2006-07-10 22:52:00,1.56636,1.56655,1.56619,1.5665,441399996.0
2006-07-10 22:53:00,1.5665,1.56661,1.56646,1.5666,434000000.0
2006-07-10 22:54:00,1.56657,1.56658,1.56628,1.56629,354499998.0
2006-07-10 22:55:00,1.56651,1.56651,1.5663,1.5663,213800001.0
2006-07-10 22:56:00,1.56631,1.5665,1.56631,1.5665,55799999.0
2006-07-10 22:57:00,1.56643,1.56661,1.56632,1.56636,341600000.0
2006-07-10 22:58:00,1.56647,1.56661,1.56645,1.56658,131700001.0
2006-07-10 22:59:00,1.56624,1.56655,1.56611,1.5664,451599996.0
2006-07-10 23:00:00,1.566,1.5664,1.566,1.56608,214599999.0
2006-07-10 23:01:00,1.56625,1.56675,1.56615,1.56668,456000000.0
2006-07-10 23:02:00,1.56627,1.56667,1.56599,1.56649,328300004.0
2006-07-10 23:03:00,1.56646,1.56668,1.566,1.56642,281100003.0
2006-07-10 23:04:00,1.56615,1.56669,1.56591,1.56653,250300002.0
2006-07-10 23:05:00,1.56643,1.56683,1.56626,1.56683,242100000.0
2006-07-10 23:06:00,1.56643,1.56666,1.5662,1.56649,250300000.0
2006-07-10 23:07:00,1.5663,1.5665,1.56609,1.56645,319700003.0
2006-07-10 23:08:00,1.56613,1.56658,1.56605,1.56649,293700005.0
2006-07-10 23:09:00,1.56615,1.56653,1.5661,1.5663,519000000.0
2006-07-10 23:10:00,1.56613,1.56663,1.56598,1.56657,301900002.0
2006-07-10 23:11:00,1.56621,1.56653,1.56578,1.5658,202499999.0
2006-07-10 23:12:00,1.56629,1.56641,1.56599,1.56599,337000006.0
2006-07-10 23:13:00,1.56621,1.5666,1.5662,1.56644,395799995.0
2006-07-10 23:14:00,1.56649,1.5667,1.56624,1.56635,217499996.0
2006-07-10 23:15:00,1.5664,1.5667,1.56602,1.56625,312999999.0
2006-07-10 23:16:00,1.56618,1.56635,1.56602,1.56627,202000003.0
2006-07-10 23:17:00,1.56614,1.5664,1.56594,1.56617,533199990.0
2006-07-10 23:18:00,1.56607,1.56652,1.56599,1.5664,322800000.0
2006-07-10 23:19:00,1.5659,1.56645,1.5658,1.56625,371200004.0
2006-07-10 23:20:00,1.56616,1.56653,1.5659,1.56613,387099998.0
2006-07-10 23:21:00,1.56616,1.5665,1.566,1.56629,153500000.0
2006-07-10 23:22:00,1.5662,1.56656,1.56605,1.56627,402400003.0
2006-07-10 23:23:00,1.56635,1.56667,1.56616,1.56651,303800001.0
2006-07-10 23:24:00,1.56651,1.56651,1.56632,1.56632,59200000.0
2006-07-10 23:25:00,1.5664,1.5664,1.56618,1.56618,36100000.0
2006-07-10 23:26:00,1.5664,1.5664,1.56635,1.56635,143900002.0
2006-07-10 23:27:00,1.56638,1.56638,1.56632,1.56632,117600003.0
2006-07-10 23:28:00,1.56636,1.56642,1.56621,1.56621,258200002.0
2006-07-10 23:29:00,1.56623,1.5663,1.56611,1.56622,239199998.0
2006-07-10 23:30:00,1.56632,1.56632,1.56604,1.56604,141900002.0
2006-07-10 23:31:00,1.56614,1.56628,1.56612,1.56626,214099999.0
2006-07-10 23:32:00,1.56617,1.56624,1.56588,1.56608,326899997.0
2006-07-10 23:33:00,1.56612,1.56627,1.56612,1.56625,192200000.0
2006-07-10 23:34:00,1.56624,1.56639,1.56619,1.56639,277200001.0
2006-07-10 23:35:00,1.56635,1.56645,1.56635,1.56645,77500002.0
2006-07-10 23:36:00,1.56645,1.56653,1.56633,1.56648,214700001.0
2006-07-10 23:37:00,1.56637,1.56659,1.56637,1.56649,317699998.0
2006-07-10 23:38:00,1.56657,1.56657,1.56631,1.56643,136600001.0
2006-07-10 23:39:00,1.56648,1.56655,1.56642,1.5665,63199999.0
2006-07-10 23:40:00,1.56638,1.56655,1.56638,1.56643,262900003.0
2006-07-10 23:41:00,1.56655,1.56655,1.56634,1.5664,256599999.0
2006-07-10 23:42:00,1.56638,1.56657,1.56631,1.56645,288400002.0
2006-07-10 23:43:00,1.56652,1.56652,1.5664,1.5664,79900002.0
2006-07-10 23:44:00,1.5663,1.56655,1.5663,1.56655,206799999.0
2006-07-10 23:45:00,1.56648,1.56655,1.56639,1.56647,103100002.0
2006-07-10 23:46:00,1.56643,1.56655,1.56631,1.56642,87500000.0
2006-07-10 23:47:00,1.56648,1.56648,1.56637,1.56637,52700000.0
2006-07-10 23:48:00,1.56645,1.56645,1.56631,1.56631,130299998.0
2006-07-10 23:49:00,1.56652,1.56652,1.56627,1.56627,86299999.0
2006-07-10 23:50:00,1.56635,1.5665,1.56635,1.5665,141700003.0
2006-07-10 23:51:00,1.56637,1.5665,1.56636,1.56645,391900002.0
2006-07-10 23:52:00,1.56639,1.5665,1.56624,1.5665,187600001.0
2006-07-10 23:53:00,1.5665,1.5665,1.56625,1.56642,97200002.0
2006-07-10 23:54:00,1.56636,1.5665,1.56617,1.56635,220200002.0
2006-07-10 23:55:00,1.56645,1.56645,1.56627,1.56627,66900001.0
2006-07-10 23:56:00,1.56643,1.56643,1.5663,1.5663,47100000.0
2006-07-10 23:57:00,1.56645,1.56653,1.56628,1.5664,199199997.0
2006-07-10 23:58:00,1.5664,1.56645,1.56627,1.56633,116599999.0
2006-07-10 23:59:00,1.56637,1.5665,1.56637,1.5665,20200000.0
2006-07-11 00:00:00,1.56645,1.5665,1.56645,1.5665,72799998.0
2006-07-11 00:01:00,1.56643,1.56646,1.56617,1.56637,155800000.0
2006-07-11 00:02:00,1.56619,1.56642,1.56619,1.5663,308800002.0
2006-07-11 00:03:00,1.56636,1.56646,1.56636,1.56646,68000000.0
2006-07-11 00:04:00,1.56642,1.56644,1.56629,1.56632,216200005.0
2006-07-11 00:05:00,1.56625,1.5665,1.56625,1.56643,204099998.0
2006-07-11 00:06:00,1.56625,1.5664,1.56625,1.5664,16000000.0
2006-07-11 00:07:00,1.56642,1.5665,1.56623,1.56642,209000000.0
2006-07-11 00:08:00,1.56631,1.56645,1.56631,1.56645,77400002.0
2006-07-11 00:09:00,1.56642,1.5665,1.56628,1.56643,193400000.0
2006-07-11 00:10:00,1.5665,1.5665,1.56645,1.56645,29999999.0
2006-07-11 00:11:00,1.56641,1.5665,1.56634,1.56645,346400001.0
2006-07-11 00:12:00,1.56628,1.56648,1.56628,1.56648,89399998.0
2006-07-11 00:13:00,1.5665,1.5665,1.56627,1.56627,127700001.0
2006-07-11 00:14:00,1.56643,1.56645,1.56631,1.56634,203600001.0
2006-07-11 00:15:00,1.56635,1.56645,1.56635,1.56645,100600000.0
2006-07-11 00:16:00,1.56645,1.56645,1.56635,1.56635,99100003.0
2006-07-11 00:17:00,1.56638,1.56652,1.56619,1.56645,399300006.0
2006-07-11 00:18:00,1.56627,1.56653,1.56625,1.56653,348199997.0
2006-07-11 00:19:00,1.56645,1.5665,1.56645,1.5665,30400000.0
2006-07-11 00:20:00,1.56642,1.56652,1.56623,1.56645,330000007.0
2006-07-11 00:21:00,1.56645,1.5665,1.56625,1.56625,212600002.0
2006-07-11 00:22:00,1.56631,1.56643,1.56628,1.56642,213800002.0
2006-07-11 00:23:00,1.56635,1.56647,1.56631,1.5664,268699999.0
2006-07-11 00:24:00,1.56638,1.56644,1.56616,1.56632,360799998.0
2006-07-11 00:25:00,1.5664,1.56645,1.56621,1.56637,265800004.0
2006-07-11 00:26:00,1.56644,1.56644,1.56625,1.56626,78300002.0
2006-07-11 00:27:00,1.56635,1.56645,1.56635,1.56645,19200000.0
2006-07-11 00:28:00,1.56653,1.56667,1.56642,1.56651,249900000.0
2006-07-11 00:29:00,1.56668,1.56672,1.5666,1.5666,51199998.0
2006-07-11 00:30:00,1.56659,1.56668,1.5664,1.56645,289799999.0
2006-07-11 00:31:00,1.56638,1.56656,1.56634,1.56656,158200000.0
2006-07-11 00:32:00,1.56639,1.56652,1.56639,1.56652,41900000.0
2006-07-11 00:33:00,1.56655,1.5666,1.56642,1.56646,203700000.0
2006-07-11 00:34:00,1.56643,1.56663,1.5664,1.56655,266499998.0
2006-07-11 00:35:00,1.56655,1.56655,1.56645,1.56645,100600000.0
2006-07-11 00:36:00,1.5666,1.5666,1.56655,1.56655,67000001.0
2006-07-11 00:37:00,1.56657,1.56657,1.5664,1.56642,204500000.0
2006-07-11 00:38:00,1.56651,1.56658,1.56651,1.56658,8000000.0
2006-07-11 00:39:00,1.56653,1.56653,1.56638,1.56652,293299998.0
2006-07-11 00:40:00,1.56649,1.56662,1.56636,1.56636,240500001.0
2006-07-11 00:41:00,1.56648,1.56656,1.56633,1.56642,318800002.0
2006-07-11 00:42:00,1.5666,1.56683,1.56653,1.56662,458099998.0
2006-07-11 00:43:00,1.5668,1.56681,1.56658,1.56673,193400002.0
2006-07-11 00:44:00,1.56668,1.56677,1.56657,1.5666,178199998.0
2006-07-11 00:45:00,1.56659,1.56672,1.56653,1.56653,195200003.0
2006-07-11 00:46:00,1.56665,1.56675,1.56652,1.56659,320200002.0
2006-07-11 00:47:00,1.56662,1.56669,1.56658,1.56664,45700000.0
2006-07-11 00:48:00,1.56659,1.56672,1.56651,1.56665,220800002.0
2006-07-11 00:49:00,1.56655,1.5667,1.56654,1.56655,147700000.0
2006-07-11 00:50:00,1.56665,1.56673,1.56653,1.56673,187900000.0
2006-07-11 00:51:00,1.5664,1.56675,1.5664,1.56675,234099999.0
2006-07-11 00:52:00,1.56665,1.56673,1.56646,1.56673,293999997.0
2006-07-11 00:53:00,1.56665,1.5667,1.5665,1.56663,222800000.0
2006-07-11 00:54:00,1.56672,1.56673,1.5665,1.56656,361900001.0
2006-07-11 00:55:00,1.56665,1.56672,1.56648,1.56655,382999997.0
2006-07-11 00:56:00,1.5666,1.56665,1.56645,1.56654,319299997.0
2006-07-11 00:57:00,1.5666,1.56677,1.56644,1.56654,390099995.0
2006-07-11 00:58:00,1.56661,1.56675,1.56652,1.56664,212300001.0
2006-07-11 00:59:00,1.56677,1.56678,1.56656,1.56665,297300000.0
2006-07-11 01:00:00,1.56663,1.56676,1.56656,1.5666,185400000.0
2006-07-11 01:01:00,1.56657,1.56676,1.56655,1.56663,309000002.0
2006-07-11 01:02:00,1.56675,1.5668,1.56665,1.56673,174999998.0
2006-07-11 01:03:00,1.56651,1.5668,1.56651,1.5668,66399999.0
2006-07-11 01:04:00,1.56675,1.56684,1.56654,1.56667,392100007.0
2006-07-11 01:05:00,1.56652,1.56665,1.56649,1.5665,346200003.0
2006-07-11 01:06:00,1.56668,1.5667,1.56644,1.56644,322799998.0
2006-07-11 01:07:00,1.56657,1.56671,1.56647,1.56658,185300002.0
2006-07-11 01:08:00,1.56658,1.5667,1.56647,1.56659,219500000.0
2006-07-11 01:09:00,1.56665,1.5668,1.56662,1.56673,238800007.0
2006-07-11 01:10:00,1.56683,1.56691,1.56678,1.56678,378200000.0
2006-07-11 01:11:00,1.5668,1.56694,1.56673,1.56679,276000001.0
2006-07-11 01:12:00,1.56672,1.56688,1.56661,1.56676,236500003.0
2006-07-11 01:13:00,1.56668,1.56668,1.56636,1.56636,239100003.0
2006-07-11 01:14:00,1.56665,1.56683,1.56664,1.5668,357699999.0
2006-07-11 01:15:00,1.56674,1.56686,1.56667,1.5668,210200004.0
2006-07-11 01:16:00,1.56675,1.56675,1.5666,1.5666,95799999.0
2006-07-11 01:17:00,1.5668,1.56683,1.56632,1.56632,179000000.0
2006-07-11 01:18:00,1.5668,1.56688,1.5667,1.5667,304299995.0
2006-07-11 01:19:00,1.56676,1.56685,1.56662,1.5668,201500001.0
2006-07-11 01:20:00,1.56678,1.56685,1.56665,1.5668,206399998.0
2006-07-11 01:21:00,1.56685,1.56685,1.5667,1.5667,179900000.0
2006-07-11 01:22:00,1.56685,1.56685,1.5668,1.5668,54400000.0
2006-07-11 01:23:00,1.5667,1.5668,1.5667,1.5668,55900002.0
2006-07-11 01:24:00,1.56658,1.56674,1.56658,1.56674,58400001.0
2006-07-11 01:25:00,1.56673,1.56674,1.56649,1.56674,303599999.0
2006-07-11 01:26:00,1.56676,1.56676,1.5667,1.5667,63399998.0
2006-07-11 01:27:00,1.56646,1.56672,1.56646,1.56665,598099995.0
2006-07-11 01:28:00,1.56662,1.56676,1.56656,1.56675,308399998.0
2006-07-11 01:29:00,1.56669,1.56676,1.5666,1.56676,220200000.0
2006-07-11 01:30:00,1.56661,1.56677,1.56656,1.56665,255599995.0
2006-07-11 01:31:00,1.56662,1.56673,1.56658,1.5667,79299999.0
2006-07-11 01:32:00,1.56667,1.56675,1.56652,1.56675,470700000.0
2006-07-11 01:33:00,1.56652,1.56664,1.56644,1.56647,111100003.0
2006-07-11 01:34:00,1.56625,1.56662,1.56625,1.56655,422100000.0
2006-07-11 01:35:00,1.56632,1.56649,1.56632,1.56649,91000001.0
2006-07-11 01:36:00,1.56645,1.5666,1.56642,1.56645,240200002.0
2006-07-11 01:37:00,1.56657,1.56665,1.56646,1.5665,155900002.0
2006-07-11 01:38:00,1.56657,1.56668,1.56648,1.56668,395499999.0
2006-07-11 01:39:00,1.5665,1.56665,1.56644,1.56655,203499998.0
2006-07-11 01:40:00,1.5666,1.5666,1.5665,1.5665,39099999.0
2006-07-11 01:41:00,1.56665,1.56665,1.56646,1.5665,224699997.0
2006-07-11 01:42:00,1.5666,1.56668,1.56652,1.56655,143099998.0
2006-07-11 01:43:00,1.56653,1.56663,1.5665,1.56662,322300001.0
2006-07-11 01:44:00,1.56665,1.56665,1.5666,1.5666,153300001.0
2006-07-11 01:45:00,1.56665,1.56665,1.5666,1.5666,18400000.0
2006-07-11 01:46:00,1.5665,1.56668,1.56647,1.56668,244399999.0
2006-07-11 01:47:00,1.56658,1.56665,1.5665,1.5666,265800002.0
2006-07-11 01:48:00,1.5666,1.56668,1.56649,1.5666,322600000.0
2006-07-11 01:49:00,1.56648,1.56662,1.5664,1.56662,137300000.0
2006-07-11 01:50:00,1.56665,1.56665,1.56645,1.56646,176400004.0
2006-07-11 01:51:00,1.5666,1.5666,1.5665,1.5665,55900002.0
2006-07-11 01:52:00,1.5664,1.56655,1.5664,1.56655,82100003.0
2006-07-11 01:53:00,1.56663,1.56668,1.56642,1.56655,151600001.0
2006-07-11 01:54:00,1.56662,1.56668,1.56647,1.5666,116600001.0
2006-07-11 01:55:00,1.56649,1.5666,1.56637,1.5666,309200002.0
2006-07-11 01:56:00,1.56655,1.56655,1.5664,1.5664,24799999.0
2006-07-11 01:57:00,1.56651,1.56651,1.5664,1.56645,129400001.0
2006-07-11 01:58:00,1.56642,1.56653,1.56624,1.56631,234700002.0
2006-07-11 01:59:00,1.56636,1.56662,1.56636,1.56662,249200004.0
2006-07-11 02:00:00,1.56666,1.56677,1.56647,1.56663,408499995.0
2006-07-11 02:01:00,1.56668,1.56669,1.56651,1.5666,180700000.0
2006-07-11 02:02:00,1.56646,1.56669,1.56641,1.56653,185099998.0
2006-07-11 02:03:00,1.56663,1.5667,1.5665,1.56663,435999999.0
2006-07-11 02:04:00,1.56658,1.56668,1.5664,1.56667,537800006.0
2006-07-11 02:05:00,1.56654,1.5667,1.56641,1.56657,207000001.0
2006-07-11 02:06:00,1.56665,1.5667,1.56655,1.56664,220500006.0
2006-07-11 02:07:00,1.56665,1.56672,1.56651,1.56668,590200005.0
2006-07-11 02:08:00,1.56665,1.56665,1.56632,1.56632,191699998.0
2006-07-11 02:09:00,1.56662,1.56662,1.56628,1.5665,225299999.0
2006-07-11 02:10:00,1.56642,1.56653,1.56642,1.56653,125299998.0
2006-07-11 02:11:00,1.56655,1.56655,1.56626,1.56633,384999996.0
2006-07-11 02:12:00,1.56643,1.56657,1.56643,1.56657,68700000.0
2006-07-11 02:13:00,1.56645,1.56655,1.56645,1.56655,132600001.0
2006-07-11 02:14:00,1.56655,1.5666,1.56641,1.56653,317799995.0
2006-07-11 02:15:00,1.56648,1.56664,1.56641,1.56653,169000003.0
2006-07-11 02:16:00,1.5665,1.5665,1.56635,1.56635,70299999.0
2006-07-11 02:17:00,1.5665,1.56655,1.56637,1.56643,59900000.0
2006-07-11 02:18:00,1.56655,1.56655,1.56645,1.56645,75400000.0
2006-07-11 02:19:00,1.56663,1.56663,1.56661,1.56661,61500000.0
2006-07-11 02:20:00,1.56632,1.56647,1.56615,1.56623,185500005.0
2006-07-11 02:21:00,1.56621,1.56639,1.56615,1.56639,322200000.0
2006-07-11 02:22:00,1.56626,1.56638,1.56604,1.56614,331399995.0
2006-07-11 02:23:00,1.56623,1.56627,1.56605,1.56609,245999997.0
2006-07-11 02:24:00,1.56625,1.56626,1.56606,1.56618,380199992.0
2006-07-11 02:25:00,1.56619,1.56625,1.56615,1.56622,51099998.0
2006-07-11 02:26:00,1.5661,1.5662,1.5661,1.5662,156099997.0
2006-07-11 02:27:00,1.56618,1.5664,1.56604,1.5661,468799999.0
2006-07-11 02:28:00,1.56615,1.56624,1.56602,1.56602,324600000.0
2006-07-11 02:29:00,1.56613,1.56625,1.56595,1.56617,425600001.0
2006-07-11 02:30:00,1.5661,1.56625,1.56589,1.56614,229900000.0
2006-07-11 02:31:00,1.56618,1.56618,1.56607,1.56607,52000000.0
2006-07-11 02:32:00,1.5661,1.56616,1.56599,1.56613,211000002.0
2006-07-11 02:33:00,1.56609,1.56618,1.56602,1.56605,120600001.0
2006-07-11 02:34:00,1.5662,1.5662,1.5661,1.5661,16000000.0
2006-07-11 02:35:00,1.56633,1.56636,1.56615,1.56623,370700003.0
2006-07-11 02:36:00,1.56625,1.5664,1.56609,1.56624,199100003.0
2006-07-11 02:37:00,1.56625,1.56636,1.56612,1.56626,177900000.0
2006-07-11 02:38:00,1.56631,1.56642,1.56615,1.56631,239200000.0
2006-07-11 02:39:00,1.56633,1.56642,1.56615,1.5663,272499998.0
2006-07-11 02:40:00,1.56631,1.5664,1.56621,1.56621,99500000.0
2006-07-11 02:41:00,1.56615,1.56635,1.56611,1.56611,365099999.0
2006-07-11 02:42:00,1.56632,1.56638,1.56615,1.56617,418000000.0
2006-07-11 02:43:00,1.56635,1.56635,1.5663,1.5663,75000002.0
2006-07-11 02:44:00,1.5663,1.56635,1.56621,1.56629,136800002.0
2006-07-11 02:45:00,1.5663,1.56635,1.56622,1.56628,165299995.0
2006-07-11 02:46:00,1.56626,1.56626,1.56604,1.56604,63100000.0
2006-07-11 02:47:00,1.56605,1.5663,1.56605,1.5663,315800001.0
2006-07-11 02:48:00,1.56628,1.56628,1.56601,1.5662,278500002.0
2006-07-11 02:49:00,1.56606,1.56618,1.56606,1.56618,78200001.0
2006-07-11 02:50:00,1.5662,1.56625,1.56612,1.56618,117499999.0
2006-07-11 02:51:00,1.56621,1.56621,1.56601,1.56609,291400002.0
2006-07-11 02:52:00,1.56611,1.56625,1.56605,1.56615,246500002.0
2006-07-11 02:53:00,1.56622,1.56629,1.56607,1.56614,221900001.0
2006-07-11 02:54:00,1.5661,1.56621,1.56607,1.56608,221200001.0
2006-07-11 02:55:00,1.56609,1.56624,1.56607,1.5661,231100001.0
2006-07-11 02:56:00,1.56612,1.56631,1.56603,1.56618,234300003.0
2006-07-11 02:57:00,1.56628,1.56638,1.56608,1.56625,137000000.0
2006-07-11 02:58:00,1.56625,1.56628,1.56601,1.56601,178000004.0
2006-07-11 02:59:00,1.56625,1.56625,1.5661,1.5661,336300002.0
2006-07-11 03:00:00,1.56614,1.56627,1.56605,1.56605,300199996.0
2006-07-11 03:01:00,1.56608,1.5663,1.56608,1.56625,463699994.0
2006-07-11 03:02:00,1.56603,1.56623,1.56585,1.56606,371500001.0
2006-07-11 03:03:00,1.56617,1.56625,1.56603,1.56615,96900000.0
2006-07-11 03:04:00,1.56622,1.56622,1.56604,1.56604,118200000.0
2006-07-11 03:05:00,1.56611,1.56623,1.56607,1.56615,64899999.0
2006-07-11 03:06:00,1.56627,1.56628,1.56622,1.56623,92800000.0
2006-07-11 03:07:00,1.56621,1.56628,1.56607,1.56615,299299999.0
2006-07-11 03:08:00,1.56624,1.56636,1.56617,1.56617,292700001.0
2006-07-11 03:09:00,1.56613,1.56625,1.56605,1.5662,142199998.0
2006-07-11 03:10:00,1.56613,1.56627,1.56605,1.56614,196499998.0
2006-07-11 03:11:00,1.56621,1.56628,1.56601,1.5661,415200005.0
2006-07-11 03:12:00,1.56608,1.5663,1.56597,1.5663,307200000.0
2006-07-11 03:13:00,1.56622,1.5663,1.56605,1.56619,153499999.0
2006-07-11 03:14:00,1.56607,1.56632,1.56607,1.5663,182200002.0
2006-07-11 03:15:00,1.56616,1.5663,1.56605,1.56605,260400003.0
2006-07-11 03:16:00,1.56608,1.5663,1.56598,1.56615,169499999.0
2006-07-11 03:17:00,1.56627,1.56627,1.56604,1.56604,170599998.0
2006-07-11 03:18:00,1.5661,1.56625,1.5661,1.56625,152499999.0
2006-07-11 03:19:00,1.56623,1.5663,1.56611,1.56623,331100004.0
2006-07-11 03:20:00,1.56623,1.5663,1.56611,1.56623,81400000.0
2006-07-11 03:21:00,1.56625,1.56625,1.56615,1.56615,12000000.0
2006-07-11 03:22:00,1.5663,1.5663,1.56625,1.56625,42400000.0
2006-07-11 03:23:00,1.56625,1.56628,1.56607,1.56607,267900002.0
2006-07-11 03:24:00,1.56625,1.5663,1.5661,1.56623,337300001.0
2006-07-11 03:25:00,1.56608,1.5663,1.56604,1.56604,295399999.0
2006-07-11 03:26:00,1.56616,1.56623,1.56607,1.56619,256300000.0
2006-07-11 03:27:00,1.56624,1.56626,1.56614,1.56616,74200002.0
2006-07-11 03:28:00,1.5663,1.56643,1.56623,1.56634,200199999.0
2006-07-11 03:29:00,1.56657,1.56657,1.56623,1.56629,354900002.0
2006-07-11 03:30:00,1.56645,1.56645,1.56622,1.56638,190700000.0
2006-07-11 03:31:00,1.56622,1.56633,1.56622,1.56633,53699998.0
2006-07-11 03:32:00,1.56614,1.56642,1.56614,1.5664,283500001.0
2006-07-11 03:33:00,1.56628,1.5664,1.5662,1.56629,154400000.0
2006-07-11 03:34:00,1.56635,1.56644,1.5662,1.56631,434100003.0
2006-07-11 03:35:00,1.56635,1.56635,1.56625,1.56625,54300000.0
2006-07-11 03:36:00,1.5664,1.5664,1.56627,1.56627,104600001.0
2006-07-11 03:37:00,1.5663,1.5664,1.56617,1.56623,220199998.0
2006-07-11 03:38:00,1.56633,1.5664,1.56627,1.56635,81300001.0
2006-07-11 03:39:00,1.56618,1.5664,1.56618,1.5664,95800004.0
2006-07-11 03:40:00,1.56635,1.56635,1.56602,1.56606,301900003.0
2006-07-11 03:41:00,1.56616,1.56631,1.56598,1.56616,250999998.0
2006-07-11 03:42:00,1.56634,1.56638,1.56619,1.56631,333599999.0
2006-07-11 03:43:00,1.56614,1.56635,1.5661,1.56625,289499999.0
2006-07-11 03:44:00,1.56618,1.56635,1.56618,1.56635,112700000.0
2006-07-11 03:45:00,1.56635,1.56635,1.56613,1.5662,475699998.0
2006-07-11 03:46:00,1.56615,1.5663,1.56607,1.5663,201200002.0
2006-07-11 03:47:00,1.56623,1.56633,1.56612,1.56625,206000001.0
2006-07-11 03:48:00,1.56632,1.56632,1.56606,1.56606,76700002.0
2006-07-11 03:49:00,1.56609,1.56628,1.56609,1.56628,94999999.0
2006-07-11 03:50:00,1.5663,1.56635,1.56621,1.56628,107900002.0
2006-07-11 03:51:00,1.5663,1.56637,1.56623,1.56635,214500001.0
2006-07-11 03:52:00,1.56629,1.56638,1.56613,1.56626,156799999.0
2006-07-11 03:53:00,1.56625,1.56638,1.56625,1.56638,85400000.0
2006-07-11 03:54:00,1.5664,1.5664,1.56635,1.56635,3100000.0
2006-07-11 03:55:00,1.5661,1.56628,1.5661,1.56628,7200000.0
2006-07-11 03:56:00,1.56633,1.56645,1.5662,1.56637,213600002.0
2006-07-11 03:57:00,1.56645,1.56645,1.5664,1.5664,20000000.0
2006-07-11 03:58:00,1.56632,1.56648,1.5662,1.56635,346600002.0
2006-07-11 03:59:00,1.56635,1.5664,1.5662,1.56628,259899999.0
2006-07-11 04:00:00,1.56642,1.56647,1.5663,1.56639,433199998.0
2006-07-11 04:01:00,1.5664,1.56648,1.56624,1.56624,484100005.0
2006-07-11 04:02:00,1.56639,1.56652,1.56632,1.56645,175400002.0
2006-07-11 04:03:00,1.5664,1.56652,1.5662,1.5662,221200002.0
2006-07-11 04:04:00,1.5664,1.5664,1.56635,1.56635,98300000.0
2006-07-11 04:05:00,1.5663,1.56652,1.5663,1.56652,282700004.0
2006-07-11 04:06:00,1.56645,1.5665,1.56633,1.56644,251600002.0
2006-07-11 04:07:00,1.56633,1.5665,1.56614,1.5665,358299997.0
2006-07-11 04:08:00,1.56641,1.56644,1.56621,1.56636,129199997.0
2006-07-11 04:09:00,1.56628,1.56652,1.56611,1.56634,125000000.0
2006-07-11 04:10:00,1.5664,1.56645,1.56629,1.56645,318400001.0
2006-07-11 04:11:00,1.56641,1.56646,1.56623,1.56623,471900002.0
2006-07-11 04:12:00,1.56645,1.56645,1.56635,1.56635,34600000.0
2006-07-11 04:13:00,1.56642,1.56649,1.56625,1.56632,245499997.0
2006-07-11 04:14:00,1.56639,1.5665,1.5663,1.56643,170000002.0
2006-07-11 04:15:00,1.56641,1.56647,1.56628,1.56638,336000000.0
2006-07-11 04:16:00,1.56643,1.56648,1.56621,1.5663,216999999.0
2006-07-11 04:17:00,1.56632,1.56648,1.5663,1.5663,180200002.0
2006-07-11 04:18:00,1.5664,1.56645,1.56632,1.56638,55200000.0
2006-07-11 04:19:00,1.56635,1.5664,1.56618,1.5662,274300001.0
2006-07-11 04:20:00,1.56633,1.56645,1.56617,1.56633,117500002.0
2006-07-11 04:21:00,1.56643,1.56653,1.56631,1.56645,231700001.0
2006-07-11 04:22:00,1.56638,1.56641,1.56618,1.56625,308099998.0
2006-07-11 04:23:00,1.56632,1.56645,1.56617,1.56625,523600003.0
2006-07-11 04:24:00,1.56637,1.56667,1.56637,1.56665,414499990.0
2006-07-11 04:25:00,1.56661,1.56681,1.56639,1.5665,375200000.0
2006-07-11 04:26:00,1.56648,1.56659,1.56642,1.56657,277299998.0
2006-07-11 04:27:00,1.56657,1.5666,1.5663,1.56657,231800000.0
2006-07-11 04:28:00,1.56645,1.56657,1.5664,1.56641,176600002.0
2006-07-11 04:29:00,1.5664,1.56652,1.56635,1.56648,119800003.0
2006-07-11 04:30:00,1.56653,1.56656,1.5663,1.56647,257999994.0
2006-07-11 04:31:00,1.56653,1.56657,1.56645,1.5665,55100001.0
2006-07-11 04:32:00,1.56651,1.56658,1.56642,1.56642,286900002.0
2006-07-11 04:33:00,1.56652,1.56662,1.56638,1.56658,231999995.0
2006-07-11 04:34:00,1.56639,1.56639,1.56624,1.56624,47899999.0
2006-07-11 04:35:00,1.56608,1.56622,1.566,1.56622,173500000.0
2006-07-11 04:36:00,1.56616,1.56627,1.566,1.5662,245499999.0
2006-07-11 04:37:00,1.56628,1.56628,1.56598,1.56602,284499996.0
2006-07-11 04:38:00,1.5662,1.56625,1.5661,1.56618,196500001.0
2006-07-11 04:39:00,1.5662,1.56625,1.56597,1.56608,327599997.0
2006-07-11 04:40:00,1.56618,1.56625,1.56606,1.56617,259599997.0
2006-07-11 04:41:00,1.56603,1.56624,1.56603,1.56608,253099998.0
2006-07-11 04:42:00,1.56611,1.56625,1.5661,1.5662,411200001.0
2006-07-11 04:43:00,1.56609,1.56625,1.56603,1.56603,151300001.0
2006-07-11 04:44:00,1.56614,1.56623,1.56603,1.56613,277100001.0
2006-07-11 04:45:00,1.56592,1.56615,1.56587,1.56603,200699995.0
2006-07-11 04:46:00,1.5661,1.5661,1.566,1.566,105400002.0
2006-07-11 04:47:00,1.56612,1.56617,1.56593,1.56603,190900001.0
2006-07-11 04:48:00,1.56615,1.56615,1.56592,1.56595,250399996.0
2006-07-11 04:49:00,1.56617,1.56617,1.56592,1.56599,313399997.0
2006-07-11 04:50:00,1.56597,1.56613,1.5659,1.56601,228899999.0
2006-07-11 04:51:00,1.56605,1.56615,1.56605,1.56615,48000000.0
2006-07-11 04:52:00,1.56615,1.56615,1.56605,1.56605,17600000.0
2006-07-11 04:53:00,1.56604,1.56621,1.56588,1.56594,230599999.0
2006-07-11 04:54:00,1.56606,1.56622,1.56603,1.56618,290600000.0
2006-07-11 04:55:00,1.5661,1.56615,1.56597,1.56603,36599999.0
2006-07-11 04:56:00,1.56612,1.56624,1.56606,1.56613,352500001.0
2006-07-11 04:57:00,1.56615,1.5662,1.566,1.56613,351500000.0
2006-07-11 04:58:00,1.56617,1.5662,1.56601,1.56605,401799999.0
2006-07-11 04:59:00,1.56615,1.56615,1.56605,1.56605,13600000.0
2006-07-11 05:00:00,1.56606,1.5662,1.56603,1.56615,257200007.0
2006-07-11 05:01:00,1.56606,1.56617,1.56605,1.56605,194800002.0
2006-07-11 05:02:00,1.56593,1.5662,1.56593,1.56615,336999998.0
2006-07-11 05:03:00,1.56607,1.56616,1.56591,1.56606,182900004.0
2006-07-11 05:04:00,1.56615,1.56615,1.56594,1.56594,246699997.0
2006-07-11 05:05:00,1.566,1.5661,1.566,1.5661,12000000.0
2006-07-11 05:06:00,1.56615,1.56615,1.56601,1.56601,41100000.0
2006-07-11 05:07:00,1.56609,1.56615,1.566,1.56612,343600001.0
2006-07-11 05:08:00,1.566,1.56615,1.56593,1.56599,370200004.0
2006-07-11 05:09:00,1.56595,1.56608,1.56595,1.56608,39099999.0
2006-07-11 05:10:00,1.56602,1.56612,1.56597,1.5661,46400000.0
2006-07-11 05:11:00,1.5662,1.5662,1.56594,1.56594,149900001.0
2006-07-11 05:12:00,1.566,1.56618,1.56599,1.56617,466600001.0
2006-07-11 05:13:00,1.56617,1.56621,1.56606,1.56606,225899997.0
2006-07-11 05:14:00,1.56615,1.56622,1.56605,1.56605,365100004.0
2006-07-11 05:15:00,1.56612,1.56612,1.566,1.566,13600000.0
2006-07-11 05:16:00,1.56612,1.56615,1.566,1.56605,78400000.0
2006-07-11 05:17:00,1.5662,1.5662,1.56608,1.56612,68700000.0
2006-07-11 05:18:00,1.56612,1.56625,1.56606,1.56606,274799998.0
2006-07-11 05:19:00,1.5661,1.56626,1.56603,1.56619,220600001.0
2006-07-11 05:20:00,1.56618,1.56618,1.5659,1.56608,196900000.0
2006-07-11 05:21:00,1.56618,1.56623,1.5659,1.5659,285099998.0
2006-07-11 05:22:00,1.56623,1.5663,1.56615,1.56618,205300003.0
2006-07-11 05:23:00,1.56616,1.56627,1.56607,1.56613,182999998.0
2006-07-11 05:24:00,1.56593,1.56637,1.56593,1.56631,294300000.0
2006-07-11 05:25:00,1.56612,1.56629,1.56604,1.56621,284100003.0
2006-07-11 05:26:00,1.5662,1.56625,1.56612,1.56618,145299995.0
2006-07-11 05:27:00,1.56612,1.56625,1.56601,1.56606,372999996.0
2006-07-11 05:28:00,1.5662,1.56625,1.5662,1.56625,87000000.0
2006-07-11 05:29:00,1.56619,1.56628,1.56616,1.56628,158800002.0
2006-07-11 05:30:00,1.56623,1.56627,1.5661,1.56627,146200001.0
2006-07-11 05:31:00,1.56618,1.56626,1.56606,1.56618,166200000.0
2006-07-11 05:32:00,1.56623,1.56623,1.56606,1.56606,279599999.0
2006-07-11 05:33:00,1.56593,1.56623,1.56593,1.56617,256700003.0
2006-07-11 05:34:00,1.56604,1.56623,1.56598,1.56623,215900001.0
2006-07-11 05:35:00,1.56619,1.56619,1.56608,1.56615,108799998.0
2006-07-11 05:36:00,1.5661,1.56622,1.56595,1.56615,355499996.0
2006-07-11 05:37:00,1.56613,1.5662,1.56593,1.5661,341300000.0
2006-07-11 05:38:00,1.5661,1.56625,1.56602,1.56617,238799998.0
2006-07-11 05:39:00,1.5661,1.5662,1.56599,1.56612,224500002.0
2006-07-11 05:40:00,1.5662,1.5662,1.56597,1.56613,302800002.0
2006-07-11 05:41:00,1.56615,1.5662,1.56607,1.56613,43200000.0
2006-07-11 05:42:00,1.56615,1.56615,1.56597,1.56597,143799999.0
2006-07-11 05:43:00,1.5661,1.56622,1.56597,1.56614,187100001.0
2006-07-11 05:44:00,1.5662,1.5662,1.56598,1.56598,125400000.0
2006-07-11 05:45:00,1.56607,1.5662,1.56606,1.56615,151199998.0
2006-07-11 05:46:00,1.5662,1.5662,1.56603,1.56603,69999998.0
2006-07-11 05:47:00,1.5662,1.5662,1.56594,1.56603,278599998.0
2006-07-11 05:48:00,1.56616,1.5662,1.56595,1.56595,398000001.0
2006-07-11 05:49:00,1.5661,1.56617,1.56586,1.56586,408100000.0
2006-07-11 05:50:00,1.56605,1.56613,1.56588,1.56605,359200001.0
2006-07-11 05:51:00,1.56601,1.56625,1.56601,1.56613,137999999.0
2006-07-11 05:52:00,1.56618,1.56626,1.56603,1.56613,402700003.0
2006-07-11 05:53:00,1.56619,1.56622,1.566,1.56602,307000001.0
2006-07-11 05:54:00,1.56605,1.56622,1.56595,1.5661,434400002.0
2006-07-11 05:55:00,1.5661,1.5662,1.56595,1.56605,303600000.0
2006-07-11 05:56:00,1.56619,1.56633,1.56616,1.56626,288500002.0
2006-07-11 05:57:00,1.56613,1.5663,1.5661,1.5663,224000000.0
2006-07-11 05:58:00,1.56618,1.56627,1.56605,1.56622,412300004.0
2006-07-11 05:59:00,1.56625,1.5663,1.56613,1.56625,402699997.0
2006-07-11 06:00:00,1.56615,1.56631,1.56605,1.56631,181000003.0
2006-07-11 06:01:00,1.5663,1.56632,1.5661,1.56612,243800002.0
2006-07-11 06:02:00,1.56615,1.56625,1.56615,1.56625,225400001.0
2006-07-11 06:03:00,1.5662,1.56634,1.5662,1.56632,368500002.0
2006-07-11 06:04:00,1.56612,1.5663,1.56608,1.56625,284900002.0
2006-07-11 06:05:00,1.56626,1.56631,1.56613,1.56613,158200000.0
2006-07-11 06:06:00,1.5663,1.56632,1.56615,1.56615,343000000.0
2006-07-11 06:07:00,1.56606,1.56621,1.56588,1.56605,144999999.0
2006-07-11 06:08:00,1.56615,1.5662,1.56591,1.56591,295200004.0
2006-07-11 06:09:00,1.5662,1.56622,1.56598,1.56606,481100010.0
2006-07-11 06:10:00,1.56603,1.56615,1.56589,1.56607,321900006.0
2006-07-11 06:11:00,1.56612,1.56626,1.566,1.56615,291400001.0
2006-07-11 06:12:00,1.56609,1.56622,1.56596,1.56616,208199997.0
2006-07-11 06:13:00,1.56619,1.56619,1.56607,1.56609,184799998.0
2006-07-11 06:14:00,1.56616,1.56623,1.56603,1.56616,207800001.0
2006-07-11 06:15:00,1.56627,1.5663,1.5662,1.56624,208399999.0
2006-07-11 06:16:00,1.56615,1.56625,1.56615,1.56625,12000000.0
2006-07-11 06:17:00,1.56615,1.5663,1.56611,1.56622,247699999.0
2006-07-11 06:18:00,1.5662,1.56627,1.56606,1.56621,274000000.0
2006-07-11 06:19:00,1.5662,1.56625,1.566,1.566,223500000.0
2006-07-11 06:20:00,1.56627,1.5663,1.56607,1.56613,199900000.0
2006-07-11 06:21:00,1.56617,1.56629,1.56612,1.56617,87799999.0
2006-07-11 06:22:00,1.56622,1.5663,1.56605,1.5662,328399997.0
2006-07-11 06:23:00,1.56617,1.5663,1.566,1.56625,661500003.0
2006-07-11 06:24:00,1.56625,1.56627,1.56603,1.56619,244300005.0
2006-07-11 06:25:00,1.56612,1.56625,1.56608,1.56618,267900000.0
2006-07-11 06:26:00,1.56619,1.56627,1.56593,1.56617,161599998.0
2006-07-11 06:27:00,1.5662,1.56628,1.56609,1.56625,188300002.0
2006-07-11 06:28:00,1.56628,1.56628,1.56603,1.56606,299600001.0
2006-07-11 06:29:00,1.56627,1.56627,1.5661,1.56625,250800003.0
2006-07-11 06:30:00,1.56611,1.56618,1.56602,1.56616,168299999.0
2006-07-11 06:31:00,1.56623,1.56623,1.56606,1.56606,41600000.0
2006-07-11 06:32:00,1.5662,1.56625,1.56612,1.56612,233299999.0
2006-07-11 06:33:00,1.56606,1.56623,1.56606,1.56623,86200002.0
2006-07-11 06:34:00,1.56621,1.56629,1.56608,1.56626,199799999.0
2006-07-11 06:35:00,1.56607,1.56628,1.56607,1.5662,214299998.0
2006-07-11 06:36:00,1.56605,1.56618,1.56592,1.56608,97400000.0
2006-07-11 06:37:00,1.5662,1.5662,1.56615,1.56615,51000000.0
2006-07-11 06:38:00,1.56604,1.56619,1.56602,1.56608,115800000.0
2006-07-11 06:39:00,1.56603,1.5662,1.56597,1.56608,160899999.0
2006-07-11 06:40:00,1.56617,1.56625,1.56604,1.56604,395800005.0
2006-07-11 06:41:00,1.56617,1.56625,1.56603,1.56615,58600000.0
2006-07-11 06:42:00,1.5661,1.56625,1.5661,1.56625,355800001.0
2006-07-11 06:43:00,1.56615,1.56623,1.56598,1.56618,254000000.0
2006-07-11 06:44:00,1.56602,1.5662,1.56602,1.5662,93200000.0
2006-07-11 06:45:00,1.56613,1.56625,1.566,1.566,214400000.0
2006-07-11 06:46:00,1.5661,1.56625,1.56599,1.56615,222100005.0
2006-07-11 06:47:00,1.56612,1.56625,1.56602,1.56602,217500001.0
2006-07-11 06:48:00,1.56625,1.56629,1.56612,1.56619,185999999.0
2006-07-11 06:49:00,1.56625,1.56626,1.56607,1.56607,221999999.0
2006-07-11 06:50:00,1.56616,1.5663,1.56603,1.5662,393700001.0
2006-07-11 06:51:00,1.56616,1.56626,1.56614,1.56624,42299999.0
2006-07-11 06:52:00,1.56618,1.5663,1.56606,1.56612,330900006.0
2006-07-11 06:53:00,1.5662,1.5662,1.56605,1.56609,304600006.0
2006-07-11 06:54:00,1.56603,1.5663,1.56603,1.56619,328099995.0
2006-07-11 06:55:00,1.56618,1.56625,1.56603,1.56622,215199997.0
2006-07-11 06:56:00,1.56602,1.5662,1.56602,1.56618,143900000.0
2006-07-11 06:57:00,1.56622,1.56631,1.56606,1.56611,172699998.0
2006-07-11 06:58:00,1.56625,1.56625,1.5662,1.5662,278500007.0
2006-07-11 06:59:00,1.56612,1.56625,1.56612,1.56622,329999998.0
2006-07-11 07:00:00,1.56618,1.56624,1.56603,1.56616,385600000.0
2006-07-11 07:01:00,1.5661,1.56625,1.56608,1.56611,308599998.0
2006-07-11 07:02:00,1.56617,1.56618,1.56607,1.56608,55900002.0
2006-07-11 07:03:00,1.5661,1.5662,1.5661,1.5662,251500003.0
2006-07-11 07:04:00,1.56591,1.56625,1.56591,1.56625,407000000.0
2006-07-11 07:05:00,1.56622,1.56625,1.56607,1.56618,141499999.0
2006-07-11 07:06:00,1.566,1.56615,1.566,1.56615,74300001.0
2006-07-11 07:07:00,1.56619,1.56625,1.56602,1.56625,159799997.0
2006-07-11 07:08:00,1.56613,1.56633,1.56608,1.56619,368500003.0
2006-07-11 07:09:00,1.5662,1.56641,1.56612,1.56625,443999998.0
2006-07-11 07:10:00,1.56607,1.5663,1.56607,1.5663,105400002.0
2006-07-11 07:11:00,1.56614,1.56634,1.56614,1.56626,286800001.0
2006-07-11 07:12:00,1.56627,1.56628,1.56614,1.56615,247599999.0
2006-07-11 07:13:00,1.56606,1.5663,1.56606,1.56623,276200001.0
2006-07-11 07:14:00,1.56618,1.56627,1.56606,1.56619,96800002.0
2006-07-11 07:15:00,1.5662,1.56625,1.566,1.56618,372599999.0
2006-07-11 07:16:00,1.56615,1.5662,1.56601,1.56608,362700000.0
2006-07-11 07:17:00,1.56619,1.56622,1.56607,1.56622,255799999.0
2006-07-11 07:18:00,1.56609,1.56627,1.56604,1.56623,200799999.0
2006-07-11 07:19:00,1.56612,1.56627,1.56607,1.56607,268600001.0
2006-07-11 07:20:00,1.56603,1.56626,1.56603,1.56618,181400000.0
2006-07-11 07:21:00,1.5661,1.56627,1.56604,1.56617,221100001.0
2006-07-11 07:22:00,1.566,1.5663,1.566,1.5663,308900000.0
2006-07-11 07:23:00,1.56617,1.5662,1.56605,1.56609,118899998.0
2006-07-11 07:24:00,1.56625,1.56625,1.56604,1.56604,260500001.0
2006-07-11 07:25:00,1.56617,1.5662,1.56603,1.56609,285200004.0
2006-07-11 07:26:00,1.56615,1.56625,1.56591,1.5662,299999999.0
2006-07-11 07:27:00,1.56618,1.56619,1.56596,1.56607,267600004.0
2006-07-11 07:28:00,1.56622,1.56628,1.56605,1.56617,136400000.0
2006-07-11 07:29:00,1.5662,1.56625,1.56607,1.56617,225900000.0
2006-07-11 07:30:00,1.56609,1.56625,1.56608,1.56625,254199996.0
2006-07-11 07:31:00,1.56616,1.56623,1.56616,1.56623,32800000.0
2006-07-11 07:32:00,1.56628,1.56633,1.56608,1.56608,279500003.0
2006-07-11 07:33:00,1.56625,1.56629,1.56606,1.56621,231800007.0
2006-07-11 07:34:00,1.56625,1.5663,1.56609,1.56615,555100001.0
2006-07-11 07:35:00,1.56622,1.56629,1.56612,1.56623,254499999.0
2006-07-11 07:36:00,1.56611,1.56639,1.56611,1.56622,377899999.0
2006-07-11 07:37:00,1.56619,1.56628,1.56612,1.56622,531100000.0
2006-07-11 07:38:00,1.56607,1.56618,1.56607,1.56618,64000000.0
2006-07-11 07:39:00,1.56615,1.56623,1.56605,1.56619,225399997.0
2006-07-11 07:40:00,1.56615,1.56621,1.56602,1.56614,166899995.0
2006-07-11 07:41:00,1.56599,1.56617,1.56585,1.56617,244400001.0
2006-07-11 07:42:00,1.56607,1.56622,1.56598,1.56615,270799996.0
2006-07-11 07:43:00,1.56595,1.5661,1.5659,1.5661,365899994.0
2006-07-11 07:44:00,1.56591,1.5661,1.56591,1.56594,131100002.0
2006-07-11 07:45:00,1.56604,1.56611,1.56594,1.56606,287000003.0
2006-07-11 07:46:00,1.56603,1.5661,1.56597,1.56605,97400002.0
2006-07-11 07:47:00,1.56605,1.5661,1.56591,1.56595,414000006.0
2006-07-11 07:48:00,1.56607,1.5661,1.56589,1.56595,336100004.0
2006-07-11 07:49:00,1.56591,1.5661,1.5659,1.56605,338199998.0
2006-07-11 07:50:00,1.56595,1.56605,1.56595,1.56605,95699997.0
2006-07-11 07:51:00,1.56605,1.56624,1.5659,1.56602,358799999.0
2006-07-11 07:52:00,1.56594,1.5661,1.56589,1.56595,210199998.0
2006-07-11 07:53:00,1.56598,1.56605,1.56589,1.56605,90100000.0
2006-07-11 07:54:00,1.56595,1.56618,1.56577,1.56611,173399999.0
2006-07-11 07:55:00,1.56605,1.56617,1.56601,1.56601,194000001.0
2006-07-11 07:56:00,1.56619,1.56622,1.56616,1.5662,100599998.0
2006-07-11 07:57:00,1.56604,1.56619,1.566,1.56604,243800000.0
2006-07-11 07:58:00,1.56595,1.56608,1.56595,1.56608,27200000.0
2006-07-11 07:59:00,1.56609,1.56616,1.56599,1.56613,308400002.0
2006-07-11 08:00:00,1.56612,1.56624,1.56591,1.56604,340900000.0
2006-07-11 08:01:00,1.566,1.56619,1.56596,1.56619,489799997.0
2006-07-11 08:02:00,1.5662,1.5662,1.56592,1.56603,219599996.0
2006-07-11 08:03:00,1.56604,1.56618,1.56592,1.56608,261900003.0
2006-07-11 08:04:00,1.56607,1.56618,1.56607,1.56618,85100001.0
2006-07-11 08:05:00,1.56622,1.56628,1.56622,1.56628,35200000.0
2006-07-11 08:06:00,1.56627,1.5664,1.56604,1.56604,245800000.0
2006-07-11 08:07:00,1.5662,1.56633,1.56608,1.5663,449300013.0
2006-07-11 08:08:00,1.56627,1.56638,1.56619,1.56638,137500000.0
2006-07-11 08:09:00,1.56623,1.56631,1.5661,1.56617,119300001.0
2006-07-11 08:10:00,1.56612,1.56627,1.56585,1.5662,352399996.0
2006-07-11 08:11:00,1.56607,1.56634,1.56607,1.56633,283400002.0
2006-07-11 08:12:00,1.56611,1.56611,1.56596,1.56596,29500000.0
2006-07-11 08:13:00,1.56595,1.56609,1.56589,1.56608,242699999.0
2006-07-11 08:14:00,1.56603,1.56609,1.56585,1.56585,292800002.0
2006-07-11 08:15:00,1.56617,1.5662,1.56598,1.56613,288100000.0
2006-07-11 08:16:00,1.56607,1.56614,1.56582,1.56614,257300001.0
2006-07-11 08:17:00,1.56598,1.56604,1.56589,1.56604,85400000.0
2006-07-11 08:18:00,1.56599,1.56599,1.56591,1.56599,33299999.0
2006-07-11 08:19:00,1.56592,1.56602,1.56579,1.56602,223599994.0
2006-07-11 08:20:00,1.56595,1.56602,1.56583,1.566,199099999.0
2006-07-11 08:21:00,1.56593,1.56608,1.56575,1.566,100600001.0
2006-07-11 08:22:00,1.56602,1.56606,1.56588,1.56596,254200004.0
2006-07-11 08:23:00,1.56603,1.56608,1.56573,1.56599,302200005.0
2006-07-11 08:24:00,1.56599,1.56606,1.56578,1.56587,321300002.0
2006-07-11 08:25:00,1.56602,1.56603,1.56589,1.56591,172599999.0
2006-07-11 08:26:00,1.56607,1.56607,1.56584,1.56588,272300001.0
2006-07-11 08:27:00,1.56594,1.56621,1.56578,1.56611,243400005.0
2006-07-11 08:28:00,1.56603,1.56617,1.56595,1.56595,279599996.0
2006-07-11 08:29:00,1.56604,1.56623,1.56601,1.56613,166500002.0
2006-07-11 08:30:00,1.56609,1.56622,1.56602,1.56609,304800004.0
2006-07-11 08:31:00,1.56614,1.56623,1.566,1.56609,358700001.0
2006-07-11 08:32:00,1.5662,1.56624,1.56604,1.56604,276199998.0
2006-07-11 08:33:00,1.56608,1.56617,1.56596,1.5661,272800000.0
2006-07-11 08:34:00,1.566,1.56615,1.566,1.56615,139999999.0
2006-07-11 08:35:00,1.56615,1.56615,1.5661,1.5661,63900000.0
2006-07-11 08:36:00,1.56597,1.56613,1.56597,1.56605,95800002.0
2006-07-11 08:37:00,1.56606,1.56621,1.566,1.5662,304000001.0
2006-07-11 08:38:00,1.56616,1.56628,1.56611,1.56621,239800000.0
2006-07-11 08:39:00,1.56625,1.56632,1.56616,1.56626,160600002.0
2006-07-11 08:40:00,1.56628,1.5663,1.56607,1.5663,149600000.0
2006-07-11 08:41:00,1.56632,1.56632,1.56601,1.56608,323600004.0
2006-07-11 08:42:00,1.56612,1.56627,1.56609,1.5662,326499999.0
2006-07-11 08:43:00,1.56619,1.56623,1.56609,1.56611,90299998.0
2006-07-11 08:44:00,1.56618,1.56635,1.56614,1.56621,450500003.0
2006-07-11 08:45:00,1.56635,1.56652,1.56603,1.5663,265400003.0
2006-07-11 08:46:00,1.56594,1.56625,1.56594,1.5661,216500003.0
2006-07-11 08:47:00,1.5662,1.56643,1.56617,1.56643,483200001.0
2006-07-11 08:48:00,1.5664,1.56657,1.56625,1.56652,232600001.0
2006-07-11 08:49:00,1.56646,1.56652,1.56628,1.56632,218599999.0
2006-07-11 08:50:00,1.56622,1.56646,1.56622,1.56629,327999998.0
2006-07-11 08:51:00,1.56623,1.5664,1.56623,1.5664,56700001.0
2006-07-11 08:52:00,1.56646,1.56653,1.56632,1.56648,226200000.0
2006-07-11 08:53:00,1.56647,1.56662,1.56639,1.56653,170199999.0
2006-07-11 08:54:00,1.56656,1.56676,1.56646,1.56651,197099997.0
2006-07-11 08:55:00,1.56656,1.56664,1.56649,1.56656,42900000.0
2006-07-11 08:56:00,1.5664,1.56657,1.56637,1.56638,333700005.0
2006-07-11 08:57:00,1.56656,1.56676,1.56652,1.56658,181999997.0
2006-07-11 08:58:00,1.56644,1.56672,1.56644,1.56672,108100001.0
2006-07-11 08:59:00,1.5667,1.56672,1.56652,1.56655,249199999.0
2006-07-11 09:00:00,1.56658,1.56673,1.56646,1.56665,257300001.0
2006-07-11 09:01:00,1.5666,1.56674,1.56652,1.5666,255000002.0
2006-07-11 09:02:00,1.56659,1.56678,1.56659,1.56678,107200000.0
2006-07-11 09:03:00,1.56678,1.56681,1.56646,1.56675,421100004.0
2006-07-11 09:04:00,1.56669,1.5668,1.56659,1.56671,199600002.0
2006-07-11 09:05:00,1.56677,1.56677,1.56634,1.56646,308199997.0
2006-07-11 09:06:00,1.56649,1.56661,1.5664,1.56645,226899999.0
2006-07-11 09:07:00,1.56658,1.56669,1.56644,1.56657,373499998.0
2006-07-11 09:08:00,1.56661,1.56661,1.56638,1.5664,266400002.0
2006-07-11 09:09:00,1.56652,1.56661,1.56636,1.56643,268700001.0
2006-07-11 09:10:00,1.56645,1.56652,1.56633,1.5665,372499996.0
2006-07-11 09:11:00,1.56645,1.56652,1.56633,1.56633,214900000.0
2006-07-11 09:12:00,1.56636,1.56647,1.56633,1.56633,342499997.0
2006-07-11 09:13:00,1.5664,1.56648,1.56631,1.56645,351600003.0
2006-07-11 09:14:00,1.56642,1.56648,1.56626,1.56631,351100000.0
2006-07-11 09:15:00,1.56637,1.56642,1.56614,1.56616,401999997.0
2006-07-11 09:16:00,1.5661,1.56628,1.5661,1.56612,311399997.0
2006-07-11 09:17:00,1.56612,1.56617,1.56592,1.566,426500003.0
2006-07-11 09:18:00,1.56621,1.56624,1.56599,1.5661,430799992.0
2006-07-11 09:19:00,1.5661,1.56615,1.56597,1.56603,109500002.0
2006-07-11 09:20:00,1.56605,1.56628,1.56604,1.56604,187400000.0
2006-07-11 09:21:00,1.56615,1.56625,1.56592,1.56603,229399997.0
2006-07-11 09:22:00,1.56613,1.56632,1.56613,1.56632,98300000.0
2006-07-11 09:23:00,1.56622,1.56638,1.5662,1.56638,191599999.0
2006-07-11 09:24:00,1.56637,1.56649,1.56625,1.56637,318199995.0
2006-07-11 09:25:00,1.56619,1.56635,1.5661,1.56635,244799998.0
2006-07-11 09:26:00,1.56631,1.56642,1.56631,1.56635,236400001.0
2006-07-11 09:27:00,1.56634,1.56645,1.56611,1.56639,225999998.0
2006-07-11 09:28:00,1.56645,1.56648,1.56622,1.56635,365999998.0
2006-07-11 09:29:00,1.56639,1.56641,1.56618,1.56625,170800001.0
2006-07-11 09:30:00,1.56633,1.56633,1.56624,1.56624,34400000.0
2006-07-11 09:31:00,1.56614,1.56623,1.56601,1.56601,309799998.0
2006-07-11 09:32:00,1.56604,1.56623,1.56602,1.56614,254600003.0
2006-07-11 09:33:00,1.56623,1.56623,1.56603,1.56609,245600001.0
2006-07-11 09:34:00,1.5662,1.5662,1.56599,1.56599,125600001.0
2006-07-11 09:35:00,1.56606,1.56622,1.56606,1.5662,234099997.0
2006-07-11 09:36:00,1.56595,1.56615,1.56591,1.56591,259500001.0
2006-07-11 09:37:00,1.56591,1.56591,1.56553,1.56564,305700002.0
2006-07-11 09:38:00,1.56563,1.5657,1.56534,1.56555,300900007.0
2006-07-11 09:39:00,1.56559,1.56573,1.56551,1.56573,264600005.0
2006-07-11 09:40:00,1.56552,1.56566,1.56539,1.56556,302000002.0
2006-07-11 09:41:00,1.56558,1.56558,1.56537,1.5654,275300001.0
2006-07-11 09:42:00,1.56554,1.56563,1.56543,1.56555,235800002.0
2006-07-11 09:43:00,1.5655,1.56571,1.56537,1.56567,335199998.0
2006-07-11 09:44:00,1.56552,1.56567,1.56539,1.56555,206499998.0
2006-07-11 09:45:00,1.56553,1.56553,1.56531,1.56531,42800000.0
2006-07-11 09:46:00,1.56537,1.56559,1.56529,1.56541,329000003.0
2006-07-11 09:47:00,1.56546,1.56546,1.56524,1.56529,216700000.0
2006-07-11 09:48:00,1.56538,1.56539,1.56498,1.56509,313299997.0
2006-07-11 09:49:00,1.56515,1.56528,1.56508,1.5651,196600001.0
2006-07-11 09:50:00,1.56526,1.56526,1.56491,1.56509,275000002.0
2006-07-11 09:51:00,1.56508,1.56515,1.56484,1.56505,280199999.0
2006-07-11 09:52:00,1.565,1.56513,1.56487,1.56488,331600000.0
2006-07-11 09:53:00,1.56501,1.5652,1.565,1.56516,270300002.0
2006-07-11 09:54:00,1.56512,1.56527,1.56508,1.56525,368500006.0
2006-07-11 09:55:00,1.56528,1.56535,1.56506,1.56525,206099999.0
2006-07-11 09:56:00,1.56514,1.56537,1.56514,1.56537,144099999.0
2006-07-11 09:57:00,1.56545,1.56558,1.56533,1.56542,288400002.0
2006-07-11 09:58:00,1.56542,1.56551,1.56529,1.56542,441500003.0
2006-07-11 09:59:00,1.56532,1.56559,1.56527,1.56541,312499999.0
2006-07-11 10:00:00,1.56554,1.5656,1.56539,1.5654,301199998.0
2006-07-11 10:01:00,1.56554,1.56556,1.56531,1.56549,311100002.0
2006-07-11 10:02:00,1.56543,1.56551,1.56525,1.56534,369399998.0
2006-07-11 10:03:00,1.56535,1.56552,1.56522,1.56529,221800002.0
2006-07-11 10:04:00,1.56531,1.56535,1.56516,1.56516,423400002.0
2006-07-11 10:05:00,1.56518,1.56543,1.56511,1.56535,341800001.0
2006-07-11 10:06:00,1.56531,1.56531,1.56512,1.56522,314200001.0
2006-07-11 10:07:00,1.5652,1.5652,1.56491,1.56501,377300002.0
2006-07-11 10:08:00,1.56494,1.56518,1.5649,1.56518,526799993.0
2006-07-11 10:09:00,1.56505,1.56505,1.56487,1.56492,206100001.0
2006-07-11 10:10:00,1.56495,1.56513,1.56482,1.56497,390900003.0
2006-07-11 10:11:00,1.56499,1.5651,1.5648,1.56502,301599998.0
2006-07-11 10:12:00,1.56495,1.56497,1.56475,1.56477,336200006.0
2006-07-11 10:13:00,1.56502,1.56508,1.56489,1.56489,169700002.0
2006-07-11 10:14:00,1.56498,1.56514,1.56485,1.56514,420300005.0
2006-07-11 10:15:00,1.56508,1.56515,1.565,1.5651,238000001.0
2006-07-11 10:16:00,1.5652,1.56528,1.56508,1.56516,217800000.0
2006-07-11 10:17:00,1.56521,1.56533,1.56515,1.56525,261000001.0
2006-07-11 10:18:00,1.56525,1.56537,1.56514,1.56517,254800000.0
2006-07-11 10:19:00,1.56513,1.56534,1.56512,1.56525,371500002.0
2006-07-11 10:20:00,1.56502,1.5652,1.56502,1.5652,95900004.0
2006-07-11 10:21:00,1.56501,1.56525,1.56501,1.56517,158100000.0
2006-07-11 10:22:00,1.56529,1.5653,1.56514,1.56515,302900001.0
2006-07-11 10:23:00,1.56525,1.56525,1.56504,1.56518,175300001.0
2006-07-11 10:24:00,1.56519,1.56527,1.56505,1.56527,186999997.0
2006-07-11 10:25:00,1.56517,1.56525,1.5649,1.5651,505799997.0
2006-07-11 10:26:00,1.56512,1.56528,1.56509,1.56515,412100001.0
2006-07-11 10:27:00,1.56516,1.56525,1.56502,1.56515,264700003.0
2006-07-11 10:28:00,1.5651,1.5652,1.56486,1.5649,298900000.0
2006-07-11 10:29:00,1.56479,1.56513,1.56477,1.56493,429799997.0
2006-07-11 10:30:00,1.56507,1.56547,1.56505,1.56528,185500003.0
2006-07-11 10:31:00,1.5654,1.56559,1.56536,1.56551,438299997.0
2006-07-11 10:32:00,1.56541,1.56561,1.56534,1.56546,380900002.0
2006-07-11 10:33:00,1.56545,1.56558,1.56535,1.56558,193100002.0
2006-07-11 10:34:00,1.56562,1.56571,1.56541,1.56545,258799999.0
2006-07-11 10:35:00,1.56549,1.5657,1.56543,1.56555,382000004.0
2006-07-11 10:36:00,1.56558,1.56561,1.56548,1.56554,183099999.0
2006-07-11 10:37:00,1.56558,1.56558,1.56535,1.56545,306700003.0
2006-07-11 10:38:00,1.56555,1.56568,1.56542,1.56548,442400001.0
2006-07-11 10:39:00,1.56557,1.5658,1.56545,1.5657,282700007.0
2006-07-11 10:40:00,1.56551,1.56568,1.5655,1.56566,226000000.0
2006-07-11 10:41:00,1.56558,1.56558,1.56533,1.56533,429600000.0
2006-07-11 10:42:00,1.56552,1.56552,1.56514,1.56528,307499998.0
2006-07-11 10:43:00,1.56529,1.56547,1.56507,1.5654,358699999.0
2006-07-11 10:44:00,1.5654,1.56552,1.56527,1.56551,246099996.0
2006-07-11 10:45:00,1.56557,1.56557,1.56535,1.56547,252400000.0
2006-07-11 10:46:00,1.56547,1.56554,1.56533,1.5655,262500000.0
2006-07-11 10:47:00,1.56551,1.56559,1.56537,1.56553,219100002.0
2006-07-11 10:48:00,1.56547,1.56559,1.56547,1.56559,79200000.0
2006-07-11 10:49:00,1.56532,1.56546,1.56526,1.56546,338899996.0
2006-07-11 10:50:00,1.56538,1.56543,1.56527,1.56527,145400000.0
2006-07-11 10:51:00,1.56533,1.56557,1.56518,1.56546,570900000.0
2006-07-11 10:52:00,1.56535,1.56551,1.56523,1.56546,438500008.0
2006-07-11 10:53:00,1.56542,1.56551,1.56532,1.56547,243299999.0
2006-07-11 10:54:00,1.56534,1.56551,1.56533,1.56546,203899997.0
2006-07-11 10:55:00,1.56544,1.56556,1.56531,1.56539,258999999.0
2006-07-11 10:56:00,1.56546,1.56553,1.56528,1.56553,261900000.0
2006-07-11 10:57:00,1.5654,1.56558,1.56534,1.56558,116200001.0
2006-07-11 10:58:00,1.56554,1.56554,1.56538,1.56538,180100002.0
2006-07-11 10:59:00,1.5655,1.5655,1.56524,1.56535,232400000.0
2006-07-11 11:00:00,1.56546,1.56548,1.5651,1.5651,453500001.0
2006-07-11 11:01:00,1.56514,1.56532,1.56507,1.5652,533999997.0
2006-07-11 11:02:00,1.56534,1.5654,1.56502,1.56533,469499994.0
2006-07-11 11:03:00,1.56535,1.56554,1.56533,1.56542,277200001.0
2006-07-11 11:04:00,1.56515,1.56541,1.56503,1.56531,114200000.0
2006-07-11 11:05:00,1.56545,1.56549,1.56531,1.56542,271100002.0
2006-07-11 11:06:00,1.56545,1.56552,1.56525,1.56525,146200000.0
2006-07-11 11:07:00,1.56542,1.56547,1.56523,1.56536,419100000.0
2006-07-11 11:08:00,1.56532,1.56543,1.56532,1.56543,64200000.0
2006-07-11 11:09:00,1.56538,1.56552,1.56531,1.56551,312899999.0
2006-07-11 11:10:00,1.56534,1.56545,1.56527,1.56542,227200000.0
2006-07-11 11:11:00,1.56543,1.5655,1.56537,1.56545,64600001.0
2006-07-11 11:12:00,1.56545,1.56552,1.56532,1.5654,336300000.0
2006-07-11 11:13:00,1.56551,1.56557,1.56537,1.56552,199900000.0
2006-07-11 11:14:00,1.56555,1.56562,1.56541,1.56551,317200001.0
2006-07-11 11:15:00,1.56549,1.56549,1.56528,1.56542,272099997.0
2006-07-11 11:16:00,1.5654,1.56547,1.56525,1.56539,246099998.0
2006-07-11 11:17:00,1.56536,1.56546,1.56524,1.56531,298700004.0
2006-07-11 11:18:00,1.56545,1.5655,1.56534,1.56543,191000004.0
2006-07-11 11:19:00,1.56541,1.56551,1.56526,1.56542,356499994.0
2006-07-11 11:20:00,1.56551,1.56552,1.56531,1.56533,444799996.0
2006-07-11 11:21:00,1.56542,1.56554,1.56538,1.56554,463100001.0
2006-07-11 11:22:00,1.56532,1.5655,1.56527,1.56543,169899995.0
2006-07-11 11:23:00,1.56545,1.56553,1.56532,1.56532,225300003.0
2006-07-11 11:24:00,1.56536,1.5658,1.56536,1.5658,501699996.0
2006-07-11 11:25:00,1.56583,1.56597,1.56557,1.56587,292000003.0
2006-07-11 11:26:00,1.56592,1.56599,1.56582,1.56592,230399997.0
2006-07-11 11:27:00,1.56586,1.56601,1.56586,1.56599,485200004.0
2006-07-11 11:28:00,1.56584,1.56608,1.56584,1.56599,348600003.0
2006-07-11 11:29:00,1.566,1.56611,1.56585,1.56585,375000002.0
2006-07-11 11:30:00,1.56589,1.56609,1.56584,1.56595,363299996.0
2006-07-11 11:31:00,1.56587,1.56613,1.56587,1.56602,239700001.0
2006-07-11 11:32:00,1.56604,1.56619,1.56593,1.5661,334799998.0
2006-07-11 11:33:00,1.56618,1.56633,1.56607,1.56633,288399999.0
2006-07-11 11:34:00,1.56617,1.56632,1.56607,1.56629,478600001.0
2006-07-11 11:35:00,1.56629,1.56633,1.56609,1.56618,182800002.0
2006-07-11 11:36:00,1.56626,1.56637,1.56615,1.56637,352700002.0
2006-07-11 11:37:00,1.56636,1.56636,1.56618,1.56618,405699998.0
2006-07-11 11:38:00,1.56634,1.56634,1.56617,1.56625,135899999.0
2006-07-11 11:39:00,1.56623,1.56626,1.5661,1.56611,357999997.0
2006-07-11 11:40:00,1.56601,1.56626,1.56601,1.56617,280599999.0
2006-07-11 11:41:00,1.5661,1.56618,1.5659,1.56609,340500001.0
2006-07-11 11:42:00,1.56592,1.56619,1.5659,1.56601,295000001.0
2006-07-11 11:43:00,1.56599,1.56616,1.5659,1.56607,348700003.0
2006-07-11 11:44:00,1.56599,1.56616,1.56597,1.56601,205800001.0
2006-07-11 11:45:00,1.56603,1.56621,1.566,1.56615,238799998.0
2006-07-11 11:46:00,1.56619,1.56619,1.56596,1.56596,190699996.0
2006-07-11 11:47:00,1.5659,1.56624,1.56587,1.56624,239800001.0
2006-07-11 11:48:00,1.56622,1.56634,1.56607,1.5662,252200002.0
2006-07-11 11:49:00,1.56621,1.56645,1.56616,1.56619,332900001.0
2006-07-11 11:50:00,1.5664,1.56649,1.56631,1.5664,317700004.0
2006-07-11 11:51:00,1.56635,1.56647,1.56617,1.56647,440100001.0
2006-07-11 11:52:00,1.5665,1.56678,1.56637,1.56669,347099999.0
2006-07-11 11:53:00,1.5668,1.56693,1.56674,1.56679,366700002.0
2006-07-11 11:54:00,1.56672,1.56672,1.56646,1.56647,314799998.0
2006-07-11 11:55:00,1.56662,1.56674,1.56646,1.56656,452100000.0
2006-07-11 11:56:00,1.56654,1.56671,1.56654,1.56666,248000001.0
2006-07-11 11:57:00,1.56664,1.56685,1.56653,1.56677,279300000.0
2006-07-11 11:58:00,1.56687,1.56693,1.56674,1.56685,327500003.0
2006-07-11 11:59:00,1.56685,1.56693,1.56665,1.56671,320300000.0
2006-07-11 12:00:00,1.56684,1.56684,1.56657,1.56657,324300002.0
2006-07-11 12:01:00,1.5667,1.5668,1.56655,1.56661,349399997.0
2006-07-11 12:02:00,1.5668,1.56688,1.56669,1.56681,263599999.0
2006-07-11 12:03:00,1.56672,1.56684,1.56654,1.56684,269900000.0
2006-07-11 12:04:00,1.56667,1.56684,1.56666,1.56668,264799998.0
2006-07-11 12:05:00,1.56687,1.56691,1.56665,1.56665,154300001.0
2006-07-11 12:06:00,1.56673,1.56682,1.5665,1.56676,360800002.0
2006-07-11 12:07:00,1.56675,1.5668,1.56655,1.56655,200600002.0
2006-07-11 12:08:00,1.56671,1.56679,1.56655,1.56675,307800001.0
2006-07-11 12:09:00,1.56683,1.56683,1.56668,1.56668,245799997.0
2006-07-11 12:10:00,1.56685,1.56685,1.56654,1.56654,217000000.0
2006-07-11 12:11:00,1.5666,1.56678,1.56647,1.56678,407799998.0
2006-07-11 12:12:00,1.5667,1.56682,1.56666,1.56678,428100000.0
2006-07-11 12:13:00,1.5667,1.56684,1.5667,1.56684,45100000.0
2006-07-11 12:14:00,1.56674,1.56685,1.56665,1.56675,276199998.0
2006-07-11 12:15:00,1.56684,1.56689,1.56676,1.56683,362700000.0
2006-07-11 12:16:00,1.56676,1.56685,1.56664,1.56665,180500001.0
2006-07-11 12:17:00,1.56673,1.56675,1.56658,1.56669,330500003.0
2006-07-11 12:18:00,1.56671,1.56677,1.5665,1.5665,339100007.0
2006-07-11 12:19:00,1.56652,1.56677,1.56652,1.56677,263000000.0
2006-07-11 12:20:00,1.56664,1.56678,1.56655,1.56675,354700001.0
2006-07-11 12:21:00,1.56665,1.56681,1.56658,1.5667,384700001.0
2006-07-11 12:22:00,1.56662,1.56681,1.56657,1.56681,373800005.0
2006-07-11 12:23:00,1.56669,1.5668,1.56649,1.56665,204200002.0
2006-07-11 12:24:00,1.56672,1.56692,1.56663,1.56683,274700001.0
2006-07-11 12:25:00,1.56698,1.56699,1.56673,1.56673,533799998.0
2006-07-11 12:26:00,1.56675,1.56692,1.56672,1.56684,326300003.0
2006-07-11 12:27:00,1.56672,1.56684,1.56664,1.56684,209900000.0
2006-07-11 12:28:00,1.56658,1.5669,1.56658,1.56688,311099999.0
2006-07-11 12:29:00,1.56679,1.56679,1.56654,1.56656,212299999.0
2006-07-11 12:30:00,1.56677,1.56684,1.56662,1.56667,387500003.0
2006-07-11 12:31:00,1.56677,1.56692,1.56666,1.56692,164899999.0
2006-07-11 12:32:00,1.56685,1.56693,1.56663,1.56678,331399999.0
2006-07-11 12:33:00,1.56682,1.56682,1.56663,1.56666,293600002.0
2006-07-11 12:34:00,1.56657,1.56671,1.56648,1.56656,206899995.0
2006-07-11 12:35:00,1.56652,1.5667,1.56647,1.56655,311900002.0
2006-07-11 12:36:00,1.56657,1.56665,1.56646,1.56655,347700002.0
2006-07-11 12:37:00,1.56644,1.56665,1.56641,1.56662,498800001.0
2006-07-11 12:38:00,1.56643,1.56657,1.56637,1.56649,351100002.0
2006-07-11 12:39:00,1.56652,1.5666,1.56643,1.56644,270200002.0
2006-07-11 12:40:00,1.56643,1.56662,1.56635,1.56653,234599997.0
2006-07-11 12:41:00,1.56646,1.56663,1.56635,1.5665,289700004.0
2006-07-11 12:42:00,1.56654,1.56658,1.56639,1.56639,189599998.0
2006-07-11 12:43:00,1.5665,1.5665,1.56623,1.56636,222700000.0
2006-07-11 12:44:00,1.5664,1.56655,1.56626,1.56644,40799999.0
2006-07-11 12:45:00,1.56651,1.56661,1.56646,1.56646,232499996.0
2006-07-11 12:46:00,1.56662,1.56663,1.5664,1.56649,249900002.0
2006-07-11 12:47:00,1.56637,1.56662,1.56636,1.56662,159699998.0
2006-07-11 12:48:00,1.56643,1.56667,1.56643,1.56662,223600001.0
2006-07-11 12:49:00,1.56647,1.56663,1.56647,1.56663,119799999.0
2006-07-11 12:50:00,1.56643,1.5666,1.56637,1.5665,286700000.0
2006-07-11 12:51:00,1.56656,1.56663,1.56649,1.56654,175900002.0
2006-07-11 12:52:00,1.56645,1.56665,1.5662,1.56645,466899993.0
2006-07-11 12:53:00,1.5666,1.56665,1.56634,1.56655,415400000.0
2006-07-11 12:54:00,1.56657,1.56657,1.56641,1.56645,219499999.0
2006-07-11 12:55:00,1.56652,1.56656,1.5664,1.56654,335700000.0
2006-07-11 12:56:00,1.5663,1.56664,1.5663,1.56658,381899998.0
2006-07-11 12:57:00,1.56636,1.56655,1.56636,1.56655,294000002.0
2006-07-11 12:58:00,1.56643,1.56661,1.56641,1.56652,345499999.0
2006-07-11 12:59:00,1.56635,1.56658,1.56635,1.56648,182400000.0
2006-07-11 13:00:00,1.5665,1.56655,1.56636,1.56642,203400000.0
2006-07-11 13:01:00,1.56655,1.56665,1.56649,1.56657,321900002.0
2006-07-11 13:02:00,1.56656,1.56663,1.56639,1.56651,196000002.0
2006-07-11 13:03:00,1.56655,1.56663,1.56637,1.56655,202900002.0
2006-07-11 13:04:00,1.56653,1.56653,1.56627,1.5664,102900002.0
2006-07-11 13:05:00,1.56648,1.5665,1.56633,1.56639,285200000.0
2006-07-11 13:06:00,1.56645,1.56655,1.56632,1.56648,145399999.0
2006-07-11 13:07:00,1.56651,1.56669,1.56645,1.56659,277900007.0
2006-07-11 13:08:00,1.56666,1.56671,1.56646,1.56657,551300002.0
2006-07-11 13:09:00,1.56655,1.56662,1.56636,1.56647,312899999.0
2006-07-11 13:10:00,1.56636,1.56657,1.56636,1.56647,237199998.0
2006-07-11 13:11:00,1.56646,1.5666,1.5663,1.5666,329900001.0
2006-07-11 13:12:00,1.5664,1.56653,1.56629,1.56643,167699997.0
2006-07-11 13:13:00,1.5664,1.56654,1.56627,1.56643,214400000.0
2006-07-11 13:14:00,1.56648,1.56661,1.56644,1.56653,216800000.0
2006-07-11 13:15:00,1.56658,1.56664,1.56645,1.56649,458199998.0
2006-07-11 13:16:00,1.56665,1.56675,1.56655,1.56657,183100001.0
2006-07-11 13:17:00,1.5667,1.56675,1.56655,1.5667,334999999.0
2006-07-11 13:18:00,1.56662,1.56676,1.56642,1.56642,357900000.0
2006-07-11 13:19:00,1.56635,1.5665,1.56635,1.5665,48800000.0
2006-07-11 13:20:00,1.56662,1.56664,1.56649,1.5665,216800002.0
2006-07-11 13:21:00,1.56653,1.56672,1.5665,1.5665,334800001.0
2006-07-11 13:22:00,1.56665,1.56673,1.56656,1.56672,406799999.0
2006-07-11 13:23:00,1.56667,1.56675,1.56646,1.56661,270099999.0
2006-07-11 13:24:00,1.56658,1.56669,1.56638,1.56658,328000001.0
2006-07-11 13:25:00,1.56663,1.56678,1.5665,1.56666,436700002.0
2006-07-11 13:26:00,1.56658,1.5668,1.56645,1.5666,353600002.0
2006-07-11 13:27:00,1.56644,1.56671,1.56644,1.56665,265200001.0
2006-07-11 13:28:00,1.56662,1.56667,1.56648,1.56649,175499999.0
2006-07-11 13:29:00,1.56625,1.56658,1.56625,1.56658,273600008.0
2006-07-11 13:30:00,1.56658,1.56661,1.56644,1.56651,322499994.0
2006-07-11 13:31:00,1.56642,1.56652,1.56631,1.56648,316900002.0
2006-07-11 13:32:00,1.56648,1.56662,1.56639,1.5665,208600000.0
2006-07-11 13:33:00,1.56646,1.56662,1.56644,1.56649,283400003.0
2006-07-11 13:34:00,1.5666,1.56667,1.56644,1.56665,202699996.0
2006-07-11 13:35:00,1.56653,1.56667,1.56648,1.56658,213099998.0
2006-07-11 13:36:00,1.56662,1.56668,1.56643,1.56649,97900002.0
2006-07-11 13:37:00,1.56649,1.56663,1.56646,1.5666,371600002.0
2006-07-11 13:38:00,1.56664,1.56673,1.56656,1.56666,162200000.0
2006-07-11 13:39:00,1.56677,1.56677,1.56649,1.5666,218299998.0
2006-07-11 13:40:00,1.56668,1.56668,1.56645,1.56662,341700003.0
2006-07-11 13:41:00,1.56663,1.56666,1.56636,1.56651,312600002.0
2006-07-11 13:42:00,1.56663,1.56669,1.56646,1.56667,492300004.0
2006-07-11 13:43:00,1.56662,1.56662,1.56641,1.56641,117900000.0
2006-07-11 13:44:00,1.56646,1.56666,1.5664,1.56666,297200000.0
2006-07-11 13:45:00,1.56666,1.56675,1.56654,1.56658,291600000.0
2006-07-11 13:46:00,1.56668,1.56675,1.56657,1.56673,246300001.0
2006-07-11 13:47:00,1.56656,1.5667,1.56639,1.56658,279700001.0
2006-07-11 13:48:00,1.56662,1.56671,1.56648,1.5667,324000003.0
2006-07-11 13:49:00,1.56667,1.56673,1.5666,1.56668,126999999.0
2006-07-11 13:50:00,1.56653,1.56667,1.56647,1.56663,145599999.0
2006-07-11 13:51:00,1.56662,1.56668,1.56638,1.56644,307000001.0
2006-07-11 13:52:00,1.56652,1.56653,1.5664,1.56643,201299998.0
2006-07-11 13:53:00,1.56657,1.56661,1.56639,1.56639,214900000.0
2006-07-11 13:54:00,1.56647,1.56655,1.5663,1.56655,281300002.0
2006-07-11 13:55:00,1.56657,1.56668,1.56652,1.5666,391999998.0
2006-07-11 13:56:00,1.56655,1.56668,1.56643,1.56645,298099998.0
2006-07-11 13:57:00,1.56659,1.56669,1.5665,1.56656,297500002.0
2006-07-11 13:58:00,1.56649,1.56663,1.56649,1.56651,147700000.0
2006-07-11 13:59:00,1.5664,1.56665,1.5664,1.56665,186600000.0
2006-07-11 14:00:00,1.56658,1.56665,1.56652,1.5666,128000000.0
2006-07-11 14:01:00,1.56658,1.5666,1.56634,1.56634,388399997.0
2006-07-11 14:02:00,1.56654,1.56654,1.56637,1.56646,486300003.0
2006-07-11 14:03:00,1.56626,1.56645,1.56604,1.56628,161200002.0
2006-07-11 14:04:00,1.56642,1.56645,1.56625,1.56631,267199998.0
2006-07-11 14:05:00,1.56634,1.56651,1.56634,1.56647,332699999.0
2006-07-11 14:06:00,1.56636,1.56645,1.5662,1.56642,182300000.0
2006-07-11 14:07:00,1.56638,1.56662,1.56638,1.56662,321200001.0
2006-07-11 14:08:00,1.5665,1.56668,1.56643,1.56652,357500004.0
2006-07-11 14:09:00,1.56637,1.56655,1.56631,1.56641,303399999.0
2006-07-11 14:10:00,1.56642,1.56645,1.56627,1.56627,282500005.0
2006-07-11 14:11:00,1.56633,1.56646,1.56627,1.56637,321000000.0
2006-07-11 14:12:00,1.56622,1.56646,1.56622,1.56638,301799998.0
2006-07-11 14:13:00,1.56647,1.56659,1.56625,1.56653,384000003.0
2006-07-11 14:14:00,1.56647,1.56654,1.56634,1.56651,213399999.0
2006-07-11 14:15:00,1.56652,1.56652,1.56631,1.56648,251299998.0
2006-07-11 14:16:00,1.56641,1.56657,1.56638,1.5665,205700001.0
2006-07-11 14:17:00,1.56643,1.56655,1.56635,1.56641,235200002.0
2006-07-11 14:18:00,1.5665,1.56655,1.56635,1.56641,362099998.0
2006-07-11 14:19:00,1.56653,1.56653,1.5663,1.56635,320400000.0
2006-07-11 14:20:00,1.56652,1.5666,1.56627,1.56652,492999999.0
2006-07-11 14:21:00,1.5665,1.56659,1.56631,1.56631,313900005.0
2006-07-11 14:22:00,1.56642,1.56653,1.56629,1.56631,266499998.0
2006-07-11 14:23:00,1.56642,1.56652,1.56628,1.56639,191400002.0
2006-07-11 14:24:00,1.5664,1.56656,1.56634,1.56637,260300001.0
2006-07-11 14:25:00,1.56656,1.56658,1.56637,1.56651,192699999.0
2006-07-11 14:26:00,1.56653,1.56653,1.56627,1.5665,233199999.0
2006-07-11 14:27:00,1.56636,1.56647,1.56612,1.56644,397499998.0
2006-07-11 14:28:00,1.5663,1.56637,1.56612,1.5662,399200002.0
2006-07-11 14:29:00,1.56611,1.56623,1.56598,1.56614,417900004.0
2006-07-11 14:30:00,1.56614,1.56614,1.5659,1.5659,382499996.0
2006-07-11 14:31:00,1.56617,1.56629,1.56604,1.56617,203500002.0
2006-07-11 14:32:00,1.56627,1.56627,1.56594,1.56615,502999992.0
2006-07-11 14:33:00,1.56618,1.56641,1.56618,1.56637,327099999.0
2006-07-11 14:34:00,1.5662,1.56642,1.56619,1.56631,185100002.0
2006-07-11 14:35:00,1.56633,1.56634,1.56592,1.56592,398800004.0
2006-07-11 14:36:00,1.5661,1.56631,1.56601,1.56628,273500002.0
2006-07-11 14:37:00,1.56627,1.5663,1.56612,1.56612,286799999.0
2006-07-11 14:38:00,1.56623,1.56623,1.56605,1.56608,177799998.0
2006-07-11 14:39:00,1.56617,1.56617,1.56594,1.56602,453000000.0
2006-07-11 14:40:00,1.56604,1.56615,1.5659,1.56592,447200000.0
2006-07-11 14:41:00,1.56606,1.56619,1.56595,1.56613,255600001.0
2006-07-11 14:42:00,1.56609,1.56616,1.5659,1.56615,430600006.0
2006-07-11 14:43:00,1.56591,1.56605,1.56572,1.56595,293300001.0
2006-07-11 14:44:00,1.56582,1.56594,1.56568,1.56568,384500003.0
2006-07-11 14:45:00,1.56603,1.56603,1.56583,1.56583,352700007.0
2006-07-11 14:46:00,1.56599,1.56608,1.56591,1.566,174300004.0
2006-07-11 14:47:00,1.56587,1.56604,1.56584,1.56604,254399995.0
2006-07-11 14:48:00,1.56596,1.56602,1.56581,1.56586,200699997.0
2006-07-11 14:49:00,1.56581,1.5661,1.56577,1.56605,279599998.0
2006-07-11 14:50:00,1.56605,1.56621,1.56592,1.5661,307200003.0
2006-07-11 14:51:00,1.56608,1.56613,1.56587,1.56598,414100008.0
2006-07-11 14:52:00,1.56609,1.56617,1.56604,1.56613,315500006.0
2006-07-11 14:53:00,1.56613,1.56613,1.56574,1.56574,280400002.0
2006-07-11 14:54:00,1.5659,1.56608,1.56586,1.56595,196699999.0
2006-07-11 14:55:00,1.56578,1.56596,1.56578,1.56583,244500002.0
2006-07-11 14:56:00,1.56585,1.56599,1.56575,1.56589,365799999.0
2006-07-11 14:57:00,1.56591,1.56603,1.56589,1.56599,305000001.0
2006-07-11 14:58:00,1.5659,1.56608,1.5659,1.56591,269900001.0
2006-07-11 14:59:00,1.56587,1.56601,1.5657,1.56597,249399997.0
2006-07-11 15:00:00,1.56603,1.56613,1.56598,1.56602,215800000.0
2006-07-11 15:01:00,1.56614,1.56624,1.56603,1.56605,429700002.0
2006-07-11 15:02:00,1.56628,1.56642,1.56619,1.5662,380200001.0
2006-07-11 15:03:00,1.56626,1.56645,1.56616,1.56624,247900001.0
2006-07-11 15:04:00,1.56627,1.56645,1.56618,1.56633,200600000.0
2006-07-11 15:05:00,1.56625,1.56642,1.56607,1.56627,316200001.0
2006-07-11 15:06:00,1.56613,1.56631,1.56613,1.5663,214700004.0
2006-07-11 15:07:00,1.56629,1.56641,1.56617,1.56622,355299996.0
2006-07-11 15:08:00,1.56616,1.56637,1.56612,1.56637,181599999.0
2006-07-11 15:09:00,1.56618,1.56641,1.56614,1.56637,341500000.0
2006-07-11 15:10:00,1.56624,1.56637,1.5661,1.5663,167800004.0
2006-07-11 15:11:00,1.56628,1.56635,1.56625,1.56625,223700000.0
2006-07-11 15:12:00,1.5663,1.5663,1.56606,1.56606,138999999.0
2006-07-11 15:13:00,1.56608,1.56626,1.566,1.56607,399400003.0
2006-07-11 15:14:00,1.56631,1.56666,1.56631,1.56666,152199999.0
2006-07-11 15:15:00,1.56661,1.56666,1.5662,1.5662,523500004.0
2006-07-11 15:16:00,1.56634,1.56656,1.56618,1.56626,370900002.0
2006-07-11 15:17:00,1.56635,1.56635,1.56617,1.56626,260799998.0
2006-07-11 15:18:00,1.56621,1.56633,1.566,1.56615,251600001.0
2006-07-11 15:19:00,1.56637,1.56641,1.56616,1.56635,326800003.0
2006-07-11 15:20:00,1.56638,1.56647,1.56621,1.56636,363999999.0
2006-07-11 15:21:00,1.56609,1.56641,1.56609,1.5664,335400002.0
2006-07-11 15:22:00,1.56644,1.56644,1.56627,1.56627,82299999.0
2006-07-11 15:23:00,1.56645,1.56657,1.56631,1.56655,348200001.0
2006-07-11 15:24:00,1.56648,1.56649,1.56621,1.56632,176500003.0
2006-07-11 15:25:00,1.56654,1.56665,1.56629,1.56629,226400002.0
2006-07-11 15:26:00,1.56635,1.56664,1.56633,1.56642,352900001.0
2006-07-11 15:27:00,1.56655,1.56661,1.56651,1.56661,108600001.0
2006-07-11 15:28:00,1.56653,1.56661,1.56637,1.5666,286599999.0
2006-07-11 15:29:00,1.56661,1.56661,1.56628,1.56628,269600000.0
2006-07-11 15:30:00,1.5663,1.56647,1.56617,1.56636,286100000.0
2006-07-11 15:31:00,1.56637,1.56666,1.56633,1.5665,160700000.0
2006-07-11 15:32:00,1.56666,1.5669,1.56664,1.56669,230800002.0
2006-07-11 15:33:00,1.56683,1.56691,1.56663,1.56684,334799998.0
2006-07-11 15:34:00,1.56686,1.56689,1.56659,1.56659,204300000.0
2006-07-11 15:35:00,1.56678,1.56691,1.56665,1.56686,217400000.0
2006-07-11 15:36:00,1.5669,1.5669,1.5667,1.56678,420600003.0
2006-07-11 15:37:00,1.56685,1.56692,1.56657,1.56657,212600004.0
2006-07-11 15:38:00,1.56675,1.56687,1.56665,1.56665,383099999.0
2006-07-11 15:39:00,1.56683,1.56695,1.56678,1.56678,196599997.0
2006-07-11 15:40:00,1.5669,1.56701,1.56679,1.56681,189599997.0
2006-07-11 15:41:00,1.56682,1.56695,1.56663,1.56666,491800006.0
2006-07-11 15:42:00,1.56673,1.56674,1.56654,1.56667,440600000.0
2006-07-11 15:43:00,1.56655,1.5667,1.56648,1.56652,316900001.0
2006-07-11 15:44:00,1.56652,1.56665,1.56645,1.56662,233000000.0
2006-07-11 15:45:00,1.56643,1.56657,1.56633,1.56646,157200000.0
2006-07-11 15:46:00,1.56626,1.5665,1.56626,1.56648,247200001.0
2006-07-11 15:47:00,1.56656,1.56671,1.5665,1.56665,285100002.0
2006-07-11 15:48:00,1.56671,1.5669,1.56647,1.56676,371200000.0
2006-07-11 15:49:00,1.56691,1.567,1.56676,1.56692,361100003.0
2006-07-11 15:50:00,1.56697,1.56704,1.56682,1.56687,344800003.0
2006-07-11 15:51:00,1.56689,1.56696,1.56668,1.56668,282900001.0
2006-07-11 15:52:00,1.56681,1.56692,1.56674,1.56685,305199998.0
2006-07-11 15:53:00,1.5669,1.56696,1.56673,1.56673,273200004.0
2006-07-11 15:54:00,1.56687,1.56705,1.56687,1.56703,267399998.0
2006-07-11 15:55:00,1.5669,1.56698,1.56675,1.56675,174199998.0
2006-07-11 15:56:00,1.56695,1.56703,1.56677,1.56691,419400002.0
2006-07-11 15:57:00,1.56688,1.56695,1.56677,1.5668,237999997.0
2006-07-11 15:58:00,1.56671,1.56689,1.56671,1.5668,183699998.0
2006-07-11 15:59:00,1.56672,1.56687,1.56672,1.56684,209500002.0
2006-07-11 16:00:00,1.56689,1.56693,1.56668,1.56688,213599996.0
2006-07-11 16:01:00,1.56648,1.56668,1.5663,1.56639,332900000.0
2006-07-11 16:02:00,1.5664,1.56643,1.56619,1.5663,319400003.0
2006-07-11 16:03:00,1.56646,1.5666,1.56621,1.56652,332900002.0
2006-07-11 16:04:00,1.56648,1.56662,1.56641,1.56656,231700001.0
2006-07-11 16:05:00,1.56651,1.5666,1.56632,1.56644,266199996.0
2006-07-11 16:06:00,1.56623,1.56652,1.56623,1.56652,380199999.0
2006-07-11 16:07:00,1.56655,1.5667,1.56636,1.56648,372099998.0
2006-07-11 16:08:00,1.5665,1.56661,1.56646,1.56658,164600001.0
2006-07-11 16:09:00,1.56649,1.56661,1.56633,1.56654,254199998.0
2006-07-11 16:10:00,1.56659,1.56668,1.56646,1.56665,310400000.0
2006-07-11 16:11:00,1.56663,1.56667,1.56642,1.56642,417800001.0
2006-07-11 16:12:00,1.56652,1.56665,1.56645,1.56658,234199998.0
2006-07-11 16:13:00,1.56635,1.56669,1.56632,1.56654,373199998.0
2006-07-11 16:14:00,1.56652,1.5666,1.56622,1.56652,459099996.0
2006-07-11 16:15:00,1.56643,1.56668,1.56623,1.56643,322900000.0
2006-07-11 16:16:00,1.56644,1.56663,1.56643,1.56652,571700007.0
2006-07-11 16:17:00,1.56642,1.5666,1.56641,1.56648,326300000.0
2006-07-11 16:18:00,1.56657,1.56665,1.56647,1.56665,167000002.0
2006-07-11 16:19:00,1.5665,1.5667,1.56649,1.56665,243899999.0
2006-07-11 16:20:00,1.56648,1.5667,1.56648,1.56656,175300001.0
2006-07-11 16:21:00,1.56668,1.56668,1.56651,1.56651,73900000.0
2006-07-11 16:22:00,1.56661,1.56672,1.56649,1.56653,406599998.0
2006-07-11 16:23:00,1.56667,1.56667,1.56647,1.56647,55600000.0
2006-07-11 16:24:00,1.56658,1.56676,1.56646,1.56653,316499999.0
2006-07-11 16:25:00,1.56659,1.56677,1.56659,1.56675,321800000.0
2006-07-11 16:26:00,1.56658,1.56672,1.5664,1.56662,199199997.0
2006-07-11 16:27:00,1.56658,1.56682,1.56658,1.56676,272299999.0
2006-07-11 16:28:00,1.56659,1.56682,1.56659,1.56678,328100000.0
2006-07-11 16:29:00,1.56681,1.56691,1.56665,1.56684,505500003.0
2006-07-11 16:30:00,1.5667,1.56688,1.56653,1.56679,114899999.0
2006-07-11 16:31:00,1.5668,1.56685,1.5666,1.56676,230999999.0
2006-07-11 16:32:00,1.56676,1.56676,1.56664,1.56664,15300000.0
2006-07-11 16:33:00,1.56661,1.56661,1.5663,1.56641,171800002.0
2006-07-11 16:34:00,1.56635,1.56651,1.56626,1.56629,296099998.0
2006-07-11 16:35:00,1.56636,1.56646,1.56634,1.56644,33600001.0
2006-07-11 16:36:00,1.56638,1.56648,1.56628,1.5664,95100001.0
2006-07-11 16:37:00,1.56645,1.56657,1.56636,1.56636,316199999.0
2006-07-11 16:38:00,1.56643,1.56666,1.56638,1.56666,388500002.0
2006-07-11 16:39:00,1.56652,1.56664,1.56652,1.56664,91899999.0
2006-07-11 16:40:00,1.56627,1.56661,1.56627,1.56659,286300001.0
2006-07-11 16:41:00,1.56646,1.56659,1.56637,1.56651,260900002.0
2006-07-11 16:42:00,1.56633,1.56662,1.56632,1.56662,281100000.0
2006-07-11 16:43:00,1.56645,1.56658,1.56621,1.56658,171100001.0
2006-07-11 16:44:00,1.56653,1.56678,1.56652,1.56677,278900002.0
2006-07-11 16:45:00,1.56665,1.56677,1.56649,1.56668,354099999.0
2006-07-11 16:46:00,1.56674,1.56674,1.56655,1.56674,237899996.0
2006-07-11 16:47:00,1.5667,1.56681,1.5666,1.56674,352099999.0
2006-07-11 16:48:00,1.5667,1.56683,1.56656,1.56665,352999999.0
2006-07-11 16:49:00,1.56682,1.56689,1.56671,1.5668,237100007.0
2006-07-11 16:50:00,1.56679,1.56687,1.56678,1.56679,28800000.0
2006-07-11 16:51:00,1.56675,1.56679,1.56641,1.56641,311299999.0
2006-07-11 16:52:00,1.56668,1.56673,1.56658,1.56666,211200000.0
2006-07-11 16:53:00,1.56673,1.56677,1.56662,1.56662,216099998.0
2006-07-11 16:54:00,1.56646,1.56685,1.56646,1.56672,309900005.0
2006-07-11 16:55:00,1.5668,1.5668,1.56659,1.56673,502299998.0
2006-07-11 16:56:00,1.56661,1.56679,1.56661,1.56679,128799999.0
2006-07-11 16:57:00,1.56673,1.56681,1.56664,1.5668,339800001.0
2006-07-11 16:58:00,1.56644,1.56674,1.56644,1.56666,325100000.0
2006-07-11 16:59:00,1.56662,1.56672,1.56649,1.56658,387199998.0
2006-07-11 17:00:00,1.56648,1.56665,1.56637,1.56665,324100004.0
2006-07-11 17:01:00,1.56658,1.56665,1.5664,1.56665,267800001.0
2006-07-11 17:02:00,1.5665,1.56665,1.56646,1.56646,337000003.0
2006-07-11 17:03:00,1.56653,1.56663,1.56627,1.56643,408999999.0
2006-07-11 17:04:00,1.56647,1.56654,1.56621,1.56621,436400006.0
2006-07-11 17:05:00,1.56651,1.56654,1.56637,1.5664,460999998.0
2006-07-11 17:06:00,1.5664,1.56663,1.5664,1.5666,170299999.0
2006-07-11 17:07:00,1.56658,1.56666,1.56648,1.5666,221600002.0
2006-07-11 17:08:00,1.56638,1.56656,1.56615,1.56631,409500001.0
2006-07-11 17:09:00,1.56621,1.56641,1.56621,1.56641,71900002.0
2006-07-11 17:10:00,1.56614,1.5663,1.56595,1.56607,330700002.0
2006-07-11 17:11:00,1.56618,1.56627,1.5661,1.56627,311400001.0
2006-07-11 17:12:00,1.56621,1.56623,1.56605,1.56615,289200001.0
2006-07-11 17:13:00,1.56611,1.56619,1.5659,1.56616,495499999.0
2006-07-11 17:14:00,1.5661,1.5663,1.56607,1.5663,225200001.0
2006-07-11 17:15:00,1.56625,1.5665,1.56614,1.56643,419200001.0
2006-07-11 17:16:00,1.56626,1.56659,1.56626,1.56655,391400001.0
2006-07-11 17:17:00,1.56658,1.56675,1.5665,1.56666,284200000.0
2006-07-11 17:18:00,1.56654,1.56665,1.56634,1.56634,341499995.0
2006-07-11 17:19:00,1.56649,1.56663,1.56641,1.56649,418699998.0
2006-07-11 17:20:00,1.56647,1.56672,1.56642,1.56659,303700004.0
2006-07-11 17:21:00,1.56668,1.56675,1.56661,1.56665,208800000.0
2006-07-11 17:22:00,1.56669,1.5667,1.56649,1.56659,261100003.0
2006-07-11 17:23:00,1.56662,1.56685,1.56662,1.56677,201599999.0
2006-07-11 17:24:00,1.5667,1.56677,1.56652,1.56665,221200004.0
2006-07-11 17:25:00,1.56662,1.56668,1.56649,1.56668,376299998.0
2006-07-11 17:26:00,1.5665,1.56665,1.56633,1.56648,261100001.0
2006-07-11 17:27:00,1.56639,1.56657,1.56639,1.56655,226900004.0
2006-07-11 17:28:00,1.56647,1.56655,1.56636,1.56637,434300001.0
2006-07-11 17:29:00,1.5665,1.56665,1.56639,1.56659,175600003.0
2006-07-11 17:30:00,1.56638,1.56659,1.56636,1.56636,326200003.0
2006-07-11 17:31:00,1.56647,1.56656,1.56636,1.56636,395200003.0
2006-07-11 17:32:00,1.56633,1.56661,1.56623,1.56642,375800005.0
2006-07-11 17:33:00,1.56642,1.56653,1.56626,1.56633,453900001.0
2006-07-11 17:34:00,1.56623,1.56647,1.56621,1.56634,298999995.0
2006-07-11 17:35:00,1.56631,1.56649,1.56631,1.56631,313699995.0
2006-07-11 17:36:00,1.56618,1.56646,1.56618,1.56643,240000000.0
2006-07-11 17:37:00,1.56638,1.56649,1.56624,1.5664,327900004.0
2006-07-11 17:38:00,1.5662,1.56643,1.5662,1.5663,198000006.0
2006-07-11 17:39:00,1.56627,1.5665,1.56617,1.5665,320600004.0
2006-07-11 17:40:00,1.56632,1.56664,1.56632,1.56652,407200001.0
2006-07-11 17:41:00,1.56643,1.56652,1.56634,1.56646,321800001.0
2006-07-11 17:42:00,1.56652,1.56652,1.5663,1.56644,254800005.0
2006-07-11 17:43:00,1.56626,1.56654,1.56626,1.56644,251799999.0
2006-07-11 17:44:00,1.56616,1.56652,1.56616,1.5665,279000003.0
2006-07-11 17:45:00,1.56643,1.56656,1.56633,1.56637,405399994.0
2006-07-11 17:46:00,1.56655,1.56681,1.56652,1.56681,151000003.0
2006-07-11 17:47:00,1.56682,1.56689,1.56674,1.56688,253599998.0
2006-07-11 17:48:00,1.56673,1.56694,1.56669,1.56669,165800000.0
2006-07-11 17:49:00,1.56657,1.56671,1.56648,1.56666,588599997.0
2006-07-11 17:50:00,1.56665,1.56674,1.5665,1.56665,329099998.0
2006-07-11 17:51:00,1.56664,1.56677,1.56652,1.56668,169300000.0
2006-07-11 17:52:00,1.56681,1.56685,1.56658,1.5667,225800004.0
2006-07-11 17:53:00,1.56659,1.56676,1.56651,1.5667,382200005.0
2006-07-11 17:54:00,1.56672,1.56681,1.56656,1.56661,292300001.0
2006-07-11 17:55:00,1.56679,1.56686,1.56669,1.56675,341100003.0
2006-07-11 17:56:00,1.56672,1.56687,1.5666,1.56672,289199999.0
2006-07-11 17:57:00,1.56681,1.56684,1.56672,1.56673,173300001.0
2006-07-11 17:58:00,1.56667,1.56694,1.56667,1.56692,264099997.0
2006-07-11 17:59:00,1.56667,1.56693,1.56667,1.56674,310800005.0
2006-07-11 18:00:00,1.56679,1.5669,1.56671,1.56683,201599999.0
2006-07-11 18:01:00,1.5669,1.5669,1.5668,1.5668,1775200009.0
2006-07-11 18:02:00,1.5669,1.5669,1.5668,1.5669,1775200009.0
2006-07-11 18:03:00,1.5668,1.5669,1.5668,1.5668,1775200009.0
2006-07-11 18:04:00,1.5667,1.5668,1.5667,1.5668,1775200009.0
2006-07-11 18:05:00,1.5669,1.5669,1.5668,1.5668,1775200009.0
2006-07-11 18:06:00,1.5669,1.5669,1.5666,1.5667,1775200009.0
2006-07-11 18:07:00,1.5666,1.5667,1.5666,1.5666,1775200009.0
2006-07-11 18:08:00,1.5665,1.5667,1.5665,1.5667,1775200009.0
2006-07-11 18:09:00,1.56647,1.56679,1.56642,1.56667,1775200009.0
2006-07-11 18:10:00,1.5666,1.5667,1.5665,1.5666,1853300013.0
2006-07-11 18:11:00,1.5667,1.56673,1.56644,1.56657,1853300013.0
2006-07-11 18:12:00,1.56672,1.56678,1.56656,1.56657,1816000009.0
2006-07-11 18:13:00,1.56666,1.56676,1.56648,1.56662,1457499997.0
2006-07-11 18:14:00,1.5666,1.5667,1.5665,1.5665,810500003.0
2006-07-11 18:15:00,1.56634,1.56658,1.5663,1.56658,810500003.0
2006-07-11 18:16:00,1.5665,1.5666,1.5665,1.5666,1972799995.0
2006-07-11 18:17:00,1.56645,1.56655,1.56623,1.56637,1972799995.0
2006-07-11 18:18:00,1.5661,1.56646,1.5661,1.5664,906600004.0
2006-07-11 18:19:00,1.56645,1.56659,1.56628,1.56632,1937800019.0
2006-07-11 18:20:00,1.5662,1.5665,1.5662,1.5665,817899998.0
2006-07-11 18:21:00,1.5664,1.56654,1.5663,1.56642,817899998.0
2006-07-11 18:22:00,1.56626,1.5664,1.5662,1.56635,880999998.0
2006-07-11 18:23:00,1.5663,1.5664,1.5661,1.5662,1096499994.0
2006-07-11 18:24:00,1.5661,1.5664,1.5661,1.5664,1096499994.0
2006-07-11 18:25:00,1.5665,1.5665,1.5664,1.5665,1096499994.0
2006-07-11 18:26:00,1.5664,1.5665,1.5663,1.5664,1096499994.0
2006-07-11 18:27:00,1.56635,1.56652,1.56617,1.56638,1096499994.0
2006-07-11 18:28:00,1.5663,1.56642,1.56625,1.56628,1891300006.0
2006-07-11 18:29:00,1.56634,1.56638,1.56615,1.56617,1635300014.0
2006-07-11 18:30:00,1.56622,1.56637,1.56612,1.5662,955100006.0
2006-07-11 18:31:00,1.5662,1.56637,1.56616,1.56631,1082400002.0
2006-07-11 18:32:00,1.5663,1.56645,1.5662,1.5663,1405200007.0
2006-07-11 18:33:00,1.5663,1.5663,1.5662,1.5663,2142699997.0
2006-07-11 18:34:00,1.5664,1.5664,1.5663,1.5664,2142699997.0
2006-07-11 18:35:00,1.56644,1.56647,1.5663,1.56639,2142699997.0
2006-07-11 18:36:00,1.56644,1.56644,1.56616,1.56639,1495800004.0
2006-07-11 18:37:00,1.56634,1.56646,1.56618,1.56639,2011299989.0
2006-07-11 18:38:00,1.56627,1.56644,1.56616,1.56637,1626100006.0
2006-07-11 18:39:00,1.56649,1.56663,1.56641,1.56642,1708500003.0
2006-07-11 18:40:00,1.5666,1.5666,1.5665,1.5666,1058199999.0
2006-07-11 18:41:00,1.56628,1.56656,1.56624,1.56653,1058199999.0
2006-07-11 18:42:00,1.56651,1.56665,1.56634,1.56651,1075000002.0
2006-07-11 18:43:00,1.5665,1.56656,1.5664,1.56656,353399996.0
2006-07-11 18:44:00,1.56657,1.56659,1.56632,1.56633,987399994.0
2006-07-11 18:45:00,1.56634,1.56652,1.56624,1.5665,379100002.0
2006-07-11 18:46:00,1.56644,1.56655,1.56631,1.56646,358999998.0
2006-07-11 18:47:00,1.56636,1.56652,1.56632,1.56652,203800002.0
2006-07-11 18:48:00,1.56657,1.56659,1.56638,1.5664,1217900002.0
2006-07-11 18:49:00,1.56649,1.56656,1.56636,1.56653,395900001.0
2006-07-11 18:50:00,1.5665,1.56655,1.56636,1.56639,841600006.0
2006-07-11 18:51:00,1.56657,1.5667,1.56641,1.56641,1385000009.0
2006-07-11 18:52:00,1.56655,1.56667,1.56641,1.5666,1559199995.0
2006-07-11 18:53:00,1.56662,1.56672,1.56635,1.5666,1128799992.0
2006-07-11 18:54:00,1.56651,1.56667,1.56651,1.56663,640700006.0
2006-07-11 18:55:00,1.56658,1.56663,1.56638,1.56648,1225900004.0
2006-07-11 18:56:00,1.56648,1.56655,1.56637,1.56655,868199995.0
2006-07-11 18:57:00,1.56652,1.5666,1.56645,1.56656,842600013.0
2006-07-11 18:58:00,1.56653,1.56658,1.56628,1.5665,1292399998.0
2006-07-11 18:59:00,1.56638,1.56659,1.56636,1.56643,1896500010.0
2006-07-11 19:00:00,1.56645,1.56666,1.56645,1.56647,571399999.0
2006-07-11 19:01:00,1.56657,1.56657,1.56629,1.56643,271300003.0
2006-07-11 19:02:00,1.56652,1.5667,1.5664,1.56656,751700003.0
2006-07-11 19:03:00,1.56663,1.56673,1.56655,1.56665,624099997.0
2006-07-11 19:04:00,1.56653,1.56664,1.56644,1.56652,249199999.0
2006-07-11 19:05:00,1.56655,1.56655,1.56635,1.5664,702700002.0
2006-07-11 19:06:00,1.56642,1.56659,1.56637,1.56653,1649999999.0
2006-07-11 19:07:00,1.56638,1.5666,1.5663,1.56645,1045800004.0
2006-07-11 19:08:00,1.56638,1.56655,1.56636,1.56646,1860000004.0
2006-07-11 19:09:00,1.56638,1.56667,1.56633,1.5666,1172100000.0
2006-07-11 19:10:00,1.56654,1.56673,1.56649,1.56669,1121400011.0
2006-07-11 19:11:00,1.56665,1.56665,1.56646,1.5665,1367499998.0
2006-07-11 19:12:00,1.56644,1.56665,1.56638,1.56657,904000008.0
2006-07-11 19:13:00,1.56642,1.56656,1.56636,1.56655,498500006.0
2006-07-11 19:14:00,1.5665,1.56657,1.5664,1.56649,350499998.0
2006-07-11 19:15:00,1.56653,1.56657,1.56632,1.56638,1463700000.0
2006-07-11 19:16:00,1.56639,1.56644,1.56619,1.56619,497700005.0
2006-07-11 19:17:00,1.56629,1.56639,1.56612,1.56625,683200003.0
2006-07-11 19:18:00,1.56617,1.56626,1.56591,1.56601,620900006.0
2006-07-11 19:19:00,1.56592,1.56627,1.5659,1.56609,968900007.0
2006-07-11 19:20:00,1.56602,1.56617,1.56584,1.56605,978800009.0
2006-07-11 19:21:00,1.56598,1.56615,1.56591,1.566,1056200010.0
2006-07-11 19:22:00,1.56599,1.56605,1.56576,1.56578,397300003.0
2006-07-11 19:23:00,1.56587,1.566,1.56576,1.56589,603300004.0
2006-07-11 19:24:00,1.5659,1.56597,1.56575,1.56588,536600004.0
2006-07-11 19:25:00,1.56586,1.56596,1.56572,1.56579,879800005.0
2006-07-11 19:26:00,1.56603,1.56619,1.566,1.56607,877600000.0
2006-07-11 19:27:00,1.56605,1.56613,1.56591,1.56592,1293300003.0
2006-07-11 19:28:00,1.56592,1.56614,1.56592,1.56603,578599997.0
2006-07-11 19:29:00,1.56595,1.56628,1.56595,1.5661,863399999.0
2006-07-11 19:30:00,1.5662,1.5664,1.566,1.5661,1549400003.0
2006-07-11 19:31:00,1.5663,1.5664,1.56609,1.56616,1549400003.0
2006-07-11 19:32:00,1.56609,1.56627,1.56593,1.566,697099996.0
2006-07-11 19:33:00,1.56597,1.56604,1.56579,1.56592,923200005.0
2006-07-11 19:34:00,1.56596,1.5661,1.56576,1.56585,1622400010.0
2006-07-11 19:35:00,1.5658,1.56594,1.56559,1.56594,1044500001.0
2006-07-11 19:36:00,1.56588,1.56597,1.56569,1.56585,841900005.0
2006-07-11 19:37:00,1.56581,1.56594,1.56577,1.56591,285700000.0
2006-07-11 19:38:00,1.56587,1.56593,1.56568,1.56578,760000004.0
2006-07-11 19:39:00,1.56575,1.56587,1.5656,1.5656,1082300003.0
2006-07-11 19:40:00,1.56578,1.56592,1.56574,1.56585,544899999.0
2006-07-11 19:41:00,1.56577,1.5659,1.56567,1.5658,382600001.0
2006-07-11 19:42:00,1.56578,1.56581,1.5656,1.56573,681799993.0
2006-07-11 19:43:00,1.5658,1.5658,1.56549,1.56549,484000001.0
2006-07-11 19:44:00,1.56567,1.56576,1.56557,1.56563,1108300001.0
2006-07-11 19:45:00,1.56561,1.56582,1.56557,1.56582,172799999.0
2006-07-11 19:46:00,1.56575,1.56583,1.56556,1.56575,859600008.0
2006-07-11 19:47:00,1.56563,1.56583,1.56563,1.56574,252899999.0
2006-07-11 19:48:00,1.56573,1.56582,1.56568,1.5657,491900001.0
2006-07-11 19:49:00,1.56575,1.56593,1.56573,1.56583,1387200005.0
2006-07-11 19:50:00,1.5656,1.5658,1.5656,1.5658,270000001.0
2006-07-11 19:51:00,1.56576,1.56581,1.56567,1.56572,625700000.0
2006-07-11 19:52:00,1.56572,1.56578,1.56564,1.56577,344100001.0
2006-07-11 19:53:00,1.56567,1.56575,1.56552,1.5657,672700005.0
2006-07-11 19:54:00,1.56565,1.56581,1.56562,1.56576,382300001.0
2006-07-11 19:55:00,1.56575,1.56588,1.56562,1.56575,740600002.0
2006-07-11 19:56:00,1.56581,1.56586,1.56559,1.56571,1106000002.0
2006-07-11 19:57:00,1.56583,1.56584,1.56557,1.56557,1824099993.0
2006-07-11 19:58:00,1.56571,1.56586,1.56557,1.56557,1595600004.0
2006-07-11 19:59:00,1.56563,1.56596,1.56563,1.56575,967299997.0
2006-07-11 20:00:00,1.56588,1.56588,1.56557,1.56557,774900004.0
2006-07-11 20:01:00,1.5656,1.56577,1.56551,1.56571,626200002.0
2006-07-11 20:02:00,1.56571,1.5658,1.56558,1.5657,532100007.0
2006-07-11 20:03:00,1.56577,1.56577,1.56559,1.56576,480199999.0
2006-07-11 20:04:00,1.56574,1.56579,1.56566,1.56573,299299998.0
2006-07-11 20:05:00,1.56564,1.56573,1.56556,1.56573,410700000.0
2006-07-11 20:06:00,1.56569,1.56574,1.56565,1.56573,421299996.0
2006-07-11 20:07:00,1.56561,1.56571,1.56544,1.5656,290599996.0
2006-07-11 20:08:00,1.56566,1.56569,1.5655,1.5655,1459600010.0
2006-07-11 20:09:00,1.5656,1.56563,1.56546,1.56547,256500002.0
2006-07-11 20:10:00,1.56556,1.56568,1.56547,1.56554,292100002.0
2006-07-11 20:11:00,1.56558,1.56571,1.56554,1.56555,847499996.0
2006-07-11 20:12:00,1.56545,1.5657,1.56545,1.56565,332199999.0
2006-07-11 20:13:00,1.56565,1.56581,1.56556,1.56562,1659300006.0
2006-07-11 20:14:00,1.56568,1.56571,1.56546,1.56555,457899999.0
2006-07-11 20:15:00,1.56555,1.56573,1.56555,1.56573,1200699987.0
2006-07-11 20:16:00,1.56575,1.56579,1.56562,1.56562,1840499997.0
2006-07-11 20:17:00,1.56569,1.56579,1.56562,1.56579,459900003.0
2006-07-11 20:18:00,1.56575,1.56575,1.5656,1.5656,246999999.0
2006-07-11 20:19:00,1.5657,1.5658,1.5656,1.5658,745200001.0
2006-07-11 20:20:00,1.5659,1.5659,1.5658,1.5658,745200001.0
2006-07-11 20:21:00,1.56574,1.56595,1.56574,1.56595,745200001.0
2006-07-11 20:22:00,1.56576,1.56592,1.56572,1.56588,650500002.0
2006-07-11 20:23:00,1.5658,1.56594,1.56565,1.56587,1061300007.0
2006-07-11 20:24:00,1.56584,1.56591,1.56558,1.56587,582800000.0
2006-07-11 20:25:00,1.56588,1.56596,1.56567,1.56575,871800006.0
2006-07-11 20:26:00,1.56573,1.56579,1.56568,1.56577,379300005.0
2006-07-11 20:27:00,1.56571,1.56578,1.5656,1.56572,315200002.0
2006-07-11 20:29:00,1.56571,1.56588,1.56554,1.56571,1721800003.0
2006-07-11 20:30:00,1.5657,1.5658,1.5657,1.5658,362000001.0
2006-07-11 20:33:00,1.56564,1.56579,1.56551,1.56568,362000001.0
2006-07-11 20:34:00,1.56564,1.56565,1.56542,1.56542,315300003.0
2006-07-11 20:35:00,1.56538,1.56558,1.56533,1.56558,557500000.0
2006-07-11 20:36:00,1.56537,1.56559,1.56528,1.56557,685200004.0
2006-07-11 20:37:00,1.56564,1.56579,1.56548,1.56548,930100003.0
2006-07-11 20:38:00,1.56537,1.56564,1.56537,1.56555,1808000015.0
2006-07-11 20:39:00,1.56552,1.56555,1.56533,1.56535,1189500010.0
2006-07-11 20:40:00,1.56556,1.56595,1.56556,1.56585,1425500010.0
2006-07-11 20:41:00,1.5659,1.5659,1.56536,1.56545,660500003.0
2006-07-11 20:42:00,1.56557,1.56566,1.56538,1.56538,313099998.0
2006-07-11 20:43:00,1.56565,1.56571,1.56539,1.56539,851899999.0
2006-07-11 20:44:00,1.5655,1.56559,1.56533,1.56533,1046400004.0
2006-07-11 20:45:00,1.56552,1.56569,1.5654,1.56565,1015600008.0
2006-07-11 20:46:00,1.56568,1.56577,1.56544,1.56577,314200002.0
2006-07-11 20:47:00,1.56566,1.56578,1.56556,1.56572,617099994.0
2006-07-11 20:48:00,1.56563,1.56572,1.56535,1.56539,1600799995.0
2006-07-11 20:49:00,1.56539,1.56549,1.56523,1.56542,991100005.0
2006-07-11 20:50:00,1.5654,1.5655,1.5654,1.5654,370999995.0
2006-07-11 20:51:00,1.56541,1.56551,1.56529,1.56538,370999995.0
2006-07-11 20:52:00,1.56542,1.56558,1.56532,1.5654,1291299994.0
2006-07-11 20:53:00,1.56526,1.56549,1.56526,1.5654,1628300008.0
2006-07-11 20:54:00,1.56537,1.56544,1.56523,1.56532,935299998.0
2006-07-11 20:55:00,1.56546,1.56549,1.56533,1.56538,665800004.0
2006-07-11 20:56:00,1.5656,1.5656,1.5655,1.5655,1674900002.0
2006-07-11 20:57:00,1.5654,1.5656,1.5654,1.5656,1674900002.0
2006-07-11 20:58:00,1.5655,1.5657,1.5655,1.5657,1674900002.0
2006-07-11 20:59:00,1.5656,1.5657,1.5655,1.5655,1674900002.0
2006-07-11 21:00:00,1.5656,1.5656,1.5656,1.5656,1674900002.0
2006-07-11 21:01:00,1.5657,1.5657,1.5657,1.5657,1674900002.0
2006-07-11 21:02:00,1.56561,1.5657,1.56551,1.56553,1674900002.0
2006-07-11 21:03:00,1.5656,1.56568,1.56545,1.5655,1505700002.0
2006-07-11 21:04:00,1.5656,1.5656,1.5654,1.5654,152300000.0
2006-07-11 21:05:00,1.56549,1.56565,1.56544,1.5656,847399995.0
2006-07-11 21:06:00,1.56555,1.56568,1.56537,1.56563,432200002.0
2006-07-11 21:07:00,1.56555,1.56565,1.56551,1.56565,504100001.0
2006-07-11 21:08:00,1.56555,1.5657,1.56546,1.5657,237199999.0
2006-07-11 21:09:00,1.56557,1.56574,1.56553,1.56566,533300006.0
2006-07-11 21:10:00,1.5657,1.56578,1.56565,1.56575,1130199989.0
2006-07-11 21:11:00,1.56575,1.56575,1.56556,1.56566,727499996.0
2006-07-11 21:12:00,1.56575,1.56575,1.56557,1.56565,262700004.0
2006-07-11 21:13:00,1.56557,1.56575,1.56556,1.5657,1100000006.0
2006-07-11 21:14:00,1.56567,1.56578,1.56553,1.56571,866700003.0
2006-07-11 21:15:00,1.56582,1.56585,1.56556,1.56557,951600002.0
2006-07-11 21:16:00,1.56565,1.56584,1.56545,1.56561,470000003.0
2006-07-11 21:17:00,1.56557,1.56575,1.56557,1.56568,1564999990.0
2006-07-11 21:18:00,1.56568,1.5658,1.56556,1.56576,601400003.0
2006-07-11 21:19:00,1.56561,1.56576,1.56551,1.56567,492000003.0
2006-07-11 21:20:00,1.5658,1.5658,1.5657,1.5658,1702000004.0
2006-07-11 21:22:00,1.56574,1.56592,1.56564,1.56583,1702000004.0
2006-07-11 21:23:00,1.56586,1.56586,1.56549,1.56558,1120600003.0
2006-07-11 21:24:00,1.56573,1.56586,1.5657,1.56572,455000000.0
2006-07-11 21:25:00,1.56579,1.56584,1.56546,1.56556,1243000004.0
2006-07-11 21:26:00,1.56573,1.56579,1.56561,1.56568,399999997.0
2006-07-11 21:27:00,1.56585,1.56585,1.56572,1.5658,644300003.0
2006-07-11 21:28:00,1.56582,1.5659,1.5657,1.5657,884999995.0
2006-07-11 21:29:00,1.56586,1.56595,1.56574,1.56578,394099999.0
2006-07-11 21:30:00,1.5657,1.56585,1.56568,1.56582,488400001.0
2006-07-11 21:31:00,1.5658,1.56589,1.56559,1.56588,499000005.0
2006-07-11 21:32:00,1.566,1.566,1.5659,1.5659,341799999.0
2006-07-11 21:33:00,1.5659,1.56593,1.56567,1.56583,341799999.0
2006-07-11 21:34:00,1.5658,1.56598,1.56576,1.56586,1282800006.0
2006-07-11 21:35:00,1.56586,1.56596,1.56576,1.56579,880500001.0
2006-07-11 21:36:00,1.56581,1.56593,1.56575,1.56585,187600000.0
2006-07-11 21:37:00,1.56578,1.56602,1.56577,1.56588,540599994.0
2006-07-11 21:38:00,1.56588,1.56598,1.56572,1.5659,320700000.0
2006-07-11 21:39:00,1.56595,1.56599,1.5658,1.56594,168000003.0
2006-07-11 21:40:00,1.5659,1.56594,1.56574,1.56575,611800000.0
2006-07-11 21:41:00,1.56585,1.56595,1.5657,1.56577,625500002.0
2006-07-11 21:42:00,1.56585,1.5659,1.56569,1.56569,444099999.0
2006-07-11 21:43:00,1.56587,1.56599,1.56577,1.56587,1347700004.0
2006-07-11 21:44:00,1.56597,1.56613,1.5659,1.566,1069600008.0
2006-07-11 21:45:00,1.56588,1.5661,1.56586,1.56597,534500003.0
2006-07-11 21:46:00,1.56593,1.56605,1.56579,1.56581,1297800000.0
2006-07-11 21:47:00,1.56595,1.56605,1.56583,1.56585,1415900012.0
2006-07-11 21:48:00,1.56593,1.56602,1.56582,1.56591,366899997.0
2006-07-11 21:49:00,1.56596,1.56596,1.56572,1.56576,1287699996.0
2006-07-11 21:50:00,1.56578,1.56591,1.56569,1.56588,288599997.0
2006-07-11 21:51:00,1.56589,1.56592,1.56576,1.56577,715599999.0
2006-07-11 21:52:00,1.56586,1.56598,1.5657,1.56585,1599900014.0
2006-07-11 21:53:00,1.56577,1.56589,1.56571,1.56585,412900004.0
2006-07-11 21:54:00,1.56585,1.56585,1.5657,1.5657,333500003.0
2006-07-11 21:55:00,1.56581,1.56589,1.56567,1.56575,425000002.0
2006-07-11 21:56:00,1.56588,1.56588,1.56567,1.5658,614900002.0
2006-07-11 21:57:00,1.56579,1.56589,1.56569,1.56581,602799999.0
2006-07-11 21:58:00,1.56592,1.56605,1.56584,1.56593,626800007.0
2006-07-11 21:59:00,1.56596,1.56602,1.5658,1.56593,1165800000.0
2006-07-11 22:00:00,1.56593,1.56598,1.56575,1.56581,615200000.0
2006-07-11 22:01:00,1.56589,1.56593,1.56584,1.56587,417799999.0
2006-07-11 22:02:00,1.56588,1.56591,1.56566,1.56567,1479500009.0
2006-07-11 22:03:00,1.56583,1.56593,1.56567,1.56593,339399999.0
2006-07-11 22:04:00,1.56584,1.56593,1.56568,1.5659,788799995.0
2006-07-11 22:05:00,1.56593,1.56593,1.56576,1.56584,453400000.0
2006-07-11 22:06:00,1.5659,1.5659,1.5657,1.56583,583600005.0
2006-07-11 22:07:00,1.56573,1.56585,1.56566,1.5658,78500003.0
2006-07-11 22:08:00,1.56585,1.56585,1.56568,1.56571,423999997.0
2006-07-11 22:09:00,1.56585,1.56585,1.56567,1.56575,383099998.0
2006-07-11 22:10:00,1.56586,1.56594,1.56572,1.56583,313099994.0
2006-07-11 22:11:00,1.56581,1.56588,1.56571,1.56583,140800000.0
2006-07-11 22:12:00,1.56587,1.56595,1.56579,1.5659,673699996.0
2006-07-11 22:13:00,1.56587,1.56587,1.56568,1.5657,205300000.0
2006-07-11 22:14:00,1.56578,1.56589,1.56569,1.56582,341099998.0
2006-07-11 22:15:00,1.56558,1.56584,1.56552,1.56565,718799998.0
2006-07-11 22:16:00,1.56547,1.56564,1.56546,1.5656,417100004.0
2006-07-11 22:17:00,1.5657,1.56572,1.56565,1.56569,57800000.0
2006-07-11 22:18:00,1.56545,1.56565,1.56545,1.56559,247900002.0
2006-07-11 22:19:00,1.5656,1.56562,1.56536,1.5655,517799991.0
2006-07-11 22:20:00,1.56555,1.56558,1.56535,1.56543,218600001.0
2006-07-11 22:21:00,1.5654,1.56555,1.56537,1.5655,326700002.0
2006-07-11 22:22:00,1.5655,1.56557,1.56539,1.56542,786499998.0
2006-07-11 22:23:00,1.56547,1.56555,1.56535,1.56548,315600006.0
2006-07-11 22:24:00,1.56546,1.5655,1.5653,1.5653,317800001.0
2006-07-11 22:25:00,1.56541,1.56553,1.5652,1.56539,683899999.0
2006-07-11 22:26:00,1.5654,1.56552,1.56522,1.56545,692300001.0
2006-07-11 22:27:00,1.56547,1.56553,1.56511,1.56511,281600003.0
2006-07-11 22:28:00,1.56542,1.5655,1.56523,1.56526,763500011.0
2006-07-11 22:29:00,1.56531,1.5655,1.56528,1.5655,724800002.0
2006-07-11 22:30:00,1.56529,1.56556,1.56527,1.5655,989600008.0
2006-07-11 22:31:00,1.56525,1.56546,1.56511,1.56546,293900000.0
2006-07-11 22:32:00,1.56535,1.5655,1.56535,1.5655,163299998.0
2006-07-11 22:33:00,1.5655,1.5656,1.56532,1.56552,275499998.0
2006-07-11 22:34:00,1.56553,1.5656,1.56541,1.56555,539899998.0
2006-07-11 22:35:00,1.56553,1.5656,1.56545,1.56555,204300002.0
2006-07-11 22:36:00,1.56545,1.56561,1.56541,1.56549,686000002.0
2006-07-11 22:37:00,1.56543,1.56567,1.5654,1.56561,373299997.0
2006-07-11 22:38:00,1.56538,1.56554,1.56526,1.56554,375500003.0
2006-07-11 22:39:00,1.56531,1.56562,1.56521,1.56559,612600005.0
2006-07-11 22:40:00,1.56544,1.56566,1.56531,1.56548,883800009.0
2006-07-11 22:41:00,1.56538,1.5656,1.56538,1.56551,734599995.0
2006-07-11 22:42:00,1.56544,1.5656,1.56529,1.56542,691899994.0
2006-07-11 22:43:00,1.56535,1.56557,1.56516,1.56555,1287300011.0
2006-07-11 22:44:00,1.56543,1.56567,1.56534,1.56557,464600002.0
2006-07-11 22:45:00,1.5654,1.56555,1.56525,1.56545,260999996.0
2006-07-11 22:46:00,1.56552,1.56555,1.5653,1.56537,265199997.0
2006-07-11 22:47:00,1.56538,1.56554,1.56534,1.5655,174799998.0
2006-07-11 22:48:00,1.56551,1.56555,1.56527,1.56538,360500003.0
2006-07-11 22:49:00,1.5656,1.56565,1.5654,1.5654,896400007.0
2006-07-11 22:50:00,1.56547,1.5656,1.56536,1.56553,265500001.0
2006-07-11 22:51:00,1.56535,1.56555,1.56532,1.56555,573800007.0
2006-07-11 22:52:00,1.56558,1.56561,1.56529,1.56533,370700003.0
2006-07-11 22:53:00,1.5656,1.5656,1.56543,1.56549,94300000.0
2006-07-11 22:54:00,1.56558,1.5656,1.56536,1.56536,340499996.0
2006-07-11 22:55:00,1.5656,1.5656,1.56543,1.56545,281700002.0
2006-07-11 22:56:00,1.56564,1.56568,1.56544,1.56568,263599999.0
2006-07-11 22:57:00,1.56563,1.56572,1.56549,1.56549,403999999.0
2006-07-11 22:58:00,1.56567,1.56574,1.56555,1.56559,290300005.0
2006-07-11 22:59:00,1.56555,1.5656,1.56516,1.56516,435600001.0
2006-07-11 23:00:00,1.5654,1.56545,1.56506,1.56513,75899999.0
2006-07-11 23:01:00,1.56532,1.56543,1.56502,1.56528,245400000.0
2006-07-11 23:02:00,1.56525,1.56556,1.56525,1.56538,242700000.0
2006-07-11 23:03:00,1.56561,1.56574,1.56528,1.56574,207099999.0
2006-07-11 23:04:00,1.5652,1.56553,1.565,1.56515,248600001.0
2006-07-11 23:05:00,1.56523,1.5657,1.5652,1.56566,124000001.0
2006-07-11 23:06:00,1.56525,1.56578,1.56516,1.56562,338899997.0
2006-07-11 23:07:00,1.56534,1.56569,1.56532,1.56569,190899999.0
2006-07-11 23:08:00,1.56564,1.56592,1.56554,1.56586,347300005.0
2006-07-11 23:09:00,1.56575,1.56586,1.5654,1.56575,276200002.0
2006-07-11 23:10:00,1.56535,1.56571,1.56535,1.56566,255900002.0
2006-07-11 23:11:00,1.56567,1.56583,1.56506,1.5652,289500003.0
2006-07-11 23:12:00,1.56498,1.56571,1.56497,1.56556,155000002.0
2006-07-11 23:13:00,1.5658,1.5659,1.56551,1.56556,472299997.0
2006-07-11 23:14:00,1.56585,1.56589,1.56551,1.56568,356800002.0
2006-07-11 23:15:00,1.56555,1.56594,1.56546,1.56572,361300005.0
2006-07-11 23:16:00,1.56549,1.56582,1.56524,1.56577,336500002.0
2006-07-11 23:17:00,1.56592,1.56599,1.56544,1.56557,353100007.0
2006-07-11 23:18:00,1.56562,1.56578,1.56522,1.56571,295299999.0
2006-07-11 23:19:00,1.56555,1.56579,1.56543,1.56579,250899998.0
2006-07-11 23:20:00,1.56546,1.56588,1.56531,1.56588,302800003.0
2006-07-11 23:21:00,1.56592,1.56592,1.56485,1.56496,286200000.0
2006-07-11 23:22:00,1.56545,1.56573,1.56536,1.56565,459600006.0
2006-07-11 23:23:00,1.56563,1.56574,1.56521,1.5654,325199998.0
2006-07-11 23:24:00,1.56558,1.56567,1.56541,1.56541,298600003.0
2006-07-11 23:25:00,1.56574,1.56583,1.56566,1.56583,54300000.0
2006-07-11 23:26:00,1.56623,1.5664,1.56618,1.56629,155700000.0
2006-07-11 23:27:00,1.56616,1.56616,1.56607,1.56607,59100000.0
2006-07-11 23:28:00,1.56609,1.56628,1.56607,1.56617,421299998.0
2006-07-11 23:29:00,1.56603,1.56616,1.56601,1.56608,152800001.0
2006-07-11 23:30:00,1.56594,1.56603,1.56578,1.56593,154000001.0
2006-07-11 23:31:00,1.56603,1.56621,1.5659,1.5661,306700000.0
2006-07-11 23:32:00,1.56589,1.56617,1.56583,1.56616,264200000.0
2006-07-11 23:33:00,1.56604,1.56617,1.56604,1.56613,258000001.0
2006-07-11 23:34:00,1.5661,1.56617,1.56603,1.56617,142999999.0
2006-07-11 23:35:00,1.56622,1.56623,1.56612,1.56613,115699998.0
2006-07-11 23:36:00,1.56616,1.56638,1.56616,1.56638,214500002.0
2006-07-11 23:37:00,1.5662,1.56634,1.56613,1.56631,391700005.0
2006-07-11 23:38:00,1.5662,1.56633,1.56606,1.56615,182900002.0
2006-07-11 23:39:00,1.56613,1.5662,1.56607,1.56615,100700000.0
2006-07-11 23:40:00,1.56611,1.56618,1.56594,1.5661,256400005.0
2006-07-11 23:41:00,1.56613,1.56613,1.56589,1.56595,269400001.0
2006-07-11 23:42:00,1.56596,1.56618,1.5659,1.56605,250999999.0
2006-07-11 23:43:00,1.56612,1.56612,1.56601,1.56601,140399995.0
2006-07-11 23:44:00,1.56606,1.56619,1.56591,1.56607,377700001.0
2006-07-11 23:45:00,1.56592,1.5661,1.56592,1.5661,56800000.0
2006-07-11 23:46:00,1.56604,1.56607,1.56587,1.5659,163100003.0
2006-07-11 23:47:00,1.56592,1.56603,1.56592,1.56603,139800001.0
2006-07-11 23:48:00,1.56595,1.56605,1.56591,1.56603,158900002.0
2006-07-11 23:49:00,1.56598,1.56615,1.5659,1.566,147000004.0
2006-07-11 23:50:00,1.566,1.56615,1.566,1.56615,138100001.0
2006-07-11 23:51:00,1.5661,1.56615,1.566,1.566,143900000.0
2006-07-11 23:52:00,1.56612,1.56615,1.56589,1.56607,282500000.0
2006-07-11 23:53:00,1.56605,1.56614,1.56589,1.56604,186100001.0
2006-07-11 23:54:00,1.56594,1.5661,1.56578,1.56595,295800001.0
2006-07-11 23:55:00,1.56605,1.56605,1.56587,1.56587,72700002.0
2006-07-11 23:56:00,1.56602,1.56602,1.56589,1.56589,13600000.0
2006-07-11 23:57:00,1.56605,1.56612,1.56588,1.566,312600004.0
2006-07-11 23:58:00,1.566,1.56605,1.56587,1.56593,91100001.0
2006-07-11 23:59:00,1.56605,1.5661,1.56597,1.56603,100000001.0
2006-07-12 00:00:00,1.5661,1.5661,1.56605,1.56605,80799999.0
2006-07-12 00:01:00,1.56585,1.566,1.56585,1.566,60099998.0
2006-07-12 00:02:00,1.56605,1.5661,1.566,1.56602,296300001.0
2006-07-12 00:03:00,1.56602,1.5661,1.56602,1.5661,96700001.0
2006-07-12 00:04:00,1.56589,1.56605,1.56589,1.56605,135800002.0
2006-07-12 00:05:00,1.566,1.5661,1.56593,1.5661,196600000.0
2006-07-12 00:06:00,1.56585,1.566,1.56585,1.566,18000000.0
2006-07-12 00:07:00,1.56602,1.5661,1.56583,1.56602,122700000.0
2006-07-12 00:08:00,1.56589,1.56602,1.56589,1.56602,139000000.0
2006-07-12 00:09:00,1.56592,1.56602,1.56575,1.56589,189499997.0
2006-07-12 00:10:00,1.56576,1.56589,1.56576,1.56576,69400000.0
2006-07-12 00:11:00,1.56569,1.56578,1.56555,1.56563,339500001.0
2006-07-12 00:12:00,1.56546,1.56566,1.56521,1.56533,298600001.0
2006-07-12 00:13:00,1.5654,1.56555,1.56523,1.56534,311400001.0
2006-07-12 00:14:00,1.56522,1.56555,1.5651,1.5653,435700001.0
2006-07-12 00:15:00,1.56532,1.56543,1.56532,1.56543,57199999.0
2006-07-12 00:16:00,1.56545,1.56545,1.56535,1.56535,44000000.0
2006-07-12 00:17:00,1.56536,1.56548,1.5652,1.56542,284199998.0
2006-07-12 00:18:00,1.5653,1.56553,1.56525,1.56553,396299997.0
2006-07-12 00:19:00,1.56545,1.5655,1.56545,1.5655,47900000.0
2006-07-12 00:20:00,1.5654,1.56548,1.5652,1.56539,271100003.0
2006-07-12 00:21:00,1.5654,1.56545,1.5652,1.5652,263399999.0
2006-07-12 00:22:00,1.56535,1.5654,1.56521,1.56528,237099999.0
2006-07-12 00:23:00,1.5654,1.5654,1.56524,1.56524,51799999.0
2006-07-12 00:24:00,1.5653,1.56545,1.56516,1.56532,215300000.0
2006-07-12 00:25:00,1.56528,1.56545,1.56521,1.56545,328199998.0
2006-07-12 00:26:00,1.56545,1.56545,1.56525,1.56525,209800002.0
2006-07-12 00:27:00,1.5654,1.5654,1.5653,1.5653,39000000.0
2006-07-12 00:28:00,1.5654,1.56545,1.56526,1.56537,211599999.0
2006-07-12 00:29:00,1.56552,1.56558,1.56544,1.56546,30800000.0
2006-07-12 00:30:00,1.56565,1.56565,1.56533,1.56548,392000000.0
2006-07-12 00:31:00,1.56544,1.56547,1.5652,1.56539,470799997.0
2006-07-12 00:32:00,1.56537,1.56537,1.56524,1.56524,148799999.0
2006-07-12 00:33:00,1.56536,1.56545,1.56531,1.56531,159299999.0
2006-07-12 00:34:00,1.5654,1.56547,1.56523,1.5653,452000001.0
2006-07-12 00:35:00,1.56532,1.56547,1.56532,1.56543,111799998.0
2006-07-12 00:36:00,1.56546,1.56555,1.56539,1.56554,322200002.0
2006-07-12 00:37:00,1.56475,1.56509,1.56435,1.56509,131100002.0
2006-07-12 00:38:00,1.5655,1.56556,1.56535,1.56544,312900004.0
2006-07-12 00:39:00,1.56549,1.56553,1.56536,1.56548,339299997.0
2006-07-12 00:40:00,1.56545,1.56557,1.5653,1.56555,297400001.0
2006-07-12 00:41:00,1.5656,1.5656,1.56547,1.56547,63400000.0
2006-07-12 00:42:00,1.56555,1.5656,1.56541,1.56541,399900003.0
2006-07-12 00:43:00,1.56543,1.5656,1.56533,1.5656,309900003.0
2006-07-12 00:44:00,1.56555,1.56567,1.56543,1.56554,187700007.0
2006-07-12 00:45:00,1.56557,1.56569,1.56551,1.56562,131000000.0
2006-07-12 00:46:00,1.5656,1.56571,1.56548,1.56552,324700001.0
2006-07-12 00:47:00,1.56549,1.56566,1.56535,1.56556,219600001.0
2006-07-12 00:48:00,1.56565,1.56568,1.5655,1.5655,272300000.0
2006-07-12 00:49:00,1.56551,1.56565,1.56545,1.56545,161800000.0
2006-07-12 00:50:00,1.5656,1.56565,1.56542,1.56557,332099999.0
2006-07-12 00:51:00,1.56529,1.56567,1.56529,1.56567,174000000.0
2006-07-12 00:52:00,1.5657,1.5657,1.56542,1.56559,277100000.0
2006-07-12 00:53:00,1.56557,1.56565,1.56541,1.56556,235899998.0
2006-07-12 00:54:00,1.56565,1.56565,1.56546,1.5656,182200000.0
2006-07-12 00:55:00,1.56552,1.56569,1.56543,1.5656,312499999.0
2006-07-12 00:56:00,1.56555,1.5656,1.5654,1.56549,189699997.0
2006-07-12 00:57:00,1.56537,1.56569,1.56537,1.5656,236099995.0
2006-07-12 00:58:00,1.56557,1.56569,1.56539,1.56555,196600003.0
2006-07-12 00:59:00,1.56552,1.56566,1.56538,1.56553,25700000.0
2006-07-12 01:00:00,1.56554,1.56569,1.56552,1.56553,298899997.0
2006-07-12 01:01:00,1.56562,1.56573,1.56546,1.56558,390800002.0
2006-07-12 01:02:00,1.56554,1.56566,1.56552,1.56565,158399999.0
2006-07-12 01:03:00,1.5655,1.56565,1.56536,1.56554,67099998.0
2006-07-12 01:04:00,1.56568,1.56568,1.5654,1.56548,412800000.0
2006-07-12 01:05:00,1.5656,1.56565,1.56545,1.56557,180600000.0
2006-07-12 01:06:00,1.56555,1.56565,1.56539,1.56555,312600004.0
2006-07-12 01:07:00,1.56542,1.56566,1.56542,1.56555,162800002.0
2006-07-12 01:08:00,1.56545,1.56557,1.56541,1.56557,129300000.0
2006-07-12 01:09:00,1.56547,1.56559,1.56541,1.56551,197599998.0
2006-07-12 01:10:00,1.56558,1.56567,1.56552,1.56552,308200002.0
2006-07-12 01:11:00,1.56559,1.56565,1.56542,1.5655,331800001.0
2006-07-12 01:12:00,1.56543,1.56558,1.56535,1.56551,274300001.0
2006-07-12 01:13:00,1.5656,1.56563,1.56533,1.56533,131799996.0
2006-07-12 01:14:00,1.5656,1.56568,1.56551,1.5656,437499998.0
2006-07-12 01:15:00,1.56558,1.56565,1.56548,1.5656,257800001.0
2006-07-12 01:16:00,1.56555,1.56555,1.5654,1.5654,110000004.0
2006-07-12 01:17:00,1.5656,1.56563,1.56512,1.56512,392400006.0
2006-07-12 01:18:00,1.5656,1.56568,1.5655,1.5655,259899998.0
2006-07-12 01:19:00,1.56565,1.56565,1.56542,1.56548,173299999.0
2006-07-12 01:20:00,1.56563,1.56563,1.56546,1.56549,141399999.0
2006-07-12 01:21:00,1.5657,1.5657,1.56555,1.56555,127200001.0
2006-07-12 01:22:00,1.56567,1.56573,1.56567,1.56573,123700003.0
2006-07-12 01:23:00,1.5656,1.5657,1.5656,1.5657,11100000.0
2006-07-12 01:24:00,1.56565,1.56568,1.56551,1.56554,48600000.0
2006-07-12 01:25:00,1.5656,1.5656,1.5654,1.5654,1600000.0
2006-07-12 01:26:00,1.56571,1.56571,1.56565,1.56565,102199999.0
2006-07-12 01:27:00,1.5654,1.5656,1.5654,1.5656,320000002.0
2006-07-12 01:28:00,1.56561,1.56572,1.56554,1.56564,63100000.0
2006-07-12 01:29:00,1.5657,1.5657,1.56551,1.56551,89099999.0
2006-07-12 01:30:00,1.56559,1.5657,1.56556,1.56568,51100000.0
2006-07-12 01:31:00,1.56559,1.5657,1.56556,1.56568,95600003.0
2006-07-12 01:32:00,1.56568,1.56575,1.56554,1.56575,472799999.0
2006-07-12 01:33:00,1.5657,1.5657,1.5656,1.5656,9600000.0
2006-07-12 01:34:00,1.5656,1.56575,1.56537,1.56566,341100005.0
2006-07-12 01:35:00,1.56565,1.56565,1.5655,1.5655,142900000.0
2006-07-12 01:36:00,1.56557,1.5657,1.56552,1.56556,200900003.0
2006-07-12 01:37:00,1.56555,1.56575,1.56555,1.5657,178800000.0
2006-07-12 01:38:00,1.56575,1.56578,1.56558,1.56574,302000001.0
2006-07-12 01:39:00,1.56562,1.56575,1.56553,1.56565,395300004.0
2006-07-12 01:40:00,1.56569,1.56575,1.56561,1.56563,192499998.0
2006-07-12 01:41:00,1.5657,1.56578,1.56558,1.5657,279599994.0
2006-07-12 01:42:00,1.5656,1.56577,1.5656,1.56575,245500000.0
2006-07-12 01:43:00,1.56576,1.56576,1.56556,1.5656,309200003.0
2006-07-12 01:44:00,1.56572,1.56578,1.56572,1.56578,73400000.0
2006-07-12 01:45:00,1.5658,1.5658,1.56563,1.56563,231899998.0
2006-07-12 01:46:00,1.56575,1.56586,1.56562,1.5658,211800003.0
2006-07-12 01:47:00,1.56587,1.56589,1.56576,1.56576,323399996.0
2006-07-12 01:48:00,1.56588,1.56589,1.5657,1.5657,408900005.0
2006-07-12 01:49:00,1.56566,1.56585,1.56562,1.56585,224899997.0
2006-07-12 01:50:00,1.56586,1.56589,1.56565,1.56581,613000003.0
2006-07-12 01:51:00,1.56575,1.56585,1.56575,1.56585,35100000.0
2006-07-12 01:52:00,1.56579,1.56579,1.5656,1.56572,76100000.0
2006-07-12 01:53:00,1.56571,1.56583,1.56559,1.56574,234899999.0
2006-07-12 01:54:00,1.56566,1.56587,1.56566,1.56576,305600002.0
2006-07-12 01:55:00,1.56565,1.5658,1.56556,1.5658,371299996.0
2006-07-12 01:56:00,1.56578,1.56578,1.56563,1.56578,176099999.0
2006-07-12 01:57:00,1.56578,1.56582,1.5657,1.56575,73500001.0
2006-07-12 01:58:00,1.56564,1.5658,1.56564,1.56565,290999998.0
2006-07-12 01:59:00,1.56559,1.56579,1.56559,1.56579,195800004.0
2006-07-12 02:00:00,1.5658,1.5658,1.56549,1.56555,203200000.0
2006-07-12 02:01:00,1.56575,1.5658,1.56566,1.56573,119399999.0
2006-07-12 02:02:00,1.5656,1.5658,1.56553,1.56575,378700000.0
2006-07-12 02:03:00,1.56573,1.5658,1.56561,1.56573,293300006.0
2006-07-12 02:04:00,1.5658,1.5658,1.56558,1.56574,488500004.0
2006-07-12 02:05:00,1.56575,1.5658,1.56552,1.56552,259300000.0
2006-07-12 02:06:00,1.56565,1.5658,1.56565,1.5658,277900001.0
2006-07-12 02:07:00,1.56575,1.56583,1.56559,1.56579,482299995.0
2006-07-12 02:08:00,1.56579,1.56579,1.56541,1.56541,191799999.0
2006-07-12 02:09:00,1.56575,1.56582,1.56566,1.56579,137500002.0
2006-07-12 02:10:00,1.56583,1.56597,1.56578,1.5658,348499998.0
2006-07-12 02:11:00,1.56577,1.56577,1.56546,1.56551,250299997.0
2006-07-12 02:12:00,1.56568,1.56572,1.56558,1.56562,175600001.0
2006-07-12 02:13:00,1.56572,1.56578,1.56563,1.56567,150100003.0
2006-07-12 02:14:00,1.56571,1.56587,1.56565,1.56577,404599998.0
2006-07-12 02:15:00,1.56569,1.56585,1.5656,1.56575,131899999.0
2006-07-12 02:16:00,1.5656,1.56575,1.5656,1.56575,127000002.0
2006-07-12 02:17:00,1.56575,1.5658,1.56562,1.56568,49500000.0
2006-07-12 02:18:00,1.5658,1.5658,1.5657,1.5657,156500002.0
2006-07-12 02:19:00,1.56586,1.56588,1.56586,1.56588,65500002.0
2006-07-12 02:20:00,1.56567,1.56585,1.56565,1.56577,271700005.0
2006-07-12 02:21:00,1.56572,1.56588,1.56566,1.56583,359500005.0
2006-07-12 02:22:00,1.5658,1.56586,1.56562,1.56564,261400003.0
2006-07-12 02:23:00,1.56572,1.56585,1.5656,1.56577,161700001.0
2006-07-12 02:24:00,1.56577,1.56583,1.56557,1.56578,446199995.0
2006-07-12 02:25:00,1.56572,1.56586,1.56571,1.56578,379699998.0
2006-07-12 02:26:00,1.5657,1.5658,1.5657,1.5658,215900003.0
2006-07-12 02:27:00,1.56583,1.56583,1.56556,1.56556,134100000.0
2006-07-12 02:28:00,1.56557,1.5658,1.56555,1.5657,316799999.0
2006-07-12 02:29:00,1.56569,1.56579,1.56552,1.56566,348900003.0
2006-07-12 02:30:00,1.56549,1.56567,1.56531,1.56558,138799999.0
2006-07-12 02:31:00,1.56555,1.5657,1.56553,1.5657,265900000.0
2006-07-12 02:32:00,1.56565,1.56568,1.56551,1.56555,273900002.0
2006-07-12 02:33:00,1.56571,1.56572,1.56553,1.56558,330799998.0
2006-07-12 02:34:00,1.56568,1.56579,1.56559,1.56567,220400002.0
2006-07-12 02:35:00,1.5658,1.56583,1.56562,1.56569,466100000.0
2006-07-12 02:36:00,1.5658,1.5658,1.56551,1.56551,186800001.0
2006-07-12 02:37:00,1.56558,1.56582,1.56558,1.56574,267700002.0
2006-07-12 02:38:00,1.56566,1.56578,1.56558,1.56576,381099994.0
2006-07-12 02:39:00,1.56568,1.56568,1.56553,1.56562,27500000.0
2006-07-12 02:40:00,1.56568,1.56572,1.56548,1.5655,336500000.0
2006-07-12 02:41:00,1.56534,1.56552,1.56528,1.56548,412399999.0
2006-07-12 02:42:00,1.56553,1.56557,1.56537,1.56541,163599999.0
2006-07-12 02:43:00,1.56552,1.56563,1.5654,1.56547,185999997.0
2006-07-12 02:44:00,1.5655,1.56555,1.56542,1.56549,167299997.0
2006-07-12 02:45:00,1.56542,1.56555,1.56542,1.56555,53099998.0
2006-07-12 02:46:00,1.56534,1.56548,1.56526,1.56542,138700001.0
2006-07-12 02:47:00,1.5653,1.56555,1.56529,1.56555,256100000.0
2006-07-12 02:48:00,1.56551,1.56551,1.56528,1.56545,276400001.0
2006-07-12 02:49:00,1.56548,1.56548,1.56536,1.56536,53200002.0
2006-07-12 02:50:00,1.5655,1.56555,1.56542,1.56548,75200001.0
2006-07-12 02:51:00,1.56555,1.56555,1.56537,1.56544,243900000.0
2006-07-12 02:52:00,1.56537,1.56554,1.5653,1.56532,310499996.0
2006-07-12 02:53:00,1.56546,1.56553,1.56537,1.5655,326099999.0
2006-07-12 02:54:00,1.5655,1.56555,1.56542,1.56548,106899996.0
2006-07-12 02:55:00,1.56548,1.56559,1.56538,1.56549,235200001.0
2006-07-12 02:56:00,1.5655,1.5655,1.5653,1.5653,142999999.0
2006-07-12 02:57:00,1.56554,1.56562,1.56537,1.56555,338800001.0
2006-07-12 02:58:00,1.56555,1.56563,1.56543,1.56544,183799996.0
2006-07-12 02:59:00,1.56552,1.56565,1.5655,1.5656,309999995.0
2006-07-12 03:00:00,1.56556,1.56556,1.56545,1.5655,85499998.0
2006-07-12 03:01:00,1.56536,1.56564,1.56536,1.56557,332099999.0
2006-07-12 03:02:00,1.56553,1.56563,1.56523,1.56523,258300002.0
2006-07-12 03:03:00,1.56556,1.56565,1.56544,1.56555,37300000.0
2006-07-12 03:04:00,1.5656,1.5656,1.56542,1.56542,93600001.0
2006-07-12 03:05:00,1.5655,1.5656,1.5655,1.5656,10400000.0
2006-07-12 03:06:00,1.56565,1.56565,1.5656,1.5656,74299999.0
2006-07-12 03:07:00,1.56541,1.5656,1.56541,1.56554,144300002.0
2006-07-12 03:08:00,1.56539,1.56555,1.56536,1.56539,340200002.0
2006-07-12 03:09:00,1.56552,1.5656,1.56538,1.56538,295000001.0
2006-07-12 03:10:00,1.5654,1.56555,1.56532,1.56542,180399999.0
2006-07-12 03:11:00,1.56536,1.56555,1.56531,1.56545,270799999.0
2006-07-12 03:12:00,1.56538,1.56557,1.56526,1.56557,302400001.0
2006-07-12 03:13:00,1.56547,1.56555,1.56531,1.5655,190000001.0
2006-07-12 03:14:00,1.56545,1.56558,1.56534,1.5655,246800003.0
2006-07-12 03:15:00,1.56536,1.56548,1.56536,1.56548,20000000.0
2006-07-12 03:16:00,1.56538,1.56558,1.56522,1.5654,233399997.0
2006-07-12 03:17:00,1.56555,1.56555,1.56534,1.56534,195000004.0
2006-07-12 03:18:00,1.56546,1.56572,1.56546,1.56562,198799999.0
2006-07-12 03:19:00,1.56565,1.56565,1.56546,1.56546,181799998.0
2006-07-12 03:20:00,1.56556,1.56571,1.56556,1.56565,343700000.0
2006-07-12 03:21:00,1.56555,1.56565,1.56555,1.56565,65500002.0
2006-07-12 03:22:00,1.56565,1.5657,1.56565,1.5657,19500000.0
2006-07-12 03:23:00,1.56565,1.56568,1.56548,1.56548,192700002.0
2006-07-12 03:24:00,1.5657,1.56579,1.56561,1.5657,259600000.0
2006-07-12 03:25:00,1.56565,1.56565,1.56555,1.56555,33500000.0
2006-07-12 03:26:00,1.56562,1.56562,1.56549,1.56549,41500000.0
2006-07-12 03:27:00,1.56565,1.56573,1.56558,1.56573,104700000.0
2006-07-12 03:28:00,1.56575,1.5659,1.56575,1.5659,110099997.0
2006-07-12 03:29:00,1.56591,1.56594,1.56564,1.56594,248900000.0
2006-07-12 03:30:00,1.56593,1.56593,1.56567,1.56567,246400003.0
2006-07-12 03:31:00,1.56583,1.56583,1.56572,1.56572,55800000.0
2006-07-12 03:32:00,1.56556,1.56587,1.56556,1.56587,269899999.0
2006-07-12 03:33:00,1.56576,1.56588,1.56561,1.56568,344900002.0
2006-07-12 03:34:00,1.56575,1.566,1.56571,1.56585,418099995.0
2006-07-12 03:35:00,1.5659,1.5659,1.56567,1.56578,199800001.0
2006-07-12 03:36:00,1.56583,1.5659,1.56577,1.56585,49000000.0
2006-07-12 03:37:00,1.5657,1.56592,1.5657,1.56582,211400002.0
2006-07-12 03:38:00,1.56585,1.56585,1.56572,1.56572,89500000.0
2006-07-12 03:39:00,1.56563,1.56585,1.56563,1.56585,85200002.0
2006-07-12 03:40:00,1.56573,1.56583,1.56549,1.56573,225100002.0
2006-07-12 03:41:00,1.56556,1.5658,1.56556,1.5658,287200002.0
2006-07-12 03:42:00,1.56577,1.56577,1.56553,1.56562,498200002.0
2006-07-12 03:43:00,1.56558,1.5658,1.56557,1.5657,315099998.0
2006-07-12 03:44:00,1.56563,1.5658,1.56563,1.5658,94799999.0
2006-07-12 03:45:00,1.56579,1.56579,1.56557,1.5656,456399998.0
2006-07-12 03:46:00,1.5656,1.56573,1.56552,1.56573,342600006.0
2006-07-12 03:47:00,1.5655,1.56569,1.5655,1.56569,207200000.0
2006-07-12 03:48:00,1.56568,1.56568,1.56544,1.56544,167100002.0
2006-07-12 03:49:00,1.56555,1.5656,1.56542,1.56548,103800000.0
2006-07-12 03:50:00,1.5656,1.56565,1.56551,1.56559,145700002.0
2006-07-12 03:51:00,1.56563,1.56567,1.56545,1.5656,252400002.0
2006-07-12 03:52:00,1.56554,1.56565,1.56546,1.56546,168300002.0
2006-07-12 03:53:00,1.56561,1.56564,1.56552,1.56558,56300000.0
2006-07-12 03:54:00,1.56544,1.56561,1.56543,1.56549,372499998.0
2006-07-12 03:55:00,1.56557,1.56557,1.5654,1.5654,49500000.0
2006-07-12 03:56:00,1.56547,1.56569,1.56547,1.56559,356999997.0
2006-07-12 03:57:00,1.56548,1.56562,1.56548,1.56555,221600003.0
2006-07-12 03:58:00,1.56555,1.56563,1.56535,1.56535,252500002.0
2006-07-12 03:59:00,1.56535,1.56555,1.56535,1.56555,361800002.0
2006-07-12 04:00:00,1.56553,1.5656,1.56547,1.56555,35200000.0
2006-07-12 04:01:00,1.56553,1.56557,1.56534,1.56539,359699998.0
2006-07-12 04:02:00,1.56543,1.56562,1.56543,1.56562,219599999.0
2006-07-12 04:03:00,1.56555,1.56568,1.56542,1.56542,412799997.0
2006-07-12 04:04:00,1.5656,1.56565,1.5656,1.56565,32000000.0
2006-07-12 04:05:00,1.5656,1.56568,1.56549,1.56563,249200003.0
2006-07-12 04:06:00,1.5655,1.56565,1.56547,1.56565,283900004.0
2006-07-12 04:07:00,1.56555,1.56568,1.56552,1.56567,104000000.0
2006-07-12 04:08:00,1.5656,1.56565,1.56541,1.56557,224299998.0
2006-07-12 04:09:00,1.56528,1.56565,1.56528,1.5656,245900004.0
2006-07-12 04:10:00,1.5656,1.56565,1.5655,1.56558,143800002.0
2006-07-12 04:11:00,1.56551,1.56565,1.56542,1.56555,349999997.0
2006-07-12 04:12:00,1.5655,1.5656,1.5655,1.5656,130200001.0
2006-07-12 04:13:00,1.56555,1.56555,1.5654,1.5654,16000000.0
2006-07-12 04:14:00,1.5656,1.5656,1.5655,1.5655,77400002.0
2006-07-12 04:15:00,1.56565,1.56565,1.5656,1.5656,44000000.0
2006-07-12 04:16:00,1.56563,1.56568,1.56542,1.56551,260900004.0
2006-07-12 04:17:00,1.5655,1.5656,1.5655,1.5656,70300000.0
2006-07-12 04:18:00,1.5656,1.56565,1.56552,1.56558,77600000.0
2006-07-12 04:19:00,1.56555,1.5656,1.56539,1.5654,189400000.0
2006-07-12 04:20:00,1.56551,1.56563,1.56535,1.5655,145600000.0
2006-07-12 04:21:00,1.56565,1.56568,1.56548,1.5655,363100001.0
2006-07-12 04:22:00,1.56541,1.5656,1.56538,1.56546,238100001.0
2006-07-12 04:23:00,1.56555,1.56565,1.5654,1.5656,378399999.0
2006-07-12 04:24:00,1.5656,1.56565,1.56546,1.56553,286000000.0
2006-07-12 04:25:00,1.56558,1.56565,1.56536,1.56557,304900000.0
2006-07-12 04:26:00,1.56565,1.56565,1.5655,1.56558,208200000.0
2006-07-12 04:27:00,1.56565,1.56565,1.5656,1.5656,90999999.0
2006-07-12 04:28:00,1.56547,1.56565,1.56547,1.56565,78199998.0
2006-07-12 04:29:00,1.56548,1.5656,1.56542,1.56555,119800001.0
2006-07-12 04:30:00,1.56539,1.5656,1.56539,1.5656,30400000.0
2006-07-12 04:31:00,1.56552,1.56565,1.56552,1.56565,88799998.0
2006-07-12 04:32:00,1.5656,1.56565,1.56551,1.56558,118099999.0
2006-07-12 04:33:00,1.56553,1.56568,1.56553,1.56568,108600003.0
2006-07-12 04:34:00,1.5655,1.5656,1.5655,1.5656,55900002.0
2006-07-12 04:35:00,1.5656,1.56565,1.56542,1.56558,238400001.0
2006-07-12 04:36:00,1.5656,1.56565,1.5656,1.56565,24000000.0
2006-07-12 04:37:00,1.56562,1.56567,1.56544,1.56557,171900002.0
2006-07-12 04:38:00,1.5656,1.56565,1.5655,1.56559,391400001.0
2006-07-12 04:39:00,1.5656,1.56565,1.56535,1.56553,281999998.0
2006-07-12 04:40:00,1.56562,1.56562,1.56535,1.5655,225800004.0
2006-07-12 04:41:00,1.56541,1.56553,1.56535,1.56549,184600003.0
2006-07-12 04:42:00,1.56536,1.5655,1.56536,1.56545,470900004.0
2006-07-12 04:43:00,1.56547,1.56556,1.56532,1.56536,297200002.0
2006-07-12 04:44:00,1.56548,1.56552,1.56537,1.56546,244099999.0
2006-07-12 04:45:00,1.56532,1.56559,1.56531,1.56548,236000000.0
2006-07-12 04:46:00,1.56555,1.56555,1.56545,1.56545,50300002.0
2006-07-12 04:47:00,1.56547,1.5656,1.56535,1.56557,218500002.0
2006-07-12 04:48:00,1.5656,1.5656,1.56538,1.56541,203600000.0
2006-07-12 04:49:00,1.56558,1.56562,1.5654,1.56555,347500001.0
2006-07-12 04:50:00,1.56553,1.56555,1.56527,1.56547,226200000.0
2006-07-12 04:51:00,1.56553,1.56562,1.56538,1.56559,351600002.0
2006-07-12 04:52:00,1.56555,1.56555,1.56545,1.56545,17000000.0
2006-07-12 04:53:00,1.56532,1.56563,1.56532,1.56563,131000000.0
2006-07-12 04:54:00,1.5655,1.56558,1.56536,1.56544,278600002.0
2006-07-12 04:55:00,1.5655,1.56555,1.56537,1.56543,67100000.0
2006-07-12 04:56:00,1.56545,1.56555,1.56545,1.56555,14400000.0
2006-07-12 04:57:00,1.56544,1.5656,1.5654,1.5656,316500004.0
2006-07-12 04:58:00,1.56557,1.5656,1.5654,1.56545,490900001.0
2006-07-12 04:59:00,1.56562,1.56562,1.5655,1.56553,75200001.0
2006-07-12 05:00:00,1.5656,1.56565,1.56547,1.5655,356599997.0
2006-07-12 05:01:00,1.56553,1.56559,1.56538,1.56545,258900001.0
2006-07-12 05:02:00,1.56534,1.56562,1.56534,1.56552,358299999.0
2006-07-12 05:03:00,1.56547,1.56555,1.56533,1.56548,162400003.0
2006-07-12 05:04:00,1.56555,1.56555,1.56534,1.56534,304400001.0
2006-07-12 05:05:00,1.5655,1.5655,1.5654,1.5654,36700001.0
2006-07-12 05:06:00,1.56548,1.56555,1.56541,1.5655,143900002.0
2006-07-12 05:07:00,1.56549,1.56555,1.56539,1.56553,358800005.0
2006-07-12 05:08:00,1.5654,1.56555,1.56534,1.5655,173200003.0
2006-07-12 05:09:00,1.56535,1.56548,1.56535,1.56548,36800000.0
2006-07-12 05:10:00,1.56552,1.56552,1.56539,1.56539,63799999.0
2006-07-12 05:11:00,1.56554,1.56562,1.56538,1.56551,226599999.0
2006-07-12 05:12:00,1.56553,1.5656,1.56537,1.56552,375700000.0
2006-07-12 05:13:00,1.5656,1.5656,1.56545,1.56545,196599999.0
2006-07-12 05:14:00,1.56546,1.56562,1.56546,1.56555,175400002.0
2006-07-12 05:15:00,1.56547,1.56557,1.56542,1.56555,94700001.0
2006-07-12 05:16:00,1.56557,1.56558,1.56542,1.56542,268099995.0
2006-07-12 05:17:00,1.56558,1.56558,1.56537,1.56558,316099999.0
2006-07-12 05:18:00,1.56555,1.5656,1.56542,1.56542,269499998.0
2006-07-12 05:19:00,1.56548,1.56548,1.56531,1.56531,14900000.0
2006-07-12 05:20:00,1.56545,1.56561,1.56545,1.56561,70300001.0
2006-07-12 05:21:00,1.56557,1.56557,1.56526,1.56526,336900000.0
2006-07-12 05:22:00,1.56555,1.5656,1.56541,1.5655,303400000.0
2006-07-12 05:23:00,1.56555,1.56555,1.56538,1.5655,151500003.0
2006-07-12 05:24:00,1.56525,1.5656,1.56525,1.56557,380500002.0
2006-07-12 05:25:00,1.56542,1.5656,1.56535,1.56555,268800004.0
2006-07-12 05:26:00,1.56547,1.5656,1.56547,1.5656,112600000.0
2006-07-12 05:27:00,1.56535,1.56563,1.56535,1.56557,256199999.0
2006-07-12 05:28:00,1.56541,1.56565,1.56541,1.56545,182700000.0
2006-07-12 05:29:00,1.56547,1.56569,1.56547,1.56564,438299995.0
2006-07-12 05:30:00,1.56545,1.56555,1.56545,1.56555,33500000.0
2006-07-12 05:31:00,1.56554,1.56563,1.56552,1.56563,255700003.0
2006-07-12 05:32:00,1.56546,1.56563,1.56546,1.56555,308099996.0
2006-07-12 05:33:00,1.56527,1.56562,1.56527,1.56562,262699998.0
2006-07-12 05:34:00,1.56559,1.56565,1.56542,1.56557,290000002.0
2006-07-12 05:35:00,1.5656,1.5656,1.5655,1.5655,12000000.0
2006-07-12 05:36:00,1.5654,1.56568,1.5654,1.56565,319599997.0
2006-07-12 05:37:00,1.56557,1.56565,1.56533,1.56555,383700004.0
2006-07-12 05:38:00,1.56568,1.56568,1.56566,1.56566,14400000.0
2006-07-12 05:39:00,1.56541,1.56565,1.56541,1.56557,180900001.0
2006-07-12 05:40:00,1.56558,1.56565,1.56541,1.56555,121700000.0
2006-07-12 05:41:00,1.56551,1.56564,1.56544,1.56564,214099996.0
2006-07-12 05:42:00,1.5655,1.56562,1.56545,1.56558,183499999.0
2006-07-12 05:43:00,1.56548,1.56573,1.56548,1.5657,373800004.0
2006-07-12 05:44:00,1.5657,1.5657,1.56549,1.56549,77700000.0
2006-07-12 05:45:00,1.56555,1.5657,1.56555,1.56565,228400003.0
2006-07-12 05:46:00,1.5657,1.5657,1.56552,1.56552,70400000.0
2006-07-12 05:47:00,1.56558,1.56567,1.56538,1.56555,316700001.0
2006-07-12 05:48:00,1.56558,1.56573,1.56546,1.56557,465900003.0
2006-07-12 05:49:00,1.56552,1.56579,1.56546,1.56563,617100003.0
2006-07-12 05:50:00,1.56567,1.56575,1.56552,1.5657,293900003.0
2006-07-12 05:51:00,1.56558,1.56578,1.56553,1.56565,247099998.0
2006-07-12 05:52:00,1.56554,1.56575,1.56554,1.56562,356299998.0
2006-07-12 05:53:00,1.56571,1.56584,1.56562,1.56563,587300004.0
2006-07-12 05:54:00,1.56572,1.56576,1.56552,1.56552,274100003.0
2006-07-12 05:55:00,1.5655,1.56573,1.5655,1.56573,167599997.0
2006-07-12 05:56:00,1.56566,1.56577,1.56566,1.56577,91900001.0
2006-07-12 05:57:00,1.56563,1.56579,1.56558,1.56579,113000001.0
2006-07-12 05:58:00,1.56564,1.56573,1.56549,1.5657,291099999.0
2006-07-12 05:59:00,1.56581,1.56586,1.56564,1.56575,305100000.0
2006-07-12 06:00:00,1.56573,1.56586,1.5656,1.56584,189500002.0
2006-07-12 06:01:00,1.5658,1.56586,1.56563,1.56564,343200002.0
2006-07-12 06:02:00,1.56569,1.56586,1.56569,1.56582,137600000.0
2006-07-12 06:03:00,1.5658,1.56581,1.56568,1.56573,267299995.0
2006-07-12 06:04:00,1.56551,1.56575,1.56551,1.56573,348000000.0
2006-07-12 06:05:00,1.56575,1.56582,1.56564,1.56566,221900000.0
2006-07-12 06:06:00,1.56578,1.56578,1.56555,1.56559,526399995.0
2006-07-12 06:07:00,1.5656,1.56577,1.56545,1.56562,222000002.0
2006-07-12 06:08:00,1.56565,1.56579,1.56551,1.56565,254000001.0
2006-07-12 06:09:00,1.56576,1.56583,1.56562,1.5658,408700003.0
2006-07-12 06:10:00,1.56573,1.56573,1.56545,1.56546,291200000.0
2006-07-12 06:11:00,1.56575,1.56578,1.56557,1.5656,402300006.0
2006-07-12 06:12:00,1.56565,1.56575,1.5655,1.56568,203700001.0
2006-07-12 06:13:00,1.56563,1.56582,1.56561,1.56575,310700000.0
2006-07-12 06:14:00,1.56576,1.56591,1.56569,1.56574,302800003.0
2006-07-12 06:15:00,1.56583,1.56585,1.56576,1.5658,169399998.0
2006-07-12 06:16:00,1.5657,1.5658,1.5657,1.5658,45600000.0
2006-07-12 06:17:00,1.5657,1.56584,1.56564,1.56582,304000007.0
2006-07-12 06:18:00,1.5658,1.5658,1.56559,1.56564,277300003.0
2006-07-12 06:19:00,1.56575,1.5658,1.56555,1.56555,403600000.0
2006-07-12 06:20:00,1.5658,1.5658,1.56559,1.56564,248699998.0
2006-07-12 06:21:00,1.56575,1.5658,1.56575,1.5658,71899999.0
2006-07-12 06:22:00,1.56583,1.56598,1.56575,1.56589,254700004.0
2006-07-12 06:23:00,1.56584,1.56597,1.56567,1.56589,687800000.0
2006-07-12 06:24:00,1.56578,1.56595,1.56571,1.56595,244500001.0
2006-07-12 06:25:00,1.5658,1.56595,1.56577,1.56588,283500005.0
2006-07-12 06:26:00,1.56597,1.56597,1.56563,1.56572,200699999.0
2006-07-12 06:27:00,1.5659,1.56597,1.56579,1.56595,247799998.0
2006-07-12 06:28:00,1.56592,1.56597,1.56575,1.56588,286000000.0
2006-07-12 06:29:00,1.56584,1.56596,1.56581,1.56591,122300000.0
2006-07-12 06:30:00,1.56582,1.56582,1.56569,1.56569,4200000.0
2006-07-12 06:31:00,1.56579,1.56588,1.56571,1.56582,121300001.0
2006-07-12 06:32:00,1.56584,1.56587,1.56573,1.56573,240800002.0
2006-07-12 06:33:00,1.56577,1.5658,1.56565,1.56569,100700000.0
2006-07-12 06:34:00,1.56586,1.56586,1.56561,1.56572,216300000.0
2006-07-12 06:35:00,1.56562,1.56582,1.56562,1.56578,293300002.0
2006-07-12 06:36:00,1.56578,1.56591,1.56562,1.56577,210500003.0
2006-07-12 06:37:00,1.56562,1.56588,1.56562,1.56579,210800002.0
2006-07-12 06:38:00,1.5656,1.56583,1.5656,1.5658,218000004.0
2006-07-12 06:39:00,1.56564,1.5658,1.56558,1.5658,225100002.0
2006-07-12 06:40:00,1.56563,1.56583,1.56559,1.5657,255500002.0
2006-07-12 06:41:00,1.56577,1.56579,1.56556,1.56577,242699999.0
2006-07-12 06:42:00,1.56562,1.56583,1.56562,1.56583,334499998.0
2006-07-12 06:43:00,1.56577,1.56585,1.5656,1.56575,125899999.0
2006-07-12 06:44:00,1.56563,1.56575,1.56559,1.56575,154500000.0
2006-07-12 06:45:00,1.56574,1.5658,1.5655,1.5655,250500000.0
2006-07-12 06:46:00,1.56574,1.5658,1.56557,1.56557,419599998.0
2006-07-12 06:47:00,1.5657,1.56582,1.56568,1.56568,216100003.0
2006-07-12 06:48:00,1.5658,1.5658,1.56559,1.56559,68400000.0
2006-07-12 06:49:00,1.5657,1.5658,1.56561,1.56563,124500000.0
2006-07-12 06:50:00,1.56556,1.56582,1.56556,1.56582,346700000.0
2006-07-12 06:51:00,1.56578,1.56578,1.56567,1.56567,35000000.0
2006-07-12 06:52:00,1.56575,1.56583,1.5656,1.56574,255700003.0
2006-07-12 06:53:00,1.56565,1.56575,1.56561,1.56568,220900002.0
2006-07-12 06:54:00,1.56558,1.56583,1.56558,1.56575,348500001.0
2006-07-12 06:55:00,1.5658,1.5658,1.56559,1.56569,204300001.0
2006-07-12 06:56:00,1.5657,1.56575,1.56557,1.56563,276400001.0
2006-07-12 06:57:00,1.56567,1.56582,1.56564,1.56578,253800002.0
2006-07-12 06:58:00,1.5658,1.56585,1.5658,1.56585,133400002.0
2006-07-12 06:59:00,1.5658,1.56585,1.5657,1.56576,368200003.0
2006-07-12 07:00:00,1.56568,1.56587,1.56561,1.56579,498299998.0
2006-07-12 07:01:00,1.56575,1.56584,1.56565,1.56577,320100001.0
2006-07-12 07:02:00,1.5658,1.5658,1.5657,1.5657,91000000.0
2006-07-12 07:03:00,1.5658,1.5658,1.5657,1.5657,253099999.0
2006-07-12 07:04:00,1.56551,1.56585,1.56551,1.56585,335000004.0
2006-07-12 07:05:00,1.56576,1.56585,1.56567,1.56585,244800001.0
2006-07-12 07:06:00,1.56564,1.56577,1.5655,1.56576,193000000.0
2006-07-12 07:07:00,1.5657,1.5658,1.5657,1.5658,29600000.0
2006-07-12 07:08:00,1.5656,1.56575,1.5656,1.56575,39100000.0
2006-07-12 07:09:00,1.5658,1.56588,1.5656,1.5656,341300005.0
2006-07-12 07:10:00,1.56559,1.5658,1.56559,1.5658,80599999.0
2006-07-12 07:11:00,1.56577,1.56585,1.56566,1.5657,174800000.0
2006-07-12 07:12:00,1.5657,1.56585,1.56568,1.5658,147300001.0
2006-07-12 07:13:00,1.56575,1.56585,1.56563,1.56568,120400002.0
2006-07-12 07:14:00,1.56575,1.56585,1.56563,1.56577,112600000.0
2006-07-12 07:15:00,1.56568,1.56585,1.56558,1.56585,383099997.0
2006-07-12 07:16:00,1.56575,1.56583,1.56561,1.56568,186400001.0
2006-07-12 07:17:00,1.5657,1.5658,1.5657,1.5658,81200000.0
2006-07-12 07:18:00,1.56571,1.56585,1.56569,1.56579,175499999.0
2006-07-12 07:19:00,1.56577,1.56577,1.56564,1.56564,63799999.0
2006-07-12 07:20:00,1.56565,1.56588,1.56565,1.5658,234599998.0
2006-07-12 07:21:00,1.56571,1.56585,1.5656,1.56576,268700001.0
2006-07-12 07:22:00,1.56562,1.56595,1.56562,1.56595,383500002.0
2006-07-12 07:23:00,1.56584,1.56584,1.56571,1.56574,79799997.0
2006-07-12 07:24:00,1.56588,1.56597,1.56576,1.56576,263900003.0
2006-07-12 07:25:00,1.56577,1.56595,1.56577,1.56595,300800004.0
2006-07-12 07:26:00,1.5659,1.566,1.56566,1.56595,309199998.0
2006-07-12 07:27:00,1.56604,1.56623,1.56594,1.5661,354199999.0
2006-07-12 07:28:00,1.56613,1.56634,1.5661,1.56622,282200001.0
2006-07-12 07:29:00,1.56606,1.56632,1.56593,1.56595,399000002.0
2006-07-12 07:30:00,1.56593,1.56603,1.56581,1.56603,180700000.0
2006-07-12 07:31:00,1.56602,1.56605,1.56585,1.56605,246800001.0
2006-07-12 07:32:00,1.56603,1.56613,1.56588,1.56601,329599995.0
2006-07-12 07:33:00,1.56608,1.5662,1.56593,1.56612,244700003.0
2006-07-12 07:34:00,1.56601,1.56612,1.5659,1.56606,218399999.0
2006-07-12 07:35:00,1.56602,1.56613,1.5659,1.56605,242600001.0
2006-07-12 07:36:00,1.56599,1.56612,1.56593,1.56609,353500003.0
2006-07-12 07:37:00,1.56603,1.56619,1.56601,1.56619,217200000.0
2006-07-12 07:38:00,1.56605,1.56615,1.56605,1.56615,110199996.0
2006-07-12 07:39:00,1.56628,1.56628,1.56617,1.56617,178900003.0
2006-07-12 07:40:00,1.56618,1.56638,1.56617,1.56617,322800000.0
2006-07-12 07:41:00,1.56616,1.56623,1.56591,1.56616,309100006.0
2006-07-12 07:42:00,1.56616,1.56634,1.56609,1.56621,328999998.0
2006-07-12 07:43:00,1.5661,1.56622,1.56599,1.56614,301900001.0
2006-07-12 07:44:00,1.56603,1.56622,1.56603,1.56607,170899999.0
2006-07-12 07:45:00,1.56611,1.56618,1.566,1.5661,313100000.0
2006-07-12 07:46:00,1.56619,1.56619,1.56607,1.56607,89500000.0
2006-07-12 07:47:00,1.56617,1.56628,1.56609,1.56609,253099998.0
2006-07-12 07:48:00,1.5661,1.5662,1.56602,1.56615,263200001.0
2006-07-12 07:49:00,1.56606,1.5662,1.56606,1.56615,393999999.0
2006-07-12 07:50:00,1.56611,1.56617,1.56593,1.56612,233500002.0
2006-07-12 07:51:00,1.5662,1.5662,1.56595,1.56595,309100001.0
2006-07-12 07:52:00,1.56607,1.56623,1.56607,1.56618,344999999.0
2006-07-12 07:53:00,1.56609,1.5662,1.56597,1.56606,429600002.0
2006-07-12 07:54:00,1.56592,1.56627,1.56592,1.56627,316499996.0
2006-07-12 07:55:00,1.56608,1.56618,1.56607,1.56617,71900000.0
2006-07-12 07:56:00,1.56622,1.56622,1.56616,1.56616,75800000.0
2006-07-12 07:57:00,1.5662,1.5662,1.56615,1.56615,67900002.0
2006-07-12 07:58:00,1.56612,1.56612,1.566,1.566,45500000.0
2006-07-12 07:59:00,1.56621,1.56626,1.5661,1.56611,346200002.0
2006-07-12 08:00:00,1.56601,1.56617,1.56601,1.56617,104599999.0
2006-07-12 08:01:00,1.5662,1.56629,1.56603,1.56622,377199998.0
2006-07-12 08:02:00,1.56611,1.56623,1.56582,1.56605,310000001.0
2006-07-12 08:03:00,1.56603,1.56612,1.56583,1.56593,198899999.0
2006-07-12 08:04:00,1.56602,1.56602,1.56569,1.56575,319600006.0
2006-07-12 08:05:00,1.56586,1.56604,1.56578,1.56604,209899998.0
2006-07-12 08:06:00,1.566,1.566,1.56557,1.56557,356199995.0
2006-07-12 08:07:00,1.56575,1.56594,1.56569,1.56579,357000000.0
2006-07-12 08:08:00,1.56574,1.56579,1.56563,1.56567,79700000.0
2006-07-12 08:09:00,1.5658,1.56588,1.56567,1.56575,150500000.0
2006-07-12 08:10:00,1.56576,1.56609,1.56551,1.5659,137500002.0
2006-07-12 08:11:00,1.56593,1.56606,1.56588,1.56595,388600000.0
2006-07-12 08:12:00,1.5659,1.56609,1.56586,1.56602,371800004.0
2006-07-12 08:13:00,1.5659,1.56619,1.5659,1.56613,433199999.0
2006-07-12 08:14:00,1.56617,1.56649,1.56614,1.56616,206700002.0
2006-07-12 08:15:00,1.56634,1.56648,1.5662,1.56635,499200003.0
2006-07-12 08:16:00,1.56638,1.56642,1.56612,1.56613,308000001.0
2006-07-12 08:17:00,1.56621,1.56639,1.56603,1.56617,280199997.0
2006-07-12 08:18:00,1.56631,1.56631,1.56615,1.5662,142699999.0
2006-07-12 08:19:00,1.56618,1.56627,1.56601,1.56625,151800002.0
2006-07-12 08:20:00,1.56615,1.56623,1.56601,1.56618,227200006.0
2006-07-12 08:21:00,1.5661,1.56621,1.56591,1.56617,273200001.0
2006-07-12 08:22:00,1.56606,1.56608,1.56592,1.56598,176399996.0
2006-07-12 08:23:00,1.56592,1.5661,1.56584,1.56586,262000002.0
2006-07-12 08:24:00,1.56596,1.56614,1.56594,1.56614,38400000.0
2006-07-12 08:25:00,1.56591,1.56619,1.56591,1.56616,257100003.0
2006-07-12 08:26:00,1.56618,1.56618,1.56592,1.56595,162299999.0
2006-07-12 08:27:00,1.56594,1.5661,1.56586,1.56594,350600003.0
2006-07-12 08:28:00,1.56592,1.56601,1.56585,1.56589,339399997.0
2006-07-12 08:29:00,1.56605,1.56605,1.56591,1.56594,125199999.0
2006-07-12 08:30:00,1.56595,1.566,1.56587,1.56593,24000000.0
2006-07-12 08:31:00,1.5658,1.56603,1.5658,1.56596,251900001.0
2006-07-12 08:32:00,1.56601,1.56609,1.5659,1.5659,289900003.0
2006-07-12 08:33:00,1.56605,1.56608,1.56585,1.56592,267300005.0
2006-07-12 08:34:00,1.56592,1.56605,1.56592,1.56596,251500003.0
2006-07-12 08:35:00,1.56596,1.56603,1.56585,1.56591,188300000.0
2006-07-12 08:36:00,1.56591,1.56615,1.56591,1.566,290100004.0
2006-07-12 08:37:00,1.56616,1.5663,1.56599,1.56615,384200006.0
2006-07-12 08:38:00,1.56618,1.56624,1.56601,1.56608,353900003.0
2006-07-12 08:39:00,1.56607,1.56607,1.56586,1.56586,125000000.0
2006-07-12 08:40:00,1.56579,1.56598,1.56573,1.56584,274099998.0
2006-07-12 08:41:00,1.5659,1.56599,1.5658,1.56592,355600003.0
2006-07-12 08:42:00,1.56581,1.56601,1.56576,1.56587,345999999.0
2006-07-12 08:43:00,1.56577,1.56585,1.56567,1.56571,275000001.0
2006-07-12 08:44:00,1.5657,1.56587,1.56563,1.56569,272399999.0
2006-07-12 08:45:00,1.56567,1.5658,1.56542,1.5658,273500002.0
2006-07-12 08:46:00,1.5655,1.56569,1.56546,1.56559,279499999.0
2006-07-12 08:47:00,1.56555,1.56567,1.56543,1.56557,285400000.0
2006-07-12 08:48:00,1.5655,1.56558,1.56524,1.56548,331500001.0
2006-07-12 08:49:00,1.56527,1.56553,1.56527,1.56544,275900000.0
2006-07-12 08:50:00,1.56546,1.56553,1.56527,1.56533,229900002.0
2006-07-12 08:51:00,1.5653,1.56549,1.56528,1.56537,292200000.0
2006-07-12 08:52:00,1.56549,1.56555,1.56532,1.56532,274800000.0
2006-07-12 08:53:00,1.56527,1.56546,1.56527,1.56546,109399999.0
2006-07-12 08:54:00,1.56522,1.56546,1.56522,1.5654,348699994.0
2006-07-12 08:55:00,1.56532,1.56548,1.56524,1.56545,339799995.0
2006-07-12 08:56:00,1.56532,1.56548,1.5652,1.56548,319699998.0
2006-07-12 08:57:00,1.56547,1.56556,1.5653,1.56555,545000004.0
2006-07-12 08:58:00,1.56528,1.56551,1.56528,1.56542,321800003.0
2006-07-12 08:59:00,1.56531,1.56548,1.5653,1.56536,216400001.0
2006-07-12 09:00:00,1.56545,1.56556,1.56536,1.56547,187800000.0
2006-07-12 09:01:00,1.56534,1.56556,1.56534,1.5655,208300000.0
2006-07-12 09:02:00,1.56541,1.56558,1.56541,1.56555,245400000.0
2006-07-12 09:03:00,1.56557,1.56557,1.56539,1.56551,249400006.0
2006-07-12 09:04:00,1.5654,1.5656,1.5654,1.5656,219300001.0
2006-07-12 09:05:00,1.56563,1.56578,1.5655,1.56558,305999999.0
2006-07-12 09:06:00,1.56566,1.56566,1.56539,1.56539,150900001.0
2006-07-12 09:07:00,1.56546,1.56561,1.56538,1.56556,317500000.0
2006-07-12 09:08:00,1.56548,1.56562,1.5654,1.56559,220299999.0
2006-07-12 09:09:00,1.56562,1.5657,1.56552,1.56555,203799997.0
2006-07-12 09:10:00,1.56575,1.56601,1.56575,1.56585,250200003.0
2006-07-12 09:11:00,1.56589,1.566,1.56578,1.56585,210300002.0
2006-07-12 09:12:00,1.56585,1.56592,1.56579,1.56588,97299999.0
2006-07-12 09:13:00,1.56583,1.56593,1.56572,1.56585,169500000.0
2006-07-12 09:14:00,1.56576,1.56585,1.56565,1.56573,513400001.0
2006-07-12 09:15:00,1.56587,1.56593,1.56571,1.56576,142000002.0
2006-07-12 09:16:00,1.56598,1.56612,1.56594,1.56601,36800000.0
2006-07-12 09:17:00,1.5662,1.56635,1.56615,1.56623,235600000.0
2006-07-12 09:18:00,1.5664,1.56652,1.56634,1.56645,326100004.0
2006-07-12 09:19:00,1.56637,1.56649,1.56622,1.5663,309699996.0
2006-07-12 09:20:00,1.56626,1.56645,1.56617,1.56617,325200004.0
2006-07-12 09:21:00,1.56618,1.56631,1.56601,1.56613,338100000.0
2006-07-12 09:22:00,1.56615,1.56636,1.5661,1.56634,202400001.0
2006-07-12 09:23:00,1.56617,1.56629,1.56609,1.56616,169099999.0
2006-07-12 09:24:00,1.56609,1.56629,1.56609,1.56627,325700000.0
2006-07-12 09:25:00,1.56622,1.56622,1.56607,1.5662,441200005.0
2006-07-12 09:26:00,1.56611,1.56619,1.56604,1.56611,118400003.0
2006-07-12 09:27:00,1.56607,1.56616,1.56585,1.56611,191299999.0
2006-07-12 09:28:00,1.56608,1.56623,1.56592,1.56607,249100000.0
2006-07-12 09:29:00,1.56612,1.56623,1.56604,1.56611,220600002.0
2006-07-12 09:30:00,1.56626,1.56626,1.5662,1.5662,79500002.0
2006-07-12 09:31:00,1.56621,1.56623,1.56602,1.5662,371500002.0
2006-07-12 09:32:00,1.5661,1.56622,1.56608,1.56622,63200000.0
2006-07-12 09:33:00,1.56616,1.56623,1.56603,1.56619,296399998.0
2006-07-12 09:34:00,1.56627,1.56627,1.56606,1.56622,407200001.0
2006-07-12 09:35:00,1.56626,1.5663,1.56608,1.56622,376100001.0
2006-07-12 09:36:00,1.56621,1.56631,1.56603,1.56625,377899999.0
2006-07-12 09:37:00,1.56622,1.56625,1.56613,1.56621,99900001.0
2006-07-12 09:38:00,1.56622,1.56624,1.56597,1.56609,308600001.0
2006-07-12 09:39:00,1.56615,1.56625,1.5661,1.5661,140200002.0
2006-07-12 09:40:00,1.56616,1.56623,1.56604,1.56617,271600003.0
2006-07-12 09:41:00,1.56627,1.5663,1.56611,1.56613,191200003.0
2006-07-12 09:42:00,1.56624,1.56628,1.56601,1.56608,313100002.0
2006-07-12 09:43:00,1.56606,1.56617,1.56592,1.56615,373599997.0
2006-07-12 09:44:00,1.56609,1.56609,1.56586,1.56586,191000003.0
2006-07-12 09:45:00,1.56613,1.56619,1.56597,1.56609,196900001.0
2006-07-12 09:46:00,1.56618,1.56629,1.56602,1.56611,234200001.0
2006-07-12 09:47:00,1.5661,1.56625,1.56609,1.56621,214999998.0
2006-07-12 09:48:00,1.5661,1.56628,1.56607,1.56628,382500004.0
2006-07-12 09:49:00,1.56615,1.56631,1.56615,1.56631,250600003.0
2006-07-12 09:50:00,1.56627,1.56627,1.56603,1.56616,401800007.0
2006-07-12 09:51:00,1.5661,1.56618,1.56598,1.56607,108199999.0
2006-07-12 09:52:00,1.56607,1.56607,1.56584,1.56591,251699999.0
2006-07-12 09:53:00,1.56602,1.56602,1.56574,1.56592,338900004.0
2006-07-12 09:54:00,1.56602,1.56612,1.56591,1.56591,326600005.0
2006-07-12 09:55:00,1.56596,1.56608,1.56581,1.56603,368400004.0
2006-07-12 09:56:00,1.56595,1.56598,1.56582,1.56586,166900001.0
2006-07-12 09:57:00,1.56598,1.56605,1.56591,1.56591,356600005.0
2006-07-12 09:58:00,1.56593,1.566,1.56578,1.56585,363399998.0
2006-07-12 09:59:00,1.56596,1.56609,1.56585,1.56585,227100003.0
2006-07-12 10:00:00,1.56584,1.56599,1.56577,1.56585,299700000.0
2006-07-12 10:01:00,1.56599,1.56605,1.56587,1.56594,287999997.0
2006-07-12 10:02:00,1.56567,1.56592,1.56563,1.56587,335299999.0
2006-07-12 10:03:00,1.56587,1.5659,1.56574,1.56586,328300004.0
2006-07-12 10:04:00,1.56581,1.56589,1.56566,1.56571,285300001.0
2006-07-12 10:05:00,1.56574,1.5659,1.5657,1.56583,371799995.0
2006-07-12 10:06:00,1.56585,1.56587,1.56568,1.56571,262600001.0
2006-07-12 10:07:00,1.56587,1.56587,1.56559,1.56566,272400003.0
2006-07-12 10:08:00,1.56572,1.56588,1.56559,1.56573,351399999.0
2006-07-12 10:09:00,1.56565,1.56574,1.56552,1.56561,281999999.0
2006-07-12 10:10:00,1.56577,1.5659,1.56569,1.56589,139499999.0
2006-07-12 10:11:00,1.5658,1.56595,1.56565,1.56585,300100001.0
2006-07-12 10:12:00,1.56594,1.566,1.56577,1.56577,285400000.0
2006-07-12 10:13:00,1.56593,1.56608,1.56585,1.56601,277000000.0
2006-07-12 10:14:00,1.56606,1.56606,1.56585,1.56596,365299996.0
2006-07-12 10:15:00,1.56597,1.56608,1.5659,1.56598,286500000.0
2006-07-12 10:16:00,1.56602,1.56608,1.56589,1.56594,458500003.0
2006-07-12 10:17:00,1.56599,1.56609,1.56588,1.56601,280100000.0
2006-07-12 10:18:00,1.566,1.56607,1.56586,1.56593,269999998.0
2006-07-12 10:19:00,1.56599,1.56616,1.56598,1.56612,380399999.0
2006-07-12 10:20:00,1.56594,1.56595,1.56573,1.56577,319999995.0
2006-07-12 10:21:00,1.56563,1.56593,1.56563,1.56584,233800004.0
2006-07-12 10:22:00,1.56589,1.56599,1.56579,1.56593,185000000.0
2006-07-12 10:23:00,1.56587,1.56596,1.56574,1.56596,262100001.0
2006-07-12 10:24:00,1.56593,1.56597,1.56569,1.56588,200700002.0
2006-07-12 10:25:00,1.56595,1.5661,1.56571,1.56588,382299999.0
2006-07-12 10:26:00,1.56585,1.56602,1.56579,1.5659,344200000.0
2006-07-12 10:27:00,1.56597,1.56598,1.56582,1.56582,220499999.0
2006-07-12 10:28:00,1.56582,1.56583,1.56571,1.56577,220900000.0
2006-07-12 10:29:00,1.5658,1.56588,1.56562,1.56564,365300002.0
2006-07-12 10:30:00,1.56524,1.56583,1.56395,1.56518,228200000.0
2006-07-12 10:31:00,1.56583,1.566,1.56579,1.56594,294900001.0
2006-07-12 10:32:00,1.56596,1.56612,1.56584,1.56591,363600006.0
2006-07-12 10:33:00,1.5661,1.56627,1.56606,1.56616,201200002.0
2006-07-12 10:34:00,1.56615,1.56632,1.56604,1.56604,471500004.0
2006-07-12 10:35:00,1.56615,1.56633,1.56602,1.56606,293600001.0
2006-07-12 10:36:00,1.56612,1.56619,1.56603,1.56612,317300001.0
2006-07-12 10:37:00,1.56612,1.56618,1.56596,1.56608,283600003.0
2006-07-12 10:38:00,1.56605,1.56611,1.56587,1.56591,237300006.0
2006-07-12 10:39:00,1.56605,1.5661,1.56593,1.56601,307300002.0
2006-07-12 10:40:00,1.56596,1.56606,1.56583,1.56598,326000002.0
2006-07-12 10:41:00,1.56586,1.56598,1.56569,1.56582,489099999.0
2006-07-12 10:42:00,1.56584,1.56599,1.56571,1.56586,177400001.0
2006-07-12 10:43:00,1.56598,1.56622,1.56581,1.56613,335200003.0
2006-07-12 10:44:00,1.56616,1.56633,1.56612,1.56629,304700000.0
2006-07-12 10:45:00,1.56639,1.56648,1.56639,1.56648,83300001.0
2006-07-12 10:46:00,1.56629,1.56676,1.56625,1.56659,281800002.0
2006-07-12 10:47:00,1.56666,1.56687,1.56666,1.56672,362499997.0
2006-07-12 10:48:00,1.56669,1.56671,1.5666,1.56665,103800002.0
2006-07-12 10:49:00,1.56665,1.56676,1.56652,1.56656,341899999.0
2006-07-12 10:50:00,1.56648,1.56675,1.56648,1.56671,78400000.0
2006-07-12 10:51:00,1.56663,1.56679,1.56647,1.56668,484500001.0
2006-07-12 10:52:00,1.56655,1.5667,1.56639,1.56658,217100000.0
2006-07-12 10:53:00,1.56655,1.5667,1.56652,1.56665,279200004.0
2006-07-12 10:54:00,1.56652,1.5667,1.5665,1.5666,237100003.0
2006-07-12 10:55:00,1.56655,1.56664,1.56642,1.56648,369400005.0
2006-07-12 10:56:00,1.56655,1.56663,1.56636,1.56652,279299999.0
2006-07-12 10:57:00,1.56648,1.56662,1.56637,1.56657,338300000.0
2006-07-12 10:58:00,1.56653,1.5666,1.56641,1.5665,150299998.0
2006-07-12 10:59:00,1.56642,1.56652,1.56628,1.56643,141999998.0
2006-07-12 11:00:00,1.56652,1.56664,1.5664,1.56655,302999999.0
2006-07-12 11:01:00,1.56663,1.56663,1.56638,1.5665,193399998.0
2006-07-12 11:02:00,1.56658,1.56662,1.5664,1.56643,227500002.0
2006-07-12 11:03:00,1.56647,1.56648,1.56632,1.56632,238499994.0
2006-07-12 11:04:00,1.56636,1.56637,1.56599,1.56637,126500000.0
2006-07-12 11:05:00,1.56626,1.5664,1.56626,1.56633,277499999.0
2006-07-12 11:06:00,1.56629,1.56645,1.56629,1.56639,275700001.0
2006-07-12 11:07:00,1.56644,1.56644,1.56617,1.5664,261999999.0
2006-07-12 11:08:00,1.56637,1.56646,1.56622,1.56633,391600006.0
2006-07-12 11:09:00,1.56626,1.56645,1.56626,1.56642,238200005.0
2006-07-12 11:10:00,1.56623,1.56636,1.56616,1.56629,263199997.0
2006-07-12 11:11:00,1.56635,1.56635,1.56622,1.56622,42400000.0
2006-07-12 11:12:00,1.5663,1.56639,1.56621,1.56625,231100001.0
2006-07-12 11:13:00,1.56639,1.56643,1.56628,1.56637,331599997.0
2006-07-12 11:14:00,1.56636,1.56648,1.56623,1.56632,242599998.0
2006-07-12 11:15:00,1.56618,1.56638,1.56613,1.56638,386700001.0
2006-07-12 11:16:00,1.56626,1.56642,1.56623,1.56633,252300001.0
2006-07-12 11:17:00,1.56619,1.56644,1.56619,1.56635,185499998.0
2006-07-12 11:18:00,1.56636,1.56648,1.56626,1.5664,259300001.0
2006-07-12 11:19:00,1.56648,1.56654,1.56636,1.56647,184600000.0
2006-07-12 11:20:00,1.56645,1.56664,1.56642,1.56653,466300005.0
2006-07-12 11:21:00,1.5666,1.5666,1.56646,1.56654,320599999.0
2006-07-12 11:22:00,1.5665,1.56655,1.56632,1.56632,193100000.0
2006-07-12 11:23:00,1.5665,1.56658,1.56635,1.56635,338599996.0
2006-07-12 11:24:00,1.56651,1.56663,1.56638,1.56643,361400003.0
2006-07-12 11:25:00,1.56633,1.56653,1.56623,1.56651,353299997.0
2006-07-12 11:26:00,1.56637,1.56657,1.56637,1.56657,214500002.0
2006-07-12 11:27:00,1.56654,1.56663,1.56644,1.56656,328800001.0
2006-07-12 11:28:00,1.56647,1.56666,1.56647,1.56657,171900001.0
2006-07-12 11:29:00,1.56647,1.5666,1.56643,1.56653,218900002.0
2006-07-12 11:30:00,1.56655,1.56657,1.56633,1.56633,525500002.0
2006-07-12 11:31:00,1.56638,1.56652,1.56635,1.56652,338099999.0
2006-07-12 11:32:00,1.56654,1.56654,1.56631,1.56643,538300004.0
2006-07-12 11:33:00,1.56648,1.56655,1.56638,1.56653,429599998.0
2006-07-12 11:34:00,1.5665,1.56655,1.5663,1.5664,466300004.0
2006-07-12 11:35:00,1.56639,1.56656,1.56632,1.5665,238700003.0
2006-07-12 11:36:00,1.56653,1.56653,1.56624,1.56624,384700000.0
2006-07-12 11:37:00,1.56628,1.5664,1.56617,1.56618,336700000.0
2006-07-12 11:38:00,1.56633,1.56638,1.5662,1.56637,327900003.0
2006-07-12 11:39:00,1.56618,1.56633,1.56604,1.56617,318000001.0
2006-07-12 11:40:00,1.56607,1.56611,1.56592,1.56605,357900002.0
2006-07-12 11:41:00,1.5659,1.56609,1.56577,1.56609,405999999.0
2006-07-12 11:42:00,1.5658,1.56605,1.5658,1.56605,236700001.0
2006-07-12 11:43:00,1.56585,1.56604,1.56584,1.56601,434600001.0
2006-07-12 11:44:00,1.56601,1.56607,1.56585,1.56605,377100005.0
2006-07-12 11:45:00,1.56603,1.56612,1.56593,1.56594,363799997.0
2006-07-12 11:46:00,1.56594,1.56602,1.56575,1.56584,273300003.0
2006-07-12 11:47:00,1.56572,1.56601,1.56572,1.56589,193000004.0
2006-07-12 11:48:00,1.56588,1.56588,1.56557,1.56559,179200001.0
2006-07-12 11:49:00,1.56547,1.56572,1.5654,1.56553,305900004.0
2006-07-12 11:50:00,1.56544,1.5656,1.56541,1.5656,434000003.0
2006-07-12 11:51:00,1.56548,1.56566,1.56534,1.56555,389099993.0
2006-07-12 11:52:00,1.56538,1.56561,1.56538,1.56557,219999999.0
2006-07-12 11:53:00,1.56551,1.56565,1.56551,1.5656,387199999.0
2006-07-12 11:54:00,1.56557,1.56565,1.56537,1.56552,330199996.0
2006-07-12 11:55:00,1.56529,1.56559,1.56529,1.56547,336900001.0
2006-07-12 11:56:00,1.56528,1.56552,1.56526,1.56552,293699999.0
2006-07-12 11:57:00,1.56547,1.56564,1.56536,1.56556,260900002.0
2006-07-12 11:58:00,1.56563,1.56566,1.56544,1.56549,295400003.0
2006-07-12 11:59:00,1.56547,1.56568,1.56546,1.56557,337399996.0
2006-07-12 12:00:00,1.56554,1.56562,1.56535,1.5655,322700000.0
2006-07-12 12:01:00,1.56548,1.56562,1.56533,1.56539,359300003.0
2006-07-12 12:02:00,1.56546,1.56546,1.56504,1.56507,340100001.0
2006-07-12 12:03:00,1.56487,1.56501,1.56472,1.56501,334699997.0
2006-07-12 12:04:00,1.565,1.56502,1.56466,1.56489,239700000.0
2006-07-12 12:05:00,1.56493,1.56511,1.56493,1.56511,249999995.0
2006-07-12 12:06:00,1.56517,1.56517,1.5648,1.56493,216500002.0
2006-07-12 12:07:00,1.56507,1.56509,1.56475,1.56475,267100000.0
2006-07-12 12:08:00,1.56495,1.56499,1.56474,1.56474,229299999.0
2006-07-12 12:09:00,1.56462,1.56477,1.56462,1.56467,220000001.0
2006-07-12 12:10:00,1.56477,1.56477,1.56439,1.56439,179000003.0
2006-07-12 12:11:00,1.56449,1.5647,1.56441,1.56461,326499999.0
2006-07-12 12:12:00,1.56461,1.56462,1.56445,1.56445,220300003.0
2006-07-12 12:13:00,1.56462,1.5647,1.56455,1.56464,148599998.0
2006-07-12 12:14:00,1.56462,1.56469,1.5645,1.56457,196899997.0
2006-07-12 12:15:00,1.56462,1.56488,1.5646,1.56488,362900003.0
2006-07-12 12:16:00,1.56479,1.56517,1.56479,1.56517,241000000.0
2006-07-12 12:17:00,1.56524,1.56524,1.565,1.56507,371700001.0
2006-07-12 12:18:00,1.565,1.5652,1.56494,1.56504,304200000.0
2006-07-12 12:19:00,1.56497,1.56512,1.56484,1.56505,393800000.0
2006-07-12 12:20:00,1.56503,1.56504,1.56484,1.56498,376800005.0
2006-07-12 12:21:00,1.56499,1.56505,1.56483,1.56496,329599995.0
2006-07-12 12:22:00,1.56489,1.56498,1.56468,1.56487,310099998.0
2006-07-12 12:23:00,1.56488,1.56488,1.56458,1.56473,337099996.0
2006-07-12 12:24:00,1.5647,1.5647,1.56457,1.56464,146300000.0
2006-07-12 12:25:00,1.56467,1.56476,1.5645,1.5646,408400005.0
2006-07-12 12:26:00,1.56472,1.56505,1.56472,1.56488,302000001.0
2006-07-12 12:27:00,1.56498,1.565,1.56476,1.56487,300599994.0
2006-07-12 12:28:00,1.56493,1.56509,1.56476,1.56496,307700002.0
2006-07-12 12:29:00,1.56504,1.56507,1.56481,1.56481,317500001.0
2006-07-12 12:30:00,1.56493,1.56495,1.56471,1.56476,233099998.0
2006-07-12 12:31:00,1.56494,1.56494,1.56465,1.56488,256200002.0
2006-07-12 12:32:00,1.5648,1.56487,1.56463,1.56474,475300004.0
2006-07-12 12:33:00,1.5647,1.56488,1.56466,1.56477,170299995.0
2006-07-12 12:34:00,1.56475,1.56485,1.56475,1.56485,127800000.0
2006-07-12 12:35:00,1.5649,1.5649,1.56477,1.56477,40000000.0
2006-07-12 12:36:00,1.56478,1.56494,1.56475,1.56482,147100002.0
2006-07-12 12:37:00,1.56481,1.56498,1.56481,1.56497,268500002.0
2006-07-12 12:38:00,1.56495,1.56504,1.56479,1.56479,301900007.0
2006-07-12 12:39:00,1.56488,1.56493,1.56473,1.56479,404900003.0
2006-07-12 12:40:00,1.56487,1.56506,1.56479,1.56501,267599999.0
2006-07-12 12:41:00,1.56505,1.56512,1.5648,1.5648,97400000.0
2006-07-12 12:42:00,1.565,1.56513,1.56492,1.56496,457600001.0
2006-07-12 12:43:00,1.5651,1.56513,1.56493,1.56493,259200004.0
2006-07-12 12:44:00,1.56503,1.56508,1.56484,1.56502,318300000.0
2006-07-12 12:45:00,1.56491,1.56508,1.56489,1.56501,214800001.0
2006-07-12 12:46:00,1.56488,1.56499,1.56473,1.56485,170900000.0
2006-07-12 12:47:00,1.56471,1.56495,1.56466,1.5649,433899996.0
2006-07-12 12:48:00,1.56482,1.56501,1.56469,1.56494,192400002.0
2006-07-12 12:49:00,1.56498,1.56498,1.56475,1.56479,278700001.0
2006-07-12 12:50:00,1.56473,1.56491,1.56466,1.56481,165600000.0
2006-07-12 12:51:00,1.56481,1.56488,1.56475,1.56476,172200001.0
2006-07-12 12:52:00,1.56461,1.56484,1.56436,1.56465,388599999.0
2006-07-12 12:53:00,1.56467,1.56488,1.56453,1.56488,343399998.0
2006-07-12 12:54:00,1.56479,1.56497,1.56479,1.5649,158600001.0
2006-07-12 12:55:00,1.56483,1.56489,1.56463,1.56483,322400000.0
2006-07-12 12:56:00,1.56476,1.56496,1.5646,1.56486,268500001.0
2006-07-12 12:57:00,1.56488,1.56496,1.56476,1.56488,329400003.0
2006-07-12 12:58:00,1.56481,1.565,1.5648,1.56494,423300003.0
2006-07-12 12:59:00,1.5649,1.565,1.56476,1.56485,166700001.0
2006-07-12 13:00:00,1.56485,1.56502,1.56481,1.56494,390000007.0
2006-07-12 13:01:00,1.56489,1.56497,1.56466,1.56475,338400001.0
2006-07-12 13:02:00,1.56498,1.56506,1.5648,1.5648,346899997.0
2006-07-12 13:03:00,1.56491,1.56507,1.56486,1.56506,278000004.0
2006-07-12 13:04:00,1.56501,1.56519,1.5649,1.56504,240399997.0
2006-07-12 13:05:00,1.56523,1.56524,1.56504,1.56508,185800001.0
2006-07-12 13:06:00,1.56512,1.56529,1.56501,1.56515,237799995.0
2006-07-12 13:07:00,1.56522,1.56544,1.56518,1.56531,377999998.0
2006-07-12 13:08:00,1.56535,1.56547,1.56522,1.56537,239200002.0
2006-07-12 13:09:00,1.56551,1.56551,1.5654,1.5654,41500000.0
2006-07-12 13:10:00,1.56526,1.56546,1.56522,1.56527,150200002.0
2006-07-12 13:11:00,1.56532,1.56537,1.56514,1.56525,298900000.0
2006-07-12 13:12:00,1.56518,1.5653,1.5651,1.56525,283399998.0
2006-07-12 13:13:00,1.56525,1.56529,1.56509,1.56514,228200003.0
2006-07-12 13:14:00,1.56523,1.5653,1.56505,1.56516,161400004.0
2006-07-12 13:15:00,1.56525,1.5654,1.5652,1.56526,220700003.0
2006-07-12 13:16:00,1.56533,1.56537,1.56515,1.5652,276800000.0
2006-07-12 13:17:00,1.56524,1.56543,1.56521,1.56521,173300000.0
2006-07-12 13:18:00,1.56526,1.56538,1.56501,1.56501,418600004.0
2006-07-12 13:19:00,1.56517,1.56539,1.56503,1.56539,219899997.0
2006-07-12 13:20:00,1.5654,1.56551,1.56528,1.56543,215000000.0
2006-07-12 13:21:00,1.56539,1.56546,1.56528,1.56537,370700002.0
2006-07-12 13:22:00,1.56541,1.56549,1.56528,1.56549,322099999.0
2006-07-12 13:23:00,1.56543,1.56551,1.56525,1.56545,329499996.0
2006-07-12 13:24:00,1.56553,1.56565,1.56537,1.56556,325900001.0
2006-07-12 13:25:00,1.56571,1.56589,1.56567,1.56572,518799993.0
2006-07-12 13:26:00,1.56552,1.56565,1.56533,1.56551,301199999.0
2006-07-12 13:27:00,1.56558,1.5658,1.56547,1.56559,295200005.0
2006-07-12 13:28:00,1.56555,1.56581,1.56555,1.56576,303999999.0
2006-07-12 13:29:00,1.56563,1.56575,1.56548,1.56566,204300002.0
2006-07-12 13:30:00,1.56563,1.56585,1.56563,1.56585,284500004.0
2006-07-12 13:31:00,1.56584,1.56586,1.56566,1.56566,286700001.0
2006-07-12 13:32:00,1.5657,1.56582,1.56563,1.56565,186800001.0
2006-07-12 13:33:00,1.56578,1.56578,1.56555,1.56567,269499999.0
2006-07-12 13:34:00,1.56569,1.56578,1.56552,1.56573,191200000.0
2006-07-12 13:35:00,1.56563,1.56575,1.56555,1.5657,252199998.0
2006-07-12 13:36:00,1.56578,1.56583,1.5656,1.56565,113300000.0
2006-07-12 13:37:00,1.56558,1.56575,1.56546,1.56573,228299999.0
2006-07-12 13:38:00,1.56564,1.56583,1.56556,1.5657,362700004.0
2006-07-12 13:39:00,1.56558,1.56567,1.56548,1.56558,364700008.0
2006-07-12 13:40:00,1.56544,1.56554,1.56526,1.56538,318500001.0
2006-07-12 13:41:00,1.56544,1.56556,1.56525,1.56545,245299999.0
2006-07-12 13:42:00,1.56545,1.56545,1.56528,1.56531,141500001.0
2006-07-12 13:43:00,1.56542,1.56554,1.56536,1.56536,256300003.0
2006-07-12 13:44:00,1.56537,1.56553,1.5653,1.56548,228800000.0
2006-07-12 13:45:00,1.56546,1.56559,1.56531,1.56531,244100001.0
2006-07-12 13:46:00,1.56536,1.56544,1.56523,1.56544,204699999.0
2006-07-12 13:47:00,1.56544,1.56544,1.56515,1.56515,312900003.0
2006-07-12 13:48:00,1.5655,1.56557,1.56525,1.56539,356899996.0
2006-07-12 13:49:00,1.56552,1.5656,1.56541,1.56548,475800003.0
2006-07-12 13:50:00,1.56543,1.56563,1.56537,1.56555,294999999.0
2006-07-12 13:51:00,1.56538,1.56564,1.56537,1.56555,333900001.0
2006-07-12 13:52:00,1.56559,1.56569,1.56547,1.56556,279200003.0
2006-07-12 13:53:00,1.56568,1.56572,1.56552,1.56552,175199998.0
2006-07-12 13:54:00,1.56573,1.56573,1.56546,1.56561,229500004.0
2006-07-12 13:55:00,1.56566,1.56573,1.56552,1.56565,298099999.0
2006-07-12 13:56:00,1.56552,1.56562,1.5653,1.56561,240699997.0
2006-07-12 13:57:00,1.56546,1.56563,1.56545,1.56554,302799994.0
2006-07-12 13:58:00,1.56552,1.56552,1.56532,1.56544,286600002.0
2006-07-12 13:59:00,1.56522,1.5655,1.56522,1.5655,246300000.0
2006-07-12 14:00:00,1.56554,1.56565,1.56541,1.56556,400500004.0
2006-07-12 14:01:00,1.56548,1.56558,1.56532,1.56532,258200004.0
2006-07-12 14:02:00,1.56555,1.56559,1.5654,1.56552,438999998.0
2006-07-12 14:03:00,1.56513,1.56558,1.56513,1.56554,197299999.0
2006-07-12 14:04:00,1.56552,1.56559,1.56537,1.5654,282900003.0
2006-07-12 14:05:00,1.56554,1.56556,1.56549,1.56551,75899999.0
2006-07-12 14:06:00,1.56551,1.5656,1.56535,1.56557,193400001.0
2006-07-12 14:07:00,1.56542,1.56554,1.56533,1.5655,335900000.0
2006-07-12 14:08:00,1.56542,1.56566,1.56542,1.56555,220600000.0
2006-07-12 14:09:00,1.56553,1.56558,1.56522,1.56525,310400000.0
2006-07-12 14:10:00,1.56529,1.56549,1.56529,1.56543,414700007.0
2006-07-12 14:11:00,1.56531,1.56549,1.56528,1.56547,269599998.0
2006-07-12 14:12:00,1.56549,1.5657,1.56541,1.56549,234799998.0
2006-07-12 14:13:00,1.56576,1.56576,1.56552,1.5657,246100002.0
2006-07-12 14:14:00,1.56574,1.56576,1.56556,1.56565,440699998.0
2006-07-12 14:15:00,1.56566,1.56581,1.56561,1.56568,228300004.0
2006-07-12 14:16:00,1.56585,1.56588,1.56566,1.56578,325000003.0
2006-07-12 14:17:00,1.56578,1.56598,1.56576,1.56591,78200000.0
2006-07-12 14:18:00,1.56593,1.5661,1.56586,1.56595,285999998.0
2006-07-12 14:19:00,1.5661,1.56625,1.56597,1.56612,384900000.0
2006-07-12 14:20:00,1.56624,1.56626,1.5659,1.56626,399900004.0
2006-07-12 14:21:00,1.56626,1.56626,1.56599,1.56608,311900002.0
2006-07-12 14:22:00,1.56599,1.56618,1.56599,1.56614,355300001.0
2006-07-12 14:23:00,1.56618,1.56618,1.56593,1.56594,397199999.0
2006-07-12 14:24:00,1.56606,1.56622,1.56589,1.56607,238700001.0
2006-07-12 14:25:00,1.56593,1.56612,1.56589,1.5661,416999999.0
2006-07-12 14:26:00,1.56593,1.56611,1.56587,1.56597,204900001.0
2006-07-12 14:27:00,1.56596,1.56601,1.56568,1.56588,371500003.0
2006-07-12 14:28:00,1.56569,1.56592,1.56569,1.56589,319800001.0
2006-07-12 14:29:00,1.56586,1.56602,1.56575,1.56584,284900002.0
2006-07-12 14:30:00,1.56593,1.56634,1.56593,1.56613,325299998.0
2006-07-12 14:31:00,1.56647,1.56669,1.5661,1.56616,291200000.0
2006-07-12 14:32:00,1.566,1.56625,1.56574,1.56613,363300004.0
2006-07-12 14:33:00,1.56599,1.56599,1.56573,1.5658,233799997.0
2006-07-12 14:34:00,1.56573,1.5661,1.56573,1.56596,422599995.0
2006-07-12 14:35:00,1.56609,1.56646,1.566,1.56619,302899997.0
2006-07-12 14:36:00,1.56616,1.56633,1.5659,1.56603,388400003.0
2006-07-12 14:37:00,1.56601,1.5661,1.56578,1.56586,318900003.0
2006-07-12 14:38:00,1.56593,1.56604,1.5658,1.56592,195800002.0
2006-07-12 14:39:00,1.56619,1.56623,1.56602,1.56603,259299998.0
2006-07-12 14:40:00,1.56602,1.56629,1.56596,1.56614,310400001.0
2006-07-12 14:41:00,1.56635,1.56645,1.56621,1.5663,67600000.0
2006-07-12 14:42:00,1.56634,1.56648,1.5662,1.5664,467699997.0
2006-07-12 14:43:00,1.56633,1.56655,1.56627,1.56655,257800000.0
2006-07-12 14:44:00,1.56643,1.56655,1.56633,1.56648,233700000.0
2006-07-12 14:45:00,1.56651,1.56661,1.5663,1.56648,388900005.0
2006-07-12 14:46:00,1.56639,1.56653,1.56621,1.56642,498000003.0
2006-07-12 14:47:00,1.56633,1.56661,1.56633,1.56661,89699999.0
2006-07-12 14:48:00,1.56658,1.56668,1.5664,1.5665,432800003.0
2006-07-12 14:49:00,1.56642,1.56659,1.56636,1.56641,325900000.0
2006-07-12 14:50:00,1.56652,1.56663,1.56639,1.56655,306899998.0
2006-07-12 14:51:00,1.56647,1.56653,1.56623,1.56638,238399998.0
2006-07-12 14:52:00,1.56652,1.56652,1.56636,1.56638,168300001.0
2006-07-12 14:53:00,1.5663,1.56651,1.56623,1.5664,258500000.0
2006-07-12 14:54:00,1.56639,1.56656,1.56637,1.56641,380900000.0
2006-07-12 14:55:00,1.56634,1.56657,1.56634,1.56645,245500003.0
2006-07-12 14:56:00,1.56644,1.56652,1.56636,1.56651,263500002.0
2006-07-12 14:57:00,1.56647,1.56649,1.56635,1.56637,219500001.0
2006-07-12 14:58:00,1.56637,1.56651,1.56629,1.56635,423199996.0
2006-07-12 14:59:00,1.56638,1.56651,1.5663,1.56644,194200001.0
2006-07-12 15:00:00,1.56646,1.5665,1.56637,1.56639,416700003.0
2006-07-12 15:01:00,1.56643,1.56646,1.56618,1.56618,426400001.0
2006-07-12 15:02:00,1.56643,1.56648,1.56626,1.56631,262100001.0
2006-07-12 15:03:00,1.56628,1.56651,1.56628,1.56637,272800002.0
2006-07-12 15:04:00,1.56637,1.56649,1.56622,1.56645,380700006.0
2006-07-12 15:05:00,1.56632,1.56651,1.56615,1.56635,305100001.0
2006-07-12 15:06:00,1.56642,1.56654,1.56631,1.5664,246800002.0
2006-07-12 15:07:00,1.56627,1.56653,1.56627,1.56645,242800000.0
2006-07-12 15:08:00,1.56637,1.56655,1.56617,1.56636,221500001.0
2006-07-12 15:09:00,1.56635,1.56647,1.5663,1.56643,60800000.0
2006-07-12 15:10:00,1.56635,1.56652,1.56624,1.56636,292300004.0
2006-07-12 15:11:00,1.56635,1.56655,1.5663,1.5663,311799994.0
2006-07-12 15:12:00,1.56642,1.56642,1.56628,1.56629,266499998.0
2006-07-12 15:13:00,1.5664,1.56646,1.56619,1.56639,448800004.0
2006-07-12 15:14:00,1.5664,1.56656,1.56623,1.56641,223300000.0
2006-07-12 15:15:00,1.56645,1.56661,1.56637,1.5665,426999999.0
2006-07-12 15:16:00,1.56662,1.56665,1.56648,1.56663,329200005.0
2006-07-12 15:17:00,1.56662,1.56668,1.5665,1.56661,271599997.0
2006-07-12 15:18:00,1.56663,1.56669,1.56638,1.56659,295600000.0
2006-07-12 15:19:00,1.56672,1.56675,1.5665,1.56663,389299999.0
2006-07-12 15:20:00,1.56656,1.56669,1.56648,1.56669,361200000.0
2006-07-12 15:21:00,1.5665,1.56676,1.5665,1.56668,285199999.0
2006-07-12 15:22:00,1.56667,1.5667,1.56648,1.56662,321700001.0
2006-07-12 15:23:00,1.5666,1.56668,1.56629,1.56629,183299997.0
2006-07-12 15:24:00,1.56653,1.56661,1.56643,1.5666,294199996.0
2006-07-12 15:25:00,1.56655,1.56662,1.5664,1.56654,443699999.0
2006-07-12 15:26:00,1.56661,1.56672,1.56652,1.56661,177899998.0
2006-07-12 15:27:00,1.56665,1.56672,1.56647,1.56653,328100004.0
2006-07-12 15:28:00,1.56645,1.56664,1.56645,1.56649,298900001.0
2006-07-12 15:29:00,1.56657,1.56672,1.56646,1.56661,366799998.0
2006-07-12 15:30:00,1.56645,1.56675,1.56641,1.56675,198300000.0
2006-07-12 15:31:00,1.56677,1.56686,1.56664,1.56677,565400010.0
2006-07-12 15:32:00,1.56672,1.56677,1.56654,1.56672,442600003.0
2006-07-12 15:33:00,1.56682,1.56682,1.5666,1.56675,400099996.0
2006-07-12 15:34:00,1.56684,1.56702,1.5668,1.56697,266999998.0
2006-07-12 15:35:00,1.567,1.56708,1.56686,1.567,269999998.0
2006-07-12 15:36:00,1.56697,1.56709,1.56684,1.5669,357999998.0
2006-07-12 15:37:00,1.56696,1.56705,1.56684,1.56684,306799999.0
2006-07-12 15:38:00,1.56691,1.56703,1.5668,1.56691,192700004.0
2006-07-12 15:39:00,1.56695,1.56703,1.56688,1.56691,73900000.0
2006-07-12 15:40:00,1.56696,1.56706,1.56687,1.56697,62500002.0
2006-07-12 15:41:00,1.56688,1.56705,1.56688,1.56705,42500000.0
2006-07-12 15:42:00,1.56686,1.56705,1.56686,1.56697,348100002.0
2006-07-12 15:43:00,1.56685,1.56721,1.56685,1.56715,409300000.0
2006-07-12 15:44:00,1.56708,1.56721,1.56707,1.56721,329300000.0
2006-07-12 15:45:00,1.56722,1.56745,1.56717,1.56717,203100003.0
2006-07-12 15:46:00,1.56718,1.56758,1.56718,1.56737,244900000.0
2006-07-12 15:47:00,1.56739,1.56748,1.56726,1.56728,331599997.0
2006-07-12 15:48:00,1.56733,1.56748,1.56722,1.56737,304600001.0
2006-07-12 15:49:00,1.56712,1.56737,1.56712,1.56736,258899999.0
2006-07-12 15:50:00,1.56732,1.56756,1.56732,1.56752,304400005.0
2006-07-12 15:51:00,1.56762,1.56788,1.56759,1.5676,349899997.0
2006-07-12 15:52:00,1.56767,1.56782,1.56747,1.56747,337800006.0
2006-07-12 15:53:00,1.56753,1.56753,1.56732,1.56732,247500004.0
2006-07-12 15:54:00,1.56744,1.56771,1.56743,1.56771,381800000.0
2006-07-12 15:55:00,1.56765,1.56786,1.56754,1.56773,282699998.0
2006-07-12 15:56:00,1.56757,1.56777,1.56751,1.5677,491899999.0
2006-07-12 15:57:00,1.56748,1.56769,1.56743,1.56769,419300005.0
2006-07-12 15:58:00,1.56741,1.56779,1.56741,1.56769,291100001.0
2006-07-12 15:59:00,1.56793,1.56799,1.56777,1.56782,263099997.0
2006-07-12 16:00:00,1.56777,1.56789,1.56765,1.56785,346399997.0
2006-07-12 16:01:00,1.56765,1.56767,1.56743,1.56749,275899999.0
2006-07-12 16:02:00,1.56757,1.56765,1.56739,1.56744,249000003.0
2006-07-12 16:03:00,1.56762,1.56823,1.56762,1.56823,418099999.0
2006-07-12 16:04:00,1.56817,1.56831,1.56805,1.56831,375300003.0
2006-07-12 16:05:00,1.5682,1.5683,1.56804,1.56822,150000000.0
2006-07-12 16:06:00,1.568,1.56828,1.568,1.56821,278500001.0
2006-07-12 16:07:00,1.56814,1.56821,1.56797,1.56805,292100001.0
2006-07-12 16:08:00,1.56809,1.56822,1.56796,1.56805,464900000.0
2006-07-12 16:09:00,1.56818,1.56828,1.5681,1.56811,381200003.0
2006-07-12 16:10:00,1.56822,1.56836,1.56808,1.56836,198099999.0
2006-07-12 16:11:00,1.5683,1.5685,1.56817,1.56817,498399999.0
2006-07-12 16:12:00,1.56825,1.56829,1.56804,1.56829,307600001.0
2006-07-12 16:13:00,1.568,1.56839,1.568,1.56825,236999998.0
2006-07-12 16:14:00,1.56822,1.56829,1.56792,1.5682,366599997.0
2006-07-12 16:15:00,1.56807,1.56832,1.56787,1.56812,322200001.0
2006-07-12 16:16:00,1.5682,1.56833,1.56816,1.56826,531399996.0
2006-07-12 16:17:00,1.56805,1.56819,1.56793,1.56808,420499999.0
2006-07-12 16:18:00,1.56813,1.56835,1.56804,1.56825,176600001.0
2006-07-12 16:19:00,1.56824,1.56838,1.56821,1.56838,386400004.0
2006-07-12 16:20:00,1.56825,1.5684,1.5682,1.5683,306100001.0
2006-07-12 16:21:00,1.5684,1.56851,1.56837,1.56838,234799999.0
2006-07-12 16:22:00,1.56838,1.56839,1.56818,1.56827,313800000.0
2006-07-12 16:23:00,1.56837,1.56852,1.56834,1.56834,224400003.0
2006-07-12 16:24:00,1.5684,1.56857,1.56828,1.56842,276700002.0
2006-07-12 16:25:00,1.56849,1.56858,1.56838,1.56855,237200001.0
2006-07-12 16:26:00,1.5683,1.56845,1.56806,1.56835,193599999.0
2006-07-12 16:27:00,1.56828,1.56855,1.56828,1.56848,265300004.0
2006-07-12 16:28:00,1.56848,1.56875,1.56839,1.56859,151800002.0
2006-07-12 16:29:00,1.56877,1.56877,1.56858,1.56872,253999999.0
2006-07-12 16:30:00,1.56843,1.56883,1.56843,1.56883,350899999.0
2006-07-12 16:31:00,1.56879,1.56879,1.56845,1.56865,236400003.0
2006-07-12 16:32:00,1.56875,1.56877,1.56856,1.5687,357300001.0
2006-07-12 16:33:00,1.5685,1.56871,1.56845,1.56845,410400003.0
2006-07-12 16:34:00,1.56875,1.5688,1.56854,1.56878,390099996.0
2006-07-12 16:35:00,1.5687,1.5687,1.5684,1.56852,244400000.0
2006-07-12 16:36:00,1.5684,1.56856,1.5684,1.56853,155799998.0
2006-07-12 16:37:00,1.56835,1.56853,1.56835,1.56843,300500005.0
2006-07-12 16:38:00,1.5684,1.56867,1.56834,1.56867,477400000.0
2006-07-12 16:39:00,1.56865,1.56865,1.56841,1.5685,278799998.0
2006-07-12 16:40:00,1.56847,1.56855,1.56834,1.56847,97400000.0
2006-07-12 16:41:00,1.56848,1.56856,1.56836,1.56836,163600002.0
2006-07-12 16:42:00,1.56842,1.56863,1.5683,1.5684,271699999.0
2006-07-12 16:43:00,1.56847,1.56849,1.56813,1.56831,212100005.0
2006-07-12 16:44:00,1.56837,1.56853,1.56826,1.56838,352299998.0
2006-07-12 16:45:00,1.56838,1.56853,1.5683,1.56845,243099998.0
2006-07-12 16:46:00,1.56841,1.5685,1.56832,1.5684,254400000.0
2006-07-12 16:47:00,1.56845,1.56859,1.56837,1.56852,327400002.0
2006-07-12 16:48:00,1.5685,1.56858,1.56836,1.56848,167799998.0
2006-07-12 16:49:00,1.5685,1.56857,1.56838,1.56847,432800003.0
2006-07-12 16:50:00,1.56852,1.56852,1.56827,1.5685,268499996.0
2006-07-12 16:51:00,1.56836,1.56843,1.56807,1.56807,305099998.0
2006-07-12 16:52:00,1.56823,1.56835,1.56823,1.56831,196600001.0
2006-07-12 16:53:00,1.56816,1.56839,1.56804,1.56827,248399997.0
2006-07-12 16:54:00,1.56822,1.56853,1.56822,1.56842,362899999.0
2006-07-12 16:55:00,1.56839,1.56848,1.56827,1.56845,330199999.0
2006-07-12 16:56:00,1.56823,1.56835,1.5682,1.56835,358100001.0
2006-07-12 16:57:00,1.56831,1.56845,1.56828,1.56835,297200002.0
2006-07-12 16:58:00,1.56814,1.56844,1.56814,1.56831,264700000.0
2006-07-12 16:59:00,1.5681,1.5683,1.5681,1.56826,316400007.0
2006-07-12 17:00:00,1.56808,1.56822,1.56794,1.56821,283199999.0
2006-07-12 17:01:00,1.56818,1.5682,1.5679,1.56811,527100002.0
2006-07-12 17:02:00,1.56816,1.56817,1.56802,1.5681,203500001.0
2006-07-12 17:03:00,1.56815,1.56823,1.56798,1.56812,397300003.0
2006-07-12 17:04:00,1.56806,1.56825,1.56787,1.56806,466700000.0
2006-07-12 17:05:00,1.56804,1.5682,1.56798,1.56815,257399998.0
2006-07-12 17:06:00,1.56801,1.56815,1.56801,1.56815,130200003.0
2006-07-12 17:07:00,1.56818,1.56818,1.56795,1.56801,376099999.0
2006-07-12 17:08:00,1.56809,1.5683,1.56806,1.56825,366700003.0
2006-07-12 17:09:00,1.56806,1.56818,1.56804,1.56807,211000001.0
2006-07-12 17:10:00,1.56811,1.56812,1.56787,1.56787,265899999.0
2006-07-12 17:11:00,1.56804,1.56809,1.56788,1.56797,368300002.0
2006-07-12 17:12:00,1.56804,1.56825,1.56798,1.56814,242200005.0
2006-07-12 17:13:00,1.56808,1.56817,1.56785,1.56806,340400003.0
2006-07-12 17:14:00,1.56807,1.56816,1.56791,1.56802,459800003.0
2006-07-12 17:15:00,1.56808,1.56808,1.56783,1.56783,186100002.0
2006-07-12 17:16:00,1.56787,1.56814,1.56787,1.56806,419999996.0
2006-07-12 17:17:00,1.56797,1.56812,1.56788,1.56807,290699999.0
2006-07-12 17:18:00,1.56793,1.56811,1.5679,1.568,386399994.0
2006-07-12 17:19:00,1.56806,1.56815,1.56795,1.56802,304300008.0
2006-07-12 17:20:00,1.56813,1.56813,1.5679,1.56792,333000007.0
2006-07-12 17:21:00,1.56795,1.5681,1.5679,1.5681,265399999.0
2006-07-12 17:22:00,1.56799,1.56811,1.56784,1.56801,350800005.0
2006-07-12 17:23:00,1.56798,1.56821,1.56798,1.56812,242200001.0
2006-07-12 17:24:00,1.5681,1.56818,1.56789,1.56805,286100000.0
2006-07-12 17:25:00,1.56806,1.56813,1.56797,1.56813,199999999.0
2006-07-12 17:26:00,1.56812,1.5683,1.56807,1.56815,411500003.0
2006-07-12 17:27:00,1.56823,1.56827,1.56813,1.5682,275800004.0
2006-07-12 17:28:00,1.56826,1.56834,1.56806,1.56816,315200003.0
2006-07-12 17:29:00,1.56802,1.56819,1.56801,1.56812,309899994.0
2006-07-12 17:30:00,1.568,1.5681,1.56785,1.56802,229799997.0
2006-07-12 17:31:00,1.56802,1.56815,1.56793,1.568,408200004.0
2006-07-12 17:32:00,1.56792,1.56818,1.56785,1.56803,320399998.0
2006-07-12 17:33:00,1.56806,1.56815,1.56794,1.56809,218799998.0
2006-07-12 17:34:00,1.56808,1.56815,1.56797,1.568,395000004.0
2006-07-12 17:35:00,1.56803,1.5682,1.56795,1.56814,164400001.0
2006-07-12 17:36:00,1.56805,1.56825,1.56798,1.56811,337100003.0
2006-07-12 17:37:00,1.56798,1.56811,1.56786,1.56793,249399996.0
2006-07-12 17:38:00,1.56794,1.56811,1.56791,1.56791,176500004.0
2006-07-12 17:39:00,1.56782,1.56802,1.56782,1.56799,355599997.0
2006-07-12 17:40:00,1.56787,1.56801,1.56771,1.56788,315300000.0
2006-07-12 17:41:00,1.56795,1.56813,1.56789,1.56789,349499999.0
2006-07-12 17:42:00,1.56817,1.56817,1.56795,1.56795,364299998.0
2006-07-12 17:43:00,1.568,1.56817,1.56778,1.56797,224400002.0
2006-07-12 17:44:00,1.568,1.56818,1.56781,1.56803,259700003.0
2006-07-12 17:45:00,1.56798,1.56808,1.56786,1.56793,370199996.0
2006-07-12 17:46:00,1.56805,1.56815,1.56791,1.56791,211900000.0
2006-07-12 17:47:00,1.56802,1.56815,1.56802,1.56815,107000000.0
2006-07-12 17:48:00,1.56798,1.56811,1.56795,1.56808,291800000.0
2006-07-12 17:49:00,1.56798,1.56808,1.5678,1.56793,374700003.0
2006-07-12 17:50:00,1.56805,1.5683,1.56803,1.5683,143599999.0
2006-07-12 17:51:00,1.56826,1.5683,1.56815,1.56817,183500000.0
2006-07-12 17:52:00,1.56803,1.56818,1.568,1.56815,307100000.0
2006-07-12 17:53:00,1.56806,1.56814,1.56788,1.56788,221500002.0
2006-07-12 17:54:00,1.56808,1.56816,1.56795,1.56795,369899999.0
2006-07-12 17:55:00,1.56779,1.56808,1.56779,1.56808,209400000.0
2006-07-12 17:56:00,1.56797,1.56809,1.56784,1.56797,157600002.0
2006-07-12 17:57:00,1.56792,1.56803,1.56787,1.56788,282300001.0
2006-07-12 17:58:00,1.56794,1.56811,1.5678,1.56799,260600002.0
2006-07-12 17:59:00,1.56812,1.56819,1.56788,1.56788,373899999.0
2006-07-12 18:00:00,1.56809,1.56824,1.56799,1.5681,401999996.0
2006-07-12 18:01:00,1.5683,1.5683,1.5682,1.5682,1746800008.0
2006-07-12 18:02:00,1.5681,1.5684,1.5681,1.5684,1746800008.0
2006-07-12 18:03:00,1.5685,1.5685,1.5684,1.5684,1746800008.0
2006-07-12 18:04:00,1.5685,1.5685,1.5683,1.5685,1746800008.0
2006-07-12 18:05:00,1.5683,1.5685,1.5682,1.5684,1746800008.0
2006-07-12 18:06:00,1.5683,1.5684,1.5681,1.5683,1746800008.0
2006-07-12 18:07:00,1.5682,1.5683,1.5682,1.5682,1746800008.0
2006-07-12 18:08:00,1.5683,1.5683,1.5681,1.5681,1746800008.0
2006-07-12 18:09:00,1.5681,1.56824,1.56788,1.56813,1746800008.0
2006-07-12 18:10:00,1.56808,1.56812,1.5679,1.568,2112100001.0
2006-07-12 18:11:00,1.56809,1.56814,1.56782,1.56798,1712700000.0
2006-07-12 18:12:00,1.56806,1.56813,1.56792,1.568,1726100007.0
2006-07-12 18:13:00,1.56797,1.56804,1.5678,1.5678,1354900008.0
2006-07-12 18:14:00,1.5679,1.5681,1.5679,1.568,878099999.0
2006-07-12 18:15:00,1.56784,1.5681,1.56781,1.56803,878099999.0
2006-07-12 18:16:00,1.5681,1.5681,1.568,1.5681,1730900009.0
2006-07-12 18:17:00,1.56802,1.56812,1.56775,1.568,1730900009.0
2006-07-12 18:18:00,1.5679,1.56808,1.56781,1.56784,795199993.0
2006-07-12 18:19:00,1.56812,1.56812,1.56767,1.56783,2036300003.0
2006-07-12 18:20:00,1.5681,1.5681,1.5678,1.5678,723000010.0
2006-07-12 18:21:00,1.56766,1.56773,1.5675,1.56762,723000010.0
2006-07-12 18:22:00,1.56762,1.56768,1.5675,1.56758,932999994.0
2006-07-12 18:23:00,1.5678,1.5679,1.5677,1.5679,1067399998.0
2006-07-12 18:24:00,1.568,1.5681,1.5679,1.5681,1067399998.0
2006-07-12 18:25:00,1.568,1.568,1.5679,1.568,1067399998.0
2006-07-12 18:26:00,1.5681,1.5682,1.5679,1.568,1067399998.0
2006-07-12 18:27:00,1.56785,1.56803,1.56764,1.56793,1067399998.0
2006-07-12 18:28:00,1.5682,1.5682,1.5678,1.5679,1469400003.0
2006-07-12 18:29:00,1.56779,1.56779,1.56752,1.56753,1469400003.0
2006-07-12 18:30:00,1.56753,1.56772,1.56741,1.56747,1130600007.0
2006-07-12 18:31:00,1.5675,1.56764,1.56738,1.56749,1096799996.0
2006-07-12 18:32:00,1.56757,1.56769,1.56737,1.56742,1407899995.0
2006-07-12 18:33:00,1.56757,1.56764,1.56742,1.56757,2114900010.0
2006-07-12 18:34:00,1.5677,1.5677,1.5676,1.5676,1330400006.0
2006-07-12 18:35:00,1.5677,1.5677,1.5676,1.5676,1330400006.0
2006-07-12 18:36:00,1.56754,1.56764,1.56743,1.56761,1330400006.0
2006-07-12 18:37:00,1.5676,1.5676,1.56737,1.56743,1907500000.0
2006-07-12 18:38:00,1.56755,1.56758,1.56731,1.56735,1507500003.0
2006-07-12 18:39:00,1.56755,1.56764,1.56738,1.56754,1975400001.0
2006-07-12 18:40:00,1.5677,1.5678,1.5676,1.5677,1246800004.0
2006-07-12 18:41:00,1.56741,1.56765,1.56741,1.5676,1246800004.0
2006-07-12 18:42:00,1.56763,1.56763,1.56732,1.56742,1325299992.0
2006-07-12 18:43:00,1.56755,1.56755,1.56738,1.56744,240100001.0
2006-07-12 18:44:00,1.56754,1.56763,1.56735,1.56747,940400010.0
2006-07-12 18:45:00,1.56744,1.56787,1.56744,1.56777,666099996.0
2006-07-12 18:46:00,1.56783,1.56783,1.56754,1.56754,311200004.0
2006-07-12 18:47:00,1.56766,1.5678,1.56761,1.5678,167299998.0
2006-07-12 18:48:00,1.56778,1.56784,1.56758,1.56764,1433699993.0
2006-07-12 18:49:00,1.56775,1.5678,1.5676,1.56778,405500005.0
2006-07-12 18:50:00,1.56765,1.56775,1.56757,1.56772,748000001.0
2006-07-12 18:51:00,1.56765,1.56783,1.56755,1.5677,1691800017.0
2006-07-12 18:52:00,1.5676,1.5678,1.56758,1.5678,1399300001.0
2006-07-12 18:53:00,1.5677,1.56784,1.56763,1.5678,1194599999.0
2006-07-12 18:54:00,1.56765,1.56786,1.56764,1.56782,689800007.0
2006-07-12 18:55:00,1.56785,1.56785,1.56762,1.56762,1531400003.0
2006-07-12 18:56:00,1.56782,1.56791,1.56772,1.56779,1082800001.0
2006-07-12 18:57:00,1.56775,1.56791,1.56769,1.56778,716600000.0
2006-07-12 18:58:00,1.56775,1.56791,1.56757,1.56773,1332300001.0
2006-07-12 18:59:00,1.56756,1.56778,1.56754,1.5677,1347700003.0
2006-07-12 19:00:00,1.56758,1.56781,1.56757,1.56775,422799999.0
2006-07-12 19:01:00,1.56772,1.56779,1.56755,1.56772,243800003.0
2006-07-12 19:02:00,1.56766,1.56777,1.5675,1.56764,1033399996.0
2006-07-12 19:03:00,1.56766,1.56781,1.56765,1.56773,603199999.0
2006-07-12 19:04:00,1.56756,1.56768,1.56755,1.56765,307300000.0
2006-07-12 19:05:00,1.5677,1.56773,1.56754,1.5676,646500005.0
2006-07-12 19:06:00,1.56767,1.56778,1.56752,1.56758,1958500003.0
2006-07-12 19:07:00,1.56773,1.56787,1.56752,1.56752,776700002.0
2006-07-12 19:08:00,1.5677,1.56782,1.56757,1.56757,1718799993.0
2006-07-12 19:09:00,1.56764,1.56772,1.56746,1.56749,1383500000.0
2006-07-12 19:10:00,1.56763,1.56775,1.56751,1.56769,927999996.0
2006-07-12 19:11:00,1.56759,1.56765,1.56747,1.56748,1445999996.0
2006-07-12 19:12:00,1.56758,1.56772,1.56747,1.5676,826599994.0
2006-07-12 19:13:00,1.56763,1.56776,1.56763,1.56774,509700003.0
2006-07-12 19:14:00,1.56772,1.56776,1.56762,1.5677,216400000.0
2006-07-12 19:15:00,1.56776,1.56779,1.56764,1.56771,1320199999.0
2006-07-12 19:16:00,1.56776,1.56781,1.56758,1.56758,468700000.0
2006-07-12 19:17:00,1.56772,1.56772,1.5674,1.5674,985899998.0
2006-07-12 19:18:00,1.56765,1.56765,1.56743,1.56749,639500000.0
2006-07-12 19:19:00,1.56761,1.56767,1.56741,1.56748,769799997.0
2006-07-12 19:20:00,1.56748,1.56758,1.56733,1.5675,1043500001.0
2006-07-12 19:21:00,1.56748,1.56757,1.56737,1.56738,1040100002.0
2006-07-12 19:22:00,1.56734,1.56744,1.56732,1.56741,129300001.0
2006-07-12 19:23:00,1.56725,1.56737,1.56712,1.56726,683300000.0
2006-07-12 19:24:00,1.56718,1.56741,1.56718,1.56738,477699997.0
2006-07-12 19:25:00,1.56723,1.5674,1.56714,1.56739,873699997.0
2006-07-12 19:26:00,1.56739,1.56743,1.56721,1.56723,1208799998.0
2006-07-12 19:27:00,1.56726,1.56747,1.56724,1.56738,1505999995.0
2006-07-12 19:28:00,1.56723,1.56744,1.56721,1.56731,502400001.0
2006-07-12 19:29:00,1.56716,1.56735,1.56706,1.56722,668900005.0
2006-07-12 19:30:00,1.5674,1.5674,1.5673,1.5674,1260399997.0
2006-07-12 19:31:00,1.56735,1.5674,1.56709,1.56715,1260399997.0
2006-07-12 19:32:00,1.56728,1.56738,1.56718,1.5672,631400001.0
2006-07-12 19:33:00,1.56733,1.5674,1.56718,1.56718,804300010.0
2006-07-12 19:34:00,1.56722,1.56743,1.56706,1.56731,1857399997.0
2006-07-12 19:35:00,1.5673,1.56739,1.56703,1.56731,877999997.0
2006-07-12 19:36:00,1.5674,1.5674,1.56708,1.56714,744399999.0
2006-07-12 19:37:00,1.56724,1.56743,1.56724,1.56743,432200001.0
2006-07-12 19:38:00,1.5674,1.56743,1.56728,1.56731,605900004.0
2006-07-12 19:39:00,1.56732,1.56739,1.56706,1.56706,1210200006.0
2006-07-12 19:40:00,1.56721,1.56733,1.56715,1.56727,631800002.0
2006-07-12 19:41:00,1.56722,1.56734,1.56722,1.56734,347300002.0
2006-07-12 19:42:00,1.56735,1.56743,1.56723,1.56738,585999996.0
2006-07-12 19:43:00,1.56737,1.56743,1.56725,1.56735,417100000.0
2006-07-12 19:44:00,1.5674,1.56741,1.56717,1.56719,1170100010.0
2006-07-12 19:45:00,1.56725,1.5673,1.56706,1.56722,406499998.0
2006-07-12 19:46:00,1.56723,1.5673,1.56706,1.5671,675400000.0
2006-07-12 19:47:00,1.56722,1.56734,1.56709,1.5672,226499998.0
2006-07-12 19:48:00,1.56727,1.5673,1.56719,1.56724,529599997.0
2006-07-12 19:49:00,1.56723,1.5673,1.56709,1.5673,1100700002.0
2006-07-12 19:50:00,1.56722,1.5673,1.56708,1.56722,187199999.0
2006-07-12 19:51:00,1.56719,1.5673,1.56719,1.5673,665999998.0
2006-07-12 19:52:00,1.5673,1.5673,1.56715,1.56723,304300001.0
2006-07-12 19:53:00,1.56722,1.5673,1.56704,1.56722,630099995.0
2006-07-12 19:54:00,1.56726,1.56734,1.56716,1.5672,512499999.0
2006-07-12 19:55:00,1.56722,1.56735,1.56717,1.56727,420899998.0
2006-07-12 19:56:00,1.5673,1.56735,1.56708,1.56714,1173600010.0
2006-07-12 19:57:00,1.56725,1.56725,1.56704,1.56705,1631899998.0
2006-07-12 19:58:00,1.5672,1.5673,1.56706,1.56708,1419500015.0
2006-07-12 19:59:00,1.56705,1.5673,1.56705,1.56725,1374100006.0
2006-07-12 20:00:00,1.56731,1.56734,1.5671,1.5671,540200003.0
2006-07-12 20:01:00,1.56715,1.5673,1.56705,1.56722,713800005.0
2006-07-12 20:02:00,1.56709,1.56727,1.56706,1.56727,423699999.0
2006-07-12 20:03:00,1.56725,1.5673,1.56715,1.56724,277000003.0
2006-07-12 20:04:00,1.56727,1.5673,1.56715,1.56723,281300004.0
2006-07-12 20:05:00,1.56716,1.56725,1.56706,1.56719,305699999.0
2006-07-12 20:06:00,1.56721,1.56724,1.56715,1.56718,449400007.0
2006-07-12 20:07:00,1.5672,1.56727,1.56712,1.56714,186099999.0
2006-07-12 20:08:00,1.56728,1.56728,1.56707,1.5671,1654300010.0
2006-07-12 20:09:00,1.5671,1.56724,1.56706,1.5672,393600006.0
2006-07-12 20:10:00,1.56721,1.56724,1.56711,1.56711,242200001.0
2006-07-12 20:11:00,1.56724,1.56728,1.56712,1.56718,734099997.0
2006-07-12 20:12:00,1.56716,1.56735,1.56716,1.5673,413800001.0
2006-07-12 20:13:00,1.56713,1.56735,1.56708,1.56717,1641099995.0
2006-07-12 20:14:00,1.56704,1.5672,1.56698,1.56715,608499998.0
2006-07-12 20:15:00,1.56705,1.56723,1.56705,1.5672,969500004.0
2006-07-12 20:16:00,1.56717,1.56729,1.56704,1.5672,2006799991.0
2006-07-12 20:17:00,1.5672,1.56731,1.56711,1.56731,313400001.0
2006-07-12 20:18:00,1.56728,1.56728,1.5671,1.5671,447199999.0
2006-07-12 20:19:00,1.5673,1.5673,1.5673,1.5673,687500000.0
2006-07-12 20:20:00,1.5672,1.5673,1.5672,1.5673,687500000.0
2006-07-12 20:21:00,1.56717,1.56727,1.56705,1.5672,687500000.0
2006-07-12 20:22:00,1.56717,1.56737,1.56717,1.56727,619599997.0
2006-07-12 20:23:00,1.56711,1.56735,1.56704,1.56713,1104200011.0
2006-07-12 20:24:00,1.56725,1.56725,1.56704,1.5671,514899999.0
2006-07-12 20:25:00,1.56704,1.56727,1.56697,1.56713,889500007.0
2006-07-12 20:26:00,1.56725,1.56725,1.56715,1.56715,248500001.0
2006-07-12 20:27:00,1.56725,1.56725,1.56707,1.56718,519500008.0
2006-07-12 20:28:00,1.5674,1.5674,1.5672,1.5672,1584099995.0
2006-07-12 20:29:00,1.56712,1.5672,1.56687,1.56705,1584099995.0
2006-07-12 20:31:00,1.5673,1.5673,1.5673,1.5673,507100010.0
2006-07-12 20:32:00,1.5672,1.5673,1.5671,1.5673,507100010.0
2006-07-12 20:33:00,1.56723,1.56729,1.56697,1.56697,507100010.0
2006-07-12 20:34:00,1.56712,1.56721,1.56695,1.56698,505500003.0
2006-07-12 20:35:00,1.56711,1.56721,1.56698,1.56706,375500003.0
2006-07-12 20:36:00,1.56693,1.5672,1.56684,1.5672,678000004.0
2006-07-12 20:37:00,1.56718,1.56718,1.56691,1.56691,1055900003.0
2006-07-12 20:38:00,1.56705,1.56711,1.56684,1.56688,1694500006.0
2006-07-12 20:39:00,1.56698,1.5671,1.56681,1.56686,1180199999.0
2006-07-12 20:40:00,1.56703,1.56721,1.56694,1.56707,1199400001.0
2006-07-12 20:41:00,1.56696,1.56715,1.56683,1.56711,515500002.0
2006-07-12 20:42:00,1.56707,1.56714,1.56687,1.56687,368099998.0
2006-07-12 20:43:00,1.56713,1.56719,1.5669,1.5669,876099993.0
2006-07-12 20:44:00,1.56685,1.5671,1.56685,1.56703,1342600000.0
2006-07-12 20:45:00,1.5669,1.5671,1.5669,1.5669,1023000014.0
2006-07-12 20:46:00,1.56715,1.56715,1.56685,1.56703,306000000.0
2006-07-12 20:47:00,1.56705,1.56709,1.56679,1.56692,541500004.0
2006-07-12 20:48:00,1.567,1.56717,1.56685,1.56693,1471700016.0
2006-07-12 20:49:00,1.56679,1.56708,1.56679,1.56708,875500008.0
2006-07-12 20:50:00,1.56703,1.5671,1.5669,1.5671,1852699998.0
2006-07-12 20:51:00,1.56695,1.56708,1.56685,1.567,380700002.0
2006-07-12 20:52:00,1.56703,1.56704,1.56681,1.56686,1253800008.0
2006-07-12 20:53:00,1.56685,1.56693,1.56675,1.56675,1829400011.0
2006-07-12 20:54:00,1.56684,1.56694,1.56672,1.56675,654900000.0
2006-07-12 20:55:00,1.56685,1.56688,1.56672,1.56675,607100003.0
2006-07-12 20:56:00,1.56678,1.56695,1.56671,1.5668,2102000009.0
2006-07-12 20:57:00,1.5669,1.5671,1.5669,1.567,1594400011.0
2006-07-12 20:58:00,1.5669,1.5669,1.5669,1.5669,1594400011.0
2006-07-12 20:59:00,1.567,1.567,1.5669,1.567,1594400011.0
2006-07-12 21:00:00,1.5671,1.5671,1.567,1.567,1594400011.0
2006-07-12 21:01:00,1.5671,1.5671,1.567,1.567,1594400011.0
2006-07-12 21:02:00,1.56688,1.56694,1.56668,1.56677,1594400011.0
2006-07-12 21:03:00,1.56688,1.56696,1.56671,1.56673,1510499995.0
2006-07-12 21:04:00,1.56682,1.56682,1.56663,1.56665,140000000.0
2006-07-12 21:05:00,1.56678,1.56692,1.56674,1.56685,775399998.0
2006-07-12 21:06:00,1.5668,1.56692,1.56663,1.5668,454800000.0
2006-07-12 21:07:00,1.56686,1.56698,1.56682,1.56698,319700000.0
2006-07-12 21:08:00,1.56698,1.56703,1.56679,1.56696,335099998.0
2006-07-12 21:09:00,1.56698,1.56701,1.56681,1.56681,602999994.0
2006-07-12 21:10:00,1.56693,1.567,1.56684,1.567,828900000.0
2006-07-12 21:11:00,1.56689,1.56698,1.5668,1.56698,601200001.0
2006-07-12 21:12:00,1.567,1.56703,1.56682,1.56693,251700000.0
2006-07-12 21:13:00,1.56695,1.56703,1.56685,1.56695,920999995.0
2006-07-12 21:14:00,1.56698,1.567,1.56679,1.56692,870899998.0
2006-07-12 21:15:00,1.567,1.56705,1.56679,1.56681,795499992.0
2006-07-12 21:16:00,1.56674,1.56712,1.56674,1.56701,706400003.0
2006-07-12 21:17:00,1.56703,1.56715,1.56691,1.56691,1725299999.0
2006-07-12 21:18:00,1.567,1.567,1.56669,1.56669,619900003.0
2006-07-12 21:19:00,1.56681,1.56693,1.56667,1.56688,513000003.0
2006-07-12 21:20:00,1.5671,1.5671,1.5669,1.5671,1894900001.0
2006-07-12 21:21:00,1.567,1.5671,1.567,1.567,1894900001.0
2006-07-12 21:22:00,1.56682,1.56713,1.56682,1.56701,1894900001.0
2006-07-12 21:23:00,1.56692,1.56708,1.56675,1.56692,1302500009.0
2006-07-12 21:24:00,1.56687,1.56708,1.56682,1.56708,579800004.0
2006-07-12 21:25:00,1.56696,1.56713,1.56667,1.56695,1251300002.0
2006-07-12 21:26:00,1.56698,1.567,1.56685,1.5669,413800002.0
2006-07-12 21:27:00,1.567,1.56705,1.56692,1.56705,495000001.0
2006-07-12 21:28:00,1.567,1.56705,1.56684,1.56684,778100006.0
2006-07-12 21:29:00,1.567,1.56705,1.56681,1.56688,436600003.0
2006-07-12 21:30:00,1.56698,1.567,1.56681,1.56681,297300004.0
2006-07-12 21:31:00,1.5668,1.56695,1.56676,1.56695,581400001.0
2006-07-12 21:33:00,1.56698,1.56708,1.56694,1.56694,115499997.0
2006-07-12 21:34:00,1.56695,1.56711,1.56693,1.567,1272700002.0
2006-07-12 21:35:00,1.56692,1.56708,1.56692,1.56704,938700001.0
2006-07-12 21:36:00,1.56696,1.56712,1.56696,1.56705,309600002.0
2006-07-12 21:37:00,1.56705,1.5671,1.5669,1.5669,413400002.0
2006-07-12 21:38:00,1.56689,1.56709,1.56685,1.56709,424299995.0
2006-07-12 21:39:00,1.56695,1.56709,1.56695,1.56709,122800002.0
2006-07-12 21:40:00,1.56701,1.56713,1.56692,1.56693,488800003.0
2006-07-12 21:41:00,1.56705,1.56715,1.56691,1.56701,641100005.0
2006-07-12 21:42:00,1.5671,1.56715,1.56697,1.56697,661499996.0
2006-07-12 21:43:00,1.56699,1.56714,1.56695,1.56707,931200001.0
2006-07-12 21:44:00,1.56709,1.5671,1.5669,1.56692,1150700008.0
2006-07-12 21:45:00,1.56694,1.56714,1.56693,1.56707,834700003.0
2006-07-12 21:46:00,1.5669,1.56715,1.5669,1.56706,1471300010.0
2006-07-12 21:47:00,1.56708,1.56717,1.56695,1.56697,1108000001.0
2006-07-12 21:48:00,1.56692,1.56713,1.56692,1.5671,585500001.0
2006-07-12 21:49:00,1.56708,1.56708,1.56684,1.56686,1064299999.0
2006-07-12 21:50:00,1.56692,1.56709,1.56687,1.56709,298899998.0
2006-07-12 21:51:00,1.567,1.56715,1.56696,1.5671,535999995.0
2006-07-12 21:52:00,1.56712,1.56725,1.5669,1.56707,1409199995.0
2006-07-12 21:53:00,1.56704,1.56716,1.56703,1.56713,592999998.0
2006-07-12 21:54:00,1.56711,1.56717,1.56693,1.56701,239700002.0
2006-07-12 21:55:00,1.56702,1.56712,1.5669,1.56695,538700006.0
2006-07-12 21:56:00,1.5671,1.5671,1.56686,1.56693,647399999.0
2006-07-12 21:57:00,1.56705,1.5671,1.56694,1.56703,560800006.0
2006-07-12 21:58:00,1.56708,1.56708,1.56689,1.56701,742699988.0
2006-07-12 21:59:00,1.56692,1.5671,1.56692,1.56705,1194799999.0
2006-07-12 22:00:00,1.56705,1.56715,1.56692,1.56706,535200002.0
2006-07-12 22:01:00,1.5671,1.56715,1.56704,1.5671,306800001.0
2006-07-12 22:02:00,1.56714,1.56714,1.5668,1.5668,1025099994.0
2006-07-12 22:03:00,1.56705,1.56707,1.56684,1.56702,448100001.0
2006-07-12 22:04:00,1.56705,1.56707,1.56682,1.56698,544700001.0
2006-07-12 22:05:00,1.56707,1.56707,1.56691,1.567,477100001.0
2006-07-12 22:06:00,1.56705,1.56705,1.56684,1.56698,551400007.0
2006-07-12 22:07:00,1.56688,1.567,1.56681,1.56695,137399998.0
2006-07-12 22:08:00,1.567,1.567,1.5668,1.56685,409400006.0
2006-07-12 22:09:00,1.56689,1.567,1.56682,1.567,499800000.0
2006-07-12 22:10:00,1.56697,1.56705,1.56684,1.56697,229199998.0
2006-07-12 22:11:00,1.56698,1.56705,1.5669,1.567,178299998.0
2006-07-12 22:12:00,1.56698,1.56705,1.56687,1.56688,900300003.0
2006-07-12 22:13:00,1.56692,1.567,1.56678,1.5668,146899996.0
2006-07-12 22:14:00,1.567,1.56705,1.56684,1.56689,229399998.0
2006-07-12 22:15:00,1.5668,1.56707,1.56674,1.56697,775400005.0
2006-07-12 22:16:00,1.5668,1.56695,1.5668,1.56695,296499997.0
2006-07-12 22:17:00,1.56705,1.56705,1.56686,1.56702,464799993.0
2006-07-12 22:18:00,1.5669,1.56695,1.56675,1.56675,157799997.0
2006-07-12 22:19:00,1.5669,1.56692,1.56665,1.56679,272500001.0
2006-07-12 22:20:00,1.56677,1.56693,1.56674,1.56693,230200002.0
2006-07-12 22:21:00,1.56694,1.56696,1.56677,1.56681,252499998.0
2006-07-12 22:22:00,1.56678,1.56697,1.5667,1.5669,809900003.0
2006-07-12 22:23:00,1.56695,1.56695,1.56676,1.56676,315499998.0
2006-07-12 22:24:00,1.56688,1.56699,1.56673,1.56673,177799998.0
2006-07-12 22:25:00,1.56693,1.56693,1.56661,1.56661,544699999.0
2006-07-12 22:26:00,1.56662,1.56692,1.56662,1.56685,631599998.0
2006-07-12 22:27:00,1.56673,1.5669,1.56653,1.56675,251700003.0
2006-07-12 22:28:00,1.56682,1.5669,1.56665,1.56667,737900001.0
2006-07-12 22:29:00,1.56669,1.5669,1.56666,1.5669,999699998.0
2006-07-12 22:30:00,1.5667,1.56699,1.56666,1.5669,791599990.0
2006-07-12 22:31:00,1.56687,1.56693,1.5666,1.56675,240500001.0
2006-07-12 22:32:00,1.56677,1.56692,1.56674,1.5669,260399999.0
2006-07-12 22:33:00,1.56689,1.5671,1.56672,1.56699,212300001.0
2006-07-12 22:34:00,1.56708,1.56708,1.56687,1.56688,330600002.0
2006-07-12 22:35:00,1.56693,1.56706,1.56687,1.56687,293599998.0
2006-07-12 22:36:00,1.56682,1.56699,1.56671,1.56694,819300002.0
2006-07-12 22:37:00,1.56681,1.56709,1.56677,1.56706,381200002.0
2006-07-12 22:38:00,1.56688,1.56705,1.5668,1.56705,448600004.0
2006-07-12 22:39:00,1.567,1.56705,1.5667,1.56678,568399996.0
2006-07-12 22:40:00,1.56681,1.56707,1.56675,1.56687,864199996.0
2006-07-12 22:41:00,1.5669,1.56715,1.56688,1.5671,769100012.0
2006-07-12 22:42:00,1.56687,1.56707,1.56687,1.56701,778600001.0
2006-07-12 22:43:00,1.5668,1.56697,1.56658,1.56688,1181300007.0
2006-07-12 22:44:00,1.56668,1.56685,1.56653,1.56685,380000000.0
2006-07-12 22:45:00,1.56687,1.56687,1.56656,1.56656,150000002.0
2006-07-12 22:46:00,1.56687,1.56696,1.56669,1.56669,326699997.0
2006-07-12 22:47:00,1.56693,1.56693,1.56671,1.56687,176400000.0
2006-07-12 22:48:00,1.56669,1.5669,1.56662,1.56672,301200003.0
2006-07-12 22:49:00,1.56682,1.56697,1.56671,1.56688,682400004.0
2006-07-12 22:50:00,1.5668,1.56693,1.56666,1.56683,374700000.0
2006-07-12 22:51:00,1.56666,1.56689,1.56666,1.56681,575500007.0
2006-07-12 22:52:00,1.56664,1.56691,1.56654,1.56682,409800001.0
2006-07-12 22:53:00,1.56697,1.56703,1.56681,1.56687,382099999.0
2006-07-12 22:54:00,1.56681,1.56701,1.56676,1.56692,554299996.0
2006-07-12 22:55:00,1.567,1.56701,1.56682,1.56682,251900000.0
2006-07-12 22:56:00,1.56698,1.56709,1.56687,1.56698,116399999.0
2006-07-12 22:57:00,1.56707,1.56715,1.56695,1.56695,620699997.0
2006-07-12 22:58:00,1.56706,1.56713,1.56695,1.56696,141699999.0
2006-07-12 22:59:00,1.56673,1.567,1.56655,1.56685,684399997.0
2006-07-12 23:00:00,1.5668,1.56685,1.56646,1.56653,118100003.0
2006-07-12 23:01:00,1.56697,1.56709,1.56663,1.56663,364199999.0
2006-07-12 23:02:00,1.56678,1.56708,1.56664,1.5669,352400002.0
2006-07-12 23:03:00,1.5669,1.56707,1.56616,1.56625,424500002.0
2006-07-12 23:04:00,1.56633,1.567,1.56633,1.56688,213600001.0
2006-07-12 23:05:00,1.56655,1.56691,1.56655,1.56691,226000003.0
2006-07-12 23:06:00,1.56678,1.56712,1.5667,1.56689,460699994.0
2006-07-12 23:07:00,1.56686,1.56704,1.56661,1.567,297900002.0
2006-07-12 23:08:00,1.56658,1.56711,1.56658,1.56686,94300000.0
2006-07-12 23:09:00,1.56685,1.56713,1.56674,1.56676,342000003.0
2006-07-12 23:10:00,1.5667,1.56696,1.5665,1.56696,271000000.0
2006-07-12 23:11:00,1.56675,1.56719,1.5666,1.56697,493899995.0
2006-07-12 23:12:00,1.56682,1.567,1.56661,1.56677,193900002.0
2006-07-12 23:13:00,1.56702,1.56711,1.56648,1.56678,358000000.0
2006-07-12 23:14:00,1.56669,1.56701,1.56654,1.56676,204800002.0
2006-07-12 23:15:00,1.56674,1.56725,1.56671,1.56703,301099999.0
2006-07-12 23:16:00,1.56705,1.56728,1.56661,1.56669,309799997.0
2006-07-12 23:17:00,1.56722,1.56728,1.56639,1.5666,537699999.0
2006-07-12 23:18:00,1.56677,1.5671,1.56651,1.56663,269399996.0
2006-07-12 23:19:00,1.56678,1.56692,1.56665,1.56684,282000003.0
2006-07-12 23:20:00,1.56678,1.56725,1.56678,1.56702,253399998.0
2006-07-12 23:21:00,1.56671,1.56712,1.56658,1.56697,234400003.0
2006-07-12 23:22:00,1.5668,1.56708,1.56664,1.56682,470399999.0
2006-07-12 23:23:00,1.56705,1.56731,1.56675,1.56677,230200001.0
2006-07-12 23:24:00,1.5668,1.56716,1.56658,1.56667,369600004.0
2006-07-12 23:25:00,1.56668,1.56717,1.56661,1.567,298600002.0
2006-07-12 23:26:00,1.56673,1.56709,1.56664,1.56709,244600001.0
2006-07-12 23:27:00,1.56707,1.56707,1.56683,1.56691,194300000.0
2006-07-12 23:28:00,1.56712,1.56721,1.56705,1.56721,317899998.0
2006-07-12 23:29:00,1.56714,1.56726,1.56712,1.56722,363800003.0
2006-07-12 23:30:00,1.5672,1.5672,1.56696,1.56696,233500001.0
2006-07-12 23:31:00,1.56715,1.56724,1.56705,1.56717,198300001.0
2006-07-12 23:32:00,1.56699,1.56721,1.56686,1.56702,379300003.0
2006-07-12 23:33:00,1.5671,1.56723,1.5671,1.56718,251200000.0
2006-07-12 23:34:00,1.56721,1.56721,1.56702,1.56702,259600003.0
2006-07-12 23:35:00,1.567,1.5671,1.567,1.5671,50400000.0
2006-07-12 23:36:00,1.56709,1.56721,1.56699,1.56716,228600003.0
2006-07-12 23:37:00,1.56703,1.56713,1.56702,1.56712,123100001.0
2006-07-12 23:38:00,1.56717,1.56717,1.56692,1.56697,187200002.0
2006-07-12 23:39:00,1.56715,1.56715,1.56702,1.56702,109899998.0
2006-07-12 23:40:00,1.56703,1.56715,1.56694,1.5671,130300000.0
2006-07-12 23:41:00,1.56705,1.56715,1.56689,1.5671,405499998.0
2006-07-12 23:42:00,1.56698,1.56717,1.56693,1.56705,304000004.0
2006-07-12 23:43:00,1.56704,1.56712,1.56701,1.5671,91700000.0
2006-07-12 23:44:00,1.5669,1.56715,1.5669,1.56715,283400000.0
2006-07-12 23:45:00,1.56707,1.56715,1.56698,1.56707,72700002.0
2006-07-12 23:46:00,1.56695,1.56715,1.56694,1.56705,174199997.0
2006-07-12 23:47:00,1.5671,1.5671,1.567,1.567,99799999.0
2006-07-12 23:48:00,1.5671,1.5671,1.56695,1.56695,189800002.0
2006-07-12 23:49:00,1.5671,1.56717,1.56692,1.56705,75000000.0
2006-07-12 23:50:00,1.5671,1.56715,1.567,1.56708,100900000.0
2006-07-12 23:51:00,1.56712,1.56718,1.56702,1.56702,207599998.0
2006-07-12 23:52:00,1.56712,1.56718,1.56692,1.56709,205800001.0
2006-07-12 23:53:00,1.56711,1.56719,1.56689,1.56708,232800005.0
2006-07-12 23:54:00,1.56705,1.56719,1.56689,1.56704,264600003.0
2006-07-12 23:55:00,1.56715,1.56715,1.56697,1.56697,64799998.0
2006-07-12 23:56:00,1.56699,1.56712,1.56699,1.56712,42600002.0
2006-07-12 23:57:00,1.56632,1.56672,1.56407,1.56407,277199999.0
2006-07-12 23:58:00,1.56347,1.56365,1.56347,1.56365,71799999.0
2006-07-12 23:59:00,1.56357,1.5637,1.56357,1.5637,44800000.0
2006-07-13 00:00:00,1.56365,1.5637,1.56365,1.5637,59099999.0
2006-07-13 00:01:00,1.56498,1.56724,1.56429,1.56712,264400005.0
2006-07-13 00:02:00,1.56718,1.56725,1.56712,1.56715,115800000.0
2006-07-13 00:03:00,1.56705,1.56717,1.56703,1.56717,78500000.0
2006-07-13 00:04:00,1.56699,1.56718,1.56699,1.56718,176099998.0
2006-07-13 00:05:00,1.56715,1.56725,1.56709,1.56718,264600000.0
2006-07-13 00:06:00,1.56709,1.56722,1.56693,1.56713,205800002.0
2006-07-13 00:07:00,1.56702,1.56725,1.56697,1.56725,119400000.0
2006-07-13 00:08:00,1.56717,1.5672,1.56705,1.56709,104700001.0
2006-07-13 00:09:00,1.56723,1.56723,1.56698,1.567,248400001.0
2006-07-13 00:10:00,1.56711,1.56724,1.56705,1.56724,260000002.0
2006-07-13 00:11:00,1.56722,1.56722,1.56704,1.56705,305999999.0
2006-07-13 00:12:00,1.56724,1.56732,1.56709,1.56718,315600000.0
2006-07-13 00:13:00,1.56722,1.56722,1.56701,1.56701,135099999.0
2006-07-13 00:14:00,1.56705,1.5672,1.56705,1.5672,204900001.0
2006-07-13 00:15:00,1.5672,1.5672,1.5671,1.5671,78900001.0
2006-07-13 00:16:00,1.5672,1.5672,1.5671,1.5671,163900002.0
2006-07-13 00:17:00,1.56718,1.56721,1.56693,1.56707,345200001.0
2006-07-13 00:18:00,1.56717,1.56728,1.567,1.56723,412000000.0
2006-07-13 00:19:00,1.56725,1.56729,1.56707,1.56721,381000000.0
2006-07-13 00:20:00,1.56719,1.56735,1.56701,1.56728,421799998.0
2006-07-13 00:21:00,1.56726,1.56726,1.56702,1.56702,289800003.0
2006-07-13 00:22:00,1.56715,1.5672,1.567,1.56708,71300000.0
2006-07-13 00:23:00,1.5672,1.5672,1.56704,1.56704,108700001.0
2006-07-13 00:24:00,1.5672,1.56725,1.56695,1.56695,276600000.0
2006-07-13 00:25:00,1.56709,1.56725,1.56701,1.56725,367400004.0
2006-07-13 00:26:00,1.56723,1.56723,1.56699,1.56699,174500003.0
2006-07-13 00:27:00,1.56715,1.56715,1.56705,1.56705,2100000.0
2006-07-13 00:28:00,1.56707,1.5672,1.56706,1.56712,157900001.0
2006-07-13 00:29:00,1.56715,1.56715,1.56705,1.56705,65500000.0
2006-07-13 00:30:00,1.56713,1.5672,1.56698,1.56715,229799997.0
2006-07-13 00:31:00,1.56706,1.56723,1.56706,1.56706,214300004.0
2006-07-13 00:32:00,1.56699,1.56712,1.56699,1.56712,21199999.0
2006-07-13 00:33:00,1.56708,1.5672,1.56705,1.56705,235500000.0
2006-07-13 00:34:00,1.56716,1.56726,1.56704,1.5671,287800000.0
2006-07-13 00:35:00,1.5671,1.5672,1.5671,1.5672,95000000.0
2006-07-13 00:36:00,1.5672,1.56725,1.5672,1.56725,86300000.0
2006-07-13 00:37:00,1.5672,1.56725,1.5672,1.56725,37600001.0
2006-07-13 00:38:00,1.56723,1.56723,1.56716,1.56716,59000000.0
2006-07-13 00:39:00,1.5672,1.5672,1.5671,1.5671,5600000.0
2006-07-13 00:40:00,1.5672,1.56725,1.56711,1.5672,185500002.0
2006-07-13 00:41:00,1.56718,1.56725,1.56712,1.5672,90199999.0
2006-07-13 00:42:00,1.5672,1.56725,1.56704,1.56704,310899997.0
2006-07-13 00:43:00,1.5672,1.56725,1.56697,1.56716,417900002.0
2006-07-13 00:44:00,1.56717,1.56727,1.56708,1.56712,92600000.0
2006-07-13 00:45:00,1.5672,1.56722,1.56704,1.56704,329100000.0
2006-07-13 00:46:00,1.56702,1.56725,1.56702,1.5672,217799999.0
2006-07-13 00:47:00,1.56719,1.56725,1.56716,1.56722,70200000.0
2006-07-13 00:48:00,1.56725,1.56727,1.56711,1.56711,319199998.0
2006-07-13 00:49:00,1.56711,1.56725,1.56707,1.5672,124700000.0
2006-07-13 00:50:00,1.5672,1.56725,1.56707,1.56725,242999998.0
2006-07-13 00:51:00,1.56688,1.56725,1.56688,1.56725,172000004.0
2006-07-13 00:52:00,1.56725,1.56725,1.56699,1.56717,85600001.0
2006-07-13 00:53:00,1.56704,1.56725,1.56701,1.56725,230199999.0
2006-07-13 00:54:00,1.56705,1.56723,1.56701,1.56715,238899998.0
2006-07-13 00:55:00,1.56716,1.56725,1.567,1.56709,412400004.0
2006-07-13 00:56:00,1.56714,1.5672,1.56699,1.56708,111300000.0
2006-07-13 00:57:00,1.56712,1.56727,1.56696,1.56705,432499997.0
2006-07-13 00:58:00,1.56725,1.56725,1.56694,1.56712,159199999.0
2006-07-13 00:59:00,1.56695,1.56723,1.56695,1.56723,112700001.0
2006-07-13 01:00:00,1.56716,1.56726,1.56704,1.56725,162000002.0
2006-07-13 01:01:00,1.56725,1.56732,1.56711,1.56715,422800002.0
2006-07-13 01:02:00,1.56718,1.56733,1.56705,1.56725,176399999.0
2006-07-13 01:03:00,1.56715,1.56732,1.56703,1.56713,288600003.0
2006-07-13 01:04:00,1.56727,1.56733,1.56705,1.56725,345899999.0
2006-07-13 01:05:00,1.56725,1.5673,1.56706,1.56722,168000001.0
2006-07-13 01:06:00,1.5672,1.5673,1.56706,1.5672,260099999.0
2006-07-13 01:07:00,1.56717,1.56733,1.56711,1.56722,255599996.0
2006-07-13 01:08:00,1.5671,1.56722,1.56705,1.56722,189700000.0
2006-07-13 01:09:00,1.56715,1.56725,1.56711,1.56725,298700000.0
2006-07-13 01:10:00,1.56718,1.56725,1.56709,1.5672,289200002.0
2006-07-13 01:11:00,1.5672,1.56725,1.5672,1.56725,112599999.0
2006-07-13 01:12:00,1.56718,1.56725,1.56701,1.56701,425299997.0
2006-07-13 01:13:00,1.56709,1.56723,1.56692,1.5671,254300002.0
2006-07-13 01:14:00,1.5672,1.56727,1.5671,1.56719,325999995.0
2006-07-13 01:15:00,1.56718,1.56725,1.56708,1.5672,112000000.0
2006-07-13 01:16:00,1.56715,1.56715,1.567,1.567,141300000.0
2006-07-13 01:17:00,1.5672,1.56723,1.56673,1.56673,252000001.0
2006-07-13 01:18:00,1.5671,1.5673,1.5671,1.56722,427000004.0
2006-07-13 01:19:00,1.56713,1.56727,1.56701,1.56708,391700002.0
2006-07-13 01:20:00,1.56721,1.56727,1.56712,1.56725,208299996.0
2006-07-13 01:21:00,1.56724,1.5673,1.567,1.56706,367799995.0
2006-07-13 01:22:00,1.56725,1.56725,1.5672,1.5672,99000000.0
2006-07-13 01:23:00,1.5672,1.5672,1.5671,1.5671,53500000.0
2006-07-13 01:24:00,1.56715,1.56717,1.56701,1.56703,45600000.0
2006-07-13 01:25:00,1.5669,1.5671,1.5669,1.5671,17100000.0
2006-07-13 01:26:00,1.5672,1.56725,1.5672,1.56725,37600000.0
2006-07-13 01:27:00,1.56715,1.5672,1.56701,1.56708,253600000.0
2006-07-13 01:28:00,1.5672,1.56725,1.56711,1.56718,227399999.0
2006-07-13 01:29:00,1.5672,1.5672,1.567,1.567,192400002.0
2006-07-13 01:30:00,1.5672,1.5672,1.56705,1.56705,42599999.0
2006-07-13 01:31:00,1.56709,1.5672,1.56705,1.56717,41000000.0
2006-07-13 01:32:00,1.56715,1.56724,1.56694,1.56724,342900002.0
2006-07-13 01:33:00,1.5672,1.5672,1.5671,1.5671,77400002.0
2006-07-13 01:34:00,1.5669,1.56725,1.5669,1.56725,452399996.0
2006-07-13 01:35:00,1.56715,1.56721,1.56696,1.5672,333800001.0
2006-07-13 01:36:00,1.56708,1.5672,1.56705,1.56717,220100002.0
2006-07-13 01:37:00,1.56705,1.56725,1.56705,1.5672,227099996.0
2006-07-13 01:38:00,1.56725,1.56727,1.56708,1.56722,481800006.0
2006-07-13 01:39:00,1.56712,1.56725,1.567,1.56715,271400001.0
2006-07-13 01:40:00,1.5671,1.5672,1.5671,1.5672,37500000.0
2006-07-13 01:41:00,1.56717,1.56725,1.56705,1.5672,271400004.0
2006-07-13 01:42:00,1.5672,1.56728,1.56712,1.56714,229900002.0
2006-07-13 01:43:00,1.56725,1.56725,1.5671,1.56722,301399998.0
2006-07-13 01:44:00,1.56725,1.56725,1.5672,1.5672,88299998.0
2006-07-13 01:45:00,1.5672,1.56725,1.5672,1.56725,14600000.0
2006-07-13 01:46:00,1.56708,1.56727,1.56705,1.56727,324200006.0
2006-07-13 01:47:00,1.56715,1.56722,1.56703,1.56714,242000000.0
2006-07-13 01:48:00,1.56711,1.56718,1.567,1.56714,224900000.0
2006-07-13 01:49:00,1.56697,1.56718,1.56695,1.5671,181400001.0
2006-07-13 01:50:00,1.56717,1.56717,1.56694,1.56699,163600000.0
2006-07-13 01:51:00,1.56705,1.56715,1.56705,1.56715,54300001.0
2006-07-13 01:52:00,1.56718,1.56718,1.56697,1.56714,132800000.0
2006-07-13 01:53:00,1.56718,1.56723,1.56698,1.56714,109700000.0
2006-07-13 01:54:00,1.56717,1.56723,1.56697,1.56715,145399998.0
2006-07-13 01:55:00,1.56718,1.56721,1.56695,1.56695,267099997.0
2006-07-13 01:56:00,1.56728,1.56731,1.56686,1.56707,463300002.0
2006-07-13 01:57:00,1.56727,1.56729,1.56706,1.56706,239500003.0
2006-07-13 01:58:00,1.56718,1.56725,1.56703,1.56703,313000003.0
2006-07-13 01:59:00,1.56718,1.56727,1.56706,1.56719,159500000.0
2006-07-13 02:00:00,1.56727,1.56731,1.56698,1.56715,376299997.0
2006-07-13 02:01:00,1.56714,1.56727,1.56709,1.56721,169199998.0
2006-07-13 02:02:00,1.56705,1.56724,1.56704,1.56715,223800001.0
2006-07-13 02:03:00,1.56725,1.5673,1.56711,1.56722,425399997.0
2006-07-13 02:04:00,1.56723,1.56737,1.5671,1.56732,301700000.0
2006-07-13 02:05:00,1.56725,1.5673,1.56702,1.56702,82900000.0
2006-07-13 02:06:00,1.56711,1.5673,1.56711,1.56728,337599995.0
2006-07-13 02:07:00,1.56725,1.56734,1.56709,1.5673,404400001.0
2006-07-13 02:08:00,1.5673,1.5673,1.56697,1.56697,287200006.0
2006-07-13 02:09:00,1.56718,1.5673,1.5671,1.56715,218099998.0
2006-07-13 02:10:00,1.56725,1.56725,1.56715,1.56715,85500000.0
2006-07-13 02:11:00,1.5671,1.56724,1.56691,1.56717,213200001.0
2006-07-13 02:12:00,1.56715,1.5673,1.56715,1.5673,91000000.0
2006-07-13 02:13:00,1.5673,1.5673,1.56716,1.56716,151200002.0
2006-07-13 02:14:00,1.56725,1.56738,1.56713,1.56731,323400004.0
2006-07-13 02:15:00,1.56721,1.56737,1.56714,1.5672,314099997.0
2006-07-13 02:16:00,1.56737,1.56738,1.56722,1.56723,82300000.0
2006-07-13 02:17:00,1.56742,1.56742,1.56718,1.56738,495100004.0
2006-07-13 02:18:00,1.56732,1.56744,1.56732,1.56744,135800001.0
2006-07-13 02:19:00,1.56732,1.56755,1.56732,1.56734,253100002.0
2006-07-13 02:20:00,1.56726,1.5675,1.56726,1.56742,306700003.0
2006-07-13 02:21:00,1.56745,1.56752,1.56731,1.56747,419100005.0
2006-07-13 02:22:00,1.56736,1.56755,1.56736,1.5675,239700000.0
2006-07-13 02:23:00,1.56747,1.56755,1.56734,1.5675,165900001.0
2006-07-13 02:24:00,1.56745,1.56762,1.56737,1.56754,335300003.0
2006-07-13 02:25:00,1.56754,1.5676,1.5675,1.56757,53500000.0
2006-07-13 02:26:00,1.56745,1.56755,1.56745,1.56755,135099999.0
2006-07-13 02:27:00,1.5676,1.5676,1.56737,1.56737,184400006.0
2006-07-13 02:28:00,1.56735,1.5676,1.56735,1.5675,268900001.0
2006-07-13 02:29:00,1.56734,1.5676,1.5673,1.5676,388300005.0
2006-07-13 02:30:00,1.56745,1.5676,1.56725,1.5675,186199999.0
2006-07-13 02:31:00,1.56745,1.56755,1.56745,1.56755,69600000.0
2006-07-13 02:32:00,1.56744,1.56762,1.56741,1.56744,311199999.0
2006-07-13 02:33:00,1.5675,1.56765,1.56745,1.56762,309200005.0
2006-07-13 02:34:00,1.5676,1.56768,1.56745,1.56751,69700000.0
2006-07-13 02:35:00,1.5676,1.56767,1.56739,1.56757,354200004.0
2006-07-13 02:36:00,1.56741,1.5676,1.56735,1.56755,421099999.0
2006-07-13 02:37:00,1.5675,1.56763,1.56737,1.56749,127300002.0
2006-07-13 02:38:00,1.56745,1.56763,1.56745,1.56763,81499999.0
2006-07-13 02:39:00,1.5675,1.5676,1.5675,1.5676,49400000.0
2006-07-13 02:40:00,1.56764,1.56769,1.56758,1.56758,87899999.0
2006-07-13 02:41:00,1.5675,1.56768,1.56741,1.56756,475500006.0
2006-07-13 02:42:00,1.5676,1.56765,1.56744,1.56754,222900001.0
2006-07-13 02:43:00,1.56762,1.56769,1.56745,1.56765,377900007.0
2006-07-13 02:44:00,1.56753,1.56761,1.56745,1.56753,209899998.0
2006-07-13 02:45:00,1.5675,1.56755,1.56742,1.56748,98199999.0
2006-07-13 02:46:00,1.56734,1.56748,1.56726,1.56742,67300000.0
2006-07-13 02:47:00,1.56731,1.56755,1.56731,1.56755,335900000.0
2006-07-13 02:48:00,1.56755,1.56758,1.56735,1.5675,136700000.0
2006-07-13 02:49:00,1.56748,1.56748,1.56736,1.56736,24000000.0
2006-07-13 02:50:00,1.56742,1.56755,1.56742,1.56755,51100000.0
2006-07-13 02:51:00,1.56755,1.56755,1.56738,1.56742,352100001.0
2006-07-13 02:52:00,1.56742,1.56755,1.56734,1.5675,265099997.0
2006-07-13 02:53:00,1.56755,1.56755,1.56735,1.5674,260300004.0
2006-07-13 02:54:00,1.5674,1.56752,1.56734,1.5675,268199999.0
2006-07-13 02:55:00,1.56739,1.5675,1.56736,1.56748,258600001.0
2006-07-13 02:56:00,1.5675,1.5675,1.56723,1.56723,207999999.0
2006-07-13 02:57:00,1.56742,1.56742,1.56711,1.5672,262299999.0
2006-07-13 02:58:00,1.5672,1.56738,1.56714,1.56728,199799999.0
2006-07-13 02:59:00,1.5674,1.56745,1.56732,1.56733,110600000.0
2006-07-13 03:00:00,1.5673,1.5674,1.5673,1.5674,69500002.0
2006-07-13 03:01:00,1.56724,1.56745,1.56724,1.5674,440599994.0
2006-07-13 03:02:00,1.56721,1.56745,1.56706,1.56727,244499999.0
2006-07-13 03:03:00,1.56728,1.56744,1.56721,1.56744,321499998.0
2006-07-13 03:04:00,1.5674,1.5674,1.56722,1.56722,37600000.0
2006-07-13 03:05:00,1.5673,1.5674,1.5673,1.5674,6900000.0
2006-07-13 03:06:00,1.5674,1.56742,1.56719,1.56728,204999999.0
2006-07-13 03:07:00,1.56735,1.5674,1.56719,1.56728,314499999.0
2006-07-13 03:08:00,1.56741,1.56747,1.56731,1.56731,380700003.0
2006-07-13 03:09:00,1.56725,1.5674,1.56718,1.5674,266700001.0
2006-07-13 03:10:00,1.56726,1.56738,1.56715,1.56732,187900003.0
2006-07-13 03:11:00,1.56725,1.56735,1.56722,1.56723,183800000.0
2006-07-13 03:12:00,1.56718,1.56737,1.56705,1.56737,223400000.0
2006-07-13 03:13:00,1.56727,1.56738,1.56709,1.56724,335500004.0
2006-07-13 03:14:00,1.56735,1.56747,1.56723,1.5674,232999997.0
2006-07-13 03:15:00,1.56738,1.56738,1.56716,1.5673,191900000.0
2006-07-13 03:16:00,1.5672,1.56745,1.56712,1.5673,346200002.0
2006-07-13 03:17:00,1.56732,1.56742,1.56716,1.56727,178200000.0
2006-07-13 03:18:00,1.56722,1.56734,1.56717,1.56734,159900004.0
2006-07-13 03:19:00,1.56733,1.5674,1.56721,1.56733,161299997.0
2006-07-13 03:20:00,1.56721,1.5674,1.56721,1.5674,169799999.0
2006-07-13 03:21:00,1.56725,1.56735,1.56725,1.56735,87200001.0
2006-07-13 03:22:00,1.5674,1.5674,1.56735,1.56735,51100000.0
2006-07-13 03:23:00,1.56725,1.56738,1.56717,1.5673,176799997.0
2006-07-13 03:24:00,1.56733,1.5674,1.56718,1.56733,299100005.0
2006-07-13 03:25:00,1.56734,1.56739,1.56713,1.56738,320000003.0
2006-07-13 03:26:00,1.56732,1.56732,1.56719,1.56719,20000000.0
2006-07-13 03:27:00,1.56735,1.56735,1.56725,1.56725,144000001.0
2006-07-13 03:28:00,1.56734,1.5674,1.56729,1.56737,198800002.0
2006-07-13 03:29:00,1.56723,1.56745,1.56723,1.56734,198000001.0
2006-07-13 03:30:00,1.56728,1.56745,1.56721,1.56729,249799996.0
2006-07-13 03:31:00,1.56725,1.56735,1.56725,1.56735,68699999.0
2006-07-13 03:32:00,1.56715,1.56744,1.56715,1.56738,274600008.0
2006-07-13 03:33:00,1.56719,1.56736,1.56716,1.56734,325000000.0
2006-07-13 03:34:00,1.56735,1.56735,1.56709,1.56735,529099993.0
2006-07-13 03:35:00,1.5673,1.5673,1.5672,1.5672,26900000.0
2006-07-13 03:36:00,1.56728,1.56735,1.56722,1.5673,125400001.0
2006-07-13 03:37:00,1.56712,1.5674,1.56712,1.5673,343799998.0
2006-07-13 03:38:00,1.56735,1.56735,1.56722,1.56722,41699999.0
2006-07-13 03:39:00,1.56713,1.56735,1.56713,1.56735,113900002.0
2006-07-13 03:40:00,1.56727,1.56735,1.56704,1.56725,360200001.0
2006-07-13 03:41:00,1.56724,1.56737,1.56708,1.56721,236600002.0
2006-07-13 03:42:00,1.5673,1.56735,1.56717,1.56721,325299996.0
2006-07-13 03:43:00,1.56714,1.56735,1.56711,1.56725,169900001.0
2006-07-13 03:44:00,1.56722,1.56743,1.56722,1.56724,209800005.0
2006-07-13 03:45:00,1.56728,1.56735,1.56714,1.5673,346099999.0
2006-07-13 03:46:00,1.5673,1.56735,1.56713,1.56727,214100003.0
2006-07-13 03:47:00,1.56727,1.56735,1.56716,1.56728,152500000.0
2006-07-13 03:48:00,1.56727,1.56735,1.56711,1.56725,159300002.0
2006-07-13 03:49:00,1.56723,1.56726,1.567,1.56718,460800004.0
2006-07-13 03:50:00,1.56708,1.56718,1.56708,1.56712,136200001.0
2006-07-13 03:51:00,1.56716,1.56731,1.56701,1.56723,225300004.0
2006-07-13 03:52:00,1.56699,1.5673,1.56699,1.5671,98600000.0
2006-07-13 03:53:00,1.56726,1.56729,1.56717,1.56723,78300000.0
2006-07-13 03:54:00,1.56715,1.56727,1.56714,1.56726,253200000.0
2006-07-13 03:55:00,1.56712,1.56712,1.56695,1.56695,64700001.0
2006-07-13 03:56:00,1.56715,1.56725,1.567,1.56718,293299998.0
2006-07-13 03:57:00,1.56725,1.56725,1.5672,1.5672,9100000.0
2006-07-13 03:58:00,1.56711,1.56727,1.567,1.56715,266099998.0
2006-07-13 03:59:00,1.567,1.5672,1.567,1.5672,187599998.0
2006-07-13 04:00:00,1.56727,1.56727,1.56715,1.56715,93500000.0
2006-07-13 04:01:00,1.56725,1.56736,1.56709,1.56709,336300006.0
2006-07-13 04:02:00,1.5672,1.56733,1.56713,1.56726,196100002.0
2006-07-13 04:03:00,1.56711,1.56734,1.5671,1.56725,224399999.0
2006-07-13 04:04:00,1.5673,1.56735,1.5673,1.56735,50500000.0
2006-07-13 04:05:00,1.5673,1.56737,1.56717,1.56731,310299996.0
2006-07-13 04:06:00,1.56724,1.56738,1.56719,1.56736,295499996.0
2006-07-13 04:07:00,1.56717,1.56735,1.56699,1.56735,242399999.0
2006-07-13 04:08:00,1.56719,1.56735,1.56713,1.56735,267600004.0
2006-07-13 04:09:00,1.56717,1.56735,1.56698,1.56721,192199998.0
2006-07-13 04:10:00,1.56732,1.5674,1.56716,1.5673,291000001.0
2006-07-13 04:11:00,1.5673,1.56735,1.56711,1.56711,361000000.0
2006-07-13 04:12:00,1.5672,1.5673,1.5672,1.5673,15500000.0
2006-07-13 04:13:00,1.56734,1.56734,1.56717,1.56731,131799999.0
2006-07-13 04:14:00,1.56731,1.56734,1.56722,1.56728,123899997.0
2006-07-13 04:15:00,1.5673,1.56735,1.5673,1.56735,33600000.0
2006-07-13 04:16:00,1.56734,1.56742,1.5671,1.56721,412600002.0
2006-07-13 04:17:00,1.56727,1.56746,1.56723,1.56729,242499997.0
2006-07-13 04:18:00,1.56722,1.56735,1.56722,1.56735,110900000.0
2006-07-13 04:19:00,1.56711,1.5673,1.56708,1.56725,291699999.0
2006-07-13 04:20:00,1.56732,1.56732,1.56705,1.56705,80700001.0
2006-07-13 04:21:00,1.56735,1.56737,1.56716,1.5672,242799997.0
2006-07-13 04:22:00,1.5671,1.5673,1.567,1.567,290500003.0
2006-07-13 04:23:00,1.56725,1.56735,1.5671,1.56719,419000004.0
2006-07-13 04:24:00,1.5673,1.56735,1.56711,1.56718,222600000.0
2006-07-13 04:25:00,1.56735,1.56735,1.56705,1.56714,325299999.0
2006-07-13 04:26:00,1.56728,1.56735,1.5672,1.56735,274000002.0
2006-07-13 04:27:00,1.5673,1.56735,1.5673,1.56735,34300000.0
2006-07-13 04:28:00,1.56717,1.56735,1.56717,1.56735,29200000.0
2006-07-13 04:29:00,1.5673,1.5673,1.56712,1.56712,97500001.0
2006-07-13 04:30:00,1.56723,1.5673,1.56708,1.56717,77900003.0
2006-07-13 04:31:00,1.5673,1.56735,1.56722,1.56728,77100001.0
2006-07-13 04:32:00,1.56721,1.56735,1.56721,1.56735,104600001.0
2006-07-13 04:33:00,1.56723,1.56737,1.56723,1.56737,23100000.0
2006-07-13 04:34:00,1.5672,1.5673,1.5672,1.5673,56900000.0
2006-07-13 04:35:00,1.5673,1.56735,1.5671,1.56727,224199999.0
2006-07-13 04:36:00,1.5673,1.56735,1.5673,1.56735,25600000.0
2006-07-13 04:37:00,1.56732,1.56737,1.56714,1.56727,272499997.0
2006-07-13 04:38:00,1.5673,1.56735,1.5672,1.56728,333699999.0
2006-07-13 04:39:00,1.5673,1.56735,1.56713,1.56726,349300003.0
2006-07-13 04:40:00,1.56735,1.56735,1.56716,1.56716,119900002.0
2006-07-13 04:41:00,1.56718,1.5673,1.56711,1.56725,146100002.0
2006-07-13 04:42:00,1.5673,1.56735,1.5672,1.5672,414599998.0
2006-07-13 04:43:00,1.56723,1.56737,1.56707,1.56711,205199998.0
2006-07-13 04:44:00,1.5673,1.56735,1.5673,1.56735,24000000.0
2006-07-13 04:45:00,1.56725,1.56735,1.56707,1.56707,71300000.0
2006-07-13 04:46:00,1.5673,1.5673,1.5672,1.5672,88600001.0
2006-07-13 04:47:00,1.56718,1.56735,1.56712,1.56732,298000002.0
2006-07-13 04:48:00,1.56735,1.56735,1.56712,1.56715,158099999.0
2006-07-13 04:49:00,1.56731,1.56737,1.56712,1.5673,418600002.0
2006-07-13 04:50:00,1.56727,1.5673,1.56707,1.5672,159800002.0
2006-07-13 04:51:00,1.5672,1.5673,1.5672,1.5673,78299998.0
2006-07-13 04:52:00,1.5672,1.5673,1.5672,1.5673,27200000.0
2006-07-13 04:53:00,1.5672,1.56737,1.56706,1.56728,93399998.0
2006-07-13 04:54:00,1.5673,1.5673,1.56707,1.56719,273200003.0
2006-07-13 04:55:00,1.56725,1.5673,1.56712,1.56718,37000000.0
2006-07-13 04:56:00,1.5672,1.5673,1.5672,1.5673,59900002.0
2006-07-13 04:57:00,1.56722,1.56739,1.56722,1.56736,281300001.0
2006-07-13 04:58:00,1.56725,1.56735,1.56716,1.5673,443400003.0
2006-07-13 04:59:00,1.5673,1.5673,1.5672,1.5672,97399998.0
2006-07-13 05:00:00,1.5673,1.56735,1.56718,1.5672,344300007.0
2006-07-13 05:01:00,1.5673,1.5673,1.56715,1.56723,136700000.0
2006-07-13 05:02:00,1.56713,1.56725,1.567,1.5671,290799999.0
2006-07-13 05:03:00,1.56717,1.56725,1.56703,1.56717,269100004.0
2006-07-13 05:04:00,1.5672,1.56729,1.56709,1.56722,199800000.0
2006-07-13 05:05:00,1.56718,1.56725,1.56703,1.56725,254300001.0
2006-07-13 05:06:00,1.56722,1.56726,1.5671,1.56718,267199999.0
2006-07-13 05:07:00,1.5673,1.56732,1.56719,1.56719,222999998.0
2006-07-13 05:08:00,1.56709,1.56725,1.56705,1.5672,337900003.0
2006-07-13 05:09:00,1.56704,1.56717,1.56704,1.56717,61799999.0
2006-07-13 05:10:00,1.5672,1.5672,1.56705,1.56705,75200001.0
2006-07-13 05:11:00,1.56725,1.56725,1.56701,1.56701,215800002.0
2006-07-13 05:12:00,1.56705,1.56725,1.56701,1.56725,444800001.0
2006-07-13 05:13:00,1.56718,1.56725,1.5671,1.5672,261300001.0
2006-07-13 05:14:00,1.5672,1.56727,1.5671,1.5671,159100001.0
2006-07-13 05:15:00,1.56717,1.56717,1.56704,1.56704,9500000.0
2006-07-13 05:16:00,1.56719,1.56728,1.56708,1.56715,116800000.0
2006-07-13 05:17:00,1.56731,1.56731,1.56717,1.56724,108900001.0
2006-07-13 05:18:00,1.56712,1.56725,1.56705,1.56717,204299999.0
2006-07-13 05:19:00,1.56719,1.56737,1.56712,1.56737,123700001.0
2006-07-13 05:20:00,1.56728,1.5673,1.56706,1.56725,184100001.0
2006-07-13 05:21:00,1.5673,1.5673,1.567,1.567,268100004.0
2006-07-13 05:22:00,1.56718,1.56735,1.56717,1.5673,530699997.0
2006-07-13 05:23:00,1.56715,1.56728,1.56705,1.56718,230000003.0
2006-07-13 05:24:00,1.5671,1.56725,1.56692,1.56715,286000002.0
2006-07-13 05:25:00,1.56717,1.56725,1.56707,1.56712,233200004.0
2006-07-13 05:26:00,1.56712,1.56725,1.56712,1.56725,63200000.0
2006-07-13 05:27:00,1.56712,1.56725,1.56699,1.56706,329499997.0
2006-07-13 05:28:00,1.56725,1.56725,1.5672,1.5672,68700001.0
2006-07-13 05:29:00,1.56717,1.56725,1.56713,1.56725,36000000.0
2006-07-13 05:30:00,1.5672,1.5672,1.5671,1.5671,12000000.0
2006-07-13 05:31:00,1.56725,1.56725,1.5672,1.5672,40000000.0
2006-07-13 05:32:00,1.5671,1.56725,1.5671,1.5672,314000002.0
2006-07-13 05:33:00,1.56698,1.56727,1.56698,1.56725,240600000.0
2006-07-13 05:34:00,1.5672,1.56725,1.56703,1.56718,294700001.0
2006-07-13 05:35:00,1.5671,1.5672,1.5671,1.5672,40000000.0
2006-07-13 05:36:00,1.56715,1.56727,1.567,1.56718,357999997.0
2006-07-13 05:37:00,1.56716,1.56725,1.56695,1.56715,361699996.0
2006-07-13 05:38:00,1.56724,1.56727,1.56724,1.56727,69400000.0
2006-07-13 05:39:00,1.56704,1.56725,1.56704,1.56705,378000002.0
2006-07-13 05:40:00,1.56716,1.56725,1.56701,1.56715,115900000.0
2006-07-13 05:41:00,1.56712,1.56725,1.56712,1.56725,88800002.0
2006-07-13 05:42:00,1.56712,1.5672,1.56694,1.5672,277200001.0
2006-07-13 05:43:00,1.5671,1.56725,1.56698,1.56711,216900000.0
2006-07-13 05:44:00,1.56709,1.56709,1.56686,1.56686,108800004.0
2006-07-13 05:45:00,1.56695,1.567,1.56686,1.56686,169200001.0
2006-07-13 05:46:00,1.56692,1.567,1.56682,1.56692,114200000.0
2006-07-13 05:47:00,1.567,1.567,1.56675,1.56682,361500001.0
2006-07-13 05:48:00,1.56697,1.56703,1.56681,1.56681,446700004.0
2006-07-13 05:49:00,1.56683,1.56703,1.56672,1.56688,457500002.0
2006-07-13 05:50:00,1.567,1.567,1.56678,1.56685,228900004.0
2006-07-13 05:51:00,1.56684,1.56703,1.56682,1.56695,232800004.0
2006-07-13 05:52:00,1.56692,1.56703,1.56681,1.56689,360600002.0
2006-07-13 05:53:00,1.56691,1.56711,1.56686,1.567,370800004.0
2006-07-13 05:54:00,1.56689,1.56707,1.56681,1.56695,299500001.0
2006-07-13 05:55:00,1.56695,1.56705,1.56683,1.5669,269700001.0
2006-07-13 05:56:00,1.56691,1.56703,1.56691,1.56703,90300001.0
2006-07-13 05:57:00,1.567,1.56705,1.56686,1.56697,104200000.0
2006-07-13 05:58:00,1.56702,1.56702,1.56682,1.56684,344900000.0
2006-07-13 05:59:00,1.56698,1.56705,1.56687,1.567,277600001.0
2006-07-13 06:00:00,1.567,1.56705,1.56679,1.56696,188799998.0
2006-07-13 06:01:00,1.56707,1.56723,1.56694,1.56697,280500000.0
2006-07-13 06:02:00,1.5671,1.5671,1.567,1.567,253100002.0
2006-07-13 06:03:00,1.56703,1.56732,1.56703,1.56732,299900002.0
2006-07-13 06:04:00,1.56725,1.56735,1.56712,1.5672,320799999.0
2006-07-13 06:05:00,1.5672,1.56737,1.56718,1.5673,324800000.0
2006-07-13 06:06:00,1.56728,1.56735,1.56716,1.5673,375800001.0
2006-07-13 06:07:00,1.56724,1.56735,1.56701,1.5672,226800001.0
2006-07-13 06:08:00,1.56717,1.56735,1.56707,1.56723,282400000.0
2006-07-13 06:09:00,1.5673,1.56737,1.56719,1.56723,326400006.0
2006-07-13 06:10:00,1.56728,1.56728,1.567,1.56701,238099999.0
2006-07-13 06:11:00,1.5673,1.56733,1.56709,1.56715,331600004.0
2006-07-13 06:12:00,1.5672,1.5673,1.56705,1.5672,240500000.0
2006-07-13 06:13:00,1.56715,1.56727,1.56715,1.56727,127000000.0
2006-07-13 06:14:00,1.56722,1.5673,1.56707,1.56713,125700000.0
2006-07-13 06:15:00,1.56727,1.5673,1.56719,1.56724,103100001.0
2006-07-13 06:16:00,1.5672,1.5673,1.56712,1.56722,98200002.0
2006-07-13 06:17:00,1.5672,1.56735,1.5672,1.56735,137600000.0
2006-07-13 06:18:00,1.56735,1.56735,1.56714,1.56719,189199998.0
2006-07-13 06:19:00,1.56723,1.56744,1.56717,1.56729,327499998.0
2006-07-13 06:20:00,1.56739,1.56744,1.56723,1.56723,267900001.0
2006-07-13 06:21:00,1.56724,1.56737,1.56713,1.56713,192400001.0
2006-07-13 06:22:00,1.56731,1.56738,1.56715,1.56728,308500004.0
2006-07-13 06:23:00,1.56739,1.56747,1.56716,1.56728,291700000.0
2006-07-13 06:24:00,1.56734,1.56738,1.56714,1.5673,231499999.0
2006-07-13 06:25:00,1.56726,1.5674,1.5672,1.56733,256300004.0
2006-07-13 06:26:00,1.56739,1.56741,1.56713,1.56732,194600000.0
2006-07-13 06:27:00,1.56749,1.5675,1.56731,1.56739,249100000.0
2006-07-13 06:28:00,1.56743,1.56749,1.56725,1.56739,250700005.0
2006-07-13 06:29:00,1.56749,1.56749,1.56734,1.5674,243300003.0
2006-07-13 06:30:00,1.56734,1.56737,1.56718,1.56718,394599994.0
2006-07-13 06:31:00,1.56719,1.56736,1.5671,1.56727,233300001.0
2006-07-13 06:32:00,1.56728,1.56732,1.56718,1.56718,278100002.0
2006-07-13 06:33:00,1.56722,1.56728,1.56716,1.56717,124699999.0
2006-07-13 06:34:00,1.56723,1.56734,1.56715,1.56734,283699997.0
2006-07-13 06:35:00,1.56728,1.56737,1.56719,1.5672,253400002.0
2006-07-13 06:36:00,1.56718,1.5673,1.56706,1.56722,66100001.0
2006-07-13 06:37:00,1.5673,1.56735,1.5673,1.56735,69500000.0
2006-07-13 06:38:00,1.56718,1.56732,1.56718,1.5673,148600000.0
2006-07-13 06:39:00,1.56721,1.5673,1.56706,1.5673,135899999.0
2006-07-13 06:40:00,1.56727,1.56736,1.56716,1.56718,283000003.0
2006-07-13 06:41:00,1.5674,1.5674,1.56719,1.56719,95000000.0
2006-07-13 06:42:00,1.56724,1.56738,1.56721,1.56732,396900000.0
2006-07-13 06:43:00,1.56726,1.56736,1.56716,1.56723,412199999.0
2006-07-13 06:44:00,1.56722,1.56733,1.56717,1.56733,252500001.0
2006-07-13 06:45:00,1.56733,1.56738,1.56713,1.56719,256400000.0
2006-07-13 06:46:00,1.56735,1.5674,1.56714,1.56714,292300002.0
2006-07-13 06:47:00,1.56747,1.5677,1.56733,1.56754,228500003.0
2006-07-13 06:48:00,1.56739,1.56755,1.56733,1.56744,197400002.0
2006-07-13 06:49:00,1.56745,1.56755,1.56735,1.56736,166700001.0
2006-07-13 06:50:00,1.56731,1.56755,1.56731,1.56753,330200000.0
2006-07-13 06:51:00,1.5674,1.5675,1.5674,1.5675,52000000.0
2006-07-13 06:52:00,1.56755,1.56758,1.56734,1.5675,216200003.0
2006-07-13 06:53:00,1.5675,1.5675,1.56735,1.56738,232400004.0
2006-07-13 06:54:00,1.56732,1.56758,1.56732,1.5675,284999997.0
2006-07-13 06:55:00,1.56754,1.56754,1.5673,1.56739,431200003.0
2006-07-13 06:56:00,1.56725,1.56745,1.56725,1.56733,275000004.0
2006-07-13 06:57:00,1.56745,1.56753,1.56728,1.56735,334200000.0
2006-07-13 06:58:00,1.5675,1.5675,1.56745,1.56745,143900000.0
2006-07-13 06:59:00,1.56735,1.56751,1.56735,1.56744,348800001.0
2006-07-13 07:00:00,1.56739,1.56749,1.56726,1.56737,390199997.0
2006-07-13 07:01:00,1.5674,1.56747,1.56731,1.56741,284799996.0
2006-07-13 07:02:00,1.56746,1.56749,1.56737,1.56738,106300002.0
2006-07-13 07:03:00,1.56745,1.56755,1.56745,1.56755,256800004.0
2006-07-13 07:04:00,1.56745,1.5676,1.56727,1.5675,475200000.0
2006-07-13 07:05:00,1.56751,1.5676,1.56742,1.56753,208999994.0
2006-07-13 07:06:00,1.5675,1.5675,1.56735,1.56735,125399997.0
2006-07-13 07:07:00,1.56745,1.56755,1.56745,1.56755,35900000.0
2006-07-13 07:08:00,1.5675,1.5675,1.56735,1.56735,71799999.0
2006-07-13 07:09:00,1.56743,1.56763,1.56735,1.5675,247500001.0
2006-07-13 07:10:00,1.56732,1.56755,1.56732,1.56755,34600000.0
2006-07-13 07:11:00,1.56752,1.5676,1.5674,1.56745,334700001.0
2006-07-13 07:12:00,1.56755,1.5676,1.56745,1.56745,193500002.0
2006-07-13 07:13:00,1.56736,1.5676,1.56736,1.56753,261300003.0
2006-07-13 07:14:00,1.5675,1.5676,1.56739,1.56751,136499998.0
2006-07-13 07:15:00,1.56753,1.5676,1.56737,1.5676,339699999.0
2006-07-13 07:16:00,1.56735,1.56757,1.56735,1.56755,251699996.0
2006-07-13 07:17:00,1.56745,1.56755,1.56745,1.56755,122900000.0
2006-07-13 07:18:00,1.56743,1.5676,1.5674,1.5674,222300000.0
2006-07-13 07:19:00,1.56752,1.56752,1.56739,1.56739,41500000.0
2006-07-13 07:20:00,1.56752,1.56763,1.56741,1.56747,222300000.0
2006-07-13 07:21:00,1.56755,1.5676,1.56733,1.56737,183100005.0
2006-07-13 07:22:00,1.56735,1.56763,1.56735,1.56763,220100000.0
2006-07-13 07:23:00,1.56752,1.56755,1.5674,1.56744,149099998.0
2006-07-13 07:24:00,1.56751,1.5676,1.56738,1.56752,266299998.0
2006-07-13 07:25:00,1.56739,1.56755,1.56739,1.56755,283299999.0
2006-07-13 07:26:00,1.5676,1.5676,1.5673,1.56744,372800008.0
2006-07-13 07:27:00,1.56743,1.56755,1.56734,1.56755,324500005.0
2006-07-13 07:28:00,1.56757,1.56763,1.56741,1.56752,142700002.0
2006-07-13 07:29:00,1.56746,1.56746,1.56705,1.56716,205300002.0
2006-07-13 07:30:00,1.56708,1.56723,1.56702,1.56718,286900003.0
2006-07-13 07:31:00,1.56705,1.56717,1.56695,1.56704,308000001.0
2006-07-13 07:32:00,1.56713,1.56713,1.5669,1.5669,284199996.0
2006-07-13 07:33:00,1.56716,1.56718,1.56696,1.56718,262100004.0
2006-07-13 07:34:00,1.56714,1.56716,1.56694,1.56702,279299999.0
2006-07-13 07:35:00,1.56711,1.56715,1.56699,1.56708,282500007.0
2006-07-13 07:36:00,1.56704,1.56718,1.56704,1.56718,47900000.0
2006-07-13 07:37:00,1.56732,1.56761,1.56732,1.56761,37299999.0
2006-07-13 07:38:00,1.56777,1.56779,1.56745,1.56754,328299998.0
2006-07-13 07:39:00,1.56749,1.56749,1.56734,1.56739,200500001.0
2006-07-13 07:40:00,1.56741,1.56752,1.5673,1.56745,186300002.0
2006-07-13 07:41:00,1.56739,1.56755,1.56722,1.56755,236200000.0
2006-07-13 07:42:00,1.5675,1.5676,1.56734,1.56755,305399998.0
2006-07-13 07:43:00,1.56756,1.56769,1.56746,1.56762,297299996.0
2006-07-13 07:44:00,1.5676,1.56776,1.56756,1.56774,348300002.0
2006-07-13 07:45:00,1.56761,1.56768,1.56748,1.56767,265200001.0
2006-07-13 07:46:00,1.56763,1.56771,1.56746,1.56757,442000004.0
2006-07-13 07:47:00,1.56749,1.56765,1.56747,1.5676,202200000.0
2006-07-13 07:48:00,1.56755,1.56768,1.56745,1.56758,316400002.0
2006-07-13 07:49:00,1.5676,1.56765,1.56749,1.5675,263099999.0
2006-07-13 07:50:00,1.56748,1.56763,1.56734,1.56761,328900001.0
2006-07-13 07:51:00,1.56761,1.56769,1.56741,1.56755,304100007.0
2006-07-13 07:52:00,1.56746,1.56758,1.56743,1.56751,231899998.0
2006-07-13 07:53:00,1.56741,1.56754,1.56741,1.56754,110299997.0
2006-07-13 07:54:00,1.56752,1.56763,1.56736,1.56754,306500004.0
2006-07-13 07:55:00,1.5674,1.5675,1.5674,1.5675,17600000.0
2006-07-13 07:56:00,1.56755,1.56758,1.56751,1.56755,63100000.0
2006-07-13 07:57:00,1.56738,1.56756,1.56738,1.56754,248900005.0
2006-07-13 07:58:00,1.56755,1.56765,1.56739,1.56739,292099997.0
2006-07-13 07:59:00,1.56758,1.56758,1.5674,1.5674,418300003.0
2006-07-13 08:00:00,1.56749,1.56762,1.56739,1.56756,261399999.0
2006-07-13 08:01:00,1.56755,1.56768,1.56738,1.5676,421600003.0
2006-07-13 08:02:00,1.56758,1.56767,1.56738,1.56762,307400005.0
2006-07-13 08:03:00,1.56739,1.56758,1.56739,1.56758,168400002.0
2006-07-13 08:04:00,1.56755,1.56755,1.56745,1.56745,98200000.0
2006-07-13 08:05:00,1.56755,1.56755,1.56729,1.56736,239299998.0
2006-07-13 08:06:00,1.56744,1.56746,1.56716,1.56716,367400000.0
2006-07-13 08:07:00,1.56733,1.56753,1.56732,1.5675,354100002.0
2006-07-13 08:08:00,1.5675,1.56755,1.56726,1.5674,353500004.0
2006-07-13 08:09:00,1.56733,1.56743,1.5672,1.5673,204500001.0
2006-07-13 08:10:00,1.56728,1.56743,1.56704,1.56728,218899999.0
2006-07-13 08:11:00,1.56723,1.56747,1.56723,1.56731,197500002.0
2006-07-13 08:12:00,1.56715,1.56715,1.567,1.567,58100000.0
2006-07-13 08:13:00,1.56703,1.56726,1.56703,1.56714,444599996.0
2006-07-13 08:14:00,1.56712,1.56732,1.56704,1.56704,428800009.0
2006-07-13 08:15:00,1.56703,1.5672,1.56703,1.5672,47199999.0
2006-07-13 08:16:00,1.56702,1.56713,1.56686,1.56699,76600002.0
2006-07-13 08:17:00,1.56714,1.56728,1.56704,1.56721,311800002.0
2006-07-13 08:18:00,1.56703,1.56703,1.56671,1.56678,136099997.0
2006-07-13 08:19:00,1.5668,1.5668,1.56652,1.56667,309900004.0
2006-07-13 08:20:00,1.56676,1.56676,1.56644,1.56649,346999999.0
2006-07-13 08:21:00,1.56656,1.56678,1.56641,1.56671,206700000.0
2006-07-13 08:22:00,1.56668,1.56685,1.5666,1.56685,218200002.0
2006-07-13 08:23:00,1.56681,1.56682,1.56653,1.56661,292900002.0
2006-07-13 08:24:00,1.5666,1.56663,1.56633,1.56633,285199999.0
2006-07-13 08:25:00,1.56651,1.56665,1.56641,1.56641,394599996.0
2006-07-13 08:26:00,1.56657,1.56666,1.56644,1.56661,334500003.0
2006-07-13 08:27:00,1.56669,1.56676,1.56647,1.56667,290800001.0
2006-07-13 08:28:00,1.56653,1.56669,1.56648,1.56658,176599999.0
2006-07-13 08:29:00,1.56652,1.56668,1.56651,1.56653,250700001.0
2006-07-13 08:30:00,1.56654,1.56671,1.56654,1.56662,228600006.0
2006-07-13 08:31:00,1.56645,1.56665,1.56645,1.5666,228400000.0
2006-07-13 08:32:00,1.56653,1.56668,1.5665,1.5666,345600001.0
2006-07-13 08:33:00,1.56665,1.56668,1.56645,1.56651,279000001.0
2006-07-13 08:34:00,1.5666,1.56665,1.56652,1.56665,152199999.0
2006-07-13 08:35:00,1.5666,1.56665,1.5666,1.56665,13700000.0
2006-07-13 08:36:00,1.56653,1.56666,1.56643,1.56657,403399998.0
2006-07-13 08:37:00,1.56652,1.56663,1.56642,1.56657,312700002.0
2006-07-13 08:38:00,1.56636,1.5665,1.56636,1.5665,28500000.0
2006-07-13 08:39:00,1.56657,1.56662,1.56646,1.56646,189399998.0
2006-07-13 08:40:00,1.56653,1.56657,1.56636,1.56647,339900001.0
2006-07-13 08:41:00,1.56657,1.56659,1.56641,1.56647,382399992.0
2006-07-13 08:42:00,1.56655,1.56657,1.56636,1.5664,300300005.0
2006-07-13 08:43:00,1.56635,1.56646,1.56626,1.56633,321900000.0
2006-07-13 08:44:00,1.56653,1.56657,1.5664,1.56641,480300008.0
2006-07-13 08:45:00,1.56658,1.56658,1.56616,1.56644,204299997.0
2006-07-13 08:46:00,1.56638,1.56654,1.56627,1.56635,292300003.0
2006-07-13 08:47:00,1.5665,1.56655,1.56633,1.5664,303200000.0
2006-07-13 08:48:00,1.56642,1.56657,1.56631,1.5665,328499997.0
2006-07-13 08:49:00,1.56635,1.56641,1.56617,1.56622,378600002.0
2006-07-13 08:50:00,1.56617,1.56628,1.56611,1.56621,208100001.0
2006-07-13 08:51:00,1.56603,1.56621,1.56603,1.56621,103100002.0
2006-07-13 08:52:00,1.56619,1.56631,1.56616,1.56616,231799995.0
2006-07-13 08:53:00,1.56613,1.56627,1.56612,1.56617,153800001.0
2006-07-13 08:54:00,1.56604,1.5663,1.56604,1.56621,257199998.0
2006-07-13 08:55:00,1.5663,1.5663,1.5661,1.56623,313000000.0
2006-07-13 08:56:00,1.56628,1.56629,1.56611,1.56617,197999997.0
2006-07-13 08:57:00,1.56632,1.56632,1.56608,1.56608,82000002.0
2006-07-13 08:58:00,1.56617,1.5663,1.56605,1.56609,130299999.0
2006-07-13 08:59:00,1.5662,1.56632,1.56612,1.56613,199900000.0
2006-07-13 09:00:00,1.56618,1.56623,1.56605,1.56613,301099998.0
2006-07-13 09:01:00,1.56583,1.56609,1.56583,1.56609,190399998.0
2006-07-13 09:02:00,1.56603,1.56615,1.56595,1.56598,155000000.0
2006-07-13 09:03:00,1.56586,1.56586,1.56543,1.56543,145899998.0
2006-07-13 09:04:00,1.56547,1.56573,1.56547,1.5657,202999999.0
2006-07-13 09:05:00,1.56565,1.5658,1.56554,1.56571,261100000.0
2006-07-13 09:06:00,1.56585,1.56596,1.56572,1.5658,206299997.0
2006-07-13 09:07:00,1.56609,1.56617,1.56597,1.56598,336000001.0
2006-07-13 09:08:00,1.56586,1.56597,1.56565,1.56565,355600005.0
2006-07-13 09:09:00,1.5657,1.56576,1.5655,1.56559,318200001.0
2006-07-13 09:10:00,1.56565,1.56565,1.56546,1.56551,332400002.0
2006-07-13 09:11:00,1.56548,1.56571,1.56548,1.56562,164300002.0
2006-07-13 09:12:00,1.56561,1.56569,1.56547,1.56557,355000002.0
2006-07-13 09:13:00,1.56564,1.56564,1.56538,1.56545,221400001.0
2006-07-13 09:14:00,1.56547,1.56547,1.56508,1.56526,253200002.0
2006-07-13 09:15:00,1.56543,1.56544,1.56523,1.56528,314800000.0
2006-07-13 09:16:00,1.56555,1.56592,1.56555,1.56575,266299999.0
2006-07-13 09:17:00,1.56586,1.56586,1.56555,1.56563,235799996.0
2006-07-13 09:18:00,1.56557,1.56565,1.56545,1.56565,307099999.0
2006-07-13 09:19:00,1.56559,1.56563,1.56544,1.56563,238100000.0
2006-07-13 09:20:00,1.5658,1.56594,1.5656,1.56573,314400000.0
2006-07-13 09:21:00,1.56571,1.56587,1.56557,1.56565,356600005.0
2006-07-13 09:22:00,1.56563,1.56634,1.56563,1.56617,174199997.0
2006-07-13 09:23:00,1.56635,1.56635,1.56607,1.56627,434200003.0
2006-07-13 09:24:00,1.56612,1.56612,1.56588,1.56593,389500003.0
2006-07-13 09:25:00,1.56562,1.56581,1.56554,1.5656,199599998.0
2006-07-13 09:26:00,1.56564,1.56577,1.56546,1.56546,161700000.0
2006-07-13 09:27:00,1.56532,1.56544,1.56518,1.56541,316199996.0
2006-07-13 09:28:00,1.56532,1.56532,1.56497,1.56497,380799996.0
2006-07-13 09:29:00,1.56512,1.5652,1.56499,1.56502,592000007.0
2006-07-13 09:30:00,1.56495,1.5651,1.5648,1.5649,145700002.0
2006-07-13 09:31:00,1.56472,1.56489,1.56449,1.56456,279100004.0
2006-07-13 09:32:00,1.56431,1.56443,1.56392,1.56405,417100001.0
2006-07-13 09:33:00,1.56411,1.56411,1.56391,1.56396,217399999.0
2006-07-13 09:34:00,1.56413,1.56413,1.56386,1.56389,258499999.0
2006-07-13 09:35:00,1.56405,1.56427,1.56401,1.56413,271299999.0
2006-07-13 09:36:00,1.56418,1.56427,1.56405,1.56415,417500004.0
2006-07-13 09:37:00,1.56417,1.56435,1.56417,1.56435,55100002.0
2006-07-13 09:38:00,1.56437,1.56438,1.56405,1.56425,400699997.0
2006-07-13 09:39:00,1.56441,1.56461,1.56434,1.56437,232500003.0
2006-07-13 09:40:00,1.56426,1.56439,1.56424,1.56431,100599999.0
2006-07-13 09:41:00,1.56417,1.56425,1.56406,1.56416,239800002.0
2006-07-13 09:42:00,1.56402,1.56426,1.564,1.56415,287699998.0
2006-07-13 09:43:00,1.56408,1.56419,1.56399,1.56412,254699999.0
2006-07-13 09:44:00,1.5639,1.56402,1.56368,1.56384,178699999.0
2006-07-13 09:45:00,1.56378,1.56378,1.56323,1.56353,277100000.0
2006-07-13 09:46:00,1.56322,1.5634,1.56314,1.5632,218900000.0
2006-07-13 09:47:00,1.5634,1.56347,1.56317,1.56317,175600001.0
2006-07-13 09:48:00,1.56331,1.56336,1.56307,1.56317,429200000.0
2006-07-13 09:49:00,1.56315,1.56335,1.56304,1.5632,262900003.0
2006-07-13 09:50:00,1.56347,1.56348,1.56325,1.5634,265400005.0
2006-07-13 09:51:00,1.56345,1.56356,1.5632,1.56337,340599999.0
2006-07-13 09:52:00,1.56318,1.56339,1.56318,1.56338,262499999.0
2006-07-13 09:53:00,1.56339,1.56352,1.56327,1.56345,337499999.0
2006-07-13 09:54:00,1.5634,1.56351,1.56326,1.56337,437299997.0
2006-07-13 09:55:00,1.56326,1.56356,1.5631,1.56352,272999999.0
2006-07-13 09:56:00,1.56341,1.56342,1.56325,1.56331,173100004.0
2006-07-13 09:57:00,1.56343,1.56357,1.56341,1.56355,361299996.0
2006-07-13 09:58:00,1.56362,1.56366,1.56353,1.56358,101400004.0
2006-07-13 09:59:00,1.56346,1.56376,1.56346,1.56374,381100003.0
2006-07-13 10:00:00,1.56357,1.56374,1.5635,1.56368,376699996.0
2006-07-13 10:01:00,1.56387,1.56397,1.56371,1.56389,445100007.0
2006-07-13 10:02:00,1.56385,1.56407,1.5638,1.56405,397900002.0
2006-07-13 10:03:00,1.56406,1.56417,1.56398,1.56402,383599999.0
2006-07-13 10:04:00,1.56407,1.56407,1.56378,1.56378,236699999.0
2006-07-13 10:05:00,1.56364,1.56397,1.56364,1.56389,387800001.0
2006-07-13 10:06:00,1.56383,1.56395,1.56379,1.56381,182499999.0
2006-07-13 10:07:00,1.56392,1.56392,1.5636,1.56363,311000002.0
2006-07-13 10:08:00,1.56354,1.56391,1.56354,1.56385,471400004.0
2006-07-13 10:09:00,1.56375,1.56384,1.56362,1.56369,245000003.0
2006-07-13 10:10:00,1.56382,1.56389,1.56356,1.56356,353700004.0
2006-07-13 10:11:00,1.5637,1.56385,1.56363,1.56378,366500001.0
2006-07-13 10:12:00,1.56372,1.56388,1.56357,1.56366,281700002.0
2006-07-13 10:13:00,1.56369,1.56388,1.56364,1.56364,289799999.0
2006-07-13 10:14:00,1.56386,1.56393,1.56369,1.56387,259900001.0
2006-07-13 10:15:00,1.56384,1.56387,1.56369,1.56369,348200000.0
2006-07-13 10:16:00,1.5639,1.56395,1.56369,1.56372,356699999.0
2006-07-13 10:17:00,1.56375,1.56387,1.56367,1.56378,314600000.0
2006-07-13 10:18:00,1.56387,1.56392,1.56372,1.56378,176300000.0
2006-07-13 10:19:00,1.56371,1.56382,1.56369,1.56378,236599998.0
2006-07-13 10:20:00,1.5637,1.56376,1.56353,1.56355,337700002.0
2006-07-13 10:21:00,1.56352,1.56363,1.5634,1.56343,343499997.0
2006-07-13 10:22:00,1.56347,1.5637,1.56344,1.56362,406299998.0
2006-07-13 10:23:00,1.56374,1.56375,1.56352,1.56368,270899997.0
2006-07-13 10:24:00,1.56362,1.56372,1.56342,1.56358,267300001.0
2006-07-13 10:25:00,1.56344,1.56353,1.5632,1.56338,517000009.0
2006-07-13 10:26:00,1.56351,1.56358,1.56339,1.56341,266500000.0
2006-07-13 10:27:00,1.56342,1.56358,1.56339,1.56355,290800000.0
2006-07-13 10:28:00,1.56357,1.56363,1.56346,1.56356,150900001.0
2006-07-13 10:29:00,1.5637,1.5638,1.56362,1.56371,235400001.0
2006-07-13 10:30:00,1.5637,1.56379,1.56351,1.56364,306100000.0
2006-07-13 10:31:00,1.56361,1.56374,1.5635,1.5636,342799995.0
2006-07-13 10:32:00,1.56357,1.56376,1.56353,1.56368,267100001.0
2006-07-13 10:33:00,1.56357,1.56376,1.56349,1.56362,456700002.0
2006-07-13 10:34:00,1.56357,1.56371,1.5635,1.56363,216899997.0
2006-07-13 10:35:00,1.56372,1.56386,1.56358,1.5637,302800003.0
2006-07-13 10:36:00,1.56378,1.56393,1.56371,1.56373,148199998.0
2006-07-13 10:37:00,1.5638,1.56389,1.56369,1.56372,265199998.0
2006-07-13 10:38:00,1.56378,1.56389,1.56364,1.56368,364099998.0
2006-07-13 10:39:00,1.5638,1.56386,1.56371,1.56377,280399995.0
2006-07-13 10:40:00,1.56368,1.56375,1.56351,1.56367,302100001.0
2006-07-13 10:41:00,1.56366,1.56376,1.56349,1.56349,315199999.0
2006-07-13 10:42:00,1.5635,1.56367,1.56346,1.56352,163600001.0
2006-07-13 10:43:00,1.56358,1.56376,1.56343,1.56368,389699996.0
2006-07-13 10:44:00,1.56361,1.56374,1.5635,1.5637,374600004.0
2006-07-13 10:45:00,1.56375,1.56381,1.56361,1.56374,332000002.0
2006-07-13 10:46:00,1.56354,1.56375,1.5635,1.56358,355500003.0
2006-07-13 10:47:00,1.56361,1.56361,1.56329,1.56329,202899995.0
2006-07-13 10:48:00,1.56336,1.56354,1.56334,1.56336,460900006.0
2006-07-13 10:49:00,1.56339,1.56361,1.56338,1.56351,246900005.0
2006-07-13 10:50:00,1.56338,1.56357,1.5633,1.56352,318399999.0
2006-07-13 10:51:00,1.56344,1.56356,1.56327,1.56348,493500011.0
2006-07-13 10:52:00,1.56353,1.56363,1.56338,1.56353,265300003.0
2006-07-13 10:53:00,1.56358,1.56364,1.56346,1.5636,269400000.0
2006-07-13 10:54:00,1.56345,1.56369,1.56343,1.56365,344200004.0
2006-07-13 10:55:00,1.56362,1.56381,1.56349,1.56366,339499996.0
2006-07-13 10:56:00,1.56381,1.56381,1.56349,1.56366,216300002.0
2006-07-13 10:57:00,1.56364,1.56364,1.56343,1.5636,268199997.0
2006-07-13 10:58:00,1.56347,1.56355,1.56335,1.56345,213800003.0
2006-07-13 10:59:00,1.56336,1.56343,1.56328,1.56343,194199998.0
2006-07-13 11:00:00,1.56345,1.56357,1.5633,1.56339,276600002.0
2006-07-13 11:01:00,1.56348,1.56357,1.56335,1.56356,107700000.0
2006-07-13 11:02:00,1.56359,1.56372,1.56351,1.56359,363000006.0
2006-07-13 11:03:00,1.56362,1.56362,1.5634,1.5634,283199994.0
2006-07-13 11:04:00,1.56337,1.56357,1.56317,1.56326,337800001.0
2006-07-13 11:05:00,1.56341,1.56341,1.56321,1.56329,381399999.0
2006-07-13 11:06:00,1.56336,1.56336,1.56317,1.56317,114300000.0
2006-07-13 11:07:00,1.56299,1.56322,1.56299,1.56305,123100000.0
2006-07-13 11:08:00,1.56312,1.56329,1.56306,1.56308,364400007.0
2006-07-13 11:09:00,1.5631,1.56322,1.56303,1.5632,194000000.0
2006-07-13 11:10:00,1.56301,1.56313,1.56291,1.56303,346100001.0
2006-07-13 11:11:00,1.56289,1.56312,1.56286,1.56295,407500003.0
2006-07-13 11:12:00,1.56312,1.56331,1.56306,1.56317,347500000.0
2006-07-13 11:13:00,1.56308,1.56323,1.56299,1.56315,298899999.0
2006-07-13 11:14:00,1.56306,1.56325,1.56302,1.56322,356899993.0
2006-07-13 11:15:00,1.56311,1.56322,1.56304,1.5631,261000000.0
2006-07-13 11:16:00,1.56305,1.5632,1.563,1.56318,258899996.0
2006-07-13 11:17:00,1.5629,1.56315,1.5629,1.56309,216599998.0
2006-07-13 11:18:00,1.56296,1.56307,1.56292,1.56306,308000005.0
2006-07-13 11:19:00,1.56301,1.56307,1.56289,1.56301,220700001.0
2006-07-13 11:20:00,1.56301,1.56301,1.56279,1.5628,464300000.0
2006-07-13 11:21:00,1.56288,1.56303,1.56287,1.56303,352399996.0
2006-07-13 11:22:00,1.56299,1.56311,1.56286,1.56286,179700000.0
2006-07-13 11:23:00,1.56306,1.5632,1.56294,1.56309,216400000.0
2006-07-13 11:24:00,1.56303,1.56313,1.56288,1.56292,337200005.0
2006-07-13 11:25:00,1.56291,1.5631,1.56279,1.56307,259600002.0
2006-07-13 11:26:00,1.56294,1.56316,1.56294,1.56316,177499997.0
2006-07-13 11:27:00,1.56299,1.56312,1.56299,1.5631,295999999.0
2006-07-13 11:28:00,1.56301,1.56321,1.56296,1.56315,456900001.0
2006-07-13 11:29:00,1.56302,1.56324,1.56302,1.56313,479299999.0
2006-07-13 11:30:00,1.56304,1.56322,1.56301,1.56312,511100005.0
2006-07-13 11:31:00,1.56313,1.56319,1.56295,1.56295,267600000.0
2006-07-13 11:32:00,1.56289,1.56301,1.56284,1.56298,364499999.0
2006-07-13 11:33:00,1.56292,1.56304,1.5628,1.56304,376200004.0
2006-07-13 11:34:00,1.56286,1.56301,1.56277,1.56287,562499996.0
2006-07-13 11:35:00,1.56285,1.56307,1.56282,1.56298,234100002.0
2006-07-13 11:36:00,1.56298,1.56308,1.56288,1.56308,372599998.0
2006-07-13 11:37:00,1.56306,1.56308,1.56292,1.56292,294799998.0
2006-07-13 11:38:00,1.56309,1.56309,1.56292,1.563,353199996.0
2006-07-13 11:39:00,1.56296,1.56297,1.5628,1.56282,439300001.0
2006-07-13 11:40:00,1.56273,1.563,1.56273,1.56298,388199999.0
2006-07-13 11:41:00,1.56297,1.56303,1.56279,1.56292,454999996.0
2006-07-13 11:42:00,1.56278,1.56285,1.56254,1.56261,355099999.0
2006-07-13 11:43:00,1.56259,1.56281,1.56259,1.5627,275300000.0
2006-07-13 11:44:00,1.56272,1.56278,1.56257,1.56266,357500001.0
2006-07-13 11:45:00,1.56277,1.56286,1.56262,1.56262,305300001.0
2006-07-13 11:46:00,1.56273,1.56288,1.56268,1.56268,209600003.0
2006-07-13 11:47:00,1.56265,1.56302,1.56265,1.563,211599998.0
2006-07-13 11:48:00,1.56293,1.56306,1.56283,1.56299,223600000.0
2006-07-13 11:49:00,1.56293,1.56306,1.56281,1.56295,368300003.0
2006-07-13 11:50:00,1.563,1.56306,1.56292,1.56295,454600000.0
2006-07-13 11:51:00,1.56302,1.56309,1.56284,1.56298,418499998.0
2006-07-13 11:52:00,1.56305,1.56315,1.5629,1.56308,277700003.0
2006-07-13 11:53:00,1.56311,1.56314,1.56296,1.56302,346100001.0
2006-07-13 11:54:00,1.56298,1.5631,1.56276,1.56288,263499997.0
2006-07-13 11:55:00,1.56288,1.56303,1.56271,1.56286,388200000.0
2006-07-13 11:56:00,1.563,1.56305,1.56282,1.56296,312999998.0
2006-07-13 11:57:00,1.56285,1.56303,1.56285,1.56291,257399997.0
2006-07-13 11:58:00,1.56298,1.56298,1.56271,1.5628,168300000.0
2006-07-13 11:59:00,1.56278,1.56295,1.56276,1.56289,311600001.0
2006-07-13 12:00:00,1.56279,1.5629,1.56254,1.56267,400600003.0
2006-07-13 12:01:00,1.56267,1.56274,1.56252,1.56256,342699999.0
2006-07-13 12:02:00,1.56257,1.56282,1.56255,1.5628,293000000.0
2006-07-13 12:03:00,1.56276,1.56282,1.56255,1.56271,298100007.0
2006-07-13 12:04:00,1.56274,1.56315,1.56274,1.56315,162999999.0
2006-07-13 12:05:00,1.56308,1.56317,1.56289,1.56299,399099996.0
2006-07-13 12:06:00,1.56308,1.56308,1.56276,1.5629,369400001.0
2006-07-13 12:07:00,1.56304,1.56318,1.56294,1.56294,259099997.0
2006-07-13 12:08:00,1.56319,1.56329,1.56306,1.56306,404800000.0
2006-07-13 12:09:00,1.56319,1.5633,1.56312,1.56323,267500003.0
2006-07-13 12:10:00,1.56322,1.56322,1.56288,1.56288,225200002.0
2006-07-13 12:11:00,1.56312,1.56319,1.5629,1.56306,364200000.0
2006-07-13 12:12:00,1.56318,1.56325,1.56305,1.56305,267600003.0
2006-07-13 12:13:00,1.56311,1.56323,1.56311,1.56314,323599998.0
2006-07-13 12:14:00,1.5632,1.56332,1.56308,1.56312,500199994.0
2006-07-13 12:15:00,1.56324,1.56325,1.56305,1.56317,320500005.0
2006-07-13 12:16:00,1.56304,1.56328,1.56304,1.5632,194800000.0
2006-07-13 12:17:00,1.56327,1.56329,1.56304,1.56313,224900003.0
2006-07-13 12:18:00,1.56304,1.56319,1.563,1.56313,438599995.0
2006-07-13 12:19:00,1.56311,1.56323,1.56306,1.56313,78299999.0
2006-07-13 12:20:00,1.56306,1.56323,1.56298,1.56323,410799997.0
2006-07-13 12:21:00,1.56315,1.56325,1.56303,1.56317,122100001.0
2006-07-13 12:22:00,1.56307,1.56324,1.56299,1.56324,390500000.0
2006-07-13 12:23:00,1.56321,1.56321,1.5629,1.5629,244499998.0
2006-07-13 12:24:00,1.56322,1.5633,1.56307,1.56327,411899995.0
2006-07-13 12:25:00,1.56322,1.56322,1.56294,1.56298,534999996.0
2006-07-13 12:26:00,1.56305,1.56318,1.56295,1.56301,196499999.0
2006-07-13 12:27:00,1.5631,1.5631,1.56291,1.56298,230200000.0
2006-07-13 12:28:00,1.56301,1.56317,1.56285,1.56304,377200001.0
2006-07-13 12:29:00,1.56308,1.56311,1.56286,1.56286,173700002.0
2006-07-13 12:30:00,1.56275,1.56291,1.56259,1.56275,350699998.0
2006-07-13 12:31:00,1.5626,1.5627,1.56243,1.56264,220800002.0
2006-07-13 12:32:00,1.56259,1.56266,1.56239,1.56256,345100004.0
2006-07-13 12:33:00,1.56248,1.56264,1.56246,1.56254,195600002.0
2006-07-13 12:34:00,1.56243,1.56258,1.56243,1.56257,218700003.0
2006-07-13 12:35:00,1.56257,1.56267,1.5625,1.56255,254700002.0
2006-07-13 12:36:00,1.56251,1.56262,1.56243,1.56255,107200002.0
2006-07-13 12:37:00,1.56247,1.56264,1.56243,1.56255,234099999.0
2006-07-13 12:38:00,1.56265,1.56274,1.56251,1.56257,355800000.0
2006-07-13 12:39:00,1.56264,1.56277,1.56255,1.56265,460200002.0
2006-07-13 12:40:00,1.56259,1.56276,1.56249,1.56268,200999999.0
2006-07-13 12:41:00,1.56261,1.56261,1.56233,1.56233,310300003.0
2006-07-13 12:42:00,1.56253,1.5626,1.56242,1.56242,375099999.0
2006-07-13 12:43:00,1.56236,1.56248,1.56214,1.56235,230499999.0
2006-07-13 12:44:00,1.5623,1.56251,1.56223,1.56247,245799997.0
2006-07-13 12:45:00,1.5623,1.56238,1.56223,1.56225,292999995.0
2006-07-13 12:46:00,1.56237,1.56243,1.56219,1.56231,410300004.0
2006-07-13 12:47:00,1.56237,1.56245,1.56223,1.56237,270700000.0
2006-07-13 12:48:00,1.56244,1.56246,1.56222,1.56233,338000000.0
2006-07-13 12:49:00,1.56238,1.56253,1.56233,1.56247,250600004.0
2006-07-13 12:50:00,1.5624,1.56249,1.56229,1.5623,372999998.0
2006-07-13 12:51:00,1.56257,1.56262,1.56246,1.56253,262000002.0
2006-07-13 12:52:00,1.56245,1.56274,1.56221,1.5624,339800003.0
2006-07-13 12:53:00,1.56243,1.56256,1.56233,1.56253,305200003.0
2006-07-13 12:54:00,1.56233,1.56246,1.56223,1.56232,343000002.0
2006-07-13 12:55:00,1.56235,1.56247,1.56229,1.56244,168799999.0
2006-07-13 12:56:00,1.56224,1.56252,1.56224,1.56243,266000001.0
2006-07-13 12:57:00,1.56234,1.56258,1.56234,1.56258,211600002.0
2006-07-13 12:58:00,1.56254,1.5626,1.56242,1.56245,311499999.0
2006-07-13 12:59:00,1.56257,1.56274,1.56246,1.56259,151900002.0
2006-07-13 13:00:00,1.5626,1.5626,1.56247,1.56252,185200002.0
2006-07-13 13:01:00,1.56258,1.56264,1.56245,1.56258,321300004.0
2006-07-13 13:02:00,1.56265,1.56265,1.5624,1.5624,182400000.0
2006-07-13 13:03:00,1.56246,1.5626,1.5624,1.5626,152900000.0
2006-07-13 13:04:00,1.56244,1.56263,1.56232,1.56254,354099998.0
2006-07-13 13:05:00,1.5625,1.5625,1.56233,1.56238,274900002.0
2006-07-13 13:06:00,1.56243,1.56256,1.5623,1.56236,307500000.0
2006-07-13 13:07:00,1.56232,1.56245,1.56221,1.56236,197800004.0
2006-07-13 13:08:00,1.56245,1.56245,1.56226,1.56226,133299998.0
2006-07-13 13:09:00,1.56248,1.56253,1.56242,1.56252,194000000.0
2006-07-13 13:10:00,1.56256,1.5627,1.56243,1.56258,260200001.0
2006-07-13 13:11:00,1.56278,1.56285,1.56273,1.56285,73199999.0
2006-07-13 13:12:00,1.56284,1.56297,1.56271,1.56281,333699999.0
2006-07-13 13:13:00,1.56262,1.56276,1.56258,1.56272,274699999.0
2006-07-13 13:14:00,1.56259,1.5627,1.56253,1.5627,221200000.0
2006-07-13 13:15:00,1.56264,1.56275,1.56257,1.56262,243199999.0
2006-07-13 13:16:00,1.56269,1.56272,1.56249,1.56249,205000000.0
2006-07-13 13:17:00,1.5626,1.56265,1.56252,1.56258,73500002.0
2006-07-13 13:18:00,1.56245,1.56272,1.56243,1.56255,586199994.0
2006-07-13 13:19:00,1.56258,1.56258,1.56236,1.56252,214400002.0
2006-07-13 13:20:00,1.56257,1.56264,1.56249,1.56259,202200004.0
2006-07-13 13:21:00,1.56267,1.56268,1.56245,1.56245,104600001.0
2006-07-13 13:22:00,1.56251,1.56255,1.56234,1.56242,254299998.0
2006-07-13 13:23:00,1.56237,1.56247,1.56211,1.56227,245599999.0
2006-07-13 13:24:00,1.56217,1.5624,1.56217,1.56238,288399998.0
2006-07-13 13:25:00,1.56223,1.56232,1.56192,1.56202,420000000.0
2006-07-13 13:26:00,1.56211,1.5622,1.56189,1.56189,317200000.0
2006-07-13 13:27:00,1.56208,1.5622,1.56197,1.56207,168000001.0
2006-07-13 13:28:00,1.56215,1.56219,1.56201,1.56211,217399998.0
2006-07-13 13:29:00,1.56207,1.56221,1.56197,1.56208,308500006.0
2006-07-13 13:30:00,1.56217,1.5623,1.56209,1.56223,266500001.0
2006-07-13 13:31:00,1.56226,1.56226,1.56202,1.56206,421199998.0
2006-07-13 13:32:00,1.5621,1.56225,1.56207,1.5622,224399998.0
2006-07-13 13:33:00,1.56202,1.56221,1.56202,1.56216,147200001.0
2006-07-13 13:34:00,1.56216,1.56225,1.56201,1.56208,330199996.0
2006-07-13 13:35:00,1.56218,1.5623,1.56206,1.56206,190899998.0
2006-07-13 13:36:00,1.56221,1.56229,1.56208,1.5622,480399995.0
2006-07-13 13:37:00,1.56224,1.56232,1.56205,1.56215,323899999.0
2006-07-13 13:38:00,1.56217,1.56222,1.56203,1.56217,134899999.0
2006-07-13 13:39:00,1.56212,1.56218,1.56202,1.56218,207499999.0
2006-07-13 13:40:00,1.56223,1.5623,1.56205,1.56207,250000003.0
2006-07-13 13:41:00,1.5622,1.5622,1.56192,1.56207,232399999.0
2006-07-13 13:42:00,1.56201,1.56218,1.562,1.56211,197200000.0
2006-07-13 13:43:00,1.5622,1.5622,1.56197,1.56197,206300002.0
2006-07-13 13:44:00,1.5621,1.5621,1.56189,1.56198,221500001.0
2006-07-13 13:45:00,1.56207,1.5621,1.56195,1.56199,73500002.0
2006-07-13 13:46:00,1.56208,1.56215,1.56196,1.56213,305900003.0
2006-07-13 13:47:00,1.56195,1.56207,1.56175,1.56193,323800005.0
2006-07-13 13:48:00,1.56204,1.56211,1.56185,1.56198,305100000.0
2006-07-13 13:49:00,1.56206,1.56213,1.56198,1.56204,126299997.0
2006-07-13 13:50:00,1.56201,1.56211,1.56191,1.56195,246899999.0
2006-07-13 13:51:00,1.5621,1.56219,1.56197,1.56205,329800001.0
2006-07-13 13:52:00,1.56223,1.56228,1.5621,1.56224,282700002.0
2006-07-13 13:53:00,1.56222,1.56229,1.56208,1.56219,202899997.0
2006-07-13 13:54:00,1.56225,1.56225,1.56202,1.56217,346600003.0
2006-07-13 13:55:00,1.56227,1.56227,1.56203,1.56214,405999999.0
2006-07-13 13:56:00,1.56235,1.56235,1.56209,1.56223,251899998.0
2006-07-13 13:57:00,1.56225,1.56229,1.56215,1.56215,370300005.0
2006-07-13 13:58:00,1.56204,1.5622,1.56204,1.5622,124600001.0
2006-07-13 13:59:00,1.56218,1.56225,1.56204,1.56214,330000002.0
2006-07-13 14:00:00,1.56224,1.56231,1.56208,1.56225,278800000.0
2006-07-13 14:01:00,1.56212,1.56234,1.56211,1.56223,285099998.0
2006-07-13 14:02:00,1.56224,1.56232,1.56213,1.56226,504300005.0
2006-07-13 14:03:00,1.56202,1.56225,1.56179,1.56208,325899997.0
2006-07-13 14:04:00,1.56216,1.56225,1.56205,1.5622,201100003.0
2006-07-13 14:05:00,1.56207,1.56222,1.56202,1.5622,303100003.0
2006-07-13 14:06:00,1.56216,1.56227,1.56204,1.56224,298099998.0
2006-07-13 14:07:00,1.56223,1.56227,1.56206,1.56211,249599998.0
2006-07-13 14:08:00,1.56207,1.5623,1.56207,1.5622,268699998.0
2006-07-13 14:09:00,1.56213,1.56221,1.56194,1.56208,316200001.0
2006-07-13 14:10:00,1.56208,1.56208,1.56186,1.56186,379400002.0
2006-07-13 14:11:00,1.56198,1.56202,1.56183,1.56189,255500002.0
2006-07-13 14:12:00,1.56198,1.56208,1.56184,1.56196,319499999.0
2006-07-13 14:13:00,1.56208,1.56215,1.56185,1.56215,310100002.0
2006-07-13 14:14:00,1.56203,1.56212,1.56184,1.56197,240299999.0
2006-07-13 14:15:00,1.5619,1.562,1.5619,1.562,94200001.0
2006-07-13 14:16:00,1.56208,1.5621,1.56189,1.56198,303799992.0
2006-07-13 14:17:00,1.56202,1.5621,1.56186,1.56203,249100002.0
2006-07-13 14:18:00,1.56209,1.56216,1.56194,1.56199,368399996.0
2006-07-13 14:19:00,1.56218,1.56223,1.56204,1.56204,294799999.0
2006-07-13 14:20:00,1.56208,1.56208,1.56177,1.562,350700001.0
2006-07-13 14:21:00,1.56202,1.56202,1.56173,1.56173,353100000.0
2006-07-13 14:22:00,1.56176,1.56193,1.56164,1.56171,273800002.0
2006-07-13 14:23:00,1.56182,1.56192,1.5617,1.5617,264399998.0
2006-07-13 14:24:00,1.56183,1.56189,1.56165,1.5618,232500002.0
2006-07-13 14:25:00,1.56184,1.56184,1.56164,1.56179,294599998.0
2006-07-13 14:26:00,1.56167,1.56188,1.56157,1.56188,224999998.0
2006-07-13 14:27:00,1.56174,1.56192,1.56151,1.56192,446599997.0
2006-07-13 14:28:00,1.56165,1.5619,1.56165,1.56188,360299998.0
2006-07-13 14:29:00,1.56192,1.56199,1.56171,1.56192,239400000.0
2006-07-13 14:30:00,1.56191,1.56201,1.56163,1.5618,392700000.0
2006-07-13 14:31:00,1.56175,1.56192,1.5616,1.56175,237100001.0
2006-07-13 14:32:00,1.56181,1.56202,1.56174,1.562,604300001.0
2006-07-13 14:33:00,1.56188,1.56202,1.56185,1.56197,271800000.0
2006-07-13 14:34:00,1.56178,1.56192,1.56162,1.56168,164100001.0
2006-07-13 14:35:00,1.5618,1.56186,1.5615,1.5615,313700000.0
2006-07-13 14:36:00,1.56183,1.56187,1.56166,1.56179,247700001.0
2006-07-13 14:37:00,1.56176,1.56183,1.56162,1.5617,285899998.0
2006-07-13 14:38:00,1.56174,1.56178,1.56166,1.5617,205200005.0
2006-07-13 14:39:00,1.56166,1.56173,1.56155,1.56169,243600000.0
2006-07-13 14:40:00,1.56173,1.56173,1.56152,1.56152,71899999.0
2006-07-13 14:41:00,1.56153,1.56165,1.56128,1.56145,336599998.0
2006-07-13 14:42:00,1.56153,1.56157,1.56132,1.56155,415599995.0
2006-07-13 14:43:00,1.56141,1.56177,1.56141,1.56177,469699994.0
2006-07-13 14:44:00,1.56165,1.56179,1.5615,1.56163,224199998.0
2006-07-13 14:45:00,1.56161,1.56181,1.56152,1.56176,225399999.0
2006-07-13 14:46:00,1.56182,1.56182,1.56168,1.56168,83199998.0
2006-07-13 14:47:00,1.56175,1.56176,1.56151,1.56166,315700001.0
2006-07-13 14:48:00,1.56154,1.5617,1.56154,1.5616,302500001.0
2006-07-13 14:49:00,1.56159,1.56167,1.56139,1.56165,257199999.0
2006-07-13 14:50:00,1.5616,1.56172,1.56147,1.56172,346200004.0
2006-07-13 14:51:00,1.56159,1.56171,1.56133,1.5617,290399996.0
2006-07-13 14:52:00,1.56178,1.56182,1.56153,1.56167,482499999.0
2006-07-13 14:53:00,1.56167,1.56171,1.56146,1.56151,271400001.0
2006-07-13 14:54:00,1.56165,1.56171,1.56153,1.5617,374599998.0
2006-07-13 14:55:00,1.56149,1.56172,1.56149,1.56167,169200000.0
2006-07-13 14:56:00,1.56175,1.56175,1.56162,1.56162,114100002.0
2006-07-13 14:57:00,1.56166,1.56181,1.56164,1.56175,407000000.0
2006-07-13 14:58:00,1.56178,1.56187,1.56165,1.56166,306500004.0
2006-07-13 14:59:00,1.56176,1.56176,1.56149,1.56159,183700001.0
2006-07-13 15:00:00,1.56171,1.56171,1.56156,1.56165,225799998.0
2006-07-13 15:01:00,1.56149,1.5617,1.56142,1.56144,513300002.0
2006-07-13 15:02:00,1.56171,1.56175,1.56152,1.56152,153100001.0
2006-07-13 15:03:00,1.56157,1.56167,1.56147,1.5615,355100000.0
2006-07-13 15:04:00,1.56159,1.5616,1.56141,1.56148,186999999.0
2006-07-13 15:05:00,1.56156,1.56168,1.56133,1.56151,217099999.0
2006-07-13 15:06:00,1.56133,1.5616,1.56133,1.56146,450799999.0
2006-07-13 15:07:00,1.56136,1.56165,1.56136,1.56155,326900003.0
2006-07-13 15:08:00,1.56154,1.56159,1.56133,1.56155,311499999.0
2006-07-13 15:09:00,1.56153,1.56156,1.56131,1.56132,303800004.0
2006-07-13 15:10:00,1.56148,1.56157,1.56133,1.5615,262200002.0
2006-07-13 15:11:00,1.56151,1.56157,1.56143,1.56149,318100005.0
2006-07-13 15:12:00,1.56158,1.5616,1.56141,1.56154,424100000.0
2006-07-13 15:13:00,1.56146,1.56154,1.56139,1.56146,81099999.0
2006-07-13 15:14:00,1.56142,1.56149,1.5613,1.56135,256899997.0
2006-07-13 15:15:00,1.56134,1.5615,1.56126,1.56141,367000000.0
2006-07-13 15:16:00,1.5614,1.56152,1.56136,1.56148,306199998.0
2006-07-13 15:17:00,1.56143,1.56152,1.56135,1.5615,349399999.0
2006-07-13 15:18:00,1.56146,1.56162,1.56132,1.56153,198999998.0
2006-07-13 15:19:00,1.56156,1.56164,1.5614,1.56158,163300003.0
2006-07-13 15:20:00,1.56144,1.56162,1.5614,1.5616,273399996.0
2006-07-13 15:21:00,1.56149,1.56162,1.56134,1.5615,219899999.0
2006-07-13 15:22:00,1.56155,1.56158,1.56133,1.56133,249200004.0
2006-07-13 15:23:00,1.56146,1.56156,1.56132,1.56134,198599997.0
2006-07-13 15:24:00,1.56153,1.56166,1.56146,1.5616,268599999.0
2006-07-13 15:25:00,1.5617,1.56182,1.56163,1.56177,343599995.0
2006-07-13 15:26:00,1.56178,1.56193,1.56166,1.5619,407399997.0
2006-07-13 15:27:00,1.56174,1.56184,1.5616,1.56163,196100001.0
2006-07-13 15:28:00,1.56134,1.5615,1.5613,1.5614,209200003.0
2006-07-13 15:29:00,1.56142,1.56142,1.56116,1.56118,307500002.0
2006-07-13 15:30:00,1.56133,1.56151,1.56123,1.56141,251699998.0
2006-07-13 15:31:00,1.56138,1.56163,1.56138,1.56163,77000001.0
2006-07-13 15:32:00,1.56167,1.56174,1.56151,1.56164,338699999.0
2006-07-13 15:33:00,1.56154,1.56162,1.5614,1.56158,275899998.0
2006-07-13 15:34:00,1.5614,1.56158,1.56132,1.56152,346100000.0
2006-07-13 15:35:00,1.5616,1.56163,1.56139,1.56139,177700003.0
2006-07-13 15:36:00,1.56133,1.56156,1.56133,1.56155,334900003.0
2006-07-13 15:37:00,1.56143,1.56158,1.56132,1.56146,201399999.0
2006-07-13 15:38:00,1.56137,1.5615,1.56122,1.56142,255800002.0
2006-07-13 15:39:00,1.56147,1.56155,1.5614,1.56149,205700002.0
2006-07-13 15:40:00,1.56152,1.56168,1.56136,1.56153,276000004.0
2006-07-13 15:41:00,1.56144,1.5617,1.56144,1.56165,163499999.0
2006-07-13 15:42:00,1.56168,1.56176,1.5615,1.5617,374199999.0
2006-07-13 15:43:00,1.56156,1.56177,1.56156,1.56162,282800001.0
2006-07-13 15:44:00,1.56156,1.56181,1.56156,1.56177,420100002.0
2006-07-13 15:45:00,1.5617,1.56181,1.56152,1.56165,230000000.0
2006-07-13 15:46:00,1.56165,1.56212,1.56152,1.56197,469799995.0
2006-07-13 15:47:00,1.56213,1.56229,1.56206,1.56215,317900001.0
2006-07-13 15:48:00,1.56207,1.56223,1.56195,1.56212,413600008.0
2006-07-13 15:49:00,1.5622,1.5623,1.56206,1.56216,242399998.0
2006-07-13 15:50:00,1.56212,1.56215,1.56194,1.56203,256900003.0
2006-07-13 15:51:00,1.56199,1.56211,1.56192,1.56205,416300001.0
2006-07-13 15:52:00,1.56213,1.56231,1.56209,1.56227,245300000.0
2006-07-13 15:53:00,1.5623,1.5623,1.56207,1.56207,267600002.0
2006-07-13 15:54:00,1.56228,1.56245,1.56227,1.56242,301500001.0
2006-07-13 15:55:00,1.56225,1.56248,1.56221,1.56234,319700001.0
2006-07-13 15:56:00,1.56219,1.56235,1.56215,1.56235,566000008.0
2006-07-13 15:57:00,1.56224,1.56226,1.56209,1.56215,214299998.0
2006-07-13 15:58:00,1.56231,1.56231,1.56208,1.56225,380700001.0
2006-07-13 15:59:00,1.56215,1.56233,1.56215,1.56233,194900002.0
2006-07-13 16:00:00,1.56232,1.56251,1.56225,1.56232,387800001.0
2006-07-13 16:01:00,1.56224,1.5624,1.56208,1.56229,268499996.0
2006-07-13 16:02:00,1.56238,1.56238,1.56207,1.56221,178100000.0
2006-07-13 16:03:00,1.56226,1.56236,1.56211,1.56232,431000002.0
2006-07-13 16:04:00,1.56226,1.56234,1.56214,1.5622,331800001.0
2006-07-13 16:05:00,1.56224,1.56233,1.56209,1.56225,231300001.0
2006-07-13 16:06:00,1.56214,1.56223,1.56192,1.56192,241700001.0
2006-07-13 16:07:00,1.56174,1.56194,1.56162,1.5618,190500002.0
2006-07-13 16:08:00,1.56193,1.56199,1.56186,1.5619,162100002.0
2006-07-13 16:09:00,1.56185,1.56199,1.5618,1.56182,309400000.0
2006-07-13 16:10:00,1.56188,1.56188,1.56153,1.56168,136800000.0
2006-07-13 16:11:00,1.56178,1.56178,1.56146,1.56146,293300005.0
2006-07-13 16:12:00,1.56144,1.56162,1.56144,1.56162,295600004.0
2006-07-13 16:13:00,1.56133,1.56172,1.56133,1.56172,392800003.0
2006-07-13 16:14:00,1.56167,1.56193,1.56153,1.56193,500899998.0
2006-07-13 16:15:00,1.56147,1.5619,1.56147,1.5619,193400000.0
2006-07-13 16:16:00,1.56192,1.56192,1.56174,1.56174,471199992.0
2006-07-13 16:17:00,1.56168,1.56184,1.56165,1.5618,306100001.0
2006-07-13 16:18:00,1.56185,1.56185,1.56166,1.56178,259299995.0
2006-07-13 16:19:00,1.5618,1.56188,1.56166,1.5617,296000000.0
2006-07-13 16:20:00,1.56167,1.56181,1.56161,1.56178,409800002.0
2006-07-13 16:21:00,1.56162,1.5618,1.5615,1.56156,330000003.0
2006-07-13 16:22:00,1.56166,1.56171,1.56155,1.56155,386200002.0
2006-07-13 16:23:00,1.56166,1.56171,1.56145,1.56154,273800000.0
2006-07-13 16:24:00,1.56143,1.56163,1.56141,1.56158,334900001.0
2006-07-13 16:25:00,1.56154,1.56166,1.56137,1.56165,443100001.0
2006-07-13 16:26:00,1.56162,1.56166,1.56131,1.56156,146000002.0
2006-07-13 16:27:00,1.5616,1.56177,1.56149,1.56158,349900001.0
2006-07-13 16:28:00,1.56147,1.56167,1.56145,1.5616,300999998.0
2006-07-13 16:29:00,1.5615,1.56164,1.56147,1.56158,264699999.0
2006-07-13 16:30:00,1.5615,1.56166,1.56132,1.56152,312499993.0
2006-07-13 16:31:00,1.56137,1.56155,1.56129,1.56149,220100001.0
2006-07-13 16:32:00,1.56145,1.56148,1.56119,1.56137,358699998.0
2006-07-13 16:33:00,1.56137,1.56145,1.56121,1.56134,284800002.0
2006-07-13 16:34:00,1.56136,1.56146,1.56127,1.56137,81500000.0
2006-07-13 16:35:00,1.56147,1.56147,1.56132,1.56139,145900002.0
2006-07-13 16:36:00,1.56133,1.5615,1.56131,1.56144,327500001.0
2006-07-13 16:37:00,1.56137,1.56153,1.56133,1.56133,265600001.0
2006-07-13 16:38:00,1.5613,1.56145,1.56119,1.56145,399400003.0
2006-07-13 16:39:00,1.5613,1.56154,1.56127,1.5615,178299998.0
2006-07-13 16:40:00,1.56152,1.56154,1.56126,1.56154,218800002.0
2006-07-13 16:41:00,1.56153,1.56153,1.5613,1.5613,327200002.0
2006-07-13 16:42:00,1.56128,1.56162,1.56128,1.56157,355400002.0
2006-07-13 16:43:00,1.56154,1.56174,1.56138,1.56173,525800002.0
2006-07-13 16:44:00,1.5618,1.56193,1.5616,1.56183,295700001.0
2006-07-13 16:45:00,1.56189,1.56198,1.56172,1.56172,315100003.0
2006-07-13 16:46:00,1.56176,1.56187,1.56166,1.5618,323399999.0
2006-07-13 16:47:00,1.56176,1.56176,1.56154,1.56166,304600003.0
2006-07-13 16:48:00,1.56164,1.56179,1.56149,1.56174,330500003.0
2006-07-13 16:49:00,1.56169,1.56181,1.56142,1.56142,233300002.0
2006-07-13 16:50:00,1.56126,1.56135,1.56107,1.56107,276200002.0
2006-07-13 16:51:00,1.56112,1.56144,1.56103,1.56108,306699999.0
2006-07-13 16:52:00,1.56138,1.56153,1.56132,1.56133,335700000.0
2006-07-13 16:53:00,1.56134,1.56152,1.56134,1.56144,277300002.0
2006-07-13 16:54:00,1.56129,1.56162,1.56129,1.56153,430100001.0
2006-07-13 16:55:00,1.5616,1.56172,1.56145,1.56164,387900003.0
2006-07-13 16:56:00,1.56168,1.56171,1.56147,1.56154,273099996.0
2006-07-13 16:57:00,1.56157,1.56161,1.56132,1.56145,271400002.0
2006-07-13 16:58:00,1.56124,1.56159,1.56124,1.5615,316300001.0
2006-07-13 16:59:00,1.56128,1.5616,1.56128,1.5616,301199998.0
2006-07-13 17:00:00,1.56158,1.56167,1.56141,1.5616,331400003.0
2006-07-13 17:01:00,1.5616,1.56167,1.56143,1.56159,388800001.0
2006-07-13 17:02:00,1.56152,1.56166,1.56152,1.56166,91900002.0
2006-07-13 17:03:00,1.56175,1.56175,1.56146,1.5615,324799995.0
2006-07-13 17:04:00,1.56172,1.56178,1.56143,1.56143,386000000.0
2006-07-13 17:05:00,1.56155,1.56167,1.56144,1.56153,375900006.0
2006-07-13 17:06:00,1.56145,1.56161,1.56134,1.56154,276399998.0
2006-07-13 17:07:00,1.56165,1.56171,1.5615,1.56151,302700003.0
2006-07-13 17:08:00,1.56155,1.5616,1.56134,1.56153,342099998.0
2006-07-13 17:09:00,1.56143,1.56165,1.56133,1.56147,269100003.0
2006-07-13 17:10:00,1.56173,1.56175,1.5615,1.5615,253900004.0
2006-07-13 17:11:00,1.56168,1.56175,1.56153,1.56172,380399999.0
2006-07-13 17:12:00,1.56165,1.56175,1.56147,1.56165,288000002.0
2006-07-13 17:13:00,1.56179,1.56187,1.56162,1.56168,361199996.0
2006-07-13 17:14:00,1.56171,1.56187,1.5617,1.56171,235599999.0
2006-07-13 17:15:00,1.56177,1.56201,1.56171,1.562,297700000.0
2006-07-13 17:16:00,1.5619,1.56194,1.56173,1.56184,445000003.0
2006-07-13 17:17:00,1.56196,1.56234,1.56196,1.56232,198100001.0
2006-07-13 17:18:00,1.56216,1.56242,1.56212,1.56225,428900005.0
2006-07-13 17:19:00,1.56233,1.56234,1.56207,1.56207,202299999.0
2006-07-13 17:20:00,1.56205,1.56216,1.56187,1.56194,209800003.0
2006-07-13 17:21:00,1.5619,1.56197,1.56177,1.56177,408900007.0
2006-07-13 17:22:00,1.56179,1.56191,1.56173,1.56186,346700000.0
2006-07-13 17:23:00,1.56188,1.56191,1.56173,1.56173,272400003.0
2006-07-13 17:24:00,1.56192,1.56192,1.56159,1.56159,257300002.0
2006-07-13 17:25:00,1.56195,1.5622,1.56191,1.5622,151700000.0
2006-07-13 17:26:00,1.56217,1.56229,1.562,1.56209,198099999.0
2006-07-13 17:27:00,1.56226,1.56234,1.56218,1.56219,319400000.0
2006-07-13 17:28:00,1.56217,1.56232,1.56213,1.56227,218300004.0
2006-07-13 17:29:00,1.56209,1.56229,1.56208,1.56217,331200003.0
2006-07-13 17:30:00,1.56217,1.56231,1.56203,1.56218,199000003.0
2006-07-13 17:31:00,1.56207,1.56207,1.56184,1.56193,397300001.0
2006-07-13 17:32:00,1.56183,1.56203,1.56174,1.56188,193999999.0
2006-07-13 17:33:00,1.56195,1.56202,1.56183,1.56193,91499999.0
2006-07-13 17:34:00,1.56191,1.56193,1.56173,1.56188,157600000.0
2006-07-13 17:35:00,1.56176,1.56179,1.5616,1.56164,199200000.0
2006-07-13 17:36:00,1.56171,1.56199,1.56158,1.56195,236700003.0
2006-07-13 17:37:00,1.56185,1.56204,1.56176,1.56183,294499996.0
2006-07-13 17:38:00,1.56186,1.56196,1.56173,1.56177,295000001.0
2006-07-13 17:39:00,1.56181,1.56204,1.56181,1.56204,262299998.0
2006-07-13 17:40:00,1.56188,1.56223,1.56188,1.56218,313699999.0
2006-07-13 17:41:00,1.56222,1.56226,1.56207,1.56207,372299996.0
2006-07-13 17:42:00,1.56217,1.56225,1.56205,1.56218,118400001.0
2006-07-13 17:43:00,1.56212,1.56226,1.56197,1.56207,358999999.0
2006-07-13 17:44:00,1.56196,1.5623,1.56196,1.56225,322900002.0
2006-07-13 17:45:00,1.56208,1.56241,1.56208,1.56227,579100002.0
2006-07-13 17:46:00,1.56221,1.56244,1.56217,1.56234,184699999.0
2006-07-13 17:47:00,1.56243,1.56245,1.56229,1.56242,310900001.0
2006-07-13 17:48:00,1.56245,1.56251,1.56224,1.56237,425600001.0
2006-07-13 17:49:00,1.56222,1.56239,1.56204,1.56231,633400006.0
2006-07-13 17:50:00,1.56222,1.56233,1.56216,1.56223,212200005.0
2006-07-13 17:51:00,1.56227,1.56232,1.56215,1.56217,350200003.0
2006-07-13 17:52:00,1.56226,1.56229,1.56205,1.56212,216000002.0
2006-07-13 17:53:00,1.56205,1.5622,1.56196,1.56199,324500000.0
2006-07-13 17:54:00,1.56217,1.56223,1.562,1.562,301700004.0
2006-07-13 17:55:00,1.5621,1.5622,1.56206,1.56216,174600000.0
2006-07-13 17:56:00,1.56219,1.56225,1.56201,1.56215,404100000.0
2006-07-13 17:57:00,1.56192,1.56214,1.56184,1.56191,342100000.0
2006-07-13 17:58:00,1.56193,1.56204,1.56176,1.56192,291100006.0
2006-07-13 17:59:00,1.56188,1.56203,1.56177,1.56177,262699999.0
2006-07-13 18:00:00,1.5618,1.56199,1.56167,1.5619,397600002.0
2006-07-13 18:01:00,1.562,1.562,1.5619,1.5619,1980099996.0
2006-07-13 18:02:00,1.5618,1.5619,1.5618,1.5619,1980099996.0
2006-07-13 18:03:00,1.562,1.562,1.5619,1.562,1980099996.0
2006-07-13 18:04:00,1.5619,1.562,1.5619,1.5619,1980099996.0
2006-07-13 18:05:00,1.562,1.5621,1.5619,1.562,1980099996.0
2006-07-13 18:06:00,1.5619,1.562,1.5619,1.5619,1980099996.0
2006-07-13 18:07:00,1.562,1.562,1.5619,1.562,1980099996.0
2006-07-13 18:08:00,1.5619,1.562,1.5619,1.5619,1980099996.0
2006-07-13 18:09:00,1.56173,1.56204,1.56171,1.56189,1980099996.0
2006-07-13 18:10:00,1.5619,1.56196,1.56168,1.5617,2062500007.0
2006-07-13 18:11:00,1.56183,1.56199,1.56172,1.56184,1489800013.0
2006-07-13 18:12:00,1.56195,1.56203,1.56185,1.56195,1726500009.0
2006-07-13 18:13:00,1.56191,1.56198,1.56175,1.56188,1643600010.0
2006-07-13 18:14:00,1.5619,1.562,1.5619,1.562,861799998.0
2006-07-13 18:15:00,1.56192,1.5621,1.56189,1.56203,861799998.0
2006-07-13 18:16:00,1.5621,1.5621,1.562,1.562,1887399996.0
2006-07-13 18:17:00,1.56204,1.56208,1.56175,1.56182,1887399996.0
2006-07-13 18:18:00,1.56179,1.56187,1.5616,1.56185,894999995.0
2006-07-13 18:19:00,1.56184,1.56194,1.56167,1.56185,1688900007.0
2006-07-13 18:20:00,1.56188,1.56204,1.56176,1.56192,2145600002.0
2006-07-13 18:21:00,1.56197,1.56206,1.56184,1.56184,775700001.0
2006-07-13 18:22:00,1.56185,1.56199,1.56182,1.56193,883000005.0
2006-07-13 18:23:00,1.562,1.562,1.5618,1.5619,1335300002.0
2006-07-13 18:24:00,1.562,1.5621,1.5619,1.5619,1335300002.0
2006-07-13 18:25:00,1.562,1.562,1.5618,1.5618,1335300002.0
2006-07-13 18:26:00,1.5619,1.562,1.5618,1.562,1335300002.0
2006-07-13 18:27:00,1.56198,1.5621,1.56172,1.56205,1335300002.0
2006-07-13 18:28:00,1.56211,1.5622,1.56192,1.56213,2142100002.0
2006-07-13 18:29:00,1.56213,1.56215,1.56193,1.56194,1507100004.0
2006-07-13 18:30:00,1.56185,1.56205,1.56185,1.562,1003100004.0
2006-07-13 18:31:00,1.56195,1.56217,1.56195,1.56215,892099996.0
2006-07-13 18:32:00,1.56207,1.56215,1.56188,1.56205,1587900000.0
2006-07-13 18:33:00,1.56215,1.56215,1.56192,1.56207,2094900000.0
2006-07-13 18:34:00,1.5622,1.5622,1.562,1.562,2098499998.0
2006-07-13 18:35:00,1.56217,1.56226,1.56207,1.56213,2098499998.0
2006-07-13 18:36:00,1.56215,1.56215,1.56191,1.5621,1431500005.0
2006-07-13 18:37:00,1.56209,1.56215,1.56195,1.5621,2014799990.0
2006-07-13 18:38:00,1.56199,1.56212,1.56188,1.56205,1632400008.0
2006-07-13 18:39:00,1.5621,1.5621,1.562,1.562,963700003.0
2006-07-13 18:40:00,1.5621,1.5622,1.5621,1.5622,963700003.0
2006-07-13 18:41:00,1.56195,1.5622,1.5619,1.56218,963700003.0
2006-07-13 18:42:00,1.56213,1.56224,1.56193,1.5621,1364900009.0
2006-07-13 18:43:00,1.56207,1.56213,1.56191,1.56205,523100001.0
2006-07-13 18:44:00,1.56202,1.56202,1.56165,1.56167,1014699999.0
2006-07-13 18:45:00,1.56168,1.56196,1.56164,1.56196,474599998.0
2006-07-13 18:46:00,1.56198,1.562,1.56171,1.56171,362199997.0
2006-07-13 18:47:00,1.56179,1.56198,1.56177,1.56198,155700001.0
2006-07-13 18:48:00,1.56203,1.56218,1.56194,1.562,1332100007.0
2006-07-13 18:49:00,1.56216,1.56216,1.56193,1.56204,347900002.0
2006-07-13 18:50:00,1.5621,1.56215,1.56195,1.56195,537000002.0
2006-07-13 18:51:00,1.56209,1.56215,1.56189,1.56189,1440699990.0
2006-07-13 18:52:00,1.56197,1.56217,1.56197,1.5621,1381100000.0
2006-07-13 18:53:00,1.562,1.56221,1.56188,1.56211,1305300014.0
2006-07-13 18:54:00,1.56194,1.56218,1.56192,1.56212,828099995.0
2006-07-13 18:55:00,1.56215,1.56215,1.56189,1.56189,1463900004.0
2006-07-13 18:56:00,1.56203,1.56209,1.56192,1.56205,1107399997.0
2006-07-13 18:57:00,1.56205,1.56208,1.56192,1.562,819799997.0
2006-07-13 18:58:00,1.56207,1.56208,1.56187,1.56192,975400001.0
2006-07-13 18:59:00,1.56189,1.56208,1.56185,1.562,1852600015.0
2006-07-13 19:00:00,1.56186,1.56207,1.56186,1.56194,616999999.0
2006-07-13 19:01:00,1.56199,1.56209,1.56187,1.56207,330499999.0
2006-07-13 19:02:00,1.56203,1.56214,1.56188,1.56202,836599993.0
2006-07-13 19:03:00,1.56202,1.56213,1.56195,1.56206,531599999.0
2006-07-13 19:04:00,1.56191,1.56206,1.56173,1.56181,233199997.0
2006-07-13 19:05:00,1.56179,1.5619,1.56162,1.56172,830399996.0
2006-07-13 19:06:00,1.5618,1.56198,1.56175,1.56192,1944400005.0
2006-07-13 19:07:00,1.56194,1.56211,1.56181,1.56186,791499998.0
2006-07-13 19:08:00,1.56209,1.56213,1.56192,1.56192,1684200002.0
2006-07-13 19:09:00,1.56202,1.56213,1.56188,1.5619,1678800014.0
2006-07-13 19:10:00,1.56203,1.56215,1.5619,1.56209,911700002.0
2006-07-13 19:11:00,1.56196,1.56203,1.5618,1.56197,1272299998.0
2006-07-13 19:12:00,1.56185,1.56208,1.56185,1.562,818499997.0
2006-07-13 19:13:00,1.56193,1.56215,1.56191,1.56215,525399998.0
2006-07-13 19:14:00,1.56213,1.56223,1.56203,1.56215,256900002.0
2006-07-13 19:15:00,1.56217,1.56222,1.56203,1.56214,1217500000.0
2006-07-13 19:16:00,1.56218,1.56222,1.56198,1.56198,615399996.0
2006-07-13 19:17:00,1.56205,1.56212,1.56186,1.56199,743800002.0
2006-07-13 19:18:00,1.5621,1.56226,1.56205,1.56205,745500002.0
2006-07-13 19:19:00,1.56207,1.56228,1.56202,1.56223,916699999.0
2006-07-13 19:20:00,1.56223,1.56223,1.56191,1.56205,1180200002.0
2006-07-13 19:21:00,1.56201,1.56219,1.56201,1.5621,956800000.0
2006-07-13 19:22:00,1.56197,1.56216,1.56197,1.56201,191500004.0
2006-07-13 19:23:00,1.56195,1.56208,1.56182,1.56196,588400002.0
2006-07-13 19:24:00,1.56197,1.56208,1.56181,1.56198,706999996.0
2006-07-13 19:25:00,1.56199,1.56204,1.56174,1.56174,1108500005.0
2006-07-13 19:26:00,1.56178,1.56178,1.5613,1.56133,977500007.0
2006-07-13 19:27:00,1.56125,1.56158,1.56125,1.56139,1594900016.0
2006-07-13 19:28:00,1.56141,1.56165,1.56131,1.56149,563799995.0
2006-07-13 19:29:00,1.56146,1.56165,1.56134,1.56151,1054100014.0
2006-07-13 19:30:00,1.56154,1.56163,1.56122,1.5615,2093300009.0
2006-07-13 19:31:00,1.56164,1.56164,1.56137,1.56141,1517199996.0
2006-07-13 19:32:00,1.56151,1.56162,1.56138,1.56138,841799998.0
2006-07-13 19:33:00,1.56138,1.56159,1.56137,1.5615,849000002.0
2006-07-13 19:34:00,1.56143,1.5616,1.5613,1.56138,1813499997.0
2006-07-13 19:35:00,1.56124,1.56152,1.56102,1.56132,870900003.0
2006-07-13 19:36:00,1.56129,1.56145,1.56115,1.56132,579500003.0
2006-07-13 19:37:00,1.56124,1.5614,1.56124,1.5614,314199996.0
2006-07-13 19:38:00,1.56135,1.56139,1.56125,1.56134,810900003.0
2006-07-13 19:39:00,1.56126,1.56135,1.56103,1.56105,1098299998.0
2006-07-13 19:40:00,1.56108,1.56123,1.56085,1.56092,653200005.0
2006-07-13 19:41:00,1.5609,1.56092,1.56077,1.56077,416699999.0
2006-07-13 19:42:00,1.56077,1.56093,1.56077,1.56088,594800005.0
2006-07-13 19:43:00,1.56093,1.56093,1.56069,1.56071,486600000.0
2006-07-13 19:44:00,1.56079,1.56087,1.56063,1.56075,893699997.0
2006-07-13 19:45:00,1.56065,1.56088,1.56063,1.56088,158099999.0
2006-07-13 19:46:00,1.56091,1.561,1.56079,1.56084,758799996.0
2006-07-13 19:47:00,1.56097,1.56107,1.56084,1.56099,216700000.0
2006-07-13 19:48:00,1.56106,1.56106,1.56088,1.56088,505600003.0
2006-07-13 19:49:00,1.56081,1.56095,1.56077,1.5609,1197799994.0
2006-07-13 19:50:00,1.56082,1.56093,1.5607,1.56086,193300000.0
2006-07-13 19:51:00,1.56088,1.56103,1.56088,1.56103,547800005.0
2006-07-13 19:52:00,1.56108,1.56112,1.56097,1.56105,422699997.0
2006-07-13 19:53:00,1.56115,1.56124,1.56109,1.56111,528800002.0
2006-07-13 19:54:00,1.5613,1.56138,1.56118,1.56118,420700002.0
2006-07-13 19:55:00,1.56131,1.56149,1.56122,1.56135,309200003.0
2006-07-13 19:56:00,1.56112,1.56132,1.56104,1.56124,1334200003.0
2006-07-13 19:57:00,1.56111,1.56123,1.56094,1.5611,1610500001.0
2006-07-13 19:58:00,1.561,1.56134,1.561,1.56128,1582899997.0
2006-07-13 19:59:00,1.56132,1.56152,1.56119,1.56129,1034900010.0
2006-07-13 20:00:00,1.56154,1.56213,1.56152,1.56175,738399997.0
2006-07-13 20:01:00,1.56173,1.56173,1.56146,1.56155,686399996.0
2006-07-13 20:02:00,1.56139,1.56157,1.56133,1.56142,343300001.0
2006-07-13 20:03:00,1.56135,1.56144,1.56125,1.56137,153399999.0
2006-07-13 20:04:00,1.56129,1.5614,1.56122,1.5614,299600003.0
2006-07-13 20:05:00,1.56131,1.5614,1.56126,1.56137,275300000.0
2006-07-13 20:06:00,1.56142,1.56145,1.56137,1.5614,369900001.0
2006-07-13 20:07:00,1.56141,1.56147,1.56133,1.56137,229399996.0
2006-07-13 20:08:00,1.5615,1.5615,1.56132,1.56135,1557899991.0
2006-07-13 20:09:00,1.56131,1.56143,1.56123,1.56134,226100000.0
2006-07-13 20:10:00,1.56118,1.56134,1.56109,1.56118,312999998.0
2006-07-13 20:11:00,1.56102,1.56123,1.56098,1.5611,716300009.0
2006-07-13 20:12:00,1.56109,1.56127,1.56107,1.56108,220500000.0
2006-07-13 20:13:00,1.56113,1.56119,1.56101,1.56105,1633900009.0
2006-07-13 20:14:00,1.56107,1.56125,1.56102,1.56117,537400003.0
2006-07-13 20:15:00,1.56105,1.56121,1.56105,1.5612,1127800006.0
2006-07-13 20:16:00,1.5612,1.5613,1.5611,1.5612,305199999.0
2006-07-13 20:17:00,1.56112,1.56112,1.56089,1.56099,305199999.0
2006-07-13 20:18:00,1.56099,1.56108,1.5609,1.56096,434500002.0
2006-07-13 20:19:00,1.5612,1.5612,1.5611,1.5612,591700002.0
2006-07-13 20:20:00,1.5611,1.5611,1.5606,1.5608,591700002.0
2006-07-13 20:21:00,1.56087,1.56094,1.56074,1.56087,591700002.0
2006-07-13 20:22:00,1.56091,1.56104,1.56083,1.56097,765800005.0
2006-07-13 20:23:00,1.56097,1.56112,1.56082,1.56094,1303400001.0
2006-07-13 20:24:00,1.56093,1.56102,1.56069,1.56077,541500005.0
2006-07-13 20:25:00,1.56072,1.56099,1.56067,1.56099,974399997.0
2006-07-13 20:26:00,1.56103,1.56103,1.5609,1.5609,215900001.0
2006-07-13 20:27:00,1.56096,1.56096,1.56073,1.56081,535900007.0
2006-07-13 20:28:00,1.561,1.561,1.5608,1.5608,1869400007.0
2006-07-13 20:29:00,1.56082,1.56082,1.56035,1.56035,1869400007.0
2006-07-13 20:30:00,1.5606,1.5606,1.5605,1.5605,480900009.0
2006-07-13 20:31:00,1.5607,1.5608,1.5605,1.5606,480900009.0
2006-07-13 20:33:00,1.56033,1.56052,1.56022,1.56038,480900009.0
2006-07-13 20:34:00,1.5604,1.56049,1.56022,1.5603,487100000.0
2006-07-13 20:35:00,1.56033,1.56051,1.56029,1.56048,533799994.0
2006-07-13 20:36:00,1.5604,1.56058,1.56018,1.56048,619699998.0
2006-07-13 20:37:00,1.56062,1.56067,1.56042,1.56042,1066500007.0
2006-07-13 20:38:00,1.56055,1.56059,1.56035,1.5604,1805800002.0
2006-07-13 20:39:00,1.56038,1.56073,1.56038,1.56057,1203700012.0
2006-07-13 20:40:00,1.56067,1.56076,1.56051,1.56051,1422299998.0
2006-07-13 20:41:00,1.56063,1.56063,1.56026,1.56027,473899997.0
2006-07-13 20:42:00,1.56037,1.56055,1.56026,1.56045,168800003.0
2006-07-13 20:43:00,1.56055,1.5607,1.56037,1.56037,734499998.0
2006-07-13 20:44:00,1.56028,1.56056,1.56023,1.56048,1324400004.0
2006-07-13 20:45:00,1.56048,1.56055,1.56031,1.5605,805599998.0
2006-07-13 20:46:00,1.56058,1.56058,1.56024,1.56043,406000002.0
2006-07-13 20:47:00,1.56031,1.56049,1.56016,1.56045,881799996.0
2006-07-13 20:48:00,1.56041,1.56057,1.56027,1.56037,1650700001.0
2006-07-13 20:49:00,1.56043,1.56056,1.5603,1.56039,899999998.0
2006-07-13 20:50:00,1.56043,1.56049,1.56023,1.5604,1744799994.0
2006-07-13 20:51:00,1.56033,1.56054,1.56021,1.56026,413900000.0
2006-07-13 20:52:00,1.56025,1.56049,1.5602,1.56049,1476199996.0
2006-07-13 20:53:00,1.56038,1.56055,1.56033,1.56042,1596399998.0
2006-07-13 20:54:00,1.56038,1.56049,1.56026,1.56034,607599996.0
2006-07-13 20:55:00,1.56034,1.56047,1.56034,1.56045,645700000.0
2006-07-13 20:56:00,1.5604,1.5606,1.5604,1.5605,1741600013.0
2006-07-13 20:57:00,1.5604,1.5605,1.5604,1.5605,1741600013.0
2006-07-13 20:58:00,1.5604,1.5605,1.5604,1.5604,1741600013.0
2006-07-13 20:59:00,1.5605,1.5605,1.5604,1.5604,1741600013.0
2006-07-13 21:01:00,1.5603,1.5604,1.5603,1.5604,1741600013.0
2006-07-13 21:02:00,1.56032,1.56049,1.56017,1.56027,1741600013.0
2006-07-13 21:03:00,1.56039,1.56044,1.56022,1.56025,1426700010.0
2006-07-13 21:04:00,1.56017,1.5603,1.56006,1.56023,220000001.0
2006-07-13 21:05:00,1.5603,1.56035,1.56011,1.5602,788000003.0
2006-07-13 21:06:00,1.56021,1.56043,1.56002,1.56016,503400000.0
2006-07-13 21:07:00,1.56025,1.56025,1.56009,1.5601,309799996.0
2006-07-13 21:08:00,1.56008,1.56022,1.55998,1.56022,288200005.0
2006-07-13 21:09:00,1.5602,1.56028,1.56006,1.56006,574499998.0
2006-07-13 21:10:00,1.5602,1.56029,1.56012,1.56025,930100006.0
2006-07-13 21:11:00,1.56025,1.56025,1.5601,1.56025,683300002.0
2006-07-13 21:12:00,1.56022,1.56031,1.56014,1.56026,386100001.0
2006-07-13 21:13:00,1.5602,1.56025,1.5601,1.56018,957199997.0
2006-07-13 21:14:00,1.56027,1.56041,1.5602,1.56031,637000010.0
2006-07-13 21:15:00,1.56048,1.56048,1.56014,1.56015,761100007.0
2006-07-13 21:16:00,1.56028,1.56046,1.56006,1.56034,526100007.0
2006-07-13 21:17:00,1.56036,1.56054,1.56033,1.56046,1539199991.0
2006-07-13 21:18:00,1.56048,1.56057,1.56022,1.56022,653200003.0
2006-07-13 21:19:00,1.56045,1.56045,1.56021,1.56025,957100002.0
2006-07-13 21:20:00,1.5604,1.5605,1.5604,1.5605,1757700013.0
2006-07-13 21:22:00,1.5603,1.56056,1.56029,1.56045,1757700013.0
2006-07-13 21:23:00,1.56048,1.5605,1.56021,1.56025,1046499990.0
2006-07-13 21:24:00,1.56042,1.56043,1.56022,1.56028,675199994.0
2006-07-13 21:25:00,1.56029,1.56053,1.56014,1.56039,1294599999.0
2006-07-13 21:26:00,1.56031,1.56047,1.56031,1.56042,565400003.0
2006-07-13 21:27:00,1.56039,1.56045,1.56029,1.5604,421599999.0
2006-07-13 21:28:00,1.56025,1.5604,1.56019,1.56032,795199997.0
2006-07-13 21:29:00,1.56027,1.56046,1.56021,1.56039,555200004.0
2006-07-13 21:30:00,1.56032,1.56059,1.56032,1.56058,366300003.0
2006-07-13 21:31:00,1.56032,1.56053,1.5603,1.56036,412300001.0
2006-07-13 21:32:00,1.56045,1.56062,1.56032,1.56045,2066100008.0
2006-07-13 21:33:00,1.56047,1.56047,1.56027,1.56028,189600002.0
2006-07-13 21:34:00,1.56043,1.56057,1.56033,1.56037,1131100001.0
2006-07-13 21:35:00,1.56039,1.56058,1.56039,1.56053,994700000.0
2006-07-13 21:36:00,1.56057,1.56062,1.56046,1.5605,204900002.0
2006-07-13 21:37:00,1.56059,1.56063,1.56042,1.56042,398400007.0
2006-07-13 21:38:00,1.56042,1.56065,1.56042,1.56062,303000000.0
2006-07-13 21:39:00,1.56055,1.56055,1.56045,1.56045,55199998.0
2006-07-13 21:40:00,1.56045,1.5606,1.56039,1.56052,499500001.0
2006-07-13 21:41:00,1.5605,1.56065,1.56039,1.56046,593100002.0
2006-07-13 21:42:00,1.56045,1.5606,1.5604,1.5604,617600007.0
2006-07-13 21:43:00,1.56055,1.56066,1.56045,1.56053,1091500012.0
2006-07-13 21:44:00,1.56057,1.56067,1.56047,1.5606,1527400003.0
2006-07-13 21:45:00,1.56046,1.56067,1.56044,1.56057,860999996.0
2006-07-13 21:46:00,1.5604,1.56062,1.56036,1.56058,1280000001.0
2006-07-13 21:47:00,1.56055,1.56063,1.56039,1.56045,1042299997.0
2006-07-13 21:48:00,1.56044,1.56073,1.56044,1.56073,442099999.0
2006-07-13 21:49:00,1.56065,1.56074,1.56048,1.56062,1142100001.0
2006-07-13 21:50:00,1.56049,1.56061,1.56041,1.56059,323199999.0
2006-07-13 21:51:00,1.5606,1.56065,1.56047,1.56051,609300005.0
2006-07-13 21:52:00,1.56056,1.56063,1.56034,1.5605,1801199998.0
2006-07-13 21:53:00,1.56047,1.56071,1.56047,1.5607,424900003.0
2006-07-13 21:54:00,1.56077,1.56078,1.56061,1.56061,289199998.0
2006-07-13 21:55:00,1.56073,1.56083,1.56061,1.56071,433700008.0
2006-07-13 21:56:00,1.56084,1.5609,1.56071,1.56075,612400001.0
2006-07-13 21:57:00,1.56076,1.56092,1.56076,1.56092,741400010.0
2006-07-13 21:58:00,1.56095,1.56098,1.56072,1.56074,737899994.0
2006-07-13 21:59:00,1.56061,1.56084,1.56061,1.56061,1189100001.0
2006-07-13 22:00:00,1.56058,1.56077,1.56047,1.56065,656400006.0
2006-07-13 22:01:00,1.5606,1.56066,1.56059,1.5606,294500000.0
2006-07-13 22:02:00,1.56056,1.56064,1.56037,1.5605,1145199994.0
2006-07-13 22:03:00,1.56054,1.56062,1.56041,1.56062,367899999.0
2006-07-13 22:04:00,1.56059,1.56061,1.56037,1.56053,676000008.0
2006-07-13 22:05:00,1.56062,1.56067,1.56054,1.56058,235500001.0
2006-07-13 22:06:00,1.56057,1.56058,1.56037,1.56058,584000002.0
2006-07-13 22:07:00,1.56054,1.56057,1.56036,1.56036,193300001.0
2006-07-13 22:08:00,1.56054,1.56054,1.56033,1.5604,430100002.0
2006-07-13 22:09:00,1.56052,1.56052,1.56028,1.5603,389699999.0
2006-07-13 22:10:00,1.56038,1.56038,1.56011,1.56011,370499999.0
2006-07-13 22:11:00,1.56029,1.56039,1.56023,1.56039,261200002.0
2006-07-13 22:12:00,1.56043,1.56043,1.56024,1.56035,549200002.0
2006-07-13 22:13:00,1.56022,1.56039,1.56018,1.5602,266699996.0
2006-07-13 22:14:00,1.56025,1.56038,1.56015,1.56027,315400001.0
2006-07-13 22:15:00,1.5602,1.56039,1.56007,1.56013,684100000.0
2006-07-13 22:16:00,1.5601,1.56025,1.56005,1.5602,286700000.0
2006-07-13 22:17:00,1.5603,1.56032,1.56025,1.56029,188100003.0
2006-07-13 22:18:00,1.56019,1.56023,1.56005,1.56005,381599998.0
2006-07-13 22:19:00,1.5602,1.56026,1.56,1.56014,336300001.0
2006-07-13 22:20:00,1.56027,1.56027,1.56006,1.56012,267800002.0
2006-07-13 22:21:00,1.56015,1.5603,1.56012,1.56025,284300004.0
2006-07-13 22:22:00,1.5602,1.56041,1.56018,1.5603,896799999.0
2006-07-13 22:23:00,1.56026,1.56033,1.56009,1.5602,315100001.0
2006-07-13 22:24:00,1.56003,1.56023,1.55997,1.56014,201000001.0
2006-07-13 22:25:00,1.56022,1.56023,1.55996,1.55996,742400006.0
2006-07-13 22:26:00,1.56015,1.56025,1.55994,1.5602,844899997.0
2006-07-13 22:27:00,1.56021,1.56036,1.55994,1.55994,220700000.0
2006-07-13 22:28:00,1.56002,1.56025,1.55999,1.56015,616600001.0
2006-07-13 22:29:00,1.56015,1.56023,1.56001,1.56009,723599997.0
2006-07-13 22:30:00,1.56,1.56026,1.55995,1.5602,684000006.0
2006-07-13 22:31:00,1.55997,1.56015,1.55985,1.56015,171000000.0
2006-07-13 22:32:00,1.56005,1.56031,1.56005,1.56031,239599999.0
2006-07-13 22:33:00,1.5602,1.56045,1.56017,1.56045,198199998.0
2006-07-13 22:34:00,1.56038,1.56045,1.56026,1.5604,306100005.0
2006-07-13 22:35:00,1.56038,1.56045,1.5603,1.5604,293000002.0
2006-07-13 22:36:00,1.5604,1.56045,1.5602,1.5604,618000004.0
2006-07-13 22:37:00,1.56024,1.56045,1.56018,1.5604,461200007.0
2006-07-13 22:38:00,1.56035,1.56035,1.56011,1.56018,385900000.0
2006-07-13 22:39:00,1.56008,1.56035,1.55999,1.56035,660900000.0
2006-07-13 22:40:00,1.56035,1.5604,1.56011,1.5604,678199998.0
2006-07-13 22:41:00,1.56019,1.5605,1.56018,1.56043,505900001.0
2006-07-13 22:42:00,1.56041,1.56054,1.56025,1.56043,594399996.0
2006-07-13 22:43:00,1.56025,1.56047,1.56008,1.56045,1222600000.0
2006-07-13 22:44:00,1.56036,1.56038,1.56001,1.56023,329199999.0
2006-07-13 22:45:00,1.56028,1.56042,1.56012,1.56032,189299998.0
2006-07-13 22:46:00,1.56017,1.56035,1.56009,1.5603,302000001.0
2006-07-13 22:47:00,1.56028,1.56038,1.56014,1.56023,227900002.0
2006-07-13 22:48:00,1.56035,1.56035,1.56011,1.5602,167900000.0
2006-07-13 22:49:00,1.5604,1.56045,1.56021,1.56021,732999997.0
2006-07-13 22:50:00,1.56028,1.5604,1.56016,1.56033,249500003.0
2006-07-13 22:51:00,1.56016,1.56042,1.56015,1.56024,500400006.0
2006-07-13 22:52:00,1.56042,1.56042,1.56006,1.56013,328999999.0
2006-07-13 22:53:00,1.56045,1.56049,1.56032,1.56038,285900001.0
2006-07-13 22:54:00,1.56036,1.5605,1.56026,1.56042,370800001.0
2006-07-13 22:55:00,1.56035,1.56048,1.5603,1.56045,227199997.0
2006-07-13 22:56:00,1.56033,1.56053,1.56033,1.56053,62400002.0
2006-07-13 22:57:00,1.56034,1.56055,1.56034,1.56047,314000000.0
2006-07-13 22:58:00,1.56048,1.56055,1.56037,1.5604,251600003.0
2006-07-13 22:59:00,1.5602,1.56045,1.55999,1.5603,509099998.0
2006-07-13 23:00:00,1.5599,1.5603,1.5599,1.55998,111800000.0
2006-07-13 23:01:00,1.56048,1.56059,1.56004,1.56025,277200001.0
2006-07-13 23:02:00,1.56015,1.56059,1.56003,1.56038,413200002.0
2006-07-13 23:03:00,1.56033,1.56042,1.55985,1.55985,332399999.0
2006-07-13 23:04:00,1.56013,1.56038,1.55989,1.56017,175000000.0
2006-07-13 23:05:00,1.56002,1.56045,1.56,1.56017,472099999.0
2006-07-13 23:06:00,1.56034,1.56049,1.56002,1.56006,281400000.0
2006-07-13 23:07:00,1.56017,1.56021,1.55966,1.55966,397799998.0
2006-07-13 23:08:00,1.56002,1.5602,1.55944,1.55957,328600001.0
2006-07-13 23:09:00,1.55972,1.56039,1.55972,1.56023,224399999.0
2006-07-13 23:10:00,1.55995,1.56009,1.55954,1.55954,406600001.0
2006-07-13 23:11:00,1.55984,1.56007,1.55968,1.55987,550599996.0
2006-07-13 23:12:00,1.55992,1.56011,1.55973,1.55973,222100005.0
2006-07-13 23:13:00,1.56002,1.56017,1.55982,1.55993,337500002.0
2006-07-13 23:14:00,1.55994,1.56017,1.55977,1.55995,350500004.0
2006-07-13 23:15:00,1.55998,1.56035,1.55979,1.56016,276599995.0
2006-07-13 23:16:00,1.56005,1.5601,1.55971,1.55972,284200000.0
2006-07-13 23:17:00,1.56005,1.56015,1.55966,1.55989,550900000.0
2006-07-13 23:18:00,1.55986,1.56018,1.55978,1.56,382700001.0
2006-07-13 23:19:00,1.55975,1.56005,1.55946,1.55949,262900001.0
2006-07-13 23:20:00,1.55996,1.56024,1.55974,1.55974,249700000.0
2006-07-13 23:21:00,1.55953,1.56001,1.55945,1.55982,238799999.0
2006-07-13 23:22:00,1.55977,1.56053,1.55977,1.56053,213999997.0
2006-07-13 23:23:00,1.56015,1.56061,1.55996,1.56061,292300002.0
2006-07-13 23:24:00,1.55987,1.5603,1.55968,1.55984,323200001.0
2006-07-13 23:25:00,1.56023,1.56033,1.56008,1.5602,228700003.0
2006-07-13 23:26:00,1.56025,1.5603,1.56025,1.5603,41500000.0
2006-07-13 23:27:00,1.56029,1.56063,1.56029,1.56052,252100003.0
2006-07-13 23:28:00,1.56053,1.56058,1.56038,1.56052,366899996.0
2006-07-13 23:29:00,1.56053,1.56058,1.56041,1.56049,232800001.0
2006-07-13 23:30:00,1.56056,1.56056,1.56025,1.56025,219000001.0
2006-07-13 23:31:00,1.56035,1.5605,1.56035,1.5605,205400000.0
2006-07-13 23:32:00,1.56038,1.56045,1.56015,1.56023,335200001.0
2006-07-13 23:33:00,1.56031,1.56045,1.56031,1.56041,228400003.0
2006-07-13 23:34:00,1.56038,1.56045,1.5603,1.5604,156100001.0
2006-07-13 23:35:00,1.56033,1.56033,1.56009,1.5601,62100000.0
2006-07-13 23:36:00,1.56015,1.56022,1.56002,1.56017,263800000.0
2006-07-13 23:37:00,1.56005,1.56015,1.56005,1.56015,96799999.0
2006-07-13 23:38:00,1.56022,1.56022,1.55999,1.55999,160500000.0
2006-07-13 23:39:00,1.5602,1.5602,1.56007,1.56007,77500002.0
2006-07-13 23:40:00,1.56013,1.5602,1.55998,1.56015,189900001.0
2006-07-13 23:41:00,1.56012,1.5602,1.55994,1.56015,271799998.0
2006-07-13 23:42:00,1.56012,1.56038,1.56012,1.56027,312800001.0
2006-07-13 23:43:00,1.56038,1.56038,1.56026,1.56026,67100001.0
2006-07-13 23:44:00,1.56015,1.5604,1.56015,1.5604,323399996.0
2006-07-13 23:45:00,1.56032,1.5604,1.56022,1.56032,84399999.0
2006-07-13 23:46:00,1.56023,1.5604,1.56,1.56024,143199999.0
2006-07-13 23:47:00,1.56035,1.56035,1.56025,1.56025,106200000.0
2006-07-13 23:48:00,1.56032,1.5604,1.56017,1.5602,197199998.0
2006-07-13 23:49:00,1.5603,1.56038,1.55999,1.56005,155700001.0
2006-07-13 23:50:00,1.56012,1.56033,1.56004,1.56033,352700003.0
2006-07-13 23:51:00,1.56017,1.56033,1.56017,1.56033,343600005.0
2006-07-13 23:52:00,1.56024,1.56038,1.56015,1.56036,215000002.0
2006-07-13 23:53:00,1.56033,1.56034,1.56005,1.56021,285500004.0
2006-07-13 23:54:00,1.56031,1.56037,1.56001,1.56001,249400003.0
2006-07-13 23:55:00,1.56018,1.5603,1.56012,1.56025,42400000.0
2006-07-13 23:56:00,1.56027,1.56027,1.56014,1.56014,27200001.0
2006-07-13 23:57:00,1.56035,1.56038,1.56013,1.56013,133700000.0
2006-07-13 23:58:00,1.56012,1.5603,1.56012,1.5603,55900000.0
2006-07-13 23:59:00,1.56022,1.56035,1.56022,1.56035,71600000.0
2006-07-14 00:00:00,1.5603,1.56035,1.5603,1.56035,128599998.0
2006-07-14 00:01:00,1.5601,1.56025,1.5601,1.56025,8800000.0
2006-07-14 00:02:00,1.56021,1.56035,1.56012,1.56029,333000005.0
2006-07-14 00:03:00,1.56027,1.56035,1.56027,1.56035,74299999.0
2006-07-14 00:04:00,1.56015,1.56031,1.56015,1.5602,346800004.0
2006-07-14 00:05:00,1.56029,1.56032,1.56017,1.56026,288700002.0
2006-07-14 00:06:00,1.56017,1.56023,1.55997,1.56,84000001.0
2006-07-14 00:07:00,1.56002,1.5601,1.55982,1.56001,303500005.0
2006-07-14 00:08:00,1.55987,1.56002,1.55987,1.56002,28700000.0
2006-07-14 00:09:00,1.55999,1.56008,1.55982,1.56001,191800000.0
2006-07-14 00:10:00,1.56005,1.56005,1.56,1.56,99000000.0
2006-07-14 00:11:00,1.55996,1.56011,1.5599,1.56005,186200001.0
2006-07-14 00:12:00,1.56005,1.5601,1.55985,1.55985,371100004.0
2006-07-14 00:13:00,1.55999,1.56008,1.55982,1.55995,113500002.0
2006-07-14 00:14:00,1.55998,1.56,1.55985,1.56,168700001.0
2006-07-14 00:15:00,1.55992,1.56003,1.55992,1.56003,95200000.0
2006-07-14 00:16:00,1.55995,1.56005,1.55995,1.56005,24000000.0
2006-07-14 00:17:00,1.56005,1.56012,1.55983,1.55995,353300000.0
2006-07-14 00:18:00,1.55991,1.56014,1.5599,1.5601,388800003.0
2006-07-14 00:19:00,1.56,1.56005,1.56,1.56005,2400000.0
2006-07-14 00:20:00,1.56007,1.56011,1.5598,1.55995,306199994.0
2006-07-14 00:21:00,1.56005,1.5601,1.55985,1.55985,388499996.0
2006-07-14 00:22:00,1.55999,1.56002,1.55984,1.5599,98200000.0
2006-07-14 00:23:00,1.55992,1.56002,1.55986,1.55986,130800002.0
2006-07-14 00:24:00,1.56004,1.56005,1.55976,1.55976,146899999.0
2006-07-14 00:25:00,1.56,1.56008,1.55983,1.56,377100008.0
2006-07-14 00:26:00,1.56007,1.56007,1.55986,1.55986,151699999.0
2006-07-14 00:27:00,1.55999,1.56011,1.55992,1.56003,160599998.0
2006-07-14 00:28:00,1.56008,1.56008,1.55993,1.56001,226700002.0
2006-07-14 00:29:00,1.56003,1.56003,1.55992,1.55992,135100000.0
2006-07-14 00:30:00,1.55998,1.56005,1.55985,1.56,401399998.0
2006-07-14 00:31:00,1.56,1.56008,1.55992,1.55999,180999999.0
2006-07-14 00:32:00,1.5599,1.56003,1.55986,1.55989,337100002.0
2006-07-14 00:33:00,1.56,1.56005,1.55986,1.55995,259800004.0
2006-07-14 00:34:00,1.55989,1.56007,1.55984,1.56,284100001.0
2006-07-14 00:35:00,1.56,1.56,1.5599,1.5599,16000000.0
2006-07-14 00:36:00,1.56,1.56005,1.56,1.56005,132600001.0
2006-07-14 00:37:00,1.56005,1.56005,1.56,1.56,21600000.0
2006-07-14 00:38:00,1.56002,1.56002,1.55994,1.55994,48700002.0
2006-07-14 00:39:00,1.56,1.56,1.5599,1.5599,55900000.0
2006-07-14 00:40:00,1.56005,1.56005,1.5599,1.5599,145400002.0
2006-07-14 00:41:00,1.56005,1.56005,1.55992,1.55992,34300000.0
2006-07-14 00:42:00,1.56,1.56005,1.55986,1.55986,521199997.0
2006-07-14 00:43:00,1.55988,1.56005,1.55979,1.56005,232900001.0
2006-07-14 00:44:00,1.55983,1.56007,1.55982,1.56,343600005.0
2006-07-14 00:45:00,1.55991,1.56006,1.55986,1.55997,224500004.0
2006-07-14 00:46:00,1.55982,1.56006,1.55982,1.55997,313100005.0
2006-07-14 00:47:00,1.56002,1.56002,1.55993,1.55993,89400000.0
2006-07-14 00:48:00,1.55994,1.56003,1.55974,1.55982,233900000.0
2006-07-14 00:49:00,1.55969,1.55985,1.55967,1.5597,305300002.0
2006-07-14 00:50:00,1.55968,1.55985,1.55962,1.55985,288400004.0
2006-07-14 00:51:00,1.5597,1.55985,1.55952,1.55977,215000003.0
2006-07-14 00:52:00,1.55987,1.55993,1.55963,1.55993,365400000.0
2006-07-14 00:53:00,1.55976,1.55995,1.55971,1.55971,400999996.0
2006-07-14 00:54:00,1.55971,1.55972,1.55949,1.55955,317100001.0
2006-07-14 00:55:00,1.55965,1.55971,1.55945,1.55953,293199997.0
2006-07-14 00:56:00,1.55954,1.55969,1.5595,1.55965,252800000.0
2006-07-14 00:57:00,1.55943,1.55974,1.55943,1.55966,526800004.0
2006-07-14 00:58:00,1.55961,1.55974,1.55943,1.5596,220200000.0
2006-07-14 00:59:00,1.55949,1.55972,1.55946,1.55946,318700000.0
2006-07-14 01:00:00,1.55945,1.55961,1.55935,1.55945,445899999.0
2006-07-14 01:01:00,1.55953,1.55975,1.55952,1.55966,497000003.0
2006-07-14 01:02:00,1.55956,1.55984,1.55956,1.55984,167800001.0
2006-07-14 01:03:00,1.55961,1.5599,1.55961,1.5599,111100002.0
2006-07-14 01:04:00,1.55993,1.55993,1.55966,1.55988,370400000.0
2006-07-14 01:05:00,1.55983,1.55987,1.55963,1.55987,115200000.0
2006-07-14 01:06:00,1.55993,1.56002,1.55977,1.5599,341700002.0
2006-07-14 01:07:00,1.55997,1.56008,1.55983,1.55991,290699999.0
2006-07-14 01:08:00,1.55988,1.56004,1.55986,1.56004,280999997.0
2006-07-14 01:09:00,1.55996,1.56003,1.55988,1.56003,156699999.0
2006-07-14 01:10:00,1.56003,1.56014,1.55997,1.56006,201199999.0
2006-07-14 01:11:00,1.55992,1.5601,1.55992,1.5601,202599999.0
2006-07-14 01:12:00,1.56003,1.56012,1.55991,1.56003,372799997.0
2006-07-14 01:13:00,1.55997,1.5601,1.55985,1.56003,304700003.0
2006-07-14 01:14:00,1.56006,1.56028,1.56006,1.56028,347700005.0
2006-07-14 01:15:00,1.56023,1.56032,1.56015,1.56026,266100002.0
2006-07-14 01:16:00,1.56007,1.5603,1.56002,1.5602,337800001.0
2006-07-14 01:17:00,1.56012,1.56012,1.5596,1.5596,273500004.0
2006-07-14 01:18:00,1.5601,1.56018,1.56001,1.56001,131699998.0
2006-07-14 01:19:00,1.56013,1.56013,1.55989,1.55998,210600003.0
2006-07-14 01:20:00,1.5601,1.56018,1.55992,1.56002,244400001.0
2006-07-14 01:21:00,1.56002,1.56009,1.55994,1.55994,212799999.0
2006-07-14 01:22:00,1.56015,1.56015,1.5601,1.5601,59800000.0
2006-07-14 01:23:00,1.5601,1.5601,1.56,1.56,33600000.0
2006-07-14 01:24:00,1.56017,1.56018,1.55999,1.56008,303600003.0
2006-07-14 01:25:00,1.5598,1.56,1.5598,1.56,34299999.0
2006-07-14 01:26:00,1.56003,1.56008,1.56002,1.56007,139699999.0
2006-07-14 01:27:00,1.5598,1.55997,1.55978,1.55996,423200004.0
2006-07-14 01:28:00,1.55987,1.56006,1.55984,1.55991,256200003.0
2006-07-14 01:29:00,1.55992,1.55993,1.55976,1.55985,133100000.0
2006-07-14 01:30:00,1.55993,1.55993,1.55979,1.55979,31200000.0
2006-07-14 01:31:00,1.5599,1.55998,1.55981,1.55987,230199999.0
2006-07-14 01:32:00,1.55998,1.56008,1.55981,1.55996,384000002.0
2006-07-14 01:33:00,1.55994,1.56004,1.55987,1.56,149499998.0
2006-07-14 01:34:00,1.55985,1.56,1.55965,1.5599,412700004.0
2006-07-14 01:35:00,1.5599,1.5599,1.55975,1.55975,126199999.0
2006-07-14 01:36:00,1.56,1.56,1.5598,1.55999,223599996.0
2006-07-14 01:37:00,1.55992,1.56,1.5598,1.55985,274600003.0
2006-07-14 01:38:00,1.56,1.56002,1.55983,1.55997,467800001.0
2006-07-14 01:39:00,1.5598,1.55993,1.55972,1.55985,171000002.0
2006-07-14 01:40:00,1.5599,1.55999,1.55986,1.55986,307400001.0
2006-07-14 01:41:00,1.55998,1.55998,1.55978,1.5598,194200001.0
2006-07-14 01:42:00,1.55988,1.55996,1.55981,1.55986,280799999.0
2006-07-14 01:43:00,1.55991,1.55998,1.55982,1.5599,142299999.0
2006-07-14 01:44:00,1.55983,1.56008,1.55983,1.55987,265099996.0
2006-07-14 01:45:00,1.5599,1.55995,1.5599,1.55995,51900000.0
2006-07-14 01:46:00,1.5599,1.55998,1.55978,1.55994,330900001.0
2006-07-14 01:47:00,1.55995,1.55995,1.5598,1.5598,165199997.0
2006-07-14 01:48:00,1.5599,1.55998,1.55979,1.5599,163199998.0
2006-07-14 01:49:00,1.55976,1.55993,1.55972,1.5598,206500001.0
2006-07-14 01:50:00,1.55995,1.55995,1.55972,1.55976,223700002.0
2006-07-14 01:51:00,1.5599,1.5599,1.5598,1.5598,24000000.0
2006-07-14 01:52:00,1.55993,1.56005,1.55979,1.55979,183599999.0
2006-07-14 01:53:00,1.55998,1.56002,1.55979,1.55989,156700000.0
2006-07-14 01:54:00,1.55985,1.56002,1.55982,1.55982,211900000.0
2006-07-14 01:55:00,1.55995,1.56001,1.55978,1.55989,240700002.0
2006-07-14 01:56:00,1.56006,1.56008,1.55985,1.55999,143800001.0
2006-07-14 01:57:00,1.56005,1.5601,1.55997,1.56003,118399997.0
2006-07-14 01:58:00,1.56003,1.56007,1.55985,1.55985,295699998.0
2006-07-14 01:59:00,1.56002,1.5601,1.55989,1.56002,239000004.0
2006-07-14 02:00:00,1.5601,1.5601,1.55979,1.55984,219500004.0
2006-07-14 02:01:00,1.56006,1.56013,1.55997,1.56006,42100000.0
2006-07-14 02:02:00,1.55999,1.56015,1.55992,1.56,282299997.0
2006-07-14 02:03:00,1.55996,1.56015,1.55996,1.56015,322000001.0
2006-07-14 02:04:00,1.56013,1.56013,1.55989,1.56004,420800007.0
2006-07-14 02:05:00,1.56008,1.56015,1.55986,1.55986,241699998.0
2006-07-14 02:06:00,1.56001,1.56015,1.56001,1.56011,235200001.0
2006-07-14 02:07:00,1.56004,1.56016,1.55988,1.56011,468100005.0
2006-07-14 02:08:00,1.56003,1.56012,1.55978,1.55997,202000000.0
2006-07-14 02:09:00,1.56008,1.56015,1.55995,1.5601,163200000.0
2006-07-14 02:10:00,1.5601,1.5601,1.56,1.56,57500000.0
2006-07-14 02:11:00,1.5601,1.5601,1.55981,1.55988,517000007.0
2006-07-14 02:12:00,1.55997,1.56012,1.55997,1.56012,46400001.0
2006-07-14 02:13:00,1.56013,1.56019,1.56004,1.56008,159799999.0
2006-07-14 02:14:00,1.5602,1.56025,1.56006,1.56009,245600001.0
2006-07-14 02:15:00,1.56006,1.5602,1.55996,1.5601,206199996.0
2006-07-14 02:16:00,1.5601,1.5601,1.55995,1.55995,108100000.0
2006-07-14 02:17:00,1.55997,1.56015,1.55997,1.56015,69400000.0
2006-07-14 02:18:00,1.56006,1.56018,1.56006,1.56018,153400002.0
2006-07-14 02:19:00,1.56024,1.56046,1.56019,1.56024,254500003.0
2006-07-14 02:20:00,1.56023,1.56023,1.56002,1.56015,448300004.0
2006-07-14 02:21:00,1.56019,1.56026,1.56003,1.56011,484800002.0
2006-07-14 02:22:00,1.56016,1.56023,1.56006,1.56009,515100000.0
2006-07-14 02:23:00,1.56017,1.56025,1.56002,1.5602,184500000.0
2006-07-14 02:24:00,1.56022,1.56028,1.56002,1.56028,326100000.0
2006-07-14 02:25:00,1.56025,1.56025,1.56015,1.56015,50300000.0
2006-07-14 02:26:00,1.56011,1.56023,1.56011,1.56023,129300000.0
2006-07-14 02:27:00,1.56028,1.56029,1.56008,1.56029,283400001.0
2006-07-14 02:28:00,1.56007,1.5603,1.56006,1.5602,248800001.0
2006-07-14 02:29:00,1.5602,1.56032,1.56001,1.56021,333199997.0
2006-07-14 02:30:00,1.56009,1.56027,1.55991,1.56018,185300001.0
2006-07-14 02:31:00,1.56018,1.56031,1.56016,1.56021,352699996.0
2006-07-14 02:32:00,1.56008,1.56027,1.56004,1.56019,223900000.0
2006-07-14 02:33:00,1.56017,1.56032,1.56015,1.56025,175099999.0
2006-07-14 02:34:00,1.56023,1.56028,1.56015,1.56016,202799999.0
2006-07-14 02:35:00,1.56038,1.56038,1.56015,1.56024,524100003.0
2006-07-14 02:36:00,1.56035,1.56035,1.56006,1.56006,187000001.0
2006-07-14 02:37:00,1.56015,1.56043,1.56015,1.5604,266100005.0
2006-07-14 02:38:00,1.56025,1.56038,1.56025,1.56034,56800000.0
2006-07-14 02:39:00,1.56032,1.56038,1.56015,1.56028,422300006.0
2006-07-14 02:40:00,1.56034,1.5604,1.56016,1.56025,188100004.0
2006-07-14 02:41:00,1.56017,1.56035,1.56011,1.56026,304800001.0
2006-07-14 02:42:00,1.56026,1.56042,1.56021,1.5603,497500008.0
2006-07-14 02:43:00,1.56038,1.56038,1.56032,1.56032,126200002.0
2006-07-14 02:44:00,1.56028,1.56032,1.56018,1.56025,137100001.0
2006-07-14 02:45:00,1.56003,1.56013,1.56003,1.56012,111899998.0
2006-07-14 02:46:00,1.56002,1.56002,1.55975,1.55987,317899997.0
2006-07-14 02:47:00,1.5598,1.56002,1.55978,1.56002,314700002.0
2006-07-14 02:48:00,1.55998,1.56002,1.55978,1.55995,372700001.0
2006-07-14 02:49:00,1.55993,1.55993,1.55981,1.55981,43200001.0
2006-07-14 02:50:00,1.55981,1.55996,1.55978,1.55991,151500000.0
2006-07-14 02:51:00,1.55996,1.55996,1.55969,1.55969,224800002.0
2006-07-14 02:52:00,1.55976,1.55979,1.5596,1.5596,255000000.0
2006-07-14 02:53:00,1.55971,1.55972,1.55955,1.55959,298200000.0
2006-07-14 02:54:00,1.55962,1.55976,1.55962,1.55976,84700001.0
2006-07-14 02:55:00,1.55975,1.55975,1.55961,1.55961,122900000.0
2006-07-14 02:56:00,1.55975,1.55975,1.55955,1.55955,146999999.0
2006-07-14 02:57:00,1.55982,1.55985,1.55958,1.55967,233900005.0
2006-07-14 02:58:00,1.55973,1.55988,1.55971,1.55985,292699998.0
2006-07-14 02:59:00,1.55967,1.5598,1.55967,1.55975,222200001.0
2006-07-14 03:00:00,1.55975,1.55984,1.55964,1.5597,271900002.0
2006-07-14 03:01:00,1.55965,1.5599,1.55965,1.55982,312600001.0
2006-07-14 03:02:00,1.55962,1.55991,1.55955,1.55976,224399999.0
2006-07-14 03:03:00,1.55982,1.55997,1.55974,1.5598,309900001.0
2006-07-14 03:04:00,1.55966,1.55986,1.55962,1.55978,273899996.0
2006-07-14 03:05:00,1.5598,1.5599,1.55974,1.5599,201000001.0
2006-07-14 03:06:00,1.55974,1.55996,1.55974,1.55982,194599999.0
2006-07-14 03:07:00,1.5599,1.55995,1.55976,1.55985,275400000.0
2006-07-14 03:08:00,1.55998,1.5601,1.5599,1.55992,195700003.0
2006-07-14 03:09:00,1.55988,1.56004,1.55982,1.55991,244899998.0
2006-07-14 03:10:00,1.55991,1.56005,1.55985,1.55996,498100003.0
2006-07-14 03:11:00,1.55987,1.56009,1.55986,1.55997,362900000.0
2006-07-14 03:12:00,1.56001,1.56005,1.55976,1.55999,220500000.0
2006-07-14 03:13:00,1.56002,1.56003,1.55984,1.55996,148600000.0
2006-07-14 03:14:00,1.55988,1.56012,1.55988,1.5601,168299998.0
2006-07-14 03:15:00,1.56005,1.56013,1.5599,1.56007,353500006.0
2006-07-14 03:16:00,1.56003,1.56014,1.55983,1.55983,185499998.0
2006-07-14 03:17:00,1.56012,1.56018,1.55994,1.55994,362800000.0
2006-07-14 03:18:00,1.56013,1.56013,1.55999,1.56001,260499999.0
2006-07-14 03:19:00,1.5602,1.56024,1.56007,1.56007,251800001.0
2006-07-14 03:20:00,1.56007,1.56025,1.56007,1.56025,208500001.0
2006-07-14 03:21:00,1.56026,1.56026,1.55982,1.55984,280400002.0
2006-07-14 03:22:00,1.55977,1.56003,1.55975,1.56003,212500002.0
2006-07-14 03:23:00,1.55995,1.56012,1.55993,1.56006,200500000.0
2006-07-14 03:24:00,1.55984,1.56,1.55975,1.55993,332600003.0
2006-07-14 03:25:00,1.55972,1.55982,1.55957,1.55964,291800005.0
2006-07-14 03:26:00,1.55962,1.55989,1.55962,1.55969,247400003.0
2006-07-14 03:27:00,1.55972,1.5598,1.55962,1.55977,223600000.0
2006-07-14 03:28:00,1.55972,1.5598,1.55963,1.55978,158899999.0
2006-07-14 03:29:00,1.55977,1.55977,1.55952,1.55965,316799997.0
2006-07-14 03:30:00,1.55972,1.55974,1.55947,1.55955,411299999.0
2006-07-14 03:31:00,1.5597,1.55973,1.55954,1.55964,361800000.0
2006-07-14 03:32:00,1.55961,1.55976,1.55947,1.55964,332400004.0
2006-07-14 03:33:00,1.55968,1.55983,1.5596,1.55983,259099998.0
2006-07-14 03:34:00,1.55985,1.55985,1.55961,1.55978,459899999.0
2006-07-14 03:35:00,1.55982,1.55987,1.55974,1.55978,225899997.0
2006-07-14 03:36:00,1.55987,1.55987,1.55974,1.55974,40000000.0
2006-07-14 03:37:00,1.55979,1.55988,1.55966,1.55973,277900004.0
2006-07-14 03:38:00,1.55989,1.56018,1.55989,1.5601,174400001.0
2006-07-14 03:39:00,1.56017,1.56041,1.56008,1.56022,199599998.0
2006-07-14 03:40:00,1.56037,1.56049,1.56019,1.56035,281300005.0
2006-07-14 03:41:00,1.56033,1.56046,1.56014,1.56033,390400007.0
2006-07-14 03:42:00,1.56044,1.56048,1.56023,1.56023,265699999.0
2006-07-14 03:43:00,1.56013,1.5603,1.56007,1.56021,315099999.0
2006-07-14 03:44:00,1.56023,1.56033,1.56012,1.56025,160499998.0
2006-07-14 03:45:00,1.56038,1.56048,1.56024,1.56029,447900001.0
2006-07-14 03:46:00,1.56034,1.56034,1.5601,1.5602,335400001.0
2006-07-14 03:47:00,1.56018,1.56028,1.56005,1.5602,136699998.0
2006-07-14 03:48:00,1.56033,1.56033,1.55998,1.56007,189500002.0
2006-07-14 03:49:00,1.56003,1.56025,1.55996,1.56025,239799997.0
2006-07-14 03:50:00,1.5603,1.56035,1.5602,1.56028,127000003.0
2006-07-14 03:51:00,1.56036,1.56042,1.56026,1.56032,234200001.0
2006-07-14 03:52:00,1.56025,1.56034,1.56017,1.5603,268699998.0
2006-07-14 03:53:00,1.56033,1.56037,1.56025,1.5603,99500000.0
2006-07-14 03:54:00,1.5603,1.56035,1.5603,1.56035,72699998.0
2006-07-14 03:55:00,1.56007,1.56037,1.56007,1.56024,215099998.0
2006-07-14 03:56:00,1.56015,1.56035,1.56015,1.56028,227900002.0
2006-07-14 03:57:00,1.56017,1.56027,1.56003,1.5602,389500004.0
2006-07-14 03:58:00,1.56025,1.56042,1.56015,1.56015,217300003.0
2006-07-14 03:59:00,1.5603,1.56036,1.56016,1.56022,269500004.0
2006-07-14 04:00:00,1.56027,1.56037,1.56021,1.56037,304799998.0
2006-07-14 04:01:00,1.5602,1.56045,1.56005,1.56015,409000002.0
2006-07-14 04:02:00,1.56011,1.56027,1.56004,1.56012,382600005.0
2006-07-14 04:03:00,1.56018,1.56025,1.55998,1.55998,195899999.0
2006-07-14 04:04:00,1.5601,1.5603,1.5601,1.56022,326099999.0
2006-07-14 04:05:00,1.56022,1.56029,1.5601,1.56021,254899999.0
2006-07-14 04:06:00,1.56009,1.56018,1.55992,1.56009,369299997.0
2006-07-14 04:07:00,1.56015,1.5602,1.55985,1.56011,331000002.0
2006-07-14 04:08:00,1.56015,1.56018,1.55992,1.56001,213599999.0
2006-07-14 04:09:00,1.55987,1.56005,1.55966,1.55991,161300000.0
2006-07-14 04:10:00,1.5599,1.56005,1.5599,1.56005,193999997.0
2006-07-14 04:11:00,1.55994,1.5601,1.55988,1.56,324500004.0
2006-07-14 04:12:00,1.56005,1.56005,1.55995,1.55995,52800000.0
2006-07-14 04:13:00,1.56,1.56,1.55985,1.55985,43900000.0
2006-07-14 04:14:00,1.56005,1.56005,1.55995,1.55995,22400000.0
2006-07-14 04:15:00,1.5601,1.5601,1.56005,1.56005,155800004.0
2006-07-14 04:16:00,1.56002,1.56015,1.55984,1.56006,284299998.0
2006-07-14 04:17:00,1.56006,1.5601,1.55996,1.5601,147600002.0
2006-07-14 04:18:00,1.56006,1.56016,1.55996,1.56012,209800001.0
2006-07-14 04:19:00,1.56,1.56005,1.55983,1.55985,256900003.0
2006-07-14 04:20:00,1.55995,1.56007,1.5598,1.55995,89699999.0
2006-07-14 04:21:00,1.56012,1.5602,1.56,1.56002,341900002.0
2006-07-14 04:22:00,1.55993,1.56022,1.55988,1.56016,364099995.0
2006-07-14 04:23:00,1.55997,1.56039,1.55997,1.56026,497299998.0
2006-07-14 04:24:00,1.56015,1.56031,1.56011,1.56026,286900003.0
2006-07-14 04:25:00,1.56029,1.56029,1.56,1.56008,195700001.0
2006-07-14 04:26:00,1.56027,1.56027,1.56002,1.56008,295199995.0
2006-07-14 04:27:00,1.56003,1.56008,1.56002,1.56007,119200003.0
2006-07-14 04:28:00,1.55987,1.56005,1.55987,1.56005,32799999.0
2006-07-14 04:29:00,1.56,1.56,1.55982,1.55982,51300001.0
2006-07-14 04:30:00,1.55981,1.56003,1.55981,1.56003,87100000.0
2006-07-14 04:31:00,1.55999,1.56013,1.55999,1.56013,95799999.0
2006-07-14 04:32:00,1.56006,1.56013,1.55992,1.55992,138900000.0
2006-07-14 04:33:00,1.56002,1.5601,1.55995,1.56004,68900001.0
2006-07-14 04:34:00,1.56005,1.56005,1.55995,1.55995,8700000.0
2006-07-14 04:35:00,1.55993,1.56012,1.55984,1.56005,178400001.0
2006-07-14 04:36:00,1.56006,1.5601,1.55994,1.5601,290400001.0
2006-07-14 04:37:00,1.56005,1.5601,1.55982,1.55998,324400001.0
2006-07-14 04:38:00,1.56001,1.56007,1.55991,1.56,259999998.0
2006-07-14 04:39:00,1.55989,1.56007,1.55983,1.56005,446300006.0
2006-07-14 04:40:00,1.55998,1.56008,1.55982,1.55994,216799997.0
2006-07-14 04:41:00,1.55987,1.56007,1.55986,1.55999,320299997.0
2006-07-14 04:42:00,1.55991,1.56013,1.55991,1.56008,419700001.0
2006-07-14 04:43:00,1.55991,1.5601,1.5599,1.5599,174900003.0
2006-07-14 04:44:00,1.56,1.56005,1.56,1.56005,14400000.0
2006-07-14 04:45:00,1.55995,1.56005,1.55978,1.55978,271399999.0
2006-07-14 04:46:00,1.56,1.56,1.5599,1.5599,48700000.0
2006-07-14 04:47:00,1.55993,1.56008,1.55984,1.56,270500002.0
2006-07-14 04:48:00,1.55997,1.56006,1.55986,1.55998,410699999.0
2006-07-14 04:49:00,1.56005,1.56005,1.55979,1.55985,397000001.0
2006-07-14 04:50:00,1.5598,1.55999,1.55971,1.55999,185799998.0
2006-07-14 04:51:00,1.56002,1.56003,1.55992,1.55993,166899999.0
2006-07-14 04:52:00,1.56001,1.5601,1.55986,1.56003,242400001.0
2006-07-14 04:53:00,1.55974,1.56013,1.55974,1.56003,274800000.0
2006-07-14 04:54:00,1.55994,1.56008,1.55982,1.56,175799999.0
2006-07-14 04:55:00,1.56017,1.56017,1.55999,1.56008,147400000.0
2006-07-14 04:56:00,1.56005,1.56017,1.56004,1.56004,103400002.0
2006-07-14 04:57:00,1.56017,1.56025,1.56005,1.56018,273500001.0
2006-07-14 04:58:00,1.56022,1.56025,1.56005,1.5601,356099999.0
2006-07-14 04:59:00,1.56023,1.56023,1.56007,1.56007,94800002.0
2006-07-14 05:00:00,1.56015,1.56018,1.56001,1.56013,212599999.0
2006-07-14 05:01:00,1.5601,1.56026,1.5601,1.56023,207399998.0
2006-07-14 05:02:00,1.56,1.56031,1.56,1.56013,362800005.0
2006-07-14 05:03:00,1.56013,1.56021,1.55999,1.56011,173300002.0
2006-07-14 05:04:00,1.56018,1.56021,1.56002,1.56002,266800000.0
2006-07-14 05:05:00,1.56012,1.56021,1.56006,1.5601,398500001.0
2006-07-14 05:06:00,1.56023,1.56023,1.56007,1.56007,198100001.0
2006-07-14 05:07:00,1.56022,1.56026,1.56014,1.56015,303700005.0
2006-07-14 05:08:00,1.56005,1.56018,1.55996,1.56013,167300002.0
2006-07-14 05:09:00,1.56007,1.56007,1.55994,1.55994,132600000.0
2006-07-14 05:10:00,1.5601,1.5601,1.55995,1.55995,46800000.0
2006-07-14 05:11:00,1.56007,1.56015,1.5599,1.56005,139900001.0
2006-07-14 05:12:00,1.56008,1.56015,1.55991,1.56007,346700004.0
2006-07-14 05:13:00,1.56006,1.56013,1.55999,1.56009,238400004.0
2006-07-14 05:14:00,1.5601,1.56018,1.56,1.56,282100001.0
2006-07-14 05:15:00,1.56007,1.56007,1.55994,1.55994,24000000.0
2006-07-14 05:16:00,1.56007,1.5601,1.55994,1.55999,180399998.0
2006-07-14 05:17:00,1.56008,1.56015,1.56002,1.5601,154099999.0
2006-07-14 05:18:00,1.56015,1.56023,1.56005,1.56005,209300001.0
2006-07-14 05:19:00,1.56008,1.56019,1.55996,1.56019,313000001.0
2006-07-14 05:20:00,1.56015,1.56017,1.55997,1.56011,269200003.0
2006-07-14 05:21:00,1.55997,1.5601,1.55979,1.56,253399995.0
2006-07-14 05:22:00,1.5601,1.56015,1.55999,1.56,230600002.0
2006-07-14 05:23:00,1.55999,1.5601,1.5599,1.5599,199999999.0
2006-07-14 05:24:00,1.55984,1.56015,1.55984,1.56013,222800001.0
2006-07-14 05:25:00,1.56008,1.56015,1.55996,1.56001,242699999.0
2006-07-14 05:26:00,1.5601,1.56015,1.56002,1.56008,146100001.0
2006-07-14 05:27:00,1.56002,1.56015,1.55987,1.55994,301299995.0
2006-07-14 05:28:00,1.56015,1.56015,1.5601,1.5601,51900000.0
2006-07-14 05:29:00,1.56002,1.56015,1.56002,1.56015,43200000.0
2006-07-14 05:30:00,1.5601,1.5601,1.56,1.56,45500000.0
2006-07-14 05:31:00,1.56017,1.56018,1.56012,1.56013,41600000.0
2006-07-14 05:32:00,1.56014,1.56016,1.56,1.56,296299998.0
2006-07-14 05:33:00,1.56002,1.56017,1.55987,1.56008,234100003.0
2006-07-14 05:34:00,1.55999,1.56019,1.55993,1.56019,211099999.0
2006-07-14 05:35:00,1.56003,1.56016,1.55998,1.55998,264399999.0
2006-07-14 05:36:00,1.56003,1.56026,1.56,1.56023,265700002.0
2006-07-14 05:37:00,1.56018,1.56025,1.55999,1.56015,369600004.0
2006-07-14 05:38:00,1.5601,1.5602,1.55999,1.55999,106300000.0
2006-07-14 05:39:00,1.56005,1.56015,1.55994,1.56007,193400002.0
2006-07-14 05:40:00,1.56008,1.56015,1.55991,1.56005,133400000.0
2006-07-14 05:41:00,1.56013,1.56021,1.56006,1.56013,131000001.0
2006-07-14 05:42:00,1.56007,1.56023,1.55999,1.56009,302900001.0
2006-07-14 05:43:00,1.56012,1.56024,1.56,1.56016,290400000.0
2006-07-14 05:44:00,1.56018,1.56032,1.56012,1.56032,418400001.0
2006-07-14 05:45:00,1.56032,1.56032,1.56,1.56,308500001.0
2006-07-14 05:46:00,1.56006,1.56017,1.55995,1.56004,250600003.0
2006-07-14 05:47:00,1.5601,1.56018,1.55991,1.56014,272100003.0
2006-07-14 05:48:00,1.5601,1.56028,1.56002,1.56013,432099998.0
2006-07-14 05:49:00,1.56015,1.56028,1.5599,1.5599,455099998.0
2006-07-14 05:50:00,1.56021,1.56021,1.56001,1.56007,353800001.0
2006-07-14 05:51:00,1.56002,1.56022,1.55999,1.56009,255300002.0
2006-07-14 05:52:00,1.56012,1.56018,1.55996,1.56011,334199997.0
2006-07-14 05:53:00,1.55998,1.56009,1.5599,1.56009,386200003.0
2006-07-14 05:54:00,1.56015,1.5603,1.55999,1.55999,211800001.0
2006-07-14 05:55:00,1.5601,1.5602,1.55998,1.56006,230500003.0
2006-07-14 05:56:00,1.56006,1.56018,1.56006,1.56018,72699999.0
2006-07-14 05:57:00,1.56018,1.56022,1.56005,1.56015,280500001.0
2006-07-14 05:58:00,1.5602,1.56025,1.56003,1.56003,397299996.0
2006-07-14 05:59:00,1.56013,1.5602,1.56003,1.56015,317400001.0
2006-07-14 06:00:00,1.56015,1.5602,1.55994,1.56011,155500004.0
2006-07-14 06:01:00,1.56016,1.56026,1.55999,1.56012,459800004.0
2006-07-14 06:02:00,1.56005,1.56015,1.56002,1.56015,169699997.0
2006-07-14 06:03:00,1.56005,1.5602,1.56004,1.5602,261800004.0
2006-07-14 06:04:00,1.55995,1.5602,1.55995,1.56011,147899998.0
2006-07-14 06:05:00,1.56008,1.56012,1.55993,1.55996,312800004.0
2006-07-14 06:06:00,1.5601,1.5601,1.5599,1.55995,514299999.0
2006-07-14 06:07:00,1.55999,1.56014,1.55983,1.5599,206099998.0
2006-07-14 06:08:00,1.5601,1.56015,1.5599,1.56002,436900003.0
2006-07-14 06:09:00,1.56015,1.56018,1.55998,1.5601,338600000.0
2006-07-14 06:10:00,1.55998,1.5601,1.55984,1.56002,249699999.0
2006-07-14 06:11:00,1.56015,1.56018,1.55997,1.56001,259700002.0
2006-07-14 06:12:00,1.56004,1.56015,1.5599,1.56008,232599999.0
2006-07-14 06:13:00,1.56,1.56013,1.56,1.56013,125200000.0
2006-07-14 06:14:00,1.56015,1.56015,1.55993,1.56005,229300000.0
2006-07-14 06:15:00,1.56009,1.5602,1.55999,1.55999,399200008.0
2006-07-14 06:16:00,1.56012,1.56019,1.56003,1.56003,194699998.0
2006-07-14 06:17:00,1.56009,1.56038,1.56005,1.56021,174000001.0
2006-07-14 06:18:00,1.56023,1.56043,1.56013,1.56026,362100002.0
2006-07-14 06:19:00,1.56026,1.5604,1.56013,1.56029,313500001.0
2006-07-14 06:20:00,1.56032,1.56038,1.56021,1.56035,307600001.0
2006-07-14 06:21:00,1.56027,1.56045,1.56027,1.56039,274100002.0
2006-07-14 06:22:00,1.56033,1.5604,1.56015,1.5603,316000000.0
2006-07-14 06:23:00,1.56037,1.5604,1.5601,1.56025,476100000.0
2006-07-14 06:24:00,1.56023,1.5604,1.56016,1.5604,205900001.0
2006-07-14 06:25:00,1.56024,1.5604,1.5602,1.56032,287600005.0
2006-07-14 06:26:00,1.56042,1.56042,1.56007,1.56017,185500000.0
2006-07-14 06:27:00,1.5604,1.5604,1.56026,1.56034,193400000.0
2006-07-14 06:28:00,1.56034,1.5604,1.56011,1.56027,165700001.0
2006-07-14 06:29:00,1.56037,1.56044,1.56022,1.56034,261100001.0
2006-07-14 06:30:00,1.56032,1.56032,1.56019,1.56019,23200000.0
2006-07-14 06:31:00,1.56038,1.56038,1.56022,1.56022,69400000.0
2006-07-14 06:32:00,1.56032,1.56032,1.56017,1.56018,313100000.0
2006-07-14 06:33:00,1.56014,1.5603,1.56014,1.5603,150100000.0
2006-07-14 06:34:00,1.56028,1.56036,1.56017,1.56035,199900005.0
2006-07-14 06:35:00,1.56031,1.5604,1.56019,1.56023,242100001.0
2006-07-14 06:36:00,1.56037,1.56037,1.56015,1.56015,156200000.0
2006-07-14 06:37:00,1.56038,1.56056,1.5603,1.56042,250900000.0
2006-07-14 06:38:00,1.56056,1.56057,1.56037,1.56038,364200000.0
2006-07-14 06:39:00,1.56045,1.56053,1.56026,1.56026,381599998.0
2006-07-14 06:40:00,1.56027,1.56052,1.56022,1.56032,478699994.0
2006-07-14 06:41:00,1.56031,1.56038,1.56014,1.56028,389300004.0
2006-07-14 06:42:00,1.56026,1.56036,1.56018,1.56025,303799998.0
2006-07-14 06:43:00,1.56028,1.56046,1.5602,1.56046,173900002.0
2006-07-14 06:44:00,1.56029,1.56052,1.56,1.56026,295799999.0
2006-07-14 06:45:00,1.56031,1.56043,1.56026,1.5603,258899997.0
2006-07-14 06:46:00,1.56035,1.5604,1.56016,1.56016,178799999.0
2006-07-14 06:47:00,1.56025,1.56035,1.56025,1.56035,12800000.0
2006-07-14 06:48:00,1.56033,1.5604,1.56027,1.56029,352099997.0
2006-07-14 06:49:00,1.56016,1.5603,1.55985,1.55999,305599994.0
2006-07-14 06:50:00,1.56008,1.5603,1.55995,1.56015,373199998.0
2006-07-14 06:51:00,1.56022,1.56022,1.5601,1.5601,34300000.0
2006-07-14 06:52:00,1.5602,1.56022,1.56003,1.56018,368199998.0
2006-07-14 06:53:00,1.56015,1.56015,1.56,1.56011,123899999.0
2006-07-14 06:54:00,1.56001,1.56013,1.55983,1.55999,368000003.0
2006-07-14 06:55:00,1.56025,1.56025,1.56005,1.56014,389399999.0
2006-07-14 06:56:00,1.56001,1.5602,1.56001,1.56003,170300000.0
2006-07-14 06:57:00,1.56016,1.56018,1.55999,1.56004,258900005.0
2006-07-14 06:58:00,1.5602,1.5602,1.56015,1.56015,126300000.0
2006-07-14 06:59:00,1.56006,1.5602,1.56006,1.56017,229699998.0
2006-07-14 07:00:00,1.56013,1.5602,1.55996,1.56009,380100005.0
2006-07-14 07:01:00,1.56015,1.5602,1.56004,1.56013,306600003.0
2006-07-14 07:02:00,1.56015,1.56015,1.56005,1.56005,113300001.0
2006-07-14 07:03:00,1.56015,1.56023,1.56006,1.56012,232399998.0
2006-07-14 07:04:00,1.55994,1.5603,1.55994,1.5603,423600001.0
2006-07-14 07:05:00,1.56024,1.5603,1.56013,1.56023,223700000.0
2006-07-14 07:06:00,1.56005,1.5602,1.56005,1.5602,24000000.0
2006-07-14 07:07:00,1.56002,1.56022,1.56002,1.56016,117299998.0
2006-07-14 07:08:00,1.55995,1.5601,1.55995,1.5601,23200000.0
2006-07-14 07:09:00,1.56015,1.56022,1.55995,1.55995,260200003.0
2006-07-14 07:10:00,1.56004,1.56008,1.55988,1.55997,115899999.0
2006-07-14 07:11:00,1.55995,1.55995,1.55982,1.55982,140699999.0
2006-07-14 07:12:00,1.55976,1.56002,1.55976,1.56002,338000005.0
2006-07-14 07:13:00,1.55987,1.5601,1.55987,1.56003,203699998.0
2006-07-14 07:14:00,1.55965,1.56,1.55924,1.56,329600003.0
2006-07-14 07:15:00,1.56015,1.5602,1.55994,1.5602,412500003.0
2006-07-14 07:16:00,1.55996,1.56016,1.55996,1.56015,155900001.0
2006-07-14 07:17:00,1.56009,1.56015,1.56,1.56015,218900002.0
2006-07-14 07:18:00,1.56009,1.56023,1.55999,1.56005,230800000.0
2006-07-14 07:19:00,1.55999,1.56012,1.55999,1.56012,34300001.0
2006-07-14 07:20:00,1.56005,1.5603,1.56005,1.56011,304899995.0
2006-07-14 07:21:00,1.56016,1.56048,1.56016,1.56045,204600003.0
2006-07-14 07:22:00,1.56028,1.5605,1.56028,1.56042,379699999.0
2006-07-14 07:23:00,1.56015,1.5603,1.56015,1.5603,187000000.0
2006-07-14 07:24:00,1.56035,1.56035,1.56015,1.56015,366400004.0
2006-07-14 07:25:00,1.56014,1.5603,1.56014,1.5603,316700001.0
2006-07-14 07:26:00,1.56025,1.56035,1.56002,1.5603,414499998.0
2006-07-14 07:27:00,1.56023,1.56041,1.56017,1.56036,283799999.0
2006-07-14 07:28:00,1.56042,1.56042,1.5602,1.5602,239700002.0
2006-07-14 07:29:00,1.56027,1.5604,1.56023,1.56027,296699996.0
2006-07-14 07:30:00,1.56032,1.56053,1.56032,1.56052,257500002.0
2006-07-14 07:31:00,1.5605,1.56056,1.5604,1.5604,100900002.0
2006-07-14 07:32:00,1.56047,1.56055,1.56031,1.56045,334000003.0
2006-07-14 07:33:00,1.56038,1.56055,1.56029,1.56055,215799999.0
2006-07-14 07:34:00,1.5605,1.56053,1.56034,1.56039,318099999.0
2006-07-14 07:35:00,1.56037,1.56062,1.56037,1.56062,218999998.0
2006-07-14 07:36:00,1.56061,1.56069,1.5604,1.5604,346100001.0
2006-07-14 07:37:00,1.56051,1.56052,1.56031,1.56042,386100004.0
2006-07-14 07:38:00,1.56037,1.56048,1.56037,1.56048,89699998.0
2006-07-14 07:39:00,1.56048,1.56055,1.56042,1.5605,73400000.0
2006-07-14 07:40:00,1.56034,1.56063,1.56034,1.56063,259400001.0
2006-07-14 07:41:00,1.56045,1.56057,1.56012,1.5605,305700000.0
2006-07-14 07:42:00,1.56045,1.56056,1.56029,1.56052,215300001.0
2006-07-14 07:43:00,1.56035,1.5605,1.56028,1.5605,317799998.0
2006-07-14 07:44:00,1.5604,1.56052,1.56029,1.56052,120399997.0
2006-07-14 07:45:00,1.56045,1.56052,1.56025,1.56032,265100001.0
2006-07-14 07:46:00,1.56042,1.56043,1.56033,1.56033,83100000.0
2006-07-14 07:47:00,1.56048,1.56057,1.56039,1.56045,286800002.0
2006-07-14 07:48:00,1.56063,1.56068,1.5605,1.56054,183399997.0
2006-07-14 07:49:00,1.56048,1.56061,1.56038,1.56056,277100001.0
2006-07-14 07:50:00,1.56056,1.56069,1.56046,1.56059,310400000.0
2006-07-14 07:51:00,1.56059,1.56069,1.5604,1.5604,323000004.0
2006-07-14 07:52:00,1.56049,1.56063,1.56041,1.56059,360299998.0
2006-07-14 07:53:00,1.56049,1.56067,1.56043,1.56053,351800004.0
2006-07-14 07:54:00,1.56031,1.56064,1.56031,1.56064,207900000.0
2006-07-14 07:55:00,1.56064,1.56096,1.56064,1.56096,149400002.0
2006-07-14 07:56:00,1.56104,1.56113,1.56082,1.56098,333100004.0
2006-07-14 07:57:00,1.56095,1.56097,1.56067,1.56083,329299999.0
2006-07-14 07:58:00,1.56087,1.561,1.5608,1.56095,350000000.0
2006-07-14 07:59:00,1.56103,1.56114,1.56092,1.56092,262000001.0
2006-07-14 08:00:00,1.56093,1.56109,1.56083,1.56084,185299998.0
2006-07-14 08:01:00,1.56085,1.56094,1.56068,1.56086,543199995.0
2006-07-14 08:02:00,1.56092,1.56104,1.56075,1.56104,230499999.0
2006-07-14 08:03:00,1.5611,1.5611,1.56086,1.56093,223900004.0
2006-07-14 08:04:00,1.56097,1.56097,1.56084,1.56084,130199999.0
2006-07-14 08:05:00,1.56092,1.56098,1.56092,1.56098,80799999.0
2006-07-14 08:06:00,1.56075,1.56092,1.56052,1.56072,418400003.0
2006-07-14 08:07:00,1.56074,1.5609,1.5606,1.56085,426400000.0
2006-07-14 08:08:00,1.56056,1.56071,1.56053,1.56067,159900000.0
2006-07-14 08:09:00,1.56058,1.56072,1.56045,1.56056,299400000.0
2006-07-14 08:10:00,1.56027,1.5607,1.56027,1.5606,265900005.0
2006-07-14 08:11:00,1.56025,1.56046,1.56025,1.56046,138900003.0
2006-07-14 08:12:00,1.56037,1.56041,1.56017,1.56028,282600008.0
2006-07-14 08:13:00,1.56036,1.5605,1.56025,1.56036,403800000.0
2006-07-14 08:14:00,1.56035,1.56067,1.56035,1.56057,204100003.0
2006-07-14 08:15:00,1.5606,1.56074,1.56054,1.56066,397300000.0
2006-07-14 08:16:00,1.56062,1.5607,1.56044,1.56055,334900005.0
2006-07-14 08:17:00,1.56057,1.56058,1.56043,1.56058,48800000.0
2006-07-14 08:18:00,1.56071,1.56082,1.56071,1.56082,68299999.0
2006-07-14 08:19:00,1.56072,1.56085,1.56068,1.56079,320000006.0
2006-07-14 08:20:00,1.56079,1.56109,1.56078,1.56093,290699999.0
2006-07-14 08:21:00,1.56117,1.56125,1.56096,1.56115,340300004.0
2006-07-14 08:22:00,1.56085,1.56108,1.56067,1.56071,294300004.0
2006-07-14 08:23:00,1.56086,1.56107,1.56073,1.56073,404700000.0
2006-07-14 08:24:00,1.56101,1.56121,1.56091,1.56095,275000003.0
2006-07-14 08:25:00,1.5609,1.5611,1.56081,1.56088,328200000.0
2006-07-14 08:26:00,1.56076,1.56095,1.56071,1.56092,210100002.0
2006-07-14 08:27:00,1.56091,1.56116,1.56079,1.56115,217500000.0
2006-07-14 08:28:00,1.56114,1.56127,1.56102,1.56102,383200006.0
2006-07-14 08:29:00,1.56118,1.56124,1.56101,1.56111,435400007.0
2006-07-14 08:30:00,1.56113,1.56131,1.56102,1.56102,326399999.0
2006-07-14 08:31:00,1.56095,1.56121,1.56095,1.56113,352900003.0
2006-07-14 08:32:00,1.56106,1.56122,1.56105,1.56115,214799999.0
2006-07-14 08:33:00,1.56115,1.56123,1.56099,1.5611,252700001.0
2006-07-14 08:34:00,1.56095,1.5611,1.56095,1.5611,164799998.0
2006-07-14 08:35:00,1.56099,1.56116,1.56096,1.56107,163800000.0
2006-07-14 08:36:00,1.56105,1.56114,1.56096,1.56096,135599997.0
2006-07-14 08:37:00,1.561,1.56116,1.56096,1.56109,241599997.0
2006-07-14 08:38:00,1.56108,1.56116,1.56095,1.56095,181700001.0
2006-07-14 08:39:00,1.56117,1.56123,1.5611,1.56115,71999998.0
2006-07-14 08:40:00,1.56114,1.56123,1.56107,1.56113,272300004.0
2006-07-14 08:41:00,1.56119,1.56132,1.56112,1.56127,374400000.0
2006-07-14 08:42:00,1.56124,1.56124,1.56108,1.56111,440400000.0
2006-07-14 08:43:00,1.56114,1.56146,1.56113,1.56146,210700002.0
2006-07-14 08:44:00,1.5614,1.56155,1.56131,1.56153,301800002.0
2006-07-14 08:45:00,1.56145,1.56159,1.56106,1.56127,384099996.0
2006-07-14 08:46:00,1.56142,1.56146,1.56123,1.56142,262199999.0
2006-07-14 08:47:00,1.56129,1.56147,1.56121,1.56138,282300000.0
2006-07-14 08:48:00,1.56138,1.56141,1.5611,1.56129,165500000.0
2006-07-14 08:49:00,1.56106,1.56114,1.56092,1.56101,291700000.0
2006-07-14 08:50:00,1.56105,1.56117,1.561,1.56108,278900003.0
2006-07-14 08:51:00,1.56101,1.56124,1.56101,1.56108,294000003.0
2006-07-14 08:52:00,1.56127,1.56138,1.56124,1.56138,221300003.0
2006-07-14 08:53:00,1.56123,1.56138,1.56109,1.5613,335400004.0
2006-07-14 08:54:00,1.56117,1.56146,1.56117,1.56137,320199997.0
2006-07-14 08:55:00,1.56132,1.56132,1.56116,1.56116,43099999.0
2006-07-14 08:56:00,1.56104,1.56124,1.56101,1.56101,415899995.0
2006-07-14 08:57:00,1.5612,1.56132,1.56112,1.56117,288400001.0
2006-07-14 08:58:00,1.56104,1.56118,1.56094,1.56118,195500000.0
2006-07-14 08:59:00,1.56112,1.56122,1.56097,1.56097,341700004.0
2006-07-14 09:00:00,1.56104,1.5612,1.56092,1.56112,284500000.0
2006-07-14 09:01:00,1.56124,1.5614,1.56113,1.5614,247299997.0
2006-07-14 09:02:00,1.56129,1.56142,1.56129,1.56137,361799991.0
2006-07-14 09:03:00,1.56145,1.56168,1.56145,1.56164,205400003.0
2006-07-14 09:04:00,1.56147,1.56169,1.56147,1.56154,264400003.0
2006-07-14 09:05:00,1.56145,1.56155,1.56123,1.56145,243999996.0
2006-07-14 09:06:00,1.56154,1.56162,1.56134,1.56134,392900005.0
2006-07-14 09:07:00,1.56147,1.56151,1.56125,1.56128,455700000.0
2006-07-14 09:08:00,1.56141,1.56141,1.56129,1.56129,92800001.0
2006-07-14 09:09:00,1.56135,1.56138,1.5612,1.5612,401799998.0
2006-07-14 09:10:00,1.56119,1.56119,1.56107,1.56107,115999997.0
2006-07-14 09:11:00,1.56113,1.56129,1.56104,1.56114,222100001.0
2006-07-14 09:12:00,1.56113,1.56131,1.56113,1.56123,217600001.0
2006-07-14 09:13:00,1.5612,1.56127,1.56106,1.56106,324300001.0
2006-07-14 09:14:00,1.56124,1.56129,1.56111,1.56115,247800003.0
2006-07-14 09:15:00,1.56124,1.56128,1.56107,1.56111,430000005.0
2006-07-14 09:16:00,1.56107,1.56133,1.56105,1.56113,445300004.0
2006-07-14 09:17:00,1.56138,1.56138,1.56122,1.56122,271800001.0
2006-07-14 09:18:00,1.56138,1.56148,1.56123,1.56142,401899997.0
2006-07-14 09:19:00,1.56132,1.56145,1.56125,1.56137,278400005.0
2006-07-14 09:20:00,1.56143,1.56155,1.56127,1.56142,323100000.0
2006-07-14 09:21:00,1.56148,1.56148,1.56128,1.56131,170800002.0
2006-07-14 09:22:00,1.56148,1.56158,1.56141,1.5615,152600003.0
2006-07-14 09:23:00,1.56145,1.56155,1.56135,1.56155,216099999.0
2006-07-14 09:24:00,1.56153,1.56166,1.56142,1.56153,427500002.0
2006-07-14 09:25:00,1.56142,1.56157,1.56137,1.5615,169600000.0
2006-07-14 09:26:00,1.56139,1.56149,1.56125,1.56132,193099998.0
2006-07-14 09:27:00,1.56146,1.56152,1.56122,1.56145,394900004.0
2006-07-14 09:28:00,1.56147,1.56157,1.5613,1.56142,382400000.0
2006-07-14 09:29:00,1.56145,1.56147,1.56125,1.56133,311400000.0
2006-07-14 09:30:00,1.5615,1.56154,1.56134,1.56154,269999998.0
2006-07-14 09:31:00,1.56146,1.56154,1.56133,1.56133,331000000.0
2006-07-14 09:32:00,1.56156,1.56158,1.56135,1.56138,397500001.0
2006-07-14 09:33:00,1.56142,1.5615,1.5613,1.56145,309500003.0
2006-07-14 09:34:00,1.56147,1.56147,1.56129,1.56129,204500004.0
2006-07-14 09:35:00,1.56148,1.56156,1.56135,1.56149,205099999.0
2006-07-14 09:36:00,1.56144,1.56165,1.56144,1.56153,164199999.0
2006-07-14 09:37:00,1.56165,1.56178,1.56158,1.56175,154199999.0
2006-07-14 09:38:00,1.56181,1.56192,1.56164,1.56174,238200002.0
2006-07-14 09:39:00,1.56168,1.5618,1.56156,1.56178,248500002.0
2006-07-14 09:40:00,1.56174,1.56183,1.56165,1.56169,334000002.0
2006-07-14 09:41:00,1.56173,1.5618,1.56164,1.56175,297000002.0
2006-07-14 09:42:00,1.56179,1.56185,1.56153,1.56166,424800004.0
2006-07-14 09:43:00,1.5616,1.56171,1.56149,1.56158,380899993.0
2006-07-14 09:44:00,1.56145,1.56161,1.56132,1.56147,372000001.0
2006-07-14 09:45:00,1.56142,1.56165,1.5614,1.56165,303400001.0
2006-07-14 09:46:00,1.56163,1.56168,1.56162,1.56167,108900001.0
2006-07-14 09:47:00,1.56157,1.56172,1.56154,1.56162,277400002.0
2006-07-14 09:48:00,1.56154,1.56176,1.56154,1.56173,455599997.0
2006-07-14 09:49:00,1.56173,1.56173,1.56155,1.5617,194600002.0
2006-07-14 09:50:00,1.56167,1.56168,1.56142,1.5616,246399999.0
2006-07-14 09:51:00,1.56172,1.56174,1.56144,1.56144,291900007.0
2006-07-14 09:52:00,1.56151,1.56166,1.56148,1.56148,448999998.0
2006-07-14 09:53:00,1.56155,1.56168,1.56144,1.56155,399399998.0
2006-07-14 09:54:00,1.56162,1.5617,1.56145,1.56145,323600004.0
2006-07-14 09:55:00,1.5615,1.56171,1.56133,1.56162,380700001.0
2006-07-14 09:56:00,1.56146,1.56164,1.56146,1.56162,192700001.0
2006-07-14 09:57:00,1.5616,1.56173,1.56153,1.5616,236700005.0
2006-07-14 09:58:00,1.56149,1.5616,1.56149,1.5616,116599999.0
2006-07-14 09:59:00,1.56156,1.56157,1.56133,1.56133,354500002.0
2006-07-14 10:00:00,1.56133,1.56144,1.56123,1.5613,160300000.0
2006-07-14 10:01:00,1.56157,1.56157,1.56136,1.56146,347599997.0
2006-07-14 10:02:00,1.56145,1.56156,1.5613,1.5614,287600002.0
2006-07-14 10:03:00,1.56143,1.56159,1.56142,1.56142,353900006.0
2006-07-14 10:04:00,1.56143,1.5616,1.56133,1.5615,326900002.0
2006-07-14 10:05:00,1.56148,1.56163,1.56132,1.5615,464000003.0
2006-07-14 10:06:00,1.56143,1.56155,1.56135,1.56135,326100001.0
2006-07-14 10:07:00,1.5615,1.56156,1.56131,1.5614,347800000.0
2006-07-14 10:08:00,1.56126,1.5615,1.56126,1.56148,526700004.0
2006-07-14 10:09:00,1.5614,1.56151,1.56125,1.56135,350100001.0
2006-07-14 10:10:00,1.56136,1.56151,1.56127,1.56132,236800001.0
2006-07-14 10:11:00,1.56137,1.56149,1.56132,1.56132,275000001.0
2006-07-14 10:12:00,1.56142,1.56157,1.56133,1.56148,258900003.0
2006-07-14 10:13:00,1.56156,1.56156,1.56142,1.56142,76599997.0
2006-07-14 10:14:00,1.56142,1.5615,1.56127,1.5615,170600001.0
2006-07-14 10:15:00,1.56152,1.56154,1.56144,1.56154,199000000.0
2006-07-14 10:16:00,1.56159,1.5616,1.56137,1.56141,230600003.0
2006-07-14 10:17:00,1.56155,1.5616,1.56131,1.56131,336900000.0
2006-07-14 10:18:00,1.5614,1.56156,1.56136,1.56156,182199997.0
2006-07-14 10:19:00,1.56153,1.56153,1.56131,1.56134,266700003.0
2006-07-14 10:20:00,1.56145,1.56155,1.56138,1.5614,228000000.0
2006-07-14 10:21:00,1.56144,1.56151,1.56128,1.56128,265100002.0
2006-07-14 10:22:00,1.56142,1.56148,1.56124,1.56129,329100005.0
2006-07-14 10:23:00,1.56139,1.56147,1.56118,1.56139,183700000.0
2006-07-14 10:24:00,1.56136,1.56145,1.56121,1.56145,448500001.0
2006-07-14 10:25:00,1.56142,1.56142,1.56103,1.56103,363400000.0
2006-07-14 10:26:00,1.56135,1.56146,1.56127,1.56136,252300001.0
2006-07-14 10:27:00,1.56137,1.56144,1.56127,1.56131,282999994.0
2006-07-14 10:28:00,1.56123,1.56132,1.5611,1.56128,211100001.0
2006-07-14 10:29:00,1.56128,1.56149,1.56112,1.56139,310200001.0
2006-07-14 10:30:00,1.56152,1.56154,1.56129,1.56137,265599997.0
2006-07-14 10:31:00,1.56137,1.56153,1.5613,1.56148,322099999.0
2006-07-14 10:32:00,1.56151,1.56157,1.56131,1.56131,192599999.0
2006-07-14 10:33:00,1.56147,1.56156,1.56128,1.56131,213500004.0
2006-07-14 10:34:00,1.56148,1.56153,1.56131,1.56131,154500002.0
2006-07-14 10:35:00,1.56141,1.56152,1.56125,1.5614,306200000.0
2006-07-14 10:36:00,1.56145,1.5615,1.56136,1.56144,303800001.0
2006-07-14 10:37:00,1.56152,1.56152,1.56129,1.56132,366000000.0
2006-07-14 10:38:00,1.56142,1.56151,1.56134,1.56134,256300001.0
2006-07-14 10:39:00,1.5614,1.56148,1.5613,1.56141,324700001.0
2006-07-14 10:40:00,1.5614,1.5615,1.56125,1.56141,218700003.0
2006-07-14 10:41:00,1.56134,1.56154,1.56127,1.56142,418800000.0
2006-07-14 10:42:00,1.5614,1.56151,1.56128,1.56136,203300002.0
2006-07-14 10:43:00,1.56148,1.56158,1.56112,1.56155,377399999.0
2006-07-14 10:44:00,1.56157,1.56161,1.56138,1.56138,222699999.0
2006-07-14 10:45:00,1.5615,1.56163,1.56141,1.56147,225000002.0
2006-07-14 10:46:00,1.56153,1.56171,1.56143,1.56161,300499999.0
2006-07-14 10:47:00,1.56168,1.56168,1.56145,1.56145,276900001.0
2006-07-14 10:48:00,1.56172,1.56172,1.56156,1.56156,126700000.0
2006-07-14 10:49:00,1.56153,1.56154,1.56138,1.56143,309700000.0
2006-07-14 10:50:00,1.56135,1.56155,1.56135,1.56155,122100000.0
2006-07-14 10:51:00,1.56129,1.5616,1.56129,1.5616,401599999.0
2006-07-14 10:52:00,1.56154,1.56159,1.56135,1.56153,275499996.0
2006-07-14 10:53:00,1.56158,1.5616,1.56144,1.56153,201699996.0
2006-07-14 10:54:00,1.56156,1.56166,1.56148,1.5615,326299998.0
2006-07-14 10:55:00,1.56147,1.56177,1.56147,1.56173,424700003.0
2006-07-14 10:56:00,1.56174,1.56187,1.56162,1.56172,318599998.0
2006-07-14 10:57:00,1.56162,1.56182,1.56157,1.56182,324899998.0
2006-07-14 10:58:00,1.5617,1.56177,1.56159,1.56169,210000002.0
2006-07-14 10:59:00,1.56166,1.56177,1.56159,1.56171,157300004.0
2006-07-14 11:00:00,1.5618,1.5618,1.56155,1.56155,204700001.0
2006-07-14 11:01:00,1.56175,1.56185,1.56163,1.56174,287099994.0
2006-07-14 11:02:00,1.56175,1.56182,1.56169,1.56182,142200004.0
2006-07-14 11:03:00,1.56175,1.56186,1.56168,1.56178,198300005.0
2006-07-14 11:04:00,1.56185,1.56185,1.56143,1.56165,444200002.0
2006-07-14 11:05:00,1.5618,1.56189,1.56168,1.56181,213400003.0
2006-07-14 11:06:00,1.56175,1.56194,1.56169,1.56178,411000007.0
2006-07-14 11:07:00,1.56176,1.56189,1.56168,1.56173,229300000.0
2006-07-14 11:08:00,1.56185,1.56188,1.56172,1.56188,202299997.0
2006-07-14 11:09:00,1.56185,1.5619,1.56168,1.56182,178499996.0
2006-07-14 11:10:00,1.5617,1.56182,1.56159,1.56174,229300001.0
2006-07-14 11:11:00,1.56173,1.5618,1.56167,1.56175,115800000.0
2006-07-14 11:12:00,1.56167,1.56182,1.56163,1.56175,274799998.0
2006-07-14 11:13:00,1.56166,1.56182,1.56158,1.56182,327799999.0
2006-07-14 11:14:00,1.56167,1.56184,1.56161,1.56179,264600001.0
2006-07-14 11:15:00,1.56176,1.56182,1.56159,1.56174,255600001.0
2006-07-14 11:16:00,1.56164,1.56165,1.56134,1.56134,235800001.0
2006-07-14 11:17:00,1.56126,1.56148,1.56124,1.56132,220900001.0
2006-07-14 11:18:00,1.56122,1.56142,1.56122,1.56142,342100000.0
2006-07-14 11:19:00,1.5613,1.56148,1.56126,1.56148,209400003.0
2006-07-14 11:20:00,1.56135,1.56145,1.56124,1.56134,468799999.0
2006-07-14 11:21:00,1.56128,1.56135,1.56117,1.56129,365300004.0
2006-07-14 11:22:00,1.56094,1.56119,1.56094,1.56112,323000004.0
2006-07-14 11:23:00,1.56103,1.56116,1.56088,1.56116,417999994.0
2006-07-14 11:24:00,1.56106,1.56118,1.56094,1.56102,486100001.0
2006-07-14 11:25:00,1.56112,1.56116,1.56077,1.56106,284100001.0
2006-07-14 11:26:00,1.56116,1.56122,1.56095,1.56106,239200000.0
2006-07-14 11:27:00,1.56103,1.56105,1.56091,1.56097,377199995.0
2006-07-14 11:28:00,1.56072,1.56088,1.5605,1.56055,198599999.0
2006-07-14 11:29:00,1.5605,1.56068,1.56045,1.56058,322899994.0
2006-07-14 11:30:00,1.56066,1.56076,1.56055,1.56059,306500001.0
2006-07-14 11:31:00,1.5607,1.56097,1.5607,1.56097,392199998.0
2006-07-14 11:32:00,1.56094,1.5613,1.56092,1.56128,369700005.0
2006-07-14 11:33:00,1.56129,1.56148,1.56125,1.56148,390000003.0
2006-07-14 11:34:00,1.56148,1.56154,1.5613,1.56141,417099997.0
2006-07-14 11:35:00,1.56152,1.56152,1.56129,1.56132,264900002.0
2006-07-14 11:36:00,1.56142,1.56145,1.56127,1.56135,370700008.0
2006-07-14 11:37:00,1.5614,1.56141,1.56125,1.56125,284399996.0
2006-07-14 11:38:00,1.56139,1.56146,1.56129,1.56139,333200004.0
2006-07-14 11:39:00,1.5614,1.56151,1.56126,1.56138,321300000.0
2006-07-14 11:40:00,1.56131,1.56156,1.56131,1.56156,246499999.0
2006-07-14 11:41:00,1.5615,1.56157,1.56125,1.5615,434100000.0
2006-07-14 11:42:00,1.56147,1.56155,1.56131,1.56143,187699998.0
2006-07-14 11:43:00,1.56135,1.56137,1.561,1.561,210700000.0
2006-07-14 11:44:00,1.56105,1.56113,1.56091,1.561,282000001.0
2006-07-14 11:45:00,1.56101,1.5612,1.56097,1.56118,280800000.0
2006-07-14 11:46:00,1.56112,1.56128,1.56109,1.56111,309900001.0
2006-07-14 11:47:00,1.56107,1.56121,1.56096,1.56107,263000004.0
2006-07-14 11:48:00,1.56115,1.56125,1.56104,1.56105,164600000.0
2006-07-14 11:49:00,1.56096,1.5612,1.56096,1.56098,259099998.0
2006-07-14 11:50:00,1.56108,1.5612,1.56108,1.56117,445600003.0
2006-07-14 11:51:00,1.56116,1.56121,1.56097,1.56108,398199999.0
2006-07-14 11:52:00,1.56101,1.56131,1.56101,1.5613,274300000.0
2006-07-14 11:53:00,1.56121,1.56133,1.56116,1.56132,307000006.0
2006-07-14 11:54:00,1.5613,1.5613,1.56103,1.56103,250800002.0
2006-07-14 11:55:00,1.56103,1.5613,1.56103,1.56125,374400001.0
2006-07-14 11:56:00,1.56122,1.5613,1.56105,1.56122,361699997.0
2006-07-14 11:57:00,1.56109,1.5613,1.56109,1.5613,285200003.0
2006-07-14 11:58:00,1.5612,1.5613,1.56104,1.56125,191500000.0
2006-07-14 11:59:00,1.56116,1.56133,1.56113,1.56125,256400001.0
2006-07-14 12:00:00,1.56128,1.56128,1.56099,1.56099,288800002.0
2006-07-14 12:01:00,1.56102,1.5613,1.56102,1.56115,406700002.0
2006-07-14 12:02:00,1.56115,1.56122,1.56104,1.56116,391400001.0
2006-07-14 12:03:00,1.56106,1.5612,1.5609,1.5612,429100002.0
2006-07-14 12:04:00,1.56113,1.5612,1.56107,1.56115,73500002.0
2006-07-14 12:05:00,1.56114,1.5612,1.56105,1.56117,142400000.0
2006-07-14 12:06:00,1.56125,1.56131,1.56109,1.56127,288000001.0
2006-07-14 12:07:00,1.5613,1.56138,1.56118,1.56118,185800000.0
2006-07-14 12:08:00,1.56152,1.56162,1.56136,1.56143,338500002.0
2006-07-14 12:09:00,1.56144,1.56157,1.56136,1.56144,188900002.0
2006-07-14 12:10:00,1.56153,1.56156,1.56132,1.56132,232499999.0
2006-07-14 12:11:00,1.56157,1.5616,1.56133,1.56146,310300003.0
2006-07-14 12:12:00,1.56138,1.5615,1.56111,1.56121,214800001.0
2006-07-14 12:13:00,1.56121,1.56142,1.56121,1.56142,212999999.0
2006-07-14 12:14:00,1.56139,1.56141,1.56125,1.56126,227200002.0
2006-07-14 12:15:00,1.56132,1.5614,1.56121,1.5614,275200000.0
2006-07-14 12:16:00,1.56127,1.56161,1.56127,1.56155,276199998.0
2006-07-14 12:17:00,1.56152,1.5616,1.56145,1.5616,226599998.0
2006-07-14 12:18:00,1.56154,1.5616,1.56126,1.56126,324100004.0
2006-07-14 12:19:00,1.56132,1.56146,1.56132,1.56146,36000001.0
2006-07-14 12:20:00,1.56128,1.56151,1.56128,1.56132,385300004.0
2006-07-14 12:21:00,1.56129,1.5615,1.56129,1.5615,99000000.0
2006-07-14 12:22:00,1.56133,1.5615,1.56126,1.5615,266699999.0
2006-07-14 12:23:00,1.56146,1.56147,1.56121,1.56121,192900001.0
2006-07-14 12:24:00,1.56135,1.56147,1.56135,1.56143,183000002.0
2006-07-14 12:25:00,1.56134,1.56145,1.56122,1.56134,511199999.0
2006-07-14 12:26:00,1.56133,1.56139,1.5612,1.56135,338999999.0
2006-07-14 12:27:00,1.56123,1.56135,1.56116,1.56135,281800002.0
2006-07-14 12:28:00,1.56126,1.56143,1.5611,1.56129,146300000.0
2006-07-14 12:29:00,1.56133,1.56137,1.56113,1.56113,223100001.0
2006-07-14 12:30:00,1.56117,1.56131,1.56104,1.56123,258200000.0
2006-07-14 12:31:00,1.56128,1.56128,1.56105,1.5612,315800000.0
2006-07-14 12:32:00,1.56131,1.56132,1.56115,1.56116,422699996.0
2006-07-14 12:33:00,1.56127,1.56141,1.56127,1.56141,62800000.0
2006-07-14 12:34:00,1.56146,1.5615,1.5613,1.5615,230800002.0
2006-07-14 12:35:00,1.56148,1.56148,1.56135,1.56135,62300001.0
2006-07-14 12:36:00,1.56131,1.56142,1.56123,1.56135,71599999.0
2006-07-14 12:37:00,1.56135,1.56136,1.56116,1.56128,291700000.0
2006-07-14 12:38:00,1.56128,1.56132,1.56104,1.56104,304399998.0
2006-07-14 12:39:00,1.56105,1.56119,1.56099,1.56111,258799999.0
2006-07-14 12:40:00,1.56115,1.56118,1.56089,1.56093,389400003.0
2006-07-14 12:41:00,1.56098,1.56111,1.56086,1.561,342000000.0
2006-07-14 12:42:00,1.56105,1.56115,1.56087,1.56091,218700001.0
2006-07-14 12:43:00,1.56098,1.56102,1.56075,1.56087,354000005.0
2006-07-14 12:44:00,1.56083,1.56114,1.56083,1.56114,56000000.0
2006-07-14 12:45:00,1.56113,1.56115,1.56093,1.56093,107800000.0
2006-07-14 12:46:00,1.56089,1.561,1.56077,1.56097,221099999.0
2006-07-14 12:47:00,1.56089,1.56095,1.56072,1.56095,358100006.0
2006-07-14 12:48:00,1.56088,1.56097,1.56071,1.56089,277100003.0
2006-07-14 12:49:00,1.56087,1.56098,1.56081,1.56082,274300003.0
2006-07-14 12:50:00,1.56083,1.5609,1.56067,1.56067,177800002.0
2006-07-14 12:51:00,1.5609,1.5609,1.56076,1.5608,296799998.0
2006-07-14 12:52:00,1.56072,1.56099,1.56046,1.56082,372100004.0
2006-07-14 12:53:00,1.56095,1.56108,1.56072,1.56099,245500001.0
2006-07-14 12:54:00,1.56094,1.56105,1.56093,1.56099,266000002.0
2006-07-14 12:55:00,1.56098,1.56105,1.56077,1.56093,328700004.0
2006-07-14 12:56:00,1.56069,1.56104,1.56069,1.561,343800003.0
2006-07-14 12:57:00,1.56095,1.56104,1.56083,1.56094,243899999.0
2006-07-14 12:58:00,1.56093,1.56097,1.5608,1.56084,233100000.0
2006-07-14 12:59:00,1.56088,1.56103,1.56077,1.56088,247199997.0
2006-07-14 13:00:00,1.5608,1.56091,1.56061,1.56074,287200000.0
2006-07-14 13:01:00,1.56074,1.56083,1.56059,1.56059,268499998.0
2006-07-14 13:02:00,1.5607,1.56077,1.5605,1.56063,138300000.0
2006-07-14 13:03:00,1.5607,1.56075,1.56053,1.56068,218299999.0
2006-07-14 13:04:00,1.5605,1.56073,1.56045,1.56068,225400005.0
2006-07-14 13:05:00,1.5607,1.5607,1.56045,1.56048,266500000.0
2006-07-14 13:06:00,1.56043,1.5607,1.56043,1.56067,202200001.0
2006-07-14 13:07:00,1.5606,1.56082,1.56054,1.56068,377799998.0
2006-07-14 13:08:00,1.56075,1.56077,1.56051,1.56051,167700000.0
2006-07-14 13:09:00,1.56061,1.56068,1.56054,1.56062,116199998.0
2006-07-14 13:10:00,1.56055,1.56069,1.56043,1.56053,161499999.0
2006-07-14 13:11:00,1.56051,1.56061,1.5604,1.56047,61700000.0
2006-07-14 13:12:00,1.56043,1.56054,1.56029,1.56053,366500001.0
2006-07-14 13:13:00,1.56034,1.56051,1.56031,1.56033,236100002.0
2006-07-14 13:14:00,1.56032,1.56045,1.56028,1.56038,225999999.0
2006-07-14 13:15:00,1.56043,1.5606,1.56035,1.56039,278299998.0
2006-07-14 13:16:00,1.5604,1.56057,1.56033,1.56048,323500005.0
2006-07-14 13:17:00,1.56045,1.56058,1.56045,1.56058,104700000.0
2006-07-14 13:18:00,1.56049,1.56063,1.56037,1.56037,327200002.0
2006-07-14 13:19:00,1.56048,1.56064,1.56044,1.56049,156599998.0
2006-07-14 13:20:00,1.56062,1.56066,1.56051,1.56051,252300001.0
2006-07-14 13:21:00,1.56065,1.56067,1.56049,1.56049,218200002.0
2006-07-14 13:22:00,1.56047,1.5606,1.56041,1.56054,216699999.0
2006-07-14 13:23:00,1.56052,1.5606,1.5603,1.56048,289700002.0
2006-07-14 13:24:00,1.56035,1.5606,1.56032,1.5606,325900004.0
2006-07-14 13:25:00,1.56054,1.56062,1.56028,1.56055,483600004.0
2006-07-14 13:26:00,1.56058,1.56065,1.56033,1.56033,265799998.0
2006-07-14 13:27:00,1.56053,1.56067,1.56042,1.56048,246799999.0
2006-07-14 13:28:00,1.56037,1.56067,1.56037,1.56067,183499999.0
2006-07-14 13:29:00,1.56042,1.56058,1.56042,1.5605,234199999.0
2006-07-14 13:30:00,1.56046,1.56068,1.56039,1.56061,270700004.0
2006-07-14 13:31:00,1.56059,1.56068,1.56045,1.56063,292700001.0
2006-07-14 13:32:00,1.56067,1.56095,1.56067,1.56088,339300002.0
2006-07-14 13:33:00,1.56071,1.56096,1.56071,1.56079,220099996.0
2006-07-14 13:34:00,1.56085,1.56085,1.56057,1.56063,293899998.0
2006-07-14 13:35:00,1.56081,1.56094,1.56067,1.56068,366799997.0
2006-07-14 13:36:00,1.56082,1.56089,1.56066,1.56071,268300000.0
2006-07-14 13:37:00,1.5608,1.5608,1.56059,1.56065,162699998.0
2006-07-14 13:38:00,1.56067,1.56074,1.56056,1.56062,293999996.0
2006-07-14 13:39:00,1.56067,1.56067,1.56045,1.56053,90499998.0
2006-07-14 13:40:00,1.56062,1.56065,1.56044,1.56048,350999996.0
2006-07-14 13:41:00,1.56052,1.56064,1.56039,1.56064,211700001.0
2006-07-14 13:42:00,1.56047,1.56058,1.56038,1.56045,261200002.0
2006-07-14 13:43:00,1.56055,1.56063,1.56046,1.56061,321000003.0
2006-07-14 13:44:00,1.56067,1.56082,1.56052,1.56069,313300004.0
2006-07-14 13:45:00,1.56075,1.56082,1.56065,1.56069,144700001.0
2006-07-14 13:46:00,1.56086,1.56086,1.56061,1.56061,378899998.0
2006-07-14 13:47:00,1.56055,1.56079,1.56049,1.56064,356200001.0
2006-07-14 13:48:00,1.5607,1.5607,1.56038,1.56045,297000000.0
2006-07-14 13:49:00,1.56037,1.56058,1.56037,1.56044,278400003.0
2006-07-14 13:50:00,1.56042,1.56056,1.56037,1.56049,270699998.0
2006-07-14 13:51:00,1.56049,1.56064,1.56036,1.56045,489500003.0
2006-07-14 13:52:00,1.56056,1.56056,1.56033,1.56035,104800000.0
2006-07-14 13:53:00,1.56047,1.56048,1.56031,1.56031,263600001.0
2006-07-14 13:54:00,1.5605,1.5605,1.56025,1.56042,414700003.0
2006-07-14 13:55:00,1.56048,1.56048,1.56028,1.56032,292800000.0
2006-07-14 13:56:00,1.5604,1.56048,1.56022,1.56042,245200000.0
2006-07-14 13:57:00,1.56032,1.56036,1.56021,1.56021,355000002.0
2006-07-14 13:58:00,1.56025,1.56036,1.56015,1.56023,205600002.0
2006-07-14 13:59:00,1.56018,1.56047,1.56018,1.56047,227899999.0
2006-07-14 14:00:00,1.56039,1.56047,1.56029,1.56047,222100000.0
2006-07-14 14:01:00,1.56039,1.56054,1.56028,1.56042,281299999.0
2006-07-14 14:02:00,1.5605,1.5605,1.5603,1.5604,326100001.0
2006-07-14 14:03:00,1.56024,1.56048,1.56001,1.56027,306300000.0
2006-07-14 14:04:00,1.56024,1.56038,1.56016,1.56038,139499999.0
2006-07-14 14:05:00,1.56045,1.56045,1.5604,1.5604,50400000.0
2006-07-14 14:06:00,1.56039,1.56047,1.56024,1.56039,323800004.0
2006-07-14 14:07:00,1.56025,1.56037,1.56015,1.56037,246800001.0
2006-07-14 14:08:00,1.56037,1.56042,1.56023,1.56023,272599998.0
2006-07-14 14:09:00,1.56038,1.56047,1.56019,1.5602,314600001.0
2006-07-14 14:10:00,1.56038,1.56044,1.56027,1.56028,438500001.0
2006-07-14 14:11:00,1.56042,1.56061,1.56042,1.5605,214099997.0
2006-07-14 14:12:00,1.56038,1.56066,1.56037,1.56063,291000002.0
2006-07-14 14:13:00,1.56063,1.56071,1.56037,1.56055,168100002.0
2006-07-14 14:14:00,1.56048,1.56049,1.56026,1.56027,286299998.0
2006-07-14 14:15:00,1.56038,1.56056,1.56032,1.56056,436000004.0
2006-07-14 14:16:00,1.56049,1.56053,1.56036,1.5605,190300000.0
2006-07-14 14:17:00,1.56055,1.5606,1.56037,1.56045,293700000.0
2006-07-14 14:18:00,1.56045,1.56056,1.56037,1.5604,279499997.0
2006-07-14 14:19:00,1.56044,1.56052,1.56031,1.56045,364300000.0
2006-07-14 14:20:00,1.56037,1.56051,1.56027,1.56049,382800000.0
2006-07-14 14:21:00,1.56036,1.56056,1.56031,1.56037,233600000.0
2006-07-14 14:22:00,1.5604,1.5606,1.5604,1.56055,371900003.0
2006-07-14 14:23:00,1.56058,1.56058,1.56028,1.56028,484600002.0
2006-07-14 14:24:00,1.56041,1.56054,1.56027,1.56035,314400001.0
2006-07-14 14:25:00,1.56037,1.56051,1.56026,1.56039,228400001.0
2006-07-14 14:26:00,1.56043,1.56052,1.56019,1.5604,157199998.0
2006-07-14 14:27:00,1.56058,1.56068,1.56034,1.56057,323100005.0
2006-07-14 14:28:00,1.56054,1.56062,1.56037,1.56047,377899999.0
2006-07-14 14:29:00,1.56045,1.56069,1.56035,1.56069,204699999.0
2006-07-14 14:30:00,1.56058,1.56066,1.56026,1.56042,324600002.0
2006-07-14 14:31:00,1.56066,1.56088,1.5606,1.56086,260200001.0
2006-07-14 14:32:00,1.56096,1.56109,1.56062,1.56099,560700002.0
2006-07-14 14:33:00,1.56094,1.56107,1.56087,1.56094,227099995.0
2006-07-14 14:34:00,1.56068,1.56088,1.56055,1.56058,418499999.0
2006-07-14 14:35:00,1.56073,1.56084,1.56045,1.56045,254799998.0
2006-07-14 14:36:00,1.56075,1.56081,1.56059,1.5608,379300003.0
2006-07-14 14:37:00,1.56083,1.56083,1.56065,1.56065,342799998.0
2006-07-14 14:38:00,1.56086,1.56096,1.56074,1.56084,189200001.0
2006-07-14 14:39:00,1.56086,1.56093,1.56076,1.56081,294600004.0
2006-07-14 14:40:00,1.5608,1.56102,1.56075,1.56092,239200000.0
2006-07-14 14:41:00,1.56075,1.56091,1.56065,1.56085,228000003.0
2006-07-14 14:42:00,1.56092,1.56092,1.56053,1.56073,386700002.0
2006-07-14 14:43:00,1.56073,1.56078,1.56049,1.56069,366200005.0
2006-07-14 14:44:00,1.56073,1.56074,1.56054,1.56054,170300000.0
2006-07-14 14:45:00,1.56058,1.56085,1.56058,1.56076,339300000.0
2006-07-14 14:46:00,1.56065,1.56082,1.5606,1.5608,372200001.0
2006-07-14 14:47:00,1.56071,1.56086,1.56046,1.56062,429999999.0
2006-07-14 14:48:00,1.56061,1.56074,1.56049,1.56066,297999999.0
2006-07-14 14:49:00,1.56067,1.56074,1.5605,1.56067,372100003.0
2006-07-14 14:50:00,1.56063,1.56076,1.56049,1.56076,215799998.0
2006-07-14 14:51:00,1.56066,1.56079,1.56043,1.56078,380900008.0
2006-07-14 14:52:00,1.56087,1.5609,1.56073,1.56075,311600000.0
2006-07-14 14:53:00,1.56082,1.56089,1.5606,1.5606,426200008.0
2006-07-14 14:54:00,1.56097,1.56107,1.56093,1.56107,190000000.0
2006-07-14 14:55:00,1.56098,1.56121,1.56088,1.56106,185200004.0
2006-07-14 14:56:00,1.56116,1.5613,1.56107,1.56114,244200000.0
2006-07-14 14:57:00,1.56123,1.5615,1.56123,1.56138,341699998.0
2006-07-14 14:58:00,1.56133,1.56153,1.56115,1.56115,315499998.0
2006-07-14 14:59:00,1.56119,1.56138,1.56103,1.56124,401000002.0
2006-07-14 15:00:00,1.56137,1.56145,1.56125,1.56131,347800003.0
2006-07-14 15:01:00,1.56139,1.56165,1.56134,1.56157,316400004.0
2006-07-14 15:02:00,1.56163,1.56176,1.56145,1.56167,399600006.0
2006-07-14 15:03:00,1.56164,1.56196,1.56164,1.56188,344100004.0
2006-07-14 15:04:00,1.5619,1.56211,1.56184,1.56192,260800000.0
2006-07-14 15:05:00,1.56184,1.56196,1.56163,1.56193,280800003.0
2006-07-14 15:06:00,1.56189,1.56195,1.56167,1.56176,633400008.0
2006-07-14 15:07:00,1.5617,1.56177,1.56154,1.5617,414299999.0
2006-07-14 15:08:00,1.56174,1.56183,1.5614,1.5614,244399999.0
2006-07-14 15:09:00,1.56159,1.56177,1.5615,1.56174,280800004.0
2006-07-14 15:10:00,1.56162,1.56185,1.56158,1.56175,318600001.0
2006-07-14 15:11:00,1.56177,1.56191,1.56162,1.56186,455500002.0
2006-07-14 15:12:00,1.56187,1.56217,1.56183,1.56214,187700000.0
2006-07-14 15:13:00,1.56217,1.56245,1.56217,1.56228,384100005.0
2006-07-14 15:14:00,1.56221,1.56232,1.56214,1.56214,322699998.0
2006-07-14 15:15:00,1.56212,1.56232,1.56209,1.56224,366400000.0
2006-07-14 15:16:00,1.56218,1.56233,1.56209,1.56223,400799999.0
2006-07-14 15:17:00,1.56229,1.56236,1.56196,1.56213,395400002.0
2006-07-14 15:18:00,1.56212,1.56219,1.56156,1.56156,320799999.0
2006-07-14 15:19:00,1.56198,1.5621,1.56193,1.56199,200400002.0
2006-07-14 15:20:00,1.5621,1.56227,1.56202,1.56214,200500003.0
2006-07-14 15:21:00,1.56211,1.56224,1.56197,1.56215,329500001.0
2006-07-14 15:22:00,1.56207,1.56222,1.56199,1.56209,185300000.0
2006-07-14 15:23:00,1.56212,1.56225,1.56193,1.56193,234599998.0
2006-07-14 15:24:00,1.56219,1.56234,1.56216,1.56228,358700000.0
2006-07-14 15:25:00,1.56226,1.56235,1.56212,1.56232,293100006.0
2006-07-14 15:26:00,1.56231,1.56231,1.5622,1.5622,85499999.0
2006-07-14 15:27:00,1.56219,1.56229,1.56208,1.56211,459700001.0
2006-07-14 15:28:00,1.56218,1.56228,1.56207,1.56216,315600000.0
2006-07-14 15:29:00,1.56235,1.56235,1.562,1.562,238599998.0
2006-07-14 15:30:00,1.56203,1.56232,1.56201,1.56232,215500000.0
2006-07-14 15:31:00,1.56236,1.56247,1.56223,1.56245,205399999.0
2006-07-14 15:32:00,1.56231,1.56246,1.56221,1.56227,246199999.0
2006-07-14 15:33:00,1.56229,1.56237,1.56216,1.56234,242899999.0
2006-07-14 15:34:00,1.56232,1.56235,1.56204,1.5622,283100003.0
2006-07-14 15:35:00,1.56227,1.56227,1.56205,1.56207,360199998.0
2006-07-14 15:36:00,1.56199,1.56224,1.56199,1.56213,266200001.0
2006-07-14 15:37:00,1.56191,1.56205,1.56179,1.56193,258800004.0
2006-07-14 15:38:00,1.56195,1.56212,1.56185,1.56195,208300003.0
2006-07-14 15:39:00,1.56201,1.56216,1.56183,1.5619,428999995.0
2006-07-14 15:40:00,1.562,1.56221,1.56191,1.56193,251699999.0
2006-07-14 15:41:00,1.56186,1.56202,1.56186,1.56202,95099998.0
2006-07-14 15:42:00,1.56194,1.56223,1.56194,1.56211,213700001.0
2006-07-14 15:43:00,1.56214,1.56231,1.56204,1.56221,303999998.0
2006-07-14 15:44:00,1.5621,1.56226,1.56209,1.56216,326299999.0
2006-07-14 15:45:00,1.56208,1.56221,1.56195,1.5621,257300001.0
2006-07-14 15:46:00,1.56211,1.56232,1.56196,1.56207,217400002.0
2006-07-14 15:47:00,1.56213,1.56234,1.56194,1.56202,307199999.0
2006-07-14 15:48:00,1.56205,1.56221,1.56196,1.56203,377800000.0
2006-07-14 15:49:00,1.56206,1.5621,1.56192,1.562,270799998.0
2006-07-14 15:50:00,1.56197,1.56211,1.56189,1.56207,289199998.0
2006-07-14 15:51:00,1.56212,1.56234,1.5621,1.56224,273299997.0
2006-07-14 15:52:00,1.56229,1.56246,1.56225,1.56242,228699999.0
2006-07-14 15:53:00,1.56249,1.56253,1.56216,1.56216,290099994.0
2006-07-14 15:54:00,1.56236,1.56245,1.56223,1.56238,232799996.0
2006-07-14 15:55:00,1.56252,1.56286,1.5625,1.56268,171799997.0
2006-07-14 15:56:00,1.5627,1.56289,1.56265,1.56285,432600000.0
2006-07-14 15:57:00,1.56264,1.5629,1.56263,1.56274,293999998.0
2006-07-14 15:58:00,1.56259,1.56269,1.56253,1.56258,429300001.0
2006-07-14 15:59:00,1.56271,1.56271,1.56198,1.56205,147500001.0
2006-07-14 16:00:00,1.56204,1.56258,1.56203,1.56254,301999995.0
2006-07-14 16:01:00,1.56234,1.56287,1.56234,1.56276,259300000.0
2006-07-14 16:02:00,1.56269,1.56276,1.56248,1.56253,213799999.0
2006-07-14 16:03:00,1.56254,1.56278,1.56246,1.56278,472700003.0
2006-07-14 16:04:00,1.56257,1.56268,1.5625,1.56263,243200000.0
2006-07-14 16:05:00,1.56268,1.56281,1.5626,1.56272,266900000.0
2006-07-14 16:06:00,1.56262,1.56279,1.56249,1.56267,345400000.0
2006-07-14 16:07:00,1.56253,1.5627,1.56247,1.56269,239700004.0
2006-07-14 16:08:00,1.56274,1.56278,1.56262,1.56265,404100002.0
2006-07-14 16:09:00,1.56261,1.56271,1.56253,1.56258,171400002.0
2006-07-14 16:10:00,1.56264,1.56269,1.56243,1.56262,266899999.0
2006-07-14 16:11:00,1.56272,1.56272,1.56245,1.56245,254500000.0
2006-07-14 16:12:00,1.56267,1.56279,1.56259,1.56263,365099995.0
2006-07-14 16:13:00,1.56245,1.5628,1.56245,1.56265,379699998.0
2006-07-14 16:14:00,1.56263,1.56277,1.56233,1.56266,314299996.0
2006-07-14 16:15:00,1.56237,1.56282,1.56237,1.56273,284900001.0
2006-07-14 16:16:00,1.56269,1.56287,1.56265,1.56277,376500002.0
2006-07-14 16:17:00,1.56263,1.56281,1.56255,1.56269,286999999.0
2006-07-14 16:18:00,1.56251,1.56263,1.56233,1.56247,212300000.0
2006-07-14 16:19:00,1.56234,1.56252,1.5623,1.56252,280700000.0
2006-07-14 16:20:00,1.56242,1.56259,1.56242,1.56251,257600002.0
2006-07-14 16:21:00,1.56245,1.56265,1.56239,1.56239,441800001.0
2006-07-14 16:22:00,1.56245,1.56269,1.56245,1.56262,305799999.0
2006-07-14 16:23:00,1.56259,1.56275,1.56257,1.56257,340699998.0
2006-07-14 16:24:00,1.56265,1.56278,1.56252,1.56264,352900003.0
2006-07-14 16:25:00,1.5627,1.56284,1.56267,1.56275,287700001.0
2006-07-14 16:26:00,1.56267,1.56272,1.56243,1.56254,331299996.0
2006-07-14 16:27:00,1.56255,1.56266,1.56239,1.5624,220200002.0
2006-07-14 16:28:00,1.56246,1.56272,1.56237,1.56257,346200001.0
2006-07-14 16:29:00,1.56267,1.56281,1.56265,1.56277,310999995.0
2006-07-14 16:30:00,1.56238,1.56269,1.56238,1.56269,192500002.0
2006-07-14 16:31:00,1.56253,1.56275,1.56235,1.56275,248999997.0
2006-07-14 16:32:00,1.56279,1.56284,1.56266,1.56281,314999999.0
2006-07-14 16:33:00,1.56275,1.56285,1.56265,1.56285,202400004.0
2006-07-14 16:34:00,1.56283,1.56287,1.56263,1.56263,527700004.0
2006-07-14 16:35:00,1.56278,1.56291,1.56261,1.56277,227500002.0
2006-07-14 16:36:00,1.56282,1.56293,1.56271,1.5628,221899998.0
2006-07-14 16:37:00,1.56286,1.56297,1.56276,1.56276,312700002.0
2006-07-14 16:38:00,1.56292,1.56295,1.56267,1.56272,466500005.0
2006-07-14 16:39:00,1.56244,1.56271,1.56244,1.56251,261000000.0
2006-07-14 16:40:00,1.56263,1.56271,1.56252,1.56264,266200005.0
2006-07-14 16:41:00,1.56261,1.56275,1.56252,1.56275,275200005.0
2006-07-14 16:42:00,1.56264,1.56281,1.56245,1.56265,495600000.0
2006-07-14 16:43:00,1.56245,1.56266,1.56224,1.56266,333900006.0
2006-07-14 16:44:00,1.56251,1.56264,1.56244,1.56255,222099997.0
2006-07-14 16:45:00,1.5625,1.5627,1.56248,1.5626,415300006.0
2006-07-14 16:46:00,1.56254,1.56263,1.56241,1.5626,207700004.0
2006-07-14 16:47:00,1.56253,1.56267,1.56236,1.56258,304299997.0
2006-07-14 16:48:00,1.5626,1.56268,1.56246,1.56265,285100004.0
2006-07-14 16:49:00,1.56264,1.56277,1.56253,1.56267,331999996.0
2006-07-14 16:50:00,1.5626,1.56279,1.5626,1.56277,301700000.0
2006-07-14 16:51:00,1.56267,1.56273,1.56241,1.56241,270800000.0
2006-07-14 16:52:00,1.56271,1.56271,1.56253,1.56265,376000002.0
2006-07-14 16:53:00,1.56269,1.56272,1.56246,1.56262,397999996.0
2006-07-14 16:54:00,1.5625,1.56277,1.56249,1.56259,312900002.0
2006-07-14 16:55:00,1.56268,1.56268,1.56244,1.56257,343499998.0
2006-07-14 16:56:00,1.56249,1.56259,1.56231,1.56243,298400003.0
2006-07-14 16:57:00,1.56244,1.56254,1.56239,1.5625,371400000.0
2006-07-14 16:58:00,1.56212,1.56246,1.56212,1.56235,280000000.0
2006-07-14 16:59:00,1.56217,1.56249,1.56217,1.56247,188000000.0
2006-07-14 17:00:00,1.56232,1.56251,1.5622,1.56243,288400003.0
2006-07-14 17:01:00,1.56228,1.56237,1.56208,1.56237,404000003.0
2006-07-14 17:02:00,1.5624,1.5624,1.56216,1.5623,395199999.0
2006-07-14 17:03:00,1.56228,1.56228,1.56201,1.56204,380900005.0
2006-07-14 17:04:00,1.56225,1.56233,1.56193,1.56193,428400003.0
2006-07-14 17:05:00,1.56223,1.56226,1.56207,1.5621,238199998.0
2006-07-14 17:06:00,1.56208,1.5623,1.56208,1.56223,146900000.0
2006-07-14 17:07:00,1.56223,1.56232,1.56214,1.56217,289600003.0
2006-07-14 17:08:00,1.56228,1.56228,1.56201,1.56218,289799995.0
2006-07-14 17:09:00,1.56218,1.56227,1.56207,1.56217,352000000.0
2006-07-14 17:10:00,1.56211,1.56228,1.56201,1.56215,183700001.0
2006-07-14 17:11:00,1.56227,1.56232,1.56206,1.56206,309900001.0
2006-07-14 17:12:00,1.5623,1.56245,1.56222,1.56237,258200002.0
2006-07-14 17:13:00,1.56226,1.56236,1.56203,1.56218,264599999.0
2006-07-14 17:14:00,1.5622,1.56236,1.56211,1.56215,447300000.0
2006-07-14 17:15:00,1.56224,1.56236,1.56213,1.56217,322200000.0
2006-07-14 17:16:00,1.56228,1.56241,1.56211,1.56227,335400001.0
2006-07-14 17:17:00,1.56233,1.56243,1.5622,1.56236,248800001.0
2006-07-14 17:18:00,1.56234,1.56246,1.5623,1.56246,90200001.0
2006-07-14 17:19:00,1.56254,1.56266,1.56242,1.56248,429800001.0
2006-07-14 17:20:00,1.56256,1.56264,1.56244,1.56255,231800001.0
2006-07-14 17:21:00,1.56259,1.56264,1.56256,1.56261,156399999.0
2006-07-14 17:22:00,1.56258,1.56258,1.56236,1.56241,271000001.0
2006-07-14 17:23:00,1.5625,1.56259,1.56239,1.56239,254100002.0
2006-07-14 17:24:00,1.56249,1.56257,1.56227,1.5624,388400001.0
2006-07-14 17:25:00,1.56245,1.5625,1.56237,1.56244,148799999.0
2006-07-14 17:26:00,1.5625,1.5625,1.56245,1.56245,47700000.0
2006-07-14 17:27:00,1.56252,1.56272,1.56245,1.56264,203500002.0
2006-07-14 17:28:00,1.56273,1.56273,1.56251,1.56251,209200002.0
2006-07-14 17:29:00,1.56277,1.56285,1.56262,1.56285,168199998.0
2006-07-14 17:30:00,1.5627,1.56286,1.56257,1.56267,385899998.0
2006-07-14 17:31:00,1.56253,1.56272,1.56244,1.56265,476500003.0
2006-07-14 17:32:00,1.56261,1.56278,1.56247,1.5627,201499999.0
2006-07-14 17:33:00,1.56268,1.56277,1.56255,1.56264,164799999.0
2006-07-14 17:34:00,1.56265,1.56274,1.56248,1.56248,328299999.0
2006-07-14 17:35:00,1.56258,1.56279,1.56251,1.56275,398600001.0
2006-07-14 17:36:00,1.56244,1.56276,1.56244,1.56267,329400001.0
2006-07-14 17:37:00,1.56243,1.56267,1.56243,1.5625,334300008.0
2006-07-14 17:38:00,1.5624,1.56256,1.56235,1.56245,249900000.0
2006-07-14 17:39:00,1.56242,1.56253,1.56237,1.56248,173999999.0
2006-07-14 17:40:00,1.56211,1.56247,1.56211,1.56247,210199999.0
2006-07-14 17:41:00,1.5624,1.56247,1.56224,1.56234,457600001.0
2006-07-14 17:42:00,1.56238,1.56238,1.56216,1.56228,166099999.0
2006-07-14 17:43:00,1.56206,1.56236,1.56206,1.56222,379200002.0
2006-07-14 17:44:00,1.56194,1.5623,1.56194,1.5623,250700002.0
2006-07-14 17:45:00,1.56213,1.5623,1.56213,1.56225,294499999.0
2006-07-14 17:46:00,1.56222,1.56234,1.56214,1.56231,274700000.0
2006-07-14 17:47:00,1.56219,1.56239,1.56219,1.56239,69100000.0
2006-07-14 17:48:00,1.56219,1.56231,1.56213,1.56213,275800005.0
2006-07-14 17:49:00,1.56202,1.56224,1.56195,1.56217,492100004.0
2006-07-14 17:50:00,1.56215,1.56224,1.56198,1.56216,207300003.0
2006-07-14 17:51:00,1.5622,1.56225,1.56208,1.56218,142799999.0
2006-07-14 17:52:00,1.56224,1.56225,1.56203,1.56217,279200004.0
2006-07-14 17:53:00,1.56192,1.56215,1.56192,1.5621,343199998.0
2006-07-14 17:54:00,1.56216,1.56219,1.56197,1.56201,316600000.0
2006-07-14 17:55:00,1.56205,1.5622,1.56199,1.5622,330500002.0
2006-07-14 17:56:00,1.56211,1.56212,1.5619,1.5619,185900000.0
2006-07-14 17:57:00,1.56205,1.56213,1.56185,1.56203,155199999.0
2006-07-14 17:58:00,1.56207,1.56217,1.56197,1.56204,476299995.0
2006-07-14 17:59:00,1.56206,1.56214,1.56186,1.56196,310300002.0
2006-07-14 18:00:00,1.5619,1.56209,1.5619,1.56209,208500000.0
2006-07-14 18:01:00,1.562,1.5621,1.562,1.562,1605399998.0
2006-07-14 18:02:00,1.5621,1.5621,1.562,1.562,1605399998.0
2006-07-14 18:03:00,1.5622,1.5622,1.5621,1.5621,1605399998.0
2006-07-14 18:04:00,1.5622,1.5622,1.5621,1.5621,1605399998.0
2006-07-14 18:06:00,1.5622,1.5623,1.5621,1.5623,1605399998.0
2006-07-14 18:07:00,1.5621,1.5624,1.562,1.562,1605399998.0
2006-07-14 18:09:00,1.56178,1.5621,1.56178,1.56191,1605399998.0
2006-07-14 18:10:00,1.5619,1.5621,1.5619,1.5621,1708100001.0
2006-07-14 18:11:00,1.56208,1.56212,1.56184,1.56193,1708100001.0
2006-07-14 18:12:00,1.5621,1.5621,1.56194,1.56195,2130100007.0
2006-07-14 18:13:00,1.56199,1.56207,1.56184,1.56199,1217000001.0
2006-07-14 18:14:00,1.562,1.562,1.5619,1.562,1080000014.0
2006-07-14 18:15:00,1.56191,1.56215,1.56186,1.56208,1080000014.0
2006-07-14 18:16:00,1.5619,1.5621,1.5619,1.562,1914399997.0
2006-07-14 18:17:00,1.56197,1.56207,1.56167,1.56202,1914399997.0
2006-07-14 18:18:00,1.56174,1.56211,1.56174,1.56198,909600002.0
2006-07-14 18:19:00,1.562,1.5621,1.5617,1.562,1834999995.0
2006-07-14 18:20:00,1.56196,1.56207,1.56181,1.56193,1834999995.0
2006-07-14 18:21:00,1.56198,1.56206,1.5618,1.56193,778000002.0
2006-07-14 18:22:00,1.56193,1.56195,1.56181,1.56185,879900003.0
2006-07-14 18:23:00,1.5619,1.5621,1.5619,1.562,1420500000.0
2006-07-14 18:24:00,1.5621,1.5622,1.5621,1.5622,1420500000.0
2006-07-14 18:25:00,1.5621,1.5624,1.5621,1.5623,1420500000.0
2006-07-14 18:26:00,1.5622,1.5622,1.5622,1.5622,1420500000.0
2006-07-14 18:27:00,1.5621,1.56219,1.56192,1.56202,1420500000.0
2006-07-14 18:28:00,1.5621,1.5621,1.5621,1.5621,1647999997.0
2006-07-14 18:29:00,1.56203,1.56208,1.56181,1.56187,1647999997.0
2006-07-14 18:30:00,1.56183,1.56206,1.56183,1.56198,910800004.0
2006-07-14 18:31:00,1.56188,1.56203,1.56182,1.56192,1174200013.0
2006-07-14 18:32:00,1.56192,1.56198,1.56175,1.56183,1413499999.0
2006-07-14 18:33:00,1.5618,1.562,1.5618,1.562,1848100009.0
2006-07-14 18:34:00,1.5621,1.5622,1.562,1.5621,1848100009.0
2006-07-14 18:35:00,1.56188,1.56188,1.56162,1.56179,1848100009.0
2006-07-14 18:36:00,1.56191,1.56199,1.56176,1.56182,1660700006.0
2006-07-14 18:37:00,1.56185,1.56192,1.56169,1.56188,2121400002.0
2006-07-14 18:38:00,1.56184,1.56201,1.56176,1.56195,1622000012.0
2006-07-14 18:39:00,1.562,1.56211,1.56188,1.56203,1838099997.0
2006-07-14 18:40:00,1.562,1.5622,1.562,1.5621,1071600006.0
2006-07-14 18:41:00,1.56209,1.56233,1.56196,1.5621,1071600006.0
2006-07-14 18:42:00,1.56229,1.56234,1.56212,1.56217,1402499999.0
2006-07-14 18:43:00,1.56224,1.56224,1.56203,1.56211,420700004.0
2006-07-14 18:44:00,1.56219,1.5622,1.56183,1.56194,729600001.0
2006-07-14 18:45:00,1.5621,1.56216,1.56189,1.56202,530500001.0
2006-07-14 18:46:00,1.56213,1.56219,1.56191,1.56191,318599999.0
2006-07-14 18:47:00,1.56217,1.56225,1.56208,1.56213,149300002.0
2006-07-14 18:48:00,1.56209,1.56232,1.56204,1.56212,1365500003.0
2006-07-14 18:49:00,1.56211,1.5622,1.56203,1.5622,382300002.0
2006-07-14 18:50:00,1.56216,1.56219,1.56199,1.56199,462000000.0
2006-07-14 18:51:00,1.5621,1.56235,1.56209,1.56223,1674099998.0
2006-07-14 18:52:00,1.56228,1.56228,1.56204,1.56209,1500300000.0
2006-07-14 18:53:00,1.56209,1.56232,1.56199,1.56223,1157699999.0
2006-07-14 18:54:00,1.56218,1.56236,1.56213,1.56226,851400008.0
2006-07-14 18:55:00,1.5623,1.56236,1.56211,1.56211,1603099997.0
2006-07-14 18:56:00,1.56219,1.56225,1.56208,1.56225,1037900008.0
2006-07-14 18:57:00,1.56223,1.56225,1.56206,1.56213,600900004.0
2006-07-14 18:58:00,1.56217,1.56218,1.56198,1.56202,1337200008.0
2006-07-14 18:59:00,1.56197,1.56219,1.56197,1.56213,1791200007.0
2006-07-14 19:00:00,1.56196,1.5621,1.56189,1.5621,506500007.0
2006-07-14 19:01:00,1.56207,1.56207,1.56177,1.56189,408999998.0
2006-07-14 19:02:00,1.56179,1.56217,1.56179,1.56217,941599998.0
2006-07-14 19:03:00,1.56212,1.56229,1.56212,1.56228,572400005.0
2006-07-14 19:04:00,1.56216,1.56228,1.56213,1.56225,275799997.0
2006-07-14 19:05:00,1.5622,1.56227,1.56199,1.56211,607400011.0
2006-07-14 19:06:00,1.56204,1.56226,1.56203,1.56214,1795500002.0
2006-07-14 19:07:00,1.56207,1.56215,1.56191,1.56191,1058799998.0
2006-07-14 19:08:00,1.56197,1.56215,1.56193,1.56205,1631400013.0
2006-07-14 19:09:00,1.562,1.56224,1.56196,1.56206,1654599989.0
2006-07-14 19:10:00,1.562,1.5622,1.56187,1.56203,1034300002.0
2006-07-14 19:11:00,1.56207,1.5622,1.56202,1.56205,1046599996.0
2006-07-14 19:12:00,1.56212,1.56215,1.56199,1.56205,744999997.0
2006-07-14 19:13:00,1.56216,1.56228,1.56203,1.5622,509099994.0
2006-07-14 19:14:00,1.56219,1.5624,1.56219,1.56228,326800000.0
2006-07-14 19:15:00,1.56225,1.56235,1.56213,1.56228,1607700017.0
2006-07-14 19:16:00,1.56229,1.56235,1.56216,1.56228,605599997.0
2006-07-14 19:17:00,1.56224,1.56235,1.56195,1.56207,696200003.0
2006-07-14 19:18:00,1.5621,1.56225,1.56206,1.56225,553500000.0
2006-07-14 19:19:00,1.56219,1.56248,1.56219,1.56236,826099998.0
2006-07-14 19:20:00,1.56233,1.56241,1.56209,1.56219,896699996.0
2006-07-14 19:21:00,1.5623,1.5624,1.56218,1.56225,877199994.0
2006-07-14 19:22:00,1.56228,1.56238,1.56224,1.56232,168700004.0
2006-07-14 19:23:00,1.56218,1.5623,1.5621,1.56225,665500002.0
2006-07-14 19:24:00,1.56211,1.56226,1.56206,1.56225,580200002.0
2006-07-14 19:25:00,1.56218,1.56224,1.56202,1.56203,872400010.0
2006-07-14 19:26:00,1.56226,1.56235,1.56215,1.56219,883300000.0
2006-07-14 19:27:00,1.56229,1.56233,1.56212,1.56216,1382300000.0
2006-07-14 19:28:00,1.56216,1.56235,1.56216,1.56228,354599998.0
2006-07-14 19:29:00,1.56228,1.56235,1.56206,1.56206,937299999.0
2006-07-14 19:30:00,1.5623,1.5623,1.5622,1.5622,1381800000.0
2006-07-14 19:31:00,1.56229,1.56235,1.56209,1.56228,1381800000.0
2006-07-14 19:32:00,1.56218,1.56242,1.56218,1.56237,664500004.0
2006-07-14 19:33:00,1.56226,1.56245,1.56224,1.56237,903100004.0
2006-07-14 19:34:00,1.5624,1.56248,1.56216,1.56229,1414800001.0
2006-07-14 19:35:00,1.5624,1.56244,1.56212,1.56231,1124600009.0
2006-07-14 19:36:00,1.56235,1.56235,1.56201,1.56208,897100011.0
2006-07-14 19:37:00,1.5622,1.56235,1.5622,1.56235,390199997.0
2006-07-14 19:38:00,1.56221,1.56235,1.5622,1.56232,703400003.0
2006-07-14 19:39:00,1.56227,1.5624,1.56207,1.56207,1321400000.0
2006-07-14 19:40:00,1.56215,1.56225,1.56209,1.56222,373999997.0
2006-07-14 19:41:00,1.56225,1.56229,1.56216,1.56219,369000001.0
2006-07-14 19:42:00,1.56223,1.56235,1.56218,1.56228,562800006.0
2006-07-14 19:43:00,1.56231,1.56238,1.56222,1.5623,473900005.0
2006-07-14 19:44:00,1.56238,1.56257,1.56233,1.56239,735300002.0
2006-07-14 19:45:00,1.56254,1.56258,1.56237,1.56245,265100002.0
2006-07-14 19:46:00,1.56249,1.56263,1.5624,1.5625,642899999.0
2006-07-14 19:47:00,1.56249,1.56272,1.56249,1.56264,220400004.0
2006-07-14 19:48:00,1.56262,1.56268,1.56254,1.56261,432599999.0
2006-07-14 19:49:00,1.56268,1.56268,1.56245,1.5626,1402300010.0
2006-07-14 19:50:00,1.56259,1.56259,1.56246,1.56246,159099999.0
2006-07-14 19:51:00,1.56254,1.56263,1.56248,1.56255,636399997.0
2006-07-14 19:52:00,1.5625,1.56258,1.56236,1.5625,317900002.0
2006-07-14 19:53:00,1.56248,1.56248,1.56219,1.56219,531400007.0
2006-07-14 19:54:00,1.56226,1.5624,1.56225,1.56235,382700004.0
2006-07-14 19:55:00,1.56226,1.56236,1.56202,1.56202,571900006.0
2006-07-14 19:56:00,1.56218,1.56222,1.56191,1.56204,1154499997.0
2006-07-14 19:57:00,1.56203,1.56219,1.56193,1.56207,1564200000.0
2006-07-14 19:58:00,1.56192,1.56216,1.56192,1.56209,1341100000.0
2006-07-14 19:59:00,1.56196,1.5622,1.56196,1.56214,1050200003.0
2006-07-14 20:00:00,1.56219,1.56219,1.5619,1.5619,605200004.0
2006-07-14 20:01:00,1.56205,1.56205,1.56178,1.56184,669300006.0
2006-07-14 20:02:00,1.56186,1.56206,1.56185,1.56206,450600001.0
2006-07-14 20:03:00,1.56187,1.56203,1.56184,1.56191,624300006.0
2006-07-14 20:04:00,1.56204,1.56204,1.56184,1.56194,331699998.0
2006-07-14 20:05:00,1.56188,1.56197,1.56181,1.56197,430699997.0
2006-07-14 20:06:00,1.56199,1.56212,1.56199,1.5621,299200000.0
2006-07-14 20:07:00,1.56211,1.56222,1.56195,1.56203,266999999.0
2006-07-14 20:08:00,1.56205,1.56205,1.56187,1.5619,1514399992.0
2006-07-14 20:09:00,1.56192,1.56208,1.56191,1.56201,455300001.0
2006-07-14 20:10:00,1.56192,1.56205,1.56188,1.562,391600000.0
2006-07-14 20:11:00,1.56186,1.562,1.56186,1.56186,712399994.0
2006-07-14 20:12:00,1.56193,1.56199,1.56176,1.56177,273299994.0
2006-07-14 20:13:00,1.56184,1.56202,1.56172,1.56191,1884399998.0
2006-07-14 20:14:00,1.56197,1.56211,1.56182,1.56191,738500008.0
2006-07-14 20:15:00,1.562,1.56208,1.56189,1.56201,1293299999.0
2006-07-14 20:16:00,1.56204,1.56211,1.56197,1.56205,1824599997.0
2006-07-14 20:17:00,1.5621,1.5621,1.56192,1.56206,393900001.0
2006-07-14 20:18:00,1.56207,1.56207,1.56192,1.56195,578799995.0
2006-07-14 20:20:00,1.5621,1.5621,1.562,1.562,491599996.0
2006-07-14 20:21:00,1.56212,1.56218,1.56199,1.56209,491599996.0
2006-07-14 20:22:00,1.56205,1.56214,1.56198,1.56202,697300001.0
2006-07-14 20:23:00,1.56182,1.56207,1.56182,1.56188,1231799999.0
2006-07-14 20:24:00,1.56203,1.56209,1.56189,1.56195,591999998.0
2006-07-14 20:25:00,1.56195,1.56214,1.56187,1.56205,986199995.0
2006-07-14 20:26:00,1.56199,1.56206,1.56191,1.56196,191099998.0
2006-07-14 20:27:00,1.56187,1.56197,1.56176,1.56193,446299999.0
2006-07-14 20:28:00,1.562,1.562,1.5619,1.5619,1675999991.0
2006-07-14 20:29:00,1.56191,1.562,1.56169,1.56187,1675999991.0
2006-07-14 20:30:00,1.5621,1.5621,1.5618,1.562,2086999990.0
2006-07-14 20:31:00,1.56196,1.56205,1.56182,1.56183,2086999990.0
2006-07-14 20:32:00,1.5619,1.5619,1.5619,1.5619,583700006.0
2006-07-14 20:33:00,1.56184,1.56205,1.56176,1.56192,583700006.0
2006-07-14 20:34:00,1.56187,1.56198,1.5617,1.56177,464999999.0
2006-07-14 20:35:00,1.5619,1.56198,1.56175,1.56184,454099998.0
2006-07-14 20:36:00,1.56188,1.56199,1.56161,1.56189,464500000.0
2006-07-14 20:37:00,1.56187,1.56195,1.56153,1.56165,1120699992.0
2006-07-14 20:38:00,1.56152,1.56179,1.56152,1.56169,1867899999.0
2006-07-14 20:39:00,1.56149,1.5617,1.56149,1.56166,1225199998.0
2006-07-14 20:40:00,1.56168,1.56168,1.56118,1.56118,1116300007.0
2006-07-14 20:41:00,1.56134,1.56142,1.56113,1.56116,508899999.0
2006-07-14 20:42:00,1.56116,1.5612,1.56091,1.56091,254800000.0
2006-07-14 20:43:00,1.56104,1.56122,1.56091,1.56105,951999999.0
2006-07-14 20:44:00,1.56102,1.56127,1.56076,1.56076,1273300000.0
2006-07-14 20:45:00,1.56086,1.56095,1.56069,1.56079,942200003.0
2006-07-14 20:46:00,1.56102,1.5613,1.56082,1.5613,237699999.0
2006-07-14 20:47:00,1.56116,1.56138,1.56102,1.56132,795700007.0
2006-07-14 20:48:00,1.56113,1.56143,1.56111,1.56123,1574999990.0
2006-07-14 20:49:00,1.56117,1.56131,1.56101,1.56119,790899998.0
2006-07-14 20:50:00,1.5614,1.5614,1.5613,1.5613,339599998.0
2006-07-14 20:51:00,1.56119,1.56137,1.56115,1.5613,339599998.0
2006-07-14 20:52:00,1.56132,1.56137,1.56112,1.56134,1738999987.0
2006-07-14 20:53:00,1.56117,1.56133,1.56114,1.56122,1743600009.0
2006-07-14 20:54:00,1.56109,1.56133,1.56109,1.56127,747000001.0
2006-07-14 20:55:00,1.56111,1.56122,1.56095,1.56103,523700002.0
2006-07-14 20:56:00,1.5611,1.5612,1.5611,1.5611,1667900003.0
2006-07-14 20:57:00,1.561,1.561,1.5609,1.561,1667900003.0
2006-07-14 20:58:00,1.5611,1.5611,1.561,1.561,1667900003.0
2006-07-14 20:59:00,1.5611,1.5611,1.5609,1.5609,1667900003.0
2006-07-14 21:00:00,1.561,1.561,1.5609,1.561,1667900003.0
2006-07-14 21:01:00,1.5609,1.5611,1.5609,1.561,1667900003.0
2006-07-14 21:02:00,1.56083,1.56101,1.5608,1.5609,1667900003.0
2006-07-14 21:03:00,1.56081,1.561,1.56077,1.56095,1408100003.0
2006-07-14 21:04:00,1.56081,1.56093,1.5607,1.56085,177100004.0
2006-07-14 21:05:00,1.5608,1.56098,1.56074,1.56098,935200007.0
2006-07-14 21:06:00,1.56074,1.56107,1.56074,1.561,582600007.0
2006-07-14 21:07:00,1.56088,1.56102,1.56087,1.561,268699997.0
2006-07-14 21:08:00,1.561,1.56113,1.56087,1.56104,365100003.0
2006-07-14 21:09:00,1.56097,1.5611,1.56087,1.56098,518200002.0
2006-07-14 21:10:00,1.56105,1.56113,1.56099,1.56107,946500012.0
2006-07-14 21:11:00,1.56113,1.56113,1.56092,1.56109,691800006.0
2006-07-14 21:12:00,1.56109,1.56109,1.5609,1.561,257200005.0
2006-07-14 21:13:00,1.56089,1.56113,1.56085,1.56113,1064000006.0
2006-07-14 21:14:00,1.56112,1.56115,1.56095,1.56106,837600001.0
2006-07-14 21:15:00,1.5611,1.56119,1.56092,1.56093,894899993.0
2006-07-14 21:16:00,1.56083,1.56119,1.56083,1.56115,495199998.0
2006-07-14 21:17:00,1.56114,1.56122,1.56096,1.56096,1577300002.0
2006-07-14 21:18:00,1.56113,1.56136,1.56103,1.5612,567400003.0
2006-07-14 21:19:00,1.56111,1.56126,1.5609,1.56102,654899998.0
2006-07-14 21:20:00,1.5613,1.5613,1.5612,1.5612,1871400006.0
2006-07-14 21:22:00,1.56104,1.56118,1.5609,1.5611,1871400006.0
2006-07-14 21:23:00,1.56114,1.5612,1.56094,1.5611,1249200009.0
2006-07-14 21:24:00,1.56115,1.56115,1.56091,1.561,715200001.0
2006-07-14 21:25:00,1.56103,1.56127,1.56072,1.56115,1294799997.0
2006-07-14 21:26:00,1.56117,1.56128,1.56107,1.56116,387799998.0
2006-07-14 21:27:00,1.56133,1.56144,1.56118,1.56132,566800004.0
2006-07-14 21:28:00,1.56139,1.56157,1.56129,1.56135,699099996.0
2006-07-14 21:29:00,1.56138,1.56155,1.5613,1.5615,436000002.0
2006-07-14 21:30:00,1.56127,1.56144,1.56106,1.56119,352900003.0
2006-07-14 21:31:00,1.56099,1.56114,1.56094,1.56096,484999998.0
2006-07-14 21:32:00,1.56112,1.56147,1.56112,1.56136,2007600003.0
2006-07-14 21:33:00,1.56137,1.56151,1.56129,1.56137,264200003.0
2006-07-14 21:34:00,1.56141,1.56144,1.56119,1.56122,1259599997.0
2006-07-14 21:35:00,1.56125,1.56146,1.56125,1.56143,874000000.0
2006-07-14 21:36:00,1.56129,1.56146,1.56114,1.56135,318099994.0
2006-07-14 21:37:00,1.56135,1.5614,1.56121,1.56121,614999999.0
2006-07-14 21:38:00,1.56133,1.5614,1.56116,1.56132,424400003.0
2006-07-14 21:39:00,1.56126,1.56136,1.56105,1.56125,129799998.0
2006-07-14 21:40:00,1.56111,1.56122,1.561,1.56113,557700001.0
2006-07-14 21:41:00,1.56096,1.5612,1.56092,1.56115,581299997.0
2006-07-14 21:42:00,1.56105,1.56127,1.56104,1.56117,373100002.0
2006-07-14 21:43:00,1.56111,1.56128,1.56108,1.56122,1141900002.0
2006-07-14 21:44:00,1.56118,1.56127,1.56108,1.5612,1485900019.0
2006-07-14 21:45:00,1.56107,1.5613,1.56099,1.56117,824800009.0
2006-07-14 21:46:00,1.56117,1.56126,1.56099,1.56122,1137399989.0
2006-07-14 21:47:00,1.56104,1.56119,1.56097,1.56114,1172800013.0
2006-07-14 21:48:00,1.56103,1.56124,1.56102,1.56118,482000005.0
2006-07-14 21:49:00,1.56113,1.56128,1.56104,1.56117,1033499993.0
2006-07-14 21:50:00,1.56118,1.56118,1.56099,1.56105,179800001.0
2006-07-14 21:51:00,1.56115,1.56123,1.56102,1.56109,669699999.0
2006-07-14 21:52:00,1.56123,1.56123,1.56093,1.56094,1403000000.0
2006-07-14 21:53:00,1.56113,1.5612,1.56105,1.56109,494800002.0
2006-07-14 21:54:00,1.56117,1.56123,1.56102,1.56112,308100002.0
2006-07-14 21:55:00,1.56113,1.56124,1.561,1.56107,646500005.0
2006-07-14 21:56:00,1.56116,1.56128,1.56109,1.56117,664599999.0
2006-07-14 21:57:00,1.56105,1.5612,1.56104,1.5612,614100000.0
2006-07-14 21:58:00,1.56118,1.56118,1.56095,1.56102,720400005.0
2006-07-14 21:59:00,1.56096,1.56117,1.56095,1.5611,1102000003.0
2006-07-14 22:00:00,1.56101,1.56117,1.56097,1.56113,699200001.0
2006-07-14 22:01:00,1.5611,1.56117,1.5611,1.56115,244300000.0
2006-07-14 22:02:00,1.56115,1.56117,1.5609,1.5609,1405799994.0
2006-07-14 22:03:00,1.56108,1.56117,1.56094,1.56117,304199997.0
2006-07-14 22:04:00,1.56115,1.56117,1.56102,1.56111,737199995.0
2006-07-14 22:05:00,1.56117,1.56117,1.56101,1.5611,522499998.0
2006-07-14 22:06:00,1.56115,1.56115,1.56095,1.56108,564900007.0
2006-07-14 22:07:00,1.56098,1.5611,1.56091,1.56105,56800000.0
2006-07-14 22:08:00,1.56095,1.56108,1.56087,1.56102,445400002.0
2006-07-14 22:09:00,1.5609,1.56102,1.56076,1.56098,472100005.0
2006-07-14 22:10:00,1.56105,1.56105,1.56086,1.56086,222900003.0
2006-07-14 22:11:00,1.56102,1.56102,1.56084,1.56085,155000000.0
2006-07-14 22:12:00,1.56092,1.56098,1.5608,1.56082,821199997.0
2006-07-14 22:13:00,1.56067,1.5609,1.56067,1.56075,289000001.0
2006-07-14 22:14:00,1.56081,1.56095,1.56077,1.5609,267300000.0
2006-07-14 22:15:00,1.56075,1.56103,1.56075,1.56096,745300002.0
2006-07-14 22:16:00,1.56093,1.56093,1.56072,1.56072,234899999.0
2006-07-14 22:17:00,1.56085,1.56095,1.56075,1.5609,345300004.0
2006-07-14 22:18:00,1.56071,1.56092,1.56071,1.56092,207599999.0
2006-07-14 22:19:00,1.56097,1.56103,1.5608,1.56091,416599998.0
2006-07-14 22:20:00,1.56082,1.56107,1.56082,1.56107,266399999.0
2006-07-14 22:21:00,1.56108,1.56109,1.56091,1.56093,354999997.0
2006-07-14 22:22:00,1.5609,1.56107,1.56087,1.561,899899999.0
2006-07-14 22:23:00,1.56105,1.56105,1.56086,1.56086,227700000.0
2006-07-14 22:24:00,1.56095,1.561,1.56076,1.56076,352900006.0
2006-07-14 22:25:00,1.561,1.561,1.56069,1.5607,690700003.0
2006-07-14 22:26:00,1.56095,1.561,1.56075,1.56079,767100003.0
2006-07-14 22:27:00,1.56095,1.561,1.56059,1.56059,387100002.0
2006-07-14 22:28:00,1.56091,1.56104,1.5607,1.5607,791100002.0
2006-07-14 22:29:00,1.56074,1.56098,1.56071,1.56098,699999999.0
2006-07-14 22:30:00,1.56095,1.56112,1.56081,1.5609,750500001.0
2006-07-14 22:31:00,1.56076,1.56099,1.56061,1.56095,364900005.0
2006-07-14 22:32:00,1.56085,1.56085,1.5607,1.5607,312500004.0
2006-07-14 22:33:00,1.56071,1.56086,1.56069,1.56081,278899998.0
2006-07-14 22:34:00,1.56077,1.56082,1.56063,1.56063,512800001.0
2006-07-14 22:35:00,1.5607,1.56082,1.56066,1.56082,149500001.0
2006-07-14 22:36:00,1.56069,1.56085,1.56061,1.5608,605700005.0
2006-07-14 22:37:00,1.56077,1.5608,1.5606,1.56064,414500000.0
2006-07-14 22:38:00,1.56065,1.56065,1.56039,1.56049,455200000.0
2006-07-14 22:39:00,1.56039,1.56065,1.56031,1.56065,665300003.0
2006-07-14 22:40:00,1.56049,1.5607,1.56039,1.5607,654900004.0
2006-07-14 22:41:00,1.56064,1.5608,1.5605,1.56068,625500007.0
2006-07-14 22:42:00,1.56076,1.56089,1.56064,1.56087,682499999.0
2006-07-14 22:43:00,1.56085,1.56141,1.56085,1.56141,1153599996.0
2006-07-14 22:44:00,1.56127,1.56145,1.5611,1.56127,352400001.0
2006-07-14 22:45:00,1.56114,1.56133,1.56108,1.56133,196400002.0
2006-07-14 22:46:00,1.56136,1.56136,1.56094,1.56094,236700001.0
2006-07-14 22:47:00,1.56121,1.56149,1.56109,1.56129,155299999.0
2006-07-14 22:48:00,1.56137,1.56154,1.56125,1.56131,342799998.0
2006-07-14 22:49:00,1.56139,1.56149,1.56126,1.56137,639499999.0
2006-07-14 22:50:00,1.56116,1.56133,1.56057,1.56067,130600002.0
2006-07-14 22:51:00,1.56043,1.56067,1.56041,1.5605,395000005.0
2006-07-14 22:52:00,1.56069,1.56076,1.56046,1.56046,295499999.0
2006-07-14 22:53:00,1.56072,1.56096,1.56069,1.56069,204699996.0
2006-07-14 22:54:00,1.56069,1.56117,1.56069,1.56117,458700000.0
2006-07-14 22:55:00,1.56126,1.56151,1.56114,1.56126,297800000.0
2006-07-14 22:56:00,1.56149,1.56156,1.56101,1.56112,275800000.0
2006-07-14 22:57:00,1.56112,1.56129,1.56078,1.56078,517600002.0
2006-07-14 22:58:00,1.56097,1.56105,1.56091,1.56105,140999997.0
2006-07-14 22:59:00,1.56078,1.56105,1.56061,1.5609,471400006.0
2006-07-16 23:00:00,1.55969,1.56035,1.55969,1.5599,283600005.0
2006-07-16 23:01:00,1.55989,1.56025,1.55976,1.56009,184899996.0
2006-07-16 23:02:00,1.56243,1.56648,1.56192,1.56648,141100002.0
2006-07-16 23:03:00,1.56722,1.5673,1.56706,1.5673,342300003.0
2006-07-16 23:04:00,1.5672,1.5673,1.56698,1.56723,288899997.0
2006-07-16 23:05:00,1.56714,1.56727,1.56706,1.5672,147399998.0
2006-07-16 23:06:00,1.56723,1.5673,1.56709,1.56725,463600001.0
2006-07-16 23:07:00,1.56725,1.5673,1.56711,1.56711,211099999.0
2006-07-16 23:08:00,1.5672,1.5673,1.56708,1.56722,77500002.0
2006-07-16 23:09:00,1.56256,1.56355,1.56105,1.56105,113400000.0
2006-07-16 23:10:00,1.55723,1.5573,1.55706,1.55725,313800006.0
2006-07-16 23:11:00,1.55708,1.5573,1.55708,1.55719,275799997.0
2006-07-16 23:12:00,1.55716,1.5573,1.55716,1.55725,212799999.0
2006-07-16 23:13:00,1.55725,1.55725,1.55715,1.55715,44700001.0
2006-07-16 23:14:00,1.55722,1.55722,1.55709,1.55709,94399997.0
2006-07-16 23:15:00,1.55722,1.55722,1.55709,1.55709,53500000.0
2006-07-16 23:16:00,1.55718,1.5573,1.55708,1.55728,256500000.0
2006-07-16 23:17:00,1.55723,1.5573,1.55707,1.55728,442400002.0
2006-07-16 23:18:00,1.55725,1.55733,1.55711,1.55725,302600002.0
2006-07-16 23:19:00,1.5573,1.5573,1.55709,1.55709,89499999.0
2006-07-16 23:20:00,1.55712,1.5573,1.55712,1.5573,127700002.0
2006-07-16 23:21:00,1.55722,1.55725,1.55709,1.55714,111100000.0
2006-07-16 23:22:00,1.55725,1.55725,1.55715,1.55715,31200000.0
2006-07-16 23:23:00,1.55725,1.5573,1.55717,1.55723,158900000.0
2006-07-16 23:24:00,1.55725,1.55725,1.5571,1.5571,20000000.0
2006-07-16 23:25:00,1.55721,1.5573,1.55709,1.5572,48799999.0
2006-07-16 23:26:00,1.5573,1.5573,1.55725,1.55725,67199999.0
2006-07-16 23:27:00,1.5573,1.5573,1.55725,1.55725,44700000.0
2006-07-16 23:28:00,1.55733,1.55733,1.55715,1.55725,315100002.0
2006-07-16 23:29:00,1.55723,1.55728,1.55711,1.55719,141600001.0
2006-07-16 23:30:00,1.5573,1.5573,1.55705,1.55705,183000000.0
2006-07-16 23:31:00,1.55715,1.5573,1.55715,1.5573,228500002.0
2006-07-16 23:32:00,1.5572,1.55725,1.5569,1.55718,370900003.0
2006-07-16 23:33:00,1.55712,1.55727,1.55712,1.55725,261299999.0
2006-07-16 23:34:00,1.55723,1.5573,1.55715,1.55725,189300002.0
2006-07-16 23:35:00,1.55725,1.55725,1.55715,1.55715,44800000.0
2006-07-16 23:36:00,1.55725,1.55733,1.55714,1.55729,306200001.0
2006-07-16 23:37:00,1.55725,1.55725,1.55715,1.55715,36600000.0
2006-07-16 23:38:00,1.55733,1.55733,1.55703,1.55703,103600000.0
2006-07-16 23:39:00,1.55723,1.5573,1.55717,1.55725,76700001.0
2006-07-16 23:40:00,1.5572,1.5573,1.55709,1.55709,111700003.0
2006-07-16 23:41:00,1.55723,1.5573,1.55706,1.55714,291800006.0
2006-07-16 23:42:00,1.55725,1.55733,1.55705,1.55705,217700002.0
2006-07-16 23:43:00,1.5572,1.55728,1.55716,1.55725,87800002.0
2006-07-16 23:44:00,1.55705,1.5573,1.55705,1.5573,367800005.0
2006-07-16 23:45:00,1.55722,1.5573,1.55712,1.55722,70200000.0
2006-07-16 23:46:00,1.55718,1.5573,1.55707,1.55719,137400001.0
2006-07-16 23:47:00,1.55725,1.55725,1.55715,1.55715,48800000.0
2006-07-16 23:48:00,1.55725,1.55725,1.5571,1.5571,94300002.0
2006-07-16 23:49:00,1.55732,1.55732,1.55707,1.55707,119000000.0
2006-07-16 23:50:00,1.55715,1.5573,1.55715,1.5573,131900000.0
2006-07-16 23:51:00,1.55725,1.5573,1.55715,1.55715,378599999.0
2006-07-16 23:52:00,1.55727,1.5573,1.55703,1.55722,98699999.0
2006-07-16 23:53:00,1.55721,1.5573,1.55707,1.55723,268900005.0
2006-07-16 23:54:00,1.55725,1.5573,1.55697,1.55697,215599996.0
2006-07-16 23:55:00,1.55725,1.55725,1.55707,1.55707,84900002.0
2006-07-16 23:56:00,1.55709,1.55722,1.55709,1.55722,65500000.0
2006-07-16 23:57:00,1.55725,1.55733,1.55708,1.5572,213100001.0
2006-07-16 23:58:00,1.55707,1.55725,1.55707,1.55725,62800002.0
2006-07-16 23:59:00,1.55717,1.5573,1.55717,1.5573,118400001.0
2006-07-17 00:00:00,1.55725,1.5573,1.55725,1.5573,96699999.0
2006-07-17 00:01:00,1.55833,1.55892,1.55833,1.55892,30400000.0
2006-07-17 00:02:00,1.56005,1.56005,1.5599,1.55999,177499999.0
2006-07-17 00:03:00,1.55893,1.55934,1.558,1.55909,301000002.0
2006-07-17 00:04:00,1.55939,1.55987,1.55933,1.55968,214100003.0
2006-07-17 00:05:00,1.56,1.56005,1.55988,1.55993,114100003.0
2006-07-17 00:06:00,1.5598,1.55995,1.5598,1.55995,24000000.0
2006-07-17 00:07:00,1.55983,1.56005,1.55978,1.56005,344199998.0
2006-07-17 00:08:00,1.55998,1.56,1.55986,1.55989,92700001.0
2006-07-17 00:09:00,1.55997,1.56005,1.55981,1.55998,261199997.0
2006-07-17 00:10:00,1.56005,1.56005,1.56,1.56,27100000.0
2006-07-17 00:11:00,1.55995,1.56005,1.55988,1.56,399199999.0
2006-07-17 00:12:00,1.55983,1.56003,1.55983,1.56003,79900001.0
2006-07-17 00:13:00,1.56005,1.56005,1.55982,1.55982,142900000.0
2006-07-17 00:14:00,1.55998,1.56,1.55985,1.56,72200000.0
2006-07-17 00:15:00,1.56,1.56,1.5599,1.5599,64699999.0
2006-07-17 00:16:00,1.56,1.56,1.5599,1.5599,120500002.0
2006-07-17 00:17:00,1.56,1.56007,1.5598,1.5599,242300002.0
2006-07-17 00:18:00,1.55997,1.56008,1.55979,1.56003,390000006.0
2006-07-17 00:19:00,1.56,1.56005,1.56,1.56005,46300000.0
2006-07-17 00:20:00,1.5597,1.56007,1.55821,1.55954,321100001.0
2006-07-17 00:21:00,1.55932,1.55996,1.55841,1.5596,258300000.0
2006-07-17 00:22:00,1.55988,1.56005,1.5597,1.5597,258200000.0
2006-07-17 00:23:00,1.5598,1.5598,1.55964,1.55964,169499999.0
2006-07-17 00:24:00,1.5598,1.55985,1.55957,1.55957,366500007.0
2006-07-17 00:25:00,1.55971,1.55985,1.55963,1.55985,271600002.0
2006-07-17 00:26:00,1.55978,1.55985,1.55965,1.55977,209399998.0
2006-07-17 00:27:00,1.5598,1.5598,1.5597,1.5597,52700001.0
2006-07-17 00:28:00,1.55985,1.55985,1.55969,1.55971,272500000.0
2006-07-17 00:29:00,1.5597,1.5598,1.5597,1.5598,99199999.0
2006-07-17 00:30:00,1.55978,1.55985,1.55965,1.5598,248400000.0
2006-07-17 00:31:00,1.55972,1.55988,1.55969,1.55969,96900000.0
2006-07-17 00:32:00,1.55978,1.55978,1.55964,1.55964,95200001.0
2006-07-17 00:33:00,1.55971,1.55985,1.5597,1.5598,216000001.0
2006-07-17 00:34:00,1.55957,1.55957,1.55869,1.55919,388800004.0
2006-07-17 00:35:00,1.55932,1.55947,1.55924,1.55945,270000006.0
2006-07-17 00:36:00,1.55955,1.55955,1.5595,1.5595,81799998.0
2006-07-17 00:37:00,1.55955,1.55955,1.5595,1.5595,58300002.0
2006-07-17 00:38:00,1.55946,1.55953,1.55946,1.55953,22400000.0
2006-07-17 00:39:00,1.5595,1.5595,1.5594,1.5594,13600000.0
2006-07-17 00:40:00,1.55948,1.55955,1.5594,1.5595,139799999.0
2006-07-17 00:41:00,1.55959,1.55959,1.55947,1.55947,100600000.0
2006-07-17 00:42:00,1.5596,1.55965,1.55945,1.55945,184399998.0
2006-07-17 00:43:00,1.55948,1.55965,1.55938,1.55965,390600000.0
2006-07-17 00:44:00,1.55951,1.55967,1.55951,1.5596,157200001.0
2006-07-17 00:45:00,1.5595,1.55963,1.55943,1.55957,227700000.0
2006-07-17 00:46:00,1.55942,1.55965,1.55942,1.5596,203699998.0
2006-07-17 00:47:00,1.55965,1.55965,1.55956,1.55956,43899999.0
2006-07-17 00:48:00,1.55958,1.55967,1.55952,1.5596,217400001.0
2006-07-17 00:49:00,1.55954,1.55954,1.55933,1.55933,175899999.0
2006-07-17 00:50:00,1.5595,1.55955,1.55932,1.55948,332100003.0
2006-07-17 00:51:00,1.55919,1.55955,1.55919,1.55955,235100000.0
2006-07-17 00:52:00,1.55947,1.55955,1.5593,1.55955,264199997.0
2006-07-17 00:53:00,1.55934,1.55955,1.55934,1.55955,176500003.0
2006-07-17 00:54:00,1.55955,1.55955,1.55933,1.5594,117999999.0
2006-07-17 00:55:00,1.5595,1.55958,1.55932,1.5594,339700004.0
2006-07-17 00:56:00,1.55945,1.5595,1.55931,1.55939,202399998.0
2006-07-17 00:57:00,1.55927,1.55959,1.55927,1.55959,425700001.0
2006-07-17 00:58:00,1.55926,1.56036,1.55832,1.56035,453500001.0
2006-07-17 00:59:00,1.56037,1.56037,1.55813,1.55972,427299999.0
2006-07-17 01:00:00,1.55939,1.55939,1.55824,1.5589,105600000.0
2006-07-17 01:01:00,1.55975,1.5598,1.55961,1.55966,362300002.0
2006-07-17 01:02:00,1.55977,1.55997,1.55971,1.5599,175600000.0
2006-07-17 01:03:00,1.55968,1.55997,1.55968,1.55997,83100000.0
2006-07-17 01:04:00,1.5599,1.55998,1.55974,1.55992,553800002.0
2006-07-17 01:05:00,1.55984,1.56,1.55976,1.55979,289800001.0
2006-07-17 01:06:00,1.55997,1.56,1.55977,1.55977,225999999.0
2006-07-17 01:07:00,1.55995,1.56003,1.55983,1.55995,164299998.0
2006-07-17 01:08:00,1.55984,1.55994,1.5598,1.55989,204499999.0
2006-07-17 01:09:00,1.55982,1.55996,1.55962,1.55993,158300000.0
2006-07-17 01:10:00,1.55989,1.55995,1.55979,1.5599,225899998.0
2006-07-17 01:11:00,1.55972,1.55982,1.55949,1.55951,287000003.0
2006-07-17 01:12:00,1.55941,1.55965,1.55936,1.55939,283800000.0
2006-07-17 01:13:00,1.55955,1.55958,1.55927,1.55927,207900000.0
2006-07-17 01:14:00,1.55955,1.55963,1.55944,1.55948,402200005.0
2006-07-17 01:15:00,1.55951,1.55951,1.55926,1.55926,179600000.0
2006-07-17 01:16:00,1.55903,1.55915,1.55887,1.5589,389000001.0
2006-07-17 01:17:00,1.55897,1.55897,1.55846,1.55846,414000001.0
2006-07-17 01:18:00,1.55899,1.55905,1.5589,1.5589,289299999.0
2006-07-17 01:19:00,1.5591,1.5591,1.55889,1.55896,234099999.0
2006-07-17 01:20:00,1.55903,1.5591,1.55891,1.55905,135600000.0
2006-07-17 01:21:00,1.55901,1.55919,1.55898,1.55907,411000009.0
2006-07-17 01:22:00,1.55912,1.55914,1.55898,1.55914,205400002.0
2006-07-17 01:23:00,1.55898,1.55924,1.55889,1.55909,478900001.0
2006-07-17 01:24:00,1.55902,1.55914,1.55894,1.55899,215700002.0
2006-07-17 01:25:00,1.55894,1.55908,1.5588,1.55904,257200003.0
2006-07-17 01:26:00,1.55908,1.55913,1.55907,1.55912,81499998.0
2006-07-17 01:27:00,1.55884,1.55906,1.55884,1.55902,457499998.0
2006-07-17 01:28:00,1.55895,1.55913,1.55895,1.55913,124600001.0
2006-07-17 01:29:00,1.55915,1.55917,1.55889,1.55912,313899999.0
2006-07-17 01:30:00,1.55897,1.55908,1.55893,1.55905,180400002.0
2006-07-17 01:31:00,1.55897,1.55907,1.55892,1.55905,59200000.0
2006-07-17 01:32:00,1.55912,1.55912,1.55887,1.55903,408899998.0
2006-07-17 01:33:00,1.5591,1.55914,1.55898,1.55914,183600001.0
2006-07-17 01:34:00,1.5588,1.55915,1.5588,1.55915,304300003.0
2006-07-17 01:35:00,1.5589,1.55905,1.5589,1.55905,71100000.0
2006-07-17 01:36:00,1.55904,1.5593,1.55904,1.55907,296900006.0
2006-07-17 01:37:00,1.55899,1.55919,1.55898,1.55908,412099999.0
2006-07-17 01:38:00,1.55911,1.55921,1.559,1.55916,485100003.0
2006-07-17 01:39:00,1.55909,1.55922,1.55889,1.55901,229000000.0
2006-07-17 01:40:00,1.55895,1.55905,1.55895,1.55905,32699999.0
2006-07-17 01:41:00,1.55907,1.55907,1.55884,1.55884,276399998.0
2006-07-17 01:42:00,1.55884,1.55905,1.55884,1.55905,265599997.0
2006-07-17 01:43:00,1.5591,1.5591,1.55895,1.55895,212600002.0
2006-07-17 01:44:00,1.55905,1.5591,1.55905,1.5591,85100000.0
2006-07-17 01:45:00,1.55905,1.5591,1.55905,1.5591,39099998.0
2006-07-17 01:46:00,1.55895,1.5592,1.55895,1.5592,351299997.0
2006-07-17 01:47:00,1.5591,1.55918,1.559,1.5591,123000000.0
2006-07-17 01:48:00,1.55917,1.5593,1.5591,1.5592,261200001.0
2006-07-17 01:49:00,1.55911,1.55922,1.559,1.55915,141800001.0
2006-07-17 01:50:00,1.55915,1.55923,1.55904,1.55914,56000000.0
2006-07-17 01:51:00,1.55905,1.55923,1.55905,1.55906,140399999.0
2006-07-17 01:52:00,1.55915,1.55915,1.559,1.559,39900002.0
2006-07-17 01:53:00,1.55914,1.55927,1.55904,1.55919,167900000.0
2006-07-17 01:54:00,1.55917,1.55924,1.559,1.55906,353100004.0
2006-07-17 01:55:00,1.55898,1.5591,1.55887,1.5591,255900002.0
2006-07-17 01:56:00,1.55896,1.55913,1.55876,1.55913,192600000.0
2006-07-17 01:57:00,1.55919,1.55921,1.55899,1.55918,345300001.0
2006-07-17 01:58:00,1.5592,1.55925,1.559,1.559,186200001.0
2006-07-17 01:59:00,1.55904,1.55925,1.55904,1.55925,229100001.0
2006-07-17 02:00:00,1.55916,1.55925,1.55893,1.55915,206199999.0
2006-07-17 02:01:00,1.5591,1.55923,1.55903,1.5592,357000001.0
2006-07-17 02:02:00,1.55916,1.55922,1.5589,1.55904,218799999.0
2006-07-17 02:03:00,1.55901,1.5592,1.55901,1.5592,265100002.0
2006-07-17 02:04:00,1.55918,1.55918,1.5589,1.55909,377200001.0
2006-07-17 02:05:00,1.55906,1.5592,1.55892,1.55907,308299999.0
2006-07-17 02:06:00,1.55904,1.5592,1.55904,1.5592,175899999.0
2006-07-17 02:07:00,1.55915,1.55923,1.55898,1.55919,621300004.0
2006-07-17 02:08:00,1.55919,1.55931,1.55894,1.55912,203600001.0
2006-07-17 02:09:00,1.55918,1.55925,1.55908,1.5592,247700000.0
2006-07-17 02:10:00,1.5592,1.5592,1.5591,1.5591,59000000.0
2006-07-17 02:11:00,1.55908,1.5592,1.55891,1.55915,259500001.0
2006-07-17 02:12:00,1.55911,1.55925,1.55902,1.55902,304999999.0
2006-07-17 02:13:00,1.55916,1.5592,1.55907,1.5591,151000001.0
2006-07-17 02:14:00,1.5591,1.55932,1.55907,1.55932,212100001.0
2006-07-17 02:15:00,1.5592,1.55925,1.55903,1.55903,191099997.0
2006-07-17 02:16:00,1.55917,1.55919,1.55895,1.55915,336999996.0
2006-07-17 02:17:00,1.55915,1.5592,1.55902,1.55908,43100000.0
2006-07-17 02:18:00,1.5592,1.5592,1.5591,1.5591,100800001.0
2006-07-17 02:19:00,1.55928,1.55928,1.55926,1.55926,20000000.0
2006-07-17 02:20:00,1.55921,1.5593,1.55906,1.55918,234000000.0
2006-07-17 02:21:00,1.5592,1.55927,1.55907,1.55915,373099999.0
2006-07-17 02:22:00,1.55913,1.55929,1.55911,1.55924,336900004.0
2006-07-17 02:23:00,1.55922,1.5593,1.55907,1.55913,180900002.0
2006-07-17 02:24:00,1.55917,1.55931,1.55909,1.55929,355300000.0
2006-07-17 02:25:00,1.5593,1.5594,1.55918,1.55926,265100004.0
2006-07-17 02:26:00,1.55922,1.55934,1.55922,1.55934,146600003.0
2006-07-17 02:27:00,1.5594,1.5594,1.55915,1.55915,94600000.0
2006-07-17 02:28:00,1.5592,1.55945,1.5592,1.55935,329899997.0
2006-07-17 02:29:00,1.55935,1.55945,1.55915,1.55937,283600002.0
2006-07-17 02:30:00,1.55912,1.55945,1.55912,1.55945,230200001.0
2006-07-17 02:31:00,1.5593,1.5594,1.5593,1.5594,100000001.0
2006-07-17 02:32:00,1.5593,1.55945,1.55922,1.55928,389200006.0
2006-07-17 02:33:00,1.5594,1.5594,1.5593,1.5593,104700000.0
2006-07-17 02:34:00,1.5593,1.5594,1.5593,1.5594,91099997.0
2006-07-17 02:35:00,1.55948,1.55948,1.55924,1.55933,296700000.0
2006-07-17 02:36:00,1.55935,1.55945,1.55913,1.55932,183800002.0
2006-07-17 02:37:00,1.55933,1.55944,1.55918,1.55933,252199998.0
2006-07-17 02:38:00,1.55931,1.55943,1.55931,1.55943,49500000.0
2006-07-17 02:39:00,1.55945,1.55945,1.55935,1.55935,15200000.0
2006-07-17 02:40:00,1.55952,1.55952,1.55949,1.55949,66299997.0
2006-07-17 02:41:00,1.55941,1.55945,1.55923,1.55938,301100000.0
2006-07-17 02:42:00,1.55935,1.5595,1.55928,1.55932,415300002.0
2006-07-17 02:43:00,1.5595,1.5595,1.55945,1.55945,38400000.0
2006-07-17 02:44:00,1.55945,1.5595,1.55936,1.55943,128600003.0
2006-07-17 02:45:00,1.55945,1.5595,1.55937,1.55943,69400001.0
2006-07-17 02:46:00,1.55943,1.55943,1.55921,1.55921,95799999.0
2006-07-17 02:47:00,1.5594,1.5595,1.55924,1.55942,329900005.0
2006-07-17 02:48:00,1.5595,1.55953,1.55929,1.55945,357000003.0
2006-07-17 02:49:00,1.55943,1.55943,1.55931,1.55931,61500000.0
2006-07-17 02:50:00,1.5593,1.55941,1.5593,1.55941,75599998.0
2006-07-17 02:51:00,1.55937,1.55943,1.55927,1.55932,356100005.0
2006-07-17 02:52:00,1.55932,1.55945,1.55924,1.5594,246700003.0
2006-07-17 02:53:00,1.55947,1.55951,1.55934,1.55938,179100001.0
2006-07-17 02:54:00,1.55935,1.55947,1.55935,1.55947,80300002.0
2006-07-17 02:55:00,1.55929,1.55948,1.55926,1.5594,241700000.0
2006-07-17 02:56:00,1.5594,1.5594,1.5592,1.5592,220600004.0
2006-07-17 02:57:00,1.55945,1.55945,1.55917,1.55927,335400000.0
2006-07-17 02:58:00,1.55929,1.5594,1.55922,1.55922,206199998.0
2006-07-17 02:59:00,1.55939,1.55952,1.55932,1.55938,213300000.0
2006-07-17 03:00:00,1.55956,1.55961,1.55937,1.55952,294200003.0
2006-07-17 03:01:00,1.55952,1.5596,1.55939,1.55944,365600002.0
2006-07-17 03:02:00,1.55943,1.55954,1.55918,1.55918,250700004.0
2006-07-17 03:03:00,1.55946,1.55955,1.55934,1.55945,108600000.0
2006-07-17 03:04:00,1.55952,1.55954,1.55931,1.55947,138999999.0
2006-07-17 03:05:00,1.5594,1.5595,1.5594,1.5595,28000000.0
2006-07-17 03:06:00,1.55955,1.55955,1.5595,1.5595,104700001.0
2006-07-17 03:07:00,1.55945,1.55952,1.5593,1.55938,202699998.0
2006-07-17 03:08:00,1.55936,1.5595,1.55929,1.55945,532900005.0
2006-07-17 03:09:00,1.55931,1.55943,1.55922,1.55936,156899996.0
2006-07-17 03:10:00,1.5594,1.55945,1.55913,1.55929,262899998.0
2006-07-17 03:11:00,1.55933,1.55945,1.55928,1.55931,227899997.0
2006-07-17 03:12:00,1.5593,1.55947,1.55916,1.55947,401799999.0
2006-07-17 03:13:00,1.55945,1.55945,1.55925,1.55934,197600003.0
2006-07-17 03:14:00,1.55937,1.55955,1.55927,1.55947,239000002.0
2006-07-17 03:15:00,1.55942,1.55953,1.55937,1.55953,113799999.0
2006-07-17 03:16:00,1.55946,1.55955,1.55916,1.55916,229199995.0
2006-07-17 03:17:00,1.55938,1.55945,1.55926,1.55937,63200000.0
2006-07-17 03:18:00,1.55925,1.5594,1.55925,1.5593,282700000.0
2006-07-17 03:19:00,1.55942,1.55942,1.55923,1.55923,372200001.0
2006-07-17 03:20:00,1.55935,1.55941,1.5593,1.55938,113700001.0
2006-07-17 03:21:00,1.55934,1.55947,1.55932,1.55936,247500003.0
2006-07-17 03:22:00,1.55938,1.55938,1.5591,1.55921,269199999.0
2006-07-17 03:23:00,1.5592,1.55927,1.55902,1.55902,302000003.0
2006-07-17 03:24:00,1.55907,1.55928,1.55906,1.55928,329900005.0
2006-07-17 03:25:00,1.5592,1.55932,1.55904,1.55925,156699998.0
2006-07-17 03:26:00,1.55923,1.55923,1.5591,1.5591,44699999.0
2006-07-17 03:27:00,1.55915,1.55925,1.55915,1.55925,83300000.0
2006-07-17 03:28:00,1.5593,1.5593,1.55919,1.55919,239600000.0
2006-07-17 03:29:00,1.55909,1.55932,1.55909,1.55932,21700000.0
2006-07-17 03:30:00,1.55925,1.55925,1.5591,1.55913,115000003.0
2006-07-17 03:31:00,1.55934,1.55941,1.55923,1.55933,217200001.0
2006-07-17 03:32:00,1.55933,1.55948,1.55919,1.55937,317400004.0
2006-07-17 03:33:00,1.55938,1.55945,1.55924,1.55943,166200000.0
2006-07-17 03:34:00,1.55945,1.55945,1.55923,1.55937,470900008.0
2006-07-17 03:35:00,1.5594,1.5594,1.5593,1.5593,48099998.0
2006-07-17 03:36:00,1.55943,1.55943,1.5593,1.5593,28400000.0
2006-07-17 03:37:00,1.55915,1.5594,1.55915,1.55935,362400003.0
2006-07-17 03:38:00,1.55933,1.5594,1.55927,1.55935,74499999.0
2006-07-17 03:39:00,1.55919,1.5594,1.55919,1.5594,47000000.0
2006-07-17 03:40:00,1.5594,1.5594,1.55909,1.55915,369400006.0
2006-07-17 03:41:00,1.55911,1.55938,1.55911,1.55937,231099999.0
2006-07-17 03:42:00,1.55931,1.55948,1.55929,1.5593,366400002.0
2006-07-17 03:43:00,1.55933,1.5594,1.55916,1.55916,325900003.0
2006-07-17 03:44:00,1.55933,1.55943,1.55923,1.55935,105100000.0
2006-07-17 03:45:00,1.55943,1.55943,1.55916,1.55923,427600003.0
2006-07-17 03:46:00,1.55939,1.55964,1.55923,1.55953,212500004.0
2006-07-17 03:47:00,1.55956,1.5597,1.55955,1.5596,184999997.0
2006-07-17 03:48:00,1.55955,1.55955,1.55932,1.55932,102500001.0
2006-07-17 03:49:00,1.55937,1.55952,1.55935,1.55945,251399999.0
2006-07-17 03:50:00,1.55942,1.55958,1.55942,1.55958,190800002.0
2006-07-17 03:51:00,1.5596,1.5596,1.55944,1.5595,259300001.0
2006-07-17 03:52:00,1.55938,1.55953,1.55935,1.5595,74899999.0
2006-07-17 03:53:00,1.55956,1.55959,1.55947,1.55953,97500000.0
2006-07-17 03:54:00,1.55948,1.55957,1.55934,1.5595,252999998.0
2006-07-17 03:55:00,1.55934,1.55951,1.55918,1.55918,140900000.0
2006-07-17 03:56:00,1.55921,1.55944,1.55921,1.55942,287800000.0
2006-07-17 03:57:00,1.55938,1.55943,1.55933,1.55933,57100000.0
2006-07-17 03:58:00,1.5594,1.55948,1.55921,1.55921,296200003.0
2006-07-17 03:59:00,1.55919,1.5594,1.55919,1.5594,351499999.0
2006-07-17 04:00:00,1.55938,1.55945,1.55932,1.5594,53700001.0
2006-07-17 04:01:00,1.5594,1.55947,1.55925,1.55926,327600003.0
2006-07-17 04:02:00,1.55939,1.5594,1.55929,1.55932,173299998.0
2006-07-17 04:03:00,1.55924,1.55935,1.55906,1.55906,227300001.0
2006-07-17 04:04:00,1.55927,1.55936,1.55915,1.55929,258599998.0
2006-07-17 04:05:00,1.55921,1.55935,1.55919,1.55934,303000003.0
2006-07-17 04:06:00,1.55925,1.5593,1.5591,1.55922,314399999.0
2006-07-17 04:07:00,1.55925,1.5593,1.55902,1.5593,402500000.0
2006-07-17 04:08:00,1.55925,1.55933,1.55907,1.55924,255000002.0
2006-07-17 04:09:00,1.55898,1.55935,1.55898,1.5593,180399998.0
2006-07-17 04:10:00,1.55918,1.55934,1.55917,1.55934,292399996.0
2006-07-17 04:11:00,1.5593,1.55935,1.55911,1.55911,265200001.0
2006-07-17 04:12:00,1.5593,1.5593,1.5592,1.5592,40500000.0
2006-07-17 04:13:00,1.55925,1.55925,1.5591,1.5591,79899999.0
2006-07-17 04:14:00,1.5593,1.5593,1.5592,1.5592,37700001.0
2006-07-17 04:15:00,1.55935,1.55935,1.5593,1.5593,65400002.0
2006-07-17 04:16:00,1.55932,1.55937,1.55908,1.55918,354499997.0
2006-07-17 04:17:00,1.55933,1.55945,1.55925,1.55925,236999999.0
2006-07-17 04:18:00,1.55932,1.55945,1.55922,1.55933,299400000.0
2006-07-17 04:19:00,1.55911,1.5593,1.55906,1.5592,347499999.0
2006-07-17 04:20:00,1.55923,1.55941,1.55912,1.55919,245799996.0
2006-07-17 04:21:00,1.55936,1.55953,1.55933,1.55943,262499999.0
2006-07-17 04:22:00,1.55935,1.5594,1.55919,1.55933,290900005.0
2006-07-17 04:23:00,1.55921,1.55945,1.55921,1.55931,597099995.0
2006-07-17 04:24:00,1.55942,1.55948,1.55924,1.5593,248299998.0
2006-07-17 04:25:00,1.55939,1.5595,1.55923,1.55943,304300002.0
2006-07-17 04:26:00,1.5595,1.5595,1.55932,1.5594,370699999.0
2006-07-17 04:27:00,1.55945,1.55945,1.5594,1.5594,54399999.0
2006-07-17 04:28:00,1.55927,1.55945,1.55927,1.55945,33600000.0
2006-07-17 04:29:00,1.55928,1.5594,1.55922,1.55935,122199996.0
2006-07-17 04:30:00,1.55919,1.5594,1.55919,1.5594,134100004.0
2006-07-17 04:31:00,1.55932,1.55945,1.55932,1.55945,65499998.0
2006-07-17 04:32:00,1.5594,1.55945,1.55931,1.55938,146399998.0
2006-07-17 04:33:00,1.55941,1.55953,1.55932,1.55952,223700001.0
2006-07-17 04:34:00,1.55934,1.55948,1.55934,1.55948,175100005.0
2006-07-17 04:35:00,1.55944,1.55962,1.5594,1.55943,377799997.0
2006-07-17 04:36:00,1.55955,1.55972,1.55946,1.55972,261700004.0
2006-07-17 04:37:00,1.55972,1.55972,1.55946,1.5595,223200001.0
2006-07-17 04:38:00,1.55966,1.55971,1.55943,1.55957,301799998.0
2006-07-17 04:39:00,1.55952,1.55967,1.55943,1.55947,317699996.0
2006-07-17 04:40:00,1.55959,1.55967,1.55941,1.55952,212600002.0
2006-07-17 04:41:00,1.5595,1.5596,1.55938,1.5596,432499996.0
2006-07-17 04:42:00,1.55953,1.55961,1.55935,1.55935,363899996.0
2006-07-17 04:43:00,1.55925,1.55945,1.55919,1.55932,173599998.0
2006-07-17 04:44:00,1.5594,1.5594,1.55935,1.55935,29900000.0
2006-07-17 04:45:00,1.55918,1.5594,1.55912,1.55927,285500002.0
2006-07-17 04:46:00,1.55929,1.55938,1.55921,1.55938,101300002.0
2006-07-17 04:47:00,1.5594,1.55945,1.55922,1.55936,202499999.0
2006-07-17 04:48:00,1.55938,1.55945,1.55925,1.55938,266700003.0
2006-07-17 04:49:00,1.55944,1.55944,1.55919,1.55926,389900005.0
2006-07-17 04:50:00,1.55918,1.5594,1.55915,1.5594,162000000.0
2006-07-17 04:51:00,1.5593,1.5594,1.5593,1.5594,61400001.0
2006-07-17 04:52:00,1.55934,1.55941,1.55923,1.55927,108200001.0
2006-07-17 04:53:00,1.55926,1.55945,1.55911,1.5593,256399999.0
2006-07-17 04:54:00,1.55937,1.55938,1.55919,1.55934,346100002.0
2006-07-17 04:55:00,1.5593,1.55935,1.55917,1.55923,92600000.0
2006-07-17 04:56:00,1.55934,1.55941,1.5593,1.55941,117400002.0
2006-07-17 04:57:00,1.55945,1.5595,1.5593,1.55943,292200003.0
2006-07-17 04:58:00,1.55938,1.5595,1.5593,1.55945,540100001.0
2006-07-17 04:59:00,1.55935,1.55945,1.55935,1.55945,26400000.0
2006-07-17 05:00:00,1.55935,1.5595,1.55934,1.55945,277200000.0
2006-07-17 05:01:00,1.55945,1.55947,1.5593,1.55932,366000004.0
2006-07-17 05:02:00,1.55941,1.55954,1.55924,1.55936,305800000.0
2006-07-17 05:03:00,1.55942,1.5595,1.55928,1.55943,254899996.0
2006-07-17 05:04:00,1.55948,1.55954,1.55932,1.55943,222099998.0
2006-07-17 05:05:00,1.55944,1.55949,1.55931,1.55931,360200005.0
2006-07-17 05:06:00,1.55939,1.55952,1.55939,1.55939,244300002.0
2006-07-17 05:07:00,1.5596,1.55966,1.55946,1.55952,356499994.0
2006-07-17 05:08:00,1.55954,1.55965,1.55945,1.5595,347699996.0
2006-07-17 05:09:00,1.55953,1.5597,1.55951,1.55955,180300000.0
2006-07-17 05:10:00,1.55949,1.5596,1.55946,1.55958,47900001.0
2006-07-17 05:11:00,1.55962,1.55962,1.55932,1.55932,145399999.0
2006-07-17 05:12:00,1.55947,1.55956,1.55931,1.55949,277600000.0
2006-07-17 05:13:00,1.5596,1.5597,1.55956,1.55966,74400000.0
2006-07-17 05:14:00,1.5595,1.5596,1.55939,1.55947,204400000.0
2006-07-17 05:15:00,1.55939,1.55939,1.55924,1.55929,218200004.0
2006-07-17 05:16:00,1.55936,1.55938,1.55923,1.55923,170700003.0
2006-07-17 05:17:00,1.55933,1.5594,1.55927,1.55935,33700000.0
2006-07-17 05:18:00,1.55935,1.5594,1.5592,1.5592,120700001.0
2006-07-17 05:19:00,1.55937,1.55937,1.55913,1.55925,217199999.0
2006-07-17 05:20:00,1.55935,1.55941,1.55925,1.55931,149599999.0
2006-07-17 05:21:00,1.5594,1.5594,1.5591,1.5591,195000002.0
2006-07-17 05:22:00,1.5594,1.55945,1.55927,1.5593,160800000.0
2006-07-17 05:23:00,1.5593,1.5594,1.55922,1.55935,122100000.0
2006-07-17 05:24:00,1.5593,1.55945,1.5591,1.55935,471300001.0
2006-07-17 05:25:00,1.55938,1.55945,1.55928,1.55932,387800000.0
2006-07-17 05:26:00,1.55932,1.55945,1.55932,1.55945,48800000.0
2006-07-17 05:27:00,1.55914,1.55942,1.55914,1.55937,511599997.0
2006-07-17 05:28:00,1.5594,1.55945,1.5594,1.55945,16200000.0
2006-07-17 05:29:00,1.55939,1.55939,1.55926,1.55929,109999998.0
2006-07-17 05:30:00,1.55929,1.55931,1.55917,1.55931,49500000.0
2006-07-17 05:31:00,1.55935,1.5594,1.55935,1.5594,96299999.0
2006-07-17 05:32:00,1.55924,1.55938,1.5592,1.5593,298000003.0
2006-07-17 05:33:00,1.55926,1.55939,1.55912,1.55931,137499997.0
2006-07-17 05:34:00,1.5592,1.55936,1.55913,1.55927,361600000.0
2006-07-17 05:35:00,1.55925,1.55925,1.55915,1.55915,59100000.0
2006-07-17 05:36:00,1.5592,1.55932,1.55905,1.55925,420800006.0
2006-07-17 05:37:00,1.55932,1.55935,1.5591,1.55911,196600002.0
2006-07-17 05:38:00,1.55936,1.55939,1.55927,1.55928,73699999.0
2006-07-17 05:39:00,1.55918,1.5594,1.55917,1.55932,174900002.0
2006-07-17 05:40:00,1.55932,1.5594,1.55916,1.5593,120700002.0
2006-07-17 05:41:00,1.55938,1.55938,1.55924,1.55933,261299998.0
2006-07-17 05:42:00,1.5592,1.55933,1.55906,1.5593,217300003.0
2006-07-17 05:43:00,1.55927,1.55942,1.55917,1.55932,191900000.0
2006-07-17 05:44:00,1.55924,1.55942,1.55917,1.55933,293200002.0
2006-07-17 05:45:00,1.55925,1.55937,1.55922,1.5593,148300003.0
2006-07-17 05:46:00,1.55935,1.55935,1.55918,1.55918,111699999.0
2006-07-17 05:47:00,1.55935,1.55935,1.55909,1.55918,266199998.0
2006-07-17 05:48:00,1.55927,1.55943,1.5592,1.55931,359499998.0
2006-07-17 05:49:00,1.55931,1.55946,1.55912,1.55912,456700003.0
2006-07-17 05:50:00,1.55934,1.55942,1.5592,1.55937,295900005.0
2006-07-17 05:51:00,1.5592,1.55943,1.5592,1.55922,296600000.0
2006-07-17 05:52:00,1.55919,1.5594,1.55916,1.55935,361099997.0
2006-07-17 05:53:00,1.55927,1.55943,1.55923,1.55933,426799998.0
2006-07-17 05:54:00,1.55926,1.55943,1.55916,1.5593,356500004.0
2006-07-17 05:55:00,1.55918,1.5594,1.55918,1.55935,92699999.0
2006-07-17 05:56:00,1.55926,1.55938,1.55926,1.55938,52699999.0
2006-07-17 05:57:00,1.55935,1.5594,1.55921,1.55932,261300003.0
2006-07-17 05:58:00,1.55928,1.55937,1.55915,1.55932,467700003.0
2006-07-17 05:59:00,1.55941,1.55942,1.55928,1.55931,292200001.0
2006-07-17 06:00:00,1.55942,1.55943,1.55916,1.55934,269400001.0
2006-07-17 06:01:00,1.55935,1.55948,1.55925,1.55938,306200002.0
2006-07-17 06:02:00,1.55942,1.55944,1.55931,1.55931,265200002.0
2006-07-17 06:03:00,1.5593,1.55947,1.5593,1.55947,216500001.0
2006-07-17 06:04:00,1.55931,1.55952,1.55929,1.55942,317799998.0
2006-07-17 06:05:00,1.5594,1.55947,1.5593,1.55931,249099998.0
2006-07-17 06:06:00,1.55943,1.55953,1.55936,1.5595,496499997.0
2006-07-17 06:07:00,1.55933,1.55948,1.55913,1.55932,245999996.0
2006-07-17 06:08:00,1.5594,1.55945,1.55916,1.55916,351400001.0
2006-07-17 06:09:00,1.55943,1.55952,1.55928,1.55937,389400002.0
2006-07-17 06:10:00,1.55928,1.5594,1.55914,1.55933,270800004.0
2006-07-17 06:11:00,1.55941,1.55948,1.55927,1.5594,293900000.0
2006-07-17 06:12:00,1.55935,1.55945,1.5592,1.55936,251600001.0
2006-07-17 06:13:00,1.55931,1.55943,1.55931,1.55943,142200001.0
2006-07-17 06:14:00,1.55945,1.55945,1.5592,1.55932,177799999.0
2006-07-17 06:15:00,1.55936,1.55945,1.55936,1.55945,232299998.0
2006-07-17 06:16:00,1.5593,1.5594,1.5593,1.5594,120600003.0
2006-07-17 06:17:00,1.5594,1.55945,1.5593,1.55939,170500001.0
2006-07-17 06:18:00,1.55937,1.55945,1.55924,1.5594,236600000.0
2006-07-17 06:19:00,1.5594,1.55945,1.55924,1.55924,415100001.0
2006-07-17 06:20:00,1.55937,1.55945,1.55924,1.5594,419499994.0
2006-07-17 06:21:00,1.55945,1.55945,1.5594,1.5594,28000000.0
2006-07-17 06:22:00,1.55941,1.55948,1.55923,1.55936,270500001.0
2006-07-17 06:23:00,1.55935,1.55945,1.55912,1.5594,513800006.0
2006-07-17 06:24:00,1.55929,1.55952,1.55925,1.55952,256600003.0
2006-07-17 06:25:00,1.55939,1.5595,1.55931,1.55941,301100002.0
2006-07-17 06:26:00,1.55951,1.55951,1.5592,1.55927,210199998.0
2006-07-17 06:27:00,1.55946,1.55951,1.55938,1.55945,411399999.0
2006-07-17 06:28:00,1.55946,1.55952,1.55928,1.55943,251900003.0
2006-07-17 06:29:00,1.55937,1.55954,1.55932,1.55954,213400001.0
2006-07-17 06:30:00,1.55934,1.55947,1.55934,1.55947,30300001.0
2006-07-17 06:31:00,1.55953,1.55953,1.55937,1.55937,152400002.0
2006-07-17 06:32:00,1.55945,1.55963,1.55945,1.55957,207299997.0
2006-07-17 06:33:00,1.55953,1.5596,1.55942,1.55948,244599994.0
2006-07-17 06:34:00,1.5596,1.5596,1.5594,1.55952,249399999.0
2006-07-17 06:35:00,1.55953,1.55963,1.55943,1.55945,268400002.0
2006-07-17 06:36:00,1.5594,1.55953,1.55928,1.55943,176900002.0
2006-07-17 06:37:00,1.55946,1.55951,1.55935,1.5595,180599998.0
2006-07-17 06:38:00,1.55933,1.55947,1.55932,1.55945,172299999.0
2006-07-17 06:39:00,1.55942,1.55945,1.55921,1.55937,95600002.0
2006-07-17 06:40:00,1.55931,1.5595,1.55931,1.55942,356099999.0
2006-07-17 06:41:00,1.55944,1.55952,1.55931,1.55943,50100000.0
2006-07-17 06:42:00,1.5595,1.55956,1.55941,1.55948,244299999.0
2006-07-17 06:43:00,1.55955,1.55955,1.55931,1.55938,87800000.0
2006-07-17 06:44:00,1.55945,1.55955,1.55939,1.55943,236399997.0
2006-07-17 06:45:00,1.5595,1.5596,1.55935,1.5595,193000003.0
2006-07-17 06:46:00,1.55958,1.55967,1.55942,1.55942,410800000.0
2006-07-17 06:47:00,1.5596,1.5596,1.5595,1.5595,5600000.0
2006-07-17 06:48:00,1.55966,1.55968,1.55952,1.55958,184800002.0
2006-07-17 06:49:00,1.5596,1.55968,1.55951,1.55956,330700003.0
2006-07-17 06:50:00,1.55945,1.5597,1.55945,1.55967,284400002.0
2006-07-17 06:51:00,1.5595,1.55972,1.5595,1.55954,420199996.0
2006-07-17 06:52:00,1.55957,1.55968,1.55944,1.55952,282999998.0
2006-07-17 06:53:00,1.55945,1.5596,1.55945,1.5595,336299997.0
2006-07-17 06:54:00,1.55943,1.55968,1.55943,1.5596,365900000.0
2006-07-17 06:55:00,1.55958,1.55965,1.55945,1.55963,262800002.0
2006-07-17 06:56:00,1.55955,1.5596,1.5594,1.55944,180800002.0
2006-07-17 06:57:00,1.55952,1.55968,1.55944,1.5596,239300002.0
2006-07-17 06:58:00,1.55965,1.55965,1.5596,1.5596,238000002.0
2006-07-17 06:59:00,1.5595,1.55965,1.5595,1.55963,366700001.0
2006-07-17 07:00:00,1.55958,1.55965,1.55943,1.55955,282200005.0
2006-07-17 07:01:00,1.55946,1.55963,1.55946,1.55963,231599996.0
2006-07-17 07:02:00,1.5595,1.5596,1.5595,1.5596,27200000.0
2006-07-17 07:03:00,1.5595,1.5596,1.5595,1.5596,162100000.0
2006-07-17 07:04:00,1.55951,1.5597,1.55932,1.55958,465700000.0
2006-07-17 07:05:00,1.5595,1.55965,1.55946,1.55965,109599999.0
2006-07-17 07:06:00,1.55955,1.55955,1.5594,1.5594,39900000.0
2006-07-17 07:07:00,1.5596,1.5596,1.5595,1.5595,89400002.0
2006-07-17 07:08:00,1.55949,1.55967,1.5594,1.55955,303799999.0
2006-07-17 07:09:00,1.55964,1.55973,1.55946,1.55946,296599999.0
2006-07-17 07:10:00,1.55942,1.55965,1.55942,1.55965,111000005.0
2006-07-17 07:11:00,1.55949,1.55968,1.55949,1.55968,150100002.0
2006-07-17 07:12:00,1.55954,1.55973,1.5595,1.5595,406100000.0
2006-07-17 07:13:00,1.55955,1.55965,1.55942,1.55951,152599998.0
2006-07-17 07:14:00,1.55949,1.5597,1.55949,1.5597,68700001.0
2006-07-17 07:15:00,1.55953,1.5597,1.55942,1.5597,369300001.0
2006-07-17 07:16:00,1.5596,1.55969,1.55948,1.55959,202700001.0
2006-07-17 07:17:00,1.5597,1.5597,1.5596,1.5596,251500000.0
2006-07-17 07:18:00,1.55975,1.56001,1.55968,1.55986,72800000.0
2006-07-17 07:19:00,1.56,1.56004,1.55986,1.56004,295599998.0
2006-07-17 07:20:00,1.55984,1.56007,1.55984,1.56,338100004.0
2006-07-17 07:21:00,1.55993,1.56005,1.55989,1.5599,143000004.0
2006-07-17 07:22:00,1.55995,1.56008,1.5598,1.56002,230700002.0
2006-07-17 07:23:00,1.55977,1.5599,1.55977,1.55988,60000000.0
2006-07-17 07:24:00,1.55988,1.55995,1.55973,1.55973,153200000.0
2006-07-17 07:25:00,1.55982,1.55984,1.5597,1.55972,348400000.0
2006-07-17 07:26:00,1.55978,1.56,1.55961,1.56,297100007.0
2006-07-17 07:27:00,1.56005,1.56027,1.56001,1.56014,273300002.0
2006-07-17 07:28:00,1.56017,1.56019,1.55966,1.55969,264799999.0
2006-07-17 07:29:00,1.55982,1.55993,1.55981,1.55988,139099999.0
2006-07-17 07:30:00,1.55985,1.5599,1.55975,1.55983,131700001.0
2006-07-17 07:31:00,1.55987,1.55987,1.5598,1.5598,20000000.0
2006-07-17 07:32:00,1.55975,1.55985,1.55956,1.5597,257900000.0
2006-07-17 07:33:00,1.55962,1.55979,1.55955,1.55979,222699997.0
2006-07-17 07:34:00,1.55975,1.5598,1.55959,1.55964,340400003.0
2006-07-17 07:35:00,1.55973,1.5598,1.55961,1.55973,254800002.0
2006-07-17 07:36:00,1.55976,1.55985,1.55966,1.5598,228099999.0
2006-07-17 07:37:00,1.55965,1.55985,1.55959,1.55963,387800001.0
2006-07-17 07:38:00,1.55977,1.55977,1.55956,1.55964,361100002.0
2006-07-17 07:39:00,1.55979,1.55979,1.55967,1.55967,112700002.0
2006-07-17 07:40:00,1.55963,1.55985,1.55963,1.55985,247699998.0
2006-07-17 07:41:00,1.55982,1.5599,1.55967,1.5598,330700001.0
2006-07-17 07:42:00,1.5598,1.55991,1.55966,1.55987,216000001.0
2006-07-17 07:43:00,1.55985,1.55989,1.5597,1.55981,303299999.0
2006-07-17 07:44:00,1.55967,1.55985,1.55967,1.5597,117599999.0
2006-07-17 07:45:00,1.55978,1.55985,1.55969,1.5598,342900003.0
2006-07-17 07:46:00,1.5598,1.55988,1.55974,1.55981,162599995.0
2006-07-17 07:47:00,1.5598,1.55985,1.55965,1.5597,126600001.0
2006-07-17 07:48:00,1.55978,1.55978,1.55954,1.5596,248100002.0
2006-07-17 07:49:00,1.5596,1.55981,1.5596,1.55981,118299999.0
2006-07-17 07:50:00,1.55975,1.55987,1.55975,1.55987,82300000.0
2006-07-17 07:51:00,1.55984,1.55991,1.5596,1.55975,273499999.0
2006-07-17 07:52:00,1.55981,1.55988,1.55973,1.55974,164600001.0
2006-07-17 07:53:00,1.55978,1.55978,1.55966,1.55966,88700000.0
2006-07-17 07:54:00,1.55951,1.55981,1.55951,1.55972,339800004.0
2006-07-17 07:55:00,1.5596,1.55984,1.55955,1.55961,321200002.0
2006-07-17 07:56:00,1.55957,1.55979,1.55948,1.55948,258599998.0
2006-07-17 07:57:00,1.5596,1.55965,1.5596,1.55965,34300000.0
2006-07-17 07:58:00,1.55944,1.55956,1.55939,1.5595,100900000.0
2006-07-17 07:59:00,1.55943,1.55952,1.5593,1.5594,372799999.0
2006-07-17 08:00:00,1.55935,1.55937,1.55921,1.55923,101399999.0
2006-07-17 08:01:00,1.55938,1.55938,1.55918,1.55926,296800002.0
2006-07-17 08:02:00,1.55916,1.55925,1.55894,1.55912,252199999.0
2006-07-17 08:03:00,1.55905,1.55914,1.5589,1.55914,161500003.0
2006-07-17 08:04:00,1.55894,1.55907,1.55887,1.55903,297799999.0
2006-07-17 08:05:00,1.55903,1.55912,1.5589,1.55903,450800002.0
2006-07-17 08:06:00,1.55913,1.55918,1.55885,1.55885,375499999.0
2006-07-17 08:07:00,1.55913,1.5592,1.55894,1.55913,483799997.0
2006-07-17 08:08:00,1.55925,1.55949,1.55921,1.55949,206000000.0
2006-07-17 08:09:00,1.55954,1.55992,1.55937,1.5599,337999999.0
2006-07-17 08:10:00,1.55942,1.55989,1.55942,1.55989,203899998.0
2006-07-17 08:11:00,1.55991,1.56002,1.55979,1.55993,166100000.0
2006-07-17 08:12:00,1.55999,1.56001,1.55985,1.56001,79100000.0
2006-07-17 08:13:00,1.55995,1.5601,1.55987,1.56002,225399999.0
2006-07-17 08:14:00,1.55997,1.56017,1.55984,1.55984,297799999.0
2006-07-17 08:15:00,1.55984,1.55984,1.55969,1.55977,133399999.0
2006-07-17 08:16:00,1.55972,1.55974,1.55944,1.55956,328700000.0
2006-07-17 08:17:00,1.55958,1.55981,1.55958,1.55981,101300004.0
2006-07-17 08:18:00,1.55982,1.55982,1.55967,1.55967,109400003.0
2006-07-17 08:19:00,1.55975,1.55984,1.55967,1.55973,276600003.0
2006-07-17 08:20:00,1.55972,1.55975,1.55958,1.55964,260500002.0
2006-07-17 08:21:00,1.55977,1.55982,1.55951,1.55976,432800002.0
2006-07-17 08:22:00,1.55968,1.55968,1.55918,1.55922,136599999.0
2006-07-17 08:23:00,1.55943,1.55948,1.55926,1.5594,372400001.0
2006-07-17 08:24:00,1.55933,1.55933,1.55901,1.55901,135100001.0
2006-07-17 08:25:00,1.55913,1.55921,1.55886,1.55886,392899997.0
2006-07-17 08:26:00,1.55909,1.55927,1.55904,1.55917,170899999.0
2006-07-17 08:27:00,1.55905,1.55944,1.55892,1.55944,315999998.0
2006-07-17 08:28:00,1.55931,1.5595,1.55929,1.5594,301099997.0
2006-07-17 08:29:00,1.5593,1.55944,1.5593,1.55944,47200000.0
2006-07-17 08:30:00,1.55931,1.55934,1.55922,1.55928,92600001.0
2006-07-17 08:31:00,1.55919,1.55928,1.55904,1.55916,252099998.0
2006-07-17 08:32:00,1.55922,1.55935,1.55917,1.5593,420899995.0
2006-07-17 08:33:00,1.55929,1.5594,1.55917,1.55929,285000000.0
2006-07-17 08:34:00,1.55923,1.5593,1.5591,1.55922,210900000.0
2006-07-17 08:35:00,1.5592,1.55929,1.55909,1.55909,259400001.0
2006-07-17 08:36:00,1.55925,1.5593,1.55925,1.5593,47900000.0
2006-07-17 08:37:00,1.55925,1.55933,1.55913,1.55926,161400002.0
2006-07-17 08:38:00,1.5592,1.55938,1.5592,1.55938,97500000.0
2006-07-17 08:39:00,1.55947,1.55955,1.55941,1.55948,298499999.0
2006-07-17 08:40:00,1.55927,1.5595,1.55927,1.5594,163700002.0
2006-07-17 08:41:00,1.55944,1.55952,1.55928,1.55947,183900001.0
2006-07-17 08:42:00,1.55947,1.55955,1.55936,1.55942,244400002.0
2006-07-17 08:43:00,1.55953,1.55957,1.55931,1.55957,232999999.0
2006-07-17 08:44:00,1.55939,1.55949,1.55932,1.55949,263800000.0
2006-07-17 08:45:00,1.55939,1.55951,1.55902,1.5594,351500003.0
2006-07-17 08:46:00,1.55922,1.5594,1.55922,1.55929,309100006.0
2006-07-17 08:47:00,1.55925,1.55932,1.55909,1.55915,311700002.0
2006-07-17 08:48:00,1.55927,1.55943,1.55901,1.55934,235699999.0
2006-07-17 08:49:00,1.55926,1.55953,1.55926,1.5595,292399998.0
2006-07-17 08:50:00,1.55952,1.55954,1.55937,1.55937,183699999.0
2006-07-17 08:51:00,1.55935,1.55947,1.55923,1.55924,300200003.0
2006-07-17 08:52:00,1.55933,1.55941,1.55922,1.55935,267100002.0
2006-07-17 08:53:00,1.55927,1.55947,1.55927,1.55947,159900001.0
2006-07-17 08:54:00,1.55941,1.55958,1.5593,1.55937,278599997.0
2006-07-17 08:55:00,1.55948,1.55961,1.55946,1.5596,282000000.0
2006-07-17 08:56:00,1.55947,1.55958,1.55946,1.55958,108700002.0
2006-07-17 08:57:00,1.55936,1.55968,1.55936,1.5595,305099997.0
2006-07-17 08:58:00,1.55952,1.55954,1.55937,1.55947,175800001.0
2006-07-17 08:59:00,1.55928,1.55947,1.55928,1.55943,266099998.0
2006-07-17 09:00:00,1.55947,1.55958,1.55934,1.55951,200800000.0
2006-07-17 09:01:00,1.55944,1.55964,1.55944,1.5596,234499997.0
2006-07-17 09:02:00,1.55956,1.5598,1.55956,1.5598,178800000.0
2006-07-17 09:03:00,1.55988,1.5599,1.55977,1.55977,63300002.0
2006-07-17 09:04:00,1.55995,1.56009,1.55983,1.56001,270899999.0
2006-07-17 09:05:00,1.56017,1.56026,1.56009,1.56025,336400003.0
2006-07-17 09:06:00,1.56026,1.56026,1.56001,1.56002,214099999.0
2006-07-17 09:07:00,1.56008,1.56022,1.55998,1.5601,177600000.0
2006-07-17 09:08:00,1.56031,1.56035,1.56007,1.56018,302800001.0
2006-07-17 09:09:00,1.56021,1.56037,1.5602,1.56028,336200004.0
2006-07-17 09:10:00,1.56025,1.56036,1.56012,1.56029,279600002.0
2006-07-17 09:11:00,1.56035,1.56046,1.56023,1.56031,166300000.0
2006-07-17 09:12:00,1.5604,1.5604,1.5603,1.5603,59100000.0
2006-07-17 09:13:00,1.56043,1.56051,1.56031,1.56037,262400005.0
2006-07-17 09:14:00,1.56034,1.56055,1.56033,1.56045,304599993.0
2006-07-17 09:15:00,1.56038,1.56055,1.56034,1.5605,256700004.0
2006-07-17 09:16:00,1.56047,1.56049,1.56028,1.56045,525700000.0
2006-07-17 09:17:00,1.5604,1.56053,1.56021,1.56036,316100000.0
2006-07-17 09:18:00,1.56038,1.56039,1.56034,1.56034,74200000.0
2006-07-17 09:19:00,1.56014,1.56031,1.56011,1.5603,217199998.0
2006-07-17 09:20:00,1.5602,1.56035,1.5601,1.56025,261200000.0
2006-07-17 09:21:00,1.56035,1.56039,1.56019,1.56021,334500001.0
2006-07-17 09:22:00,1.56039,1.56045,1.56024,1.56045,331700003.0
2006-07-17 09:23:00,1.56038,1.56047,1.56026,1.56035,286300001.0
2006-07-17 09:24:00,1.56049,1.56053,1.5603,1.56043,414000000.0
2006-07-17 09:25:00,1.56035,1.56056,1.56035,1.56056,170700001.0
2006-07-17 09:26:00,1.56038,1.56057,1.56038,1.5605,184499999.0
2006-07-17 09:27:00,1.56039,1.56055,1.56026,1.56055,419600004.0
2006-07-17 09:28:00,1.5605,1.56051,1.56023,1.56023,249900004.0
2006-07-17 09:29:00,1.56045,1.56048,1.56027,1.56033,251400001.0
2006-07-17 09:30:00,1.56042,1.5606,1.56042,1.5606,91000000.0
2006-07-17 09:31:00,1.56046,1.5607,1.56043,1.56047,384199998.0
2006-07-17 09:32:00,1.56052,1.56057,1.56046,1.56057,112099998.0
2006-07-17 09:33:00,1.56056,1.56064,1.56041,1.56055,239600002.0
2006-07-17 09:34:00,1.56055,1.5606,1.56041,1.56041,392200007.0
2006-07-17 09:35:00,1.56056,1.56061,1.56046,1.56054,340900002.0
2006-07-17 09:36:00,1.56037,1.56067,1.56037,1.56045,211100000.0
2006-07-17 09:37:00,1.5605,1.56065,1.5605,1.56065,64600002.0
2006-07-17 09:38:00,1.56064,1.56064,1.56029,1.56042,385300000.0
2006-07-17 09:39:00,1.56045,1.56059,1.56045,1.56052,211700002.0
2006-07-17 09:40:00,1.5605,1.56055,1.56035,1.56042,178700000.0
2006-07-17 09:41:00,1.56051,1.56051,1.56033,1.56035,302399998.0
2006-07-17 09:42:00,1.56045,1.5605,1.56031,1.56038,162300004.0
2006-07-17 09:43:00,1.56039,1.56049,1.56027,1.56038,261599999.0
2006-07-17 09:44:00,1.56028,1.5604,1.56014,1.56032,144899999.0
2006-07-17 09:45:00,1.5603,1.56048,1.56027,1.56047,404600001.0
2006-07-17 09:46:00,1.56041,1.56056,1.56041,1.56042,217200000.0
2006-07-17 09:47:00,1.56053,1.56067,1.56046,1.56056,190799999.0
2006-07-17 09:48:00,1.56057,1.56073,1.56046,1.56073,331899997.0
2006-07-17 09:49:00,1.56068,1.56068,1.56054,1.56054,100300000.0
2006-07-17 09:50:00,1.56067,1.56067,1.56045,1.56057,201699998.0
2006-07-17 09:51:00,1.56004,1.56004,1.55984,1.55984,103999999.0
2006-07-17 09:52:00,1.55995,1.56003,1.55986,1.55995,227600003.0
2006-07-17 09:53:00,1.55983,1.56064,1.55972,1.56064,321199999.0
2006-07-17 09:54:00,1.56056,1.56063,1.5604,1.56053,358500000.0
2006-07-17 09:55:00,1.5605,1.56083,1.56038,1.56078,384299997.0
2006-07-17 09:56:00,1.56074,1.56087,1.56063,1.56076,254200003.0
2006-07-17 09:57:00,1.5609,1.56094,1.56063,1.56063,324499997.0
2006-07-17 09:58:00,1.56072,1.56081,1.56065,1.56071,32000000.0
2006-07-17 09:59:00,1.56084,1.56096,1.56066,1.56074,304399999.0
2006-07-17 10:00:00,1.56094,1.56106,1.56086,1.56089,332099997.0
2006-07-17 10:01:00,1.56116,1.56147,1.56112,1.56145,399399998.0
2006-07-17 10:02:00,1.56121,1.56154,1.56116,1.56147,395500003.0
2006-07-17 10:03:00,1.56135,1.56152,1.56128,1.5615,507100005.0
2006-07-17 10:04:00,1.56131,1.56154,1.56131,1.56139,372600004.0
2006-07-17 10:05:00,1.56141,1.56159,1.56127,1.56149,349699996.0
2006-07-17 10:06:00,1.56172,1.56207,1.56171,1.56196,539399997.0
2006-07-17 10:07:00,1.56202,1.56202,1.56163,1.56166,290500005.0
2006-07-17 10:08:00,1.56147,1.56177,1.56147,1.56173,376300004.0
2006-07-17 10:09:00,1.56136,1.56153,1.56133,1.56146,241700004.0
2006-07-17 10:10:00,1.56134,1.56149,1.56118,1.56129,351199999.0
2006-07-17 10:11:00,1.56114,1.56146,1.56114,1.56138,292399999.0
2006-07-17 10:12:00,1.56138,1.56147,1.56121,1.56121,214999999.0
2006-07-17 10:13:00,1.56131,1.56147,1.56125,1.56147,338100001.0
2006-07-17 10:14:00,1.5615,1.56162,1.56129,1.56152,320700002.0
2006-07-17 10:15:00,1.56155,1.56172,1.56149,1.56158,294900001.0
2006-07-17 10:16:00,1.56171,1.56181,1.5615,1.56168,365899997.0
2006-07-17 10:17:00,1.56172,1.56182,1.56162,1.56162,204800004.0
2006-07-17 10:18:00,1.56165,1.5619,1.56165,1.56185,256000004.0
2006-07-17 10:19:00,1.56177,1.56192,1.5617,1.56171,276500001.0
2006-07-17 10:20:00,1.56149,1.56149,1.56133,1.56137,32100000.0
2006-07-17 10:21:00,1.56124,1.56148,1.56124,1.56137,313100003.0
2006-07-17 10:22:00,1.5614,1.56142,1.56119,1.56128,520400000.0
2006-07-17 10:23:00,1.5614,1.56141,1.56119,1.56131,246999995.0
2006-07-17 10:24:00,1.56132,1.56137,1.56107,1.56128,223299998.0
2006-07-17 10:25:00,1.56128,1.56137,1.56093,1.56113,388699997.0
2006-07-17 10:26:00,1.56118,1.56137,1.56112,1.56113,432599995.0
2006-07-17 10:27:00,1.56116,1.56142,1.56111,1.56142,238900000.0
2006-07-17 10:28:00,1.56144,1.56147,1.56129,1.5614,156500000.0
2006-07-17 10:29:00,1.56139,1.56148,1.56126,1.56135,184800000.0
2006-07-17 10:30:00,1.56147,1.5616,1.56129,1.56144,175800001.0
2006-07-17 10:31:00,1.56144,1.56165,1.56136,1.5616,311000005.0
2006-07-17 10:32:00,1.56158,1.56168,1.56142,1.56142,200200001.0
2006-07-17 10:33:00,1.56154,1.56167,1.56138,1.56152,307400003.0
2006-07-17 10:34:00,1.56147,1.5616,1.56138,1.5615,236299999.0
2006-07-17 10:35:00,1.56153,1.56168,1.5614,1.56152,291900002.0
2006-07-17 10:36:00,1.56164,1.56168,1.56147,1.56159,569599994.0
2006-07-17 10:37:00,1.56165,1.56186,1.56164,1.56164,303000003.0
2006-07-17 10:38:00,1.56164,1.56172,1.56147,1.56155,262199999.0
2006-07-17 10:39:00,1.56158,1.56182,1.56148,1.56174,195399998.0
2006-07-17 10:40:00,1.56184,1.56196,1.56169,1.56187,365700003.0
2006-07-17 10:41:00,1.5618,1.5621,1.5618,1.562,440100003.0
2006-07-17 10:42:00,1.56181,1.56201,1.56181,1.56187,326900000.0
2006-07-17 10:43:00,1.56202,1.56202,1.56146,1.56183,423299999.0
2006-07-17 10:44:00,1.56193,1.56195,1.56168,1.56182,345000009.0
2006-07-17 10:45:00,1.56185,1.56207,1.56182,1.56203,210499998.0
2006-07-17 10:46:00,1.56201,1.56203,1.56176,1.56195,208900001.0
2006-07-17 10:47:00,1.56197,1.56207,1.56173,1.56173,265700002.0
2006-07-17 10:48:00,1.56191,1.56191,1.56176,1.56178,217200003.0
2006-07-17 10:49:00,1.56165,1.56179,1.56156,1.56164,280400000.0
2006-07-17 10:50:00,1.56163,1.56172,1.56139,1.56154,345899999.0
2006-07-17 10:51:00,1.56158,1.56178,1.5614,1.56166,407400000.0
2006-07-17 10:52:00,1.5617,1.5617,1.56149,1.56149,126999999.0
2006-07-17 10:53:00,1.56156,1.56177,1.56156,1.56177,150900002.0
2006-07-17 10:54:00,1.56165,1.56184,1.56162,1.5618,291300004.0
2006-07-17 10:55:00,1.56173,1.56185,1.5616,1.56161,336800001.0
2006-07-17 10:56:00,1.56165,1.56176,1.56151,1.56174,362900001.0
2006-07-17 10:57:00,1.56169,1.56176,1.56148,1.5617,357900002.0
2006-07-17 10:58:00,1.56166,1.56183,1.56161,1.56167,353000004.0
2006-07-17 10:59:00,1.56184,1.56213,1.56184,1.56194,193799999.0
2006-07-17 11:00:00,1.56227,1.56241,1.56205,1.56241,275099999.0
2006-07-17 11:01:00,1.56244,1.56248,1.56229,1.56241,401000004.0
2006-07-17 11:02:00,1.56238,1.56238,1.5622,1.5622,177199998.0
2006-07-17 11:03:00,1.56237,1.56242,1.56221,1.56221,372300000.0
2006-07-17 11:04:00,1.56213,1.5624,1.562,1.56234,311200001.0
2006-07-17 11:05:00,1.56226,1.56247,1.56226,1.56247,180600002.0
2006-07-17 11:06:00,1.56245,1.56252,1.56236,1.56243,274599999.0
2006-07-17 11:07:00,1.56225,1.5624,1.56222,1.56235,399900001.0
2006-07-17 11:08:00,1.56235,1.56241,1.56223,1.56224,272400003.0
2006-07-17 11:09:00,1.56226,1.56239,1.5621,1.5623,174100004.0
2006-07-17 11:10:00,1.56223,1.56236,1.56219,1.56233,186700001.0
2006-07-17 11:11:00,1.56226,1.56243,1.56226,1.56234,205400000.0
2006-07-17 11:12:00,1.56229,1.56233,1.56216,1.56222,336000001.0
2006-07-17 11:13:00,1.56239,1.56244,1.56225,1.56233,438999995.0
2006-07-17 11:14:00,1.56222,1.56239,1.56222,1.56232,403800000.0
2006-07-17 11:15:00,1.5622,1.56242,1.5622,1.56242,277400001.0
2006-07-17 11:16:00,1.56236,1.56242,1.5622,1.5624,367500004.0
2006-07-17 11:17:00,1.56208,1.56243,1.56208,1.56238,350100004.0
2006-07-17 11:18:00,1.5623,1.56256,1.5623,1.5625,323600001.0
2006-07-17 11:19:00,1.56237,1.56253,1.56233,1.56253,215000002.0
2006-07-17 11:20:00,1.56248,1.56267,1.56248,1.56259,549599997.0
2006-07-17 11:21:00,1.56263,1.56263,1.56238,1.56247,288200000.0
2006-07-17 11:22:00,1.56243,1.56256,1.56232,1.56248,310800001.0
2006-07-17 11:23:00,1.56239,1.56263,1.56239,1.5624,452400000.0
2006-07-17 11:24:00,1.56236,1.56258,1.56236,1.56258,502100006.0
2006-07-17 11:25:00,1.56252,1.56252,1.56209,1.5624,209400002.0
2006-07-17 11:26:00,1.5625,1.56257,1.56238,1.5625,335299998.0
2006-07-17 11:27:00,1.5625,1.56252,1.56232,1.56237,354600004.0
2006-07-17 11:28:00,1.56238,1.56275,1.56238,1.5627,201999999.0
2006-07-17 11:29:00,1.5626,1.56281,1.56257,1.56281,260699998.0
2006-07-17 11:30:00,1.56291,1.56294,1.56243,1.56245,396600002.0
2006-07-17 11:31:00,1.56261,1.56265,1.56248,1.56251,263100003.0
2006-07-17 11:32:00,1.56257,1.56286,1.56243,1.56286,413800001.0
2006-07-17 11:33:00,1.56285,1.56293,1.5627,1.56285,295700001.0
2006-07-17 11:34:00,1.56278,1.56282,1.5626,1.56268,409100001.0
2006-07-17 11:35:00,1.56261,1.56282,1.56255,1.56263,292200004.0
2006-07-17 11:36:00,1.56258,1.56258,1.56237,1.56244,336900004.0
2006-07-17 11:37:00,1.56252,1.5626,1.56241,1.56243,296500001.0
2006-07-17 11:38:00,1.56264,1.56264,1.5624,1.56245,163599999.0
2006-07-17 11:39:00,1.56242,1.56248,1.56216,1.56223,193799998.0
2006-07-17 11:40:00,1.5623,1.5624,1.56213,1.56223,243599999.0
2006-07-17 11:41:00,1.56216,1.56223,1.56194,1.56213,557299994.0
2006-07-17 11:42:00,1.562,1.56233,1.562,1.56231,461700000.0
2006-07-17 11:43:00,1.56213,1.56237,1.56213,1.5623,448600004.0
2006-07-17 11:44:00,1.56218,1.56238,1.56212,1.56216,265699998.0
2006-07-17 11:45:00,1.56215,1.56231,1.56209,1.5622,319000004.0
2006-07-17 11:46:00,1.56223,1.56235,1.56215,1.56221,394000001.0
2006-07-17 11:47:00,1.56216,1.56237,1.56206,1.56227,374700008.0
2006-07-17 11:48:00,1.56207,1.56229,1.56203,1.56223,374099998.0
2006-07-17 11:49:00,1.56201,1.56234,1.56201,1.56217,450099999.0
2006-07-17 11:50:00,1.56211,1.56229,1.56211,1.56223,291900006.0
2006-07-17 11:51:00,1.56223,1.56226,1.56201,1.56207,326599996.0
2006-07-17 11:52:00,1.5621,1.5622,1.56196,1.56213,316600000.0
2006-07-17 11:53:00,1.56219,1.56229,1.56209,1.56218,253000002.0
2006-07-17 11:54:00,1.56207,1.56217,1.56188,1.56202,343600003.0
2006-07-17 11:55:00,1.56202,1.56213,1.56187,1.56197,424900001.0
2006-07-17 11:56:00,1.56185,1.56209,1.5618,1.56209,427299992.0
2006-07-17 11:57:00,1.562,1.56212,1.56187,1.56205,291599996.0
2006-07-17 11:58:00,1.56209,1.5622,1.56196,1.5621,214400002.0
2006-07-17 11:59:00,1.56207,1.56213,1.56195,1.56202,161300000.0
2006-07-17 12:00:00,1.5622,1.56221,1.562,1.562,327600001.0
2006-07-17 12:01:00,1.56216,1.56231,1.56201,1.56205,425000002.0
2006-07-17 12:02:00,1.56207,1.56226,1.56204,1.56225,492200003.0
2006-07-17 12:03:00,1.56212,1.56269,1.56199,1.56269,276199996.0
2006-07-17 12:04:00,1.56279,1.56291,1.56265,1.56272,306099997.0
2006-07-17 12:05:00,1.56273,1.5629,1.5624,1.5624,340400001.0
2006-07-17 12:06:00,1.56245,1.56245,1.56212,1.5622,298800004.0
2006-07-17 12:07:00,1.56221,1.56239,1.5621,1.56222,330099996.0
2006-07-17 12:08:00,1.5622,1.56228,1.56205,1.56218,481300001.0
2006-07-17 12:09:00,1.56224,1.56226,1.56209,1.5622,341000001.0
2006-07-17 12:10:00,1.56222,1.56223,1.56187,1.56187,235299998.0
2006-07-17 12:11:00,1.56194,1.56216,1.56191,1.56211,458400002.0
2006-07-17 12:12:00,1.56202,1.56215,1.562,1.56212,320400002.0
2006-07-17 12:13:00,1.56218,1.56224,1.56205,1.5621,294800005.0
2006-07-17 12:14:00,1.56218,1.56234,1.56217,1.56217,400400000.0
2006-07-17 12:15:00,1.56231,1.56263,1.56215,1.56252,312299998.0
2006-07-17 12:16:00,1.5626,1.56273,1.56248,1.56261,158899998.0
2006-07-17 12:17:00,1.56281,1.56281,1.56252,1.5626,209100000.0
2006-07-17 12:18:00,1.56253,1.56287,1.56253,1.56287,274800004.0
2006-07-17 12:19:00,1.5629,1.5635,1.5629,1.56332,503400010.0
2006-07-17 12:20:00,1.56356,1.56356,1.56328,1.56338,223299999.0
2006-07-17 12:21:00,1.56339,1.56347,1.56311,1.56326,342000001.0
2006-07-17 12:22:00,1.5632,1.56324,1.56294,1.56302,356199994.0
2006-07-17 12:23:00,1.56287,1.56298,1.56272,1.56294,172500003.0
2006-07-17 12:24:00,1.5629,1.56303,1.56289,1.56303,257800001.0
2006-07-17 12:25:00,1.56314,1.56339,1.56305,1.56318,429300005.0
2006-07-17 12:26:00,1.5634,1.56345,1.56308,1.56308,180600001.0
2006-07-17 12:27:00,1.56322,1.56322,1.56304,1.56309,410900003.0
2006-07-17 12:28:00,1.56312,1.5633,1.56296,1.56317,132900001.0
2006-07-17 12:29:00,1.56295,1.56312,1.56263,1.56271,333300003.0
2006-07-17 12:30:00,1.56249,1.56287,1.56249,1.56284,225500003.0
2006-07-17 12:31:00,1.56283,1.56292,1.56271,1.56276,198800001.0
2006-07-17 12:32:00,1.56289,1.5631,1.56287,1.56291,410500002.0
2006-07-17 12:33:00,1.56302,1.5631,1.56292,1.56302,316799994.0
2006-07-17 12:34:00,1.56303,1.56332,1.56303,1.5632,231700002.0
2006-07-17 12:35:00,1.5632,1.56339,1.56315,1.56325,124000000.0
2006-07-17 12:36:00,1.56331,1.56337,1.56317,1.56317,320599998.0
2006-07-17 12:37:00,1.5633,1.56347,1.56321,1.5634,329200004.0
2006-07-17 12:38:00,1.56327,1.56342,1.56316,1.56326,439900004.0
2006-07-17 12:39:00,1.5632,1.56329,1.56308,1.56315,304500006.0
2006-07-17 12:40:00,1.56312,1.56324,1.56296,1.56315,336300003.0
2006-07-17 12:41:00,1.56312,1.56312,1.56279,1.56279,270000000.0
2006-07-17 12:42:00,1.5629,1.56304,1.56288,1.56298,193400000.0
2006-07-17 12:43:00,1.56292,1.56308,1.5629,1.56305,424600000.0
2006-07-17 12:44:00,1.5629,1.56303,1.56279,1.563,423300004.0
2006-07-17 12:45:00,1.56283,1.56307,1.56283,1.56289,419299996.0
2006-07-17 12:46:00,1.56301,1.56304,1.56278,1.56293,312400000.0
2006-07-17 12:47:00,1.56289,1.56313,1.56289,1.56313,163099999.0
2006-07-17 12:48:00,1.56306,1.56315,1.56293,1.56304,227699999.0
2006-07-17 12:49:00,1.56302,1.56311,1.56287,1.56304,467200010.0
2006-07-17 12:50:00,1.56294,1.563,1.56272,1.56272,276200002.0
2006-07-17 12:51:00,1.56292,1.56299,1.56283,1.56298,321100002.0
2006-07-17 12:52:00,1.5626,1.56311,1.5626,1.56297,371299996.0
2006-07-17 12:53:00,1.56293,1.56293,1.56263,1.56278,281799999.0
2006-07-17 12:54:00,1.56275,1.56288,1.56267,1.56273,263899996.0
2006-07-17 12:55:00,1.56283,1.56283,1.56271,1.56277,136899996.0
2006-07-17 12:56:00,1.56269,1.56295,1.56269,1.56288,341399997.0
2006-07-17 12:57:00,1.56286,1.56298,1.56275,1.56289,408200000.0
2006-07-17 12:58:00,1.56276,1.56291,1.56272,1.56284,353700002.0
2006-07-17 12:59:00,1.56261,1.56288,1.56261,1.56285,163100005.0
2006-07-17 13:00:00,1.56279,1.56294,1.56266,1.5628,304399998.0
2006-07-17 13:01:00,1.56287,1.56305,1.56276,1.56285,243100002.0
2006-07-17 13:02:00,1.56293,1.56293,1.56265,1.56265,269000000.0
2006-07-17 13:03:00,1.56283,1.56288,1.56265,1.5628,209999999.0
2006-07-17 13:04:00,1.56264,1.56285,1.56258,1.56273,200400001.0
2006-07-17 13:05:00,1.56275,1.56284,1.56262,1.56277,233100002.0
2006-07-17 13:06:00,1.56259,1.56289,1.56259,1.56284,261600000.0
2006-07-17 13:07:00,1.56289,1.56298,1.56273,1.56273,304000002.0
2006-07-17 13:08:00,1.56297,1.56298,1.56275,1.56275,261800000.0
2006-07-17 13:09:00,1.56288,1.56296,1.56276,1.56293,490099999.0
2006-07-17 13:10:00,1.56271,1.56297,1.56271,1.5629,270800000.0
2006-07-17 13:11:00,1.56295,1.56295,1.56279,1.56279,85500000.0
2006-07-17 13:12:00,1.56278,1.56294,1.56268,1.56293,168599998.0
2006-07-17 13:13:00,1.56277,1.56302,1.56275,1.56302,264099997.0
2006-07-17 13:14:00,1.56302,1.56302,1.56282,1.56287,191700000.0
2006-07-17 13:15:00,1.563,1.56303,1.56281,1.56295,204400003.0
2006-07-17 13:16:00,1.56308,1.56317,1.5629,1.5629,252500002.0
2006-07-17 13:17:00,1.56291,1.56308,1.56286,1.56294,173999999.0
2006-07-17 13:18:00,1.56299,1.56307,1.56285,1.56286,454900000.0
2006-07-17 13:19:00,1.56303,1.56318,1.56294,1.56305,330900000.0
2006-07-17 13:20:00,1.56305,1.56313,1.56285,1.56294,377100001.0
2006-07-17 13:21:00,1.56303,1.56315,1.56289,1.56294,245799999.0
2006-07-17 13:22:00,1.56292,1.56305,1.56273,1.5628,371200000.0
2006-07-17 13:23:00,1.56274,1.56282,1.5626,1.56278,351299999.0
2006-07-17 13:24:00,1.56287,1.563,1.56275,1.5629,351400006.0
2006-07-17 13:25:00,1.563,1.56303,1.5628,1.56287,540799994.0
2006-07-17 13:26:00,1.56291,1.56301,1.56266,1.56266,212900001.0
2006-07-17 13:27:00,1.5629,1.56307,1.56279,1.56289,238300000.0
2006-07-17 13:28:00,1.56294,1.5631,1.56279,1.56302,145499997.0
2006-07-17 13:29:00,1.56301,1.56308,1.56286,1.56299,234499998.0
2006-07-17 13:30:00,1.56295,1.56295,1.56261,1.5627,251699998.0
2006-07-17 13:31:00,1.5627,1.5628,1.56259,1.5627,213599999.0
2006-07-17 13:32:00,1.56255,1.56275,1.56254,1.56267,268500001.0
2006-07-17 13:33:00,1.5626,1.56268,1.56253,1.56264,247599995.0
2006-07-17 13:34:00,1.56256,1.5627,1.56239,1.5627,154000000.0
2006-07-17 13:35:00,1.56275,1.56279,1.5626,1.56263,386800005.0
2006-07-17 13:36:00,1.56261,1.56284,1.56261,1.56268,274499999.0
2006-07-17 13:37:00,1.56266,1.56283,1.56266,1.56269,174899998.0
2006-07-17 13:38:00,1.56277,1.56283,1.56269,1.56276,313900000.0
2006-07-17 13:39:00,1.56273,1.56282,1.56251,1.56266,190199999.0
2006-07-17 13:40:00,1.56274,1.56287,1.56257,1.56257,287799997.0
2006-07-17 13:41:00,1.56263,1.56265,1.56234,1.56256,312699998.0
2006-07-17 13:42:00,1.56262,1.56288,1.56262,1.56288,185000000.0
2006-07-17 13:43:00,1.56284,1.56295,1.56274,1.56285,322900001.0
2006-07-17 13:44:00,1.56273,1.56288,1.56259,1.5627,457699987.0
2006-07-17 13:45:00,1.56265,1.5628,1.56261,1.56273,298500001.0
2006-07-17 13:46:00,1.56273,1.5628,1.56261,1.5628,344299998.0
2006-07-17 13:47:00,1.56266,1.56278,1.56248,1.56266,332600003.0
2006-07-17 13:48:00,1.56279,1.56287,1.56263,1.56265,236200002.0
2006-07-17 13:49:00,1.56278,1.56295,1.5627,1.5629,267900000.0
2006-07-17 13:50:00,1.56292,1.56307,1.56284,1.56284,327500000.0
2006-07-17 13:51:00,1.56273,1.56294,1.56271,1.56285,286199995.0
2006-07-17 13:52:00,1.56278,1.56296,1.56278,1.56296,208399999.0
2006-07-17 13:53:00,1.56286,1.56296,1.56263,1.56274,220300001.0
2006-07-17 13:54:00,1.5628,1.5628,1.56255,1.56272,313399999.0
2006-07-17 13:55:00,1.56273,1.5628,1.56261,1.56275,318400006.0
2006-07-17 13:56:00,1.5628,1.5628,1.56256,1.56269,177599999.0
2006-07-17 13:57:00,1.56269,1.56276,1.56254,1.56254,510200006.0
2006-07-17 13:58:00,1.56241,1.56255,1.56241,1.56252,63800000.0
2006-07-17 13:59:00,1.56243,1.56257,1.56228,1.56248,184400000.0
2006-07-17 14:00:00,1.56257,1.56265,1.56242,1.56262,512700002.0
2006-07-17 14:01:00,1.56254,1.56264,1.5624,1.56252,265200002.0
2006-07-17 14:02:00,1.56259,1.5626,1.56245,1.5625,384400001.0
2006-07-17 14:03:00,1.56206,1.56254,1.56206,1.5624,382400002.0
2006-07-17 14:04:00,1.56233,1.56246,1.56224,1.56246,210700000.0
2006-07-17 14:05:00,1.56238,1.56252,1.56238,1.56245,319900002.0
2006-07-17 14:06:00,1.56246,1.56246,1.56214,1.5622,163200003.0
2006-07-17 14:07:00,1.56227,1.56229,1.56209,1.56215,308400001.0
2006-07-17 14:08:00,1.56224,1.56229,1.56211,1.56212,221200004.0
2006-07-17 14:09:00,1.56225,1.56247,1.56225,1.56243,274200002.0
2006-07-17 14:10:00,1.56231,1.5625,1.56231,1.56246,460500002.0
2006-07-17 14:11:00,1.5624,1.5626,1.5624,1.56255,322900003.0
2006-07-17 14:12:00,1.56242,1.56265,1.56242,1.56253,258500004.0
2006-07-17 14:13:00,1.56254,1.5626,1.56233,1.56258,206900001.0
2006-07-17 14:14:00,1.56249,1.56255,1.5623,1.56234,286900001.0
2006-07-17 14:15:00,1.56258,1.56269,1.56246,1.5625,178400001.0
2006-07-17 14:16:00,1.56249,1.56268,1.56249,1.56267,413800001.0
2006-07-17 14:17:00,1.56263,1.56266,1.56241,1.56248,447700002.0
2006-07-17 14:18:00,1.56255,1.5627,1.56248,1.56267,344999999.0
2006-07-17 14:19:00,1.56267,1.56274,1.56254,1.56267,326900001.0
2006-07-17 14:20:00,1.56253,1.56278,1.56241,1.5627,381699998.0
2006-07-17 14:21:00,1.56263,1.56296,1.56263,1.56282,240600002.0
2006-07-17 14:22:00,1.56277,1.563,1.56276,1.56289,451899997.0
2006-07-17 14:23:00,1.56293,1.56303,1.56278,1.56279,277600000.0
2006-07-17 14:24:00,1.56303,1.56312,1.5629,1.5629,411300001.0
2006-07-17 14:25:00,1.56303,1.56303,1.56297,1.56297,127200002.0
2006-07-17 14:26:00,1.56286,1.56307,1.56267,1.56288,404200003.0
2006-07-17 14:27:00,1.5628,1.56299,1.56269,1.56293,246199999.0
2006-07-17 14:28:00,1.56264,1.56291,1.56264,1.56287,319500001.0
2006-07-17 14:29:00,1.56291,1.56299,1.56228,1.56232,231900000.0
2006-07-17 14:30:00,1.56229,1.56289,1.56222,1.56286,230799999.0
2006-07-17 14:31:00,1.56296,1.56302,1.56273,1.56273,390700003.0
2006-07-17 14:32:00,1.56305,1.56306,1.56282,1.56287,416199996.0
2006-07-17 14:33:00,1.56293,1.5632,1.56293,1.56319,269899997.0
2006-07-17 14:34:00,1.56307,1.5634,1.56307,1.56325,318500003.0
2006-07-17 14:35:00,1.56326,1.56352,1.56315,1.56335,373000002.0
2006-07-17 14:36:00,1.56342,1.56357,1.56334,1.56338,241100000.0
2006-07-17 14:37:00,1.56332,1.56338,1.56321,1.5633,376499997.0
2006-07-17 14:38:00,1.56332,1.56332,1.56317,1.56323,210900002.0
2006-07-17 14:39:00,1.56331,1.56342,1.56326,1.56326,402500001.0
2006-07-17 14:40:00,1.56324,1.56342,1.56318,1.56334,321599997.0
2006-07-17 14:41:00,1.56338,1.56342,1.56315,1.56328,237500002.0
2006-07-17 14:42:00,1.5635,1.56357,1.56328,1.56355,343199998.0
2006-07-17 14:43:00,1.56353,1.56358,1.5633,1.5635,222199999.0
2006-07-17 14:44:00,1.56348,1.56361,1.56333,1.56347,383899998.0
2006-07-17 14:45:00,1.56341,1.56349,1.56334,1.56341,123600002.0
2006-07-17 14:46:00,1.56342,1.56347,1.5633,1.5633,277900000.0
2006-07-17 14:47:00,1.5633,1.5633,1.5631,1.56321,251000001.0
2006-07-17 14:48:00,1.56323,1.56329,1.56304,1.56312,336199998.0
2006-07-17 14:49:00,1.56322,1.56329,1.56307,1.56316,372400002.0
2006-07-17 14:50:00,1.56326,1.56338,1.56309,1.56329,331000001.0
2006-07-17 14:51:00,1.56337,1.56337,1.56297,1.56318,350499997.0
2006-07-17 14:52:00,1.5634,1.5634,1.56314,1.56323,435500002.0
2006-07-17 14:53:00,1.56322,1.56325,1.56299,1.56299,146500000.0
2006-07-17 14:54:00,1.56315,1.56336,1.56303,1.56335,260700000.0
2006-07-17 14:55:00,1.56334,1.5635,1.56317,1.5635,253000001.0
2006-07-17 14:56:00,1.56336,1.56358,1.56336,1.56352,313700004.0
2006-07-17 14:57:00,1.5634,1.5635,1.56327,1.56335,337300001.0
2006-07-17 14:58:00,1.56327,1.56351,1.56327,1.56347,254699999.0
2006-07-17 14:59:00,1.56336,1.56355,1.56326,1.56352,273699995.0
2006-07-17 15:00:00,1.56355,1.56363,1.5635,1.56355,282299995.0
2006-07-17 15:01:00,1.56342,1.56368,1.56341,1.56361,367700005.0
2006-07-17 15:02:00,1.56367,1.56384,1.56367,1.56382,123200002.0
2006-07-17 15:03:00,1.56366,1.56382,1.5636,1.56365,301000000.0
2006-07-17 15:04:00,1.5634,1.56355,1.56326,1.56344,235799999.0
2006-07-17 15:05:00,1.56331,1.56347,1.56306,1.56321,325700000.0
2006-07-17 15:06:00,1.56322,1.56345,1.56322,1.56338,133499999.0
2006-07-17 15:07:00,1.5632,1.56348,1.5632,1.5634,295700005.0
2006-07-17 15:08:00,1.56338,1.56343,1.56316,1.56338,413200002.0
2006-07-17 15:09:00,1.56349,1.56349,1.56325,1.56342,373200006.0
2006-07-17 15:10:00,1.56342,1.56343,1.5632,1.56328,249200002.0
2006-07-17 15:11:00,1.56327,1.56349,1.56324,1.5634,314100000.0
2006-07-17 15:12:00,1.56335,1.56335,1.56309,1.56309,140700002.0
2006-07-17 15:13:00,1.56309,1.56328,1.56303,1.56318,414800000.0
2006-07-17 15:14:00,1.56318,1.56344,1.56318,1.56325,241000000.0
2006-07-17 15:15:00,1.56314,1.56324,1.56301,1.56301,439699999.0
2006-07-17 15:16:00,1.563,1.56332,1.563,1.56321,461200001.0
2006-07-17 15:17:00,1.56336,1.56339,1.56318,1.56326,498400003.0
2006-07-17 15:18:00,1.5632,1.56326,1.563,1.56325,250300004.0
2006-07-17 15:19:00,1.56325,1.56327,1.56303,1.56314,344299999.0
2006-07-17 15:20:00,1.56305,1.56326,1.56302,1.56323,279200005.0
2006-07-17 15:21:00,1.5632,1.56337,1.56304,1.56326,244900000.0
2006-07-17 15:22:00,1.56345,1.56355,1.5632,1.56324,420600003.0
2006-07-17 15:23:00,1.5634,1.5635,1.56318,1.56318,227199999.0
2006-07-17 15:24:00,1.5634,1.56354,1.56338,1.56347,158199998.0
2006-07-17 15:25:00,1.56348,1.56348,1.56324,1.56329,241999997.0
2006-07-17 15:26:00,1.56339,1.56351,1.56339,1.56351,73100001.0
2006-07-17 15:27:00,1.56358,1.56367,1.5635,1.5635,208100000.0
2006-07-17 15:28:00,1.56355,1.56368,1.56344,1.56355,292700003.0
2006-07-17 15:29:00,1.56362,1.56379,1.56349,1.56363,193300000.0
2006-07-17 15:30:00,1.56346,1.56364,1.56336,1.56349,344800004.0
2006-07-17 15:31:00,1.56337,1.5636,1.56337,1.5636,99000001.0
2006-07-17 15:32:00,1.56353,1.56375,1.56349,1.56366,146600001.0
2006-07-17 15:33:00,1.56376,1.56376,1.56325,1.56332,372999997.0
2006-07-17 15:34:00,1.5633,1.5634,1.56311,1.56327,177999997.0
2006-07-17 15:35:00,1.56347,1.56354,1.5633,1.56335,284900001.0
2006-07-17 15:36:00,1.56315,1.56331,1.56315,1.56329,147599999.0
2006-07-17 15:37:00,1.56315,1.5633,1.56308,1.56323,176100001.0
2006-07-17 15:38:00,1.56332,1.56337,1.56316,1.56316,322700001.0
2006-07-17 15:39:00,1.56333,1.5634,1.56319,1.5633,256800001.0
2006-07-17 15:40:00,1.56317,1.56341,1.56317,1.56324,345400002.0
2006-07-17 15:41:00,1.5635,1.56356,1.56334,1.56353,300000000.0
2006-07-17 15:42:00,1.56351,1.56351,1.56323,1.56332,252400001.0
2006-07-17 15:43:00,1.56334,1.5635,1.56324,1.56343,357699998.0
2006-07-17 15:44:00,1.56323,1.56332,1.56317,1.56332,273300002.0
2006-07-17 15:45:00,1.56324,1.56324,1.56291,1.56291,227600001.0
2006-07-17 15:46:00,1.56286,1.56316,1.56286,1.56305,271900002.0
2006-07-17 15:47:00,1.56309,1.56318,1.56299,1.5631,284999999.0
2006-07-17 15:48:00,1.56304,1.56327,1.56303,1.5632,394800003.0
2006-07-17 15:49:00,1.5631,1.5631,1.56294,1.56306,171399997.0
2006-07-17 15:50:00,1.56291,1.56306,1.56283,1.56306,370600001.0
2006-07-17 15:51:00,1.56303,1.56312,1.56285,1.56285,271200001.0
2006-07-17 15:52:00,1.563,1.56304,1.56286,1.56296,286899999.0
2006-07-17 15:53:00,1.56296,1.56306,1.56289,1.56304,222900000.0
2006-07-17 15:54:00,1.56308,1.56313,1.56286,1.56305,274800001.0
2006-07-17 15:55:00,1.56312,1.56321,1.56298,1.56298,263800001.0
2006-07-17 15:56:00,1.56297,1.56321,1.56294,1.56312,368999996.0
2006-07-17 15:57:00,1.56287,1.56306,1.56286,1.563,413000002.0
2006-07-17 15:58:00,1.56287,1.56304,1.56287,1.56297,96300000.0
2006-07-17 15:59:00,1.56298,1.56316,1.56295,1.56301,391000002.0
2006-07-17 16:00:00,1.56314,1.56323,1.56305,1.56317,214799998.0
2006-07-17 16:01:00,1.56309,1.56323,1.56292,1.56309,245200004.0
2006-07-17 16:02:00,1.56321,1.56339,1.5631,1.56323,241200001.0
2006-07-17 16:03:00,1.56309,1.56329,1.56299,1.56329,320800001.0
2006-07-17 16:04:00,1.56306,1.56327,1.56306,1.56327,287499999.0
2006-07-17 16:05:00,1.56335,1.56335,1.56315,1.56321,328699997.0
2006-07-17 16:06:00,1.56315,1.5634,1.56315,1.56335,307899998.0
2006-07-17 16:07:00,1.5632,1.56335,1.56304,1.5633,345800002.0
2006-07-17 16:08:00,1.56331,1.56331,1.56314,1.5633,359700001.0
2006-07-17 16:09:00,1.56332,1.56337,1.56318,1.56327,186100000.0
2006-07-17 16:10:00,1.5633,1.56337,1.5631,1.56332,283300001.0
2006-07-17 16:11:00,1.56333,1.56337,1.56307,1.5632,209800002.0
2006-07-17 16:12:00,1.56312,1.56331,1.56307,1.56317,310900005.0
2006-07-17 16:13:00,1.56308,1.56328,1.56291,1.56308,311599998.0
2006-07-17 16:14:00,1.56312,1.56331,1.56302,1.56327,335600004.0
2006-07-17 16:15:00,1.56306,1.5633,1.56285,1.56307,322100004.0
2006-07-17 16:16:00,1.56323,1.56335,1.56315,1.56321,329500002.0
2006-07-17 16:17:00,1.56327,1.56342,1.56321,1.56328,233099998.0
2006-07-17 16:18:00,1.56328,1.5634,1.56324,1.5634,136599999.0
2006-07-17 16:19:00,1.56333,1.56333,1.5631,1.56316,387500001.0
2006-07-17 16:20:00,1.5633,1.56341,1.56322,1.56333,143399999.0
2006-07-17 16:21:00,1.5632,1.56338,1.56317,1.56322,399300001.0
2006-07-17 16:22:00,1.56319,1.56336,1.56312,1.5633,379400003.0
2006-07-17 16:23:00,1.56332,1.5634,1.56322,1.56325,227700001.0
2006-07-17 16:24:00,1.56312,1.56332,1.56312,1.56326,367400001.0
2006-07-17 16:25:00,1.56324,1.56329,1.56302,1.56323,268100000.0
2006-07-17 16:26:00,1.56295,1.56319,1.56284,1.56297,434299999.0
2006-07-17 16:27:00,1.5629,1.56308,1.5628,1.56287,236799999.0
2006-07-17 16:28:00,1.56292,1.56299,1.56278,1.56285,207600000.0
2006-07-17 16:29:00,1.56294,1.56302,1.56284,1.56294,305200001.0
2006-07-17 16:30:00,1.56301,1.56312,1.56283,1.56305,286400003.0
2006-07-17 16:31:00,1.56298,1.56327,1.56298,1.56324,357100000.0
2006-07-17 16:32:00,1.56322,1.56322,1.56311,1.56311,100600000.0
2006-07-17 16:33:00,1.56328,1.56334,1.56311,1.56321,233099998.0
2006-07-17 16:34:00,1.56326,1.56326,1.56299,1.56321,162199998.0
2006-07-17 16:35:00,1.56314,1.56329,1.56304,1.56315,245400000.0
2006-07-17 16:36:00,1.56318,1.56332,1.56315,1.56322,250100000.0
2006-07-17 16:37:00,1.5632,1.56327,1.5631,1.56318,307499999.0
2006-07-17 16:38:00,1.56318,1.56319,1.56299,1.56308,462400002.0
2006-07-17 16:39:00,1.56294,1.56308,1.56294,1.56308,71900002.0
2006-07-17 16:40:00,1.56304,1.56314,1.56301,1.56305,275900003.0
2006-07-17 16:41:00,1.56291,1.56304,1.5628,1.56294,325199998.0
2006-07-17 16:42:00,1.56293,1.56309,1.56277,1.56298,364500001.0
2006-07-17 16:43:00,1.56282,1.56303,1.56262,1.5629,207900000.0
2006-07-17 16:44:00,1.56298,1.56302,1.56279,1.56294,340700003.0
2006-07-17 16:45:00,1.56297,1.56308,1.56283,1.56285,293600004.0
2006-07-17 16:46:00,1.56292,1.56299,1.56276,1.56286,221400002.0
2006-07-17 16:47:00,1.56294,1.56307,1.56285,1.56299,358900001.0
2006-07-17 16:48:00,1.56307,1.56309,1.56281,1.56281,305900004.0
2006-07-17 16:49:00,1.56292,1.56292,1.56279,1.56279,107800000.0
2006-07-17 16:50:00,1.56277,1.56288,1.56264,1.56279,234200002.0
2006-07-17 16:51:00,1.56276,1.56281,1.56244,1.56244,283600001.0
2006-07-17 16:52:00,1.56279,1.56279,1.56262,1.56274,284499999.0
2006-07-17 16:53:00,1.56258,1.56269,1.56249,1.56257,222100004.0
2006-07-17 16:54:00,1.5623,1.5626,1.5623,1.56252,367099997.0
2006-07-17 16:55:00,1.56248,1.56258,1.5623,1.56246,439099998.0
2006-07-17 16:56:00,1.56233,1.56233,1.56214,1.56226,207499999.0
2006-07-17 16:57:00,1.5624,1.56249,1.56223,1.56241,208099999.0
2006-07-17 16:58:00,1.56211,1.56245,1.56211,1.56234,328899995.0
2006-07-17 16:59:00,1.56247,1.56255,1.56228,1.5625,328999999.0
2006-07-17 17:00:00,1.56249,1.56279,1.56248,1.56279,344100000.0
2006-07-17 17:01:00,1.56267,1.56275,1.56248,1.56275,252000001.0
2006-07-17 17:02:00,1.56268,1.56275,1.56249,1.56265,376599999.0
2006-07-17 17:03:00,1.56267,1.56275,1.56239,1.56254,314100001.0
2006-07-17 17:04:00,1.5626,1.56264,1.56225,1.56225,375500001.0
2006-07-17 17:05:00,1.56245,1.56258,1.56239,1.56254,406400008.0
2006-07-17 17:06:00,1.56253,1.56261,1.56241,1.56254,195400000.0
2006-07-17 17:07:00,1.5625,1.56258,1.56238,1.56253,286099997.0
2006-07-17 17:08:00,1.56255,1.56267,1.56238,1.56259,475400004.0
2006-07-17 17:09:00,1.56255,1.5627,1.56255,1.5627,43700000.0
2006-07-17 17:10:00,1.5625,1.56266,1.5624,1.56253,147399999.0
2006-07-17 17:11:00,1.56263,1.56284,1.56251,1.5626,191300000.0
2006-07-17 17:12:00,1.56263,1.56276,1.56254,1.56263,292600000.0
2006-07-17 17:13:00,1.56265,1.56273,1.56243,1.56258,352400005.0
2006-07-17 17:14:00,1.56281,1.56281,1.56261,1.56261,113399999.0
2006-07-17 17:15:00,1.56277,1.56277,1.56247,1.56273,231900001.0
2006-07-17 17:16:00,1.56264,1.56302,1.56264,1.56298,443400004.0
2006-07-17 17:17:00,1.56298,1.56307,1.56281,1.56294,255800005.0
2006-07-17 17:18:00,1.56301,1.56319,1.56296,1.56296,200200002.0
2006-07-17 17:19:00,1.56296,1.56315,1.56292,1.56305,533499998.0
2006-07-17 17:20:00,1.56311,1.56313,1.56292,1.56292,234100002.0
2006-07-17 17:21:00,1.56309,1.56338,1.56306,1.56319,267399999.0
2006-07-17 17:22:00,1.56308,1.56318,1.56299,1.56308,341400004.0
2006-07-17 17:23:00,1.56292,1.56307,1.56282,1.56295,429499999.0
2006-07-17 17:24:00,1.56294,1.56301,1.56276,1.56289,345500004.0
2006-07-17 17:25:00,1.56283,1.56303,1.56283,1.56301,174800000.0
2006-07-17 17:26:00,1.56295,1.563,1.56295,1.563,75100000.0
2006-07-17 17:27:00,1.56297,1.56312,1.5629,1.56302,196699999.0
2006-07-17 17:28:00,1.56303,1.56314,1.56286,1.56302,194599999.0
2006-07-17 17:29:00,1.56296,1.5631,1.5629,1.5631,242999999.0
2006-07-17 17:30:00,1.56288,1.56316,1.56288,1.5631,294700005.0
2006-07-17 17:31:00,1.5631,1.56315,1.56291,1.563,386700002.0
2006-07-17 17:32:00,1.56306,1.56318,1.56286,1.56313,311399999.0
2006-07-17 17:33:00,1.56309,1.56317,1.56296,1.56304,210200002.0
2006-07-17 17:34:00,1.5629,1.56313,1.56287,1.56313,342999999.0
2006-07-17 17:35:00,1.56286,1.56302,1.56285,1.56297,212100001.0
2006-07-17 17:36:00,1.5627,1.56294,1.5627,1.56293,275200000.0
2006-07-17 17:37:00,1.5629,1.56297,1.56274,1.56284,284700000.0
2006-07-17 17:38:00,1.56271,1.56287,1.56269,1.56281,133000001.0
2006-07-17 17:39:00,1.5628,1.56287,1.56268,1.56274,309699997.0
2006-07-17 17:40:00,1.56269,1.56303,1.56269,1.56302,304199998.0
2006-07-17 17:41:00,1.56298,1.56305,1.56286,1.56298,221800003.0
2006-07-17 17:42:00,1.56301,1.56311,1.5629,1.56296,156600000.0
2006-07-17 17:43:00,1.56294,1.56311,1.5628,1.56283,374600000.0
2006-07-17 17:44:00,1.56264,1.56312,1.56264,1.56312,307400001.0
2006-07-17 17:45:00,1.56306,1.5632,1.56296,1.563,290799999.0
2006-07-17 17:46:00,1.56307,1.56307,1.56297,1.56299,115700000.0
2006-07-17 17:47:00,1.56287,1.563,1.56287,1.563,93499999.0
2006-07-17 17:48:00,1.56298,1.56318,1.56293,1.56307,238300005.0
2006-07-17 17:49:00,1.5629,1.56314,1.56285,1.56305,462700007.0
2006-07-17 17:50:00,1.56305,1.5631,1.56288,1.56303,233899999.0
2006-07-17 17:51:00,1.56305,1.5631,1.56293,1.56303,267300003.0
2006-07-17 17:52:00,1.56302,1.56312,1.56292,1.5631,239600002.0
2006-07-17 17:53:00,1.56256,1.56304,1.56231,1.56255,275899999.0
2006-07-17 17:54:00,1.56263,1.56298,1.56229,1.56264,351000001.0
2006-07-17 17:55:00,1.563,1.563,1.56285,1.56285,129300000.0
2006-07-17 17:56:00,1.5629,1.56298,1.56279,1.56279,195600000.0
2006-07-17 17:57:00,1.56291,1.56308,1.56288,1.56304,292500001.0
2006-07-17 17:58:00,1.56289,1.56298,1.56273,1.56288,208100003.0
2006-07-17 17:59:00,1.56288,1.56295,1.56274,1.56282,73400000.0
2006-07-17 18:00:00,1.56291,1.56305,1.56274,1.56274,465000000.0
2006-07-17 18:01:00,1.5629,1.563,1.5629,1.5629,1684399995.0
2006-07-17 18:02:00,1.5628,1.5629,1.5628,1.5629,1684399995.0
2006-07-17 18:03:00,1.5628,1.5628,1.5628,1.5628,1684399995.0
2006-07-17 18:04:00,1.5629,1.5629,1.5628,1.5629,1684399995.0
2006-07-17 18:05:00,1.563,1.563,1.5629,1.5629,1684399995.0
2006-07-17 18:06:00,1.563,1.5631,1.563,1.563,1684399995.0
2006-07-17 18:07:00,1.5631,1.5631,1.5628,1.5628,1684399995.0
2006-07-17 18:08:00,1.5629,1.563,1.5629,1.5629,1684399995.0
2006-07-17 18:09:00,1.56255,1.56287,1.56247,1.5628,1684399995.0
2006-07-17 18:11:00,1.56284,1.56308,1.5628,1.56303,1811300006.0
2006-07-17 18:12:00,1.56303,1.5631,1.56288,1.56297,1731100003.0
2006-07-17 18:13:00,1.56292,1.563,1.56274,1.5629,1308000001.0
2006-07-17 18:14:00,1.5629,1.5629,1.5628,1.5628,1085600005.0
2006-07-17 18:15:00,1.56272,1.56274,1.56246,1.56269,1085600005.0
2006-07-17 18:16:00,1.5626,1.5627,1.5626,1.5627,1905300011.0
2006-07-17 18:17:00,1.56268,1.56269,1.56237,1.56247,1905300011.0
2006-07-17 18:18:00,1.56227,1.56268,1.56227,1.56263,743600001.0
2006-07-17 18:19:00,1.5627,1.56277,1.56251,1.56259,1920100011.0
2006-07-17 18:20:00,1.5627,1.5627,1.5626,1.5627,633999998.0
2006-07-17 18:21:00,1.56267,1.56267,1.56247,1.56247,633999998.0
2006-07-17 18:22:00,1.56251,1.56265,1.5625,1.56265,612400001.0
2006-07-17 18:23:00,1.5628,1.5628,1.5627,1.5628,1484199998.0
2006-07-17 18:24:00,1.5627,1.5628,1.5627,1.5628,1484199998.0
2006-07-17 18:25:00,1.5627,1.5628,1.5627,1.5628,1484199998.0
2006-07-17 18:26:00,1.5627,1.5628,1.5626,1.5626,1484199998.0
2006-07-17 18:27:00,1.56254,1.56271,1.56244,1.56259,1484199998.0
2006-07-17 18:28:00,1.5627,1.5628,1.5626,1.5626,1983000013.0
2006-07-17 18:29:00,1.56253,1.5627,1.56251,1.56265,1983000013.0
2006-07-17 18:30:00,1.56257,1.56269,1.56246,1.56248,1027600006.0
2006-07-17 18:31:00,1.56244,1.56259,1.56234,1.56259,1039899998.0
2006-07-17 18:32:00,1.56253,1.5626,1.56237,1.5625,1391500002.0
2006-07-17 18:33:00,1.56253,1.5626,1.56239,1.56259,2134099999.0
2006-07-17 18:34:00,1.5624,1.5627,1.5624,1.5626,2033400010.0
2006-07-17 18:35:00,1.5625,1.5626,1.56244,1.5626,2033400010.0
2006-07-17 18:36:00,1.56254,1.5626,1.56237,1.56255,1627200001.0
2006-07-17 18:37:00,1.5624,1.5627,1.5624,1.5626,1695700005.0
2006-07-17 18:38:00,1.56248,1.56262,1.56239,1.56252,1695700005.0
2006-07-17 18:39:00,1.56255,1.56266,1.56242,1.56261,1667600012.0
2006-07-17 18:40:00,1.5626,1.5627,1.5626,1.5627,1080299998.0
2006-07-17 18:41:00,1.56255,1.56265,1.56241,1.5625,1080299998.0
2006-07-17 18:42:00,1.56266,1.56278,1.56255,1.5627,1364299999.0
2006-07-17 18:43:00,1.56267,1.56275,1.56258,1.56273,409700007.0
2006-07-17 18:44:00,1.56268,1.56278,1.56249,1.56261,1037399997.0
2006-07-17 18:45:00,1.5626,1.56263,1.56241,1.56249,536699996.0
2006-07-17 18:46:00,1.5626,1.56265,1.56236,1.56236,346900002.0
2006-07-17 18:47:00,1.56245,1.5626,1.56242,1.5626,225099996.0
2006-07-17 18:48:00,1.5626,1.56265,1.56241,1.56246,1117800002.0
2006-07-17 18:49:00,1.5626,1.56267,1.56251,1.56262,368300000.0
2006-07-17 18:50:00,1.56247,1.5626,1.56242,1.56257,725599989.0
2006-07-17 18:51:00,1.56248,1.56265,1.56238,1.5625,1557700007.0
2006-07-17 18:52:00,1.56237,1.56268,1.56237,1.56268,1369600016.0
2006-07-17 18:53:00,1.56267,1.56273,1.56242,1.56259,1398400006.0
2006-07-17 18:54:00,1.56253,1.56272,1.5625,1.56268,651900004.0
2006-07-17 18:55:00,1.56272,1.56272,1.5625,1.56251,1601800000.0
2006-07-17 18:56:00,1.56264,1.5627,1.56254,1.5627,857800002.0
2006-07-17 18:57:00,1.56269,1.5627,1.56253,1.56262,805200000.0
2006-07-17 18:58:00,1.56265,1.56273,1.56252,1.56255,1033500001.0
2006-07-17 18:59:00,1.56254,1.56271,1.56252,1.56252,1481900009.0
2006-07-17 19:00:00,1.56258,1.5627,1.56247,1.56264,401099998.0
2006-07-17 19:01:00,1.56268,1.56268,1.56243,1.56255,354699997.0
2006-07-17 19:02:00,1.5626,1.5627,1.56247,1.56255,770500003.0
2006-07-17 19:03:00,1.56265,1.56265,1.56255,1.56255,679200007.0
2006-07-17 19:04:00,1.56263,1.56264,1.56251,1.56254,330600000.0
2006-07-17 19:05:00,1.56263,1.5627,1.5625,1.56265,746599999.0
2006-07-17 19:06:00,1.56254,1.56268,1.56241,1.56255,2099300003.0
2006-07-17 19:07:00,1.56253,1.56263,1.56235,1.56235,817900007.0
2006-07-17 19:08:00,1.56255,1.56263,1.56246,1.56246,1773300015.0
2006-07-17 19:09:00,1.56245,1.56263,1.56238,1.56253,1085699997.0
2006-07-17 19:10:00,1.56243,1.56271,1.56242,1.56271,809299996.0
2006-07-17 19:11:00,1.56268,1.56268,1.56243,1.56253,1313899996.0
2006-07-17 19:12:00,1.56252,1.56255,1.56238,1.56244,934699999.0
2006-07-17 19:13:00,1.56255,1.5626,1.56237,1.56252,472200002.0
2006-07-17 19:14:00,1.5625,1.56264,1.5625,1.56262,405800004.0
2006-07-17 19:15:00,1.56254,1.56263,1.56245,1.5626,1256700012.0
2006-07-17 19:16:00,1.56258,1.56258,1.56236,1.56236,528100002.0
2006-07-17 19:17:00,1.56262,1.56267,1.56241,1.56241,715800003.0
2006-07-17 19:18:00,1.56261,1.56261,1.56238,1.56238,767199993.0
2006-07-17 19:19:00,1.56248,1.56257,1.56236,1.56244,1005499996.0
2006-07-17 19:20:00,1.56257,1.56261,1.56228,1.56244,980099995.0
2006-07-17 19:21:00,1.56241,1.5626,1.56241,1.56255,982499996.0
2006-07-17 19:22:00,1.56255,1.56255,1.56245,1.56245,108699999.0
2006-07-17 19:23:00,1.56244,1.56255,1.56235,1.5625,549799995.0
2006-07-17 19:24:00,1.5625,1.5626,1.56237,1.56253,674800003.0
2006-07-17 19:25:00,1.56255,1.5626,1.56231,1.56231,969900000.0
2006-07-17 19:26:00,1.56253,1.56259,1.56239,1.56251,1144499999.0
2006-07-17 19:27:00,1.56251,1.56261,1.56236,1.56241,932000001.0
2006-07-17 19:28:00,1.56239,1.56257,1.56238,1.56253,445700001.0
2006-07-17 19:29:00,1.56253,1.5626,1.5623,1.56231,827499992.0
2006-07-17 19:30:00,1.5625,1.5626,1.5625,1.5626,1293300002.0
2006-07-17 19:31:00,1.56252,1.5626,1.56234,1.56253,1293300002.0
2006-07-17 19:32:00,1.56239,1.56259,1.56235,1.56246,831599993.0
2006-07-17 19:33:00,1.56243,1.5625,1.5623,1.56231,989100004.0
2006-07-17 19:34:00,1.56236,1.56255,1.5623,1.56245,1649400012.0
2006-07-17 19:35:00,1.56245,1.5625,1.56218,1.56242,902400001.0
2006-07-17 19:36:00,1.56246,1.56246,1.56209,1.56214,772200002.0
2006-07-17 19:37:00,1.56238,1.56253,1.5623,1.56242,272500001.0
2006-07-17 19:38:00,1.56235,1.56249,1.56233,1.56247,629400004.0
2006-07-17 19:39:00,1.56228,1.56242,1.56212,1.56212,1016000000.0
2006-07-17 19:40:00,1.56234,1.56234,1.56219,1.5622,568599998.0
2006-07-17 19:41:00,1.56237,1.56243,1.56227,1.56233,526299999.0
2006-07-17 19:42:00,1.5625,1.5625,1.56234,1.56247,518499998.0
2006-07-17 19:43:00,1.56252,1.56253,1.56235,1.56235,539200002.0
2006-07-17 19:44:00,1.56243,1.56252,1.56232,1.56245,1116700005.0
2006-07-17 19:45:00,1.56233,1.5625,1.56227,1.5625,311699999.0
2006-07-17 19:46:00,1.5625,1.5625,1.56229,1.56235,917800000.0
2006-07-17 19:47:00,1.56228,1.56252,1.56228,1.56248,179100000.0
2006-07-17 19:48:00,1.56246,1.56249,1.56238,1.56241,851200005.0
2006-07-17 19:49:00,1.5624,1.56245,1.56226,1.56237,1461999996.0
2006-07-17 19:50:00,1.56226,1.56248,1.56226,1.56248,258000002.0
2006-07-17 19:51:00,1.56246,1.56247,1.5623,1.56238,593200003.0
2006-07-17 19:52:00,1.5624,1.56253,1.56232,1.56253,347199995.0
2006-07-17 19:53:00,1.56249,1.56255,1.56231,1.56247,571500002.0
2006-07-17 19:54:00,1.5625,1.56255,1.5624,1.5624,383499993.0
2006-07-17 19:55:00,1.56248,1.56254,1.56236,1.56236,471500002.0
2006-07-17 19:56:00,1.56255,1.5626,1.56235,1.56243,1254799999.0
2006-07-17 19:57:00,1.56246,1.56263,1.56239,1.56252,1537899989.0
2006-07-17 19:58:00,1.56239,1.56268,1.56239,1.56254,1623400006.0
2006-07-17 19:59:00,1.56253,1.56266,1.56251,1.5626,1171000011.0
2006-07-17 20:00:00,1.5626,1.5627,1.56245,1.56258,709300001.0
2006-07-17 20:01:00,1.56254,1.56272,1.5625,1.5625,540500003.0
2006-07-17 20:02:00,1.56263,1.56275,1.56249,1.56266,379999994.0
2006-07-17 20:03:00,1.5626,1.56274,1.56258,1.56274,272399998.0
2006-07-17 20:04:00,1.56272,1.56275,1.5626,1.56268,203599998.0
2006-07-17 20:05:00,1.56263,1.56272,1.56256,1.56272,348699999.0
2006-07-17 20:06:00,1.5627,1.56275,1.5627,1.56275,547099999.0
2006-07-17 20:07:00,1.56274,1.56282,1.56263,1.5627,226200002.0
2006-07-17 20:08:00,1.5628,1.5628,1.56262,1.56265,1543600003.0
2006-07-17 20:09:00,1.56265,1.5628,1.56262,1.56275,298500003.0
2006-07-17 20:10:00,1.56265,1.56275,1.56261,1.56273,376500004.0
2006-07-17 20:11:00,1.56262,1.56275,1.56257,1.56261,611800004.0
2006-07-17 20:12:00,1.56267,1.56275,1.56254,1.5627,392200000.0
2006-07-17 20:13:00,1.56259,1.56277,1.56259,1.56274,1904899995.0
2006-07-17 20:14:00,1.56265,1.56281,1.5626,1.56271,454400008.0
2006-07-17 20:15:00,1.56262,1.5628,1.56261,1.56278,1079799995.0
2006-07-17 20:16:00,1.56273,1.56283,1.56257,1.56275,1583200012.0
2006-07-17 20:17:00,1.56277,1.56289,1.56272,1.56289,330599994.0
2006-07-17 20:18:00,1.56276,1.56283,1.56265,1.56275,425000002.0
2006-07-17 20:19:00,1.5629,1.5629,1.5628,1.5628,622000001.0
2006-07-17 20:20:00,1.5627,1.5628,1.5627,1.5628,622000001.0
2006-07-17 20:21:00,1.56264,1.56284,1.56264,1.56281,622000001.0
2006-07-17 20:22:00,1.56275,1.56286,1.56266,1.56278,591800004.0
2006-07-17 20:23:00,1.56275,1.56287,1.56259,1.56267,1301099999.0
2006-07-17 20:24:00,1.56278,1.56278,1.56251,1.56261,619000000.0
2006-07-17 20:25:00,1.56275,1.56282,1.56259,1.56271,718800003.0
2006-07-17 20:26:00,1.56273,1.56278,1.56257,1.56264,408200002.0
2006-07-17 20:27:00,1.56263,1.56263,1.56242,1.56252,456100000.0
2006-07-17 20:28:00,1.5626,1.5627,1.5626,1.5627,1485699995.0
2006-07-17 20:29:00,1.56248,1.56257,1.56221,1.56238,1485699995.0
2006-07-17 20:30:00,1.5625,1.5626,1.5625,1.5626,424600002.0
2006-07-17 20:32:00,1.5625,1.5626,1.5625,1.5626,424600002.0
2006-07-17 20:33:00,1.56245,1.5625,1.56221,1.56221,424600002.0
2006-07-17 20:34:00,1.56217,1.56242,1.56215,1.56227,223800000.0
2006-07-17 20:35:00,1.56208,1.56226,1.56204,1.56226,431400002.0
2006-07-17 20:36:00,1.56207,1.56233,1.56198,1.56231,643200005.0
2006-07-17 20:37:00,1.56217,1.56225,1.562,1.56215,887200002.0
2006-07-17 20:38:00,1.56199,1.56219,1.56195,1.56215,1953199998.0
2006-07-17 20:39:00,1.56209,1.56213,1.56188,1.5619,1137500004.0
2006-07-17 20:40:00,1.56203,1.56228,1.56196,1.5621,1616299997.0
2006-07-17 20:41:00,1.56213,1.56213,1.5618,1.56202,530600001.0
2006-07-17 20:42:00,1.56215,1.56228,1.56202,1.56203,235300002.0
2006-07-17 20:43:00,1.56226,1.56244,1.56217,1.56233,780099995.0
2006-07-17 20:44:00,1.56232,1.56244,1.56216,1.56218,1229200008.0
2006-07-17 20:45:00,1.56235,1.5624,1.5622,1.5622,926900008.0
2006-07-17 20:46:00,1.5624,1.56247,1.56217,1.5624,291200001.0
2006-07-17 20:47:00,1.56235,1.56235,1.56207,1.56223,631900004.0
2006-07-17 20:48:00,1.5623,1.56242,1.56217,1.56225,1531999999.0
2006-07-17 20:49:00,1.56228,1.56243,1.56217,1.56235,831800000.0
2006-07-17 20:50:00,1.56237,1.56253,1.56229,1.56246,1735799998.0
2006-07-17 20:51:00,1.56249,1.56249,1.56223,1.56227,417100001.0
2006-07-17 20:52:00,1.56242,1.56246,1.56224,1.56235,1711300009.0
2006-07-17 20:53:00,1.56239,1.56244,1.56222,1.56222,1491199998.0
2006-07-17 20:54:00,1.56215,1.56231,1.56213,1.56229,906100001.0
2006-07-17 20:55:00,1.56229,1.56229,1.56213,1.56218,746499997.0
2006-07-17 20:56:00,1.5624,1.5624,1.5624,1.5624,1288200003.0
2006-07-17 20:57:00,1.5622,1.5624,1.5622,1.5624,1288200003.0
2006-07-17 20:58:00,1.5623,1.5624,1.5622,1.5622,1288200003.0
2006-07-17 20:59:00,1.5624,1.5624,1.5622,1.5622,1288200003.0
2006-07-17 21:00:00,1.5623,1.5624,1.5622,1.5624,1288200003.0
2006-07-17 21:01:00,1.5623,1.5623,1.5622,1.5622,1288200003.0
2006-07-17 21:02:00,1.56215,1.5622,1.56202,1.56206,1288200003.0
2006-07-17 21:03:00,1.56215,1.56222,1.562,1.56205,1354100010.0
2006-07-17 21:04:00,1.56215,1.56215,1.56195,1.56195,261300005.0
2006-07-17 21:05:00,1.56207,1.56222,1.562,1.56216,1058899995.0
2006-07-17 21:06:00,1.56196,1.56224,1.56192,1.56214,483200003.0
2006-07-17 21:07:00,1.56218,1.56223,1.56209,1.5622,540800000.0
2006-07-17 21:08:00,1.56209,1.56225,1.56201,1.56225,340099998.0
2006-07-17 21:09:00,1.5622,1.5622,1.56199,1.56199,463400004.0
2006-07-17 21:10:00,1.56221,1.56228,1.56209,1.56219,750200003.0
2006-07-17 21:11:00,1.56226,1.56229,1.5621,1.56213,730100003.0
2006-07-17 21:12:00,1.56224,1.56224,1.56206,1.56215,240899998.0
2006-07-17 21:13:00,1.56215,1.56224,1.56205,1.56216,871700000.0
2006-07-17 21:14:00,1.56221,1.56225,1.56202,1.56217,813400006.0
2006-07-17 21:15:00,1.56225,1.56249,1.5622,1.56222,691300006.0
2006-07-17 21:16:00,1.56218,1.56257,1.56218,1.56243,637899995.0
2006-07-17 21:17:00,1.5623,1.56254,1.5623,1.5625,1465200007.0
2006-07-17 21:18:00,1.56253,1.56267,1.56243,1.5626,623199999.0
2006-07-17 21:19:00,1.5625,1.56255,1.56232,1.56248,556500002.0
2006-07-17 21:20:00,1.5625,1.5627,1.5625,1.5626,2139799986.0
2006-07-17 21:21:00,1.56255,1.56263,1.56232,1.56241,2139799986.0
2006-07-17 21:22:00,1.56236,1.56264,1.5623,1.5626,1614599997.0
2006-07-17 21:23:00,1.56258,1.5626,1.56226,1.56233,1295500002.0
2006-07-17 21:24:00,1.56255,1.56255,1.56235,1.56245,756400001.0
2006-07-17 21:25:00,1.56255,1.56262,1.5621,1.56233,1218400002.0
2006-07-17 21:26:00,1.56254,1.56259,1.56243,1.56245,489400005.0
2006-07-17 21:27:00,1.56261,1.56266,1.56249,1.56257,480799999.0
2006-07-17 21:28:00,1.56252,1.56276,1.56252,1.56268,862599998.0
2006-07-17 21:29:00,1.5626,1.56274,1.56252,1.56269,371400004.0
2006-07-17 21:30:00,1.56266,1.56266,1.56244,1.56247,343599999.0
2006-07-17 21:31:00,1.56264,1.56266,1.56239,1.5626,635799999.0
2006-07-17 21:32:00,1.56263,1.5628,1.56251,1.56251,2086600009.0
2006-07-17 21:33:00,1.56264,1.56282,1.56264,1.56275,353700004.0
2006-07-17 21:34:00,1.56274,1.56281,1.56263,1.56263,1362900009.0
2006-07-17 21:35:00,1.56259,1.56276,1.56254,1.56265,868100011.0
2006-07-17 21:36:00,1.56259,1.56269,1.56251,1.56268,342100005.0
2006-07-17 21:37:00,1.56255,1.56277,1.5625,1.56263,250700004.0
2006-07-17 21:38:00,1.56251,1.56269,1.56247,1.56267,315299996.0
2006-07-17 21:39:00,1.56254,1.56273,1.56254,1.56257,187000001.0
2006-07-17 21:40:00,1.5627,1.56272,1.56246,1.56248,584500004.0
2006-07-17 21:41:00,1.56255,1.56263,1.56235,1.56242,720300001.0
2006-07-17 21:42:00,1.56256,1.56265,1.56246,1.56246,500299998.0
2006-07-17 21:43:00,1.5626,1.56268,1.56244,1.56255,1073500003.0
2006-07-17 21:44:00,1.56258,1.56271,1.56251,1.56262,1377900002.0
2006-07-17 21:45:00,1.56245,1.56267,1.56245,1.56267,698900007.0
2006-07-17 21:46:00,1.56254,1.56274,1.56246,1.56264,1344399994.0
2006-07-17 21:47:00,1.56265,1.56279,1.56255,1.56257,1335599998.0
2006-07-17 21:48:00,1.56263,1.56273,1.56248,1.56265,344199998.0
2006-07-17 21:49:00,1.56276,1.56281,1.56255,1.56257,1078599994.0
2006-07-17 21:50:00,1.56261,1.56273,1.56254,1.56254,367000005.0
2006-07-17 21:51:00,1.56251,1.56265,1.56249,1.5626,547700007.0
2006-07-17 21:52:00,1.56259,1.56265,1.56238,1.56254,1531000000.0
2006-07-17 21:53:00,1.5626,1.56265,1.56247,1.56256,475799998.0
2006-07-17 21:54:00,1.56262,1.56269,1.56251,1.56251,341799999.0
2006-07-17 21:55:00,1.56261,1.56271,1.56244,1.56251,472299995.0
2006-07-17 21:56:00,1.5626,1.56271,1.56254,1.56262,534399993.0
2006-07-17 21:57:00,1.56252,1.56273,1.56251,1.56268,479000005.0
2006-07-17 21:58:00,1.56269,1.56269,1.56244,1.56249,630600000.0
2006-07-17 21:59:00,1.56259,1.56263,1.56245,1.5625,1102500017.0
2006-07-17 22:00:00,1.56259,1.56267,1.56243,1.56252,570100007.0
2006-07-17 22:01:00,1.56257,1.56265,1.56254,1.56259,267100001.0
2006-07-17 22:02:00,1.56258,1.56268,1.5624,1.56255,1278699998.0
2006-07-17 22:03:00,1.56265,1.56268,1.56245,1.56264,517099998.0
2006-07-17 22:04:00,1.56262,1.56262,1.56231,1.56238,819699989.0
2006-07-17 22:05:00,1.56242,1.56242,1.56225,1.56233,395700009.0
2006-07-17 22:06:00,1.56229,1.5624,1.5622,1.56233,473899997.0
2006-07-17 22:07:00,1.56235,1.56235,1.56216,1.56216,41500000.0
2006-07-17 22:08:00,1.56237,1.56244,1.56227,1.56227,368300001.0
2006-07-17 22:09:00,1.56232,1.56232,1.56211,1.56219,327800001.0
2006-07-17 22:10:00,1.56223,1.5623,1.56205,1.56216,200700004.0
2006-07-17 22:11:00,1.56225,1.56225,1.5621,1.5621,234700003.0
2006-07-17 22:12:00,1.56216,1.56223,1.56205,1.56206,696200002.0
2006-07-17 22:13:00,1.56196,1.5621,1.56189,1.56205,321900001.0
2006-07-17 22:14:00,1.5621,1.56218,1.56203,1.56205,275200006.0
2006-07-17 22:15:00,1.56205,1.56221,1.56184,1.56194,700700006.0
2006-07-17 22:16:00,1.56206,1.56209,1.56192,1.56192,319800001.0
2006-07-17 22:17:00,1.56215,1.56217,1.5621,1.56214,83900000.0
2006-07-17 22:18:00,1.56193,1.56217,1.56193,1.5621,190400000.0
2006-07-17 22:19:00,1.56207,1.56215,1.56189,1.56203,228900001.0
2006-07-17 22:20:00,1.5621,1.56215,1.56193,1.56215,348600004.0
2006-07-17 22:21:00,1.56216,1.5622,1.56203,1.56205,224600002.0
2006-07-17 22:22:00,1.56215,1.56222,1.56205,1.56207,850099995.0
2006-07-17 22:23:00,1.5621,1.56218,1.56195,1.56208,352500000.0
2006-07-17 22:24:00,1.56192,1.56215,1.56191,1.56208,211099998.0
2006-07-17 22:25:00,1.56198,1.56213,1.56172,1.56192,674899998.0
2006-07-17 22:26:00,1.56175,1.56206,1.56175,1.56185,709000003.0
2006-07-17 22:27:00,1.56199,1.56228,1.56189,1.56208,237400002.0
2006-07-17 22:28:00,1.56202,1.56234,1.562,1.56216,719999997.0
2006-07-17 22:29:00,1.562,1.5622,1.56197,1.5622,790399997.0
2006-07-17 22:30:00,1.56215,1.56225,1.56202,1.5621,772800001.0
2006-07-17 22:31:00,1.56215,1.56215,1.56185,1.56197,260399998.0
2006-07-17 22:32:00,1.56215,1.56215,1.562,1.562,214600000.0
2006-07-17 22:33:00,1.56215,1.56231,1.56197,1.5622,145000003.0
2006-07-17 22:34:00,1.56238,1.5625,1.56228,1.5624,520900002.0
2006-07-17 22:35:00,1.56235,1.56243,1.56223,1.56232,142199998.0
2006-07-17 22:36:00,1.56232,1.56245,1.56219,1.56219,670199998.0
2006-07-17 22:37:00,1.56222,1.56231,1.56206,1.56216,614900006.0
2006-07-17 22:38:00,1.56217,1.56223,1.56197,1.56206,366500001.0
2006-07-17 22:39:00,1.5622,1.56225,1.56192,1.56208,723200004.0
2006-07-17 22:40:00,1.56207,1.5623,1.56196,1.5623,784500003.0
2006-07-17 22:41:00,1.56225,1.56235,1.56207,1.56219,550199999.0
2006-07-17 22:42:00,1.56223,1.56237,1.56208,1.5622,722600007.0
2006-07-17 22:43:00,1.56211,1.56237,1.56199,1.56235,1051500000.0
2006-07-17 22:44:00,1.5623,1.56232,1.56206,1.5622,362099996.0
2006-07-17 22:45:00,1.5623,1.5623,1.562,1.562,189899998.0
2006-07-17 22:46:00,1.56225,1.56225,1.56199,1.562,171799996.0
2006-07-17 22:47:00,1.56209,1.56228,1.56207,1.56225,370700006.0
2006-07-17 22:48:00,1.56227,1.56229,1.56203,1.56211,443299993.0
2006-07-17 22:49:00,1.5623,1.56235,1.56212,1.56212,703399999.0
2006-07-17 22:50:00,1.56219,1.5623,1.56206,1.56223,180200000.0
2006-07-17 22:51:00,1.56223,1.56225,1.56203,1.5621,480400003.0
2006-07-17 22:52:00,1.56225,1.56225,1.56189,1.56199,392799999.0
2006-07-17 22:53:00,1.56219,1.5623,1.56213,1.5623,279200002.0
2006-07-17 22:54:00,1.56213,1.5623,1.56202,1.56222,424200000.0
2006-07-17 22:55:00,1.56223,1.56223,1.56199,1.56204,134800002.0
2006-07-17 22:56:00,1.56225,1.56232,1.56213,1.56221,68500000.0
2006-07-17 22:57:00,1.56227,1.56235,1.56215,1.56215,508899994.0
2006-07-17 22:58:00,1.56232,1.56232,1.56214,1.56214,92800002.0
2006-07-17 22:59:00,1.56185,1.56216,1.56172,1.56199,356100001.0
2006-07-17 23:00:00,1.5616,1.562,1.5616,1.56168,95699999.0
2006-07-17 23:01:00,1.56172,1.56219,1.56161,1.56207,242200001.0
2006-07-17 23:02:00,1.56193,1.5623,1.56175,1.56181,328500003.0
2006-07-17 23:03:00,1.56208,1.5622,1.56157,1.56186,272700000.0
2006-07-17 23:04:00,1.56173,1.56218,1.56173,1.56202,319800004.0
2006-07-17 23:05:00,1.56187,1.56228,1.56167,1.56205,363900000.0
2006-07-17 23:06:00,1.56167,1.56238,1.56159,1.56232,266699997.0
2006-07-17 23:07:00,1.56208,1.56229,1.56192,1.56192,339800003.0
2006-07-17 23:08:00,1.56188,1.56192,1.56166,1.5618,379300006.0
2006-07-17 23:09:00,1.56163,1.56216,1.56152,1.56203,268000001.0
2006-07-17 23:10:00,1.56201,1.56224,1.56201,1.5621,284799999.0
2006-07-17 23:11:00,1.56207,1.56234,1.56179,1.56179,258899996.0
2006-07-17 23:12:00,1.56196,1.56235,1.56178,1.56204,292200003.0
2006-07-17 23:13:00,1.5625,1.5625,1.56129,1.56163,484999993.0
2006-07-17 23:14:00,1.56173,1.56228,1.56161,1.56228,200599999.0
2006-07-17 23:15:00,1.56192,1.5622,1.56173,1.56207,299600006.0
2006-07-17 23:16:00,1.56201,1.56215,1.56189,1.56215,260700002.0
2006-07-17 23:17:00,1.56203,1.56229,1.56187,1.56223,356999996.0
2006-07-17 23:18:00,1.56189,1.56211,1.56147,1.56193,166000002.0
2006-07-17 23:19:00,1.56178,1.56225,1.56168,1.56205,500799997.0
2006-07-17 23:20:00,1.5621,1.56231,1.56178,1.56198,342200004.0
2006-07-17 23:21:00,1.56222,1.56233,1.56161,1.56178,361299997.0
2006-07-17 23:22:00,1.56212,1.56226,1.56178,1.56214,354499998.0
2006-07-17 23:23:00,1.56232,1.56234,1.56178,1.56221,278700004.0
2006-07-17 23:24:00,1.5618,1.56209,1.56147,1.56206,518300005.0
2006-07-17 23:25:00,1.56215,1.56224,1.56188,1.56189,400100004.0
2006-07-17 23:26:00,1.56169,1.56195,1.56148,1.56156,323800002.0
2006-07-17 23:27:00,1.56208,1.56219,1.56186,1.56202,184800001.0
2006-07-17 23:28:00,1.56218,1.56242,1.56217,1.56239,314200001.0
2006-07-17 23:29:00,1.56238,1.56243,1.56226,1.56234,172900000.0
2006-07-17 23:30:00,1.56245,1.56245,1.56221,1.56221,182400003.0
2006-07-17 23:31:00,1.5624,1.56247,1.56229,1.56237,235400005.0
2006-07-17 23:32:00,1.56228,1.5623,1.56202,1.56223,219400000.0
2006-07-17 23:33:00,1.56226,1.56228,1.56212,1.56216,132700000.0
2006-07-17 23:34:00,1.56233,1.56233,1.56204,1.56204,214000002.0
2006-07-17 23:35:00,1.56192,1.56211,1.56187,1.56188,179899998.0
2006-07-17 23:36:00,1.562,1.56208,1.56188,1.56203,204700000.0
2006-07-17 23:37:00,1.56209,1.56216,1.56202,1.56203,87799998.0
2006-07-17 23:38:00,1.56232,1.56232,1.56206,1.56219,118299998.0
2006-07-17 23:39:00,1.5623,1.5623,1.56217,1.56217,67100000.0
2006-07-17 23:40:00,1.56223,1.5623,1.56208,1.56225,139800002.0
2006-07-17 23:41:00,1.56226,1.56237,1.56218,1.56227,270700001.0
2006-07-17 23:42:00,1.56217,1.56217,1.56098,1.56098,343300004.0
2006-07-17 23:43:00,1.56098,1.56098,1.56086,1.56086,89400002.0
2006-07-17 23:44:00,1.5609,1.561,1.56075,1.56092,295700005.0
2006-07-17 23:45:00,1.56144,1.56181,1.56142,1.56181,60700000.0
2006-07-17 23:46:00,1.56214,1.5623,1.56205,1.56223,225599999.0
2006-07-17 23:47:00,1.56215,1.56225,1.56215,1.56225,50300000.0
2006-07-17 23:48:00,1.56215,1.56225,1.5621,1.56222,120700003.0
2006-07-17 23:49:00,1.56225,1.56232,1.56207,1.5622,124500002.0
2006-07-17 23:50:00,1.56215,1.5623,1.56215,1.5623,162899999.0
2006-07-17 23:51:00,1.56225,1.5623,1.56216,1.56216,348800000.0
2006-07-17 23:52:00,1.56227,1.5623,1.56204,1.56221,146999999.0
2006-07-17 23:53:00,1.56215,1.5623,1.56205,1.56216,253699997.0
2006-07-17 23:54:00,1.56212,1.56226,1.56195,1.56213,263100000.0
2006-07-17 23:55:00,1.56225,1.56225,1.56207,1.56207,72699999.0
2006-07-17 23:56:00,1.56215,1.56234,1.56211,1.56211,365799993.0
2006-07-17 23:57:00,1.56233,1.5624,1.56212,1.56212,180100004.0
2006-07-17 23:58:00,1.5622,1.56225,1.56207,1.56213,54400000.0
2006-07-17 23:59:00,1.56225,1.5623,1.56217,1.56223,103100000.0
2006-07-18 00:00:00,1.56227,1.56233,1.56227,1.56233,48800000.0
2006-07-18 00:01:00,1.56237,1.56237,1.56216,1.56224,256400003.0
2006-07-18 00:02:00,1.56232,1.56238,1.56224,1.56224,196199998.0
2006-07-18 00:03:00,1.56223,1.56231,1.56209,1.56227,278900003.0
2006-07-18 00:04:00,1.5621,1.56229,1.5621,1.56229,158799998.0
2006-07-18 00:05:00,1.56216,1.56233,1.56215,1.56233,283200001.0
2006-07-18 00:06:00,1.56225,1.56225,1.5621,1.5621,50300000.0
2006-07-18 00:07:00,1.56227,1.56235,1.56208,1.56226,163500000.0
2006-07-18 00:08:00,1.56228,1.5623,1.56216,1.56219,20800000.0
2006-07-18 00:09:00,1.56228,1.56235,1.56211,1.56228,216600001.0
2006-07-18 00:10:00,1.56213,1.56238,1.56213,1.56231,321799997.0
2006-07-18 00:11:00,1.5622,1.5623,1.56205,1.56218,270099998.0
2006-07-18 00:12:00,1.56217,1.56226,1.56205,1.56216,188500000.0
2006-07-18 00:13:00,1.5623,1.5623,1.56207,1.56207,130999999.0
2006-07-18 00:14:00,1.5621,1.56225,1.5621,1.56225,144500001.0
2006-07-18 00:15:00,1.56223,1.56223,1.56212,1.56212,193200001.0
2006-07-18 00:16:00,1.56212,1.56223,1.56212,1.56223,63200001.0
2006-07-18 00:17:00,1.56225,1.56232,1.56206,1.56216,322000000.0
2006-07-18 00:18:00,1.56223,1.56235,1.56209,1.56229,296800000.0
2006-07-18 00:19:00,1.5623,1.5623,1.56225,1.56225,32700001.0
2006-07-18 00:20:00,1.56224,1.56231,1.56209,1.56224,327400002.0
2006-07-18 00:21:00,1.56218,1.56239,1.5621,1.56229,343600000.0
2006-07-18 00:22:00,1.56215,1.56235,1.56215,1.56235,120799999.0
2006-07-18 00:23:00,1.56244,1.56251,1.56226,1.56239,279200000.0
2006-07-18 00:24:00,1.56238,1.56242,1.56215,1.56215,241300004.0
2006-07-18 00:25:00,1.5624,1.56245,1.56221,1.56237,359699996.0
2006-07-18 00:26:00,1.56235,1.56243,1.5622,1.56232,65600000.0
2006-07-18 00:27:00,1.56226,1.56242,1.56212,1.56228,326300001.0
2006-07-18 00:28:00,1.5623,1.5623,1.5621,1.5621,149100001.0
2006-07-18 00:29:00,1.56234,1.56238,1.56212,1.56225,299499999.0
2006-07-18 00:30:00,1.5623,1.5623,1.56209,1.56215,242599996.0
2006-07-18 00:31:00,1.56225,1.56235,1.56211,1.56227,273100001.0
2006-07-18 00:32:00,1.5622,1.5622,1.56206,1.56206,35200000.0
2006-07-18 00:33:00,1.56221,1.56227,1.56212,1.5622,330699996.0
2006-07-18 00:34:00,1.56221,1.56232,1.56209,1.56215,327500003.0
2006-07-18 00:35:00,1.56225,1.56231,1.5621,1.56222,290400001.0
2006-07-18 00:36:00,1.5622,1.56225,1.5622,1.56225,72299998.0
2006-07-18 00:37:00,1.56225,1.56225,1.5622,1.5622,32000000.0
2006-07-18 00:38:00,1.56223,1.56223,1.56216,1.56216,51900002.0
2006-07-18 00:39:00,1.5621,1.5622,1.5621,1.5622,74400002.0
2006-07-18 00:40:00,1.56218,1.56225,1.5621,1.5622,117699999.0
2006-07-18 00:41:00,1.56218,1.56225,1.56212,1.5622,59099999.0
2006-07-18 00:42:00,1.56209,1.56227,1.56204,1.56217,262300000.0
2006-07-18 00:43:00,1.56208,1.56225,1.56198,1.56225,296800000.0
2006-07-18 00:44:00,1.56206,1.56228,1.56206,1.5622,290300001.0
2006-07-18 00:45:00,1.5622,1.56222,1.56202,1.56204,179799998.0
2006-07-18 00:46:00,1.56202,1.56225,1.56202,1.5622,173699998.0
2006-07-18 00:47:00,1.56225,1.56225,1.56215,1.56215,53200000.0
2006-07-18 00:48:00,1.56225,1.56228,1.5621,1.5621,394700001.0
2006-07-18 00:49:00,1.56212,1.56225,1.56209,1.56211,141900000.0
2006-07-18 00:50:00,1.5622,1.56225,1.56202,1.56217,268400000.0
2006-07-18 00:51:00,1.56189,1.56225,1.56189,1.56225,168700001.0
2006-07-18 00:52:00,1.56217,1.56225,1.56199,1.56225,262200001.0
2006-07-18 00:53:00,1.56204,1.56225,1.56204,1.56214,292999998.0
2006-07-18 00:54:00,1.56209,1.56227,1.56206,1.56221,176199999.0
2006-07-18 00:55:00,1.56208,1.56228,1.56203,1.5622,259699998.0
2006-07-18 00:56:00,1.56215,1.5622,1.562,1.56208,206000000.0
2006-07-18 00:57:00,1.56197,1.56228,1.56197,1.56218,322899998.0
2006-07-18 00:58:00,1.56217,1.56225,1.56197,1.5621,292000002.0
2006-07-18 00:59:00,1.5621,1.56223,1.56195,1.56211,97400002.0
2006-07-18 01:00:00,1.5622,1.56225,1.56202,1.5621,229500004.0
2006-07-18 01:01:00,1.56211,1.56225,1.56206,1.5622,386699999.0
2006-07-18 01:02:00,1.56211,1.56228,1.56211,1.56228,129099998.0
2006-07-18 01:03:00,1.56213,1.56227,1.56198,1.56217,95800002.0
2006-07-18 01:04:00,1.5623,1.56231,1.5621,1.56216,496100010.0
2006-07-18 01:05:00,1.56225,1.5623,1.56211,1.56211,250200000.0
2006-07-18 01:06:00,1.56225,1.56227,1.56204,1.56209,462299996.0
2006-07-18 01:07:00,1.56213,1.56233,1.5621,1.56221,265000001.0
2006-07-18 01:08:00,1.56211,1.56223,1.56209,1.56223,128700000.0
2006-07-18 01:09:00,1.5623,1.5623,1.56213,1.5622,251000002.0
2006-07-18 01:10:00,1.56216,1.56223,1.56205,1.56215,259200000.0
2006-07-18 01:11:00,1.5622,1.5622,1.56215,1.56215,31200001.0
2006-07-18 01:12:00,1.562,1.5622,1.56195,1.5621,226099998.0
2006-07-18 01:13:00,1.56215,1.56217,1.56188,1.56188,167300002.0
2006-07-18 01:14:00,1.56215,1.56225,1.56206,1.56215,260499998.0
2006-07-18 01:15:00,1.56222,1.56226,1.56207,1.56211,204499999.0
2006-07-18 01:16:00,1.56196,1.56215,1.5619,1.5621,256100000.0
2006-07-18 01:17:00,1.56199,1.56217,1.56168,1.56195,312299999.0
2006-07-18 01:18:00,1.56216,1.56226,1.56208,1.56208,208899997.0
2006-07-18 01:19:00,1.56218,1.56225,1.56204,1.56221,204000005.0
2006-07-18 01:20:00,1.56216,1.56223,1.56206,1.56221,202399999.0
2006-07-18 01:21:00,1.56223,1.56223,1.56205,1.5621,202700003.0
2006-07-18 01:22:00,1.5622,1.5622,1.56215,1.56215,59299998.0
2006-07-18 01:23:00,1.56213,1.56223,1.56211,1.56223,78299999.0
2006-07-18 01:24:00,1.56213,1.56214,1.56198,1.56202,58300000.0
2006-07-18 01:25:00,1.56207,1.56223,1.56193,1.56202,58299999.0
2006-07-18 01:26:00,1.56216,1.56249,1.56212,1.56249,373299998.0
2006-07-18 01:27:00,1.56224,1.56243,1.5622,1.5623,405299995.0
2006-07-18 01:28:00,1.56215,1.56227,1.56215,1.56227,69600001.0
2006-07-18 01:29:00,1.56222,1.56223,1.56208,1.56216,273900000.0
2006-07-18 01:30:00,1.56227,1.5623,1.56213,1.56223,200700001.0
2006-07-18 01:31:00,1.56223,1.56242,1.56208,1.56208,428100002.0
2006-07-18 01:32:00,1.56216,1.56232,1.56204,1.56222,424700001.0
2006-07-18 01:33:00,1.56214,1.56227,1.56205,1.56227,274600002.0
2006-07-18 01:34:00,1.56215,1.56228,1.56199,1.56217,335199999.0
2006-07-18 01:35:00,1.56215,1.56225,1.56201,1.56215,433800003.0
2006-07-18 01:36:00,1.56203,1.56231,1.56203,1.56224,393400004.0
2006-07-18 01:37:00,1.56217,1.56225,1.56206,1.56212,349800000.0
2006-07-18 01:38:00,1.56223,1.5623,1.56211,1.5623,410200002.0
2006-07-18 01:39:00,1.5621,1.56225,1.562,1.56215,192900001.0
2006-07-18 01:40:00,1.56211,1.56226,1.5621,1.56223,128000000.0
2006-07-18 01:41:00,1.56225,1.56225,1.562,1.56209,399800004.0
2006-07-18 01:42:00,1.56225,1.56239,1.56218,1.56223,350500001.0
2006-07-18 01:43:00,1.56221,1.56228,1.56211,1.5622,232400001.0
2006-07-18 01:44:00,1.56222,1.56228,1.56222,1.56228,41299999.0
2006-07-18 01:45:00,1.56226,1.56233,1.56212,1.5622,239099999.0
2006-07-18 01:46:00,1.56215,1.56233,1.56212,1.56233,273800002.0
2006-07-18 01:47:00,1.5622,1.5623,1.56213,1.56226,292800000.0
2006-07-18 01:48:00,1.56219,1.56232,1.56215,1.56227,255800002.0
2006-07-18 01:49:00,1.56218,1.56225,1.56202,1.56214,124999996.0
2006-07-18 01:50:00,1.56217,1.56226,1.56201,1.56212,205199997.0
2006-07-18 01:51:00,1.56224,1.56226,1.56211,1.5622,276399993.0
2006-07-18 01:52:00,1.5623,1.5625,1.56224,1.56229,148100002.0
2006-07-18 01:53:00,1.56251,1.56251,1.56219,1.5624,259400001.0
2006-07-18 01:54:00,1.56236,1.56244,1.56224,1.5624,298699998.0
2006-07-18 01:55:00,1.56233,1.56253,1.56227,1.56251,362599999.0
2006-07-18 01:56:00,1.56247,1.56254,1.56231,1.56231,132100000.0
2006-07-18 01:57:00,1.56241,1.56256,1.56241,1.56249,353100002.0
2006-07-18 01:58:00,1.56257,1.5626,1.56234,1.56246,433000002.0
2006-07-18 01:59:00,1.56246,1.56252,1.56232,1.56248,351300003.0
2006-07-18 02:00:00,1.56264,1.56283,1.5625,1.56253,168700000.0
2006-07-18 02:01:00,1.56265,1.56273,1.56256,1.56265,128500001.0
2006-07-18 02:02:00,1.56268,1.56276,1.56243,1.56265,251300000.0
2006-07-18 02:03:00,1.56253,1.5627,1.56251,1.5627,317300000.0
2006-07-18 02:04:00,1.56267,1.56283,1.56258,1.56273,342399997.0
2006-07-18 02:05:00,1.56255,1.5627,1.56241,1.56257,248200002.0
2006-07-18 02:06:00,1.56273,1.56292,1.56268,1.56282,203200004.0
2006-07-18 02:07:00,1.5627,1.56288,1.56263,1.56288,400700001.0
2006-07-18 02:08:00,1.56283,1.56293,1.56257,1.56275,197300002.0
2006-07-18 02:09:00,1.56284,1.56298,1.56272,1.5629,283799998.0
2006-07-18 02:10:00,1.56273,1.56287,1.5626,1.56273,281900001.0
2006-07-18 02:11:00,1.5627,1.56283,1.56254,1.56274,258000003.0
2006-07-18 02:12:00,1.56278,1.56282,1.56267,1.56273,32400000.0
2006-07-18 02:13:00,1.5628,1.5628,1.5627,1.5627,167799998.0
2006-07-18 02:14:00,1.56269,1.56285,1.56267,1.56285,305799998.0
2006-07-18 02:15:00,1.56274,1.5629,1.56267,1.5628,197000001.0
2006-07-18 02:16:00,1.56275,1.56301,1.56275,1.56285,341700001.0
2006-07-18 02:17:00,1.56279,1.563,1.56279,1.563,115900000.0
2006-07-18 02:18:00,1.56295,1.56295,1.56285,1.56285,190899999.0
2006-07-18 02:19:00,1.56289,1.56304,1.56282,1.56284,257099996.0
2006-07-18 02:20:00,1.56294,1.56303,1.56282,1.56282,341000000.0
2006-07-18 02:21:00,1.56289,1.56304,1.56284,1.5629,531100001.0
2006-07-18 02:22:00,1.56294,1.56298,1.5628,1.56281,266700001.0
2006-07-18 02:23:00,1.56297,1.563,1.56278,1.56283,362600003.0
2006-07-18 02:24:00,1.563,1.56303,1.56283,1.56298,328300007.0
2006-07-18 02:25:00,1.56282,1.56297,1.56279,1.56289,241799998.0
2006-07-18 02:26:00,1.56281,1.56294,1.56281,1.56294,75100000.0
2006-07-18 02:27:00,1.56291,1.56298,1.56278,1.56294,235300000.0
2006-07-18 02:28:00,1.56276,1.563,1.56276,1.5629,272699999.0
2006-07-18 02:29:00,1.56274,1.563,1.56272,1.563,270900001.0
2006-07-18 02:30:00,1.56268,1.563,1.56268,1.563,111600000.0
2006-07-18 02:31:00,1.56294,1.56294,1.56281,1.56294,235800000.0
2006-07-18 02:32:00,1.56295,1.563,1.56281,1.56283,222099997.0
2006-07-18 02:33:00,1.56295,1.56295,1.56285,1.56285,191099998.0
2006-07-18 02:34:00,1.56285,1.56295,1.56285,1.56295,12800000.0
2006-07-18 02:35:00,1.56299,1.56303,1.5628,1.56297,524700000.0
2006-07-18 02:36:00,1.56292,1.563,1.5627,1.56287,150700004.0
2006-07-18 02:37:00,1.56277,1.56303,1.56277,1.56297,99000000.0
2006-07-18 02:38:00,1.56293,1.56293,1.56281,1.56281,21600000.0
2006-07-18 02:39:00,1.56285,1.56295,1.56285,1.56295,123799995.0
2006-07-18 02:40:00,1.56299,1.56302,1.56299,1.56302,2400000.0
2006-07-18 02:41:00,1.56292,1.563,1.56276,1.56276,361900004.0
2006-07-18 02:42:00,1.56286,1.563,1.5628,1.56285,317300005.0
2006-07-18 02:43:00,1.563,1.563,1.56295,1.56295,41199999.0
2006-07-18 02:44:00,1.56285,1.56297,1.56272,1.56297,283500002.0
2006-07-18 02:45:00,1.56282,1.56295,1.56273,1.56277,273100002.0
2006-07-18 02:46:00,1.56274,1.56289,1.56266,1.56281,53800002.0
2006-07-18 02:47:00,1.56265,1.56292,1.56265,1.56292,258700004.0
2006-07-18 02:48:00,1.56275,1.56287,1.56268,1.5628,415500000.0
2006-07-18 02:49:00,1.5629,1.5629,1.56267,1.56287,276199997.0
2006-07-18 02:50:00,1.56288,1.56288,1.56275,1.56277,135799998.0
2006-07-18 02:51:00,1.56286,1.56296,1.5628,1.56292,241899999.0
2006-07-18 02:52:00,1.56285,1.56286,1.5626,1.56269,247500003.0
2006-07-18 02:53:00,1.56275,1.56284,1.56261,1.56275,324300001.0
2006-07-18 02:54:00,1.56267,1.5628,1.56267,1.5628,35100000.0
2006-07-18 02:55:00,1.56271,1.56282,1.56263,1.56265,394500005.0
2006-07-18 02:56:00,1.56257,1.56275,1.56257,1.56268,404900007.0
2006-07-18 02:57:00,1.56284,1.56284,1.56253,1.56263,206900000.0
2006-07-18 02:58:00,1.56263,1.56274,1.56257,1.56268,302200002.0
2006-07-18 02:59:00,1.56259,1.56272,1.56252,1.56262,279699998.0
2006-07-18 03:00:00,1.56252,1.56271,1.56249,1.56255,225400000.0
2006-07-18 03:01:00,1.56252,1.56275,1.5624,1.56259,437700004.0
2006-07-18 03:02:00,1.5625,1.5627,1.56231,1.56252,245500004.0
2006-07-18 03:03:00,1.5627,1.5627,1.56249,1.56249,149600000.0
2006-07-18 03:04:00,1.56271,1.56271,1.56255,1.56255,65100000.0
2006-07-18 03:05:00,1.5628,1.5628,1.5627,1.5627,23200000.0
2006-07-18 03:06:00,1.56292,1.56298,1.56289,1.56291,146300002.0
2006-07-18 03:07:00,1.56297,1.56305,1.56284,1.56287,178199997.0
2006-07-18 03:08:00,1.5628,1.56298,1.56275,1.56278,455599999.0
2006-07-18 03:09:00,1.56284,1.56303,1.56275,1.56288,422199997.0
2006-07-18 03:10:00,1.56277,1.56305,1.56268,1.56305,322800000.0
2006-07-18 03:11:00,1.563,1.56314,1.56289,1.56305,159900000.0
2006-07-18 03:12:00,1.56295,1.56312,1.56276,1.56304,294299999.0
2006-07-18 03:13:00,1.56295,1.56312,1.56287,1.56292,156699998.0
2006-07-18 03:14:00,1.56295,1.56313,1.56282,1.56306,202599999.0
2006-07-18 03:15:00,1.56308,1.56308,1.56296,1.56296,12800000.0
2006-07-18 03:16:00,1.56308,1.56317,1.56282,1.56282,165999999.0
2006-07-18 03:17:00,1.56315,1.56315,1.56294,1.56294,147200001.0
2006-07-18 03:18:00,1.563,1.5631,1.56297,1.5631,206299996.0
2006-07-18 03:19:00,1.56315,1.56315,1.56296,1.56296,282100003.0
2006-07-18 03:20:00,1.56296,1.56315,1.56296,1.56315,315299997.0
2006-07-18 03:21:00,1.56305,1.56316,1.56296,1.56316,329300001.0
2006-07-18 03:22:00,1.56292,1.56313,1.56291,1.56304,186800000.0
2006-07-18 03:23:00,1.56294,1.56307,1.56287,1.563,267699998.0
2006-07-18 03:24:00,1.56305,1.5631,1.56292,1.56304,129300002.0
2006-07-18 03:25:00,1.56295,1.56305,1.56295,1.56305,43100000.0
2006-07-18 03:26:00,1.56309,1.56325,1.56306,1.56325,135300001.0
2006-07-18 03:27:00,1.56306,1.56317,1.56295,1.56315,296300005.0
2006-07-18 03:28:00,1.5632,1.5632,1.56309,1.56309,165400002.0
2006-07-18 03:29:00,1.5631,1.56323,1.563,1.56315,100600001.0
2006-07-18 03:30:00,1.56312,1.56317,1.56302,1.56317,81000000.0
2006-07-18 03:31:00,1.56309,1.56309,1.56285,1.56298,241700000.0
2006-07-18 03:32:00,1.56294,1.5631,1.56281,1.56299,190400000.0
2006-07-18 03:33:00,1.56302,1.56302,1.56275,1.5628,159100001.0
2006-07-18 03:34:00,1.56292,1.56298,1.5627,1.56298,285400001.0
2006-07-18 03:35:00,1.56285,1.56295,1.56285,1.56295,40800000.0
2006-07-18 03:36:00,1.56293,1.56304,1.56284,1.56297,403700004.0
2006-07-18 03:37:00,1.56284,1.56308,1.56284,1.56297,324400001.0
2006-07-18 03:38:00,1.563,1.563,1.56287,1.56287,64099999.0
2006-07-18 03:39:00,1.56292,1.56303,1.56281,1.56294,109600003.0
2006-07-18 03:40:00,1.56305,1.56305,1.56275,1.5628,383900002.0
2006-07-18 03:41:00,1.56292,1.563,1.56274,1.56287,219300002.0
2006-07-18 03:42:00,1.56288,1.56303,1.56284,1.56296,162300001.0
2006-07-18 03:43:00,1.56294,1.56302,1.56281,1.56281,284500000.0
2006-07-18 03:44:00,1.56298,1.56305,1.56287,1.56298,79800000.0
2006-07-18 03:45:00,1.56304,1.56304,1.56282,1.56289,440700003.0
2006-07-18 03:46:00,1.56289,1.56305,1.56282,1.56305,149699999.0
2006-07-18 03:47:00,1.56298,1.56305,1.56286,1.56297,232000005.0
2006-07-18 03:48:00,1.56298,1.56305,1.56282,1.56295,189300004.0
2006-07-18 03:49:00,1.56295,1.563,1.56282,1.56288,63100000.0
2006-07-18 03:50:00,1.56301,1.56308,1.56292,1.56301,38400000.0
2006-07-18 03:51:00,1.563,1.56312,1.5629,1.56304,266999999.0
2006-07-18 03:52:00,1.56298,1.56305,1.56285,1.56287,211999999.0
2006-07-18 03:53:00,1.56297,1.5631,1.56297,1.5631,131000001.0
2006-07-18 03:54:00,1.56297,1.56308,1.56295,1.56296,162300002.0
2006-07-18 03:55:00,1.56286,1.56308,1.56281,1.56303,342899999.0
2006-07-18 03:56:00,1.563,1.5631,1.56286,1.56301,249500000.0
2006-07-18 03:57:00,1.56294,1.56321,1.56294,1.56309,257900000.0
2006-07-18 03:58:00,1.56308,1.56324,1.56299,1.56314,227799999.0
2006-07-18 03:59:00,1.56305,1.56328,1.56305,1.56328,198200002.0
2006-07-18 04:00:00,1.56318,1.56331,1.56314,1.56318,269999996.0
2006-07-18 04:01:00,1.56328,1.5633,1.56306,1.56306,295200000.0
2006-07-18 04:02:00,1.5632,1.56327,1.56312,1.56318,165100003.0
2006-07-18 04:03:00,1.56311,1.56327,1.56296,1.56296,254899998.0
2006-07-18 04:04:00,1.56314,1.56314,1.56307,1.56307,37499999.0
2006-07-18 04:05:00,1.56301,1.56306,1.56289,1.56303,215499997.0
2006-07-18 04:06:00,1.56284,1.563,1.56279,1.563,254099996.0
2006-07-18 04:07:00,1.56295,1.56303,1.56271,1.56295,290400002.0
2006-07-18 04:08:00,1.5629,1.56305,1.56283,1.56305,222800002.0
2006-07-18 04:09:00,1.563,1.56308,1.56274,1.5629,460699997.0
2006-07-18 04:10:00,1.563,1.56305,1.5629,1.56298,118499997.0
2006-07-18 04:11:00,1.56297,1.56303,1.56277,1.56277,382399998.0
2006-07-18 04:12:00,1.56295,1.56295,1.56285,1.56285,57499998.0
2006-07-18 04:13:00,1.56284,1.56298,1.56283,1.56283,100900000.0
2006-07-18 04:14:00,1.563,1.56317,1.56284,1.56308,379400006.0
2006-07-18 04:15:00,1.56317,1.56323,1.56317,1.56323,84100000.0
2006-07-18 04:16:00,1.56313,1.56327,1.56298,1.56315,344000001.0
2006-07-18 04:17:00,1.56315,1.56315,1.56305,1.56305,70300002.0
2006-07-18 04:18:00,1.56318,1.56318,1.563,1.563,255900000.0
2006-07-18 04:19:00,1.56284,1.56303,1.56282,1.56298,229599998.0
2006-07-18 04:20:00,1.56305,1.5631,1.56284,1.5631,244599998.0
2006-07-18 04:21:00,1.56309,1.56316,1.5629,1.56303,302399994.0
2006-07-18 04:22:00,1.56307,1.56313,1.56279,1.56306,265500001.0
2006-07-18 04:23:00,1.56296,1.56323,1.56296,1.56315,403500002.0
2006-07-18 04:24:00,1.56314,1.56319,1.56299,1.56308,199299998.0
2006-07-18 04:25:00,1.56317,1.56325,1.56295,1.56317,482200000.0
2006-07-18 04:26:00,1.56316,1.56328,1.56306,1.56328,279499999.0
2006-07-18 04:27:00,1.56322,1.56331,1.56305,1.56317,202099997.0
2006-07-18 04:28:00,1.56315,1.56333,1.56315,1.56333,251600001.0
2006-07-18 04:29:00,1.56333,1.56333,1.56314,1.56314,84900001.0
2006-07-18 04:30:00,1.5631,1.56333,1.5631,1.56333,66200001.0
2006-07-18 04:31:00,1.56332,1.5634,1.56327,1.5633,274800004.0
2006-07-18 04:32:00,1.56341,1.56341,1.56319,1.56319,297900002.0
2006-07-18 04:33:00,1.56328,1.56334,1.56315,1.56328,229299999.0
2006-07-18 04:34:00,1.56325,1.56325,1.56315,1.56315,48700001.0
2006-07-18 04:35:00,1.56327,1.56331,1.56315,1.56326,299100005.0
2006-07-18 04:36:00,1.56326,1.56332,1.56312,1.56331,366699998.0
2006-07-18 04:37:00,1.56332,1.56332,1.56308,1.5631,313999997.0
2006-07-18 04:38:00,1.56327,1.56333,1.56317,1.56325,320999997.0
2006-07-18 04:39:00,1.56316,1.56332,1.56307,1.56325,303500004.0
2006-07-18 04:40:00,1.56328,1.56328,1.56305,1.56305,123900000.0
2006-07-18 04:41:00,1.5632,1.56323,1.56298,1.56299,232499999.0
2006-07-18 04:42:00,1.56321,1.56326,1.56307,1.56309,380000001.0
2006-07-18 04:43:00,1.56311,1.56327,1.56301,1.56315,305099999.0
2006-07-18 04:44:00,1.56312,1.56327,1.56302,1.5632,133200001.0
2006-07-18 04:45:00,1.56307,1.5633,1.56301,1.56318,217800002.0
2006-07-18 04:46:00,1.56325,1.56332,1.56316,1.5633,185000000.0
2006-07-18 04:47:00,1.56316,1.56334,1.56307,1.56334,322200000.0
2006-07-18 04:48:00,1.56338,1.5634,1.56314,1.56319,500899996.0
2006-07-18 04:49:00,1.56335,1.56341,1.56314,1.5633,446900001.0
2006-07-18 04:50:00,1.56329,1.56337,1.56309,1.56324,241200000.0
2006-07-18 04:51:00,1.56325,1.56336,1.56325,1.56334,124899997.0
2006-07-18 04:52:00,1.56331,1.56339,1.56324,1.56335,214299998.0
2006-07-18 04:53:00,1.56327,1.56345,1.56314,1.56336,87900000.0
2006-07-18 04:54:00,1.56338,1.56338,1.56315,1.5632,85600002.0
2006-07-18 04:55:00,1.56335,1.56341,1.56323,1.5633,299499999.0
2006-07-18 04:56:00,1.56335,1.56335,1.56325,1.56325,26400000.0
2006-07-18 04:57:00,1.56335,1.5634,1.56319,1.56333,347400003.0
2006-07-18 04:58:00,1.56339,1.56344,1.56323,1.5633,365700001.0
2006-07-18 04:59:00,1.56332,1.56345,1.56324,1.5634,172400000.0
2006-07-18 05:00:00,1.56334,1.5635,1.56331,1.5634,393199995.0
2006-07-18 05:01:00,1.56333,1.56346,1.56333,1.56335,232400003.0
2006-07-18 05:02:00,1.56323,1.5635,1.56323,1.56345,432799995.0
2006-07-18 05:03:00,1.5635,1.5635,1.56328,1.5633,143700000.0
2006-07-18 05:04:00,1.5635,1.5635,1.56329,1.56329,208400004.0
2006-07-18 05:05:00,1.56335,1.56345,1.56335,1.56345,42300000.0
2006-07-18 05:06:00,1.56345,1.56349,1.56324,1.56349,305100000.0
2006-07-18 05:07:00,1.56343,1.5635,1.56334,1.56347,432800000.0
2006-07-18 05:08:00,1.56334,1.5635,1.56329,1.56345,208300001.0
2006-07-18 05:09:00,1.56343,1.56352,1.56332,1.5634,365000004.0
2006-07-18 05:10:00,1.56348,1.56352,1.56332,1.56344,288900005.0
2006-07-18 05:11:00,1.56342,1.5635,1.56325,1.5634,203600003.0
2006-07-18 05:12:00,1.56331,1.56353,1.56328,1.56353,159500002.0
2006-07-18 05:13:00,1.56356,1.56358,1.56346,1.56346,228800002.0
2006-07-18 05:14:00,1.56355,1.56363,1.56347,1.56347,195599999.0
2006-07-18 05:15:00,1.56352,1.56352,1.56339,1.56339,67100000.0
2006-07-18 05:16:00,1.5633,1.56348,1.5633,1.56348,186900001.0
2006-07-18 05:17:00,1.56346,1.56353,1.56335,1.56341,262000001.0
2006-07-18 05:18:00,1.5634,1.56353,1.56333,1.56333,205399998.0
2006-07-18 05:19:00,1.56341,1.56351,1.56318,1.56351,142300000.0
2006-07-18 05:20:00,1.56346,1.56349,1.56335,1.5634,101400002.0
2006-07-18 05:21:00,1.56345,1.56345,1.56316,1.56316,263500000.0
2006-07-18 05:22:00,1.56345,1.5635,1.56331,1.56342,380900002.0
2006-07-18 05:23:00,1.56332,1.5635,1.56325,1.5635,216399999.0
2006-07-18 05:24:00,1.56317,1.56354,1.56317,1.56346,314600002.0
2006-07-18 05:25:00,1.56325,1.56345,1.56325,1.56344,311500003.0
2006-07-18 05:26:00,1.56337,1.56351,1.56331,1.56349,257200001.0
2006-07-18 05:27:00,1.56338,1.56349,1.56321,1.56327,340300000.0
2006-07-18 05:28:00,1.56335,1.56337,1.56321,1.56328,169699998.0
2006-07-18 05:29:00,1.5632,1.56341,1.56313,1.56329,299600001.0
2006-07-18 05:30:00,1.56318,1.56318,1.56299,1.56308,322200005.0
2006-07-18 05:31:00,1.56321,1.56332,1.5631,1.56331,401700005.0
2006-07-18 05:32:00,1.56306,1.5632,1.56304,1.56318,396500005.0
2006-07-18 05:33:00,1.56299,1.56327,1.56299,1.56325,187100000.0
2006-07-18 05:34:00,1.56311,1.56327,1.56308,1.56308,302800000.0
2006-07-18 05:35:00,1.56316,1.56326,1.56307,1.56326,109399997.0
2006-07-18 05:36:00,1.56324,1.56345,1.56313,1.56337,383599999.0
2006-07-18 05:37:00,1.56333,1.5634,1.56314,1.5633,288600002.0
2006-07-18 05:38:00,1.5634,1.56343,1.5634,1.56343,32000000.0
2006-07-18 05:39:00,1.56322,1.5634,1.56321,1.56321,299100001.0
2006-07-18 05:40:00,1.5634,1.5634,1.56316,1.56316,250999998.0
2006-07-18 05:41:00,1.56329,1.56331,1.5632,1.56325,69200000.0
2006-07-18 05:42:00,1.56307,1.56325,1.56296,1.56325,246999998.0
2006-07-18 05:43:00,1.5631,1.56338,1.5631,1.56329,185499999.0
2006-07-18 05:44:00,1.56325,1.56325,1.56303,1.56303,108600000.0
2006-07-18 05:45:00,1.56323,1.56328,1.56313,1.56315,181000000.0
2006-07-18 05:46:00,1.56325,1.56325,1.56303,1.56316,337000001.0
2006-07-18 05:47:00,1.56319,1.56327,1.56299,1.56322,367600003.0
2006-07-18 05:48:00,1.56317,1.56332,1.56311,1.56322,311700000.0
2006-07-18 05:49:00,1.56312,1.56332,1.563,1.56317,451300003.0
2006-07-18 05:50:00,1.56323,1.5633,1.56307,1.56325,405000006.0
2006-07-18 05:51:00,1.56321,1.56333,1.56312,1.56318,112300000.0
2006-07-18 05:52:00,1.5632,1.56322,1.56296,1.56318,435300004.0
2006-07-18 05:53:00,1.5632,1.56328,1.56307,1.56311,500199999.0
2006-07-18 05:54:00,1.56315,1.56332,1.56305,1.56319,282399999.0
2006-07-18 05:55:00,1.56322,1.56337,1.56312,1.5632,199699998.0
2006-07-18 05:56:00,1.56325,1.56327,1.56315,1.56319,77400002.0
2006-07-18 05:57:00,1.56326,1.56331,1.56314,1.56324,179600002.0
2006-07-18 05:58:00,1.56329,1.5633,1.56313,1.56315,362400005.0
2006-07-18 05:59:00,1.56335,1.56335,1.56316,1.56322,407800004.0
2006-07-18 06:00:00,1.56322,1.56337,1.56311,1.56337,172600004.0
2006-07-18 06:01:00,1.56337,1.56344,1.56321,1.56322,286599998.0
2006-07-18 06:02:00,1.56319,1.56338,1.5631,1.56338,202199998.0
2006-07-18 06:03:00,1.56331,1.56344,1.56322,1.56336,300400001.0
2006-07-18 06:04:00,1.56335,1.56345,1.5632,1.5633,371000001.0
2006-07-18 06:05:00,1.56328,1.56347,1.56327,1.5634,232100006.0
2006-07-18 06:06:00,1.56345,1.56345,1.56323,1.5633,386999997.0
2006-07-18 06:07:00,1.56337,1.56345,1.56314,1.56327,168400000.0
2006-07-18 06:08:00,1.56337,1.56345,1.56319,1.56324,383399998.0
2006-07-18 06:09:00,1.56347,1.56354,1.56331,1.56343,350800003.0
2006-07-18 06:10:00,1.56343,1.56343,1.56318,1.56319,291700002.0
2006-07-18 06:11:00,1.56353,1.56357,1.56333,1.56342,388400003.0
2006-07-18 06:12:00,1.5635,1.5636,1.56335,1.56353,298000001.0
2006-07-18 06:13:00,1.56345,1.56358,1.56345,1.56358,159900000.0
2006-07-18 06:14:00,1.5636,1.5636,1.56338,1.56338,193700001.0
2006-07-18 06:15:00,1.56349,1.56363,1.56349,1.56363,131999999.0
2006-07-18 06:16:00,1.56358,1.56358,1.5634,1.5635,65499998.0
2006-07-18 06:17:00,1.56355,1.56361,1.56334,1.5636,461300007.0
2006-07-18 06:18:00,1.56357,1.56357,1.56335,1.56338,209500000.0
2006-07-18 06:19:00,1.5635,1.56355,1.56331,1.56331,356000006.0
2006-07-18 06:20:00,1.56352,1.56361,1.56343,1.56355,324400003.0
2006-07-18 06:21:00,1.56355,1.5636,1.56355,1.5636,33600000.0
2006-07-18 06:22:00,1.56352,1.5636,1.56335,1.5635,249900001.0
2006-07-18 06:23:00,1.56357,1.5636,1.56326,1.56341,450400002.0
2006-07-18 06:24:00,1.56355,1.56363,1.56337,1.56355,206299997.0
2006-07-18 06:25:00,1.5635,1.56365,1.56346,1.56358,299900002.0
2006-07-18 06:26:00,1.56363,1.56363,1.56324,1.56335,228500000.0
2006-07-18 06:27:00,1.5636,1.56363,1.56347,1.56357,251600004.0
2006-07-18 06:28:00,1.56357,1.56364,1.56339,1.56353,294000001.0
2006-07-18 06:29:00,1.56357,1.56362,1.56347,1.56354,204600000.0
2006-07-18 06:30:00,1.56339,1.56352,1.56339,1.56352,8500000.0
2006-07-18 06:31:00,1.56346,1.56356,1.5634,1.56349,33100000.0
2006-07-18 06:32:00,1.56351,1.56359,1.56342,1.56346,254199999.0
2006-07-18 06:33:00,1.56352,1.56355,1.56339,1.56345,117600002.0
2006-07-18 06:34:00,1.5636,1.5636,1.5634,1.56352,279699997.0
2006-07-18 06:35:00,1.56353,1.56363,1.56344,1.56345,225500001.0
2006-07-18 06:36:00,1.56342,1.56355,1.56331,1.56347,110399999.0
2006-07-18 06:37:00,1.56355,1.5636,1.56355,1.5636,18400000.0
2006-07-18 06:38:00,1.56343,1.56358,1.56343,1.56355,154299998.0
2006-07-18 06:39:00,1.56342,1.5635,1.56325,1.56335,84099999.0
2006-07-18 06:40:00,1.56345,1.56347,1.56324,1.56324,269199999.0
2006-07-18 06:41:00,1.56337,1.56345,1.56323,1.56335,116599998.0
2006-07-18 06:42:00,1.5634,1.56345,1.5633,1.56338,225199999.0
2006-07-18 06:43:00,1.56342,1.56342,1.56315,1.5632,269500002.0
2006-07-18 06:44:00,1.56332,1.56339,1.56322,1.56327,222999999.0
2006-07-18 06:45:00,1.56325,1.56343,1.56324,1.56343,261100000.0
2006-07-18 06:46:00,1.5633,1.56345,1.56321,1.56335,173300000.0
2006-07-18 06:47:00,1.5633,1.5634,1.5633,1.5634,4800000.0
2006-07-18 06:48:00,1.56334,1.56349,1.56334,1.56337,210500002.0
2006-07-18 06:49:00,1.56352,1.56364,1.56343,1.56355,288100001.0
2006-07-18 06:50:00,1.5635,1.5636,1.56335,1.56349,273000002.0
2006-07-18 06:51:00,1.56345,1.56355,1.56345,1.56355,65599998.0
2006-07-18 06:52:00,1.5636,1.56363,1.5634,1.56355,306399998.0
2006-07-18 06:53:00,1.56345,1.56355,1.5634,1.56343,384200000.0
2006-07-18 06:54:00,1.5635,1.56363,1.56337,1.56346,344400002.0
2006-07-18 06:55:00,1.56353,1.5636,1.56339,1.56357,396699996.0
2006-07-18 06:56:00,1.56334,1.56355,1.56334,1.5635,307100003.0
2006-07-18 06:57:00,1.56355,1.56363,1.56343,1.56345,205199995.0
2006-07-18 06:58:00,1.56361,1.56365,1.56356,1.56359,138300003.0
2006-07-18 06:59:00,1.5636,1.56368,1.56351,1.56353,334400002.0
2006-07-18 07:00:00,1.56347,1.56373,1.56339,1.56352,420499997.0
2006-07-18 07:01:00,1.56345,1.5635,1.56334,1.56343,289599996.0
2006-07-18 07:02:00,1.56345,1.56345,1.56335,1.56335,92699998.0
2006-07-18 07:03:00,1.56338,1.56353,1.56338,1.56353,166299998.0
2006-07-18 07:04:00,1.56328,1.56364,1.56328,1.56359,366800001.0
2006-07-18 07:05:00,1.56341,1.56355,1.56334,1.56348,238200000.0
2006-07-18 07:06:00,1.56348,1.56355,1.5633,1.56347,142400002.0
2006-07-18 07:07:00,1.56355,1.56367,1.56345,1.56354,124000000.0
2006-07-18 07:08:00,1.56368,1.56368,1.56342,1.56346,445099999.0
2006-07-18 07:09:00,1.56355,1.56376,1.56355,1.56375,277500003.0
2006-07-18 07:10:00,1.56376,1.56395,1.56368,1.56374,412800003.0
2006-07-18 07:11:00,1.56383,1.56394,1.56373,1.5638,191499999.0
2006-07-18 07:12:00,1.5637,1.56388,1.56361,1.56372,280199998.0
2006-07-18 07:13:00,1.56373,1.56391,1.56367,1.56374,357000000.0
2006-07-18 07:14:00,1.56369,1.56388,1.56369,1.56388,67299999.0
2006-07-18 07:15:00,1.56379,1.56383,1.56356,1.56376,330800002.0
2006-07-18 07:16:00,1.56359,1.56378,1.56359,1.56376,268400002.0
2006-07-18 07:17:00,1.56362,1.56379,1.56362,1.56375,325100003.0
2006-07-18 07:18:00,1.56375,1.56376,1.56354,1.56357,265500001.0
2006-07-18 07:19:00,1.5637,1.56375,1.56348,1.56356,395000004.0
2006-07-18 07:20:00,1.56361,1.56369,1.56348,1.56353,309999999.0
2006-07-18 07:21:00,1.56362,1.56374,1.56351,1.56356,234599998.0
2006-07-18 07:22:00,1.5636,1.56373,1.56344,1.56366,258999998.0
2006-07-18 07:23:00,1.56351,1.56365,1.56351,1.56365,79900002.0
2006-07-18 07:24:00,1.56369,1.56369,1.5635,1.5635,273200000.0
2006-07-18 07:25:00,1.56353,1.56368,1.56353,1.56365,203100001.0
2006-07-18 07:26:00,1.56358,1.56368,1.56336,1.5636,356900001.0
2006-07-18 07:27:00,1.56362,1.56368,1.56347,1.56356,261099996.0
2006-07-18 07:28:00,1.56364,1.5637,1.56349,1.56361,219600001.0
2006-07-18 07:29:00,1.56354,1.56365,1.56353,1.56354,261300000.0
2006-07-18 07:30:00,1.56348,1.56364,1.56342,1.56356,274599998.0
2006-07-18 07:31:00,1.56356,1.56363,1.56356,1.56363,48100000.0
2006-07-18 07:32:00,1.56352,1.56361,1.56331,1.56346,251799996.0
2006-07-18 07:33:00,1.56338,1.56355,1.5633,1.56347,172700001.0
2006-07-18 07:34:00,1.5635,1.56355,1.56334,1.56338,307000004.0
2006-07-18 07:35:00,1.56336,1.56355,1.56336,1.56355,111600000.0
2006-07-18 07:36:00,1.56343,1.56354,1.56335,1.56343,263400002.0
2006-07-18 07:37:00,1.5635,1.56355,1.5635,1.56355,68700001.0
2006-07-18 07:38:00,1.5635,1.5635,1.5634,1.5634,73500000.0
2006-07-18 07:39:00,1.56348,1.56356,1.56339,1.56349,258299999.0
2006-07-18 07:40:00,1.56337,1.56352,1.56325,1.56344,153400000.0
2006-07-18 07:41:00,1.5635,1.56355,1.56323,1.56346,323000004.0
2006-07-18 07:42:00,1.5635,1.56358,1.56335,1.56354,289500002.0
2006-07-18 07:43:00,1.5635,1.56355,1.56335,1.56348,447699997.0
2006-07-18 07:44:00,1.56335,1.56355,1.56335,1.56338,237200001.0
2006-07-18 07:45:00,1.56348,1.56355,1.5634,1.5635,290099998.0
2006-07-18 07:46:00,1.56348,1.56355,1.56342,1.5635,113400002.0
2006-07-18 07:47:00,1.5635,1.56355,1.56335,1.56339,243500004.0
2006-07-18 07:48:00,1.56346,1.56359,1.5634,1.56352,244499998.0
2006-07-18 07:49:00,1.56352,1.56359,1.56337,1.56337,490400000.0
2006-07-18 07:50:00,1.56342,1.56353,1.56342,1.56353,75200002.0
2006-07-18 07:51:00,1.56353,1.56366,1.56337,1.5635,256200001.0
2006-07-18 07:52:00,1.56345,1.5636,1.56345,1.56355,233500002.0
2006-07-18 07:53:00,1.56358,1.5636,1.5634,1.56348,362499999.0
2006-07-18 07:54:00,1.56345,1.56362,1.56326,1.56356,233800003.0
2006-07-18 07:55:00,1.56345,1.56355,1.56345,1.56355,24000000.0
2006-07-18 07:56:00,1.56361,1.56361,1.56353,1.56353,126900000.0
2006-07-18 07:57:00,1.56341,1.56358,1.5634,1.56357,191000003.0
2006-07-18 07:58:00,1.56353,1.56362,1.56336,1.5636,352100001.0
2006-07-18 07:59:00,1.56362,1.56366,1.56349,1.56349,258100002.0
2006-07-18 08:00:00,1.56341,1.56359,1.56339,1.56352,265200001.0
2006-07-18 08:01:00,1.56344,1.56368,1.56344,1.56362,279599998.0
2006-07-18 08:02:00,1.56358,1.56358,1.56328,1.56338,352500001.0
2006-07-18 08:03:00,1.56352,1.56355,1.56331,1.56335,503900001.0
2006-07-18 08:04:00,1.56352,1.56358,1.56341,1.56347,283199997.0
2006-07-18 08:05:00,1.56359,1.56375,1.56345,1.56361,210100000.0
2006-07-18 08:06:00,1.56352,1.56371,1.56315,1.56332,470699998.0
2006-07-18 08:07:00,1.5633,1.56348,1.56321,1.56348,512899999.0
2006-07-18 08:08:00,1.56333,1.56348,1.56333,1.56348,107000001.0
2006-07-18 08:09:00,1.56352,1.56378,1.56344,1.56359,166399997.0
2006-07-18 08:10:00,1.56375,1.56378,1.56345,1.56374,362100001.0
2006-07-18 08:11:00,1.5636,1.5637,1.56345,1.56363,229100002.0
2006-07-18 08:12:00,1.56361,1.56361,1.56327,1.5635,392900000.0
2006-07-18 08:13:00,1.56337,1.56358,1.56332,1.56358,337900002.0
2006-07-18 08:14:00,1.56353,1.56353,1.56321,1.56321,400200003.0
2006-07-18 08:15:00,1.56332,1.56355,1.56332,1.56355,190100002.0
2006-07-18 08:16:00,1.5636,1.5636,1.56324,1.56353,354300002.0
2006-07-18 08:17:00,1.56332,1.56352,1.56328,1.56348,280299999.0
2006-07-18 08:18:00,1.56358,1.56358,1.56351,1.56351,27500000.0
2006-07-18 08:19:00,1.56348,1.56357,1.5633,1.56353,271400004.0
2006-07-18 08:20:00,1.56352,1.56352,1.56325,1.5633,273300001.0
2006-07-18 08:21:00,1.56316,1.56347,1.56316,1.56347,242000000.0
2006-07-18 08:22:00,1.56339,1.56347,1.56326,1.5634,266199997.0
2006-07-18 08:23:00,1.5633,1.56352,1.56325,1.56335,360400003.0
2006-07-18 08:24:00,1.56323,1.56343,1.56309,1.56317,70100000.0
2006-07-18 08:25:00,1.56322,1.56338,1.56315,1.56338,258200005.0
2006-07-18 08:26:00,1.56338,1.56347,1.56327,1.56332,344599997.0
2006-07-18 08:27:00,1.56335,1.56346,1.56313,1.56331,258899995.0
2006-07-18 08:28:00,1.5634,1.56354,1.56333,1.56338,265099997.0
2006-07-18 08:29:00,1.56352,1.56368,1.56352,1.56368,82200001.0
2006-07-18 08:30:00,1.56363,1.56367,1.56355,1.5636,87100001.0
2006-07-18 08:31:00,1.56354,1.56362,1.56339,1.56347,275000003.0
2006-07-18 08:32:00,1.56355,1.5636,1.56344,1.56345,292500001.0
2006-07-18 08:33:00,1.5636,1.56363,1.56339,1.56347,209300004.0
2006-07-18 08:34:00,1.56339,1.56356,1.56337,1.56356,215100002.0
2006-07-18 08:35:00,1.56358,1.56358,1.56341,1.56347,94600001.0
2006-07-18 08:36:00,1.56355,1.56355,1.5635,1.5635,16000000.0
2006-07-18 08:37:00,1.56353,1.56355,1.56336,1.56348,267599998.0
2006-07-18 08:38:00,1.5635,1.56355,1.56339,1.56339,265100001.0
2006-07-18 08:39:00,1.56337,1.5635,1.56337,1.5635,89500000.0
2006-07-18 08:40:00,1.56335,1.56347,1.56326,1.56345,202400003.0
2006-07-18 08:41:00,1.56349,1.56357,1.56339,1.56343,300400001.0
2006-07-18 08:42:00,1.56347,1.56354,1.56335,1.56335,199299999.0
2006-07-18 08:43:00,1.56325,1.56351,1.56325,1.56335,399399997.0
2006-07-18 08:44:00,1.56339,1.56356,1.56336,1.56336,284600002.0
2006-07-18 08:45:00,1.56353,1.56353,1.56317,1.56344,313500004.0
2006-07-18 08:46:00,1.56327,1.56343,1.56325,1.56339,249999999.0
2006-07-18 08:47:00,1.56322,1.56333,1.56315,1.56333,224400001.0
2006-07-18 08:48:00,1.56332,1.56335,1.56304,1.56326,322800003.0
2006-07-18 08:49:00,1.56327,1.56327,1.56302,1.56311,363499994.0
2006-07-18 08:50:00,1.56327,1.56345,1.56323,1.56333,235000002.0
2006-07-18 08:51:00,1.5634,1.56355,1.56327,1.56345,236900002.0
2006-07-18 08:52:00,1.56339,1.56352,1.56334,1.56334,305400001.0
2006-07-18 08:53:00,1.56346,1.56349,1.56319,1.56319,269500003.0
2006-07-18 08:54:00,1.56317,1.56338,1.56317,1.56331,248300000.0
2006-07-18 08:55:00,1.56335,1.56342,1.5633,1.56338,49600002.0
2006-07-18 08:56:00,1.56341,1.56356,1.56338,1.56338,193699998.0
2006-07-18 08:57:00,1.56326,1.56352,1.56326,1.56336,143000000.0
2006-07-18 08:58:00,1.56328,1.56351,1.56328,1.56343,260400000.0
2006-07-18 08:59:00,1.56331,1.56343,1.56328,1.56328,300199998.0
2006-07-18 09:00:00,1.56344,1.564,1.56344,1.564,296199995.0
2006-07-18 09:01:00,1.56404,1.56438,1.5639,1.56432,325400001.0
2006-07-18 09:02:00,1.56437,1.56465,1.56429,1.56455,194400002.0
2006-07-18 09:03:00,1.56457,1.56457,1.56436,1.56439,222100002.0
2006-07-18 09:04:00,1.56441,1.56464,1.5643,1.56455,234400001.0
2006-07-18 09:05:00,1.56458,1.56458,1.5643,1.56445,350000001.0
2006-07-18 09:06:00,1.5646,1.56486,1.5645,1.56452,484900002.0
2006-07-18 09:07:00,1.56452,1.56462,1.56442,1.56462,248600001.0
2006-07-18 09:08:00,1.56472,1.56475,1.56442,1.56468,251499998.0
2006-07-18 09:09:00,1.56456,1.56473,1.56449,1.56471,366899999.0
2006-07-18 09:10:00,1.56477,1.56477,1.56459,1.56459,76900000.0
2006-07-18 09:11:00,1.56453,1.56475,1.56451,1.5646,292300004.0
2006-07-18 09:12:00,1.56452,1.56465,1.56441,1.56448,327800000.0
2006-07-18 09:13:00,1.56464,1.56478,1.56458,1.56468,326900000.0
2006-07-18 09:14:00,1.56474,1.56481,1.5646,1.56469,286200005.0
2006-07-18 09:15:00,1.56473,1.56473,1.56435,1.56451,340699996.0
2006-07-18 09:16:00,1.56489,1.56551,1.56489,1.56551,120700001.0
2006-07-18 09:17:00,1.56528,1.56533,1.56506,1.56515,174200000.0
2006-07-18 09:18:00,1.5653,1.56538,1.56496,1.56517,268800002.0
2006-07-18 09:19:00,1.56516,1.56519,1.56502,1.56508,99000000.0
2006-07-18 09:20:00,1.56497,1.56511,1.56491,1.56506,305600001.0
2006-07-18 09:21:00,1.56503,1.56503,1.56477,1.56489,392999999.0
2006-07-18 09:22:00,1.56491,1.56498,1.56479,1.56489,230099999.0
2006-07-18 09:23:00,1.56493,1.56509,1.56487,1.56507,197200001.0
2006-07-18 09:24:00,1.56502,1.56506,1.56483,1.56494,301900001.0
2006-07-18 09:25:00,1.56504,1.56513,1.56481,1.56482,203399998.0
2006-07-18 09:26:00,1.56478,1.56486,1.56472,1.56479,76700001.0
2006-07-18 09:27:00,1.56473,1.56483,1.5645,1.56477,152000000.0
2006-07-18 09:28:00,1.56476,1.56476,1.56446,1.56446,345399999.0
2006-07-18 09:29:00,1.56454,1.56474,1.56454,1.56459,300800001.0
2006-07-18 09:30:00,1.56467,1.56473,1.56467,1.56473,49800000.0
2006-07-18 09:31:00,1.56466,1.56487,1.56456,1.56468,447099995.0
2006-07-18 09:32:00,1.56476,1.56494,1.56476,1.56477,174200002.0
2006-07-18 09:33:00,1.56491,1.56491,1.56442,1.56446,352600001.0
2006-07-18 09:34:00,1.56457,1.56461,1.56443,1.56446,302600002.0
2006-07-18 09:35:00,1.56451,1.56472,1.56451,1.56472,267999996.0
2006-07-18 09:36:00,1.56468,1.56489,1.56463,1.56472,250999999.0
2006-07-18 09:37:00,1.56469,1.56478,1.56452,1.56478,226999999.0
2006-07-18 09:38:00,1.56471,1.56471,1.56437,1.56455,225600003.0
2006-07-18 09:39:00,1.56463,1.56477,1.56458,1.56467,274499999.0
2006-07-18 09:40:00,1.56461,1.56472,1.56454,1.56457,369800005.0
2006-07-18 09:41:00,1.56472,1.5648,1.56462,1.56472,198399999.0
2006-07-18 09:42:00,1.5647,1.56479,1.56459,1.56467,182599999.0
2006-07-18 09:43:00,1.56471,1.5649,1.56463,1.5648,278599997.0
2006-07-18 09:44:00,1.56484,1.56484,1.56453,1.56453,229699998.0
2006-07-18 09:45:00,1.56471,1.56471,1.56452,1.56452,59100000.0
2006-07-18 09:46:00,1.56463,1.56463,1.56454,1.56454,130999998.0
2006-07-18 09:47:00,1.56441,1.56456,1.5644,1.5645,287000001.0
2006-07-18 09:48:00,1.56439,1.56457,1.56434,1.56449,424899999.0
2006-07-18 09:49:00,1.56446,1.56455,1.56426,1.56427,360700001.0
2006-07-18 09:50:00,1.56449,1.56449,1.56422,1.56439,369900000.0
2006-07-18 09:51:00,1.56453,1.56455,1.56438,1.56446,317899997.0
2006-07-18 09:52:00,1.56442,1.56444,1.56427,1.56444,168100001.0
2006-07-18 09:53:00,1.56442,1.56444,1.5642,1.56436,177500002.0
2006-07-18 09:54:00,1.56446,1.56454,1.56429,1.56429,382200004.0
2006-07-18 09:55:00,1.56443,1.56453,1.5642,1.5644,292199997.0
2006-07-18 09:56:00,1.56434,1.56447,1.56434,1.56446,247500007.0
2006-07-18 09:57:00,1.56441,1.56447,1.56429,1.56439,309600001.0
2006-07-18 09:58:00,1.56431,1.56446,1.56425,1.5643,250499998.0
2006-07-18 09:59:00,1.56433,1.56449,1.56429,1.56448,320500004.0
2006-07-18 10:00:00,1.56441,1.56448,1.56426,1.5643,431700002.0
2006-07-18 10:01:00,1.5644,1.56448,1.56426,1.56445,240300001.0
2006-07-18 10:02:00,1.56433,1.56443,1.56417,1.56426,328699996.0
2006-07-18 10:03:00,1.56435,1.5644,1.56426,1.56433,134900000.0
2006-07-18 10:04:00,1.5643,1.56436,1.5643,1.56434,58300000.0
2006-07-18 10:05:00,1.56417,1.56437,1.56411,1.56418,374900001.0
2006-07-18 10:06:00,1.56436,1.56442,1.56424,1.5643,371400003.0
2006-07-18 10:07:00,1.56442,1.56449,1.56426,1.56437,300700001.0
2006-07-18 10:08:00,1.56445,1.56457,1.56428,1.5645,358900000.0
2006-07-18 10:09:00,1.56448,1.56456,1.56434,1.56443,238400002.0
2006-07-18 10:10:00,1.56447,1.56461,1.5644,1.56448,273899996.0
2006-07-18 10:11:00,1.56439,1.56455,1.56439,1.56441,290600005.0
2006-07-18 10:12:00,1.56449,1.56458,1.56431,1.56431,215100001.0
2006-07-18 10:13:00,1.56457,1.56457,1.56445,1.56445,72700000.0
2006-07-18 10:14:00,1.5646,1.5646,1.56437,1.56452,409500005.0
2006-07-18 10:15:00,1.56463,1.56468,1.56455,1.56455,161200003.0
2006-07-18 10:16:00,1.56469,1.56471,1.56452,1.56455,533999997.0
2006-07-18 10:17:00,1.5647,1.56479,1.56456,1.56456,336999999.0
2006-07-18 10:18:00,1.56474,1.56476,1.56459,1.56467,234900005.0
2006-07-18 10:19:00,1.56457,1.56477,1.56457,1.56477,172599999.0
2006-07-18 10:20:00,1.56466,1.56469,1.56452,1.56458,164700001.0
2006-07-18 10:21:00,1.56456,1.56485,1.56456,1.56473,363299999.0
2006-07-18 10:22:00,1.56471,1.56487,1.56469,1.56475,299999995.0
2006-07-18 10:23:00,1.56484,1.56488,1.56463,1.56481,336000008.0
2006-07-18 10:24:00,1.56479,1.56488,1.56461,1.56482,234699999.0
2006-07-18 10:25:00,1.56469,1.56477,1.56436,1.56455,398200000.0
2006-07-18 10:26:00,1.56462,1.56463,1.56444,1.56446,421100003.0
2006-07-18 10:27:00,1.56462,1.56467,1.56447,1.56457,412100002.0
2006-07-18 10:28:00,1.56456,1.56463,1.56449,1.56463,184699997.0
2006-07-18 10:29:00,1.56443,1.56463,1.56437,1.56444,248500002.0
2006-07-18 10:30:00,1.5643,1.56444,1.56418,1.56426,336100001.0
2006-07-18 10:31:00,1.5642,1.5642,1.56384,1.56384,313100000.0
2006-07-18 10:32:00,1.56382,1.56402,1.5637,1.56385,276800003.0
2006-07-18 10:33:00,1.56391,1.56391,1.56358,1.56375,349400001.0
2006-07-18 10:34:00,1.56369,1.56385,1.56354,1.56364,176600000.0
2006-07-18 10:35:00,1.5635,1.56367,1.56337,1.56351,217200000.0
2006-07-18 10:36:00,1.56347,1.56361,1.56342,1.5636,359399999.0
2006-07-18 10:37:00,1.56348,1.56357,1.56335,1.56353,332100003.0
2006-07-18 10:38:00,1.56343,1.56359,1.56335,1.56353,207400002.0
2006-07-18 10:39:00,1.56345,1.5636,1.56345,1.5636,246199999.0
2006-07-18 10:40:00,1.56358,1.5636,1.56341,1.56349,432200009.0
2006-07-18 10:41:00,1.56344,1.5636,1.56335,1.5635,531700001.0
2006-07-18 10:42:00,1.5634,1.56363,1.5634,1.56363,303799996.0
2006-07-18 10:43:00,1.56373,1.56378,1.56341,1.56367,324700000.0
2006-07-18 10:44:00,1.56365,1.56373,1.5635,1.56358,243100001.0
2006-07-18 10:45:00,1.56351,1.5636,1.5634,1.56347,325900002.0
2006-07-18 10:46:00,1.5633,1.56351,1.56326,1.56332,380700000.0
2006-07-18 10:47:00,1.56342,1.56342,1.56311,1.56311,195899997.0
2006-07-18 10:48:00,1.56328,1.56331,1.56318,1.56326,197999998.0
2006-07-18 10:49:00,1.56328,1.56346,1.5632,1.5633,367900004.0
2006-07-18 10:50:00,1.56333,1.56336,1.56316,1.56335,325900000.0
2006-07-18 10:51:00,1.56309,1.5634,1.56309,1.5634,393700003.0
2006-07-18 10:52:00,1.56324,1.56332,1.56311,1.56312,170099999.0
2006-07-18 10:53:00,1.56318,1.56332,1.56314,1.56332,166399998.0
2006-07-18 10:54:00,1.56325,1.56328,1.56311,1.56311,337000002.0
2006-07-18 10:55:00,1.56314,1.56328,1.56299,1.56316,302600004.0
2006-07-18 10:56:00,1.56328,1.56338,1.56309,1.56334,394599998.0
2006-07-18 10:57:00,1.5633,1.56341,1.56315,1.56336,372200008.0
2006-07-18 10:58:00,1.56338,1.56338,1.5632,1.56323,168600002.0
2006-07-18 10:59:00,1.56305,1.56329,1.56292,1.56313,171799998.0
2006-07-18 11:00:00,1.5623,1.56266,1.56143,1.56253,236599998.0
2006-07-18 11:01:00,1.56286,1.56308,1.56274,1.56277,412100003.0
2006-07-18 11:02:00,1.56265,1.56273,1.56249,1.56255,393099998.0
2006-07-18 11:03:00,1.56261,1.56287,1.56261,1.5628,224299999.0
2006-07-18 11:04:00,1.56286,1.56303,1.56261,1.56301,392300003.0
2006-07-18 11:05:00,1.56298,1.563,1.56277,1.56277,475900004.0
2006-07-18 11:06:00,1.56268,1.56285,1.56268,1.56274,52200000.0
2006-07-18 11:07:00,1.56271,1.56284,1.5626,1.56277,201500003.0
2006-07-18 11:08:00,1.56274,1.56278,1.56256,1.56256,173199999.0
2006-07-18 11:09:00,1.56273,1.56274,1.5625,1.56258,209400002.0
2006-07-18 11:10:00,1.56247,1.56261,1.56237,1.56255,307700004.0
2006-07-18 11:11:00,1.5626,1.56265,1.5624,1.5624,142300000.0
2006-07-18 11:12:00,1.56253,1.56253,1.56233,1.56238,339300001.0
2006-07-18 11:13:00,1.56248,1.56265,1.5623,1.56255,190299999.0
2006-07-18 11:14:00,1.56254,1.5627,1.56252,1.5627,391500004.0
2006-07-18 11:15:00,1.5626,1.56282,1.56259,1.56282,287500005.0
2006-07-18 11:16:00,1.56272,1.5628,1.56259,1.56265,225500000.0
2006-07-18 11:17:00,1.56262,1.5628,1.5625,1.5626,262300001.0
2006-07-18 11:18:00,1.56273,1.56279,1.56261,1.56272,126999999.0
2006-07-18 11:19:00,1.56277,1.56284,1.56265,1.56277,288000005.0
2006-07-18 11:20:00,1.56284,1.56299,1.56274,1.56276,481400005.0
2006-07-18 11:21:00,1.56287,1.56296,1.56274,1.56288,403000000.0
2006-07-18 11:22:00,1.56275,1.56278,1.56255,1.56255,204100000.0
2006-07-18 11:23:00,1.56263,1.56284,1.56263,1.56275,192899999.0
2006-07-18 11:24:00,1.56261,1.56286,1.56261,1.56282,204600001.0
2006-07-18 11:25:00,1.56281,1.56298,1.56274,1.56296,272199997.0
2006-07-18 11:26:00,1.56282,1.56298,1.56282,1.56298,145200001.0
2006-07-18 11:27:00,1.5629,1.5629,1.56272,1.56279,283100002.0
2006-07-18 11:28:00,1.56263,1.56279,1.56259,1.56267,175000001.0
2006-07-18 11:29:00,1.56263,1.56268,1.56248,1.56248,375400000.0
2006-07-18 11:30:00,1.56253,1.56271,1.56247,1.56262,367000004.0
2006-07-18 11:31:00,1.56267,1.56283,1.56261,1.56267,404700000.0
2006-07-18 11:32:00,1.56277,1.56287,1.56264,1.56271,476599996.0
2006-07-18 11:33:00,1.56268,1.56277,1.56259,1.56275,248700003.0
2006-07-18 11:34:00,1.56265,1.56289,1.56258,1.5628,292599999.0
2006-07-18 11:35:00,1.56271,1.56286,1.56262,1.56276,264500004.0
2006-07-18 11:36:00,1.5628,1.5628,1.56256,1.56262,275900002.0
2006-07-18 11:37:00,1.56272,1.5628,1.5626,1.56263,324100000.0
2006-07-18 11:38:00,1.56281,1.56288,1.56271,1.56282,315100004.0
2006-07-18 11:39:00,1.56268,1.56286,1.56268,1.56277,316099999.0
2006-07-18 11:40:00,1.5627,1.5628,1.56255,1.56271,267400001.0
2006-07-18 11:41:00,1.56263,1.56278,1.56242,1.56278,559900002.0
2006-07-18 11:42:00,1.5627,1.56281,1.56253,1.56261,488000000.0
2006-07-18 11:43:00,1.56253,1.5627,1.56246,1.56265,308799997.0
2006-07-18 11:44:00,1.56261,1.56261,1.56233,1.56242,207400003.0
2006-07-18 11:45:00,1.5624,1.56251,1.5623,1.56248,399099998.0
2006-07-18 11:46:00,1.56237,1.56264,1.56237,1.56264,245100004.0
2006-07-18 11:47:00,1.56273,1.56274,1.56247,1.56257,401000006.0
2006-07-18 11:48:00,1.56262,1.56263,1.56236,1.56247,222500000.0
2006-07-18 11:49:00,1.56251,1.56277,1.56248,1.56248,330100002.0
2006-07-18 11:50:00,1.56254,1.56267,1.56254,1.56266,426100001.0
2006-07-18 11:51:00,1.5625,1.56262,1.56235,1.56259,212799998.0
2006-07-18 11:52:00,1.56239,1.56262,1.56239,1.5626,197300000.0
2006-07-18 11:53:00,1.56253,1.5626,1.56242,1.56247,330100003.0
2006-07-18 11:54:00,1.5625,1.56256,1.56231,1.56231,303400005.0
2006-07-18 11:55:00,1.56241,1.56259,1.56226,1.56245,383000002.0
2006-07-18 11:56:00,1.56257,1.56269,1.56244,1.56261,243600000.0
2006-07-18 11:57:00,1.56264,1.56268,1.5625,1.56259,449700002.0
2006-07-18 11:58:00,1.56271,1.5628,1.56264,1.56264,295699998.0
2006-07-18 11:59:00,1.56258,1.56275,1.56257,1.56275,234700001.0
2006-07-18 12:00:00,1.56269,1.56277,1.56255,1.5627,289700003.0
2006-07-18 12:01:00,1.56255,1.56285,1.56255,1.56276,266400001.0
2006-07-18 12:02:00,1.56279,1.56283,1.56259,1.56275,438100001.0
2006-07-18 12:03:00,1.56277,1.56277,1.56246,1.56265,300599999.0
2006-07-18 12:04:00,1.56261,1.56276,1.56251,1.56251,279500004.0
2006-07-18 12:05:00,1.56263,1.56272,1.56244,1.56254,314099998.0
2006-07-18 12:06:00,1.56256,1.56256,1.56219,1.56234,263500001.0
2006-07-18 12:07:00,1.56246,1.56264,1.56241,1.56255,198700004.0
2006-07-18 12:08:00,1.56262,1.56275,1.56254,1.56265,423700002.0
2006-07-18 12:09:00,1.56251,1.56261,1.56251,1.56261,78299999.0
2006-07-18 12:10:00,1.56265,1.56272,1.56244,1.56244,222599998.0
2006-07-18 12:11:00,1.56252,1.56268,1.56239,1.56264,606599996.0
2006-07-18 12:12:00,1.56261,1.56269,1.56251,1.56251,395900001.0
2006-07-18 12:13:00,1.56266,1.56282,1.56262,1.56273,186900002.0
2006-07-18 12:14:00,1.5628,1.56282,1.56259,1.56275,391800004.0
2006-07-18 12:15:00,1.56274,1.56281,1.56265,1.56277,357900004.0
2006-07-18 12:16:00,1.56247,1.56259,1.56247,1.56251,116000000.0
2006-07-18 12:17:00,1.56264,1.56266,1.56251,1.5626,336000000.0
2006-07-18 12:18:00,1.56259,1.56266,1.56251,1.56252,208000000.0
2006-07-18 12:19:00,1.5626,1.56269,1.56245,1.56261,342800002.0
2006-07-18 12:20:00,1.56267,1.56276,1.56258,1.56262,194999998.0
2006-07-18 12:21:00,1.56251,1.56272,1.56251,1.56272,55099998.0
2006-07-18 12:22:00,1.56251,1.56267,1.56245,1.56265,364200002.0
2006-07-18 12:23:00,1.56266,1.56271,1.56241,1.56241,243700000.0
2006-07-18 12:24:00,1.56262,1.56273,1.56255,1.56266,150500001.0
2006-07-18 12:25:00,1.56266,1.56271,1.56248,1.56257,378899999.0
2006-07-18 12:26:00,1.56248,1.56263,1.56242,1.56256,221000001.0
2006-07-18 12:27:00,1.56254,1.56255,1.56236,1.56241,270600002.0
2006-07-18 12:28:00,1.56245,1.56263,1.56229,1.56252,368099995.0
2006-07-18 12:29:00,1.56258,1.56258,1.56233,1.56233,266999999.0
2006-07-18 12:30:00,1.56237,1.56256,1.56236,1.56256,360199991.0
2006-07-18 12:31:00,1.56254,1.56263,1.56239,1.56257,239699999.0
2006-07-18 12:32:00,1.56255,1.56258,1.56239,1.56239,284499998.0
2006-07-18 12:33:00,1.56255,1.5626,1.5624,1.56244,348400002.0
2006-07-18 12:34:00,1.56257,1.56258,1.56243,1.56243,217600004.0
2006-07-18 12:35:00,1.56257,1.5626,1.56239,1.56239,313700004.0
2006-07-18 12:36:00,1.56247,1.56256,1.56227,1.56255,335900001.0
2006-07-18 12:37:00,1.56252,1.56261,1.56238,1.56248,265300002.0
2006-07-18 12:38:00,1.56245,1.56265,1.56241,1.56261,322799999.0
2006-07-18 12:39:00,1.56264,1.56268,1.56253,1.56254,264200003.0
2006-07-18 12:40:00,1.56253,1.56271,1.5624,1.56257,221400002.0
2006-07-18 12:41:00,1.56233,1.56258,1.56233,1.56236,380500000.0
2006-07-18 12:42:00,1.56256,1.56272,1.56245,1.56252,333700000.0
2006-07-18 12:43:00,1.56267,1.56267,1.5624,1.56241,440099996.0
2006-07-18 12:44:00,1.56214,1.56231,1.56202,1.56219,234600005.0
2006-07-18 12:45:00,1.56223,1.5624,1.56218,1.56227,159800000.0
2006-07-18 12:46:00,1.56241,1.5626,1.56224,1.56246,361100001.0
2006-07-18 12:47:00,1.56253,1.56259,1.56237,1.56259,313700004.0
2006-07-18 12:48:00,1.56232,1.56253,1.56232,1.56251,249200003.0
2006-07-18 12:49:00,1.56238,1.5626,1.56238,1.56247,252299996.0
2006-07-18 12:50:00,1.56249,1.56253,1.56232,1.56232,227500001.0
2006-07-18 12:51:00,1.56252,1.56261,1.56244,1.56253,569000000.0
2006-07-18 12:52:00,1.56244,1.5627,1.5622,1.56247,406800003.0
2006-07-18 12:53:00,1.56258,1.56265,1.56232,1.56256,217900000.0
2006-07-18 12:54:00,1.56259,1.56269,1.5625,1.56258,238900001.0
2006-07-18 12:55:00,1.56252,1.56265,1.56242,1.5626,164400002.0
2006-07-18 12:56:00,1.56235,1.56272,1.56235,1.56264,213700000.0
2006-07-18 12:57:00,1.56243,1.56261,1.5624,1.56259,270999995.0
2006-07-18 12:58:00,1.56253,1.56254,1.56231,1.5624,244200000.0
2006-07-18 12:59:00,1.56239,1.56266,1.56239,1.56265,235700002.0
2006-07-18 13:00:00,1.56252,1.56275,1.56252,1.56275,215800001.0
2006-07-18 13:01:00,1.56269,1.56277,1.56259,1.56267,142199999.0
2006-07-18 13:02:00,1.56264,1.56279,1.56251,1.5627,342500003.0
2006-07-18 13:03:00,1.56264,1.56277,1.5626,1.56264,266900002.0
2006-07-18 13:04:00,1.56247,1.56273,1.56242,1.56273,89399999.0
2006-07-18 13:05:00,1.56248,1.56263,1.56246,1.56263,277100001.0
2006-07-18 13:06:00,1.56247,1.5627,1.56247,1.56265,217299997.0
2006-07-18 13:07:00,1.56267,1.56277,1.56248,1.56248,355800002.0
2006-07-18 13:08:00,1.56262,1.56276,1.56256,1.56256,205399999.0
2006-07-18 13:09:00,1.56268,1.56279,1.56262,1.56267,325100001.0
2006-07-18 13:10:00,1.56265,1.56277,1.56252,1.56261,147499998.0
2006-07-18 13:11:00,1.56269,1.56275,1.56255,1.56255,358600002.0
2006-07-18 13:12:00,1.56269,1.56269,1.56246,1.56251,207699996.0
2006-07-18 13:13:00,1.56251,1.5627,1.56249,1.5627,402199998.0
2006-07-18 13:14:00,1.56255,1.56267,1.56249,1.56257,270999997.0
2006-07-18 13:15:00,1.56258,1.56269,1.56241,1.56243,280200001.0
2006-07-18 13:16:00,1.56251,1.56253,1.56232,1.56233,307400002.0
2006-07-18 13:17:00,1.56237,1.56244,1.56223,1.56223,250199999.0
2006-07-18 13:18:00,1.56218,1.56248,1.56218,1.56233,357000000.0
2006-07-18 13:19:00,1.56235,1.56241,1.56214,1.5622,247599998.0
2006-07-18 13:20:00,1.56223,1.56233,1.56217,1.56228,254899999.0
2006-07-18 13:21:00,1.56225,1.56231,1.56211,1.56219,182099998.0
2006-07-18 13:22:00,1.56236,1.56236,1.56215,1.56218,456700004.0
2006-07-18 13:23:00,1.56231,1.5624,1.56213,1.56228,235500003.0
2006-07-18 13:24:00,1.56218,1.56252,1.56214,1.56252,269899998.0
2006-07-18 13:25:00,1.56255,1.56268,1.56236,1.56255,494599998.0
2006-07-18 13:26:00,1.5625,1.56253,1.56224,1.56224,239299997.0
2006-07-18 13:27:00,1.56243,1.56258,1.56229,1.56244,191600000.0
2006-07-18 13:28:00,1.56248,1.56262,1.56237,1.56253,120700000.0
2006-07-18 13:29:00,1.56235,1.5627,1.56235,1.5627,303500000.0
2006-07-18 13:30:00,1.56255,1.56272,1.56255,1.56267,367300002.0
2006-07-18 13:31:00,1.56265,1.56272,1.56252,1.56253,251499998.0
2006-07-18 13:32:00,1.56255,1.56277,1.56255,1.56274,255900003.0
2006-07-18 13:33:00,1.56262,1.56282,1.56262,1.5628,192100000.0
2006-07-18 13:34:00,1.56274,1.56282,1.56258,1.5628,166900002.0
2006-07-18 13:35:00,1.56282,1.5629,1.56269,1.56269,237999999.0
2006-07-18 13:36:00,1.56278,1.56297,1.56274,1.5628,276300001.0
2006-07-18 13:37:00,1.56286,1.56292,1.56271,1.56272,326700001.0
2006-07-18 13:38:00,1.56278,1.56292,1.56273,1.56285,192000001.0
2006-07-18 13:39:00,1.56279,1.56288,1.56268,1.5627,213100003.0
2006-07-18 13:40:00,1.56284,1.56296,1.56271,1.56275,406899996.0
2006-07-18 13:41:00,1.56283,1.56294,1.56263,1.56281,251999996.0
2006-07-18 13:42:00,1.56314,1.56332,1.56308,1.56325,326200001.0
2006-07-18 13:43:00,1.56318,1.56345,1.56318,1.56328,332999999.0
2006-07-18 13:44:00,1.5633,1.56353,1.56325,1.56353,380899996.0
2006-07-18 13:45:00,1.5634,1.5634,1.5632,1.56335,293300001.0
2006-07-18 13:46:00,1.56342,1.56354,1.56336,1.56349,358700003.0
2006-07-18 13:47:00,1.56347,1.56348,1.56321,1.56321,406599992.0
2006-07-18 13:48:00,1.56351,1.56359,1.56324,1.56343,343699996.0
2006-07-18 13:49:00,1.56346,1.56358,1.56339,1.56347,311899995.0
2006-07-18 13:50:00,1.56355,1.5636,1.5633,1.5633,373599996.0
2006-07-18 13:51:00,1.56321,1.56351,1.56321,1.5634,303799997.0
2006-07-18 13:52:00,1.56339,1.56352,1.56327,1.56336,354400001.0
2006-07-18 13:53:00,1.56352,1.56352,1.56324,1.56324,219800003.0
2006-07-18 13:54:00,1.56342,1.56348,1.56322,1.5634,258500001.0
2006-07-18 13:55:00,1.56336,1.56346,1.56315,1.56338,433199998.0
2006-07-18 13:56:00,1.56348,1.56351,1.56331,1.56342,283600000.0
2006-07-18 13:57:00,1.56335,1.56359,1.56335,1.56351,235500000.0
2006-07-18 13:58:00,1.56356,1.56379,1.56348,1.56379,317399998.0
2006-07-18 13:59:00,1.56366,1.56402,1.56366,1.56391,260999999.0
2006-07-18 14:00:00,1.56392,1.56401,1.56372,1.5638,321299999.0
2006-07-18 14:01:00,1.56374,1.56382,1.56357,1.56371,348599997.0
2006-07-18 14:02:00,1.56369,1.56377,1.56354,1.5637,427400003.0
2006-07-18 14:03:00,1.56347,1.56373,1.56324,1.5636,274299997.0
2006-07-18 14:04:00,1.56378,1.56384,1.56359,1.56365,392299998.0
2006-07-18 14:05:00,1.56365,1.56371,1.56353,1.5637,255499995.0
2006-07-18 14:06:00,1.56352,1.56362,1.56335,1.56348,245400000.0
2006-07-18 14:07:00,1.56348,1.56353,1.56331,1.56331,256200001.0
2006-07-18 14:08:00,1.56324,1.56342,1.56322,1.56332,129399999.0
2006-07-18 14:09:00,1.56348,1.56356,1.56333,1.56333,397400004.0
2006-07-18 14:10:00,1.56334,1.56345,1.56326,1.56338,276300002.0
2006-07-18 14:11:00,1.56338,1.56356,1.56337,1.56347,306600001.0
2006-07-18 14:12:00,1.56349,1.56366,1.56334,1.56352,408400001.0
2006-07-18 14:13:00,1.56362,1.56368,1.5634,1.56368,269900001.0
2006-07-18 14:14:00,1.56365,1.56377,1.56353,1.56361,324899998.0
2006-07-18 14:15:00,1.56394,1.56407,1.56389,1.5639,252499998.0
2006-07-18 14:16:00,1.56386,1.56393,1.56369,1.56386,207800000.0
2006-07-18 14:17:00,1.56378,1.56396,1.56373,1.56378,355800001.0
2006-07-18 14:18:00,1.56384,1.56401,1.56381,1.56388,349099997.0
2006-07-18 14:19:00,1.56381,1.5639,1.56372,1.5639,266699997.0
2006-07-18 14:20:00,1.5638,1.56397,1.56362,1.56395,400200000.0
2006-07-18 14:21:00,1.56373,1.56407,1.56373,1.56393,246400000.0
2006-07-18 14:22:00,1.56395,1.56405,1.56383,1.5639,352699999.0
2006-07-18 14:23:00,1.56406,1.56406,1.56383,1.56385,332100002.0
2006-07-18 14:24:00,1.56395,1.5641,1.56391,1.564,326000001.0
2006-07-18 14:25:00,1.56397,1.56397,1.56389,1.56389,61500000.0
2006-07-18 14:26:00,1.56371,1.56386,1.56355,1.56372,304100000.0
2006-07-18 14:27:00,1.56376,1.56387,1.56357,1.56377,167800000.0
2006-07-18 14:28:00,1.56366,1.56372,1.56349,1.56357,334699996.0
2006-07-18 14:29:00,1.56355,1.56361,1.56324,1.56337,295899998.0
2006-07-18 14:30:00,1.5634,1.56353,1.56319,1.56344,428799996.0
2006-07-18 14:31:00,1.56355,1.56383,1.56351,1.56362,168000000.0
2006-07-18 14:32:00,1.564,1.56409,1.56381,1.56394,410100001.0
2006-07-18 14:33:00,1.56389,1.56405,1.56386,1.56398,186799999.0
2006-07-18 14:34:00,1.56389,1.56395,1.56367,1.56373,377200005.0
2006-07-18 14:35:00,1.5637,1.56378,1.56337,1.56337,444899994.0
2006-07-18 14:36:00,1.56359,1.56367,1.56349,1.56365,473000001.0
2006-07-18 14:37:00,1.56357,1.56369,1.5635,1.56361,338800000.0
2006-07-18 14:38:00,1.56363,1.5638,1.56335,1.5638,291600003.0
2006-07-18 14:39:00,1.56387,1.56388,1.5637,1.56383,393400000.0
2006-07-18 14:40:00,1.56381,1.56391,1.56366,1.56376,493799998.0
2006-07-18 14:41:00,1.5639,1.5639,1.56364,1.56377,267999998.0
2006-07-18 14:42:00,1.56388,1.56394,1.5636,1.56385,619899998.0
2006-07-18 14:43:00,1.56382,1.56385,1.56359,1.56376,455000002.0
2006-07-18 14:44:00,1.56374,1.56397,1.56374,1.56397,304400000.0
2006-07-18 14:45:00,1.56411,1.56438,1.56409,1.56432,204600001.0
2006-07-18 14:46:00,1.56421,1.56441,1.56419,1.56423,294800002.0
2006-07-18 14:47:00,1.56435,1.56443,1.56423,1.56435,243200002.0
2006-07-18 14:48:00,1.56431,1.56449,1.5642,1.56426,362600000.0
2006-07-18 14:49:00,1.56435,1.56439,1.56411,1.56419,325100001.0
2006-07-18 14:50:00,1.5644,1.56455,1.56421,1.56445,270399999.0
2006-07-18 14:51:00,1.5644,1.56457,1.56422,1.56457,302099997.0
2006-07-18 14:52:00,1.56465,1.56465,1.56444,1.56445,194999998.0
2006-07-18 14:53:00,1.56438,1.56438,1.56413,1.56413,260299996.0
2006-07-18 14:54:00,1.56424,1.56439,1.5642,1.56421,175700000.0
2006-07-18 14:55:00,1.56412,1.5643,1.5641,1.56413,304700002.0
2006-07-18 14:56:00,1.56428,1.56435,1.56422,1.5643,35400000.0
2006-07-18 14:57:00,1.56424,1.56438,1.5642,1.5643,335999998.0
2006-07-18 14:58:00,1.56426,1.56438,1.5642,1.5643,327499998.0
2006-07-18 14:59:00,1.56403,1.56418,1.56353,1.56354,309000005.0
2006-07-18 15:00:00,1.56371,1.5642,1.56371,1.56413,325500001.0
2006-07-18 15:01:00,1.56403,1.56424,1.56396,1.56402,275599995.0
2006-07-18 15:02:00,1.56422,1.56428,1.56413,1.56413,109800000.0
2006-07-18 15:03:00,1.56422,1.56426,1.56399,1.56399,360400002.0
2006-07-18 15:04:00,1.56403,1.56412,1.56385,1.564,288800002.0
2006-07-18 15:05:00,1.56412,1.56412,1.56371,1.56405,164300003.0
2006-07-18 15:06:00,1.56389,1.56412,1.56376,1.56404,385200008.0
2006-07-18 15:07:00,1.56384,1.56412,1.56384,1.56408,248599999.0
2006-07-18 15:08:00,1.56404,1.56427,1.564,1.56427,245600002.0
2006-07-18 15:09:00,1.56423,1.56423,1.56401,1.56412,180499998.0
2006-07-18 15:10:00,1.56404,1.56417,1.5639,1.56409,252199997.0
2006-07-18 15:11:00,1.5641,1.56455,1.5641,1.56455,369999998.0
2006-07-18 15:12:00,1.56454,1.56482,1.56447,1.56482,312600004.0
2006-07-18 15:13:00,1.56469,1.56469,1.5644,1.5644,190999998.0
2006-07-18 15:14:00,1.56471,1.56487,1.56464,1.56485,216000001.0
2006-07-18 15:15:00,1.56476,1.56489,1.56468,1.56483,385700002.0
2006-07-18 15:16:00,1.56494,1.56511,1.56481,1.565,304199997.0
2006-07-18 15:17:00,1.56505,1.56513,1.56492,1.56502,311600002.0
2006-07-18 15:18:00,1.56499,1.56507,1.56476,1.56497,416399995.0
2006-07-18 15:19:00,1.56496,1.56504,1.56481,1.56487,398900003.0
2006-07-18 15:20:00,1.56502,1.56516,1.5649,1.56508,362399999.0
2006-07-18 15:21:00,1.56493,1.56517,1.56493,1.5651,380900000.0
2006-07-18 15:22:00,1.56497,1.56505,1.56485,1.56504,248499999.0
2006-07-18 15:23:00,1.56485,1.56509,1.56483,1.56503,231700001.0
2006-07-18 15:24:00,1.56503,1.56517,1.56498,1.56513,302899995.0
2006-07-18 15:25:00,1.56529,1.56544,1.56523,1.56528,218200000.0
2006-07-18 15:26:00,1.56543,1.56543,1.56518,1.56526,289900000.0
2006-07-18 15:27:00,1.56537,1.56537,1.56512,1.56515,183199998.0
2006-07-18 15:28:00,1.56514,1.56522,1.56495,1.56499,486099997.0
2006-07-18 15:29:00,1.56523,1.56527,1.56501,1.56504,217400000.0
2006-07-18 15:30:00,1.56517,1.56524,1.56499,1.565,380499993.0
2006-07-18 15:31:00,1.56504,1.56514,1.56491,1.56507,305500006.0
2006-07-18 15:32:00,1.56505,1.56517,1.56488,1.56517,225200004.0
2006-07-18 15:33:00,1.56524,1.56524,1.56496,1.56504,350800002.0
2006-07-18 15:34:00,1.56504,1.56519,1.56496,1.56513,155800001.0
2006-07-18 15:35:00,1.56525,1.56533,1.56513,1.56523,366000003.0
2006-07-18 15:36:00,1.56525,1.56541,1.56514,1.5654,327800001.0
2006-07-18 15:37:00,1.56527,1.56546,1.56517,1.5653,323600004.0
2006-07-18 15:38:00,1.56517,1.56542,1.56517,1.56532,367600003.0
2006-07-18 15:39:00,1.56535,1.56535,1.56516,1.56517,127999999.0
2006-07-18 15:40:00,1.56514,1.56521,1.56495,1.56498,418000005.0
2006-07-18 15:41:00,1.56496,1.56501,1.56483,1.56486,16400000.0
2006-07-18 15:42:00,1.565,1.56516,1.56487,1.56497,192199999.0
2006-07-18 15:43:00,1.56508,1.56519,1.56498,1.56505,356900000.0
2006-07-18 15:44:00,1.56501,1.5653,1.56501,1.5652,301899997.0
2006-07-18 15:45:00,1.56516,1.56532,1.56492,1.56504,291599999.0
2006-07-18 15:46:00,1.56478,1.56501,1.56474,1.56501,269299998.0
2006-07-18 15:47:00,1.56507,1.56512,1.56493,1.56495,313000001.0
2006-07-18 15:48:00,1.565,1.56506,1.56485,1.565,330500006.0
2006-07-18 15:49:00,1.56496,1.56525,1.56484,1.56515,313600002.0
2006-07-18 15:50:00,1.56505,1.5652,1.56491,1.56506,190300003.0
2006-07-18 15:51:00,1.56505,1.5651,1.56485,1.56485,237200005.0
2006-07-18 15:52:00,1.56505,1.5651,1.56496,1.56505,255400002.0
2006-07-18 15:53:00,1.56502,1.56518,1.56493,1.56493,363500004.0
2006-07-18 15:54:00,1.56511,1.56518,1.56487,1.56508,291500000.0
2006-07-18 15:55:00,1.56518,1.56521,1.56499,1.56509,302100003.0
2006-07-18 15:56:00,1.56516,1.56522,1.56497,1.56509,619900010.0
2006-07-18 15:57:00,1.5651,1.56526,1.56502,1.56512,210599998.0
2006-07-18 15:58:00,1.56511,1.56531,1.565,1.565,318500000.0
2006-07-18 15:59:00,1.56508,1.56514,1.56492,1.56503,338999999.0
2006-07-18 16:00:00,1.56517,1.56517,1.56502,1.56503,203800000.0
2006-07-18 16:01:00,1.56473,1.56501,1.56473,1.56494,271999996.0
2006-07-18 16:02:00,1.56487,1.56496,1.56472,1.56477,197000000.0
2006-07-18 16:03:00,1.56469,1.56491,1.56459,1.56491,322099997.0
2006-07-18 16:04:00,1.56474,1.56474,1.56454,1.56466,206100000.0
2006-07-18 16:05:00,1.56476,1.56487,1.5646,1.56485,182900001.0
2006-07-18 16:06:00,1.56482,1.56488,1.56465,1.56477,268500004.0
2006-07-18 16:07:00,1.56478,1.56491,1.56458,1.56469,398900000.0
2006-07-18 16:08:00,1.56487,1.5651,1.56483,1.5651,116700001.0
2006-07-18 16:09:00,1.56503,1.56525,1.5649,1.56496,317599999.0
2006-07-18 16:10:00,1.56524,1.56527,1.56498,1.56515,315199998.0
2006-07-18 16:11:00,1.56531,1.56542,1.56525,1.56525,215500000.0
2006-07-18 16:12:00,1.56548,1.56565,1.56539,1.56539,385500003.0
2006-07-18 16:13:00,1.56537,1.56552,1.56516,1.56527,339500000.0
2006-07-18 16:14:00,1.56545,1.56565,1.56521,1.56555,421500003.0
2006-07-18 16:15:00,1.56547,1.56571,1.56527,1.56554,430600006.0
2006-07-18 16:16:00,1.56572,1.56572,1.56547,1.56547,331400000.0
2006-07-18 16:17:00,1.56539,1.56556,1.56531,1.56541,443400003.0
2006-07-18 16:18:00,1.56554,1.56572,1.56542,1.56552,333000001.0
2006-07-18 16:19:00,1.56565,1.56569,1.56543,1.56548,334800000.0
2006-07-18 16:20:00,1.56544,1.56553,1.56538,1.56553,82799999.0
2006-07-18 16:21:00,1.56542,1.56556,1.5653,1.56543,335399999.0
2006-07-18 16:22:00,1.56557,1.56568,1.56548,1.5656,354799999.0
2006-07-18 16:23:00,1.56567,1.5657,1.56541,1.56549,347700001.0
2006-07-18 16:24:00,1.56547,1.56556,1.56533,1.56536,322200000.0
2006-07-18 16:25:00,1.56545,1.5656,1.56529,1.56549,246800001.0
2006-07-18 16:26:00,1.56543,1.56556,1.5652,1.56553,272400004.0
2006-07-18 16:27:00,1.56553,1.56568,1.56538,1.56546,284099998.0
2006-07-18 16:28:00,1.56547,1.56581,1.56547,1.56575,243399995.0
2006-07-18 16:29:00,1.56582,1.56595,1.56573,1.56581,302899996.0
2006-07-18 16:30:00,1.56572,1.5658,1.56554,1.56574,476100005.0
2006-07-18 16:31:00,1.56559,1.56576,1.56545,1.5657,308899998.0
2006-07-18 16:32:00,1.56568,1.56571,1.56553,1.56564,476699998.0
2006-07-18 16:33:00,1.56576,1.56576,1.56546,1.56563,323699998.0
2006-07-18 16:34:00,1.56566,1.56566,1.56537,1.56546,190599999.0
2006-07-18 16:35:00,1.56536,1.56552,1.56525,1.5655,362100001.0
2006-07-18 16:36:00,1.56545,1.56548,1.56533,1.56539,164700000.0
2006-07-18 16:37:00,1.56525,1.56542,1.56523,1.56523,367100003.0
2006-07-18 16:38:00,1.56526,1.56544,1.56488,1.56488,410000003.0
2006-07-18 16:39:00,1.56492,1.56531,1.56491,1.56522,218100001.0
2006-07-18 16:40:00,1.56526,1.56546,1.56518,1.56525,410499998.0
2006-07-18 16:41:00,1.56538,1.56562,1.56538,1.56539,379700000.0
2006-07-18 16:42:00,1.56551,1.56593,1.56551,1.56593,445600009.0
2006-07-18 16:43:00,1.56599,1.56614,1.56577,1.56611,394599998.0
2006-07-18 16:44:00,1.5663,1.56648,1.56614,1.56645,397700001.0
2006-07-18 16:45:00,1.5664,1.56648,1.56623,1.56633,302199996.0
2006-07-18 16:46:00,1.56647,1.56656,1.56615,1.56618,242499999.0
2006-07-18 16:47:00,1.56582,1.56602,1.56574,1.56596,232900000.0
2006-07-18 16:48:00,1.5657,1.56593,1.56565,1.56579,421499997.0
2006-07-18 16:49:00,1.5657,1.56589,1.56561,1.56581,317300005.0
2006-07-18 16:50:00,1.56583,1.56597,1.56578,1.56589,183100000.0
2006-07-18 16:51:00,1.56575,1.56596,1.56564,1.56582,416699997.0
2006-07-18 16:52:00,1.56598,1.56603,1.56582,1.56583,263600000.0
2006-07-18 16:53:00,1.56563,1.56587,1.56562,1.56574,414199993.0
2006-07-18 16:54:00,1.56546,1.56574,1.56546,1.56558,264800002.0
2006-07-18 16:55:00,1.56553,1.56563,1.56536,1.56555,307499999.0
2006-07-18 16:56:00,1.5655,1.56555,1.56538,1.56548,311699996.0
2006-07-18 16:57:00,1.56555,1.56555,1.56529,1.5655,303599999.0
2006-07-18 16:58:00,1.56535,1.56553,1.56518,1.56527,250000006.0
2006-07-18 16:59:00,1.56535,1.56576,1.56521,1.56564,235400001.0
2006-07-18 17:00:00,1.56582,1.56596,1.56568,1.56579,279800001.0
2006-07-18 17:01:00,1.56573,1.56582,1.56549,1.56574,422299994.0
2006-07-18 17:02:00,1.56562,1.56573,1.56562,1.56573,90199998.0
2006-07-18 17:03:00,1.56572,1.56604,1.56567,1.56595,388900003.0
2006-07-18 17:04:00,1.56602,1.56609,1.56572,1.56572,326099998.0
2006-07-18 17:05:00,1.56602,1.56613,1.56587,1.56599,287400001.0
2006-07-18 17:06:00,1.56603,1.56625,1.56603,1.56606,215200001.0
2006-07-18 17:07:00,1.5659,1.56598,1.56577,1.56593,373900003.0
2006-07-18 17:08:00,1.56594,1.56602,1.56573,1.56587,283200002.0
2006-07-18 17:09:00,1.56583,1.56597,1.56582,1.56586,298400000.0
2006-07-18 17:10:00,1.56588,1.56611,1.56584,1.56596,226400002.0
2006-07-18 17:11:00,1.56614,1.56614,1.56597,1.56597,66300000.0
2006-07-18 17:12:00,1.56623,1.56645,1.56623,1.56638,303200002.0
2006-07-18 17:13:00,1.56636,1.56636,1.56606,1.56606,314900005.0
2006-07-18 17:14:00,1.56615,1.56615,1.56593,1.56594,90900000.0
2006-07-18 17:15:00,1.56603,1.5661,1.56587,1.56595,382000006.0
2006-07-18 17:16:00,1.5659,1.56602,1.56578,1.56592,459000003.0
2006-07-18 17:17:00,1.56591,1.56592,1.56569,1.56583,339300009.0
2006-07-18 17:18:00,1.56577,1.56586,1.56558,1.56577,338599998.0
2006-07-18 17:19:00,1.56567,1.56569,1.56554,1.56562,345999999.0
2006-07-18 17:20:00,1.56558,1.56566,1.56545,1.56556,175599999.0
2006-07-18 17:21:00,1.56562,1.56575,1.56562,1.56575,132000000.0
2006-07-18 17:22:00,1.56561,1.56573,1.56553,1.56573,190400000.0
2006-07-18 17:23:00,1.56561,1.56583,1.56556,1.56577,419500000.0
2006-07-18 17:24:00,1.56582,1.56595,1.56569,1.56569,359500000.0
2006-07-18 17:25:00,1.56568,1.56589,1.56568,1.56583,402500006.0
2006-07-18 17:26:00,1.56577,1.56592,1.56563,1.56582,450300001.0
2006-07-18 17:27:00,1.56583,1.56584,1.56569,1.56569,302099999.0
2006-07-18 17:28:00,1.56565,1.56568,1.56552,1.56568,261699998.0
2006-07-18 17:29:00,1.56567,1.56569,1.56549,1.5656,453500002.0
2006-07-18 17:30:00,1.56544,1.56568,1.56533,1.56565,263099996.0
2006-07-18 17:31:00,1.56552,1.56568,1.56548,1.56562,273599999.0
2006-07-18 17:32:00,1.5656,1.56584,1.56544,1.56574,218999998.0
2006-07-18 17:33:00,1.56588,1.56615,1.56588,1.56606,388600000.0
2006-07-18 17:34:00,1.56595,1.56595,1.56567,1.56573,171000001.0
2006-07-18 17:35:00,1.56573,1.56583,1.56556,1.56564,313799998.0
2006-07-18 17:36:00,1.5655,1.56592,1.5655,1.56586,286900000.0
2006-07-18 17:37:00,1.56566,1.56588,1.56561,1.5658,236900000.0
2006-07-18 17:38:00,1.56566,1.56578,1.56552,1.56563,162100003.0
2006-07-18 17:39:00,1.56559,1.56575,1.56551,1.56575,241400002.0
2006-07-18 17:40:00,1.56539,1.56564,1.56539,1.56562,362500001.0
2006-07-18 17:41:00,1.56562,1.56565,1.56548,1.56549,251899999.0
2006-07-18 17:42:00,1.56555,1.56594,1.56555,1.5658,206300001.0
2006-07-18 17:43:00,1.56574,1.56592,1.5656,1.56564,346800005.0
2006-07-18 17:44:00,1.5657,1.56591,1.56553,1.56577,369800001.0
2006-07-18 17:45:00,1.56572,1.56583,1.56562,1.56565,227100001.0
2006-07-18 17:46:00,1.56569,1.5658,1.56561,1.56572,215499999.0
2006-07-18 17:47:00,1.56579,1.56586,1.56572,1.56578,113400002.0
2006-07-18 17:48:00,1.56574,1.56586,1.56566,1.56586,251400000.0
2006-07-18 17:49:00,1.56564,1.56596,1.56557,1.5659,607899992.0
2006-07-18 17:50:00,1.56577,1.56597,1.56571,1.56597,169400002.0
2006-07-18 17:51:00,1.56586,1.56602,1.56569,1.56583,435400002.0
2006-07-18 17:52:00,1.56587,1.56587,1.56558,1.56572,210099998.0
2006-07-18 17:53:00,1.56555,1.56581,1.56554,1.56571,300500001.0
2006-07-18 17:54:00,1.56577,1.56584,1.56567,1.56573,270400000.0
2006-07-18 17:55:00,1.56585,1.56594,1.56569,1.56585,319800001.0
2006-07-18 17:56:00,1.56577,1.56593,1.56565,1.56577,190400001.0
2006-07-18 17:57:00,1.56588,1.56595,1.56579,1.56582,415000001.0
2006-07-18 17:58:00,1.56588,1.56593,1.5657,1.56583,308599995.0
2006-07-18 17:59:00,1.56571,1.56595,1.56568,1.56583,257199996.0
2006-07-18 18:00:00,1.56586,1.56594,1.56577,1.56582,258900001.0
2006-07-18 18:09:00,1.56558,1.56579,1.56545,1.56552,1882599999.0
2006-07-18 18:11:00,1.56576,1.56578,1.56547,1.56549,1821799994.0
2006-07-18 18:12:00,1.56557,1.5657,1.56548,1.56558,1694299987.0
2006-07-18 18:13:00,1.56556,1.56564,1.56542,1.56555,1676299996.0
2006-07-18 18:14:00,1.56548,1.5657,1.56543,1.56568,2129199993.0
2006-07-18 18:15:00,1.56566,1.56574,1.56549,1.56569,760299999.0
2006-07-18 18:17:00,1.56585,1.56596,1.56569,1.5659,1790900007.0
2006-07-18 18:18:00,1.56559,1.56602,1.56559,1.5659,890600011.0
2006-07-18 18:19:00,1.56586,1.56597,1.56563,1.5659,1759300006.0
2006-07-18 18:21:00,1.56566,1.56585,1.5656,1.5656,1013099996.0
2006-07-18 18:22:00,1.56572,1.56573,1.56554,1.56562,729800003.0
2006-07-18 18:27:00,1.56559,1.5656,1.56537,1.56541,1186600005.0
2006-07-18 18:28:00,1.56547,1.56563,1.56543,1.56549,2130200007.0
2006-07-18 18:29:00,1.56558,1.56564,1.56544,1.56545,1834000002.0
2006-07-18 18:30:00,1.56542,1.56566,1.56542,1.56555,914500000.0
2006-07-18 18:31:00,1.56544,1.56562,1.56538,1.56561,916000003.0
2006-07-18 18:32:00,1.56562,1.56567,1.5654,1.56541,1349200001.0
2006-07-18 18:33:00,1.56557,1.56564,1.56542,1.5656,2102399999.0
2006-07-18 18:35:00,1.56554,1.56567,1.56545,1.56567,1959099998.0
2006-07-18 18:36:00,1.56569,1.56582,1.56557,1.56572,1050300003.0
2006-07-18 18:37:00,1.56572,1.56584,1.5655,1.56579,1869800009.0
2006-07-18 18:38:00,1.56568,1.56584,1.56553,1.5658,1686000004.0
2006-07-18 18:39:00,1.56577,1.56591,1.56565,1.5657,1798200009.0
2006-07-18 18:41:00,1.56577,1.56592,1.56563,1.56572,1070499999.0
2006-07-18 18:42:00,1.56585,1.56588,1.56553,1.56567,1412500007.0
2006-07-18 18:43:00,1.56582,1.56586,1.56569,1.56575,320000000.0
2006-07-18 18:44:00,1.56587,1.56608,1.56576,1.56608,766900003.0
2006-07-18 18:45:00,1.56593,1.56613,1.56582,1.56604,643700009.0
2006-07-18 18:46:00,1.56609,1.56614,1.56584,1.56584,291900002.0
2006-07-18 18:47:00,1.56602,1.56607,1.56584,1.56594,178099997.0
2006-07-18 18:48:00,1.5661,1.56613,1.56594,1.56599,1340900005.0
2006-07-18 18:49:00,1.56615,1.5662,1.56603,1.56612,283500001.0
2006-07-18 18:50:00,1.56608,1.56614,1.56596,1.56601,641000004.0
2006-07-18 18:51:00,1.56608,1.56624,1.56592,1.56606,1415200007.0
2006-07-18 18:52:00,1.5661,1.56618,1.56595,1.5661,1618300003.0
2006-07-18 18:53:00,1.56614,1.56627,1.56602,1.56616,1064100009.0
2006-07-18 18:54:00,1.56601,1.56617,1.56591,1.56606,882000009.0
2006-07-18 18:55:00,1.56605,1.56614,1.56591,1.56603,1732699995.0
2006-07-18 18:56:00,1.5661,1.56615,1.56597,1.56598,763400003.0
2006-07-18 18:57:00,1.56596,1.56608,1.5658,1.56608,708899998.0
2006-07-18 18:58:00,1.56609,1.5662,1.56588,1.56607,1136999990.0
2006-07-18 18:59:00,1.56605,1.56615,1.56596,1.56608,1716799999.0
2006-07-18 19:00:00,1.56591,1.56615,1.56579,1.56594,396099994.0
2006-07-18 19:01:00,1.56583,1.56592,1.56562,1.56574,394800001.0
2006-07-18 19:02:00,1.56555,1.56582,1.56552,1.56573,765400001.0
2006-07-18 19:03:00,1.56557,1.56571,1.56555,1.56564,552900001.0
2006-07-18 19:04:00,1.5657,1.5657,1.56553,1.56565,222200001.0
2006-07-18 19:05:00,1.56563,1.5657,1.56547,1.56565,941800002.0
2006-07-18 19:06:00,1.56561,1.56561,1.56535,1.56539,2000100003.0
2006-07-18 19:07:00,1.56551,1.5656,1.56528,1.56528,1022600014.0
2006-07-18 19:08:00,1.56546,1.56556,1.56536,1.56542,1815000009.0
2006-07-18 19:09:00,1.56551,1.56574,1.5655,1.56567,1700700003.0
2006-07-18 19:10:00,1.56553,1.56575,1.56553,1.56566,959600002.0
2006-07-18 19:11:00,1.56552,1.5656,1.56541,1.56555,1237400008.0
2006-07-18 19:12:00,1.56542,1.56565,1.56542,1.5656,810900004.0
2006-07-18 19:13:00,1.5656,1.56567,1.56545,1.56561,501300000.0
2006-07-18 19:14:00,1.56555,1.5657,1.56554,1.5657,388600007.0
2006-07-18 19:15:00,1.56569,1.56571,1.56556,1.56561,1263199996.0
2006-07-18 19:16:00,1.56568,1.56572,1.56552,1.56552,524699997.0
2006-07-18 19:17:00,1.56561,1.56568,1.56542,1.56555,661700004.0
2006-07-18 19:18:00,1.56565,1.56572,1.56552,1.56552,706000004.0
2006-07-18 19:19:00,1.56563,1.56573,1.5655,1.56561,989499993.0
2006-07-18 19:20:00,1.56558,1.56567,1.56535,1.5655,944700005.0
2006-07-18 19:21:00,1.56538,1.56561,1.56538,1.56554,1143200004.0
2006-07-18 19:22:00,1.56556,1.5656,1.56545,1.5656,299800003.0
2006-07-18 19:23:00,1.56555,1.56558,1.56537,1.56537,478600001.0
2006-07-18 19:24:00,1.56537,1.56559,1.56535,1.56559,711100000.0
2006-07-18 19:25:00,1.5654,1.56557,1.56528,1.56539,843800007.0
2006-07-18 19:26:00,1.5654,1.56553,1.5653,1.56548,1195200004.0
2006-07-18 19:27:00,1.56546,1.56557,1.56532,1.56537,1026200000.0
2006-07-18 19:28:00,1.56536,1.56556,1.56534,1.56545,342300001.0
2006-07-18 19:29:00,1.56526,1.56541,1.56506,1.56523,741199997.0
2006-07-18 19:31:00,1.56538,1.56547,1.56515,1.56524,1343099994.0
2006-07-18 19:32:00,1.56524,1.56542,1.56523,1.56533,878500008.0
2006-07-18 19:33:00,1.56534,1.56545,1.56522,1.56524,826400004.0
2006-07-18 19:34:00,1.56539,1.56547,1.56524,1.56524,1748399992.0
2006-07-18 19:35:00,1.56533,1.56547,1.56509,1.56536,803199998.0
2006-07-18 19:36:00,1.56534,1.56542,1.56514,1.56528,617700000.0
2006-07-18 19:37:00,1.56524,1.56543,1.56524,1.56543,426100009.0
2006-07-18 19:38:00,1.56528,1.56545,1.56526,1.56545,821800005.0
2006-07-18 19:39:00,1.56542,1.5655,1.56523,1.56524,1090499997.0
2006-07-18 19:40:00,1.56545,1.5655,1.56536,1.56536,428800001.0
2006-07-18 19:41:00,1.5655,1.5655,1.5654,1.5654,388400003.0
2006-07-18 19:42:00,1.5655,1.56557,1.56535,1.56557,563400003.0
2006-07-18 19:43:00,1.56553,1.56558,1.5654,1.5655,348800004.0
2006-07-18 19:44:00,1.56555,1.56557,1.56537,1.5654,976500004.0
2006-07-18 19:45:00,1.5655,1.56555,1.56533,1.56547,230800002.0
2006-07-18 19:46:00,1.56547,1.56555,1.5653,1.56545,706500004.0
2006-07-18 19:47:00,1.56533,1.56557,1.56533,1.56553,82800000.0
2006-07-18 19:48:00,1.56552,1.56554,1.56543,1.56545,587200000.0
2006-07-18 19:49:00,1.5655,1.56555,1.56535,1.56547,1386900001.0
2006-07-18 19:50:00,1.56545,1.56557,1.56532,1.56549,281900003.0
2006-07-18 19:51:00,1.56549,1.56561,1.56548,1.5656,613900002.0
2006-07-18 19:52:00,1.5655,1.56558,1.56541,1.56558,322599998.0
2006-07-18 19:53:00,1.56557,1.56557,1.56532,1.56534,476600001.0
2006-07-18 19:54:00,1.56547,1.5655,1.56528,1.56528,329899998.0
2006-07-18 19:55:00,1.56545,1.56555,1.56536,1.56536,453000004.0
2006-07-18 19:56:00,1.5655,1.56556,1.56526,1.5654,1457100001.0
2006-07-18 19:57:00,1.5654,1.56553,1.56523,1.56535,1650500006.0
2006-07-18 19:58:00,1.56535,1.56548,1.56522,1.56522,1757300008.0
2006-07-18 19:59:00,1.56543,1.5659,1.56541,1.5659,878000005.0
2006-07-18 20:00:00,1.56593,1.566,1.56567,1.56579,580800004.0
2006-07-18 20:01:00,1.56569,1.56586,1.56556,1.56575,857700003.0
2006-07-18 20:02:00,1.56564,1.56595,1.56564,1.56593,411099999.0
2006-07-18 20:03:00,1.5659,1.5659,1.56571,1.56579,261199998.0
2006-07-18 20:04:00,1.56572,1.56585,1.56567,1.56585,250000001.0
2006-07-18 20:05:00,1.56579,1.56591,1.56572,1.56591,396899997.0
2006-07-18 20:06:00,1.56589,1.566,1.56585,1.56598,304100001.0
2006-07-18 20:07:00,1.56593,1.56602,1.56579,1.5658,417700009.0
2006-07-18 20:08:00,1.56592,1.5661,1.56581,1.56592,1496100006.0
2006-07-18 20:09:00,1.56585,1.56608,1.56585,1.566,283500001.0
2006-07-18 20:10:00,1.56588,1.56598,1.56579,1.56589,433099998.0
2006-07-18 20:11:00,1.56587,1.56588,1.56571,1.56581,805899996.0
2006-07-18 20:12:00,1.56574,1.56594,1.56574,1.5658,325000000.0
2006-07-18 20:13:00,1.56576,1.56603,1.56571,1.56593,1757500002.0
2006-07-18 20:14:00,1.56582,1.56597,1.56573,1.56587,391400001.0
2006-07-18 20:15:00,1.56585,1.56592,1.56572,1.56583,1175399991.0
2006-07-18 20:16:00,1.56588,1.56588,1.56569,1.56573,1881900007.0
2006-07-18 20:17:00,1.56584,1.56595,1.56573,1.56595,438999999.0
2006-07-18 20:18:00,1.56593,1.56593,1.56576,1.56578,397499998.0
2006-07-18 20:21:00,1.56592,1.56609,1.56582,1.56601,591099997.0
2006-07-18 20:22:00,1.56599,1.5662,1.56599,1.56614,512700000.0
2006-07-18 20:23:00,1.56592,1.56627,1.56592,1.56622,1127200004.0
2006-07-18 20:24:00,1.56627,1.56634,1.56607,1.56625,353299998.0
2006-07-18 20:25:00,1.56625,1.56632,1.56607,1.56617,922800003.0
2006-07-18 20:26:00,1.56611,1.56622,1.56608,1.56614,386600001.0
2006-07-18 20:27:00,1.56611,1.56612,1.56589,1.56604,413100008.0
2006-07-18 20:29:00,1.56623,1.5663,1.56593,1.56609,1607299991.0
2006-07-18 20:33:00,1.56621,1.5663,1.56601,1.56603,571599996.0
2006-07-18 20:34:00,1.56606,1.56632,1.56606,1.56622,568700013.0
2006-07-18 20:35:00,1.56605,1.56628,1.56604,1.56628,500000001.0
2006-07-18 20:36:00,1.56609,1.56635,1.566,1.56635,844500003.0
2006-07-18 20:37:00,1.56637,1.56642,1.56615,1.56615,1214200001.0
2006-07-18 20:38:00,1.56615,1.56635,1.56611,1.5663,1819200002.0
2006-07-18 20:39:00,1.56625,1.56626,1.56602,1.56602,1172800003.0
2006-07-18 20:40:00,1.56614,1.56625,1.56599,1.56612,1576799992.0
2006-07-18 20:41:00,1.5662,1.56631,1.56601,1.56601,480900001.0
2006-07-18 20:42:00,1.56619,1.5663,1.56605,1.56605,273100005.0
2006-07-18 20:43:00,1.56635,1.56641,1.56615,1.56615,822200003.0
2006-07-18 20:44:00,1.56626,1.56632,1.56601,1.56601,1186499998.0
2006-07-18 20:45:00,1.56596,1.56618,1.56595,1.5661,853399999.0
2006-07-18 20:46:00,1.56624,1.56624,1.56594,1.56614,249500000.0
2006-07-18 20:47:00,1.56602,1.56619,1.56589,1.56615,754499999.0
2006-07-18 20:48:00,1.56598,1.56627,1.56598,1.56612,1524700009.0
2006-07-18 20:49:00,1.5659,1.56615,1.56586,1.56615,720500007.0
2006-07-18 20:50:00,1.56617,1.56628,1.56604,1.56616,1794800006.0
2006-07-18 20:51:00,1.56621,1.56635,1.56613,1.5662,370300002.0
2006-07-18 20:52:00,1.56626,1.56635,1.56599,1.56634,1209900000.0
2006-07-18 20:53:00,1.5662,1.56637,1.56618,1.56626,1712900010.0
2006-07-18 20:54:00,1.56608,1.56627,1.56604,1.56616,751200004.0
2006-07-18 20:55:00,1.56615,1.56615,1.56599,1.566,513600000.0
2006-07-18 21:02:00,1.56633,1.56646,1.56621,1.56625,1758200002.0
2006-07-18 21:03:00,1.56635,1.56642,1.5662,1.56625,1290800001.0
2006-07-18 21:04:00,1.56634,1.56644,1.56612,1.56625,337000003.0
2006-07-18 21:05:00,1.56622,1.56633,1.56616,1.56625,1050700002.0
2006-07-18 21:06:00,1.56602,1.56632,1.56599,1.56614,605100000.0
2006-07-18 21:07:00,1.56613,1.56623,1.56609,1.5662,370700002.0
2006-07-18 21:08:00,1.56609,1.56623,1.566,1.56621,338800003.0
2006-07-18 21:09:00,1.56616,1.5662,1.56603,1.56603,616999995.0
2006-07-18 21:10:00,1.56625,1.56625,1.56609,1.56618,773800002.0
2006-07-18 21:11:00,1.56623,1.56623,1.56606,1.56614,691499995.0
2006-07-18 21:12:00,1.56618,1.56625,1.56607,1.5662,374100004.0
2006-07-18 21:13:00,1.56615,1.56619,1.56601,1.56612,1121800005.0
2006-07-18 21:14:00,1.56622,1.56626,1.56606,1.56616,702599995.0
2006-07-18 21:15:00,1.56623,1.5663,1.56602,1.56602,768299999.0
2006-07-18 21:16:00,1.5659,1.56622,1.5659,1.5662,553799996.0
2006-07-18 21:17:00,1.56621,1.56629,1.56612,1.56625,1512200005.0
2006-07-18 21:18:00,1.56628,1.56628,1.56597,1.56612,542399994.0
2006-07-18 21:19:00,1.5662,1.5662,1.56593,1.56598,671900000.0
2006-07-18 21:22:00,1.56597,1.56625,1.56593,1.56621,1698900000.0
2006-07-18 21:23:00,1.56618,1.5662,1.56591,1.56596,1467000004.0
2006-07-18 21:24:00,1.56606,1.56616,1.56598,1.56615,544700000.0
2006-07-18 21:25:00,1.56615,1.5662,1.56576,1.56594,1405900003.0
2006-07-18 21:26:00,1.566,1.56617,1.566,1.56615,651000004.0
2006-07-18 21:27:00,1.56614,1.56619,1.56605,1.56616,670299996.0
2006-07-18 21:28:00,1.56609,1.56613,1.56591,1.56591,564800006.0
2006-07-18 21:29:00,1.56595,1.5661,1.56591,1.56605,298800000.0
2006-07-18 21:30:00,1.5659,1.56605,1.56585,1.566,398100004.0
2006-07-18 21:31:00,1.56585,1.566,1.56581,1.566,612100000.0
2006-07-18 21:32:00,1.56606,1.56619,1.56592,1.56592,1839500011.0
2006-07-18 21:33:00,1.56608,1.56611,1.56596,1.56598,166200000.0
2006-07-18 21:34:00,1.56605,1.56615,1.56594,1.566,1433000012.0
2006-07-18 21:35:00,1.566,1.56616,1.56599,1.5661,886300004.0
2006-07-18 21:36:00,1.56595,1.56618,1.56595,1.566,264500001.0
2006-07-18 21:37:00,1.56612,1.56626,1.56599,1.56599,315499999.0
2006-07-18 21:38:00,1.56609,1.56623,1.56595,1.56623,290700000.0
2006-07-18 21:39:00,1.56607,1.56619,1.566,1.56603,266100003.0
2006-07-18 21:40:00,1.56606,1.5662,1.566,1.56612,545000004.0
2006-07-18 21:41:00,1.56598,1.5662,1.56598,1.56615,622199994.0
2006-07-18 21:42:00,1.56616,1.56623,1.56604,1.56604,589400001.0
2006-07-18 21:43:00,1.56617,1.56629,1.5661,1.56612,1198899993.0
2006-07-18 21:44:00,1.56618,1.56619,1.566,1.56604,1191599997.0
2006-07-18 21:45:00,1.56612,1.56618,1.5659,1.56603,603699996.0
2006-07-18 21:46:00,1.56601,1.5662,1.566,1.56604,1400099997.0
2006-07-18 21:47:00,1.5661,1.56618,1.56599,1.56602,1121200009.0
2006-07-18 21:48:00,1.56608,1.56618,1.56598,1.56608,416200005.0
2006-07-18 21:49:00,1.56608,1.56618,1.56594,1.56608,1069800004.0
2006-07-18 21:50:00,1.56608,1.56608,1.56589,1.56598,213300000.0
2006-07-18 21:51:00,1.56601,1.56615,1.56601,1.5661,529599999.0
2006-07-18 21:52:00,1.5661,1.56618,1.56592,1.56605,1692499994.0
2006-07-18 21:53:00,1.5661,1.56615,1.56598,1.56606,493799999.0
2006-07-18 21:54:00,1.56609,1.56615,1.566,1.5661,281600003.0
2006-07-18 21:55:00,1.56599,1.56614,1.56592,1.56605,421100000.0
2006-07-18 21:56:00,1.56604,1.56612,1.56592,1.566,459300001.0
2006-07-18 21:57:00,1.5659,1.56605,1.56589,1.56605,599300005.0
2006-07-18 21:58:00,1.56605,1.56605,1.5659,1.56599,821299992.0
2006-07-18 21:59:00,1.5659,1.56608,1.56588,1.5659,1126900005.0
2006-07-18 22:00:00,1.56593,1.56613,1.56587,1.56608,519600000.0
2006-07-18 22:01:00,1.56613,1.56613,1.56605,1.56605,279000004.0
2006-07-18 22:02:00,1.5661,1.56616,1.56585,1.56585,1099400008.0
2006-07-18 22:03:00,1.56601,1.56608,1.56586,1.56599,490599998.0
2006-07-18 22:04:00,1.56597,1.56606,1.56578,1.56597,697500002.0
2006-07-18 22:05:00,1.5661,1.56612,1.56594,1.56601,569800001.0
2006-07-18 22:06:00,1.56605,1.56609,1.5659,1.56609,432000007.0
2006-07-18 22:07:00,1.56603,1.56603,1.56582,1.56582,147700002.0
2006-07-18 22:08:00,1.5659,1.56604,1.56587,1.5659,506500004.0
2006-07-18 22:09:00,1.56605,1.5661,1.56588,1.56598,348600001.0
2006-07-18 22:10:00,1.56605,1.56613,1.56589,1.56602,251500002.0
2006-07-18 22:11:00,1.56612,1.56612,1.56597,1.56597,290300003.0
2006-07-18 22:12:00,1.56604,1.56622,1.56598,1.56607,683800000.0
2006-07-18 22:13:00,1.5659,1.56608,1.56585,1.56588,174600000.0
2006-07-18 22:14:00,1.56598,1.56615,1.56595,1.5661,319799999.0
2006-07-18 22:15:00,1.56589,1.56618,1.56584,1.56608,708400001.0
2006-07-18 22:16:00,1.56605,1.56605,1.5659,1.5659,253599999.0
2006-07-18 22:17:00,1.56606,1.56618,1.56602,1.56614,279500000.0
2006-07-18 22:18:00,1.56588,1.56608,1.56587,1.56602,229800000.0
2006-07-18 22:19:00,1.566,1.56608,1.56579,1.56595,269500000.0
2006-07-18 22:20:00,1.5659,1.5661,1.56588,1.5661,138500001.0
2006-07-18 22:21:00,1.5661,1.56615,1.56598,1.566,426299999.0
2006-07-18 22:22:00,1.56598,1.56613,1.56592,1.566,821700003.0
2006-07-18 22:23:00,1.56604,1.56613,1.56596,1.56607,342200004.0
2006-07-18 22:24:00,1.56593,1.56615,1.56591,1.56608,353800000.0
2006-07-18 22:25:00,1.56615,1.56615,1.56585,1.56585,689000005.0
2006-07-18 22:26:00,1.56604,1.56616,1.56584,1.56589,837400008.0
2006-07-18 22:27:00,1.5661,1.56623,1.56586,1.56586,194300003.0
2006-07-18 22:28:00,1.56617,1.56625,1.56599,1.56602,829800004.0
2006-07-18 22:29:00,1.5662,1.56629,1.56602,1.56615,862000010.0
2006-07-18 22:30:00,1.56623,1.56629,1.56605,1.56617,817000003.0
2006-07-18 22:31:00,1.56607,1.56625,1.56595,1.56625,257400002.0
2006-07-18 22:32:00,1.5661,1.56625,1.5661,1.56625,183999999.0
2006-07-18 22:33:00,1.56627,1.56639,1.56615,1.5663,212700001.0
2006-07-18 22:34:00,1.56635,1.56646,1.56627,1.5664,524499998.0
2006-07-18 22:35:00,1.5664,1.56644,1.56622,1.56625,252600001.0
2006-07-18 22:36:00,1.56621,1.56643,1.56615,1.56639,754600005.0
2006-07-18 22:37:00,1.56636,1.56638,1.56614,1.56625,428499994.0
2006-07-18 22:38:00,1.56628,1.56628,1.56592,1.56598,467899992.0
2006-07-18 22:39:00,1.56587,1.56619,1.56586,1.56613,796200000.0
2006-07-18 22:40:00,1.56612,1.56619,1.56587,1.56597,890500005.0
2006-07-18 22:41:00,1.56599,1.56626,1.56599,1.56626,703800000.0
2006-07-18 22:42:00,1.56615,1.56646,1.56615,1.56645,685400000.0
2006-07-18 22:43:00,1.56629,1.56651,1.56609,1.56651,1189199999.0
2006-07-18 22:44:00,1.5664,1.56659,1.5663,1.56652,349599999.0
2006-07-18 22:45:00,1.56637,1.5665,1.5662,1.5664,157100001.0
2006-07-18 22:46:00,1.5664,1.5664,1.56594,1.56594,113899999.0
2006-07-18 22:47:00,1.56615,1.56628,1.56602,1.56611,151400000.0
2006-07-18 22:48:00,1.56632,1.5664,1.56616,1.56621,417100001.0
2006-07-18 22:49:00,1.5664,1.56645,1.5662,1.5662,853100000.0
2006-07-18 22:50:00,1.56629,1.5664,1.56617,1.56633,382699999.0
2006-07-18 22:51:00,1.56616,1.56635,1.56612,1.56635,637600000.0
2006-07-18 22:52:00,1.56635,1.56635,1.56601,1.5661,341500001.0
2006-07-18 22:53:00,1.5664,1.5664,1.56621,1.56634,161400001.0
2006-07-18 22:54:00,1.56638,1.5664,1.56616,1.56616,374499997.0
2006-07-18 22:55:00,1.56634,1.56658,1.56634,1.56658,283900004.0
2006-07-18 22:56:00,1.56641,1.56658,1.56641,1.56658,112599998.0
2006-07-18 22:57:00,1.56647,1.56652,1.56636,1.56636,354699995.0
2006-07-18 22:58:00,1.5665,1.56657,1.56633,1.56635,347200001.0
2006-07-18 22:59:00,1.5664,1.56645,1.56603,1.56603,587900003.0
2006-07-18 23:00:00,1.5659,1.5663,1.5659,1.56598,52800000.0
2006-07-18 23:01:00,1.5662,1.56627,1.56589,1.56603,395500005.0
2006-07-18 23:02:00,1.56617,1.56629,1.56564,1.56564,198299999.0
2006-07-18 23:03:00,1.56593,1.56637,1.56591,1.56612,292000001.0
2006-07-18 23:04:00,1.56567,1.5664,1.56559,1.5664,245600002.0
2006-07-18 23:05:00,1.56615,1.56617,1.56586,1.56586,433399998.0
2006-07-18 23:06:00,1.5659,1.56628,1.56574,1.56603,298000000.0
2006-07-18 23:07:00,1.56602,1.56632,1.56588,1.56619,255000000.0
2006-07-18 23:08:00,1.56579,1.56614,1.56573,1.566,290499998.0
2006-07-18 23:09:00,1.56604,1.5663,1.5659,1.56626,500099998.0
2006-07-18 23:10:00,1.56597,1.56612,1.56558,1.56558,265299997.0
2006-07-18 23:11:00,1.56543,1.56584,1.56525,1.56564,380499994.0
2006-07-18 23:12:00,1.56557,1.56623,1.56548,1.56622,294800002.0
2006-07-18 23:13:00,1.56604,1.5662,1.56593,1.56617,217100000.0
2006-07-18 23:14:00,1.56569,1.5662,1.56569,1.56605,203100004.0
2006-07-18 23:15:00,1.56587,1.56619,1.56563,1.56603,261300000.0
2006-07-18 23:16:00,1.56563,1.56625,1.56542,1.56605,320499998.0
2006-07-18 23:17:00,1.56603,1.56635,1.56596,1.56632,329200003.0
2006-07-18 23:18:00,1.56632,1.56636,1.56598,1.56622,256499999.0
2006-07-18 23:19:00,1.56609,1.56624,1.56585,1.56599,261400002.0
2006-07-18 23:20:00,1.56637,1.56649,1.5659,1.56617,154100001.0
2006-07-18 23:21:00,1.56608,1.56625,1.56573,1.56583,300900004.0
2006-07-18 23:22:00,1.56611,1.56656,1.56599,1.56608,436500004.0
2006-07-18 23:23:00,1.56632,1.56646,1.566,1.56628,540100003.0
2006-07-18 23:24:00,1.56593,1.56649,1.56585,1.56634,325600000.0
2006-07-18 23:25:00,1.56657,1.56657,1.56587,1.56633,257600000.0
2006-07-18 23:26:00,1.56652,1.56655,1.56605,1.56622,422400001.0
2006-07-18 23:27:00,1.56641,1.56662,1.56588,1.56621,376500003.0
2006-07-18 23:28:00,1.56644,1.56652,1.56627,1.56637,325800002.0
2006-07-18 23:29:00,1.56635,1.56638,1.56623,1.5663,205900000.0
2006-07-18 23:30:00,1.5664,1.5664,1.56615,1.56615,237599998.0
2006-07-18 23:31:00,1.56625,1.5664,1.56623,1.5664,120699998.0
2006-07-18 23:32:00,1.5663,1.56635,1.56608,1.56628,239000000.0
2006-07-18 23:33:00,1.56622,1.56637,1.56622,1.56635,172700002.0
2006-07-18 23:34:00,1.5664,1.5664,1.56625,1.56625,231600000.0
2006-07-18 23:35:00,1.56625,1.56635,1.56625,1.56635,67999998.0
2006-07-18 23:36:00,1.56623,1.56642,1.56622,1.56642,189300002.0
2006-07-18 23:37:00,1.56635,1.56635,1.56625,1.56625,97500000.0
2006-07-18 23:38:00,1.56642,1.56642,1.56619,1.56632,212100002.0
2006-07-18 23:39:00,1.5664,1.5664,1.56627,1.56627,43900000.0
2006-07-18 23:40:00,1.56633,1.5664,1.56617,1.56635,212600003.0
2006-07-18 23:41:00,1.5664,1.5664,1.56618,1.56625,219399999.0
2006-07-18 23:42:00,1.56635,1.56642,1.56616,1.56616,249599999.0
2006-07-18 23:43:00,1.56634,1.56641,1.56631,1.56641,139200000.0
2006-07-18 23:44:00,1.56605,1.56628,1.56579,1.56583,375699997.0
2006-07-18 23:45:00,1.5659,1.56611,1.5659,1.56602,187599999.0
2006-07-18 23:46:00,1.56601,1.56621,1.566,1.56621,94199999.0
2006-07-18 23:47:00,1.5662,1.5662,1.5661,1.5661,49600000.0
2006-07-18 23:48:00,1.56635,1.56647,1.5663,1.5664,126500004.0
2006-07-18 23:49:00,1.56644,1.56644,1.56615,1.56615,161299998.0
2006-07-18 23:50:00,1.5662,1.56638,1.5662,1.56638,155300001.0
2006-07-18 23:51:00,1.56635,1.56638,1.56622,1.56622,273100001.0
2006-07-18 23:52:00,1.56632,1.56639,1.56612,1.56631,235300006.0
2006-07-18 23:53:00,1.56631,1.5664,1.56612,1.56623,155900000.0
2006-07-18 23:54:00,1.56635,1.5664,1.56606,1.56606,258900004.0
2006-07-18 23:55:00,1.56635,1.56635,1.56617,1.56617,31900001.0
2006-07-18 23:56:00,1.56632,1.56632,1.5662,1.5662,4200000.0
2006-07-18 23:57:00,1.56635,1.56642,1.56618,1.5663,252400002.0
2006-07-18 23:58:00,1.56617,1.56635,1.56617,1.56635,18900000.0
2006-07-18 23:59:00,1.56635,1.5664,1.56627,1.56633,38000000.0
2006-07-19 00:00:00,1.56635,1.5664,1.56635,1.5664,54000000.0
2006-07-19 00:01:00,1.56607,1.56621,1.56584,1.566,301399999.0
2006-07-19 00:02:00,1.56598,1.56608,1.56598,1.56608,129500002.0
2006-07-19 00:03:00,1.56593,1.56614,1.56593,1.56607,399799996.0
2006-07-19 00:04:00,1.56594,1.56625,1.56594,1.56625,102300000.0
2006-07-19 00:05:00,1.5662,1.56635,1.56616,1.56635,150700001.0
2006-07-19 00:06:00,1.56625,1.56625,1.5661,1.5661,102200001.0
2006-07-19 00:07:00,1.56613,1.56635,1.56607,1.56635,153499999.0
2006-07-19 00:08:00,1.56616,1.5663,1.56616,1.5663,39800000.0
2006-07-19 00:09:00,1.56635,1.56635,1.56612,1.56615,290800002.0
2006-07-19 00:10:00,1.5663,1.56635,1.5663,1.56635,55800000.0
2006-07-19 00:11:00,1.56633,1.56635,1.56617,1.5662,316700002.0
2006-07-19 00:12:00,1.56613,1.56633,1.56613,1.56633,63600002.0
2006-07-19 00:13:00,1.56627,1.56635,1.56612,1.56625,103800002.0
2006-07-19 00:14:00,1.56628,1.5663,1.56615,1.56619,76500001.0
2006-07-19 00:15:00,1.5663,1.5663,1.5662,1.5662,96000002.0
2006-07-19 00:16:00,1.5662,1.5663,1.5662,1.5663,78300002.0
2006-07-19 00:17:00,1.56627,1.56633,1.56601,1.56612,413400001.0
2006-07-19 00:18:00,1.56617,1.56628,1.56599,1.56621,211000002.0
2006-07-19 00:19:00,1.5662,1.56625,1.5662,1.56625,9700000.0
2006-07-19 00:20:00,1.56624,1.56635,1.5661,1.56626,353300000.0
2006-07-19 00:21:00,1.56615,1.5663,1.56604,1.5662,234999998.0
2006-07-19 00:22:00,1.5662,1.56625,1.56606,1.56613,75299999.0
2006-07-19 00:23:00,1.56625,1.56625,1.56609,1.56609,134199998.0
2006-07-19 00:24:00,1.56615,1.5663,1.56601,1.56617,334100003.0
2006-07-19 00:25:00,1.56612,1.5663,1.56606,1.5663,282600003.0
2006-07-19 00:26:00,1.5663,1.5663,1.56609,1.56609,153099999.0
2006-07-19 00:27:00,1.56625,1.56625,1.56615,1.56615,42500000.0
2006-07-19 00:28:00,1.5663,1.5663,1.56611,1.56622,221600003.0
2006-07-19 00:29:00,1.56623,1.56623,1.56612,1.56612,67500002.0
2006-07-19 00:30:00,1.56615,1.56625,1.56608,1.56612,200300001.0
2006-07-19 00:31:00,1.5662,1.56628,1.56609,1.56609,98500001.0
2006-07-19 00:32:00,1.56604,1.56617,1.56604,1.56617,82200001.0
2006-07-19 00:33:00,1.56611,1.56622,1.56603,1.56612,119200000.0
2006-07-19 00:34:00,1.5661,1.56617,1.56596,1.56601,289000002.0
2006-07-19 00:35:00,1.5661,1.5661,1.566,1.566,16000000.0
2006-07-19 00:36:00,1.5661,1.56615,1.5661,1.56615,134199998.0
2006-07-19 00:37:00,1.56615,1.56615,1.5661,1.5661,65599998.0
2006-07-19 00:38:00,1.56612,1.56612,1.56604,1.56604,100000000.0
2006-07-19 00:39:00,1.566,1.5661,1.566,1.5661,27200001.0
2006-07-19 00:40:00,1.56615,1.56615,1.566,1.566,159799996.0
2006-07-19 00:41:00,1.56608,1.56615,1.56602,1.5661,110199999.0
2006-07-19 00:42:00,1.566,1.56615,1.56595,1.56608,413699995.0
2006-07-19 00:43:00,1.56598,1.56615,1.56588,1.56615,275300001.0
2006-07-19 00:44:00,1.56608,1.56617,1.56591,1.566,127400000.0
2006-07-19 00:45:00,1.56593,1.56612,1.56589,1.56607,266800003.0
2006-07-19 00:46:00,1.56605,1.56615,1.56592,1.56598,278000006.0
2006-07-19 00:47:00,1.56609,1.56615,1.56605,1.56612,161200001.0
2006-07-19 00:48:00,1.56609,1.56617,1.56601,1.5661,243099999.0
2006-07-19 00:49:00,1.56605,1.56615,1.566,1.566,271900003.0
2006-07-19 00:50:00,1.56599,1.56615,1.56592,1.56615,276299999.0
2006-07-19 00:51:00,1.56598,1.56613,1.5658,1.56606,153800000.0
2006-07-19 00:52:00,1.56605,1.56613,1.56586,1.56613,255000001.0
2006-07-19 00:53:00,1.56594,1.56615,1.56591,1.56605,232400003.0
2006-07-19 00:54:00,1.56605,1.56615,1.56596,1.566,197900004.0
2006-07-19 00:55:00,1.5661,1.56617,1.56594,1.56601,484600004.0
2006-07-19 00:56:00,1.56605,1.5661,1.5659,1.56598,229299998.0
2006-07-19 00:57:00,1.56585,1.56617,1.56585,1.56608,397500001.0
2006-07-19 00:58:00,1.56607,1.56615,1.56585,1.56615,138399999.0
2006-07-19 00:59:00,1.56583,1.5661,1.56583,1.5661,79000001.0
2006-07-19 01:00:00,1.56595,1.56613,1.5659,1.56595,164700000.0
2006-07-19 01:01:00,1.56601,1.5661,1.56585,1.56601,321000001.0
2006-07-19 01:02:00,1.56589,1.56609,1.56589,1.56609,157400001.0
2006-07-19 01:03:00,1.5659,1.56612,1.56574,1.56596,194200000.0
2006-07-19 01:04:00,1.5662,1.56621,1.56601,1.56607,398600003.0
2006-07-19 01:05:00,1.56615,1.5662,1.56596,1.56612,337100003.0
2006-07-19 01:06:00,1.56617,1.5662,1.56595,1.56595,275800006.0
2006-07-19 01:07:00,1.56606,1.56623,1.56602,1.5662,219400000.0
2006-07-19 01:08:00,1.56604,1.56617,1.56601,1.56617,192699998.0
2006-07-19 01:09:00,1.56615,1.56619,1.56599,1.56616,242799995.0
2006-07-19 01:10:00,1.56615,1.56615,1.56599,1.566,183500000.0
2006-07-19 01:11:00,1.56604,1.56613,1.56603,1.56607,111799997.0
2006-07-19 01:12:00,1.56597,1.56614,1.56595,1.56609,199899998.0
2006-07-19 01:13:00,1.56615,1.56617,1.56588,1.56588,205600003.0
2006-07-19 01:14:00,1.56615,1.56622,1.56605,1.56614,394600000.0
2006-07-19 01:15:00,1.56615,1.56625,1.56608,1.5662,191299999.0
2006-07-19 01:16:00,1.56604,1.56619,1.56599,1.56605,333100001.0
2006-07-19 01:17:00,1.56598,1.56615,1.56562,1.56592,236900000.0
2006-07-19 01:18:00,1.56606,1.56622,1.56605,1.56615,334600003.0
2006-07-19 01:19:00,1.56611,1.5662,1.56596,1.56615,270200000.0
2006-07-19 01:20:00,1.5662,1.5662,1.56602,1.56609,186200003.0
2006-07-19 01:21:00,1.56609,1.56622,1.56609,1.56615,299300000.0
2006-07-19 01:22:00,1.56618,1.56623,1.56617,1.56622,24000000.0
2006-07-19 01:23:00,1.56615,1.56615,1.56605,1.56605,40700000.0
2006-07-19 01:24:00,1.56596,1.56612,1.56596,1.56612,61499999.0
2006-07-19 01:25:00,1.56585,1.56605,1.56585,1.56605,24800000.0
2006-07-19 01:26:00,1.5661,1.56621,1.56605,1.56614,186100001.0
2006-07-19 01:27:00,1.56594,1.56617,1.56594,1.56611,520799995.0
2006-07-19 01:28:00,1.5661,1.56621,1.56602,1.56612,137200002.0
2006-07-19 01:29:00,1.56612,1.56615,1.56593,1.56608,188900001.0
2006-07-19 01:30:00,1.56615,1.56615,1.56601,1.56601,87200000.0
2006-07-19 01:31:00,1.56617,1.56617,1.56598,1.56598,223999996.0
2006-07-19 01:32:00,1.5662,1.5662,1.56599,1.56613,375900001.0
2006-07-19 01:33:00,1.56611,1.56619,1.56591,1.56591,322400001.0
2006-07-19 01:34:00,1.56585,1.5662,1.56585,1.5662,324100007.0
2006-07-19 01:35:00,1.56612,1.56613,1.56597,1.56598,65500000.0
2006-07-19 01:36:00,1.56601,1.56622,1.56601,1.56622,145500001.0
2006-07-19 01:37:00,1.56621,1.56629,1.56609,1.56616,211599999.0
2006-07-19 01:38:00,1.56636,1.56637,1.56621,1.56631,452399995.0
2006-07-19 01:39:00,1.56625,1.5663,1.56605,1.56605,198100000.0
2006-07-19 01:40:00,1.56619,1.56619,1.56605,1.56613,58399999.0
2006-07-19 01:41:00,1.56607,1.56615,1.56597,1.5661,363599997.0
2006-07-19 01:42:00,1.56601,1.56618,1.56601,1.56612,242299999.0
2006-07-19 01:43:00,1.56608,1.56615,1.566,1.5661,181799998.0
2006-07-19 01:44:00,1.5661,1.56615,1.5661,1.56615,61599998.0
2006-07-19 01:45:00,1.5661,1.56623,1.56604,1.56606,363300003.0
2006-07-19 01:46:00,1.56603,1.56618,1.56596,1.56618,345699999.0
2006-07-19 01:47:00,1.56614,1.56618,1.56604,1.56605,146299999.0
2006-07-19 01:48:00,1.5662,1.56623,1.566,1.566,270999993.0
2006-07-19 01:49:00,1.56598,1.56612,1.5659,1.566,333200002.0
2006-07-19 01:50:00,1.56615,1.56615,1.56596,1.56596,49999999.0
2006-07-19 01:51:00,1.5661,1.5661,1.566,1.566,82200001.0
2006-07-19 01:52:00,1.5659,1.56605,1.5659,1.56605,65500000.0
2006-07-19 01:53:00,1.56613,1.56618,1.56597,1.56606,194900003.0
2006-07-19 01:54:00,1.56602,1.56617,1.566,1.56602,153299999.0
2006-07-19 01:55:00,1.56595,1.56608,1.56575,1.56582,301300001.0
2006-07-19 01:56:00,1.56608,1.56613,1.5659,1.56604,107600000.0
2006-07-19 01:57:00,1.56608,1.56612,1.566,1.56605,114399998.0
2006-07-19 01:58:00,1.56598,1.56607,1.56582,1.56599,342499998.0
2006-07-19 01:59:00,1.56586,1.56603,1.56584,1.56603,237800001.0
2006-07-19 02:00:00,1.566,1.56601,1.56572,1.56584,198700001.0
2006-07-19 02:01:00,1.56601,1.56622,1.56596,1.56604,233100000.0
2006-07-19 02:02:00,1.5661,1.56621,1.56593,1.56604,232400000.0
2006-07-19 02:03:00,1.56613,1.5662,1.56601,1.56612,324299995.0
2006-07-19 02:04:00,1.56618,1.5662,1.56597,1.56618,298600000.0
2006-07-19 02:05:00,1.56617,1.56645,1.56617,1.56639,135200002.0
2006-07-19 02:06:00,1.56647,1.56649,1.56624,1.56624,161799999.0
2006-07-19 02:07:00,1.56618,1.56639,1.5661,1.56634,390199995.0
2006-07-19 02:08:00,1.56638,1.56638,1.56603,1.56603,277000001.0
2006-07-19 02:09:00,1.56633,1.56646,1.56626,1.56633,261500006.0
2006-07-19 02:10:00,1.56631,1.56635,1.56618,1.56621,319600003.0
2006-07-19 02:11:00,1.56632,1.56636,1.56614,1.56615,309100004.0
2006-07-19 02:12:00,1.56625,1.5664,1.56625,1.5664,67300001.0
2006-07-19 02:13:00,1.56639,1.56639,1.56623,1.56625,236100000.0
2006-07-19 02:14:00,1.56621,1.5664,1.56618,1.56639,465400001.0
2006-07-19 02:15:00,1.56629,1.56639,1.56618,1.56635,381199999.0
2006-07-19 02:16:00,1.56628,1.56643,1.56623,1.56632,385899998.0
2006-07-19 02:17:00,1.56617,1.56634,1.56617,1.56634,59200000.0
2006-07-19 02:18:00,1.56615,1.56642,1.56615,1.56635,225200001.0
2006-07-19 02:19:00,1.56647,1.56666,1.56642,1.56645,263900001.0
2006-07-19 02:20:00,1.56643,1.56655,1.56635,1.56635,188500003.0
2006-07-19 02:21:00,1.56647,1.56656,1.56632,1.56641,423300000.0
2006-07-19 02:22:00,1.56645,1.56657,1.56636,1.5664,236699996.0
2006-07-19 02:23:00,1.56652,1.56652,1.56628,1.56634,233999997.0
2006-07-19 02:24:00,1.56652,1.56658,1.56632,1.56658,266700000.0
2006-07-19 02:25:00,1.56634,1.56653,1.56634,1.56643,279799998.0
2006-07-19 02:26:00,1.56634,1.56652,1.56628,1.56652,268099998.0
2006-07-19 02:27:00,1.56646,1.56655,1.5663,1.56645,257799997.0
2006-07-19 02:28:00,1.56632,1.56655,1.56632,1.56645,341200002.0
2006-07-19 02:29:00,1.5663,1.56658,1.56628,1.56658,232500001.0
2006-07-19 02:30:00,1.56645,1.56664,1.56629,1.5666,217399998.0
2006-07-19 02:31:00,1.56658,1.56658,1.56637,1.56658,241099997.0
2006-07-19 02:32:00,1.56644,1.56657,1.56633,1.56638,282299999.0
2006-07-19 02:33:00,1.5665,1.5665,1.5664,1.5664,114999998.0
2006-07-19 02:34:00,1.5665,1.5665,1.5664,1.5664,32000000.0
2006-07-19 02:35:00,1.56656,1.56662,1.56641,1.56657,378999999.0
2006-07-19 02:36:00,1.56648,1.56658,1.56627,1.56644,153500000.0
2006-07-19 02:37:00,1.56643,1.56661,1.5664,1.56657,303599999.0
2006-07-19 02:38:00,1.56641,1.56659,1.56636,1.56649,321200002.0
2006-07-19 02:39:00,1.56642,1.56653,1.56642,1.56648,27200000.0
2006-07-19 02:40:00,1.56649,1.56657,1.56626,1.56632,159699999.0
2006-07-19 02:41:00,1.5663,1.5665,1.56626,1.56626,328600001.0
2006-07-19 02:42:00,1.56634,1.5665,1.56629,1.56639,352799999.0
2006-07-19 02:43:00,1.56645,1.56655,1.56634,1.5665,353199998.0
2006-07-19 02:44:00,1.5664,1.56652,1.56635,1.56645,374499999.0
2006-07-19 02:45:00,1.56645,1.5665,1.56637,1.56643,119799999.0
2006-07-19 02:46:00,1.56626,1.56641,1.56619,1.56634,47800000.0
2006-07-19 02:47:00,1.5662,1.56645,1.5662,1.56645,279000001.0
2006-07-19 02:48:00,1.5662,1.5663,1.56599,1.56599,173700001.0
2006-07-19 02:49:00,1.56591,1.56603,1.56591,1.56603,106199997.0
2006-07-19 02:50:00,1.56605,1.56622,1.5659,1.56619,331799998.0
2006-07-19 02:51:00,1.56618,1.56618,1.566,1.56605,359100000.0
2006-07-19 02:52:00,1.56602,1.5662,1.56591,1.56602,219300002.0
2006-07-19 02:53:00,1.56615,1.56623,1.56599,1.56616,266800005.0
2006-07-19 02:54:00,1.56607,1.5662,1.56607,1.5662,81399998.0
2006-07-19 02:55:00,1.5661,1.56625,1.5661,1.56625,96600000.0
2006-07-19 02:56:00,1.56628,1.56628,1.56606,1.5662,309400005.0
2006-07-19 02:57:00,1.56631,1.56632,1.56604,1.56608,303500003.0
2006-07-19 02:58:00,1.56617,1.56617,1.56598,1.56615,305300005.0
2006-07-19 02:59:00,1.56602,1.56614,1.56593,1.56602,114200002.0
2006-07-19 03:00:00,1.56596,1.5663,1.56596,1.56603,430899998.0
2006-07-19 03:01:00,1.56589,1.56611,1.56589,1.56601,393400002.0
2006-07-19 03:02:00,1.56584,1.56609,1.56573,1.56593,191599997.0
2006-07-19 03:03:00,1.56602,1.5661,1.56588,1.566,40399999.0
2006-07-19 03:04:00,1.56588,1.56601,1.56582,1.56594,56700002.0
2006-07-19 03:05:00,1.56602,1.56605,1.5659,1.56593,275999998.0
2006-07-19 03:06:00,1.56605,1.5661,1.56605,1.5661,63300000.0
2006-07-19 03:07:00,1.56579,1.56595,1.56579,1.56593,132600001.0
2006-07-19 03:08:00,1.56596,1.56603,1.56585,1.56592,218700000.0
2006-07-19 03:09:00,1.56593,1.56605,1.56585,1.56585,245299996.0
2006-07-19 03:10:00,1.56592,1.56607,1.56579,1.56593,290100001.0
2006-07-19 03:11:00,1.56602,1.56612,1.56592,1.56594,351700002.0
2006-07-19 03:12:00,1.56593,1.56612,1.5658,1.56612,345900000.0
2006-07-19 03:13:00,1.56582,1.56609,1.56582,1.56596,258699999.0
2006-07-19 03:14:00,1.5659,1.56606,1.56576,1.56598,210600000.0
2006-07-19 03:15:00,1.56598,1.5661,1.56588,1.56608,406900005.0
2006-07-19 03:16:00,1.56603,1.56612,1.56577,1.56577,209300001.0
2006-07-19 03:17:00,1.5661,1.56624,1.56603,1.56621,228700001.0
2006-07-19 03:18:00,1.56597,1.56612,1.56587,1.566,260499999.0
2006-07-19 03:19:00,1.56609,1.56616,1.566,1.56612,140499999.0
2006-07-19 03:20:00,1.56624,1.56624,1.56607,1.56608,324200002.0
2006-07-19 03:21:00,1.56607,1.56616,1.56596,1.56616,174199999.0
2006-07-19 03:22:00,1.56618,1.56622,1.56601,1.56601,217100000.0
2006-07-19 03:23:00,1.56607,1.56636,1.56607,1.56631,375999998.0
2006-07-19 03:24:00,1.56636,1.56643,1.56625,1.56634,286599999.0
2006-07-19 03:25:00,1.56635,1.56642,1.56614,1.56614,316900001.0
2006-07-19 03:26:00,1.56635,1.56648,1.56625,1.56625,272899998.0
2006-07-19 03:27:00,1.56638,1.56644,1.56622,1.5663,390299999.0
2006-07-19 03:28:00,1.56638,1.56651,1.56638,1.56639,80900000.0
2006-07-19 03:29:00,1.56622,1.56638,1.56602,1.56622,326399999.0
2006-07-19 03:30:00,1.56611,1.56628,1.56611,1.56624,175100000.0
2006-07-19 03:31:00,1.56622,1.56623,1.56612,1.56613,124500000.0
2006-07-19 03:32:00,1.566,1.56633,1.566,1.56633,177399998.0
2006-07-19 03:33:00,1.56624,1.56633,1.56605,1.56629,261700000.0
2006-07-19 03:34:00,1.56623,1.56633,1.56603,1.56625,472100004.0
2006-07-19 03:35:00,1.56621,1.56623,1.56612,1.56623,85600000.0
2006-07-19 03:36:00,1.56628,1.56628,1.56606,1.56624,249000002.0
2006-07-19 03:37:00,1.56615,1.56627,1.56602,1.56609,298199996.0
2006-07-19 03:38:00,1.56618,1.56624,1.56612,1.56621,72700000.0
2006-07-19 03:39:00,1.56613,1.56627,1.566,1.56627,232100003.0
2006-07-19 03:40:00,1.56631,1.56633,1.56608,1.56608,196600001.0
2006-07-19 03:41:00,1.566,1.56625,1.566,1.56625,141400000.0
2006-07-19 03:42:00,1.56625,1.56628,1.5661,1.56612,284099998.0
2006-07-19 03:43:00,1.56614,1.56636,1.56614,1.5663,308999995.0
2006-07-19 03:44:00,1.56633,1.5664,1.56621,1.56633,67300000.0
2006-07-19 03:45:00,1.5664,1.5664,1.56617,1.56624,374499999.0
2006-07-19 03:46:00,1.56623,1.5664,1.56618,1.5664,225600000.0
2006-07-19 03:47:00,1.56628,1.56629,1.56614,1.56624,124199999.0
2006-07-19 03:48:00,1.5663,1.5663,1.56607,1.56607,202800005.0
2006-07-19 03:49:00,1.56607,1.56625,1.56607,1.56625,68700000.0
2006-07-19 03:50:00,1.56615,1.5663,1.56615,1.5663,175000004.0
2006-07-19 03:51:00,1.5663,1.56632,1.56613,1.56625,258000000.0
2006-07-19 03:52:00,1.56617,1.56627,1.56609,1.56623,89400000.0
2006-07-19 03:53:00,1.56636,1.56644,1.56629,1.56636,51900000.0
2006-07-19 03:54:00,1.5665,1.5665,1.56645,1.56645,41500000.0
2006-07-19 03:55:00,1.56633,1.56653,1.56633,1.56643,260300000.0
2006-07-19 03:56:00,1.5664,1.5665,1.56625,1.56644,206299998.0
2006-07-19 03:57:00,1.56632,1.56652,1.56629,1.56629,219499997.0
2006-07-19 03:58:00,1.56649,1.56655,1.56627,1.56627,262300002.0
2006-07-19 03:59:00,1.5664,1.56648,1.56626,1.56636,315599996.0
2006-07-19 04:00:00,1.56643,1.56651,1.56637,1.56644,36800000.0
2006-07-19 04:01:00,1.56629,1.56643,1.5662,1.56632,392400002.0
2006-07-19 04:02:00,1.56623,1.56635,1.56616,1.56631,293399999.0
2006-07-19 04:03:00,1.5662,1.56632,1.56605,1.56605,220700001.0
2006-07-19 04:04:00,1.56632,1.56633,1.56627,1.56628,120500002.0
2006-07-19 04:05:00,1.5662,1.56637,1.56618,1.56637,371499999.0
2006-07-19 04:06:00,1.5663,1.56635,1.56615,1.56627,301300001.0
2006-07-19 04:07:00,1.56617,1.56635,1.56601,1.56635,335600000.0
2006-07-19 04:08:00,1.56614,1.56632,1.56604,1.56632,158099996.0
2006-07-19 04:09:00,1.56617,1.5664,1.566,1.56625,196199999.0
2006-07-19 04:10:00,1.56625,1.5664,1.56625,1.5664,191699999.0
2006-07-19 04:11:00,1.56626,1.56646,1.56619,1.56634,267799998.0
2006-07-19 04:12:00,1.5664,1.56647,1.56627,1.56642,351400000.0
2006-07-19 04:13:00,1.56615,1.5663,1.56615,1.5663,17400000.0
2006-07-19 04:14:00,1.56634,1.5665,1.5662,1.56635,267000000.0
2006-07-19 04:15:00,1.5665,1.56655,1.5665,1.56655,124699999.0
2006-07-19 04:16:00,1.56647,1.56663,1.56631,1.56655,156499998.0
2006-07-19 04:17:00,1.56641,1.5666,1.56639,1.5666,269600005.0
2006-07-19 04:18:00,1.56653,1.56657,1.56645,1.5665,41600000.0
2006-07-19 04:19:00,1.56647,1.56654,1.56632,1.56633,196599999.0
2006-07-19 04:20:00,1.5664,1.56652,1.56624,1.5664,101400002.0
2006-07-19 04:21:00,1.56655,1.56665,1.56646,1.56657,329799994.0
2006-07-19 04:22:00,1.56642,1.56657,1.56627,1.56646,323499999.0
2006-07-19 04:23:00,1.56633,1.56662,1.56633,1.56654,345699999.0
2006-07-19 04:24:00,1.56646,1.56664,1.56643,1.56659,264300001.0
2006-07-19 04:25:00,1.56663,1.56663,1.56633,1.56638,356699997.0
2006-07-19 04:26:00,1.56662,1.56663,1.5665,1.56657,319700002.0
2006-07-19 04:27:00,1.56657,1.56663,1.56657,1.56663,63900000.0
2006-07-19 04:28:00,1.56645,1.56662,1.56645,1.56662,32800000.0
2006-07-19 04:29:00,1.56649,1.5666,1.56639,1.56654,287500002.0
2006-07-19 04:30:00,1.56657,1.56666,1.5665,1.56665,268100000.0
2006-07-19 04:31:00,1.5666,1.56669,1.56655,1.56657,180599999.0
2006-07-19 04:32:00,1.5665,1.5667,1.56645,1.56645,277100003.0
2006-07-19 04:33:00,1.56663,1.5667,1.56656,1.56665,107700000.0
2006-07-19 04:34:00,1.5666,1.5666,1.5665,1.5665,68700001.0
2006-07-19 04:35:00,1.5666,1.56665,1.56646,1.56653,218600002.0
2006-07-19 04:36:00,1.56659,1.56664,1.56642,1.56656,195900002.0
2006-07-19 04:37:00,1.56667,1.56667,1.56644,1.56644,494300004.0
2006-07-19 04:38:00,1.56647,1.56663,1.56646,1.56663,313100000.0
2006-07-19 04:39:00,1.56642,1.56665,1.56637,1.56655,322200002.0
2006-07-19 04:40:00,1.56662,1.56662,1.56644,1.56644,107299999.0
2006-07-19 04:41:00,1.56663,1.56663,1.56638,1.56652,311600003.0
2006-07-19 04:42:00,1.56663,1.56672,1.56652,1.56652,384299999.0
2006-07-19 04:43:00,1.56648,1.56668,1.56645,1.56647,236699997.0
2006-07-19 04:44:00,1.5666,1.56665,1.5666,1.56665,32000000.0
2006-07-19 04:45:00,1.56641,1.56667,1.56636,1.56652,390599999.0
2006-07-19 04:46:00,1.5665,1.56667,1.56646,1.5666,293000001.0
2006-07-19 04:47:00,1.5666,1.56665,1.56642,1.56654,312500000.0
2006-07-19 04:48:00,1.56655,1.56663,1.56641,1.56656,171199999.0
2006-07-19 04:49:00,1.56668,1.56668,1.56642,1.5665,418699998.0
2006-07-19 04:50:00,1.56657,1.5666,1.56634,1.56648,192499997.0
2006-07-19 04:51:00,1.5666,1.5666,1.5665,1.5665,125399999.0
2006-07-19 04:52:00,1.56654,1.5667,1.56651,1.56658,349700001.0
2006-07-19 04:53:00,1.56652,1.56671,1.56639,1.56662,53499999.0
2006-07-19 04:54:00,1.56659,1.56676,1.56646,1.56674,337800000.0
2006-07-19 04:55:00,1.56665,1.56674,1.56644,1.56668,308600000.0
2006-07-19 04:56:00,1.56665,1.56665,1.56655,1.56655,6700000.0
2006-07-19 04:57:00,1.56664,1.56672,1.5665,1.56665,264300000.0
2006-07-19 04:58:00,1.56659,1.56669,1.56646,1.56667,410999998.0
2006-07-19 04:59:00,1.56679,1.56679,1.56653,1.5666,371700010.0
2006-07-19 05:00:00,1.56658,1.56671,1.56655,1.56669,224700002.0
2006-07-19 05:01:00,1.5666,1.56672,1.5666,1.5666,209300005.0
2006-07-19 05:02:00,1.56649,1.56675,1.56649,1.5667,301100000.0
2006-07-19 05:03:00,1.56678,1.5668,1.56661,1.56665,281000001.0
2006-07-19 05:04:00,1.56687,1.56691,1.56671,1.56671,197300004.0
2006-07-19 05:05:00,1.56681,1.56681,1.56659,1.56673,177900001.0
2006-07-19 05:06:00,1.56673,1.56682,1.56662,1.56669,171100000.0
2006-07-19 05:07:00,1.56665,1.56671,1.56655,1.5667,373099998.0
2006-07-19 05:08:00,1.56668,1.56671,1.56648,1.56658,370800001.0
2006-07-19 05:09:00,1.56667,1.5669,1.56667,1.5669,114200003.0
2006-07-19 05:10:00,1.5668,1.5668,1.56665,1.56665,55900000.0
2006-07-19 05:11:00,1.56669,1.5669,1.56667,1.56678,191900001.0
2006-07-19 05:12:00,1.56686,1.56687,1.56672,1.56678,400600006.0
2006-07-19 05:13:00,1.56683,1.56692,1.56677,1.56677,222900005.0
2006-07-19 05:14:00,1.56685,1.56692,1.56676,1.56676,209400005.0
2006-07-19 05:15:00,1.56681,1.56692,1.56676,1.56676,129000000.0
2006-07-19 05:16:00,1.56668,1.56682,1.56664,1.5667,92000000.0
2006-07-19 05:17:00,1.56678,1.56685,1.56672,1.5668,76599999.0
2006-07-19 05:18:00,1.56676,1.56685,1.56664,1.56664,220000000.0
2006-07-19 05:19:00,1.56656,1.56673,1.56656,1.56673,41500000.0
2006-07-19 05:20:00,1.56668,1.56682,1.56668,1.56682,130299996.0
2006-07-19 05:21:00,1.5667,1.56683,1.56653,1.56671,311500001.0
2006-07-19 05:22:00,1.56674,1.56687,1.56668,1.5668,240899998.0
2006-07-19 05:23:00,1.56681,1.56691,1.56671,1.56675,341099997.0
2006-07-19 05:24:00,1.56652,1.56685,1.56652,1.56683,281399996.0
2006-07-19 05:25:00,1.56667,1.56685,1.56661,1.5668,425799995.0
2006-07-19 05:26:00,1.56681,1.56684,1.56667,1.56679,322699996.0
2006-07-19 05:27:00,1.56672,1.56688,1.56657,1.5667,227200001.0
2006-07-19 05:28:00,1.56695,1.56695,1.5669,1.5669,33000000.0
2006-07-19 05:29:00,1.56688,1.56695,1.56682,1.5669,117400002.0
2006-07-19 05:30:00,1.5669,1.5669,1.5668,1.5668,8000000.0
2006-07-19 05:31:00,1.5668,1.56697,1.5668,1.5669,216299998.0
2006-07-19 05:32:00,1.56678,1.56691,1.56675,1.56685,248499999.0
2006-07-19 05:33:00,1.56678,1.56692,1.56664,1.56683,248999998.0
2006-07-19 05:34:00,1.56674,1.5669,1.56668,1.5669,159099997.0
2006-07-19 05:35:00,1.56685,1.56685,1.56675,1.56675,50300000.0
2006-07-19 05:36:00,1.5668,1.56692,1.56666,1.56684,227500000.0
2006-07-19 05:37:00,1.56682,1.5669,1.56663,1.5668,373600003.0
2006-07-19 05:38:00,1.56683,1.56687,1.56664,1.56667,214499996.0
2006-07-19 05:39:00,1.56673,1.56684,1.5666,1.56675,282900000.0
2006-07-19 05:40:00,1.56666,1.56676,1.56645,1.56658,116700000.0
2006-07-19 05:41:00,1.56664,1.56679,1.56664,1.56679,118899997.0
2006-07-19 05:42:00,1.56678,1.56678,1.5666,1.5666,42800000.0
2006-07-19 05:43:00,1.5667,1.56683,1.56657,1.56674,284400004.0
2006-07-19 05:44:00,1.56672,1.5668,1.56658,1.5667,57200000.0
2006-07-19 05:45:00,1.56663,1.56679,1.56662,1.5667,129300001.0
2006-07-19 05:46:00,1.56677,1.56677,1.5666,1.5666,89800000.0
2006-07-19 05:47:00,1.56671,1.56678,1.56652,1.5667,396399999.0
2006-07-19 05:48:00,1.56666,1.56686,1.56661,1.56673,320100000.0
2006-07-19 05:49:00,1.56665,1.56683,1.56651,1.56651,403900003.0
2006-07-19 05:50:00,1.5668,1.5668,1.56659,1.56664,291399998.0
2006-07-19 05:51:00,1.56671,1.56671,1.5665,1.5665,272400004.0
2006-07-19 05:52:00,1.56653,1.56662,1.56639,1.56647,293599999.0
2006-07-19 05:53:00,1.56657,1.56665,1.56646,1.56649,446199998.0
2006-07-19 05:54:00,1.56658,1.56678,1.56653,1.56667,389299994.0
2006-07-19 05:55:00,1.56649,1.56669,1.56646,1.5665,434100006.0
2006-07-19 05:56:00,1.5666,1.56667,1.56652,1.56667,180200002.0
2006-07-19 05:57:00,1.56654,1.56667,1.56651,1.56667,198399999.0
2006-07-19 05:58:00,1.5665,1.5666,1.56638,1.56652,454600002.0
2006-07-19 05:59:00,1.56663,1.56671,1.56649,1.56657,277600001.0
2006-07-19 06:00:00,1.56654,1.56672,1.56645,1.56672,152599999.0
2006-07-19 06:01:00,1.56675,1.56678,1.56653,1.56656,277000005.0
2006-07-19 06:02:00,1.56669,1.5667,1.56657,1.5666,202600000.0
2006-07-19 06:03:00,1.56674,1.56682,1.56666,1.56676,198399997.0
2006-07-19 06:04:00,1.56658,1.56691,1.56658,1.56685,304600002.0
2006-07-19 06:05:00,1.56678,1.56697,1.56678,1.56687,248500003.0
2006-07-19 06:06:00,1.56683,1.5669,1.5667,1.56685,378900000.0
2006-07-19 06:07:00,1.56676,1.5669,1.56657,1.56675,167700000.0
2006-07-19 06:08:00,1.56685,1.5669,1.56663,1.56663,371100003.0
2006-07-19 06:09:00,1.5669,1.56693,1.56672,1.56683,417599995.0
2006-07-19 06:10:00,1.56673,1.56685,1.56658,1.56678,374500003.0
2006-07-19 06:11:00,1.5669,1.5669,1.5666,1.5667,302699998.0
2006-07-19 06:12:00,1.56665,1.5669,1.56665,1.5669,242299998.0
2006-07-19 06:13:00,1.56685,1.56688,1.56675,1.5668,155000000.0
2006-07-19 06:14:00,1.56682,1.5669,1.56666,1.5667,117500002.0
2006-07-19 06:15:00,1.56681,1.5669,1.56681,1.5669,176700001.0
2006-07-19 06:16:00,1.56689,1.5669,1.56672,1.56682,226000002.0
2006-07-19 06:17:00,1.5669,1.56695,1.5668,1.56688,186200002.0
2006-07-19 06:18:00,1.56685,1.56692,1.5667,1.56677,253300002.0
2006-07-19 06:19:00,1.56676,1.56682,1.56657,1.56657,314100000.0
2006-07-19 06:20:00,1.56676,1.5669,1.56665,1.56685,241999995.0
2006-07-19 06:21:00,1.56671,1.56687,1.56668,1.56679,150200001.0
2006-07-19 06:22:00,1.56683,1.56683,1.56659,1.56659,135700001.0
2006-07-19 06:23:00,1.56677,1.5669,1.56656,1.5668,521700000.0
2006-07-19 06:24:00,1.5668,1.56685,1.5666,1.56677,184299999.0
2006-07-19 06:25:00,1.5668,1.56685,1.56666,1.56666,303599998.0
2006-07-19 06:26:00,1.56687,1.56687,1.56653,1.56662,332099998.0
2006-07-19 06:27:00,1.56687,1.56694,1.56672,1.56681,204000000.0
2006-07-19 06:28:00,1.56687,1.56692,1.56675,1.56688,222799999.0
2006-07-19 06:29:00,1.56695,1.56695,1.56679,1.56691,165300000.0
2006-07-19 06:30:00,1.56674,1.56687,1.56672,1.56687,166899998.0
2006-07-19 06:31:00,1.5667,1.56692,1.5667,1.56685,356300000.0
2006-07-19 06:32:00,1.56676,1.5669,1.56676,1.56685,314099997.0
2006-07-19 06:33:00,1.56684,1.56692,1.56672,1.56683,209400000.0
2006-07-19 06:34:00,1.56692,1.56692,1.56671,1.56683,185000000.0
2006-07-19 06:35:00,1.56669,1.56687,1.56661,1.56668,273899996.0
2006-07-19 06:36:00,1.5666,1.56675,1.56648,1.56668,210700000.0
2006-07-19 06:37:00,1.5667,1.56674,1.56641,1.56667,488700008.0
2006-07-19 06:38:00,1.56654,1.56668,1.56654,1.5666,277200000.0
2006-07-19 06:39:00,1.56658,1.56677,1.56653,1.56665,482699999.0
2006-07-19 06:40:00,1.5666,1.56685,1.5666,1.56675,510200007.0
2006-07-19 06:41:00,1.56674,1.56682,1.56661,1.56673,62400000.0
2006-07-19 06:42:00,1.5667,1.56685,1.56668,1.56681,326600001.0
2006-07-19 06:43:00,1.56669,1.56677,1.56653,1.56673,150799999.0
2006-07-19 06:44:00,1.56681,1.56685,1.56662,1.56685,239300004.0
2006-07-19 06:45:00,1.5668,1.5668,1.56652,1.56652,150500000.0
2006-07-19 06:46:00,1.56672,1.56681,1.56655,1.56655,413399998.0
2006-07-19 06:47:00,1.5666,1.5667,1.5666,1.5667,10400000.0
2006-07-19 06:48:00,1.5667,1.56675,1.56663,1.56668,214999997.0
2006-07-19 06:49:00,1.56658,1.56673,1.56648,1.56661,207900000.0
2006-07-19 06:50:00,1.56651,1.56676,1.56651,1.5667,342300003.0
2006-07-19 06:51:00,1.56665,1.56665,1.56655,1.56655,74200002.0
2006-07-19 06:52:00,1.56669,1.56669,1.56647,1.56657,191799998.0
2006-07-19 06:53:00,1.56646,1.56655,1.56639,1.56644,215900003.0
2006-07-19 06:54:00,1.56637,1.56663,1.56637,1.56655,332200000.0
2006-07-19 06:55:00,1.5666,1.5666,1.56641,1.5665,218500000.0
2006-07-19 06:56:00,1.56636,1.56655,1.56636,1.56653,78200000.0
2006-07-19 06:57:00,1.5665,1.56663,1.56644,1.56655,278800004.0
2006-07-19 06:58:00,1.56661,1.56668,1.56651,1.56652,214300000.0
2006-07-19 06:59:00,1.56651,1.56666,1.56651,1.56658,331300000.0
2006-07-19 07:00:00,1.56641,1.56661,1.56637,1.56661,467400004.0
2006-07-19 07:01:00,1.56651,1.56665,1.56648,1.56662,337800005.0
2006-07-19 07:02:00,1.56657,1.56658,1.56647,1.56648,13400000.0
2006-07-19 07:03:00,1.5665,1.5666,1.5665,1.5666,277100004.0
2006-07-19 07:04:00,1.5665,1.56665,1.5663,1.56656,403199998.0
2006-07-19 07:05:00,1.56657,1.56665,1.56647,1.56658,353900001.0
2006-07-19 07:06:00,1.56655,1.56655,1.5664,1.5664,24799999.0
2006-07-19 07:07:00,1.5666,1.5666,1.5665,1.5665,22299999.0
2006-07-19 07:08:00,1.5664,1.56655,1.5664,1.56655,29600000.0
2006-07-19 07:09:00,1.5666,1.56668,1.5664,1.5664,477200001.0
2006-07-19 07:10:00,1.56637,1.5666,1.56637,1.5666,54300002.0
2006-07-19 07:11:00,1.56648,1.56675,1.56648,1.5667,147800000.0
2006-07-19 07:12:00,1.5667,1.56675,1.56653,1.5666,197100003.0
2006-07-19 07:13:00,1.56665,1.56675,1.56651,1.56658,167700001.0
2006-07-19 07:14:00,1.56656,1.5667,1.56648,1.56659,356899998.0
2006-07-19 07:15:00,1.56665,1.5667,1.56646,1.5667,428300001.0
2006-07-19 07:16:00,1.5666,1.56668,1.56646,1.56654,311500001.0
2006-07-19 07:17:00,1.56665,1.56665,1.56655,1.56655,141899999.0
2006-07-19 07:18:00,1.56659,1.5667,1.5665,1.56655,224900000.0
2006-07-19 07:19:00,1.56645,1.56662,1.56641,1.56653,185500002.0
2006-07-19 07:20:00,1.56652,1.56663,1.56641,1.56645,202900000.0
2006-07-19 07:21:00,1.56647,1.56665,1.56642,1.56644,327000000.0
2006-07-19 07:22:00,1.5665,1.56663,1.56634,1.56657,358000002.0
2006-07-19 07:23:00,1.56652,1.56655,1.5664,1.56644,89500002.0
2006-07-19 07:24:00,1.56652,1.5666,1.5664,1.56652,377500003.0
2006-07-19 07:25:00,1.56639,1.56655,1.56639,1.56655,302799998.0
2006-07-19 07:26:00,1.5666,1.5666,1.56629,1.56643,279800004.0
2006-07-19 07:27:00,1.56643,1.56655,1.56635,1.56655,289699995.0
2006-07-19 07:28:00,1.56663,1.56663,1.5664,1.5664,147100002.0
2006-07-19 07:29:00,1.56655,1.56659,1.56645,1.56659,168500000.0
2006-07-19 07:30:00,1.56655,1.5666,1.56646,1.56654,162199997.0
2006-07-19 07:31:00,1.56651,1.56658,1.56651,1.56658,8500000.0
2006-07-19 07:32:00,1.5665,1.56657,1.5663,1.56643,354900006.0
2006-07-19 07:33:00,1.56639,1.56658,1.56634,1.56649,207400000.0
2006-07-19 07:34:00,1.56654,1.56656,1.56638,1.56641,334799998.0
2006-07-19 07:35:00,1.56648,1.56658,1.56637,1.56651,200100000.0
2006-07-19 07:36:00,1.56647,1.5666,1.56647,1.5666,176600003.0
2006-07-19 07:37:00,1.5666,1.5666,1.56655,1.56655,72599998.0
2006-07-19 07:38:00,1.56645,1.56655,1.56645,1.56655,67900000.0
2006-07-19 07:39:00,1.5666,1.5666,1.56647,1.56647,75200002.0
2006-07-19 07:40:00,1.56652,1.5666,1.56639,1.56652,258400001.0
2006-07-19 07:41:00,1.56655,1.5666,1.56626,1.56651,408600008.0
2006-07-19 07:42:00,1.56645,1.56666,1.56643,1.56666,319700002.0
2006-07-19 07:43:00,1.56655,1.56662,1.56643,1.56652,281900003.0
2006-07-19 07:44:00,1.5664,1.56655,1.5664,1.56645,186200005.0
2006-07-19 07:45:00,1.56655,1.56655,1.56639,1.5664,364300005.0
2006-07-19 07:46:00,1.56655,1.56655,1.56642,1.56642,20900000.0
2006-07-19 07:47:00,1.5665,1.56655,1.5664,1.56642,284399997.0
2006-07-19 07:48:00,1.56652,1.56655,1.56638,1.5664,339600002.0
2006-07-19 07:49:00,1.5665,1.56655,1.56641,1.56642,238900001.0
2006-07-19 07:50:00,1.56642,1.56653,1.56642,1.56653,88499999.0
2006-07-19 07:51:00,1.56653,1.56663,1.56637,1.5665,364799992.0
2006-07-19 07:52:00,1.56639,1.56651,1.56635,1.56645,172400004.0
2006-07-19 07:53:00,1.56643,1.56643,1.56631,1.56631,47200000.0
2006-07-19 07:54:00,1.56617,1.56652,1.56617,1.56652,218599998.0
2006-07-19 07:55:00,1.56642,1.56653,1.56632,1.56632,347500005.0
2006-07-19 07:56:00,1.56645,1.56657,1.56635,1.56647,207900001.0
2006-07-19 07:57:00,1.56654,1.56663,1.56639,1.56649,132399998.0
2006-07-19 07:58:00,1.56657,1.56657,1.56644,1.56644,13600000.0
2006-07-19 07:59:00,1.56661,1.56671,1.56655,1.56665,311900000.0
2006-07-19 08:00:00,1.56645,1.5666,1.56643,1.56652,278400001.0
2006-07-19 08:01:00,1.56647,1.56661,1.56638,1.5666,466300005.0
2006-07-19 08:02:00,1.56662,1.56662,1.56631,1.56642,386499997.0
2006-07-19 08:03:00,1.56661,1.56661,1.56621,1.56634,393100001.0
2006-07-19 08:04:00,1.56638,1.56659,1.56636,1.56659,242700000.0
2006-07-19 08:05:00,1.56657,1.56657,1.56635,1.56646,246700001.0
2006-07-19 08:06:00,1.56648,1.56648,1.56609,1.56609,258100003.0
2006-07-19 08:07:00,1.56645,1.56657,1.56623,1.56649,418900003.0
2006-07-19 08:08:00,1.56649,1.56649,1.56636,1.56638,65400000.0
2006-07-19 08:09:00,1.56636,1.56636,1.56619,1.56625,226699999.0
2006-07-19 08:10:00,1.56622,1.56644,1.56602,1.5663,184100000.0
2006-07-19 08:11:00,1.56638,1.56646,1.56625,1.5664,225100001.0
2006-07-19 08:12:00,1.5662,1.56635,1.5662,1.56635,28600000.0
2006-07-19 08:13:00,1.56626,1.56645,1.56626,1.56643,312599996.0
2006-07-19 08:14:00,1.5664,1.56645,1.56617,1.56617,268200000.0
2006-07-19 08:15:00,1.56635,1.56646,1.56627,1.56645,231899998.0
2006-07-19 08:16:00,1.56604,1.56638,1.56604,1.56638,269700002.0
2006-07-19 08:17:00,1.56621,1.56621,1.56589,1.56591,353499999.0
2006-07-19 08:18:00,1.56605,1.56619,1.56595,1.56595,119100004.0
2006-07-19 08:19:00,1.56581,1.56601,1.56574,1.56585,383799997.0
2006-07-19 08:20:00,1.56584,1.56596,1.56574,1.56592,338600005.0
2006-07-19 08:21:00,1.56562,1.56593,1.56562,1.56593,123000002.0
2006-07-19 08:22:00,1.56559,1.56576,1.56557,1.56569,334400000.0
2006-07-19 08:23:00,1.56581,1.56595,1.56568,1.56595,216000001.0
2006-07-19 08:24:00,1.56589,1.56609,1.5658,1.5658,492299996.0
2006-07-19 08:25:00,1.56593,1.5662,1.56593,1.56605,332400003.0
2006-07-19 08:26:00,1.56604,1.56613,1.56589,1.56605,247799996.0
2006-07-19 08:27:00,1.56574,1.5661,1.56574,1.5661,171699999.0
2006-07-19 08:28:00,1.56598,1.56613,1.5659,1.56602,230200001.0
2006-07-19 08:29:00,1.566,1.56613,1.56591,1.56602,228500004.0
2006-07-19 08:30:00,1.56607,1.56615,1.5659,1.56593,261800001.0
2006-07-19 08:31:00,1.56587,1.56593,1.56569,1.56577,312800001.0
2006-07-19 08:32:00,1.56589,1.56593,1.56579,1.56582,249400004.0
2006-07-19 08:33:00,1.566,1.56615,1.56585,1.56596,330000001.0
2006-07-19 08:34:00,1.56592,1.56603,1.56588,1.56598,244300001.0
2006-07-19 08:35:00,1.56592,1.56609,1.56589,1.56591,166199999.0
2006-07-19 08:36:00,1.56597,1.56607,1.56588,1.56591,297400004.0
2006-07-19 08:37:00,1.56605,1.56613,1.56587,1.56602,432600005.0
2006-07-19 08:38:00,1.56598,1.56601,1.56573,1.56588,434300009.0
2006-07-19 08:39:00,1.56594,1.56654,1.56594,1.56654,109200000.0
2006-07-19 08:40:00,1.56645,1.56657,1.56624,1.56642,409600005.0
2006-07-19 08:41:00,1.56648,1.5665,1.5663,1.56633,180299999.0
2006-07-19 08:42:00,1.56637,1.56646,1.56627,1.5663,316599998.0
2006-07-19 08:43:00,1.56625,1.56638,1.56617,1.56631,209299996.0
2006-07-19 08:44:00,1.56639,1.56662,1.56639,1.56662,94300000.0
2006-07-19 08:45:00,1.56661,1.56661,1.56598,1.56625,202299999.0
2006-07-19 08:46:00,1.56624,1.56629,1.56605,1.56615,384000005.0
2006-07-19 08:47:00,1.56612,1.56629,1.56609,1.56615,305599997.0
2006-07-19 08:48:00,1.56625,1.5663,1.56597,1.56621,281400003.0
2006-07-19 08:49:00,1.56604,1.56631,1.56603,1.5662,518300005.0
2006-07-19 08:50:00,1.56616,1.56628,1.56604,1.56604,401399998.0
2006-07-19 08:51:00,1.56599,1.56623,1.56597,1.56597,347700001.0
2006-07-19 08:52:00,1.56617,1.56631,1.56603,1.56615,356200002.0
2006-07-19 08:53:00,1.5663,1.5665,1.56622,1.56641,125100000.0
2006-07-19 08:54:00,1.56642,1.5665,1.56629,1.56629,176800000.0
2006-07-19 08:55:00,1.56631,1.56643,1.56623,1.56635,194799998.0
2006-07-19 08:56:00,1.5664,1.56644,1.56624,1.56624,262100003.0
2006-07-19 08:57:00,1.56642,1.56654,1.56633,1.56636,333100002.0
2006-07-19 08:58:00,1.56628,1.56647,1.56628,1.56647,54300000.0
2006-07-19 08:59:00,1.5663,1.5666,1.5663,1.56642,537400002.0
2006-07-19 09:00:00,1.56643,1.5667,1.56643,1.56661,265599999.0
2006-07-19 09:01:00,1.56663,1.56668,1.56646,1.56646,122399999.0
2006-07-19 09:02:00,1.56653,1.56661,1.56645,1.5665,219399998.0
2006-07-19 09:03:00,1.56643,1.56656,1.56637,1.56645,400700000.0
2006-07-19 09:04:00,1.56632,1.56655,1.56632,1.56647,416200000.0
2006-07-19 09:05:00,1.56638,1.56646,1.56623,1.56632,249900001.0
2006-07-19 09:06:00,1.56621,1.5663,1.56607,1.56619,240000001.0
2006-07-19 09:07:00,1.56613,1.56625,1.56598,1.56617,247999998.0
2006-07-19 09:08:00,1.56612,1.5663,1.56611,1.56621,331499996.0
2006-07-19 09:09:00,1.56618,1.56623,1.566,1.56608,479000003.0
2006-07-19 09:10:00,1.56621,1.56628,1.56611,1.56616,293200005.0
2006-07-19 09:11:00,1.56607,1.56626,1.56606,1.56617,279300003.0
2006-07-19 09:12:00,1.56606,1.56622,1.56606,1.56609,230000001.0
2006-07-19 09:13:00,1.56621,1.56626,1.56605,1.56612,150800003.0
2006-07-19 09:14:00,1.56611,1.56616,1.56596,1.566,235000001.0
2006-07-19 09:15:00,1.56602,1.56618,1.56594,1.56607,270000001.0
2006-07-19 09:16:00,1.56607,1.56613,1.56599,1.56606,91900002.0
2006-07-19 09:17:00,1.56604,1.56618,1.56588,1.56618,200900000.0
2006-07-19 09:18:00,1.56608,1.56627,1.56594,1.56614,356700006.0
2006-07-19 09:19:00,1.56593,1.56623,1.56591,1.56613,442599997.0
2006-07-19 09:20:00,1.5661,1.56625,1.56598,1.56613,331400006.0
2006-07-19 09:21:00,1.56614,1.56626,1.56591,1.56606,515299993.0
2006-07-19 09:22:00,1.5661,1.56623,1.5661,1.56623,191200004.0
2006-07-19 09:23:00,1.56606,1.56613,1.56591,1.56592,267799999.0
2006-07-19 09:24:00,1.56592,1.56614,1.56591,1.56614,304300000.0
2006-07-19 09:25:00,1.56593,1.56607,1.5659,1.56605,291599996.0
2006-07-19 09:26:00,1.56602,1.56614,1.56594,1.56601,229600002.0
2006-07-19 09:27:00,1.566,1.56603,1.56575,1.56599,273300002.0
2006-07-19 09:28:00,1.56602,1.56607,1.56579,1.56585,381099996.0
2006-07-19 09:29:00,1.56592,1.56596,1.56572,1.56574,220500001.0
2006-07-19 09:30:00,1.56589,1.56596,1.56587,1.56588,41500000.0
2006-07-19 09:31:00,1.56582,1.56593,1.56573,1.56581,148400001.0
2006-07-19 09:32:00,1.56598,1.56598,1.56574,1.56581,324299998.0
2006-07-19 09:33:00,1.56591,1.566,1.56576,1.5659,325300000.0
2006-07-19 09:34:00,1.56593,1.56598,1.56579,1.56581,184500002.0
2006-07-19 09:35:00,1.56589,1.56604,1.56589,1.56602,208700002.0
2006-07-19 09:36:00,1.5659,1.56606,1.56583,1.56592,167300002.0
2006-07-19 09:37:00,1.56591,1.56607,1.56587,1.56598,103099999.0
2006-07-19 09:38:00,1.56593,1.56603,1.56569,1.56595,229000001.0
2006-07-19 09:39:00,1.56592,1.56608,1.56592,1.56602,189400000.0
2006-07-19 09:40:00,1.56599,1.56611,1.56593,1.56603,230100002.0
2006-07-19 09:41:00,1.56612,1.56615,1.56596,1.56599,210999998.0
2006-07-19 09:42:00,1.56608,1.56612,1.56596,1.56605,62999999.0
2006-07-19 09:43:00,1.56598,1.56612,1.56584,1.5661,323599998.0
2006-07-19 09:44:00,1.56589,1.56601,1.56572,1.56587,308500001.0
2006-07-19 09:45:00,1.56583,1.56595,1.56577,1.5659,99000000.0
2006-07-19 09:46:00,1.56572,1.56601,1.56572,1.56601,268400001.0
2006-07-19 09:47:00,1.56595,1.566,1.56583,1.56585,274099999.0
2006-07-19 09:48:00,1.56584,1.566,1.56578,1.56597,562599999.0
2006-07-19 09:49:00,1.56585,1.56595,1.56585,1.56595,227600000.0
2006-07-19 09:50:00,1.56593,1.566,1.56576,1.566,249400002.0
2006-07-19 09:51:00,1.566,1.566,1.56586,1.56586,148199998.0
2006-07-19 09:52:00,1.56587,1.56604,1.56587,1.56604,62299999.0
2006-07-19 09:53:00,1.56597,1.56609,1.56586,1.56607,294899999.0
2006-07-19 09:54:00,1.56608,1.56611,1.5659,1.5659,533500002.0
2006-07-19 09:55:00,1.5659,1.56623,1.56576,1.5662,312500001.0
2006-07-19 09:56:00,1.56603,1.5663,1.56603,1.5663,172600001.0
2006-07-19 09:57:00,1.56626,1.56636,1.56615,1.56622,306900004.0
2006-07-19 09:58:00,1.56621,1.56625,1.56596,1.56613,249199999.0
2006-07-19 09:59:00,1.56607,1.56622,1.56603,1.5662,258900002.0
2006-07-19 10:00:00,1.56618,1.56628,1.56609,1.56612,247000004.0
2006-07-19 10:01:00,1.5663,1.56635,1.56611,1.56626,306700006.0
2006-07-19 10:02:00,1.56609,1.56637,1.56608,1.56633,448100003.0
2006-07-19 10:03:00,1.56629,1.56647,1.56629,1.56647,194000006.0
2006-07-19 10:04:00,1.56631,1.56649,1.56629,1.56633,343300002.0
2006-07-19 10:05:00,1.56637,1.56662,1.56632,1.5666,356800000.0
2006-07-19 10:06:00,1.56662,1.56672,1.56653,1.56663,227599997.0
2006-07-19 10:07:00,1.56662,1.56673,1.5664,1.5666,277899998.0
2006-07-19 10:08:00,1.56639,1.56668,1.56636,1.56668,333600002.0
2006-07-19 10:09:00,1.56649,1.56679,1.56649,1.56674,209000005.0
2006-07-19 10:10:00,1.5667,1.5667,1.5664,1.5664,158199999.0
2006-07-19 10:11:00,1.56641,1.56662,1.56641,1.56651,327600002.0
2006-07-19 10:12:00,1.56656,1.56664,1.5664,1.5664,264099999.0
2006-07-19 10:13:00,1.56667,1.56671,1.56659,1.56671,76300000.0
2006-07-19 10:14:00,1.5667,1.5667,1.56649,1.56652,408200003.0
2006-07-19 10:15:00,1.56648,1.56651,1.56637,1.5664,146499998.0
2006-07-19 10:16:00,1.56658,1.56673,1.56648,1.56662,382400005.0
2006-07-19 10:17:00,1.56655,1.56667,1.5664,1.56651,275700006.0
2006-07-19 10:18:00,1.5666,1.56692,1.56659,1.56674,386900003.0
2006-07-19 10:19:00,1.56686,1.5669,1.56671,1.56689,289799997.0
2006-07-19 10:20:00,1.56677,1.56697,1.56666,1.56684,361100003.0
2006-07-19 10:21:00,1.56669,1.56692,1.56669,1.56689,252000002.0
2006-07-19 10:22:00,1.56689,1.56689,1.56669,1.56669,60999999.0
2006-07-19 10:23:00,1.56677,1.56685,1.56663,1.56681,249000003.0
2006-07-19 10:24:00,1.56676,1.56677,1.5665,1.56669,212200003.0
2006-07-19 10:25:00,1.56677,1.56677,1.56639,1.56639,466300002.0
2006-07-19 10:26:00,1.5667,1.56672,1.56646,1.56657,354200002.0
2006-07-19 10:27:00,1.56645,1.56663,1.56638,1.56658,198500001.0
2006-07-19 10:28:00,1.56667,1.56677,1.56661,1.5667,117499999.0
2006-07-19 10:29:00,1.56669,1.56669,1.56644,1.56644,73100000.0
2006-07-19 10:30:00,1.56628,1.56675,1.5662,1.56666,409800004.0
2006-07-19 10:31:00,1.56659,1.56685,1.56659,1.56672,453000004.0
2006-07-19 10:32:00,1.56669,1.56689,1.56666,1.56681,355599997.0
2006-07-19 10:33:00,1.56705,1.56743,1.56705,1.56743,193300000.0
2006-07-19 10:34:00,1.56772,1.56827,1.56767,1.5682,182099998.0
2006-07-19 10:35:00,1.56792,1.56809,1.5677,1.5678,199700000.0
2006-07-19 10:36:00,1.56781,1.56799,1.56781,1.56795,213199999.0
2006-07-19 10:37:00,1.56783,1.56792,1.56766,1.56783,277099995.0
2006-07-19 10:38:00,1.56769,1.56781,1.56762,1.5677,225600000.0
2006-07-19 10:39:00,1.56774,1.56785,1.56766,1.56772,341099996.0
2006-07-19 10:40:00,1.56764,1.56777,1.56749,1.56769,132299999.0
2006-07-19 10:41:00,1.56765,1.56782,1.56759,1.56772,329499999.0
2006-07-19 10:42:00,1.56769,1.56775,1.56745,1.5677,334000003.0
2006-07-19 10:43:00,1.56774,1.56781,1.56732,1.56768,409899999.0
2006-07-19 10:44:00,1.56777,1.5678,1.56759,1.56759,301099999.0
2006-07-19 10:45:00,1.56774,1.56783,1.56774,1.56783,66800001.0
2006-07-19 10:46:00,1.56761,1.56803,1.56757,1.56784,224800000.0
2006-07-19 10:47:00,1.56806,1.56832,1.56793,1.56828,388400001.0
2006-07-19 10:48:00,1.56842,1.56869,1.56829,1.56829,235800001.0
2006-07-19 10:49:00,1.56819,1.5684,1.56819,1.56838,478300000.0
2006-07-19 10:50:00,1.56825,1.56847,1.56825,1.56838,369800004.0
2006-07-19 10:51:00,1.56825,1.56841,1.56807,1.56818,439200001.0
2006-07-19 10:52:00,1.56818,1.56831,1.56804,1.56823,221300000.0
2006-07-19 10:53:00,1.56817,1.56826,1.56808,1.56824,206200001.0
2006-07-19 10:54:00,1.56815,1.56835,1.56815,1.56823,314499999.0
2006-07-19 10:55:00,1.56812,1.56835,1.56809,1.56829,340700000.0
2006-07-19 10:56:00,1.56822,1.56832,1.568,1.56813,351600003.0
2006-07-19 10:57:00,1.56814,1.56833,1.5681,1.56832,239200001.0
2006-07-19 10:58:00,1.56827,1.56838,1.56817,1.56833,327900000.0
2006-07-19 10:59:00,1.5683,1.56846,1.56824,1.56824,115900002.0
2006-07-19 11:00:00,1.56847,1.5685,1.56823,1.56823,330600003.0
2006-07-19 11:01:00,1.56842,1.56847,1.56819,1.56835,286900002.0
2006-07-19 11:02:00,1.56836,1.56847,1.56829,1.56844,194599999.0
2006-07-19 11:03:00,1.56848,1.56853,1.56838,1.56839,290900002.0
2006-07-19 11:04:00,1.56857,1.56864,1.56834,1.56856,312199999.0
2006-07-19 11:05:00,1.56851,1.56858,1.56838,1.5685,195700001.0
2006-07-19 11:06:00,1.56839,1.56863,1.56839,1.56849,378299998.0
2006-07-19 11:07:00,1.56851,1.56858,1.56838,1.56847,198900000.0
2006-07-19 11:08:00,1.56831,1.56847,1.56826,1.5683,204500001.0
2006-07-19 11:09:00,1.56818,1.56841,1.56814,1.5684,171000001.0
2006-07-19 11:10:00,1.56832,1.56847,1.56828,1.56842,223100000.0
2006-07-19 11:11:00,1.56848,1.56852,1.56829,1.5683,398399997.0
2006-07-19 11:12:00,1.56844,1.56844,1.56816,1.56819,312799994.0
2006-07-19 11:13:00,1.56821,1.56832,1.56814,1.56825,258900002.0
2006-07-19 11:14:00,1.56811,1.56823,1.5681,1.5682,306200000.0
2006-07-19 11:15:00,1.56794,1.56809,1.56782,1.56802,309000000.0
2006-07-19 11:16:00,1.56789,1.568,1.56781,1.56792,222800000.0
2006-07-19 11:17:00,1.56777,1.56804,1.56777,1.56795,264000004.0
2006-07-19 11:18:00,1.56785,1.568,1.56784,1.568,184599998.0
2006-07-19 11:19:00,1.56795,1.568,1.56781,1.56793,405400000.0
2006-07-19 11:20:00,1.56786,1.56801,1.5678,1.56793,550099999.0
2006-07-19 11:21:00,1.56802,1.56815,1.56797,1.56808,177200003.0
2006-07-19 11:22:00,1.56808,1.56819,1.56788,1.56788,100000000.0
2006-07-19 11:23:00,1.56809,1.56822,1.56793,1.56805,442900010.0
2006-07-19 11:24:00,1.56812,1.56846,1.56812,1.5684,258100003.0
2006-07-19 11:25:00,1.5684,1.56867,1.5683,1.56867,335300003.0
2006-07-19 11:26:00,1.56863,1.56875,1.56856,1.56867,348000001.0
2006-07-19 11:27:00,1.56867,1.5689,1.56861,1.56882,277700001.0
2006-07-19 11:28:00,1.5688,1.56898,1.5688,1.56898,256699998.0
2006-07-19 11:29:00,1.5689,1.56906,1.56889,1.56903,331100004.0
2006-07-19 11:30:00,1.56895,1.56912,1.56884,1.56899,449900001.0
2006-07-19 11:31:00,1.569,1.56904,1.56887,1.56887,290299999.0
2006-07-19 11:32:00,1.56899,1.56906,1.56881,1.56896,347599992.0
2006-07-19 11:33:00,1.56901,1.56908,1.56886,1.56901,411300002.0
2006-07-19 11:34:00,1.56885,1.56897,1.5687,1.5689,353800000.0
2006-07-19 11:35:00,1.5689,1.56897,1.56873,1.5688,369800002.0
2006-07-19 11:36:00,1.56895,1.56895,1.56874,1.56883,357099999.0
2006-07-19 11:37:00,1.56877,1.56894,1.56876,1.56889,360999999.0
2006-07-19 11:38:00,1.56894,1.56894,1.56877,1.56886,184700001.0
2006-07-19 11:39:00,1.56893,1.56902,1.56879,1.56891,359400000.0
2006-07-19 11:40:00,1.56883,1.56911,1.56883,1.56911,197699997.0
2006-07-19 11:41:00,1.56907,1.56915,1.56882,1.56905,272499998.0
2006-07-19 11:42:00,1.56909,1.56926,1.56899,1.56918,318799999.0
2006-07-19 11:43:00,1.56922,1.56938,1.56913,1.56916,498500003.0
2006-07-19 11:44:00,1.5693,1.5693,1.56905,1.56927,338900008.0
2006-07-19 11:45:00,1.56929,1.56936,1.56915,1.56915,327599996.0
2006-07-19 11:46:00,1.56914,1.56922,1.56901,1.56912,193999995.0
2006-07-19 11:47:00,1.56907,1.5692,1.56895,1.56905,254200002.0
2006-07-19 11:48:00,1.56904,1.56919,1.5689,1.56918,201500000.0
2006-07-19 11:49:00,1.5691,1.56922,1.56893,1.56911,297999997.0
2006-07-19 11:50:00,1.56915,1.56922,1.56906,1.5691,348700000.0
2006-07-19 11:51:00,1.56915,1.5692,1.56896,1.56905,414399999.0
2006-07-19 11:52:00,1.5691,1.5692,1.56895,1.56913,287900000.0
2006-07-19 11:53:00,1.56918,1.56926,1.5691,1.5691,327199999.0
2006-07-19 11:54:00,1.56905,1.56905,1.56862,1.56862,163500001.0
2006-07-19 11:55:00,1.56856,1.56882,1.56854,1.56872,410899999.0
2006-07-19 11:56:00,1.56876,1.56889,1.56861,1.56881,267500003.0
2006-07-19 11:57:00,1.56873,1.56891,1.56869,1.5689,356399997.0
2006-07-19 11:58:00,1.56886,1.56886,1.56856,1.56866,281899998.0
2006-07-19 11:59:00,1.56882,1.56891,1.56868,1.56871,271500000.0
2006-07-19 12:00:00,1.5688,1.56888,1.56866,1.5688,264499998.0
2006-07-19 12:01:00,1.56879,1.56902,1.56868,1.56881,384500001.0
2006-07-19 12:02:00,1.56882,1.56898,1.56871,1.56898,369900005.0
2006-07-19 12:03:00,1.56886,1.56906,1.5687,1.56906,317500004.0
2006-07-19 12:04:00,1.56919,1.56947,1.56919,1.56927,74899998.0
2006-07-19 12:05:00,1.56952,1.56956,1.5693,1.5693,201899999.0
2006-07-19 12:06:00,1.56943,1.56943,1.56909,1.56926,289200003.0
2006-07-19 12:07:00,1.56928,1.56945,1.5692,1.56932,315200007.0
2006-07-19 12:08:00,1.56936,1.56944,1.56916,1.56931,358900003.0
2006-07-19 12:09:00,1.56931,1.56946,1.56925,1.56925,174100000.0
2006-07-19 12:10:00,1.56941,1.5695,1.56922,1.56938,244399999.0
2006-07-19 12:11:00,1.56942,1.56947,1.56921,1.56934,520899997.0
2006-07-19 12:12:00,1.56936,1.56947,1.56929,1.56939,273300000.0
2006-07-19 12:13:00,1.56945,1.5695,1.56928,1.56942,383099997.0
2006-07-19 12:14:00,1.5693,1.56939,1.56921,1.56934,277100000.0
2006-07-19 12:15:00,1.5693,1.56938,1.56915,1.56927,214999998.0
2006-07-19 12:16:00,1.56918,1.5693,1.56906,1.56927,223800000.0
2006-07-19 12:17:00,1.56919,1.5693,1.56913,1.5693,202000002.0
2006-07-19 12:18:00,1.56929,1.56937,1.56914,1.56914,304100000.0
2006-07-19 12:19:00,1.56924,1.56938,1.56924,1.56938,84400000.0
2006-07-19 12:20:00,1.56943,1.56954,1.56937,1.56941,277099994.0
2006-07-19 12:21:00,1.56935,1.56948,1.56925,1.56938,158200001.0
2006-07-19 12:22:00,1.5693,1.56947,1.56925,1.56942,219900000.0
2006-07-19 12:23:00,1.56938,1.56957,1.56934,1.56948,219800002.0
2006-07-19 12:24:00,1.56944,1.56956,1.56944,1.56952,237599997.0
2006-07-19 12:25:00,1.56945,1.56945,1.56915,1.56929,444400006.0
2006-07-19 12:26:00,1.56937,1.56942,1.56919,1.56931,250799996.0
2006-07-19 12:27:00,1.56917,1.56928,1.5691,1.56922,305999999.0
2006-07-19 12:28:00,1.56892,1.56925,1.56892,1.56921,196399997.0
2006-07-19 12:29:00,1.56914,1.56915,1.56888,1.56888,274300002.0
2006-07-19 12:30:00,1.56889,1.56903,1.56872,1.5689,331999997.0
2006-07-19 12:31:00,1.56888,1.569,1.56877,1.569,236600002.0
2006-07-19 12:32:00,1.56896,1.56896,1.5687,1.56876,374700007.0
2006-07-19 12:33:00,1.56892,1.56911,1.56884,1.56903,376100000.0
2006-07-19 12:34:00,1.56902,1.5691,1.56887,1.56897,306700001.0
2006-07-19 12:35:00,1.56899,1.56908,1.56891,1.56897,52700000.0
2006-07-19 12:36:00,1.56886,1.56904,1.56881,1.56902,334699999.0
2006-07-19 12:37:00,1.56896,1.5691,1.56894,1.5691,328899991.0
2006-07-19 12:38:00,1.56904,1.56923,1.56895,1.56896,446000005.0
2006-07-19 12:39:00,1.569,1.56916,1.56897,1.56915,329000000.0
2006-07-19 12:40:00,1.56907,1.56924,1.56897,1.56918,234400003.0
2006-07-19 12:41:00,1.56911,1.56926,1.56901,1.56915,180900001.0
2006-07-19 12:42:00,1.56923,1.56931,1.56915,1.56915,196500001.0
2006-07-19 12:43:00,1.5692,1.56932,1.56906,1.5693,465799999.0
2006-07-19 12:44:00,1.56921,1.56935,1.56904,1.56921,371500002.0
2006-07-19 12:45:00,1.56934,1.56945,1.56926,1.56929,198800002.0
2006-07-19 12:46:00,1.56928,1.5694,1.56919,1.56937,243800003.0
2006-07-19 12:47:00,1.56919,1.56947,1.56919,1.56947,200600003.0
2006-07-19 12:48:00,1.5694,1.56948,1.56927,1.56935,228400004.0
2006-07-19 12:49:00,1.56918,1.56937,1.56918,1.56921,394899998.0
2006-07-19 12:50:00,1.56929,1.56934,1.5691,1.5691,222600002.0
2006-07-19 12:51:00,1.56927,1.56936,1.56919,1.56922,225300001.0
2006-07-19 12:52:00,1.56917,1.5694,1.56891,1.5692,450100002.0
2006-07-19 12:53:00,1.56934,1.56934,1.56907,1.56927,308299998.0
2006-07-19 12:54:00,1.56927,1.56931,1.56912,1.5693,499799998.0
2006-07-19 12:55:00,1.56926,1.56926,1.56909,1.5692,416700002.0
2006-07-19 12:56:00,1.56912,1.56937,1.56902,1.56928,223300000.0
2006-07-19 12:57:00,1.56907,1.56927,1.56907,1.56922,341100003.0
2006-07-19 12:58:00,1.56909,1.56928,1.56909,1.56928,340200002.0
2006-07-19 12:59:00,1.56909,1.56931,1.56909,1.56928,275500004.0
2006-07-19 13:00:00,1.56928,1.56951,1.56928,1.56943,378000004.0
2006-07-19 13:01:00,1.56939,1.5695,1.56934,1.56936,311199999.0
2006-07-19 13:02:00,1.56942,1.5695,1.56922,1.56933,122499999.0
2006-07-19 13:03:00,1.56924,1.56935,1.56914,1.56932,290700004.0
2006-07-19 13:04:00,1.56907,1.56933,1.56904,1.56933,131400001.0
2006-07-19 13:05:00,1.56908,1.56923,1.56906,1.56923,293000005.0
2006-07-19 13:06:00,1.56917,1.56927,1.56904,1.56913,245000000.0
2006-07-19 13:07:00,1.56928,1.56941,1.56915,1.56915,250000004.0
2006-07-19 13:08:00,1.56939,1.56946,1.56924,1.56926,288899999.0
2006-07-19 13:09:00,1.56934,1.56952,1.56933,1.56936,225099999.0
2006-07-19 13:10:00,1.56941,1.56957,1.56926,1.56942,259700003.0
2006-07-19 13:11:00,1.56965,1.5697,1.56952,1.56957,225700000.0
2006-07-19 13:12:00,1.56961,1.56963,1.56937,1.56938,232200001.0
2006-07-19 13:13:00,1.56947,1.56953,1.56936,1.56951,421800004.0
2006-07-19 13:14:00,1.5695,1.56961,1.56932,1.56942,378099999.0
2006-07-19 13:15:00,1.56946,1.56946,1.56923,1.56923,181700003.0
2006-07-19 13:16:00,1.5692,1.56922,1.56897,1.56897,422400003.0
2006-07-19 13:17:00,1.56896,1.56933,1.56896,1.56933,351199997.0
2006-07-19 13:18:00,1.56928,1.56935,1.5691,1.5691,364100001.0
2006-07-19 13:19:00,1.56912,1.56938,1.56912,1.56925,63400000.0
2006-07-19 13:20:00,1.56936,1.56936,1.56918,1.56918,313999997.0
2006-07-19 13:21:00,1.56927,1.56933,1.56912,1.56923,350700006.0
2006-07-19 13:22:00,1.56938,1.56938,1.56914,1.56925,324600005.0
2006-07-19 13:23:00,1.56919,1.5693,1.56905,1.56927,258700002.0
2006-07-19 13:24:00,1.5692,1.56946,1.5692,1.56946,322499999.0
2006-07-19 13:25:00,1.56937,1.56948,1.56906,1.56925,415700001.0
2006-07-19 13:26:00,1.5692,1.56937,1.56905,1.56921,314900000.0
2006-07-19 13:27:00,1.56922,1.56937,1.56911,1.56917,265299998.0
2006-07-19 13:28:00,1.56907,1.56935,1.56907,1.56935,305800002.0
2006-07-19 13:29:00,1.56926,1.56934,1.56914,1.56924,120899998.0
2006-07-19 13:30:00,1.56925,1.56933,1.56914,1.56927,266299995.0
2006-07-19 13:31:00,1.56926,1.56934,1.56918,1.56926,328600005.0
2006-07-19 13:32:00,1.56915,1.56932,1.56915,1.56925,326100002.0
2006-07-19 13:33:00,1.56915,1.5693,1.56905,1.56926,275100003.0
2006-07-19 13:34:00,1.56921,1.5693,1.56904,1.56925,219200004.0
2006-07-19 13:35:00,1.56919,1.56929,1.56904,1.56904,321100000.0
2006-07-19 13:36:00,1.56916,1.56926,1.56906,1.56917,131800000.0
2006-07-19 13:37:00,1.56921,1.56934,1.56909,1.56931,241700000.0
2006-07-19 13:38:00,1.56924,1.56936,1.56918,1.56927,288800003.0
2006-07-19 13:39:00,1.56936,1.56955,1.56936,1.56955,154400001.0
2006-07-19 13:40:00,1.56944,1.56962,1.56941,1.5695,313200002.0
2006-07-19 13:41:00,1.56938,1.56955,1.56925,1.56933,388900000.0
2006-07-19 13:42:00,1.56952,1.56969,1.56946,1.56965,285300001.0
2006-07-19 13:43:00,1.56974,1.56975,1.56959,1.56959,237099999.0
2006-07-19 13:44:00,1.56959,1.56971,1.56949,1.56967,355900007.0
2006-07-19 13:45:00,1.5697,1.56973,1.56951,1.56959,211800000.0
2006-07-19 13:46:00,1.56953,1.5696,1.56941,1.56958,276300003.0
2006-07-19 13:47:00,1.56958,1.56971,1.56939,1.56939,286800003.0
2006-07-19 13:48:00,1.56959,1.56975,1.56942,1.56962,522699999.0
2006-07-19 13:49:00,1.56964,1.56971,1.56948,1.56962,346500004.0
2006-07-19 13:50:00,1.56963,1.56973,1.56945,1.56959,343899998.0
2006-07-19 13:51:00,1.56963,1.56971,1.56947,1.56952,277600001.0
2006-07-19 13:52:00,1.5695,1.56966,1.56947,1.56966,198999998.0
2006-07-19 13:53:00,1.56963,1.56963,1.56942,1.56942,222000000.0
2006-07-19 13:54:00,1.56962,1.56962,1.5693,1.5695,260000001.0
2006-07-19 13:55:00,1.56951,1.56958,1.56941,1.5695,573400008.0
2006-07-19 13:56:00,1.56953,1.56957,1.5693,1.56948,337099999.0
2006-07-19 13:57:00,1.5695,1.56955,1.56929,1.56929,346700002.0
2006-07-19 13:58:00,1.56923,1.56923,1.569,1.569,62400000.0
2006-07-19 13:59:00,1.56881,1.56917,1.56881,1.56917,273999997.0
2006-07-19 14:00:00,1.56919,1.56919,1.56899,1.56918,273899997.0
2006-07-19 14:01:00,1.56898,1.56918,1.56892,1.56892,311200002.0
2006-07-19 14:02:00,1.56908,1.56914,1.56899,1.5691,264400002.0
2006-07-19 14:03:00,1.56865,1.5691,1.56865,1.56905,235400000.0
2006-07-19 14:04:00,1.56896,1.56906,1.56886,1.56903,324300000.0
2006-07-19 14:05:00,1.56899,1.56899,1.56889,1.56889,50300000.0
2006-07-19 14:06:00,1.56875,1.56882,1.56861,1.56873,381600003.0
2006-07-19 14:07:00,1.56867,1.56868,1.56851,1.56851,193999999.0
2006-07-19 14:08:00,1.56845,1.56887,1.56842,1.5688,383599995.0
2006-07-19 14:09:00,1.5687,1.56897,1.5687,1.56897,212600004.0
2006-07-19 14:10:00,1.56887,1.56898,1.56879,1.56889,351100000.0
2006-07-19 14:11:00,1.56889,1.56896,1.56879,1.56881,242399997.0
2006-07-19 14:12:00,1.5689,1.56908,1.5688,1.56891,382300001.0
2006-07-19 14:13:00,1.5691,1.5691,1.56882,1.56903,247799999.0
2006-07-19 14:14:00,1.56896,1.56905,1.56876,1.56889,359599998.0
2006-07-19 14:15:00,1.56894,1.56911,1.56888,1.56905,212400000.0
2006-07-19 14:16:00,1.5689,1.5691,1.5689,1.56897,411999996.0
2006-07-19 14:17:00,1.56909,1.56919,1.56891,1.56895,277500002.0
2006-07-19 14:18:00,1.56913,1.56923,1.56901,1.56907,390499996.0
2006-07-19 14:19:00,1.56927,1.56927,1.56906,1.56911,202099999.0
2006-07-19 14:20:00,1.56927,1.56928,1.56902,1.56918,428299998.0
2006-07-19 14:21:00,1.56899,1.56928,1.56899,1.56907,288399998.0
2006-07-19 14:22:00,1.56905,1.56955,1.56905,1.56955,436399999.0
2006-07-19 14:23:00,1.56953,1.56962,1.56932,1.56951,389400005.0
2006-07-19 14:24:00,1.5695,1.56969,1.56943,1.5695,278000000.0
2006-07-19 14:25:00,1.56944,1.56959,1.56934,1.5694,214000000.0
2006-07-19 14:26:00,1.56939,1.56957,1.56925,1.56947,305800000.0
2006-07-19 14:27:00,1.56937,1.56955,1.56917,1.56955,354599998.0
2006-07-19 14:28:00,1.56952,1.56959,1.56936,1.56944,324500002.0
2006-07-19 14:29:00,1.5695,1.56969,1.56797,1.56797,328900004.0
2006-07-19 14:30:00,1.56803,1.56904,1.56767,1.56768,344599999.0
2006-07-19 14:31:00,1.56811,1.56897,1.56795,1.56878,221499996.0
2006-07-19 14:32:00,1.56857,1.56892,1.5681,1.56863,450700000.0
2006-07-19 14:33:00,1.56842,1.56926,1.56811,1.56907,410300003.0
2006-07-19 14:34:00,1.56881,1.56938,1.56829,1.56911,441000000.0
2006-07-19 14:35:00,1.5688,1.5691,1.56795,1.56902,385000000.0
2006-07-19 14:36:00,1.56884,1.56884,1.56822,1.56858,174900002.0
2006-07-19 14:37:00,1.56898,1.5691,1.56883,1.5689,291199998.0
2006-07-19 14:38:00,1.56877,1.56903,1.56869,1.56892,391599999.0
2006-07-19 14:39:00,1.56882,1.56882,1.5686,1.56871,278900000.0
2006-07-19 14:40:00,1.5685,1.56871,1.56847,1.56852,425900003.0
2006-07-19 14:41:00,1.5686,1.56871,1.56855,1.56855,326500001.0
2006-07-19 14:42:00,1.56877,1.56877,1.56842,1.56859,286400003.0
2006-07-19 14:43:00,1.56855,1.56868,1.5684,1.5686,413500001.0
2006-07-19 14:44:00,1.56868,1.56874,1.56851,1.56851,176099999.0
2006-07-19 14:45:00,1.56865,1.56872,1.56853,1.56853,214999997.0
2006-07-19 14:46:00,1.56871,1.56876,1.5686,1.56867,38000000.0
2006-07-19 14:47:00,1.56868,1.56878,1.56859,1.56876,382000001.0
2006-07-19 14:48:00,1.56877,1.56893,1.56868,1.56882,24000000.0
2006-07-19 14:49:00,1.56892,1.56916,1.5688,1.56901,49700000.0
2006-07-19 14:50:00,1.56925,1.56928,1.56902,1.56921,394699999.0
2006-07-19 14:51:00,1.56911,1.56927,1.56901,1.56922,274799999.0
2006-07-19 14:52:00,1.56922,1.56931,1.56912,1.5693,278199999.0
2006-07-19 14:53:00,1.56919,1.56953,1.56912,1.56934,336000006.0
2006-07-19 14:54:00,1.56952,1.56952,1.56939,1.56952,127900000.0
2006-07-19 14:55:00,1.56962,1.56962,1.56943,1.5696,307300002.0
2006-07-19 14:56:00,1.56948,1.56964,1.56931,1.56934,288600001.0
2006-07-19 14:57:00,1.56916,1.56928,1.56911,1.56922,309499998.0
2006-07-19 14:58:00,1.56923,1.56937,1.56915,1.56937,239500001.0
2006-07-19 14:59:00,1.56942,1.56942,1.56913,1.56939,274800003.0
2006-07-19 15:00:00,1.56942,1.5695,1.56932,1.56947,331000003.0
2006-07-19 15:01:00,1.56946,1.5695,1.56923,1.56923,493200003.0
2006-07-19 15:02:00,1.56935,1.56945,1.56924,1.5693,193699998.0
2006-07-19 15:03:00,1.56949,1.56968,1.56948,1.56961,258900004.0
2006-07-19 15:04:00,1.5695,1.5697,1.56943,1.5696,272000000.0
2006-07-19 15:05:00,1.56941,1.56957,1.56927,1.5694,363400003.0
2006-07-19 15:06:00,1.56941,1.56953,1.5693,1.56938,244999999.0
2006-07-19 15:07:00,1.56949,1.56967,1.56937,1.56948,226500002.0
2006-07-19 15:08:00,1.56953,1.56967,1.56942,1.56967,101900000.0
2006-07-19 15:09:00,1.56987,1.57006,1.56976,1.56988,196799999.0
2006-07-19 15:10:00,1.5698,1.56995,1.56972,1.5698,224500000.0
2006-07-19 15:11:00,1.56969,1.56994,1.56965,1.56976,321800005.0
2006-07-19 15:12:00,1.5697,1.56978,1.56954,1.56961,360700003.0
2006-07-19 15:13:00,1.56971,1.56977,1.56945,1.56971,283200001.0
2006-07-19 15:14:00,1.56967,1.56967,1.56947,1.56949,199000004.0
2006-07-19 15:15:00,1.56959,1.56975,1.56951,1.56954,569399993.0
2006-07-19 15:16:00,1.56965,1.56974,1.56949,1.5695,198199999.0
2006-07-19 15:17:00,1.5696,1.56962,1.56946,1.56953,411499997.0
2006-07-19 15:18:00,1.56939,1.56958,1.56931,1.56958,236899999.0
2006-07-19 15:19:00,1.56957,1.56957,1.56933,1.56939,391599995.0
2006-07-19 15:20:00,1.56942,1.56957,1.56939,1.56947,261899999.0
2006-07-19 15:21:00,1.56924,1.5695,1.56924,1.5695,371499999.0
2006-07-19 15:22:00,1.56946,1.56954,1.56934,1.56948,283999997.0
2006-07-19 15:23:00,1.56948,1.56954,1.56922,1.56922,232999999.0
2006-07-19 15:24:00,1.56955,1.56959,1.56945,1.56947,335200003.0
2006-07-19 15:25:00,1.56951,1.56951,1.56924,1.56927,218400002.0
2006-07-19 15:26:00,1.56944,1.56944,1.56916,1.56925,262900002.0
2006-07-19 15:27:00,1.56937,1.56944,1.56931,1.56938,102300000.0
2006-07-19 15:28:00,1.5693,1.56932,1.56915,1.56925,377699995.0
2006-07-19 15:29:00,1.56936,1.56936,1.56907,1.56907,327400003.0
2006-07-19 15:30:00,1.56927,1.56939,1.5691,1.56929,213500001.0
2006-07-19 15:31:00,1.56936,1.56938,1.5692,1.56938,208200003.0
2006-07-19 15:32:00,1.56919,1.56929,1.56903,1.5691,239799998.0
2006-07-19 15:33:00,1.569,1.56908,1.56882,1.56904,419499999.0
2006-07-19 15:34:00,1.56905,1.56907,1.56877,1.56877,267099997.0
2006-07-19 15:35:00,1.56895,1.56903,1.56883,1.56893,202100001.0
2006-07-19 15:36:00,1.56886,1.56916,1.56886,1.56907,211399999.0
2006-07-19 15:37:00,1.56895,1.56909,1.56891,1.56896,246100000.0
2006-07-19 15:38:00,1.56902,1.56914,1.56882,1.56892,279000000.0
2006-07-19 15:39:00,1.56898,1.56902,1.56878,1.56884,309200001.0
2006-07-19 15:40:00,1.56899,1.56908,1.56884,1.56885,380899998.0
2006-07-19 15:41:00,1.56878,1.56912,1.56878,1.56912,287600001.0
2006-07-19 15:42:00,1.56905,1.56915,1.56888,1.56915,275999999.0
2006-07-19 15:43:00,1.5691,1.56925,1.56905,1.56919,362000003.0
2006-07-19 15:44:00,1.56923,1.56938,1.56923,1.56933,199100002.0
2006-07-19 15:45:00,1.56915,1.5693,1.56907,1.56907,137500000.0
2006-07-19 15:46:00,1.56914,1.56947,1.56914,1.56933,394600002.0
2006-07-19 15:47:00,1.56929,1.5694,1.56922,1.56932,238600003.0
2006-07-19 15:48:00,1.5693,1.56937,1.56916,1.56934,286699998.0
2006-07-19 15:49:00,1.56904,1.56922,1.56904,1.56921,233200004.0
2006-07-19 15:50:00,1.56913,1.56933,1.56899,1.56919,279000002.0
2006-07-19 15:51:00,1.56922,1.56944,1.56922,1.56935,233500002.0
2006-07-19 15:52:00,1.56935,1.56935,1.56912,1.56913,102100000.0
2006-07-19 15:53:00,1.56927,1.5693,1.56902,1.56902,257199998.0
2006-07-19 15:54:00,1.56917,1.56933,1.56902,1.56924,238000000.0
2006-07-19 15:55:00,1.56918,1.56932,1.56908,1.5692,213500001.0
2006-07-19 15:56:00,1.56913,1.56935,1.56911,1.5693,301400003.0
2006-07-19 15:57:00,1.56909,1.56929,1.56909,1.56917,470900000.0
2006-07-19 15:58:00,1.56923,1.56925,1.56908,1.56916,173100001.0
2006-07-19 15:59:00,1.5687,1.5687,1.56774,1.56788,127199999.0
2006-07-19 16:00:00,1.56783,1.56916,1.56783,1.56916,144899999.0
2006-07-19 16:01:00,1.56899,1.56928,1.5681,1.56924,330300001.0
2006-07-19 16:02:00,1.56957,1.56981,1.56947,1.56956,271000002.0
2006-07-19 16:03:00,1.56944,1.56964,1.56934,1.56963,393600000.0
2006-07-19 16:04:00,1.56947,1.56955,1.56917,1.56917,358399994.0
2006-07-19 16:05:00,1.56897,1.56904,1.56875,1.56881,282300001.0
2006-07-19 16:06:00,1.56886,1.56903,1.56873,1.56893,271600002.0
2006-07-19 16:07:00,1.56893,1.56893,1.56864,1.56875,281100002.0
2006-07-19 16:08:00,1.56873,1.56908,1.56873,1.56901,263300003.0
2006-07-19 16:09:00,1.56893,1.5692,1.56888,1.56906,253899999.0
2006-07-19 16:10:00,1.56918,1.5693,1.5689,1.56914,250100000.0
2006-07-19 16:11:00,1.56912,1.56953,1.56905,1.56942,316000001.0
2006-07-19 16:12:00,1.56938,1.56942,1.56928,1.5693,242000000.0
2006-07-19 16:13:00,1.56924,1.56965,1.56924,1.56948,324799999.0
2006-07-19 16:14:00,1.56921,1.56938,1.5689,1.5693,493400002.0
2006-07-19 16:15:00,1.56908,1.56927,1.56888,1.56907,219500000.0
2006-07-19 16:16:00,1.56921,1.56931,1.56912,1.56916,469799994.0
2006-07-19 16:17:00,1.56905,1.56928,1.56902,1.56928,221299998.0
2006-07-19 16:18:00,1.56929,1.56936,1.56916,1.56921,209100000.0
2006-07-19 16:19:00,1.56894,1.56924,1.56893,1.56909,260599995.0
2006-07-19 16:20:00,1.56911,1.5692,1.56892,1.56892,349600005.0
2006-07-19 16:21:00,1.569,1.56906,1.56877,1.56877,399499999.0
2006-07-19 16:22:00,1.56887,1.56908,1.56876,1.56895,418700005.0
2006-07-19 16:23:00,1.56898,1.56898,1.56873,1.5688,150700001.0
2006-07-19 16:24:00,1.56868,1.56894,1.56868,1.56892,348099997.0
2006-07-19 16:25:00,1.56892,1.56907,1.56876,1.56899,279199999.0
2006-07-19 16:26:00,1.56893,1.56926,1.56887,1.5692,423700001.0
2006-07-19 16:27:00,1.569,1.56929,1.569,1.56918,284400000.0
2006-07-19 16:28:00,1.56886,1.5691,1.56882,1.56902,413400002.0
2006-07-19 16:29:00,1.56894,1.56915,1.56894,1.56903,174999998.0
2006-07-19 16:30:00,1.56879,1.56926,1.56879,1.56918,234900003.0
2006-07-19 16:31:00,1.56913,1.56923,1.56898,1.56912,374299992.0
2006-07-19 16:32:00,1.56913,1.56935,1.56913,1.56935,265200007.0
2006-07-19 16:33:00,1.56928,1.56941,1.56916,1.56936,432499997.0
2006-07-19 16:34:00,1.56937,1.56942,1.56921,1.56942,181700002.0
2006-07-19 16:35:00,1.56938,1.56949,1.56923,1.56937,341600000.0
2006-07-19 16:36:00,1.56931,1.56948,1.56916,1.56945,214400001.0
2006-07-19 16:37:00,1.56946,1.56974,1.56946,1.56962,289300006.0
2006-07-19 16:38:00,1.56963,1.56968,1.56937,1.56946,452999999.0
2006-07-19 16:39:00,1.56938,1.56952,1.56933,1.56952,123199998.0
2006-07-19 16:40:00,1.5695,1.5695,1.56923,1.56941,343699996.0
2006-07-19 16:41:00,1.56932,1.56945,1.56921,1.56935,325500001.0
2006-07-19 16:42:00,1.56931,1.56941,1.56908,1.56921,399500000.0
2006-07-19 16:43:00,1.56918,1.56933,1.56889,1.56909,263899997.0
2006-07-19 16:44:00,1.56916,1.56932,1.56906,1.56919,309300001.0
2006-07-19 16:45:00,1.56928,1.56934,1.56908,1.5691,395600000.0
2006-07-19 16:46:00,1.56919,1.56928,1.569,1.56907,321800000.0
2006-07-19 16:47:00,1.569,1.5692,1.56886,1.5691,255800002.0
2006-07-19 16:48:00,1.56904,1.56913,1.56885,1.56897,216899998.0
2006-07-19 16:49:00,1.56903,1.56903,1.56884,1.56899,435500000.0
2006-07-19 16:50:00,1.56902,1.56902,1.56879,1.56899,165300001.0
2006-07-19 16:51:00,1.56892,1.569,1.56862,1.56862,173599998.0
2006-07-19 16:52:00,1.56899,1.56917,1.56889,1.56907,241300002.0
2006-07-19 16:53:00,1.56912,1.56918,1.56885,1.56885,420900006.0
2006-07-19 16:54:00,1.56878,1.56896,1.56862,1.56862,338400000.0
2006-07-19 16:55:00,1.56879,1.56884,1.56862,1.56872,494000000.0
2006-07-19 16:56:00,1.56861,1.56882,1.56861,1.56882,171000001.0
2006-07-19 16:57:00,1.56877,1.56894,1.56872,1.56894,86400000.0
2006-07-19 16:58:00,1.56871,1.56915,1.56871,1.5691,120000000.0
2006-07-19 16:59:00,1.56912,1.56912,1.56889,1.56891,217400000.0
2006-07-19 17:00:00,1.56884,1.56901,1.56868,1.56898,248600000.0
2006-07-19 17:01:00,1.56887,1.56896,1.56867,1.56893,324700000.0
2006-07-19 17:02:00,1.5687,1.56892,1.56858,1.56892,241000002.0
2006-07-19 17:03:00,1.56893,1.56894,1.56872,1.56875,265599997.0
2006-07-19 17:04:00,1.56897,1.56922,1.56888,1.56907,279700002.0
2006-07-19 17:05:00,1.56913,1.56923,1.56896,1.56908,496500001.0
2006-07-19 17:06:00,1.569,1.56911,1.56896,1.56901,279100001.0
2006-07-19 17:07:00,1.56907,1.56913,1.56895,1.56899,220799999.0
2006-07-19 17:08:00,1.56908,1.56919,1.56893,1.56908,359700002.0
2006-07-19 17:09:00,1.56889,1.56921,1.56889,1.5691,371399997.0
2006-07-19 17:10:00,1.56914,1.5692,1.56885,1.56885,270200000.0
2006-07-19 17:11:00,1.5689,1.56905,1.56889,1.56904,339500002.0
2006-07-19 17:12:00,1.56891,1.5691,1.5689,1.5691,342499999.0
2006-07-19 17:13:00,1.569,1.56909,1.56881,1.56891,282100000.0
2006-07-19 17:14:00,1.5689,1.56892,1.56867,1.5687,436200002.0
2006-07-19 17:15:00,1.56883,1.56898,1.56869,1.56885,340500000.0
2006-07-19 17:16:00,1.5687,1.56899,1.5687,1.56892,347700002.0
2006-07-19 17:17:00,1.56893,1.56908,1.56884,1.56895,186700001.0
2006-07-19 17:18:00,1.56878,1.5689,1.56871,1.56885,108000000.0
2006-07-19 17:19:00,1.56898,1.56914,1.56894,1.56902,221000004.0
2006-07-19 17:20:00,1.56902,1.56907,1.56885,1.56891,369300002.0
2006-07-19 17:21:00,1.569,1.56916,1.56883,1.56899,256200000.0
2006-07-19 17:22:00,1.56913,1.56933,1.56913,1.56925,277700002.0
2006-07-19 17:23:00,1.56914,1.56914,1.56895,1.56898,174700000.0
2006-07-19 17:24:00,1.56911,1.56919,1.56893,1.56906,316999997.0
2006-07-19 17:25:00,1.56913,1.56913,1.56897,1.56913,171100000.0
2006-07-19 17:26:00,1.56909,1.56916,1.56894,1.56907,327500004.0
2006-07-19 17:27:00,1.56899,1.56913,1.56898,1.56907,236899999.0
2006-07-19 17:28:00,1.56899,1.56908,1.56886,1.56901,355800000.0
2006-07-19 17:29:00,1.569,1.56908,1.56893,1.56904,154099997.0
2006-07-19 17:30:00,1.56894,1.56907,1.56881,1.56895,279599999.0
2006-07-19 17:31:00,1.56892,1.56912,1.56887,1.56903,354899998.0
2006-07-19 17:32:00,1.56873,1.56907,1.56873,1.56907,174099998.0
2006-07-19 17:33:00,1.56906,1.56914,1.56895,1.56902,205199998.0
2006-07-19 17:34:00,1.56889,1.56908,1.56881,1.56881,213400004.0
2006-07-19 17:35:00,1.56907,1.56908,1.56886,1.56898,290400002.0
2006-07-19 17:36:00,1.56888,1.56909,1.56873,1.56907,265499999.0
2006-07-19 17:37:00,1.56897,1.56915,1.56885,1.569,272699999.0
2006-07-19 17:38:00,1.56917,1.56921,1.56899,1.56899,277200002.0
2006-07-19 17:39:00,1.56898,1.56919,1.56898,1.56918,220499998.0
2006-07-19 17:40:00,1.56891,1.56922,1.56891,1.56922,167300001.0
2006-07-19 17:41:00,1.56921,1.56921,1.56897,1.56897,341699995.0
2006-07-19 17:42:00,1.56919,1.56923,1.56904,1.56904,220500001.0
2006-07-19 17:43:00,1.56891,1.56927,1.56889,1.56925,191200005.0
2006-07-19 17:44:00,1.56924,1.56942,1.56906,1.56928,250000002.0
2006-07-19 17:45:00,1.56914,1.56933,1.56914,1.56927,245199998.0
2006-07-19 17:46:00,1.56921,1.56935,1.56921,1.56935,113600003.0
2006-07-19 17:47:00,1.56916,1.56932,1.56913,1.5692,207800003.0
2006-07-19 17:48:00,1.5693,1.56931,1.56904,1.56925,451099998.0
2006-07-19 17:49:00,1.56924,1.56928,1.56908,1.56913,291199999.0
2006-07-19 17:50:00,1.56925,1.5693,1.56908,1.56923,186300000.0
2006-07-19 17:51:00,1.56906,1.56918,1.56901,1.56913,169499996.0
2006-07-19 17:52:00,1.56914,1.56922,1.56899,1.56918,275799999.0
2006-07-19 17:53:00,1.56895,1.5692,1.56895,1.56914,344200005.0
2006-07-19 17:54:00,1.56921,1.56927,1.56908,1.56908,275900003.0
2006-07-19 17:55:00,1.56917,1.56927,1.56915,1.56915,18700000.0
2006-07-19 17:56:00,1.56926,1.5695,1.56926,1.56945,256000003.0
2006-07-19 17:57:00,1.56958,1.56958,1.56946,1.56956,88800001.0
2006-07-19 17:58:00,1.56942,1.56951,1.56926,1.56934,151900003.0
2006-07-19 17:59:00,1.56928,1.56942,1.56917,1.5694,179799996.0
2006-07-19 18:00:00,1.56932,1.56932,1.56912,1.56924,280400001.0
2006-07-19 18:01:00,1.5694,1.5695,1.5693,1.5694,1860099999.0
2006-07-19 18:02:00,1.5693,1.5695,1.5693,1.5693,1860099999.0
2006-07-19 18:03:00,1.5694,1.5695,1.5694,1.5695,1860099999.0
2006-07-19 18:04:00,1.5696,1.5696,1.5695,1.5695,1860099999.0
2006-07-19 18:05:00,1.5694,1.5696,1.5694,1.5695,1860099999.0
2006-07-19 18:06:00,1.5696,1.5696,1.5694,1.5695,1860099999.0
2006-07-19 18:08:00,1.5694,1.5694,1.5694,1.5694,1860099999.0
2006-07-19 18:09:00,1.56942,1.56959,1.56922,1.56953,1860099999.0
2006-07-19 18:10:00,1.5696,1.5696,1.5695,1.5695,1538300004.0
2006-07-19 18:11:00,1.56945,1.5695,1.56921,1.5693,1538300004.0
2006-07-19 18:12:00,1.56941,1.56954,1.56926,1.56943,1642199998.0
2006-07-19 18:13:00,1.56944,1.56955,1.56929,1.56944,1499300002.0
2006-07-19 18:14:00,1.5694,1.5696,1.5694,1.5696,1011299999.0
2006-07-19 18:15:00,1.5697,1.56973,1.56952,1.56971,1011299999.0
2006-07-19 18:16:00,1.5696,1.5698,1.5696,1.5696,1667700005.0
2006-07-19 18:17:00,1.5696,1.5696,1.56925,1.56937,1667700005.0
2006-07-19 18:18:00,1.56929,1.56955,1.56929,1.5694,1043400008.0
2006-07-19 18:19:00,1.56955,1.56962,1.56929,1.56945,1857400000.0
2006-07-19 18:20:00,1.56955,1.5697,1.56946,1.56964,2007600011.0
2006-07-19 18:21:00,1.56965,1.56979,1.56955,1.56966,749200002.0
2006-07-19 18:22:00,1.56968,1.5697,1.56954,1.56956,794199997.0
2006-07-19 18:23:00,1.5696,1.5697,1.5696,1.5696,1207900000.0
2006-07-19 18:24:00,1.5697,1.5697,1.5695,1.5695,1207900000.0
2006-07-19 18:25:00,1.5696,1.5697,1.5695,1.5696,1207900000.0
2006-07-19 18:26:00,1.5697,1.5698,1.5696,1.5697,1207900000.0
2006-07-19 18:27:00,1.56966,1.56966,1.56931,1.56945,1207900000.0
2006-07-19 18:28:00,1.56953,1.56962,1.5694,1.56947,2093200004.0
2006-07-19 18:29:00,1.56955,1.56964,1.56944,1.56949,1706000013.0
2006-07-19 18:30:00,1.56945,1.56968,1.56945,1.5696,1090500011.0
2006-07-19 18:31:00,1.56957,1.56962,1.56936,1.5695,1067699999.0
2006-07-19 18:32:00,1.56954,1.56966,1.56942,1.56955,1180100001.0
2006-07-19 18:33:00,1.56967,1.56978,1.56959,1.5697,1942299997.0
2006-07-19 18:34:00,1.5697,1.5698,1.5695,1.5696,1457600002.0
2006-07-19 18:35:00,1.5697,1.5698,1.5696,1.5697,1457600002.0
2006-07-19 18:36:00,1.56969,1.56969,1.56942,1.5695,1457600002.0
2006-07-19 18:37:00,1.56969,1.56975,1.56957,1.56959,2074499992.0
2006-07-19 18:38:00,1.56953,1.56965,1.56939,1.5696,1491300005.0
2006-07-19 18:39:00,1.56965,1.56973,1.56955,1.56963,1861400011.0
2006-07-19 18:40:00,1.5698,1.5698,1.5694,1.5696,1220000007.0
2006-07-19 18:41:00,1.5695,1.5696,1.56936,1.56945,1220000007.0
2006-07-19 18:42:00,1.56958,1.56966,1.56946,1.5696,1187599997.0
2006-07-19 18:43:00,1.56955,1.56962,1.56944,1.56958,472299994.0
2006-07-19 18:44:00,1.56954,1.56964,1.56935,1.56935,867800001.0
2006-07-19 18:45:00,1.56947,1.56961,1.56932,1.56943,694500001.0
2006-07-19 18:46:00,1.56955,1.5696,1.5693,1.5693,359899999.0
2006-07-19 18:47:00,1.56953,1.56955,1.56936,1.56943,221500001.0
2006-07-19 18:48:00,1.56942,1.56957,1.56933,1.56954,1414100003.0
2006-07-19 18:49:00,1.5696,1.56963,1.56948,1.5696,355600002.0
2006-07-19 18:50:00,1.56947,1.56962,1.5694,1.56954,813099998.0
2006-07-19 18:51:00,1.56941,1.56958,1.56928,1.56941,1621500010.0
2006-07-19 18:52:00,1.56934,1.56961,1.56934,1.5695,1458599999.0
2006-07-19 18:53:00,1.56945,1.56953,1.5693,1.56942,1015000007.0
2006-07-19 18:54:00,1.56931,1.56954,1.56925,1.56949,710099994.0
2006-07-19 18:55:00,1.5695,1.56956,1.56924,1.56935,1706600015.0
2006-07-19 18:56:00,1.56941,1.56957,1.56926,1.5695,824500005.0
2006-07-19 18:57:00,1.56951,1.56957,1.56934,1.56954,742300003.0
2006-07-19 18:58:00,1.56957,1.56959,1.56924,1.56935,1168600005.0
2006-07-19 18:59:00,1.56936,1.56964,1.56936,1.56943,1623000001.0
2006-07-19 19:00:00,1.5695,1.56961,1.56939,1.56948,507700005.0
2006-07-19 19:01:00,1.56955,1.56977,1.56948,1.56962,329200001.0
2006-07-19 19:02:00,1.56941,1.56963,1.56941,1.5696,727699998.0
2006-07-19 19:03:00,1.5695,1.56962,1.56949,1.56959,378599999.0
2006-07-19 19:04:00,1.56967,1.56967,1.5695,1.5696,296200004.0
2006-07-19 19:05:00,1.56961,1.56971,1.56949,1.56964,666999997.0
2006-07-19 19:06:00,1.56951,1.56963,1.56945,1.56958,2009900001.0
2006-07-19 19:07:00,1.56947,1.56974,1.56941,1.56954,986100007.0
2006-07-19 19:08:00,1.56953,1.56972,1.56953,1.56965,1342900002.0
2006-07-19 19:09:00,1.56955,1.56975,1.56949,1.56963,1553199998.0
2006-07-19 19:10:00,1.56959,1.56971,1.56947,1.56966,999199994.0
2006-07-19 19:11:00,1.56972,1.56983,1.56963,1.56975,1261900003.0
2006-07-19 19:12:00,1.56972,1.56977,1.56955,1.56965,817300000.0
2006-07-19 19:13:00,1.56975,1.56978,1.56962,1.56971,605699995.0
2006-07-19 19:14:00,1.5697,1.56978,1.5696,1.56964,365299999.0
2006-07-19 19:15:00,1.56962,1.56969,1.56955,1.56966,1464799996.0
2006-07-19 19:16:00,1.56965,1.56979,1.56957,1.56968,464100004.0
2006-07-19 19:17:00,1.56976,1.56981,1.56951,1.56951,948300006.0
2006-07-19 19:18:00,1.56964,1.56971,1.56951,1.56963,697099994.0
2006-07-19 19:19:00,1.56953,1.56975,1.56952,1.56965,1088300011.0
2006-07-19 19:20:00,1.56956,1.56965,1.56933,1.5696,955300001.0
2006-07-19 19:21:00,1.56949,1.56972,1.56949,1.56965,1129800004.0
2006-07-19 19:22:00,1.56965,1.56965,1.56955,1.56955,179000000.0
2006-07-19 19:23:00,1.56952,1.56964,1.56944,1.56959,605400002.0
2006-07-19 19:24:00,1.56951,1.56973,1.5695,1.56973,495300006.0
2006-07-19 19:25:00,1.5697,1.56975,1.56952,1.56954,1053199997.0
2006-07-19 19:26:00,1.56961,1.56975,1.56956,1.56975,925500007.0
2006-07-19 19:27:00,1.5696,1.56978,1.56956,1.56968,1256100001.0
2006-07-19 19:28:00,1.56954,1.56981,1.56949,1.56958,469200005.0
2006-07-19 19:29:00,1.56947,1.56968,1.56923,1.56939,893300001.0
2006-07-19 19:30:00,1.5695,1.5696,1.5695,1.5695,1545399996.0
2006-07-19 19:31:00,1.56955,1.56957,1.56928,1.56933,1545399996.0
2006-07-19 19:32:00,1.56942,1.56949,1.56926,1.56929,729400005.0
2006-07-19 19:33:00,1.56936,1.56954,1.56931,1.56944,830300000.0
2006-07-19 19:34:00,1.56945,1.56962,1.56926,1.56941,1591200002.0
2006-07-19 19:35:00,1.56943,1.5696,1.56924,1.5696,951199995.0
2006-07-19 19:36:00,1.56947,1.56957,1.56926,1.56945,668500001.0
2006-07-19 19:37:00,1.5695,1.56958,1.56942,1.56951,404600004.0
2006-07-19 19:38:00,1.56955,1.56959,1.56939,1.56947,707500008.0
2006-07-19 19:39:00,1.56932,1.56948,1.56914,1.5693,1376799991.0
2006-07-19 19:40:00,1.56924,1.56941,1.56919,1.56929,547499995.0
2006-07-19 19:41:00,1.5693,1.5693,1.5692,1.5692,347600001.0
2006-07-19 19:42:00,1.5692,1.5694,1.56912,1.56932,697599997.0
2006-07-19 19:43:00,1.56929,1.56937,1.5692,1.5693,557099999.0
2006-07-19 19:44:00,1.56931,1.56945,1.5692,1.56931,804100007.0
2006-07-19 19:45:00,1.5692,1.56974,1.56917,1.56974,286799995.0
2006-07-19 19:46:00,1.56962,1.5697,1.56943,1.56957,783000005.0
2006-07-19 19:47:00,1.5695,1.56977,1.56941,1.56967,516200002.0
2006-07-19 19:48:00,1.56956,1.56967,1.56955,1.56958,651600003.0
2006-07-19 19:49:00,1.56958,1.56966,1.5695,1.5696,1123999996.0
2006-07-19 19:50:00,1.56948,1.56974,1.56948,1.5697,252999994.0
2006-07-19 19:51:00,1.56956,1.56968,1.56955,1.56968,643800003.0
2006-07-19 19:52:00,1.56967,1.56976,1.56958,1.5697,275100000.0
2006-07-19 19:53:00,1.56971,1.56972,1.56948,1.56951,546400002.0
2006-07-19 19:54:00,1.56967,1.56974,1.56957,1.56958,342700004.0
2006-07-19 19:55:00,1.56966,1.56972,1.56952,1.56952,688900000.0
2006-07-19 19:56:00,1.56965,1.56968,1.56943,1.56954,1385299998.0
2006-07-19 19:57:00,1.56958,1.5698,1.56955,1.56968,1431500008.0
2006-07-19 19:58:00,1.56953,1.56982,1.56953,1.5697,1668400006.0
2006-07-19 19:59:00,1.56961,1.56984,1.56961,1.56965,942299996.0
2006-07-19 20:00:00,1.56975,1.56987,1.56962,1.56975,800300006.0
2006-07-19 20:01:00,1.56962,1.56977,1.56955,1.56957,575600000.0
2006-07-19 20:02:00,1.56967,1.56969,1.56948,1.5696,530199998.0
2006-07-19 20:03:00,1.56956,1.56971,1.56956,1.56971,251200002.0
2006-07-19 20:04:00,1.56966,1.56969,1.56951,1.56962,400299998.0
2006-07-19 20:05:00,1.56967,1.56967,1.56951,1.56959,411400000.0
2006-07-19 20:06:00,1.56963,1.56969,1.56961,1.56969,326599997.0
2006-07-19 20:07:00,1.56969,1.56969,1.56952,1.5696,114400002.0
2006-07-19 20:08:00,1.56958,1.56967,1.56943,1.56952,1358400008.0
2006-07-19 20:09:00,1.56951,1.56964,1.56942,1.56947,523900001.0
2006-07-19 20:10:00,1.56956,1.56957,1.56943,1.56943,452799997.0
2006-07-19 20:11:00,1.56943,1.56959,1.56935,1.56957,745500000.0
2006-07-19 20:12:00,1.56963,1.56971,1.5695,1.56955,318900001.0
2006-07-19 20:13:00,1.56961,1.56974,1.56944,1.56952,2010899998.0
2006-07-19 20:14:00,1.56949,1.56964,1.56941,1.56956,423399999.0
2006-07-19 20:15:00,1.56955,1.56962,1.56946,1.56955,976199999.0
2006-07-19 20:16:00,1.56957,1.56968,1.56946,1.5696,1963599995.0
2006-07-19 20:17:00,1.56966,1.56978,1.56962,1.56978,364000001.0
2006-07-19 20:18:00,1.56972,1.56979,1.56964,1.56972,616600004.0
2006-07-19 20:19:00,1.5698,1.5698,1.5697,1.5698,539600002.0
2006-07-19 20:20:00,1.5697,1.5698,1.5697,1.5698,539600002.0
2006-07-19 20:21:00,1.5696,1.56982,1.5696,1.5698,539600002.0
2006-07-19 20:22:00,1.56966,1.56991,1.56966,1.56985,848799997.0
2006-07-19 20:23:00,1.56974,1.56986,1.56964,1.56972,1331199999.0
2006-07-19 20:24:00,1.56984,1.56992,1.56973,1.56982,585200007.0
2006-07-19 20:25:00,1.56979,1.56988,1.56963,1.56968,647100001.0
2006-07-19 20:26:00,1.56975,1.56987,1.56975,1.56983,311500003.0
2006-07-19 20:27:00,1.56987,1.56993,1.56974,1.56985,489700004.0
2006-07-19 20:28:00,1.5699,1.57,1.5698,1.57,1741400008.0
2006-07-19 20:29:00,1.57011,1.57025,1.56994,1.57008,1741400008.0
2006-07-19 20:30:00,1.5701,1.5703,1.5701,1.5702,428800000.0
2006-07-19 20:31:00,1.5701,1.5702,1.5701,1.5701,428800000.0
2006-07-19 20:32:00,1.57,1.5703,1.57,1.5701,428800000.0
2006-07-19 20:33:00,1.57027,1.57055,1.57021,1.57033,428800000.0
2006-07-19 20:34:00,1.57041,1.57067,1.57041,1.57062,501400004.0
2006-07-19 20:35:00,1.57064,1.57068,1.5704,1.57045,591599999.0
2006-07-19 20:36:00,1.57031,1.57054,1.57022,1.57049,369800001.0
2006-07-19 20:37:00,1.57035,1.57048,1.57017,1.5703,982499992.0
2006-07-19 20:38:00,1.57015,1.57037,1.57013,1.5703,1865300002.0
2006-07-19 20:39:00,1.57023,1.57023,1.56994,1.56994,1142200008.0
2006-07-19 20:40:00,1.57003,1.57018,1.56993,1.57005,1462000002.0
2006-07-19 20:41:00,1.57015,1.5702,1.56991,1.56991,469199998.0
2006-07-19 20:42:00,1.56995,1.57018,1.56986,1.57006,375399999.0
2006-07-19 20:43:00,1.57007,1.5703,1.57002,1.57016,481400003.0
2006-07-19 20:44:00,1.56997,1.5702,1.56995,1.5701,1101499999.0
2006-07-19 20:45:00,1.57012,1.57018,1.56996,1.57011,805900000.0
2006-07-19 20:46:00,1.57025,1.57025,1.56998,1.57016,385699993.0
2006-07-19 20:47:00,1.57015,1.57015,1.5699,1.57003,643500005.0
2006-07-19 20:48:00,1.57012,1.5703,1.56997,1.57013,1355699998.0
2006-07-19 20:49:00,1.57007,1.57038,1.57006,1.57038,835600004.0
2006-07-19 20:50:00,1.5704,1.57055,1.57034,1.57053,2124700003.0
2006-07-19 20:51:00,1.57062,1.57118,1.57062,1.5711,390800001.0
2006-07-19 20:52:00,1.57112,1.57112,1.57072,1.57088,1373800009.0
2006-07-19 20:53:00,1.5709,1.57096,1.57078,1.57078,1516200010.0
2006-07-19 20:54:00,1.57069,1.57087,1.57069,1.57081,809700009.0
2006-07-19 20:55:00,1.57077,1.57077,1.57054,1.57054,526400008.0
2006-07-19 20:56:00,1.5706,1.5707,1.5704,1.5707,1440000012.0
2006-07-19 20:57:00,1.5706,1.5707,1.5706,1.5707,1440000012.0
2006-07-19 20:58:00,1.5708,1.5708,1.5707,1.5707,1440000012.0
2006-07-19 20:59:00,1.5709,1.5711,1.5708,1.5711,1440000012.0
2006-07-19 21:00:00,1.571,1.5712,1.571,1.5711,1440000012.0
2006-07-19 21:01:00,1.571,1.571,1.571,1.571,1440000012.0
2006-07-19 21:02:00,1.57088,1.57105,1.57085,1.57098,1440000012.0
2006-07-19 21:03:00,1.57092,1.57112,1.57088,1.57105,1342200001.0
2006-07-19 21:04:00,1.57103,1.57103,1.57081,1.57083,248300004.0
2006-07-19 21:05:00,1.57098,1.57113,1.57087,1.5711,827400005.0
2006-07-19 21:06:00,1.57087,1.57114,1.57082,1.57093,412699998.0
2006-07-19 21:07:00,1.5709,1.571,1.57082,1.57085,403000000.0
2006-07-19 21:08:00,1.57085,1.57104,1.57081,1.57104,358899995.0
2006-07-19 21:09:00,1.57094,1.57112,1.57092,1.57102,490099999.0
2006-07-19 21:10:00,1.57112,1.5712,1.57104,1.57113,764800001.0
2006-07-19 21:11:00,1.57114,1.57121,1.57101,1.57104,684100000.0
2006-07-19 21:12:00,1.57112,1.5712,1.57103,1.57113,328400000.0
2006-07-19 21:13:00,1.57112,1.57115,1.57092,1.57101,988600011.0
2006-07-19 21:14:00,1.57097,1.57117,1.5709,1.57117,710499997.0
2006-07-19 21:15:00,1.57119,1.5712,1.57094,1.57095,892099994.0
2006-07-19 21:16:00,1.57108,1.57125,1.57091,1.57105,752500001.0
2006-07-19 21:17:00,1.57112,1.57116,1.57094,1.57096,1655799987.0
2006-07-19 21:18:00,1.57099,1.57108,1.57073,1.57073,610000007.0
2006-07-19 21:19:00,1.57075,1.57097,1.57073,1.57088,608700007.0
2006-07-19 21:20:00,1.571,1.5711,1.571,1.571,1853900005.0
2006-07-19 21:21:00,1.5711,1.5711,1.5711,1.5711,1853900005.0
2006-07-19 21:22:00,1.57102,1.57118,1.57089,1.57118,1853900005.0
2006-07-19 21:23:00,1.57115,1.57115,1.57081,1.57085,1193799996.0
2006-07-19 21:24:00,1.57095,1.5711,1.57087,1.5711,625700003.0
2006-07-19 21:25:00,1.57108,1.57112,1.57081,1.57087,1125799993.0
2006-07-19 21:26:00,1.57105,1.57112,1.57094,1.571,651000002.0
2006-07-19 21:27:00,1.57119,1.57119,1.57104,1.57114,456400005.0
2006-07-19 21:28:00,1.57117,1.57126,1.57104,1.57104,769300013.0
2006-07-19 21:29:00,1.57107,1.57119,1.57099,1.57112,470400005.0
2006-07-19 21:30:00,1.57106,1.57108,1.57088,1.57093,513300004.0
2006-07-19 21:31:00,1.57094,1.57109,1.5709,1.57105,511299999.0
2006-07-19 21:32:00,1.5711,1.57119,1.57088,1.57089,1876600005.0
2006-07-19 21:33:00,1.57111,1.57114,1.57096,1.57114,222299999.0
2006-07-19 21:34:00,1.57112,1.57122,1.57101,1.57102,1501300006.0
2006-07-19 21:35:00,1.57111,1.57119,1.57103,1.57103,1017300007.0
2006-07-19 21:36:00,1.57109,1.57121,1.57098,1.57106,244400001.0
2006-07-19 21:37:00,1.57116,1.57126,1.57099,1.57099,366300003.0
2006-07-19 21:38:00,1.57107,1.57115,1.57091,1.57108,409800005.0
2006-07-19 21:39:00,1.571,1.5711,1.571,1.5711,31599999.0
2006-07-19 21:40:00,1.57101,1.57119,1.57094,1.57107,532200000.0
2006-07-19 21:41:00,1.57089,1.57106,1.57082,1.57101,778200006.0
2006-07-19 21:42:00,1.57098,1.57099,1.57081,1.57081,501900000.0
2006-07-19 21:43:00,1.57091,1.57107,1.57089,1.57103,1185000005.0
2006-07-19 21:44:00,1.57103,1.57103,1.57082,1.57085,1263700000.0
2006-07-19 21:45:00,1.57092,1.57104,1.57081,1.57088,670700001.0
2006-07-19 21:46:00,1.57085,1.57115,1.57084,1.57096,1207500001.0
2006-07-19 21:47:00,1.57095,1.57105,1.5708,1.57085,1028000005.0
2006-07-19 21:48:00,1.57092,1.57103,1.57079,1.57095,426099995.0
2006-07-19 21:49:00,1.57103,1.57103,1.57078,1.57081,1175200007.0
2006-07-19 21:50:00,1.57095,1.57095,1.57077,1.57084,224400002.0
2006-07-19 21:51:00,1.5708,1.57096,1.57071,1.57087,623200004.0
2006-07-19 21:52:00,1.57084,1.57101,1.5707,1.57085,1577900007.0
2006-07-19 21:53:00,1.57092,1.57106,1.57077,1.57095,482900001.0
2006-07-19 21:54:00,1.5711,1.57113,1.57094,1.57094,287500000.0
2006-07-19 21:55:00,1.571,1.57109,1.57085,1.5709,513799999.0
2006-07-19 21:56:00,1.57097,1.57107,1.57082,1.57107,468800001.0
2006-07-19 21:57:00,1.57101,1.57122,1.57101,1.5712,441699999.0
2006-07-19 21:58:00,1.57118,1.57118,1.57099,1.57105,697300003.0
2006-07-19 21:59:00,1.57112,1.57123,1.57104,1.57104,1186200005.0
2006-07-19 22:00:00,1.57104,1.57117,1.57098,1.57113,460099999.0
2006-07-19 22:01:00,1.57116,1.57121,1.57112,1.57113,296700003.0
2006-07-19 22:02:00,1.57109,1.57125,1.57094,1.5711,1164800006.0
2006-07-19 22:03:00,1.5712,1.5712,1.57101,1.57113,437099993.0
2006-07-19 22:04:00,1.57116,1.57121,1.57102,1.57113,672700002.0
2006-07-19 22:05:00,1.57126,1.57152,1.57126,1.57144,289799997.0
2006-07-19 22:06:00,1.57142,1.57151,1.5712,1.57151,589299996.0
2006-07-19 22:07:00,1.57148,1.5715,1.57131,1.57142,279500004.0
2006-07-19 22:08:00,1.5715,1.57155,1.5713,1.5714,478099995.0
2006-07-19 22:09:00,1.57141,1.57145,1.57124,1.57134,504400002.0
2006-07-19 22:10:00,1.5714,1.57147,1.57124,1.57137,228500000.0
2006-07-19 22:11:00,1.57135,1.57142,1.57121,1.57131,225200001.0
2006-07-19 22:12:00,1.57136,1.57145,1.57127,1.57128,673400003.0
2006-07-19 22:13:00,1.57124,1.5714,1.57118,1.57135,442500001.0
2006-07-19 22:14:00,1.5713,1.57145,1.57125,1.5714,188899999.0
2006-07-19 22:15:00,1.57117,1.5714,1.57108,1.57129,666800004.0
2006-07-19 22:16:00,1.57118,1.57125,1.57104,1.57108,287499995.0
2006-07-19 22:17:00,1.5713,1.57137,1.5713,1.57137,191899997.0
2006-07-19 22:18:00,1.57113,1.57135,1.57113,1.57127,316300006.0
2006-07-19 22:19:00,1.57128,1.57139,1.57112,1.57126,385699998.0
2006-07-19 22:20:00,1.57127,1.57151,1.57125,1.57151,313600001.0
2006-07-19 22:21:00,1.57141,1.57152,1.57133,1.57142,343599996.0
2006-07-19 22:22:00,1.57144,1.57153,1.57128,1.57137,872300002.0
2006-07-19 22:23:00,1.5715,1.57158,1.57138,1.57149,230100002.0
2006-07-19 22:24:00,1.57149,1.57151,1.57126,1.57126,359500001.0
2006-07-19 22:25:00,1.57142,1.57159,1.57128,1.57147,666200001.0
2006-07-19 22:26:00,1.57145,1.57161,1.57127,1.57153,824800001.0
2006-07-19 22:27:00,1.57143,1.57167,1.5712,1.57145,435500002.0
2006-07-19 22:28:00,1.57153,1.57165,1.57135,1.57141,633100006.0
2006-07-19 22:29:00,1.5716,1.57165,1.57142,1.57152,780800003.0
2006-07-19 22:30:00,1.57158,1.57166,1.57139,1.5715,778500006.0
2006-07-19 22:31:00,1.57157,1.57172,1.57133,1.57152,240100002.0
2006-07-19 22:32:00,1.57158,1.57173,1.57156,1.57173,200099996.0
2006-07-19 22:33:00,1.57177,1.57189,1.57161,1.57176,312300004.0
2006-07-19 22:34:00,1.57176,1.57183,1.57163,1.57172,376000001.0
2006-07-19 22:35:00,1.57172,1.57172,1.57152,1.57152,151400000.0
2006-07-19 22:36:00,1.57159,1.57163,1.57138,1.57157,594500001.0
2006-07-19 22:37:00,1.57138,1.57165,1.57135,1.57154,475800000.0
2006-07-19 22:38:00,1.57148,1.57153,1.57128,1.57133,431899999.0
2006-07-19 22:39:00,1.57143,1.57154,1.5712,1.57132,786300002.0
2006-07-19 22:40:00,1.57133,1.57154,1.57119,1.57151,720199999.0
2006-07-19 22:41:00,1.57144,1.57148,1.57122,1.57124,762799999.0
2006-07-19 22:42:00,1.57112,1.57142,1.57112,1.57126,695499999.0
2006-07-19 22:43:00,1.57127,1.57137,1.57097,1.57127,1332900002.0
2006-07-19 22:44:00,1.57118,1.57137,1.57101,1.57137,220500001.0
2006-07-19 22:45:00,1.57126,1.57138,1.57104,1.57122,167000001.0
2006-07-19 22:46:00,1.57117,1.57139,1.57114,1.57132,203800001.0
2006-07-19 22:47:00,1.57136,1.57153,1.57121,1.57134,126299999.0
2006-07-19 22:48:00,1.57164,1.57174,1.57143,1.57143,430299997.0
2006-07-19 22:49:00,1.57158,1.57178,1.57149,1.57153,624199996.0
2006-07-19 22:50:00,1.57177,1.57182,1.5716,1.57162,203799999.0
2006-07-19 22:51:00,1.57157,1.57178,1.57142,1.57152,475800001.0
2006-07-19 22:52:00,1.57148,1.57148,1.57111,1.5712,491699997.0
2006-07-19 22:53:00,1.57144,1.5715,1.57132,1.5715,230300004.0
2006-07-19 22:54:00,1.57137,1.57167,1.5713,1.57145,322699999.0
2006-07-19 22:55:00,1.57148,1.57148,1.5713,1.5713,131000002.0
2006-07-19 22:56:00,1.57143,1.57149,1.57131,1.57139,19500000.0
2006-07-19 22:57:00,1.57133,1.57156,1.57129,1.5714,382599998.0
2006-07-19 22:58:00,1.57134,1.57147,1.57133,1.57134,173500001.0
2006-07-19 22:59:00,1.57135,1.5714,1.57094,1.57094,531999998.0
2006-07-19 23:00:00,1.57085,1.57125,1.57085,1.57093,189399997.0
2006-07-19 23:01:00,1.57149,1.57172,1.57146,1.57161,390799998.0
2006-07-19 23:02:00,1.57177,1.5719,1.57162,1.57173,361699996.0
2006-07-19 23:03:00,1.57181,1.57181,1.5715,1.57171,357200000.0
2006-07-19 23:04:00,1.57157,1.57187,1.57157,1.57176,315700000.0
2006-07-19 23:05:00,1.5718,1.57196,1.57151,1.57163,419500000.0
2006-07-19 23:06:00,1.57169,1.57179,1.57148,1.57148,280300001.0
2006-07-19 23:07:00,1.57168,1.57205,1.57167,1.57187,146200000.0
2006-07-19 23:08:00,1.57193,1.57204,1.57184,1.57199,230900003.0
2006-07-19 23:09:00,1.57207,1.57207,1.57183,1.57199,356299996.0
2006-07-19 23:10:00,1.57194,1.57216,1.57194,1.57203,169400002.0
2006-07-19 23:11:00,1.57193,1.57217,1.57193,1.57205,274000000.0
2006-07-19 23:12:00,1.57212,1.57221,1.57196,1.57196,292499999.0
2006-07-19 23:13:00,1.57199,1.57215,1.57197,1.5721,238700000.0
2006-07-19 23:14:00,1.57214,1.57214,1.57189,1.5719,210200002.0
2006-07-19 23:15:00,1.57181,1.57211,1.57181,1.57204,206000001.0
2006-07-19 23:16:00,1.57186,1.57198,1.57168,1.57198,271899996.0
2006-07-19 23:17:00,1.57201,1.57209,1.57177,1.57203,354800000.0
2006-07-19 23:18:00,1.57186,1.57203,1.57176,1.57203,297100004.0
2006-07-19 23:19:00,1.57187,1.57198,1.57173,1.57182,81500002.0
2006-07-19 23:20:00,1.57169,1.57188,1.57165,1.57187,280299997.0
2006-07-19 23:21:00,1.57178,1.57198,1.57177,1.57196,406200000.0
2006-07-19 23:22:00,1.57184,1.57206,1.57183,1.57185,273900002.0
2006-07-19 23:23:00,1.57195,1.57206,1.57181,1.57198,398000001.0
2006-07-19 23:24:00,1.57199,1.57199,1.57182,1.57188,411099998.0
2006-07-19 23:25:00,1.57205,1.57205,1.57183,1.57183,194999999.0
2006-07-19 23:26:00,1.57202,1.57211,1.57176,1.57192,463199996.0
2006-07-19 23:27:00,1.57192,1.57193,1.57158,1.57172,442300004.0
2006-07-19 23:28:00,1.57188,1.57188,1.57141,1.57145,360700001.0
2006-07-19 23:29:00,1.57154,1.57159,1.5714,1.57149,244800006.0
2006-07-19 23:30:00,1.5716,1.5716,1.57136,1.57136,165099998.0
2006-07-19 23:31:00,1.57128,1.5714,1.57127,1.5714,246100004.0
2006-07-19 23:32:00,1.57134,1.57147,1.57108,1.5713,321199995.0
2006-07-19 23:33:00,1.57131,1.57147,1.5713,1.57147,236500000.0
2006-07-19 23:34:00,1.57141,1.5715,1.57131,1.57145,248500000.0
2006-07-19 23:35:00,1.57138,1.57148,1.57137,1.57147,118899999.0
2006-07-19 23:36:00,1.57136,1.57153,1.57134,1.57153,338700002.0
2006-07-19 23:37:00,1.57144,1.57147,1.57131,1.57136,238500000.0
2006-07-19 23:38:00,1.57144,1.5715,1.57123,1.57134,280599999.0
2006-07-19 23:39:00,1.57145,1.57152,1.5714,1.57148,58300000.0
2006-07-19 23:40:00,1.57147,1.57155,1.57132,1.57136,214800003.0
2006-07-19 23:41:00,1.57148,1.57155,1.57134,1.5715,270500001.0
2006-07-19 23:42:00,1.57139,1.57158,1.57131,1.57145,356999999.0
2006-07-19 23:43:00,1.57153,1.57153,1.57141,1.57141,63199999.0
2006-07-19 23:44:00,1.57145,1.57155,1.5713,1.57147,258899998.0
2006-07-19 23:45:00,1.57147,1.57155,1.57137,1.57147,44000000.0
2006-07-19 23:46:00,1.57137,1.57155,1.57136,1.57155,106900000.0
2006-07-19 23:47:00,1.57147,1.57159,1.57142,1.57155,307099998.0
2006-07-19 23:48:00,1.57139,1.5715,1.57136,1.57148,80500000.0
2006-07-19 23:49:00,1.57152,1.57159,1.57132,1.57134,145799999.0
2006-07-19 23:50:00,1.57151,1.57156,1.57141,1.57149,208600002.0
2006-07-19 23:51:00,1.57141,1.57155,1.5714,1.5715,165500001.0
2006-07-19 23:52:00,1.57155,1.57159,1.57134,1.5715,306899999.0
2006-07-19 23:53:00,1.57147,1.57155,1.5713,1.57155,202999997.0
2006-07-19 23:54:00,1.5715,1.57155,1.57122,1.57122,104500000.0
2006-07-19 23:55:00,1.5713,1.57153,1.5713,1.57142,380899997.0
2006-07-19 23:56:00,1.57147,1.57147,1.57134,1.57134,61500000.0
2006-07-19 23:57:00,1.57157,1.5716,1.57131,1.57131,236300002.0
2006-07-19 23:58:00,1.57142,1.57148,1.5713,1.57135,20500000.0
2006-07-19 23:59:00,1.57142,1.57155,1.57142,1.57155,105399997.0
2006-07-20 00:00:00,1.57157,1.57158,1.57143,1.57147,328499998.0
2006-07-20 00:01:00,1.5713,1.57145,1.5713,1.57145,12000000.0
2006-07-20 00:02:00,1.57149,1.57155,1.57144,1.57144,161299998.0
2006-07-20 00:03:00,1.57153,1.57165,1.57147,1.57149,220700003.0
2006-07-20 00:04:00,1.57134,1.5715,1.57134,1.5715,157699999.0
2006-07-20 00:05:00,1.57141,1.57155,1.57137,1.57143,265899998.0
2006-07-20 00:06:00,1.57145,1.57145,1.5713,1.5713,14800000.0
2006-07-20 00:07:00,1.57133,1.57155,1.57127,1.57155,230899999.0
2006-07-20 00:08:00,1.57157,1.57158,1.57139,1.57143,319200000.0
2006-07-20 00:09:00,1.57144,1.57162,1.57144,1.57157,247199998.0
2006-07-20 00:10:00,1.57154,1.57169,1.57148,1.57162,320900006.0
2006-07-20 00:11:00,1.57168,1.5717,1.57151,1.57155,194500001.0
2006-07-20 00:12:00,1.57156,1.57162,1.57143,1.57153,65500000.0
2006-07-20 00:13:00,1.57156,1.57162,1.57139,1.57144,187699999.0
2006-07-20 00:14:00,1.57147,1.57158,1.57136,1.57156,295500001.0
2006-07-20 00:15:00,1.57155,1.57155,1.57145,1.57145,72300002.0
2006-07-20 00:16:00,1.57159,1.5717,1.57152,1.5716,256100001.0
2006-07-20 00:17:00,1.57153,1.57167,1.57138,1.5716,352499999.0
2006-07-20 00:18:00,1.57157,1.57168,1.57143,1.57161,472500009.0
2006-07-20 00:19:00,1.5716,1.5716,1.57155,1.57155,49500000.0
2006-07-20 00:20:00,1.57151,1.57163,1.57133,1.57155,174500001.0
2006-07-20 00:21:00,1.57144,1.5716,1.57134,1.5715,253400003.0
2006-07-20 00:22:00,1.57135,1.57155,1.57135,1.57155,180500002.0
2006-07-20 00:23:00,1.57144,1.57155,1.57139,1.57152,271400000.0
2006-07-20 00:24:00,1.57149,1.57167,1.57133,1.57149,239699997.0
2006-07-20 00:25:00,1.57155,1.5716,1.57137,1.57152,495000006.0
2006-07-20 00:26:00,1.5716,1.5716,1.57139,1.57139,161899999.0
2006-07-20 00:27:00,1.57145,1.57155,1.57145,1.57155,56699998.0
2006-07-20 00:28:00,1.57153,1.5716,1.57139,1.57139,251900000.0
2006-07-20 00:29:00,1.57155,1.57155,1.57145,1.57145,95899999.0
2006-07-20 00:30:00,1.57151,1.57159,1.57138,1.57155,354699997.0
2006-07-20 00:31:00,1.57147,1.57163,1.57147,1.5715,101500000.0
2006-07-20 00:32:00,1.57152,1.57152,1.57139,1.57139,49300001.0
2006-07-20 00:33:00,1.57155,1.5716,1.57146,1.57146,143100001.0
2006-07-20 00:34:00,1.57155,1.57163,1.57139,1.57145,312100000.0
2006-07-20 00:35:00,1.57155,1.57155,1.57145,1.57145,40000000.0
2006-07-20 00:36:00,1.57162,1.57163,1.57157,1.57158,58700000.0
2006-07-20 00:37:00,1.57165,1.57165,1.5716,1.5716,79799999.0
2006-07-20 00:38:00,1.57156,1.57163,1.57156,1.57163,38300001.0
2006-07-20 00:39:00,1.5716,1.5716,1.5715,1.5715,69500000.0
2006-07-20 00:40:00,1.57162,1.57162,1.57143,1.57152,274899996.0
2006-07-20 00:41:00,1.57153,1.5716,1.57147,1.57155,59100000.0
2006-07-20 00:42:00,1.57156,1.57167,1.57146,1.57146,295000003.0
2006-07-20 00:43:00,1.5716,1.57162,1.57141,1.57155,437000012.0
2006-07-20 00:44:00,1.57152,1.57163,1.57141,1.57145,116200002.0
2006-07-20 00:45:00,1.57148,1.57162,1.57142,1.57154,115300001.0
2006-07-20 00:46:00,1.57137,1.5716,1.57137,1.57155,318499997.0
2006-07-20 00:47:00,1.57154,1.5716,1.5715,1.57157,51100000.0
2006-07-20 00:48:00,1.57155,1.57163,1.57145,1.57155,278800002.0
2006-07-20 00:49:00,1.57148,1.5716,1.57147,1.57147,237500002.0
2006-07-20 00:50:00,1.57144,1.5716,1.57137,1.5716,155699999.0
2006-07-20 00:51:00,1.57144,1.57163,1.57125,1.57152,219800000.0
2006-07-20 00:52:00,1.57164,1.57164,1.57134,1.5715,331299996.0
2006-07-20 00:53:00,1.57135,1.57155,1.57135,1.57145,335499999.0
2006-07-20 00:54:00,1.57155,1.57155,1.57134,1.5714,149700000.0
2006-07-20 00:55:00,1.5715,1.57158,1.57131,1.5714,446400005.0
2006-07-20 00:56:00,1.57145,1.5715,1.5713,1.57139,128500000.0
2006-07-20 00:57:00,1.57128,1.57158,1.57128,1.57148,485600001.0
2006-07-20 00:58:00,1.57143,1.57155,1.57127,1.57138,146299998.0
2006-07-20 00:59:00,1.57125,1.57153,1.57125,1.57153,72900001.0
2006-07-20 01:00:00,1.57142,1.57157,1.57138,1.5715,352600001.0
2006-07-20 01:01:00,1.57157,1.57165,1.57143,1.57147,285900003.0
2006-07-20 01:02:00,1.57155,1.57163,1.57145,1.57156,334599998.0
2006-07-20 01:03:00,1.57148,1.57162,1.57133,1.57152,112500003.0
2006-07-20 01:04:00,1.57163,1.57163,1.57134,1.57143,635200000.0
2006-07-20 01:05:00,1.57145,1.5716,1.57141,1.57152,269000001.0
2006-07-20 01:06:00,1.57157,1.5716,1.57135,1.57135,232500003.0
2006-07-20 01:07:00,1.57138,1.57163,1.57138,1.5716,194800000.0
2006-07-20 01:08:00,1.57142,1.57153,1.57138,1.57149,230000006.0
2006-07-20 01:09:00,1.57145,1.57154,1.57138,1.57147,246800002.0
2006-07-20 01:10:00,1.57155,1.57162,1.57144,1.57152,228300002.0
2006-07-20 01:11:00,1.57155,1.57155,1.5715,1.5715,47899999.0
2006-07-20 01:12:00,1.57148,1.57155,1.57132,1.57132,320599999.0
2006-07-20 01:13:00,1.5714,1.57153,1.57123,1.5714,118299999.0
2006-07-20 01:14:00,1.5715,1.57158,1.57139,1.5715,283499999.0
2006-07-20 01:15:00,1.57155,1.57155,1.57138,1.5714,268999997.0
2006-07-20 01:16:00,1.57142,1.57142,1.57124,1.57124,107000000.0
2006-07-20 01:17:00,1.5713,1.5715,1.571,1.57126,317200000.0
2006-07-20 01:18:00,1.57138,1.57154,1.57138,1.5715,270100001.0
2006-07-20 01:19:00,1.57145,1.57153,1.57129,1.57145,153700002.0
2006-07-20 01:20:00,1.5714,1.57147,1.57132,1.57147,60000001.0
2006-07-20 01:21:00,1.57138,1.57145,1.5713,1.5714,169999998.0
2006-07-20 01:22:00,1.57145,1.57145,1.5714,1.5714,141299997.0
2006-07-20 01:23:00,1.5713,1.5714,1.5713,1.5714,19900000.0
2006-07-20 01:24:00,1.57121,1.57137,1.57121,1.57137,87000002.0
2006-07-20 01:25:00,1.57128,1.57135,1.57111,1.57127,73600000.0
2006-07-20 01:26:00,1.57138,1.57138,1.57132,1.57132,91800002.0
2006-07-20 01:27:00,1.5711,1.57133,1.5711,1.57133,330100001.0
2006-07-20 01:28:00,1.5713,1.57147,1.57129,1.57129,204599999.0
2006-07-20 01:29:00,1.57138,1.57157,1.57135,1.57139,220499999.0
2006-07-20 01:30:00,1.57149,1.57155,1.57133,1.57136,275899998.0
2006-07-20 01:31:00,1.57144,1.57154,1.57142,1.57154,66300000.0
2006-07-20 01:32:00,1.57165,1.57165,1.57144,1.57158,375800000.0
2006-07-20 01:33:00,1.5716,1.5716,1.5715,1.5715,13600000.0
2006-07-20 01:34:00,1.57132,1.57165,1.57132,1.57165,196599999.0
2006-07-20 01:35:00,1.57153,1.57153,1.57137,1.57137,45599999.0
2006-07-20 01:36:00,1.57132,1.57155,1.57132,1.57141,189300000.0
2006-07-20 01:37:00,1.5714,1.57158,1.5714,1.57155,190400004.0
2006-07-20 01:38:00,1.5716,1.5716,1.57144,1.57155,468599998.0
2006-07-20 01:39:00,1.5714,1.57155,1.57128,1.57145,224200000.0
2006-07-20 01:40:00,1.5715,1.5715,1.5714,1.5714,78200001.0
2006-07-20 01:41:00,1.57148,1.57155,1.57136,1.5715,230400000.0
2006-07-20 01:42:00,1.5714,1.57155,1.5714,1.57151,260400000.0
2006-07-20 01:43:00,1.57148,1.57155,1.5714,1.5715,220999999.0
2006-07-20 01:44:00,1.57141,1.57156,1.57137,1.57137,178200000.0
2006-07-20 01:45:00,1.57155,1.57155,1.5715,1.5715,53500002.0
2006-07-20 01:46:00,1.5714,1.57158,1.57138,1.57158,356600005.0
2006-07-20 01:47:00,1.5714,1.57157,1.5714,1.57145,222699998.0
2006-07-20 01:48:00,1.5716,1.57163,1.57144,1.57147,419500001.0
2006-07-20 01:49:00,1.57153,1.57157,1.57137,1.5714,203700003.0
2006-07-20 01:50:00,1.57154,1.5716,1.57138,1.57153,233600004.0
2006-07-20 01:51:00,1.57155,1.57155,1.57145,1.57145,24800000.0
2006-07-20 01:52:00,1.57135,1.5715,1.57135,1.5715,27200001.0
2006-07-20 01:53:00,1.57151,1.57165,1.57142,1.57156,497299999.0
2006-07-20 01:54:00,1.57166,1.57166,1.57146,1.57155,258100002.0
2006-07-20 01:55:00,1.5716,1.5716,1.57139,1.5716,343900001.0
2006-07-20 01:56:00,1.57162,1.57162,1.57143,1.57148,81399999.0
2006-07-20 01:57:00,1.5715,1.57178,1.5715,1.57162,193299999.0
2006-07-20 01:58:00,1.57157,1.57167,1.57144,1.57156,329400001.0
2006-07-20 01:59:00,1.57144,1.57162,1.57143,1.57162,185099997.0
2006-07-20 02:00:00,1.57155,1.57164,1.57133,1.57138,331800003.0
2006-07-20 02:01:00,1.57151,1.57163,1.57148,1.57162,187800000.0
2006-07-20 02:02:00,1.5716,1.5717,1.57144,1.57151,257000000.0
2006-07-20 02:03:00,1.57141,1.5716,1.57141,1.5716,318399997.0
2006-07-20 02:04:00,1.5716,1.5716,1.57138,1.57153,340900005.0
2006-07-20 02:05:00,1.57141,1.57157,1.57127,1.57142,143800000.0
2006-07-20 02:06:00,1.57151,1.57158,1.57141,1.57152,270200000.0
2006-07-20 02:07:00,1.57141,1.57161,1.57132,1.57161,432000001.0
2006-07-20 02:08:00,1.57146,1.57156,1.57113,1.57132,386600002.0
2006-07-20 02:09:00,1.57145,1.57159,1.57136,1.57139,253900000.0
2006-07-20 02:10:00,1.57145,1.57145,1.57135,1.57135,96600003.0
2006-07-20 02:11:00,1.57132,1.57145,1.57115,1.5714,261400000.0
2006-07-20 02:12:00,1.57155,1.5716,1.57137,1.57137,215300005.0
2006-07-20 02:13:00,1.57141,1.57155,1.57141,1.57155,92800001.0
2006-07-20 02:14:00,1.57156,1.57161,1.57143,1.57153,214700002.0
2006-07-20 02:15:00,1.57151,1.57159,1.57137,1.57137,188500002.0
2006-07-20 02:16:00,1.57135,1.5715,1.57135,1.5715,154100003.0
2006-07-20 02:17:00,1.57137,1.57155,1.57137,1.57155,172500000.0
2006-07-20 02:18:00,1.57157,1.57157,1.57135,1.57135,376800002.0
2006-07-20 02:19:00,1.57136,1.57156,1.57136,1.57145,181699997.0
2006-07-20 02:20:00,1.5714,1.57155,1.57129,1.57135,414000008.0
2006-07-20 02:21:00,1.57145,1.57152,1.57132,1.57139,214399999.0
2006-07-20 02:22:00,1.57133,1.57152,1.57131,1.57142,449600004.0
2006-07-20 02:23:00,1.57145,1.57145,1.57123,1.5713,325000001.0
2006-07-20 02:24:00,1.57142,1.57148,1.57121,1.57142,343499997.0
2006-07-20 02:25:00,1.57132,1.57144,1.57124,1.57124,306500004.0
2006-07-20 02:26:00,1.5713,1.5714,1.5713,1.5714,109199999.0
2006-07-20 02:27:00,1.57138,1.57145,1.57122,1.57135,101500000.0
2006-07-20 02:28:00,1.57121,1.57145,1.57121,1.57135,348300001.0
2006-07-20 02:29:00,1.57135,1.57145,1.57117,1.57137,274800002.0
2006-07-20 02:30:00,1.5713,1.57145,1.57109,1.57135,59400000.0
2006-07-20 02:31:00,1.57149,1.57155,1.57139,1.57143,258100004.0
2006-07-20 02:32:00,1.57133,1.5715,1.57129,1.57143,248999999.0
2006-07-20 02:33:00,1.57149,1.57161,1.57141,1.57155,373200001.0
2006-07-20 02:34:00,1.57146,1.57162,1.57142,1.57142,141700000.0
2006-07-20 02:35:00,1.57156,1.57164,1.57143,1.57157,487199994.0
2006-07-20 02:36:00,1.57163,1.57168,1.57137,1.57137,312599998.0
2006-07-20 02:37:00,1.57145,1.57165,1.57136,1.57145,333199999.0
2006-07-20 02:38:00,1.57158,1.57161,1.5714,1.5716,266200003.0
2006-07-20 02:39:00,1.57147,1.57158,1.57147,1.57148,116900002.0
2006-07-20 02:40:00,1.57165,1.57165,1.57143,1.57153,87200000.0
2006-07-20 02:41:00,1.57141,1.5716,1.57135,1.5715,475899995.0
2006-07-20 02:42:00,1.57148,1.57163,1.57139,1.57155,268200004.0
2006-07-20 02:43:00,1.57162,1.57163,1.57157,1.57158,98200000.0
2006-07-20 02:44:00,1.5715,1.57165,1.5715,1.57165,91100002.0
2006-07-20 02:45:00,1.57162,1.57166,1.57148,1.57162,173200002.0
2006-07-20 02:46:00,1.57144,1.57158,1.57136,1.57152,81099999.0
2006-07-20 02:47:00,1.5714,1.57165,1.5714,1.57165,397400002.0
2006-07-20 02:48:00,1.57157,1.57168,1.57148,1.5716,297700001.0
2006-07-20 02:49:00,1.57146,1.57158,1.57146,1.57158,92699997.0
2006-07-20 02:50:00,1.5716,1.57165,1.57152,1.57158,48900002.0
2006-07-20 02:51:00,1.57158,1.57165,1.57148,1.57162,207800001.0
2006-07-20 02:52:00,1.57152,1.57165,1.57144,1.57147,335100006.0
2006-07-20 02:53:00,1.57157,1.57165,1.57144,1.5716,258900002.0
2006-07-20 02:54:00,1.57155,1.57168,1.57155,1.57168,38800000.0
2006-07-20 02:55:00,1.57175,1.57178,1.57159,1.57159,301800008.0
2006-07-20 02:56:00,1.57159,1.5717,1.5715,1.57165,78400000.0
2006-07-20 02:57:00,1.57162,1.57179,1.57155,1.57164,242900001.0
2006-07-20 02:58:00,1.57158,1.57178,1.57158,1.57161,261299999.0
2006-07-20 02:59:00,1.57175,1.5718,1.57166,1.57167,236599997.0
2006-07-20 03:00:00,1.57165,1.57175,1.57165,1.57175,24000000.0
2006-07-20 03:01:00,1.5716,1.5718,1.57158,1.5717,440700009.0
2006-07-20 03:02:00,1.57155,1.57179,1.57135,1.57153,318000004.0
2006-07-20 03:03:00,1.57154,1.57163,1.57141,1.57152,98900002.0
2006-07-20 03:04:00,1.57143,1.57155,1.57137,1.5715,86500001.0
2006-07-20 03:05:00,1.57162,1.57162,1.57145,1.57146,105900004.0
2006-07-20 03:06:00,1.5716,1.5716,1.57155,1.57155,51900000.0
2006-07-20 03:07:00,1.5715,1.57155,1.57136,1.57145,247699997.0
2006-07-20 03:08:00,1.57145,1.5716,1.5714,1.57145,232000002.0
2006-07-20 03:09:00,1.57154,1.57154,1.57136,1.57143,252699996.0
2006-07-20 03:10:00,1.57149,1.57165,1.57141,1.57141,200899999.0
2006-07-20 03:11:00,1.57159,1.57167,1.57147,1.57157,210599998.0
2006-07-20 03:12:00,1.57144,1.5716,1.57132,1.5716,187700000.0
2006-07-20 03:13:00,1.57157,1.57157,1.57134,1.57142,191799997.0
2006-07-20 03:14:00,1.5715,1.57158,1.57137,1.57148,201300002.0
2006-07-20 03:15:00,1.57143,1.5715,1.57135,1.57135,91499999.0
2006-07-20 03:16:00,1.57143,1.57163,1.57128,1.57145,231700000.0
2006-07-20 03:17:00,1.57152,1.5716,1.5714,1.57152,234700004.0
2006-07-20 03:18:00,1.57145,1.57155,1.57139,1.57155,148900000.0
2006-07-20 03:19:00,1.57158,1.57163,1.57145,1.57155,187000002.0
2006-07-20 03:20:00,1.57144,1.57163,1.57144,1.57145,354899999.0
2006-07-20 03:21:00,1.57148,1.57159,1.57137,1.57159,302900000.0
2006-07-20 03:22:00,1.57148,1.57158,1.57148,1.57157,117400000.0
2006-07-20 03:23:00,1.57143,1.57155,1.57136,1.5715,332999998.0
2006-07-20 03:24:00,1.57142,1.57154,1.57136,1.57153,349500002.0
2006-07-20 03:25:00,1.57141,1.57153,1.57131,1.57141,264300000.0
2006-07-20 03:26:00,1.57139,1.57152,1.57139,1.57152,25600000.0
2006-07-20 03:27:00,1.57153,1.57153,1.57142,1.57142,56800000.0
2006-07-20 03:28:00,1.5715,1.57155,1.57146,1.57153,126599999.0
2006-07-20 03:29:00,1.57147,1.57161,1.57137,1.57153,46000000.0
2006-07-20 03:30:00,1.57153,1.57153,1.57141,1.57141,8500000.0
2006-07-20 03:31:00,1.57143,1.57153,1.57142,1.57152,118200001.0
2006-07-20 03:32:00,1.57143,1.57158,1.5713,1.57149,247700002.0
2006-07-20 03:33:00,1.57143,1.57155,1.57134,1.57139,292399996.0
2006-07-20 03:34:00,1.57155,1.57155,1.57132,1.57146,586000002.0
2006-07-20 03:35:00,1.5715,1.5715,1.5714,1.5714,7200000.0
2006-07-20 03:36:00,1.57157,1.57157,1.57141,1.57144,242899999.0
2006-07-20 03:37:00,1.57145,1.57155,1.57133,1.57138,229499997.0
2006-07-20 03:38:00,1.57155,1.57169,1.57151,1.57151,191000002.0
2006-07-20 03:39:00,1.57133,1.57155,1.57133,1.57155,38400000.0
2006-07-20 03:40:00,1.57155,1.57155,1.57125,1.5713,275300005.0
2006-07-20 03:41:00,1.57141,1.57152,1.57123,1.57138,238800002.0
2006-07-20 03:42:00,1.57147,1.57165,1.57146,1.57153,207299999.0
2006-07-20 03:43:00,1.57148,1.57155,1.5713,1.5713,274500000.0
2006-07-20 03:44:00,1.57137,1.57155,1.57137,1.57155,147900004.0
2006-07-20 03:45:00,1.57153,1.57167,1.57147,1.5716,481599999.0
2006-07-20 03:46:00,1.57151,1.57162,1.57135,1.5715,342700000.0
2006-07-20 03:47:00,1.57136,1.57155,1.57136,1.57155,146300000.0
2006-07-20 03:48:00,1.57156,1.57159,1.57134,1.57145,206199999.0
2006-07-20 03:49:00,1.57132,1.5715,1.57132,1.5715,122100003.0
2006-07-20 03:50:00,1.57138,1.57148,1.57138,1.57142,158100000.0
2006-07-20 03:51:00,1.5714,1.57152,1.57131,1.5715,185600000.0
2006-07-20 03:52:00,1.57129,1.57151,1.57126,1.57126,117500001.0
2006-07-20 03:53:00,1.57147,1.57153,1.5714,1.57145,65500002.0
2006-07-20 03:54:00,1.57155,1.57155,1.5715,1.5715,12000000.0
2006-07-20 03:55:00,1.57143,1.57143,1.57126,1.57126,9600000.0
2006-07-20 03:56:00,1.57135,1.5716,1.57135,1.57156,181499999.0
2006-07-20 03:57:00,1.57155,1.57155,1.5715,1.5715,20800000.0
2006-07-20 03:58:00,1.5715,1.57158,1.57132,1.57132,261100001.0
2006-07-20 03:59:00,1.57145,1.5715,1.57131,1.57139,364199997.0
2006-07-20 04:00:00,1.57155,1.57155,1.57142,1.57142,105200000.0
2006-07-20 04:01:00,1.57139,1.57158,1.57134,1.57148,432800001.0
2006-07-20 04:02:00,1.5715,1.57158,1.57142,1.57149,245200002.0
2006-07-20 04:03:00,1.57131,1.57159,1.5713,1.57144,285899999.0
2006-07-20 04:04:00,1.5715,1.57155,1.5715,1.57155,18400000.0
2006-07-20 04:05:00,1.5714,1.57158,1.57139,1.57158,220000000.0
2006-07-20 04:06:00,1.5715,1.57155,1.57134,1.57147,295299994.0
2006-07-20 04:07:00,1.5715,1.57153,1.57121,1.57143,299900003.0
2006-07-20 04:08:00,1.5714,1.57148,1.5712,1.57138,348000002.0
2006-07-20 04:09:00,1.57105,1.57143,1.57105,1.5714,222399997.0
2006-07-20 04:10:00,1.57139,1.57157,1.57139,1.57155,263799996.0
2006-07-20 04:11:00,1.57142,1.57155,1.57127,1.57143,409600006.0
2006-07-20 04:12:00,1.57148,1.57148,1.57137,1.57137,134199999.0
2006-07-20 04:13:00,1.57133,1.57148,1.57124,1.57148,185300001.0
2006-07-20 04:14:00,1.57145,1.57145,1.57135,1.57135,61200001.0
2006-07-20 04:15:00,1.57145,1.5715,1.57145,1.5715,91800001.0
2006-07-20 04:16:00,1.57138,1.57158,1.57131,1.5715,308399995.0
2006-07-20 04:17:00,1.57138,1.57148,1.57137,1.57147,138000000.0
2006-07-20 04:18:00,1.57142,1.57153,1.5713,1.57131,223500000.0
2006-07-20 04:19:00,1.57126,1.57152,1.57126,1.57148,369999999.0
2006-07-20 04:20:00,1.57154,1.57154,1.57125,1.57125,156700002.0
2006-07-20 04:21:00,1.57153,1.57161,1.57137,1.57137,257400003.0
2006-07-20 04:22:00,1.57145,1.57148,1.57128,1.57133,203800002.0
2006-07-20 04:23:00,1.57125,1.57153,1.57125,1.57149,428100002.0
2006-07-20 04:24:00,1.57152,1.57157,1.57138,1.57143,328199998.0
2006-07-20 04:25:00,1.57157,1.57162,1.57132,1.57139,263399999.0
2006-07-20 04:26:00,1.5716,1.5716,1.57142,1.5715,208500003.0
2006-07-20 04:27:00,1.57153,1.57153,1.57147,1.57147,62500001.0
2006-07-20 04:28:00,1.57142,1.5715,1.57132,1.57142,165300001.0
2006-07-20 04:29:00,1.57133,1.57145,1.57127,1.5714,52600000.0
2006-07-20 04:30:00,1.57123,1.57145,1.57123,1.57145,134100000.0
2006-07-20 04:31:00,1.5714,1.57153,1.5714,1.57153,57500000.0
2006-07-20 04:32:00,1.57135,1.57148,1.57132,1.5714,336299999.0
2006-07-20 04:33:00,1.5714,1.57156,1.5714,1.57156,67899999.0
2006-07-20 04:34:00,1.5715,1.5715,1.5714,1.5714,20900000.0
2006-07-20 04:35:00,1.5715,1.57155,1.57133,1.57147,127700002.0
2006-07-20 04:36:00,1.5715,1.57155,1.5715,1.57155,16800000.0
2006-07-20 04:37:00,1.57157,1.57157,1.57133,1.57134,347700000.0
2006-07-20 04:38:00,1.5714,1.57155,1.5714,1.57155,249400000.0
2006-07-20 04:39:00,1.5715,1.57155,1.57129,1.5714,360700004.0
2006-07-20 04:40:00,1.57155,1.57155,1.57135,1.57135,134399997.0
2006-07-20 04:41:00,1.57138,1.5715,1.57131,1.57145,82199999.0
2006-07-20 04:42:00,1.5714,1.57155,1.5714,1.5715,370700000.0
2006-07-20 04:43:00,1.57147,1.57158,1.57134,1.57136,168700001.0
2006-07-20 04:44:00,1.57155,1.57155,1.5715,1.5715,82200001.0
2006-07-20 04:45:00,1.57145,1.57155,1.57129,1.57129,288899997.0
2006-07-20 04:46:00,1.5714,1.5715,1.5714,1.5715,24900000.0
2006-07-20 04:47:00,1.5715,1.57155,1.57132,1.57146,285800000.0
2006-07-20 04:48:00,1.57155,1.57155,1.57131,1.57135,208600002.0
2006-07-20 04:49:00,1.57153,1.57158,1.57132,1.5715,297599997.0
2006-07-20 04:50:00,1.57147,1.5715,1.57126,1.57139,133399997.0
2006-07-20 04:51:00,1.5715,1.5715,1.5714,1.5714,40000000.0
2006-07-20 04:52:00,1.5715,1.5715,1.5714,1.5714,3300000.0
2006-07-20 04:53:00,1.5714,1.57158,1.57131,1.57131,138000000.0
2006-07-20 04:54:00,1.5715,1.5715,1.57129,1.57131,260200004.0
2006-07-20 04:55:00,1.57145,1.5715,1.57132,1.57138,127700004.0
2006-07-20 04:56:00,1.5714,1.5715,1.5714,1.5715,22400000.0
2006-07-20 04:57:00,1.57138,1.57155,1.57134,1.57155,298400003.0
2006-07-20 04:58:00,1.57138,1.57147,1.57124,1.57147,430799996.0
2006-07-20 04:59:00,1.57149,1.57149,1.57135,1.57144,170999997.0
2006-07-20 05:00:00,1.57145,1.57148,1.57126,1.57127,371600003.0
2006-07-20 05:01:00,1.57132,1.57146,1.57132,1.57146,239799998.0
2006-07-20 05:02:00,1.5712,1.57145,1.5712,1.5714,203300001.0
2006-07-20 05:03:00,1.57137,1.57145,1.57123,1.57137,150300002.0
2006-07-20 05:04:00,1.57145,1.57145,1.57124,1.57124,225299998.0
2006-07-20 05:05:00,1.5713,1.5714,1.5713,1.5714,26799999.0
2006-07-20 05:06:00,1.57135,1.57148,1.57132,1.57132,251100002.0
2006-07-20 05:07:00,1.57148,1.57155,1.5714,1.57153,340100002.0
2006-07-20 05:08:00,1.57147,1.57155,1.57133,1.5715,230199997.0
2006-07-20 05:09:00,1.57134,1.57147,1.57134,1.57147,64799999.0
2006-07-20 05:10:00,1.5715,1.5715,1.57135,1.57135,125400004.0
2006-07-20 05:11:00,1.57147,1.57155,1.57129,1.57145,287400000.0
2006-07-20 05:12:00,1.57148,1.57155,1.57131,1.57148,355200001.0
2006-07-20 05:13:00,1.57153,1.57153,1.57135,1.57135,118300002.0
2006-07-20 05:14:00,1.57145,1.5715,1.57133,1.57133,271700003.0
2006-07-20 05:15:00,1.57124,1.57137,1.57124,1.57137,51500000.0
2006-07-20 05:16:00,1.57137,1.5714,1.57124,1.5713,106200000.0
2006-07-20 05:17:00,1.57145,1.57145,1.57133,1.57137,69500001.0
2006-07-20 05:18:00,1.57134,1.57145,1.57126,1.57126,258600000.0
2006-07-20 05:19:00,1.57116,1.57133,1.57116,1.57133,25600000.0
2006-07-20 05:20:00,1.57138,1.57142,1.57128,1.57132,97999999.0
2006-07-20 05:21:00,1.57142,1.57149,1.57118,1.57118,372600000.0
2006-07-20 05:22:00,1.57135,1.5715,1.57131,1.57141,267600002.0
2006-07-20 05:23:00,1.57142,1.57143,1.57123,1.57131,197100003.0
2006-07-20 05:24:00,1.57118,1.5715,1.57118,1.57147,229200000.0
2006-07-20 05:25:00,1.57131,1.5715,1.57131,1.57145,425600004.0
2006-07-20 05:26:00,1.57137,1.5715,1.57137,1.5715,40500001.0
2006-07-20 05:27:00,1.57138,1.5715,1.5712,1.57129,459500002.0
2006-07-20 05:28:00,1.5715,1.5715,1.57145,1.57145,12100000.0
2006-07-20 05:29:00,1.57147,1.57153,1.5714,1.57145,68699999.0
2006-07-20 05:30:00,1.5714,1.5715,1.5714,1.5715,12000000.0
2006-07-20 05:31:00,1.5715,1.57155,1.5715,1.57155,34800000.0
2006-07-20 05:32:00,1.5714,1.57155,1.5714,1.5715,194199999.0
2006-07-20 05:33:00,1.5713,1.57157,1.5713,1.57155,268500008.0
2006-07-20 05:34:00,1.57139,1.57155,1.57132,1.57155,156500000.0
2006-07-20 05:35:00,1.5714,1.5715,1.5714,1.5715,76700001.0
2006-07-20 05:36:00,1.57144,1.57158,1.57131,1.57151,327100000.0
2006-07-20 05:37:00,1.57158,1.5716,1.57134,1.57134,384000004.0
2006-07-20 05:38:00,1.57158,1.57158,1.57156,1.57156,14400000.0
2006-07-20 05:39:00,1.57146,1.57157,1.57137,1.57149,222700002.0
2006-07-20 05:40:00,1.57151,1.5716,1.57136,1.5715,158299999.0
2006-07-20 05:41:00,1.57155,1.5716,1.57147,1.57153,110400002.0
2006-07-20 05:42:00,1.57153,1.57153,1.57135,1.57135,61499998.0
2006-07-20 05:43:00,1.57145,1.57162,1.5713,1.57153,200300001.0
2006-07-20 05:44:00,1.57151,1.57161,1.57139,1.57149,67100000.0
2006-07-20 05:45:00,1.5715,1.57155,1.57141,1.57141,252699997.0
2006-07-20 05:46:00,1.57147,1.57155,1.57137,1.57147,34000000.0
2006-07-20 05:47:00,1.57146,1.57153,1.57128,1.57145,305800002.0
2006-07-20 05:48:00,1.57142,1.57157,1.57136,1.57147,459100000.0
2006-07-20 05:49:00,1.5715,1.57158,1.57125,1.57125,340899998.0
2006-07-20 05:50:00,1.57148,1.57155,1.57134,1.5715,364700002.0
2006-07-20 05:51:00,1.57147,1.57159,1.57134,1.57158,430499999.0
2006-07-20 05:52:00,1.57156,1.5716,1.57138,1.57145,232499999.0
2006-07-20 05:53:00,1.57155,1.57163,1.57137,1.57141,363499999.0
2006-07-20 05:54:00,1.57143,1.57162,1.57132,1.57146,279300003.0
2006-07-20 05:55:00,1.57145,1.57155,1.57129,1.5714,213100000.0
2006-07-20 05:56:00,1.57152,1.57156,1.57144,1.57147,26399999.0
2006-07-20 05:57:00,1.57155,1.5716,1.57141,1.57153,264399997.0
2006-07-20 05:58:00,1.57147,1.57157,1.57137,1.57152,352800002.0
2006-07-20 05:59:00,1.57153,1.5716,1.57143,1.57155,250499999.0
2006-07-20 06:00:00,1.57155,1.57157,1.5713,1.57149,227699998.0
2006-07-20 06:01:00,1.57157,1.57162,1.57137,1.57141,360100000.0
2006-07-20 06:02:00,1.57157,1.57161,1.57144,1.57152,318500003.0
2006-07-20 06:03:00,1.57153,1.57158,1.57141,1.57151,214100003.0
2006-07-20 06:04:00,1.57139,1.57166,1.57139,1.57153,251300000.0
2006-07-20 06:05:00,1.57151,1.5716,1.57143,1.57143,280000006.0
2006-07-20 06:06:00,1.57148,1.57155,1.57137,1.5715,503499999.0
2006-07-20 06:07:00,1.5714,1.57155,1.57123,1.57123,135000000.0
2006-07-20 06:08:00,1.57138,1.57155,1.57129,1.57143,304100003.0
2006-07-20 06:09:00,1.57156,1.5716,1.57141,1.57152,473700000.0
2006-07-20 06:10:00,1.5715,1.5715,1.57125,1.57126,255899999.0
2006-07-20 06:11:00,1.57155,1.57158,1.57137,1.57141,409000000.0
2006-07-20 06:12:00,1.57129,1.57158,1.57129,1.57158,148299998.0
2006-07-20 06:13:00,1.57145,1.57158,1.57145,1.57158,130200000.0
2006-07-20 06:14:00,1.57152,1.5716,1.57139,1.57144,197500000.0
2006-07-20 06:15:00,1.57157,1.5716,1.57149,1.57154,75200001.0
2006-07-20 06:16:00,1.57155,1.57163,1.57148,1.57163,94000000.0
2006-07-20 06:17:00,1.57164,1.57164,1.5715,1.57157,351099999.0
2006-07-20 06:18:00,1.57155,1.57163,1.57141,1.57155,191699999.0
2006-07-20 06:19:00,1.57155,1.5716,1.57137,1.57137,336099999.0
2006-07-20 06:20:00,1.5716,1.5716,1.57139,1.57144,274399997.0
2006-07-20 06:21:00,1.57155,1.57165,1.57132,1.57152,331400006.0
2006-07-20 06:22:00,1.57152,1.5716,1.57135,1.5715,220000002.0
2006-07-20 06:23:00,1.57159,1.5717,1.57134,1.57148,363500003.0
2006-07-20 06:24:00,1.57157,1.57172,1.57145,1.57162,228399998.0
2006-07-20 06:25:00,1.57169,1.57169,1.57148,1.57148,348800004.0
2006-07-20 06:26:00,1.57171,1.57173,1.57143,1.5715,329400001.0
2006-07-20 06:27:00,1.57173,1.57181,1.5715,1.57159,322800000.0
2006-07-20 06:28:00,1.57159,1.57166,1.57143,1.57165,262699996.0
2006-07-20 06:29:00,1.5717,1.57176,1.57159,1.57165,222799999.0
2006-07-20 06:30:00,1.57149,1.57162,1.57149,1.57162,10400000.0
2006-07-20 06:31:00,1.57167,1.57167,1.57152,1.57152,51200000.0
2006-07-20 06:32:00,1.57161,1.57162,1.57147,1.57147,198199998.0
2006-07-20 06:33:00,1.57139,1.57155,1.57139,1.57155,138199998.0
2006-07-20 06:34:00,1.5716,1.5716,1.57138,1.57149,227899998.0
2006-07-20 06:35:00,1.57138,1.57159,1.57138,1.57153,225800000.0
2006-07-20 06:36:00,1.57135,1.57157,1.57133,1.57152,160800001.0
2006-07-20 06:37:00,1.57156,1.57156,1.57131,1.57147,193700003.0
2006-07-20 06:38:00,1.57138,1.5715,1.57129,1.57147,198899997.0
2006-07-20 06:39:00,1.57137,1.57149,1.57124,1.57139,295400006.0
2006-07-20 06:40:00,1.57134,1.57151,1.57134,1.57144,307200003.0
2006-07-20 06:41:00,1.57141,1.5715,1.57129,1.5714,107900002.0
2006-07-20 06:42:00,1.57145,1.5715,1.57135,1.57144,387300001.0
2006-07-20 06:43:00,1.57141,1.5715,1.57126,1.57145,337000004.0
2006-07-20 06:44:00,1.57148,1.57148,1.57126,1.57133,179200001.0
2006-07-20 06:45:00,1.57133,1.57145,1.5712,1.57135,95500001.0
2006-07-20 06:46:00,1.5713,1.57145,1.57123,1.57135,269399998.0
2006-07-20 06:47:00,1.5714,1.5714,1.5713,1.5713,64700001.0
2006-07-20 06:48:00,1.57149,1.57155,1.57126,1.57143,174799998.0
2006-07-20 06:49:00,1.57141,1.5715,1.57131,1.57135,155300001.0
2006-07-20 06:50:00,1.5714,1.5715,1.57125,1.57138,341599999.0
2006-07-20 06:51:00,1.57145,1.57145,1.57135,1.57135,72300000.0
2006-07-20 06:52:00,1.57145,1.57159,1.57133,1.57152,245000005.0
2006-07-20 06:53:00,1.57145,1.57145,1.57131,1.57135,265199999.0
2006-07-20 06:54:00,1.57127,1.57153,1.57127,1.57145,280200001.0
2006-07-20 06:55:00,1.57144,1.5715,1.57128,1.57147,282400000.0
2006-07-20 06:56:00,1.57124,1.57145,1.57124,1.57143,211500001.0
2006-07-20 06:57:00,1.5714,1.57159,1.57132,1.57147,330500005.0
2006-07-20 06:58:00,1.57145,1.5715,1.57145,1.5715,224500000.0
2006-07-20 06:59:00,1.57134,1.5715,1.57134,1.57147,306899997.0
2006-07-20 07:00:00,1.57143,1.5715,1.57129,1.57139,378000002.0
2006-07-20 07:01:00,1.57146,1.57153,1.57138,1.57146,307100001.0
2006-07-20 07:02:00,1.57138,1.57152,1.57129,1.57142,187800004.0
2006-07-20 07:03:00,1.57135,1.57149,1.57135,1.57149,326799998.0
2006-07-20 07:04:00,1.57142,1.5716,1.57123,1.57144,445199997.0
2006-07-20 07:05:00,1.57147,1.57162,1.57141,1.5716,238799998.0
2006-07-20 07:06:00,1.57147,1.57151,1.57132,1.57141,346199996.0
2006-07-20 07:07:00,1.57143,1.57143,1.57131,1.57142,148599999.0
2006-07-20 07:08:00,1.57143,1.57158,1.57131,1.57141,327700001.0
2006-07-20 07:09:00,1.5712,1.57138,1.57111,1.57125,326700001.0
2006-07-20 07:10:00,1.57126,1.57136,1.57112,1.57123,89900003.0
2006-07-20 07:11:00,1.57125,1.57143,1.57125,1.57139,332900006.0
2006-07-20 07:12:00,1.57132,1.57149,1.57126,1.57132,295200002.0
2006-07-20 07:13:00,1.57128,1.57152,1.57128,1.57141,218500000.0
2006-07-20 07:14:00,1.57123,1.57145,1.57123,1.57145,77500000.0
2006-07-20 07:15:00,1.5714,1.57148,1.57121,1.57148,318699999.0
2006-07-20 07:16:00,1.5714,1.57151,1.57127,1.57135,284899999.0
2006-07-20 07:17:00,1.5714,1.57149,1.57124,1.57142,304400000.0
2006-07-20 07:18:00,1.57137,1.57153,1.57124,1.57124,195900003.0
2006-07-20 07:19:00,1.57129,1.5715,1.57129,1.5713,247500000.0
2006-07-20 07:20:00,1.57137,1.57147,1.57126,1.57129,199000000.0
2006-07-20 07:21:00,1.57137,1.57149,1.57131,1.57149,181200000.0
2006-07-20 07:22:00,1.57123,1.57155,1.57123,1.57155,355100004.0
2006-07-20 07:23:00,1.57132,1.57147,1.57132,1.57147,137399997.0
2006-07-20 07:24:00,1.57152,1.57157,1.57135,1.57135,215899999.0
2006-07-20 07:25:00,1.5715,1.57159,1.57137,1.57142,327700000.0
2006-07-20 07:26:00,1.57157,1.57159,1.57132,1.57146,324799997.0
2006-07-20 07:27:00,1.5716,1.57162,1.5714,1.57145,232199999.0
2006-07-20 07:28:00,1.57153,1.57158,1.57135,1.57147,155800000.0
2006-07-20 07:29:00,1.57147,1.57166,1.57147,1.5716,218200000.0
2006-07-20 07:30:00,1.57156,1.57169,1.57153,1.57167,240200003.0
2006-07-20 07:31:00,1.57152,1.57162,1.57145,1.57145,292100003.0
2006-07-20 07:32:00,1.57161,1.57161,1.57128,1.57128,329700004.0
2006-07-20 07:33:00,1.5715,1.5717,1.57148,1.57166,347300003.0
2006-07-20 07:34:00,1.5716,1.57163,1.57144,1.5715,211900002.0
2006-07-20 07:35:00,1.57144,1.5716,1.57144,1.5716,234100000.0
2006-07-20 07:36:00,1.57151,1.57156,1.57134,1.57145,123500000.0
2006-07-20 07:37:00,1.57152,1.57152,1.5713,1.5713,363200003.0
2006-07-20 07:38:00,1.57143,1.57143,1.57132,1.57132,98199999.0
2006-07-20 07:39:00,1.57145,1.57145,1.57132,1.57132,93900001.0
2006-07-20 07:40:00,1.57126,1.57148,1.57126,1.57148,309999999.0
2006-07-20 07:41:00,1.57144,1.5715,1.57114,1.57138,297700001.0
2006-07-20 07:42:00,1.57145,1.5715,1.57126,1.57138,490100000.0
2006-07-20 07:43:00,1.5713,1.57138,1.57117,1.5713,393300005.0
2006-07-20 07:44:00,1.57118,1.57135,1.57117,1.5712,241099999.0
2006-07-20 07:45:00,1.57132,1.57138,1.57122,1.57131,192300001.0
2006-07-20 07:46:00,1.57128,1.57135,1.57122,1.5713,119800002.0
2006-07-20 07:47:00,1.5712,1.57135,1.57118,1.5713,352500000.0
2006-07-20 07:48:00,1.57124,1.57139,1.57118,1.57138,247499996.0
2006-07-20 07:49:00,1.57134,1.5715,1.5713,1.57138,270700000.0
2006-07-20 07:50:00,1.57125,1.57135,1.57125,1.57135,133300000.0
2006-07-20 07:51:00,1.57135,1.57145,1.57117,1.5713,392899998.0
2006-07-20 07:52:00,1.57126,1.5714,1.57125,1.57135,128700002.0
2006-07-20 07:53:00,1.57138,1.57155,1.57129,1.5714,306400002.0
2006-07-20 07:54:00,1.57125,1.57156,1.57125,1.5715,305400003.0
2006-07-20 07:55:00,1.57138,1.57145,1.57127,1.57129,331399998.0
2006-07-20 07:56:00,1.57147,1.57152,1.57127,1.57136,276300003.0
2006-07-20 07:57:00,1.57126,1.57151,1.57119,1.57141,191300000.0
2006-07-20 07:58:00,1.57131,1.57146,1.57131,1.57146,75300002.0
2006-07-20 07:59:00,1.57142,1.57148,1.5713,1.57131,371699999.0
2006-07-20 08:00:00,1.57146,1.57146,1.57123,1.57134,388900002.0
2006-07-20 08:01:00,1.57141,1.57157,1.57125,1.5715,388400001.0
2006-07-20 08:02:00,1.57146,1.57156,1.57124,1.57145,269900001.0
2006-07-20 08:03:00,1.57147,1.57152,1.57133,1.57142,357599998.0
2006-07-20 08:04:00,1.57152,1.57154,1.57127,1.57135,416100005.0
2006-07-20 08:05:00,1.57145,1.57147,1.57116,1.57126,384199997.0
2006-07-20 08:06:00,1.57134,1.57137,1.57103,1.57103,215300001.0
2006-07-20 08:07:00,1.57127,1.57143,1.57115,1.5714,601900005.0
2006-07-20 08:08:00,1.57129,1.57148,1.57129,1.57148,81400000.0
2006-07-20 08:09:00,1.57152,1.57163,1.57141,1.57144,397899998.0
2006-07-20 08:10:00,1.57119,1.57162,1.57119,1.5715,173600002.0
2006-07-20 08:11:00,1.57141,1.57151,1.57129,1.5714,224600001.0
2006-07-20 08:12:00,1.57133,1.57147,1.57123,1.57135,141399999.0
2006-07-20 08:13:00,1.57137,1.57148,1.57126,1.57141,328300000.0
2006-07-20 08:14:00,1.5713,1.57143,1.57112,1.57129,398600005.0
2006-07-20 08:15:00,1.57133,1.5714,1.57121,1.57129,85700002.0
2006-07-20 08:16:00,1.57127,1.57127,1.57098,1.57104,288400000.0
2006-07-20 08:17:00,1.57106,1.57116,1.57096,1.57109,333800004.0
2006-07-20 08:18:00,1.571,1.57133,1.571,1.57133,213800001.0
2006-07-20 08:19:00,1.57151,1.57165,1.57132,1.57152,406100002.0
2006-07-20 08:20:00,1.57147,1.57156,1.57129,1.57145,224699999.0
2006-07-20 08:21:00,1.57135,1.57156,1.57119,1.57149,173600000.0
2006-07-20 08:22:00,1.57147,1.57153,1.57132,1.57136,350599999.0
2006-07-20 08:23:00,1.57135,1.57135,1.57096,1.57096,115800000.0
2006-07-20 08:24:00,1.57116,1.57134,1.57105,1.57114,445700001.0
2006-07-20 08:25:00,1.57122,1.57129,1.57111,1.57111,257100000.0
2006-07-20 08:26:00,1.57125,1.57141,1.57114,1.57127,358399996.0
2006-07-20 08:27:00,1.57147,1.5716,1.57126,1.57147,296000000.0
2006-07-20 08:28:00,1.57139,1.57156,1.5713,1.5713,423700000.0
2006-07-20 08:29:00,1.57145,1.57152,1.57134,1.57144,245599999.0
2006-07-20 08:30:00,1.57139,1.57154,1.57139,1.57154,132500000.0
2006-07-20 08:31:00,1.57153,1.57166,1.57139,1.57146,285200000.0
2006-07-20 08:32:00,1.5714,1.57153,1.5714,1.57153,243600005.0
2006-07-20 08:33:00,1.57162,1.57165,1.57144,1.57155,376699999.0
2006-07-20 08:34:00,1.57159,1.57167,1.57148,1.57159,152999998.0
2006-07-20 08:35:00,1.57165,1.57184,1.57165,1.57175,276400002.0
2006-07-20 08:36:00,1.57179,1.57193,1.57164,1.57188,336199999.0
2006-07-20 08:37:00,1.57194,1.57224,1.5719,1.57215,363300003.0
2006-07-20 08:38:00,1.57197,1.57216,1.57192,1.5721,535200009.0
2006-07-20 08:39:00,1.572,1.57215,1.57197,1.57212,341199996.0
2006-07-20 08:40:00,1.572,1.57209,1.57185,1.57197,268300002.0
2006-07-20 08:41:00,1.57198,1.57207,1.57167,1.57181,337699999.0
2006-07-20 08:42:00,1.57178,1.57188,1.57167,1.57167,386199996.0
2006-07-20 08:43:00,1.57166,1.57182,1.57159,1.57164,305100003.0
2006-07-20 08:44:00,1.57173,1.57194,1.57167,1.5718,303899998.0
2006-07-20 08:45:00,1.57184,1.57207,1.57167,1.57207,283000001.0
2006-07-20 08:46:00,1.57199,1.57211,1.57186,1.57193,210100002.0
2006-07-20 08:47:00,1.57201,1.57201,1.57177,1.57182,271899999.0
2006-07-20 08:48:00,1.5719,1.57197,1.57168,1.57191,243400002.0
2006-07-20 08:49:00,1.57188,1.57197,1.57175,1.5718,293400002.0
2006-07-20 08:50:00,1.57174,1.57185,1.57169,1.57178,177600003.0
2006-07-20 08:51:00,1.57168,1.57169,1.57153,1.57156,78900002.0
2006-07-20 08:52:00,1.5717,1.57172,1.57147,1.57158,269000002.0
2006-07-20 08:53:00,1.57156,1.57181,1.57156,1.5717,297900001.0
2006-07-20 08:54:00,1.57167,1.57175,1.57154,1.57154,236700003.0
2006-07-20 08:55:00,1.57169,1.57169,1.57154,1.57154,68000000.0
2006-07-20 08:56:00,1.57135,1.57146,1.57135,1.57144,64800000.0
2006-07-20 08:57:00,1.57114,1.57131,1.57095,1.57106,274600002.0
2006-07-20 08:58:00,1.57107,1.57115,1.57087,1.57097,301400000.0
2006-07-20 08:59:00,1.57092,1.57106,1.57092,1.57106,71099998.0
2006-07-20 09:00:00,1.57098,1.57108,1.57086,1.571,286100001.0
2006-07-20 09:01:00,1.57087,1.57101,1.57083,1.5709,221000000.0
2006-07-20 09:02:00,1.57094,1.57106,1.57087,1.57097,159100000.0
2006-07-20 09:03:00,1.57083,1.57103,1.57083,1.57085,268299996.0
2006-07-20 09:04:00,1.57082,1.57108,1.57082,1.57108,275500002.0
2006-07-20 09:05:00,1.571,1.57108,1.57086,1.57093,180399998.0
2006-07-20 09:06:00,1.57099,1.57099,1.5708,1.57092,346500006.0
2006-07-20 09:07:00,1.57097,1.57098,1.57075,1.57086,423600003.0
2006-07-20 09:08:00,1.57083,1.57101,1.5708,1.5709,277499998.0
2006-07-20 09:09:00,1.57084,1.57099,1.57077,1.57095,329000006.0
2006-07-20 09:10:00,1.57097,1.57103,1.57086,1.57093,213500000.0
2006-07-20 09:11:00,1.57092,1.571,1.57082,1.57084,281500002.0
2006-07-20 09:12:00,1.57085,1.57099,1.57082,1.57094,313899996.0
2006-07-20 09:13:00,1.57102,1.57103,1.57085,1.57088,223400004.0
2006-07-20 09:14:00,1.57099,1.57106,1.57081,1.57094,317500004.0
2006-07-20 09:15:00,1.5709,1.57107,1.57086,1.57103,388499998.0
2006-07-20 09:16:00,1.57092,1.57104,1.57092,1.57104,71100001.0
2006-07-20 09:17:00,1.57098,1.57102,1.5709,1.5709,155700001.0
2006-07-20 09:18:00,1.5711,1.5711,1.57091,1.57096,302399998.0
2006-07-20 09:19:00,1.57082,1.57099,1.57082,1.57099,94200000.0
2006-07-20 09:20:00,1.57094,1.57107,1.57082,1.57091,345500002.0
2006-07-20 09:21:00,1.57108,1.57108,1.57077,1.57107,248700004.0
2006-07-20 09:22:00,1.57097,1.57108,1.57079,1.57108,301400001.0
2006-07-20 09:23:00,1.57094,1.57107,1.57083,1.57107,198199999.0
2006-07-20 09:24:00,1.57097,1.57118,1.57095,1.57116,336700000.0
2006-07-20 09:25:00,1.57098,1.57112,1.57096,1.57097,261499999.0
2006-07-20 09:26:00,1.57105,1.57117,1.57097,1.57107,289300002.0
2006-07-20 09:27:00,1.57105,1.5711,1.57087,1.57104,307499999.0
2006-07-20 09:28:00,1.57096,1.5711,1.57082,1.57097,315899997.0
2006-07-20 09:29:00,1.57102,1.57111,1.57093,1.57096,400600003.0
2006-07-20 09:30:00,1.57108,1.57108,1.571,1.57103,111199999.0
2006-07-20 09:31:00,1.57099,1.57106,1.57082,1.57092,229300002.0
2006-07-20 09:32:00,1.57072,1.57093,1.57063,1.57066,259600000.0
2006-07-20 09:33:00,1.57087,1.57103,1.57081,1.57087,158400001.0
2006-07-20 09:34:00,1.57109,1.57111,1.57092,1.57092,368100004.0
2006-07-20 09:35:00,1.57103,1.57112,1.57091,1.57105,305600004.0
2006-07-20 09:36:00,1.57103,1.57121,1.57094,1.5712,320399999.0
2006-07-20 09:37:00,1.57113,1.57125,1.57098,1.57125,254000000.0
2006-07-20 09:38:00,1.57118,1.57118,1.5708,1.57087,290900002.0
2006-07-20 09:39:00,1.57085,1.57093,1.57074,1.57077,115599999.0
2006-07-20 09:40:00,1.57068,1.57072,1.5706,1.5706,29600000.0
2006-07-20 09:41:00,1.57068,1.57076,1.57052,1.57068,280100003.0
2006-07-20 09:42:00,1.57071,1.57076,1.57058,1.57066,90400000.0
2006-07-20 09:43:00,1.57068,1.57078,1.57058,1.57075,350500002.0
2006-07-20 09:44:00,1.5707,1.57075,1.57055,1.57075,327900004.0
2006-07-20 09:45:00,1.5706,1.57072,1.57055,1.57068,150099996.0
2006-07-20 09:46:00,1.57074,1.57095,1.57074,1.57095,61200000.0
2006-07-20 09:47:00,1.57081,1.57098,1.57081,1.57095,287000004.0
2006-07-20 09:48:00,1.57086,1.57103,1.57081,1.57098,331600000.0
2006-07-20 09:49:00,1.57096,1.57099,1.57089,1.57097,62600000.0
2006-07-20 09:50:00,1.57087,1.57097,1.57069,1.57093,279799999.0
2006-07-20 09:51:00,1.57072,1.57091,1.57072,1.57088,279100002.0
2006-07-20 09:52:00,1.57093,1.57096,1.57074,1.5708,327999997.0
2006-07-20 09:53:00,1.57079,1.57095,1.57069,1.57091,491000003.0
2006-07-20 09:54:00,1.57097,1.57097,1.57072,1.57072,304599998.0
2006-07-20 09:55:00,1.57069,1.57087,1.57051,1.57087,308399999.0
2006-07-20 09:56:00,1.57081,1.57095,1.57069,1.57081,170700003.0
2006-07-20 09:57:00,1.57107,1.57108,1.57085,1.57085,448000000.0
2006-07-20 09:58:00,1.57084,1.57096,1.57075,1.5708,270699995.0
2006-07-20 09:59:00,1.57073,1.57087,1.57069,1.57078,169399998.0
2006-07-20 10:00:00,1.57078,1.57092,1.57071,1.57088,480199997.0
2006-07-20 10:01:00,1.57092,1.57099,1.57082,1.57092,356199999.0
2006-07-20 10:02:00,1.57082,1.57097,1.5707,1.57081,395800001.0
2006-07-20 10:03:00,1.57095,1.571,1.57085,1.57093,73700000.0
2006-07-20 10:04:00,1.57098,1.57105,1.57083,1.57086,358899995.0
2006-07-20 10:05:00,1.571,1.571,1.57073,1.57088,378400001.0
2006-07-20 10:06:00,1.57085,1.57098,1.57079,1.57083,343600006.0
2006-07-20 10:07:00,1.57103,1.57103,1.5708,1.57087,359100003.0
2006-07-20 10:08:00,1.57089,1.57103,1.57073,1.57095,368900000.0
2006-07-20 10:09:00,1.57081,1.57104,1.57081,1.57103,255800001.0
2006-07-20 10:10:00,1.57089,1.57104,1.57084,1.57099,253199996.0
2006-07-20 10:11:00,1.57091,1.57106,1.57089,1.57097,399000002.0
2006-07-20 10:12:00,1.57094,1.57108,1.57083,1.57098,255400000.0
2006-07-20 10:13:00,1.57098,1.57106,1.57092,1.57099,170900002.0
2006-07-20 10:14:00,1.5709,1.57098,1.57072,1.57083,407600002.0
2006-07-20 10:15:00,1.57076,1.57086,1.5707,1.57078,292800000.0
2006-07-20 10:16:00,1.57078,1.57088,1.57065,1.57078,350100000.0
2006-07-20 10:17:00,1.57076,1.57092,1.5707,1.57079,286399999.0
2006-07-20 10:18:00,1.57072,1.57087,1.5707,1.57077,250800004.0
2006-07-20 10:19:00,1.57087,1.57102,1.57079,1.57094,192499998.0
2006-07-20 10:20:00,1.57093,1.57097,1.57079,1.57086,43499999.0
2006-07-20 10:21:00,1.57089,1.57098,1.57072,1.57073,206199999.0
2006-07-20 10:22:00,1.57087,1.57096,1.57076,1.57084,238700002.0
2006-07-20 10:23:00,1.57094,1.57105,1.57074,1.57097,283599995.0
2006-07-20 10:24:00,1.57107,1.5711,1.57082,1.57097,398099998.0
2006-07-20 10:25:00,1.57102,1.57116,1.57083,1.57104,454700004.0
2006-07-20 10:26:00,1.57113,1.57124,1.57102,1.57107,327200000.0
2006-07-20 10:27:00,1.57112,1.57121,1.57101,1.57112,279300001.0
2006-07-20 10:28:00,1.57118,1.57123,1.57102,1.57123,407900002.0
2006-07-20 10:29:00,1.57101,1.57106,1.57088,1.57094,228500001.0
2006-07-20 10:30:00,1.57055,1.57087,1.57028,1.57087,349799996.0
2006-07-20 10:31:00,1.57087,1.57098,1.57072,1.57094,287799997.0
2006-07-20 10:32:00,1.5709,1.57106,1.5708,1.57093,361800002.0
2006-07-20 10:33:00,1.57095,1.57107,1.57079,1.57091,281200000.0
2006-07-20 10:34:00,1.57091,1.57107,1.57085,1.57099,191500002.0
2006-07-20 10:35:00,1.571,1.57109,1.5708,1.5708,209599998.0
2006-07-20 10:36:00,1.57099,1.57122,1.57099,1.57117,296999997.0
2006-07-20 10:37:00,1.57117,1.57122,1.57102,1.5711,308500000.0
2006-07-20 10:38:00,1.5712,1.57125,1.57098,1.57098,170799999.0
2006-07-20 10:39:00,1.57105,1.57117,1.57097,1.57109,320700003.0
2006-07-20 10:40:00,1.57111,1.57122,1.57099,1.57115,242000004.0
2006-07-20 10:41:00,1.57113,1.57115,1.57091,1.57091,310099999.0
2006-07-20 10:42:00,1.57109,1.57124,1.57096,1.57108,211599999.0
2006-07-20 10:43:00,1.57124,1.57134,1.57095,1.57123,368200004.0
2006-07-20 10:44:00,1.57123,1.5713,1.57108,1.57125,283100000.0
2006-07-20 10:45:00,1.57117,1.57132,1.57107,1.57126,125500000.0
2006-07-20 10:46:00,1.57121,1.57132,1.57104,1.57124,226700003.0
2006-07-20 10:47:00,1.57125,1.57131,1.57105,1.57105,338400000.0
2006-07-20 10:48:00,1.57116,1.5713,1.57112,1.57115,273299998.0
2006-07-20 10:49:00,1.57123,1.57124,1.57109,1.57109,326800004.0
2006-07-20 10:50:00,1.57115,1.5712,1.57099,1.57108,112700000.0
2006-07-20 10:51:00,1.57112,1.57128,1.57097,1.57115,426800003.0
2006-07-20 10:52:00,1.5711,1.57129,1.57102,1.57129,130599999.0
2006-07-20 10:53:00,1.57121,1.57124,1.57107,1.57116,164499999.0
2006-07-20 10:54:00,1.57119,1.57124,1.57106,1.57106,245400005.0
2006-07-20 10:55:00,1.57112,1.57125,1.57098,1.57104,381899995.0
2006-07-20 10:56:00,1.57113,1.57127,1.57099,1.57123,306100002.0
2006-07-20 10:57:00,1.57118,1.57125,1.57101,1.5712,246499998.0
2006-07-20 10:58:00,1.57122,1.57124,1.57109,1.57109,167600000.0
2006-07-20 10:59:00,1.57109,1.57117,1.57093,1.57098,273600004.0
2006-07-20 11:00:00,1.5712,1.57133,1.57104,1.5712,427300007.0
2006-07-20 11:01:00,1.5712,1.57128,1.57105,1.57125,277999998.0
2006-07-20 11:02:00,1.57123,1.57123,1.57108,1.57108,100599998.0
2006-07-20 11:03:00,1.57109,1.57125,1.57104,1.57114,200399998.0
2006-07-20 11:04:00,1.57093,1.57128,1.57093,1.57126,335500003.0
2006-07-20 11:05:00,1.5711,1.57121,1.57097,1.57117,322800001.0
2006-07-20 11:06:00,1.57105,1.5712,1.57097,1.57108,351600002.0
2006-07-20 11:07:00,1.57098,1.57115,1.57096,1.57104,157200001.0
2006-07-20 11:08:00,1.57118,1.57118,1.57107,1.57107,160500003.0
2006-07-20 11:09:00,1.57106,1.5712,1.57102,1.57117,339800002.0
2006-07-20 11:10:00,1.57111,1.57114,1.57096,1.57096,283000001.0
2006-07-20 11:11:00,1.57108,1.57117,1.57086,1.571,328500004.0
2006-07-20 11:12:00,1.5711,1.57115,1.57095,1.571,386100008.0
2006-07-20 11:13:00,1.57097,1.57114,1.57088,1.57114,225400001.0
2006-07-20 11:14:00,1.57099,1.57112,1.57085,1.57098,230699998.0
2006-07-20 11:15:00,1.57084,1.57103,1.57081,1.57103,271900003.0
2006-07-20 11:16:00,1.57087,1.57097,1.5708,1.57089,149699997.0
2006-07-20 11:17:00,1.57073,1.57101,1.57073,1.57094,260900004.0
2006-07-20 11:18:00,1.57084,1.57103,1.57084,1.57103,164300000.0
2006-07-20 11:19:00,1.57099,1.571,1.57085,1.57093,233799998.0
2006-07-20 11:20:00,1.57083,1.57092,1.57076,1.57092,376000001.0
2006-07-20 11:21:00,1.57095,1.571,1.57086,1.571,295100000.0
2006-07-20 11:22:00,1.57076,1.57097,1.57071,1.57089,250500000.0
2006-07-20 11:23:00,1.57077,1.57098,1.57075,1.5709,157500001.0
2006-07-20 11:24:00,1.57088,1.57098,1.57076,1.57081,301900005.0
2006-07-20 11:25:00,1.57082,1.57105,1.57071,1.57105,306000003.0
2006-07-20 11:26:00,1.57089,1.57104,1.57089,1.57094,368900001.0
2006-07-20 11:27:00,1.57082,1.57102,1.57082,1.57102,239700003.0
2006-07-20 11:28:00,1.57085,1.57105,1.57085,1.571,147399997.0
2006-07-20 11:29:00,1.57086,1.57104,1.57079,1.5709,264299998.0
2006-07-20 11:30:00,1.57082,1.57095,1.5706,1.57073,422399998.0
2006-07-20 11:31:00,1.57075,1.5708,1.57064,1.57065,220900003.0
2006-07-20 11:32:00,1.57079,1.57082,1.57067,1.57073,281999997.0
2006-07-20 11:33:00,1.5708,1.57083,1.57063,1.57075,373399999.0
2006-07-20 11:34:00,1.57064,1.5708,1.57058,1.57075,383499999.0
2006-07-20 11:35:00,1.57066,1.5708,1.57056,1.57075,240400002.0
2006-07-20 11:36:00,1.57079,1.57079,1.57054,1.5706,232199998.0
2006-07-20 11:37:00,1.57052,1.57067,1.57048,1.57059,314000001.0
2006-07-20 11:38:00,1.5706,1.5707,1.57054,1.5707,189299998.0
2006-07-20 11:39:00,1.57064,1.57067,1.5705,1.57053,342700008.0
2006-07-20 11:40:00,1.57055,1.57068,1.5704,1.5706,250100002.0
2006-07-20 11:41:00,1.57066,1.57068,1.57046,1.57057,372999998.0
2006-07-20 11:42:00,1.57049,1.57062,1.57034,1.57054,237200002.0
2006-07-20 11:43:00,1.57048,1.57067,1.57045,1.57053,394000001.0
2006-07-20 11:44:00,1.57039,1.57058,1.57037,1.57058,135899999.0
2006-07-20 11:45:00,1.57052,1.57068,1.57046,1.5706,389800004.0
2006-07-20 11:46:00,1.57062,1.57069,1.57049,1.57049,151000000.0
2006-07-20 11:47:00,1.57049,1.5707,1.57042,1.57054,340200006.0
2006-07-20 11:48:00,1.57052,1.57065,1.57039,1.57062,153399998.0
2006-07-20 11:49:00,1.57049,1.5707,1.57046,1.57047,431999998.0
2006-07-20 11:50:00,1.57057,1.57072,1.57057,1.57071,413900003.0
2006-07-20 11:51:00,1.5707,1.57075,1.57052,1.57058,331799996.0
2006-07-20 11:52:00,1.57065,1.57077,1.5705,1.57066,290600000.0
2006-07-20 11:53:00,1.5707,1.57084,1.57066,1.57077,351400007.0
2006-07-20 11:54:00,1.5707,1.57079,1.57048,1.57063,282400005.0
2006-07-20 11:55:00,1.5706,1.57074,1.57042,1.57057,314200002.0
2006-07-20 11:56:00,1.57067,1.57075,1.5705,1.57068,267100001.0
2006-07-20 11:57:00,1.57054,1.57078,1.57054,1.57076,285000001.0
2006-07-20 11:58:00,1.57063,1.57072,1.57047,1.57068,275300003.0
2006-07-20 11:59:00,1.57061,1.57077,1.57052,1.5707,315800001.0
2006-07-20 12:00:00,1.57075,1.57075,1.5705,1.5705,358700006.0
2006-07-20 12:01:00,1.57052,1.5708,1.57052,1.57072,473499998.0
2006-07-20 12:02:00,1.57075,1.5708,1.57057,1.57073,436900001.0
2006-07-20 12:03:00,1.57077,1.5708,1.57051,1.57072,346800008.0
2006-07-20 12:04:00,1.57067,1.57071,1.57052,1.57055,364999998.0
2006-07-20 12:05:00,1.57063,1.5707,1.5705,1.57063,258000004.0
2006-07-20 12:06:00,1.57073,1.57078,1.57047,1.57065,319400004.0
2006-07-20 12:07:00,1.57067,1.57082,1.57057,1.57073,393199994.0
2006-07-20 12:08:00,1.57082,1.57082,1.57059,1.57063,345500001.0
2006-07-20 12:09:00,1.57075,1.57091,1.57061,1.57083,295700001.0
2006-07-20 12:10:00,1.57078,1.57085,1.57056,1.57072,208700001.0
2006-07-20 12:11:00,1.57078,1.57088,1.57062,1.57071,483600005.0
2006-07-20 12:12:00,1.57072,1.57088,1.57072,1.57083,311300003.0
2006-07-20 12:13:00,1.57079,1.57099,1.57075,1.57081,297200002.0
2006-07-20 12:14:00,1.57085,1.57094,1.57073,1.57082,66500002.0
2006-07-20 12:15:00,1.57085,1.57085,1.57065,1.57078,324600002.0
2006-07-20 12:16:00,1.57075,1.57085,1.57064,1.57071,187499998.0
2006-07-20 12:17:00,1.57075,1.57083,1.57065,1.57083,274000001.0
2006-07-20 12:18:00,1.57075,1.57091,1.57067,1.57078,414300002.0
2006-07-20 12:19:00,1.57077,1.57091,1.57077,1.57091,32500000.0
2006-07-20 12:20:00,1.5709,1.5709,1.5708,1.5708,40699999.0
2006-07-20 12:21:00,1.57071,1.57092,1.57071,1.57092,102800001.0
2006-07-20 12:22:00,1.57077,1.57098,1.57071,1.57098,413700000.0
2006-07-20 12:23:00,1.57084,1.57095,1.57067,1.57085,201000002.0
2006-07-20 12:24:00,1.57095,1.571,1.57085,1.57093,280999998.0
2006-07-20 12:25:00,1.57102,1.57112,1.57081,1.57089,355699999.0
2006-07-20 12:26:00,1.57117,1.57128,1.57104,1.57116,318300001.0
2006-07-20 12:27:00,1.57105,1.57118,1.57091,1.57098,366599998.0
2006-07-20 12:28:00,1.57094,1.57124,1.57081,1.57107,285000003.0
2006-07-20 12:29:00,1.571,1.57111,1.57069,1.57081,354100005.0
2006-07-20 12:30:00,1.57079,1.57079,1.5705,1.57055,353800002.0
2006-07-20 12:31:00,1.5708,1.5709,1.57066,1.57082,293099996.0
2006-07-20 12:32:00,1.57081,1.57092,1.57065,1.57073,477000002.0
2006-07-20 12:33:00,1.57058,1.5708,1.57058,1.57073,254899995.0
2006-07-20 12:34:00,1.57067,1.57082,1.57059,1.57076,375200000.0
2006-07-20 12:35:00,1.5707,1.57086,1.57069,1.57078,255800001.0
2006-07-20 12:36:00,1.5709,1.5709,1.57062,1.57068,152400000.0
2006-07-20 12:37:00,1.57055,1.57071,1.5705,1.57061,239200002.0
2006-07-20 12:38:00,1.57055,1.57075,1.57051,1.57064,416999999.0
2006-07-20 12:39:00,1.5705,1.57065,1.57043,1.57043,309300001.0
2006-07-20 12:40:00,1.57045,1.57064,1.57035,1.57053,273200002.0
2006-07-20 12:41:00,1.57052,1.57054,1.57027,1.57027,214499998.0
2006-07-20 12:42:00,1.57045,1.57055,1.57033,1.57035,367399998.0
2006-07-20 12:43:00,1.57048,1.57048,1.57022,1.57031,386800002.0
2006-07-20 12:44:00,1.5702,1.57051,1.5702,1.57051,124699999.0
2006-07-20 12:45:00,1.57052,1.57063,1.57045,1.5705,208500000.0
2006-07-20 12:46:00,1.57061,1.57068,1.57039,1.57047,379499999.0
2006-07-20 12:47:00,1.57051,1.57065,1.5704,1.57056,291600008.0
2006-07-20 12:48:00,1.57042,1.5707,1.57042,1.5707,231899999.0
2006-07-20 12:49:00,1.57047,1.57071,1.57047,1.57068,94900000.0
2006-07-20 12:50:00,1.57049,1.57068,1.57039,1.57051,263300000.0
2006-07-20 12:51:00,1.57057,1.57057,1.57036,1.57041,331400001.0
2006-07-20 12:52:00,1.57004,1.57055,1.57004,1.57047,543300001.0
2006-07-20 12:53:00,1.57035,1.57049,1.57017,1.57049,225599998.0
2006-07-20 12:54:00,1.57033,1.57052,1.57033,1.5705,290999996.0
2006-07-20 12:55:00,1.57052,1.5707,1.57041,1.57051,310700001.0
2006-07-20 12:56:00,1.57056,1.57068,1.57043,1.5706,286699999.0
2006-07-20 12:57:00,1.57053,1.57072,1.57053,1.57072,379700004.0
2006-07-20 12:58:00,1.57055,1.57071,1.57053,1.57068,326000003.0
2006-07-20 12:59:00,1.57066,1.57074,1.57051,1.57058,146699998.0
2006-07-20 13:00:00,1.5706,1.57077,1.5706,1.57068,266000000.0
2006-07-20 13:01:00,1.57067,1.57081,1.57051,1.57055,295799999.0
2006-07-20 13:02:00,1.57067,1.57071,1.57045,1.57045,211499999.0
2006-07-20 13:03:00,1.57057,1.57057,1.57036,1.57044,258399998.0
2006-07-20 13:04:00,1.57041,1.57041,1.57012,1.57035,306699999.0
2006-07-20 13:05:00,1.57025,1.57047,1.57024,1.57047,309100006.0
2006-07-20 13:06:00,1.57029,1.57056,1.57029,1.57038,294100006.0
2006-07-20 13:07:00,1.57037,1.57051,1.57024,1.57037,319300001.0
2006-07-20 13:08:00,1.57037,1.57054,1.57034,1.57041,329400005.0
2006-07-20 13:09:00,1.57036,1.57044,1.57029,1.57036,75100000.0
2006-07-20 13:10:00,1.57022,1.5703,1.57009,1.5701,232600002.0
2006-07-20 13:11:00,1.57026,1.57037,1.56993,1.57025,266600000.0
2006-07-20 13:12:00,1.57022,1.5703,1.57005,1.57006,368899998.0
2006-07-20 13:13:00,1.57015,1.57024,1.57,1.57018,262399998.0
2006-07-20 13:14:00,1.57022,1.57024,1.57006,1.57007,194100000.0
2006-07-20 13:15:00,1.57004,1.57004,1.56969,1.5697,183100000.0
2006-07-20 13:16:00,1.56977,1.56997,1.56977,1.56992,213700001.0
2006-07-20 13:17:00,1.56997,1.5702,1.56997,1.57016,176400002.0
2006-07-20 13:18:00,1.57017,1.57036,1.57006,1.5701,472299996.0
2006-07-20 13:19:00,1.5703,1.57048,1.57018,1.57035,371900002.0
2006-07-20 13:20:00,1.57051,1.5706,1.57022,1.57028,240400002.0
2006-07-20 13:21:00,1.57025,1.57041,1.5702,1.57021,267199996.0
2006-07-20 13:22:00,1.57045,1.57049,1.57026,1.57033,294700001.0
2006-07-20 13:23:00,1.57048,1.57056,1.57032,1.57054,208100002.0
2006-07-20 13:24:00,1.57048,1.57079,1.57048,1.57068,267400001.0
2006-07-20 13:25:00,1.57061,1.57061,1.57025,1.57031,396300005.0
2006-07-20 13:26:00,1.57033,1.5705,1.57015,1.57032,142800002.0
2006-07-20 13:27:00,1.57024,1.57051,1.57024,1.57048,222800000.0
2006-07-20 13:28:00,1.57049,1.57064,1.57038,1.57054,409799997.0
2006-07-20 13:29:00,1.57033,1.57059,1.57033,1.57059,230700002.0
2006-07-20 13:30:00,1.57048,1.57067,1.57048,1.57056,276200000.0
2006-07-20 13:31:00,1.57046,1.57055,1.57039,1.5705,401099996.0
2006-07-20 13:32:00,1.57045,1.57063,1.57045,1.57056,397700002.0
2006-07-20 13:33:00,1.57056,1.57056,1.57033,1.57041,226600000.0
2006-07-20 13:34:00,1.57048,1.57048,1.57022,1.57034,321599999.0
2006-07-20 13:35:00,1.57047,1.5705,1.57028,1.57028,379100001.0
2006-07-20 13:36:00,1.57043,1.57057,1.57031,1.57047,234900000.0
2006-07-20 13:37:00,1.57032,1.57052,1.57015,1.57038,442599998.0
2006-07-20 13:38:00,1.5705,1.57063,1.57046,1.5705,266900001.0
2006-07-20 13:39:00,1.57016,1.57041,1.57016,1.57038,196100000.0
2006-07-20 13:40:00,1.57044,1.57053,1.57029,1.5703,307500002.0
2006-07-20 13:41:00,1.57045,1.57056,1.5703,1.57048,230299996.0
2006-07-20 13:42:00,1.57049,1.57077,1.57049,1.57067,178200001.0
2006-07-20 13:43:00,1.57072,1.57072,1.57054,1.57054,219099998.0
2006-07-20 13:44:00,1.5706,1.57075,1.57054,1.57075,239799998.0
2006-07-20 13:45:00,1.57065,1.57076,1.57055,1.57064,314199999.0
2006-07-20 13:46:00,1.57066,1.57076,1.57054,1.57076,347300003.0
2006-07-20 13:47:00,1.57058,1.57072,1.57038,1.57056,265100002.0
2006-07-20 13:48:00,1.57062,1.57075,1.57048,1.57073,379499997.0
2006-07-20 13:49:00,1.57076,1.57084,1.57073,1.57081,167000003.0
2006-07-20 13:50:00,1.5708,1.57084,1.57063,1.57069,290199997.0
2006-07-20 13:51:00,1.5706,1.57084,1.57058,1.57079,230800001.0
2006-07-20 13:52:00,1.5708,1.57093,1.57076,1.57078,288400002.0
2006-07-20 13:53:00,1.5708,1.57088,1.57061,1.57071,216800001.0
2006-07-20 13:54:00,1.57072,1.57073,1.57045,1.57064,253200002.0
2006-07-20 13:55:00,1.57067,1.57075,1.5706,1.5707,441100001.0
2006-07-20 13:56:00,1.57073,1.57079,1.5706,1.5707,196700001.0
2006-07-20 13:57:00,1.57068,1.57085,1.5706,1.57072,310200005.0
2006-07-20 13:58:00,1.57093,1.57093,1.57072,1.57088,283599997.0
2006-07-20 13:59:00,1.57064,1.57082,1.57062,1.57082,254000003.0
2006-07-20 14:00:00,1.57079,1.57104,1.57079,1.57082,246700001.0
2006-07-20 14:01:00,1.57078,1.57101,1.57076,1.57093,325999998.0
2006-07-20 14:02:00,1.57104,1.57104,1.57082,1.57092,465699997.0
2006-07-20 14:03:00,1.57057,1.571,1.57057,1.57085,186000000.0
2006-07-20 14:04:00,1.57081,1.57097,1.57077,1.57091,217300003.0
2006-07-20 14:05:00,1.57085,1.57092,1.57072,1.57084,332599999.0
2006-07-20 14:06:00,1.57091,1.57091,1.57064,1.57072,174300001.0
2006-07-20 14:07:00,1.57063,1.57076,1.57048,1.5707,360800005.0
2006-07-20 14:08:00,1.57069,1.57076,1.57051,1.57051,186700000.0
2006-07-20 14:09:00,1.57053,1.57068,1.57042,1.57057,458400004.0
2006-07-20 14:10:00,1.57051,1.57063,1.57048,1.57058,226500002.0
2006-07-20 14:11:00,1.57046,1.57063,1.57046,1.57059,287100005.0
2006-07-20 14:12:00,1.57055,1.57058,1.57041,1.57044,262700002.0
2006-07-20 14:13:00,1.57053,1.57064,1.5703,1.57064,313399999.0
2006-07-20 14:14:00,1.57068,1.57072,1.57037,1.57053,226100001.0
2006-07-20 14:15:00,1.57059,1.57074,1.57048,1.57057,309400001.0
2006-07-20 14:16:00,1.57062,1.57062,1.57033,1.57055,282400002.0
2006-07-20 14:17:00,1.57055,1.57075,1.57049,1.5706,164200003.0
2006-07-20 14:18:00,1.57061,1.57084,1.57061,1.57079,226900004.0
2006-07-20 14:19:00,1.57078,1.57086,1.57061,1.57075,248900000.0
2006-07-20 14:20:00,1.57077,1.57098,1.57064,1.5709,339499996.0
2006-07-20 14:21:00,1.57102,1.5711,1.57086,1.57098,227600000.0
2006-07-20 14:22:00,1.57087,1.57106,1.57085,1.57091,376800002.0
2006-07-20 14:23:00,1.57103,1.57111,1.57085,1.57085,235300002.0
2006-07-20 14:24:00,1.57094,1.5711,1.57085,1.57096,247000001.0
2006-07-20 14:25:00,1.57103,1.57109,1.57086,1.57089,425100001.0
2006-07-20 14:26:00,1.57089,1.5711,1.57079,1.57095,338800004.0
2006-07-20 14:27:00,1.57104,1.57108,1.57073,1.57096,272499998.0
2006-07-20 14:28:00,1.57075,1.57106,1.57075,1.57097,313999998.0
2006-07-20 14:29:00,1.57079,1.57093,1.57055,1.57055,313300000.0
2006-07-20 14:30:00,1.57025,1.5708,1.57017,1.57068,458500002.0
2006-07-20 14:31:00,1.57061,1.57075,1.57055,1.57072,344800000.0
2006-07-20 14:32:00,1.57079,1.5709,1.57066,1.57086,339800002.0
2006-07-20 14:33:00,1.57087,1.57092,1.57078,1.57084,353800003.0
2006-07-20 14:34:00,1.57078,1.5709,1.5707,1.5709,103099997.0
2006-07-20 14:35:00,1.57097,1.57105,1.57067,1.57067,359299999.0
2006-07-20 14:36:00,1.57091,1.57091,1.57074,1.57083,254300001.0
2006-07-20 14:37:00,1.5709,1.5709,1.57071,1.57071,317699995.0
2006-07-20 14:38:00,1.57087,1.57094,1.57077,1.57078,255600002.0
2006-07-20 14:39:00,1.57092,1.57105,1.57077,1.5708,374499999.0
2006-07-20 14:40:00,1.571,1.571,1.57074,1.57074,173799999.0
2006-07-20 14:41:00,1.57075,1.57075,1.5705,1.57071,182899999.0
2006-07-20 14:42:00,1.5708,1.57092,1.57063,1.57092,422599995.0
2006-07-20 14:43:00,1.57076,1.57092,1.57065,1.57086,512300001.0
2006-07-20 14:44:00,1.57081,1.57081,1.57058,1.57058,196500001.0
2006-07-20 14:45:00,1.57071,1.57087,1.57062,1.57067,414200000.0
2006-07-20 14:46:00,1.57089,1.57101,1.57084,1.57091,391399999.0
2006-07-20 14:47:00,1.57079,1.57097,1.57077,1.57097,249200000.0
2006-07-20 14:48:00,1.57082,1.57104,1.57082,1.57091,120700001.0
2006-07-20 14:49:00,1.57073,1.57097,1.57073,1.57082,176600000.0
2006-07-20 14:50:00,1.57095,1.57104,1.5708,1.57097,374300005.0
2006-07-20 14:51:00,1.5709,1.5709,1.57061,1.57078,272500005.0
2006-07-20 14:52:00,1.57097,1.57108,1.57093,1.571,206699999.0
2006-07-20 14:53:00,1.57093,1.57095,1.57071,1.57071,186700000.0
2006-07-20 14:54:00,1.5709,1.5709,1.5708,1.5708,10400000.0
2006-07-20 14:55:00,1.57086,1.571,1.57074,1.57083,231100000.0
2006-07-20 14:56:00,1.57096,1.57103,1.57086,1.57099,199500000.0
2006-07-20 14:57:00,1.57091,1.57095,1.57079,1.57081,236100002.0
2006-07-20 14:58:00,1.57076,1.57093,1.57076,1.5708,220700005.0
2006-07-20 14:59:00,1.57095,1.57108,1.57087,1.57094,220099999.0
2006-07-20 15:00:00,1.57094,1.57119,1.57094,1.57115,324700000.0
2006-07-20 15:01:00,1.57101,1.5711,1.57089,1.57104,325800003.0
2006-07-20 15:02:00,1.57112,1.57112,1.57093,1.57093,226799999.0
2006-07-20 15:03:00,1.57098,1.57107,1.57088,1.57091,339699999.0
2006-07-20 15:04:00,1.57098,1.57098,1.57076,1.57082,232799999.0
2006-07-20 15:05:00,1.57081,1.57081,1.57045,1.57068,169800000.0
2006-07-20 15:06:00,1.57068,1.5709,1.57068,1.57085,230799999.0
2006-07-20 15:07:00,1.57081,1.57085,1.57062,1.57069,336300000.0
2006-07-20 15:08:00,1.57079,1.57085,1.57058,1.57063,296499997.0
2006-07-20 15:09:00,1.57075,1.57083,1.57061,1.57073,302999999.0
2006-07-20 15:10:00,1.5708,1.5709,1.57067,1.57072,219000002.0
2006-07-20 15:11:00,1.57078,1.57084,1.57068,1.57077,150700004.0
2006-07-20 15:12:00,1.57083,1.57092,1.57076,1.57088,226999999.0
2006-07-20 15:13:00,1.57085,1.57085,1.57058,1.57081,163000003.0
2006-07-20 15:14:00,1.57063,1.57078,1.57055,1.57073,316100003.0
2006-07-20 15:15:00,1.57076,1.57081,1.57053,1.57053,436800003.0
2006-07-20 15:16:00,1.57067,1.5709,1.57064,1.57084,210900000.0
2006-07-20 15:17:00,1.57086,1.57093,1.57082,1.57086,232700000.0
2006-07-20 15:18:00,1.57077,1.57099,1.57067,1.57088,254900000.0
2006-07-20 15:19:00,1.57097,1.57097,1.57078,1.57084,187100001.0
2006-07-20 15:20:00,1.57084,1.57115,1.57083,1.57106,385000001.0
2006-07-20 15:21:00,1.57105,1.57117,1.57092,1.57101,251700002.0
2006-07-20 15:22:00,1.57105,1.57113,1.57089,1.57089,229399999.0
2006-07-20 15:23:00,1.57101,1.57111,1.57087,1.57111,247599997.0
2006-07-20 15:24:00,1.57106,1.57106,1.57086,1.5709,281100003.0
2006-07-20 15:25:00,1.57097,1.57105,1.57081,1.57096,352000008.0
2006-07-20 15:26:00,1.57088,1.57098,1.57087,1.57097,94199999.0
2006-07-20 15:27:00,1.57094,1.571,1.57089,1.57097,87500001.0
2006-07-20 15:28:00,1.57092,1.57098,1.5708,1.57087,246600002.0
2006-07-20 15:29:00,1.57093,1.57102,1.57069,1.57091,409499998.0
2006-07-20 15:30:00,1.57089,1.57103,1.57075,1.57101,287199999.0
2006-07-20 15:31:00,1.57076,1.57097,1.57076,1.57097,115800000.0
2006-07-20 15:32:00,1.5707,1.57085,1.5707,1.57085,28700000.0
2006-07-20 15:33:00,1.57092,1.57105,1.57079,1.57105,330600003.0
2006-07-20 15:34:00,1.57101,1.57108,1.57078,1.57093,199600002.0
2006-07-20 15:35:00,1.57107,1.5711,1.57088,1.57093,287699998.0
2006-07-20 15:36:00,1.57099,1.57116,1.57087,1.571,186800004.0
2006-07-20 15:37:00,1.57108,1.57113,1.57091,1.57091,277099997.0
2006-07-20 15:38:00,1.57104,1.5712,1.57096,1.57108,323700003.0
2006-07-20 15:39:00,1.57113,1.57121,1.57101,1.57114,183999998.0
2006-07-20 15:40:00,1.57109,1.57123,1.57101,1.57121,350800005.0
2006-07-20 15:41:00,1.57104,1.57116,1.57095,1.57098,365199999.0
2006-07-20 15:42:00,1.57107,1.57115,1.57093,1.57113,482800005.0
2006-07-20 15:43:00,1.57099,1.57115,1.57098,1.57107,200100001.0
2006-07-20 15:44:00,1.57101,1.57123,1.57101,1.57114,177499998.0
2006-07-20 15:45:00,1.57119,1.57131,1.57104,1.57117,393900000.0
2006-07-20 15:46:00,1.57112,1.57125,1.57095,1.57105,430799999.0
2006-07-20 15:47:00,1.57117,1.57123,1.57105,1.57107,211899998.0
2006-07-20 15:48:00,1.57116,1.57124,1.57101,1.5711,338399999.0
2006-07-20 15:49:00,1.571,1.57125,1.571,1.57125,411999995.0
2006-07-20 15:50:00,1.57123,1.5714,1.57115,1.57128,224900001.0
2006-07-20 15:51:00,1.57138,1.5716,1.57132,1.57143,258000002.0
2006-07-20 15:52:00,1.57153,1.5717,1.57153,1.57167,260900004.0
2006-07-20 15:53:00,1.57159,1.57169,1.5714,1.57155,216699997.0
2006-07-20 15:54:00,1.57164,1.572,1.57159,1.57191,377699999.0
2006-07-20 15:55:00,1.57191,1.57213,1.57186,1.57201,364100004.0
2006-07-20 15:56:00,1.57205,1.57205,1.57172,1.57186,600700004.0
2006-07-20 15:57:00,1.57177,1.57198,1.57177,1.57193,235699997.0
2006-07-20 15:58:00,1.57196,1.57209,1.5719,1.57202,212800004.0
2006-07-20 15:59:00,1.57161,1.57161,1.57047,1.57065,131800000.0
2006-07-20 16:00:00,1.57054,1.57209,1.57054,1.57146,69699999.0
2006-07-20 16:01:00,1.57192,1.5721,1.57178,1.57181,322100003.0
2006-07-20 16:02:00,1.57168,1.57177,1.57151,1.57164,220500003.0
2006-07-20 16:03:00,1.57158,1.57186,1.57152,1.57186,401100002.0
2006-07-20 16:04:00,1.57187,1.57187,1.57173,1.57185,147700002.0
2006-07-20 16:05:00,1.57185,1.57193,1.5717,1.57188,296000001.0
2006-07-20 16:06:00,1.57172,1.572,1.57172,1.57185,303500005.0
2006-07-20 16:07:00,1.57169,1.57182,1.57141,1.57167,306100007.0
2006-07-20 16:08:00,1.57172,1.57186,1.57169,1.57169,416100004.0
2006-07-20 16:09:00,1.5718,1.5718,1.57163,1.5718,447700003.0
2006-07-20 16:10:00,1.57179,1.57193,1.57166,1.57193,226699999.0
2006-07-20 16:11:00,1.5718,1.57189,1.57148,1.57161,207600001.0
2006-07-20 16:12:00,1.57146,1.57146,1.57102,1.57104,312700006.0
2006-07-20 16:13:00,1.57103,1.5713,1.57081,1.57109,353900002.0
2006-07-20 16:14:00,1.57139,1.57146,1.57116,1.57126,447499998.0
2006-07-20 16:15:00,1.57108,1.57131,1.57088,1.5711,308600000.0
2006-07-20 16:16:00,1.57121,1.57123,1.57107,1.57108,568999998.0
2006-07-20 16:17:00,1.57114,1.57129,1.57108,1.57113,257700003.0
2006-07-20 16:18:00,1.57118,1.57118,1.57097,1.57107,201199998.0
2006-07-20 16:19:00,1.57102,1.57122,1.57102,1.57119,378900007.0
2006-07-20 16:20:00,1.57105,1.57122,1.57105,1.57116,148100000.0
2006-07-20 16:21:00,1.57116,1.57122,1.57102,1.57111,381600001.0
2006-07-20 16:22:00,1.57101,1.57127,1.57092,1.57127,191900000.0
2006-07-20 16:23:00,1.57134,1.57155,1.57119,1.5714,426099998.0
2006-07-20 16:24:00,1.57138,1.57148,1.57121,1.5713,461399997.0
2006-07-20 16:25:00,1.57135,1.57151,1.57132,1.57151,257299995.0
2006-07-20 16:26:00,1.57154,1.57161,1.57124,1.5715,279200002.0
2006-07-20 16:27:00,1.57134,1.57161,1.57134,1.57153,305500003.0
2006-07-20 16:28:00,1.57138,1.57163,1.57138,1.57159,232599998.0
2006-07-20 16:29:00,1.57165,1.57172,1.57159,1.5717,365700003.0
2006-07-20 16:30:00,1.57136,1.57173,1.57136,1.57167,157599997.0
2006-07-20 16:31:00,1.57155,1.5717,1.57136,1.57161,403400006.0
2006-07-20 16:32:00,1.57162,1.57169,1.57155,1.57163,216400002.0
2006-07-20 16:33:00,1.57162,1.57165,1.57129,1.57148,313300000.0
2006-07-20 16:34:00,1.57162,1.57162,1.57143,1.57152,279999998.0
2006-07-20 16:35:00,1.57152,1.57168,1.57151,1.57158,204399999.0
2006-07-20 16:36:00,1.57158,1.57165,1.57148,1.57158,61400000.0
2006-07-20 16:37:00,1.57149,1.57164,1.57141,1.57141,289000002.0
2006-07-20 16:38:00,1.57145,1.57158,1.57139,1.57157,393000001.0
2006-07-20 16:39:00,1.57141,1.57141,1.5713,1.57135,22600000.0
2006-07-20 16:40:00,1.57128,1.57128,1.57099,1.57113,271400000.0
2006-07-20 16:41:00,1.57119,1.57122,1.57099,1.57099,411300005.0
2006-07-20 16:42:00,1.57113,1.57131,1.57098,1.57118,341500004.0
2006-07-20 16:43:00,1.57106,1.5713,1.57091,1.57128,416200004.0
2006-07-20 16:44:00,1.57125,1.57128,1.57103,1.57128,402800002.0
2006-07-20 16:45:00,1.57123,1.57131,1.57111,1.57113,287800001.0
2006-07-20 16:46:00,1.57118,1.57125,1.57107,1.57121,272599999.0
2006-07-20 16:47:00,1.57114,1.57132,1.57113,1.57131,330000002.0
2006-07-20 16:48:00,1.57134,1.57134,1.5711,1.57125,233500002.0
2006-07-20 16:49:00,1.57114,1.57123,1.57101,1.57108,420400001.0
2006-07-20 16:50:00,1.57113,1.57137,1.57108,1.57135,367799998.0
2006-07-20 16:51:00,1.57123,1.57126,1.57091,1.57091,502899997.0
2006-07-20 16:52:00,1.57131,1.57131,1.57119,1.57125,310400001.0
2006-07-20 16:53:00,1.57128,1.57133,1.57119,1.57119,199600000.0
2006-07-20 16:54:00,1.57107,1.57147,1.57107,1.57145,231199999.0
2006-07-20 16:55:00,1.57153,1.57159,1.57138,1.57149,369900001.0
2006-07-20 16:56:00,1.57148,1.57154,1.57136,1.57147,245799999.0
2006-07-20 16:57:00,1.57152,1.57152,1.57136,1.57145,139400000.0
2006-07-20 16:58:00,1.57131,1.57143,1.57113,1.57114,237500000.0
2006-07-20 16:59:00,1.57103,1.57123,1.57093,1.5711,277200001.0
2006-07-20 17:00:00,1.57107,1.57116,1.57089,1.57109,250800000.0
2006-07-20 17:01:00,1.57115,1.57115,1.57088,1.57106,323200005.0
2006-07-20 17:02:00,1.57088,1.57095,1.57076,1.57076,304400001.0
2006-07-20 17:03:00,1.57098,1.571,1.5707,1.57075,341100004.0
2006-07-20 17:04:00,1.57082,1.571,1.57063,1.57081,278999998.0
2006-07-20 17:05:00,1.5708,1.57093,1.57074,1.57086,479699995.0
2006-07-20 17:06:00,1.57077,1.5712,1.57077,1.5712,296200001.0
2006-07-20 17:07:00,1.57117,1.57117,1.57089,1.57103,348900001.0
2006-07-20 17:08:00,1.57124,1.5714,1.57105,1.5713,365700001.0
2006-07-20 17:09:00,1.57133,1.57144,1.5711,1.57128,296199996.0
2006-07-20 17:10:00,1.57123,1.57131,1.57108,1.57108,280399997.0
2006-07-20 17:11:00,1.57114,1.57132,1.57108,1.57121,174800000.0
2006-07-20 17:12:00,1.57125,1.57138,1.57113,1.57129,264200000.0
2006-07-20 17:13:00,1.57135,1.57155,1.57124,1.57145,278800003.0
2006-07-20 17:14:00,1.57141,1.57152,1.57134,1.57137,379600005.0
2006-07-20 17:15:00,1.57128,1.57137,1.57107,1.57113,200699999.0
2006-07-20 17:16:00,1.57125,1.57135,1.57106,1.5712,255799995.0
2006-07-20 17:17:00,1.57117,1.57126,1.571,1.57117,241500004.0
2006-07-20 17:18:00,1.57106,1.57124,1.57089,1.57089,305700003.0
2006-07-20 17:19:00,1.57106,1.57106,1.57086,1.57088,142899999.0
2006-07-20 17:20:00,1.57097,1.57099,1.57075,1.57075,223700005.0
2006-07-20 17:21:00,1.57083,1.571,1.57077,1.57099,262500001.0
2006-07-20 17:22:00,1.571,1.57111,1.57092,1.57097,235199999.0
2006-07-20 17:23:00,1.57096,1.57116,1.57095,1.57106,279799997.0
2006-07-20 17:24:00,1.57118,1.5714,1.57112,1.57112,362500000.0
2006-07-20 17:25:00,1.5712,1.57138,1.57112,1.5713,469199998.0
2006-07-20 17:26:00,1.57123,1.57141,1.57117,1.57117,261200001.0
2006-07-20 17:27:00,1.57121,1.5714,1.57121,1.57132,145599999.0
2006-07-20 17:28:00,1.57121,1.57136,1.57118,1.57119,359200005.0
2006-07-20 17:29:00,1.57131,1.57137,1.57113,1.57134,362200004.0
2006-07-20 17:30:00,1.57127,1.57139,1.57114,1.57138,360200001.0
2006-07-20 17:31:00,1.57132,1.57138,1.57111,1.57116,361800001.0
2006-07-20 17:32:00,1.57101,1.57137,1.57101,1.57137,162900004.0
2006-07-20 17:33:00,1.57142,1.57148,1.57126,1.57126,185900002.0
2006-07-20 17:34:00,1.57129,1.57137,1.57114,1.5713,302699999.0
2006-07-20 17:35:00,1.57134,1.5714,1.57115,1.57126,256399999.0
2006-07-20 17:36:00,1.57119,1.57134,1.57103,1.57126,336500003.0
2006-07-20 17:37:00,1.57125,1.57137,1.57112,1.5712,337400000.0
2006-07-20 17:38:00,1.5713,1.57141,1.57113,1.57133,325700003.0
2006-07-20 17:39:00,1.5713,1.57145,1.5712,1.57139,262700003.0
2006-07-20 17:40:00,1.57119,1.57148,1.57119,1.57142,265600002.0
2006-07-20 17:41:00,1.57133,1.57148,1.57123,1.57139,283500001.0
2006-07-20 17:42:00,1.57136,1.57147,1.57122,1.57133,311500001.0
2006-07-20 17:43:00,1.57137,1.57152,1.57122,1.57128,357099999.0
2006-07-20 17:44:00,1.57109,1.57145,1.57109,1.57143,316399996.0
2006-07-20 17:45:00,1.57131,1.57147,1.57131,1.57145,283099998.0
2006-07-20 17:46:00,1.57145,1.57145,1.57131,1.5714,207499998.0
2006-07-20 17:47:00,1.57142,1.57149,1.57134,1.57142,288600002.0
2006-07-20 17:48:00,1.57122,1.57135,1.57115,1.57128,216200004.0
2006-07-20 17:49:00,1.57115,1.57138,1.57111,1.57133,337999999.0
2006-07-20 17:50:00,1.57133,1.57141,1.57115,1.57128,345300001.0
2006-07-20 17:51:00,1.57134,1.57143,1.57121,1.57135,204300001.0
2006-07-20 17:52:00,1.57148,1.57157,1.57136,1.57148,284099998.0
2006-07-20 17:53:00,1.57126,1.57149,1.57126,1.5714,319399997.0
2006-07-20 17:54:00,1.57138,1.57162,1.57133,1.57149,222800000.0
2006-07-20 17:55:00,1.57123,1.57151,1.57121,1.57142,211600001.0
2006-07-20 17:56:00,1.57153,1.57156,1.57132,1.57132,164699999.0
2006-07-20 17:57:00,1.57142,1.5716,1.57132,1.57145,348300002.0
2006-07-20 17:58:00,1.5714,1.57148,1.57122,1.57122,158300002.0
2006-07-20 17:59:00,1.57095,1.57121,1.57087,1.5709,260199999.0
2006-07-20 18:00:00,1.57117,1.57131,1.5706,1.57069,320200004.0
2006-07-20 18:01:00,1.5712,1.5714,1.5711,1.5713,1879300016.0
2006-07-20 18:03:00,1.5712,1.5713,1.5712,1.5713,1879300016.0
2006-07-20 18:04:00,1.5714,1.5714,1.5713,1.5713,1879300016.0
2006-07-20 18:05:00,1.5714,1.5714,1.5713,1.5713,1879300016.0
2006-07-20 18:06:00,1.5712,1.5713,1.5712,1.5713,1879300016.0
2006-07-20 18:07:00,1.5712,1.5713,1.571,1.5712,1879300016.0
2006-07-20 18:08:00,1.5711,1.5712,1.571,1.5711,1879300016.0
2006-07-20 18:09:00,1.57108,1.5712,1.5709,1.57107,1879300016.0
2006-07-20 18:11:00,1.57117,1.57133,1.57104,1.57118,1225400000.0
2006-07-20 18:12:00,1.57135,1.57146,1.57124,1.57138,1818199998.0
2006-07-20 18:13:00,1.57145,1.57161,1.57137,1.57149,1222200018.0
2006-07-20 18:14:00,1.5716,1.5716,1.5715,1.5716,982600001.0
2006-07-20 18:15:00,1.5714,1.57158,1.57136,1.57155,982600001.0
2006-07-20 18:16:00,1.5716,1.5717,1.5715,1.5717,1869900011.0
2006-07-20 18:17:00,1.57157,1.57161,1.57131,1.57145,1869900011.0
2006-07-20 18:18:00,1.57152,1.57174,1.57132,1.57149,876800005.0
2006-07-20 18:19:00,1.57154,1.57164,1.57124,1.57155,2021000005.0
2006-07-20 18:20:00,1.57153,1.57167,1.57143,1.57157,2048300001.0
2006-07-20 18:21:00,1.5716,1.57169,1.57146,1.57157,858199990.0
2006-07-20 18:22:00,1.57147,1.57165,1.57147,1.57164,911900004.0
2006-07-20 18:24:00,1.5718,1.5718,1.5716,1.5716,1163900011.0
2006-07-20 18:25:00,1.5717,1.5718,1.5716,1.5718,1163900011.0
2006-07-20 18:26:00,1.5717,1.5717,1.5717,1.5717,1163900011.0
2006-07-20 18:27:00,1.57162,1.57168,1.57145,1.5716,1163900011.0
2006-07-20 18:28:00,1.5717,1.5717,1.5717,1.5717,1624300000.0
2006-07-20 18:29:00,1.57159,1.57165,1.57144,1.57147,1624300000.0
2006-07-20 18:30:00,1.57152,1.57159,1.57137,1.57144,962599994.0
2006-07-20 18:31:00,1.57159,1.57172,1.57144,1.5716,1112400002.0
2006-07-20 18:32:00,1.57162,1.57162,1.57136,1.57138,1263300002.0
2006-07-20 18:33:00,1.5716,1.5717,1.5716,1.5717,1672099998.0
2006-07-20 18:34:00,1.5716,1.5718,1.5716,1.5717,1672099998.0
2006-07-20 18:35:00,1.5717,1.57188,1.57162,1.57175,1672099998.0
2006-07-20 18:36:00,1.57174,1.57174,1.57149,1.57155,1072800004.0
2006-07-20 18:37:00,1.57169,1.57178,1.57161,1.57168,2026100006.0
2006-07-20 18:38:00,1.5716,1.5718,1.57152,1.57172,1711600006.0
2006-07-20 18:39:00,1.57179,1.57187,1.57167,1.57172,1781100007.0
2006-07-20 18:40:00,1.5716,1.5717,1.5716,1.5717,1007500004.0
2006-07-20 18:41:00,1.57157,1.57187,1.57157,1.57187,1007500004.0
2006-07-20 18:42:00,1.57193,1.57204,1.57183,1.57199,1170700003.0
2006-07-20 18:43:00,1.57205,1.57205,1.5719,1.57196,645099999.0
2006-07-20 18:44:00,1.57198,1.57208,1.5718,1.57195,1028099990.0
2006-07-20 18:45:00,1.57195,1.572,1.57176,1.57186,456800004.0
2006-07-20 18:46:00,1.572,1.57205,1.57176,1.57176,384100000.0
2006-07-20 18:47:00,1.57184,1.572,1.57181,1.572,168700000.0
2006-07-20 18:48:00,1.572,1.57205,1.57187,1.57191,1430600005.0
2006-07-20 18:49:00,1.57207,1.57208,1.57192,1.57199,349600002.0
2006-07-20 18:50:00,1.572,1.572,1.57182,1.57184,594900001.0
2006-07-20 18:51:00,1.57191,1.57208,1.57181,1.57195,1461800011.0
2006-07-20 18:52:00,1.5718,1.57205,1.5718,1.57205,1206200008.0
2006-07-20 18:53:00,1.57202,1.57208,1.57188,1.572,991200003.0
2006-07-20 18:54:00,1.57181,1.57199,1.57181,1.57193,819699998.0
2006-07-20 18:55:00,1.57189,1.57195,1.57167,1.57178,1353299999.0
2006-07-20 18:56:00,1.57179,1.57192,1.57168,1.57192,1017499993.0
2006-07-20 18:57:00,1.57192,1.57192,1.57166,1.5718,652500008.0
2006-07-20 18:58:00,1.57187,1.57203,1.57162,1.57175,1426400006.0
2006-07-20 18:59:00,1.57172,1.57193,1.57171,1.57185,1638700007.0
2006-07-20 19:00:00,1.57171,1.5719,1.5717,1.57175,494800006.0
2006-07-20 19:01:00,1.57193,1.57196,1.57169,1.5718,465399999.0
2006-07-20 19:02:00,1.57171,1.57195,1.57168,1.5719,844400006.0
2006-07-20 19:03:00,1.5718,1.5719,1.5718,1.5719,437799997.0
2006-07-20 19:04:00,1.57191,1.57195,1.57173,1.57173,363699998.0
2006-07-20 19:05:00,1.57191,1.57202,1.57179,1.57192,756499999.0
2006-07-20 19:06:00,1.5718,1.57195,1.57178,1.57188,1737600003.0
2006-07-20 19:07:00,1.57177,1.57195,1.5717,1.57185,933299997.0
2006-07-20 19:08:00,1.57183,1.57207,1.57183,1.57198,1664700005.0
2006-07-20 19:09:00,1.57205,1.57216,1.5718,1.57181,1525600000.0
2006-07-20 19:10:00,1.57188,1.57198,1.57175,1.57194,1087699992.0
2006-07-20 19:11:00,1.57195,1.57195,1.57176,1.5719,1255000002.0
2006-07-20 19:12:00,1.57174,1.5719,1.57173,1.5719,989600000.0
2006-07-20 19:13:00,1.5718,1.57195,1.57176,1.57195,524599994.0
2006-07-20 19:14:00,1.5719,1.57195,1.57179,1.57187,239300000.0
2006-07-20 19:15:00,1.57197,1.57202,1.57188,1.572,1292600004.0
2006-07-20 19:16:00,1.57198,1.57198,1.57176,1.57188,466499996.0
2006-07-20 19:17:00,1.57189,1.57198,1.57169,1.57185,878200011.0
2006-07-20 19:18:00,1.57193,1.57195,1.57176,1.57178,807100001.0
2006-07-20 19:19:00,1.57188,1.57198,1.57176,1.57183,933900000.0
2006-07-20 19:20:00,1.57195,1.57195,1.57163,1.57177,999999995.0
2006-07-20 19:21:00,1.57175,1.57195,1.57173,1.57182,1004400003.0
2006-07-20 19:22:00,1.5718,1.5718,1.5717,1.5717,53000000.0
2006-07-20 19:23:00,1.57167,1.57177,1.57158,1.57173,647299997.0
2006-07-20 19:24:00,1.57178,1.57193,1.57165,1.57185,730600007.0
2006-07-20 19:25:00,1.57188,1.57209,1.57183,1.57197,931500004.0
2006-07-20 19:26:00,1.572,1.57207,1.57186,1.57192,1021800010.0
2006-07-20 19:27:00,1.57194,1.572,1.5717,1.5717,1202799993.0
2006-07-20 19:28:00,1.57163,1.5718,1.57158,1.5717,411099999.0
2006-07-20 19:29:00,1.57171,1.57179,1.57152,1.57154,693300002.0
2006-07-20 19:30:00,1.57186,1.57191,1.57144,1.5719,2130000003.0
2006-07-20 19:31:00,1.57187,1.57199,1.57172,1.57189,1402899998.0
2006-07-20 19:32:00,1.57186,1.57191,1.57167,1.57167,683000000.0
2006-07-20 19:33:00,1.57163,1.57181,1.57156,1.57169,829600001.0
2006-07-20 19:34:00,1.5717,1.57178,1.57148,1.5716,1468699994.0
2006-07-20 19:35:00,1.5717,1.57175,1.57141,1.57166,906000011.0
2006-07-20 19:36:00,1.57166,1.57175,1.57144,1.57165,619200000.0
2006-07-20 19:37:00,1.57161,1.57175,1.57159,1.57175,435899994.0
2006-07-20 19:38:00,1.57163,1.57175,1.57158,1.57169,705899999.0
2006-07-20 19:39:00,1.5716,1.57168,1.57138,1.57139,1343600008.0
2006-07-20 19:40:00,1.5716,1.57163,1.5715,1.57151,539099999.0
2006-07-20 19:41:00,1.57155,1.57165,1.57152,1.57165,283700000.0
2006-07-20 19:42:00,1.57165,1.57172,1.57152,1.57172,719099996.0
2006-07-20 19:43:00,1.57166,1.57173,1.57156,1.57165,450400006.0
2006-07-20 19:44:00,1.5717,1.57172,1.57154,1.57155,908499997.0
2006-07-20 19:45:00,1.57154,1.5717,1.57149,1.5717,360700002.0
2006-07-20 19:46:00,1.57162,1.5717,1.57144,1.5716,676199996.0
2006-07-20 19:47:00,1.57147,1.57172,1.57147,1.57167,345299997.0
2006-07-20 19:48:00,1.57159,1.5717,1.57159,1.5717,554099999.0
2006-07-20 19:49:00,1.57158,1.5717,1.57152,1.57165,1367899995.0
2006-07-20 19:50:00,1.57149,1.5717,1.57149,1.5717,268299996.0
2006-07-20 19:51:00,1.57167,1.57175,1.5716,1.57165,687500004.0
2006-07-20 19:52:00,1.57167,1.57177,1.57163,1.57173,358799994.0
2006-07-20 19:53:00,1.57164,1.57174,1.57149,1.57162,525500000.0
2006-07-20 19:54:00,1.57165,1.57167,1.5715,1.57154,280000000.0
2006-07-20 19:55:00,1.57159,1.57175,1.57153,1.57153,532000005.0
2006-07-20 19:56:00,1.57165,1.57171,1.57148,1.5716,985300002.0
2006-07-20 19:57:00,1.57158,1.5717,1.5715,1.57165,1651200005.0
2006-07-20 19:58:00,1.57151,1.57175,1.5715,1.57165,1519400003.0
2006-07-20 19:59:00,1.57165,1.57173,1.57155,1.57165,1250300004.0
2006-07-20 20:00:00,1.57168,1.57175,1.57152,1.57152,782699998.0
2006-07-20 20:01:00,1.57165,1.57175,1.57148,1.57155,935700004.0
2006-07-20 20:02:00,1.57154,1.5717,1.57149,1.57167,351899999.0
2006-07-20 20:03:00,1.57159,1.57182,1.57159,1.57182,228499997.0
2006-07-20 20:04:00,1.57179,1.57179,1.5716,1.57168,289500001.0
2006-07-20 20:05:00,1.57174,1.57182,1.57166,1.5717,523000006.0
2006-07-20 20:06:00,1.57171,1.57177,1.57164,1.57173,396300003.0
2006-07-20 20:07:00,1.57169,1.57179,1.57158,1.57159,375400000.0
2006-07-20 20:08:00,1.57174,1.5718,1.57164,1.57177,1241099998.0
2006-07-20 20:09:00,1.57179,1.57179,1.57162,1.57162,230500000.0
2006-07-20 20:10:00,1.57173,1.57178,1.57158,1.57158,286899999.0
2006-07-20 20:11:00,1.57157,1.5717,1.57146,1.5717,922599996.0
2006-07-20 20:12:00,1.57154,1.57168,1.57149,1.57151,242799998.0
2006-07-20 20:13:00,1.57138,1.57159,1.5712,1.5714,1692500003.0
2006-07-20 20:14:00,1.57139,1.57142,1.57118,1.5713,480200000.0
2006-07-20 20:15:00,1.57144,1.57152,1.57133,1.57144,929600001.0
2006-07-20 20:16:00,1.57148,1.57148,1.57118,1.5713,2040300001.0
2006-07-20 20:17:00,1.5715,1.57155,1.57137,1.5715,583199993.0
2006-07-20 20:18:00,1.57151,1.57162,1.57148,1.57162,628599996.0
2006-07-20 20:20:00,1.5717,1.5717,1.5716,1.5717,686099998.0
2006-07-20 20:21:00,1.57148,1.57169,1.57146,1.57169,686099998.0
2006-07-20 20:22:00,1.57158,1.57187,1.57158,1.57187,569400003.0
2006-07-20 20:23:00,1.5718,1.57191,1.57166,1.57173,1467700013.0
2006-07-20 20:24:00,1.57193,1.57203,1.57179,1.57179,468100004.0
2006-07-20 20:25:00,1.57175,1.57191,1.57166,1.57191,947700002.0
2006-07-20 20:26:00,1.57186,1.57193,1.5718,1.57187,221700001.0
2006-07-20 20:27:00,1.57186,1.57194,1.57177,1.57192,441699998.0
2006-07-20 20:28:00,1.5719,1.5719,1.5718,1.5718,1819000008.0
2006-07-20 20:29:00,1.57176,1.57183,1.57143,1.57158,1819000008.0
2006-07-20 20:30:00,1.5718,1.5718,1.5717,1.5718,1972399996.0
2006-07-20 20:31:00,1.57165,1.57173,1.5715,1.57152,1972399996.0
2006-07-20 20:33:00,1.5717,1.57172,1.57146,1.57146,446200000.0
2006-07-20 20:34:00,1.57148,1.57174,1.57148,1.57167,265200002.0
2006-07-20 20:35:00,1.57165,1.57177,1.57148,1.57164,360199999.0
2006-07-20 20:36:00,1.57177,1.57192,1.57154,1.57187,649999998.0
2006-07-20 20:37:00,1.57189,1.57194,1.57157,1.57157,1181100003.0
2006-07-20 20:38:00,1.57152,1.57177,1.57147,1.57163,1826700007.0
2006-07-20 20:39:00,1.57142,1.57166,1.57139,1.57157,1215400003.0
2006-07-20 20:40:00,1.57162,1.57162,1.5713,1.5713,1303699997.0
2006-07-20 20:41:00,1.57143,1.57166,1.57137,1.57158,320400000.0
2006-07-20 20:42:00,1.57141,1.5716,1.57131,1.5715,213800000.0
2006-07-20 20:43:00,1.5716,1.57169,1.5714,1.5714,763699999.0
2006-07-20 20:44:00,1.5714,1.57167,1.5714,1.57158,1275699996.0
2006-07-20 20:45:00,1.57148,1.57169,1.57147,1.57162,743000007.0
2006-07-20 20:46:00,1.57173,1.57188,1.57153,1.57188,314999998.0
2006-07-20 20:47:00,1.5717,1.57183,1.57152,1.57177,787600008.0
2006-07-20 20:48:00,1.57169,1.57184,1.57154,1.57167,1750400002.0
2006-07-20 20:49:00,1.57161,1.57186,1.57161,1.57182,969199996.0
2006-07-20 20:50:00,1.57178,1.57178,1.57153,1.57168,1739600002.0
2006-07-20 20:51:00,1.57171,1.57173,1.57151,1.57156,388800000.0
2006-07-20 20:52:00,1.57168,1.57182,1.5716,1.57181,1455500010.0
2006-07-20 20:53:00,1.57177,1.57182,1.57157,1.57157,1470199997.0
2006-07-20 20:54:00,1.57163,1.5717,1.57153,1.57159,667699999.0
2006-07-20 20:55:00,1.57168,1.57168,1.57149,1.57155,522999997.0
2006-07-20 20:57:00,1.5718,1.5718,1.5717,1.5717,1590200002.0
2006-07-20 20:58:00,1.5718,1.5718,1.5717,1.5718,1590200002.0
2006-07-20 20:59:00,1.5719,1.5719,1.5718,1.5718,1590200002.0
2006-07-20 21:01:00,1.5719,1.5719,1.5718,1.5718,1590200002.0
2006-07-20 21:02:00,1.57174,1.5718,1.57156,1.5716,1590200002.0
2006-07-20 21:03:00,1.57162,1.57183,1.57159,1.57178,1514899998.0
2006-07-20 21:04:00,1.57182,1.57185,1.57166,1.57169,214000002.0
2006-07-20 21:05:00,1.57182,1.57195,1.57175,1.5719,1072200006.0
2006-07-20 21:06:00,1.57187,1.57199,1.57171,1.57187,456100000.0
2006-07-20 21:07:00,1.5719,1.572,1.57186,1.572,409199999.0
2006-07-20 21:08:00,1.572,1.57205,1.57183,1.57197,322899999.0
2006-07-20 21:09:00,1.572,1.57208,1.57182,1.57182,510499998.0
2006-07-20 21:10:00,1.57195,1.57208,1.57186,1.572,802100004.0
2006-07-20 21:11:00,1.57198,1.57198,1.57177,1.57192,525000000.0
2006-07-20 21:12:00,1.57189,1.57189,1.57172,1.57181,349900000.0
2006-07-20 21:13:00,1.57184,1.57185,1.57167,1.57178,834900000.0
2006-07-20 21:14:00,1.57183,1.57192,1.57169,1.57182,814099999.0
2006-07-20 21:15:00,1.57192,1.572,1.57172,1.57173,704700000.0
2006-07-20 21:16:00,1.57177,1.57191,1.57157,1.57171,598599996.0
2006-07-20 21:17:00,1.57172,1.57185,1.57168,1.5718,1418699997.0
2006-07-20 21:18:00,1.57173,1.57182,1.57149,1.57166,553899999.0
2006-07-20 21:19:00,1.57175,1.57175,1.5715,1.57155,680899996.0
2006-07-20 21:20:00,1.5717,1.5718,1.5717,1.5717,1434099997.0
2006-07-20 21:21:00,1.5718,1.5718,1.5717,1.5718,1434099997.0
2006-07-20 21:22:00,1.57152,1.57178,1.57147,1.57178,1434099997.0
2006-07-20 21:23:00,1.57178,1.5718,1.57151,1.57156,1375000007.0
2006-07-20 21:24:00,1.57173,1.57173,1.57146,1.57155,531300000.0
2006-07-20 21:25:00,1.57155,1.5717,1.57134,1.5716,1272700002.0
2006-07-20 21:26:00,1.57145,1.57161,1.57138,1.57148,505499995.0
2006-07-20 21:27:00,1.57152,1.57163,1.57143,1.57156,656899999.0
2006-07-20 21:28:00,1.5716,1.57165,1.57145,1.57145,732000004.0
2006-07-20 21:29:00,1.57152,1.57165,1.57147,1.5716,423199999.0
2006-07-20 21:30:00,1.57141,1.57155,1.57131,1.57147,496899993.0
2006-07-20 21:31:00,1.57133,1.57148,1.57127,1.57141,530600009.0
2006-07-20 21:32:00,1.5716,1.5716,1.5715,1.5715,172199998.0
2006-07-20 21:33:00,1.57149,1.57159,1.5714,1.5714,172199998.0
2006-07-20 21:34:00,1.57139,1.57163,1.57138,1.57157,1215099993.0
2006-07-20 21:35:00,1.5716,1.57165,1.57149,1.5715,773000001.0
2006-07-20 21:36:00,1.57159,1.57176,1.57153,1.57155,325100004.0
2006-07-20 21:37:00,1.57157,1.57171,1.57153,1.57166,395799998.0
2006-07-20 21:38:00,1.57154,1.57175,1.5715,1.57175,356400005.0
2006-07-20 21:39:00,1.5716,1.5717,1.5716,1.5717,24799999.0
2006-07-20 21:40:00,1.5717,1.57174,1.57151,1.57151,767400004.0
2006-07-20 21:41:00,1.57147,1.57171,1.57147,1.57168,727800003.0
2006-07-20 21:42:00,1.57159,1.57175,1.57154,1.57167,672700007.0
2006-07-20 21:43:00,1.5717,1.57178,1.57158,1.57163,1139199997.0
2006-07-20 21:44:00,1.57172,1.57177,1.57158,1.57158,1219800000.0
2006-07-20 21:45:00,1.57163,1.57175,1.57145,1.57156,804399998.0
2006-07-20 21:46:00,1.57155,1.57177,1.5715,1.57167,1361600009.0
2006-07-20 21:47:00,1.5717,1.57178,1.57155,1.5716,1200800001.0
2006-07-20 21:48:00,1.57155,1.57178,1.57155,1.57175,317200001.0
2006-07-20 21:49:00,1.57178,1.57182,1.57162,1.57163,1121500002.0
2006-07-20 21:50:00,1.57165,1.57175,1.57155,1.57175,199000003.0
2006-07-20 21:51:00,1.57175,1.5718,1.57164,1.57167,481000000.0
2006-07-20 21:52:00,1.57174,1.57183,1.57155,1.5717,1513399991.0
2006-07-20 21:53:00,1.57167,1.5718,1.57162,1.57178,411899998.0
2006-07-20 21:54:00,1.5718,1.5718,1.57165,1.57175,324199998.0
2006-07-20 21:55:00,1.57174,1.57174,1.57156,1.57158,582300000.0
2006-07-20 21:56:00,1.57173,1.57181,1.57163,1.57168,664699994.0
2006-07-20 21:57:00,1.5717,1.57185,1.5717,1.57185,551300004.0
2006-07-20 21:58:00,1.57185,1.57185,1.57172,1.57174,887600004.0
2006-07-20 21:59:00,1.57165,1.57184,1.5716,1.5716,1112600001.0
2006-07-20 22:00:00,1.57166,1.5718,1.57157,1.57161,712400000.0
2006-07-20 22:01:00,1.57161,1.5717,1.5716,1.57165,274899997.0
2006-07-20 22:02:00,1.57166,1.57172,1.5714,1.5714,1109100004.0
2006-07-20 22:03:00,1.57165,1.57167,1.57144,1.57162,403700003.0
2006-07-20 22:04:00,1.57167,1.57183,1.57157,1.57176,500899998.0
2006-07-20 22:05:00,1.57187,1.57191,1.5716,1.57164,476300002.0
2006-07-20 22:06:00,1.57156,1.57174,1.57148,1.57166,469500000.0
2006-07-20 22:07:00,1.57167,1.57167,1.57144,1.57144,32800000.0
2006-07-20 22:08:00,1.57148,1.57159,1.57138,1.57153,413600002.0
2006-07-20 22:09:00,1.57147,1.57167,1.57142,1.57165,390700001.0
2006-07-20 22:10:00,1.5716,1.57167,1.57145,1.57158,322000000.0
2006-07-20 22:11:00,1.57165,1.57165,1.5715,1.5715,313900001.0
2006-07-20 22:12:00,1.57165,1.57165,1.57148,1.5716,651099999.0
2006-07-20 22:13:00,1.57153,1.5716,1.57139,1.5714,253200001.0
2006-07-20 22:14:00,1.57155,1.57155,1.57126,1.5714,282100003.0
2006-07-20 22:15:00,1.57137,1.57163,1.57137,1.57152,592800007.0
2006-07-20 22:16:00,1.57135,1.5715,1.57135,1.5715,220499997.0
2006-07-20 22:17:00,1.57154,1.57154,1.57142,1.57142,160400002.0
2006-07-20 22:18:00,1.57125,1.57132,1.57111,1.57115,155299999.0
2006-07-20 22:19:00,1.5712,1.57143,1.57115,1.57143,376100000.0
2006-07-20 22:20:00,1.57143,1.57146,1.57125,1.57143,169300001.0
2006-07-20 22:21:00,1.5714,1.5715,1.57132,1.57136,346299998.0
2006-07-20 22:22:00,1.57136,1.57152,1.57136,1.57145,831100010.0
2006-07-20 22:23:00,1.57146,1.57146,1.57119,1.57119,348200002.0
2006-07-20 22:24:00,1.5713,1.57136,1.57107,1.57107,274699999.0
2006-07-20 22:25:00,1.5713,1.5713,1.57098,1.571,718299996.0
2006-07-20 22:26:00,1.57122,1.57123,1.57095,1.57102,673000000.0
2006-07-20 22:27:00,1.57105,1.57128,1.57089,1.57113,246399999.0
2006-07-20 22:28:00,1.57122,1.5713,1.57102,1.57106,717699996.0
2006-07-20 22:29:00,1.5711,1.5713,1.57106,1.5713,707600000.0
2006-07-20 22:30:00,1.57113,1.57135,1.5711,1.5713,794399996.0
2006-07-20 22:31:00,1.57119,1.57119,1.57082,1.57095,266900004.0
2006-07-20 22:32:00,1.57115,1.57115,1.571,1.571,195000001.0
2006-07-20 22:33:00,1.57114,1.57128,1.57096,1.57119,269000001.0
2006-07-20 22:34:00,1.57124,1.57135,1.57115,1.57128,372500004.0
2006-07-20 22:35:00,1.57128,1.57131,1.57111,1.57126,330899999.0
2006-07-20 22:36:00,1.57126,1.57134,1.57118,1.57119,633399999.0
2006-07-20 22:37:00,1.57119,1.57142,1.57116,1.57132,364500001.0
2006-07-20 22:38:00,1.57127,1.57141,1.57112,1.57124,326100001.0
2006-07-20 22:39:00,1.57116,1.57148,1.57109,1.57148,632499997.0
2006-07-20 22:40:00,1.57134,1.57159,1.57125,1.57143,623100009.0
2006-07-20 22:41:00,1.57136,1.57154,1.57131,1.57142,583100001.0
2006-07-20 22:42:00,1.57135,1.57148,1.57122,1.5713,535199997.0
2006-07-20 22:43:00,1.57127,1.57153,1.57115,1.57147,918700002.0
2006-07-20 22:44:00,1.57135,1.57147,1.57122,1.57145,386500003.0
2006-07-20 22:45:00,1.57137,1.5715,1.57124,1.57145,71900000.0
2006-07-20 22:46:00,1.57146,1.57146,1.57117,1.57117,165399999.0
2006-07-20 22:47:00,1.57131,1.57143,1.57123,1.57125,330600002.0
2006-07-20 22:48:00,1.57143,1.57153,1.57128,1.57136,396700002.0
2006-07-20 22:49:00,1.57154,1.57178,1.57152,1.57166,718000001.0
2006-07-20 22:50:00,1.57167,1.57186,1.57137,1.57147,272500003.0
2006-07-20 22:51:00,1.5713,1.57149,1.57123,1.57138,623000003.0
2006-07-20 22:52:00,1.57137,1.5714,1.57107,1.57114,349500000.0
2006-07-20 22:53:00,1.57133,1.57144,1.57123,1.57134,293100003.0
2006-07-20 22:54:00,1.57141,1.57147,1.57115,1.57115,546699999.0
2006-07-20 22:55:00,1.57095,1.57118,1.57064,1.57077,210899998.0
2006-07-20 22:56:00,1.57071,1.57097,1.57066,1.57097,228600002.0
2006-07-20 22:57:00,1.57074,1.57103,1.57074,1.57092,341500000.0
2006-07-20 22:58:00,1.5709,1.57127,1.57078,1.57094,224000002.0
2006-07-20 22:59:00,1.57062,1.5709,1.57046,1.57075,431600004.0
2006-07-20 23:00:00,1.57036,1.57075,1.57036,1.57043,111799999.0
2006-07-20 23:01:00,1.57117,1.57117,1.57051,1.5707,363800000.0
2006-07-20 23:02:00,1.57055,1.57099,1.57049,1.5708,532999993.0
2006-07-20 23:03:00,1.5706,1.57109,1.57045,1.57092,323100003.0
2006-07-20 23:04:00,1.5707,1.571,1.57038,1.57069,216100003.0
2006-07-20 23:05:00,1.57112,1.57114,1.57036,1.57076,366800004.0
2006-07-20 23:06:00,1.57102,1.57112,1.57037,1.57078,351000003.0
2006-07-20 23:07:00,1.57112,1.57112,1.57072,1.57096,433800001.0
2006-07-20 23:08:00,1.57086,1.57108,1.57031,1.57062,521200005.0
2006-07-20 23:09:00,1.57056,1.57096,1.57034,1.57062,477999995.0
2006-07-20 23:10:00,1.57083,1.57105,1.57047,1.57066,357799997.0
2006-07-20 23:11:00,1.57087,1.571,1.57042,1.571,398200003.0
2006-07-20 23:12:00,1.57055,1.571,1.57055,1.57085,445100003.0
2006-07-20 23:13:00,1.57097,1.57106,1.57043,1.57051,362899996.0
2006-07-20 23:14:00,1.57085,1.57098,1.57044,1.57086,273199998.0
2006-07-20 23:15:00,1.5708,1.5708,1.5703,1.57054,200100000.0
2006-07-20 23:16:00,1.57057,1.57106,1.57034,1.57078,278499999.0
2006-07-20 23:17:00,1.57076,1.57103,1.57021,1.57025,345099998.0
2006-07-20 23:18:00,1.57035,1.57074,1.57017,1.57063,377000010.0
2006-07-20 23:19:00,1.57056,1.57082,1.56999,1.57064,324300002.0
2006-07-20 23:20:00,1.57061,1.5708,1.56978,1.56985,334499999.0
2006-07-20 23:21:00,1.57055,1.57088,1.57023,1.57088,326700004.0
2006-07-20 23:22:00,1.57087,1.57106,1.5702,1.57024,339800000.0
2006-07-20 23:23:00,1.57059,1.5708,1.57047,1.57075,399100000.0
2006-07-20 23:24:00,1.57041,1.57097,1.57035,1.57078,285900002.0
2006-07-20 23:25:00,1.5707,1.57086,1.57042,1.57055,360900000.0
2006-07-20 23:26:00,1.57064,1.5708,1.57053,1.57069,376599998.0
2006-07-20 23:27:00,1.5708,1.57081,1.57057,1.57057,297400004.0
2006-07-20 23:28:00,1.57061,1.57067,1.5705,1.5706,219300000.0
2006-07-20 23:29:00,1.57044,1.57062,1.57044,1.57062,128299998.0
2006-07-20 23:30:00,1.57054,1.57062,1.57036,1.5705,285899997.0
2006-07-20 23:31:00,1.57045,1.57067,1.57045,1.57067,156499998.0
2006-07-20 23:32:00,1.57061,1.57067,1.57037,1.57062,308299999.0
2006-07-20 23:33:00,1.57066,1.57066,1.5705,1.5705,226699997.0
2006-07-20 23:34:00,1.57059,1.57068,1.57057,1.57068,182200000.0
2006-07-20 23:35:00,1.5707,1.57071,1.5705,1.5705,259100000.0
2006-07-20 23:36:00,1.57052,1.57071,1.57051,1.57071,276400001.0
2006-07-20 23:37:00,1.57055,1.57065,1.57055,1.57065,106300001.0
2006-07-20 23:38:00,1.57075,1.57075,1.57054,1.57063,146900000.0
2006-07-20 23:39:00,1.57063,1.5707,1.57057,1.57065,125399999.0
2006-07-20 23:40:00,1.5707,1.5707,1.57048,1.57055,209800005.0
2006-07-20 23:41:00,1.5707,1.5707,1.57045,1.57052,265000001.0
2006-07-20 23:42:00,1.57065,1.57073,1.57047,1.57047,370099998.0
2006-07-20 23:43:00,1.57072,1.57072,1.57054,1.57054,137599999.0
2006-07-20 23:44:00,1.5705,1.57067,1.57035,1.57059,295699999.0
2006-07-20 23:45:00,1.57063,1.5707,1.57053,1.57062,71800000.0
2006-07-20 23:46:00,1.57064,1.57069,1.57046,1.57069,384800007.0
2006-07-20 23:47:00,1.57055,1.57065,1.57055,1.57065,54400000.0
2006-07-20 23:48:00,1.57063,1.57063,1.57046,1.57046,162899999.0
2006-07-20 23:49:00,1.5707,1.5707,1.57049,1.57049,167899999.0
2006-07-20 23:50:00,1.57069,1.57069,1.57054,1.57062,76000001.0
2006-07-20 23:51:00,1.5705,1.57065,1.5705,1.5706,285900002.0
2006-07-20 23:52:00,1.57062,1.57064,1.57037,1.57055,201499998.0
2006-07-20 23:53:00,1.57052,1.57065,1.57038,1.57065,233300002.0
2006-07-20 23:54:00,1.57049,1.57065,1.57029,1.5705,165899998.0
2006-07-20 23:55:00,1.57048,1.5706,1.57042,1.57055,61399998.0
2006-07-20 23:56:00,1.57044,1.57057,1.57044,1.57057,54300002.0
2006-07-20 23:57:00,1.57065,1.57068,1.57043,1.57043,112799997.0
2006-07-20 23:58:00,1.57042,1.5706,1.57042,1.5706,110200000.0
2006-07-20 23:59:00,1.57057,1.57071,1.57057,1.57071,145500001.0
2006-07-21 00:00:00,1.57061,1.57076,1.57055,1.57063,336800001.0
2006-07-21 00:01:00,1.57069,1.57069,1.57048,1.5705,183600003.0
2006-07-21 00:02:00,1.57055,1.57065,1.57055,1.57055,136599999.0
2006-07-21 00:03:00,1.57063,1.57065,1.57057,1.57059,86600001.0
2006-07-21 00:04:00,1.57044,1.5706,1.57044,1.5706,159000000.0
2006-07-21 00:05:00,1.57067,1.57084,1.57061,1.57074,62799999.0
2006-07-21 00:06:00,1.57065,1.5708,1.57065,1.5708,25600000.0
2006-07-21 00:07:00,1.57071,1.5709,1.57068,1.57083,339800003.0
2006-07-21 00:08:00,1.57072,1.57075,1.5706,1.57064,54100000.0
2006-07-21 00:09:00,1.57072,1.5708,1.57056,1.57073,251500004.0
2006-07-21 00:10:00,1.5708,1.5708,1.57075,1.57075,66300000.0
2006-07-21 00:11:00,1.57074,1.57088,1.57069,1.57077,319200002.0
2006-07-21 00:12:00,1.57053,1.57079,1.57053,1.57058,288000002.0
2006-07-21 00:13:00,1.57075,1.57075,1.57052,1.57052,117100000.0
2006-07-21 00:14:00,1.57056,1.5707,1.57056,1.5707,126199999.0
2006-07-21 00:15:00,1.5707,1.5707,1.5706,1.5706,103000000.0
2006-07-21 00:16:00,1.57062,1.57073,1.57062,1.57073,44700001.0
2006-07-21 00:17:00,1.57075,1.57083,1.57053,1.57064,363499997.0
2006-07-21 00:18:00,1.57058,1.57079,1.57051,1.57077,303900000.0
2006-07-21 00:19:00,1.57075,1.57075,1.5707,1.5707,42299999.0
2006-07-21 00:20:00,1.57069,1.57084,1.5705,1.57075,399400002.0
2006-07-21 00:21:00,1.57075,1.57078,1.57055,1.57055,235300000.0
2006-07-21 00:22:00,1.5707,1.57075,1.57055,1.57063,99100001.0
2006-07-21 00:23:00,1.57064,1.57081,1.57047,1.57047,207499999.0
2006-07-21 00:24:00,1.57055,1.57073,1.57045,1.5706,204000002.0
2006-07-21 00:25:00,1.5707,1.57075,1.57052,1.57067,241200000.0
2006-07-21 00:26:00,1.57075,1.57075,1.57056,1.57056,117099999.0
2006-07-21 00:27:00,1.5707,1.5707,1.5706,1.5706,51800000.0
2006-07-21 00:28:00,1.57068,1.57075,1.57059,1.5706,174100002.0
2006-07-21 00:29:00,1.5706,1.5707,1.5706,1.5707,154099995.0
2006-07-21 00:30:00,1.57067,1.57075,1.57054,1.5707,204599999.0
2006-07-21 00:31:00,1.57063,1.57078,1.57063,1.57064,134399999.0
2006-07-21 00:32:00,1.57068,1.57068,1.57054,1.57054,38900001.0
2006-07-21 00:33:00,1.5707,1.57075,1.5706,1.57062,195799999.0
2006-07-21 00:34:00,1.57074,1.57087,1.57062,1.57065,378200004.0
2006-07-21 00:35:00,1.5706,1.5707,1.5706,1.5707,16000000.0
2006-07-21 00:36:00,1.57075,1.57075,1.5707,1.5707,123900000.0
2006-07-21 00:37:00,1.57075,1.57075,1.5707,1.5707,52900002.0
2006-07-21 00:38:00,1.5706,1.57072,1.57059,1.57066,110100001.0
2006-07-21 00:39:00,1.57065,1.57065,1.57055,1.57055,76699997.0
2006-07-21 00:40:00,1.57063,1.5707,1.57056,1.57065,108700000.0
2006-07-21 00:41:00,1.57063,1.5707,1.57057,1.57065,50300000.0
2006-07-21 00:42:00,1.57051,1.57065,1.57044,1.57057,288699997.0
2006-07-21 00:43:00,1.57048,1.57065,1.57037,1.57065,397000003.0
2006-07-21 00:44:00,1.5706,1.57072,1.57051,1.57056,296499998.0
2006-07-21 00:45:00,1.57055,1.57068,1.57051,1.57053,255999999.0
2006-07-21 00:46:00,1.57047,1.5707,1.57047,1.57062,233100001.0
2006-07-21 00:47:00,1.57062,1.57067,1.57058,1.57066,32000000.0
2006-07-21 00:48:00,1.5707,1.57072,1.57055,1.57055,352300002.0
2006-07-21 00:49:00,1.57064,1.57068,1.57052,1.57055,307900000.0
2006-07-21 00:50:00,1.57065,1.57067,1.57045,1.5706,274500002.0
2006-07-21 00:51:00,1.5703,1.57069,1.5703,1.57069,212500001.0
2006-07-21 00:52:00,1.5707,1.5707,1.57045,1.57062,187000001.0
2006-07-21 00:53:00,1.57049,1.5707,1.57047,1.57058,138500000.0
2006-07-21 00:54:00,1.57055,1.57072,1.57054,1.5707,237199998.0
2006-07-21 00:55:00,1.5706,1.57077,1.57053,1.5707,436200001.0
2006-07-21 00:56:00,1.5705,1.5707,1.5705,1.5707,165299998.0
2006-07-21 00:57:00,1.57062,1.57077,1.57044,1.57054,478299996.0
2006-07-21 00:58:00,1.5707,1.57074,1.57039,1.57053,282500002.0
2006-07-21 00:59:00,1.57047,1.57076,1.57047,1.57076,98300001.0
2006-07-21 01:00:00,1.57063,1.57081,1.57058,1.57069,261299998.0
2006-07-21 01:01:00,1.57067,1.57085,1.57065,1.5707,261100000.0
2006-07-21 01:02:00,1.57075,1.57092,1.57075,1.57087,176699999.0
2006-07-21 01:03:00,1.57058,1.57084,1.57052,1.57072,315599997.0
2006-07-21 01:04:00,1.57083,1.57083,1.57056,1.57067,495700002.0
2006-07-21 01:05:00,1.57072,1.57073,1.57046,1.57046,351700004.0
2006-07-21 01:06:00,1.57054,1.57065,1.5704,1.57055,251700002.0
2006-07-21 01:07:00,1.5706,1.5707,1.57048,1.5706,305999998.0
2006-07-21 01:08:00,1.57054,1.57076,1.57053,1.57076,158000001.0
2006-07-21 01:09:00,1.57069,1.5708,1.57062,1.57075,249899998.0
2006-07-21 01:10:00,1.57075,1.57078,1.57065,1.5707,238800003.0
2006-07-21 01:11:00,1.5708,1.5708,1.57075,1.57075,21600000.0
2006-07-21 01:12:00,1.57066,1.57086,1.57062,1.57076,255699998.0
2006-07-21 01:13:00,1.57081,1.57083,1.57058,1.57058,172800002.0
2006-07-21 01:14:00,1.5709,1.57094,1.57074,1.57078,311600000.0
2006-07-21 01:15:00,1.57077,1.57083,1.57059,1.57076,262400002.0
2006-07-21 01:16:00,1.57056,1.57073,1.57056,1.57073,50700000.0
2006-07-21 01:17:00,1.5708,1.57083,1.57031,1.57031,418099994.0
2006-07-21 01:18:00,1.5708,1.57088,1.57072,1.57072,364300007.0
2006-07-21 01:19:00,1.57085,1.57085,1.57062,1.57069,257900000.0
2006-07-21 01:20:00,1.57076,1.57085,1.57069,1.57085,132700001.0
2006-07-21 01:21:00,1.57075,1.57087,1.57074,1.57074,206699999.0
2006-07-21 01:22:00,1.5709,1.5709,1.57085,1.57085,57600000.0
2006-07-21 01:23:00,1.57075,1.57085,1.57075,1.57085,57500000.0
2006-07-21 01:24:00,1.5708,1.57083,1.57066,1.57069,104799999.0
2006-07-21 01:25:00,1.57075,1.57075,1.57055,1.57055,98200001.0
2006-07-21 01:26:00,1.5709,1.5709,1.57085,1.57085,69600000.0
2006-07-21 01:27:00,1.57064,1.57085,1.57064,1.57085,524999990.0
2006-07-21 01:28:00,1.57085,1.5709,1.57077,1.57084,101499998.0
2006-07-21 01:29:00,1.57085,1.57085,1.57065,1.57065,160500000.0
2006-07-21 01:30:00,1.57082,1.57115,1.57082,1.57087,294400000.0
2006-07-21 01:31:00,1.57093,1.57093,1.57074,1.57074,99000001.0
2006-07-21 01:32:00,1.57087,1.57093,1.57067,1.5708,463500004.0
2006-07-21 01:33:00,1.57074,1.57088,1.57068,1.5708,294900005.0
2006-07-21 01:34:00,1.57052,1.57085,1.57052,1.57085,294699999.0
2006-07-21 01:35:00,1.5706,1.57075,1.5706,1.57075,69500000.0
2006-07-21 01:36:00,1.57075,1.5708,1.57059,1.57066,150100002.0
2006-07-21 01:37:00,1.57065,1.57085,1.57065,1.5708,185300001.0
2006-07-21 01:38:00,1.57085,1.57088,1.5707,1.57084,495899998.0
2006-07-21 01:39:00,1.5708,1.57085,1.57063,1.57063,269300003.0
2006-07-21 01:40:00,1.5708,1.5708,1.5707,1.5707,84600001.0
2006-07-21 01:41:00,1.57085,1.57085,1.57065,1.57069,361900000.0
2006-07-21 01:42:00,1.57071,1.57086,1.57071,1.57077,141500001.0
2006-07-21 01:43:00,1.5708,1.5708,1.57065,1.57065,189400001.0
2006-07-21 01:44:00,1.57075,1.5708,1.57075,1.5708,102399998.0
2006-07-21 01:45:00,1.57074,1.57082,1.57067,1.57067,159599997.0
2006-07-21 01:46:00,1.5707,1.57088,1.57067,1.57088,278600002.0
2006-07-21 01:47:00,1.57078,1.57078,1.57056,1.57057,181199997.0
2006-07-21 01:48:00,1.57073,1.57083,1.57064,1.57075,276400000.0
2006-07-21 01:49:00,1.5706,1.57078,1.57056,1.57078,253699999.0
2006-07-21 01:50:00,1.57068,1.5708,1.57052,1.57073,209200000.0
2006-07-21 01:51:00,1.57069,1.57083,1.57062,1.57071,156000002.0
2006-07-21 01:52:00,1.57078,1.57078,1.57051,1.57065,167000002.0
2006-07-21 01:53:00,1.5708,1.57087,1.57063,1.57081,261599998.0
2006-07-21 01:54:00,1.57082,1.57091,1.57065,1.57078,316599999.0
2006-07-21 01:55:00,1.5709,1.5709,1.57067,1.57078,299099996.0
2006-07-21 01:56:00,1.57078,1.57092,1.57063,1.57078,268000001.0
2006-07-21 01:57:00,1.57087,1.57095,1.5707,1.57087,230900000.0
2006-07-21 01:58:00,1.57087,1.57091,1.57067,1.57067,169200002.0
2006-07-21 01:59:00,1.5707,1.5709,1.5707,1.5709,106800000.0
2006-07-21 02:00:00,1.57092,1.57094,1.57063,1.57074,218400000.0
2006-07-21 02:01:00,1.57091,1.57098,1.57074,1.57081,427900003.0
2006-07-21 02:02:00,1.57074,1.57091,1.57063,1.57085,331500000.0
2006-07-21 02:03:00,1.57083,1.5709,1.5707,1.57082,414600000.0
2006-07-21 02:04:00,1.57084,1.57095,1.5707,1.57091,289600001.0
2006-07-21 02:05:00,1.57085,1.57091,1.57063,1.57063,179400000.0
2006-07-21 02:06:00,1.57085,1.57098,1.57077,1.57091,260700004.0
2006-07-21 02:07:00,1.57085,1.57102,1.57081,1.57101,412999996.0
2006-07-21 02:08:00,1.57095,1.57095,1.57063,1.57063,241199998.0
2006-07-21 02:09:00,1.5709,1.57097,1.57081,1.57094,203199999.0
2006-07-21 02:10:00,1.57093,1.57093,1.57082,1.57082,144600000.0
2006-07-21 02:11:00,1.5709,1.5709,1.57061,1.57069,166900000.0
2006-07-21 02:12:00,1.57092,1.57098,1.57069,1.57087,238699997.0
2006-07-21 02:13:00,1.57103,1.57107,1.57088,1.57088,225399998.0
2006-07-21 02:14:00,1.57086,1.57102,1.57084,1.571,180900004.0
2006-07-21 02:15:00,1.57097,1.57107,1.57085,1.57085,203599999.0
2006-07-21 02:16:00,1.5708,1.57095,1.5708,1.57095,84000000.0
2006-07-21 02:17:00,1.57084,1.57103,1.57084,1.57103,83200001.0
2006-07-21 02:18:00,1.57094,1.57104,1.57091,1.57101,116500003.0
2006-07-21 02:19:00,1.57108,1.57108,1.57106,1.57106,39100002.0
2006-07-21 02:20:00,1.57085,1.57108,1.57085,1.57088,280900004.0
2006-07-21 02:21:00,1.57105,1.57113,1.57089,1.57103,371700004.0
2006-07-21 02:22:00,1.57091,1.57111,1.57091,1.57104,391199999.0
2006-07-21 02:23:00,1.57102,1.5711,1.57087,1.57105,345900000.0
2006-07-21 02:24:00,1.57096,1.57113,1.57085,1.57113,293399999.0
2006-07-21 02:25:00,1.57104,1.5711,1.571,1.57107,144500000.0
2006-07-21 02:26:00,1.57105,1.57105,1.57095,1.57095,142199998.0
2006-07-21 02:27:00,1.5711,1.5711,1.57085,1.57085,284400001.0
2006-07-21 02:28:00,1.571,1.5711,1.57087,1.57088,259699997.0
2006-07-21 02:29:00,1.57085,1.57115,1.57085,1.57109,239700001.0
2006-07-21 02:30:00,1.57101,1.57112,1.57087,1.571,198600000.0
2006-07-21 02:31:00,1.57095,1.57105,1.57095,1.57105,46900001.0
2006-07-21 02:32:00,1.57098,1.57114,1.57089,1.57089,336600003.0
2006-07-21 02:33:00,1.57097,1.57108,1.57097,1.57108,35900000.0
2006-07-21 02:34:00,1.57112,1.5712,1.57097,1.57113,288299999.0
2006-07-21 02:35:00,1.57114,1.57118,1.57094,1.57112,417999998.0
2006-07-21 02:36:00,1.57107,1.57115,1.57086,1.57102,145400002.0
2006-07-21 02:37:00,1.57105,1.57117,1.57092,1.57104,133700000.0
2006-07-21 02:38:00,1.57108,1.57108,1.57096,1.57096,39900000.0
2006-07-21 02:39:00,1.57108,1.57108,1.57089,1.5709,97500002.0
2006-07-21 02:40:00,1.57114,1.57114,1.5709,1.57094,287500000.0
2006-07-21 02:41:00,1.57098,1.57115,1.5709,1.57092,348600002.0
2006-07-21 02:42:00,1.57112,1.57118,1.57099,1.57104,260599998.0
2006-07-21 02:43:00,1.57113,1.57118,1.57112,1.57117,143800001.0
2006-07-21 02:44:00,1.571,1.57115,1.571,1.57115,117000002.0
2006-07-21 02:45:00,1.57102,1.57115,1.57102,1.57115,71900002.0
2006-07-21 02:46:00,1.57108,1.57108,1.57086,1.57086,43300000.0
2006-07-21 02:47:00,1.57105,1.57115,1.57091,1.57107,373799993.0
2006-07-21 02:48:00,1.57102,1.57117,1.57098,1.5711,250700003.0
2006-07-21 02:49:00,1.57105,1.57113,1.571,1.57104,111500002.0
2006-07-21 02:50:00,1.57105,1.5711,1.57097,1.57103,90399999.0
2006-07-21 02:51:00,1.57103,1.5711,1.57092,1.57107,350900004.0
2006-07-21 02:52:00,1.57096,1.5711,1.57095,1.57105,266499996.0
2006-07-21 02:53:00,1.571,1.57108,1.57086,1.57101,326900001.0
2006-07-21 02:54:00,1.57093,1.57107,1.57081,1.57101,279600000.0
2006-07-21 02:55:00,1.57109,1.57122,1.57097,1.57111,214699999.0
2006-07-21 02:56:00,1.57109,1.57116,1.57096,1.571,249200002.0
2006-07-21 02:57:00,1.57115,1.57119,1.57089,1.57092,284499999.0
2006-07-21 02:58:00,1.57093,1.5711,1.5709,1.57097,261299999.0
2006-07-21 02:59:00,1.5711,1.57115,1.571,1.571,235600002.0
2006-07-21 03:00:00,1.571,1.5711,1.571,1.5711,28800000.0
2006-07-21 03:01:00,1.57107,1.57115,1.57093,1.57099,555600002.0
2006-07-21 03:02:00,1.571,1.57133,1.57095,1.57116,216799998.0
2006-07-21 03:03:00,1.57113,1.57139,1.57113,1.57129,229599999.0
2006-07-21 03:04:00,1.57127,1.57141,1.5712,1.57133,332099997.0
2006-07-21 03:05:00,1.57136,1.57148,1.5712,1.57133,215699999.0
2006-07-21 03:06:00,1.57149,1.57149,1.57139,1.57141,177199997.0
2006-07-21 03:07:00,1.57121,1.5714,1.57121,1.5714,198199995.0
2006-07-21 03:08:00,1.5713,1.57147,1.57127,1.57135,353800001.0
2006-07-21 03:09:00,1.57143,1.57143,1.57124,1.57127,191999998.0
2006-07-21 03:10:00,1.57128,1.57142,1.57116,1.5714,427800004.0
2006-07-21 03:11:00,1.57123,1.57148,1.57123,1.57129,131000000.0
2006-07-21 03:12:00,1.57144,1.57152,1.57119,1.57145,272899997.0
2006-07-21 03:13:00,1.57139,1.57153,1.57129,1.57141,248700005.0
2006-07-21 03:14:00,1.57138,1.57146,1.57125,1.57138,63400000.0
2006-07-21 03:15:00,1.57135,1.57142,1.57122,1.57122,301899998.0
2006-07-21 03:16:00,1.57136,1.57148,1.57112,1.57112,345699999.0
2006-07-21 03:17:00,1.57138,1.57145,1.57126,1.57137,194800003.0
2006-07-21 03:18:00,1.57127,1.5714,1.57119,1.57133,245900001.0
2006-07-21 03:19:00,1.57148,1.57152,1.57132,1.57132,206900000.0
2006-07-21 03:20:00,1.57143,1.5715,1.57132,1.57144,62100000.0
2006-07-21 03:21:00,1.57143,1.57147,1.57129,1.57143,358399995.0
2006-07-21 03:22:00,1.57145,1.5715,1.57145,1.5715,53500000.0
2006-07-21 03:23:00,1.57145,1.57147,1.57126,1.57126,236400002.0
2006-07-21 03:24:00,1.57145,1.5715,1.57133,1.57141,234200000.0
2006-07-21 03:25:00,1.5713,1.5714,1.5713,1.5714,55900002.0
2006-07-21 03:26:00,1.57137,1.57142,1.57129,1.57129,67900002.0
2006-07-21 03:27:00,1.57135,1.57145,1.57135,1.57145,54499999.0
2006-07-21 03:28:00,1.5715,1.5715,1.57139,1.57139,141300000.0
2006-07-21 03:29:00,1.57129,1.57152,1.57129,1.57152,56699999.0
2006-07-21 03:30:00,1.57143,1.57143,1.57131,1.57131,78100000.0
2006-07-21 03:31:00,1.57135,1.57145,1.57135,1.57145,86300002.0
2006-07-21 03:32:00,1.57124,1.57153,1.57124,1.5715,248400003.0
2006-07-21 03:33:00,1.57142,1.5715,1.57127,1.57147,277899999.0
2006-07-21 03:34:00,1.5715,1.5715,1.57128,1.5715,335400001.0
2006-07-21 03:35:00,1.57135,1.57145,1.57135,1.57145,30400000.0
2006-07-21 03:36:00,1.57148,1.57148,1.57135,1.57135,95000000.0
2006-07-21 03:37:00,1.57135,1.57143,1.57121,1.57132,190899999.0
2006-07-21 03:38:00,1.57143,1.57148,1.57126,1.57129,190499997.0
2006-07-21 03:39:00,1.57138,1.57148,1.57127,1.5714,250099999.0
2006-07-21 03:40:00,1.57138,1.57148,1.57114,1.57135,341600003.0
2006-07-21 03:41:00,1.57112,1.57144,1.57112,1.57144,192700002.0
2006-07-21 03:42:00,1.57147,1.5716,1.57138,1.57143,297900001.0
2006-07-21 03:43:00,1.5714,1.57157,1.57137,1.5715,316999996.0
2006-07-21 03:44:00,1.57143,1.5716,1.57143,1.5716,116700002.0
2006-07-21 03:45:00,1.57155,1.57155,1.57124,1.5713,406799999.0
2006-07-21 03:46:00,1.57147,1.57147,1.57126,1.57146,266600002.0
2006-07-21 03:47:00,1.5714,1.5714,1.57122,1.57123,186300002.0
2006-07-21 03:48:00,1.57114,1.57122,1.57096,1.57107,125600000.0
2006-07-21 03:49:00,1.57094,1.57113,1.57094,1.57113,81300000.0
2006-07-21 03:50:00,1.57106,1.5712,1.57106,1.5712,172500003.0
2006-07-21 03:51:00,1.57121,1.57123,1.57109,1.57114,273299999.0
2006-07-21 03:52:00,1.57102,1.57115,1.57095,1.57095,134500000.0
2006-07-21 03:53:00,1.57114,1.57119,1.57098,1.57115,226200000.0
2006-07-21 03:54:00,1.57115,1.57122,1.57107,1.57119,125000001.0
2006-07-21 03:55:00,1.57112,1.57112,1.57095,1.57095,85400002.0
2006-07-21 03:56:00,1.57101,1.57124,1.57101,1.57119,205400002.0
2006-07-21 03:57:00,1.57117,1.57119,1.57106,1.57119,267599997.0
2006-07-21 03:58:00,1.57103,1.5712,1.57099,1.57113,354199996.0
2006-07-21 03:59:00,1.57115,1.57123,1.57101,1.57111,306199999.0
2006-07-21 04:00:00,1.5711,1.57123,1.57104,1.57121,247400002.0
2006-07-21 04:01:00,1.57125,1.57132,1.5711,1.5711,362299997.0
2006-07-21 04:02:00,1.57122,1.57126,1.57111,1.57119,447800000.0
2006-07-21 04:03:00,1.57113,1.57124,1.57092,1.57092,224000000.0
2006-07-21 04:04:00,1.57115,1.57115,1.5711,1.5711,58100000.0
2006-07-21 04:05:00,1.57108,1.57116,1.57095,1.5711,319200002.0
2006-07-21 04:06:00,1.57111,1.57122,1.57098,1.57114,334399997.0
2006-07-21 04:07:00,1.57109,1.57123,1.57091,1.57111,361399997.0
2006-07-21 04:08:00,1.57113,1.57118,1.57093,1.5711,174399997.0
2006-07-21 04:09:00,1.57084,1.5712,1.57084,1.57115,262900003.0
2006-07-21 04:10:00,1.57115,1.5712,1.57105,1.57114,94600002.0
2006-07-21 04:11:00,1.57116,1.57126,1.571,1.571,364200004.0
2006-07-21 04:12:00,1.57119,1.57123,1.57104,1.57104,242700002.0
2006-07-21 04:13:00,1.571,1.57115,1.571,1.57115,72700001.0
2006-07-21 04:14:00,1.5712,1.5712,1.5711,1.5711,43900002.0
2006-07-21 04:15:00,1.5712,1.57125,1.5712,1.57125,105400001.0
2006-07-21 04:16:00,1.57113,1.57127,1.57102,1.5712,360700001.0
2006-07-21 04:17:00,1.5712,1.5712,1.5711,1.5711,86199999.0
2006-07-21 04:18:00,1.5712,1.57125,1.57112,1.57118,45500000.0
2006-07-21 04:19:00,1.57101,1.5712,1.57097,1.57115,442100004.0
2006-07-21 04:20:00,1.57111,1.57123,1.57095,1.5711,36000000.0
2006-07-21 04:21:00,1.57119,1.57127,1.57105,1.57105,342999997.0
2006-07-21 04:22:00,1.57107,1.5712,1.57095,1.57106,272800001.0
2006-07-21 04:23:00,1.571,1.57125,1.571,1.5712,402199999.0
2006-07-21 04:24:00,1.57122,1.57128,1.57107,1.57114,346499999.0
2006-07-21 04:25:00,1.57125,1.57125,1.57095,1.57103,224100000.0
2006-07-21 04:26:00,1.57116,1.57123,1.57107,1.57121,222100002.0
2006-07-21 04:27:00,1.57097,1.57117,1.57094,1.57102,244799998.0
2006-07-21 04:28:00,1.57111,1.57114,1.57091,1.57114,127900002.0
2006-07-21 04:29:00,1.57093,1.57106,1.57087,1.57099,47100000.0
2006-07-21 04:30:00,1.57082,1.57106,1.57082,1.57106,65099999.0
2006-07-21 04:31:00,1.57099,1.57113,1.57094,1.57099,287499998.0
2006-07-21 04:32:00,1.57102,1.57118,1.57102,1.57118,139699998.0
2006-07-21 04:33:00,1.57115,1.57123,1.57108,1.57117,105000001.0
2006-07-21 04:34:00,1.57111,1.57124,1.57103,1.57107,319000000.0
2006-07-21 04:35:00,1.57103,1.57117,1.57095,1.57117,220699997.0
2006-07-21 04:36:00,1.57099,1.57113,1.57099,1.57109,126200004.0
2006-07-21 04:37:00,1.57115,1.57116,1.57093,1.57093,331800002.0
2006-07-21 04:38:00,1.57097,1.57119,1.57097,1.5711,265300009.0
2006-07-21 04:39:00,1.57105,1.57111,1.57088,1.57098,271800002.0
2006-07-21 04:40:00,1.57101,1.5711,1.57082,1.57092,268800000.0
2006-07-21 04:41:00,1.57098,1.5711,1.57089,1.57093,168700002.0
2006-07-21 04:42:00,1.57098,1.57112,1.57095,1.57105,475899996.0
2006-07-21 04:43:00,1.57098,1.57122,1.57094,1.57108,278800001.0
2006-07-21 04:44:00,1.57102,1.57115,1.57094,1.57097,335500001.0
2006-07-21 04:45:00,1.57097,1.57121,1.5708,1.57092,207400004.0
2006-07-21 04:46:00,1.5709,1.57113,1.5709,1.57093,301600001.0
2006-07-21 04:47:00,1.57078,1.57095,1.57072,1.57092,172700002.0
2006-07-21 04:48:00,1.57093,1.57103,1.57074,1.57093,267700002.0
2006-07-21 04:49:00,1.57097,1.57103,1.57078,1.57095,402799998.0
2006-07-21 04:50:00,1.57101,1.57104,1.57074,1.57087,348599997.0
2006-07-21 04:51:00,1.5708,1.5709,1.5708,1.5709,84700001.0
2006-07-21 04:52:00,1.5709,1.5709,1.5708,1.5708,48899999.0
2006-07-21 04:53:00,1.57072,1.57098,1.57072,1.57084,65500000.0
2006-07-21 04:54:00,1.57097,1.57103,1.57078,1.57088,310299999.0
2006-07-21 04:55:00,1.57097,1.57103,1.57084,1.57091,67899999.0
2006-07-21 04:56:00,1.57091,1.57115,1.57091,1.57109,218200000.0
2006-07-21 04:57:00,1.57111,1.57116,1.57092,1.57105,340200001.0
2006-07-21 04:58:00,1.57101,1.57111,1.57091,1.57105,286399998.0
2006-07-21 04:59:00,1.57093,1.57103,1.57089,1.57089,53399999.0
2006-07-21 05:00:00,1.57089,1.57106,1.57089,1.571,301900003.0
2006-07-21 05:01:00,1.57098,1.57102,1.57082,1.5709,394599996.0
2006-07-21 05:02:00,1.57075,1.571,1.57075,1.57095,364900005.0
2006-07-21 05:03:00,1.571,1.571,1.57078,1.57081,234100003.0
2006-07-21 05:04:00,1.57092,1.571,1.57079,1.57092,344799997.0
2006-07-21 05:05:00,1.57087,1.57098,1.57083,1.57086,166199999.0
2006-07-21 05:06:00,1.571,1.571,1.57086,1.57086,101399998.0
2006-07-21 05:07:00,1.57093,1.571,1.57085,1.57098,211599997.0
2006-07-21 05:08:00,1.57084,1.571,1.57075,1.57095,342500002.0
2006-07-21 05:09:00,1.57092,1.57092,1.57079,1.57079,85700003.0
2006-07-21 05:10:00,1.57084,1.57095,1.5708,1.57092,43100000.0
2006-07-21 05:11:00,1.57092,1.571,1.57075,1.5709,281699999.0
2006-07-21 05:12:00,1.57081,1.571,1.57077,1.571,332800004.0
2006-07-21 05:13:00,1.57097,1.57105,1.57091,1.571,265300002.0
2006-07-21 05:14:00,1.571,1.57107,1.57091,1.57091,151199998.0
2006-07-21 05:15:00,1.57095,1.57095,1.57079,1.57079,89200003.0
2006-07-21 05:16:00,1.5708,1.57095,1.5708,1.57095,227699997.0
2006-07-21 05:17:00,1.571,1.571,1.57087,1.57087,137400003.0
2006-07-21 05:18:00,1.57084,1.571,1.57079,1.57079,198400000.0
2006-07-21 05:19:00,1.57088,1.57106,1.57084,1.57095,200499999.0
2006-07-21 05:20:00,1.57096,1.571,1.57085,1.57091,126499998.0
2006-07-21 05:21:00,1.57094,1.57094,1.57066,1.57066,309000001.0
2006-07-21 05:22:00,1.57095,1.571,1.57085,1.57085,213800002.0
2006-07-21 05:23:00,1.57095,1.57095,1.57078,1.57082,192399999.0
2006-07-21 05:24:00,1.57065,1.571,1.57065,1.57098,231600001.0
2006-07-21 05:25:00,1.57096,1.57108,1.57083,1.5709,316999999.0
2006-07-21 05:26:00,1.57087,1.57103,1.57084,1.571,273200000.0
2006-07-21 05:27:00,1.57088,1.571,1.5707,1.5708,296799999.0
2006-07-21 05:28:00,1.571,1.571,1.57095,1.57095,20800000.0
2006-07-21 05:29:00,1.57093,1.571,1.57087,1.57087,96000001.0
2006-07-21 05:30:00,1.57097,1.57103,1.57085,1.57091,112700002.0
2006-07-21 05:31:00,1.57103,1.57103,1.57097,1.57097,88700000.0
2006-07-21 05:32:00,1.57085,1.571,1.57085,1.57095,462900004.0
2006-07-21 05:33:00,1.57088,1.57102,1.57074,1.57093,134800000.0
2006-07-21 05:34:00,1.57084,1.571,1.57078,1.571,190700001.0
2006-07-21 05:35:00,1.57095,1.57095,1.57085,1.57085,53500000.0
2006-07-21 05:36:00,1.5709,1.57103,1.57076,1.57091,397200001.0
2006-07-21 05:37:00,1.571,1.571,1.57074,1.57075,366100000.0
2006-07-21 05:38:00,1.571,1.57103,1.571,1.57103,6400000.0
2006-07-21 05:39:00,1.57081,1.571,1.5708,1.5708,257999999.0
2006-07-21 05:40:00,1.57092,1.571,1.57076,1.5709,149400001.0
2006-07-21 05:41:00,1.57087,1.571,1.57087,1.571,75100000.0
2006-07-21 05:42:00,1.57095,1.57095,1.57077,1.57077,99900000.0
2006-07-21 05:43:00,1.5709,1.57103,1.57079,1.57092,357099999.0
2006-07-21 05:44:00,1.571,1.571,1.57078,1.57078,26400000.0
2006-07-21 05:45:00,1.57095,1.571,1.57085,1.57086,106700001.0
2006-07-21 05:46:00,1.571,1.571,1.57082,1.57082,75099999.0
2006-07-21 05:47:00,1.57092,1.571,1.57073,1.57095,371199999.0
2006-07-21 05:48:00,1.57097,1.57103,1.57081,1.57081,347300000.0
2006-07-21 05:49:00,1.57095,1.57103,1.57073,1.57088,234200000.0
2006-07-21 05:50:00,1.57093,1.571,1.57078,1.57095,334800003.0
2006-07-21 05:51:00,1.57087,1.57103,1.57085,1.57085,273199997.0
2006-07-21 05:52:00,1.57079,1.571,1.57075,1.57095,328400000.0
2006-07-21 05:53:00,1.57087,1.57103,1.57079,1.57093,492100004.0
2006-07-21 05:54:00,1.57085,1.57103,1.57075,1.5709,402100002.0
2006-07-21 05:55:00,1.57094,1.57107,1.57082,1.57089,148600003.0
2006-07-21 05:56:00,1.57097,1.57101,1.57089,1.57091,83800002.0
2006-07-21 05:57:00,1.571,1.57105,1.57086,1.57098,195800003.0
2006-07-21 05:58:00,1.57102,1.57102,1.57079,1.57083,206400005.0
2006-07-21 05:59:00,1.57105,1.57105,1.57085,1.5709,419400004.0
2006-07-21 06:00:00,1.5709,1.57106,1.5708,1.57106,180500001.0
2006-07-21 06:01:00,1.57102,1.57105,1.57079,1.57081,304699999.0
2006-07-21 06:02:00,1.57085,1.57095,1.57085,1.57095,143800000.0
2006-07-21 06:03:00,1.57095,1.571,1.57085,1.57094,260499998.0
2006-07-21 06:04:00,1.5709,1.571,1.57074,1.57083,264400003.0
2006-07-21 06:05:00,1.57087,1.57103,1.57085,1.57095,277599997.0
2006-07-21 06:06:00,1.57093,1.571,1.57082,1.57095,518000008.0
2006-07-21 06:07:00,1.57084,1.571,1.57067,1.57085,143100000.0
2006-07-21 06:08:00,1.57098,1.57106,1.57076,1.57076,225699998.0
2006-07-21 06:09:00,1.57095,1.57103,1.57082,1.571,542600005.0
2006-07-21 06:10:00,1.57095,1.57095,1.57069,1.57071,215100001.0
2006-07-21 06:11:00,1.571,1.57103,1.57079,1.57085,288400001.0
2006-07-21 06:12:00,1.5709,1.571,1.57075,1.57093,207300001.0
2006-07-21 06:13:00,1.57085,1.57098,1.57085,1.57085,159800000.0
2006-07-21 06:14:00,1.57092,1.571,1.57079,1.57089,72000000.0
2006-07-21 06:15:00,1.5709,1.571,1.5709,1.571,185200000.0
2006-07-21 06:16:00,1.57085,1.57095,1.57085,1.57095,17600000.0
2006-07-21 06:17:00,1.57077,1.57101,1.5707,1.571,242000000.0
2006-07-21 06:18:00,1.57098,1.57106,1.57088,1.57101,207300002.0
2006-07-21 06:19:00,1.571,1.57105,1.57082,1.57082,333400001.0
2006-07-21 06:20:00,1.57095,1.57103,1.5708,1.57094,301899999.0
2006-07-21 06:21:00,1.57095,1.571,1.57095,1.571,32000000.0
2006-07-21 06:22:00,1.571,1.571,1.57075,1.57075,201300000.0
2006-07-21 06:23:00,1.57092,1.57104,1.5707,1.57099,483300006.0
2006-07-21 06:24:00,1.571,1.57105,1.5708,1.57097,136500001.0
2006-07-21 06:25:00,1.57092,1.57105,1.57086,1.57098,311900003.0
2006-07-21 06:26:00,1.57107,1.57107,1.57072,1.57081,186899998.0
2006-07-21 06:27:00,1.57098,1.57107,1.57093,1.57105,379399999.0
2006-07-21 06:28:00,1.57099,1.57105,1.57079,1.57097,338200002.0
2006-07-21 06:29:00,1.571,1.57107,1.57091,1.57105,222899998.0
2006-07-21 06:30:00,1.57093,1.57101,1.57083,1.57095,291800002.0
2006-07-21 06:31:00,1.57094,1.57103,1.57086,1.57097,46400000.0
2006-07-21 06:32:00,1.57091,1.57105,1.57091,1.571,425600005.0
2006-07-21 06:33:00,1.57084,1.571,1.57084,1.571,112700000.0
2006-07-21 06:34:00,1.57102,1.57102,1.57081,1.57092,225000004.0
2006-07-21 06:35:00,1.57083,1.57103,1.57083,1.57095,296300004.0
2006-07-21 06:36:00,1.57083,1.57095,1.57072,1.57088,263899995.0
2006-07-21 06:37:00,1.57095,1.571,1.57095,1.571,26400000.0
2006-07-21 06:38:00,1.57084,1.571,1.57082,1.57098,102900001.0
2006-07-21 06:39:00,1.57082,1.571,1.57076,1.57094,265300002.0
2006-07-21 06:40:00,1.57084,1.57106,1.57084,1.571,280599999.0
2006-07-21 06:41:00,1.57112,1.57112,1.57091,1.57091,78200000.0
2006-07-21 06:42:00,1.571,1.57116,1.57098,1.57112,178499999.0
2006-07-21 06:43:00,1.57112,1.57113,1.57095,1.57095,115099999.0
2006-07-21 06:44:00,1.57091,1.57104,1.5709,1.5709,212800004.0
2006-07-21 06:45:00,1.57096,1.5711,1.57087,1.57092,200300002.0
2006-07-21 06:46:00,1.57093,1.57106,1.57082,1.57095,201099998.0
2006-07-21 06:47:00,1.5709,1.571,1.5709,1.571,36900000.0
2006-07-21 06:48:00,1.571,1.57105,1.5709,1.57099,307200002.0
2006-07-21 06:49:00,1.57097,1.57105,1.5708,1.57092,286100001.0
2006-07-21 06:50:00,1.5708,1.57105,1.5708,1.57103,325500005.0
2006-07-21 06:51:00,1.5709,1.571,1.5709,1.571,87899999.0
2006-07-21 06:52:00,1.57104,1.57106,1.57088,1.57091,409300007.0
2006-07-21 06:53:00,1.57095,1.57099,1.57084,1.57089,177300004.0
2006-07-21 06:54:00,1.57095,1.57107,1.57083,1.57089,301799998.0
2006-07-21 06:55:00,1.57105,1.57105,1.57084,1.57095,282300002.0
2006-07-21 06:56:00,1.57093,1.57096,1.57079,1.57087,126600000.0
2006-07-21 06:57:00,1.57087,1.57108,1.57087,1.571,269999999.0
2006-07-21 06:58:00,1.57105,1.57105,1.571,1.571,107400000.0
2006-07-21 06:59:00,1.57099,1.57104,1.5709,1.57095,348100000.0
2006-07-21 07:00:00,1.57087,1.57105,1.57083,1.57103,253200002.0
2006-07-21 07:01:00,1.571,1.57105,1.5709,1.57098,142900001.0
2006-07-21 07:02:00,1.571,1.571,1.5709,1.5709,130200000.0
2006-07-21 07:03:00,1.57101,1.57107,1.57092,1.57094,171099999.0
2006-07-21 07:04:00,1.5707,1.57105,1.5707,1.57105,451199999.0
2006-07-21 07:05:00,1.57096,1.57102,1.57081,1.57101,399400000.0
2006-07-21 07:06:00,1.5709,1.5709,1.57075,1.57075,43900000.0
2006-07-21 07:07:00,1.57094,1.57101,1.57083,1.57084,278699999.0
2006-07-21 07:08:00,1.5709,1.5709,1.57075,1.57075,38500000.0
2006-07-21 07:09:00,1.57087,1.57112,1.57087,1.57104,322799999.0
2006-07-21 07:10:00,1.57112,1.57112,1.57082,1.57102,124600000.0
2006-07-21 07:11:00,1.57102,1.57112,1.57091,1.57097,215800006.0
2006-07-21 07:12:00,1.57096,1.57108,1.57089,1.57102,143400000.0
2006-07-21 07:13:00,1.57084,1.57107,1.57084,1.57102,177499997.0
2006-07-21 07:14:00,1.571,1.5711,1.57088,1.57102,65500000.0
2006-07-21 07:15:00,1.57094,1.57113,1.57084,1.57113,430600002.0
2006-07-21 07:16:00,1.57105,1.57112,1.57091,1.57098,155799998.0
2006-07-21 07:17:00,1.571,1.57114,1.571,1.57114,145600000.0
2006-07-21 07:18:00,1.57115,1.5712,1.57101,1.57105,300799997.0
2006-07-21 07:19:00,1.57112,1.57112,1.57099,1.57099,8500000.0
2006-07-21 07:20:00,1.57098,1.5712,1.57098,1.57116,168699999.0
2006-07-21 07:21:00,1.57112,1.5712,1.57102,1.57109,87199999.0
2006-07-21 07:22:00,1.57095,1.57123,1.57095,1.57123,354100001.0
2006-07-21 07:23:00,1.57114,1.57118,1.57104,1.57106,69000002.0
2006-07-21 07:24:00,1.57115,1.57123,1.57102,1.57116,212399998.0
2006-07-21 07:25:00,1.57116,1.57121,1.57104,1.57108,392100005.0
2006-07-21 07:26:00,1.5712,1.5712,1.5709,1.57104,255600002.0
2006-07-21 07:27:00,1.57103,1.57115,1.57094,1.57115,303399999.0
2006-07-21 07:28:00,1.57117,1.57123,1.571,1.57112,182899999.0
2006-07-21 07:29:00,1.5711,1.5711,1.57096,1.57096,124300000.0
2006-07-21 07:30:00,1.57094,1.57111,1.57091,1.57103,270299998.0
2006-07-21 07:31:00,1.57101,1.57114,1.57098,1.57101,221400000.0
2006-07-21 07:32:00,1.5711,1.5711,1.57086,1.57086,340800006.0
2006-07-21 07:33:00,1.57093,1.57107,1.57086,1.57107,222199997.0
2006-07-21 07:34:00,1.57091,1.57107,1.57091,1.57099,279300004.0
2006-07-21 07:35:00,1.571,1.57119,1.57092,1.57112,218000006.0
2006-07-21 07:36:00,1.57113,1.57113,1.57089,1.57099,258199998.0
2006-07-21 07:37:00,1.57108,1.57118,1.57094,1.5711,314300004.0
2006-07-21 07:38:00,1.57109,1.57118,1.57099,1.57101,140200000.0
2006-07-21 07:39:00,1.57108,1.57115,1.57093,1.57105,212200000.0
2006-07-21 07:40:00,1.57088,1.57117,1.57088,1.57117,250300004.0
2006-07-21 07:41:00,1.57103,1.5712,1.57086,1.57113,279800005.0
2006-07-21 07:42:00,1.57105,1.57113,1.5709,1.57106,314499998.0
2006-07-21 07:43:00,1.57103,1.57117,1.57089,1.57107,211700000.0
2006-07-21 07:44:00,1.57126,1.57134,1.57115,1.57121,71300000.0
2006-07-21 07:45:00,1.57121,1.57121,1.57094,1.57095,385000003.0
2006-07-21 07:46:00,1.571,1.57113,1.57083,1.57098,284899999.0
2006-07-21 07:47:00,1.57103,1.57109,1.57089,1.57091,270600001.0
2006-07-21 07:48:00,1.57098,1.5711,1.5709,1.57102,292299997.0
2006-07-21 07:49:00,1.57091,1.57105,1.5709,1.571,199899998.0
2006-07-21 07:50:00,1.57092,1.57103,1.57092,1.57103,60700000.0
2006-07-21 07:51:00,1.57105,1.57105,1.5708,1.5708,442199994.0
2006-07-21 07:52:00,1.57098,1.57109,1.57095,1.57105,323400002.0
2006-07-21 07:53:00,1.57095,1.57121,1.57095,1.57108,404800007.0
2006-07-21 07:54:00,1.57103,1.5712,1.57087,1.57111,228600000.0
2006-07-21 07:55:00,1.57097,1.57111,1.5708,1.5708,276499998.0
2006-07-21 07:56:00,1.57072,1.5709,1.57061,1.57061,306199997.0
2006-07-21 07:57:00,1.57063,1.5707,1.57046,1.57059,457100007.0
2006-07-21 07:58:00,1.57061,1.57068,1.57047,1.57052,282800002.0
2006-07-21 07:59:00,1.57056,1.57063,1.57043,1.57055,349000006.0
2006-07-21 08:00:00,1.57038,1.57055,1.57038,1.57055,88700001.0
2006-07-21 08:01:00,1.5706,1.57065,1.57043,1.57058,242500001.0
2006-07-21 08:02:00,1.57061,1.57061,1.57029,1.57038,350000002.0
2006-07-21 08:03:00,1.57053,1.57053,1.57032,1.57046,210900000.0
2006-07-21 08:04:00,1.57045,1.57061,1.57038,1.57047,299700002.0
2006-07-21 08:05:00,1.57053,1.57058,1.57052,1.57057,79900003.0
2006-07-21 08:06:00,1.57053,1.57068,1.5703,1.5703,380900002.0
2006-07-21 08:07:00,1.57047,1.57069,1.57047,1.57065,390300000.0
2006-07-21 08:08:00,1.57043,1.57069,1.57041,1.57061,161600000.0
2006-07-21 08:09:00,1.57057,1.57066,1.57044,1.57053,323899996.0
2006-07-21 08:10:00,1.57044,1.57058,1.57029,1.57041,181900003.0
2006-07-21 08:11:00,1.57025,1.57049,1.57025,1.57045,382000002.0
2006-07-21 08:12:00,1.57037,1.5705,1.57027,1.5704,242699997.0
2006-07-21 08:13:00,1.57031,1.57059,1.57031,1.57056,370400000.0
2006-07-21 08:14:00,1.57055,1.57059,1.57031,1.57031,439300002.0
2006-07-21 08:15:00,1.57045,1.57058,1.57028,1.57058,265399997.0
2006-07-21 08:16:00,1.57047,1.57066,1.57038,1.57066,218299999.0
2006-07-21 08:17:00,1.57043,1.57065,1.57038,1.57045,511900004.0
2006-07-21 08:18:00,1.57055,1.57063,1.57026,1.57045,425699996.0
2006-07-21 08:19:00,1.57039,1.57048,1.57022,1.57048,148100000.0
2006-07-21 08:20:00,1.57048,1.57048,1.57025,1.5703,212100002.0
2006-07-21 08:21:00,1.57035,1.57055,1.57021,1.57052,344999997.0
2006-07-21 08:22:00,1.57029,1.57047,1.57028,1.57035,305100001.0
2006-07-21 08:23:00,1.57048,1.5706,1.5703,1.57052,625400004.0
2006-07-21 08:24:00,1.57043,1.57055,1.57025,1.57028,266199998.0
2006-07-21 08:25:00,1.57045,1.57057,1.57032,1.57047,434100001.0
2006-07-21 08:26:00,1.57048,1.57064,1.57033,1.57042,448400008.0
2006-07-21 08:27:00,1.57056,1.57072,1.57038,1.57072,190800002.0
2006-07-21 08:28:00,1.57075,1.57082,1.57063,1.57063,151499999.0
2006-07-21 08:29:00,1.57082,1.57082,1.57065,1.57065,191700001.0
2006-07-21 08:30:00,1.57069,1.57071,1.5706,1.57065,59299999.0
2006-07-21 08:31:00,1.5704,1.57062,1.57034,1.57062,214100002.0
2006-07-21 08:32:00,1.57047,1.5706,1.57039,1.57047,296400004.0
2006-07-21 08:33:00,1.57035,1.57035,1.56987,1.56987,317299997.0
2006-07-21 08:34:00,1.56978,1.56978,1.5696,1.56967,257200003.0
2006-07-21 08:35:00,1.5695,1.56964,1.56922,1.56924,245600004.0
2006-07-21 08:36:00,1.56915,1.56924,1.56893,1.56922,497400000.0
2006-07-21 08:37:00,1.56936,1.5697,1.56934,1.56963,280299999.0
2006-07-21 08:38:00,1.56951,1.56965,1.56941,1.56955,446400000.0
2006-07-21 08:39:00,1.56951,1.56963,1.56936,1.56955,258899998.0
2006-07-21 08:40:00,1.56924,1.56941,1.56924,1.56932,135800000.0
2006-07-21 08:41:00,1.56918,1.56926,1.569,1.5691,399400000.0
2006-07-21 08:42:00,1.56894,1.56915,1.5689,1.56898,164300001.0
2006-07-21 08:43:00,1.56885,1.56917,1.56882,1.56896,304200005.0
2006-07-21 08:44:00,1.56914,1.56916,1.56891,1.5691,381399999.0
2006-07-21 08:45:00,1.56917,1.56941,1.56902,1.56941,180000003.0
2006-07-21 08:46:00,1.56917,1.56942,1.5691,1.56912,231700000.0
2006-07-21 08:47:00,1.56903,1.56919,1.56895,1.569,294699999.0
2006-07-21 08:48:00,1.56904,1.5694,1.56893,1.5694,230300001.0
2006-07-21 08:49:00,1.56915,1.5694,1.56912,1.5694,193699999.0
2006-07-21 08:50:00,1.56951,1.56965,1.56941,1.56949,244600002.0
2006-07-21 08:51:00,1.56933,1.56955,1.56931,1.56954,269199996.0
2006-07-21 08:52:00,1.5695,1.56958,1.56938,1.56944,200800000.0
2006-07-21 08:53:00,1.56938,1.56952,1.56936,1.56945,210700000.0
2006-07-21 08:54:00,1.56938,1.56943,1.56924,1.56926,284300001.0
2006-07-21 08:55:00,1.56944,1.56952,1.56925,1.56948,353100002.0
2006-07-21 08:56:00,1.56941,1.56946,1.56923,1.56942,172799998.0
2006-07-21 08:57:00,1.56945,1.56949,1.56927,1.56949,207800002.0
2006-07-21 08:58:00,1.56934,1.5695,1.56931,1.56944,334100002.0
2006-07-21 08:59:00,1.56924,1.56938,1.56912,1.56916,277800002.0
2006-07-21 09:00:00,1.56905,1.56932,1.56905,1.56932,271000001.0
2006-07-21 09:01:00,1.56928,1.56937,1.56914,1.5693,446099999.0
2006-07-21 09:02:00,1.56929,1.5694,1.56915,1.56922,432000005.0
2006-07-21 09:03:00,1.56929,1.56947,1.56929,1.56944,241400000.0
2006-07-21 09:04:00,1.56941,1.56962,1.56941,1.56952,324599997.0
2006-07-21 09:05:00,1.56949,1.56961,1.56944,1.5696,258999997.0
2006-07-21 09:06:00,1.56962,1.56973,1.56952,1.56964,267499999.0
2006-07-21 09:07:00,1.5696,1.5697,1.56948,1.56959,177400001.0
2006-07-21 09:08:00,1.56948,1.56965,1.56946,1.56948,315600001.0
2006-07-21 09:09:00,1.56956,1.56967,1.56938,1.56954,241299995.0
2006-07-21 09:10:00,1.5696,1.56972,1.56952,1.56963,301100001.0
2006-07-21 09:11:00,1.56948,1.56967,1.56948,1.56964,281900005.0
2006-07-21 09:12:00,1.56963,1.56969,1.56945,1.56957,328600002.0
2006-07-21 09:13:00,1.56968,1.56974,1.56955,1.56966,489400006.0
2006-07-21 09:14:00,1.56959,1.56969,1.56947,1.56955,432999998.0
2006-07-21 09:15:00,1.56967,1.5697,1.56945,1.56957,270700000.0
2006-07-21 09:16:00,1.56971,1.56981,1.56957,1.56975,352899998.0
2006-07-21 09:17:00,1.56982,1.56982,1.56955,1.56955,194300000.0
2006-07-21 09:18:00,1.56949,1.56962,1.5694,1.56949,255200001.0
2006-07-21 09:19:00,1.56934,1.56957,1.56923,1.56937,344700000.0
2006-07-21 09:20:00,1.56953,1.5696,1.56932,1.56943,60099999.0
2006-07-21 09:21:00,1.56945,1.56945,1.56899,1.56924,296000001.0
2006-07-21 09:22:00,1.56923,1.56944,1.56903,1.56934,212300000.0
2006-07-21 09:23:00,1.56945,1.5695,1.56923,1.56936,266200004.0
2006-07-21 09:24:00,1.56955,1.56967,1.56943,1.56955,200699998.0
2006-07-21 09:25:00,1.56958,1.56958,1.56931,1.5694,334099999.0
2006-07-21 09:26:00,1.56944,1.56967,1.56937,1.5696,275300004.0
2006-07-21 09:27:00,1.56972,1.57017,1.56959,1.57009,295999998.0
2006-07-21 09:28:00,1.57022,1.57045,1.57018,1.57018,388200001.0
2006-07-21 09:29:00,1.57038,1.57046,1.57028,1.57035,137900003.0
2006-07-21 09:30:00,1.57045,1.57045,1.57028,1.57028,148699997.0
2006-07-21 09:31:00,1.57037,1.5704,1.57022,1.57039,444400002.0
2006-07-21 09:32:00,1.57033,1.57038,1.57019,1.57035,297500002.0
2006-07-21 09:33:00,1.57028,1.57035,1.57018,1.57035,315600005.0
2006-07-21 09:34:00,1.57032,1.57039,1.57025,1.57039,297999999.0
2006-07-21 09:35:00,1.57004,1.57041,1.56999,1.5702,491099999.0
2006-07-21 09:36:00,1.57022,1.57049,1.57022,1.5704,189200004.0
2006-07-21 09:37:00,1.57057,1.57065,1.57045,1.57053,413300004.0
2006-07-21 09:38:00,1.57058,1.57058,1.57021,1.57031,340400004.0
2006-07-21 09:39:00,1.57042,1.57047,1.57019,1.57019,359600000.0
2006-07-21 09:40:00,1.5702,1.57037,1.57014,1.5703,378499998.0
2006-07-21 09:41:00,1.57045,1.57053,1.57037,1.5705,307100003.0
2006-07-21 09:42:00,1.57052,1.57071,1.57047,1.57061,367700005.0
2006-07-21 09:43:00,1.57064,1.57076,1.57043,1.57069,305400004.0
2006-07-21 09:44:00,1.57063,1.57068,1.57044,1.5706,210800001.0
2006-07-21 09:45:00,1.57065,1.57073,1.57044,1.5706,191800000.0
2006-07-21 09:46:00,1.57066,1.57074,1.57048,1.57069,368000002.0
2006-07-21 09:47:00,1.57072,1.57079,1.57062,1.57063,289499995.0
2006-07-21 09:48:00,1.57055,1.57069,1.57037,1.5705,580600006.0
2006-07-21 09:49:00,1.57037,1.5705,1.57027,1.57041,184900000.0
2006-07-21 09:50:00,1.57048,1.57048,1.57022,1.5704,350200004.0
2006-07-21 09:51:00,1.57048,1.57051,1.57029,1.57041,290600001.0
2006-07-21 09:52:00,1.57037,1.5705,1.5703,1.57042,253400003.0
2006-07-21 09:53:00,1.57032,1.57049,1.57026,1.57043,407299999.0
2006-07-21 09:54:00,1.57039,1.57059,1.57037,1.57048,345499997.0
2006-07-21 09:55:00,1.57047,1.57065,1.57021,1.57055,302900003.0
2006-07-21 09:56:00,1.57028,1.57046,1.57026,1.57046,179200003.0
2006-07-21 09:57:00,1.57052,1.57052,1.57035,1.57037,301700000.0
2006-07-21 09:58:00,1.57052,1.57059,1.57042,1.57059,260000001.0
2006-07-21 09:59:00,1.57038,1.57058,1.5703,1.5703,305799997.0
2006-07-21 10:00:00,1.57036,1.57054,1.57022,1.57026,288399999.0
2006-07-21 10:01:00,1.57042,1.57051,1.5702,1.57038,306600002.0
2006-07-21 10:02:00,1.57015,1.57044,1.5701,1.57028,289200001.0
2006-07-21 10:03:00,1.5702,1.57037,1.57014,1.57017,385300004.0
2006-07-21 10:04:00,1.57037,1.57037,1.57015,1.57015,313500001.0
2006-07-21 10:05:00,1.57008,1.57027,1.57006,1.57016,306100001.0
2006-07-21 10:06:00,1.57026,1.57026,1.57012,1.57025,254000001.0
2006-07-21 10:07:00,1.57017,1.57025,1.56987,1.57004,215900003.0
2006-07-21 10:08:00,1.56983,1.57017,1.56975,1.57017,491700000.0
2006-07-21 10:09:00,1.57009,1.57026,1.56998,1.57013,262200003.0
2006-07-21 10:10:00,1.57014,1.57032,1.57008,1.5702,287600001.0
2006-07-21 10:11:00,1.57018,1.5703,1.57008,1.5703,264400001.0
2006-07-21 10:12:00,1.57029,1.57031,1.57004,1.57004,223400000.0
2006-07-21 10:13:00,1.57007,1.57016,1.56998,1.57004,67600000.0
2006-07-21 10:14:00,1.56992,1.57,1.56978,1.56993,283599998.0
2006-07-21 10:15:00,1.56989,1.56998,1.56983,1.56992,237600001.0
2006-07-21 10:16:00,1.57001,1.57016,1.56994,1.57013,392699999.0
2006-07-21 10:17:00,1.57007,1.57017,1.56995,1.57008,282900000.0
2006-07-21 10:18:00,1.5701,1.57013,1.56998,1.57002,222500000.0
2006-07-21 10:19:00,1.57002,1.57021,1.56999,1.5702,323100005.0
2006-07-21 10:20:00,1.57017,1.57031,1.57008,1.57015,137400000.0
2006-07-21 10:21:00,1.57024,1.57053,1.57024,1.57039,277199999.0
2006-07-21 10:22:00,1.57033,1.57033,1.57015,1.57015,53600000.0
2006-07-21 10:23:00,1.57031,1.57038,1.57021,1.57032,243400001.0
2006-07-21 10:24:00,1.57021,1.57031,1.57006,1.57029,389300001.0
2006-07-21 10:25:00,1.5703,1.5705,1.5701,1.57027,292199999.0
2006-07-21 10:26:00,1.57038,1.57046,1.57016,1.57026,188600001.0
2006-07-21 10:27:00,1.57014,1.57025,1.57006,1.57023,276599999.0
2006-07-21 10:28:00,1.57026,1.57028,1.57012,1.57013,262800004.0
2006-07-21 10:29:00,1.57008,1.57018,1.56996,1.57012,232300001.0
2006-07-21 10:30:00,1.56993,1.57013,1.56986,1.57003,301700002.0
2006-07-21 10:31:00,1.57,1.57002,1.56975,1.56986,391299996.0
2006-07-21 10:32:00,1.56986,1.57004,1.5698,1.56995,244500000.0
2006-07-21 10:33:00,1.57004,1.57013,1.56976,1.56979,388299999.0
2006-07-21 10:34:00,1.56992,1.5701,1.56987,1.56988,208199999.0
2006-07-21 10:35:00,1.57004,1.57021,1.56993,1.57005,170500003.0
2006-07-21 10:36:00,1.5701,1.57015,1.57,1.57,152300001.0
2006-07-21 10:37:00,1.5699,1.56998,1.56975,1.56993,230199999.0
2006-07-21 10:38:00,1.56993,1.56999,1.56978,1.5698,325200000.0
2006-07-21 10:39:00,1.5699,1.57007,1.56982,1.56999,324799997.0
2006-07-21 10:40:00,1.56987,1.57023,1.56987,1.57023,210900000.0
2006-07-21 10:41:00,1.5701,1.57028,1.57003,1.57016,480000002.0
2006-07-21 10:42:00,1.57002,1.57032,1.57002,1.57032,150699999.0
2006-07-21 10:43:00,1.57029,1.57039,1.56995,1.57035,346499996.0
2006-07-21 10:44:00,1.57038,1.5704,1.57017,1.57025,283400002.0
2006-07-21 10:45:00,1.57035,1.57041,1.57026,1.57032,157800000.0
2006-07-21 10:46:00,1.57012,1.57027,1.57009,1.57022,250299998.0
2006-07-21 10:47:00,1.57031,1.57031,1.56994,1.56994,215900001.0
2006-07-21 10:48:00,1.57005,1.57008,1.56986,1.56991,226900002.0
2006-07-21 10:49:00,1.57005,1.57019,1.56992,1.57005,254500002.0
2006-07-21 10:50:00,1.57008,1.57019,1.56993,1.57008,160899999.0
2006-07-21 10:51:00,1.57004,1.57018,1.56987,1.57009,461899998.0
2006-07-21 10:52:00,1.57013,1.57019,1.56998,1.56998,300100001.0
2006-07-21 10:53:00,1.56999,1.57007,1.56988,1.56999,286100003.0
2006-07-21 10:54:00,1.57002,1.57004,1.56987,1.56987,360100003.0
2006-07-21 10:55:00,1.56974,1.56999,1.56974,1.56992,364300002.0
2006-07-21 10:56:00,1.56989,1.56999,1.56973,1.56976,292400000.0
2006-07-21 10:57:00,1.56964,1.56986,1.56961,1.56982,183900000.0
2006-07-21 10:58:00,1.56973,1.56987,1.56973,1.56976,356800005.0
2006-07-21 10:59:00,1.56988,1.56988,1.56957,1.5697,183199999.0
2006-07-21 11:00:00,1.5697,1.56992,1.56961,1.56987,519700004.0
2006-07-21 11:01:00,1.56997,1.57006,1.56982,1.56996,521200002.0
2006-07-21 11:02:00,1.57002,1.57005,1.56981,1.56995,361800001.0
2006-07-21 11:03:00,1.56987,1.57002,1.5698,1.56981,429000007.0
2006-07-21 11:04:00,1.56965,1.56985,1.56952,1.56971,169299999.0
2006-07-21 11:05:00,1.56975,1.56993,1.56975,1.56985,398399994.0
2006-07-21 11:06:00,1.56991,1.56992,1.56971,1.56978,314000004.0
2006-07-21 11:07:00,1.56991,1.56998,1.56978,1.56985,241700004.0
2006-07-21 11:08:00,1.56984,1.56998,1.56975,1.5699,337499999.0
2006-07-21 11:09:00,1.56996,1.56999,1.56982,1.56987,149400000.0
2006-07-21 11:10:00,1.56975,1.5699,1.56967,1.56983,372399999.0
2006-07-21 11:11:00,1.56988,1.56991,1.56972,1.56989,183300000.0
2006-07-21 11:12:00,1.56989,1.56991,1.56971,1.56976,255600001.0
2006-07-21 11:13:00,1.56975,1.56988,1.56972,1.56982,364800000.0
2006-07-21 11:14:00,1.56978,1.5698,1.56958,1.56968,415300002.0
2006-07-21 11:15:00,1.56965,1.56988,1.56964,1.56988,281900003.0
2006-07-21 11:16:00,1.56987,1.56995,1.56972,1.56979,345900002.0
2006-07-21 11:17:00,1.56978,1.5699,1.56966,1.5697,258000001.0
2006-07-21 11:18:00,1.56979,1.56993,1.56972,1.56982,175000000.0
2006-07-21 11:19:00,1.56979,1.56985,1.56965,1.56977,358199996.0
2006-07-21 11:20:00,1.56983,1.56986,1.56966,1.5697,477799999.0
2006-07-21 11:21:00,1.56979,1.56996,1.56977,1.56986,230699997.0
2006-07-21 11:22:00,1.56969,1.56989,1.56958,1.56972,149500001.0
2006-07-21 11:23:00,1.5697,1.56977,1.56955,1.56955,350200000.0
2006-07-21 11:24:00,1.56959,1.56984,1.56959,1.56974,473700002.0
2006-07-21 11:25:00,1.56963,1.56983,1.5695,1.56983,492600003.0
2006-07-21 11:26:00,1.56981,1.56987,1.56968,1.56977,277999998.0
2006-07-21 11:27:00,1.56977,1.56985,1.56969,1.56976,238800004.0
2006-07-21 11:28:00,1.56974,1.56982,1.56962,1.56966,279800001.0
2006-07-21 11:29:00,1.56965,1.56989,1.56965,1.56979,384100003.0
2006-07-21 11:30:00,1.56981,1.56987,1.56965,1.56969,300299999.0
2006-07-21 11:31:00,1.56985,1.56987,1.56971,1.56971,167500000.0
2006-07-21 11:32:00,1.56982,1.56989,1.56969,1.56981,482800001.0
2006-07-21 11:33:00,1.56992,1.57002,1.5698,1.57002,264400000.0
2006-07-21 11:34:00,1.57001,1.57009,1.56987,1.56996,406900000.0
2006-07-21 11:35:00,1.57003,1.57018,1.56994,1.57011,186599999.0
2006-07-21 11:36:00,1.57013,1.57013,1.56989,1.56995,273500000.0
2006-07-21 11:37:00,1.57001,1.57004,1.56988,1.5699,333100000.0
2006-07-21 11:38:00,1.5701,1.57014,1.56997,1.57007,210800002.0
2006-07-21 11:39:00,1.56998,1.57015,1.56998,1.5701,293499997.0
2006-07-21 11:40:00,1.57008,1.57025,1.56996,1.57009,249700001.0
2006-07-21 11:41:00,1.57004,1.57009,1.56981,1.57002,379300006.0
2006-07-21 11:42:00,1.57002,1.57012,1.56986,1.57,356700008.0
2006-07-21 11:43:00,1.5698,1.56997,1.56974,1.56993,490000002.0
2006-07-21 11:44:00,1.56985,1.57,1.56975,1.56978,169900003.0
2006-07-21 11:45:00,1.56986,1.57003,1.56982,1.56995,358600002.0
2006-07-21 11:46:00,1.56984,1.57006,1.56979,1.56979,277399999.0
2006-07-21 11:47:00,1.56971,1.57003,1.56971,1.57001,391699996.0
2006-07-21 11:48:00,1.57006,1.57017,1.56984,1.56999,359399999.0
2006-07-21 11:49:00,1.56989,1.57005,1.56973,1.56992,415399996.0
2006-07-21 11:50:00,1.57001,1.57009,1.56991,1.56999,457800003.0
2006-07-21 11:51:00,1.57008,1.57011,1.56987,1.56998,432600006.0
2006-07-21 11:52:00,1.57004,1.57008,1.56986,1.56996,313500003.0
2006-07-21 11:53:00,1.56992,1.57006,1.5699,1.57002,338200002.0
2006-07-21 11:54:00,1.56995,1.56995,1.56966,1.56966,398400001.0
2006-07-21 11:55:00,1.56964,1.56994,1.56964,1.56989,400899999.0
2006-07-21 11:56:00,1.56975,1.56994,1.56969,1.56994,179100002.0
2006-07-21 11:57:00,1.56973,1.56994,1.56973,1.56994,203200001.0
2006-07-21 11:58:00,1.56978,1.56989,1.56955,1.56975,349799997.0
2006-07-21 11:59:00,1.56965,1.56985,1.56963,1.56974,348800004.0
2006-07-21 12:00:00,1.56983,1.56991,1.56956,1.56956,343600004.0
2006-07-21 12:01:00,1.56952,1.56986,1.56952,1.56968,319100002.0
2006-07-21 12:02:00,1.56972,1.56989,1.56964,1.56979,267500001.0
2006-07-21 12:03:00,1.56972,1.5699,1.56962,1.5699,442599999.0
2006-07-21 12:04:00,1.56991,1.56993,1.56963,1.56975,285400000.0
2006-07-21 12:05:00,1.56979,1.56985,1.56966,1.56978,204600001.0
2006-07-21 12:06:00,1.56982,1.56992,1.56964,1.56984,385000001.0
2006-07-21 12:07:00,1.56982,1.56988,1.56962,1.56962,225499999.0
2006-07-21 12:08:00,1.56987,1.56987,1.5696,1.56962,332700000.0
2006-07-21 12:09:00,1.56963,1.56974,1.56963,1.56974,40800000.0
2006-07-21 12:10:00,1.5697,1.56977,1.56949,1.56949,300799999.0
2006-07-21 12:11:00,1.56968,1.56978,1.56949,1.56966,261099999.0
2006-07-21 12:12:00,1.5698,1.56992,1.5697,1.56973,219100000.0
2006-07-21 12:13:00,1.56987,1.56995,1.5698,1.56989,59299999.0
2006-07-21 12:14:00,1.56986,1.56998,1.56981,1.56998,350599998.0
2006-07-21 12:15:00,1.56999,1.56999,1.56976,1.56986,373000001.0
2006-07-21 12:16:00,1.56981,1.56992,1.56968,1.56969,103100000.0
2006-07-21 12:17:00,1.56978,1.56991,1.56977,1.5699,292400004.0
2006-07-21 12:18:00,1.5698,1.56997,1.56976,1.56988,271800002.0
2006-07-21 12:19:00,1.56988,1.56992,1.5698,1.56985,29500000.0
2006-07-21 12:20:00,1.56982,1.56999,1.56978,1.56986,301000004.0
2006-07-21 12:21:00,1.56974,1.56995,1.56972,1.56979,221600000.0
2006-07-21 12:22:00,1.56979,1.56998,1.56972,1.56988,351600000.0
2006-07-21 12:23:00,1.5699,1.56997,1.56968,1.56968,297000001.0
2006-07-21 12:24:00,1.56978,1.57001,1.56974,1.5699,410500008.0
2006-07-21 12:25:00,1.56995,1.57012,1.56984,1.56995,497499998.0
2006-07-21 12:26:00,1.56994,1.57008,1.56983,1.56996,241599999.0
2006-07-21 12:27:00,1.56996,1.57012,1.56991,1.57008,305199999.0
2006-07-21 12:28:00,1.56996,1.57012,1.5698,1.56993,292400001.0
2006-07-21 12:29:00,1.56996,1.57001,1.56977,1.56977,243899998.0
2006-07-21 12:30:00,1.56985,1.57006,1.56981,1.57003,170699999.0
2006-07-21 12:31:00,1.56998,1.57007,1.56983,1.57007,228700004.0
2006-07-21 12:32:00,1.57005,1.57011,1.56986,1.56994,393400001.0
2006-07-21 12:33:00,1.57004,1.57004,1.56975,1.56975,220399998.0
2006-07-21 12:34:00,1.56965,1.5698,1.56962,1.56974,271100000.0
2006-07-21 12:35:00,1.56967,1.56984,1.56967,1.5698,452300004.0
2006-07-21 12:36:00,1.56978,1.56986,1.56971,1.56986,83000003.0
2006-07-21 12:37:00,1.56998,1.56998,1.56983,1.56989,181600001.0
2006-07-21 12:38:00,1.56985,1.56991,1.56971,1.56971,277500000.0
2006-07-21 12:39:00,1.56986,1.56986,1.56964,1.56968,276800003.0
2006-07-21 12:40:00,1.56985,1.5699,1.56963,1.56972,240800000.0
2006-07-21 12:41:00,1.56976,1.56993,1.56967,1.5698,164499997.0
2006-07-21 12:42:00,1.56969,1.56994,1.56969,1.56974,523300000.0
2006-07-21 12:43:00,1.56993,1.56995,1.56969,1.56979,459799999.0
2006-07-21 12:44:00,1.56984,1.56996,1.56969,1.56986,265299997.0
2006-07-21 12:45:00,1.56979,1.56993,1.56978,1.56986,185000000.0
2006-07-21 12:46:00,1.56985,1.56985,1.56962,1.56975,200500001.0
2006-07-21 12:47:00,1.5698,1.56984,1.56958,1.56972,452000008.0
2006-07-21 12:48:00,1.56972,1.56981,1.56958,1.56967,190500002.0
2006-07-21 12:49:00,1.5697,1.56978,1.56962,1.56966,228300003.0
2006-07-21 12:50:00,1.56963,1.56971,1.56952,1.56953,204800005.0
2006-07-21 12:51:00,1.56971,1.56989,1.56964,1.56989,344600000.0
2006-07-21 12:52:00,1.56973,1.56998,1.56952,1.56981,450100005.0
2006-07-21 12:53:00,1.56988,1.57002,1.5697,1.57,286799998.0
2006-07-21 12:54:00,1.56997,1.57,1.56986,1.56993,423299997.0
2006-07-21 12:55:00,1.57001,1.57001,1.56975,1.56975,321700004.0
2006-07-21 12:56:00,1.56963,1.56996,1.56963,1.56995,315600005.0
2006-07-21 12:57:00,1.56986,1.56994,1.56974,1.56987,218799997.0
2006-07-21 12:58:00,1.56979,1.57,1.56978,1.56989,312700005.0
2006-07-21 12:59:00,1.56991,1.56991,1.5697,1.56978,291899998.0
2006-07-21 13:00:00,1.56967,1.56985,1.56966,1.56976,226799999.0
2006-07-21 13:01:00,1.56971,1.56983,1.56965,1.56973,222400000.0
2006-07-21 13:02:00,1.56976,1.56992,1.56965,1.5698,357299997.0
2006-07-21 13:03:00,1.56982,1.56987,1.56962,1.56978,212999997.0
2006-07-21 13:04:00,1.5698,1.56985,1.56959,1.56977,187699999.0
2006-07-21 13:05:00,1.56983,1.56985,1.56969,1.56974,258200001.0
2006-07-21 13:06:00,1.56983,1.56999,1.56971,1.56996,190000003.0
2006-07-21 13:07:00,1.5699,1.57008,1.56982,1.56994,212800000.0
2006-07-21 13:08:00,1.56981,1.57008,1.56981,1.57001,385100000.0
2006-07-21 13:09:00,1.56998,1.57013,1.56991,1.57001,199600002.0
2006-07-21 13:10:00,1.56993,1.57016,1.56993,1.57016,245200002.0
2006-07-21 13:11:00,1.57017,1.57025,1.57009,1.5701,238100004.0
2006-07-21 13:12:00,1.57017,1.57034,1.57007,1.57028,458100003.0
2006-07-21 13:13:00,1.57029,1.57044,1.57021,1.57027,306200002.0
2006-07-21 13:14:00,1.57034,1.57052,1.57031,1.57038,139899999.0
2006-07-21 13:15:00,1.57015,1.57035,1.57015,1.57017,250599998.0
2006-07-21 13:16:00,1.57014,1.57026,1.5701,1.57024,258400002.0
2006-07-21 13:17:00,1.57015,1.57027,1.57015,1.57027,42400000.0
2006-07-21 13:18:00,1.57013,1.57025,1.57001,1.57002,389300004.0
2006-07-21 13:19:00,1.57014,1.57024,1.56998,1.57011,195799999.0
2006-07-21 13:20:00,1.57013,1.5702,1.57005,1.57015,129900000.0
2006-07-21 13:21:00,1.57017,1.57023,1.57002,1.5701,223599999.0
2006-07-21 13:22:00,1.5701,1.57021,1.57002,1.57015,284100004.0
2006-07-21 13:23:00,1.57009,1.57018,1.5699,1.57007,166000000.0
2006-07-21 13:24:00,1.5701,1.5702,1.56995,1.57011,367300006.0
2006-07-21 13:25:00,1.5702,1.57022,1.56994,1.57015,317700000.0
2006-07-21 13:26:00,1.57019,1.57025,1.56996,1.56996,287900002.0
2006-07-21 13:27:00,1.57015,1.57027,1.57002,1.57009,326200000.0
2006-07-21 13:28:00,1.57013,1.57022,1.57,1.57015,219099997.0
2006-07-21 13:29:00,1.57009,1.5702,1.56996,1.57009,165599999.0
2006-07-21 13:30:00,1.57015,1.57023,1.57005,1.57014,373300004.0
2006-07-21 13:31:00,1.57021,1.57029,1.57009,1.57016,243999998.0
2006-07-21 13:32:00,1.5703,1.57039,1.57022,1.57026,201200000.0
2006-07-21 13:33:00,1.5704,1.57045,1.57025,1.57045,270499999.0
2006-07-21 13:34:00,1.5704,1.5704,1.57015,1.57025,226700000.0
2006-07-21 13:35:00,1.57039,1.57052,1.5703,1.5703,458700006.0
2006-07-21 13:36:00,1.57045,1.57055,1.57024,1.57043,429500008.0
2006-07-21 13:37:00,1.57047,1.57056,1.57032,1.57048,262399997.0
2006-07-21 13:38:00,1.57047,1.57049,1.57036,1.57042,276999998.0
2006-07-21 13:39:00,1.57042,1.57048,1.57029,1.57043,254699996.0
2006-07-21 13:40:00,1.57048,1.57054,1.57033,1.57035,403400004.0
2006-07-21 13:41:00,1.57049,1.57055,1.57026,1.57044,117600000.0
2006-07-21 13:42:00,1.57042,1.57042,1.57024,1.57034,212399997.0
2006-07-21 13:43:00,1.57031,1.57049,1.57031,1.57044,232899996.0
2006-07-21 13:44:00,1.57047,1.57047,1.57026,1.57034,314299997.0
2006-07-21 13:45:00,1.57035,1.57052,1.57035,1.57052,63099999.0
2006-07-21 13:46:00,1.57052,1.5706,1.5704,1.57058,341399996.0
2006-07-21 13:47:00,1.57039,1.57053,1.57019,1.57035,400900004.0
2006-07-21 13:48:00,1.57034,1.57043,1.57014,1.5704,324299999.0
2006-07-21 13:49:00,1.57047,1.57047,1.57029,1.57035,303400003.0
2006-07-21 13:50:00,1.57045,1.5705,1.57031,1.57035,530099998.0
2006-07-21 13:51:00,1.57042,1.57053,1.57028,1.57033,340500000.0
2006-07-21 13:52:00,1.57039,1.57049,1.57026,1.57048,541600007.0
2006-07-21 13:53:00,1.57051,1.57057,1.57041,1.57041,223200003.0
2006-07-21 13:54:00,1.57059,1.57061,1.57037,1.57053,261100000.0
2006-07-21 13:55:00,1.5706,1.5706,1.57042,1.57045,350100007.0
2006-07-21 13:56:00,1.57057,1.57059,1.57033,1.57051,325199997.0
2006-07-21 13:57:00,1.57043,1.57058,1.57043,1.57051,250000006.0
2006-07-21 13:58:00,1.57049,1.5706,1.57037,1.57046,312400003.0
2006-07-21 13:59:00,1.57034,1.57056,1.57034,1.57053,207100000.0
2006-07-21 14:00:00,1.57042,1.57053,1.57036,1.57036,271300000.0
2006-07-21 14:01:00,1.57025,1.57058,1.57025,1.57035,296400002.0
2006-07-21 14:02:00,1.57052,1.57058,1.57042,1.57055,557999999.0
2006-07-21 14:03:00,1.57009,1.57058,1.57009,1.5705,273799999.0
2006-07-21 14:04:00,1.57054,1.57058,1.57034,1.57038,252200000.0
2006-07-21 14:05:00,1.57046,1.57061,1.57045,1.57049,139200001.0
2006-07-21 14:06:00,1.57049,1.57057,1.57034,1.57051,308500001.0
2006-07-21 14:07:00,1.57042,1.57056,1.57041,1.57055,315500005.0
2006-07-21 14:08:00,1.57057,1.57072,1.57049,1.57051,338000003.0
2006-07-21 14:09:00,1.57058,1.57076,1.57052,1.57068,395399996.0
2006-07-21 14:10:00,1.5707,1.57072,1.57048,1.57048,282899998.0
2006-07-21 14:11:00,1.57048,1.57064,1.57043,1.57053,297400002.0
2006-07-21 14:12:00,1.57042,1.57069,1.57042,1.5706,258200000.0
2006-07-21 14:13:00,1.57064,1.57075,1.57051,1.57074,405900003.0
2006-07-21 14:14:00,1.5707,1.5707,1.57048,1.57049,218200001.0
2006-07-21 14:15:00,1.57052,1.57079,1.57052,1.57073,324099994.0
2006-07-21 14:16:00,1.57078,1.57078,1.57056,1.5706,256200000.0
2006-07-21 14:17:00,1.57082,1.57114,1.5708,1.57098,148199998.0
2006-07-21 14:18:00,1.57098,1.5712,1.57093,1.571,399099999.0
2006-07-21 14:19:00,1.57092,1.57092,1.57068,1.5707,243599998.0
2006-07-21 14:20:00,1.57071,1.57088,1.57045,1.57078,344700004.0
2006-07-21 14:21:00,1.57068,1.571,1.57068,1.57088,308999997.0
2006-07-21 14:22:00,1.57088,1.57091,1.57061,1.57061,507499997.0
2006-07-21 14:23:00,1.57071,1.5709,1.5706,1.57069,200199999.0
2006-07-21 14:24:00,1.57092,1.57094,1.5707,1.57082,466000000.0
2006-07-21 14:25:00,1.57087,1.57095,1.57072,1.5708,208600002.0
2006-07-21 14:26:00,1.57082,1.57092,1.5706,1.57082,419200008.0
2006-07-21 14:27:00,1.57067,1.57086,1.57057,1.57085,295499992.0
2006-07-21 14:28:00,1.57074,1.57083,1.57058,1.57067,425100001.0
2006-07-21 14:29:00,1.57085,1.57092,1.5707,1.5708,213700005.0
2006-07-21 14:30:00,1.57089,1.57089,1.57058,1.57058,293799999.0
2006-07-21 14:31:00,1.57069,1.57077,1.57049,1.57064,231499996.0
2006-07-21 14:32:00,1.57067,1.5708,1.57055,1.57077,215300002.0
2006-07-21 14:33:00,1.57069,1.57088,1.57069,1.57085,274000001.0
2006-07-21 14:34:00,1.57068,1.57081,1.57056,1.57059,167700000.0
2006-07-21 14:35:00,1.57053,1.57073,1.57037,1.57055,442800006.0
2006-07-21 14:36:00,1.57062,1.5707,1.57048,1.57062,362500004.0
2006-07-21 14:37:00,1.57067,1.57069,1.57053,1.57053,394599998.0
2006-07-21 14:38:00,1.57061,1.5707,1.57039,1.57054,285299998.0
2006-07-21 14:39:00,1.57059,1.57067,1.57048,1.57062,228800001.0
2006-07-21 14:40:00,1.57063,1.57079,1.57056,1.57056,199700000.0
2006-07-21 14:41:00,1.57063,1.57063,1.57034,1.57034,165400002.0
2006-07-21 14:42:00,1.5704,1.5704,1.57012,1.57028,583300005.0
2006-07-21 14:43:00,1.57031,1.5704,1.57011,1.57031,252099999.0
2006-07-21 14:44:00,1.57027,1.57042,1.57021,1.57034,138899998.0
2006-07-21 14:45:00,1.57032,1.57047,1.57032,1.57034,379900001.0
2006-07-21 14:46:00,1.5704,1.5704,1.57004,1.57014,319099998.0
2006-07-21 14:47:00,1.57025,1.5704,1.57016,1.57031,142000000.0
2006-07-21 14:48:00,1.57034,1.57061,1.5703,1.5705,250000003.0
2006-07-21 14:49:00,1.57041,1.5705,1.57026,1.5704,296500002.0
2006-07-21 14:50:00,1.57036,1.57036,1.57013,1.57026,289599998.0
2006-07-21 14:51:00,1.57021,1.57036,1.57013,1.57033,272700002.0
2006-07-21 14:52:00,1.57035,1.57035,1.57018,1.5702,185099998.0
2006-07-21 14:53:00,1.57026,1.57032,1.57006,1.57006,386500004.0
2006-07-21 14:54:00,1.57027,1.57035,1.57007,1.57029,408100004.0
2006-07-21 14:55:00,1.5701,1.57031,1.57007,1.57014,262799998.0
2006-07-21 14:56:00,1.57011,1.57022,1.56999,1.57017,322000001.0
2006-07-21 14:57:00,1.57011,1.57023,1.57005,1.57015,318800006.0
2006-07-21 14:58:00,1.56998,1.57024,1.56998,1.57,248400003.0
2006-07-21 14:59:00,1.57004,1.57017,1.56993,1.57007,250900005.0
2006-07-21 15:00:00,1.57009,1.57017,1.57002,1.57004,251799994.0
2006-07-21 15:01:00,1.57002,1.57011,1.56984,1.56999,504800008.0
2006-07-21 15:02:00,1.57004,1.57004,1.56971,1.56971,286800003.0
2006-07-21 15:03:00,1.56976,1.56992,1.56967,1.56978,380800004.0
2006-07-21 15:04:00,1.56985,1.56999,1.56975,1.56981,381399998.0
2006-07-21 15:05:00,1.56982,1.57,1.56968,1.56975,310299998.0
2006-07-21 15:06:00,1.56951,1.56964,1.56928,1.5694,176600000.0
2006-07-21 15:07:00,1.5693,1.56957,1.5693,1.56952,369499998.0
2006-07-21 15:08:00,1.56953,1.56959,1.56922,1.56936,447900007.0
2006-07-21 15:09:00,1.56947,1.56961,1.5694,1.56953,226900000.0
2006-07-21 15:10:00,1.5694,1.56958,1.56921,1.56952,353400003.0
2006-07-21 15:11:00,1.56953,1.56973,1.56942,1.56957,503200002.0
2006-07-21 15:12:00,1.5697,1.5697,1.56945,1.5695,221399997.0
2006-07-21 15:13:00,1.56939,1.56959,1.56939,1.56939,312700004.0
2006-07-21 15:14:00,1.56949,1.56962,1.56933,1.5694,414399997.0
2006-07-21 15:15:00,1.56946,1.56968,1.56945,1.5696,515699996.0
2006-07-21 15:16:00,1.56958,1.56967,1.56953,1.5696,268300000.0
2006-07-21 15:17:00,1.5696,1.56966,1.56944,1.56947,393899999.0
2006-07-21 15:18:00,1.56942,1.56964,1.56932,1.56952,326600002.0
2006-07-21 15:19:00,1.56949,1.56957,1.56935,1.56952,292900001.0
2006-07-21 15:20:00,1.56957,1.56966,1.56947,1.56958,329499997.0
2006-07-21 15:21:00,1.56955,1.56968,1.56943,1.56956,242900001.0
2006-07-21 15:22:00,1.56971,1.56971,1.56955,1.56955,116400000.0
2006-07-21 15:23:00,1.56964,1.56991,1.56953,1.5697,242600002.0
2006-07-21 15:24:00,1.56985,1.56989,1.56968,1.5697,321900003.0
2006-07-21 15:25:00,1.56984,1.56992,1.5697,1.56984,370200002.0
2006-07-21 15:26:00,1.56971,1.56982,1.56969,1.56978,73499998.0
2006-07-21 15:27:00,1.56979,1.56986,1.56975,1.56984,268300002.0
2006-07-21 15:28:00,1.56971,1.56991,1.56971,1.56989,269899995.0
2006-07-21 15:29:00,1.56991,1.56991,1.56954,1.56955,435700001.0
2006-07-21 15:30:00,1.56958,1.5699,1.56955,1.5699,127199999.0
2006-07-21 15:31:00,1.5698,1.56995,1.56965,1.56988,321100003.0
2006-07-21 15:32:00,1.5697,1.56985,1.56964,1.56972,324300003.0
2006-07-21 15:33:00,1.56985,1.56992,1.5697,1.56992,419500006.0
2006-07-21 15:34:00,1.56984,1.56994,1.56964,1.56979,264999995.0
2006-07-21 15:35:00,1.56981,1.56989,1.56967,1.5698,264200001.0
2006-07-21 15:36:00,1.56973,1.56987,1.56961,1.56973,213699996.0
2006-07-21 15:37:00,1.56972,1.56987,1.56965,1.56979,186200000.0
2006-07-21 15:38:00,1.56991,1.57022,1.56991,1.57014,273700000.0
2006-07-21 15:39:00,1.5702,1.5702,1.56988,1.57,275500000.0
2006-07-21 15:40:00,1.56988,1.5702,1.56983,1.56985,439599999.0
2006-07-21 15:41:00,1.5697,1.56993,1.56964,1.56983,329000000.0
2006-07-21 15:42:00,1.5699,1.57002,1.56982,1.56996,330500006.0
2006-07-21 15:43:00,1.5699,1.56997,1.56975,1.56985,356100002.0
2006-07-21 15:44:00,1.5699,1.5699,1.5697,1.56975,226800002.0
2006-07-21 15:45:00,1.56978,1.56985,1.56952,1.56963,255000002.0
2006-07-21 15:46:00,1.56956,1.5697,1.56941,1.56957,260600001.0
2006-07-21 15:47:00,1.56973,1.56974,1.5695,1.56952,291599996.0
2006-07-21 15:48:00,1.56954,1.5697,1.56946,1.56965,231000000.0
2006-07-21 15:49:00,1.56962,1.56972,1.56948,1.56965,338399999.0
2006-07-21 15:50:00,1.56962,1.56973,1.5695,1.5696,299799999.0
2006-07-21 15:51:00,1.56952,1.56972,1.56946,1.56963,324799995.0
2006-07-21 15:52:00,1.56972,1.56977,1.56964,1.56964,299400000.0
2006-07-21 15:53:00,1.56963,1.56974,1.56946,1.56959,165599999.0
2006-07-21 15:54:00,1.56963,1.56967,1.56942,1.56959,241400004.0
2006-07-21 15:55:00,1.5696,1.56971,1.56937,1.56937,322599999.0
2006-07-21 15:56:00,1.56962,1.56968,1.56948,1.56961,535599999.0
2006-07-21 15:57:00,1.56949,1.56969,1.56949,1.56962,157900000.0
2006-07-21 15:58:00,1.56961,1.56963,1.56939,1.5695,298500000.0
2006-07-21 15:59:00,1.56955,1.5696,1.56938,1.56948,280300000.0
2006-07-21 16:00:00,1.56933,1.56951,1.56931,1.56942,375200000.0
2006-07-21 16:01:00,1.56903,1.56928,1.56903,1.56921,328300000.0
2006-07-21 16:02:00,1.56927,1.56929,1.56899,1.56905,336299999.0
2006-07-21 16:03:00,1.569,1.56922,1.56889,1.56922,500399993.0
2006-07-21 16:04:00,1.56921,1.56921,1.56905,1.56905,151000000.0
2006-07-21 16:05:00,1.56906,1.56918,1.56896,1.56918,211300002.0
2006-07-21 16:06:00,1.56919,1.56942,1.56906,1.56933,311799999.0
2006-07-21 16:07:00,1.56939,1.56954,1.56921,1.56937,411100001.0
2006-07-21 16:08:00,1.56958,1.56958,1.56937,1.56937,265900002.0
2006-07-21 16:09:00,1.56931,1.56945,1.5692,1.56933,360999998.0
2006-07-21 16:10:00,1.5695,1.56952,1.56931,1.56943,268400001.0
2006-07-21 16:11:00,1.56939,1.56946,1.56915,1.5693,199200002.0
2006-07-21 16:12:00,1.56923,1.56946,1.56923,1.56943,416099998.0
2006-07-21 16:13:00,1.56913,1.56958,1.56913,1.56948,245600000.0
2006-07-21 16:14:00,1.56948,1.56956,1.56925,1.56944,296800001.0
2006-07-21 16:15:00,1.56916,1.56959,1.56916,1.56947,259900000.0
2006-07-21 16:16:00,1.56941,1.56968,1.56939,1.56957,286899996.0
2006-07-21 16:17:00,1.56958,1.56958,1.56934,1.5694,234499998.0
2006-07-21 16:18:00,1.56944,1.56947,1.56926,1.56939,246799998.0
2006-07-21 16:19:00,1.56944,1.56949,1.5693,1.56934,233400000.0
2006-07-21 16:20:00,1.56937,1.56951,1.56929,1.56931,428800000.0
2006-07-21 16:21:00,1.56936,1.56945,1.56928,1.56935,139100000.0
2006-07-21 16:22:00,1.56928,1.56947,1.56915,1.5693,333900001.0
2006-07-21 16:23:00,1.56938,1.56948,1.56923,1.56923,246699999.0
2006-07-21 16:24:00,1.56921,1.56944,1.56921,1.56937,463700002.0
2006-07-21 16:25:00,1.56938,1.56949,1.56921,1.56949,304799996.0
2006-07-21 16:26:00,1.56945,1.56945,1.56911,1.56928,200599999.0
2006-07-21 16:27:00,1.5694,1.56953,1.56927,1.56935,220800003.0
2006-07-21 16:28:00,1.56927,1.5695,1.56927,1.56947,213900000.0
2006-07-21 16:29:00,1.56957,1.56957,1.56941,1.56951,219799997.0
2006-07-21 16:30:00,1.56947,1.56952,1.56924,1.56946,400300000.0
2006-07-21 16:31:00,1.56939,1.56944,1.56919,1.56934,444399995.0
2006-07-21 16:32:00,1.56927,1.56947,1.5692,1.5692,281099996.0
2006-07-21 16:33:00,1.56942,1.56945,1.56918,1.56929,451400002.0
2006-07-21 16:34:00,1.56935,1.56947,1.56927,1.56937,91299998.0
2006-07-21 16:35:00,1.56945,1.56958,1.56937,1.56946,267600001.0
2006-07-21 16:36:00,1.56936,1.56955,1.56925,1.56939,507100009.0
2006-07-21 16:37:00,1.56937,1.56956,1.56931,1.56939,260199998.0
2006-07-21 16:38:00,1.56939,1.56953,1.56932,1.56951,578800003.0
2006-07-21 16:39:00,1.56935,1.56947,1.56935,1.56947,116500000.0
2006-07-21 16:40:00,1.56951,1.56956,1.56938,1.56938,233400001.0
2006-07-21 16:41:00,1.5694,1.56954,1.56931,1.56945,250700004.0
2006-07-21 16:42:00,1.56943,1.56959,1.56929,1.56949,434699998.0
2006-07-21 16:43:00,1.56942,1.56958,1.56931,1.5695,416800001.0
2006-07-21 16:44:00,1.56952,1.56962,1.56935,1.56962,352399998.0
2006-07-21 16:45:00,1.56962,1.56969,1.56943,1.56949,296400004.0
2006-07-21 16:46:00,1.56957,1.56964,1.56942,1.56955,222200001.0
2006-07-21 16:47:00,1.56941,1.5696,1.56938,1.5696,352300000.0
2006-07-21 16:48:00,1.5696,1.5696,1.5694,1.56941,183800000.0
2006-07-21 16:49:00,1.56947,1.56956,1.56938,1.56954,299499997.0
2006-07-21 16:50:00,1.56959,1.56969,1.56944,1.56963,214800002.0
2006-07-21 16:51:00,1.56952,1.56972,1.56941,1.56961,294699998.0
2006-07-21 16:52:00,1.56957,1.5697,1.56957,1.56963,164700000.0
2006-07-21 16:53:00,1.56952,1.5697,1.56948,1.56959,277600001.0
2006-07-21 16:54:00,1.56959,1.56973,1.56944,1.56949,475599999.0
2006-07-21 16:55:00,1.56957,1.56965,1.56942,1.5696,441800008.0
2006-07-21 16:56:00,1.56947,1.56962,1.56937,1.56938,317499997.0
2006-07-21 16:57:00,1.56951,1.56951,1.56928,1.56934,275199998.0
2006-07-21 16:58:00,1.56918,1.5694,1.56902,1.56914,300900004.0
2006-07-21 16:59:00,1.56925,1.56938,1.5691,1.5693,319300000.0
2006-07-21 17:00:00,1.56928,1.56945,1.56917,1.56937,387300001.0
2006-07-21 17:01:00,1.56935,1.56944,1.56908,1.5693,269899998.0
2006-07-21 17:02:00,1.56921,1.56938,1.56908,1.56908,353200001.0
2006-07-21 17:03:00,1.56905,1.56912,1.56889,1.56902,279800001.0
2006-07-21 17:04:00,1.56901,1.56921,1.56887,1.56905,329300004.0
2006-07-21 17:05:00,1.56911,1.56911,1.56889,1.56889,462900006.0
2006-07-21 17:06:00,1.56893,1.56908,1.56883,1.56901,408999997.0
2006-07-21 17:07:00,1.56899,1.5691,1.56882,1.56896,209999998.0
2006-07-21 17:08:00,1.56911,1.56934,1.56909,1.5693,332799999.0
2006-07-21 17:09:00,1.5692,1.56931,1.56897,1.56897,433899998.0
2006-07-21 17:10:00,1.56918,1.56938,1.56908,1.5692,301800002.0
2006-07-21 17:11:00,1.56939,1.56951,1.56924,1.56932,537200006.0
2006-07-21 17:12:00,1.56923,1.56936,1.56917,1.56932,387000002.0
2006-07-21 17:13:00,1.5693,1.56937,1.56911,1.56921,310000002.0
2006-07-21 17:14:00,1.5694,1.56948,1.56927,1.56933,173900000.0
2006-07-21 17:15:00,1.56925,1.56937,1.56903,1.56921,362200003.0
2006-07-21 17:16:00,1.56918,1.56929,1.56905,1.56914,561800001.0
2006-07-21 17:17:00,1.5692,1.56931,1.56905,1.56916,249000000.0
2006-07-21 17:18:00,1.56916,1.56923,1.56901,1.56919,375800005.0
2006-07-21 17:19:00,1.56921,1.56923,1.56902,1.56902,220699999.0
2006-07-21 17:20:00,1.5692,1.56922,1.56903,1.5691,230000000.0
2006-07-21 17:21:00,1.5691,1.56931,1.5691,1.56925,319299996.0
2006-07-21 17:22:00,1.56921,1.5693,1.56912,1.56917,295800003.0
2006-07-21 17:23:00,1.56912,1.5693,1.5691,1.56918,211900003.0
2006-07-21 17:24:00,1.56917,1.56933,1.56908,1.56924,284699998.0
2006-07-21 17:25:00,1.56918,1.56931,1.56908,1.56916,532800002.0
2006-07-21 17:26:00,1.56914,1.56923,1.56895,1.56905,257100000.0
2006-07-21 17:27:00,1.56909,1.56929,1.56909,1.56924,305200002.0
2006-07-21 17:28:00,1.56929,1.56932,1.56912,1.56931,424499998.0
2006-07-21 17:29:00,1.56926,1.56938,1.56905,1.56932,261699998.0
2006-07-21 17:30:00,1.56923,1.56927,1.56901,1.56916,311600001.0
2006-07-21 17:31:00,1.56909,1.56925,1.56905,1.56918,535599998.0
2006-07-21 17:32:00,1.56898,1.56924,1.56894,1.56919,397200000.0
2006-07-21 17:33:00,1.5692,1.56935,1.56917,1.56932,227800000.0
2006-07-21 17:34:00,1.56917,1.5693,1.56906,1.56906,314900000.0
2006-07-21 17:35:00,1.56918,1.56926,1.56906,1.56919,250900002.0
2006-07-21 17:36:00,1.56894,1.56923,1.56894,1.56905,195999999.0
2006-07-21 17:37:00,1.56903,1.56928,1.56903,1.56915,298100003.0
2006-07-21 17:38:00,1.56912,1.56929,1.56909,1.56922,231300000.0
2006-07-21 17:39:00,1.5692,1.56932,1.56909,1.5692,366800002.0
2006-07-21 17:40:00,1.56921,1.56945,1.56904,1.56937,287500001.0
2006-07-21 17:41:00,1.56937,1.56945,1.56913,1.56922,275800002.0
2006-07-21 17:42:00,1.56925,1.56927,1.56904,1.56921,377900000.0
2006-07-21 17:43:00,1.56924,1.56952,1.56912,1.5693,241800002.0
2006-07-21 17:44:00,1.56917,1.56955,1.56917,1.5695,222100002.0
2006-07-21 17:45:00,1.5693,1.56956,1.5693,1.56942,221400002.0
2006-07-21 17:46:00,1.56937,1.56957,1.56937,1.56939,286899998.0
2006-07-21 17:47:00,1.56942,1.56943,1.56925,1.56936,157399998.0
2006-07-21 17:48:00,1.5694,1.56944,1.56921,1.56921,209200002.0
2006-07-21 17:49:00,1.56918,1.56942,1.56916,1.56936,440299999.0
2006-07-21 17:50:00,1.56934,1.56966,1.56928,1.56966,195700000.0
2006-07-21 17:51:00,1.56953,1.56971,1.56949,1.56971,171000001.0
2006-07-21 17:52:00,1.56968,1.56968,1.56934,1.56948,270200002.0
2006-07-21 17:53:00,1.56935,1.56957,1.56926,1.56927,247699999.0
2006-07-21 17:54:00,1.5694,1.56941,1.56914,1.56914,355100000.0
2006-07-21 17:55:00,1.56926,1.56934,1.56913,1.56927,241399999.0
2006-07-21 17:56:00,1.56901,1.56913,1.56891,1.56904,129400000.0
2006-07-21 17:57:00,1.56904,1.56904,1.56892,1.56892,60700001.0
2006-07-21 17:58:00,1.56875,1.56913,1.56875,1.56913,238800006.0
2006-07-21 17:59:00,1.56912,1.56912,1.56881,1.56891,231400001.0
2006-07-21 18:00:00,1.56907,1.56929,1.56904,1.56911,398999997.0
2006-07-21 18:01:00,1.5692,1.5692,1.5692,1.5692,2136300006.0
2006-07-21 18:02:00,1.5693,1.5695,1.5693,1.5694,2136300006.0
2006-07-21 18:03:00,1.5695,1.5697,1.5695,1.5697,2136300006.0
2006-07-21 18:04:00,1.5696,1.5697,1.5694,1.5694,2136300006.0
2006-07-21 18:05:00,1.5695,1.5695,1.5694,1.5695,2136300006.0
2006-07-21 18:06:00,1.56934,1.56943,1.56915,1.56935,2136300006.0
2006-07-21 18:07:00,1.5695,1.5695,1.5694,1.5694,1818599991.0
2006-07-21 18:08:00,1.5695,1.5695,1.5695,1.5695,1818599991.0
2006-07-21 18:09:00,1.56926,1.56953,1.56919,1.56939,1818599991.0
2006-07-21 18:10:00,1.5694,1.5694,1.5694,1.5694,1530300004.0
2006-07-21 18:11:00,1.56934,1.56957,1.5693,1.56951,1530300004.0
2006-07-21 18:12:00,1.56957,1.56957,1.56927,1.56927,1872000003.0
2006-07-21 18:13:00,1.56942,1.56949,1.56929,1.56931,1356400004.0
2006-07-21 18:14:00,1.5696,1.5696,1.5695,1.5696,1078900003.0
2006-07-21 18:15:00,1.5694,1.56963,1.56933,1.56963,1078900003.0
2006-07-21 18:16:00,1.5696,1.5696,1.5695,1.5695,2093500004.0
2006-07-21 18:17:00,1.56957,1.56957,1.56917,1.56926,2093500004.0
2006-07-21 18:18:00,1.56933,1.5694,1.56914,1.56924,785200001.0
2006-07-21 18:19:00,1.5693,1.56938,1.56905,1.5693,2077700000.0
2006-07-21 18:20:00,1.5693,1.5694,1.5692,1.56931,2095599999.0
2006-07-21 18:21:00,1.56936,1.56942,1.5692,1.56921,813499999.0
2006-07-21 18:22:00,1.56931,1.56931,1.56915,1.56916,820300004.0
2006-07-21 18:23:00,1.5692,1.5693,1.5692,1.5693,1268000005.0
2006-07-21 18:24:00,1.5692,1.5693,1.5692,1.5693,1268000005.0
2006-07-21 18:25:00,1.5694,1.5694,1.5692,1.5693,1268000005.0
2006-07-21 18:26:00,1.5692,1.5693,1.5692,1.5693,1268000005.0
2006-07-21 18:27:00,1.56925,1.56927,1.56895,1.5691,1268000005.0
2006-07-21 18:28:00,1.56926,1.56946,1.56919,1.56928,2042300006.0
2006-07-21 18:29:00,1.56941,1.56949,1.56924,1.56925,1389799999.0
2006-07-21 18:30:00,1.56914,1.56935,1.56914,1.5693,1215100003.0
2006-07-21 18:31:00,1.56931,1.56943,1.56917,1.56935,1094200002.0
2006-07-21 18:32:00,1.56942,1.56948,1.56926,1.56941,1349699999.0
2006-07-21 18:33:00,1.5696,1.5696,1.5695,1.5695,1925400008.0
2006-07-21 18:34:00,1.5696,1.5696,1.5695,1.5696,1925400008.0
2006-07-21 18:35:00,1.5696,1.56962,1.56941,1.56952,1925400008.0
2006-07-21 18:36:00,1.56957,1.56957,1.56931,1.5694,1387500001.0
2006-07-21 18:37:00,1.56947,1.56955,1.56933,1.56949,2030099999.0
2006-07-21 18:38:00,1.56942,1.56957,1.56933,1.5695,1648100018.0
2006-07-21 18:39:00,1.56955,1.56965,1.56939,1.56953,1896000004.0
2006-07-21 18:40:00,1.5697,1.5697,1.5696,1.5696,1054300005.0
2006-07-21 18:41:00,1.5695,1.56962,1.56932,1.56938,1054300005.0
2006-07-21 18:42:00,1.56952,1.56963,1.56941,1.5695,1288400002.0
2006-07-21 18:43:00,1.56964,1.56964,1.56942,1.56947,415100001.0
2006-07-21 18:44:00,1.56958,1.56972,1.56936,1.56955,729699998.0
2006-07-21 18:45:00,1.56938,1.56959,1.56926,1.56955,501700007.0
2006-07-21 18:46:00,1.56946,1.5696,1.56932,1.56948,296900000.0
2006-07-21 18:47:00,1.56953,1.56955,1.56937,1.56944,217700000.0
2006-07-21 18:48:00,1.56946,1.56965,1.56945,1.56956,1167499992.0
2006-07-21 18:49:00,1.5696,1.5696,1.56938,1.56945,245299999.0
2006-07-21 18:50:00,1.56948,1.56959,1.56934,1.56934,481900005.0
2006-07-21 18:51:00,1.5695,1.56965,1.56927,1.56927,1405699995.0
2006-07-21 18:52:00,1.56925,1.56953,1.56925,1.56953,1429700008.0
2006-07-21 18:53:00,1.56941,1.56951,1.56925,1.5695,1477100003.0
2006-07-21 18:54:00,1.56945,1.56955,1.56933,1.56941,796400010.0
2006-07-21 18:55:00,1.56957,1.56957,1.56935,1.56936,1683900004.0
2006-07-21 18:56:00,1.56956,1.56964,1.56944,1.56957,883200002.0
2006-07-21 18:57:00,1.56959,1.56968,1.56951,1.56965,689500004.0
2006-07-21 18:58:00,1.56958,1.56964,1.5693,1.56957,1099500003.0
2006-07-21 18:59:00,1.5695,1.56969,1.56943,1.56952,1340999986.0
2006-07-21 19:00:00,1.56963,1.56995,1.56954,1.56981,388800000.0
2006-07-21 19:01:00,1.56987,1.56995,1.56968,1.56973,357000001.0
2006-07-21 19:02:00,1.56971,1.5698,1.56953,1.56962,973100006.0
2006-07-21 19:03:00,1.56959,1.56969,1.56956,1.56966,559400003.0
2006-07-21 19:04:00,1.5695,1.56967,1.56944,1.56952,352699997.0
2006-07-21 19:05:00,1.56956,1.56963,1.56937,1.5695,900100007.0
2006-07-21 19:06:00,1.5695,1.5696,1.5695,1.5695,1083100005.0
2006-07-21 19:07:00,1.56948,1.56958,1.56934,1.56934,1083100005.0
2006-07-21 19:08:00,1.5695,1.5696,1.5694,1.56944,1561800009.0
2006-07-21 19:09:00,1.56954,1.5696,1.56933,1.56938,1499400003.0
2006-07-21 19:10:00,1.56944,1.56961,1.56932,1.56955,892500002.0
2006-07-21 19:11:00,1.56953,1.56953,1.56932,1.56948,1265800001.0
2006-07-21 19:12:00,1.56933,1.56949,1.56932,1.56946,817100006.0
2006-07-21 19:13:00,1.56945,1.5695,1.56929,1.56943,435800005.0
2006-07-21 19:14:00,1.56935,1.5695,1.56935,1.5695,338699999.0
2006-07-21 19:15:00,1.56949,1.5695,1.56935,1.56946,1320399999.0
2006-07-21 19:16:00,1.56948,1.56951,1.56931,1.56943,482900007.0
2006-07-21 19:17:00,1.56948,1.56948,1.56921,1.56921,841599992.0
2006-07-21 19:18:00,1.56935,1.56945,1.56925,1.56938,747299996.0
2006-07-21 19:19:00,1.56926,1.56948,1.56925,1.5694,778300002.0
2006-07-21 19:20:00,1.5694,1.5694,1.56911,1.56923,1222600006.0
2006-07-21 19:21:00,1.56933,1.56941,1.56922,1.56924,1140800014.0
2006-07-21 19:22:00,1.56925,1.56935,1.56925,1.56935,182200001.0
2006-07-21 19:23:00,1.56935,1.56939,1.56919,1.56919,568000003.0
2006-07-21 19:24:00,1.56937,1.56945,1.56924,1.56936,459600004.0
2006-07-21 19:25:00,1.5694,1.56945,1.56925,1.56925,1168899994.0
2006-07-21 19:26:00,1.56935,1.56942,1.56917,1.56935,1124700007.0
2006-07-21 19:27:00,1.56927,1.56946,1.56923,1.56933,1403799998.0
2006-07-21 19:28:00,1.56924,1.56944,1.56924,1.56938,539200004.0
2006-07-21 19:29:00,1.56927,1.56951,1.56921,1.56937,853100000.0
2006-07-21 19:30:00,1.5696,1.5696,1.5695,1.5695,1216999997.0
2006-07-21 19:31:00,1.56937,1.56946,1.56916,1.56933,1216999997.0
2006-07-21 19:32:00,1.56932,1.56937,1.56916,1.56919,782399998.0
2006-07-21 19:33:00,1.5692,1.56941,1.5692,1.56931,1061500009.0
2006-07-21 19:34:00,1.56925,1.56942,1.56915,1.56935,1501000004.0
2006-07-21 19:35:00,1.56935,1.56943,1.56908,1.56934,963100005.0
2006-07-21 19:36:00,1.56936,1.56945,1.56912,1.56935,588599999.0
2006-07-21 19:37:00,1.5694,1.56945,1.56929,1.56938,377899998.0
2006-07-21 19:38:00,1.56928,1.56943,1.56928,1.5693,582700008.0
2006-07-21 19:39:00,1.56933,1.5694,1.56911,1.56927,1160100004.0
2006-07-21 19:40:00,1.56935,1.56935,1.5692,1.5692,610099997.0
2006-07-21 19:41:00,1.56925,1.56939,1.56925,1.56935,549900001.0
2006-07-21 19:42:00,1.56935,1.56939,1.56917,1.56927,722700002.0
2006-07-21 19:43:00,1.56918,1.56924,1.569,1.56909,372500000.0
2006-07-21 19:44:00,1.56915,1.56917,1.56898,1.569,1112200010.0
2006-07-21 19:45:00,1.56896,1.5691,1.56886,1.5691,311799998.0
2006-07-21 19:46:00,1.56901,1.56908,1.56884,1.56889,627800003.0
2006-07-21 19:47:00,1.56883,1.56909,1.56883,1.56909,225999996.0
2006-07-21 19:48:00,1.56908,1.56922,1.56908,1.56916,566899999.0
2006-07-21 19:49:00,1.56918,1.56924,1.56907,1.56914,1115900004.0
2006-07-21 19:50:00,1.56895,1.5692,1.56895,1.56915,138400000.0
2006-07-21 19:51:00,1.56912,1.56914,1.56903,1.56909,523799998.0
2006-07-21 19:52:00,1.56914,1.56915,1.56898,1.56908,301799998.0
2006-07-21 19:53:00,1.56915,1.56918,1.56892,1.56895,607999997.0
2006-07-21 19:54:00,1.56908,1.56911,1.56895,1.56895,452300002.0
2006-07-21 19:55:00,1.56909,1.56919,1.56901,1.56913,445299997.0
2006-07-21 19:56:00,1.569,1.56921,1.56893,1.56913,1290299995.0
2006-07-21 19:57:00,1.5691,1.5691,1.56888,1.5689,1707500001.0
2006-07-21 19:58:00,1.56905,1.56914,1.56888,1.56888,1510400003.0
2006-07-21 19:59:00,1.569,1.5691,1.56885,1.56896,1187300003.0
2006-07-21 20:00:00,1.5691,1.56918,1.56894,1.56894,537300005.0
2006-07-21 20:01:00,1.56908,1.56909,1.56885,1.56901,895400007.0
2006-07-21 20:02:00,1.56884,1.56911,1.56883,1.56904,539100007.0
2006-07-21 20:03:00,1.569,1.569,1.5689,1.56893,268099998.0
2006-07-21 20:04:00,1.56887,1.56887,1.56862,1.56874,432900003.0
2006-07-21 20:05:00,1.56864,1.56876,1.56861,1.56872,403399998.0
2006-07-21 20:06:00,1.5687,1.56879,1.5687,1.56879,580400000.0
2006-07-21 20:07:00,1.56869,1.56883,1.5686,1.56876,304199998.0
2006-07-21 20:08:00,1.5688,1.56885,1.56865,1.56867,1596000004.0
2006-07-21 20:09:00,1.56865,1.56878,1.56862,1.56871,316600003.0
2006-07-21 20:10:00,1.56861,1.56872,1.56859,1.56871,350699999.0
2006-07-21 20:11:00,1.56873,1.56875,1.56858,1.56875,723700001.0
2006-07-21 20:12:00,1.56854,1.56872,1.56854,1.5687,229999998.0
2006-07-21 20:13:00,1.56855,1.56879,1.56852,1.5686,1772800008.0
2006-07-21 20:14:00,1.56853,1.56869,1.56846,1.56869,621600000.0
2006-07-21 20:15:00,1.56872,1.56889,1.56864,1.56879,1279399998.0
2006-07-21 20:16:00,1.56875,1.56885,1.56858,1.56878,1924500006.0
2006-07-21 20:17:00,1.56887,1.5689,1.56873,1.56882,436699997.0
2006-07-21 20:18:00,1.56876,1.56882,1.56868,1.5688,325999996.0
2006-07-21 20:19:00,1.5688,1.5689,1.5688,1.5689,623500004.0
2006-07-21 20:20:00,1.569,1.569,1.5689,1.5689,623500004.0
2006-07-21 20:21:00,1.56866,1.56879,1.56862,1.56877,623500004.0
2006-07-21 20:22:00,1.56875,1.56883,1.56862,1.56875,716000004.0
2006-07-21 20:23:00,1.56852,1.56877,1.56845,1.56875,1285300005.0
2006-07-21 20:24:00,1.56883,1.56891,1.5687,1.56878,498499998.0
2006-07-21 20:25:00,1.5689,1.56903,1.56875,1.56886,778400012.0
2006-07-21 20:26:00,1.56887,1.56894,1.56881,1.56888,343899998.0
2006-07-21 20:27:00,1.56888,1.56888,1.56867,1.56874,575900009.0
2006-07-21 20:28:00,1.56873,1.56873,1.56836,1.5686,1968300015.0
2006-07-21 20:29:00,1.5687,1.56883,1.56847,1.56847,1591000007.0
2006-07-21 20:30:00,1.5688,1.5688,1.5688,1.5688,623300002.0
2006-07-21 20:32:00,1.5687,1.5688,1.5686,1.5687,623300002.0
2006-07-21 20:33:00,1.56855,1.56873,1.56843,1.56858,623300002.0
2006-07-21 20:34:00,1.56858,1.5687,1.56843,1.56848,421900000.0
2006-07-21 20:35:00,1.5685,1.5687,1.5685,1.5687,467400005.0
2006-07-21 20:36:00,1.56865,1.56875,1.56841,1.56866,517800001.0
2006-07-21 20:37:00,1.56868,1.56878,1.5685,1.56865,777500003.0
2006-07-21 20:38:00,1.56851,1.56872,1.5685,1.56865,1735100013.0
2006-07-21 20:39:00,1.56848,1.56871,1.56847,1.56866,1063499998.0
2006-07-21 20:40:00,1.56863,1.5688,1.56855,1.5687,1488699996.0
2006-07-21 20:41:00,1.56854,1.56875,1.56848,1.5685,526900006.0
2006-07-21 20:42:00,1.56852,1.56873,1.56843,1.56861,195700001.0
2006-07-21 20:43:00,1.56859,1.56878,1.5685,1.56865,902999998.0
2006-07-21 20:44:00,1.56847,1.5687,1.56845,1.56862,1050399996.0
2006-07-21 20:45:00,1.56865,1.56874,1.56851,1.56854,1010100005.0
2006-07-21 20:46:00,1.56885,1.56885,1.56858,1.56874,283800000.0
2006-07-21 20:47:00,1.56865,1.5688,1.56859,1.56873,598599996.0
2006-07-21 20:48:00,1.56867,1.56886,1.56852,1.56866,1584200014.0
2006-07-21 20:49:00,1.56873,1.56887,1.56858,1.56871,685500004.0
2006-07-21 20:50:00,1.5689,1.5689,1.5688,1.5688,363700001.0
2006-07-21 20:51:00,1.56874,1.56876,1.56853,1.56862,363700001.0
2006-07-21 20:52:00,1.56871,1.56885,1.56861,1.5688,1396499992.0
2006-07-21 20:53:00,1.56869,1.56888,1.56869,1.5688,1578900004.0
2006-07-21 20:54:00,1.56868,1.56897,1.56868,1.56886,947399996.0
2006-07-21 20:55:00,1.56874,1.56885,1.56871,1.56881,771899996.0
2006-07-21 20:56:00,1.5688,1.5689,1.5688,1.5689,1675900002.0
2006-07-21 20:57:00,1.569,1.569,1.569,1.569,1675900002.0
2006-07-21 20:58:00,1.5689,1.569,1.5689,1.569,1675900002.0
2006-07-21 20:59:00,1.5691,1.5691,1.569,1.569,1675900002.0
2006-07-21 21:00:00,1.5691,1.5691,1.569,1.5691,1675900002.0
2006-07-21 21:01:00,1.569,1.569,1.569,1.569,1675900002.0
2006-07-21 21:02:00,1.569,1.56908,1.56886,1.56894,1675900002.0
2006-07-21 21:03:00,1.56904,1.56909,1.56888,1.56891,1483599999.0
2006-07-21 21:04:00,1.56902,1.56902,1.56883,1.56885,192400000.0
2006-07-21 21:05:00,1.56895,1.5691,1.56888,1.56905,795900007.0
2006-07-21 21:06:00,1.56881,1.56914,1.56877,1.56893,414300003.0
2006-07-21 21:07:00,1.569,1.569,1.56882,1.56891,456600004.0
2006-07-21 21:08:00,1.56877,1.56892,1.56871,1.56892,253100002.0
2006-07-21 21:09:00,1.56888,1.56888,1.56865,1.56866,687599997.0
2006-07-21 21:10:00,1.56876,1.56883,1.56867,1.56879,941400002.0
2006-07-21 21:11:00,1.56877,1.56877,1.56853,1.5687,752000000.0
2006-07-21 21:12:00,1.56865,1.56878,1.56852,1.56878,308299999.0
2006-07-21 21:13:00,1.56857,1.56872,1.56857,1.56867,1355400000.0
2006-07-21 21:14:00,1.56851,1.56865,1.5684,1.56865,877500007.0
2006-07-21 21:15:00,1.56867,1.56877,1.56847,1.56848,861899999.0
2006-07-21 21:16:00,1.56856,1.56875,1.56838,1.5686,605300005.0
2006-07-21 21:17:00,1.56867,1.56883,1.56857,1.56868,1578500008.0
2006-07-21 21:18:00,1.56869,1.56875,1.56846,1.56862,636900006.0
2006-07-21 21:19:00,1.56868,1.56877,1.56853,1.56867,638500004.0
2006-07-21 21:20:00,1.5688,1.5688,1.5688,1.5688,1829200007.0
2006-07-21 21:21:00,1.5689,1.5689,1.5688,1.5688,1829200007.0
2006-07-21 21:22:00,1.56865,1.56893,1.56863,1.56893,1829200007.0
2006-07-21 21:23:00,1.56892,1.56894,1.56868,1.56871,1377100001.0
2006-07-21 21:24:00,1.56877,1.56888,1.56867,1.56883,716199999.0
2006-07-21 21:25:00,1.56869,1.56885,1.56846,1.56875,1294800012.0
2006-07-21 21:26:00,1.56866,1.56892,1.56866,1.56892,634099999.0
2006-07-21 21:27:00,1.569,1.56904,1.56891,1.56895,609600001.0
2006-07-21 21:28:00,1.56897,1.56905,1.56881,1.56881,597000003.0
2006-07-21 21:29:00,1.56888,1.569,1.56881,1.56895,351099996.0
2006-07-21 21:30:00,1.5688,1.56893,1.56875,1.5689,561199998.0
2006-07-21 21:31:00,1.5689,1.5689,1.56864,1.56878,528400002.0
2006-07-21 21:32:00,1.56883,1.56896,1.56867,1.56868,2014999993.0
2006-07-21 21:33:00,1.56894,1.56911,1.56888,1.56889,250500003.0
2006-07-21 21:34:00,1.569,1.56905,1.56888,1.5689,1503200001.0
2006-07-21 21:35:00,1.56902,1.56913,1.56892,1.56898,825500000.0
2006-07-21 21:36:00,1.56896,1.56919,1.56896,1.5691,270500001.0
2006-07-21 21:37:00,1.5691,1.56915,1.56894,1.56894,397000002.0
2006-07-21 21:38:00,1.56907,1.56915,1.56891,1.56915,406400001.0
2006-07-21 21:39:00,1.569,1.5691,1.569,1.5691,56100000.0
2006-07-21 21:40:00,1.5691,1.56917,1.56893,1.56894,624300006.0
2006-07-21 21:41:00,1.56905,1.56913,1.56886,1.569,879100006.0
2006-07-21 21:42:00,1.56915,1.5692,1.56895,1.56895,693300004.0
2006-07-21 21:43:00,1.5691,1.56923,1.56899,1.56899,1370000002.0
2006-07-21 21:44:00,1.56901,1.56912,1.56893,1.56905,1466599992.0
2006-07-21 21:45:00,1.56902,1.56909,1.56886,1.56891,825900002.0
2006-07-21 21:46:00,1.5689,1.56921,1.5689,1.56915,1378900001.0
2006-07-21 21:47:00,1.56909,1.56925,1.56901,1.56912,1078400007.0
2006-07-21 21:48:00,1.56897,1.56922,1.56895,1.56922,512199998.0
2006-07-21 21:49:00,1.56917,1.56924,1.56897,1.5691,1127400011.0
2006-07-21 21:50:00,1.56903,1.56917,1.56897,1.56915,265000006.0
2006-07-21 21:51:00,1.56904,1.56919,1.56904,1.56913,643600005.0
2006-07-21 21:52:00,1.56915,1.56921,1.56892,1.56892,1518000010.0
2006-07-21 21:53:00,1.5691,1.56912,1.56892,1.56902,351300000.0
2006-07-21 21:54:00,1.56917,1.56922,1.56906,1.56906,242100003.0
2006-07-21 21:55:00,1.56915,1.56922,1.56899,1.56907,401200001.0
2006-07-21 21:56:00,1.56925,1.56925,1.56906,1.5691,553800002.0
2006-07-21 21:57:00,1.56919,1.56927,1.56912,1.56919,445600001.0
2006-07-21 21:58:00,1.56925,1.5693,1.56912,1.56923,582300000.0
2006-07-21 21:59:00,1.56919,1.56945,1.56916,1.56929,926699998.0
2006-07-21 22:00:00,1.5692,1.56942,1.56915,1.5694,620599999.0
2006-07-21 22:01:00,1.56938,1.56953,1.56928,1.56946,340400005.0
2006-07-21 22:02:00,1.56955,1.56964,1.56938,1.56939,1269000009.0
2006-07-21 22:03:00,1.56961,1.56961,1.56931,1.56946,446900002.0
2006-07-21 22:04:00,1.56937,1.56945,1.56925,1.56941,553900003.0
2006-07-21 22:05:00,1.56943,1.56948,1.56926,1.5694,465800000.0
2006-07-21 22:06:00,1.56955,1.56973,1.56946,1.56973,513699996.0
2006-07-21 22:07:00,1.56962,1.56973,1.5695,1.56954,440299999.0
2006-07-21 22:08:00,1.56956,1.56972,1.56949,1.56963,433399998.0
2006-07-21 22:09:00,1.56951,1.56964,1.56942,1.56964,373899999.0
2006-07-21 22:10:00,1.5697,1.5697,1.56949,1.56949,183899999.0
2006-07-21 22:11:00,1.56965,1.56972,1.56958,1.5697,313400002.0
2006-07-21 22:12:00,1.56976,1.56982,1.56965,1.56966,582000008.0
2006-07-21 22:13:00,1.56972,1.56972,1.56951,1.56951,163300001.0
2006-07-21 22:14:00,1.56965,1.56973,1.56954,1.56958,249200002.0
2006-07-21 22:15:00,1.56953,1.56978,1.56953,1.56968,849100010.0
2006-07-21 22:16:00,1.56948,1.56964,1.56944,1.56957,162199999.0
2006-07-21 22:17:00,1.56952,1.56969,1.56952,1.56961,335100009.0
2006-07-21 22:18:00,1.56955,1.5696,1.56941,1.56941,87200000.0
2006-07-21 22:19:00,1.56953,1.56953,1.56921,1.56933,443600000.0
2006-07-21 22:20:00,1.56935,1.5694,1.5692,1.5694,365200000.0
2006-07-21 22:21:00,1.56929,1.56941,1.56924,1.56935,201400002.0
2006-07-21 22:22:00,1.56929,1.56952,1.56921,1.56948,739300008.0
2006-07-21 22:23:00,1.56952,1.56952,1.56921,1.56921,236700004.0
2006-07-21 22:24:00,1.56918,1.56939,1.56918,1.56936,285800002.0
2006-07-21 22:25:00,1.56943,1.56943,1.56913,1.56913,730299995.0
2006-07-21 22:26:00,1.56935,1.56945,1.56915,1.5694,782700000.0
2006-07-21 22:27:00,1.56913,1.56935,1.5689,1.56915,244099998.0
2006-07-21 22:28:00,1.56922,1.56934,1.56904,1.5691,739899999.0
2006-07-21 22:29:00,1.56917,1.5694,1.56915,1.56939,781200005.0
2006-07-21 22:30:00,1.56937,1.56953,1.56924,1.5694,799900002.0
2006-07-21 22:31:00,1.56928,1.56948,1.56915,1.56947,264500003.0
2006-07-21 22:32:00,1.56949,1.56949,1.56928,1.56928,245099999.0
2006-07-21 22:33:00,1.5694,1.56953,1.56921,1.56943,191000001.0
2006-07-21 22:34:00,1.56945,1.56953,1.5693,1.5694,499199997.0
2006-07-21 22:35:00,1.56938,1.56945,1.56931,1.5694,333299993.0
2006-07-21 22:36:00,1.5694,1.56945,1.56924,1.56945,878700001.0
2006-07-21 22:37:00,1.56937,1.56945,1.56922,1.5693,468100003.0
2006-07-21 22:38:00,1.56914,1.56932,1.56899,1.56918,385900003.0
2006-07-21 22:39:00,1.5691,1.56915,1.5688,1.56896,700200002.0
2006-07-21 22:40:00,1.56916,1.56928,1.56893,1.56893,758000005.0
2006-07-21 22:41:00,1.56923,1.5694,1.56909,1.56925,845400001.0
2006-07-21 22:42:00,1.56927,1.56959,1.56927,1.56957,803000000.0
2006-07-21 22:43:00,1.56944,1.56968,1.56931,1.56965,1197699987.0
2006-07-21 22:44:00,1.56948,1.56963,1.56935,1.5696,384799998.0
2006-07-21 22:45:00,1.56962,1.56962,1.56933,1.56933,273999998.0
2006-07-21 22:46:00,1.56955,1.56955,1.56929,1.5693,213299997.0
2006-07-21 22:47:00,1.56951,1.56957,1.5694,1.56955,317600000.0
2006-07-21 22:48:00,1.56957,1.56961,1.56936,1.56942,407599997.0
2006-07-21 22:49:00,1.5696,1.56972,1.56947,1.56947,773900004.0
2006-07-21 22:50:00,1.56952,1.56965,1.56941,1.56958,229999999.0
2006-07-21 22:51:00,1.56942,1.56962,1.56939,1.56952,510000002.0
2006-07-21 22:52:00,1.56937,1.56956,1.56926,1.56941,427300002.0
2006-07-21 22:53:00,1.56943,1.56943,1.56927,1.56933,208800001.0
2006-07-21 22:54:00,1.56929,1.56942,1.56912,1.56927,491400010.0
2006-07-21 22:55:00,1.56927,1.56947,1.56927,1.56947,205099997.0
2006-07-21 22:56:00,1.56953,1.56958,1.56935,1.56954,375300002.0
2006-07-21 22:57:00,1.56952,1.5696,1.56941,1.56941,372500002.0
2006-07-21 22:58:00,1.56943,1.5696,1.56941,1.56955,232800004.0
2006-07-21 22:59:00,1.56925,1.5695,1.56908,1.56935,474999998.0
2006-07-23 23:00:00,1.56933,1.57024,1.56933,1.57,275900001.0
2006-07-23 23:01:00,1.57028,1.5706,1.57013,1.57032,309100003.0
2006-07-23 23:02:00,1.5701,1.57059,1.57008,1.57047,217799999.0
2006-07-23 23:03:00,1.5707,1.57081,1.57054,1.57054,356399999.0
2006-07-23 23:04:00,1.57031,1.57056,1.57016,1.57051,255800001.0
2006-07-23 23:05:00,1.57044,1.57049,1.57023,1.57035,282000001.0
2006-07-23 23:06:00,1.57043,1.57058,1.57028,1.57034,292000004.0
2006-07-23 23:07:00,1.57057,1.57067,1.57026,1.57035,408599994.0
2006-07-23 23:08:00,1.57041,1.5705,1.57029,1.5704,269199999.0
2006-07-23 23:09:00,1.57038,1.57055,1.57018,1.57035,465200004.0
2006-07-23 23:10:00,1.57041,1.57054,1.57033,1.57052,218499999.0
2006-07-23 23:11:00,1.57034,1.57053,1.57027,1.57037,294399998.0
2006-07-23 23:12:00,1.57032,1.57055,1.57026,1.57055,286199997.0
2006-07-23 23:13:00,1.5705,1.5705,1.57035,1.57035,174299998.0
2006-07-23 23:14:00,1.57035,1.57056,1.57035,1.57036,395900001.0
2006-07-23 23:15:00,1.57029,1.57065,1.57029,1.57035,283099999.0
2006-07-23 23:16:00,1.57051,1.57058,1.57032,1.57048,281600000.0
2006-07-23 23:17:00,1.57031,1.57056,1.57015,1.57051,466400000.0
2006-07-23 23:18:00,1.57045,1.57061,1.57014,1.57032,404100008.0
2006-07-23 23:19:00,1.57035,1.57047,1.57023,1.57027,429999999.0
2006-07-23 23:20:00,1.57039,1.57053,1.57035,1.57036,192600001.0
2006-07-23 23:21:00,1.57019,1.57046,1.57019,1.57043,183800004.0
2006-07-23 23:22:00,1.57034,1.57055,1.57031,1.57043,344200007.0
2006-07-23 23:23:00,1.5703,1.57055,1.57023,1.57038,249200003.0
2006-07-23 23:24:00,1.57035,1.57045,1.57019,1.57025,447399997.0
2006-07-23 23:25:00,1.57036,1.5706,1.57019,1.57046,280499999.0
2006-07-23 23:26:00,1.57063,1.57063,1.57024,1.57036,311699999.0
2006-07-23 23:27:00,1.57046,1.57054,1.57023,1.57023,267800003.0
2006-07-23 23:28:00,1.57015,1.57048,1.57005,1.57019,387399999.0
2006-07-23 23:29:00,1.56971,1.57035,1.56968,1.57032,389100001.0
2006-07-23 23:30:00,1.57025,1.57025,1.56989,1.56989,309199999.0
2006-07-23 23:31:00,1.57007,1.57021,1.56994,1.57006,373700004.0
2006-07-23 23:32:00,1.56972,1.57014,1.56958,1.57014,309400002.0
2006-07-23 23:33:00,1.57004,1.57022,1.57001,1.57022,212500000.0
2006-07-23 23:34:00,1.57007,1.5702,1.56983,1.56994,141399999.0
2006-07-23 23:35:00,1.56989,1.57005,1.56985,1.57002,305100000.0
2006-07-23 23:36:00,1.5698,1.57013,1.5698,1.57013,192500002.0
2006-07-23 23:37:00,1.57004,1.57006,1.56979,1.56979,309400005.0
2006-07-23 23:38:00,1.57001,1.5701,1.56974,1.56989,226200003.0
2006-07-23 23:39:00,1.56992,1.57049,1.56992,1.57049,181499998.0
2006-07-23 23:40:00,1.57022,1.57057,1.56977,1.56987,273100002.0
2006-07-23 23:41:00,1.56955,1.56955,1.5692,1.5692,377699999.0
2006-07-23 23:42:00,1.56909,1.56927,1.569,1.56915,300100003.0
2006-07-23 23:43:00,1.56924,1.56924,1.56913,1.56913,83700000.0
2006-07-23 23:44:00,1.5692,1.5693,1.56905,1.56922,298300001.0
2006-07-23 23:45:00,1.56912,1.56932,1.56911,1.56919,382600006.0
2006-07-23 23:46:00,1.56925,1.5693,1.5691,1.56919,187300002.0
2006-07-23 23:47:00,1.56916,1.56932,1.56916,1.5692,390699999.0
2006-07-23 23:48:00,1.5692,1.56922,1.56904,1.56908,225999997.0
2006-07-23 23:49:00,1.5693,1.56937,1.56912,1.56925,122000002.0
2006-07-23 23:50:00,1.5693,1.56935,1.5692,1.56928,141300001.0
2006-07-23 23:51:00,1.5692,1.56935,1.5692,1.5693,228100001.0
2006-07-23 23:52:00,1.56932,1.56935,1.56909,1.56926,287499999.0
2006-07-23 23:53:00,1.56935,1.56935,1.5691,1.56927,227099997.0
2006-07-23 23:54:00,1.5693,1.56935,1.56902,1.56902,226000000.0
2006-07-23 23:55:00,1.56921,1.56921,1.56899,1.56899,89400000.0
2006-07-23 23:56:00,1.56872,1.56887,1.56856,1.56856,271399999.0
2006-07-23 23:57:00,1.56872,1.56872,1.56855,1.56855,305400001.0
2006-07-23 23:58:00,1.56871,1.56874,1.56857,1.56863,104599999.0
2006-07-23 23:59:00,1.56879,1.56891,1.56873,1.56882,98200002.0
2006-07-24 00:00:00,1.56888,1.56952,1.56888,1.56952,129500002.0
2006-07-24 00:01:00,1.56961,1.56969,1.56947,1.56961,69500000.0
2006-07-24 00:02:00,1.5696,1.56965,1.56953,1.5696,189899996.0
2006-07-24 00:03:00,1.56957,1.56965,1.56957,1.56965,27400000.0
2006-07-24 00:04:00,1.56957,1.5696,1.56944,1.56949,213599999.0
2006-07-24 00:05:00,1.56955,1.56965,1.56948,1.56958,121500001.0
2006-07-24 00:06:00,1.5694,1.56955,1.5694,1.56955,41200000.0
2006-07-24 00:07:00,1.56943,1.56965,1.56937,1.56965,253599999.0
2006-07-24 00:08:00,1.56957,1.5696,1.56945,1.56949,75100000.0
2006-07-24 00:09:00,1.56957,1.56965,1.56942,1.56958,273900003.0
2006-07-24 00:10:00,1.56965,1.56965,1.5696,1.5696,41500000.0
2006-07-24 00:11:00,1.56956,1.56965,1.56949,1.5696,219500000.0
2006-07-24 00:12:00,1.56943,1.56963,1.56943,1.56963,79899999.0
2006-07-24 00:13:00,1.56952,1.56967,1.56946,1.5695,218800004.0
2006-07-24 00:14:00,1.56963,1.56965,1.56951,1.56955,117600002.0
2006-07-24 00:15:00,1.56967,1.56967,1.56949,1.56954,258400004.0
2006-07-24 00:16:00,1.56954,1.56969,1.56948,1.56957,265400002.0
2006-07-24 00:17:00,1.56965,1.56969,1.56941,1.56953,341000001.0
2006-07-24 00:18:00,1.56947,1.56973,1.56945,1.56973,303799999.0
2006-07-24 00:19:00,1.56965,1.5697,1.56965,1.5697,16000000.0
2006-07-24 00:20:00,1.5697,1.56973,1.56943,1.56956,361200000.0
2006-07-24 00:21:00,1.56964,1.56968,1.56944,1.56944,306899998.0
2006-07-24 00:22:00,1.56945,1.56965,1.56945,1.56965,103300002.0
2006-07-24 00:23:00,1.56921,1.56966,1.56905,1.56966,296500003.0
2006-07-24 00:24:00,1.56955,1.5697,1.56933,1.56951,220699998.0
2006-07-24 00:25:00,1.5696,1.56967,1.56949,1.5696,347600002.0
2006-07-24 00:26:00,1.56955,1.56966,1.56945,1.56957,443999999.0
2006-07-24 00:27:00,1.56957,1.56978,1.56941,1.56978,167900000.0
2006-07-24 00:28:00,1.56978,1.56985,1.56969,1.5697,259900002.0
2006-07-24 00:29:00,1.5697,1.5698,1.5697,1.5698,25600000.0
2006-07-24 00:30:00,1.56965,1.56975,1.56948,1.5696,287500000.0
2006-07-24 00:31:00,1.56954,1.56972,1.56954,1.56972,121800001.0
2006-07-24 00:32:00,1.56943,1.56976,1.56939,1.56976,264300000.0
2006-07-24 00:33:00,1.5698,1.56985,1.56967,1.56971,184600000.0
2006-07-24 00:34:00,1.5698,1.56988,1.56965,1.5697,414500000.0
2006-07-24 00:35:00,1.5697,1.5698,1.5697,1.5698,52099999.0
2006-07-24 00:36:00,1.56985,1.56985,1.5698,1.5698,71800000.0
2006-07-24 00:37:00,1.5698,1.56985,1.5698,1.56985,32700000.0
2006-07-24 00:38:00,1.56976,1.56983,1.56976,1.56983,28000000.0
2006-07-24 00:39:00,1.5698,1.5698,1.5697,1.5697,20000000.0
2006-07-24 00:40:00,1.56978,1.56985,1.5697,1.5698,105900002.0
2006-07-24 00:41:00,1.56978,1.56985,1.56972,1.5698,40800000.0
2006-07-24 00:42:00,1.5698,1.56985,1.56965,1.56965,214200001.0
2006-07-24 00:43:00,1.56968,1.56985,1.56957,1.56985,178600001.0
2006-07-24 00:44:00,1.56964,1.56988,1.56964,1.56972,106000002.0
2006-07-24 00:45:00,1.56945,1.56962,1.56912,1.56921,179899999.0
2006-07-24 00:46:00,1.56908,1.56941,1.56908,1.56941,186400000.0
2006-07-24 00:47:00,1.56932,1.56947,1.56923,1.5694,446300005.0
2006-07-24 00:48:00,1.56928,1.56947,1.56919,1.56944,441600001.0
2006-07-24 00:49:00,1.56938,1.56948,1.56928,1.56941,112600001.0
2006-07-24 00:50:00,1.56928,1.56945,1.56922,1.56945,206799999.0
2006-07-24 00:51:00,1.56931,1.56942,1.56914,1.56931,111000002.0
2006-07-24 00:52:00,1.56932,1.56942,1.56913,1.56933,353100005.0
2006-07-24 00:53:00,1.56934,1.56934,1.56911,1.56911,277899999.0
2006-07-24 00:54:00,1.56917,1.56924,1.56904,1.56924,234099999.0
2006-07-24 00:55:00,1.56925,1.5693,1.56904,1.56909,440600006.0
2006-07-24 00:56:00,1.5691,1.56915,1.56895,1.56904,144699999.0
2006-07-24 00:57:00,1.56893,1.56934,1.56893,1.56934,315800006.0
2006-07-24 00:58:00,1.5694,1.56947,1.56921,1.56931,121400000.0
2006-07-24 00:59:00,1.56924,1.56944,1.56911,1.56929,133200001.0
2006-07-24 01:00:00,1.56943,1.56944,1.5692,1.56931,195300000.0
2006-07-24 01:01:00,1.5695,1.56955,1.56937,1.5694,305700000.0
2006-07-24 01:02:00,1.5695,1.56955,1.56942,1.56944,259599998.0
2006-07-24 01:03:00,1.56909,1.56936,1.56909,1.56936,104700001.0
2006-07-24 01:04:00,1.56936,1.56952,1.56924,1.56944,373500003.0
2006-07-24 01:05:00,1.56951,1.56952,1.56909,1.56909,218099999.0
2006-07-24 01:06:00,1.56955,1.5702,1.56943,1.5701,337099997.0
2006-07-24 01:07:00,1.57007,1.57023,1.57003,1.5702,269200005.0
2006-07-24 01:08:00,1.57004,1.57017,1.57001,1.57017,178199999.0
2006-07-24 01:09:00,1.5702,1.5702,1.57006,1.57013,189200004.0
2006-07-24 01:10:00,1.57014,1.5702,1.57006,1.57015,230200000.0
2006-07-24 01:11:00,1.5702,1.5702,1.57015,1.57015,12100000.0
2006-07-24 01:12:00,1.57012,1.57018,1.56988,1.56988,259000002.0
2006-07-24 01:13:00,1.57005,1.57008,1.56977,1.56977,261300002.0
2006-07-24 01:14:00,1.57008,1.57027,1.57001,1.5702,334200000.0
2006-07-24 01:15:00,1.57026,1.57033,1.57016,1.57026,134800000.0
2006-07-24 01:16:00,1.5702,1.5702,1.57005,1.57005,205300005.0
2006-07-24 01:17:00,1.57025,1.57028,1.56978,1.56978,272799999.0
2006-07-24 01:18:00,1.57023,1.5703,1.57014,1.57015,268500000.0
2006-07-24 01:19:00,1.5703,1.5703,1.57007,1.57013,328400006.0
2006-07-24 01:20:00,1.5702,1.57028,1.57009,1.57023,174500000.0
2006-07-24 01:21:00,1.5703,1.5703,1.57015,1.57015,268800001.0
2006-07-24 01:22:00,1.57034,1.57036,1.5703,1.5703,52100002.0
2006-07-24 01:23:00,1.57025,1.57035,1.57025,1.57035,77600003.0
2006-07-24 01:24:00,1.57014,1.5703,1.57014,1.5703,60699999.0
2006-07-24 01:25:00,1.57018,1.57043,1.57018,1.57026,284499996.0
2006-07-24 01:26:00,1.57033,1.57033,1.5701,1.5701,218200000.0
2006-07-24 01:27:00,1.56995,1.57015,1.56995,1.57015,377300000.0
2006-07-24 01:28:00,1.57015,1.5702,1.57005,1.57013,99900001.0
2006-07-24 01:29:00,1.57003,1.57015,1.56997,1.5701,112700002.0
2006-07-24 01:30:00,1.57015,1.57015,1.57001,1.57001,114200001.0
2006-07-24 01:31:00,1.57004,1.57015,1.57001,1.57012,91500002.0
2006-07-24 01:32:00,1.57013,1.5702,1.56999,1.5702,385000007.0
2006-07-24 01:33:00,1.57005,1.57015,1.57005,1.57015,59900002.0
2006-07-24 01:34:00,1.57006,1.57021,1.56986,1.57011,300600002.0
2006-07-24 01:35:00,1.57005,1.57005,1.5699,1.5699,75200000.0
2006-07-24 01:36:00,1.57002,1.5701,1.56992,1.57008,275499998.0
2006-07-24 01:37:00,1.57007,1.57015,1.56995,1.57,231700000.0
2006-07-24 01:38:00,1.57009,1.57018,1.56998,1.57018,419199999.0
2006-07-24 01:39:00,1.56999,1.57015,1.56992,1.57005,213700002.0
2006-07-24 01:40:00,1.57,1.5701,1.57,1.5701,59100000.0
2006-07-24 01:41:00,1.57015,1.57015,1.56996,1.56999,227800004.0
2006-07-24 01:42:00,1.5701,1.57018,1.57002,1.57005,252600003.0
2006-07-24 01:43:00,1.57013,1.57024,1.57007,1.5702,233699997.0
2006-07-24 01:44:00,1.57017,1.57026,1.5699,1.5701,295200004.0
2006-07-24 01:45:00,1.5703,1.5703,1.57025,1.57025,49500000.0
2006-07-24 01:46:00,1.57015,1.57033,1.57012,1.57033,403200001.0
2006-07-24 01:47:00,1.5703,1.5703,1.57015,1.57015,345900002.0
2006-07-24 01:48:00,1.57024,1.57032,1.57014,1.57025,298700000.0
2006-07-24 01:49:00,1.5702,1.5702,1.56992,1.56992,352800005.0
2006-07-24 01:50:00,1.57013,1.57013,1.56994,1.56994,86000001.0
2006-07-24 01:51:00,1.57002,1.57007,1.56982,1.56988,303099999.0
2006-07-24 01:52:00,1.56994,1.56994,1.56971,1.56978,117399999.0
2006-07-24 01:53:00,1.56976,1.57001,1.56968,1.57001,257800002.0
2006-07-24 01:54:00,1.57006,1.57006,1.56986,1.56988,180599999.0
2006-07-24 01:55:00,1.56989,1.56999,1.56972,1.5698,305000001.0
2006-07-24 01:56:00,1.5698,1.56995,1.5698,1.56995,76600001.0
2006-07-24 01:57:00,1.56992,1.57005,1.56992,1.57005,101300000.0
2006-07-24 01:58:00,1.57,1.57005,1.56989,1.56995,244300004.0
2006-07-24 01:59:00,1.56996,1.57005,1.56985,1.57,177200001.0
2006-07-24 02:00:00,1.56998,1.56998,1.56966,1.56971,114300001.0
2006-07-24 02:01:00,1.57,1.57,1.56979,1.56997,121900000.0
2006-07-24 02:02:00,1.5699,1.56993,1.56952,1.56963,230600000.0
2006-07-24 02:03:00,1.56949,1.5697,1.56915,1.5693,339499996.0
2006-07-24 02:04:00,1.56941,1.56966,1.56941,1.56961,401800000.0
2006-07-24 02:05:00,1.56951,1.56974,1.56943,1.5696,474200004.0
2006-07-24 02:06:00,1.56955,1.56962,1.56946,1.56955,233399998.0
2006-07-24 02:07:00,1.56953,1.56962,1.56936,1.56957,482500001.0
2006-07-24 02:08:00,1.56955,1.56955,1.56921,1.56921,118200000.0
2006-07-24 02:09:00,1.56947,1.56962,1.56939,1.56962,373200003.0
2006-07-24 02:10:00,1.56957,1.56957,1.56945,1.56945,99800000.0
2006-07-24 02:11:00,1.56948,1.5695,1.56924,1.56924,271399997.0
2006-07-24 02:12:00,1.56942,1.5695,1.56931,1.56935,213600000.0
2006-07-24 02:13:00,1.56945,1.56945,1.56935,1.56935,156800001.0
2006-07-24 02:14:00,1.56931,1.56944,1.56928,1.56942,216700001.0
2006-07-24 02:15:00,1.56929,1.56948,1.56925,1.56937,214400002.0
2006-07-24 02:16:00,1.56922,1.56938,1.56922,1.56938,95899999.0
2006-07-24 02:17:00,1.56934,1.56953,1.56934,1.56947,221100003.0
2006-07-24 02:18:00,1.56945,1.56948,1.56935,1.56938,243199997.0
2006-07-24 02:19:00,1.56942,1.56952,1.56931,1.56931,377800001.0
2006-07-24 02:20:00,1.5695,1.5695,1.56927,1.56939,359000002.0
2006-07-24 02:21:00,1.56945,1.56953,1.56932,1.56939,377200001.0
2006-07-24 02:22:00,1.56934,1.56952,1.56934,1.56945,407900001.0
2006-07-24 02:23:00,1.5695,1.5695,1.56928,1.56934,313499999.0
2006-07-24 02:24:00,1.56947,1.56953,1.56926,1.56947,414199994.0
2006-07-24 02:25:00,1.56944,1.5695,1.5694,1.56947,90199999.0
2006-07-24 02:26:00,1.56945,1.56945,1.56935,1.56935,119100000.0
2006-07-24 02:27:00,1.5695,1.56957,1.56932,1.56946,102600000.0
2006-07-24 02:28:00,1.56934,1.56966,1.56934,1.56952,198400000.0
2006-07-24 02:29:00,1.56948,1.56959,1.56929,1.56951,294399999.0
2006-07-24 02:30:00,1.5692,1.5695,1.5692,1.5695,177300002.0
2006-07-24 02:31:00,1.56947,1.56948,1.56937,1.56938,77500000.0
2006-07-24 02:32:00,1.56943,1.56952,1.56929,1.56939,342200003.0
2006-07-24 02:33:00,1.56945,1.56955,1.56945,1.56955,75799999.0
2006-07-24 02:34:00,1.56945,1.56963,1.56939,1.56963,363500000.0
2006-07-24 02:35:00,1.56964,1.56968,1.56946,1.56967,536999995.0
2006-07-24 02:36:00,1.56965,1.56965,1.56932,1.56932,118200001.0
2006-07-24 02:37:00,1.56937,1.56962,1.56937,1.56957,193199999.0
2006-07-24 02:38:00,1.56953,1.56953,1.56941,1.56941,14400000.0
2006-07-24 02:39:00,1.56945,1.56955,1.56945,1.56955,50299999.0
2006-07-24 02:40:00,1.5696,1.56964,1.56955,1.56958,116599998.0
2006-07-24 02:41:00,1.56957,1.56965,1.56939,1.5694,397100002.0
2006-07-24 02:42:00,1.5696,1.56967,1.56945,1.56948,274199998.0
2006-07-24 02:43:00,1.5697,1.5697,1.56965,1.56965,61699999.0
2006-07-24 02:44:00,1.56967,1.56979,1.5696,1.56966,252500002.0
2006-07-24 02:45:00,1.56965,1.5697,1.56957,1.56963,174000000.0
2006-07-24 02:46:00,1.56949,1.56963,1.56941,1.56957,42800000.0
2006-07-24 02:47:00,1.5696,1.5697,1.56945,1.56962,272999999.0
2006-07-24 02:48:00,1.56974,1.56982,1.56956,1.56961,369099999.0
2006-07-24 02:49:00,1.56963,1.57051,1.56957,1.57025,382900000.0
2006-07-24 02:50:00,1.57039,1.57046,1.57021,1.57031,278400001.0
2006-07-24 02:51:00,1.57037,1.57037,1.57018,1.57022,366300001.0
2006-07-24 02:52:00,1.57029,1.57036,1.57016,1.57016,333100005.0
2006-07-24 02:53:00,1.57031,1.57031,1.57007,1.57015,302200002.0
2006-07-24 02:54:00,1.57028,1.57032,1.57009,1.57013,240600001.0
2006-07-24 02:55:00,1.5703,1.57038,1.56996,1.57035,371300001.0
2006-07-24 02:56:00,1.57018,1.57026,1.57003,1.57016,300300001.0
2006-07-24 02:57:00,1.57022,1.5703,1.57001,1.57025,302400000.0
2006-07-24 02:58:00,1.57021,1.57037,1.57016,1.57027,377600005.0
2006-07-24 02:59:00,1.57006,1.57019,1.57002,1.57016,217899997.0
2006-07-24 03:00:00,1.57013,1.57028,1.57006,1.57025,317800000.0
2006-07-24 03:01:00,1.57005,1.57025,1.57005,1.5702,394399998.0
2006-07-24 03:02:00,1.57003,1.5703,1.56991,1.57011,248600002.0
2006-07-24 03:03:00,1.57019,1.57028,1.57006,1.57017,40000000.0
2006-07-24 03:04:00,1.57016,1.57032,1.57005,1.57017,210900001.0
2006-07-24 03:05:00,1.57001,1.57023,1.56997,1.57008,414299999.0
2006-07-24 03:06:00,1.57012,1.57017,1.57,1.57002,232399998.0
2006-07-24 03:07:00,1.56998,1.57007,1.56982,1.56995,277099998.0
2006-07-24 03:08:00,1.57,1.57007,1.56986,1.56995,342600002.0
2006-07-24 03:09:00,1.57,1.57012,1.56989,1.57,317699996.0
2006-07-24 03:10:00,1.56994,1.57006,1.56982,1.56997,365299990.0
2006-07-24 03:11:00,1.57011,1.57028,1.56998,1.57014,181500000.0
2006-07-24 03:12:00,1.57003,1.57022,1.56991,1.57022,312699999.0
2006-07-24 03:13:00,1.57008,1.57016,1.56988,1.56992,242100000.0
2006-07-24 03:14:00,1.56995,1.57009,1.56982,1.57001,261900002.0
2006-07-24 03:15:00,1.56993,1.57007,1.56987,1.57,253899997.0
2006-07-24 03:16:00,1.57013,1.57022,1.56988,1.56988,187900001.0
2006-07-24 03:17:00,1.5702,1.5702,1.57003,1.57003,444300004.0
2006-07-24 03:18:00,1.57019,1.57019,1.56995,1.56995,324399995.0
2006-07-24 03:19:00,1.57007,1.57015,1.56996,1.57008,226900001.0
2006-07-24 03:20:00,1.57008,1.57015,1.56996,1.57008,109400000.0
2006-07-24 03:21:00,1.5701,1.5701,1.57,1.57,87800002.0
2006-07-24 03:22:00,1.56992,1.5701,1.56992,1.56993,354700004.0
2006-07-24 03:23:00,1.56995,1.57001,1.56983,1.56985,266700001.0
2006-07-24 03:24:00,1.57012,1.5702,1.57001,1.57011,259700003.0
2006-07-24 03:25:00,1.56998,1.57022,1.56998,1.57003,125600000.0
2006-07-24 03:26:00,1.57003,1.57019,1.56995,1.5701,442699997.0
2006-07-24 03:27:00,1.57006,1.5702,1.57006,1.57007,413400000.0
2006-07-24 03:28:00,1.57003,1.57045,1.57003,1.57027,280099997.0
2006-07-24 03:29:00,1.57034,1.57044,1.57015,1.57015,340700007.0
2006-07-24 03:30:00,1.57023,1.57023,1.57011,1.57016,196399999.0
2006-07-24 03:31:00,1.57007,1.5702,1.57001,1.57005,340400003.0
2006-07-24 03:32:00,1.56999,1.57028,1.56999,1.57018,230500001.0
2006-07-24 03:33:00,1.57016,1.57017,1.56996,1.57008,142400001.0
2006-07-24 03:34:00,1.57016,1.57016,1.56995,1.57005,487800000.0
2006-07-24 03:35:00,1.5701,1.5701,1.57,1.57,17800000.0
2006-07-24 03:36:00,1.57003,1.57012,1.56993,1.5701,191899999.0
2006-07-24 03:37:00,1.5699,1.5701,1.5699,1.5701,179400000.0
2006-07-24 03:38:00,1.57012,1.57012,1.56982,1.57,147799998.0
2006-07-24 03:39:00,1.57005,1.57015,1.56993,1.57007,81399999.0
2006-07-24 03:40:00,1.57015,1.57025,1.56996,1.57012,284099999.0
2006-07-24 03:41:00,1.57007,1.57015,1.5699,1.57003,245299998.0
2006-07-24 03:42:00,1.57003,1.57018,1.56999,1.57015,420600002.0
2006-07-24 03:43:00,1.57001,1.5702,1.56996,1.5701,227899998.0
2006-07-24 03:44:00,1.57003,1.57018,1.57003,1.57007,285800002.0
2006-07-24 03:45:00,1.57009,1.57022,1.57,1.57012,417400002.0
2006-07-24 03:46:00,1.57006,1.57022,1.56986,1.57017,351000005.0
2006-07-24 03:47:00,1.56994,1.57015,1.56994,1.57015,204299998.0
2006-07-24 03:48:00,1.57015,1.57015,1.56993,1.56993,83600000.0
2006-07-24 03:49:00,1.56995,1.57013,1.56995,1.57013,82700001.0
2006-07-24 03:50:00,1.57015,1.5702,1.57006,1.5702,141200005.0
2006-07-24 03:51:00,1.57019,1.57023,1.57002,1.57016,180400000.0
2006-07-24 03:52:00,1.57012,1.5702,1.57,1.57,179699999.0
2006-07-24 03:53:00,1.5702,1.57025,1.57012,1.57018,76599999.0
2006-07-24 03:54:00,1.5702,1.57029,1.57007,1.57012,297200002.0
2006-07-24 03:55:00,1.57012,1.57012,1.56995,1.56995,71099998.0
2006-07-24 03:56:00,1.57002,1.57027,1.57002,1.57023,274300004.0
2006-07-24 03:57:00,1.57022,1.57031,1.57011,1.57012,173100000.0
2006-07-24 03:58:00,1.57025,1.57034,1.57006,1.57006,318500001.0
2006-07-24 03:59:00,1.57005,1.57025,1.57005,1.57025,411300007.0
2006-07-24 04:00:00,1.5703,1.5703,1.57017,1.57017,55100000.0
2006-07-24 04:01:00,1.57016,1.57032,1.57009,1.57022,400900001.0
2006-07-24 04:02:00,1.57017,1.57035,1.57017,1.57033,221000003.0
2006-07-24 04:03:00,1.57009,1.57032,1.57006,1.57021,248899997.0
2006-07-24 04:04:00,1.57027,1.57033,1.57027,1.57033,84400000.0
2006-07-24 04:05:00,1.57029,1.57037,1.57017,1.57032,411900007.0
2006-07-24 04:06:00,1.5703,1.57036,1.57015,1.57025,303500002.0
2006-07-24 04:07:00,1.57027,1.57041,1.57002,1.57041,281799999.0
2006-07-24 04:08:00,1.57029,1.57046,1.57028,1.57042,363200006.0
2006-07-24 04:09:00,1.57023,1.57043,1.57005,1.57027,170900002.0
2006-07-24 04:10:00,1.5703,1.57035,1.5702,1.57028,56600000.0
2006-07-24 04:11:00,1.57033,1.57042,1.57016,1.57016,295199996.0
2006-07-24 04:12:00,1.5703,1.5704,1.57023,1.57023,305899999.0
2006-07-24 04:13:00,1.57037,1.57042,1.5702,1.57042,350099997.0
2006-07-24 04:14:00,1.57031,1.57039,1.57015,1.57027,376599990.0
2006-07-24 04:15:00,1.57035,1.57038,1.5702,1.57034,161899998.0
2006-07-24 04:16:00,1.57037,1.57044,1.57014,1.57022,429700002.0
2006-07-24 04:17:00,1.57016,1.57033,1.57006,1.57033,347500006.0
2006-07-24 04:18:00,1.57027,1.57043,1.57027,1.57033,244899998.0
2006-07-24 04:19:00,1.57015,1.57037,1.57015,1.5703,376599995.0
2006-07-24 04:20:00,1.57037,1.5705,1.57018,1.57032,361400001.0
2006-07-24 04:21:00,1.57045,1.57046,1.57024,1.57032,243199999.0
2006-07-24 04:22:00,1.57012,1.57037,1.57005,1.57024,245900002.0
2006-07-24 04:23:00,1.57021,1.57047,1.57021,1.57043,458599998.0
2006-07-24 04:24:00,1.57043,1.57046,1.57023,1.57029,361100000.0
2006-07-24 04:25:00,1.57043,1.57043,1.57013,1.5702,330900000.0
2006-07-24 04:26:00,1.57039,1.57042,1.57023,1.57035,325600000.0
2006-07-24 04:27:00,1.5704,1.57053,1.5703,1.57044,295700003.0
2006-07-24 04:28:00,1.57047,1.57055,1.57037,1.57047,43100001.0
2006-07-24 04:29:00,1.57048,1.57048,1.5703,1.5703,109500000.0
2006-07-24 04:30:00,1.57045,1.57047,1.57022,1.57044,330599996.0
2006-07-24 04:31:00,1.57041,1.57053,1.57031,1.57047,332299994.0
2006-07-24 04:32:00,1.57047,1.57054,1.57039,1.57041,279200004.0
2006-07-24 04:33:00,1.5704,1.57048,1.57033,1.57042,69500000.0
2006-07-24 04:34:00,1.57028,1.57042,1.57018,1.57042,304099999.0
2006-07-24 04:35:00,1.57038,1.57048,1.5702,1.5704,462400003.0
2006-07-24 04:36:00,1.57035,1.57054,1.57032,1.57054,286799994.0
2006-07-24 04:37:00,1.57049,1.57054,1.57029,1.57042,420100001.0
2006-07-24 04:38:00,1.57045,1.5705,1.57034,1.57043,298700003.0
2006-07-24 04:39:00,1.57045,1.5705,1.57026,1.57036,266400000.0
2006-07-24 04:40:00,1.57043,1.5705,1.57029,1.57042,202700000.0
2006-07-24 04:41:00,1.57045,1.57045,1.57026,1.57026,62400000.0
2006-07-24 04:42:00,1.57035,1.5705,1.57035,1.57045,451899994.0
2006-07-24 04:43:00,1.57036,1.5705,1.57027,1.57031,442899997.0
2006-07-24 04:44:00,1.57055,1.57055,1.5705,1.5705,6200000.0
2006-07-24 04:45:00,1.57029,1.5705,1.57022,1.57038,197899999.0
2006-07-24 04:46:00,1.57032,1.57053,1.57032,1.57043,283100002.0
2006-07-24 04:47:00,1.57033,1.5705,1.57027,1.57047,269800003.0
2006-07-24 04:48:00,1.57047,1.57047,1.57023,1.57027,194800001.0
2006-07-24 04:49:00,1.57047,1.57052,1.5703,1.57045,444399998.0
2006-07-24 04:50:00,1.57044,1.57047,1.57022,1.57041,183000003.0
2006-07-24 04:51:00,1.57045,1.57045,1.57035,1.57035,60700001.0
2006-07-24 04:52:00,1.57046,1.57055,1.57037,1.57048,199000003.0
2006-07-24 04:53:00,1.57022,1.57056,1.57022,1.57041,250400003.0
2006-07-24 04:54:00,1.57032,1.57045,1.57024,1.57042,154900002.0
2006-07-24 04:55:00,1.57042,1.57048,1.5703,1.57035,63900000.0
2006-07-24 04:56:00,1.57042,1.57058,1.57041,1.57041,175899998.0
2006-07-24 04:57:00,1.5704,1.57052,1.57034,1.57051,244800001.0
2006-07-24 04:58:00,1.57041,1.57061,1.5704,1.57048,372599999.0
2006-07-24 04:59:00,1.57037,1.57054,1.57037,1.5704,216399999.0
2006-07-24 05:00:00,1.57042,1.57055,1.5704,1.5705,303800002.0
2006-07-24 05:01:00,1.5704,1.57052,1.57039,1.5705,354900005.0
2006-07-24 05:02:00,1.57026,1.57056,1.57026,1.5705,335399999.0
2006-07-24 05:03:00,1.57053,1.57053,1.57029,1.57029,175400000.0
2006-07-24 05:04:00,1.57047,1.57054,1.57033,1.57044,220999998.0
2006-07-24 05:05:00,1.57035,1.57045,1.57035,1.57045,56700001.0
2006-07-24 05:06:00,1.5704,1.57048,1.57035,1.57035,118000001.0
2006-07-24 05:07:00,1.5705,1.5705,1.57035,1.57039,356700003.0
2006-07-24 05:08:00,1.57033,1.5705,1.57026,1.57045,229100001.0
2006-07-24 05:09:00,1.57029,1.57042,1.57029,1.57042,83599998.0
2006-07-24 05:10:00,1.57047,1.57047,1.57034,1.57034,114200000.0
2006-07-24 05:11:00,1.57053,1.57053,1.57025,1.57025,162700003.0
2006-07-24 05:12:00,1.57042,1.57052,1.57028,1.57044,208600002.0
2006-07-24 05:13:00,1.57053,1.57053,1.57035,1.57035,174500002.0
2006-07-24 05:14:00,1.57045,1.57052,1.57035,1.57035,219000000.0
2006-07-24 05:15:00,1.57029,1.57042,1.57029,1.57042,28000000.0
2006-07-24 05:16:00,1.57042,1.57045,1.57029,1.57035,123900002.0
2006-07-24 05:17:00,1.57043,1.5705,1.57037,1.57045,75900000.0
2006-07-24 05:18:00,1.5703,1.5705,1.5703,1.57031,285100004.0
2006-07-24 05:19:00,1.57024,1.57043,1.57024,1.57043,57500001.0
2006-07-24 05:20:00,1.57046,1.57057,1.57039,1.57045,486299994.0
2006-07-24 05:21:00,1.57037,1.5705,1.57016,1.57034,289099999.0
2006-07-24 05:22:00,1.57045,1.5705,1.5703,1.57035,387199996.0
2006-07-24 05:23:00,1.57033,1.57045,1.57028,1.57029,182199998.0
2006-07-24 05:24:00,1.57038,1.57054,1.57019,1.57039,369300007.0
2006-07-24 05:25:00,1.57037,1.57045,1.57023,1.57029,233100001.0
2006-07-24 05:26:00,1.57032,1.57045,1.57032,1.57045,116599998.0
2006-07-24 05:27:00,1.57018,1.57045,1.57018,1.57037,383500009.0
2006-07-24 05:28:00,1.57037,1.57048,1.57037,1.57048,47999998.0
2006-07-24 05:29:00,1.57037,1.5705,1.57037,1.5705,101399999.0
2006-07-24 05:30:00,1.57035,1.57045,1.57035,1.57045,29600000.0
2006-07-24 05:31:00,1.5705,1.5705,1.57045,1.57045,65999999.0
2006-07-24 05:32:00,1.57035,1.5705,1.57035,1.57045,257100002.0
2006-07-24 05:33:00,1.57037,1.57052,1.57023,1.57043,259499998.0
2006-07-24 05:34:00,1.57045,1.5705,1.57028,1.57043,229800001.0
2006-07-24 05:35:00,1.57035,1.57045,1.57035,1.57045,37600000.0
2006-07-24 05:36:00,1.57025,1.57052,1.57025,1.5705,313700003.0
2006-07-24 05:37:00,1.5704,1.5705,1.57019,1.5704,291499998.0
2006-07-24 05:38:00,1.57052,1.57052,1.57049,1.57049,34300000.0
2006-07-24 05:39:00,1.5704,1.57048,1.57025,1.57038,166100002.0
2006-07-24 05:40:00,1.57034,1.57043,1.57016,1.5703,210199997.0
2006-07-24 05:41:00,1.57037,1.57043,1.5703,1.57035,87900000.0
2006-07-24 05:42:00,1.57042,1.57042,1.57025,1.57025,94200000.0
2006-07-24 05:43:00,1.57028,1.57052,1.57028,1.5705,264800001.0
2006-07-24 05:44:00,1.57042,1.5705,1.57028,1.5704,134100000.0
2006-07-24 05:45:00,1.57045,1.5705,1.57035,1.57036,195700001.0
2006-07-24 05:46:00,1.57042,1.5705,1.57032,1.57042,67100000.0
2006-07-24 05:47:00,1.5705,1.5705,1.57024,1.57033,274299999.0
2006-07-24 05:48:00,1.5704,1.57052,1.57029,1.57042,471400003.0
2006-07-24 05:49:00,1.57033,1.57048,1.57016,1.57016,388200000.0
2006-07-24 05:50:00,1.57047,1.57047,1.57026,1.57033,388800000.0
2006-07-24 05:51:00,1.57038,1.57052,1.5703,1.5704,301300000.0
2006-07-24 05:52:00,1.57042,1.5705,1.57028,1.57045,327800000.0
2006-07-24 05:53:00,1.57035,1.57052,1.5703,1.57043,322099998.0
2006-07-24 05:54:00,1.57045,1.57052,1.57027,1.57027,383000004.0
2006-07-24 05:55:00,1.57038,1.57046,1.57022,1.57033,204100002.0
2006-07-24 05:56:00,1.57045,1.57048,1.57036,1.5704,58800000.0
2006-07-24 05:57:00,1.57045,1.5705,1.57029,1.57043,209100001.0
2006-07-24 05:58:00,1.57047,1.57047,1.57025,1.57027,282700004.0
2006-07-24 05:59:00,1.57045,1.5705,1.57033,1.57045,342100000.0
2006-07-24 06:00:00,1.57045,1.5705,1.57024,1.57041,165499998.0
2006-07-24 06:01:00,1.57045,1.57052,1.57029,1.57042,390900005.0
2006-07-24 06:02:00,1.57045,1.57045,1.57035,1.57035,183000001.0
2006-07-24 06:03:00,1.57035,1.5705,1.57035,1.5705,262599998.0
2006-07-24 06:04:00,1.57027,1.5705,1.57027,1.57035,354200003.0
2006-07-24 06:05:00,1.57035,1.57052,1.57032,1.57045,286699999.0
2006-07-24 06:06:00,1.5705,1.5705,1.57028,1.57034,442500000.0
2006-07-24 06:07:00,1.57031,1.5705,1.57014,1.57014,140100000.0
2006-07-24 06:08:00,1.57035,1.5705,1.57024,1.57037,235500001.0
2006-07-24 06:09:00,1.57045,1.57052,1.57029,1.57045,429100001.0
2006-07-24 06:10:00,1.57033,1.57045,1.57019,1.57037,221899997.0
2006-07-24 06:11:00,1.5705,1.57053,1.57032,1.57035,298500001.0
2006-07-24 06:12:00,1.5704,1.5705,1.57025,1.5704,246800000.0
2006-07-24 06:13:00,1.57036,1.57048,1.57036,1.57048,101399998.0
2006-07-24 06:14:00,1.57045,1.57052,1.57031,1.57036,216900000.0
2006-07-24 06:15:00,1.57035,1.57053,1.57035,1.57041,169099999.0
2006-07-24 06:16:00,1.57035,1.57045,1.57035,1.57045,20000000.0
2006-07-24 06:17:00,1.57045,1.57053,1.57037,1.57046,120800000.0
2006-07-24 06:18:00,1.57056,1.57056,1.57036,1.57037,206500000.0
2006-07-24 06:19:00,1.57047,1.57053,1.57027,1.57027,246200001.0
2006-07-24 06:20:00,1.5705,1.5705,1.57029,1.57033,230900000.0
2006-07-24 06:21:00,1.5705,1.5705,1.57045,1.57045,17900000.0
2006-07-24 06:22:00,1.57043,1.5705,1.57025,1.5704,284400005.0
2006-07-24 06:23:00,1.57047,1.5705,1.57017,1.57033,507099996.0
2006-07-24 06:24:00,1.57033,1.5705,1.57026,1.5705,151799996.0
2006-07-24 06:25:00,1.57037,1.5705,1.57031,1.57042,283000000.0
2006-07-24 06:26:00,1.57044,1.57052,1.57019,1.57042,122399998.0
2006-07-24 06:27:00,1.5705,1.57052,1.57037,1.57045,266300003.0
2006-07-24 06:28:00,1.5705,1.5705,1.57027,1.5703,339600000.0
2006-07-24 06:29:00,1.57045,1.5705,1.57033,1.57041,160800001.0
2006-07-24 06:30:00,1.57037,1.57037,1.57024,1.57024,35100000.0
2006-07-24 06:31:00,1.57043,1.57043,1.57026,1.57026,92700000.0
2006-07-24 06:32:00,1.5704,1.57045,1.57031,1.57031,263100002.0
2006-07-24 06:33:00,1.57037,1.5704,1.57024,1.57029,124699999.0
2006-07-24 06:34:00,1.57037,1.57045,1.57026,1.57045,226900002.0
2006-07-24 06:35:00,1.57029,1.57048,1.57029,1.5704,351500002.0
2006-07-24 06:36:00,1.57047,1.57049,1.57024,1.57031,226700000.0
2006-07-24 06:37:00,1.57039,1.57048,1.57022,1.57035,227399998.0
2006-07-24 06:38:00,1.57029,1.57045,1.57029,1.57031,162200000.0
2006-07-24 06:39:00,1.57025,1.5704,1.57014,1.57034,203800002.0
2006-07-24 06:40:00,1.57037,1.57045,1.57024,1.57024,360800009.0
2006-07-24 06:41:00,1.57045,1.57045,1.57024,1.57024,75000000.0
2006-07-24 06:42:00,1.5704,1.57045,1.57029,1.57036,342800000.0
2006-07-24 06:43:00,1.5704,1.5704,1.57018,1.57023,137300001.0
2006-07-24 06:44:00,1.57025,1.57039,1.57023,1.57039,128799997.0
2006-07-24 06:45:00,1.57031,1.57045,1.57022,1.57027,309200002.0
2006-07-24 06:46:00,1.5704,1.57045,1.5702,1.5702,242599995.0
2006-07-24 06:47:00,1.5703,1.5704,1.5703,1.5704,42300000.0
2006-07-24 06:48:00,1.57047,1.57053,1.57036,1.57041,347200002.0
2006-07-24 06:49:00,1.5704,1.57052,1.57033,1.57033,156500000.0
2006-07-24 06:50:00,1.57039,1.57051,1.57027,1.5704,379399999.0
2006-07-24 06:51:00,1.57033,1.57043,1.57032,1.57042,47099998.0
2006-07-24 06:52:00,1.57037,1.57048,1.57027,1.57032,381000000.0
2006-07-24 06:53:00,1.57041,1.57044,1.57029,1.57033,278599997.0
2006-07-24 06:54:00,1.57026,1.57052,1.57026,1.57045,213599999.0
2006-07-24 06:55:00,1.57043,1.5705,1.57029,1.57047,339000001.0
2006-07-24 06:56:00,1.5704,1.57046,1.57024,1.57029,222800001.0
2006-07-24 06:57:00,1.57035,1.57052,1.57032,1.57045,245700002.0
2006-07-24 06:58:00,1.57046,1.57053,1.57043,1.5705,248400004.0
2006-07-24 06:59:00,1.57034,1.57048,1.57034,1.57047,309099999.0
2006-07-24 07:00:00,1.57043,1.5705,1.57027,1.57041,391400005.0
2006-07-24 07:01:00,1.57045,1.5705,1.57034,1.57043,264000001.0
2006-07-24 07:02:00,1.57033,1.57043,1.57032,1.57042,69500000.0
2006-07-24 07:03:00,1.57031,1.57044,1.57031,1.57044,193600002.0
2006-07-24 07:04:00,1.57038,1.57054,1.5702,1.57041,266200000.0
2006-07-24 07:05:00,1.57036,1.57045,1.57027,1.57038,224399998.0
2006-07-24 07:06:00,1.57037,1.57041,1.57019,1.57037,370200001.0
2006-07-24 07:07:00,1.57041,1.57045,1.57022,1.5703,386300003.0
2006-07-24 07:08:00,1.57025,1.5704,1.57025,1.5704,79100003.0
2006-07-24 07:09:00,1.57042,1.57048,1.5702,1.5702,294800003.0
2006-07-24 07:10:00,1.57017,1.5704,1.57017,1.5704,67100001.0
2006-07-24 07:11:00,1.57037,1.57045,1.57026,1.5703,128599998.0
2006-07-24 07:12:00,1.5704,1.57045,1.5703,1.5703,122300000.0
2006-07-24 07:13:00,1.57035,1.57045,1.57025,1.57027,184600001.0
2006-07-24 07:14:00,1.57035,1.57045,1.57024,1.57036,47200000.0
2006-07-24 07:15:00,1.5704,1.57046,1.57018,1.57038,273000002.0
2006-07-24 07:16:00,1.5702,1.57042,1.5702,1.57037,264999994.0
2006-07-24 07:17:00,1.57034,1.57045,1.57029,1.57031,256500000.0
2006-07-24 07:18:00,1.57036,1.57036,1.57009,1.57025,381300001.0
2006-07-24 07:19:00,1.57009,1.57033,1.57009,1.57018,403199999.0
2006-07-24 07:20:00,1.57022,1.57032,1.57011,1.57015,246499998.0
2006-07-24 07:21:00,1.5701,1.57025,1.57005,1.57025,322700005.0
2006-07-24 07:22:00,1.5702,1.57032,1.57005,1.57026,365700005.0
2006-07-24 07:23:00,1.5702,1.57029,1.5701,1.57018,261100002.0
2006-07-24 07:24:00,1.57015,1.57024,1.56995,1.57005,308500001.0
2006-07-24 07:25:00,1.57002,1.57009,1.5699,1.56998,269600000.0
2006-07-24 07:26:00,1.57016,1.57024,1.56997,1.5702,297399997.0
2006-07-24 07:27:00,1.57003,1.57016,1.56992,1.57015,125500002.0
2006-07-24 07:28:00,1.57017,1.57022,1.57001,1.57012,166199999.0
2006-07-24 07:29:00,1.57015,1.5702,1.57004,1.5701,161500000.0
2006-07-24 07:30:00,1.57013,1.5702,1.57,1.5702,331999999.0
2006-07-24 07:31:00,1.57001,1.57016,1.56989,1.57,266700000.0
2006-07-24 07:32:00,1.57016,1.57016,1.56972,1.56972,261300002.0
2006-07-24 07:33:00,1.56978,1.57008,1.56962,1.56989,311200000.0
2006-07-24 07:34:00,1.57017,1.57033,1.57006,1.57016,255000002.0
2006-07-24 07:35:00,1.5702,1.57039,1.5702,1.57039,250899996.0
2006-07-24 07:36:00,1.57019,1.57035,1.57012,1.57014,258599999.0
2006-07-24 07:37:00,1.57035,1.57047,1.57025,1.57044,266099998.0
2006-07-24 07:38:00,1.57041,1.57044,1.57032,1.57033,87900000.0
2006-07-24 07:39:00,1.57039,1.57048,1.57016,1.57037,115100000.0
2006-07-24 07:40:00,1.57041,1.57041,1.57024,1.57036,298299996.0
2006-07-24 07:41:00,1.57039,1.57042,1.57011,1.57029,388800002.0
2006-07-24 07:42:00,1.57032,1.57042,1.57017,1.57035,304200002.0
2006-07-24 07:43:00,1.57028,1.57046,1.57018,1.5703,350900000.0
2006-07-24 07:44:00,1.57024,1.57039,1.57013,1.57025,158199998.0
2006-07-24 07:45:00,1.57035,1.57046,1.57012,1.5703,345300004.0
2006-07-24 07:46:00,1.57028,1.57037,1.57016,1.57028,229299999.0
2006-07-24 07:47:00,1.57027,1.57034,1.57002,1.57006,325799999.0
2006-07-24 07:48:00,1.57026,1.57046,1.57021,1.57034,217500002.0
2006-07-24 07:49:00,1.57037,1.5705,1.57022,1.57037,325199998.0
2006-07-24 07:50:00,1.57042,1.57043,1.57032,1.57033,127899999.0
2006-07-24 07:51:00,1.57035,1.57046,1.5702,1.57034,369000001.0
2006-07-24 07:52:00,1.57048,1.57052,1.5703,1.5703,312200004.0
2006-07-24 07:53:00,1.57038,1.57046,1.57025,1.57038,254300002.0
2006-07-24 07:54:00,1.57026,1.57067,1.57026,1.57064,223600004.0
2006-07-24 07:55:00,1.5706,1.57064,1.57039,1.57054,241899997.0
2006-07-24 07:56:00,1.57063,1.57068,1.57061,1.57064,157300003.0
2006-07-24 07:57:00,1.57065,1.57079,1.57065,1.57079,91000002.0
2006-07-24 07:58:00,1.5707,1.5707,1.57035,1.57035,186300000.0
2006-07-24 07:59:00,1.57035,1.57045,1.57013,1.57026,250400004.0
2006-07-24 08:00:00,1.57038,1.57054,1.57011,1.57028,285200001.0
2006-07-24 08:01:00,1.57022,1.57048,1.57018,1.57048,371300000.0
2006-07-24 08:02:00,1.57039,1.57048,1.57021,1.57043,361699999.0
2006-07-24 08:03:00,1.57027,1.57049,1.57019,1.57036,286799998.0
2006-07-24 08:04:00,1.57045,1.57045,1.57035,1.57035,43100000.0
2006-07-24 08:05:00,1.5705,1.5705,1.57045,1.57045,62299999.0
2006-07-24 08:06:00,1.57035,1.57048,1.57017,1.57035,384799999.0
2006-07-24 08:07:00,1.57035,1.5705,1.57024,1.5705,494100006.0
2006-07-24 08:08:00,1.57042,1.57042,1.57027,1.57042,300600000.0
2006-07-24 08:09:00,1.57021,1.57036,1.57021,1.57035,293800000.0
2006-07-24 08:10:00,1.57038,1.57045,1.57014,1.57043,338199999.0
2006-07-24 08:11:00,1.57038,1.57042,1.5702,1.57042,243699998.0
2006-07-24 08:12:00,1.57032,1.57046,1.57021,1.57027,334100004.0
2006-07-24 08:13:00,1.57039,1.57044,1.57024,1.57035,393399998.0
2006-07-24 08:14:00,1.57043,1.57052,1.57022,1.57022,481600000.0
2006-07-24 08:15:00,1.57028,1.5705,1.57028,1.5705,140000000.0
2006-07-24 08:16:00,1.57031,1.57049,1.57022,1.57049,212999998.0
2006-07-24 08:17:00,1.57033,1.57037,1.57023,1.57023,138500000.0
2006-07-24 08:18:00,1.57042,1.57051,1.57026,1.57032,319000001.0
2006-07-24 08:19:00,1.5704,1.57053,1.57028,1.57053,310300000.0
2006-07-24 08:20:00,1.57053,1.57053,1.57032,1.57037,265900000.0
2006-07-24 08:21:00,1.57043,1.57058,1.57028,1.57049,234700003.0
2006-07-24 08:22:00,1.57046,1.57056,1.57033,1.57047,466700000.0
2006-07-24 08:23:00,1.57043,1.57055,1.57016,1.57026,289099995.0
2006-07-24 08:24:00,1.57046,1.57059,1.57032,1.5705,311600002.0
2006-07-24 08:25:00,1.57041,1.57062,1.57034,1.5705,331299999.0
2006-07-24 08:26:00,1.57064,1.57068,1.57048,1.57065,222400001.0
2006-07-24 08:27:00,1.5703,1.57059,1.5703,1.57049,94799999.0
2006-07-24 08:28:00,1.57042,1.57067,1.57027,1.5705,234500002.0
2006-07-24 08:29:00,1.57057,1.57068,1.57051,1.57068,395900001.0
2006-07-24 08:30:00,1.57058,1.57077,1.57051,1.57051,342899999.0
2006-07-24 08:31:00,1.5703,1.57066,1.5703,1.57065,363200000.0
2006-07-24 08:32:00,1.57055,1.57068,1.57054,1.57065,274500000.0
2006-07-24 08:33:00,1.57062,1.5707,1.57043,1.57062,297899997.0
2006-07-24 08:34:00,1.57055,1.57071,1.57055,1.5706,254600001.0
2006-07-24 08:35:00,1.57068,1.57084,1.57068,1.57077,127899998.0
2006-07-24 08:36:00,1.57075,1.57105,1.57075,1.57099,350700001.0
2006-07-24 08:37:00,1.57108,1.57122,1.57091,1.57112,330000004.0
2006-07-24 08:38:00,1.57125,1.57134,1.57112,1.57124,429599999.0
2006-07-24 08:39:00,1.57121,1.57138,1.57121,1.57135,298300004.0
2006-07-24 08:40:00,1.57124,1.57137,1.57117,1.57134,291400000.0
2006-07-24 08:41:00,1.57136,1.57154,1.57126,1.57152,257500002.0
2006-07-24 08:42:00,1.57153,1.57153,1.57137,1.57137,365999994.0
2006-07-24 08:43:00,1.57143,1.57143,1.57124,1.5714,143199999.0
2006-07-24 08:44:00,1.57131,1.57147,1.57118,1.57118,294999997.0
2006-07-24 08:45:00,1.57141,1.57143,1.57109,1.57135,345900002.0
2006-07-24 08:46:00,1.57128,1.57134,1.57092,1.57125,406000000.0
2006-07-24 08:47:00,1.5713,1.57132,1.57113,1.5713,408199998.0
2006-07-24 08:48:00,1.57131,1.57136,1.57101,1.57117,260000003.0
2006-07-24 08:49:00,1.57086,1.5712,1.57086,1.57113,245599999.0
2006-07-24 08:50:00,1.57111,1.57135,1.57111,1.5713,111200001.0
2006-07-24 08:51:00,1.57123,1.5715,1.57123,1.5715,241199997.0
2006-07-24 08:52:00,1.57152,1.57152,1.57138,1.57146,276200003.0
2006-07-24 08:53:00,1.57141,1.57154,1.57133,1.5715,343900000.0
2006-07-24 08:54:00,1.57129,1.57144,1.57116,1.57116,300500005.0
2006-07-24 08:55:00,1.57126,1.57141,1.57123,1.57127,212600002.0
2006-07-24 08:56:00,1.57131,1.57131,1.57118,1.57119,63900000.0
2006-07-24 08:57:00,1.57124,1.57132,1.57111,1.57123,77500000.0
2006-07-24 08:58:00,1.57132,1.57141,1.57119,1.57136,355600007.0
2006-07-24 08:59:00,1.57131,1.57134,1.57122,1.57128,108600000.0
2006-07-24 09:00:00,1.57122,1.57134,1.57112,1.57127,131399997.0
2006-07-24 09:01:00,1.57103,1.57119,1.57094,1.57102,182099999.0
2006-07-24 09:02:00,1.57094,1.57111,1.57094,1.5711,213999998.0
2006-07-24 09:03:00,1.57099,1.57108,1.57087,1.57087,417600003.0
2006-07-24 09:04:00,1.57103,1.57112,1.5709,1.57104,233100000.0
2006-07-24 09:05:00,1.57113,1.5712,1.57102,1.57112,269000003.0
2006-07-24 09:06:00,1.57107,1.57116,1.5709,1.57094,349699999.0
2006-07-24 09:07:00,1.57115,1.57116,1.57097,1.57097,346800000.0
2006-07-24 09:08:00,1.57112,1.57118,1.57083,1.57092,322899993.0
2006-07-24 09:09:00,1.57109,1.5712,1.57103,1.57103,128800000.0
2006-07-24 09:10:00,1.57117,1.57126,1.57105,1.57117,383200000.0
2006-07-24 09:11:00,1.57109,1.57122,1.57098,1.57104,312799997.0
2006-07-24 09:12:00,1.57109,1.57123,1.57102,1.57104,258800003.0
2006-07-24 09:13:00,1.5712,1.57132,1.57112,1.57124,165600002.0
2006-07-24 09:14:00,1.57138,1.5715,1.57121,1.57136,432000000.0
2006-07-24 09:15:00,1.57147,1.57175,1.57147,1.57175,297300002.0
2006-07-24 09:16:00,1.57187,1.57187,1.57174,1.5718,200200000.0
2006-07-24 09:17:00,1.57171,1.57184,1.57165,1.57183,340200004.0
2006-07-24 09:18:00,1.57162,1.57183,1.57162,1.57176,292200006.0
2006-07-24 09:19:00,1.57157,1.57162,1.57139,1.57147,300499997.0
2006-07-24 09:20:00,1.57163,1.57168,1.57143,1.57155,79600000.0
2006-07-24 09:21:00,1.57156,1.57171,1.57142,1.57163,218100002.0
2006-07-24 09:22:00,1.57162,1.57168,1.57159,1.57162,351399993.0
2006-07-24 09:23:00,1.57165,1.57174,1.57156,1.57162,157000000.0
2006-07-24 09:24:00,1.57173,1.57184,1.5716,1.57168,357299999.0
2006-07-24 09:25:00,1.57178,1.5718,1.57156,1.57166,385699996.0
2006-07-24 09:26:00,1.57157,1.57167,1.57146,1.57149,301799997.0
2006-07-24 09:27:00,1.57159,1.5717,1.57135,1.57164,391300001.0
2006-07-24 09:28:00,1.57161,1.57171,1.57143,1.57157,283499999.0
2006-07-24 09:29:00,1.57146,1.57161,1.57142,1.57161,130500000.0
2006-07-24 09:30:00,1.57167,1.57167,1.57147,1.57155,179299998.0
2006-07-24 09:31:00,1.57157,1.57173,1.57154,1.57165,148599997.0
2006-07-24 09:32:00,1.57167,1.57167,1.57142,1.57144,115600001.0
2006-07-24 09:33:00,1.57151,1.57163,1.57139,1.57144,410099999.0
2006-07-24 09:34:00,1.5715,1.57162,1.57141,1.5716,173600002.0
2006-07-24 09:35:00,1.57159,1.57159,1.5714,1.57145,269400004.0
2006-07-24 09:36:00,1.57148,1.5715,1.57129,1.57133,333999999.0
2006-07-24 09:37:00,1.57145,1.57152,1.57138,1.57147,78200001.0
2006-07-24 09:38:00,1.57141,1.5715,1.57118,1.57145,299500000.0
2006-07-24 09:39:00,1.57142,1.57155,1.57134,1.57145,304100004.0
2006-07-24 09:40:00,1.57142,1.57148,1.57134,1.57148,267499999.0
2006-07-24 09:41:00,1.57153,1.57164,1.57147,1.5716,317099999.0
2006-07-24 09:42:00,1.57166,1.5717,1.5715,1.5716,259500002.0
2006-07-24 09:43:00,1.57152,1.57165,1.57138,1.5716,386800000.0
2006-07-24 09:44:00,1.57157,1.57161,1.57138,1.57138,152500002.0
2006-07-24 09:45:00,1.57148,1.57165,1.57143,1.57157,432299995.0
2006-07-24 09:46:00,1.57162,1.57168,1.57162,1.57168,20500000.0
2006-07-24 09:47:00,1.57157,1.5717,1.57153,1.57165,419800001.0
2006-07-24 09:48:00,1.57165,1.57169,1.57146,1.57159,506600000.0
2006-07-24 09:49:00,1.5717,1.5717,1.57152,1.5716,249800000.0
2006-07-24 09:50:00,1.57169,1.5718,1.57157,1.5718,306899999.0
2006-07-24 09:51:00,1.57179,1.57191,1.57177,1.5719,279300004.0
2006-07-24 09:52:00,1.57179,1.57198,1.57179,1.57198,30400000.0
2006-07-24 09:53:00,1.57201,1.57201,1.57174,1.57191,298200003.0
2006-07-24 09:54:00,1.57197,1.57209,1.57187,1.57198,285599996.0
2006-07-24 09:55:00,1.57204,1.57216,1.57177,1.57205,402299996.0
2006-07-24 09:56:00,1.57195,1.57206,1.57185,1.572,229300001.0
2006-07-24 09:57:00,1.57212,1.57219,1.57204,1.57204,324299998.0
2006-07-24 09:58:00,1.57215,1.57231,1.57215,1.57231,43200001.0
2006-07-24 09:59:00,1.57213,1.57233,1.57209,1.5723,236300001.0
2006-07-24 10:00:00,1.57233,1.57304,1.57233,1.57273,329900003.0
2006-07-24 10:01:00,1.57288,1.57309,1.57279,1.57295,313300004.0
2006-07-24 10:02:00,1.57283,1.57303,1.57268,1.57285,472500004.0
2006-07-24 10:03:00,1.57294,1.57314,1.57294,1.57296,196500000.0
2006-07-24 10:04:00,1.57312,1.57321,1.57297,1.57302,387799997.0
2006-07-24 10:05:00,1.57317,1.57336,1.57297,1.57297,525200001.0
2006-07-24 10:06:00,1.57309,1.57334,1.57306,1.57325,301300000.0
2006-07-24 10:07:00,1.57324,1.57373,1.57307,1.57373,427099995.0
2006-07-24 10:08:00,1.57364,1.57382,1.57345,1.5737,480699994.0
2006-07-24 10:09:00,1.57344,1.5737,1.57344,1.57352,213699998.0
2006-07-24 10:10:00,1.57342,1.5737,1.57342,1.57353,428900004.0
2006-07-24 10:11:00,1.5734,1.57342,1.5732,1.57333,224700001.0
2006-07-24 10:12:00,1.57327,1.57358,1.57324,1.57351,253999999.0
2006-07-24 10:13:00,1.57328,1.57347,1.57326,1.57326,124599999.0
2006-07-24 10:14:00,1.57333,1.57342,1.57316,1.57338,314199996.0
2006-07-24 10:15:00,1.57328,1.57338,1.57314,1.57314,174200000.0
2006-07-24 10:16:00,1.57322,1.57322,1.573,1.57304,438700000.0
2006-07-24 10:17:00,1.57319,1.57331,1.57299,1.57299,301300001.0
2006-07-24 10:18:00,1.57301,1.57316,1.57299,1.57309,130400002.0
2006-07-24 10:19:00,1.57316,1.57324,1.57307,1.57316,165400000.0
2006-07-24 10:20:00,1.5731,1.57331,1.57303,1.57322,253000004.0
2006-07-24 10:21:00,1.57301,1.57325,1.57301,1.57317,184799998.0
2006-07-24 10:22:00,1.57309,1.57327,1.57307,1.57327,337499999.0
2006-07-24 10:23:00,1.57319,1.57328,1.57306,1.57326,224900000.0
2006-07-24 10:24:00,1.57336,1.57345,1.57322,1.57338,215899998.0
2006-07-24 10:25:00,1.57345,1.57357,1.57324,1.57344,470100005.0
2006-07-24 10:26:00,1.57353,1.57369,1.57343,1.57352,290299999.0
2006-07-24 10:27:00,1.57354,1.57421,1.57354,1.57413,307100002.0
2006-07-24 10:28:00,1.57425,1.57429,1.57409,1.57423,366700006.0
2006-07-24 10:29:00,1.57412,1.57432,1.57406,1.5741,300499999.0
2006-07-24 10:30:00,1.57426,1.57433,1.57409,1.57413,413899999.0
2006-07-24 10:31:00,1.5743,1.57435,1.57402,1.57406,218699998.0
2006-07-24 10:32:00,1.57405,1.57423,1.57395,1.5741,349700003.0
2006-07-24 10:33:00,1.57417,1.57427,1.574,1.5741,477399998.0
2006-07-24 10:34:00,1.57412,1.57424,1.57403,1.57417,266799999.0
2006-07-24 10:35:00,1.57436,1.57464,1.5743,1.57434,231399999.0
2006-07-24 10:36:00,1.57439,1.57459,1.57439,1.57455,287800004.0
2006-07-24 10:37:00,1.57453,1.5746,1.57427,1.57434,335500001.0
2006-07-24 10:38:00,1.5742,1.57434,1.57407,1.57412,274900002.0
2006-07-24 10:39:00,1.57401,1.57416,1.57394,1.57411,248600000.0
2006-07-24 10:40:00,1.57393,1.57417,1.57393,1.5741,156799998.0
2006-07-24 10:41:00,1.574,1.57408,1.57382,1.57382,385299999.0
2006-07-24 10:42:00,1.57383,1.57399,1.57374,1.57398,238200003.0
2006-07-24 10:43:00,1.57395,1.57405,1.57358,1.57405,370200000.0
2006-07-24 10:44:00,1.5741,1.5742,1.57403,1.57403,306100000.0
2006-07-24 10:45:00,1.57419,1.57428,1.57419,1.57428,39100000.0
2006-07-24 10:46:00,1.5743,1.57433,1.57413,1.57425,228500000.0
2006-07-24 10:47:00,1.57431,1.57442,1.57411,1.57418,321700004.0
2006-07-24 10:48:00,1.57413,1.57432,1.57413,1.57418,439000000.0
2006-07-24 10:49:00,1.57431,1.57436,1.5742,1.5742,344899998.0
2006-07-24 10:50:00,1.57428,1.57442,1.57414,1.57429,159100003.0
2006-07-24 10:51:00,1.57421,1.57451,1.57421,1.57438,503700001.0
2006-07-24 10:52:00,1.57436,1.57436,1.57413,1.57421,250200000.0
2006-07-24 10:53:00,1.57413,1.57426,1.57407,1.57415,282100003.0
2006-07-24 10:54:00,1.57407,1.57424,1.57403,1.57411,270700002.0
2006-07-24 10:55:00,1.57405,1.57424,1.57394,1.57402,218000001.0
2006-07-24 10:56:00,1.57413,1.5743,1.57402,1.57426,390800000.0
2006-07-24 10:57:00,1.57405,1.57419,1.57396,1.57419,215800002.0
2006-07-24 10:58:00,1.57406,1.57412,1.57394,1.57402,170200000.0
2006-07-24 10:59:00,1.5741,1.57412,1.57389,1.57398,192400003.0
2006-07-24 11:00:00,1.57413,1.57424,1.57397,1.57408,158500001.0
2006-07-24 11:01:00,1.57417,1.57423,1.57404,1.57423,217800002.0
2006-07-24 11:02:00,1.57415,1.57423,1.57393,1.57418,173300000.0
2006-07-24 11:03:00,1.57408,1.57422,1.57404,1.57414,319599994.0
2006-07-24 11:04:00,1.57411,1.57422,1.57392,1.57407,301700001.0
2006-07-24 11:05:00,1.57414,1.57421,1.57399,1.57412,390599995.0
2006-07-24 11:06:00,1.57402,1.57421,1.57402,1.5742,188600000.0
2006-07-24 11:07:00,1.57411,1.57418,1.57402,1.5741,170900002.0
2006-07-24 11:08:00,1.5741,1.5741,1.574,1.574,128500000.0
2006-07-24 11:09:00,1.57402,1.5742,1.57394,1.57414,381899999.0
2006-07-24 11:10:00,1.57396,1.57409,1.5739,1.57406,350400002.0
2006-07-24 11:11:00,1.57397,1.5741,1.57389,1.57403,142800001.0
2006-07-24 11:12:00,1.574,1.57405,1.57387,1.57391,345000003.0
2006-07-24 11:13:00,1.57404,1.5741,1.57395,1.57403,223500000.0
2006-07-24 11:14:00,1.57391,1.57408,1.57389,1.57405,284400002.0
2006-07-24 11:15:00,1.57389,1.57405,1.57381,1.57405,272300001.0
2006-07-24 11:16:00,1.57388,1.57408,1.57388,1.57392,100000001.0
2006-07-24 11:17:00,1.57389,1.57412,1.57389,1.57405,279899998.0
2006-07-24 11:18:00,1.57405,1.57409,1.57392,1.57398,179900001.0
2006-07-24 11:19:00,1.57401,1.57412,1.57389,1.57404,425499999.0
2006-07-24 11:20:00,1.57408,1.57424,1.574,1.57411,507400002.0
2006-07-24 11:21:00,1.57417,1.57435,1.57417,1.57431,419300001.0
2006-07-24 11:22:00,1.5742,1.57441,1.5741,1.57437,337200003.0
2006-07-24 11:23:00,1.57439,1.57446,1.57419,1.57446,222399999.0
2006-07-24 11:24:00,1.57422,1.5745,1.57422,1.57445,525899988.0
2006-07-24 11:25:00,1.57434,1.57452,1.57422,1.5745,206600002.0
2006-07-24 11:26:00,1.57437,1.57452,1.57434,1.57441,321299996.0
2006-07-24 11:27:00,1.57435,1.57455,1.57424,1.57446,350200002.0
2006-07-24 11:28:00,1.5745,1.57466,1.57442,1.57459,290900002.0
2006-07-24 11:29:00,1.57448,1.57464,1.57442,1.57452,339799998.0
2006-07-24 11:30:00,1.57447,1.57469,1.57443,1.57457,276400002.0
2006-07-24 11:31:00,1.57449,1.57468,1.57449,1.57464,408100003.0
2006-07-24 11:32:00,1.57459,1.57473,1.57455,1.57468,372999994.0
2006-07-24 11:33:00,1.57466,1.57473,1.57456,1.5747,289099999.0
2006-07-24 11:34:00,1.57455,1.57473,1.5745,1.57464,321800003.0
2006-07-24 11:35:00,1.57462,1.57472,1.57445,1.57452,290000004.0
2006-07-24 11:36:00,1.57467,1.57469,1.57448,1.57454,326399996.0
2006-07-24 11:37:00,1.57461,1.57464,1.57448,1.57449,351000003.0
2006-07-24 11:38:00,1.57469,1.57469,1.5745,1.57456,218500000.0
2006-07-24 11:39:00,1.57453,1.57458,1.57436,1.57442,327800004.0
2006-07-24 11:40:00,1.57445,1.57455,1.5743,1.57447,478400005.0
2006-07-24 11:41:00,1.57438,1.57457,1.57434,1.57452,379700004.0
2006-07-24 11:42:00,1.57438,1.57461,1.57425,1.57451,328299998.0
2006-07-24 11:43:00,1.57446,1.57463,1.57439,1.57452,327700002.0
2006-07-24 11:44:00,1.5745,1.5746,1.57437,1.57447,294000002.0
2006-07-24 11:45:00,1.57459,1.57468,1.57446,1.57451,423800004.0
2006-07-24 11:46:00,1.57453,1.57466,1.57447,1.5746,608700003.0
2006-07-24 11:47:00,1.57439,1.57463,1.57433,1.57447,355200003.0
2006-07-24 11:48:00,1.57465,1.57465,1.57429,1.57454,217199999.0
2006-07-24 11:49:00,1.57438,1.57457,1.57434,1.57434,430100003.0
2006-07-24 11:50:00,1.57455,1.57462,1.57445,1.57451,332200001.0
2006-07-24 11:51:00,1.57452,1.57471,1.57445,1.57463,256300000.0
2006-07-24 11:52:00,1.57459,1.57472,1.57444,1.57463,315600001.0
2006-07-24 11:53:00,1.57461,1.57472,1.57456,1.57469,393800001.0
2006-07-24 11:54:00,1.57462,1.5747,1.57444,1.57457,365099999.0
2006-07-24 11:55:00,1.57453,1.57468,1.57437,1.57451,208099999.0
2006-07-24 11:56:00,1.57443,1.5746,1.5744,1.57459,354100002.0
2006-07-24 11:57:00,1.5745,1.5748,1.5744,1.5747,212200001.0
2006-07-24 11:58:00,1.57473,1.57483,1.57455,1.57471,207100000.0
2006-07-24 11:59:00,1.57464,1.5748,1.57458,1.57478,345100006.0
2006-07-24 12:00:00,1.57477,1.57485,1.5746,1.57475,400199999.0
2006-07-24 12:01:00,1.57475,1.57489,1.5746,1.57468,285699999.0
2006-07-24 12:02:00,1.57482,1.57485,1.57466,1.57475,377100001.0
2006-07-24 12:03:00,1.57474,1.57482,1.57446,1.57473,272400005.0
2006-07-24 12:04:00,1.57489,1.57489,1.57477,1.57477,111900002.0
2006-07-24 12:05:00,1.57492,1.57492,1.57467,1.57467,310000003.0
2006-07-24 12:06:00,1.57488,1.57488,1.57457,1.57471,297900001.0
2006-07-24 12:07:00,1.57483,1.57494,1.57469,1.57469,255199999.0
2006-07-24 12:08:00,1.57487,1.57487,1.57466,1.57467,428300000.0
2006-07-24 12:09:00,1.57474,1.57491,1.57472,1.57487,298200001.0
2006-07-24 12:10:00,1.57481,1.57489,1.57459,1.57475,325200004.0
2006-07-24 12:11:00,1.57465,1.5748,1.57452,1.5748,581200003.0
2006-07-24 12:12:00,1.57476,1.57489,1.57472,1.57483,265499999.0
2006-07-24 12:13:00,1.5749,1.57498,1.57476,1.57495,294900001.0
2006-07-24 12:14:00,1.57476,1.57489,1.57461,1.57474,472699995.0
2006-07-24 12:15:00,1.57486,1.57486,1.57461,1.57475,384100000.0
2006-07-24 12:16:00,1.57462,1.57483,1.57462,1.57475,273599997.0
2006-07-24 12:17:00,1.57469,1.57477,1.57457,1.5747,286700000.0
2006-07-24 12:18:00,1.57453,1.57467,1.57446,1.57457,228000002.0
2006-07-24 12:19:00,1.5746,1.57465,1.57452,1.57458,38500000.0
2006-07-24 12:20:00,1.57451,1.57463,1.57443,1.57449,203900002.0
2006-07-24 12:21:00,1.5746,1.5746,1.57435,1.57458,234100001.0
2006-07-24 12:22:00,1.5744,1.57457,1.57434,1.57455,413999997.0
2006-07-24 12:23:00,1.57439,1.57449,1.57418,1.57432,83699999.0
2006-07-24 12:24:00,1.5744,1.57445,1.5743,1.57438,81400000.0
2006-07-24 12:25:00,1.57442,1.57442,1.57418,1.57421,426800001.0
2006-07-24 12:26:00,1.57433,1.57438,1.57416,1.5742,384000005.0
2006-07-24 12:27:00,1.57416,1.57429,1.57408,1.57429,179099998.0
2006-07-24 12:28:00,1.57404,1.57436,1.57404,1.57431,335699998.0
2006-07-24 12:29:00,1.5743,1.57435,1.57413,1.57413,173199998.0
2006-07-24 12:30:00,1.57432,1.57448,1.57424,1.5743,363000005.0
2006-07-24 12:31:00,1.57445,1.57452,1.57432,1.57446,292499999.0
2006-07-24 12:32:00,1.57447,1.57447,1.57407,1.5741,343400001.0
2006-07-24 12:33:00,1.57415,1.57427,1.57415,1.57427,53300000.0
2006-07-24 12:34:00,1.57413,1.57424,1.57405,1.57421,385200001.0
2006-07-24 12:35:00,1.57415,1.57422,1.5741,1.57418,27200000.0
2006-07-24 12:36:00,1.57422,1.57422,1.57403,1.57403,97400000.0
2006-07-24 12:37:00,1.57406,1.5742,1.57403,1.57413,207900002.0
2006-07-24 12:38:00,1.57407,1.57422,1.57402,1.57413,373199999.0
2006-07-24 12:39:00,1.57411,1.57418,1.57398,1.57417,326499999.0
2006-07-24 12:40:00,1.57404,1.57418,1.57384,1.57401,327999999.0
2006-07-24 12:41:00,1.57393,1.5741,1.57375,1.57387,212599999.0
2006-07-24 12:42:00,1.57392,1.57414,1.57382,1.57396,266899999.0
2006-07-24 12:43:00,1.5741,1.57411,1.57383,1.57393,297499997.0
2006-07-24 12:44:00,1.57395,1.57413,1.57385,1.57392,315899999.0
2006-07-24 12:45:00,1.57414,1.57418,1.574,1.57405,449800006.0
2006-07-24 12:46:00,1.57406,1.57423,1.57396,1.57423,289499997.0
2006-07-24 12:47:00,1.57424,1.57429,1.57411,1.57422,370600003.0
2006-07-24 12:48:00,1.57417,1.5743,1.57404,1.57414,257399999.0
2006-07-24 12:49:00,1.57413,1.57421,1.57404,1.5741,309900003.0
2006-07-24 12:50:00,1.57395,1.57413,1.5739,1.57404,216300003.0
2006-07-24 12:51:00,1.57407,1.57415,1.57401,1.57413,238600002.0
2006-07-24 12:52:00,1.57399,1.57418,1.57375,1.57395,463599999.0
2006-07-24 12:53:00,1.57409,1.57412,1.5738,1.57404,391400000.0
2006-07-24 12:54:00,1.57401,1.57416,1.57401,1.57409,304400001.0
2006-07-24 12:55:00,1.57412,1.57412,1.57391,1.57399,168300001.0
2006-07-24 12:56:00,1.57402,1.57413,1.57384,1.57404,346200004.0
2006-07-24 12:57:00,1.57407,1.5742,1.57397,1.57412,283399998.0
2006-07-24 12:58:00,1.57408,1.57416,1.57393,1.57399,339799999.0
2006-07-24 12:59:00,1.57397,1.57424,1.57397,1.57418,262100002.0
2006-07-24 13:00:00,1.57415,1.57438,1.57405,1.57426,248700001.0
2006-07-24 13:01:00,1.57435,1.57442,1.5742,1.57438,235399998.0
2006-07-24 13:02:00,1.57431,1.5744,1.57409,1.57423,380199998.0
2006-07-24 13:03:00,1.57428,1.5744,1.5741,1.57431,212399999.0
2006-07-24 13:04:00,1.57435,1.57456,1.57424,1.57447,349900000.0
2006-07-24 13:05:00,1.57436,1.57438,1.57421,1.57428,230199995.0
2006-07-24 13:06:00,1.57427,1.5746,1.57427,1.57442,240800004.0
2006-07-24 13:07:00,1.57447,1.57469,1.57444,1.57457,318400001.0
2006-07-24 13:08:00,1.57455,1.57472,1.57444,1.57454,264600002.0
2006-07-24 13:09:00,1.57445,1.57465,1.5744,1.57443,212300001.0
2006-07-24 13:10:00,1.57434,1.57449,1.57423,1.57431,159800001.0
2006-07-24 13:11:00,1.57447,1.57455,1.57429,1.57433,157499999.0
2006-07-24 13:12:00,1.57441,1.57451,1.5743,1.57446,399999998.0
2006-07-24 13:13:00,1.57438,1.57453,1.57434,1.57441,199600000.0
2006-07-24 13:14:00,1.57452,1.57455,1.57435,1.57444,262700003.0
2006-07-24 13:15:00,1.57451,1.57469,1.57444,1.57444,308099999.0
2006-07-24 13:16:00,1.57448,1.57469,1.57447,1.57456,197999999.0
2006-07-24 13:17:00,1.5745,1.57474,1.57446,1.5746,473200001.0
2006-07-24 13:18:00,1.57442,1.5747,1.57442,1.57457,433799997.0
2006-07-24 13:19:00,1.57453,1.57472,1.57451,1.57472,262599999.0
2006-07-24 13:20:00,1.57465,1.57465,1.57428,1.57428,282500003.0
2006-07-24 13:21:00,1.57435,1.57441,1.57423,1.57432,121500002.0
2006-07-24 13:22:00,1.57424,1.57434,1.57413,1.57428,240399997.0
2006-07-24 13:23:00,1.57422,1.57431,1.57396,1.57412,261300003.0
2006-07-24 13:24:00,1.57418,1.57438,1.57408,1.5743,315200000.0
2006-07-24 13:25:00,1.57435,1.57441,1.57414,1.5743,571299997.0
2006-07-24 13:26:00,1.57434,1.57445,1.57409,1.57409,224599996.0
2006-07-24 13:27:00,1.57423,1.5743,1.57405,1.57405,263100004.0
2006-07-24 13:28:00,1.57394,1.57427,1.57394,1.57427,179600000.0
2006-07-24 13:29:00,1.57415,1.57415,1.57396,1.57403,236499999.0
2006-07-24 13:30:00,1.57403,1.57425,1.57401,1.57417,324100004.0
2006-07-24 13:31:00,1.57421,1.57424,1.57405,1.57411,222800002.0
2006-07-24 13:32:00,1.57421,1.57425,1.57408,1.5741,348999998.0
2006-07-24 13:33:00,1.57403,1.57427,1.57396,1.57412,443800003.0
2006-07-24 13:34:00,1.57418,1.57418,1.57392,1.57401,310799998.0
2006-07-24 13:35:00,1.57416,1.57423,1.57402,1.57402,360900001.0
2006-07-24 13:36:00,1.57413,1.57426,1.57405,1.57418,159900000.0
2006-07-24 13:37:00,1.57425,1.57441,1.57424,1.5743,213300001.0
2006-07-24 13:38:00,1.57436,1.57447,1.5743,1.5744,129600002.0
2006-07-24 13:39:00,1.5745,1.5745,1.57432,1.57448,174199998.0
2006-07-24 13:40:00,1.57451,1.57452,1.57431,1.57448,293599997.0
2006-07-24 13:41:00,1.5745,1.5745,1.57424,1.57424,48000000.0
2006-07-24 13:42:00,1.57452,1.57456,1.57437,1.57445,170699999.0
2006-07-24 13:43:00,1.57453,1.5746,1.5744,1.57451,228199997.0
2006-07-24 13:44:00,1.57445,1.57461,1.57435,1.57453,175000002.0
2006-07-24 13:45:00,1.57444,1.57457,1.5744,1.57441,175699996.0
2006-07-24 13:46:00,1.57457,1.57458,1.57444,1.57447,253400006.0
2006-07-24 13:47:00,1.57452,1.57463,1.57428,1.57428,311300002.0
2006-07-24 13:48:00,1.57453,1.57464,1.5744,1.57453,441300002.0
2006-07-24 13:49:00,1.57446,1.57461,1.57442,1.57449,396299999.0
2006-07-24 13:50:00,1.57458,1.57468,1.57447,1.57449,384100001.0
2006-07-24 13:51:00,1.57446,1.57466,1.5744,1.57453,325300003.0
2006-07-24 13:52:00,1.57452,1.57453,1.57442,1.57443,125299998.0
2006-07-24 13:53:00,1.5746,1.57463,1.57443,1.57443,165999999.0
2006-07-24 13:54:00,1.5745,1.57458,1.57433,1.57458,286100003.0
2006-07-24 13:55:00,1.5746,1.57463,1.57446,1.57446,463500005.0
2006-07-24 13:56:00,1.57465,1.57467,1.57447,1.57457,296999995.0
2006-07-24 13:57:00,1.57454,1.57474,1.57454,1.57467,261499999.0
2006-07-24 13:58:00,1.57465,1.57465,1.57443,1.57452,247900004.0
2006-07-24 13:59:00,1.57467,1.57479,1.5745,1.57469,214799999.0
2006-07-24 14:00:00,1.57477,1.57477,1.57461,1.57473,200600001.0
2006-07-24 14:01:00,1.57469,1.57476,1.5745,1.57465,203399998.0
2006-07-24 14:02:00,1.57465,1.57483,1.57455,1.57459,496599996.0
2006-07-24 14:03:00,1.57417,1.57466,1.57417,1.57463,107200000.0
2006-07-24 14:04:00,1.57469,1.57469,1.57447,1.57453,335199997.0
2006-07-24 14:05:00,1.57461,1.57473,1.57454,1.57469,227800003.0
2006-07-24 14:06:00,1.57471,1.57474,1.57448,1.57464,226900002.0
2006-07-24 14:07:00,1.57457,1.57469,1.57447,1.57461,297400000.0
2006-07-24 14:08:00,1.57448,1.57468,1.57445,1.5746,404699996.0
2006-07-24 14:09:00,1.57461,1.57471,1.57451,1.57455,151499999.0
2006-07-24 14:10:00,1.57459,1.57469,1.57451,1.57463,197500000.0
2006-07-24 14:11:00,1.57467,1.57475,1.57451,1.57451,265699997.0
2006-07-24 14:12:00,1.57441,1.57463,1.57441,1.57459,474899994.0
2006-07-24 14:13:00,1.57459,1.57466,1.57438,1.5746,413099996.0
2006-07-24 14:14:00,1.5745,1.57458,1.57439,1.57445,212800000.0
2006-07-24 14:15:00,1.57437,1.57459,1.5743,1.57441,355099999.0
2006-07-24 14:16:00,1.57451,1.57451,1.57432,1.57445,322900007.0
2006-07-24 14:17:00,1.5744,1.57455,1.57435,1.57438,306700001.0
2006-07-24 14:18:00,1.57439,1.57456,1.57435,1.5745,279700002.0
2006-07-24 14:19:00,1.57445,1.57453,1.57433,1.57448,399700001.0
2006-07-24 14:20:00,1.57438,1.5745,1.57417,1.5745,409200003.0
2006-07-24 14:21:00,1.57451,1.57452,1.5743,1.57442,284600000.0
2006-07-24 14:22:00,1.57446,1.57453,1.57427,1.57443,463799999.0
2006-07-24 14:23:00,1.57443,1.57453,1.5743,1.57439,469600001.0
2006-07-24 14:24:00,1.57425,1.57439,1.57415,1.5743,221099997.0
2006-07-24 14:25:00,1.57424,1.57434,1.57416,1.57432,361700000.0
2006-07-24 14:26:00,1.57435,1.57439,1.57409,1.57425,322100004.0
2006-07-24 14:27:00,1.57433,1.57438,1.57399,1.57429,205900000.0
2006-07-24 14:28:00,1.5743,1.57438,1.57413,1.57421,254600002.0
2006-07-24 14:29:00,1.57437,1.57452,1.5742,1.57444,308800000.0
2006-07-24 14:30:00,1.57437,1.57445,1.57419,1.57432,581699996.0
2006-07-24 14:31:00,1.57418,1.57442,1.57412,1.57428,310600001.0
2006-07-24 14:32:00,1.5744,1.57443,1.57412,1.57433,250700004.0
2006-07-24 14:33:00,1.57432,1.57446,1.57428,1.5744,348300005.0
2006-07-24 14:34:00,1.57442,1.57443,1.57426,1.57433,251699996.0
2006-07-24 14:35:00,1.5743,1.57435,1.574,1.574,327799997.0
2006-07-24 14:36:00,1.57427,1.57442,1.57416,1.57434,224500002.0
2006-07-24 14:37:00,1.57436,1.57443,1.57427,1.57435,395400004.0
2006-07-24 14:38:00,1.57438,1.57446,1.57424,1.57435,266500002.0
2006-07-24 14:39:00,1.5744,1.5744,1.57422,1.57425,335200003.0
2006-07-24 14:40:00,1.57428,1.57443,1.57419,1.5743,325800004.0
2006-07-24 14:41:00,1.57435,1.57435,1.57418,1.57418,182400004.0
2006-07-24 14:42:00,1.57427,1.57435,1.57406,1.57433,452399999.0
2006-07-24 14:43:00,1.57421,1.57445,1.57413,1.57445,355399999.0
2006-07-24 14:44:00,1.57442,1.57448,1.5743,1.5743,162199999.0
2006-07-24 14:45:00,1.57453,1.57453,1.57434,1.57447,266900000.0
2006-07-24 14:46:00,1.57437,1.57453,1.57428,1.57433,210800004.0
2006-07-24 14:47:00,1.57443,1.57452,1.57431,1.57444,231999999.0
2006-07-24 14:48:00,1.57449,1.57454,1.57434,1.57434,337000000.0
2006-07-24 14:49:00,1.57436,1.57448,1.57421,1.57438,291800003.0
2006-07-24 14:50:00,1.57453,1.57453,1.5743,1.5744,322399998.0
2006-07-24 14:51:00,1.57427,1.57439,1.57407,1.57435,294200003.0
2006-07-24 14:52:00,1.57439,1.57439,1.57423,1.57424,204500001.0
2006-07-24 14:53:00,1.57432,1.57439,1.57415,1.57415,217099998.0
2006-07-24 14:54:00,1.57427,1.57442,1.57426,1.5743,162199999.0
2006-07-24 14:55:00,1.57427,1.5745,1.57427,1.57443,166299998.0
2006-07-24 14:56:00,1.5745,1.5745,1.57437,1.57437,95000001.0
2006-07-24 14:57:00,1.57447,1.57452,1.57435,1.57435,197200000.0
2006-07-24 14:58:00,1.57443,1.57452,1.57433,1.5744,165500000.0
2006-07-24 14:59:00,1.57435,1.57454,1.57429,1.57434,226299999.0
2006-07-24 15:00:00,1.57445,1.57456,1.57443,1.57453,299699999.0
2006-07-24 15:01:00,1.57446,1.57446,1.57418,1.57422,381800001.0
2006-07-24 15:02:00,1.57445,1.57445,1.57424,1.57424,217300001.0
2006-07-24 15:03:00,1.57435,1.57439,1.57423,1.57423,303799999.0
2006-07-24 15:04:00,1.57422,1.57434,1.57413,1.5743,150700001.0
2006-07-24 15:05:00,1.57422,1.57441,1.57401,1.57424,352600004.0
2006-07-24 15:06:00,1.57425,1.57425,1.57406,1.5741,265099999.0
2006-07-24 15:07:00,1.57416,1.57437,1.57406,1.5742,264699998.0
2006-07-24 15:08:00,1.57428,1.57433,1.57396,1.57396,356400001.0
2006-07-24 15:09:00,1.57433,1.57437,1.57412,1.5743,250000002.0
2006-07-24 15:10:00,1.57426,1.5744,1.57414,1.57423,284100002.0
2006-07-24 15:11:00,1.57426,1.57443,1.57426,1.5744,314000000.0
2006-07-24 15:12:00,1.57435,1.57442,1.57429,1.5744,160300000.0
2006-07-24 15:13:00,1.57433,1.57441,1.57427,1.57434,116400002.0
2006-07-24 15:14:00,1.57423,1.57436,1.57418,1.5742,162099998.0
2006-07-24 15:15:00,1.57435,1.5744,1.57417,1.57417,362999998.0
2006-07-24 15:16:00,1.5744,1.5744,1.57435,1.57435,20000000.0
2006-07-24 15:17:00,1.5744,1.5744,1.57425,1.57433,268600002.0
2006-07-24 15:18:00,1.57444,1.57453,1.57414,1.57435,231599999.0
2006-07-24 15:19:00,1.57448,1.57458,1.57429,1.57444,252300006.0
2006-07-24 15:20:00,1.5743,1.57446,1.57427,1.57441,285800001.0
2006-07-24 15:21:00,1.57417,1.5744,1.57417,1.57437,352199998.0
2006-07-24 15:22:00,1.57438,1.57452,1.57426,1.57426,146500000.0
2006-07-24 15:23:00,1.57438,1.57452,1.57413,1.57413,255499997.0
2006-07-24 15:24:00,1.5743,1.57445,1.57429,1.57433,295600002.0
2006-07-24 15:25:00,1.57438,1.57447,1.57421,1.57436,281299999.0
2006-07-24 15:26:00,1.57426,1.57436,1.57424,1.57434,73500000.0
2006-07-24 15:27:00,1.57428,1.57444,1.57421,1.57443,329900004.0
2006-07-24 15:28:00,1.57444,1.57453,1.57433,1.57434,252399999.0
2006-07-24 15:29:00,1.57448,1.57453,1.5743,1.5743,408399998.0
2006-07-24 15:30:00,1.57445,1.57452,1.57421,1.5744,166399998.0
2006-07-24 15:31:00,1.57443,1.57456,1.57432,1.57449,419500002.0
2006-07-24 15:32:00,1.57431,1.57456,1.5743,1.57439,455900000.0
2006-07-24 15:33:00,1.57455,1.57455,1.57431,1.57445,390599996.0
2006-07-24 15:34:00,1.57449,1.5745,1.5742,1.5742,240999999.0
2006-07-24 15:35:00,1.57443,1.57443,1.57422,1.57425,262299999.0
2006-07-24 15:36:00,1.5743,1.57441,1.57417,1.57424,269899995.0
2006-07-24 15:37:00,1.57427,1.57438,1.57416,1.57428,425900002.0
2006-07-24 15:38:00,1.57437,1.57444,1.57419,1.57419,405299999.0
2006-07-24 15:39:00,1.57436,1.57458,1.57435,1.5745,296400001.0
2006-07-24 15:40:00,1.57449,1.57457,1.57438,1.57452,252000001.0
2006-07-24 15:41:00,1.57437,1.57465,1.57437,1.57465,160600003.0
2006-07-24 15:42:00,1.57444,1.57467,1.57442,1.57467,286100003.0
2006-07-24 15:43:00,1.57461,1.57464,1.5744,1.57458,296700001.0
2006-07-24 15:44:00,1.57453,1.57455,1.57442,1.57455,244500002.0
2006-07-24 15:45:00,1.57438,1.57453,1.57426,1.57441,299400002.0
2006-07-24 15:46:00,1.57438,1.5745,1.57424,1.57437,346899998.0
2006-07-24 15:47:00,1.57449,1.57458,1.57436,1.57448,349699998.0
2006-07-24 15:48:00,1.57439,1.57453,1.57431,1.5745,428199997.0
2006-07-24 15:49:00,1.57431,1.57462,1.57431,1.57462,231800002.0
2006-07-24 15:50:00,1.57443,1.57455,1.57431,1.5745,289199998.0
2006-07-24 15:51:00,1.5744,1.57456,1.57429,1.57443,311000003.0
2006-07-24 15:52:00,1.57454,1.57467,1.57453,1.57463,154700002.0
2006-07-24 15:53:00,1.5746,1.57471,1.5745,1.57463,201800002.0
2006-07-24 15:54:00,1.57468,1.57473,1.57445,1.57464,369500002.0
2006-07-24 15:55:00,1.57465,1.57471,1.5745,1.57463,324099999.0
2006-07-24 15:56:00,1.57464,1.57472,1.57447,1.5746,493599995.0
2006-07-24 15:57:00,1.57444,1.57464,1.57444,1.57451,384800004.0
2006-07-24 15:58:00,1.5745,1.57472,1.57448,1.57457,190399999.0
2006-07-24 15:59:00,1.57452,1.57471,1.57452,1.57455,281000004.0
2006-07-24 16:00:00,1.57465,1.57471,1.57451,1.57464,368100004.0
2006-07-24 16:01:00,1.57458,1.57468,1.57443,1.5746,181599999.0
2006-07-24 16:02:00,1.57468,1.57468,1.57443,1.5745,267400001.0
2006-07-24 16:03:00,1.57461,1.57466,1.57434,1.57461,516799999.0
2006-07-24 16:04:00,1.57448,1.57472,1.57447,1.57467,254499998.0
2006-07-24 16:05:00,1.57469,1.57469,1.57442,1.57449,304000005.0
2006-07-24 16:06:00,1.5744,1.5747,1.5744,1.57466,318199997.0
2006-07-24 16:07:00,1.57447,1.57461,1.57439,1.5746,365100005.0
2006-07-24 16:08:00,1.57463,1.57465,1.57428,1.57452,118700000.0
2006-07-24 16:09:00,1.57437,1.57463,1.57437,1.57455,389200007.0
2006-07-24 16:10:00,1.57463,1.57465,1.5744,1.57458,375600001.0
2006-07-24 16:11:00,1.57467,1.57467,1.5744,1.5744,234099999.0
2006-07-24 16:12:00,1.57452,1.57467,1.57445,1.57445,201600002.0
2006-07-24 16:13:00,1.57452,1.57468,1.57433,1.5745,235100000.0
2006-07-24 16:14:00,1.57452,1.57472,1.57441,1.57467,434000000.0
2006-07-24 16:15:00,1.57445,1.57466,1.57424,1.57446,428800002.0
2006-07-24 16:16:00,1.57454,1.57463,1.57436,1.5744,524100007.0
2006-07-24 16:17:00,1.57439,1.57455,1.57433,1.57446,297200000.0
2006-07-24 16:18:00,1.57447,1.57447,1.57426,1.57433,163900001.0
2006-07-24 16:19:00,1.57427,1.5744,1.57416,1.5742,453200000.0
2006-07-24 16:20:00,1.57405,1.57422,1.57401,1.57414,182100002.0
2006-07-24 16:21:00,1.57399,1.57411,1.57383,1.57398,371899997.0
2006-07-24 16:22:00,1.574,1.57413,1.57391,1.57397,272000000.0
2006-07-24 16:23:00,1.57412,1.57415,1.5739,1.57397,306799998.0
2006-07-24 16:24:00,1.57387,1.57411,1.57387,1.57401,439900005.0
2006-07-24 16:25:00,1.57403,1.57408,1.57396,1.57401,128800000.0
2006-07-24 16:26:00,1.57402,1.57402,1.5736,1.57371,241399998.0
2006-07-24 16:27:00,1.57365,1.57382,1.5736,1.57373,319900003.0
2006-07-24 16:28:00,1.57354,1.5738,1.57354,1.5737,330600000.0
2006-07-24 16:29:00,1.57373,1.57392,1.57359,1.57383,315999997.0
2006-07-24 16:30:00,1.57359,1.57394,1.57359,1.57394,375399996.0
2006-07-24 16:31:00,1.57386,1.57398,1.57368,1.5738,390000001.0
2006-07-24 16:32:00,1.5737,1.5738,1.57366,1.57373,44800001.0
2006-07-24 16:33:00,1.57365,1.57378,1.57361,1.57364,206099998.0
2006-07-24 16:34:00,1.57371,1.57383,1.57363,1.57372,267700000.0
2006-07-24 16:35:00,1.57374,1.57382,1.57361,1.57367,304599999.0
2006-07-24 16:36:00,1.57378,1.57384,1.57362,1.57384,199600004.0
2006-07-24 16:37:00,1.57372,1.57398,1.57372,1.57388,243099997.0
2006-07-24 16:38:00,1.5739,1.57395,1.5737,1.57387,447200001.0
2006-07-24 16:39:00,1.57398,1.57403,1.57377,1.57391,337300004.0
2006-07-24 16:40:00,1.5738,1.57394,1.57374,1.57386,220100001.0
2006-07-24 16:41:00,1.57388,1.57388,1.57363,1.57363,232000000.0
2006-07-24 16:42:00,1.57356,1.5739,1.57356,1.57382,350799997.0
2006-07-24 16:43:00,1.57373,1.57373,1.57338,1.57338,38500000.0
2006-07-24 16:44:00,1.57366,1.57391,1.57363,1.57391,412199999.0
2006-07-24 16:45:00,1.57384,1.5739,1.57368,1.57371,294399994.0
2006-07-24 16:46:00,1.57383,1.57388,1.57364,1.5738,226100002.0
2006-07-24 16:47:00,1.57385,1.57399,1.57372,1.57391,309700002.0
2006-07-24 16:48:00,1.57399,1.57407,1.57385,1.57399,217300001.0
2006-07-24 16:49:00,1.5741,1.57419,1.57398,1.57399,143300002.0
2006-07-24 16:50:00,1.5741,1.57415,1.5741,1.57415,12000000.0
2006-07-24 16:51:00,1.5741,1.57419,1.57381,1.57381,227800001.0
2006-07-24 16:52:00,1.57409,1.57415,1.57399,1.57407,164600001.0
2006-07-24 16:53:00,1.57402,1.57407,1.57386,1.57395,202900000.0
2006-07-24 16:54:00,1.57374,1.57403,1.57374,1.57396,271499999.0
2006-07-24 16:55:00,1.57395,1.57402,1.5738,1.574,433600005.0
2006-07-24 16:56:00,1.57384,1.57396,1.57377,1.57382,336800002.0
2006-07-24 16:57:00,1.57397,1.57402,1.57382,1.57389,340900000.0
2006-07-24 16:58:00,1.57356,1.57388,1.57356,1.57382,234100002.0
2006-07-24 16:59:00,1.57363,1.57391,1.57363,1.57391,270100000.0
2006-07-24 17:00:00,1.57385,1.57393,1.57361,1.57384,259699996.0
2006-07-24 17:01:00,1.57392,1.57392,1.5736,1.57378,252600002.0
2006-07-24 17:02:00,1.57375,1.57395,1.57374,1.57387,369200001.0
2006-07-24 17:03:00,1.5738,1.57395,1.57373,1.57386,294400000.0
2006-07-24 17:04:00,1.57373,1.57392,1.57361,1.57379,181200002.0
2006-07-24 17:05:00,1.57387,1.5741,1.57387,1.57401,330800001.0
2006-07-24 17:06:00,1.57394,1.574,1.57381,1.57394,157400002.0
2006-07-24 17:07:00,1.57402,1.57405,1.57387,1.5739,341900003.0
2006-07-24 17:08:00,1.57391,1.57419,1.57388,1.57419,374499995.0
2006-07-24 17:09:00,1.57412,1.57424,1.574,1.57411,301100003.0
2006-07-24 17:10:00,1.57409,1.57425,1.57403,1.57403,465700001.0
2006-07-24 17:11:00,1.57423,1.57423,1.57398,1.57398,209900003.0
2006-07-24 17:12:00,1.57419,1.57419,1.57401,1.57412,373500002.0
2006-07-24 17:13:00,1.57418,1.5742,1.57399,1.57406,384299998.0
2006-07-24 17:14:00,1.57418,1.57425,1.57407,1.57413,169200002.0
2006-07-24 17:15:00,1.57417,1.57418,1.57393,1.57405,256900000.0
2006-07-24 17:16:00,1.57394,1.57415,1.5739,1.57415,385400000.0
2006-07-24 17:17:00,1.57389,1.57418,1.57389,1.57411,340900002.0
2006-07-24 17:18:00,1.57406,1.57407,1.57386,1.57407,285599998.0
2006-07-24 17:19:00,1.57415,1.57415,1.57402,1.57409,233099999.0
2006-07-24 17:20:00,1.57415,1.57415,1.57399,1.574,245899997.0
2006-07-24 17:21:00,1.57408,1.57418,1.57399,1.57409,336200004.0
2006-07-24 17:22:00,1.57398,1.5741,1.57391,1.5741,272400002.0
2006-07-24 17:23:00,1.57411,1.57426,1.57403,1.5741,200499998.0
2006-07-24 17:24:00,1.57425,1.57425,1.57402,1.57402,465399993.0
2006-07-24 17:25:00,1.57419,1.57428,1.5741,1.57415,356200001.0
2006-07-24 17:26:00,1.5742,1.57425,1.5742,1.57425,49700001.0
2006-07-24 17:27:00,1.57422,1.57433,1.57415,1.57421,239500001.0
2006-07-24 17:28:00,1.57412,1.57422,1.57398,1.57408,75899998.0
2006-07-24 17:29:00,1.57407,1.57416,1.57394,1.57411,491099998.0
2006-07-24 17:30:00,1.57393,1.57407,1.57379,1.57398,200500003.0
2006-07-24 17:31:00,1.57392,1.5741,1.57387,1.57405,376999998.0
2006-07-24 17:32:00,1.57384,1.57418,1.57384,1.57418,96699999.0
2006-07-24 17:33:00,1.57416,1.57428,1.5741,1.57417,226600003.0
2006-07-24 17:34:00,1.57404,1.57425,1.57403,1.57415,238900001.0
2006-07-24 17:35:00,1.57419,1.57424,1.57405,1.57417,361000002.0
2006-07-24 17:36:00,1.57391,1.57424,1.57391,1.57408,93600000.0
2006-07-24 17:37:00,1.57403,1.57427,1.57403,1.57416,338099998.0
2006-07-24 17:38:00,1.57393,1.57412,1.57393,1.5741,277300002.0
2006-07-24 17:39:00,1.57398,1.5742,1.57398,1.5742,130500001.0
2006-07-24 17:40:00,1.57394,1.57422,1.57394,1.57415,229900003.0
2006-07-24 17:41:00,1.57417,1.57423,1.57403,1.57403,359700000.0
2006-07-24 17:42:00,1.5742,1.57425,1.574,1.57417,192700002.0
2006-07-24 17:43:00,1.57394,1.57425,1.57391,1.57418,208699999.0
2006-07-24 17:44:00,1.57408,1.57425,1.57391,1.57416,373800001.0
2006-07-24 17:45:00,1.57418,1.57427,1.57408,1.57409,403400001.0
2006-07-24 17:46:00,1.57419,1.57431,1.5741,1.57428,271100003.0
2006-07-24 17:47:00,1.57428,1.57435,1.57421,1.57435,178900000.0
2006-07-24 17:48:00,1.5743,1.57434,1.57414,1.57418,357400006.0
2006-07-24 17:49:00,1.57425,1.57441,1.57407,1.57428,493800006.0
2006-07-24 17:50:00,1.57426,1.57447,1.57423,1.5744,301699999.0
2006-07-24 17:51:00,1.57423,1.57435,1.57419,1.57434,212899996.0
2006-07-24 17:52:00,1.57422,1.57432,1.57407,1.5743,239600002.0
2006-07-24 17:53:00,1.57415,1.5743,1.57402,1.57406,292099997.0
2006-07-24 17:54:00,1.57415,1.5743,1.57411,1.57423,338099999.0
2006-07-24 17:55:00,1.5742,1.57432,1.57407,1.57419,272500001.0
2006-07-24 17:56:00,1.57425,1.5743,1.57408,1.57408,237999999.0
2006-07-24 17:57:00,1.5741,1.57422,1.5741,1.57418,147700006.0
2006-07-24 17:58:00,1.57408,1.5742,1.57394,1.5741,177799999.0
2006-07-24 17:59:00,1.57404,1.57415,1.57391,1.57415,116800000.0
2006-07-24 18:00:00,1.57409,1.57421,1.57405,1.57413,307400000.0
2006-07-24 18:01:00,1.5742,1.5742,1.5742,1.5742,1469300000.0
2006-07-24 18:02:00,1.5741,1.5742,1.574,1.5741,1469300000.0
2006-07-24 18:03:00,1.574,1.5742,1.574,1.574,1469300000.0
2006-07-24 18:04:00,1.5741,1.5742,1.5741,1.5741,1469300000.0
2006-07-24 18:05:00,1.5742,1.5742,1.5741,1.5742,1469300000.0
2006-07-24 18:06:00,1.5741,1.5745,1.5741,1.5744,1469300000.0
2006-07-24 18:07:00,1.5745,1.5746,1.5743,1.5746,1469300000.0
2006-07-24 18:08:00,1.5745,1.5746,1.5745,1.5745,1469300000.0
2006-07-24 18:09:00,1.57429,1.5746,1.57424,1.57456,1469300000.0
2006-07-24 18:10:00,1.57449,1.57455,1.57428,1.57438,2018400005.0
2006-07-24 18:11:00,1.5744,1.57445,1.57418,1.5743,1556300010.0
2006-07-24 18:12:00,1.57443,1.57443,1.57425,1.57428,1541899999.0
2006-07-24 18:13:00,1.57445,1.57445,1.57419,1.5742,1188799997.0
2006-07-24 18:14:00,1.5745,1.5745,1.5743,1.5743,976699995.0
2006-07-24 18:15:00,1.5744,1.5745,1.57423,1.57443,976699995.0
2006-07-24 18:16:00,1.5745,1.5745,1.5743,1.5743,1840800005.0
2006-07-24 18:17:00,1.57429,1.57438,1.57402,1.57432,1840800005.0
2006-07-24 18:18:00,1.57411,1.5744,1.57411,1.57423,780899998.0
2006-07-24 18:19:00,1.57437,1.57437,1.57403,1.5742,1857400003.0
2006-07-24 18:20:00,1.5744,1.5744,1.5743,1.5744,761000001.0
2006-07-24 18:21:00,1.57434,1.57443,1.57419,1.57432,761000001.0
2006-07-24 18:22:00,1.57421,1.57435,1.5742,1.57435,756000000.0
2006-07-24 18:23:00,1.5743,1.5743,1.5743,1.5743,1105800004.0
2006-07-24 18:24:00,1.5744,1.5744,1.5743,1.5743,1105800004.0
2006-07-24 18:25:00,1.5744,1.5745,1.5743,1.5743,1105800004.0
2006-07-24 18:26:00,1.5744,1.5744,1.5742,1.5743,1105800004.0
2006-07-24 18:27:00,1.57449,1.57453,1.57434,1.57446,1105800004.0
2006-07-24 18:28:00,1.5744,1.5744,1.5743,1.5743,1750400010.0
2006-07-24 18:29:00,1.5744,1.57446,1.5743,1.57431,1750400010.0
2006-07-24 18:30:00,1.57437,1.57445,1.57424,1.57432,1077000013.0
2006-07-24 18:31:00,1.5743,1.57445,1.57426,1.57445,1067899998.0
2006-07-24 18:32:00,1.57445,1.57445,1.57416,1.57435,1381499999.0
2006-07-24 18:33:00,1.57439,1.57445,1.57425,1.57445,1997900009.0
2006-07-24 18:34:00,1.5742,1.5745,1.5741,1.5743,2051100008.0
2006-07-24 18:35:00,1.57441,1.57447,1.57427,1.57438,2051100008.0
2006-07-24 18:36:00,1.57447,1.57451,1.5743,1.5744,1307600001.0
2006-07-24 18:37:00,1.5744,1.5745,1.5744,1.5744,1434400010.0
2006-07-24 18:38:00,1.5743,1.57443,1.57414,1.57435,1434400010.0
2006-07-24 18:39:00,1.5744,1.57449,1.57429,1.5744,1813200016.0
2006-07-24 18:40:00,1.5744,1.5744,1.5743,1.5743,904999998.0
2006-07-24 18:41:00,1.57417,1.5744,1.57417,1.57435,904999998.0
2006-07-24 18:42:00,1.57428,1.57438,1.57409,1.57425,1267700002.0
2006-07-24 18:43:00,1.57433,1.57436,1.57416,1.57423,408400007.0
2006-07-24 18:44:00,1.57425,1.57432,1.57403,1.57407,1039199997.0
2006-07-24 18:45:00,1.5742,1.57425,1.57404,1.57413,612600002.0
2006-07-24 18:46:00,1.57411,1.57424,1.57396,1.57411,277799997.0
2006-07-24 18:47:00,1.57418,1.5742,1.57401,1.57409,168399997.0
2006-07-24 18:48:00,1.57418,1.57443,1.57418,1.57427,1266300003.0
2006-07-24 18:49:00,1.57426,1.57432,1.57412,1.57432,292600006.0
2006-07-24 18:50:00,1.5742,1.5743,1.57411,1.57426,679599999.0
2006-07-24 18:51:00,1.57428,1.57435,1.57407,1.57407,1482599999.0
2006-07-24 18:52:00,1.57423,1.57433,1.57401,1.57425,1470200006.0
2006-07-24 18:53:00,1.57429,1.57429,1.57398,1.57407,1120799997.0
2006-07-24 18:54:00,1.57394,1.57412,1.57389,1.57408,716700002.0
2006-07-24 18:55:00,1.57415,1.57421,1.57395,1.57395,1779799994.0
2006-07-24 18:56:00,1.5741,1.57413,1.57392,1.57406,1042600006.0
2006-07-24 18:57:00,1.57413,1.57413,1.57393,1.57404,926199993.0
2006-07-24 18:58:00,1.57406,1.57406,1.57383,1.57395,595099998.0
2006-07-24 18:59:00,1.57395,1.57423,1.57391,1.57398,1711899989.0
2006-07-24 19:00:00,1.57397,1.57418,1.57397,1.57418,669300004.0
2006-07-24 19:01:00,1.5742,1.5742,1.57396,1.57407,397200000.0
2006-07-24 19:02:00,1.57396,1.57421,1.57393,1.57418,780900002.0
2006-07-24 19:03:00,1.57406,1.57417,1.57402,1.57415,555400005.0
2006-07-24 19:04:00,1.57405,1.57415,1.57405,1.57415,297500000.0
2006-07-24 19:05:00,1.57416,1.57416,1.57388,1.57393,675199998.0
2006-07-24 19:06:00,1.57403,1.57413,1.57392,1.57394,1614300009.0
2006-07-24 19:07:00,1.57408,1.57415,1.5739,1.5739,882499993.0
2006-07-24 19:08:00,1.57409,1.57413,1.57394,1.57394,1835600004.0
2006-07-24 19:09:00,1.57401,1.57414,1.57389,1.57389,1516400002.0
2006-07-24 19:10:00,1.57398,1.57409,1.57384,1.57408,780400003.0
2006-07-24 19:11:00,1.57403,1.57403,1.57368,1.57385,1376700000.0
2006-07-24 19:12:00,1.57369,1.57389,1.57369,1.57385,690799999.0
2006-07-24 19:13:00,1.57386,1.57397,1.57376,1.57389,561200000.0
2006-07-24 19:14:00,1.57398,1.5742,1.5739,1.57413,500900000.0
2006-07-24 19:15:00,1.57423,1.57423,1.57396,1.57399,1358899990.0
2006-07-24 19:16:00,1.57398,1.57398,1.57376,1.57387,550400000.0
2006-07-24 19:17:00,1.57395,1.57397,1.5737,1.5737,818999998.0
2006-07-24 19:18:00,1.57392,1.57392,1.5737,1.57375,624600004.0
2006-07-24 19:19:00,1.57388,1.57397,1.57375,1.57386,1142299999.0
2006-07-24 19:20:00,1.5739,1.57402,1.5737,1.57395,1058000006.0
2006-07-24 19:21:00,1.57392,1.57401,1.57381,1.57382,905499995.0
2006-07-24 19:22:00,1.5739,1.57392,1.57378,1.5738,354900002.0
2006-07-24 19:23:00,1.57383,1.57387,1.57366,1.57366,609499996.0
2006-07-24 19:24:00,1.57382,1.57393,1.5737,1.57386,558100007.0
2006-07-24 19:25:00,1.57377,1.57396,1.57372,1.57383,1088300012.0
2006-07-24 19:26:00,1.5739,1.57403,1.5738,1.57386,1176900001.0
2006-07-24 19:27:00,1.57381,1.57401,1.57378,1.57388,1162700000.0
2006-07-24 19:28:00,1.57384,1.57392,1.57365,1.57365,558099998.0
2006-07-24 19:29:00,1.5736,1.5738,1.57351,1.57367,718700005.0
2006-07-24 19:30:00,1.5739,1.5741,1.5738,1.5739,1188999986.0
2006-07-24 19:31:00,1.5738,1.57383,1.57353,1.57358,1188999986.0
2006-07-24 19:32:00,1.5736,1.57381,1.5736,1.57373,745300006.0
2006-07-24 19:33:00,1.57361,1.57384,1.57359,1.57372,863600002.0
2006-07-24 19:34:00,1.57375,1.57382,1.57346,1.5736,1676399996.0
2006-07-24 19:35:00,1.57369,1.57377,1.57344,1.57369,946499998.0
2006-07-24 19:36:00,1.57381,1.57404,1.57379,1.57402,864799993.0
2006-07-24 19:37:00,1.57395,1.57408,1.57387,1.574,333700002.0
2006-07-24 19:38:00,1.574,1.57403,1.57382,1.57382,652700000.0
2006-07-24 19:39:00,1.57389,1.57401,1.57369,1.57384,1145000002.0
2006-07-24 19:40:00,1.57378,1.57388,1.57371,1.57383,476299998.0
2006-07-24 19:41:00,1.57386,1.57389,1.57376,1.57376,360200001.0
2006-07-24 19:42:00,1.57385,1.57393,1.57369,1.57387,722699997.0
2006-07-24 19:43:00,1.57383,1.57389,1.57365,1.57375,309900005.0
2006-07-24 19:44:00,1.57382,1.57387,1.57367,1.57368,860199993.0
2006-07-24 19:45:00,1.57377,1.57385,1.57363,1.57377,269799997.0
2006-07-24 19:46:00,1.57387,1.57387,1.57362,1.57362,566799999.0
2006-07-24 19:47:00,1.57364,1.5739,1.57364,1.57383,302500002.0
2006-07-24 19:48:00,1.57376,1.57392,1.57376,1.57385,474000002.0
2006-07-24 19:49:00,1.57387,1.57389,1.57372,1.57381,1314900000.0
2006-07-24 19:50:00,1.57378,1.57386,1.57366,1.57378,211500003.0
2006-07-24 19:51:00,1.57377,1.5738,1.57369,1.57375,546300000.0
2006-07-24 19:52:00,1.57378,1.57382,1.57362,1.57375,348900003.0
2006-07-24 19:53:00,1.57382,1.57382,1.57351,1.57351,460699997.0
2006-07-24 19:54:00,1.57365,1.57372,1.57355,1.57356,401900004.0
2006-07-24 19:55:00,1.57361,1.57361,1.5734,1.5734,610800002.0
2006-07-24 19:56:00,1.57337,1.57355,1.57329,1.57355,1299100002.0
2006-07-24 19:57:00,1.57357,1.57373,1.57343,1.57352,1705100001.0
2006-07-24 19:58:00,1.57353,1.57376,1.57353,1.5737,1586600004.0
2006-07-24 19:59:00,1.57371,1.57386,1.57357,1.57371,1156400005.0
2006-07-24 20:00:00,1.57387,1.574,1.57384,1.574,552499997.0
2006-07-24 20:01:00,1.57407,1.57414,1.5739,1.57406,538800005.0
2006-07-24 20:02:00,1.57395,1.57412,1.5739,1.57412,622299999.0
2006-07-24 20:03:00,1.57406,1.57416,1.57394,1.57408,134299998.0
2006-07-24 20:04:00,1.57404,1.57414,1.57395,1.57398,313900000.0
2006-07-24 20:05:00,1.57391,1.57391,1.57375,1.5738,397000002.0
2006-07-24 20:06:00,1.5739,1.57393,1.57382,1.57388,397999997.0
2006-07-24 20:07:00,1.57384,1.57393,1.5737,1.57377,138999998.0
2006-07-24 20:08:00,1.57376,1.5739,1.57368,1.57377,1474900006.0
2006-07-24 20:09:00,1.57377,1.5738,1.57366,1.57367,358199996.0
2006-07-24 20:10:00,1.57375,1.57375,1.57359,1.57359,324700006.0
2006-07-24 20:11:00,1.57361,1.5738,1.57361,1.57373,869100002.0
2006-07-24 20:12:00,1.57368,1.57379,1.57357,1.57363,361700003.0
2006-07-24 20:13:00,1.57368,1.57377,1.57358,1.57362,1505599985.0
2006-07-24 20:14:00,1.5737,1.57375,1.57354,1.5736,640600006.0
2006-07-24 20:15:00,1.57362,1.57377,1.57362,1.57375,1102200011.0
2006-07-24 20:16:00,1.57368,1.57378,1.57356,1.5737,1862000004.0
2006-07-24 20:17:00,1.57372,1.57385,1.57367,1.57385,419899999.0
2006-07-24 20:18:00,1.57373,1.5738,1.57365,1.57375,469499996.0
2006-07-24 20:20:00,1.5736,1.5738,1.5736,1.5738,671300005.0
2006-07-24 20:21:00,1.57377,1.57406,1.57377,1.57406,671300005.0
2006-07-24 20:22:00,1.57393,1.57406,1.57389,1.57405,731000007.0
2006-07-24 20:23:00,1.57395,1.57408,1.57378,1.574,1212700002.0
2006-07-24 20:24:00,1.57403,1.57403,1.57376,1.57381,519000007.0
2006-07-24 20:25:00,1.57377,1.57405,1.57377,1.57405,867199994.0
2006-07-24 20:26:00,1.57411,1.57429,1.57411,1.57418,322399999.0
2006-07-24 20:27:00,1.57424,1.57436,1.57419,1.57435,499799998.0
2006-07-24 20:28:00,1.5743,1.5743,1.5742,1.5742,1294900002.0
2006-07-24 20:29:00,1.57416,1.57423,1.57385,1.57385,1294900002.0
2006-07-24 20:30:00,1.574,1.574,1.574,1.574,532599992.0
2006-07-24 20:31:00,1.5741,1.5741,1.5739,1.574,532599992.0
2006-07-24 20:32:00,1.5739,1.574,1.5739,1.5739,532599992.0
2006-07-24 20:33:00,1.5738,1.57394,1.5737,1.57387,532599992.0
2006-07-24 20:34:00,1.5737,1.574,1.5737,1.57395,483699998.0
2006-07-24 20:35:00,1.57381,1.574,1.5738,1.57385,679100007.0
2006-07-24 20:36:00,1.57395,1.57405,1.57372,1.57397,686300002.0
2006-07-24 20:37:00,1.57397,1.57408,1.57382,1.57395,1021599997.0
2006-07-24 20:38:00,1.57395,1.57399,1.57374,1.57377,1843900000.0
2006-07-24 20:39:00,1.57372,1.57395,1.57372,1.57393,1036100001.0
2006-07-24 20:40:00,1.574,1.57415,1.57392,1.57393,1161000003.0
2006-07-24 20:41:00,1.57412,1.57412,1.5738,1.57382,425400003.0
2006-07-24 20:42:00,1.57391,1.57408,1.57373,1.57392,328099997.0
2006-07-24 20:43:00,1.57391,1.57415,1.57386,1.574,719399991.0
2006-07-24 20:44:00,1.574,1.57409,1.57384,1.57387,1368000009.0
2006-07-24 20:45:00,1.57403,1.57403,1.57381,1.57395,1112500009.0
2006-07-24 20:46:00,1.57404,1.5741,1.57381,1.5741,245700001.0
2006-07-24 20:47:00,1.57393,1.57405,1.57374,1.574,642800000.0
2006-07-24 20:48:00,1.57395,1.57408,1.57383,1.5739,1434200010.0
2006-07-24 20:49:00,1.57383,1.57419,1.57383,1.57406,912700003.0
2006-07-24 20:50:00,1.57406,1.57413,1.5739,1.57413,1811599999.0
2006-07-24 20:51:00,1.57407,1.57418,1.574,1.57414,413799999.0
2006-07-24 20:52:00,1.57412,1.57423,1.57401,1.57412,1531800004.0
2006-07-24 20:53:00,1.57406,1.5742,1.57397,1.57401,1736600016.0
2006-07-24 20:54:00,1.57393,1.57409,1.57389,1.57397,824299995.0
2006-07-24 20:55:00,1.57386,1.57405,1.57384,1.57404,634500006.0
2006-07-24 20:56:00,1.574,1.5742,1.574,1.5742,1576000013.0
2006-07-24 20:57:00,1.5741,1.5741,1.5741,1.5741,1576000013.0
2006-07-24 20:58:00,1.5742,1.5742,1.5741,1.5741,1576000013.0
2006-07-24 20:59:00,1.574,1.5742,1.5739,1.574,1576000013.0
2006-07-24 21:00:00,1.5741,1.5741,1.574,1.5741,1576000013.0
2006-07-24 21:01:00,1.574,1.574,1.5739,1.5739,1576000013.0
2006-07-24 21:02:00,1.57379,1.57395,1.57372,1.5739,1576000013.0
2006-07-24 21:03:00,1.57375,1.57394,1.57366,1.57375,1364700000.0
2006-07-24 21:04:00,1.57375,1.57381,1.57364,1.57365,255799995.0
2006-07-24 21:05:00,1.57387,1.57397,1.57373,1.57385,804800003.0
2006-07-24 21:06:00,1.57365,1.57399,1.57365,1.57395,518500008.0
2006-07-24 21:07:00,1.57395,1.57395,1.57379,1.57381,458100004.0
2006-07-24 21:08:00,1.57379,1.57391,1.57372,1.57388,417200006.0
2006-07-24 21:09:00,1.5738,1.57385,1.57364,1.57364,712899998.0
2006-07-24 21:10:00,1.57385,1.57402,1.57385,1.57395,1031300001.0
2006-07-24 21:11:00,1.57386,1.57393,1.57374,1.5738,730099999.0
2006-07-24 21:12:00,1.57391,1.57397,1.57375,1.57388,436200007.0
2006-07-24 21:13:00,1.57379,1.57397,1.57376,1.57397,1031500003.0
2006-07-24 21:14:00,1.57394,1.57394,1.5737,1.57383,587299994.0
2006-07-24 21:15:00,1.5739,1.5739,1.57363,1.57365,673400001.0
2006-07-24 21:16:00,1.57362,1.57397,1.57362,1.5739,451299998.0
2006-07-24 21:17:00,1.57384,1.57412,1.57384,1.57405,1353999995.0
2006-07-24 21:18:00,1.57404,1.57419,1.57388,1.57403,701900000.0
2006-07-24 21:19:00,1.57403,1.57422,1.57396,1.57411,612099999.0
2006-07-24 21:20:00,1.5741,1.5742,1.5741,1.5742,1721700006.0
2006-07-24 21:21:00,1.5743,1.5743,1.5742,1.5742,1721700006.0
2006-07-24 21:22:00,1.5741,1.57435,1.57407,1.57428,1721700006.0
2006-07-24 21:23:00,1.57427,1.57437,1.57403,1.57403,1288600004.0
2006-07-24 21:24:00,1.57412,1.57426,1.57408,1.57418,699500003.0
2006-07-24 21:25:00,1.57409,1.57426,1.5739,1.57405,1054500003.0
2006-07-24 21:26:00,1.57408,1.5741,1.57394,1.57396,554900002.0
2006-07-24 21:27:00,1.5741,1.5741,1.57396,1.57405,554700000.0
2006-07-24 21:28:00,1.57395,1.57412,1.57391,1.57402,619100001.0
2006-07-24 21:29:00,1.57395,1.5741,1.57391,1.57405,436799997.0
2006-07-24 21:30:00,1.57402,1.57403,1.57385,1.57385,448800003.0
2006-07-24 21:31:00,1.57396,1.57399,1.57379,1.57381,559299999.0
2006-07-24 21:32:00,1.574,1.57407,1.57382,1.57382,1744600013.0
2006-07-24 21:33:00,1.57382,1.57405,1.57382,1.57388,310699997.0
2006-07-24 21:34:00,1.57398,1.57403,1.57384,1.57384,1283399996.0
2006-07-24 21:35:00,1.57396,1.57404,1.57386,1.5739,878600002.0
2006-07-24 21:36:00,1.57403,1.57405,1.57378,1.57389,350000000.0
2006-07-24 21:37:00,1.57396,1.57412,1.57393,1.57408,429800001.0
2006-07-24 21:38:00,1.57395,1.57415,1.57391,1.57415,421100004.0
2006-07-24 21:39:00,1.57397,1.57409,1.57393,1.57396,197500002.0
2006-07-24 21:40:00,1.57406,1.57415,1.57389,1.5739,593800000.0
2006-07-24 21:41:00,1.57399,1.57404,1.57374,1.57387,799100005.0
2006-07-24 21:42:00,1.57399,1.57402,1.57382,1.57382,534400001.0
2006-07-24 21:43:00,1.57395,1.57406,1.57377,1.57395,1358799992.0
2006-07-24 21:44:00,1.57414,1.5742,1.57398,1.574,1366800002.0
2006-07-24 21:45:00,1.57407,1.57413,1.57392,1.57396,628400001.0
2006-07-24 21:46:00,1.574,1.57409,1.5738,1.57382,1071800002.0
2006-07-24 21:47:00,1.57395,1.57402,1.5738,1.57382,1133100001.0
2006-07-24 21:48:00,1.57375,1.57398,1.57375,1.57395,429700002.0
2006-07-24 21:49:00,1.57384,1.57391,1.57369,1.57383,1434300002.0
2006-07-24 21:50:00,1.57375,1.57389,1.57368,1.57389,279700000.0
2006-07-24 21:51:00,1.5739,1.57395,1.57376,1.57379,465099998.0
2006-07-24 21:52:00,1.57384,1.57393,1.57365,1.5738,1648600002.0
2006-07-24 21:53:00,1.57376,1.5739,1.57372,1.57388,408100004.0
2006-07-24 21:54:00,1.57393,1.574,1.57375,1.57375,300000001.0
2006-07-24 21:55:00,1.57382,1.57391,1.5737,1.57378,540100000.0
2006-07-24 21:56:00,1.57389,1.57395,1.57379,1.5739,871100006.0
2006-07-24 21:57:00,1.5739,1.57407,1.57381,1.57399,566300002.0
2006-07-24 21:58:00,1.57409,1.57423,1.5739,1.5739,740500002.0
2006-07-24 21:59:00,1.57392,1.57402,1.57372,1.57378,1113699998.0
2006-07-24 22:00:00,1.57383,1.57407,1.57381,1.57393,629600002.0
2006-07-24 22:01:00,1.57395,1.57404,1.57392,1.57401,168000001.0
2006-07-24 22:02:00,1.57401,1.57401,1.57366,1.57366,1348700000.0
2006-07-24 22:03:00,1.57382,1.57397,1.57368,1.57397,381900002.0
2006-07-24 22:04:00,1.57393,1.57393,1.5737,1.57382,903899996.0
2006-07-24 22:05:00,1.57386,1.57386,1.57363,1.57371,375599998.0
2006-07-24 22:06:00,1.57374,1.57374,1.57355,1.57373,314500002.0
2006-07-24 22:07:00,1.57356,1.57368,1.57347,1.57361,96900000.0
2006-07-24 22:08:00,1.57353,1.57365,1.57348,1.57363,417300002.0
2006-07-24 22:09:00,1.57354,1.57365,1.57347,1.57365,321199997.0
2006-07-24 22:10:00,1.57369,1.57377,1.57353,1.57364,207299999.0
2006-07-24 22:11:00,1.57368,1.57378,1.57362,1.57378,299399996.0
2006-07-24 22:12:00,1.57383,1.57383,1.5736,1.5736,650599999.0
2006-07-24 22:13:00,1.5735,1.57372,1.5735,1.57365,276299998.0
2006-07-24 22:14:00,1.57359,1.57371,1.57354,1.57366,263400003.0
2006-07-24 22:15:00,1.57357,1.57364,1.57332,1.57342,897500008.0
2006-07-24 22:16:00,1.57333,1.57349,1.57331,1.57349,175199997.0
2006-07-24 22:17:00,1.57349,1.57358,1.57337,1.57351,350700003.0
2006-07-24 22:18:00,1.57334,1.57355,1.57334,1.57353,146900001.0
2006-07-24 22:19:00,1.57341,1.57368,1.57338,1.57368,352700001.0
2006-07-24 22:20:00,1.57365,1.57367,1.57346,1.57355,332200004.0
2006-07-24 22:21:00,1.57354,1.57367,1.57349,1.57362,244400002.0
2006-07-24 22:22:00,1.57355,1.57372,1.57344,1.5736,874900006.0
2006-07-24 22:23:00,1.57357,1.57366,1.57346,1.57357,298699997.0
2006-07-24 22:24:00,1.57355,1.5736,1.57336,1.57336,267300002.0
2006-07-24 22:25:00,1.57359,1.57361,1.57329,1.57329,750800002.0
2006-07-24 22:26:00,1.5735,1.57356,1.5733,1.57353,842100002.0
2006-07-24 22:27:00,1.57344,1.57368,1.57312,1.57335,246800001.0
2006-07-24 22:28:00,1.57338,1.57344,1.57316,1.57317,683800002.0
2006-07-24 22:29:00,1.57331,1.57333,1.57308,1.57314,634300005.0
2006-07-24 22:30:00,1.57315,1.57335,1.57303,1.57317,649899997.0
2006-07-24 22:31:00,1.57329,1.57329,1.57286,1.57302,278299999.0
2006-07-24 22:32:00,1.5731,1.57328,1.57307,1.57328,236100004.0
2006-07-24 22:33:00,1.57328,1.57333,1.57307,1.57325,237499999.0
2006-07-24 22:34:00,1.5733,1.57335,1.57321,1.57335,302900001.0
2006-07-24 22:35:00,1.57333,1.57358,1.57327,1.5735,235299998.0
2006-07-24 22:36:00,1.57342,1.57362,1.57342,1.57358,561299999.0
2006-07-24 22:37:00,1.57346,1.57365,1.57341,1.5736,409000000.0
2006-07-24 22:38:00,1.57338,1.57355,1.5733,1.57355,465100005.0
2006-07-24 22:39:00,1.57325,1.57351,1.57307,1.57351,822700007.0
2006-07-24 22:40:00,1.57333,1.57361,1.57322,1.57333,745899995.0
2006-07-24 22:41:00,1.5735,1.5736,1.57332,1.57345,660600000.0
2006-07-24 22:42:00,1.57335,1.57362,1.57335,1.57356,933300009.0
2006-07-24 22:43:00,1.57339,1.57362,1.57318,1.5736,1307700006.0
2006-07-24 22:44:00,1.57345,1.57357,1.57332,1.57355,356100002.0
2006-07-24 22:45:00,1.57343,1.57357,1.57326,1.57347,186899998.0
2006-07-24 22:46:00,1.5735,1.5735,1.57325,1.57325,225600002.0
2006-07-24 22:47:00,1.57348,1.57348,1.5733,1.57333,213499998.0
2006-07-24 22:48:00,1.57345,1.57345,1.57306,1.5731,435200001.0
2006-07-24 22:49:00,1.57314,1.5733,1.57305,1.5732,717500010.0
2006-07-24 22:50:00,1.57322,1.57338,1.57316,1.57331,163000000.0
2006-07-24 22:51:00,1.57337,1.57349,1.57317,1.57317,594699993.0
2006-07-24 22:52:00,1.5733,1.5733,1.57293,1.57304,387800005.0
2006-07-24 22:53:00,1.5733,1.57346,1.57324,1.57338,270400001.0
2006-07-24 22:54:00,1.57321,1.57341,1.57312,1.57332,577200003.0
2006-07-24 22:55:00,1.57344,1.57357,1.57334,1.57339,200300001.0
2006-07-24 22:56:00,1.57353,1.57376,1.57344,1.57361,398200003.0
2006-07-24 22:57:00,1.57366,1.57372,1.5735,1.5735,450600002.0
2006-07-24 22:58:00,1.57358,1.57372,1.57353,1.57364,275599998.0
2006-07-24 22:59:00,1.57329,1.57361,1.57315,1.57345,495500006.0
2006-07-24 23:00:00,1.57305,1.57345,1.57305,1.57313,66499999.0
2006-07-24 23:01:00,1.57368,1.57368,1.57294,1.57302,319400002.0
2006-07-24 23:02:00,1.57325,1.57374,1.57325,1.57342,190499999.0
2006-07-24 23:03:00,1.57362,1.57397,1.57291,1.57302,334900002.0
2006-07-24 23:04:00,1.57336,1.57363,1.57308,1.57341,135899999.0
2006-07-24 23:05:00,1.57389,1.57407,1.57313,1.57326,372299998.0
2006-07-24 23:06:00,1.57309,1.57376,1.57309,1.57356,298799999.0
2006-07-24 23:07:00,1.5734,1.57386,1.57322,1.57338,421599996.0
2006-07-24 23:08:00,1.57354,1.57419,1.57347,1.57364,399400002.0
2006-07-24 23:09:00,1.57373,1.57385,1.57329,1.57366,427299996.0
2006-07-24 23:10:00,1.57359,1.57386,1.57345,1.57386,297900001.0
2006-07-24 23:11:00,1.57305,1.57356,1.57285,1.57342,308799996.0
2006-07-24 23:12:00,1.5735,1.57383,1.57342,1.57369,174700002.0
2006-07-24 23:13:00,1.57387,1.5739,1.57328,1.57328,269800002.0
2006-07-24 23:14:00,1.57326,1.57344,1.57319,1.57341,393200000.0
2006-07-24 23:15:00,1.5735,1.57378,1.57332,1.57334,501500000.0
2006-07-24 23:16:00,1.57368,1.57401,1.57346,1.57401,269300003.0
2006-07-24 23:17:00,1.57407,1.57407,1.57313,1.57359,386399999.0
2006-07-24 23:18:00,1.57343,1.5739,1.57322,1.57372,270499999.0
2006-07-24 23:19:00,1.57372,1.57372,1.57319,1.57319,189000001.0
2006-07-24 23:20:00,1.57322,1.57357,1.57322,1.57339,222099996.0
2006-07-24 23:21:00,1.57362,1.57373,1.57293,1.57316,382500001.0
2006-07-24 23:22:00,1.5733,1.57388,1.57328,1.57356,319500006.0
2006-07-24 23:23:00,1.57364,1.57416,1.57353,1.5741,303400001.0
2006-07-24 23:24:00,1.57345,1.57356,1.57333,1.5735,449700006.0
2006-07-24 23:25:00,1.57336,1.57379,1.57324,1.57342,231799999.0
2006-07-24 23:26:00,1.5737,1.5741,1.57363,1.57386,214899997.0
2006-07-24 23:27:00,1.57371,1.57383,1.57348,1.57348,268200000.0
2006-07-24 23:28:00,1.57322,1.57361,1.57312,1.57312,261000002.0
2006-07-24 23:29:00,1.57363,1.57364,1.57351,1.57356,177900003.0
2006-07-24 23:30:00,1.57363,1.57363,1.57339,1.57339,284800003.0
2006-07-24 23:31:00,1.57349,1.57365,1.57349,1.57365,298900004.0
2006-07-24 23:32:00,1.57355,1.5736,1.57326,1.57336,346900001.0
2006-07-24 23:33:00,1.57349,1.57368,1.57349,1.57367,167999999.0
2006-07-24 23:34:00,1.57378,1.57378,1.57362,1.57362,275700002.0
2006-07-24 23:35:00,1.5737,1.5737,1.5736,1.5736,128800002.0
2006-07-24 23:36:00,1.57367,1.57376,1.57355,1.57372,294799999.0
2006-07-24 23:37:00,1.5736,1.5737,1.5736,1.5737,53600000.0
2006-07-24 23:38:00,1.57365,1.57377,1.57357,1.57377,155699998.0
2006-07-24 23:39:00,1.57368,1.57375,1.57362,1.5737,136500000.0
2006-07-24 23:40:00,1.57376,1.57382,1.57361,1.57364,197899999.0
2006-07-24 23:41:00,1.57375,1.57375,1.57355,1.5737,243199999.0
2006-07-24 23:42:00,1.57359,1.57377,1.57352,1.57365,415200000.0
2006-07-24 23:43:00,1.57373,1.57373,1.57361,1.57361,87900002.0
2006-07-24 23:44:00,1.5735,1.57375,1.5735,1.57375,325100000.0
2006-07-24 23:45:00,1.57368,1.57375,1.57358,1.57367,90200000.0
2006-07-24 23:46:00,1.57372,1.57382,1.57362,1.57374,192499997.0
2006-07-24 23:47:00,1.57365,1.57377,1.57365,1.57373,74999999.0
2006-07-24 23:48:00,1.5736,1.5737,1.57356,1.57368,48299999.0
2006-07-24 23:49:00,1.57379,1.57384,1.57363,1.57379,202700000.0
2006-07-24 23:50:00,1.57395,1.574,1.57385,1.57393,175900002.0
2006-07-24 23:51:00,1.57395,1.574,1.57386,1.57386,195300001.0
2006-07-24 23:52:00,1.57386,1.574,1.57374,1.574,113499999.0
2006-07-24 23:53:00,1.574,1.574,1.57374,1.57383,167700002.0
2006-07-24 23:54:00,1.57384,1.57399,1.5737,1.57391,202999996.0
2006-07-24 23:55:00,1.57397,1.57397,1.5738,1.5738,121399999.0
2006-07-24 23:56:00,1.57388,1.57403,1.57385,1.57397,218300001.0
2006-07-24 23:57:00,1.57377,1.57392,1.57313,1.57317,132000000.0
2006-07-24 23:58:00,1.57309,1.57316,1.57297,1.57303,82999998.0
2006-07-24 23:59:00,1.57312,1.57325,1.57312,1.57325,84900000.0
2006-07-25 00:00:00,1.57325,1.57325,1.5732,1.5732,24800000.0
2006-07-25 00:01:00,1.57343,1.57392,1.57337,1.57392,50200000.0
2006-07-25 00:02:00,1.57407,1.57417,1.57397,1.574,265800000.0
2006-07-25 00:03:00,1.57405,1.57415,1.57405,1.57415,154099998.0
2006-07-25 00:04:00,1.57407,1.5741,1.57394,1.574,89899999.0
2006-07-25 00:05:00,1.57396,1.57412,1.57392,1.57406,138200000.0
2006-07-25 00:06:00,1.574,1.574,1.57385,1.57385,28000000.0
2006-07-25 00:07:00,1.57387,1.5741,1.57382,1.5741,335600004.0
2006-07-25 00:08:00,1.57402,1.57405,1.5739,1.57394,53600000.0
2006-07-25 00:09:00,1.57404,1.57414,1.57386,1.57408,293300004.0
2006-07-25 00:10:00,1.5741,1.57415,1.5741,1.57415,31600000.0
2006-07-25 00:11:00,1.57406,1.57415,1.57399,1.5741,305600003.0
2006-07-25 00:12:00,1.57393,1.57413,1.57393,1.57413,99800001.0
2006-07-25 00:13:00,1.57407,1.57415,1.57392,1.57405,148500000.0
2006-07-25 00:14:00,1.57394,1.57408,1.57394,1.57395,262199999.0
2006-07-25 00:15:00,1.57411,1.57413,1.57397,1.57406,349700002.0
2006-07-25 00:16:00,1.57406,1.57421,1.5739,1.5739,403500003.0
2006-07-25 00:17:00,1.57408,1.57426,1.57397,1.57404,382100001.0
2006-07-25 00:18:00,1.57394,1.57418,1.5739,1.57418,257799997.0
2006-07-25 00:19:00,1.57408,1.57424,1.574,1.57417,214499998.0
2006-07-25 00:20:00,1.57418,1.57431,1.574,1.57416,375600003.0
2006-07-25 00:21:00,1.57418,1.57427,1.57393,1.57393,226900001.0
2006-07-25 00:22:00,1.57405,1.5741,1.57391,1.57399,71100000.0
2006-07-25 00:23:00,1.57401,1.57412,1.57396,1.57396,142300000.0
2006-07-25 00:24:00,1.57415,1.5742,1.57392,1.57392,284099999.0
2006-07-25 00:25:00,1.57415,1.5742,1.57396,1.57413,256699998.0
2006-07-25 00:26:00,1.57413,1.5742,1.57399,1.57412,233600004.0
2006-07-25 00:27:00,1.57405,1.57415,1.57405,1.57415,73500000.0
2006-07-25 00:28:00,1.57422,1.57428,1.574,1.574,357099996.0
2006-07-25 00:29:00,1.57416,1.57426,1.5741,1.57412,80600000.0
2006-07-25 00:30:00,1.57427,1.57427,1.57403,1.57416,351800001.0
2006-07-25 00:31:00,1.57414,1.57436,1.57414,1.57415,187700000.0
2006-07-25 00:32:00,1.57429,1.57437,1.57409,1.57422,393800003.0
2006-07-25 00:33:00,1.5741,1.57425,1.57408,1.57413,178999999.0
2006-07-25 00:34:00,1.57409,1.57428,1.57404,1.5742,415800001.0
2006-07-25 00:35:00,1.5741,1.5742,1.5741,1.5742,20000000.0
2006-07-25 00:36:00,1.57411,1.57418,1.57409,1.57412,80700002.0
2006-07-25 00:37:00,1.57401,1.57407,1.57384,1.57405,210500002.0
2006-07-25 00:38:00,1.57408,1.57408,1.57401,1.57401,29500000.0
2006-07-25 00:39:00,1.57395,1.57405,1.57395,1.57405,26300000.0
2006-07-25 00:40:00,1.5741,1.5741,1.57396,1.57396,131100000.0
2006-07-25 00:41:00,1.5741,1.5741,1.57397,1.57397,55500000.0
2006-07-25 00:42:00,1.57396,1.5741,1.57391,1.57402,288100001.0
2006-07-25 00:43:00,1.57405,1.5741,1.57382,1.57401,390300004.0
2006-07-25 00:44:00,1.57402,1.57412,1.57392,1.57395,200299997.0
2006-07-25 00:45:00,1.57405,1.57407,1.57391,1.57397,342700002.0
2006-07-25 00:46:00,1.57387,1.5741,1.57387,1.57405,221299999.0
2006-07-25 00:47:00,1.5741,1.5741,1.57401,1.57401,71500002.0
2006-07-25 00:48:00,1.57403,1.57412,1.57396,1.57405,370700001.0
2006-07-25 00:49:00,1.57396,1.57409,1.5739,1.57395,342700002.0
2006-07-25 00:50:00,1.57405,1.5741,1.57387,1.57403,185300002.0
2006-07-25 00:51:00,1.57386,1.57387,1.57358,1.57377,207600003.0
2006-07-25 00:52:00,1.57389,1.57389,1.57359,1.57377,444800008.0
2006-07-25 00:53:00,1.57362,1.57385,1.57362,1.57385,236900001.0
2006-07-25 00:54:00,1.57385,1.57385,1.57364,1.5737,180400001.0
2006-07-25 00:55:00,1.57375,1.57375,1.5734,1.57354,318400004.0
2006-07-25 00:56:00,1.5735,1.5737,1.5735,1.5737,128400001.0
2006-07-25 00:57:00,1.57361,1.57376,1.57345,1.5735,429300000.0
2006-07-25 00:58:00,1.57363,1.57387,1.57353,1.57371,246200001.0
2006-07-25 00:59:00,1.57384,1.57385,1.57358,1.57378,325699999.0
2006-07-25 01:00:00,1.57379,1.57387,1.57362,1.57374,218300000.0
2006-07-25 01:01:00,1.57385,1.57395,1.5737,1.57378,323799997.0
2006-07-25 01:02:00,1.57386,1.57391,1.57376,1.57376,252199999.0
2006-07-25 01:03:00,1.57356,1.57385,1.57356,1.57385,76000000.0
2006-07-25 01:04:00,1.5739,1.57392,1.57373,1.57386,435299998.0
2006-07-25 01:05:00,1.57375,1.5739,1.57367,1.57382,288999998.0
2006-07-25 01:06:00,1.57381,1.5739,1.57368,1.5738,321600002.0
2006-07-25 01:07:00,1.57375,1.57393,1.57375,1.57385,345000001.0
2006-07-25 01:08:00,1.57375,1.57387,1.5737,1.57387,101200001.0
2006-07-25 01:09:00,1.57378,1.5739,1.57374,1.5739,253200001.0
2006-07-25 01:10:00,1.57384,1.5739,1.57375,1.57385,204500000.0
2006-07-25 01:11:00,1.57365,1.57387,1.57365,1.57377,259000003.0
2006-07-25 01:12:00,1.57368,1.57387,1.57363,1.57376,247500004.0
2006-07-25 01:13:00,1.5737,1.57383,1.57353,1.5737,102600000.0
2006-07-25 01:14:00,1.57382,1.57394,1.57372,1.57386,251200001.0
2006-07-25 01:15:00,1.57385,1.57393,1.57373,1.57384,141400003.0
2006-07-25 01:16:00,1.5738,1.5738,1.57365,1.57365,180800003.0
2006-07-25 01:17:00,1.57385,1.57388,1.57335,1.57335,276699999.0
2006-07-25 01:18:00,1.5738,1.57398,1.57378,1.57386,336000001.0
2006-07-25 01:19:00,1.5739,1.5739,1.57367,1.57374,144600001.0
2006-07-25 01:20:00,1.5739,1.5739,1.5737,1.5738,230700006.0
2006-07-25 01:21:00,1.57387,1.57387,1.57359,1.57371,203300004.0
2006-07-25 01:22:00,1.57383,1.57388,1.57382,1.57387,64900000.0
2006-07-25 01:23:00,1.5738,1.57393,1.57367,1.57386,341699995.0
2006-07-25 01:24:00,1.57368,1.57384,1.57368,1.57384,83100000.0
2006-07-25 01:25:00,1.57373,1.57392,1.57361,1.57375,315400003.0
2006-07-25 01:26:00,1.57383,1.57388,1.57382,1.57387,119000001.0
2006-07-25 01:27:00,1.5736,1.5738,1.5736,1.5738,490600004.0
2006-07-25 01:28:00,1.57372,1.57385,1.57372,1.57385,135700000.0
2006-07-25 01:29:00,1.57368,1.5738,1.5736,1.57375,103000001.0
2006-07-25 01:30:00,1.57384,1.57384,1.57371,1.57371,59100001.0
2006-07-25 01:31:00,1.57378,1.57394,1.57372,1.5738,422599999.0
2006-07-25 01:32:00,1.57395,1.57395,1.57374,1.57389,301199997.0
2006-07-25 01:33:00,1.57392,1.57393,1.57378,1.57378,42399999.0
2006-07-25 01:34:00,1.57364,1.574,1.57364,1.574,276800002.0
2006-07-25 01:35:00,1.57373,1.57388,1.57372,1.57387,74300000.0
2006-07-25 01:36:00,1.57376,1.5739,1.57373,1.57388,237000002.0
2006-07-25 01:37:00,1.57376,1.57395,1.57376,1.5739,172400000.0
2006-07-25 01:38:00,1.57395,1.57398,1.57379,1.57392,409199999.0
2006-07-25 01:39:00,1.5739,1.57395,1.5737,1.5737,318600004.0
2006-07-25 01:40:00,1.5739,1.5739,1.5738,1.5738,47900000.0
2006-07-25 01:41:00,1.57376,1.57386,1.57356,1.57381,282500002.0
2006-07-25 01:42:00,1.57378,1.57392,1.57377,1.57383,168700002.0
2006-07-25 01:43:00,1.57378,1.57385,1.5737,1.5738,133100001.0
2006-07-25 01:44:00,1.57378,1.57378,1.5736,1.5736,181299998.0
2006-07-25 01:45:00,1.57354,1.57371,1.57354,1.57371,93400000.0
2006-07-25 01:46:00,1.57373,1.57382,1.57361,1.57375,207200000.0
2006-07-25 01:47:00,1.5737,1.5737,1.57355,1.57355,247500001.0
2006-07-25 01:48:00,1.5737,1.57373,1.57354,1.57357,276400001.0
2006-07-25 01:49:00,1.57377,1.5738,1.57362,1.57372,423599997.0
2006-07-25 01:50:00,1.57375,1.57375,1.57357,1.57358,157400000.0
2006-07-25 01:51:00,1.5737,1.5737,1.5736,1.5736,41500000.0
2006-07-25 01:52:00,1.57365,1.57374,1.57353,1.57353,250000000.0
2006-07-25 01:53:00,1.57355,1.57373,1.57341,1.57363,288399998.0
2006-07-25 01:54:00,1.57373,1.57373,1.5735,1.57353,282100003.0
2006-07-25 01:55:00,1.57353,1.57365,1.57341,1.57365,306800003.0
2006-07-25 01:56:00,1.5736,1.5736,1.57345,1.57345,58299999.0
2006-07-25 01:57:00,1.57355,1.57367,1.57355,1.57367,63099999.0
2006-07-25 01:58:00,1.57363,1.57371,1.57355,1.57361,114900000.0
2006-07-25 01:59:00,1.57364,1.57372,1.57351,1.57364,109900001.0
2006-07-25 02:00:00,1.57375,1.57382,1.57354,1.57358,403400001.0
2006-07-25 02:01:00,1.57362,1.57378,1.57354,1.57378,180500000.0
2006-07-25 02:02:00,1.57371,1.57375,1.57345,1.57352,228600000.0
2006-07-25 02:03:00,1.57351,1.57359,1.57341,1.57351,339800002.0
2006-07-25 02:04:00,1.57351,1.57358,1.57337,1.57357,456400003.0
2006-07-25 02:05:00,1.57342,1.57355,1.57327,1.57342,156000003.0
2006-07-25 02:06:00,1.57353,1.57362,1.57345,1.57351,246000002.0
2006-07-25 02:07:00,1.5735,1.57358,1.57332,1.57353,361000003.0
2006-07-25 02:08:00,1.57358,1.57361,1.57328,1.57328,308999999.0
2006-07-25 02:09:00,1.57343,1.5736,1.57343,1.57346,263500003.0
2006-07-25 02:10:00,1.57342,1.57356,1.57342,1.57342,290200004.0
2006-07-25 02:11:00,1.57344,1.57357,1.57326,1.5734,260499998.0
2006-07-25 02:12:00,1.57338,1.57356,1.57321,1.57321,236299998.0
2006-07-25 02:13:00,1.57346,1.57349,1.57336,1.57339,99200001.0
2006-07-25 02:14:00,1.5734,1.57355,1.57337,1.57355,243500005.0
2006-07-25 02:15:00,1.57339,1.57355,1.57333,1.57345,179300000.0
2006-07-25 02:16:00,1.57332,1.57348,1.57332,1.57348,122200000.0
2006-07-25 02:17:00,1.5735,1.57362,1.57338,1.5734,297400000.0
2006-07-25 02:18:00,1.57351,1.57367,1.57351,1.57367,106100001.0
2006-07-25 02:19:00,1.57366,1.57375,1.57352,1.5737,28800000.0
2006-07-25 02:20:00,1.57357,1.57379,1.57352,1.57352,226899998.0
2006-07-25 02:21:00,1.57364,1.57374,1.57351,1.57364,337000002.0
2006-07-25 02:22:00,1.5735,1.57368,1.57348,1.5736,281200001.0
2006-07-25 02:23:00,1.57363,1.5737,1.57348,1.57352,172700000.0
2006-07-25 02:24:00,1.57367,1.57377,1.57347,1.57372,220199999.0
2006-07-25 02:25:00,1.57366,1.57384,1.57357,1.57378,393000002.0
2006-07-25 02:26:00,1.57361,1.57373,1.57359,1.57368,77599998.0
2006-07-25 02:27:00,1.5737,1.5737,1.57346,1.57346,108300000.0
2006-07-25 02:28:00,1.57352,1.57394,1.57343,1.57351,384099995.0
2006-07-25 02:29:00,1.57328,1.57355,1.57327,1.57355,472599999.0
2006-07-25 02:30:00,1.5734,1.57355,1.5732,1.57345,177300002.0
2006-07-25 02:31:00,1.57359,1.57379,1.57354,1.57362,219700000.0
2006-07-25 02:32:00,1.57363,1.57371,1.57341,1.57362,372000008.0
2006-07-25 02:33:00,1.57367,1.57368,1.57357,1.57358,63300000.0
2006-07-25 02:34:00,1.57369,1.57374,1.57356,1.57367,183400000.0
2006-07-25 02:35:00,1.57381,1.57381,1.57353,1.57365,361000000.0
2006-07-25 02:36:00,1.57367,1.57377,1.57339,1.57354,116000000.0
2006-07-25 02:37:00,1.57358,1.57376,1.57346,1.57358,307899999.0
2006-07-25 02:38:00,1.57358,1.57371,1.57357,1.57358,123000000.0
2006-07-25 02:39:00,1.57365,1.57375,1.57365,1.57375,49500000.0
2006-07-25 02:40:00,1.57379,1.57382,1.57379,1.57382,12800000.0
2006-07-25 02:41:00,1.5737,1.5737,1.57342,1.57345,271500005.0
2006-07-25 02:42:00,1.57364,1.5738,1.57357,1.5737,378700000.0
2006-07-25 02:43:00,1.57378,1.57378,1.57372,1.57372,68300002.0
2006-07-25 02:44:00,1.5736,1.57373,1.5736,1.57367,135799998.0
2006-07-25 02:45:00,1.57362,1.57376,1.57362,1.57376,88799999.0
2006-07-25 02:46:00,1.57359,1.57373,1.57351,1.57367,60700000.0
2006-07-25 02:47:00,1.57355,1.5738,1.57354,1.5738,425000004.0
2006-07-25 02:48:00,1.5738,1.57383,1.57359,1.57366,293200004.0
2006-07-25 02:49:00,1.57375,1.57384,1.57362,1.57362,283500000.0
2006-07-25 02:50:00,1.57375,1.5738,1.57367,1.57373,103899999.0
2006-07-25 02:51:00,1.5738,1.5738,1.57362,1.57367,222300001.0
2006-07-25 02:52:00,1.5737,1.5738,1.57364,1.57367,264999999.0
2006-07-25 02:53:00,1.57382,1.57385,1.57362,1.57368,306600000.0
2006-07-25 02:54:00,1.57378,1.57387,1.57368,1.57375,299699998.0
2006-07-25 02:55:00,1.57371,1.57382,1.57362,1.57371,205199997.0
2006-07-25 02:56:00,1.57375,1.57384,1.57364,1.57376,266600000.0
2006-07-25 02:57:00,1.57382,1.57382,1.57351,1.57364,246000000.0
2006-07-25 02:58:00,1.57366,1.57383,1.57364,1.57377,217300001.0
2006-07-25 02:59:00,1.5738,1.57385,1.5737,1.5737,284000002.0
2006-07-25 03:00:00,1.57372,1.57384,1.57366,1.5737,392200002.0
2006-07-25 03:01:00,1.57381,1.57392,1.5737,1.57372,428200001.0
2006-07-25 03:02:00,1.57362,1.57385,1.57346,1.57368,250099998.0
2006-07-25 03:03:00,1.5737,1.5739,1.5736,1.5737,341799999.0
2006-07-25 03:04:00,1.5739,1.5739,1.57369,1.57369,230699998.0
2006-07-25 03:05:00,1.57385,1.57387,1.57362,1.57387,145399999.0
2006-07-25 03:06:00,1.5737,1.57388,1.57363,1.57388,404100011.0
2006-07-25 03:07:00,1.57382,1.57388,1.57367,1.57373,223900003.0
2006-07-25 03:08:00,1.57377,1.57388,1.57368,1.5738,342800003.0
2006-07-25 03:09:00,1.57371,1.57387,1.57369,1.5738,234099998.0
2006-07-25 03:10:00,1.57395,1.574,1.57374,1.57387,118599999.0
2006-07-25 03:11:00,1.57376,1.57399,1.57376,1.57382,245299997.0
2006-07-25 03:12:00,1.57379,1.574,1.57367,1.574,288300003.0
2006-07-25 03:13:00,1.57394,1.57401,1.57375,1.57394,293700006.0
2006-07-25 03:14:00,1.57379,1.57406,1.57379,1.57404,172099999.0
2006-07-25 03:15:00,1.57398,1.57398,1.57386,1.57386,82200001.0
2006-07-25 03:16:00,1.57397,1.57405,1.57367,1.57367,263100003.0
2006-07-25 03:17:00,1.57391,1.57402,1.57377,1.57389,332600002.0
2006-07-25 03:18:00,1.57378,1.57399,1.57378,1.57399,227100004.0
2006-07-25 03:19:00,1.57397,1.57405,1.57386,1.57398,343499996.0
2006-07-25 03:20:00,1.57398,1.57405,1.57386,1.57397,181499998.0
2006-07-25 03:21:00,1.574,1.574,1.5739,1.5739,12000000.0
2006-07-25 03:22:00,1.57405,1.57405,1.574,1.574,28000000.0
2006-07-25 03:23:00,1.57383,1.57396,1.57372,1.57391,225899996.0
2006-07-25 03:24:00,1.574,1.57405,1.57387,1.57397,253100002.0
2006-07-25 03:25:00,1.5739,1.574,1.5739,1.574,52700001.0
2006-07-25 03:26:00,1.57384,1.57397,1.57384,1.57397,5500000.0
2006-07-25 03:27:00,1.57394,1.57415,1.57384,1.57397,293800001.0
2006-07-25 03:28:00,1.574,1.57413,1.574,1.57403,242499998.0
2006-07-25 03:29:00,1.57405,1.57417,1.57395,1.5741,76700002.0
2006-07-25 03:30:00,1.57409,1.57416,1.57395,1.57406,254900001.0
2006-07-25 03:31:00,1.57419,1.57425,1.57405,1.57412,257300002.0
2006-07-25 03:32:00,1.57384,1.57415,1.57384,1.57415,161799999.0
2006-07-25 03:33:00,1.57407,1.57415,1.57395,1.57412,220999996.0
2006-07-25 03:34:00,1.57415,1.57415,1.57389,1.57406,492100004.0
2006-07-25 03:35:00,1.5741,1.5741,1.574,1.574,66800001.0
2006-07-25 03:36:00,1.57411,1.57417,1.57403,1.57407,242300000.0
2006-07-25 03:37:00,1.57405,1.57415,1.57391,1.57399,386600000.0
2006-07-25 03:38:00,1.57402,1.57419,1.57398,1.57399,410999997.0
2006-07-25 03:39:00,1.57399,1.57417,1.57399,1.57406,412100005.0
2006-07-25 03:40:00,1.57407,1.57415,1.57385,1.57405,357100002.0
2006-07-25 03:41:00,1.57403,1.5741,1.57387,1.57398,156800000.0
2006-07-25 03:42:00,1.57401,1.5742,1.57396,1.57412,274000003.0
2006-07-25 03:43:00,1.57406,1.57412,1.57388,1.57388,253400000.0
2006-07-25 03:44:00,1.57392,1.5741,1.57392,1.5741,119100000.0
2006-07-25 03:45:00,1.57403,1.5741,1.5739,1.57405,409799998.0
2006-07-25 03:46:00,1.57406,1.5741,1.57389,1.57403,222499999.0
2006-07-25 03:47:00,1.57391,1.5741,1.57391,1.5741,173299999.0
2006-07-25 03:48:00,1.57391,1.57409,1.57382,1.57382,196499998.0
2006-07-25 03:49:00,1.57394,1.57416,1.57394,1.57399,228299999.0
2006-07-25 03:50:00,1.57396,1.5741,1.57396,1.57403,103699998.0
2006-07-25 03:51:00,1.57408,1.57408,1.57391,1.57399,204400002.0
2006-07-25 03:52:00,1.57393,1.5741,1.57393,1.57408,224900001.0
2006-07-25 03:53:00,1.57411,1.57414,1.57402,1.57408,58700000.0
2006-07-25 03:54:00,1.57403,1.57413,1.57403,1.57403,158900001.0
2006-07-25 03:55:00,1.57415,1.57415,1.57393,1.57402,178700001.0
2006-07-25 03:56:00,1.57385,1.57413,1.57385,1.57413,253500003.0
2006-07-25 03:57:00,1.57415,1.57415,1.57391,1.57406,96100000.0
2006-07-25 03:58:00,1.57404,1.57421,1.5739,1.57405,288399997.0
2006-07-25 03:59:00,1.57393,1.57417,1.57393,1.57414,261499997.0
2006-07-25 04:00:00,1.57411,1.57418,1.57404,1.57412,117500002.0
2006-07-25 04:01:00,1.57402,1.57422,1.57397,1.57412,359000000.0
2006-07-25 04:02:00,1.57415,1.57422,1.57406,1.57414,327299996.0
2006-07-25 04:03:00,1.57399,1.57424,1.57397,1.57411,201500001.0
2006-07-25 04:04:00,1.57421,1.57421,1.57391,1.57411,315700001.0
2006-07-25 04:05:00,1.57405,1.57426,1.57404,1.57426,209200001.0
2006-07-25 04:06:00,1.57408,1.57423,1.57402,1.57423,222999996.0
2006-07-25 04:07:00,1.57408,1.57426,1.57401,1.57417,320200000.0
2006-07-25 04:08:00,1.57417,1.57418,1.57394,1.57399,345300003.0
2006-07-25 04:09:00,1.57402,1.57421,1.57382,1.57407,260500004.0
2006-07-25 04:10:00,1.57404,1.57427,1.57404,1.57427,200500004.0
2006-07-25 04:11:00,1.57422,1.57428,1.57395,1.57395,456300001.0
2006-07-25 04:12:00,1.57413,1.57417,1.57404,1.57406,36999999.0
2006-07-25 04:13:00,1.574,1.57412,1.57392,1.57401,162999999.0
2006-07-25 04:14:00,1.57393,1.57416,1.57393,1.57414,406700001.0
2006-07-25 04:15:00,1.57412,1.57412,1.57404,1.57404,162100001.0
2006-07-25 04:16:00,1.57405,1.57414,1.57385,1.57397,388300006.0
2006-07-25 04:17:00,1.574,1.5741,1.574,1.5741,62300000.0
2006-07-25 04:18:00,1.57402,1.57415,1.57402,1.57415,59899999.0
2006-07-25 04:19:00,1.57391,1.5741,1.57389,1.57405,282400002.0
2006-07-25 04:20:00,1.57406,1.57419,1.57393,1.57393,219800004.0
2006-07-25 04:21:00,1.57417,1.57424,1.57404,1.57409,366000001.0
2006-07-25 04:22:00,1.57403,1.57419,1.57395,1.57408,293899999.0
2006-07-25 04:23:00,1.57415,1.57424,1.57402,1.57408,464400002.0
2006-07-25 04:24:00,1.57415,1.5742,1.57396,1.57402,304600005.0
2006-07-25 04:25:00,1.57422,1.57426,1.57399,1.57405,332900003.0
2006-07-25 04:26:00,1.57418,1.57426,1.57409,1.57426,298999998.0
2006-07-25 04:27:00,1.57412,1.57425,1.57398,1.57406,500399995.0
2006-07-25 04:28:00,1.57404,1.57423,1.57404,1.57423,60400002.0
2006-07-25 04:29:00,1.5742,1.5742,1.57402,1.57402,31000000.0
2006-07-25 04:30:00,1.57426,1.57428,1.57396,1.57411,350699999.0
2006-07-25 04:31:00,1.57411,1.57431,1.5741,1.57421,336600005.0
2006-07-25 04:32:00,1.57416,1.5743,1.57416,1.5743,72600000.0
2006-07-25 04:33:00,1.57423,1.5743,1.57416,1.57425,13100000.0
2006-07-25 04:34:00,1.5742,1.5742,1.5741,1.5741,64600003.0
2006-07-25 04:35:00,1.57408,1.57419,1.57399,1.57417,214900001.0
2006-07-25 04:36:00,1.5741,1.57415,1.5741,1.57415,24000000.0
2006-07-25 04:37:00,1.57418,1.57422,1.57402,1.57413,353999999.0
2006-07-25 04:38:00,1.57405,1.5742,1.57404,1.5742,220199999.0
2006-07-25 04:39:00,1.57415,1.5742,1.57393,1.57405,473699998.0
2006-07-25 04:40:00,1.57406,1.57419,1.574,1.574,413699998.0
2006-07-25 04:41:00,1.57418,1.57418,1.57398,1.57398,120099998.0
2006-07-25 04:42:00,1.57404,1.57419,1.57403,1.57411,402800002.0
2006-07-25 04:43:00,1.57404,1.57423,1.574,1.57402,235700004.0
2006-07-25 04:44:00,1.574,1.57418,1.57394,1.57399,426100003.0
2006-07-25 04:45:00,1.57405,1.57415,1.57386,1.57386,215899999.0
2006-07-25 04:46:00,1.57405,1.57417,1.57393,1.57395,260600000.0
2006-07-25 04:47:00,1.57396,1.57414,1.57385,1.57414,182000002.0
2006-07-25 04:48:00,1.57413,1.5742,1.57398,1.57412,237200003.0
2006-07-25 04:49:00,1.57415,1.5742,1.57394,1.5741,347000001.0
2006-07-25 04:50:00,1.57408,1.57413,1.57382,1.57395,353999999.0
2006-07-25 04:51:00,1.574,1.57418,1.57398,1.57398,298600007.0
2006-07-25 04:52:00,1.5741,1.57418,1.57398,1.57405,298100003.0
2006-07-25 04:53:00,1.57386,1.57418,1.57386,1.57418,60800000.0
2006-07-25 04:54:00,1.57392,1.57412,1.57392,1.574,217599997.0
2006-07-25 04:55:00,1.57414,1.57421,1.57402,1.57408,32800000.0
2006-07-25 04:56:00,1.57404,1.57422,1.57402,1.57407,157399998.0
2006-07-25 04:57:00,1.57415,1.5742,1.574,1.57413,221900001.0
2006-07-25 04:58:00,1.57417,1.5742,1.574,1.57405,474199998.0
2006-07-25 04:59:00,1.57405,1.57415,1.57405,1.57415,39200001.0
2006-07-25 05:00:00,1.57405,1.5742,1.574,1.57402,504699999.0
2006-07-25 05:01:00,1.57405,1.57416,1.574,1.57402,206799997.0
2006-07-25 05:02:00,1.57384,1.5741,1.57384,1.57405,200900001.0
2006-07-25 05:03:00,1.5741,1.5741,1.57388,1.5739,171400000.0
2006-07-25 05:04:00,1.574,1.57411,1.57393,1.57405,214999997.0
2006-07-25 05:05:00,1.57395,1.57405,1.57395,1.57405,8200000.0
2006-07-25 05:06:00,1.57403,1.5741,1.57396,1.57405,191800000.0
2006-07-25 05:07:00,1.574,1.57408,1.57388,1.57405,291300000.0
2006-07-25 05:08:00,1.57396,1.5741,1.57388,1.57388,309600004.0
2006-07-25 05:09:00,1.57389,1.57402,1.57389,1.57402,87200003.0
2006-07-25 05:10:00,1.57405,1.57405,1.5739,1.5739,45600000.0
2006-07-25 05:11:00,1.57408,1.57408,1.57382,1.57382,100400000.0
2006-07-25 05:12:00,1.57387,1.57412,1.57382,1.57412,312800000.0
2006-07-25 05:13:00,1.57408,1.57415,1.57399,1.5741,265099996.0
2006-07-25 05:14:00,1.57404,1.57423,1.57404,1.57415,217400003.0
2006-07-25 05:15:00,1.57414,1.57416,1.57387,1.57399,528600006.0
2006-07-25 05:16:00,1.574,1.57415,1.574,1.57415,147399996.0
2006-07-25 05:17:00,1.57413,1.57419,1.57402,1.57411,210899999.0
2006-07-25 05:18:00,1.57403,1.5742,1.57402,1.57402,185000003.0
2006-07-25 05:19:00,1.57408,1.57408,1.57391,1.57391,28799999.0
2006-07-25 05:20:00,1.57403,1.57417,1.57403,1.57417,47100000.0
2006-07-25 05:21:00,1.57403,1.57415,1.57385,1.57405,220299999.0
2006-07-25 05:22:00,1.57417,1.57425,1.57409,1.57413,207299997.0
2006-07-25 05:23:00,1.57413,1.57425,1.57408,1.57413,197900002.0
2006-07-25 05:24:00,1.57397,1.5743,1.57397,1.57428,316200005.0
2006-07-25 05:25:00,1.57421,1.57428,1.57403,1.57411,279599997.0
2006-07-25 05:26:00,1.57407,1.57419,1.57407,1.57419,50900000.0
2006-07-25 05:27:00,1.57384,1.57415,1.57384,1.57415,305400006.0
2006-07-25 05:28:00,1.57425,1.57425,1.5742,1.5742,35200000.0
2006-07-25 05:29:00,1.57423,1.57435,1.57421,1.57435,42000000.0
2006-07-25 05:30:00,1.57431,1.57438,1.57422,1.57431,380200002.0
2006-07-25 05:31:00,1.57432,1.57432,1.57413,1.57421,297699997.0
2006-07-25 05:32:00,1.57425,1.5743,1.57415,1.57415,290899995.0
2006-07-25 05:33:00,1.57403,1.57432,1.57403,1.5743,287199997.0
2006-07-25 05:34:00,1.57425,1.5743,1.57408,1.57423,260099999.0
2006-07-25 05:35:00,1.57425,1.57425,1.57415,1.57415,15200000.0
2006-07-25 05:36:00,1.57418,1.57432,1.57399,1.57422,310699999.0
2006-07-25 05:37:00,1.57433,1.57441,1.57416,1.57428,337799999.0
2006-07-25 05:38:00,1.57436,1.5744,1.57418,1.57422,253199997.0
2006-07-25 05:39:00,1.57428,1.57436,1.57413,1.57424,238400001.0
2006-07-25 05:40:00,1.57429,1.57438,1.57409,1.57415,387499999.0
2006-07-25 05:41:00,1.57437,1.57447,1.57429,1.57431,443200005.0
2006-07-25 05:42:00,1.57428,1.5744,1.57422,1.57435,111899999.0
2006-07-25 05:43:00,1.57423,1.57448,1.57423,1.57447,236700006.0
2006-07-25 05:44:00,1.57447,1.57447,1.57406,1.5742,334899998.0
2006-07-25 05:45:00,1.57417,1.5743,1.57416,1.57425,311700006.0
2006-07-25 05:46:00,1.57422,1.5743,1.57412,1.57422,121400002.0
2006-07-25 05:47:00,1.57428,1.57447,1.5741,1.5744,287700001.0
2006-07-25 05:48:00,1.57437,1.5745,1.57429,1.57441,484300002.0
2006-07-25 05:49:00,1.57431,1.5745,1.57415,1.57433,261000002.0
2006-07-25 05:50:00,1.57445,1.57445,1.57422,1.5743,289900001.0
2006-07-25 05:51:00,1.57438,1.5745,1.57422,1.5743,456199999.0
2006-07-25 05:52:00,1.57437,1.57443,1.57421,1.57427,238399999.0
2006-07-25 05:53:00,1.57415,1.57428,1.57397,1.57416,329200003.0
2006-07-25 05:54:00,1.57423,1.57431,1.57405,1.57405,319300001.0
2006-07-25 05:55:00,1.5742,1.57431,1.57407,1.57416,107400000.0
2006-07-25 05:56:00,1.57418,1.5743,1.57418,1.5743,57500000.0
2006-07-25 05:57:00,1.5743,1.57435,1.57415,1.57427,301100003.0
2006-07-25 05:58:00,1.57426,1.57438,1.57417,1.57427,296200004.0
2006-07-25 05:59:00,1.57433,1.5744,1.57417,1.57424,342699999.0
2006-07-25 06:00:00,1.57433,1.57438,1.57412,1.57429,128800000.0
2006-07-25 06:01:00,1.57442,1.5745,1.57427,1.57429,268299997.0
2006-07-25 06:02:00,1.5743,1.5744,1.5743,1.5744,247699999.0
2006-07-25 06:03:00,1.5744,1.57445,1.5743,1.57438,237000001.0
2006-07-25 06:04:00,1.57435,1.57445,1.5742,1.57429,303999996.0
2006-07-25 06:05:00,1.57428,1.57444,1.57424,1.57439,268500001.0
2006-07-25 06:06:00,1.57445,1.57445,1.57422,1.57429,551400003.0
2006-07-25 06:07:00,1.57446,1.57446,1.57418,1.57439,203999998.0
2006-07-25 06:08:00,1.57437,1.57449,1.5742,1.57426,447199998.0
2006-07-25 06:09:00,1.57444,1.57444,1.57424,1.5744,424300002.0
2006-07-25 06:10:00,1.57437,1.57441,1.57412,1.57412,194900001.0
2006-07-25 06:11:00,1.57436,1.57446,1.57423,1.5744,265399998.0
2006-07-25 06:12:00,1.5742,1.57451,1.5742,1.57451,349600005.0
2006-07-25 06:13:00,1.57449,1.57454,1.57435,1.57454,423999995.0
2006-07-25 06:14:00,1.57455,1.57455,1.57434,1.57439,180599997.0
2006-07-25 06:15:00,1.57452,1.57462,1.57445,1.57461,224200000.0
2006-07-25 06:16:00,1.57453,1.57469,1.57447,1.5746,409500001.0
2006-07-25 06:17:00,1.57441,1.5747,1.57441,1.5747,344699999.0
2006-07-25 06:18:00,1.57468,1.57468,1.57444,1.5745,303799998.0
2006-07-25 06:19:00,1.57463,1.57467,1.57442,1.57442,272000002.0
2006-07-25 06:20:00,1.57468,1.57478,1.57456,1.57462,197400001.0
2006-07-25 06:21:00,1.57467,1.57487,1.57467,1.57487,136399998.0
2006-07-25 06:22:00,1.57487,1.57487,1.5746,1.5746,256200001.0
2006-07-25 06:23:00,1.57474,1.5749,1.5746,1.57481,511799993.0
2006-07-25 06:24:00,1.5748,1.57483,1.57454,1.57477,302199998.0
2006-07-25 06:25:00,1.57467,1.5748,1.57461,1.57473,282099997.0
2006-07-25 06:26:00,1.57482,1.57482,1.5745,1.57459,209400001.0
2006-07-25 06:27:00,1.57475,1.57488,1.57473,1.57488,245099998.0
2006-07-25 06:28:00,1.57489,1.57489,1.57463,1.57466,204800004.0
2006-07-25 06:29:00,1.57487,1.57492,1.57472,1.57491,236600002.0
2006-07-25 06:30:00,1.57493,1.57493,1.57476,1.57476,174200000.0
2006-07-25 06:31:00,1.5747,1.57481,1.57465,1.57474,25600000.0
2006-07-25 06:32:00,1.57477,1.57488,1.57469,1.57473,255699995.0
2006-07-25 06:33:00,1.5748,1.5749,1.57468,1.57482,320499998.0
2006-07-25 06:34:00,1.57488,1.57493,1.57471,1.57481,289800004.0
2006-07-25 06:35:00,1.57478,1.57488,1.57468,1.5747,323400001.0
2006-07-25 06:36:00,1.57465,1.57478,1.57453,1.57468,115800002.0
2006-07-25 06:37:00,1.5748,1.5748,1.57475,1.57475,20800000.0
2006-07-25 06:38:00,1.57463,1.57477,1.57449,1.57462,337000000.0
2006-07-25 06:39:00,1.57475,1.57489,1.57458,1.57489,338199998.0
2006-07-25 06:40:00,1.57467,1.57488,1.57467,1.57479,430599998.0
2006-07-25 06:41:00,1.5748,1.57483,1.57463,1.57469,235399999.0
2006-07-25 06:42:00,1.57471,1.57488,1.57471,1.57488,269600002.0
2006-07-25 06:43:00,1.57478,1.57489,1.57466,1.57478,438199999.0
2006-07-25 06:44:00,1.57487,1.57493,1.57477,1.57483,158899999.0
2006-07-25 06:45:00,1.57503,1.5751,1.57485,1.57486,212799998.0
2006-07-25 06:46:00,1.575,1.575,1.57471,1.57471,306400001.0
2006-07-25 06:47:00,1.57497,1.57497,1.57476,1.57481,273700000.0
2006-07-25 06:48:00,1.57483,1.57483,1.57466,1.57478,243100002.0
2006-07-25 06:49:00,1.5748,1.57486,1.57465,1.5747,141300001.0
2006-07-25 06:50:00,1.57467,1.57496,1.57467,1.57489,297200001.0
2006-07-25 06:51:00,1.57478,1.57488,1.57477,1.57487,37200000.0
2006-07-25 06:52:00,1.57465,1.57476,1.57447,1.57473,178200003.0
2006-07-25 06:53:00,1.57475,1.57475,1.5746,1.57465,187800002.0
2006-07-25 06:54:00,1.57455,1.57476,1.57455,1.5747,274600000.0
2006-07-25 06:55:00,1.57475,1.57482,1.57463,1.57471,298500002.0
2006-07-25 06:56:00,1.5747,1.57476,1.57455,1.57462,203200000.0
2006-07-25 06:57:00,1.57483,1.57492,1.57467,1.57476,248499998.0
2006-07-25 06:58:00,1.57485,1.57489,1.57481,1.57484,93600000.0
2006-07-25 06:59:00,1.57485,1.57488,1.57474,1.57475,269600000.0
2006-07-25 07:00:00,1.57468,1.57485,1.57461,1.57483,358800002.0
2006-07-25 07:01:00,1.57481,1.5749,1.57473,1.57481,317200002.0
2006-07-25 07:02:00,1.57483,1.57491,1.57474,1.57476,288800003.0
2006-07-25 07:03:00,1.57479,1.57479,1.57464,1.57464,247100002.0
2006-07-25 07:04:00,1.5746,1.57481,1.5744,1.5747,401999996.0
2006-07-25 07:05:00,1.57475,1.57485,1.57466,1.57485,110500000.0
2006-07-25 07:06:00,1.57473,1.57483,1.57459,1.57464,62900000.0
2006-07-25 07:07:00,1.57467,1.57479,1.57448,1.57465,207399999.0
2006-07-25 07:08:00,1.5746,1.57475,1.5746,1.57475,90200001.0
2006-07-25 07:09:00,1.57469,1.57488,1.5746,1.57475,397800006.0
2006-07-25 07:10:00,1.57472,1.5748,1.57457,1.57467,80300000.0
2006-07-25 07:11:00,1.57465,1.57485,1.57465,1.5748,244199999.0
2006-07-25 07:12:00,1.5748,1.57485,1.57471,1.57471,150200000.0
2006-07-25 07:13:00,1.57475,1.57485,1.57464,1.57467,80900000.0
2006-07-25 07:14:00,1.57475,1.57485,1.57464,1.57476,79100000.0
2006-07-25 07:15:00,1.57472,1.57491,1.57465,1.5749,192199999.0
2006-07-25 07:16:00,1.57483,1.57493,1.5747,1.57475,99600000.0
2006-07-25 07:17:00,1.57485,1.57485,1.57475,1.57475,245900006.0
2006-07-25 07:18:00,1.57483,1.57508,1.57472,1.57485,310900001.0
2006-07-25 07:19:00,1.57499,1.57506,1.57484,1.57494,194299998.0
2006-07-25 07:20:00,1.57475,1.57496,1.57475,1.57483,213999998.0
2006-07-25 07:21:00,1.57479,1.57491,1.5747,1.57487,312400004.0
2006-07-25 07:22:00,1.57472,1.57482,1.57453,1.57476,432999994.0
2006-07-25 07:23:00,1.5747,1.57472,1.57458,1.57461,13500000.0
2006-07-25 07:24:00,1.57477,1.57483,1.57464,1.57464,235100001.0
2006-07-25 07:25:00,1.57475,1.57477,1.57463,1.57465,327400000.0
2006-07-25 07:26:00,1.57487,1.57499,1.57479,1.57495,271599998.0
2006-07-25 07:27:00,1.57488,1.57493,1.57467,1.57479,290999997.0
2006-07-25 07:28:00,1.57482,1.57491,1.57465,1.57485,181999999.0
2006-07-25 07:29:00,1.57472,1.57482,1.57472,1.57479,99800001.0
2006-07-25 07:30:00,1.5747,1.57482,1.57461,1.57473,185300001.0
2006-07-25 07:31:00,1.5746,1.57469,1.57446,1.57451,123900001.0
2006-07-25 07:32:00,1.57462,1.5748,1.57456,1.5747,338000003.0
2006-07-25 07:33:00,1.57468,1.57484,1.57455,1.57481,248400001.0
2006-07-25 07:34:00,1.57473,1.57498,1.57453,1.57482,309299999.0
2006-07-25 07:35:00,1.57497,1.57497,1.57482,1.5749,235599997.0
2006-07-25 07:36:00,1.57484,1.57499,1.57479,1.57491,227000000.0
2006-07-25 07:37:00,1.57485,1.57497,1.5748,1.57489,363499999.0
2006-07-25 07:38:00,1.57495,1.57495,1.57485,1.57485,45600000.0
2006-07-25 07:39:00,1.57498,1.57498,1.57484,1.57484,60000000.0
2006-07-25 07:40:00,1.57487,1.57497,1.57474,1.5749,329099997.0
2006-07-25 07:41:00,1.5749,1.57507,1.57469,1.57497,290200002.0
2006-07-25 07:42:00,1.57497,1.57503,1.57477,1.57499,241400000.0
2006-07-25 07:43:00,1.57485,1.575,1.57478,1.575,209799999.0
2006-07-25 07:44:00,1.5749,1.57506,1.57482,1.57506,203899999.0
2006-07-25 07:45:00,1.57492,1.575,1.57477,1.57494,301099999.0
2006-07-25 07:46:00,1.57505,1.57512,1.57482,1.57482,182999998.0
2006-07-25 07:47:00,1.57486,1.57504,1.57486,1.57498,324299997.0
2006-07-25 07:48:00,1.57487,1.57497,1.57476,1.57494,220199998.0
2006-07-25 07:49:00,1.57488,1.57519,1.57483,1.57496,212500000.0
2006-07-25 07:50:00,1.57506,1.57511,1.57496,1.57496,196999999.0
2006-07-25 07:51:00,1.57503,1.57513,1.57484,1.57497,385600001.0
2006-07-25 07:52:00,1.57504,1.57504,1.5747,1.5747,167799999.0
2006-07-25 07:53:00,1.57465,1.57479,1.57455,1.57456,306500003.0
2006-07-25 07:54:00,1.57455,1.57478,1.57437,1.57472,378500001.0
2006-07-25 07:55:00,1.57466,1.57472,1.57455,1.57459,314800001.0
2006-07-25 07:56:00,1.57477,1.57482,1.57455,1.57457,288100001.0
2006-07-25 07:57:00,1.57465,1.57472,1.57439,1.5745,500200007.0
2006-07-25 07:58:00,1.57444,1.57449,1.57431,1.57444,348399997.0
2006-07-25 07:59:00,1.57453,1.57476,1.57452,1.57467,291400000.0
2006-07-25 08:00:00,1.57463,1.57477,1.57448,1.57459,185200003.0
2006-07-25 08:01:00,1.57468,1.57468,1.57444,1.57453,436499998.0
2006-07-25 08:02:00,1.57454,1.57463,1.57433,1.5745,298599998.0
2006-07-25 08:03:00,1.57458,1.57466,1.57439,1.57452,365099997.0
2006-07-25 08:04:00,1.5745,1.57464,1.57447,1.57454,301100000.0
2006-07-25 08:05:00,1.57465,1.57465,1.57453,1.57454,123900000.0
2006-07-25 08:06:00,1.57458,1.57461,1.5743,1.5743,248700003.0
2006-07-25 08:07:00,1.57448,1.57467,1.57445,1.57461,334500000.0
2006-07-25 08:08:00,1.57451,1.57465,1.57445,1.57445,346300001.0
2006-07-25 08:09:00,1.57451,1.57458,1.57437,1.57445,210500000.0
2006-07-25 08:10:00,1.57413,1.57453,1.57413,1.57453,150200002.0
2006-07-25 08:11:00,1.57452,1.57466,1.5744,1.57459,127499999.0
2006-07-25 08:12:00,1.57461,1.57461,1.57431,1.57432,250300000.0
2006-07-25 08:13:00,1.57452,1.57457,1.57435,1.57448,425099999.0
2006-07-25 08:14:00,1.57445,1.5746,1.57433,1.57448,320400004.0
2006-07-25 08:15:00,1.57451,1.57458,1.57433,1.57441,263700002.0
2006-07-25 08:16:00,1.57443,1.57462,1.57432,1.5745,312300005.0
2006-07-25 08:17:00,1.5745,1.57453,1.57431,1.57447,280700001.0
2006-07-25 08:18:00,1.57433,1.57442,1.5741,1.57425,219899997.0
2006-07-25 08:19:00,1.57429,1.57442,1.57415,1.57442,240200002.0
2006-07-25 08:20:00,1.57437,1.57445,1.57421,1.57437,140900002.0
2006-07-25 08:21:00,1.5741,1.57441,1.5741,1.57441,117299998.0
2006-07-25 08:22:00,1.5742,1.57437,1.57418,1.57418,213500004.0
2006-07-25 08:23:00,1.57433,1.57447,1.57423,1.57435,252299999.0
2006-07-25 08:24:00,1.57436,1.57447,1.57423,1.57447,335500007.0
2006-07-25 08:25:00,1.57422,1.57437,1.57421,1.57431,242000004.0
2006-07-25 08:26:00,1.57443,1.57443,1.5742,1.57423,237600002.0
2006-07-25 08:27:00,1.57436,1.57446,1.57419,1.57427,171399999.0
2006-07-25 08:28:00,1.57424,1.57437,1.57416,1.57429,284499999.0
2006-07-25 08:29:00,1.5743,1.57438,1.57414,1.57419,319399998.0
2006-07-25 08:30:00,1.57407,1.5743,1.57396,1.57424,376200000.0
2006-07-25 08:31:00,1.57399,1.57417,1.57385,1.57395,440100007.0
2006-07-25 08:32:00,1.57398,1.5742,1.57398,1.5742,262399995.0
2006-07-25 08:33:00,1.57436,1.57436,1.57413,1.57419,287500004.0
2006-07-25 08:34:00,1.57433,1.57435,1.57418,1.57418,318800001.0
2006-07-25 08:35:00,1.57408,1.57426,1.57406,1.57421,259300000.0
2006-07-25 08:36:00,1.57402,1.5742,1.57398,1.57412,480599996.0
2006-07-25 08:37:00,1.57412,1.57419,1.574,1.57412,485399997.0
2006-07-25 08:38:00,1.57406,1.57418,1.574,1.57418,203900001.0
2006-07-25 08:39:00,1.57408,1.57428,1.57404,1.57419,379999996.0
2006-07-25 08:40:00,1.57407,1.57424,1.574,1.57415,344800001.0
2006-07-25 08:41:00,1.57423,1.57423,1.57398,1.57405,415000011.0
2006-07-25 08:42:00,1.57403,1.57414,1.57396,1.57405,513599993.0
2006-07-25 08:43:00,1.57405,1.57413,1.57386,1.57406,434300001.0
2006-07-25 08:44:00,1.57402,1.57413,1.57401,1.57409,132500001.0
2006-07-25 08:45:00,1.57399,1.57415,1.57379,1.5741,314400007.0
2006-07-25 08:46:00,1.57399,1.57414,1.5739,1.57406,319400002.0
2006-07-25 08:47:00,1.57404,1.57409,1.57387,1.57395,337500002.0
2006-07-25 08:48:00,1.57404,1.57411,1.57381,1.57396,328799999.0
2006-07-25 08:49:00,1.57368,1.57393,1.57368,1.57393,246700002.0
2006-07-25 08:50:00,1.57388,1.57405,1.57382,1.57405,254199999.0
2006-07-25 08:51:00,1.57378,1.57394,1.57378,1.57394,127199998.0
2006-07-25 08:52:00,1.57403,1.57409,1.57386,1.57386,238900000.0
2006-07-25 08:53:00,1.57398,1.57405,1.57385,1.57405,189800002.0
2006-07-25 08:54:00,1.57384,1.5741,1.57384,1.57409,310700001.0
2006-07-25 08:55:00,1.57414,1.57433,1.57404,1.57425,407700005.0
2006-07-25 08:56:00,1.57418,1.57437,1.57413,1.57437,166700001.0
2006-07-25 08:57:00,1.57411,1.57434,1.5741,1.57413,433899998.0
2006-07-25 08:58:00,1.57426,1.57433,1.57413,1.57423,207799996.0
2006-07-25 08:59:00,1.57425,1.5743,1.57401,1.57414,238300001.0
2006-07-25 09:00:00,1.5743,1.5744,1.57417,1.57424,366699998.0
2006-07-25 09:01:00,1.57408,1.57424,1.57403,1.57403,163700000.0
2006-07-25 09:02:00,1.57413,1.57428,1.57404,1.57417,283700000.0
2006-07-25 09:03:00,1.57421,1.57423,1.57406,1.57408,495800002.0
2006-07-25 09:04:00,1.57414,1.57426,1.57405,1.57418,187399997.0
2006-07-25 09:05:00,1.57417,1.57425,1.57405,1.5741,184899998.0
2006-07-25 09:06:00,1.57417,1.5743,1.57411,1.57415,299899999.0
2006-07-25 09:07:00,1.57417,1.57426,1.57401,1.57415,112199999.0
2006-07-25 09:08:00,1.57405,1.57424,1.57405,1.57412,270800000.0
2006-07-25 09:09:00,1.57413,1.57417,1.57397,1.574,392899998.0
2006-07-25 09:10:00,1.57402,1.57413,1.57402,1.57413,84599998.0
2006-07-25 09:11:00,1.57398,1.5742,1.57398,1.57415,207800000.0
2006-07-25 09:12:00,1.57405,1.57415,1.57405,1.57415,37600000.0
2006-07-25 09:13:00,1.57409,1.57418,1.57402,1.57403,183000001.0
2006-07-25 09:14:00,1.57421,1.57421,1.57402,1.57405,192799999.0
2006-07-25 09:15:00,1.57415,1.5742,1.57399,1.57404,222900000.0
2006-07-25 09:16:00,1.57408,1.57427,1.57402,1.57412,325000003.0
2006-07-25 09:17:00,1.57414,1.57433,1.57409,1.57433,270899999.0
2006-07-25 09:18:00,1.5743,1.57446,1.57417,1.57446,160600004.0
2006-07-25 09:19:00,1.57433,1.57441,1.57416,1.57435,297400008.0
2006-07-25 09:20:00,1.57429,1.57445,1.57416,1.57431,287600010.0
2006-07-25 09:21:00,1.57436,1.57439,1.57409,1.57425,243100000.0
2006-07-25 09:22:00,1.57438,1.57447,1.57432,1.5744,194200003.0
2006-07-25 09:23:00,1.57418,1.57447,1.57418,1.57436,386099998.0
2006-07-25 09:24:00,1.57434,1.57446,1.57423,1.57434,286799999.0
2006-07-25 09:25:00,1.57434,1.57448,1.57415,1.57436,221999999.0
2006-07-25 09:26:00,1.57429,1.57445,1.57428,1.57444,189800001.0
2006-07-25 09:27:00,1.57445,1.57453,1.57422,1.57446,499899993.0
2006-07-25 09:28:00,1.57453,1.57457,1.57427,1.57427,438000008.0
2006-07-25 09:29:00,1.57438,1.57453,1.57435,1.57453,210400002.0
2006-07-25 09:30:00,1.57466,1.5748,1.57466,1.5748,104999999.0
2006-07-25 09:31:00,1.57461,1.57482,1.57461,1.57462,271399998.0
2006-07-25 09:32:00,1.57476,1.57476,1.57453,1.57459,127799999.0
2006-07-25 09:33:00,1.57464,1.57474,1.57455,1.57473,217000000.0
2006-07-25 09:34:00,1.57472,1.57477,1.57456,1.57456,285299997.0
2006-07-25 09:35:00,1.57459,1.5748,1.57459,1.57466,315100003.0
2006-07-25 09:36:00,1.57465,1.57471,1.57453,1.5746,356699996.0
2006-07-25 09:37:00,1.57463,1.57479,1.57463,1.57479,56700000.0
2006-07-25 09:38:00,1.57474,1.57474,1.57437,1.57458,276900001.0
2006-07-25 09:39:00,1.5748,1.57488,1.57469,1.57478,225800001.0
2006-07-25 09:40:00,1.57472,1.57487,1.57465,1.57481,278200000.0
2006-07-25 09:41:00,1.57471,1.5748,1.57454,1.5747,270500003.0
2006-07-25 09:42:00,1.57477,1.57483,1.57459,1.57468,385200001.0
2006-07-25 09:43:00,1.57473,1.5748,1.5745,1.57473,424500002.0
2006-07-25 09:44:00,1.57457,1.57469,1.5744,1.57456,275500003.0
2006-07-25 09:45:00,1.5746,1.57471,1.57452,1.5746,265900000.0
2006-07-25 09:46:00,1.57477,1.57478,1.57472,1.57473,44200001.0
2006-07-25 09:47:00,1.57472,1.57473,1.57457,1.5746,264999997.0
2006-07-25 09:48:00,1.57461,1.57478,1.57456,1.57472,311600000.0
2006-07-25 09:49:00,1.5747,1.57474,1.57461,1.57464,193099998.0
2006-07-25 09:50:00,1.57467,1.57477,1.57448,1.57477,363600002.0
2006-07-25 09:51:00,1.57472,1.57479,1.57462,1.57471,157500005.0
2006-07-25 09:52:00,1.57458,1.57478,1.57458,1.57465,276399999.0
2006-07-25 09:53:00,1.57461,1.57479,1.57452,1.57479,209000001.0
2006-07-25 09:54:00,1.57473,1.57483,1.5746,1.57472,434000003.0
2006-07-25 09:55:00,1.57465,1.57489,1.57449,1.57485,264800001.0
2006-07-25 09:56:00,1.57465,1.57484,1.57465,1.57484,291599997.0
2006-07-25 09:57:00,1.57488,1.57501,1.57476,1.57476,427300001.0
2006-07-25 09:58:00,1.57475,1.57489,1.57464,1.57472,373700002.0
2006-07-25 09:59:00,1.57469,1.57491,1.57462,1.57478,346099999.0
2006-07-25 10:00:00,1.57482,1.57483,1.57461,1.57466,355399999.0
2006-07-25 10:01:00,1.57487,1.57487,1.57467,1.57477,290799999.0
2006-07-25 10:02:00,1.57463,1.57501,1.57459,1.57498,459100001.0
2006-07-25 10:03:00,1.57505,1.57507,1.57488,1.57488,179299999.0
2006-07-25 10:04:00,1.57478,1.57496,1.5747,1.57484,342599999.0
2006-07-25 10:05:00,1.57464,1.57496,1.57464,1.57482,371899997.0
2006-07-25 10:06:00,1.57476,1.57483,1.57465,1.57483,387899999.0
2006-07-25 10:07:00,1.57477,1.57477,1.57448,1.57459,378799999.0
2006-07-25 10:08:00,1.57472,1.57481,1.57449,1.5747,421799994.0
2006-07-25 10:09:00,1.57472,1.57484,1.57459,1.57469,238299998.0
2006-07-25 10:10:00,1.5748,1.5748,1.57449,1.57465,270099997.0
2006-07-25 10:11:00,1.5746,1.5747,1.57446,1.57461,370900000.0
2006-07-25 10:12:00,1.57461,1.57462,1.57437,1.57437,157800000.0
2006-07-25 10:13:00,1.57453,1.57453,1.57436,1.57436,69500002.0
2006-07-25 10:14:00,1.57432,1.57439,1.57416,1.57435,291900001.0
2006-07-25 10:15:00,1.57431,1.57431,1.57413,1.57414,301400001.0
2006-07-25 10:16:00,1.57428,1.57428,1.57405,1.5741,393700000.0
2006-07-25 10:17:00,1.57424,1.57437,1.57408,1.57408,233600003.0
2006-07-25 10:18:00,1.57425,1.57434,1.57416,1.57417,62100000.0
2006-07-25 10:19:00,1.57433,1.57435,1.57416,1.57435,221300004.0
2006-07-25 10:20:00,1.57424,1.57432,1.57409,1.5743,379400006.0
2006-07-25 10:21:00,1.5742,1.5743,1.57406,1.57411,245300001.0
2006-07-25 10:22:00,1.57422,1.57425,1.57401,1.57425,139000000.0
2006-07-25 10:23:00,1.57426,1.57433,1.57406,1.57424,207200001.0
2006-07-25 10:24:00,1.57433,1.57436,1.57406,1.57426,179100004.0
2006-07-25 10:25:00,1.57438,1.57438,1.57402,1.57402,371600000.0
2006-07-25 10:26:00,1.57422,1.57439,1.57417,1.5742,280400001.0
2006-07-25 10:27:00,1.57429,1.57446,1.57426,1.5744,183100000.0
2006-07-25 10:28:00,1.57431,1.57439,1.5742,1.57432,237500003.0
2006-07-25 10:29:00,1.57416,1.57442,1.57416,1.57429,338900003.0
2006-07-25 10:30:00,1.57413,1.57441,1.57407,1.57433,226900000.0
2006-07-25 10:31:00,1.57416,1.57435,1.57406,1.5743,218099998.0
2006-07-25 10:32:00,1.57419,1.57437,1.57413,1.57424,373999995.0
2006-07-25 10:33:00,1.57428,1.57437,1.57414,1.57427,208200004.0
2006-07-25 10:34:00,1.57429,1.57438,1.57414,1.57414,175799999.0
2006-07-25 10:35:00,1.57419,1.57441,1.57418,1.5743,381899996.0
2006-07-25 10:36:00,1.57429,1.57446,1.57429,1.57435,408800003.0
2006-07-25 10:37:00,1.57445,1.57447,1.57425,1.57429,259499999.0
2006-07-25 10:38:00,1.5743,1.57444,1.57425,1.57435,277899999.0
2006-07-25 10:39:00,1.57425,1.5744,1.57425,1.5744,425499996.0
2006-07-25 10:40:00,1.57415,1.5744,1.57413,1.5744,147300001.0
2006-07-25 10:41:00,1.57425,1.57441,1.57415,1.5743,473699997.0
2006-07-25 10:42:00,1.57428,1.57434,1.57415,1.57423,261599996.0
2006-07-25 10:43:00,1.57427,1.57438,1.57391,1.57431,359100001.0
2006-07-25 10:44:00,1.5742,1.57429,1.574,1.57416,311300000.0
2006-07-25 10:45:00,1.57423,1.57427,1.5742,1.5742,46499998.0
2006-07-25 10:46:00,1.57418,1.57425,1.57404,1.57406,379900003.0
2006-07-25 10:47:00,1.57426,1.57426,1.57402,1.57402,163499997.0
2006-07-25 10:48:00,1.57408,1.57421,1.57396,1.57416,235799999.0
2006-07-25 10:49:00,1.57411,1.57425,1.57406,1.57415,353900007.0
2006-07-25 10:50:00,1.57394,1.5742,1.57394,1.57403,394000001.0
2006-07-25 10:51:00,1.57413,1.57435,1.57396,1.57426,370900003.0
2006-07-25 10:52:00,1.57428,1.57446,1.57419,1.57419,161000001.0
2006-07-25 10:53:00,1.57434,1.57444,1.57424,1.5744,193600002.0
2006-07-25 10:54:00,1.57422,1.57437,1.57418,1.57428,286400002.0
2006-07-25 10:55:00,1.5742,1.57431,1.57405,1.57415,320499997.0
2006-07-25 10:56:00,1.5742,1.57428,1.574,1.57423,251800003.0
2006-07-25 10:57:00,1.57412,1.57429,1.57407,1.57428,223300004.0
2006-07-25 10:58:00,1.57418,1.57424,1.5741,1.57423,223900004.0
2006-07-25 10:59:00,1.57409,1.57428,1.57406,1.57417,167599998.0
2006-07-25 11:00:00,1.5742,1.57439,1.57418,1.5742,385100000.0
2006-07-25 11:01:00,1.5744,1.5744,1.57416,1.57428,227600000.0
2006-07-25 11:02:00,1.57427,1.57437,1.57417,1.5743,296600003.0
2006-07-25 11:03:00,1.57412,1.57428,1.57411,1.57422,312800005.0
2006-07-25 11:04:00,1.57418,1.57423,1.57389,1.57404,119499999.0
2006-07-25 11:05:00,1.57423,1.5743,1.57411,1.57423,204099997.0
2006-07-25 11:06:00,1.57431,1.57431,1.57418,1.57418,239499997.0
2006-07-25 11:07:00,1.57415,1.57422,1.57401,1.57422,248599999.0
2006-07-25 11:08:00,1.57422,1.57433,1.57408,1.57421,343000000.0
2006-07-25 11:09:00,1.57425,1.57428,1.57403,1.5742,346600003.0
2006-07-25 11:10:00,1.57417,1.57422,1.57401,1.57404,313700003.0
2006-07-25 11:11:00,1.57427,1.57427,1.574,1.57413,442800001.0
2006-07-25 11:12:00,1.57413,1.57414,1.57393,1.57397,346200000.0
2006-07-25 11:13:00,1.57408,1.57414,1.57394,1.57407,279900000.0
2006-07-25 11:14:00,1.57396,1.5741,1.57394,1.57402,334400000.0
2006-07-25 11:15:00,1.57396,1.57408,1.57382,1.574,172600000.0
2006-07-25 11:16:00,1.57405,1.5741,1.57387,1.57398,159599998.0
2006-07-25 11:17:00,1.57393,1.57393,1.57365,1.57372,297600002.0
2006-07-25 11:18:00,1.57384,1.57393,1.57375,1.57382,386999998.0
2006-07-25 11:19:00,1.5737,1.57379,1.57355,1.57372,235399999.0
2006-07-25 11:20:00,1.57377,1.57379,1.57361,1.57365,364000000.0
2006-07-25 11:21:00,1.57378,1.57382,1.57369,1.57375,278400001.0
2006-07-25 11:22:00,1.57365,1.57365,1.57337,1.57337,206100004.0
2006-07-25 11:23:00,1.57342,1.57363,1.57342,1.57355,276400005.0
2006-07-25 11:24:00,1.57354,1.57368,1.57341,1.57349,269399997.0
2006-07-25 11:25:00,1.57355,1.57367,1.5733,1.57359,279999999.0
2006-07-25 11:26:00,1.57363,1.57368,1.57353,1.57361,157700000.0
2006-07-25 11:27:00,1.57352,1.57365,1.57351,1.57365,321300005.0
2006-07-25 11:28:00,1.57356,1.57367,1.57346,1.57353,251399998.0
2006-07-25 11:29:00,1.57365,1.57369,1.57351,1.57351,400300000.0
2006-07-25 11:30:00,1.57357,1.5737,1.57345,1.57362,407200000.0
2006-07-25 11:31:00,1.57365,1.5737,1.57355,1.57355,331599998.0
2006-07-25 11:32:00,1.57361,1.57376,1.57353,1.57376,378400002.0
2006-07-25 11:33:00,1.57371,1.57378,1.57356,1.57374,358100001.0
2006-07-25 11:34:00,1.57372,1.57377,1.57353,1.5736,502499999.0
2006-07-25 11:35:00,1.57375,1.57389,1.57366,1.57371,165900000.0
2006-07-25 11:36:00,1.57385,1.57396,1.57374,1.57386,222000000.0
2006-07-25 11:37:00,1.57372,1.57392,1.57372,1.57385,280100001.0
2006-07-25 11:38:00,1.57393,1.57397,1.57376,1.57379,315400002.0
2006-07-25 11:39:00,1.57385,1.57391,1.57372,1.57375,254100004.0
2006-07-25 11:40:00,1.5738,1.57397,1.57367,1.57388,433800000.0
2006-07-25 11:41:00,1.57393,1.57396,1.57373,1.57385,443300000.0
2006-07-25 11:42:00,1.5738,1.5739,1.57365,1.57382,263099998.0
2006-07-25 11:43:00,1.57381,1.57385,1.57362,1.57368,364300000.0
2006-07-25 11:44:00,1.57377,1.57385,1.57356,1.57366,221700000.0
2006-07-25 11:45:00,1.57367,1.57383,1.57361,1.57375,357499997.0
2006-07-25 11:46:00,1.57378,1.57378,1.57355,1.57355,97200001.0
2006-07-25 11:47:00,1.57373,1.57394,1.57364,1.57379,183200001.0
2006-07-25 11:48:00,1.57385,1.57388,1.57359,1.57372,171300001.0
2006-07-25 11:49:00,1.57371,1.574,1.57371,1.5739,357299999.0
2006-07-25 11:50:00,1.57395,1.574,1.57385,1.57391,376800005.0
2006-07-25 11:51:00,1.57395,1.57402,1.57372,1.57383,252900000.0
2006-07-25 11:52:00,1.57382,1.57423,1.57382,1.57423,318700002.0
2006-07-25 11:53:00,1.57424,1.57431,1.57414,1.57423,325900003.0
2006-07-25 11:54:00,1.57428,1.57437,1.57407,1.57421,424899999.0
2006-07-25 11:55:00,1.57417,1.5743,1.57399,1.57413,377999996.0
2006-07-25 11:56:00,1.57408,1.5743,1.57406,1.5743,237700002.0
2006-07-25 11:57:00,1.57412,1.57434,1.57412,1.57432,244500000.0
2006-07-25 11:58:00,1.5743,1.5743,1.57404,1.57413,256999999.0
2006-07-25 11:59:00,1.57423,1.57426,1.57405,1.57409,238900004.0
2006-07-25 12:00:00,1.57417,1.57425,1.57402,1.57416,332700001.0
2006-07-25 12:01:00,1.57415,1.57428,1.57401,1.57406,311299999.0
2006-07-25 12:02:00,1.5742,1.57425,1.57402,1.57419,408400002.0
2006-07-25 12:03:00,1.57422,1.57425,1.57397,1.57418,191699996.0
2006-07-25 12:04:00,1.57426,1.57426,1.57412,1.57412,63100000.0
2006-07-25 12:05:00,1.57414,1.57423,1.57403,1.57415,387800003.0
2006-07-25 12:06:00,1.57422,1.57422,1.5739,1.57405,313000000.0
2006-07-25 12:07:00,1.57412,1.57427,1.57404,1.57419,232500000.0
2006-07-25 12:08:00,1.57422,1.5743,1.57408,1.57423,371099996.0
2006-07-25 12:09:00,1.57412,1.57428,1.57405,1.57428,221300000.0
2006-07-25 12:10:00,1.57428,1.57428,1.57398,1.57398,105799999.0
2006-07-25 12:11:00,1.57407,1.57426,1.57398,1.57413,342700004.0
2006-07-25 12:12:00,1.57415,1.57435,1.57414,1.57425,429300001.0
2006-07-25 12:13:00,1.57416,1.57431,1.57409,1.57425,323300001.0
2006-07-25 12:14:00,1.57416,1.57436,1.57416,1.57429,221199999.0
2006-07-25 12:15:00,1.57431,1.57431,1.57401,1.5742,339800000.0
2006-07-25 12:16:00,1.57413,1.57434,1.57413,1.57428,211800001.0
2006-07-25 12:17:00,1.57418,1.57427,1.57406,1.5742,217400000.0
2006-07-25 12:18:00,1.57407,1.57423,1.57407,1.5742,218899999.0
2006-07-25 12:19:00,1.57423,1.57429,1.57407,1.57418,483500004.0
2006-07-25 12:20:00,1.57423,1.57423,1.57411,1.57414,87899999.0
2006-07-25 12:21:00,1.57418,1.57425,1.57403,1.57411,290099999.0
2006-07-25 12:22:00,1.5741,1.57433,1.57403,1.57433,276199999.0
2006-07-25 12:23:00,1.57432,1.57435,1.57406,1.57406,306299998.0
2006-07-25 12:24:00,1.5742,1.57435,1.57419,1.57435,316299999.0
2006-07-25 12:25:00,1.57435,1.57438,1.57417,1.57417,481999998.0
2006-07-25 12:26:00,1.5743,1.57435,1.57411,1.5743,256400001.0
2006-07-25 12:27:00,1.57415,1.57427,1.57407,1.57423,478700003.0
2006-07-25 12:28:00,1.57397,1.5743,1.57397,1.57428,279800000.0
2006-07-25 12:29:00,1.57415,1.5743,1.57407,1.5742,181800001.0
2006-07-25 12:30:00,1.57423,1.57427,1.57406,1.57411,317900008.0
2006-07-25 12:31:00,1.57416,1.57426,1.574,1.57423,197900001.0
2006-07-25 12:32:00,1.57423,1.57426,1.57409,1.57411,455600000.0
2006-07-25 12:33:00,1.57431,1.57436,1.57416,1.57427,359500004.0
2006-07-25 12:34:00,1.57427,1.57437,1.57404,1.57436,434699999.0
2006-07-25 12:35:00,1.57433,1.57433,1.57419,1.57419,86300001.0
2006-07-25 12:36:00,1.57421,1.57431,1.57413,1.57426,38400000.0
2006-07-25 12:37:00,1.57435,1.5744,1.57423,1.57433,201000001.0
2006-07-25 12:38:00,1.57426,1.5744,1.57421,1.57433,314600003.0
2006-07-25 12:39:00,1.57431,1.57433,1.57416,1.57431,263100005.0
2006-07-25 12:40:00,1.57425,1.5744,1.57412,1.57433,182500004.0
2006-07-25 12:41:00,1.5743,1.57451,1.57424,1.57437,263100001.0
2006-07-25 12:42:00,1.57441,1.57448,1.57431,1.57431,163200002.0
2006-07-25 12:43:00,1.57445,1.57445,1.5742,1.57432,346700002.0
2006-07-25 12:44:00,1.57441,1.57449,1.57413,1.57449,253100002.0
2006-07-25 12:45:00,1.57445,1.5745,1.5743,1.57434,363200001.0
2006-07-25 12:46:00,1.57449,1.57456,1.57432,1.57447,275600005.0
2006-07-25 12:47:00,1.57433,1.57455,1.57432,1.57455,229200000.0
2006-07-25 12:48:00,1.57445,1.57456,1.57433,1.57446,242700000.0
2006-07-25 12:49:00,1.5745,1.5745,1.57445,1.57445,20000000.0
2006-07-25 12:50:00,1.57442,1.57451,1.57432,1.57432,214600000.0
2006-07-25 12:51:00,1.57458,1.57458,1.57439,1.57444,203000004.0
2006-07-25 12:52:00,1.57438,1.57466,1.57412,1.57438,377399998.0
2006-07-25 12:53:00,1.57451,1.57464,1.57428,1.57455,285700001.0
2006-07-25 12:54:00,1.57443,1.57455,1.57437,1.57446,278899995.0
2006-07-25 12:55:00,1.57439,1.57439,1.57407,1.57407,163699998.0
2006-07-25 12:56:00,1.57393,1.57399,1.57372,1.57392,312800003.0
2006-07-25 12:57:00,1.57369,1.57387,1.57369,1.57387,267999997.0
2006-07-25 12:58:00,1.57372,1.57388,1.57366,1.5738,400399998.0
2006-07-25 12:59:00,1.57364,1.57387,1.57358,1.57362,215999998.0
2006-07-25 13:00:00,1.57336,1.57356,1.57334,1.57344,457800004.0
2006-07-25 13:01:00,1.57342,1.57342,1.57316,1.57333,386000001.0
2006-07-25 13:02:00,1.57333,1.57341,1.57316,1.57316,317200004.0
2006-07-25 13:03:00,1.57329,1.5734,1.5732,1.5733,184100001.0
2006-07-25 13:04:00,1.57312,1.57335,1.57304,1.57325,156800002.0
2006-07-25 13:05:00,1.57324,1.57343,1.57324,1.57343,277700002.0
2006-07-25 13:06:00,1.57342,1.57342,1.5732,1.57326,321899999.0
2006-07-25 13:07:00,1.57325,1.57342,1.57316,1.57331,254699996.0
2006-07-25 13:08:00,1.5734,1.5734,1.57321,1.57321,106200000.0
2006-07-25 13:09:00,1.57325,1.57347,1.5732,1.57332,463500000.0
2006-07-25 13:10:00,1.57329,1.5734,1.57317,1.57324,175199997.0
2006-07-25 13:11:00,1.5734,1.5734,1.57324,1.57324,100000000.0
2006-07-25 13:12:00,1.57322,1.57345,1.57317,1.57342,359900000.0
2006-07-25 13:13:00,1.57343,1.57352,1.57327,1.57352,282500000.0
2006-07-25 13:14:00,1.57365,1.57365,1.57347,1.57354,168799999.0
2006-07-25 13:15:00,1.57362,1.57362,1.57344,1.5735,349400000.0
2006-07-25 13:16:00,1.57355,1.5736,1.57341,1.57343,299499998.0
2006-07-25 13:17:00,1.57353,1.57357,1.57345,1.5735,139700001.0
2006-07-25 13:18:00,1.57331,1.57361,1.57328,1.57339,336100002.0
2006-07-25 13:19:00,1.57341,1.57355,1.57328,1.57347,195399999.0
2006-07-25 13:20:00,1.57348,1.57358,1.57342,1.57354,140900000.0
2006-07-25 13:21:00,1.57351,1.57358,1.5734,1.5735,131300000.0
2006-07-25 13:22:00,1.57357,1.5736,1.57345,1.57352,283100002.0
2006-07-25 13:23:00,1.5736,1.5736,1.57329,1.57329,307300004.0
2006-07-25 13:24:00,1.5735,1.5736,1.57334,1.57352,358199996.0
2006-07-25 13:25:00,1.57353,1.5736,1.57331,1.57355,383999998.0
2006-07-25 13:26:00,1.57348,1.57362,1.57331,1.57347,298500000.0
2006-07-25 13:27:00,1.57337,1.57362,1.57337,1.5735,255200001.0
2006-07-25 13:28:00,1.5733,1.57367,1.5733,1.57367,134199998.0
2006-07-25 13:29:00,1.57347,1.5737,1.57347,1.57368,180300000.0
2006-07-25 13:30:00,1.57365,1.5737,1.57353,1.57363,226999996.0
2006-07-25 13:31:00,1.57363,1.57377,1.57357,1.57373,350600000.0
2006-07-25 13:32:00,1.57364,1.57378,1.57358,1.57366,337099997.0
2006-07-25 13:33:00,1.57352,1.57372,1.57352,1.57367,230399999.0
2006-07-25 13:34:00,1.57365,1.57372,1.57349,1.5737,290400002.0
2006-07-25 13:35:00,1.57362,1.57378,1.57358,1.57371,338499999.0
2006-07-25 13:36:00,1.57379,1.57387,1.57359,1.57387,183799998.0
2006-07-25 13:37:00,1.57378,1.5739,1.57377,1.57377,91199999.0
2006-07-25 13:38:00,1.57387,1.5739,1.57377,1.57384,126999998.0
2006-07-25 13:39:00,1.57386,1.57386,1.57358,1.57374,172199996.0
2006-07-25 13:40:00,1.57384,1.57392,1.57368,1.57371,395400000.0
2006-07-25 13:41:00,1.57383,1.57383,1.57356,1.57356,23100000.0
2006-07-25 13:42:00,1.57368,1.57385,1.57364,1.57377,266100003.0
2006-07-25 13:43:00,1.5738,1.57388,1.57367,1.5738,179700001.0
2006-07-25 13:44:00,1.57382,1.57383,1.57362,1.57369,397899994.0
2006-07-25 13:45:00,1.57377,1.57392,1.57371,1.57382,186799997.0
2006-07-25 13:46:00,1.57377,1.57385,1.57366,1.57383,232500004.0
2006-07-25 13:47:00,1.5738,1.57385,1.57354,1.57354,330400002.0
2006-07-25 13:48:00,1.57372,1.57381,1.57351,1.57378,407500000.0
2006-07-25 13:49:00,1.57382,1.57382,1.57367,1.57367,84700000.0
2006-07-25 13:50:00,1.5736,1.57377,1.57355,1.5737,249600002.0
2006-07-25 13:51:00,1.57354,1.57378,1.57354,1.5737,285600003.0
2006-07-25 13:52:00,1.5736,1.5737,1.5736,1.5737,58200000.0
2006-07-25 13:53:00,1.57373,1.5738,1.57363,1.57375,191100000.0
2006-07-25 13:54:00,1.57379,1.5739,1.57365,1.5739,249899998.0
2006-07-25 13:55:00,1.57387,1.57402,1.57378,1.57392,497000002.0
2006-07-25 13:56:00,1.57397,1.57397,1.57379,1.57386,232200002.0
2006-07-25 13:57:00,1.57382,1.57396,1.57374,1.57381,247500003.0
2006-07-25 13:58:00,1.57377,1.57392,1.57377,1.57392,115700000.0
2006-07-25 13:59:00,1.57384,1.57391,1.57368,1.57374,407299998.0
2006-07-25 14:00:00,1.57376,1.57376,1.57362,1.57362,54000000.0
2006-07-25 14:01:00,1.57342,1.57361,1.57335,1.57345,364499998.0
2006-07-25 14:02:00,1.57353,1.57368,1.57343,1.57349,379599999.0
2006-07-25 14:03:00,1.573,1.57353,1.573,1.57346,190400000.0
2006-07-25 14:04:00,1.57347,1.5735,1.57329,1.57335,210300002.0
2006-07-25 14:05:00,1.57343,1.5735,1.57341,1.5735,174700001.0
2006-07-25 14:06:00,1.57349,1.5735,1.57322,1.5734,410599996.0
2006-07-25 14:07:00,1.57348,1.57348,1.57328,1.57332,377700000.0
2006-07-25 14:08:00,1.57338,1.57345,1.57321,1.57327,245100003.0
2006-07-25 14:09:00,1.5734,1.57347,1.57324,1.57325,239000000.0
2006-07-25 14:10:00,1.57342,1.5735,1.57332,1.57334,218000001.0
2006-07-25 14:11:00,1.57338,1.57353,1.57334,1.57349,368400009.0
2006-07-25 14:12:00,1.57349,1.57363,1.57337,1.57347,344299998.0
2006-07-25 14:13:00,1.57362,1.57362,1.57335,1.57354,309899997.0
2006-07-25 14:14:00,1.57355,1.57355,1.57333,1.57334,393099999.0
2006-07-25 14:15:00,1.57337,1.57353,1.57337,1.57339,253099996.0
2006-07-25 14:16:00,1.57341,1.5736,1.57341,1.57347,153000002.0
2006-07-25 14:17:00,1.5736,1.57365,1.57342,1.57357,272699997.0
2006-07-25 14:18:00,1.57358,1.57358,1.57334,1.5734,305700000.0
2006-07-25 14:19:00,1.57355,1.57355,1.57336,1.5734,297800000.0
2006-07-25 14:20:00,1.57348,1.57352,1.57326,1.57345,309599998.0
2006-07-25 14:21:00,1.57348,1.57357,1.57332,1.57343,387400001.0
2006-07-25 14:22:00,1.57345,1.57351,1.57324,1.5734,318499998.0
2006-07-25 14:23:00,1.57347,1.5735,1.57327,1.57327,325699997.0
2006-07-25 14:24:00,1.5734,1.57357,1.57334,1.5734,314300000.0
2006-07-25 14:25:00,1.57347,1.57347,1.57339,1.57339,91700000.0
2006-07-25 14:26:00,1.57316,1.57341,1.57314,1.57334,334700001.0
2006-07-25 14:27:00,1.57334,1.57343,1.57306,1.57334,262899998.0
2006-07-25 14:28:00,1.57316,1.57347,1.57316,1.57343,449399996.0
2006-07-25 14:29:00,1.57332,1.57345,1.57322,1.57344,292799999.0
2006-07-25 14:30:00,1.57345,1.57345,1.5732,1.5732,331799994.0
2006-07-25 14:31:00,1.5734,1.5734,1.57315,1.57315,106199999.0
2006-07-25 14:32:00,1.57338,1.57348,1.57324,1.57342,388599997.0
2006-07-25 14:33:00,1.57342,1.5735,1.57333,1.57339,193700000.0
2006-07-25 14:34:00,1.57344,1.57355,1.57334,1.57343,195700005.0
2006-07-25 14:35:00,1.57339,1.57354,1.57316,1.57336,502400001.0
2006-07-25 14:36:00,1.57349,1.5737,1.57339,1.57362,231000002.0
2006-07-25 14:37:00,1.57364,1.57371,1.57351,1.57359,321800000.0
2006-07-25 14:38:00,1.57361,1.57372,1.57348,1.57365,341299995.0
2006-07-25 14:39:00,1.57366,1.57373,1.57355,1.57359,340199994.0
2006-07-25 14:40:00,1.57375,1.5738,1.57363,1.57374,101400000.0
2006-07-25 14:41:00,1.5739,1.57397,1.57369,1.57397,333800001.0
2006-07-25 14:42:00,1.574,1.574,1.57358,1.57368,340899999.0
2006-07-25 14:43:00,1.5735,1.57366,1.57339,1.57366,441400007.0
2006-07-25 14:44:00,1.57347,1.57358,1.57336,1.5735,280099997.0
2006-07-25 14:45:00,1.57353,1.57367,1.57341,1.57343,266500001.0
2006-07-25 14:46:00,1.57363,1.57378,1.57359,1.57377,257900000.0
2006-07-25 14:47:00,1.5738,1.57386,1.57365,1.57375,197500000.0
2006-07-25 14:48:00,1.57353,1.57383,1.57353,1.57383,334800001.0
2006-07-25 14:49:00,1.57364,1.57385,1.57363,1.57368,249199997.0
2006-07-25 14:50:00,1.57386,1.57399,1.57378,1.57392,295199997.0
2006-07-25 14:51:00,1.57387,1.57389,1.57364,1.57378,390100002.0
2006-07-25 14:52:00,1.57398,1.57402,1.57378,1.57387,359600005.0
2006-07-25 14:53:00,1.57398,1.57406,1.5738,1.5738,223200002.0
2006-07-25 14:54:00,1.57396,1.57412,1.57396,1.57399,244400003.0
2006-07-25 14:55:00,1.57392,1.57412,1.57392,1.57394,239900003.0
2006-07-25 14:56:00,1.57408,1.57415,1.57402,1.5741,83000002.0
2006-07-25 14:57:00,1.57402,1.57412,1.57397,1.57408,319600000.0
2006-07-25 14:58:00,1.57413,1.57413,1.57397,1.57397,307800005.0
2006-07-25 14:59:00,1.57406,1.57406,1.57384,1.57388,242000002.0
2006-07-25 15:00:00,1.57386,1.57393,1.57379,1.57393,256099996.0
2006-07-25 15:01:00,1.57386,1.57398,1.57365,1.57398,432899999.0
2006-07-25 15:02:00,1.574,1.574,1.57375,1.57375,283200000.0
2006-07-25 15:03:00,1.57383,1.57385,1.57369,1.57369,297999999.0
2006-07-25 15:04:00,1.57363,1.57376,1.5735,1.57366,315500003.0
2006-07-25 15:05:00,1.57348,1.57371,1.57332,1.5737,272300002.0
2006-07-25 15:06:00,1.57362,1.57396,1.57362,1.57391,157400001.0
2006-07-25 15:07:00,1.57368,1.57388,1.57368,1.57373,246099996.0
2006-07-25 15:08:00,1.57381,1.57383,1.57359,1.57359,472700008.0
2006-07-25 15:09:00,1.57365,1.57377,1.5736,1.57373,88600000.0
2006-07-25 15:10:00,1.57382,1.57408,1.5737,1.57404,361700003.0
2006-07-25 15:11:00,1.57405,1.57413,1.57396,1.57403,320600004.0
2006-07-25 15:12:00,1.57406,1.57412,1.57395,1.57405,187100000.0
2006-07-25 15:13:00,1.57408,1.57408,1.57394,1.57394,15400000.0
2006-07-25 15:14:00,1.57402,1.57409,1.57386,1.57394,256799999.0
2006-07-25 15:15:00,1.57408,1.57413,1.57383,1.57383,321099999.0
2006-07-25 15:16:00,1.57396,1.57401,1.57382,1.57383,336300002.0
2006-07-25 15:17:00,1.57405,1.57406,1.5739,1.57396,425500008.0
2006-07-25 15:18:00,1.57383,1.57405,1.57375,1.57405,245799998.0
2006-07-25 15:19:00,1.57406,1.57406,1.57381,1.57387,398600004.0
2006-07-25 15:20:00,1.57386,1.574,1.57382,1.574,412599997.0
2006-07-25 15:21:00,1.57379,1.57402,1.57379,1.57397,290399993.0
2006-07-25 15:22:00,1.57394,1.57401,1.57375,1.57375,261600003.0
2006-07-25 15:23:00,1.57389,1.57405,1.57377,1.5738,218500003.0
2006-07-25 15:24:00,1.57388,1.57436,1.57388,1.57428,306100002.0
2006-07-25 15:25:00,1.57429,1.57439,1.57399,1.5741,298900001.0
2006-07-25 15:26:00,1.57417,1.57423,1.57409,1.57411,65600000.0
2006-07-25 15:27:00,1.5744,1.57447,1.57437,1.57447,166100000.0
2006-07-25 15:28:00,1.57435,1.57442,1.57422,1.5743,304300006.0
2006-07-25 15:29:00,1.5745,1.5745,1.57423,1.57423,361999998.0
2006-07-25 15:30:00,1.57427,1.57453,1.57425,1.57453,345000001.0
2006-07-25 15:31:00,1.57429,1.57449,1.57429,1.57449,113400000.0
2006-07-25 15:32:00,1.57436,1.57436,1.57414,1.57429,76100000.0
2006-07-25 15:33:00,1.5743,1.57437,1.57415,1.57437,309299999.0
2006-07-25 15:34:00,1.57428,1.57436,1.5741,1.57428,164699998.0
2006-07-25 15:35:00,1.57447,1.57451,1.57428,1.57428,173900002.0
2006-07-25 15:36:00,1.57422,1.57439,1.57422,1.57433,381900004.0
2006-07-25 15:37:00,1.57432,1.57434,1.57413,1.57413,324999999.0
2006-07-25 15:38:00,1.57433,1.57441,1.57416,1.57416,206499999.0
2006-07-25 15:39:00,1.57435,1.57437,1.57423,1.57426,172500000.0
2006-07-25 15:40:00,1.57431,1.57442,1.57422,1.57433,45700000.0
2006-07-25 15:41:00,1.57435,1.57437,1.57421,1.57423,130199998.0
2006-07-25 15:42:00,1.57435,1.57437,1.57421,1.57423,82999999.0
2006-07-25 15:43:00,1.57427,1.57441,1.57423,1.57437,229499998.0
2006-07-25 15:44:00,1.57439,1.57445,1.57429,1.57445,148600000.0
2006-07-25 15:45:00,1.5744,1.57448,1.5742,1.5742,233300000.0
2006-07-25 15:46:00,1.57416,1.57445,1.57416,1.5744,327000000.0
2006-07-25 15:47:00,1.57447,1.57451,1.57436,1.57439,251100003.0
2006-07-25 15:48:00,1.57437,1.57449,1.57425,1.57435,478999994.0
2006-07-25 15:49:00,1.57427,1.57448,1.57427,1.57447,301000001.0
2006-07-25 15:50:00,1.57441,1.57445,1.57423,1.57433,213699999.0
2006-07-25 15:51:00,1.57437,1.57452,1.57423,1.57436,319400001.0
2006-07-25 15:52:00,1.57432,1.57445,1.57432,1.57432,222899998.0
2006-07-25 15:53:00,1.57441,1.57442,1.5742,1.5742,90400000.0
2006-07-25 15:54:00,1.57439,1.57443,1.57417,1.57436,358700004.0
2006-07-25 15:55:00,1.57438,1.57452,1.57428,1.57442,108600001.0
2006-07-25 15:56:00,1.57444,1.57466,1.57443,1.5746,428000006.0
2006-07-25 15:57:00,1.5745,1.57452,1.57433,1.57433,190900000.0
2006-07-25 15:58:00,1.57436,1.57451,1.57427,1.5745,223600000.0
2006-07-25 15:59:00,1.57442,1.57442,1.57414,1.57414,181299999.0
2006-07-25 16:00:00,1.57431,1.57449,1.57428,1.57437,109400002.0
2006-07-25 16:01:00,1.57439,1.57478,1.57439,1.57465,231500001.0
2006-07-25 16:02:00,1.57467,1.57468,1.57434,1.57439,270700000.0
2006-07-25 16:03:00,1.5745,1.57458,1.57427,1.57452,476000001.0
2006-07-25 16:04:00,1.57448,1.57452,1.57436,1.57437,365300003.0
2006-07-25 16:05:00,1.5745,1.57454,1.57434,1.57441,180400001.0
2006-07-25 16:06:00,1.57445,1.57463,1.57431,1.57455,322000001.0
2006-07-25 16:07:00,1.57446,1.57463,1.5744,1.57458,218100000.0
2006-07-25 16:08:00,1.57444,1.57456,1.57443,1.57443,237899994.0
2006-07-25 16:09:00,1.57461,1.57461,1.57432,1.57455,197400001.0
2006-07-25 16:10:00,1.57451,1.57476,1.57437,1.57467,214000002.0
2006-07-25 16:11:00,1.57486,1.57486,1.57455,1.57455,215999998.0
2006-07-25 16:12:00,1.57466,1.57467,1.57441,1.57441,333000001.0
2006-07-25 16:13:00,1.57428,1.57471,1.57428,1.57463,240000001.0
2006-07-25 16:14:00,1.57468,1.57515,1.57457,1.57515,425000001.0
2006-07-25 16:15:00,1.5749,1.57535,1.5749,1.57521,371100001.0
2006-07-25 16:16:00,1.57527,1.5753,1.5751,1.5751,399700001.0
2006-07-25 16:17:00,1.57503,1.57525,1.57503,1.57514,441799996.0
2006-07-25 16:18:00,1.5752,1.5752,1.57498,1.57507,180399998.0
2006-07-25 16:19:00,1.575,1.5752,1.575,1.57514,289100001.0
2006-07-25 16:20:00,1.57514,1.57523,1.57501,1.57512,287699999.0
2006-07-25 16:21:00,1.57511,1.57526,1.57502,1.57522,434599990.0
2006-07-25 16:22:00,1.57521,1.57534,1.57511,1.57516,303400000.0
2006-07-25 16:23:00,1.57518,1.57539,1.57512,1.57512,277099999.0
2006-07-25 16:24:00,1.57505,1.57534,1.57505,1.57526,467100001.0
2006-07-25 16:25:00,1.57536,1.57555,1.57533,1.57545,295200005.0
2006-07-25 16:26:00,1.5754,1.57555,1.57526,1.57542,327700002.0
2006-07-25 16:27:00,1.57537,1.57567,1.57537,1.57559,195200000.0
2006-07-25 16:28:00,1.57556,1.57561,1.57542,1.57543,238800002.0
2006-07-25 16:29:00,1.57554,1.57554,1.57536,1.57545,171799999.0
2006-07-25 16:30:00,1.57518,1.57554,1.57518,1.57547,301600003.0
2006-07-25 16:31:00,1.57544,1.57556,1.57529,1.57541,362200003.0
2006-07-25 16:32:00,1.57544,1.57553,1.57542,1.57553,103899999.0
2006-07-25 16:33:00,1.57552,1.57558,1.57534,1.57534,179600000.0
2006-07-25 16:34:00,1.57551,1.57559,1.57541,1.57547,340200001.0
2006-07-25 16:35:00,1.57545,1.57545,1.57527,1.57533,137400001.0
2006-07-25 16:36:00,1.57516,1.57535,1.57511,1.57519,426099999.0
2006-07-25 16:37:00,1.57515,1.57534,1.57515,1.57528,274300003.0
2006-07-25 16:38:00,1.57514,1.57532,1.57503,1.57532,329500000.0
2006-07-25 16:39:00,1.57518,1.57529,1.57508,1.57521,378400002.0
2006-07-25 16:40:00,1.57523,1.57541,1.57523,1.57529,102099999.0
2006-07-25 16:41:00,1.57538,1.57538,1.57518,1.57518,337099997.0
2006-07-25 16:42:00,1.57511,1.57547,1.57511,1.57537,428200001.0
2006-07-25 16:43:00,1.57521,1.57545,1.57505,1.57542,227600001.0
2006-07-25 16:44:00,1.57545,1.57558,1.57542,1.57555,291200003.0
2006-07-25 16:45:00,1.57548,1.57556,1.57531,1.5754,361099996.0
2006-07-25 16:46:00,1.57558,1.57558,1.57539,1.57558,305399997.0
2006-07-25 16:47:00,1.57552,1.57557,1.57533,1.57548,335000000.0
2006-07-25 16:48:00,1.5754,1.57558,1.57539,1.57539,301599999.0
2006-07-25 16:49:00,1.57551,1.57556,1.57534,1.5755,335399997.0
2006-07-25 16:50:00,1.57556,1.5756,1.57541,1.57552,220300006.0
2006-07-25 16:51:00,1.57547,1.57549,1.57517,1.57517,392500002.0
2006-07-25 16:52:00,1.57546,1.57553,1.57536,1.57545,215600001.0
2006-07-25 16:53:00,1.57539,1.5755,1.57531,1.5754,248500002.0
2006-07-25 16:54:00,1.57521,1.57549,1.57521,1.57544,449800003.0
2006-07-25 16:55:00,1.5755,1.57556,1.57532,1.57547,416500000.0
2006-07-25 16:56:00,1.57538,1.5756,1.57538,1.5756,211400000.0
2006-07-25 16:57:00,1.57558,1.57558,1.57543,1.57552,168799998.0
2006-07-25 16:58:00,1.57541,1.57559,1.57526,1.57528,271799999.0
2006-07-25 16:59:00,1.5755,1.57568,1.57533,1.57557,343500007.0
2006-07-25 17:00:00,1.57558,1.5757,1.57542,1.5756,285400001.0
2006-07-25 17:01:00,1.57563,1.57565,1.57536,1.57557,297099999.0
2006-07-25 17:02:00,1.57566,1.57566,1.57532,1.57547,296000002.0
2006-07-25 17:03:00,1.57566,1.57579,1.57549,1.57559,211300001.0
2006-07-25 17:04:00,1.57563,1.5757,1.57532,1.57532,274600001.0
2006-07-25 17:05:00,1.57558,1.5756,1.5754,1.57544,375499998.0
2006-07-25 17:06:00,1.57537,1.57556,1.57537,1.57554,164499999.0
2006-07-25 17:07:00,1.57558,1.57561,1.57541,1.57543,345800003.0
2006-07-25 17:08:00,1.5755,1.57562,1.57534,1.57554,386500000.0
2006-07-25 17:09:00,1.57569,1.57576,1.57557,1.5757,293000004.0
2006-07-25 17:10:00,1.57568,1.57582,1.57549,1.57549,211599998.0
2006-07-25 17:11:00,1.57569,1.57601,1.57569,1.57587,209600002.0
2006-07-25 17:12:00,1.57594,1.57599,1.57578,1.5759,243700002.0
2006-07-25 17:13:00,1.57582,1.5759,1.57566,1.57583,265999996.0
2006-07-25 17:14:00,1.57589,1.57595,1.57568,1.57568,475799993.0
2006-07-25 17:15:00,1.57563,1.57585,1.57557,1.57585,268300001.0
2006-07-25 17:16:00,1.57585,1.57602,1.57572,1.5759,436299998.0
2006-07-25 17:17:00,1.57589,1.57611,1.57589,1.57598,226100002.0
2006-07-25 17:18:00,1.57593,1.57606,1.57571,1.57584,285899998.0
2006-07-25 17:19:00,1.57621,1.57633,1.57614,1.57622,267199997.0
2006-07-25 17:20:00,1.57627,1.57627,1.57596,1.57597,198100002.0
2006-07-25 17:21:00,1.5761,1.57628,1.5761,1.57628,117300002.0
2006-07-25 17:22:00,1.57624,1.57637,1.57617,1.57626,259600000.0
2006-07-25 17:23:00,1.57628,1.57641,1.57612,1.57626,255500002.0
2006-07-25 17:24:00,1.57631,1.57642,1.57603,1.57615,294200001.0
2006-07-25 17:25:00,1.57619,1.57648,1.57619,1.57637,330500008.0
2006-07-25 17:26:00,1.57628,1.57634,1.57607,1.57607,220400002.0
2006-07-25 17:27:00,1.57611,1.57628,1.57611,1.57624,359100001.0
2006-07-25 17:28:00,1.57616,1.57632,1.57594,1.57606,439400004.0
2006-07-25 17:29:00,1.57608,1.57608,1.57579,1.57599,196100000.0
2006-07-25 17:30:00,1.57587,1.57614,1.57587,1.57605,236700001.0
2006-07-25 17:31:00,1.57597,1.57604,1.57573,1.57587,442099999.0
2006-07-25 17:32:00,1.57598,1.57598,1.57573,1.5759,259499997.0
2006-07-25 17:33:00,1.57585,1.57597,1.57569,1.57583,376399997.0
2006-07-25 17:34:00,1.5758,1.57597,1.57567,1.57575,286199995.0
2006-07-25 17:35:00,1.57588,1.57609,1.57583,1.57583,298600001.0
2006-07-25 17:36:00,1.57564,1.57602,1.57564,1.57602,368899998.0
2006-07-25 17:37:00,1.576,1.57609,1.57585,1.57597,370299997.0
2006-07-25 17:38:00,1.57597,1.57613,1.57593,1.57603,196599998.0
2006-07-25 17:39:00,1.57589,1.57609,1.57586,1.57606,214399997.0
2006-07-25 17:40:00,1.57578,1.57613,1.57578,1.57613,373599998.0
2006-07-25 17:41:00,1.5761,1.57617,1.57596,1.57607,363200001.0
2006-07-25 17:42:00,1.57605,1.57613,1.5759,1.57597,296500000.0
2006-07-25 17:43:00,1.57579,1.5761,1.57578,1.57598,345900000.0
2006-07-25 17:44:00,1.57594,1.5763,1.57576,1.57622,322700005.0
2006-07-25 17:45:00,1.57604,1.57627,1.57602,1.57619,360099999.0
2006-07-25 17:46:00,1.57603,1.57628,1.57603,1.57618,275100000.0
2006-07-25 17:47:00,1.57604,1.57616,1.57596,1.5761,437499997.0
2006-07-25 17:48:00,1.57609,1.5762,1.576,1.5761,291399999.0
2006-07-25 17:49:00,1.57605,1.57617,1.57586,1.57595,402600000.0
2006-07-25 17:50:00,1.57605,1.5761,1.57588,1.57603,186399996.0
2006-07-25 17:51:00,1.5761,1.57622,1.57602,1.5761,195700000.0
2006-07-25 17:52:00,1.57605,1.57619,1.57593,1.57615,441499998.0
2006-07-25 17:53:00,1.57602,1.57611,1.5758,1.5758,221700001.0
2006-07-25 17:54:00,1.57593,1.57603,1.57585,1.5759,370300002.0
2006-07-25 17:55:00,1.57586,1.57599,1.57584,1.57592,117599999.0
2006-07-25 17:56:00,1.57588,1.57604,1.57584,1.57599,281200001.0
2006-07-25 17:57:00,1.57605,1.57605,1.57595,1.57595,75800000.0
2006-07-25 17:58:00,1.57579,1.57621,1.57579,1.57621,227599998.0
2006-07-25 17:59:00,1.57597,1.57628,1.57597,1.57608,318199997.0
2006-07-25 18:00:00,1.57617,1.57617,1.576,1.57608,211100001.0
2006-07-25 18:01:00,1.5761,1.5761,1.5759,1.5761,1688500007.0
2006-07-25 18:02:00,1.5762,1.5762,1.576,1.576,1688500007.0
2006-07-25 18:03:00,1.5759,1.576,1.5759,1.576,1688500007.0
2006-07-25 18:04:00,1.5759,1.5761,1.5759,1.576,1688500007.0
2006-07-25 18:05:00,1.5759,1.576,1.5759,1.5759,1688500007.0
2006-07-25 18:06:00,1.576,1.576,1.576,1.576,1688500007.0
2006-07-25 18:07:00,1.5759,1.576,1.5758,1.5758,1688500007.0
2006-07-25 18:08:00,1.5759,1.5759,1.5759,1.5759,1688500007.0
2006-07-25 18:09:00,1.5759,1.57602,1.57567,1.57583,1688500007.0
2006-07-25 18:10:00,1.5759,1.5759,1.5758,1.5758,1386100001.0
2006-07-25 18:11:00,1.57558,1.57576,1.57545,1.57566,1386100001.0
2006-07-25 18:12:00,1.5757,1.5757,1.57551,1.57555,1895099989.0
2006-07-25 18:13:00,1.57561,1.57572,1.57547,1.5756,1359800001.0
2006-07-25 18:14:00,1.5757,1.5759,1.5756,1.5758,872399999.0
2006-07-25 18:15:00,1.57566,1.5759,1.57558,1.5759,872399999.0
2006-07-25 18:16:00,1.5759,1.5759,1.5759,1.5759,2120000002.0
2006-07-25 18:17:00,1.57577,1.57587,1.57551,1.57583,2120000002.0
2006-07-25 18:18:00,1.57575,1.57594,1.57555,1.57577,1038500005.0
2006-07-25 18:19:00,1.57598,1.57618,1.57586,1.57606,2123100000.0
2006-07-25 18:20:00,1.5761,1.5761,1.5761,1.5761,756100011.0
2006-07-25 18:21:00,1.57605,1.57606,1.57584,1.57584,756100011.0
2006-07-25 18:22:00,1.57592,1.57607,1.57591,1.57601,760400003.0
2006-07-25 18:23:00,1.576,1.5761,1.5759,1.5759,1335900000.0
2006-07-25 18:24:00,1.5758,1.5759,1.5757,1.5758,1335900000.0
2006-07-25 18:25:00,1.5759,1.5759,1.5758,1.5758,1335900000.0
2006-07-25 18:26:00,1.5759,1.5759,1.5758,1.5758,1335900000.0
2006-07-25 18:27:00,1.57572,1.57587,1.57559,1.57575,1335900000.0
2006-07-25 18:28:00,1.57584,1.57595,1.57572,1.57593,1910800005.0
2006-07-25 18:29:00,1.57593,1.57599,1.57576,1.57578,1617800007.0
2006-07-25 18:30:00,1.57582,1.57589,1.57566,1.57571,662600000.0
2006-07-25 18:31:00,1.57576,1.57611,1.57568,1.57611,768600007.0
2006-07-25 18:32:00,1.57603,1.5761,1.57574,1.57589,1277199996.0
2006-07-25 18:33:00,1.576,1.576,1.5759,1.576,1955800006.0
2006-07-25 18:34:00,1.5759,1.5759,1.5759,1.5759,1955800006.0
2006-07-25 18:35:00,1.57595,1.57595,1.57573,1.57581,1955800006.0
2006-07-25 18:36:00,1.57579,1.57586,1.57561,1.57565,1255499997.0
2006-07-25 18:37:00,1.5758,1.5759,1.5757,1.5757,1500600007.0
2006-07-25 18:38:00,1.57573,1.57573,1.57546,1.57553,1500600007.0
2006-07-25 18:39:00,1.57565,1.57584,1.57563,1.57579,1810900010.0
2006-07-25 18:40:00,1.5758,1.5759,1.5757,1.5759,1181399999.0
2006-07-25 18:41:00,1.57561,1.57583,1.5756,1.57583,1181399999.0
2006-07-25 18:42:00,1.57588,1.57599,1.57579,1.57586,1412700008.0
2006-07-25 18:43:00,1.57591,1.57595,1.57578,1.57582,464199999.0
2006-07-25 18:44:00,1.57586,1.57586,1.57544,1.57577,991900009.0
2006-07-25 18:45:00,1.57578,1.57583,1.57557,1.57566,722000008.0
2006-07-25 18:46:00,1.57582,1.57588,1.5756,1.5756,326300000.0
2006-07-25 18:47:00,1.57581,1.57582,1.57561,1.57567,484200007.0
2006-07-25 18:48:00,1.57576,1.57587,1.57564,1.57569,1534800016.0
2006-07-25 18:49:00,1.57585,1.57587,1.57572,1.57579,455300004.0
2006-07-25 18:50:00,1.57562,1.57574,1.57553,1.57567,631100001.0
2006-07-25 18:51:00,1.57564,1.57584,1.57552,1.57567,1761100001.0
2006-07-25 18:52:00,1.57565,1.57586,1.57563,1.57577,1261799994.0
2006-07-25 18:53:00,1.57574,1.57587,1.57556,1.57571,1019100002.0
2006-07-25 18:54:00,1.5757,1.57578,1.57562,1.57566,867600002.0
2006-07-25 18:55:00,1.57575,1.57575,1.57548,1.57548,1590900003.0
2006-07-25 18:56:00,1.57556,1.57563,1.57544,1.57552,999799998.0
2006-07-25 18:57:00,1.57543,1.57555,1.57532,1.57543,811100003.0
2006-07-25 18:58:00,1.57543,1.57546,1.57506,1.57523,999600001.0
2006-07-25 18:59:00,1.57521,1.57535,1.57512,1.57522,1730200000.0
2006-07-25 19:00:00,1.57509,1.57545,1.57509,1.57531,381200005.0
2006-07-25 19:01:00,1.57548,1.57548,1.57525,1.57534,398099995.0
2006-07-25 19:02:00,1.57518,1.57542,1.57513,1.57536,898100005.0
2006-07-25 19:03:00,1.57532,1.57535,1.57517,1.57522,454500000.0
2006-07-25 19:04:00,1.57525,1.57537,1.5752,1.57528,279399999.0
2006-07-25 19:05:00,1.57533,1.5754,1.5752,1.57535,676600001.0
2006-07-25 19:06:00,1.57535,1.5754,1.57518,1.57521,1982500008.0
2006-07-25 19:07:00,1.5752,1.5754,1.57514,1.5753,871900001.0
2006-07-25 19:08:00,1.57535,1.57546,1.57527,1.57527,1715499995.0
2006-07-25 19:09:00,1.57534,1.57538,1.57512,1.57516,1563200005.0
2006-07-25 19:10:00,1.57528,1.57541,1.57516,1.57538,1088400000.0
2006-07-25 19:11:00,1.57529,1.5754,1.57516,1.57516,1241899997.0
2006-07-25 19:12:00,1.57511,1.57528,1.57511,1.57522,814299997.0
2006-07-25 19:13:00,1.57508,1.57521,1.57506,1.57509,524500002.0
2006-07-25 19:14:00,1.57509,1.5755,1.57501,1.5754,321299998.0
2006-07-25 19:15:00,1.57551,1.57576,1.57551,1.57573,1393999996.0
2006-07-25 19:16:00,1.57577,1.57584,1.57566,1.57566,610499998.0
2006-07-25 19:17:00,1.57576,1.57583,1.57553,1.57565,829199999.0
2006-07-25 19:18:00,1.57575,1.57582,1.57562,1.57566,749100002.0
2006-07-25 19:19:00,1.57565,1.57583,1.57562,1.57577,966199996.0
2006-07-25 19:20:00,1.57582,1.57589,1.57557,1.57572,1123699999.0
2006-07-25 19:21:00,1.57564,1.57584,1.57563,1.57572,980899990.0
2006-07-25 19:22:00,1.57575,1.57576,1.57559,1.5757,339500005.0
2006-07-25 19:23:00,1.57565,1.57577,1.57552,1.57566,575500001.0
2006-07-25 19:24:00,1.57568,1.57582,1.57556,1.57572,582299999.0
2006-07-25 19:25:00,1.5758,1.57584,1.5756,1.57561,953799993.0
2006-07-25 19:26:00,1.57575,1.57582,1.57559,1.57575,972300006.0
2006-07-25 19:27:00,1.57577,1.57589,1.57562,1.5757,1256600003.0
2006-07-25 19:28:00,1.57583,1.57591,1.57571,1.57571,567900002.0
2006-07-25 19:29:00,1.57583,1.57592,1.5756,1.57561,675100006.0
2006-07-25 19:31:00,1.5758,1.57588,1.5756,1.57581,1437700001.0
2006-07-25 19:32:00,1.57583,1.5759,1.57571,1.57571,749200000.0
2006-07-25 19:33:00,1.57583,1.5759,1.57569,1.57569,747900001.0
2006-07-25 19:34:00,1.57566,1.57579,1.57549,1.57555,1760800009.0
2006-07-25 19:35:00,1.57538,1.57562,1.57523,1.57562,805600003.0
2006-07-25 19:36:00,1.57563,1.57574,1.57548,1.57561,859000011.0
2006-07-25 19:37:00,1.57565,1.57569,1.57553,1.57561,349099996.0
2006-07-25 19:38:00,1.5755,1.57565,1.5755,1.57563,858900005.0
2006-07-25 19:39:00,1.5756,1.57571,1.57537,1.57553,1247800004.0
2006-07-25 19:40:00,1.57562,1.57565,1.57549,1.57551,539099998.0
2006-07-25 19:41:00,1.57567,1.57573,1.57557,1.5756,487399995.0
2006-07-25 19:42:00,1.57575,1.57579,1.57561,1.57569,749600004.0
2006-07-25 19:43:00,1.57573,1.57581,1.57566,1.57566,440300004.0
2006-07-25 19:44:00,1.57582,1.57592,1.57568,1.57569,901899999.0
2006-07-25 19:45:00,1.57573,1.57579,1.57556,1.57572,229800001.0
2006-07-25 19:46:00,1.57583,1.57585,1.57562,1.57562,724700000.0
2006-07-25 19:47:00,1.57575,1.5759,1.57564,1.57577,443200003.0
2006-07-25 19:48:00,1.57583,1.57585,1.57576,1.5758,662499998.0
2006-07-25 19:49:00,1.57585,1.57593,1.57577,1.57592,1111500000.0
2006-07-25 19:50:00,1.57571,1.57592,1.57571,1.5759,185699998.0
2006-07-25 19:51:00,1.57587,1.5759,1.57578,1.57584,572100000.0
2006-07-25 19:52:00,1.5758,1.57587,1.57565,1.5758,367000003.0
2006-07-25 19:53:00,1.57575,1.57582,1.57559,1.57571,741900001.0
2006-07-25 19:54:00,1.57575,1.57583,1.57566,1.57567,263199999.0
2006-07-25 19:55:00,1.57581,1.57585,1.57566,1.57566,501200003.0
2006-07-25 19:56:00,1.57569,1.57587,1.5756,1.57587,1439200004.0
2006-07-25 19:57:00,1.57593,1.57611,1.57587,1.5759,1702600006.0
2006-07-25 19:58:00,1.57589,1.57609,1.57585,1.576,1831999995.0
2006-07-25 19:59:00,1.57587,1.57611,1.57587,1.57608,1261100001.0
2006-07-25 20:00:00,1.57616,1.57622,1.57595,1.57595,744999999.0
2006-07-25 20:01:00,1.5761,1.57615,1.57593,1.57594,722900003.0
2006-07-25 20:02:00,1.57594,1.57612,1.57591,1.57612,536800004.0
2006-07-25 20:03:00,1.576,1.57612,1.57599,1.57612,210099998.0
2006-07-25 20:04:00,1.57611,1.57611,1.57597,1.57599,202600001.0
2006-07-25 20:05:00,1.57597,1.57603,1.57586,1.57594,363100001.0
2006-07-25 20:06:00,1.57603,1.57613,1.57599,1.57603,330300002.0
2006-07-25 20:07:00,1.57609,1.57613,1.57594,1.576,440000001.0
2006-07-25 20:08:00,1.57593,1.57603,1.57578,1.57598,1424700001.0
2006-07-25 20:09:00,1.57589,1.57604,1.57585,1.57599,230099998.0
2006-07-25 20:10:00,1.57599,1.57599,1.57581,1.57581,237300003.0
2006-07-25 20:11:00,1.57583,1.576,1.57583,1.57597,723800004.0
2006-07-25 20:12:00,1.5759,1.57606,1.57582,1.5759,248600002.0
2006-07-25 20:13:00,1.57598,1.57608,1.57582,1.5759,2107600003.0
2006-07-25 20:14:00,1.57592,1.57609,1.57587,1.57602,609599996.0
2006-07-25 20:15:00,1.57601,1.57613,1.57593,1.57606,1137399999.0
2006-07-25 20:16:00,1.57608,1.57614,1.57592,1.57605,1890599997.0
2006-07-25 20:17:00,1.57605,1.57617,1.57597,1.57617,257799996.0
2006-07-25 20:18:00,1.57613,1.57613,1.57592,1.57592,439999997.0
2006-07-25 20:19:00,1.576,1.576,1.5759,1.5759,610099995.0
2006-07-25 20:20:00,1.576,1.576,1.5759,1.5759,610099995.0
2006-07-25 20:21:00,1.57592,1.57602,1.5758,1.57595,610099995.0
2006-07-25 20:22:00,1.57589,1.57607,1.57589,1.57602,499800004.0
2006-07-25 20:23:00,1.5758,1.57605,1.5758,1.5759,1380200003.0
2006-07-25 20:24:00,1.57605,1.57605,1.57583,1.57589,627299999.0
2006-07-25 20:25:00,1.57585,1.57615,1.5758,1.57595,893900003.0
2006-07-25 20:26:00,1.57602,1.57602,1.5759,1.5759,312299999.0
2006-07-25 20:27:00,1.576,1.57605,1.57585,1.57597,514400004.0
2006-07-25 20:28:00,1.576,1.5761,1.5759,1.576,1735800000.0
2006-07-25 20:29:00,1.57595,1.57605,1.5756,1.57574,1735800000.0
2006-07-25 20:30:00,1.5758,1.5759,1.5758,1.5758,517500001.0
2006-07-25 20:31:00,1.5759,1.5759,1.5758,1.5758,517500001.0
2006-07-25 20:32:00,1.5759,1.5759,1.5758,1.5758,517500001.0
2006-07-25 20:33:00,1.57582,1.57584,1.57549,1.57549,517500001.0
2006-07-25 20:34:00,1.57562,1.57577,1.57546,1.57551,251500001.0
2006-07-25 20:35:00,1.57551,1.57571,1.5755,1.5757,539899997.0
2006-07-25 20:36:00,1.57553,1.57587,1.57547,1.57587,756500003.0
2006-07-25 20:37:00,1.57587,1.57587,1.57561,1.57563,1080499994.0
2006-07-25 20:38:00,1.57578,1.57591,1.57559,1.57561,1680199997.0
2006-07-25 20:39:00,1.5757,1.57576,1.5755,1.5755,825000008.0
2006-07-25 20:40:00,1.57563,1.57583,1.57557,1.5757,1253699997.0
2006-07-25 20:41:00,1.57577,1.57579,1.57548,1.57563,639299999.0
2006-07-25 20:42:00,1.57573,1.57575,1.5755,1.5755,325700000.0
2006-07-25 20:43:00,1.57579,1.57585,1.57562,1.57562,898100002.0
2006-07-25 20:44:00,1.5757,1.57579,1.57553,1.57553,1184400005.0
2006-07-25 20:45:00,1.57552,1.57569,1.57548,1.57562,921000006.0
2006-07-25 20:46:00,1.57576,1.57578,1.57549,1.57569,431799998.0
2006-07-25 20:47:00,1.57568,1.57568,1.57534,1.57552,1018900000.0
2006-07-25 20:48:00,1.57541,1.57563,1.57537,1.57553,1351600000.0
2006-07-25 20:49:00,1.57535,1.57561,1.57535,1.57561,976299999.0
2006-07-25 20:50:00,1.5756,1.57567,1.57547,1.57555,1682600011.0
2006-07-25 20:51:00,1.57552,1.57563,1.57546,1.57556,391100002.0
2006-07-25 20:52:00,1.57557,1.57569,1.57545,1.57566,1329500017.0
2006-07-25 20:53:00,1.57565,1.57572,1.57553,1.57555,1949500005.0
2006-07-25 20:54:00,1.57563,1.57571,1.57551,1.57555,694599998.0
2006-07-25 20:55:00,1.5755,1.57565,1.57546,1.57564,543499999.0
2006-07-25 20:56:00,1.5757,1.5757,1.5756,1.5757,1411299991.0
2006-07-25 20:57:00,1.5756,1.5757,1.5756,1.5757,1411299991.0
2006-07-25 20:58:00,1.5758,1.5758,1.5754,1.5754,1411299991.0
2006-07-25 20:59:00,1.5755,1.5755,1.5755,1.5755,1411299991.0
2006-07-25 21:00:00,1.5754,1.5755,1.5754,1.5755,1411299991.0
2006-07-25 21:01:00,1.5754,1.5754,1.5754,1.5754,1411299991.0
2006-07-25 21:02:00,1.57527,1.57541,1.57516,1.57538,1411299991.0
2006-07-25 21:03:00,1.57543,1.57562,1.57536,1.57549,1272999993.0
2006-07-25 21:04:00,1.5756,1.5756,1.57532,1.57532,147700001.0
2006-07-25 21:05:00,1.57552,1.57561,1.57542,1.57547,886400005.0
2006-07-25 21:06:00,1.57534,1.57564,1.57528,1.57555,434899995.0
2006-07-25 21:07:00,1.57555,1.57555,1.57541,1.57545,384700003.0
2006-07-25 21:08:00,1.57548,1.57564,1.57545,1.57563,291300001.0
2006-07-25 21:09:00,1.57545,1.57565,1.5754,1.57552,719300003.0
2006-07-25 21:10:00,1.57556,1.57568,1.57555,1.57562,889300007.0
2006-07-25 21:11:00,1.57563,1.57577,1.5755,1.57564,684400000.0
2006-07-25 21:12:00,1.5757,1.5757,1.57554,1.57563,375800003.0
2006-07-25 21:13:00,1.5756,1.5757,1.57557,1.57564,1006400010.0
2006-07-25 21:14:00,1.57557,1.5757,1.57547,1.5757,700900004.0
2006-07-25 21:15:00,1.57562,1.5757,1.57544,1.5756,754299995.0
2006-07-25 21:16:00,1.57535,1.5757,1.57535,1.57565,598500004.0
2006-07-25 21:17:00,1.57565,1.5757,1.57551,1.57551,1452400002.0
2006-07-25 21:18:00,1.57563,1.5757,1.57543,1.57555,667999998.0
2006-07-25 21:19:00,1.57557,1.57572,1.57549,1.57565,640900004.0
2006-07-25 21:20:00,1.5757,1.5758,1.5757,1.5758,1659399992.0
2006-07-25 21:21:00,1.5757,1.5759,1.5757,1.5759,1659399992.0
2006-07-25 21:22:00,1.57564,1.5759,1.5756,1.57582,1659399992.0
2006-07-25 21:23:00,1.57581,1.57592,1.57559,1.57564,1183499996.0
2006-07-25 21:24:00,1.57571,1.57587,1.57565,1.57585,475500000.0
2006-07-25 21:25:00,1.57585,1.57592,1.57548,1.57562,1249000010.0
2006-07-25 21:26:00,1.57575,1.57576,1.57556,1.57558,575399999.0
2006-07-25 21:27:00,1.57574,1.57574,1.57557,1.57566,623699996.0
2006-07-25 21:28:00,1.57555,1.5757,1.57551,1.57563,867000002.0
2006-07-25 21:29:00,1.57568,1.57581,1.57557,1.57569,422100003.0
2006-07-25 21:30:00,1.57582,1.57583,1.57563,1.57576,473300002.0
2006-07-25 21:31:00,1.57558,1.57574,1.57554,1.57567,469100002.0
2006-07-25 21:32:00,1.57569,1.57576,1.57551,1.57551,1943500012.0
2006-07-25 21:33:00,1.5755,1.5757,1.5755,1.57555,217300003.0
2006-07-25 21:34:00,1.57556,1.57576,1.57552,1.57562,1215800006.0
2006-07-25 21:35:00,1.57562,1.57577,1.57553,1.57563,791400003.0
2006-07-25 21:36:00,1.57569,1.5758,1.57564,1.57568,193500003.0
2006-07-25 21:37:00,1.57575,1.5758,1.57559,1.57559,320200003.0
2006-07-25 21:38:00,1.57559,1.57582,1.57558,1.57582,338799999.0
2006-07-25 21:39:00,1.57575,1.57577,1.57558,1.57567,331200000.0
2006-07-25 21:40:00,1.57562,1.5758,1.5756,1.57572,586699997.0
2006-07-25 21:41:00,1.5757,1.5758,1.57549,1.57562,603199999.0
2006-07-25 21:42:00,1.57575,1.5758,1.57561,1.57572,690899996.0
2006-07-25 21:43:00,1.57565,1.57583,1.5756,1.57573,1227600005.0
2006-07-25 21:44:00,1.57575,1.57582,1.57564,1.57576,1222099995.0
2006-07-25 21:45:00,1.57572,1.5758,1.57552,1.57564,742899999.0
2006-07-25 21:46:00,1.57559,1.57583,1.57556,1.57579,1231299999.0
2006-07-25 21:47:00,1.57565,1.57583,1.57561,1.5757,1140699999.0
2006-07-25 21:48:00,1.5757,1.57595,1.57558,1.57585,515699998.0
2006-07-25 21:49:00,1.5759,1.57598,1.57571,1.57583,1232400007.0
2006-07-25 21:50:00,1.57575,1.57589,1.5757,1.57589,209000001.0
2006-07-25 21:51:00,1.57588,1.57644,1.57588,1.57641,806100005.0
2006-07-25 21:52:00,1.57652,1.57652,1.57614,1.57614,1500300007.0
2006-07-25 21:53:00,1.5763,1.57632,1.57616,1.57621,520500002.0
2006-07-25 21:54:00,1.57629,1.57629,1.57615,1.57615,135600000.0
2006-07-25 21:55:00,1.57625,1.5763,1.57609,1.57615,535300001.0
2006-07-25 21:56:00,1.57618,1.57625,1.576,1.57604,695400005.0
2006-07-25 21:57:00,1.57606,1.5762,1.57605,1.5762,531800002.0
2006-07-25 21:58:00,1.5762,1.5762,1.57605,1.57614,876800007.0
2006-07-25 21:59:00,1.57606,1.57627,1.57606,1.57625,1080300006.0
2006-07-25 22:00:00,1.57613,1.57628,1.57607,1.57617,545999997.0
2006-07-25 22:01:00,1.5761,1.57618,1.5761,1.57615,275799996.0
2006-07-25 22:02:00,1.57615,1.57618,1.5759,1.5759,1269700007.0
2006-07-25 22:03:00,1.57616,1.57622,1.57604,1.57617,474700001.0
2006-07-25 22:04:00,1.57617,1.57623,1.57606,1.57615,660799993.0
2006-07-25 22:05:00,1.57623,1.57623,1.57606,1.57616,381400001.0
2006-07-25 22:06:00,1.57618,1.57619,1.57591,1.57619,547100003.0
2006-07-25 22:07:00,1.57614,1.5762,1.57595,1.5762,362600000.0
2006-07-25 22:08:00,1.57607,1.5762,1.57599,1.5761,361200000.0
2006-07-25 22:09:00,1.57611,1.57618,1.57594,1.57606,438999999.0
2006-07-25 22:10:00,1.57615,1.57623,1.576,1.57612,220799997.0
2006-07-25 22:11:00,1.57611,1.5762,1.57598,1.57611,246900000.0
2006-07-25 22:12:00,1.5761,1.57621,1.57598,1.57599,610699999.0
2006-07-25 22:13:00,1.57586,1.57605,1.57584,1.57585,392200002.0
2006-07-25 22:14:00,1.57604,1.57608,1.57585,1.57591,292100005.0
2006-07-25 22:15:00,1.57588,1.57614,1.57586,1.57605,564499998.0
2006-07-25 22:16:00,1.57592,1.5762,1.57592,1.5762,164599998.0
2006-07-25 22:17:00,1.57636,1.5764,1.57633,1.57636,141199997.0
2006-07-25 22:18:00,1.57631,1.57641,1.57618,1.57621,253200000.0
2006-07-25 22:19:00,1.57619,1.5764,1.57613,1.5764,285200002.0
2006-07-25 22:20:00,1.5762,1.57643,1.5762,1.57643,218100000.0
2006-07-25 22:21:00,1.57645,1.57647,1.57631,1.57633,296500001.0
2006-07-25 22:22:00,1.57639,1.5764,1.57619,1.57624,809600000.0
2006-07-25 22:23:00,1.57643,1.57643,1.57615,1.57615,261500003.0
2006-07-25 22:24:00,1.57626,1.57632,1.57606,1.57606,164499998.0
2006-07-25 22:25:00,1.57617,1.5763,1.57599,1.5762,543699995.0
2006-07-25 22:26:00,1.576,1.5763,1.576,1.57625,668600008.0
2006-07-25 22:27:00,1.57609,1.5763,1.57592,1.57615,337599999.0
2006-07-25 22:28:00,1.57622,1.5763,1.57604,1.57606,785800001.0
2006-07-25 22:29:00,1.5761,1.5763,1.57608,1.5763,989900004.0
2006-07-25 22:30:00,1.57625,1.57635,1.57605,1.57619,856099998.0
2006-07-25 22:31:00,1.57625,1.57629,1.57599,1.57611,257300007.0
2006-07-25 22:32:00,1.5763,1.57632,1.57613,1.57616,310800005.0
2006-07-25 22:33:00,1.57621,1.57643,1.57617,1.57642,386400002.0
2006-07-25 22:34:00,1.57641,1.57651,1.57629,1.57643,381999998.0
2006-07-25 22:35:00,1.57641,1.57649,1.57629,1.57629,294000005.0
2006-07-25 22:36:00,1.5764,1.57653,1.57632,1.5764,675300002.0
2006-07-25 22:37:00,1.57647,1.57655,1.57631,1.5764,407900000.0
2006-07-25 22:38:00,1.57626,1.57643,1.57615,1.57637,383200001.0
2006-07-25 22:39:00,1.57631,1.57642,1.57605,1.57622,648900007.0
2006-07-25 22:40:00,1.57622,1.57647,1.57611,1.57632,843300000.0
2006-07-25 22:41:00,1.5764,1.57655,1.57625,1.57632,752100006.0
2006-07-25 22:42:00,1.57625,1.5766,1.57625,1.57651,785900007.0
2006-07-25 22:43:00,1.57638,1.57668,1.57617,1.57659,1199200000.0
2006-07-25 22:44:00,1.5765,1.57653,1.57624,1.57639,339400001.0
2006-07-25 22:45:00,1.5765,1.5765,1.5762,1.5762,155499999.0
2006-07-25 22:46:00,1.57647,1.57651,1.57624,1.57624,161400002.0
2006-07-25 22:47:00,1.57645,1.57649,1.5763,1.57633,148000002.0
2006-07-25 22:48:00,1.5763,1.57648,1.57619,1.57648,369100003.0
2006-07-25 22:49:00,1.57645,1.57662,1.57636,1.5765,878799999.0
2006-07-25 22:50:00,1.57641,1.57653,1.5763,1.5763,195100000.0
2006-07-25 22:51:00,1.57645,1.57648,1.57617,1.57631,554900000.0
2006-07-25 22:52:00,1.57648,1.57648,1.57612,1.57619,417999995.0
2006-07-25 22:53:00,1.5764,1.5765,1.57634,1.5765,196099998.0
2006-07-25 22:54:00,1.57641,1.5766,1.57635,1.57651,429799999.0
2006-07-25 22:55:00,1.57659,1.57661,1.57641,1.57661,320500000.0
2006-07-25 22:56:00,1.57651,1.57657,1.57639,1.57646,97400000.0
2006-07-25 22:57:00,1.57646,1.57656,1.57634,1.57634,398799997.0
2006-07-25 22:58:00,1.57639,1.57655,1.57638,1.5765,157500000.0
2006-07-25 22:59:00,1.5764,1.57645,1.57602,1.57602,494700003.0
2006-07-25 23:00:00,1.57625,1.5763,1.5759,1.5763,117500000.0
2006-07-25 23:01:00,1.57655,1.57656,1.57617,1.57632,312900003.0
2006-07-25 23:02:00,1.57634,1.57656,1.57603,1.5763,283800001.0
2006-07-25 23:03:00,1.5763,1.57664,1.57615,1.5764,270199999.0
2006-07-25 23:04:00,1.57675,1.57689,1.57641,1.57666,321699993.0
2006-07-25 23:05:00,1.57661,1.577,1.57625,1.57625,280599999.0
2006-07-25 23:06:00,1.57626,1.57668,1.57611,1.57652,348800002.0
2006-07-25 23:07:00,1.57667,1.57667,1.57612,1.57628,351599996.0
2006-07-25 23:08:00,1.57634,1.57668,1.5762,1.5762,323999996.0
2006-07-25 23:09:00,1.57663,1.57668,1.57601,1.57606,442999992.0
2006-07-25 23:10:00,1.57608,1.5766,1.57608,1.5766,207200003.0
2006-07-25 23:11:00,1.57659,1.57674,1.57627,1.57643,344000003.0
2006-07-25 23:12:00,1.57639,1.57669,1.57622,1.57633,249100001.0
2006-07-25 23:13:00,1.57639,1.5766,1.57609,1.5765,390800000.0
2006-07-25 23:14:00,1.57602,1.57666,1.57602,1.5765,160500000.0
2006-07-25 23:15:00,1.57644,1.57666,1.57598,1.57653,359400002.0
2006-07-25 23:16:00,1.57621,1.57668,1.57601,1.5764,400300005.0
2006-07-25 23:17:00,1.57662,1.57668,1.57587,1.57628,395200004.0
2006-07-25 23:18:00,1.5762,1.57664,1.57604,1.57651,460400000.0
2006-07-25 23:19:00,1.57657,1.57669,1.57607,1.57624,388000002.0
2006-07-25 23:20:00,1.57642,1.57653,1.57625,1.57643,519100002.0
2006-07-25 23:21:00,1.57665,1.57666,1.57622,1.57643,353000002.0
2006-07-25 23:22:00,1.57657,1.57683,1.57629,1.57638,294600001.0
2006-07-25 23:23:00,1.57615,1.57644,1.576,1.57639,324199997.0
2006-07-25 23:24:00,1.57619,1.57646,1.57604,1.5763,417399999.0
2006-07-25 23:25:00,1.57628,1.57654,1.57601,1.57632,384399999.0
2006-07-25 23:26:00,1.57642,1.57662,1.57611,1.57635,276700000.0
2006-07-25 23:27:00,1.57646,1.57647,1.5763,1.57638,295899995.0
2006-07-25 23:28:00,1.57649,1.57651,1.57633,1.57633,307199997.0
2006-07-25 23:29:00,1.57626,1.57642,1.57626,1.57642,148600000.0
2006-07-25 23:30:00,1.57645,1.57645,1.5762,1.5762,273699999.0
2006-07-25 23:31:00,1.5764,1.57644,1.57628,1.57634,248299999.0
2006-07-25 23:32:00,1.57605,1.57622,1.57594,1.57613,254899999.0
2006-07-25 23:33:00,1.57621,1.57632,1.57611,1.5762,174100000.0
2006-07-25 23:34:00,1.57637,1.57637,1.57615,1.57615,211600000.0
2006-07-25 23:35:00,1.57627,1.57628,1.57617,1.57618,91700000.0
2006-07-25 23:36:00,1.57633,1.57644,1.57624,1.57631,226100001.0
2006-07-25 23:37:00,1.57625,1.57635,1.57625,1.57635,146100003.0
2006-07-25 23:38:00,1.57634,1.5764,1.57613,1.57633,180100002.0
2006-07-25 23:39:00,1.5764,1.5764,1.57627,1.57627,92700000.0
2006-07-25 23:40:00,1.5764,1.5764,1.57619,1.57625,199100004.0
2006-07-25 23:41:00,1.5764,1.5764,1.57618,1.57635,396400004.0
2006-07-25 23:42:00,1.57625,1.57642,1.57618,1.5763,467600001.0
2006-07-25 23:43:00,1.57638,1.57638,1.57626,1.57626,60699998.0
2006-07-25 23:44:00,1.57616,1.57643,1.57616,1.57643,382000002.0
2006-07-25 23:45:00,1.57642,1.57646,1.57626,1.57637,280900006.0
2006-07-25 23:46:00,1.57642,1.57657,1.57635,1.5765,201799999.0
2006-07-25 23:47:00,1.57638,1.57649,1.57637,1.57646,55499999.0
2006-07-25 23:48:00,1.5764,1.5764,1.57625,1.57625,112400000.0
2006-07-25 23:49:00,1.5764,1.57647,1.57622,1.57635,166299999.0
2006-07-25 23:50:00,1.5764,1.57648,1.57631,1.57641,179399998.0
2006-07-25 23:51:00,1.57635,1.5765,1.57635,1.57645,242000002.0
2006-07-25 23:52:00,1.57647,1.5765,1.57624,1.57641,128400000.0
2006-07-25 23:53:00,1.57642,1.5765,1.57625,1.5765,218799999.0
2006-07-25 23:54:00,1.57645,1.5765,1.57617,1.57617,240700002.0
2006-07-25 23:55:00,1.57633,1.57645,1.57627,1.5764,22400000.0
2006-07-25 23:56:00,1.5762,1.57648,1.57578,1.57582,200900001.0
2006-07-25 23:57:00,1.5757,1.57573,1.57548,1.57548,283800001.0
2006-07-25 23:58:00,1.5756,1.57565,1.57547,1.57553,111900003.0
2006-07-25 23:59:00,1.57557,1.5757,1.57557,1.5757,122899999.0
2006-07-26 00:00:00,1.57602,1.5762,1.576,1.5762,127800004.0
2006-07-26 00:01:00,1.57625,1.5764,1.57625,1.5764,70599998.0
2006-07-26 00:02:00,1.57643,1.57648,1.57635,1.57635,158200001.0
2006-07-26 00:03:00,1.57634,1.57642,1.57634,1.57642,87899999.0
2006-07-26 00:04:00,1.57619,1.57635,1.57619,1.57635,130400002.0
2006-07-26 00:05:00,1.57633,1.57644,1.57626,1.57631,302499997.0
2006-07-26 00:06:00,1.57638,1.57638,1.57613,1.57626,74299999.0
2006-07-26 00:07:00,1.57613,1.57635,1.57607,1.57635,321899997.0
2006-07-26 00:08:00,1.57629,1.57629,1.57609,1.57627,202900000.0
2006-07-26 00:09:00,1.57628,1.57635,1.57611,1.57628,234099999.0
2006-07-26 00:10:00,1.57635,1.57635,1.5763,1.5763,24000000.0
2006-07-26 00:11:00,1.57626,1.57635,1.57617,1.5763,381199999.0
2006-07-26 00:12:00,1.57612,1.57634,1.57607,1.57634,254400001.0
2006-07-26 00:13:00,1.57633,1.57633,1.57608,1.57608,127900000.0
2006-07-26 00:14:00,1.57608,1.57621,1.57606,1.57619,264899996.0
2006-07-26 00:15:00,1.57615,1.57629,1.57611,1.57611,206800002.0
2006-07-26 00:16:00,1.57608,1.57625,1.57608,1.57625,113600000.0
2006-07-26 00:17:00,1.5762,1.57627,1.57595,1.57608,426200002.0
2006-07-26 00:18:00,1.57603,1.57628,1.57599,1.57628,457899997.0
2006-07-26 00:19:00,1.57625,1.57625,1.5762,1.5762,20800000.0
2006-07-26 00:20:00,1.57625,1.57627,1.57597,1.57611,333800004.0
2006-07-26 00:21:00,1.57609,1.57623,1.57599,1.57615,304299997.0
2006-07-26 00:22:00,1.57603,1.57626,1.57603,1.57626,152500003.0
2006-07-26 00:23:00,1.5762,1.57633,1.57617,1.57632,281400001.0
2006-07-26 00:24:00,1.5762,1.57635,1.57606,1.57622,115900000.0
2006-07-26 00:25:00,1.57629,1.57634,1.57611,1.57627,278300000.0
2006-07-26 00:26:00,1.57627,1.57635,1.57616,1.57627,168300005.0
2006-07-26 00:27:00,1.5763,1.5763,1.5762,1.5762,43799999.0
2006-07-26 00:28:00,1.57633,1.57643,1.57619,1.57623,339500002.0
2006-07-26 00:29:00,1.5762,1.5763,1.5762,1.5763,125399995.0
2006-07-26 00:30:00,1.57635,1.57635,1.57615,1.5762,445100002.0
2006-07-26 00:31:00,1.57626,1.57638,1.57626,1.5763,124800004.0
2006-07-26 00:32:00,1.57617,1.5763,1.57617,1.5763,81500003.0
2006-07-26 00:33:00,1.57635,1.5764,1.57624,1.57627,222300000.0
2006-07-26 00:34:00,1.57637,1.57649,1.57624,1.57628,255000001.0
2006-07-26 00:35:00,1.57625,1.57635,1.57621,1.57621,107000002.0
2006-07-26 00:36:00,1.5763,1.57635,1.5763,1.57635,61499999.0
2006-07-26 00:37:00,1.57635,1.57635,1.5763,1.5763,14500000.0
2006-07-26 00:38:00,1.57625,1.5764,1.57622,1.5763,292499997.0
2006-07-26 00:39:00,1.5762,1.5763,1.5762,1.5763,53500001.0
2006-07-26 00:40:00,1.57633,1.57641,1.5762,1.5762,245100000.0
2006-07-26 00:41:00,1.57628,1.57635,1.57622,1.5763,79199998.0
2006-07-26 00:42:00,1.57623,1.57638,1.57619,1.57632,321299999.0
2006-07-26 00:43:00,1.57623,1.5764,1.57612,1.5764,270800004.0
2006-07-26 00:44:00,1.57614,1.57642,1.57614,1.57631,177299999.0
2006-07-26 00:45:00,1.57623,1.57632,1.57611,1.57614,372499995.0
2006-07-26 00:46:00,1.57612,1.57635,1.57612,1.5763,194199999.0
2006-07-26 00:47:00,1.57629,1.57635,1.57625,1.57632,92599999.0
2006-07-26 00:48:00,1.57635,1.57638,1.5762,1.5762,384300004.0
2006-07-26 00:49:00,1.57609,1.57635,1.57609,1.57627,292900005.0
2006-07-26 00:50:00,1.5763,1.57635,1.57617,1.57635,165100001.0
2006-07-26 00:51:00,1.5762,1.57635,1.576,1.57625,194500001.0
2006-07-26 00:52:00,1.57627,1.57635,1.57609,1.57635,240400000.0
2006-07-26 00:53:00,1.57627,1.57635,1.5761,1.5762,202200001.0
2006-07-26 00:54:00,1.57635,1.57635,1.57616,1.5763,246599997.0
2006-07-26 00:55:00,1.57622,1.57642,1.57617,1.57632,317400002.0
2006-07-26 00:56:00,1.5761,1.5763,1.5761,1.5763,132500000.0
2006-07-26 00:57:00,1.57603,1.57638,1.57603,1.57628,308400003.0
2006-07-26 00:58:00,1.5762,1.57635,1.57603,1.5762,156900001.0
2006-07-26 00:59:00,1.57605,1.57633,1.57605,1.57633,67000000.0
2006-07-26 01:00:00,1.57618,1.5764,1.57618,1.57623,332400002.0
2006-07-26 01:01:00,1.5763,1.57639,1.57613,1.57635,279500000.0
2006-07-26 01:02:00,1.57635,1.5764,1.57624,1.57633,231800000.0
2006-07-26 01:03:00,1.57611,1.5764,1.57611,1.5764,67100000.0
2006-07-26 01:04:00,1.57643,1.57643,1.57617,1.57624,508900001.0
2006-07-26 01:05:00,1.57624,1.57638,1.57616,1.57632,211800001.0
2006-07-26 01:06:00,1.57628,1.57637,1.57615,1.57628,387599999.0
2006-07-26 01:07:00,1.57617,1.57643,1.57617,1.5764,329299999.0
2006-07-26 01:08:00,1.57621,1.57633,1.57619,1.57633,253299998.0
2006-07-26 01:09:00,1.57631,1.5764,1.57623,1.57631,391400004.0
2006-07-26 01:10:00,1.57637,1.57641,1.57626,1.57626,276300001.0
2006-07-26 01:11:00,1.57635,1.5764,1.57635,1.5764,12000000.0
2006-07-26 01:12:00,1.57633,1.5764,1.57621,1.5763,164499999.0
2006-07-26 01:13:00,1.57624,1.57638,1.57607,1.57625,181400002.0
2006-07-26 01:14:00,1.57635,1.57642,1.57625,1.57635,272500002.0
2006-07-26 01:15:00,1.57633,1.5764,1.57623,1.57635,130500002.0
2006-07-26 01:16:00,1.57615,1.5763,1.57615,1.5763,107800000.0
2006-07-26 01:17:00,1.57622,1.57638,1.57587,1.57615,386699999.0
2006-07-26 01:18:00,1.57628,1.57645,1.57626,1.57635,232400004.0
2006-07-26 01:19:00,1.57638,1.57638,1.57613,1.57619,193300004.0
2006-07-26 01:20:00,1.57624,1.57633,1.57616,1.57633,150200000.0
2006-07-26 01:21:00,1.57615,1.57631,1.57611,1.5762,248400001.0
2006-07-26 01:22:00,1.57619,1.57623,1.5761,1.57623,300199997.0
2006-07-26 01:23:00,1.57607,1.57623,1.57602,1.57614,258600000.0
2006-07-26 01:24:00,1.5761,1.5761,1.57588,1.57605,172199999.0
2006-07-26 01:25:00,1.576,1.576,1.5758,1.5758,29600000.0
2006-07-26 01:26:00,1.57613,1.57613,1.57607,1.57607,181499998.0
2006-07-26 01:27:00,1.57595,1.57602,1.5758,1.57585,219899998.0
2006-07-26 01:28:00,1.57582,1.5761,1.57582,1.57604,315300005.0
2006-07-26 01:29:00,1.57593,1.57605,1.57586,1.576,96900003.0
2006-07-26 01:30:00,1.57605,1.57605,1.57592,1.57592,144100002.0
2006-07-26 01:31:00,1.57602,1.5761,1.57589,1.57592,307400003.0
2006-07-26 01:32:00,1.57597,1.57608,1.57579,1.57595,390900000.0
2006-07-26 01:33:00,1.57595,1.57597,1.57585,1.57587,153500000.0
2006-07-26 01:34:00,1.57563,1.57601,1.57563,1.57592,305100005.0
2006-07-26 01:35:00,1.57583,1.57587,1.57569,1.57571,61900000.0
2006-07-26 01:36:00,1.57579,1.57594,1.57572,1.57589,238800000.0
2006-07-26 01:37:00,1.57577,1.57598,1.57577,1.57594,203800000.0
2006-07-26 01:38:00,1.576,1.576,1.57579,1.57591,247200000.0
2006-07-26 01:39:00,1.57576,1.5759,1.57569,1.5758,417900004.0
2006-07-26 01:40:00,1.57591,1.57593,1.57569,1.57585,480200006.0
2006-07-26 01:41:00,1.5758,1.57588,1.57568,1.5758,252300002.0
2006-07-26 01:42:00,1.5757,1.57586,1.5757,1.57584,262800000.0
2006-07-26 01:43:00,1.57574,1.57587,1.57567,1.57572,308100003.0
2006-07-26 01:44:00,1.57576,1.57588,1.57569,1.5758,379499997.0
2006-07-26 01:45:00,1.57583,1.57583,1.5756,1.57575,295599996.0
2006-07-26 01:46:00,1.57565,1.57583,1.57563,1.57583,356900000.0
2006-07-26 01:47:00,1.57582,1.57584,1.57567,1.57572,203899999.0
2006-07-26 01:48:00,1.57576,1.57583,1.57564,1.57575,169399999.0
2006-07-26 01:49:00,1.57561,1.57581,1.57559,1.57567,196099998.0
2006-07-26 01:50:00,1.57585,1.57585,1.57567,1.57568,91900000.0
2006-07-26 01:51:00,1.57568,1.57578,1.57561,1.57562,120600004.0
2006-07-26 01:52:00,1.57569,1.57582,1.57559,1.5757,215699995.0
2006-07-26 01:53:00,1.57582,1.57585,1.57563,1.57573,207500003.0
2006-07-26 01:54:00,1.57571,1.57583,1.57564,1.57575,253600002.0
2006-07-26 01:55:00,1.57564,1.57575,1.57553,1.57575,250099998.0
2006-07-26 01:56:00,1.57576,1.57578,1.57558,1.57559,158600001.0
2006-07-26 01:57:00,1.5757,1.57582,1.5757,1.57582,50300000.0
2006-07-26 01:58:00,1.57566,1.5758,1.57559,1.5757,138199998.0
2006-07-26 01:59:00,1.57572,1.5758,1.57559,1.57572,191000001.0
2006-07-26 02:00:00,1.5758,1.5758,1.57549,1.57554,193300002.0
2006-07-26 02:01:00,1.57565,1.57577,1.57561,1.5757,274300003.0
2006-07-26 02:02:00,1.57569,1.57577,1.57553,1.57564,230499998.0
2006-07-26 02:03:00,1.57561,1.57579,1.57561,1.57577,397499998.0
2006-07-26 02:04:00,1.5757,1.5758,1.57557,1.5758,358899997.0
2006-07-26 02:05:00,1.57573,1.57577,1.57551,1.57551,185300002.0
2006-07-26 02:06:00,1.57565,1.5758,1.57565,1.5758,127799999.0
2006-07-26 02:07:00,1.57565,1.57583,1.57561,1.57583,519400003.0
2006-07-26 02:08:00,1.57583,1.57585,1.57549,1.57549,324900002.0
2006-07-26 02:09:00,1.5758,1.5758,1.57559,1.57565,134000000.0
2006-07-26 02:10:00,1.57565,1.57575,1.57565,1.57575,24700000.0
2006-07-26 02:11:00,1.57575,1.57575,1.57546,1.57554,225699999.0
2006-07-26 02:12:00,1.57571,1.57574,1.5756,1.57565,135400002.0
2006-07-26 02:13:00,1.57573,1.57586,1.57565,1.57574,80900000.0
2006-07-26 02:14:00,1.5759,1.57594,1.57576,1.57581,196000000.0
2006-07-26 02:15:00,1.57581,1.57583,1.5756,1.5756,226800003.0
2006-07-26 02:16:00,1.57577,1.57585,1.57562,1.57568,249999997.0
2006-07-26 02:17:00,1.57569,1.57588,1.57569,1.57588,102200000.0
2006-07-26 02:18:00,1.57581,1.57588,1.57568,1.57578,324299998.0
2006-07-26 02:19:00,1.5757,1.57592,1.5757,1.57586,104500001.0
2006-07-26 02:20:00,1.57578,1.57578,1.57558,1.57572,283799997.0
2006-07-26 02:21:00,1.57569,1.57587,1.57562,1.57578,447400006.0
2006-07-26 02:22:00,1.57564,1.57584,1.57564,1.57575,342199994.0
2006-07-26 02:23:00,1.57566,1.57589,1.57564,1.57572,299299997.0
2006-07-26 02:24:00,1.57576,1.57588,1.57567,1.57583,319000001.0
2006-07-26 02:25:00,1.57583,1.57584,1.57576,1.57576,76700001.0
2006-07-26 02:26:00,1.57583,1.57583,1.57572,1.57572,77500000.0
2006-07-26 02:27:00,1.57581,1.57581,1.57555,1.57555,242399997.0
2006-07-26 02:28:00,1.57576,1.5759,1.57561,1.57564,277100001.0
2006-07-26 02:29:00,1.57565,1.5759,1.5756,1.5759,230200000.0
2006-07-26 02:30:00,1.57571,1.57591,1.57564,1.57583,167800002.0
2006-07-26 02:31:00,1.57582,1.57587,1.57569,1.57569,182199997.0
2006-07-26 02:32:00,1.57575,1.57591,1.57571,1.57588,340700005.0
2006-07-26 02:33:00,1.57588,1.57588,1.57577,1.57577,28200000.0
2006-07-26 02:34:00,1.57585,1.57585,1.57575,1.57575,8100000.0
2006-07-26 02:35:00,1.57586,1.57591,1.57564,1.57582,409800000.0
2006-07-26 02:36:00,1.57585,1.57585,1.57557,1.57557,97900000.0
2006-07-26 02:37:00,1.57575,1.57588,1.57562,1.57574,231400002.0
2006-07-26 02:38:00,1.57566,1.57578,1.57566,1.57578,5200000.0
2006-07-26 02:39:00,1.5757,1.5758,1.5757,1.5758,65500000.0
2006-07-26 02:40:00,1.57587,1.57587,1.57584,1.57584,38000002.0
2006-07-26 02:41:00,1.57577,1.57585,1.57561,1.57561,413599996.0
2006-07-26 02:42:00,1.5758,1.57585,1.57569,1.57572,280699999.0
2006-07-26 02:43:00,1.57582,1.57588,1.57582,1.57588,111699998.0
2006-07-26 02:44:00,1.57576,1.5759,1.57576,1.5759,84300000.0
2006-07-26 02:45:00,1.57585,1.5759,1.57577,1.57583,85500002.0
2006-07-26 02:46:00,1.57569,1.57583,1.57561,1.57577,55100000.0
2006-07-26 02:47:00,1.57565,1.5759,1.57565,1.5759,323600003.0
2006-07-26 02:48:00,1.57586,1.57593,1.57573,1.57574,277799999.0
2006-07-26 02:49:00,1.57571,1.57583,1.57571,1.57583,51100000.0
2006-07-26 02:50:00,1.57577,1.5759,1.57577,1.5759,96800002.0
2006-07-26 02:51:00,1.5759,1.5759,1.57572,1.57578,242599997.0
2006-07-26 02:52:00,1.57585,1.5759,1.5757,1.57576,105399999.0
2006-07-26 02:53:00,1.5759,1.5759,1.57569,1.57575,322200003.0
2006-07-26 02:54:00,1.5758,1.57588,1.57565,1.57573,236400005.0
2006-07-26 02:55:00,1.57573,1.57585,1.57567,1.57578,185300002.0
2006-07-26 02:56:00,1.57568,1.5758,1.5756,1.57575,144400002.0
2006-07-26 02:57:00,1.57585,1.57585,1.57559,1.57568,244499997.0
2006-07-26 02:58:00,1.5758,1.57583,1.57562,1.57565,164999996.0
2006-07-26 02:59:00,1.5758,1.57585,1.57571,1.57571,213200003.0
2006-07-26 03:00:00,1.5757,1.5758,1.5757,1.5758,36800000.0
2006-07-26 03:01:00,1.57578,1.5759,1.57566,1.57574,389999997.0
2006-07-26 03:02:00,1.5758,1.5759,1.57551,1.57551,238900003.0
2006-07-26 03:03:00,1.57581,1.5759,1.57569,1.5758,86000002.0
2006-07-26 03:04:00,1.57585,1.57585,1.57567,1.57567,56700001.0
2006-07-26 03:05:00,1.57588,1.57593,1.57575,1.57578,187599998.0
2006-07-26 03:06:00,1.57585,1.5759,1.57585,1.5759,54300000.0
2006-07-26 03:07:00,1.57566,1.57585,1.57566,1.57585,164700002.0
2006-07-26 03:08:00,1.57584,1.57587,1.5757,1.57574,291300002.0
2006-07-26 03:09:00,1.57584,1.5759,1.57568,1.57584,579900002.0
2006-07-26 03:10:00,1.57583,1.57585,1.5755,1.57572,241499999.0
2006-07-26 03:11:00,1.57558,1.57579,1.57558,1.57572,108700000.0
2006-07-26 03:12:00,1.57572,1.57582,1.57551,1.57575,348999998.0
2006-07-26 03:13:00,1.57573,1.5758,1.57558,1.57573,121300000.0
2006-07-26 03:14:00,1.57565,1.57578,1.57553,1.5757,269600001.0
2006-07-26 03:15:00,1.57563,1.57571,1.57557,1.57571,79300000.0
2006-07-26 03:16:00,1.57563,1.57583,1.57548,1.57565,158300000.0
2006-07-26 03:17:00,1.57576,1.57584,1.57565,1.57565,298499997.0
2006-07-26 03:18:00,1.57572,1.57572,1.57556,1.57564,235700002.0
2006-07-26 03:19:00,1.57574,1.57581,1.57565,1.57577,306699999.0
2006-07-26 03:20:00,1.57567,1.57574,1.57556,1.57563,208500002.0
2006-07-26 03:21:00,1.57555,1.57565,1.57555,1.57565,39100000.0
2006-07-26 03:22:00,1.5757,1.5757,1.57565,1.57565,57500000.0
2006-07-26 03:23:00,1.57565,1.57567,1.57548,1.57548,220799997.0
2006-07-26 03:24:00,1.57554,1.5757,1.57548,1.5757,179300002.0
2006-07-26 03:25:00,1.57572,1.57572,1.57553,1.57559,187299998.0
2006-07-26 03:26:00,1.5755,1.57565,1.5755,1.57564,246200002.0
2006-07-26 03:27:00,1.57559,1.57566,1.57544,1.5755,173400001.0
2006-07-26 03:28:00,1.57565,1.57565,1.57556,1.57556,168700002.0
2006-07-26 03:29:00,1.57567,1.57569,1.57548,1.57566,356800000.0
2006-07-26 03:30:00,1.57543,1.57568,1.57543,1.57549,407399995.0
2006-07-26 03:31:00,1.57551,1.57551,1.57537,1.57537,76699997.0
2006-07-26 03:32:00,1.57513,1.57542,1.57513,1.5754,221500003.0
2006-07-26 03:33:00,1.5754,1.5754,1.5752,1.57528,238799999.0
2006-07-26 03:34:00,1.57537,1.57547,1.57527,1.57543,362200001.0
2006-07-26 03:35:00,1.57535,1.57535,1.57525,1.57525,36000000.0
2006-07-26 03:36:00,1.57529,1.57535,1.57509,1.57528,383300003.0
2006-07-26 03:37:00,1.57531,1.57545,1.5752,1.5753,294400002.0
2006-07-26 03:38:00,1.57531,1.57547,1.57531,1.57534,221900004.0
2006-07-26 03:39:00,1.57531,1.57547,1.5752,1.57547,295000000.0
2006-07-26 03:40:00,1.57542,1.57542,1.5751,1.57515,268500002.0
2006-07-26 03:41:00,1.57527,1.57535,1.57509,1.57523,254300003.0
2006-07-26 03:42:00,1.57524,1.57539,1.57515,1.57515,204500002.0
2006-07-26 03:43:00,1.57529,1.57537,1.57513,1.57513,340799993.0
2006-07-26 03:44:00,1.5753,1.5754,1.57517,1.57527,230199998.0
2006-07-26 03:45:00,1.57534,1.57534,1.57507,1.57511,603099995.0
2006-07-26 03:46:00,1.57515,1.57524,1.57496,1.57509,277799995.0
2006-07-26 03:47:00,1.57511,1.57519,1.57505,1.57512,216600001.0
2006-07-26 03:48:00,1.57502,1.57522,1.575,1.57503,295000003.0
2006-07-26 03:49:00,1.57511,1.57521,1.575,1.5752,373600002.0
2006-07-26 03:50:00,1.57516,1.57524,1.57508,1.57516,158100002.0
2006-07-26 03:51:00,1.57514,1.5753,1.57514,1.57525,259499998.0
2006-07-26 03:52:00,1.57507,1.5752,1.57502,1.57502,337200006.0
2006-07-26 03:53:00,1.57512,1.57525,1.57512,1.57525,62300000.0
2006-07-26 03:54:00,1.57518,1.57525,1.57505,1.57518,263499999.0
2006-07-26 03:55:00,1.57512,1.57512,1.57495,1.57495,58799999.0
2006-07-26 03:56:00,1.57502,1.57527,1.57502,1.57525,257100002.0
2006-07-26 03:57:00,1.57524,1.57524,1.57509,1.5751,242600007.0
2006-07-26 03:58:00,1.57512,1.57532,1.57507,1.5752,267300006.0
2006-07-26 03:59:00,1.57505,1.57525,1.57505,1.57525,345700005.0
2006-07-26 04:00:00,1.57517,1.57531,1.57508,1.57513,366200002.0
2006-07-26 04:01:00,1.57524,1.5753,1.57506,1.57509,541500004.0
2006-07-26 04:02:00,1.57515,1.57529,1.57515,1.57516,233899999.0
2006-07-26 04:03:00,1.57515,1.57528,1.575,1.575,258800004.0
2006-07-26 04:04:00,1.57525,1.57531,1.57525,1.57531,24500000.0
2006-07-26 04:05:00,1.5753,1.57537,1.57518,1.57531,289499996.0
2006-07-26 04:06:00,1.57523,1.57541,1.57519,1.57535,294900003.0
2006-07-26 04:07:00,1.5752,1.57539,1.57517,1.57533,388100000.0
2006-07-26 04:08:00,1.57516,1.57535,1.57512,1.57535,213399998.0
2006-07-26 04:09:00,1.57517,1.57534,1.57496,1.57518,275500006.0
2006-07-26 04:10:00,1.5752,1.57541,1.57519,1.5753,332199994.0
2006-07-26 04:11:00,1.57528,1.57528,1.57501,1.57501,363500002.0
2006-07-26 04:12:00,1.57516,1.57523,1.57499,1.57514,212399998.0
2006-07-26 04:13:00,1.57504,1.57526,1.57504,1.57513,356700003.0
2006-07-26 04:14:00,1.5751,1.5752,1.5751,1.5752,31200001.0
2006-07-26 04:15:00,1.5752,1.57525,1.5752,1.57525,158099998.0
2006-07-26 04:16:00,1.57516,1.57527,1.57498,1.5752,284200003.0
2006-07-26 04:17:00,1.5751,1.5752,1.5751,1.5752,83899999.0
2006-07-26 04:18:00,1.5752,1.57525,1.57512,1.57518,99000000.0
2006-07-26 04:19:00,1.57513,1.57518,1.57495,1.57497,205400003.0
2006-07-26 04:20:00,1.57523,1.57523,1.57495,1.57515,208999999.0
2006-07-26 04:21:00,1.57514,1.57526,1.57509,1.57518,319199999.0
2006-07-26 04:22:00,1.57498,1.57515,1.57486,1.57497,219399999.0
2006-07-26 04:23:00,1.5751,1.5752,1.57496,1.57504,472999995.0
2006-07-26 04:24:00,1.57504,1.5752,1.57496,1.57515,200299998.0
2006-07-26 04:25:00,1.57512,1.5752,1.5749,1.57512,346000003.0
2006-07-26 04:26:00,1.5752,1.5752,1.57505,1.57513,386099998.0
2006-07-26 04:27:00,1.57515,1.5752,1.57515,1.5752,81599999.0
2006-07-26 04:28:00,1.57512,1.5752,1.57502,1.57512,100599998.0
2006-07-26 04:29:00,1.57515,1.57515,1.57497,1.57497,57500002.0
2006-07-26 04:30:00,1.57494,1.57515,1.57494,1.57515,55500002.0
2006-07-26 04:31:00,1.57507,1.5752,1.57507,1.5752,59099999.0
2006-07-26 04:32:00,1.57515,1.5752,1.57505,1.57513,117400000.0
2006-07-26 04:33:00,1.57508,1.57523,1.57508,1.57523,132799998.0
2006-07-26 04:34:00,1.57505,1.57515,1.57505,1.57515,45500002.0
2006-07-26 04:35:00,1.57515,1.57523,1.575,1.57508,198500001.0
2006-07-26 04:36:00,1.57518,1.57528,1.57504,1.57528,363600001.0
2006-07-26 04:37:00,1.57529,1.57529,1.57499,1.575,255499998.0
2006-07-26 04:38:00,1.57505,1.57522,1.57504,1.57522,255300001.0
2006-07-26 04:39:00,1.5752,1.57525,1.57501,1.5751,320800003.0
2006-07-26 04:40:00,1.57525,1.57525,1.57504,1.57504,252299997.0
2006-07-26 04:41:00,1.57513,1.57528,1.57509,1.57509,184100001.0
2006-07-26 04:42:00,1.57518,1.57524,1.57507,1.5751,420900002.0
2006-07-26 04:43:00,1.57511,1.57527,1.57502,1.57509,146700001.0
2006-07-26 04:44:00,1.57514,1.57531,1.57506,1.57523,317199998.0
2006-07-26 04:45:00,1.57505,1.57528,1.57496,1.57511,257500000.0
2006-07-26 04:46:00,1.5752,1.5752,1.5751,1.5751,8800000.0
2006-07-26 04:47:00,1.57511,1.57525,1.575,1.57522,305400002.0
2006-07-26 04:48:00,1.57517,1.57527,1.57501,1.57515,167600002.0
2006-07-26 04:49:00,1.57527,1.5753,1.57508,1.57509,230800003.0
2006-07-26 04:50:00,1.57514,1.57523,1.57497,1.5751,208700001.0
2006-07-26 04:51:00,1.57521,1.57527,1.57502,1.57516,339699998.0
2006-07-26 04:52:00,1.57515,1.57515,1.57505,1.57505,5600000.0
2006-07-26 04:53:00,1.57505,1.57523,1.57491,1.57514,99100002.0
2006-07-26 04:54:00,1.57505,1.57512,1.57487,1.575,197599999.0
2006-07-26 04:55:00,1.57517,1.5752,1.57502,1.5752,311600001.0
2006-07-26 04:56:00,1.57505,1.57516,1.575,1.57502,346100005.0
2006-07-26 04:57:00,1.57495,1.57516,1.57493,1.57516,337000000.0
2006-07-26 04:58:00,1.57511,1.57513,1.57492,1.57495,401499999.0
2006-07-26 04:59:00,1.57495,1.57505,1.57495,1.57505,67900002.0
2006-07-26 05:00:00,1.57505,1.5751,1.57495,1.57496,348900001.0
2006-07-26 05:01:00,1.57497,1.5751,1.57497,1.5751,250600008.0
2006-07-26 05:02:00,1.57489,1.57515,1.57489,1.5751,180100000.0
2006-07-26 05:03:00,1.57507,1.57515,1.57493,1.57508,197300004.0
2006-07-26 05:04:00,1.57507,1.57515,1.57494,1.57507,211700000.0
2006-07-26 05:05:00,1.575,1.57513,1.575,1.57504,223599997.0
2006-07-26 05:06:00,1.57499,1.57512,1.57491,1.57509,184600002.0
2006-07-26 05:07:00,1.57509,1.57514,1.57499,1.57508,368899997.0
2006-07-26 05:08:00,1.57505,1.5751,1.57488,1.57497,282599995.0
2006-07-26 05:09:00,1.5749,1.57503,1.5749,1.57503,16800000.0
2006-07-26 05:10:00,1.57497,1.57507,1.57493,1.57506,32500000.0
2006-07-26 05:11:00,1.5751,1.57519,1.57497,1.57508,305999999.0
2006-07-26 05:12:00,1.57501,1.57517,1.57495,1.57515,289699999.0
2006-07-26 05:13:00,1.57516,1.57518,1.57503,1.57506,272500002.0
2006-07-26 05:14:00,1.57515,1.57523,1.57506,1.57506,226199998.0
2006-07-26 05:15:00,1.57499,1.57512,1.57499,1.57512,20800000.0
2006-07-26 05:16:00,1.575,1.57515,1.575,1.57515,57600000.0
2006-07-26 05:17:00,1.57514,1.57523,1.57501,1.57517,240399999.0
2006-07-26 05:18:00,1.57505,1.5752,1.57502,1.57504,228300002.0
2006-07-26 05:19:00,1.57491,1.57508,1.57491,1.57508,41700001.0
2006-07-26 05:20:00,1.57502,1.57517,1.57502,1.57517,50000000.0
2006-07-26 05:21:00,1.57515,1.57515,1.57487,1.57487,144600000.0
2006-07-26 05:22:00,1.57502,1.57516,1.57493,1.5751,399700001.0
2006-07-26 05:23:00,1.5751,1.5751,1.5749,1.57502,143800000.0
2006-07-26 05:24:00,1.575,1.57515,1.57485,1.57504,274399999.0
2006-07-26 05:25:00,1.57508,1.57515,1.57496,1.57502,330400001.0
2006-07-26 05:26:00,1.57508,1.57512,1.57499,1.57506,118499997.0
2006-07-26 05:27:00,1.57498,1.5751,1.57484,1.5749,346499998.0
2006-07-26 05:28:00,1.57503,1.57507,1.57487,1.57501,106300002.0
2006-07-26 05:29:00,1.575,1.57505,1.57492,1.57498,82300002.0
2006-07-26 05:30:00,1.57486,1.57498,1.57479,1.57479,153199998.0
2006-07-26 05:31:00,1.57492,1.57503,1.57489,1.575,229299997.0
2006-07-26 05:32:00,1.57488,1.57508,1.57488,1.57504,363300003.0
2006-07-26 05:33:00,1.57498,1.57512,1.57484,1.57504,307399997.0
2006-07-26 05:34:00,1.57504,1.5751,1.57487,1.57503,249200001.0
2006-07-26 05:35:00,1.57489,1.57505,1.57489,1.57489,145299999.0
2006-07-26 05:36:00,1.57495,1.57509,1.57482,1.57498,338799999.0
2006-07-26 05:37:00,1.57502,1.57509,1.57486,1.575,380099997.0
2006-07-26 05:38:00,1.57516,1.57523,1.575,1.57503,245300002.0
2006-07-26 05:39:00,1.57487,1.57512,1.57487,1.57502,190400001.0
2006-07-26 05:40:00,1.57501,1.5751,1.57485,1.575,114799998.0
2006-07-26 05:41:00,1.57503,1.57507,1.57495,1.575,86400002.0
2006-07-26 05:42:00,1.57486,1.57498,1.57479,1.57492,83100000.0
2006-07-26 05:43:00,1.57488,1.57502,1.57474,1.57494,227800000.0
2006-07-26 05:44:00,1.57489,1.57513,1.57483,1.57494,287699999.0
2006-07-26 05:45:00,1.57496,1.57502,1.57488,1.57488,257400000.0
2006-07-26 05:46:00,1.575,1.575,1.57482,1.57482,51900000.0
2006-07-26 05:47:00,1.57492,1.575,1.57475,1.57495,367600001.0
2006-07-26 05:48:00,1.57489,1.57503,1.57479,1.57492,286600004.0
2006-07-26 05:49:00,1.57494,1.57517,1.57487,1.57502,307100000.0
2006-07-26 05:50:00,1.57512,1.57512,1.57487,1.5749,272100003.0
2006-07-26 05:51:00,1.57495,1.57508,1.5749,1.57497,309000005.0
2006-07-26 05:52:00,1.57497,1.57505,1.57481,1.575,245600002.0
2006-07-26 05:53:00,1.57494,1.57515,1.57493,1.57504,379500002.0
2006-07-26 05:54:00,1.57494,1.57513,1.57487,1.575,399299998.0
2006-07-26 05:55:00,1.57487,1.5751,1.57487,1.57505,150299998.0
2006-07-26 05:56:00,1.57496,1.57499,1.57496,1.57499,21600000.0
2006-07-26 05:57:00,1.57505,1.5751,1.5749,1.57503,273500000.0
2006-07-26 05:58:00,1.57508,1.57508,1.57486,1.5749,262900001.0
2006-07-26 05:59:00,1.5751,1.5751,1.57494,1.57495,289899999.0
2006-07-26 06:00:00,1.57505,1.57507,1.57481,1.57499,161800000.0
2006-07-26 06:01:00,1.57505,1.57508,1.57486,1.57487,500299998.0
2006-07-26 06:02:00,1.575,1.575,1.5749,1.5749,159500001.0
2006-07-26 06:03:00,1.57499,1.57502,1.57488,1.57494,285099995.0
2006-07-26 06:04:00,1.57473,1.57497,1.57473,1.57493,325300006.0
2006-07-26 06:05:00,1.57495,1.57503,1.57482,1.57485,218900003.0
2006-07-26 06:06:00,1.57492,1.575,1.57479,1.57495,418999998.0
2006-07-26 06:07:00,1.57493,1.57499,1.57467,1.57467,264400000.0
2006-07-26 06:08:00,1.57497,1.57508,1.57479,1.57479,231700001.0
2006-07-26 06:09:00,1.57501,1.57513,1.57493,1.57513,403800001.0
2006-07-26 06:10:00,1.57507,1.57507,1.57476,1.57476,254100003.0
2006-07-26 06:11:00,1.57505,1.57508,1.57487,1.5749,216800000.0
2006-07-26 06:12:00,1.57483,1.57504,1.57483,1.57502,300399997.0
2006-07-26 06:13:00,1.57495,1.57498,1.57485,1.57488,169400001.0
2006-07-26 06:14:00,1.575,1.575,1.57478,1.57484,160700001.0
2006-07-26 06:15:00,1.57498,1.575,1.5749,1.57495,67700000.0
2006-07-26 06:16:00,1.57485,1.57495,1.57485,1.57495,47900002.0
2006-07-26 06:17:00,1.575,1.57507,1.57482,1.57497,529800003.0
2006-07-26 06:18:00,1.57484,1.57503,1.57483,1.57488,347299999.0
2006-07-26 06:19:00,1.57484,1.57499,1.57477,1.57491,261699999.0
2006-07-26 06:20:00,1.57491,1.575,1.57477,1.57497,267400003.0
2006-07-26 06:21:00,1.57484,1.57502,1.57484,1.57489,139799998.0
2006-07-26 06:22:00,1.575,1.575,1.57474,1.57474,179199999.0
2006-07-26 06:23:00,1.57489,1.575,1.57467,1.57495,444699999.0
2006-07-26 06:24:00,1.57495,1.575,1.57476,1.57492,203700003.0
2006-07-26 06:25:00,1.57495,1.575,1.57482,1.57482,270899999.0
2006-07-26 06:26:00,1.57495,1.57502,1.57466,1.57492,340500004.0
2006-07-26 06:27:00,1.57494,1.57503,1.57488,1.575,233200002.0
2006-07-26 06:28:00,1.57505,1.57506,1.57488,1.57488,197100001.0
2006-07-26 06:29:00,1.57491,1.57509,1.57488,1.57499,396399995.0
2006-07-26 06:30:00,1.57501,1.57508,1.57482,1.575,367000003.0
2006-07-26 06:31:00,1.57501,1.57501,1.57485,1.57485,22900000.0
2006-07-26 06:32:00,1.57485,1.575,1.57485,1.57495,401700009.0
2006-07-26 06:33:00,1.5748,1.57495,1.5748,1.57495,192900000.0
2006-07-26 06:34:00,1.575,1.575,1.57482,1.57493,337499994.0
2006-07-26 06:35:00,1.57494,1.57505,1.57484,1.57488,297299997.0
2006-07-26 06:36:00,1.57491,1.57502,1.57468,1.57502,392699999.0
2006-07-26 06:37:00,1.57497,1.57504,1.57485,1.57489,223700002.0
2006-07-26 06:38:00,1.57489,1.57498,1.57482,1.57495,72899998.0
2006-07-26 06:39:00,1.57489,1.57502,1.57479,1.5749,291600001.0
2006-07-26 06:40:00,1.57492,1.575,1.5748,1.57482,179700001.0
2006-07-26 06:41:00,1.57492,1.575,1.57478,1.5749,80800001.0
2006-07-26 06:42:00,1.57486,1.575,1.57483,1.57497,302700002.0
2006-07-26 06:43:00,1.57495,1.57495,1.57472,1.57479,241199998.0
2006-07-26 06:44:00,1.57481,1.57494,1.57479,1.57494,207000001.0
2006-07-26 06:45:00,1.57498,1.575,1.57479,1.57482,188899999.0
2006-07-26 06:46:00,1.57495,1.575,1.57474,1.57474,313399995.0
2006-07-26 06:47:00,1.57495,1.57495,1.57485,1.57485,22400000.0
2006-07-26 06:48:00,1.57489,1.575,1.57489,1.5749,169199997.0
2006-07-26 06:49:00,1.57489,1.57501,1.5748,1.5748,446299994.0
2006-07-26 06:50:00,1.57482,1.57528,1.57482,1.57519,313500003.0
2006-07-26 06:51:00,1.57503,1.57513,1.57502,1.57512,66300002.0
2006-07-26 06:52:00,1.57518,1.57533,1.575,1.57524,314500002.0
2006-07-26 06:53:00,1.57524,1.57533,1.5752,1.57531,169000001.0
2006-07-26 06:54:00,1.57516,1.5754,1.57516,1.57533,328700004.0
2006-07-26 06:55:00,1.5754,1.5754,1.57518,1.57529,210800001.0
2006-07-26 06:56:00,1.5753,1.57533,1.5751,1.5751,324300002.0
2006-07-26 06:57:00,1.57522,1.57538,1.57505,1.57523,443100004.0
2006-07-26 06:58:00,1.5752,1.57525,1.5752,1.57525,162399997.0
2006-07-26 06:59:00,1.57511,1.57525,1.57511,1.57522,393100005.0
2006-07-26 07:00:00,1.57519,1.57531,1.57505,1.57516,291700000.0
2006-07-26 07:01:00,1.57521,1.57529,1.57511,1.57522,272800004.0
2006-07-26 07:02:00,1.57513,1.57523,1.57512,1.57522,75100001.0
2006-07-26 07:03:00,1.57516,1.57525,1.57503,1.5752,353600000.0
2006-07-26 07:04:00,1.57512,1.57525,1.57492,1.57517,376300003.0
2006-07-26 07:05:00,1.57509,1.57523,1.57505,1.5751,232800002.0
2006-07-26 07:06:00,1.5751,1.5751,1.57495,1.57495,37499998.0
2006-07-26 07:07:00,1.57521,1.57521,1.57505,1.57511,114400001.0
2006-07-26 07:08:00,1.57494,1.57517,1.57493,1.575,235100002.0
2006-07-26 07:09:00,1.57515,1.57523,1.57495,1.57495,203099998.0
2006-07-26 07:10:00,1.57491,1.57512,1.57491,1.57512,115399998.0
2006-07-26 07:11:00,1.57495,1.57515,1.57495,1.5751,323500001.0
2006-07-26 07:12:00,1.575,1.57515,1.57492,1.5751,119800002.0
2006-07-26 07:13:00,1.57504,1.57515,1.5749,1.575,116800000.0
2006-07-26 07:14:00,1.57499,1.57519,1.57499,1.57519,32000000.0
2006-07-26 07:15:00,1.57503,1.57515,1.57489,1.57507,372700004.0
2006-07-26 07:16:00,1.57505,1.57512,1.57491,1.575,207200001.0
2006-07-26 07:17:00,1.5751,1.5751,1.575,1.575,216099995.0
2006-07-26 07:18:00,1.575,1.57515,1.57492,1.5751,275300000.0
2006-07-26 07:19:00,1.57494,1.57507,1.57494,1.57507,44000000.0
2006-07-26 07:20:00,1.57496,1.57517,1.57495,1.5751,349700000.0
2006-07-26 07:21:00,1.57505,1.57515,1.57496,1.57508,263200002.0
2006-07-26 07:22:00,1.57504,1.57519,1.5749,1.57512,201200001.0
2006-07-26 07:23:00,1.57498,1.57512,1.57498,1.57512,81400000.0
2006-07-26 07:24:00,1.57515,1.57515,1.57496,1.57496,378999998.0
2006-07-26 07:25:00,1.57497,1.57514,1.57496,1.57511,394500005.0
2006-07-26 07:26:00,1.57516,1.57516,1.57481,1.57497,371399998.0
2006-07-26 07:27:00,1.5751,1.5751,1.57489,1.57498,255600001.0
2006-07-26 07:28:00,1.57512,1.57517,1.57496,1.57508,121799999.0
2006-07-26 07:29:00,1.5751,1.57515,1.57495,1.57503,315100003.0
2006-07-26 07:30:00,1.57501,1.57515,1.57501,1.57515,207600002.0
2006-07-26 07:31:00,1.57505,1.57512,1.57505,1.57512,57199999.0
2006-07-26 07:32:00,1.57506,1.57515,1.5749,1.57505,421900000.0
2006-07-26 07:33:00,1.57498,1.57515,1.57492,1.57515,184600002.0
2006-07-26 07:34:00,1.57513,1.5752,1.57504,1.57504,255399999.0
2006-07-26 07:35:00,1.57508,1.57515,1.57497,1.57508,228300001.0
2006-07-26 07:36:00,1.5751,1.57516,1.575,1.57505,305799996.0
2006-07-26 07:37:00,1.5751,1.57515,1.5751,1.57515,11200000.0
2006-07-26 07:38:00,1.57514,1.57515,1.57494,1.57503,415200000.0
2006-07-26 07:39:00,1.57517,1.57517,1.57505,1.57505,61499999.0
2006-07-26 07:40:00,1.57512,1.57527,1.57502,1.57517,394399999.0
2006-07-26 07:41:00,1.57518,1.57524,1.57485,1.57514,343999999.0
2006-07-26 07:42:00,1.5752,1.57528,1.57505,1.57524,231800001.0
2006-07-26 07:43:00,1.5752,1.57526,1.57505,1.57517,440199997.0
2006-07-26 07:44:00,1.57523,1.57524,1.57508,1.57514,336299998.0
2006-07-26 07:45:00,1.57516,1.57524,1.5751,1.5752,293099998.0
2006-07-26 07:46:00,1.57512,1.57522,1.57495,1.57512,263600002.0
2006-07-26 07:47:00,1.5752,1.57525,1.57505,1.57509,202500002.0
2006-07-26 07:48:00,1.57522,1.57525,1.57505,1.57511,212100000.0
2006-07-26 07:49:00,1.57506,1.57518,1.57501,1.57508,108400002.0
2006-07-26 07:50:00,1.57505,1.57511,1.57496,1.57507,277500006.0
2006-07-26 07:51:00,1.57497,1.57508,1.57482,1.57495,421100002.0
2006-07-26 07:52:00,1.57501,1.5751,1.57492,1.57499,258100002.0
2006-07-26 07:53:00,1.57508,1.57508,1.57496,1.57496,116499998.0
2006-07-26 07:54:00,1.575,1.57517,1.57478,1.57509,230299999.0
2006-07-26 07:55:00,1.575,1.5751,1.575,1.5751,72600003.0
2006-07-26 07:56:00,1.57499,1.57506,1.57479,1.57484,365700001.0
2006-07-26 07:57:00,1.57502,1.57507,1.57489,1.57503,149999999.0
2006-07-26 07:58:00,1.57499,1.57509,1.57489,1.57506,162200004.0
2006-07-26 07:59:00,1.57512,1.57512,1.57492,1.57496,223399999.0
2006-07-26 08:00:00,1.57483,1.57499,1.57483,1.57499,69500000.0
2006-07-26 08:01:00,1.575,1.57508,1.57483,1.57501,433999999.0
2006-07-26 08:02:00,1.57512,1.57512,1.57487,1.57497,191899997.0
2006-07-26 08:03:00,1.57513,1.57513,1.57495,1.57506,322600004.0
2006-07-26 08:04:00,1.57505,1.5751,1.57489,1.57497,233999997.0
2006-07-26 08:05:00,1.57513,1.5752,1.57501,1.5751,484199997.0
2006-07-26 08:06:00,1.57501,1.5752,1.57479,1.57499,356200000.0
2006-07-26 08:07:00,1.57498,1.57514,1.57487,1.57514,276399999.0
2006-07-26 08:08:00,1.5751,1.57513,1.57498,1.57502,167100001.0
2006-07-26 08:09:00,1.57495,1.57516,1.57495,1.57511,288400002.0
2006-07-26 08:10:00,1.57472,1.57514,1.57472,1.57512,157800001.0
2006-07-26 08:11:00,1.57497,1.5752,1.57497,1.5752,287500002.0
2006-07-26 08:12:00,1.5751,1.57519,1.575,1.57516,175500000.0
2006-07-26 08:13:00,1.57521,1.57521,1.57498,1.57511,260300001.0
2006-07-26 08:14:00,1.57512,1.57512,1.57483,1.57484,337700005.0
2006-07-26 08:15:00,1.57508,1.57508,1.57486,1.575,243900001.0
2006-07-26 08:16:00,1.57494,1.57504,1.57477,1.57503,330100003.0
2006-07-26 08:17:00,1.57505,1.57507,1.57478,1.5749,396199996.0
2006-07-26 08:18:00,1.57495,1.57504,1.57485,1.57497,408400002.0
2006-07-26 08:19:00,1.57491,1.57504,1.57477,1.57504,227399994.0
2006-07-26 08:20:00,1.57492,1.57506,1.57462,1.57477,278100000.0
2006-07-26 08:21:00,1.57456,1.57486,1.57456,1.57483,344299997.0
2006-07-26 08:22:00,1.5747,1.57477,1.57459,1.57477,170299999.0
2006-07-26 08:23:00,1.57467,1.5748,1.57456,1.57469,202800002.0
2006-07-26 08:24:00,1.57474,1.57481,1.5745,1.5745,215099998.0
2006-07-26 08:25:00,1.57464,1.57464,1.57421,1.57421,280300000.0
2006-07-26 08:26:00,1.57426,1.57435,1.57411,1.57424,190299998.0
2006-07-26 08:27:00,1.57436,1.57441,1.57407,1.57412,341900002.0
2006-07-26 08:28:00,1.57423,1.57431,1.57411,1.57411,263600001.0
2006-07-26 08:29:00,1.57426,1.57437,1.5742,1.57437,135900000.0
2006-07-26 08:30:00,1.5744,1.57456,1.57436,1.57445,157400004.0
2006-07-26 08:31:00,1.57448,1.57465,1.57435,1.57453,358100002.0
2006-07-26 08:32:00,1.57475,1.57479,1.57465,1.57469,259399997.0
2006-07-26 08:33:00,1.57486,1.57486,1.57462,1.57462,326700000.0
2006-07-26 08:34:00,1.57461,1.57472,1.57458,1.57465,263100000.0
2006-07-26 08:35:00,1.57459,1.57468,1.57444,1.57444,107400000.0
2006-07-26 08:36:00,1.57462,1.57474,1.57452,1.57458,309399997.0
2006-07-26 08:37:00,1.57468,1.5747,1.57451,1.57463,318600001.0
2006-07-26 08:38:00,1.57466,1.57477,1.57456,1.57471,166700002.0
2006-07-26 08:39:00,1.57468,1.57474,1.57455,1.57467,326600001.0
2006-07-26 08:40:00,1.57462,1.57471,1.57447,1.57456,241600002.0
2006-07-26 08:41:00,1.57466,1.57474,1.57449,1.57471,264300001.0
2006-07-26 08:42:00,1.57464,1.57479,1.57461,1.57474,283500001.0
2006-07-26 08:43:00,1.57471,1.57481,1.57457,1.57457,243600000.0
2006-07-26 08:44:00,1.57465,1.57481,1.57464,1.57475,276500002.0
2006-07-26 08:45:00,1.57484,1.57498,1.57459,1.57492,367500001.0
2006-07-26 08:46:00,1.57465,1.57488,1.57465,1.57488,194899997.0
2006-07-26 08:47:00,1.57471,1.57495,1.57471,1.57479,260599998.0
2006-07-26 08:48:00,1.57473,1.57492,1.57456,1.57492,220300000.0
2006-07-26 08:49:00,1.57481,1.5749,1.5747,1.57488,353800003.0
2006-07-26 08:50:00,1.57476,1.57489,1.57462,1.57475,276400000.0
2006-07-26 08:51:00,1.57466,1.57487,1.57464,1.57472,224800001.0
2006-07-26 08:52:00,1.57471,1.57478,1.57471,1.57478,32900000.0
2006-07-26 08:53:00,1.57474,1.57474,1.57462,1.57463,172600001.0
2006-07-26 08:54:00,1.57445,1.57469,1.57445,1.57466,449399998.0
2006-07-26 08:55:00,1.57468,1.57476,1.57457,1.57463,240900004.0
2006-07-26 08:56:00,1.57472,1.57472,1.5746,1.57467,169999995.0
2006-07-26 08:57:00,1.57455,1.57468,1.57447,1.5746,148699999.0
2006-07-26 08:58:00,1.57462,1.57474,1.5745,1.57468,411999996.0
2006-07-26 08:59:00,1.57452,1.57465,1.57443,1.57465,265199997.0
2006-07-26 09:00:00,1.57454,1.57467,1.57443,1.57445,378399994.0
2006-07-26 09:01:00,1.57445,1.57464,1.57436,1.5745,308900001.0
2006-07-26 09:02:00,1.57455,1.57462,1.57447,1.57451,123200001.0
2006-07-26 09:03:00,1.57447,1.57466,1.57442,1.57455,213300002.0
2006-07-26 09:04:00,1.57457,1.57468,1.57446,1.5746,202299997.0
2006-07-26 09:05:00,1.5746,1.57472,1.57449,1.57472,222400003.0
2006-07-26 09:06:00,1.57468,1.57468,1.57445,1.57449,226500002.0
2006-07-26 09:07:00,1.57458,1.57459,1.57439,1.57448,403399999.0
2006-07-26 09:08:00,1.57455,1.57466,1.5743,1.57449,372000002.0
2006-07-26 09:09:00,1.5745,1.57467,1.57444,1.57464,232000000.0
2006-07-26 09:10:00,1.5746,1.5747,1.57454,1.5747,251699996.0
2006-07-26 09:11:00,1.57454,1.57473,1.57448,1.57456,230700000.0
2006-07-26 09:12:00,1.57447,1.57469,1.57447,1.57453,377100001.0
2006-07-26 09:13:00,1.57463,1.57479,1.57453,1.57462,345000005.0
2006-07-26 09:14:00,1.57457,1.57468,1.57441,1.57463,328600000.0
2006-07-26 09:15:00,1.57451,1.57467,1.57445,1.57459,299200001.0
2006-07-26 09:16:00,1.57464,1.57464,1.57437,1.57452,377099997.0
2006-07-26 09:17:00,1.57442,1.57448,1.57431,1.57443,361600002.0
2006-07-26 09:18:00,1.57447,1.57453,1.57432,1.57437,235700002.0
2006-07-26 09:19:00,1.57427,1.57446,1.57425,1.5744,478000007.0
2006-07-26 09:20:00,1.57434,1.57447,1.57419,1.57419,335000000.0
2006-07-26 09:21:00,1.57433,1.57456,1.57432,1.57435,257300004.0
2006-07-26 09:22:00,1.57436,1.57452,1.57419,1.57452,266900003.0
2006-07-26 09:23:00,1.57433,1.57446,1.57425,1.57445,309600001.0
2006-07-26 09:24:00,1.57437,1.57444,1.57422,1.57429,300400000.0
2006-07-26 09:25:00,1.57426,1.57447,1.57426,1.57443,388899995.0
2006-07-26 09:26:00,1.5744,1.57462,1.5744,1.5746,269200000.0
2006-07-26 09:27:00,1.57458,1.57458,1.57433,1.57453,322100003.0
2006-07-26 09:28:00,1.57449,1.57457,1.57429,1.57444,290600002.0
2006-07-26 09:29:00,1.57439,1.57452,1.57434,1.5745,168700001.0
2006-07-26 09:30:00,1.5745,1.57457,1.57425,1.57438,345899998.0
2006-07-26 09:31:00,1.57448,1.57458,1.57439,1.57458,254600000.0
2006-07-26 09:32:00,1.57452,1.57475,1.5745,1.57463,304399995.0
2006-07-26 09:33:00,1.57466,1.57474,1.57447,1.57463,336400004.0
2006-07-26 09:34:00,1.57459,1.57468,1.5745,1.57462,102300001.0
2006-07-26 09:35:00,1.57454,1.5747,1.57454,1.5747,297199999.0
2006-07-26 09:36:00,1.57459,1.57472,1.57448,1.57456,278099999.0
2006-07-26 09:37:00,1.5747,1.57476,1.5745,1.57475,383000000.0
2006-07-26 09:38:00,1.5747,1.57492,1.57453,1.57492,363199997.0
2006-07-26 09:39:00,1.57493,1.57501,1.57475,1.5748,272900001.0
2006-07-26 09:40:00,1.5749,1.5749,1.5748,1.5748,43900000.0
2006-07-26 09:41:00,1.57488,1.57495,1.57476,1.5749,276099999.0
2006-07-26 09:42:00,1.57497,1.57497,1.57479,1.57479,172600001.0
2006-07-26 09:43:00,1.57486,1.57488,1.57469,1.57479,313699998.0
2006-07-26 09:44:00,1.57481,1.57481,1.57457,1.57457,176800003.0
2006-07-26 09:45:00,1.57483,1.575,1.57481,1.575,78500000.0
2006-07-26 09:46:00,1.57478,1.57507,1.57478,1.57493,234800003.0
2006-07-26 09:47:00,1.57485,1.57497,1.57478,1.5749,208800000.0
2006-07-26 09:48:00,1.57487,1.575,1.57479,1.57487,404999997.0
2006-07-26 09:49:00,1.57488,1.57495,1.57484,1.57486,131500000.0
2006-07-26 09:50:00,1.5749,1.5749,1.57465,1.57482,256599996.0
2006-07-26 09:51:00,1.57494,1.57501,1.57485,1.57497,242900002.0
2006-07-26 09:52:00,1.57489,1.57493,1.57478,1.57481,42800000.0
2006-07-26 09:53:00,1.57486,1.57501,1.57478,1.57492,360499998.0
2006-07-26 09:54:00,1.57497,1.575,1.57472,1.57472,370700005.0
2006-07-26 09:55:00,1.57479,1.5749,1.57465,1.57477,253599999.0
2006-07-26 09:56:00,1.57473,1.57478,1.57462,1.57467,224600001.0
2006-07-26 09:57:00,1.57481,1.57488,1.57468,1.57468,386500003.0
2006-07-26 09:58:00,1.57477,1.57484,1.5746,1.57467,170600000.0
2006-07-26 09:59:00,1.57468,1.57497,1.57453,1.5747,458100003.0
2006-07-26 10:00:00,1.57478,1.57526,1.57473,1.57475,314100001.0
2006-07-26 10:01:00,1.575,1.5751,1.57489,1.57508,331299998.0
2006-07-26 10:02:00,1.57504,1.5752,1.57481,1.57496,384800007.0
2006-07-26 10:03:00,1.57504,1.57504,1.57485,1.57485,286799998.0
2006-07-26 10:04:00,1.57494,1.57506,1.5749,1.57505,272999998.0
2006-07-26 10:05:00,1.57488,1.5751,1.57488,1.57503,340400003.0
2006-07-26 10:06:00,1.57495,1.57509,1.5749,1.57502,338800004.0
2006-07-26 10:07:00,1.57488,1.57495,1.57469,1.5749,343700002.0
2006-07-26 10:08:00,1.57473,1.57497,1.57473,1.57496,414600005.0
2006-07-26 10:09:00,1.57473,1.57504,1.57473,1.57495,397099996.0
2006-07-26 10:10:00,1.57483,1.57497,1.57478,1.57495,366100001.0
2006-07-26 10:11:00,1.57476,1.575,1.57476,1.57499,254199996.0
2006-07-26 10:12:00,1.57499,1.57509,1.57487,1.57487,321500006.0
2006-07-26 10:13:00,1.57489,1.57499,1.57481,1.57486,125299999.0
2006-07-26 10:14:00,1.57466,1.57481,1.57451,1.5748,325200002.0
2006-07-26 10:15:00,1.57488,1.57496,1.57469,1.57476,453400004.0
2006-07-26 10:16:00,1.57491,1.57491,1.57473,1.57479,577000001.0
2006-07-26 10:17:00,1.57486,1.575,1.57481,1.57493,287000000.0
2006-07-26 10:18:00,1.57477,1.57497,1.57475,1.57495,356999994.0
2006-07-26 10:19:00,1.57488,1.57497,1.57474,1.57497,248799995.0
2006-07-26 10:20:00,1.5747,1.57487,1.5747,1.57487,82899999.0
2006-07-26 10:21:00,1.5747,1.57492,1.5747,1.57483,240300001.0
2006-07-26 10:22:00,1.57485,1.57485,1.57467,1.57467,60000000.0
2006-07-26 10:23:00,1.57492,1.57498,1.57474,1.5749,312200003.0
2006-07-26 10:24:00,1.57487,1.57505,1.57473,1.57505,193099997.0
2006-07-26 10:25:00,1.57512,1.57518,1.57477,1.57477,319299995.0
2006-07-26 10:26:00,1.57499,1.57514,1.57498,1.57504,125400000.0
2006-07-26 10:27:00,1.57512,1.57522,1.57501,1.57512,254200002.0
2006-07-26 10:28:00,1.57522,1.57533,1.57505,1.57521,259399999.0
2006-07-26 10:29:00,1.57514,1.57518,1.57493,1.57509,314099996.0
2006-07-26 10:30:00,1.57494,1.57516,1.57487,1.57508,285800002.0
2006-07-26 10:31:00,1.57497,1.5751,1.5749,1.57505,441700000.0
2006-07-26 10:32:00,1.57494,1.5751,1.57485,1.575,182100000.0
2006-07-26 10:33:00,1.57493,1.57508,1.57479,1.57495,321800005.0
2006-07-26 10:34:00,1.575,1.57509,1.57483,1.57495,341100005.0
2006-07-26 10:35:00,1.57498,1.57517,1.57488,1.57501,420900002.0
2006-07-26 10:36:00,1.57497,1.57512,1.57497,1.5751,214100002.0
2006-07-26 10:37:00,1.57503,1.5751,1.57488,1.57505,249900001.0
2006-07-26 10:38:00,1.57508,1.5752,1.575,1.57503,256300004.0
2006-07-26 10:39:00,1.57515,1.5752,1.57504,1.57513,278099994.0
2006-07-26 10:40:00,1.57495,1.5752,1.57495,1.5752,162400000.0
2006-07-26 10:41:00,1.57505,1.5752,1.57497,1.5751,391500002.0
2006-07-26 10:42:00,1.57495,1.5752,1.57495,1.57515,173899999.0
2006-07-26 10:43:00,1.5752,1.5752,1.57471,1.5751,414299995.0
2006-07-26 10:44:00,1.5752,1.57523,1.57504,1.57504,256400004.0
2006-07-26 10:45:00,1.57512,1.57518,1.57512,1.57518,110199998.0
2006-07-26 10:46:00,1.57511,1.5752,1.57498,1.57503,283200001.0
2006-07-26 10:47:00,1.57512,1.5752,1.57495,1.5751,209700002.0
2006-07-26 10:48:00,1.57509,1.57521,1.57504,1.57509,269800002.0
2006-07-26 10:49:00,1.57516,1.57525,1.57503,1.57512,341499999.0
2006-07-26 10:50:00,1.57506,1.57527,1.57506,1.57514,231300006.0
2006-07-26 10:51:00,1.57517,1.57531,1.57499,1.57525,371000003.0
2006-07-26 10:52:00,1.57518,1.57526,1.57504,1.57525,262300000.0
2006-07-26 10:53:00,1.57516,1.57528,1.57511,1.57528,125299999.0
2006-07-26 10:54:00,1.57514,1.5753,1.57511,1.57525,340300000.0
2006-07-26 10:55:00,1.57521,1.57533,1.57507,1.57514,342599996.0
2006-07-26 10:56:00,1.5752,1.57527,1.57499,1.5751,410100000.0
2006-07-26 10:57:00,1.57515,1.57523,1.57499,1.57518,313199998.0
2006-07-26 10:58:00,1.57519,1.57528,1.57513,1.57521,182700000.0
2006-07-26 10:59:00,1.57521,1.57531,1.57508,1.57518,278900002.0
2006-07-26 11:00:00,1.57516,1.57537,1.57514,1.57525,286900004.0
2006-07-26 11:01:00,1.57524,1.57533,1.57508,1.57529,193300000.0
2006-07-26 11:02:00,1.57528,1.57528,1.57509,1.57509,114300001.0
2006-07-26 11:03:00,1.57501,1.57518,1.57499,1.5751,299600000.0
2006-07-26 11:04:00,1.57489,1.57516,1.57483,1.57504,307300000.0
2006-07-26 11:05:00,1.57498,1.57515,1.57498,1.57509,323800000.0
2006-07-26 11:06:00,1.57508,1.57517,1.57501,1.57508,404699996.0
2006-07-26 11:07:00,1.57512,1.57522,1.57504,1.57504,275300004.0
2006-07-26 11:08:00,1.57502,1.5752,1.575,1.5752,164600000.0
2006-07-26 11:09:00,1.57504,1.57522,1.57498,1.5752,325400001.0
2006-07-26 11:10:00,1.57515,1.57517,1.57499,1.575,289600003.0
2006-07-26 11:11:00,1.57512,1.57519,1.57506,1.57519,217400000.0
2006-07-26 11:12:00,1.57515,1.57521,1.57501,1.57505,231399998.0
2006-07-26 11:13:00,1.57514,1.57515,1.57499,1.5751,351400004.0
2006-07-26 11:14:00,1.57506,1.57518,1.57498,1.5751,441800005.0
2006-07-26 11:15:00,1.57513,1.5752,1.57496,1.57512,317500000.0
2006-07-26 11:16:00,1.57513,1.57523,1.57508,1.57514,200900004.0
2006-07-26 11:17:00,1.57497,1.57524,1.57497,1.57516,320000002.0
2006-07-26 11:18:00,1.575,1.57518,1.575,1.57518,264500002.0
2006-07-26 11:19:00,1.57507,1.57521,1.57505,1.5752,340100000.0
2006-07-26 11:20:00,1.57518,1.57526,1.57505,1.57507,560599999.0
2006-07-26 11:21:00,1.5751,1.57518,1.57499,1.57511,319100003.0
2006-07-26 11:22:00,1.575,1.57505,1.57481,1.57481,147400001.0
2006-07-26 11:23:00,1.57487,1.57509,1.57484,1.57499,177500001.0
2006-07-26 11:24:00,1.575,1.5751,1.57487,1.57493,340200005.0
2006-07-26 11:25:00,1.5749,1.57512,1.57472,1.57512,399399998.0
2006-07-26 11:26:00,1.5751,1.57515,1.57501,1.57508,186399997.0
2006-07-26 11:27:00,1.57504,1.5752,1.57504,1.57516,262900003.0
2006-07-26 11:28:00,1.5751,1.57522,1.57499,1.57505,269900001.0
2006-07-26 11:29:00,1.57506,1.57528,1.57506,1.57523,315300001.0
2006-07-26 11:30:00,1.57525,1.5753,1.57507,1.57511,317500005.0
2006-07-26 11:31:00,1.57515,1.5753,1.57514,1.57525,179600000.0
2006-07-26 11:32:00,1.57523,1.57523,1.57498,1.57509,489300000.0
2006-07-26 11:33:00,1.57513,1.57522,1.575,1.57522,478499999.0
2006-07-26 11:34:00,1.5752,1.5752,1.57495,1.57506,431099995.0
2006-07-26 11:35:00,1.57506,1.57523,1.57499,1.57519,252000000.0
2006-07-26 11:36:00,1.57514,1.57523,1.57498,1.57511,353000003.0
2006-07-26 11:37:00,1.57496,1.57515,1.57496,1.57515,444999997.0
2006-07-26 11:38:00,1.57514,1.57522,1.57504,1.57522,226299999.0
2006-07-26 11:39:00,1.5752,1.57523,1.575,1.57505,263599999.0
2006-07-26 11:40:00,1.57512,1.57524,1.57499,1.57517,278100003.0
2006-07-26 11:41:00,1.57512,1.57527,1.57499,1.57525,281099999.0
2006-07-26 11:42:00,1.575,1.57527,1.575,1.57527,239700003.0
2006-07-26 11:43:00,1.57523,1.5753,1.57511,1.57515,482100000.0
2006-07-26 11:44:00,1.57525,1.5753,1.57505,1.57505,252500000.0
2006-07-26 11:45:00,1.57528,1.57536,1.57514,1.57517,318600000.0
2006-07-26 11:46:00,1.57522,1.5753,1.57509,1.57522,201900000.0
2006-07-26 11:47:00,1.57509,1.5753,1.57507,1.57525,360700001.0
2006-07-26 11:48:00,1.57513,1.57525,1.575,1.57522,287199999.0
2006-07-26 11:49:00,1.57517,1.5753,1.57503,1.57503,208400000.0
2006-07-26 11:50:00,1.57515,1.5753,1.57515,1.57527,431700002.0
2006-07-26 11:51:00,1.57512,1.57532,1.57499,1.57525,319699998.0
2006-07-26 11:52:00,1.57505,1.5753,1.57505,1.5753,373199997.0
2006-07-26 11:53:00,1.57527,1.57533,1.57516,1.57524,295200004.0
2006-07-26 11:54:00,1.57527,1.57527,1.575,1.575,227299999.0
2006-07-26 11:55:00,1.57496,1.57525,1.57496,1.57518,270999999.0
2006-07-26 11:56:00,1.575,1.57521,1.57499,1.57521,344300007.0
2006-07-26 11:57:00,1.57502,1.57523,1.57502,1.57521,365800006.0
2006-07-26 11:58:00,1.57519,1.57527,1.57508,1.57518,357399997.0
2006-07-26 11:59:00,1.57514,1.57524,1.57504,1.57507,345199995.0
2006-07-26 12:00:00,1.57515,1.57521,1.57503,1.57518,325200003.0
2006-07-26 12:01:00,1.5752,1.57532,1.57505,1.57511,302000005.0
2006-07-26 12:02:00,1.57525,1.5753,1.57507,1.57523,508100000.0
2006-07-26 12:03:00,1.57527,1.57538,1.57502,1.57529,302000000.0
2006-07-26 12:04:00,1.57539,1.57548,1.57522,1.5754,359800001.0
2006-07-26 12:05:00,1.57539,1.57551,1.57531,1.57543,393999997.0
2006-07-26 12:06:00,1.57544,1.57553,1.57524,1.57549,353599997.0
2006-07-26 12:07:00,1.57547,1.57559,1.57536,1.57536,262500000.0
2006-07-26 12:08:00,1.57557,1.57557,1.57537,1.57538,346700001.0
2006-07-26 12:09:00,1.57538,1.57549,1.57538,1.57549,46400000.0
2006-07-26 12:10:00,1.57547,1.57547,1.5751,1.5751,178700001.0
2006-07-26 12:11:00,1.57532,1.57537,1.57512,1.57525,314600003.0
2006-07-26 12:12:00,1.57535,1.57546,1.57524,1.57524,315999998.0
2006-07-26 12:13:00,1.57539,1.57548,1.57532,1.57542,121300000.0
2006-07-26 12:14:00,1.57551,1.57555,1.57535,1.57538,177499998.0
2006-07-26 12:15:00,1.57548,1.57557,1.57542,1.57557,300700003.0
2006-07-26 12:16:00,1.57547,1.5756,1.57535,1.57547,225800001.0
2006-07-26 12:17:00,1.5756,1.5756,1.57537,1.57545,256499998.0
2006-07-26 12:18:00,1.57536,1.57551,1.57524,1.57536,156899999.0
2006-07-26 12:19:00,1.57545,1.57556,1.57532,1.57536,318599998.0
2006-07-26 12:20:00,1.57543,1.57551,1.5753,1.57539,266000000.0
2006-07-26 12:21:00,1.57526,1.57539,1.57518,1.57533,217899998.0
2006-07-26 12:22:00,1.57519,1.57544,1.57517,1.57544,291899997.0
2006-07-26 12:23:00,1.57541,1.57541,1.57517,1.57517,349000003.0
2006-07-26 12:24:00,1.57535,1.5755,1.57535,1.5755,241699995.0
2006-07-26 12:25:00,1.57547,1.57558,1.57537,1.57549,464499997.0
2006-07-26 12:26:00,1.57541,1.57561,1.57541,1.57545,274100004.0
2006-07-26 12:27:00,1.57559,1.5757,1.5755,1.57551,171300002.0
2006-07-26 12:28:00,1.57533,1.57567,1.57533,1.57556,196799996.0
2006-07-26 12:29:00,1.57549,1.57564,1.5754,1.57555,192600000.0
2006-07-26 12:30:00,1.5756,1.57563,1.57538,1.57541,250800000.0
2006-07-26 12:31:00,1.57553,1.57564,1.57541,1.57564,285100001.0
2006-07-26 12:32:00,1.57561,1.57569,1.57547,1.57557,252999998.0
2006-07-26 12:33:00,1.57558,1.57569,1.57544,1.57544,333600000.0
2006-07-26 12:34:00,1.57548,1.57561,1.57542,1.57559,219600004.0
2006-07-26 12:35:00,1.5754,1.57553,1.57535,1.57541,252600001.0
2006-07-26 12:36:00,1.57543,1.57558,1.57534,1.57538,349200003.0
2006-07-26 12:37:00,1.5754,1.57559,1.57538,1.57551,242199999.0
2006-07-26 12:38:00,1.57544,1.57561,1.57541,1.57552,328900004.0
2006-07-26 12:39:00,1.57551,1.57553,1.57533,1.57537,372000004.0
2006-07-26 12:40:00,1.57553,1.57557,1.5753,1.57538,123000002.0
2006-07-26 12:41:00,1.57551,1.57558,1.57538,1.57547,339999998.0
2006-07-26 12:42:00,1.57555,1.5756,1.57541,1.57541,230100002.0
2006-07-26 12:43:00,1.57554,1.57554,1.57532,1.5754,425699997.0
2006-07-26 12:44:00,1.57536,1.57557,1.57527,1.57543,253399999.0
2006-07-26 12:45:00,1.5754,1.57556,1.57534,1.57552,224200001.0
2006-07-26 12:46:00,1.57555,1.57555,1.57532,1.5754,334200000.0
2006-07-26 12:47:00,1.57531,1.57558,1.57531,1.57558,246699998.0
2006-07-26 12:48:00,1.5755,1.5756,1.57534,1.57551,175100000.0
2006-07-26 12:49:00,1.57555,1.5756,1.57555,1.5756,29600000.0
2006-07-26 12:50:00,1.5754,1.5756,1.57537,1.5755,192900002.0
2006-07-26 12:51:00,1.57553,1.5756,1.57546,1.57558,250499995.0
2006-07-26 12:52:00,1.57518,1.5756,1.57518,1.57555,388899999.0
2006-07-26 12:53:00,1.57545,1.57562,1.57531,1.57562,251099997.0
2006-07-26 12:54:00,1.57557,1.57562,1.57549,1.5755,360500003.0
2006-07-26 12:55:00,1.57552,1.57562,1.57537,1.57549,324500004.0
2006-07-26 12:56:00,1.57547,1.57562,1.57536,1.57557,226900004.0
2006-07-26 12:57:00,1.57536,1.57555,1.57536,1.57555,246900002.0
2006-07-26 12:58:00,1.5755,1.57558,1.57536,1.57544,193800000.0
2006-07-26 12:59:00,1.57547,1.57564,1.57537,1.57551,227899997.0
2006-07-26 13:00:00,1.57555,1.57563,1.57542,1.57548,247900000.0
2006-07-26 13:01:00,1.57551,1.57565,1.57543,1.57549,376000000.0
2006-07-26 13:02:00,1.57552,1.57559,1.57534,1.57549,204600002.0
2006-07-26 13:03:00,1.57544,1.57563,1.57539,1.57563,263599995.0
2006-07-26 13:04:00,1.57552,1.57552,1.57526,1.57539,292300004.0
2006-07-26 13:05:00,1.57533,1.57551,1.5753,1.57547,311999998.0
2006-07-26 13:06:00,1.57529,1.57551,1.57529,1.57548,173700001.0
2006-07-26 13:07:00,1.57541,1.57557,1.57531,1.57546,176900001.0
2006-07-26 13:08:00,1.57535,1.57555,1.57535,1.57541,385700004.0
2006-07-26 13:09:00,1.5755,1.57558,1.5754,1.57548,172499998.0
2006-07-26 13:10:00,1.57543,1.57556,1.57533,1.57538,203100001.0
2006-07-26 13:11:00,1.57555,1.57566,1.57546,1.57546,234100000.0
2006-07-26 13:12:00,1.57547,1.57559,1.57537,1.57553,269900000.0
2006-07-26 13:13:00,1.57538,1.57559,1.57536,1.57547,241299999.0
2006-07-26 13:14:00,1.57559,1.57559,1.57542,1.57543,213799997.0
2006-07-26 13:15:00,1.57542,1.57558,1.57542,1.57548,218399999.0
2006-07-26 13:16:00,1.57552,1.5756,1.5754,1.57541,273199999.0
2006-07-26 13:17:00,1.5755,1.57555,1.57542,1.57548,77500002.0
2006-07-26 13:18:00,1.57544,1.57555,1.57531,1.57533,282400001.0
2006-07-26 13:19:00,1.57546,1.57561,1.57544,1.5755,315500001.0
2006-07-26 13:20:00,1.57553,1.5756,1.57544,1.57555,197300000.0
2006-07-26 13:21:00,1.57553,1.5756,1.57543,1.57555,226500006.0
2006-07-26 13:22:00,1.57553,1.5756,1.57542,1.5756,338300002.0
2006-07-26 13:23:00,1.57552,1.5756,1.57529,1.57547,226700003.0
2006-07-26 13:24:00,1.57549,1.57558,1.57536,1.5755,326800004.0
2006-07-26 13:25:00,1.5756,1.57563,1.57533,1.57545,363399994.0
2006-07-26 13:26:00,1.5755,1.57566,1.5753,1.57547,181400000.0
2006-07-26 13:27:00,1.57554,1.57567,1.57542,1.57546,302200000.0
2006-07-26 13:28:00,1.57556,1.57565,1.57543,1.57557,278299997.0
2006-07-26 13:29:00,1.57551,1.5756,1.57539,1.57549,299600002.0
2006-07-26 13:30:00,1.57545,1.57561,1.57544,1.57557,324500001.0
2006-07-26 13:31:00,1.57549,1.57559,1.57544,1.57552,299600005.0
2006-07-26 13:32:00,1.57545,1.57563,1.5754,1.57547,253000001.0
2006-07-26 13:33:00,1.57538,1.57554,1.57532,1.57543,425999998.0
2006-07-26 13:34:00,1.57556,1.57556,1.57531,1.57537,257100003.0
2006-07-26 13:35:00,1.57547,1.5756,1.57539,1.57539,224700000.0
2006-07-26 13:36:00,1.57538,1.57563,1.57538,1.57559,248600000.0
2006-07-26 13:37:00,1.57545,1.5757,1.5754,1.57562,443400002.0
2006-07-26 13:38:00,1.57556,1.57567,1.57555,1.57566,124300001.0
2006-07-26 13:39:00,1.57552,1.57564,1.57544,1.57552,140000001.0
2006-07-26 13:40:00,1.57553,1.57562,1.57538,1.57543,284800000.0
2006-07-26 13:41:00,1.57543,1.57562,1.57532,1.5754,158299999.0
2006-07-26 13:42:00,1.57556,1.57563,1.57546,1.57548,180500002.0
2006-07-26 13:43:00,1.57555,1.57563,1.5754,1.57552,213499999.0
2006-07-26 13:44:00,1.57537,1.57551,1.57525,1.57545,285400002.0
2006-07-26 13:45:00,1.5753,1.57545,1.5753,1.57545,109299999.0
2006-07-26 13:46:00,1.57548,1.57548,1.57526,1.57533,432000005.0
2006-07-26 13:47:00,1.57535,1.57542,1.57509,1.57509,234999999.0
2006-07-26 13:48:00,1.5754,1.57547,1.57521,1.57532,382000003.0
2006-07-26 13:49:00,1.57541,1.57548,1.57532,1.57538,127799998.0
2006-07-26 13:50:00,1.57537,1.57546,1.57521,1.57533,234100002.0
2006-07-26 13:51:00,1.57531,1.57553,1.5753,1.57545,302799998.0
2006-07-26 13:52:00,1.57545,1.57545,1.57535,1.57535,74399999.0
2006-07-26 13:53:00,1.5755,1.5755,1.57529,1.57529,290500003.0
2006-07-26 13:54:00,1.57547,1.5756,1.57536,1.5756,339100002.0
2006-07-26 13:55:00,1.5756,1.57566,1.57545,1.57549,614399999.0
2006-07-26 13:56:00,1.57549,1.5756,1.57531,1.5755,119900000.0
2006-07-26 13:57:00,1.57548,1.57559,1.5754,1.57544,413599998.0
2006-07-26 13:58:00,1.57553,1.57555,1.57537,1.57555,232400001.0
2006-07-26 13:59:00,1.57551,1.57561,1.57538,1.57551,282700002.0
2006-07-26 14:00:00,1.57555,1.57555,1.5754,1.57553,276299999.0
2006-07-26 14:01:00,1.57552,1.57557,1.57532,1.57532,351699999.0
2006-07-26 14:02:00,1.57553,1.57566,1.57549,1.57561,398200004.0
2006-07-26 14:03:00,1.5751,1.57555,1.5751,1.57553,190300000.0
2006-07-26 14:04:00,1.57542,1.57555,1.57532,1.5755,348800004.0
2006-07-26 14:05:00,1.57552,1.57558,1.57552,1.57558,83900001.0
2006-07-26 14:06:00,1.5755,1.57559,1.57532,1.57553,298199997.0
2006-07-26 14:07:00,1.57552,1.57555,1.57536,1.5754,241699999.0
2006-07-26 14:08:00,1.57542,1.57565,1.57542,1.57558,181400000.0
2006-07-26 14:09:00,1.57542,1.57557,1.57528,1.57541,318300002.0
2006-07-26 14:10:00,1.57554,1.57554,1.57537,1.57537,373200001.0
2006-07-26 14:11:00,1.57552,1.57561,1.57544,1.57544,344800008.0
2006-07-26 14:12:00,1.57545,1.57547,1.5753,1.57533,337900004.0
2006-07-26 14:13:00,1.57541,1.57549,1.57517,1.57545,358599998.0
2006-07-26 14:14:00,1.57535,1.57545,1.57517,1.5753,275199999.0
2006-07-26 14:15:00,1.57527,1.57536,1.57518,1.57533,115799999.0
2006-07-26 14:16:00,1.57513,1.57537,1.57505,1.57525,447800007.0
2006-07-26 14:17:00,1.57523,1.57524,1.57501,1.57508,302499999.0
2006-07-26 14:18:00,1.5752,1.57527,1.57503,1.57503,381299999.0
2006-07-26 14:19:00,1.57514,1.57517,1.57501,1.57504,364299996.0
2006-07-26 14:20:00,1.57512,1.57518,1.57485,1.57509,443600000.0
2006-07-26 14:21:00,1.57496,1.57523,1.57496,1.57513,518300005.0
2006-07-26 14:22:00,1.57507,1.57523,1.57499,1.57515,303800000.0
2006-07-26 14:23:00,1.57522,1.5753,1.57513,1.57513,258099999.0
2006-07-26 14:24:00,1.5751,1.57528,1.57504,1.57516,239500001.0
2006-07-26 14:25:00,1.57517,1.57523,1.57517,1.57523,154100003.0
2006-07-26 14:26:00,1.57517,1.57527,1.57504,1.57511,234100002.0
2006-07-26 14:27:00,1.57509,1.57525,1.57488,1.57525,358200003.0
2006-07-26 14:28:00,1.57498,1.57521,1.57498,1.5752,318000001.0
2006-07-26 14:29:00,1.57525,1.57528,1.57504,1.5752,269600000.0
2006-07-26 14:30:00,1.57518,1.57525,1.57498,1.57515,345600003.0
2006-07-26 14:31:00,1.57523,1.57531,1.5751,1.57525,182299999.0
2006-07-26 14:32:00,1.5754,1.57543,1.57519,1.57527,353400002.0
2006-07-26 14:33:00,1.57527,1.57543,1.57527,1.5754,281099994.0
2006-07-26 14:34:00,1.57525,1.57542,1.5752,1.57533,152900001.0
2006-07-26 14:35:00,1.5754,1.57545,1.5751,1.5751,405600001.0
2006-07-26 14:36:00,1.57526,1.57548,1.57526,1.57545,189300002.0
2006-07-26 14:37:00,1.57545,1.57545,1.57528,1.5753,388100005.0
2006-07-26 14:38:00,1.57539,1.57545,1.57531,1.5754,212499999.0
2006-07-26 14:39:00,1.5754,1.57547,1.57531,1.57541,291599999.0
2006-07-26 14:40:00,1.57526,1.57548,1.57526,1.57527,130200002.0
2006-07-26 14:41:00,1.5754,1.57547,1.57532,1.57543,79900000.0
2006-07-26 14:42:00,1.57543,1.5755,1.57518,1.57545,344600001.0
2006-07-26 14:43:00,1.5754,1.57545,1.57519,1.57537,301500005.0
2006-07-26 14:44:00,1.5754,1.57543,1.57522,1.57522,290799999.0
2006-07-26 14:45:00,1.57528,1.57549,1.57525,1.5753,414000004.0
2006-07-26 14:46:00,1.57542,1.5755,1.57526,1.57532,433799998.0
2006-07-26 14:47:00,1.5753,1.57545,1.57527,1.57545,372100002.0
2006-07-26 14:48:00,1.57535,1.57545,1.57523,1.57537,60100000.0
2006-07-26 14:49:00,1.57516,1.57545,1.57516,1.57533,293299999.0
2006-07-26 14:50:00,1.57543,1.57551,1.57529,1.57546,263400002.0
2006-07-26 14:51:00,1.57533,1.57547,1.57514,1.57543,228999999.0
2006-07-26 14:52:00,1.57545,1.57545,1.57531,1.57534,136700001.0
2006-07-26 14:53:00,1.5754,1.57545,1.57522,1.57522,217500002.0
2006-07-26 14:54:00,1.5754,1.5754,1.5753,1.5753,63900001.0
2006-07-26 14:55:00,1.57537,1.57548,1.57524,1.5753,147599999.0
2006-07-26 14:56:00,1.57538,1.57553,1.57532,1.57537,332699999.0
2006-07-26 14:57:00,1.57541,1.57552,1.57535,1.57545,271800002.0
2006-07-26 14:58:00,1.57527,1.57555,1.57522,1.57522,147100001.0
2006-07-26 14:59:00,1.5754,1.57545,1.57522,1.57535,253600006.0
2006-07-26 15:00:00,1.57538,1.57547,1.57533,1.57547,224899997.0
2006-07-26 15:01:00,1.57524,1.57543,1.57516,1.57526,269600001.0
2006-07-26 15:02:00,1.57531,1.57539,1.57521,1.57528,202100001.0
2006-07-26 15:03:00,1.57524,1.5753,1.57508,1.57508,225800000.0
2006-07-26 15:04:00,1.57513,1.57533,1.57512,1.57531,177600002.0
2006-07-26 15:05:00,1.57525,1.57546,1.57513,1.5753,278200001.0
2006-07-26 15:06:00,1.57527,1.5755,1.57527,1.57545,199799995.0
2006-07-26 15:07:00,1.57547,1.57553,1.57529,1.57538,359600001.0
2006-07-26 15:08:00,1.57547,1.57547,1.57513,1.57513,71100000.0
2006-07-26 15:09:00,1.57538,1.57554,1.5753,1.5753,295499999.0
2006-07-26 15:10:00,1.57531,1.57549,1.57518,1.57544,231700004.0
2006-07-26 15:11:00,1.57537,1.57554,1.57532,1.57547,314500002.0
2006-07-26 15:12:00,1.57543,1.57543,1.57528,1.57538,299999997.0
2006-07-26 15:13:00,1.57544,1.57552,1.57531,1.57534,219799997.0
2006-07-26 15:14:00,1.57535,1.5755,1.5753,1.57536,139800000.0
2006-07-26 15:15:00,1.5755,1.57554,1.57527,1.57527,353900003.0
2006-07-26 15:16:00,1.5755,1.5755,1.57545,1.57545,16000000.0
2006-07-26 15:17:00,1.5755,1.5755,1.57535,1.57543,230900003.0
2006-07-26 15:18:00,1.57538,1.57553,1.57511,1.57532,246800003.0
2006-07-26 15:19:00,1.57542,1.5755,1.57527,1.57545,214199997.0
2006-07-26 15:20:00,1.57545,1.5755,1.57531,1.57542,478999997.0
2006-07-26 15:21:00,1.5754,1.5755,1.57527,1.57539,234699999.0
2006-07-26 15:22:00,1.57545,1.57545,1.57527,1.57527,135099998.0
2006-07-26 15:23:00,1.57543,1.57554,1.57521,1.57521,211700001.0
2006-07-26 15:24:00,1.5754,1.57556,1.5754,1.5755,253899998.0
2006-07-26 15:25:00,1.57544,1.57553,1.5753,1.57545,283000003.0
2006-07-26 15:26:00,1.57548,1.57548,1.57537,1.57537,100800001.0
2006-07-26 15:27:00,1.57549,1.57558,1.57538,1.57551,282800001.0
2006-07-26 15:28:00,1.57539,1.57558,1.57539,1.57555,257099996.0
2006-07-26 15:29:00,1.57563,1.5757,1.57547,1.57548,414499997.0
2006-07-26 15:30:00,1.57561,1.57567,1.57541,1.57552,321999996.0
2006-07-26 15:31:00,1.57557,1.57558,1.5754,1.57551,215000001.0
2006-07-26 15:32:00,1.57545,1.57555,1.57531,1.57547,206199999.0
2006-07-26 15:33:00,1.57547,1.57555,1.57531,1.5755,317299997.0
2006-07-26 15:34:00,1.57546,1.57553,1.57523,1.57538,231800002.0
2006-07-26 15:35:00,1.57551,1.57555,1.57532,1.57538,297200000.0
2006-07-26 15:36:00,1.57527,1.5755,1.57527,1.57545,227399999.0
2006-07-26 15:37:00,1.57534,1.5755,1.57526,1.5754,180199998.0
2006-07-26 15:38:00,1.57547,1.57558,1.57534,1.57534,283799998.0
2006-07-26 15:39:00,1.57547,1.57561,1.57542,1.57556,208699997.0
2006-07-26 15:40:00,1.57553,1.57558,1.57537,1.57543,253400002.0
2006-07-26 15:41:00,1.5755,1.57562,1.57539,1.57562,162600000.0
2006-07-26 15:42:00,1.5755,1.57562,1.57539,1.5755,220600001.0
2006-07-26 15:43:00,1.57555,1.57563,1.57543,1.57551,151999998.0
2006-07-26 15:44:00,1.57546,1.57562,1.57546,1.57552,180500004.0
2006-07-26 15:45:00,1.57555,1.57561,1.57536,1.57536,254900000.0
2006-07-26 15:46:00,1.57528,1.57554,1.57528,1.57546,375399998.0
2006-07-26 15:47:00,1.57553,1.5756,1.5754,1.57542,126600000.0
2006-07-26 15:48:00,1.57539,1.57559,1.57534,1.57544,420599999.0
2006-07-26 15:49:00,1.5755,1.57557,1.57536,1.57548,284600000.0
2006-07-26 15:50:00,1.57537,1.57553,1.5753,1.57553,273400003.0
2006-07-26 15:51:00,1.57555,1.57558,1.57534,1.57535,297099998.0
2006-07-26 15:52:00,1.57548,1.57563,1.57548,1.5756,267900000.0
2006-07-26 15:53:00,1.57563,1.57563,1.57536,1.57536,111500000.0
2006-07-26 15:54:00,1.57547,1.57572,1.5754,1.57572,251899998.0
2006-07-26 15:55:00,1.57542,1.57568,1.57542,1.57565,266599999.0
2006-07-26 15:56:00,1.5755,1.57569,1.57544,1.5756,416899998.0
2006-07-26 15:57:00,1.57558,1.57563,1.57537,1.57542,337500002.0
2006-07-26 15:58:00,1.57544,1.57548,1.5753,1.5753,330200001.0
2006-07-26 15:59:00,1.57542,1.5755,1.57537,1.57545,277300000.0
2006-07-26 16:00:00,1.5754,1.57559,1.57537,1.57547,245599998.0
2006-07-26 16:01:00,1.57549,1.57574,1.57533,1.57561,353300000.0
2006-07-26 16:02:00,1.57576,1.57592,1.57566,1.57577,310500006.0
2006-07-26 16:03:00,1.57589,1.57594,1.57565,1.57586,375900001.0
2006-07-26 16:04:00,1.57573,1.57573,1.57556,1.57556,66000000.0
2006-07-26 16:05:00,1.57556,1.57556,1.57532,1.57535,317000007.0
2006-07-26 16:06:00,1.57544,1.57568,1.57532,1.57557,314099998.0
2006-07-26 16:07:00,1.57555,1.5756,1.57533,1.57536,361799999.0
2006-07-26 16:08:00,1.57532,1.57556,1.57529,1.57543,307300000.0
2006-07-26 16:09:00,1.57546,1.57558,1.57531,1.57546,276399999.0
2006-07-26 16:10:00,1.5755,1.57557,1.5753,1.57552,207699998.0
2006-07-26 16:11:00,1.57555,1.57555,1.5753,1.57531,213399998.0
2006-07-26 16:12:00,1.57543,1.57558,1.57539,1.57549,280600003.0
2006-07-26 16:13:00,1.57521,1.57568,1.57521,1.57568,465500000.0
2006-07-26 16:14:00,1.57564,1.57584,1.57549,1.57569,316600002.0
2006-07-26 16:15:00,1.57518,1.57559,1.57518,1.57553,253300002.0
2006-07-26 16:16:00,1.57539,1.57563,1.57539,1.5755,544900003.0
2006-07-26 16:17:00,1.57548,1.57556,1.57531,1.57546,186400004.0
2006-07-26 16:18:00,1.57567,1.57573,1.57554,1.57558,345199999.0
2006-07-26 16:19:00,1.5757,1.57578,1.57549,1.57552,191299997.0
2006-07-26 16:20:00,1.57553,1.57561,1.57535,1.57549,362299999.0
2006-07-26 16:21:00,1.57548,1.57559,1.57536,1.57553,225599999.0
2006-07-26 16:22:00,1.5754,1.57551,1.57529,1.57535,307500001.0
2006-07-26 16:23:00,1.5755,1.5755,1.57533,1.57533,120600000.0
2006-07-26 16:24:00,1.57526,1.5755,1.57526,1.57545,436399995.0
2006-07-26 16:25:00,1.57537,1.5755,1.57529,1.57544,204900005.0
2006-07-26 16:26:00,1.57547,1.57551,1.57524,1.57544,253300001.0
2006-07-26 16:27:00,1.57536,1.57562,1.57536,1.57552,248900002.0
2006-07-26 16:28:00,1.57543,1.57553,1.5753,1.5754,318100001.0
2006-07-26 16:29:00,1.57547,1.57564,1.57541,1.57564,213600003.0
2006-07-26 16:30:00,1.57534,1.57568,1.57534,1.57558,210900003.0
2006-07-26 16:31:00,1.57548,1.57559,1.57532,1.57546,403500002.0
2006-07-26 16:32:00,1.5755,1.5755,1.57532,1.57538,123599998.0
2006-07-26 16:33:00,1.57538,1.5755,1.57522,1.5755,203399998.0
2006-07-26 16:34:00,1.57543,1.57552,1.57528,1.57547,411800001.0
2006-07-26 16:35:00,1.5755,1.57552,1.5753,1.57545,400900008.0
2006-07-26 16:36:00,1.57532,1.5755,1.57532,1.5755,168499997.0
2006-07-26 16:37:00,1.57545,1.57553,1.57534,1.57543,426400006.0
2006-07-26 16:38:00,1.57545,1.57554,1.57526,1.57546,410599994.0
2006-07-26 16:39:00,1.5754,1.57552,1.5754,1.57552,99000002.0
2006-07-26 16:40:00,1.57545,1.57545,1.57535,1.57535,51900002.0
2006-07-26 16:41:00,1.57543,1.57543,1.57521,1.57521,263800005.0
2006-07-26 16:42:00,1.57522,1.57555,1.57522,1.57551,374400009.0
2006-07-26 16:43:00,1.57536,1.57549,1.5751,1.57542,295200000.0
2006-07-26 16:44:00,1.57535,1.57552,1.57532,1.57542,293700003.0
2006-07-26 16:45:00,1.57544,1.57552,1.57531,1.57537,337000001.0
2006-07-26 16:46:00,1.5755,1.5755,1.57529,1.57543,205099998.0
2006-07-26 16:47:00,1.57531,1.57557,1.57528,1.57557,258999996.0
2006-07-26 16:48:00,1.5755,1.57557,1.57533,1.57543,165700000.0
2006-07-26 16:49:00,1.57554,1.57554,1.57542,1.57542,120600000.0
2006-07-26 16:50:00,1.5755,1.57557,1.57545,1.5755,224400000.0
2006-07-26 16:51:00,1.57548,1.57557,1.57521,1.57521,260700005.0
2006-07-26 16:52:00,1.5754,1.57555,1.5754,1.57555,147299998.0
2006-07-26 16:53:00,1.57545,1.57556,1.57532,1.57539,234800004.0
2006-07-26 16:54:00,1.57549,1.57569,1.57537,1.57553,401700000.0
2006-07-26 16:55:00,1.57571,1.57582,1.57559,1.57575,327700001.0
2006-07-26 16:56:00,1.57565,1.5758,1.57563,1.57575,365300000.0
2006-07-26 16:57:00,1.57577,1.57598,1.5757,1.57598,240599994.0
2006-07-26 16:58:00,1.57583,1.57596,1.57566,1.57568,255100000.0
2006-07-26 16:59:00,1.57565,1.57597,1.57565,1.57597,213700004.0
2006-07-26 17:00:00,1.57588,1.57592,1.57556,1.57572,282199999.0
2006-07-26 17:01:00,1.57567,1.57575,1.57552,1.57574,293799999.0
2006-07-26 17:02:00,1.57567,1.57568,1.57557,1.57558,55700000.0
2006-07-26 17:03:00,1.57578,1.57586,1.57561,1.57561,264299996.0
2006-07-26 17:04:00,1.57576,1.57592,1.57556,1.57556,262600001.0
2006-07-26 17:05:00,1.57587,1.57603,1.5758,1.57587,200899999.0
2006-07-26 17:06:00,1.57585,1.57602,1.57585,1.57602,233999996.0
2006-07-26 17:07:00,1.57603,1.57611,1.57592,1.57607,278999998.0
2006-07-26 17:08:00,1.57596,1.57612,1.57587,1.57609,257800001.0
2006-07-26 17:09:00,1.57598,1.57623,1.57598,1.5761,221999999.0
2006-07-26 17:10:00,1.57613,1.57621,1.57593,1.57606,271500001.0
2006-07-26 17:11:00,1.57611,1.57621,1.57597,1.57597,388099996.0
2006-07-26 17:12:00,1.57615,1.57617,1.57598,1.57608,434100002.0
2006-07-26 17:13:00,1.57609,1.57609,1.57585,1.57586,383399995.0
2006-07-26 17:14:00,1.57596,1.57596,1.57576,1.57576,92300000.0
2006-07-26 17:15:00,1.57582,1.5759,1.57564,1.57576,235299997.0
2006-07-26 17:16:00,1.5759,1.576,1.57573,1.57587,381699998.0
2006-07-26 17:17:00,1.57592,1.57607,1.5758,1.57599,212400003.0
2006-07-26 17:18:00,1.57606,1.57617,1.5759,1.57595,279700002.0
2006-07-26 17:19:00,1.576,1.57608,1.57589,1.57593,200599998.0
2006-07-26 17:20:00,1.57607,1.57617,1.57594,1.5761,140900000.0
2006-07-26 17:21:00,1.57597,1.5762,1.57589,1.57612,214900002.0
2006-07-26 17:22:00,1.57612,1.57626,1.57604,1.57626,338100002.0
2006-07-26 17:23:00,1.57604,1.57622,1.57603,1.5762,357100008.0
2006-07-26 17:24:00,1.57632,1.57637,1.57612,1.57612,381600001.0
2006-07-26 17:25:00,1.57622,1.57639,1.57616,1.57635,160400001.0
2006-07-26 17:26:00,1.57631,1.57641,1.57615,1.57624,345800000.0
2006-07-26 17:27:00,1.57624,1.57638,1.57624,1.57633,165900001.0
2006-07-26 17:28:00,1.57624,1.57631,1.57607,1.57609,304200002.0
2006-07-26 17:29:00,1.57613,1.57627,1.57608,1.57621,135000002.0
2006-07-26 17:30:00,1.5761,1.57626,1.57598,1.57615,248600001.0
2006-07-26 17:31:00,1.57617,1.5763,1.57609,1.57613,669299993.0
2006-07-26 17:32:00,1.57614,1.57637,1.57598,1.57626,148000003.0
2006-07-26 17:33:00,1.5763,1.57637,1.57618,1.57628,173599998.0
2006-07-26 17:34:00,1.57618,1.57641,1.57618,1.57631,215999998.0
2006-07-26 17:35:00,1.57631,1.57643,1.57622,1.57624,230000001.0
2006-07-26 17:36:00,1.57601,1.57638,1.57601,1.57631,371899997.0
2006-07-26 17:37:00,1.57632,1.57651,1.57619,1.57636,350399997.0
2006-07-26 17:38:00,1.57644,1.5766,1.5764,1.5764,132500000.0
2006-07-26 17:39:00,1.57636,1.5766,1.57636,1.57655,301900003.0
2006-07-26 17:40:00,1.57618,1.57657,1.57618,1.57657,268400000.0
2006-07-26 17:41:00,1.57651,1.57659,1.57639,1.57652,289100000.0
2006-07-26 17:42:00,1.5765,1.57658,1.57636,1.57658,151700002.0
2006-07-26 17:43:00,1.57629,1.57663,1.57627,1.57657,375700001.0
2006-07-26 17:44:00,1.57652,1.57668,1.57634,1.57656,175300001.0
2006-07-26 17:45:00,1.5764,1.57665,1.5764,1.57659,305499999.0
2006-07-26 17:46:00,1.57659,1.57667,1.57652,1.57657,232800001.0
2006-07-26 17:47:00,1.57657,1.57663,1.5765,1.57655,61500000.0
2006-07-26 17:48:00,1.5766,1.57668,1.5764,1.57661,175100000.0
2006-07-26 17:49:00,1.57648,1.57663,1.5764,1.57657,380399997.0
2006-07-26 17:50:00,1.57639,1.57663,1.57639,1.5765,181400000.0
2006-07-26 17:51:00,1.57655,1.57664,1.57643,1.57657,193300004.0
2006-07-26 17:52:00,1.57664,1.57668,1.57641,1.57659,336000003.0
2006-07-26 17:53:00,1.57647,1.57672,1.57647,1.57665,494700006.0
2006-07-26 17:54:00,1.57669,1.57673,1.57654,1.57654,307100004.0
2006-07-26 17:55:00,1.57657,1.57672,1.57647,1.57672,360100000.0
2006-07-26 17:56:00,1.57666,1.57666,1.57642,1.57642,209100003.0
2006-07-26 17:57:00,1.57673,1.57699,1.57673,1.57699,151100001.0
2006-07-26 17:58:00,1.57682,1.57704,1.57667,1.57675,321099995.0
2006-07-26 17:59:00,1.57677,1.57679,1.57653,1.57676,248400004.0
2006-07-26 18:00:00,1.5768,1.57687,1.57667,1.5768,362700000.0
2006-07-26 18:01:00,1.5769,1.5771,1.5767,1.5771,1773100007.0
2006-07-26 18:02:00,1.577,1.5771,1.5769,1.5771,1773100007.0
2006-07-26 18:03:00,1.5772,1.5772,1.5771,1.5771,1773100007.0
2006-07-26 18:04:00,1.577,1.5771,1.5769,1.577,1773100007.0
2006-07-26 18:05:00,1.5769,1.5771,1.5769,1.5769,1773100007.0
2006-07-26 18:06:00,1.5768,1.5768,1.5767,1.5767,1773100007.0
2006-07-26 18:07:00,1.5766,1.5767,1.5766,1.5767,1773100007.0
2006-07-26 18:08:00,1.5768,1.5769,1.5767,1.5769,1773100007.0
2006-07-26 18:09:00,1.57672,1.57689,1.57654,1.5766,1773100007.0
2006-07-26 18:10:00,1.5767,1.5767,1.5766,1.5766,1362100009.0
2006-07-26 18:11:00,1.57654,1.5767,1.5764,1.57662,1362100009.0
2006-07-26 18:12:00,1.5766,1.5767,1.5766,1.5766,1427699998.0
2006-07-26 18:13:00,1.5767,1.57671,1.57641,1.57641,1427699998.0
2006-07-26 18:15:00,1.57661,1.5767,1.57646,1.5767,1247599994.0
2006-07-26 18:16:00,1.5766,1.5767,1.5766,1.5766,1705200006.0
2006-07-26 18:17:00,1.57668,1.57668,1.57636,1.57649,1705200006.0
2006-07-26 18:18:00,1.57638,1.57669,1.57638,1.57654,813200006.0
2006-07-26 18:19:00,1.5766,1.5767,1.5766,1.5767,2068100003.0
2006-07-26 18:20:00,1.57663,1.57668,1.57647,1.57663,2068100003.0
2006-07-26 18:21:00,1.57662,1.57678,1.57651,1.57663,758900009.0
2006-07-26 18:22:00,1.57649,1.57665,1.57647,1.57665,813300000.0
2006-07-26 18:23:00,1.5768,1.5768,1.5766,1.5766,1293600009.0
2006-07-26 18:24:00,1.5767,1.5767,1.5766,1.5766,1293600009.0
2006-07-26 18:25:00,1.5767,1.5767,1.5766,1.5766,1293600009.0
2006-07-26 18:26:00,1.5767,1.5767,1.5765,1.5766,1293600009.0
2006-07-26 18:27:00,1.57651,1.57662,1.57631,1.57642,1293600009.0
2006-07-26 18:28:00,1.5767,1.5767,1.5766,1.5766,1795000003.0
2006-07-26 18:29:00,1.57657,1.5767,1.57648,1.57649,1795000003.0
2006-07-26 18:30:00,1.57656,1.57668,1.5764,1.5765,956700006.0
2006-07-26 18:31:00,1.57643,1.57658,1.57629,1.57654,1083600009.0
2006-07-26 18:32:00,1.57647,1.5766,1.57627,1.57642,1462299988.0
2006-07-26 18:33:00,1.5766,1.5766,1.5763,1.5763,1909800004.0
2006-07-26 18:34:00,1.5762,1.5763,1.5761,1.5762,1909800004.0
2006-07-26 18:35:00,1.57617,1.57629,1.57609,1.57621,1909800004.0
2006-07-26 18:36:00,1.5762,1.5763,1.57604,1.5761,1479099993.0
2006-07-26 18:37:00,1.5763,1.5763,1.5761,1.5762,1584000005.0
2006-07-26 18:38:00,1.57601,1.57616,1.57591,1.57607,1584000005.0
2006-07-26 18:39:00,1.57596,1.57611,1.57586,1.57593,1901100008.0
2006-07-26 18:40:00,1.5759,1.5764,1.5759,1.576,1023100007.0
2006-07-26 18:41:00,1.57595,1.57606,1.57573,1.5759,1023100007.0
2006-07-26 18:42:00,1.57603,1.57614,1.57581,1.576,1410100008.0
2006-07-26 18:43:00,1.57605,1.5762,1.576,1.5762,373400003.0
2006-07-26 18:44:00,1.57605,1.57622,1.57591,1.57591,801300005.0
2006-07-26 18:45:00,1.576,1.57605,1.57578,1.5759,642700002.0
2006-07-26 18:46:00,1.57606,1.57616,1.57587,1.57587,207799998.0
2006-07-26 18:47:00,1.57604,1.57624,1.57604,1.57622,245099997.0
2006-07-26 18:48:00,1.5761,1.57628,1.57606,1.57616,1365500001.0
2006-07-26 18:49:00,1.5761,1.57618,1.57594,1.57602,345199995.0
2006-07-26 18:50:00,1.57585,1.57598,1.57576,1.57596,665200006.0
2006-07-26 18:51:00,1.57595,1.57601,1.57564,1.57564,1233700001.0
2006-07-26 18:52:00,1.57569,1.5761,1.57568,1.5761,1487200001.0
2006-07-26 18:53:00,1.576,1.5761,1.57586,1.5761,1144600002.0
2006-07-26 18:54:00,1.57601,1.5762,1.57601,1.57617,578200007.0
2006-07-26 18:55:00,1.57626,1.57643,1.57621,1.57621,1793400000.0
2006-07-26 18:56:00,1.5764,1.57644,1.57623,1.57636,1207900008.0
2006-07-26 18:57:00,1.57642,1.57653,1.57631,1.57645,709499998.0
2006-07-26 18:58:00,1.57643,1.57652,1.5761,1.57628,1128000009.0
2006-07-26 18:59:00,1.57626,1.57642,1.57615,1.57633,1390300003.0
2006-07-26 19:00:00,1.57633,1.57649,1.57624,1.57635,395800003.0
2006-07-26 19:01:00,1.5764,1.57641,1.57615,1.57621,370700002.0
2006-07-26 19:02:00,1.57621,1.57631,1.57605,1.57611,730199993.0
2006-07-26 19:03:00,1.57609,1.57619,1.57606,1.57616,555999997.0
2006-07-26 19:04:00,1.5762,1.57623,1.57608,1.57614,387800003.0
2006-07-26 19:05:00,1.57623,1.57638,1.57618,1.57638,771000000.0
2006-07-26 19:06:00,1.57639,1.5764,1.57617,1.5762,1814800001.0
2006-07-26 19:07:00,1.57633,1.57645,1.57617,1.57618,604800005.0
2006-07-26 19:08:00,1.57638,1.5764,1.57618,1.5762,1921999999.0
2006-07-26 19:09:00,1.5763,1.57638,1.57607,1.57616,1326900007.0
2006-07-26 19:10:00,1.57629,1.57645,1.57617,1.57632,1015299994.0
2006-07-26 19:11:00,1.57631,1.57636,1.57614,1.57627,1342600011.0
2006-07-26 19:12:00,1.57608,1.57626,1.57608,1.57621,695799999.0
2006-07-26 19:13:00,1.57612,1.57627,1.57612,1.57626,502500000.0
2006-07-26 19:14:00,1.57622,1.57642,1.57615,1.57632,487300007.0
2006-07-26 19:15:00,1.57636,1.5764,1.57619,1.57631,1407500008.0
2006-07-26 19:16:00,1.57633,1.5764,1.57621,1.57633,526499998.0
2006-07-26 19:17:00,1.5764,1.57642,1.57615,1.57615,773400009.0
2006-07-26 19:18:00,1.57627,1.57636,1.57611,1.57624,719799999.0
2006-07-26 19:19:00,1.57623,1.57632,1.57611,1.57618,1056899994.0
2006-07-26 19:20:00,1.57628,1.57628,1.57594,1.57607,993900017.0
2006-07-26 19:21:00,1.57607,1.57627,1.57606,1.5762,1036700009.0
2006-07-26 19:22:00,1.57612,1.57622,1.57599,1.57615,303599999.0
2006-07-26 19:23:00,1.57609,1.57626,1.57602,1.57615,599599998.0
2006-07-26 19:24:00,1.57604,1.57629,1.57604,1.57629,568400001.0
2006-07-26 19:25:00,1.57616,1.5763,1.57609,1.57622,843500003.0
2006-07-26 19:26:00,1.57625,1.57634,1.57612,1.57625,915700003.0
2006-07-26 19:27:00,1.57618,1.57638,1.57613,1.57631,1425400001.0
2006-07-26 19:28:00,1.57635,1.5765,1.57623,1.57633,667799994.0
2006-07-26 19:29:00,1.57646,1.57651,1.57618,1.57618,953199998.0
2006-07-26 19:30:00,1.5764,1.5765,1.5763,1.5765,1431199992.0
2006-07-26 19:31:00,1.57654,1.57655,1.57625,1.57632,1431199992.0
2006-07-26 19:32:00,1.57634,1.57663,1.57634,1.57659,896199994.0
2006-07-26 19:33:00,1.57645,1.57664,1.57629,1.57639,864200001.0
2006-07-26 19:34:00,1.5763,1.57652,1.57623,1.57643,1536899997.0
2006-07-26 19:35:00,1.57648,1.57653,1.57617,1.57645,979000002.0
2006-07-26 19:36:00,1.57645,1.57654,1.57628,1.57641,667800002.0
2006-07-26 19:37:00,1.57645,1.57667,1.57645,1.57667,315899995.0
2006-07-26 19:38:00,1.57663,1.57666,1.57642,1.57642,430200003.0
2006-07-26 19:39:00,1.57642,1.57652,1.57622,1.5764,1163699998.0
2006-07-26 19:40:00,1.57639,1.57653,1.57638,1.57652,556000008.0
2006-07-26 19:41:00,1.57645,1.57657,1.5764,1.5765,447400002.0
2006-07-26 19:42:00,1.57653,1.57675,1.57646,1.57675,685400010.0
2006-07-26 19:43:00,1.57669,1.57674,1.5765,1.5766,520000004.0
2006-07-26 19:44:00,1.57667,1.57672,1.57651,1.57655,851800005.0
2006-07-26 19:45:00,1.57662,1.57672,1.57645,1.57664,214499998.0
2006-07-26 19:46:00,1.57673,1.57673,1.57653,1.57669,657700003.0
2006-07-26 19:47:00,1.5765,1.57676,1.5765,1.57673,196300000.0
2006-07-26 19:48:00,1.57666,1.57674,1.57662,1.57667,812699996.0
2006-07-26 19:49:00,1.57656,1.57669,1.57649,1.57669,1274899999.0
2006-07-26 19:50:00,1.57664,1.57675,1.5765,1.57665,317299996.0
2006-07-26 19:51:00,1.57661,1.57674,1.57656,1.57665,594200002.0
2006-07-26 19:52:00,1.57666,1.57669,1.57649,1.57658,453300002.0
2006-07-26 19:53:00,1.57658,1.57668,1.5764,1.57662,511899999.0
2006-07-26 19:54:00,1.57653,1.57671,1.57653,1.57661,380500001.0
2006-07-26 19:55:00,1.57666,1.57674,1.57648,1.57649,517300006.0
2006-07-26 19:56:00,1.57668,1.57674,1.57644,1.57654,1165600010.0
2006-07-26 19:57:00,1.57665,1.57665,1.57643,1.57644,1614300002.0
2006-07-26 19:58:00,1.57647,1.5767,1.57647,1.5766,2046800000.0
2006-07-26 19:59:00,1.57659,1.57672,1.5765,1.57663,1221200000.0
2006-07-26 20:00:00,1.57665,1.57665,1.57645,1.57646,594699998.0
2006-07-26 20:01:00,1.5765,1.57665,1.57638,1.57657,732900007.0
2006-07-26 20:02:00,1.57652,1.57652,1.57607,1.57622,321700000.0
2006-07-26 20:03:00,1.57639,1.57643,1.57619,1.57643,254900004.0
2006-07-26 20:04:00,1.57644,1.57644,1.57627,1.57637,433199999.0
2006-07-26 20:05:00,1.57633,1.57642,1.57626,1.57642,386700004.0
2006-07-26 20:06:00,1.57643,1.57659,1.57637,1.57643,293499997.0
2006-07-26 20:07:00,1.57643,1.57646,1.57624,1.57637,510199993.0
2006-07-26 20:08:00,1.5764,1.5764,1.57605,1.57623,1511999991.0
2006-07-26 20:09:00,1.57633,1.57646,1.57618,1.5763,321499999.0
2006-07-26 20:10:00,1.57633,1.57659,1.57633,1.5765,315399995.0
2006-07-26 20:11:00,1.57632,1.57647,1.57619,1.57647,726400008.0
2006-07-26 20:12:00,1.57645,1.57645,1.57623,1.57639,312700000.0
2006-07-26 20:13:00,1.57624,1.57649,1.57618,1.57625,1619599999.0
2006-07-26 20:14:00,1.57615,1.57632,1.57604,1.57624,527100009.0
2006-07-26 20:15:00,1.57625,1.57635,1.57612,1.57623,869699999.0
2006-07-26 20:16:00,1.57627,1.57639,1.57612,1.57632,1927000004.0
2006-07-26 20:17:00,1.57641,1.5765,1.57629,1.57636,366599998.0
2006-07-26 20:18:00,1.57631,1.57646,1.5762,1.57628,432900005.0
2006-07-26 20:19:00,1.5767,1.5767,1.5766,1.5766,553700001.0
2006-07-26 20:20:00,1.5767,1.5767,1.5766,1.5767,553700001.0
2006-07-26 20:21:00,1.57653,1.57653,1.57624,1.57638,553700001.0
2006-07-26 20:22:00,1.57624,1.57655,1.57609,1.57655,652399995.0
2006-07-26 20:23:00,1.57648,1.57671,1.57637,1.57642,1312100011.0
2006-07-26 20:24:00,1.57641,1.57666,1.57624,1.57646,569700002.0
2006-07-26 20:25:00,1.57632,1.5767,1.57628,1.5764,670999999.0
2006-07-26 20:26:00,1.57655,1.5766,1.57637,1.57637,280400001.0
2006-07-26 20:27:00,1.57646,1.57646,1.57606,1.5762,511500001.0
2006-07-26 20:28:00,1.5765,1.5766,1.5763,1.5766,1723600005.0
2006-07-26 20:29:00,1.57639,1.57689,1.5763,1.57671,1723600005.0
2006-07-26 20:30:00,1.577,1.577,1.5769,1.577,1925299999.0
2006-07-26 20:31:00,1.57644,1.57662,1.57636,1.57651,1925299999.0
2006-07-26 20:32:00,1.5766,1.5768,1.5766,1.5767,602600004.0
2006-07-26 20:33:00,1.57633,1.57653,1.57623,1.57639,602600004.0
2006-07-26 20:34:00,1.57621,1.5765,1.57621,1.5765,326700001.0
2006-07-26 20:35:00,1.57653,1.57656,1.5763,1.57644,443300003.0
2006-07-26 20:36:00,1.5765,1.57663,1.57624,1.57651,617200004.0
2006-07-26 20:37:00,1.57667,1.57674,1.57644,1.57644,1105700002.0
2006-07-26 20:38:00,1.57655,1.57659,1.57632,1.57634,1800099999.0
2006-07-26 20:39:00,1.57644,1.57655,1.57627,1.57628,1246800001.0
2006-07-26 20:40:00,1.57645,1.5767,1.57644,1.5766,1475000012.0
2006-07-26 20:41:00,1.57648,1.57664,1.57631,1.5766,566000002.0
2006-07-26 20:42:00,1.57645,1.5767,1.57645,1.57668,304200002.0
2006-07-26 20:43:00,1.57667,1.57678,1.57659,1.57676,718200003.0
2006-07-26 20:44:00,1.57659,1.57682,1.57647,1.5766,1302399998.0
2006-07-26 20:45:00,1.57644,1.57662,1.5764,1.57643,929000005.0
2006-07-26 20:46:00,1.57678,1.57681,1.57657,1.5767,383599997.0
2006-07-26 20:47:00,1.5766,1.57685,1.57647,1.57672,840399990.0
2006-07-26 20:48:00,1.57654,1.5769,1.57654,1.57677,1521200006.0
2006-07-26 20:49:00,1.57656,1.577,1.57656,1.577,773100004.0
2006-07-26 20:50:00,1.57705,1.57705,1.57684,1.57699,1861600007.0
2006-07-26 20:51:00,1.57705,1.57713,1.57694,1.57695,230599998.0
2006-07-26 20:52:00,1.57707,1.57716,1.57694,1.57699,1530899998.0
2006-07-26 20:53:00,1.5769,1.57707,1.5769,1.577,1311800005.0
2006-07-26 20:54:00,1.57698,1.5771,1.57687,1.57691,659299999.0
2006-07-26 20:55:00,1.577,1.577,1.5769,1.5769,544399997.0
2006-07-26 20:56:00,1.577,1.5771,1.577,1.577,1562199987.0
2006-07-26 20:57:00,1.5771,1.5771,1.5771,1.5771,1562199987.0
2006-07-26 20:58:00,1.5772,1.5772,1.5771,1.5772,1562199987.0
2006-07-26 20:59:00,1.5771,1.5774,1.5771,1.5772,1562199987.0
2006-07-26 21:00:00,1.5773,1.5773,1.5771,1.5772,1562199987.0
2006-07-26 21:01:00,1.5771,1.5771,1.5771,1.5771,1562199987.0
2006-07-26 21:02:00,1.57704,1.57711,1.57686,1.5769,1562199987.0
2006-07-26 21:03:00,1.57701,1.57713,1.57689,1.57692,1412300006.0
2006-07-26 21:04:00,1.57693,1.57704,1.57686,1.57701,234800003.0
2006-07-26 21:05:00,1.57705,1.57707,1.57683,1.57691,836599998.0
2006-07-26 21:06:00,1.57695,1.57712,1.57676,1.57691,609200000.0
2006-07-26 21:07:00,1.57703,1.57716,1.57696,1.57704,361999997.0
2006-07-26 21:08:00,1.57718,1.57739,1.57709,1.57732,214400001.0
2006-07-26 21:09:00,1.57713,1.57725,1.57697,1.57715,527700001.0
2006-07-26 21:10:00,1.57721,1.57734,1.57716,1.57726,824400005.0
2006-07-26 21:11:00,1.57723,1.57737,1.57718,1.57729,735799997.0
2006-07-26 21:12:00,1.57732,1.57741,1.57719,1.57727,310200000.0
2006-07-26 21:13:00,1.57727,1.57738,1.57717,1.57731,980800009.0
2006-07-26 21:14:00,1.57727,1.5774,1.57718,1.57736,1011600002.0
2006-07-26 21:15:00,1.57732,1.57734,1.57701,1.57703,535800001.0
2006-07-26 21:16:00,1.57696,1.57735,1.57696,1.57735,579900002.0
2006-07-26 21:17:00,1.57728,1.57749,1.57723,1.57732,1666300010.0
2006-07-26 21:18:00,1.57734,1.57734,1.57705,1.57725,560999995.0
2006-07-26 21:19:00,1.57723,1.57727,1.57704,1.57717,682800003.0
2006-07-26 21:20:00,1.5775,1.5777,1.5773,1.5777,1562199994.0
2006-07-26 21:21:00,1.5776,1.5777,1.5776,1.5776,1562199994.0
2006-07-26 21:22:00,1.57747,1.57763,1.57733,1.57754,1562199994.0
2006-07-26 21:23:00,1.57758,1.57759,1.57727,1.57733,1318599994.0
2006-07-26 21:24:00,1.57755,1.57759,1.5774,1.57747,609999995.0
2006-07-26 21:25:00,1.5776,1.57765,1.57722,1.5774,1339000003.0
2006-07-26 21:26:00,1.57757,1.57762,1.57742,1.57744,614200004.0
2006-07-26 21:27:00,1.5775,1.57755,1.57741,1.57755,722899994.0
2006-07-26 21:28:00,1.57741,1.57757,1.57728,1.5774,637100001.0
2006-07-26 21:29:00,1.57731,1.57745,1.57725,1.5774,433400009.0
2006-07-26 21:30:00,1.57725,1.57737,1.57719,1.5772,382199999.0
2006-07-26 21:31:00,1.57716,1.57733,1.57711,1.57732,671000008.0
2006-07-26 21:32:00,1.5773,1.57747,1.57723,1.57735,1854200002.0
2006-07-26 21:33:00,1.57734,1.57749,1.57731,1.57747,382300002.0
2006-07-26 21:34:00,1.57749,1.57751,1.57731,1.57735,1384799994.0
2006-07-26 21:35:00,1.57734,1.5775,1.57731,1.57747,1049400001.0
2006-07-26 21:36:00,1.5775,1.5775,1.57735,1.57738,236700001.0
2006-07-26 21:37:00,1.5775,1.57755,1.57734,1.57734,394000000.0
2006-07-26 21:38:00,1.57736,1.57756,1.57735,1.57749,170800000.0
2006-07-26 21:39:00,1.57745,1.57752,1.57732,1.57744,401199998.0
2006-07-26 21:40:00,1.57747,1.57753,1.57729,1.57733,525200002.0
2006-07-26 21:41:00,1.57742,1.5775,1.57721,1.57737,790600004.0
2006-07-26 21:42:00,1.57737,1.57754,1.57727,1.57741,482500002.0
2006-07-26 21:43:00,1.57733,1.57753,1.57733,1.57751,986899997.0
2006-07-26 21:44:00,1.57746,1.57756,1.57736,1.57748,1288100011.0
2006-07-26 21:45:00,1.57733,1.5776,1.57729,1.57753,737299999.0
2006-07-26 21:46:00,1.57754,1.57759,1.57737,1.57741,1174700003.0
2006-07-26 21:47:00,1.5775,1.57761,1.57736,1.57744,1342399995.0
2006-07-26 21:48:00,1.57749,1.57757,1.57733,1.5775,381799998.0
2006-07-26 21:49:00,1.57761,1.57763,1.57741,1.57747,1144400013.0
2006-07-26 21:50:00,1.57752,1.57765,1.57746,1.57765,265700004.0
2006-07-26 21:51:00,1.57758,1.57774,1.57754,1.57772,473500003.0
2006-07-26 21:52:00,1.5778,1.57788,1.57758,1.57759,1765099992.0
2006-07-26 21:53:00,1.57781,1.57803,1.5777,1.57792,396999996.0
2006-07-26 21:54:00,1.57785,1.57795,1.57776,1.57777,268099998.0
2006-07-26 21:55:00,1.57782,1.57801,1.57777,1.5779,623800003.0
2006-07-26 21:56:00,1.57793,1.57795,1.57775,1.57775,655700001.0
2006-07-26 21:57:00,1.5778,1.57792,1.57771,1.57781,513100004.0
2006-07-26 21:58:00,1.57783,1.57793,1.57777,1.57787,836000003.0
2006-07-26 21:59:00,1.57771,1.57791,1.57763,1.5778,1164499996.0
2006-07-26 22:00:00,1.57777,1.57788,1.5776,1.57761,790699997.0
2006-07-26 22:01:00,1.57754,1.57779,1.57731,1.57766,169100002.0
2006-07-26 22:02:00,1.57791,1.57791,1.57751,1.57752,1058000002.0
2006-07-26 22:03:00,1.57768,1.57775,1.57751,1.5777,481699996.0
2006-07-26 22:04:00,1.57764,1.57776,1.57759,1.57767,565999999.0
2006-07-26 22:05:00,1.57767,1.5778,1.57763,1.57768,488700003.0
2006-07-26 22:06:00,1.57769,1.57779,1.57759,1.57776,555499999.0
2006-07-26 22:07:00,1.57765,1.57789,1.57764,1.57775,397299997.0
2006-07-26 22:08:00,1.57757,1.57774,1.5771,1.5771,586800005.0
2006-07-26 22:09:00,1.57719,1.57752,1.57712,1.57739,370499999.0
2006-07-26 22:10:00,1.57758,1.57758,1.57734,1.57734,180600000.0
2006-07-26 22:11:00,1.57755,1.57755,1.57736,1.57736,241199999.0
2006-07-26 22:12:00,1.5775,1.5775,1.57734,1.57745,679400002.0
2006-07-26 22:13:00,1.57729,1.57744,1.57723,1.57744,219100000.0
2006-07-26 22:14:00,1.57747,1.5775,1.5773,1.57734,350600001.0
2006-07-26 22:15:00,1.57739,1.57753,1.57725,1.57727,644200000.0
2006-07-26 22:16:00,1.57737,1.57743,1.57722,1.57728,125800002.0
2006-07-26 22:17:00,1.57751,1.57763,1.57748,1.57755,245000003.0
2006-07-26 22:18:00,1.57736,1.57759,1.57736,1.57759,344100003.0
2006-07-26 22:19:00,1.57734,1.57752,1.57724,1.5775,337900003.0
2006-07-26 22:20:00,1.57748,1.57757,1.57732,1.57745,306399999.0
2006-07-26 22:21:00,1.57765,1.57767,1.5773,1.5773,446099999.0
2006-07-26 22:22:00,1.57738,1.57744,1.57717,1.57728,851000000.0
2006-07-26 22:23:00,1.57743,1.57751,1.57729,1.57742,283899998.0
2006-07-26 22:24:00,1.5773,1.57752,1.57726,1.57741,270400004.0
2006-07-26 22:25:00,1.5775,1.5775,1.57724,1.57727,592900000.0
2006-07-26 22:26:00,1.57732,1.57765,1.57732,1.57755,772900004.0
2006-07-26 22:27:00,1.57741,1.57764,1.57723,1.57747,169900001.0
2006-07-26 22:28:00,1.57735,1.57765,1.57733,1.5776,557199998.0
2006-07-26 22:29:00,1.57747,1.57763,1.57738,1.57748,730400002.0
2006-07-26 22:30:00,1.57725,1.57758,1.57721,1.57742,793999998.0
2006-07-26 22:31:00,1.57716,1.57737,1.57689,1.57714,396000002.0
2006-07-26 22:32:00,1.577,1.57717,1.57683,1.57691,528099998.0
2006-07-26 22:33:00,1.5769,1.57722,1.57688,1.57722,166899999.0
2006-07-26 22:34:00,1.57715,1.57722,1.57704,1.57718,542599998.0
2006-07-26 22:35:00,1.57725,1.57725,1.5771,1.5771,245499999.0
2006-07-26 22:36:00,1.57722,1.57737,1.57705,1.57717,601499997.0
2006-07-26 22:37:00,1.57726,1.57729,1.57707,1.57709,450499999.0
2006-07-26 22:38:00,1.57695,1.57713,1.5769,1.57707,432100001.0
2006-07-26 22:39:00,1.57679,1.57711,1.57671,1.57711,949800006.0
2006-07-26 22:40:00,1.57715,1.5772,1.57688,1.57707,850900009.0
2006-07-26 22:41:00,1.57701,1.5772,1.57698,1.57712,689899999.0
2006-07-26 22:42:00,1.57693,1.57724,1.57693,1.57719,852200002.0
2006-07-26 22:43:00,1.57705,1.57727,1.57693,1.57725,1353000011.0
2006-07-26 22:44:00,1.57715,1.57731,1.57704,1.57727,325800001.0
2006-07-26 22:45:00,1.57712,1.57725,1.57692,1.57712,251200001.0
2006-07-26 22:46:00,1.57695,1.57712,1.57683,1.57701,148300002.0
2006-07-26 22:47:00,1.57696,1.57721,1.57696,1.57721,160599999.0
2006-07-26 22:48:00,1.57723,1.57733,1.57701,1.57716,375499998.0
2006-07-26 22:49:00,1.57737,1.57737,1.57711,1.57713,907600003.0
2006-07-26 22:50:00,1.57733,1.5774,1.57719,1.57719,221900004.0
2006-07-26 22:51:00,1.57737,1.57738,1.57706,1.57714,647600000.0
2006-07-26 22:52:00,1.57701,1.57722,1.57681,1.57718,435499995.0
2006-07-26 22:53:00,1.57723,1.57727,1.57711,1.57716,419200002.0
2006-07-26 22:54:00,1.57709,1.57727,1.5769,1.57708,496900005.0
2006-07-26 22:55:00,1.57705,1.5772,1.57702,1.57717,187000000.0
2006-07-26 22:56:00,1.57716,1.57732,1.57715,1.5772,300200002.0
2006-07-26 22:57:00,1.57708,1.57729,1.577,1.57713,358000000.0
2006-07-26 22:58:00,1.57718,1.57719,1.57697,1.57706,276700003.0
2006-07-26 22:59:00,1.577,1.57705,1.57662,1.57662,733700005.0
2006-07-26 23:00:00,1.57685,1.5769,1.57651,1.5769,141199999.0
2006-07-26 23:01:00,1.57738,1.57775,1.57707,1.57722,285700000.0
2006-07-26 23:02:00,1.57733,1.57756,1.57693,1.57721,244800000.0
2006-07-26 23:03:00,1.57722,1.57771,1.57715,1.57754,266900003.0
2006-07-26 23:04:00,1.57697,1.57776,1.57692,1.57776,251300000.0
2006-07-26 23:05:00,1.5778,1.57785,1.57703,1.57708,344300001.0
2006-07-26 23:06:00,1.57723,1.57767,1.57723,1.57737,350799995.0
2006-07-26 23:07:00,1.57742,1.57785,1.57742,1.57748,387200002.0
2006-07-26 23:08:00,1.57764,1.57764,1.57717,1.57753,318599997.0
2006-07-26 23:09:00,1.57703,1.57775,1.57699,1.57712,484100004.0
2006-07-26 23:10:00,1.57758,1.57765,1.57732,1.57734,403500003.0
2006-07-26 23:11:00,1.57728,1.57765,1.57714,1.57732,302700004.0
2006-07-26 23:12:00,1.5775,1.57765,1.57706,1.57706,361000000.0
2006-07-26 23:13:00,1.57722,1.57754,1.577,1.577,289200000.0
2006-07-26 23:14:00,1.57688,1.57739,1.5768,1.57719,302100004.0
2006-07-26 23:15:00,1.57747,1.57747,1.5768,1.57687,308200000.0
2006-07-26 23:16:00,1.57683,1.57734,1.57661,1.5771,292100004.0
2006-07-26 23:17:00,1.5771,1.5776,1.57692,1.5772,325700002.0
2006-07-26 23:18:00,1.5771,1.5774,1.57693,1.57732,306999997.0
2006-07-26 23:19:00,1.57732,1.57744,1.5767,1.577,429900002.0
2006-07-26 23:20:00,1.57728,1.57737,1.57702,1.57728,210600000.0
2006-07-26 23:21:00,1.57698,1.5773,1.57686,1.57729,443799994.0
2006-07-26 23:22:00,1.57694,1.57733,1.5767,1.57703,458000006.0
2006-07-26 23:23:00,1.57697,1.5773,1.57688,1.57723,404100002.0
2006-07-26 23:24:00,1.57717,1.57724,1.57659,1.57688,371600002.0
2006-07-26 23:25:00,1.57718,1.57742,1.57661,1.57693,350499999.0
2006-07-26 23:26:00,1.57704,1.57727,1.57673,1.57676,249600000.0
2006-07-26 23:27:00,1.57708,1.57738,1.57675,1.57724,464299997.0
2006-07-26 23:28:00,1.57703,1.57738,1.57682,1.57713,289900000.0
2006-07-26 23:29:00,1.57717,1.57729,1.57687,1.57716,272899997.0
2006-07-26 23:30:00,1.57725,1.5774,1.5769,1.57705,219699999.0
2006-07-26 23:31:00,1.57732,1.57748,1.57663,1.57732,326799996.0
2006-07-26 23:32:00,1.57672,1.57731,1.57652,1.57702,312300001.0
2006-07-26 23:33:00,1.577,1.57728,1.57681,1.57728,420500008.0
2006-07-26 23:34:00,1.5771,1.57724,1.57674,1.57704,339200002.0
2006-07-26 23:35:00,1.57694,1.57715,1.57676,1.57693,322000002.0
2006-07-26 23:36:00,1.57683,1.57743,1.57672,1.57717,233600000.0
2006-07-26 23:37:00,1.5772,1.57728,1.57662,1.57717,481099999.0
2006-07-26 23:38:00,1.57727,1.57729,1.57684,1.57711,428700004.0
2006-07-26 23:39:00,1.5771,1.57744,1.57693,1.57724,220699999.0
2006-07-26 23:40:00,1.57707,1.57726,1.57698,1.57712,387999994.0
2006-07-26 23:41:00,1.57727,1.57736,1.57669,1.57693,313700003.0
2006-07-26 23:42:00,1.57684,1.57709,1.57684,1.577,300700003.0
2006-07-26 23:43:00,1.57707,1.57707,1.57693,1.57693,81000003.0
2006-07-26 23:44:00,1.5769,1.57705,1.57678,1.57697,296499997.0
2006-07-26 23:45:00,1.57698,1.57705,1.57689,1.57697,57500002.0
2006-07-26 23:46:00,1.57682,1.57706,1.5768,1.57693,196299995.0
2006-07-26 23:47:00,1.5769,1.57698,1.57681,1.57695,162100000.0
2006-07-26 23:48:00,1.57693,1.57698,1.57679,1.57683,150200000.0
2006-07-26 23:49:00,1.5769,1.57704,1.57679,1.57685,391300005.0
2006-07-26 23:50:00,1.57685,1.57697,1.57679,1.57689,381700000.0
2006-07-26 23:51:00,1.57677,1.57686,1.57665,1.57674,231599999.0
2006-07-26 23:52:00,1.5769,1.5772,1.5769,1.5772,277300003.0
2006-07-26 23:53:00,1.57704,1.57718,1.57683,1.57691,216100000.0
2006-07-26 23:54:00,1.57707,1.57707,1.57672,1.57672,430199997.0
2006-07-26 23:55:00,1.57688,1.577,1.57682,1.57695,174799999.0
2006-07-26 23:56:00,1.57686,1.57698,1.57686,1.57698,2900000.0
2006-07-26 23:57:00,1.577,1.57708,1.57683,1.57695,285900001.0
2006-07-26 23:58:00,1.57668,1.57687,1.57665,1.57682,279600000.0
2006-07-26 23:59:00,1.57677,1.57678,1.57663,1.57671,278300001.0
2006-07-27 00:00:00,1.57668,1.57678,1.57655,1.57665,192799999.0
2006-07-27 00:01:00,1.57676,1.57688,1.57661,1.57661,336100004.0
2006-07-27 00:02:00,1.57689,1.57696,1.57671,1.57683,147100001.0
2006-07-27 00:03:00,1.57681,1.57689,1.57681,1.57689,76099998.0
2006-07-27 00:04:00,1.57664,1.5768,1.57664,1.5768,75900000.0
2006-07-27 00:05:00,1.57686,1.57692,1.57656,1.57672,413599998.0
2006-07-27 00:06:00,1.57686,1.57692,1.5767,1.5768,299799999.0
2006-07-27 00:07:00,1.57682,1.57699,1.57678,1.5768,479400004.0
2006-07-27 00:08:00,1.57663,1.57696,1.57663,1.57687,259900002.0
2006-07-27 00:09:00,1.57683,1.57692,1.57661,1.57678,304000003.0
2006-07-27 00:10:00,1.57666,1.57692,1.57666,1.57679,455400000.0
2006-07-27 00:11:00,1.57683,1.57685,1.57669,1.5767,481700002.0
2006-07-27 00:12:00,1.57663,1.57683,1.57663,1.57683,61700000.0
2006-07-27 00:13:00,1.57676,1.57685,1.57662,1.57675,130700002.0
2006-07-27 00:14:00,1.5767,1.57692,1.57666,1.57673,220200006.0
2006-07-27 00:15:00,1.57666,1.57685,1.57659,1.57685,363700008.0
2006-07-27 00:16:00,1.57693,1.57693,1.57676,1.57683,168500000.0
2006-07-27 00:17:00,1.57683,1.57694,1.57653,1.57662,419100002.0
2006-07-27 00:18:00,1.57654,1.57694,1.57654,1.57694,347400003.0
2006-07-27 00:19:00,1.57683,1.57689,1.5766,1.57667,286700000.0
2006-07-27 00:20:00,1.5768,1.57695,1.57657,1.57676,273700002.0
2006-07-27 00:21:00,1.57685,1.57707,1.57682,1.57698,295300001.0
2006-07-27 00:22:00,1.57705,1.57712,1.57685,1.5769,220500000.0
2006-07-27 00:23:00,1.5769,1.57702,1.57682,1.5769,259600002.0
2006-07-27 00:24:00,1.57682,1.57696,1.57665,1.57683,242100002.0
2006-07-27 00:25:00,1.5769,1.57698,1.57672,1.57691,220800001.0
2006-07-27 00:26:00,1.57696,1.57706,1.57684,1.57687,228600000.0
2006-07-27 00:27:00,1.57694,1.57708,1.57684,1.5769,200899998.0
2006-07-27 00:28:00,1.5771,1.5771,1.57689,1.57689,166000003.0
2006-07-27 00:29:00,1.57711,1.57711,1.57695,1.57707,361000004.0
2006-07-27 00:30:00,1.57698,1.57706,1.57689,1.57694,196800001.0
2006-07-27 00:31:00,1.57695,1.57711,1.57687,1.57699,352600003.0
2006-07-27 00:32:00,1.577,1.57718,1.57694,1.57712,231400001.0
2006-07-27 00:33:00,1.57699,1.57712,1.57697,1.57705,222099999.0
2006-07-27 00:34:00,1.57693,1.57714,1.5769,1.57705,358400001.0
2006-07-27 00:35:00,1.57708,1.5772,1.577,1.57713,253999998.0
2006-07-27 00:36:00,1.57717,1.57717,1.57678,1.57688,214199998.0
2006-07-27 00:37:00,1.57667,1.57711,1.57667,1.57693,216900000.0
2006-07-27 00:38:00,1.57698,1.5771,1.57697,1.57703,116500000.0
2006-07-27 00:39:00,1.577,1.5771,1.577,1.5771,15200000.0
2006-07-27 00:40:00,1.577,1.57719,1.57675,1.57675,302700001.0
2006-07-27 00:41:00,1.57694,1.57706,1.57692,1.57692,98300001.0
2006-07-27 00:42:00,1.57731,1.57731,1.57692,1.57702,212600004.0
2006-07-27 00:43:00,1.57726,1.57726,1.57679,1.57679,194400001.0
2006-07-27 00:44:00,1.57657,1.57673,1.57653,1.57657,223599997.0
2006-07-27 00:45:00,1.57676,1.57709,1.57676,1.57707,182200000.0
2006-07-27 00:46:00,1.57705,1.57715,1.57693,1.577,179000002.0
2006-07-27 00:47:00,1.57709,1.57715,1.57706,1.57712,75100000.0
2006-07-27 00:48:00,1.57713,1.57713,1.57695,1.57695,215299999.0
2006-07-27 00:49:00,1.57706,1.57711,1.57668,1.57673,282100002.0
2006-07-27 00:50:00,1.57669,1.57708,1.57664,1.57708,359499999.0
2006-07-27 00:51:00,1.57681,1.57715,1.57681,1.57715,162300003.0
2006-07-27 00:52:00,1.57713,1.57713,1.57681,1.57696,162399997.0
2006-07-27 00:53:00,1.57685,1.57697,1.57667,1.57667,427700003.0
2006-07-27 00:54:00,1.57702,1.57702,1.57661,1.57663,266100004.0
2006-07-27 00:55:00,1.57654,1.57673,1.57648,1.57665,351099996.0
2006-07-27 00:56:00,1.5766,1.57665,1.57645,1.57653,193299996.0
2006-07-27 00:57:00,1.57658,1.57673,1.57643,1.5765,419800004.0
2006-07-27 00:58:00,1.57655,1.5767,1.57639,1.5767,157300003.0
2006-07-27 00:59:00,1.57668,1.57689,1.57656,1.57673,92300000.0
2006-07-27 01:00:00,1.57697,1.57708,1.57683,1.5769,218800002.0
2006-07-27 01:01:00,1.57704,1.57709,1.57688,1.57692,358800006.0
2006-07-27 01:02:00,1.57696,1.57738,1.57696,1.57738,236499999.0
2006-07-27 01:03:00,1.57725,1.57758,1.57725,1.57758,44800000.0
2006-07-27 01:04:00,1.57769,1.57773,1.57747,1.57747,407900000.0
2006-07-27 01:05:00,1.57755,1.5776,1.57741,1.57741,334100001.0
2006-07-27 01:06:00,1.57752,1.57752,1.57722,1.57722,182500002.0
2006-07-27 01:07:00,1.57729,1.57746,1.57726,1.57746,201300001.0
2006-07-27 01:08:00,1.57737,1.57748,1.57734,1.57748,150500003.0
2006-07-27 01:09:00,1.57754,1.57765,1.5774,1.57755,271299998.0
2006-07-27 01:10:00,1.5775,1.57758,1.57742,1.57751,278999997.0
2006-07-27 01:11:00,1.5775,1.57755,1.5775,1.57755,17600000.0
2006-07-27 01:12:00,1.57748,1.57755,1.57733,1.57733,260600002.0
2006-07-27 01:13:00,1.57748,1.57748,1.57719,1.57719,154799998.0
2006-07-27 01:14:00,1.57742,1.57758,1.57741,1.57752,394000005.0
2006-07-27 01:15:00,1.5774,1.57748,1.57729,1.5774,87300001.0
2006-07-27 01:16:00,1.57741,1.57741,1.57722,1.57723,230199998.0
2006-07-27 01:17:00,1.57724,1.57741,1.57691,1.57716,365900005.0
2006-07-27 01:18:00,1.57726,1.57743,1.57724,1.57732,258499996.0
2006-07-27 01:19:00,1.57724,1.57733,1.57708,1.57725,246099998.0
2006-07-27 01:20:00,1.5773,1.5773,1.57712,1.57715,272400002.0
2006-07-27 01:21:00,1.57723,1.5773,1.57715,1.57725,159200003.0
2006-07-27 01:22:00,1.57728,1.57728,1.57722,1.57722,113900002.0
2006-07-27 01:23:00,1.57717,1.57724,1.57704,1.57714,312599998.0
2006-07-27 01:24:00,1.57715,1.57717,1.57701,1.57704,109000000.0
2006-07-27 01:25:00,1.5771,1.5771,1.5769,1.5769,3100000.0
2006-07-27 01:26:00,1.5772,1.57725,1.5772,1.57725,83600000.0
2006-07-27 01:27:00,1.57714,1.57721,1.57699,1.57707,438000005.0
2006-07-27 01:28:00,1.57714,1.57717,1.57704,1.57711,70300000.0
2006-07-27 01:29:00,1.57712,1.57713,1.57695,1.57699,145100002.0
2006-07-27 01:30:00,1.57715,1.57715,1.57701,1.57701,42400002.0
2006-07-27 01:31:00,1.57707,1.57725,1.57694,1.57694,360400003.0
2006-07-27 01:32:00,1.5772,1.57725,1.577,1.57718,339199995.0
2006-07-27 01:33:00,1.57721,1.57724,1.57711,1.57714,146400002.0
2006-07-27 01:34:00,1.57718,1.57738,1.577,1.57724,346500004.0
2006-07-27 01:35:00,1.57717,1.5773,1.57711,1.57722,309300006.0
2006-07-27 01:36:00,1.57701,1.57728,1.57701,1.57728,134500004.0
2006-07-27 01:37:00,1.57721,1.5774,1.57721,1.57735,105200001.0
2006-07-27 01:38:00,1.5774,1.57743,1.57724,1.57739,407300001.0
2006-07-27 01:39:00,1.57735,1.5774,1.57715,1.57715,357200010.0
2006-07-27 01:40:00,1.57725,1.57735,1.57725,1.57735,10000000.0
2006-07-27 01:41:00,1.57727,1.57735,1.57712,1.5773,243199997.0
2006-07-27 01:42:00,1.57722,1.57738,1.57722,1.57732,226799999.0
2006-07-27 01:43:00,1.57735,1.57735,1.5772,1.5772,119400000.0
2006-07-27 01:44:00,1.57737,1.57738,1.57732,1.57733,134200000.0
2006-07-27 01:45:00,1.57735,1.5774,1.57735,1.5774,17600000.0
2006-07-27 01:46:00,1.57724,1.57741,1.5772,1.57741,377500001.0
2006-07-27 01:47:00,1.5774,1.5774,1.57725,1.57725,168199997.0
2006-07-27 01:48:00,1.57729,1.57737,1.57718,1.5773,186599999.0
2006-07-27 01:49:00,1.57717,1.57732,1.57704,1.57726,345700002.0
2006-07-27 01:50:00,1.57721,1.57732,1.57715,1.57718,163100004.0
2006-07-27 01:51:00,1.57728,1.57728,1.57715,1.57721,147999997.0
2006-07-27 01:52:00,1.57727,1.57727,1.5771,1.57715,61800000.0
2006-07-27 01:53:00,1.57734,1.57741,1.57716,1.5773,283699998.0
2006-07-27 01:54:00,1.57742,1.57742,1.57718,1.57724,190400001.0
2006-07-27 01:55:00,1.57724,1.57735,1.57711,1.57735,327899996.0
2006-07-27 01:56:00,1.57735,1.57743,1.57719,1.5773,191500000.0
2006-07-27 01:57:00,1.57739,1.57757,1.57736,1.57743,262000001.0
2006-07-27 01:58:00,1.57747,1.57747,1.57726,1.57734,121500003.0
2006-07-27 01:59:00,1.57736,1.57745,1.57723,1.57737,262700006.0
2006-07-27 02:00:00,1.57737,1.57745,1.57713,1.57735,161900000.0
2006-07-27 02:01:00,1.57742,1.57746,1.57732,1.5774,189899998.0
2006-07-27 02:02:00,1.57728,1.57745,1.57718,1.5774,340399994.0
2006-07-27 02:03:00,1.57739,1.57755,1.57728,1.57747,317900004.0
2006-07-27 02:04:00,1.5775,1.5776,1.57737,1.5776,258500004.0
2006-07-27 02:05:00,1.57751,1.57752,1.57725,1.57725,207000000.0
2006-07-27 02:06:00,1.5774,1.57755,1.5774,1.57755,186900003.0
2006-07-27 02:07:00,1.5774,1.57758,1.57733,1.57758,281400000.0
2006-07-27 02:08:00,1.57755,1.57755,1.57722,1.57722,201400001.0
2006-07-27 02:09:00,1.57746,1.57755,1.57733,1.5774,255300000.0
2006-07-27 02:10:00,1.5774,1.5775,1.5774,1.5775,79900000.0
2006-07-27 02:11:00,1.57751,1.57757,1.57727,1.57737,156800000.0
2006-07-27 02:12:00,1.57757,1.57762,1.57743,1.57755,380799997.0
2006-07-27 02:13:00,1.57755,1.57758,1.57741,1.57752,357200003.0
2006-07-27 02:14:00,1.57738,1.57758,1.57734,1.57758,197100001.0
2006-07-27 02:15:00,1.57746,1.5776,1.57738,1.5775,259700000.0
2006-07-27 02:16:00,1.57735,1.5775,1.57735,1.5775,60000000.0
2006-07-27 02:17:00,1.57737,1.57755,1.57737,1.57755,76699999.0
2006-07-27 02:18:00,1.57745,1.57755,1.57745,1.57755,129200001.0
2006-07-27 02:19:00,1.57763,1.57763,1.57761,1.57761,34400000.0
2006-07-27 02:20:00,1.57749,1.5776,1.5774,1.5774,47200000.0
2006-07-27 02:21:00,1.57755,1.57762,1.57742,1.57757,335800004.0
2006-07-27 02:22:00,1.57755,1.57762,1.57743,1.57746,402799997.0
2006-07-27 02:23:00,1.57752,1.5776,1.57736,1.57755,215400004.0
2006-07-27 02:24:00,1.57757,1.57763,1.57735,1.57756,309700000.0
2006-07-27 02:25:00,1.57763,1.57768,1.57749,1.57759,154599998.0
2006-07-27 02:26:00,1.5775,1.57758,1.57738,1.57744,293200002.0
2006-07-27 02:27:00,1.5776,1.5776,1.57735,1.57735,205600001.0
2006-07-27 02:28:00,1.57738,1.5776,1.57738,1.5775,294599999.0
2006-07-27 02:29:00,1.57735,1.5776,1.57733,1.5776,231800000.0
2006-07-27 02:30:00,1.57756,1.57762,1.57734,1.57754,239500000.0
2006-07-27 02:31:00,1.57747,1.57758,1.57747,1.57758,63199998.0
2006-07-27 02:32:00,1.57748,1.57761,1.57738,1.57741,164100000.0
2006-07-27 02:33:00,1.57753,1.57757,1.57745,1.57745,108600002.0
2006-07-27 02:34:00,1.5775,1.57766,1.5775,1.57755,187800002.0
2006-07-27 02:35:00,1.57758,1.57763,1.57739,1.57757,322300004.0
2006-07-27 02:36:00,1.57759,1.57768,1.57737,1.57737,241099996.0
2006-07-27 02:37:00,1.57744,1.57762,1.5774,1.57748,345999999.0
2006-07-27 02:38:00,1.57745,1.57751,1.57737,1.57747,143199997.0
2006-07-27 02:39:00,1.57743,1.57748,1.57731,1.57748,209699997.0
2006-07-27 02:40:00,1.57745,1.57754,1.57732,1.57745,282200004.0
2006-07-27 02:41:00,1.57741,1.57748,1.57722,1.57735,311100001.0
2006-07-27 02:42:00,1.57732,1.57744,1.57726,1.57741,250600000.0
2006-07-27 02:43:00,1.57723,1.57755,1.57723,1.57755,303400000.0
2006-07-27 02:44:00,1.57747,1.57763,1.57747,1.57763,121299999.0
2006-07-27 02:45:00,1.5775,1.57764,1.57741,1.57756,276700004.0
2006-07-27 02:46:00,1.57762,1.57762,1.57742,1.57742,61600001.0
2006-07-27 02:47:00,1.57751,1.57773,1.57749,1.57773,248700003.0
2006-07-27 02:48:00,1.5777,1.57773,1.5775,1.57765,248400006.0
2006-07-27 02:49:00,1.57751,1.57763,1.57751,1.57763,46300002.0
2006-07-27 02:50:00,1.57765,1.5777,1.57757,1.57763,204600001.0
2006-07-27 02:51:00,1.57761,1.57768,1.5775,1.57765,265399999.0
2006-07-27 02:52:00,1.57758,1.5777,1.57753,1.57765,262200002.0
2006-07-27 02:53:00,1.5776,1.57769,1.57745,1.5776,312799999.0
2006-07-27 02:54:00,1.57761,1.57761,1.57737,1.57741,229300000.0
2006-07-27 02:55:00,1.57736,1.57754,1.57733,1.57751,228799999.0
2006-07-27 02:56:00,1.57737,1.57754,1.57729,1.57749,284899997.0
2006-07-27 02:57:00,1.57761,1.57767,1.57732,1.57732,273599998.0
2006-07-27 02:58:00,1.57727,1.57739,1.57717,1.5772,261600001.0
2006-07-27 02:59:00,1.57736,1.5774,1.57723,1.57723,266700000.0
2006-07-27 03:00:00,1.57732,1.5775,1.57732,1.5775,110400002.0
2006-07-27 03:01:00,1.57747,1.57756,1.57734,1.5774,533999995.0
2006-07-27 03:02:00,1.57727,1.57747,1.57711,1.57731,265800000.0
2006-07-27 03:03:00,1.57753,1.57756,1.57734,1.57749,235199998.0
2006-07-27 03:04:00,1.5775,1.5775,1.57732,1.57732,150900002.0
2006-07-27 03:05:00,1.57757,1.57757,1.57731,1.57731,140600000.0
2006-07-27 03:06:00,1.57762,1.57763,1.57757,1.57758,96599998.0
2006-07-27 03:07:00,1.5774,1.5776,1.5774,1.5776,212399997.0
2006-07-27 03:08:00,1.57758,1.57759,1.57734,1.57745,203900000.0
2006-07-27 03:09:00,1.57755,1.57758,1.57742,1.57754,200200003.0
2006-07-27 03:10:00,1.57745,1.5776,1.57734,1.57753,238000000.0
2006-07-27 03:11:00,1.57739,1.5776,1.57739,1.57745,263799997.0
2006-07-27 03:12:00,1.57755,1.57765,1.57733,1.57758,313600006.0
2006-07-27 03:13:00,1.57755,1.57763,1.57741,1.57743,149800002.0
2006-07-27 03:14:00,1.57734,1.57762,1.57734,1.57762,212000000.0
2006-07-27 03:15:00,1.57752,1.57766,1.5775,1.57766,109700002.0
2006-07-27 03:16:00,1.57768,1.57778,1.57743,1.57743,157500000.0
2006-07-27 03:17:00,1.57763,1.5777,1.57751,1.57752,336299999.0
2006-07-27 03:18:00,1.57759,1.57765,1.57751,1.57754,152999998.0
2006-07-27 03:19:00,1.57767,1.57773,1.57751,1.5776,224500001.0
2006-07-27 03:20:00,1.5776,1.57773,1.57749,1.57764,280799994.0
2006-07-27 03:21:00,1.57772,1.57772,1.57754,1.57767,265100003.0
2006-07-27 03:22:00,1.57765,1.5777,1.57765,1.5777,13400000.0
2006-07-27 03:23:00,1.57757,1.57768,1.57748,1.5776,222700000.0
2006-07-27 03:24:00,1.57765,1.5777,1.57752,1.57764,293300001.0
2006-07-27 03:25:00,1.57755,1.57765,1.57755,1.57765,67100000.0
2006-07-27 03:26:00,1.57741,1.57766,1.57741,1.57747,173799998.0
2006-07-27 03:27:00,1.5776,1.5776,1.5775,1.5775,92600000.0
2006-07-27 03:28:00,1.57765,1.57771,1.5776,1.57763,261800000.0
2006-07-27 03:29:00,1.57752,1.57773,1.57746,1.5776,212799999.0
2006-07-27 03:30:00,1.57769,1.57781,1.57757,1.57773,508799999.0
2006-07-27 03:31:00,1.57769,1.57781,1.57769,1.57781,24800000.0
2006-07-27 03:32:00,1.57761,1.578,1.57761,1.578,259800007.0
2006-07-27 03:33:00,1.57799,1.57799,1.57772,1.57793,269999998.0
2006-07-27 03:34:00,1.57795,1.57795,1.57773,1.57795,552200001.0
2006-07-27 03:35:00,1.57785,1.57801,1.57778,1.57778,338999997.0
2006-07-27 03:36:00,1.57795,1.57795,1.5777,1.57779,288100000.0
2006-07-27 03:37:00,1.5778,1.5779,1.57767,1.57774,198300000.0
2006-07-27 03:38:00,1.5779,1.5779,1.57777,1.57777,116400002.0
2006-07-27 03:39:00,1.57769,1.5779,1.57769,1.5779,69500000.0
2006-07-27 03:40:00,1.57787,1.57787,1.57752,1.57759,418500001.0
2006-07-27 03:41:00,1.57759,1.57785,1.57759,1.57785,249300000.0
2006-07-27 03:42:00,1.57774,1.5779,1.57767,1.57785,286600002.0
2006-07-27 03:43:00,1.57772,1.5779,1.57767,1.5778,301400000.0
2006-07-27 03:44:00,1.5777,1.57787,1.5777,1.57787,150399998.0
2006-07-27 03:45:00,1.5778,1.5779,1.57767,1.57785,349900001.0
2006-07-27 03:46:00,1.57787,1.57802,1.57771,1.57792,226100000.0
2006-07-27 03:47:00,1.57798,1.57805,1.57786,1.57797,69200000.0
2006-07-27 03:48:00,1.57805,1.57805,1.57782,1.57782,115800002.0
2006-07-27 03:49:00,1.57795,1.57795,1.57773,1.5779,187900003.0
2006-07-27 03:50:00,1.57793,1.57793,1.57774,1.57785,214899998.0
2006-07-27 03:51:00,1.57799,1.57803,1.57783,1.57793,268199998.0
2006-07-27 03:52:00,1.57779,1.57793,1.57774,1.57787,131800002.0
2006-07-27 03:53:00,1.57792,1.57798,1.57784,1.57791,160799998.0
2006-07-27 03:54:00,1.5778,1.57796,1.57767,1.57774,302399996.0
2006-07-27 03:55:00,1.57785,1.57798,1.5777,1.57783,353500001.0
2006-07-27 03:56:00,1.57773,1.578,1.57773,1.578,221200000.0
2006-07-27 03:57:00,1.57795,1.578,1.57795,1.578,11400000.0
2006-07-27 03:58:00,1.5779,1.57805,1.5778,1.57795,216099998.0
2006-07-27 03:59:00,1.57782,1.57803,1.57782,1.578,294400006.0
2006-07-27 04:00:00,1.57805,1.57805,1.57792,1.57792,67799999.0
2006-07-27 04:01:00,1.57792,1.57808,1.57785,1.57798,320899999.0
2006-07-27 04:02:00,1.57792,1.57808,1.57792,1.57805,143600000.0
2006-07-27 04:03:00,1.57783,1.57808,1.5778,1.57795,238600000.0
2006-07-27 04:04:00,1.57805,1.57805,1.578,1.578,49600000.0
2006-07-27 04:05:00,1.578,1.57808,1.57788,1.57802,296900001.0
2006-07-27 04:06:00,1.5779,1.57805,1.57787,1.57805,218299996.0
2006-07-27 04:07:00,1.578,1.57805,1.57771,1.57796,409300000.0
2006-07-27 04:08:00,1.578,1.57807,1.57786,1.57799,206300001.0
2006-07-27 04:09:00,1.57787,1.57805,1.57767,1.57789,203100000.0
2006-07-27 04:10:00,1.5779,1.57805,1.5779,1.57805,123900000.0
2006-07-27 04:11:00,1.57803,1.57815,1.57791,1.57791,390900000.0
2006-07-27 04:12:00,1.57807,1.57807,1.57795,1.57795,82199998.0
2006-07-27 04:13:00,1.57795,1.57795,1.5778,1.5778,49500002.0
2006-07-27 04:14:00,1.578,1.578,1.5779,1.5779,59900002.0
2006-07-27 04:15:00,1.57807,1.57814,1.57807,1.57814,117700002.0
2006-07-27 04:16:00,1.57817,1.57822,1.57792,1.57803,246700000.0
2006-07-27 04:17:00,1.57824,1.57831,1.57817,1.57818,74799999.0
2006-07-27 04:18:00,1.57825,1.57836,1.57811,1.57836,150000000.0
2006-07-27 04:19:00,1.57825,1.57831,1.57808,1.57808,318499998.0
2006-07-27 04:20:00,1.57827,1.57833,1.57807,1.5783,415300002.0
2006-07-27 04:21:00,1.57824,1.57836,1.57814,1.57831,295500001.0
2006-07-27 04:22:00,1.57822,1.57833,1.57798,1.57821,320699995.0
2006-07-27 04:23:00,1.57825,1.57837,1.57811,1.57821,438800005.0
2006-07-27 04:24:00,1.57833,1.57833,1.57812,1.57814,284299995.0
2006-07-27 04:25:00,1.57817,1.57825,1.57795,1.57817,270499999.0
2006-07-27 04:26:00,1.57825,1.57825,1.5781,1.57818,251700002.0
2006-07-27 04:27:00,1.57832,1.57838,1.57829,1.57831,36800000.0
2006-07-27 04:28:00,1.57839,1.57848,1.57829,1.5784,85400002.0
2006-07-27 04:29:00,1.57851,1.57851,1.57825,1.5783,220099997.0
2006-07-27 04:30:00,1.57835,1.57842,1.5782,1.57829,63900000.0
2006-07-27 04:31:00,1.57839,1.57854,1.57839,1.57854,102300002.0
2006-07-27 04:32:00,1.57843,1.57855,1.57836,1.57844,180900002.0
2006-07-27 04:33:00,1.57852,1.5786,1.57835,1.57848,269199999.0
2006-07-27 04:34:00,1.5784,1.5785,1.5784,1.5785,12800000.0
2006-07-27 04:35:00,1.57837,1.57849,1.57828,1.57848,143799998.0
2006-07-27 04:36:00,1.5784,1.5784,1.57806,1.57838,278899999.0
2006-07-27 04:37:00,1.57833,1.57839,1.57812,1.57828,320800001.0
2006-07-27 04:38:00,1.57822,1.57839,1.57821,1.57839,359100002.0
2006-07-27 04:39:00,1.57837,1.57845,1.5782,1.57831,376700002.0
2006-07-27 04:40:00,1.5785,1.5785,1.57829,1.57829,132600001.0
2006-07-27 04:41:00,1.57842,1.57842,1.5782,1.5782,230000003.0
2006-07-27 04:42:00,1.57835,1.5784,1.57825,1.57826,303899998.0
2006-07-27 04:43:00,1.57826,1.57842,1.57819,1.57822,177500002.0
2006-07-27 04:44:00,1.57835,1.5784,1.57835,1.5784,32100000.0
2006-07-27 04:45:00,1.57818,1.5784,1.57813,1.57828,192399999.0
2006-07-27 04:46:00,1.57817,1.57834,1.57817,1.57829,201999997.0
2006-07-27 04:47:00,1.57835,1.57841,1.57817,1.57827,305800000.0
2006-07-27 04:48:00,1.5783,1.5784,1.57818,1.57818,286100001.0
2006-07-27 04:49:00,1.57832,1.57839,1.57807,1.57825,217600002.0
2006-07-27 04:50:00,1.57807,1.57825,1.57801,1.57825,157900002.0
2006-07-27 04:51:00,1.57819,1.57834,1.57816,1.57828,153199998.0
2006-07-27 04:52:00,1.57815,1.57825,1.57815,1.57825,65400000.0
2006-07-27 04:53:00,1.57815,1.57832,1.57801,1.57824,79400002.0
2006-07-27 04:54:00,1.57824,1.57824,1.57799,1.57805,210299996.0
2006-07-27 04:55:00,1.57813,1.57818,1.57796,1.57818,328999999.0
2006-07-27 04:56:00,1.5782,1.5782,1.5781,1.5781,51900002.0
2006-07-27 04:57:00,1.57819,1.57822,1.57804,1.57814,293600004.0
2006-07-27 04:58:00,1.57805,1.5782,1.57797,1.57807,403200005.0
2006-07-27 04:59:00,1.57801,1.57801,1.57785,1.57792,335199997.0
2006-07-27 05:00:00,1.57802,1.57813,1.57793,1.57797,411200001.0
2006-07-27 05:01:00,1.57801,1.57814,1.57799,1.57799,315800008.0
2006-07-27 05:02:00,1.57793,1.5782,1.57793,1.57815,243100001.0
2006-07-27 05:03:00,1.57822,1.57822,1.57787,1.57787,254200000.0
2006-07-27 05:04:00,1.57803,1.57813,1.5779,1.57802,212999999.0
2006-07-27 05:05:00,1.57805,1.57805,1.57795,1.57795,31100000.0
2006-07-27 05:06:00,1.57803,1.5781,1.57796,1.57805,93600001.0
2006-07-27 05:07:00,1.5781,1.5781,1.57797,1.578,317800005.0
2006-07-27 05:08:00,1.57789,1.57814,1.57789,1.57798,343400001.0
2006-07-27 05:09:00,1.57808,1.57808,1.57795,1.57795,96700001.0
2006-07-27 05:10:00,1.5781,1.5781,1.57796,1.57796,57600000.0
2006-07-27 05:11:00,1.57811,1.57811,1.57785,1.57785,188700001.0
2006-07-27 05:12:00,1.5779,1.5781,1.57787,1.5781,487900006.0
2006-07-27 05:13:00,1.5781,1.5781,1.57794,1.57795,147499999.0
2006-07-27 05:14:00,1.57796,1.57813,1.57796,1.57805,267900002.0
2006-07-27 05:15:00,1.57789,1.57802,1.57789,1.57802,21600000.0
2006-07-27 05:16:00,1.57802,1.57805,1.57789,1.57795,170900000.0
2006-07-27 05:17:00,1.5781,1.5781,1.57797,1.57797,133299999.0
2006-07-27 05:18:00,1.57799,1.5781,1.5779,1.5779,142999999.0
2006-07-27 05:19:00,1.57808,1.57808,1.57782,1.57788,182299999.0
2006-07-27 05:20:00,1.57788,1.57803,1.57788,1.57803,54700000.0
2006-07-27 05:21:00,1.578,1.578,1.5777,1.5777,302300006.0
2006-07-27 05:22:00,1.57791,1.57808,1.57782,1.57799,275600000.0
2006-07-27 05:23:00,1.57797,1.57803,1.57781,1.57803,197400000.0
2006-07-27 05:24:00,1.57792,1.57807,1.5777,1.57794,340300001.0
2006-07-27 05:25:00,1.5779,1.5781,1.57786,1.57805,368500005.0
2006-07-27 05:26:00,1.57803,1.57807,1.57794,1.57801,79600002.0
2006-07-27 05:27:00,1.57778,1.57806,1.57778,1.578,256900001.0
2006-07-27 05:28:00,1.5781,1.5781,1.57805,1.57805,71899999.0
2006-07-27 05:29:00,1.57797,1.5781,1.57797,1.57803,83100000.0
2006-07-27 05:30:00,1.57805,1.57805,1.57795,1.57795,82200001.0
2006-07-27 05:31:00,1.57805,1.5781,1.57805,1.5781,125299999.0
2006-07-27 05:32:00,1.57805,1.5781,1.57795,1.57796,352700000.0
2006-07-27 05:33:00,1.57797,1.57812,1.57779,1.57804,263100003.0
2006-07-27 05:34:00,1.5781,1.57819,1.57794,1.57812,249500002.0
2006-07-27 05:35:00,1.57815,1.57815,1.57805,1.57805,4700000.0
2006-07-27 05:36:00,1.57795,1.57822,1.57795,1.5782,349400002.0
2006-07-27 05:37:00,1.57817,1.57817,1.57788,1.57793,342099997.0
2006-07-27 05:38:00,1.57822,1.57822,1.5782,1.5782,71099998.0
2006-07-27 05:39:00,1.57799,1.57818,1.57792,1.57805,324900002.0
2006-07-27 05:40:00,1.57815,1.57815,1.5779,1.5779,115400000.0
2006-07-27 05:41:00,1.57802,1.57815,1.57802,1.57815,103099998.0
2006-07-27 05:42:00,1.5781,1.5781,1.57792,1.57792,101399997.0
2006-07-27 05:43:00,1.57805,1.57817,1.57792,1.5781,311499996.0
2006-07-27 05:44:00,1.57815,1.57815,1.57793,1.57793,66600002.0
2006-07-27 05:45:00,1.57801,1.57815,1.57801,1.5781,162799998.0
2006-07-27 05:46:00,1.57807,1.57815,1.57798,1.57808,36800000.0
2006-07-27 05:47:00,1.57807,1.57815,1.57787,1.5781,341299999.0
2006-07-27 05:48:00,1.57804,1.57817,1.57797,1.57807,470100002.0
2006-07-27 05:49:00,1.57811,1.57822,1.57786,1.57786,492400002.0
2006-07-27 05:50:00,1.5781,1.57817,1.57796,1.57812,346699998.0
2006-07-27 05:51:00,1.57803,1.57818,1.578,1.57804,385300006.0
2006-07-27 05:52:00,1.5779,1.57815,1.5779,1.5781,343899999.0
2006-07-27 05:53:00,1.57806,1.5783,1.57804,1.57818,383299996.0
2006-07-27 05:54:00,1.57823,1.57833,1.57805,1.57805,403400000.0
2006-07-27 05:55:00,1.57825,1.57841,1.57809,1.57835,325400003.0
2006-07-27 05:56:00,1.57821,1.57828,1.57811,1.57827,401000001.0
2006-07-27 05:57:00,1.57834,1.57844,1.57821,1.57835,400300000.0
2006-07-27 05:58:00,1.5783,1.57843,1.57821,1.57831,366100006.0
2006-07-27 05:59:00,1.57836,1.57836,1.57819,1.57825,395099998.0
2006-07-27 06:00:00,1.57838,1.57843,1.57817,1.57834,254899998.0
2006-07-27 06:01:00,1.57837,1.57853,1.57827,1.57842,330199998.0
2006-07-27 06:02:00,1.57848,1.57852,1.57839,1.5784,238999999.0
2006-07-27 06:03:00,1.5784,1.57855,1.5784,1.57855,314900001.0
2006-07-27 06:04:00,1.57837,1.57855,1.57835,1.5785,306200002.0
2006-07-27 06:05:00,1.57851,1.5786,1.57843,1.57844,286499998.0
2006-07-27 06:06:00,1.57855,1.57855,1.57823,1.57829,489100006.0
2006-07-27 06:07:00,1.57833,1.57842,1.57807,1.57827,143200001.0
2006-07-27 06:08:00,1.57835,1.5784,1.5781,1.57828,351100002.0
2006-07-27 06:09:00,1.57838,1.5785,1.57828,1.57832,611400000.0
2006-07-27 06:10:00,1.57828,1.5784,1.57815,1.57832,301000000.0
2006-07-27 06:11:00,1.57845,1.57848,1.57827,1.5783,372400000.0
2006-07-27 06:12:00,1.57835,1.57845,1.5782,1.57838,288399999.0
2006-07-27 06:13:00,1.57832,1.57846,1.57832,1.57846,184300003.0
2006-07-27 06:14:00,1.57845,1.57845,1.57822,1.5783,184200000.0
2006-07-27 06:15:00,1.57822,1.57832,1.57814,1.57827,171599997.0
2006-07-27 06:16:00,1.57823,1.57831,1.57808,1.57821,245499996.0
2006-07-27 06:17:00,1.57815,1.5783,1.57814,1.57827,259000000.0
2006-07-27 06:18:00,1.57823,1.57823,1.57802,1.57807,227899996.0
2006-07-27 06:19:00,1.57814,1.57829,1.57805,1.57817,294699997.0
2006-07-27 06:20:00,1.57831,1.57844,1.57824,1.57832,247499998.0
2006-07-27 06:21:00,1.57838,1.57843,1.57821,1.57831,190999998.0
2006-07-27 06:22:00,1.5784,1.5784,1.57815,1.57815,408199992.0
2006-07-27 06:23:00,1.57834,1.57834,1.57793,1.57808,360900001.0
2006-07-27 06:24:00,1.57809,1.57832,1.57805,1.57832,170700001.0
2006-07-27 06:25:00,1.57822,1.57835,1.57816,1.57828,255099997.0
2006-07-27 06:26:00,1.57837,1.57837,1.57805,1.57813,163800002.0
2006-07-27 06:27:00,1.57829,1.57837,1.57823,1.57835,345499999.0
2006-07-27 06:28:00,1.57832,1.57837,1.57813,1.57828,298100001.0
2006-07-27 06:29:00,1.5782,1.57835,1.57819,1.57833,201399997.0
2006-07-27 06:30:00,1.57816,1.57824,1.57806,1.57814,183599999.0
2006-07-27 06:31:00,1.57814,1.57823,1.57806,1.57817,104600000.0
2006-07-27 06:32:00,1.57809,1.57823,1.57807,1.57819,215800001.0
2006-07-27 06:33:00,1.57805,1.57816,1.57802,1.57813,159000002.0
2006-07-27 06:34:00,1.57815,1.57819,1.578,1.57811,255799999.0
2006-07-27 06:35:00,1.57812,1.57818,1.578,1.578,261300001.0
2006-07-27 06:36:00,1.57813,1.57813,1.57794,1.57794,231999996.0
2006-07-27 06:37:00,1.57825,1.57825,1.5782,1.5782,24000000.0
2006-07-27 06:38:00,1.57804,1.57823,1.57804,1.57808,207800000.0
2006-07-27 06:39:00,1.57811,1.5782,1.57797,1.5782,240800000.0
2006-07-27 06:40:00,1.57817,1.57825,1.57804,1.57804,400299999.0
2006-07-27 06:41:00,1.57825,1.57825,1.57803,1.57803,80700000.0
2006-07-27 06:42:00,1.57811,1.57825,1.57811,1.57825,576500002.0
2006-07-27 06:43:00,1.57823,1.57823,1.57798,1.57804,247200000.0
2006-07-27 06:44:00,1.57816,1.57817,1.57803,1.57812,225300003.0
2006-07-27 06:45:00,1.57801,1.5781,1.57786,1.57801,175300000.0
2006-07-27 06:46:00,1.5779,1.57802,1.57773,1.57788,322000003.0
2006-07-27 06:47:00,1.57789,1.57797,1.57777,1.57787,408100006.0
2006-07-27 06:48:00,1.57797,1.57797,1.57769,1.57777,263399998.0
2006-07-27 06:49:00,1.57779,1.57787,1.57771,1.57776,187599998.0
2006-07-27 06:50:00,1.57765,1.5779,1.57765,1.57788,392400000.0
2006-07-27 06:51:00,1.57785,1.57785,1.57775,1.57775,73400000.0
2006-07-27 06:52:00,1.57785,1.57793,1.57776,1.57783,161399998.0
2006-07-27 06:53:00,1.57775,1.57785,1.57766,1.57775,137500000.0
2006-07-27 06:54:00,1.57781,1.57794,1.57768,1.57777,264199997.0
2006-07-27 06:55:00,1.57796,1.57799,1.5778,1.57786,374900003.0
2006-07-27 06:56:00,1.57784,1.57787,1.57769,1.57774,229500000.0
2006-07-27 06:57:00,1.57769,1.57782,1.57765,1.57782,218600000.0
2006-07-27 06:58:00,1.57785,1.5779,1.57785,1.5779,118900000.0
2006-07-27 06:59:00,1.57783,1.57787,1.57772,1.57776,322900002.0
2006-07-27 07:00:00,1.57765,1.57785,1.57763,1.57783,390499998.0
2006-07-27 07:01:00,1.5777,1.57785,1.57769,1.57785,284100002.0
2006-07-27 07:02:00,1.57782,1.57783,1.57772,1.57773,103200004.0
2006-07-27 07:03:00,1.57776,1.5779,1.57776,1.5779,211600006.0
2006-07-27 07:04:00,1.57782,1.57802,1.57767,1.57789,317700000.0
2006-07-27 07:05:00,1.57775,1.5779,1.57769,1.5779,255899999.0
2006-07-27 07:06:00,1.5778,1.5778,1.57765,1.57765,10400000.0
2006-07-27 07:07:00,1.57785,1.57785,1.57775,1.57775,5600000.0
2006-07-27 07:08:00,1.57781,1.57792,1.57767,1.57767,283900000.0
2006-07-27 07:09:00,1.57786,1.57793,1.57766,1.57766,295500001.0
2006-07-27 07:10:00,1.5777,1.57794,1.5777,1.57794,59900000.0
2006-07-27 07:11:00,1.57786,1.57792,1.57774,1.57776,175200001.0
2006-07-27 07:12:00,1.57786,1.57792,1.57773,1.57778,185699997.0
2006-07-27 07:13:00,1.57788,1.57799,1.57774,1.57781,301899993.0
2006-07-27 07:14:00,1.57787,1.578,1.5778,1.57784,212699996.0
2006-07-27 07:15:00,1.5779,1.57795,1.57769,1.57788,553899997.0
2006-07-27 07:16:00,1.57785,1.57797,1.5777,1.57784,254200002.0
2006-07-27 07:17:00,1.57799,1.57799,1.57784,1.57784,163000002.0
2006-07-27 07:18:00,1.57792,1.57798,1.5778,1.57787,253999998.0
2006-07-27 07:19:00,1.5779,1.57809,1.5779,1.57799,163199999.0
2006-07-27 07:20:00,1.57802,1.57811,1.57791,1.57797,288600000.0
2006-07-27 07:21:00,1.57806,1.57815,1.57791,1.57793,138999998.0
2006-07-27 07:22:00,1.57805,1.57818,1.57788,1.57812,197699999.0
2006-07-27 07:23:00,1.57796,1.5781,1.57796,1.5781,98600000.0
2006-07-27 07:24:00,1.57813,1.57813,1.57795,1.57795,313200000.0
2006-07-27 07:25:00,1.57796,1.57813,1.57796,1.5781,233699999.0
2006-07-27 07:26:00,1.5781,1.57819,1.57793,1.57813,283200001.0
2006-07-27 07:27:00,1.57809,1.57809,1.57788,1.57796,245499998.0
2006-07-27 07:28:00,1.57783,1.57816,1.57783,1.57807,304000000.0
2006-07-27 07:29:00,1.57797,1.57815,1.57797,1.57804,230800003.0
2006-07-27 07:30:00,1.578,1.57815,1.578,1.57815,220100000.0
2006-07-27 07:31:00,1.57813,1.57813,1.57805,1.57805,28000000.0
2006-07-27 07:32:00,1.57807,1.57815,1.57788,1.57805,317000001.0
2006-07-27 07:33:00,1.57797,1.57805,1.57783,1.578,154999999.0
2006-07-27 07:34:00,1.57779,1.57795,1.57776,1.57786,396599994.0
2006-07-27 07:35:00,1.57783,1.57793,1.57773,1.57786,124600001.0
2006-07-27 07:36:00,1.57796,1.57804,1.57789,1.57796,29599999.0
2006-07-27 07:37:00,1.57791,1.57804,1.57785,1.57799,477800000.0
2006-07-27 07:38:00,1.57793,1.57805,1.57793,1.57805,136800000.0
2006-07-27 07:39:00,1.57794,1.57807,1.57787,1.57807,254099995.0
2006-07-27 07:40:00,1.57795,1.57814,1.57781,1.57781,264400004.0
2006-07-27 07:41:00,1.57783,1.57802,1.57778,1.57788,427700000.0
2006-07-27 07:42:00,1.5778,1.578,1.5777,1.57795,241400001.0
2006-07-27 07:43:00,1.57795,1.57805,1.57778,1.57796,331600000.0
2006-07-27 07:44:00,1.57792,1.57801,1.57779,1.57792,252000001.0
2006-07-27 07:45:00,1.57793,1.57793,1.57775,1.57775,374800006.0
2006-07-27 07:46:00,1.57785,1.57792,1.57764,1.57769,236099999.0
2006-07-27 07:47:00,1.57781,1.57799,1.57781,1.5779,245000001.0
2006-07-27 07:48:00,1.57792,1.57796,1.57767,1.57767,288700004.0
2006-07-27 07:49:00,1.5777,1.57775,1.57762,1.57762,201199999.0
2006-07-27 07:50:00,1.57765,1.57765,1.57743,1.57745,222500004.0
2006-07-27 07:51:00,1.57757,1.57764,1.57736,1.5775,267599998.0
2006-07-27 07:52:00,1.57757,1.57769,1.5774,1.57753,344300000.0
2006-07-27 07:53:00,1.57755,1.57779,1.57755,1.57772,169799999.0
2006-07-27 07:54:00,1.57747,1.57788,1.57747,1.57788,176199999.0
2006-07-27 07:55:00,1.57782,1.57795,1.57774,1.57795,152300000.0
2006-07-27 07:56:00,1.57793,1.57793,1.57786,1.57786,34100000.0
2006-07-27 07:57:00,1.57761,1.57788,1.5776,1.57779,106700000.0
2006-07-27 07:58:00,1.5778,1.57787,1.5777,1.57787,102400001.0
2006-07-27 07:59:00,1.57778,1.57785,1.5777,1.5778,281700000.0
2006-07-27 08:00:00,1.57771,1.5778,1.57758,1.57776,459800003.0
2006-07-27 08:01:00,1.57772,1.57787,1.57768,1.57777,511299999.0
2006-07-27 08:02:00,1.57769,1.57769,1.57732,1.57743,391099999.0
2006-07-27 08:03:00,1.57745,1.57756,1.5773,1.57742,317900000.0
2006-07-27 08:04:00,1.5775,1.57758,1.57735,1.57741,217099999.0
2006-07-27 08:05:00,1.57752,1.57758,1.57752,1.57758,101400000.0
2006-07-27 08:06:00,1.57741,1.57753,1.57715,1.57735,271100003.0
2006-07-27 08:07:00,1.57731,1.5775,1.57728,1.57741,349000002.0
2006-07-27 08:08:00,1.57716,1.57742,1.57716,1.57742,170999998.0
2006-07-27 08:09:00,1.57716,1.57737,1.57716,1.57735,288900001.0
2006-07-27 08:10:00,1.57701,1.57766,1.57701,1.57766,265799999.0
2006-07-27 08:11:00,1.57774,1.5778,1.57753,1.57778,300599998.0
2006-07-27 08:12:00,1.5777,1.57776,1.57748,1.57761,212500003.0
2006-07-27 08:13:00,1.5776,1.57768,1.57741,1.57757,355699998.0
2006-07-27 08:14:00,1.57757,1.57775,1.57748,1.57763,349900000.0
2006-07-27 08:15:00,1.57774,1.57775,1.57753,1.57763,256700002.0
2006-07-27 08:16:00,1.57739,1.57763,1.57739,1.57763,72199999.0
2006-07-27 08:17:00,1.57754,1.57754,1.57734,1.57751,253999999.0
2006-07-27 08:18:00,1.57741,1.57755,1.57739,1.57739,198300001.0
2006-07-27 08:19:00,1.57753,1.57753,1.57727,1.57738,300100001.0
2006-07-27 08:20:00,1.57738,1.57738,1.5772,1.57726,219199995.0
2006-07-27 08:21:00,1.5773,1.57738,1.57714,1.57737,276599997.0
2006-07-27 08:22:00,1.57731,1.57731,1.577,1.5771,191100000.0
2006-07-27 08:23:00,1.57693,1.57693,1.57645,1.57646,281000001.0
2006-07-27 08:24:00,1.57689,1.57704,1.57647,1.57704,144899997.0
2006-07-27 08:25:00,1.57712,1.57733,1.57712,1.57718,249899999.0
2006-07-27 08:26:00,1.57725,1.57732,1.57711,1.57726,173499999.0
2006-07-27 08:27:00,1.57718,1.57739,1.57708,1.57721,455400003.0
2006-07-27 08:28:00,1.57723,1.57728,1.57708,1.57708,263600001.0
2006-07-27 08:29:00,1.57722,1.57722,1.57697,1.57705,195299999.0
2006-07-27 08:30:00,1.57706,1.57719,1.57697,1.57716,229399999.0
2006-07-27 08:31:00,1.5771,1.57725,1.57698,1.57709,255899998.0
2006-07-27 08:32:00,1.57709,1.57725,1.577,1.57708,192699999.0
2006-07-27 08:33:00,1.57712,1.5773,1.57702,1.57723,384899999.0
2006-07-27 08:34:00,1.57722,1.57724,1.57711,1.57724,217200001.0
2006-07-27 08:35:00,1.57712,1.5773,1.57711,1.57711,285900002.0
2006-07-27 08:36:00,1.5773,1.57731,1.57706,1.57724,279799999.0
2006-07-27 08:37:00,1.57726,1.57748,1.57718,1.57726,449799994.0
2006-07-27 08:38:00,1.57715,1.57726,1.57709,1.57719,166300002.0
2006-07-27 08:39:00,1.57707,1.57742,1.57706,1.57733,322599999.0
2006-07-27 08:40:00,1.57732,1.57749,1.5773,1.57734,209400005.0
2006-07-27 08:41:00,1.57731,1.57741,1.57705,1.57716,330500007.0
2006-07-27 08:42:00,1.57721,1.57753,1.57715,1.57727,458999999.0
2006-07-27 08:43:00,1.57729,1.57742,1.57726,1.57737,278699998.0
2006-07-27 08:44:00,1.57733,1.57733,1.57721,1.57723,96700001.0
2006-07-27 08:45:00,1.57724,1.57745,1.5771,1.57741,383400002.0
2006-07-27 08:46:00,1.57726,1.5775,1.57717,1.57735,223799998.0
2006-07-27 08:47:00,1.57743,1.57743,1.5772,1.57726,390400007.0
2006-07-27 08:48:00,1.57729,1.57747,1.57716,1.57743,353200007.0
2006-07-27 08:49:00,1.5772,1.57744,1.5772,1.5774,111699999.0
2006-07-27 08:50:00,1.57728,1.57743,1.577,1.57705,141400001.0
2006-07-27 08:51:00,1.57688,1.57698,1.57631,1.57631,201699999.0
2006-07-27 08:52:00,1.57626,1.57629,1.57603,1.57603,286800006.0
2006-07-27 08:53:00,1.57612,1.57612,1.57592,1.57601,306100001.0
2006-07-27 08:54:00,1.57576,1.57604,1.57576,1.57594,364899999.0
2006-07-27 08:55:00,1.57598,1.57608,1.57582,1.57598,431900000.0
2006-07-27 08:56:00,1.57591,1.57609,1.57587,1.57609,271900000.0
2006-07-27 08:57:00,1.57618,1.57618,1.57589,1.57598,320200003.0
2006-07-27 08:58:00,1.57612,1.57619,1.57596,1.57619,329899998.0
2006-07-27 08:59:00,1.57611,1.57615,1.57597,1.57599,247899998.0
2006-07-27 09:00:00,1.57559,1.57579,1.57555,1.57579,248900001.0
2006-07-27 09:01:00,1.5757,1.5759,1.57553,1.5756,434400001.0
2006-07-27 09:02:00,1.57545,1.57563,1.57545,1.5755,414800001.0
2006-07-27 09:03:00,1.5754,1.5755,1.57532,1.57534,247799998.0
2006-07-27 09:04:00,1.5756,1.57579,1.57552,1.5757,221399999.0
2006-07-27 09:05:00,1.57576,1.57595,1.57558,1.57585,284800002.0
2006-07-27 09:06:00,1.57597,1.57597,1.57573,1.57573,162099997.0
2006-07-27 09:07:00,1.57577,1.57593,1.57565,1.5757,428400001.0
2006-07-27 09:08:00,1.57593,1.57596,1.57573,1.5758,283300001.0
2006-07-27 09:09:00,1.57584,1.57597,1.57573,1.57583,419299997.0
2006-07-27 09:10:00,1.57578,1.57578,1.57548,1.57564,224299999.0
2006-07-27 09:11:00,1.57535,1.5756,1.57533,1.57543,306000003.0
2006-07-27 09:12:00,1.57539,1.57567,1.57539,1.57547,202500002.0
2006-07-27 09:13:00,1.57556,1.57569,1.57547,1.57558,328400002.0
2006-07-27 09:14:00,1.57558,1.57571,1.57548,1.57571,235900000.0
2006-07-27 09:15:00,1.57575,1.5758,1.57555,1.57567,238999997.0
2006-07-27 09:16:00,1.57567,1.57578,1.57567,1.57578,37600000.0
2006-07-27 09:17:00,1.57562,1.57564,1.57537,1.57542,423799996.0
2006-07-27 09:18:00,1.57544,1.57556,1.57524,1.57556,315000002.0
2006-07-27 09:19:00,1.57537,1.57551,1.57531,1.57531,229500002.0
2006-07-27 09:20:00,1.57554,1.57554,1.57501,1.57517,297000002.0
2006-07-27 09:21:00,1.57515,1.57538,1.57506,1.57522,290800005.0
2006-07-27 09:22:00,1.57525,1.57528,1.57507,1.57526,244699999.0
2006-07-27 09:23:00,1.57523,1.57523,1.57503,1.57507,248300002.0
2006-07-27 09:24:00,1.57502,1.5752,1.57501,1.57517,301199999.0
2006-07-27 09:25:00,1.57512,1.57521,1.57499,1.57511,180600002.0
2006-07-27 09:26:00,1.5752,1.57523,1.57511,1.57521,240900000.0
2006-07-27 09:27:00,1.57512,1.57548,1.57502,1.57548,399200001.0
2006-07-27 09:28:00,1.57544,1.57555,1.57528,1.5754,328999999.0
2006-07-27 09:29:00,1.57545,1.5755,1.57531,1.57538,254799997.0
2006-07-27 09:30:00,1.57551,1.57555,1.57539,1.57555,362100003.0
2006-07-27 09:31:00,1.57527,1.57541,1.57518,1.57527,161099996.0
2006-07-27 09:32:00,1.57511,1.57524,1.57505,1.57506,351300002.0
2006-07-27 09:33:00,1.57515,1.57515,1.5749,1.57495,258799996.0
2006-07-27 09:34:00,1.57499,1.57507,1.57464,1.57478,323500002.0
2006-07-27 09:35:00,1.57478,1.57489,1.57468,1.57481,218100001.0
2006-07-27 09:36:00,1.57472,1.57483,1.57454,1.5746,343100003.0
2006-07-27 09:37:00,1.57472,1.57489,1.57472,1.57489,27600000.0
2006-07-27 09:38:00,1.57489,1.57498,1.57475,1.5749,288299998.0
2006-07-27 09:39:00,1.57478,1.57493,1.57475,1.5748,257499997.0
2006-07-27 09:40:00,1.57484,1.57494,1.57472,1.57494,215100000.0
2006-07-27 09:41:00,1.57492,1.57492,1.57469,1.5747,256700004.0
2006-07-27 09:42:00,1.57491,1.57495,1.5747,1.5748,305700003.0
2006-07-27 09:43:00,1.57479,1.57494,1.57471,1.57493,246699998.0
2006-07-27 09:44:00,1.57482,1.57495,1.57473,1.57488,267999996.0
2006-07-27 09:45:00,1.57478,1.57491,1.57472,1.57484,24600000.0
2006-07-27 09:46:00,1.57489,1.57497,1.57473,1.57485,253600000.0
2006-07-27 09:47:00,1.57481,1.57493,1.5747,1.57478,321500000.0
2006-07-27 09:48:00,1.57474,1.57483,1.57457,1.57472,292800000.0
2006-07-27 09:49:00,1.57475,1.57497,1.57468,1.57497,304600005.0
2006-07-27 09:50:00,1.57502,1.57502,1.57479,1.57494,262700001.0
2006-07-27 09:51:00,1.575,1.575,1.57485,1.57485,202099999.0
2006-07-27 09:52:00,1.57497,1.57504,1.57479,1.57485,339499994.0
2006-07-27 09:53:00,1.57498,1.57498,1.5747,1.57482,282000005.0
2006-07-27 09:54:00,1.57492,1.57505,1.57476,1.57476,347699999.0
2006-07-27 09:55:00,1.57474,1.57492,1.57457,1.57482,222700001.0
2006-07-27 09:56:00,1.57462,1.57498,1.57458,1.57484,338500003.0
2006-07-27 09:57:00,1.57486,1.57499,1.57481,1.5749,254600001.0
2006-07-27 09:58:00,1.57486,1.57496,1.5747,1.57475,154499999.0
2006-07-27 09:59:00,1.5746,1.57483,1.57453,1.5746,336300003.0
2006-07-27 10:00:00,1.57464,1.5748,1.5746,1.5746,213299998.0
2006-07-27 10:01:00,1.57471,1.57478,1.57459,1.57463,343600000.0
2006-07-27 10:02:00,1.57451,1.57469,1.57438,1.57449,442099997.0
2006-07-27 10:03:00,1.57464,1.57474,1.57456,1.57474,308500005.0
2006-07-27 10:04:00,1.57477,1.57478,1.57472,1.57473,43900000.0
2006-07-27 10:05:00,1.57468,1.57487,1.57466,1.57468,401800006.0
2006-07-27 10:06:00,1.57487,1.57493,1.57476,1.57482,252600002.0
2006-07-27 10:07:00,1.57493,1.57493,1.57469,1.57477,340800000.0
2006-07-27 10:08:00,1.57482,1.57492,1.57463,1.57481,401900002.0
2006-07-27 10:09:00,1.57467,1.5749,1.57466,1.57482,268399997.0
2006-07-27 10:10:00,1.5747,1.57483,1.57459,1.57473,228700001.0
2006-07-27 10:11:00,1.5747,1.57481,1.57462,1.57478,444600003.0
2006-07-27 10:12:00,1.57476,1.5749,1.57463,1.57467,177900004.0
2006-07-27 10:13:00,1.5749,1.5749,1.57475,1.57482,173300003.0
2006-07-27 10:14:00,1.57489,1.57498,1.57473,1.57491,208100000.0
2006-07-27 10:15:00,1.57489,1.57496,1.57477,1.5749,414300000.0
2006-07-27 10:16:00,1.57491,1.57498,1.57473,1.5749,398000001.0
2006-07-27 10:17:00,1.57483,1.57499,1.57478,1.5749,435799996.0
2006-07-27 10:18:00,1.57477,1.57493,1.57471,1.57474,261499996.0
2006-07-27 10:19:00,1.57487,1.57493,1.57474,1.5749,262700001.0
2006-07-27 10:20:00,1.5748,1.57485,1.57467,1.57473,70500000.0
2006-07-27 10:21:00,1.57483,1.575,1.57471,1.57476,147600000.0
2006-07-27 10:22:00,1.57492,1.57492,1.57475,1.57475,31800000.0
2006-07-27 10:23:00,1.575,1.575,1.5748,1.57493,325199998.0
2006-07-27 10:24:00,1.57492,1.575,1.57476,1.575,223100000.0
2006-07-27 10:25:00,1.57498,1.57498,1.57459,1.57459,331000004.0
2006-07-27 10:26:00,1.5749,1.57497,1.57476,1.57476,226900003.0
2006-07-27 10:27:00,1.57483,1.57503,1.57478,1.575,396099996.0
2006-07-27 10:28:00,1.57498,1.57506,1.57484,1.57498,315600006.0
2006-07-27 10:29:00,1.57508,1.57516,1.57499,1.57499,148899999.0
2006-07-27 10:30:00,1.57503,1.57524,1.57499,1.57516,289199998.0
2006-07-27 10:31:00,1.57513,1.57513,1.57488,1.57495,327699998.0
2006-07-27 10:32:00,1.57502,1.57505,1.57477,1.57477,414799998.0
2006-07-27 10:33:00,1.57481,1.57504,1.57478,1.57495,496900000.0
2006-07-27 10:34:00,1.57491,1.57492,1.57471,1.57476,252699999.0
2006-07-27 10:35:00,1.57501,1.57506,1.57478,1.5749,229700002.0
2006-07-27 10:36:00,1.57486,1.575,1.57486,1.575,335699999.0
2006-07-27 10:37:00,1.57498,1.57508,1.57487,1.57497,263499998.0
2006-07-27 10:38:00,1.5749,1.57511,1.57489,1.57498,347399997.0
2006-07-27 10:39:00,1.57495,1.57503,1.57487,1.57494,190000003.0
2006-07-27 10:40:00,1.57492,1.57506,1.5748,1.575,257100000.0
2006-07-27 10:41:00,1.57494,1.57511,1.57486,1.57501,393099999.0
2006-07-27 10:42:00,1.57501,1.57512,1.57488,1.57497,88900000.0
2006-07-27 10:43:00,1.57505,1.57519,1.57479,1.57512,316500000.0
2006-07-27 10:44:00,1.57516,1.5753,1.57512,1.57514,243600003.0
2006-07-27 10:45:00,1.5751,1.5753,1.57503,1.57514,315000000.0
2006-07-27 10:46:00,1.57501,1.57524,1.57498,1.5751,345099997.0
2006-07-27 10:47:00,1.57519,1.57528,1.57505,1.5752,116200000.0
2006-07-27 10:48:00,1.57503,1.57518,1.57496,1.57514,197200002.0
2006-07-27 10:49:00,1.57507,1.57515,1.57495,1.57496,271799998.0
2006-07-27 10:50:00,1.57505,1.57519,1.57488,1.57507,461400004.0
2006-07-27 10:51:00,1.5749,1.57526,1.5749,1.57525,428799999.0
2006-07-27 10:52:00,1.57524,1.57546,1.57516,1.57543,172300000.0
2006-07-27 10:53:00,1.57541,1.57541,1.57519,1.57535,416800000.0
2006-07-27 10:54:00,1.57521,1.57539,1.57512,1.57521,247800000.0
2006-07-27 10:55:00,1.57515,1.57527,1.57503,1.57506,483199995.0
2006-07-27 10:56:00,1.57504,1.57514,1.5749,1.57501,223100001.0
2006-07-27 10:57:00,1.57505,1.57513,1.57488,1.57508,401400000.0
2006-07-27 10:58:00,1.57505,1.57519,1.575,1.57519,155700001.0
2006-07-27 10:59:00,1.57516,1.57523,1.57496,1.57504,307299996.0
2006-07-27 11:00:00,1.57499,1.57517,1.57494,1.57496,303499997.0
2006-07-27 11:01:00,1.57513,1.57523,1.575,1.57517,419700002.0
2006-07-27 11:02:00,1.57509,1.57516,1.57498,1.57515,444999998.0
2006-07-27 11:03:00,1.57501,1.57514,1.57497,1.57511,369900005.0
2006-07-27 11:04:00,1.57506,1.57531,1.57494,1.57525,247100001.0
2006-07-27 11:05:00,1.57516,1.57535,1.57516,1.5753,173300004.0
2006-07-27 11:06:00,1.57523,1.57531,1.57506,1.57519,395900000.0
2006-07-27 11:07:00,1.5752,1.57531,1.57516,1.57525,182100000.0
2006-07-27 11:08:00,1.57525,1.57533,1.57514,1.57525,453699999.0
2006-07-27 11:09:00,1.57517,1.57535,1.57507,1.57527,286300002.0
2006-07-27 11:10:00,1.57518,1.57534,1.57517,1.57532,381200003.0
2006-07-27 11:11:00,1.57528,1.57536,1.57522,1.57529,85500002.0
2006-07-27 11:12:00,1.57511,1.57523,1.57504,1.57523,307500000.0
2006-07-27 11:13:00,1.57519,1.57538,1.57517,1.57538,217200000.0
2006-07-27 11:14:00,1.57537,1.57549,1.57528,1.57536,253099994.0
2006-07-27 11:15:00,1.57536,1.57538,1.57518,1.57531,274200000.0
2006-07-27 11:16:00,1.57521,1.57538,1.57516,1.57531,159799998.0
2006-07-27 11:17:00,1.57528,1.5754,1.57516,1.57523,297100004.0
2006-07-27 11:18:00,1.57533,1.57546,1.57523,1.57538,220799998.0
2006-07-27 11:19:00,1.57542,1.57546,1.5753,1.57537,195600000.0
2006-07-27 11:20:00,1.57531,1.57551,1.57526,1.57535,431299997.0
2006-07-27 11:21:00,1.57542,1.57545,1.57529,1.57538,375899996.0
2006-07-27 11:22:00,1.57521,1.57542,1.57512,1.57526,178400003.0
2006-07-27 11:23:00,1.57512,1.57537,1.57512,1.57527,293499999.0
2006-07-27 11:24:00,1.57508,1.57533,1.57508,1.57532,486200008.0
2006-07-27 11:25:00,1.57531,1.57537,1.57498,1.57527,285900003.0
2006-07-27 11:26:00,1.57532,1.57538,1.57522,1.57531,233900004.0
2006-07-27 11:27:00,1.57534,1.57539,1.57522,1.57527,137499998.0
2006-07-27 11:28:00,1.57523,1.57528,1.5751,1.57516,284600000.0
2006-07-27 11:29:00,1.5753,1.57541,1.5752,1.57521,368399998.0
2006-07-27 11:30:00,1.57531,1.5756,1.57531,1.57551,505200003.0
2006-07-27 11:31:00,1.57536,1.57549,1.57522,1.5753,291799997.0
2006-07-27 11:32:00,1.57523,1.57538,1.57515,1.57537,432999998.0
2006-07-27 11:33:00,1.5754,1.57543,1.57527,1.57535,444400000.0
2006-07-27 11:34:00,1.57518,1.5753,1.57507,1.5752,460299995.0
2006-07-27 11:35:00,1.57512,1.57527,1.57503,1.57517,198600002.0
2006-07-27 11:36:00,1.57522,1.57524,1.57503,1.57506,293000004.0
2006-07-27 11:37:00,1.57498,1.57513,1.57498,1.57512,319700001.0
2006-07-27 11:38:00,1.57517,1.57528,1.5751,1.57528,232100000.0
2006-07-27 11:39:00,1.5751,1.57527,1.5751,1.57518,295100005.0
2006-07-27 11:40:00,1.57499,1.57528,1.57499,1.57528,348100004.0
2006-07-27 11:41:00,1.57514,1.5753,1.57504,1.5753,302999998.0
2006-07-27 11:42:00,1.57505,1.57532,1.57505,1.57523,407299994.0
2006-07-27 11:43:00,1.57513,1.57521,1.57497,1.575,349300001.0
2006-07-27 11:44:00,1.57488,1.5751,1.57485,1.57489,433700000.0
2006-07-27 11:45:00,1.57497,1.57506,1.57486,1.57489,372499999.0
2006-07-27 11:46:00,1.57496,1.57511,1.57491,1.57492,268499993.0
2006-07-27 11:47:00,1.57513,1.57516,1.57489,1.57501,403599995.0
2006-07-27 11:48:00,1.57501,1.57515,1.57485,1.57494,351499998.0
2006-07-27 11:49:00,1.57493,1.57514,1.57484,1.57485,328599995.0
2006-07-27 11:50:00,1.57504,1.57509,1.57493,1.57493,589900003.0
2006-07-27 11:51:00,1.57495,1.57507,1.57481,1.57485,277500000.0
2006-07-27 11:52:00,1.5749,1.575,1.57475,1.57494,373799997.0
2006-07-27 11:53:00,1.57498,1.57502,1.57484,1.57489,355200001.0
2006-07-27 11:54:00,1.57486,1.57486,1.57459,1.5746,280100001.0
2006-07-27 11:55:00,1.57476,1.57486,1.5746,1.57465,443199997.0
2006-07-27 11:56:00,1.57454,1.57454,1.57422,1.57442,332100000.0
2006-07-27 11:57:00,1.57442,1.57457,1.57429,1.57449,211000001.0
2006-07-27 11:58:00,1.5745,1.57464,1.57438,1.57457,323000000.0
2006-07-27 11:59:00,1.57446,1.57461,1.57437,1.57455,248799997.0
2006-07-27 12:00:00,1.5746,1.57467,1.57446,1.5746,340899999.0
2006-07-27 12:01:00,1.57447,1.57479,1.57447,1.57468,351000001.0
2006-07-27 12:02:00,1.57459,1.57477,1.57453,1.57476,417799999.0
2006-07-27 12:03:00,1.57466,1.57477,1.57454,1.57472,307900001.0
2006-07-27 12:04:00,1.57454,1.5747,1.57446,1.57466,413100000.0
2006-07-27 12:05:00,1.57477,1.57477,1.57452,1.57452,247399998.0
2006-07-27 12:06:00,1.57465,1.57475,1.57443,1.57475,234900002.0
2006-07-27 12:07:00,1.57471,1.57475,1.57443,1.57443,385199999.0
2006-07-27 12:08:00,1.57466,1.57467,1.57452,1.57454,298600000.0
2006-07-27 12:09:00,1.57475,1.57475,1.57454,1.57474,211099999.0
2006-07-27 12:10:00,1.57464,1.57473,1.57432,1.57447,211000002.0
2006-07-27 12:11:00,1.57452,1.57462,1.57432,1.57449,415600000.0
2006-07-27 12:12:00,1.57463,1.57465,1.57448,1.57448,197799999.0
2006-07-27 12:13:00,1.5745,1.57464,1.5745,1.57464,83099998.0
2006-07-27 12:14:00,1.57457,1.57465,1.5745,1.57457,153399998.0
2006-07-27 12:15:00,1.57452,1.5746,1.5744,1.5746,328300002.0
2006-07-27 12:16:00,1.57426,1.57443,1.57423,1.57433,308600006.0
2006-07-27 12:17:00,1.57436,1.57436,1.57401,1.57407,193400000.0
2006-07-27 12:18:00,1.57392,1.57406,1.57392,1.57406,189699997.0
2006-07-27 12:19:00,1.57399,1.57424,1.57399,1.57412,197500002.0
2006-07-27 12:20:00,1.57409,1.57425,1.57402,1.57417,247499998.0
2006-07-27 12:21:00,1.57413,1.57429,1.57404,1.57429,153400000.0
2006-07-27 12:22:00,1.57416,1.57431,1.57412,1.57427,265099997.0
2006-07-27 12:23:00,1.57426,1.57435,1.57406,1.57406,263599999.0
2006-07-27 12:24:00,1.57416,1.57428,1.57412,1.5742,306200003.0
2006-07-27 12:25:00,1.57421,1.5743,1.57394,1.57405,596100002.0
2006-07-27 12:26:00,1.57403,1.57418,1.57396,1.57401,392899998.0
2006-07-27 12:27:00,1.57413,1.57413,1.5739,1.574,337200005.0
2006-07-27 12:28:00,1.57374,1.57401,1.57374,1.57393,343300000.0
2006-07-27 12:29:00,1.57392,1.57394,1.57368,1.57376,362600000.0
2006-07-27 12:30:00,1.57395,1.574,1.57361,1.57364,362899997.0
2006-07-27 12:31:00,1.57366,1.57378,1.57355,1.57378,231000001.0
2006-07-27 12:32:00,1.57367,1.57375,1.57345,1.57358,292400000.0
2006-07-27 12:33:00,1.57359,1.57379,1.57354,1.57374,349999999.0
2006-07-27 12:34:00,1.57389,1.5739,1.57368,1.57387,333800001.0
2006-07-27 12:35:00,1.57394,1.57401,1.57383,1.57388,333800001.0
2006-07-27 12:36:00,1.57407,1.5742,1.574,1.5742,126799999.0
2006-07-27 12:37:00,1.57408,1.57425,1.57405,1.57423,342900004.0
2006-07-27 12:38:00,1.57417,1.57426,1.57403,1.57403,380999997.0
2006-07-27 12:39:00,1.57389,1.57406,1.57379,1.57394,294800001.0
2006-07-27 12:40:00,1.57383,1.57404,1.57377,1.57398,197700001.0
2006-07-27 12:41:00,1.57401,1.57403,1.57378,1.57378,147500000.0
2006-07-27 12:42:00,1.57403,1.57412,1.57388,1.57388,408800005.0
2006-07-27 12:43:00,1.57402,1.57413,1.57385,1.57401,188399998.0
2006-07-27 12:44:00,1.57417,1.57417,1.57384,1.57403,258200002.0
2006-07-27 12:45:00,1.57398,1.57408,1.57394,1.57404,153000000.0
2006-07-27 12:46:00,1.57398,1.5741,1.57389,1.57407,290199998.0
2006-07-27 12:47:00,1.57403,1.57408,1.57387,1.57402,330199999.0
2006-07-27 12:48:00,1.57402,1.57415,1.5739,1.57403,161600001.0
2006-07-27 12:49:00,1.57385,1.57399,1.57372,1.57373,307699998.0
2006-07-27 12:50:00,1.57386,1.57398,1.57371,1.57371,249500001.0
2006-07-27 12:51:00,1.57378,1.57388,1.57363,1.57379,164900002.0
2006-07-27 12:52:00,1.5734,1.57384,1.5734,1.57354,345800002.0
2006-07-27 12:53:00,1.57332,1.57348,1.57313,1.57348,327799999.0
2006-07-27 12:54:00,1.57344,1.57365,1.57339,1.57349,294500000.0
2006-07-27 12:55:00,1.57362,1.57364,1.5734,1.5734,347500001.0
2006-07-27 12:56:00,1.57337,1.57367,1.57335,1.57367,384999998.0
2006-07-27 12:57:00,1.57362,1.57373,1.5735,1.57365,301299996.0
2006-07-27 12:58:00,1.5737,1.57377,1.57352,1.57356,268400001.0
2006-07-27 12:59:00,1.57345,1.57378,1.57345,1.57378,161699997.0
2006-07-27 13:00:00,1.57372,1.57385,1.57372,1.57379,243299999.0
2006-07-27 13:01:00,1.57382,1.57389,1.5737,1.5737,183600001.0
2006-07-27 13:02:00,1.5738,1.5738,1.57358,1.57358,147000002.0
2006-07-27 13:03:00,1.57379,1.57388,1.57362,1.57388,333799998.0
2006-07-27 13:04:00,1.57367,1.57391,1.57363,1.57376,315700003.0
2006-07-27 13:05:00,1.57389,1.57391,1.57373,1.57379,344900000.0
2006-07-27 13:06:00,1.57384,1.57396,1.57371,1.57389,203799999.0
2006-07-27 13:07:00,1.57375,1.57387,1.57363,1.57378,398400001.0
2006-07-27 13:08:00,1.57388,1.57388,1.57365,1.57365,83100001.0
2006-07-27 13:09:00,1.57373,1.57373,1.57356,1.57356,86200002.0
2006-07-27 13:10:00,1.5735,1.57363,1.57338,1.57351,234800000.0
2006-07-27 13:11:00,1.57367,1.57372,1.57346,1.57351,302200001.0
2006-07-27 13:12:00,1.57362,1.57362,1.57341,1.57347,244700000.0
2006-07-27 13:13:00,1.57349,1.57365,1.57347,1.57355,261299999.0
2006-07-27 13:14:00,1.57356,1.57371,1.5735,1.57363,390499999.0
2006-07-27 13:15:00,1.5736,1.57366,1.57344,1.57345,276600001.0
2006-07-27 13:16:00,1.57341,1.57357,1.57328,1.57346,316800005.0
2006-07-27 13:17:00,1.57342,1.57354,1.57335,1.57354,262200001.0
2006-07-27 13:18:00,1.57346,1.57357,1.5733,1.5733,272399997.0
2006-07-27 13:19:00,1.57351,1.57351,1.57331,1.57338,194599999.0
2006-07-27 13:20:00,1.57347,1.57347,1.57333,1.57333,245800000.0
2006-07-27 13:21:00,1.57339,1.57355,1.57339,1.5734,213200003.0
2006-07-27 13:22:00,1.57355,1.57356,1.5734,1.57343,330399997.0
2006-07-27 13:23:00,1.57353,1.57361,1.57327,1.57345,351400001.0
2006-07-27 13:24:00,1.57351,1.57365,1.57336,1.57357,304600000.0
2006-07-27 13:25:00,1.5736,1.57367,1.57335,1.57349,504300011.0
2006-07-27 13:26:00,1.5736,1.57363,1.57328,1.57328,329999998.0
2006-07-27 13:27:00,1.5735,1.57362,1.57338,1.57342,329000006.0
2006-07-27 13:28:00,1.57333,1.57363,1.57333,1.5736,278699999.0
2006-07-27 13:29:00,1.57338,1.5737,1.57338,1.57365,395000000.0
2006-07-27 13:30:00,1.57351,1.57368,1.57348,1.5736,312200001.0
2006-07-27 13:31:00,1.57346,1.57356,1.57332,1.57352,275600001.0
2006-07-27 13:32:00,1.57345,1.57363,1.57345,1.57357,282999998.0
2006-07-27 13:33:00,1.57349,1.57362,1.57344,1.57351,294600000.0
2006-07-27 13:34:00,1.57367,1.57367,1.57341,1.57346,173499997.0
2006-07-27 13:35:00,1.57354,1.57356,1.57336,1.57337,284999998.0
2006-07-27 13:36:00,1.57345,1.57363,1.57339,1.57355,161799999.0
2006-07-27 13:37:00,1.57353,1.5736,1.57347,1.5735,132000000.0
2006-07-27 13:38:00,1.57346,1.57358,1.57345,1.57358,227200000.0
2006-07-27 13:39:00,1.57361,1.57361,1.57337,1.57344,203000002.0
2006-07-27 13:40:00,1.57349,1.5736,1.57337,1.57353,273199999.0
2006-07-27 13:41:00,1.57343,1.57356,1.57331,1.57344,253999998.0
2006-07-27 13:42:00,1.57349,1.5736,1.57338,1.57351,304499999.0
2006-07-27 13:43:00,1.57348,1.57356,1.57341,1.57356,381700000.0
2006-07-27 13:44:00,1.5735,1.5735,1.57327,1.57335,259799999.0
2006-07-27 13:45:00,1.57348,1.57348,1.5733,1.57334,383300002.0
2006-07-27 13:46:00,1.57353,1.57357,1.57342,1.57345,261300001.0
2006-07-27 13:47:00,1.5734,1.57356,1.57328,1.57346,446900002.0
2006-07-27 13:48:00,1.57345,1.57357,1.57328,1.57347,388800002.0
2006-07-27 13:49:00,1.57341,1.57354,1.5734,1.57352,251600002.0
2006-07-27 13:50:00,1.57348,1.57351,1.57334,1.57336,326799998.0
2006-07-27 13:51:00,1.57344,1.57357,1.57332,1.57338,441000002.0
2006-07-27 13:52:00,1.57341,1.5735,1.57329,1.57332,303099998.0
2006-07-27 13:53:00,1.57359,1.57362,1.57343,1.57343,188100003.0
2006-07-27 13:54:00,1.57357,1.57366,1.57343,1.57366,395199999.0
2006-07-27 13:55:00,1.57358,1.57366,1.57347,1.5736,425399995.0
2006-07-27 13:56:00,1.57358,1.57361,1.57333,1.57351,373799994.0
2006-07-27 13:57:00,1.57358,1.57362,1.57343,1.57347,370400002.0
2006-07-27 13:58:00,1.57357,1.57368,1.57351,1.57352,249899998.0
2006-07-27 13:59:00,1.57353,1.57366,1.57346,1.57351,458200000.0
2006-07-27 14:00:00,1.57364,1.57367,1.57339,1.57352,365800001.0
2006-07-27 14:01:00,1.57337,1.5737,1.57337,1.5736,235299999.0
2006-07-27 14:02:00,1.57368,1.57368,1.57345,1.5736,480600004.0
2006-07-27 14:03:00,1.57347,1.5737,1.57325,1.57352,130400000.0
2006-07-27 14:04:00,1.57367,1.5737,1.5735,1.57355,273000002.0
2006-07-27 14:05:00,1.5737,1.5737,1.57365,1.57365,115799997.0
2006-07-27 14:06:00,1.57366,1.57366,1.57339,1.57353,245299999.0
2006-07-27 14:07:00,1.57355,1.57389,1.57351,1.57389,355600002.0
2006-07-27 14:08:00,1.57375,1.57411,1.57371,1.57403,229400000.0
2006-07-27 14:09:00,1.5739,1.57405,1.5738,1.57393,272900004.0
2006-07-27 14:10:00,1.57382,1.57394,1.57377,1.57389,284399998.0
2006-07-27 14:11:00,1.57385,1.57408,1.57385,1.57404,238400000.0
2006-07-27 14:12:00,1.57401,1.57408,1.57389,1.57393,310700000.0
2006-07-27 14:13:00,1.57415,1.57416,1.57394,1.5741,299299999.0
2006-07-27 14:14:00,1.57404,1.57411,1.5739,1.57406,302999999.0
2006-07-27 14:15:00,1.574,1.5742,1.57397,1.57415,518800000.0
2006-07-27 14:16:00,1.57415,1.57421,1.57395,1.57395,361800001.0
2006-07-27 14:17:00,1.57399,1.57406,1.5738,1.57403,392199998.0
2006-07-27 14:18:00,1.57406,1.57416,1.57396,1.57401,242900001.0
2006-07-27 14:19:00,1.57417,1.57417,1.57397,1.57402,251500003.0
2006-07-27 14:20:00,1.57406,1.57424,1.57392,1.57412,480400004.0
2006-07-27 14:21:00,1.57406,1.57426,1.57395,1.57413,437400002.0
2006-07-27 14:22:00,1.5742,1.5744,1.57413,1.57423,376600003.0
2006-07-27 14:23:00,1.5743,1.57438,1.57415,1.5743,314099995.0
2006-07-27 14:24:00,1.57428,1.57436,1.57414,1.57423,228599999.0
2006-07-27 14:25:00,1.57439,1.57439,1.57421,1.57429,261999998.0
2006-07-27 14:26:00,1.57424,1.57443,1.57413,1.5742,164399998.0
2006-07-27 14:27:00,1.57407,1.57431,1.57401,1.5742,429099998.0
2006-07-27 14:28:00,1.57398,1.57407,1.57382,1.57387,194899999.0
2006-07-27 14:29:00,1.57403,1.57415,1.57379,1.57403,272100004.0
2006-07-27 14:30:00,1.5738,1.57402,1.57339,1.57351,423600001.0
2006-07-27 14:31:00,1.57354,1.5739,1.57347,1.5738,326700001.0
2006-07-27 14:32:00,1.57401,1.57433,1.574,1.57413,286899995.0
2006-07-27 14:33:00,1.57418,1.57456,1.57418,1.57448,271999996.0
2006-07-27 14:34:00,1.57423,1.57439,1.57415,1.57432,169700000.0
2006-07-27 14:35:00,1.57437,1.57443,1.57405,1.57405,327600007.0
2006-07-27 14:36:00,1.57429,1.5744,1.57416,1.57431,174499999.0
2006-07-27 14:37:00,1.57444,1.57449,1.57438,1.57438,361799994.0
2006-07-27 14:38:00,1.5745,1.57453,1.57428,1.57441,351499994.0
2006-07-27 14:39:00,1.57445,1.57445,1.57421,1.57421,352599996.0
2006-07-27 14:40:00,1.57439,1.5745,1.57427,1.57434,207600005.0
2006-07-27 14:41:00,1.57442,1.57443,1.57421,1.57426,334099999.0
2006-07-27 14:42:00,1.57446,1.57446,1.57415,1.57435,508700005.0
2006-07-27 14:43:00,1.57442,1.5745,1.57422,1.57443,360700004.0
2006-07-27 14:44:00,1.57445,1.57454,1.57429,1.57437,347400000.0
2006-07-27 14:45:00,1.57429,1.57439,1.57421,1.57426,93900002.0
2006-07-27 14:46:00,1.5742,1.57425,1.57411,1.57418,89700002.0
2006-07-27 14:47:00,1.57419,1.57432,1.57409,1.57424,347500004.0
2006-07-27 14:48:00,1.57417,1.57455,1.57417,1.57443,336699996.0
2006-07-27 14:49:00,1.57454,1.5746,1.57436,1.5745,398699997.0
2006-07-27 14:50:00,1.57456,1.57456,1.5743,1.57441,395699999.0
2006-07-27 14:51:00,1.57444,1.57444,1.57412,1.57427,370400002.0
2006-07-27 14:52:00,1.57438,1.57438,1.57424,1.57428,194799997.0
2006-07-27 14:53:00,1.57425,1.5744,1.57416,1.5743,204600004.0
2006-07-27 14:54:00,1.57442,1.57442,1.57413,1.5742,472500001.0
2006-07-27 14:55:00,1.57405,1.57422,1.57397,1.57406,188600003.0
2006-07-27 14:56:00,1.57393,1.57405,1.57378,1.57398,396700003.0
2006-07-27 14:57:00,1.57389,1.57409,1.57381,1.57388,325100005.0
2006-07-27 14:58:00,1.57363,1.57383,1.57363,1.57383,259800001.0
2006-07-27 14:59:00,1.5738,1.57387,1.57364,1.57384,386800003.0
2006-07-27 15:00:00,1.5739,1.57397,1.57378,1.57378,258700000.0
2006-07-27 15:01:00,1.5738,1.57394,1.57359,1.5737,322099997.0
2006-07-27 15:02:00,1.57371,1.57378,1.57359,1.57369,179599998.0
2006-07-27 15:03:00,1.57362,1.57384,1.57362,1.57378,492700005.0
2006-07-27 15:04:00,1.57364,1.57378,1.57353,1.57367,226999999.0
2006-07-27 15:05:00,1.57353,1.57371,1.57341,1.5736,412800002.0
2006-07-27 15:06:00,1.57345,1.57362,1.57345,1.57357,186200000.0
2006-07-27 15:07:00,1.57344,1.57363,1.57327,1.57332,320899999.0
2006-07-27 15:08:00,1.57331,1.57346,1.57307,1.5733,145400000.0
2006-07-27 15:09:00,1.57329,1.57329,1.57296,1.57307,392400001.0
2006-07-27 15:10:00,1.57294,1.57308,1.57279,1.57294,348100001.0
2006-07-27 15:11:00,1.57298,1.57298,1.57249,1.57251,238300004.0
2006-07-27 15:12:00,1.57247,1.57268,1.57233,1.57252,255699996.0
2006-07-27 15:13:00,1.57284,1.57284,1.57259,1.5726,153600002.0
2006-07-27 15:14:00,1.5725,1.57272,1.57244,1.57259,372600006.0
2006-07-27 15:15:00,1.57251,1.57253,1.57209,1.57209,441999996.0
2006-07-27 15:16:00,1.57235,1.5725,1.57223,1.57232,154899999.0
2006-07-27 15:17:00,1.57256,1.57256,1.57227,1.57232,211199998.0
2006-07-27 15:18:00,1.57242,1.57266,1.5724,1.57265,267400000.0
2006-07-27 15:19:00,1.57267,1.57267,1.57222,1.57226,85800000.0
2006-07-27 15:20:00,1.57236,1.57248,1.57224,1.57232,282699997.0
2006-07-27 15:21:00,1.57227,1.57239,1.5721,1.57224,327600006.0
2006-07-27 15:22:00,1.5722,1.57239,1.57205,1.57224,240500000.0
2006-07-27 15:23:00,1.57233,1.57247,1.57216,1.57239,310200000.0
2006-07-27 15:24:00,1.57232,1.57255,1.5723,1.57255,228499999.0
2006-07-27 15:25:00,1.5726,1.5726,1.57238,1.57244,144900000.0
2006-07-27 15:26:00,1.5726,1.5726,1.57243,1.57244,159800000.0
2006-07-27 15:27:00,1.57236,1.57248,1.57224,1.57226,280399997.0
2006-07-27 15:28:00,1.57219,1.57241,1.57219,1.57234,334800001.0
2006-07-27 15:29:00,1.57241,1.57242,1.57217,1.57217,397799999.0
2006-07-27 15:30:00,1.57228,1.57239,1.57207,1.57227,195799999.0
2006-07-27 15:31:00,1.57228,1.57242,1.57221,1.57238,259100001.0
2006-07-27 15:32:00,1.57239,1.57239,1.57215,1.57227,295200002.0
2006-07-27 15:33:00,1.57226,1.57236,1.57197,1.57216,286900004.0
2006-07-27 15:34:00,1.57212,1.57219,1.57178,1.57189,299600004.0
2006-07-27 15:35:00,1.57185,1.57194,1.57169,1.5718,324600001.0
2006-07-27 15:36:00,1.57155,1.5717,1.57155,1.57168,323600003.0
2006-07-27 15:37:00,1.57159,1.57173,1.57152,1.57165,228200001.0
2006-07-27 15:38:00,1.57162,1.57179,1.57151,1.57161,328300001.0
2006-07-27 15:39:00,1.57167,1.57184,1.57144,1.57157,321799995.0
2006-07-27 15:40:00,1.57176,1.57191,1.5717,1.5718,29300000.0
2006-07-27 15:41:00,1.5718,1.57215,1.5718,1.57215,364999999.0
2006-07-27 15:42:00,1.57217,1.57217,1.57196,1.57213,334899999.0
2006-07-27 15:43:00,1.57202,1.5722,1.572,1.57211,384500004.0
2006-07-27 15:44:00,1.57203,1.57215,1.57201,1.57205,167700000.0
2006-07-27 15:45:00,1.57214,1.57219,1.57195,1.57195,325600005.0
2006-07-27 15:46:00,1.57185,1.57204,1.57185,1.57194,195700001.0
2006-07-27 15:47:00,1.57202,1.57212,1.57179,1.57184,158499998.0
2006-07-27 15:48:00,1.57174,1.57192,1.57172,1.57179,363299996.0
2006-07-27 15:49:00,1.57178,1.57187,1.57162,1.57178,269899997.0
2006-07-27 15:50:00,1.57165,1.57178,1.57152,1.57178,273800005.0
2006-07-27 15:51:00,1.57167,1.57187,1.57163,1.57175,221599998.0
2006-07-27 15:52:00,1.57181,1.57184,1.57151,1.57155,240500000.0
2006-07-27 15:53:00,1.57143,1.57161,1.57141,1.57161,183600000.0
2006-07-27 15:54:00,1.57175,1.57205,1.57175,1.57205,293899997.0
2006-07-27 15:55:00,1.57192,1.572,1.57169,1.57182,478799996.0
2006-07-27 15:56:00,1.57172,1.57187,1.57161,1.5718,304000001.0
2006-07-27 15:57:00,1.57158,1.57184,1.57156,1.57182,482700001.0
2006-07-27 15:58:00,1.57173,1.57196,1.57166,1.57183,278300002.0
2006-07-27 15:59:00,1.57174,1.57205,1.57174,1.57205,308700001.0
2006-07-27 16:00:00,1.57183,1.57193,1.5715,1.57179,277700005.0
2006-07-27 16:01:00,1.57167,1.57208,1.57167,1.57206,333400001.0
2006-07-27 16:02:00,1.57198,1.57198,1.5715,1.57154,283200000.0
2006-07-27 16:03:00,1.57145,1.57169,1.57129,1.57169,357100000.0
2006-07-27 16:04:00,1.5716,1.57197,1.5716,1.57188,240000001.0
2006-07-27 16:05:00,1.57198,1.57198,1.57176,1.57182,333900000.0
2006-07-27 16:06:00,1.57176,1.57203,1.57176,1.57197,398299999.0
2006-07-27 16:07:00,1.57174,1.57189,1.57161,1.57175,272300000.0
2006-07-27 16:08:00,1.57163,1.57181,1.57156,1.57165,279599999.0
2006-07-27 16:09:00,1.5718,1.57186,1.57175,1.57184,48800000.0
2006-07-27 16:10:00,1.57196,1.57198,1.57171,1.5719,286699999.0
2006-07-27 16:11:00,1.57198,1.57209,1.57182,1.57194,357300000.0
2006-07-27 16:12:00,1.57192,1.57207,1.57182,1.57195,147600004.0
2006-07-27 16:13:00,1.57173,1.57184,1.57148,1.57161,306700004.0
2006-07-27 16:14:00,1.57176,1.57186,1.57151,1.57176,429900000.0
2006-07-27 16:15:00,1.57144,1.57184,1.57144,1.57179,360400001.0
2006-07-27 16:16:00,1.57171,1.57188,1.5717,1.5718,353800000.0
2006-07-27 16:17:00,1.57175,1.57192,1.57169,1.57192,237199999.0
2006-07-27 16:18:00,1.5719,1.57205,1.57182,1.57196,600100003.0
2006-07-27 16:19:00,1.57204,1.57209,1.5719,1.57195,214700003.0
2006-07-27 16:20:00,1.57191,1.57209,1.57186,1.57208,235500002.0
2006-07-27 16:21:00,1.57211,1.57211,1.57196,1.57196,40600000.0
2006-07-27 16:22:00,1.57197,1.57224,1.57189,1.57207,548199994.0
2006-07-27 16:23:00,1.57218,1.57225,1.57203,1.57203,242299999.0
2006-07-27 16:24:00,1.57218,1.57229,1.57203,1.57209,372400003.0
2006-07-27 16:25:00,1.57213,1.57228,1.57208,1.57208,262399995.0
2006-07-27 16:26:00,1.57209,1.57235,1.57192,1.57221,475399998.0
2006-07-27 16:27:00,1.57208,1.57235,1.57208,1.57225,224199999.0
2006-07-27 16:28:00,1.5722,1.5723,1.57208,1.57218,231100000.0
2006-07-27 16:29:00,1.57225,1.57233,1.57215,1.57227,410699998.0
2006-07-27 16:30:00,1.57214,1.57236,1.57199,1.57228,247999999.0
2006-07-27 16:31:00,1.5723,1.57236,1.57202,1.57224,337200000.0
2006-07-27 16:32:00,1.57235,1.57237,1.57216,1.57224,360500000.0
2006-07-27 16:33:00,1.57222,1.57236,1.57219,1.57225,256799996.0
2006-07-27 16:34:00,1.57225,1.57243,1.57222,1.5724,261100004.0
2006-07-27 16:35:00,1.57239,1.57241,1.5723,1.5723,111100001.0
2006-07-27 16:36:00,1.57243,1.57253,1.57229,1.5724,326200007.0
2006-07-27 16:37:00,1.57237,1.57255,1.57235,1.57235,284799999.0
2006-07-27 16:38:00,1.57235,1.57251,1.57228,1.57251,465200002.0
2006-07-27 16:39:00,1.57228,1.57244,1.57228,1.5723,196500003.0
2006-07-27 16:40:00,1.57233,1.57247,1.57226,1.57233,282300000.0
2006-07-27 16:41:00,1.57233,1.57249,1.57227,1.5724,280399998.0
2006-07-27 16:42:00,1.57224,1.57263,1.57224,1.57258,585300004.0
2006-07-27 16:43:00,1.57263,1.57267,1.57229,1.57265,415899999.0
2006-07-27 16:44:00,1.57253,1.57257,1.57239,1.57257,284999999.0
2006-07-27 16:45:00,1.57246,1.57248,1.57225,1.57231,384400001.0
2006-07-27 16:46:00,1.57245,1.57257,1.57239,1.57247,146000003.0
2006-07-27 16:47:00,1.57255,1.5726,1.57242,1.57253,313100001.0
2006-07-27 16:48:00,1.57245,1.57269,1.57245,1.57256,381499995.0
2006-07-27 16:49:00,1.5726,1.57267,1.57255,1.57263,105400000.0
2006-07-27 16:50:00,1.5725,1.57262,1.57248,1.57253,112199999.0
2006-07-27 16:51:00,1.5724,1.5726,1.57221,1.5724,272200004.0
2006-07-27 16:52:00,1.57241,1.57256,1.57241,1.57253,333699993.0
2006-07-27 16:53:00,1.57249,1.57266,1.57249,1.5726,154099999.0
2006-07-27 16:54:00,1.57254,1.57267,1.5724,1.57246,392299999.0
2006-07-27 16:55:00,1.57267,1.57272,1.57251,1.57264,452800004.0
2006-07-27 16:56:00,1.57264,1.57277,1.57254,1.57269,269199998.0
2006-07-27 16:57:00,1.57277,1.57277,1.57261,1.5727,208400001.0
2006-07-27 16:58:00,1.57268,1.57272,1.57247,1.57247,337099996.0
2006-07-27 16:59:00,1.57246,1.57277,1.57246,1.57277,271299996.0
2006-07-27 17:00:00,1.57273,1.5728,1.57247,1.57267,239500002.0
2006-07-27 17:01:00,1.57274,1.57274,1.57245,1.57264,349900003.0
2006-07-27 17:02:00,1.57256,1.57266,1.57254,1.57264,83100000.0
2006-07-27 17:03:00,1.57262,1.57262,1.57233,1.57238,333700002.0
2006-07-27 17:04:00,1.57245,1.57258,1.57225,1.57243,398400001.0
2006-07-27 17:05:00,1.57254,1.57287,1.57254,1.57286,348900002.0
2006-07-27 17:06:00,1.57285,1.57313,1.57285,1.57295,147200000.0
2006-07-27 17:07:00,1.57276,1.57306,1.5727,1.57306,246000002.0
2006-07-27 17:08:00,1.57307,1.57319,1.57293,1.57311,329700000.0
2006-07-27 17:09:00,1.57313,1.57318,1.57299,1.57311,407199997.0
2006-07-27 17:10:00,1.57311,1.57314,1.57287,1.57287,172400002.0
2006-07-27 17:11:00,1.57294,1.57304,1.57281,1.57291,58300002.0
2006-07-27 17:12:00,1.5728,1.57298,1.57276,1.57296,329500000.0
2006-07-27 17:13:00,1.57297,1.57297,1.57273,1.57275,334600001.0
2006-07-27 17:14:00,1.57291,1.57291,1.57257,1.57262,408800001.0
2006-07-27 17:15:00,1.57278,1.57278,1.57253,1.57264,156199999.0
2006-07-27 17:16:00,1.57257,1.57293,1.57257,1.57293,491700007.0
2006-07-27 17:17:00,1.57277,1.57297,1.57277,1.57295,278000003.0
2006-07-27 17:18:00,1.57292,1.57301,1.57283,1.57301,106500000.0
2006-07-27 17:19:00,1.57295,1.57307,1.57285,1.57295,375699995.0
2006-07-27 17:20:00,1.57309,1.57317,1.57299,1.57313,353499997.0
2006-07-27 17:21:00,1.57316,1.57322,1.57303,1.57313,185599998.0
2006-07-27 17:22:00,1.57319,1.57327,1.57311,1.57316,257100000.0
2006-07-27 17:23:00,1.57332,1.57359,1.57326,1.57343,148999997.0
2006-07-27 17:24:00,1.57349,1.57358,1.57332,1.57345,477800005.0
2006-07-27 17:25:00,1.57339,1.57353,1.57335,1.57346,345200001.0
2006-07-27 17:26:00,1.57342,1.57351,1.57327,1.57344,222200000.0
2006-07-27 17:27:00,1.57326,1.57347,1.57326,1.57347,238600000.0
2006-07-27 17:28:00,1.57339,1.57361,1.57332,1.57334,293600003.0
2006-07-27 17:29:00,1.57342,1.57352,1.57336,1.57352,179899997.0
2006-07-27 17:30:00,1.57326,1.57357,1.57326,1.57357,149499997.0
2006-07-27 17:31:00,1.57353,1.57353,1.57325,1.5733,358600005.0
2006-07-27 17:32:00,1.57307,1.57328,1.57307,1.57324,447600000.0
2006-07-27 17:33:00,1.57317,1.57317,1.57289,1.57289,135500000.0
2006-07-27 17:34:00,1.57294,1.57302,1.57277,1.57277,388800001.0
2006-07-27 17:35:00,1.57283,1.57283,1.57262,1.57262,145300000.0
2006-07-27 17:36:00,1.57267,1.5729,1.57248,1.57274,111600002.0
2006-07-27 17:37:00,1.57298,1.57318,1.57286,1.57299,277200000.0
2006-07-27 17:38:00,1.57302,1.57311,1.57288,1.57303,225000003.0
2006-07-27 17:39:00,1.57297,1.57297,1.57275,1.57289,394700001.0
2006-07-27 17:40:00,1.57282,1.57296,1.57267,1.57287,253999997.0
2006-07-27 17:41:00,1.57296,1.57298,1.57278,1.57278,314700000.0
2006-07-27 17:42:00,1.57279,1.57302,1.57279,1.57294,237300002.0
2006-07-27 17:43:00,1.5727,1.57299,1.57268,1.57296,341800000.0
2006-07-27 17:44:00,1.57288,1.573,1.57268,1.57288,258800001.0
2006-07-27 17:45:00,1.57288,1.57297,1.57277,1.57282,320299997.0
2006-07-27 17:46:00,1.57281,1.57293,1.57274,1.57286,186200000.0
2006-07-27 17:47:00,1.57285,1.57291,1.57275,1.5729,272500003.0
2006-07-27 17:48:00,1.57273,1.57292,1.57268,1.5729,179299998.0
2006-07-27 17:49:00,1.5727,1.57289,1.57263,1.57284,399699995.0
2006-07-27 17:50:00,1.57273,1.57288,1.57273,1.57282,263899998.0
2006-07-27 17:51:00,1.57275,1.5728,1.57263,1.57273,171100001.0
2006-07-27 17:52:00,1.57279,1.57291,1.57274,1.5729,277600000.0
2006-07-27 17:53:00,1.57277,1.57286,1.57257,1.57278,447499998.0
2006-07-27 17:54:00,1.57277,1.57297,1.57275,1.57285,379300005.0
2006-07-27 17:55:00,1.57285,1.57292,1.57274,1.57275,273800001.0
2006-07-27 17:56:00,1.57266,1.57279,1.57261,1.57261,326300004.0
2006-07-27 17:57:00,1.57282,1.57283,1.57272,1.57273,166100000.0
2006-07-27 17:58:00,1.57263,1.57293,1.57263,1.57284,172300000.0
2006-07-27 17:59:00,1.57291,1.57292,1.57263,1.57263,349200004.0
2006-07-27 18:00:00,1.57268,1.57272,1.5725,1.57266,244200000.0
2006-07-27 18:01:00,1.5727,1.5727,1.5726,1.5726,1639400002.0
2006-07-27 18:02:00,1.5727,1.5728,1.5726,1.5727,1639400002.0
2006-07-27 18:03:00,1.5726,1.5728,1.5726,1.5728,1639400002.0
2006-07-27 18:04:00,1.5727,1.5728,1.5726,1.5728,1639400002.0
2006-07-27 18:05:00,1.5729,1.573,1.5728,1.5728,1639400002.0
2006-07-27 18:06:00,1.5729,1.5729,1.5728,1.5728,1639400002.0
2006-07-27 18:07:00,1.5729,1.5729,1.5727,1.5728,1639400002.0
2006-07-27 18:08:00,1.5729,1.5729,1.5728,1.5728,1639400002.0
2006-07-27 18:09:00,1.57271,1.57288,1.57249,1.57277,1639400002.0
2006-07-27 18:10:00,1.5728,1.5728,1.57256,1.57256,2012899998.0
2006-07-27 18:11:00,1.5727,1.57275,1.57248,1.57259,1454300005.0
2006-07-27 18:12:00,1.57275,1.57275,1.57259,1.5726,1898900004.0
2006-07-27 18:13:00,1.57266,1.57272,1.57244,1.57259,1382799996.0
2006-07-27 18:14:00,1.5728,1.5728,1.5726,1.5727,805000002.0
2006-07-27 18:15:00,1.5726,1.57277,1.57256,1.57272,805000002.0
2006-07-27 18:16:00,1.5728,1.5728,1.5727,1.5728,1852100000.0
2006-07-27 18:17:00,1.5728,1.57288,1.57253,1.5728,1852100000.0
2006-07-27 18:18:00,1.57254,1.57294,1.57254,1.57285,846700000.0
2006-07-27 18:19:00,1.5729,1.5729,1.57253,1.57273,1903400008.0
2006-07-27 18:20:00,1.57288,1.57288,1.57265,1.57268,2018400009.0
2006-07-27 18:21:00,1.57277,1.57277,1.57248,1.57248,786100008.0
2006-07-27 18:22:00,1.57258,1.5726,1.57245,1.57245,596200000.0
2006-07-27 18:23:00,1.5726,1.5728,1.5725,1.5728,1414499999.0
2006-07-27 18:24:00,1.5727,1.5727,1.5725,1.5726,1414499999.0
2006-07-27 18:25:00,1.5725,1.5726,1.5725,1.5725,1414499999.0
2006-07-27 18:26:00,1.5726,1.5727,1.5726,1.5726,1414499999.0
2006-07-27 18:27:00,1.57257,1.57257,1.57229,1.5725,1414499999.0
2006-07-27 18:28:00,1.5727,1.5728,1.5726,1.5726,1605400003.0
2006-07-27 18:29:00,1.57251,1.5727,1.5725,1.57261,1605400003.0
2006-07-27 18:30:00,1.57241,1.57258,1.57236,1.5725,1098300000.0
2006-07-27 18:31:00,1.57251,1.57263,1.57237,1.57256,1165000008.0
2006-07-27 18:32:00,1.57264,1.57266,1.5724,1.5724,1227800000.0
2006-07-27 18:33:00,1.5727,1.5728,1.5726,1.5728,1966499996.0
2006-07-27 18:34:00,1.5729,1.5729,1.5729,1.5729,1966499996.0
2006-07-27 18:35:00,1.57275,1.57283,1.57267,1.57277,1966499996.0
2006-07-27 18:36:00,1.57262,1.57269,1.57242,1.57244,1355899991.0
2006-07-27 18:37:00,1.5726,1.5727,1.5725,1.5726,1489800008.0
2006-07-27 18:38:00,1.57257,1.57257,1.57233,1.57235,1489800008.0
2006-07-27 18:39:00,1.57255,1.57267,1.57244,1.57256,1676400018.0
2006-07-27 18:40:00,1.5727,1.5727,1.5725,1.5727,1169599998.0
2006-07-27 18:41:00,1.5725,1.57259,1.57229,1.57243,1169599998.0
2006-07-27 18:42:00,1.57258,1.5726,1.5723,1.57242,1479300006.0
2006-07-27 18:43:00,1.57253,1.57264,1.57243,1.57255,596800003.0
2006-07-27 18:44:00,1.57254,1.57264,1.57227,1.57247,891099995.0
2006-07-27 18:45:00,1.57245,1.57248,1.57217,1.57229,555900004.0
2006-07-27 18:46:00,1.57248,1.57258,1.57234,1.57234,300800002.0
2006-07-27 18:47:00,1.57238,1.57253,1.57231,1.57252,216599998.0
2006-07-27 18:48:00,1.57253,1.57258,1.57237,1.57243,1294000002.0
2006-07-27 18:49:00,1.5726,1.5726,1.57241,1.5725,443800004.0
2006-07-27 18:50:00,1.57252,1.57256,1.57235,1.57239,481799997.0
2006-07-27 18:51:00,1.57255,1.57261,1.57233,1.57233,1632899988.0
2006-07-27 18:52:00,1.5723,1.57257,1.5723,1.57257,1103600000.0
2006-07-27 18:53:00,1.57248,1.57275,1.57231,1.57275,1267299997.0
2006-07-27 18:54:00,1.57276,1.57297,1.57259,1.57285,821600012.0
2006-07-27 18:55:00,1.57293,1.57299,1.57255,1.57265,1535700004.0
2006-07-27 18:56:00,1.57269,1.57286,1.57264,1.57279,777400001.0
2006-07-27 18:57:00,1.5728,1.5728,1.57257,1.57267,729499996.0
2006-07-27 18:58:00,1.57282,1.5729,1.57267,1.57273,941100001.0
2006-07-27 18:59:00,1.5726,1.57279,1.57256,1.57267,1641600004.0
2006-07-27 19:00:00,1.57249,1.57272,1.57246,1.57264,606300006.0
2006-07-27 19:01:00,1.57273,1.57277,1.57251,1.57263,377500003.0
2006-07-27 19:02:00,1.5725,1.57276,1.5725,1.5727,828000003.0
2006-07-27 19:03:00,1.57261,1.57277,1.57261,1.57272,450600004.0
2006-07-27 19:04:00,1.5727,1.5727,1.5726,1.5726,171600000.0
2006-07-27 19:05:00,1.57275,1.57281,1.57256,1.5726,642100004.0
2006-07-27 19:06:00,1.57272,1.57288,1.57263,1.57267,2099100003.0
2006-07-27 19:07:00,1.57266,1.57285,1.57261,1.57275,584200001.0
2006-07-27 19:08:00,1.57271,1.57288,1.57271,1.5728,1761000004.0
2006-07-27 19:09:00,1.57278,1.57284,1.5726,1.57262,1458200007.0
2006-07-27 19:10:00,1.57267,1.57281,1.57264,1.57273,952299993.0
2006-07-27 19:11:00,1.5727,1.57271,1.57244,1.57244,1543600004.0
2006-07-27 19:12:00,1.57247,1.57258,1.57236,1.57245,695599999.0
2006-07-27 19:13:00,1.57261,1.57274,1.57253,1.5726,743200001.0
2006-07-27 19:14:00,1.57246,1.57268,1.57246,1.57262,317200000.0
2006-07-27 19:15:00,1.5725,1.57258,1.57237,1.5725,1585500000.0
2006-07-27 19:16:00,1.57246,1.57254,1.57233,1.57244,456200004.0
2006-07-27 19:17:00,1.57244,1.57252,1.57226,1.5724,909000003.0
2006-07-27 19:18:00,1.57247,1.57253,1.57228,1.57232,871700001.0
2006-07-27 19:19:00,1.57243,1.5725,1.57229,1.57239,1052299996.0
2006-07-27 19:20:00,1.5725,1.5725,1.57217,1.57231,1188100004.0
2006-07-27 19:21:00,1.57243,1.5725,1.57231,1.57235,1248000015.0
2006-07-27 19:22:00,1.57235,1.57245,1.57235,1.57245,197200001.0
2006-07-27 19:23:00,1.57244,1.57244,1.57225,1.57225,512599996.0
2006-07-27 19:24:00,1.57242,1.57249,1.57227,1.57242,632300005.0
2006-07-27 19:25:00,1.57243,1.57248,1.57226,1.57226,1088999996.0
2006-07-27 19:26:00,1.5724,1.57245,1.5722,1.57245,1011900013.0
2006-07-27 19:27:00,1.5723,1.57245,1.57226,1.57238,1163000001.0
2006-07-27 19:28:00,1.57226,1.57245,1.57226,1.57238,376500004.0
2006-07-27 19:29:00,1.57238,1.57245,1.57216,1.57216,1037200002.0
2006-07-27 19:30:00,1.5726,1.5726,1.5723,1.5725,1407000001.0
2006-07-27 19:31:00,1.57255,1.57255,1.57229,1.57236,1407000001.0
2006-07-27 19:32:00,1.57248,1.57259,1.57238,1.57239,756900006.0
2006-07-27 19:33:00,1.57241,1.5726,1.57239,1.57252,854899997.0
2006-07-27 19:34:00,1.57245,1.57263,1.57236,1.57255,1960000011.0
2006-07-27 19:35:00,1.57239,1.57253,1.57223,1.57248,861800008.0
2006-07-27 19:36:00,1.57236,1.57243,1.57207,1.57229,823400000.0
2006-07-27 19:37:00,1.5724,1.57249,1.57227,1.5724,393600000.0
2006-07-27 19:38:00,1.57245,1.57259,1.57221,1.57221,764499999.0
2006-07-27 19:39:00,1.57214,1.57249,1.57214,1.57217,1348700011.0
2006-07-27 19:40:00,1.57231,1.57243,1.57226,1.57242,579099995.0
2006-07-27 19:41:00,1.57237,1.5725,1.57236,1.5725,458699999.0
2006-07-27 19:42:00,1.57232,1.57253,1.5723,1.57253,641599998.0
2006-07-27 19:43:00,1.57257,1.57258,1.5724,1.5724,488699999.0
2006-07-27 19:44:00,1.57254,1.57265,1.57248,1.57259,881599997.0
2006-07-27 19:45:00,1.57247,1.57259,1.57237,1.57254,205200001.0
2006-07-27 19:46:00,1.57243,1.5725,1.57228,1.57245,688199996.0
2006-07-27 19:47:00,1.57242,1.57257,1.57231,1.57242,284300004.0
2006-07-27 19:48:00,1.57247,1.5725,1.57239,1.57245,712800001.0
2006-07-27 19:49:00,1.57242,1.57249,1.57226,1.57248,1396700004.0
2006-07-27 19:50:00,1.57242,1.5725,1.5723,1.57243,284099998.0
2006-07-27 19:51:00,1.57247,1.5725,1.57238,1.57245,484600001.0
2006-07-27 19:52:00,1.57243,1.5725,1.57235,1.5725,425000004.0
2006-07-27 19:53:00,1.57246,1.57255,1.57232,1.57244,506399999.0
2006-07-27 19:54:00,1.57236,1.5725,1.57236,1.57245,436600000.0
2006-07-27 19:55:00,1.57247,1.57262,1.57234,1.57247,738499996.0
2006-07-27 19:56:00,1.57248,1.57252,1.57227,1.57237,1303299999.0
2006-07-27 19:57:00,1.57246,1.57253,1.5723,1.5723,1400000006.0
2006-07-27 19:58:00,1.57245,1.57257,1.57232,1.57234,1589300003.0
2006-07-27 19:59:00,1.57242,1.57273,1.57238,1.57254,1401700003.0
2006-07-27 20:00:00,1.57267,1.57282,1.57251,1.57262,527299996.0
2006-07-27 20:01:00,1.57267,1.57288,1.57263,1.57266,660699996.0
2006-07-27 20:02:00,1.57282,1.5729,1.57268,1.57274,463500001.0
2006-07-27 20:03:00,1.57286,1.57286,1.57267,1.57276,312300002.0
2006-07-27 20:04:00,1.57279,1.57291,1.57276,1.5728,347400006.0
2006-07-27 20:05:00,1.57268,1.57283,1.57267,1.57279,508399999.0
2006-07-27 20:06:00,1.57281,1.57288,1.57277,1.57277,372200001.0
2006-07-27 20:07:00,1.57279,1.57282,1.57263,1.57274,318600002.0
2006-07-27 20:08:00,1.5728,1.57289,1.57272,1.57281,1301499998.0
2006-07-27 20:09:00,1.57271,1.57287,1.57268,1.57281,326399999.0
2006-07-27 20:10:00,1.57281,1.57281,1.57263,1.57263,365100002.0
2006-07-27 20:11:00,1.57261,1.57275,1.5726,1.57275,911999996.0
2006-07-27 20:12:00,1.57256,1.57274,1.57255,1.57266,501900000.0
2006-07-27 20:13:00,1.57262,1.5727,1.57247,1.57251,1718100009.0
2006-07-27 20:14:00,1.57257,1.57259,1.57231,1.57246,482600000.0
2006-07-27 20:15:00,1.57259,1.57264,1.57249,1.57255,1242000005.0
2006-07-27 20:16:00,1.57257,1.57257,1.57233,1.57236,1870300007.0
2006-07-27 20:17:00,1.57254,1.57259,1.57243,1.5725,289600005.0
2006-07-27 20:18:00,1.57246,1.57255,1.57235,1.57255,495599998.0
2006-07-27 20:19:00,1.5724,1.5727,1.5724,1.5727,790700004.0
2006-07-27 20:20:00,1.5728,1.5728,1.5726,1.5726,790700004.0
2006-07-27 20:21:00,1.57248,1.57258,1.57237,1.57249,790700004.0
2006-07-27 20:22:00,1.57248,1.57251,1.57228,1.5724,624899999.0
2006-07-27 20:23:00,1.57236,1.5725,1.57222,1.57234,1293399998.0
2006-07-27 20:24:00,1.57256,1.57261,1.57243,1.57243,710699998.0
2006-07-27 20:25:00,1.5725,1.5726,1.57229,1.57245,1167099993.0
2006-07-27 20:26:00,1.57254,1.57271,1.57254,1.57264,336199996.0
2006-07-27 20:27:00,1.57266,1.57268,1.57253,1.57261,715200003.0
2006-07-27 20:28:00,1.5726,1.5727,1.5724,1.5726,1687900005.0
2006-07-27 20:29:00,1.57256,1.57265,1.57221,1.57237,1687900005.0
2006-07-27 20:30:00,1.5727,1.5727,1.5723,1.5726,563199993.0
2006-07-27 20:31:00,1.5725,1.5727,1.5725,1.5727,563199993.0
2006-07-27 20:32:00,1.5728,1.5728,1.5726,1.5727,563199993.0
2006-07-27 20:33:00,1.5725,1.57265,1.57236,1.57253,563199993.0
2006-07-27 20:34:00,1.5725,1.57257,1.57232,1.57233,487000001.0
2006-07-27 20:35:00,1.5723,1.57251,1.57225,1.57242,690200006.0
2006-07-27 20:36:00,1.57234,1.5724,1.57215,1.57221,725899996.0
2006-07-27 20:37:00,1.5721,1.57226,1.57198,1.57213,897099999.0
2006-07-27 20:38:00,1.57218,1.57236,1.572,1.57213,1688699999.0
2006-07-27 20:39:00,1.5723,1.57232,1.57205,1.57205,1171900008.0
2006-07-27 20:40:00,1.57217,1.57228,1.57196,1.57222,1206999995.0
2006-07-27 20:41:00,1.57234,1.57238,1.57216,1.5722,565199993.0
2006-07-27 20:42:00,1.57208,1.57227,1.57199,1.57219,307700002.0
2006-07-27 20:43:00,1.5723,1.57238,1.57212,1.57212,796199999.0
2006-07-27 20:44:00,1.57206,1.5723,1.57206,1.57222,1091800004.0
2006-07-27 20:45:00,1.57211,1.5723,1.5721,1.5721,881499998.0
2006-07-27 20:46:00,1.5724,1.5724,1.57211,1.57231,225999999.0
2006-07-27 20:47:00,1.5722,1.57238,1.57207,1.57232,731199997.0
2006-07-27 20:48:00,1.57213,1.57241,1.57213,1.57228,1476199999.0
2006-07-27 20:49:00,1.57221,1.5724,1.5721,1.57228,1010900005.0
2006-07-27 20:50:00,1.57235,1.57235,1.57216,1.57229,1769600011.0
2006-07-27 20:51:00,1.57219,1.57233,1.5721,1.57225,256200002.0
2006-07-27 20:52:00,1.57225,1.57231,1.57202,1.57212,1494400002.0
2006-07-27 20:53:00,1.5721,1.57225,1.57209,1.5722,1557999996.0
2006-07-27 20:54:00,1.57207,1.57225,1.57207,1.5722,917300006.0
2006-07-27 20:55:00,1.5722,1.5722,1.5721,1.5721,731800000.0
2006-07-27 20:56:00,1.5723,1.5723,1.5721,1.5722,1713200010.0
2006-07-27 20:57:00,1.5723,1.5725,1.5723,1.5725,1713200010.0
2006-07-27 20:58:00,1.5724,1.5724,1.5723,1.5723,1713200010.0
2006-07-27 20:59:00,1.5724,1.5724,1.5722,1.5722,1713200010.0
2006-07-27 21:00:00,1.5723,1.5724,1.5721,1.5721,1713200010.0
2006-07-27 21:01:00,1.5722,1.5722,1.5721,1.5722,1713200010.0
2006-07-27 21:02:00,1.57225,1.5723,1.5721,1.57215,1713200010.0
2006-07-27 21:03:00,1.57217,1.57235,1.5721,1.57225,1554300001.0
2006-07-27 21:04:00,1.57223,1.57224,1.57204,1.57208,233999999.0
2006-07-27 21:05:00,1.57229,1.57234,1.5721,1.57217,786300000.0
2006-07-27 21:06:00,1.57206,1.57228,1.57202,1.57228,401600005.0
2006-07-27 21:07:00,1.57227,1.57227,1.57209,1.57212,397800003.0
2006-07-27 21:08:00,1.5722,1.57228,1.57204,1.57219,365300000.0
2006-07-27 21:09:00,1.57211,1.57225,1.57202,1.57214,520700000.0
2006-07-27 21:10:00,1.57222,1.57233,1.57217,1.57226,795400000.0
2006-07-27 21:11:00,1.57229,1.57235,1.57221,1.57225,658399997.0
2006-07-27 21:12:00,1.57237,1.57245,1.57229,1.57237,266500001.0
2006-07-27 21:13:00,1.5724,1.57248,1.57232,1.57239,1343900000.0
2006-07-27 21:14:00,1.57225,1.57239,1.57214,1.57227,990400002.0
2006-07-27 21:15:00,1.57216,1.57225,1.57194,1.5721,736900001.0
2006-07-27 21:16:00,1.57207,1.57224,1.5719,1.572,647800003.0
2006-07-27 21:17:00,1.5721,1.57223,1.57199,1.57205,1559099993.0
2006-07-27 21:18:00,1.57216,1.57223,1.57196,1.57217,541900003.0
2006-07-27 21:19:00,1.57196,1.57216,1.57192,1.57192,539900008.0
2006-07-27 21:20:00,1.5722,1.5723,1.5721,1.5723,1868800003.0
2006-07-27 21:21:00,1.5722,1.5726,1.5722,1.5725,1868800003.0
2006-07-27 21:22:00,1.57237,1.57251,1.5721,1.57222,1868800003.0
2006-07-27 21:23:00,1.57213,1.57232,1.57198,1.5722,1138599996.0
2006-07-27 21:24:00,1.57225,1.57229,1.57205,1.57229,604200003.0
2006-07-27 21:25:00,1.57216,1.57235,1.57183,1.57223,1104200001.0
2006-07-27 21:26:00,1.57214,1.57228,1.57211,1.57222,623800010.0
2006-07-27 21:27:00,1.57219,1.57225,1.57211,1.57225,693100001.0
2006-07-27 21:28:00,1.5721,1.57225,1.57205,1.57218,680700009.0
2006-07-27 21:29:00,1.5722,1.57225,1.57203,1.57208,468700003.0
2006-07-27 21:30:00,1.57204,1.57217,1.5719,1.57205,387999998.0
2006-07-27 21:31:00,1.57201,1.57204,1.5718,1.57185,541300000.0
2006-07-27 21:32:00,1.57193,1.57211,1.57178,1.57195,2012299997.0
2006-07-27 21:33:00,1.57197,1.57204,1.57182,1.57199,284500001.0
2006-07-27 21:34:00,1.572,1.57212,1.57192,1.57198,1440500011.0
2006-07-27 21:35:00,1.57195,1.57207,1.57184,1.57207,1102699992.0
2006-07-27 21:36:00,1.57211,1.57211,1.57187,1.57187,197300001.0
2006-07-27 21:37:00,1.5718,1.57203,1.57175,1.57186,439200004.0
2006-07-27 21:38:00,1.57185,1.57194,1.57172,1.57194,388099998.0
2006-07-27 21:39:00,1.5718,1.5719,1.5718,1.5719,10400000.0
2006-07-27 21:40:00,1.57188,1.57191,1.57172,1.57174,605100002.0
2006-07-27 21:41:00,1.57188,1.57203,1.57174,1.57184,592300005.0
2006-07-27 21:42:00,1.57198,1.57203,1.57185,1.57186,616199996.0
2006-07-27 21:43:00,1.572,1.57207,1.5719,1.57195,1046299995.0
2006-07-27 21:44:00,1.57209,1.57216,1.57195,1.57199,1366000002.0
2006-07-27 21:45:00,1.57207,1.57215,1.57191,1.572,660000012.0
2006-07-27 21:46:00,1.57192,1.57217,1.57184,1.57204,1393799991.0
2006-07-27 21:47:00,1.572,1.57216,1.57193,1.57206,1255000003.0
2006-07-27 21:48:00,1.57203,1.57213,1.57189,1.57205,539200008.0
2006-07-27 21:49:00,1.57215,1.57218,1.57196,1.57197,973200000.0
2006-07-27 21:50:00,1.57199,1.5721,1.57192,1.5721,219900005.0
2006-07-27 21:51:00,1.57212,1.57224,1.57204,1.57209,791700002.0
2006-07-27 21:52:00,1.57225,1.57249,1.57223,1.57239,1452399998.0
2006-07-27 21:53:00,1.57224,1.57237,1.57217,1.57227,572299997.0
2006-07-27 21:54:00,1.57226,1.57233,1.57215,1.57215,315300000.0
2006-07-27 21:55:00,1.57225,1.57229,1.5721,1.57212,547500006.0
2006-07-27 21:56:00,1.57223,1.57236,1.57213,1.57235,590999999.0
2006-07-27 21:57:00,1.57235,1.57242,1.57226,1.57229,358300001.0
2006-07-27 21:58:00,1.57225,1.57235,1.57217,1.57235,593400002.0
2006-07-27 21:59:00,1.57227,1.57234,1.57214,1.57215,1143899997.0
2006-07-27 22:00:00,1.5722,1.57227,1.57205,1.57215,622200003.0
2006-07-27 22:01:00,1.57226,1.5723,1.5722,1.57225,202500003.0
2006-07-27 22:02:00,1.57225,1.57225,1.57194,1.57194,1218099989.0
2006-07-27 22:03:00,1.5722,1.57226,1.57196,1.5722,446700001.0
2006-07-27 22:04:00,1.57225,1.57227,1.5721,1.5722,647700000.0
2006-07-27 22:05:00,1.57227,1.57229,1.57214,1.57218,521200001.0
2006-07-27 22:06:00,1.57227,1.57235,1.5721,1.57226,605899998.0
2006-07-27 22:07:00,1.57219,1.57242,1.57215,1.57229,186699998.0
2006-07-27 22:08:00,1.57207,1.5722,1.572,1.57206,567900004.0
2006-07-27 22:09:00,1.57208,1.57219,1.57199,1.57212,617800008.0
2006-07-27 22:10:00,1.57214,1.57222,1.57199,1.57209,238800001.0
2006-07-27 22:11:00,1.57215,1.57224,1.57207,1.57215,174400002.0
2006-07-27 22:12:00,1.57215,1.57215,1.57197,1.57198,665100002.0
2006-07-27 22:13:00,1.57191,1.57214,1.57186,1.57205,334999999.0
2006-07-27 22:14:00,1.57206,1.57211,1.5719,1.57193,385900003.0
2006-07-27 22:15:00,1.57182,1.57213,1.5718,1.57203,444099996.0
2006-07-27 22:16:00,1.57189,1.57213,1.57189,1.57213,292200000.0
2006-07-27 22:17:00,1.57218,1.57223,1.57216,1.5722,164199999.0
2006-07-27 22:18:00,1.57188,1.57207,1.57188,1.57205,282000000.0
2006-07-27 22:19:00,1.57205,1.5721,1.57183,1.57197,230300000.0
2006-07-27 22:20:00,1.57205,1.57207,1.57186,1.57207,274600001.0
2006-07-27 22:21:00,1.57198,1.57215,1.57195,1.5721,267600005.0
2006-07-27 22:22:00,1.5721,1.57222,1.57201,1.57206,658400002.0
2006-07-27 22:23:00,1.5721,1.57217,1.57194,1.57206,302499999.0
2006-07-27 22:24:00,1.57189,1.57209,1.57183,1.57198,237699999.0
2006-07-27 22:25:00,1.57193,1.57205,1.57175,1.57195,602299995.0
2006-07-27 22:26:00,1.57176,1.57208,1.57176,1.57196,623500000.0
2006-07-27 22:27:00,1.57187,1.57215,1.5718,1.57203,238000003.0
2006-07-27 22:28:00,1.57212,1.5722,1.57195,1.57197,533899999.0
2006-07-27 22:29:00,1.57215,1.57221,1.57196,1.57203,616800002.0
2006-07-27 22:30:00,1.57206,1.57218,1.57191,1.57206,867500001.0
2006-07-27 22:31:00,1.57215,1.57215,1.57185,1.57197,298700000.0
2006-07-27 22:32:00,1.572,1.57215,1.572,1.57215,198699999.0
2006-07-27 22:33:00,1.572,1.57225,1.57197,1.57225,260299997.0
2006-07-27 22:34:00,1.57225,1.57225,1.5721,1.5722,350399996.0
2006-07-27 22:35:00,1.57225,1.57225,1.5721,1.5721,189099999.0
2006-07-27 22:36:00,1.57207,1.57225,1.572,1.57211,813100004.0
2006-07-27 22:37:00,1.57205,1.57225,1.57198,1.5722,329800000.0
2006-07-27 22:38:00,1.57215,1.57215,1.57191,1.57199,283000001.0
2006-07-27 22:39:00,1.57188,1.57215,1.57179,1.57215,776200002.0
2006-07-27 22:40:00,1.57198,1.57218,1.57186,1.57202,652000006.0
2006-07-27 22:41:00,1.57207,1.57218,1.57194,1.57206,649900002.0
2006-07-27 22:42:00,1.57215,1.57225,1.57201,1.57207,590100001.0
2006-07-27 22:43:00,1.57221,1.57231,1.57192,1.57216,1121499997.0
2006-07-27 22:44:00,1.5722,1.57222,1.57191,1.57206,403400000.0
2006-07-27 22:45:00,1.57205,1.57217,1.57192,1.57212,241299999.0
2006-07-27 22:46:00,1.5721,1.57236,1.57209,1.57228,135600001.0
2006-07-27 22:47:00,1.57217,1.57236,1.57217,1.57235,198100000.0
2006-07-27 22:48:00,1.57216,1.57233,1.57204,1.57233,313999998.0
2006-07-27 22:49:00,1.57229,1.57247,1.57221,1.57236,558700000.0
2006-07-27 22:50:00,1.57236,1.57252,1.57229,1.57244,299500001.0
2006-07-27 22:51:00,1.57225,1.57245,1.5722,1.57242,371400000.0
2006-07-27 22:52:00,1.5724,1.5724,1.57204,1.57213,440399993.0
2006-07-27 22:53:00,1.57245,1.57245,1.57225,1.57238,262499997.0
2006-07-27 22:54:00,1.57228,1.57247,1.57217,1.57232,557199999.0
2006-07-27 22:55:00,1.57227,1.5724,1.57223,1.5724,214600001.0
2006-07-27 22:56:00,1.57226,1.57244,1.57226,1.57244,66299999.0
2006-07-27 22:57:00,1.57224,1.5725,1.57224,1.57242,269499996.0
2006-07-27 22:58:00,1.57242,1.5725,1.57229,1.57234,236499999.0
2006-07-27 22:59:00,1.57235,1.5724,1.57197,1.57197,371900000.0
2006-07-27 23:00:00,1.5722,1.57225,1.57186,1.57193,117400000.0
2006-07-27 23:01:00,1.5717,1.57247,1.57148,1.5723,224500000.0
2006-07-27 23:02:00,1.57227,1.5725,1.57198,1.57198,176600000.0
2006-07-27 23:03:00,1.57203,1.57232,1.57184,1.57232,304100001.0
2006-07-27 23:04:00,1.57196,1.57246,1.57191,1.57246,136200001.0
2006-07-27 23:05:00,1.57208,1.57233,1.57192,1.57192,433700002.0
2006-07-27 23:06:00,1.5721,1.57249,1.57202,1.57231,300500000.0
2006-07-27 23:07:00,1.57233,1.57258,1.57218,1.57249,310499999.0
2006-07-27 23:08:00,1.57214,1.5725,1.57199,1.57237,283099999.0
2006-07-27 23:09:00,1.57225,1.5724,1.57185,1.57204,397099999.0
2006-07-27 23:10:00,1.57209,1.5724,1.57189,1.57201,314900000.0
2006-07-27 23:11:00,1.57193,1.57251,1.57172,1.57251,373099996.0
2006-07-27 23:12:00,1.57193,1.57231,1.57193,1.57212,312800001.0
2006-07-27 23:13:00,1.57237,1.57244,1.572,1.57206,354700001.0
2006-07-27 23:14:00,1.57218,1.57258,1.57192,1.57215,290400006.0
2006-07-27 23:15:00,1.57183,1.57254,1.57183,1.57229,273199996.0
2006-07-27 23:16:00,1.57195,1.57223,1.5718,1.57204,357900002.0
2006-07-27 23:17:00,1.57168,1.57233,1.57156,1.57232,407899999.0
2006-07-27 23:18:00,1.57209,1.57244,1.57185,1.57195,305100003.0
2006-07-27 23:19:00,1.57188,1.57237,1.57171,1.5721,308000006.0
2006-07-27 23:20:00,1.57199,1.57245,1.57199,1.57228,428000008.0
2006-07-27 23:21:00,1.57226,1.57252,1.5717,1.5717,176700000.0
2006-07-27 23:22:00,1.57235,1.57241,1.57207,1.57217,376699998.0
2006-07-27 23:23:00,1.5725,1.5725,1.57164,1.57208,309199997.0
2006-07-27 23:24:00,1.57234,1.57245,1.5723,1.57242,175700003.0
2006-07-27 23:25:00,1.57242,1.5725,1.57228,1.5724,99799999.0
2006-07-27 23:26:00,1.57242,1.57249,1.57232,1.57244,181700001.0
2006-07-27 23:27:00,1.57243,1.57248,1.57242,1.57247,49100000.0
2006-07-27 23:28:00,1.57249,1.57251,1.57233,1.57233,283600001.0
2006-07-27 23:29:00,1.57227,1.57246,1.57227,1.57246,163599998.0
2006-07-27 23:30:00,1.5725,1.5725,1.57224,1.57224,234899996.0
2006-07-27 23:31:00,1.57235,1.5725,1.57235,1.5725,308399996.0
2006-07-27 23:32:00,1.57244,1.57259,1.57226,1.57242,310100001.0
2006-07-27 23:33:00,1.57258,1.57262,1.57247,1.5725,181399997.0
2006-07-27 23:34:00,1.57263,1.57263,1.57247,1.57249,167099998.0
2006-07-27 23:35:00,1.5725,1.57265,1.57248,1.57265,249100006.0
2006-07-27 23:36:00,1.57249,1.57268,1.57249,1.57268,172700000.0
2006-07-27 23:37:00,1.5725,1.5726,1.5725,1.5726,110300003.0
2006-07-27 23:38:00,1.57261,1.57267,1.57244,1.57246,121800000.0
2006-07-27 23:39:00,1.57258,1.57265,1.57252,1.5726,180099996.0
2006-07-27 23:40:00,1.57263,1.57272,1.57249,1.57254,230800002.0
2006-07-27 23:41:00,1.57259,1.57259,1.57229,1.57243,461899998.0
2006-07-27 23:42:00,1.5726,1.57267,1.5724,1.5724,375499998.0
2006-07-27 23:43:00,1.57254,1.57254,1.57221,1.5723,326200001.0
2006-07-27 23:44:00,1.57225,1.57248,1.57225,1.57243,314299996.0
2006-07-27 23:45:00,1.57227,1.5724,1.57222,1.57235,374400000.0
2006-07-27 23:46:00,1.57227,1.57243,1.57221,1.57231,370499993.0
2006-07-27 23:47:00,1.5723,1.5724,1.5723,1.5724,62400000.0
2006-07-27 23:48:00,1.5723,1.5724,1.57226,1.57238,99100002.0
2006-07-27 23:49:00,1.57249,1.5725,1.57229,1.57239,298500003.0
2006-07-27 23:50:00,1.5723,1.57245,1.5723,1.57245,135600002.0
2006-07-27 23:51:00,1.5724,1.57245,1.57231,1.57231,228600002.0
2006-07-27 23:52:00,1.57242,1.57245,1.57219,1.57236,154999999.0
2006-07-27 23:53:00,1.57232,1.57245,1.57224,1.57245,207600005.0
2006-07-27 23:54:00,1.57231,1.57245,1.57212,1.5723,304999998.0
2006-07-27 23:55:00,1.57235,1.57243,1.57162,1.57162,275500001.0
2006-07-27 23:56:00,1.57197,1.57238,1.57184,1.57185,357100006.0
2006-07-27 23:57:00,1.57215,1.57244,1.57212,1.57223,187299998.0
2006-07-27 23:58:00,1.57206,1.57235,1.57188,1.57188,376999998.0
2006-07-27 23:59:00,1.57242,1.57248,1.57228,1.57234,182400000.0
2006-07-28 00:00:00,1.57219,1.57231,1.57208,1.57208,266799998.0
2006-07-28 00:01:00,1.57206,1.57217,1.57194,1.57194,269499995.0
2006-07-28 00:02:00,1.57205,1.5721,1.57199,1.57205,120800001.0
2006-07-28 00:03:00,1.57211,1.57216,1.57206,1.57209,67099999.0
2006-07-28 00:04:00,1.57211,1.57216,1.57199,1.57208,207299998.0
2006-07-28 00:05:00,1.57201,1.5721,1.57191,1.5721,166299998.0
2006-07-28 00:06:00,1.57205,1.57205,1.57181,1.57183,161200000.0
2006-07-28 00:07:00,1.57175,1.57201,1.57167,1.57201,237200000.0
2006-07-28 00:08:00,1.57189,1.57203,1.57186,1.57193,182500002.0
2006-07-28 00:09:00,1.5721,1.5721,1.57187,1.57191,323799999.0
2006-07-28 00:10:00,1.5721,1.5721,1.57205,1.57205,74999998.0
2006-07-28 00:11:00,1.57208,1.5721,1.57193,1.57195,420900005.0
2006-07-28 00:12:00,1.57207,1.5721,1.57193,1.5721,191700000.0
2006-07-28 00:13:00,1.5721,1.5721,1.57186,1.57186,257300004.0
2006-07-28 00:14:00,1.57192,1.57209,1.57192,1.57198,97200000.0
2006-07-28 00:15:00,1.572,1.5721,1.572,1.5721,136499998.0
2006-07-28 00:16:00,1.5721,1.5721,1.572,1.572,114199998.0
2006-07-28 00:17:00,1.57209,1.57214,1.57183,1.57195,375400001.0
2006-07-28 00:18:00,1.57189,1.57213,1.57185,1.57213,276199995.0
2006-07-28 00:19:00,1.57205,1.5721,1.57205,1.5721,12000000.0
2006-07-28 00:20:00,1.57202,1.57212,1.57183,1.57205,383900006.0
2006-07-28 00:21:00,1.57195,1.5721,1.57185,1.572,291200001.0
2006-07-28 00:22:00,1.57205,1.57208,1.57187,1.57208,241100004.0
2006-07-28 00:23:00,1.57199,1.5721,1.57195,1.57207,82200000.0
2006-07-28 00:24:00,1.572,1.57215,1.57186,1.57203,235900001.0
2006-07-28 00:25:00,1.572,1.57215,1.57192,1.57215,488700007.0
2006-07-28 00:26:00,1.57207,1.57215,1.57195,1.57207,209299999.0
2006-07-28 00:27:00,1.5721,1.5721,1.572,1.572,61500000.0
2006-07-28 00:28:00,1.57215,1.57215,1.57194,1.57207,250199998.0
2006-07-28 00:29:00,1.57213,1.57213,1.57184,1.57184,308599999.0
2006-07-28 00:30:00,1.57205,1.57205,1.57184,1.572,188000001.0
2006-07-28 00:31:00,1.572,1.57208,1.57191,1.57192,251700001.0
2006-07-28 00:32:00,1.57202,1.57208,1.57188,1.57188,251600000.0
2006-07-28 00:33:00,1.57192,1.57205,1.5719,1.572,203499997.0
2006-07-28 00:34:00,1.572,1.57207,1.57185,1.5719,446000000.0
2006-07-28 00:35:00,1.572,1.572,1.5719,1.5719,55200001.0
2006-07-28 00:36:00,1.572,1.57205,1.572,1.57205,70999999.0
2006-07-28 00:37:00,1.572,1.57205,1.572,1.57205,36700001.0
2006-07-28 00:38:00,1.57195,1.57203,1.57195,1.57203,33500000.0
2006-07-28 00:39:00,1.572,1.572,1.5719,1.5719,29400000.0
2006-07-28 00:40:00,1.57198,1.57205,1.5719,1.572,154699999.0
2006-07-28 00:41:00,1.57198,1.57205,1.57192,1.572,150100000.0
2006-07-28 00:42:00,1.57189,1.57205,1.57185,1.57198,457300001.0
2006-07-28 00:43:00,1.57197,1.57197,1.57168,1.57184,215600000.0
2006-07-28 00:44:00,1.57176,1.57198,1.57176,1.5718,232999997.0
2006-07-28 00:45:00,1.5719,1.57193,1.5717,1.57172,318299996.0
2006-07-28 00:46:00,1.57172,1.57195,1.57172,1.5719,314600002.0
2006-07-28 00:47:00,1.5719,1.57195,1.57186,1.57193,101400000.0
2006-07-28 00:48:00,1.57195,1.57198,1.5718,1.5718,174300001.0
2006-07-28 00:49:00,1.57187,1.57195,1.57181,1.5719,168800002.0
2006-07-28 00:50:00,1.5719,1.57195,1.57176,1.57195,260500001.0
2006-07-28 00:51:00,1.5718,1.57195,1.57159,1.57185,141400001.0
2006-07-28 00:52:00,1.57187,1.57195,1.57171,1.57195,290800000.0
2006-07-28 00:53:00,1.57174,1.57195,1.57171,1.57187,196600000.0
2006-07-28 00:54:00,1.57187,1.57195,1.57174,1.5719,147499999.0
2006-07-28 00:55:00,1.57192,1.57208,1.57185,1.57194,354400002.0
2006-07-28 00:56:00,1.57185,1.57199,1.57182,1.57185,179000001.0
2006-07-28 00:57:00,1.57182,1.57196,1.57164,1.57172,505700001.0
2006-07-28 00:58:00,1.57185,1.57193,1.57167,1.57173,364900002.0
2006-07-28 00:59:00,1.57179,1.57179,1.57151,1.5717,244999997.0
2006-07-28 01:00:00,1.57164,1.57183,1.57152,1.57167,227700003.0
2006-07-28 01:01:00,1.5716,1.57173,1.57156,1.5717,412299999.0
2006-07-28 01:02:00,1.57173,1.57182,1.57165,1.57172,153400000.0
2006-07-28 01:03:00,1.57143,1.57173,1.57143,1.57173,76800001.0
2006-07-28 01:04:00,1.57178,1.57178,1.57152,1.57164,333900005.0
2006-07-28 01:05:00,1.5716,1.57175,1.57157,1.57167,335100001.0
2006-07-28 01:06:00,1.57174,1.5718,1.57156,1.57156,149000000.0
2006-07-28 01:07:00,1.5717,1.57182,1.57161,1.57177,477100003.0
2006-07-28 01:08:00,1.5717,1.57173,1.57156,1.57164,317800003.0
2006-07-28 01:09:00,1.57175,1.57175,1.57159,1.57169,186300000.0
2006-07-28 01:10:00,1.57173,1.57173,1.57155,1.57155,289399998.0
2006-07-28 01:11:00,1.57166,1.57173,1.57153,1.57159,103700001.0
2006-07-28 01:12:00,1.57155,1.57172,1.57146,1.57155,290000002.0
2006-07-28 01:13:00,1.57174,1.57174,1.57142,1.57142,269900000.0
2006-07-28 01:14:00,1.5717,1.57179,1.57156,1.57171,301399997.0
2006-07-28 01:15:00,1.5718,1.5718,1.57163,1.57165,237900002.0
2006-07-28 01:16:00,1.5717,1.5717,1.57155,1.57155,93699998.0
2006-07-28 01:17:00,1.57165,1.57178,1.57124,1.57155,316300001.0
2006-07-28 01:18:00,1.57165,1.57182,1.57165,1.57175,221700001.0
2006-07-28 01:19:00,1.5718,1.5718,1.57157,1.57164,162100000.0
2006-07-28 01:20:00,1.57173,1.5718,1.5716,1.57175,219700000.0
2006-07-28 01:21:00,1.5718,1.5718,1.57165,1.57165,252899993.0
2006-07-28 01:22:00,1.57175,1.5718,1.57175,1.5718,95900000.0
2006-07-28 01:23:00,1.57171,1.57184,1.57171,1.57178,73500000.0
2006-07-28 01:24:00,1.57192,1.57208,1.5718,1.57198,424499999.0
2006-07-28 01:25:00,1.57187,1.57198,1.57169,1.57179,168600000.0
2006-07-28 01:26:00,1.57182,1.57198,1.57176,1.5719,140099999.0
2006-07-28 01:27:00,1.57174,1.57195,1.57174,1.57192,620600006.0
2006-07-28 01:28:00,1.5718,1.57194,1.57169,1.57169,403699997.0
2006-07-28 01:29:00,1.57172,1.57184,1.57168,1.57177,291200002.0
2006-07-28 01:30:00,1.57185,1.57185,1.57172,1.57172,79900002.0
2006-07-28 01:31:00,1.57176,1.57183,1.57162,1.57177,183000001.0
2006-07-28 01:32:00,1.5718,1.57188,1.57162,1.57182,415400007.0
2006-07-28 01:33:00,1.5717,1.57185,1.57165,1.57173,259199999.0
2006-07-28 01:34:00,1.57142,1.57175,1.57142,1.57175,337400001.0
2006-07-28 01:35:00,1.57165,1.57165,1.5715,1.5715,55100000.0
2006-07-28 01:36:00,1.57168,1.5718,1.57155,1.57165,147800000.0
2006-07-28 01:37:00,1.57182,1.5719,1.57171,1.57175,277400004.0
2006-07-28 01:38:00,1.5719,1.57193,1.57174,1.57189,434700000.0
2006-07-28 01:39:00,1.57185,1.5719,1.57165,1.57165,177899998.0
2006-07-28 01:40:00,1.57185,1.57185,1.57175,1.57175,38400000.0
2006-07-28 01:41:00,1.57188,1.57188,1.57167,1.5717,301099998.0
2006-07-28 01:42:00,1.57178,1.57187,1.57168,1.57171,403300001.0
2006-07-28 01:43:00,1.57173,1.5718,1.57165,1.57175,188500000.0
2006-07-28 01:44:00,1.57175,1.5718,1.57175,1.5718,102299997.0
2006-07-28 01:45:00,1.57175,1.5718,1.57175,1.5718,36000000.0
2006-07-28 01:46:00,1.57175,1.57181,1.57162,1.57177,409800001.0
2006-07-28 01:47:00,1.57175,1.57175,1.5716,1.5716,247100001.0
2006-07-28 01:48:00,1.57175,1.57178,1.57159,1.57162,338500003.0
2006-07-28 01:49:00,1.57155,1.57173,1.57151,1.57173,128700003.0
2006-07-28 01:50:00,1.57167,1.57179,1.57157,1.57165,269500000.0
2006-07-28 01:51:00,1.57171,1.57186,1.57171,1.57176,262800003.0
2006-07-28 01:52:00,1.5718,1.5718,1.57165,1.57165,30400000.0
2006-07-28 01:53:00,1.57179,1.57193,1.57166,1.57185,96300001.0
2006-07-28 01:54:00,1.57193,1.57199,1.57176,1.57176,358999999.0
2006-07-28 01:55:00,1.57172,1.57185,1.57161,1.57185,213899999.0
2006-07-28 01:56:00,1.57165,1.5718,1.57165,1.5718,61500000.0
2006-07-28 01:57:00,1.57185,1.5719,1.57177,1.57183,36599999.0
2006-07-28 01:58:00,1.57175,1.5719,1.57165,1.57165,179700000.0
2006-07-28 01:59:00,1.57171,1.5719,1.5717,1.5719,195600000.0
2006-07-28 02:00:00,1.57182,1.57193,1.57163,1.57178,326000000.0
2006-07-28 02:01:00,1.57178,1.57192,1.57175,1.57188,261000001.0
2006-07-28 02:02:00,1.57188,1.57197,1.57171,1.57178,321499999.0
2006-07-28 02:03:00,1.57172,1.57191,1.57172,1.5719,320600000.0
2006-07-28 02:04:00,1.57185,1.57195,1.57171,1.57195,384000001.0
2006-07-28 02:05:00,1.5719,1.57194,1.57173,1.57173,120600001.0
2006-07-28 02:06:00,1.572,1.57205,1.57192,1.57197,143200001.0
2006-07-28 02:07:00,1.57195,1.57203,1.57179,1.57199,402600003.0
2006-07-28 02:08:00,1.57188,1.57197,1.5716,1.57178,268200001.0
2006-07-28 02:09:00,1.57188,1.57195,1.57178,1.5719,183400000.0
2006-07-28 02:10:00,1.572,1.572,1.57184,1.57191,179800001.0
2006-07-28 02:11:00,1.5719,1.5719,1.57164,1.5717,237600002.0
2006-07-28 02:12:00,1.57188,1.57192,1.57178,1.57182,46400001.0
2006-07-28 02:13:00,1.5719,1.5719,1.5718,1.5718,182400001.0
2006-07-28 02:14:00,1.57182,1.57195,1.57182,1.57192,385700004.0
2006-07-28 02:15:00,1.57176,1.5719,1.57167,1.5718,302199998.0
2006-07-28 02:16:00,1.5717,1.57187,1.57166,1.57166,198500000.0
2006-07-28 02:17:00,1.57182,1.57188,1.57169,1.57176,88599998.0
2006-07-28 02:18:00,1.57182,1.57193,1.57182,1.57193,103799998.0
2006-07-28 02:19:00,1.57195,1.572,1.57187,1.57191,154999998.0
2006-07-28 02:20:00,1.57186,1.57197,1.57179,1.57192,170399996.0
2006-07-28 02:21:00,1.57194,1.57201,1.57178,1.57184,342700003.0
2006-07-28 02:22:00,1.57182,1.57198,1.57178,1.5719,323500002.0
2006-07-28 02:23:00,1.57185,1.57193,1.57168,1.57185,250400002.0
2006-07-28 02:24:00,1.57187,1.57197,1.57166,1.57192,249900004.0
2006-07-28 02:25:00,1.57179,1.572,1.57174,1.57195,234900003.0
2006-07-28 02:26:00,1.5719,1.5719,1.5718,1.5718,70500000.0
2006-07-28 02:27:00,1.57179,1.57206,1.57179,1.57181,240500000.0
2006-07-28 02:28:00,1.57182,1.57211,1.57182,1.57205,383799999.0
2006-07-28 02:29:00,1.5719,1.57215,1.57185,1.57215,253300001.0
2006-07-28 02:30:00,1.57198,1.57214,1.5718,1.57205,230400006.0
2006-07-28 02:31:00,1.57203,1.57203,1.57192,1.57192,98400000.0
2006-07-28 02:32:00,1.57203,1.57209,1.57192,1.57193,259799999.0
2006-07-28 02:33:00,1.57195,1.57205,1.57195,1.57205,116600000.0
2006-07-28 02:34:00,1.57206,1.57206,1.57192,1.57192,56100000.0
2006-07-28 02:35:00,1.57199,1.57203,1.5718,1.57197,327399999.0
2006-07-28 02:36:00,1.572,1.572,1.57169,1.57169,83200000.0
2006-07-28 02:37:00,1.57177,1.57203,1.57177,1.57197,100900000.0
2006-07-28 02:38:00,1.57198,1.57198,1.57183,1.57188,46300001.0
2006-07-28 02:39:00,1.5719,1.5719,1.5718,1.5718,22700000.0
2006-07-28 02:40:00,1.57197,1.57197,1.57194,1.57194,75899999.0
2006-07-28 02:41:00,1.57187,1.57192,1.57167,1.57169,386700002.0
2006-07-28 02:42:00,1.57195,1.57207,1.57187,1.5719,352100001.0
2006-07-28 02:43:00,1.57207,1.57213,1.57204,1.57206,55200001.0
2006-07-28 02:44:00,1.57198,1.5721,1.57198,1.57205,132600000.0
2006-07-28 02:45:00,1.57198,1.57212,1.57188,1.57189,234199998.0
2006-07-28 02:46:00,1.57195,1.57195,1.57174,1.57174,100699999.0
2006-07-28 02:47:00,1.5718,1.57205,1.57179,1.57205,257400004.0
2006-07-28 02:48:00,1.57203,1.57203,1.57181,1.57195,269000001.0
2006-07-28 02:49:00,1.57184,1.57201,1.57181,1.57189,276700000.0
2006-07-28 02:50:00,1.57193,1.57197,1.57184,1.57191,68800001.0
2006-07-28 02:51:00,1.57195,1.57195,1.57178,1.57184,419400006.0
2006-07-28 02:52:00,1.57178,1.57193,1.57173,1.57185,499000001.0
2006-07-28 02:53:00,1.57184,1.57191,1.57173,1.57186,191200001.0
2006-07-28 02:54:00,1.57186,1.57193,1.57158,1.57186,226800003.0
2006-07-28 02:55:00,1.57175,1.57192,1.57175,1.57178,256500002.0
2006-07-28 02:56:00,1.57174,1.57187,1.57163,1.57177,216900002.0
2006-07-28 02:57:00,1.5718,1.57189,1.57159,1.57185,320300003.0
2006-07-28 02:58:00,1.57169,1.5718,1.57159,1.5718,191199999.0
2006-07-28 02:59:00,1.57187,1.57191,1.57175,1.57175,260600004.0
2006-07-28 03:00:00,1.57176,1.57191,1.57175,1.57175,446199999.0
2006-07-28 03:01:00,1.57165,1.57188,1.57165,1.57185,391999998.0
2006-07-28 03:02:00,1.57166,1.5719,1.57153,1.57172,126999999.0
2006-07-28 03:03:00,1.57183,1.5719,1.57164,1.5717,334600004.0
2006-07-28 03:04:00,1.57173,1.57183,1.57154,1.57154,304799997.0
2006-07-28 03:05:00,1.57158,1.57181,1.57155,1.57155,375500006.0
2006-07-28 03:06:00,1.57174,1.57183,1.57172,1.57175,181200002.0
2006-07-28 03:07:00,1.57177,1.57182,1.57162,1.5717,177700000.0
2006-07-28 03:08:00,1.57179,1.57182,1.57165,1.57166,177900000.0
2006-07-28 03:09:00,1.57167,1.57181,1.57161,1.57175,190999998.0
2006-07-28 03:10:00,1.5718,1.57182,1.57156,1.57173,99000000.0
2006-07-28 03:11:00,1.57182,1.57186,1.57164,1.57167,401700002.0
2006-07-28 03:12:00,1.57175,1.57189,1.57155,1.57182,437799997.0
2006-07-28 03:13:00,1.57186,1.57198,1.5717,1.57185,410099997.0
2006-07-28 03:14:00,1.57184,1.57198,1.57173,1.5718,263199996.0
2006-07-28 03:15:00,1.57156,1.57168,1.57156,1.57168,64700001.0
2006-07-28 03:16:00,1.57157,1.57178,1.57144,1.5716,302499998.0
2006-07-28 03:17:00,1.57175,1.57175,1.57154,1.57154,54000000.0
2006-07-28 03:18:00,1.57161,1.57174,1.5716,1.57174,188100000.0
2006-07-28 03:19:00,1.57172,1.5718,1.57161,1.57173,185899999.0
2006-07-28 03:20:00,1.57161,1.5718,1.57161,1.5718,167900001.0
2006-07-28 03:21:00,1.57175,1.57175,1.57165,1.57165,83800002.0
2006-07-28 03:22:00,1.57175,1.5718,1.57175,1.5718,39300002.0
2006-07-28 03:23:00,1.57172,1.57174,1.57151,1.57151,136000001.0
2006-07-28 03:24:00,1.57163,1.57181,1.57163,1.5718,285000002.0
2006-07-28 03:25:00,1.57165,1.57182,1.57159,1.5718,125800000.0
2006-07-28 03:26:00,1.57179,1.57183,1.5717,1.57183,32800000.0
2006-07-28 03:27:00,1.57179,1.57191,1.57168,1.57182,435600003.0
2006-07-28 03:28:00,1.57182,1.57189,1.57177,1.57177,156700001.0
2006-07-28 03:29:00,1.57174,1.57184,1.57162,1.57178,41399999.0
2006-07-28 03:30:00,1.57156,1.57168,1.57156,1.57168,10400000.0
2006-07-28 03:31:00,1.5717,1.5717,1.5716,1.5716,57699999.0
2006-07-28 03:32:00,1.57149,1.57178,1.57149,1.57175,240700000.0
2006-07-28 03:33:00,1.57162,1.57175,1.57155,1.57164,118900000.0
2006-07-28 03:34:00,1.57175,1.57175,1.57154,1.57168,463100001.0
2006-07-28 03:35:00,1.5717,1.5717,1.5716,1.5716,12000000.0
2006-07-28 03:36:00,1.57175,1.57175,1.57162,1.57162,74300002.0
2006-07-28 03:37:00,1.57152,1.57175,1.57152,1.5717,195499999.0
2006-07-28 03:38:00,1.57168,1.57175,1.57162,1.5717,102200001.0
2006-07-28 03:39:00,1.57165,1.57175,1.57154,1.57166,86999999.0
2006-07-28 03:40:00,1.57175,1.57175,1.57145,1.5715,237299999.0
2006-07-28 03:41:00,1.57163,1.5717,1.57146,1.57156,201700001.0
2006-07-28 03:42:00,1.57164,1.57164,1.57132,1.57144,395199997.0
2006-07-28 03:43:00,1.57158,1.57167,1.57142,1.57142,247399999.0
2006-07-28 03:44:00,1.57149,1.57168,1.57149,1.57168,145299996.0
2006-07-28 03:45:00,1.57162,1.5717,1.57149,1.57165,373099997.0
2006-07-28 03:46:00,1.57165,1.5717,1.57147,1.57162,248300001.0
2006-07-28 03:47:00,1.57163,1.5717,1.57151,1.57162,181400001.0
2006-07-28 03:48:00,1.5717,1.5717,1.57147,1.57147,119299999.0
2006-07-28 03:49:00,1.5716,1.57165,1.57147,1.57153,64400000.0
2006-07-28 03:50:00,1.57165,1.5717,1.57156,1.5717,167699998.0
2006-07-28 03:51:00,1.5717,1.57172,1.57146,1.57162,262500002.0
2006-07-28 03:52:00,1.57148,1.57165,1.57147,1.5716,152900003.0
2006-07-28 03:53:00,1.57165,1.5717,1.57157,1.57163,71999998.0
2006-07-28 03:54:00,1.57162,1.57169,1.57148,1.57157,367299999.0
2006-07-28 03:55:00,1.57166,1.57173,1.57141,1.57163,418700000.0
2006-07-28 03:56:00,1.5716,1.5717,1.57144,1.57163,196600000.0
2006-07-28 03:57:00,1.57165,1.5717,1.57165,1.5717,13600000.0
2006-07-28 03:58:00,1.57155,1.57173,1.57146,1.5716,306099998.0
2006-07-28 03:59:00,1.57147,1.57173,1.57147,1.57173,249300002.0
2006-07-28 04:00:00,1.5717,1.57178,1.57165,1.57172,84700001.0
2006-07-28 04:01:00,1.57159,1.57179,1.57153,1.57166,415000001.0
2006-07-28 04:02:00,1.57167,1.57175,1.57159,1.57169,137400001.0
2006-07-28 04:03:00,1.57147,1.57172,1.57146,1.5716,327400002.0
2006-07-28 04:04:00,1.57173,1.57177,1.57169,1.57171,75900001.0
2006-07-28 04:05:00,1.57165,1.57185,1.57164,1.57185,198700001.0
2006-07-28 04:06:00,1.5717,1.57185,1.57167,1.57185,276800000.0
2006-07-28 04:07:00,1.57178,1.5718,1.57152,1.57177,319300001.0
2006-07-28 04:08:00,1.57157,1.57175,1.57152,1.57175,191100000.0
2006-07-28 04:09:00,1.57157,1.57175,1.57138,1.5716,127399999.0
2006-07-28 04:10:00,1.5716,1.57175,1.5716,1.57175,184500000.0
2006-07-28 04:11:00,1.5717,1.57175,1.5715,1.5715,347399999.0
2006-07-28 04:12:00,1.57177,1.57177,1.57163,1.5717,101600000.0
2006-07-28 04:13:00,1.57148,1.5718,1.57148,1.57172,117700000.0
2006-07-28 04:14:00,1.57168,1.57173,1.57162,1.57162,65100001.0
2006-07-28 04:15:00,1.57175,1.57175,1.5717,1.5717,42100000.0
2006-07-28 04:16:00,1.57173,1.57178,1.57148,1.57159,336100004.0
2006-07-28 04:17:00,1.5716,1.5717,1.5716,1.5717,68500002.0
2006-07-28 04:18:00,1.5717,1.57175,1.57162,1.57168,74300000.0
2006-07-28 04:19:00,1.57165,1.57174,1.5715,1.57154,348500000.0
2006-07-28 04:20:00,1.57166,1.57178,1.5715,1.57165,132799999.0
2006-07-28 04:21:00,1.57178,1.57183,1.57161,1.57175,225800003.0
2006-07-28 04:22:00,1.57157,1.57175,1.57148,1.57159,175700001.0
2006-07-28 04:23:00,1.57151,1.57174,1.57151,1.5717,444899999.0
2006-07-28 04:24:00,1.5717,1.57175,1.57149,1.57157,262100000.0
2006-07-28 04:25:00,1.57173,1.57173,1.57141,1.5715,304500004.0
2006-07-28 04:26:00,1.57163,1.5717,1.57155,1.5717,351700001.0
2006-07-28 04:27:00,1.5717,1.5717,1.57165,1.57165,87900002.0
2006-07-28 04:28:00,1.57152,1.5717,1.57152,1.5717,139699999.0
2006-07-28 04:29:00,1.57165,1.57168,1.57145,1.57149,328000004.0
2006-07-28 04:30:00,1.57158,1.57172,1.57147,1.57155,350000000.0
2006-07-28 04:31:00,1.57165,1.5717,1.57157,1.57163,70800000.0
2006-07-28 04:32:00,1.5716,1.57169,1.57137,1.57161,413800002.0
2006-07-28 04:33:00,1.57155,1.57169,1.57155,1.57169,64700000.0
2006-07-28 04:34:00,1.57155,1.57169,1.57155,1.57165,47800000.0
2006-07-28 04:35:00,1.57153,1.57167,1.57145,1.57167,290000001.0
2006-07-28 04:36:00,1.57166,1.57167,1.57148,1.57159,190500001.0
2006-07-28 04:37:00,1.57169,1.57169,1.5714,1.57143,294999999.0
2006-07-28 04:38:00,1.5716,1.57167,1.57151,1.57157,267200002.0
2006-07-28 04:39:00,1.57134,1.57163,1.57134,1.57155,331499996.0
2006-07-28 04:40:00,1.57153,1.5716,1.5714,1.57152,130800001.0
2006-07-28 04:41:00,1.57143,1.57157,1.57137,1.57139,343099994.0
2006-07-28 04:42:00,1.57146,1.5716,1.57146,1.57155,424899998.0
2006-07-28 04:43:00,1.57153,1.57164,1.57138,1.57141,409899997.0
2006-07-28 04:44:00,1.5716,1.5716,1.57155,1.57155,55100001.0
2006-07-28 04:45:00,1.57138,1.5716,1.57132,1.57147,225799997.0
2006-07-28 04:46:00,1.57155,1.57155,1.57145,1.57145,36700002.0
2006-07-28 04:47:00,1.57156,1.57164,1.57139,1.5715,216100004.0
2006-07-28 04:48:00,1.57152,1.5716,1.57138,1.57153,217400003.0
2006-07-28 04:49:00,1.57157,1.57163,1.57137,1.57155,461800007.0
2006-07-28 04:50:00,1.57137,1.57155,1.57127,1.57155,249200003.0
2006-07-28 04:51:00,1.57155,1.57155,1.57145,1.57145,69500000.0
2006-07-28 04:52:00,1.57155,1.57155,1.57145,1.57145,12800000.0
2006-07-28 04:53:00,1.57145,1.57163,1.57132,1.57154,85900001.0
2006-07-28 04:54:00,1.57141,1.57155,1.57127,1.5714,243400002.0
2006-07-28 04:55:00,1.57137,1.57155,1.57137,1.57155,134100003.0
2006-07-28 04:56:00,1.57155,1.57155,1.57145,1.57145,8000000.0
2006-07-28 04:57:00,1.57144,1.5716,1.57139,1.5716,462900001.0
2006-07-28 04:58:00,1.57148,1.5716,1.57139,1.57155,517600006.0
2006-07-28 04:59:00,1.5714,1.57159,1.57136,1.57152,288399998.0
2006-07-28 05:00:00,1.57149,1.57161,1.57139,1.5715,363500003.0
2006-07-28 05:01:00,1.57147,1.57155,1.57143,1.57148,170800002.0
2006-07-28 05:02:00,1.57134,1.5716,1.57134,1.57155,271199996.0
2006-07-28 05:03:00,1.5715,1.57158,1.57136,1.57148,115300001.0
2006-07-28 05:04:00,1.57148,1.57155,1.57134,1.57147,209099999.0
2006-07-28 05:05:00,1.5714,1.5715,1.5714,1.5715,83000000.0
2006-07-28 05:06:00,1.57147,1.57157,1.57144,1.57144,148699999.0
2006-07-28 05:07:00,1.57153,1.57158,1.57142,1.57155,359500003.0
2006-07-28 05:08:00,1.57155,1.5716,1.57138,1.57148,272499998.0
2006-07-28 05:09:00,1.5715,1.5715,1.57137,1.57137,61099999.0
2006-07-28 05:10:00,1.57139,1.5715,1.57135,1.57147,114900003.0
2006-07-28 05:11:00,1.57147,1.57155,1.57131,1.57145,182600003.0
2006-07-28 05:12:00,1.57148,1.57151,1.57133,1.57141,219600001.0
2006-07-28 05:13:00,1.57147,1.57148,1.57132,1.57132,151600000.0
2006-07-28 05:14:00,1.57127,1.57149,1.57127,1.57142,188100002.0
2006-07-28 05:15:00,1.57131,1.57143,1.57131,1.57143,44900000.0
2006-07-28 05:16:00,1.5713,1.57154,1.5713,1.5714,176499999.0
2006-07-28 05:17:00,1.57153,1.57154,1.57137,1.57147,285800000.0
2006-07-28 05:18:00,1.57129,1.5715,1.57129,1.57133,182700004.0
2006-07-28 05:19:00,1.57143,1.57146,1.57123,1.57126,254800002.0
2006-07-28 05:20:00,1.57125,1.57139,1.57125,1.57139,58300000.0
2006-07-28 05:21:00,1.57125,1.57142,1.57113,1.57133,283799998.0
2006-07-28 05:22:00,1.57145,1.5715,1.57134,1.57135,263000003.0
2006-07-28 05:23:00,1.57145,1.57145,1.57126,1.57133,95299998.0
2006-07-28 05:24:00,1.57117,1.5715,1.57115,1.57135,312300002.0
2006-07-28 05:25:00,1.57116,1.57136,1.57116,1.5713,334899993.0
2006-07-28 05:26:00,1.5713,1.57135,1.57122,1.57128,99200001.0
2006-07-28 05:27:00,1.57123,1.57136,1.57108,1.57115,344999996.0
2006-07-28 05:28:00,1.57128,1.57144,1.57128,1.57144,95499999.0
2006-07-28 05:29:00,1.57135,1.57142,1.5713,1.57142,97900002.0
2006-07-28 05:30:00,1.57127,1.57139,1.57127,1.57139,158199998.0
2006-07-28 05:31:00,1.57142,1.57155,1.57136,1.57138,307400002.0
2006-07-28 05:32:00,1.57139,1.5714,1.57125,1.57125,420900010.0
2006-07-28 05:33:00,1.57117,1.57149,1.57117,1.57146,398499999.0
2006-07-28 05:34:00,1.57142,1.57152,1.5713,1.57144,313500003.0
2006-07-28 05:35:00,1.57134,1.57153,1.57125,1.57132,176600001.0
2006-07-28 05:36:00,1.5713,1.57143,1.57112,1.57135,532300001.0
2006-07-28 05:37:00,1.57144,1.57153,1.57119,1.57119,419600003.0
2006-07-28 05:38:00,1.57126,1.57138,1.57119,1.57137,198900005.0
2006-07-28 05:39:00,1.57115,1.5714,1.57115,1.57131,227400002.0
2006-07-28 05:40:00,1.57132,1.5714,1.57115,1.5713,83600000.0
2006-07-28 05:41:00,1.57127,1.5714,1.57127,1.5714,68400001.0
2006-07-28 05:42:00,1.57121,1.57133,1.57114,1.57127,63100000.0
2006-07-28 05:43:00,1.57124,1.57138,1.57107,1.57128,204699998.0
2006-07-28 05:44:00,1.57138,1.57138,1.57116,1.57116,95900002.0
2006-07-28 05:45:00,1.5713,1.57136,1.57122,1.57122,238199999.0
2006-07-28 05:46:00,1.57135,1.57135,1.57118,1.57118,100699998.0
2006-07-28 05:47:00,1.57137,1.57139,1.5711,1.57124,304900002.0
2006-07-28 05:48:00,1.57132,1.57137,1.57114,1.57114,480399997.0
2006-07-28 05:49:00,1.57133,1.57145,1.57111,1.57111,352100001.0
2006-07-28 05:50:00,1.57137,1.57145,1.57127,1.57138,326699996.0
2006-07-28 05:51:00,1.57133,1.57135,1.57118,1.57122,141800000.0
2006-07-28 05:52:00,1.57124,1.57134,1.57107,1.57131,452400004.0
2006-07-28 05:53:00,1.57124,1.57141,1.5712,1.57133,480900001.0
2006-07-28 05:54:00,1.57135,1.57143,1.57115,1.57115,199600000.0
2006-07-28 05:55:00,1.57117,1.57139,1.5711,1.57112,356500006.0
2006-07-28 05:56:00,1.57106,1.57118,1.57106,1.57118,127699998.0
2006-07-28 05:57:00,1.57114,1.57118,1.57097,1.57111,215399997.0
2006-07-28 05:58:00,1.57107,1.57117,1.57098,1.57112,443600006.0
2006-07-28 05:59:00,1.57117,1.57117,1.57097,1.57103,384100000.0
2006-07-28 06:00:00,1.57112,1.57131,1.57093,1.57119,135300000.0
2006-07-28 06:01:00,1.5713,1.57137,1.57109,1.57123,210199997.0
2006-07-28 06:02:00,1.57118,1.57142,1.57118,1.57142,254799997.0
2006-07-28 06:03:00,1.57141,1.57145,1.57126,1.57137,260899998.0
2006-07-28 06:04:00,1.57135,1.57139,1.57119,1.57119,249900001.0
2006-07-28 06:05:00,1.57113,1.57132,1.57111,1.57125,267200002.0
2006-07-28 06:06:00,1.5713,1.5713,1.57111,1.57115,491099996.0
2006-07-28 06:07:00,1.57132,1.57146,1.57111,1.57111,134500002.0
2006-07-28 06:08:00,1.57125,1.5714,1.57113,1.57127,269899999.0
2006-07-28 06:09:00,1.5714,1.57143,1.57122,1.57133,392299998.0
2006-07-28 06:10:00,1.57123,1.57135,1.57109,1.57127,370999995.0
2006-07-28 06:11:00,1.5714,1.57143,1.57122,1.57125,377200003.0
2006-07-28 06:12:00,1.57119,1.57168,1.57119,1.57168,246500007.0
2006-07-28 06:13:00,1.57151,1.57168,1.57138,1.5714,232400004.0
2006-07-28 06:14:00,1.57148,1.57148,1.57126,1.57144,304400003.0
2006-07-28 06:15:00,1.5714,1.57153,1.57133,1.57143,293299998.0
2006-07-28 06:16:00,1.57129,1.57142,1.57129,1.5714,211700000.0
2006-07-28 06:17:00,1.57135,1.57146,1.57129,1.57138,421999997.0
2006-07-28 06:18:00,1.57141,1.57141,1.57122,1.57123,244899998.0
2006-07-28 06:19:00,1.57132,1.5714,1.57121,1.57121,324600004.0
2006-07-28 06:20:00,1.57143,1.57143,1.5712,1.57123,447300000.0
2006-07-28 06:21:00,1.57117,1.57136,1.57117,1.57135,283600000.0
2006-07-28 06:22:00,1.57128,1.57128,1.57091,1.57091,367399998.0
2006-07-28 06:23:00,1.57103,1.57126,1.57095,1.5712,369499998.0
2006-07-28 06:24:00,1.57109,1.57126,1.57103,1.57126,243900001.0
2006-07-28 06:25:00,1.57112,1.57125,1.57106,1.57117,331699998.0
2006-07-28 06:26:00,1.57127,1.57127,1.57094,1.57103,259899997.0
2006-07-28 06:27:00,1.57118,1.57127,1.57113,1.57125,335899997.0
2006-07-28 06:28:00,1.57121,1.57127,1.57105,1.57118,327200003.0
2006-07-28 06:29:00,1.57119,1.57131,1.57116,1.57122,399599996.0
2006-07-28 06:30:00,1.57119,1.57127,1.57106,1.57107,259099999.0
2006-07-28 06:31:00,1.57115,1.57135,1.57115,1.5712,456299999.0
2006-07-28 06:32:00,1.57137,1.57147,1.5713,1.57131,146100000.0
2006-07-28 06:33:00,1.57144,1.57182,1.57141,1.57182,239100001.0
2006-07-28 06:34:00,1.57173,1.57184,1.57161,1.57179,255800003.0
2006-07-28 06:35:00,1.57163,1.57174,1.57153,1.5716,213700000.0
2006-07-28 06:36:00,1.57166,1.57177,1.57143,1.57177,201899999.0
2006-07-28 06:37:00,1.57169,1.57183,1.57159,1.57171,219799998.0
2006-07-28 06:38:00,1.57147,1.57177,1.57147,1.57165,317499997.0
2006-07-28 06:39:00,1.57152,1.57168,1.57148,1.57161,307499999.0
2006-07-28 06:40:00,1.57165,1.5718,1.57155,1.57162,368799999.0
2006-07-28 06:41:00,1.57176,1.57184,1.57166,1.5717,361900003.0
2006-07-28 06:42:00,1.57166,1.57183,1.57166,1.57183,335599997.0
2006-07-28 06:43:00,1.57177,1.57185,1.57161,1.5718,140000001.0
2006-07-28 06:44:00,1.57177,1.57186,1.57169,1.57185,311499999.0
2006-07-28 06:45:00,1.57178,1.57187,1.57163,1.57187,336799997.0
2006-07-28 06:46:00,1.57154,1.57171,1.57136,1.57164,217999996.0
2006-07-28 06:47:00,1.57151,1.57173,1.57144,1.5716,256399993.0
2006-07-28 06:48:00,1.57164,1.5717,1.57158,1.57159,145800002.0
2006-07-28 06:49:00,1.5716,1.5717,1.57153,1.57153,193499995.0
2006-07-28 06:50:00,1.57158,1.57168,1.57142,1.5715,380900001.0
2006-07-28 06:51:00,1.57148,1.57163,1.57146,1.57148,252500001.0
2006-07-28 06:52:00,1.57151,1.57151,1.57125,1.57133,226200001.0
2006-07-28 06:53:00,1.57124,1.57135,1.5712,1.57125,176300003.0
2006-07-28 06:54:00,1.57131,1.57141,1.57119,1.57126,375400003.0
2006-07-28 06:55:00,1.57145,1.57145,1.57124,1.57133,281000001.0
2006-07-28 06:56:00,1.57135,1.5714,1.5712,1.57129,277499997.0
2006-07-28 06:57:00,1.57126,1.57136,1.57115,1.57121,173399995.0
2006-07-28 06:58:00,1.57135,1.5714,1.57135,1.5714,140500000.0
2006-07-28 06:59:00,1.57125,1.5714,1.57125,1.57137,278100001.0
2006-07-28 07:00:00,1.57122,1.5714,1.57118,1.57138,391500006.0
2006-07-28 07:01:00,1.57136,1.57143,1.57127,1.57136,310799998.0
2006-07-28 07:02:00,1.57127,1.5715,1.57117,1.57139,169200001.0
2006-07-28 07:03:00,1.57142,1.57149,1.57124,1.57124,280300008.0
2006-07-28 07:04:00,1.57117,1.5715,1.57117,1.5715,323900000.0
2006-07-28 07:05:00,1.57145,1.57147,1.57123,1.57147,251599999.0
2006-07-28 07:06:00,1.57133,1.57155,1.57133,1.57139,291099997.0
2006-07-28 07:07:00,1.57135,1.57145,1.57135,1.57145,79200001.0
2006-07-28 07:08:00,1.57141,1.57142,1.57123,1.57138,304700002.0
2006-07-28 07:09:00,1.57135,1.57152,1.57126,1.5714,207399994.0
2006-07-28 07:10:00,1.57142,1.57148,1.57118,1.57135,197500003.0
2006-07-28 07:11:00,1.5713,1.57148,1.5713,1.57145,239699998.0
2006-07-28 07:12:00,1.57135,1.57147,1.57132,1.57142,281800009.0
2006-07-28 07:13:00,1.57135,1.57143,1.5712,1.57122,273300001.0
2006-07-28 07:14:00,1.57119,1.57141,1.57119,1.57141,73900000.0
2006-07-28 07:15:00,1.5713,1.57148,1.57118,1.57148,391399998.0
2006-07-28 07:16:00,1.57126,1.57147,1.57126,1.57145,298100002.0
2006-07-28 07:17:00,1.57143,1.57143,1.57129,1.57138,322200000.0
2006-07-28 07:18:00,1.57129,1.57147,1.57123,1.57147,272600003.0
2006-07-28 07:19:00,1.57137,1.57147,1.57123,1.57136,171500000.0
2006-07-28 07:20:00,1.57138,1.57146,1.57126,1.57131,203100002.0
2006-07-28 07:21:00,1.5713,1.57135,1.57118,1.57128,203999998.0
2006-07-28 07:22:00,1.5713,1.57143,1.57115,1.57136,346699999.0
2006-07-28 07:23:00,1.57132,1.57135,1.5712,1.57124,36600000.0
2006-07-28 07:24:00,1.57131,1.57138,1.57118,1.57131,261599999.0
2006-07-28 07:25:00,1.5712,1.57137,1.5712,1.57132,311099998.0
2006-07-28 07:26:00,1.57135,1.57138,1.57111,1.57124,309200002.0
2006-07-28 07:27:00,1.57138,1.57142,1.57117,1.57125,278800002.0
2006-07-28 07:28:00,1.57136,1.57143,1.57119,1.57132,308299998.0
2006-07-28 07:29:00,1.57129,1.5714,1.57123,1.57137,256999999.0
2006-07-28 07:30:00,1.57125,1.5714,1.57125,1.5714,221600001.0
2006-07-28 07:31:00,1.57131,1.57138,1.57131,1.57138,75900000.0
2006-07-28 07:32:00,1.57134,1.57142,1.57115,1.5713,384199998.0
2006-07-28 07:33:00,1.57123,1.5714,1.57116,1.5714,218000003.0
2006-07-28 07:34:00,1.57125,1.5714,1.57118,1.57135,504699999.0
2006-07-28 07:35:00,1.57121,1.5714,1.57121,1.5714,298000004.0
2006-07-28 07:36:00,1.57122,1.57138,1.57107,1.57116,352500000.0
2006-07-28 07:37:00,1.57135,1.5714,1.57135,1.5714,29500000.0
2006-07-28 07:38:00,1.57139,1.57141,1.57129,1.57131,103499999.0
2006-07-28 07:39:00,1.5715,1.5715,1.57135,1.57135,167600001.0
2006-07-28 07:40:00,1.57123,1.57148,1.57123,1.57148,249700002.0
2006-07-28 07:41:00,1.57145,1.5715,1.57115,1.5714,439300002.0
2006-07-28 07:42:00,1.57141,1.57148,1.57122,1.57144,403400004.0
2006-07-28 07:43:00,1.57141,1.5715,1.57128,1.57143,437899999.0
2006-07-28 07:44:00,1.57138,1.57152,1.57132,1.57141,304900000.0
2006-07-28 07:45:00,1.57144,1.57152,1.57132,1.57142,450600001.0
2006-07-28 07:46:00,1.57141,1.57148,1.57128,1.57143,368199997.0
2006-07-28 07:47:00,1.57135,1.57149,1.57131,1.57145,173000000.0
2006-07-28 07:48:00,1.57134,1.57148,1.57127,1.57142,291700000.0
2006-07-28 07:49:00,1.57135,1.57157,1.57134,1.57157,327500004.0
2006-07-28 07:50:00,1.57153,1.57158,1.57141,1.5715,202400000.0
2006-07-28 07:51:00,1.57149,1.57167,1.57134,1.57147,458499998.0
2006-07-28 07:52:00,1.5715,1.57162,1.57139,1.57147,403600002.0
2006-07-28 07:53:00,1.57155,1.57157,1.57137,1.57137,450500001.0
2006-07-28 07:54:00,1.57145,1.57162,1.57125,1.57152,359899998.0
2006-07-28 07:55:00,1.57136,1.57151,1.57134,1.57135,227200004.0
2006-07-28 07:56:00,1.57139,1.57157,1.57138,1.57146,216999999.0
2006-07-28 07:57:00,1.57147,1.57157,1.57126,1.57137,364799997.0
2006-07-28 07:58:00,1.57137,1.57153,1.57135,1.57147,329699998.0
2006-07-28 07:59:00,1.57145,1.57152,1.57133,1.57148,159400001.0
2006-07-28 08:00:00,1.57141,1.57141,1.57126,1.57128,57600000.0
2006-07-28 08:01:00,1.57136,1.57157,1.57136,1.57154,441099997.0
2006-07-28 08:02:00,1.57144,1.57153,1.57125,1.57145,294100003.0
2006-07-28 08:03:00,1.57138,1.57147,1.57122,1.57147,178100001.0
2006-07-28 08:04:00,1.57139,1.57152,1.57132,1.57142,241000003.0
2006-07-28 08:05:00,1.57152,1.57154,1.57133,1.57143,278399999.0
2006-07-28 08:06:00,1.57143,1.57155,1.57128,1.57128,340299997.0
2006-07-28 08:07:00,1.57152,1.57168,1.57141,1.57165,340099996.0
2006-07-28 08:08:00,1.57137,1.57167,1.57137,1.57155,369000003.0
2006-07-28 08:09:00,1.57153,1.57158,1.57137,1.57146,220099998.0
2006-07-28 08:10:00,1.57124,1.57164,1.57124,1.57159,193399996.0
2006-07-28 08:11:00,1.57155,1.57164,1.57142,1.57157,204700000.0
2006-07-28 08:12:00,1.57142,1.57155,1.57139,1.57139,178900000.0
2006-07-28 08:13:00,1.57146,1.5717,1.57146,1.57163,391999999.0
2006-07-28 08:14:00,1.57153,1.57153,1.57119,1.57119,426599998.0
2006-07-28 08:15:00,1.57135,1.57158,1.57134,1.57141,336399998.0
2006-07-28 08:16:00,1.57138,1.57147,1.57121,1.57134,101400000.0
2006-07-28 08:17:00,1.57153,1.57153,1.57133,1.57133,90300000.0
2006-07-28 08:18:00,1.57141,1.57156,1.57129,1.57139,340499995.0
2006-07-28 08:19:00,1.5716,1.57166,1.57149,1.57152,190200001.0
2006-07-28 08:20:00,1.57141,1.57156,1.57133,1.57143,379200003.0
2006-07-28 08:21:00,1.57134,1.57148,1.57124,1.57138,321099994.0
2006-07-28 08:22:00,1.57122,1.57125,1.5711,1.57111,348600004.0
2006-07-28 08:23:00,1.57122,1.57136,1.57112,1.57132,323899997.0
2006-07-28 08:24:00,1.57122,1.57138,1.57107,1.57107,256299999.0
2006-07-28 08:25:00,1.57111,1.57134,1.57107,1.5713,468500000.0
2006-07-28 08:26:00,1.57138,1.57146,1.5712,1.5713,139600000.0
2006-07-28 08:27:00,1.57128,1.57148,1.57114,1.57138,332300001.0
2006-07-28 08:28:00,1.57126,1.5714,1.5712,1.57132,202800004.0
2006-07-28 08:29:00,1.57121,1.57133,1.57121,1.57133,54299999.0
2006-07-28 08:30:00,1.57125,1.57125,1.57107,1.57116,245400003.0
2006-07-28 08:31:00,1.57117,1.57132,1.57105,1.57118,358100003.0
2006-07-28 08:32:00,1.57123,1.57141,1.57123,1.57135,369600003.0
2006-07-28 08:33:00,1.57135,1.57143,1.57123,1.57132,147700000.0
2006-07-28 08:34:00,1.57126,1.57142,1.57126,1.57133,201999999.0
2006-07-28 08:35:00,1.57132,1.57143,1.57123,1.57143,128500002.0
2006-07-28 08:36:00,1.5714,1.57145,1.5714,1.57145,44000000.0
2006-07-28 08:37:00,1.57148,1.57159,1.57139,1.57151,168900001.0
2006-07-28 08:38:00,1.57138,1.57159,1.57123,1.57134,359900000.0
2006-07-28 08:39:00,1.57131,1.57151,1.57118,1.57143,392299993.0
2006-07-28 08:40:00,1.57146,1.57154,1.5712,1.57136,357199998.0
2006-07-28 08:41:00,1.57155,1.57172,1.57152,1.57157,281200004.0
2006-07-28 08:42:00,1.57165,1.57175,1.57155,1.57155,427700000.0
2006-07-28 08:43:00,1.57161,1.57161,1.57139,1.57142,274899999.0
2006-07-28 08:44:00,1.57145,1.57157,1.57145,1.57157,171799997.0
2006-07-28 08:45:00,1.57162,1.57164,1.57129,1.57155,281900001.0
2006-07-28 08:46:00,1.5713,1.57148,1.57126,1.57148,338599996.0
2006-07-28 08:47:00,1.57145,1.57151,1.57127,1.57142,233400000.0
2006-07-28 08:48:00,1.57128,1.57146,1.57115,1.57143,341000004.0
2006-07-28 08:49:00,1.5711,1.57134,1.57108,1.57123,288600001.0
2006-07-28 08:50:00,1.57121,1.57129,1.57109,1.57113,195399999.0
2006-07-28 08:51:00,1.5712,1.57122,1.57106,1.57108,61100002.0
2006-07-28 08:52:00,1.57121,1.57128,1.57121,1.57128,8000000.0
2006-07-28 08:53:00,1.57118,1.57133,1.571,1.5712,378400001.0
2006-07-28 08:54:00,1.57114,1.57129,1.57102,1.5711,415200001.0
2006-07-28 08:55:00,1.57121,1.57129,1.57107,1.57107,352600004.0
2006-07-28 08:56:00,1.57125,1.57125,1.571,1.57122,141800001.0
2006-07-28 08:57:00,1.57117,1.57135,1.57111,1.57126,256099999.0
2006-07-28 08:58:00,1.5713,1.57141,1.57121,1.57127,164500002.0
2006-07-28 08:59:00,1.57139,1.57166,1.57135,1.57143,331500001.0
2006-07-28 09:00:00,1.57152,1.57213,1.57146,1.572,172700002.0
2006-07-28 09:01:00,1.57227,1.57227,1.57189,1.57198,256299997.0
2006-07-28 09:02:00,1.57187,1.57202,1.57187,1.57202,294400002.0
2006-07-28 09:03:00,1.57207,1.57219,1.572,1.572,250799999.0
2006-07-28 09:04:00,1.57213,1.57228,1.57202,1.5722,188100002.0
2006-07-28 09:05:00,1.57234,1.57238,1.57221,1.57221,266600004.0
2006-07-28 09:06:00,1.57224,1.57231,1.57208,1.57208,256600005.0
2006-07-28 09:07:00,1.57215,1.57215,1.57186,1.57209,374399999.0
2006-07-28 09:08:00,1.57208,1.57208,1.57197,1.57197,74200000.0
2006-07-28 09:09:00,1.57198,1.57213,1.57191,1.57209,456300008.0
2006-07-28 09:10:00,1.57195,1.57211,1.57187,1.57187,260699999.0
2006-07-28 09:11:00,1.57187,1.57212,1.57186,1.57212,305100000.0
2006-07-28 09:12:00,1.5721,1.57218,1.57196,1.57211,224699999.0
2006-07-28 09:13:00,1.5721,1.5722,1.57197,1.57212,284500004.0
2006-07-28 09:14:00,1.57219,1.57223,1.57202,1.57211,342300003.0
2006-07-28 09:15:00,1.57225,1.57229,1.57206,1.5721,257000001.0
2006-07-28 09:16:00,1.57222,1.5723,1.57212,1.57222,353600002.0
2006-07-28 09:17:00,1.57207,1.57227,1.57207,1.57225,171000000.0
2006-07-28 09:18:00,1.57214,1.57226,1.57199,1.57218,166299999.0
2006-07-28 09:19:00,1.57221,1.57231,1.57206,1.57227,186200001.0
2006-07-28 09:20:00,1.5722,1.57226,1.57199,1.57211,126199998.0
2006-07-28 09:21:00,1.57203,1.57222,1.57191,1.57215,344400000.0
2006-07-28 09:22:00,1.5721,1.5722,1.5721,1.5722,190000000.0
2006-07-28 09:23:00,1.57207,1.57223,1.57205,1.57211,159600003.0
2006-07-28 09:24:00,1.57216,1.57242,1.57214,1.57242,362300004.0
2006-07-28 09:25:00,1.5723,1.57252,1.57216,1.57245,262100001.0
2006-07-28 09:26:00,1.57248,1.57254,1.57242,1.57251,99899998.0
2006-07-28 09:27:00,1.57242,1.57254,1.57231,1.5724,415799997.0
2006-07-28 09:28:00,1.57222,1.57234,1.57208,1.57221,303600001.0
2006-07-28 09:29:00,1.57218,1.57226,1.57208,1.57213,273199997.0
2006-07-28 09:30:00,1.57213,1.57222,1.57201,1.57204,252300004.0
2006-07-28 09:31:00,1.57218,1.57239,1.57205,1.57211,351300002.0
2006-07-28 09:32:00,1.57213,1.57227,1.57204,1.57219,156800001.0
2006-07-28 09:33:00,1.5724,1.5724,1.57211,1.57214,279100000.0
2006-07-28 09:34:00,1.57217,1.57231,1.57214,1.57214,233300000.0
2006-07-28 09:35:00,1.57224,1.57224,1.57209,1.57216,296300001.0
2006-07-28 09:36:00,1.57219,1.57235,1.57209,1.57214,303399999.0
2006-07-28 09:37:00,1.57209,1.57228,1.57195,1.57223,654999998.0
2006-07-28 09:38:00,1.57223,1.57228,1.57205,1.57208,286100000.0
2006-07-28 09:39:00,1.57213,1.57223,1.57203,1.57208,241700002.0
2006-07-28 09:40:00,1.57212,1.57229,1.57211,1.57225,257300004.0
2006-07-28 09:41:00,1.57233,1.5724,1.57223,1.57226,321800001.0
2006-07-28 09:42:00,1.57242,1.57251,1.57225,1.57237,328299996.0
2006-07-28 09:43:00,1.57238,1.57255,1.5723,1.57248,309800000.0
2006-07-28 09:44:00,1.57243,1.57251,1.57226,1.57226,145600000.0
2006-07-28 09:45:00,1.57235,1.57248,1.5723,1.57242,151600000.0
2006-07-28 09:46:00,1.57246,1.57246,1.5724,1.5724,67300001.0
2006-07-28 09:47:00,1.57232,1.57252,1.57231,1.57238,247100001.0
2006-07-28 09:48:00,1.57229,1.5725,1.57224,1.5725,494700004.0
2006-07-28 09:49:00,1.57238,1.57248,1.57234,1.57243,241900000.0
2006-07-28 09:50:00,1.57255,1.57255,1.57229,1.57244,322900003.0
2006-07-28 09:51:00,1.57245,1.5725,1.57236,1.57245,134300001.0
2006-07-28 09:52:00,1.57233,1.57245,1.57231,1.57245,55100000.0
2006-07-28 09:53:00,1.57243,1.57248,1.57221,1.57239,145500002.0
2006-07-28 09:54:00,1.5725,1.57252,1.57229,1.57229,221599999.0
2006-07-28 09:55:00,1.57233,1.57252,1.57216,1.57247,277400004.0
2006-07-28 09:56:00,1.57246,1.57246,1.57219,1.57236,299400004.0
2006-07-28 09:57:00,1.57232,1.5724,1.57226,1.57235,420300005.0
2006-07-28 09:58:00,1.57239,1.57244,1.57231,1.57235,107699999.0
2006-07-28 09:59:00,1.57243,1.57244,1.57227,1.57228,229100002.0
2006-07-28 10:00:00,1.57232,1.57247,1.57225,1.57236,225000000.0
2006-07-28 10:01:00,1.57245,1.57248,1.57224,1.5724,218200000.0
2006-07-28 10:02:00,1.57222,1.57243,1.57215,1.57233,291299997.0
2006-07-28 10:03:00,1.5724,1.57242,1.57224,1.57237,299899997.0
2006-07-28 10:04:00,1.57237,1.57238,1.57232,1.57233,68800001.0
2006-07-28 10:05:00,1.5721,1.57241,1.5721,1.5724,434699998.0
2006-07-28 10:06:00,1.57228,1.57245,1.57227,1.57238,246300000.0
2006-07-28 10:07:00,1.57239,1.57252,1.57223,1.57252,296900003.0
2006-07-28 10:08:00,1.57233,1.5726,1.5723,1.5726,388100008.0
2006-07-28 10:09:00,1.57242,1.57276,1.57242,1.57276,127900000.0
2006-07-28 10:10:00,1.57275,1.57275,1.57247,1.57251,209600001.0
2006-07-28 10:11:00,1.5726,1.57275,1.57248,1.57265,260500000.0
2006-07-28 10:12:00,1.57265,1.5729,1.57261,1.57274,248699999.0
2006-07-28 10:13:00,1.57278,1.57284,1.57272,1.57281,26100000.0
2006-07-28 10:14:00,1.57288,1.57303,1.57277,1.57303,269900001.0
2006-07-28 10:15:00,1.57301,1.57301,1.57275,1.57282,135099999.0
2006-07-28 10:16:00,1.57278,1.57286,1.57265,1.57284,585399999.0
2006-07-28 10:17:00,1.57293,1.57324,1.57293,1.57314,263200000.0
2006-07-28 10:18:00,1.5732,1.5732,1.57297,1.57306,369500001.0
2006-07-28 10:19:00,1.57307,1.57317,1.57295,1.57309,280600002.0
2006-07-28 10:20:00,1.57304,1.57306,1.57289,1.57296,107800002.0
2006-07-28 10:21:00,1.57289,1.57321,1.57289,1.57304,243400000.0
2006-07-28 10:22:00,1.57288,1.57301,1.57282,1.57294,96000000.0
2006-07-28 10:23:00,1.57302,1.57306,1.57281,1.5729,331300001.0
2006-07-28 10:24:00,1.57294,1.57297,1.57274,1.57289,185100001.0
2006-07-28 10:25:00,1.57292,1.57297,1.57257,1.57257,413500002.0
2006-07-28 10:26:00,1.57283,1.57303,1.57283,1.57299,128400000.0
2006-07-28 10:27:00,1.57307,1.57314,1.57292,1.57303,281300001.0
2006-07-28 10:28:00,1.57297,1.5731,1.57288,1.57304,376599998.0
2006-07-28 10:29:00,1.57298,1.57298,1.57272,1.57272,83299999.0
2006-07-28 10:30:00,1.57247,1.57264,1.57234,1.57253,244000002.0
2006-07-28 10:31:00,1.57258,1.57271,1.57253,1.57268,314800004.0
2006-07-28 10:32:00,1.57257,1.57268,1.57245,1.57258,320600000.0
2006-07-28 10:33:00,1.57257,1.57274,1.57246,1.57246,438100004.0
2006-07-28 10:34:00,1.57269,1.57277,1.57253,1.57253,219899999.0
2006-07-28 10:35:00,1.57265,1.57274,1.57248,1.57248,213800000.0
2006-07-28 10:36:00,1.57265,1.57276,1.57257,1.57265,150400001.0
2006-07-28 10:37:00,1.57272,1.57277,1.57256,1.57263,230700000.0
2006-07-28 10:38:00,1.57273,1.57296,1.57273,1.57289,221100000.0
2006-07-28 10:39:00,1.57287,1.57309,1.57287,1.57309,210100000.0
2006-07-28 10:40:00,1.57283,1.57299,1.57281,1.57296,155499999.0
2006-07-28 10:41:00,1.5728,1.573,1.57277,1.5729,472600002.0
2006-07-28 10:42:00,1.57293,1.57297,1.57277,1.57281,335599999.0
2006-07-28 10:43:00,1.57288,1.57297,1.57248,1.57295,338900005.0
2006-07-28 10:44:00,1.57291,1.57291,1.57262,1.57274,275699996.0
2006-07-28 10:45:00,1.57293,1.57312,1.57293,1.5731,244500001.0
2006-07-28 10:46:00,1.57288,1.57317,1.57284,1.57304,402600003.0
2006-07-28 10:47:00,1.57314,1.57321,1.57296,1.57296,304800003.0
2006-07-28 10:48:00,1.57312,1.57314,1.573,1.57306,167399998.0
2006-07-28 10:49:00,1.57309,1.57315,1.57298,1.57298,245400001.0
2006-07-28 10:50:00,1.57286,1.57302,1.57286,1.57296,213800005.0
2006-07-28 10:51:00,1.57291,1.57306,1.57275,1.57298,363800000.0
2006-07-28 10:52:00,1.57289,1.57306,1.57286,1.57294,194700000.0
2006-07-28 10:53:00,1.573,1.57306,1.57289,1.57299,179100003.0
2006-07-28 10:54:00,1.57298,1.57304,1.57283,1.57289,246200001.0
2006-07-28 10:55:00,1.57288,1.57295,1.57275,1.57275,279300001.0
2006-07-28 10:56:00,1.57283,1.57289,1.57266,1.57282,372299997.0
2006-07-28 10:57:00,1.57266,1.57288,1.57263,1.57288,309600002.0
2006-07-28 10:58:00,1.5728,1.57286,1.57269,1.57277,252300000.0
2006-07-28 10:59:00,1.57272,1.57283,1.57251,1.57261,283499995.0
2006-07-28 11:00:00,1.57262,1.5727,1.57245,1.5726,160000000.0
2006-07-28 11:01:00,1.57268,1.57268,1.57244,1.57268,117499999.0
2006-07-28 11:02:00,1.57264,1.57271,1.57254,1.57262,226300000.0
2006-07-28 11:03:00,1.57258,1.5728,1.57254,1.57262,203899998.0
2006-07-28 11:04:00,1.57237,1.57261,1.57228,1.57252,236600002.0
2006-07-28 11:05:00,1.57251,1.57279,1.57251,1.57279,267000003.0
2006-07-28 11:06:00,1.57273,1.57276,1.57252,1.57265,335799999.0
2006-07-28 11:07:00,1.57275,1.57275,1.57257,1.5726,348100004.0
2006-07-28 11:08:00,1.57262,1.57277,1.5726,1.57265,182400001.0
2006-07-28 11:09:00,1.57262,1.57278,1.57255,1.57278,232900004.0
2006-07-28 11:10:00,1.57267,1.57281,1.57261,1.57274,282000002.0
2006-07-28 11:11:00,1.57276,1.57276,1.57262,1.57262,31800000.0
2006-07-28 11:12:00,1.57252,1.57264,1.57242,1.57257,375899991.0
2006-07-28 11:13:00,1.57247,1.57262,1.57242,1.57254,186099999.0
2006-07-28 11:14:00,1.57246,1.57263,1.57243,1.5726,370799998.0
2006-07-28 11:15:00,1.57242,1.57254,1.57234,1.57252,193199999.0
2006-07-28 11:16:00,1.57239,1.57247,1.5723,1.57236,272099996.0
2006-07-28 11:17:00,1.57233,1.5725,1.57221,1.57231,233399999.0
2006-07-28 11:18:00,1.57235,1.57235,1.57219,1.57227,210700003.0
2006-07-28 11:19:00,1.57223,1.57223,1.57208,1.57211,271099998.0
2006-07-28 11:20:00,1.57204,1.57205,1.57189,1.5719,368500000.0
2006-07-28 11:21:00,1.57208,1.57213,1.5719,1.57198,380199997.0
2006-07-28 11:22:00,1.57187,1.57216,1.57187,1.57206,383499995.0
2006-07-28 11:23:00,1.57186,1.57208,1.57178,1.57192,136700001.0
2006-07-28 11:24:00,1.57193,1.57222,1.5718,1.57207,362700002.0
2006-07-28 11:25:00,1.57226,1.57237,1.572,1.57228,313600002.0
2006-07-28 11:26:00,1.57235,1.57238,1.57219,1.57228,292999998.0
2006-07-28 11:27:00,1.57227,1.57242,1.57219,1.57234,238800000.0
2006-07-28 11:28:00,1.57235,1.57238,1.57222,1.57228,101900000.0
2006-07-28 11:29:00,1.57238,1.57238,1.57211,1.57211,252099997.0
2006-07-28 11:30:00,1.57222,1.57225,1.57151,1.57156,220800000.0
2006-07-28 11:31:00,1.57163,1.57175,1.57151,1.57161,285800001.0
2006-07-28 11:32:00,1.57161,1.57161,1.57135,1.57149,447499996.0
2006-07-28 11:33:00,1.57156,1.57163,1.57145,1.5716,323300002.0
2006-07-28 11:34:00,1.5714,1.57152,1.57125,1.57144,416700001.0
2006-07-28 11:35:00,1.57143,1.57163,1.57138,1.57158,292200001.0
2006-07-28 11:36:00,1.57165,1.57165,1.57145,1.57153,325899997.0
2006-07-28 11:37:00,1.5716,1.57181,1.5716,1.5718,349400002.0
2006-07-28 11:38:00,1.5719,1.57197,1.57181,1.57195,368799998.0
2006-07-28 11:39:00,1.57182,1.57198,1.57174,1.57182,311400002.0
2006-07-28 11:40:00,1.57171,1.57179,1.57156,1.57171,219100001.0
2006-07-28 11:41:00,1.57155,1.57168,1.57137,1.57167,417100001.0
2006-07-28 11:42:00,1.57153,1.57172,1.57147,1.57153,193700002.0
2006-07-28 11:43:00,1.57151,1.57182,1.57151,1.5717,274500001.0
2006-07-28 11:44:00,1.57176,1.57191,1.57168,1.57178,198300002.0
2006-07-28 11:45:00,1.57182,1.57204,1.57182,1.57188,295699998.0
2006-07-28 11:46:00,1.57194,1.57194,1.57174,1.57187,322399999.0
2006-07-28 11:47:00,1.57165,1.57184,1.57157,1.57177,206900001.0
2006-07-28 11:48:00,1.57168,1.57182,1.57157,1.57167,199600000.0
2006-07-28 11:49:00,1.57143,1.57166,1.57141,1.57145,382200002.0
2006-07-28 11:50:00,1.57167,1.57184,1.57159,1.57173,412900002.0
2006-07-28 11:51:00,1.57183,1.57183,1.57156,1.57164,322599998.0
2006-07-28 11:52:00,1.5717,1.57186,1.57157,1.57178,373100000.0
2006-07-28 11:53:00,1.57187,1.57191,1.57173,1.57179,391899995.0
2006-07-28 11:54:00,1.57188,1.57211,1.57186,1.57186,496800007.0
2006-07-28 11:55:00,1.572,1.57226,1.57183,1.57213,309200004.0
2006-07-28 11:56:00,1.5721,1.57226,1.57209,1.57222,250900000.0
2006-07-28 11:57:00,1.57221,1.5724,1.5721,1.57231,336500002.0
2006-07-28 11:58:00,1.57237,1.57241,1.57219,1.57223,261300002.0
2006-07-28 11:59:00,1.57234,1.57243,1.57212,1.57217,387500002.0
2006-07-28 12:00:00,1.57232,1.57237,1.57213,1.57213,329100005.0
2006-07-28 12:01:00,1.57227,1.57235,1.57212,1.57216,322800002.0
2006-07-28 12:02:00,1.57226,1.57231,1.57207,1.5722,404200001.0
2006-07-28 12:03:00,1.57221,1.57225,1.57194,1.57215,259100000.0
2006-07-28 12:04:00,1.5722,1.57228,1.57204,1.57214,326500002.0
2006-07-28 12:05:00,1.57209,1.57219,1.57204,1.57219,181699999.0
2006-07-28 12:06:00,1.57232,1.57232,1.57195,1.57204,262899998.0
2006-07-28 12:07:00,1.57203,1.57223,1.572,1.57212,162599999.0
2006-07-28 12:08:00,1.57215,1.57224,1.57201,1.57213,342700000.0
2006-07-28 12:09:00,1.57226,1.57236,1.57219,1.57225,131499998.0
2006-07-28 12:10:00,1.57247,1.57247,1.57224,1.57224,139100000.0
2006-07-28 12:11:00,1.57253,1.57261,1.57234,1.57246,253999999.0
2006-07-28 12:12:00,1.57263,1.57265,1.57246,1.57246,299999998.0
2006-07-28 12:13:00,1.57253,1.57253,1.57235,1.57235,167799999.0
2006-07-28 12:14:00,1.57232,1.57257,1.57232,1.5724,428000005.0
2006-07-28 12:15:00,1.57257,1.57266,1.5725,1.57263,269699998.0
2006-07-28 12:16:00,1.57236,1.57264,1.57236,1.57262,155400000.0
2006-07-28 12:17:00,1.57269,1.57272,1.57253,1.57264,272799996.0
2006-07-28 12:18:00,1.57257,1.57274,1.57255,1.57265,184900001.0
2006-07-28 12:19:00,1.57261,1.57283,1.57251,1.57283,165700000.0
2006-07-28 12:20:00,1.57274,1.57283,1.57262,1.57273,202699998.0
2006-07-28 12:21:00,1.57276,1.57289,1.57266,1.57279,130000001.0
2006-07-28 12:22:00,1.57297,1.57345,1.57293,1.57335,397700004.0
2006-07-28 12:23:00,1.57347,1.57357,1.57328,1.57328,180100000.0
2006-07-28 12:24:00,1.57337,1.57347,1.57337,1.57342,260400002.0
2006-07-28 12:25:00,1.57327,1.57333,1.57309,1.57315,475800009.0
2006-07-28 12:26:00,1.5732,1.57334,1.57307,1.57311,214900005.0
2006-07-28 12:27:00,1.5731,1.57325,1.57304,1.57325,192400003.0
2006-07-28 12:28:00,1.57297,1.57332,1.57297,1.57326,310100000.0
2006-07-28 12:29:00,1.57325,1.57336,1.5731,1.5731,309800003.0
2006-07-28 12:30:00,1.57321,1.57334,1.57304,1.5731,260700000.0
2006-07-28 12:31:00,1.57322,1.57322,1.57294,1.57307,237800000.0
2006-07-28 12:32:00,1.57296,1.57306,1.57268,1.57279,320300002.0
2006-07-28 12:33:00,1.57265,1.57276,1.57265,1.57276,158100001.0
2006-07-28 12:34:00,1.57259,1.57272,1.57248,1.57256,258400002.0
2006-07-28 12:35:00,1.57251,1.57259,1.57239,1.57255,347499999.0
2006-07-28 12:36:00,1.57252,1.57252,1.57233,1.57233,109600000.0
2006-07-28 12:37:00,1.57245,1.5726,1.57243,1.57257,391300001.0
2006-07-28 12:38:00,1.57252,1.57269,1.57246,1.57257,334100001.0
2006-07-28 12:39:00,1.57258,1.5726,1.57242,1.57248,387900002.0
2006-07-28 12:40:00,1.57253,1.57281,1.57247,1.5726,253399999.0
2006-07-28 12:41:00,1.57246,1.57263,1.57237,1.5725,178200002.0
2006-07-28 12:42:00,1.57256,1.57261,1.57221,1.57221,262200001.0
2006-07-28 12:43:00,1.57251,1.57254,1.5723,1.57242,278800001.0
2006-07-28 12:44:00,1.57258,1.57268,1.57243,1.57256,296099999.0
2006-07-28 12:45:00,1.57256,1.57268,1.57248,1.57261,195300002.0
2006-07-28 12:46:00,1.57261,1.57264,1.57241,1.57251,271299998.0
2006-07-28 12:47:00,1.57252,1.57272,1.57241,1.57262,182399999.0
2006-07-28 12:48:00,1.57253,1.57279,1.57253,1.57272,259499999.0
2006-07-28 12:49:00,1.57261,1.57275,1.57256,1.57265,242699999.0
2006-07-28 12:50:00,1.57261,1.57267,1.57246,1.57246,129699999.0
2006-07-28 12:51:00,1.5727,1.5727,1.57257,1.57261,317399998.0
2006-07-28 12:52:00,1.5725,1.57274,1.57228,1.57254,402500007.0
2006-07-28 12:53:00,1.57256,1.57271,1.57243,1.57271,345099999.0
2006-07-28 12:54:00,1.57267,1.57271,1.57257,1.57258,264999999.0
2006-07-28 12:55:00,1.57257,1.57268,1.57242,1.57248,348900001.0
2006-07-28 12:56:00,1.57236,1.57263,1.57236,1.57255,410799997.0
2006-07-28 12:57:00,1.57258,1.57268,1.57246,1.57261,255000001.0
2006-07-28 12:58:00,1.57263,1.57272,1.57253,1.57257,417900003.0
2006-07-28 12:59:00,1.5725,1.57274,1.5725,1.5726,196700000.0
2006-07-28 13:00:00,1.57252,1.57273,1.57252,1.57266,355200003.0
2006-07-28 13:01:00,1.57267,1.57267,1.57247,1.57254,68000001.0
2006-07-28 13:02:00,1.5725,1.57265,1.57241,1.57264,531200007.0
2006-07-28 13:03:00,1.57251,1.57265,1.57244,1.57259,265699998.0
2006-07-28 13:04:00,1.57231,1.57253,1.57226,1.57235,223800004.0
2006-07-28 13:05:00,1.57237,1.57251,1.57232,1.57247,188199998.0
2006-07-28 13:06:00,1.5724,1.57248,1.57226,1.57235,340300002.0
2006-07-28 13:07:00,1.57243,1.57245,1.57222,1.57222,417199998.0
2006-07-28 13:08:00,1.5725,1.5725,1.5723,1.5723,154300003.0
2006-07-28 13:09:00,1.5725,1.5725,1.57237,1.57237,110500000.0
2006-07-28 13:10:00,1.5724,1.57252,1.57227,1.57236,116400001.0
2006-07-28 13:11:00,1.57252,1.57254,1.57232,1.57235,451600002.0
2006-07-28 13:12:00,1.57247,1.57247,1.57222,1.57228,219599997.0
2006-07-28 13:13:00,1.57227,1.57248,1.57226,1.57248,231799999.0
2006-07-28 13:14:00,1.57235,1.57248,1.57227,1.57238,285800003.0
2006-07-28 13:15:00,1.57225,1.5724,1.57225,1.57235,243300002.0
2006-07-28 13:16:00,1.57231,1.57248,1.5723,1.57243,363699997.0
2006-07-28 13:17:00,1.57233,1.57248,1.57229,1.57233,281700005.0
2006-07-28 13:18:00,1.57222,1.57247,1.5722,1.57233,427400005.0
2006-07-28 13:19:00,1.57232,1.57246,1.57219,1.57245,327900000.0
2006-07-28 13:20:00,1.57247,1.5725,1.57235,1.57235,170000002.0
2006-07-28 13:21:00,1.57239,1.57254,1.57229,1.5724,317200002.0
2006-07-28 13:22:00,1.57247,1.57255,1.57235,1.57251,309499998.0
2006-07-28 13:23:00,1.5725,1.5725,1.5722,1.5722,265000002.0
2006-07-28 13:24:00,1.57228,1.57252,1.57228,1.5725,292000002.0
2006-07-28 13:25:00,1.57241,1.57252,1.57229,1.57238,427900001.0
2006-07-28 13:26:00,1.57242,1.5725,1.57221,1.57221,213499999.0
2006-07-28 13:27:00,1.57221,1.57242,1.57221,1.57233,244499999.0
2006-07-28 13:28:00,1.57234,1.57249,1.5722,1.57241,270100005.0
2006-07-28 13:29:00,1.5724,1.57254,1.57228,1.57242,239700000.0
2006-07-28 13:30:00,1.57252,1.57273,1.57242,1.57264,350799999.0
2006-07-28 13:31:00,1.57272,1.5728,1.57257,1.57264,332800000.0
2006-07-28 13:32:00,1.57266,1.5727,1.57253,1.57254,227200000.0
2006-07-28 13:33:00,1.57258,1.5727,1.57247,1.57255,240500005.0
2006-07-28 13:34:00,1.57259,1.57268,1.57243,1.57263,252199996.0
2006-07-28 13:35:00,1.57263,1.57269,1.57247,1.57248,249300006.0
2006-07-28 13:36:00,1.57262,1.5727,1.57241,1.57247,223000000.0
2006-07-28 13:37:00,1.5725,1.57264,1.57245,1.57262,322300007.0
2006-07-28 13:38:00,1.57271,1.57271,1.57248,1.5726,296599999.0
2006-07-28 13:39:00,1.57253,1.57263,1.57244,1.57248,379700008.0
2006-07-28 13:40:00,1.57255,1.57271,1.57247,1.57251,302099997.0
2006-07-28 13:41:00,1.57252,1.57265,1.57238,1.57255,102400002.0
2006-07-28 13:42:00,1.57265,1.5727,1.5725,1.57258,276500002.0
2006-07-28 13:43:00,1.57262,1.5727,1.57249,1.57262,171100003.0
2006-07-28 13:44:00,1.57268,1.57275,1.57253,1.57263,288700000.0
2006-07-28 13:45:00,1.57274,1.57278,1.57263,1.57266,106300000.0
2006-07-28 13:46:00,1.57277,1.5729,1.57262,1.5729,208500003.0
2006-07-28 13:47:00,1.57279,1.57293,1.57264,1.57282,266199996.0
2006-07-28 13:48:00,1.57296,1.57304,1.57271,1.57284,313500000.0
2006-07-28 13:49:00,1.57301,1.57301,1.57271,1.57275,246300003.0
2006-07-28 13:50:00,1.57274,1.57276,1.57256,1.57261,154600000.0
2006-07-28 13:51:00,1.57257,1.57278,1.57256,1.5727,290900003.0
2006-07-28 13:52:00,1.5727,1.57277,1.57261,1.57275,400200000.0
2006-07-28 13:53:00,1.57276,1.57283,1.57263,1.57274,171399999.0
2006-07-28 13:54:00,1.57273,1.5728,1.57257,1.5728,297699997.0
2006-07-28 13:55:00,1.57274,1.57281,1.57261,1.57274,371900001.0
2006-07-28 13:56:00,1.5728,1.5728,1.57256,1.57272,229099999.0
2006-07-28 13:57:00,1.57268,1.57286,1.57268,1.57282,308400000.0
2006-07-28 13:58:00,1.57283,1.57292,1.57273,1.5728,468600000.0
2006-07-28 13:59:00,1.57264,1.5729,1.57262,1.5729,240000002.0
2006-07-28 14:00:00,1.57277,1.57288,1.57257,1.57257,272000002.0
2006-07-28 14:01:00,1.57259,1.57268,1.57239,1.57239,325800003.0
2006-07-28 14:02:00,1.5726,1.57262,1.57248,1.57255,479500001.0
2006-07-28 14:03:00,1.57242,1.57268,1.57219,1.57244,263999997.0
2006-07-28 14:04:00,1.57248,1.57248,1.57223,1.57229,264800004.0
2006-07-28 14:05:00,1.57242,1.57242,1.57223,1.57232,246100006.0
2006-07-28 14:06:00,1.57236,1.57236,1.57209,1.57218,172099999.0
2006-07-28 14:07:00,1.57229,1.57229,1.57202,1.5721,141400000.0
2006-07-28 14:08:00,1.57222,1.57227,1.57209,1.57209,347400001.0
2006-07-28 14:09:00,1.57232,1.57249,1.57226,1.57229,272499999.0
2006-07-28 14:10:00,1.57244,1.57247,1.57224,1.57224,379900004.0
2006-07-28 14:11:00,1.57226,1.57249,1.57223,1.57236,199700002.0
2006-07-28 14:12:00,1.57227,1.57246,1.57225,1.57233,275299997.0
2006-07-28 14:13:00,1.57232,1.57239,1.57209,1.57236,223400002.0
2006-07-28 14:14:00,1.57224,1.57236,1.57215,1.57229,317800001.0
2006-07-28 14:15:00,1.57225,1.57234,1.5721,1.57217,335699999.0
2006-07-28 14:16:00,1.57225,1.57237,1.57215,1.57223,164899998.0
2006-07-28 14:17:00,1.57233,1.57233,1.5721,1.57216,149600000.0
2006-07-28 14:18:00,1.57223,1.57234,1.57205,1.5723,379699998.0
2006-07-28 14:19:00,1.57238,1.57239,1.57222,1.57223,422599999.0
2006-07-28 14:20:00,1.57226,1.57245,1.57214,1.57233,493500005.0
2006-07-28 14:21:00,1.57217,1.57233,1.5721,1.57212,399099991.0
2006-07-28 14:22:00,1.57228,1.57257,1.57221,1.57248,298899997.0
2006-07-28 14:23:00,1.57249,1.57261,1.57239,1.5725,367300001.0
2006-07-28 14:24:00,1.57245,1.57257,1.57237,1.57237,278399998.0
2006-07-28 14:25:00,1.57242,1.57248,1.57242,1.57248,81399999.0
2006-07-28 14:26:00,1.57244,1.57255,1.5723,1.57235,396200001.0
2006-07-28 14:27:00,1.57241,1.57259,1.57229,1.57252,384599996.0
2006-07-28 14:28:00,1.57223,1.57247,1.57223,1.57241,365000006.0
2006-07-28 14:29:00,1.57233,1.57256,1.5721,1.57244,361700001.0
2006-07-28 14:30:00,1.57247,1.5727,1.57136,1.57203,337299997.0
2006-07-28 14:31:00,1.57159,1.57222,1.57159,1.57196,346700000.0
2006-07-28 14:32:00,1.57217,1.57234,1.57193,1.57209,352200003.0
2006-07-28 14:33:00,1.57214,1.57235,1.57211,1.57224,355800001.0
2006-07-28 14:34:00,1.57219,1.57224,1.57202,1.57202,328400004.0
2006-07-28 14:35:00,1.57213,1.57228,1.5719,1.5719,366599994.0
2006-07-28 14:36:00,1.5723,1.5723,1.57211,1.57229,404999999.0
2006-07-28 14:37:00,1.57232,1.57248,1.57227,1.57237,382399998.0
2006-07-28 14:38:00,1.57239,1.57243,1.57217,1.57226,373499996.0
2006-07-28 14:39:00,1.57241,1.57241,1.57213,1.57222,320900003.0
2006-07-28 14:40:00,1.57222,1.57239,1.57201,1.57235,259200001.0
2006-07-28 14:41:00,1.57237,1.57237,1.57208,1.57221,268000004.0
2006-07-28 14:42:00,1.57231,1.57236,1.57212,1.57235,328699997.0
2006-07-28 14:43:00,1.57219,1.57231,1.57205,1.5723,388800000.0
2006-07-28 14:44:00,1.57227,1.57227,1.57197,1.57209,292699997.0
2006-07-28 14:45:00,1.57222,1.57227,1.57201,1.57207,402600005.0
2006-07-28 14:46:00,1.57207,1.57215,1.57191,1.57197,244500001.0
2006-07-28 14:47:00,1.57207,1.57207,1.57156,1.57164,205199999.0
2006-07-28 14:48:00,1.57147,1.57177,1.57147,1.57162,264100004.0
2006-07-28 14:49:00,1.57158,1.57158,1.57135,1.57143,181299998.0
2006-07-28 14:50:00,1.57154,1.57175,1.57138,1.57166,441800006.0
2006-07-28 14:51:00,1.57174,1.5719,1.57168,1.57177,248199999.0
2006-07-28 14:52:00,1.57181,1.57202,1.57169,1.5717,310299999.0
2006-07-28 14:53:00,1.57159,1.57174,1.57141,1.57154,312700000.0
2006-07-28 14:54:00,1.57153,1.57162,1.5713,1.57149,213900001.0
2006-07-28 14:55:00,1.57143,1.57175,1.57142,1.57167,333300001.0
2006-07-28 14:56:00,1.57187,1.57187,1.5715,1.57156,333799999.0
2006-07-28 14:57:00,1.57152,1.57175,1.57152,1.57162,299800000.0
2006-07-28 14:58:00,1.57162,1.57173,1.5715,1.57153,385699996.0
2006-07-28 14:59:00,1.57166,1.57201,1.57166,1.57193,293499998.0
2006-07-28 15:00:00,1.57193,1.57213,1.5719,1.57209,267399999.0
2006-07-28 15:01:00,1.57197,1.57208,1.57176,1.57189,534500000.0
2006-07-28 15:02:00,1.57202,1.57205,1.57183,1.57183,163400004.0
2006-07-28 15:03:00,1.57177,1.57195,1.57174,1.57182,306400003.0
2006-07-28 15:04:00,1.57178,1.57187,1.57159,1.57174,247900000.0
2006-07-28 15:05:00,1.57161,1.5719,1.57159,1.57172,535599994.0
2006-07-28 15:06:00,1.57163,1.57189,1.57163,1.57175,337800001.0
2006-07-28 15:07:00,1.57168,1.57189,1.57157,1.57165,188400001.0
2006-07-28 15:08:00,1.57162,1.57169,1.57133,1.57138,405800001.0
2006-07-28 15:09:00,1.57152,1.57164,1.57144,1.5716,261599999.0
2006-07-28 15:10:00,1.57162,1.57162,1.57131,1.57135,306099999.0
2006-07-28 15:11:00,1.57137,1.57159,1.57134,1.57134,179199999.0
2006-07-28 15:12:00,1.57141,1.57156,1.57133,1.57153,238900000.0
2006-07-28 15:13:00,1.57153,1.57163,1.57136,1.57136,245600001.0
2006-07-28 15:14:00,1.57131,1.57143,1.57126,1.57126,294000001.0
2006-07-28 15:15:00,1.57123,1.57143,1.57109,1.57122,359799997.0
2006-07-28 15:16:00,1.57104,1.57118,1.57091,1.57092,173400002.0
2006-07-28 15:17:00,1.5708,1.571,1.5707,1.57091,229799999.0
2006-07-28 15:18:00,1.57079,1.57102,1.5707,1.57091,470099999.0
2006-07-28 15:19:00,1.5707,1.57083,1.57049,1.57071,256699999.0
2006-07-28 15:20:00,1.57079,1.57115,1.57071,1.57105,446799998.0
2006-07-28 15:21:00,1.57109,1.57129,1.57094,1.57116,469199999.0
2006-07-28 15:22:00,1.57111,1.57132,1.5711,1.57117,254599997.0
2006-07-28 15:23:00,1.57138,1.57145,1.57112,1.57112,202600001.0
2006-07-28 15:24:00,1.57127,1.57143,1.57109,1.57109,190099999.0
2006-07-28 15:25:00,1.57127,1.57134,1.57112,1.57114,425800006.0
2006-07-28 15:26:00,1.57122,1.57139,1.57116,1.57128,396600004.0
2006-07-28 15:27:00,1.57125,1.57125,1.57103,1.57118,189800003.0
2006-07-28 15:28:00,1.57102,1.57135,1.57101,1.57135,173200000.0
2006-07-28 15:29:00,1.57128,1.57138,1.57103,1.57125,273800000.0
2006-07-28 15:30:00,1.57123,1.57146,1.57114,1.57117,429999998.0
2006-07-28 15:31:00,1.57133,1.57145,1.57118,1.57129,461500003.0
2006-07-28 15:32:00,1.57113,1.57138,1.57103,1.57125,282100001.0
2006-07-28 15:33:00,1.57129,1.57137,1.57107,1.57128,380000000.0
2006-07-28 15:34:00,1.57127,1.57133,1.571,1.57113,242100000.0
2006-07-28 15:35:00,1.57125,1.5713,1.57109,1.57113,330700003.0
2006-07-28 15:36:00,1.57109,1.57131,1.57109,1.57131,208000000.0
2006-07-28 15:37:00,1.57121,1.57135,1.57106,1.5712,106100000.0
2006-07-28 15:38:00,1.57121,1.5714,1.5712,1.57131,274199998.0
2006-07-28 15:39:00,1.57134,1.57148,1.57126,1.57139,331799998.0
2006-07-28 15:40:00,1.57134,1.57141,1.57121,1.57134,367699999.0
2006-07-28 15:41:00,1.57115,1.57133,1.57115,1.57133,89400000.0
2006-07-28 15:42:00,1.57129,1.57129,1.57114,1.57117,28300000.0
2006-07-28 15:43:00,1.57124,1.57128,1.57111,1.57112,266900003.0
2006-07-28 15:44:00,1.57111,1.57127,1.57106,1.5712,409699995.0
2006-07-28 15:45:00,1.57111,1.5713,1.57104,1.5712,221600002.0
2006-07-28 15:46:00,1.57103,1.57137,1.57103,1.57116,300999997.0
2006-07-28 15:47:00,1.57115,1.57117,1.57098,1.571,315400006.0
2006-07-28 15:48:00,1.57094,1.57108,1.5707,1.57089,409099999.0
2006-07-28 15:49:00,1.57107,1.57111,1.57088,1.57099,341799999.0
2006-07-28 15:50:00,1.571,1.571,1.57071,1.57076,286400003.0
2006-07-28 15:51:00,1.57084,1.57099,1.57073,1.57073,284699997.0
2006-07-28 15:52:00,1.57088,1.57102,1.57087,1.57087,241900002.0
2006-07-28 15:53:00,1.57087,1.57104,1.57084,1.57092,338699999.0
2006-07-28 15:54:00,1.57103,1.57109,1.57081,1.57099,253300003.0
2006-07-28 15:55:00,1.57116,1.57122,1.57104,1.57113,368200002.0
2006-07-28 15:56:00,1.57114,1.57131,1.57104,1.57118,364100000.0
2006-07-28 15:57:00,1.57119,1.57129,1.57105,1.57127,233100003.0
2006-07-28 15:58:00,1.57122,1.57128,1.57107,1.57124,303199998.0
2006-07-28 15:59:00,1.57128,1.57138,1.57118,1.57125,255100001.0
2006-07-28 16:00:00,1.57145,1.57151,1.57132,1.57139,389500004.0
2006-07-28 16:01:00,1.57113,1.57133,1.57113,1.57125,375800001.0
2006-07-28 16:02:00,1.57126,1.57162,1.57117,1.57147,287700000.0
2006-07-28 16:03:00,1.57162,1.57178,1.57144,1.57168,465299998.0
2006-07-28 16:04:00,1.5716,1.5716,1.5715,1.5715,28000000.0
2006-07-28 16:05:00,1.57163,1.57163,1.57137,1.57145,264600000.0
2006-07-28 16:06:00,1.57156,1.57173,1.57141,1.57165,262800001.0
2006-07-28 16:07:00,1.57174,1.57186,1.57151,1.57161,363500001.0
2006-07-28 16:08:00,1.57177,1.57177,1.57154,1.57154,306699996.0
2006-07-28 16:09:00,1.57162,1.57162,1.57138,1.57139,88899999.0
2006-07-28 16:10:00,1.57137,1.57137,1.57106,1.57126,344899995.0
2006-07-28 16:11:00,1.57131,1.57131,1.571,1.571,219399998.0
2006-07-28 16:12:00,1.57111,1.57122,1.57097,1.57102,343500003.0
2006-07-28 16:13:00,1.57094,1.5713,1.57094,1.57115,353900006.0
2006-07-28 16:14:00,1.57104,1.57124,1.57093,1.57123,264299999.0
2006-07-28 16:15:00,1.57112,1.57134,1.57087,1.57112,225300002.0
2006-07-28 16:16:00,1.57105,1.57118,1.57093,1.57105,410000006.0
2006-07-28 16:17:00,1.57103,1.5711,1.57087,1.57101,289899998.0
2006-07-28 16:18:00,1.57119,1.57136,1.5711,1.57126,269200004.0
2006-07-28 16:19:00,1.57134,1.57134,1.57109,1.57115,325000002.0
2006-07-28 16:20:00,1.57129,1.57134,1.57122,1.57133,215499997.0
2006-07-28 16:21:00,1.57132,1.57132,1.57116,1.57116,144600002.0
2006-07-28 16:22:00,1.57121,1.57135,1.57112,1.57117,324300000.0
2006-07-28 16:23:00,1.57122,1.57127,1.57115,1.57127,116700000.0
2006-07-28 16:24:00,1.57123,1.57132,1.57108,1.57118,408700001.0
2006-07-28 16:25:00,1.57118,1.5713,1.57103,1.57111,227299999.0
2006-07-28 16:26:00,1.57106,1.57127,1.57088,1.57121,452400002.0
2006-07-28 16:27:00,1.57108,1.57147,1.57108,1.57147,260599995.0
2006-07-28 16:28:00,1.57127,1.57155,1.57125,1.57152,522299995.0
2006-07-28 16:29:00,1.5716,1.5717,1.57154,1.57169,311900002.0
2006-07-28 16:30:00,1.57133,1.57168,1.57133,1.57162,151500000.0
2006-07-28 16:31:00,1.57155,1.57162,1.57137,1.5715,287800001.0
2006-07-28 16:32:00,1.57145,1.57155,1.57137,1.57143,191200001.0
2006-07-28 16:33:00,1.57147,1.57147,1.57116,1.57116,202599999.0
2006-07-28 16:34:00,1.57121,1.57147,1.57119,1.57134,358400010.0
2006-07-28 16:35:00,1.57142,1.57143,1.57127,1.57135,315700001.0
2006-07-28 16:36:00,1.57138,1.5715,1.57129,1.57132,350399997.0
2006-07-28 16:37:00,1.57131,1.57153,1.57129,1.5714,278599999.0
2006-07-28 16:38:00,1.5714,1.57147,1.57119,1.57139,399900003.0
2006-07-28 16:39:00,1.57147,1.57158,1.57131,1.57149,422000002.0
2006-07-28 16:40:00,1.57157,1.57173,1.57154,1.57154,201800003.0
2006-07-28 16:41:00,1.57175,1.57184,1.57164,1.57164,287399996.0
2006-07-28 16:42:00,1.57165,1.57194,1.57165,1.57182,324799999.0
2006-07-28 16:43:00,1.57167,1.57186,1.57141,1.57173,413800001.0
2006-07-28 16:44:00,1.57172,1.57184,1.57165,1.57176,303499999.0
2006-07-28 16:45:00,1.57158,1.5717,1.57137,1.5715,422299994.0
2006-07-28 16:46:00,1.5716,1.5717,1.57147,1.57151,142599997.0
2006-07-28 16:47:00,1.57161,1.57163,1.57143,1.57154,289500004.0
2006-07-28 16:48:00,1.57153,1.57175,1.57152,1.57168,253500003.0
2006-07-28 16:49:00,1.57188,1.5721,1.57172,1.57207,546399999.0
2006-07-28 16:50:00,1.57222,1.57224,1.57195,1.57195,220700001.0
2006-07-28 16:51:00,1.5719,1.57207,1.57176,1.57176,316200001.0
2006-07-28 16:52:00,1.57198,1.57214,1.57198,1.57213,122700000.0
2006-07-28 16:53:00,1.57212,1.57217,1.57199,1.57213,216699999.0
2006-07-28 16:54:00,1.57194,1.57226,1.57194,1.57212,414200006.0
2006-07-28 16:55:00,1.57215,1.57228,1.57203,1.57228,460800005.0
2006-07-28 16:56:00,1.5722,1.57227,1.57207,1.5722,218899998.0
2006-07-28 16:57:00,1.57227,1.57244,1.57215,1.5723,354599997.0
2006-07-28 16:58:00,1.57206,1.57235,1.57206,1.57227,278800003.0
2006-07-28 16:59:00,1.57237,1.57237,1.57213,1.57229,303600001.0
2006-07-28 17:00:00,1.57228,1.57232,1.57208,1.57222,396099991.0
2006-07-28 17:01:00,1.57222,1.57231,1.57207,1.57231,266300002.0
2006-07-28 17:02:00,1.57231,1.57231,1.57215,1.57215,113200000.0
2006-07-28 17:03:00,1.57226,1.57228,1.57208,1.57208,413299999.0
2006-07-28 17:04:00,1.57228,1.57229,1.57187,1.57187,277800001.0
2006-07-28 17:05:00,1.57209,1.5721,1.5719,1.57194,403200000.0
2006-07-28 17:06:00,1.57209,1.57229,1.57201,1.57217,129200000.0
2006-07-28 17:07:00,1.57213,1.57213,1.57192,1.57195,213400003.0
2006-07-28 17:08:00,1.57209,1.57218,1.5719,1.57205,372300005.0
2006-07-28 17:09:00,1.5721,1.57226,1.57203,1.5721,198999997.0
2006-07-28 17:10:00,1.57215,1.57226,1.57187,1.57187,218799999.0
2006-07-28 17:11:00,1.57206,1.57217,1.57197,1.57203,225200001.0
2006-07-28 17:12:00,1.57214,1.57215,1.57196,1.57208,181399997.0
2006-07-28 17:13:00,1.57216,1.57216,1.57191,1.57192,224700001.0
2006-07-28 17:14:00,1.57209,1.5724,1.57209,1.57227,125300000.0
2006-07-28 17:15:00,1.57235,1.57241,1.5721,1.5722,211500000.0
2006-07-28 17:16:00,1.57218,1.5723,1.57206,1.57218,370700002.0
2006-07-28 17:17:00,1.57221,1.57227,1.57206,1.57216,294300000.0
2006-07-28 17:18:00,1.57218,1.57227,1.57202,1.57207,380499999.0
2006-07-28 17:19:00,1.57216,1.57225,1.57206,1.5721,358700003.0
2006-07-28 17:20:00,1.57222,1.57232,1.57207,1.57222,198800000.0
2006-07-28 17:21:00,1.57219,1.57226,1.57205,1.57225,275500001.0
2006-07-28 17:22:00,1.57214,1.57214,1.57188,1.57197,141199998.0
2006-07-28 17:23:00,1.57208,1.57231,1.57193,1.57212,345399995.0
2006-07-28 17:24:00,1.57231,1.57231,1.57203,1.57203,297800004.0
2006-07-28 17:25:00,1.5721,1.57235,1.5721,1.57228,316600003.0
2006-07-28 17:26:00,1.57224,1.57234,1.57213,1.57217,310999997.0
2006-07-28 17:27:00,1.57213,1.57232,1.57213,1.5723,391700000.0
2006-07-28 17:28:00,1.57233,1.57239,1.57222,1.57236,87899998.0
2006-07-28 17:29:00,1.57237,1.57255,1.57233,1.57255,293200000.0
2006-07-28 17:30:00,1.5724,1.57243,1.57224,1.57231,290099997.0
2006-07-28 17:31:00,1.57242,1.57242,1.57216,1.57223,510899999.0
2006-07-28 17:32:00,1.57238,1.5724,1.57206,1.5721,389900006.0
2006-07-28 17:33:00,1.57213,1.57233,1.57209,1.57216,281200004.0
2006-07-28 17:34:00,1.57226,1.57233,1.57207,1.57232,403199999.0
2006-07-28 17:35:00,1.57228,1.57249,1.57225,1.57227,368600004.0
2006-07-28 17:36:00,1.57231,1.57246,1.57213,1.5724,149299999.0
2006-07-28 17:37:00,1.57225,1.57246,1.57225,1.57245,285899996.0
2006-07-28 17:38:00,1.57238,1.57238,1.57213,1.57225,321599997.0
2006-07-28 17:39:00,1.57237,1.57237,1.57208,1.57222,256499996.0
2006-07-28 17:40:00,1.57224,1.57239,1.57204,1.57221,315299998.0
2006-07-28 17:41:00,1.57228,1.57245,1.57225,1.57238,300900001.0
2006-07-28 17:42:00,1.57241,1.57248,1.57228,1.57234,205899998.0
2006-07-28 17:43:00,1.57219,1.5725,1.57219,1.57235,348299999.0
2006-07-28 17:44:00,1.57225,1.57241,1.57207,1.57235,349899994.0
2006-07-28 17:45:00,1.5724,1.57247,1.57227,1.57227,280599998.0
2006-07-28 17:46:00,1.57223,1.57239,1.57221,1.57239,250099994.0
2006-07-28 17:47:00,1.5723,1.57236,1.57216,1.57231,401800003.0
2006-07-28 17:48:00,1.57219,1.57252,1.57213,1.57246,441599999.0
2006-07-28 17:49:00,1.57238,1.57247,1.57218,1.57227,573200001.0
2006-07-28 17:50:00,1.57237,1.57247,1.57222,1.5724,298899997.0
2006-07-28 17:51:00,1.57233,1.57247,1.57229,1.57238,389200006.0
2006-07-28 17:52:00,1.57234,1.57247,1.57219,1.57247,229299999.0
2006-07-28 17:53:00,1.57223,1.57248,1.57214,1.57225,284700000.0
2006-07-28 17:54:00,1.57231,1.57242,1.57222,1.57224,248600001.0
2006-07-28 17:55:00,1.5723,1.57235,1.5723,1.57235,20000000.0
2006-07-28 17:56:00,1.57219,1.57235,1.57213,1.57225,134199999.0
2006-07-28 17:57:00,1.57228,1.57235,1.57216,1.57228,242600000.0
2006-07-28 17:58:00,1.57216,1.5723,1.57199,1.57218,191199996.0
2006-07-28 17:59:00,1.57214,1.57223,1.572,1.5721,72800001.0
2006-07-28 18:00:00,1.57215,1.57235,1.57215,1.57231,237699998.0
2006-07-28 18:01:00,1.5723,1.5723,1.5722,1.5723,1609000001.0
2006-07-28 18:02:00,1.5722,1.5724,1.5722,1.5724,1609000001.0
2006-07-28 18:03:00,1.5725,1.5726,1.5725,1.5725,1609000001.0
2006-07-28 18:04:00,1.5726,1.5727,1.5725,1.5727,1609000001.0
2006-07-28 18:05:00,1.5726,1.5727,1.5725,1.5725,1609000001.0
2006-07-28 18:06:00,1.5726,1.5726,1.5724,1.5725,1609000001.0
2006-07-28 18:07:00,1.5724,1.5725,1.5723,1.5723,1609000001.0
2006-07-28 18:08:00,1.5725,1.5725,1.5724,1.5725,1609000001.0
2006-07-28 18:09:00,1.57247,1.57273,1.57232,1.57262,1609000001.0
2006-07-28 18:10:00,1.57257,1.57262,1.57231,1.57251,1962800008.0
2006-07-28 18:11:00,1.57245,1.57264,1.57236,1.5726,1573800003.0
2006-07-28 18:12:00,1.57259,1.57265,1.57248,1.5726,1830700007.0
2006-07-28 18:13:00,1.57262,1.57262,1.57237,1.57237,1253000002.0
2006-07-28 18:14:00,1.5727,1.5727,1.5725,1.5726,1058599996.0
2006-07-28 18:15:00,1.5725,1.57258,1.57232,1.57258,1058599996.0
2006-07-28 18:16:00,1.5724,1.5725,1.5724,1.5724,764200001.0
2006-07-28 18:17:00,1.5725,1.5727,1.5724,1.5725,764200001.0
2006-07-28 18:18:00,1.57234,1.57262,1.57234,1.57243,764200001.0
2006-07-28 18:19:00,1.57253,1.57263,1.57234,1.57252,2053900002.0
2006-07-28 18:20:00,1.57256,1.5726,1.57237,1.57241,1993000007.0
2006-07-28 18:21:00,1.5725,1.5726,1.57234,1.57247,781999995.0
2006-07-28 18:22:00,1.57248,1.5725,1.57232,1.57236,810799995.0
2006-07-28 18:23:00,1.5726,1.5726,1.5725,1.5726,1320100003.0
2006-07-28 18:24:00,1.5725,1.5726,1.5725,1.5725,1320100003.0
2006-07-28 18:25:00,1.5724,1.5726,1.5724,1.5725,1320100003.0
2006-07-28 18:26:00,1.5726,1.5726,1.5723,1.5723,1320100003.0
2006-07-28 18:27:00,1.57254,1.57258,1.57233,1.5724,1320100003.0
2006-07-28 18:28:00,1.57245,1.57259,1.57236,1.57237,1963800007.0
2006-07-28 18:29:00,1.57248,1.57264,1.57238,1.57241,1860099992.0
2006-07-28 18:30:00,1.57247,1.57257,1.57236,1.5724,1142699995.0
2006-07-28 18:31:00,1.57252,1.57278,1.57244,1.5727,1152100007.0
2006-07-28 18:32:00,1.57275,1.57278,1.57245,1.57247,1438500008.0
2006-07-28 18:33:00,1.5726,1.5728,1.5726,1.5727,1909000009.0
2006-07-28 18:34:00,1.5728,1.5728,1.5726,1.5726,1909000009.0
2006-07-28 18:35:00,1.57263,1.5727,1.57245,1.57245,1909000009.0
2006-07-28 18:36:00,1.57245,1.57246,1.57219,1.57226,1312300004.0
2006-07-28 18:37:00,1.57233,1.57242,1.57217,1.57235,1861100001.0
2006-07-28 18:38:00,1.57237,1.57237,1.57204,1.57211,1490700005.0
2006-07-28 18:39:00,1.57226,1.57246,1.57226,1.5724,1857300005.0
2006-07-28 18:40:00,1.5725,1.5725,1.5723,1.5723,1229000012.0
2006-07-28 18:41:00,1.57219,1.57247,1.57218,1.57247,1229000012.0
2006-07-28 18:42:00,1.57255,1.57258,1.57233,1.5724,1333200013.0
2006-07-28 18:43:00,1.57249,1.57255,1.57238,1.57253,314800000.0
2006-07-28 18:44:00,1.57255,1.57258,1.57221,1.57231,1057199999.0
2006-07-28 18:45:00,1.57245,1.5725,1.57222,1.57236,355500003.0
2006-07-28 18:46:00,1.5725,1.57255,1.57227,1.57227,347699997.0
2006-07-28 18:47:00,1.57233,1.57246,1.57226,1.57235,186000001.0
2006-07-28 18:48:00,1.5723,1.57232,1.57216,1.57218,1085800003.0
2006-07-28 18:49:00,1.5723,1.5723,1.57206,1.57214,335699997.0
2006-07-28 18:50:00,1.57217,1.57223,1.57199,1.57206,522900000.0
2006-07-28 18:51:00,1.57217,1.57241,1.57209,1.5722,1379200000.0
2006-07-28 18:52:00,1.57219,1.57232,1.57205,1.57223,1486200001.0
2006-07-28 18:53:00,1.57221,1.57237,1.57209,1.57227,1138999995.0
2006-07-28 18:54:00,1.57213,1.57238,1.57213,1.57235,728499994.0
2006-07-28 18:55:00,1.57239,1.57239,1.57209,1.57209,1324400007.0
2006-07-28 18:56:00,1.57226,1.57233,1.57213,1.57226,1041700003.0
2006-07-28 18:57:00,1.57237,1.57248,1.57229,1.57235,869700003.0
2006-07-28 18:58:00,1.57229,1.57239,1.57204,1.57233,1073800002.0
2006-07-28 18:59:00,1.57235,1.5724,1.57216,1.57222,1587600007.0
2006-07-28 19:00:00,1.57225,1.57225,1.572,1.57218,479800001.0
2006-07-28 19:01:00,1.57223,1.57223,1.57198,1.57209,277000003.0
2006-07-28 19:02:00,1.57197,1.5722,1.57197,1.57215,952800004.0
2006-07-28 19:03:00,1.57206,1.57218,1.57203,1.57215,454599997.0
2006-07-28 19:04:00,1.57202,1.57213,1.572,1.57213,261800001.0
2006-07-28 19:05:00,1.57213,1.5722,1.572,1.57215,486900002.0
2006-07-28 19:06:00,1.57207,1.57228,1.57205,1.57218,1963699998.0
2006-07-28 19:07:00,1.57219,1.57245,1.572,1.57212,899799989.0
2006-07-28 19:08:00,1.57232,1.57253,1.57232,1.57244,1284400002.0
2006-07-28 19:09:00,1.57245,1.5726,1.57233,1.57236,1686299993.0
2006-07-28 19:10:00,1.57239,1.5726,1.57237,1.57255,910100008.0
2006-07-28 19:11:00,1.57245,1.5725,1.57233,1.57235,1016899999.0
2006-07-28 19:12:00,1.57231,1.57249,1.57231,1.57245,634399999.0
2006-07-28 19:13:00,1.57245,1.5725,1.57233,1.57244,499200000.0
2006-07-28 19:14:00,1.57235,1.57248,1.57233,1.57248,216399998.0
2006-07-28 19:15:00,1.57248,1.57249,1.5723,1.5724,1235400004.0
2006-07-28 19:16:00,1.57238,1.57244,1.57219,1.57219,411800000.0
2006-07-28 19:17:00,1.57234,1.57247,1.57222,1.57235,735000006.0
2006-07-28 19:18:00,1.57231,1.5724,1.57216,1.57228,645700002.0
2006-07-28 19:19:00,1.57228,1.57238,1.57216,1.57225,1159900000.0
2006-07-28 19:20:00,1.57232,1.57242,1.57209,1.57235,1031799999.0
2006-07-28 19:21:00,1.57233,1.5724,1.5722,1.57225,1254400009.0
2006-07-28 19:22:00,1.57233,1.57242,1.57215,1.57229,381700000.0
2006-07-28 19:23:00,1.57232,1.57244,1.57221,1.57238,612899999.0
2006-07-28 19:24:00,1.57242,1.5725,1.57228,1.57241,547899994.0
2006-07-28 19:25:00,1.57234,1.57247,1.57221,1.57233,1071800001.0
2006-07-28 19:26:00,1.57241,1.57246,1.57221,1.57227,855200005.0
2006-07-28 19:27:00,1.57233,1.57239,1.57215,1.5722,1310700005.0
2006-07-28 19:28:00,1.57222,1.57239,1.57221,1.57233,482900003.0
2006-07-28 19:29:00,1.57218,1.57245,1.57211,1.57227,633500002.0
2006-07-28 19:30:00,1.5725,1.5725,1.5724,1.5724,1570600010.0
2006-07-28 19:31:00,1.57232,1.5724,1.57212,1.57232,1570600010.0
2006-07-28 19:32:00,1.57232,1.5724,1.57219,1.57219,784900001.0
2006-07-28 19:33:00,1.57221,1.57243,1.5722,1.57232,973000005.0
2006-07-28 19:34:00,1.57227,1.57253,1.57211,1.57243,1475999996.0
2006-07-28 19:35:00,1.57241,1.57247,1.57203,1.57236,957100006.0
2006-07-28 19:36:00,1.57247,1.57247,1.57209,1.57217,548800002.0
2006-07-28 19:37:00,1.57235,1.5724,1.57225,1.57233,276400002.0
2006-07-28 19:38:00,1.57234,1.57242,1.57222,1.57242,756899999.0
2006-07-28 19:39:00,1.57232,1.57256,1.57226,1.57226,1490999991.0
2006-07-28 19:40:00,1.57242,1.57242,1.57221,1.57221,440699996.0
2006-07-28 19:41:00,1.57236,1.5724,1.57227,1.57229,460200000.0
2006-07-28 19:42:00,1.57235,1.57255,1.57234,1.57244,595000002.0
2006-07-28 19:43:00,1.57243,1.57244,1.57228,1.57228,502899999.0
2006-07-28 19:44:00,1.57243,1.57244,1.57227,1.57228,1014000010.0
2006-07-28 19:45:00,1.57238,1.57243,1.57219,1.57235,293199998.0
2006-07-28 19:46:00,1.57235,1.57243,1.57215,1.5722,734299998.0
2006-07-28 19:47:00,1.5723,1.57242,1.57218,1.5723,175200001.0
2006-07-28 19:48:00,1.57234,1.57245,1.57234,1.57245,630400000.0
2006-07-28 19:49:00,1.57242,1.57242,1.57216,1.57234,1553000008.0
2006-07-28 19:50:00,1.57234,1.57238,1.57221,1.57231,230100003.0
2006-07-28 19:51:00,1.57237,1.57243,1.57229,1.57238,667700006.0
2006-07-28 19:52:00,1.57245,1.57252,1.5723,1.57244,290100000.0
2006-07-28 19:53:00,1.5725,1.5725,1.5722,1.57221,761499995.0
2006-07-28 19:54:00,1.57241,1.57277,1.57233,1.57262,347799999.0
2006-07-28 19:55:00,1.57286,1.57286,1.57239,1.57239,683399999.0
2006-07-28 19:56:00,1.57235,1.5725,1.57224,1.5724,1037999996.0
2006-07-28 19:57:00,1.57229,1.5724,1.57219,1.57235,1369000008.0
2006-07-28 19:58:00,1.57235,1.57245,1.5722,1.5722,1833699997.0
2006-07-28 19:59:00,1.57242,1.57256,1.57235,1.57242,1310499994.0
2006-07-28 20:00:00,1.57255,1.57268,1.57246,1.57258,575100002.0
2006-07-28 20:01:00,1.57246,1.57263,1.57238,1.57256,709300002.0
2006-07-28 20:02:00,1.57244,1.57261,1.5724,1.57261,450800003.0
2006-07-28 20:03:00,1.57261,1.57269,1.57248,1.57255,300800001.0
2006-07-28 20:04:00,1.57249,1.57264,1.57247,1.57264,278400001.0
2006-07-28 20:05:00,1.57253,1.57262,1.57246,1.57262,389800005.0
2006-07-28 20:06:00,1.57265,1.5727,1.5726,1.57264,320699997.0
2006-07-28 20:07:00,1.5727,1.5727,1.57255,1.57255,114199999.0
2006-07-28 20:08:00,1.57269,1.57269,1.5725,1.5725,1247800009.0
2006-07-28 20:09:00,1.5726,1.57263,1.57247,1.57247,244799998.0
2006-07-28 20:10:00,1.57251,1.57251,1.5723,1.5723,292100003.0
2006-07-28 20:11:00,1.57231,1.57248,1.5723,1.57248,718599998.0
2006-07-28 20:12:00,1.57246,1.57254,1.57232,1.57243,182499999.0
2006-07-28 20:13:00,1.57231,1.57254,1.57229,1.57252,1573100004.0
2006-07-28 20:14:00,1.57254,1.57256,1.57231,1.57232,431800002.0
2006-07-28 20:15:00,1.57227,1.57248,1.57227,1.57248,1396900002.0
2006-07-28 20:16:00,1.57248,1.57266,1.57239,1.57255,1885800006.0
2006-07-28 20:17:00,1.5726,1.5726,1.57243,1.57256,436100000.0
2006-07-28 20:18:00,1.57242,1.5725,1.57221,1.57239,309299995.0
2006-07-28 20:19:00,1.5725,1.5725,1.5725,1.5725,796200000.0
2006-07-28 20:20:00,1.5726,1.5726,1.5726,1.5726,796200000.0
2006-07-28 20:21:00,1.57238,1.57258,1.57232,1.57242,796200000.0
2006-07-28 20:22:00,1.57237,1.57252,1.57235,1.5725,690800005.0
2006-07-28 20:23:00,1.5724,1.57252,1.57225,1.57235,1012900004.0
2006-07-28 20:24:00,1.57246,1.57255,1.5723,1.57247,499400003.0
2006-07-28 20:25:00,1.57245,1.57258,1.57227,1.57243,1002800011.0
2006-07-28 20:26:00,1.57246,1.57253,1.57241,1.57248,319200000.0
2006-07-28 20:27:00,1.57249,1.57249,1.57231,1.57241,495500005.0
2006-07-28 20:28:00,1.5726,1.5726,1.5724,1.5724,1679700004.0
2006-07-28 20:29:00,1.57249,1.57256,1.57224,1.57224,1679700004.0
2006-07-28 20:30:00,1.5726,1.5726,1.5725,1.5725,2134600006.0
2006-07-28 20:31:00,1.57235,1.57252,1.57229,1.57242,2134600006.0
2006-07-28 20:33:00,1.57229,1.57243,1.57216,1.57232,465100000.0
2006-07-28 20:34:00,1.57232,1.57244,1.57215,1.57225,343099997.0
2006-07-28 20:35:00,1.57239,1.57245,1.5722,1.57228,572100001.0
2006-07-28 20:36:00,1.57229,1.57238,1.57204,1.57229,704299990.0
2006-07-28 20:37:00,1.5723,1.57241,1.5721,1.57225,995500003.0
2006-07-28 20:38:00,1.57227,1.57237,1.57213,1.57218,1707800018.0
2006-07-28 20:39:00,1.57229,1.57232,1.57207,1.57207,1070500002.0
2006-07-28 20:40:00,1.57233,1.57246,1.57221,1.57222,1370399995.0
2006-07-28 20:41:00,1.57245,1.57248,1.57213,1.57213,531599999.0
2006-07-28 20:42:00,1.57231,1.57233,1.57202,1.57202,413999996.0
2006-07-28 20:43:00,1.57227,1.57251,1.57223,1.57238,872000000.0
2006-07-28 20:44:00,1.57237,1.57249,1.5722,1.57221,1283199993.0
2006-07-28 20:45:00,1.57226,1.57246,1.57226,1.57243,974299999.0
2006-07-28 20:46:00,1.57254,1.5726,1.57231,1.57257,367400002.0
2006-07-28 20:47:00,1.57235,1.57249,1.57221,1.57245,699999999.0
2006-07-28 20:48:00,1.5724,1.57252,1.57228,1.57235,1776899989.0
2006-07-28 20:49:00,1.57226,1.5725,1.57225,1.5725,882900005.0
2006-07-28 20:50:00,1.5725,1.57255,1.57233,1.57247,2023200003.0
2006-07-28 20:51:00,1.57254,1.57259,1.57237,1.57243,306300000.0
2006-07-28 20:52:00,1.5726,1.57262,1.57239,1.57251,1241899999.0
2006-07-28 20:53:00,1.5725,1.57265,1.57249,1.5726,1512300009.0
2006-07-28 20:54:00,1.57248,1.57273,1.57248,1.57273,837899997.0
2006-07-28 20:55:00,1.57269,1.57293,1.57269,1.57282,586099999.0
2006-07-28 20:56:00,1.5728,1.5729,1.5727,1.5727,1859300003.0
2006-07-28 20:57:00,1.5728,1.5728,1.5728,1.5728,1859300003.0
2006-07-28 20:58:00,1.5729,1.573,1.5729,1.5729,1859300003.0
2006-07-28 20:59:00,1.5728,1.573,1.5728,1.5729,1859300003.0
2006-07-28 21:00:00,1.5728,1.5728,1.5727,1.5727,1859300003.0
2006-07-28 21:01:00,1.5728,1.5729,1.5727,1.5728,1859300003.0
2006-07-28 21:02:00,1.5727,1.57284,1.57255,1.57255,1859300003.0
2006-07-28 21:03:00,1.5726,1.57268,1.57246,1.5725,1680999990.0
2006-07-28 21:04:00,1.57245,1.57257,1.57233,1.57246,270999997.0
2006-07-28 21:05:00,1.57247,1.57275,1.57247,1.57267,796500008.0
2006-07-28 21:06:00,1.57242,1.57275,1.57238,1.57252,499500002.0
2006-07-28 21:07:00,1.5726,1.5726,1.57246,1.5725,429499998.0
2006-07-28 21:08:00,1.5726,1.57268,1.57244,1.57261,196400000.0
2006-07-28 21:09:00,1.57263,1.57264,1.57246,1.57246,532699999.0
2006-07-28 21:10:00,1.57267,1.57273,1.57259,1.57267,906800010.0
2006-07-28 21:11:00,1.57273,1.57273,1.57256,1.57265,720100000.0
2006-07-28 21:12:00,1.57263,1.57269,1.57252,1.57269,432700001.0
2006-07-28 21:13:00,1.57257,1.57273,1.57255,1.57267,976899992.0
2006-07-28 21:14:00,1.57262,1.57265,1.57243,1.57258,983999989.0
2006-07-28 21:15:00,1.57258,1.57265,1.57239,1.57255,775000009.0
2006-07-28 21:16:00,1.5725,1.57265,1.57231,1.57248,537399996.0
2006-07-28 21:17:00,1.5726,1.57265,1.57248,1.5725,1443299996.0
2006-07-28 21:18:00,1.57265,1.57265,1.57242,1.5725,788400004.0
2006-07-28 21:19:00,1.5726,1.5726,1.57236,1.57236,588400006.0
2006-07-28 21:20:00,1.5727,1.5729,1.5727,1.5728,1768800001.0
2006-07-28 21:21:00,1.5726,1.5728,1.5726,1.5728,1768800001.0
2006-07-28 21:22:00,1.57258,1.57279,1.57245,1.57268,1768800001.0
2006-07-28 21:23:00,1.57266,1.57274,1.57242,1.5726,1338999993.0
2006-07-28 21:24:00,1.57263,1.57273,1.57239,1.57259,602499993.0
2006-07-28 21:25:00,1.57275,1.57285,1.57228,1.57252,1409900006.0
2006-07-28 21:26:00,1.57273,1.57277,1.5726,1.57261,699400001.0
2006-07-28 21:27:00,1.57274,1.57287,1.57268,1.5728,592600000.0
2006-07-28 21:28:00,1.57273,1.57276,1.57253,1.57253,795399995.0
2006-07-28 21:29:00,1.57262,1.57268,1.57243,1.57256,387300007.0
2006-07-28 21:30:00,1.57265,1.57265,1.5724,1.57244,330299994.0
2006-07-28 21:31:00,1.5726,1.5726,1.57241,1.57245,719299997.0
2006-07-28 21:32:00,1.57265,1.57272,1.57247,1.57247,2060500005.0
2006-07-28 21:33:00,1.57261,1.57278,1.57258,1.57274,295500001.0
2006-07-28 21:34:00,1.57271,1.57283,1.57262,1.57271,1484200005.0
2006-07-28 21:35:00,1.57284,1.5729,1.57268,1.57275,902200008.0
2006-07-28 21:36:00,1.57293,1.57293,1.57274,1.57288,292500006.0
2006-07-28 21:37:00,1.57278,1.57301,1.57274,1.57288,503000001.0
2006-07-28 21:38:00,1.57287,1.57302,1.57275,1.57295,369900002.0
2006-07-28 21:39:00,1.57296,1.57296,1.57271,1.57273,194899999.0
2006-07-28 21:40:00,1.57288,1.57295,1.57263,1.57264,413800006.0
2006-07-28 21:41:00,1.57251,1.57277,1.57247,1.57277,659000004.0
2006-07-28 21:42:00,1.5727,1.57287,1.57262,1.57275,497099991.0
2006-07-28 21:43:00,1.57267,1.57288,1.57266,1.57286,1039399992.0
2006-07-28 21:44:00,1.57288,1.57304,1.57275,1.57283,1241800004.0
2006-07-28 21:45:00,1.57278,1.57298,1.57269,1.57286,687000002.0
2006-07-28 21:46:00,1.57299,1.57311,1.57283,1.57289,1267999995.0
2006-07-28 21:47:00,1.57304,1.57316,1.57292,1.57298,1161700002.0
2006-07-28 21:48:00,1.5731,1.57326,1.573,1.57312,322600000.0
2006-07-28 21:49:00,1.57308,1.57315,1.57294,1.57307,984900001.0
2006-07-28 21:50:00,1.57298,1.57309,1.57291,1.57305,265200001.0
2006-07-28 21:51:00,1.57304,1.57308,1.5729,1.57293,496400000.0
2006-07-28 21:52:00,1.57303,1.57313,1.5728,1.57296,1808700016.0
2006-07-28 21:53:00,1.573,1.57304,1.57286,1.57296,390600006.0
2006-07-28 21:54:00,1.57299,1.57304,1.57289,1.57299,231700002.0
2006-07-28 21:55:00,1.57286,1.57298,1.57276,1.57288,658400010.0
2006-07-28 21:56:00,1.57281,1.57288,1.57269,1.57288,545900001.0
2006-07-28 21:57:00,1.57278,1.57297,1.57278,1.57291,544799998.0
2006-07-28 21:58:00,1.57286,1.57295,1.57277,1.57295,765500004.0
2006-07-28 21:59:00,1.57275,1.57294,1.57272,1.5729,977900005.0
2006-07-28 22:00:00,1.57287,1.57293,1.57262,1.5728,746699995.0
2006-07-28 22:01:00,1.57286,1.57298,1.57286,1.57298,237900002.0
2006-07-28 22:02:00,1.57302,1.57313,1.57284,1.57284,1328199998.0
2006-07-28 22:03:00,1.57297,1.57305,1.57283,1.57305,353299999.0
2006-07-28 22:04:00,1.57302,1.57316,1.57291,1.57315,640699999.0
2006-07-28 22:05:00,1.57309,1.57314,1.57292,1.57302,391199998.0
2006-07-28 22:06:00,1.57302,1.5731,1.57289,1.57297,642600003.0
2006-07-28 22:07:00,1.57298,1.5731,1.57291,1.57307,131000000.0
2006-07-28 22:08:00,1.57301,1.57307,1.5729,1.57303,449200004.0
2006-07-28 22:09:00,1.57305,1.57305,1.57285,1.57293,407800006.0
2006-07-28 22:10:00,1.57309,1.57309,1.57288,1.57288,294800003.0
2006-07-28 22:11:00,1.57308,1.57308,1.5729,1.5729,245100002.0
2006-07-28 22:12:00,1.573,1.57314,1.57292,1.57293,782599996.0
2006-07-28 22:13:00,1.57281,1.57305,1.57281,1.573,164600000.0
2006-07-28 22:14:00,1.57301,1.57309,1.57288,1.57294,181600002.0
2006-07-28 22:15:00,1.573,1.57311,1.57274,1.57285,539000003.0
2006-07-28 22:16:00,1.5728,1.57295,1.5728,1.57295,133200000.0
2006-07-28 22:17:00,1.57285,1.57306,1.57285,1.57297,249400004.0
2006-07-28 22:18:00,1.57296,1.57308,1.57282,1.57296,347299999.0
2006-07-28 22:19:00,1.57295,1.573,1.57273,1.57288,407500002.0
2006-07-28 22:20:00,1.5728,1.573,1.57278,1.573,215600002.0
2006-07-28 22:21:00,1.573,1.57305,1.57287,1.5729,236899998.0
2006-07-28 22:22:00,1.57291,1.57307,1.57287,1.573,711300001.0
2006-07-28 22:23:00,1.57305,1.57305,1.57286,1.57286,259200002.0
2006-07-28 22:24:00,1.57297,1.57307,1.57279,1.57279,302099997.0
2006-07-28 22:25:00,1.5729,1.57303,1.57275,1.57295,615700002.0
2006-07-28 22:26:00,1.57295,1.57306,1.57277,1.57297,645499998.0
2006-07-28 22:27:00,1.57279,1.57296,1.5725,1.57273,183100001.0
2006-07-28 22:28:00,1.57264,1.5729,1.57263,1.57283,796799998.0
2006-07-28 22:29:00,1.57269,1.57291,1.57266,1.57282,826200005.0
2006-07-28 22:30:00,1.57275,1.57284,1.57256,1.57268,804200003.0
2006-07-28 22:31:00,1.57277,1.57283,1.57251,1.57265,149700000.0
2006-07-28 22:32:00,1.5727,1.57292,1.57269,1.57276,304900003.0
2006-07-28 22:33:00,1.5727,1.57303,1.57269,1.57303,136500002.0
2006-07-28 22:34:00,1.57296,1.57303,1.57283,1.57294,432300000.0
2006-07-28 22:35:00,1.57299,1.57307,1.57294,1.57302,171999999.0
2006-07-28 22:36:00,1.573,1.57311,1.5729,1.573,579700002.0
2006-07-28 22:37:00,1.57279,1.57306,1.57275,1.573,339200002.0
2006-07-28 22:38:00,1.57278,1.57295,1.57264,1.57287,272899999.0
2006-07-28 22:39:00,1.5726,1.57292,1.57254,1.57292,702699994.0
2006-07-28 22:40:00,1.57295,1.57305,1.57273,1.57291,763700006.0
2006-07-28 22:41:00,1.57295,1.57311,1.57283,1.57291,688400002.0
2006-07-28 22:42:00,1.57281,1.57306,1.57281,1.57296,880800001.0
2006-07-28 22:43:00,1.57293,1.57308,1.57258,1.57295,1528699996.0
2006-07-28 22:44:00,1.57303,1.57303,1.57271,1.5729,332899999.0
2006-07-28 22:45:00,1.57289,1.57302,1.5727,1.5729,129400000.0
2006-07-28 22:46:00,1.57295,1.57295,1.5727,1.5727,155400000.0
2006-07-28 22:47:00,1.57281,1.57298,1.57279,1.57295,257900000.0
2006-07-28 22:48:00,1.57279,1.57295,1.57272,1.57295,328300001.0
2006-07-28 22:49:00,1.57298,1.57302,1.57274,1.57274,701600000.0
2006-07-28 22:50:00,1.57294,1.57304,1.57282,1.57282,291200001.0
2006-07-28 22:51:00,1.57275,1.57295,1.57266,1.57277,511600005.0
2006-07-28 22:52:00,1.57264,1.57287,1.57249,1.57265,321700001.0
2006-07-28 22:53:00,1.57263,1.57284,1.57262,1.57268,297299999.0
2006-07-28 22:54:00,1.57265,1.57265,1.57231,1.57231,424700002.0
2006-07-28 22:55:00,1.57253,1.57253,1.57235,1.57235,186999999.0
2006-07-28 22:56:00,1.57224,1.5724,1.57224,1.5724,57500001.0
2006-07-28 22:57:00,1.57214,1.57235,1.57214,1.57227,353400002.0
2006-07-28 22:58:00,1.5724,1.57253,1.57237,1.57253,106200000.0
2006-07-28 22:59:00,1.57229,1.57255,1.57211,1.5724,417200001.0
2006-07-30 23:00:00,1.57199,1.572,1.57139,1.57157,434100007.0
2006-07-30 23:01:00,1.57192,1.57192,1.57157,1.5716,330100000.0
2006-07-30 23:02:00,1.57198,1.57234,1.57179,1.57179,381799996.0
2006-07-30 23:03:00,1.57178,1.57189,1.57166,1.5718,340300001.0
2006-07-30 23:04:00,1.57148,1.57196,1.57148,1.57181,352100001.0
2006-07-30 23:05:00,1.57175,1.572,1.57164,1.57178,352700002.0
2006-07-30 23:06:00,1.57177,1.57191,1.57163,1.57165,487100004.0
2006-07-30 23:07:00,1.57188,1.57196,1.57166,1.57179,448100001.0
2006-07-30 23:08:00,1.57175,1.57186,1.57167,1.5717,202399999.0
2006-07-30 23:09:00,1.5717,1.57193,1.5716,1.57179,320499999.0
2006-07-30 23:10:00,1.57184,1.57194,1.57173,1.57177,191900001.0
2006-07-30 23:11:00,1.57167,1.57214,1.57167,1.57183,318900004.0
2006-07-30 23:12:00,1.57182,1.57201,1.5717,1.57176,283199998.0
2006-07-30 23:13:00,1.57175,1.57199,1.57167,1.5717,311800002.0
2006-07-30 23:14:00,1.57182,1.57196,1.57172,1.57176,340499999.0
2006-07-30 23:15:00,1.57177,1.57192,1.57163,1.57182,449200004.0
2006-07-30 23:16:00,1.57176,1.57207,1.57176,1.57197,513299997.0
2006-07-30 23:17:00,1.57182,1.57191,1.57162,1.57171,394000001.0
2006-07-30 23:18:00,1.57168,1.57204,1.57168,1.57191,359699997.0
2006-07-30 23:19:00,1.57181,1.5719,1.57157,1.57186,370499997.0
2006-07-30 23:20:00,1.57187,1.57234,1.57183,1.57222,302200001.0
2006-07-30 23:21:00,1.57212,1.57212,1.57173,1.57173,267200001.0
2006-07-30 23:22:00,1.5717,1.57192,1.5717,1.5719,405000005.0
2006-07-30 23:23:00,1.57189,1.57201,1.57181,1.57181,127100000.0
2006-07-30 23:24:00,1.57184,1.57197,1.57167,1.57167,247899995.0
2006-07-30 23:25:00,1.57173,1.57191,1.57166,1.57181,300200000.0
2006-07-30 23:26:00,1.57178,1.57222,1.57166,1.57222,382400003.0
2006-07-30 23:27:00,1.57176,1.57204,1.57176,1.57197,282700001.0
2006-07-30 23:28:00,1.57204,1.5721,1.57178,1.5719,439999997.0
2006-07-30 23:29:00,1.57207,1.57208,1.57175,1.57186,400500002.0
2006-07-30 23:30:00,1.57167,1.5718,1.57158,1.57172,376100000.0
2006-07-30 23:31:00,1.57168,1.57194,1.57168,1.57189,278500002.0
2006-07-30 23:32:00,1.57182,1.57196,1.57162,1.57173,563500009.0
2006-07-30 23:33:00,1.57166,1.57191,1.57159,1.57174,327699996.0
2006-07-30 23:34:00,1.57183,1.57203,1.5717,1.57177,401100001.0
2006-07-30 23:35:00,1.57178,1.57194,1.57167,1.57194,211100000.0
2006-07-30 23:36:00,1.57187,1.57199,1.57173,1.57191,359799998.0
2006-07-30 23:37:00,1.57171,1.57183,1.57158,1.57178,352099998.0
2006-07-30 23:38:00,1.57181,1.57189,1.57146,1.57152,265499998.0
2006-07-30 23:39:00,1.57183,1.57197,1.57171,1.57178,287599999.0
2006-07-30 23:40:00,1.57195,1.57205,1.57173,1.57189,420699996.0
2006-07-30 23:41:00,1.57191,1.57208,1.57172,1.57195,400700000.0
2006-07-30 23:42:00,1.57186,1.57201,1.57172,1.57179,415300001.0
2006-07-30 23:43:00,1.57212,1.57215,1.57186,1.57189,201300000.0
2006-07-30 23:44:00,1.57187,1.57195,1.57172,1.57187,454000000.0
2006-07-30 23:45:00,1.57196,1.57207,1.57179,1.57191,321500001.0
2006-07-30 23:46:00,1.57183,1.57203,1.57174,1.57182,469499998.0
2006-07-30 23:47:00,1.57177,1.57205,1.57174,1.57175,475199998.0
2006-07-30 23:48:00,1.57175,1.57201,1.57173,1.57201,441600004.0
2006-07-30 23:49:00,1.57208,1.57226,1.57187,1.57213,461099997.0
2006-07-30 23:50:00,1.57206,1.57219,1.57172,1.57189,367700000.0
2006-07-30 23:51:00,1.57182,1.57203,1.57173,1.57183,399300002.0
2006-07-30 23:52:00,1.57181,1.57219,1.57178,1.57194,321300002.0
2006-07-30 23:53:00,1.57186,1.5719,1.57159,1.57174,267199998.0
2006-07-30 23:54:00,1.57169,1.57195,1.5714,1.57158,284500006.0
2006-07-30 23:55:00,1.57173,1.57209,1.57173,1.57187,177899997.0
2006-07-30 23:56:00,1.57185,1.57208,1.57184,1.57202,521799998.0
2006-07-30 23:57:00,1.57201,1.57208,1.57185,1.57199,338900003.0
2006-07-30 23:58:00,1.57202,1.57213,1.57187,1.57193,263000000.0
2006-07-30 23:59:00,1.57191,1.57218,1.5719,1.5721,348199998.0
2006-07-31 00:00:00,1.57217,1.57217,1.57179,1.57194,307800005.0
2006-07-31 00:01:00,1.572,1.5721,1.57177,1.57187,276300002.0
2006-07-31 00:02:00,1.57173,1.57207,1.57173,1.57196,263099999.0
2006-07-31 00:03:00,1.57222,1.57226,1.57185,1.57188,245200002.0
2006-07-31 00:04:00,1.57155,1.5722,1.57154,1.57209,247500003.0
2006-07-31 00:05:00,1.5723,1.57244,1.57206,1.57206,98200001.0
2006-07-31 00:06:00,1.57195,1.57215,1.5719,1.57207,352099999.0
2006-07-31 00:07:00,1.57184,1.5721,1.57183,1.57192,296400000.0
2006-07-31 00:08:00,1.57191,1.57202,1.57188,1.57202,192400000.0
2006-07-31 00:09:00,1.57205,1.57205,1.57179,1.57186,442900001.0
2006-07-31 00:10:00,1.57197,1.5721,1.57183,1.57183,429599996.0
2006-07-31 00:11:00,1.57202,1.5721,1.57194,1.57205,330400000.0
2006-07-31 00:12:00,1.57197,1.57208,1.57189,1.572,115899998.0
2006-07-31 00:13:00,1.57202,1.57213,1.57192,1.57203,269799998.0
2006-07-31 00:14:00,1.57191,1.57203,1.57187,1.57192,273200001.0
2006-07-31 00:15:00,1.5719,1.572,1.5719,1.572,147000002.0
2006-07-31 00:16:00,1.57199,1.57207,1.5719,1.572,144600000.0
2006-07-31 00:17:00,1.57209,1.57215,1.57185,1.57199,452100004.0
2006-07-31 00:18:00,1.57205,1.57217,1.57185,1.5721,380099999.0
2006-07-31 00:19:00,1.57206,1.57218,1.57204,1.57214,131100001.0
2006-07-31 00:20:00,1.5721,1.57222,1.57197,1.57215,373300001.0
2006-07-31 00:21:00,1.57207,1.57224,1.57197,1.57215,331600003.0
2006-07-31 00:22:00,1.57219,1.57228,1.57207,1.57221,295400002.0
2006-07-31 00:23:00,1.57213,1.57221,1.57202,1.57209,287600005.0
2006-07-31 00:24:00,1.5722,1.5723,1.57202,1.57209,218000001.0
2006-07-31 00:25:00,1.57213,1.5723,1.57206,1.5722,507299999.0
2006-07-31 00:26:00,1.57218,1.5723,1.57213,1.57217,299699996.0
2006-07-31 00:27:00,1.57225,1.57235,1.57225,1.57225,25600000.0
2006-07-31 00:28:00,1.5724,1.57248,1.57228,1.57228,212100001.0
2006-07-31 00:29:00,1.57243,1.57246,1.57228,1.57243,283600003.0
2006-07-31 00:30:00,1.57241,1.5725,1.5723,1.57235,250200003.0
2006-07-31 00:31:00,1.57232,1.57246,1.57227,1.57227,190800001.0
2006-07-31 00:32:00,1.57243,1.57243,1.57227,1.5723,268600001.0
2006-07-31 00:33:00,1.57236,1.5725,1.57233,1.57233,279899996.0
2006-07-31 00:34:00,1.57245,1.57252,1.57225,1.57235,567300010.0
2006-07-31 00:35:00,1.57242,1.57243,1.57221,1.57243,242200001.0
2006-07-31 00:36:00,1.57243,1.57248,1.57235,1.57247,245600000.0
2006-07-31 00:37:00,1.57244,1.57262,1.57244,1.57253,185400001.0
2006-07-31 00:38:00,1.57246,1.57259,1.57235,1.5724,332299998.0
2006-07-31 00:39:00,1.57245,1.57245,1.57232,1.57242,106900002.0
2006-07-31 00:40:00,1.5725,1.5725,1.57232,1.57235,234800003.0
2006-07-31 00:41:00,1.5725,1.5725,1.57236,1.57236,111000000.0
2006-07-31 00:42:00,1.57245,1.5725,1.57231,1.57231,255700003.0
2006-07-31 00:43:00,1.57245,1.57252,1.57223,1.5724,384000000.0
2006-07-31 00:44:00,1.57247,1.57261,1.57243,1.57247,230099999.0
2006-07-31 00:45:00,1.57249,1.57262,1.5724,1.57244,269499996.0
2006-07-31 00:46:00,1.5724,1.57265,1.5724,1.5726,361200001.0
2006-07-31 00:47:00,1.57259,1.57265,1.57249,1.57254,161600002.0
2006-07-31 00:48:00,1.57256,1.57262,1.57235,1.57239,534500005.0
2006-07-31 00:49:00,1.57237,1.57245,1.57233,1.57238,181600003.0
2006-07-31 00:50:00,1.5724,1.57245,1.57224,1.57245,268699997.0
2006-07-31 00:51:00,1.5723,1.57245,1.57211,1.57236,278899998.0
2006-07-31 00:52:00,1.57248,1.57266,1.57232,1.57248,300000002.0
2006-07-31 00:53:00,1.57249,1.5727,1.57249,1.5727,238099999.0
2006-07-31 00:54:00,1.57258,1.57267,1.57234,1.57244,248499998.0
2006-07-31 00:55:00,1.57242,1.57253,1.57227,1.57234,462700005.0
2006-07-31 00:56:00,1.57221,1.5724,1.57221,1.5724,195300000.0
2006-07-31 00:57:00,1.57235,1.57255,1.57217,1.57224,625700002.0
2006-07-31 00:58:00,1.57252,1.57252,1.57222,1.57244,219700005.0
2006-07-31 00:59:00,1.57262,1.5727,1.57242,1.5725,253999995.0
2006-07-31 01:00:00,1.5725,1.57261,1.57242,1.57242,346700000.0
2006-07-31 01:01:00,1.57243,1.57258,1.57237,1.57255,381999999.0
2006-07-31 01:02:00,1.57248,1.5726,1.57245,1.57245,299599996.0
2006-07-31 01:03:00,1.57259,1.57259,1.57231,1.57251,320800000.0
2006-07-31 01:04:00,1.57255,1.5727,1.57248,1.57255,626199999.0
2006-07-31 01:05:00,1.57257,1.5727,1.57255,1.57267,225500001.0
2006-07-31 01:06:00,1.57262,1.57272,1.57249,1.57253,240100000.0
2006-07-31 01:07:00,1.57262,1.57278,1.57257,1.57275,315500001.0
2006-07-31 01:08:00,1.57261,1.5728,1.57261,1.57265,279200003.0
2006-07-31 01:09:00,1.57272,1.57277,1.57258,1.5727,234300000.0
2006-07-31 01:10:00,1.5727,1.57278,1.57258,1.57258,268400003.0
2006-07-31 01:11:00,1.57262,1.57273,1.57257,1.57273,197400003.0
2006-07-31 01:12:00,1.57268,1.57273,1.57247,1.57256,287700000.0
2006-07-31 01:13:00,1.57266,1.57282,1.57251,1.5727,397699997.0
2006-07-31 01:14:00,1.57274,1.57287,1.57263,1.57273,517200002.0
2006-07-31 01:15:00,1.57275,1.57283,1.57259,1.57265,180599998.0
2006-07-31 01:16:00,1.5727,1.5727,1.57255,1.5726,285900001.0
2006-07-31 01:17:00,1.57256,1.57272,1.5722,1.57247,556100001.0
2006-07-31 01:18:00,1.5726,1.57279,1.57256,1.57258,405500004.0
2006-07-31 01:19:00,1.57265,1.57277,1.57254,1.57261,315799999.0
2006-07-31 01:20:00,1.57264,1.57272,1.57247,1.57247,305900003.0
2006-07-31 01:21:00,1.57253,1.57265,1.57239,1.57239,328599995.0
2006-07-31 01:22:00,1.57259,1.57264,1.57246,1.57257,171300000.0
2006-07-31 01:23:00,1.57258,1.57264,1.5724,1.57264,233599998.0
2006-07-31 01:24:00,1.57242,1.57256,1.57239,1.57246,272400000.0
2006-07-31 01:25:00,1.57249,1.57268,1.57231,1.57263,327800006.0
2006-07-31 01:26:00,1.57255,1.57265,1.57253,1.5726,196500002.0
2006-07-31 01:27:00,1.57255,1.5726,1.5724,1.57249,603000009.0
2006-07-31 01:28:00,1.5725,1.57265,1.5725,1.57255,197299999.0
2006-07-31 01:29:00,1.57253,1.5726,1.57239,1.57245,151800000.0
2006-07-31 01:30:00,1.57253,1.5726,1.57245,1.57246,130900002.0
2006-07-31 01:31:00,1.57252,1.57262,1.57248,1.5725,171000001.0
2006-07-31 01:32:00,1.57261,1.57269,1.57244,1.57257,421000001.0
2006-07-31 01:33:00,1.57253,1.5726,1.57245,1.57245,290600002.0
2006-07-31 01:34:00,1.5725,1.57265,1.57229,1.57256,467899999.0
2006-07-31 01:35:00,1.5724,1.57255,1.5724,1.57247,164900000.0
2006-07-31 01:36:00,1.57256,1.5726,1.57241,1.57252,191599997.0
2006-07-31 01:37:00,1.57249,1.5726,1.57243,1.57247,354700000.0
2006-07-31 01:38:00,1.57254,1.57263,1.57242,1.57263,438800001.0
2006-07-31 01:39:00,1.57255,1.5726,1.57234,1.57234,274800000.0
2006-07-31 01:40:00,1.5725,1.57255,1.5724,1.57245,204300000.0
2006-07-31 01:41:00,1.57258,1.57258,1.57238,1.57241,378700001.0
2006-07-31 01:42:00,1.57255,1.57263,1.57244,1.57249,360599996.0
2006-07-31 01:43:00,1.57249,1.5726,1.5724,1.57248,250900004.0
2006-07-31 01:44:00,1.57247,1.5726,1.57245,1.5725,305700000.0
2006-07-31 01:45:00,1.57248,1.57256,1.57238,1.57244,135100003.0
2006-07-31 01:46:00,1.57248,1.57258,1.57239,1.57242,406699999.0
2006-07-31 01:47:00,1.57243,1.57255,1.57216,1.57235,312100004.0
2006-07-31 01:48:00,1.57255,1.57258,1.57237,1.57237,411000000.0
2006-07-31 01:49:00,1.57248,1.57252,1.57232,1.5724,235900003.0
2006-07-31 01:50:00,1.57246,1.57255,1.57235,1.57236,184600003.0
2006-07-31 01:51:00,1.5724,1.5725,1.5723,1.57242,270700005.0
2006-07-31 01:52:00,1.57235,1.57245,1.5723,1.57232,123800002.0
2006-07-31 01:53:00,1.57242,1.57258,1.57237,1.57253,108799998.0
2006-07-31 01:54:00,1.57247,1.57258,1.57237,1.5724,213300002.0
2006-07-31 01:55:00,1.57242,1.57255,1.57231,1.57255,554000001.0
2006-07-31 01:56:00,1.57255,1.57261,1.57226,1.57236,206899998.0
2006-07-31 01:57:00,1.57235,1.57251,1.5723,1.57251,354700004.0
2006-07-31 01:58:00,1.57241,1.57258,1.57234,1.57243,157400004.0
2006-07-31 01:59:00,1.57253,1.5726,1.57239,1.5725,182100003.0
2006-07-31 02:00:00,1.5726,1.5726,1.57229,1.57234,300300004.0
2006-07-31 02:01:00,1.57256,1.57263,1.57247,1.57256,138300003.0
2006-07-31 02:02:00,1.57242,1.5726,1.57236,1.57245,257000002.0
2006-07-31 02:03:00,1.57245,1.57267,1.57245,1.57263,312700002.0
2006-07-31 02:04:00,1.57262,1.57267,1.57243,1.57255,452000002.0
2006-07-31 02:05:00,1.57257,1.57265,1.57239,1.57239,162599997.0
2006-07-31 02:06:00,1.57262,1.57265,1.57252,1.57258,231900003.0
2006-07-31 02:07:00,1.57249,1.57268,1.57243,1.57268,359000002.0
2006-07-31 02:08:00,1.57264,1.57274,1.5724,1.57257,264399995.0
2006-07-31 02:09:00,1.57272,1.57272,1.57256,1.57259,231599997.0
2006-07-31 02:10:00,1.57279,1.57286,1.57272,1.57273,71900001.0
2006-07-31 02:11:00,1.57266,1.57285,1.57242,1.57255,160200000.0
2006-07-31 02:12:00,1.57255,1.57271,1.57255,1.57271,72400002.0
2006-07-31 02:13:00,1.57275,1.57275,1.57265,1.57265,131200000.0
2006-07-31 02:14:00,1.57265,1.5728,1.57262,1.5728,299799999.0
2006-07-31 02:15:00,1.57275,1.5728,1.57257,1.57257,235100001.0
2006-07-31 02:16:00,1.57255,1.5727,1.57255,1.5727,75300001.0
2006-07-31 02:17:00,1.57257,1.57275,1.57257,1.57275,44700000.0
2006-07-31 02:18:00,1.57265,1.57275,1.57265,1.57275,211700001.0
2006-07-31 02:19:00,1.57283,1.57283,1.57281,1.57281,21600000.0
2006-07-31 02:20:00,1.57272,1.5728,1.57261,1.57261,158099996.0
2006-07-31 02:21:00,1.57275,1.57282,1.57262,1.57271,365100000.0
2006-07-31 02:22:00,1.57267,1.57282,1.57264,1.57275,323200003.0
2006-07-31 02:23:00,1.57272,1.5728,1.57258,1.57275,156199999.0
2006-07-31 02:24:00,1.57269,1.57283,1.57256,1.57283,361900001.0
2006-07-31 02:25:00,1.57275,1.5728,1.57271,1.57278,75200002.0
2006-07-31 02:26:00,1.57265,1.57275,1.57265,1.57275,161200001.0
2006-07-31 02:27:00,1.57272,1.5728,1.57255,1.5727,178099999.0
2006-07-31 02:28:00,1.57268,1.57272,1.57245,1.57245,217900001.0
2006-07-31 02:29:00,1.57245,1.57272,1.57245,1.5727,360500000.0
2006-07-31 02:30:00,1.57256,1.57268,1.5723,1.57233,318000001.0
2006-07-31 02:31:00,1.57228,1.57235,1.57217,1.57228,209399997.0
2006-07-31 02:32:00,1.57217,1.57235,1.57214,1.57218,319499999.0
2006-07-31 02:33:00,1.57228,1.57228,1.57217,1.57217,127199999.0
2006-07-31 02:34:00,1.57225,1.57225,1.57215,1.57215,61400000.0
2006-07-31 02:35:00,1.57231,1.57231,1.57206,1.57214,421200002.0
2006-07-31 02:36:00,1.57204,1.5723,1.57201,1.5722,256000000.0
2006-07-31 02:37:00,1.57215,1.57225,1.57202,1.57215,279099998.0
2006-07-31 02:38:00,1.57205,1.57228,1.57205,1.57213,253100001.0
2006-07-31 02:39:00,1.57215,1.57225,1.57215,1.57225,16000000.0
2006-07-31 02:40:00,1.57235,1.57237,1.57216,1.57219,300300002.0
2006-07-31 02:41:00,1.57216,1.57231,1.57205,1.57207,269800001.0
2006-07-31 02:42:00,1.5722,1.5723,1.57206,1.57219,359799993.0
2006-07-31 02:43:00,1.57228,1.57228,1.57203,1.57203,189400000.0
2006-07-31 02:44:00,1.57217,1.57229,1.57198,1.57219,295000001.0
2006-07-31 02:45:00,1.57225,1.5723,1.57217,1.57223,100600002.0
2006-07-31 02:46:00,1.57223,1.57223,1.57201,1.57201,46499999.0
2006-07-31 02:47:00,1.57205,1.5723,1.57205,1.5723,189400001.0
2006-07-31 02:48:00,1.5723,1.57232,1.57214,1.57215,227500001.0
2006-07-31 02:49:00,1.5722,1.57226,1.57198,1.57222,202299999.0
2006-07-31 02:50:00,1.57217,1.5723,1.57217,1.5723,75200000.0
2006-07-31 02:51:00,1.57231,1.57235,1.5722,1.57222,198799998.0
2006-07-31 02:52:00,1.57229,1.57234,1.57216,1.57219,143000000.0
2006-07-31 02:53:00,1.5722,1.57228,1.57206,1.57223,314299999.0
2006-07-31 02:54:00,1.57223,1.57227,1.57208,1.57221,392800003.0
2006-07-31 02:55:00,1.57212,1.57227,1.57206,1.57206,149799999.0
2006-07-31 02:56:00,1.57213,1.5722,1.57203,1.57206,191899998.0
2006-07-31 02:57:00,1.57225,1.57225,1.57196,1.57207,122000000.0
2006-07-31 02:58:00,1.57206,1.57226,1.57199,1.57226,182400002.0
2006-07-31 02:59:00,1.57223,1.57228,1.5721,1.57213,281200000.0
2006-07-31 03:00:00,1.57226,1.57226,1.57212,1.57212,93700000.0
2006-07-31 03:01:00,1.57212,1.57221,1.572,1.57203,492300005.0
2006-07-31 03:02:00,1.57196,1.57222,1.57183,1.57204,233200002.0
2006-07-31 03:03:00,1.57209,1.57218,1.57195,1.57213,164300001.0
2006-07-31 03:04:00,1.57216,1.57223,1.57198,1.57212,258800000.0
2006-07-31 03:05:00,1.57212,1.57224,1.57206,1.57206,32800000.0
2006-07-31 03:06:00,1.57229,1.57229,1.57222,1.57222,123200001.0
2006-07-31 03:07:00,1.57212,1.57225,1.57201,1.57211,205099999.0
2006-07-31 03:08:00,1.57203,1.5722,1.57203,1.57216,393100000.0
2006-07-31 03:09:00,1.57217,1.57219,1.572,1.572,180700003.0
2006-07-31 03:10:00,1.57218,1.57218,1.57195,1.57211,221200002.0
2006-07-31 03:11:00,1.57201,1.57229,1.57201,1.57215,243000002.0
2006-07-31 03:12:00,1.57204,1.57243,1.57204,1.57243,407299999.0
2006-07-31 03:13:00,1.57218,1.57232,1.57208,1.57217,250599999.0
2006-07-31 03:14:00,1.57204,1.5723,1.57204,1.57228,238199996.0
2006-07-31 03:15:00,1.57211,1.57229,1.57203,1.57221,227400002.0
2006-07-31 03:16:00,1.57204,1.57219,1.5718,1.57198,216000000.0
2006-07-31 03:17:00,1.57205,1.57213,1.57191,1.57203,128600001.0
2006-07-31 03:18:00,1.57204,1.57208,1.57189,1.57208,294300002.0
2006-07-31 03:19:00,1.57218,1.5722,1.57203,1.57203,311500000.0
2006-07-31 03:20:00,1.57211,1.57219,1.572,1.57212,155100000.0
2006-07-31 03:21:00,1.57215,1.57215,1.57205,1.57205,33700001.0
2006-07-31 03:22:00,1.57209,1.57219,1.57203,1.57219,182599998.0
2006-07-31 03:23:00,1.57214,1.57215,1.57193,1.57193,275500005.0
2006-07-31 03:24:00,1.57197,1.57213,1.57192,1.57213,279500000.0
2006-07-31 03:25:00,1.5721,1.5721,1.572,1.572,20000000.0
2006-07-31 03:26:00,1.57194,1.57207,1.57194,1.57207,58399999.0
2006-07-31 03:27:00,1.57208,1.57208,1.57197,1.57197,88700000.0
2006-07-31 03:28:00,1.57206,1.57213,1.57203,1.57211,158999998.0
2006-07-31 03:29:00,1.57207,1.57219,1.57188,1.57196,345500000.0
2006-07-31 03:30:00,1.57211,1.57218,1.57196,1.57213,448800002.0
2006-07-31 03:31:00,1.57215,1.57215,1.57205,1.57205,87200001.0
2006-07-31 03:32:00,1.57208,1.57222,1.57193,1.57213,244699999.0
2006-07-31 03:33:00,1.57208,1.57219,1.57193,1.57213,324600001.0
2006-07-31 03:34:00,1.57212,1.57217,1.57186,1.57209,363600004.0
2006-07-31 03:35:00,1.57215,1.57215,1.57205,1.57205,53500000.0
2006-07-31 03:36:00,1.57215,1.57222,1.5721,1.57218,76900000.0
2006-07-31 03:37:00,1.57215,1.57225,1.572,1.57209,289099996.0
2006-07-31 03:38:00,1.57218,1.57225,1.57212,1.5722,53700000.0
2006-07-31 03:39:00,1.57201,1.57222,1.57201,1.57222,130800004.0
2006-07-31 03:40:00,1.5722,1.5722,1.5719,1.57195,188300001.0
2006-07-31 03:41:00,1.57207,1.57215,1.57191,1.57205,341700006.0
2006-07-31 03:42:00,1.57204,1.5722,1.57202,1.57205,338500005.0
2006-07-31 03:43:00,1.57199,1.57219,1.57198,1.57211,334800001.0
2006-07-31 03:44:00,1.57207,1.57229,1.57207,1.57225,281899996.0
2006-07-31 03:45:00,1.57227,1.57232,1.57212,1.57218,400399999.0
2006-07-31 03:46:00,1.57225,1.57225,1.57203,1.57213,299699998.0
2006-07-31 03:47:00,1.57201,1.5722,1.57201,1.5722,145100002.0
2006-07-31 03:48:00,1.5722,1.5722,1.57196,1.57196,114199999.0
2006-07-31 03:49:00,1.57195,1.57212,1.57195,1.57212,105400002.0
2006-07-31 03:50:00,1.57205,1.57215,1.57199,1.57202,400799997.0
2006-07-31 03:51:00,1.57203,1.57212,1.5719,1.5721,327900006.0
2006-07-31 03:52:00,1.5719,1.57202,1.57184,1.57187,211200000.0
2006-07-31 03:53:00,1.57192,1.57205,1.57192,1.57205,170100003.0
2006-07-31 03:54:00,1.57208,1.57212,1.57189,1.57189,195999998.0
2006-07-31 03:55:00,1.57203,1.57208,1.57184,1.57202,324500000.0
2006-07-31 03:56:00,1.572,1.57211,1.57187,1.57202,209099998.0
2006-07-31 03:57:00,1.57196,1.57211,1.57185,1.57199,307299997.0
2006-07-31 03:58:00,1.57205,1.57212,1.57186,1.57186,232400000.0
2006-07-31 03:59:00,1.572,1.57205,1.57185,1.57193,353000002.0
2006-07-31 04:00:00,1.57203,1.5721,1.57197,1.57205,148500001.0
2006-07-31 04:01:00,1.57207,1.57218,1.57192,1.57196,345699999.0
2006-07-31 04:02:00,1.57071,1.57218,1.56983,1.57218,219799998.0
2006-07-31 04:03:00,1.57209,1.57222,1.57193,1.57193,173599999.0
2006-07-31 04:04:00,1.57222,1.57223,1.57217,1.57218,95800001.0
2006-07-31 04:05:00,1.5722,1.57228,1.5721,1.57223,258200002.0
2006-07-31 04:06:00,1.57209,1.57225,1.57205,1.57225,337099993.0
2006-07-31 04:07:00,1.5722,1.57225,1.5719,1.57215,208299998.0
2006-07-31 04:08:00,1.5722,1.57237,1.5722,1.57235,242300001.0
2006-07-31 04:09:00,1.57213,1.57232,1.57195,1.57218,143600002.0
2006-07-31 04:10:00,1.57238,1.5724,1.57216,1.57219,291100003.0
2006-07-31 04:11:00,1.57227,1.57247,1.57223,1.57239,454399998.0
2006-07-31 04:12:00,1.57233,1.57243,1.57232,1.57242,100899999.0
2006-07-31 04:13:00,1.57235,1.57235,1.5722,1.5722,55099999.0
2006-07-31 04:14:00,1.5723,1.5724,1.5723,1.5724,43900002.0
2006-07-31 04:15:00,1.57245,1.57245,1.5724,1.5724,33600000.0
2006-07-31 04:16:00,1.57233,1.57243,1.57213,1.57235,410600008.0
2006-07-31 04:17:00,1.57233,1.57237,1.57217,1.57237,148699997.0
2006-07-31 04:18:00,1.57225,1.57235,1.57207,1.57222,317199995.0
2006-07-31 04:19:00,1.57207,1.5723,1.57207,1.57227,358399996.0
2006-07-31 04:20:00,1.57221,1.57234,1.57205,1.57219,73499999.0
2006-07-31 04:21:00,1.57226,1.57226,1.57206,1.57207,299100003.0
2006-07-31 04:22:00,1.57212,1.57225,1.57198,1.57213,153599998.0
2006-07-31 04:23:00,1.57193,1.5721,1.57193,1.57205,204700003.0
2006-07-31 04:24:00,1.57208,1.57224,1.57204,1.5722,395400000.0
2006-07-31 04:25:00,1.57218,1.57225,1.57196,1.57218,390100000.0
2006-07-31 04:26:00,1.57223,1.57223,1.57202,1.57208,235900000.0
2006-07-31 04:27:00,1.57212,1.57212,1.57192,1.57205,239300004.0
2006-07-31 04:28:00,1.57184,1.57209,1.57184,1.57192,207800000.0
2006-07-31 04:29:00,1.57191,1.57203,1.57184,1.57197,86300002.0
2006-07-31 04:30:00,1.57193,1.572,1.57179,1.57187,43100000.0
2006-07-31 04:31:00,1.57192,1.57205,1.57192,1.57205,32000000.0
2006-07-31 04:32:00,1.5719,1.57205,1.5719,1.57205,133600002.0
2006-07-31 04:33:00,1.57193,1.57207,1.57193,1.57207,142199999.0
2006-07-31 04:34:00,1.572,1.572,1.5719,1.5719,6400000.0
2006-07-31 04:35:00,1.57188,1.57206,1.57183,1.57205,347900000.0
2006-07-31 04:36:00,1.57194,1.57205,1.57186,1.57205,212900001.0
2006-07-31 04:37:00,1.57199,1.57205,1.57178,1.57192,360200005.0
2006-07-31 04:38:00,1.57195,1.572,1.57185,1.57195,586200002.0
2006-07-31 04:39:00,1.57195,1.572,1.57169,1.57182,296200002.0
2006-07-31 04:40:00,1.572,1.572,1.57179,1.57179,96000000.0
2006-07-31 04:41:00,1.57183,1.57195,1.57176,1.5719,186999997.0
2006-07-31 04:42:00,1.57185,1.572,1.57185,1.57195,374799999.0
2006-07-31 04:43:00,1.57191,1.57203,1.57175,1.5719,298899999.0
2006-07-31 04:44:00,1.572,1.572,1.57195,1.57195,75100000.0
2006-07-31 04:45:00,1.57192,1.57204,1.57173,1.57173,281000003.0
2006-07-31 04:46:00,1.57183,1.57204,1.57179,1.57187,217499995.0
2006-07-31 04:47:00,1.57183,1.572,1.57177,1.57197,238099999.0
2006-07-31 04:48:00,1.572,1.572,1.57179,1.57181,288999996.0
2006-07-31 04:49:00,1.57199,1.57205,1.57186,1.57196,279200000.0
2006-07-31 04:50:00,1.57182,1.57203,1.57176,1.57183,222799997.0
2006-07-31 04:51:00,1.57197,1.57198,1.57187,1.57188,176500001.0
2006-07-31 04:52:00,1.5719,1.572,1.5719,1.572,78200001.0
2006-07-31 04:53:00,1.5719,1.57208,1.57176,1.57199,74400002.0
2006-07-31 04:54:00,1.572,1.572,1.57181,1.57186,210100001.0
2006-07-31 04:55:00,1.57182,1.572,1.57182,1.572,99400000.0
2006-07-31 04:56:00,1.57199,1.57203,1.57189,1.57189,112900000.0
2006-07-31 04:57:00,1.57194,1.5721,1.5719,1.5721,290900003.0
2006-07-31 04:58:00,1.57206,1.57211,1.5719,1.57192,474300000.0
2006-07-31 04:59:00,1.57214,1.57216,1.57204,1.57216,119000003.0
2006-07-31 05:00:00,1.57226,1.57233,1.57216,1.57229,215699998.0
2006-07-31 05:01:00,1.57227,1.57231,1.57214,1.57221,263600000.0
2006-07-31 05:02:00,1.57221,1.57236,1.57206,1.57214,284999998.0
2006-07-31 05:03:00,1.57215,1.57223,1.572,1.57212,182300000.0
2006-07-31 05:04:00,1.57211,1.5722,1.57199,1.57212,364500000.0
2006-07-31 05:05:00,1.57205,1.57215,1.57205,1.57215,44000000.0
2006-07-31 05:06:00,1.5722,1.5722,1.57206,1.57206,79100000.0
2006-07-31 05:07:00,1.57213,1.57219,1.57203,1.57212,246400000.0
2006-07-31 05:08:00,1.5721,1.5722,1.57193,1.57205,131199999.0
2006-07-31 05:09:00,1.5721,1.5721,1.57197,1.57197,95999999.0
2006-07-31 05:10:00,1.5721,1.5721,1.57195,1.57195,150100002.0
2006-07-31 05:11:00,1.57208,1.57226,1.57205,1.57207,228599999.0
2006-07-31 05:12:00,1.57218,1.57225,1.57202,1.57218,410900007.0
2006-07-31 05:13:00,1.57226,1.57228,1.57213,1.57213,244100002.0
2006-07-31 05:14:00,1.5722,1.57227,1.57212,1.57212,335400002.0
2006-07-31 05:15:00,1.57223,1.57223,1.57202,1.57202,40400000.0
2006-07-31 05:16:00,1.57212,1.57218,1.57201,1.57206,111100003.0
2006-07-31 05:17:00,1.5722,1.57227,1.57215,1.57223,71300001.0
2006-07-31 05:18:00,1.57215,1.57228,1.57211,1.57217,332800004.0
2006-07-31 05:19:00,1.57218,1.57232,1.57208,1.57232,155399999.0
2006-07-31 05:20:00,1.57215,1.57229,1.57215,1.57229,69500000.0
2006-07-31 05:21:00,1.57226,1.57229,1.57196,1.57196,279500006.0
2006-07-31 05:22:00,1.57227,1.57233,1.57209,1.57214,321499998.0
2006-07-31 05:23:00,1.57225,1.57225,1.57207,1.57215,182099999.0
2006-07-31 05:24:00,1.57195,1.5723,1.57195,1.57227,213799999.0
2006-07-31 05:25:00,1.57215,1.57237,1.57215,1.57222,439199998.0
2006-07-31 05:26:00,1.57212,1.57225,1.57212,1.57225,99099998.0
2006-07-31 05:27:00,1.57196,1.57225,1.57196,1.57217,348500002.0
2006-07-31 05:28:00,1.57225,1.57225,1.5722,1.5722,79799999.0
2006-07-31 05:29:00,1.57221,1.5723,1.57211,1.57221,383799997.0
2006-07-31 05:30:00,1.5721,1.5722,1.5721,1.5722,40800002.0
2006-07-31 05:31:00,1.57227,1.57232,1.572,1.57227,464599991.0
2006-07-31 05:32:00,1.5721,1.57225,1.5721,1.5722,372300000.0
2006-07-31 05:33:00,1.57197,1.57227,1.57197,1.57225,279300005.0
2006-07-31 05:34:00,1.5722,1.57225,1.57203,1.57218,259600002.0
2006-07-31 05:35:00,1.57205,1.57216,1.57202,1.57209,115800000.0
2006-07-31 05:36:00,1.572,1.57212,1.57186,1.57203,391100001.0
2006-07-31 05:37:00,1.57201,1.57209,1.57178,1.57203,344299998.0
2006-07-31 05:38:00,1.57216,1.57229,1.57207,1.57211,468299998.0
2006-07-31 05:39:00,1.57197,1.5722,1.57197,1.57212,260899998.0
2006-07-31 05:40:00,1.57216,1.57223,1.57199,1.57212,300699995.0
2006-07-31 05:41:00,1.57219,1.57226,1.57212,1.57218,52400000.0
2006-07-31 05:42:00,1.57235,1.57235,1.57212,1.57223,407400006.0
2006-07-31 05:43:00,1.57215,1.57227,1.57203,1.57219,212199998.0
2006-07-31 05:44:00,1.57222,1.5723,1.57213,1.57228,145799999.0
2006-07-31 05:45:00,1.57217,1.57229,1.57212,1.5722,266900000.0
2006-07-31 05:46:00,1.57225,1.57225,1.57208,1.57208,35200000.0
2006-07-31 05:47:00,1.57225,1.57225,1.57199,1.57208,297600001.0
2006-07-31 05:48:00,1.5722,1.57223,1.57203,1.57203,331899999.0
2006-07-31 05:49:00,1.5722,1.57227,1.57194,1.57194,386699997.0
2006-07-31 05:50:00,1.57217,1.57225,1.57202,1.5722,240600001.0
2006-07-31 05:51:00,1.5721,1.57235,1.57209,1.57215,270999999.0
2006-07-31 05:52:00,1.57209,1.5723,1.57209,1.57215,274900001.0
2006-07-31 05:53:00,1.57225,1.57235,1.5721,1.57213,501800002.0
2006-07-31 05:54:00,1.57224,1.57232,1.57207,1.57207,338499998.0
2006-07-31 05:55:00,1.57206,1.57229,1.57206,1.57226,194699999.0
2006-07-31 05:56:00,1.57219,1.57231,1.57219,1.57231,107000002.0
2006-07-31 05:57:00,1.57219,1.57232,1.57215,1.57232,204600002.0
2006-07-31 05:58:00,1.57218,1.57227,1.57206,1.57222,336500005.0
2006-07-31 05:59:00,1.57221,1.57229,1.57209,1.5722,299700000.0
2006-07-31 06:00:00,1.57207,1.57225,1.57198,1.57225,154200000.0
2006-07-31 06:01:00,1.57218,1.57228,1.57202,1.57218,289200004.0
2006-07-31 06:02:00,1.5722,1.5722,1.5721,1.5721,144199999.0
2006-07-31 06:03:00,1.5722,1.57225,1.5721,1.57218,158600002.0
2006-07-31 06:04:00,1.572,1.57225,1.572,1.57223,357600000.0
2006-07-31 06:05:00,1.57213,1.5723,1.5721,1.57221,213400002.0
2006-07-31 06:06:00,1.57212,1.57225,1.57205,1.5722,502299998.0
2006-07-31 06:07:00,1.57212,1.57228,1.57197,1.57211,173999999.0
2006-07-31 06:08:00,1.57221,1.57222,1.57195,1.57211,226800002.0
2006-07-31 06:09:00,1.57227,1.57233,1.57213,1.57222,447500002.0
2006-07-31 06:10:00,1.57208,1.5722,1.57194,1.57212,320300000.0
2006-07-31 06:11:00,1.57227,1.57233,1.57212,1.57215,303700002.0
2006-07-31 06:12:00,1.57222,1.57235,1.57209,1.57227,148500000.0
2006-07-31 06:13:00,1.57229,1.57236,1.57217,1.57222,401900000.0
2006-07-31 06:14:00,1.57224,1.57235,1.57214,1.57215,207700001.0
2006-07-31 06:15:00,1.57218,1.57233,1.57204,1.57223,430399999.0
2006-07-31 06:16:00,1.5721,1.5722,1.5721,1.5722,23100001.0
2006-07-31 06:17:00,1.57211,1.57228,1.57211,1.57228,79500000.0
2006-07-31 06:18:00,1.5723,1.5723,1.57209,1.57215,182200000.0
2006-07-31 06:19:00,1.57214,1.5723,1.57208,1.5722,494700000.0
2006-07-31 06:20:00,1.57222,1.5723,1.57209,1.57225,337399998.0
2006-07-31 06:21:00,1.5723,1.5723,1.57225,1.57225,54299999.0
2006-07-31 06:22:00,1.5723,1.5723,1.57205,1.57205,223199998.0
2006-07-31 06:23:00,1.57227,1.5723,1.57199,1.57213,534699998.0
2006-07-31 06:24:00,1.57225,1.5723,1.57205,1.57222,165200003.0
2006-07-31 06:25:00,1.57225,1.5723,1.57211,1.57211,147000001.0
2006-07-31 06:26:00,1.57225,1.57232,1.57199,1.57222,233000004.0
2006-07-31 06:27:00,1.57229,1.5723,1.57212,1.57219,335200000.0
2006-07-31 06:28:00,1.57221,1.57227,1.5721,1.57223,250500000.0
2006-07-31 06:29:00,1.57229,1.57229,1.57205,1.57218,157199998.0
2006-07-31 06:30:00,1.57207,1.57207,1.57194,1.57194,67900002.0
2006-07-31 06:31:00,1.57195,1.57216,1.57193,1.57198,425000000.0
2006-07-31 06:32:00,1.57202,1.57215,1.572,1.5721,323500000.0
2006-07-31 06:33:00,1.57195,1.5721,1.57195,1.5721,184900000.0
2006-07-31 06:34:00,1.57208,1.57217,1.57197,1.57217,261699999.0
2006-07-31 06:35:00,1.57203,1.57223,1.57203,1.57219,252000001.0
2006-07-31 06:36:00,1.57222,1.5723,1.57203,1.5723,339700002.0
2006-07-31 06:37:00,1.57227,1.57233,1.57219,1.57226,61999998.0
2006-07-31 06:38:00,1.57227,1.57236,1.57205,1.57231,354499999.0
2006-07-31 06:39:00,1.57215,1.57226,1.57205,1.57226,157999999.0
2006-07-31 06:40:00,1.57224,1.57233,1.57212,1.57213,310499997.0
2006-07-31 06:41:00,1.57226,1.57235,1.57214,1.57225,83099999.0
2006-07-31 06:42:00,1.5723,1.57237,1.57219,1.57227,291400006.0
2006-07-31 06:43:00,1.5723,1.5723,1.57208,1.57215,133199999.0
2006-07-31 06:44:00,1.57228,1.57228,1.57207,1.57216,228700006.0
2006-07-31 06:45:00,1.57223,1.57233,1.5721,1.57224,229699996.0
2006-07-31 06:46:00,1.5722,1.57235,1.57213,1.57225,387199995.0
2006-07-31 06:47:00,1.5722,1.5723,1.5722,1.5723,12400000.0
2006-07-31 06:48:00,1.57226,1.57239,1.57225,1.57229,234899997.0
2006-07-31 06:49:00,1.57228,1.5724,1.57218,1.57221,196200004.0
2006-07-31 06:50:00,1.57216,1.57241,1.57216,1.57238,320999996.0
2006-07-31 06:51:00,1.57227,1.57238,1.57227,1.57238,78400000.0
2006-07-31 06:52:00,1.57244,1.57248,1.57223,1.57241,250800002.0
2006-07-31 06:53:00,1.57236,1.57249,1.57234,1.57249,144699997.0
2006-07-31 06:54:00,1.57235,1.57259,1.57235,1.57247,261900002.0
2006-07-31 06:55:00,1.57245,1.57257,1.57236,1.57249,246799999.0
2006-07-31 06:56:00,1.57224,1.57242,1.57224,1.57224,219000004.0
2006-07-31 06:57:00,1.57226,1.57246,1.57226,1.57237,195499996.0
2006-07-31 06:58:00,1.5724,1.5724,1.57235,1.57235,295000001.0
2006-07-31 06:59:00,1.57234,1.5724,1.57224,1.57229,329299998.0
2006-07-31 07:00:00,1.57233,1.57242,1.57218,1.57227,447000000.0
2006-07-31 07:01:00,1.5722,1.57235,1.5722,1.57235,267600006.0
2006-07-31 07:02:00,1.5723,1.5723,1.5722,1.5722,104600003.0
2006-07-31 07:03:00,1.57216,1.57228,1.57209,1.57217,140699998.0
2006-07-31 07:04:00,1.57208,1.5723,1.57188,1.5722,359400002.0
2006-07-31 07:05:00,1.57227,1.5723,1.5721,1.57221,392500001.0
2006-07-31 07:06:00,1.572,1.57215,1.572,1.57215,44699999.0
2006-07-31 07:07:00,1.57225,1.57232,1.57208,1.57213,366600000.0
2006-07-31 07:08:00,1.57221,1.57229,1.57201,1.57201,216400002.0
2006-07-31 07:09:00,1.57204,1.57222,1.57196,1.5721,292799999.0
2006-07-31 07:10:00,1.57193,1.57215,1.57193,1.57215,83000000.0
2006-07-31 07:11:00,1.57214,1.57225,1.57204,1.57209,267100002.0
2006-07-31 07:12:00,1.57204,1.57217,1.572,1.57211,94900000.0
2006-07-31 07:13:00,1.57193,1.57209,1.57189,1.5719,347800001.0
2006-07-31 07:14:00,1.57216,1.57216,1.57194,1.57197,77500000.0
2006-07-31 07:15:00,1.57185,1.57203,1.57175,1.57203,303000003.0
2006-07-31 07:16:00,1.57195,1.57203,1.57181,1.57189,270800004.0
2006-07-31 07:17:00,1.572,1.572,1.5719,1.5719,218800002.0
2006-07-31 07:18:00,1.57192,1.57209,1.5719,1.57208,214800002.0
2006-07-31 07:19:00,1.57222,1.57246,1.57214,1.57229,362800000.0
2006-07-31 07:20:00,1.57231,1.5724,1.57219,1.57223,190199999.0
2006-07-31 07:21:00,1.57229,1.57237,1.57212,1.57218,303500000.0
2006-07-31 07:22:00,1.57214,1.57229,1.57199,1.57225,299600004.0
2006-07-31 07:23:00,1.57213,1.57213,1.57199,1.572,131800004.0
2006-07-31 07:24:00,1.57202,1.57211,1.57189,1.572,240300001.0
2006-07-31 07:25:00,1.57185,1.572,1.57185,1.572,279499996.0
2006-07-31 07:26:00,1.57207,1.57213,1.57184,1.57201,414500006.0
2006-07-31 07:27:00,1.57207,1.57222,1.57196,1.57218,239800000.0
2006-07-31 07:28:00,1.57213,1.57225,1.57206,1.57218,182800001.0
2006-07-31 07:29:00,1.57209,1.57221,1.57208,1.57208,122599998.0
2006-07-31 07:30:00,1.57206,1.57218,1.57201,1.57216,242400000.0
2006-07-31 07:31:00,1.57215,1.57219,1.57198,1.57202,329900000.0
2006-07-31 07:32:00,1.57218,1.57222,1.57198,1.57198,317299999.0
2006-07-31 07:33:00,1.57215,1.5722,1.57198,1.57212,147600000.0
2006-07-31 07:34:00,1.572,1.57212,1.57186,1.5721,269200000.0
2006-07-31 07:35:00,1.57194,1.57218,1.57194,1.57218,283500006.0
2006-07-31 07:36:00,1.57208,1.57219,1.57204,1.57204,296400000.0
2006-07-31 07:37:00,1.5722,1.5722,1.57202,1.57209,111600000.0
2006-07-31 07:38:00,1.57211,1.57216,1.57199,1.57207,241200000.0
2006-07-31 07:39:00,1.57216,1.5722,1.57195,1.5722,282700004.0
2006-07-31 07:40:00,1.5721,1.57214,1.57188,1.57202,305599996.0
2006-07-31 07:41:00,1.57183,1.57201,1.57164,1.57201,282700003.0
2006-07-31 07:42:00,1.57197,1.57206,1.57181,1.57202,325400003.0
2006-07-31 07:43:00,1.57202,1.57205,1.57184,1.57198,340200001.0
2006-07-31 07:44:00,1.57198,1.57206,1.57185,1.57188,138300000.0
2006-07-31 07:45:00,1.5721,1.5721,1.57195,1.57195,295700004.0
2006-07-31 07:46:00,1.57212,1.57212,1.572,1.572,63900002.0
2006-07-31 07:47:00,1.57197,1.57215,1.57197,1.57206,381000001.0
2006-07-31 07:48:00,1.57202,1.57215,1.57198,1.57207,198299998.0
2006-07-31 07:49:00,1.57205,1.5721,1.57195,1.57195,224199998.0
2006-07-31 07:50:00,1.57195,1.57205,1.57195,1.57205,50300000.0
2006-07-31 07:51:00,1.57209,1.57209,1.57183,1.57183,293799997.0
2006-07-31 07:52:00,1.57211,1.57211,1.57194,1.57195,303400001.0
2006-07-31 07:53:00,1.57205,1.57206,1.57193,1.57194,125400000.0
2006-07-31 07:54:00,1.572,1.57217,1.57182,1.57209,285200001.0
2006-07-31 07:55:00,1.5721,1.5721,1.572,1.572,39900000.0
2006-07-31 07:56:00,1.57208,1.57216,1.57199,1.57199,173200003.0
2006-07-31 07:57:00,1.57215,1.57215,1.5721,1.5721,49500000.0
2006-07-31 07:58:00,1.57207,1.57207,1.57194,1.57194,15200000.0
2006-07-31 07:59:00,1.57206,1.57214,1.57197,1.57211,396100002.0
2006-07-31 08:00:00,1.57232,1.57277,1.57231,1.57255,244300002.0
2006-07-31 08:01:00,1.57271,1.57282,1.57256,1.57275,330500001.0
2006-07-31 08:02:00,1.57273,1.57283,1.57253,1.5727,290099998.0
2006-07-31 08:03:00,1.57264,1.57272,1.57248,1.57256,177100000.0
2006-07-31 08:04:00,1.57262,1.57277,1.57259,1.57268,383699997.0
2006-07-31 08:05:00,1.5728,1.57284,1.5726,1.57267,209899999.0
2006-07-31 08:06:00,1.57273,1.57278,1.57245,1.57245,179100000.0
2006-07-31 08:07:00,1.57252,1.57268,1.57221,1.57246,346999998.0
2006-07-31 08:08:00,1.5724,1.5725,1.57225,1.57239,386700003.0
2006-07-31 08:09:00,1.57233,1.57259,1.57233,1.57258,174199999.0
2006-07-31 08:10:00,1.57243,1.57261,1.57223,1.5725,197099999.0
2006-07-31 08:11:00,1.57256,1.57267,1.57243,1.5726,325300007.0
2006-07-31 08:12:00,1.57259,1.57277,1.57255,1.5727,302799999.0
2006-07-31 08:13:00,1.57263,1.57281,1.5726,1.57278,444099999.0
2006-07-31 08:14:00,1.57268,1.57284,1.57258,1.57277,406700001.0
2006-07-31 08:15:00,1.57289,1.57295,1.57271,1.57273,324400006.0
2006-07-31 08:16:00,1.5728,1.5729,1.57263,1.57286,338800002.0
2006-07-31 08:17:00,1.57275,1.57297,1.57267,1.57282,276799999.0
2006-07-31 08:18:00,1.57293,1.57295,1.5727,1.5727,275300001.0
2006-07-31 08:19:00,1.5728,1.57299,1.5728,1.57297,362100000.0
2006-07-31 08:20:00,1.57294,1.57294,1.57276,1.57281,306700000.0
2006-07-31 08:21:00,1.57274,1.57302,1.57274,1.57301,188399997.0
2006-07-31 08:22:00,1.57276,1.57296,1.57275,1.57288,310500005.0
2006-07-31 08:23:00,1.57288,1.57309,1.57282,1.57292,215000001.0
2006-07-31 08:24:00,1.57296,1.57307,1.57274,1.57274,348000002.0
2006-07-31 08:25:00,1.57288,1.57296,1.57274,1.57285,334300001.0
2006-07-31 08:26:00,1.57288,1.57295,1.57274,1.5729,308300002.0
2006-07-31 08:27:00,1.5728,1.57305,1.57264,1.57295,129199998.0
2006-07-31 08:28:00,1.57305,1.57312,1.5729,1.57301,224499999.0
2006-07-31 08:29:00,1.573,1.57315,1.573,1.57315,136700001.0
2006-07-31 08:30:00,1.57308,1.57312,1.57299,1.57306,89700001.0
2006-07-31 08:31:00,1.57289,1.57311,1.57287,1.57308,241699998.0
2006-07-31 08:32:00,1.57298,1.57311,1.57295,1.57305,165300000.0
2006-07-31 08:33:00,1.5731,1.57323,1.57297,1.57317,382100006.0
2006-07-31 08:34:00,1.57308,1.57319,1.57305,1.57311,195100001.0
2006-07-31 08:35:00,1.57313,1.57318,1.57294,1.57318,234800002.0
2006-07-31 08:36:00,1.57304,1.57321,1.57297,1.57297,473900010.0
2006-07-31 08:37:00,1.57307,1.57323,1.57299,1.57321,337100004.0
2006-07-31 08:38:00,1.5731,1.57318,1.57301,1.57318,117200001.0
2006-07-31 08:39:00,1.57305,1.57317,1.57305,1.57317,60800001.0
2006-07-31 08:40:00,1.57307,1.57321,1.57301,1.57309,298800006.0
2006-07-31 08:41:00,1.57317,1.57319,1.57295,1.57302,345800002.0
2006-07-31 08:42:00,1.57302,1.57318,1.57298,1.57311,278400002.0
2006-07-31 08:43:00,1.57314,1.57314,1.57293,1.57308,362599998.0
2006-07-31 08:44:00,1.57315,1.57317,1.57305,1.57309,177300003.0
2006-07-31 08:45:00,1.5732,1.5732,1.57277,1.57306,326099999.0
2006-07-31 08:46:00,1.57291,1.57317,1.57291,1.57317,208199999.0
2006-07-31 08:47:00,1.57308,1.57325,1.57302,1.5732,276599997.0
2006-07-31 08:48:00,1.57303,1.57325,1.57289,1.57325,246400001.0
2006-07-31 08:49:00,1.57304,1.57324,1.57304,1.57323,284999999.0
2006-07-31 08:50:00,1.57326,1.5733,1.57307,1.57314,220099998.0
2006-07-31 08:51:00,1.57324,1.57328,1.57311,1.57313,26300000.0
2006-07-31 08:52:00,1.5732,1.57346,1.5732,1.57336,275099999.0
2006-07-31 08:53:00,1.5734,1.57344,1.57325,1.57336,394600003.0
2006-07-31 08:54:00,1.57322,1.57341,1.57322,1.57335,245400000.0
2006-07-31 08:55:00,1.57328,1.57335,1.57322,1.57328,230299996.0
2006-07-31 08:56:00,1.57326,1.57344,1.57314,1.57332,538299995.0
2006-07-31 08:57:00,1.57328,1.57335,1.57313,1.57325,286400002.0
2006-07-31 08:58:00,1.57312,1.5734,1.57312,1.57328,349099999.0
2006-07-31 08:59:00,1.5732,1.57332,1.5732,1.57332,83799999.0
2006-07-31 09:00:00,1.57311,1.57333,1.57311,1.57333,251899998.0
2006-07-31 09:01:00,1.57323,1.57349,1.57323,1.57349,249399999.0
2006-07-31 09:02:00,1.57346,1.57363,1.57346,1.57363,93400000.0
2006-07-31 09:03:00,1.57357,1.5737,1.57352,1.57365,215000001.0
2006-07-31 09:04:00,1.57351,1.5737,1.57351,1.5737,217300002.0
2006-07-31 09:05:00,1.57368,1.57368,1.57347,1.57361,290999998.0
2006-07-31 09:06:00,1.57361,1.57368,1.57345,1.57353,154899998.0
2006-07-31 09:07:00,1.57358,1.57366,1.57347,1.57352,403999999.0
2006-07-31 09:08:00,1.5736,1.57385,1.5736,1.57385,110100000.0
2006-07-31 09:09:00,1.57387,1.57395,1.57373,1.57373,195699998.0
2006-07-31 09:10:00,1.57356,1.57368,1.57354,1.57362,61500001.0
2006-07-31 09:11:00,1.57338,1.57356,1.57335,1.57345,350799999.0
2006-07-31 09:12:00,1.57337,1.57359,1.57337,1.57356,164199998.0
2006-07-31 09:13:00,1.57372,1.5739,1.57359,1.57385,355999996.0
2006-07-31 09:14:00,1.5737,1.5738,1.57355,1.57359,336500000.0
2006-07-31 09:15:00,1.57375,1.57386,1.57361,1.57365,301200000.0
2006-07-31 09:16:00,1.57371,1.57383,1.57363,1.57367,263500001.0
2006-07-31 09:17:00,1.5737,1.57383,1.57356,1.57373,299699997.0
2006-07-31 09:18:00,1.57387,1.57396,1.57377,1.57388,335799998.0
2006-07-31 09:19:00,1.5738,1.5738,1.57351,1.57351,247699998.0
2006-07-31 09:20:00,1.5736,1.57374,1.57345,1.57345,320899997.0
2006-07-31 09:21:00,1.57363,1.57363,1.57332,1.57353,166900002.0
2006-07-31 09:22:00,1.57344,1.57354,1.57338,1.57347,153699998.0
2006-07-31 09:23:00,1.57352,1.57352,1.57331,1.5734,308600004.0
2006-07-31 09:24:00,1.57338,1.57357,1.57336,1.57353,348600000.0
2006-07-31 09:25:00,1.57347,1.57351,1.57333,1.5735,303700003.0
2006-07-31 09:26:00,1.57345,1.57353,1.5734,1.57347,80000000.0
2006-07-31 09:27:00,1.57332,1.57355,1.57319,1.57355,329400006.0
2006-07-31 09:28:00,1.57351,1.57351,1.57316,1.57316,415800001.0
2006-07-31 09:29:00,1.57327,1.57345,1.57327,1.57345,206899996.0
2006-07-31 09:30:00,1.57343,1.57361,1.57338,1.5736,382499994.0
2006-07-31 09:31:00,1.57336,1.57351,1.5733,1.57333,158499999.0
2006-07-31 09:32:00,1.57325,1.57337,1.57325,1.57337,79900000.0
2006-07-31 09:33:00,1.57337,1.57344,1.57327,1.57344,343300002.0
2006-07-31 09:34:00,1.57347,1.57347,1.57329,1.57329,123600000.0
2006-07-31 09:35:00,1.57345,1.5735,1.57335,1.57343,240800002.0
2006-07-31 09:36:00,1.57333,1.57359,1.57333,1.57351,196999999.0
2006-07-31 09:37:00,1.57343,1.57357,1.57327,1.57351,304399999.0
2006-07-31 09:38:00,1.57352,1.57358,1.57336,1.5735,290200004.0
2006-07-31 09:39:00,1.57351,1.57357,1.57336,1.57353,497399999.0
2006-07-31 09:40:00,1.57336,1.57354,1.57328,1.5734,373100007.0
2006-07-31 09:41:00,1.57346,1.57346,1.57331,1.57336,99100000.0
2006-07-31 09:42:00,1.57354,1.5736,1.5734,1.57347,221400000.0
2006-07-31 09:43:00,1.57349,1.57358,1.57327,1.5735,246599997.0
2006-07-31 09:44:00,1.57336,1.57352,1.57331,1.57334,354700003.0
2006-07-31 09:45:00,1.57343,1.57354,1.57337,1.57351,55500000.0
2006-07-31 09:46:00,1.57357,1.57357,1.57349,1.57349,108799999.0
2006-07-31 09:47:00,1.57344,1.57354,1.57337,1.5734,302299998.0
2006-07-31 09:48:00,1.57348,1.5735,1.57329,1.57336,487100006.0
2006-07-31 09:49:00,1.57335,1.57352,1.57328,1.57335,507100000.0
2006-07-31 09:50:00,1.57329,1.57339,1.57305,1.57328,289599998.0
2006-07-31 09:51:00,1.57328,1.57337,1.57318,1.57325,275800001.0
2006-07-31 09:52:00,1.5732,1.57337,1.57319,1.57327,250700004.0
2006-07-31 09:53:00,1.57315,1.57334,1.57311,1.57332,254300001.0
2006-07-31 09:54:00,1.57323,1.57336,1.57311,1.57322,296900003.0
2006-07-31 09:55:00,1.57323,1.57332,1.57294,1.57329,418000005.0
2006-07-31 09:56:00,1.57309,1.57325,1.57309,1.57325,191100000.0
2006-07-31 09:57:00,1.57328,1.57328,1.57313,1.57313,349900000.0
2006-07-31 09:58:00,1.57324,1.57339,1.57317,1.57334,404600004.0
2006-07-31 09:59:00,1.57323,1.57336,1.57311,1.57319,232899998.0
2006-07-31 10:00:00,1.57317,1.57324,1.57281,1.57284,199800003.0
2006-07-31 10:01:00,1.57295,1.57302,1.57281,1.57299,383300000.0
2006-07-31 10:02:00,1.57288,1.57292,1.57266,1.57271,335900001.0
2006-07-31 10:03:00,1.5728,1.57282,1.57268,1.5727,190300002.0
2006-07-31 10:04:00,1.57272,1.57294,1.57272,1.57281,357200001.0
2006-07-31 10:05:00,1.57272,1.57291,1.5727,1.57278,251000001.0
2006-07-31 10:06:00,1.57283,1.57289,1.5727,1.5727,297800004.0
2006-07-31 10:07:00,1.57266,1.57278,1.57229,1.57245,227500003.0
2006-07-31 10:08:00,1.57234,1.57264,1.57234,1.57259,324699997.0
2006-07-31 10:09:00,1.57245,1.57276,1.57245,1.57267,285000002.0
2006-07-31 10:10:00,1.57262,1.5728,1.57262,1.57278,202800000.0
2006-07-31 10:11:00,1.57267,1.57283,1.57259,1.57259,249199998.0
2006-07-31 10:12:00,1.57259,1.57271,1.57246,1.57246,427500003.0
2006-07-31 10:13:00,1.57262,1.57265,1.57237,1.57265,249300003.0
2006-07-31 10:14:00,1.57262,1.57274,1.57253,1.57274,385400001.0
2006-07-31 10:15:00,1.57272,1.57272,1.57254,1.57254,207400004.0
2006-07-31 10:16:00,1.57262,1.57269,1.57247,1.57265,348100001.0
2006-07-31 10:17:00,1.57266,1.57272,1.57244,1.57244,312900003.0
2006-07-31 10:18:00,1.57257,1.57264,1.57234,1.57243,419300001.0
2006-07-31 10:19:00,1.57257,1.57261,1.57238,1.57242,315899997.0
2006-07-31 10:20:00,1.57247,1.57247,1.57222,1.57242,239699999.0
2006-07-31 10:21:00,1.57244,1.57255,1.57232,1.57236,336200001.0
2006-07-31 10:22:00,1.57238,1.57251,1.57232,1.57244,55000002.0
2006-07-31 10:23:00,1.57246,1.57246,1.57224,1.57236,192500001.0
2006-07-31 10:24:00,1.57244,1.57261,1.57226,1.57251,271699997.0
2006-07-31 10:25:00,1.57263,1.57266,1.57228,1.57228,642499992.0
2006-07-31 10:26:00,1.57242,1.57254,1.57235,1.57239,90400000.0
2006-07-31 10:27:00,1.57245,1.5725,1.57224,1.5724,331500004.0
2006-07-31 10:28:00,1.57243,1.5725,1.57236,1.57245,167099999.0
2006-07-31 10:29:00,1.5724,1.57246,1.5723,1.57232,352799998.0
2006-07-31 10:30:00,1.57245,1.57252,1.57225,1.57232,371899996.0
2006-07-31 10:31:00,1.5724,1.57245,1.57216,1.5723,344100001.0
2006-07-31 10:32:00,1.5723,1.57246,1.5722,1.57236,408900002.0
2006-07-31 10:33:00,1.57232,1.57245,1.57221,1.57229,187100000.0
2006-07-31 10:34:00,1.5724,1.57245,1.5722,1.5722,181300001.0
2006-07-31 10:35:00,1.5723,1.57246,1.5722,1.5722,290700002.0
2006-07-31 10:36:00,1.57229,1.57245,1.57229,1.57245,241299996.0
2006-07-31 10:37:00,1.57246,1.57251,1.57229,1.57234,293900007.0
2006-07-31 10:38:00,1.57247,1.5726,1.5724,1.57244,124900000.0
2006-07-31 10:39:00,1.57244,1.5726,1.57244,1.5726,280199999.0
2006-07-31 10:40:00,1.57235,1.5726,1.57235,1.5726,304399999.0
2006-07-31 10:41:00,1.57255,1.5726,1.57235,1.57235,368000000.0
2006-07-31 10:42:00,1.57241,1.57258,1.57235,1.57248,363900001.0
2006-07-31 10:43:00,1.5725,1.57253,1.572,1.57242,429200006.0
2006-07-31 10:44:00,1.57254,1.57264,1.57243,1.57253,313500007.0
2006-07-31 10:45:00,1.57252,1.57258,1.57252,1.57258,40300000.0
2006-07-31 10:46:00,1.57238,1.57258,1.57237,1.57254,278700002.0
2006-07-31 10:47:00,1.57263,1.57263,1.57237,1.57237,211099999.0
2006-07-31 10:48:00,1.57256,1.57262,1.57243,1.57255,284700001.0
2006-07-31 10:49:00,1.57257,1.57273,1.57249,1.57253,239499999.0
2006-07-31 10:50:00,1.57237,1.57252,1.57236,1.57247,95100001.0
2006-07-31 10:51:00,1.57222,1.57253,1.57222,1.57252,357100001.0
2006-07-31 10:52:00,1.57246,1.57246,1.57215,1.57243,256500000.0
2006-07-31 10:53:00,1.57237,1.57248,1.57233,1.57248,218800000.0
2006-07-31 10:54:00,1.5723,1.57246,1.57218,1.57227,317700000.0
2006-07-31 10:55:00,1.57222,1.57235,1.57206,1.57214,296800002.0
2006-07-31 10:56:00,1.57215,1.57225,1.5719,1.57213,417100003.0
2006-07-31 10:57:00,1.57211,1.57218,1.57195,1.57209,311200004.0
2006-07-31 10:58:00,1.57197,1.57205,1.5719,1.572,97000000.0
2006-07-31 10:59:00,1.57208,1.57212,1.57188,1.57188,160500001.0
2006-07-31 11:00:00,1.57207,1.57207,1.57182,1.57194,178400000.0
2006-07-31 11:01:00,1.57206,1.57221,1.57204,1.57221,182299996.0
2006-07-31 11:02:00,1.57228,1.5724,1.57218,1.57235,379699994.0
2006-07-31 11:03:00,1.57223,1.57238,1.57219,1.57233,185100000.0
2006-07-31 11:04:00,1.57219,1.57251,1.57219,1.57234,246300000.0
2006-07-31 11:05:00,1.57221,1.57243,1.57221,1.57243,315600001.0
2006-07-31 11:06:00,1.57239,1.57249,1.57223,1.57236,271700001.0
2006-07-31 11:07:00,1.57236,1.57242,1.5723,1.5724,131800000.0
2006-07-31 11:08:00,1.5724,1.57262,1.5724,1.57254,246700005.0
2006-07-31 11:09:00,1.57248,1.57263,1.57239,1.5726,234700003.0
2006-07-31 11:10:00,1.57256,1.57259,1.57238,1.57239,288699999.0
2006-07-31 11:11:00,1.5726,1.5726,1.57247,1.57247,139999998.0
2006-07-31 11:12:00,1.57254,1.57254,1.57235,1.5724,266800000.0
2006-07-31 11:13:00,1.57236,1.57258,1.57228,1.57258,139800000.0
2006-07-31 11:14:00,1.57254,1.57257,1.57237,1.57248,412399997.0
2006-07-31 11:15:00,1.57238,1.57258,1.57232,1.57258,238000000.0
2006-07-31 11:16:00,1.57246,1.57253,1.57236,1.57246,218100004.0
2006-07-31 11:17:00,1.57222,1.5725,1.57222,1.57241,233899998.0
2006-07-31 11:18:00,1.5723,1.57245,1.5723,1.57245,205099999.0
2006-07-31 11:19:00,1.57227,1.57247,1.57223,1.57247,321699999.0
2006-07-31 11:20:00,1.57249,1.57254,1.57231,1.57235,453099999.0
2006-07-31 11:21:00,1.57253,1.57262,1.57247,1.57255,308200006.0
2006-07-31 11:22:00,1.57253,1.57261,1.57236,1.57236,197199996.0
2006-07-31 11:23:00,1.57255,1.57262,1.57241,1.57242,285700002.0
2006-07-31 11:24:00,1.5724,1.57265,1.5724,1.57258,333900005.0
2006-07-31 11:25:00,1.57261,1.57262,1.57238,1.57252,277300001.0
2006-07-31 11:26:00,1.57258,1.57267,1.57248,1.57262,356900003.0
2006-07-31 11:27:00,1.57255,1.57268,1.57244,1.57255,337800001.0
2006-07-31 11:28:00,1.57244,1.57285,1.57244,1.57285,241100003.0
2006-07-31 11:29:00,1.57286,1.57289,1.57267,1.57267,457899999.0
2006-07-31 11:30:00,1.57271,1.57285,1.57258,1.57272,539900005.0
2006-07-31 11:31:00,1.57275,1.57277,1.57256,1.57256,266699998.0
2006-07-31 11:32:00,1.57247,1.57257,1.57231,1.57256,396300000.0
2006-07-31 11:33:00,1.57261,1.57261,1.57236,1.57242,232600001.0
2006-07-31 11:34:00,1.57239,1.57246,1.5722,1.57226,432100000.0
2006-07-31 11:35:00,1.5723,1.57249,1.57223,1.57242,243400000.0
2006-07-31 11:36:00,1.5724,1.57248,1.57224,1.5724,217600001.0
2006-07-31 11:37:00,1.57224,1.5724,1.57224,1.57238,251600002.0
2006-07-31 11:38:00,1.57241,1.57248,1.5723,1.57243,345000001.0
2006-07-31 11:39:00,1.57242,1.57244,1.57218,1.57226,387700001.0
2006-07-31 11:40:00,1.57213,1.57232,1.57213,1.57232,262500002.0
2006-07-31 11:41:00,1.57225,1.57225,1.5719,1.57209,369700002.0
2006-07-31 11:42:00,1.5719,1.57218,1.5719,1.57212,206800001.0
2006-07-31 11:43:00,1.57201,1.57208,1.57187,1.57187,256999998.0
2006-07-31 11:44:00,1.57184,1.57201,1.57176,1.57196,164100001.0
2006-07-31 11:45:00,1.57184,1.57201,1.57179,1.57191,210000003.0
2006-07-31 11:46:00,1.57195,1.57195,1.57175,1.57175,133100002.0
2006-07-31 11:47:00,1.57175,1.57195,1.57169,1.5719,339899999.0
2006-07-31 11:48:00,1.57187,1.57193,1.57163,1.57177,269800001.0
2006-07-31 11:49:00,1.57154,1.57189,1.57154,1.5716,372800000.0
2006-07-31 11:50:00,1.57186,1.57191,1.57172,1.57172,385700003.0
2006-07-31 11:51:00,1.57177,1.57186,1.57161,1.57171,360300002.0
2006-07-31 11:52:00,1.57166,1.57197,1.57166,1.57195,351500002.0
2006-07-31 11:53:00,1.57191,1.57206,1.57169,1.57196,339200000.0
2006-07-31 11:54:00,1.57207,1.57207,1.57175,1.57175,279500003.0
2006-07-31 11:55:00,1.57187,1.57207,1.57171,1.57189,370599997.0
2006-07-31 11:56:00,1.57198,1.572,1.57175,1.57192,317200002.0
2006-07-31 11:57:00,1.5718,1.57196,1.57165,1.57176,338999999.0
2006-07-31 11:58:00,1.57176,1.57184,1.57161,1.57166,352400003.0
2006-07-31 11:59:00,1.57175,1.57184,1.57158,1.57161,212699995.0
2006-07-31 12:00:00,1.57164,1.57175,1.57158,1.57173,284500001.0
2006-07-31 12:01:00,1.57176,1.57179,1.57155,1.57155,199099999.0
2006-07-31 12:02:00,1.5716,1.57175,1.57153,1.57175,383900000.0
2006-07-31 12:03:00,1.57172,1.57177,1.57148,1.57169,330900000.0
2006-07-31 12:04:00,1.57172,1.57181,1.57158,1.57163,280800001.0
2006-07-31 12:05:00,1.57178,1.57187,1.5717,1.57183,228600000.0
2006-07-31 12:06:00,1.57179,1.57179,1.57135,1.57153,262100001.0
2006-07-31 12:07:00,1.57159,1.57175,1.57152,1.57165,381800002.0
2006-07-31 12:08:00,1.57172,1.5718,1.57164,1.57173,366700004.0
2006-07-31 12:09:00,1.57173,1.57174,1.57163,1.57166,103100000.0
2006-07-31 12:10:00,1.57172,1.57179,1.57152,1.57177,304700003.0
2006-07-31 12:11:00,1.57162,1.57171,1.57139,1.57144,548899999.0
2006-07-31 12:12:00,1.57141,1.57159,1.57139,1.57158,340200004.0
2006-07-31 12:13:00,1.57169,1.57179,1.57154,1.57177,314100001.0
2006-07-31 12:14:00,1.57192,1.57213,1.57192,1.57199,133700001.0
2006-07-31 12:15:00,1.57212,1.57222,1.57197,1.57212,252900002.0
2006-07-31 12:16:00,1.57188,1.57211,1.57188,1.57203,153399999.0
2006-07-31 12:17:00,1.57202,1.57213,1.57196,1.57213,160099999.0
2006-07-31 12:18:00,1.57195,1.57208,1.57192,1.57204,203899998.0
2006-07-31 12:19:00,1.57193,1.57209,1.57191,1.57197,342300007.0
2006-07-31 12:20:00,1.57192,1.57202,1.57169,1.57185,238199998.0
2006-07-31 12:21:00,1.57182,1.57193,1.57171,1.57184,66299997.0
2006-07-31 12:22:00,1.5719,1.57195,1.57173,1.57188,297000000.0
2006-07-31 12:23:00,1.57177,1.57188,1.57153,1.57169,207400004.0
2006-07-31 12:24:00,1.57175,1.57187,1.57166,1.5718,178900002.0
2006-07-31 12:25:00,1.57192,1.57198,1.57178,1.57178,416899998.0
2006-07-31 12:26:00,1.5718,1.57198,1.57178,1.5719,145900001.0
2006-07-31 12:27:00,1.57181,1.57195,1.57173,1.57195,326299997.0
2006-07-31 12:28:00,1.5718,1.57202,1.57165,1.5719,266900003.0
2006-07-31 12:29:00,1.57185,1.572,1.5718,1.57182,343500001.0
2006-07-31 12:30:00,1.5719,1.57208,1.57186,1.57203,326599995.0
2006-07-31 12:31:00,1.57192,1.57214,1.57192,1.5721,232900002.0
2006-07-31 12:32:00,1.572,1.57208,1.57179,1.57198,239000000.0
2006-07-31 12:33:00,1.5719,1.57202,1.5719,1.57202,107000000.0
2006-07-31 12:34:00,1.57198,1.57201,1.57177,1.57188,251400002.0
2006-07-31 12:35:00,1.57194,1.57203,1.57184,1.57192,287600001.0
2006-07-31 12:36:00,1.57189,1.57199,1.5718,1.57193,147999999.0
2006-07-31 12:37:00,1.5719,1.57205,1.57188,1.57198,304300008.0
2006-07-31 12:38:00,1.57189,1.57207,1.57185,1.57198,392900004.0
2006-07-31 12:39:00,1.572,1.57205,1.57188,1.57191,253700005.0
2006-07-31 12:40:00,1.57192,1.57209,1.57182,1.57203,301799998.0
2006-07-31 12:41:00,1.57201,1.57222,1.57196,1.5721,171199998.0
2006-07-31 12:42:00,1.57207,1.57221,1.57206,1.57218,203800002.0
2006-07-31 12:43:00,1.5721,1.57223,1.57196,1.57223,249900002.0
2006-07-31 12:44:00,1.57201,1.5723,1.57201,1.5723,94300000.0
2006-07-31 12:45:00,1.57222,1.57227,1.57207,1.57213,268100002.0
2006-07-31 12:46:00,1.57227,1.5723,1.57209,1.57219,238100001.0
2006-07-31 12:47:00,1.5721,1.57228,1.57208,1.57228,199700001.0
2006-07-31 12:48:00,1.57217,1.57228,1.57205,1.57219,215600003.0
2006-07-31 12:49:00,1.57208,1.57223,1.57204,1.57223,128700000.0
2006-07-31 12:50:00,1.57203,1.57222,1.57198,1.57211,228700000.0
2006-07-31 12:51:00,1.57217,1.57226,1.57211,1.57226,326999999.0
2006-07-31 12:52:00,1.57186,1.57238,1.57186,1.57235,382200001.0
2006-07-31 12:53:00,1.57242,1.57257,1.57219,1.57248,293900000.0
2006-07-31 12:54:00,1.57247,1.57261,1.57243,1.5725,205399997.0
2006-07-31 12:55:00,1.57243,1.57253,1.57235,1.57242,134300000.0
2006-07-31 12:56:00,1.57231,1.5725,1.57229,1.5724,380500003.0
2006-07-31 12:57:00,1.57225,1.57248,1.57225,1.57248,221800001.0
2006-07-31 12:58:00,1.57231,1.57246,1.57225,1.57246,328500001.0
2006-07-31 12:59:00,1.5723,1.57252,1.57229,1.57235,155800000.0
2006-07-31 13:00:00,1.57231,1.57239,1.57218,1.57222,311500001.0
2006-07-31 13:01:00,1.5723,1.57238,1.57226,1.57229,258100001.0
2006-07-31 13:02:00,1.57236,1.5724,1.5721,1.5721,215100001.0
2006-07-31 13:03:00,1.57217,1.57231,1.57209,1.57218,267499997.0
2006-07-31 13:04:00,1.57211,1.57218,1.57191,1.57203,91899999.0
2006-07-31 13:05:00,1.57205,1.5722,1.57204,1.5722,352100005.0
2006-07-31 13:06:00,1.57202,1.57225,1.57202,1.5722,281899999.0
2006-07-31 13:07:00,1.57213,1.57228,1.57203,1.57218,235800003.0
2006-07-31 13:08:00,1.57214,1.57231,1.57206,1.57207,420099997.0
2006-07-31 13:09:00,1.57213,1.57229,1.57201,1.57214,252700002.0
2006-07-31 13:10:00,1.57208,1.57235,1.57208,1.57223,274200003.0
2006-07-31 13:11:00,1.57236,1.57236,1.57212,1.57222,494899999.0
2006-07-31 13:12:00,1.57228,1.57228,1.57205,1.57212,354400001.0
2006-07-31 13:13:00,1.57222,1.57222,1.57206,1.57206,298599996.0
2006-07-31 13:14:00,1.57209,1.57209,1.57191,1.57195,129000000.0
2006-07-31 13:15:00,1.57201,1.5721,1.57195,1.57195,231000000.0
2006-07-31 13:16:00,1.57197,1.5721,1.57191,1.57203,284600003.0
2006-07-31 13:17:00,1.57198,1.572,1.57175,1.57184,278900004.0
2006-07-31 13:18:00,1.5719,1.57202,1.57175,1.57177,299700001.0
2006-07-31 13:19:00,1.57181,1.57192,1.57174,1.57177,120800002.0
2006-07-31 13:20:00,1.57172,1.57182,1.57157,1.57167,280399998.0
2006-07-31 13:21:00,1.57163,1.57166,1.57146,1.57156,254900000.0
2006-07-31 13:22:00,1.57162,1.57172,1.57153,1.57162,354200003.0
2006-07-31 13:23:00,1.57157,1.57165,1.57133,1.57151,359499998.0
2006-07-31 13:24:00,1.57139,1.57167,1.57136,1.57167,254900002.0
2006-07-31 13:25:00,1.57163,1.5717,1.57141,1.57165,354100005.0
2006-07-31 13:26:00,1.57147,1.57159,1.57121,1.57137,226199999.0
2006-07-31 13:27:00,1.57134,1.57162,1.57134,1.57158,300500001.0
2006-07-31 13:28:00,1.57126,1.57145,1.57121,1.5713,283399998.0
2006-07-31 13:29:00,1.57118,1.57119,1.57103,1.57108,225100003.0
2006-07-31 13:30:00,1.57099,1.57123,1.57099,1.57123,243600002.0
2006-07-31 13:31:00,1.57128,1.57128,1.57105,1.57111,274899997.0
2006-07-31 13:32:00,1.57115,1.57131,1.57112,1.57122,280900005.0
2006-07-31 13:33:00,1.57111,1.57131,1.57103,1.57103,344599999.0
2006-07-31 13:34:00,1.57118,1.57127,1.57101,1.5712,240499999.0
2006-07-31 13:35:00,1.57121,1.5713,1.57111,1.57111,317400000.0
2006-07-31 13:36:00,1.57127,1.57133,1.5711,1.57119,161299999.0
2006-07-31 13:37:00,1.57115,1.57125,1.57112,1.57122,178999998.0
2006-07-31 13:38:00,1.57114,1.57124,1.57113,1.57124,162800000.0
2006-07-31 13:39:00,1.5712,1.5712,1.57081,1.57091,298299998.0
2006-07-31 13:40:00,1.57087,1.57097,1.57071,1.57071,433300004.0
2006-07-31 13:41:00,1.57062,1.57082,1.57045,1.57055,95200000.0
2006-07-31 13:42:00,1.57043,1.5706,1.57035,1.57057,305600001.0
2006-07-31 13:43:00,1.57063,1.5707,1.5705,1.57061,207600001.0
2006-07-31 13:44:00,1.57068,1.57071,1.5705,1.57057,340000001.0
2006-07-31 13:45:00,1.57061,1.57089,1.57061,1.57079,318299999.0
2006-07-31 13:46:00,1.57087,1.57094,1.5708,1.5709,235400000.0
2006-07-31 13:47:00,1.57085,1.57098,1.57059,1.57059,307000000.0
2006-07-31 13:48:00,1.57064,1.5708,1.57045,1.57067,373300001.0
2006-07-31 13:49:00,1.57062,1.57077,1.57062,1.57069,214500002.0
2006-07-31 13:50:00,1.57048,1.57065,1.57039,1.57047,226800002.0
2006-07-31 13:51:00,1.5704,1.57044,1.57018,1.57026,287699999.0
2006-07-31 13:52:00,1.57022,1.57044,1.57022,1.57037,232499997.0
2006-07-31 13:53:00,1.57042,1.57049,1.57026,1.57037,238199995.0
2006-07-31 13:54:00,1.57051,1.57068,1.57043,1.5706,196700000.0
2006-07-31 13:55:00,1.57063,1.57073,1.57051,1.57073,357900000.0
2006-07-31 13:56:00,1.5707,1.57079,1.57053,1.57077,136699999.0
2006-07-31 13:57:00,1.57077,1.57095,1.57068,1.57082,297800001.0
2006-07-31 13:58:00,1.57083,1.57102,1.57077,1.57097,300700003.0
2006-07-31 13:59:00,1.57074,1.57103,1.57074,1.57103,346300004.0
2006-07-31 14:00:00,1.57102,1.57111,1.57089,1.57103,243800001.0
2006-07-31 14:01:00,1.57083,1.57102,1.57077,1.5709,335000004.0
2006-07-31 14:02:00,1.57095,1.57098,1.57079,1.57091,433499998.0
2006-07-31 14:03:00,1.57078,1.571,1.57055,1.57085,161400003.0
2006-07-31 14:04:00,1.57096,1.57103,1.57077,1.57083,374000001.0
2006-07-31 14:05:00,1.57103,1.57107,1.57099,1.57101,54400000.0
2006-07-31 14:06:00,1.5711,1.5711,1.57086,1.57096,443800000.0
2006-07-31 14:07:00,1.57098,1.57118,1.57098,1.57118,276300004.0
2006-07-31 14:08:00,1.57103,1.57116,1.57095,1.57105,384500006.0
2006-07-31 14:09:00,1.571,1.57102,1.57084,1.57088,231599998.0
2006-07-31 14:10:00,1.57108,1.57108,1.57088,1.57088,288600003.0
2006-07-31 14:11:00,1.57098,1.57125,1.57098,1.5712,243700002.0
2006-07-31 14:12:00,1.57104,1.57124,1.57103,1.57119,441000003.0
2006-07-31 14:13:00,1.57115,1.57129,1.5709,1.57129,217700003.0
2006-07-31 14:14:00,1.57116,1.57125,1.57097,1.57111,254600001.0
2006-07-31 14:15:00,1.57108,1.5712,1.57098,1.57109,265300001.0
2006-07-31 14:16:00,1.57097,1.57113,1.57088,1.57105,266099998.0
2006-07-31 14:17:00,1.57107,1.57107,1.57087,1.57093,126500002.0
2006-07-31 14:18:00,1.57102,1.57103,1.57082,1.57088,330800004.0
2006-07-31 14:19:00,1.57096,1.57104,1.57078,1.57093,377000002.0
2006-07-31 14:20:00,1.57099,1.57116,1.57087,1.57106,506100006.0
2006-07-31 14:21:00,1.57095,1.57114,1.57088,1.57092,298399999.0
2006-07-31 14:22:00,1.57098,1.5712,1.57097,1.57113,248100002.0
2006-07-31 14:23:00,1.5712,1.57133,1.57105,1.57109,300500000.0
2006-07-31 14:24:00,1.57115,1.5713,1.57086,1.57103,170199998.0
2006-07-31 14:25:00,1.57123,1.5713,1.57105,1.57111,319900001.0
2006-07-31 14:26:00,1.57106,1.57128,1.57097,1.57128,113400000.0
2006-07-31 14:27:00,1.57132,1.57145,1.57113,1.57124,328599999.0
2006-07-31 14:28:00,1.57111,1.5712,1.57093,1.57101,327600004.0
2006-07-31 14:29:00,1.57107,1.57124,1.57098,1.57121,346000003.0
2006-07-31 14:30:00,1.57119,1.57119,1.57085,1.57085,420900005.0
2006-07-31 14:31:00,1.57094,1.57108,1.57085,1.57099,327300003.0
2006-07-31 14:32:00,1.57111,1.57127,1.57102,1.57114,423300004.0
2006-07-31 14:33:00,1.57108,1.57117,1.57096,1.5711,243999999.0
2006-07-31 14:34:00,1.57105,1.57115,1.57088,1.57109,177399999.0
2006-07-31 14:35:00,1.5709,1.57103,1.57063,1.57081,469099995.0
2006-07-31 14:36:00,1.57082,1.57082,1.57061,1.57069,210500000.0
2006-07-31 14:37:00,1.57071,1.57071,1.57055,1.57055,404900006.0
2006-07-31 14:38:00,1.5707,1.57072,1.5705,1.57063,172099997.0
2006-07-31 14:39:00,1.57063,1.57071,1.57051,1.57054,147800000.0
2006-07-31 14:40:00,1.57064,1.5707,1.57045,1.57056,325199999.0
2006-07-31 14:41:00,1.5706,1.57068,1.57044,1.57068,145200003.0
2006-07-31 14:42:00,1.57065,1.57072,1.57042,1.57065,463700000.0
2006-07-31 14:43:00,1.57051,1.57065,1.57039,1.57063,288199999.0
2006-07-31 14:44:00,1.57056,1.57062,1.57041,1.57041,253100002.0
2006-07-31 14:45:00,1.57055,1.57068,1.57053,1.57068,149300002.0
2006-07-31 14:46:00,1.57042,1.57073,1.57042,1.57065,312500002.0
2006-07-31 14:47:00,1.5706,1.57061,1.57037,1.57051,395500001.0
2006-07-31 14:48:00,1.57051,1.57052,1.57025,1.57038,251200000.0
2006-07-31 14:49:00,1.57044,1.57055,1.57029,1.57035,132699997.0
2006-07-31 14:50:00,1.57042,1.57051,1.57012,1.57025,375899999.0
2006-07-31 14:51:00,1.57003,1.57018,1.56975,1.57013,425800004.0
2006-07-31 14:52:00,1.57028,1.57054,1.57022,1.57054,192600002.0
2006-07-31 14:53:00,1.57061,1.57062,1.57027,1.57027,173800000.0
2006-07-31 14:54:00,1.57044,1.57044,1.57015,1.57015,209999999.0
2006-07-31 14:55:00,1.57005,1.57034,1.57003,1.5702,359700004.0
2006-07-31 14:56:00,1.57039,1.57039,1.57005,1.57008,357500003.0
2006-07-31 14:57:00,1.57025,1.57026,1.5701,1.57011,264200002.0
2006-07-31 14:58:00,1.56993,1.5701,1.56982,1.56992,171999999.0
2006-07-31 14:59:00,1.56999,1.56999,1.56954,1.56963,250699999.0
2006-07-31 15:00:00,1.56983,1.57,1.56977,1.56995,320799999.0
2006-07-31 15:01:00,1.5701,1.57017,1.56983,1.56983,344200001.0
2006-07-31 15:02:00,1.5701,1.57018,1.56999,1.57012,430600003.0
2006-07-31 15:03:00,1.57012,1.57017,1.56999,1.57001,263800002.0
2006-07-31 15:04:00,1.57008,1.57017,1.56995,1.57011,484700001.0
2006-07-31 15:05:00,1.56993,1.5701,1.56981,1.56993,238100000.0
2006-07-31 15:06:00,1.56989,1.57011,1.56989,1.57006,97099998.0
2006-07-31 15:07:00,1.56999,1.57019,1.56989,1.57,432199992.0
2006-07-31 15:08:00,1.56993,1.57007,1.56974,1.56993,96800002.0
2006-07-31 15:09:00,1.57008,1.57012,1.56985,1.57009,467500007.0
2006-07-31 15:10:00,1.57001,1.57001,1.56972,1.5698,195099998.0
2006-07-31 15:11:00,1.56989,1.56998,1.56981,1.56991,235099998.0
2006-07-31 15:12:00,1.56998,1.57001,1.56985,1.56996,279500000.0
2006-07-31 15:13:00,1.56991,1.57013,1.56991,1.57,201699999.0
2006-07-31 15:14:00,1.56996,1.57012,1.56991,1.56998,243800000.0
2006-07-31 15:15:00,1.56998,1.57016,1.56988,1.57001,360199999.0
2006-07-31 15:16:00,1.56999,1.57018,1.56994,1.57007,298800001.0
2006-07-31 15:17:00,1.57003,1.57013,1.5699,1.57,367400002.0
2006-07-31 15:18:00,1.56998,1.57009,1.56978,1.57007,334300000.0
2006-07-31 15:19:00,1.56989,1.57005,1.5698,1.56997,404800003.0
2006-07-31 15:20:00,1.56987,1.57005,1.56986,1.56995,167800002.0
2006-07-31 15:21:00,1.56993,1.57011,1.56982,1.56997,232600007.0
2006-07-31 15:22:00,1.57007,1.57007,1.5699,1.5699,90200002.0
2006-07-31 15:23:00,1.5699,1.57013,1.56979,1.56996,168500002.0
2006-07-31 15:24:00,1.57007,1.57018,1.57,1.57003,263700003.0
2006-07-31 15:25:00,1.57001,1.5701,1.56985,1.57005,228000003.0
2006-07-31 15:26:00,1.5701,1.5701,1.56987,1.56992,191700002.0
2006-07-31 15:27:00,1.57008,1.57015,1.56991,1.57006,304599999.0
2006-07-31 15:28:00,1.56989,1.57007,1.56989,1.57001,227699998.0
2006-07-31 15:29:00,1.56996,1.57006,1.56979,1.56993,388300003.0
2006-07-31 15:30:00,1.56971,1.56999,1.56971,1.56978,365900001.0
2006-07-31 15:31:00,1.56993,1.57003,1.56981,1.56995,92700001.0
2006-07-31 15:32:00,1.56985,1.56999,1.5697,1.56987,252300000.0
2006-07-31 15:33:00,1.56986,1.56998,1.56973,1.56998,231200000.0
2006-07-31 15:34:00,1.56994,1.57002,1.56974,1.56987,303500002.0
2006-07-31 15:35:00,1.57002,1.57007,1.56985,1.56985,295400000.0
2006-07-31 15:36:00,1.56976,1.56998,1.56976,1.56995,200800001.0
2006-07-31 15:37:00,1.56983,1.57,1.56975,1.5699,287599998.0
2006-07-31 15:38:00,1.56991,1.57013,1.56991,1.57002,290799999.0
2006-07-31 15:39:00,1.57006,1.57019,1.57003,1.5701,237700000.0
2006-07-31 15:40:00,1.57007,1.57015,1.5699,1.57,355900002.0
2006-07-31 15:41:00,1.56998,1.57011,1.56988,1.57011,220300003.0
2006-07-31 15:42:00,1.57006,1.5702,1.56993,1.57,193400000.0
2006-07-31 15:43:00,1.57017,1.5702,1.56995,1.57013,310899999.0
2006-07-31 15:44:00,1.57016,1.57022,1.57007,1.57016,169900002.0
2006-07-31 15:45:00,1.57018,1.57031,1.57006,1.57006,241100001.0
2006-07-31 15:46:00,1.57019,1.57043,1.57004,1.57028,271099997.0
2006-07-31 15:47:00,1.57047,1.57052,1.57029,1.57029,297200006.0
2006-07-31 15:48:00,1.57032,1.57061,1.57027,1.57048,307000004.0
2006-07-31 15:49:00,1.5706,1.5707,1.57047,1.57058,235799998.0
2006-07-31 15:50:00,1.57057,1.57063,1.57041,1.57051,348800000.0
2006-07-31 15:51:00,1.57063,1.57065,1.57041,1.57041,378799996.0
2006-07-31 15:52:00,1.57054,1.57066,1.57048,1.57048,301099999.0
2006-07-31 15:53:00,1.57052,1.57063,1.57042,1.57055,199200004.0
2006-07-31 15:54:00,1.57049,1.57068,1.57041,1.57068,303899999.0
2006-07-31 15:55:00,1.57052,1.57068,1.5705,1.57065,375700001.0
2006-07-31 15:56:00,1.57063,1.57077,1.57054,1.57069,439699995.0
2006-07-31 15:57:00,1.57064,1.57084,1.57064,1.57073,205299998.0
2006-07-31 15:58:00,1.57061,1.5708,1.5705,1.5705,269300003.0
2006-07-31 15:59:00,1.57063,1.57081,1.57063,1.57073,175499999.0
2006-07-31 16:00:00,1.5707,1.57085,1.57062,1.57072,401000001.0
2006-07-31 16:01:00,1.57059,1.57077,1.57034,1.57034,399400004.0
2006-07-31 16:02:00,1.57013,1.57016,1.56988,1.57011,153200003.0
2006-07-31 16:03:00,1.57012,1.57043,1.56995,1.57036,295999997.0
2006-07-31 16:04:00,1.57029,1.57065,1.57027,1.57043,351800000.0
2006-07-31 16:05:00,1.57055,1.57055,1.5703,1.57033,207700001.0
2006-07-31 16:06:00,1.57025,1.57058,1.57025,1.57056,255600001.0
2006-07-31 16:07:00,1.57042,1.57063,1.57036,1.5705,256800003.0
2006-07-31 16:08:00,1.57058,1.57063,1.57045,1.57054,261200003.0
2006-07-31 16:09:00,1.57048,1.57048,1.57023,1.57023,196400001.0
2006-07-31 16:10:00,1.57044,1.57044,1.57018,1.57033,173699998.0
2006-07-31 16:11:00,1.57046,1.57046,1.57019,1.57019,239200002.0
2006-07-31 16:12:00,1.57033,1.57041,1.57019,1.5702,377300004.0
2006-07-31 16:13:00,1.57019,1.57036,1.57002,1.57019,299899998.0
2006-07-31 16:14:00,1.57019,1.57048,1.57005,1.57048,397500002.0
2006-07-31 16:15:00,1.5703,1.57052,1.5701,1.57032,308399999.0
2006-07-31 16:16:00,1.57042,1.57042,1.57019,1.57019,240400000.0
2006-07-31 16:17:00,1.57019,1.57034,1.57018,1.57033,362600001.0
2006-07-31 16:18:00,1.57037,1.57048,1.57031,1.57048,358100000.0
2006-07-31 16:19:00,1.57044,1.57066,1.57037,1.57052,315599994.0
2006-07-31 16:20:00,1.57057,1.57079,1.57057,1.57065,424000004.0
2006-07-31 16:21:00,1.5706,1.57077,1.57058,1.57075,266700004.0
2006-07-31 16:22:00,1.57078,1.57088,1.57068,1.57074,257300000.0
2006-07-31 16:23:00,1.57092,1.57096,1.57074,1.57082,171000002.0
2006-07-31 16:24:00,1.57077,1.57081,1.5706,1.57065,384099999.0
2006-07-31 16:25:00,1.57082,1.57098,1.57078,1.57098,183999998.0
2006-07-31 16:26:00,1.57077,1.57106,1.57061,1.57096,151699999.0
2006-07-31 16:27:00,1.57103,1.57113,1.57088,1.57098,444999998.0
2006-07-31 16:28:00,1.57088,1.57112,1.57088,1.57106,213100004.0
2006-07-31 16:29:00,1.57104,1.57113,1.57093,1.57093,571300000.0
2006-07-31 16:30:00,1.57077,1.57108,1.57077,1.57105,213600001.0
2006-07-31 16:31:00,1.57096,1.57119,1.57096,1.57114,343300001.0
2006-07-31 16:32:00,1.57104,1.57114,1.57097,1.57105,421800000.0
2006-07-31 16:33:00,1.57101,1.57111,1.57087,1.57088,271999997.0
2006-07-31 16:34:00,1.57108,1.57108,1.57092,1.57099,177300002.0
2006-07-31 16:35:00,1.57103,1.5711,1.57096,1.5711,201199997.0
2006-07-31 16:36:00,1.57101,1.57127,1.57099,1.57099,252899998.0
2006-07-31 16:37:00,1.57106,1.57122,1.57099,1.57111,320300000.0
2006-07-31 16:38:00,1.57108,1.57127,1.57104,1.57127,585899998.0
2006-07-31 16:39:00,1.57118,1.57122,1.57109,1.57116,73500000.0
2006-07-31 16:40:00,1.57099,1.57118,1.57088,1.57115,263700001.0
2006-07-31 16:41:00,1.57101,1.57116,1.57095,1.5711,379700001.0
2006-07-31 16:42:00,1.57092,1.57123,1.57092,1.5712,355899998.0
2006-07-31 16:43:00,1.57121,1.57121,1.57084,1.57103,175800000.0
2006-07-31 16:44:00,1.5709,1.57105,1.57077,1.571,273200000.0
2006-07-31 16:45:00,1.57092,1.57094,1.57071,1.57074,261800001.0
2006-07-31 16:46:00,1.57078,1.5709,1.57064,1.57075,358500003.0
2006-07-31 16:47:00,1.57084,1.571,1.57072,1.5709,300800000.0
2006-07-31 16:48:00,1.57091,1.57098,1.57077,1.57092,175799998.0
2006-07-31 16:49:00,1.57099,1.57109,1.57092,1.57105,256999997.0
2006-07-31 16:50:00,1.57093,1.5711,1.57093,1.57104,389899997.0
2006-07-31 16:51:00,1.57089,1.57107,1.57076,1.57094,400500000.0
2006-07-31 16:52:00,1.57092,1.5711,1.57087,1.57102,339900000.0
2006-07-31 16:53:00,1.57087,1.57101,1.57075,1.57096,215300002.0
2006-07-31 16:54:00,1.57082,1.57113,1.57082,1.57111,504800005.0
2006-07-31 16:55:00,1.57117,1.57117,1.57093,1.57106,534400000.0
2006-07-31 16:56:00,1.57102,1.57126,1.57102,1.57126,304399999.0
2006-07-31 16:57:00,1.57134,1.57157,1.57133,1.57157,185400003.0
2006-07-31 16:58:00,1.57135,1.57138,1.57101,1.57101,155599997.0
2006-07-31 16:59:00,1.57098,1.5713,1.57098,1.57125,229300001.0
2006-07-31 17:00:00,1.57122,1.57126,1.57078,1.57094,381000000.0
2006-07-31 17:01:00,1.57094,1.57099,1.57068,1.5709,293900006.0
2006-07-31 17:02:00,1.57103,1.57106,1.57087,1.57095,280600000.0
2006-07-31 17:03:00,1.57096,1.57103,1.57069,1.57069,426600004.0
2006-07-31 17:04:00,1.57071,1.57088,1.57049,1.57067,291700006.0
2006-07-31 17:05:00,1.5708,1.57106,1.57072,1.57084,311199998.0
2006-07-31 17:06:00,1.57079,1.57107,1.57079,1.57107,214800002.0
2006-07-31 17:07:00,1.57107,1.57115,1.57093,1.57108,316599999.0
2006-07-31 17:08:00,1.57107,1.57118,1.57093,1.57102,316299996.0
2006-07-31 17:09:00,1.57094,1.57117,1.57089,1.57117,153800002.0
2006-07-31 17:10:00,1.57109,1.57134,1.57109,1.57128,273699999.0
2006-07-31 17:11:00,1.57138,1.57145,1.57124,1.57133,338300000.0
2006-07-31 17:12:00,1.57147,1.57154,1.57131,1.57146,376800006.0
2006-07-31 17:13:00,1.57147,1.57156,1.57125,1.57146,296700004.0
2006-07-31 17:14:00,1.5715,1.57156,1.57133,1.57133,238499997.0
2006-07-31 17:15:00,1.57141,1.57161,1.57141,1.57152,197199997.0
2006-07-31 17:16:00,1.57129,1.57159,1.57129,1.57152,443599998.0
2006-07-31 17:17:00,1.57153,1.5716,1.5714,1.57154,290799998.0
2006-07-31 17:18:00,1.57157,1.57157,1.57132,1.57133,169300000.0
2006-07-31 17:19:00,1.57154,1.57166,1.57145,1.57155,441899991.0
2006-07-31 17:20:00,1.57167,1.57172,1.57152,1.57156,329900004.0
2006-07-31 17:21:00,1.57166,1.57169,1.57148,1.57151,423400006.0
2006-07-31 17:22:00,1.57149,1.57156,1.57139,1.57155,276799999.0
2006-07-31 17:23:00,1.57142,1.57163,1.57139,1.57146,296500000.0
2006-07-31 17:24:00,1.57164,1.57169,1.57142,1.57144,249700000.0
2006-07-31 17:25:00,1.57149,1.5716,1.57147,1.57157,188700001.0
2006-07-31 17:26:00,1.57154,1.57164,1.57147,1.57156,200999998.0
2006-07-31 17:27:00,1.57163,1.57167,1.57153,1.5716,360600006.0
2006-07-31 17:28:00,1.57163,1.57163,1.57141,1.57141,102299999.0
2006-07-31 17:29:00,1.57148,1.57161,1.5714,1.57158,464900003.0
2006-07-31 17:30:00,1.57148,1.57161,1.57132,1.57161,323600005.0
2006-07-31 17:31:00,1.57148,1.57161,1.57142,1.57152,362700000.0
2006-07-31 17:32:00,1.5714,1.57155,1.57119,1.57145,200700003.0
2006-07-31 17:33:00,1.57156,1.57156,1.57134,1.57134,233200000.0
2006-07-31 17:34:00,1.5714,1.5715,1.57127,1.57127,312899999.0
2006-07-31 17:35:00,1.5714,1.5714,1.57121,1.57121,128800002.0
2006-07-31 17:36:00,1.57113,1.57147,1.57113,1.57147,383600004.0
2006-07-31 17:37:00,1.57122,1.57148,1.57122,1.57142,334100000.0
2006-07-31 17:38:00,1.57142,1.57144,1.5712,1.57123,361299998.0
2006-07-31 17:39:00,1.57143,1.57152,1.57127,1.57131,321200000.0
2006-07-31 17:40:00,1.5713,1.5715,1.57114,1.57143,350099998.0
2006-07-31 17:41:00,1.57144,1.57152,1.57129,1.57141,369200003.0
2006-07-31 17:42:00,1.57143,1.57143,1.57121,1.57121,225799999.0
2006-07-31 17:43:00,1.57109,1.57139,1.57106,1.57133,286100001.0
2006-07-31 17:44:00,1.57102,1.57141,1.57102,1.57141,295900002.0
2006-07-31 17:45:00,1.57139,1.57146,1.57125,1.57126,324700001.0
2006-07-31 17:46:00,1.57126,1.57143,1.57126,1.57143,160199999.0
2006-07-31 17:47:00,1.57139,1.57155,1.57137,1.57141,204099998.0
2006-07-31 17:48:00,1.57138,1.57156,1.57138,1.57148,184399997.0
2006-07-31 17:49:00,1.57142,1.57152,1.57121,1.57129,365700003.0
2006-07-31 17:50:00,1.57124,1.5714,1.57118,1.5714,133700002.0
2006-07-31 17:51:00,1.57138,1.57151,1.57131,1.57145,277799997.0
2006-07-31 17:52:00,1.5715,1.5715,1.57125,1.5714,227999998.0
2006-07-31 17:53:00,1.5714,1.5715,1.57122,1.5714,279400000.0
2006-07-31 17:54:00,1.57148,1.57157,1.57133,1.57151,211299997.0
2006-07-31 17:55:00,1.5715,1.57158,1.57142,1.57142,32400000.0
2006-07-31 17:56:00,1.57151,1.57157,1.57136,1.57136,166100002.0
2006-07-31 17:57:00,1.57145,1.57155,1.57145,1.57155,30400000.0
2006-07-31 17:58:00,1.57146,1.57157,1.57129,1.57144,153500002.0
2006-07-31 17:59:00,1.5713,1.57155,1.5713,1.57155,182000000.0
2006-07-31 18:00:00,1.57155,1.57157,1.5713,1.57139,288000003.0
2006-07-31 18:01:00,1.5715,1.5716,1.5714,1.5714,1603100007.0
2006-07-31 18:02:00,1.5715,1.5716,1.5715,1.5715,1603100007.0
2006-07-31 18:03:00,1.5716,1.5716,1.5715,1.5715,1603100007.0
2006-07-31 18:04:00,1.5714,1.5715,1.5714,1.5714,1603100007.0
2006-07-31 18:05:00,1.5715,1.5715,1.5714,1.5714,1603100007.0
2006-07-31 18:06:00,1.5715,1.5715,1.5714,1.5715,1603100007.0
2006-07-31 18:07:00,1.5714,1.5714,1.5714,1.5714,1603100007.0
2006-07-31 18:08:00,1.5715,1.5715,1.5715,1.5715,1603100007.0
2006-07-31 18:09:00,1.57124,1.5715,1.57123,1.57133,1603100007.0
2006-07-31 18:10:00,1.5715,1.5716,1.5715,1.5716,1614399995.0
2006-07-31 18:11:00,1.57145,1.57157,1.57126,1.57137,1614399995.0
2006-07-31 18:12:00,1.57154,1.57155,1.57134,1.57134,1846300008.0
2006-07-31 18:13:00,1.57148,1.57161,1.57132,1.57132,1646800005.0
2006-07-31 18:14:00,1.5716,1.5716,1.5714,1.5715,919999998.0
2006-07-31 18:15:00,1.57138,1.57165,1.57134,1.57165,919999998.0
2006-07-31 18:16:00,1.5716,1.5716,1.5715,1.5716,1933400016.0
2006-07-31 18:17:00,1.57163,1.57171,1.5714,1.57152,1933400016.0
2006-07-31 18:18:00,1.57159,1.57174,1.57141,1.57155,949000014.0
2006-07-31 18:19:00,1.57169,1.57187,1.57152,1.5717,1718100015.0
2006-07-31 18:20:00,1.57165,1.57177,1.57144,1.57164,1917400009.0
2006-07-31 18:21:00,1.57165,1.57178,1.57156,1.57168,775400004.0
2006-07-31 18:22:00,1.57153,1.57168,1.57152,1.57165,692500005.0
2006-07-31 18:23:00,1.5716,1.5718,1.5716,1.5717,1122400005.0
2006-07-31 18:24:00,1.5718,1.5718,1.5716,1.5716,1122400005.0
2006-07-31 18:25:00,1.5717,1.5718,1.5717,1.5718,1122400005.0
2006-07-31 18:26:00,1.5717,1.5719,1.5717,1.5719,1122400005.0
2006-07-31 18:27:00,1.57178,1.57191,1.57168,1.57175,1122400005.0
2006-07-31 18:28:00,1.5719,1.57193,1.57172,1.57175,1996600000.0
2006-07-31 18:29:00,1.57183,1.57187,1.57169,1.57171,1718300002.0
2006-07-31 18:30:00,1.5716,1.57174,1.57147,1.57155,796100005.0
2006-07-31 18:31:00,1.57153,1.5717,1.57145,1.57161,1172800004.0
2006-07-31 18:32:00,1.57172,1.57178,1.57148,1.5715,1375099999.0
2006-07-31 18:33:00,1.57168,1.57192,1.57162,1.57192,2003800003.0
2006-07-31 18:34:00,1.5718,1.572,1.5715,1.5718,1742899999.0
2006-07-31 18:35:00,1.57177,1.57189,1.5717,1.57173,1742899999.0
2006-07-31 18:36:00,1.5717,1.57174,1.5715,1.57165,1355399998.0
2006-07-31 18:37:00,1.57168,1.57178,1.57152,1.57154,1951300012.0
2006-07-31 18:38:00,1.57153,1.57168,1.57143,1.57156,1397900005.0
2006-07-31 18:39:00,1.57159,1.57168,1.57149,1.57151,1461100002.0
2006-07-31 18:40:00,1.5716,1.5716,1.5716,1.5716,1189700006.0
2006-07-31 18:41:00,1.57136,1.57164,1.57136,1.57155,1189700006.0
2006-07-31 18:42:00,1.57155,1.5717,1.57142,1.57152,1257699997.0
2006-07-31 18:43:00,1.57146,1.57157,1.57138,1.57146,364699996.0
2006-07-31 18:44:00,1.57146,1.57161,1.57128,1.57141,739399996.0
2006-07-31 18:45:00,1.5712,1.57138,1.57111,1.57131,639199998.0
2006-07-31 18:46:00,1.57125,1.57136,1.57115,1.57131,255399999.0
2006-07-31 18:47:00,1.57129,1.57144,1.57125,1.57132,268000001.0
2006-07-31 18:48:00,1.5714,1.57148,1.57131,1.57134,1164000010.0
2006-07-31 18:49:00,1.57149,1.57155,1.57138,1.57155,343400000.0
2006-07-31 18:50:00,1.5714,1.5715,1.57132,1.57147,608200005.0
2006-07-31 18:51:00,1.57139,1.57158,1.57129,1.57145,1542199998.0
2006-07-31 18:52:00,1.57137,1.57164,1.57135,1.57164,1391200010.0
2006-07-31 18:53:00,1.57163,1.57172,1.57148,1.57158,1110800012.0
2006-07-31 18:54:00,1.57148,1.57163,1.57148,1.57158,780599991.0
2006-07-31 18:55:00,1.57164,1.57181,1.5716,1.5716,1452800008.0
2006-07-31 18:56:00,1.57172,1.57179,1.57156,1.57175,937099999.0
2006-07-31 18:57:00,1.57175,1.57175,1.57153,1.57161,603100005.0
2006-07-31 18:58:00,1.57174,1.57182,1.57153,1.57164,1214099999.0
2006-07-31 18:59:00,1.57168,1.572,1.57168,1.57187,1841699994.0
2006-07-31 19:00:00,1.57178,1.57197,1.57178,1.57181,608400001.0
2006-07-31 19:01:00,1.57187,1.57187,1.57159,1.57169,277899995.0
2006-07-31 19:02:00,1.57159,1.57187,1.57159,1.57177,796800004.0
2006-07-31 19:03:00,1.57166,1.5718,1.57166,1.5718,530300000.0
2006-07-31 19:04:00,1.5718,1.57187,1.57169,1.57187,401000000.0
2006-07-31 19:05:00,1.57188,1.57195,1.57172,1.5718,715500008.0
2006-07-31 19:06:00,1.5719,1.57196,1.57176,1.57176,2027800003.0
2006-07-31 19:07:00,1.57191,1.57201,1.57174,1.57174,760599998.0
2006-07-31 19:08:00,1.5718,1.572,1.5718,1.5719,1577400019.0
2006-07-31 19:09:00,1.57177,1.57193,1.57166,1.5718,1459500006.0
2006-07-31 19:10:00,1.57176,1.57194,1.57161,1.57182,1048900011.0
2006-07-31 19:11:00,1.57182,1.57184,1.57163,1.57178,1247700006.0
2006-07-31 19:12:00,1.57165,1.57183,1.5716,1.57183,1026699999.0
2006-07-31 19:13:00,1.57181,1.57202,1.57181,1.572,457200006.0
2006-07-31 19:14:00,1.57183,1.57193,1.57183,1.57191,398400004.0
2006-07-31 19:15:00,1.57184,1.57193,1.57178,1.57187,1494400008.0
2006-07-31 19:16:00,1.57183,1.57185,1.57158,1.57158,611499996.0
2006-07-31 19:17:00,1.57173,1.5718,1.57157,1.5717,727200002.0
2006-07-31 19:18:00,1.5718,1.57188,1.57168,1.5717,658500002.0
2006-07-31 19:19:00,1.57185,1.572,1.57175,1.57191,818799991.0
2006-07-31 19:20:00,1.57201,1.57213,1.5719,1.57203,1110399999.0
2006-07-31 19:21:00,1.57202,1.5721,1.57189,1.5719,1126700005.0
2006-07-31 19:22:00,1.57196,1.572,1.57186,1.57188,243500000.0
2006-07-31 19:23:00,1.57202,1.5721,1.57186,1.57186,615400007.0
2006-07-31 19:24:00,1.57202,1.57212,1.57189,1.572,608699994.0
2006-07-31 19:25:00,1.57195,1.57211,1.57189,1.57202,957199997.0
2006-07-31 19:26:00,1.57203,1.5721,1.57187,1.57205,1065699998.0
2006-07-31 19:27:00,1.57194,1.57209,1.57184,1.57198,1354500011.0
2006-07-31 19:28:00,1.57187,1.57205,1.57185,1.57198,485900002.0
2006-07-31 19:29:00,1.5719,1.57213,1.57183,1.57197,673800003.0
2006-07-31 19:30:00,1.5721,1.5721,1.5719,1.5719,1439699997.0
2006-07-31 19:31:00,1.57188,1.572,1.57171,1.57196,1439699997.0
2006-07-31 19:32:00,1.57184,1.57201,1.57181,1.57194,841099996.0
2006-07-31 19:33:00,1.57194,1.57206,1.57182,1.57182,1003899995.0
2006-07-31 19:34:00,1.57188,1.57207,1.57173,1.572,1828400014.0
2006-07-31 19:35:00,1.57192,1.57212,1.57183,1.5721,942099990.0
2006-07-31 19:36:00,1.57207,1.57207,1.57162,1.57166,595299998.0
2006-07-31 19:37:00,1.57184,1.57207,1.57184,1.57207,216200001.0
2006-07-31 19:38:00,1.57203,1.5721,1.57187,1.57187,546400000.0
2006-07-31 19:39:00,1.5717,1.57198,1.57168,1.57183,1212500006.0
2006-07-31 19:40:00,1.57191,1.57191,1.57167,1.57169,465900004.0
2006-07-31 19:41:00,1.5718,1.57188,1.57165,1.57176,333500001.0
2006-07-31 19:42:00,1.57196,1.57196,1.57168,1.57182,926700010.0
2006-07-31 19:43:00,1.57179,1.57179,1.57155,1.57155,551299994.0
2006-07-31 19:44:00,1.57165,1.57177,1.57153,1.57165,903700000.0
2006-07-31 19:45:00,1.57165,1.5717,1.57147,1.57162,295100003.0
2006-07-31 19:46:00,1.5717,1.5717,1.57149,1.57165,776400004.0
2006-07-31 19:47:00,1.5716,1.57172,1.57147,1.57163,257100004.0
2006-07-31 19:48:00,1.57176,1.57196,1.5717,1.57184,671999999.0
2006-07-31 19:49:00,1.57185,1.57185,1.57157,1.57174,1181999999.0
2006-07-31 19:50:00,1.57158,1.57183,1.57158,1.57183,184200001.0
2006-07-31 19:51:00,1.57176,1.57185,1.57174,1.57185,457300004.0
2006-07-31 19:52:00,1.57185,1.57185,1.5717,1.57178,287500003.0
2006-07-31 19:53:00,1.57177,1.57185,1.57162,1.57177,528699999.0
2006-07-31 19:54:00,1.57169,1.57183,1.57168,1.57179,403800001.0
2006-07-31 19:55:00,1.5718,1.57185,1.57169,1.57175,548600003.0
2006-07-31 19:56:00,1.57172,1.57185,1.57157,1.5718,1134600007.0
2006-07-31 19:57:00,1.57168,1.5718,1.5716,1.57175,1633699999.0
2006-07-31 19:58:00,1.5716,1.57185,1.5716,1.57175,1932899994.0
2006-07-31 19:59:00,1.57175,1.5719,1.57163,1.57165,1066900002.0
2006-07-31 20:00:00,1.57179,1.57182,1.57155,1.57155,674300001.0
2006-07-31 20:01:00,1.57155,1.57167,1.57142,1.57154,663200001.0
2006-07-31 20:02:00,1.57154,1.57165,1.57142,1.57156,519299997.0
2006-07-31 20:03:00,1.57167,1.57171,1.57153,1.57171,194300002.0
2006-07-31 20:04:00,1.57166,1.57172,1.57152,1.57165,222000002.0
2006-07-31 20:05:00,1.57161,1.5717,1.57152,1.57164,422400002.0
2006-07-31 20:06:00,1.57161,1.5717,1.57155,1.5716,435500000.0
2006-07-31 20:07:00,1.57161,1.57168,1.57152,1.57161,233600003.0
2006-07-31 20:08:00,1.57165,1.57165,1.57142,1.57149,1528700002.0
2006-07-31 20:09:00,1.5715,1.57167,1.57147,1.57161,245900000.0
2006-07-31 20:10:00,1.57147,1.57159,1.57136,1.57147,195900000.0
2006-07-31 20:11:00,1.57152,1.57158,1.57142,1.57145,1096000005.0
2006-07-31 20:12:00,1.57144,1.57162,1.57144,1.5715,313599999.0
2006-07-31 20:13:00,1.57149,1.57174,1.57149,1.57162,1625600002.0
2006-07-31 20:14:00,1.5716,1.57165,1.57142,1.5715,458500003.0
2006-07-31 20:15:00,1.5716,1.57171,1.5715,1.57156,1050799999.0
2006-07-31 20:16:00,1.57162,1.57165,1.57152,1.57152,1737000004.0
2006-07-31 20:17:00,1.57159,1.57168,1.5715,1.57168,365000001.0
2006-07-31 20:18:00,1.57163,1.57163,1.57141,1.57141,578100001.0
2006-07-31 20:19:00,1.5715,1.5716,1.5715,1.5715,598500002.0
2006-07-31 20:20:00,1.5714,1.5715,1.5714,1.5715,598500002.0
2006-07-31 20:21:00,1.57134,1.57157,1.57134,1.57155,598500002.0
2006-07-31 20:22:00,1.5714,1.57157,1.5714,1.57154,571799999.0
2006-07-31 20:23:00,1.57129,1.57155,1.57129,1.57146,1246999995.0
2006-07-31 20:24:00,1.57142,1.57149,1.57126,1.57142,506700000.0
2006-07-31 20:25:00,1.5713,1.57148,1.57117,1.57144,843000003.0
2006-07-31 20:26:00,1.57144,1.57144,1.5713,1.5713,391299996.0
2006-07-31 20:27:00,1.57134,1.5714,1.57124,1.5714,565400003.0
2006-07-31 20:29:00,1.57139,1.57151,1.57118,1.57132,1767900002.0
2006-07-31 20:30:00,1.5714,1.5715,1.5714,1.5715,639500010.0
2006-07-31 20:31:00,1.5714,1.5714,1.5714,1.5714,639500010.0
2006-07-31 20:32:00,1.5716,1.5716,1.5712,1.5712,639500010.0
2006-07-31 20:33:00,1.57123,1.5714,1.5711,1.57127,639500010.0
2006-07-31 20:34:00,1.57127,1.57135,1.57109,1.57114,383599995.0
2006-07-31 20:35:00,1.5713,1.57138,1.57115,1.57125,556500002.0
2006-07-31 20:36:00,1.57132,1.57145,1.57106,1.57133,576599998.0
2006-07-31 20:37:00,1.57141,1.57149,1.57122,1.57135,1183200009.0
2006-07-31 20:38:00,1.5712,1.5714,1.57116,1.57135,1741800006.0
2006-07-31 20:39:00,1.57118,1.57139,1.57118,1.57137,1032300011.0
2006-07-31 20:40:00,1.57145,1.57146,1.57125,1.57125,1140900009.0
2006-07-31 20:41:00,1.57132,1.57148,1.57118,1.57142,323600002.0
2006-07-31 20:42:00,1.57135,1.5714,1.5711,1.5711,454999999.0
2006-07-31 20:43:00,1.57128,1.57147,1.5712,1.57135,678500004.0
2006-07-31 20:44:00,1.57114,1.5714,1.57114,1.57132,1439700015.0
2006-07-31 20:45:00,1.57135,1.5714,1.57121,1.57122,1175100006.0
2006-07-31 20:46:00,1.57149,1.5715,1.57118,1.5714,287399999.0
2006-07-31 20:47:00,1.57128,1.57144,1.57113,1.57143,761200004.0
2006-07-31 20:48:00,1.57136,1.57154,1.57121,1.57126,1633899993.0
2006-07-31 20:49:00,1.57126,1.57142,1.57112,1.57123,635400005.0
2006-07-31 20:50:00,1.57129,1.57129,1.57108,1.57123,1657000013.0
2006-07-31 20:51:00,1.57125,1.57125,1.57101,1.57107,291300007.0
2006-07-31 20:52:00,1.57125,1.57125,1.57097,1.57109,1324100010.0
2006-07-31 20:53:00,1.57108,1.57116,1.5709,1.57094,1536599986.0
2006-07-31 20:54:00,1.5708,1.57112,1.5708,1.57112,932100001.0
2006-07-31 20:55:00,1.57102,1.57113,1.57099,1.5711,516600005.0
2006-07-31 20:56:00,1.5713,1.5713,1.5711,1.5711,1678400006.0
2006-07-31 20:57:00,1.5713,1.5714,1.5713,1.5714,1678400006.0
2006-07-31 20:58:00,1.5713,1.5713,1.5711,1.5711,1678400006.0
2006-07-31 20:59:00,1.5712,1.5712,1.5711,1.5711,1678400006.0
2006-07-31 21:00:00,1.5712,1.5714,1.5711,1.5713,1678400006.0
2006-07-31 21:01:00,1.5712,1.5715,1.5712,1.5714,1678400006.0
2006-07-31 21:02:00,1.57128,1.5714,1.57113,1.57117,1678400006.0
2006-07-31 21:03:00,1.57125,1.57135,1.57113,1.57116,1447699999.0
2006-07-31 21:04:00,1.57125,1.57142,1.57123,1.5714,252099995.0
2006-07-31 21:05:00,1.57148,1.5716,1.57134,1.57145,856300005.0
2006-07-31 21:06:00,1.5715,1.57168,1.57131,1.57151,569000004.0
2006-07-31 21:07:00,1.57141,1.57154,1.57139,1.57141,279900004.0
2006-07-31 21:08:00,1.57151,1.57162,1.57138,1.57154,242800002.0
2006-07-31 21:09:00,1.57151,1.57167,1.57147,1.5716,531199994.0
2006-07-31 21:10:00,1.57167,1.57168,1.5715,1.57157,1075500003.0
2006-07-31 21:11:00,1.57158,1.57165,1.57149,1.57153,777699991.0
2006-07-31 21:12:00,1.57157,1.57166,1.57149,1.5716,292200001.0
2006-07-31 21:13:00,1.57155,1.57161,1.57145,1.57152,943700005.0
2006-07-31 21:14:00,1.57148,1.57162,1.57138,1.5716,658600000.0
2006-07-31 21:15:00,1.57156,1.57167,1.57139,1.57152,637900001.0
2006-07-31 21:16:00,1.57127,1.57159,1.57127,1.57154,621000000.0
2006-07-31 21:17:00,1.57143,1.57158,1.57137,1.57147,1472700001.0
2006-07-31 21:18:00,1.57149,1.57149,1.57117,1.57117,548500003.0
2006-07-31 21:19:00,1.57123,1.57137,1.57108,1.5713,598199997.0
2006-07-31 21:20:00,1.5715,1.5715,1.5714,1.5714,1725000021.0
2006-07-31 21:21:00,1.5715,1.5715,1.5713,1.5714,1725000021.0
2006-07-31 21:22:00,1.57127,1.57138,1.57112,1.57138,1725000021.0
2006-07-31 21:23:00,1.57123,1.57136,1.57101,1.57125,1413900006.0
2006-07-31 21:24:00,1.57119,1.5713,1.57108,1.57126,588900006.0
2006-07-31 21:25:00,1.57112,1.5713,1.57084,1.57111,1542300015.0
2006-07-31 21:26:00,1.571,1.57115,1.57099,1.57115,704699997.0
2006-07-31 21:27:00,1.57115,1.57124,1.57108,1.57124,679700004.0
2006-07-31 21:28:00,1.57108,1.57122,1.57099,1.57112,631400008.0
2006-07-31 21:29:00,1.57118,1.57123,1.57099,1.57108,504800002.0
2006-07-31 21:30:00,1.57117,1.5712,1.57099,1.57103,315099999.0
2006-07-31 21:31:00,1.57109,1.57138,1.57108,1.5713,507700002.0
2006-07-31 21:32:00,1.57137,1.57147,1.57121,1.57121,1958199999.0
2006-07-31 21:33:00,1.57137,1.57145,1.57131,1.57131,91900000.0
2006-07-31 21:34:00,1.57141,1.57151,1.5713,1.57135,1310299996.0
2006-07-31 21:35:00,1.57134,1.57149,1.5713,1.57142,1026999996.0
2006-07-31 21:36:00,1.57131,1.57143,1.57126,1.57126,187299999.0
2006-07-31 21:37:00,1.57137,1.57144,1.57126,1.57126,299600002.0
2006-07-31 21:38:00,1.57141,1.57148,1.57121,1.5714,436200002.0
2006-07-31 21:39:00,1.57133,1.57145,1.57126,1.57137,189400004.0
2006-07-31 21:40:00,1.57139,1.57152,1.5713,1.57136,490300003.0
2006-07-31 21:41:00,1.57134,1.57157,1.57128,1.57153,716499996.0
2006-07-31 21:42:00,1.57144,1.57159,1.57139,1.57152,456500002.0
2006-07-31 21:43:00,1.57155,1.57162,1.57141,1.57151,1103500002.0
2006-07-31 21:44:00,1.5715,1.57158,1.57134,1.57154,1325300004.0
2006-07-31 21:45:00,1.57152,1.5716,1.57133,1.57145,776500006.0
2006-07-31 21:46:00,1.5714,1.5716,1.57138,1.57157,1249599996.0
2006-07-31 21:47:00,1.57155,1.57163,1.57144,1.57146,1129199993.0
2006-07-31 21:48:00,1.57141,1.57165,1.57141,1.57161,518499994.0
2006-07-31 21:49:00,1.57162,1.57174,1.57148,1.57148,1272500004.0
2006-07-31 21:50:00,1.57164,1.57174,1.57153,1.57162,194600000.0
2006-07-31 21:51:00,1.5717,1.57197,1.5717,1.57181,623099998.0
2006-07-31 21:52:00,1.57182,1.57182,1.57152,1.57159,1499400010.0
2006-07-31 21:53:00,1.57189,1.57189,1.57172,1.57173,448900006.0
2006-07-31 21:54:00,1.57168,1.57175,1.5716,1.5717,282300001.0
2006-07-31 21:55:00,1.57169,1.5717,1.57144,1.5715,461799998.0
2006-07-31 21:56:00,1.57161,1.57174,1.57158,1.57174,550000000.0
2006-07-31 21:57:00,1.57174,1.57183,1.57165,1.57176,341600000.0
2006-07-31 21:58:00,1.57175,1.57182,1.57159,1.57175,605499997.0
2006-07-31 21:59:00,1.57168,1.57178,1.57157,1.57161,979499996.0
2006-07-31 22:00:00,1.57173,1.57195,1.57165,1.57186,566500005.0
2006-07-31 22:01:00,1.57193,1.57198,1.57187,1.57191,226500002.0
2006-07-31 22:02:00,1.57181,1.57188,1.57155,1.5717,1103600003.0
2006-07-31 22:03:00,1.57175,1.5719,1.57163,1.5719,425200002.0
2006-07-31 22:04:00,1.57189,1.57192,1.57171,1.57177,573100003.0
2006-07-31 22:05:00,1.57181,1.57181,1.57162,1.57167,545200000.0
2006-07-31 22:06:00,1.57172,1.57188,1.57158,1.5718,524300007.0
2006-07-31 22:07:00,1.57178,1.57182,1.57154,1.57182,337900001.0
2006-07-31 22:08:00,1.57181,1.57184,1.57168,1.57171,328199999.0
2006-07-31 22:09:00,1.57173,1.57184,1.57164,1.57181,470000000.0
2006-07-31 22:10:00,1.57187,1.57192,1.57172,1.57172,230499999.0
2006-07-31 22:11:00,1.57185,1.57192,1.57177,1.57187,203700001.0
2006-07-31 22:12:00,1.5719,1.5719,1.57174,1.57175,741000009.0
2006-07-31 22:13:00,1.57166,1.57185,1.57164,1.57165,273300002.0
2006-07-31 22:14:00,1.57176,1.5719,1.57166,1.57185,414099997.0
2006-07-31 22:15:00,1.57169,1.57195,1.57166,1.57187,764800002.0
2006-07-31 22:16:00,1.57179,1.57179,1.57152,1.57152,297900000.0
2006-07-31 22:17:00,1.57176,1.57177,1.57153,1.57165,316699997.0
2006-07-31 22:18:00,1.57162,1.57169,1.57148,1.57153,191700002.0
2006-07-31 22:19:00,1.57169,1.57174,1.57145,1.57161,227600000.0
2006-07-31 22:20:00,1.57153,1.57175,1.57152,1.57163,388499998.0
2006-07-31 22:21:00,1.57164,1.57175,1.5716,1.5717,238300003.0
2006-07-31 22:22:00,1.57164,1.57184,1.57164,1.57178,936600001.0
2006-07-31 22:23:00,1.57183,1.57193,1.57171,1.57184,322299999.0
2006-07-31 22:24:00,1.57177,1.57178,1.57156,1.57156,189099999.0
2006-07-31 22:25:00,1.57164,1.57177,1.57142,1.5716,702699997.0
2006-07-31 22:26:00,1.57147,1.57177,1.57147,1.57173,899400006.0
2006-07-31 22:27:00,1.57154,1.57174,1.57131,1.57159,275700001.0
2006-07-31 22:28:00,1.57167,1.57175,1.57147,1.57151,759700004.0
2006-07-31 22:29:00,1.5717,1.57175,1.57152,1.57164,905499999.0
2006-07-31 22:30:00,1.5717,1.5718,1.57153,1.57165,860100003.0
2006-07-31 22:31:00,1.57178,1.57178,1.57143,1.5717,477900001.0
2006-07-31 22:32:00,1.57167,1.57193,1.57167,1.57185,213500003.0
2006-07-31 22:33:00,1.57165,1.57187,1.57163,1.57172,352300005.0
2006-07-31 22:34:00,1.57182,1.57184,1.57168,1.5717,388400002.0
2006-07-31 22:35:00,1.57183,1.57183,1.57163,1.57163,162200001.0
2006-07-31 22:36:00,1.57168,1.57191,1.57168,1.57171,614000001.0
2006-07-31 22:37:00,1.57164,1.57183,1.57158,1.57179,386100002.0
2006-07-31 22:38:00,1.57173,1.57173,1.57143,1.57155,367000000.0
2006-07-31 22:39:00,1.5717,1.57175,1.57142,1.57157,680100001.0
2006-07-31 22:40:00,1.57175,1.5718,1.57151,1.57167,754599996.0
2006-07-31 22:41:00,1.57175,1.57185,1.57163,1.57172,584899998.0
2006-07-31 22:42:00,1.57175,1.57186,1.57162,1.57168,638799999.0
2006-07-31 22:43:00,1.57183,1.57204,1.57165,1.57185,1114200008.0
2006-07-31 22:44:00,1.57181,1.57189,1.57159,1.57177,336399997.0
2006-07-31 22:45:00,1.5719,1.57197,1.57172,1.57197,314000003.0
2006-07-31 22:46:00,1.57168,1.57186,1.57155,1.57173,155300003.0
2006-07-31 22:47:00,1.57163,1.57184,1.57163,1.5718,251499997.0
2006-07-31 22:48:00,1.57165,1.57181,1.57156,1.5718,320400001.0
2006-07-31 22:49:00,1.57185,1.5719,1.57165,1.57165,609400001.0
2006-07-31 22:50:00,1.57187,1.57189,1.57167,1.57167,233500001.0
2006-07-31 22:51:00,1.57188,1.572,1.57166,1.57181,526399998.0
2006-07-31 22:52:00,1.57195,1.57195,1.57155,1.57155,418000002.0
2006-07-31 22:53:00,1.57168,1.5718,1.57165,1.5718,222899998.0
2006-07-31 22:54:00,1.57178,1.5718,1.57156,1.57156,580900002.0
2006-07-31 22:55:00,1.57178,1.57178,1.5716,1.5716,226300001.0
2006-07-31 22:56:00,1.57158,1.57177,1.57158,1.57177,88599999.0
2006-07-31 22:57:00,1.57152,1.57175,1.57152,1.57166,429299998.0
2006-07-31 22:58:00,1.57173,1.57182,1.57167,1.57182,250100001.0
2006-07-31 22:59:00,1.57152,1.5718,1.57137,1.57165,650799997.0
2006-07-31 23:00:00,1.57126,1.57165,1.57126,1.57165,103900000.0
2006-07-31 23:01:00,1.57147,1.57198,1.57131,1.57145,331800008.0
2006-07-31 23:02:00,1.57158,1.57206,1.57158,1.57181,185300000.0
2006-07-31 23:03:00,1.57198,1.57212,1.57182,1.57202,326700001.0
2006-07-31 23:04:00,1.57177,1.57213,1.57167,1.57197,281699997.0
2006-07-31 23:05:00,1.57159,1.57196,1.57157,1.57188,334199997.0
2006-07-31 23:06:00,1.57162,1.57201,1.57155,1.57177,449300006.0
2006-07-31 23:07:00,1.57186,1.57194,1.5715,1.57167,412100002.0
2006-07-31 23:08:00,1.57158,1.57188,1.5714,1.57172,507700004.0
2006-07-31 23:09:00,1.57168,1.57195,1.5715,1.57185,371600003.0
2006-07-31 23:10:00,1.57153,1.57197,1.57118,1.5717,414399999.0
2006-07-31 23:11:00,1.57163,1.57188,1.57138,1.57165,481000002.0
2006-07-31 23:12:00,1.57146,1.57181,1.57146,1.57168,244399997.0
2006-07-31 23:13:00,1.57177,1.57195,1.57165,1.57177,330899999.0
2006-07-31 23:14:00,1.57198,1.57231,1.57146,1.57183,312400000.0
2006-07-31 23:15:00,1.57187,1.57211,1.57157,1.57198,437399997.0
2006-07-31 23:16:00,1.57168,1.57203,1.57144,1.57178,251299996.0
2006-07-31 23:17:00,1.57202,1.57213,1.57139,1.57186,330599995.0
2006-07-31 23:18:00,1.57172,1.57191,1.57137,1.57175,242200001.0
2006-07-31 23:19:00,1.57138,1.57178,1.57118,1.57118,552900000.0
2006-07-31 23:20:00,1.57124,1.57194,1.57117,1.57194,315100004.0
2006-07-31 23:21:00,1.57173,1.57202,1.57143,1.57166,370000003.0
2006-07-31 23:22:00,1.57177,1.57192,1.57123,1.57157,296400006.0
2006-07-31 23:23:00,1.57169,1.57193,1.57141,1.57176,450400002.0
2006-07-31 23:24:00,1.57177,1.57187,1.57109,1.57154,340700000.0
2006-07-31 23:25:00,1.57125,1.57161,1.57116,1.57147,485399998.0
2006-07-31 23:26:00,1.57132,1.57154,1.57101,1.57143,475700004.0
2006-07-31 23:27:00,1.57176,1.57176,1.57134,1.57156,267199995.0
2006-07-31 23:28:00,1.57154,1.57161,1.5714,1.57161,415900006.0
2006-07-31 23:29:00,1.57153,1.57158,1.57141,1.5715,196700002.0
2006-07-31 23:30:00,1.57147,1.57156,1.57127,1.5714,115700000.0
2006-07-31 23:31:00,1.57135,1.57152,1.57135,1.57147,340100003.0
2006-07-31 23:32:00,1.57132,1.57159,1.57126,1.57157,338900002.0
2006-07-31 23:33:00,1.57149,1.57163,1.57142,1.5715,173100002.0
2006-07-31 23:34:00,1.57153,1.57153,1.57138,1.57139,217000002.0
2006-07-31 23:35:00,1.57135,1.57147,1.57135,1.57143,43800000.0
2006-07-31 23:36:00,1.5714,1.57145,1.57126,1.57141,209000005.0
2006-07-31 23:37:00,1.57133,1.57133,1.57122,1.57122,25600000.0
2006-07-31 23:38:00,1.57118,1.57124,1.571,1.571,191699995.0
2006-07-31 23:39:00,1.5711,1.57116,1.57105,1.57114,189400002.0
2006-07-31 23:40:00,1.57119,1.57133,1.57112,1.57116,187800001.0
2006-07-31 23:41:00,1.57135,1.57135,1.57113,1.5712,352700000.0
2006-07-31 23:42:00,1.5712,1.57137,1.5711,1.57124,272900000.0
2006-07-31 23:43:00,1.57133,1.57137,1.57119,1.5713,318700001.0
2006-07-31 23:44:00,1.5711,1.57135,1.5711,1.57135,364199999.0
2006-07-31 23:45:00,1.57131,1.57131,1.57106,1.57125,332499999.0
2006-07-31 23:46:00,1.57111,1.57128,1.57108,1.57117,284400001.0
2006-07-31 23:47:00,1.5711,1.57124,1.571,1.571,122500001.0
2006-07-31 23:48:00,1.57117,1.57117,1.57098,1.57098,63200000.0
2006-07-31 23:49:00,1.5712,1.57128,1.57099,1.57117,345799996.0
2006-07-31 23:50:00,1.5711,1.57125,1.5711,1.57125,227199994.0
2006-07-31 23:51:00,1.57124,1.57132,1.57114,1.57114,361699998.0
2006-07-31 23:52:00,1.57113,1.57128,1.57101,1.57128,177700003.0
2006-07-31 23:53:00,1.5713,1.5713,1.57102,1.57122,190800000.0
2006-07-31 23:54:00,1.57115,1.5713,1.57096,1.57115,215300001.0
2006-07-31 23:55:00,1.57125,1.57125,1.57107,1.57107,138200001.0
2006-07-31 23:56:00,1.5711,1.57123,1.5711,1.57123,28900000.0
2006-07-31 23:57:00,1.57125,1.57133,1.57108,1.5712,251500000.0
2006-07-31 23:58:00,1.5712,1.57125,1.57107,1.57113,71100001.0
2006-07-31 23:59:00,1.57125,1.5713,1.57117,1.57123,109100000.0
2006-08-01 00:00:00,1.57115,1.57121,1.57086,1.57098,304800003.0
2006-08-01 00:01:00,1.5709,1.57129,1.57089,1.57123,403899995.0
2006-08-01 00:02:00,1.57115,1.57135,1.57115,1.57135,205700000.0
2006-08-01 00:03:00,1.57106,1.57126,1.57095,1.57095,225299999.0
2006-08-01 00:04:00,1.57128,1.57135,1.57102,1.5712,215600000.0
2006-08-01 00:05:00,1.57137,1.57137,1.57122,1.57129,150400000.0
2006-08-01 00:06:00,1.57105,1.5712,1.57105,1.5712,90300003.0
2006-08-01 00:07:00,1.57108,1.5713,1.57102,1.5713,456699998.0
2006-08-01 00:08:00,1.57123,1.57125,1.57111,1.57114,51899999.0
2006-08-01 00:09:00,1.57122,1.5713,1.57107,1.57123,229400000.0
2006-08-01 00:10:00,1.57125,1.5713,1.57125,1.5713,9300000.0
2006-08-01 00:11:00,1.57128,1.5713,1.57114,1.57115,258199999.0
2006-08-01 00:12:00,1.57118,1.57125,1.57106,1.57115,52300001.0
2006-08-01 00:13:00,1.57125,1.57125,1.57101,1.57101,123699999.0
2006-08-01 00:14:00,1.57117,1.5712,1.57106,1.5712,242899999.0
2006-08-01 00:15:00,1.5711,1.5712,1.5711,1.5712,76900000.0
2006-08-01 00:16:00,1.57105,1.57117,1.57105,1.57113,56400000.0
2006-08-01 00:17:00,1.57102,1.57122,1.57091,1.57115,344600005.0
2006-08-01 00:18:00,1.57113,1.57125,1.57102,1.5712,318700002.0
2006-08-01 00:19:00,1.5712,1.5712,1.57115,1.57115,46300002.0
2006-08-01 00:20:00,1.57113,1.57119,1.57097,1.57113,269700004.0
2006-08-01 00:21:00,1.57102,1.57118,1.57092,1.5711,235499999.0
2006-08-01 00:22:00,1.57104,1.57122,1.57095,1.57122,282700005.0
2006-08-01 00:23:00,1.57125,1.57125,1.5711,1.5711,118700002.0
2006-08-01 00:24:00,1.57116,1.5713,1.57099,1.57117,191800002.0
2006-08-01 00:25:00,1.57114,1.5713,1.57107,1.5713,327899999.0
2006-08-01 00:26:00,1.5713,1.5713,1.57109,1.57109,116600000.0
2006-08-01 00:27:00,1.57125,1.57125,1.57115,1.57115,17600000.0
2006-08-01 00:28:00,1.57124,1.5713,1.5711,1.5711,142999998.0
2006-08-01 00:29:00,1.57125,1.57125,1.57115,1.57115,122200002.0
2006-08-01 00:30:00,1.57123,1.5713,1.5711,1.57125,220000000.0
2006-08-01 00:31:00,1.57123,1.57127,1.57112,1.57112,184300000.0
2006-08-01 00:32:00,1.5711,1.5711,1.57096,1.57096,63200000.0
2006-08-01 00:33:00,1.57099,1.57117,1.57099,1.57117,171300000.0
2006-08-01 00:34:00,1.57113,1.57132,1.57106,1.57118,329399996.0
2006-08-01 00:35:00,1.57105,1.57115,1.57105,1.57115,41500000.0
2006-08-01 00:36:00,1.5712,1.5712,1.57115,1.57115,81600000.0
2006-08-01 00:37:00,1.57115,1.5712,1.57115,1.5712,36000000.0
2006-08-01 00:38:00,1.57118,1.57118,1.57111,1.57111,32000000.0
2006-08-01 00:39:00,1.57105,1.57115,1.57105,1.57115,62300000.0
2006-08-01 00:40:00,1.5712,1.5712,1.57105,1.57105,143899999.0
2006-08-01 00:41:00,1.57113,1.5712,1.57107,1.57115,36100001.0
2006-08-01 00:42:00,1.57104,1.5712,1.57099,1.57112,347299996.0
2006-08-01 00:43:00,1.57103,1.5712,1.57092,1.5712,449499994.0
2006-08-01 00:44:00,1.57111,1.57132,1.57109,1.57125,176100000.0
2006-08-01 00:45:00,1.5711,1.57122,1.57102,1.57119,136399999.0
2006-08-01 00:46:00,1.57107,1.5713,1.57107,1.57125,152599999.0
2006-08-01 00:47:00,1.57124,1.5713,1.5712,1.57127,118200001.0
2006-08-01 00:48:00,1.57124,1.57131,1.57113,1.57124,150500000.0
2006-08-01 00:49:00,1.57114,1.57127,1.57107,1.57107,245100004.0
2006-08-01 00:50:00,1.57111,1.57125,1.57108,1.57119,174100000.0
2006-08-01 00:51:00,1.57117,1.57131,1.57102,1.57122,170999998.0
2006-08-01 00:52:00,1.57125,1.57129,1.57099,1.57129,301899998.0
2006-08-01 00:53:00,1.57122,1.5713,1.57108,1.57123,229400000.0
2006-08-01 00:54:00,1.5712,1.57131,1.57112,1.57119,279399998.0
2006-08-01 00:55:00,1.57118,1.57136,1.5711,1.57125,326800001.0
2006-08-01 00:56:00,1.57106,1.57128,1.57106,1.57128,235400002.0
2006-08-01 00:57:00,1.57119,1.57128,1.57092,1.57092,385099997.0
2006-08-01 00:58:00,1.57105,1.57119,1.57084,1.57102,426300003.0
2006-08-01 00:59:00,1.57096,1.57115,1.57084,1.57101,260799998.0
2006-08-01 01:00:00,1.57096,1.57115,1.5709,1.57115,170600002.0
2006-08-01 01:01:00,1.5711,1.57121,1.57102,1.57115,189799999.0
2006-08-01 01:02:00,1.57115,1.5712,1.57105,1.57113,161400000.0
2006-08-01 01:03:00,1.57099,1.5712,1.57093,1.57112,234699999.0
2006-08-01 01:04:00,1.57117,1.57123,1.57095,1.5712,391300003.0
2006-08-01 01:05:00,1.57105,1.5712,1.57102,1.57112,183099999.0
2006-08-01 01:06:00,1.57117,1.5712,1.57096,1.57096,105200000.0
2006-08-01 01:07:00,1.57104,1.57123,1.57098,1.57102,441400004.0
2006-08-01 01:08:00,1.57104,1.57117,1.57101,1.57117,160499999.0
2006-08-01 01:09:00,1.57107,1.57125,1.57107,1.57123,171399999.0
2006-08-01 01:10:00,1.57124,1.57124,1.57107,1.57107,305900001.0
2006-08-01 01:11:00,1.5712,1.5712,1.57115,1.57115,30400000.0
2006-08-01 01:12:00,1.57113,1.5712,1.57098,1.57098,327200001.0
2006-08-01 01:13:00,1.57118,1.57123,1.57093,1.57093,321000003.0
2006-08-01 01:14:00,1.5712,1.57124,1.57109,1.57116,181499999.0
2006-08-01 01:15:00,1.57116,1.57123,1.57105,1.57115,215600001.0
2006-08-01 01:16:00,1.57112,1.57112,1.57089,1.57095,310600001.0
2006-08-01 01:17:00,1.57102,1.57121,1.57069,1.571,357700002.0
2006-08-01 01:18:00,1.57118,1.57125,1.57109,1.5711,262600001.0
2006-08-01 01:19:00,1.57125,1.57125,1.57102,1.57108,109800000.0
2006-08-01 01:20:00,1.57118,1.57125,1.5711,1.57125,167100000.0
2006-08-01 01:21:00,1.57118,1.57125,1.5711,1.5712,153900004.0
2006-08-01 01:22:00,1.57123,1.57123,1.57117,1.57117,74499999.0
2006-08-01 01:23:00,1.57112,1.57123,1.57108,1.57114,111799998.0
2006-08-01 01:24:00,1.57101,1.57117,1.57101,1.57117,102200000.0
2006-08-01 01:25:00,1.5711,1.5711,1.5709,1.5709,13400000.0
2006-08-01 01:26:00,1.57122,1.57122,1.57115,1.57115,99400000.0
2006-08-01 01:27:00,1.5709,1.57111,1.5709,1.57107,316799995.0
2006-08-01 01:28:00,1.571,1.57118,1.571,1.57118,198100001.0
2006-08-01 01:29:00,1.57115,1.57115,1.57095,1.57095,161300001.0
2006-08-01 01:30:00,1.57115,1.57115,1.571,1.571,67200000.0
2006-08-01 01:31:00,1.57102,1.57113,1.57098,1.57109,88799999.0
2006-08-01 01:32:00,1.57115,1.57115,1.57094,1.57108,426399999.0
2006-08-01 01:33:00,1.57109,1.57118,1.57096,1.571,613800010.0
2006-08-01 01:34:00,1.57101,1.57116,1.57081,1.57107,296299997.0
2006-08-01 01:35:00,1.5709,1.57105,1.5709,1.57105,151300001.0
2006-08-01 01:36:00,1.57105,1.57109,1.57089,1.57098,299499997.0
2006-08-01 01:37:00,1.57091,1.57109,1.57091,1.57108,290700001.0
2006-08-01 01:38:00,1.57108,1.57117,1.57098,1.57117,405000002.0
2006-08-01 01:39:00,1.57099,1.57115,1.5709,1.57105,263700003.0
2006-08-01 01:40:00,1.5711,1.5711,1.571,1.571,13900000.0
2006-08-01 01:41:00,1.57115,1.57115,1.57097,1.571,336700002.0
2006-08-01 01:42:00,1.57103,1.57118,1.57103,1.57112,226299998.0
2006-08-01 01:43:00,1.57108,1.57115,1.571,1.5711,201200004.0
2006-08-01 01:44:00,1.571,1.57117,1.57091,1.57107,303200000.0
2006-08-01 01:45:00,1.5711,1.57115,1.5711,1.57115,16200000.0
2006-08-01 01:46:00,1.5711,1.57118,1.57096,1.57113,139899999.0
2006-08-01 01:47:00,1.57115,1.57115,1.571,1.571,238600002.0
2006-08-01 01:48:00,1.57115,1.57117,1.57099,1.57099,412100000.0
2006-08-01 01:49:00,1.57095,1.57109,1.5709,1.57091,160500001.0
2006-08-01 01:50:00,1.57112,1.57112,1.5709,1.57094,214900003.0
2006-08-01 01:51:00,1.57097,1.57113,1.57087,1.571,346099998.0
2006-08-01 01:52:00,1.57116,1.57116,1.57095,1.57105,314400004.0
2006-08-01 01:53:00,1.57105,1.57115,1.57086,1.57108,225800000.0
2006-08-01 01:54:00,1.57107,1.57112,1.57089,1.57105,285300006.0
2006-08-01 01:55:00,1.57104,1.57108,1.57085,1.57096,342799998.0
2006-08-01 01:56:00,1.57109,1.57112,1.57092,1.57112,106300001.0
2006-08-01 01:57:00,1.57105,1.5711,1.57097,1.57103,95800000.0
2006-08-01 01:58:00,1.57097,1.57112,1.57087,1.57104,211599999.0
2006-08-01 01:59:00,1.57095,1.57115,1.57094,1.57115,189400000.0
2006-08-01 02:00:00,1.57107,1.57115,1.57084,1.57105,207800001.0
2006-08-01 02:01:00,1.57101,1.57115,1.57101,1.57115,118200001.0
2006-08-01 02:02:00,1.57096,1.57115,1.57088,1.57099,363300000.0
2006-08-01 02:03:00,1.57096,1.57122,1.57096,1.57122,396500000.0
2006-08-01 02:04:00,1.57116,1.57136,1.57106,1.5713,466900005.0
2006-08-01 02:05:00,1.57117,1.57134,1.57106,1.57122,280200004.0
2006-08-01 02:06:00,1.5712,1.57135,1.5712,1.57135,266100000.0
2006-08-01 02:07:00,1.5712,1.57138,1.57115,1.57138,463899996.0
2006-08-01 02:08:00,1.57127,1.57135,1.57101,1.5712,352400005.0
2006-08-01 02:09:00,1.57135,1.57135,1.57112,1.57115,334399998.0
2006-08-01 02:10:00,1.57117,1.57128,1.57117,1.57128,91100000.0
2006-08-01 02:11:00,1.57128,1.57128,1.57097,1.57102,186900001.0
2006-08-01 02:12:00,1.57118,1.57122,1.57108,1.57112,73400000.0
2006-08-01 02:13:00,1.5711,1.5712,1.5711,1.5712,158700001.0
2006-08-01 02:14:00,1.5711,1.57125,1.57106,1.57125,394900001.0
2006-08-01 02:15:00,1.5712,1.57125,1.57101,1.57101,136399998.0
2006-08-01 02:16:00,1.57115,1.57115,1.571,1.571,78999999.0
2006-08-01 02:17:00,1.57115,1.5712,1.57102,1.57108,66200000.0
2006-08-01 02:18:00,1.5712,1.5712,1.5711,1.5711,163000000.0
2006-08-01 02:19:00,1.57126,1.57128,1.57126,1.57128,29500000.0
2006-08-01 02:20:00,1.57113,1.57125,1.57106,1.57106,395700001.0
2006-08-01 02:21:00,1.5711,1.57129,1.5711,1.57126,325400004.0
2006-08-01 02:22:00,1.57116,1.57132,1.57113,1.57125,432700004.0
2006-08-01 02:23:00,1.57122,1.5713,1.57107,1.57112,300100001.0
2006-08-01 02:24:00,1.57127,1.57133,1.57105,1.57133,277199998.0
2006-08-01 02:25:00,1.57116,1.57128,1.57104,1.57116,344299999.0
2006-08-01 02:26:00,1.57125,1.57128,1.57115,1.57118,103800002.0
2006-08-01 02:27:00,1.57127,1.57151,1.57123,1.57123,274500000.0
2006-08-01 02:28:00,1.57123,1.57148,1.57123,1.57141,280500001.0
2006-08-01 02:29:00,1.57141,1.57155,1.57122,1.5714,264299994.0
2006-08-01 02:30:00,1.57128,1.57152,1.5711,1.57142,218800000.0
2006-08-01 02:31:00,1.57138,1.57148,1.57137,1.57147,75100000.0
2006-08-01 02:32:00,1.57134,1.57152,1.57128,1.57139,238800000.0
2006-08-01 02:33:00,1.57134,1.5715,1.57128,1.57135,276100001.0
2006-08-01 02:34:00,1.57134,1.57146,1.57128,1.57141,219500000.0
2006-08-01 02:35:00,1.57141,1.57146,1.57121,1.5714,355399998.0
2006-08-01 02:36:00,1.57133,1.57138,1.57117,1.57134,246900002.0
2006-08-01 02:37:00,1.57119,1.57146,1.57119,1.57141,177800003.0
2006-08-01 02:38:00,1.57128,1.57143,1.57127,1.5713,103100000.0
2006-08-01 02:39:00,1.57135,1.57145,1.57135,1.57145,16800000.0
2006-08-01 02:40:00,1.57158,1.57158,1.57144,1.57144,110299998.0
2006-08-01 02:41:00,1.57142,1.57161,1.57138,1.5714,409200005.0
2006-08-01 02:42:00,1.57147,1.57166,1.57147,1.5715,330800004.0
2006-08-01 02:43:00,1.57155,1.5716,1.57155,1.5716,28800000.0
2006-08-01 02:44:00,1.57147,1.5716,1.57147,1.5716,96700000.0
2006-08-01 02:45:00,1.57147,1.5716,1.57147,1.5716,136999999.0
2006-08-01 02:46:00,1.57139,1.57153,1.57131,1.57147,119699998.0
2006-08-01 02:47:00,1.57151,1.57161,1.57136,1.57153,458400007.0
2006-08-01 02:48:00,1.57153,1.57159,1.5714,1.57143,235699998.0
2006-08-01 02:49:00,1.57153,1.57153,1.57141,1.57141,29600000.0
2006-08-01 02:50:00,1.57147,1.57158,1.57143,1.57158,135899999.0
2006-08-01 02:51:00,1.5715,1.57158,1.57138,1.57148,349999996.0
2006-08-01 02:52:00,1.57139,1.57153,1.57132,1.5715,102400000.0
2006-08-01 02:53:00,1.57151,1.57158,1.57129,1.57147,314600001.0
2006-08-01 02:54:00,1.57136,1.57152,1.57135,1.57135,176000001.0
2006-08-01 02:55:00,1.57125,1.57138,1.57118,1.57128,171400002.0
2006-08-01 02:56:00,1.57133,1.57143,1.57124,1.57143,213600007.0
2006-08-01 02:57:00,1.57139,1.57139,1.57109,1.57124,249200003.0
2006-08-01 02:58:00,1.57135,1.57143,1.57123,1.57137,313600001.0
2006-08-01 02:59:00,1.57131,1.57145,1.57131,1.5714,164600000.0
2006-08-01 03:00:00,1.57128,1.57142,1.57122,1.57137,253099995.0
2006-08-01 03:01:00,1.5712,1.5714,1.5712,1.57135,429400003.0
2006-08-01 03:02:00,1.57118,1.57142,1.57105,1.57124,217999999.0
2006-08-01 03:03:00,1.5714,1.5714,1.57119,1.57119,113400002.0
2006-08-01 03:04:00,1.57125,1.57137,1.5712,1.57133,144099998.0
2006-08-01 03:05:00,1.57128,1.57137,1.57121,1.57125,105700001.0
2006-08-01 03:06:00,1.57137,1.57143,1.57137,1.57143,50400001.0
2006-08-01 03:07:00,1.57136,1.57141,1.57121,1.57128,227499998.0
2006-08-01 03:08:00,1.57135,1.5714,1.57123,1.57123,212600001.0
2006-08-01 03:09:00,1.57132,1.57136,1.57117,1.57117,145400000.0
2006-08-01 03:10:00,1.57142,1.57146,1.57119,1.57131,358600002.0
2006-08-01 03:11:00,1.57122,1.57145,1.57122,1.57124,149300002.0
2006-08-01 03:12:00,1.57128,1.57146,1.57116,1.57146,440199999.0
2006-08-01 03:13:00,1.57138,1.57143,1.5712,1.57121,208700003.0
2006-08-01 03:14:00,1.57121,1.57149,1.57121,1.57145,179000001.0
2006-08-01 03:15:00,1.57137,1.57141,1.57129,1.57141,99100002.0
2006-08-01 03:16:00,1.57143,1.57153,1.57118,1.57118,227300003.0
2006-08-01 03:17:00,1.57142,1.57142,1.57117,1.57129,158800004.0
2006-08-01 03:18:00,1.57131,1.57138,1.57123,1.57127,166900002.0
2006-08-01 03:19:00,1.57143,1.57143,1.57121,1.57121,148699998.0
2006-08-01 03:20:00,1.57122,1.57142,1.57122,1.57142,250599995.0
2006-08-01 03:21:00,1.5713,1.5714,1.5713,1.5714,41600000.0
2006-08-01 03:22:00,1.57145,1.57145,1.5714,1.5714,59900000.0
2006-08-01 03:23:00,1.57131,1.57143,1.57121,1.57135,259800003.0
2006-08-01 03:24:00,1.5713,1.57145,1.57125,1.57145,254899998.0
2006-08-01 03:25:00,1.57133,1.57142,1.5712,1.57129,406200001.0
2006-08-01 03:26:00,1.57125,1.57143,1.57125,1.57126,227099998.0
2006-08-01 03:27:00,1.57138,1.57138,1.57127,1.57127,85100002.0
2006-08-01 03:28:00,1.57138,1.57147,1.5712,1.57139,274999999.0
2006-08-01 03:29:00,1.57125,1.57138,1.57114,1.57123,313899998.0
2006-08-01 03:30:00,1.57127,1.57134,1.57114,1.57131,205200001.0
2006-08-01 03:31:00,1.5713,1.5713,1.5712,1.5712,75099999.0
2006-08-01 03:32:00,1.57116,1.5715,1.57116,1.57149,342299997.0
2006-08-01 03:33:00,1.5714,1.57148,1.57128,1.57145,166400001.0
2006-08-01 03:34:00,1.5715,1.5715,1.57126,1.57146,454500002.0
2006-08-01 03:35:00,1.57138,1.57148,1.5712,1.57135,350500005.0
2006-08-01 03:36:00,1.57145,1.57145,1.57132,1.57132,78300002.0
2006-08-01 03:37:00,1.57123,1.57145,1.57123,1.5714,160300000.0
2006-08-01 03:38:00,1.57142,1.57149,1.57131,1.57145,500400008.0
2006-08-01 03:39:00,1.5714,1.5714,1.57119,1.57125,365500006.0
2006-08-01 03:40:00,1.57137,1.57141,1.57108,1.57111,286700000.0
2006-08-01 03:41:00,1.57126,1.57134,1.5711,1.57115,341199995.0
2006-08-01 03:42:00,1.57118,1.57128,1.57102,1.57111,346000006.0
2006-08-01 03:43:00,1.57111,1.57133,1.57111,1.57128,260499996.0
2006-08-01 03:44:00,1.57125,1.57147,1.57119,1.57134,267500002.0
2006-08-01 03:45:00,1.5713,1.57138,1.57113,1.57122,330499997.0
2006-08-01 03:46:00,1.57106,1.57161,1.571,1.57161,258899999.0
2006-08-01 03:47:00,1.57149,1.57156,1.57134,1.5714,324100000.0
2006-08-01 03:48:00,1.57142,1.57155,1.57134,1.57152,229299999.0
2006-08-01 03:49:00,1.57149,1.5715,1.57127,1.57135,222399996.0
2006-08-01 03:50:00,1.57134,1.57154,1.57121,1.57146,284399999.0
2006-08-01 03:51:00,1.57155,1.57181,1.57142,1.57171,385700006.0
2006-08-01 03:52:00,1.57167,1.57188,1.57164,1.57164,331800002.0
2006-08-01 03:53:00,1.5718,1.57185,1.57172,1.57178,130200000.0
2006-08-01 03:54:00,1.57177,1.57186,1.57168,1.57168,192000000.0
2006-08-01 03:55:00,1.57185,1.572,1.5717,1.57185,298500001.0
2006-08-01 03:56:00,1.57171,1.57191,1.57171,1.5719,205400000.0
2006-08-01 03:57:00,1.57182,1.57193,1.57168,1.57181,414499996.0
2006-08-01 03:58:00,1.57178,1.57194,1.57157,1.5717,274200000.0
2006-08-01 03:59:00,1.57172,1.5718,1.57159,1.57165,314400004.0
2006-08-01 04:00:00,1.57182,1.57185,1.57167,1.57174,391500002.0
2006-08-01 04:01:00,1.5718,1.57191,1.57166,1.57171,338900000.0
2006-08-01 04:02:00,1.57186,1.57194,1.57177,1.57186,110500000.0
2006-08-01 04:03:00,1.57168,1.57201,1.57168,1.57197,318100001.0
2006-08-01 04:04:00,1.57202,1.57208,1.57172,1.57172,378599996.0
2006-08-01 04:05:00,1.57179,1.5719,1.57171,1.5719,258900000.0
2006-08-01 04:06:00,1.57184,1.57186,1.57169,1.57179,295800002.0
2006-08-01 04:07:00,1.57169,1.57186,1.57164,1.57182,274100002.0
2006-08-01 04:08:00,1.57162,1.5718,1.57157,1.5718,147700001.0
2006-08-01 04:09:00,1.57143,1.57182,1.57143,1.57174,159700000.0
2006-08-01 04:10:00,1.5717,1.57175,1.5716,1.57168,305800001.0
2006-08-01 04:11:00,1.5717,1.57179,1.57151,1.57151,377800000.0
2006-08-01 04:12:00,1.5716,1.5717,1.5716,1.5717,115300003.0
2006-08-01 04:13:00,1.5715,1.57165,1.5715,1.57165,26900001.0
2006-08-01 04:14:00,1.57175,1.57184,1.57161,1.57175,286599997.0
2006-08-01 04:15:00,1.57166,1.57185,1.57166,1.57172,191499998.0
2006-08-01 04:16:00,1.57181,1.5719,1.57165,1.57175,327299999.0
2006-08-01 04:17:00,1.57182,1.57187,1.57169,1.57179,274599999.0
2006-08-01 04:18:00,1.57181,1.57184,1.57172,1.57178,29500000.0
2006-08-01 04:19:00,1.57151,1.57174,1.5715,1.57164,326800002.0
2006-08-01 04:20:00,1.57166,1.57176,1.57149,1.5716,230200000.0
2006-08-01 04:21:00,1.5717,1.57178,1.57154,1.5717,279700002.0
2006-08-01 04:22:00,1.5716,1.5717,1.57143,1.57159,349600000.0
2006-08-01 04:23:00,1.57165,1.57175,1.57151,1.5717,568599997.0
2006-08-01 04:24:00,1.57169,1.57174,1.57152,1.57159,238399999.0
2006-08-01 04:25:00,1.57175,1.57175,1.57145,1.57154,263100003.0
2006-08-01 04:26:00,1.57175,1.57175,1.57158,1.57165,368200005.0
2006-08-01 04:27:00,1.57165,1.5717,1.57165,1.5717,81500000.0
2006-08-01 04:28:00,1.57161,1.57183,1.57161,1.57183,86299999.0
2006-08-01 04:29:00,1.57179,1.57179,1.57159,1.57159,49500000.0
2006-08-01 04:30:00,1.57165,1.57174,1.5715,1.57174,161899999.0
2006-08-01 04:31:00,1.57168,1.57171,1.57158,1.57165,225900001.0
2006-08-01 04:32:00,1.57151,1.57161,1.57144,1.57159,148599999.0
2006-08-01 04:33:00,1.57158,1.57161,1.57144,1.57145,256900002.0
2006-08-01 04:34:00,1.5714,1.5715,1.5714,1.5715,28000000.0
2006-08-01 04:35:00,1.5715,1.57155,1.57133,1.57148,123599999.0
2006-08-01 04:36:00,1.57155,1.57155,1.5715,1.5715,59100000.0
2006-08-01 04:37:00,1.57161,1.57166,1.57145,1.57149,389899995.0
2006-08-01 04:38:00,1.57156,1.57172,1.57156,1.57167,281700004.0
2006-08-01 04:39:00,1.57147,1.57165,1.57141,1.5715,345500001.0
2006-08-01 04:40:00,1.57156,1.5717,1.57148,1.57148,241100000.0
2006-08-01 04:41:00,1.57147,1.57164,1.57137,1.5715,353399997.0
2006-08-01 04:42:00,1.57152,1.57165,1.5715,1.5716,461400001.0
2006-08-01 04:43:00,1.57157,1.57166,1.5714,1.5714,103099998.0
2006-08-01 04:44:00,1.5716,1.5716,1.57155,1.57155,98299997.0
2006-08-01 04:45:00,1.57147,1.57156,1.57132,1.57132,173100001.0
2006-08-01 04:46:00,1.57155,1.57155,1.57145,1.57145,56699998.0
2006-08-01 04:47:00,1.57143,1.5716,1.57137,1.57157,204600000.0
2006-08-01 04:48:00,1.57152,1.5716,1.57139,1.57153,173500000.0
2006-08-01 04:49:00,1.57157,1.57163,1.57139,1.57155,355400004.0
2006-08-01 04:50:00,1.57151,1.57152,1.57128,1.5714,249000006.0
2006-08-01 04:51:00,1.5715,1.5715,1.5714,1.5714,104000002.0
2006-08-01 04:52:00,1.5715,1.5715,1.5714,1.5714,68699998.0
2006-08-01 04:53:00,1.5714,1.57158,1.57127,1.57149,100499999.0
2006-08-01 04:54:00,1.57138,1.5715,1.57129,1.57148,116200000.0
2006-08-01 04:55:00,1.57132,1.5715,1.57132,1.5715,64199998.0
2006-08-01 04:56:00,1.5714,1.5715,1.5714,1.5715,16800000.0
2006-08-01 04:57:00,1.57139,1.57155,1.57134,1.57155,256699995.0
2006-08-01 04:58:00,1.57149,1.57161,1.5714,1.57155,561000001.0
2006-08-01 04:59:00,1.57151,1.57161,1.57141,1.57155,376999999.0
2006-08-01 05:00:00,1.57155,1.57161,1.57142,1.57143,308699999.0
2006-08-01 05:01:00,1.57141,1.57153,1.5714,1.5714,268100005.0
2006-08-01 05:02:00,1.57143,1.57155,1.57129,1.57138,197699998.0
2006-08-01 05:03:00,1.57147,1.57155,1.57133,1.57148,158500001.0
2006-08-01 05:04:00,1.57148,1.57155,1.57134,1.57147,298400004.0
2006-08-01 05:05:00,1.5714,1.5715,1.5714,1.5715,57500000.0
2006-08-01 05:06:00,1.57155,1.57155,1.57141,1.57141,55100000.0
2006-08-01 05:07:00,1.57149,1.57155,1.57141,1.57153,299800003.0
2006-08-01 05:08:00,1.57148,1.57155,1.5713,1.57137,369500000.0
2006-08-01 05:09:00,1.57134,1.57147,1.57134,1.57147,87799998.0
2006-08-01 05:10:00,1.57139,1.5715,1.57135,1.57147,34400000.0
2006-08-01 05:11:00,1.57158,1.57162,1.57139,1.57139,221200000.0
2006-08-01 05:12:00,1.57153,1.5716,1.57136,1.57151,334799997.0
2006-08-01 05:13:00,1.57153,1.5716,1.57144,1.57155,253200002.0
2006-08-01 05:14:00,1.57155,1.57163,1.57146,1.57146,434499997.0
2006-08-01 05:15:00,1.57139,1.57152,1.57139,1.57152,9900000.0
2006-08-01 05:16:00,1.57141,1.57159,1.57141,1.57159,90200000.0
2006-08-01 05:17:00,1.57158,1.57165,1.57152,1.5716,36999999.0
2006-08-01 05:18:00,1.57151,1.57165,1.57145,1.57158,270700001.0
2006-08-01 05:19:00,1.57136,1.57153,1.57136,1.57153,61400002.0
2006-08-01 05:20:00,1.5715,1.57158,1.57136,1.57156,268900002.0
2006-08-01 05:21:00,1.57146,1.57158,1.57125,1.57145,207399998.0
2006-08-01 05:22:00,1.57156,1.57162,1.57142,1.57144,283500002.0
2006-08-01 05:23:00,1.57152,1.57158,1.57138,1.57141,91100002.0
2006-08-01 05:24:00,1.57136,1.57165,1.57136,1.57163,315299998.0
2006-08-01 05:25:00,1.57147,1.57165,1.57147,1.5716,372300001.0
2006-08-01 05:26:00,1.57152,1.57165,1.57152,1.57165,39200000.0
2006-08-01 05:27:00,1.57153,1.57165,1.57136,1.57144,339399998.0
2006-08-01 05:28:00,1.57165,1.57165,1.5716,1.5716,59900000.0
2006-08-01 05:29:00,1.57158,1.57165,1.57152,1.5716,206900002.0
2006-08-01 05:30:00,1.5716,1.5716,1.5715,1.5715,14000000.0
2006-08-01 05:31:00,1.5716,1.57165,1.5716,1.57165,110999998.0
2006-08-01 05:32:00,1.5716,1.57165,1.5715,1.5715,419399997.0
2006-08-01 05:33:00,1.57139,1.57167,1.57139,1.57165,256400002.0
2006-08-01 05:34:00,1.57149,1.57165,1.57143,1.57165,127200000.0
2006-08-01 05:35:00,1.57147,1.57158,1.57138,1.57158,185300003.0
2006-08-01 05:36:00,1.57144,1.57153,1.5713,1.57137,379799998.0
2006-08-01 05:37:00,1.57135,1.57135,1.57105,1.5711,256500004.0
2006-08-01 05:38:00,1.57137,1.57143,1.57108,1.57109,377600000.0
2006-08-01 05:39:00,1.57113,1.57133,1.57111,1.57114,306100000.0
2006-08-01 05:40:00,1.57129,1.57137,1.57115,1.5713,149999999.0
2006-08-01 05:41:00,1.5713,1.57143,1.5713,1.57143,93500000.0
2006-08-01 05:42:00,1.57131,1.57147,1.57128,1.57128,210200001.0
2006-08-01 05:43:00,1.57131,1.57141,1.57118,1.57134,289600007.0
2006-08-01 05:44:00,1.57137,1.57137,1.57116,1.57116,143800004.0
2006-08-01 05:45:00,1.57132,1.57134,1.5712,1.5712,244200006.0
2006-08-01 05:46:00,1.57131,1.57138,1.57115,1.57119,159999999.0
2006-08-01 05:47:00,1.57122,1.5713,1.57104,1.57125,268199996.0
2006-08-01 05:48:00,1.57118,1.57131,1.57104,1.5712,481799999.0
2006-08-01 05:49:00,1.5711,1.57135,1.57101,1.57117,378800003.0
2006-08-01 05:50:00,1.57122,1.5713,1.57107,1.57125,276399999.0
2006-08-01 05:51:00,1.5711,1.57131,1.5711,1.57123,329800002.0
2006-08-01 05:52:00,1.57127,1.57135,1.57112,1.5713,278100003.0
2006-08-01 05:53:00,1.57125,1.57143,1.5712,1.57133,566300001.0
2006-08-01 05:54:00,1.57123,1.5714,1.57108,1.5712,349600003.0
2006-08-01 05:55:00,1.5712,1.57131,1.57109,1.57118,233400004.0
2006-08-01 05:56:00,1.5713,1.57132,1.57121,1.57124,114200001.0
2006-08-01 05:57:00,1.5712,1.57127,1.57116,1.57127,99600000.0
2006-08-01 05:58:00,1.57131,1.57131,1.57109,1.57113,327200002.0
2006-08-01 05:59:00,1.57126,1.57133,1.5711,1.57125,234399999.0
2006-08-01 06:00:00,1.57112,1.5713,1.57103,1.5713,246000000.0
2006-08-01 06:01:00,1.57132,1.57138,1.57114,1.57116,284099999.0
2006-08-01 06:02:00,1.57128,1.5713,1.57117,1.57119,214000002.0
2006-08-01 06:03:00,1.5713,1.57132,1.57119,1.57126,284700003.0
2006-08-01 06:04:00,1.57121,1.57129,1.57106,1.57129,441799999.0
2006-08-01 06:05:00,1.57128,1.57134,1.57113,1.5712,267199998.0
2006-08-01 06:06:00,1.57133,1.57133,1.57111,1.57115,429799999.0
2006-08-01 06:07:00,1.57128,1.5713,1.57109,1.5713,188600001.0
2006-08-01 06:08:00,1.57115,1.5713,1.571,1.57118,263999998.0
2006-08-01 06:09:00,1.57121,1.57128,1.57109,1.57128,448800002.0
2006-08-01 06:10:00,1.57113,1.57125,1.57099,1.57117,359700001.0
2006-08-01 06:11:00,1.57128,1.57129,1.57105,1.5711,310800000.0
2006-08-01 06:12:00,1.57102,1.57129,1.57102,1.57121,360200002.0
2006-08-01 06:13:00,1.57114,1.57114,1.57098,1.57098,197400000.0
2006-08-01 06:14:00,1.57117,1.57117,1.57093,1.57099,152000002.0
2006-08-01 06:15:00,1.57117,1.5712,1.57109,1.57114,161100001.0
2006-08-01 06:16:00,1.57105,1.57115,1.57105,1.57115,14400000.0
2006-08-01 06:17:00,1.57105,1.5712,1.57105,1.5712,139099998.0
2006-08-01 06:18:00,1.57114,1.57121,1.57101,1.57111,310699996.0
2006-08-01 06:19:00,1.57102,1.57118,1.57093,1.57108,480900005.0
2006-08-01 06:20:00,1.57115,1.57115,1.57094,1.571,226200000.0
2006-08-01 06:21:00,1.57115,1.57115,1.5711,1.5711,47900002.0
2006-08-01 06:22:00,1.57114,1.57123,1.57095,1.5711,261700000.0
2006-08-01 06:23:00,1.57108,1.57119,1.57085,1.5711,443999998.0
2006-08-01 06:24:00,1.5711,1.57115,1.5709,1.57107,143300002.0
2006-08-01 06:25:00,1.5711,1.57115,1.57097,1.57097,244100000.0
2006-08-01 06:26:00,1.57117,1.57117,1.57083,1.57093,273599998.0
2006-08-01 06:27:00,1.57108,1.57117,1.57104,1.57115,239400000.0
2006-08-01 06:28:00,1.57112,1.57117,1.57093,1.57108,321100003.0
2006-08-01 06:29:00,1.57117,1.57117,1.57099,1.57108,270100003.0
2006-08-01 06:30:00,1.57094,1.57094,1.57094,1.57094,13600000.0
2006-08-01 06:31:00,1.57112,1.57112,1.57097,1.57097,91799999.0
2006-08-01 06:32:00,1.5711,1.57115,1.57101,1.57102,265900001.0
2006-08-01 06:33:00,1.57095,1.5711,1.57095,1.5711,67200000.0
2006-08-01 06:34:00,1.57115,1.57115,1.57095,1.57108,370499999.0
2006-08-01 06:35:00,1.57097,1.57117,1.57097,1.5711,255200004.0
2006-08-01 06:36:00,1.57101,1.57115,1.57095,1.57114,273299998.0
2006-08-01 06:37:00,1.5713,1.5713,1.57125,1.57125,55900000.0
2006-08-01 06:38:00,1.57115,1.57127,1.57111,1.5712,290599994.0
2006-08-01 06:39:00,1.57115,1.57125,1.571,1.57117,190199999.0
2006-08-01 06:40:00,1.57114,1.57138,1.57114,1.57136,364900002.0
2006-08-01 06:41:00,1.57137,1.57145,1.57123,1.57135,41600000.0
2006-08-01 06:42:00,1.5713,1.57145,1.5713,1.57145,235899999.0
2006-08-01 06:43:00,1.57141,1.57141,1.57115,1.5712,181200000.0
2006-08-01 06:44:00,1.5712,1.5713,1.57116,1.5713,190800002.0
2006-08-01 06:45:00,1.57133,1.57135,1.57114,1.57117,191800002.0
2006-08-01 06:46:00,1.5713,1.57135,1.57113,1.57113,256700001.0
2006-08-01 06:47:00,1.57132,1.57141,1.57121,1.57121,378000003.0
2006-08-01 06:48:00,1.57148,1.57168,1.57148,1.57157,270299998.0
2006-08-01 06:49:00,1.57168,1.5717,1.57148,1.57152,121499998.0
2006-08-01 06:50:00,1.57146,1.57171,1.57146,1.57165,314700005.0
2006-08-01 06:51:00,1.57157,1.57165,1.5715,1.57165,267499996.0
2006-08-01 06:52:00,1.57165,1.57168,1.57145,1.57152,270799999.0
2006-08-01 06:53:00,1.5715,1.5716,1.57146,1.5716,211300001.0
2006-08-01 06:54:00,1.57142,1.57167,1.57142,1.57163,221900001.0
2006-08-01 06:55:00,1.57168,1.57185,1.57166,1.57185,272400002.0
2006-08-01 06:56:00,1.57168,1.57188,1.57168,1.57183,272299999.0
2006-08-01 06:57:00,1.57183,1.57198,1.57175,1.57181,354600005.0
2006-08-01 06:58:00,1.57192,1.572,1.57181,1.57189,426799995.0
2006-08-01 06:59:00,1.5718,1.57194,1.57178,1.57193,415500001.0
2006-08-01 07:00:00,1.57188,1.572,1.57174,1.57185,306900003.0
2006-08-01 07:01:00,1.5719,1.57195,1.57179,1.57188,195400004.0
2006-08-01 07:02:00,1.57177,1.57192,1.57172,1.57189,386000001.0
2006-08-01 07:03:00,1.57187,1.57206,1.57187,1.57203,142400002.0
2006-08-01 07:04:00,1.57168,1.57207,1.57168,1.57207,537200002.0
2006-08-01 07:05:00,1.57198,1.5722,1.57194,1.57212,296200001.0
2006-08-01 07:06:00,1.57209,1.57222,1.57188,1.57213,327199998.0
2006-08-01 07:07:00,1.57212,1.57224,1.57211,1.57214,90999998.0
2006-08-01 07:08:00,1.5721,1.5722,1.57203,1.57219,204100001.0
2006-08-01 07:09:00,1.5722,1.57245,1.57212,1.57214,257900004.0
2006-08-01 07:10:00,1.57239,1.57239,1.57212,1.5722,291500005.0
2006-08-01 07:11:00,1.5723,1.5724,1.57219,1.57228,150999998.0
2006-08-01 07:12:00,1.5724,1.57248,1.57227,1.5723,467300005.0
2006-08-01 07:13:00,1.57215,1.57237,1.57215,1.57217,254099997.0
2006-08-01 07:14:00,1.57221,1.57243,1.57221,1.57243,91600001.0
2006-08-01 07:15:00,1.5724,1.57245,1.57218,1.57238,380699997.0
2006-08-01 07:16:00,1.57216,1.57233,1.57215,1.5723,313700002.0
2006-08-01 07:17:00,1.5723,1.5723,1.57216,1.57216,157300001.0
2006-08-01 07:18:00,1.57227,1.57228,1.57203,1.57207,406599996.0
2006-08-01 07:19:00,1.57201,1.57226,1.572,1.57212,224299998.0
2006-08-01 07:20:00,1.57217,1.57226,1.57204,1.57206,359200004.0
2006-08-01 07:21:00,1.57206,1.57225,1.57206,1.57218,176300003.0
2006-08-01 07:22:00,1.57215,1.57228,1.57199,1.57221,231600001.0
2006-08-01 07:23:00,1.57201,1.57214,1.57201,1.57214,77400000.0
2006-08-01 07:24:00,1.57218,1.57225,1.57205,1.57205,230100001.0
2006-08-01 07:25:00,1.57218,1.5722,1.57204,1.5721,194099999.0
2006-08-01 07:26:00,1.57226,1.57226,1.57195,1.57209,270700001.0
2006-08-01 07:27:00,1.57218,1.57218,1.57192,1.57198,381799998.0
2006-08-01 07:28:00,1.57215,1.57215,1.57195,1.57208,238700002.0
2006-08-01 07:29:00,1.57205,1.5721,1.57186,1.57201,276200005.0
2006-08-01 07:30:00,1.57205,1.5721,1.57195,1.57203,80399999.0
2006-08-01 07:31:00,1.57208,1.57209,1.57186,1.5719,277200001.0
2006-08-01 07:32:00,1.57198,1.57206,1.57177,1.5719,276600001.0
2006-08-01 07:33:00,1.57182,1.57202,1.57177,1.57202,180199997.0
2006-08-01 07:34:00,1.5719,1.57206,1.57186,1.57195,247600003.0
2006-08-01 07:35:00,1.57198,1.57205,1.57186,1.57198,234599998.0
2006-08-01 07:36:00,1.57192,1.57212,1.57189,1.57192,324799996.0
2006-08-01 07:37:00,1.57191,1.57218,1.57186,1.57218,222899999.0
2006-08-01 07:38:00,1.57205,1.57234,1.57205,1.57214,306999999.0
2006-08-01 07:39:00,1.57232,1.57242,1.57225,1.57225,336700004.0
2006-08-01 07:40:00,1.57215,1.57241,1.57209,1.57209,438500000.0
2006-08-01 07:41:00,1.57217,1.57241,1.57213,1.57235,356399997.0
2006-08-01 07:42:00,1.57228,1.57253,1.57221,1.57248,196900001.0
2006-08-01 07:43:00,1.57258,1.57325,1.57253,1.57314,261800004.0
2006-08-01 07:44:00,1.57322,1.57322,1.57301,1.5731,180499998.0
2006-08-01 07:45:00,1.57307,1.57317,1.57293,1.57304,279799998.0
2006-08-01 07:46:00,1.57303,1.5731,1.57297,1.57305,126100003.0
2006-08-01 07:47:00,1.57295,1.57306,1.57286,1.57302,329800001.0
2006-08-01 07:48:00,1.57305,1.57306,1.57284,1.57286,206800003.0
2006-08-01 07:49:00,1.57281,1.57301,1.57277,1.57285,352500000.0
2006-08-01 07:50:00,1.57291,1.57293,1.57267,1.57281,431199998.0
2006-08-01 07:51:00,1.57284,1.57296,1.57269,1.57269,461200005.0
2006-08-01 07:52:00,1.57278,1.57295,1.57276,1.57283,188100000.0
2006-08-01 07:53:00,1.57265,1.57292,1.57265,1.57272,312600004.0
2006-08-01 07:54:00,1.5728,1.57299,1.57261,1.57288,266400002.0
2006-08-01 07:55:00,1.57291,1.57298,1.57275,1.57287,348300002.0
2006-08-01 07:56:00,1.57273,1.5729,1.57272,1.57284,222200001.0
2006-08-01 07:57:00,1.57283,1.57283,1.57251,1.57253,453500008.0
2006-08-01 07:58:00,1.57266,1.57271,1.57251,1.57264,217000001.0
2006-08-01 07:59:00,1.57267,1.57272,1.57256,1.57256,344100001.0
2006-08-01 08:00:00,1.57267,1.57267,1.57246,1.57254,137000000.0
2006-08-01 08:01:00,1.57261,1.57261,1.57239,1.57247,383199997.0
2006-08-01 08:02:00,1.57242,1.5725,1.57222,1.57245,170900001.0
2006-08-01 08:03:00,1.57221,1.57245,1.57221,1.57245,135000001.0
2006-08-01 08:04:00,1.57233,1.57247,1.57225,1.57241,302800004.0
2006-08-01 08:05:00,1.57234,1.57247,1.57226,1.57233,346899998.0
2006-08-01 08:06:00,1.57235,1.57253,1.57217,1.57235,352300000.0
2006-08-01 08:07:00,1.57245,1.5725,1.57222,1.57239,594900001.0
2006-08-01 08:08:00,1.57235,1.57247,1.57225,1.57242,395000000.0
2006-08-01 08:09:00,1.57229,1.57238,1.57214,1.57225,252500001.0
2006-08-01 08:10:00,1.57222,1.57241,1.57199,1.57227,339099997.0
2006-08-01 08:11:00,1.57233,1.57245,1.57218,1.57238,228399996.0
2006-08-01 08:12:00,1.5724,1.57251,1.57215,1.57215,282200001.0
2006-08-01 08:13:00,1.5722,1.57224,1.57202,1.57214,320400000.0
2006-08-01 08:14:00,1.57216,1.57218,1.57193,1.57193,231500000.0
2006-08-01 08:15:00,1.57215,1.57226,1.57203,1.5721,277800005.0
2006-08-01 08:16:00,1.5721,1.5722,1.57193,1.57207,81500000.0
2006-08-01 08:17:00,1.57215,1.57224,1.57205,1.5722,95600000.0
2006-08-01 08:18:00,1.57218,1.57218,1.57194,1.57218,180400001.0
2006-08-01 08:19:00,1.57222,1.57239,1.57208,1.57239,285400002.0
2006-08-01 08:20:00,1.57236,1.57255,1.57234,1.5724,257100000.0
2006-08-01 08:21:00,1.57237,1.57255,1.57232,1.57252,243900000.0
2006-08-01 08:22:00,1.5723,1.57247,1.57226,1.57233,154000000.0
2006-08-01 08:23:00,1.5725,1.57258,1.57233,1.57248,283400002.0
2006-08-01 08:24:00,1.57252,1.57258,1.57235,1.5724,274199994.0
2006-08-01 08:25:00,1.57254,1.57258,1.57237,1.57242,421499997.0
2006-08-01 08:26:00,1.57238,1.57247,1.57224,1.57239,228099998.0
2006-08-01 08:27:00,1.57233,1.57245,1.57211,1.57245,250199997.0
2006-08-01 08:28:00,1.57221,1.57241,1.57221,1.57236,378599998.0
2006-08-01 08:29:00,1.57242,1.57247,1.57227,1.57235,385800006.0
2006-08-01 08:30:00,1.57228,1.57246,1.57228,1.57231,348099998.0
2006-08-01 08:31:00,1.5723,1.57232,1.57212,1.57217,463800000.0
2006-08-01 08:32:00,1.57222,1.57237,1.57218,1.57221,332299997.0
2006-08-01 08:33:00,1.57221,1.5723,1.57206,1.57228,328500002.0
2006-08-01 08:34:00,1.57224,1.5723,1.57212,1.5723,141700000.0
2006-08-01 08:35:00,1.5723,1.5723,1.57225,1.57225,14400000.0
2006-08-01 08:36:00,1.57225,1.5723,1.57225,1.5723,85400002.0
2006-08-01 08:37:00,1.57217,1.57229,1.5721,1.57229,210000003.0
2006-08-01 08:38:00,1.57213,1.57231,1.57211,1.57229,401500001.0
2006-08-01 08:39:00,1.57236,1.57249,1.57231,1.57239,152499998.0
2006-08-01 08:40:00,1.57252,1.57259,1.57232,1.57247,381700001.0
2006-08-01 08:41:00,1.57255,1.57255,1.57223,1.57228,323100000.0
2006-08-01 08:42:00,1.57241,1.57248,1.57228,1.57236,263900001.0
2006-08-01 08:43:00,1.57245,1.5725,1.57233,1.57239,282799999.0
2006-08-01 08:44:00,1.57239,1.57258,1.57234,1.57249,375700001.0
2006-08-01 08:45:00,1.57252,1.57252,1.57203,1.57231,256900002.0
2006-08-01 08:46:00,1.57227,1.57248,1.57217,1.57229,319700004.0
2006-08-01 08:47:00,1.57228,1.57245,1.57223,1.5724,254600002.0
2006-08-01 08:48:00,1.57228,1.57251,1.57217,1.57245,297199999.0
2006-08-01 08:49:00,1.57232,1.57246,1.57218,1.57233,280299997.0
2006-08-01 08:50:00,1.57239,1.57248,1.57227,1.57237,392499997.0
2006-08-01 08:51:00,1.57244,1.57259,1.57228,1.57237,417600002.0
2006-08-01 08:52:00,1.57229,1.57246,1.57226,1.57245,272100000.0
2006-08-01 08:53:00,1.57246,1.57246,1.57224,1.57233,207099999.0
2006-08-01 08:54:00,1.57225,1.57229,1.572,1.572,273299998.0
2006-08-01 08:55:00,1.57213,1.57213,1.57196,1.57196,153800001.0
2006-08-01 08:56:00,1.57195,1.57205,1.57195,1.57205,23200000.0
2006-08-01 08:57:00,1.5721,1.57229,1.57192,1.57214,356899996.0
2006-08-01 08:58:00,1.57228,1.57245,1.57217,1.57235,114000002.0
2006-08-01 08:59:00,1.57242,1.57246,1.57225,1.57225,208100003.0
2006-08-01 09:00:00,1.57243,1.57252,1.57233,1.5724,381499997.0
2006-08-01 09:01:00,1.57236,1.57252,1.57236,1.57245,175400001.0
2006-08-01 09:02:00,1.57238,1.57255,1.57238,1.57245,307099999.0
2006-08-01 09:03:00,1.57225,1.57241,1.57221,1.57241,192599999.0
2006-08-01 09:04:00,1.57221,1.5724,1.57221,1.5724,120900001.0
2006-08-01 09:05:00,1.5723,1.57247,1.57223,1.57243,345900003.0
2006-08-01 09:06:00,1.57252,1.57252,1.57224,1.57224,129000000.0
2006-08-01 09:07:00,1.57243,1.57254,1.57232,1.57254,258800002.0
2006-08-01 09:08:00,1.57246,1.57246,1.57227,1.57231,67800000.0
2006-08-01 09:09:00,1.57228,1.57235,1.57212,1.57218,262200000.0
2006-08-01 09:10:00,1.57224,1.57232,1.57221,1.57231,143699999.0
2006-08-01 09:11:00,1.57226,1.57233,1.57215,1.57217,211700002.0
2006-08-01 09:12:00,1.5723,1.5724,1.57214,1.5724,78000000.0
2006-08-01 09:13:00,1.57234,1.57249,1.57232,1.5724,156800001.0
2006-08-01 09:14:00,1.57233,1.57248,1.57226,1.5724,370400002.0
2006-08-01 09:15:00,1.57227,1.57243,1.57221,1.57235,369900001.0
2006-08-01 09:16:00,1.57225,1.5724,1.57224,1.57225,185900002.0
2006-08-01 09:17:00,1.57232,1.57232,1.5722,1.5722,51299999.0
2006-08-01 09:18:00,1.57228,1.57232,1.57226,1.5723,84799997.0
2006-08-01 09:19:00,1.57207,1.57225,1.57207,1.57225,138200001.0
2006-08-01 09:20:00,1.57226,1.57232,1.57208,1.5722,74400000.0
2006-08-01 09:21:00,1.57223,1.57223,1.57194,1.572,119499999.0
2006-08-01 09:22:00,1.57198,1.57215,1.57196,1.57212,308900000.0
2006-08-01 09:23:00,1.57207,1.57213,1.57195,1.57201,215799997.0
2006-08-01 09:24:00,1.5721,1.57212,1.57189,1.572,304400000.0
2006-08-01 09:25:00,1.57191,1.57215,1.57189,1.57215,287800001.0
2006-08-01 09:26:00,1.57211,1.57218,1.57204,1.57212,82300001.0
2006-08-01 09:27:00,1.57198,1.57219,1.57185,1.57219,280800002.0
2006-08-01 09:28:00,1.57221,1.57242,1.57216,1.57242,337899999.0
2006-08-01 09:29:00,1.5724,1.57244,1.57216,1.5722,216600000.0
2006-08-01 09:30:00,1.57225,1.5723,1.57225,1.5723,53500000.0
2006-08-01 09:31:00,1.57222,1.57237,1.57212,1.5723,337000001.0
2006-08-01 09:32:00,1.57213,1.57235,1.57213,1.57218,165999999.0
2006-08-01 09:33:00,1.57226,1.57236,1.57216,1.57227,241999999.0
2006-08-01 09:34:00,1.57225,1.57229,1.57196,1.57222,388400004.0
2006-08-01 09:35:00,1.57217,1.57232,1.57217,1.5723,170200001.0
2006-08-01 09:36:00,1.57215,1.57236,1.57211,1.57224,190699998.0
2006-08-01 09:37:00,1.57224,1.57238,1.57217,1.57232,379099998.0
2006-08-01 09:38:00,1.57233,1.57235,1.57201,1.5721,278099999.0
2006-08-01 09:39:00,1.57221,1.57223,1.5721,1.57217,208399998.0
2006-08-01 09:40:00,1.57217,1.57223,1.57206,1.57217,382200002.0
2006-08-01 09:41:00,1.57222,1.57223,1.57206,1.57208,227200000.0
2006-08-01 09:42:00,1.57213,1.57224,1.57201,1.57206,253300000.0
2006-08-01 09:43:00,1.57208,1.5721,1.57184,1.57204,236100000.0
2006-08-01 09:44:00,1.57202,1.57215,1.57194,1.5721,226400001.0
2006-08-01 09:45:00,1.5722,1.5722,1.57202,1.57202,90200002.0
2006-08-01 09:46:00,1.57218,1.57223,1.57217,1.57222,124500001.0
2006-08-01 09:47:00,1.57215,1.5722,1.57203,1.57205,354899999.0
2006-08-01 09:48:00,1.57203,1.57219,1.57198,1.57218,335200000.0
2006-08-01 09:49:00,1.57207,1.57216,1.57196,1.57198,356600000.0
2006-08-01 09:50:00,1.57213,1.5722,1.57197,1.5722,441599998.0
2006-08-01 09:51:00,1.57221,1.57223,1.57207,1.57215,334500000.0
2006-08-01 09:52:00,1.57208,1.57209,1.57195,1.57199,96699998.0
2006-08-01 09:53:00,1.57203,1.57209,1.57183,1.57201,233700002.0
2006-08-01 09:54:00,1.57208,1.57208,1.57185,1.57185,417500002.0
2006-08-01 09:55:00,1.57187,1.5721,1.57171,1.57195,319999994.0
2006-08-01 09:56:00,1.57203,1.57205,1.57191,1.57195,250100000.0
2006-08-01 09:57:00,1.57203,1.57212,1.57195,1.57205,356800003.0
2006-08-01 09:58:00,1.57197,1.57212,1.57195,1.57198,246399999.0
2006-08-01 09:59:00,1.57205,1.57212,1.57192,1.57195,377699998.0
2006-08-01 10:00:00,1.572,1.57216,1.57198,1.57212,222100001.0
2006-08-01 10:01:00,1.57209,1.5722,1.57195,1.57216,374699998.0
2006-08-01 10:02:00,1.57189,1.57215,1.57184,1.5721,358700000.0
2006-08-01 10:03:00,1.57199,1.57212,1.57198,1.57202,145000001.0
2006-08-01 10:04:00,1.57198,1.57213,1.57197,1.57205,278899999.0
2006-08-01 10:05:00,1.57194,1.57215,1.57194,1.57206,432699998.0
2006-08-01 10:06:00,1.57207,1.57212,1.57196,1.57196,192700003.0
2006-08-01 10:07:00,1.57204,1.57212,1.57185,1.57204,307299998.0
2006-08-01 10:08:00,1.57187,1.57211,1.57182,1.57208,368999999.0
2006-08-01 10:09:00,1.57198,1.57209,1.57185,1.57196,111999999.0
2006-08-01 10:10:00,1.5721,1.57211,1.57193,1.57193,136700000.0
2006-08-01 10:11:00,1.57204,1.57215,1.5719,1.57205,240900002.0
2006-08-01 10:12:00,1.57217,1.57221,1.57194,1.57194,223500000.0
2006-08-01 10:13:00,1.57208,1.57213,1.5719,1.57208,364500001.0
2006-08-01 10:14:00,1.57212,1.57212,1.57187,1.57202,274300005.0
2006-08-01 10:15:00,1.57204,1.57212,1.57197,1.57204,261900002.0
2006-08-01 10:16:00,1.57204,1.57215,1.57191,1.57205,522300006.0
2006-08-01 10:17:00,1.5721,1.57219,1.57194,1.57194,292000003.0
2006-08-01 10:18:00,1.57194,1.57211,1.57188,1.5721,389199997.0
2006-08-01 10:19:00,1.57191,1.57211,1.57183,1.57194,466700005.0
2006-08-01 10:20:00,1.57207,1.57216,1.57192,1.57216,203000000.0
2006-08-01 10:21:00,1.57201,1.5721,1.57186,1.5719,157400000.0
2006-08-01 10:22:00,1.57201,1.57219,1.57201,1.57203,256900002.0
2006-08-01 10:23:00,1.57206,1.57214,1.57192,1.57214,276900002.0
2006-08-01 10:24:00,1.57203,1.57216,1.57186,1.57216,290099999.0
2006-08-01 10:25:00,1.5722,1.5722,1.57185,1.57185,432900008.0
2006-08-01 10:26:00,1.57215,1.5722,1.57197,1.57197,213000003.0
2006-08-01 10:27:00,1.57215,1.57222,1.57203,1.57213,170500003.0
2006-08-01 10:28:00,1.57211,1.57223,1.57202,1.57223,157400000.0
2006-08-01 10:29:00,1.57225,1.57225,1.57208,1.57208,157299999.0
2006-08-01 10:30:00,1.57202,1.57225,1.57193,1.5722,297100008.0
2006-08-01 10:31:00,1.57215,1.57234,1.57207,1.5723,349199998.0
2006-08-01 10:32:00,1.57223,1.57242,1.5722,1.57233,351999996.0
2006-08-01 10:33:00,1.57229,1.57245,1.57223,1.57226,369399995.0
2006-08-01 10:34:00,1.57237,1.57239,1.57215,1.57215,160700004.0
2006-08-01 10:35:00,1.57223,1.57242,1.57219,1.57219,241300000.0
2006-08-01 10:36:00,1.5723,1.57249,1.5723,1.57249,157300000.0
2006-08-01 10:37:00,1.57249,1.57249,1.57223,1.57227,285800004.0
2006-08-01 10:38:00,1.57235,1.5724,1.57218,1.57221,174000002.0
2006-08-01 10:39:00,1.57225,1.5724,1.57225,1.5724,336700005.0
2006-08-01 10:40:00,1.57232,1.57247,1.5722,1.57235,273799997.0
2006-08-01 10:41:00,1.57225,1.5724,1.57215,1.5723,468100005.0
2006-08-01 10:42:00,1.57224,1.57247,1.57224,1.57243,172100000.0
2006-08-01 10:43:00,1.57238,1.57253,1.57218,1.5725,360199999.0
2006-08-01 10:44:00,1.57245,1.57254,1.57234,1.57243,250599999.0
2006-08-01 10:45:00,1.57235,1.57246,1.57226,1.57234,156199999.0
2006-08-01 10:46:00,1.57235,1.5724,1.5722,1.57223,236800002.0
2006-08-01 10:47:00,1.5724,1.5724,1.57215,1.57215,175000001.0
2006-08-01 10:48:00,1.57227,1.57233,1.57227,1.57233,35100000.0
2006-08-01 10:49:00,1.57235,1.5724,1.57222,1.57225,326699996.0
2006-08-01 10:50:00,1.57215,1.57235,1.57215,1.57235,228200003.0
2006-08-01 10:51:00,1.57229,1.57243,1.57212,1.57228,507099997.0
2006-08-01 10:52:00,1.57232,1.57237,1.57214,1.57217,228799997.0
2006-08-01 10:53:00,1.5722,1.57232,1.57211,1.57224,312899999.0
2006-08-01 10:54:00,1.57213,1.57228,1.57212,1.57222,305799999.0
2006-08-01 10:55:00,1.57216,1.57227,1.57202,1.5721,248900002.0
2006-08-01 10:56:00,1.57225,1.57231,1.57202,1.57231,308000004.0
2006-08-01 10:57:00,1.57219,1.57238,1.57214,1.57228,334699998.0
2006-08-01 10:58:00,1.57223,1.57223,1.57206,1.57206,131899998.0
2006-08-01 10:59:00,1.57202,1.57218,1.57198,1.57208,231100000.0
2006-08-01 11:00:00,1.57212,1.5722,1.57195,1.5721,355200006.0
2006-08-01 11:01:00,1.5721,1.57218,1.57198,1.57218,350799995.0
2006-08-01 11:02:00,1.57211,1.57222,1.57204,1.57207,331100001.0
2006-08-01 11:03:00,1.57203,1.57215,1.572,1.57212,114800000.0
2006-08-01 11:04:00,1.57193,1.57217,1.57186,1.57215,247899998.0
2006-08-01 11:05:00,1.572,1.5722,1.572,1.5722,335200003.0
2006-08-01 11:06:00,1.5722,1.5722,1.57215,1.57215,31700000.0
2006-08-01 11:07:00,1.57213,1.5722,1.57205,1.57215,205499999.0
2006-08-01 11:08:00,1.57215,1.57215,1.57205,1.57205,96500003.0
2006-08-01 11:09:00,1.57217,1.57225,1.57205,1.57216,288900000.0
2006-08-01 11:10:00,1.57217,1.57219,1.57199,1.57199,218000002.0
2006-08-01 11:11:00,1.57213,1.5722,1.57199,1.57213,194500001.0
2006-08-01 11:12:00,1.57208,1.57226,1.57205,1.5722,431000001.0
2006-08-01 11:13:00,1.5722,1.57223,1.57202,1.57216,253199999.0
2006-08-01 11:14:00,1.57204,1.57223,1.57204,1.57223,377800003.0
2006-08-01 11:15:00,1.57207,1.57223,1.57198,1.57223,242799999.0
2006-08-01 11:16:00,1.57209,1.57228,1.57206,1.57218,249600001.0
2006-08-01 11:17:00,1.5722,1.57234,1.57208,1.57215,319400007.0
2006-08-01 11:18:00,1.57225,1.5723,1.57214,1.57223,190399996.0
2006-08-01 11:19:00,1.57215,1.5723,1.57211,1.5723,262900004.0
2006-08-01 11:20:00,1.57222,1.57234,1.57216,1.57228,452699995.0
2006-08-01 11:21:00,1.5723,1.57236,1.5722,1.57235,281099996.0
2006-08-01 11:22:00,1.57233,1.5724,1.57219,1.57233,448400004.0
2006-08-01 11:23:00,1.57225,1.57233,1.57211,1.57211,296699999.0
2006-08-01 11:24:00,1.57213,1.57237,1.57213,1.57233,364099997.0
2006-08-01 11:25:00,1.57233,1.57236,1.57201,1.57226,246700003.0
2006-08-01 11:26:00,1.57225,1.5724,1.57225,1.5724,170499998.0
2006-08-01 11:27:00,1.57235,1.5724,1.57225,1.57234,270100001.0
2006-08-01 11:28:00,1.5722,1.5724,1.5722,1.57235,281200000.0
2006-08-01 11:29:00,1.57227,1.5724,1.57223,1.57233,311200004.0
2006-08-01 11:30:00,1.57222,1.5724,1.57217,1.57222,477600008.0
2006-08-01 11:31:00,1.57225,1.5724,1.57224,1.57235,278000003.0
2006-08-01 11:32:00,1.57241,1.57247,1.57225,1.57233,428300001.0
2006-08-01 11:33:00,1.5724,1.57245,1.57229,1.57236,201900000.0
2006-08-01 11:34:00,1.57236,1.57246,1.57222,1.57233,342800005.0
2006-08-01 11:35:00,1.57233,1.57246,1.57221,1.57239,320100001.0
2006-08-01 11:36:00,1.57232,1.57241,1.57215,1.5723,221200004.0
2006-08-01 11:37:00,1.57227,1.5723,1.57214,1.57215,285999999.0
2006-08-01 11:38:00,1.57235,1.57235,1.5722,1.57228,181600003.0
2006-08-01 11:39:00,1.5723,1.5724,1.5722,1.57223,328500000.0
2006-08-01 11:40:00,1.57213,1.57237,1.57213,1.57232,284199999.0
2006-08-01 11:41:00,1.57214,1.57232,1.5721,1.5723,241300000.0
2006-08-01 11:42:00,1.57227,1.57235,1.57211,1.57226,451299995.0
2006-08-01 11:43:00,1.57228,1.57236,1.57215,1.5722,443499999.0
2006-08-01 11:44:00,1.57222,1.57238,1.57217,1.57231,232699998.0
2006-08-01 11:45:00,1.57231,1.57243,1.57221,1.57227,348199993.0
2006-08-01 11:46:00,1.57233,1.57243,1.57224,1.57237,250800005.0
2006-08-01 11:47:00,1.5722,1.57245,1.57215,1.57226,357199997.0
2006-08-01 11:48:00,1.57232,1.57238,1.57212,1.57222,122199999.0
2006-08-01 11:49:00,1.57232,1.57252,1.57228,1.5724,426000003.0
2006-08-01 11:50:00,1.57245,1.57248,1.57234,1.57234,414700004.0
2006-08-01 11:51:00,1.57223,1.57235,1.57211,1.57227,419999998.0
2006-08-01 11:52:00,1.5722,1.57225,1.57204,1.57218,316599998.0
2006-08-01 11:53:00,1.57222,1.57237,1.57211,1.57228,302000001.0
2006-08-01 11:54:00,1.57237,1.57237,1.57208,1.57208,311400002.0
2006-08-01 11:55:00,1.57214,1.57223,1.57199,1.57206,214999997.0
2006-08-01 11:56:00,1.57215,1.57216,1.57201,1.57207,323499999.0
2006-08-01 11:57:00,1.57202,1.57213,1.57191,1.57205,291800006.0
2006-08-01 11:58:00,1.57211,1.57211,1.57186,1.57196,306700004.0
2006-08-01 11:59:00,1.57207,1.57213,1.57192,1.57195,230299999.0
2006-08-01 12:00:00,1.57208,1.57213,1.57186,1.57186,255600002.0
2006-08-01 12:01:00,1.57186,1.57212,1.57186,1.57203,309399998.0
2006-08-01 12:02:00,1.57205,1.57232,1.57187,1.57223,415500002.0
2006-08-01 12:03:00,1.57227,1.57227,1.57187,1.57208,437900004.0
2006-08-01 12:04:00,1.57189,1.57208,1.57186,1.57191,420799999.0
2006-08-01 12:05:00,1.57212,1.57212,1.57188,1.57189,380500003.0
2006-08-01 12:06:00,1.57198,1.57207,1.57175,1.57205,286499999.0
2006-08-01 12:07:00,1.57202,1.57208,1.57184,1.57184,329499999.0
2006-08-01 12:08:00,1.57207,1.57212,1.57192,1.57192,385799998.0
2006-08-01 12:09:00,1.57205,1.57213,1.57193,1.57204,269900001.0
2006-08-01 12:10:00,1.57206,1.57213,1.57181,1.57196,142299998.0
2006-08-01 12:11:00,1.57192,1.57213,1.57183,1.57208,310000001.0
2006-08-01 12:12:00,1.57199,1.57218,1.57199,1.57212,298299999.0
2006-08-01 12:13:00,1.57215,1.57222,1.57208,1.57216,79399999.0
2006-08-01 12:14:00,1.5722,1.57222,1.57205,1.57206,222199996.0
2006-08-01 12:15:00,1.57214,1.57222,1.57195,1.57214,298399998.0
2006-08-01 12:16:00,1.57192,1.57216,1.57192,1.57212,265100002.0
2006-08-01 12:17:00,1.57218,1.57218,1.572,1.57208,311300000.0
2006-08-01 12:18:00,1.57203,1.57218,1.57198,1.57211,229000002.0
2006-08-01 12:19:00,1.57224,1.57224,1.57208,1.57208,113900000.0
2006-08-01 12:20:00,1.57208,1.57208,1.57195,1.572,157300000.0
2006-08-01 12:21:00,1.572,1.5721,1.57188,1.57202,59200000.0
2006-08-01 12:22:00,1.572,1.57225,1.572,1.57214,212900000.0
2006-08-01 12:23:00,1.57207,1.5721,1.57181,1.57181,188500000.0
2006-08-01 12:24:00,1.5721,1.57223,1.57203,1.57213,131599998.0
2006-08-01 12:25:00,1.5721,1.57223,1.57199,1.57212,424600000.0
2006-08-01 12:26:00,1.57207,1.5722,1.57199,1.57215,261000000.0
2006-08-01 12:27:00,1.57204,1.57215,1.57197,1.57215,392400001.0
2006-08-01 12:28:00,1.57188,1.5722,1.57188,1.57218,159000000.0
2006-08-01 12:29:00,1.57217,1.57224,1.57199,1.57199,249200000.0
2006-08-01 12:30:00,1.57215,1.57222,1.57197,1.57203,250800004.0
2006-08-01 12:31:00,1.57218,1.57218,1.57193,1.57206,129500000.0
2006-08-01 12:32:00,1.57209,1.57209,1.57183,1.57186,453000000.0
2006-08-01 12:33:00,1.57195,1.57203,1.57183,1.57202,303199996.0
2006-08-01 12:34:00,1.57185,1.57195,1.57185,1.57195,59899999.0
2006-08-01 12:35:00,1.57181,1.57204,1.57181,1.572,242099998.0
2006-08-01 12:36:00,1.57196,1.57202,1.57179,1.57185,372299997.0
2006-08-01 12:37:00,1.57185,1.572,1.57181,1.57192,377500002.0
2006-08-01 12:38:00,1.57187,1.57203,1.57184,1.57196,342699999.0
2006-08-01 12:39:00,1.57192,1.572,1.57183,1.57186,223600000.0
2006-08-01 12:40:00,1.57185,1.57201,1.57174,1.57193,216200006.0
2006-08-01 12:41:00,1.57196,1.57203,1.57181,1.57181,317500000.0
2006-08-01 12:42:00,1.57194,1.57212,1.5719,1.57206,192000000.0
2006-08-01 12:43:00,1.57211,1.57211,1.57184,1.57195,375099998.0
2006-08-01 12:44:00,1.57207,1.57211,1.57179,1.57191,188599998.0
2006-08-01 12:45:00,1.57187,1.57202,1.57186,1.57196,244400003.0
2006-08-01 12:46:00,1.57199,1.57206,1.57182,1.57191,203100003.0
2006-08-01 12:47:00,1.57196,1.572,1.5718,1.57195,333600001.0
2006-08-01 12:48:00,1.57177,1.57202,1.57177,1.572,371900001.0
2006-08-01 12:49:00,1.57193,1.57194,1.57167,1.57176,206000002.0
2006-08-01 12:50:00,1.57177,1.572,1.57173,1.57186,305600002.0
2006-08-01 12:51:00,1.57193,1.57193,1.57177,1.57178,275700001.0
2006-08-01 12:52:00,1.57165,1.57191,1.57138,1.57176,465399998.0
2006-08-01 12:53:00,1.57195,1.572,1.57168,1.57192,268300000.0
2006-08-01 12:54:00,1.57184,1.57184,1.5716,1.57172,274299998.0
2006-08-01 12:55:00,1.57182,1.57182,1.57142,1.57142,232500003.0
2006-08-01 12:56:00,1.57133,1.57153,1.57117,1.57143,308499999.0
2006-08-01 12:57:00,1.57149,1.57154,1.57132,1.57144,225300000.0
2006-08-01 12:58:00,1.57142,1.57158,1.5713,1.57145,390599994.0
2006-08-01 12:59:00,1.57153,1.57155,1.57136,1.57137,376000001.0
2006-08-01 13:00:00,1.57155,1.57165,1.57141,1.57148,307900003.0
2006-08-01 13:01:00,1.57167,1.57181,1.5716,1.57175,329299999.0
2006-08-01 13:02:00,1.57166,1.57174,1.57149,1.57164,225499997.0
2006-08-01 13:03:00,1.57181,1.57209,1.57178,1.57202,228900001.0
2006-08-01 13:04:00,1.57192,1.57209,1.57178,1.572,209799999.0
2006-08-01 13:05:00,1.57202,1.57202,1.57175,1.57179,188700003.0
2006-08-01 13:06:00,1.57171,1.57207,1.57171,1.57207,202900000.0
2006-08-01 13:07:00,1.57198,1.57211,1.57186,1.57201,264199999.0
2006-08-01 13:08:00,1.57192,1.57208,1.5719,1.57192,324899994.0
2006-08-01 13:09:00,1.57194,1.57207,1.5719,1.57206,326500002.0
2006-08-01 13:10:00,1.57177,1.57202,1.57177,1.57202,292699999.0
2006-08-01 13:11:00,1.57197,1.57207,1.57182,1.57202,320100001.0
2006-08-01 13:12:00,1.57187,1.57206,1.57177,1.57206,162200000.0
2006-08-01 13:13:00,1.57204,1.57212,1.5719,1.5721,317099997.0
2006-08-01 13:14:00,1.57203,1.57219,1.57195,1.57208,364200003.0
2006-08-01 13:15:00,1.5722,1.57227,1.57206,1.57213,192899999.0
2006-08-01 13:16:00,1.57224,1.57227,1.57208,1.57212,331000002.0
2006-08-01 13:17:00,1.57221,1.57224,1.57212,1.57218,53500000.0
2006-08-01 13:18:00,1.57212,1.57226,1.57199,1.57199,438399998.0
2006-08-01 13:19:00,1.57234,1.57236,1.57209,1.5722,406399999.0
2006-08-01 13:20:00,1.57225,1.57236,1.57217,1.57236,321999999.0
2006-08-01 13:21:00,1.57223,1.5723,1.57208,1.57215,198200000.0
2006-08-01 13:22:00,1.57225,1.57232,1.57211,1.57216,273999996.0
2006-08-01 13:23:00,1.57233,1.5724,1.57212,1.57212,236900008.0
2006-08-01 13:24:00,1.57229,1.57236,1.57214,1.57223,334000000.0
2006-08-01 13:25:00,1.57215,1.57222,1.57193,1.57215,487700002.0
2006-08-01 13:26:00,1.57208,1.57222,1.57195,1.5721,219800000.0
2006-08-01 13:27:00,1.5721,1.57212,1.57194,1.57196,239300000.0
2006-08-01 13:28:00,1.57208,1.57222,1.57196,1.57213,265399997.0
2006-08-01 13:29:00,1.57207,1.57209,1.57192,1.57201,329600005.0
2006-08-01 13:30:00,1.57205,1.5721,1.57194,1.57203,289600003.0
2006-08-01 13:31:00,1.572,1.5721,1.57189,1.57207,242200001.0
2006-08-01 13:32:00,1.57215,1.57226,1.57205,1.57205,237200000.0
2006-08-01 13:33:00,1.572,1.5722,1.572,1.57207,232300000.0
2006-08-01 13:34:00,1.57217,1.57221,1.57203,1.5721,347899999.0
2006-08-01 13:35:00,1.57206,1.57219,1.57193,1.5721,282700003.0
2006-08-01 13:36:00,1.57207,1.57222,1.57194,1.57194,271899999.0
2006-08-01 13:37:00,1.57207,1.5722,1.57206,1.57206,207000000.0
2006-08-01 13:38:00,1.5721,1.57222,1.5721,1.57221,195400002.0
2006-08-01 13:39:00,1.57223,1.57223,1.57202,1.57202,176800003.0
2006-08-01 13:40:00,1.57215,1.57231,1.57205,1.5722,320999998.0
2006-08-01 13:41:00,1.57207,1.5722,1.57193,1.5721,75900000.0
2006-08-01 13:42:00,1.5721,1.57232,1.57207,1.57232,209399998.0
2006-08-01 13:43:00,1.57234,1.57234,1.57215,1.57216,188599999.0
2006-08-01 13:44:00,1.57233,1.57242,1.57213,1.57228,238600003.0
2006-08-01 13:45:00,1.57238,1.57239,1.57225,1.57229,63100000.0
2006-08-01 13:46:00,1.57233,1.5724,1.57221,1.57238,294299999.0
2006-08-01 13:47:00,1.57221,1.57234,1.57207,1.57222,379699998.0
2006-08-01 13:48:00,1.57225,1.57233,1.57208,1.57225,227799998.0
2006-08-01 13:49:00,1.57224,1.57235,1.57221,1.57222,170200000.0
2006-08-01 13:50:00,1.57214,1.57227,1.57208,1.57217,184600002.0
2006-08-01 13:51:00,1.57202,1.57222,1.572,1.57215,182200000.0
2006-08-01 13:52:00,1.57215,1.57215,1.57205,1.57205,74300002.0
2006-08-01 13:53:00,1.57222,1.57224,1.57204,1.57204,228499997.0
2006-08-01 13:54:00,1.57223,1.5723,1.57206,1.57222,387800006.0
2006-08-01 13:55:00,1.57212,1.57222,1.57197,1.57206,325599998.0
2006-08-01 13:56:00,1.57196,1.57205,1.57177,1.57203,291499999.0
2006-08-01 13:57:00,1.57199,1.57207,1.57189,1.57191,283300002.0
2006-08-01 13:58:00,1.57185,1.572,1.57185,1.572,116599998.0
2006-08-01 13:59:00,1.57195,1.57205,1.57179,1.57197,234900001.0
2006-08-01 14:00:00,1.57203,1.57209,1.5719,1.57195,496000001.0
2006-08-01 14:01:00,1.57195,1.57205,1.57181,1.57183,214199998.0
2006-08-01 14:02:00,1.57205,1.57205,1.57191,1.572,351100001.0
2006-08-01 14:03:00,1.57183,1.57206,1.57161,1.57187,184000000.0
2006-08-01 14:04:00,1.57189,1.57203,1.57185,1.5719,340900003.0
2006-08-01 14:05:00,1.572,1.57205,1.572,1.57205,39200000.0
2006-08-01 14:06:00,1.57207,1.57207,1.57182,1.57191,417899994.0
2006-08-01 14:07:00,1.57185,1.57203,1.5718,1.57203,402800002.0
2006-08-01 14:08:00,1.57202,1.57204,1.57175,1.57175,238400000.0
2006-08-01 14:09:00,1.57181,1.572,1.57173,1.57186,364499998.0
2006-08-01 14:10:00,1.5719,1.57194,1.57175,1.57178,498200008.0
2006-08-01 14:11:00,1.57198,1.5721,1.5719,1.5719,233099999.0
2006-08-01 14:12:00,1.57192,1.57204,1.57182,1.57186,303500000.0
2006-08-01 14:13:00,1.57201,1.57201,1.57173,1.57191,231100000.0
2006-08-01 14:14:00,1.57172,1.57183,1.57148,1.57161,274499997.0
2006-08-01 14:15:00,1.57159,1.57159,1.57147,1.57147,47100000.0
2006-08-01 14:16:00,1.57162,1.57162,1.57146,1.57146,107799998.0
2006-08-01 14:17:00,1.57147,1.57166,1.5714,1.5716,282400000.0
2006-08-01 14:18:00,1.5716,1.57166,1.57148,1.57148,323700000.0
2006-08-01 14:19:00,1.57162,1.57165,1.57149,1.57155,327400000.0
2006-08-01 14:20:00,1.57153,1.57167,1.57134,1.57155,407499999.0
2006-08-01 14:21:00,1.57151,1.57158,1.57136,1.57148,331099997.0
2006-08-01 14:22:00,1.5715,1.57159,1.57138,1.5715,368500005.0
2006-08-01 14:23:00,1.57153,1.57162,1.57143,1.57153,265700002.0
2006-08-01 14:24:00,1.57162,1.57162,1.57134,1.57141,269000000.0
2006-08-01 14:25:00,1.57145,1.57151,1.57145,1.57149,110000002.0
2006-08-01 14:26:00,1.57118,1.57136,1.57105,1.57122,375200003.0
2006-08-01 14:27:00,1.5714,1.57151,1.57119,1.57136,296100002.0
2006-08-01 14:28:00,1.57111,1.57139,1.57111,1.57126,303500002.0
2006-08-01 14:29:00,1.57128,1.57132,1.57111,1.57117,320199999.0
2006-08-01 14:30:00,1.57121,1.57144,1.57101,1.57101,365200000.0
2006-08-01 14:31:00,1.5712,1.5716,1.57117,1.57136,300799998.0
2006-08-01 14:32:00,1.57163,1.57172,1.57146,1.57158,407999994.0
2006-08-01 14:33:00,1.57151,1.57199,1.57151,1.57179,224000004.0
2006-08-01 14:34:00,1.57163,1.57177,1.57151,1.5717,367200007.0
2006-08-01 14:35:00,1.57168,1.57176,1.57135,1.57135,349200001.0
2006-08-01 14:36:00,1.57174,1.57211,1.57165,1.57198,196900001.0
2006-08-01 14:37:00,1.57214,1.57229,1.57208,1.5722,226599998.0
2006-08-01 14:38:00,1.57232,1.57235,1.57213,1.5722,311300001.0
2006-08-01 14:39:00,1.57231,1.57238,1.57201,1.57201,305300000.0
2006-08-01 14:40:00,1.57188,1.57211,1.57184,1.57195,307499998.0
2006-08-01 14:41:00,1.57208,1.57218,1.57196,1.57205,378700001.0
2006-08-01 14:42:00,1.57222,1.57228,1.57201,1.57218,498600002.0
2006-08-01 14:43:00,1.57216,1.5725,1.57207,1.5725,451300002.0
2006-08-01 14:44:00,1.57227,1.57242,1.572,1.57211,345900002.0
2006-08-01 14:45:00,1.57207,1.57223,1.57196,1.57206,320700002.0
2006-08-01 14:46:00,1.57206,1.5723,1.57198,1.57223,409300001.0
2006-08-01 14:47:00,1.5723,1.57239,1.57224,1.57233,257700008.0
2006-08-01 14:48:00,1.57235,1.57253,1.57227,1.57253,100300002.0
2006-08-01 14:49:00,1.57229,1.57262,1.57229,1.5725,226599997.0
2006-08-01 14:50:00,1.57252,1.57252,1.57227,1.57238,321600001.0
2006-08-01 14:51:00,1.57242,1.57247,1.57214,1.57227,336699999.0
2006-08-01 14:52:00,1.57236,1.57247,1.57228,1.57229,371499995.0
2006-08-01 14:53:00,1.57238,1.57243,1.57207,1.57214,283000003.0
2006-08-01 14:54:00,1.57235,1.57238,1.57216,1.57216,308699999.0
2006-08-01 14:55:00,1.57222,1.57235,1.57213,1.5722,195800001.0
2006-08-01 14:56:00,1.57237,1.57245,1.57229,1.57234,246700002.0
2006-08-01 14:57:00,1.57226,1.57243,1.5722,1.57228,214300000.0
2006-08-01 14:58:00,1.57223,1.5725,1.57219,1.57237,196699999.0
2006-08-01 14:59:00,1.57235,1.5725,1.57221,1.57247,250599997.0
2006-08-01 15:00:00,1.5725,1.5726,1.57244,1.57246,352600004.0
2006-08-01 15:01:00,1.57243,1.57251,1.57218,1.57233,564900006.0
2006-08-01 15:02:00,1.57241,1.5725,1.57225,1.57234,368200003.0
2006-08-01 15:03:00,1.57226,1.57241,1.57226,1.57238,272200001.0
2006-08-01 15:04:00,1.57242,1.57249,1.57222,1.57249,363700001.0
2006-08-01 15:05:00,1.57239,1.5726,1.57222,1.57244,401900000.0
2006-08-01 15:06:00,1.57247,1.57255,1.57235,1.5724,144000002.0
2006-08-01 15:07:00,1.57234,1.57255,1.57225,1.5725,488499993.0
2006-08-01 15:08:00,1.5725,1.57257,1.57222,1.57222,345400001.0
2006-08-01 15:09:00,1.57259,1.57259,1.57242,1.57242,43900000.0
2006-08-01 15:10:00,1.5726,1.57279,1.57251,1.57274,319000000.0
2006-08-01 15:11:00,1.57264,1.57283,1.57264,1.57283,173600000.0
2006-08-01 15:12:00,1.57272,1.57282,1.57263,1.57264,174200001.0
2006-08-01 15:13:00,1.57274,1.5728,1.5726,1.57275,364500000.0
2006-08-01 15:14:00,1.57277,1.57285,1.57266,1.57268,339700001.0
2006-08-01 15:15:00,1.57273,1.57279,1.57252,1.57252,498800000.0
2006-08-01 15:16:00,1.57263,1.57271,1.57248,1.57254,356499997.0
2006-08-01 15:17:00,1.57268,1.5728,1.57253,1.5727,184099999.0
2006-08-01 15:18:00,1.57267,1.57278,1.57245,1.57259,231300000.0
2006-08-01 15:19:00,1.5727,1.57277,1.57262,1.57265,278100000.0
2006-08-01 15:20:00,1.57261,1.57283,1.57261,1.57275,312299998.0
2006-08-01 15:21:00,1.5727,1.57281,1.57257,1.57264,369000001.0
2006-08-01 15:22:00,1.57258,1.57258,1.57236,1.57236,60700000.0
2006-08-01 15:23:00,1.57226,1.57248,1.57216,1.57233,120100000.0
2006-08-01 15:24:00,1.57243,1.57243,1.57226,1.57227,81300000.0
2006-08-01 15:25:00,1.57232,1.5724,1.57217,1.57232,335600000.0
2006-08-01 15:26:00,1.57228,1.57236,1.57213,1.57229,424300006.0
2006-08-01 15:27:00,1.57225,1.57247,1.57224,1.57242,392200003.0
2006-08-01 15:28:00,1.57225,1.57244,1.57225,1.57237,265300003.0
2006-08-01 15:29:00,1.5724,1.5724,1.5721,1.5721,266400002.0
2006-08-01 15:30:00,1.57204,1.57226,1.57198,1.57205,300400001.0
2006-08-01 15:31:00,1.57201,1.57231,1.57199,1.57223,250500000.0
2006-08-01 15:32:00,1.57206,1.57226,1.57203,1.57203,314500002.0
2006-08-01 15:33:00,1.57222,1.57222,1.57195,1.57212,491699996.0
2006-08-01 15:34:00,1.57215,1.57215,1.57181,1.57181,129999999.0
2006-08-01 15:35:00,1.57212,1.57226,1.57205,1.57215,252600003.0
2006-08-01 15:36:00,1.57215,1.57225,1.57202,1.57203,207599996.0
2006-08-01 15:37:00,1.57201,1.57216,1.57198,1.57215,333099999.0
2006-08-01 15:38:00,1.57209,1.57213,1.57189,1.57189,258000005.0
2006-08-01 15:39:00,1.57213,1.57223,1.57208,1.57218,281900001.0
2006-08-01 15:40:00,1.57218,1.57226,1.57206,1.57209,176500002.0
2006-08-01 15:41:00,1.57216,1.57227,1.57207,1.57226,365500007.0
2006-08-01 15:42:00,1.57218,1.57232,1.57208,1.57232,131100000.0
2006-08-01 15:43:00,1.57212,1.5723,1.57209,1.5723,166399999.0
2006-08-01 15:44:00,1.57215,1.57228,1.57209,1.57218,322600005.0
2006-08-01 15:45:00,1.57206,1.57222,1.57197,1.5721,179499998.0
2006-08-01 15:46:00,1.57191,1.57221,1.57191,1.57215,357900000.0
2006-08-01 15:47:00,1.57218,1.57218,1.57195,1.57196,333699996.0
2006-08-01 15:48:00,1.57181,1.57198,1.5716,1.57177,371699998.0
2006-08-01 15:49:00,1.57174,1.5719,1.57163,1.57181,334800000.0
2006-08-01 15:50:00,1.57178,1.57194,1.57174,1.57191,217200003.0
2006-08-01 15:51:00,1.57188,1.572,1.57178,1.57183,348100001.0
2006-08-01 15:52:00,1.57212,1.57237,1.5721,1.57235,202800001.0
2006-08-01 15:53:00,1.5723,1.5724,1.57216,1.57232,180899997.0
2006-08-01 15:54:00,1.57243,1.57261,1.57233,1.57252,245400001.0
2006-08-01 15:55:00,1.57233,1.5726,1.57233,1.57233,353499997.0
2006-08-01 15:56:00,1.57255,1.5727,1.57239,1.5725,558499999.0
2006-08-01 15:57:00,1.57249,1.57266,1.57241,1.57248,262700001.0
2006-08-01 15:58:00,1.57253,1.5727,1.57245,1.57246,197500001.0
2006-08-01 15:59:00,1.5724,1.5727,1.57227,1.57243,300800000.0
2006-08-01 16:00:00,1.57243,1.57266,1.57217,1.57256,418100001.0
2006-08-01 16:01:00,1.5724,1.57257,1.5724,1.57252,460299995.0
2006-08-01 16:02:00,1.57254,1.57276,1.57234,1.57276,279800000.0
2006-08-01 16:03:00,1.57262,1.57275,1.57244,1.57272,419899997.0
2006-08-01 16:04:00,1.57266,1.57285,1.57254,1.57254,236500000.0
2006-08-01 16:05:00,1.57275,1.57275,1.57249,1.57252,232500001.0
2006-08-01 16:06:00,1.57231,1.57253,1.57231,1.57249,359900001.0
2006-08-01 16:07:00,1.57255,1.57278,1.57248,1.57257,211900000.0
2006-08-01 16:08:00,1.57263,1.57279,1.57255,1.57256,429700006.0
2006-08-01 16:09:00,1.57271,1.57275,1.57258,1.57259,224799998.0
2006-08-01 16:10:00,1.57275,1.57275,1.57247,1.57267,177500001.0
2006-08-01 16:11:00,1.57271,1.57278,1.5725,1.57268,203900001.0
2006-08-01 16:12:00,1.57259,1.5728,1.57259,1.5728,360399999.0
2006-08-01 16:13:00,1.57239,1.57275,1.57238,1.57275,294100005.0
2006-08-01 16:14:00,1.57267,1.57306,1.57255,1.57306,489800000.0
2006-08-01 16:15:00,1.57283,1.5731,1.57264,1.57283,306699999.0
2006-08-01 16:16:00,1.57282,1.57297,1.57271,1.57293,461999998.0
2006-08-01 16:17:00,1.57295,1.57304,1.57286,1.57296,241800000.0
2006-08-01 16:18:00,1.57311,1.57317,1.57302,1.57311,209200002.0
2006-08-01 16:19:00,1.57315,1.57319,1.5728,1.57302,339500003.0
2006-08-01 16:20:00,1.57311,1.57334,1.57298,1.573,250399998.0
2006-08-01 16:21:00,1.57282,1.57307,1.57277,1.57299,545600001.0
2006-08-01 16:22:00,1.57287,1.57317,1.57287,1.57317,204699998.0
2006-08-01 16:23:00,1.57314,1.57348,1.57314,1.57328,343400000.0
2006-08-01 16:24:00,1.57347,1.57361,1.57332,1.57339,368499998.0
2006-08-01 16:25:00,1.5733,1.57354,1.5733,1.57347,284600001.0
2006-08-01 16:26:00,1.57345,1.57359,1.57316,1.5735,376999997.0
2006-08-01 16:27:00,1.5734,1.57368,1.5734,1.57361,355200002.0
2006-08-01 16:28:00,1.57362,1.57369,1.57349,1.57352,224599999.0
2006-08-01 16:29:00,1.57359,1.57373,1.57352,1.57352,383600002.0
2006-08-01 16:30:00,1.5733,1.5737,1.5733,1.57361,261800000.0
2006-08-01 16:31:00,1.57349,1.57363,1.57334,1.57346,336900003.0
2006-08-01 16:32:00,1.57351,1.57351,1.57334,1.57336,211900001.0
2006-08-01 16:33:00,1.57351,1.57357,1.57329,1.57354,411299996.0
2006-08-01 16:34:00,1.57355,1.5736,1.57341,1.57353,250700002.0
2006-08-01 16:35:00,1.57353,1.57368,1.57348,1.57368,216600002.0
2006-08-01 16:36:00,1.57361,1.57374,1.57352,1.57364,272400001.0
2006-08-01 16:37:00,1.57371,1.574,1.57368,1.57377,284599998.0
2006-08-01 16:38:00,1.57379,1.57397,1.57373,1.5739,569499997.0
2006-08-01 16:39:00,1.57378,1.57378,1.57354,1.57372,304999998.0
2006-08-01 16:40:00,1.57366,1.57379,1.57354,1.57375,309700003.0
2006-08-01 16:41:00,1.57367,1.57379,1.57358,1.57373,317699999.0
2006-08-01 16:42:00,1.5737,1.57391,1.57354,1.57375,447100003.0
2006-08-01 16:43:00,1.57369,1.57376,1.57338,1.57365,434199999.0
2006-08-01 16:44:00,1.57373,1.5738,1.57354,1.5738,221600002.0
2006-08-01 16:45:00,1.57363,1.57379,1.57357,1.57371,294600004.0
2006-08-01 16:46:00,1.57377,1.57388,1.57364,1.57373,233200001.0
2006-08-01 16:47:00,1.57376,1.5738,1.57358,1.57373,251500002.0
2006-08-01 16:48:00,1.57372,1.57381,1.5736,1.57374,163800002.0
2006-08-01 16:49:00,1.57384,1.57384,1.57372,1.57372,41799998.0
2006-08-01 16:50:00,1.57381,1.57386,1.57373,1.57385,228399999.0
2006-08-01 16:51:00,1.57359,1.57378,1.57344,1.57364,373500002.0
2006-08-01 16:52:00,1.57374,1.57379,1.57364,1.57372,176000003.0
2006-08-01 16:53:00,1.57366,1.57375,1.5736,1.5737,150400001.0
2006-08-01 16:54:00,1.57364,1.57378,1.57347,1.5736,431599999.0
2006-08-01 16:55:00,1.57377,1.57377,1.57348,1.57358,431999998.0
2006-08-01 16:56:00,1.57353,1.5738,1.57353,1.5738,229100003.0
2006-08-01 16:57:00,1.57379,1.57388,1.57367,1.57382,254099999.0
2006-08-01 16:58:00,1.57357,1.57386,1.57357,1.57377,285999998.0
2006-08-01 16:59:00,1.57394,1.57454,1.57383,1.5744,166600001.0
2006-08-01 17:00:00,1.57447,1.57468,1.57441,1.57452,227099997.0
2006-08-01 17:01:00,1.57451,1.57451,1.57416,1.57432,343800001.0
2006-08-01 17:02:00,1.57443,1.57446,1.57421,1.57429,387000003.0
2006-08-01 17:03:00,1.57427,1.57436,1.57405,1.5742,363400000.0
2006-08-01 17:04:00,1.57414,1.57435,1.574,1.57419,320300000.0
2006-08-01 17:05:00,1.57426,1.57426,1.574,1.574,272799999.0
2006-08-01 17:06:00,1.57409,1.57414,1.57391,1.5741,326000005.0
2006-08-01 17:07:00,1.57408,1.57412,1.57391,1.574,298299997.0
2006-08-01 17:08:00,1.57401,1.57415,1.57391,1.57415,278300004.0
2006-08-01 17:09:00,1.5741,1.57418,1.57402,1.5741,93599999.0
2006-08-01 17:10:00,1.57413,1.57442,1.57413,1.5743,229700000.0
2006-08-01 17:11:00,1.57434,1.57446,1.57421,1.57426,305200000.0
2006-08-01 17:12:00,1.57429,1.57448,1.57423,1.57448,288400002.0
2006-08-01 17:13:00,1.5745,1.5745,1.57427,1.57431,445800001.0
2006-08-01 17:14:00,1.57444,1.57452,1.57419,1.57448,270100004.0
2006-08-01 17:15:00,1.57445,1.57453,1.5743,1.5745,265800001.0
2006-08-01 17:16:00,1.57445,1.57459,1.5743,1.57444,494999998.0
2006-08-01 17:17:00,1.57442,1.57462,1.5744,1.57454,289000000.0
2006-08-01 17:18:00,1.57446,1.57454,1.57429,1.57442,315499998.0
2006-08-01 17:19:00,1.57447,1.57454,1.5743,1.5743,329900004.0
2006-08-01 17:20:00,1.57439,1.57447,1.57425,1.57435,287000000.0
2006-08-01 17:21:00,1.57432,1.57446,1.57421,1.57435,194199999.0
2006-08-01 17:22:00,1.57428,1.57438,1.57414,1.57438,298000000.0
2006-08-01 17:23:00,1.57433,1.57442,1.57422,1.57428,259800000.0
2006-08-01 17:24:00,1.57426,1.57436,1.57406,1.5742,374899998.0
2006-08-01 17:25:00,1.5742,1.5742,1.5741,1.57412,70900000.0
2006-08-01 17:26:00,1.57407,1.57415,1.57395,1.57403,263500001.0
2006-08-01 17:27:00,1.57406,1.57412,1.57394,1.57402,241699999.0
2006-08-01 17:28:00,1.57407,1.57407,1.57382,1.57398,180300001.0
2006-08-01 17:29:00,1.57402,1.57413,1.57396,1.57413,182199998.0
2006-08-01 17:30:00,1.57398,1.57406,1.57378,1.57397,269699997.0
2006-08-01 17:31:00,1.57393,1.57416,1.5739,1.57412,360700003.0
2006-08-01 17:32:00,1.57408,1.57417,1.57393,1.57406,145900000.0
2006-08-01 17:33:00,1.57411,1.57425,1.57405,1.57423,193400005.0
2006-08-01 17:34:00,1.57407,1.57424,1.57396,1.57415,285900003.0
2006-08-01 17:35:00,1.57418,1.57436,1.57415,1.57417,186000003.0
2006-08-01 17:36:00,1.57409,1.57444,1.57409,1.57442,198400002.0
2006-08-01 17:37:00,1.57442,1.57453,1.57427,1.5744,250700000.0
2006-08-01 17:38:00,1.57457,1.57457,1.57435,1.57452,409400000.0
2006-08-01 17:39:00,1.5744,1.57444,1.57427,1.57433,189299998.0
2006-08-01 17:40:00,1.57431,1.57453,1.57412,1.57444,214900004.0
2006-08-01 17:41:00,1.57438,1.57446,1.57422,1.57433,319399998.0
2006-08-01 17:42:00,1.5744,1.5744,1.57417,1.57432,203100000.0
2006-08-01 17:43:00,1.57425,1.57436,1.57404,1.5742,342099999.0
2006-08-01 17:44:00,1.574,1.57443,1.574,1.57443,325800002.0
2006-08-01 17:45:00,1.57423,1.57441,1.57412,1.5742,280200002.0
2006-08-01 17:46:00,1.5741,1.57419,1.57391,1.57402,417200002.0
2006-08-01 17:47:00,1.57397,1.57416,1.57388,1.574,342899998.0
2006-08-01 17:48:00,1.57394,1.57408,1.57382,1.57396,325600002.0
2006-08-01 17:49:00,1.57384,1.57404,1.57378,1.57388,540300001.0
2006-08-01 17:50:00,1.57388,1.57396,1.57375,1.57389,360700000.0
2006-08-01 17:51:00,1.57388,1.5739,1.57376,1.5738,192400001.0
2006-08-01 17:52:00,1.57378,1.57389,1.57364,1.57373,281300003.0
2006-08-01 17:53:00,1.57363,1.5739,1.57354,1.57365,338500004.0
2006-08-01 17:54:00,1.57373,1.57379,1.57351,1.57351,399000006.0
2006-08-01 17:55:00,1.57353,1.57354,1.57334,1.57354,243800001.0
2006-08-01 17:56:00,1.57335,1.57346,1.57329,1.57345,218700003.0
2006-08-01 17:57:00,1.57362,1.5738,1.57359,1.5738,230800001.0
2006-08-01 17:58:00,1.5737,1.57386,1.57354,1.57374,154300001.0
2006-08-01 17:59:00,1.5738,1.57383,1.57358,1.57358,214699999.0
2006-08-01 18:00:00,1.57372,1.57377,1.57349,1.5737,383700001.0
2006-08-01 18:01:00,1.5736,1.5739,1.5736,1.5737,2143099999.0
2006-08-01 18:02:00,1.5736,1.5737,1.5736,1.5736,2143099999.0
2006-08-01 18:03:00,1.5737,1.5737,1.5736,1.5737,2143099999.0
2006-08-01 18:04:00,1.5736,1.5738,1.5736,1.5737,2143099999.0
2006-08-01 18:05:00,1.5738,1.574,1.5738,1.5739,2143099999.0
2006-08-01 18:06:00,1.574,1.574,1.5738,1.5738,2143099999.0
2006-08-01 18:07:00,1.574,1.574,1.5738,1.5738,2143099999.0
2006-08-01 18:08:00,1.5737,1.574,1.5737,1.5739,2143099999.0
2006-08-01 18:09:00,1.5738,1.5738,1.5736,1.5737,2143099999.0
2006-08-01 18:10:00,1.57408,1.57408,1.57368,1.57369,2143099999.0
2006-08-01 18:11:00,1.57372,1.57403,1.57368,1.57384,1513400001.0
2006-08-01 18:12:00,1.57374,1.57395,1.57328,1.57334,1563300006.0
2006-08-01 18:13:00,1.57332,1.57365,1.5731,1.5731,1449499994.0
2006-08-01 18:14:00,1.57317,1.5734,1.57307,1.57318,2071399997.0
2006-08-01 18:15:00,1.5732,1.57344,1.57309,1.57339,984000001.0
2006-08-01 18:16:00,1.5733,1.5734,1.5717,1.5722,2119300002.0
2006-08-01 18:17:00,1.57241,1.57261,1.57224,1.57236,2119300002.0
2006-08-01 18:18:00,1.57209,1.57239,1.57207,1.57212,835300000.0
2006-08-01 18:19:00,1.57227,1.57233,1.57199,1.57211,1886800000.0
2006-08-01 18:20:00,1.57226,1.5723,1.57209,1.57211,1979800014.0
2006-08-01 18:21:00,1.57223,1.57224,1.57198,1.57199,795900005.0
2006-08-01 18:22:00,1.57216,1.5723,1.57206,1.57216,923800001.0
2006-08-01 18:23:00,1.5724,1.5725,1.5723,1.5725,1216900005.0
2006-08-01 18:24:00,1.5726,1.5727,1.5725,1.5727,1216900005.0
2006-08-01 18:25:00,1.5728,1.5729,1.5727,1.5729,1216900005.0
2006-08-01 18:26:00,1.5727,1.573,1.5726,1.573,1216900005.0
2006-08-01 18:27:00,1.57275,1.57276,1.57244,1.57255,1216900005.0
2006-08-01 18:28:00,1.5727,1.5728,1.5725,1.5725,1564800004.0
2006-08-01 18:29:00,1.5724,1.57263,1.57239,1.57247,1564800004.0
2006-08-01 18:30:00,1.5724,1.57247,1.5722,1.57229,741300006.0
2006-08-01 18:31:00,1.57228,1.57243,1.57219,1.57241,1191099999.0
2006-08-01 18:32:00,1.5723,1.5724,1.57204,1.57218,1341099996.0
2006-08-01 18:33:00,1.5722,1.5723,1.5722,1.5722,1730100015.0
2006-08-01 18:34:00,1.5723,1.5725,1.5723,1.5724,1730100015.0
2006-08-01 18:35:00,1.5723,1.5724,1.5723,1.5723,1730100015.0
2006-08-01 18:36:00,1.57231,1.57231,1.57199,1.572,1730100015.0
2006-08-01 18:37:00,1.57217,1.57224,1.5719,1.572,1905799995.0
2006-08-01 18:38:00,1.57217,1.57222,1.57199,1.57201,1392100010.0
2006-08-01 18:39:00,1.5722,1.57233,1.57205,1.5722,1878800005.0
2006-08-01 18:40:00,1.5723,1.5723,1.5722,1.5722,1124399995.0
2006-08-01 18:41:00,1.57222,1.57241,1.5721,1.5722,1124399995.0
2006-08-01 18:42:00,1.57228,1.57238,1.57213,1.57224,1247500001.0
2006-08-01 18:43:00,1.57232,1.57238,1.57221,1.57228,462800004.0
2006-08-01 18:44:00,1.5724,1.57245,1.57211,1.57231,1033799996.0
2006-08-01 18:45:00,1.57214,1.57244,1.57212,1.57233,689699996.0
2006-08-01 18:46:00,1.57232,1.57232,1.57194,1.57194,269300003.0
2006-08-01 18:47:00,1.572,1.57226,1.57198,1.57226,172699999.0
2006-08-01 18:48:00,1.57225,1.57245,1.57225,1.5724,1509599994.0
2006-08-01 18:49:00,1.57249,1.57251,1.57232,1.5724,314100003.0
2006-08-01 18:50:00,1.57237,1.57237,1.57217,1.57217,738499999.0
2006-08-01 18:51:00,1.57231,1.57237,1.57208,1.57208,1249900001.0
2006-08-01 18:52:00,1.57223,1.57254,1.5721,1.57246,1801300015.0
2006-08-01 18:53:00,1.57252,1.57258,1.57234,1.57249,955699996.0
2006-08-01 18:54:00,1.57249,1.57255,1.57233,1.57236,418099998.0
2006-08-01 18:55:00,1.57244,1.57244,1.5721,1.5721,1789400004.0
2006-08-01 18:56:00,1.57223,1.57246,1.57211,1.57222,1038800004.0
2006-08-01 18:57:00,1.57218,1.57218,1.57195,1.57208,606600004.0
2006-08-01 18:58:00,1.57206,1.57214,1.57177,1.57213,1183300005.0
2006-08-01 18:59:00,1.57219,1.57242,1.57211,1.57222,1813000002.0
2006-08-01 19:00:00,1.57213,1.5723,1.57205,1.57205,493700000.0
2006-08-01 19:01:00,1.57218,1.57224,1.572,1.57209,447200001.0
2006-08-01 19:02:00,1.57194,1.57218,1.5719,1.57215,991799995.0
2006-08-01 19:03:00,1.57211,1.57236,1.57211,1.5722,584599999.0
2006-08-01 19:04:00,1.57216,1.57224,1.57208,1.57218,453500004.0
2006-08-01 19:05:00,1.57223,1.57223,1.57196,1.57201,740500005.0
2006-08-01 19:06:00,1.57212,1.57223,1.57199,1.57204,1650100007.0
2006-08-01 19:07:00,1.57218,1.57231,1.57201,1.57201,806200002.0
2006-08-01 19:08:00,1.57219,1.57227,1.57204,1.57205,1492800004.0
2006-08-01 19:09:00,1.57203,1.57221,1.57193,1.57204,1581500009.0
2006-08-01 19:10:00,1.57203,1.57215,1.5719,1.57203,969200008.0
2006-08-01 19:11:00,1.572,1.57206,1.57188,1.57196,1244400005.0
2006-08-01 19:12:00,1.57181,1.57198,1.5718,1.57195,1008699992.0
2006-08-01 19:13:00,1.57197,1.57207,1.57189,1.57199,509099997.0
2006-08-01 19:14:00,1.57187,1.57205,1.57187,1.57205,350799999.0
2006-08-01 19:15:00,1.57206,1.57213,1.57198,1.57205,1253600011.0
2006-08-01 19:16:00,1.57212,1.57212,1.57192,1.57192,513200004.0
2006-08-01 19:17:00,1.57203,1.57212,1.57186,1.572,797400002.0
2006-08-01 19:18:00,1.57209,1.57216,1.57193,1.57196,646899998.0
2006-08-01 19:19:00,1.57195,1.57221,1.57192,1.57214,991499999.0
2006-08-01 19:20:00,1.57213,1.57219,1.57188,1.57192,1170700004.0
2006-08-01 19:21:00,1.57198,1.57214,1.57186,1.5719,1015200004.0
2006-08-01 19:22:00,1.57189,1.57202,1.57187,1.57187,294599999.0
2006-08-01 19:23:00,1.5719,1.57209,1.57181,1.57196,793600012.0
2006-08-01 19:24:00,1.57183,1.57205,1.57182,1.57205,579499999.0
2006-08-01 19:25:00,1.57202,1.5721,1.57189,1.57189,838699994.0
2006-08-01 19:26:00,1.57212,1.57218,1.57194,1.572,1002899996.0
2006-08-01 19:27:00,1.57205,1.57226,1.57205,1.57216,1358400016.0
2006-08-01 19:28:00,1.57202,1.57218,1.57197,1.57209,473599999.0
2006-08-01 19:29:00,1.572,1.57226,1.57192,1.57207,776000002.0
2006-08-01 19:30:00,1.5723,1.5723,1.5721,1.5721,1345100009.0
2006-08-01 19:31:00,1.57216,1.57224,1.57193,1.572,1345100009.0
2006-08-01 19:32:00,1.57201,1.57225,1.57201,1.5722,694500009.0
2006-08-01 19:33:00,1.57207,1.57222,1.57198,1.57209,859000003.0
2006-08-01 19:34:00,1.57209,1.57215,1.57192,1.57208,1842200001.0
2006-08-01 19:35:00,1.5721,1.57214,1.57185,1.57208,879800004.0
2006-08-01 19:36:00,1.57213,1.57221,1.57195,1.57196,939699998.0
2006-08-01 19:37:00,1.57215,1.57223,1.57203,1.57216,379500004.0
2006-08-01 19:38:00,1.5721,1.57224,1.57204,1.57213,620500001.0
2006-08-01 19:39:00,1.57191,1.57213,1.57181,1.57197,1388100003.0
2006-08-01 19:40:00,1.57193,1.57205,1.57187,1.57198,579200000.0
2006-08-01 19:41:00,1.572,1.57202,1.57184,1.57184,478100005.0
2006-08-01 19:42:00,1.57201,1.57203,1.57188,1.57201,696800001.0
2006-08-01 19:43:00,1.57201,1.5721,1.5719,1.572,381100002.0
2006-08-01 19:44:00,1.57208,1.57218,1.57194,1.57194,1077600009.0
2006-08-01 19:45:00,1.57187,1.57205,1.57182,1.57205,255099996.0
2006-08-01 19:46:00,1.57195,1.57203,1.57177,1.5718,613800000.0
2006-08-01 19:47:00,1.57177,1.57201,1.57177,1.57195,267100003.0
2006-08-01 19:48:00,1.57194,1.57205,1.57187,1.57193,676300010.0
2006-08-01 19:49:00,1.57197,1.57204,1.57187,1.57202,1348900000.0
2006-08-01 19:50:00,1.57192,1.57199,1.57178,1.57191,130900000.0
2006-08-01 19:51:00,1.5719,1.572,1.57185,1.57195,737499998.0
2006-08-01 19:52:00,1.57192,1.572,1.57183,1.572,306699997.0
2006-08-01 19:53:00,1.57203,1.57208,1.57191,1.57193,493400003.0
2006-08-01 19:54:00,1.57203,1.5722,1.57202,1.57212,468999998.0
2006-08-01 19:55:00,1.57218,1.5722,1.57202,1.57204,458200005.0
2006-08-01 19:56:00,1.57216,1.57225,1.57202,1.57209,1080100003.0
2006-08-01 19:57:00,1.57206,1.57224,1.57194,1.57207,1453899994.0
2006-08-01 19:58:00,1.57189,1.57211,1.57189,1.57204,1686599996.0
2006-08-01 19:59:00,1.57201,1.5723,1.57201,1.57209,1047200009.0
2006-08-01 20:00:00,1.57226,1.57232,1.57211,1.57222,712200004.0
2006-08-01 20:01:00,1.57217,1.5723,1.57206,1.57209,787500004.0
2006-08-01 20:02:00,1.57209,1.57227,1.57207,1.57227,413200001.0
2006-08-01 20:03:00,1.57225,1.57233,1.57215,1.57225,168599999.0
2006-08-01 20:04:00,1.57232,1.57235,1.5722,1.57228,341999997.0
2006-08-01 20:05:00,1.57229,1.57229,1.57207,1.57211,357600004.0
2006-08-01 20:06:00,1.57216,1.57223,1.57214,1.5722,302899996.0
2006-08-01 20:07:00,1.57218,1.57218,1.57202,1.57202,210599999.0
2006-08-01 20:08:00,1.57207,1.57215,1.57195,1.5721,1329000002.0
2006-08-01 20:09:00,1.57207,1.57207,1.57187,1.57189,396499998.0
2006-08-01 20:10:00,1.57199,1.57199,1.57182,1.57182,212599999.0
2006-08-01 20:11:00,1.57195,1.572,1.57183,1.57186,840900003.0
2006-08-01 20:12:00,1.57176,1.57196,1.57176,1.57187,279099998.0
2006-08-01 20:13:00,1.57183,1.57194,1.57166,1.57178,1668600011.0
2006-08-01 20:14:00,1.57176,1.57193,1.57174,1.57183,433699995.0
2006-08-01 20:15:00,1.57178,1.5718,1.57164,1.57167,1210299999.0
2006-08-01 20:16:00,1.57172,1.57176,1.57157,1.5716,1959800006.0
2006-08-01 20:17:00,1.57177,1.57183,1.57169,1.5718,439900005.0
2006-08-01 20:18:00,1.57173,1.5718,1.57165,1.57175,501400006.0
2006-08-01 20:19:00,1.5719,1.5719,1.5718,1.5718,579300001.0
2006-08-01 20:20:00,1.5719,1.572,1.5718,1.572,579300001.0
2006-08-01 20:21:00,1.57179,1.57198,1.57179,1.57192,579300001.0
2006-08-01 20:22:00,1.57182,1.57183,1.57159,1.57169,610600008.0
2006-08-01 20:23:00,1.5715,1.57182,1.5715,1.57173,1291599997.0
2006-08-01 20:24:00,1.57171,1.57178,1.57155,1.5717,650899998.0
2006-08-01 20:25:00,1.57172,1.57186,1.57159,1.57168,880300001.0
2006-08-01 20:26:00,1.57167,1.57173,1.57162,1.57171,319800002.0
2006-08-01 20:27:00,1.57168,1.57178,1.57154,1.57171,376100005.0
2006-08-01 20:28:00,1.5717,1.5719,1.5717,1.5718,1720799997.0
2006-08-01 20:29:00,1.57165,1.57173,1.57126,1.5714,1720799997.0
2006-08-01 20:30:00,1.5715,1.5717,1.5715,1.5717,621699997.0
2006-08-01 20:31:00,1.5716,1.5717,1.5716,1.5717,621699997.0
2006-08-01 20:32:00,1.5716,1.5717,1.5716,1.5717,621699997.0
2006-08-01 20:33:00,1.57162,1.57172,1.57143,1.57143,621699997.0
2006-08-01 20:34:00,1.57158,1.57167,1.5714,1.57146,373099998.0
2006-08-01 20:35:00,1.57162,1.57172,1.57142,1.57157,375599999.0
2006-08-01 20:36:00,1.57157,1.57182,1.57153,1.57178,620600008.0
2006-08-01 20:37:00,1.57173,1.57187,1.57164,1.5718,834500000.0
2006-08-01 20:38:00,1.57176,1.5718,1.57152,1.5716,1935200007.0
2006-08-01 20:39:00,1.57158,1.57186,1.57158,1.57175,1154999996.0
2006-08-01 20:40:00,1.57182,1.57191,1.57167,1.57167,1191000001.0
2006-08-01 20:41:00,1.57184,1.57199,1.57165,1.57165,568700003.0
2006-08-01 20:42:00,1.57179,1.572,1.57157,1.57175,213599998.0
2006-08-01 20:43:00,1.57171,1.57187,1.57156,1.5717,720299997.0
2006-08-01 20:44:00,1.57155,1.57187,1.57155,1.57181,1370300000.0
2006-08-01 20:45:00,1.57169,1.57189,1.57162,1.57162,904300002.0
2006-08-01 20:46:00,1.57176,1.57184,1.57153,1.5718,428100001.0
2006-08-01 20:47:00,1.57163,1.57175,1.57143,1.5717,655300002.0
2006-08-01 20:48:00,1.57152,1.57177,1.57152,1.57173,1413600001.0
2006-08-01 20:49:00,1.57172,1.57189,1.57157,1.57175,922199995.0
2006-08-01 20:50:00,1.5718,1.5718,1.57159,1.57174,2042900001.0
2006-08-01 20:51:00,1.57174,1.57178,1.57154,1.5716,214800000.0
2006-08-01 20:52:00,1.5718,1.5718,1.57154,1.57168,1413800001.0
2006-08-01 20:53:00,1.57165,1.5718,1.57165,1.57175,1443200011.0
2006-08-01 20:54:00,1.57162,1.5719,1.57162,1.57175,806200006.0
2006-08-01 20:55:00,1.57162,1.57173,1.57151,1.57159,555500001.0
2006-08-01 20:56:00,1.5716,1.5718,1.5716,1.5718,1926200008.0
2006-08-01 20:57:00,1.5719,1.5719,1.5718,1.5718,1926200008.0
2006-08-01 20:59:00,1.5719,1.5719,1.5718,1.5719,1926200008.0
2006-08-01 21:00:00,1.5718,1.572,1.5718,1.572,1926200008.0
2006-08-01 21:01:00,1.5719,1.5721,1.5719,1.5721,1926200008.0
2006-08-01 21:02:00,1.57202,1.57221,1.57193,1.57196,1926200008.0
2006-08-01 21:03:00,1.57195,1.57212,1.57192,1.57205,1478400010.0
2006-08-01 21:04:00,1.57207,1.57215,1.57192,1.57204,366299997.0
2006-08-01 21:05:00,1.57208,1.57208,1.57186,1.57188,935500006.0
2006-08-01 21:06:00,1.57172,1.57207,1.57172,1.57186,467899997.0
2006-08-01 21:07:00,1.57201,1.57205,1.57189,1.57194,606400006.0
2006-08-01 21:08:00,1.57205,1.57207,1.57187,1.57199,342799999.0
2006-08-01 21:09:00,1.5719,1.57205,1.57186,1.57197,616800010.0
2006-08-01 21:10:00,1.57205,1.57205,1.57192,1.57199,1068500001.0
2006-08-01 21:11:00,1.57205,1.57205,1.57189,1.5719,545099998.0
2006-08-01 21:12:00,1.57202,1.57214,1.57192,1.57214,351000003.0
2006-08-01 21:13:00,1.57209,1.57213,1.57193,1.5721,870299998.0
2006-08-01 21:14:00,1.572,1.57218,1.57194,1.57218,723300005.0
2006-08-01 21:15:00,1.57221,1.57223,1.57196,1.57197,790400000.0
2006-08-01 21:16:00,1.57205,1.57221,1.57186,1.57202,577699996.0
2006-08-01 21:17:00,1.57214,1.57218,1.57196,1.5721,1488300001.0
2006-08-01 21:18:00,1.57221,1.57228,1.57198,1.57207,808800007.0
2006-08-01 21:19:00,1.57215,1.57215,1.5719,1.57195,718600002.0
2006-08-01 21:20:00,1.5721,1.5722,1.572,1.5721,1675699996.0
2006-08-01 21:21:00,1.5722,1.5722,1.5721,1.5722,1675699996.0
2006-08-01 21:22:00,1.57222,1.57235,1.5721,1.57227,1675699996.0
2006-08-01 21:23:00,1.57206,1.57218,1.57184,1.57206,1398100007.0
2006-08-01 21:24:00,1.57215,1.57215,1.57188,1.57198,552200000.0
2006-08-01 21:25:00,1.5721,1.57216,1.57174,1.5719,1079400001.0
2006-08-01 21:26:00,1.57197,1.57215,1.57197,1.5721,535600000.0
2006-08-01 21:27:00,1.5721,1.57219,1.57203,1.57215,527399991.0
2006-08-01 21:28:00,1.572,1.57212,1.57194,1.57205,647400001.0
2006-08-01 21:29:00,1.57211,1.57219,1.57198,1.57205,415799998.0
2006-08-01 21:30:00,1.57211,1.57211,1.57191,1.57206,412700003.0
2006-08-01 21:31:00,1.57191,1.57209,1.57189,1.57206,631999998.0
2006-08-01 21:32:00,1.57213,1.57233,1.57206,1.57211,1955600010.0
2006-08-01 21:33:00,1.57222,1.57235,1.57216,1.57228,208399999.0
2006-08-01 21:34:00,1.57229,1.57233,1.57213,1.57216,1471600006.0
2006-08-01 21:35:00,1.57213,1.57233,1.57213,1.57226,862600007.0
2006-08-01 21:36:00,1.57229,1.5723,1.57211,1.57215,371500000.0
2006-08-01 21:37:00,1.57226,1.57226,1.57209,1.57209,478899997.0
2006-08-01 21:38:00,1.57212,1.57233,1.57212,1.57224,396000003.0
2006-08-01 21:39:00,1.57213,1.57229,1.57202,1.57215,214700003.0
2006-08-01 21:40:00,1.57209,1.57228,1.57204,1.57217,464700002.0
2006-08-01 21:41:00,1.57203,1.57225,1.572,1.57217,764099995.0
2006-08-01 21:42:00,1.572,1.57215,1.57194,1.57206,479699999.0
2006-08-01 21:43:00,1.57206,1.57221,1.57198,1.57201,990500002.0
2006-08-01 21:44:00,1.57206,1.57215,1.57192,1.57212,1349699995.0
2006-08-01 21:45:00,1.57196,1.5721,1.57187,1.57198,843300005.0
2006-08-01 21:46:00,1.57178,1.57213,1.57177,1.572,1220699999.0
2006-08-01 21:47:00,1.57199,1.57231,1.57199,1.57215,1257999995.0
2006-08-01 21:48:00,1.57203,1.5722,1.57199,1.57217,393600003.0
2006-08-01 21:49:00,1.57215,1.57221,1.57197,1.57198,1256300005.0
2006-08-01 21:50:00,1.57213,1.57217,1.5719,1.57209,347400002.0
2006-08-01 21:51:00,1.57199,1.57214,1.57196,1.57205,652100006.0
2006-08-01 21:52:00,1.57212,1.57224,1.57192,1.57192,1793299995.0
2006-08-01 21:53:00,1.57199,1.57209,1.57195,1.57204,393100003.0
2006-08-01 21:54:00,1.57205,1.57205,1.5719,1.5719,270600003.0
2006-08-01 21:55:00,1.57193,1.57214,1.57186,1.57205,488900000.0
2006-08-01 21:56:00,1.5721,1.5721,1.57192,1.57195,446700005.0
2006-08-01 21:57:00,1.57205,1.5721,1.57195,1.57203,541100001.0
2006-08-01 21:58:00,1.57203,1.5721,1.57194,1.5721,863199999.0
2006-08-01 21:59:00,1.57192,1.5721,1.57192,1.57205,1029899993.0
2006-08-01 22:00:00,1.57205,1.57218,1.57196,1.57204,599799999.0
2006-08-01 22:01:00,1.57204,1.57216,1.57204,1.57211,258999995.0
2006-08-01 22:02:00,1.57209,1.57217,1.57191,1.57203,1067600007.0
2006-08-01 22:03:00,1.57215,1.57218,1.57195,1.57213,379500000.0
2006-08-01 22:04:00,1.57215,1.57222,1.57194,1.57215,762700004.0
2006-08-01 22:05:00,1.57222,1.57226,1.57208,1.5722,432200004.0
2006-08-01 22:06:00,1.57213,1.5722,1.57198,1.57217,570199998.0
2006-08-01 22:07:00,1.57209,1.57209,1.5718,1.5719,287699996.0
2006-08-01 22:08:00,1.57191,1.57206,1.57187,1.57187,432200003.0
2006-08-01 22:09:00,1.57189,1.57203,1.57178,1.57203,505699999.0
2006-08-01 22:10:00,1.57212,1.57218,1.572,1.572,249499999.0
2006-08-01 22:11:00,1.57209,1.57217,1.57199,1.57212,249300000.0
2006-08-01 22:12:00,1.57218,1.57218,1.57198,1.5721,659199997.0
2006-08-01 22:13:00,1.57206,1.57207,1.57186,1.57195,271000003.0
2006-08-01 22:14:00,1.57209,1.57209,1.57188,1.57194,313200007.0
2006-08-01 22:15:00,1.57185,1.57215,1.57178,1.57198,713899998.0
2006-08-01 22:16:00,1.57184,1.57205,1.57184,1.57205,320200004.0
2006-08-01 22:17:00,1.57202,1.57212,1.57181,1.57206,302699998.0
2006-08-01 22:18:00,1.57188,1.5721,1.57188,1.57202,223999998.0
2006-08-01 22:19:00,1.572,1.57202,1.57175,1.57189,343099996.0
2006-08-01 22:20:00,1.57196,1.572,1.57179,1.57188,267299999.0
2006-08-01 22:21:00,1.572,1.57209,1.57188,1.57192,270599999.0
2006-08-01 22:22:00,1.572,1.57207,1.57181,1.57188,711299999.0
2006-08-01 22:23:00,1.57195,1.57203,1.57179,1.57192,328100001.0
2006-08-01 22:24:00,1.57175,1.57194,1.57174,1.57191,250299998.0
2006-08-01 22:25:00,1.572,1.572,1.5717,1.5717,733400001.0
2006-08-01 22:26:00,1.57171,1.572,1.57171,1.57197,784200002.0
2006-08-01 22:27:00,1.57191,1.5721,1.57167,1.57192,243100001.0
2006-08-01 22:28:00,1.57199,1.5721,1.57183,1.57186,753100007.0
2006-08-01 22:29:00,1.57192,1.57217,1.57192,1.57213,868500003.0
2006-08-01 22:30:00,1.57192,1.57216,1.57188,1.5721,756499999.0
2006-08-01 22:31:00,1.57188,1.57205,1.57174,1.57205,264000003.0
2006-08-01 22:32:00,1.5719,1.57207,1.57187,1.57202,344600001.0
2006-08-01 22:33:00,1.57198,1.57207,1.5718,1.572,167199998.0
2006-08-01 22:34:00,1.57209,1.57218,1.57198,1.57203,402100009.0
2006-08-01 22:35:00,1.57218,1.57218,1.57202,1.57202,196500003.0
2006-08-01 22:36:00,1.57205,1.5722,1.57197,1.57217,583999998.0
2006-08-01 22:37:00,1.572,1.57225,1.57197,1.57217,413899999.0
2006-08-01 22:38:00,1.57209,1.57209,1.57182,1.57192,400299998.0
2006-08-01 22:39:00,1.5718,1.5721,1.57172,1.5721,717099993.0
2006-08-01 22:40:00,1.5721,1.57223,1.57192,1.57213,731199998.0
2006-08-01 22:41:00,1.57192,1.57219,1.57192,1.5721,560600003.0
2006-08-01 22:42:00,1.57205,1.57215,1.5719,1.57197,830600010.0
2006-08-01 22:43:00,1.57201,1.57222,1.57184,1.57215,1022799995.0
2006-08-01 22:44:00,1.57197,1.57213,1.57183,1.5721,378800004.0
2006-08-01 22:45:00,1.57201,1.57214,1.57189,1.5721,166100003.0
2006-08-01 22:46:00,1.57213,1.57213,1.57185,1.57185,169300000.0
2006-08-01 22:47:00,1.57199,1.57211,1.57191,1.57196,276800004.0
2006-08-01 22:48:00,1.57208,1.57211,1.57186,1.57208,483200010.0
2006-08-01 22:49:00,1.5721,1.5722,1.57187,1.5719,723300002.0
2006-08-01 22:50:00,1.57214,1.57217,1.5719,1.5719,230899998.0
2006-08-01 22:51:00,1.57203,1.57205,1.57183,1.5719,453900000.0
2006-08-01 22:52:00,1.57187,1.57205,1.5717,1.572,454000004.0
2006-08-01 22:53:00,1.5721,1.5721,1.57193,1.572,278900001.0
2006-08-01 22:54:00,1.57208,1.5721,1.57182,1.57184,667699990.0
2006-08-01 22:55:00,1.5721,1.57211,1.57193,1.57193,213700004.0
2006-08-01 22:56:00,1.57205,1.57216,1.57192,1.57205,271000000.0
2006-08-01 22:57:00,1.57207,1.57215,1.57193,1.57194,394900001.0
2006-08-01 22:58:00,1.57214,1.57222,1.57206,1.57222,157300000.0
2006-08-01 22:59:00,1.57215,1.5722,1.57176,1.57176,522800006.0
2006-08-01 23:00:00,1.57166,1.57205,1.57166,1.57205,129299999.0
2006-08-01 23:01:00,1.57194,1.5724,1.57187,1.57187,390600002.0
2006-08-01 23:02:00,1.57197,1.57222,1.57185,1.57199,300099996.0
2006-08-01 23:03:00,1.572,1.57228,1.57193,1.57222,320300001.0
2006-08-01 23:04:00,1.57186,1.57226,1.57177,1.57226,296600002.0
2006-08-01 23:05:00,1.57203,1.57236,1.57193,1.57211,209399997.0
2006-08-01 23:06:00,1.57191,1.57239,1.57189,1.57216,401000003.0
2006-08-01 23:07:00,1.57234,1.57255,1.57227,1.57246,349700000.0
2006-08-01 23:08:00,1.57197,1.5723,1.5719,1.57214,237699999.0
2006-08-01 23:09:00,1.5718,1.57225,1.57169,1.57225,362599997.0
2006-08-01 23:10:00,1.57237,1.57237,1.57183,1.57216,232499998.0
2006-08-01 23:11:00,1.57207,1.57244,1.57176,1.57181,603000008.0
2006-08-01 23:12:00,1.57227,1.57238,1.5719,1.5721,192200000.0
2006-08-01 23:13:00,1.57258,1.57258,1.5719,1.57213,363399999.0
2006-08-01 23:14:00,1.57206,1.57241,1.57187,1.57189,307400002.0
2006-08-01 23:15:00,1.57205,1.57227,1.57193,1.5721,314900003.0
2006-08-01 23:16:00,1.57223,1.57239,1.57217,1.57227,332900004.0
2006-08-01 23:17:00,1.57235,1.57247,1.57217,1.57234,379400000.0
2006-08-01 23:18:00,1.57228,1.57268,1.5721,1.57254,302799998.0
2006-08-01 23:19:00,1.57263,1.57271,1.57229,1.57263,273399998.0
2006-08-01 23:20:00,1.5721,1.57268,1.5721,1.57263,238900002.0
2006-08-01 23:21:00,1.57251,1.57275,1.5723,1.57257,383400001.0
2006-08-01 23:22:00,1.57237,1.57247,1.57203,1.57224,389099997.0
2006-08-01 23:23:00,1.57223,1.57247,1.57215,1.5724,423200001.0
2006-08-01 23:24:00,1.57233,1.57233,1.57215,1.57215,44900000.0
2006-08-01 23:25:00,1.57218,1.57237,1.57207,1.57237,284399999.0
2006-08-01 23:26:00,1.57243,1.57243,1.57207,1.57214,345000001.0
2006-08-01 23:27:00,1.57205,1.5721,1.57205,1.5721,82999998.0
2006-08-01 23:28:00,1.5721,1.5721,1.5719,1.5719,393099995.0
2006-08-01 23:29:00,1.57198,1.57203,1.57186,1.57193,233000003.0
2006-08-01 23:30:00,1.57194,1.57202,1.57174,1.57189,260599998.0
2006-08-01 23:31:00,1.57188,1.57217,1.57188,1.57217,288200001.0
2006-08-01 23:32:00,1.57209,1.57217,1.5718,1.5718,339899999.0
2006-08-01 23:33:00,1.57192,1.57195,1.5718,1.57182,233500001.0
2006-08-01 23:34:00,1.57202,1.57202,1.57178,1.57178,238699994.0
2006-08-01 23:35:00,1.57182,1.57183,1.57172,1.57173,137200003.0
2006-08-01 23:36:00,1.57183,1.57202,1.57173,1.57196,398500004.0
2006-08-01 23:37:00,1.57189,1.57199,1.57177,1.57183,212700003.0
2006-08-01 23:38:00,1.57209,1.57209,1.5718,1.57193,441099997.0
2006-08-01 23:39:00,1.57199,1.5721,1.57196,1.572,329500003.0
2006-08-01 23:40:00,1.57197,1.5721,1.57182,1.57186,279299998.0
2006-08-01 23:41:00,1.57193,1.572,1.57175,1.57182,340700004.0
2006-08-01 23:42:00,1.572,1.57214,1.57187,1.57187,361299999.0
2006-08-01 23:43:00,1.57207,1.57207,1.57196,1.57196,19200000.0
2006-08-01 23:44:00,1.57187,1.57215,1.57187,1.57211,362600000.0
2006-08-01 23:45:00,1.57189,1.57205,1.57179,1.57179,271500002.0
2006-08-01 23:46:00,1.57166,1.5718,1.57157,1.57161,175700000.0
2006-08-01 23:47:00,1.57152,1.57214,1.57148,1.57214,341699996.0
2006-08-01 23:48:00,1.5718,1.57207,1.5718,1.57201,260400003.0
2006-08-01 23:49:00,1.57209,1.57209,1.57183,1.57183,90799998.0
2006-08-01 23:50:00,1.57178,1.57199,1.57158,1.57198,186399999.0
2006-08-01 23:51:00,1.57192,1.57205,1.5719,1.572,411500005.0
2006-08-01 23:52:00,1.5719,1.57203,1.57173,1.57197,233999998.0
2006-08-01 23:53:00,1.57195,1.57195,1.5717,1.57187,203800002.0
2006-08-01 23:54:00,1.5718,1.57195,1.57162,1.5718,258899998.0
2006-08-01 23:55:00,1.57198,1.57198,1.57182,1.57182,54299999.0
2006-08-01 23:56:00,1.57196,1.57204,1.57184,1.57185,121300000.0
2006-08-01 23:57:00,1.57192,1.572,1.57176,1.57189,197299999.0
2006-08-01 23:58:00,1.57194,1.57201,1.57182,1.57188,110299999.0
2006-08-01 23:59:00,1.57197,1.5721,1.57197,1.5721,79900000.0
2006-08-02 00:00:00,1.5721,1.5721,1.57205,1.57205,52500000.0
2006-08-02 00:01:00,1.572,1.572,1.57185,1.57185,12800000.0
2006-08-02 00:02:00,1.57197,1.5721,1.57197,1.57205,226799999.0
2006-08-02 00:03:00,1.57201,1.5721,1.57201,1.5721,65499999.0
2006-08-02 00:04:00,1.57189,1.57205,1.57189,1.57205,204500002.0
2006-08-02 00:05:00,1.57195,1.5721,1.57192,1.57203,204900001.0
2006-08-02 00:06:00,1.57203,1.57206,1.5719,1.572,294099997.0
2006-08-02 00:07:00,1.57197,1.57208,1.57177,1.57199,220300002.0
2006-08-02 00:08:00,1.57203,1.57205,1.57192,1.57194,38400000.0
2006-08-02 00:09:00,1.57202,1.5721,1.57186,1.57203,259899996.0
2006-08-02 00:10:00,1.5721,1.5721,1.57205,1.57205,21600000.0
2006-08-02 00:11:00,1.57208,1.5721,1.57192,1.57194,268700002.0
2006-08-02 00:12:00,1.57195,1.57195,1.57172,1.57181,264400001.0
2006-08-02 00:13:00,1.57192,1.57207,1.57186,1.57202,92100000.0
2006-08-02 00:14:00,1.57197,1.57204,1.57183,1.57191,458900005.0
2006-08-02 00:15:00,1.5718,1.57189,1.57155,1.57174,335200003.0
2006-08-02 00:16:00,1.57187,1.57198,1.57187,1.57198,67000000.0
2006-08-02 00:17:00,1.5719,1.57207,1.57182,1.572,447100004.0
2006-08-02 00:18:00,1.57184,1.57208,1.57179,1.57208,317200002.0
2006-08-02 00:19:00,1.57205,1.57205,1.572,1.572,72699997.0
2006-08-02 00:20:00,1.57196,1.57203,1.57179,1.57194,296900000.0
2006-08-02 00:21:00,1.57185,1.572,1.57175,1.5719,341200002.0
2006-08-02 00:22:00,1.5719,1.57195,1.57176,1.57183,103900002.0
2006-08-02 00:23:00,1.57185,1.57195,1.57179,1.57192,154900002.0
2006-08-02 00:24:00,1.57186,1.572,1.5717,1.57187,291700005.0
2006-08-02 00:25:00,1.57184,1.572,1.57177,1.572,409799999.0
2006-08-02 00:26:00,1.57191,1.57199,1.57178,1.57189,244599996.0
2006-08-02 00:27:00,1.57195,1.57195,1.57185,1.57185,38400000.0
2006-08-02 00:28:00,1.572,1.572,1.57184,1.57192,153100000.0
2006-08-02 00:29:00,1.57195,1.57195,1.57185,1.57185,61600001.0
2006-08-02 00:30:00,1.572,1.572,1.57179,1.57185,293999995.0
2006-08-02 00:31:00,1.57195,1.57201,1.57186,1.57188,184099998.0
2006-08-02 00:32:00,1.57177,1.5719,1.57177,1.5719,74999999.0
2006-08-02 00:33:00,1.57188,1.57203,1.57181,1.57197,319000000.0
2006-08-02 00:34:00,1.57195,1.57203,1.57179,1.57185,457500003.0
2006-08-02 00:35:00,1.57194,1.57197,1.57176,1.57188,259800000.0
2006-08-02 00:36:00,1.572,1.572,1.57195,1.57195,80800001.0
2006-08-02 00:37:00,1.572,1.572,1.57195,1.57195,9600000.0
2006-08-02 00:38:00,1.57198,1.57198,1.57191,1.57191,5400000.0
2006-08-02 00:39:00,1.57185,1.57195,1.57185,1.57195,9600000.0
2006-08-02 00:40:00,1.572,1.572,1.57184,1.57185,206000002.0
2006-08-02 00:41:00,1.57193,1.572,1.57187,1.57195,64700000.0
2006-08-02 00:42:00,1.57196,1.572,1.5718,1.5718,230100002.0
2006-08-02 00:43:00,1.57181,1.57197,1.5717,1.57196,299799998.0
2006-08-02 00:44:00,1.57188,1.57198,1.57181,1.57189,225899999.0
2006-08-02 00:45:00,1.57182,1.57199,1.57173,1.57188,410299999.0
2006-08-02 00:46:00,1.57158,1.57192,1.57158,1.57182,180600001.0
2006-08-02 00:47:00,1.57172,1.57187,1.57164,1.57174,218200005.0
2006-08-02 00:48:00,1.57174,1.57215,1.57168,1.57192,261300003.0
2006-08-02 00:49:00,1.57175,1.57188,1.5717,1.57178,342800004.0
2006-08-02 00:50:00,1.57171,1.57191,1.57166,1.57183,244400000.0
2006-08-02 00:51:00,1.57183,1.57203,1.57162,1.57191,129000001.0
2006-08-02 00:52:00,1.5721,1.57212,1.57188,1.57204,147399999.0
2006-08-02 00:53:00,1.57188,1.5721,1.57188,1.57201,298500003.0
2006-08-02 00:54:00,1.5721,1.5721,1.57191,1.57205,299900005.0
2006-08-02 00:55:00,1.57193,1.57212,1.57187,1.57205,322599999.0
2006-08-02 00:56:00,1.572,1.57205,1.57185,1.57193,111899999.0
2006-08-02 00:57:00,1.57179,1.57214,1.57179,1.57202,239700001.0
2006-08-02 00:58:00,1.57199,1.57213,1.57182,1.572,200100002.0
2006-08-02 00:59:00,1.57192,1.57218,1.57185,1.57218,204199998.0
2006-08-02 01:00:00,1.57215,1.5722,1.57199,1.57205,256300002.0
2006-08-02 01:01:00,1.57202,1.57218,1.57199,1.57206,310699999.0
2006-08-02 01:02:00,1.57203,1.57217,1.57201,1.57217,177099999.0
2006-08-02 01:03:00,1.57191,1.5722,1.57191,1.5722,76700001.0
2006-08-02 01:04:00,1.57223,1.57223,1.57193,1.57207,394400003.0
2006-08-02 01:05:00,1.57215,1.5722,1.57201,1.57201,191100001.0
2006-08-02 01:06:00,1.57217,1.5722,1.57196,1.57196,243600000.0
2006-08-02 01:07:00,1.57207,1.57223,1.57203,1.57214,295500000.0
2006-08-02 01:08:00,1.5721,1.57212,1.57196,1.57202,183500002.0
2006-08-02 01:09:00,1.57203,1.57215,1.57201,1.57215,95200001.0
2006-08-02 01:10:00,1.57215,1.57215,1.572,1.572,223899998.0
2006-08-02 01:11:00,1.57212,1.57218,1.57209,1.57209,74300000.0
2006-08-02 01:12:00,1.57203,1.57224,1.57199,1.57214,196300000.0
2006-08-02 01:13:00,1.57215,1.57218,1.57187,1.57187,188700001.0
2006-08-02 01:14:00,1.57205,1.57222,1.57205,1.5722,308200000.0
2006-08-02 01:15:00,1.57215,1.57225,1.57207,1.5722,353300000.0
2006-08-02 01:16:00,1.57219,1.57227,1.57198,1.57208,372600003.0
2006-08-02 01:17:00,1.57201,1.57219,1.57166,1.57194,227599998.0
2006-08-02 01:18:00,1.57208,1.57224,1.57207,1.57218,206499998.0
2006-08-02 01:19:00,1.5722,1.57228,1.57208,1.57227,226000000.0
2006-08-02 01:20:00,1.57218,1.57227,1.57204,1.57216,157300000.0
2006-08-02 01:21:00,1.57213,1.5722,1.57205,1.57215,203099998.0
2006-08-02 01:22:00,1.57215,1.5722,1.57215,1.5722,36000000.0
2006-08-02 01:23:00,1.57216,1.57227,1.57211,1.57218,371300002.0
2006-08-02 01:24:00,1.57215,1.57218,1.57201,1.57204,77200000.0
2006-08-02 01:25:00,1.5721,1.5721,1.5719,1.5719,46000001.0
2006-08-02 01:26:00,1.57218,1.57223,1.57217,1.57222,91800000.0
2006-08-02 01:27:00,1.5721,1.57215,1.57195,1.57203,477099995.0
2006-08-02 01:28:00,1.57215,1.57223,1.57207,1.57216,89500000.0
2006-08-02 01:29:00,1.57219,1.57219,1.57198,1.57211,224599999.0
2006-08-02 01:30:00,1.57218,1.57218,1.57203,1.57203,113099999.0
2006-08-02 01:31:00,1.57204,1.57215,1.572,1.57212,87100002.0
2006-08-02 01:32:00,1.57211,1.57218,1.57189,1.57215,347199999.0
2006-08-02 01:33:00,1.57209,1.57213,1.57197,1.572,272900004.0
2006-08-02 01:34:00,1.57178,1.57215,1.57178,1.57215,220599999.0
2006-08-02 01:35:00,1.57192,1.57208,1.57192,1.57208,57999999.0
2006-08-02 01:36:00,1.57218,1.5723,1.57212,1.57215,373500006.0
2006-08-02 01:37:00,1.57217,1.57239,1.57217,1.57231,178899999.0
2006-08-02 01:38:00,1.57226,1.57233,1.57215,1.5723,454600006.0
2006-08-02 01:39:00,1.57223,1.57231,1.57206,1.57206,164300002.0
2006-08-02 01:40:00,1.57226,1.57238,1.57225,1.57234,109300001.0
2006-08-02 01:41:00,1.57238,1.57245,1.57227,1.5724,365599996.0
2006-08-02 01:42:00,1.5724,1.57248,1.57233,1.57236,183400000.0
2006-08-02 01:43:00,1.57236,1.57243,1.57226,1.57235,191800001.0
2006-08-02 01:44:00,1.57239,1.57248,1.57225,1.57234,222200001.0
2006-08-02 01:45:00,1.57233,1.57247,1.57226,1.57231,223600002.0
2006-08-02 01:46:00,1.57243,1.57243,1.57225,1.57239,314900001.0
2006-08-02 01:47:00,1.57239,1.57248,1.57233,1.57242,153500000.0
2006-08-02 01:48:00,1.57235,1.57248,1.5723,1.5723,170499998.0
2006-08-02 01:49:00,1.57227,1.57242,1.5722,1.57242,198800004.0
2006-08-02 01:50:00,1.5724,1.57247,1.5723,1.57241,92000001.0
2006-08-02 01:51:00,1.57241,1.5726,1.57232,1.57245,374700001.0
2006-08-02 01:52:00,1.57259,1.57265,1.57245,1.57253,197400000.0
2006-08-02 01:53:00,1.57258,1.57258,1.57232,1.57256,271700002.0
2006-08-02 01:54:00,1.57247,1.57258,1.57228,1.57237,328800003.0
2006-08-02 01:55:00,1.57228,1.5724,1.57213,1.57235,423599998.0
2006-08-02 01:56:00,1.57223,1.57233,1.57207,1.57223,328699999.0
2006-08-02 01:57:00,1.57217,1.57236,1.57217,1.57236,293299997.0
2006-08-02 01:58:00,1.57234,1.57239,1.57213,1.57226,215500000.0
2006-08-02 01:59:00,1.57232,1.57238,1.57214,1.57224,319199999.0
2006-08-02 02:00:00,1.5723,1.5723,1.57193,1.57198,279399996.0
2006-08-02 02:01:00,1.5722,1.57228,1.57209,1.57223,314500001.0
2006-08-02 02:02:00,1.57219,1.57221,1.57195,1.57208,113600000.0
2006-08-02 02:03:00,1.57218,1.57226,1.57207,1.5722,271700002.0
2006-08-02 02:04:00,1.57225,1.57229,1.57206,1.57222,435600003.0
2006-08-02 02:05:00,1.57221,1.57221,1.57192,1.57192,249400005.0
2006-08-02 02:06:00,1.57212,1.57226,1.57209,1.57222,213400002.0
2006-08-02 02:07:00,1.57203,1.57226,1.57197,1.57226,400000003.0
2006-08-02 02:08:00,1.57227,1.57227,1.57186,1.57186,359900004.0
2006-08-02 02:09:00,1.5721,1.57217,1.57199,1.57207,128799998.0
2006-08-02 02:10:00,1.57196,1.57214,1.5719,1.57195,277899995.0
2006-08-02 02:11:00,1.57197,1.57209,1.57187,1.57205,192699997.0
2006-08-02 02:12:00,1.57215,1.57219,1.57198,1.57206,430099996.0
2006-08-02 02:13:00,1.57195,1.57205,1.57195,1.57205,81600000.0
2006-08-02 02:14:00,1.57207,1.57215,1.57198,1.57206,359399994.0
2006-08-02 02:15:00,1.57194,1.57207,1.57183,1.57198,163200000.0
2006-08-02 02:16:00,1.57198,1.57211,1.57188,1.57201,230999999.0
2006-08-02 02:17:00,1.5719,1.57207,1.5719,1.57207,87099998.0
2006-08-02 02:18:00,1.57207,1.57212,1.57191,1.57207,306700001.0
2006-08-02 02:19:00,1.5721,1.57226,1.57198,1.57206,208600002.0
2006-08-02 02:20:00,1.57211,1.57226,1.57199,1.57209,183199999.0
2006-08-02 02:21:00,1.57203,1.57218,1.57199,1.57216,435899999.0
2006-08-02 02:22:00,1.57215,1.57219,1.57202,1.57205,332700001.0
2006-08-02 02:23:00,1.57218,1.57218,1.57194,1.572,278499998.0
2006-08-02 02:24:00,1.57201,1.57218,1.5719,1.57218,250700000.0
2006-08-02 02:25:00,1.57209,1.57215,1.57205,1.57212,62299999.0
2006-08-02 02:26:00,1.5721,1.5721,1.572,1.572,149400004.0
2006-08-02 02:27:00,1.57215,1.57219,1.57199,1.57217,190899999.0
2006-08-02 02:28:00,1.57222,1.57238,1.57203,1.57205,261399998.0
2006-08-02 02:29:00,1.57203,1.57233,1.57203,1.57233,233100000.0
2006-08-02 02:30:00,1.5722,1.57241,1.57202,1.57231,298900002.0
2006-08-02 02:31:00,1.57228,1.5724,1.57223,1.57229,291400004.0
2006-08-02 02:32:00,1.57239,1.57243,1.57224,1.57228,270799997.0
2006-08-02 02:33:00,1.57227,1.57245,1.57224,1.57242,442099997.0
2006-08-02 02:34:00,1.57223,1.57233,1.57222,1.57231,263400005.0
2006-08-02 02:35:00,1.57236,1.57236,1.57207,1.5722,525299995.0
2006-08-02 02:36:00,1.57232,1.57232,1.57199,1.57199,207899997.0
2006-08-02 02:37:00,1.57207,1.57232,1.57207,1.57227,171000002.0
2006-08-02 02:38:00,1.57227,1.57228,1.57211,1.5722,340200004.0
2006-08-02 02:39:00,1.57219,1.5723,1.57211,1.57225,332300000.0
2006-08-02 02:40:00,1.57234,1.57237,1.57213,1.57218,307700006.0
2006-08-02 02:41:00,1.57223,1.57232,1.5721,1.57223,315400001.0
2006-08-02 02:42:00,1.57237,1.57245,1.57217,1.57223,415499997.0
2006-08-02 02:43:00,1.57244,1.57249,1.57224,1.57238,312900000.0
2006-08-02 02:44:00,1.57233,1.57248,1.57233,1.57238,224100004.0
2006-08-02 02:45:00,1.57239,1.57246,1.57232,1.57238,154999999.0
2006-08-02 02:46:00,1.57247,1.5726,1.57227,1.57241,285000004.0
2006-08-02 02:47:00,1.57243,1.57253,1.57227,1.57245,312100000.0
2006-08-02 02:48:00,1.57253,1.57263,1.57243,1.57255,268899999.0
2006-08-02 02:49:00,1.57255,1.57264,1.57248,1.57262,280200003.0
2006-08-02 02:50:00,1.57251,1.57254,1.57242,1.57248,36000000.0
2006-08-02 02:51:00,1.57254,1.57259,1.57245,1.57248,310999999.0
2006-08-02 02:52:00,1.57255,1.57263,1.57241,1.57261,426999999.0
2006-08-02 02:53:00,1.57264,1.57271,1.5725,1.5725,299500002.0
2006-08-02 02:54:00,1.5726,1.57261,1.57245,1.57245,239099998.0
2006-08-02 02:55:00,1.5724,1.5725,1.57236,1.57248,147800000.0
2006-08-02 02:56:00,1.57248,1.57248,1.57225,1.57225,217399999.0
2006-08-02 02:57:00,1.57249,1.57249,1.5722,1.57228,202899999.0
2006-08-02 02:58:00,1.57222,1.57248,1.57222,1.57245,280300000.0
2006-08-02 02:59:00,1.57238,1.57254,1.57233,1.57242,191000001.0
2006-08-02 03:00:00,1.57242,1.57246,1.57227,1.57242,257900001.0
2006-08-02 03:01:00,1.57223,1.57244,1.57223,1.57239,417699998.0
2006-08-02 03:02:00,1.57222,1.57245,1.57207,1.57227,313799998.0
2006-08-02 03:03:00,1.57247,1.57247,1.57226,1.57226,32000000.0
2006-08-02 03:04:00,1.57236,1.57254,1.57227,1.57241,263000001.0
2006-08-02 03:05:00,1.57235,1.5725,1.57235,1.5725,283600001.0
2006-08-02 03:06:00,1.57248,1.57256,1.57231,1.57231,223200001.0
2006-08-02 03:07:00,1.57221,1.5724,1.57221,1.57237,238600002.0
2006-08-02 03:08:00,1.57216,1.57228,1.57211,1.57223,165800000.0
2006-08-02 03:09:00,1.57212,1.57227,1.57209,1.57219,337800003.0
2006-08-02 03:10:00,1.57218,1.5723,1.57205,1.5721,318700001.0
2006-08-02 03:11:00,1.57202,1.57225,1.57202,1.5721,197599998.0
2006-08-02 03:12:00,1.57221,1.57229,1.57198,1.57223,296700000.0
2006-08-02 03:13:00,1.57219,1.57223,1.57197,1.57223,321100001.0
2006-08-02 03:14:00,1.57213,1.57226,1.57201,1.57219,260699995.0
2006-08-02 03:15:00,1.57208,1.57221,1.572,1.57212,251100005.0
2006-08-02 03:16:00,1.57217,1.57229,1.57196,1.57202,299599999.0
2006-08-02 03:17:00,1.57214,1.57229,1.57209,1.57209,369199999.0
2006-08-02 03:18:00,1.57211,1.57223,1.57206,1.57206,196000001.0
2006-08-02 03:19:00,1.57219,1.57226,1.57209,1.57221,223700001.0
2006-08-02 03:20:00,1.57223,1.5723,1.57211,1.57222,213300000.0
2006-08-02 03:21:00,1.57202,1.57225,1.57202,1.57225,262799999.0
2006-08-02 03:22:00,1.57218,1.57227,1.57205,1.57206,158100000.0
2006-08-02 03:23:00,1.57213,1.57228,1.57209,1.57221,227400004.0
2006-08-02 03:24:00,1.57216,1.57231,1.57213,1.57227,307100003.0
2006-08-02 03:25:00,1.57221,1.57224,1.57207,1.57218,124999999.0
2006-08-02 03:26:00,1.57213,1.57228,1.57202,1.57227,177600000.0
2006-08-02 03:27:00,1.57215,1.57225,1.57215,1.57225,88400002.0
2006-08-02 03:28:00,1.57224,1.5723,1.57207,1.57223,282600004.0
2006-08-02 03:29:00,1.57215,1.57229,1.57207,1.57225,183600001.0
2006-08-02 03:30:00,1.57214,1.57234,1.57208,1.57215,171100002.0
2006-08-02 03:31:00,1.57232,1.57232,1.57219,1.57227,147600003.0
2006-08-02 03:32:00,1.57215,1.57232,1.57197,1.57222,286100005.0
2006-08-02 03:33:00,1.57217,1.5723,1.57208,1.57221,133100002.0
2006-08-02 03:34:00,1.5722,1.57225,1.57202,1.57225,482699995.0
2006-08-02 03:35:00,1.5722,1.5722,1.5721,1.5721,57500000.0
2006-08-02 03:36:00,1.57229,1.57229,1.57217,1.57217,77500000.0
2006-08-02 03:37:00,1.57211,1.57233,1.57211,1.5723,319700005.0
2006-08-02 03:38:00,1.5723,1.57241,1.57223,1.57241,277799999.0
2006-08-02 03:39:00,1.57215,1.57225,1.57203,1.57217,28500000.0
2006-08-02 03:40:00,1.57217,1.57225,1.57195,1.57215,269000000.0
2006-08-02 03:41:00,1.57212,1.5722,1.57194,1.57208,202700001.0
2006-08-02 03:42:00,1.57209,1.57225,1.57202,1.5721,380899995.0
2006-08-02 03:43:00,1.57218,1.57225,1.57202,1.57202,352200001.0
2006-08-02 03:44:00,1.57207,1.57225,1.57207,1.57225,71300000.0
2006-08-02 03:45:00,1.5722,1.57228,1.5721,1.57221,475699990.0
2006-08-02 03:46:00,1.57209,1.57228,1.57203,1.57228,366600007.0
2006-08-02 03:47:00,1.57222,1.5723,1.57211,1.57223,159300001.0
2006-08-02 03:48:00,1.57222,1.57227,1.57208,1.57215,269900000.0
2006-08-02 03:49:00,1.57204,1.57221,1.57204,1.57221,182100003.0
2006-08-02 03:50:00,1.57209,1.57236,1.57209,1.57227,311799994.0
2006-08-02 03:51:00,1.57235,1.57237,1.57215,1.5723,275500000.0
2006-08-02 03:52:00,1.57221,1.57237,1.57213,1.57213,210300000.0
2006-08-02 03:53:00,1.57222,1.57235,1.57222,1.57235,91100001.0
2006-08-02 03:54:00,1.5723,1.57235,1.5723,1.57235,33600000.0
2006-08-02 03:55:00,1.57223,1.57243,1.57212,1.5722,417899998.0
2006-08-02 03:56:00,1.57231,1.57242,1.57219,1.57225,275200001.0
2006-08-02 03:57:00,1.57227,1.5723,1.57194,1.57209,323000007.0
2006-08-02 03:58:00,1.57195,1.57214,1.57189,1.57203,224199998.0
2006-08-02 03:59:00,1.5719,1.57209,1.5719,1.57209,240299998.0
2006-08-02 04:00:00,1.57215,1.57215,1.57202,1.57202,78400001.0
2006-08-02 04:01:00,1.5721,1.57218,1.57194,1.57197,460700001.0
2006-08-02 04:02:00,1.5721,1.57218,1.57202,1.57209,213000003.0
2006-08-02 04:03:00,1.57205,1.57218,1.57191,1.57191,211700003.0
2006-08-02 04:04:00,1.57212,1.57218,1.57212,1.57218,102499997.0
2006-08-02 04:05:00,1.57215,1.57222,1.57203,1.57216,326600003.0
2006-08-02 04:06:00,1.57217,1.57246,1.57209,1.57236,363199999.0
2006-08-02 04:07:00,1.57235,1.57253,1.57217,1.57253,318299998.0
2006-08-02 04:08:00,1.57247,1.57253,1.5723,1.57245,207600002.0
2006-08-02 04:09:00,1.57238,1.57257,1.57219,1.5725,408899999.0
2006-08-02 04:10:00,1.5725,1.57252,1.57233,1.57246,160399998.0
2006-08-02 04:11:00,1.57238,1.57256,1.5723,1.57243,442999998.0
2006-08-02 04:12:00,1.57238,1.57248,1.57237,1.57247,122200001.0
2006-08-02 04:13:00,1.57228,1.57248,1.57225,1.57236,146799999.0
2006-08-02 04:14:00,1.57241,1.5725,1.57228,1.57228,273099997.0
2006-08-02 04:15:00,1.57235,1.5724,1.57235,1.5724,79100002.0
2006-08-02 04:16:00,1.57232,1.57252,1.57225,1.57241,341100005.0
2006-08-02 04:17:00,1.5724,1.5724,1.5723,1.5723,16400000.0
2006-08-02 04:18:00,1.57222,1.57245,1.57218,1.57218,296099997.0
2006-08-02 04:19:00,1.57228,1.5723,1.57205,1.57205,342900003.0
2006-08-02 04:20:00,1.57217,1.57229,1.57202,1.57218,86300000.0
2006-08-02 04:21:00,1.57225,1.5725,1.57225,1.57238,509799998.0
2006-08-02 04:22:00,1.57232,1.57245,1.57222,1.57231,267499996.0
2006-08-02 04:23:00,1.57227,1.57255,1.57227,1.57243,539400001.0
2006-08-02 04:24:00,1.5723,1.57245,1.57221,1.5724,342800003.0
2006-08-02 04:25:00,1.57244,1.57252,1.5722,1.57241,301900001.0
2006-08-02 04:26:00,1.57252,1.57252,1.57236,1.57245,289200004.0
2006-08-02 04:27:00,1.57233,1.57249,1.5723,1.57242,215300003.0
2006-08-02 04:28:00,1.5724,1.5725,1.57227,1.57243,425000003.0
2006-08-02 04:29:00,1.5723,1.57243,1.57225,1.57237,93600001.0
2006-08-02 04:30:00,1.57246,1.57267,1.57234,1.57257,228700001.0
2006-08-02 04:31:00,1.57249,1.57251,1.5724,1.57245,91100003.0
2006-08-02 04:32:00,1.5724,1.57245,1.5723,1.57238,121300002.0
2006-08-02 04:33:00,1.57235,1.5725,1.57235,1.5725,89400002.0
2006-08-02 04:34:00,1.57236,1.57255,1.57236,1.57247,288599999.0
2006-08-02 04:35:00,1.57235,1.57256,1.57229,1.57243,216699999.0
2006-08-02 04:36:00,1.57245,1.5725,1.57232,1.57243,247900003.0
2006-08-02 04:37:00,1.57242,1.5725,1.57216,1.57248,256599998.0
2006-08-02 04:38:00,1.57255,1.57259,1.5724,1.57248,313199997.0
2006-08-02 04:39:00,1.57252,1.57259,1.57229,1.57236,257800003.0
2006-08-02 04:40:00,1.5724,1.57252,1.57232,1.57232,164199999.0
2006-08-02 04:41:00,1.57243,1.57244,1.57227,1.57228,183800000.0
2006-08-02 04:42:00,1.57251,1.57257,1.5724,1.5724,528300002.0
2006-08-02 04:43:00,1.57242,1.57262,1.57237,1.57238,298199997.0
2006-08-02 04:44:00,1.57252,1.57257,1.57229,1.57229,285000004.0
2006-08-02 04:45:00,1.57229,1.57256,1.57228,1.57245,361300002.0
2006-08-02 04:46:00,1.57257,1.57263,1.57245,1.5726,385100000.0
2006-08-02 04:47:00,1.57247,1.5726,1.57235,1.57258,174300000.0
2006-08-02 04:48:00,1.57247,1.57262,1.5724,1.57241,283499997.0
2006-08-02 04:49:00,1.57264,1.57267,1.57248,1.57251,294500003.0
2006-08-02 04:50:00,1.57245,1.57266,1.57239,1.5726,319099996.0
2006-08-02 04:51:00,1.5725,1.5726,1.5725,1.5726,59200000.0
2006-08-02 04:52:00,1.57259,1.57264,1.57241,1.57241,284899999.0
2006-08-02 04:53:00,1.57253,1.57271,1.57238,1.57263,394799999.0
2006-08-02 04:54:00,1.57265,1.57265,1.57244,1.57258,238900001.0
2006-08-02 04:55:00,1.57262,1.57268,1.5725,1.57255,109300000.0
2006-08-02 04:56:00,1.57263,1.57269,1.57247,1.57252,319799997.0
2006-08-02 04:57:00,1.57254,1.5727,1.57251,1.5727,331100003.0
2006-08-02 04:58:00,1.57268,1.5727,1.57251,1.57255,449999997.0
2006-08-02 04:59:00,1.57265,1.57265,1.57255,1.57255,22400000.0
2006-08-02 05:00:00,1.57265,1.5727,1.57254,1.57256,239999998.0
2006-08-02 05:01:00,1.57265,1.57275,1.57253,1.5726,195900003.0
2006-08-02 05:02:00,1.57263,1.57275,1.5725,1.57259,236000002.0
2006-08-02 05:03:00,1.57279,1.57281,1.57261,1.57266,131200000.0
2006-08-02 05:04:00,1.57288,1.57291,1.57271,1.57271,160300000.0
2006-08-02 05:05:00,1.57285,1.57285,1.57275,1.57275,10400000.0
2006-08-02 05:06:00,1.5727,1.57288,1.57269,1.57284,362699999.0
2006-08-02 05:07:00,1.57282,1.57289,1.57271,1.57282,282399999.0
2006-08-02 05:08:00,1.57263,1.57277,1.57251,1.57261,333700005.0
2006-08-02 05:09:00,1.57261,1.5728,1.57257,1.57279,405899999.0
2006-08-02 05:10:00,1.57264,1.57275,1.57261,1.57273,54300000.0
2006-08-02 05:11:00,1.57283,1.57287,1.57264,1.57264,146499998.0
2006-08-02 05:12:00,1.57273,1.5729,1.57272,1.57287,285400002.0
2006-08-02 05:13:00,1.57287,1.57299,1.57283,1.57291,181499999.0
2006-08-02 05:14:00,1.57273,1.57296,1.57272,1.57279,360700002.0
2006-08-02 05:15:00,1.57275,1.57277,1.57258,1.57261,306600005.0
2006-08-02 05:16:00,1.57268,1.5729,1.57268,1.5729,118299997.0
2006-08-02 05:17:00,1.57298,1.57306,1.57287,1.57296,309800000.0
2006-08-02 05:18:00,1.57297,1.57299,1.57279,1.57284,297700005.0
2006-08-02 05:19:00,1.57295,1.57295,1.57278,1.57279,47000001.0
2006-08-02 05:20:00,1.57288,1.57305,1.57285,1.57289,242500000.0
2006-08-02 05:21:00,1.57292,1.57292,1.5725,1.5725,145300000.0
2006-08-02 05:22:00,1.57259,1.57275,1.57252,1.57275,323900003.0
2006-08-02 05:23:00,1.57278,1.57288,1.57263,1.57282,386800002.0
2006-08-02 05:24:00,1.57275,1.57297,1.57256,1.57284,303299999.0
2006-08-02 05:25:00,1.57282,1.57296,1.5728,1.57294,271199998.0
2006-08-02 05:26:00,1.5729,1.57305,1.57288,1.57298,291400002.0
2006-08-02 05:27:00,1.57282,1.57295,1.57267,1.57273,379399997.0
2006-08-02 05:28:00,1.57286,1.573,1.57276,1.57286,122000002.0
2006-08-02 05:29:00,1.573,1.573,1.57287,1.57287,143799999.0
2006-08-02 05:30:00,1.57282,1.57292,1.57269,1.57285,97699999.0
2006-08-02 05:31:00,1.57278,1.57291,1.5727,1.5729,251299999.0
2006-08-02 05:32:00,1.57285,1.5729,1.57274,1.57274,372999997.0
2006-08-02 05:33:00,1.57265,1.57292,1.57265,1.5729,207900002.0
2006-08-02 05:34:00,1.57274,1.57292,1.57269,1.57277,283900000.0
2006-08-02 05:35:00,1.57285,1.57285,1.57275,1.57275,79200001.0
2006-08-02 05:36:00,1.5728,1.57293,1.57265,1.57285,341800001.0
2006-08-02 05:37:00,1.57293,1.573,1.57276,1.57277,384300002.0
2006-08-02 05:38:00,1.57302,1.57302,1.573,1.573,42399999.0
2006-08-02 05:39:00,1.57288,1.57297,1.57275,1.57278,201600003.0
2006-08-02 05:40:00,1.57305,1.57305,1.57281,1.57281,153800000.0
2006-08-02 05:41:00,1.57287,1.573,1.57287,1.573,83000000.0
2006-08-02 05:42:00,1.57283,1.57295,1.57277,1.5729,93500000.0
2006-08-02 05:43:00,1.57278,1.57302,1.57278,1.573,199500002.0
2006-08-02 05:44:00,1.57292,1.573,1.57278,1.5729,133999997.0
2006-08-02 05:45:00,1.57296,1.57302,1.57289,1.5729,174699997.0
2006-08-02 05:46:00,1.57303,1.57303,1.57285,1.57285,32799999.0
2006-08-02 05:47:00,1.57302,1.57306,1.57276,1.57288,383200001.0
2006-08-02 05:48:00,1.5729,1.57302,1.57281,1.57292,444899999.0
2006-08-02 05:49:00,1.57282,1.57302,1.57271,1.57288,409700004.0
2006-08-02 05:50:00,1.57296,1.57304,1.57284,1.57301,279099999.0
2006-08-02 05:51:00,1.57293,1.57308,1.57284,1.57295,268700001.0
2006-08-02 05:52:00,1.57295,1.57296,1.57272,1.57281,345199999.0
2006-08-02 05:53:00,1.57295,1.57302,1.5728,1.57283,393799997.0
2006-08-02 05:54:00,1.57285,1.57303,1.57276,1.5729,290200005.0
2006-08-02 05:55:00,1.57289,1.57301,1.57278,1.57286,208000000.0
2006-08-02 05:56:00,1.5729,1.5729,1.57267,1.57289,278799998.0
2006-08-02 05:57:00,1.57274,1.57291,1.57269,1.5728,380200005.0
2006-08-02 05:58:00,1.57289,1.5729,1.57271,1.57271,315400004.0
2006-08-02 05:59:00,1.57291,1.57294,1.57276,1.57276,426700007.0
2006-08-02 06:00:00,1.57287,1.57288,1.57262,1.57279,113300000.0
2006-08-02 06:01:00,1.57277,1.57283,1.57257,1.57273,350000003.0
2006-08-02 06:02:00,1.57284,1.57287,1.57268,1.57268,372400003.0
2006-08-02 06:03:00,1.57275,1.57293,1.57275,1.57291,376200001.0
2006-08-02 06:04:00,1.57279,1.57298,1.57266,1.5728,310000001.0
2006-08-02 06:05:00,1.57301,1.5731,1.57292,1.57293,328300002.0
2006-08-02 06:06:00,1.57301,1.57308,1.57288,1.57296,391000002.0
2006-08-02 06:07:00,1.57284,1.57298,1.57262,1.57283,176400002.0
2006-08-02 06:08:00,1.57288,1.57289,1.5726,1.5726,311100002.0
2006-08-02 06:09:00,1.57282,1.57282,1.57257,1.57269,356399996.0
2006-08-02 06:10:00,1.57261,1.57274,1.57239,1.5726,299600002.0
2006-08-02 06:11:00,1.5727,1.57278,1.57257,1.5727,243699999.0
2006-08-02 06:12:00,1.57248,1.57278,1.57248,1.57278,424899991.0
2006-08-02 06:13:00,1.57253,1.57277,1.57242,1.57277,184799999.0
2006-08-02 06:14:00,1.57263,1.57282,1.57255,1.57267,378800003.0
2006-08-02 06:15:00,1.57255,1.5727,1.57255,1.5727,235400002.0
2006-08-02 06:16:00,1.57251,1.57266,1.57247,1.57266,337800002.0
2006-08-02 06:17:00,1.57253,1.57273,1.57253,1.57273,150899999.0
2006-08-02 06:18:00,1.57275,1.57285,1.57259,1.57266,189400003.0
2006-08-02 06:19:00,1.57262,1.57268,1.57245,1.57245,285900002.0
2006-08-02 06:20:00,1.5727,1.5727,1.57249,1.57254,242900002.0
2006-08-02 06:21:00,1.57252,1.57278,1.5725,1.5725,338100000.0
2006-08-02 06:22:00,1.57267,1.57275,1.5725,1.57265,323600001.0
2006-08-02 06:23:00,1.57271,1.57273,1.57242,1.57257,312000001.0
2006-08-02 06:24:00,1.57266,1.57269,1.57245,1.57261,222400001.0
2006-08-02 06:25:00,1.57256,1.5727,1.57252,1.57263,289400001.0
2006-08-02 06:26:00,1.57261,1.5727,1.57233,1.57252,295799998.0
2006-08-02 06:27:00,1.57258,1.57268,1.57245,1.5726,271200001.0
2006-08-02 06:28:00,1.57262,1.57262,1.57239,1.57241,194200000.0
2006-08-02 06:29:00,1.57249,1.57266,1.57248,1.57252,220400001.0
2006-08-02 06:30:00,1.57263,1.57272,1.5725,1.57262,231000003.0
2006-08-02 06:31:00,1.5727,1.5727,1.57255,1.57255,74400003.0
2006-08-02 06:32:00,1.57266,1.57266,1.57251,1.57252,269700000.0
2006-08-02 06:33:00,1.57255,1.57267,1.57244,1.5726,337299998.0
2006-08-02 06:34:00,1.57257,1.57265,1.57244,1.57261,257300002.0
2006-08-02 06:35:00,1.57254,1.57263,1.57244,1.57245,297300003.0
2006-08-02 06:36:00,1.57253,1.57258,1.57237,1.57238,134700001.0
2006-08-02 06:37:00,1.57264,1.57267,1.57253,1.57253,347500001.0
2006-08-02 06:38:00,1.5724,1.57262,1.5724,1.57246,178100000.0
2006-08-02 06:39:00,1.57259,1.57259,1.57233,1.57258,253099997.0
2006-08-02 06:40:00,1.57244,1.5726,1.57244,1.57257,310700000.0
2006-08-02 06:41:00,1.57253,1.57253,1.57221,1.57233,109800000.0
2006-08-02 06:42:00,1.5724,1.57249,1.5723,1.57242,151699998.0
2006-08-02 06:43:00,1.57244,1.5725,1.57228,1.57245,189400001.0
2006-08-02 06:44:00,1.57245,1.57245,1.5723,1.57235,409700000.0
2006-08-02 06:45:00,1.5724,1.5725,1.57228,1.57229,282799997.0
2006-08-02 06:46:00,1.57247,1.57253,1.57229,1.57229,291700004.0
2006-08-02 06:47:00,1.5724,1.57252,1.5724,1.57252,74200000.0
2006-08-02 06:48:00,1.5725,1.5725,1.57237,1.57245,199400000.0
2006-08-02 06:49:00,1.57242,1.57256,1.57236,1.57237,272300000.0
2006-08-02 06:50:00,1.57221,1.5724,1.57217,1.57238,261900005.0
2006-08-02 06:51:00,1.57228,1.57245,1.57225,1.57245,273300003.0
2006-08-02 06:52:00,1.57224,1.57248,1.57224,1.57227,346299997.0
2006-08-02 06:53:00,1.57233,1.57233,1.57218,1.57231,200700000.0
2006-08-02 06:54:00,1.57219,1.57241,1.57219,1.57235,264499996.0
2006-08-02 06:55:00,1.57239,1.57239,1.57217,1.57226,284099998.0
2006-08-02 06:56:00,1.5723,1.57235,1.57218,1.57228,260599998.0
2006-08-02 06:57:00,1.57227,1.57242,1.5722,1.57235,312800003.0
2006-08-02 06:58:00,1.5724,1.5724,1.57235,1.57235,112599998.0
2006-08-02 06:59:00,1.57235,1.5724,1.57225,1.57229,356800003.0
2006-08-02 07:00:00,1.57233,1.5724,1.57216,1.57229,423799998.0
2006-08-02 07:01:00,1.57225,1.5724,1.57224,1.5724,261600002.0
2006-08-02 07:02:00,1.57235,1.57241,1.57219,1.57235,313499996.0
2006-08-02 07:03:00,1.57229,1.57241,1.57227,1.57237,237399998.0
2006-08-02 07:04:00,1.57214,1.57261,1.57214,1.5726,250799998.0
2006-08-02 07:05:00,1.57248,1.57265,1.57248,1.57259,228300001.0
2006-08-02 07:06:00,1.57246,1.5726,1.5724,1.57242,328499996.0
2006-08-02 07:07:00,1.57263,1.57263,1.57244,1.57251,264200002.0
2006-08-02 07:08:00,1.57255,1.57255,1.5724,1.5724,29600000.0
2006-08-02 07:09:00,1.57249,1.57269,1.57241,1.57255,251700002.0
2006-08-02 07:10:00,1.57238,1.57267,1.57238,1.5726,128600000.0
2006-08-02 07:11:00,1.57246,1.57265,1.57246,1.5726,193500000.0
2006-08-02 07:12:00,1.57271,1.57276,1.57255,1.57263,347000000.0
2006-08-02 07:13:00,1.57242,1.57267,1.57242,1.57259,250999997.0
2006-08-02 07:14:00,1.57257,1.57268,1.57246,1.57259,57700000.0
2006-08-02 07:15:00,1.57265,1.57274,1.57248,1.57274,285300002.0
2006-08-02 07:16:00,1.57263,1.5727,1.57249,1.57253,214100002.0
2006-08-02 07:17:00,1.57261,1.57264,1.57251,1.57254,124400002.0
2006-08-02 07:18:00,1.57263,1.57268,1.57247,1.57259,153700001.0
2006-08-02 07:19:00,1.57273,1.57305,1.57267,1.57297,253700000.0
2006-08-02 07:20:00,1.57279,1.57301,1.57279,1.57292,376700003.0
2006-08-02 07:21:00,1.57285,1.57295,1.57277,1.5728,296099998.0
2006-08-02 07:22:00,1.5727,1.57298,1.57268,1.57298,338699995.0
2006-08-02 07:23:00,1.57289,1.57293,1.57278,1.57281,59099998.0
2006-08-02 07:24:00,1.5729,1.57297,1.57274,1.57287,324900000.0
2006-08-02 07:25:00,1.57274,1.57293,1.57274,1.57291,248899997.0
2006-08-02 07:26:00,1.57297,1.57297,1.57263,1.5728,226699999.0
2006-08-02 07:27:00,1.57294,1.57294,1.57272,1.57281,292499997.0
2006-08-02 07:28:00,1.57292,1.57298,1.57275,1.57287,92699999.0
2006-08-02 07:29:00,1.57291,1.57298,1.57282,1.57287,273699999.0
2006-08-02 07:30:00,1.57301,1.57304,1.57282,1.57301,348199998.0
2006-08-02 07:31:00,1.57285,1.57296,1.57284,1.57286,184399995.0
2006-08-02 07:32:00,1.57298,1.57308,1.57285,1.57285,237100000.0
2006-08-02 07:33:00,1.57303,1.5731,1.57286,1.57301,497499993.0
2006-08-02 07:34:00,1.57287,1.57306,1.57285,1.57304,367000003.0
2006-08-02 07:35:00,1.57305,1.57314,1.57295,1.57302,245399998.0
2006-08-02 07:36:00,1.57298,1.57315,1.57284,1.57296,271899999.0
2006-08-02 07:37:00,1.5729,1.57317,1.5729,1.57299,87200002.0
2006-08-02 07:38:00,1.57312,1.57312,1.57299,1.57299,57600000.0
2006-08-02 07:39:00,1.57303,1.5731,1.57297,1.57305,37600000.0
2006-08-02 07:40:00,1.57302,1.5731,1.57289,1.57302,222200000.0
2006-08-02 07:41:00,1.5729,1.5731,1.57273,1.5731,217200002.0
2006-08-02 07:42:00,1.57306,1.57315,1.57291,1.57309,195500000.0
2006-08-02 07:43:00,1.57295,1.57317,1.57295,1.57317,315099996.0
2006-08-02 07:44:00,1.573,1.5732,1.57298,1.57298,178200001.0
2006-08-02 07:45:00,1.5732,1.5732,1.57305,1.57305,313200001.0
2006-08-02 07:46:00,1.57311,1.57318,1.57304,1.57312,112500002.0
2006-08-02 07:47:00,1.57299,1.57315,1.57295,1.5731,298699998.0
2006-08-02 07:48:00,1.57311,1.57314,1.57294,1.57298,277299997.0
2006-08-02 07:49:00,1.57305,1.57307,1.57293,1.57293,139000000.0
2006-08-02 07:50:00,1.57296,1.57296,1.5727,1.57283,210000000.0
2006-08-02 07:51:00,1.57269,1.57279,1.57246,1.57246,323800001.0
2006-08-02 07:52:00,1.57265,1.57272,1.57242,1.57253,302500000.0
2006-08-02 07:53:00,1.57267,1.57267,1.57243,1.57248,125400000.0
2006-08-02 07:54:00,1.5724,1.57257,1.5722,1.57252,261100003.0
2006-08-02 07:55:00,1.5724,1.5725,1.5724,1.5725,78399997.0
2006-08-02 07:56:00,1.57249,1.57258,1.57233,1.57256,352300001.0
2006-08-02 07:57:00,1.57253,1.57253,1.57231,1.5725,311000002.0
2006-08-02 07:58:00,1.57229,1.57242,1.57229,1.57242,47100001.0
2006-08-02 07:59:00,1.5725,1.5725,1.57235,1.57236,308499997.0
2006-08-02 08:00:00,1.57223,1.57239,1.57223,1.57239,65500002.0
2006-08-02 08:01:00,1.5723,1.57245,1.57226,1.57239,359900003.0
2006-08-02 08:02:00,1.57236,1.57245,1.5722,1.57245,320800004.0
2006-08-02 08:03:00,1.57254,1.57255,1.57236,1.57252,274000001.0
2006-08-02 08:04:00,1.57234,1.57254,1.57233,1.57245,262200001.0
2006-08-02 08:05:00,1.57246,1.57253,1.57216,1.57221,199100001.0
2006-08-02 08:06:00,1.57228,1.57243,1.57212,1.57233,361099998.0
2006-08-02 08:07:00,1.57233,1.57249,1.57229,1.57247,335800004.0
2006-08-02 08:08:00,1.57232,1.57246,1.57224,1.57246,291499999.0
2006-08-02 08:09:00,1.57218,1.57236,1.57218,1.57235,315400001.0
2006-08-02 08:10:00,1.57196,1.57246,1.57196,1.57246,159699999.0
2006-08-02 08:11:00,1.57242,1.57272,1.57242,1.57269,219900004.0
2006-08-02 08:12:00,1.57254,1.57284,1.57251,1.57251,408200000.0
2006-08-02 08:13:00,1.5726,1.5726,1.57234,1.57245,350099993.0
2006-08-02 08:14:00,1.57239,1.57262,1.57233,1.57248,256200000.0
2006-08-02 08:15:00,1.57258,1.57286,1.57248,1.57275,296200003.0
2006-08-02 08:16:00,1.57284,1.57284,1.57255,1.57269,206899999.0
2006-08-02 08:17:00,1.57274,1.57281,1.57254,1.57277,399400001.0
2006-08-02 08:18:00,1.57257,1.57269,1.57244,1.57244,291999999.0
2006-08-02 08:19:00,1.57243,1.57255,1.57229,1.57255,219700004.0
2006-08-02 08:20:00,1.57256,1.5726,1.57234,1.57242,296100002.0
2006-08-02 08:21:00,1.57226,1.57261,1.57226,1.57261,176500002.0
2006-08-02 08:22:00,1.5724,1.57255,1.57237,1.57241,193300005.0
2006-08-02 08:23:00,1.57238,1.57251,1.57224,1.5724,233299999.0
2006-08-02 08:24:00,1.57247,1.57254,1.57222,1.57239,291900003.0
2006-08-02 08:25:00,1.57225,1.57243,1.57225,1.57243,305900003.0
2006-08-02 08:26:00,1.57247,1.57254,1.57235,1.57249,306799998.0
2006-08-02 08:27:00,1.5722,1.57251,1.5722,1.5725,348200009.0
2006-08-02 08:28:00,1.57237,1.57252,1.57234,1.57246,138700000.0
2006-08-02 08:29:00,1.5725,1.57268,1.57247,1.57251,307200000.0
2006-08-02 08:30:00,1.57245,1.57262,1.57236,1.57236,259800001.0
2006-08-02 08:31:00,1.57242,1.57264,1.5724,1.57259,280599999.0
2006-08-02 08:32:00,1.5725,1.57263,1.5725,1.57256,280000002.0
2006-08-02 08:33:00,1.57254,1.57263,1.57239,1.57252,180100000.0
2006-08-02 08:34:00,1.57251,1.57256,1.57241,1.57249,90200001.0
2006-08-02 08:35:00,1.57259,1.57265,1.5725,1.5725,132500002.0
2006-08-02 08:36:00,1.57272,1.57296,1.57265,1.57272,245100001.0
2006-08-02 08:37:00,1.57287,1.57306,1.57282,1.57298,199499998.0
2006-08-02 08:38:00,1.57294,1.5731,1.57294,1.57309,226700000.0
2006-08-02 08:39:00,1.57304,1.57311,1.57297,1.57303,141699998.0
2006-08-02 08:40:00,1.57293,1.57315,1.57288,1.57304,413799998.0
2006-08-02 08:41:00,1.57322,1.57323,1.57298,1.57305,278399997.0
2006-08-02 08:42:00,1.57303,1.57313,1.57297,1.57308,315900004.0
2006-08-02 08:43:00,1.57307,1.57321,1.57296,1.57321,342800003.0
2006-08-02 08:44:00,1.57314,1.57326,1.57301,1.57315,311100002.0
2006-08-02 08:45:00,1.57326,1.57326,1.57277,1.57306,300499998.0
2006-08-02 08:46:00,1.57301,1.57312,1.57286,1.57286,458000001.0
2006-08-02 08:47:00,1.57307,1.57318,1.57293,1.57297,308600001.0
2006-08-02 08:48:00,1.57293,1.5731,1.57277,1.5731,283000004.0
2006-08-02 08:49:00,1.57284,1.57308,1.57284,1.57296,488899996.0
2006-08-02 08:50:00,1.57287,1.57307,1.57282,1.57291,341200002.0
2006-08-02 08:51:00,1.57299,1.573,1.57282,1.57293,468200000.0
2006-08-02 08:52:00,1.57282,1.57292,1.57257,1.57257,266399996.0
2006-08-02 08:53:00,1.57264,1.57285,1.57257,1.57276,149999999.0
2006-08-02 08:54:00,1.57279,1.57285,1.57265,1.57267,365000001.0
2006-08-02 08:55:00,1.57277,1.57295,1.57276,1.57283,128900001.0
2006-08-02 08:56:00,1.5729,1.57294,1.57277,1.57287,170600001.0
2006-08-02 08:57:00,1.5728,1.57301,1.57275,1.57289,309899999.0
2006-08-02 08:58:00,1.57286,1.57303,1.57273,1.57292,297499999.0
2006-08-02 08:59:00,1.57291,1.57296,1.57273,1.57273,181200000.0
2006-08-02 09:00:00,1.57281,1.57289,1.57269,1.57282,223100003.0
2006-08-02 09:01:00,1.57277,1.57287,1.57269,1.57272,211100001.0
2006-08-02 09:02:00,1.57274,1.57287,1.57265,1.57282,421299999.0
2006-08-02 09:03:00,1.57283,1.57285,1.57272,1.57272,71800000.0
2006-08-02 09:04:00,1.57279,1.57295,1.57279,1.57295,225100003.0
2006-08-02 09:05:00,1.57295,1.57299,1.5728,1.57292,155800002.0
2006-08-02 09:06:00,1.57282,1.57292,1.57264,1.5727,280800003.0
2006-08-02 09:07:00,1.57271,1.57284,1.57261,1.57279,280300002.0
2006-08-02 09:08:00,1.57282,1.57293,1.57267,1.57273,337700000.0
2006-08-02 09:09:00,1.57292,1.57299,1.57281,1.57281,488300000.0
2006-08-02 09:10:00,1.5728,1.5729,1.5728,1.5729,147700004.0
2006-08-02 09:11:00,1.57287,1.57297,1.57275,1.57281,349399996.0
2006-08-02 09:12:00,1.57288,1.57288,1.57266,1.57272,154999998.0
2006-08-02 09:13:00,1.57255,1.57269,1.57248,1.57265,402299995.0
2006-08-02 09:14:00,1.57259,1.57275,1.57254,1.57255,287800002.0
2006-08-02 09:15:00,1.57257,1.57272,1.57242,1.57255,262300002.0
2006-08-02 09:16:00,1.57255,1.57269,1.57244,1.57255,322200000.0
2006-08-02 09:17:00,1.57267,1.57268,1.57257,1.57258,38400000.0
2006-08-02 09:18:00,1.5727,1.57276,1.57248,1.57273,263899999.0
2006-08-02 09:19:00,1.57243,1.57267,1.57243,1.57253,186200001.0
2006-08-02 09:20:00,1.5727,1.5727,1.57241,1.57241,140000000.0
2006-08-02 09:21:00,1.57245,1.57271,1.57245,1.57263,293200000.0
2006-08-02 09:22:00,1.57266,1.57278,1.5726,1.57271,207800000.0
2006-08-02 09:23:00,1.57275,1.57275,1.57253,1.5726,204199997.0
2006-08-02 09:24:00,1.57254,1.57276,1.57251,1.57276,336600005.0
2006-08-02 09:25:00,1.57257,1.57273,1.57254,1.57273,259400002.0
2006-08-02 09:26:00,1.57261,1.57277,1.57256,1.57256,241400002.0
2006-08-02 09:27:00,1.57254,1.57274,1.57243,1.57274,187299999.0
2006-08-02 09:28:00,1.57268,1.57268,1.57235,1.57235,171400001.0
2006-08-02 09:29:00,1.57252,1.57256,1.57236,1.5725,429799999.0
2006-08-02 09:30:00,1.57243,1.57271,1.57231,1.57271,406700001.0
2006-08-02 09:31:00,1.57254,1.57267,1.57237,1.5725,530500001.0
2006-08-02 09:32:00,1.57267,1.5727,1.57247,1.57259,324300001.0
2006-08-02 09:33:00,1.57251,1.57251,1.57223,1.57228,195999999.0
2006-08-02 09:34:00,1.57238,1.57238,1.57212,1.57212,228299999.0
2006-08-02 09:35:00,1.57228,1.57238,1.57217,1.5723,286100001.0
2006-08-02 09:36:00,1.5723,1.57242,1.57221,1.57235,142700002.0
2006-08-02 09:37:00,1.57245,1.57258,1.5724,1.57258,157700000.0
2006-08-02 09:38:00,1.5725,1.57258,1.57236,1.57244,326199998.0
2006-08-02 09:39:00,1.57238,1.57248,1.57225,1.57234,302600002.0
2006-08-02 09:40:00,1.57238,1.57242,1.57218,1.57229,288599997.0
2006-08-02 09:41:00,1.57236,1.57236,1.57215,1.57219,294200006.0
2006-08-02 09:42:00,1.57237,1.57242,1.57214,1.57226,352000002.0
2006-08-02 09:43:00,1.57226,1.57234,1.57215,1.5723,275700004.0
2006-08-02 09:44:00,1.57223,1.57223,1.57193,1.57193,263400002.0
2006-08-02 09:45:00,1.57207,1.57224,1.57197,1.57215,295800001.0
2006-08-02 09:46:00,1.57213,1.57218,1.57212,1.57217,58800000.0
2006-08-02 09:47:00,1.57204,1.57221,1.57204,1.57215,298300004.0
2006-08-02 09:48:00,1.572,1.57216,1.5719,1.57216,447999999.0
2006-08-02 09:49:00,1.57206,1.57219,1.57193,1.57195,314800002.0
2006-08-02 09:50:00,1.57221,1.57228,1.57201,1.5722,417400004.0
2006-08-02 09:51:00,1.57224,1.5723,1.57216,1.57225,265299999.0
2006-08-02 09:52:00,1.57222,1.57225,1.5721,1.57225,67100000.0
2006-08-02 09:53:00,1.57208,1.5722,1.57196,1.57215,165400002.0
2006-08-02 09:54:00,1.57213,1.57221,1.57206,1.5722,289000000.0
2006-08-02 09:55:00,1.57205,1.5722,1.57187,1.57219,225399999.0
2006-08-02 09:56:00,1.57207,1.5722,1.57202,1.57204,329500005.0
2006-08-02 09:57:00,1.57219,1.57219,1.57204,1.57204,321699998.0
2006-08-02 09:58:00,1.57213,1.57215,1.57203,1.57208,50700000.0
2006-08-02 09:59:00,1.57207,1.57225,1.57202,1.57202,269300000.0
2006-08-02 10:00:00,1.57209,1.57231,1.57209,1.5723,217500000.0
2006-08-02 10:01:00,1.57229,1.57238,1.57216,1.57235,478300011.0
2006-08-02 10:02:00,1.57225,1.57232,1.57208,1.57216,375299998.0
2006-08-02 10:03:00,1.5723,1.5723,1.57208,1.57213,302200000.0
2006-08-02 10:04:00,1.57216,1.57227,1.5719,1.57214,414899996.0
2006-08-02 10:05:00,1.57199,1.57228,1.57199,1.57223,424200002.0
2006-08-02 10:06:00,1.57203,1.5722,1.57203,1.57209,296199998.0
2006-08-02 10:07:00,1.57208,1.57216,1.5719,1.57209,343200001.0
2006-08-02 10:08:00,1.57206,1.57215,1.57185,1.57205,446200003.0
2006-08-02 10:09:00,1.57205,1.57215,1.57191,1.57199,267300000.0
2006-08-02 10:10:00,1.57202,1.57202,1.57184,1.57195,144000000.0
2006-08-02 10:11:00,1.572,1.57216,1.57187,1.57199,239400003.0
2006-08-02 10:12:00,1.5719,1.57205,1.57178,1.57191,319800002.0
2006-08-02 10:13:00,1.57202,1.57202,1.5719,1.5719,142399998.0
2006-08-02 10:14:00,1.57195,1.57206,1.57182,1.57205,244000000.0
2006-08-02 10:15:00,1.57208,1.57213,1.57198,1.57198,224300003.0
2006-08-02 10:16:00,1.57206,1.57214,1.57191,1.57205,331500002.0
2006-08-02 10:17:00,1.57207,1.57215,1.57191,1.57191,419800006.0
2006-08-02 10:18:00,1.5719,1.5721,1.5719,1.57192,335700007.0
2006-08-02 10:19:00,1.57202,1.57213,1.57195,1.57204,266999999.0
2006-08-02 10:20:00,1.57182,1.57199,1.57182,1.57199,36000000.0
2006-08-02 10:21:00,1.57177,1.572,1.57177,1.57192,254499999.0
2006-08-02 10:22:00,1.57195,1.57195,1.57177,1.57177,81500000.0
2006-08-02 10:23:00,1.572,1.572,1.5718,1.57193,294800000.0
2006-08-02 10:24:00,1.57191,1.572,1.57176,1.572,204700001.0
2006-08-02 10:25:00,1.57203,1.57212,1.57169,1.57169,376899999.0
2006-08-02 10:26:00,1.57193,1.57198,1.57178,1.57183,425700004.0
2006-08-02 10:27:00,1.57182,1.57202,1.57172,1.57202,347300006.0
2006-08-02 10:28:00,1.57195,1.57203,1.57186,1.57199,220699996.0
2006-08-02 10:29:00,1.57194,1.57205,1.57182,1.57185,332399998.0
2006-08-02 10:30:00,1.57167,1.57193,1.5716,1.57183,274000001.0
2006-08-02 10:31:00,1.57182,1.57195,1.57166,1.57178,390600001.0
2006-08-02 10:32:00,1.5719,1.57199,1.57177,1.57177,473600008.0
2006-08-02 10:33:00,1.57182,1.57198,1.57173,1.5719,263600001.0
2006-08-02 10:34:00,1.57188,1.57201,1.5718,1.57193,211300000.0
2006-08-02 10:35:00,1.57185,1.572,1.57169,1.57169,182300001.0
2006-08-02 10:36:00,1.57175,1.57198,1.57173,1.57183,311499998.0
2006-08-02 10:37:00,1.57182,1.57195,1.57176,1.57186,185099997.0
2006-08-02 10:38:00,1.57183,1.57186,1.57165,1.57168,321299999.0
2006-08-02 10:39:00,1.57172,1.5719,1.57172,1.57188,266099998.0
2006-08-02 10:40:00,1.57172,1.57192,1.57165,1.57181,375700001.0
2006-08-02 10:41:00,1.57186,1.57196,1.5717,1.5717,322099998.0
2006-08-02 10:42:00,1.57169,1.57193,1.57169,1.57193,206499998.0
2006-08-02 10:43:00,1.57197,1.57197,1.57148,1.57183,519900001.0
2006-08-02 10:44:00,1.57193,1.57195,1.57174,1.57178,291199999.0
2006-08-02 10:45:00,1.5719,1.57192,1.57166,1.57177,218200001.0
2006-08-02 10:46:00,1.57171,1.57193,1.57167,1.57193,286599999.0
2006-08-02 10:47:00,1.57193,1.57193,1.5717,1.5717,394500003.0
2006-08-02 10:48:00,1.57206,1.57207,1.57177,1.57177,265800006.0
2006-08-02 10:49:00,1.57207,1.57218,1.57199,1.57203,339900005.0
2006-08-02 10:50:00,1.57215,1.5723,1.57203,1.5723,213800003.0
2006-08-02 10:51:00,1.57215,1.57219,1.57198,1.57212,478800002.0
2006-08-02 10:52:00,1.57217,1.57217,1.57179,1.57198,260500007.0
2006-08-02 10:53:00,1.57202,1.57218,1.57199,1.57218,178900001.0
2006-08-02 10:54:00,1.57215,1.57221,1.57205,1.57205,296700000.0
2006-08-02 10:55:00,1.57197,1.57226,1.57197,1.57215,385900004.0
2006-08-02 10:56:00,1.5722,1.57222,1.572,1.57216,319600005.0
2006-08-02 10:57:00,1.57204,1.57223,1.572,1.57223,263799997.0
2006-08-02 10:58:00,1.5722,1.5722,1.57205,1.57205,207300004.0
2006-08-02 10:59:00,1.57212,1.57228,1.57203,1.57203,130499999.0
2006-08-02 11:00:00,1.57217,1.57238,1.57212,1.57233,335399998.0
2006-08-02 11:01:00,1.57257,1.57272,1.57256,1.57271,195400003.0
2006-08-02 11:02:00,1.57267,1.57286,1.57264,1.57265,179099999.0
2006-08-02 11:03:00,1.57284,1.57299,1.57281,1.57292,251699995.0
2006-08-02 11:04:00,1.57291,1.57291,1.57248,1.57288,261800000.0
2006-08-02 11:05:00,1.57269,1.57284,1.57258,1.57283,255100004.0
2006-08-02 11:06:00,1.57269,1.57284,1.57266,1.57271,447400003.0
2006-08-02 11:07:00,1.57269,1.57274,1.57258,1.57265,212299998.0
2006-08-02 11:08:00,1.57256,1.57272,1.57254,1.57258,369600001.0
2006-08-02 11:09:00,1.57271,1.57277,1.57258,1.5727,321799999.0
2006-08-02 11:10:00,1.57271,1.57272,1.57251,1.57254,402399996.0
2006-08-02 11:11:00,1.57265,1.57274,1.5725,1.5725,290299997.0
2006-08-02 11:12:00,1.57245,1.57259,1.5724,1.57255,339700002.0
2006-08-02 11:13:00,1.57255,1.57258,1.57232,1.57249,206300001.0
2006-08-02 11:14:00,1.57256,1.57268,1.57248,1.5726,288000000.0
2006-08-02 11:15:00,1.57258,1.57277,1.57255,1.57277,273000003.0
2006-08-02 11:16:00,1.57266,1.57266,1.57246,1.5725,171000002.0
2006-08-02 11:17:00,1.57243,1.57266,1.57243,1.5726,343200005.0
2006-08-02 11:18:00,1.57266,1.57283,1.5726,1.57274,229400001.0
2006-08-02 11:19:00,1.57268,1.57268,1.57248,1.57259,363100006.0
2006-08-02 11:20:00,1.57256,1.5727,1.57249,1.5726,466999998.0
2006-08-02 11:21:00,1.5726,1.57267,1.57244,1.57262,491500005.0
2006-08-02 11:22:00,1.57255,1.5726,1.57233,1.57233,224900002.0
2006-08-02 11:23:00,1.57238,1.57264,1.57238,1.57258,249000005.0
2006-08-02 11:24:00,1.57247,1.57277,1.57247,1.57277,448499996.0
2006-08-02 11:25:00,1.57274,1.57286,1.57256,1.57273,185599999.0
2006-08-02 11:26:00,1.5727,1.57291,1.5727,1.57285,184399999.0
2006-08-02 11:27:00,1.57275,1.57296,1.57265,1.57288,239300003.0
2006-08-02 11:28:00,1.57302,1.57312,1.57286,1.57298,358599998.0
2006-08-02 11:29:00,1.57304,1.57322,1.57295,1.57305,297500001.0
2006-08-02 11:30:00,1.57302,1.57326,1.573,1.57316,368700002.0
2006-08-02 11:31:00,1.57308,1.57327,1.57308,1.5732,293600003.0
2006-08-02 11:32:00,1.5731,1.57323,1.57294,1.5732,395699998.0
2006-08-02 11:33:00,1.57321,1.57329,1.57311,1.57326,467200001.0
2006-08-02 11:34:00,1.57307,1.57327,1.57304,1.5732,382600002.0
2006-08-02 11:35:00,1.57317,1.57317,1.57291,1.57296,199300001.0
2006-08-02 11:36:00,1.57303,1.57315,1.57292,1.57315,208800002.0
2006-08-02 11:37:00,1.57298,1.57318,1.57298,1.57316,284400001.0
2006-08-02 11:38:00,1.57316,1.57324,1.57305,1.57317,198299999.0
2006-08-02 11:39:00,1.57309,1.57317,1.57299,1.57305,298900003.0
2006-08-02 11:40:00,1.57308,1.57308,1.57291,1.57298,294200003.0
2006-08-02 11:41:00,1.57285,1.57298,1.57272,1.57292,569100003.0
2006-08-02 11:42:00,1.57277,1.5729,1.57256,1.5727,324399998.0
2006-08-02 11:43:00,1.57264,1.5727,1.57246,1.57251,271099998.0
2006-08-02 11:44:00,1.57245,1.57261,1.5724,1.57261,261300000.0
2006-08-02 11:45:00,1.57257,1.57273,1.5725,1.57262,306299997.0
2006-08-02 11:46:00,1.57255,1.57269,1.57244,1.57244,321799999.0
2006-08-02 11:47:00,1.5725,1.57265,1.5724,1.57252,271599999.0
2006-08-02 11:48:00,1.57258,1.57258,1.57232,1.57238,262899997.0
2006-08-02 11:49:00,1.5725,1.57268,1.57242,1.57258,411500006.0
2006-08-02 11:50:00,1.57263,1.57274,1.57253,1.57264,295100005.0
2006-08-02 11:51:00,1.5727,1.57283,1.57248,1.57257,345200006.0
2006-08-02 11:52:00,1.57262,1.57274,1.57247,1.57266,280000003.0
2006-08-02 11:53:00,1.57268,1.57284,1.57267,1.57278,251699997.0
2006-08-02 11:54:00,1.57275,1.57275,1.5725,1.5725,399300002.0
2006-08-02 11:55:00,1.57247,1.57274,1.57247,1.57272,279999999.0
2006-08-02 11:56:00,1.57267,1.57295,1.57267,1.57295,340499995.0
2006-08-02 11:57:00,1.57274,1.5729,1.57267,1.57278,245599995.0
2006-08-02 11:58:00,1.57275,1.57282,1.57261,1.57275,269500002.0
2006-08-02 11:59:00,1.57265,1.57284,1.57257,1.57275,233900001.0
2006-08-02 12:00:00,1.57278,1.57283,1.57264,1.57264,366599999.0
2006-08-02 12:01:00,1.57281,1.57293,1.57262,1.57262,261299999.0
2006-08-02 12:02:00,1.57271,1.5728,1.57255,1.57273,416099998.0
2006-08-02 12:03:00,1.5728,1.5729,1.57262,1.57283,284800003.0
2006-08-02 12:04:00,1.57288,1.57288,1.57276,1.57284,189300000.0
2006-08-02 12:05:00,1.5728,1.57288,1.5726,1.5727,233200003.0
2006-08-02 12:06:00,1.57278,1.5728,1.57249,1.57266,435400005.0
2006-08-02 12:07:00,1.57282,1.57283,1.57258,1.57258,200000000.0
2006-08-02 12:08:00,1.57272,1.5728,1.57258,1.57273,301600000.0
2006-08-02 12:09:00,1.57268,1.5728,1.57268,1.5728,111800000.0
2006-08-02 12:10:00,1.57287,1.57291,1.5726,1.5726,137100000.0
2006-08-02 12:11:00,1.57265,1.57282,1.57254,1.5728,372800003.0
2006-08-02 12:12:00,1.57271,1.57287,1.5727,1.57282,201400000.0
2006-08-02 12:13:00,1.57275,1.57289,1.57275,1.57289,49699999.0
2006-08-02 12:14:00,1.57282,1.57284,1.57268,1.57273,197400000.0
2006-08-02 12:15:00,1.57287,1.57289,1.57274,1.57282,422800001.0
2006-08-02 12:16:00,1.57276,1.57288,1.57264,1.57272,245899998.0
2006-08-02 12:17:00,1.57281,1.57289,1.57269,1.57282,218099997.0
2006-08-02 12:18:00,1.57277,1.57283,1.5726,1.5726,234299999.0
2006-08-02 12:19:00,1.57271,1.57287,1.57263,1.57283,236200000.0
2006-08-02 12:20:00,1.57271,1.57283,1.57264,1.57277,60400000.0
2006-08-02 12:21:00,1.57269,1.57284,1.57262,1.57284,191200001.0
2006-08-02 12:22:00,1.57284,1.57287,1.57269,1.57279,214500000.0
2006-08-02 12:23:00,1.5728,1.57294,1.5726,1.57275,447300008.0
2006-08-02 12:24:00,1.57276,1.57297,1.57276,1.57295,151700002.0
2006-08-02 12:25:00,1.57291,1.57293,1.5727,1.5727,357100000.0
2006-08-02 12:26:00,1.57283,1.57288,1.57264,1.57284,378700005.0
2006-08-02 12:27:00,1.57283,1.57283,1.57263,1.57271,327899997.0
2006-08-02 12:28:00,1.5727,1.57287,1.57254,1.57272,303700008.0
2006-08-02 12:29:00,1.57278,1.57289,1.57267,1.57267,326999999.0
2006-08-02 12:30:00,1.57281,1.57281,1.57259,1.57266,161699999.0
2006-08-02 12:31:00,1.57283,1.57283,1.57261,1.57275,182899998.0
2006-08-02 12:32:00,1.57276,1.57282,1.57258,1.57275,357799999.0
2006-08-02 12:33:00,1.57282,1.57288,1.57274,1.57281,102300001.0
2006-08-02 12:34:00,1.57293,1.57293,1.5728,1.57288,129499997.0
2006-08-02 12:35:00,1.57287,1.57287,1.57275,1.57275,119199998.0
2006-08-02 12:36:00,1.57276,1.57296,1.57265,1.57283,270600002.0
2006-08-02 12:37:00,1.57279,1.57297,1.57279,1.57284,313800007.0
2006-08-02 12:38:00,1.57278,1.57296,1.57275,1.57286,378400001.0
2006-08-02 12:39:00,1.57276,1.57288,1.57273,1.57283,221300001.0
2006-08-02 12:40:00,1.57284,1.57292,1.57263,1.57271,208299998.0
2006-08-02 12:41:00,1.57292,1.57297,1.57263,1.57275,524700000.0
2006-08-02 12:42:00,1.57275,1.57282,1.57263,1.57267,202899999.0
2006-08-02 12:43:00,1.5729,1.57292,1.57265,1.57274,434900000.0
2006-08-02 12:44:00,1.57269,1.57286,1.57257,1.57269,277899999.0
2006-08-02 12:45:00,1.57276,1.57288,1.57273,1.5728,364199998.0
2006-08-02 12:46:00,1.57283,1.5729,1.5726,1.57268,307300000.0
2006-08-02 12:47:00,1.57272,1.57288,1.57259,1.57279,329899998.0
2006-08-02 12:48:00,1.57264,1.57294,1.57264,1.57294,116499999.0
2006-08-02 12:49:00,1.5728,1.57292,1.57275,1.57286,516099997.0
2006-08-02 12:50:00,1.57283,1.57289,1.57267,1.57267,236399997.0
2006-08-02 12:51:00,1.57281,1.57288,1.57273,1.57279,348900003.0
2006-08-02 12:52:00,1.57258,1.5728,1.57233,1.57257,428799999.0
2006-08-02 12:53:00,1.57252,1.57274,1.57241,1.57274,201099999.0
2006-08-02 12:54:00,1.57262,1.57275,1.57262,1.57272,240300000.0
2006-08-02 12:55:00,1.57259,1.57272,1.57256,1.57258,320399999.0
2006-08-02 12:56:00,1.57262,1.57286,1.57246,1.57276,419300001.0
2006-08-02 12:57:00,1.57269,1.57285,1.57269,1.57285,344399996.0
2006-08-02 12:58:00,1.57279,1.57284,1.57261,1.57267,325799999.0
2006-08-02 12:59:00,1.57257,1.57278,1.57257,1.57273,155700000.0
2006-08-02 13:00:00,1.5726,1.57276,1.57258,1.57271,325300004.0
2006-08-02 13:01:00,1.57272,1.57276,1.5725,1.57275,262299997.0
2006-08-02 13:02:00,1.57268,1.57275,1.5725,1.57263,358800006.0
2006-08-02 13:03:00,1.57263,1.57286,1.57259,1.57286,74500000.0
2006-08-02 13:04:00,1.57264,1.57283,1.57257,1.57271,152999996.0
2006-08-02 13:05:00,1.57269,1.57291,1.57267,1.57291,140600000.0
2006-08-02 13:06:00,1.57271,1.5729,1.57271,1.57288,299200007.0
2006-08-02 13:07:00,1.57285,1.57287,1.57264,1.57264,266799999.0
2006-08-02 13:08:00,1.57292,1.57297,1.57277,1.57288,159000000.0
2006-08-02 13:09:00,1.57297,1.57297,1.57285,1.57285,128600002.0
2006-08-02 13:10:00,1.57287,1.57298,1.57273,1.57279,89600001.0
2006-08-02 13:11:00,1.5729,1.5729,1.57274,1.57274,50400000.0
2006-08-02 13:12:00,1.57272,1.57285,1.57261,1.57285,288600007.0
2006-08-02 13:13:00,1.57283,1.57288,1.57265,1.57277,309799998.0
2006-08-02 13:14:00,1.57289,1.57289,1.57272,1.57276,181600000.0
2006-08-02 13:15:00,1.57285,1.57285,1.57258,1.57267,257300001.0
2006-08-02 13:16:00,1.57272,1.57274,1.57238,1.5724,344000000.0
2006-08-02 13:17:00,1.57061,1.57106,1.57014,1.57014,91900002.0
2006-08-02 13:18:00,1.56848,1.56873,1.56845,1.5686,360999998.0
2006-08-02 13:19:00,1.56845,1.5686,1.56845,1.5686,86499998.0
2006-08-02 13:20:00,1.5687,1.5687,1.56855,1.56855,215599999.0
2006-08-02 13:21:00,1.5687,1.5687,1.56853,1.56855,188799996.0
2006-08-02 13:22:00,1.5687,1.5687,1.56851,1.56863,239400001.0
2006-08-02 13:23:00,1.56862,1.5687,1.56841,1.56858,251399999.0
2006-08-02 13:24:00,1.5686,1.5687,1.56845,1.56863,267600000.0
2006-08-02 13:25:00,1.56862,1.56873,1.56849,1.56858,331900000.0
2006-08-02 13:26:00,1.56961,1.57244,1.56961,1.57214,319400004.0
2006-08-02 13:27:00,1.57235,1.57245,1.57221,1.57228,239099999.0
2006-08-02 13:28:00,1.57235,1.57245,1.5722,1.57237,223900001.0
2006-08-02 13:29:00,1.57235,1.57245,1.57222,1.57236,328300000.0
2006-08-02 13:30:00,1.5724,1.57245,1.57229,1.57239,177500001.0
2006-08-02 13:31:00,1.57236,1.57245,1.57228,1.5724,285300002.0
2006-08-02 13:32:00,1.5724,1.57248,1.57231,1.57231,191699999.0
2006-08-02 13:33:00,1.57225,1.57245,1.57225,1.57229,168599998.0
2006-08-02 13:34:00,1.57245,1.57245,1.57221,1.57229,350600004.0
2006-08-02 13:35:00,1.57229,1.57245,1.57224,1.57237,289899999.0
2006-08-02 13:36:00,1.57239,1.57248,1.57223,1.57235,243499999.0
2006-08-02 13:37:00,1.57239,1.57245,1.57231,1.57231,213300001.0
2006-08-02 13:38:00,1.57234,1.57245,1.57233,1.57245,114099998.0
2006-08-02 13:39:00,1.57253,1.57273,1.5722,1.57266,413500003.0
2006-08-02 13:40:00,1.57237,1.57282,1.5722,1.57246,315100001.0
2006-08-02 13:41:00,1.57249,1.57281,1.57217,1.57246,393400001.0
2006-08-02 13:42:00,1.5726,1.57275,1.57223,1.5725,331700004.0
2006-08-02 13:43:00,1.57244,1.57259,1.57232,1.57256,377100006.0
2006-08-02 13:44:00,1.57228,1.57259,1.57211,1.57235,248300002.0
2006-08-02 13:45:00,1.57237,1.57287,1.57209,1.57264,338800002.0
2006-08-02 13:46:00,1.57263,1.57282,1.57229,1.57249,291600004.0
2006-08-02 13:47:00,1.57241,1.57277,1.57237,1.57257,356899999.0
2006-08-02 13:48:00,1.5723,1.57251,1.57206,1.57244,244600000.0
2006-08-02 13:49:00,1.57243,1.57268,1.57215,1.57265,379100001.0
2006-08-02 13:50:00,1.57225,1.57257,1.5721,1.57243,264400001.0
2006-08-02 13:51:00,1.57251,1.57272,1.57205,1.57237,264599999.0
2006-08-02 13:52:00,1.57242,1.57262,1.57212,1.57226,359999999.0
2006-08-02 13:53:00,1.57265,1.57274,1.57211,1.57236,322000000.0
2006-08-02 13:54:00,1.57235,1.57267,1.57202,1.5725,273200000.0
2006-08-02 13:55:00,1.57247,1.57257,1.57209,1.57217,448300003.0
2006-08-02 13:56:00,1.57238,1.57259,1.5721,1.57239,486900001.0
2006-08-02 13:57:00,1.57233,1.57265,1.5722,1.57235,277300003.0
2006-08-02 13:58:00,1.57205,1.57251,1.57192,1.57245,346899998.0
2006-08-02 13:59:00,1.57242,1.57264,1.57197,1.5722,318399995.0
2006-08-02 14:00:00,1.57262,1.57274,1.57219,1.57241,275899998.0
2006-08-02 14:01:00,1.57245,1.5726,1.57206,1.57216,313000002.0
2006-08-02 14:02:00,1.57245,1.57259,1.57194,1.57239,406899999.0
2006-08-02 14:03:00,1.57211,1.57261,1.57211,1.57233,434900000.0
2006-08-02 14:04:00,1.57244,1.57271,1.57184,1.57241,375600004.0
2006-08-02 14:05:00,1.57252,1.57259,1.57194,1.57222,457300005.0
2006-08-02 14:06:00,1.57222,1.5723,1.57187,1.57216,240000003.0
2006-08-02 14:07:00,1.57242,1.57259,1.572,1.57229,222200000.0
2006-08-02 14:08:00,1.57213,1.57264,1.57202,1.57253,253700000.0
2006-08-02 14:09:00,1.572,1.57252,1.57188,1.57228,341100000.0
2006-08-02 14:10:00,1.57205,1.57262,1.57202,1.57233,216900000.0
2006-08-02 14:11:00,1.57245,1.57275,1.57226,1.57261,139000002.0
2006-08-02 14:12:00,1.57222,1.57267,1.57205,1.57232,252200003.0
2006-08-02 14:13:00,1.57251,1.57258,1.57217,1.57246,257200006.0
2006-08-02 14:14:00,1.57171,1.57248,1.57171,1.57228,421900008.0
2006-08-02 14:15:00,1.57243,1.57303,1.57238,1.57269,385799997.0
2006-08-02 14:16:00,1.57256,1.57287,1.57213,1.57238,488800006.0
2006-08-02 14:17:00,1.57265,1.57265,1.57198,1.5722,218400001.0
2006-08-02 14:18:00,1.57242,1.5726,1.57214,1.57233,341400001.0
2006-08-02 14:19:00,1.5723,1.57255,1.572,1.57229,324500002.0
2006-08-02 14:20:00,1.57245,1.57261,1.57202,1.57231,525099999.0
2006-08-02 14:21:00,1.57235,1.57241,1.57183,1.57222,234700002.0
2006-08-02 14:22:00,1.5725,1.57259,1.57203,1.57226,431499998.0
2006-08-02 14:23:00,1.57265,1.57269,1.57192,1.57214,311500005.0
2006-08-02 14:24:00,1.5719,1.57263,1.57185,1.57254,252000004.0
2006-08-02 14:25:00,1.57236,1.57264,1.57192,1.57195,350400005.0
2006-08-02 14:26:00,1.57208,1.57235,1.57182,1.57206,306800000.0
2006-08-02 14:27:00,1.57216,1.57259,1.57205,1.57242,346399999.0
2006-08-02 14:28:00,1.57194,1.57244,1.57171,1.57228,357400001.0
2006-08-02 14:29:00,1.57262,1.57269,1.57211,1.57244,243599998.0
2006-08-02 14:30:00,1.57245,1.5725,1.57196,1.57202,335500005.0
2006-08-02 14:31:00,1.57217,1.57243,1.57178,1.57203,333199999.0
2006-08-02 14:32:00,1.57182,1.57254,1.57182,1.5725,427999994.0
2006-08-02 14:33:00,1.57238,1.57254,1.5721,1.57231,341600003.0
2006-08-02 14:34:00,1.57217,1.57257,1.57198,1.57247,444700002.0
2006-08-02 14:35:00,1.57214,1.57247,1.57193,1.57221,443300003.0
2006-08-02 14:36:00,1.57172,1.57201,1.57134,1.57193,461999998.0
2006-08-02 14:37:00,1.572,1.5721,1.57176,1.572,191399999.0
2006-08-02 14:38:00,1.57172,1.57209,1.57171,1.57198,300300003.0
2006-08-02 14:39:00,1.57232,1.57232,1.57181,1.57218,302400000.0
2006-08-02 14:40:00,1.57231,1.5725,1.57206,1.57221,221000001.0
2006-08-02 14:41:00,1.57246,1.57259,1.57214,1.57234,563300003.0
2006-08-02 14:42:00,1.5723,1.57249,1.57204,1.57228,456500001.0
2006-08-02 14:43:00,1.5724,1.57249,1.57187,1.57231,338600000.0
2006-08-02 14:44:00,1.57203,1.57263,1.57191,1.5724,387800002.0
2006-08-02 14:45:00,1.57193,1.57259,1.57193,1.57232,297900003.0
2006-08-02 14:46:00,1.57224,1.57246,1.57183,1.57223,380100000.0
2006-08-02 14:47:00,1.57245,1.57254,1.57203,1.57217,404900002.0
2006-08-02 14:48:00,1.57231,1.57239,1.57219,1.57231,80000000.0
2006-08-02 14:49:00,1.57225,1.57239,1.5721,1.57223,141500001.0
2006-08-02 14:50:00,1.5724,1.57249,1.57228,1.57244,469100003.0
2006-08-02 14:51:00,1.57241,1.57243,1.5722,1.57224,348700001.0
2006-08-02 14:52:00,1.5722,1.57233,1.57218,1.57228,331300004.0
2006-08-02 14:53:00,1.57216,1.57232,1.57206,1.57221,393700003.0
2006-08-02 14:54:00,1.5721,1.57218,1.57176,1.5721,401999994.0
2006-08-02 14:55:00,1.57184,1.57214,1.57155,1.57196,287800000.0
2006-08-02 14:56:00,1.57203,1.57225,1.57167,1.57219,302799998.0
2006-08-02 14:57:00,1.57192,1.57222,1.57168,1.57197,321099999.0
2006-08-02 14:58:00,1.57193,1.57227,1.57146,1.57188,312300004.0
2006-08-02 14:59:00,1.57202,1.5723,1.57168,1.57184,425199995.0
2006-08-02 15:00:00,1.572,1.57236,1.5718,1.57218,378900006.0
2006-08-02 15:01:00,1.57208,1.57218,1.57175,1.57185,379500002.0
2006-08-02 15:02:00,1.572,1.57227,1.57173,1.57216,384300001.0
2006-08-02 15:03:00,1.57222,1.5724,1.57151,1.57186,376599999.0
2006-08-02 15:04:00,1.57175,1.57201,1.57143,1.5717,430400000.0
2006-08-02 15:05:00,1.57182,1.57211,1.57139,1.57142,296399999.0
2006-08-02 15:06:00,1.57162,1.57195,1.57145,1.57175,288700004.0
2006-08-02 15:07:00,1.57195,1.57213,1.57134,1.57177,370500002.0
2006-08-02 15:08:00,1.57177,1.57209,1.5715,1.57209,444199999.0
2006-08-02 15:09:00,1.57193,1.57228,1.57175,1.57198,316900001.0
2006-08-02 15:10:00,1.57216,1.57254,1.572,1.572,268400002.0
2006-08-02 15:11:00,1.57207,1.57239,1.57187,1.57211,422000004.0
2006-08-02 15:12:00,1.57228,1.5725,1.57199,1.57229,290400002.0
2006-08-02 15:13:00,1.5725,1.57272,1.57202,1.57217,454199993.0
2006-08-02 15:14:00,1.57221,1.57233,1.57153,1.57208,396499998.0
2006-08-02 15:15:00,1.57207,1.57223,1.57164,1.572,401700003.0
2006-08-02 15:16:00,1.57217,1.57223,1.57176,1.57197,231699999.0
2006-08-02 15:17:00,1.57212,1.57221,1.57153,1.57172,493600001.0
2006-08-02 15:18:00,1.57207,1.57215,1.57167,1.57185,238499998.0
2006-08-02 15:19:00,1.57188,1.5723,1.57173,1.5723,328400000.0
2006-08-02 15:20:00,1.57209,1.57223,1.57202,1.57219,296600004.0
2006-08-02 15:21:00,1.5721,1.57213,1.57195,1.57203,144500003.0
2006-08-02 15:22:00,1.57212,1.57216,1.57192,1.57192,332300002.0
2006-08-02 15:23:00,1.57198,1.572,1.57168,1.57168,164900003.0
2006-08-02 15:24:00,1.57195,1.57216,1.57195,1.57201,237000001.0
2006-08-02 15:25:00,1.57218,1.57218,1.57195,1.57197,308899997.0
2006-08-02 15:26:00,1.57214,1.57216,1.57204,1.57206,79800002.0
2006-08-02 15:27:00,1.5722,1.57229,1.57211,1.57221,194399996.0
2006-08-02 15:28:00,1.57213,1.57213,1.57197,1.572,276199998.0
2006-08-02 15:29:00,1.57218,1.57227,1.57202,1.57202,272900000.0
2006-08-02 15:30:00,1.57222,1.57227,1.57199,1.57207,507499998.0
2006-08-02 15:31:00,1.57218,1.57232,1.57207,1.57223,263700002.0
2006-08-02 15:32:00,1.5722,1.57225,1.57204,1.57211,222200001.0
2006-08-02 15:33:00,1.5722,1.57228,1.57207,1.57228,371399998.0
2006-08-02 15:34:00,1.57217,1.57225,1.57195,1.57212,207600001.0
2006-08-02 15:35:00,1.57214,1.57222,1.57201,1.57211,184800001.0
2006-08-02 15:36:00,1.57191,1.57224,1.57191,1.57224,197800000.0
2006-08-02 15:37:00,1.5723,1.57235,1.57211,1.57211,239000002.0
2006-08-02 15:38:00,1.57221,1.57238,1.57215,1.57227,197400002.0
2006-08-02 15:39:00,1.57235,1.57238,1.57225,1.57227,251100001.0
2006-08-02 15:40:00,1.5722,1.57227,1.57205,1.57216,376300002.0
2006-08-02 15:41:00,1.572,1.5722,1.572,1.57219,245200001.0
2006-08-02 15:42:00,1.57196,1.57211,1.57196,1.57211,7900000.0
2006-08-02 15:43:00,1.57204,1.57224,1.57194,1.57209,324099999.0
2006-08-02 15:44:00,1.57214,1.57236,1.57209,1.57223,281899997.0
2006-08-02 15:45:00,1.5722,1.5723,1.572,1.572,239500001.0
2006-08-02 15:46:00,1.57195,1.57224,1.57192,1.5722,285200004.0
2006-08-02 15:47:00,1.5723,1.57239,1.57213,1.57213,242200003.0
2006-08-02 15:48:00,1.57209,1.57228,1.57204,1.5721,325000002.0
2006-08-02 15:49:00,1.57199,1.57233,1.57199,1.57233,312300003.0
2006-08-02 15:50:00,1.57225,1.57225,1.572,1.57212,307099998.0
2006-08-02 15:51:00,1.57215,1.57227,1.57194,1.57207,355499998.0
2006-08-02 15:52:00,1.57198,1.57228,1.57198,1.5722,362899994.0
2006-08-02 15:53:00,1.57219,1.57232,1.57212,1.57226,223500004.0
2006-08-02 15:54:00,1.57217,1.57229,1.57209,1.57228,223000000.0
2006-08-02 15:55:00,1.5721,1.5723,1.57195,1.57215,345300003.0
2006-08-02 15:56:00,1.57218,1.57235,1.57209,1.57235,477799997.0
2006-08-02 15:57:00,1.57211,1.57223,1.57209,1.57219,158599998.0
2006-08-02 15:58:00,1.57212,1.57223,1.57202,1.57202,306100004.0
2006-08-02 15:59:00,1.57208,1.57227,1.572,1.57202,314499994.0
2006-08-02 16:00:00,1.57211,1.57222,1.57194,1.57204,325300002.0
2006-08-02 16:01:00,1.57213,1.57224,1.57194,1.57213,263600001.0
2006-08-02 16:02:00,1.57217,1.57225,1.57201,1.57206,334399997.0
2006-08-02 16:03:00,1.5722,1.57228,1.57198,1.57222,544899998.0
2006-08-02 16:04:00,1.572,1.57213,1.57192,1.57198,191599995.0
2006-08-02 16:05:00,1.57202,1.57213,1.57193,1.57207,418799999.0
2006-08-02 16:06:00,1.57199,1.57218,1.57186,1.57208,386400006.0
2006-08-02 16:07:00,1.57213,1.57224,1.57193,1.57203,290799998.0
2006-08-02 16:08:00,1.57212,1.57218,1.57195,1.57208,331000002.0
2006-08-02 16:09:00,1.5721,1.57221,1.57199,1.57217,279800004.0
2006-08-02 16:10:00,1.57212,1.5722,1.57195,1.5722,327599996.0
2006-08-02 16:11:00,1.57216,1.57222,1.57195,1.5721,231699998.0
2006-08-02 16:12:00,1.57206,1.5723,1.57205,1.57213,211299996.0
2006-08-02 16:13:00,1.57202,1.57238,1.57183,1.57214,304600002.0
2006-08-02 16:14:00,1.57212,1.5723,1.572,1.57227,394100003.0
2006-08-02 16:15:00,1.57203,1.57223,1.57179,1.57208,288300002.0
2006-08-02 16:16:00,1.57213,1.57228,1.57208,1.57218,468699998.0
2006-08-02 16:17:00,1.57213,1.57222,1.57199,1.57209,301999997.0
2006-08-02 16:18:00,1.57219,1.57231,1.57213,1.57231,317799997.0
2006-08-02 16:19:00,1.57216,1.57231,1.57213,1.57228,278099999.0
2006-08-02 16:20:00,1.57219,1.57232,1.57215,1.57232,234899998.0
2006-08-02 16:21:00,1.57224,1.57237,1.57214,1.57218,445200003.0
2006-08-02 16:22:00,1.57226,1.57229,1.5721,1.57218,300600000.0
2006-08-02 16:23:00,1.57232,1.57232,1.57211,1.57211,102000001.0
2006-08-02 16:24:00,1.57216,1.57224,1.57202,1.57209,422900003.0
2006-08-02 16:25:00,1.57215,1.57221,1.57203,1.57214,255599995.0
2006-08-02 16:26:00,1.57209,1.57221,1.57191,1.57198,453900007.0
2006-08-02 16:27:00,1.57203,1.5722,1.57191,1.57202,322700002.0
2006-08-02 16:28:00,1.57215,1.57228,1.57202,1.57211,398600003.0
2006-08-02 16:29:00,1.57228,1.57236,1.57219,1.57225,404499996.0
2006-08-02 16:30:00,1.57219,1.57231,1.57201,1.57223,244500004.0
2006-08-02 16:31:00,1.5722,1.57227,1.57198,1.57216,350600001.0
2006-08-02 16:32:00,1.57227,1.57227,1.57216,1.57216,78200001.0
2006-08-02 16:33:00,1.57218,1.57227,1.5721,1.57217,296999994.0
2006-08-02 16:34:00,1.57222,1.57235,1.5722,1.57225,248200001.0
2006-08-02 16:35:00,1.57217,1.57243,1.57217,1.57229,318800005.0
2006-08-02 16:36:00,1.57233,1.57238,1.57219,1.57219,448000001.0
2006-08-02 16:37:00,1.57222,1.57237,1.57217,1.57228,314599996.0
2006-08-02 16:38:00,1.57229,1.57235,1.57211,1.57227,332399998.0
2006-08-02 16:39:00,1.57217,1.57233,1.57211,1.57217,161000000.0
2006-08-02 16:40:00,1.57231,1.57235,1.5721,1.57222,504100011.0
2006-08-02 16:41:00,1.57216,1.57228,1.57206,1.5722,315400004.0
2006-08-02 16:42:00,1.5722,1.57236,1.57205,1.57227,276100003.0
2006-08-02 16:43:00,1.57205,1.57228,1.57194,1.57211,375300007.0
2006-08-02 16:44:00,1.57223,1.57223,1.57205,1.57221,292700001.0
2006-08-02 16:45:00,1.57216,1.57221,1.57196,1.572,189600002.0
2006-08-02 16:46:00,1.57208,1.57217,1.57194,1.57202,261699998.0
2006-08-02 16:47:00,1.57196,1.57226,1.57192,1.57226,269500002.0
2006-08-02 16:48:00,1.5723,1.57234,1.5721,1.57218,197700004.0
2006-08-02 16:49:00,1.57237,1.57246,1.57234,1.57244,402500009.0
2006-08-02 16:50:00,1.57245,1.5725,1.57245,1.5725,10400000.0
2006-08-02 16:51:00,1.57236,1.57256,1.57222,1.57241,290900002.0
2006-08-02 16:52:00,1.57238,1.57262,1.57238,1.57257,304900005.0
2006-08-02 16:53:00,1.57244,1.57258,1.57238,1.57249,248800000.0
2006-08-02 16:54:00,1.57232,1.57259,1.57232,1.57244,388599999.0
2006-08-02 16:55:00,1.57251,1.5729,1.57251,1.5729,413399998.0
2006-08-02 16:56:00,1.57284,1.57284,1.57267,1.57277,268100003.0
2006-08-02 16:57:00,1.57286,1.5729,1.57271,1.57278,331800002.0
2006-08-02 16:58:00,1.57253,1.57288,1.57253,1.5728,289000003.0
2006-08-02 16:59:00,1.57279,1.57295,1.57263,1.57286,122500000.0
2006-08-02 17:00:00,1.57293,1.57303,1.57266,1.57288,341900003.0
2006-08-02 17:01:00,1.57287,1.57296,1.5727,1.57296,344100001.0
2006-08-02 17:02:00,1.5728,1.57298,1.57274,1.57284,251700000.0
2006-08-02 17:03:00,1.57297,1.57314,1.57293,1.57306,342599999.0
2006-08-02 17:04:00,1.57306,1.57329,1.57291,1.57307,259700002.0
2006-08-02 17:05:00,1.573,1.57316,1.57292,1.5731,275500002.0
2006-08-02 17:06:00,1.57298,1.5732,1.57298,1.5732,205800002.0
2006-08-02 17:07:00,1.57322,1.57352,1.57314,1.57331,285000000.0
2006-08-02 17:08:00,1.57302,1.57326,1.57289,1.57326,454399999.0
2006-08-02 17:09:00,1.57318,1.57318,1.57296,1.57307,265099999.0
2006-08-02 17:10:00,1.57285,1.57315,1.57284,1.57308,304400002.0
2006-08-02 17:11:00,1.57317,1.57324,1.57294,1.57297,404100006.0
2006-08-02 17:12:00,1.5732,1.57324,1.57305,1.57315,303300001.0
2006-08-02 17:13:00,1.57312,1.5732,1.57293,1.57315,444099998.0
2006-08-02 17:14:00,1.57311,1.57329,1.573,1.57301,323700001.0
2006-08-02 17:15:00,1.57318,1.57323,1.573,1.57307,293599995.0
2006-08-02 17:16:00,1.57301,1.57325,1.573,1.5732,505199999.0
2006-08-02 17:17:00,1.57305,1.57325,1.57302,1.57325,378000000.0
2006-08-02 17:18:00,1.57325,1.57325,1.57299,1.57305,327500002.0
2006-08-02 17:19:00,1.57326,1.57327,1.57297,1.57308,501099993.0
2006-08-02 17:20:00,1.57318,1.57326,1.57307,1.57318,315500003.0
2006-08-02 17:21:00,1.57317,1.57331,1.57315,1.57316,247199996.0
2006-08-02 17:22:00,1.57316,1.57328,1.57309,1.57322,460000007.0
2006-08-02 17:23:00,1.57313,1.57337,1.57313,1.57327,390600004.0
2006-08-02 17:24:00,1.57326,1.57334,1.57306,1.5732,300299997.0
2006-08-02 17:25:00,1.57311,1.5733,1.573,1.57328,278700001.0
2006-08-02 17:26:00,1.57326,1.57331,1.5731,1.57315,435600000.0
2006-08-02 17:27:00,1.5731,1.57327,1.5731,1.57326,214700002.0
2006-08-02 17:28:00,1.57309,1.57326,1.57301,1.57306,230700000.0
2006-08-02 17:29:00,1.57324,1.5733,1.57307,1.5733,303100001.0
2006-08-02 17:30:00,1.57315,1.57325,1.573,1.57318,49800000.0
2006-08-02 17:31:00,1.57321,1.57331,1.57305,1.5731,483100002.0
2006-08-02 17:32:00,1.57305,1.57327,1.57301,1.57318,395800000.0
2006-08-02 17:33:00,1.57325,1.57338,1.57318,1.57326,181000002.0
2006-08-02 17:34:00,1.5731,1.57337,1.57305,1.57337,229400003.0
2006-08-02 17:35:00,1.57329,1.57337,1.57314,1.57324,84900000.0
2006-08-02 17:36:00,1.57316,1.57335,1.573,1.57317,219600002.0
2006-08-02 17:37:00,1.57311,1.57335,1.57311,1.5733,181000002.0
2006-08-02 17:38:00,1.57316,1.57332,1.57311,1.57311,219800003.0
2006-08-02 17:39:00,1.57328,1.57328,1.57312,1.57312,315300002.0
2006-08-02 17:40:00,1.57312,1.57327,1.57298,1.57316,260800001.0
2006-08-02 17:41:00,1.57316,1.57323,1.573,1.57312,371900005.0
2006-08-02 17:42:00,1.57322,1.57322,1.57297,1.57297,136600000.0
2006-08-02 17:43:00,1.57296,1.57308,1.57281,1.57286,354500004.0
2006-08-02 17:44:00,1.57269,1.57307,1.57269,1.57307,371300003.0
2006-08-02 17:45:00,1.57304,1.57327,1.57295,1.57303,421600005.0
2006-08-02 17:46:00,1.57297,1.57314,1.57297,1.57313,149499999.0
2006-08-02 17:47:00,1.57305,1.57312,1.57295,1.5731,286800003.0
2006-08-02 17:48:00,1.57291,1.57311,1.57286,1.57297,203899999.0
2006-08-02 17:49:00,1.5729,1.57313,1.57287,1.57308,379200000.0
2006-08-02 17:50:00,1.57308,1.57319,1.57294,1.57298,416300002.0
2006-08-02 17:51:00,1.573,1.57327,1.573,1.57327,98900001.0
2006-08-02 17:52:00,1.57317,1.57327,1.57298,1.57323,173399997.0
2006-08-02 17:53:00,1.573,1.57321,1.57299,1.57313,470100005.0
2006-08-02 17:54:00,1.57321,1.57329,1.57304,1.57304,260800000.0
2006-08-02 17:55:00,1.57318,1.57326,1.573,1.57309,290900002.0
2006-08-02 17:56:00,1.57319,1.57324,1.573,1.573,272300003.0
2006-08-02 17:57:00,1.57306,1.57336,1.57306,1.57326,369399996.0
2006-08-02 17:58:00,1.57329,1.57342,1.57313,1.57322,142200002.0
2006-08-02 17:59:00,1.57305,1.57321,1.57299,1.57308,493799995.0
2006-08-02 18:00:00,1.57319,1.57322,1.57305,1.57315,494300007.0
2006-08-02 18:01:00,1.5732,1.5732,1.5732,1.5732,1774500001.0
2006-08-02 18:02:00,1.5731,1.5731,1.573,1.573,1774500001.0
2006-08-02 18:03:00,1.5729,1.5731,1.5729,1.5729,1774500001.0
2006-08-02 18:04:00,1.573,1.5731,1.5729,1.5731,1774500001.0
2006-08-02 18:05:00,1.573,1.5731,1.5729,1.5729,1774500001.0
2006-08-02 18:06:00,1.573,1.573,1.5729,1.5729,1774500001.0
2006-08-02 18:07:00,1.573,1.5732,1.5729,1.5732,1774500001.0
2006-08-02 18:08:00,1.5731,1.5732,1.573,1.5731,1774500001.0
2006-08-02 18:09:00,1.57305,1.57322,1.57285,1.57305,1774500001.0
2006-08-02 18:10:00,1.5732,1.5733,1.5731,1.5732,1412900009.0
2006-08-02 18:11:00,1.57308,1.57331,1.57301,1.57323,1412900009.0
2006-08-02 18:12:00,1.57329,1.57331,1.57313,1.57315,1810100002.0
2006-08-02 18:13:00,1.57322,1.57331,1.57307,1.5732,1523400005.0
2006-08-02 18:14:00,1.5733,1.5734,1.5732,1.5733,865199998.0
2006-08-02 18:15:00,1.57314,1.57335,1.5731,1.57334,865199998.0
2006-08-02 18:16:00,1.5733,1.5733,1.5733,1.5733,1775100007.0
2006-08-02 18:17:00,1.57325,1.57335,1.57307,1.57325,1775100007.0
2006-08-02 18:18:00,1.57316,1.57346,1.57305,1.57327,854099998.0
2006-08-02 18:19:00,1.57334,1.57351,1.57323,1.57328,2046999999.0
2006-08-02 18:20:00,1.5734,1.57345,1.5732,1.57322,2089799996.0
2006-08-02 18:21:00,1.57328,1.57338,1.57313,1.57324,704999999.0
2006-08-02 18:22:00,1.57312,1.5733,1.57309,1.5733,896799996.0
2006-08-02 18:23:00,1.5735,1.5735,1.5734,1.5734,1271600010.0
2006-08-02 18:24:00,1.5733,1.5737,1.5733,1.5737,1271600010.0
2006-08-02 18:25:00,1.5738,1.5744,1.5737,1.5742,1271600010.0
2006-08-02 18:26:00,1.5743,1.5744,1.5741,1.5744,1271600010.0
2006-08-02 18:27:00,1.57437,1.57445,1.57403,1.57425,1271600010.0
2006-08-02 18:28:00,1.5744,1.5744,1.57401,1.57401,2103400003.0
2006-08-02 18:29:00,1.5741,1.57425,1.57402,1.57409,1896300006.0
2006-08-02 18:30:00,1.57421,1.57438,1.5741,1.57423,1067200014.0
2006-08-02 18:31:00,1.57435,1.57443,1.57419,1.57435,1068800010.0
2006-08-02 18:32:00,1.57436,1.57445,1.57416,1.57437,1214600002.0
2006-08-02 18:33:00,1.5745,1.5745,1.5743,1.5745,1726100005.0
2006-08-02 18:34:00,1.5746,1.5746,1.5742,1.5743,1726100005.0
2006-08-02 18:35:00,1.5743,1.57447,1.57424,1.57435,1726100005.0
2006-08-02 18:36:00,1.57431,1.57431,1.57401,1.57412,1385099991.0
2006-08-02 18:37:00,1.57417,1.57428,1.57394,1.57401,2099200009.0
2006-08-02 18:38:00,1.57394,1.57395,1.57357,1.57357,1605200005.0
2006-08-02 18:39:00,1.57366,1.57392,1.57366,1.57392,1819499993.0
2006-08-02 18:40:00,1.5739,1.5739,1.5736,1.5739,1028200006.0
2006-08-02 18:41:00,1.57373,1.57385,1.57359,1.57367,1028200006.0
2006-08-02 18:42:00,1.5738,1.5738,1.57356,1.57365,1187300009.0
2006-08-02 18:43:00,1.57383,1.57387,1.5737,1.57378,591399998.0
2006-08-02 18:44:00,1.57386,1.57391,1.57353,1.57364,754200002.0
2006-08-02 18:45:00,1.57358,1.57378,1.57344,1.57378,539999999.0
2006-08-02 18:46:00,1.57387,1.57391,1.57368,1.57368,402300001.0
2006-08-02 18:47:00,1.57371,1.57387,1.57365,1.57387,189600002.0
2006-08-02 18:48:00,1.57387,1.57391,1.57365,1.57374,1338900002.0
2006-08-02 18:49:00,1.57382,1.57387,1.57367,1.57372,317699999.0
2006-08-02 18:50:00,1.57358,1.57372,1.57351,1.57372,548600000.0
2006-08-02 18:51:00,1.57356,1.57375,1.57342,1.57353,1504000008.0
2006-08-02 18:52:00,1.57357,1.57372,1.57343,1.5736,1439500006.0
2006-08-02 18:53:00,1.57353,1.5737,1.5734,1.5737,1415300000.0
2006-08-02 18:54:00,1.57353,1.57375,1.57351,1.57368,692400003.0
2006-08-02 18:55:00,1.57372,1.57373,1.57351,1.57351,1613499995.0
2006-08-02 18:56:00,1.5737,1.5737,1.57353,1.5736,848800007.0
2006-08-02 18:57:00,1.5736,1.57369,1.57352,1.57369,701800003.0
2006-08-02 18:58:00,1.57372,1.57372,1.57337,1.57357,1244399995.0
2006-08-02 18:59:00,1.57375,1.57386,1.57366,1.57368,1552300003.0
2006-08-02 19:00:00,1.57364,1.57383,1.57364,1.57368,377399999.0
2006-08-02 19:01:00,1.57384,1.57389,1.57358,1.57365,322999998.0
2006-08-02 19:02:00,1.57367,1.57391,1.57354,1.5737,894900001.0
2006-08-02 19:03:00,1.57373,1.57393,1.57368,1.57377,397099997.0
2006-08-02 19:04:00,1.57371,1.57387,1.57371,1.57385,298500000.0
2006-08-02 19:05:00,1.57392,1.57407,1.57381,1.57392,822200000.0
2006-08-02 19:06:00,1.57405,1.57412,1.57389,1.57391,1927000005.0
2006-08-02 19:07:00,1.57393,1.57413,1.57386,1.57401,712700007.0
2006-08-02 19:08:00,1.57394,1.5741,1.57392,1.574,1725400006.0
2006-08-02 19:09:00,1.57388,1.57405,1.57374,1.57389,1408099995.0
2006-08-02 19:10:00,1.57388,1.57399,1.57375,1.57395,750000004.0
2006-08-02 19:11:00,1.57398,1.57405,1.57382,1.5739,1529400013.0
2006-08-02 19:12:00,1.57381,1.57397,1.57379,1.57395,873699997.0
2006-08-02 19:13:00,1.57395,1.574,1.57382,1.57395,634700003.0
2006-08-02 19:14:00,1.57385,1.574,1.57384,1.574,359700003.0
2006-08-02 19:15:00,1.57393,1.57402,1.57387,1.57396,1321899992.0
2006-08-02 19:16:00,1.57386,1.57393,1.57365,1.57374,550500000.0
2006-08-02 19:17:00,1.57369,1.57385,1.5735,1.57368,807800007.0
2006-08-02 19:18:00,1.57376,1.57391,1.57372,1.57383,742300010.0
2006-08-02 19:19:00,1.57367,1.57387,1.57362,1.5737,878500009.0
2006-08-02 19:20:00,1.57363,1.5737,1.57343,1.57365,1096500002.0
2006-08-02 19:21:00,1.57363,1.5737,1.57349,1.57351,1152800008.0
2006-08-02 19:22:00,1.57349,1.57358,1.57336,1.57337,335000003.0
2006-08-02 19:23:00,1.57347,1.57361,1.57339,1.57352,587000004.0
2006-08-02 19:24:00,1.57339,1.57364,1.57338,1.57364,813100010.0
2006-08-02 19:25:00,1.57352,1.57374,1.57349,1.57359,778300003.0
2006-08-02 19:26:00,1.57357,1.57365,1.57344,1.5736,1104699997.0
2006-08-02 19:27:00,1.57359,1.57387,1.57358,1.57372,1233100003.0
2006-08-02 19:28:00,1.57375,1.57384,1.57361,1.57363,425299996.0
2006-08-02 19:29:00,1.57367,1.57375,1.5734,1.5734,929000000.0
2006-08-02 19:30:00,1.5737,1.5738,1.5737,1.5738,1222900010.0
2006-08-02 19:31:00,1.57364,1.57373,1.57344,1.57362,1222900010.0
2006-08-02 19:32:00,1.57363,1.5737,1.57348,1.57348,784799997.0
2006-08-02 19:33:00,1.57351,1.57378,1.5735,1.5736,888799996.0
2006-08-02 19:34:00,1.57358,1.57365,1.57334,1.57353,1631300003.0
2006-08-02 19:35:00,1.5735,1.57373,1.57333,1.57373,950200006.0
2006-08-02 19:36:00,1.57365,1.57373,1.57336,1.57358,857199988.0
2006-08-02 19:37:00,1.57354,1.57369,1.57354,1.57363,244700001.0
2006-08-02 19:38:00,1.57349,1.57371,1.57349,1.5736,821099993.0
2006-08-02 19:39:00,1.57353,1.57363,1.57334,1.57334,1159900015.0
2006-08-02 19:40:00,1.57345,1.57366,1.57345,1.57358,510400001.0
2006-08-02 19:41:00,1.57352,1.57366,1.57351,1.57365,405200006.0
2006-08-02 19:42:00,1.57353,1.57374,1.5735,1.57367,933000001.0
2006-08-02 19:43:00,1.57379,1.57382,1.57365,1.57365,362099995.0
2006-08-02 19:44:00,1.57377,1.57387,1.57368,1.5738,743899994.0
2006-08-02 19:45:00,1.5738,1.57388,1.57365,1.5738,367000007.0
2006-08-02 19:46:00,1.57384,1.57392,1.57368,1.57373,821000005.0
2006-08-02 19:47:00,1.57368,1.57395,1.57368,1.57394,189800001.0
2006-08-02 19:48:00,1.5739,1.57408,1.5739,1.57395,816999995.0
2006-08-02 19:49:00,1.57389,1.57402,1.57376,1.57398,1235100007.0
2006-08-02 19:50:00,1.57389,1.57399,1.57376,1.57391,236300000.0
2006-08-02 19:51:00,1.57399,1.57412,1.57393,1.57404,524499999.0
2006-08-02 19:52:00,1.57409,1.57409,1.57386,1.57393,334300002.0
2006-08-02 19:53:00,1.57391,1.574,1.57376,1.57392,525499994.0
2006-08-02 19:54:00,1.57395,1.574,1.57385,1.57385,448800001.0
2006-08-02 19:55:00,1.57393,1.57405,1.57378,1.57391,474300002.0
2006-08-02 19:56:00,1.57391,1.57406,1.57382,1.57397,1295299999.0
2006-08-02 19:57:00,1.57383,1.57395,1.57374,1.5739,1546200010.0
2006-08-02 19:58:00,1.57373,1.57395,1.57369,1.57382,1509099996.0
2006-08-02 19:59:00,1.57385,1.5739,1.57373,1.57376,1051600002.0
2006-08-02 20:00:00,1.57379,1.57387,1.57356,1.57369,716799994.0
2006-08-02 20:01:00,1.5737,1.57375,1.57354,1.57356,866699995.0
2006-08-02 20:02:00,1.57367,1.57373,1.57352,1.57364,438999996.0
2006-08-02 20:03:00,1.57371,1.57377,1.57361,1.57369,209299999.0
2006-08-02 20:04:00,1.57372,1.57375,1.5736,1.57369,403500004.0
2006-08-02 20:05:00,1.57372,1.57373,1.57356,1.57365,379299996.0
2006-08-02 20:06:00,1.5737,1.57375,1.5737,1.57375,350700001.0
2006-08-02 20:07:00,1.57374,1.57389,1.57366,1.57389,289099999.0
2006-08-02 20:08:00,1.57389,1.57396,1.57376,1.57382,1197200000.0
2006-08-02 20:09:00,1.5738,1.57405,1.57377,1.57402,515000007.0
2006-08-02 20:10:00,1.5739,1.57403,1.57379,1.57389,517400000.0
2006-08-02 20:11:00,1.57389,1.57394,1.57378,1.5738,677500004.0
2006-08-02 20:12:00,1.57379,1.57394,1.57378,1.57381,260399996.0
2006-08-02 20:13:00,1.57381,1.57401,1.5738,1.57395,1776000007.0
2006-08-02 20:14:00,1.57395,1.57398,1.57379,1.57382,444099999.0
2006-08-02 20:15:00,1.57383,1.57403,1.57383,1.57395,1205899997.0
2006-08-02 20:16:00,1.57395,1.57398,1.57371,1.57372,1854700002.0
2006-08-02 20:17:00,1.57382,1.57395,1.57372,1.5739,393899997.0
2006-08-02 20:18:00,1.57394,1.57394,1.57377,1.57377,380200001.0
2006-08-02 20:19:00,1.574,1.574,1.5739,1.5739,617400006.0
2006-08-02 20:20:00,1.574,1.574,1.5738,1.574,617400006.0
2006-08-02 20:21:00,1.57387,1.57397,1.57375,1.57386,617400006.0
2006-08-02 20:22:00,1.57385,1.57394,1.57376,1.57383,647399993.0
2006-08-02 20:23:00,1.5736,1.57388,1.5736,1.5738,1185400000.0
2006-08-02 20:24:00,1.57377,1.57385,1.57363,1.5738,576199995.0
2006-08-02 20:25:00,1.5738,1.57388,1.57363,1.57376,873299996.0
2006-08-02 20:26:00,1.57379,1.57385,1.57376,1.57383,230100000.0
2006-08-02 20:27:00,1.57378,1.57386,1.57366,1.57377,334399997.0
2006-08-02 20:29:00,1.57379,1.57393,1.57355,1.5737,1392299999.0
2006-08-02 20:30:00,1.5739,1.5739,1.5738,1.5738,2017100005.0
2006-08-02 20:31:00,1.57381,1.57395,1.57373,1.57375,2017100005.0
2006-08-02 20:32:00,1.574,1.574,1.5739,1.574,621100003.0
2006-08-02 20:33:00,1.5739,1.57395,1.57366,1.57366,621100003.0
2006-08-02 20:34:00,1.57366,1.57386,1.57365,1.57381,320300003.0
2006-08-02 20:35:00,1.57381,1.57391,1.57365,1.57376,387800000.0
2006-08-02 20:36:00,1.57385,1.574,1.57364,1.57393,668300004.0
2006-08-02 20:37:00,1.57403,1.57417,1.57383,1.57397,966900007.0
2006-08-02 20:38:00,1.5738,1.57403,1.57379,1.57394,1756200006.0
2006-08-02 20:39:00,1.57392,1.57396,1.57375,1.57376,1108399998.0
2006-08-02 20:40:00,1.57402,1.5741,1.5739,1.5739,1318900008.0
2006-08-02 20:41:00,1.57401,1.57416,1.57385,1.57405,601100001.0
2006-08-02 20:42:00,1.57393,1.57416,1.5738,1.57395,300100002.0
2006-08-02 20:43:00,1.57402,1.57409,1.57378,1.57378,833000004.0
2006-08-02 20:44:00,1.57371,1.57395,1.5737,1.57388,1247400005.0
2006-08-02 20:45:00,1.5738,1.57403,1.5738,1.57398,757800004.0
2006-08-02 20:46:00,1.57402,1.57402,1.57374,1.57392,293299998.0
2006-08-02 20:47:00,1.57394,1.57395,1.57373,1.57383,833900005.0
2006-08-02 20:48:00,1.5739,1.57405,1.57375,1.57389,1778800008.0
2006-08-02 20:49:00,1.57393,1.57404,1.57381,1.57397,694799998.0
2006-08-02 20:50:00,1.57399,1.574,1.5738,1.57392,1932000011.0
2006-08-02 20:51:00,1.57395,1.57395,1.57374,1.57374,336600001.0
2006-08-02 20:52:00,1.57385,1.57385,1.57362,1.57375,1458299999.0
2006-08-02 20:53:00,1.5738,1.57385,1.57369,1.5737,1494499999.0
2006-08-02 20:54:00,1.57369,1.57396,1.57369,1.57392,754200001.0
2006-08-02 20:55:00,1.57393,1.57393,1.57379,1.5738,647199995.0
2006-08-02 20:56:00,1.5739,1.574,1.5739,1.574,1606399994.0
2006-08-02 20:57:00,1.5739,1.5739,1.5739,1.5739,1606399994.0
2006-08-02 20:58:00,1.5738,1.5738,1.5738,1.5738,1606399994.0
2006-08-02 20:59:00,1.5739,1.574,1.5738,1.5738,1606399994.0
2006-08-02 21:00:00,1.5739,1.5739,1.5737,1.5737,1606399994.0
2006-08-02 21:01:00,1.5738,1.5738,1.5737,1.5738,1606399994.0
2006-08-02 21:02:00,1.57375,1.5738,1.5736,1.57365,1606399994.0
2006-08-02 21:03:00,1.57375,1.57382,1.57359,1.57365,1476700007.0
2006-08-02 21:04:00,1.57377,1.57377,1.57358,1.5736,216200001.0
2006-08-02 21:05:00,1.57367,1.57379,1.57359,1.5737,834800012.0
2006-08-02 21:06:00,1.5734,1.57373,1.5734,1.5737,568300002.0
2006-08-02 21:07:00,1.57373,1.57382,1.57365,1.57369,466000000.0
2006-08-02 21:08:00,1.57369,1.57387,1.57364,1.57387,365100003.0
2006-08-02 21:09:00,1.57374,1.5739,1.57369,1.57382,605700006.0
2006-08-02 21:10:00,1.57384,1.5739,1.57377,1.5739,878900004.0
2006-08-02 21:11:00,1.5739,1.57395,1.57381,1.57395,553100001.0
2006-08-02 21:12:00,1.57387,1.57396,1.57377,1.57395,317600004.0
2006-08-02 21:13:00,1.57392,1.574,1.57379,1.57393,837100001.0
2006-08-02 21:14:00,1.57397,1.57401,1.57379,1.57395,998700005.0
2006-08-02 21:15:00,1.57403,1.57409,1.57382,1.57382,1074699995.0
2006-08-02 21:16:00,1.57389,1.57406,1.57372,1.57384,580699999.0
2006-08-02 21:17:00,1.57389,1.57412,1.57389,1.57396,1752799988.0
2006-08-02 21:18:00,1.57415,1.57415,1.57386,1.57386,679600004.0
2006-08-02 21:19:00,1.5741,1.5741,1.57387,1.5739,555300001.0
2006-08-02 21:20:00,1.574,1.5741,1.574,1.574,2061699999.0
2006-08-02 21:21:00,1.5741,1.5741,1.5738,1.5738,2061699999.0
2006-08-02 21:22:00,1.57405,1.57418,1.57393,1.57407,2061699999.0
2006-08-02 21:23:00,1.57407,1.57416,1.57383,1.57387,1268899998.0
2006-08-02 21:24:00,1.57405,1.57408,1.57383,1.57396,620300000.0
2006-08-02 21:25:00,1.57397,1.57416,1.57371,1.574,1312800011.0
2006-08-02 21:26:00,1.57392,1.57409,1.57392,1.57405,491900005.0
2006-08-02 21:27:00,1.57414,1.57447,1.57414,1.57421,699700002.0
2006-08-02 21:28:00,1.57417,1.5744,1.57409,1.57413,691199998.0
2006-08-02 21:29:00,1.57425,1.57436,1.57413,1.57425,490000000.0
2006-08-02 21:30:00,1.5741,1.57425,1.57406,1.57406,351900001.0
2006-08-02 21:31:00,1.57401,1.57418,1.57396,1.57412,700800002.0
2006-08-02 21:32:00,1.57405,1.57427,1.57395,1.57406,2048400001.0
2006-08-02 21:33:00,1.57404,1.57419,1.57401,1.57405,273099998.0
2006-08-02 21:34:00,1.57417,1.57431,1.57409,1.5741,1204100011.0
2006-08-02 21:35:00,1.57426,1.57433,1.57412,1.57412,797099998.0
2006-08-02 21:36:00,1.57425,1.57428,1.57408,1.57428,288500000.0
2006-08-02 21:37:00,1.57423,1.57454,1.57423,1.57446,343600003.0
2006-08-02 21:38:00,1.57445,1.57449,1.57426,1.57441,453200000.0
2006-08-02 21:39:00,1.57444,1.57453,1.57432,1.57438,309900002.0
2006-08-02 21:40:00,1.57438,1.57451,1.57422,1.57423,430600003.0
2006-08-02 21:41:00,1.57433,1.57445,1.57419,1.57424,649499999.0
2006-08-02 21:42:00,1.57437,1.57446,1.57425,1.57425,477799999.0
2006-08-02 21:43:00,1.5743,1.5745,1.57429,1.5744,1036800001.0
2006-08-02 21:44:00,1.57439,1.57453,1.57432,1.57439,1247200002.0
2006-08-02 21:45:00,1.57432,1.5744,1.57421,1.57425,808500002.0
2006-08-02 21:46:00,1.57433,1.57448,1.57419,1.57427,1077399993.0
2006-08-02 21:47:00,1.57444,1.57447,1.57427,1.5743,1336500002.0
2006-08-02 21:48:00,1.57437,1.57455,1.57428,1.57446,385199998.0
2006-08-02 21:49:00,1.57453,1.57453,1.57422,1.57422,1006100000.0
2006-08-02 21:50:00,1.57432,1.57444,1.57417,1.57425,317300002.0
2006-08-02 21:51:00,1.57433,1.57434,1.57415,1.5742,593699998.0
2006-08-02 21:52:00,1.57433,1.57433,1.57405,1.57408,1562000015.0
2006-08-02 21:53:00,1.57421,1.57432,1.57417,1.5743,388899997.0
2006-08-02 21:54:00,1.5743,1.57441,1.57425,1.57435,355000001.0
2006-08-02 21:55:00,1.57421,1.57433,1.57408,1.57433,477599997.0
2006-08-02 21:56:00,1.5744,1.57444,1.57423,1.57425,536800001.0
2006-08-02 21:57:00,1.57435,1.57442,1.57427,1.57434,591799996.0
2006-08-02 21:58:00,1.57437,1.5745,1.57431,1.5744,807799992.0
2006-08-02 21:59:00,1.57425,1.57442,1.57421,1.57428,935200007.0
2006-08-02 22:00:00,1.5744,1.57451,1.57422,1.5744,647399997.0
2006-08-02 22:01:00,1.57447,1.57447,1.57437,1.5744,239700001.0
2006-08-02 22:02:00,1.57433,1.57442,1.57413,1.5743,1370400002.0
2006-08-02 22:03:00,1.5744,1.57442,1.57419,1.57437,467600000.0
2006-08-02 22:04:00,1.57433,1.57443,1.57417,1.57435,705999999.0
2006-08-02 22:05:00,1.57435,1.57435,1.57414,1.57421,461600004.0
2006-08-02 22:06:00,1.57428,1.57428,1.57403,1.57425,444100000.0
2006-08-02 22:07:00,1.57412,1.57423,1.57401,1.57408,266100000.0
2006-08-02 22:08:00,1.57409,1.5742,1.574,1.57418,463299996.0
2006-08-02 22:09:00,1.57408,1.5742,1.57402,1.5742,427299999.0
2006-08-02 22:10:00,1.57414,1.57422,1.57397,1.57408,192500001.0
2006-08-02 22:11:00,1.57417,1.57418,1.57404,1.57404,274300001.0
2006-08-02 22:12:00,1.57413,1.57426,1.57409,1.5742,614599997.0
2006-08-02 22:13:00,1.57399,1.5742,1.57395,1.57415,138099999.0
2006-08-02 22:14:00,1.5742,1.57425,1.57405,1.57411,263599999.0
2006-08-02 22:15:00,1.57398,1.57424,1.57395,1.5741,564899996.0
2006-08-02 22:16:00,1.57405,1.57405,1.5739,1.5739,240500004.0
2006-08-02 22:17:00,1.57415,1.57417,1.5741,1.57414,68400000.0
2006-08-02 22:18:00,1.57386,1.57404,1.57386,1.57397,338000001.0
2006-08-02 22:19:00,1.57389,1.5741,1.57384,1.5741,339200000.0
2006-08-02 22:20:00,1.57381,1.574,1.57374,1.57398,455499999.0
2006-08-02 22:21:00,1.574,1.57403,1.57385,1.57387,330600000.0
2006-08-02 22:22:00,1.57383,1.57402,1.57374,1.57395,984500010.0
2006-08-02 22:23:00,1.57396,1.57403,1.57384,1.57397,415799998.0
2006-08-02 22:24:00,1.57395,1.574,1.57376,1.57376,353900001.0
2006-08-02 22:25:00,1.57383,1.57397,1.57366,1.57386,614899999.0
2006-08-02 22:26:00,1.57386,1.57396,1.57366,1.57387,693400004.0
2006-08-02 22:27:00,1.57386,1.57396,1.57353,1.57353,195100000.0
2006-08-02 22:28:00,1.57366,1.5739,1.57365,1.57383,681200000.0
2006-08-02 22:29:00,1.5737,1.5739,1.57368,1.5739,814600005.0
2006-08-02 22:30:00,1.57385,1.57395,1.57367,1.57379,893900013.0
2006-08-02 22:31:00,1.57369,1.5739,1.57358,1.5739,341300003.0
2006-08-02 22:32:00,1.57379,1.57398,1.57375,1.57388,190599998.0
2006-08-02 22:33:00,1.57387,1.57402,1.57375,1.57392,175100003.0
2006-08-02 22:34:00,1.57395,1.57395,1.5738,1.5738,405300002.0
2006-08-02 22:35:00,1.5739,1.57395,1.57383,1.57395,172900003.0
2006-08-02 22:36:00,1.5739,1.57395,1.57378,1.5739,781000004.0
2006-08-02 22:37:00,1.57387,1.57389,1.57366,1.57374,639400000.0
2006-08-02 22:38:00,1.57367,1.57392,1.57363,1.57392,300599995.0
2006-08-02 22:39:00,1.57375,1.57401,1.57366,1.57398,739700002.0
2006-08-02 22:40:00,1.57376,1.57399,1.57362,1.57398,852600000.0
2006-08-02 22:41:00,1.57395,1.57405,1.57383,1.5739,770700004.0
2006-08-02 22:42:00,1.57381,1.57405,1.57381,1.574,773899999.0
2006-08-02 22:43:00,1.57397,1.57412,1.57374,1.57399,1329900005.0
2006-08-02 22:44:00,1.57398,1.57403,1.57373,1.57385,208900000.0
2006-08-02 22:45:00,1.57395,1.57395,1.57364,1.57364,134399999.0
2006-08-02 22:46:00,1.57379,1.57388,1.57363,1.57379,173799996.0
2006-08-02 22:47:00,1.57387,1.57393,1.57374,1.5738,242000000.0
2006-08-02 22:48:00,1.5739,1.5739,1.57367,1.57375,374099998.0
2006-08-02 22:49:00,1.57383,1.57399,1.5737,1.57385,881300008.0
2006-08-02 22:50:00,1.5739,1.5739,1.57366,1.57366,206699999.0
2006-08-02 22:51:00,1.57365,1.57385,1.5736,1.57385,496999996.0
2006-08-02 22:52:00,1.57385,1.57385,1.57351,1.57358,578799996.0
2006-08-02 22:53:00,1.5739,1.57392,1.57367,1.57373,317799997.0
2006-08-02 22:54:00,1.57364,1.57384,1.57357,1.57372,605700000.0
2006-08-02 22:55:00,1.57378,1.57384,1.57357,1.57362,259799999.0
2006-08-02 22:56:00,1.57372,1.57376,1.57359,1.57367,104600000.0
2006-08-02 22:57:00,1.57369,1.57383,1.57359,1.57362,329099996.0
2006-08-02 22:58:00,1.57371,1.57385,1.57363,1.57368,177300001.0
2006-08-02 22:59:00,1.5737,1.57375,1.57331,1.57331,344199998.0
2006-08-02 23:00:00,1.57355,1.5736,1.57321,1.5736,87700000.0
2006-08-02 23:01:00,1.57354,1.57391,1.57347,1.57377,387100004.0
2006-08-02 23:02:00,1.57343,1.57395,1.57343,1.57373,358600000.0
2006-08-02 23:03:00,1.57373,1.57388,1.57357,1.57363,256799998.0
2006-08-02 23:04:00,1.5735,1.57379,1.57328,1.57344,311100001.0
2006-08-02 23:05:00,1.57353,1.57387,1.57353,1.57378,181400001.0
2006-08-02 23:06:00,1.57355,1.57392,1.57345,1.57374,195700000.0
2006-08-02 23:07:00,1.57375,1.57396,1.57357,1.57377,399400000.0
2006-08-02 23:08:00,1.5738,1.57384,1.57319,1.57346,334200001.0
2006-08-02 23:09:00,1.57333,1.57382,1.57329,1.57342,268699998.0
2006-08-02 23:10:00,1.57372,1.5739,1.57326,1.57328,509499999.0
2006-08-02 23:11:00,1.57324,1.57362,1.57313,1.57346,254599997.0
2006-08-02 23:12:00,1.57349,1.57385,1.5734,1.57378,241599998.0
2006-08-02 23:13:00,1.5737,1.57401,1.57352,1.57395,167300002.0
2006-08-02 23:14:00,1.57355,1.5739,1.57355,1.57359,165800001.0
2006-08-02 23:15:00,1.57362,1.57376,1.57343,1.57356,336600005.0
2006-08-02 23:16:00,1.57321,1.57394,1.57312,1.57394,162699998.0
2006-08-02 23:17:00,1.57375,1.57381,1.57348,1.57365,479200003.0
2006-08-02 23:18:00,1.57348,1.57376,1.57335,1.57367,247000000.0
2006-08-02 23:19:00,1.57359,1.5737,1.5731,1.57328,344200001.0
2006-08-02 23:20:00,1.57328,1.57358,1.57325,1.57358,296100005.0
2006-08-02 23:21:00,1.57343,1.57372,1.573,1.57323,199200003.0
2006-08-02 23:22:00,1.57335,1.57366,1.57316,1.57346,354200003.0
2006-08-02 23:23:00,1.57326,1.57374,1.57318,1.57336,380400001.0
2006-08-02 23:24:00,1.57345,1.57369,1.57288,1.57289,300199997.0
2006-08-02 23:25:00,1.57325,1.57384,1.57316,1.57349,265199998.0
2006-08-02 23:26:00,1.57373,1.57385,1.57344,1.57369,408600002.0
2006-08-02 23:27:00,1.57351,1.57369,1.57338,1.57354,500199995.0
2006-08-02 23:28:00,1.57356,1.57377,1.57344,1.57364,307900001.0
2006-08-02 23:29:00,1.57367,1.57373,1.5734,1.57353,576299997.0
2006-08-02 23:30:00,1.57335,1.57377,1.57322,1.57333,379800006.0
2006-08-02 23:31:00,1.57374,1.57378,1.5736,1.57371,158200002.0
2006-08-02 23:32:00,1.57365,1.57365,1.57319,1.57331,417200005.0
2006-08-02 23:33:00,1.57328,1.57349,1.57328,1.5734,172500000.0
2006-08-02 23:34:00,1.57345,1.57353,1.5734,1.57343,206099999.0
2006-08-02 23:35:00,1.57359,1.57361,1.57349,1.57351,103700002.0
2006-08-02 23:36:00,1.57354,1.57373,1.57354,1.57373,119700001.0
2006-08-02 23:37:00,1.57355,1.57365,1.57355,1.57365,121600000.0
2006-08-02 23:38:00,1.57366,1.57373,1.57345,1.57365,126299998.0
2006-08-02 23:39:00,1.5737,1.5737,1.57357,1.57357,61500001.0
2006-08-02 23:40:00,1.57363,1.57382,1.57356,1.5736,312600003.0
2006-08-02 23:41:00,1.57373,1.57373,1.57347,1.57354,291400002.0
2006-08-02 23:42:00,1.57365,1.57369,1.5734,1.5734,296400001.0
2006-08-02 23:43:00,1.57357,1.57365,1.57353,1.57363,56800000.0
2006-08-02 23:44:00,1.5736,1.57368,1.57345,1.57358,301100002.0
2006-08-02 23:45:00,1.57353,1.5736,1.57344,1.57352,70300000.0
2006-08-02 23:46:00,1.57355,1.57364,1.57342,1.57355,156800000.0
2006-08-02 23:47:00,1.57342,1.57361,1.5734,1.57347,312100000.0
2006-08-02 23:48:00,1.57343,1.57356,1.57339,1.5735,56900000.0
2006-08-02 23:49:00,1.57368,1.57368,1.57337,1.57337,232799999.0
2006-08-02 23:50:00,1.5734,1.57358,1.5734,1.57358,131700000.0
2006-08-02 23:51:00,1.57355,1.5736,1.57345,1.57345,111399999.0
2006-08-02 23:52:00,1.57345,1.57359,1.57332,1.57359,252100006.0
2006-08-02 23:53:00,1.5735,1.57362,1.5734,1.57345,254400006.0
2006-08-02 23:54:00,1.57338,1.57352,1.57321,1.57338,189500001.0
2006-08-02 23:55:00,1.5735,1.5735,1.57332,1.57332,179700003.0
2006-08-02 23:56:00,1.57348,1.57348,1.57335,1.57335,24000000.0
2006-08-02 23:57:00,1.5735,1.57358,1.57333,1.57345,207100001.0
2006-08-02 23:58:00,1.57347,1.57353,1.57335,1.5734,63899999.0
2006-08-02 23:59:00,1.57347,1.5736,1.57347,1.5736,87899999.0
2006-08-03 00:00:00,1.57353,1.57358,1.57352,1.57357,81999999.0
2006-08-03 00:01:00,1.5733,1.57345,1.5733,1.57345,34899999.0
2006-08-03 00:02:00,1.57342,1.57359,1.57342,1.57349,190200002.0
2006-08-03 00:03:00,1.57345,1.57355,1.57335,1.57352,361600002.0
2006-08-03 00:04:00,1.57339,1.57355,1.57339,1.57355,80300001.0
2006-08-03 00:05:00,1.57355,1.5736,1.57342,1.57353,194700001.0
2006-08-03 00:06:00,1.57355,1.57362,1.57341,1.57354,118499999.0
2006-08-03 00:07:00,1.57357,1.57366,1.57343,1.57352,420399996.0
2006-08-03 00:08:00,1.57353,1.57355,1.57341,1.57345,103800002.0
2006-08-03 00:09:00,1.57353,1.5736,1.57337,1.57353,206200000.0
2006-08-03 00:10:00,1.57355,1.5736,1.57355,1.5736,34400000.0
2006-08-03 00:11:00,1.57358,1.5736,1.57343,1.57345,360200001.0
2006-08-03 00:12:00,1.57338,1.57358,1.57338,1.57358,114900001.0
2006-08-03 00:13:00,1.57359,1.57366,1.57342,1.57356,338000004.0
2006-08-03 00:14:00,1.57353,1.57355,1.57341,1.57355,240400001.0
2006-08-03 00:15:00,1.5736,1.57363,1.57342,1.57342,225300001.0
2006-08-03 00:16:00,1.5734,1.5735,1.5734,1.5735,15900000.0
2006-08-03 00:17:00,1.5734,1.57357,1.5733,1.5735,311299999.0
2006-08-03 00:18:00,1.57345,1.5736,1.57328,1.57352,289400002.0
2006-08-03 00:19:00,1.57353,1.57357,1.57339,1.5734,146999999.0
2006-08-03 00:20:00,1.57355,1.57357,1.57335,1.57339,307700000.0
2006-08-03 00:21:00,1.5734,1.57358,1.57332,1.5735,201999999.0
2006-08-03 00:22:00,1.57335,1.57355,1.57335,1.57355,119900001.0
2006-08-03 00:23:00,1.57344,1.57355,1.5734,1.57352,62200001.0
2006-08-03 00:24:00,1.57355,1.5736,1.57329,1.57329,244899999.0
2006-08-03 00:25:00,1.57344,1.57361,1.57339,1.57357,352200000.0
2006-08-03 00:26:00,1.57355,1.57355,1.57335,1.57335,179699998.0
2006-08-03 00:27:00,1.57346,1.57354,1.57331,1.57341,232900000.0
2006-08-03 00:28:00,1.57344,1.57352,1.5733,1.57342,139800001.0
2006-08-03 00:29:00,1.57328,1.57348,1.57325,1.57325,315500001.0
2006-08-03 00:30:00,1.57344,1.57354,1.57336,1.57347,246200001.0
2006-08-03 00:31:00,1.57351,1.5736,1.57342,1.57353,182299998.0
2006-08-03 00:32:00,1.57351,1.57351,1.57337,1.57337,151700006.0
2006-08-03 00:33:00,1.5735,1.57355,1.5734,1.5734,212300001.0
2006-08-03 00:34:00,1.5734,1.57356,1.57335,1.57348,346700001.0
2006-08-03 00:35:00,1.5735,1.5735,1.5734,1.5734,87899999.0
2006-08-03 00:36:00,1.57351,1.57351,1.57345,1.57345,66300002.0
2006-08-03 00:37:00,1.57345,1.57345,1.5734,1.5734,6400000.0
2006-08-03 00:38:00,1.57342,1.57342,1.57335,1.57335,32100001.0
2006-08-03 00:39:00,1.5733,1.5734,1.5733,1.5734,12800000.0
2006-08-03 00:40:00,1.5734,1.57345,1.57331,1.5734,119100001.0
2006-08-03 00:41:00,1.57345,1.57345,1.57332,1.57332,65500000.0
2006-08-03 00:42:00,1.5734,1.57345,1.57326,1.57326,318300000.0
2006-08-03 00:43:00,1.5734,1.57348,1.57317,1.5734,254799998.0
2006-08-03 00:44:00,1.57339,1.57352,1.57322,1.57342,273199998.0
2006-08-03 00:45:00,1.5733,1.57342,1.57325,1.57337,371999998.0
2006-08-03 00:46:00,1.57335,1.57345,1.57322,1.57329,109200000.0
2006-08-03 00:47:00,1.57339,1.57345,1.57335,1.57342,92600001.0
2006-08-03 00:48:00,1.57345,1.57347,1.5733,1.5733,255300002.0
2006-08-03 00:49:00,1.57328,1.57341,1.57323,1.57323,152200002.0
2006-08-03 00:50:00,1.57335,1.57343,1.57318,1.57336,325699999.0
2006-08-03 00:51:00,1.5731,1.57345,1.5731,1.57345,191699996.0
2006-08-03 00:52:00,1.57335,1.57345,1.5732,1.57345,254900001.0
2006-08-03 00:53:00,1.57337,1.57345,1.57322,1.57333,176499997.0
2006-08-03 00:54:00,1.57327,1.57345,1.57326,1.5734,218400000.0
2006-08-03 00:55:00,1.57329,1.57347,1.57324,1.5734,328799999.0
2006-08-03 00:56:00,1.5732,1.5734,1.5732,1.5734,201300003.0
2006-08-03 00:57:00,1.57317,1.57344,1.57317,1.57344,330000004.0
2006-08-03 00:58:00,1.57342,1.57353,1.57328,1.57336,142000000.0
2006-08-03 00:59:00,1.5734,1.57353,1.57325,1.57341,142400000.0
2006-08-03 01:00:00,1.5735,1.57355,1.57333,1.57343,138300000.0
2006-08-03 01:01:00,1.57355,1.5736,1.57337,1.57344,304300002.0
2006-08-03 01:02:00,1.57349,1.57363,1.57348,1.5735,214399998.0
2006-08-03 01:03:00,1.57316,1.57345,1.57316,1.57345,42400000.0
2006-08-03 01:04:00,1.57348,1.57348,1.57325,1.5733,349099999.0
2006-08-03 01:05:00,1.5734,1.57345,1.57326,1.57326,283500004.0
2006-08-03 01:06:00,1.57335,1.57345,1.57323,1.57335,213300003.0
2006-08-03 01:07:00,1.57331,1.57347,1.57327,1.57337,242499998.0
2006-08-03 01:08:00,1.57335,1.57341,1.57323,1.57331,224300001.0
2006-08-03 01:09:00,1.57336,1.57344,1.57324,1.57341,188799999.0
2006-08-03 01:10:00,1.57334,1.5734,1.57325,1.57335,227099999.0
2006-08-03 01:11:00,1.57335,1.5734,1.57335,1.5734,70400002.0
2006-08-03 01:12:00,1.5732,1.5734,1.5732,1.5733,315899994.0
2006-08-03 01:13:00,1.57333,1.57333,1.57301,1.57301,167700001.0
2006-08-03 01:14:00,1.57321,1.57342,1.57321,1.57342,238900000.0
2006-08-03 01:15:00,1.57343,1.57343,1.57322,1.57322,180799999.0
2006-08-03 01:16:00,1.5731,1.57325,1.5731,1.57325,102999999.0
2006-08-03 01:17:00,1.57322,1.5734,1.57286,1.57317,395600004.0
2006-08-03 01:18:00,1.57327,1.57343,1.57325,1.57335,160700003.0
2006-08-03 01:19:00,1.57332,1.5734,1.57317,1.57335,190199998.0
2006-08-03 01:20:00,1.57333,1.5734,1.57321,1.57335,196600003.0
2006-08-03 01:21:00,1.57333,1.5734,1.57325,1.57335,162999999.0
2006-08-03 01:22:00,1.57335,1.5734,1.57335,1.5734,107100000.0
2006-08-03 01:23:00,1.57325,1.57335,1.57325,1.57335,40100000.0
2006-08-03 01:24:00,1.57316,1.57333,1.57316,1.57333,43200001.0
2006-08-03 01:25:00,1.57325,1.57325,1.57305,1.57305,34400000.0
2006-08-03 01:26:00,1.5734,1.5734,1.57335,1.57335,13600000.0
2006-08-03 01:27:00,1.5733,1.57335,1.57314,1.57323,418900005.0
2006-08-03 01:28:00,1.57325,1.5734,1.57319,1.57332,165799999.0
2006-08-03 01:29:00,1.57329,1.57342,1.57322,1.57329,228500000.0
2006-08-03 01:30:00,1.57341,1.57341,1.57326,1.57326,59199999.0
2006-08-03 01:31:00,1.57324,1.57335,1.57321,1.57333,78300002.0
2006-08-03 01:32:00,1.57338,1.57348,1.57325,1.57345,486700007.0
2006-08-03 01:33:00,1.57329,1.57349,1.57322,1.57335,473800003.0
2006-08-03 01:34:00,1.57329,1.57346,1.57311,1.57336,326699998.0
2006-08-03 01:35:00,1.5734,1.5734,1.57325,1.57325,43100000.0
2006-08-03 01:36:00,1.57345,1.57345,1.57318,1.57338,321400000.0
2006-08-03 01:37:00,1.57324,1.57343,1.57324,1.57343,243500001.0
2006-08-03 01:38:00,1.5735,1.57357,1.57338,1.57352,426500001.0
2006-08-03 01:39:00,1.5735,1.57355,1.57332,1.57332,258000003.0
2006-08-03 01:40:00,1.5735,1.5735,1.5734,1.5734,8800000.0
2006-08-03 01:41:00,1.57355,1.57355,1.57336,1.5734,366300003.0
2006-08-03 01:42:00,1.57352,1.57377,1.57346,1.57365,313900003.0
2006-08-03 01:43:00,1.57383,1.57383,1.57367,1.57367,150700002.0
2006-08-03 01:44:00,1.57371,1.57377,1.57369,1.57373,66000002.0
2006-08-03 01:45:00,1.57361,1.57372,1.5735,1.57367,254499999.0
2006-08-03 01:46:00,1.57355,1.57373,1.57353,1.57373,401199998.0
2006-08-03 01:47:00,1.5737,1.5737,1.57355,1.57355,240700004.0
2006-08-03 01:48:00,1.57365,1.57373,1.57354,1.57365,276800000.0
2006-08-03 01:49:00,1.5736,1.57367,1.57346,1.5736,282900002.0
2006-08-03 01:50:00,1.5737,1.5737,1.57348,1.57351,95200000.0
2006-08-03 01:51:00,1.57355,1.57365,1.57355,1.57365,28000000.0
2006-08-03 01:52:00,1.5736,1.5736,1.57345,1.57345,35200000.0
2006-08-03 01:53:00,1.57368,1.57373,1.57351,1.57356,105499999.0
2006-08-03 01:54:00,1.57373,1.57373,1.57349,1.57355,173599999.0
2006-08-03 01:55:00,1.57354,1.57365,1.57341,1.57365,267500001.0
2006-08-03 01:56:00,1.57345,1.5736,1.57345,1.5736,20000000.0
2006-08-03 01:57:00,1.57357,1.5737,1.57357,1.5737,67099998.0
2006-08-03 01:58:00,1.57366,1.5737,1.57352,1.57352,261400000.0
2006-08-03 01:59:00,1.57349,1.5737,1.57349,1.5737,158100001.0
2006-08-03 02:00:00,1.5737,1.5737,1.57339,1.57344,147000001.0
2006-08-03 02:01:00,1.57365,1.5737,1.57355,1.57363,47200000.0
2006-08-03 02:02:00,1.57346,1.57369,1.57332,1.5735,374600002.0
2006-08-03 02:03:00,1.57332,1.57348,1.57332,1.5734,346300002.0
2006-08-03 02:04:00,1.57336,1.57366,1.57325,1.57366,340900002.0
2006-08-03 02:05:00,1.5736,1.57361,1.57337,1.57337,222200002.0
2006-08-03 02:06:00,1.57362,1.57365,1.57352,1.57359,175400001.0
2006-08-03 02:07:00,1.5736,1.57368,1.57348,1.57364,438600001.0
2006-08-03 02:08:00,1.57357,1.57357,1.57319,1.57319,355199995.0
2006-08-03 02:09:00,1.57352,1.57362,1.57343,1.57362,216500000.0
2006-08-03 02:10:00,1.57353,1.57372,1.57348,1.57367,379100005.0
2006-08-03 02:11:00,1.57369,1.57369,1.57339,1.57341,262800005.0
2006-08-03 02:12:00,1.57348,1.57362,1.57348,1.57362,93300001.0
2006-08-03 02:13:00,1.5736,1.5736,1.5735,1.5735,123900000.0
2006-08-03 02:14:00,1.57349,1.57368,1.57346,1.57368,231400002.0
2006-08-03 02:15:00,1.57358,1.57374,1.57353,1.57365,228400003.0
2006-08-03 02:16:00,1.57355,1.57372,1.57344,1.57344,373700001.0
2006-08-03 02:17:00,1.57349,1.57369,1.57344,1.57366,374199998.0
2006-08-03 02:18:00,1.57362,1.57376,1.5735,1.57354,149200001.0
2006-08-03 02:19:00,1.57357,1.57371,1.57346,1.57358,192500000.0
2006-08-03 02:20:00,1.57349,1.57363,1.57345,1.57345,352099997.0
2006-08-03 02:21:00,1.57352,1.57368,1.57348,1.57356,301100003.0
2006-08-03 02:22:00,1.57352,1.57372,1.57351,1.57362,229999997.0
2006-08-03 02:23:00,1.57358,1.57364,1.57329,1.57333,416199999.0
2006-08-03 02:24:00,1.57339,1.57342,1.57313,1.57336,376800002.0
2006-08-03 02:25:00,1.57328,1.5734,1.57315,1.5734,374300003.0
2006-08-03 02:26:00,1.57333,1.57354,1.57329,1.57337,304600003.0
2006-08-03 02:27:00,1.57338,1.57345,1.57324,1.57327,387100005.0
2006-08-03 02:28:00,1.57319,1.57347,1.57319,1.57335,269199999.0
2006-08-03 02:29:00,1.57335,1.57347,1.57316,1.57338,270699999.0
2006-08-03 02:30:00,1.57314,1.5735,1.57314,1.5735,253000002.0
2006-08-03 02:31:00,1.57337,1.57348,1.57333,1.57334,291500002.0
2006-08-03 02:32:00,1.57345,1.5735,1.57329,1.57333,312799998.0
2006-08-03 02:33:00,1.57347,1.57349,1.57325,1.5733,386600006.0
2006-08-03 02:34:00,1.57335,1.57345,1.57335,1.57345,108500000.0
2006-08-03 02:35:00,1.57356,1.57366,1.57342,1.57345,420499998.0
2006-08-03 02:36:00,1.57342,1.57358,1.57328,1.57328,150199999.0
2006-08-03 02:37:00,1.57364,1.57388,1.57346,1.57388,389300003.0
2006-08-03 02:38:00,1.57407,1.5741,1.57377,1.57384,394800000.0
2006-08-03 02:39:00,1.57391,1.5742,1.57391,1.57417,296399997.0
2006-08-03 02:40:00,1.57414,1.5742,1.57385,1.57418,321199999.0
2006-08-03 02:41:00,1.57385,1.57401,1.5736,1.5736,338800004.0
2006-08-03 02:42:00,1.57369,1.57388,1.57369,1.57385,356400004.0
2006-08-03 02:43:00,1.57379,1.57399,1.57374,1.57378,224400001.0
2006-08-03 02:44:00,1.57387,1.57404,1.57381,1.57395,65400002.0
2006-08-03 02:45:00,1.57404,1.57414,1.57391,1.57393,311400004.0
2006-08-03 02:46:00,1.5739,1.57398,1.57367,1.57367,306700002.0
2006-08-03 02:47:00,1.57385,1.5741,1.57373,1.57398,367200002.0
2006-08-03 02:48:00,1.57418,1.57426,1.57404,1.57412,249800003.0
2006-08-03 02:49:00,1.57395,1.57413,1.57392,1.57405,190900001.0
2006-08-03 02:50:00,1.57407,1.57413,1.57399,1.57406,63200000.0
2006-08-03 02:51:00,1.5741,1.57421,1.57399,1.57411,199900002.0
2006-08-03 02:52:00,1.57407,1.57413,1.57389,1.57389,212900003.0
2006-08-03 02:53:00,1.57393,1.57393,1.5737,1.57377,267899998.0
2006-08-03 02:54:00,1.57388,1.57403,1.57382,1.57396,232400003.0
2006-08-03 02:55:00,1.57413,1.57413,1.57389,1.57394,287600003.0
2006-08-03 02:56:00,1.57401,1.57405,1.57383,1.57386,292799996.0
2006-08-03 02:57:00,1.57399,1.57413,1.5739,1.57406,258199999.0
2006-08-03 02:58:00,1.57403,1.57411,1.57384,1.57385,405900002.0
2006-08-03 02:59:00,1.57395,1.5741,1.57395,1.57405,304699999.0
2006-08-03 03:00:00,1.57391,1.57407,1.57383,1.57398,347000002.0
2006-08-03 03:01:00,1.57401,1.57407,1.57383,1.57389,438000006.0
2006-08-03 03:02:00,1.57402,1.5741,1.5737,1.5739,286799996.0
2006-08-03 03:03:00,1.57388,1.57409,1.57383,1.57398,301900001.0
2006-08-03 03:04:00,1.57395,1.57401,1.57372,1.57372,207000000.0
2006-08-03 03:05:00,1.5739,1.57397,1.57376,1.57378,252699995.0
2006-08-03 03:06:00,1.57383,1.57405,1.57383,1.57396,177900001.0
2006-08-03 03:07:00,1.57394,1.57406,1.57382,1.57395,141699999.0
2006-08-03 03:08:00,1.57391,1.57402,1.57386,1.574,191200002.0
2006-08-03 03:09:00,1.57402,1.57404,1.57384,1.57385,198600001.0
2006-08-03 03:10:00,1.5739,1.57403,1.57378,1.57394,183800000.0
2006-08-03 03:11:00,1.57385,1.5741,1.57374,1.57377,402100002.0
2006-08-03 03:12:00,1.57397,1.574,1.57372,1.57394,321299999.0
2006-08-03 03:13:00,1.57378,1.57414,1.57376,1.57414,220999999.0
2006-08-03 03:14:00,1.57423,1.57429,1.57406,1.57429,356300005.0
2006-08-03 03:15:00,1.57419,1.57424,1.57398,1.57403,391200003.0
2006-08-03 03:16:00,1.57418,1.57421,1.57371,1.57385,244299997.0
2006-08-03 03:17:00,1.57381,1.57396,1.57377,1.57392,267300002.0
2006-08-03 03:18:00,1.57394,1.57415,1.57394,1.57415,96299999.0
2006-08-03 03:19:00,1.57418,1.57428,1.57403,1.57405,551800007.0
2006-08-03 03:20:00,1.57411,1.57427,1.57403,1.57416,270799995.0
2006-08-03 03:21:00,1.57409,1.57409,1.5739,1.57402,201199999.0
2006-08-03 03:22:00,1.57391,1.57408,1.57391,1.57398,178400000.0
2006-08-03 03:23:00,1.57401,1.57401,1.57367,1.57367,130000000.0
2006-08-03 03:24:00,1.57387,1.57405,1.57378,1.57395,252399999.0
2006-08-03 03:25:00,1.57397,1.57405,1.5739,1.57397,237400000.0
2006-08-03 03:26:00,1.57405,1.57409,1.57383,1.57409,306300000.0
2006-08-03 03:27:00,1.57379,1.57403,1.57379,1.57398,355800003.0
2006-08-03 03:28:00,1.57408,1.57409,1.57389,1.57403,317999999.0
2006-08-03 03:29:00,1.57392,1.57416,1.57386,1.57416,139700001.0
2006-08-03 03:30:00,1.57404,1.57411,1.57399,1.57401,118300002.0
2006-08-03 03:31:00,1.57396,1.57407,1.57382,1.574,203099999.0
2006-08-03 03:32:00,1.57395,1.57407,1.57381,1.57392,192500002.0
2006-08-03 03:33:00,1.57379,1.57408,1.57379,1.57394,353299997.0
2006-08-03 03:34:00,1.57393,1.57403,1.57375,1.57392,403699997.0
2006-08-03 03:35:00,1.57395,1.57395,1.57382,1.57389,36800000.0
2006-08-03 03:36:00,1.57395,1.57395,1.57382,1.57382,56799999.0
2006-08-03 03:37:00,1.57371,1.57398,1.57371,1.5739,214799998.0
2006-08-03 03:38:00,1.5739,1.57403,1.57384,1.57396,230900003.0
2006-08-03 03:39:00,1.57385,1.57395,1.57373,1.57387,88700001.0
2006-08-03 03:40:00,1.57393,1.57402,1.57372,1.57387,451200003.0
2006-08-03 03:41:00,1.57373,1.57401,1.57373,1.57396,294300000.0
2006-08-03 03:42:00,1.5738,1.57393,1.57366,1.57392,196400000.0
2006-08-03 03:43:00,1.57395,1.57403,1.57383,1.57383,388300002.0
2006-08-03 03:44:00,1.57387,1.57399,1.57387,1.57396,161800001.0
2006-08-03 03:45:00,1.57388,1.57397,1.5737,1.57385,415200004.0
2006-08-03 03:46:00,1.57385,1.57393,1.57368,1.57385,189699999.0
2006-08-03 03:47:00,1.57386,1.57395,1.5737,1.5738,293100002.0
2006-08-03 03:48:00,1.57378,1.57396,1.57373,1.57393,294799998.0
2006-08-03 03:49:00,1.57372,1.5739,1.57372,1.5739,13900000.0
2006-08-03 03:50:00,1.57376,1.57396,1.57373,1.57395,229799998.0
2006-08-03 03:51:00,1.57395,1.57397,1.57381,1.57389,298900002.0
2006-08-03 03:52:00,1.57388,1.57396,1.57372,1.57375,514599996.0
2006-08-03 03:53:00,1.57382,1.57395,1.57382,1.57395,42299999.0
2006-08-03 03:54:00,1.57392,1.57394,1.57373,1.57388,282499999.0
2006-08-03 03:55:00,1.57376,1.5739,1.57362,1.57385,399499998.0
2006-08-03 03:56:00,1.57362,1.57385,1.57362,1.57385,177700002.0
2006-08-03 03:57:00,1.57386,1.57386,1.57366,1.57372,275100002.0
2006-08-03 03:58:00,1.57354,1.57365,1.57347,1.57362,266699998.0
2006-08-03 03:59:00,1.57368,1.57383,1.57353,1.5737,416200004.0
2006-08-03 04:00:00,1.57378,1.57385,1.57372,1.5738,32000000.0
2006-08-03 04:01:00,1.57378,1.57383,1.57359,1.57359,306200002.0
2006-08-03 04:02:00,1.5736,1.57369,1.57347,1.57368,169899999.0
2006-08-03 04:03:00,1.5736,1.57373,1.57345,1.57345,364700002.0
2006-08-03 04:04:00,1.57365,1.5737,1.57365,1.5737,79400000.0
2006-08-03 04:05:00,1.57355,1.57371,1.57352,1.57366,169200001.0
2006-08-03 04:06:00,1.57365,1.57369,1.5735,1.5736,275200000.0
2006-08-03 04:07:00,1.57347,1.57365,1.57328,1.57365,386800002.0
2006-08-03 04:08:00,1.57362,1.57371,1.57352,1.5736,340900005.0
2006-08-03 04:09:00,1.57351,1.57367,1.5733,1.57349,273900001.0
2006-08-03 04:10:00,1.57342,1.57361,1.57333,1.57354,245600002.0
2006-08-03 04:11:00,1.57356,1.5736,1.57331,1.57331,340899997.0
2006-08-03 04:12:00,1.5734,1.5735,1.5734,1.5735,48600000.0
2006-08-03 04:13:00,1.5733,1.57345,1.5733,1.57345,64700001.0
2006-08-03 04:14:00,1.5734,1.5735,1.5734,1.5735,25200000.0
2006-08-03 04:15:00,1.57357,1.57364,1.57357,1.57364,91900000.0
2006-08-03 04:16:00,1.57356,1.57371,1.57346,1.57365,394000004.0
2006-08-03 04:17:00,1.57359,1.57371,1.57359,1.57371,48000000.0
2006-08-03 04:18:00,1.57354,1.57371,1.5735,1.57356,202100002.0
2006-08-03 04:19:00,1.57348,1.57368,1.57346,1.57364,263600001.0
2006-08-03 04:20:00,1.57356,1.57369,1.5734,1.57354,121400002.0
2006-08-03 04:21:00,1.57366,1.57376,1.57354,1.57369,162799998.0
2006-08-03 04:22:00,1.57362,1.57362,1.57335,1.5735,243700002.0
2006-08-03 04:23:00,1.57341,1.57373,1.57341,1.57369,404600009.0
2006-08-03 04:24:00,1.57369,1.57381,1.57355,1.57367,269100004.0
2006-08-03 04:25:00,1.57379,1.57389,1.57351,1.57373,337500004.0
2006-08-03 04:26:00,1.57373,1.5738,1.57365,1.5738,247199998.0
2006-08-03 04:27:00,1.57382,1.57395,1.57375,1.57385,197100001.0
2006-08-03 04:28:00,1.5737,1.57387,1.5737,1.57387,100599998.0
2006-08-03 04:29:00,1.57384,1.57384,1.57367,1.57367,22500000.0
2006-08-03 04:30:00,1.57383,1.57396,1.57372,1.5739,360900002.0
2006-08-03 04:31:00,1.57388,1.57392,1.5738,1.57385,65700001.0
2006-08-03 04:32:00,1.57362,1.57389,1.57362,1.57373,270800007.0
2006-08-03 04:33:00,1.57382,1.57391,1.57375,1.57385,70599998.0
2006-08-03 04:34:00,1.57385,1.57385,1.57375,1.57375,33500000.0
2006-08-03 04:35:00,1.57385,1.5739,1.57369,1.57383,350299997.0
2006-08-03 04:36:00,1.57392,1.57393,1.5738,1.57393,53600000.0
2006-08-03 04:37:00,1.57387,1.57395,1.57366,1.57382,287500000.0
2006-08-03 04:38:00,1.57374,1.57389,1.57371,1.57389,341000000.0
2006-08-03 04:39:00,1.57372,1.57387,1.57363,1.57385,198100002.0
2006-08-03 04:40:00,1.57382,1.5739,1.57369,1.57382,154099998.0
2006-08-03 04:41:00,1.57378,1.57378,1.5735,1.5735,155099999.0
2006-08-03 04:42:00,1.5735,1.57362,1.57344,1.57355,315800002.0
2006-08-03 04:43:00,1.57352,1.5736,1.57338,1.57346,254300002.0
2006-08-03 04:44:00,1.57353,1.57357,1.57339,1.57357,170100003.0
2006-08-03 04:45:00,1.57354,1.57383,1.57347,1.5736,179300000.0
2006-08-03 04:46:00,1.5736,1.5736,1.57341,1.57341,198099999.0
2006-08-03 04:47:00,1.57347,1.5736,1.57331,1.5735,369499998.0
2006-08-03 04:48:00,1.57353,1.57361,1.57337,1.57352,369800003.0
2006-08-03 04:49:00,1.57366,1.57377,1.57357,1.57357,337399999.0
2006-08-03 04:50:00,1.57357,1.5736,1.57329,1.57351,166500000.0
2006-08-03 04:51:00,1.5735,1.5736,1.5735,1.5736,37600000.0
2006-08-03 04:52:00,1.57356,1.57368,1.57351,1.57351,276400000.0
2006-08-03 04:53:00,1.57341,1.57368,1.57341,1.5735,130300002.0
2006-08-03 04:54:00,1.57361,1.57365,1.57339,1.57356,307300003.0
2006-08-03 04:55:00,1.57358,1.57365,1.5733,1.57365,200299998.0
2006-08-03 04:56:00,1.57354,1.57368,1.57348,1.57368,272000002.0
2006-08-03 04:57:00,1.57352,1.57365,1.57349,1.57362,310800002.0
2006-08-03 04:58:00,1.57351,1.57361,1.5734,1.57357,654699996.0
2006-08-03 04:59:00,1.5735,1.57358,1.57338,1.57352,266800007.0
2006-08-03 05:00:00,1.5734,1.57356,1.5733,1.57331,182100000.0
2006-08-03 05:01:00,1.57332,1.57351,1.57331,1.5735,323800000.0
2006-08-03 05:02:00,1.57325,1.57353,1.57325,1.57349,260899996.0
2006-08-03 05:03:00,1.57351,1.57359,1.57336,1.57347,267600000.0
2006-08-03 05:04:00,1.57344,1.57351,1.57333,1.5735,229199998.0
2006-08-03 05:05:00,1.57349,1.57359,1.57343,1.57359,418799990.0
2006-08-03 05:06:00,1.57357,1.57357,1.57338,1.57338,177500000.0
2006-08-03 05:07:00,1.57344,1.57351,1.57337,1.57351,348999999.0
2006-08-03 05:08:00,1.57342,1.57355,1.57337,1.57346,291099995.0
2006-08-03 05:09:00,1.57344,1.57354,1.57332,1.57343,285600006.0
2006-08-03 05:10:00,1.57339,1.5735,1.57336,1.57348,103800000.0
2006-08-03 05:11:00,1.57355,1.57355,1.57331,1.57331,188599999.0
2006-08-03 05:12:00,1.57335,1.57355,1.57331,1.57355,301900001.0
2006-08-03 05:13:00,1.57349,1.57355,1.5734,1.5735,196800001.0
2006-08-03 05:14:00,1.57342,1.57349,1.5734,1.5734,90700000.0
2006-08-03 05:15:00,1.57348,1.57348,1.57335,1.57335,39200002.0
2006-08-03 05:16:00,1.57338,1.57357,1.57338,1.57357,126799999.0
2006-08-03 05:17:00,1.57355,1.57363,1.57345,1.57356,331100004.0
2006-08-03 05:18:00,1.57349,1.57365,1.57346,1.57357,203300001.0
2006-08-03 05:19:00,1.57353,1.57353,1.57336,1.57336,77500000.0
2006-08-03 05:20:00,1.57358,1.57363,1.57348,1.57354,90300000.0
2006-08-03 05:21:00,1.57352,1.57369,1.57337,1.57357,232300000.0
2006-08-03 05:22:00,1.57356,1.5737,1.57349,1.57355,194399999.0
2006-08-03 05:23:00,1.57352,1.57364,1.57343,1.57355,188299997.0
2006-08-03 05:24:00,1.5735,1.57365,1.57332,1.57353,296000003.0
2006-08-03 05:25:00,1.57346,1.57365,1.57341,1.5736,322800004.0
2006-08-03 05:26:00,1.57352,1.57365,1.57352,1.57365,103800001.0
2006-08-03 05:27:00,1.57353,1.57374,1.57343,1.57358,189400002.0
2006-08-03 05:28:00,1.57378,1.57393,1.5736,1.57373,475400001.0
2006-08-03 05:29:00,1.57376,1.57376,1.57359,1.57359,265900002.0
2006-08-03 05:30:00,1.57361,1.57377,1.57355,1.57365,348199996.0
2006-08-03 05:31:00,1.57367,1.57376,1.57357,1.57367,378500003.0
2006-08-03 05:32:00,1.57354,1.57369,1.5735,1.5736,274999997.0
2006-08-03 05:33:00,1.57338,1.57367,1.57338,1.57365,317199996.0
2006-08-03 05:34:00,1.57349,1.57365,1.57343,1.57365,328300002.0
2006-08-03 05:35:00,1.5735,1.5736,1.5735,1.5736,16800000.0
2006-08-03 05:36:00,1.57343,1.57368,1.57342,1.57365,381199996.0
2006-08-03 05:37:00,1.57368,1.57373,1.57348,1.57348,333399999.0
2006-08-03 05:38:00,1.57362,1.57368,1.57337,1.57337,326599996.0
2006-08-03 05:39:00,1.57348,1.57371,1.57348,1.57348,302200001.0
2006-08-03 05:40:00,1.57353,1.57361,1.57327,1.57338,170599998.0
2006-08-03 05:41:00,1.57339,1.57348,1.57332,1.57348,177500004.0
2006-08-03 05:42:00,1.57346,1.57364,1.57345,1.57353,239299999.0
2006-08-03 05:43:00,1.57338,1.57359,1.57338,1.57352,147000000.0
2006-08-03 05:44:00,1.57348,1.57348,1.57326,1.57326,28700000.0
2006-08-03 05:45:00,1.57342,1.57351,1.57335,1.57336,216700001.0
2006-08-03 05:46:00,1.5734,1.57352,1.57333,1.5734,214299998.0
2006-08-03 05:47:00,1.57344,1.57357,1.57326,1.57354,415000001.0
2006-08-03 05:48:00,1.57348,1.57362,1.57341,1.57352,419700001.0
2006-08-03 05:49:00,1.5734,1.57362,1.57328,1.57347,400200002.0
2006-08-03 05:50:00,1.5736,1.5736,1.57338,1.57344,229900001.0
2006-08-03 05:51:00,1.5735,1.57363,1.57342,1.57355,235100000.0
2006-08-03 05:52:00,1.57352,1.5736,1.57338,1.57355,386499995.0
2006-08-03 05:53:00,1.57347,1.57361,1.57339,1.57353,472099998.0
2006-08-03 05:54:00,1.57355,1.57363,1.57337,1.57337,324799997.0
2006-08-03 05:55:00,1.57353,1.57368,1.5734,1.57356,473700006.0
2006-08-03 05:56:00,1.57353,1.57355,1.57343,1.57348,38800001.0
2006-08-03 05:57:00,1.57351,1.57362,1.57338,1.57353,243500001.0
2006-08-03 05:58:00,1.57353,1.57363,1.57341,1.57357,249300001.0
2006-08-03 05:59:00,1.57366,1.5737,1.57344,1.57344,371499998.0
2006-08-03 06:00:00,1.57348,1.57361,1.57331,1.57351,169100000.0
2006-08-03 06:01:00,1.57362,1.57373,1.5735,1.57363,361100003.0
2006-08-03 06:02:00,1.57365,1.57365,1.57355,1.57355,241000000.0
2006-08-03 06:03:00,1.57365,1.5737,1.57355,1.57363,282900001.0
2006-08-03 06:04:00,1.57345,1.57367,1.57345,1.57353,325200001.0
2006-08-03 06:05:00,1.5735,1.57357,1.57341,1.57341,271600004.0
2006-08-03 06:06:00,1.57357,1.57361,1.57343,1.57343,346199997.0
2006-08-03 06:07:00,1.57336,1.57359,1.57327,1.57327,196000001.0
2006-08-03 06:08:00,1.57341,1.57358,1.57331,1.57347,450400006.0
2006-08-03 06:09:00,1.57354,1.5736,1.57341,1.57358,425600000.0
2006-08-03 06:10:00,1.57346,1.57359,1.57332,1.57353,213600001.0
2006-08-03 06:11:00,1.57357,1.57368,1.57344,1.5736,381300000.0
2006-08-03 06:12:00,1.5734,1.57365,1.5734,1.57365,225200003.0
2006-08-03 06:13:00,1.57359,1.57359,1.57345,1.5735,182899998.0
2006-08-03 06:14:00,1.57341,1.57358,1.57335,1.57341,91300001.0
2006-08-03 06:15:00,1.57353,1.57355,1.57346,1.5735,198200001.0
2006-08-03 06:16:00,1.57352,1.57362,1.57345,1.57348,155799997.0
2006-08-03 06:17:00,1.57351,1.57363,1.5735,1.57362,211700004.0
2006-08-03 06:18:00,1.57347,1.57356,1.57333,1.57345,267800002.0
2006-08-03 06:19:00,1.57349,1.57358,1.57336,1.57338,285900003.0
2006-08-03 06:20:00,1.57363,1.57363,1.57341,1.57347,351499997.0
2006-08-03 06:21:00,1.57354,1.57365,1.57343,1.57365,299100001.0
2006-08-03 06:22:00,1.57359,1.57367,1.57341,1.57356,178200001.0
2006-08-03 06:23:00,1.57363,1.57365,1.57332,1.57349,496800000.0
2006-08-03 06:24:00,1.5736,1.57362,1.57338,1.57354,276700002.0
2006-08-03 06:25:00,1.57355,1.5736,1.57342,1.57342,392099995.0
2006-08-03 06:26:00,1.57354,1.57362,1.57329,1.57352,214400001.0
2006-08-03 06:27:00,1.5736,1.57362,1.57344,1.57353,317000007.0
2006-08-03 06:28:00,1.57361,1.57367,1.57344,1.57355,215599999.0
2006-08-03 06:29:00,1.57363,1.57364,1.57345,1.57354,258800001.0
2006-08-03 06:30:00,1.57347,1.57347,1.57334,1.57334,16200000.0
2006-08-03 06:31:00,1.57353,1.57353,1.57337,1.57337,38400000.0
2006-08-03 06:32:00,1.57344,1.57363,1.57344,1.57359,215099999.0
2006-08-03 06:33:00,1.57345,1.5736,1.57345,1.5736,195899994.0
2006-08-03 06:34:00,1.57361,1.5737,1.57352,1.5737,278400001.0
2006-08-03 06:35:00,1.57351,1.57378,1.57351,1.57378,310900000.0
2006-08-03 06:36:00,1.57386,1.57387,1.57362,1.57363,282400000.0
2006-08-03 06:37:00,1.5737,1.57395,1.57362,1.57376,318700004.0
2006-08-03 06:38:00,1.57377,1.57377,1.57359,1.57359,131799999.0
2006-08-03 06:39:00,1.57344,1.5736,1.57339,1.57345,178200000.0
2006-08-03 06:40:00,1.57357,1.57365,1.57345,1.57345,414500003.0
2006-08-03 06:41:00,1.57359,1.57367,1.57346,1.57358,85600000.0
2006-08-03 06:42:00,1.57365,1.5737,1.57355,1.57364,277100002.0
2006-08-03 06:43:00,1.57359,1.57369,1.57344,1.5736,198200003.0
2006-08-03 06:44:00,1.5735,1.5736,1.57348,1.5736,285099999.0
2006-08-03 06:45:00,1.57358,1.5737,1.57348,1.57349,224999998.0
2006-08-03 06:46:00,1.57355,1.5737,1.57345,1.5736,380000005.0
2006-08-03 06:47:00,1.57355,1.57365,1.57355,1.57365,41599999.0
2006-08-03 06:48:00,1.57357,1.57369,1.57349,1.57359,308300002.0
2006-08-03 06:49:00,1.57351,1.57363,1.57335,1.57357,257500000.0
2006-08-03 06:50:00,1.57346,1.57388,1.57346,1.57367,350100002.0
2006-08-03 06:51:00,1.57362,1.57364,1.57343,1.5736,333100000.0
2006-08-03 06:52:00,1.57371,1.57375,1.57358,1.57359,217100002.0
2006-08-03 06:53:00,1.57356,1.57365,1.57348,1.57362,266900001.0
2006-08-03 06:54:00,1.57345,1.57382,1.57345,1.57375,330699998.0
2006-08-03 06:55:00,1.57368,1.57374,1.5735,1.57367,326900000.0
2006-08-03 06:56:00,1.57362,1.57371,1.57341,1.57341,214300002.0
2006-08-03 06:57:00,1.57361,1.57369,1.57345,1.57355,331099999.0
2006-08-03 06:58:00,1.57362,1.57368,1.57358,1.57361,309800000.0
2006-08-03 06:59:00,1.57357,1.57377,1.57357,1.57366,348800003.0
2006-08-03 07:00:00,1.57348,1.57365,1.57342,1.57363,324700002.0
2006-08-03 07:01:00,1.57354,1.57373,1.57354,1.57373,178100001.0
2006-08-03 07:02:00,1.57358,1.57368,1.57357,1.57367,61000002.0
2006-08-03 07:03:00,1.57365,1.57365,1.57355,1.57355,137299999.0
2006-08-03 07:04:00,1.57354,1.57386,1.57335,1.57377,407799996.0
2006-08-03 07:05:00,1.57387,1.57401,1.57372,1.57374,369699995.0
2006-08-03 07:06:00,1.57358,1.57374,1.57349,1.57363,185799998.0
2006-08-03 07:07:00,1.57363,1.57363,1.5734,1.57362,194400001.0
2006-08-03 07:08:00,1.57359,1.57372,1.5735,1.57362,305000005.0
2006-08-03 07:09:00,1.57365,1.5737,1.57342,1.57342,432800003.0
2006-08-03 07:10:00,1.57353,1.5736,1.57339,1.57347,54399999.0
2006-08-03 07:11:00,1.57355,1.5736,1.57342,1.57348,152099997.0
2006-08-03 07:12:00,1.5736,1.57363,1.5735,1.57353,171199998.0
2006-08-03 07:13:00,1.57339,1.57362,1.57339,1.57357,159399998.0
2006-08-03 07:14:00,1.57348,1.57363,1.57341,1.57355,288300000.0
2006-08-03 07:15:00,1.57353,1.57365,1.5734,1.5736,286700002.0
2006-08-03 07:16:00,1.57355,1.57363,1.57342,1.57348,245000004.0
2006-08-03 07:17:00,1.5735,1.5736,1.5735,1.5736,127799999.0
2006-08-03 07:18:00,1.57352,1.57365,1.57338,1.57352,196000001.0
2006-08-03 07:19:00,1.57361,1.57364,1.57343,1.57353,222700003.0
2006-08-03 07:20:00,1.57352,1.57373,1.57352,1.57365,243699998.0
2006-08-03 07:21:00,1.5736,1.5737,1.57352,1.57362,273200000.0
2006-08-03 07:22:00,1.57348,1.57372,1.57348,1.5737,416499993.0
2006-08-03 07:23:00,1.57345,1.5736,1.57345,1.5736,126900000.0
2006-08-03 07:24:00,1.57357,1.57365,1.57344,1.57357,310100001.0
2006-08-03 07:25:00,1.57355,1.57357,1.57342,1.57345,340300001.0
2006-08-03 07:26:00,1.57354,1.57362,1.5733,1.5736,276300000.0
2006-08-03 07:27:00,1.57348,1.5736,1.57339,1.5736,304900001.0
2006-08-03 07:28:00,1.57355,1.57367,1.57348,1.57358,244099998.0
2006-08-03 07:29:00,1.5735,1.57359,1.57347,1.57355,251799999.0
2006-08-03 07:30:00,1.57342,1.57362,1.57342,1.57362,230899997.0
2006-08-03 07:31:00,1.57363,1.57363,1.57356,1.57356,28000000.0
2006-08-03 07:32:00,1.57357,1.57365,1.5734,1.57355,281400000.0
2006-08-03 07:33:00,1.57349,1.57365,1.57343,1.57365,280999998.0
2006-08-03 07:34:00,1.5736,1.57365,1.57344,1.5735,398100001.0
2006-08-03 07:35:00,1.57346,1.57365,1.57346,1.57365,196700002.0
2006-08-03 07:36:00,1.57356,1.57359,1.57347,1.57353,74600002.0
2006-08-03 07:37:00,1.57351,1.57357,1.57336,1.57338,384200001.0
2006-08-03 07:38:00,1.57347,1.5736,1.57341,1.57347,216300002.0
2006-08-03 07:39:00,1.5733,1.57339,1.57308,1.57313,296500003.0
2006-08-03 07:40:00,1.57325,1.5733,1.57312,1.57323,276899998.0
2006-08-03 07:41:00,1.57303,1.5732,1.57275,1.57297,401800002.0
2006-08-03 07:42:00,1.5729,1.57311,1.5728,1.57306,266899999.0
2006-08-03 07:43:00,1.57298,1.5732,1.57298,1.5732,325400000.0
2006-08-03 07:44:00,1.57303,1.5732,1.57301,1.5731,252399999.0
2006-08-03 07:45:00,1.5735,1.57441,1.57343,1.57435,483100000.0
2006-08-03 07:46:00,1.57449,1.57451,1.5744,1.5744,72899997.0
2006-08-03 07:47:00,1.57441,1.57454,1.57432,1.5744,271099998.0
2006-08-03 07:48:00,1.57429,1.57442,1.57422,1.57431,267900001.0
2006-08-03 07:49:00,1.57431,1.57432,1.57409,1.57418,408500001.0
2006-08-03 07:50:00,1.57419,1.57425,1.57404,1.57418,285199999.0
2006-08-03 07:51:00,1.57425,1.57425,1.57399,1.57399,377900002.0
2006-08-03 07:52:00,1.57421,1.57436,1.57418,1.57435,262099998.0
2006-08-03 07:53:00,1.57422,1.57435,1.5742,1.57431,108000002.0
2006-08-03 07:54:00,1.57422,1.57434,1.57401,1.57434,161800000.0
2006-08-03 07:55:00,1.57417,1.57432,1.57402,1.57404,211599999.0
2006-08-03 07:56:00,1.57403,1.57415,1.57393,1.57414,225300002.0
2006-08-03 07:57:00,1.57406,1.57412,1.57398,1.57398,111800003.0
2006-08-03 07:58:00,1.5741,1.5741,1.57396,1.57401,186700001.0
2006-08-03 07:59:00,1.57407,1.57407,1.57389,1.57389,332900002.0
2006-08-03 08:00:00,1.57403,1.57403,1.5738,1.57391,362200000.0
2006-08-03 08:01:00,1.57397,1.57402,1.5738,1.57395,482700005.0
2006-08-03 08:02:00,1.57392,1.57402,1.57371,1.57386,335699998.0
2006-08-03 08:03:00,1.57391,1.57396,1.57371,1.57395,258000000.0
2006-08-03 08:04:00,1.57397,1.57431,1.57397,1.57418,360500001.0
2006-08-03 08:05:00,1.57416,1.57428,1.57411,1.57415,216800004.0
2006-08-03 08:06:00,1.57431,1.5744,1.57413,1.57413,328799999.0
2006-08-03 08:07:00,1.57436,1.57456,1.57435,1.57447,321300000.0
2006-08-03 08:08:00,1.57435,1.57439,1.57422,1.57429,451699994.0
2006-08-03 08:09:00,1.57428,1.57428,1.57412,1.57414,233300006.0
2006-08-03 08:10:00,1.57394,1.57439,1.57394,1.57431,245200005.0
2006-08-03 08:11:00,1.5742,1.5742,1.57399,1.57406,99099999.0
2006-08-03 08:12:00,1.57408,1.5741,1.57387,1.5741,257899997.0
2006-08-03 08:13:00,1.57408,1.57429,1.57407,1.57425,297099995.0
2006-08-03 08:14:00,1.57408,1.57425,1.57398,1.57412,289700001.0
2006-08-03 08:15:00,1.57414,1.5743,1.57403,1.5743,161200000.0
2006-08-03 08:16:00,1.57422,1.57442,1.57415,1.5744,434700000.0
2006-08-03 08:17:00,1.57434,1.57446,1.57424,1.57434,219800002.0
2006-08-03 08:18:00,1.57424,1.57439,1.57402,1.57413,314200001.0
2006-08-03 08:19:00,1.57425,1.57434,1.57417,1.57427,222800001.0
2006-08-03 08:20:00,1.57424,1.5743,1.5741,1.57418,193000000.0
2006-08-03 08:21:00,1.57425,1.57442,1.57409,1.57442,190700002.0
2006-08-03 08:22:00,1.57421,1.57442,1.5742,1.57432,332200000.0
2006-08-03 08:23:00,1.5742,1.57438,1.57411,1.57424,217100005.0
2006-08-03 08:24:00,1.57408,1.57418,1.574,1.57417,150300002.0
2006-08-03 08:25:00,1.57403,1.57418,1.57394,1.57403,194100003.0
2006-08-03 08:26:00,1.57405,1.57412,1.5738,1.57396,355700003.0
2006-08-03 08:27:00,1.57394,1.57413,1.57375,1.57403,167500005.0
2006-08-03 08:28:00,1.57409,1.57417,1.57398,1.57405,329100005.0
2006-08-03 08:29:00,1.57408,1.57415,1.57394,1.57403,251200003.0
2006-08-03 08:30:00,1.57393,1.57403,1.57393,1.57402,123799998.0
2006-08-03 08:31:00,1.57385,1.57396,1.5737,1.57382,382100000.0
2006-08-03 08:32:00,1.57392,1.57394,1.5738,1.5738,359000003.0
2006-08-03 08:33:00,1.57389,1.57397,1.5737,1.57378,105000000.0
2006-08-03 08:34:00,1.5737,1.57386,1.57366,1.5738,340900006.0
2006-08-03 08:35:00,1.5738,1.57402,1.57376,1.57383,366199999.0
2006-08-03 08:36:00,1.57368,1.57397,1.57368,1.57378,277300002.0
2006-08-03 08:37:00,1.57386,1.57402,1.5738,1.57395,274000002.0
2006-08-03 08:38:00,1.57393,1.57409,1.57389,1.5739,294200006.0
2006-08-03 08:39:00,1.57398,1.57413,1.57389,1.57402,316299998.0
2006-08-03 08:40:00,1.57391,1.57409,1.57391,1.574,124500000.0
2006-08-03 08:41:00,1.57409,1.57413,1.57391,1.57399,364800000.0
2006-08-03 08:42:00,1.57408,1.57409,1.57388,1.57394,365299999.0
2006-08-03 08:43:00,1.57399,1.57419,1.57397,1.57408,182199999.0
2006-08-03 08:44:00,1.57413,1.5743,1.57402,1.57418,396000000.0
2006-08-03 08:45:00,1.5741,1.57425,1.5739,1.5742,310399995.0
2006-08-03 08:46:00,1.57396,1.57427,1.57396,1.57427,369200003.0
2006-08-03 08:47:00,1.57409,1.57421,1.57392,1.57396,236500000.0
2006-08-03 08:48:00,1.57391,1.57414,1.57381,1.57412,208499999.0
2006-08-03 08:49:00,1.574,1.57407,1.57386,1.57396,164900001.0
2006-08-03 08:50:00,1.57405,1.57413,1.57393,1.57394,206000000.0
2006-08-03 08:51:00,1.57396,1.57413,1.57396,1.57413,118100001.0
2006-08-03 08:52:00,1.57415,1.57425,1.57412,1.57425,142300001.0
2006-08-03 08:53:00,1.5742,1.57425,1.57402,1.57425,392500002.0
2006-08-03 08:54:00,1.57415,1.57428,1.57402,1.57405,227700002.0
2006-08-03 08:55:00,1.57427,1.57427,1.57407,1.57423,227800000.0
2006-08-03 08:56:00,1.57401,1.57423,1.57401,1.57418,133400000.0
2006-08-03 08:57:00,1.57419,1.57428,1.57406,1.57417,92799998.0
2006-08-03 08:58:00,1.57422,1.57433,1.57406,1.57433,329800001.0
2006-08-03 08:59:00,1.57426,1.57434,1.57412,1.57425,234800001.0
2006-08-03 09:00:00,1.57424,1.57435,1.57409,1.57432,215799999.0
2006-08-03 09:01:00,1.57419,1.57429,1.57408,1.57415,203700000.0
2006-08-03 09:02:00,1.57436,1.57436,1.5742,1.57429,148100000.0
2006-08-03 09:03:00,1.57426,1.57433,1.57418,1.57433,112400001.0
2006-08-03 09:04:00,1.57434,1.57444,1.57423,1.57433,203299997.0
2006-08-03 09:05:00,1.57431,1.57443,1.57407,1.57415,187700002.0
2006-08-03 09:06:00,1.57409,1.57427,1.57401,1.57402,371400003.0
2006-08-03 09:07:00,1.57421,1.5743,1.57408,1.57408,304199998.0
2006-08-03 09:08:00,1.57423,1.57439,1.57409,1.57429,211599997.0
2006-08-03 09:09:00,1.57428,1.57429,1.57407,1.5741,248500000.0
2006-08-03 09:10:00,1.57403,1.57418,1.57396,1.5741,336700007.0
2006-08-03 09:11:00,1.57419,1.5743,1.57401,1.57401,229200000.0
2006-08-03 09:12:00,1.57412,1.57424,1.5741,1.57414,365000001.0
2006-08-03 09:13:00,1.57415,1.57421,1.57402,1.5741,380200002.0
2006-08-03 09:14:00,1.57418,1.57422,1.57398,1.57422,303199999.0
2006-08-03 09:15:00,1.57425,1.57428,1.57402,1.57407,309900001.0
2006-08-03 09:16:00,1.57409,1.57423,1.57409,1.57423,84700000.0
2006-08-03 09:17:00,1.57406,1.57417,1.57404,1.57413,73499999.0
2006-08-03 09:18:00,1.5741,1.57425,1.57405,1.57415,260199998.0
2006-08-03 09:19:00,1.57403,1.57421,1.57395,1.57419,243700000.0
2006-08-03 09:20:00,1.57421,1.57457,1.57421,1.57429,315699999.0
2006-08-03 09:21:00,1.57437,1.57456,1.57428,1.5745,269000000.0
2006-08-03 09:22:00,1.5744,1.57447,1.57431,1.5744,213999998.0
2006-08-03 09:23:00,1.57441,1.57447,1.57427,1.57446,262099998.0
2006-08-03 09:24:00,1.57439,1.5744,1.5742,1.57427,295899999.0
2006-08-03 09:25:00,1.57428,1.57435,1.57415,1.57426,140100000.0
2006-08-03 09:26:00,1.57443,1.57446,1.57422,1.57442,330899999.0
2006-08-03 09:27:00,1.57425,1.5745,1.57414,1.5745,445400003.0
2006-08-03 09:28:00,1.57441,1.5745,1.57419,1.57432,546700004.0
2006-08-03 09:29:00,1.57432,1.57432,1.57408,1.57414,210400001.0
2006-08-03 09:30:00,1.57426,1.57437,1.57413,1.57419,482300005.0
2006-08-03 09:31:00,1.57431,1.57434,1.57412,1.57422,272600006.0
2006-08-03 09:32:00,1.57428,1.57429,1.57416,1.57424,62800002.0
2006-08-03 09:33:00,1.57444,1.5745,1.57423,1.57425,236999998.0
2006-08-03 09:34:00,1.57426,1.57442,1.57426,1.57433,296399999.0
2006-08-03 09:35:00,1.57432,1.57448,1.57431,1.57448,247700006.0
2006-08-03 09:36:00,1.57449,1.57449,1.57425,1.57445,340800001.0
2006-08-03 09:37:00,1.57433,1.57445,1.57433,1.57445,185299999.0
2006-08-03 09:38:00,1.57437,1.57437,1.57401,1.57416,332500003.0
2006-08-03 09:39:00,1.57425,1.57441,1.57423,1.57428,314899996.0
2006-08-03 09:40:00,1.5743,1.5743,1.57413,1.57423,225399998.0
2006-08-03 09:41:00,1.57417,1.57426,1.57403,1.57414,380600005.0
2006-08-03 09:42:00,1.57416,1.57421,1.57396,1.57414,292600001.0
2006-08-03 09:43:00,1.5741,1.57427,1.57398,1.57427,339799997.0
2006-08-03 09:44:00,1.57421,1.57428,1.57404,1.57421,332400002.0
2006-08-03 09:45:00,1.57415,1.57415,1.57388,1.57402,229499998.0
2006-08-03 09:46:00,1.57393,1.57418,1.57393,1.57399,344600000.0
2006-08-03 09:47:00,1.57407,1.57408,1.57388,1.57388,388099999.0
2006-08-03 09:48:00,1.57397,1.57407,1.57387,1.57393,533400005.0
2006-08-03 09:49:00,1.57397,1.57401,1.57387,1.57401,182500004.0
2006-08-03 09:50:00,1.57402,1.57408,1.57381,1.574,419499999.0
2006-08-03 09:51:00,1.5741,1.57421,1.57403,1.57403,153399998.0
2006-08-03 09:52:00,1.57417,1.5742,1.57405,1.57409,104699998.0
2006-08-03 09:53:00,1.57408,1.57423,1.57405,1.57412,276800008.0
2006-08-03 09:54:00,1.57418,1.57418,1.57396,1.57396,193400000.0
2006-08-03 09:55:00,1.57395,1.5741,1.57377,1.57405,118699999.0
2006-08-03 09:56:00,1.57387,1.57415,1.57387,1.57415,194799997.0
2006-08-03 09:57:00,1.57426,1.57428,1.57411,1.57414,243599997.0
2006-08-03 09:58:00,1.57406,1.57435,1.57406,1.57425,394200001.0
2006-08-03 09:59:00,1.57425,1.57432,1.57408,1.57416,213800000.0
2006-08-03 10:00:00,1.57413,1.57428,1.57411,1.57414,358100000.0
2006-08-03 10:01:00,1.57428,1.57428,1.57406,1.57418,368199997.0
2006-08-03 10:02:00,1.57413,1.57423,1.57396,1.57406,240300000.0
2006-08-03 10:03:00,1.57413,1.57435,1.57413,1.57435,55000000.0
2006-08-03 10:04:00,1.57438,1.57438,1.57419,1.57431,325300004.0
2006-08-03 10:05:00,1.57429,1.57449,1.5742,1.57449,426700003.0
2006-08-03 10:06:00,1.57444,1.57446,1.57431,1.57433,259600000.0
2006-08-03 10:07:00,1.57451,1.57451,1.57419,1.57429,341800003.0
2006-08-03 10:08:00,1.57441,1.57453,1.57425,1.57443,452700004.0
2006-08-03 10:09:00,1.57427,1.5745,1.57427,1.57445,206100002.0
2006-08-03 10:10:00,1.57451,1.57454,1.57428,1.57428,305200000.0
2006-08-03 10:11:00,1.57433,1.57455,1.57433,1.57443,242299999.0
2006-08-03 10:12:00,1.5745,1.57459,1.57434,1.57434,311400001.0
2006-08-03 10:13:00,1.5745,1.57458,1.57445,1.57452,82200000.0
2006-08-03 10:14:00,1.57449,1.5746,1.57435,1.5746,236200001.0
2006-08-03 10:15:00,1.57447,1.57462,1.57447,1.57455,278199999.0
2006-08-03 10:16:00,1.57449,1.57457,1.57432,1.57449,478900002.0
2006-08-03 10:17:00,1.57444,1.57455,1.57434,1.57446,270899997.0
2006-08-03 10:18:00,1.57433,1.57447,1.57425,1.57436,148600003.0
2006-08-03 10:19:00,1.57442,1.57447,1.57427,1.57443,313599996.0
2006-08-03 10:20:00,1.5744,1.57445,1.57427,1.57433,121300001.0
2006-08-03 10:21:00,1.5744,1.57446,1.57424,1.57427,388300003.0
2006-08-03 10:22:00,1.57447,1.57447,1.57424,1.57424,267800001.0
2006-08-03 10:23:00,1.57438,1.57449,1.57426,1.57449,252700002.0
2006-08-03 10:24:00,1.57452,1.57452,1.5743,1.57444,187000001.0
2006-08-03 10:25:00,1.57452,1.57456,1.57421,1.57421,520800006.0
2006-08-03 10:26:00,1.57442,1.5745,1.57429,1.57442,261300004.0
2006-08-03 10:27:00,1.57442,1.5745,1.57424,1.57444,285599997.0
2006-08-03 10:28:00,1.57449,1.57449,1.57433,1.57439,246100003.0
2006-08-03 10:29:00,1.57447,1.57449,1.57425,1.57425,196300007.0
2006-08-03 10:30:00,1.57443,1.57452,1.57429,1.57434,357200000.0
2006-08-03 10:31:00,1.57446,1.57455,1.57426,1.57437,431400000.0
2006-08-03 10:32:00,1.57449,1.57456,1.57423,1.57423,446100002.0
2006-08-03 10:33:00,1.57439,1.57447,1.57418,1.5743,343900002.0
2006-08-03 10:34:00,1.57433,1.5745,1.57428,1.57438,339700002.0
2006-08-03 10:35:00,1.57438,1.57459,1.57435,1.57435,280999998.0
2006-08-03 10:36:00,1.57444,1.57459,1.57444,1.57452,317300001.0
2006-08-03 10:37:00,1.57447,1.57454,1.57433,1.57446,376499992.0
2006-08-03 10:38:00,1.57436,1.57452,1.57433,1.57445,200199997.0
2006-08-03 10:39:00,1.57435,1.5745,1.57435,1.5745,245900000.0
2006-08-03 10:40:00,1.5744,1.5745,1.57425,1.57443,258599998.0
2006-08-03 10:41:00,1.57445,1.5745,1.57426,1.57426,445599997.0
2006-08-03 10:42:00,1.57428,1.57449,1.57427,1.57445,205099999.0
2006-08-03 10:43:00,1.57451,1.57451,1.57399,1.57439,471400008.0
2006-08-03 10:44:00,1.57447,1.57453,1.57434,1.57445,233700000.0
2006-08-03 10:45:00,1.57452,1.57453,1.57431,1.57435,337299998.0
2006-08-03 10:46:00,1.57422,1.57444,1.57418,1.5744,392800009.0
2006-08-03 10:47:00,1.57439,1.57447,1.57421,1.57435,214099999.0
2006-08-03 10:48:00,1.57435,1.57451,1.57435,1.57446,279299993.0
2006-08-03 10:49:00,1.57434,1.57451,1.57433,1.57445,314099999.0
2006-08-03 10:50:00,1.57425,1.57451,1.57423,1.57442,345100004.0
2006-08-03 10:51:00,1.57429,1.57455,1.57429,1.57455,393100002.0
2006-08-03 10:52:00,1.57431,1.5745,1.57415,1.57435,253100002.0
2006-08-03 10:53:00,1.57434,1.57447,1.57429,1.57447,162600001.0
2006-08-03 10:54:00,1.57437,1.57454,1.57436,1.57445,305000003.0
2006-08-03 10:55:00,1.57435,1.57452,1.57422,1.5743,244700001.0
2006-08-03 10:56:00,1.5744,1.57448,1.57423,1.57443,494400002.0
2006-08-03 10:57:00,1.57442,1.57451,1.57424,1.57445,289100000.0
2006-08-03 10:58:00,1.57446,1.57446,1.57429,1.57429,158700004.0
2006-08-03 10:59:00,1.57444,1.57444,1.57422,1.57432,116200002.0
2006-08-03 11:00:00,1.57428,1.57438,1.57409,1.57425,191200003.0
2006-08-03 11:01:00,1.57435,1.57445,1.57419,1.57433,221399995.0
2006-08-03 11:02:00,1.57434,1.57444,1.5743,1.5744,230999997.0
2006-08-03 11:03:00,1.5743,1.57443,1.57425,1.57437,279500000.0
2006-08-03 11:04:00,1.57432,1.57435,1.574,1.57427,118000000.0
2006-08-03 11:05:00,1.57433,1.5744,1.57421,1.57433,187300001.0
2006-08-03 11:06:00,1.57438,1.57438,1.57432,1.57432,56800002.0
2006-08-03 11:07:00,1.57427,1.57442,1.5742,1.5743,356999999.0
2006-08-03 11:08:00,1.57432,1.57433,1.57413,1.57431,403400007.0
2006-08-03 11:09:00,1.57429,1.57435,1.57412,1.57427,237999996.0
2006-08-03 11:10:00,1.57421,1.57436,1.5742,1.57432,299600003.0
2006-08-03 11:11:00,1.5744,1.5744,1.57427,1.57427,40899999.0
2006-08-03 11:12:00,1.57423,1.57436,1.57416,1.57434,280300001.0
2006-08-03 11:13:00,1.57431,1.57437,1.57407,1.57427,282100003.0
2006-08-03 11:14:00,1.57436,1.57445,1.57425,1.57436,262000003.0
2006-08-03 11:15:00,1.57419,1.57433,1.57406,1.57433,292200001.0
2006-08-03 11:16:00,1.57428,1.57433,1.57413,1.57426,253900000.0
2006-08-03 11:17:00,1.57418,1.57438,1.57418,1.57429,365099999.0
2006-08-03 11:18:00,1.57435,1.57448,1.57425,1.5744,182999998.0
2006-08-03 11:19:00,1.57445,1.57446,1.5743,1.57439,198200001.0
2006-08-03 11:20:00,1.57443,1.5745,1.57428,1.57429,351200003.0
2006-08-03 11:21:00,1.5744,1.57443,1.57415,1.57424,365200000.0
2006-08-03 11:22:00,1.57433,1.5744,1.57413,1.57422,412800002.0
2006-08-03 11:23:00,1.57418,1.5744,1.57418,1.57432,227700001.0
2006-08-03 11:24:00,1.5743,1.5744,1.57418,1.57425,423099996.0
2006-08-03 11:25:00,1.57423,1.5744,1.57405,1.5744,181299998.0
2006-08-03 11:26:00,1.57425,1.57439,1.57425,1.57439,223099999.0
2006-08-03 11:27:00,1.57435,1.5744,1.57425,1.57433,365000001.0
2006-08-03 11:28:00,1.57417,1.57437,1.57417,1.57433,194999998.0
2006-08-03 11:29:00,1.57435,1.5744,1.57423,1.57423,485600001.0
2006-08-03 11:30:00,1.57424,1.57444,1.57419,1.57433,499100005.0
2006-08-03 11:31:00,1.57423,1.57431,1.57397,1.57397,309099999.0
2006-08-03 11:32:00,1.574,1.57406,1.57384,1.57396,340500000.0
2006-08-03 11:33:00,1.57407,1.57415,1.57394,1.57403,416900002.0
2006-08-03 11:34:00,1.57398,1.57422,1.57397,1.57415,493899998.0
2006-08-03 11:35:00,1.57402,1.57418,1.57395,1.57414,287900003.0
2006-08-03 11:36:00,1.57418,1.57418,1.57395,1.574,247300002.0
2006-08-03 11:37:00,1.57408,1.57412,1.57395,1.57398,294699997.0
2006-08-03 11:38:00,1.57411,1.57419,1.57403,1.57418,188199997.0
2006-08-03 11:39:00,1.57403,1.57418,1.57402,1.5741,381600002.0
2006-08-03 11:40:00,1.57389,1.57415,1.57389,1.57415,273599998.0
2006-08-03 11:41:00,1.5741,1.57418,1.57394,1.57407,353400001.0
2006-08-03 11:42:00,1.57393,1.57418,1.57393,1.57416,342000004.0
2006-08-03 11:43:00,1.57398,1.57418,1.57398,1.57406,316999999.0
2006-08-03 11:44:00,1.57394,1.5741,1.57383,1.57401,253700001.0
2006-08-03 11:45:00,1.57395,1.5741,1.57387,1.574,297400002.0
2006-08-03 11:46:00,1.57401,1.57417,1.57395,1.57395,114600001.0
2006-08-03 11:47:00,1.5739,1.57419,1.5739,1.57417,180600002.0
2006-08-03 11:48:00,1.57402,1.57415,1.57387,1.57405,163799996.0
2006-08-03 11:49:00,1.57394,1.57425,1.57394,1.574,344700001.0
2006-08-03 11:50:00,1.5742,1.57425,1.57409,1.57411,320499997.0
2006-08-03 11:51:00,1.57417,1.57426,1.57401,1.5741,484099997.0
2006-08-03 11:52:00,1.57417,1.57425,1.57403,1.57418,354999996.0
2006-08-03 11:53:00,1.57421,1.57421,1.57396,1.57408,307200002.0
2006-08-03 11:54:00,1.57407,1.57414,1.57385,1.574,554600007.0
2006-08-03 11:55:00,1.5738,1.5741,1.5738,1.57405,396900000.0
2006-08-03 11:56:00,1.57402,1.57409,1.57384,1.57402,191100002.0
2006-08-03 11:57:00,1.57405,1.57425,1.57396,1.57417,164800002.0
2006-08-03 11:58:00,1.57419,1.57428,1.57402,1.57418,302700000.0
2006-08-03 11:59:00,1.57411,1.57427,1.57401,1.5742,365399993.0
2006-08-03 12:00:00,1.57425,1.57425,1.57393,1.57393,289899998.0
2006-08-03 12:01:00,1.57405,1.57425,1.57392,1.57401,316100003.0
2006-08-03 12:02:00,1.57417,1.57428,1.57409,1.57419,437500002.0
2006-08-03 12:03:00,1.57415,1.57433,1.57405,1.57417,165699999.0
2006-08-03 12:04:00,1.57408,1.57418,1.57398,1.57405,218100002.0
2006-08-03 12:05:00,1.57419,1.57431,1.57417,1.57419,241200001.0
2006-08-03 12:06:00,1.5742,1.5743,1.57392,1.5742,302700001.0
2006-08-03 12:07:00,1.57413,1.57413,1.57393,1.57393,245999999.0
2006-08-03 12:08:00,1.57418,1.57418,1.57396,1.57396,258500001.0
2006-08-03 12:09:00,1.57409,1.57426,1.57404,1.57411,383600002.0
2006-08-03 12:10:00,1.57411,1.57427,1.57396,1.57415,218900004.0
2006-08-03 12:11:00,1.57402,1.57419,1.57389,1.57419,240099998.0
2006-08-03 12:12:00,1.5741,1.57422,1.57403,1.57414,279100000.0
2006-08-03 12:13:00,1.57406,1.57421,1.57396,1.57405,245100000.0
2006-08-03 12:14:00,1.5741,1.57412,1.57389,1.57389,269299995.0
2006-08-03 12:15:00,1.57399,1.57418,1.57391,1.57418,302199998.0
2006-08-03 12:16:00,1.57401,1.57424,1.57401,1.57414,284300003.0
2006-08-03 12:17:00,1.57418,1.5743,1.57414,1.5743,249300005.0
2006-08-03 12:18:00,1.57424,1.57431,1.57406,1.57406,159399998.0
2006-08-03 12:19:00,1.57424,1.57434,1.57403,1.57424,253499999.0
2006-08-03 12:20:00,1.57425,1.57425,1.57415,1.57415,77500000.0
2006-08-03 12:21:00,1.57406,1.57427,1.57406,1.57427,30400000.0
2006-08-03 12:22:00,1.57422,1.57428,1.5741,1.5742,363599996.0
2006-08-03 12:23:00,1.57425,1.57426,1.57403,1.57421,359399996.0
2006-08-03 12:24:00,1.5741,1.57425,1.57404,1.5742,361499999.0
2006-08-03 12:25:00,1.57416,1.57425,1.57401,1.5741,579600000.0
2006-08-03 12:26:00,1.5741,1.5742,1.57399,1.57412,305899999.0
2006-08-03 12:27:00,1.574,1.57415,1.57394,1.57415,290599998.0
2006-08-03 12:28:00,1.57404,1.57431,1.57384,1.57419,241400001.0
2006-08-03 12:29:00,1.57415,1.57428,1.57404,1.57422,178700000.0
2006-08-03 12:30:00,1.57425,1.57425,1.57401,1.57405,216500006.0
2006-08-03 12:31:00,1.57425,1.57431,1.5741,1.57424,249200003.0
2006-08-03 12:32:00,1.57426,1.57439,1.57421,1.5743,278500002.0
2006-08-03 12:33:00,1.57425,1.57438,1.57406,1.57429,345999999.0
2006-08-03 12:34:00,1.5742,1.57438,1.57411,1.57425,375599996.0
2006-08-03 12:35:00,1.57425,1.57432,1.57418,1.57425,245400003.0
2006-08-03 12:36:00,1.57435,1.57437,1.57409,1.57422,236500000.0
2006-08-03 12:37:00,1.57425,1.5744,1.57423,1.5744,178600002.0
2006-08-03 12:38:00,1.57435,1.57442,1.57421,1.57422,243000002.0
2006-08-03 12:39:00,1.57433,1.57435,1.57419,1.57421,318399997.0
2006-08-03 12:40:00,1.57423,1.5744,1.57413,1.57433,302599999.0
2006-08-03 12:41:00,1.57425,1.57442,1.57416,1.5743,293899998.0
2006-08-03 12:42:00,1.57435,1.5744,1.57422,1.57423,137300002.0
2006-08-03 12:43:00,1.5742,1.57433,1.57404,1.57432,265199997.0
2006-08-03 12:44:00,1.57421,1.57441,1.57413,1.57429,476000002.0
2006-08-03 12:45:00,1.57425,1.57438,1.57419,1.57434,248700004.0
2006-08-03 12:46:00,1.57439,1.57444,1.5742,1.57429,382200004.0
2006-08-03 12:47:00,1.57438,1.57443,1.57415,1.57432,258400002.0
2006-08-03 12:48:00,1.57431,1.57443,1.57419,1.57432,163000003.0
2006-08-03 12:49:00,1.57422,1.57435,1.57414,1.57421,159200001.0
2006-08-03 12:50:00,1.57422,1.57443,1.57415,1.57428,218399998.0
2006-08-03 12:51:00,1.57433,1.57436,1.57419,1.57427,214700007.0
2006-08-03 12:52:00,1.57397,1.5744,1.57397,1.57435,529000004.0
2006-08-03 12:53:00,1.57434,1.57434,1.57407,1.57425,292800004.0
2006-08-03 12:54:00,1.57425,1.5743,1.57416,1.57418,199500000.0
2006-08-03 12:55:00,1.57428,1.57428,1.57407,1.57419,253099997.0
2006-08-03 12:56:00,1.57393,1.57425,1.57393,1.57425,362200005.0
2006-08-03 12:57:00,1.57404,1.57427,1.57404,1.57427,208500004.0
2006-08-03 12:58:00,1.57417,1.57433,1.57397,1.57413,370900005.0
2006-08-03 12:59:00,1.57416,1.57416,1.57003,1.57049,235300001.0
2006-08-03 13:00:00,1.57074,1.57293,1.56945,1.56945,214799994.0
2006-08-03 13:01:00,1.56976,1.57324,1.56945,1.56984,276700002.0
2006-08-03 13:02:00,1.57058,1.57399,1.57011,1.57399,226500002.0
2006-08-03 13:03:00,1.57282,1.57296,1.57084,1.57244,250799998.0
2006-08-03 13:04:00,1.5741,1.5741,1.57017,1.57289,387100005.0
2006-08-03 13:05:00,1.57294,1.57428,1.57088,1.57428,193200000.0
2006-08-03 13:06:00,1.57305,1.5743,1.57095,1.57417,547900001.0
2006-08-03 13:07:00,1.5722,1.57405,1.57089,1.57405,201200003.0
2006-08-03 13:08:00,1.57216,1.57405,1.57078,1.57318,212800001.0
2006-08-03 13:09:00,1.57402,1.57423,1.574,1.57411,392000001.0
2006-08-03 13:10:00,1.57284,1.57436,1.57085,1.57346,296500004.0
2006-08-03 13:11:00,1.57234,1.57441,1.57095,1.5742,415900003.0
2006-08-03 13:12:00,1.57436,1.57442,1.57419,1.57424,302999996.0
2006-08-03 13:13:00,1.57439,1.57444,1.57424,1.57442,243600003.0
2006-08-03 13:14:00,1.57443,1.57447,1.57424,1.57434,225200002.0
2006-08-03 13:15:00,1.57428,1.5745,1.57426,1.57435,360100002.0
2006-08-03 13:16:00,1.57415,1.57433,1.57407,1.57415,174999999.0
2006-08-03 13:17:00,1.57404,1.57421,1.57402,1.57402,202800000.0
2006-08-03 13:18:00,1.57403,1.57427,1.57403,1.57422,464199996.0
2006-08-03 13:19:00,1.57419,1.57439,1.57406,1.57419,320399995.0
2006-08-03 13:20:00,1.57425,1.57431,1.57409,1.57416,226400001.0
2006-08-03 13:21:00,1.57417,1.57426,1.57409,1.57418,174100004.0
2006-08-03 13:22:00,1.57408,1.57417,1.57393,1.57394,267300005.0
2006-08-03 13:23:00,1.57399,1.57408,1.57383,1.57398,258899999.0
2006-08-03 13:24:00,1.57398,1.57407,1.57381,1.57398,187499998.0
2006-08-03 13:25:00,1.57408,1.57418,1.57388,1.57403,479600004.0
2006-08-03 13:26:00,1.57403,1.5743,1.574,1.57416,182299996.0
2006-08-03 13:27:00,1.57409,1.57434,1.57409,1.57432,255500000.0
2006-08-03 13:28:00,1.57434,1.57449,1.57418,1.57447,398199997.0
2006-08-03 13:29:00,1.57447,1.57467,1.57436,1.57455,157200000.0
2006-08-03 13:30:00,1.57448,1.57461,1.57438,1.57452,250800000.0
2006-08-03 13:31:00,1.57448,1.5745,1.5743,1.57435,315900007.0
2006-08-03 13:32:00,1.57448,1.57461,1.57442,1.57445,371500001.0
2006-08-03 13:33:00,1.57458,1.57458,1.57439,1.57447,330099996.0
2006-08-03 13:34:00,1.57442,1.57451,1.57424,1.57438,187099997.0
2006-08-03 13:35:00,1.57426,1.57448,1.57423,1.57435,334500007.0
2006-08-03 13:36:00,1.57435,1.57446,1.57428,1.57442,217800000.0
2006-08-03 13:37:00,1.57445,1.57457,1.57438,1.57447,335400001.0
2006-08-03 13:38:00,1.57448,1.57458,1.5744,1.5745,127700001.0
2006-08-03 13:39:00,1.57449,1.57458,1.57434,1.57434,213200000.0
2006-08-03 13:40:00,1.57449,1.57461,1.57439,1.57439,329100001.0
2006-08-03 13:41:00,1.57452,1.57456,1.57434,1.57447,204499999.0
2006-08-03 13:42:00,1.57448,1.57464,1.57439,1.5746,285399997.0
2006-08-03 13:43:00,1.57456,1.57468,1.5744,1.57451,329600003.0
2006-08-03 13:44:00,1.57438,1.57473,1.5742,1.57459,360700003.0
2006-08-03 13:45:00,1.57458,1.57484,1.57427,1.57484,241999999.0
2006-08-03 13:46:00,1.57508,1.5751,1.57482,1.57486,404900002.0
2006-08-03 13:47:00,1.57486,1.57513,1.57476,1.57492,341099997.0
2006-08-03 13:48:00,1.57499,1.57503,1.57476,1.5749,307700005.0
2006-08-03 13:49:00,1.57501,1.57513,1.575,1.57508,163000000.0
2006-08-03 13:50:00,1.57496,1.57512,1.57492,1.57505,263800001.0
2006-08-03 13:51:00,1.575,1.57504,1.57481,1.57487,295900002.0
2006-08-03 13:52:00,1.57495,1.57496,1.57476,1.57488,175300000.0
2006-08-03 13:53:00,1.57497,1.57502,1.57479,1.5749,296099999.0
2006-08-03 13:54:00,1.57498,1.57498,1.57471,1.5749,404400002.0
2006-08-03 13:55:00,1.57503,1.57513,1.57491,1.57491,475099995.0
2006-08-03 13:56:00,1.57497,1.57497,1.57469,1.57478,289400006.0
2006-08-03 13:57:00,1.57462,1.57482,1.57462,1.57476,269399999.0
2006-08-03 13:58:00,1.57472,1.57482,1.57461,1.57473,145799999.0
2006-08-03 13:59:00,1.57463,1.57476,1.57457,1.57467,283500000.0
2006-08-03 14:00:00,1.57483,1.57487,1.57475,1.57475,99800000.0
2006-08-03 14:01:00,1.57494,1.57507,1.57482,1.57483,325599998.0
2006-08-03 14:02:00,1.57505,1.57513,1.57489,1.57497,441800001.0
2006-08-03 14:03:00,1.57458,1.57511,1.57458,1.57504,394199993.0
2006-08-03 14:04:00,1.5751,1.57514,1.57492,1.57495,300700004.0
2006-08-03 14:05:00,1.57492,1.57514,1.57486,1.57495,198000002.0
2006-08-03 14:06:00,1.57489,1.57496,1.57473,1.57483,232800000.0
2006-08-03 14:07:00,1.57466,1.5748,1.57463,1.57477,333500002.0
2006-08-03 14:08:00,1.57455,1.57468,1.57448,1.5746,282599998.0
2006-08-03 14:09:00,1.57462,1.5747,1.57443,1.57444,290100000.0
2006-08-03 14:10:00,1.57453,1.57455,1.57438,1.5744,306300008.0
2006-08-03 14:11:00,1.57458,1.5747,1.5745,1.5745,206400003.0
2006-08-03 14:12:00,1.57452,1.57458,1.57436,1.57442,318100004.0
2006-08-03 14:13:00,1.5745,1.57459,1.57424,1.57451,309499999.0
2006-08-03 14:14:00,1.57438,1.57452,1.57425,1.57425,452700001.0
2006-08-03 14:15:00,1.57453,1.57455,1.57432,1.57448,458299996.0
2006-08-03 14:16:00,1.57447,1.5746,1.57444,1.57448,183100000.0
2006-08-03 14:17:00,1.57451,1.57466,1.57443,1.57448,378300000.0
2006-08-03 14:18:00,1.57456,1.57466,1.57447,1.5745,421000000.0
2006-08-03 14:19:00,1.57464,1.57466,1.57451,1.57453,239699997.0
2006-08-03 14:20:00,1.5745,1.57471,1.57439,1.57471,344900005.0
2006-08-03 14:21:00,1.57471,1.57477,1.57451,1.57454,245099998.0
2006-08-03 14:22:00,1.5747,1.57493,1.57464,1.57477,305299999.0
2006-08-03 14:23:00,1.57493,1.57498,1.57473,1.57474,359400008.0
2006-08-03 14:24:00,1.57485,1.57511,1.57475,1.5751,359100000.0
2006-08-03 14:25:00,1.57511,1.57542,1.57511,1.57522,251699999.0
2006-08-03 14:26:00,1.57534,1.57553,1.57524,1.57535,225199999.0
2006-08-03 14:27:00,1.57543,1.57547,1.57516,1.57528,342199994.0
2006-08-03 14:28:00,1.57503,1.57534,1.57499,1.57507,281200001.0
2006-08-03 14:29:00,1.57507,1.57523,1.57488,1.57501,308599998.0
2006-08-03 14:30:00,1.57487,1.57487,1.57441,1.57441,455000001.0
2006-08-03 14:31:00,1.57476,1.57502,1.57472,1.57472,296599995.0
2006-08-03 14:32:00,1.57502,1.57502,1.57469,1.57483,601000002.0
2006-08-03 14:33:00,1.57484,1.575,1.57479,1.57488,277100005.0
2006-08-03 14:34:00,1.57487,1.57523,1.57484,1.57497,235699999.0
2006-08-03 14:35:00,1.57485,1.57516,1.57457,1.57474,329300004.0
2006-08-03 14:36:00,1.57465,1.57493,1.57448,1.57479,377500004.0
2006-08-03 14:37:00,1.57479,1.57488,1.57458,1.57468,329499998.0
2006-08-03 14:38:00,1.57472,1.57472,1.57439,1.5745,374399998.0
2006-08-03 14:39:00,1.57463,1.57464,1.57443,1.57443,158000000.0
2006-08-03 14:40:00,1.57438,1.57459,1.57417,1.57423,355199999.0
2006-08-03 14:41:00,1.57413,1.57425,1.574,1.57409,207799998.0
2006-08-03 14:42:00,1.57429,1.57432,1.57403,1.57422,449500005.0
2006-08-03 14:43:00,1.57417,1.57438,1.57408,1.57438,419799998.0
2006-08-03 14:44:00,1.57429,1.57429,1.57406,1.57406,331700005.0
2006-08-03 14:45:00,1.57428,1.57437,1.57411,1.57422,180699998.0
2006-08-03 14:46:00,1.57426,1.57426,1.57403,1.57408,251300002.0
2006-08-03 14:47:00,1.57411,1.57423,1.57403,1.57412,222899996.0
2006-08-03 14:48:00,1.57413,1.57427,1.57403,1.57417,98299998.0
2006-08-03 14:49:00,1.57395,1.57418,1.57376,1.57376,278900000.0
2006-08-03 14:50:00,1.57381,1.57392,1.57367,1.57381,294199999.0
2006-08-03 14:51:00,1.5736,1.5738,1.57338,1.5738,270200001.0
2006-08-03 14:52:00,1.57389,1.5739,1.57377,1.5738,191700000.0
2006-08-03 14:53:00,1.57383,1.57383,1.57351,1.57351,242700002.0
2006-08-03 14:54:00,1.57366,1.57376,1.57348,1.57357,575599996.0
2006-08-03 14:55:00,1.57359,1.57392,1.57359,1.57385,279899998.0
2006-08-03 14:56:00,1.57379,1.57388,1.57357,1.57378,376999995.0
2006-08-03 14:57:00,1.57373,1.57389,1.57373,1.57384,345600004.0
2006-08-03 14:58:00,1.57394,1.5742,1.57393,1.57402,257199997.0
2006-08-03 14:59:00,1.57406,1.57425,1.57405,1.5742,144300000.0
2006-08-03 15:00:00,1.57421,1.57427,1.57411,1.57412,218599999.0
2006-08-03 15:01:00,1.57409,1.57424,1.57397,1.57411,283100001.0
2006-08-03 15:02:00,1.57409,1.57412,1.57395,1.5741,323300004.0
2006-08-03 15:03:00,1.57397,1.57415,1.57395,1.57407,342299994.0
2006-08-03 15:04:00,1.57398,1.57417,1.57391,1.57417,251500001.0
2006-08-03 15:05:00,1.57427,1.57446,1.57394,1.57446,213299998.0
2006-08-03 15:06:00,1.57445,1.57513,1.57443,1.57509,86999999.0
2006-08-03 15:07:00,1.57499,1.57499,1.57478,1.57478,247800004.0
2006-08-03 15:08:00,1.57471,1.5749,1.57463,1.57485,354200002.0
2006-08-03 15:09:00,1.57461,1.57483,1.57457,1.5748,188700002.0
2006-08-03 15:10:00,1.57469,1.57479,1.57457,1.57465,183700001.0
2006-08-03 15:11:00,1.57453,1.57469,1.5744,1.57444,397799999.0
2006-08-03 15:12:00,1.57449,1.57464,1.57434,1.57434,403400004.0
2006-08-03 15:13:00,1.57425,1.57432,1.5741,1.57427,264600002.0
2006-08-03 15:14:00,1.5743,1.57455,1.57427,1.5744,347600001.0
2006-08-03 15:15:00,1.57432,1.57447,1.57425,1.57438,492400006.0
2006-08-03 15:16:00,1.57431,1.57445,1.57425,1.57427,329099998.0
2006-08-03 15:17:00,1.57449,1.57449,1.57432,1.57441,195200000.0
2006-08-03 15:18:00,1.57448,1.57457,1.57418,1.57418,280199999.0
2006-08-03 15:19:00,1.57453,1.57453,1.57434,1.5744,234600002.0
2006-08-03 15:20:00,1.57445,1.57462,1.57441,1.5746,313000000.0
2006-08-03 15:21:00,1.57449,1.57457,1.57433,1.57443,402999995.0
2006-08-03 15:22:00,1.57434,1.57448,1.57421,1.57435,315900003.0
2006-08-03 15:23:00,1.57437,1.57449,1.57411,1.57411,136399998.0
2006-08-03 15:24:00,1.57437,1.57445,1.57428,1.5743,219800004.0
2006-08-03 15:25:00,1.5744,1.57447,1.57426,1.57442,299900001.0
2006-08-03 15:26:00,1.57438,1.57447,1.57426,1.57431,303799997.0
2006-08-03 15:27:00,1.57433,1.57447,1.57432,1.57437,345200002.0
2006-08-03 15:28:00,1.57418,1.57432,1.57416,1.57427,128399997.0
2006-08-03 15:29:00,1.57428,1.57428,1.574,1.574,311000000.0
2006-08-03 15:30:00,1.57416,1.57439,1.57404,1.57427,218100003.0
2006-08-03 15:31:00,1.57428,1.57456,1.5742,1.57446,359399998.0
2006-08-03 15:32:00,1.57464,1.5747,1.57448,1.5746,451899998.0
2006-08-03 15:33:00,1.57464,1.57471,1.57446,1.5747,377000002.0
2006-08-03 15:34:00,1.5747,1.5747,1.57442,1.57442,182800001.0
2006-08-03 15:35:00,1.57472,1.57474,1.57449,1.57453,330200002.0
2006-08-03 15:36:00,1.57467,1.5747,1.57445,1.57463,322000002.0
2006-08-03 15:37:00,1.57458,1.57478,1.57456,1.57469,140699999.0
2006-08-03 15:38:00,1.57474,1.5748,1.57458,1.57458,384200004.0
2006-08-03 15:39:00,1.57476,1.57485,1.57466,1.57481,183700002.0
2006-08-03 15:40:00,1.57474,1.57483,1.57461,1.57463,301799996.0
2006-08-03 15:41:00,1.5746,1.57479,1.57454,1.57479,366400000.0
2006-08-03 15:42:00,1.57472,1.5748,1.57454,1.57475,345100001.0
2006-08-03 15:43:00,1.5746,1.57482,1.57458,1.57464,468399999.0
2006-08-03 15:44:00,1.57468,1.57478,1.57459,1.57468,340399996.0
2006-08-03 15:45:00,1.57472,1.57483,1.5745,1.5745,270700000.0
2006-08-03 15:46:00,1.5745,1.57475,1.5745,1.57472,265799998.0
2006-08-03 15:47:00,1.57479,1.57487,1.57469,1.57483,242300000.0
2006-08-03 15:48:00,1.57483,1.57495,1.57471,1.57487,446900000.0
2006-08-03 15:49:00,1.57482,1.57488,1.57469,1.57481,193600002.0
2006-08-03 15:50:00,1.57479,1.57488,1.5746,1.57475,224300001.0
2006-08-03 15:51:00,1.5748,1.57495,1.5747,1.57485,296400000.0
2006-08-03 15:52:00,1.5748,1.57491,1.57476,1.57476,162499999.0
2006-08-03 15:53:00,1.57488,1.57488,1.57467,1.57485,292200004.0
2006-08-03 15:54:00,1.57483,1.57487,1.57466,1.57477,328600004.0
2006-08-03 15:55:00,1.5745,1.57467,1.5745,1.57467,40600001.0
2006-08-03 15:56:00,1.57438,1.57463,1.57435,1.57455,280100001.0
2006-08-03 15:57:00,1.57446,1.57462,1.57433,1.57448,159100000.0
2006-08-03 15:58:00,1.57437,1.57456,1.5742,1.57432,190100002.0
2006-08-03 15:59:00,1.57437,1.57468,1.57429,1.57444,381499997.0
2006-08-03 16:00:00,1.57379,1.57452,1.57363,1.5744,267499999.0
2006-08-03 16:01:00,1.57422,1.57447,1.57406,1.57435,327700002.0
2006-08-03 16:02:00,1.57447,1.57458,1.57429,1.57437,182099998.0
2006-08-03 16:03:00,1.57432,1.57458,1.57415,1.5745,405700000.0
2006-08-03 16:04:00,1.57449,1.57465,1.57449,1.57465,157300001.0
2006-08-03 16:05:00,1.57479,1.57486,1.57458,1.57466,159499999.0
2006-08-03 16:06:00,1.57451,1.5748,1.57451,1.57475,304400000.0
2006-08-03 16:07:00,1.5747,1.57476,1.57453,1.57464,327700001.0
2006-08-03 16:08:00,1.57473,1.57483,1.57457,1.57457,233200000.0
2006-08-03 16:09:00,1.5748,1.57487,1.5746,1.57481,328599994.0
2006-08-03 16:10:00,1.57473,1.5749,1.57431,1.57447,276199996.0
2006-08-03 16:11:00,1.57438,1.57463,1.57433,1.57439,446999995.0
2006-08-03 16:12:00,1.57454,1.5746,1.57433,1.57435,275700002.0
2006-08-03 16:13:00,1.57411,1.57444,1.57411,1.57433,341199998.0
2006-08-03 16:14:00,1.5742,1.57461,1.57406,1.57461,476699999.0
2006-08-03 16:15:00,1.57441,1.5746,1.57417,1.57448,313999998.0
2006-08-03 16:16:00,1.5745,1.57466,1.57442,1.5746,365800001.0
2006-08-03 16:17:00,1.57458,1.57462,1.57443,1.57443,350900004.0
2006-08-03 16:18:00,1.57461,1.57461,1.5743,1.57443,293599999.0
2006-08-03 16:19:00,1.57438,1.57457,1.57433,1.57447,388599999.0
2006-08-03 16:20:00,1.57445,1.5745,1.57434,1.57443,130200002.0
2006-08-03 16:21:00,1.57448,1.57448,1.57431,1.57431,49500000.0
2006-08-03 16:22:00,1.57432,1.57453,1.57428,1.57442,461500002.0
2006-08-03 16:23:00,1.57448,1.57456,1.57437,1.57446,291700000.0
2006-08-03 16:24:00,1.57435,1.57454,1.57422,1.5744,441800001.0
2006-08-03 16:25:00,1.57451,1.57464,1.57447,1.57461,320999996.0
2006-08-03 16:26:00,1.57451,1.57451,1.57414,1.57443,199799998.0
2006-08-03 16:27:00,1.57432,1.5746,1.57432,1.57452,302500001.0
2006-08-03 16:28:00,1.5743,1.57462,1.5743,1.57446,361700004.0
2006-08-03 16:29:00,1.57458,1.57468,1.57451,1.57468,234000002.0
2006-08-03 16:30:00,1.57449,1.57465,1.5743,1.57455,217900002.0
2006-08-03 16:31:00,1.57465,1.57474,1.57438,1.57461,350599999.0
2006-08-03 16:32:00,1.57485,1.57488,1.57477,1.57477,100499998.0
2006-08-03 16:33:00,1.57473,1.57495,1.57471,1.57482,250800000.0
2006-08-03 16:34:00,1.57474,1.5749,1.57458,1.57468,224100002.0
2006-08-03 16:35:00,1.57481,1.57506,1.57477,1.57503,310700001.0
2006-08-03 16:36:00,1.57505,1.57515,1.57491,1.57502,345400001.0
2006-08-03 16:37:00,1.57496,1.57514,1.57492,1.57503,254800002.0
2006-08-03 16:38:00,1.57493,1.57508,1.57482,1.57508,261799996.0
2006-08-03 16:39:00,1.57499,1.57511,1.57488,1.57497,405800002.0
2006-08-03 16:40:00,1.57507,1.57511,1.57479,1.57505,342299996.0
2006-08-03 16:41:00,1.57514,1.57523,1.57497,1.57497,220999998.0
2006-08-03 16:42:00,1.57506,1.57526,1.57489,1.57515,370399999.0
2006-08-03 16:43:00,1.57523,1.57533,1.57491,1.57511,334099999.0
2006-08-03 16:44:00,1.5753,1.57536,1.57512,1.57527,433299994.0
2006-08-03 16:45:00,1.57522,1.57538,1.57514,1.57533,283800005.0
2006-08-03 16:46:00,1.57538,1.57548,1.57527,1.57531,375800002.0
2006-08-03 16:47:00,1.57521,1.57548,1.5752,1.57548,263800002.0
2006-08-03 16:48:00,1.5755,1.5755,1.57527,1.57543,258699996.0
2006-08-03 16:49:00,1.57538,1.57538,1.57514,1.5753,295000008.0
2006-08-03 16:50:00,1.57524,1.5753,1.57504,1.5753,279699999.0
2006-08-03 16:51:00,1.57518,1.57538,1.57509,1.57528,355600002.0
2006-08-03 16:52:00,1.57533,1.5755,1.57533,1.57548,252599998.0
2006-08-03 16:53:00,1.57546,1.57553,1.57539,1.57549,138800003.0
2006-08-03 16:54:00,1.57548,1.5758,1.57538,1.57545,486200004.0
2006-08-03 16:55:00,1.57559,1.57567,1.5754,1.57564,333399998.0
2006-08-03 16:56:00,1.57537,1.57563,1.57528,1.57548,502999997.0
2006-08-03 16:57:00,1.57536,1.57563,1.5753,1.5756,313300004.0
2006-08-03 16:58:00,1.57535,1.57569,1.57535,1.57552,189799999.0
2006-08-03 16:59:00,1.57549,1.57575,1.57534,1.57564,256600004.0
2006-08-03 17:00:00,1.57565,1.57588,1.57555,1.57588,247799999.0
2006-08-03 17:01:00,1.57589,1.57599,1.57559,1.57588,317600000.0
2006-08-03 17:02:00,1.57598,1.57611,1.57584,1.57608,444500001.0
2006-08-03 17:03:00,1.57603,1.57603,1.57569,1.57569,306700003.0
2006-08-03 17:04:00,1.57575,1.57588,1.57544,1.57561,220700002.0
2006-08-03 17:05:00,1.57572,1.57588,1.57557,1.57568,278300001.0
2006-08-03 17:06:00,1.5757,1.57595,1.5757,1.57584,145300001.0
2006-08-03 17:07:00,1.57584,1.57598,1.57578,1.57587,280400002.0
2006-08-03 17:08:00,1.57564,1.5758,1.57549,1.57575,244499999.0
2006-08-03 17:09:00,1.57586,1.57626,1.57586,1.57608,273799997.0
2006-08-03 17:10:00,1.5762,1.57628,1.57609,1.57619,344300004.0
2006-08-03 17:11:00,1.57626,1.57626,1.57593,1.57593,145000000.0
2006-08-03 17:12:00,1.57597,1.57598,1.57575,1.5759,204099999.0
2006-08-03 17:13:00,1.57602,1.57602,1.57558,1.57558,288400004.0
2006-08-03 17:14:00,1.5757,1.57583,1.57555,1.57563,378400009.0
2006-08-03 17:15:00,1.5756,1.5756,1.57522,1.57522,115100000.0
2006-08-03 17:16:00,1.57535,1.57548,1.5752,1.57537,362700004.0
2006-08-03 17:17:00,1.57538,1.57543,1.5752,1.57536,265800001.0
2006-08-03 17:18:00,1.57547,1.57567,1.57536,1.57555,394900001.0
2006-08-03 17:19:00,1.57553,1.57568,1.57552,1.57554,367300003.0
2006-08-03 17:20:00,1.57558,1.57558,1.57541,1.57552,344300000.0
2006-08-03 17:21:00,1.57556,1.57574,1.57547,1.57572,356800000.0
2006-08-03 17:22:00,1.57562,1.57579,1.57551,1.57573,292999997.0
2006-08-03 17:23:00,1.57575,1.57576,1.57556,1.57562,253900000.0
2006-08-03 17:24:00,1.57574,1.57584,1.57559,1.57572,364800000.0
2006-08-03 17:25:00,1.57564,1.57577,1.57557,1.5757,177400000.0
2006-08-03 17:26:00,1.57565,1.57582,1.57561,1.5757,339700001.0
2006-08-03 17:27:00,1.57558,1.57578,1.57558,1.57578,419399998.0
2006-08-03 17:28:00,1.57573,1.57573,1.57549,1.57567,211500001.0
2006-08-03 17:29:00,1.57565,1.57576,1.57555,1.57573,292999998.0
2006-08-03 17:30:00,1.57551,1.57578,1.57551,1.57575,285900001.0
2006-08-03 17:31:00,1.57565,1.57586,1.57564,1.5758,488000002.0
2006-08-03 17:32:00,1.57573,1.57594,1.57565,1.57584,183999997.0
2006-08-03 17:33:00,1.57596,1.57598,1.57576,1.57576,110200000.0
2006-08-03 17:34:00,1.57578,1.57598,1.57562,1.57598,175700002.0
2006-08-03 17:35:00,1.57597,1.57597,1.57577,1.57592,272400001.0
2006-08-03 17:36:00,1.57566,1.57597,1.57566,1.57595,273300001.0
2006-08-03 17:37:00,1.57574,1.57602,1.57574,1.57592,340400002.0
2006-08-03 17:38:00,1.57599,1.57601,1.57583,1.57597,338200002.0
2006-08-03 17:39:00,1.57591,1.57614,1.57591,1.57597,300600001.0
2006-08-03 17:40:00,1.5758,1.57626,1.5758,1.57626,258800002.0
2006-08-03 17:41:00,1.57631,1.57631,1.57603,1.57603,336000003.0
2006-08-03 17:42:00,1.57616,1.57623,1.57603,1.57608,227600000.0
2006-08-03 17:43:00,1.57592,1.57626,1.5759,1.57616,236100000.0
2006-08-03 17:44:00,1.57595,1.57629,1.57595,1.57626,266300001.0
2006-08-03 17:45:00,1.5761,1.57632,1.5761,1.57625,273800001.0
2006-08-03 17:46:00,1.57619,1.57637,1.57619,1.57637,74300000.0
2006-08-03 17:47:00,1.5762,1.57638,1.57618,1.57638,291100002.0
2006-08-03 17:48:00,1.57635,1.5764,1.57621,1.57629,235600003.0
2006-08-03 17:49:00,1.57617,1.57631,1.57611,1.57626,373500002.0
2006-08-03 17:50:00,1.57614,1.5763,1.57608,1.5763,306800001.0
2006-08-03 17:51:00,1.57619,1.57626,1.57606,1.57617,302399999.0
2006-08-03 17:52:00,1.57619,1.57621,1.57596,1.57612,271600001.0
2006-08-03 17:53:00,1.57603,1.57625,1.57594,1.57608,235600002.0
2006-08-03 17:54:00,1.57629,1.5764,1.57612,1.57616,288299999.0
2006-08-03 17:55:00,1.57611,1.57629,1.57597,1.57627,267000001.0
2006-08-03 17:56:00,1.57627,1.57628,1.576,1.576,94200000.0
2006-08-03 17:57:00,1.57621,1.57624,1.57612,1.57613,64599999.0
2006-08-03 17:58:00,1.57624,1.57643,1.57611,1.5763,244399998.0
2006-08-03 17:59:00,1.5761,1.57636,1.57594,1.57594,287200002.0
2006-08-03 18:00:00,1.57582,1.57589,1.57573,1.5758,205200003.0
2006-08-03 18:01:00,1.5759,1.5759,1.5759,1.5759,1728400006.0
2006-08-03 18:02:00,1.5758,1.5759,1.5758,1.5759,1728400006.0
2006-08-03 18:03:00,1.5758,1.576,1.5758,1.5759,1728400006.0
2006-08-03 18:04:00,1.5758,1.5759,1.5756,1.5758,1728400006.0
2006-08-03 18:05:00,1.5757,1.5757,1.5755,1.5756,1728400006.0
2006-08-03 18:06:00,1.5755,1.5756,1.5755,1.5755,1728400006.0
2006-08-03 18:07:00,1.5756,1.5757,1.5755,1.5756,1728400006.0
2006-08-03 18:08:00,1.5757,1.5757,1.5755,1.5755,1728400006.0
2006-08-03 18:09:00,1.57555,1.57572,1.57536,1.57559,1728400006.0
2006-08-03 18:10:00,1.5757,1.5758,1.5757,1.5758,1481100019.0
2006-08-03 18:11:00,1.57564,1.57568,1.57537,1.57542,1481100019.0
2006-08-03 18:12:00,1.57561,1.57568,1.57541,1.57548,2037900001.0
2006-08-03 18:13:00,1.57563,1.57568,1.57542,1.57542,1286200006.0
2006-08-03 18:15:00,1.57546,1.57563,1.5754,1.57559,932799992.0
2006-08-03 18:16:00,1.5756,1.5757,1.5755,1.5756,1998500007.0
2006-08-03 18:17:00,1.57565,1.57574,1.57545,1.57554,1998500007.0
2006-08-03 18:18:00,1.57556,1.57574,1.5754,1.57565,854400004.0
2006-08-03 18:19:00,1.5758,1.5758,1.5756,1.5757,2082200000.0
2006-08-03 18:20:00,1.57567,1.57579,1.57556,1.5757,2082200000.0
2006-08-03 18:21:00,1.57568,1.57577,1.57554,1.57567,1062100003.0
2006-08-03 18:22:00,1.57568,1.57583,1.57556,1.57572,921300005.0
2006-08-03 18:23:00,1.5758,1.576,1.5758,1.5759,1318199997.0
2006-08-03 18:24:00,1.5758,1.5758,1.5758,1.5758,1318199997.0
2006-08-03 18:25:00,1.5757,1.5758,1.5757,1.5757,1318199997.0
2006-08-03 18:26:00,1.5758,1.5758,1.5758,1.5758,1318199997.0
2006-08-03 18:27:00,1.57577,1.5759,1.57549,1.57582,1318199997.0
2006-08-03 18:28:00,1.57578,1.57592,1.57568,1.57568,2072900005.0
2006-08-03 18:29:00,1.57568,1.5759,1.57568,1.57588,1578499996.0
2006-08-03 18:30:00,1.57585,1.57589,1.57567,1.57569,859000004.0
2006-08-03 18:31:00,1.57579,1.57582,1.57565,1.57571,831299994.0
2006-08-03 18:32:00,1.57562,1.57576,1.5755,1.57559,1265900005.0
2006-08-03 18:33:00,1.5758,1.5759,1.5757,1.5758,2034900005.0
2006-08-03 18:34:00,1.5757,1.5759,1.5757,1.5759,2034900005.0
2006-08-03 18:35:00,1.57588,1.57597,1.57577,1.57579,2034900005.0
2006-08-03 18:36:00,1.57577,1.57584,1.57556,1.57578,1432700011.0
2006-08-03 18:38:00,1.57586,1.57614,1.57585,1.57605,1513999998.0
2006-08-03 18:39:00,1.57599,1.57614,1.57589,1.57597,1687000006.0
2006-08-03 18:40:00,1.576,1.576,1.576,1.576,1018900003.0
2006-08-03 18:41:00,1.57576,1.576,1.57574,1.57595,1018900003.0
2006-08-03 18:42:00,1.57598,1.57612,1.57583,1.57598,1199900006.0
2006-08-03 18:43:00,1.57602,1.57611,1.57593,1.57597,420900001.0
2006-08-03 18:44:00,1.57608,1.57633,1.57607,1.5762,766500003.0
2006-08-03 18:45:00,1.57606,1.57634,1.57603,1.57628,665999998.0
2006-08-03 18:46:00,1.57619,1.57636,1.57607,1.57624,193199999.0
2006-08-03 18:47:00,1.57615,1.57628,1.57611,1.57627,151699998.0
2006-08-03 18:48:00,1.57627,1.57637,1.57617,1.57623,1421000011.0
2006-08-03 18:49:00,1.57641,1.57648,1.57637,1.57643,396299996.0
2006-08-03 18:50:00,1.57628,1.5764,1.5762,1.57637,737199998.0
2006-08-03 18:51:00,1.57634,1.57653,1.57627,1.5764,1706899992.0
2006-08-03 18:52:00,1.57641,1.57652,1.57631,1.57647,1442800001.0
2006-08-03 18:53:00,1.57643,1.57651,1.57623,1.57642,1179700000.0
2006-08-03 18:54:00,1.57634,1.5765,1.57632,1.57642,961099997.0
2006-08-03 18:55:00,1.57649,1.57662,1.57641,1.57652,1623100002.0
2006-08-03 18:56:00,1.57656,1.57663,1.57638,1.5766,931600015.0
2006-08-03 18:57:00,1.5766,1.57662,1.57641,1.57654,757799997.0
2006-08-03 18:58:00,1.57661,1.57665,1.57638,1.57655,1126600000.0
2006-08-03 18:59:00,1.57653,1.5766,1.57627,1.57639,1687200006.0
2006-08-03 19:00:00,1.57634,1.57651,1.57623,1.57623,572700002.0
2006-08-03 19:01:00,1.5762,1.57631,1.57607,1.57624,342999995.0
2006-08-03 19:02:00,1.57618,1.57651,1.57609,1.57627,820200000.0
2006-08-03 19:03:00,1.57631,1.57648,1.57631,1.57648,570400005.0
2006-08-03 19:04:00,1.57648,1.57652,1.57636,1.57641,262100000.0
2006-08-03 19:05:00,1.57651,1.57658,1.57635,1.5765,610700011.0
2006-08-03 19:06:00,1.57645,1.57656,1.57631,1.57634,2027200016.0
2006-08-03 19:07:00,1.57631,1.57658,1.57623,1.57635,715600003.0
2006-08-03 19:08:00,1.57635,1.57659,1.57635,1.57644,1667800007.0
2006-08-03 19:09:00,1.57646,1.57656,1.5763,1.57636,1335399999.0
2006-08-03 19:10:00,1.5765,1.57661,1.57636,1.57652,1200300007.0
2006-08-03 19:11:00,1.57643,1.5765,1.57632,1.57645,1602699999.0
2006-08-03 19:12:00,1.57643,1.57649,1.57631,1.57636,975300004.0
2006-08-03 19:13:00,1.57645,1.57653,1.57633,1.57645,489000001.0
2006-08-03 19:14:00,1.5765,1.57654,1.5764,1.57646,361700001.0
2006-08-03 19:15:00,1.57645,1.57651,1.57638,1.57649,1543200004.0
2006-08-03 19:16:00,1.57643,1.57658,1.5763,1.57639,478400002.0
2006-08-03 19:17:00,1.57635,1.57642,1.57616,1.57629,833099996.0
2006-08-03 19:18:00,1.57632,1.57646,1.57624,1.57634,811999995.0
2006-08-03 19:19:00,1.57632,1.57641,1.57615,1.57627,1018399991.0
2006-08-03 19:20:00,1.57638,1.57645,1.57622,1.57635,1153300007.0
2006-08-03 19:21:00,1.57634,1.57643,1.57623,1.57627,1235400003.0
2006-08-03 19:22:00,1.5764,1.5764,1.5763,1.5763,181700000.0
2006-08-03 19:23:00,1.57641,1.57643,1.57621,1.57621,534900000.0
2006-08-03 19:24:00,1.57637,1.57645,1.57624,1.57638,597100000.0
2006-08-03 19:25:00,1.57643,1.57652,1.57629,1.57629,877600009.0
2006-08-03 19:26:00,1.57645,1.57645,1.5762,1.5763,1116600003.0
2006-08-03 19:27:00,1.5764,1.57645,1.57626,1.57627,1111299996.0
2006-08-03 19:28:00,1.57638,1.57645,1.57626,1.57626,467800004.0
2006-08-03 19:29:00,1.57623,1.57646,1.57608,1.57623,915800001.0
2006-08-03 19:30:00,1.5763,1.5765,1.5763,1.5764,1264800010.0
2006-08-03 19:31:00,1.57647,1.57655,1.57625,1.5763,1264800010.0
2006-08-03 19:32:00,1.57625,1.5765,1.57624,1.57639,626499995.0
2006-08-03 19:33:00,1.57638,1.57645,1.57624,1.57624,1052500003.0
2006-08-03 19:34:00,1.5763,1.57651,1.5762,1.5764,1743600003.0
2006-08-03 19:35:00,1.5764,1.57645,1.5761,1.57634,881200000.0
2006-08-03 19:36:00,1.57643,1.57643,1.57602,1.57613,921100000.0
2006-08-03 19:37:00,1.57638,1.57653,1.57632,1.5764,308600002.0
2006-08-03 19:38:00,1.57638,1.57645,1.57629,1.5763,663500003.0
2006-08-03 19:39:00,1.5763,1.57645,1.57613,1.57614,1039800003.0
2006-08-03 19:40:00,1.57642,1.57646,1.57622,1.57627,661599996.0
2006-08-03 19:41:00,1.5764,1.57644,1.5763,1.57633,518600004.0
2006-08-03 19:42:00,1.57633,1.57648,1.57631,1.57637,594900002.0
2006-08-03 19:43:00,1.57633,1.57639,1.5762,1.5763,459699995.0
2006-08-03 19:44:00,1.57638,1.57646,1.57625,1.57629,858700002.0
2006-08-03 19:45:00,1.57628,1.57645,1.57622,1.57645,278499997.0
2006-08-03 19:46:00,1.57638,1.57645,1.57621,1.57625,705400008.0
2006-08-03 19:47:00,1.57623,1.57647,1.57623,1.57642,290699997.0
2006-08-03 19:48:00,1.57642,1.57645,1.57634,1.5764,701400002.0
2006-08-03 19:49:00,1.57637,1.57645,1.57626,1.57645,1360300016.0
2006-08-03 19:50:00,1.57637,1.57644,1.57626,1.57636,349600003.0
2006-08-03 19:51:00,1.57639,1.57647,1.57631,1.57635,674799993.0
2006-08-03 19:52:00,1.57641,1.57642,1.57623,1.57633,399100001.0
2006-08-03 19:53:00,1.5763,1.57638,1.57612,1.57632,502299996.0
2006-08-03 19:54:00,1.57635,1.57643,1.57625,1.57627,458400001.0
2006-08-03 19:55:00,1.57643,1.57652,1.57626,1.57626,542000000.0
2006-08-03 19:56:00,1.57621,1.57635,1.57592,1.57615,997200002.0
2006-08-03 19:57:00,1.57606,1.57619,1.57593,1.57608,1536200008.0
2006-08-03 19:58:00,1.5761,1.57618,1.57595,1.57595,1791299997.0
2006-08-03 19:59:00,1.57603,1.57616,1.57589,1.57596,1177700006.0
2006-08-03 20:00:00,1.57602,1.57616,1.57592,1.57603,588300002.0
2006-08-03 20:01:00,1.57595,1.57612,1.57589,1.57608,597600002.0
2006-08-03 20:02:00,1.57592,1.5761,1.5759,1.57597,627399998.0
2006-08-03 20:03:00,1.57583,1.57607,1.57583,1.57607,238099997.0
2006-08-03 20:04:00,1.57601,1.57611,1.57598,1.57611,307800001.0
2006-08-03 20:05:00,1.57609,1.57609,1.57592,1.576,335699998.0
2006-08-03 20:06:00,1.57606,1.57615,1.57606,1.5761,323699998.0
2006-08-03 20:07:00,1.57613,1.57615,1.576,1.57609,349100007.0
2006-08-03 20:08:00,1.57605,1.57613,1.57586,1.57608,1680499997.0
2006-08-03 20:09:00,1.5761,1.57613,1.57597,1.57597,256700002.0
2006-08-03 20:10:00,1.57595,1.57609,1.57595,1.57608,230899999.0
2006-08-03 20:11:00,1.57597,1.57616,1.57595,1.5761,799100007.0
2006-08-03 20:12:00,1.57596,1.57615,1.57596,1.57613,238999999.0
2006-08-03 20:13:00,1.57601,1.57622,1.57596,1.57615,1629899998.0
2006-08-03 20:14:00,1.57616,1.57621,1.57605,1.5761,459200002.0
2006-08-03 20:15:00,1.5762,1.57629,1.57611,1.57621,1329200010.0
2006-08-03 20:16:00,1.57622,1.5763,1.57606,1.5762,1866600003.0
2006-08-03 20:17:00,1.57625,1.57628,1.5761,1.57621,302900000.0
2006-08-03 20:18:00,1.57611,1.57618,1.576,1.57613,493200005.0
2006-08-03 20:19:00,1.5761,1.5763,1.576,1.5763,474900002.0
2006-08-03 20:20:00,1.5762,1.5763,1.5761,1.5763,474900002.0
2006-08-03 20:21:00,1.57611,1.57643,1.57611,1.57635,474900002.0
2006-08-03 20:22:00,1.57632,1.57648,1.57632,1.57637,669600006.0
2006-08-03 20:23:00,1.57625,1.5764,1.57612,1.57622,1033299998.0
2006-08-03 20:24:00,1.57623,1.5763,1.57603,1.57627,495599995.0
2006-08-03 20:25:00,1.57618,1.57635,1.57605,1.57623,787899996.0
2006-08-03 20:26:00,1.5762,1.57625,1.57614,1.57614,238800000.0
2006-08-03 20:27:00,1.57625,1.57625,1.57609,1.57619,542600005.0
2006-08-03 20:28:00,1.5763,1.5763,1.5762,1.5762,1588000004.0
2006-08-03 20:29:00,1.57628,1.57628,1.57598,1.57599,1588000004.0
2006-08-03 20:30:00,1.5764,1.5764,1.5762,1.5763,629500003.0
2006-08-03 20:31:00,1.5762,1.5763,1.5762,1.5762,629500003.0
2006-08-03 20:32:00,1.5763,1.5763,1.5762,1.5762,629500003.0
2006-08-03 20:33:00,1.57625,1.5763,1.576,1.576,629500003.0
2006-08-03 20:34:00,1.57615,1.57619,1.57598,1.576,304500002.0
2006-08-03 20:35:00,1.57601,1.5762,1.57601,1.5762,448200006.0
2006-08-03 20:36:00,1.57598,1.57619,1.57588,1.57616,576400002.0
2006-08-03 20:37:00,1.57613,1.57628,1.57596,1.5761,988699995.0
2006-08-03 20:38:00,1.57592,1.57612,1.57587,1.5761,1736300019.0
2006-08-03 20:39:00,1.57584,1.5761,1.57579,1.57596,1102699994.0
2006-08-03 20:40:00,1.57592,1.57612,1.57585,1.576,1287700001.0
2006-08-03 20:41:00,1.57587,1.57601,1.57558,1.57558,444399999.0
2006-08-03 20:42:00,1.57567,1.57586,1.57559,1.57578,399900004.0
2006-08-03 20:43:00,1.5759,1.57598,1.5757,1.5757,714200000.0
2006-08-03 20:44:00,1.57584,1.57591,1.57563,1.57563,1119500001.0
2006-08-03 20:45:00,1.57565,1.57585,1.57565,1.57566,787299990.0
2006-08-03 20:46:00,1.57593,1.57593,1.57566,1.57579,298399998.0
2006-08-03 20:47:00,1.57579,1.57579,1.57551,1.57565,801000001.0
2006-08-03 20:48:00,1.5757,1.57581,1.57558,1.57564,1366300004.0
2006-08-03 20:49:00,1.5757,1.5758,1.57555,1.57572,828500001.0
2006-08-03 20:50:00,1.57575,1.57584,1.57566,1.5758,2105300003.0
2006-08-03 20:51:00,1.57575,1.57578,1.57555,1.57564,302700002.0
2006-08-03 20:52:00,1.57583,1.57591,1.57568,1.57574,1480399993.0
2006-08-03 20:53:00,1.57564,1.57595,1.57564,1.57585,1558000004.0
2006-08-03 20:54:00,1.57572,1.5759,1.5757,1.5759,711800001.0
2006-08-03 20:55:00,1.57583,1.57598,1.57583,1.57592,648300010.0
2006-08-03 20:56:00,1.57586,1.57592,1.57551,1.57577,2076700008.0
2006-08-03 20:57:00,1.576,1.5761,1.576,1.5761,1681400005.0
2006-08-03 20:59:00,1.576,1.5761,1.576,1.5761,1681400005.0
2006-08-03 21:00:00,1.576,1.5761,1.576,1.5761,1681400005.0
2006-08-03 21:01:00,1.576,1.5761,1.576,1.5761,1681400005.0
2006-08-03 21:02:00,1.57604,1.57609,1.57589,1.57592,1681400005.0
2006-08-03 21:03:00,1.57592,1.5761,1.57588,1.57604,1526399998.0
2006-08-03 21:04:00,1.57605,1.57605,1.57585,1.57585,202600001.0
2006-08-03 21:05:00,1.57595,1.5761,1.57588,1.57605,831700006.0
2006-08-03 21:06:00,1.576,1.57612,1.57579,1.57593,487000002.0
2006-08-03 21:07:00,1.57605,1.5761,1.57596,1.576,497500002.0
2006-08-03 21:08:00,1.5761,1.57613,1.5759,1.57606,327700003.0
2006-08-03 21:09:00,1.57611,1.57619,1.57591,1.57591,571000000.0
2006-08-03 21:10:00,1.57605,1.5761,1.57598,1.5761,911900008.0
2006-08-03 21:11:00,1.57609,1.57633,1.57609,1.57633,740200000.0
2006-08-03 21:12:00,1.57635,1.57635,1.57618,1.57625,257700001.0
2006-08-03 21:13:00,1.57625,1.5763,1.57614,1.5763,836199993.0
2006-08-03 21:14:00,1.5762,1.57635,1.57615,1.57631,593899999.0
2006-08-03 21:15:00,1.57619,1.57627,1.57599,1.57615,734599994.0
2006-08-03 21:16:00,1.57588,1.57624,1.57588,1.57618,538899997.0
2006-08-03 21:17:00,1.57623,1.57632,1.57612,1.57612,1394800004.0
2006-08-03 21:18:00,1.57632,1.57639,1.57606,1.57623,685100006.0
2006-08-03 21:19:00,1.57618,1.5763,1.57607,1.57625,547700008.0
2006-08-03 21:20:00,1.5762,1.5763,1.5762,1.5763,1940400003.0
2006-08-03 21:21:00,1.5762,1.5763,1.5762,1.5763,1940400003.0
2006-08-03 21:22:00,1.5762,1.57633,1.57596,1.57624,1940400003.0
2006-08-03 21:23:00,1.5762,1.5763,1.57596,1.57611,1221500001.0
2006-08-03 21:24:00,1.57615,1.57615,1.57593,1.576,671200002.0
2006-08-03 21:25:00,1.57593,1.57611,1.57567,1.57592,1212200002.0
2006-08-03 21:26:00,1.57595,1.57601,1.57583,1.5759,605300007.0
2006-08-03 21:27:00,1.57604,1.57616,1.576,1.5761,615999996.0
2006-08-03 21:28:00,1.57593,1.57608,1.57591,1.57603,614499996.0
2006-08-03 21:29:00,1.57605,1.5761,1.57591,1.57596,482199996.0
2006-08-03 21:30:00,1.57588,1.57602,1.5758,1.5758,453300004.0
2006-08-03 21:31:00,1.57593,1.57593,1.57572,1.57573,750900004.0
2006-08-03 21:32:00,1.576,1.576,1.5759,1.5759,204700003.0
2006-08-03 21:33:00,1.57597,1.57608,1.57593,1.57607,204700003.0
2006-08-03 21:34:00,1.576,1.57616,1.57596,1.57609,1337399996.0
2006-08-03 21:35:00,1.57602,1.57618,1.57602,1.5761,759699993.0
2006-08-03 21:36:00,1.57598,1.57613,1.57595,1.57605,200199999.0
2006-08-03 21:37:00,1.57607,1.57616,1.57593,1.57594,438300001.0
2006-08-03 21:38:00,1.57594,1.57617,1.57592,1.57617,393900000.0
2006-08-03 21:39:00,1.57606,1.57617,1.57601,1.57616,75100000.0
2006-08-03 21:40:00,1.57622,1.57633,1.5761,1.57613,664999998.0
2006-08-03 21:41:00,1.57611,1.57637,1.57609,1.57628,768799999.0
2006-08-03 21:42:00,1.57613,1.5763,1.57608,1.57617,592799991.0
2006-08-03 21:43:00,1.5762,1.57632,1.57611,1.57621,1058299999.0
2006-08-03 21:44:00,1.57626,1.57638,1.57614,1.5763,1461500001.0
2006-08-03 21:45:00,1.57614,1.57634,1.5761,1.5763,776299997.0
2006-08-03 21:46:00,1.57617,1.57637,1.57615,1.57627,1346199998.0
2006-08-03 21:47:00,1.5763,1.57638,1.57615,1.5762,1015099994.0
2006-08-03 21:48:00,1.57627,1.57638,1.57616,1.57629,346900005.0
2006-08-03 21:49:00,1.57635,1.57638,1.57615,1.57616,1145099993.0
2006-08-03 21:50:00,1.57618,1.5763,1.57612,1.5763,197600001.0
2006-08-03 21:51:00,1.5763,1.57635,1.57615,1.57621,437500002.0
2006-08-03 21:52:00,1.57632,1.57632,1.576,1.57601,1802299990.0
2006-08-03 21:53:00,1.57619,1.57626,1.57603,1.57615,571900007.0
2006-08-03 21:54:00,1.57628,1.57628,1.57611,1.57611,312399995.0
2006-08-03 21:55:00,1.5762,1.57625,1.57604,1.5761,336100000.0
2006-08-03 21:56:00,1.57628,1.57632,1.57614,1.5762,676300007.0
2006-08-03 21:57:00,1.5762,1.57635,1.57619,1.57635,334200001.0
2006-08-03 21:58:00,1.57626,1.57634,1.57617,1.5763,694100001.0
2006-08-03 21:59:00,1.57625,1.57635,1.57616,1.5762,1012800003.0
2006-08-03 22:00:00,1.5763,1.57638,1.57619,1.57629,551500000.0
2006-08-03 22:01:00,1.57629,1.57635,1.57625,1.57625,163799999.0
2006-08-03 22:02:00,1.57628,1.57642,1.57608,1.57608,1208599996.0
2006-08-03 22:03:00,1.57626,1.57633,1.57607,1.57627,478700000.0
2006-08-03 22:04:00,1.57613,1.57622,1.57596,1.57622,754300003.0
2006-08-03 22:05:00,1.57624,1.57627,1.57611,1.57625,397999999.0
2006-08-03 22:06:00,1.57615,1.57625,1.57604,1.57617,444600000.0
2006-08-03 22:07:00,1.57608,1.5762,1.57601,1.57615,83600002.0
2006-08-03 22:08:00,1.5761,1.5762,1.576,1.57605,504300006.0
2006-08-03 22:09:00,1.57605,1.57617,1.57591,1.57617,378700003.0
2006-08-03 22:10:00,1.57621,1.57621,1.57594,1.57594,320299993.0
2006-08-03 22:11:00,1.57612,1.5762,1.57606,1.5762,177300001.0
2006-08-03 22:12:00,1.57617,1.57622,1.57602,1.5761,849700005.0
2006-08-03 22:13:00,1.57603,1.5761,1.57589,1.5759,271899994.0
2006-08-03 22:14:00,1.576,1.57614,1.57595,1.57602,448700001.0
2006-08-03 22:15:00,1.57595,1.57606,1.57573,1.57582,799600006.0
2006-08-03 22:16:00,1.57596,1.576,1.57582,1.57585,198799999.0
2006-08-03 22:17:00,1.57607,1.57613,1.57604,1.57613,139300003.0
2006-08-03 22:18:00,1.57587,1.57605,1.57586,1.576,207800002.0
2006-08-03 22:19:00,1.57584,1.57605,1.57578,1.57605,258900002.0
2006-08-03 22:20:00,1.576,1.57605,1.57585,1.57605,342900000.0
2006-08-03 22:21:00,1.576,1.57618,1.576,1.57611,291100001.0
2006-08-03 22:22:00,1.5761,1.57617,1.57597,1.57597,652700003.0
2006-08-03 22:23:00,1.57603,1.5761,1.57591,1.57603,305800002.0
2006-08-03 22:24:00,1.57585,1.57605,1.57581,1.57598,418899994.0
2006-08-03 22:25:00,1.57592,1.57605,1.57575,1.57595,592600001.0
2006-08-03 22:26:00,1.57576,1.57609,1.57576,1.57604,849000001.0
2006-08-03 22:27:00,1.57586,1.5761,1.57573,1.57595,396100001.0
2006-08-03 22:28:00,1.57587,1.5761,1.57586,1.57603,517799998.0
2006-08-03 22:29:00,1.57605,1.5761,1.57587,1.57597,812500008.0
2006-08-03 22:30:00,1.57592,1.57617,1.57589,1.5761,864900007.0
2006-08-03 22:31:00,1.57605,1.57605,1.57574,1.57587,233100000.0
2006-08-03 22:32:00,1.57608,1.57613,1.57593,1.57598,189599997.0
2006-08-03 22:33:00,1.57615,1.57625,1.57597,1.57615,181499999.0
2006-08-03 22:34:00,1.57623,1.57623,1.57604,1.57605,573399995.0
2006-08-03 22:35:00,1.57615,1.57622,1.57607,1.57617,200399999.0
2006-08-03 22:36:00,1.57615,1.57625,1.57598,1.5762,792499996.0
2006-08-03 22:37:00,1.57615,1.5762,1.57592,1.57602,595099999.0
2006-08-03 22:38:00,1.57597,1.57615,1.5759,1.57615,372200008.0
2006-08-03 22:39:00,1.57589,1.57615,1.57581,1.57615,639399995.0
2006-08-03 22:40:00,1.57601,1.5762,1.57591,1.5762,719099997.0
2006-08-03 22:41:00,1.57615,1.57625,1.57603,1.5761,718100003.0
2006-08-03 22:42:00,1.57615,1.57625,1.57601,1.57608,836399999.0
2006-08-03 22:43:00,1.57601,1.57622,1.57592,1.5762,1290799997.0
2006-08-03 22:44:00,1.57607,1.57625,1.57595,1.57618,367300000.0
2006-08-03 22:45:00,1.57603,1.57615,1.57585,1.57605,131800000.0
2006-08-03 22:46:00,1.57603,1.57613,1.57589,1.5759,222100000.0
2006-08-03 22:47:00,1.57598,1.57614,1.57596,1.57614,243000004.0
2006-08-03 22:48:00,1.57599,1.57615,1.57589,1.5761,449600002.0
2006-08-03 22:49:00,1.57602,1.57618,1.57592,1.57609,565200003.0
2006-08-03 22:50:00,1.57615,1.57616,1.57589,1.57589,257999998.0
2006-08-03 22:51:00,1.57586,1.57605,1.57582,1.57605,426799997.0
2006-08-03 22:52:00,1.57608,1.57612,1.57584,1.57584,410300007.0
2006-08-03 22:53:00,1.5761,1.57614,1.57595,1.57602,154900002.0
2006-08-03 22:54:00,1.57596,1.5761,1.57581,1.57597,409100003.0
2006-08-03 22:55:00,1.57587,1.57601,1.57582,1.57583,278300002.0
2006-08-03 22:56:00,1.57602,1.57604,1.57585,1.57585,285199996.0
2006-08-03 22:57:00,1.57601,1.57609,1.57586,1.57586,345599997.0
2006-08-03 22:58:00,1.57598,1.57607,1.57586,1.57596,252699998.0
2006-08-03 22:59:00,1.57573,1.57603,1.57557,1.57585,708800000.0
2006-08-03 23:00:00,1.57544,1.57585,1.57543,1.5758,238200001.0
2006-08-03 23:01:00,1.5755,1.57607,1.5754,1.57563,194000001.0
2006-08-03 23:02:00,1.57575,1.5759,1.57528,1.57553,370100001.0
2006-08-03 23:03:00,1.57564,1.57596,1.57538,1.57551,354300002.0
2006-08-03 23:04:00,1.57558,1.57596,1.57552,1.5757,228400002.0
2006-08-03 23:05:00,1.5761,1.57613,1.57539,1.57555,195000003.0
2006-08-03 23:06:00,1.57588,1.57605,1.57556,1.5758,356900000.0
2006-08-03 23:07:00,1.57602,1.57602,1.5751,1.57537,232700000.0
2006-08-03 23:08:00,1.57553,1.57588,1.57536,1.5754,356600002.0
2006-08-03 23:09:00,1.57572,1.57584,1.57533,1.57556,351600003.0
2006-08-03 23:10:00,1.57558,1.57593,1.57541,1.57549,443900003.0
2006-08-03 23:11:00,1.57577,1.57609,1.57556,1.57564,395500006.0
2006-08-03 23:12:00,1.57582,1.57582,1.57549,1.57563,143800002.0
2006-08-03 23:13:00,1.57569,1.5761,1.5756,1.57587,293100005.0
2006-08-03 23:14:00,1.5757,1.57589,1.57551,1.57581,351200002.0
2006-08-03 23:15:00,1.57572,1.57595,1.57551,1.57565,537800001.0
2006-08-03 23:16:00,1.57566,1.57601,1.5754,1.57577,274100004.0
2006-08-03 23:17:00,1.57565,1.5761,1.57545,1.5761,529399999.0
2006-08-03 23:18:00,1.57554,1.57609,1.57548,1.57593,356900001.0
2006-08-03 23:19:00,1.57595,1.57612,1.57589,1.57597,245200001.0
2006-08-03 23:20:00,1.57605,1.57617,1.57559,1.57586,368000008.0
2006-08-03 23:21:00,1.576,1.57605,1.57551,1.57551,273000000.0
2006-08-03 23:22:00,1.57584,1.5762,1.57576,1.57583,224500000.0
2006-08-03 23:23:00,1.57543,1.57588,1.57543,1.57558,376999998.0
2006-08-03 23:24:00,1.57603,1.57603,1.57587,1.57599,178000000.0
2006-08-03 23:25:00,1.57608,1.57608,1.57586,1.57586,66300000.0
2006-08-03 23:26:00,1.57603,1.57603,1.57597,1.57597,92600001.0
2006-08-03 23:27:00,1.57602,1.57603,1.57597,1.57598,119200005.0
2006-08-03 23:28:00,1.57607,1.57607,1.5759,1.5759,273200001.0
2006-08-03 23:29:00,1.576,1.57604,1.57588,1.57596,161000002.0
2006-08-03 23:30:00,1.57605,1.57605,1.5758,1.5758,211999999.0
2006-08-03 23:31:00,1.576,1.57605,1.57589,1.57598,227600000.0
2006-08-03 23:32:00,1.57595,1.576,1.57572,1.57593,281700004.0
2006-08-03 23:33:00,1.57593,1.576,1.5758,1.57597,381199999.0
2006-08-03 23:34:00,1.57592,1.57604,1.57585,1.57593,274000002.0
2006-08-03 23:35:00,1.57595,1.57605,1.57595,1.57605,52299998.0
2006-08-03 23:36:00,1.57605,1.57612,1.57593,1.57608,348299997.0
2006-08-03 23:37:00,1.57595,1.57605,1.57595,1.57605,44000000.0
2006-08-03 23:38:00,1.57612,1.57612,1.57591,1.576,216200002.0
2006-08-03 23:39:00,1.57603,1.5761,1.57597,1.57605,98300000.0
2006-08-03 23:40:00,1.57596,1.5761,1.5759,1.57595,205600000.0
2006-08-03 23:41:00,1.5761,1.5761,1.57589,1.57595,367800001.0
2006-08-03 23:42:00,1.57595,1.57612,1.57586,1.576,431000007.0
2006-08-03 23:43:00,1.57599,1.57607,1.57596,1.57605,70899999.0
2006-08-03 23:44:00,1.576,1.5761,1.57585,1.57602,188600001.0
2006-08-03 23:45:00,1.57601,1.57607,1.57591,1.57599,55100000.0
2006-08-03 23:46:00,1.57594,1.57612,1.57589,1.57605,243900002.0
2006-08-03 23:47:00,1.576,1.5761,1.576,1.5761,51100000.0
2006-08-03 23:48:00,1.5761,1.5761,1.57595,1.57595,140599996.0
2006-08-03 23:49:00,1.57613,1.5762,1.57593,1.57605,222100001.0
2006-08-03 23:50:00,1.57605,1.5762,1.57605,1.5762,119400000.0
2006-08-03 23:51:00,1.57605,1.5762,1.57605,1.57615,203000001.0
2006-08-03 23:52:00,1.57606,1.57618,1.57593,1.57599,377499995.0
2006-08-03 23:53:00,1.57593,1.57613,1.57588,1.57594,253099997.0
2006-08-03 23:54:00,1.57607,1.57615,1.57581,1.57581,271700000.0
2006-08-03 23:55:00,1.57606,1.57606,1.57587,1.57587,53000000.0
2006-08-03 23:56:00,1.57582,1.57594,1.57581,1.57594,117700000.0
2006-08-03 23:57:00,1.57596,1.57596,1.57569,1.57569,295600002.0
2006-08-03 23:58:00,1.57585,1.5759,1.57572,1.57578,75100000.0
2006-08-03 23:59:00,1.57579,1.57598,1.57576,1.57598,234399996.0
2006-08-04 00:00:00,1.57588,1.57593,1.57587,1.57592,65700001.0
2006-08-04 00:01:00,1.5758,1.5758,1.57565,1.57565,41500000.0
2006-08-04 00:02:00,1.57586,1.5759,1.5758,1.5758,80300000.0
2006-08-04 00:03:00,1.57587,1.5759,1.57581,1.57584,60700000.0
2006-08-04 00:04:00,1.57582,1.57584,1.57569,1.57574,281900006.0
2006-08-04 00:05:00,1.57568,1.57587,1.57568,1.5758,265600000.0
2006-08-04 00:06:00,1.57569,1.57582,1.57565,1.57569,41600000.0
2006-08-04 00:07:00,1.57582,1.5759,1.57562,1.57582,270000002.0
2006-08-04 00:08:00,1.57583,1.57585,1.57572,1.57574,49499999.0
2006-08-04 00:09:00,1.57583,1.5759,1.57567,1.57583,223300001.0
2006-08-04 00:10:00,1.5759,1.5759,1.57585,1.57585,69500000.0
2006-08-04 00:11:00,1.57588,1.5759,1.57573,1.57576,330500007.0
2006-08-04 00:12:00,1.5758,1.57588,1.57568,1.57578,123000002.0
2006-08-04 00:13:00,1.57581,1.5759,1.57567,1.5758,36000000.0
2006-08-04 00:14:00,1.57573,1.57585,1.57573,1.57576,304300000.0
2006-08-04 00:15:00,1.57585,1.57585,1.57575,1.57575,69200000.0
2006-08-04 00:16:00,1.57587,1.57588,1.57577,1.57578,97000000.0
2006-08-04 00:17:00,1.5759,1.57598,1.57569,1.57579,452800001.0
2006-08-04 00:18:00,1.57574,1.57598,1.5757,1.57598,373400004.0
2006-08-04 00:19:00,1.5759,1.57595,1.5759,1.57595,83000000.0
2006-08-04 00:20:00,1.5759,1.57598,1.57577,1.5759,271900001.0
2006-08-04 00:21:00,1.5758,1.57595,1.5757,1.57585,164400003.0
2006-08-04 00:22:00,1.57572,1.5759,1.57572,1.5759,131100002.0
2006-08-04 00:23:00,1.5759,1.5759,1.57575,1.57575,45900000.0
2006-08-04 00:24:00,1.57588,1.57591,1.57562,1.57562,360400001.0
2006-08-04 00:25:00,1.5757,1.57588,1.57561,1.57588,384300005.0
2006-08-04 00:26:00,1.5758,1.5758,1.57543,1.57543,242800003.0
2006-08-04 00:27:00,1.57556,1.57569,1.57556,1.57557,46300000.0
2006-08-04 00:28:00,1.57575,1.57575,1.57554,1.57567,238099998.0
2006-08-04 00:29:00,1.57558,1.57568,1.57557,1.57567,130100002.0
2006-08-04 00:30:00,1.57563,1.57563,1.57537,1.57541,374699999.0
2006-08-04 00:31:00,1.57555,1.5757,1.57555,1.57556,150800003.0
2006-08-04 00:32:00,1.57567,1.57567,1.57554,1.57554,52800000.0
2006-08-04 00:33:00,1.5757,1.57575,1.5756,1.57561,196200000.0
2006-08-04 00:34:00,1.5757,1.57578,1.57555,1.5756,323700001.0
2006-08-04 00:35:00,1.57562,1.57574,1.57553,1.57566,279000000.0
2006-08-04 00:36:00,1.57563,1.57568,1.57562,1.57567,73500000.0
2006-08-04 00:37:00,1.57548,1.57566,1.57542,1.5755,293500002.0
2006-08-04 00:38:00,1.57575,1.57575,1.57547,1.57556,253700000.0
2006-08-04 00:39:00,1.57564,1.57574,1.57554,1.57557,230100000.0
2006-08-04 00:40:00,1.57575,1.57575,1.57561,1.57561,147200000.0
2006-08-04 00:41:00,1.57568,1.57575,1.57562,1.5757,35200000.0
2006-08-04 00:42:00,1.5756,1.57575,1.57556,1.57567,309200006.0
2006-08-04 00:43:00,1.5757,1.57575,1.57548,1.57568,329699998.0
2006-08-04 00:44:00,1.57561,1.57568,1.57548,1.57553,275500003.0
2006-08-04 00:45:00,1.57554,1.57566,1.57544,1.57565,128700000.0
2006-08-04 00:46:00,1.57549,1.57568,1.57549,1.5756,175299999.0
2006-08-04 00:47:00,1.57565,1.5757,1.57547,1.57547,339500003.0
2006-08-04 00:48:00,1.57567,1.57576,1.57556,1.5756,271299999.0
2006-08-04 00:49:00,1.57564,1.5758,1.57564,1.5758,273300002.0
2006-08-04 00:50:00,1.57566,1.57581,1.57555,1.57566,221499999.0
2006-08-04 00:51:00,1.57539,1.57575,1.57539,1.57575,175799999.0
2006-08-04 00:52:00,1.57576,1.5758,1.57554,1.57572,220300001.0
2006-08-04 00:53:00,1.57572,1.57577,1.57558,1.5757,221899999.0
2006-08-04 00:54:00,1.57575,1.57575,1.57553,1.5756,125200002.0
2006-08-04 00:55:00,1.5757,1.57578,1.57554,1.5756,432200005.0
2006-08-04 00:56:00,1.57564,1.57566,1.57549,1.57556,181200003.0
2006-08-04 00:57:00,1.57557,1.57572,1.57539,1.57548,387599999.0
2006-08-04 00:58:00,1.57572,1.57572,1.57542,1.57571,285399998.0
2006-08-04 00:59:00,1.5754,1.57569,1.5754,1.57569,56000000.0
2006-08-04 01:00:00,1.5757,1.57575,1.57549,1.5756,314300003.0
2006-08-04 01:01:00,1.5757,1.57575,1.57553,1.5757,330000005.0
2006-08-04 01:02:00,1.57558,1.57574,1.57558,1.57574,204600002.0
2006-08-04 01:03:00,1.57562,1.57573,1.57538,1.57561,448899999.0
2006-08-04 01:04:00,1.57579,1.57583,1.57556,1.57575,550100000.0
2006-08-04 01:05:00,1.57566,1.5758,1.57562,1.57572,258600002.0
2006-08-04 01:06:00,1.57568,1.5758,1.57555,1.5757,352400003.0
2006-08-04 01:07:00,1.57568,1.57582,1.57561,1.57573,262800001.0
2006-08-04 01:08:00,1.57575,1.57577,1.5756,1.57568,199600002.0
2006-08-04 01:09:00,1.5758,1.5758,1.57561,1.57574,134299998.0
2006-08-04 01:10:00,1.57572,1.5758,1.57565,1.57575,272900001.0
2006-08-04 01:11:00,1.57575,1.5758,1.57575,1.5758,28000000.0
2006-08-04 01:12:00,1.57559,1.57571,1.5755,1.57567,279500004.0
2006-08-04 01:13:00,1.5757,1.57609,1.5757,1.57609,159400001.0
2006-08-04 01:14:00,1.57584,1.57598,1.5756,1.57572,287200002.0
2006-08-04 01:15:00,1.57572,1.57588,1.5756,1.57573,418700004.0
2006-08-04 01:16:00,1.57593,1.576,1.57574,1.57583,328999999.0
2006-08-04 01:17:00,1.57604,1.57614,1.57559,1.57559,262900003.0
2006-08-04 01:18:00,1.5761,1.57617,1.57597,1.57597,292999999.0
2006-08-04 01:19:00,1.57601,1.5761,1.57587,1.57605,187499998.0
2006-08-04 01:20:00,1.57602,1.5761,1.57595,1.5761,143800002.0
2006-08-04 01:21:00,1.57603,1.5761,1.57595,1.57605,118299999.0
2006-08-04 01:22:00,1.57603,1.57608,1.57602,1.57607,37600000.0
2006-08-04 01:23:00,1.5759,1.576,1.5759,1.576,14400000.0
2006-08-04 01:24:00,1.57595,1.57598,1.57581,1.57584,59100000.0
2006-08-04 01:25:00,1.5759,1.5759,1.5757,1.5757,16000000.0
2006-08-04 01:26:00,1.57598,1.57603,1.57597,1.57602,37500001.0
2006-08-04 01:27:00,1.57576,1.57598,1.57576,1.57598,265699999.0
2006-08-04 01:28:00,1.57584,1.57593,1.57569,1.57581,154200002.0
2006-08-04 01:29:00,1.57587,1.57588,1.57572,1.57579,171200001.0
2006-08-04 01:30:00,1.5759,1.5759,1.57575,1.57575,105400002.0
2006-08-04 01:31:00,1.57579,1.5759,1.57575,1.57587,69600000.0
2006-08-04 01:32:00,1.57595,1.57595,1.57571,1.57588,394599998.0
2006-08-04 01:33:00,1.5759,1.5759,1.5758,1.5758,36000000.0
2006-08-04 01:34:00,1.57558,1.57595,1.57558,1.57595,252000002.0
2006-08-04 01:35:00,1.57576,1.57593,1.57569,1.57569,349700003.0
2006-08-04 01:36:00,1.57592,1.57592,1.57566,1.5759,333900002.0
2006-08-04 01:37:00,1.57587,1.57595,1.57576,1.5758,301000001.0
2006-08-04 01:38:00,1.57589,1.57598,1.57578,1.57598,319299997.0
2006-08-04 01:39:00,1.57582,1.57597,1.57573,1.57588,311999996.0
2006-08-04 01:40:00,1.57595,1.57595,1.57585,1.57585,29499999.0
2006-08-04 01:41:00,1.57589,1.57597,1.57573,1.57588,457500008.0
2006-08-04 01:42:00,1.5759,1.57598,1.57582,1.57584,214100003.0
2006-08-04 01:43:00,1.57595,1.57595,1.5758,1.5758,212399998.0
2006-08-04 01:44:00,1.57595,1.57595,1.5759,1.5759,122200000.0
2006-08-04 01:45:00,1.5759,1.57595,1.5759,1.57595,81799999.0
2006-08-04 01:46:00,1.5759,1.57598,1.57577,1.57593,211899999.0
2006-08-04 01:47:00,1.57593,1.57593,1.57575,1.57575,221100002.0
2006-08-04 01:48:00,1.57578,1.5759,1.57564,1.57577,176500001.0
2006-08-04 01:49:00,1.57576,1.57585,1.57564,1.57577,242100000.0
2006-08-04 01:50:00,1.57578,1.57585,1.57567,1.57578,48400000.0
2006-08-04 01:51:00,1.5757,1.5758,1.5757,1.5758,29700001.0
2006-08-04 01:52:00,1.57579,1.57589,1.57567,1.5757,132999999.0
2006-08-04 01:53:00,1.57594,1.57601,1.57577,1.57586,165300002.0
2006-08-04 01:54:00,1.576,1.576,1.57568,1.5758,285999995.0
2006-08-04 01:55:00,1.57581,1.57594,1.57568,1.5759,366099999.0
2006-08-04 01:56:00,1.57598,1.57598,1.57575,1.57575,164200000.0
2006-08-04 01:57:00,1.57594,1.57601,1.57587,1.57593,39800000.0
2006-08-04 01:58:00,1.576,1.57605,1.57582,1.57582,299300001.0
2006-08-04 01:59:00,1.57587,1.5761,1.57587,1.5761,201500000.0
2006-08-04 02:00:00,1.57612,1.57616,1.57584,1.57587,102300001.0
2006-08-04 02:01:00,1.57599,1.57617,1.57599,1.57617,102400001.0
2006-08-04 02:02:00,1.57586,1.57618,1.5757,1.57599,308300001.0
2006-08-04 02:03:00,1.57601,1.57623,1.57601,1.57623,284299999.0
2006-08-04 02:04:00,1.57623,1.57623,1.57599,1.57612,482899997.0
2006-08-04 02:05:00,1.57601,1.57617,1.57592,1.57608,209500001.0
2006-08-04 02:06:00,1.57614,1.5762,1.57604,1.57613,253599999.0
2006-08-04 02:07:00,1.57603,1.57623,1.57597,1.57623,460599999.0
2006-08-04 02:08:00,1.57623,1.5763,1.57595,1.57595,373499998.0
2006-08-04 02:09:00,1.57623,1.57623,1.576,1.57605,206999997.0
2006-08-04 02:10:00,1.57617,1.57628,1.57604,1.57613,314800004.0
2006-08-04 02:11:00,1.57608,1.57618,1.57597,1.57616,269000000.0
2006-08-04 02:12:00,1.5761,1.57624,1.5761,1.57624,91900000.0
2006-08-04 02:13:00,1.57612,1.57625,1.57612,1.57625,172900000.0
2006-08-04 02:14:00,1.57623,1.5763,1.57609,1.57623,214299999.0
2006-08-04 02:15:00,1.57615,1.5763,1.57608,1.5762,188199998.0
2006-08-04 02:16:00,1.5762,1.57627,1.576,1.57621,254100002.0
2006-08-04 02:17:00,1.57602,1.5762,1.57602,1.5762,44000000.0
2006-08-04 02:18:00,1.5761,1.5762,1.5761,1.5762,53600000.0
2006-08-04 02:19:00,1.57626,1.57628,1.57626,1.57628,57500000.0
2006-08-04 02:20:00,1.57606,1.57621,1.576,1.57612,243699999.0
2006-08-04 02:21:00,1.57616,1.57623,1.576,1.57609,445300000.0
2006-08-04 02:22:00,1.57615,1.57622,1.57603,1.57605,281200002.0
2006-08-04 02:23:00,1.57612,1.5762,1.57599,1.57604,167200000.0
2006-08-04 02:24:00,1.57616,1.5762,1.57589,1.57613,253700001.0
2006-08-04 02:25:00,1.57614,1.57623,1.57606,1.57614,248200004.0
2006-08-04 02:26:00,1.57605,1.57615,1.57605,1.57615,102199998.0
2006-08-04 02:27:00,1.57612,1.5762,1.57596,1.5761,240500002.0
2006-08-04 02:28:00,1.5761,1.57621,1.57596,1.57596,375500001.0
2006-08-04 02:29:00,1.5761,1.5762,1.5759,1.57612,202599997.0
2006-08-04 02:30:00,1.57605,1.5762,1.57587,1.57612,99099998.0
2006-08-04 02:31:00,1.57615,1.57615,1.57605,1.57605,53600000.0
2006-08-04 02:32:00,1.57604,1.5762,1.57601,1.57613,350300005.0
2006-08-04 02:33:00,1.57615,1.57615,1.57605,1.57605,50400000.0
2006-08-04 02:34:00,1.57604,1.57618,1.57602,1.57602,152800000.0
2006-08-04 02:35:00,1.57613,1.57618,1.57593,1.57612,489700000.0
2006-08-04 02:36:00,1.57605,1.57615,1.57584,1.57602,178299996.0
2006-08-04 02:37:00,1.57592,1.57618,1.57592,1.57612,180000002.0
2006-08-04 02:38:00,1.57618,1.57622,1.57596,1.57622,329599998.0
2006-08-04 02:39:00,1.57605,1.57615,1.57605,1.57615,45500000.0
2006-08-04 02:40:00,1.5762,1.5762,1.57591,1.57598,309099999.0
2006-08-04 02:41:00,1.57592,1.57613,1.57591,1.57605,505000004.0
2006-08-04 02:42:00,1.57598,1.57614,1.57596,1.57606,397699996.0
2006-08-04 02:43:00,1.57603,1.57612,1.57596,1.57606,333699999.0
2006-08-04 02:44:00,1.57596,1.5761,1.57596,1.5761,91700000.0
2006-08-04 02:45:00,1.57607,1.57613,1.57599,1.57606,56400000.0
2006-08-04 02:46:00,1.57606,1.57606,1.57584,1.57584,32800000.0
2006-08-04 02:47:00,1.57586,1.5761,1.57586,1.5761,308900001.0
2006-08-04 02:48:00,1.57605,1.57614,1.57589,1.57597,149799999.0
2006-08-04 02:49:00,1.57603,1.57603,1.57591,1.57591,29500000.0
2006-08-04 02:50:00,1.57604,1.57614,1.57598,1.57598,172700002.0
2006-08-04 02:51:00,1.57608,1.57608,1.5759,1.57596,400100002.0
2006-08-04 02:52:00,1.5761,1.5762,1.57602,1.57604,121400001.0
2006-08-04 02:53:00,1.57607,1.57614,1.57593,1.57609,155400000.0
2006-08-04 02:54:00,1.57597,1.57609,1.57597,1.57609,128400002.0
2006-08-04 02:55:00,1.57604,1.57611,1.57589,1.57602,451900006.0
2006-08-04 02:56:00,1.576,1.57611,1.57593,1.57607,288600000.0
2006-08-04 02:57:00,1.5761,1.5761,1.57582,1.57593,125400000.0
2006-08-04 02:58:00,1.57607,1.5761,1.57594,1.57594,165200001.0
2006-08-04 02:59:00,1.57609,1.57612,1.57597,1.57597,290599997.0
2006-08-04 03:00:00,1.57595,1.57605,1.57595,1.57605,3200000.0
2006-08-04 03:01:00,1.57599,1.57603,1.57583,1.5759,368400003.0
2006-08-04 03:02:00,1.57583,1.57609,1.57571,1.57591,213300000.0
2006-08-04 03:03:00,1.576,1.57608,1.57586,1.57598,190099998.0
2006-08-04 03:04:00,1.57605,1.57609,1.57588,1.57605,396100000.0
2006-08-04 03:05:00,1.57603,1.57611,1.57594,1.57595,108600000.0
2006-08-04 03:06:00,1.57604,1.57604,1.57593,1.57594,231500001.0
2006-08-04 03:07:00,1.57581,1.57607,1.57581,1.57607,241000003.0
2006-08-04 03:08:00,1.57608,1.57609,1.57593,1.57593,181500000.0
2006-08-04 03:09:00,1.57602,1.57604,1.57583,1.57583,274800006.0
2006-08-04 03:10:00,1.576,1.57605,1.57581,1.57583,218700002.0
2006-08-04 03:11:00,1.57581,1.57605,1.57581,1.57586,179800000.0
2006-08-04 03:12:00,1.57591,1.57609,1.57579,1.57609,355400002.0
2006-08-04 03:13:00,1.57629,1.57637,1.57604,1.57621,282100001.0
2006-08-04 03:14:00,1.57607,1.57632,1.57607,1.57627,246000002.0
2006-08-04 03:15:00,1.57618,1.57618,1.57606,1.57606,52700002.0
2006-08-04 03:16:00,1.57618,1.57628,1.57592,1.57592,239100003.0
2006-08-04 03:17:00,1.57629,1.5763,1.57607,1.57607,538500000.0
2006-08-04 03:18:00,1.57612,1.57624,1.57607,1.57617,132600001.0
2006-08-04 03:19:00,1.57618,1.57626,1.57612,1.57623,215000003.0
2006-08-04 03:20:00,1.57618,1.57627,1.57608,1.57625,244600002.0
2006-08-04 03:21:00,1.57612,1.57623,1.57607,1.57623,144399999.0
2006-08-04 03:22:00,1.5762,1.57627,1.57603,1.57615,152500004.0
2006-08-04 03:23:00,1.57622,1.57626,1.57608,1.57608,211699999.0
2006-08-04 03:24:00,1.57625,1.57631,1.57614,1.5762,298600000.0
2006-08-04 03:25:00,1.57627,1.57628,1.57613,1.57613,171399999.0
2006-08-04 03:26:00,1.57616,1.57635,1.57608,1.57616,377600002.0
2006-08-04 03:27:00,1.57625,1.57625,1.57615,1.57615,129399997.0
2006-08-04 03:28:00,1.57619,1.57622,1.57606,1.57611,308300000.0
2006-08-04 03:29:00,1.57616,1.57616,1.57582,1.57607,209599998.0
2006-08-04 03:30:00,1.57603,1.57603,1.57591,1.57591,32800000.0
2006-08-04 03:31:00,1.57603,1.57603,1.57592,1.57592,26400000.0
2006-08-04 03:32:00,1.57592,1.57605,1.57577,1.57596,444700002.0
2006-08-04 03:33:00,1.57595,1.57608,1.57589,1.57603,264900003.0
2006-08-04 03:34:00,1.57596,1.57605,1.5758,1.57605,298700002.0
2006-08-04 03:35:00,1.57598,1.57604,1.5758,1.57604,330900003.0
2006-08-04 03:36:00,1.57605,1.57605,1.57592,1.57592,7700000.0
2006-08-04 03:37:00,1.57583,1.57605,1.57583,1.576,300300002.0
2006-08-04 03:38:00,1.57598,1.57605,1.57592,1.576,78300000.0
2006-08-04 03:39:00,1.57595,1.57605,1.57583,1.57597,96500002.0
2006-08-04 03:40:00,1.57596,1.57605,1.57575,1.57595,257699997.0
2006-08-04 03:41:00,1.57587,1.57588,1.5757,1.57576,326699998.0
2006-08-04 03:42:00,1.57583,1.57589,1.57568,1.57574,288399999.0
2006-08-04 03:43:00,1.57574,1.57598,1.57573,1.57586,238900001.0
2006-08-04 03:44:00,1.57579,1.57598,1.57579,1.57598,66899999.0
2006-08-04 03:45:00,1.57598,1.57598,1.57572,1.57581,368600003.0
2006-08-04 03:46:00,1.57583,1.57597,1.57575,1.57597,240300003.0
2006-08-04 03:47:00,1.5758,1.57603,1.5758,1.57603,175400002.0
2006-08-04 03:48:00,1.57605,1.57605,1.57582,1.57582,163600000.0
2006-08-04 03:49:00,1.57599,1.57606,1.57587,1.57593,76399998.0
2006-08-04 03:50:00,1.576,1.57612,1.576,1.57606,149199997.0
2006-08-04 03:51:00,1.57604,1.57614,1.5759,1.5761,402199998.0
2006-08-04 03:52:00,1.57595,1.57613,1.57589,1.5759,322499999.0
2006-08-04 03:53:00,1.57605,1.57612,1.57593,1.57594,338399999.0
2006-08-04 03:54:00,1.57591,1.57604,1.57583,1.57584,279399998.0
2006-08-04 03:55:00,1.57607,1.57607,1.57582,1.57598,284500000.0
2006-08-04 03:56:00,1.576,1.57611,1.57588,1.57602,286499997.0
2006-08-04 03:57:00,1.57605,1.5761,1.57605,1.5761,12000000.0
2006-08-04 03:58:00,1.57605,1.57612,1.57585,1.57585,402900006.0
2006-08-04 03:59:00,1.57586,1.57606,1.57586,1.57606,390699994.0
2006-08-04 04:00:00,1.57603,1.5761,1.57597,1.57605,138899999.0
2006-08-04 04:01:00,1.57605,1.57617,1.57593,1.57595,432499998.0
2006-08-04 04:02:00,1.57609,1.57634,1.57609,1.5763,99200002.0
2006-08-04 04:03:00,1.57619,1.57631,1.57595,1.57595,337899999.0
2006-08-04 04:04:00,1.57608,1.57613,1.57607,1.57612,115800000.0
2006-08-04 04:05:00,1.57593,1.57612,1.57593,1.57612,331300001.0
2006-08-04 04:06:00,1.57604,1.57609,1.5759,1.57602,393700000.0
2006-08-04 04:07:00,1.57591,1.57612,1.57588,1.57601,269900001.0
2006-08-04 04:08:00,1.57597,1.57615,1.57592,1.57615,147000000.0
2006-08-04 04:09:00,1.57573,1.57611,1.57573,1.57608,224000004.0
2006-08-04 04:10:00,1.57602,1.57618,1.57592,1.57599,337300000.0
2006-08-04 04:11:00,1.57606,1.57616,1.57593,1.57593,366000004.0
2006-08-04 04:12:00,1.5761,1.57619,1.57599,1.57599,269800004.0
2006-08-04 04:13:00,1.5759,1.57605,1.5759,1.57605,38100000.0
2006-08-04 04:14:00,1.5761,1.5761,1.576,1.576,10400000.0
2006-08-04 04:15:00,1.5761,1.57615,1.5761,1.57615,98199999.0
2006-08-04 04:16:00,1.57611,1.57615,1.57584,1.57595,358199998.0
2006-08-04 04:17:00,1.57595,1.57605,1.57595,1.57605,74300000.0
2006-08-04 04:18:00,1.57605,1.5761,1.57597,1.57603,36300000.0
2006-08-04 04:19:00,1.57585,1.57605,1.57585,1.576,445499999.0
2006-08-04 04:20:00,1.57593,1.57605,1.57577,1.57592,165300002.0
2006-08-04 04:21:00,1.57607,1.57611,1.57594,1.57595,384199999.0
2006-08-04 04:22:00,1.57595,1.57607,1.57583,1.57598,365700006.0
2006-08-04 04:23:00,1.5759,1.57615,1.5759,1.5761,476799999.0
2006-08-04 04:24:00,1.57601,1.57615,1.57593,1.5761,326200000.0
2006-08-04 04:25:00,1.57605,1.57613,1.57583,1.57603,395300002.0
2006-08-04 04:26:00,1.57603,1.5761,1.57595,1.5761,310600003.0
2006-08-04 04:27:00,1.5761,1.5761,1.57605,1.57605,74400001.0
2006-08-04 04:28:00,1.57592,1.5761,1.57592,1.5761,88600000.0
2006-08-04 04:29:00,1.57593,1.57605,1.57587,1.576,53700001.0
2006-08-04 04:30:00,1.57583,1.57605,1.57583,1.57605,82299999.0
2006-08-04 04:31:00,1.57605,1.5761,1.57597,1.57603,52000000.0
2006-08-04 04:32:00,1.57596,1.5761,1.57596,1.5761,148200000.0
2006-08-04 04:33:00,1.57598,1.57612,1.57598,1.57612,50400000.0
2006-08-04 04:34:00,1.57602,1.57602,1.57589,1.57592,129400001.0
2006-08-04 04:35:00,1.57592,1.57599,1.57578,1.57578,269399997.0
2006-08-04 04:36:00,1.57588,1.576,1.57572,1.576,110700000.0
2006-08-04 04:37:00,1.57604,1.57609,1.57587,1.57587,218100003.0
2006-08-04 04:38:00,1.5759,1.57608,1.57588,1.57608,388599999.0
2006-08-04 04:39:00,1.57591,1.57608,1.57583,1.57605,303900000.0
2006-08-04 04:40:00,1.57606,1.57606,1.57584,1.57598,314400001.0
2006-08-04 04:41:00,1.57586,1.57598,1.57577,1.57591,91300001.0
2006-08-04 04:42:00,1.57586,1.57605,1.57586,1.57599,513999999.0
2006-08-04 04:43:00,1.57589,1.57604,1.57579,1.57582,188600000.0
2006-08-04 04:44:00,1.57584,1.57603,1.57584,1.57603,211400001.0
2006-08-04 04:45:00,1.57595,1.57605,1.57577,1.57577,247400003.0
2006-08-04 04:46:00,1.5759,1.576,1.5759,1.576,109400002.0
2006-08-04 04:47:00,1.576,1.57606,1.5758,1.57596,234100002.0
2006-08-04 04:48:00,1.57608,1.57614,1.57595,1.57608,409300000.0
2006-08-04 04:49:00,1.57618,1.57618,1.57591,1.57598,316999996.0
2006-08-04 04:50:00,1.57591,1.57606,1.57583,1.57606,120699999.0
2006-08-04 04:51:00,1.57605,1.57605,1.57595,1.57595,155599998.0
2006-08-04 04:52:00,1.57598,1.57613,1.57588,1.57597,296799999.0
2006-08-04 04:53:00,1.57612,1.57612,1.57586,1.57599,142899997.0
2006-08-04 04:54:00,1.57593,1.57605,1.57583,1.57592,145900004.0
2006-08-04 04:55:00,1.57602,1.57616,1.57594,1.57608,241500003.0
2006-08-04 04:56:00,1.57592,1.57603,1.57583,1.57603,303500002.0
2006-08-04 04:57:00,1.57588,1.576,1.57578,1.57598,334799997.0
2006-08-04 04:58:00,1.57594,1.576,1.57579,1.57585,380199998.0
2006-08-04 04:59:00,1.57595,1.57595,1.57585,1.57585,49500000.0
2006-08-04 05:00:00,1.57584,1.57595,1.57575,1.57585,202899999.0
2006-08-04 05:01:00,1.57579,1.5759,1.57577,1.57579,419400003.0
2006-08-04 05:02:00,1.57583,1.57595,1.57568,1.5758,390799999.0
2006-08-04 05:03:00,1.57587,1.57595,1.57573,1.57588,312200000.0
2006-08-04 05:04:00,1.57596,1.57598,1.57578,1.57578,297000002.0
2006-08-04 05:05:00,1.57575,1.57593,1.57569,1.57585,366499999.0
2006-08-04 05:06:00,1.57584,1.57599,1.57578,1.57587,205100001.0
2006-08-04 05:07:00,1.57592,1.576,1.57584,1.57597,336200005.0
2006-08-04 05:08:00,1.57595,1.576,1.5758,1.57586,257099999.0
2006-08-04 05:09:00,1.57592,1.57592,1.57579,1.57579,124599999.0
2006-08-04 05:10:00,1.57585,1.57597,1.57577,1.5759,215000002.0
2006-08-04 05:11:00,1.57597,1.57598,1.57576,1.57576,201499999.0
2006-08-04 05:12:00,1.57586,1.57592,1.57567,1.57586,277800001.0
2006-08-04 05:13:00,1.57593,1.576,1.57583,1.57583,222100004.0
2006-08-04 05:14:00,1.57585,1.57605,1.57585,1.57599,198800003.0
2006-08-04 05:15:00,1.57583,1.57602,1.57577,1.57577,339000004.0
2006-08-04 05:16:00,1.57579,1.57595,1.57579,1.57595,63200000.0
2006-08-04 05:17:00,1.57593,1.576,1.57587,1.57587,112600001.0
2006-08-04 05:18:00,1.57585,1.576,1.57579,1.57579,121600002.0
2006-08-04 05:19:00,1.57588,1.57588,1.57571,1.57571,53600000.0
2006-08-04 05:20:00,1.57583,1.57597,1.57583,1.57597,99200001.0
2006-08-04 05:21:00,1.57595,1.57595,1.57564,1.57564,203100002.0
2006-08-04 05:22:00,1.57585,1.57604,1.57579,1.576,475999995.0
2006-08-04 05:23:00,1.57581,1.57597,1.57575,1.57595,402500004.0
2006-08-04 05:24:00,1.57587,1.576,1.57561,1.57588,296400003.0
2006-08-04 05:25:00,1.57599,1.57608,1.57583,1.57592,370700004.0
2006-08-04 05:26:00,1.57605,1.57609,1.5759,1.57602,254300002.0
2006-08-04 05:27:00,1.57579,1.57603,1.57579,1.57601,266099996.0
2006-08-04 05:28:00,1.57608,1.57608,1.57595,1.57595,263699995.0
2006-08-04 05:29:00,1.57608,1.57608,1.57596,1.57599,88799999.0
2006-08-04 05:30:00,1.57597,1.57602,1.5758,1.5759,290400000.0
2006-08-04 05:31:00,1.576,1.57602,1.57582,1.57602,381999997.0
2006-08-04 05:32:00,1.57587,1.57598,1.57579,1.57586,352200001.0
2006-08-04 05:33:00,1.57577,1.57593,1.57559,1.57583,269200000.0
2006-08-04 05:34:00,1.57591,1.57603,1.57574,1.57595,154300002.0
2006-08-04 05:35:00,1.57596,1.57603,1.57585,1.57591,284500000.0
2006-08-04 05:36:00,1.57589,1.57603,1.5757,1.57593,425100002.0
2006-08-04 05:37:00,1.57593,1.57601,1.57568,1.57587,309900001.0
2006-08-04 05:38:00,1.576,1.57603,1.576,1.57603,24000000.0
2006-08-04 05:39:00,1.57588,1.57601,1.57576,1.57582,230600000.0
2006-08-04 05:40:00,1.57593,1.57601,1.57573,1.57586,221000001.0
2006-08-04 05:41:00,1.57584,1.57598,1.57584,1.57598,118200004.0
2006-08-04 05:42:00,1.57587,1.57605,1.5758,1.57592,458499995.0
2006-08-04 05:43:00,1.5759,1.57603,1.57579,1.57594,326199999.0
2006-08-04 05:44:00,1.57598,1.57598,1.57576,1.57576,71800000.0
2006-08-04 05:45:00,1.57577,1.57593,1.57577,1.57593,237900002.0
2006-08-04 05:46:00,1.576,1.576,1.57582,1.57582,47100000.0
2006-08-04 05:47:00,1.57597,1.57597,1.5757,1.57578,263799999.0
2006-08-04 05:48:00,1.57583,1.57598,1.57576,1.57587,357700000.0
2006-08-04 05:49:00,1.57583,1.57601,1.57567,1.57567,341400000.0
2006-08-04 05:50:00,1.57587,1.57595,1.57571,1.5759,255499999.0
2006-08-04 05:51:00,1.57592,1.57604,1.57584,1.57588,178200002.0
2006-08-04 05:52:00,1.57582,1.57602,1.57581,1.57589,372200004.0
2006-08-04 05:53:00,1.57598,1.57611,1.57586,1.57592,531399995.0
2006-08-04 05:54:00,1.57612,1.57623,1.57593,1.57593,294900004.0
2006-08-04 05:55:00,1.57593,1.57615,1.57593,1.5761,184700000.0
2006-08-04 05:56:00,1.57603,1.57615,1.57603,1.57615,71900001.0
2006-08-04 05:57:00,1.57602,1.57616,1.57598,1.57616,297899997.0
2006-08-04 05:58:00,1.57602,1.57612,1.5759,1.57607,334299998.0
2006-08-04 05:59:00,1.57617,1.5762,1.57602,1.57606,249600000.0
2006-08-04 06:00:00,1.57614,1.57614,1.57588,1.57604,199900001.0
2006-08-04 06:01:00,1.57603,1.57616,1.5759,1.57603,408900002.0
2006-08-04 06:02:00,1.57595,1.57605,1.57595,1.57605,165400000.0
2006-08-04 06:03:00,1.57595,1.5761,1.57594,1.5761,398700003.0
2006-08-04 06:04:00,1.57588,1.5761,1.57588,1.57605,302100000.0
2006-08-04 06:05:00,1.57605,1.57612,1.57596,1.57596,204000001.0
2006-08-04 06:06:00,1.57611,1.57616,1.57597,1.576,443899999.0
2006-08-04 06:07:00,1.57599,1.57615,1.5758,1.5758,313800003.0
2006-08-04 06:08:00,1.57609,1.57616,1.57589,1.57589,183000000.0
2006-08-04 06:09:00,1.57613,1.57613,1.57593,1.576,337100002.0
2006-08-04 06:10:00,1.57612,1.57617,1.57588,1.57588,263699997.0
2006-08-04 06:11:00,1.57614,1.57623,1.57602,1.57615,267699999.0
2006-08-04 06:12:00,1.5761,1.5762,1.57597,1.57601,234300001.0
2006-08-04 06:13:00,1.57605,1.57618,1.57605,1.57618,127700000.0
2006-08-04 06:14:00,1.57613,1.5762,1.57599,1.57599,151100002.0
2006-08-04 06:15:00,1.57617,1.5762,1.5761,1.57615,114100000.0
2006-08-04 06:16:00,1.57615,1.57618,1.57594,1.57609,314499996.0
2006-08-04 06:17:00,1.57605,1.5762,1.57605,1.5762,87099999.0
2006-08-04 06:18:00,1.57618,1.57618,1.57596,1.57599,271999999.0
2006-08-04 06:19:00,1.57601,1.57619,1.57596,1.5761,321000003.0
2006-08-04 06:20:00,1.57619,1.57619,1.57597,1.576,283199997.0
2006-08-04 06:21:00,1.57604,1.57616,1.57594,1.57609,346400003.0
2006-08-04 06:22:00,1.57613,1.57623,1.57596,1.57611,257699998.0
2006-08-04 06:23:00,1.57607,1.57622,1.57592,1.5761,607900002.0
2006-08-04 06:24:00,1.5761,1.57618,1.57593,1.5761,180800001.0
2006-08-04 06:25:00,1.57615,1.5762,1.57602,1.57602,278000001.0
2006-08-04 06:26:00,1.57619,1.57619,1.57582,1.57593,241300001.0
2006-08-04 06:27:00,1.57615,1.57622,1.57604,1.5762,286899998.0
2006-08-04 06:28:00,1.57616,1.57622,1.576,1.57613,261300000.0
2006-08-04 06:29:00,1.57614,1.5762,1.57601,1.57616,155500000.0
2006-08-04 06:30:00,1.57607,1.57607,1.57594,1.57594,13600000.0
2006-08-04 06:31:00,1.57603,1.57613,1.57597,1.57607,70300000.0
2006-08-04 06:32:00,1.57602,1.57617,1.57602,1.57613,311699998.0
2006-08-04 06:33:00,1.57604,1.5762,1.57586,1.57605,486200011.0
2006-08-04 06:34:00,1.57618,1.57619,1.576,1.57611,354899999.0
2006-08-04 06:35:00,1.57604,1.57622,1.57604,1.57615,290099999.0
2006-08-04 06:36:00,1.57603,1.57615,1.57591,1.57607,107300000.0
2006-08-04 06:37:00,1.5762,1.5762,1.57615,1.57615,53500000.0
2006-08-04 06:38:00,1.57615,1.57625,1.57606,1.57614,239600002.0
2006-08-04 06:39:00,1.57596,1.57615,1.57592,1.57615,203599997.0
2006-08-04 06:40:00,1.57599,1.5762,1.57599,1.57612,360400007.0
2006-08-04 06:41:00,1.5762,1.5762,1.57598,1.57598,144299999.0
2006-08-04 06:42:00,1.57606,1.5762,1.57606,1.5762,317600000.0
2006-08-04 06:43:00,1.57611,1.5762,1.57597,1.57615,111599998.0
2006-08-04 06:44:00,1.57608,1.57614,1.5759,1.57601,188500003.0
2006-08-04 06:45:00,1.57601,1.57615,1.57595,1.57595,371899999.0
2006-08-04 06:46:00,1.5761,1.57615,1.57592,1.57592,326600000.0
2006-08-04 06:47:00,1.5761,1.5761,1.576,1.576,96600003.0
2006-08-04 06:48:00,1.57615,1.57615,1.57602,1.57604,196400002.0
2006-08-04 06:49:00,1.57613,1.57615,1.57596,1.57599,229200001.0
2006-08-04 06:50:00,1.57605,1.57615,1.5759,1.57604,387400004.0
2006-08-04 06:51:00,1.5761,1.5761,1.576,1.576,98699998.0
2006-08-04 06:52:00,1.57607,1.57618,1.57595,1.57615,269099998.0
2006-08-04 06:53:00,1.576,1.5761,1.57592,1.57605,219000003.0
2006-08-04 06:54:00,1.57591,1.57618,1.57591,1.5761,384600003.0
2006-08-04 06:55:00,1.57615,1.57615,1.57595,1.57604,253400002.0
2006-08-04 06:56:00,1.57596,1.57614,1.57596,1.57604,196300000.0
2006-08-04 06:57:00,1.57599,1.57618,1.57596,1.5761,192600001.0
2006-08-04 06:58:00,1.57615,1.57615,1.5761,1.5761,37100000.0
2006-08-04 06:59:00,1.5761,1.57622,1.57602,1.5761,336699999.0
2006-08-04 07:00:00,1.57618,1.57622,1.57599,1.57611,226300000.0
2006-08-04 07:01:00,1.57613,1.5762,1.57603,1.57613,294300003.0
2006-08-04 07:02:00,1.57613,1.57613,1.57602,1.57602,120599999.0
2006-08-04 07:03:00,1.576,1.5761,1.576,1.5761,150000000.0
2006-08-04 07:04:00,1.57602,1.57619,1.57582,1.5761,368700005.0
2006-08-04 07:05:00,1.57606,1.57619,1.57597,1.57612,255099998.0
2006-08-04 07:06:00,1.5761,1.5761,1.57595,1.57595,20700000.0
2006-08-04 07:07:00,1.57605,1.57615,1.57605,1.57615,79900000.0
2006-08-04 07:08:00,1.5761,1.5761,1.57595,1.57595,67900002.0
2006-08-04 07:09:00,1.57611,1.57618,1.57591,1.57591,203200000.0
2006-08-04 07:10:00,1.57609,1.57615,1.57587,1.57615,315899994.0
2006-08-04 07:11:00,1.57595,1.57613,1.57595,1.5761,226000002.0
2006-08-04 07:12:00,1.57598,1.57611,1.57593,1.57605,220799997.0
2006-08-04 07:13:00,1.57591,1.57619,1.57591,1.57619,272499996.0
2006-08-04 07:14:00,1.57627,1.5764,1.57607,1.5762,215000000.0
2006-08-04 07:15:00,1.57603,1.57615,1.57592,1.57608,324199997.0
2006-08-04 07:16:00,1.57591,1.57612,1.57591,1.5761,304000003.0
2006-08-04 07:17:00,1.576,1.5761,1.576,1.5761,125999998.0
2006-08-04 07:18:00,1.5761,1.57616,1.57594,1.5761,395400004.0
2006-08-04 07:19:00,1.57607,1.57618,1.57594,1.57602,191700002.0
2006-08-04 07:20:00,1.57612,1.57621,1.576,1.57602,275099997.0
2006-08-04 07:21:00,1.57599,1.57613,1.57595,1.57597,152800003.0
2006-08-04 07:22:00,1.57605,1.57618,1.57588,1.57611,297699999.0
2006-08-04 07:23:00,1.5761,1.57617,1.57601,1.57604,38299999.0
2006-08-04 07:24:00,1.57623,1.57623,1.57604,1.57604,243200002.0
2006-08-04 07:25:00,1.57605,1.5762,1.57604,1.5762,309500004.0
2006-08-04 07:26:00,1.57617,1.57625,1.57592,1.5762,342600000.0
2006-08-04 07:27:00,1.5762,1.5762,1.57599,1.57609,301700004.0
2006-08-04 07:28:00,1.57627,1.57627,1.57605,1.57605,166900000.0
2006-08-04 07:29:00,1.5761,1.57625,1.5761,1.57612,99500002.0
2006-08-04 07:30:00,1.57604,1.57622,1.57601,1.57612,261800006.0
2006-08-04 07:31:00,1.57611,1.57618,1.57611,1.57618,47900000.0
2006-08-04 07:32:00,1.57607,1.57615,1.57583,1.57598,390500003.0
2006-08-04 07:33:00,1.57606,1.57606,1.57585,1.57596,264100002.0
2006-08-04 07:34:00,1.57598,1.57611,1.57591,1.57596,435799998.0
2006-08-04 07:35:00,1.57596,1.57616,1.57596,1.57615,238800004.0
2006-08-04 07:36:00,1.57606,1.57612,1.57594,1.57603,255100005.0
2006-08-04 07:37:00,1.57574,1.57613,1.57574,1.57602,159799999.0
2006-08-04 07:38:00,1.57604,1.57604,1.57592,1.57592,34400000.0
2006-08-04 07:39:00,1.57591,1.57598,1.57584,1.57592,44999999.0
2006-08-04 07:40:00,1.57585,1.57596,1.57574,1.57585,282399997.0
2006-08-04 07:41:00,1.57585,1.57595,1.57559,1.57586,315399999.0
2006-08-04 07:42:00,1.57591,1.576,1.57577,1.57592,368200003.0
2006-08-04 07:43:00,1.57575,1.5759,1.57569,1.5759,217500001.0
2006-08-04 07:44:00,1.5758,1.57594,1.57566,1.57582,377900003.0
2006-08-04 07:45:00,1.5759,1.5759,1.57574,1.57575,345099996.0
2006-08-04 07:46:00,1.57588,1.57588,1.57567,1.57586,183700003.0
2006-08-04 07:47:00,1.57572,1.57586,1.5757,1.57583,238399997.0
2006-08-04 07:48:00,1.57576,1.5759,1.57571,1.57585,199000000.0
2006-08-04 07:49:00,1.57584,1.57589,1.57567,1.57575,314599999.0
2006-08-04 07:50:00,1.57575,1.57585,1.57575,1.57585,34400000.0
2006-08-04 07:51:00,1.57587,1.57599,1.5757,1.57585,385800002.0
2006-08-04 07:52:00,1.57588,1.57595,1.57577,1.5758,317000003.0
2006-08-04 07:53:00,1.57578,1.57592,1.57568,1.57568,185999998.0
2006-08-04 07:54:00,1.57573,1.57597,1.57555,1.57587,224399998.0
2006-08-04 07:55:00,1.57574,1.57584,1.57573,1.57573,127700001.0
2006-08-04 07:56:00,1.57588,1.57596,1.57565,1.57572,376699995.0
2006-08-04 07:57:00,1.57583,1.57592,1.57583,1.57587,86300000.0
2006-08-04 07:58:00,1.57558,1.5757,1.57558,1.57568,86400000.0
2006-08-04 07:59:00,1.57569,1.57574,1.57554,1.57555,263700002.0
2006-08-04 08:00:00,1.57557,1.57557,1.57541,1.57543,90299999.0
2006-08-04 08:01:00,1.57553,1.57565,1.57544,1.57554,366900001.0
2006-08-04 08:02:00,1.57565,1.57572,1.57551,1.57561,269700002.0
2006-08-04 08:03:00,1.57552,1.57581,1.57552,1.57581,73400001.0
2006-08-04 08:04:00,1.57581,1.57581,1.57569,1.57569,113499997.0
2006-08-04 08:05:00,1.57579,1.57587,1.57558,1.57582,240700002.0
2006-08-04 08:06:00,1.57562,1.57583,1.57537,1.57552,265800001.0
2006-08-04 08:07:00,1.57551,1.57572,1.57541,1.57572,565600003.0
2006-08-04 08:08:00,1.57555,1.5757,1.57555,1.5757,83099998.0
2006-08-04 08:09:00,1.57552,1.57573,1.57552,1.5757,264800000.0
2006-08-04 08:10:00,1.57555,1.57575,1.57536,1.57559,152599998.0
2006-08-04 08:11:00,1.57564,1.57575,1.57546,1.57548,362699999.0
2006-08-04 08:12:00,1.5755,1.57565,1.5755,1.57565,24000000.0
2006-08-04 08:13:00,1.57567,1.57575,1.57553,1.57566,475599998.0
2006-08-04 08:14:00,1.57568,1.57571,1.57544,1.57544,347499997.0
2006-08-04 08:15:00,1.57543,1.57563,1.57543,1.57563,81600002.0
2006-08-04 08:16:00,1.57553,1.57582,1.57546,1.57562,321100002.0
2006-08-04 08:17:00,1.57577,1.57585,1.57558,1.57573,373800002.0
2006-08-04 08:18:00,1.5758,1.57586,1.57569,1.57572,131700000.0
2006-08-04 08:19:00,1.57595,1.57605,1.57589,1.57598,197299999.0
2006-08-04 08:20:00,1.57602,1.57602,1.57583,1.57589,306799998.0
2006-08-04 08:21:00,1.57603,1.57603,1.57582,1.57595,305799997.0
2006-08-04 08:22:00,1.57584,1.57584,1.5756,1.5756,65400001.0
2006-08-04 08:23:00,1.57574,1.57585,1.57551,1.57577,274300001.0
2006-08-04 08:24:00,1.57578,1.5759,1.57568,1.57587,457600002.0
2006-08-04 08:25:00,1.57573,1.57592,1.57573,1.57583,185499998.0
2006-08-04 08:26:00,1.5759,1.57596,1.57573,1.57579,298999998.0
2006-08-04 08:27:00,1.57559,1.57584,1.57559,1.57573,264400005.0
2006-08-04 08:28:00,1.57578,1.57588,1.57564,1.57564,370499996.0
2006-08-04 08:29:00,1.57563,1.57575,1.57551,1.57561,269200002.0
2006-08-04 08:30:00,1.5757,1.57575,1.57562,1.57568,33000000.0
2006-08-04 08:31:00,1.57545,1.57576,1.57545,1.57558,309200001.0
2006-08-04 08:32:00,1.57537,1.57549,1.57528,1.57537,221200001.0
2006-08-04 08:33:00,1.57532,1.57539,1.57514,1.5753,309699996.0
2006-08-04 08:34:00,1.57519,1.57535,1.57516,1.57524,262099999.0
2006-08-04 08:35:00,1.57515,1.57535,1.57515,1.57522,267500004.0
2006-08-04 08:36:00,1.57516,1.5753,1.57511,1.57528,182299997.0
2006-08-04 08:37:00,1.5752,1.5753,1.57502,1.5751,354700001.0
2006-08-04 08:38:00,1.57516,1.57524,1.57508,1.57521,243099999.0
2006-08-04 08:39:00,1.57508,1.57523,1.57506,1.57506,316200001.0
2006-08-04 08:40:00,1.57514,1.57525,1.575,1.57514,161299997.0
2006-08-04 08:41:00,1.57532,1.57532,1.57503,1.57511,264700001.0
2006-08-04 08:42:00,1.57512,1.57537,1.57507,1.57526,262099999.0
2006-08-04 08:43:00,1.5752,1.5752,1.57493,1.57497,295199999.0
2006-08-04 08:44:00,1.57504,1.57519,1.575,1.57508,214100000.0
2006-08-04 08:45:00,1.57522,1.57528,1.57492,1.57518,264400002.0
2006-08-04 08:46:00,1.57496,1.57522,1.57496,1.57522,166900000.0
2006-08-04 08:47:00,1.57513,1.57532,1.57508,1.5752,390700003.0
2006-08-04 08:48:00,1.57521,1.5754,1.57505,1.5754,256599996.0
2006-08-04 08:49:00,1.57511,1.57531,1.57506,1.57525,246800000.0
2006-08-04 08:50:00,1.57527,1.57535,1.57511,1.57525,339400005.0
2006-08-04 08:51:00,1.57516,1.57546,1.57516,1.57538,280499999.0
2006-08-04 08:52:00,1.57531,1.57548,1.57525,1.57535,247800000.0
2006-08-04 08:53:00,1.57534,1.57542,1.57528,1.57542,180900000.0
2006-08-04 08:54:00,1.57534,1.57556,1.57525,1.57532,186500001.0
2006-08-04 08:55:00,1.57539,1.57555,1.57532,1.57532,345900003.0
2006-08-04 08:56:00,1.57531,1.57543,1.57515,1.5754,513599999.0
2006-08-04 08:57:00,1.57529,1.57547,1.57524,1.57532,377800003.0
2006-08-04 08:58:00,1.57541,1.57567,1.57532,1.57555,92100000.0
2006-08-04 08:59:00,1.5755,1.57563,1.57545,1.57545,202899999.0
2006-08-04 09:00:00,1.57558,1.57571,1.57549,1.57558,268900002.0
2006-08-04 09:01:00,1.57544,1.57547,1.57523,1.57523,222700007.0
2006-08-04 09:02:00,1.57524,1.57537,1.57517,1.57531,230300000.0
2006-08-04 09:03:00,1.57532,1.5755,1.57528,1.57544,286799998.0
2006-08-04 09:04:00,1.57521,1.5754,1.57521,1.5754,243000002.0
2006-08-04 09:05:00,1.5752,1.57537,1.57518,1.57528,206099996.0
2006-08-04 09:06:00,1.57525,1.57532,1.57508,1.57523,386400007.0
2006-08-04 09:07:00,1.57524,1.57524,1.57497,1.5752,231700000.0
2006-08-04 09:08:00,1.57521,1.57535,1.57516,1.57516,291800006.0
2006-08-04 09:09:00,1.57522,1.57524,1.57507,1.57508,253100000.0
2006-08-04 09:10:00,1.57519,1.57521,1.57509,1.57511,128700001.0
2006-08-04 09:11:00,1.57522,1.5753,1.5751,1.57517,358999994.0
2006-08-04 09:12:00,1.57525,1.57537,1.57513,1.5753,324100003.0
2006-08-04 09:13:00,1.57512,1.5753,1.57512,1.5753,274400002.0
2006-08-04 09:14:00,1.57525,1.57525,1.57502,1.5752,303399999.0
2006-08-04 09:15:00,1.57508,1.5753,1.57504,1.57517,252400000.0
2006-08-04 09:16:00,1.57516,1.57532,1.57506,1.57522,449899999.0
2006-08-04 09:17:00,1.57515,1.57525,1.57515,1.57525,90100000.0
2006-08-04 09:18:00,1.57528,1.57532,1.57526,1.5753,80800000.0
2006-08-04 09:19:00,1.57502,1.57519,1.57502,1.57519,25600000.0
2006-08-04 09:20:00,1.57517,1.57523,1.57498,1.5751,143900003.0
2006-08-04 09:21:00,1.5749,1.57521,1.5749,1.57521,85699998.0
2006-08-04 09:22:00,1.57529,1.57537,1.57506,1.57527,260700000.0
2006-08-04 09:23:00,1.57529,1.57537,1.57509,1.57531,436299999.0
2006-08-04 09:24:00,1.57529,1.57542,1.57515,1.57532,349900002.0
2006-08-04 09:25:00,1.57537,1.5754,1.57522,1.57531,526000001.0
2006-08-04 09:26:00,1.57538,1.57545,1.57525,1.57545,312299998.0
2006-08-04 09:27:00,1.57543,1.57578,1.57536,1.57578,396100001.0
2006-08-04 09:28:00,1.5758,1.57588,1.57562,1.57562,286800000.0
2006-08-04 09:29:00,1.57578,1.57591,1.57568,1.57579,398299992.0
2006-08-04 09:30:00,1.57583,1.57597,1.57582,1.57587,357500001.0
2006-08-04 09:31:00,1.57583,1.5759,1.57572,1.57581,286500000.0
2006-08-04 09:32:00,1.57566,1.57587,1.57566,1.57585,88600000.0
2006-08-04 09:33:00,1.57594,1.57594,1.57574,1.5758,240099999.0
2006-08-04 09:34:00,1.57586,1.57602,1.57572,1.57583,226499998.0
2006-08-04 09:35:00,1.57577,1.57593,1.57568,1.57577,283899998.0
2006-08-04 09:36:00,1.57557,1.57569,1.57549,1.57568,323599999.0
2006-08-04 09:37:00,1.57563,1.57578,1.57563,1.57578,122199999.0
2006-08-04 09:38:00,1.57569,1.57569,1.57527,1.57541,218500002.0
2006-08-04 09:39:00,1.57548,1.5757,1.57548,1.57565,318800000.0
2006-08-04 09:40:00,1.57553,1.57566,1.57551,1.5756,129500000.0
2006-08-04 09:41:00,1.57563,1.5757,1.5755,1.57562,184000002.0
2006-08-04 09:42:00,1.5755,1.57569,1.5755,1.57553,192100001.0
2006-08-04 09:43:00,1.57566,1.57583,1.57559,1.5758,343300001.0
2006-08-04 09:44:00,1.57565,1.57577,1.57551,1.57567,228599996.0
2006-08-04 09:45:00,1.57578,1.5758,1.57559,1.57574,406199995.0
2006-08-04 09:46:00,1.57571,1.57584,1.57569,1.57578,392599999.0
2006-08-04 09:47:00,1.57561,1.57575,1.57554,1.57561,311100004.0
2006-08-04 09:48:00,1.5755,1.57567,1.57543,1.57558,573799994.0
2006-08-04 09:49:00,1.57548,1.57555,1.57541,1.57551,369000000.0
2006-08-04 09:50:00,1.57558,1.57562,1.5753,1.57551,276500006.0
2006-08-04 09:51:00,1.57563,1.57563,1.57543,1.5755,292600004.0
2006-08-04 09:52:00,1.57553,1.57559,1.57537,1.57548,370399994.0
2006-08-04 09:53:00,1.57554,1.57558,1.57535,1.57551,237100004.0
2006-08-04 09:54:00,1.57559,1.5756,1.57539,1.57539,259899998.0
2006-08-04 09:55:00,1.57545,1.57561,1.57534,1.5756,238899999.0
2006-08-04 09:56:00,1.57538,1.57554,1.57538,1.57554,208700003.0
2006-08-04 09:57:00,1.57559,1.57559,1.57545,1.57545,393400002.0
2006-08-04 09:58:00,1.57536,1.57554,1.57536,1.57545,219000002.0
2006-08-04 09:59:00,1.57542,1.57559,1.57539,1.57553,265300001.0
2006-08-04 10:00:00,1.57557,1.57565,1.57543,1.57544,374800001.0
2006-08-04 10:01:00,1.57559,1.57575,1.57547,1.57574,304400003.0
2006-08-04 10:02:00,1.57564,1.57569,1.57545,1.57552,291799998.0
2006-08-04 10:03:00,1.57559,1.57562,1.5755,1.5755,182200001.0
2006-08-04 10:04:00,1.57547,1.57568,1.57547,1.57558,390100001.0
2006-08-04 10:05:00,1.57533,1.57566,1.57533,1.57561,387800002.0
2006-08-04 10:06:00,1.57551,1.57572,1.5755,1.57568,227600000.0
2006-08-04 10:07:00,1.57564,1.57564,1.57539,1.5755,213099999.0
2006-08-04 10:08:00,1.57551,1.57604,1.57551,1.57604,334700000.0
2006-08-04 10:09:00,1.57585,1.57611,1.57585,1.576,261499998.0
2006-08-04 10:10:00,1.57596,1.57607,1.5757,1.57574,292300006.0
2006-08-04 10:11:00,1.57575,1.57587,1.57563,1.57573,224999999.0
2006-08-04 10:12:00,1.57579,1.57604,1.57577,1.5759,252900001.0
2006-08-04 10:13:00,1.57606,1.57612,1.57594,1.57599,203700001.0
2006-08-04 10:14:00,1.5761,1.5761,1.57588,1.57599,361700004.0
2006-08-04 10:15:00,1.57596,1.57602,1.57583,1.57593,423600002.0
2006-08-04 10:16:00,1.57591,1.57598,1.57577,1.57593,532100002.0
2006-08-04 10:17:00,1.57599,1.57605,1.57579,1.57579,371300001.0
2006-08-04 10:18:00,1.57595,1.576,1.5758,1.5758,133800001.0
2006-08-04 10:19:00,1.57595,1.57597,1.57584,1.57591,167699999.0
2006-08-04 10:20:00,1.57584,1.57591,1.57572,1.57578,122099998.0
2006-08-04 10:21:00,1.57576,1.576,1.57576,1.57592,195000000.0
2006-08-04 10:22:00,1.5759,1.57613,1.5759,1.57595,221200001.0
2006-08-04 10:23:00,1.57612,1.57617,1.57599,1.57608,311900002.0
2006-08-04 10:24:00,1.57609,1.57618,1.57593,1.57611,199200006.0
2006-08-04 10:25:00,1.57604,1.57618,1.57585,1.57585,412800000.0
2006-08-04 10:26:00,1.57608,1.57616,1.57598,1.57601,204600001.0
2006-08-04 10:27:00,1.57601,1.57627,1.57595,1.57627,242700004.0
2006-08-04 10:28:00,1.57637,1.57649,1.57626,1.57641,365100002.0
2006-08-04 10:29:00,1.57659,1.57695,1.5765,1.5768,380100003.0
2006-08-04 10:30:00,1.5769,1.57692,1.5767,1.57673,210300000.0
2006-08-04 10:31:00,1.57674,1.57749,1.57663,1.57749,258699997.0
2006-08-04 10:32:00,1.57743,1.57764,1.57729,1.57738,392500000.0
2006-08-04 10:33:00,1.57726,1.5774,1.57714,1.57727,314100000.0
2006-08-04 10:34:00,1.57722,1.57737,1.57717,1.57732,333500003.0
2006-08-04 10:35:00,1.57735,1.57749,1.57717,1.57717,321999998.0
2006-08-04 10:36:00,1.57723,1.57747,1.57723,1.5774,173600001.0
2006-08-04 10:37:00,1.57744,1.57758,1.57738,1.57746,210200001.0
2006-08-04 10:38:00,1.57748,1.57766,1.57743,1.57751,199200000.0
2006-08-04 10:39:00,1.57745,1.57766,1.57743,1.57761,195700000.0
2006-08-04 10:40:00,1.57753,1.57756,1.57732,1.57755,330499998.0
2006-08-04 10:41:00,1.57746,1.57774,1.57742,1.57756,369300003.0
2006-08-04 10:42:00,1.57762,1.57817,1.57762,1.57817,166400001.0
2006-08-04 10:43:00,1.57828,1.57828,1.57769,1.57805,346200005.0
2006-08-04 10:44:00,1.57812,1.57812,1.57781,1.57781,223700000.0
2006-08-04 10:45:00,1.57798,1.57801,1.57773,1.57799,303599999.0
2006-08-04 10:46:00,1.57788,1.57803,1.57776,1.57795,194399997.0
2006-08-04 10:47:00,1.57788,1.57788,1.57739,1.57739,215199998.0
2006-08-04 10:48:00,1.57755,1.57772,1.57749,1.57764,194000004.0
2006-08-04 10:49:00,1.57757,1.57775,1.57753,1.57765,304600006.0
2006-08-04 10:50:00,1.57758,1.57764,1.57739,1.57764,295700002.0
2006-08-04 10:51:00,1.57738,1.57762,1.57738,1.57758,357800000.0
2006-08-04 10:52:00,1.57741,1.57756,1.57731,1.57739,336199999.0
2006-08-04 10:53:00,1.57752,1.57754,1.57738,1.57748,330000006.0
2006-08-04 10:54:00,1.57745,1.57757,1.57737,1.5774,264799998.0
2006-08-04 10:55:00,1.57738,1.5777,1.57738,1.5776,296300002.0
2006-08-04 10:56:00,1.57754,1.57763,1.57733,1.57753,357500001.0
2006-08-04 10:57:00,1.5774,1.57761,1.57738,1.57759,243300000.0
2006-08-04 10:58:00,1.57756,1.57758,1.5774,1.5774,213700003.0
2006-08-04 10:59:00,1.57751,1.57751,1.57724,1.57738,204300002.0
2006-08-04 11:00:00,1.57739,1.57753,1.57726,1.5774,409599999.0
2006-08-04 11:01:00,1.57744,1.57754,1.57727,1.57745,339399999.0
2006-08-04 11:02:00,1.57742,1.57742,1.57724,1.57724,129500000.0
2006-08-04 11:03:00,1.57731,1.57732,1.57717,1.57717,283399998.0
2006-08-04 11:04:00,1.57712,1.5774,1.57695,1.5774,198000001.0
2006-08-04 11:05:00,1.57743,1.57744,1.57727,1.57737,309600002.0
2006-08-04 11:06:00,1.57726,1.57738,1.57717,1.57721,191499997.0
2006-08-04 11:07:00,1.57738,1.57747,1.57723,1.57729,205500002.0
2006-08-04 11:08:00,1.57735,1.57745,1.57735,1.57745,56000000.0
2006-08-04 11:09:00,1.5774,1.5774,1.5772,1.57732,252100003.0
2006-08-04 11:10:00,1.57734,1.57734,1.57712,1.57712,311200004.0
2006-08-04 11:11:00,1.57725,1.57732,1.5772,1.57728,98999999.0
2006-08-04 11:12:00,1.57727,1.57727,1.57701,1.57706,359399998.0
2006-08-04 11:13:00,1.57716,1.57723,1.57694,1.57714,388100001.0
2006-08-04 11:14:00,1.5772,1.5774,1.57713,1.57731,229699999.0
2006-08-04 11:15:00,1.57736,1.57736,1.57715,1.57728,243100001.0
2006-08-04 11:16:00,1.57732,1.57732,1.5771,1.57717,242800001.0
2006-08-04 11:17:00,1.57715,1.57729,1.57704,1.57712,234700001.0
2006-08-04 11:18:00,1.57714,1.5773,1.57713,1.5773,252900003.0
2006-08-04 11:19:00,1.57725,1.57725,1.57708,1.57717,242999999.0
2006-08-04 11:20:00,1.57711,1.57724,1.57707,1.5772,347499998.0
2006-08-04 11:21:00,1.57725,1.57728,1.57704,1.57713,268200001.0
2006-08-04 11:22:00,1.57699,1.57715,1.57686,1.57706,246499999.0
2006-08-04 11:23:00,1.57697,1.57706,1.57682,1.57689,272399999.0
2006-08-04 11:24:00,1.57688,1.57713,1.57688,1.5771,395299999.0
2006-08-04 11:25:00,1.5771,1.57715,1.57685,1.57708,175999999.0
2006-08-04 11:26:00,1.57708,1.57716,1.57698,1.57702,185700001.0
2006-08-04 11:27:00,1.57696,1.57712,1.57696,1.57711,235100005.0
2006-08-04 11:28:00,1.5769,1.5771,1.5769,1.57705,229600000.0
2006-08-04 11:29:00,1.57705,1.57711,1.57694,1.57695,338599999.0
2006-08-04 11:30:00,1.57696,1.5771,1.57687,1.57702,561800001.0
2006-08-04 11:31:00,1.57707,1.57711,1.57687,1.57687,372899994.0
2006-08-04 11:32:00,1.57695,1.57695,1.5767,1.57685,405800000.0
2006-08-04 11:33:00,1.57698,1.577,1.57684,1.57694,401100004.0
2006-08-04 11:34:00,1.57689,1.57707,1.57684,1.577,266499998.0
2006-08-04 11:35:00,1.577,1.57706,1.57681,1.57685,176699998.0
2006-08-04 11:36:00,1.57691,1.57698,1.57676,1.57695,228000001.0
2006-08-04 11:37:00,1.57679,1.57695,1.57679,1.57693,223900004.0
2006-08-04 11:38:00,1.57691,1.57698,1.57682,1.57698,225099994.0
2006-08-04 11:39:00,1.57692,1.57695,1.5768,1.5768,379400004.0
2006-08-04 11:40:00,1.57681,1.57695,1.57669,1.57685,219700002.0
2006-08-04 11:41:00,1.57676,1.57697,1.57664,1.57697,411299998.0
2006-08-04 11:42:00,1.5769,1.57699,1.57674,1.57688,292300002.0
2006-08-04 11:43:00,1.57675,1.57696,1.57675,1.57688,328299996.0
2006-08-04 11:44:00,1.57675,1.57685,1.57665,1.57676,322599996.0
2006-08-04 11:45:00,1.5767,1.57688,1.57666,1.57683,279099996.0
2006-08-04 11:46:00,1.57682,1.5769,1.57671,1.57674,317899998.0
2006-08-04 11:47:00,1.57692,1.57693,1.57669,1.57689,304099998.0
2006-08-04 11:48:00,1.57692,1.57699,1.57669,1.57683,198500004.0
2006-08-04 11:49:00,1.57684,1.57718,1.57684,1.577,313800000.0
2006-08-04 11:50:00,1.57691,1.57706,1.5769,1.57702,338600002.0
2006-08-04 11:51:00,1.57701,1.57708,1.57677,1.57692,319600003.0
2006-08-04 11:52:00,1.577,1.57711,1.57685,1.57703,236699999.0
2006-08-04 11:53:00,1.57701,1.57713,1.57694,1.57707,290699998.0
2006-08-04 11:54:00,1.57709,1.57737,1.57709,1.57725,306599998.0
2006-08-04 11:55:00,1.57725,1.57741,1.57709,1.57721,406800004.0
2006-08-04 11:56:00,1.57712,1.57737,1.57706,1.57737,294999996.0
2006-08-04 11:57:00,1.57714,1.57735,1.57714,1.57735,307699999.0
2006-08-04 11:58:00,1.57732,1.57732,1.57703,1.57708,272600003.0
2006-08-04 11:59:00,1.57705,1.5772,1.57696,1.57715,295500000.0
2006-08-04 12:00:00,1.57717,1.57717,1.57691,1.57691,288800002.0
2006-08-04 12:01:00,1.57704,1.57719,1.5769,1.57695,301199999.0
2006-08-04 12:02:00,1.57696,1.57718,1.57691,1.57718,370199997.0
2006-08-04 12:03:00,1.5772,1.57722,1.57696,1.57715,405399994.0
2006-08-04 12:04:00,1.57713,1.57719,1.57701,1.57701,414199998.0
2006-08-04 12:05:00,1.57722,1.57735,1.57717,1.57728,218000003.0
2006-08-04 12:06:00,1.57731,1.57731,1.57693,1.57711,197800001.0
2006-08-04 12:07:00,1.57719,1.57722,1.577,1.577,247300001.0
2006-08-04 12:08:00,1.57717,1.57724,1.57703,1.57717,358299999.0
2006-08-04 12:09:00,1.57722,1.57725,1.57713,1.57716,84599999.0
2006-08-04 12:10:00,1.5773,1.5773,1.57699,1.57699,211400005.0
2006-08-04 12:11:00,1.57715,1.57739,1.57711,1.57735,445600001.0
2006-08-04 12:12:00,1.57736,1.57739,1.57722,1.57722,282000004.0
2006-08-04 12:13:00,1.57727,1.57747,1.57721,1.57721,387499997.0
2006-08-04 12:14:00,1.57735,1.57744,1.57728,1.57735,290100000.0
2006-08-04 12:15:00,1.57743,1.57746,1.5773,1.57738,200300001.0
2006-08-04 12:16:00,1.5773,1.5774,1.57717,1.57717,186199999.0
2006-08-04 12:17:00,1.57712,1.5772,1.57702,1.57718,155800000.0
2006-08-04 12:18:00,1.57702,1.57716,1.57702,1.57715,191500003.0
2006-08-04 12:19:00,1.57706,1.57724,1.57703,1.57717,195599996.0
2006-08-04 12:20:00,1.57718,1.5772,1.57703,1.57703,99600000.0
2006-08-04 12:21:00,1.57708,1.57713,1.57688,1.57713,286800000.0
2006-08-04 12:22:00,1.57708,1.57713,1.57688,1.57706,319600000.0
2006-08-04 12:23:00,1.57699,1.57711,1.57684,1.57703,268700001.0
2006-08-04 12:24:00,1.57715,1.57733,1.5771,1.57717,324699997.0
2006-08-04 12:25:00,1.57723,1.57726,1.577,1.577,465100004.0
2006-08-04 12:26:00,1.57711,1.57716,1.57693,1.57706,269700004.0
2006-08-04 12:27:00,1.57693,1.57707,1.57685,1.57705,350600005.0
2006-08-04 12:28:00,1.57693,1.57711,1.57673,1.57699,451300000.0
2006-08-04 12:29:00,1.57695,1.57708,1.57684,1.57699,252000002.0
2006-08-04 12:30:00,1.57703,1.57708,1.57687,1.57691,235300001.0
2006-08-04 12:31:00,1.57706,1.57716,1.57695,1.57716,190200001.0
2006-08-04 12:32:00,1.57717,1.57719,1.5769,1.57697,362699999.0
2006-08-04 12:33:00,1.57707,1.5772,1.57707,1.5772,79999999.0
2006-08-04 12:34:00,1.57715,1.57715,1.57705,1.57705,80800000.0
2006-08-04 12:35:00,1.57691,1.57718,1.57691,1.57702,360100003.0
2006-08-04 12:36:00,1.57708,1.57721,1.57697,1.5772,573200000.0
2006-08-04 12:37:00,1.57705,1.57723,1.57703,1.57723,209399998.0
2006-08-04 12:38:00,1.5771,1.57728,1.57704,1.57714,335199997.0
2006-08-04 12:39:00,1.57716,1.57721,1.57704,1.57709,280000002.0
2006-08-04 12:40:00,1.57713,1.57735,1.57707,1.57725,199199998.0
2006-08-04 12:41:00,1.57723,1.57728,1.57702,1.57702,225999999.0
2006-08-04 12:42:00,1.57709,1.57724,1.57703,1.57706,330900002.0
2006-08-04 12:43:00,1.57721,1.57724,1.577,1.57713,440299999.0
2006-08-04 12:44:00,1.57715,1.57729,1.57704,1.57727,383599998.0
2006-08-04 12:45:00,1.57721,1.57736,1.5772,1.57727,159500000.0
2006-08-04 12:46:00,1.57727,1.57758,1.57723,1.57752,374500000.0
2006-08-04 12:47:00,1.57731,1.57749,1.57722,1.57743,350200003.0
2006-08-04 12:48:00,1.57721,1.57745,1.57721,1.57745,237100002.0
2006-08-04 12:49:00,1.57743,1.57748,1.57728,1.57748,279699996.0
2006-08-04 12:50:00,1.57728,1.57745,1.57717,1.5773,258900003.0
2006-08-04 12:51:00,1.57729,1.57736,1.57718,1.5773,197700002.0
2006-08-04 12:52:00,1.57691,1.57744,1.57691,1.57742,332999997.0
2006-08-04 12:53:00,1.57748,1.57749,1.57715,1.5774,193500000.0
2006-08-04 12:54:00,1.57736,1.57752,1.57736,1.57748,169399998.0
2006-08-04 12:55:00,1.57745,1.57752,1.57736,1.57739,79200000.0
2006-08-04 12:56:00,1.57741,1.57757,1.57729,1.57757,313200000.0
2006-08-04 12:57:00,1.57742,1.57762,1.57742,1.5776,218499999.0
2006-08-04 12:58:00,1.57753,1.5776,1.57738,1.57738,392400000.0
2006-08-04 12:59:00,1.57729,1.57754,1.57729,1.57751,230500000.0
2006-08-04 13:00:00,1.57753,1.57764,1.57743,1.57754,357000002.0
2006-08-04 13:01:00,1.57769,1.57778,1.57749,1.57751,394700005.0
2006-08-04 13:02:00,1.57764,1.57764,1.57736,1.57736,237100003.0
2006-08-04 13:03:00,1.57743,1.5776,1.57737,1.5776,163700003.0
2006-08-04 13:04:00,1.57737,1.5776,1.57732,1.57747,376999997.0
2006-08-04 13:05:00,1.57759,1.57763,1.57743,1.57747,253200002.0
2006-08-04 13:06:00,1.57733,1.57757,1.57733,1.57746,454100004.0
2006-08-04 13:07:00,1.57745,1.57762,1.57737,1.5775,247900001.0
2006-08-04 13:08:00,1.57749,1.57765,1.57744,1.57752,356200001.0
2006-08-04 13:09:00,1.57757,1.57757,1.57745,1.57745,73499999.0
2006-08-04 13:10:00,1.5774,1.57764,1.5774,1.57752,149899999.0
2006-08-04 13:11:00,1.57756,1.57759,1.57737,1.57747,248400001.0
2006-08-04 13:12:00,1.57753,1.57788,1.5775,1.57788,125200000.0
2006-08-04 13:13:00,1.57788,1.57789,1.57768,1.57787,372299998.0
2006-08-04 13:14:00,1.57787,1.57797,1.57768,1.57797,220400000.0
2006-08-04 13:15:00,1.57791,1.57791,1.57773,1.57784,138900003.0
2006-08-04 13:16:00,1.5778,1.57801,1.5778,1.57801,355800005.0
2006-08-04 13:17:00,1.57791,1.57805,1.57787,1.57802,193899999.0
2006-08-04 13:18:00,1.57805,1.57819,1.57792,1.57794,227900001.0
2006-08-04 13:19:00,1.57802,1.57821,1.57802,1.57821,32700000.0
2006-08-04 13:20:00,1.57826,1.57832,1.5781,1.57819,395500003.0
2006-08-04 13:21:00,1.57827,1.57839,1.57816,1.57835,432800002.0
2006-08-04 13:22:00,1.57838,1.57846,1.57824,1.5783,341000001.0
2006-08-04 13:23:00,1.57845,1.57847,1.57818,1.57818,236599999.0
2006-08-04 13:24:00,1.57824,1.57852,1.57824,1.57845,338599999.0
2006-08-04 13:25:00,1.57846,1.5786,1.57837,1.57848,432600002.0
2006-08-04 13:26:00,1.57841,1.57843,1.57815,1.57815,217099997.0
2006-08-04 13:27:00,1.57832,1.57866,1.57832,1.57861,306000002.0
2006-08-04 13:28:00,1.57838,1.57864,1.57838,1.57855,256899999.0
2006-08-04 13:29:00,1.57855,1.57866,1.57843,1.5786,287800002.0
2006-08-04 13:30:00,1.5786,1.57867,1.57846,1.57849,311200001.0
2006-08-04 13:31:00,1.57846,1.57849,1.57828,1.57834,285099999.0
2006-08-04 13:32:00,1.57839,1.57858,1.57839,1.57847,276700003.0
2006-08-04 13:33:00,1.57832,1.57848,1.57828,1.57832,293899996.0
2006-08-04 13:34:00,1.57842,1.57857,1.57837,1.57855,221199998.0
2006-08-04 13:35:00,1.57858,1.57869,1.57846,1.5785,285600001.0
2006-08-04 13:36:00,1.57839,1.57868,1.57833,1.57845,211600003.0
2006-08-04 13:37:00,1.57833,1.57852,1.57832,1.5785,337099999.0
2006-08-04 13:38:00,1.57841,1.57851,1.57833,1.57843,250800001.0
2006-08-04 13:39:00,1.57855,1.57862,1.57849,1.57861,208399997.0
2006-08-04 13:40:00,1.5786,1.5786,1.57836,1.57837,385000002.0
2006-08-04 13:41:00,1.57841,1.57857,1.57826,1.57834,327499998.0
2006-08-04 13:42:00,1.57826,1.57843,1.57822,1.57838,311999997.0
2006-08-04 13:43:00,1.57839,1.57847,1.57823,1.57835,166200000.0
2006-08-04 13:44:00,1.57833,1.57833,1.57812,1.57821,264499998.0
2006-08-04 13:45:00,1.57835,1.57835,1.57799,1.57813,233599996.0
2006-08-04 13:46:00,1.57823,1.57826,1.57807,1.57814,263500003.0
2006-08-04 13:47:00,1.57815,1.57817,1.57788,1.57788,334900002.0
2006-08-04 13:48:00,1.57814,1.57814,1.57783,1.57795,275500003.0
2006-08-04 13:49:00,1.57813,1.57813,1.57794,1.57794,130300000.0
2006-08-04 13:50:00,1.57795,1.57804,1.57779,1.57789,335600006.0
2006-08-04 13:51:00,1.57792,1.57803,1.57777,1.57782,301500000.0
2006-08-04 13:52:00,1.5778,1.57796,1.57773,1.57786,308100004.0
2006-08-04 13:53:00,1.57796,1.57798,1.57778,1.57778,219700000.0
2006-08-04 13:54:00,1.57794,1.57803,1.57783,1.57802,287000002.0
2006-08-04 13:55:00,1.57797,1.57797,1.57776,1.57783,361300000.0
2006-08-04 13:56:00,1.57794,1.57802,1.57778,1.57799,236000006.0
2006-08-04 13:57:00,1.57793,1.57798,1.57782,1.57782,303800001.0
2006-08-04 13:58:00,1.57772,1.57795,1.57772,1.57795,300200000.0
2006-08-04 13:59:00,1.57758,1.57776,1.57753,1.57765,269899997.0
2006-08-04 14:00:00,1.57757,1.57766,1.57748,1.57758,290100000.0
2006-08-04 14:01:00,1.5776,1.5777,1.57745,1.57745,229200000.0
2006-08-04 14:02:00,1.57766,1.57791,1.57756,1.57783,336600005.0
2006-08-04 14:03:00,1.57772,1.57793,1.57748,1.57777,266800002.0
2006-08-04 14:04:00,1.57789,1.57789,1.57767,1.57774,345999998.0
2006-08-04 14:05:00,1.57776,1.57792,1.57774,1.57784,354799999.0
2006-08-04 14:06:00,1.57793,1.57797,1.57776,1.57784,262000002.0
2006-08-04 14:07:00,1.57787,1.57787,1.57765,1.57775,306700001.0
2006-08-04 14:08:00,1.57778,1.57793,1.57773,1.57785,264600005.0
2006-08-04 14:09:00,1.57766,1.57789,1.57764,1.57768,416700001.0
2006-08-04 14:10:00,1.5778,1.57788,1.57769,1.57769,408599993.0
2006-08-04 14:11:00,1.57784,1.57791,1.5777,1.57777,380800004.0
2006-08-04 14:12:00,1.57781,1.57792,1.57765,1.57774,286100005.0
2006-08-04 14:13:00,1.57788,1.57795,1.57773,1.57791,233600003.0
2006-08-04 14:14:00,1.57779,1.57786,1.57758,1.57769,178299999.0
2006-08-04 14:15:00,1.57765,1.57785,1.57764,1.57776,364299996.0
2006-08-04 14:16:00,1.5778,1.5778,1.57755,1.57757,280600000.0
2006-08-04 14:17:00,1.57755,1.57769,1.57747,1.57755,269999999.0
2006-08-04 14:18:00,1.57751,1.57763,1.57738,1.57755,288299997.0
2006-08-04 14:19:00,1.57751,1.57761,1.57729,1.57734,270399997.0
2006-08-04 14:20:00,1.57733,1.57744,1.57718,1.57728,499600002.0
2006-08-04 14:21:00,1.57723,1.57737,1.57712,1.57716,316300003.0
2006-08-04 14:22:00,1.5773,1.57741,1.57714,1.57717,212099999.0
2006-08-04 14:23:00,1.5773,1.57731,1.57711,1.57711,268099999.0
2006-08-04 14:24:00,1.57717,1.57735,1.57713,1.57726,372000000.0
2006-08-04 14:25:00,1.57737,1.57752,1.57736,1.57737,342100005.0
2006-08-04 14:26:00,1.5773,1.57749,1.5771,1.57731,237199997.0
2006-08-04 14:27:00,1.5775,1.57766,1.57728,1.57738,349000003.0
2006-08-04 14:28:00,1.57697,1.57731,1.57691,1.57722,335100005.0
2006-08-04 14:29:00,1.5771,1.57785,1.57684,1.57766,272300000.0
2006-08-04 14:30:00,1.57796,1.57796,1.57718,1.57718,443199999.0
2006-08-04 14:31:00,1.57712,1.57761,1.5769,1.57753,280599998.0
2006-08-04 14:32:00,1.57758,1.57805,1.57753,1.57777,300899998.0
2006-08-04 14:33:00,1.57768,1.57824,1.57768,1.57821,214200001.0
2006-08-04 14:34:00,1.57807,1.57825,1.57777,1.57804,361900002.0
2006-08-04 14:35:00,1.57796,1.57817,1.5776,1.57776,385500000.0
2006-08-04 14:36:00,1.57746,1.5778,1.57711,1.57721,290799999.0
2006-08-04 14:37:00,1.57723,1.57723,1.57597,1.57597,422700006.0
2006-08-04 14:38:00,1.57599,1.57641,1.57589,1.57641,120600000.0
2006-08-04 14:39:00,1.57612,1.57612,1.57557,1.5759,242000001.0
2006-08-04 14:40:00,1.57614,1.57649,1.57606,1.57634,325900003.0
2006-08-04 14:41:00,1.57637,1.57681,1.57637,1.57679,257700001.0
2006-08-04 14:42:00,1.57662,1.57671,1.57627,1.5765,448300002.0
2006-08-04 14:43:00,1.57641,1.57652,1.57627,1.57644,350400001.0
2006-08-04 14:44:00,1.5763,1.57642,1.57626,1.57641,151099998.0
2006-08-04 14:45:00,1.57637,1.57659,1.57634,1.57654,285500002.0
2006-08-04 14:46:00,1.57653,1.57653,1.57628,1.57628,257500002.0
2006-08-04 14:47:00,1.57625,1.57638,1.57611,1.57628,195100002.0
2006-08-04 14:48:00,1.57639,1.57667,1.57634,1.57667,192999999.0
2006-08-04 14:49:00,1.5765,1.57664,1.5764,1.57643,373600001.0
2006-08-04 14:50:00,1.57649,1.5766,1.5763,1.5766,239900001.0
2006-08-04 14:51:00,1.57644,1.57658,1.57621,1.5765,298700000.0
2006-08-04 14:52:00,1.57648,1.57648,1.57621,1.57622,212399998.0
2006-08-04 14:53:00,1.5763,1.5763,1.57593,1.57593,342600003.0
2006-08-04 14:54:00,1.57603,1.57633,1.57592,1.57616,407099998.0
2006-08-04 14:55:00,1.57617,1.57617,1.57596,1.57603,378000002.0
2006-08-04 14:56:00,1.57609,1.57621,1.57597,1.57613,166400001.0
2006-08-04 14:57:00,1.57616,1.57634,1.5761,1.57615,318299994.0
2006-08-04 14:58:00,1.57624,1.57633,1.5761,1.57627,319000000.0
2006-08-04 14:59:00,1.57634,1.57642,1.57615,1.5763,262099997.0
2006-08-04 15:00:00,1.57641,1.57649,1.57631,1.57641,313099999.0
2006-08-04 15:01:00,1.5763,1.5763,1.57586,1.57586,347199996.0
2006-08-04 15:02:00,1.57611,1.57634,1.57611,1.57621,266200000.0
2006-08-04 15:03:00,1.57626,1.57645,1.57626,1.57642,289500003.0
2006-08-04 15:04:00,1.57652,1.57666,1.57644,1.57653,136400000.0
2006-08-04 15:05:00,1.5765,1.57665,1.57625,1.57656,485000003.0
2006-08-04 15:06:00,1.57646,1.57655,1.5763,1.57635,275200002.0
2006-08-04 15:07:00,1.57622,1.57653,1.57622,1.57646,175600002.0
2006-08-04 15:08:00,1.57644,1.57654,1.57628,1.57649,249300006.0
2006-08-04 15:09:00,1.57646,1.57665,1.5764,1.57652,302599999.0
2006-08-04 15:10:00,1.57662,1.57664,1.57624,1.57638,349300000.0
2006-08-04 15:11:00,1.5763,1.57635,1.5762,1.57622,304899995.0
2006-08-04 15:12:00,1.57626,1.57642,1.57618,1.57622,490999998.0
2006-08-04 15:13:00,1.5763,1.57638,1.57622,1.57638,209799999.0
2006-08-04 15:14:00,1.57621,1.57632,1.57615,1.57626,242600003.0
2006-08-04 15:15:00,1.57623,1.57625,1.57593,1.57593,417400005.0
2006-08-04 15:16:00,1.57608,1.57617,1.576,1.57617,159700001.0
2006-08-04 15:17:00,1.57618,1.57626,1.57607,1.57624,230600006.0
2006-08-04 15:18:00,1.57604,1.57615,1.57568,1.57588,290500000.0
2006-08-04 15:19:00,1.57602,1.57613,1.57594,1.57613,289999998.0
2006-08-04 15:20:00,1.57618,1.57631,1.57607,1.5763,328100004.0
2006-08-04 15:21:00,1.57607,1.57633,1.57607,1.57631,265000001.0
2006-08-04 15:22:00,1.57628,1.57628,1.57603,1.57617,253799999.0
2006-08-04 15:23:00,1.57622,1.57637,1.57601,1.57601,148799999.0
2006-08-04 15:24:00,1.57611,1.57625,1.57601,1.5761,209899996.0
2006-08-04 15:25:00,1.57612,1.5762,1.57597,1.57617,246099999.0
2006-08-04 15:26:00,1.57602,1.57615,1.57594,1.57605,313400003.0
2006-08-04 15:27:00,1.57593,1.57602,1.57584,1.57588,461700006.0
2006-08-04 15:28:00,1.57596,1.57596,1.5758,1.57595,223500003.0
2006-08-04 15:29:00,1.57595,1.57595,1.57555,1.57555,241099998.0
2006-08-04 15:30:00,1.57574,1.57583,1.57557,1.57558,183600002.0
2006-08-04 15:31:00,1.57547,1.57562,1.57538,1.57551,94600001.0
2006-08-04 15:32:00,1.57557,1.57563,1.57544,1.57556,86400000.0
2006-08-04 15:33:00,1.57574,1.57592,1.57559,1.57592,458000008.0
2006-08-04 15:34:00,1.57596,1.57596,1.57568,1.57588,222800001.0
2006-08-04 15:35:00,1.57584,1.57592,1.57571,1.57582,186800001.0
2006-08-04 15:36:00,1.57573,1.57587,1.57558,1.57587,290300002.0
2006-08-04 15:37:00,1.5758,1.57589,1.57565,1.57565,164600002.0
2006-08-04 15:38:00,1.57581,1.57586,1.5756,1.57573,333299997.0
2006-08-04 15:39:00,1.57572,1.57584,1.57566,1.57567,339400006.0
2006-08-04 15:40:00,1.57565,1.57591,1.57565,1.5759,292300004.0
2006-08-04 15:41:00,1.5758,1.57592,1.57567,1.57579,322200007.0
2006-08-04 15:42:00,1.57577,1.57589,1.5756,1.5757,561700006.0
2006-08-04 15:43:00,1.57583,1.57593,1.57571,1.57575,447900000.0
2006-08-04 15:44:00,1.57579,1.57595,1.57579,1.57588,206500001.0
2006-08-04 15:45:00,1.57575,1.57593,1.57564,1.57577,219200001.0
2006-08-04 15:46:00,1.57574,1.57577,1.57534,1.57536,302100003.0
2006-08-04 15:47:00,1.57551,1.57551,1.5741,1.57412,255100000.0
2006-08-04 15:48:00,1.57428,1.57453,1.57421,1.5744,376200001.0
2006-08-04 15:49:00,1.57447,1.57453,1.57431,1.5744,290700000.0
2006-08-04 15:50:00,1.57421,1.57436,1.57412,1.57436,307400004.0
2006-08-04 15:51:00,1.57434,1.57439,1.57408,1.57408,220099998.0
2006-08-04 15:52:00,1.57422,1.57444,1.57418,1.57428,408999997.0
2006-08-04 15:53:00,1.57435,1.57439,1.57406,1.57422,291300001.0
2006-08-04 15:54:00,1.57406,1.57425,1.57397,1.57425,252799998.0
2006-08-04 15:55:00,1.57421,1.57421,1.57397,1.57419,316899999.0
2006-08-04 15:56:00,1.57396,1.57411,1.57364,1.57372,413600000.0
2006-08-04 15:57:00,1.57335,1.57396,1.57335,1.5738,338399995.0
2006-08-04 15:58:00,1.57383,1.57408,1.57383,1.57408,88100000.0
2006-08-04 15:59:00,1.57401,1.57414,1.57394,1.57403,341300000.0
2006-08-04 16:00:00,1.57406,1.5744,1.57406,1.57436,312299998.0
2006-08-04 16:01:00,1.57424,1.57434,1.57409,1.57416,354900001.0
2006-08-04 16:02:00,1.57427,1.57437,1.57412,1.57432,225600002.0
2006-08-04 16:03:00,1.57442,1.57455,1.57427,1.57449,407300002.0
2006-08-04 16:04:00,1.57439,1.57454,1.57438,1.5744,213200002.0
2006-08-04 16:05:00,1.5744,1.5744,1.5741,1.57418,293900001.0
2006-08-04 16:06:00,1.57413,1.57442,1.57413,1.5744,226400001.0
2006-08-04 16:07:00,1.57434,1.57443,1.57419,1.57432,291000001.0
2006-08-04 16:08:00,1.5744,1.57449,1.5743,1.57433,241700002.0
2006-08-04 16:09:00,1.57447,1.57457,1.57442,1.57446,299100005.0
2006-08-04 16:10:00,1.5745,1.5745,1.57414,1.57427,175599998.0
2006-08-04 16:11:00,1.57436,1.5744,1.57418,1.57422,330500000.0
2006-08-04 16:12:00,1.57435,1.57435,1.57415,1.57415,261000002.0
2006-08-04 16:13:00,1.57423,1.57442,1.57408,1.57415,332100001.0
2006-08-04 16:14:00,1.57415,1.57441,1.57407,1.5744,409100005.0
2006-08-04 16:15:00,1.57398,1.57442,1.57398,1.57433,340999996.0
2006-08-04 16:16:00,1.57433,1.57443,1.57422,1.57425,481900004.0
2006-08-04 16:17:00,1.57431,1.57438,1.57411,1.57426,421599997.0
2006-08-04 16:18:00,1.57437,1.57437,1.57416,1.57429,309999998.0
2006-08-04 16:19:00,1.57435,1.57445,1.57422,1.57426,324600002.0
2006-08-04 16:20:00,1.57429,1.57443,1.57418,1.57436,295400002.0
2006-08-04 16:21:00,1.57433,1.57444,1.57423,1.57427,218900001.0
2006-08-04 16:22:00,1.57432,1.57456,1.57432,1.57449,380199999.0
2006-08-04 16:23:00,1.57452,1.57456,1.57429,1.57456,293100003.0
2006-08-04 16:24:00,1.57438,1.5746,1.57436,1.57453,349799995.0
2006-08-04 16:25:00,1.57457,1.57464,1.57446,1.57451,277500001.0
2006-08-04 16:26:00,1.57443,1.57464,1.57426,1.57454,355500005.0
2006-08-04 16:27:00,1.57455,1.57473,1.57443,1.57445,200800000.0
2006-08-04 16:28:00,1.57452,1.57452,1.57432,1.57432,282200001.0
2006-08-04 16:29:00,1.57441,1.5745,1.57429,1.57445,94600000.0
2006-08-04 16:30:00,1.57434,1.57448,1.57417,1.57438,131800002.0
2006-08-04 16:31:00,1.5743,1.57445,1.57415,1.57443,420300003.0
2006-08-04 16:32:00,1.5743,1.57448,1.57427,1.57427,379300001.0
2006-08-04 16:33:00,1.57437,1.5746,1.57424,1.57439,279500004.0
2006-08-04 16:34:00,1.57439,1.57461,1.57436,1.5745,312800002.0
2006-08-04 16:35:00,1.57448,1.57457,1.57433,1.57456,437699993.0
2006-08-04 16:36:00,1.57451,1.57456,1.57439,1.57456,125500001.0
2006-08-04 16:37:00,1.57441,1.57457,1.57434,1.57444,243700001.0
2006-08-04 16:38:00,1.57445,1.57447,1.57426,1.57437,500100001.0
2006-08-04 16:39:00,1.5742,1.57431,1.5742,1.57431,26600000.0
2006-08-04 16:40:00,1.57422,1.5743,1.57412,1.57412,376200001.0
2006-08-04 16:41:00,1.57424,1.57432,1.57412,1.57415,205900000.0
2006-08-04 16:42:00,1.57434,1.57453,1.57417,1.57439,525100011.0
2006-08-04 16:43:00,1.57425,1.57441,1.57402,1.57418,473200008.0
2006-08-04 16:44:00,1.57432,1.57465,1.57427,1.57455,315499999.0
2006-08-04 16:45:00,1.57459,1.57479,1.57459,1.5747,271399999.0
2006-08-04 16:46:00,1.57474,1.57481,1.57459,1.57469,301500001.0
2006-08-04 16:47:00,1.57463,1.5747,1.57445,1.57461,219600002.0
2006-08-04 16:48:00,1.57464,1.57471,1.5745,1.5746,165799998.0
2006-08-04 16:49:00,1.57445,1.57468,1.57442,1.57449,197599999.0
2006-08-04 16:50:00,1.57434,1.57472,1.57425,1.57472,418500007.0
2006-08-04 16:51:00,1.57461,1.57465,1.57425,1.57425,217599999.0
2006-08-04 16:52:00,1.57439,1.57453,1.57439,1.57453,269899998.0
2006-08-04 16:53:00,1.57453,1.57453,1.57426,1.57448,221400001.0
2006-08-04 16:54:00,1.57424,1.57455,1.57421,1.57431,243700004.0
2006-08-04 16:55:00,1.57425,1.57436,1.57412,1.5743,324400000.0
2006-08-04 16:56:00,1.57427,1.57452,1.57416,1.57431,421200003.0
2006-08-04 16:57:00,1.57449,1.57467,1.57441,1.57457,235000000.0
2006-08-04 16:58:00,1.57459,1.57489,1.57447,1.57463,274799996.0
2006-08-04 16:59:00,1.57461,1.57492,1.57461,1.57485,377300007.0
2006-08-04 17:00:00,1.57471,1.57501,1.57471,1.57493,314399999.0
2006-08-04 17:01:00,1.57483,1.57511,1.57464,1.57511,266299999.0
2006-08-04 17:02:00,1.57516,1.57516,1.57492,1.575,183599999.0
2006-08-04 17:03:00,1.57508,1.57516,1.57484,1.57486,236800002.0
2006-08-04 17:04:00,1.5751,1.57518,1.57491,1.57491,202700000.0
2006-08-04 17:05:00,1.57509,1.57521,1.57499,1.57513,294500002.0
2006-08-04 17:06:00,1.57509,1.57532,1.57509,1.57516,96800000.0
2006-08-04 17:07:00,1.57513,1.57528,1.57506,1.57514,270099994.0
2006-08-04 17:08:00,1.57498,1.57521,1.57487,1.57521,467000002.0
2006-08-04 17:09:00,1.57511,1.57526,1.57501,1.57501,233699998.0
2006-08-04 17:10:00,1.57504,1.57505,1.57484,1.57484,259500002.0
2006-08-04 17:11:00,1.57505,1.57509,1.57488,1.57503,362000004.0
2006-08-04 17:12:00,1.57508,1.57521,1.575,1.57515,294499997.0
2006-08-04 17:13:00,1.57516,1.57516,1.57486,1.57493,219100004.0
2006-08-04 17:14:00,1.57512,1.57518,1.57489,1.57504,363400000.0
2006-08-04 17:15:00,1.57494,1.5751,1.57484,1.57484,217799998.0
2006-08-04 17:16:00,1.57477,1.57506,1.57476,1.57497,416900002.0
2006-08-04 17:17:00,1.57492,1.57504,1.57469,1.57492,506399996.0
2006-08-04 17:18:00,1.57479,1.57479,1.57448,1.57448,76800001.0
2006-08-04 17:19:00,1.57458,1.5746,1.57441,1.57455,537899997.0
2006-08-04 17:20:00,1.5746,1.5746,1.57435,1.57435,142299999.0
2006-08-04 17:21:00,1.57437,1.57448,1.57432,1.57441,155299998.0
2006-08-04 17:22:00,1.57433,1.57445,1.57427,1.57445,256700002.0
2006-08-04 17:23:00,1.57443,1.57449,1.57416,1.57432,340500002.0
2006-08-04 17:24:00,1.57435,1.57444,1.57421,1.57435,403000002.0
2006-08-04 17:25:00,1.57438,1.57441,1.57421,1.57437,374200002.0
2006-08-04 17:26:00,1.57437,1.57446,1.57419,1.57443,351200006.0
2006-08-04 17:27:00,1.57438,1.57442,1.57417,1.57417,229600000.0
2006-08-04 17:28:00,1.57385,1.57409,1.57371,1.57389,602700000.0
2006-08-04 17:29:00,1.57384,1.57401,1.57373,1.57394,513399995.0
2006-08-04 17:30:00,1.5737,1.57409,1.5737,1.57395,372499997.0
2006-08-04 17:31:00,1.574,1.57409,1.57386,1.57394,337600001.0
2006-08-04 17:32:00,1.57411,1.57426,1.5739,1.5742,472700003.0
2006-08-04 17:33:00,1.5742,1.57428,1.57412,1.57413,334799997.0
2006-08-04 17:34:00,1.5742,1.5742,1.57396,1.57407,183700001.0
2006-08-04 17:35:00,1.57417,1.57417,1.57393,1.57393,73000000.0
2006-08-04 17:36:00,1.57395,1.57403,1.57374,1.57374,416300003.0
2006-08-04 17:37:00,1.57369,1.57399,1.57369,1.57393,220300000.0
2006-08-04 17:38:00,1.57392,1.57398,1.57377,1.57387,268699999.0
2006-08-04 17:39:00,1.57386,1.57409,1.57378,1.57405,270599998.0
2006-08-04 17:40:00,1.57399,1.57414,1.57381,1.57385,268000005.0
2006-08-04 17:41:00,1.57382,1.57393,1.57374,1.57386,344999999.0
2006-08-04 17:42:00,1.57392,1.574,1.57379,1.57388,284600000.0
2006-08-04 17:43:00,1.57384,1.57401,1.5737,1.57377,308300007.0
2006-08-04 17:44:00,1.57358,1.57395,1.57358,1.57392,311200000.0
2006-08-04 17:45:00,1.57378,1.57416,1.57378,1.57411,318599998.0
2006-08-04 17:46:00,1.57412,1.57428,1.57394,1.57419,446999993.0
2006-08-04 17:47:00,1.5743,1.57432,1.57406,1.57425,480199993.0
2006-08-04 17:48:00,1.57407,1.57435,1.57399,1.57417,247199998.0
2006-08-04 17:49:00,1.57413,1.57431,1.57407,1.57423,424899999.0
2006-08-04 17:50:00,1.57413,1.57436,1.57406,1.57435,152100000.0
2006-08-04 17:51:00,1.57433,1.57461,1.57424,1.57449,206899997.0
2006-08-04 17:52:00,1.57468,1.57475,1.5744,1.57444,328999997.0
2006-08-04 17:53:00,1.57452,1.57463,1.5744,1.57442,277299999.0
2006-08-04 17:54:00,1.57458,1.57462,1.57435,1.57435,308200002.0
2006-08-04 17:55:00,1.57423,1.57437,1.57412,1.57423,182599998.0
2006-08-04 17:56:00,1.57397,1.57412,1.57386,1.57401,215600004.0
2006-08-04 17:57:00,1.57398,1.57408,1.57388,1.57397,313500002.0
2006-08-04 17:58:00,1.57389,1.574,1.57378,1.57389,443899998.0
2006-08-04 17:59:00,1.574,1.57415,1.5738,1.57415,243600000.0
2006-08-04 18:00:00,1.57389,1.5742,1.57389,1.57395,386600001.0
2006-08-04 18:01:00,1.574,1.5741,1.5739,1.5739,1734400010.0
2006-08-04 18:02:00,1.574,1.574,1.5739,1.5739,1734400010.0
2006-08-04 18:03:00,1.574,1.574,1.5739,1.5739,1734400010.0
2006-08-04 18:04:00,1.5738,1.5739,1.5738,1.5739,1734400010.0
2006-08-04 18:05:00,1.5738,1.5739,1.5738,1.5739,1734400010.0
2006-08-04 18:06:00,1.5738,1.5739,1.5738,1.5739,1734400010.0
2006-08-04 18:07:00,1.5738,1.5739,1.5738,1.5738,1734400010.0
2006-08-04 18:09:00,1.5738,1.574,1.57364,1.57375,1734400010.0
2006-08-04 18:10:00,1.5739,1.5739,1.5738,1.5738,1375600003.0
2006-08-04 18:11:00,1.57386,1.57396,1.57367,1.57377,1375600003.0
2006-08-04 18:12:00,1.57384,1.57384,1.57346,1.57346,1680400000.0
2006-08-04 18:13:00,1.57343,1.57351,1.57321,1.57334,1624700008.0
2006-08-04 18:14:00,1.5734,1.5734,1.5729,1.573,952600003.0
2006-08-04 18:15:00,1.5727,1.57303,1.57267,1.57303,952600003.0
2006-08-04 18:16:00,1.573,1.5732,1.5729,1.5732,1725400007.0
2006-08-04 18:17:00,1.57312,1.5732,1.57281,1.57294,1725400007.0
2006-08-04 18:18:00,1.57297,1.57307,1.57276,1.57282,751500002.0
2006-08-04 18:19:00,1.5731,1.5731,1.5728,1.573,2009299987.0
2006-08-04 18:20:00,1.57306,1.57325,1.57298,1.57312,2009299987.0
2006-08-04 18:21:00,1.57314,1.57319,1.57294,1.57294,1007200005.0
2006-08-04 18:22:00,1.57305,1.57308,1.57289,1.57297,717000006.0
2006-08-04 18:23:00,1.5731,1.5731,1.5731,1.5731,1014400003.0
2006-08-04 18:24:00,1.5732,1.5732,1.5731,1.5731,1014400003.0
2006-08-04 18:25:00,1.5732,1.5733,1.5731,1.5731,1014400003.0
2006-08-04 18:26:00,1.5732,1.5732,1.573,1.573,1014400003.0
2006-08-04 18:27:00,1.57278,1.57293,1.57263,1.5728,1014400003.0
2006-08-04 18:28:00,1.57288,1.57306,1.57283,1.57287,2118800000.0
2006-08-04 18:29:00,1.57288,1.57305,1.57288,1.573,1761800001.0
2006-08-04 18:30:00,1.57284,1.57305,1.57284,1.57302,999400005.0
2006-08-04 18:31:00,1.57305,1.57314,1.57296,1.57304,1181000007.0
2006-08-04 18:32:00,1.57304,1.57321,1.57293,1.5731,1455800009.0
2006-08-04 18:33:00,1.5732,1.57325,1.573,1.57315,2135700016.0
2006-08-04 18:34:00,1.5734,1.5735,1.5733,1.5735,1785100004.0
2006-08-04 18:35:00,1.57352,1.57361,1.57341,1.57355,1785100004.0
2006-08-04 18:36:00,1.57341,1.57348,1.57308,1.57314,1665600010.0
2006-08-04 18:37:00,1.5732,1.57334,1.57302,1.57314,2108900003.0
2006-08-04 18:38:00,1.57314,1.57333,1.57303,1.57317,1587200004.0
2006-08-04 18:39:00,1.5732,1.57335,1.57313,1.57325,1953599997.0
2006-08-04 18:40:00,1.5734,1.5734,1.5732,1.5732,1147999993.0
2006-08-04 18:41:00,1.57303,1.57314,1.57279,1.57285,1147999993.0
2006-08-04 18:42:00,1.57297,1.57303,1.57274,1.57282,1341700003.0
2006-08-04 18:43:00,1.57295,1.57295,1.5728,1.57286,442300002.0
2006-08-04 18:44:00,1.57295,1.57298,1.57269,1.57285,857799992.0
2006-08-04 18:45:00,1.57271,1.5729,1.57263,1.57288,659600005.0
2006-08-04 18:46:00,1.5729,1.57295,1.57266,1.57266,227700001.0
2006-08-04 18:47:00,1.57288,1.5729,1.5727,1.57278,226099999.0
2006-08-04 18:48:00,1.57281,1.57295,1.57277,1.5729,1409100006.0
2006-08-04 18:49:00,1.5729,1.5729,1.57254,1.57266,351200002.0
2006-08-04 18:50:00,1.57261,1.57277,1.57255,1.57267,690400004.0
2006-08-04 18:51:00,1.5727,1.57278,1.57251,1.57251,1629800011.0
2006-08-04 18:52:00,1.57255,1.57274,1.57252,1.57268,1524600002.0
2006-08-04 18:53:00,1.57263,1.57272,1.57243,1.57264,1068199998.0
2006-08-04 18:54:00,1.57269,1.57276,1.57259,1.57261,770499996.0
2006-08-04 18:55:00,1.57274,1.57276,1.57247,1.57247,1405400007.0
2006-08-04 18:56:00,1.5726,1.57262,1.57238,1.57254,899900000.0
2006-08-04 18:57:00,1.57265,1.57266,1.57247,1.57258,939599993.0
2006-08-04 18:58:00,1.57266,1.57266,1.57232,1.57247,1157000010.0
2006-08-04 18:59:00,1.5725,1.57269,1.57247,1.57251,1806300004.0
2006-08-04 19:00:00,1.57248,1.57265,1.57248,1.5725,466000003.0
2006-08-04 19:01:00,1.57262,1.5727,1.5725,1.57267,241100001.0
2006-08-04 19:02:00,1.57259,1.57271,1.57247,1.57253,800499998.0
2006-08-04 19:03:00,1.5725,1.5726,1.5725,1.5726,571100000.0
2006-08-04 19:04:00,1.57251,1.57265,1.57251,1.57265,186500000.0
2006-08-04 19:05:00,1.57265,1.57274,1.57255,1.5727,786900002.0
2006-08-04 19:06:00,1.5727,1.5728,1.5727,1.5728,725999993.0
2006-08-04 19:07:00,1.57274,1.57285,1.57255,1.57255,725999993.0
2006-08-04 19:08:00,1.57277,1.5729,1.57269,1.57273,1624600008.0
2006-08-04 19:09:00,1.57278,1.57302,1.57271,1.57296,1407500002.0
2006-08-04 19:10:00,1.57298,1.57316,1.57286,1.57312,890800006.0
2006-08-04 19:11:00,1.57317,1.57326,1.57298,1.57312,1233100001.0
2006-08-04 19:12:00,1.57291,1.57306,1.57287,1.57304,718000006.0
2006-08-04 19:13:00,1.57293,1.57316,1.57287,1.57316,415900001.0
2006-08-04 19:14:00,1.57303,1.57313,1.57303,1.57307,294100002.0
2006-08-04 19:15:00,1.57309,1.57324,1.57305,1.57311,1483699998.0
2006-08-04 19:16:00,1.57307,1.57313,1.57295,1.57306,476300001.0
2006-08-04 19:17:00,1.57307,1.57316,1.57291,1.57304,935500005.0
2006-08-04 19:18:00,1.57311,1.57311,1.5729,1.57294,716700004.0
2006-08-04 19:19:00,1.57308,1.57317,1.57295,1.57306,877100003.0
2006-08-04 19:20:00,1.5731,1.5731,1.5728,1.57292,1158499994.0
2006-08-04 19:21:00,1.57301,1.57307,1.5729,1.57297,1063399999.0
2006-08-04 19:22:00,1.57289,1.57308,1.57286,1.57298,431700000.0
2006-08-04 19:23:00,1.573,1.573,1.5728,1.5728,618100001.0
2006-08-04 19:24:00,1.57297,1.57307,1.57284,1.573,601500002.0
2006-08-04 19:25:00,1.57287,1.57303,1.57279,1.57295,960099993.0
2006-08-04 19:26:00,1.57307,1.57309,1.57287,1.57303,1159499996.0
2006-08-04 19:27:00,1.57302,1.57313,1.57288,1.57296,1362100003.0
2006-08-04 19:28:00,1.57292,1.57309,1.57289,1.57299,520000003.0
2006-08-04 19:29:00,1.57284,1.57305,1.57275,1.57292,791300006.0
2006-08-04 19:30:00,1.573,1.5732,1.573,1.5731,1123500003.0
2006-08-04 19:31:00,1.57301,1.57307,1.57278,1.57288,1123500003.0
2006-08-04 19:32:00,1.57299,1.57307,1.57279,1.57279,667099994.0
2006-08-04 19:33:00,1.57289,1.57299,1.57278,1.57278,707199995.0
2006-08-04 19:34:00,1.57292,1.57301,1.5727,1.57286,1613800004.0
2006-08-04 19:35:00,1.5729,1.57307,1.57272,1.573,716199999.0
2006-08-04 19:36:00,1.57296,1.57296,1.57263,1.57267,816200000.0
2006-08-04 19:37:00,1.57286,1.57295,1.57277,1.57288,442299999.0
2006-08-04 19:38:00,1.57291,1.57291,1.57275,1.57279,610599997.0
2006-08-04 19:39:00,1.57268,1.57294,1.57258,1.57258,1129300001.0
2006-08-04 19:40:00,1.57282,1.57286,1.57268,1.57273,501500006.0
2006-08-04 19:41:00,1.5728,1.5729,1.5728,1.5729,522000002.0
2006-08-04 19:42:00,1.57281,1.57304,1.57277,1.57304,888500001.0
2006-08-04 19:43:00,1.57305,1.57305,1.5728,1.5728,387999996.0
2006-08-04 19:44:00,1.57284,1.57292,1.5727,1.57285,1110299996.0
2006-08-04 19:45:00,1.57276,1.57292,1.57269,1.57292,392899998.0
2006-08-04 19:46:00,1.57292,1.57292,1.57273,1.57278,870800003.0
2006-08-04 19:47:00,1.57285,1.57298,1.57272,1.57282,241000001.0
2006-08-04 19:48:00,1.57282,1.57294,1.57282,1.57294,521500001.0
2006-08-04 19:49:00,1.57286,1.57294,1.5727,1.57294,1386400009.0
2006-08-04 19:50:00,1.57276,1.57296,1.57276,1.57295,237999995.0
2006-08-04 19:51:00,1.57292,1.57303,1.57287,1.57296,640800004.0
2006-08-04 19:52:00,1.57305,1.57305,1.5729,1.57298,463600003.0
2006-08-04 19:53:00,1.57296,1.57305,1.57281,1.57297,406300002.0
2006-08-04 19:54:00,1.573,1.57307,1.57292,1.57294,368499999.0
2006-08-04 19:55:00,1.57308,1.57308,1.57286,1.57301,506700005.0
2006-08-04 19:56:00,1.57292,1.5731,1.57286,1.57305,1489400002.0
2006-08-04 19:57:00,1.57305,1.57305,1.57284,1.57285,1457099995.0
2006-08-04 19:58:00,1.57301,1.5731,1.57288,1.57288,1315300001.0
2006-08-04 19:59:00,1.57294,1.57327,1.57294,1.57313,1187599996.0
2006-08-04 20:00:00,1.57323,1.57331,1.57301,1.57301,567299996.0
2006-08-04 20:01:00,1.57317,1.57327,1.57301,1.57306,573500001.0
2006-08-04 20:02:00,1.57319,1.57331,1.57306,1.5732,505099996.0
2006-08-04 20:03:00,1.57321,1.57331,1.57313,1.57313,230600004.0
2006-08-04 20:04:00,1.5731,1.5732,1.57304,1.5732,248400000.0
2006-08-04 20:05:00,1.57319,1.57329,1.57309,1.5732,406599996.0
2006-08-04 20:06:00,1.57331,1.57334,1.57321,1.57321,518999994.0
2006-08-04 20:07:00,1.57318,1.57325,1.5731,1.5732,123799997.0
2006-08-04 20:08:00,1.57326,1.5733,1.57312,1.57312,1496700007.0
2006-08-04 20:09:00,1.57321,1.57328,1.57309,1.57311,302499997.0
2006-08-04 20:10:00,1.57307,1.5732,1.57305,1.5732,367199999.0
2006-08-04 20:11:00,1.57321,1.57325,1.57306,1.57311,941599996.0
2006-08-04 20:12:00,1.57306,1.57325,1.57306,1.57311,249799998.0
2006-08-04 20:13:00,1.57307,1.57329,1.57307,1.57318,1565900017.0
2006-08-04 20:14:00,1.57318,1.5732,1.57296,1.57306,552599998.0
2006-08-04 20:15:00,1.57308,1.57324,1.57304,1.57324,1046599998.0
2006-08-04 20:16:00,1.57324,1.57327,1.57301,1.57308,2030399988.0
2006-08-04 20:17:00,1.57321,1.57335,1.57314,1.57335,376400004.0
2006-08-04 20:18:00,1.57324,1.57332,1.57312,1.57328,438399998.0
2006-08-04 20:19:00,1.5734,1.5734,1.5734,1.5734,659500004.0
2006-08-04 20:20:00,1.5733,1.5734,1.5732,1.5732,659500004.0
2006-08-04 20:21:00,1.57316,1.57342,1.57316,1.57341,659500004.0
2006-08-04 20:22:00,1.57333,1.57343,1.57322,1.57328,541300000.0
2006-08-04 20:23:00,1.57309,1.57338,1.57308,1.5733,1233200004.0
2006-08-04 20:24:00,1.57333,1.57333,1.5731,1.57315,765300000.0
2006-08-04 20:25:00,1.57327,1.57341,1.57312,1.57329,566499998.0
2006-08-04 20:26:00,1.5734,1.5734,1.57325,1.57332,410000002.0
2006-08-04 20:27:00,1.57334,1.57347,1.57329,1.57347,445299997.0
2006-08-04 20:28:00,1.5735,1.5736,1.5733,1.5735,1594699997.0
2006-08-04 20:29:00,1.57339,1.57365,1.57337,1.57337,1594699997.0
2006-08-04 20:30:00,1.5736,1.5737,1.5735,1.5736,613200004.0
2006-08-04 20:31:00,1.5737,1.5737,1.5735,1.5736,613200004.0
2006-08-04 20:32:00,1.5735,1.5736,1.5735,1.5736,613200004.0
2006-08-04 20:33:00,1.57335,1.5735,1.5732,1.57337,613200004.0
2006-08-04 20:34:00,1.57319,1.57344,1.57319,1.57336,418500003.0
2006-08-04 20:35:00,1.57335,1.57345,1.57321,1.5734,567299998.0
2006-08-04 20:36:00,1.57321,1.5735,1.57317,1.57343,469800005.0
2006-08-04 20:37:00,1.57342,1.57355,1.57323,1.57323,1058000003.0
2006-08-04 20:38:00,1.57339,1.57348,1.57323,1.57332,1832799996.0
2006-08-04 20:39:00,1.57326,1.57353,1.57325,1.57352,1079999997.0
2006-08-04 20:40:00,1.57356,1.57376,1.57351,1.57365,1465300002.0
2006-08-04 20:41:00,1.57367,1.57368,1.57335,1.57368,626999996.0
2006-08-04 20:42:00,1.57365,1.5737,1.5734,1.5734,295800003.0
2006-08-04 20:43:00,1.57365,1.57397,1.57365,1.57383,689199997.0
2006-08-04 20:44:00,1.57385,1.574,1.57371,1.57373,1293200017.0
2006-08-04 20:45:00,1.57395,1.57395,1.57359,1.57365,864800008.0
2006-08-04 20:46:00,1.57383,1.57383,1.57353,1.57365,207600002.0
2006-08-04 20:47:00,1.57351,1.57368,1.57339,1.57368,835899998.0
2006-08-04 20:48:00,1.57364,1.57379,1.57352,1.57358,1411300008.0
2006-08-04 20:49:00,1.57352,1.57377,1.57352,1.57373,629699996.0
2006-08-04 20:50:00,1.57374,1.5738,1.57361,1.5738,1702300017.0
2006-08-04 20:51:00,1.57366,1.5738,1.57357,1.57375,283099999.0
2006-08-04 20:52:00,1.57385,1.57392,1.57374,1.57375,1396500003.0
2006-08-04 20:53:00,1.57372,1.57412,1.57372,1.57383,1513800006.0
2006-08-04 20:54:00,1.57382,1.57402,1.5737,1.57382,835200002.0
2006-08-04 20:55:00,1.57385,1.57396,1.57375,1.57392,567199998.0
2006-08-04 20:56:00,1.5739,1.574,1.5739,1.5739,1485400006.0
2006-08-04 20:57:00,1.574,1.5741,1.574,1.5741,1485400006.0
2006-08-04 20:58:00,1.574,1.574,1.5739,1.574,1485400006.0
2006-08-04 20:59:00,1.5741,1.5741,1.5736,1.5736,1485400006.0
2006-08-04 21:00:00,1.5737,1.5738,1.5737,1.5738,1485400006.0
2006-08-04 21:01:00,1.5736,1.5736,1.5736,1.5736,1485400006.0
2006-08-04 21:02:00,1.57352,1.57368,1.5734,1.57368,1485400006.0
2006-08-04 21:03:00,1.5737,1.57376,1.57351,1.57354,1365300002.0
2006-08-04 21:04:00,1.57363,1.57363,1.57343,1.57343,322799995.0
2006-08-04 21:05:00,1.5736,1.57365,1.57345,1.57349,959500001.0
2006-08-04 21:06:00,1.57355,1.57363,1.57335,1.57357,541099997.0
2006-08-04 21:07:00,1.57345,1.57358,1.57341,1.57351,378000006.0
2006-08-04 21:08:00,1.57338,1.57355,1.57332,1.57355,336399997.0
2006-08-04 21:09:00,1.57339,1.57355,1.57335,1.57347,672300006.0
2006-08-04 21:10:00,1.57355,1.57355,1.57342,1.5735,1126199997.0
2006-08-04 21:11:00,1.57361,1.57369,1.57347,1.57347,635899996.0
2006-08-04 21:12:00,1.57355,1.57368,1.57345,1.57368,364400001.0
2006-08-04 21:13:00,1.57365,1.57374,1.57357,1.57365,762100001.0
2006-08-04 21:14:00,1.57363,1.57371,1.57346,1.57364,1011900004.0
2006-08-04 21:15:00,1.57365,1.57372,1.57345,1.5736,757299997.0
2006-08-04 21:16:00,1.57355,1.5737,1.57337,1.57353,554000005.0
2006-08-04 21:17:00,1.5736,1.57367,1.57344,1.57345,1634200010.0
2006-08-04 21:18:00,1.57365,1.57365,1.57336,1.57353,649400000.0
2006-08-04 21:19:00,1.5736,1.5736,1.57336,1.5734,434999998.0
2006-08-04 21:20:00,1.5736,1.5737,1.5736,1.5737,1751900007.0
2006-08-04 21:21:00,1.5738,1.5738,1.5736,1.5736,1751900007.0
2006-08-04 21:22:00,1.57357,1.57368,1.57344,1.57365,1751900007.0
2006-08-04 21:23:00,1.57363,1.57365,1.57334,1.57334,1224700005.0
2006-08-04 21:24:00,1.5736,1.5736,1.57341,1.57349,637099997.0
2006-08-04 21:25:00,1.57351,1.57364,1.57334,1.57351,1327700003.0
2006-08-04 21:26:00,1.57355,1.57357,1.5734,1.57345,474199999.0
2006-08-04 21:27:00,1.57354,1.5736,1.57346,1.5736,509600000.0
2006-08-04 21:28:00,1.57345,1.57364,1.57344,1.57357,610299998.0
2006-08-04 21:29:00,1.57359,1.57363,1.57337,1.57342,552700005.0
2006-08-04 21:30:00,1.57337,1.57354,1.57336,1.57353,343500004.0
2006-08-04 21:31:00,1.57357,1.57364,1.57333,1.57364,351800002.0
2006-08-04 21:32:00,1.5737,1.5737,1.5736,1.5737,284900001.0
2006-08-04 21:33:00,1.57343,1.5736,1.57343,1.57345,284900001.0
2006-08-04 21:34:00,1.57347,1.57366,1.57347,1.57355,1463700009.0
2006-08-04 21:35:00,1.57357,1.57365,1.57348,1.57348,1330499996.0
2006-08-04 21:36:00,1.57358,1.57358,1.57338,1.5735,326600003.0
2006-08-04 21:37:00,1.57352,1.57362,1.57339,1.57341,364400000.0
2006-08-04 21:38:00,1.57353,1.5736,1.57337,1.57352,348100001.0
2006-08-04 21:39:00,1.57338,1.57351,1.57332,1.57344,149400002.0
2006-08-04 21:40:00,1.57339,1.57359,1.57339,1.57358,518400002.0
2006-08-04 21:41:00,1.57343,1.57363,1.57341,1.57356,754200002.0
2006-08-04 21:42:00,1.57355,1.5736,1.57341,1.57341,601500000.0
2006-08-04 21:43:00,1.57346,1.57361,1.57346,1.57353,844400001.0
2006-08-04 21:44:00,1.57354,1.57363,1.57342,1.57352,1397100005.0
2006-08-04 21:45:00,1.57337,1.5736,1.57337,1.57355,619600000.0
2006-08-04 21:46:00,1.57343,1.57365,1.57337,1.57353,1057699997.0
2006-08-04 21:47:00,1.57356,1.57374,1.57348,1.57356,1274299996.0
2006-08-04 21:48:00,1.57356,1.57383,1.57356,1.57383,310100000.0
2006-08-04 21:49:00,1.57381,1.57393,1.57369,1.57383,1144700008.0
2006-08-04 21:50:00,1.57372,1.57384,1.57367,1.5737,385799998.0
2006-08-04 21:51:00,1.57375,1.57375,1.57351,1.57351,536400000.0
2006-08-04 21:52:00,1.57363,1.57386,1.57352,1.57352,1373000008.0
2006-08-04 21:53:00,1.5737,1.57375,1.57357,1.57366,498399997.0
2006-08-04 21:54:00,1.57369,1.57375,1.57359,1.57359,242500000.0
2006-08-04 21:55:00,1.57359,1.57375,1.57351,1.5737,681199996.0
2006-08-04 21:56:00,1.57367,1.57375,1.57355,1.5737,595899999.0
2006-08-04 21:57:00,1.5736,1.57377,1.5736,1.57372,283200001.0
2006-08-04 21:58:00,1.57367,1.57377,1.5736,1.5737,812700011.0
2006-08-04 21:59:00,1.57355,1.57375,1.57354,1.5737,1330399998.0
2006-08-04 22:00:00,1.57356,1.57376,1.57342,1.57361,660400002.0
2006-08-04 22:01:00,1.57366,1.57373,1.5736,1.5736,254000001.0
2006-08-04 22:02:00,1.57364,1.57388,1.57355,1.57355,1208600006.0
2006-08-04 22:03:00,1.57378,1.5739,1.5737,1.57389,525800005.0
2006-08-04 22:04:00,1.57387,1.57403,1.57371,1.57386,640899997.0
2006-08-04 22:05:00,1.57391,1.57401,1.57383,1.57398,487199998.0
2006-08-04 22:06:00,1.57403,1.57412,1.57389,1.57404,409900005.0
2006-08-04 22:07:00,1.57394,1.57407,1.57384,1.57397,173300001.0
2006-08-04 22:08:00,1.57402,1.57409,1.57392,1.57408,406499998.0
2006-08-04 22:09:00,1.57413,1.57429,1.57405,1.57411,407100005.0
2006-08-04 22:10:00,1.5742,1.57429,1.57406,1.57417,237200000.0
2006-08-04 22:11:00,1.57423,1.57423,1.57405,1.57405,224400001.0
2006-08-04 22:12:00,1.57422,1.57435,1.57417,1.5742,765099998.0
2006-08-04 22:13:00,1.5742,1.5744,1.57416,1.57431,206299997.0
2006-08-04 22:14:00,1.57438,1.57442,1.57416,1.57423,297200000.0
2006-08-04 22:15:00,1.57418,1.57442,1.57418,1.57432,829199998.0
2006-08-04 22:16:00,1.57415,1.5743,1.57415,1.5743,249900002.0
2006-08-04 22:17:00,1.57441,1.57446,1.57437,1.57441,181300002.0
2006-08-04 22:18:00,1.57433,1.57434,1.57407,1.57407,199700003.0
2006-08-04 22:19:00,1.57399,1.57422,1.57392,1.57422,305900000.0
2006-08-04 22:20:00,1.57423,1.57423,1.574,1.57405,371800007.0
2006-08-04 22:21:00,1.5741,1.57425,1.57406,1.5742,227700003.0
2006-08-04 22:22:00,1.57419,1.5743,1.57405,1.57412,860999993.0
2006-08-04 22:23:00,1.57422,1.57435,1.57416,1.57428,298200007.0
2006-08-04 22:24:00,1.57411,1.57433,1.57406,1.57423,257799998.0
2006-08-04 22:25:00,1.57424,1.57439,1.57412,1.5743,729400004.0
2006-08-04 22:26:00,1.57431,1.57442,1.57411,1.57432,837800003.0
2006-08-04 22:27:00,1.5743,1.57462,1.57422,1.57445,268700002.0
2006-08-04 22:28:00,1.57455,1.57472,1.57439,1.57451,669400004.0
2006-08-04 22:29:00,1.57475,1.57482,1.57458,1.57459,814600004.0
2006-08-04 22:30:00,1.57461,1.57473,1.57444,1.5746,771300000.0
2006-08-04 22:31:00,1.57466,1.57466,1.57428,1.57442,191600002.0
2006-08-04 22:32:00,1.57443,1.57458,1.5744,1.57458,194400000.0
2006-08-04 22:33:00,1.57461,1.5747,1.57448,1.57461,174600002.0
2006-08-04 22:34:00,1.57456,1.57463,1.57443,1.57458,382400002.0
2006-08-04 22:35:00,1.57467,1.57467,1.57447,1.57447,146200000.0
2006-08-04 22:36:00,1.57444,1.5746,1.57436,1.5746,773099998.0
2006-08-04 22:37:00,1.57441,1.5746,1.57436,1.57455,464499997.0
2006-08-04 22:38:00,1.57448,1.57448,1.57422,1.57432,332299999.0
2006-08-04 22:39:00,1.57422,1.5745,1.57415,1.5745,669699994.0
2006-08-04 22:40:00,1.57441,1.57476,1.57436,1.57447,837099998.0
2006-08-04 22:41:00,1.57458,1.57465,1.57438,1.57451,563200001.0
2006-08-04 22:42:00,1.57449,1.57474,1.57449,1.5746,682399996.0
2006-08-04 22:43:00,1.57456,1.57464,1.5742,1.57451,1478199996.0
2006-08-04 22:44:00,1.57448,1.57465,1.57434,1.57457,292000001.0
2006-08-04 22:45:00,1.57444,1.57458,1.57428,1.57448,233500001.0
2006-08-04 22:46:00,1.57444,1.57458,1.5742,1.57458,247600003.0
2006-08-04 22:47:00,1.57446,1.57461,1.57438,1.5744,249600001.0
2006-08-04 22:48:00,1.57436,1.57457,1.57429,1.57436,654200001.0
2006-08-04 22:49:00,1.57459,1.57463,1.57431,1.57437,731100005.0
2006-08-04 22:50:00,1.5746,1.5746,1.57436,1.57436,241499999.0
2006-08-04 22:51:00,1.57453,1.57455,1.57431,1.57455,369799997.0
2006-08-04 22:52:00,1.57457,1.57461,1.57428,1.57434,442999998.0
2006-08-04 22:53:00,1.57454,1.57465,1.57447,1.57465,343199995.0
2006-08-04 22:54:00,1.57463,1.57466,1.57441,1.57441,584000000.0
2006-08-04 22:55:00,1.57461,1.57461,1.5744,1.5744,172900004.0
2006-08-04 22:56:00,1.57455,1.57463,1.57443,1.57453,73600002.0
2006-08-04 22:57:00,1.57459,1.57474,1.57446,1.57455,376399999.0
2006-08-04 22:58:00,1.57468,1.5748,1.57464,1.57465,184500003.0
2006-08-04 22:59:00,1.57446,1.57476,1.57428,1.57456,510400005.0
2006-08-06 23:00:00,1.57361,1.57416,1.57355,1.57416,185300002.0
2006-08-06 23:01:00,1.57411,1.57421,1.5738,1.57395,342199994.0
2006-08-06 23:02:00,1.57365,1.57382,1.57352,1.57362,180300001.0
2006-08-06 23:03:00,1.57374,1.5739,1.57351,1.5739,246899998.0
2006-08-06 23:04:00,1.57367,1.57401,1.57362,1.57384,305799998.0
2006-08-06 23:05:00,1.57397,1.57404,1.57381,1.57401,261400004.0
2006-08-06 23:06:00,1.574,1.57429,1.57375,1.5738,276700001.0
2006-08-06 23:07:00,1.5737,1.57405,1.5737,1.57391,271800002.0
2006-08-06 23:08:00,1.57398,1.57416,1.57375,1.57384,503700002.0
2006-08-06 23:09:00,1.57392,1.57401,1.57379,1.57393,346500000.0
2006-08-06 23:10:00,1.57388,1.57402,1.57382,1.57382,260400000.0
2006-08-06 23:11:00,1.57389,1.57408,1.57385,1.57387,249600000.0
2006-08-06 23:12:00,1.57388,1.57396,1.57376,1.57381,329100003.0
2006-08-06 23:13:00,1.57359,1.57388,1.57359,1.57371,287200001.0
2006-08-06 23:14:00,1.57385,1.57395,1.57363,1.57395,188899999.0
2006-08-06 23:15:00,1.57384,1.57399,1.57369,1.57369,212499996.0
2006-08-06 23:16:00,1.57376,1.57393,1.57368,1.57387,308800006.0
2006-08-06 23:17:00,1.57384,1.57406,1.57373,1.57393,553200006.0
2006-08-06 23:18:00,1.57397,1.57412,1.57368,1.57378,297999997.0
2006-08-06 23:19:00,1.57386,1.57417,1.57372,1.57385,397499998.0
2006-08-06 23:20:00,1.57407,1.57435,1.57398,1.57413,398000001.0
2006-08-06 23:21:00,1.57408,1.57408,1.57383,1.57392,429500001.0
2006-08-06 23:22:00,1.57417,1.57417,1.57362,1.57362,241499998.0
2006-08-06 23:23:00,1.57354,1.57393,1.57354,1.57381,281100002.0
2006-08-06 23:24:00,1.57378,1.57384,1.57363,1.57375,250100001.0
2006-08-06 23:25:00,1.5739,1.57397,1.57382,1.57387,28200000.0
2006-08-06 23:26:00,1.57403,1.5741,1.57394,1.574,48800001.0
2006-08-06 23:27:00,1.574,1.57429,1.57386,1.57412,349900004.0
2006-08-06 23:28:00,1.57408,1.57424,1.5737,1.5737,424500002.0
2006-08-06 23:29:00,1.57402,1.57419,1.57382,1.57384,369100005.0
2006-08-06 23:30:00,1.57389,1.5741,1.57372,1.57384,227800000.0
2006-08-06 23:31:00,1.57385,1.57398,1.57355,1.57356,296000002.0
2006-08-06 23:32:00,1.57354,1.57376,1.57343,1.57354,348499998.0
2006-08-06 23:33:00,1.57354,1.57369,1.57341,1.57341,230100004.0
2006-08-06 23:34:00,1.57359,1.57407,1.57345,1.57376,244900000.0
2006-08-06 23:35:00,1.5737,1.57385,1.57339,1.57363,326699998.0
2006-08-06 23:36:00,1.5737,1.57393,1.57358,1.57386,323500009.0
2006-08-06 23:37:00,1.5734,1.57372,1.5734,1.57356,373400005.0
2006-08-06 23:38:00,1.57363,1.5739,1.57357,1.57379,272400002.0
2006-08-06 23:39:00,1.57375,1.57382,1.57362,1.57378,473900002.0
2006-08-06 23:40:00,1.57354,1.57374,1.57349,1.57374,186100003.0
2006-08-06 23:41:00,1.57382,1.57401,1.57357,1.57357,440099998.0
2006-08-06 23:42:00,1.5735,1.57369,1.57334,1.57334,355400003.0
2006-08-06 23:43:00,1.5736,1.5736,1.57335,1.57354,277900004.0
2006-08-06 23:44:00,1.57343,1.57376,1.57341,1.57375,362699996.0
2006-08-06 23:45:00,1.57353,1.57368,1.5733,1.5735,418499998.0
2006-08-06 23:46:00,1.57343,1.57362,1.57331,1.57342,507400004.0
2006-08-06 23:47:00,1.57335,1.57356,1.5733,1.57343,363400000.0
2006-08-06 23:48:00,1.5741,1.57433,1.57339,1.57344,226099999.0
2006-08-06 23:49:00,1.57312,1.57312,1.57287,1.57287,105000000.0
2006-08-06 23:50:00,1.57305,1.5731,1.5729,1.57303,220299999.0
2006-08-06 23:51:00,1.57305,1.5731,1.57297,1.57302,202400000.0
2006-08-06 23:52:00,1.57308,1.5731,1.57283,1.57303,230200004.0
2006-08-06 23:53:00,1.57308,1.57308,1.57276,1.57293,164000004.0
2006-08-06 23:54:00,1.57285,1.57302,1.57268,1.57288,301800003.0
2006-08-06 23:55:00,1.573,1.57328,1.573,1.5732,319300002.0
2006-08-06 23:56:00,1.5732,1.57337,1.57315,1.57317,255600005.0
2006-08-06 23:57:00,1.5733,1.57333,1.57308,1.57308,187700000.0
2006-08-06 23:58:00,1.57304,1.57328,1.57304,1.5732,75200000.0
2006-08-06 23:59:00,1.5733,1.57335,1.57321,1.57328,153300000.0
2006-08-07 00:00:00,1.57325,1.57329,1.57316,1.57316,88499999.0
2006-08-07 00:01:00,1.57316,1.57326,1.57303,1.57322,377199999.0
2006-08-07 00:02:00,1.57324,1.57332,1.57321,1.57325,145400001.0
2006-08-07 00:03:00,1.57321,1.57337,1.57319,1.57324,137800000.0
2006-08-07 00:04:00,1.57313,1.5733,1.57308,1.5732,368200001.0
2006-08-07 00:05:00,1.57313,1.57327,1.57311,1.57324,120000004.0
2006-08-07 00:06:00,1.573,1.5731,1.57295,1.573,68700000.0
2006-08-07 00:07:00,1.57313,1.5732,1.57288,1.57306,229900000.0
2006-08-07 00:08:00,1.57303,1.57315,1.57299,1.57315,86000000.0
2006-08-07 00:09:00,1.57318,1.57327,1.57305,1.57323,246599999.0
2006-08-07 00:10:00,1.57319,1.57335,1.57318,1.57327,383500001.0
2006-08-07 00:11:00,1.57327,1.57338,1.57323,1.57325,277800000.0
2006-08-07 00:12:00,1.57324,1.57344,1.57317,1.57325,370800001.0
2006-08-07 00:13:00,1.57344,1.57354,1.57332,1.57347,170700004.0
2006-08-07 00:14:00,1.57341,1.57355,1.57331,1.57331,184700004.0
2006-08-07 00:15:00,1.57334,1.57342,1.57323,1.57337,211500000.0
2006-08-07 00:16:00,1.57335,1.57339,1.57312,1.57328,432300000.0
2006-08-07 00:17:00,1.5733,1.57347,1.57318,1.5733,456800002.0
2006-08-07 00:18:00,1.57325,1.57348,1.5732,1.57348,390300001.0
2006-08-07 00:19:00,1.57338,1.57344,1.57319,1.57344,249300002.0
2006-08-07 00:20:00,1.5734,1.57347,1.57325,1.5734,400300003.0
2006-08-07 00:21:00,1.57328,1.57343,1.57321,1.5734,272999998.0
2006-08-07 00:22:00,1.57339,1.57344,1.57323,1.57331,252000000.0
2006-08-07 00:23:00,1.57331,1.57342,1.57322,1.57328,183100002.0
2006-08-07 00:24:00,1.57332,1.5734,1.57306,1.57306,317100003.0
2006-08-07 00:25:00,1.57321,1.57342,1.57316,1.57329,433899997.0
2006-08-07 00:26:00,1.57342,1.57342,1.57318,1.5732,169900002.0
2006-08-07 00:27:00,1.5732,1.5733,1.57317,1.57322,113400000.0
2006-08-07 00:28:00,1.57337,1.57343,1.57325,1.57325,335300001.0
2006-08-07 00:29:00,1.5733,1.57336,1.57324,1.57324,158200000.0
2006-08-07 00:30:00,1.57335,1.57335,1.57315,1.5732,335600001.0
2006-08-07 00:31:00,1.57329,1.57339,1.57321,1.57332,214899999.0
2006-08-07 00:32:00,1.57332,1.57335,1.5732,1.57329,155899999.0
2006-08-07 00:33:00,1.5734,1.57345,1.57326,1.5733,207300002.0
2006-08-07 00:34:00,1.57323,1.57338,1.57311,1.57338,429100004.0
2006-08-07 00:35:00,1.5734,1.5734,1.57325,1.57325,29000000.0
2006-08-07 00:36:00,1.57336,1.57341,1.57328,1.57339,62499999.0
2006-08-07 00:37:00,1.57326,1.5734,1.57319,1.57336,239000004.0
2006-08-07 00:38:00,1.57338,1.57351,1.57337,1.57349,236699999.0
2006-08-07 00:39:00,1.5735,1.5735,1.57327,1.57327,131100000.0
2006-08-07 00:40:00,1.5734,1.57351,1.57332,1.57341,226100000.0
2006-08-07 00:41:00,1.57342,1.57356,1.57338,1.57338,213400000.0
2006-08-07 00:42:00,1.57333,1.57359,1.57333,1.57334,429200000.0
2006-08-07 00:43:00,1.57335,1.5735,1.57323,1.57335,494200006.0
2006-08-07 00:44:00,1.5734,1.57353,1.57336,1.57345,252700002.0
2006-08-07 00:45:00,1.5734,1.57347,1.57329,1.57342,203999998.0
2006-08-07 00:46:00,1.5734,1.5735,1.57325,1.57335,310800004.0
2006-08-07 00:47:00,1.57339,1.5735,1.57333,1.57337,192400002.0
2006-08-07 00:48:00,1.57343,1.57353,1.5733,1.5733,352299998.0
2006-08-07 00:49:00,1.57343,1.5735,1.57328,1.57337,288399999.0
2006-08-07 00:50:00,1.57345,1.5735,1.57324,1.57341,423300002.0
2006-08-07 00:51:00,1.57315,1.5735,1.57315,1.57333,242199998.0
2006-08-07 00:52:00,1.5735,1.5735,1.57323,1.57342,183900002.0
2006-08-07 00:53:00,1.57328,1.5735,1.57328,1.5735,165500006.0
2006-08-07 00:54:00,1.5735,1.5735,1.57327,1.57334,255500005.0
2006-08-07 00:55:00,1.57334,1.57353,1.57326,1.57345,647899996.0
2006-08-07 00:56:00,1.5734,1.57345,1.57324,1.57333,175699999.0
2006-08-07 00:57:00,1.57327,1.57353,1.57321,1.57343,388100003.0
2006-08-07 00:58:00,1.5735,1.5735,1.57319,1.57341,150700001.0
2006-08-07 00:59:00,1.57335,1.57348,1.57317,1.57338,90200001.0
2006-08-07 01:00:00,1.57335,1.5735,1.57322,1.57328,317700003.0
2006-08-07 01:01:00,1.57346,1.57354,1.57326,1.57338,400200001.0
2006-08-07 01:02:00,1.57347,1.57355,1.57342,1.57342,331600003.0
2006-08-07 01:03:00,1.57342,1.57358,1.5733,1.5734,293999999.0
2006-08-07 01:04:00,1.57349,1.57353,1.57327,1.57345,560600002.0
2006-08-07 01:05:00,1.57335,1.5735,1.57326,1.57342,150000001.0
2006-08-07 01:06:00,1.57347,1.5735,1.57327,1.57327,242399997.0
2006-08-07 01:07:00,1.57345,1.57353,1.57334,1.5734,220899999.0
2006-08-07 01:08:00,1.57332,1.57351,1.57332,1.57349,233499999.0
2006-08-07 01:09:00,1.57345,1.5735,1.57329,1.5735,238100002.0
2006-08-07 01:10:00,1.57344,1.5735,1.57333,1.57345,231100001.0
2006-08-07 01:11:00,1.57333,1.57349,1.57324,1.57336,92700002.0
2006-08-07 01:12:00,1.57343,1.5735,1.57325,1.57325,298200003.0
2006-08-07 01:13:00,1.57333,1.57348,1.5732,1.57327,332000001.0
2006-08-07 01:14:00,1.57335,1.57352,1.5733,1.5735,373899997.0
2006-08-07 01:15:00,1.57352,1.57353,1.57319,1.57335,329399998.0
2006-08-07 01:16:00,1.5732,1.5733,1.57315,1.57315,146200001.0
2006-08-07 01:17:00,1.57335,1.57337,1.57285,1.57285,431099998.0
2006-08-07 01:18:00,1.57322,1.57343,1.57322,1.57326,256499999.0
2006-08-07 01:19:00,1.5734,1.5734,1.57317,1.57323,174299999.0
2006-08-07 01:20:00,1.5733,1.57344,1.57324,1.57336,244300004.0
2006-08-07 01:21:00,1.5734,1.5734,1.57325,1.57325,180499997.0
2006-08-07 01:22:00,1.5734,1.5734,1.57335,1.57335,65900000.0
2006-08-07 01:23:00,1.57315,1.57335,1.57315,1.57325,111399999.0
2006-08-07 01:24:00,1.57343,1.57348,1.57323,1.5733,228000002.0
2006-08-07 01:25:00,1.57315,1.57325,1.57305,1.57325,7500000.0
2006-08-07 01:26:00,1.57335,1.57348,1.57329,1.57329,269199996.0
2006-08-07 01:27:00,1.57336,1.57342,1.57321,1.57327,689900000.0
2006-08-07 01:28:00,1.57335,1.5734,1.57325,1.5733,132800000.0
2006-08-07 01:29:00,1.57325,1.57339,1.57317,1.57334,234800001.0
2006-08-07 01:30:00,1.57342,1.57342,1.57323,1.57329,168500002.0
2006-08-07 01:31:00,1.57322,1.57337,1.57322,1.57335,113400000.0
2006-08-07 01:32:00,1.5734,1.57353,1.57323,1.57323,487200003.0
2006-08-07 01:33:00,1.5731,1.57322,1.57301,1.57302,279100002.0
2006-08-07 01:34:00,1.57277,1.57317,1.57277,1.5731,358400003.0
2006-08-07 01:35:00,1.57319,1.57325,1.57305,1.57306,341299998.0
2006-08-07 01:36:00,1.57328,1.57328,1.57305,1.57327,405300000.0
2006-08-07 01:37:00,1.57314,1.57329,1.57311,1.57318,264100001.0
2006-08-07 01:38:00,1.57334,1.57334,1.57311,1.57324,336900000.0
2006-08-07 01:39:00,1.57318,1.57319,1.57295,1.57295,260500001.0
2006-08-07 01:40:00,1.57318,1.57342,1.57311,1.57337,201400001.0
2006-08-07 01:41:00,1.57318,1.57335,1.57313,1.57315,369699998.0
2006-08-07 01:42:00,1.57325,1.57332,1.57313,1.57322,354900002.0
2006-08-07 01:43:00,1.57317,1.57328,1.57311,1.57311,239100000.0
2006-08-07 01:44:00,1.57322,1.57325,1.5732,1.5732,59000000.0
2006-08-07 01:45:00,1.57312,1.57329,1.57312,1.57323,143800001.0
2006-08-07 01:46:00,1.5732,1.57338,1.57316,1.57331,247700000.0
2006-08-07 01:47:00,1.57337,1.57338,1.57316,1.57316,196600000.0
2006-08-07 01:48:00,1.57325,1.57327,1.57306,1.5731,287599999.0
2006-08-07 01:49:00,1.57305,1.57322,1.573,1.57322,300799997.0
2006-08-07 01:50:00,1.57319,1.57327,1.57305,1.57305,204899998.0
2006-08-07 01:51:00,1.57313,1.57323,1.57309,1.57309,146100000.0
2006-08-07 01:52:00,1.57305,1.57315,1.573,1.573,55100000.0
2006-08-07 01:53:00,1.57323,1.57327,1.57304,1.57315,269900002.0
2006-08-07 01:54:00,1.57324,1.57324,1.57295,1.57301,332000005.0
2006-08-07 01:55:00,1.57296,1.57313,1.57287,1.57307,342499999.0
2006-08-07 01:56:00,1.57285,1.573,1.57285,1.573,63800000.0
2006-08-07 01:57:00,1.57303,1.57312,1.57298,1.57308,252300000.0
2006-08-07 01:58:00,1.57297,1.57313,1.57292,1.57292,114300001.0
2006-08-07 01:59:00,1.573,1.5732,1.573,1.5732,264800000.0
2006-08-07 02:00:00,1.5732,1.5732,1.57289,1.57295,168600002.0
2006-08-07 02:01:00,1.57307,1.57323,1.57307,1.57323,187700001.0
2006-08-07 02:02:00,1.57299,1.57317,1.57292,1.57317,82900000.0
2006-08-07 02:03:00,1.57317,1.57318,1.57299,1.5731,303800003.0
2006-08-07 02:04:00,1.57315,1.57324,1.573,1.57324,345900006.0
2006-08-07 02:05:00,1.5732,1.57325,1.57297,1.57297,164100001.0
2006-08-07 02:06:00,1.57308,1.57324,1.57308,1.57324,193399998.0
2006-08-07 02:07:00,1.57315,1.57349,1.57315,1.57349,345500001.0
2006-08-07 02:08:00,1.57335,1.57346,1.57305,1.57325,344500004.0
2006-08-07 02:09:00,1.57329,1.57337,1.57315,1.57327,350000005.0
2006-08-07 02:10:00,1.57313,1.57334,1.57313,1.57315,419200001.0
2006-08-07 02:11:00,1.57319,1.57332,1.57305,1.57323,208800000.0
2006-08-07 02:12:00,1.57315,1.5733,1.57315,1.5733,33200000.0
2006-08-07 02:13:00,1.5732,1.5733,1.5732,1.5733,163800001.0
2006-08-07 02:14:00,1.5733,1.57335,1.57316,1.57328,200200003.0
2006-08-07 02:15:00,1.57319,1.57333,1.57309,1.57324,245900005.0
2006-08-07 02:16:00,1.57325,1.57325,1.5731,1.5731,16800000.0
2006-08-07 02:17:00,1.57312,1.5733,1.57312,1.5733,64700000.0
2006-08-07 02:18:00,1.57317,1.57333,1.57313,1.57333,340199998.0
2006-08-07 02:19:00,1.57338,1.57338,1.57336,1.57336,12800000.0
2006-08-07 02:20:00,1.57325,1.57335,1.57314,1.57314,203100003.0
2006-08-07 02:21:00,1.5733,1.57337,1.57316,1.57325,407099998.0
2006-08-07 02:22:00,1.57331,1.57336,1.57315,1.57317,377700003.0
2006-08-07 02:23:00,1.57331,1.57332,1.57308,1.57326,469500002.0
2006-08-07 02:24:00,1.57317,1.57336,1.57307,1.57336,248199999.0
2006-08-07 02:25:00,1.57335,1.57335,1.57326,1.57326,134000003.0
2006-08-07 02:26:00,1.57334,1.57335,1.57318,1.57333,261400000.0
2006-08-07 02:27:00,1.57341,1.57341,1.57314,1.57328,221500001.0
2006-08-07 02:28:00,1.57315,1.5734,1.57315,1.5733,270300001.0
2006-08-07 02:29:00,1.57317,1.57346,1.57317,1.57345,262199997.0
2006-08-07 02:30:00,1.57346,1.57346,1.57324,1.57345,239100000.0
2006-08-07 02:31:00,1.57339,1.57341,1.57329,1.57331,111000000.0
2006-08-07 02:32:00,1.57337,1.57344,1.57323,1.57324,358800004.0
2006-08-07 02:33:00,1.57335,1.57335,1.57325,1.57325,35400000.0
2006-08-07 02:34:00,1.57328,1.57343,1.57328,1.57335,277099997.0
2006-08-07 02:35:00,1.57338,1.57343,1.57318,1.57337,386200005.0
2006-08-07 02:36:00,1.57338,1.57338,1.57304,1.57304,157400000.0
2006-08-07 02:37:00,1.57332,1.57358,1.57324,1.57337,196800000.0
2006-08-07 02:38:00,1.57331,1.57331,1.57302,1.5733,176799999.0
2006-08-07 02:39:00,1.57318,1.57342,1.57318,1.57342,252999999.0
2006-08-07 02:40:00,1.57349,1.57349,1.57336,1.57338,97400000.0
2006-08-07 02:41:00,1.5733,1.57351,1.57325,1.57325,399700003.0
2006-08-07 02:42:00,1.57343,1.57348,1.57329,1.5733,227500000.0
2006-08-07 02:43:00,1.5733,1.57348,1.57326,1.57332,315400005.0
2006-08-07 02:44:00,1.57344,1.57353,1.57336,1.57346,135200004.0
2006-08-07 02:45:00,1.57343,1.57348,1.57334,1.57344,294200000.0
2006-08-07 02:46:00,1.57326,1.57341,1.57319,1.57334,50400001.0
2006-08-07 02:47:00,1.57335,1.57345,1.5732,1.57337,256200001.0
2006-08-07 02:48:00,1.57331,1.57341,1.5731,1.57337,178600000.0
2006-08-07 02:49:00,1.57333,1.57342,1.57327,1.57342,154199999.0
2006-08-07 02:50:00,1.57327,1.5734,1.57327,1.5734,127700000.0
2006-08-07 02:51:00,1.57333,1.5734,1.57322,1.57337,353500000.0
2006-08-07 02:52:00,1.57335,1.5734,1.57321,1.57327,262500003.0
2006-08-07 02:53:00,1.57333,1.5734,1.5732,1.57335,289699999.0
2006-08-07 02:54:00,1.57335,1.5734,1.57327,1.57333,72700002.0
2006-08-07 02:55:00,1.57325,1.57335,1.5732,1.57333,124299999.0
2006-08-07 02:56:00,1.57323,1.57335,1.57315,1.5733,85100001.0
2006-08-07 02:57:00,1.57342,1.57345,1.57318,1.57328,300499997.0
2006-08-07 02:58:00,1.57342,1.57342,1.5732,1.57323,188099999.0
2006-08-07 02:59:00,1.57335,1.5734,1.57326,1.57326,247800005.0
2006-08-07 03:00:00,1.57328,1.57342,1.57314,1.5733,194200000.0
2006-08-07 03:01:00,1.57319,1.5734,1.57319,1.57335,367200003.0
2006-08-07 03:02:00,1.57316,1.5734,1.57302,1.57322,278400002.0
2006-08-07 03:03:00,1.57331,1.5734,1.57319,1.5733,104000000.0
2006-08-07 03:04:00,1.57335,1.57335,1.57317,1.57317,40000000.0
2006-08-07 03:05:00,1.57325,1.57335,1.57325,1.57335,9600000.0
2006-08-07 03:06:00,1.57337,1.57337,1.57329,1.57329,64600000.0
2006-08-07 03:07:00,1.57318,1.57322,1.57303,1.5731,214400000.0
2006-08-07 03:08:00,1.5731,1.57325,1.57306,1.5732,318800000.0
2006-08-07 03:09:00,1.5732,1.5732,1.573,1.57315,179699999.0
2006-08-07 03:10:00,1.57305,1.57323,1.57295,1.57323,292400000.0
2006-08-07 03:11:00,1.573,1.57325,1.573,1.57315,177299999.0
2006-08-07 03:12:00,1.57322,1.57332,1.57302,1.57326,330500002.0
2006-08-07 03:13:00,1.57322,1.5733,1.57307,1.57318,126199998.0
2006-08-07 03:14:00,1.57303,1.57327,1.57303,1.57325,179800002.0
2006-08-07 03:15:00,1.57306,1.57318,1.57306,1.57318,20400000.0
2006-08-07 03:16:00,1.57311,1.57331,1.57289,1.57304,182200000.0
2006-08-07 03:17:00,1.57311,1.57318,1.57299,1.57311,290799999.0
2006-08-07 03:18:00,1.57305,1.57315,1.57301,1.57315,136000000.0
2006-08-07 03:19:00,1.5732,1.5732,1.57297,1.57297,239600001.0
2006-08-07 03:20:00,1.57311,1.57318,1.57297,1.57301,267500003.0
2006-08-07 03:21:00,1.57298,1.57315,1.57298,1.5731,196600002.0
2006-08-07 03:22:00,1.57315,1.57315,1.5731,1.5731,106200003.0
2006-08-07 03:23:00,1.5731,1.57313,1.57293,1.57293,162200000.0
2006-08-07 03:24:00,1.57302,1.57316,1.57297,1.57312,272600004.0
2006-08-07 03:25:00,1.57315,1.57319,1.57298,1.57319,306100001.0
2006-08-07 03:26:00,1.57311,1.57311,1.57295,1.573,143300000.0
2006-08-07 03:27:00,1.57307,1.57311,1.5729,1.57301,403300005.0
2006-08-07 03:28:00,1.57305,1.57305,1.57295,1.57295,187000002.0
2006-08-07 03:29:00,1.57289,1.57314,1.57289,1.57314,105100001.0
2006-08-07 03:30:00,1.57302,1.57322,1.57299,1.57299,111000001.0
2006-08-07 03:31:00,1.57315,1.57323,1.57297,1.57305,291900001.0
2006-08-07 03:32:00,1.57281,1.57309,1.57281,1.57309,331600000.0
2006-08-07 03:33:00,1.57306,1.57306,1.5728,1.57298,90300000.0
2006-08-07 03:34:00,1.57298,1.5731,1.57291,1.573,455899996.0
2006-08-07 03:35:00,1.57308,1.57312,1.57292,1.57302,330299998.0
2006-08-07 03:36:00,1.57272,1.5729,1.57272,1.57277,227599999.0
2006-08-07 03:37:00,1.57271,1.57297,1.57271,1.57287,224499999.0
2006-08-07 03:38:00,1.5729,1.57296,1.57282,1.57282,233000001.0
2006-08-07 03:39:00,1.57285,1.57304,1.57279,1.57295,399499997.0
2006-08-07 03:40:00,1.5729,1.57299,1.57268,1.5729,531600004.0
2006-08-07 03:41:00,1.57274,1.57298,1.57274,1.57295,244300002.0
2006-08-07 03:42:00,1.57287,1.573,1.57274,1.57295,349800001.0
2006-08-07 03:43:00,1.5728,1.57296,1.5727,1.57285,417700004.0
2006-08-07 03:44:00,1.57278,1.57298,1.57278,1.57298,74300000.0
2006-08-07 03:45:00,1.57301,1.57305,1.57285,1.5729,481200005.0
2006-08-07 03:46:00,1.57287,1.57299,1.57279,1.57298,222599995.0
2006-08-07 03:47:00,1.57287,1.57301,1.5728,1.57293,273899997.0
2006-08-07 03:48:00,1.57293,1.573,1.57278,1.5729,230700003.0
2006-08-07 03:49:00,1.5729,1.57298,1.57271,1.57293,191400002.0
2006-08-07 03:50:00,1.57292,1.573,1.57288,1.573,155800002.0
2006-08-07 03:51:00,1.57298,1.57298,1.5728,1.57288,248299997.0
2006-08-07 03:52:00,1.57269,1.57284,1.57253,1.57256,204500003.0
2006-08-07 03:53:00,1.5728,1.57287,1.57264,1.57278,251699999.0
2006-08-07 03:54:00,1.57271,1.57283,1.57262,1.57272,210199997.0
2006-08-07 03:55:00,1.57283,1.57286,1.5726,1.57279,278400002.0
2006-08-07 03:56:00,1.57264,1.57289,1.57264,1.57283,356900006.0
2006-08-07 03:57:00,1.57277,1.57287,1.57261,1.57276,338100000.0
2006-08-07 03:58:00,1.57269,1.57285,1.57257,1.5727,322900004.0
2006-08-07 03:59:00,1.5727,1.57275,1.57255,1.57264,311700003.0
2006-08-07 04:00:00,1.5728,1.57283,1.57261,1.57273,171399999.0
2006-08-07 04:01:00,1.57272,1.57282,1.57259,1.57261,440700003.0
2006-08-07 04:02:00,1.57264,1.57274,1.57254,1.57254,225999998.0
2006-08-07 04:03:00,1.5726,1.57273,1.57245,1.57245,379100003.0
2006-08-07 04:04:00,1.57249,1.57267,1.57249,1.57263,390500004.0
2006-08-07 04:05:00,1.57255,1.57273,1.57253,1.57273,359299995.0
2006-08-07 04:06:00,1.57255,1.57269,1.5725,1.57269,485599998.0
2006-08-07 04:07:00,1.57265,1.5727,1.5724,1.57263,392599999.0
2006-08-07 04:08:00,1.57254,1.5727,1.57247,1.5727,312899995.0
2006-08-07 04:09:00,1.57234,1.57271,1.57234,1.57268,186000002.0
2006-08-07 04:10:00,1.57259,1.57274,1.57257,1.57274,284000000.0
2006-08-07 04:11:00,1.5727,1.57275,1.57249,1.57249,254700000.0
2006-08-07 04:12:00,1.57258,1.57268,1.57257,1.57267,102199999.0
2006-08-07 04:13:00,1.57245,1.5726,1.57245,1.5726,43699998.0
2006-08-07 04:14:00,1.57248,1.57266,1.5724,1.57252,329199994.0
2006-08-07 04:15:00,1.5727,1.57275,1.5727,1.57275,101299998.0
2006-08-07 04:16:00,1.57273,1.57278,1.57247,1.57259,307100000.0
2006-08-07 04:17:00,1.5727,1.5727,1.5726,1.5726,79900000.0
2006-08-07 04:18:00,1.5726,1.57272,1.5726,1.57272,55999999.0
2006-08-07 04:19:00,1.57245,1.57265,1.57245,1.5726,355699993.0
2006-08-07 04:20:00,1.57257,1.57274,1.57249,1.57265,426500001.0
2006-08-07 04:21:00,1.57262,1.57273,1.57251,1.57251,365899995.0
2006-08-07 04:22:00,1.57247,1.57265,1.5724,1.57255,287499999.0
2006-08-07 04:23:00,1.5726,1.5727,1.57246,1.57253,429899998.0
2006-08-07 04:24:00,1.57255,1.5727,1.5725,1.57265,363300004.0
2006-08-07 04:25:00,1.5727,1.5727,1.5724,1.57249,292000002.0
2006-08-07 04:26:00,1.57266,1.57275,1.57258,1.57275,286600004.0
2006-08-07 04:27:00,1.57277,1.57278,1.57272,1.57273,88099999.0
2006-08-07 04:28:00,1.57277,1.57284,1.57258,1.57278,360399997.0
2006-08-07 04:29:00,1.5728,1.5728,1.57262,1.57262,51000000.0
2006-08-07 04:30:00,1.57261,1.57283,1.57261,1.57283,59100002.0
2006-08-07 04:31:00,1.57285,1.5729,1.57277,1.57283,57499999.0
2006-08-07 04:32:00,1.57285,1.5729,1.57275,1.57283,209200000.0
2006-08-07 04:33:00,1.57286,1.5731,1.57286,1.573,365399998.0
2006-08-07 04:34:00,1.57295,1.57305,1.57295,1.57305,49500000.0
2006-08-07 04:35:00,1.57297,1.57312,1.57291,1.57312,232300002.0
2006-08-07 04:36:00,1.57305,1.5731,1.57305,1.5731,44100001.0
2006-08-07 04:37:00,1.5731,1.57315,1.57294,1.57294,165300000.0
2006-08-07 04:38:00,1.5731,1.57314,1.573,1.57305,173800002.0
2006-08-07 04:39:00,1.57291,1.57305,1.57276,1.57289,386399998.0
2006-08-07 04:40:00,1.57305,1.57305,1.57286,1.57286,133399998.0
2006-08-07 04:41:00,1.57298,1.57307,1.57283,1.57307,165200002.0
2006-08-07 04:42:00,1.57305,1.5731,1.57295,1.57295,501799997.0
2006-08-07 04:43:00,1.57303,1.57313,1.57289,1.573,193700001.0
2006-08-07 04:44:00,1.5731,1.5731,1.57305,1.57305,23200000.0
2006-08-07 04:45:00,1.573,1.5731,1.57281,1.57281,266599998.0
2006-08-07 04:46:00,1.57295,1.57305,1.57295,1.57305,21200000.0
2006-08-07 04:47:00,1.57299,1.57315,1.5729,1.5731,276200004.0
2006-08-07 04:48:00,1.5731,1.5731,1.57287,1.5729,316999999.0
2006-08-07 04:49:00,1.57313,1.57313,1.57289,1.57295,503699998.0
2006-08-07 04:50:00,1.57285,1.57305,1.57281,1.57293,243500003.0
2006-08-07 04:51:00,1.57295,1.57305,1.57295,1.57305,70300000.0
2006-08-07 04:52:00,1.57294,1.57308,1.57291,1.57293,141199999.0
2006-08-07 04:53:00,1.57281,1.57313,1.57281,1.57313,97400002.0
2006-08-07 04:54:00,1.5731,1.57337,1.57304,1.57337,230100002.0
2006-08-07 04:55:00,1.57341,1.57344,1.57309,1.57322,409900000.0
2006-08-07 04:56:00,1.57314,1.57343,1.57312,1.5732,399000000.0
2006-08-07 04:57:00,1.57338,1.57356,1.57329,1.57352,253600001.0
2006-08-07 04:58:00,1.57358,1.57377,1.57351,1.57358,467799997.0
2006-08-07 04:59:00,1.57375,1.57375,1.5736,1.57367,244500004.0
2006-08-07 05:00:00,1.57353,1.57368,1.57353,1.57367,250199999.0
2006-08-07 05:01:00,1.57359,1.57376,1.57355,1.57361,330599999.0
2006-08-07 05:02:00,1.57342,1.57369,1.57342,1.57367,255100001.0
2006-08-07 05:03:00,1.57375,1.57375,1.57353,1.57356,175200003.0
2006-08-07 05:04:00,1.57374,1.57374,1.57352,1.57352,205799998.0
2006-08-07 05:05:00,1.57357,1.57367,1.57353,1.57363,21400000.0
2006-08-07 05:06:00,1.57358,1.57365,1.57351,1.5736,99199999.0
2006-08-07 05:07:00,1.57361,1.57369,1.57354,1.57366,407600002.0
2006-08-07 05:08:00,1.57365,1.57366,1.57346,1.5735,314200000.0
2006-08-07 05:09:00,1.57344,1.57357,1.57344,1.57357,86999999.0
2006-08-07 05:10:00,1.57355,1.57371,1.57355,1.57359,336099999.0
2006-08-07 05:11:00,1.57367,1.57368,1.57344,1.57344,178800000.0
2006-08-07 05:12:00,1.57344,1.57362,1.57338,1.57362,360500000.0
2006-08-07 05:13:00,1.57365,1.57365,1.57349,1.5735,227300002.0
2006-08-07 05:14:00,1.5736,1.57368,1.57351,1.57351,282500006.0
2006-08-07 05:15:00,1.57357,1.57357,1.57344,1.57344,13600000.0
2006-08-07 05:16:00,1.57354,1.57354,1.57341,1.57343,35500000.0
2006-08-07 05:17:00,1.57358,1.57366,1.57344,1.57357,116799998.0
2006-08-07 05:18:00,1.5736,1.57365,1.57348,1.57349,137700000.0
2006-08-07 05:19:00,1.57354,1.57367,1.57344,1.57354,229599999.0
2006-08-07 05:20:00,1.57356,1.57371,1.57353,1.57367,356299999.0
2006-08-07 05:21:00,1.57362,1.57364,1.57331,1.57331,341500002.0
2006-08-07 05:22:00,1.57354,1.57369,1.57354,1.57365,308900001.0
2006-08-07 05:23:00,1.57351,1.57364,1.57342,1.57352,188300003.0
2006-08-07 05:24:00,1.57352,1.57367,1.57333,1.57357,273400002.0
2006-08-07 05:25:00,1.57361,1.57368,1.57343,1.5735,418200001.0
2006-08-07 05:26:00,1.57364,1.57371,1.57357,1.57363,100600001.0
2006-08-07 05:27:00,1.57348,1.57375,1.57348,1.57367,313200005.0
2006-08-07 05:28:00,1.5737,1.57378,1.57355,1.57362,354800001.0
2006-08-07 05:29:00,1.57367,1.57375,1.57363,1.57375,94100000.0
2006-08-07 05:30:00,1.5736,1.5737,1.5736,1.5737,22900000.0
2006-08-07 05:31:00,1.57371,1.57371,1.57365,1.57365,154000000.0
2006-08-07 05:32:00,1.5736,1.57365,1.5735,1.5735,364999999.0
2006-08-07 05:33:00,1.57339,1.57367,1.57339,1.57365,249600003.0
2006-08-07 05:34:00,1.57349,1.57365,1.57343,1.57365,353700004.0
2006-08-07 05:35:00,1.57355,1.57358,1.57332,1.57332,213000000.0
2006-08-07 05:36:00,1.57348,1.57355,1.57322,1.57347,223100003.0
2006-08-07 05:37:00,1.57359,1.57369,1.5734,1.57353,252900002.0
2006-08-07 05:38:00,1.5736,1.57362,1.5736,1.57362,72600000.0
2006-08-07 05:39:00,1.5735,1.5736,1.57341,1.57352,274800005.0
2006-08-07 05:40:00,1.5736,1.5736,1.57335,1.57335,175800002.0
2006-08-07 05:41:00,1.57344,1.57357,1.57337,1.57343,200200002.0
2006-08-07 05:42:00,1.5735,1.5735,1.57332,1.57332,84600000.0
2006-08-07 05:43:00,1.57345,1.57357,1.57333,1.5735,155100001.0
2006-08-07 05:44:00,1.57355,1.57355,1.57333,1.57333,107000000.0
2006-08-07 05:45:00,1.57341,1.57353,1.57335,1.57339,259400003.0
2006-08-07 05:46:00,1.57347,1.57355,1.57338,1.57348,67300002.0
2006-08-07 05:47:00,1.57355,1.57355,1.57328,1.57338,258500001.0
2006-08-07 05:48:00,1.57342,1.57355,1.57332,1.57343,427100006.0
2006-08-07 05:49:00,1.57335,1.57359,1.57327,1.57343,361700003.0
2006-08-07 05:50:00,1.57358,1.5736,1.57338,1.57348,517400002.0
2006-08-07 05:51:00,1.5736,1.57366,1.57335,1.57347,325500000.0
2006-08-07 05:52:00,1.57358,1.57368,1.57344,1.57362,228699998.0
2006-08-07 05:53:00,1.57361,1.57373,1.57349,1.57352,340299998.0
2006-08-07 05:54:00,1.57352,1.57367,1.57341,1.57355,282500005.0
2006-08-07 05:55:00,1.5734,1.57366,1.57339,1.5735,252699998.0
2006-08-07 05:56:00,1.57355,1.57357,1.57345,1.57349,158100003.0
2006-08-07 05:57:00,1.57355,1.57363,1.57341,1.57355,249800001.0
2006-08-07 05:58:00,1.57354,1.57363,1.5734,1.57357,242000003.0
2006-08-07 05:59:00,1.57365,1.57365,1.57348,1.5735,300400000.0
2006-08-07 06:00:00,1.5736,1.57365,1.57338,1.57356,231000002.0
2006-08-07 06:01:00,1.5736,1.57368,1.57346,1.57358,296199995.0
2006-08-07 06:02:00,1.5735,1.5736,1.5735,1.5736,327500005.0
2006-08-07 06:03:00,1.5736,1.57365,1.5735,1.57358,322700007.0
2006-08-07 06:04:00,1.5734,1.57365,1.5734,1.5736,278000001.0
2006-08-07 06:05:00,1.5736,1.57368,1.5735,1.5735,227300001.0
2006-08-07 06:06:00,1.57365,1.57365,1.57344,1.5735,489900002.0
2006-08-07 06:07:00,1.57355,1.57355,1.57324,1.57324,135900002.0
2006-08-07 06:08:00,1.57353,1.57355,1.57328,1.57328,263900001.0
2006-08-07 06:09:00,1.57357,1.57361,1.57343,1.57354,421200006.0
2006-08-07 06:10:00,1.57345,1.57361,1.57332,1.57353,273800001.0
2006-08-07 06:11:00,1.5736,1.57368,1.57347,1.5736,246600001.0
2006-08-07 06:12:00,1.5734,1.57368,1.5734,1.57368,115900000.0
2006-08-07 06:13:00,1.57354,1.57365,1.57347,1.57354,120800000.0
2006-08-07 06:14:00,1.57365,1.57365,1.57339,1.57339,178500002.0
2006-08-07 06:15:00,1.57363,1.57369,1.57356,1.57362,136900000.0
2006-08-07 06:16:00,1.57365,1.57365,1.57347,1.57347,221400001.0
2006-08-07 06:17:00,1.5736,1.57365,1.57349,1.57358,135000000.0
2006-08-07 06:18:00,1.57357,1.57365,1.57344,1.5736,287000002.0
2006-08-07 06:19:00,1.5736,1.57365,1.5734,1.5734,282600001.0
2006-08-07 06:20:00,1.57354,1.57363,1.57341,1.57355,369600001.0
2006-08-07 06:21:00,1.5736,1.5736,1.57355,1.57355,61500000.0
2006-08-07 06:22:00,1.5736,1.5736,1.57337,1.57337,279600008.0
2006-08-07 06:23:00,1.57357,1.5736,1.5733,1.57345,384800001.0
2006-08-07 06:24:00,1.57355,1.5736,1.57335,1.57352,324300010.0
2006-08-07 06:25:00,1.57355,1.5736,1.57343,1.57343,351000004.0
2006-08-07 06:26:00,1.57362,1.57362,1.57328,1.57337,333899996.0
2006-08-07 06:27:00,1.5736,1.57362,1.57344,1.57353,355699997.0
2006-08-07 06:28:00,1.57356,1.57362,1.57338,1.57353,296699997.0
2006-08-07 06:29:00,1.57356,1.57362,1.57342,1.5736,219499997.0
2006-08-07 06:30:00,1.57352,1.57352,1.57339,1.57339,40100001.0
2006-08-07 06:31:00,1.57357,1.57357,1.57342,1.57342,56300000.0
2006-08-07 06:32:00,1.57346,1.5736,1.57345,1.57355,250400003.0
2006-08-07 06:33:00,1.57353,1.57355,1.57341,1.57345,158200001.0
2006-08-07 06:34:00,1.5736,1.5736,1.57341,1.57353,255800001.0
2006-08-07 06:35:00,1.57344,1.57367,1.57344,1.57359,268100000.0
2006-08-07 06:36:00,1.57345,1.57358,1.57332,1.57348,93399999.0
2006-08-07 06:37:00,1.57355,1.5736,1.57355,1.5736,90300004.0
2006-08-07 06:38:00,1.57343,1.57357,1.57342,1.57345,175500002.0
2006-08-07 06:39:00,1.5734,1.57359,1.57334,1.57359,243700000.0
2006-08-07 06:40:00,1.57344,1.57356,1.57342,1.57342,186300001.0
2006-08-07 06:41:00,1.57351,1.5736,1.57339,1.5735,149499999.0
2006-08-07 06:42:00,1.57345,1.5736,1.57345,1.5736,306299998.0
2006-08-07 06:43:00,1.57353,1.5736,1.57338,1.57355,244400000.0
2006-08-07 06:44:00,1.57345,1.57355,1.5734,1.5734,289999998.0
2006-08-07 06:45:00,1.57358,1.5736,1.57338,1.5734,221500001.0
2006-08-07 06:46:00,1.57345,1.5736,1.57337,1.5735,336999997.0
2006-08-07 06:47:00,1.57355,1.57355,1.57345,1.57345,63099998.0
2006-08-07 06:48:00,1.57353,1.5736,1.57348,1.57355,210100003.0
2006-08-07 06:49:00,1.57345,1.5736,1.57334,1.57341,164599999.0
2006-08-07 06:50:00,1.57335,1.5736,1.57335,1.57357,335200001.0
2006-08-07 06:51:00,1.57345,1.57355,1.57345,1.57355,71800000.0
2006-08-07 06:52:00,1.5736,1.5736,1.57338,1.5735,138900000.0
2006-08-07 06:53:00,1.57351,1.57353,1.57336,1.57342,259299998.0
2006-08-07 06:54:00,1.5735,1.57363,1.57337,1.57345,236800002.0
2006-08-07 06:55:00,1.57357,1.57365,1.57345,1.57363,341900000.0
2006-08-07 06:56:00,1.57355,1.5736,1.5734,1.57348,241799999.0
2006-08-07 06:57:00,1.57348,1.57368,1.57348,1.5736,348100002.0
2006-08-07 06:58:00,1.5736,1.57365,1.5736,1.57365,180600003.0
2006-08-07 06:59:00,1.5736,1.57365,1.5735,1.57355,352100003.0
2006-08-07 07:00:00,1.57347,1.57365,1.57345,1.57363,362600001.0
2006-08-07 07:01:00,1.5735,1.57365,1.5735,1.57365,257600004.0
2006-08-07 07:02:00,1.5735,1.5736,1.5735,1.5736,120100000.0
2006-08-07 07:03:00,1.5735,1.5736,1.5735,1.5736,135099999.0
2006-08-07 07:04:00,1.57331,1.5737,1.57331,1.5737,462400010.0
2006-08-07 07:05:00,1.57368,1.5737,1.57352,1.57362,143100001.0
2006-08-07 07:06:00,1.5734,1.57355,1.5734,1.57355,41500000.0
2006-08-07 07:07:00,1.5735,1.5736,1.5735,1.5736,43900002.0
2006-08-07 07:08:00,1.57355,1.57366,1.57343,1.57347,288400003.0
2006-08-07 07:09:00,1.5736,1.57368,1.57341,1.57341,408200005.0
2006-08-07 07:10:00,1.57362,1.57368,1.57348,1.57362,244500000.0
2006-08-07 07:11:00,1.57346,1.57365,1.57346,1.5736,197299999.0
2006-08-07 07:12:00,1.57351,1.57365,1.57348,1.5736,212800005.0
2006-08-07 07:13:00,1.57355,1.57365,1.57341,1.57348,192499999.0
2006-08-07 07:14:00,1.57347,1.57355,1.57328,1.57342,230300002.0
2006-08-07 07:15:00,1.57349,1.5736,1.57334,1.57359,406600008.0
2006-08-07 07:16:00,1.5735,1.57358,1.57335,1.57346,293699996.0
2006-08-07 07:17:00,1.57357,1.57363,1.57348,1.57361,305400003.0
2006-08-07 07:18:00,1.57347,1.57362,1.57343,1.57346,237399998.0
2006-08-07 07:19:00,1.57353,1.57361,1.57346,1.57351,39200000.0
2006-08-07 07:20:00,1.57362,1.57373,1.57352,1.57355,476100002.0
2006-08-07 07:21:00,1.57357,1.5737,1.57353,1.57363,279700000.0
2006-08-07 07:22:00,1.57343,1.57367,1.57343,1.57365,420900000.0
2006-08-07 07:23:00,1.57357,1.57361,1.57346,1.57349,65900000.0
2006-08-07 07:24:00,1.57361,1.5737,1.57349,1.57362,296300001.0
2006-08-07 07:25:00,1.57362,1.57365,1.57349,1.57354,370200009.0
2006-08-07 07:26:00,1.57361,1.5737,1.57338,1.57365,276399999.0
2006-08-07 07:27:00,1.57357,1.57386,1.57351,1.57386,274000001.0
2006-08-07 07:28:00,1.57378,1.5739,1.5737,1.57385,467699999.0
2006-08-07 07:29:00,1.5738,1.57383,1.57366,1.57383,382200003.0
2006-08-07 07:30:00,1.57363,1.57375,1.57357,1.57367,133700001.0
2006-08-07 07:31:00,1.57373,1.57374,1.57335,1.57339,261599999.0
2006-08-07 07:32:00,1.57361,1.57374,1.5735,1.5735,326700001.0
2006-08-07 07:33:00,1.57358,1.57372,1.57352,1.57372,125499998.0
2006-08-07 07:34:00,1.57366,1.5737,1.57351,1.57352,225500002.0
2006-08-07 07:35:00,1.57346,1.57368,1.57346,1.57368,171000000.0
2006-08-07 07:36:00,1.57357,1.5737,1.57357,1.5737,88600004.0
2006-08-07 07:37:00,1.57356,1.57371,1.57356,1.57367,117399999.0
2006-08-07 07:38:00,1.57355,1.57367,1.57355,1.57367,55900001.0
2006-08-07 07:39:00,1.57369,1.57377,1.57354,1.57359,112399999.0
2006-08-07 07:40:00,1.57362,1.5737,1.57349,1.57363,206200002.0
2006-08-07 07:41:00,1.57371,1.57386,1.57351,1.5737,354200001.0
2006-08-07 07:42:00,1.57374,1.57392,1.57368,1.57385,392800005.0
2006-08-07 07:43:00,1.5738,1.57385,1.57365,1.57378,305300001.0
2006-08-07 07:44:00,1.57369,1.57387,1.57366,1.57366,164300000.0
2006-08-07 07:45:00,1.57393,1.57402,1.57381,1.57381,321200001.0
2006-08-07 07:46:00,1.57376,1.57384,1.57369,1.57376,80600001.0
2006-08-07 07:47:00,1.57364,1.57385,1.57364,1.57383,234000001.0
2006-08-07 07:48:00,1.57381,1.57394,1.5737,1.57378,410599999.0
2006-08-07 07:49:00,1.57367,1.57394,1.57367,1.57382,309899999.0
2006-08-07 07:50:00,1.57375,1.57382,1.57362,1.57369,435400000.0
2006-08-07 07:51:00,1.5738,1.57388,1.5736,1.57375,296000006.0
2006-08-07 07:52:00,1.57373,1.57391,1.57373,1.57387,233500001.0
2006-08-07 07:53:00,1.57386,1.57386,1.57373,1.57373,98199999.0
2006-08-07 07:54:00,1.57356,1.57392,1.57356,1.57392,371100004.0
2006-08-07 07:55:00,1.5739,1.57392,1.57381,1.57392,269800004.0
2006-08-07 07:56:00,1.5739,1.57392,1.57369,1.57375,240400002.0
2006-08-07 07:57:00,1.5739,1.5739,1.57385,1.57385,7200000.0
2006-08-07 07:58:00,1.57384,1.57395,1.57378,1.5738,268400000.0
2006-08-07 07:59:00,1.57388,1.57395,1.5738,1.5739,410200004.0
2006-08-07 08:00:00,1.5737,1.57387,1.5737,1.57387,13200000.0
2006-08-07 08:01:00,1.5738,1.57395,1.57373,1.57395,319599999.0
2006-08-07 08:02:00,1.57405,1.57419,1.57397,1.57409,238600000.0
2006-08-07 08:03:00,1.57398,1.57423,1.57398,1.57423,120700002.0
2006-08-07 08:04:00,1.57434,1.57467,1.57434,1.57448,163800001.0
2006-08-07 08:05:00,1.57455,1.57462,1.57432,1.57436,325100003.0
2006-08-07 08:06:00,1.57438,1.57449,1.57415,1.57415,280599999.0
2006-08-07 08:07:00,1.57435,1.57455,1.57433,1.5745,514200002.0
2006-08-07 08:08:00,1.57444,1.57448,1.57433,1.57436,155599998.0
2006-08-07 08:09:00,1.57445,1.57451,1.57431,1.57437,213800002.0
2006-08-07 08:10:00,1.57431,1.57453,1.57412,1.57433,221900001.0
2006-08-07 08:11:00,1.5742,1.57444,1.5742,1.57442,123499999.0
2006-08-07 08:12:00,1.5743,1.5743,1.57415,1.57415,14400000.0
2006-08-07 08:13:00,1.57432,1.57445,1.57423,1.57434,359300005.0
2006-08-07 08:14:00,1.57435,1.5744,1.57412,1.57412,360800004.0
2006-08-07 08:15:00,1.57431,1.5744,1.57414,1.57426,397900001.0
2006-08-07 08:16:00,1.57433,1.57434,1.5741,1.57425,315700000.0
2006-08-07 08:17:00,1.57413,1.57427,1.574,1.57414,356199996.0
2006-08-07 08:18:00,1.57415,1.57424,1.57404,1.5741,119800002.0
2006-08-07 08:19:00,1.57419,1.57419,1.5739,1.57401,162199999.0
2006-08-07 08:20:00,1.57397,1.57405,1.57377,1.57386,288700003.0
2006-08-07 08:21:00,1.57367,1.57404,1.57367,1.57404,213600006.0
2006-08-07 08:22:00,1.57398,1.57407,1.57383,1.57393,492600001.0
2006-08-07 08:23:00,1.57408,1.57409,1.57378,1.57378,150999999.0
2006-08-07 08:24:00,1.57393,1.57407,1.57377,1.57377,239800000.0
2006-08-07 08:25:00,1.57388,1.5741,1.57388,1.57401,161500004.0
2006-08-07 08:26:00,1.57403,1.57403,1.57381,1.57387,223599999.0
2006-08-07 08:27:00,1.57391,1.57407,1.57378,1.57397,225900003.0
2006-08-07 08:28:00,1.57382,1.57396,1.57378,1.57391,262300004.0
2006-08-07 08:29:00,1.57393,1.57399,1.57385,1.57394,74400000.0
2006-08-07 08:30:00,1.57388,1.57392,1.5738,1.57385,15200000.0
2006-08-07 08:31:00,1.57364,1.5739,1.57364,1.57385,397599998.0
2006-08-07 08:32:00,1.57385,1.57391,1.57366,1.57366,280200002.0
2006-08-07 08:33:00,1.57361,1.57376,1.57331,1.57349,347500002.0
2006-08-07 08:34:00,1.57343,1.57343,1.5732,1.57325,309100004.0
2006-08-07 08:35:00,1.5733,1.5733,1.57308,1.57322,187899997.0
2006-08-07 08:36:00,1.57335,1.57348,1.57322,1.57328,415400004.0
2006-08-07 08:37:00,1.57335,1.57352,1.57335,1.57345,251700002.0
2006-08-07 08:38:00,1.57314,1.57329,1.57314,1.57323,122299996.0
2006-08-07 08:39:00,1.57311,1.57322,1.57295,1.57307,205800001.0
2006-08-07 08:40:00,1.57304,1.57319,1.57293,1.57313,357699999.0
2006-08-07 08:41:00,1.57314,1.57314,1.57288,1.57296,243700002.0
2006-08-07 08:42:00,1.57302,1.57315,1.57297,1.5731,443700002.0
2006-08-07 08:43:00,1.57304,1.57312,1.57292,1.57292,253999999.0
2006-08-07 08:44:00,1.57297,1.57314,1.57291,1.57305,351599999.0
2006-08-07 08:45:00,1.57307,1.5732,1.57279,1.5732,377299999.0
2006-08-07 08:46:00,1.57315,1.57326,1.57302,1.57307,577900013.0
2006-08-07 08:47:00,1.57305,1.57324,1.57301,1.57315,241400000.0
2006-08-07 08:48:00,1.57313,1.57318,1.5728,1.57308,299900005.0
2006-08-07 08:49:00,1.5731,1.57317,1.57298,1.57305,204700003.0
2006-08-07 08:50:00,1.57308,1.57323,1.57305,1.57308,225000001.0
2006-08-07 08:51:00,1.57292,1.57326,1.57292,1.5732,324399995.0
2006-08-07 08:52:00,1.57325,1.57325,1.57309,1.57313,297700008.0
2006-08-07 08:53:00,1.5732,1.57335,1.57309,1.57313,323000002.0
2006-08-07 08:54:00,1.57311,1.57319,1.57298,1.57299,229099998.0
2006-08-07 08:55:00,1.57315,1.57322,1.57302,1.57313,218299997.0
2006-08-07 08:56:00,1.57301,1.57313,1.57294,1.57306,196200001.0
2006-08-07 08:57:00,1.57298,1.5731,1.57285,1.57293,365200001.0
2006-08-07 08:58:00,1.57305,1.57325,1.57296,1.573,302999999.0
2006-08-07 08:59:00,1.57317,1.57325,1.57295,1.57296,280299998.0
2006-08-07 09:00:00,1.5731,1.57318,1.57296,1.57308,416800001.0
2006-08-07 09:01:00,1.57292,1.57307,1.57292,1.57303,214500000.0
2006-08-07 09:02:00,1.57298,1.57298,1.57284,1.57288,205499999.0
2006-08-07 09:03:00,1.57282,1.57301,1.57277,1.57277,235399998.0
2006-08-07 09:04:00,1.5728,1.57297,1.5727,1.57289,303399998.0
2006-08-07 09:05:00,1.57287,1.57299,1.57283,1.57299,241100000.0
2006-08-07 09:06:00,1.57301,1.57315,1.57288,1.57288,325299997.0
2006-08-07 09:07:00,1.5729,1.57303,1.57277,1.57299,278700002.0
2006-08-07 09:08:00,1.57283,1.57298,1.57277,1.57285,203800004.0
2006-08-07 09:09:00,1.57286,1.57291,1.57264,1.57268,372299998.0
2006-08-07 09:10:00,1.5727,1.57282,1.5727,1.57282,52000001.0
2006-08-07 09:11:00,1.57271,1.57292,1.57271,1.57286,253100001.0
2006-08-07 09:12:00,1.57294,1.57296,1.5727,1.57293,299400001.0
2006-08-07 09:13:00,1.57288,1.57312,1.5728,1.57297,339699997.0
2006-08-07 09:14:00,1.57299,1.57313,1.5728,1.57287,476600006.0
2006-08-07 09:15:00,1.57282,1.57296,1.57272,1.57276,380800006.0
2006-08-07 09:16:00,1.57276,1.57296,1.57272,1.57281,439199995.0
2006-08-07 09:17:00,1.57288,1.57288,1.57269,1.57271,253899999.0
2006-08-07 09:18:00,1.57287,1.57287,1.57281,1.57281,135199999.0
2006-08-07 09:19:00,1.57262,1.57288,1.57262,1.5728,270000002.0
2006-08-07 09:20:00,1.57262,1.57288,1.57262,1.57281,284100002.0
2006-08-07 09:21:00,1.57282,1.57282,1.57248,1.57261,259400001.0
2006-08-07 09:22:00,1.57279,1.57287,1.57269,1.57278,326200000.0
2006-08-07 09:23:00,1.57269,1.57294,1.57269,1.57281,344900002.0
2006-08-07 09:24:00,1.57279,1.57298,1.57277,1.57293,315700001.0
2006-08-07 09:25:00,1.57291,1.57316,1.57282,1.57303,99700000.0
2006-08-07 09:26:00,1.57309,1.57325,1.57309,1.57321,227200002.0
2006-08-07 09:27:00,1.57301,1.57321,1.57287,1.57321,284199999.0
2006-08-07 09:28:00,1.57313,1.57322,1.57287,1.573,242400002.0
2006-08-07 09:29:00,1.573,1.57313,1.57284,1.573,392200001.0
2006-08-07 09:30:00,1.57302,1.57303,1.57297,1.57298,34700000.0
2006-08-07 09:31:00,1.57298,1.57308,1.57279,1.5729,143799999.0
2006-08-07 09:32:00,1.57313,1.57313,1.57293,1.57295,217000000.0
2006-08-07 09:33:00,1.57312,1.57316,1.57293,1.57299,286300003.0
2006-08-07 09:34:00,1.57302,1.57313,1.57294,1.57294,295699996.0
2006-08-07 09:35:00,1.57302,1.57317,1.57302,1.57316,163799999.0
2006-08-07 09:36:00,1.57303,1.57316,1.57287,1.57306,200799997.0
2006-08-07 09:37:00,1.57289,1.57302,1.57289,1.57302,30400000.0
2006-08-07 09:38:00,1.57297,1.57298,1.57275,1.57283,226199997.0
2006-08-07 09:39:00,1.57292,1.573,1.57281,1.573,139100002.0
2006-08-07 09:40:00,1.5728,1.57292,1.5728,1.57288,58000000.0
2006-08-07 09:41:00,1.57296,1.57306,1.57288,1.573,307599998.0
2006-08-07 09:42:00,1.57299,1.57312,1.57286,1.57295,263600001.0
2006-08-07 09:43:00,1.57294,1.57305,1.57273,1.57289,365799998.0
2006-08-07 09:44:00,1.57287,1.57287,1.57261,1.57261,217500000.0
2006-08-07 09:45:00,1.57286,1.57286,1.57259,1.57268,256799999.0
2006-08-07 09:46:00,1.57272,1.57279,1.57272,1.57279,52500000.0
2006-08-07 09:47:00,1.57277,1.57284,1.57269,1.5727,293899998.0
2006-08-07 09:48:00,1.57264,1.5728,1.57261,1.57274,410400000.0
2006-08-07 09:49:00,1.5726,1.57274,1.5726,1.57274,204400000.0
2006-08-07 09:50:00,1.57271,1.57279,1.57255,1.57279,214200000.0
2006-08-07 09:51:00,1.57274,1.57283,1.57258,1.5727,283799999.0
2006-08-07 09:52:00,1.57281,1.57292,1.57269,1.57275,292500002.0
2006-08-07 09:53:00,1.57268,1.57283,1.57262,1.57274,208900001.0
2006-08-07 09:54:00,1.57274,1.57287,1.57263,1.57263,422900002.0
2006-08-07 09:55:00,1.57274,1.57277,1.57247,1.57269,266400001.0
2006-08-07 09:56:00,1.57252,1.57273,1.57252,1.57273,139700000.0
2006-08-07 09:57:00,1.57283,1.57295,1.57272,1.57272,464600004.0
2006-08-07 09:58:00,1.57269,1.57289,1.57269,1.57275,427499996.0
2006-08-07 09:59:00,1.57266,1.57286,1.57261,1.57263,194700000.0
2006-08-07 10:00:00,1.57271,1.57288,1.57265,1.57279,434599998.0
2006-08-07 10:01:00,1.57278,1.5729,1.57265,1.57288,288300002.0
2006-08-07 10:02:00,1.5728,1.5729,1.57258,1.57272,259799998.0
2006-08-07 10:03:00,1.5727,1.57285,1.57265,1.57274,280300003.0
2006-08-07 10:04:00,1.57278,1.57283,1.57277,1.57282,73100000.0
2006-08-07 10:05:00,1.57252,1.57283,1.57252,1.57281,464699998.0
2006-08-07 10:06:00,1.57275,1.57278,1.57263,1.5727,264399997.0
2006-08-07 10:07:00,1.57273,1.57282,1.57258,1.5728,540100007.0
2006-08-07 10:08:00,1.5726,1.57287,1.5726,1.57282,362700003.0
2006-08-07 10:09:00,1.57256,1.57281,1.57256,1.57272,248599999.0
2006-08-07 10:10:00,1.5726,1.57272,1.5725,1.57265,194200000.0
2006-08-07 10:11:00,1.57254,1.57279,1.57254,1.57269,319299999.0
2006-08-07 10:12:00,1.57252,1.57267,1.57237,1.57251,277900002.0
2006-08-07 10:13:00,1.57248,1.57256,1.57242,1.57249,75800000.0
2006-08-07 10:14:00,1.57244,1.57254,1.5723,1.57254,364099996.0
2006-08-07 10:15:00,1.57252,1.57258,1.57243,1.57248,328500001.0
2006-08-07 10:16:00,1.5726,1.57262,1.5724,1.57243,356300000.0
2006-08-07 10:17:00,1.57255,1.57268,1.57247,1.57258,318599998.0
2006-08-07 10:18:00,1.57247,1.57265,1.57247,1.5725,219699998.0
2006-08-07 10:19:00,1.57244,1.57259,1.57237,1.57256,257900000.0
2006-08-07 10:20:00,1.57253,1.57266,1.57238,1.57255,324400002.0
2006-08-07 10:21:00,1.57245,1.57265,1.57245,1.57257,286900001.0
2006-08-07 10:22:00,1.57258,1.57264,1.57239,1.57246,361900000.0
2006-08-07 10:23:00,1.57259,1.57263,1.57238,1.57256,337100004.0
2006-08-07 10:24:00,1.57262,1.57266,1.57243,1.57257,276599999.0
2006-08-07 10:25:00,1.57269,1.57274,1.57237,1.57237,427500001.0
2006-08-07 10:26:00,1.57265,1.5727,1.57242,1.57242,150200000.0
2006-08-07 10:27:00,1.57265,1.57273,1.57248,1.57265,253599999.0
2006-08-07 10:28:00,1.5727,1.5727,1.57256,1.57263,145300000.0
2006-08-07 10:29:00,1.57111,1.57169,1.56956,1.56956,139799999.0
2006-08-07 10:30:00,1.56896,1.57241,1.56896,1.57197,211400000.0
2006-08-07 10:31:00,1.5728,1.57289,1.57268,1.57273,357800002.0
2006-08-07 10:32:00,1.57285,1.5729,1.57264,1.57264,345799997.0
2006-08-07 10:33:00,1.57284,1.57287,1.57262,1.57271,228600001.0
2006-08-07 10:34:00,1.57279,1.57281,1.57256,1.57256,195700003.0
2006-08-07 10:35:00,1.57273,1.57284,1.5726,1.5726,285000000.0
2006-08-07 10:36:00,1.57281,1.57289,1.57273,1.5728,203699999.0
2006-08-07 10:37:00,1.57284,1.57287,1.57267,1.57272,222900001.0
2006-08-07 10:38:00,1.57269,1.57284,1.57262,1.57275,183100002.0
2006-08-07 10:39:00,1.57272,1.57273,1.57257,1.57263,288399999.0
2006-08-07 10:40:00,1.57244,1.57269,1.57244,1.57263,233199997.0
2006-08-07 10:41:00,1.57253,1.57257,1.57232,1.57232,275100001.0
2006-08-07 10:42:00,1.57233,1.57254,1.57231,1.57253,296800002.0
2006-08-07 10:43:00,1.57256,1.57258,1.57207,1.57248,434900001.0
2006-08-07 10:44:00,1.57248,1.57258,1.57231,1.57251,296100001.0
2006-08-07 10:45:00,1.57252,1.57253,1.57231,1.57242,246200000.0
2006-08-07 10:46:00,1.5724,1.5725,1.57221,1.57233,346500002.0
2006-08-07 10:47:00,1.57227,1.57247,1.57226,1.57239,275300003.0
2006-08-07 10:48:00,1.57238,1.57242,1.5723,1.57235,29600000.0
2006-08-07 10:49:00,1.57233,1.57235,1.57218,1.5722,323999999.0
2006-08-07 10:50:00,1.57223,1.5723,1.57208,1.5723,196900000.0
2006-08-07 10:51:00,1.57222,1.57249,1.57206,1.57235,558100000.0
2006-08-07 10:52:00,1.5724,1.57254,1.57226,1.57237,255699999.0
2006-08-07 10:53:00,1.57245,1.57258,1.57239,1.57258,289999999.0
2006-08-07 10:54:00,1.57253,1.57258,1.57242,1.57243,219599998.0
2006-08-07 10:55:00,1.57232,1.57258,1.57232,1.57255,269200002.0
2006-08-07 10:56:00,1.57248,1.57256,1.57228,1.57242,205400001.0
2006-08-07 10:57:00,1.57237,1.57261,1.57235,1.57261,253899998.0
2006-08-07 10:58:00,1.57253,1.5726,1.57241,1.5725,180200001.0
2006-08-07 10:59:00,1.5724,1.5725,1.57223,1.57223,153100000.0
2006-08-07 11:00:00,1.57242,1.57258,1.57232,1.57232,410199999.0
2006-08-07 11:01:00,1.57249,1.57257,1.57234,1.57253,268100004.0
2006-08-07 11:02:00,1.57242,1.57252,1.57237,1.57237,174000000.0
2006-08-07 11:03:00,1.57236,1.57248,1.57234,1.57246,361699999.0
2006-08-07 11:04:00,1.57239,1.57249,1.57218,1.57241,322500002.0
2006-08-07 11:05:00,1.57244,1.57246,1.57218,1.57232,349800003.0
2006-08-07 11:06:00,1.57227,1.57234,1.57215,1.57215,284100002.0
2006-08-07 11:07:00,1.5721,1.57224,1.572,1.57207,450000002.0
2006-08-07 11:08:00,1.572,1.57212,1.572,1.57212,29100000.0
2006-08-07 11:09:00,1.57215,1.57219,1.5719,1.57206,449699998.0
2006-08-07 11:10:00,1.57212,1.57222,1.57203,1.57206,368900000.0
2006-08-07 11:11:00,1.57226,1.57226,1.57212,1.57212,55900000.0
2006-08-07 11:12:00,1.57213,1.57213,1.57193,1.57199,391199995.0
2006-08-07 11:13:00,1.5721,1.57213,1.57198,1.57207,257900001.0
2006-08-07 11:14:00,1.57202,1.57206,1.57189,1.57199,318099998.0
2006-08-07 11:15:00,1.57197,1.57207,1.5718,1.57199,229399997.0
2006-08-07 11:16:00,1.5719,1.57205,1.57185,1.57203,372400001.0
2006-08-07 11:17:00,1.57186,1.57218,1.57186,1.57213,299599997.0
2006-08-07 11:18:00,1.57215,1.5722,1.57204,1.57213,335899997.0
2006-08-07 11:19:00,1.57215,1.5722,1.572,1.57212,264300006.0
2006-08-07 11:20:00,1.57213,1.57231,1.57212,1.57225,646400000.0
2006-08-07 11:21:00,1.57229,1.57235,1.5722,1.57229,436300002.0
2006-08-07 11:22:00,1.57226,1.57235,1.57207,1.57207,169200002.0
2006-08-07 11:23:00,1.57223,1.57236,1.5721,1.57214,217200003.0
2006-08-07 11:24:00,1.5723,1.57243,1.57218,1.57226,331300003.0
2006-08-07 11:25:00,1.57226,1.57256,1.57213,1.57256,272099997.0
2006-08-07 11:26:00,1.57242,1.57255,1.57242,1.57255,301100002.0
2006-08-07 11:27:00,1.57241,1.57257,1.57241,1.57252,281199999.0
2006-08-07 11:28:00,1.57231,1.5725,1.57231,1.57245,209800000.0
2006-08-07 11:29:00,1.5724,1.57263,1.57239,1.57249,262800002.0
2006-08-07 11:30:00,1.57244,1.57261,1.57236,1.57252,268500000.0
2006-08-07 11:31:00,1.57247,1.5726,1.57245,1.57255,375000003.0
2006-08-07 11:32:00,1.5726,1.57272,1.57251,1.57259,508300008.0
2006-08-07 11:33:00,1.57266,1.57285,1.57266,1.57277,237300003.0
2006-08-07 11:34:00,1.57274,1.57274,1.57252,1.57261,288600000.0
2006-08-07 11:35:00,1.57275,1.5728,1.57255,1.57263,214799999.0
2006-08-07 11:36:00,1.57283,1.57291,1.5727,1.57276,215999999.0
2006-08-07 11:37:00,1.57281,1.57281,1.57256,1.57256,294600005.0
2006-08-07 11:38:00,1.57268,1.57281,1.57254,1.57273,342500004.0
2006-08-07 11:39:00,1.57273,1.57277,1.5726,1.57261,439000002.0
2006-08-07 11:40:00,1.57267,1.57288,1.57252,1.57279,311100001.0
2006-08-07 11:41:00,1.57282,1.57296,1.57267,1.57278,397299998.0
2006-08-07 11:42:00,1.57263,1.57291,1.57263,1.57286,317400000.0
2006-08-07 11:43:00,1.57272,1.57281,1.57261,1.57267,342300005.0
2006-08-07 11:44:00,1.5726,1.57274,1.57248,1.57268,242900001.0
2006-08-07 11:45:00,1.57262,1.57275,1.57253,1.57269,325299999.0
2006-08-07 11:46:00,1.57272,1.57272,1.57251,1.57251,107599999.0
2006-08-07 11:47:00,1.57244,1.57267,1.57241,1.57251,407900000.0
2006-08-07 11:48:00,1.57258,1.57258,1.57231,1.57235,186199999.0
2006-08-07 11:49:00,1.57231,1.57255,1.57229,1.5723,258800000.0
2006-08-07 11:50:00,1.57241,1.57258,1.57241,1.57253,492699995.0
2006-08-07 11:51:00,1.5725,1.57258,1.57228,1.57243,331900002.0
2006-08-07 11:52:00,1.57253,1.57263,1.57238,1.57256,285700000.0
2006-08-07 11:53:00,1.57255,1.57269,1.5725,1.57261,330100002.0
2006-08-07 11:54:00,1.57257,1.57263,1.5724,1.57258,394000005.0
2006-08-07 11:55:00,1.57242,1.57272,1.57242,1.57262,440200006.0
2006-08-07 11:56:00,1.57249,1.5727,1.57247,1.5727,294100001.0
2006-08-07 11:57:00,1.57248,1.57269,1.57243,1.57262,534000003.0
2006-08-07 11:58:00,1.5725,1.57268,1.57236,1.57268,246200003.0
2006-08-07 11:59:00,1.57253,1.57267,1.57246,1.57257,202600001.0
2006-08-07 12:00:00,1.5726,1.5726,1.57231,1.57231,295200001.0
2006-08-07 12:01:00,1.57245,1.57254,1.5723,1.57231,291500002.0
2006-08-07 12:02:00,1.57234,1.57258,1.5723,1.57258,400900004.0
2006-08-07 12:03:00,1.57247,1.57257,1.5723,1.57256,193699996.0
2006-08-07 12:04:00,1.57245,1.57253,1.5724,1.57247,86200000.0
2006-08-07 12:05:00,1.57246,1.57253,1.57233,1.57244,257099996.0
2006-08-07 12:06:00,1.57253,1.57254,1.57232,1.57238,245900003.0
2006-08-07 12:07:00,1.57232,1.57248,1.57225,1.57239,187000001.0
2006-08-07 12:08:00,1.57242,1.57249,1.57229,1.57242,314000002.0
2006-08-07 12:09:00,1.57233,1.57245,1.57212,1.57221,346299999.0
2006-08-07 12:10:00,1.57238,1.57244,1.57216,1.57216,228500004.0
2006-08-07 12:11:00,1.57239,1.57246,1.5722,1.57231,389700003.0
2006-08-07 12:12:00,1.57226,1.57241,1.57209,1.57218,296999999.0
2006-08-07 12:13:00,1.57212,1.57214,1.57185,1.57185,194799998.0
2006-08-07 12:14:00,1.57212,1.57212,1.57189,1.57189,203799996.0
2006-08-07 12:15:00,1.57192,1.572,1.57178,1.572,321700006.0
2006-08-07 12:16:00,1.5719,1.57205,1.57179,1.57192,271600007.0
2006-08-07 12:17:00,1.57212,1.57225,1.5721,1.57225,277100003.0
2006-08-07 12:18:00,1.57206,1.5722,1.572,1.57213,226099998.0
2006-08-07 12:19:00,1.57201,1.57217,1.57201,1.57213,249700000.0
2006-08-07 12:20:00,1.57215,1.57222,1.57195,1.5721,279500001.0
2006-08-07 12:21:00,1.57188,1.5721,1.57188,1.5721,40800000.0
2006-08-07 12:22:00,1.57196,1.5721,1.57189,1.5721,388899999.0
2006-08-07 12:23:00,1.572,1.5721,1.57185,1.57198,266200002.0
2006-08-07 12:24:00,1.57192,1.57209,1.57192,1.57202,305899999.0
2006-08-07 12:25:00,1.572,1.572,1.5717,1.57182,511100002.0
2006-08-07 12:26:00,1.57183,1.57195,1.57174,1.57187,292300004.0
2006-08-07 12:27:00,1.5719,1.5719,1.57166,1.57167,398400000.0
2006-08-07 12:28:00,1.57162,1.57175,1.57145,1.57163,217700000.0
2006-08-07 12:29:00,1.5718,1.572,1.57174,1.57174,225399998.0
2006-08-07 12:30:00,1.57183,1.57202,1.57173,1.57192,285100009.0
2006-08-07 12:31:00,1.57191,1.57213,1.5719,1.57203,339600000.0
2006-08-07 12:32:00,1.57208,1.57216,1.57192,1.57211,381700005.0
2006-08-07 12:33:00,1.572,1.57211,1.572,1.57211,39200000.0
2006-08-07 12:34:00,1.57203,1.57207,1.57195,1.57195,74200001.0
2006-08-07 12:35:00,1.57213,1.57213,1.57199,1.57199,112600000.0
2006-08-07 12:36:00,1.57197,1.57204,1.57178,1.57193,280700003.0
2006-08-07 12:37:00,1.57186,1.57198,1.57179,1.57181,292399998.0
2006-08-07 12:38:00,1.57151,1.57173,1.57144,1.5716,229999999.0
2006-08-07 12:39:00,1.5716,1.57163,1.57137,1.57137,147700000.0
2006-08-07 12:40:00,1.57132,1.57151,1.57123,1.57141,404800009.0
2006-08-07 12:41:00,1.57134,1.5715,1.57119,1.57132,199000004.0
2006-08-07 12:42:00,1.57133,1.57153,1.57128,1.57143,242000001.0
2006-08-07 12:43:00,1.57141,1.57141,1.57111,1.57124,427999994.0
2006-08-07 12:44:00,1.57133,1.57145,1.57112,1.57134,310600000.0
2006-08-07 12:45:00,1.57127,1.57144,1.57122,1.57129,218400000.0
2006-08-07 12:46:00,1.57144,1.57144,1.57115,1.57128,369099997.0
2006-08-07 12:47:00,1.57131,1.57142,1.57118,1.57135,330300004.0
2006-08-07 12:48:00,1.57142,1.57147,1.57128,1.57133,351200000.0
2006-08-07 12:49:00,1.57143,1.57143,1.57112,1.57126,232400001.0
2006-08-07 12:50:00,1.57124,1.57136,1.57112,1.57112,411800001.0
2006-08-07 12:51:00,1.57144,1.57155,1.57134,1.57146,307199998.0
2006-08-07 12:52:00,1.57142,1.57161,1.57122,1.57138,455600000.0
2006-08-07 12:53:00,1.57139,1.57162,1.57125,1.57162,291999998.0
2006-08-07 12:54:00,1.5714,1.57153,1.57133,1.57142,212600000.0
2006-08-07 12:55:00,1.57154,1.57157,1.57146,1.57147,138700004.0
2006-08-07 12:56:00,1.57146,1.5717,1.5714,1.57167,365800000.0
2006-08-07 12:57:00,1.5716,1.5717,1.57149,1.57159,447599999.0
2006-08-07 12:58:00,1.57151,1.57171,1.57151,1.57165,339400001.0
2006-08-07 12:59:00,1.57151,1.57171,1.57144,1.57167,348500002.0
2006-08-07 13:00:00,1.57163,1.5717,1.57153,1.5716,305300002.0
2006-08-07 13:01:00,1.57167,1.57177,1.57162,1.57162,213500000.0
2006-08-07 13:02:00,1.57177,1.57177,1.57146,1.57146,291700000.0
2006-08-07 13:03:00,1.57153,1.57173,1.57147,1.57164,205899997.0
2006-08-07 13:04:00,1.57172,1.57191,1.57161,1.57168,150900001.0
2006-08-07 13:05:00,1.57173,1.57181,1.57162,1.57162,380399997.0
2006-08-07 13:06:00,1.5717,1.5718,1.57157,1.57165,142700001.0
2006-08-07 13:07:00,1.5716,1.57174,1.57146,1.57161,280600001.0
2006-08-07 13:08:00,1.57172,1.57177,1.57159,1.5717,371600000.0
2006-08-07 13:09:00,1.5717,1.57177,1.57165,1.57173,54500002.0
2006-08-07 13:10:00,1.5717,1.57183,1.57157,1.57166,195600004.0
2006-08-07 13:11:00,1.57177,1.57177,1.57149,1.57159,276100000.0
2006-08-07 13:12:00,1.57155,1.57168,1.57144,1.57159,272300005.0
2006-08-07 13:13:00,1.57146,1.57172,1.57146,1.57157,345999995.0
2006-08-07 13:14:00,1.57162,1.57182,1.57155,1.57182,203699998.0
2006-08-07 13:15:00,1.57177,1.57182,1.57165,1.57171,167200001.0
2006-08-07 13:16:00,1.57176,1.57196,1.57171,1.57182,277400002.0
2006-08-07 13:17:00,1.57181,1.57207,1.57181,1.57191,298799996.0
2006-08-07 13:18:00,1.57195,1.57211,1.57178,1.57178,480000001.0
2006-08-07 13:19:00,1.5719,1.57208,1.57179,1.57208,226599998.0
2006-08-07 13:20:00,1.57199,1.57207,1.57168,1.57175,284900001.0
2006-08-07 13:21:00,1.57181,1.57189,1.57165,1.57165,290899999.0
2006-08-07 13:22:00,1.5717,1.5717,1.57152,1.5716,285300002.0
2006-08-07 13:23:00,1.57174,1.57175,1.57149,1.57149,297999999.0
2006-08-07 13:24:00,1.57151,1.57178,1.57151,1.57173,224500000.0
2006-08-07 13:25:00,1.5717,1.57172,1.57137,1.57165,344700001.0
2006-08-07 13:26:00,1.57156,1.57172,1.57141,1.57157,238500001.0
2006-08-07 13:27:00,1.57162,1.57199,1.57162,1.57195,282300003.0
2006-08-07 13:28:00,1.57201,1.57201,1.57181,1.57195,337299999.0
2006-08-07 13:29:00,1.57185,1.57188,1.57171,1.57174,259899999.0
2006-08-07 13:30:00,1.57169,1.57178,1.57157,1.5717,200799998.0
2006-08-07 13:31:00,1.57164,1.57175,1.57147,1.57162,378799998.0
2006-08-07 13:32:00,1.5716,1.57168,1.5715,1.5715,382199998.0
2006-08-07 13:33:00,1.5716,1.57168,1.57144,1.57162,312200001.0
2006-08-07 13:34:00,1.57164,1.57164,1.57139,1.5715,303400000.0
2006-08-07 13:35:00,1.57164,1.57166,1.57144,1.57144,303499998.0
2006-08-07 13:36:00,1.5716,1.57167,1.5714,1.5714,249600001.0
2006-08-07 13:37:00,1.57158,1.57166,1.57146,1.57156,267200000.0
2006-08-07 13:38:00,1.5716,1.57167,1.57153,1.57161,212900000.0
2006-08-07 13:39:00,1.57154,1.57161,1.57143,1.57157,220500003.0
2006-08-07 13:40:00,1.57141,1.57153,1.57123,1.57133,322700002.0
2006-08-07 13:41:00,1.57121,1.57147,1.57107,1.57131,286300003.0
2006-08-07 13:42:00,1.57134,1.57142,1.57124,1.57134,361000006.0
2006-08-07 13:43:00,1.57144,1.57145,1.57128,1.57128,119500001.0
2006-08-07 13:44:00,1.57124,1.57136,1.57111,1.57133,290300000.0
2006-08-07 13:45:00,1.57126,1.57136,1.57115,1.57133,351500003.0
2006-08-07 13:46:00,1.5713,1.57139,1.57116,1.57139,189000001.0
2006-08-07 13:47:00,1.57125,1.57137,1.57107,1.57125,317700002.0
2006-08-07 13:48:00,1.57129,1.57141,1.57109,1.57138,408699999.0
2006-08-07 13:49:00,1.57134,1.57175,1.57134,1.57175,229200004.0
2006-08-07 13:50:00,1.57171,1.57183,1.5716,1.57174,291000002.0
2006-08-07 13:51:00,1.57154,1.57169,1.57139,1.57149,315800000.0
2006-08-07 13:52:00,1.57151,1.57168,1.57149,1.5716,311700003.0
2006-08-07 13:53:00,1.5716,1.57165,1.57141,1.57141,172500004.0
2006-08-07 13:54:00,1.57161,1.57176,1.57151,1.57169,183900000.0
2006-08-07 13:55:00,1.57168,1.57176,1.57158,1.5717,407399999.0
2006-08-07 13:56:00,1.5717,1.5717,1.5714,1.57154,165500000.0
2006-08-07 13:57:00,1.57151,1.57154,1.57135,1.57135,239600000.0
2006-08-07 13:58:00,1.57118,1.57154,1.57118,1.57152,219499999.0
2006-08-07 13:59:00,1.57145,1.57157,1.57133,1.5715,289100000.0
2006-08-07 14:00:00,1.57153,1.5716,1.57139,1.57139,344300003.0
2006-08-07 14:01:00,1.57135,1.57156,1.57135,1.57136,210699999.0
2006-08-07 14:02:00,1.57162,1.57162,1.57146,1.57153,426500003.0
2006-08-07 14:03:00,1.57136,1.57161,1.57114,1.57143,237400000.0
2006-08-07 14:04:00,1.57155,1.57156,1.57137,1.57142,362700006.0
2006-08-07 14:05:00,1.57158,1.57162,1.57134,1.57162,305200004.0
2006-08-07 14:06:00,1.57151,1.57165,1.57134,1.57163,205400002.0
2006-08-07 14:07:00,1.5715,1.57162,1.5714,1.57159,436300006.0
2006-08-07 14:08:00,1.57159,1.57159,1.57134,1.57134,266999999.0
2006-08-07 14:09:00,1.57145,1.57161,1.57133,1.57141,303500005.0
2006-08-07 14:10:00,1.57143,1.5716,1.57135,1.57142,240200001.0
2006-08-07 14:11:00,1.57156,1.57168,1.57146,1.57153,247000002.0
2006-08-07 14:12:00,1.57148,1.57169,1.57148,1.57166,371299998.0
2006-08-07 14:13:00,1.57184,1.57194,1.57156,1.57187,327800001.0
2006-08-07 14:14:00,1.57196,1.57196,1.57172,1.5719,296599998.0
2006-08-07 14:15:00,1.57171,1.57184,1.57165,1.57177,231800000.0
2006-08-07 14:16:00,1.57172,1.57181,1.57169,1.57169,65699999.0
2006-08-07 14:17:00,1.57156,1.57174,1.57154,1.5717,159399999.0
2006-08-07 14:18:00,1.57169,1.57169,1.57144,1.57147,307599995.0
2006-08-07 14:19:00,1.57157,1.57164,1.57149,1.5716,334100001.0
2006-08-07 14:20:00,1.5714,1.57155,1.57114,1.57147,490400000.0
2006-08-07 14:21:00,1.57138,1.57148,1.57124,1.57137,202799999.0
2006-08-07 14:22:00,1.57132,1.57148,1.57124,1.5714,333800005.0
2006-08-07 14:23:00,1.57138,1.57146,1.57125,1.5714,205000000.0
2006-08-07 14:24:00,1.57128,1.5715,1.57128,1.57143,303400004.0
2006-08-07 14:25:00,1.57141,1.57146,1.57139,1.57144,63900002.0
2006-08-07 14:26:00,1.57121,1.5714,1.57113,1.57123,358900002.0
2006-08-07 14:27:00,1.57135,1.5714,1.57102,1.57131,328999998.0
2006-08-07 14:28:00,1.57127,1.57144,1.57111,1.57124,327200000.0
2006-08-07 14:29:00,1.57138,1.57157,1.57122,1.57148,257999996.0
2006-08-07 14:30:00,1.5715,1.57158,1.57133,1.57148,368800001.0
2006-08-07 14:31:00,1.57147,1.57159,1.57133,1.57133,175600002.0
2006-08-07 14:32:00,1.57153,1.57154,1.57129,1.57143,410699999.0
2006-08-07 14:33:00,1.57139,1.57153,1.57137,1.57153,275800002.0
2006-08-07 14:34:00,1.5714,1.57167,1.57139,1.57155,309399999.0
2006-08-07 14:35:00,1.57153,1.57161,1.5712,1.5712,390299996.0
2006-08-07 14:36:00,1.57147,1.57162,1.57135,1.57154,248500003.0
2006-08-07 14:37:00,1.57166,1.57169,1.57149,1.5716,300599997.0
2006-08-07 14:38:00,1.57154,1.57161,1.57143,1.57143,180500003.0
2006-08-07 14:39:00,1.57148,1.57157,1.5714,1.5715,225499998.0
2006-08-07 14:40:00,1.57154,1.5716,1.57141,1.5715,93099999.0
2006-08-07 14:41:00,1.57163,1.57163,1.57149,1.57149,123900000.0
2006-08-07 14:42:00,1.57166,1.57166,1.57139,1.57157,513900004.0
2006-08-07 14:43:00,1.57149,1.57166,1.57139,1.57166,453099999.0
2006-08-07 14:44:00,1.57162,1.57167,1.57145,1.57145,275800008.0
2006-08-07 14:45:00,1.57154,1.57163,1.57146,1.57152,38400000.0
2006-08-07 14:46:00,1.57134,1.57161,1.5713,1.57148,392400004.0
2006-08-07 14:47:00,1.57146,1.57152,1.57133,1.57144,341000001.0
2006-08-07 14:48:00,1.57148,1.57151,1.57131,1.5714,324700003.0
2006-08-07 14:49:00,1.5715,1.5715,1.57124,1.57136,239100002.0
2006-08-07 14:50:00,1.57135,1.57143,1.57123,1.5714,237300002.0
2006-08-07 14:51:00,1.57137,1.57141,1.57114,1.57119,394600002.0
2006-08-07 14:52:00,1.57125,1.57136,1.57114,1.57124,217799999.0
2006-08-07 14:53:00,1.57141,1.57158,1.57131,1.57131,271700000.0
2006-08-07 14:54:00,1.57149,1.57159,1.57139,1.57141,382299997.0
2006-08-07 14:55:00,1.57138,1.57155,1.57136,1.57146,385700006.0
2006-08-07 14:56:00,1.57148,1.57156,1.57142,1.57149,30900000.0
2006-08-07 14:57:00,1.57145,1.57153,1.5712,1.5712,237399999.0
2006-08-07 14:58:00,1.57117,1.57129,1.5711,1.57126,393200007.0
2006-08-07 14:59:00,1.57113,1.57134,1.57107,1.57132,248800003.0
2006-08-07 15:00:00,1.57138,1.57149,1.57134,1.5714,315399998.0
2006-08-07 15:01:00,1.5714,1.57159,1.57129,1.57154,331000003.0
2006-08-07 15:02:00,1.5715,1.57157,1.57139,1.57149,141300001.0
2006-08-07 15:03:00,1.57141,1.57154,1.57136,1.57146,372800004.0
2006-08-07 15:04:00,1.57149,1.5716,1.57137,1.57148,244600000.0
2006-08-07 15:05:00,1.57143,1.57161,1.57126,1.57146,380100000.0
2006-08-07 15:06:00,1.5715,1.57173,1.57142,1.57159,350100000.0
2006-08-07 15:07:00,1.57164,1.57179,1.57152,1.57163,284300003.0
2006-08-07 15:08:00,1.57169,1.5718,1.57156,1.57178,110300000.0
2006-08-07 15:09:00,1.57187,1.57199,1.5718,1.57199,284199999.0
2006-08-07 15:10:00,1.57199,1.57199,1.57163,1.5718,395500006.0
2006-08-07 15:11:00,1.5717,1.57186,1.5717,1.57181,170900002.0
2006-08-07 15:12:00,1.57184,1.57184,1.57161,1.57178,205899998.0
2006-08-07 15:13:00,1.5717,1.5719,1.57169,1.5718,312799999.0
2006-08-07 15:14:00,1.5719,1.57211,1.57185,1.57203,256800007.0
2006-08-07 15:15:00,1.57203,1.57213,1.57189,1.57189,398599999.0
2006-08-07 15:16:00,1.57203,1.57212,1.57186,1.572,273599999.0
2006-08-07 15:17:00,1.57197,1.57201,1.57184,1.57194,360200001.0
2006-08-07 15:18:00,1.57192,1.57202,1.5717,1.57188,247299997.0
2006-08-07 15:19:00,1.57179,1.57187,1.57167,1.57187,311600003.0
2006-08-07 15:20:00,1.5719,1.57204,1.57177,1.57195,329999995.0
2006-08-07 15:21:00,1.57187,1.57197,1.5717,1.57186,357699999.0
2006-08-07 15:22:00,1.57193,1.57205,1.5718,1.57184,302899998.0
2006-08-07 15:23:00,1.57209,1.57215,1.5718,1.5718,364999995.0
2006-08-07 15:24:00,1.57206,1.57212,1.57199,1.57199,213100000.0
2006-08-07 15:25:00,1.57203,1.57211,1.57188,1.57209,338899994.0
2006-08-07 15:26:00,1.57211,1.5722,1.57204,1.57212,226500000.0
2006-08-07 15:27:00,1.57214,1.57218,1.57182,1.57199,97399998.0
2006-08-07 15:28:00,1.57181,1.57196,1.57177,1.57187,279500001.0
2006-08-07 15:29:00,1.5719,1.5719,1.57162,1.57165,355600002.0
2006-08-07 15:30:00,1.57168,1.57196,1.57163,1.57196,185000003.0
2006-08-07 15:31:00,1.57181,1.57202,1.57177,1.57183,273800004.0
2006-08-07 15:32:00,1.57175,1.5719,1.57175,1.5719,61500000.0
2006-08-07 15:33:00,1.57193,1.572,1.57178,1.572,249899998.0
2006-08-07 15:34:00,1.57187,1.57201,1.57173,1.57187,287400001.0
2006-08-07 15:35:00,1.57198,1.57209,1.57189,1.57204,382600001.0
2006-08-07 15:36:00,1.572,1.57211,1.57187,1.57194,219900001.0
2006-08-07 15:37:00,1.57193,1.57212,1.57187,1.57201,415500003.0
2006-08-07 15:38:00,1.57204,1.5721,1.57182,1.57182,319900006.0
2006-08-07 15:39:00,1.57184,1.57202,1.57184,1.57197,355499999.0
2006-08-07 15:40:00,1.57187,1.57206,1.57187,1.57206,100900000.0
2006-08-07 15:41:00,1.57211,1.57211,1.57181,1.57193,244100000.0
2006-08-07 15:42:00,1.57178,1.57207,1.57178,1.57195,305599997.0
2006-08-07 15:43:00,1.57205,1.57216,1.57193,1.57209,151800000.0
2006-08-07 15:44:00,1.57214,1.57217,1.57196,1.57215,316300003.0
2006-08-07 15:45:00,1.57203,1.57219,1.57194,1.57209,96200000.0
2006-08-07 15:46:00,1.5719,1.5722,1.5719,1.57215,212900001.0
2006-08-07 15:47:00,1.57215,1.57222,1.57203,1.57215,413199997.0
2006-08-07 15:48:00,1.57201,1.57213,1.57182,1.57192,301700002.0
2006-08-07 15:49:00,1.57182,1.57206,1.57182,1.57205,180400000.0
2006-08-07 15:50:00,1.57202,1.57208,1.57186,1.57196,267899995.0
2006-08-07 15:51:00,1.57199,1.57214,1.5719,1.57207,309900001.0
2006-08-07 15:52:00,1.57211,1.57215,1.57192,1.57199,312400002.0
2006-08-07 15:53:00,1.57218,1.57228,1.57207,1.57207,183400004.0
2006-08-07 15:54:00,1.57214,1.57228,1.57205,1.57228,347900003.0
2006-08-07 15:55:00,1.57233,1.57238,1.57215,1.57238,227899999.0
2006-08-07 15:56:00,1.5723,1.57249,1.57227,1.57249,381800005.0
2006-08-07 15:57:00,1.5722,1.57235,1.57216,1.57225,203500000.0
2006-08-07 15:58:00,1.57228,1.57232,1.5721,1.57217,325300000.0
2006-08-07 15:59:00,1.57235,1.57237,1.57219,1.5723,266600003.0
2006-08-07 16:00:00,1.57219,1.5724,1.57213,1.57234,368300003.0
2006-08-07 16:01:00,1.57216,1.57239,1.57216,1.57233,257200000.0
2006-08-07 16:02:00,1.57226,1.57237,1.57212,1.57237,214900002.0
2006-08-07 16:03:00,1.57243,1.57246,1.57217,1.57241,450799997.0
2006-08-07 16:04:00,1.57228,1.57245,1.57219,1.57235,310799999.0
2006-08-07 16:05:00,1.57249,1.57257,1.57233,1.57239,297399999.0
2006-08-07 16:06:00,1.57245,1.57257,1.5723,1.57247,292999999.0
2006-08-07 16:07:00,1.5725,1.57266,1.57242,1.57254,227000002.0
2006-08-07 16:08:00,1.57259,1.57273,1.57252,1.57258,453700003.0
2006-08-07 16:09:00,1.57253,1.57264,1.57243,1.57243,236699998.0
2006-08-07 16:10:00,1.57263,1.57263,1.57234,1.57252,224900000.0
2006-08-07 16:11:00,1.5725,1.57256,1.57235,1.57247,318299996.0
2006-08-07 16:12:00,1.57247,1.57255,1.57233,1.57244,192100002.0
2006-08-07 16:13:00,1.57215,1.57252,1.57215,1.57241,370400000.0
2006-08-07 16:14:00,1.57217,1.57243,1.57203,1.5724,478500004.0
2006-08-07 16:15:00,1.57222,1.57246,1.57202,1.57219,323600000.0
2006-08-07 16:16:00,1.57225,1.57237,1.57211,1.57217,497600000.0
2006-08-07 16:17:00,1.57219,1.57233,1.57212,1.5722,259400001.0
2006-08-07 16:18:00,1.57235,1.57256,1.57233,1.57256,253299995.0
2006-08-07 16:19:00,1.57245,1.57265,1.57241,1.57256,354000001.0
2006-08-07 16:20:00,1.57237,1.57256,1.5723,1.57236,241699996.0
2006-08-07 16:21:00,1.5724,1.57254,1.57226,1.57235,291900000.0
2006-08-07 16:22:00,1.57233,1.57243,1.57226,1.57233,335699997.0
2006-08-07 16:23:00,1.57248,1.57248,1.57231,1.57233,259899998.0
2006-08-07 16:24:00,1.5723,1.57251,1.5723,1.57242,562800008.0
2006-08-07 16:25:00,1.57247,1.57252,1.57234,1.57245,308800001.0
2006-08-07 16:26:00,1.57249,1.5726,1.57226,1.57257,351799999.0
2006-08-07 16:27:00,1.57238,1.57263,1.57238,1.57253,168700002.0
2006-08-07 16:28:00,1.57248,1.57248,1.57228,1.57228,191900001.0
2006-08-07 16:29:00,1.57233,1.57243,1.57218,1.57237,239300001.0
2006-08-07 16:30:00,1.57215,1.57245,1.57215,1.57243,220600003.0
2006-08-07 16:31:00,1.57233,1.57253,1.57215,1.57253,322200001.0
2006-08-07 16:32:00,1.57256,1.57256,1.57244,1.57244,36600000.0
2006-08-07 16:33:00,1.57245,1.57254,1.57226,1.57228,299099999.0
2006-08-07 16:34:00,1.57238,1.57256,1.57238,1.57255,298199998.0
2006-08-07 16:35:00,1.57257,1.57257,1.57233,1.57235,128300001.0
2006-08-07 16:36:00,1.57236,1.57242,1.5722,1.57231,601199994.0
2006-08-07 16:37:00,1.5723,1.57249,1.57229,1.57229,301800001.0
2006-08-07 16:38:00,1.57229,1.57246,1.57218,1.57246,373999997.0
2006-08-07 16:39:00,1.57228,1.57242,1.57227,1.57238,175900000.0
2006-08-07 16:40:00,1.57252,1.57252,1.57224,1.57229,124700002.0
2006-08-07 16:41:00,1.5723,1.57231,1.57206,1.57206,201800002.0
2006-08-07 16:42:00,1.57202,1.57245,1.57202,1.57245,426000004.0
2006-08-07 16:43:00,1.57229,1.57245,1.57211,1.5723,73000002.0
2006-08-07 16:44:00,1.57245,1.5725,1.5723,1.5725,218500004.0
2006-08-07 16:45:00,1.57244,1.57258,1.57236,1.5724,492799997.0
2006-08-07 16:46:00,1.57248,1.57256,1.57234,1.57255,346500004.0
2006-08-07 16:47:00,1.57248,1.57259,1.57232,1.5725,244799998.0
2006-08-07 16:48:00,1.57247,1.57256,1.5723,1.57242,189199999.0
2006-08-07 16:49:00,1.57229,1.57244,1.57223,1.57225,363300000.0
2006-08-07 16:50:00,1.57232,1.57246,1.57225,1.57227,315300003.0
2006-08-07 16:51:00,1.57236,1.57245,1.5721,1.5721,339100007.0
2006-08-07 16:52:00,1.57229,1.57253,1.57229,1.57251,158399998.0
2006-08-07 16:53:00,1.57234,1.57244,1.57224,1.57232,276199997.0
2006-08-07 16:54:00,1.57213,1.5724,1.57213,1.57227,414200000.0
2006-08-07 16:55:00,1.5723,1.57241,1.5722,1.57237,372999993.0
2006-08-07 16:56:00,1.57217,1.57233,1.57216,1.57216,386099998.0
2006-08-07 16:57:00,1.57216,1.57224,1.57205,1.57208,446500000.0
2006-08-07 16:58:00,1.57185,1.57212,1.57185,1.572,237599998.0
2006-08-07 16:59:00,1.57207,1.57208,1.57189,1.57191,198899999.0
2006-08-07 17:00:00,1.57186,1.57186,1.57117,1.57137,257800004.0
2006-08-07 17:01:00,1.5715,1.57162,1.57131,1.57162,268099999.0
2006-08-07 17:02:00,1.57162,1.57163,1.57152,1.57153,95800002.0
2006-08-07 17:03:00,1.57168,1.57181,1.57158,1.5717,252099999.0
2006-08-07 17:04:00,1.57175,1.57179,1.57145,1.57145,443499999.0
2006-08-07 17:05:00,1.57167,1.57187,1.57161,1.57182,202600000.0
2006-08-07 17:06:00,1.57171,1.57198,1.57171,1.57196,167800001.0
2006-08-07 17:07:00,1.57195,1.57205,1.57188,1.572,322000001.0
2006-08-07 17:08:00,1.57187,1.57203,1.57175,1.57203,511799999.0
2006-08-07 17:09:00,1.57196,1.57205,1.57181,1.57185,316300003.0
2006-08-07 17:10:00,1.57189,1.57195,1.57175,1.57175,222800001.0
2006-08-07 17:11:00,1.57198,1.57207,1.57177,1.57185,388699996.0
2006-08-07 17:12:00,1.57192,1.57197,1.57178,1.57188,237500000.0
2006-08-07 17:13:00,1.57191,1.57191,1.57165,1.57175,401599998.0
2006-08-07 17:14:00,1.5719,1.57198,1.5718,1.57186,129500001.0
2006-08-07 17:15:00,1.57199,1.57205,1.57182,1.57192,220100000.0
2006-08-07 17:16:00,1.57196,1.57208,1.57179,1.57192,395400001.0
2006-08-07 17:17:00,1.57188,1.57242,1.57188,1.57242,347299998.0
2006-08-07 17:18:00,1.57252,1.57252,1.57228,1.5724,158300001.0
2006-08-07 17:19:00,1.57251,1.57261,1.57239,1.57248,319499999.0
2006-08-07 17:20:00,1.57243,1.57253,1.57225,1.57235,277599996.0
2006-08-07 17:21:00,1.57231,1.57256,1.57226,1.57241,317200002.0
2006-08-07 17:22:00,1.57241,1.57262,1.57234,1.57262,258100007.0
2006-08-07 17:23:00,1.57249,1.57266,1.57244,1.57263,241499999.0
2006-08-07 17:24:00,1.57257,1.57266,1.57224,1.57237,310100001.0
2006-08-07 17:25:00,1.57238,1.57243,1.57223,1.57243,352099995.0
2006-08-07 17:26:00,1.57243,1.57243,1.57226,1.57229,216899998.0
2006-08-07 17:27:00,1.57223,1.57239,1.57223,1.57239,323199999.0
2006-08-07 17:28:00,1.57236,1.57236,1.57214,1.57214,77400002.0
2006-08-07 17:29:00,1.57209,1.57243,1.57209,1.57237,217400005.0
2006-08-07 17:30:00,1.57238,1.5725,1.57217,1.57242,362600000.0
2006-08-07 17:31:00,1.57248,1.57264,1.57241,1.57248,385200000.0
2006-08-07 17:32:00,1.57241,1.57272,1.57241,1.57265,257800000.0
2006-08-07 17:33:00,1.57267,1.57273,1.57255,1.57258,255200004.0
2006-08-07 17:34:00,1.57242,1.5726,1.57236,1.57256,302900005.0
2006-08-07 17:35:00,1.57236,1.57257,1.57236,1.57241,270800003.0
2006-08-07 17:36:00,1.57246,1.57255,1.57228,1.5724,210700000.0
2006-08-07 17:37:00,1.57243,1.57253,1.57228,1.57241,415199999.0
2006-08-07 17:38:00,1.57254,1.57268,1.57239,1.57247,434700003.0
2006-08-07 17:39:00,1.57268,1.57274,1.57255,1.57267,271400005.0
2006-08-07 17:40:00,1.57245,1.57276,1.57245,1.57276,263299999.0
2006-08-07 17:41:00,1.57266,1.57273,1.57249,1.57261,345000001.0
2006-08-07 17:42:00,1.57257,1.57274,1.57247,1.57267,251200002.0
2006-08-07 17:43:00,1.57246,1.57273,1.57246,1.57259,275500003.0
2006-08-07 17:44:00,1.5725,1.57276,1.57232,1.57268,352199997.0
2006-08-07 17:45:00,1.57259,1.57276,1.57258,1.5727,431099999.0
2006-08-07 17:46:00,1.57254,1.57276,1.57254,1.5726,287400003.0
2006-08-07 17:47:00,1.57264,1.57277,1.57244,1.57268,260600004.0
2006-08-07 17:48:00,1.57274,1.57277,1.57257,1.57269,170600000.0
2006-08-07 17:49:00,1.57256,1.5728,1.57249,1.57273,533899994.0
2006-08-07 17:50:00,1.57267,1.57281,1.57261,1.57266,306100002.0
2006-08-07 17:51:00,1.57275,1.57275,1.57258,1.5727,200100003.0
2006-08-07 17:52:00,1.57275,1.57277,1.57253,1.57266,288500000.0
2006-08-07 17:53:00,1.57262,1.57276,1.57248,1.57254,344700003.0
2006-08-07 17:54:00,1.57263,1.57279,1.57257,1.57268,293100001.0
2006-08-07 17:55:00,1.57271,1.57278,1.5726,1.57273,187500000.0
2006-08-07 17:56:00,1.57272,1.57273,1.57246,1.57246,140700000.0
2006-08-07 17:57:00,1.57249,1.57265,1.57249,1.57265,127600002.0
2006-08-07 17:58:00,1.57264,1.57279,1.57249,1.57264,169200002.0
2006-08-07 17:59:00,1.57262,1.57274,1.57246,1.57261,219000005.0
2006-08-07 18:00:00,1.57276,1.57287,1.57273,1.57287,164600002.0
2006-08-07 18:02:00,1.5729,1.5729,1.5729,1.5729,1908600001.0
2006-08-07 18:03:00,1.573,1.573,1.573,1.573,1908600001.0
2006-08-07 18:04:00,1.5731,1.5731,1.573,1.573,1908600001.0
2006-08-07 18:05:00,1.5729,1.573,1.5728,1.573,1908600001.0
2006-08-07 18:06:00,1.5729,1.573,1.5728,1.573,1908600001.0
2006-08-07 18:07:00,1.5729,1.5729,1.5727,1.5728,1908600001.0
2006-08-07 18:08:00,1.5727,1.5728,1.5726,1.5726,1908600001.0
2006-08-07 18:09:00,1.57264,1.57276,1.5725,1.57256,1908600001.0
2006-08-07 18:10:00,1.5726,1.5726,1.5726,1.5726,1461500001.0
2006-08-07 18:11:00,1.57246,1.57262,1.57236,1.57253,1461500001.0
2006-08-07 18:12:00,1.57248,1.57255,1.57236,1.5725,2124700000.0
2006-08-07 18:13:00,1.57248,1.57255,1.5723,1.57245,1259100009.0
2006-08-07 18:15:00,1.5725,1.57265,1.57236,1.57257,890400011.0
2006-08-07 18:16:00,1.5727,1.5727,1.5725,1.5726,1956499995.0
2006-08-07 18:17:00,1.57254,1.5726,1.57234,1.57242,1956499995.0
2006-08-07 18:18:00,1.57247,1.57256,1.57233,1.5724,1014099999.0
2006-08-07 18:19:00,1.57248,1.57258,1.57225,1.5725,2024100002.0
2006-08-07 18:20:00,1.57255,1.57258,1.57235,1.57241,1981200002.0
2006-08-07 18:21:00,1.57253,1.57253,1.57233,1.57233,867900003.0
2006-08-07 18:22:00,1.57236,1.5725,1.57234,1.5725,860699996.0
2006-08-07 18:23:00,1.5724,1.5724,1.5723,1.5723,1469800008.0
2006-08-07 18:24:00,1.5724,1.5725,1.5723,1.5725,1469800008.0
2006-08-07 18:25:00,1.5726,1.5726,1.5725,1.5725,1469800008.0
2006-08-07 18:26:00,1.5726,1.5726,1.5726,1.5726,1469800008.0
2006-08-07 18:27:00,1.57236,1.57267,1.57236,1.57246,1469800008.0
2006-08-07 18:28:00,1.5726,1.5726,1.5725,1.5726,1916100010.0
2006-08-07 18:29:00,1.5726,1.57265,1.57247,1.5725,1916100010.0
2006-08-07 18:30:00,1.57256,1.57257,1.57238,1.57241,1127600005.0
2006-08-07 18:31:00,1.5724,1.57257,1.5724,1.57252,1352900004.0
2006-08-07 18:32:00,1.57249,1.57263,1.57234,1.57253,1603199998.0
2006-08-07 18:33:00,1.57259,1.57265,1.57245,1.57265,2138499999.0
2006-08-07 18:34:00,1.5726,1.5727,1.5725,1.5725,1937900009.0
2006-08-07 18:35:00,1.5725,1.57259,1.57236,1.57248,1937900009.0
2006-08-07 18:36:00,1.57244,1.57244,1.57219,1.57225,1558800000.0
2006-08-07 18:37:00,1.57231,1.5724,1.57217,1.57235,2122500001.0
2006-08-07 18:38:00,1.57237,1.57243,1.57222,1.57223,1327199992.0
2006-08-07 18:39:00,1.5723,1.5725,1.57228,1.57236,1753300002.0
2006-08-07 18:40:00,1.5726,1.5726,1.5726,1.5726,1081000003.0
2006-08-07 18:41:00,1.5725,1.57263,1.57236,1.57243,1081000003.0
2006-08-07 18:42:00,1.57251,1.57251,1.57221,1.5723,1076100001.0
2006-08-07 18:43:00,1.57238,1.57245,1.57227,1.57243,437299998.0
2006-08-07 18:44:00,1.57245,1.57245,1.57208,1.57233,829799998.0
2006-08-07 18:45:00,1.57236,1.57243,1.57222,1.57227,562300001.0
2006-08-07 18:46:00,1.57233,1.57253,1.57226,1.57242,379700001.0
2006-08-07 18:47:00,1.57248,1.57249,1.57229,1.57237,185400000.0
2006-08-07 18:48:00,1.57235,1.57256,1.57229,1.57252,1236199995.0
2006-08-07 18:49:00,1.57265,1.57266,1.57246,1.57254,452200000.0
2006-08-07 18:50:00,1.57244,1.57255,1.57236,1.57252,555800007.0
2006-08-07 18:51:00,1.57258,1.57271,1.57242,1.57242,1609799999.0
2006-08-07 18:52:00,1.5726,1.57265,1.57242,1.57257,1183800005.0
2006-08-07 18:53:00,1.57259,1.57262,1.57232,1.57254,1258800009.0
2006-08-07 18:54:00,1.5725,1.57267,1.57248,1.57256,596400004.0
2006-08-07 18:55:00,1.57252,1.57258,1.57238,1.57248,1455499987.0
2006-08-07 18:56:00,1.57252,1.57265,1.57243,1.57265,1080400001.0
2006-08-07 18:57:00,1.5726,1.57268,1.57252,1.57265,863999993.0
2006-08-07 18:58:00,1.57258,1.57266,1.57233,1.57247,983800002.0
2006-08-07 18:59:00,1.57235,1.57252,1.57228,1.57237,1671300008.0
2006-08-07 19:00:00,1.57231,1.57252,1.57231,1.5724,547999998.0
2006-08-07 19:01:00,1.57246,1.57254,1.57226,1.57243,321599999.0
2006-08-07 19:02:00,1.57237,1.57246,1.57225,1.57233,648600000.0
2006-08-07 19:03:00,1.57245,1.57249,1.57235,1.57236,649899999.0
2006-08-07 19:04:00,1.57248,1.57252,1.57238,1.5724,243699999.0
2006-08-07 19:05:00,1.57248,1.57255,1.57234,1.5725,560100002.0
2006-08-07 19:06:00,1.5724,1.57255,1.57228,1.57248,1755500007.0
2006-08-07 19:07:00,1.57247,1.57253,1.57227,1.57227,881500006.0
2006-08-07 19:08:00,1.57236,1.57254,1.57236,1.57249,1643100001.0
2006-08-07 19:09:00,1.57248,1.57256,1.57231,1.57233,1473700003.0
2006-08-07 19:10:00,1.57245,1.57256,1.57229,1.57251,932700002.0
2006-08-07 19:11:00,1.57248,1.57252,1.57239,1.57246,572100006.0
2006-08-07 19:12:00,1.57257,1.5726,1.57244,1.57249,1043200004.0
2006-08-07 19:13:00,1.5725,1.57268,1.57246,1.57264,394699995.0
2006-08-07 19:14:00,1.5726,1.57264,1.57249,1.57257,236500004.0
2006-08-07 19:15:00,1.57268,1.57314,1.57266,1.57312,1378000004.0
2006-08-07 19:16:00,1.57302,1.57311,1.57277,1.57286,566399999.0
2006-08-07 19:17:00,1.5729,1.57308,1.5727,1.57277,833100005.0
2006-08-07 19:18:00,1.573,1.57305,1.57273,1.57279,795400003.0
2006-08-07 19:19:00,1.57279,1.57301,1.57274,1.57291,870900001.0
2006-08-07 19:20:00,1.57288,1.57289,1.57265,1.57275,820100005.0
2006-08-07 19:21:00,1.57287,1.57297,1.57277,1.57282,995100000.0
2006-08-07 19:22:00,1.57295,1.57314,1.57295,1.57297,254299996.0
2006-08-07 19:23:00,1.57302,1.57325,1.57297,1.57312,791100010.0
2006-08-07 19:24:00,1.57299,1.57328,1.57299,1.57325,541000002.0
2006-08-07 19:25:00,1.57306,1.57324,1.57291,1.57313,948399999.0
2006-08-07 19:26:00,1.57312,1.57324,1.57297,1.5732,953899997.0
2006-08-07 19:27:00,1.57314,1.57319,1.57298,1.57303,1365199996.0
2006-08-07 19:28:00,1.57308,1.57331,1.57308,1.57323,492600005.0
2006-08-07 19:29:00,1.57311,1.57338,1.57307,1.57322,806199996.0
2006-08-07 19:30:00,1.5733,1.5735,1.5733,1.5735,1370599996.0
2006-08-07 19:31:00,1.57344,1.57353,1.57322,1.57337,1370599996.0
2006-08-07 19:32:00,1.57338,1.57348,1.57328,1.57333,755000005.0
2006-08-07 19:33:00,1.57348,1.57353,1.5733,1.5733,705699997.0
2006-08-07 19:34:00,1.57344,1.57351,1.57315,1.57328,1910500005.0
2006-08-07 19:35:00,1.57336,1.57348,1.5731,1.57337,872000009.0
2006-08-07 19:36:00,1.57348,1.57353,1.57318,1.57324,765500005.0
2006-08-07 19:37:00,1.5733,1.57348,1.57329,1.57348,430999999.0
2006-08-07 19:38:00,1.57345,1.57349,1.57331,1.57339,766900005.0
2006-08-07 19:39:00,1.57319,1.57339,1.57306,1.57306,1152700005.0
2006-08-07 19:40:00,1.57328,1.57328,1.57309,1.57313,417099999.0
2006-08-07 19:41:00,1.5733,1.5733,1.5732,1.5732,378300002.0
2006-08-07 19:42:00,1.57317,1.57337,1.57315,1.57337,606599999.0
2006-08-07 19:43:00,1.57337,1.57337,1.5732,1.5732,321200006.0
2006-08-07 19:44:00,1.57332,1.57345,1.57322,1.57332,842999998.0
2006-08-07 19:45:00,1.57325,1.57325,1.57304,1.57318,239099999.0
2006-08-07 19:46:00,1.5732,1.5732,1.57286,1.57286,896300002.0
2006-08-07 19:47:00,1.573,1.57313,1.57287,1.57299,205600002.0
2006-08-07 19:48:00,1.57301,1.5731,1.573,1.5731,637900004.0
2006-08-07 19:49:00,1.57305,1.57312,1.57294,1.57304,1201600008.0
2006-08-07 19:50:00,1.57299,1.57313,1.57288,1.57313,287600002.0
2006-08-07 19:51:00,1.57307,1.57321,1.57307,1.5732,714600004.0
2006-08-07 19:52:00,1.57323,1.57332,1.57317,1.57325,415300001.0
2006-08-07 19:53:00,1.57331,1.5735,1.57331,1.57331,571900004.0
2006-08-07 19:54:00,1.5734,1.57357,1.57334,1.57342,516900000.0
2006-08-07 19:55:00,1.57341,1.57349,1.57329,1.57342,482900007.0
2006-08-07 19:56:00,1.57327,1.57344,1.5731,1.57344,1236399999.0
2006-08-07 19:57:00,1.57336,1.57359,1.57333,1.5735,1232100002.0
2006-08-07 19:58:00,1.57337,1.5736,1.57337,1.5735,1811899995.0
2006-08-07 19:59:00,1.5735,1.57366,1.57337,1.57347,1295800003.0
2006-08-07 20:00:00,1.57367,1.57402,1.57362,1.57369,756500003.0
2006-08-07 20:01:00,1.57385,1.57389,1.57359,1.57384,641900008.0
2006-08-07 20:02:00,1.5738,1.57405,1.57375,1.57405,298499999.0
2006-08-07 20:03:00,1.57404,1.57415,1.57393,1.57415,274800002.0
2006-08-07 20:04:00,1.5741,1.5741,1.57394,1.57395,288100000.0
2006-08-07 20:05:00,1.57392,1.57392,1.57376,1.57379,366600000.0
2006-08-07 20:06:00,1.57387,1.57393,1.57382,1.57388,557200003.0
2006-08-07 20:07:00,1.57394,1.57409,1.57379,1.57397,284399998.0
2006-08-07 20:08:00,1.57403,1.57407,1.57384,1.57385,1289500010.0
2006-08-07 20:09:00,1.57386,1.574,1.57384,1.57397,356400002.0
2006-08-07 20:10:00,1.57385,1.57399,1.5738,1.57395,287000001.0
2006-08-07 20:11:00,1.57396,1.57406,1.57386,1.57405,755100003.0
2006-08-07 20:12:00,1.57398,1.57405,1.57386,1.5739,331399998.0
2006-08-07 20:13:00,1.57398,1.5741,1.57382,1.57393,1695999995.0
2006-08-07 20:14:00,1.57393,1.57409,1.57382,1.57403,583600002.0
2006-08-07 20:15:00,1.57405,1.57409,1.57387,1.57401,1154500004.0
2006-08-07 20:16:00,1.57397,1.57404,1.57386,1.57398,2026800004.0
2006-08-07 20:17:00,1.57405,1.57405,1.57388,1.574,369600006.0
2006-08-07 20:18:00,1.57395,1.57402,1.57387,1.57397,499100001.0
2006-08-07 20:19:00,1.5741,1.5741,1.5739,1.574,570399995.0
2006-08-07 20:20:00,1.5739,1.5741,1.5739,1.574,570399995.0
2006-08-07 20:21:00,1.5738,1.574,1.5738,1.574,570399995.0
2006-08-07 20:22:00,1.57387,1.57402,1.57387,1.574,617300007.0
2006-08-07 20:23:00,1.57379,1.57406,1.57379,1.57396,961099997.0
2006-08-07 20:24:00,1.574,1.574,1.57379,1.57385,721200002.0
2006-08-07 20:25:00,1.57395,1.57402,1.5738,1.5739,851799993.0
2006-08-07 20:26:00,1.57404,1.57417,1.57401,1.57409,328299994.0
2006-08-07 20:27:00,1.57409,1.57409,1.5739,1.574,562400004.0
2006-08-07 20:29:00,1.57389,1.574,1.5736,1.57375,1596400008.0
2006-08-07 20:31:00,1.5737,1.5739,1.5737,1.5739,524400002.0
2006-08-07 20:32:00,1.574,1.574,1.5739,1.5739,524400002.0
2006-08-07 20:33:00,1.57395,1.57405,1.57372,1.57372,524400002.0
2006-08-07 20:34:00,1.57373,1.57401,1.57373,1.57395,345600005.0
2006-08-07 20:35:00,1.5738,1.57399,1.57378,1.57399,453000001.0
2006-08-07 20:36:00,1.57395,1.57406,1.57377,1.57395,472399999.0
2006-08-07 20:37:00,1.57395,1.57406,1.57379,1.57392,1021900008.0
2006-08-07 20:38:00,1.57377,1.57399,1.57373,1.57391,1846500011.0
2006-08-07 20:39:00,1.57365,1.57388,1.57363,1.5738,1319800013.0
2006-08-07 20:40:00,1.57389,1.57413,1.57374,1.5738,1233699998.0
2006-08-07 20:41:00,1.57389,1.57402,1.57371,1.57391,561999999.0
2006-08-07 20:42:00,1.57384,1.57405,1.57375,1.57395,172599998.0
2006-08-07 20:43:00,1.57393,1.57411,1.5738,1.57395,890900000.0
2006-08-07 20:44:00,1.57394,1.57401,1.57371,1.57371,1170699998.0
2006-08-07 20:45:00,1.57377,1.57399,1.57377,1.57395,952600000.0
2006-08-07 20:46:00,1.57404,1.57404,1.57372,1.57383,351900002.0
2006-08-07 20:47:00,1.57369,1.57385,1.57359,1.57385,909200001.0
2006-08-07 20:48:00,1.5738,1.57393,1.57367,1.57375,1611900020.0
2006-08-07 20:49:00,1.57365,1.5739,1.57363,1.5739,738200001.0
2006-08-07 20:50:00,1.57382,1.5739,1.57362,1.5739,1859500010.0
2006-08-07 20:51:00,1.57376,1.5739,1.57369,1.57385,413100006.0
2006-08-07 20:52:00,1.5739,1.5739,1.57365,1.57376,1322299997.0
2006-08-07 20:53:00,1.57385,1.5739,1.57374,1.57375,1715500010.0
2006-08-07 20:54:00,1.57382,1.5739,1.57369,1.57376,746399998.0
2006-08-07 20:55:00,1.57374,1.57385,1.57371,1.57385,630499995.0
2006-08-07 20:56:00,1.574,1.574,1.5739,1.5739,1395099998.0
2006-08-07 20:57:00,1.5738,1.5739,1.5738,1.5738,1395099998.0
2006-08-07 20:58:00,1.5739,1.5739,1.5738,1.5738,1395099998.0
2006-08-07 20:59:00,1.5737,1.5738,1.5737,1.5738,1395099998.0
2006-08-07 21:00:00,1.5739,1.5739,1.5739,1.5739,1395099998.0
2006-08-07 21:01:00,1.5738,1.5739,1.5738,1.5739,1395099998.0
2006-08-07 21:02:00,1.5738,1.57403,1.57376,1.57395,1395099998.0
2006-08-07 21:03:00,1.57383,1.57404,1.57382,1.57392,1350799998.0
2006-08-07 21:04:00,1.57377,1.57393,1.5737,1.57393,262900004.0
2006-08-07 21:05:00,1.57386,1.57399,1.57369,1.57389,813800000.0
2006-08-07 21:06:00,1.57368,1.57385,1.57363,1.57382,687900002.0
2006-08-07 21:07:00,1.57379,1.57379,1.57363,1.57367,456899999.0
2006-08-07 21:08:00,1.57377,1.57378,1.57356,1.57371,235500001.0
2006-08-07 21:09:00,1.5737,1.57388,1.57369,1.57382,443600004.0
2006-08-07 21:10:00,1.57389,1.57402,1.57386,1.57402,858300005.0
2006-08-07 21:11:00,1.57405,1.57407,1.57379,1.5738,823899994.0
2006-08-07 21:12:00,1.57376,1.57389,1.57363,1.57377,391799997.0
2006-08-07 21:13:00,1.57364,1.57402,1.57364,1.57402,1046299999.0
2006-08-07 21:14:00,1.57403,1.57404,1.57383,1.57389,631700002.0
2006-08-07 21:15:00,1.5739,1.5739,1.57363,1.57365,716900001.0
2006-08-07 21:16:00,1.57374,1.57391,1.57356,1.57373,837400009.0
2006-08-07 21:17:00,1.57388,1.57398,1.57376,1.57376,1523200006.0
2006-08-07 21:18:00,1.57392,1.57392,1.57359,1.5737,771900011.0
2006-08-07 21:19:00,1.57368,1.5738,1.57357,1.57375,671199999.0
2006-08-07 21:20:00,1.5738,1.5739,1.5738,1.5738,1549300002.0
2006-08-07 21:22:00,1.57357,1.57382,1.57357,1.57365,1549300002.0
2006-08-07 21:23:00,1.57364,1.57376,1.57344,1.57368,1316999995.0
2006-08-07 21:24:00,1.57373,1.57373,1.57353,1.57354,571900000.0
2006-08-07 21:25:00,1.5736,1.57365,1.57311,1.57335,1247500015.0
2006-08-07 21:26:00,1.57358,1.57363,1.57347,1.5735,593599999.0
2006-08-07 21:27:00,1.5736,1.57365,1.57352,1.57365,719900000.0
2006-08-07 21:28:00,1.5736,1.57365,1.57344,1.57344,826599994.0
2006-08-07 21:29:00,1.57359,1.57363,1.57343,1.57348,523000002.0
2006-08-07 21:30:00,1.57355,1.57355,1.57338,1.57355,441799997.0
2006-08-07 21:31:00,1.57355,1.57355,1.57336,1.5734,491199997.0
2006-08-07 21:32:00,1.57346,1.57365,1.57333,1.5735,2138700002.0
2006-08-07 21:33:00,1.57346,1.57362,1.57343,1.57347,306600004.0
2006-08-07 21:34:00,1.57357,1.57369,1.57345,1.5735,1252000004.0
2006-08-07 21:35:00,1.57359,1.57363,1.57346,1.57347,996500003.0
2006-08-07 21:36:00,1.57357,1.57366,1.57344,1.57351,279700002.0
2006-08-07 21:37:00,1.5736,1.57364,1.57344,1.57344,308400003.0
2006-08-07 21:38:00,1.57344,1.57364,1.57341,1.57357,351899997.0
2006-08-07 21:39:00,1.57359,1.57359,1.57342,1.57359,272500001.0
2006-08-07 21:40:00,1.57352,1.5737,1.57347,1.57362,599800003.0
2006-08-07 21:41:00,1.5736,1.5737,1.57342,1.57353,750599994.0
2006-08-07 21:42:00,1.57358,1.57374,1.57357,1.57366,627399991.0
2006-08-07 21:43:00,1.5737,1.57377,1.57361,1.57366,1358000009.0
2006-08-07 21:44:00,1.57368,1.57379,1.57356,1.57367,1302900000.0
2006-08-07 21:45:00,1.57351,1.57376,1.5735,1.5737,856600000.0
2006-08-07 21:46:00,1.57369,1.57382,1.57358,1.57363,1304199999.0
2006-08-07 21:47:00,1.5737,1.57378,1.57358,1.5736,1403199998.0
2006-08-07 21:48:00,1.57368,1.57378,1.57356,1.5737,474800002.0
2006-08-07 21:49:00,1.57365,1.57373,1.57349,1.57363,1205000004.0
2006-08-07 21:50:00,1.57353,1.57365,1.57347,1.57365,262900002.0
2006-08-07 21:51:00,1.57355,1.5737,1.57351,1.57365,508600007.0
2006-08-07 21:52:00,1.57365,1.57381,1.57352,1.57366,1586500001.0
2006-08-07 21:53:00,1.57369,1.57369,1.57349,1.57358,465000009.0
2006-08-07 21:54:00,1.57372,1.57377,1.57364,1.57368,147399998.0
2006-08-07 21:55:00,1.57355,1.57371,1.57347,1.5736,566500006.0
2006-08-07 21:56:00,1.57365,1.57365,1.57347,1.57355,654000000.0
2006-08-07 21:57:00,1.57351,1.57365,1.5735,1.57365,493400003.0
2006-08-07 21:58:00,1.57367,1.57375,1.57355,1.57361,793300001.0
2006-08-07 21:59:00,1.57359,1.57372,1.57353,1.57365,1091900009.0
2006-08-07 22:00:00,1.57355,1.57371,1.57346,1.57363,579500001.0
2006-08-07 22:01:00,1.57364,1.57375,1.57364,1.57374,268900002.0
2006-08-07 22:02:00,1.57368,1.57377,1.5735,1.57365,1014599989.0
2006-08-07 22:03:00,1.57376,1.57381,1.57358,1.57373,386100000.0
2006-08-07 22:04:00,1.57374,1.57374,1.57345,1.57364,798700000.0
2006-08-07 22:05:00,1.57366,1.57371,1.57353,1.57365,552799995.0
2006-08-07 22:06:00,1.57364,1.57364,1.57347,1.5736,472500001.0
2006-08-07 22:07:00,1.57358,1.5736,1.57342,1.57353,272999999.0
2006-08-07 22:08:00,1.57362,1.57362,1.57337,1.57343,502400002.0
2006-08-07 22:09:00,1.57351,1.57364,1.57344,1.57364,431099997.0
2006-08-07 22:10:00,1.57369,1.57371,1.57348,1.57348,316399995.0
2006-08-07 22:11:00,1.57363,1.57363,1.57346,1.57348,217400002.0
2006-08-07 22:12:00,1.57358,1.57365,1.57347,1.57348,722499996.0
2006-08-07 22:13:00,1.57355,1.57363,1.57342,1.57343,225100003.0
2006-08-07 22:14:00,1.57364,1.57366,1.57347,1.57351,403400003.0
2006-08-07 22:15:00,1.57355,1.57368,1.57339,1.57344,608900000.0
2006-08-07 22:16:00,1.57339,1.57354,1.57335,1.5735,280100000.0
2006-08-07 22:17:00,1.57354,1.57359,1.57346,1.57349,198000001.0
2006-08-07 22:18:00,1.57343,1.57348,1.5733,1.5733,145599998.0
2006-08-07 22:19:00,1.57345,1.57353,1.57325,1.5734,362399999.0
2006-08-07 22:20:00,1.57349,1.57355,1.57332,1.57355,232600003.0
2006-08-07 22:21:00,1.57354,1.57356,1.57339,1.57341,249800000.0
2006-08-07 22:22:00,1.5735,1.57357,1.57334,1.5734,824000003.0
2006-08-07 22:23:00,1.57348,1.57355,1.57335,1.57348,390200004.0
2006-08-07 22:24:00,1.57331,1.5735,1.57326,1.57343,258800000.0
2006-08-07 22:25:00,1.57348,1.57348,1.57315,1.57315,477800000.0
2006-08-07 22:26:00,1.57317,1.57347,1.57317,1.57323,708199997.0
2006-08-07 22:27:00,1.57344,1.57352,1.57311,1.57311,272000001.0
2006-08-07 22:28:00,1.57342,1.5735,1.5732,1.57322,582100001.0
2006-08-07 22:29:00,1.57339,1.57347,1.57321,1.57334,693800003.0
2006-08-07 22:30:00,1.5733,1.57352,1.57327,1.57347,719200009.0
2006-08-07 22:31:00,1.57319,1.57338,1.57307,1.57338,248299999.0
2006-08-07 22:32:00,1.5734,1.5734,1.57325,1.57325,188600001.0
2006-08-07 22:33:00,1.5734,1.5735,1.57322,1.57341,167699997.0
2006-08-07 22:34:00,1.57348,1.57348,1.57329,1.5733,392700001.0
2006-08-07 22:35:00,1.57338,1.57345,1.5733,1.5734,160299998.0
2006-08-07 22:36:00,1.57332,1.57345,1.5733,1.5734,813800008.0
2006-08-07 22:37:00,1.57326,1.57345,1.57323,1.5734,417100005.0
2006-08-07 22:38:00,1.57318,1.57335,1.57311,1.57335,347999999.0
2006-08-07 22:39:00,1.57313,1.57334,1.57308,1.57331,921200005.0
2006-08-07 22:40:00,1.57317,1.57338,1.57302,1.57338,493500002.0
2006-08-07 22:41:00,1.57335,1.57345,1.57322,1.57331,717500000.0
2006-08-07 22:42:00,1.5732,1.57345,1.5732,1.5734,514599997.0
2006-08-07 22:43:00,1.57339,1.57355,1.57307,1.57342,1347300009.0
2006-08-07 22:44:00,1.5733,1.57342,1.57316,1.5734,443999999.0
2006-08-07 22:45:00,1.57324,1.57338,1.57307,1.57328,177600004.0
2006-08-07 22:46:00,1.57336,1.57338,1.57313,1.57313,199200001.0
2006-08-07 22:47:00,1.57332,1.57337,1.57321,1.57322,182500000.0
2006-08-07 22:48:00,1.57337,1.57341,1.57319,1.57325,488100000.0
2006-08-07 22:49:00,1.57345,1.5735,1.57325,1.57325,625300001.0
2006-08-07 22:50:00,1.57345,1.57345,1.57321,1.57321,252100004.0
2006-08-07 22:51:00,1.57325,1.57348,1.57324,1.57348,420299999.0
2006-08-07 22:52:00,1.57349,1.57351,1.57322,1.57323,446999999.0
2006-08-07 22:53:00,1.57347,1.57353,1.57336,1.5734,322999998.0
2006-08-07 22:54:00,1.57336,1.5735,1.57319,1.57337,413899999.0
2006-08-07 22:55:00,1.57341,1.57341,1.57322,1.57324,135700000.0
2006-08-07 22:56:00,1.57328,1.57348,1.57328,1.57348,24600000.0
2006-08-07 22:57:00,1.57342,1.5735,1.57329,1.57329,404800001.0
2006-08-07 22:58:00,1.5734,1.5735,1.57334,1.57345,235599999.0
2006-08-07 22:59:00,1.5731,1.5734,1.57295,1.57325,423699997.0
2006-08-07 23:00:00,1.57285,1.57325,1.57285,1.57293,108599997.0
2006-08-07 23:01:00,1.5733,1.57348,1.57309,1.57316,260700002.0
2006-08-07 23:02:00,1.57355,1.57357,1.57297,1.57312,334400003.0
2006-08-07 23:03:00,1.57338,1.5735,1.57291,1.57322,274800001.0
2006-08-07 23:04:00,1.57317,1.57337,1.57293,1.57323,328900003.0
2006-08-07 23:05:00,1.57326,1.57344,1.57308,1.5732,281700002.0
2006-08-07 23:06:00,1.57275,1.57356,1.57273,1.57339,278800003.0
2006-08-07 23:07:00,1.57312,1.57324,1.57281,1.57299,263600001.0
2006-08-07 23:08:00,1.57314,1.57347,1.57262,1.57283,298600005.0
2006-08-07 23:09:00,1.57316,1.5735,1.57294,1.57329,500399996.0
2006-08-07 23:10:00,1.57293,1.57361,1.57293,1.57349,216300002.0
2006-08-07 23:11:00,1.57312,1.57361,1.57308,1.5734,275199998.0
2006-08-07 23:12:00,1.57326,1.57357,1.57326,1.57357,239000001.0
2006-08-07 23:13:00,1.57367,1.57373,1.57321,1.5733,295500006.0
2006-08-07 23:14:00,1.57325,1.57353,1.57286,1.57294,435700005.0
2006-08-07 23:15:00,1.57323,1.57353,1.57308,1.57324,358599998.0
2006-08-07 23:16:00,1.57312,1.5735,1.57291,1.5734,389699998.0
2006-08-07 23:17:00,1.57272,1.57367,1.57272,1.57317,356799997.0
2006-08-07 23:18:00,1.57289,1.57328,1.57279,1.57316,392900005.0
2006-08-07 23:19:00,1.57311,1.57338,1.57266,1.57285,347500007.0
2006-08-07 23:20:00,1.57293,1.57313,1.57288,1.5731,232600006.0
2006-08-07 23:21:00,1.57285,1.57304,1.57261,1.57287,199399999.0
2006-08-07 23:22:00,1.5727,1.57308,1.5727,1.57297,198399999.0
2006-08-07 23:23:00,1.57313,1.57313,1.5726,1.5729,184100000.0
2006-08-07 23:24:00,1.57257,1.57317,1.57257,1.57309,344499995.0
2006-08-07 23:25:00,1.57286,1.57315,1.57257,1.57273,347500006.0
2006-08-07 23:26:00,1.57322,1.57338,1.57296,1.57305,267900003.0
2006-08-07 23:27:00,1.57305,1.57305,1.573,1.573,107799998.0
2006-08-07 23:28:00,1.573,1.57307,1.57292,1.57292,345700003.0
2006-08-07 23:29:00,1.57304,1.57304,1.57286,1.57302,351900001.0
2006-08-07 23:30:00,1.57297,1.57308,1.57285,1.57299,332200002.0
2006-08-07 23:31:00,1.57293,1.57306,1.57283,1.57305,406499996.0
2006-08-07 23:32:00,1.57295,1.573,1.57266,1.57276,336000005.0
2006-08-07 23:33:00,1.57298,1.57302,1.57287,1.5729,288299998.0
2006-08-07 23:34:00,1.57298,1.57305,1.5729,1.573,261500003.0
2006-08-07 23:35:00,1.573,1.573,1.5729,1.5729,61000000.0
2006-08-07 23:36:00,1.5729,1.57314,1.57289,1.5731,451900006.0
2006-08-07 23:37:00,1.57299,1.57312,1.57299,1.57312,59200000.0
2006-08-07 23:38:00,1.57317,1.57317,1.57285,1.57316,279099999.0
2006-08-07 23:39:00,1.5732,1.5732,1.57307,1.57307,21900000.0
2006-08-07 23:40:00,1.57316,1.57316,1.57288,1.57293,208700001.0
2006-08-07 23:41:00,1.57302,1.57303,1.57277,1.57291,343300004.0
2006-08-07 23:42:00,1.57296,1.57313,1.57285,1.573,345999999.0
2006-08-07 23:43:00,1.573,1.57327,1.573,1.57303,165800002.0
2006-08-07 23:44:00,1.57285,1.5731,1.57285,1.5731,377900004.0
2006-08-07 23:45:00,1.573,1.57307,1.5729,1.57299,40000001.0
2006-08-07 23:46:00,1.5729,1.57305,1.57285,1.57298,163900004.0
2006-08-07 23:47:00,1.57303,1.57307,1.57294,1.57296,22400000.0
2006-08-07 23:48:00,1.57308,1.57334,1.57303,1.57317,218300002.0
2006-08-07 23:49:00,1.57332,1.57343,1.57306,1.57314,104099999.0
2006-08-07 23:50:00,1.5731,1.57322,1.57301,1.57315,274300004.0
2006-08-07 23:51:00,1.57313,1.57325,1.57311,1.5732,297400003.0
2006-08-07 23:52:00,1.57322,1.57325,1.57299,1.57316,255499999.0
2006-08-07 23:53:00,1.57313,1.57325,1.57299,1.57317,199800002.0
2006-08-07 23:54:00,1.57308,1.57323,1.57288,1.57306,206799999.0
2006-08-07 23:55:00,1.57289,1.57304,1.57281,1.57291,72000000.0
2006-08-07 23:56:00,1.57282,1.57282,1.57269,1.57269,22400000.0
2006-08-07 23:57:00,1.57285,1.57293,1.57268,1.5728,215900003.0
2006-08-07 23:58:00,1.5728,1.57285,1.57267,1.57273,106399999.0
2006-08-07 23:59:00,1.57273,1.57273,1.57239,1.57253,250900003.0
2006-08-08 00:00:00,1.57265,1.57283,1.57259,1.5728,261400000.0
2006-08-08 00:01:00,1.57275,1.57297,1.57265,1.5728,342400004.0
2006-08-08 00:02:00,1.57283,1.5729,1.57263,1.57263,377000002.0
2006-08-08 00:03:00,1.57276,1.57282,1.57271,1.57274,49800001.0
2006-08-08 00:04:00,1.57271,1.57282,1.57268,1.5727,232500001.0
2006-08-08 00:05:00,1.5728,1.57287,1.57269,1.5728,223000002.0
2006-08-08 00:06:00,1.57264,1.57284,1.5726,1.57274,403600000.0
2006-08-08 00:07:00,1.57268,1.57285,1.57264,1.57271,301200001.0
2006-08-08 00:08:00,1.57261,1.57279,1.57253,1.57253,184200000.0
2006-08-08 00:09:00,1.5726,1.57269,1.57243,1.57258,309999999.0
2006-08-08 00:10:00,1.57266,1.57266,1.57236,1.57238,207600003.0
2006-08-08 00:11:00,1.57238,1.57238,1.57151,1.5718,301900000.0
2006-08-08 00:12:00,1.572,1.57222,1.572,1.57222,158900002.0
2006-08-08 00:13:00,1.5723,1.5723,1.57207,1.57207,122799997.0
2006-08-08 00:14:00,1.57226,1.57238,1.57217,1.57226,171699997.0
2006-08-08 00:15:00,1.57237,1.57243,1.57211,1.57224,144999997.0
2006-08-08 00:16:00,1.57236,1.5724,1.57213,1.57233,461799994.0
2006-08-08 00:17:00,1.57232,1.57252,1.5722,1.57238,252000000.0
2006-08-08 00:18:00,1.57232,1.57243,1.57212,1.57236,276800005.0
2006-08-08 00:19:00,1.5724,1.5724,1.57235,1.57235,12000000.0
2006-08-08 00:20:00,1.57242,1.57245,1.57223,1.57224,305400000.0
2006-08-08 00:21:00,1.57216,1.5723,1.57203,1.57217,366099999.0
2006-08-08 00:22:00,1.57203,1.57226,1.57203,1.57226,133300002.0
2006-08-08 00:23:00,1.57228,1.57228,1.57208,1.57208,130299997.0
2006-08-08 00:24:00,1.57214,1.57231,1.57195,1.57207,222099995.0
2006-08-08 00:25:00,1.57206,1.57218,1.572,1.57216,427200004.0
2006-08-08 00:26:00,1.57213,1.57219,1.57203,1.57216,95800001.0
2006-08-08 00:27:00,1.5722,1.5722,1.57199,1.57208,278299999.0
2006-08-08 00:28:00,1.57217,1.57228,1.57205,1.57219,186499999.0
2006-08-08 00:29:00,1.57208,1.57219,1.57207,1.57216,39899999.0
2006-08-08 00:30:00,1.57206,1.57236,1.57206,1.57233,283599997.0
2006-08-08 00:31:00,1.57231,1.57237,1.57219,1.57229,378800001.0
2006-08-08 00:32:00,1.5723,1.5723,1.57209,1.57218,228700000.0
2006-08-08 00:33:00,1.57225,1.57235,1.5721,1.57216,267199998.0
2006-08-08 00:34:00,1.57227,1.57241,1.57214,1.57218,367400005.0
2006-08-08 00:35:00,1.57221,1.57237,1.57221,1.57233,239999997.0
2006-08-08 00:36:00,1.57223,1.57237,1.57209,1.57225,249200003.0
2006-08-08 00:37:00,1.57236,1.57238,1.57214,1.57225,280899995.0
2006-08-08 00:38:00,1.57228,1.57234,1.57213,1.57224,195799999.0
2006-08-08 00:39:00,1.57229,1.57262,1.57229,1.57242,174200000.0
2006-08-08 00:40:00,1.57242,1.57252,1.57234,1.57242,220300000.0
2006-08-08 00:41:00,1.5725,1.5725,1.57226,1.57248,268200003.0
2006-08-08 00:42:00,1.57235,1.5725,1.57229,1.57242,269499999.0
2006-08-08 00:43:00,1.57245,1.57247,1.57224,1.57238,290800001.0
2006-08-08 00:44:00,1.57238,1.57252,1.57225,1.57236,197400002.0
2006-08-08 00:45:00,1.57234,1.57245,1.57228,1.57241,146500000.0
2006-08-08 00:46:00,1.57237,1.57245,1.57224,1.5723,296799997.0
2006-08-08 00:47:00,1.57245,1.57245,1.57235,1.57235,138100001.0
2006-08-08 00:48:00,1.57247,1.57249,1.57232,1.57232,224100000.0
2006-08-08 00:49:00,1.57231,1.57242,1.57229,1.57236,228599997.0
2006-08-08 00:50:00,1.57235,1.57237,1.57215,1.5723,310900005.0
2006-08-08 00:51:00,1.5722,1.57235,1.572,1.57226,261900000.0
2006-08-08 00:52:00,1.57235,1.57239,1.57209,1.57231,305700005.0
2006-08-08 00:53:00,1.57219,1.57237,1.57217,1.57237,290700000.0
2006-08-08 00:54:00,1.57235,1.57235,1.57214,1.57219,282699996.0
2006-08-08 00:55:00,1.57223,1.57238,1.57211,1.5723,316199996.0
2006-08-08 00:56:00,1.57225,1.5723,1.5721,1.57218,128699998.0
2006-08-08 00:57:00,1.57205,1.57244,1.57205,1.57237,483700006.0
2006-08-08 00:58:00,1.57224,1.57243,1.57212,1.57227,160600002.0
2006-08-08 00:59:00,1.5723,1.57248,1.57223,1.57225,190699998.0
2006-08-08 01:00:00,1.57225,1.57243,1.57225,1.57239,333399996.0
2006-08-08 01:01:00,1.57235,1.5724,1.57217,1.57225,210099998.0
2006-08-08 01:02:00,1.57225,1.5724,1.57225,1.5724,211499999.0
2006-08-08 01:03:00,1.57227,1.57247,1.57214,1.5723,286100007.0
2006-08-08 01:04:00,1.57249,1.57254,1.57231,1.57245,504100009.0
2006-08-08 01:05:00,1.57233,1.57248,1.57226,1.57242,273000002.0
2006-08-08 01:06:00,1.57239,1.5725,1.57228,1.5724,197499998.0
2006-08-08 01:07:00,1.57238,1.57255,1.57236,1.57245,238299998.0
2006-08-08 01:08:00,1.57235,1.57247,1.57231,1.57247,195300001.0
2006-08-08 01:09:00,1.57242,1.5725,1.57232,1.57243,184600001.0
2006-08-08 01:10:00,1.5725,1.5725,1.57234,1.57235,230300002.0
2006-08-08 01:11:00,1.57245,1.5725,1.57245,1.5725,43900001.0
2006-08-08 01:12:00,1.57233,1.5725,1.57227,1.5724,410300008.0
2006-08-08 01:13:00,1.57235,1.57247,1.57218,1.57235,146100001.0
2006-08-08 01:14:00,1.57245,1.57252,1.57235,1.57244,357100003.0
2006-08-08 01:15:00,1.5725,1.5725,1.57233,1.57235,205999994.0
2006-08-08 01:16:00,1.57223,1.57238,1.57221,1.57236,98300001.0
2006-08-08 01:17:00,1.57244,1.57258,1.57201,1.57201,358800001.0
2006-08-08 01:18:00,1.5724,1.57258,1.5724,1.5725,321099999.0
2006-08-08 01:19:00,1.57244,1.57253,1.57228,1.57245,202400002.0
2006-08-08 01:20:00,1.5725,1.5725,1.57234,1.57236,119099999.0
2006-08-08 01:21:00,1.57255,1.57255,1.5724,1.5724,62300000.0
2006-08-08 01:22:00,1.5725,1.57255,1.5725,1.57255,32700000.0
2006-08-08 01:23:00,1.5725,1.5725,1.5724,1.5724,29600000.0
2006-08-08 01:24:00,1.57231,1.57247,1.57231,1.57247,102299999.0
2006-08-08 01:25:00,1.5724,1.5724,1.5722,1.5722,37600000.0
2006-08-08 01:26:00,1.5725,1.57255,1.5725,1.57255,58400000.0
2006-08-08 01:27:00,1.5723,1.5725,1.5723,1.5725,425400004.0
2006-08-08 01:28:00,1.5725,1.57255,1.5724,1.57248,135100001.0
2006-08-08 01:29:00,1.5725,1.5725,1.57232,1.57232,179100002.0
2006-08-08 01:30:00,1.57239,1.5725,1.57235,1.57247,111800001.0
2006-08-08 01:31:00,1.5725,1.5725,1.57235,1.57235,95800000.0
2006-08-08 01:32:00,1.57255,1.5726,1.57233,1.57252,391800002.0
2006-08-08 01:33:00,1.57254,1.57263,1.57241,1.57251,496800001.0
2006-08-08 01:34:00,1.57237,1.57259,1.57216,1.57248,313899997.0
2006-08-08 01:35:00,1.5725,1.5725,1.57235,1.57235,23200000.0
2006-08-08 01:36:00,1.57246,1.57255,1.57237,1.57243,195100001.0
2006-08-08 01:37:00,1.5724,1.57258,1.5724,1.57258,306399999.0
2006-08-08 01:38:00,1.57258,1.57265,1.57248,1.57264,318000002.0
2006-08-08 01:39:00,1.57253,1.57255,1.57232,1.57232,216600003.0
2006-08-08 01:40:00,1.5724,1.5725,1.5724,1.5725,5000000.0
2006-08-08 01:41:00,1.57255,1.57255,1.57236,1.5724,250099997.0
2006-08-08 01:42:00,1.5725,1.57258,1.57242,1.57244,197500003.0
2006-08-08 01:43:00,1.57255,1.57255,1.5724,1.5724,190900002.0
2006-08-08 01:44:00,1.57255,1.57255,1.5725,1.5725,49599999.0
2006-08-08 01:45:00,1.57252,1.57263,1.5725,1.57263,122200000.0
2006-08-08 01:46:00,1.57252,1.57266,1.57246,1.57265,268600001.0
2006-08-08 01:47:00,1.5725,1.57258,1.5724,1.5725,338799996.0
2006-08-08 01:48:00,1.57252,1.57261,1.57242,1.57255,273200004.0
2006-08-08 01:49:00,1.57245,1.57265,1.57245,1.57261,249599998.0
2006-08-08 01:50:00,1.57265,1.57265,1.57251,1.57253,294600001.0
2006-08-08 01:51:00,1.57265,1.57265,1.57255,1.57255,12000000.0
2006-08-08 01:52:00,1.57251,1.57268,1.57243,1.57255,192100001.0
2006-08-08 01:53:00,1.57249,1.57263,1.57241,1.5725,150100003.0
2006-08-08 01:54:00,1.57262,1.57262,1.57243,1.57245,249199999.0
2006-08-08 01:55:00,1.57242,1.57255,1.57233,1.57255,413700003.0
2006-08-08 01:56:00,1.57235,1.5725,1.57235,1.5725,20800000.0
2006-08-08 01:57:00,1.57247,1.5726,1.57247,1.5726,51000000.0
2006-08-08 01:58:00,1.57259,1.57267,1.57244,1.5726,167200001.0
2006-08-08 01:59:00,1.5726,1.57266,1.57246,1.57258,206899998.0
2006-08-08 02:00:00,1.57267,1.57269,1.57236,1.5724,309000000.0
2006-08-08 02:01:00,1.57263,1.57276,1.57256,1.57268,101399999.0
2006-08-08 02:02:00,1.57265,1.57284,1.57254,1.5728,303300005.0
2006-08-08 02:03:00,1.57266,1.57285,1.57266,1.57285,298300000.0
2006-08-08 02:04:00,1.5729,1.57313,1.57286,1.57297,360999999.0
2006-08-08 02:05:00,1.57289,1.57293,1.57268,1.57268,309799999.0
2006-08-08 02:06:00,1.57294,1.57313,1.57284,1.57304,254700000.0
2006-08-08 02:07:00,1.5729,1.57307,1.57287,1.57305,577000000.0
2006-08-08 02:08:00,1.573,1.5731,1.57273,1.57288,232300003.0
2006-08-08 02:09:00,1.57298,1.57298,1.57273,1.57281,214600000.0
2006-08-08 02:10:00,1.5729,1.5729,1.5728,1.5728,86000000.0
2006-08-08 02:11:00,1.5729,1.5729,1.57261,1.57267,256000004.0
2006-08-08 02:12:00,1.57278,1.57292,1.57278,1.57292,34400000.0
2006-08-08 02:13:00,1.57285,1.57295,1.57275,1.57291,369199998.0
2006-08-08 02:14:00,1.57279,1.57298,1.57276,1.57298,170800003.0
2006-08-08 02:15:00,1.57295,1.573,1.57278,1.57278,227300000.0
2006-08-08 02:16:00,1.57273,1.57288,1.57272,1.57287,76700000.0
2006-08-08 02:17:00,1.57272,1.5729,1.57272,1.5729,93400001.0
2006-08-08 02:18:00,1.57282,1.57298,1.57275,1.57282,177500000.0
2006-08-08 02:19:00,1.57298,1.57298,1.57296,1.57296,50300000.0
2006-08-08 02:20:00,1.57281,1.57296,1.57273,1.57284,257800000.0
2006-08-08 02:21:00,1.57277,1.57293,1.57271,1.57288,364200002.0
2006-08-08 02:22:00,1.57287,1.57295,1.57277,1.5728,272100000.0
2006-08-08 02:23:00,1.57295,1.57295,1.57273,1.57279,279400003.0
2006-08-08 02:24:00,1.57289,1.573,1.57262,1.57291,321500002.0
2006-08-08 02:25:00,1.57298,1.57298,1.57288,1.57288,70499999.0
2006-08-08 02:26:00,1.5728,1.5729,1.5728,1.5729,66000001.0
2006-08-08 02:27:00,1.57295,1.57295,1.5727,1.5727,167300000.0
2006-08-08 02:28:00,1.57273,1.57295,1.57269,1.57285,357000005.0
2006-08-08 02:29:00,1.57285,1.57295,1.57265,1.57286,356099999.0
2006-08-08 02:30:00,1.57282,1.57295,1.57265,1.57288,216099995.0
2006-08-08 02:31:00,1.5727,1.5728,1.5727,1.5728,74399997.0
2006-08-08 02:32:00,1.57281,1.57288,1.57265,1.57272,265900003.0
2006-08-08 02:33:00,1.57278,1.57278,1.57267,1.57267,173299999.0
2006-08-08 02:34:00,1.57282,1.57282,1.57269,1.57278,77699999.0
2006-08-08 02:35:00,1.57284,1.57288,1.57265,1.57282,451700002.0
2006-08-08 02:36:00,1.57272,1.57282,1.57247,1.57263,238299999.0
2006-08-08 02:37:00,1.57266,1.57281,1.57253,1.57266,147200001.0
2006-08-08 02:38:00,1.57268,1.57268,1.57256,1.57256,28799999.0
2006-08-08 02:39:00,1.5727,1.5727,1.5726,1.5726,79100000.0
2006-08-08 02:40:00,1.57266,1.57274,1.57239,1.57255,184500000.0
2006-08-08 02:41:00,1.57243,1.57264,1.57242,1.57258,391500004.0
2006-08-08 02:42:00,1.57265,1.5727,1.57247,1.57251,303099997.0
2006-08-08 02:43:00,1.57268,1.57268,1.57262,1.57262,168700001.0
2006-08-08 02:44:00,1.57255,1.57272,1.57255,1.57272,100999999.0
2006-08-08 02:45:00,1.5726,1.57272,1.5726,1.57272,52200000.0
2006-08-08 02:46:00,1.57261,1.57271,1.57239,1.57255,295999997.0
2006-08-08 02:47:00,1.57245,1.5727,1.57245,1.5727,242800001.0
2006-08-08 02:48:00,1.57258,1.57267,1.5724,1.57263,339799996.0
2006-08-08 02:49:00,1.57242,1.57263,1.57242,1.57251,149899998.0
2006-08-08 02:50:00,1.57255,1.57268,1.57255,1.57268,97200002.0
2006-08-08 02:51:00,1.57263,1.5727,1.57252,1.57267,321000000.0
2006-08-08 02:52:00,1.57255,1.5727,1.57253,1.57264,292099999.0
2006-08-08 02:53:00,1.57262,1.5727,1.57248,1.57265,275399995.0
2006-08-08 02:54:00,1.57257,1.5727,1.57257,1.5727,34800000.0
2006-08-08 02:55:00,1.57267,1.57269,1.57256,1.57256,290600000.0
2006-08-08 02:56:00,1.57258,1.5727,1.5725,1.57265,170200003.0
2006-08-08 02:57:00,1.57263,1.57273,1.57244,1.57265,206300002.0
2006-08-08 02:58:00,1.57263,1.57268,1.57247,1.57262,276300005.0
2006-08-08 02:59:00,1.57257,1.5727,1.57257,1.57265,180000004.0
2006-08-08 03:00:00,1.57265,1.57265,1.57255,1.57255,47100000.0
2006-08-08 03:01:00,1.57262,1.5727,1.5725,1.57255,484300003.0
2006-08-08 03:02:00,1.57247,1.5727,1.57233,1.57253,130700001.0
2006-08-08 03:03:00,1.57261,1.5727,1.57249,1.5726,190200001.0
2006-08-08 03:04:00,1.57265,1.57265,1.57247,1.57247,135800001.0
2006-08-08 03:05:00,1.57265,1.57265,1.57255,1.57255,12200000.0
2006-08-08 03:06:00,1.57265,1.5727,1.57265,1.5727,97000004.0
2006-08-08 03:07:00,1.57246,1.57268,1.57246,1.57268,186000000.0
2006-08-08 03:08:00,1.5727,1.57273,1.57257,1.57257,135500000.0
2006-08-08 03:09:00,1.57265,1.57273,1.57253,1.57263,225700000.0
2006-08-08 03:10:00,1.5725,1.5727,1.57245,1.57258,284399999.0
2006-08-08 03:11:00,1.57253,1.57262,1.57246,1.57248,129600002.0
2006-08-08 03:12:00,1.5724,1.57264,1.57229,1.57264,287000002.0
2006-08-08 03:13:00,1.57265,1.57265,1.57238,1.57245,236399997.0
2006-08-08 03:14:00,1.57255,1.57268,1.57243,1.57261,187299998.0
2006-08-08 03:15:00,1.57258,1.57258,1.57246,1.57246,2700000.0
2006-08-08 03:16:00,1.57258,1.57268,1.57231,1.57231,153300002.0
2006-08-08 03:17:00,1.5725,1.57269,1.57248,1.57259,189900004.0
2006-08-08 03:18:00,1.5725,1.5726,1.57247,1.5726,131600002.0
2006-08-08 03:19:00,1.57263,1.57272,1.5725,1.5726,222899999.0
2006-08-08 03:20:00,1.57245,1.5727,1.57245,1.57256,319000003.0
2006-08-08 03:21:00,1.57247,1.57257,1.57234,1.57249,269900005.0
2006-08-08 03:22:00,1.57255,1.5726,1.57255,1.5726,61500002.0
2006-08-08 03:23:00,1.57253,1.57254,1.57227,1.57227,196499997.0
2006-08-08 03:24:00,1.5723,1.57243,1.57228,1.57237,272400000.0
2006-08-08 03:25:00,1.57227,1.57235,1.57223,1.5723,109000001.0
2006-08-08 03:26:00,1.57229,1.57239,1.57216,1.5722,299000001.0
2006-08-08 03:27:00,1.57225,1.57235,1.57225,1.57235,37500000.0
2006-08-08 03:28:00,1.57226,1.57251,1.57226,1.57245,232300000.0
2006-08-08 03:29:00,1.57227,1.5725,1.57227,1.5725,37300000.0
2006-08-08 03:30:00,1.57239,1.57247,1.57233,1.57234,159299998.0
2006-08-08 03:31:00,1.57242,1.57253,1.57233,1.57241,228100000.0
2006-08-08 03:32:00,1.57215,1.57248,1.57215,1.57248,274100002.0
2006-08-08 03:33:00,1.57237,1.57249,1.57226,1.57234,285899995.0
2006-08-08 03:34:00,1.57247,1.57255,1.5723,1.57241,356799998.0
2006-08-08 03:35:00,1.57245,1.57245,1.57235,1.57235,17600000.0
2006-08-08 03:36:00,1.57243,1.5725,1.57237,1.57245,141300004.0
2006-08-08 03:37:00,1.57228,1.57253,1.57228,1.57245,284400004.0
2006-08-08 03:38:00,1.57243,1.5725,1.57237,1.57245,43900000.0
2006-08-08 03:39:00,1.5724,1.5725,1.57228,1.57242,72699999.0
2006-08-08 03:40:00,1.57248,1.57248,1.57216,1.57224,235900002.0
2006-08-08 03:41:00,1.57237,1.57245,1.5722,1.57232,283699996.0
2006-08-08 03:42:00,1.57244,1.57248,1.57225,1.57233,179600002.0
2006-08-08 03:43:00,1.57245,1.57254,1.57229,1.57229,327800005.0
2006-08-08 03:44:00,1.57242,1.57259,1.57241,1.57251,170400001.0
2006-08-08 03:45:00,1.57246,1.57256,1.57236,1.5725,440500002.0
2006-08-08 03:46:00,1.57238,1.57255,1.57232,1.57255,300800005.0
2006-08-08 03:47:00,1.57248,1.57255,1.57236,1.57248,144799997.0
2006-08-08 03:48:00,1.57241,1.57241,1.57207,1.57216,141600003.0
2006-08-08 03:49:00,1.57219,1.57226,1.57199,1.5722,313899999.0
2006-08-08 03:50:00,1.57227,1.57253,1.57227,1.5724,355500005.0
2006-08-08 03:51:00,1.57239,1.57251,1.57232,1.57235,240399997.0
2006-08-08 03:52:00,1.57233,1.57239,1.57216,1.57228,378699998.0
2006-08-08 03:53:00,1.57228,1.57237,1.57216,1.57235,272899999.0
2006-08-08 03:54:00,1.57228,1.57228,1.57198,1.57221,254199999.0
2006-08-08 03:55:00,1.57212,1.57236,1.57205,1.57218,228699999.0
2006-08-08 03:56:00,1.5721,1.57235,1.5721,1.57235,198300002.0
2006-08-08 03:57:00,1.57222,1.57246,1.57222,1.57233,282399999.0
2006-08-08 03:58:00,1.5723,1.57239,1.57211,1.57211,419300000.0
2006-08-08 03:59:00,1.57226,1.57238,1.57211,1.57226,410299999.0
2006-08-08 04:00:00,1.57238,1.57245,1.57232,1.5724,142899998.0
2006-08-08 04:01:00,1.57235,1.57261,1.57231,1.57245,372099998.0
2006-08-08 04:02:00,1.57237,1.5725,1.57237,1.57242,229799998.0
2006-08-08 04:03:00,1.57235,1.57247,1.5722,1.5722,320899998.0
2006-08-08 04:04:00,1.57245,1.57245,1.5724,1.5724,111899999.0
2006-08-08 04:05:00,1.57239,1.5725,1.57228,1.57244,252000002.0
2006-08-08 04:06:00,1.57235,1.5725,1.57232,1.5725,299900005.0
2006-08-08 04:07:00,1.57245,1.5725,1.57223,1.5725,251900003.0
2006-08-08 04:08:00,1.57245,1.5725,1.57227,1.57242,124099998.0
2006-08-08 04:09:00,1.57232,1.57251,1.57213,1.57233,248599997.0
2006-08-08 04:10:00,1.57229,1.57246,1.57227,1.57246,252700000.0
2006-08-08 04:11:00,1.57242,1.57251,1.57221,1.57221,313800001.0
2006-08-08 04:12:00,1.57228,1.5724,1.57224,1.5724,215600002.0
2006-08-08 04:13:00,1.57223,1.57236,1.57218,1.5723,229100000.0
2006-08-08 04:14:00,1.5724,1.5724,1.5723,1.5723,5600000.0
2006-08-08 04:15:00,1.5724,1.57245,1.5724,1.57245,94699999.0
2006-08-08 04:16:00,1.57235,1.57248,1.57216,1.5724,388299998.0
2006-08-08 04:17:00,1.5724,1.5724,1.5723,1.5723,78500000.0
2006-08-08 04:18:00,1.57241,1.57251,1.57237,1.5725,404699993.0
2006-08-08 04:19:00,1.57225,1.57245,1.57225,1.5724,238099999.0
2006-08-08 04:20:00,1.57247,1.57247,1.5722,1.5722,122100001.0
2006-08-08 04:21:00,1.5725,1.57252,1.57233,1.57235,289399999.0
2006-08-08 04:22:00,1.5722,1.57237,1.57212,1.57225,269700001.0
2006-08-08 04:23:00,1.5724,1.5725,1.57225,1.57235,415900000.0
2006-08-08 04:24:00,1.57242,1.57246,1.57227,1.57232,371600005.0
2006-08-08 04:25:00,1.57247,1.57251,1.57221,1.57227,333700001.0
2006-08-08 04:26:00,1.57238,1.57245,1.5723,1.57245,308300000.0
2006-08-08 04:27:00,1.57246,1.57248,1.57226,1.57233,337400003.0
2006-08-08 04:28:00,1.57244,1.57244,1.57221,1.57239,305500008.0
2006-08-08 04:29:00,1.5723,1.57244,1.57221,1.57223,297200005.0
2006-08-08 04:30:00,1.57232,1.57249,1.57225,1.57227,200299998.0
2006-08-08 04:31:00,1.57235,1.57248,1.57235,1.57248,77499998.0
2006-08-08 04:32:00,1.57233,1.57247,1.57228,1.57247,219900001.0
2006-08-08 04:33:00,1.57233,1.57247,1.57233,1.57247,87000001.0
2006-08-08 04:34:00,1.5723,1.5724,1.5723,1.5724,64899998.0
2006-08-08 04:35:00,1.57228,1.57245,1.57221,1.57245,220000001.0
2006-08-08 04:36:00,1.57245,1.57245,1.5724,1.5724,74200001.0
2006-08-08 04:37:00,1.57247,1.57247,1.57224,1.57226,333899999.0
2006-08-08 04:38:00,1.5724,1.57245,1.5723,1.5724,317100001.0
2006-08-08 04:39:00,1.5724,1.57245,1.57217,1.57229,396800000.0
2006-08-08 04:40:00,1.57245,1.57245,1.57226,1.57226,214100000.0
2006-08-08 04:41:00,1.5724,1.5724,1.57221,1.57221,103900000.0
2006-08-08 04:42:00,1.5724,1.57245,1.57229,1.5723,423400004.0
2006-08-08 04:43:00,1.5724,1.57248,1.57221,1.57221,173100002.0
2006-08-08 04:44:00,1.57225,1.57247,1.57225,1.57241,231100002.0
2006-08-08 04:45:00,1.57227,1.5725,1.57223,1.57238,156800000.0
2006-08-08 04:46:00,1.57247,1.57248,1.57237,1.57248,72000000.0
2006-08-08 04:47:00,1.5725,1.57255,1.57231,1.57244,273600002.0
2006-08-08 04:48:00,1.57255,1.57255,1.57232,1.57236,245300006.0
2006-08-08 04:49:00,1.57248,1.57256,1.57227,1.57245,289000002.0
2006-08-08 04:50:00,1.57243,1.57249,1.57222,1.57237,152600000.0
2006-08-08 04:51:00,1.5725,1.5725,1.5724,1.5724,44700000.0
2006-08-08 04:52:00,1.57249,1.57249,1.57225,1.57237,173200004.0
2006-08-08 04:53:00,1.57234,1.57256,1.57231,1.57235,221200001.0
2006-08-08 04:54:00,1.57241,1.57256,1.57232,1.57244,390100000.0
2006-08-08 04:55:00,1.57257,1.57263,1.57245,1.5725,64900001.0
2006-08-08 04:56:00,1.57263,1.57278,1.57252,1.57262,267700004.0
2006-08-08 04:57:00,1.57287,1.57315,1.57287,1.57307,374199999.0
2006-08-08 04:58:00,1.57311,1.57337,1.57311,1.57337,440499992.0
2006-08-08 04:59:00,1.57317,1.57336,1.57312,1.57329,194200001.0
2006-08-08 05:00:00,1.57318,1.57335,1.57317,1.5733,323100001.0
2006-08-08 05:01:00,1.57321,1.57339,1.57321,1.57326,339700004.0
2006-08-08 05:02:00,1.57315,1.57343,1.57315,1.57332,579000009.0
2006-08-08 05:03:00,1.57335,1.57335,1.57313,1.57314,249499999.0
2006-08-08 05:04:00,1.57327,1.57335,1.57314,1.57327,308000003.0
2006-08-08 05:05:00,1.57332,1.57338,1.57326,1.57338,240399999.0
2006-08-08 05:06:00,1.57327,1.57336,1.57307,1.57308,274200001.0
2006-08-08 05:07:00,1.5733,1.5733,1.57315,1.57318,333199999.0
2006-08-08 05:08:00,1.57318,1.57325,1.57301,1.57301,293199997.0
2006-08-08 05:09:00,1.57317,1.57317,1.57305,1.57305,127200003.0
2006-08-08 05:10:00,1.5732,1.5732,1.57306,1.57306,39300001.0
2006-08-08 05:11:00,1.57317,1.57325,1.57301,1.57315,131100000.0
2006-08-08 05:12:00,1.57304,1.57325,1.57302,1.57325,305900002.0
2006-08-08 05:13:00,1.57321,1.57328,1.57308,1.57325,290200004.0
2006-08-08 05:14:00,1.57316,1.57333,1.57315,1.57325,266500006.0
2006-08-08 05:15:00,1.57322,1.57322,1.57309,1.57309,47900000.0
2006-08-08 05:16:00,1.57322,1.57325,1.57309,1.57315,44200000.0
2006-08-08 05:17:00,1.57323,1.5733,1.57317,1.57317,64900000.0
2006-08-08 05:18:00,1.57325,1.5733,1.57295,1.57295,250600005.0
2006-08-08 05:19:00,1.57317,1.57328,1.57308,1.57314,152800002.0
2006-08-08 05:20:00,1.5732,1.57332,1.57315,1.5733,222800002.0
2006-08-08 05:21:00,1.57327,1.57327,1.57295,1.57295,311399996.0
2006-08-08 05:22:00,1.57325,1.5733,1.57312,1.57314,336500001.0
2006-08-08 05:23:00,1.57325,1.57325,1.57307,1.57313,154600000.0
2006-08-08 05:24:00,1.573,1.57332,1.57298,1.57324,296600002.0
2006-08-08 05:25:00,1.57306,1.57325,1.57301,1.5732,323600000.0
2006-08-08 05:26:00,1.57326,1.57334,1.57319,1.57326,23500000.0
2006-08-08 05:27:00,1.5731,1.57338,1.5731,1.57322,190399999.0
2006-08-08 05:28:00,1.57325,1.5733,1.57325,1.5733,32800000.0
2006-08-08 05:29:00,1.57309,1.5733,1.57309,1.5733,213799998.0
2006-08-08 05:30:00,1.57327,1.57333,1.5731,1.57313,246399999.0
2006-08-08 05:31:00,1.57325,1.5733,1.57325,1.5733,99000000.0
2006-08-08 05:32:00,1.57316,1.57334,1.57316,1.57328,303200000.0
2006-08-08 05:33:00,1.57323,1.57341,1.5731,1.5733,320799995.0
2006-08-08 05:34:00,1.57319,1.57335,1.57313,1.57335,235999998.0
2006-08-08 05:35:00,1.5733,1.5733,1.5732,1.5732,91000000.0
2006-08-08 05:36:00,1.57316,1.57339,1.57316,1.57332,328200000.0
2006-08-08 05:37:00,1.57327,1.57327,1.57296,1.57301,276600003.0
2006-08-08 05:38:00,1.57333,1.57333,1.5733,1.5733,88600001.0
2006-08-08 05:39:00,1.5732,1.5733,1.57306,1.57306,265500002.0
2006-08-08 05:40:00,1.57325,1.57333,1.57311,1.57325,136700000.0
2006-08-08 05:41:00,1.5732,1.57332,1.5732,1.57332,91900004.0
2006-08-08 05:42:00,1.57311,1.57323,1.57304,1.57317,30100000.0
2006-08-08 05:43:00,1.57315,1.57332,1.57301,1.57323,365100003.0
2006-08-08 05:44:00,1.57344,1.57344,1.57327,1.57327,140599998.0
2006-08-08 05:45:00,1.57361,1.57361,1.57341,1.57341,310199994.0
2006-08-08 05:46:00,1.57353,1.57353,1.57335,1.57335,66299999.0
2006-08-08 05:47:00,1.57344,1.57356,1.57325,1.5735,302100003.0
2006-08-08 05:48:00,1.57342,1.57357,1.57334,1.57347,466900005.0
2006-08-08 05:49:00,1.57345,1.5736,1.57327,1.57327,309800002.0
2006-08-08 05:50:00,1.57352,1.5736,1.57336,1.57355,361500001.0
2006-08-08 05:51:00,1.57355,1.5737,1.57349,1.57354,213599999.0
2006-08-08 05:52:00,1.57359,1.57373,1.57345,1.57356,244200001.0
2006-08-08 05:53:00,1.57363,1.5737,1.57347,1.57349,526300000.0
2006-08-08 05:54:00,1.57368,1.57378,1.57347,1.57347,221399999.0
2006-08-08 05:55:00,1.57346,1.5737,1.57346,1.57365,207099998.0
2006-08-08 05:56:00,1.57356,1.57368,1.57356,1.57368,181200001.0
2006-08-08 05:57:00,1.57355,1.57373,1.57352,1.57373,257000001.0
2006-08-08 05:58:00,1.57364,1.57373,1.57352,1.57368,304599995.0
2006-08-08 05:59:00,1.57372,1.57381,1.57362,1.57375,414500005.0
2006-08-08 06:00:00,1.57375,1.57379,1.57351,1.5737,358999998.0
2006-08-08 06:01:00,1.5738,1.57399,1.57375,1.57388,263199999.0
2006-08-08 06:02:00,1.57389,1.57389,1.57376,1.57376,197200002.0
2006-08-08 06:03:00,1.57386,1.57388,1.57371,1.57381,349499997.0
2006-08-08 06:04:00,1.57364,1.57385,1.5736,1.57368,415500002.0
2006-08-08 06:05:00,1.5735,1.57369,1.57348,1.57363,276300001.0
2006-08-08 06:06:00,1.57368,1.57368,1.57346,1.57352,543899999.0
2006-08-08 06:07:00,1.57358,1.57365,1.57341,1.57351,249600002.0
2006-08-08 06:08:00,1.57347,1.57362,1.57334,1.57334,187900001.0
2006-08-08 06:09:00,1.57365,1.57368,1.57346,1.57358,396299999.0
2006-08-08 06:10:00,1.57348,1.5736,1.57328,1.57346,257400005.0
2006-08-08 06:11:00,1.57353,1.57363,1.57339,1.57355,192000002.0
2006-08-08 06:12:00,1.57335,1.57362,1.57335,1.57362,212100000.0
2006-08-08 06:13:00,1.57357,1.57362,1.57343,1.57343,208399998.0
2006-08-08 06:14:00,1.57358,1.57358,1.57337,1.57345,200500001.0
2006-08-08 06:15:00,1.57346,1.57355,1.57346,1.57355,184699996.0
2006-08-08 06:16:00,1.57341,1.57348,1.57328,1.57332,131700001.0
2006-08-08 06:17:00,1.57339,1.57348,1.57329,1.57341,112600003.0
2006-08-08 06:18:00,1.57348,1.57348,1.57326,1.57328,227899999.0
2006-08-08 06:19:00,1.57338,1.57346,1.57322,1.57322,287600000.0
2006-08-08 06:20:00,1.57345,1.57345,1.57324,1.5733,262699998.0
2006-08-08 06:21:00,1.57328,1.57348,1.57325,1.57342,248700001.0
2006-08-08 06:22:00,1.57345,1.57349,1.57322,1.57322,287100004.0
2006-08-08 06:23:00,1.57342,1.57344,1.57309,1.57326,488099998.0
2006-08-08 06:24:00,1.5734,1.57345,1.57321,1.5734,279700001.0
2006-08-08 06:25:00,1.5734,1.57345,1.57326,1.57326,328100002.0
2006-08-08 06:26:00,1.57347,1.57347,1.57313,1.57323,198400002.0
2006-08-08 06:27:00,1.57345,1.57345,1.5733,1.57339,273400001.0
2006-08-08 06:28:00,1.5735,1.57351,1.57327,1.57331,318900004.0
2006-08-08 06:29:00,1.5735,1.5735,1.57324,1.57336,207800005.0
2006-08-08 06:30:00,1.57338,1.57338,1.57315,1.57338,293999997.0
2006-08-08 06:31:00,1.57328,1.57337,1.57321,1.57333,83199999.0
2006-08-08 06:32:00,1.57334,1.57339,1.57324,1.57325,271600000.0
2006-08-08 06:33:00,1.5732,1.57335,1.5732,1.57335,171100001.0
2006-08-08 06:34:00,1.57329,1.57338,1.57319,1.57338,322200005.0
2006-08-08 06:35:00,1.57333,1.57342,1.57324,1.57325,361800003.0
2006-08-08 06:36:00,1.57335,1.57335,1.57311,1.57311,127000000.0
2006-08-08 06:37:00,1.57335,1.5734,1.57335,1.5734,30300001.0
2006-08-08 06:38:00,1.57338,1.57338,1.57315,1.57322,266100003.0
2006-08-08 06:39:00,1.57334,1.57346,1.57314,1.57346,166400000.0
2006-08-08 06:40:00,1.57347,1.57349,1.57332,1.57332,204399999.0
2006-08-08 06:41:00,1.5735,1.5735,1.57329,1.57329,64399998.0
2006-08-08 06:42:00,1.57345,1.5735,1.57335,1.57344,202100000.0
2006-08-08 06:43:00,1.5734,1.57349,1.57324,1.57343,223799998.0
2006-08-08 06:44:00,1.57333,1.57345,1.57331,1.5734,297699998.0
2006-08-08 06:45:00,1.57348,1.5736,1.57336,1.57351,175000004.0
2006-08-08 06:46:00,1.57348,1.57351,1.57326,1.57326,252700000.0
2006-08-08 06:47:00,1.5735,1.57359,1.57336,1.57351,242800000.0
2006-08-08 06:48:00,1.57353,1.57353,1.57336,1.57336,234100000.0
2006-08-08 06:49:00,1.57328,1.57348,1.57326,1.57327,237100000.0
2006-08-08 06:50:00,1.57328,1.57347,1.57328,1.57342,267600001.0
2006-08-08 06:51:00,1.57346,1.57346,1.57318,1.5734,368000000.0
2006-08-08 06:52:00,1.57345,1.57347,1.57324,1.57331,232700002.0
2006-08-08 06:53:00,1.5733,1.5734,1.57325,1.57334,278600005.0
2006-08-08 06:54:00,1.57324,1.57346,1.57324,1.57343,187400003.0
2006-08-08 06:55:00,1.57342,1.57349,1.57328,1.57347,400799995.0
2006-08-08 06:56:00,1.57324,1.57339,1.5732,1.57322,177300001.0
2006-08-08 06:57:00,1.57333,1.57343,1.57323,1.57331,226099998.0
2006-08-08 06:58:00,1.57349,1.57349,1.57341,1.57341,236099997.0
2006-08-08 06:59:00,1.5734,1.57345,1.5733,1.57331,249800000.0
2006-08-08 07:00:00,1.57333,1.5734,1.5732,1.57329,437999993.0
2006-08-08 07:01:00,1.57326,1.57343,1.57326,1.57343,171800002.0
2006-08-08 07:02:00,1.5733,1.5734,1.5733,1.5734,63100000.0
2006-08-08 07:03:00,1.57342,1.57342,1.57327,1.57327,208600001.0
2006-08-08 07:04:00,1.57305,1.5734,1.57305,1.5734,391500006.0
2006-08-08 07:05:00,1.57334,1.57343,1.57325,1.57343,347200000.0
2006-08-08 07:06:00,1.57342,1.57344,1.57324,1.57342,394799998.0
2006-08-08 07:07:00,1.57341,1.57348,1.57332,1.57342,151000001.0
2006-08-08 07:08:00,1.57332,1.57339,1.57326,1.57326,86299999.0
2006-08-08 07:09:00,1.57333,1.57353,1.57326,1.5734,310700003.0
2006-08-08 07:10:00,1.57337,1.57345,1.57322,1.57332,98300000.0
2006-08-08 07:11:00,1.57342,1.57353,1.57331,1.57339,292300000.0
2006-08-08 07:12:00,1.5734,1.57353,1.57337,1.57338,162000004.0
2006-08-08 07:13:00,1.57328,1.5735,1.57328,1.57343,171700000.0
2006-08-08 07:14:00,1.57326,1.57347,1.57326,1.57347,52899998.0
2006-08-08 07:15:00,1.57332,1.57344,1.5732,1.57335,443599995.0
2006-08-08 07:16:00,1.57317,1.57337,1.57317,1.57335,355400004.0
2006-08-08 07:17:00,1.57324,1.57334,1.57321,1.57331,99200000.0
2006-08-08 07:18:00,1.57317,1.57332,1.5731,1.57315,216399998.0
2006-08-08 07:19:00,1.57322,1.57322,1.57309,1.57309,29600000.0
2006-08-08 07:20:00,1.57322,1.57333,1.57313,1.57316,301099998.0
2006-08-08 07:21:00,1.57317,1.57328,1.5731,1.57315,303800000.0
2006-08-08 07:22:00,1.57305,1.57333,1.57304,1.57333,231200002.0
2006-08-08 07:23:00,1.57306,1.57319,1.57306,1.57319,59299999.0
2006-08-08 07:24:00,1.57322,1.57326,1.57305,1.57305,249600001.0
2006-08-08 07:25:00,1.57305,1.5732,1.57305,1.5732,272200000.0
2006-08-08 07:26:00,1.57325,1.57325,1.57291,1.57307,228599999.0
2006-08-08 07:27:00,1.5732,1.5732,1.57299,1.57309,239700001.0
2006-08-08 07:28:00,1.57324,1.5734,1.57316,1.57324,225200001.0
2006-08-08 07:29:00,1.57318,1.57334,1.57318,1.57332,96200001.0
2006-08-08 07:30:00,1.57321,1.57328,1.57305,1.57326,269500001.0
2006-08-08 07:31:00,1.57326,1.57326,1.57319,1.57326,44700000.0
2006-08-08 07:32:00,1.57327,1.57335,1.5731,1.57325,360900005.0
2006-08-08 07:33:00,1.57318,1.57335,1.57312,1.57335,182199999.0
2006-08-08 07:34:00,1.5732,1.57335,1.57316,1.5733,422500001.0
2006-08-08 07:35:00,1.57316,1.57335,1.57316,1.57335,262499997.0
2006-08-08 07:36:00,1.57315,1.57335,1.57315,1.57328,312200001.0
2006-08-08 07:37:00,1.5733,1.57335,1.5733,1.57335,47899999.0
2006-08-08 07:38:00,1.57328,1.57328,1.57308,1.5732,153199999.0
2006-08-08 07:39:00,1.57316,1.57323,1.57309,1.57317,110200003.0
2006-08-08 07:40:00,1.57299,1.5732,1.57299,1.5732,248800000.0
2006-08-08 07:41:00,1.57297,1.5732,1.57283,1.5732,328300003.0
2006-08-08 07:42:00,1.57316,1.57323,1.57298,1.57319,273800004.0
2006-08-08 07:43:00,1.57315,1.57321,1.57301,1.57312,373299996.0
2006-08-08 07:44:00,1.57311,1.57323,1.57298,1.57308,299800004.0
2006-08-08 07:45:00,1.57314,1.57322,1.57303,1.57314,411600002.0
2006-08-08 07:46:00,1.57313,1.5732,1.57307,1.57315,126899999.0
2006-08-08 07:47:00,1.57305,1.5732,1.57305,1.57315,294099999.0
2006-08-08 07:48:00,1.5732,1.57327,1.57304,1.57307,255100002.0
2006-08-08 07:49:00,1.57305,1.5732,1.57304,1.57315,291699999.0
2006-08-08 07:50:00,1.57311,1.57321,1.57296,1.57303,359900003.0
2006-08-08 07:51:00,1.5732,1.57323,1.57297,1.57297,337599997.0
2006-08-08 07:52:00,1.57308,1.57323,1.57308,1.57309,97600000.0
2006-08-08 07:53:00,1.57311,1.57311,1.57295,1.57295,64700001.0
2006-08-08 07:54:00,1.57261,1.57304,1.57261,1.57297,258900001.0
2006-08-08 07:55:00,1.57286,1.57298,1.57284,1.57292,104799999.0
2006-08-08 07:56:00,1.57287,1.57299,1.57287,1.57295,187700004.0
2006-08-08 07:57:00,1.57299,1.573,1.57278,1.57278,266900002.0
2006-08-08 07:58:00,1.5728,1.57299,1.57267,1.57279,233099997.0
2006-08-08 07:59:00,1.57299,1.57308,1.57289,1.57289,273799997.0
2006-08-08 08:00:00,1.57289,1.57304,1.57282,1.57289,422700008.0
2006-08-08 08:01:00,1.57301,1.57316,1.57292,1.57295,390100001.0
2006-08-08 08:02:00,1.57295,1.57295,1.57268,1.57278,217299998.0
2006-08-08 08:03:00,1.57269,1.57296,1.57269,1.57296,105399999.0
2006-08-08 08:04:00,1.57302,1.57303,1.57292,1.57293,101399997.0
2006-08-08 08:05:00,1.5731,1.57325,1.57291,1.57291,395899998.0
2006-08-08 08:06:00,1.57308,1.57314,1.57272,1.57272,341299998.0
2006-08-08 08:07:00,1.57294,1.57319,1.57294,1.57311,502799997.0
2006-08-08 08:08:00,1.57305,1.57312,1.57296,1.57299,45500000.0
2006-08-08 08:09:00,1.57309,1.57321,1.57297,1.57305,190200001.0
2006-08-08 08:10:00,1.5731,1.57315,1.57281,1.57315,428599999.0
2006-08-08 08:11:00,1.57305,1.57315,1.57291,1.57308,94500000.0
2006-08-08 08:12:00,1.57314,1.57314,1.57295,1.57308,101399998.0
2006-08-08 08:13:00,1.57311,1.57323,1.57296,1.57309,245500001.0
2006-08-08 08:14:00,1.57301,1.57323,1.57291,1.57308,380100000.0
2006-08-08 08:15:00,1.57307,1.57309,1.57292,1.57305,209800000.0
2006-08-08 08:16:00,1.57295,1.57305,1.57278,1.57292,45500000.0
2006-08-08 08:17:00,1.57315,1.57315,1.5729,1.5729,60799999.0
2006-08-08 08:18:00,1.57299,1.57311,1.57284,1.5729,403200004.0
2006-08-08 08:19:00,1.57314,1.57314,1.5729,1.57304,205000002.0
2006-08-08 08:20:00,1.5731,1.5731,1.57291,1.57296,237100002.0
2006-08-08 08:21:00,1.57284,1.57317,1.57284,1.57317,61000001.0
2006-08-08 08:22:00,1.57285,1.573,1.57273,1.57285,415100004.0
2006-08-08 08:23:00,1.5728,1.57294,1.57271,1.57287,203699996.0
2006-08-08 08:24:00,1.57289,1.57298,1.57268,1.57268,422900000.0
2006-08-08 08:25:00,1.57265,1.57281,1.5726,1.57269,156700000.0
2006-08-08 08:26:00,1.57269,1.57279,1.57259,1.57275,442700006.0
2006-08-08 08:27:00,1.57262,1.57273,1.57244,1.57261,119700002.0
2006-08-08 08:28:00,1.57247,1.57255,1.57235,1.57235,290600001.0
2006-08-08 08:29:00,1.57237,1.57256,1.57237,1.57242,312300002.0
2006-08-08 08:30:00,1.57238,1.57251,1.5723,1.57248,314900001.0
2006-08-08 08:31:00,1.57232,1.57242,1.57216,1.57228,274900001.0
2006-08-08 08:32:00,1.57235,1.57248,1.57231,1.57245,186800000.0
2006-08-08 08:33:00,1.57245,1.57259,1.57233,1.5725,316699998.0
2006-08-08 08:34:00,1.5724,1.57252,1.57237,1.57252,139700000.0
2006-08-08 08:35:00,1.57247,1.57258,1.57237,1.57238,336800000.0
2006-08-08 08:36:00,1.57248,1.57248,1.57224,1.57244,218200002.0
2006-08-08 08:37:00,1.57238,1.5725,1.57231,1.5725,221199998.0
2006-08-08 08:38:00,1.5723,1.57245,1.5723,1.57245,157500002.0
2006-08-08 08:39:00,1.57245,1.5725,1.57237,1.57243,95100000.0
2006-08-08 08:40:00,1.57233,1.5725,1.57233,1.57241,140600001.0
2006-08-08 08:41:00,1.57246,1.57246,1.57221,1.57228,297300004.0
2006-08-08 08:42:00,1.57241,1.57252,1.57232,1.57235,234700000.0
2006-08-08 08:43:00,1.5723,1.57245,1.5723,1.57245,96600002.0
2006-08-08 08:44:00,1.57242,1.57242,1.57225,1.57232,224400000.0
2006-08-08 08:45:00,1.57242,1.57247,1.57208,1.57236,361000001.0
2006-08-08 08:46:00,1.57232,1.57258,1.57232,1.57249,225300000.0
2006-08-08 08:47:00,1.57258,1.57262,1.57238,1.57245,363900003.0
2006-08-08 08:48:00,1.57252,1.57263,1.57231,1.57251,258100001.0
2006-08-08 08:49:00,1.57233,1.57255,1.57233,1.57252,242699997.0
2006-08-08 08:50:00,1.57247,1.57254,1.5723,1.57254,194400000.0
2006-08-08 08:51:00,1.57243,1.57251,1.57227,1.57227,176999999.0
2006-08-08 08:52:00,1.57238,1.57245,1.57232,1.57242,380800001.0
2006-08-08 08:53:00,1.57235,1.5724,1.57219,1.57233,448300001.0
2006-08-08 08:54:00,1.57206,1.57224,1.57194,1.57203,327099998.0
2006-08-08 08:55:00,1.57205,1.5721,1.57195,1.57196,182000002.0
2006-08-08 08:56:00,1.57205,1.57205,1.5718,1.5718,158100001.0
2006-08-08 08:57:00,1.5718,1.5718,1.57156,1.57165,266700003.0
2006-08-08 08:58:00,1.57168,1.57186,1.57163,1.57184,366999997.0
2006-08-08 08:59:00,1.57181,1.572,1.57179,1.57197,262200003.0
2006-08-08 09:00:00,1.57185,1.57201,1.57183,1.5719,232399999.0
2006-08-08 09:01:00,1.57186,1.57204,1.57179,1.57196,269300002.0
2006-08-08 09:02:00,1.57187,1.57208,1.57187,1.57207,125700002.0
2006-08-08 09:03:00,1.5721,1.57228,1.57208,1.57225,303499999.0
2006-08-08 09:04:00,1.57203,1.57224,1.57193,1.57202,190900001.0
2006-08-08 09:05:00,1.57218,1.57257,1.57218,1.57257,151400001.0
2006-08-08 09:06:00,1.5726,1.5727,1.57238,1.57247,341900007.0
2006-08-08 09:07:00,1.57249,1.57249,1.57226,1.57243,190899999.0
2006-08-08 09:08:00,1.57241,1.57255,1.5722,1.57245,233000001.0
2006-08-08 09:09:00,1.5725,1.57265,1.5725,1.57261,241800001.0
2006-08-08 09:10:00,1.57249,1.57263,1.57243,1.57253,417300001.0
2006-08-08 09:11:00,1.57257,1.57269,1.57243,1.57243,289000005.0
2006-08-08 09:12:00,1.57241,1.57257,1.57234,1.57243,127100000.0
2006-08-08 09:13:00,1.57261,1.57276,1.57258,1.57271,288500000.0
2006-08-08 09:14:00,1.57265,1.57295,1.57257,1.57295,348500002.0
2006-08-08 09:15:00,1.57294,1.57302,1.57279,1.57287,331300001.0
2006-08-08 09:16:00,1.57274,1.5729,1.57254,1.57271,227100000.0
2006-08-08 09:17:00,1.57266,1.57266,1.57248,1.57264,183599999.0
2006-08-08 09:18:00,1.57259,1.57267,1.57245,1.57256,291500002.0
2006-08-08 09:19:00,1.57245,1.57266,1.57245,1.57266,104100000.0
2006-08-08 09:20:00,1.57271,1.57271,1.57248,1.57262,192699997.0
2006-08-08 09:21:00,1.57277,1.57277,1.57244,1.57269,240600000.0
2006-08-08 09:22:00,1.57258,1.57276,1.57257,1.57273,386300001.0
2006-08-08 09:23:00,1.57279,1.57279,1.57248,1.57262,157900001.0
2006-08-08 09:24:00,1.57269,1.57277,1.57255,1.57268,498300002.0
2006-08-08 09:25:00,1.57271,1.57276,1.57259,1.57267,290199999.0
2006-08-08 09:26:00,1.57273,1.57273,1.57255,1.57268,229400002.0
2006-08-08 09:27:00,1.57271,1.57276,1.57246,1.57271,359500004.0
2006-08-08 09:28:00,1.57265,1.57272,1.57243,1.57255,404600004.0
2006-08-08 09:29:00,1.57262,1.57268,1.57251,1.57256,227500000.0
2006-08-08 09:30:00,1.57265,1.5727,1.57265,1.5727,158299999.0
2006-08-08 09:31:00,1.57252,1.5727,1.5725,1.57262,209500001.0
2006-08-08 09:32:00,1.57247,1.57267,1.57247,1.57263,301500003.0
2006-08-08 09:33:00,1.57267,1.57267,1.57246,1.57252,308200004.0
2006-08-08 09:34:00,1.57268,1.57268,1.5725,1.5725,170400001.0
2006-08-08 09:35:00,1.57257,1.57272,1.57257,1.5727,267000002.0
2006-08-08 09:36:00,1.57266,1.57271,1.57247,1.57254,370699999.0
2006-08-08 09:37:00,1.57269,1.57279,1.57258,1.57266,253400001.0
2006-08-08 09:38:00,1.57271,1.57272,1.57241,1.57253,285599998.0
2006-08-08 09:39:00,1.57258,1.57279,1.57258,1.57274,294200000.0
2006-08-08 09:40:00,1.57263,1.57282,1.57263,1.57267,229500001.0
2006-08-08 09:41:00,1.57279,1.57281,1.57261,1.57262,407600004.0
2006-08-08 09:42:00,1.57277,1.57277,1.57252,1.57259,270899998.0
2006-08-08 09:43:00,1.57264,1.57278,1.57249,1.57275,336200005.0
2006-08-08 09:44:00,1.57273,1.57277,1.57254,1.57254,214100003.0
2006-08-08 09:45:00,1.57265,1.57278,1.57258,1.5727,90199999.0
2006-08-08 09:46:00,1.5728,1.5728,1.57275,1.57275,87100000.0
2006-08-08 09:47:00,1.57264,1.57278,1.57258,1.57267,262599998.0
2006-08-08 09:48:00,1.57258,1.57277,1.57256,1.5727,485600003.0
2006-08-08 09:49:00,1.57256,1.5727,1.57256,1.5727,241800002.0
2006-08-08 09:50:00,1.57268,1.57276,1.57254,1.57273,300300002.0
2006-08-08 09:51:00,1.5727,1.57271,1.57246,1.57254,285599999.0
2006-08-08 09:52:00,1.57254,1.57275,1.57254,1.57261,276200002.0
2006-08-08 09:53:00,1.57242,1.57266,1.57232,1.57266,142300000.0
2006-08-08 09:54:00,1.57271,1.57272,1.5725,1.5725,195699996.0
2006-08-08 09:55:00,1.57249,1.57272,1.57232,1.5727,198800000.0
2006-08-08 09:56:00,1.57262,1.57265,1.57249,1.57254,226800003.0
2006-08-08 09:57:00,1.5727,1.57273,1.57257,1.57257,266100000.0
2006-08-08 09:58:00,1.57265,1.57273,1.57247,1.5727,227799999.0
2006-08-08 09:59:00,1.57262,1.57281,1.5726,1.57261,483200002.0
2006-08-08 10:00:00,1.57274,1.57287,1.57266,1.57275,414800000.0
2006-08-08 10:01:00,1.57282,1.57287,1.57269,1.57277,276800000.0
2006-08-08 10:02:00,1.57257,1.5728,1.57254,1.57275,371700003.0
2006-08-08 10:03:00,1.57275,1.57283,1.57254,1.57269,407300000.0
2006-08-08 10:04:00,1.5727,1.57276,1.5727,1.57274,127700001.0
2006-08-08 10:05:00,1.57244,1.57274,1.57244,1.57268,376800003.0
2006-08-08 10:06:00,1.5726,1.57271,1.57253,1.5727,249700002.0
2006-08-08 10:07:00,1.57261,1.57269,1.57244,1.57266,319000005.0
2006-08-08 10:08:00,1.57242,1.57272,1.57236,1.57272,427900008.0
2006-08-08 10:09:00,1.57265,1.57277,1.5725,1.57259,307900000.0
2006-08-08 10:10:00,1.57254,1.57269,1.57248,1.57267,328300000.0
2006-08-08 10:11:00,1.57252,1.57281,1.57252,1.57278,387600001.0
2006-08-08 10:12:00,1.57265,1.57278,1.5725,1.57261,229400003.0
2006-08-08 10:13:00,1.57262,1.57287,1.57261,1.57284,441800000.0
2006-08-08 10:14:00,1.57282,1.57288,1.57262,1.5728,385000002.0
2006-08-08 10:15:00,1.57288,1.57299,1.57274,1.57281,424600001.0
2006-08-08 10:16:00,1.57297,1.57297,1.57273,1.5728,416400003.0
2006-08-08 10:17:00,1.57285,1.57298,1.57277,1.57288,211400000.0
2006-08-08 10:18:00,1.57294,1.57302,1.57282,1.573,338400000.0
2006-08-08 10:19:00,1.57296,1.57296,1.57282,1.57295,220400000.0
2006-08-08 10:20:00,1.573,1.57305,1.57281,1.57291,243700000.0
2006-08-08 10:21:00,1.573,1.57306,1.57276,1.57276,371399998.0
2006-08-08 10:22:00,1.57272,1.57291,1.57263,1.57291,147199997.0
2006-08-08 10:23:00,1.57295,1.573,1.57277,1.57293,216000000.0
2006-08-08 10:24:00,1.57297,1.57297,1.57269,1.57285,305000003.0
2006-08-08 10:25:00,1.57296,1.57298,1.57261,1.57261,366299999.0
2006-08-08 10:26:00,1.57282,1.57298,1.57282,1.57291,144899998.0
2006-08-08 10:27:00,1.57284,1.57311,1.5728,1.57311,277200000.0
2006-08-08 10:28:00,1.57311,1.57323,1.57294,1.57306,328900003.0
2006-08-08 10:29:00,1.57302,1.57308,1.57283,1.57306,244099997.0
2006-08-08 10:30:00,1.57306,1.57321,1.57298,1.5731,328499998.0
2006-08-08 10:31:00,1.5732,1.57321,1.57295,1.57304,421100000.0
2006-08-08 10:32:00,1.57303,1.57318,1.57296,1.57308,226400002.0
2006-08-08 10:33:00,1.57313,1.57319,1.57295,1.57307,414399998.0
2006-08-08 10:34:00,1.5731,1.57313,1.5729,1.5729,277499997.0
2006-08-08 10:35:00,1.57292,1.57308,1.57281,1.57295,153499999.0
2006-08-08 10:36:00,1.57299,1.57314,1.57289,1.57296,455400000.0
2006-08-08 10:37:00,1.57305,1.57314,1.57295,1.57305,426500003.0
2006-08-08 10:38:00,1.57307,1.57317,1.57299,1.573,256400002.0
2006-08-08 10:39:00,1.57311,1.57317,1.573,1.57307,310999999.0
2006-08-08 10:40:00,1.57298,1.57309,1.57286,1.57302,357100002.0
2006-08-08 10:41:00,1.57285,1.573,1.57275,1.5729,286600003.0
2006-08-08 10:42:00,1.57277,1.57299,1.57277,1.57298,164799998.0
2006-08-08 10:43:00,1.57305,1.5731,1.57261,1.57301,415399999.0
2006-08-08 10:44:00,1.573,1.57308,1.57283,1.57296,232500002.0
2006-08-08 10:45:00,1.57291,1.57303,1.57285,1.57292,226800001.0
2006-08-08 10:46:00,1.57292,1.57301,1.57279,1.5728,291499998.0
2006-08-08 10:47:00,1.57293,1.57302,1.57277,1.57292,268499998.0
2006-08-08 10:48:00,1.57289,1.57304,1.57276,1.57292,365999998.0
2006-08-08 10:49:00,1.57295,1.573,1.57283,1.57285,296900002.0
2006-08-08 10:50:00,1.57275,1.573,1.57275,1.573,144600001.0
2006-08-08 10:51:00,1.5729,1.57306,1.57272,1.57294,468499997.0
2006-08-08 10:52:00,1.57273,1.57293,1.57272,1.57277,277900000.0
2006-08-08 10:53:00,1.57282,1.57296,1.57277,1.57296,239599997.0
2006-08-08 10:54:00,1.57293,1.57296,1.57277,1.57277,246500001.0
2006-08-08 10:55:00,1.57282,1.57303,1.57269,1.57287,227999998.0
2006-08-08 10:56:00,1.57293,1.57302,1.57271,1.57284,362999996.0
2006-08-08 10:57:00,1.57284,1.57291,1.57265,1.57286,182100002.0
2006-08-08 10:58:00,1.57281,1.57292,1.57265,1.57275,350799997.0
2006-08-08 10:59:00,1.5728,1.57288,1.57264,1.57264,247100000.0
2006-08-08 11:00:00,1.5728,1.57288,1.57266,1.57266,309999996.0
2006-08-08 11:01:00,1.57284,1.57295,1.57276,1.57295,126799999.0
2006-08-08 11:02:00,1.57283,1.5729,1.57263,1.57263,198500000.0
2006-08-08 11:03:00,1.57283,1.57286,1.57268,1.57268,281799996.0
2006-08-08 11:04:00,1.57274,1.57281,1.57244,1.57269,235600004.0
2006-08-08 11:05:00,1.57269,1.57289,1.57269,1.57289,202300002.0
2006-08-08 11:06:00,1.57283,1.57288,1.57282,1.57287,148500001.0
2006-08-08 11:07:00,1.57287,1.57288,1.5727,1.5728,169700001.0
2006-08-08 11:08:00,1.57296,1.57304,1.57289,1.57291,92599999.0
2006-08-08 11:09:00,1.5731,1.5731,1.5729,1.573,277800004.0
2006-08-08 11:10:00,1.57303,1.57305,1.57282,1.57284,256899999.0
2006-08-08 11:11:00,1.57303,1.57311,1.5729,1.573,324800004.0
2006-08-08 11:12:00,1.57291,1.5731,1.57289,1.57305,372999997.0
2006-08-08 11:13:00,1.57293,1.5731,1.57287,1.5731,221700004.0
2006-08-08 11:14:00,1.57302,1.57305,1.5729,1.57296,394800002.0
2006-08-08 11:15:00,1.57288,1.57305,1.57284,1.57305,324400000.0
2006-08-08 11:16:00,1.57299,1.57302,1.57285,1.57295,210599999.0
2006-08-08 11:17:00,1.5729,1.57302,1.57277,1.57287,190800000.0
2006-08-08 11:18:00,1.57298,1.57303,1.57287,1.57296,302500004.0
2006-08-08 11:19:00,1.57303,1.57305,1.57289,1.57298,227700000.0
2006-08-08 11:20:00,1.57294,1.57307,1.57289,1.573,430000000.0
2006-08-08 11:21:00,1.57297,1.57304,1.57282,1.57297,307400000.0
2006-08-08 11:22:00,1.57287,1.57296,1.57272,1.57272,246399997.0
2006-08-08 11:23:00,1.57289,1.57298,1.57274,1.57275,173500001.0
2006-08-08 11:24:00,1.57291,1.57301,1.57279,1.57282,484500001.0
2006-08-08 11:25:00,1.5729,1.57297,1.57271,1.57288,309699999.0
2006-08-08 11:26:00,1.57289,1.57298,1.57279,1.57291,264099996.0
2006-08-08 11:27:00,1.57295,1.57301,1.57286,1.57291,235700000.0
2006-08-08 11:28:00,1.57287,1.57293,1.57275,1.57276,189900004.0
2006-08-08 11:29:00,1.57283,1.57287,1.57268,1.5727,203199997.0
2006-08-08 11:30:00,1.57285,1.57286,1.57263,1.57281,303600003.0
2006-08-08 11:31:00,1.57275,1.5729,1.57274,1.57285,404700002.0
2006-08-08 11:32:00,1.57278,1.5729,1.57271,1.57288,413300002.0
2006-08-08 11:33:00,1.57288,1.57289,1.57271,1.57282,281400007.0
2006-08-08 11:34:00,1.57285,1.5729,1.57266,1.57275,431500000.0
2006-08-08 11:35:00,1.57284,1.57291,1.57267,1.57274,293299997.0
2006-08-08 11:36:00,1.57281,1.57289,1.57267,1.57285,252300000.0
2006-08-08 11:37:00,1.57282,1.57285,1.57269,1.57271,306800004.0
2006-08-08 11:38:00,1.5728,1.57288,1.57271,1.57287,227100002.0
2006-08-08 11:39:00,1.57285,1.5729,1.57267,1.57275,241299998.0
2006-08-08 11:40:00,1.57282,1.57295,1.5727,1.57285,278599999.0
2006-08-08 11:41:00,1.5728,1.573,1.57274,1.573,263400003.0
2006-08-08 11:42:00,1.57287,1.57295,1.5727,1.57287,244500003.0
2006-08-08 11:43:00,1.57287,1.57292,1.57274,1.57278,458599996.0
2006-08-08 11:44:00,1.57286,1.57292,1.5727,1.5728,162800000.0
2006-08-08 11:45:00,1.57294,1.57298,1.57276,1.5728,224000002.0
2006-08-08 11:46:00,1.57287,1.57295,1.57275,1.57287,122300001.0
2006-08-08 11:47:00,1.5727,1.57299,1.57268,1.57293,264800000.0
2006-08-08 11:48:00,1.57279,1.57292,1.57268,1.57284,195899997.0
2006-08-08 11:49:00,1.57278,1.5729,1.57261,1.57265,388600004.0
2006-08-08 11:50:00,1.57285,1.5729,1.57275,1.57281,313699998.0
2006-08-08 11:51:00,1.57276,1.57293,1.57268,1.57285,321599999.0
2006-08-08 11:52:00,1.5728,1.5729,1.57265,1.57282,304600001.0
2006-08-08 11:53:00,1.57291,1.57301,1.57285,1.5729,331099996.0
2006-08-08 11:54:00,1.57293,1.57293,1.57268,1.57268,370999999.0
2006-08-08 11:55:00,1.57265,1.57293,1.57265,1.57287,351600003.0
2006-08-08 11:56:00,1.5727,1.57292,1.57267,1.57292,273899999.0
2006-08-08 11:57:00,1.5729,1.57302,1.57279,1.57294,280799999.0
2006-08-08 11:58:00,1.57302,1.57308,1.57288,1.57301,341200001.0
2006-08-08 11:59:00,1.57291,1.57308,1.57279,1.57296,346499999.0
2006-08-08 12:00:00,1.5729,1.57298,1.57265,1.5728,219599997.0
2006-08-08 12:01:00,1.5728,1.57297,1.57267,1.57276,282700001.0
2006-08-08 12:02:00,1.5729,1.57297,1.57274,1.57288,398900005.0
2006-08-08 12:03:00,1.57292,1.57295,1.57266,1.57287,300000002.0
2006-08-08 12:04:00,1.57273,1.57297,1.57273,1.57282,465799996.0
2006-08-08 12:05:00,1.573,1.57308,1.57287,1.57298,223700000.0
2006-08-08 12:06:00,1.57295,1.57305,1.57273,1.573,229400003.0
2006-08-08 12:07:00,1.57292,1.57305,1.57283,1.57295,249800001.0
2006-08-08 12:08:00,1.57306,1.57309,1.57287,1.57287,357000002.0
2006-08-08 12:09:00,1.57298,1.57311,1.57297,1.57308,311599998.0
2006-08-08 12:10:00,1.57317,1.57319,1.5729,1.5729,220500002.0
2006-08-08 12:11:00,1.57293,1.5731,1.57281,1.5731,410899998.0
2006-08-08 12:12:00,1.57309,1.5731,1.57294,1.57295,359299999.0
2006-08-08 12:13:00,1.573,1.57314,1.573,1.57314,62300002.0
2006-08-08 12:14:00,1.57308,1.57323,1.573,1.57312,216300002.0
2006-08-08 12:15:00,1.57316,1.57334,1.57303,1.57334,294300000.0
2006-08-08 12:16:00,1.57325,1.57335,1.57313,1.57313,205400002.0
2006-08-08 12:17:00,1.57313,1.57324,1.57308,1.57324,203199997.0
2006-08-08 12:18:00,1.57323,1.57334,1.57314,1.57314,379300001.0
2006-08-08 12:19:00,1.57322,1.57328,1.57312,1.5732,233000000.0
2006-08-08 12:20:00,1.57313,1.57328,1.57308,1.57309,263199997.0
2006-08-08 12:21:00,1.57329,1.57341,1.57319,1.57331,53600000.0
2006-08-08 12:22:00,1.57339,1.57348,1.5733,1.57338,346700005.0
2006-08-08 12:23:00,1.5733,1.5734,1.57311,1.57327,183000001.0
2006-08-08 12:24:00,1.57332,1.57344,1.57324,1.57338,294100004.0
2006-08-08 12:25:00,1.5734,1.57351,1.57327,1.57338,394299997.0
2006-08-08 12:26:00,1.57328,1.5734,1.57318,1.57322,268100000.0
2006-08-08 12:27:00,1.57324,1.57338,1.57318,1.57336,299600000.0
2006-08-08 12:28:00,1.57324,1.5734,1.57307,1.57327,316099998.0
2006-08-08 12:29:00,1.57326,1.5734,1.57315,1.5733,241200003.0
2006-08-08 12:30:00,1.57334,1.5734,1.57314,1.57321,235000001.0
2006-08-08 12:31:00,1.57335,1.57342,1.57321,1.57342,210200001.0
2006-08-08 12:32:00,1.5734,1.5734,1.57315,1.57321,273100005.0
2006-08-08 12:33:00,1.57327,1.5734,1.57327,1.5734,44100000.0
2006-08-08 12:34:00,1.57333,1.57333,1.57322,1.57322,28100000.0
2006-08-08 12:35:00,1.57323,1.57335,1.57316,1.57331,247300003.0
2006-08-08 12:36:00,1.5734,1.5734,1.57323,1.57323,67100000.0
2006-08-08 12:37:00,1.57336,1.57352,1.57336,1.57352,321199994.0
2006-08-08 12:38:00,1.57336,1.57353,1.57331,1.57343,208700002.0
2006-08-08 12:39:00,1.57343,1.57348,1.57331,1.57333,327500007.0
2006-08-08 12:40:00,1.57333,1.5735,1.57323,1.57343,323599997.0
2006-08-08 12:41:00,1.57333,1.57347,1.5732,1.57334,127000000.0
2006-08-08 12:42:00,1.5733,1.57345,1.57326,1.57338,214399999.0
2006-08-08 12:43:00,1.57341,1.57346,1.5732,1.57332,291400004.0
2006-08-08 12:44:00,1.57316,1.57345,1.57316,1.57345,29600000.0
2006-08-08 12:45:00,1.5734,1.57345,1.57322,1.5733,275200001.0
2006-08-08 12:46:00,1.57333,1.57349,1.57325,1.57347,311500004.0
2006-08-08 12:47:00,1.57329,1.57348,1.57327,1.57348,281300004.0
2006-08-08 12:48:00,1.57332,1.57344,1.57316,1.57334,233100004.0
2006-08-08 12:49:00,1.57334,1.57343,1.57317,1.57335,209400000.0
2006-08-08 12:50:00,1.57337,1.57342,1.57312,1.57312,163900002.0
2006-08-08 12:51:00,1.5733,1.57336,1.57325,1.57333,226700002.0
2006-08-08 12:52:00,1.57289,1.57338,1.57289,1.57328,572799998.0
2006-08-08 12:53:00,1.57311,1.5733,1.57297,1.5733,223499998.0
2006-08-08 12:54:00,1.57307,1.57318,1.57299,1.57307,382100002.0
2006-08-08 12:55:00,1.57317,1.57322,1.57304,1.57312,185400000.0
2006-08-08 12:56:00,1.57301,1.57315,1.57283,1.57306,290900001.0
2006-08-08 12:57:00,1.57306,1.57311,1.57294,1.57305,278899996.0
2006-08-08 12:58:00,1.57293,1.57309,1.57288,1.573,291600001.0
2006-08-08 12:59:00,1.57303,1.57304,1.57284,1.57289,400900005.0
2006-08-08 13:00:00,1.5729,1.57306,1.57288,1.573,357400002.0
2006-08-08 13:01:00,1.57296,1.57306,1.57285,1.57306,299500000.0
2006-08-08 13:02:00,1.57304,1.57304,1.57279,1.57279,186100000.0
2006-08-08 13:03:00,1.57292,1.57308,1.57283,1.57308,245500002.0
2006-08-08 13:04:00,1.57286,1.57312,1.57281,1.57302,233799996.0
2006-08-08 13:05:00,1.57306,1.57336,1.57306,1.57336,173199996.0
2006-08-08 13:06:00,1.57341,1.57341,1.57316,1.57327,308800002.0
2006-08-08 13:07:00,1.57316,1.5733,1.57305,1.57318,236299999.0
2006-08-08 13:08:00,1.5733,1.5733,1.57311,1.57311,138299999.0
2006-08-08 13:09:00,1.5733,1.5733,1.57317,1.57317,149999998.0
2006-08-08 13:10:00,1.57303,1.57333,1.57303,1.57317,379999996.0
2006-08-08 13:11:00,1.57325,1.57325,1.57309,1.57309,60200002.0
2006-08-08 13:12:00,1.57302,1.57316,1.57291,1.57311,275100000.0
2006-08-08 13:13:00,1.57296,1.57314,1.57295,1.57314,306899998.0
2006-08-08 13:14:00,1.57303,1.57315,1.57297,1.57315,193200000.0
2006-08-08 13:15:00,1.57317,1.57323,1.57303,1.5732,336700002.0
2006-08-08 13:16:00,1.57324,1.57352,1.57324,1.57347,360800002.0
2006-08-08 13:17:00,1.57346,1.57352,1.57328,1.57343,299499998.0
2006-08-08 13:18:00,1.57335,1.57347,1.5732,1.5732,341599998.0
2006-08-08 13:19:00,1.57338,1.57339,1.57322,1.57322,307199998.0
2006-08-08 13:20:00,1.57327,1.57333,1.57316,1.57326,186200001.0
2006-08-08 13:21:00,1.57325,1.57337,1.57315,1.57322,289900002.0
2006-08-08 13:22:00,1.5734,1.5734,1.57322,1.57325,328900002.0
2006-08-08 13:23:00,1.57336,1.57336,1.57298,1.57298,272400002.0
2006-08-08 13:24:00,1.5732,1.57331,1.57304,1.57325,378199994.0
2006-08-08 13:25:00,1.57335,1.57337,1.57312,1.57321,357000001.0
2006-08-08 13:26:00,1.57332,1.57347,1.57314,1.57314,249000001.0
2006-08-08 13:27:00,1.57331,1.57343,1.57319,1.57322,149600001.0
2006-08-08 13:28:00,1.57325,1.57335,1.5731,1.57327,254900003.0
2006-08-08 13:29:00,1.57313,1.57335,1.57313,1.57333,229899998.0
2006-08-08 13:30:00,1.5733,1.57338,1.57319,1.57331,346300001.0
2006-08-08 13:31:00,1.57328,1.57339,1.5732,1.57331,230299997.0
2006-08-08 13:32:00,1.57317,1.5733,1.57311,1.5732,422699997.0
2006-08-08 13:33:00,1.57305,1.57323,1.57304,1.57317,120800002.0
2006-08-08 13:34:00,1.5732,1.5732,1.57296,1.57304,203100000.0
2006-08-08 13:35:00,1.57315,1.5732,1.57299,1.57299,372799994.0
2006-08-08 13:36:00,1.57305,1.57323,1.57298,1.57304,195699996.0
2006-08-08 13:37:00,1.57302,1.57316,1.57298,1.57302,279699999.0
2006-08-08 13:38:00,1.57309,1.57317,1.57303,1.57311,272800002.0
2006-08-08 13:39:00,1.57311,1.57317,1.57301,1.57315,266900001.0
2006-08-08 13:40:00,1.57317,1.5732,1.573,1.57313,247500000.0
2006-08-08 13:41:00,1.57302,1.57315,1.57288,1.57305,40700000.0
2006-08-08 13:42:00,1.57309,1.57324,1.57308,1.57311,273899998.0
2006-08-08 13:43:00,1.57327,1.57342,1.57324,1.57338,176299999.0
2006-08-08 13:44:00,1.57342,1.57342,1.5731,1.57317,237700002.0
2006-08-08 13:45:00,1.57315,1.57331,1.57315,1.57331,93400000.0
2006-08-08 13:46:00,1.57331,1.5734,1.57319,1.5734,233200000.0
2006-08-08 13:47:00,1.57339,1.57346,1.57312,1.57312,267200001.0
2006-08-08 13:48:00,1.57341,1.57347,1.57319,1.57327,319500002.0
2006-08-08 13:49:00,1.57338,1.57338,1.57325,1.57325,202199998.0
2006-08-08 13:50:00,1.57321,1.57335,1.57317,1.5733,298700001.0
2006-08-08 13:51:00,1.57326,1.57337,1.57311,1.57322,276800000.0
2006-08-08 13:52:00,1.57331,1.57339,1.57322,1.57329,387600001.0
2006-08-08 13:53:00,1.57338,1.57338,1.57315,1.57315,182600000.0
2006-08-08 13:54:00,1.57338,1.57342,1.5732,1.57333,520899995.0
2006-08-08 13:55:00,1.57336,1.5735,1.57333,1.57345,388900003.0
2006-08-08 13:56:00,1.57347,1.57347,1.57318,1.57334,313300001.0
2006-08-08 13:57:00,1.57331,1.57346,1.57328,1.5734,315800003.0
2006-08-08 13:58:00,1.57334,1.57343,1.57325,1.5733,229000001.0
2006-08-08 13:59:00,1.57322,1.57344,1.57321,1.57344,160699999.0
2006-08-08 14:00:00,1.57332,1.57341,1.57318,1.57324,388000005.0
2006-08-08 14:01:00,1.5733,1.5734,1.57317,1.57318,278800002.0
2006-08-08 14:02:00,1.57341,1.57344,1.57329,1.57337,450500004.0
2006-08-08 14:03:00,1.57324,1.57349,1.57301,1.57341,237200001.0
2006-08-08 14:04:00,1.57351,1.57371,1.57351,1.57365,229099999.0
2006-08-08 14:05:00,1.57372,1.57372,1.57353,1.57358,354800006.0
2006-08-08 14:06:00,1.57361,1.57364,1.57343,1.5735,245899998.0
2006-08-08 14:07:00,1.57358,1.57358,1.57331,1.57338,416600006.0
2006-08-08 14:08:00,1.57347,1.57354,1.57335,1.57335,239300002.0
2006-08-08 14:09:00,1.57355,1.57368,1.5734,1.5735,277500001.0
2006-08-08 14:10:00,1.57356,1.57361,1.57346,1.57346,319400005.0
2006-08-08 14:11:00,1.57353,1.57371,1.57353,1.57365,279300004.0
2006-08-08 14:12:00,1.57353,1.57378,1.57353,1.57366,276400000.0
2006-08-08 14:13:00,1.57376,1.5738,1.5735,1.57375,226600001.0
2006-08-08 14:14:00,1.57366,1.57374,1.57351,1.57367,249299997.0
2006-08-08 14:15:00,1.5736,1.57382,1.5736,1.57367,297100000.0
2006-08-08 14:16:00,1.57375,1.57391,1.57375,1.57385,209300003.0
2006-08-08 14:17:00,1.57371,1.57385,1.57364,1.57368,269199997.0
2006-08-08 14:18:00,1.57377,1.57386,1.57366,1.57372,275400002.0
2006-08-08 14:19:00,1.57385,1.57385,1.57366,1.57371,259600002.0
2006-08-08 14:20:00,1.57385,1.57391,1.5736,1.57379,530300002.0
2006-08-08 14:21:00,1.57359,1.57386,1.57359,1.57377,289799997.0
2006-08-08 14:22:00,1.57385,1.5739,1.57368,1.57385,300499996.0
2006-08-08 14:23:00,1.57388,1.57388,1.57362,1.57366,295900002.0
2006-08-08 14:24:00,1.57376,1.57388,1.5736,1.5738,403599998.0
2006-08-08 14:25:00,1.57372,1.57387,1.57353,1.57366,205900000.0
2006-08-08 14:26:00,1.57355,1.57372,1.57344,1.57364,388599994.0
2006-08-08 14:27:00,1.57359,1.57371,1.57337,1.57362,289500002.0
2006-08-08 14:28:00,1.57346,1.57356,1.57328,1.57337,341600000.0
2006-08-08 14:29:00,1.57349,1.57355,1.57325,1.57325,259900000.0
2006-08-08 14:30:00,1.57316,1.5735,1.57308,1.57325,518499999.0
2006-08-08 14:31:00,1.57337,1.57353,1.57335,1.57335,145800002.0
2006-08-08 14:32:00,1.57362,1.57375,1.57347,1.5736,374700001.0
2006-08-08 14:33:00,1.57354,1.5737,1.57352,1.57364,230800004.0
2006-08-08 14:34:00,1.5735,1.57367,1.5735,1.57363,387200002.0
2006-08-08 14:35:00,1.5736,1.57367,1.5733,1.5733,371300001.0
2006-08-08 14:36:00,1.5736,1.57373,1.57349,1.57361,99900000.0
2006-08-08 14:37:00,1.57362,1.57363,1.5735,1.5735,267600006.0
2006-08-08 14:38:00,1.57355,1.57362,1.57345,1.57345,246899998.0
2006-08-08 14:39:00,1.57347,1.57347,1.57329,1.57333,275300003.0
2006-08-08 14:40:00,1.57347,1.57353,1.57326,1.57326,264799998.0
2006-08-08 14:41:00,1.57346,1.57346,1.57324,1.57333,230199994.0
2006-08-08 14:42:00,1.57342,1.57347,1.57325,1.57345,459499999.0
2006-08-08 14:43:00,1.57328,1.57348,1.57318,1.57348,388300000.0
2006-08-08 14:44:00,1.57339,1.57351,1.57331,1.5734,291800004.0
2006-08-08 14:45:00,1.57345,1.57362,1.57335,1.57341,545500000.0
2006-08-08 14:46:00,1.57339,1.57361,1.57333,1.57352,242099996.0
2006-08-08 14:47:00,1.57352,1.57361,1.57343,1.57355,87999999.0
2006-08-08 14:48:00,1.57352,1.57363,1.57341,1.57354,170900002.0
2006-08-08 14:49:00,1.57343,1.57365,1.57341,1.57358,159000002.0
2006-08-08 14:50:00,1.57362,1.57363,1.5734,1.57354,247299999.0
2006-08-08 14:51:00,1.5734,1.57354,1.57327,1.57352,340200005.0
2006-08-08 14:52:00,1.57345,1.57352,1.57336,1.57347,117900000.0
2006-08-08 14:53:00,1.57343,1.57352,1.57326,1.57326,218899999.0
2006-08-08 14:54:00,1.57339,1.57347,1.57335,1.57347,64799999.0
2006-08-08 14:55:00,1.57317,1.57335,1.57311,1.57323,204400001.0
2006-08-08 14:56:00,1.57331,1.57337,1.57318,1.57328,482499998.0
2006-08-08 14:57:00,1.57322,1.57339,1.57321,1.57331,307700000.0
2006-08-08 14:58:00,1.57327,1.57338,1.57318,1.57326,112900000.0
2006-08-08 14:59:00,1.57331,1.57345,1.57322,1.5734,489999998.0
2006-08-08 15:00:00,1.57338,1.57345,1.57332,1.57344,189599999.0
2006-08-08 15:01:00,1.57333,1.57348,1.57325,1.57325,581000006.0
2006-08-08 15:02:00,1.57342,1.57349,1.57332,1.57333,257300001.0
2006-08-08 15:03:00,1.57339,1.57361,1.57339,1.5735,369699995.0
2006-08-08 15:04:00,1.57353,1.57361,1.57335,1.5735,451200001.0
2006-08-08 15:05:00,1.57345,1.57357,1.57324,1.57339,326700001.0
2006-08-08 15:06:00,1.57332,1.57356,1.57332,1.57352,242100002.0
2006-08-08 15:07:00,1.57338,1.57369,1.57338,1.5736,157300000.0
2006-08-08 15:08:00,1.57352,1.57355,1.5733,1.57355,176300000.0
2006-08-08 15:09:00,1.57357,1.57371,1.57338,1.57359,423200000.0
2006-08-08 15:10:00,1.57353,1.57376,1.57342,1.57368,147400000.0
2006-08-08 15:11:00,1.57361,1.57383,1.57361,1.5738,187000000.0
2006-08-08 15:12:00,1.57377,1.57379,1.57356,1.57368,308900000.0
2006-08-08 15:13:00,1.5738,1.5738,1.57367,1.57367,131100000.0
2006-08-08 15:14:00,1.57361,1.57373,1.57355,1.57359,237800004.0
2006-08-08 15:15:00,1.57371,1.57375,1.5735,1.5735,359899998.0
2006-08-08 15:16:00,1.57371,1.57377,1.57353,1.57355,327399999.0
2006-08-08 15:17:00,1.57362,1.57371,1.57359,1.57371,215800004.0
2006-08-08 15:18:00,1.57356,1.57372,1.57345,1.5737,371500003.0
2006-08-08 15:19:00,1.57364,1.57372,1.5735,1.57367,333099997.0
2006-08-08 15:20:00,1.57352,1.57369,1.57351,1.57368,269399995.0
2006-08-08 15:21:00,1.57351,1.57378,1.57351,1.57367,206200000.0
2006-08-08 15:22:00,1.57374,1.57374,1.57351,1.57362,276399999.0
2006-08-08 15:23:00,1.57364,1.57375,1.57342,1.57342,292000000.0
2006-08-08 15:24:00,1.57358,1.57368,1.57354,1.57361,198100002.0
2006-08-08 15:25:00,1.57367,1.57367,1.57341,1.57345,235800001.0
2006-08-08 15:26:00,1.57352,1.57373,1.57352,1.57356,347400000.0
2006-08-08 15:27:00,1.57366,1.57372,1.57355,1.57361,296500001.0
2006-08-08 15:28:00,1.57369,1.57388,1.57357,1.57373,237100000.0
2006-08-08 15:29:00,1.57395,1.57395,1.57356,1.57356,360100003.0
2006-08-08 15:30:00,1.57357,1.57378,1.57356,1.57376,208400000.0
2006-08-08 15:31:00,1.57365,1.57365,1.57344,1.57357,380500001.0
2006-08-08 15:32:00,1.57363,1.57363,1.57339,1.57339,280299996.0
2006-08-08 15:33:00,1.57362,1.57362,1.57341,1.57355,433299996.0
2006-08-08 15:34:00,1.5736,1.57365,1.57339,1.57339,229200001.0
2006-08-08 15:35:00,1.57355,1.57363,1.57341,1.57358,243099996.0
2006-08-08 15:36:00,1.57355,1.57365,1.57341,1.57349,164999998.0
2006-08-08 15:37:00,1.5735,1.57365,1.57342,1.57355,138599998.0
2006-08-08 15:38:00,1.5736,1.57381,1.57356,1.57367,263700000.0
2006-08-08 15:39:00,1.57368,1.57385,1.57368,1.57371,259700002.0
2006-08-08 15:40:00,1.57376,1.57382,1.57361,1.57372,185800001.0
2006-08-08 15:41:00,1.57367,1.5738,1.57354,1.57372,270700000.0
2006-08-08 15:42:00,1.57353,1.57371,1.57353,1.57371,72000000.0
2006-08-08 15:43:00,1.57365,1.57382,1.57361,1.57369,261400003.0
2006-08-08 15:44:00,1.57375,1.5738,1.57367,1.5738,191700004.0
2006-08-08 15:45:00,1.57375,1.57382,1.57355,1.57355,210799998.0
2006-08-08 15:46:00,1.57371,1.57393,1.57356,1.57378,272000000.0
2006-08-08 15:47:00,1.57399,1.57407,1.57383,1.57397,369100001.0
2006-08-08 15:48:00,1.57384,1.57399,1.57374,1.57383,448600000.0
2006-08-08 15:49:00,1.57392,1.574,1.57379,1.57391,373499996.0
2006-08-08 15:50:00,1.57388,1.57388,1.57367,1.57376,241100000.0
2006-08-08 15:51:00,1.57384,1.57402,1.57373,1.57387,369000004.0
2006-08-08 15:52:00,1.57392,1.57403,1.57384,1.5739,234700000.0
2006-08-08 15:53:00,1.57387,1.57401,1.57381,1.57395,236600005.0
2006-08-08 15:54:00,1.57392,1.57407,1.57386,1.57407,391399996.0
2006-08-08 15:55:00,1.57399,1.57411,1.57382,1.57386,409800002.0
2006-08-08 15:56:00,1.57383,1.57406,1.57382,1.57404,478800002.0
2006-08-08 15:57:00,1.57382,1.57406,1.57382,1.57406,175500000.0
2006-08-08 15:58:00,1.57383,1.57399,1.57376,1.57386,239699998.0
2006-08-08 15:59:00,1.57377,1.57403,1.57377,1.57398,304099999.0
2006-08-08 16:00:00,1.574,1.57406,1.57386,1.57403,282299998.0
2006-08-08 16:01:00,1.57388,1.57404,1.5737,1.57389,328000003.0
2006-08-08 16:02:00,1.574,1.57408,1.57379,1.5739,331400003.0
2006-08-08 16:03:00,1.57377,1.57395,1.57358,1.57373,458900002.0
2006-08-08 16:04:00,1.57343,1.57365,1.57343,1.57365,53900000.0
2006-08-08 16:05:00,1.57364,1.57364,1.57338,1.57345,290000001.0
2006-08-08 16:06:00,1.57334,1.57374,1.57334,1.57374,322899998.0
2006-08-08 16:07:00,1.5737,1.57377,1.57356,1.57366,355100002.0
2006-08-08 16:08:00,1.57367,1.57369,1.57346,1.57346,286800006.0
2006-08-08 16:09:00,1.57367,1.57367,1.57355,1.57355,26400000.0
2006-08-08 16:10:00,1.57369,1.57383,1.57356,1.57383,286000003.0
2006-08-08 16:11:00,1.57373,1.57382,1.57343,1.57355,222100000.0
2006-08-08 16:12:00,1.57353,1.57375,1.57353,1.57375,200500000.0
2006-08-08 16:13:00,1.57341,1.5737,1.57341,1.57356,308900001.0
2006-08-08 16:14:00,1.57357,1.57369,1.57325,1.57358,402399999.0
2006-08-08 16:15:00,1.57323,1.57367,1.57323,1.57363,352399999.0
2006-08-08 16:16:00,1.57363,1.57387,1.57356,1.57361,415000010.0
2006-08-08 16:17:00,1.57382,1.57382,1.57354,1.57378,275699997.0
2006-08-08 16:18:00,1.5737,1.57378,1.57357,1.57372,70000000.0
2006-08-08 16:19:00,1.57365,1.57376,1.57355,1.5736,366600000.0
2006-08-08 16:20:00,1.57368,1.57382,1.5735,1.5737,415300000.0
2006-08-08 16:21:00,1.57369,1.57374,1.57352,1.57362,310800003.0
2006-08-08 16:22:00,1.57379,1.57382,1.57361,1.5738,367800001.0
2006-08-08 16:23:00,1.5738,1.57387,1.57359,1.57369,330899996.0
2006-08-08 16:24:00,1.57368,1.57377,1.57355,1.57364,435500001.0
2006-08-08 16:25:00,1.57378,1.57386,1.57371,1.57386,285100001.0
2006-08-08 16:26:00,1.57372,1.57393,1.57355,1.57385,289500001.0
2006-08-08 16:27:00,1.57362,1.5739,1.57362,1.57382,350500001.0
2006-08-08 16:28:00,1.57362,1.57385,1.57362,1.5738,215100001.0
2006-08-08 16:29:00,1.57377,1.57394,1.57371,1.57394,243800003.0
2006-08-08 16:30:00,1.57379,1.57404,1.57362,1.57391,272000002.0
2006-08-08 16:31:00,1.57374,1.57395,1.57367,1.57389,497000001.0
2006-08-08 16:32:00,1.57381,1.57388,1.5737,1.57379,407499999.0
2006-08-08 16:33:00,1.57386,1.57388,1.57362,1.57382,341000003.0
2006-08-08 16:34:00,1.57374,1.57383,1.57364,1.57375,39499999.0
2006-08-08 16:35:00,1.57379,1.57388,1.57361,1.57376,293300005.0
2006-08-08 16:36:00,1.57376,1.57391,1.57369,1.5738,260299999.0
2006-08-08 16:37:00,1.57384,1.574,1.57378,1.57388,306400003.0
2006-08-08 16:38:00,1.57379,1.57396,1.57377,1.57395,450300006.0
2006-08-08 16:39:00,1.57362,1.57407,1.57362,1.57398,249999999.0
2006-08-08 16:40:00,1.57387,1.57401,1.57378,1.57386,605500002.0
2006-08-08 16:41:00,1.57387,1.57404,1.57382,1.57396,208799999.0
2006-08-08 16:42:00,1.57371,1.57406,1.57371,1.57403,259900000.0
2006-08-08 16:43:00,1.57401,1.57405,1.57365,1.57398,251999999.0
2006-08-08 16:44:00,1.57387,1.57406,1.57379,1.57389,278299999.0
2006-08-08 16:45:00,1.57395,1.57401,1.57379,1.57385,270900000.0
2006-08-08 16:46:00,1.57399,1.57403,1.5738,1.57396,319699997.0
2006-08-08 16:47:00,1.57399,1.5741,1.5739,1.57403,293200001.0
2006-08-08 16:48:00,1.57407,1.5741,1.57386,1.57386,385599999.0
2006-08-08 16:49:00,1.57396,1.57408,1.57384,1.57406,381799999.0
2006-08-08 16:50:00,1.57387,1.57408,1.57382,1.5739,294399997.0
2006-08-08 16:51:00,1.57381,1.57401,1.5737,1.57389,229599999.0
2006-08-08 16:52:00,1.57404,1.57419,1.57398,1.57411,204699998.0
2006-08-08 16:53:00,1.57416,1.57425,1.57399,1.574,347300006.0
2006-08-08 16:54:00,1.57378,1.57413,1.57378,1.57406,381700010.0
2006-08-08 16:55:00,1.57406,1.57416,1.57396,1.57415,504899998.0
2006-08-08 16:56:00,1.57404,1.57416,1.574,1.57406,382900001.0
2006-08-08 16:57:00,1.57409,1.57421,1.57397,1.57408,288599998.0
2006-08-08 16:58:00,1.57381,1.57414,1.57381,1.57403,213300006.0
2006-08-08 16:59:00,1.57403,1.57415,1.57386,1.57407,182000003.0
2006-08-08 17:00:00,1.57397,1.57415,1.57389,1.57415,357300005.0
2006-08-08 17:01:00,1.57405,1.57414,1.57389,1.57414,339300001.0
2006-08-08 17:02:00,1.574,1.5741,1.574,1.5741,19200000.0
2006-08-08 17:03:00,1.57407,1.57418,1.57392,1.57405,397399995.0
2006-08-08 17:04:00,1.5741,1.57415,1.5738,1.5738,417600003.0
2006-08-08 17:05:00,1.5741,1.57415,1.57397,1.574,400299995.0
2006-08-08 17:06:00,1.57407,1.57419,1.57397,1.5741,263199998.0
2006-08-08 17:07:00,1.57418,1.57422,1.57404,1.57405,397700000.0
2006-08-08 17:08:00,1.57406,1.57426,1.57402,1.5742,349199997.0
2006-08-08 17:09:00,1.57413,1.57422,1.57404,1.57414,193499997.0
2006-08-08 17:10:00,1.5742,1.57425,1.57407,1.57425,373199997.0
2006-08-08 17:11:00,1.57413,1.5743,1.57387,1.57387,244400002.0
2006-08-08 17:12:00,1.57393,1.57405,1.57383,1.57398,353000006.0
2006-08-08 17:13:00,1.57408,1.57409,1.57388,1.57395,364900001.0
2006-08-08 17:14:00,1.57399,1.57411,1.57378,1.57394,265699999.0
2006-08-08 17:15:00,1.57388,1.57409,1.57378,1.57405,407800000.0
2006-08-08 17:16:00,1.57382,1.57409,1.57381,1.57409,550000000.0
2006-08-08 17:17:00,1.57412,1.57415,1.57393,1.57407,324500003.0
2006-08-08 17:18:00,1.57391,1.57406,1.57375,1.57378,465500001.0
2006-08-08 17:19:00,1.57403,1.5741,1.57394,1.57398,161599999.0
2006-08-08 17:20:00,1.57411,1.57413,1.57392,1.57403,335999999.0
2006-08-08 17:21:00,1.57409,1.57418,1.57393,1.57393,221600000.0
2006-08-08 17:22:00,1.57409,1.57426,1.57399,1.57417,419500002.0
2006-08-08 17:23:00,1.57408,1.57432,1.57393,1.57417,122199999.0
2006-08-08 17:24:00,1.5744,1.57457,1.5743,1.57446,303499999.0
2006-08-08 17:25:00,1.57431,1.57445,1.57431,1.57445,150900000.0
2006-08-08 17:26:00,1.57443,1.57443,1.57418,1.57433,338799999.0
2006-08-08 17:27:00,1.57428,1.57443,1.57428,1.57443,143900002.0
2006-08-08 17:28:00,1.57442,1.57442,1.57418,1.57418,99800002.0
2006-08-08 17:29:00,1.5743,1.57437,1.57411,1.57437,214199998.0
2006-08-08 17:30:00,1.5741,1.57441,1.5741,1.57441,174600002.0
2006-08-08 17:31:00,1.5744,1.57445,1.57423,1.57432,343799996.0
2006-08-08 17:32:00,1.57431,1.57444,1.57414,1.57436,231500004.0
2006-08-08 17:33:00,1.57443,1.57443,1.57423,1.57423,216200004.0
2006-08-08 17:34:00,1.57428,1.57435,1.57413,1.57428,171000003.0
2006-08-08 17:35:00,1.57423,1.57437,1.5741,1.5741,457600000.0
2006-08-08 17:36:00,1.57419,1.57435,1.57398,1.57435,195999996.0
2006-08-08 17:37:00,1.57425,1.57435,1.57413,1.57419,249600003.0
2006-08-08 17:38:00,1.57413,1.57432,1.57413,1.57427,210299998.0
2006-08-08 17:39:00,1.57427,1.57435,1.57411,1.57423,207399998.0
2006-08-08 17:40:00,1.57422,1.57435,1.57404,1.57427,285300000.0
2006-08-08 17:41:00,1.57424,1.57433,1.57407,1.57419,298699998.0
2006-08-08 17:42:00,1.57416,1.57432,1.57412,1.57426,243100000.0
2006-08-08 17:43:00,1.57407,1.57435,1.57407,1.57428,260399999.0
2006-08-08 17:44:00,1.57421,1.57437,1.57402,1.5743,354899998.0
2006-08-08 17:45:00,1.57417,1.57438,1.57417,1.57437,352600003.0
2006-08-08 17:46:00,1.57427,1.57439,1.57426,1.57428,150700001.0
2006-08-08 17:47:00,1.57438,1.57446,1.57414,1.57429,407900002.0
2006-08-08 17:48:00,1.5742,1.57439,1.57415,1.57424,321100003.0
2006-08-08 17:49:00,1.57414,1.5743,1.57408,1.57422,305099997.0
2006-08-08 17:50:00,1.5742,1.57422,1.57404,1.57408,341200003.0
2006-08-08 17:51:00,1.57412,1.5742,1.57403,1.57412,104700000.0
2006-08-08 17:52:00,1.57396,1.57408,1.57376,1.57402,318600002.0
2006-08-08 17:53:00,1.57375,1.57402,1.5737,1.57383,252800002.0
2006-08-08 17:54:00,1.57391,1.57401,1.57377,1.57378,359799992.0
2006-08-08 17:55:00,1.57375,1.57389,1.5737,1.57376,271000001.0
2006-08-08 17:56:00,1.5738,1.57398,1.57375,1.57388,226099999.0
2006-08-08 17:57:00,1.57393,1.57397,1.57385,1.57385,95699998.0
2006-08-08 17:58:00,1.57393,1.57407,1.57378,1.5739,247899999.0
2006-08-08 17:59:00,1.57373,1.57397,1.57373,1.57397,73500000.0
2006-08-08 18:00:00,1.57391,1.57403,1.57387,1.57397,268000002.0
2006-08-08 18:01:00,1.5741,1.5741,1.574,1.574,1630299998.0
2006-08-08 18:02:00,1.5741,1.5741,1.5741,1.5741,1630299998.0
2006-08-08 18:03:00,1.5742,1.5745,1.5742,1.5745,1630299998.0
2006-08-08 18:04:00,1.5743,1.5743,1.5742,1.5742,1630299998.0
2006-08-08 18:05:00,1.5741,1.5742,1.5741,1.5741,1630299998.0
2006-08-08 18:07:00,1.5742,1.5742,1.5742,1.5742,1630299998.0
2006-08-08 18:08:00,1.5743,1.5743,1.5742,1.5742,1630299998.0
2006-08-08 18:09:00,1.57415,1.57429,1.57402,1.57416,1630299998.0
2006-08-08 18:10:00,1.57422,1.57428,1.574,1.57418,2078900004.0
2006-08-08 18:11:00,1.5742,1.57425,1.57398,1.57409,1566000003.0
2006-08-08 18:12:00,1.57429,1.5744,1.57417,1.57427,1628400004.0
2006-08-08 18:13:00,1.57439,1.57445,1.5742,1.57435,1335300008.0
2006-08-08 18:14:00,1.5743,1.5745,1.5743,1.5744,921199997.0
2006-08-08 18:15:00,1.5742,1.57445,1.57414,1.57445,921199997.0
2006-08-08 18:16:00,1.5742,1.5744,1.5742,1.5742,1723999990.0
2006-08-08 18:17:00,1.57428,1.57439,1.57408,1.57416,1723999990.0
2006-08-08 18:18:00,1.57391,1.5743,1.57391,1.5742,1009500006.0
2006-08-08 18:19:00,1.5742,1.5742,1.5739,1.5739,2111700000.0
2006-08-08 18:20:00,1.57409,1.57416,1.57396,1.5741,2111700000.0
2006-08-08 18:21:00,1.57412,1.57412,1.57384,1.57384,863199999.0
2006-08-08 18:22:00,1.57399,1.57409,1.57387,1.57396,901899994.0
2006-08-08 18:23:00,1.5742,1.5743,1.5741,1.5741,1135000004.0
2006-08-08 18:24:00,1.574,1.5742,1.574,1.5742,1135000004.0
2006-08-08 18:25:00,1.574,1.5742,1.574,1.5741,1135000004.0
2006-08-08 18:26:00,1.5742,1.5742,1.574,1.574,1135000004.0
2006-08-08 18:27:00,1.57415,1.57418,1.57383,1.5741,1135000004.0
2006-08-08 18:28:00,1.57411,1.57414,1.57391,1.57392,2051300016.0
2006-08-08 18:29:00,1.57399,1.57404,1.57385,1.5739,1412500009.0
2006-08-08 18:30:00,1.57386,1.57405,1.57386,1.574,1138900001.0
2006-08-08 18:31:00,1.574,1.57405,1.57384,1.57397,1211300001.0
2006-08-08 18:32:00,1.57405,1.57405,1.57381,1.57382,1431000003.0
2006-08-08 18:33:00,1.57402,1.57416,1.57393,1.57407,1997800011.0
2006-08-08 18:34:00,1.574,1.5741,1.574,1.574,2123399999.0
2006-08-08 18:35:00,1.57405,1.57408,1.57389,1.57399,2123399999.0
2006-08-08 18:36:00,1.57407,1.57412,1.5739,1.57402,1388400013.0
2006-08-08 18:37:00,1.574,1.5741,1.574,1.574,1684100006.0
2006-08-08 18:38:00,1.5739,1.57403,1.5738,1.57395,1684100006.0
2006-08-08 18:39:00,1.57405,1.57408,1.57388,1.5739,1627000013.0
2006-08-08 18:40:00,1.5741,1.5742,1.574,1.574,1128300005.0
2006-08-08 18:41:00,1.57395,1.57405,1.57379,1.5739,1128300005.0
2006-08-08 18:42:00,1.574,1.57408,1.57387,1.574,1124300008.0
2006-08-08 18:43:00,1.57397,1.57405,1.57389,1.57403,468599998.0
2006-08-08 18:44:00,1.57409,1.57419,1.57388,1.57388,878700001.0
2006-08-08 18:45:00,1.574,1.5742,1.57388,1.57399,598700000.0
2006-08-08 18:46:00,1.57399,1.57409,1.57384,1.57401,388499999.0
2006-08-08 18:47:00,1.57395,1.5741,1.57392,1.5741,150800002.0
2006-08-08 18:48:00,1.57413,1.57427,1.57405,1.57415,1125199999.0
2006-08-08 18:49:00,1.57432,1.57432,1.57405,1.57421,268699997.0
2006-08-08 18:50:00,1.57411,1.57428,1.57407,1.57418,778600000.0
2006-08-08 18:51:00,1.5741,1.57431,1.574,1.57415,1586200000.0
2006-08-08 18:52:00,1.57402,1.57431,1.57402,1.57431,1263000004.0
2006-08-08 18:53:00,1.5742,1.57433,1.57405,1.57433,1182799986.0
2006-08-08 18:54:00,1.57432,1.57445,1.57422,1.5743,713699998.0
2006-08-08 18:55:00,1.57438,1.57447,1.57427,1.57427,1599900004.0
2006-08-08 18:56:00,1.57445,1.57445,1.57426,1.57438,759400006.0
2006-08-08 18:57:00,1.57435,1.57443,1.5741,1.57425,568800004.0
2006-08-08 18:58:00,1.57432,1.57442,1.5742,1.57438,1010800001.0
2006-08-08 18:59:00,1.57425,1.5744,1.57415,1.57425,1649100006.0
2006-08-08 19:00:00,1.57439,1.57454,1.57428,1.57448,526200003.0
2006-08-08 19:01:00,1.57455,1.57456,1.5742,1.57427,329400000.0
2006-08-08 19:02:00,1.57425,1.57435,1.57407,1.5742,787699995.0
2006-08-08 19:03:00,1.5743,1.5743,1.5742,1.5742,561300000.0
2006-08-08 19:04:00,1.5742,1.5743,1.5742,1.5743,229399999.0
2006-08-08 19:05:00,1.57429,1.57435,1.57415,1.5743,811299996.0
2006-08-08 19:06:00,1.5743,1.57435,1.57417,1.57417,1987100002.0
2006-08-08 19:07:00,1.57419,1.57443,1.57415,1.57435,931799991.0
2006-08-08 19:08:00,1.57438,1.57439,1.57418,1.5742,1411200020.0
2006-08-08 19:09:00,1.5743,1.5745,1.57415,1.57415,1504500003.0
2006-08-08 19:10:00,1.57418,1.57439,1.57408,1.57432,893699997.0
2006-08-08 19:11:00,1.57435,1.57445,1.57428,1.57429,1330600000.0
2006-08-08 19:12:00,1.57421,1.57438,1.57419,1.57432,957100000.0
2006-08-08 19:13:00,1.57421,1.57442,1.57418,1.57442,494499996.0
2006-08-08 19:14:00,1.5743,1.57445,1.5743,1.57445,300500002.0
2006-08-08 19:15:00,1.57438,1.57446,1.57428,1.57443,1334200007.0
2006-08-08 19:16:00,1.57445,1.57447,1.5742,1.5742,526599995.0
2006-08-08 19:17:00,1.57438,1.57453,1.57427,1.57443,1006799995.0
2006-08-08 19:18:00,1.57455,1.57473,1.57435,1.57456,871800003.0
2006-08-08 19:19:00,1.57476,1.57482,1.5746,1.57471,897100001.0
2006-08-08 19:20:00,1.57474,1.57483,1.57447,1.5747,962599999.0
2006-08-08 19:21:00,1.5747,1.5748,1.57458,1.57466,935000004.0
2006-08-08 19:22:00,1.5748,1.5748,1.57455,1.57472,287800004.0
2006-08-08 19:23:00,1.57466,1.57466,1.57445,1.57447,611399999.0
2006-08-08 19:24:00,1.57448,1.5747,1.57439,1.57456,553300002.0
2006-08-08 19:25:00,1.57443,1.57466,1.57438,1.57442,996800009.0
2006-08-08 19:26:00,1.57465,1.57465,1.57443,1.5746,833899995.0
2006-08-08 19:27:00,1.57461,1.57471,1.57445,1.57446,1550299994.0
2006-08-08 19:28:00,1.57457,1.5746,1.57439,1.57439,433500002.0
2006-08-08 19:29:00,1.57438,1.57461,1.57428,1.57443,931600014.0
2006-08-08 19:31:00,1.57455,1.57455,1.57428,1.57436,1545300002.0
2006-08-08 19:32:00,1.5745,1.57464,1.5744,1.57442,913900005.0
2006-08-08 19:33:00,1.57447,1.57465,1.57446,1.57457,1077700001.0
2006-08-08 19:34:00,1.57447,1.57463,1.57426,1.57452,1781600007.0
2006-08-08 19:35:00,1.57443,1.57464,1.57438,1.57457,1041500011.0
2006-08-08 19:36:00,1.57451,1.57467,1.57435,1.57447,809399997.0
2006-08-08 19:37:00,1.57441,1.57455,1.5744,1.57455,402800000.0
2006-08-08 19:38:00,1.57448,1.5745,1.57428,1.57435,692200000.0
2006-08-08 19:39:00,1.5743,1.57441,1.57411,1.57411,1040500003.0
2006-08-08 19:40:00,1.5743,1.5743,1.57415,1.57415,448400001.0
2006-08-08 19:41:00,1.57426,1.57427,1.57409,1.57415,403700000.0
2006-08-08 19:42:00,1.57433,1.57433,1.57411,1.57425,723299996.0
2006-08-08 19:43:00,1.57435,1.57435,1.57418,1.57418,383399996.0
2006-08-08 19:44:00,1.57432,1.57432,1.5741,1.57411,1216799998.0
2006-08-08 19:45:00,1.57422,1.57428,1.57408,1.57421,191800000.0
2006-08-08 19:46:00,1.57428,1.57429,1.57408,1.57412,846899999.0
2006-08-08 19:47:00,1.57415,1.57428,1.57404,1.57414,288400001.0
2006-08-08 19:48:00,1.57416,1.57425,1.57416,1.57425,510600003.0
2006-08-08 19:49:00,1.57423,1.57423,1.57399,1.57408,1183000013.0
2006-08-08 19:50:00,1.57397,1.57413,1.57386,1.57405,170899998.0
2006-08-08 19:51:00,1.57412,1.57415,1.57403,1.57409,531099998.0
2006-08-08 19:52:00,1.57406,1.57413,1.57394,1.57407,342800000.0
2006-08-08 19:53:00,1.57408,1.57412,1.57389,1.57389,591100009.0
2006-08-08 19:54:00,1.57389,1.57408,1.57389,1.57408,331900000.0
2006-08-08 19:55:00,1.57407,1.57415,1.57394,1.57394,582700002.0
2006-08-08 19:56:00,1.5741,1.57414,1.57389,1.57396,1138400003.0
2006-08-08 19:57:00,1.57411,1.57415,1.57392,1.57392,1690300005.0
2006-08-08 19:58:00,1.57405,1.57417,1.57382,1.57382,1970499989.0
2006-08-08 19:59:00,1.57397,1.57424,1.57384,1.57407,1201800002.0
2006-08-08 20:00:00,1.57416,1.57423,1.57397,1.57408,582600003.0
2006-08-08 20:01:00,1.57409,1.57412,1.57386,1.5739,807700005.0
2006-08-08 20:02:00,1.57407,1.57408,1.57389,1.57396,444900005.0
2006-08-08 20:03:00,1.57393,1.57413,1.57393,1.57413,215000005.0
2006-08-08 20:04:00,1.57405,1.57423,1.57403,1.57423,255799998.0
2006-08-08 20:05:00,1.57421,1.57421,1.57401,1.57409,459300001.0
2006-08-08 20:06:00,1.57427,1.57442,1.57425,1.5743,413399998.0
2006-08-08 20:07:00,1.57438,1.57441,1.57413,1.57413,295099997.0
2006-08-08 20:08:00,1.57433,1.57441,1.5742,1.5743,1551100004.0
2006-08-08 20:09:00,1.57431,1.57471,1.57428,1.57471,377000001.0
2006-08-08 20:10:00,1.57463,1.57475,1.57457,1.57475,464200006.0
2006-08-08 20:11:00,1.57475,1.57475,1.5743,1.57435,814100001.0
2006-08-08 20:12:00,1.57352,1.57352,1.56566,1.56566,275799999.0
2006-08-08 20:13:00,1.56476,1.56498,1.56471,1.5649,1538300000.0
2006-08-08 20:14:00,1.5649,1.56495,1.56476,1.5648,527800000.0
2006-08-08 20:15:00,1.5649,1.56498,1.5648,1.5649,1369499997.0
2006-08-08 20:16:00,1.56495,1.56498,1.56477,1.56481,1909499994.0
2006-08-08 20:17:00,1.56488,1.56498,1.56479,1.56498,398100005.0
2006-08-08 20:18:00,1.56488,1.56495,1.5648,1.5649,399599998.0
2006-08-08 20:19:00,1.573,1.5734,1.573,1.5733,733000004.0
2006-08-08 20:20:00,1.5734,1.5736,1.5732,1.5733,733000004.0
2006-08-08 20:21:00,1.56487,1.56495,1.56474,1.56488,733000004.0
2006-08-08 20:22:00,1.56482,1.56498,1.56482,1.56495,719999994.0
2006-08-08 20:23:00,1.56529,1.57356,1.56529,1.57281,1275200003.0
2006-08-08 20:24:00,1.57352,1.57435,1.57331,1.57425,674200005.0
2006-08-08 20:25:00,1.57436,1.57458,1.57377,1.5739,823600004.0
2006-08-08 20:26:00,1.57373,1.57395,1.57352,1.57352,266600004.0
2006-08-08 20:27:00,1.57357,1.57367,1.57331,1.57345,480399999.0
2006-08-08 20:28:00,1.5736,1.5738,1.5733,1.5736,1672800001.0
2006-08-08 20:29:00,1.57372,1.57427,1.57354,1.57387,1672800001.0
2006-08-08 20:30:00,1.5742,1.5743,1.5738,1.574,2051999998.0
2006-08-08 20:31:00,1.57358,1.57378,1.5735,1.57368,2051999998.0
2006-08-08 20:32:00,1.5741,1.5741,1.5739,1.574,339299998.0
2006-08-08 20:33:00,1.57377,1.57408,1.57358,1.57358,339299998.0
2006-08-08 20:34:00,1.57364,1.57438,1.57364,1.57411,296900003.0
2006-08-08 20:35:00,1.574,1.57431,1.5739,1.57411,515600002.0
2006-08-08 20:36:00,1.5741,1.57443,1.574,1.57433,618099999.0
2006-08-08 20:37:00,1.57434,1.57445,1.57412,1.57412,905299994.0
2006-08-08 20:38:00,1.57411,1.57444,1.57393,1.5744,1886399994.0
2006-08-08 20:39:00,1.57421,1.57459,1.57415,1.57446,1306400001.0
2006-08-08 20:40:00,1.57443,1.57466,1.57417,1.57428,1248099998.0
2006-08-08 20:41:00,1.57438,1.57439,1.57398,1.57398,396199999.0
2006-08-08 20:42:00,1.57415,1.57425,1.57396,1.57396,317399997.0
2006-08-08 20:43:00,1.57414,1.57439,1.57412,1.57425,729700000.0
2006-08-08 20:44:00,1.57432,1.57451,1.57412,1.57412,1289400000.0
2006-08-08 20:45:00,1.57425,1.57432,1.57395,1.57395,1034100001.0
2006-08-08 20:46:00,1.57426,1.57458,1.57417,1.57445,332400000.0
2006-08-08 20:47:00,1.57443,1.57455,1.5742,1.57426,538800001.0
2006-08-08 20:48:00,1.57402,1.57439,1.57402,1.57427,1512500002.0
2006-08-08 20:49:00,1.57423,1.57436,1.57408,1.5742,821899998.0
2006-08-08 20:50:00,1.57425,1.57436,1.5741,1.57423,1975099997.0
2006-08-08 20:51:00,1.5741,1.57433,1.57397,1.57418,298300002.0
2006-08-08 20:52:00,1.57437,1.57462,1.5742,1.5746,1407600004.0
2006-08-08 20:53:00,1.57447,1.57479,1.57433,1.57441,1444100006.0
2006-08-08 20:54:00,1.57436,1.5744,1.57394,1.57394,865000004.0
2006-08-08 20:55:00,1.57399,1.5741,1.57393,1.57408,621499997.0
2006-08-08 20:56:00,1.5742,1.5742,1.574,1.5741,1496999993.0
2006-08-08 20:57:00,1.574,1.5741,1.574,1.574,1496999993.0
2006-08-08 20:58:00,1.5741,1.5742,1.574,1.574,1496999993.0
2006-08-08 20:59:00,1.5739,1.574,1.5738,1.574,1496999993.0
2006-08-08 21:00:00,1.5739,1.574,1.5738,1.574,1496999993.0
2006-08-08 21:01:00,1.5739,1.574,1.5739,1.5739,1496999993.0
2006-08-08 21:02:00,1.57392,1.57403,1.5738,1.57383,1496999993.0
2006-08-08 21:03:00,1.57389,1.57401,1.57377,1.57381,1438599999.0
2006-08-08 21:04:00,1.57387,1.57387,1.57361,1.57361,281099997.0
2006-08-08 21:05:00,1.57378,1.57393,1.57357,1.57371,1025600002.0
2006-08-08 21:06:00,1.57375,1.5739,1.57355,1.5738,583500001.0
2006-08-08 21:07:00,1.57383,1.57398,1.57376,1.57382,374300001.0
2006-08-08 21:08:00,1.57375,1.57391,1.57364,1.57391,382899995.0
2006-08-08 21:09:00,1.57379,1.5739,1.57374,1.57387,602800013.0
2006-08-08 21:10:00,1.57386,1.57393,1.57377,1.57393,873100002.0
2006-08-08 21:11:00,1.57395,1.57395,1.57379,1.57395,778599993.0
2006-08-08 21:12:00,1.5739,1.57397,1.57381,1.57395,416899999.0
2006-08-08 21:13:00,1.57369,1.57385,1.57353,1.57373,817800001.0
2006-08-08 21:14:00,1.57376,1.5739,1.57368,1.57385,793000007.0
2006-08-08 21:15:00,1.57387,1.5739,1.5736,1.5736,763000004.0
2006-08-08 21:16:00,1.57347,1.57388,1.57347,1.5738,547800004.0
2006-08-08 21:17:00,1.57365,1.57382,1.57352,1.57363,1717199994.0
2006-08-08 21:18:00,1.57368,1.57379,1.57355,1.57366,455299999.0
2006-08-08 21:19:00,1.57373,1.57373,1.57321,1.57329,700300008.0
2006-08-08 21:20:00,1.5734,1.5735,1.5734,1.5734,1592100004.0
2006-08-08 21:21:00,1.5735,1.5735,1.5734,1.5734,1592100004.0
2006-08-08 21:22:00,1.57313,1.57333,1.57297,1.57327,1592100004.0
2006-08-08 21:23:00,1.5731,1.5732,1.57281,1.57301,1214300009.0
2006-08-08 21:24:00,1.57311,1.57318,1.573,1.57303,551999997.0
2006-08-08 21:25:00,1.57301,1.5732,1.5729,1.57305,1226000000.0
2006-08-08 21:26:00,1.57308,1.57314,1.5729,1.57292,641699998.0
2006-08-08 21:27:00,1.57301,1.57319,1.57291,1.57313,546800009.0
2006-08-08 21:28:00,1.57307,1.57311,1.57286,1.57286,733000007.0
2006-08-08 21:29:00,1.57298,1.57326,1.57298,1.5732,455100000.0
2006-08-08 21:30:00,1.57313,1.57316,1.57292,1.57292,478799996.0
2006-08-08 21:31:00,1.57303,1.57303,1.57282,1.57284,476300001.0
2006-08-08 21:32:00,1.573,1.57313,1.57279,1.57279,1843300004.0
2006-08-08 21:33:00,1.57293,1.57309,1.57293,1.57307,119899999.0
2006-08-08 21:34:00,1.57298,1.57313,1.57297,1.57308,1273900006.0
2006-08-08 21:35:00,1.57295,1.57308,1.57287,1.57301,730300004.0
2006-08-08 21:36:00,1.57297,1.57313,1.57296,1.57297,175999998.0
2006-08-08 21:37:00,1.57288,1.573,1.57284,1.57296,271999998.0
2006-08-08 21:38:00,1.57286,1.57304,1.57277,1.57304,453299993.0
2006-08-08 21:39:00,1.57298,1.57299,1.57283,1.57289,172700003.0
2006-08-08 21:40:00,1.57292,1.57321,1.57286,1.5729,351299998.0
2006-08-08 21:41:00,1.57285,1.57308,1.57281,1.57308,709300004.0
2006-08-08 21:42:00,1.57299,1.57314,1.57292,1.57307,505599995.0
2006-08-08 21:43:00,1.57299,1.57316,1.57292,1.57305,1238500003.0
2006-08-08 21:44:00,1.57305,1.57317,1.57297,1.57308,1405300005.0
2006-08-08 21:45:00,1.57297,1.57324,1.57295,1.57311,682200003.0
2006-08-08 21:46:00,1.57297,1.57327,1.57295,1.57316,1429299994.0
2006-08-08 21:47:00,1.5732,1.57333,1.57304,1.57304,1432200008.0
2006-08-08 21:48:00,1.57309,1.57319,1.57295,1.57306,299000005.0
2006-08-08 21:49:00,1.57308,1.57317,1.57295,1.57298,1434199993.0
2006-08-08 21:50:00,1.57297,1.57308,1.57288,1.57292,315799997.0
2006-08-08 21:51:00,1.57301,1.57311,1.57291,1.57293,607399997.0
2006-08-08 21:52:00,1.5729,1.573,1.5726,1.57275,1793099990.0
2006-08-08 21:53:00,1.57282,1.57298,1.57274,1.57288,505899999.0
2006-08-08 21:54:00,1.57293,1.57293,1.57277,1.57277,244299998.0
2006-08-08 21:55:00,1.57278,1.57296,1.57267,1.57291,560000002.0
2006-08-08 21:56:00,1.57295,1.57295,1.57273,1.5729,707999998.0
2006-08-08 21:57:00,1.57289,1.57315,1.57281,1.57306,326300000.0
2006-08-08 21:58:00,1.57317,1.57324,1.57305,1.57316,853400002.0
2006-08-08 21:59:00,1.57314,1.57318,1.57295,1.57295,980800012.0
2006-08-08 22:00:00,1.57308,1.57309,1.57289,1.57292,689000006.0
2006-08-08 22:01:00,1.5729,1.57296,1.57284,1.57287,260499999.0
2006-08-08 22:02:00,1.57277,1.5729,1.57241,1.57264,1027899995.0
2006-08-08 22:03:00,1.57266,1.57276,1.5725,1.57276,304200000.0
2006-08-08 22:04:00,1.57266,1.57273,1.57246,1.57267,543399999.0
2006-08-08 22:05:00,1.57264,1.57273,1.5726,1.57267,419400004.0
2006-08-08 22:06:00,1.57265,1.57265,1.57246,1.57265,579500004.0
2006-08-08 22:07:00,1.57267,1.57285,1.5726,1.57277,268200001.0
2006-08-08 22:08:00,1.57271,1.57287,1.5727,1.57287,353299999.0
2006-08-08 22:09:00,1.57276,1.57288,1.57267,1.57283,432900001.0
2006-08-08 22:10:00,1.57284,1.57292,1.57275,1.57287,327899997.0
2006-08-08 22:11:00,1.57288,1.57288,1.57262,1.57266,218100002.0
2006-08-08 22:12:00,1.57285,1.57285,1.57267,1.57269,547300003.0
2006-08-08 22:13:00,1.57276,1.57276,1.57253,1.57253,272400001.0
2006-08-08 22:14:00,1.57265,1.57278,1.57253,1.57272,335500000.0
2006-08-08 22:15:00,1.5725,1.57278,1.57243,1.57267,832300000.0
2006-08-08 22:16:00,1.57265,1.57265,1.5725,1.5725,200100003.0
2006-08-08 22:17:00,1.57272,1.57274,1.57254,1.57258,252500005.0
2006-08-08 22:18:00,1.57263,1.57265,1.57249,1.57253,294499998.0
2006-08-08 22:19:00,1.57247,1.57268,1.5724,1.57268,221700000.0
2006-08-08 22:20:00,1.57246,1.57268,1.57246,1.57253,263699997.0
2006-08-08 22:21:00,1.57268,1.57272,1.57253,1.57261,282900007.0
2006-08-08 22:22:00,1.57271,1.57279,1.57251,1.57265,784800002.0
2006-08-08 22:23:00,1.57282,1.57291,1.57269,1.5728,243900002.0
2006-08-08 22:24:00,1.5726,1.5728,1.57256,1.57273,196300000.0
2006-08-08 22:25:00,1.5728,1.5728,1.5725,1.5725,634799995.0
2006-08-08 22:26:00,1.57272,1.57296,1.57255,1.57274,801899999.0
2006-08-08 22:27:00,1.57295,1.573,1.57261,1.57261,214200001.0
2006-08-08 22:28:00,1.57292,1.573,1.57275,1.57277,658500003.0
2006-08-08 22:29:00,1.57276,1.57298,1.57271,1.57298,1045400010.0
2006-08-08 22:30:00,1.57292,1.57298,1.57268,1.5728,618599997.0
2006-08-08 22:31:00,1.57285,1.57285,1.57255,1.57267,318499997.0
2006-08-08 22:32:00,1.57269,1.57292,1.57269,1.57292,172200000.0
2006-08-08 22:33:00,1.57295,1.57305,1.57277,1.57297,168599998.0
2006-08-08 22:34:00,1.57294,1.57303,1.57276,1.5729,380100004.0
2006-08-08 22:35:00,1.57289,1.57295,1.5728,1.5729,185500003.0
2006-08-08 22:36:00,1.57284,1.57304,1.57281,1.57295,764400000.0
2006-08-08 22:37:00,1.57287,1.57295,1.57268,1.57277,489200004.0
2006-08-08 22:38:00,1.57269,1.57293,1.57264,1.57293,442099999.0
2006-08-08 22:39:00,1.57269,1.57294,1.57252,1.57294,615300001.0
2006-08-08 22:40:00,1.57295,1.573,1.5727,1.57288,743800006.0
2006-08-08 22:41:00,1.57279,1.57305,1.57276,1.573,576700000.0
2006-08-08 22:42:00,1.57295,1.57305,1.5728,1.57291,764100000.0
2006-08-08 22:43:00,1.57298,1.57307,1.57267,1.57295,1255500002.0
2006-08-08 22:44:00,1.5729,1.57302,1.57272,1.57288,260099998.0
2006-08-08 22:45:00,1.57279,1.57295,1.57256,1.57273,158800000.0
2006-08-08 22:46:00,1.57269,1.57282,1.57257,1.57268,420700000.0
2006-08-08 22:47:00,1.57273,1.57287,1.57266,1.57274,253700005.0
2006-08-08 22:48:00,1.5727,1.57285,1.57259,1.57285,365899999.0
2006-08-08 22:49:00,1.57282,1.57307,1.5728,1.57295,509500001.0
2006-08-08 22:50:00,1.57283,1.57297,1.5727,1.5727,326599999.0
2006-08-08 22:51:00,1.57283,1.57285,1.57262,1.5727,489499997.0
2006-08-08 22:52:00,1.57278,1.57305,1.57275,1.57297,316299996.0
2006-08-08 22:53:00,1.57308,1.57308,1.57289,1.57292,285100003.0
2006-08-08 22:54:00,1.57299,1.57301,1.57279,1.57282,409400004.0
2006-08-08 22:55:00,1.57308,1.57308,1.5729,1.5729,219300002.0
2006-08-08 22:56:00,1.57303,1.57309,1.57292,1.57305,207000002.0
2006-08-08 22:57:00,1.57307,1.57317,1.57281,1.57281,442499998.0
2006-08-08 22:58:00,1.57287,1.57305,1.5727,1.57282,317100002.0
2006-08-08 22:59:00,1.5727,1.57275,1.57232,1.57232,425100001.0
2006-08-08 23:00:00,1.57221,1.5726,1.57221,1.5726,48100000.0
2006-08-08 23:01:00,1.57271,1.57302,1.57256,1.57278,358500003.0
2006-08-08 23:02:00,1.57284,1.57312,1.57264,1.57276,413500002.0
2006-08-08 23:03:00,1.57277,1.57301,1.57251,1.5728,361799998.0
2006-08-08 23:04:00,1.5724,1.57307,1.57231,1.57296,280800000.0
2006-08-08 23:05:00,1.57264,1.57318,1.57264,1.57281,464000009.0
2006-08-08 23:06:00,1.57282,1.57327,1.57282,1.57322,376299999.0
2006-08-08 23:07:00,1.57305,1.5734,1.57285,1.57314,162699998.0
2006-08-08 23:08:00,1.57325,1.57337,1.57309,1.5733,413299999.0
2006-08-08 23:09:00,1.57328,1.5734,1.5732,1.57327,279999999.0
2006-08-08 23:10:00,1.57315,1.57341,1.57275,1.57299,236899997.0
2006-08-08 23:11:00,1.57322,1.57334,1.57229,1.57242,554299995.0
2006-08-08 23:12:00,1.57245,1.57317,1.57235,1.57314,292299999.0
2006-08-08 23:13:00,1.57303,1.57326,1.5729,1.57316,328200003.0
2006-08-08 23:14:00,1.57282,1.57302,1.57275,1.57284,218999997.0
2006-08-08 23:15:00,1.57283,1.57338,1.57269,1.57285,450900001.0
2006-08-08 23:16:00,1.57276,1.57296,1.5724,1.57278,190800001.0
2006-08-08 23:17:00,1.573,1.57323,1.573,1.5732,468799998.0
2006-08-08 23:18:00,1.57324,1.57334,1.57302,1.57325,465200001.0
2006-08-08 23:19:00,1.57298,1.57318,1.57272,1.57302,330499999.0
2006-08-08 23:20:00,1.57307,1.57331,1.57305,1.57319,223700002.0
2006-08-08 23:21:00,1.57274,1.5733,1.57266,1.57309,434800006.0
2006-08-08 23:22:00,1.57293,1.57325,1.57283,1.57294,331900001.0
2006-08-08 23:23:00,1.5731,1.57325,1.57283,1.57313,277200003.0
2006-08-08 23:24:00,1.5728,1.57302,1.57267,1.57287,446800005.0
2006-08-08 23:25:00,1.57335,1.57348,1.57292,1.57322,313100000.0
2006-08-08 23:26:00,1.57332,1.57339,1.57299,1.57327,366600000.0
2006-08-08 23:27:00,1.5731,1.57338,1.5728,1.57325,447699996.0
2006-08-08 23:28:00,1.57313,1.5733,1.57226,1.57226,373499999.0
2006-08-08 23:29:00,1.57216,1.57302,1.57216,1.57286,222600003.0
2006-08-08 23:30:00,1.57253,1.57277,1.5723,1.5725,359299999.0
2006-08-08 23:31:00,1.57282,1.57287,1.57207,1.57244,302500001.0
2006-08-08 23:32:00,1.57193,1.57264,1.57165,1.57247,232600002.0
2006-08-08 23:33:00,1.57238,1.57266,1.57208,1.5724,292600004.0
2006-08-08 23:34:00,1.57235,1.57274,1.57225,1.57273,346900003.0
2006-08-08 23:35:00,1.5726,1.5727,1.57224,1.57259,466399999.0
2006-08-08 23:36:00,1.57253,1.57275,1.57239,1.57264,479900004.0
2006-08-08 23:37:00,1.57237,1.5726,1.57223,1.5726,272600002.0
2006-08-08 23:38:00,1.57274,1.57274,1.57225,1.57244,209400002.0
2006-08-08 23:39:00,1.57234,1.5728,1.57214,1.57257,264299999.0
2006-08-08 23:40:00,1.57247,1.57283,1.57231,1.57283,265600002.0
2006-08-08 23:41:00,1.57275,1.57275,1.57193,1.57193,297700001.0
2006-08-08 23:42:00,1.57189,1.572,1.57173,1.57173,386799998.0
2006-08-08 23:43:00,1.57189,1.57203,1.57183,1.57187,235500000.0
2006-08-08 23:44:00,1.57191,1.57212,1.57179,1.57204,290199999.0
2006-08-08 23:45:00,1.57197,1.57215,1.57197,1.57215,103300001.0
2006-08-08 23:46:00,1.57243,1.57259,1.57223,1.57238,292400002.0
2006-08-08 23:47:00,1.57193,1.57204,1.57192,1.57201,60899999.0
2006-08-08 23:48:00,1.57186,1.57204,1.57178,1.57184,290500001.0
2006-08-08 23:49:00,1.57197,1.57206,1.57175,1.57192,283000006.0
2006-08-08 23:50:00,1.57201,1.57225,1.57201,1.57225,146199997.0
2006-08-08 23:51:00,1.5722,1.57251,1.57214,1.57237,329500006.0
2006-08-08 23:52:00,1.57263,1.5727,1.57232,1.57248,411599994.0
2006-08-08 23:53:00,1.57242,1.57247,1.57223,1.57225,467200005.0
2006-08-08 23:54:00,1.57228,1.57247,1.57215,1.57232,245500001.0
2006-08-08 23:55:00,1.57231,1.57246,1.57213,1.57228,356600006.0
2006-08-08 23:56:00,1.57232,1.57241,1.57204,1.57214,157500000.0
2006-08-08 23:57:00,1.5721,1.57218,1.57193,1.57205,183100000.0
2006-08-08 23:58:00,1.57194,1.57219,1.57194,1.57198,251300002.0
2006-08-08 23:59:00,1.57203,1.57216,1.57187,1.57209,259699998.0
2006-08-09 00:00:00,1.57204,1.57248,1.57204,1.57248,324100003.0
2006-08-09 00:01:00,1.57225,1.5724,1.57225,1.5724,15000000.0
2006-08-09 00:02:00,1.5725,1.5725,1.57233,1.57245,293900000.0
2006-08-09 00:03:00,1.57253,1.57259,1.57248,1.57252,64600000.0
2006-08-09 00:04:00,1.57244,1.5726,1.57244,1.5726,112100000.0
2006-08-09 00:05:00,1.57251,1.57265,1.5725,1.57265,146200004.0
2006-08-09 00:06:00,1.57255,1.57263,1.5724,1.57248,116000000.0
2006-08-09 00:07:00,1.57238,1.5726,1.57233,1.5726,221400002.0
2006-08-09 00:08:00,1.57253,1.57255,1.57241,1.57244,57500000.0
2006-08-09 00:09:00,1.5725,1.57264,1.57246,1.57258,223099997.0
2006-08-09 00:10:00,1.57265,1.57265,1.5726,1.5726,81400002.0
2006-08-09 00:11:00,1.57256,1.57265,1.57249,1.5726,267700003.0
2006-08-09 00:12:00,1.57243,1.57263,1.57243,1.57263,78200002.0
2006-08-09 00:13:00,1.57257,1.57265,1.57242,1.57255,66500000.0
2006-08-09 00:14:00,1.57258,1.5726,1.57246,1.5726,144400000.0
2006-08-09 00:15:00,1.5725,1.5726,1.5725,1.5726,69499999.0
2006-08-09 00:16:00,1.57267,1.57273,1.57259,1.57261,126300001.0
2006-08-09 00:17:00,1.57282,1.57303,1.57265,1.57266,408099998.0
2006-08-09 00:18:00,1.57262,1.57285,1.57249,1.57279,283000002.0
2006-08-09 00:19:00,1.57261,1.57277,1.57253,1.57262,240299997.0
2006-08-09 00:20:00,1.57269,1.57281,1.5725,1.57275,256500005.0
2006-08-09 00:21:00,1.57264,1.5728,1.57255,1.5727,323499999.0
2006-08-09 00:22:00,1.57258,1.57278,1.57258,1.57278,98800000.0
2006-08-09 00:23:00,1.57262,1.57275,1.57252,1.57262,127100001.0
2006-08-09 00:24:00,1.57259,1.57278,1.57237,1.57253,280899997.0
2006-08-09 00:25:00,1.57279,1.57295,1.57273,1.57295,257799997.0
2006-08-09 00:26:00,1.57295,1.57295,1.57275,1.57275,182799998.0
2006-08-09 00:27:00,1.5728,1.5729,1.5728,1.5729,24799999.0
2006-08-09 00:28:00,1.57295,1.57295,1.57274,1.57274,235099999.0
2006-08-09 00:29:00,1.57262,1.5728,1.5724,1.5725,276600001.0
2006-08-09 00:30:00,1.57244,1.57252,1.57215,1.57252,174199999.0
2006-08-09 00:31:00,1.57234,1.5726,1.57224,1.57238,263200002.0
2006-08-09 00:32:00,1.5726,1.57268,1.5724,1.57251,158599999.0
2006-08-09 00:33:00,1.57265,1.57265,1.57225,1.57225,234400002.0
2006-08-09 00:34:00,1.57245,1.57251,1.57228,1.57235,328900000.0
2006-08-09 00:35:00,1.57238,1.57262,1.57226,1.57258,343100004.0
2006-08-09 00:36:00,1.57261,1.57274,1.57239,1.57265,272399999.0
2006-08-09 00:37:00,1.57276,1.57288,1.57253,1.57268,240000002.0
2006-08-09 00:38:00,1.57271,1.57271,1.57251,1.57253,277199999.0
2006-08-09 00:39:00,1.57249,1.57259,1.57248,1.57256,102999999.0
2006-08-09 00:40:00,1.57255,1.57255,1.5724,1.5724,129499999.0
2006-08-09 00:41:00,1.57239,1.57251,1.57209,1.57251,242800002.0
2006-08-09 00:42:00,1.57249,1.57261,1.57246,1.57259,403800002.0
2006-08-09 00:43:00,1.57238,1.57256,1.57201,1.57253,342500000.0
2006-08-09 00:44:00,1.57251,1.57262,1.57243,1.57243,172999995.0
2006-08-09 00:45:00,1.5724,1.57261,1.5724,1.57257,292400002.0
2006-08-09 00:46:00,1.57255,1.57265,1.57243,1.5725,268600002.0
2006-08-09 00:47:00,1.5726,1.57269,1.57246,1.57259,327600000.0
2006-08-09 00:48:00,1.57253,1.57267,1.57238,1.5726,415900002.0
2006-08-09 00:49:00,1.57236,1.57277,1.57234,1.57277,223999997.0
2006-08-09 00:50:00,1.57256,1.573,1.57247,1.57247,351499997.0
2006-08-09 00:51:00,1.57227,1.57256,1.57215,1.57246,302699999.0
2006-08-09 00:52:00,1.57241,1.57311,1.57239,1.57311,212099998.0
2006-08-09 00:53:00,1.57306,1.57325,1.57304,1.57314,203700002.0
2006-08-09 00:54:00,1.57327,1.5733,1.57309,1.57318,173600000.0
2006-08-09 00:55:00,1.57327,1.57337,1.57314,1.57324,357000002.0
2006-08-09 00:56:00,1.57303,1.57322,1.5729,1.5732,319500005.0
2006-08-09 00:57:00,1.57321,1.57382,1.57311,1.57366,283299998.0
2006-08-09 00:58:00,1.5741,1.57425,1.57363,1.57398,438399998.0
2006-08-09 00:59:00,1.57393,1.57407,1.57342,1.57407,221100002.0
2006-08-09 01:00:00,1.57421,1.57436,1.57401,1.57433,340899997.0
2006-08-09 01:01:00,1.57402,1.57421,1.57362,1.57375,316899996.0
2006-08-09 01:02:00,1.57372,1.57392,1.5736,1.5738,166100002.0
2006-08-09 01:03:00,1.57402,1.57408,1.57377,1.57394,483099999.0
2006-08-09 01:04:00,1.57402,1.57406,1.57378,1.57378,452800007.0
2006-08-09 01:05:00,1.57371,1.57387,1.57364,1.57367,293200000.0
2006-08-09 01:06:00,1.57366,1.57389,1.57365,1.57365,286600004.0
2006-08-09 01:07:00,1.57382,1.57394,1.57367,1.57387,241399997.0
2006-08-09 01:08:00,1.57387,1.57399,1.5738,1.57384,166200002.0
2006-08-09 01:09:00,1.5739,1.5741,1.57388,1.57402,71300000.0
2006-08-09 01:10:00,1.57409,1.57415,1.574,1.5741,228400003.0
2006-08-09 01:11:00,1.5741,1.57415,1.5741,1.57415,97400002.0
2006-08-09 01:12:00,1.57372,1.57393,1.57353,1.57368,412799998.0
2006-08-09 01:13:00,1.57373,1.57393,1.57368,1.57388,295000002.0
2006-08-09 01:14:00,1.57392,1.57408,1.5739,1.57405,333900000.0
2006-08-09 01:15:00,1.57407,1.57412,1.5738,1.57397,296299998.0
2006-08-09 01:16:00,1.57395,1.57413,1.57395,1.57413,94299998.0
2006-08-09 01:17:00,1.57399,1.57414,1.57353,1.57383,314100000.0
2006-08-09 01:18:00,1.5741,1.57418,1.57401,1.57402,367500000.0
2006-08-09 01:19:00,1.57399,1.5741,1.57371,1.57385,123000001.0
2006-08-09 01:20:00,1.57385,1.57385,1.57366,1.5738,182200000.0
2006-08-09 01:21:00,1.57388,1.57398,1.57385,1.57398,93700003.0
2006-08-09 01:22:00,1.57405,1.57405,1.574,1.574,50300002.0
2006-08-09 01:23:00,1.57368,1.57392,1.57356,1.57392,282099995.0
2006-08-09 01:24:00,1.5738,1.57397,1.5738,1.57397,52900002.0
2006-08-09 01:25:00,1.57404,1.57404,1.57358,1.57372,126500000.0
2006-08-09 01:26:00,1.57395,1.57399,1.57366,1.57392,320500004.0
2006-08-09 01:27:00,1.57395,1.574,1.57379,1.57388,374999999.0
2006-08-09 01:28:00,1.57391,1.57405,1.57391,1.57405,39200000.0
2006-08-09 01:29:00,1.57379,1.57379,1.57328,1.57328,237200002.0
2006-08-09 01:30:00,1.57344,1.57344,1.57332,1.57332,164500003.0
2006-08-09 01:31:00,1.5735,1.5735,1.57336,1.57336,81399999.0
2006-08-09 01:32:00,1.57345,1.57357,1.57311,1.5735,375599998.0
2006-08-09 01:33:00,1.57342,1.57353,1.57342,1.57353,90200000.0
2006-08-09 01:34:00,1.57324,1.57361,1.57324,1.57357,271999997.0
2006-08-09 01:35:00,1.57347,1.57348,1.57332,1.57333,38800000.0
2006-08-09 01:36:00,1.57341,1.57349,1.57327,1.57344,150400001.0
2006-08-09 01:37:00,1.57347,1.57355,1.57336,1.5734,193200000.0
2006-08-09 01:38:00,1.57351,1.57356,1.57331,1.57351,395400002.0
2006-08-09 01:39:00,1.57341,1.57355,1.57329,1.57345,204899997.0
2006-08-09 01:40:00,1.5734,1.5735,1.5734,1.5735,46300002.0
2006-08-09 01:41:00,1.57348,1.57355,1.57336,1.5735,315500001.0
2006-08-09 01:42:00,1.57342,1.57358,1.57342,1.57352,227700004.0
2006-08-09 01:43:00,1.57355,1.57355,1.5734,1.5734,163699997.0
2006-08-09 01:44:00,1.57341,1.57347,1.57339,1.57343,59900002.0
2006-08-09 01:45:00,1.57325,1.57344,1.57325,1.57344,123200000.0
2006-08-09 01:46:00,1.57334,1.57347,1.57313,1.57335,307600004.0
2006-08-09 01:47:00,1.57337,1.57341,1.57325,1.57325,227600002.0
2006-08-09 01:48:00,1.57329,1.57337,1.57319,1.5733,336399997.0
2006-08-09 01:49:00,1.57312,1.57339,1.57309,1.57328,177899997.0
2006-08-09 01:50:00,1.57345,1.57345,1.57327,1.57327,65499998.0
2006-08-09 01:51:00,1.5733,1.5734,1.5733,1.5734,54900000.0
2006-08-09 01:52:00,1.5732,1.57335,1.5732,1.57335,47900000.0
2006-08-09 01:53:00,1.57343,1.57347,1.57323,1.57341,230100001.0
2006-08-09 01:54:00,1.57347,1.57347,1.57326,1.5733,250000003.0
2006-08-09 01:55:00,1.57329,1.5734,1.57317,1.5734,414600003.0
2006-08-09 01:56:00,1.57342,1.57357,1.57331,1.57357,175999998.0
2006-08-09 01:57:00,1.57359,1.57372,1.57331,1.57372,369600003.0
2006-08-09 01:58:00,1.57375,1.57395,1.57367,1.57372,333100000.0
2006-08-09 01:59:00,1.57376,1.57394,1.57366,1.5738,289199999.0
2006-08-09 02:00:00,1.57362,1.57377,1.57339,1.57354,191799999.0
2006-08-09 02:01:00,1.57379,1.57379,1.57342,1.57373,234700002.0
2006-08-09 02:02:00,1.57369,1.57385,1.57356,1.5738,327999998.0
2006-08-09 02:03:00,1.57373,1.57373,1.57352,1.57352,424800000.0
2006-08-09 02:04:00,1.57357,1.57371,1.57334,1.57361,301600000.0
2006-08-09 02:05:00,1.57362,1.57375,1.57347,1.57362,257800004.0
2006-08-09 02:06:00,1.5737,1.57375,1.57359,1.57368,350400005.0
2006-08-09 02:07:00,1.5737,1.57386,1.5736,1.57381,460700000.0
2006-08-09 02:08:00,1.57378,1.57378,1.57339,1.57339,285200000.0
2006-08-09 02:09:00,1.57368,1.57375,1.57358,1.5737,88800000.0
2006-08-09 02:10:00,1.5736,1.5737,1.5736,1.5737,142899998.0
2006-08-09 02:11:00,1.57357,1.5737,1.57342,1.57365,268199999.0
2006-08-09 02:12:00,1.57358,1.57372,1.57358,1.57372,88700000.0
2006-08-09 02:13:00,1.5737,1.5737,1.5736,1.5736,132500000.0
2006-08-09 02:14:00,1.57359,1.57359,1.57327,1.57332,230099996.0
2006-08-09 02:15:00,1.57333,1.57351,1.57328,1.5733,142200000.0
2006-08-09 02:16:00,1.57354,1.57363,1.57344,1.57348,356300003.0
2006-08-09 02:17:00,1.57332,1.5735,1.57332,1.5735,138099998.0
2006-08-09 02:18:00,1.57353,1.57361,1.57345,1.57349,92900000.0
2006-08-09 02:19:00,1.57363,1.5737,1.57349,1.57351,125800002.0
2006-08-09 02:20:00,1.57358,1.57364,1.57339,1.57339,185300000.0
2006-08-09 02:21:00,1.57347,1.57351,1.57333,1.57341,546099996.0
2006-08-09 02:22:00,1.5735,1.57357,1.5734,1.57341,179599998.0
2006-08-09 02:23:00,1.57347,1.57355,1.57333,1.5735,202899997.0
2006-08-09 02:24:00,1.57353,1.57358,1.57331,1.57358,442800003.0
2006-08-09 02:25:00,1.5735,1.57355,1.57346,1.57353,122300000.0
2006-08-09 02:26:00,1.57331,1.57345,1.57326,1.57345,146900001.0
2006-08-09 02:27:00,1.57343,1.57366,1.5734,1.57347,312600002.0
2006-08-09 02:28:00,1.57345,1.5736,1.57331,1.57331,362100001.0
2006-08-09 02:29:00,1.57342,1.57365,1.57327,1.57356,267899998.0
2006-08-09 02:30:00,1.5737,1.57373,1.57351,1.57358,233600005.0
2006-08-09 02:31:00,1.57354,1.57356,1.57345,1.57345,50000000.0
2006-08-09 02:32:00,1.57355,1.57355,1.57333,1.57339,261999999.0
2006-08-09 02:33:00,1.57349,1.57363,1.57349,1.57355,283500001.0
2006-08-09 02:34:00,1.5735,1.57361,1.57346,1.57361,206199998.0
2006-08-09 02:35:00,1.57362,1.57373,1.57345,1.57373,419800001.0
2006-08-09 02:36:00,1.57367,1.57377,1.5734,1.57355,160500002.0
2006-08-09 02:37:00,1.57343,1.57368,1.57343,1.57362,222900001.0
2006-08-09 02:38:00,1.57346,1.57358,1.57346,1.57358,14400000.0
2006-08-09 02:39:00,1.5736,1.5736,1.5735,1.5735,38299999.0
2006-08-09 02:40:00,1.57367,1.57367,1.57364,1.57364,31200000.0
2006-08-09 02:41:00,1.57364,1.57365,1.57341,1.57356,344099993.0
2006-08-09 02:42:00,1.57352,1.57378,1.57352,1.57378,283500002.0
2006-08-09 02:43:00,1.57376,1.57381,1.5736,1.57365,159500000.0
2006-08-09 02:44:00,1.5736,1.57367,1.57352,1.57361,111400000.0
2006-08-09 02:45:00,1.57363,1.57378,1.57352,1.57368,450400001.0
2006-08-09 02:46:00,1.57371,1.57374,1.57341,1.57341,407799998.0
2006-08-09 02:47:00,1.57355,1.57365,1.5734,1.57357,316199999.0
2006-08-09 02:48:00,1.57365,1.57368,1.57349,1.5736,167999999.0
2006-08-09 02:49:00,1.57358,1.57358,1.57346,1.57346,10400000.0
2006-08-09 02:50:00,1.57352,1.57365,1.57352,1.57365,82699998.0
2006-08-09 02:51:00,1.57365,1.57365,1.57348,1.57353,197200002.0
2006-08-09 02:52:00,1.5735,1.57365,1.57348,1.57352,329700007.0
2006-08-09 02:53:00,1.57357,1.57365,1.57344,1.5736,323100002.0
2006-08-09 02:54:00,1.57352,1.57365,1.57352,1.57365,67900000.0
2006-08-09 02:55:00,1.5736,1.5736,1.57346,1.57346,89300000.0
2006-08-09 02:56:00,1.57349,1.5736,1.5734,1.57355,153300000.0
2006-08-09 02:57:00,1.57365,1.57365,1.5734,1.57348,215400001.0
2006-08-09 02:58:00,1.57347,1.57363,1.57341,1.57343,257299998.0
2006-08-09 02:59:00,1.57352,1.57365,1.5735,1.5736,355100003.0
2006-08-09 03:00:00,1.5735,1.5736,1.5735,1.5736,80600003.0
2006-08-09 03:01:00,1.57357,1.57365,1.57344,1.57349,442599996.0
2006-08-09 03:02:00,1.57343,1.57365,1.57328,1.57348,163800000.0
2006-08-09 03:03:00,1.57356,1.57365,1.57344,1.57355,24800000.0
2006-08-09 03:04:00,1.57348,1.5736,1.57342,1.57355,47400000.0
2006-08-09 03:05:00,1.57366,1.57374,1.57349,1.57367,187100000.0
2006-08-09 03:06:00,1.57358,1.57378,1.57358,1.57361,227800001.0
2006-08-09 03:07:00,1.57345,1.57362,1.57345,1.57357,163800002.0
2006-08-09 03:08:00,1.5735,1.57365,1.5735,1.5735,179699999.0
2006-08-09 03:09:00,1.57347,1.5736,1.5734,1.57355,158799999.0
2006-08-09 03:10:00,1.5736,1.57365,1.57342,1.57352,180600002.0
2006-08-09 03:11:00,1.57338,1.57349,1.5733,1.57338,119800000.0
2006-08-09 03:12:00,1.5734,1.57364,1.5733,1.57364,345799996.0
2006-08-09 03:13:00,1.57353,1.57363,1.57343,1.57355,323799997.0
2006-08-09 03:14:00,1.57342,1.57366,1.57342,1.57365,240599998.0
2006-08-09 03:15:00,1.57366,1.57366,1.57343,1.57346,218100003.0
2006-08-09 03:16:00,1.57348,1.57368,1.5733,1.5735,237499999.0
2006-08-09 03:17:00,1.57357,1.57364,1.57344,1.57356,172400003.0
2006-08-09 03:18:00,1.57353,1.57364,1.57347,1.5735,328200007.0
2006-08-09 03:19:00,1.57364,1.57364,1.57344,1.57344,217200001.0
2006-08-09 03:20:00,1.57358,1.57367,1.57348,1.5736,365999999.0
2006-08-09 03:21:00,1.57359,1.57364,1.57349,1.57364,263300001.0
2006-08-09 03:22:00,1.5736,1.57371,1.57347,1.57355,241600001.0
2006-08-09 03:23:00,1.57366,1.57385,1.57366,1.57381,173300000.0
2006-08-09 03:24:00,1.57384,1.57388,1.57366,1.57366,285900002.0
2006-08-09 03:25:00,1.57358,1.57381,1.57358,1.57378,313900001.0
2006-08-09 03:26:00,1.57376,1.5738,1.57338,1.57351,245400001.0
2006-08-09 03:27:00,1.57348,1.57358,1.57347,1.57357,85500000.0
2006-08-09 03:28:00,1.57355,1.57364,1.57348,1.57359,138300002.0
2006-08-09 03:29:00,1.57337,1.57359,1.57337,1.57359,133400000.0
2006-08-09 03:30:00,1.57349,1.57353,1.57329,1.57337,283500001.0
2006-08-09 03:31:00,1.5734,1.5735,1.5734,1.5735,68600000.0
2006-08-09 03:32:00,1.57343,1.57358,1.5733,1.57348,194299999.0
2006-08-09 03:33:00,1.57355,1.57355,1.57334,1.57345,180099999.0
2006-08-09 03:34:00,1.57347,1.57354,1.57329,1.5735,434900008.0
2006-08-09 03:35:00,1.57335,1.57345,1.57335,1.57345,31200001.0
2006-08-09 03:36:00,1.5735,1.5735,1.57337,1.57337,45700002.0
2006-08-09 03:37:00,1.5734,1.5735,1.57325,1.57334,285700000.0
2006-08-09 03:38:00,1.57345,1.57352,1.5734,1.57348,57499999.0
2006-08-09 03:39:00,1.57343,1.57352,1.57331,1.57344,27300000.0
2006-08-09 03:40:00,1.5735,1.5735,1.5732,1.57325,506300008.0
2006-08-09 03:41:00,1.57321,1.57345,1.57321,1.57345,260399999.0
2006-08-09 03:42:00,1.57335,1.5735,1.57328,1.57345,356099999.0
2006-08-09 03:43:00,1.57346,1.57359,1.57336,1.5734,250599999.0
2006-08-09 03:44:00,1.57358,1.57365,1.57348,1.57358,142199999.0
2006-08-09 03:45:00,1.57358,1.57365,1.57344,1.5736,421000005.0
2006-08-09 03:46:00,1.5736,1.57365,1.57343,1.57357,310399999.0
2006-08-09 03:47:00,1.57349,1.57373,1.57349,1.57373,100700001.0
2006-08-09 03:48:00,1.57366,1.57374,1.57349,1.57361,192700003.0
2006-08-09 03:49:00,1.57362,1.5737,1.57355,1.57362,214100000.0
2006-08-09 03:50:00,1.57365,1.5737,1.57356,1.5737,85000001.0
2006-08-09 03:51:00,1.57364,1.57374,1.57356,1.57374,231699998.0
2006-08-09 03:52:00,1.57357,1.5737,1.5735,1.5735,258999999.0
2006-08-09 03:53:00,1.5737,1.57375,1.57362,1.57368,94799997.0
2006-08-09 03:54:00,1.57362,1.57373,1.57353,1.57357,105500000.0
2006-08-09 03:55:00,1.57357,1.57357,1.5734,1.5734,59099998.0
2006-08-09 03:56:00,1.57344,1.57374,1.57344,1.57374,276199999.0
2006-08-09 03:57:00,1.57356,1.57379,1.57356,1.57375,307099999.0
2006-08-09 03:58:00,1.57371,1.57373,1.57349,1.5735,261200006.0
2006-08-09 03:59:00,1.57355,1.57375,1.57355,1.57375,217500000.0
2006-08-09 04:00:00,1.57373,1.5738,1.57367,1.57375,49500001.0
2006-08-09 04:01:00,1.57366,1.57385,1.5736,1.57378,451100003.0
2006-08-09 04:02:00,1.57367,1.57384,1.57367,1.5737,355000000.0
2006-08-09 04:03:00,1.57378,1.57394,1.57366,1.57367,330500003.0
2006-08-09 04:04:00,1.57385,1.57394,1.57374,1.57388,299899997.0
2006-08-09 04:05:00,1.57383,1.57389,1.57363,1.57384,322199998.0
2006-08-09 04:06:00,1.57385,1.57391,1.5737,1.57381,411399997.0
2006-08-09 04:07:00,1.57381,1.57393,1.57362,1.57393,257200000.0
2006-08-09 04:08:00,1.57382,1.57382,1.57356,1.57373,192699998.0
2006-08-09 04:09:00,1.57347,1.57385,1.57347,1.5738,141699998.0
2006-08-09 04:10:00,1.5737,1.57385,1.5737,1.57385,241199998.0
2006-08-09 04:11:00,1.57368,1.57385,1.57358,1.57375,262800004.0
2006-08-09 04:12:00,1.5737,1.5738,1.5737,1.5738,127000002.0
2006-08-09 04:13:00,1.57375,1.57375,1.5736,1.5736,15100000.0
2006-08-09 04:14:00,1.5738,1.5738,1.5737,1.5737,64700001.0
2006-08-09 04:15:00,1.57373,1.57386,1.57362,1.57363,558600000.0
2006-08-09 04:16:00,1.57377,1.57398,1.57372,1.5739,162200000.0
2006-08-09 04:17:00,1.57375,1.57387,1.57375,1.57383,71599999.0
2006-08-09 04:18:00,1.57375,1.57388,1.57375,1.57388,104000000.0
2006-08-09 04:19:00,1.5738,1.57385,1.57364,1.57365,348800005.0
2006-08-09 04:20:00,1.57376,1.57388,1.5736,1.57375,146100001.0
2006-08-09 04:21:00,1.5739,1.57393,1.57371,1.57375,251499996.0
2006-08-09 04:22:00,1.57364,1.57385,1.57357,1.57357,309200003.0
2006-08-09 04:23:00,1.5738,1.5739,1.57366,1.57375,407300003.0
2006-08-09 04:24:00,1.57375,1.5739,1.57369,1.57385,314899998.0
2006-08-09 04:25:00,1.5739,1.5739,1.57362,1.57369,443099993.0
2006-08-09 04:26:00,1.5739,1.5739,1.57375,1.57384,349400006.0
2006-08-09 04:27:00,1.57385,1.5739,1.57385,1.5739,79000000.0
2006-08-09 04:28:00,1.57372,1.5739,1.57372,1.5739,115800003.0
2006-08-09 04:29:00,1.57373,1.57385,1.57367,1.5738,102599997.0
2006-08-09 04:30:00,1.57363,1.57385,1.57363,1.57385,108600000.0
2006-08-09 04:31:00,1.57385,1.5739,1.57377,1.57383,85100001.0
2006-08-09 04:32:00,1.57385,1.57387,1.57368,1.57373,62800000.0
2006-08-09 04:33:00,1.57373,1.57388,1.57373,1.57388,44800000.0
2006-08-09 04:34:00,1.5737,1.5738,1.5737,1.5738,43200000.0
2006-08-09 04:35:00,1.5737,1.57385,1.57364,1.57385,189000003.0
2006-08-09 04:36:00,1.57385,1.57385,1.5738,1.5738,49700000.0
2006-08-09 04:37:00,1.57387,1.57387,1.57364,1.57365,376400003.0
2006-08-09 04:38:00,1.5737,1.57385,1.57369,1.57385,419300000.0
2006-08-09 04:39:00,1.5738,1.57385,1.57361,1.5737,288100003.0
2006-08-09 04:40:00,1.57385,1.57385,1.57365,1.57365,189700005.0
2006-08-09 04:41:00,1.5738,1.5738,1.57361,1.57361,119600002.0
2006-08-09 04:42:00,1.5738,1.57385,1.57372,1.57372,341800000.0
2006-08-09 04:43:00,1.57371,1.57388,1.57361,1.57361,158700005.0
2006-08-09 04:44:00,1.5738,1.57385,1.5738,1.57385,18400000.0
2006-08-09 04:45:00,1.57362,1.57385,1.57358,1.57373,205000000.0
2006-08-09 04:46:00,1.5738,1.5738,1.5737,1.5737,42300002.0
2006-08-09 04:47:00,1.5738,1.57385,1.5736,1.57374,231899998.0
2006-08-09 04:48:00,1.57385,1.57385,1.57363,1.57366,216200003.0
2006-08-09 04:49:00,1.57384,1.57388,1.57365,1.5738,491299999.0
2006-08-09 04:50:00,1.57362,1.5738,1.57356,1.5738,164499999.0
2006-08-09 04:51:00,1.5738,1.5738,1.5737,1.5737,67900002.0
2006-08-09 04:52:00,1.5738,1.5738,1.5737,1.5737,39900000.0
2006-08-09 04:53:00,1.57357,1.57388,1.57357,1.57388,80300001.0
2006-08-09 04:54:00,1.57375,1.57383,1.57364,1.57383,270099997.0
2006-08-09 04:55:00,1.5738,1.57385,1.57367,1.57373,129399999.0
2006-08-09 04:56:00,1.57383,1.57383,1.57372,1.57382,52599999.0
2006-08-09 04:57:00,1.57368,1.57385,1.57365,1.57385,249899999.0
2006-08-09 04:58:00,1.57383,1.5739,1.57369,1.57375,443399999.0
2006-08-09 04:59:00,1.57385,1.57385,1.57375,1.57375,16800000.0
2006-08-09 05:00:00,1.57385,1.57392,1.57372,1.57373,298000002.0
2006-08-09 05:01:00,1.57377,1.57391,1.57375,1.5739,289900002.0
2006-08-09 05:02:00,1.57382,1.57397,1.57369,1.57379,251399996.0
2006-08-09 05:03:00,1.57382,1.5739,1.57368,1.57383,185400002.0
2006-08-09 05:04:00,1.57383,1.57383,1.57361,1.57363,212200000.0
2006-08-09 05:05:00,1.57375,1.57385,1.57375,1.57385,42300002.0
2006-08-09 05:06:00,1.57383,1.5739,1.57376,1.57385,67899999.0
2006-08-09 05:07:00,1.5739,1.5739,1.57377,1.5738,309799997.0
2006-08-09 05:08:00,1.5737,1.5739,1.57369,1.57385,269299998.0
2006-08-09 05:09:00,1.57369,1.57382,1.57369,1.57382,72600001.0
2006-08-09 05:10:00,1.57385,1.57385,1.5737,1.5737,75000001.0
2006-08-09 05:11:00,1.57387,1.57398,1.57374,1.57386,191800000.0
2006-08-09 05:12:00,1.57388,1.57395,1.57371,1.57388,390199997.0
2006-08-09 05:13:00,1.57378,1.57388,1.57358,1.57365,183599999.0
2006-08-09 05:14:00,1.57367,1.57375,1.57357,1.57357,258500004.0
2006-08-09 05:15:00,1.57362,1.57362,1.57349,1.57349,25600000.0
2006-08-09 05:16:00,1.57362,1.57365,1.57349,1.57355,41600000.0
2006-08-09 05:17:00,1.57363,1.5737,1.57357,1.57357,82999999.0
2006-08-09 05:18:00,1.57365,1.5737,1.57354,1.57366,261500001.0
2006-08-09 05:19:00,1.57365,1.57379,1.57344,1.57379,291300005.0
2006-08-09 05:20:00,1.57383,1.57387,1.57373,1.57378,39300000.0
2006-08-09 05:21:00,1.57374,1.57385,1.57355,1.57375,228700001.0
2006-08-09 05:22:00,1.57375,1.57387,1.57372,1.57384,282600005.0
2006-08-09 05:23:00,1.57378,1.57385,1.57366,1.57374,202100002.0
2006-08-09 05:24:00,1.57375,1.5739,1.57356,1.57378,302699999.0
2006-08-09 05:25:00,1.57372,1.5739,1.57372,1.57385,365600001.0
2006-08-09 05:26:00,1.57385,1.5739,1.57377,1.57383,123000000.0
2006-08-09 05:27:00,1.57358,1.5739,1.57358,1.57382,327699998.0
2006-08-09 05:28:00,1.57385,1.5739,1.57385,1.5739,20000000.0
2006-08-09 05:29:00,1.57385,1.57393,1.5738,1.57393,100600001.0
2006-08-09 05:30:00,1.5738,1.5739,1.5738,1.5739,51900000.0
2006-08-09 05:31:00,1.57395,1.57395,1.5739,1.5739,81500001.0
2006-08-09 05:32:00,1.5739,1.57395,1.5738,1.57381,294199999.0
2006-08-09 05:33:00,1.57383,1.57397,1.5737,1.5739,201700002.0
2006-08-09 05:34:00,1.5739,1.57395,1.57372,1.57387,298400001.0
2006-08-09 05:35:00,1.5739,1.5739,1.5738,1.5738,12500000.0
2006-08-09 05:36:00,1.5737,1.57397,1.5737,1.57395,317100001.0
2006-08-09 05:37:00,1.57387,1.57395,1.57368,1.57385,357700005.0
2006-08-09 05:38:00,1.57395,1.57397,1.57395,1.57397,22400000.0
2006-08-09 05:39:00,1.57385,1.57395,1.57371,1.57373,207399995.0
2006-08-09 05:40:00,1.57377,1.57386,1.57351,1.57371,220599997.0
2006-08-09 05:41:00,1.57372,1.57385,1.57372,1.57385,65700001.0
2006-08-09 05:42:00,1.57373,1.57373,1.57339,1.5735,211100000.0
2006-08-09 05:43:00,1.57353,1.57377,1.57353,1.57375,222700001.0
2006-08-09 05:44:00,1.57364,1.57364,1.57338,1.57338,42400000.0
2006-08-09 05:45:00,1.57337,1.57364,1.57337,1.57364,355400005.0
2006-08-09 05:46:00,1.57367,1.57375,1.57358,1.57368,83899999.0
2006-08-09 05:47:00,1.57372,1.57372,1.57344,1.57353,304600001.0
2006-08-09 05:48:00,1.57372,1.57377,1.57356,1.57356,284500002.0
2006-08-09 05:49:00,1.57373,1.57385,1.57351,1.57351,431200003.0
2006-08-09 05:50:00,1.5738,1.5738,1.57359,1.57365,247800000.0
2006-08-09 05:51:00,1.5738,1.57386,1.57371,1.57373,331700005.0
2006-08-09 05:52:00,1.57359,1.5738,1.57358,1.57366,415500002.0
2006-08-09 05:53:00,1.57365,1.57382,1.5736,1.57373,503300001.0
2006-08-09 05:54:00,1.57364,1.57383,1.57356,1.5737,257899999.0
2006-08-09 05:55:00,1.57357,1.5738,1.57357,1.57375,207799999.0
2006-08-09 05:56:00,1.57365,1.57377,1.57365,1.57377,106399999.0
2006-08-09 05:57:00,1.57374,1.57378,1.57359,1.5737,304099998.0
2006-08-09 05:58:00,1.57377,1.57377,1.57352,1.57357,243199998.0
2006-08-09 05:59:00,1.57379,1.57379,1.57359,1.5736,307600004.0
2006-08-09 06:00:00,1.57352,1.57374,1.57344,1.57374,182200000.0
2006-08-09 06:01:00,1.57384,1.57388,1.57349,1.57354,233599999.0
2006-08-09 06:02:00,1.5736,1.5737,1.5736,1.5737,106799999.0
2006-08-09 06:03:00,1.57362,1.57375,1.57356,1.57372,340200000.0
2006-08-09 06:04:00,1.57352,1.57375,1.57352,1.5737,290200002.0
2006-08-09 06:05:00,1.57363,1.57377,1.57361,1.5737,202200003.0
2006-08-09 06:06:00,1.57371,1.57371,1.57336,1.57336,577200004.0
2006-08-09 06:07:00,1.57328,1.57343,1.57315,1.57326,279700000.0
2006-08-09 06:08:00,1.57335,1.57348,1.57315,1.57333,329800001.0
2006-08-09 06:09:00,1.57346,1.5735,1.57328,1.57342,534000001.0
2006-08-09 06:10:00,1.57348,1.57352,1.57325,1.57329,243800001.0
2006-08-09 06:11:00,1.57352,1.57354,1.57339,1.57344,156499997.0
2006-08-09 06:12:00,1.5735,1.5736,1.57335,1.57353,225500000.0
2006-08-09 06:13:00,1.57355,1.57357,1.57345,1.57349,241800000.0
2006-08-09 06:14:00,1.5736,1.5736,1.57339,1.57343,184400001.0
2006-08-09 06:15:00,1.57349,1.5736,1.57349,1.5736,138700001.0
2006-08-09 06:16:00,1.57355,1.57355,1.57345,1.57345,9600000.0
2006-08-09 06:17:00,1.57337,1.57349,1.57324,1.57339,188100000.0
2006-08-09 06:18:00,1.57343,1.5735,1.57329,1.57345,275800005.0
2006-08-09 06:19:00,1.57345,1.5735,1.57327,1.57327,400100003.0
2006-08-09 06:20:00,1.5735,1.5735,1.57329,1.57335,206000003.0
2006-08-09 06:21:00,1.57345,1.5735,1.57345,1.5735,22400000.0
2006-08-09 06:22:00,1.57343,1.5735,1.57325,1.5734,236599998.0
2006-08-09 06:23:00,1.57348,1.57355,1.57325,1.57341,563300000.0
2006-08-09 06:24:00,1.5735,1.57355,1.57331,1.57347,155999998.0
2006-08-09 06:25:00,1.57341,1.57355,1.57337,1.57348,310500004.0
2006-08-09 06:26:00,1.57357,1.57357,1.57324,1.57333,192999998.0
2006-08-09 06:27:00,1.57355,1.57357,1.57343,1.5735,257200003.0
2006-08-09 06:28:00,1.57355,1.57362,1.57344,1.57354,253500001.0
2006-08-09 06:29:00,1.57361,1.57368,1.57352,1.57368,285100001.0
2006-08-09 06:30:00,1.57363,1.57364,1.57342,1.57364,259500001.0
2006-08-09 06:31:00,1.57363,1.57363,1.57347,1.57347,59200000.0
2006-08-09 06:32:00,1.57352,1.57365,1.57352,1.5736,198899997.0
2006-08-09 06:33:00,1.57344,1.5736,1.57344,1.5736,47100000.0
2006-08-09 06:34:00,1.57365,1.57365,1.57344,1.57357,196100000.0
2006-08-09 06:35:00,1.57358,1.57368,1.57346,1.57349,128900000.0
2006-08-09 06:36:00,1.57358,1.57358,1.57322,1.57322,205599999.0
2006-08-09 06:37:00,1.57345,1.5735,1.57345,1.5735,16800000.0
2006-08-09 06:38:00,1.57336,1.57348,1.57333,1.5734,155900000.0
2006-08-09 06:39:00,1.57335,1.57345,1.57323,1.57333,224299998.0
2006-08-09 06:40:00,1.57329,1.5735,1.57329,1.57342,274400006.0
2006-08-09 06:41:00,1.57344,1.57352,1.57331,1.57343,87800002.0
2006-08-09 06:42:00,1.5735,1.57355,1.5734,1.57348,378700006.0
2006-08-09 06:43:00,1.57357,1.57359,1.57343,1.57343,315600000.0
2006-08-09 06:44:00,1.57347,1.57359,1.57333,1.57346,206999997.0
2006-08-09 06:45:00,1.57361,1.57371,1.57351,1.57371,191800000.0
2006-08-09 06:46:00,1.57375,1.5738,1.57356,1.57356,312999997.0
2006-08-09 06:47:00,1.57375,1.57375,1.57365,1.57365,24000000.0
2006-08-09 06:48:00,1.57366,1.5738,1.57364,1.5737,214300001.0
2006-08-09 06:49:00,1.57371,1.5738,1.57365,1.57371,139300005.0
2006-08-09 06:50:00,1.5737,1.57382,1.57355,1.57369,318100000.0
2006-08-09 06:51:00,1.57365,1.57375,1.57365,1.57375,179700003.0
2006-08-09 06:52:00,1.57376,1.57383,1.57366,1.5738,276100001.0
2006-08-09 06:53:00,1.57363,1.57375,1.57359,1.57365,327199999.0
2006-08-09 06:54:00,1.57359,1.57383,1.57359,1.57375,271900000.0
2006-08-09 06:55:00,1.5738,1.5738,1.57359,1.57369,366000000.0
2006-08-09 06:56:00,1.57365,1.57365,1.57341,1.5736,270699998.0
2006-08-09 06:57:00,1.57358,1.57378,1.57358,1.5737,157400000.0
2006-08-09 06:58:00,1.57375,1.57375,1.5737,1.5737,186300000.0
2006-08-09 06:59:00,1.57368,1.57368,1.57351,1.57356,277299999.0
2006-08-09 07:00:00,1.57345,1.57365,1.57343,1.57363,347499996.0
2006-08-09 07:01:00,1.5736,1.57365,1.5735,1.57358,163400000.0
2006-08-09 07:02:00,1.5736,1.5736,1.5735,1.5735,90300002.0
2006-08-09 07:03:00,1.5736,1.5736,1.5735,1.5735,154100003.0
2006-08-09 07:04:00,1.57331,1.57365,1.57331,1.57365,405300004.0
2006-08-09 07:05:00,1.57349,1.57365,1.57345,1.57357,124900002.0
2006-08-09 07:06:00,1.57346,1.57357,1.57334,1.57354,273300003.0
2006-08-09 07:07:00,1.5735,1.5736,1.5735,1.5736,8800000.0
2006-08-09 07:08:00,1.5734,1.57355,1.5734,1.57355,34300000.0
2006-08-09 07:09:00,1.5736,1.57368,1.57341,1.57341,295799998.0
2006-08-09 07:10:00,1.5723,1.5731,1.57124,1.57274,288599999.0
2006-08-09 07:11:00,1.5732,1.57344,1.5732,1.57344,176200001.0
2006-08-09 07:12:00,1.57348,1.57363,1.57344,1.57358,193200000.0
2006-08-09 07:13:00,1.57343,1.57365,1.57343,1.57358,174200000.0
2006-08-09 07:14:00,1.57353,1.57362,1.57341,1.57354,29300000.0
2006-08-09 07:15:00,1.57355,1.5736,1.57334,1.57353,399800004.0
2006-08-09 07:16:00,1.57337,1.57359,1.57337,1.57352,170100001.0
2006-08-09 07:17:00,1.5734,1.5735,1.5734,1.5735,198199996.0
2006-08-09 07:18:00,1.57352,1.57361,1.5734,1.57345,234900001.0
2006-08-09 07:19:00,1.57339,1.57364,1.57331,1.57357,354099997.0
2006-08-09 07:20:00,1.57355,1.57359,1.57342,1.57344,249900000.0
2006-08-09 07:21:00,1.57347,1.5736,1.57337,1.57347,202100001.0
2006-08-09 07:22:00,1.57345,1.57358,1.5733,1.57352,349700002.0
2006-08-09 07:23:00,1.57336,1.5735,1.57336,1.5735,90400000.0
2006-08-09 07:24:00,1.57358,1.57361,1.57341,1.57341,192500003.0
2006-08-09 07:25:00,1.57353,1.57355,1.57341,1.57345,316400003.0
2006-08-09 07:26:00,1.57355,1.57364,1.57337,1.5736,251400000.0
2006-08-09 07:27:00,1.5736,1.5736,1.57338,1.57348,262099998.0
2006-08-09 07:28:00,1.57363,1.57368,1.57345,1.57357,103800001.0
2006-08-09 07:29:00,1.57252,1.57316,1.57112,1.57274,217900001.0
2006-08-09 07:30:00,1.5733,1.57354,1.5732,1.57353,322900003.0
2006-08-09 07:31:00,1.57346,1.57353,1.57346,1.57353,2600000.0
2006-08-09 07:32:00,1.57347,1.57355,1.5733,1.57345,307200002.0
2006-08-09 07:33:00,1.5734,1.57355,1.5733,1.5734,123500001.0
2006-08-09 07:34:00,1.57351,1.5736,1.5734,1.57348,234899997.0
2006-08-09 07:35:00,1.57358,1.57365,1.57344,1.57346,296200005.0
2006-08-09 07:36:00,1.5735,1.57355,1.57342,1.57348,37400000.0
2006-08-09 07:37:00,1.5735,1.57355,1.5735,1.57355,7200000.0
2006-08-09 07:38:00,1.5735,1.5735,1.5734,1.5734,99599998.0
2006-08-09 07:39:00,1.57348,1.57355,1.57342,1.5735,18900000.0
2006-08-09 07:40:00,1.57334,1.57355,1.57334,1.57355,199499998.0
2006-08-09 07:41:00,1.5735,1.57359,1.57328,1.57343,469900009.0
2006-08-09 07:42:00,1.57328,1.5735,1.57325,1.5735,231399999.0
2006-08-09 07:43:00,1.57335,1.57353,1.5733,1.57353,260400001.0
2006-08-09 07:44:00,1.57348,1.57355,1.57334,1.5734,240399999.0
2006-08-09 07:45:00,1.57355,1.57355,1.5734,1.5734,256100001.0
2006-08-09 07:46:00,1.57348,1.57355,1.57342,1.5735,44200000.0
2006-08-09 07:47:00,1.5735,1.57357,1.5734,1.57345,288199998.0
2006-08-09 07:48:00,1.57351,1.57356,1.57323,1.57341,158700001.0
2006-08-09 07:49:00,1.57338,1.57357,1.57324,1.57355,271900000.0
2006-08-09 07:50:00,1.57346,1.57358,1.57324,1.57328,163799999.0
2006-08-09 07:51:00,1.57343,1.57355,1.57328,1.57341,353000001.0
2006-08-09 07:52:00,1.57344,1.57361,1.57337,1.57337,228300000.0
2006-08-09 07:53:00,1.57344,1.57353,1.57324,1.57343,311800002.0
2006-08-09 07:54:00,1.57344,1.57367,1.57324,1.57356,245300001.0
2006-08-09 07:55:00,1.5734,1.57358,1.57328,1.57328,240299999.0
2006-08-09 07:56:00,1.57351,1.57351,1.57343,1.57343,53500000.0
2006-08-09 07:57:00,1.57331,1.57353,1.57331,1.57346,71200000.0
2006-08-09 07:58:00,1.57344,1.57344,1.57314,1.57339,126100000.0
2006-08-09 07:59:00,1.57342,1.57342,1.57317,1.57324,405700005.0
2006-08-09 08:00:00,1.57339,1.57343,1.57326,1.57328,29600000.0
2006-08-09 08:01:00,1.57346,1.57346,1.57326,1.57338,415100002.0
2006-08-09 08:02:00,1.57325,1.57337,1.57303,1.57327,219100001.0
2006-08-09 08:03:00,1.57327,1.5735,1.57315,1.5733,339400001.0
2006-08-09 08:04:00,1.57341,1.57365,1.57337,1.57358,309199999.0
2006-08-09 08:05:00,1.57372,1.57386,1.57358,1.57358,362800000.0
2006-08-09 08:06:00,1.57289,1.57457,1.57193,1.57383,296399999.0
2006-08-09 08:07:00,1.5738,1.5739,1.57118,1.5736,271199999.0
2006-08-09 08:08:00,1.5741,1.5741,1.57358,1.57358,168300002.0
2006-08-09 08:09:00,1.57377,1.57389,1.57365,1.57375,274799997.0
2006-08-09 08:10:00,1.57343,1.57399,1.57343,1.57384,217700001.0
2006-08-09 08:11:00,1.57357,1.57379,1.57349,1.57349,340400000.0
2006-08-09 08:12:00,1.57372,1.57384,1.57353,1.57367,230900001.0
2006-08-09 08:13:00,1.57359,1.57389,1.57343,1.57379,392200002.0
2006-08-09 08:14:00,1.573,1.57379,1.57178,1.57345,393499998.0
2006-08-09 08:15:00,1.5736,1.57397,1.57354,1.57394,241500003.0
2006-08-09 08:16:00,1.57394,1.57398,1.57367,1.57378,184499998.0
2006-08-09 08:17:00,1.57377,1.57408,1.57377,1.57378,333200003.0
2006-08-09 08:18:00,1.57373,1.57384,1.57344,1.57384,325699999.0
2006-08-09 08:19:00,1.57393,1.57396,1.57379,1.57381,235200001.0
2006-08-09 08:20:00,1.57284,1.57382,1.57168,1.57366,448199996.0
2006-08-09 08:21:00,1.57377,1.5738,1.57353,1.5738,304300001.0
2006-08-09 08:22:00,1.57359,1.57385,1.57359,1.57385,153499999.0
2006-08-09 08:23:00,1.57355,1.57373,1.57346,1.57365,283200001.0
2006-08-09 08:24:00,1.57375,1.57375,1.57333,1.57333,337199998.0
2006-08-09 08:25:00,1.57356,1.57363,1.57331,1.57331,204500002.0
2006-08-09 08:26:00,1.57346,1.57356,1.5733,1.5734,294999999.0
2006-08-09 08:27:00,1.5733,1.57348,1.57323,1.57336,168800004.0
2006-08-09 08:28:00,1.57325,1.57345,1.57325,1.57344,305800003.0
2006-08-09 08:29:00,1.5735,1.57357,1.57343,1.57351,86399997.0
2006-08-09 08:30:00,1.57349,1.57362,1.57338,1.57352,374000003.0
2006-08-09 08:31:00,1.57326,1.57357,1.57326,1.57356,295400003.0
2006-08-09 08:32:00,1.57353,1.57358,1.57345,1.57347,222400000.0
2006-08-09 08:33:00,1.57351,1.5736,1.57333,1.57356,258100000.0
2006-08-09 08:34:00,1.57357,1.57362,1.57344,1.57362,185100000.0
2006-08-09 08:35:00,1.57365,1.57365,1.5736,1.5736,29699999.0
2006-08-09 08:36:00,1.57366,1.57366,1.57333,1.57347,330400001.0
2006-08-09 08:37:00,1.57343,1.57366,1.57343,1.57357,385300007.0
2006-08-09 08:38:00,1.57347,1.57358,1.57342,1.57347,178300003.0
2006-08-09 08:39:00,1.57346,1.57355,1.57339,1.57355,148300000.0
2006-08-09 08:40:00,1.57355,1.57365,1.57338,1.57363,478400002.0
2006-08-09 08:41:00,1.57364,1.57373,1.57358,1.57365,313899999.0
2006-08-09 08:42:00,1.57362,1.5738,1.57353,1.57359,400500003.0
2006-08-09 08:43:00,1.57358,1.57368,1.57343,1.57358,283599999.0
2006-08-09 08:44:00,1.57355,1.57373,1.57355,1.57373,64100001.0
2006-08-09 08:45:00,1.57385,1.57395,1.57355,1.57383,192699999.0
2006-08-09 08:46:00,1.57382,1.57385,1.57366,1.5737,229000002.0
2006-08-09 08:47:00,1.57378,1.57398,1.57363,1.57371,205399998.0
2006-08-09 08:48:00,1.57374,1.57396,1.57374,1.57395,347599999.0
2006-08-09 08:49:00,1.57383,1.57395,1.57372,1.5739,298600005.0
2006-08-09 08:50:00,1.57389,1.574,1.57379,1.57396,373100004.0
2006-08-09 08:51:00,1.57376,1.57393,1.57376,1.57393,83500002.0
2006-08-09 08:52:00,1.57401,1.57403,1.57385,1.57395,265400002.0
2006-08-09 08:53:00,1.57392,1.57412,1.57386,1.57412,167000002.0
2006-08-09 08:54:00,1.57395,1.57414,1.57373,1.57379,266800002.0
2006-08-09 08:55:00,1.57386,1.57393,1.57366,1.57372,335699999.0
2006-08-09 08:56:00,1.57357,1.57387,1.57357,1.57387,164599999.0
2006-08-09 08:57:00,1.57395,1.57402,1.57375,1.57397,444100001.0
2006-08-09 08:58:00,1.57373,1.57399,1.57373,1.57384,354800003.0
2006-08-09 08:59:00,1.57387,1.57402,1.57379,1.57399,247200003.0
2006-08-09 09:00:00,1.57395,1.57397,1.57364,1.57364,367600000.0
2006-08-09 09:01:00,1.57379,1.57394,1.57372,1.57376,210100001.0
2006-08-09 09:02:00,1.57381,1.57381,1.57353,1.57362,308299998.0
2006-08-09 09:03:00,1.5735,1.57364,1.57343,1.57351,237799996.0
2006-08-09 09:04:00,1.57354,1.57361,1.5734,1.57353,236800001.0
2006-08-09 09:05:00,1.57365,1.57368,1.57349,1.5736,246199996.0
2006-08-09 09:06:00,1.57365,1.57365,1.57346,1.57346,174000002.0
2006-08-09 09:07:00,1.5735,1.57359,1.57337,1.57342,291999998.0
2006-08-09 09:08:00,1.57347,1.57347,1.57332,1.57332,204000000.0
2006-08-09 09:09:00,1.57332,1.57344,1.57326,1.5734,250100001.0
2006-08-09 09:10:00,1.57324,1.57339,1.57288,1.5731,397100010.0
2006-08-09 09:11:00,1.57299,1.57315,1.57284,1.573,228999998.0
2006-08-09 09:12:00,1.57315,1.57332,1.5731,1.57332,118400003.0
2006-08-09 09:13:00,1.57333,1.57347,1.57327,1.57329,354200009.0
2006-08-09 09:14:00,1.57326,1.57335,1.57316,1.5733,301599997.0
2006-08-09 09:15:00,1.5732,1.57332,1.57313,1.57328,308800001.0
2006-08-09 09:16:00,1.57322,1.57335,1.57322,1.57335,36800000.0
2006-08-09 09:17:00,1.57331,1.57331,1.57304,1.57328,303500000.0
2006-08-09 09:18:00,1.57328,1.57328,1.5729,1.57305,380200001.0
2006-08-09 09:19:00,1.57299,1.57314,1.57286,1.57288,251700001.0
2006-08-09 09:20:00,1.57272,1.57306,1.57272,1.57295,371300003.0
2006-08-09 09:21:00,1.57298,1.57314,1.5728,1.57296,321300004.0
2006-08-09 09:22:00,1.57298,1.57314,1.57298,1.57314,184399997.0
2006-08-09 09:23:00,1.57298,1.5731,1.5729,1.5731,241399996.0
2006-08-09 09:24:00,1.57307,1.57314,1.57292,1.57302,361599997.0
2006-08-09 09:25:00,1.57306,1.57316,1.57293,1.57308,298700003.0
2006-08-09 09:26:00,1.57308,1.57325,1.57308,1.57323,300499996.0
2006-08-09 09:27:00,1.57315,1.57336,1.57294,1.5733,356400004.0
2006-08-09 09:28:00,1.57333,1.57333,1.57305,1.57306,290899997.0
2006-08-09 09:29:00,1.57315,1.57336,1.5729,1.57293,394399998.0
2006-08-09 09:30:00,1.57304,1.57329,1.57292,1.57329,359700000.0
2006-08-09 09:31:00,1.57331,1.57359,1.57331,1.57355,351400004.0
2006-08-09 09:32:00,1.57342,1.5736,1.57335,1.5736,203700001.0
2006-08-09 09:33:00,1.57349,1.57357,1.57335,1.57349,264299998.0
2006-08-09 09:34:00,1.5734,1.57349,1.57329,1.57341,160699998.0
2006-08-09 09:35:00,1.57333,1.57347,1.57332,1.57347,267999999.0
2006-08-09 09:36:00,1.57336,1.57353,1.57325,1.5733,150800003.0
2006-08-09 09:37:00,1.57333,1.57347,1.57333,1.57347,52199998.0
2006-08-09 09:38:00,1.57341,1.57341,1.57301,1.57315,334100004.0
2006-08-09 09:39:00,1.57326,1.57338,1.5732,1.57338,214900003.0
2006-08-09 09:40:00,1.57323,1.57337,1.57316,1.57335,315699993.0
2006-08-09 09:41:00,1.57338,1.57342,1.57325,1.57328,355300004.0
2006-08-09 09:42:00,1.57345,1.57345,1.57328,1.57328,94800001.0
2006-08-09 09:43:00,1.57332,1.57343,1.57322,1.5734,359400006.0
2006-08-09 09:44:00,1.57327,1.57342,1.57307,1.5732,198000001.0
2006-08-09 09:45:00,1.57317,1.57326,1.57309,1.57326,287000004.0
2006-08-09 09:46:00,1.57327,1.57334,1.57327,1.57334,49600000.0
2006-08-09 09:47:00,1.57339,1.57349,1.5733,1.57332,353599996.0
2006-08-09 09:48:00,1.57324,1.57344,1.57308,1.57344,349000006.0
2006-08-09 09:49:00,1.57355,1.57364,1.57335,1.57335,386400002.0
2006-08-09 09:50:00,1.57336,1.57348,1.57326,1.57347,312700003.0
2006-08-09 09:51:00,1.57347,1.57357,1.57344,1.57346,155799999.0
2006-08-09 09:52:00,1.57345,1.5736,1.57345,1.5736,102100002.0
2006-08-09 09:53:00,1.57365,1.5738,1.57356,1.57368,274400003.0
2006-08-09 09:54:00,1.57372,1.57385,1.57363,1.57363,351999995.0
2006-08-09 09:55:00,1.57372,1.5738,1.57343,1.5737,385699997.0
2006-08-09 09:56:00,1.57368,1.57382,1.57358,1.57365,310700001.0
2006-08-09 09:57:00,1.57378,1.57383,1.57363,1.57363,352800005.0
2006-08-09 09:58:00,1.57366,1.5738,1.57366,1.5738,59100000.0
2006-08-09 09:59:00,1.5736,1.57373,1.57352,1.57365,236099999.0
2006-08-09 10:00:00,1.57362,1.57365,1.57348,1.57351,228599999.0
2006-08-09 10:01:00,1.57371,1.57371,1.57347,1.57355,244900002.0
2006-08-09 10:02:00,1.5733,1.57349,1.57318,1.57336,341800006.0
2006-08-09 10:03:00,1.57316,1.5733,1.57302,1.57321,341000003.0
2006-08-09 10:04:00,1.57256,1.57256,1.57143,1.57243,288400007.0
2006-08-09 10:05:00,1.5728,1.57304,1.57117,1.57278,307599997.0
2006-08-09 10:06:00,1.57297,1.57325,1.57293,1.5731,440100001.0
2006-08-09 10:07:00,1.57299,1.5731,1.57281,1.5731,367400005.0
2006-08-09 10:08:00,1.57293,1.57319,1.57293,1.57315,599900001.0
2006-08-09 10:09:00,1.57307,1.57315,1.57294,1.57303,261400001.0
2006-08-09 10:10:00,1.573,1.57321,1.57296,1.57306,397600005.0
2006-08-09 10:11:00,1.5731,1.57337,1.57302,1.57324,177800000.0
2006-08-09 10:12:00,1.57269,1.57322,1.5715,1.57244,269499999.0
2006-08-09 10:13:00,1.57247,1.57311,1.57139,1.5726,349000001.0
2006-08-09 10:14:00,1.57304,1.57316,1.57271,1.57292,354899996.0
2006-08-09 10:15:00,1.57294,1.57309,1.57288,1.57297,545000011.0
2006-08-09 10:16:00,1.57306,1.57321,1.57299,1.5731,403499998.0
2006-08-09 10:17:00,1.5731,1.57323,1.57306,1.57316,319100005.0
2006-08-09 10:18:00,1.57301,1.57321,1.5729,1.57302,235500000.0
2006-08-09 10:19:00,1.57287,1.57306,1.57287,1.57306,161300002.0
2006-08-09 10:20:00,1.57286,1.57303,1.5728,1.57296,283800003.0
2006-08-09 10:21:00,1.57291,1.57326,1.57291,1.5731,211199999.0
2006-08-09 10:22:00,1.57297,1.57322,1.57291,1.57308,206900000.0
2006-08-09 10:23:00,1.57322,1.57322,1.573,1.57312,229300001.0
2006-08-09 10:24:00,1.5731,1.57322,1.57294,1.57322,272600001.0
2006-08-09 10:25:00,1.57313,1.57326,1.57287,1.57308,509000005.0
2006-08-09 10:26:00,1.57325,1.57339,1.57309,1.57309,316800004.0
2006-08-09 10:27:00,1.57327,1.57342,1.57321,1.5733,266800002.0
2006-08-09 10:28:00,1.57339,1.57372,1.57331,1.5736,417400001.0
2006-08-09 10:29:00,1.57345,1.57385,1.57119,1.57271,360699999.0
2006-08-09 10:30:00,1.57346,1.57372,1.57341,1.57354,377100003.0
2006-08-09 10:31:00,1.57367,1.57383,1.57349,1.57367,321700004.0
2006-08-09 10:32:00,1.57364,1.57378,1.57351,1.57366,290299999.0
2006-08-09 10:33:00,1.57365,1.57378,1.57359,1.57363,389100005.0
2006-08-09 10:34:00,1.57378,1.57378,1.57353,1.57366,308099999.0
2006-08-09 10:35:00,1.57367,1.57379,1.57346,1.57365,351900000.0
2006-08-09 10:36:00,1.57378,1.57399,1.57373,1.5738,151600000.0
2006-08-09 10:37:00,1.57379,1.5739,1.57369,1.57373,244199998.0
2006-08-09 10:38:00,1.57382,1.57392,1.57371,1.57372,276399997.0
2006-08-09 10:39:00,1.57374,1.57391,1.57374,1.57389,256800000.0
2006-08-09 10:40:00,1.57385,1.57402,1.57371,1.57393,347400002.0
2006-08-09 10:41:00,1.57388,1.57408,1.57382,1.57395,425899998.0
2006-08-09 10:42:00,1.57395,1.57405,1.57379,1.5739,173000004.0
2006-08-09 10:43:00,1.57409,1.57428,1.57379,1.57417,513500012.0
2006-08-09 10:44:00,1.57402,1.57421,1.57392,1.57417,243399996.0
2006-08-09 10:45:00,1.57423,1.57441,1.57419,1.57439,480700008.0
2006-08-09 10:46:00,1.57409,1.57433,1.57401,1.57418,313600004.0
2006-08-09 10:47:00,1.57423,1.57431,1.57407,1.57422,264700005.0
2006-08-09 10:48:00,1.57424,1.57434,1.57412,1.57419,372900004.0
2006-08-09 10:49:00,1.57414,1.57431,1.57404,1.57409,260100004.0
2006-08-09 10:50:00,1.5739,1.57418,1.5739,1.57418,203100002.0
2006-08-09 10:51:00,1.5741,1.57415,1.57393,1.57408,458200000.0
2006-08-09 10:52:00,1.57392,1.57415,1.57392,1.57405,256199998.0
2006-08-09 10:53:00,1.5741,1.57431,1.5741,1.57431,205099995.0
2006-08-09 10:54:00,1.57418,1.57433,1.57413,1.5742,252700000.0
2006-08-09 10:55:00,1.57316,1.57369,1.57123,1.57369,537000004.0
2006-08-09 10:56:00,1.5742,1.57435,1.57409,1.57421,256600001.0
2006-08-09 10:57:00,1.57408,1.57431,1.57403,1.57431,138899999.0
2006-08-09 10:58:00,1.57423,1.57425,1.5741,1.57413,173199998.0
2006-08-09 10:59:00,1.57429,1.57453,1.57429,1.57444,209300004.0
2006-08-09 11:00:00,1.57452,1.57456,1.57432,1.57439,337300005.0
2006-08-09 11:01:00,1.57439,1.57453,1.57428,1.57453,166599998.0
2006-08-09 11:02:00,1.57438,1.57448,1.57425,1.57431,118000001.0
2006-08-09 11:03:00,1.57423,1.57431,1.57409,1.57417,280500001.0
2006-08-09 11:04:00,1.57424,1.57436,1.57394,1.57436,422400004.0
2006-08-09 11:05:00,1.57426,1.5744,1.57414,1.57431,261499999.0
2006-08-09 11:06:00,1.5744,1.57444,1.57416,1.57432,423199996.0
2006-08-09 11:07:00,1.57441,1.57443,1.57422,1.57422,198299997.0
2006-08-09 11:08:00,1.57415,1.57432,1.57408,1.57423,226000004.0
2006-08-09 11:09:00,1.57417,1.5743,1.57407,1.57419,232599997.0
2006-08-09 11:10:00,1.57419,1.57424,1.57407,1.57407,331700001.0
2006-08-09 11:11:00,1.57417,1.5743,1.574,1.5741,198400003.0
2006-08-09 11:12:00,1.57424,1.57424,1.57403,1.57411,335500001.0
2006-08-09 11:13:00,1.57401,1.57414,1.57388,1.57412,209700002.0
2006-08-09 11:14:00,1.57399,1.57418,1.57399,1.57417,220900000.0
2006-08-09 11:15:00,1.57412,1.57418,1.57394,1.5741,229900000.0
2006-08-09 11:16:00,1.57416,1.57436,1.57399,1.57427,266000001.0
2006-08-09 11:17:00,1.57429,1.57444,1.57414,1.57427,249299998.0
2006-08-09 11:18:00,1.57425,1.57443,1.57425,1.57443,311600001.0
2006-08-09 11:19:00,1.5743,1.57448,1.57429,1.57448,277099997.0
2006-08-09 11:20:00,1.57437,1.57447,1.57429,1.57443,387999996.0
2006-08-09 11:21:00,1.57446,1.57453,1.57429,1.57444,401600002.0
2006-08-09 11:22:00,1.57433,1.57452,1.57423,1.57448,177500000.0
2006-08-09 11:23:00,1.57434,1.57447,1.57421,1.57425,214899997.0
2006-08-09 11:24:00,1.57427,1.57451,1.57427,1.5744,273300000.0
2006-08-09 11:25:00,1.57424,1.57446,1.57409,1.57446,261599998.0
2006-08-09 11:26:00,1.57438,1.57447,1.57428,1.5744,262099999.0
2006-08-09 11:27:00,1.5744,1.57448,1.57432,1.57439,162599999.0
2006-08-09 11:28:00,1.57423,1.57441,1.57423,1.57439,267699998.0
2006-08-09 11:29:00,1.57438,1.5744,1.57416,1.57416,188200001.0
2006-08-09 11:30:00,1.5732,1.57375,1.57114,1.57326,331900000.0
2006-08-09 11:31:00,1.57302,1.5736,1.57121,1.5736,322400001.0
2006-08-09 11:32:00,1.57402,1.57415,1.57398,1.57413,375499999.0
2006-08-09 11:33:00,1.57411,1.57417,1.57398,1.57408,326600002.0
2006-08-09 11:34:00,1.57409,1.57409,1.57386,1.57396,345300003.0
2006-08-09 11:35:00,1.57409,1.57418,1.57394,1.57401,319599995.0
2006-08-09 11:36:00,1.57406,1.57417,1.57395,1.57417,276800002.0
2006-08-09 11:37:00,1.57399,1.57416,1.57399,1.57416,265000000.0
2006-08-09 11:38:00,1.57422,1.57422,1.57403,1.57415,156699999.0
2006-08-09 11:39:00,1.57409,1.57423,1.57398,1.57416,368499993.0
2006-08-09 11:40:00,1.57405,1.57436,1.57405,1.57433,265000001.0
2006-08-09 11:41:00,1.5743,1.57439,1.57405,1.5743,478400001.0
2006-08-09 11:42:00,1.57409,1.57435,1.57409,1.57435,255700002.0
2006-08-09 11:43:00,1.57426,1.57434,1.57414,1.57414,394200002.0
2006-08-09 11:44:00,1.57409,1.57425,1.57405,1.57412,225200004.0
2006-08-09 11:45:00,1.5742,1.57428,1.57406,1.5741,250800000.0
2006-08-09 11:46:00,1.57417,1.57425,1.57404,1.57417,222000000.0
2006-08-09 11:47:00,1.57441,1.57458,1.57435,1.57445,161299999.0
2006-08-09 11:48:00,1.57428,1.57451,1.57427,1.57435,412799997.0
2006-08-09 11:49:00,1.57431,1.57454,1.57429,1.57429,405200000.0
2006-08-09 11:50:00,1.57447,1.57453,1.57437,1.57443,354100001.0
2006-08-09 11:51:00,1.57439,1.57453,1.57423,1.57453,259199998.0
2006-08-09 11:52:00,1.57453,1.5746,1.57436,1.57451,367199999.0
2006-08-09 11:53:00,1.57465,1.57479,1.57452,1.57468,177900000.0
2006-08-09 11:54:00,1.57472,1.57472,1.57448,1.57448,263900002.0
2006-08-09 11:55:00,1.57449,1.5748,1.57449,1.57463,239199999.0
2006-08-09 11:56:00,1.57461,1.5747,1.57447,1.5745,242300002.0
2006-08-09 11:57:00,1.57441,1.57461,1.57439,1.57455,164699996.0
2006-08-09 11:58:00,1.57466,1.57499,1.57457,1.57489,441800000.0
2006-08-09 11:59:00,1.57473,1.57493,1.57473,1.57493,250700003.0
2006-08-09 12:00:00,1.5749,1.57499,1.57471,1.57494,314200005.0
2006-08-09 12:01:00,1.57483,1.57505,1.57483,1.57501,348900003.0
2006-08-09 12:02:00,1.57508,1.57531,1.57498,1.57522,401000003.0
2006-08-09 12:03:00,1.5753,1.57535,1.57507,1.57527,413100002.0
2006-08-09 12:04:00,1.57525,1.57538,1.57519,1.57536,198200002.0
2006-08-09 12:05:00,1.57533,1.57535,1.57523,1.57523,411099998.0
2006-08-09 12:06:00,1.57542,1.57542,1.57505,1.57518,387599996.0
2006-08-09 12:07:00,1.57521,1.57535,1.5751,1.57523,212500003.0
2006-08-09 12:08:00,1.57534,1.57542,1.57518,1.5752,376000000.0
2006-08-09 12:09:00,1.57534,1.57541,1.5752,1.57531,364800006.0
2006-08-09 12:10:00,1.57543,1.57543,1.57512,1.57512,256499998.0
2006-08-09 12:11:00,1.57518,1.57537,1.57507,1.57537,370600002.0
2006-08-09 12:12:00,1.5753,1.57543,1.57522,1.57533,220700002.0
2006-08-09 12:13:00,1.57537,1.57545,1.5753,1.57539,73100001.0
2006-08-09 12:14:00,1.57532,1.57535,1.57521,1.57532,420700004.0
2006-08-09 12:15:00,1.57537,1.57562,1.57535,1.57555,194499998.0
2006-08-09 12:16:00,1.57556,1.5757,1.57539,1.57553,368400005.0
2006-08-09 12:17:00,1.57562,1.5757,1.57545,1.57563,372100000.0
2006-08-09 12:18:00,1.57552,1.57552,1.57521,1.57521,219000001.0
2006-08-09 12:19:00,1.57538,1.57548,1.57532,1.57548,111900002.0
2006-08-09 12:20:00,1.57527,1.57548,1.57527,1.57548,260399999.0
2006-08-09 12:21:00,1.57556,1.57556,1.57534,1.57537,171500001.0
2006-08-09 12:22:00,1.57523,1.57541,1.5752,1.57529,320600003.0
2006-08-09 12:23:00,1.57523,1.57535,1.575,1.57514,336899999.0
2006-08-09 12:24:00,1.5751,1.57532,1.5751,1.57532,181800001.0
2006-08-09 12:25:00,1.5753,1.5753,1.57495,1.57521,461700002.0
2006-08-09 12:26:00,1.57515,1.57529,1.57509,1.57528,231099999.0
2006-08-09 12:27:00,1.57518,1.5753,1.57512,1.5753,262999998.0
2006-08-09 12:28:00,1.57492,1.57521,1.57492,1.57513,275900000.0
2006-08-09 12:29:00,1.57507,1.57528,1.57507,1.57522,208900000.0
2006-08-09 12:30:00,1.57514,1.57536,1.57514,1.5753,223500001.0
2006-08-09 12:31:00,1.5753,1.57538,1.57519,1.5753,282000001.0
2006-08-09 12:32:00,1.57535,1.57535,1.57512,1.57516,437100001.0
2006-08-09 12:33:00,1.57525,1.57533,1.57502,1.5752,476999998.0
2006-08-09 12:34:00,1.57512,1.57539,1.57509,1.57516,455400005.0
2006-08-09 12:35:00,1.57531,1.57556,1.57531,1.57549,238800002.0
2006-08-09 12:36:00,1.57542,1.57554,1.57532,1.57543,28100000.0
2006-08-09 12:37:00,1.57533,1.57548,1.57529,1.57533,409799998.0
2006-08-09 12:38:00,1.57527,1.57544,1.57522,1.57534,406600001.0
2006-08-09 12:39:00,1.57535,1.57536,1.5752,1.57524,434400009.0
2006-08-09 12:40:00,1.57528,1.57541,1.57511,1.57528,158699999.0
2006-08-09 12:41:00,1.57513,1.57525,1.575,1.57515,184100001.0
2006-08-09 12:42:00,1.57512,1.57512,1.57485,1.57485,172800000.0
2006-08-09 12:43:00,1.57503,1.57515,1.57483,1.57502,314999998.0
2006-08-09 12:44:00,1.57525,1.57525,1.57487,1.57506,213000000.0
2006-08-09 12:45:00,1.57517,1.57534,1.57496,1.57497,155500002.0
2006-08-09 12:46:00,1.57477,1.57477,1.57426,1.57459,254700000.0
2006-08-09 12:47:00,1.57475,1.5749,1.57463,1.57472,325100000.0
2006-08-09 12:48:00,1.57482,1.57495,1.57469,1.57482,132799999.0
2006-08-09 12:49:00,1.57479,1.57493,1.57476,1.57476,398699999.0
2006-08-09 12:50:00,1.57466,1.57487,1.57466,1.57483,186400000.0
2006-08-09 12:51:00,1.57489,1.57489,1.57469,1.57481,170499999.0
2006-08-09 12:52:00,1.57439,1.57481,1.57439,1.57477,439000007.0
2006-08-09 12:53:00,1.57477,1.5748,1.57449,1.57473,398200001.0
2006-08-09 12:54:00,1.57472,1.57481,1.57458,1.57465,220700001.0
2006-08-09 12:55:00,1.57473,1.57489,1.57464,1.57476,291200002.0
2006-08-09 12:56:00,1.57448,1.57486,1.57448,1.57484,431400006.0
2006-08-09 12:57:00,1.57474,1.57479,1.57462,1.57472,263999999.0
2006-08-09 12:58:00,1.57468,1.57485,1.57458,1.57471,300500003.0
2006-08-09 12:59:00,1.57479,1.57505,1.57479,1.5749,238800004.0
2006-08-09 13:00:00,1.57472,1.57494,1.57472,1.57486,309200000.0
2006-08-09 13:01:00,1.57466,1.57481,1.5746,1.5748,190800000.0
2006-08-09 13:02:00,1.57483,1.57483,1.57454,1.57454,229999997.0
2006-08-09 13:03:00,1.57484,1.57484,1.57463,1.57474,199899997.0
2006-08-09 13:04:00,1.57455,1.57485,1.57448,1.57468,411200004.0
2006-08-09 13:05:00,1.57463,1.57476,1.57449,1.57463,291700001.0
2006-08-09 13:06:00,1.57473,1.57473,1.57454,1.57472,194800000.0
2006-08-09 13:07:00,1.5747,1.57484,1.57458,1.57458,262199998.0
2006-08-09 13:08:00,1.57456,1.57472,1.57452,1.57452,228400002.0
2006-08-09 13:09:00,1.57459,1.57477,1.57459,1.57465,352900002.0
2006-08-09 13:10:00,1.5747,1.57484,1.57454,1.57474,345600001.0
2006-08-09 13:11:00,1.57474,1.57481,1.57457,1.57462,246699999.0
2006-08-09 13:12:00,1.57478,1.57481,1.57458,1.57462,250900002.0
2006-08-09 13:13:00,1.57477,1.57483,1.57464,1.57467,276800002.0
2006-08-09 13:14:00,1.57467,1.57482,1.57462,1.5747,169099999.0
2006-08-09 13:15:00,1.57465,1.57483,1.57464,1.57475,243200002.0
2006-08-09 13:16:00,1.57472,1.57472,1.57453,1.57457,211299998.0
2006-08-09 13:17:00,1.57466,1.57485,1.57464,1.5748,250900001.0
2006-08-09 13:18:00,1.5746,1.5749,1.57459,1.57473,733599996.0
2006-08-09 13:19:00,1.57473,1.57479,1.57456,1.57456,393200003.0
2006-08-09 13:20:00,1.57479,1.57494,1.57479,1.5749,209000002.0
2006-08-09 13:21:00,1.57493,1.57506,1.57484,1.57501,294700005.0
2006-08-09 13:22:00,1.57503,1.57514,1.57497,1.57507,268900000.0
2006-08-09 13:23:00,1.57511,1.57524,1.57498,1.57498,310900002.0
2006-08-09 13:24:00,1.57512,1.57523,1.57489,1.57513,195800002.0
2006-08-09 13:25:00,1.57528,1.57529,1.57493,1.5751,507200003.0
2006-08-09 13:26:00,1.57525,1.57534,1.57507,1.57507,434199997.0
2006-08-09 13:27:00,1.57515,1.5754,1.57515,1.57525,418399998.0
2006-08-09 13:28:00,1.5752,1.57534,1.57506,1.57527,299899998.0
2006-08-09 13:29:00,1.57508,1.57538,1.57508,1.57516,422399998.0
2006-08-09 13:30:00,1.5751,1.57523,1.57501,1.57523,356400005.0
2006-08-09 13:31:00,1.57509,1.57519,1.57482,1.57493,230299999.0
2006-08-09 13:32:00,1.57499,1.5751,1.57491,1.575,247099998.0
2006-08-09 13:33:00,1.57497,1.57516,1.57497,1.57501,313699998.0
2006-08-09 13:34:00,1.57508,1.57516,1.57492,1.57507,217800002.0
2006-08-09 13:35:00,1.57503,1.57515,1.5749,1.5749,287199997.0
2006-08-09 13:36:00,1.575,1.57508,1.57484,1.57486,399200004.0
2006-08-09 13:37:00,1.57484,1.57494,1.57477,1.57485,245500002.0
2006-08-09 13:38:00,1.57489,1.57506,1.57489,1.57505,320499999.0
2006-08-09 13:39:00,1.57504,1.57504,1.57484,1.57485,169299999.0
2006-08-09 13:40:00,1.57495,1.57499,1.57473,1.5748,386899998.0
2006-08-09 13:41:00,1.57497,1.57508,1.57481,1.57496,245800004.0
2006-08-09 13:42:00,1.57491,1.57495,1.57481,1.57484,261799998.0
2006-08-09 13:43:00,1.57494,1.57495,1.57477,1.57477,178400002.0
2006-08-09 13:44:00,1.57492,1.57492,1.57457,1.57466,296500002.0
2006-08-09 13:45:00,1.57479,1.57487,1.57468,1.57485,336000003.0
2006-08-09 13:46:00,1.57494,1.5751,1.57486,1.57505,250300001.0
2006-08-09 13:47:00,1.57502,1.57513,1.57487,1.57487,253399998.0
2006-08-09 13:48:00,1.57509,1.57518,1.57489,1.57511,349900002.0
2006-08-09 13:49:00,1.575,1.57512,1.575,1.5751,153200000.0
2006-08-09 13:50:00,1.57508,1.57516,1.5749,1.57499,384200001.0
2006-08-09 13:51:00,1.57504,1.57513,1.57485,1.5749,269700003.0
2006-08-09 13:52:00,1.57478,1.57499,1.57464,1.57478,297800003.0
2006-08-09 13:53:00,1.57483,1.57502,1.57482,1.57495,272999997.0
2006-08-09 13:54:00,1.57502,1.57502,1.5747,1.57487,310900006.0
2006-08-09 13:55:00,1.57497,1.57499,1.57482,1.57482,384400001.0
2006-08-09 13:56:00,1.57499,1.57501,1.5748,1.57493,257899997.0
2006-08-09 13:57:00,1.57485,1.57509,1.57485,1.57509,140200000.0
2006-08-09 13:58:00,1.57508,1.57508,1.57493,1.57494,72000002.0
2006-08-09 13:59:00,1.57485,1.57522,1.57485,1.57522,177400002.0
2006-08-09 14:00:00,1.57512,1.57525,1.57502,1.57504,277100003.0
2006-08-09 14:01:00,1.57489,1.57518,1.57487,1.57497,353900000.0
2006-08-09 14:02:00,1.57507,1.57513,1.57496,1.57506,430100006.0
2006-08-09 14:03:00,1.57495,1.57521,1.57473,1.57512,381900001.0
2006-08-09 14:04:00,1.57506,1.57524,1.575,1.57513,299899999.0
2006-08-09 14:05:00,1.57518,1.57522,1.57515,1.57515,36800000.0
2006-08-09 14:06:00,1.57522,1.57522,1.57495,1.57511,393700003.0
2006-08-09 14:07:00,1.57521,1.57525,1.575,1.57513,295100000.0
2006-08-09 14:08:00,1.5751,1.57542,1.57505,1.57534,430600003.0
2006-08-09 14:09:00,1.57528,1.57535,1.57505,1.57505,346700005.0
2006-08-09 14:10:00,1.57497,1.57511,1.57493,1.57508,369000002.0
2006-08-09 14:11:00,1.57509,1.57517,1.57496,1.57503,210200001.0
2006-08-09 14:12:00,1.57499,1.57531,1.57499,1.57517,404800004.0
2006-08-09 14:13:00,1.57515,1.57525,1.57494,1.57525,283900002.0
2006-08-09 14:14:00,1.57521,1.57521,1.57494,1.57495,161000001.0
2006-08-09 14:15:00,1.57495,1.57508,1.57486,1.57496,279800000.0
2006-08-09 14:16:00,1.57517,1.57517,1.57495,1.57515,234799999.0
2006-08-09 14:17:00,1.57513,1.57528,1.57497,1.57517,311300002.0
2006-08-09 14:18:00,1.5752,1.57525,1.57505,1.5751,271599998.0
2006-08-09 14:19:00,1.57513,1.57522,1.57499,1.57511,242200001.0
2006-08-09 14:20:00,1.57495,1.57512,1.57476,1.57512,408799995.0
2006-08-09 14:21:00,1.57511,1.57511,1.57486,1.5749,306399997.0
2006-08-09 14:22:00,1.575,1.5752,1.575,1.57514,415500003.0
2006-08-09 14:23:00,1.57524,1.57532,1.57512,1.57512,408400000.0
2006-08-09 14:24:00,1.5753,1.57541,1.57515,1.57519,296299998.0
2006-08-09 14:25:00,1.57523,1.57528,1.57522,1.57527,83199999.0
2006-08-09 14:26:00,1.5751,1.5752,1.57497,1.57507,193999999.0
2006-08-09 14:27:00,1.5752,1.57528,1.57496,1.57517,275800001.0
2006-08-09 14:28:00,1.57513,1.57526,1.57497,1.57506,173400000.0
2006-08-09 14:29:00,1.57508,1.57524,1.57499,1.57524,228400001.0
2006-08-09 14:30:00,1.57517,1.57526,1.57497,1.57511,537100001.0
2006-08-09 14:31:00,1.57514,1.5752,1.57488,1.57488,327400004.0
2006-08-09 14:32:00,1.57518,1.57534,1.57507,1.57524,190999998.0
2006-08-09 14:33:00,1.57522,1.5753,1.57514,1.57521,361100006.0
2006-08-09 14:34:00,1.57513,1.57528,1.57504,1.57508,275799997.0
2006-08-09 14:35:00,1.57524,1.57534,1.57497,1.57497,327300001.0
2006-08-09 14:36:00,1.57516,1.57532,1.57514,1.57523,212000001.0
2006-08-09 14:37:00,1.57516,1.57523,1.57508,1.57508,384500002.0
2006-08-09 14:38:00,1.57514,1.57523,1.57502,1.5752,148300000.0
2006-08-09 14:39:00,1.57513,1.5752,1.57501,1.57511,300300001.0
2006-08-09 14:40:00,1.57521,1.57521,1.57503,1.57503,118299999.0
2006-08-09 14:41:00,1.57508,1.57518,1.57489,1.57494,283699997.0
2006-08-09 14:42:00,1.57504,1.57509,1.57474,1.57497,420499999.0
2006-08-09 14:43:00,1.57486,1.57486,1.57457,1.57475,336400006.0
2006-08-09 14:44:00,1.57472,1.57487,1.57455,1.57468,267700001.0
2006-08-09 14:45:00,1.5746,1.57482,1.57459,1.57468,373399996.0
2006-08-09 14:46:00,1.57486,1.57491,1.57475,1.57482,39200000.0
2006-08-09 14:47:00,1.57478,1.57488,1.5747,1.57481,272000000.0
2006-08-09 14:48:00,1.57486,1.57495,1.57468,1.57468,299200004.0
2006-08-09 14:49:00,1.57466,1.57487,1.57464,1.57468,193200004.0
2006-08-09 14:50:00,1.5748,1.57488,1.57468,1.57485,240500001.0
2006-08-09 14:51:00,1.57482,1.57488,1.57453,1.57475,291200002.0
2006-08-09 14:52:00,1.57481,1.57496,1.57479,1.57492,543999996.0
2006-08-09 14:53:00,1.5748,1.57495,1.57473,1.57476,443400001.0
2006-08-09 14:54:00,1.57486,1.57492,1.57472,1.57473,293900000.0
2006-08-09 14:55:00,1.57465,1.57485,1.57463,1.57468,158400003.0
2006-08-09 14:56:00,1.5749,1.5749,1.57466,1.57468,110800000.0
2006-08-09 14:57:00,1.57471,1.57485,1.57467,1.57475,271099999.0
2006-08-09 14:58:00,1.5747,1.57488,1.57462,1.57475,191700002.0
2006-08-09 14:59:00,1.57487,1.57492,1.57462,1.57474,263100002.0
2006-08-09 15:00:00,1.57498,1.57511,1.57497,1.57508,227599999.0
2006-08-09 15:01:00,1.57506,1.57519,1.57494,1.57512,403400000.0
2006-08-09 15:02:00,1.57524,1.57545,1.57524,1.5754,193300002.0
2006-08-09 15:03:00,1.57538,1.57567,1.57538,1.57557,375400000.0
2006-08-09 15:04:00,1.57559,1.57565,1.57537,1.57551,448900005.0
2006-08-09 15:05:00,1.57558,1.57562,1.57533,1.57538,164599999.0
2006-08-09 15:06:00,1.57517,1.5754,1.57517,1.57533,278599997.0
2006-08-09 15:07:00,1.57522,1.5753,1.57509,1.57519,302500000.0
2006-08-09 15:08:00,1.57525,1.57537,1.57507,1.57536,408300000.0
2006-08-09 15:09:00,1.57522,1.57532,1.57508,1.57518,258600001.0
2006-08-09 15:10:00,1.57518,1.57534,1.57504,1.5752,284799997.0
2006-08-09 15:11:00,1.5753,1.57537,1.57521,1.5753,267599998.0
2006-08-09 15:12:00,1.57538,1.57541,1.57525,1.57529,283099999.0
2006-08-09 15:13:00,1.57515,1.57529,1.575,1.57506,153500000.0
2006-08-09 15:14:00,1.57515,1.57515,1.57494,1.57505,405600003.0
2006-08-09 15:15:00,1.57508,1.57524,1.57492,1.57505,530100007.0
2006-08-09 15:16:00,1.57515,1.57518,1.57496,1.57496,155400000.0
2006-08-09 15:17:00,1.57511,1.57511,1.57491,1.57499,372300005.0
2006-08-09 15:18:00,1.57502,1.57509,1.57465,1.57465,318900005.0
2006-08-09 15:19:00,1.57493,1.57502,1.57475,1.5749,181199999.0
2006-08-09 15:20:00,1.57483,1.57505,1.57477,1.57496,318800000.0
2006-08-09 15:21:00,1.57481,1.5751,1.57481,1.5751,249200002.0
2006-08-09 15:22:00,1.5749,1.57509,1.57485,1.57506,262600003.0
2006-08-09 15:23:00,1.57494,1.57506,1.57466,1.57466,277900006.0
2006-08-09 15:24:00,1.5748,1.57497,1.57477,1.5748,275500001.0
2006-08-09 15:25:00,1.5748,1.5749,1.57464,1.57482,331300002.0
2006-08-09 15:26:00,1.57485,1.57485,1.57464,1.57472,132300000.0
2006-08-09 15:27:00,1.57493,1.57493,1.57479,1.57479,87900000.0
2006-08-09 15:28:00,1.57467,1.57487,1.57467,1.57487,252800003.0
2006-08-09 15:29:00,1.57497,1.57497,1.5747,1.5747,500399996.0
2006-08-09 15:30:00,1.5746,1.57481,1.5745,1.57481,217499995.0
2006-08-09 15:31:00,1.57462,1.57484,1.57462,1.57484,225099996.0
2006-08-09 15:32:00,1.57467,1.57489,1.57462,1.57489,143900000.0
2006-08-09 15:33:00,1.57492,1.57492,1.57461,1.57476,404999998.0
2006-08-09 15:34:00,1.57482,1.57482,1.57452,1.57452,156500001.0
2006-08-09 15:35:00,1.57475,1.57483,1.57461,1.57479,347699999.0
2006-08-09 15:36:00,1.57475,1.57485,1.57462,1.5747,153400002.0
2006-08-09 15:37:00,1.57482,1.57488,1.57456,1.57456,314700003.0
2006-08-09 15:38:00,1.57464,1.5748,1.57461,1.57474,316500004.0
2006-08-09 15:39:00,1.57483,1.57483,1.57462,1.57476,181699999.0
2006-08-09 15:40:00,1.5745,1.57479,1.5745,1.57461,165200000.0
2006-08-09 15:41:00,1.57464,1.57481,1.57464,1.57481,52700000.0
2006-08-09 15:42:00,1.57466,1.57483,1.57466,1.57483,90500000.0
2006-08-09 15:43:00,1.57475,1.57492,1.57472,1.57492,251299996.0
2006-08-09 15:44:00,1.57482,1.57485,1.57472,1.57472,305999995.0
2006-08-09 15:45:00,1.57471,1.57497,1.57471,1.5748,257100005.0
2006-08-09 15:46:00,1.57475,1.57503,1.57475,1.57502,420200002.0
2006-08-09 15:47:00,1.57504,1.57515,1.57499,1.5751,260599999.0
2006-08-09 15:48:00,1.57512,1.57513,1.57485,1.57496,419099997.0
2006-08-09 15:49:00,1.57497,1.575,1.57479,1.57493,302900000.0
2006-08-09 15:50:00,1.57497,1.57503,1.57476,1.57479,188599998.0
2006-08-09 15:51:00,1.57483,1.5751,1.5748,1.57495,159099997.0
2006-08-09 15:52:00,1.575,1.57523,1.575,1.57508,267499999.0
2006-08-09 15:53:00,1.57518,1.57518,1.57488,1.57488,217100005.0
2006-08-09 15:54:00,1.57503,1.57503,1.57474,1.57495,242300002.0
2006-08-09 15:55:00,1.57482,1.57498,1.57473,1.57487,138399999.0
2006-08-09 15:56:00,1.57487,1.57501,1.57473,1.57488,412400001.0
2006-08-09 15:57:00,1.57466,1.57487,1.57466,1.5748,218900001.0
2006-08-09 15:58:00,1.57468,1.57492,1.57468,1.57481,169100001.0
2006-08-09 15:59:00,1.57492,1.57492,1.57472,1.57472,216600002.0
2006-08-09 16:00:00,1.57478,1.57494,1.57472,1.57494,427300001.0
2006-08-09 16:01:00,1.57465,1.57498,1.57465,1.57498,220200002.0
2006-08-09 16:02:00,1.57503,1.57507,1.57482,1.57507,375000004.0
2006-08-09 16:03:00,1.57507,1.57507,1.57467,1.57488,489900001.0
2006-08-09 16:04:00,1.5748,1.57487,1.57465,1.57465,283999996.0
2006-08-09 16:05:00,1.57483,1.57492,1.57467,1.57481,258200001.0
2006-08-09 16:06:00,1.5746,1.57485,1.5746,1.57485,518799997.0
2006-08-09 16:07:00,1.57482,1.5749,1.5746,1.57475,251000001.0
2006-08-09 16:08:00,1.57494,1.57509,1.57487,1.57502,197500003.0
2006-08-09 16:09:00,1.57503,1.57509,1.57497,1.57506,31900000.0
2006-08-09 16:10:00,1.575,1.5751,1.57474,1.57495,408900000.0
2006-08-09 16:11:00,1.57478,1.57495,1.57468,1.57483,506500004.0
2006-08-09 16:12:00,1.57488,1.575,1.57478,1.57481,259100001.0
2006-08-09 16:13:00,1.57483,1.57503,1.57465,1.57483,307000001.0
2006-08-09 16:14:00,1.57492,1.57496,1.5746,1.57484,346700004.0
2006-08-09 16:15:00,1.57446,1.5749,1.57446,1.57477,258999998.0
2006-08-09 16:16:00,1.57469,1.57492,1.57466,1.57473,442600005.0
2006-08-09 16:17:00,1.57457,1.5748,1.57456,1.5748,259200002.0
2006-08-09 16:18:00,1.57481,1.57493,1.57472,1.57493,220899999.0
2006-08-09 16:19:00,1.57487,1.57487,1.57459,1.57462,228700002.0
2006-08-09 16:20:00,1.57477,1.5748,1.5746,1.57467,305800003.0
2006-08-09 16:21:00,1.57466,1.5748,1.5745,1.5745,225400005.0
2006-08-09 16:22:00,1.57454,1.57471,1.57449,1.57468,244000001.0
2006-08-09 16:23:00,1.57467,1.57481,1.57466,1.57469,490400001.0
2006-08-09 16:24:00,1.57469,1.57481,1.57456,1.57462,403700001.0
2006-08-09 16:25:00,1.57464,1.5748,1.57464,1.5748,187300002.0
2006-08-09 16:26:00,1.57474,1.57474,1.57442,1.57462,97099998.0
2006-08-09 16:27:00,1.57469,1.57498,1.57469,1.57485,300899999.0
2006-08-09 16:28:00,1.57474,1.57504,1.57474,1.57493,327699999.0
2006-08-09 16:29:00,1.57485,1.57495,1.57476,1.57495,169700002.0
2006-08-09 16:30:00,1.57461,1.575,1.57461,1.575,224800000.0
2006-08-09 16:31:00,1.575,1.575,1.57468,1.57479,305600003.0
2006-08-09 16:32:00,1.57481,1.57499,1.57481,1.57487,229199998.0
2006-08-09 16:33:00,1.57479,1.57503,1.57475,1.57495,391400000.0
2006-08-09 16:34:00,1.57505,1.57516,1.57485,1.57496,313000000.0
2006-08-09 16:35:00,1.57512,1.57519,1.57503,1.57511,295100001.0
2006-08-09 16:36:00,1.57509,1.57522,1.57499,1.57514,160500000.0
2006-08-09 16:37:00,1.57519,1.57526,1.57506,1.57506,350400002.0
2006-08-09 16:38:00,1.57508,1.57524,1.57498,1.57524,396999997.0
2006-08-09 16:39:00,1.57517,1.57531,1.57517,1.57531,84700000.0
2006-08-09 16:40:00,1.57513,1.57533,1.5751,1.57533,360599998.0
2006-08-09 16:41:00,1.57528,1.57535,1.57508,1.57508,280899996.0
2006-08-09 16:42:00,1.57517,1.57531,1.57499,1.57522,517099997.0
2006-08-09 16:43:00,1.57523,1.57523,1.57479,1.5752,403300001.0
2006-08-09 16:44:00,1.57522,1.57546,1.57522,1.57535,221099999.0
2006-08-09 16:45:00,1.57536,1.57551,1.57525,1.57535,324499999.0
2006-08-09 16:46:00,1.57542,1.57552,1.57524,1.57533,363400003.0
2006-08-09 16:47:00,1.57537,1.57545,1.57518,1.57538,365000002.0
2006-08-09 16:48:00,1.57545,1.57545,1.57524,1.57526,363499998.0
2006-08-09 16:49:00,1.57536,1.57536,1.57513,1.57523,212499999.0
2006-08-09 16:50:00,1.57524,1.57548,1.57524,1.57538,364200005.0
2006-08-09 16:51:00,1.57541,1.5755,1.57504,1.57504,512400003.0
2006-08-09 16:52:00,1.57533,1.57541,1.57525,1.57532,156000000.0
2006-08-09 16:53:00,1.5753,1.57534,1.57514,1.57519,586500005.0
2006-08-09 16:54:00,1.57525,1.57537,1.57506,1.57512,517500001.0
2006-08-09 16:55:00,1.5753,1.57542,1.57519,1.57542,352100003.0
2006-08-09 16:56:00,1.57533,1.5754,1.57516,1.57519,406500007.0
2006-08-09 16:57:00,1.57508,1.57518,1.57493,1.57505,211900000.0
2006-08-09 16:58:00,1.57472,1.57505,1.57472,1.57495,213199997.0
2006-08-09 16:59:00,1.57482,1.57482,1.57461,1.57469,277799995.0
2006-08-09 17:00:00,1.57466,1.57502,1.57466,1.57502,229399998.0
2006-08-09 17:01:00,1.57501,1.57502,1.57473,1.57495,330800005.0
2006-08-09 17:02:00,1.57497,1.57497,1.57484,1.57484,126200002.0
2006-08-09 17:03:00,1.57498,1.57505,1.57479,1.57479,244400002.0
2006-08-09 17:04:00,1.57483,1.57505,1.57465,1.57481,347600001.0
2006-08-09 17:05:00,1.57491,1.57507,1.57475,1.57493,238000002.0
2006-08-09 17:06:00,1.57492,1.57514,1.57492,1.57514,182300001.0
2006-08-09 17:07:00,1.57515,1.57515,1.57496,1.57499,321500001.0
2006-08-09 17:08:00,1.57506,1.57506,1.57477,1.57497,368999999.0
2006-08-09 17:09:00,1.57498,1.57498,1.57486,1.57492,229200003.0
2006-08-09 17:10:00,1.57489,1.575,1.57479,1.57479,320400000.0
2006-08-09 17:11:00,1.57495,1.57509,1.57477,1.57491,389000000.0
2006-08-09 17:12:00,1.57487,1.57507,1.57481,1.57507,398799996.0
2006-08-09 17:13:00,1.57502,1.5751,1.57485,1.57506,277599998.0
2006-08-09 17:14:00,1.57517,1.57518,1.575,1.57506,172599999.0
2006-08-09 17:15:00,1.57512,1.57522,1.57492,1.57505,207600001.0
2006-08-09 17:16:00,1.57489,1.57519,1.57489,1.57519,424700000.0
2006-08-09 17:17:00,1.57523,1.57541,1.57515,1.57535,214500002.0
2006-08-09 17:18:00,1.57523,1.57535,1.57516,1.5753,129699997.0
2006-08-09 17:19:00,1.57533,1.5754,1.57523,1.57528,193500000.0
2006-08-09 17:20:00,1.57533,1.5754,1.57523,1.57535,229300002.0
2006-08-09 17:21:00,1.57535,1.5754,1.57535,1.5754,81100000.0
2006-08-09 17:22:00,1.57529,1.57553,1.57527,1.57553,236200002.0
2006-08-09 17:23:00,1.57542,1.57562,1.57538,1.57544,167500002.0
2006-08-09 17:24:00,1.5756,1.5756,1.57534,1.57534,395000005.0
2006-08-09 17:25:00,1.57546,1.5756,1.57546,1.5756,52100001.0
2006-08-09 17:26:00,1.57555,1.57559,1.57537,1.57557,267699999.0
2006-08-09 17:27:00,1.57556,1.57564,1.57546,1.57555,218500003.0
2006-08-09 17:28:00,1.57537,1.57548,1.57523,1.57532,56199999.0
2006-08-09 17:29:00,1.57531,1.57548,1.57527,1.57542,123000000.0
2006-08-09 17:30:00,1.57535,1.57553,1.57524,1.57536,273400002.0
2006-08-09 17:31:00,1.57543,1.57557,1.57533,1.57544,436499996.0
2006-08-09 17:32:00,1.57552,1.57571,1.57536,1.57562,92200002.0
2006-08-09 17:33:00,1.57574,1.57584,1.57565,1.57572,263499998.0
2006-08-09 17:34:00,1.57568,1.57575,1.57554,1.57563,200300000.0
2006-08-09 17:35:00,1.57566,1.57581,1.57551,1.57559,418399997.0
2006-08-09 17:36:00,1.57539,1.5757,1.57539,1.5757,94300001.0
2006-08-09 17:37:00,1.57565,1.57572,1.57549,1.57558,256700001.0
2006-08-09 17:38:00,1.57568,1.57568,1.57543,1.57543,163000001.0
2006-08-09 17:39:00,1.57542,1.57564,1.57542,1.57551,152800001.0
2006-08-09 17:40:00,1.57547,1.57568,1.57534,1.57544,286699997.0
2006-08-09 17:41:00,1.57549,1.5757,1.57547,1.57566,342499999.0
2006-08-09 17:42:00,1.57564,1.57572,1.57548,1.57558,197399998.0
2006-08-09 17:43:00,1.57536,1.57565,1.57533,1.57565,342800001.0
2006-08-09 17:44:00,1.57543,1.57581,1.57543,1.57567,328200001.0
2006-08-09 17:45:00,1.57555,1.57579,1.57543,1.57561,343399998.0
2006-08-09 17:46:00,1.5756,1.57575,1.5756,1.57575,89399998.0
2006-08-09 17:47:00,1.57573,1.57578,1.57558,1.57571,342500005.0
2006-08-09 17:48:00,1.57573,1.57591,1.57559,1.57574,146800003.0
2006-08-09 17:49:00,1.57583,1.57583,1.57557,1.57557,571000007.0
2006-08-09 17:50:00,1.57552,1.57566,1.57548,1.57552,126799999.0
2006-08-09 17:51:00,1.57538,1.57543,1.57524,1.57536,218900004.0
2006-08-09 17:52:00,1.57532,1.57547,1.5753,1.57545,358700000.0
2006-08-09 17:53:00,1.57529,1.57545,1.5752,1.57522,370400001.0
2006-08-09 17:54:00,1.57533,1.57549,1.5753,1.57544,283499998.0
2006-08-09 17:55:00,1.57536,1.57549,1.57528,1.57543,230000002.0
2006-08-09 17:56:00,1.57538,1.57541,1.57519,1.57519,266800002.0
2006-08-09 17:57:00,1.57543,1.57561,1.57543,1.57559,321000001.0
2006-08-09 17:58:00,1.57525,1.57559,1.57525,1.57559,286700000.0
2006-08-09 17:59:00,1.57551,1.57581,1.57544,1.57581,258800000.0
2006-08-09 18:00:00,1.57569,1.57578,1.57559,1.57562,104199999.0
2006-08-09 18:01:00,1.5756,1.5757,1.5756,1.5756,1756100009.0
2006-08-09 18:02:00,1.5757,1.5757,1.5756,1.5757,1756100009.0
2006-08-09 18:03:00,1.5756,1.5757,1.5756,1.5757,1756100009.0
2006-08-09 18:04:00,1.5758,1.5758,1.5757,1.5757,1756100009.0
2006-08-09 18:05:00,1.5758,1.5759,1.5758,1.5758,1756100009.0
2006-08-09 18:06:00,1.5759,1.5759,1.5757,1.5757,1756100009.0
2006-08-09 18:07:00,1.5758,1.5759,1.5757,1.5758,1756100009.0
2006-08-09 18:08:00,1.5759,1.5759,1.5758,1.5759,1756100009.0
2006-08-09 18:09:00,1.57573,1.57603,1.57573,1.57588,1756100009.0
2006-08-09 18:10:00,1.576,1.576,1.5759,1.576,1620999994.0
2006-08-09 18:11:00,1.57577,1.57595,1.57563,1.57587,1620999994.0
2006-08-09 18:12:00,1.57587,1.57596,1.57577,1.57585,1861399996.0
2006-08-09 18:13:00,1.57592,1.57599,1.57569,1.57569,1564700001.0
2006-08-09 18:14:00,1.576,1.576,1.5759,1.576,741600002.0
2006-08-09 18:15:00,1.57608,1.57618,1.5759,1.57612,741600002.0
2006-08-09 18:16:00,1.5762,1.5762,1.576,1.5761,806100003.0
2006-08-09 18:17:00,1.576,1.5762,1.576,1.5761,806100003.0
2006-08-09 18:18:00,1.57607,1.57624,1.57587,1.57604,806100003.0
2006-08-09 18:19:00,1.5761,1.57622,1.57577,1.57622,1829600011.0
2006-08-09 18:20:00,1.57625,1.5763,1.57608,1.57624,1728100003.0
2006-08-09 18:21:00,1.57627,1.57627,1.57589,1.57589,819199993.0
2006-08-09 18:22:00,1.57586,1.576,1.57585,1.576,668800001.0
2006-08-09 18:23:00,1.5761,1.5762,1.576,1.576,1277800007.0
2006-08-09 18:24:00,1.5761,1.5762,1.576,1.5762,1277800007.0
2006-08-09 18:26:00,1.5761,1.5762,1.5759,1.5762,1277800007.0
2006-08-09 18:27:00,1.57615,1.57623,1.57589,1.57607,1277800007.0
2006-08-09 18:28:00,1.5761,1.5763,1.5761,1.5762,1801800008.0
2006-08-09 18:29:00,1.57615,1.5763,1.57611,1.57625,1801800008.0
2006-08-09 18:30:00,1.57611,1.57632,1.5761,1.57622,977600004.0
2006-08-09 18:31:00,1.57623,1.5763,1.57612,1.57619,1037200003.0
2006-08-09 18:32:00,1.57625,1.57625,1.57596,1.576,1284300000.0
2006-08-09 18:33:00,1.5762,1.5763,1.5762,1.5763,1970300001.0
2006-08-09 18:34:00,1.5762,1.5762,1.576,1.5762,1970300001.0
2006-08-09 18:35:00,1.57625,1.57628,1.57609,1.57618,1970300001.0
2006-08-09 18:36:00,1.57615,1.57623,1.57593,1.5761,1628700002.0
2006-08-09 18:37:00,1.57618,1.57628,1.57604,1.57606,1896300008.0
2006-08-09 18:38:00,1.576,1.57613,1.57592,1.57605,1349300001.0
2006-08-09 18:39:00,1.576,1.57619,1.57597,1.57608,1595300010.0
2006-08-09 18:40:00,1.5762,1.5763,1.5762,1.5762,1350500015.0
2006-08-09 18:41:00,1.57605,1.57615,1.57588,1.57595,1350500015.0
2006-08-09 18:42:00,1.57605,1.57608,1.57589,1.57593,1200900003.0
2006-08-09 18:43:00,1.57602,1.57614,1.57593,1.57606,499699994.0
2006-08-09 18:44:00,1.57609,1.5762,1.57588,1.5759,882899995.0
2006-08-09 18:45:00,1.57604,1.57605,1.57578,1.57589,545500009.0
2006-08-09 18:46:00,1.57603,1.57617,1.57589,1.57589,270200004.0
2006-08-09 18:47:00,1.57595,1.5761,1.57587,1.57607,202899999.0
2006-08-09 18:48:00,1.57598,1.57609,1.57588,1.57605,1300200002.0
2006-08-09 18:49:00,1.57613,1.57616,1.57595,1.57608,224899998.0
2006-08-09 18:50:00,1.57602,1.57613,1.57594,1.57607,507899992.0
2006-08-09 18:51:00,1.57611,1.57624,1.57591,1.57591,1544299991.0
2006-08-09 18:52:00,1.5761,1.57618,1.57594,1.5761,1333499997.0
2006-08-09 18:53:00,1.57617,1.57622,1.57597,1.57613,1115000007.0
2006-08-09 18:54:00,1.57615,1.57622,1.57603,1.57609,617799996.0
2006-08-09 18:55:00,1.57622,1.57622,1.57601,1.57601,1500700002.0
2006-08-09 18:56:00,1.5762,1.5762,1.57604,1.57613,932800005.0
2006-08-09 18:57:00,1.5762,1.57622,1.57607,1.57614,696700002.0
2006-08-09 18:58:00,1.57622,1.57622,1.5759,1.57615,941799996.0
2006-08-09 18:59:00,1.5761,1.5762,1.57599,1.576,1290800002.0
2006-08-09 19:00:00,1.57586,1.57605,1.57582,1.576,424499999.0
2006-08-09 19:01:00,1.57599,1.57605,1.57584,1.57602,408300001.0
2006-08-09 19:02:00,1.57586,1.57617,1.57586,1.57617,833200007.0
2006-08-09 19:03:00,1.5761,1.5762,1.57603,1.57612,654199999.0
2006-08-09 19:04:00,1.57604,1.57617,1.57603,1.57612,231800001.0
2006-08-09 19:05:00,1.57609,1.57615,1.57595,1.5761,663699998.0
2006-08-09 19:06:00,1.5761,1.57615,1.57593,1.57596,1974000005.0
2006-08-09 19:07:00,1.57595,1.57615,1.57588,1.57605,934699992.0
2006-08-09 19:08:00,1.5761,1.57618,1.576,1.576,1643599998.0
2006-08-09 19:09:00,1.57601,1.57619,1.57593,1.57608,1497100001.0
2006-08-09 19:10:00,1.5761,1.57618,1.57596,1.57614,1107199999.0
2006-08-09 19:11:00,1.57605,1.57613,1.5759,1.57603,1208000000.0
2006-08-09 19:12:00,1.57589,1.57606,1.57587,1.57605,689599999.0
2006-08-09 19:13:00,1.57605,1.57605,1.57591,1.57594,431700004.0
2006-08-09 19:14:00,1.57591,1.57602,1.57582,1.57591,281599999.0
2006-08-09 19:15:00,1.57594,1.57606,1.57585,1.57589,1456300008.0
2006-08-09 19:16:00,1.57589,1.57598,1.57576,1.57588,499299999.0
2006-08-09 19:17:00,1.57597,1.57608,1.57582,1.57582,655900005.0
2006-08-09 19:18:00,1.57592,1.57602,1.57579,1.57593,656699994.0
2006-08-09 19:19:00,1.57593,1.57603,1.57578,1.57589,915599993.0
2006-08-09 19:20:00,1.57593,1.576,1.57574,1.57595,1086200009.0
2006-08-09 19:21:00,1.57593,1.576,1.57582,1.57585,1139000005.0
2006-08-09 19:22:00,1.57593,1.57593,1.5758,1.5758,219000000.0
2006-08-09 19:23:00,1.57577,1.57589,1.57565,1.5758,630599998.0
2006-08-09 19:24:00,1.5758,1.57591,1.57566,1.57585,547100004.0
2006-08-09 19:25:00,1.57592,1.57603,1.57576,1.5758,875300004.0
2006-08-09 19:26:00,1.57587,1.57598,1.57573,1.57591,1044099998.0
2006-08-09 19:27:00,1.57584,1.57599,1.57579,1.57592,1419300002.0
2006-08-09 19:28:00,1.57581,1.57602,1.57581,1.57593,384799999.0
2006-08-09 19:29:00,1.57593,1.57605,1.57573,1.57574,633200003.0
2006-08-09 19:30:00,1.576,1.5762,1.576,1.5761,1550900003.0
2006-08-09 19:31:00,1.5761,1.57623,1.57592,1.57604,1550900003.0
2006-08-09 19:32:00,1.5762,1.5763,1.57609,1.57609,721600005.0
2006-08-09 19:33:00,1.57604,1.57628,1.57604,1.57617,900700004.0
2006-08-09 19:34:00,1.57612,1.57632,1.57606,1.5761,1697800003.0
2006-08-09 19:35:00,1.57609,1.57633,1.57596,1.57633,676400002.0
2006-08-09 19:36:00,1.57631,1.57639,1.57613,1.5763,635500007.0
2006-08-09 19:37:00,1.57622,1.57641,1.57622,1.57641,369900006.0
2006-08-09 19:38:00,1.57628,1.57645,1.57628,1.57645,840799993.0
2006-08-09 19:39:00,1.57645,1.57658,1.57626,1.57626,1424100011.0
2006-08-09 19:40:00,1.57647,1.57688,1.57645,1.57688,422399998.0
2006-08-09 19:41:00,1.57681,1.57693,1.57675,1.57686,376900001.0
2006-08-09 19:42:00,1.57675,1.57686,1.57665,1.57683,568300000.0
2006-08-09 19:43:00,1.57684,1.57689,1.57668,1.57668,392299998.0
2006-08-09 19:44:00,1.57671,1.57678,1.57657,1.57673,1121000001.0
2006-08-09 19:45:00,1.57658,1.57672,1.5765,1.57672,239600000.0
2006-08-09 19:46:00,1.57677,1.57677,1.57658,1.57664,537299998.0
2006-08-09 19:47:00,1.57668,1.57675,1.57655,1.57664,253100005.0
2006-08-09 19:48:00,1.57667,1.5768,1.57667,1.57675,646700004.0
2006-08-09 19:49:00,1.57675,1.5768,1.57658,1.57673,1291700012.0
2006-08-09 19:50:00,1.57658,1.57675,1.57658,1.57672,161100002.0
2006-08-09 19:51:00,1.57662,1.57677,1.57662,1.57671,462900002.0
2006-08-09 19:52:00,1.57672,1.57678,1.5766,1.57671,253199999.0
2006-08-09 19:53:00,1.5768,1.5768,1.57657,1.57659,574100001.0
2006-08-09 19:54:00,1.57663,1.57674,1.57657,1.57666,212900000.0
2006-08-09 19:55:00,1.57667,1.57675,1.57654,1.57664,614800001.0
2006-08-09 19:56:00,1.57668,1.57674,1.57649,1.5766,1209800011.0
2006-08-09 19:57:00,1.57674,1.57674,1.5765,1.5765,1402500012.0
2006-08-09 19:58:00,1.57665,1.57676,1.57651,1.57651,1806200009.0
2006-08-09 19:59:00,1.57665,1.57678,1.57656,1.57674,1204200001.0
2006-08-09 20:00:00,1.57677,1.57686,1.57666,1.57678,848700011.0
2006-08-09 20:01:00,1.5768,1.57686,1.57659,1.57677,626000003.0
2006-08-09 20:02:00,1.57671,1.57711,1.57671,1.57711,375600002.0
2006-08-09 20:03:00,1.57693,1.57705,1.57688,1.57703,250399999.0
2006-08-09 20:04:00,1.57691,1.577,1.57685,1.57697,278200000.0
2006-08-09 20:05:00,1.57695,1.57698,1.57682,1.57686,454299998.0
2006-08-09 20:06:00,1.5769,1.57695,1.5769,1.57695,515200006.0
2006-08-09 20:07:00,1.57688,1.5769,1.57671,1.57681,193400000.0
2006-08-09 20:08:00,1.57689,1.57695,1.57679,1.5769,1293499995.0
2006-08-09 20:09:00,1.57689,1.57693,1.57674,1.57678,259900002.0
2006-08-09 20:10:00,1.57691,1.57697,1.57678,1.57678,290200004.0
2006-08-09 20:11:00,1.57682,1.57704,1.57682,1.57701,684600000.0
2006-08-09 20:12:00,1.57684,1.57703,1.57683,1.57693,346100000.0
2006-08-09 20:13:00,1.5768,1.57701,1.5768,1.57691,1874400002.0
2006-08-09 20:14:00,1.57681,1.57698,1.57681,1.57693,541700004.0
2006-08-09 20:15:00,1.57681,1.57697,1.5768,1.57695,1094299997.0
2006-08-09 20:16:00,1.57703,1.57707,1.57678,1.57688,1580099993.0
2006-08-09 20:17:00,1.57709,1.57715,1.5769,1.57709,521700003.0
2006-08-09 20:18:00,1.57719,1.57755,1.57719,1.57743,467100006.0
2006-08-09 20:19:00,1.5774,1.5777,1.5774,1.5777,754099999.0
2006-08-09 20:20:00,1.5776,1.5777,1.5775,1.5776,754099999.0
2006-08-09 20:21:00,1.57747,1.57758,1.57735,1.57748,754099999.0
2006-08-09 20:22:00,1.57749,1.5776,1.57736,1.5775,610299998.0
2006-08-09 20:23:00,1.57731,1.57755,1.57718,1.57733,1227499992.0
2006-08-09 20:24:00,1.57733,1.57745,1.57724,1.57732,733499996.0
2006-08-09 20:25:00,1.5773,1.57737,1.57713,1.57725,880800003.0
2006-08-09 20:26:00,1.57738,1.5775,1.57736,1.57737,247700000.0
2006-08-09 20:27:00,1.57744,1.57744,1.57725,1.57736,566999999.0
2006-08-09 20:28:00,1.5776,1.5776,1.5775,1.5775,1727700000.0
2006-08-09 20:29:00,1.57739,1.57748,1.57708,1.57721,1727700000.0
2006-08-09 20:30:00,1.5774,1.5776,1.5774,1.5775,466199999.0
2006-08-09 20:31:00,1.5774,1.5775,1.5773,1.5774,466199999.0
2006-08-09 20:32:00,1.5775,1.5776,1.5774,1.5775,466199999.0
2006-08-09 20:33:00,1.57711,1.57726,1.57686,1.57703,466199999.0
2006-08-09 20:34:00,1.57702,1.5771,1.57686,1.57689,490200005.0
2006-08-09 20:35:00,1.57693,1.57717,1.57693,1.57717,449099996.0
2006-08-09 20:36:00,1.57699,1.57722,1.57694,1.57718,719499999.0
2006-08-09 20:37:00,1.57713,1.57713,1.57689,1.57689,931099997.0
2006-08-09 20:38:00,1.57681,1.57699,1.5767,1.57685,1774000009.0
2006-08-09 20:39:00,1.57684,1.57694,1.57666,1.57668,1119200001.0
2006-08-09 20:40:00,1.5768,1.57694,1.57671,1.57685,1360400001.0
2006-08-09 20:41:00,1.57685,1.5769,1.57657,1.57673,549199997.0
2006-08-09 20:42:00,1.57663,1.57683,1.57654,1.57672,430900003.0
2006-08-09 20:43:00,1.57671,1.57692,1.57661,1.57675,1064200009.0
2006-08-09 20:44:00,1.57674,1.57689,1.57656,1.57664,1500200002.0
2006-08-09 20:45:00,1.57685,1.5769,1.5767,1.57685,1100600000.0
2006-08-09 20:46:00,1.577,1.57704,1.57674,1.57695,295799999.0
2006-08-09 20:47:00,1.57697,1.57697,1.57664,1.57682,683700009.0
2006-08-09 20:48:00,1.57695,1.57708,1.57679,1.57688,1521500007.0
2006-08-09 20:49:00,1.57692,1.57706,1.57678,1.57687,762600000.0
2006-08-09 20:50:00,1.57697,1.57704,1.57678,1.57698,1917200014.0
2006-08-09 20:51:00,1.57694,1.57709,1.57685,1.57706,309200002.0
2006-08-09 20:52:00,1.57703,1.57711,1.5768,1.57701,1441199995.0
2006-08-09 20:53:00,1.57692,1.57712,1.57691,1.57708,1396200003.0
2006-08-09 20:54:00,1.57697,1.57715,1.57697,1.5771,1072499995.0
2006-08-09 20:55:00,1.57703,1.57718,1.57701,1.57711,694400000.0
2006-08-09 20:56:00,1.5771,1.5772,1.5771,1.5771,1391499997.0
2006-08-09 20:57:00,1.5772,1.5774,1.5772,1.5774,1391499997.0
2006-08-09 20:58:00,1.5776,1.5776,1.5775,1.5775,1391499997.0
2006-08-09 20:59:00,1.5774,1.5774,1.5769,1.5769,1391499997.0
2006-08-09 21:00:00,1.577,1.577,1.5768,1.5768,1391499997.0
2006-08-09 21:01:00,1.5767,1.5768,1.5767,1.5768,1391499997.0
2006-08-09 21:02:00,1.57661,1.57671,1.57646,1.57652,1391499997.0
2006-08-09 21:03:00,1.57658,1.57667,1.57641,1.57649,1581399987.0
2006-08-09 21:04:00,1.5766,1.5766,1.5764,1.5764,277100002.0
2006-08-09 21:05:00,1.5766,1.57671,1.57653,1.57655,970000002.0
2006-08-09 21:06:00,1.57656,1.57673,1.57644,1.57656,379700002.0
2006-08-09 21:07:00,1.5767,1.5767,1.57656,1.5766,475600002.0
2006-08-09 21:08:00,1.57663,1.57682,1.57663,1.57679,234699997.0
2006-08-09 21:09:00,1.57671,1.5768,1.57657,1.57657,635100002.0
2006-08-09 21:10:00,1.57677,1.57694,1.57674,1.57686,919299998.0
2006-08-09 21:11:00,1.57687,1.57693,1.57677,1.57688,590399997.0
2006-08-09 21:12:00,1.57686,1.57693,1.57675,1.57687,260199996.0
2006-08-09 21:13:00,1.57674,1.5771,1.57674,1.5771,1025499996.0
2006-08-09 21:14:00,1.57712,1.57713,1.57692,1.57703,767200000.0
2006-08-09 21:15:00,1.57702,1.57702,1.57663,1.57664,691000007.0
2006-08-09 21:16:00,1.5765,1.57687,1.5765,1.57681,653699995.0
2006-08-09 21:17:00,1.57666,1.57682,1.5766,1.57679,1700000006.0
2006-08-09 21:18:00,1.57676,1.57684,1.57654,1.57654,638600004.0
2006-08-09 21:19:00,1.57659,1.5768,1.57659,1.57661,571400001.0
2006-08-09 21:20:00,1.5769,1.577,1.5769,1.5769,1707899998.0
2006-08-09 21:21:00,1.577,1.577,1.5769,1.5769,1707899998.0
2006-08-09 21:22:00,1.57661,1.57687,1.57659,1.57685,1707899998.0
2006-08-09 21:23:00,1.57672,1.57685,1.57654,1.57675,1077900003.0
2006-08-09 21:24:00,1.57668,1.5768,1.5766,1.5768,638500004.0
2006-08-09 21:25:00,1.57666,1.57681,1.57638,1.57665,1408300002.0
2006-08-09 21:26:00,1.57668,1.5767,1.57656,1.5766,531599999.0
2006-08-09 21:27:00,1.57675,1.57675,1.57663,1.5767,474000005.0
2006-08-09 21:28:00,1.57671,1.57684,1.57664,1.57665,649800006.0
2006-08-09 21:29:00,1.57678,1.5768,1.57653,1.57659,438999999.0
2006-08-09 21:30:00,1.5767,1.57674,1.57652,1.57667,402699998.0
2006-08-09 21:31:00,1.57663,1.57663,1.57642,1.57657,496399994.0
2006-08-09 21:32:00,1.57655,1.57678,1.5765,1.57662,2107499995.0
2006-08-09 21:33:00,1.57658,1.57668,1.57654,1.57662,154200000.0
2006-08-09 21:34:00,1.57662,1.57674,1.57651,1.57657,1252500004.0
2006-08-09 21:35:00,1.57666,1.57694,1.57666,1.5769,906599992.0
2006-08-09 21:36:00,1.57688,1.57695,1.57675,1.5769,269200003.0
2006-08-09 21:37:00,1.5769,1.57695,1.57675,1.57675,382199997.0
2006-08-09 21:38:00,1.57685,1.57685,1.57665,1.57678,376400000.0
2006-08-09 21:39:00,1.57663,1.57681,1.57663,1.57664,202299998.0
2006-08-09 21:40:00,1.5767,1.57675,1.57654,1.57655,565100001.0
2006-08-09 21:41:00,1.57665,1.57675,1.57646,1.57657,670999999.0
2006-08-09 21:42:00,1.5766,1.57675,1.57654,1.57667,530099997.0
2006-08-09 21:43:00,1.5766,1.57669,1.57656,1.57666,587700002.0
2006-08-09 21:44:00,1.57674,1.57685,1.5766,1.57669,1209699993.0
2006-08-09 21:45:00,1.57667,1.57678,1.57649,1.57654,697400005.0
2006-08-09 21:46:00,1.57647,1.57682,1.57647,1.57666,1270699998.0
2006-08-09 21:47:00,1.5766,1.57674,1.57649,1.57651,1293599996.0
2006-08-09 21:48:00,1.57643,1.5767,1.57639,1.5767,370599999.0
2006-08-09 21:49:00,1.57666,1.57672,1.57651,1.57665,1131299997.0
2006-08-09 21:50:00,1.5767,1.5767,1.57652,1.57659,200300001.0
2006-08-09 21:51:00,1.5766,1.57675,1.57656,1.5767,417099995.0
2006-08-09 21:52:00,1.57675,1.57678,1.57648,1.5765,1765499999.0
2006-08-09 21:53:00,1.57661,1.57675,1.57657,1.57673,507900003.0
2006-08-09 21:54:00,1.57669,1.57675,1.57661,1.5767,210900000.0
2006-08-09 21:55:00,1.5766,1.57675,1.57654,1.5767,617099995.0
2006-08-09 21:56:00,1.57675,1.57675,1.57657,1.5766,588100004.0
2006-08-09 21:57:00,1.5767,1.57677,1.5766,1.57663,399200003.0
2006-08-09 21:58:00,1.57667,1.57677,1.57662,1.57664,765500001.0
2006-08-09 21:59:00,1.5767,1.57681,1.57661,1.57663,905200011.0
2006-08-09 22:00:00,1.5766,1.57678,1.57652,1.57673,710799999.0
2006-08-09 22:01:00,1.57675,1.57675,1.57668,1.57668,199300001.0
2006-08-09 22:02:00,1.57675,1.57678,1.5765,1.5765,1261399998.0
2006-08-09 22:03:00,1.57675,1.57678,1.57655,1.57673,476999999.0
2006-08-09 22:04:00,1.57668,1.57678,1.57655,1.57675,525200003.0
2006-08-09 22:05:00,1.57675,1.57675,1.57652,1.57665,444800000.0
2006-08-09 22:06:00,1.57675,1.57675,1.57654,1.57667,356599998.0
2006-08-09 22:07:00,1.57657,1.57669,1.57648,1.57668,275900002.0
2006-08-09 22:08:00,1.57664,1.57678,1.57658,1.5767,439499998.0
2006-08-09 22:09:00,1.5767,1.5767,1.57648,1.57659,422799998.0
2006-08-09 22:10:00,1.57667,1.57675,1.57654,1.57667,233799999.0
2006-08-09 22:11:00,1.57675,1.57675,1.5766,1.5766,337000003.0
2006-08-09 22:12:00,1.57671,1.57684,1.57662,1.57671,717800004.0
2006-08-09 22:13:00,1.57655,1.57676,1.57653,1.57653,246200001.0
2006-08-09 22:14:00,1.57659,1.57675,1.57657,1.5767,230900003.0
2006-08-09 22:15:00,1.57663,1.57679,1.57646,1.57649,568600002.0
2006-08-09 22:16:00,1.57645,1.57663,1.57643,1.57657,269800001.0
2006-08-09 22:17:00,1.57667,1.57674,1.57664,1.57669,101899999.0
2006-08-09 22:18:00,1.57651,1.5767,1.57651,1.57665,232500003.0
2006-08-09 22:19:00,1.57665,1.5767,1.57643,1.57657,246099998.0
2006-08-09 22:20:00,1.57665,1.5767,1.57649,1.5767,317799998.0
2006-08-09 22:21:00,1.5767,1.57675,1.57657,1.5766,189299999.0
2006-08-09 22:22:00,1.57653,1.57668,1.5764,1.57668,831400000.0
2006-08-09 22:23:00,1.57672,1.57672,1.57647,1.57647,354700003.0
2006-08-09 22:24:00,1.5764,1.5766,1.57636,1.57653,252700001.0
2006-08-09 22:25:00,1.57662,1.57662,1.57631,1.57632,460699996.0
2006-08-09 22:26:00,1.5765,1.5766,1.5763,1.57639,707400001.0
2006-08-09 22:27:00,1.57657,1.57673,1.57636,1.57636,367699999.0
2006-08-09 22:28:00,1.57646,1.5767,1.57646,1.57663,601600001.0
2006-08-09 22:29:00,1.5765,1.5767,1.57647,1.5767,894799998.0
2006-08-09 22:30:00,1.57651,1.57675,1.5765,1.5767,651199998.0
2006-08-09 22:31:00,1.57665,1.57665,1.57634,1.57647,192600002.0
2006-08-09 22:32:00,1.57665,1.57665,1.5765,1.5765,322000001.0
2006-08-09 22:33:00,1.5765,1.57675,1.57647,1.57675,223500001.0
2006-08-09 22:34:00,1.57668,1.57675,1.57656,1.5767,455000002.0
2006-08-09 22:35:00,1.57675,1.57675,1.5766,1.5766,315799998.0
2006-08-09 22:36:00,1.57662,1.57681,1.57659,1.57663,561100000.0
2006-08-09 22:37:00,1.57656,1.57675,1.57648,1.5767,385199999.0
2006-08-09 22:38:00,1.57667,1.57673,1.57646,1.57656,481300001.0
2006-08-09 22:39:00,1.57649,1.57675,1.57641,1.57675,630999992.0
2006-08-09 22:40:00,1.57681,1.57701,1.57662,1.57676,715899996.0
2006-08-09 22:41:00,1.57676,1.57688,1.57663,1.57677,770600003.0
2006-08-09 22:42:00,1.57675,1.57723,1.5767,1.57719,579100000.0
2006-08-09 22:43:00,1.57694,1.57712,1.57661,1.57688,1308799997.0
2006-08-09 22:44:00,1.57685,1.57706,1.57666,1.57692,403799997.0
2006-08-09 22:45:00,1.57693,1.57706,1.57672,1.5769,218600002.0
2006-08-09 22:46:00,1.57695,1.57695,1.5767,1.5767,230899997.0
2006-08-09 22:47:00,1.57681,1.57698,1.57677,1.57679,391900001.0
2006-08-09 22:48:00,1.5768,1.57695,1.57672,1.57695,355900003.0
2006-08-09 22:49:00,1.5769,1.57705,1.57682,1.57695,583999998.0
2006-08-09 22:50:00,1.577,1.577,1.57675,1.57675,195200002.0
2006-08-09 22:51:00,1.57676,1.57695,1.57672,1.57695,520099995.0
2006-08-09 22:52:00,1.57695,1.57695,1.57661,1.57669,353399998.0
2006-08-09 22:53:00,1.577,1.577,1.57682,1.57689,263299997.0
2006-08-09 22:54:00,1.57686,1.577,1.57676,1.57692,526900004.0
2006-08-09 22:55:00,1.57686,1.57698,1.5768,1.57695,286799996.0
2006-08-09 22:56:00,1.57707,1.57717,1.57695,1.57717,232600001.0
2006-08-09 22:57:00,1.57699,1.57722,1.57696,1.57707,413100005.0
2006-08-09 22:58:00,1.57715,1.57727,1.57707,1.57713,271599999.0
2006-08-09 22:59:00,1.57684,1.57715,1.57671,1.577,497600002.0
2006-08-09 23:00:00,1.57661,1.577,1.57661,1.57668,55600000.0
2006-08-09 23:01:00,1.57703,1.57722,1.57635,1.5765,385500000.0
2006-08-09 23:02:00,1.57715,1.57718,1.57651,1.57661,486800005.0
2006-08-09 23:03:00,1.57674,1.57729,1.57669,1.57671,288500004.0
2006-08-09 23:04:00,1.5767,1.57715,1.5767,1.57695,197499999.0
2006-08-09 23:05:00,1.57732,1.57735,1.57675,1.57696,143300000.0
2006-08-09 23:06:00,1.5767,1.57719,1.5767,1.57711,312599999.0
2006-08-09 23:07:00,1.57722,1.57727,1.57673,1.57673,125299999.0
2006-08-09 23:08:00,1.57681,1.57705,1.57657,1.57678,239100000.0
2006-08-09 23:09:00,1.57672,1.5769,1.5765,1.57655,296400002.0
2006-08-09 23:10:00,1.57698,1.57728,1.5768,1.57707,420699995.0
2006-08-09 23:11:00,1.57672,1.5773,1.57663,1.57715,234000000.0
2006-08-09 23:12:00,1.57663,1.57705,1.57634,1.57649,165500002.0
2006-08-09 23:13:00,1.57707,1.57707,1.57643,1.57671,361000001.0
2006-08-09 23:14:00,1.5767,1.5771,1.5767,1.5768,319800003.0
2006-08-09 23:15:00,1.57693,1.57698,1.57634,1.57688,374700001.0
2006-08-09 23:16:00,1.57714,1.57719,1.57676,1.57687,294100002.0
2006-08-09 23:17:00,1.5769,1.57703,1.57665,1.57684,414800000.0
2006-08-09 23:18:00,1.57668,1.57705,1.57656,1.57688,382100004.0
2006-08-09 23:19:00,1.57643,1.57703,1.57639,1.5768,348900000.0
2006-08-09 23:20:00,1.57674,1.57683,1.57642,1.57649,277999998.0
2006-08-09 23:21:00,1.57658,1.57689,1.57645,1.57689,268600001.0
2006-08-09 23:22:00,1.57676,1.57707,1.57649,1.57649,327600000.0
2006-08-09 23:23:00,1.57707,1.57707,1.57687,1.57687,285900000.0
2006-08-09 23:24:00,1.57645,1.5771,1.57641,1.57695,423400001.0
2006-08-09 23:25:00,1.57652,1.57718,1.57638,1.57713,540100001.0
2006-08-09 23:26:00,1.57671,1.5769,1.5765,1.5769,279500004.0
2006-08-09 23:27:00,1.57688,1.57688,1.57677,1.57679,161999997.0
2006-08-09 23:28:00,1.57657,1.57699,1.57645,1.57687,293400004.0
2006-08-09 23:29:00,1.57705,1.57722,1.57689,1.57705,176700000.0
2006-08-09 23:30:00,1.57709,1.57716,1.57663,1.57686,440600005.0
2006-08-09 23:31:00,1.57718,1.57718,1.57694,1.57699,321699997.0
2006-08-09 23:32:00,1.57635,1.5769,1.57622,1.57632,311400000.0
2006-08-09 23:33:00,1.57695,1.57702,1.5766,1.57664,423400002.0
2006-08-09 23:34:00,1.57671,1.57716,1.57659,1.5771,280400001.0
2006-08-09 23:35:00,1.57686,1.57705,1.57666,1.57666,200100000.0
2006-08-09 23:36:00,1.57653,1.57675,1.57653,1.57675,244000001.0
2006-08-09 23:37:00,1.57674,1.57676,1.57664,1.57666,79100000.0
2006-08-09 23:38:00,1.57682,1.57687,1.57665,1.57669,121999998.0
2006-08-09 23:39:00,1.57681,1.5771,1.57681,1.57687,264999998.0
2006-08-09 23:40:00,1.57679,1.57693,1.57675,1.57693,196500001.0
2006-08-09 23:41:00,1.57686,1.57695,1.57672,1.5769,256600001.0
2006-08-09 23:42:00,1.5768,1.57695,1.57669,1.57684,330799998.0
2006-08-09 23:43:00,1.57693,1.57693,1.57681,1.57681,63800001.0
2006-08-09 23:44:00,1.57685,1.57695,1.5767,1.57687,229600000.0
2006-08-09 23:45:00,1.57677,1.57695,1.57677,1.57695,107800001.0
2006-08-09 23:46:00,1.5769,1.57695,1.5767,1.57685,106800001.0
2006-08-09 23:47:00,1.57673,1.57687,1.57664,1.57682,334599997.0
2006-08-09 23:48:00,1.57671,1.5768,1.57661,1.57674,369800001.0
2006-08-09 23:49:00,1.57676,1.57684,1.5765,1.57682,289099999.0
2006-08-09 23:50:00,1.5767,1.57685,1.5767,1.57685,123800000.0
2006-08-09 23:51:00,1.5768,1.57685,1.5767,1.5767,241199997.0
2006-08-09 23:52:00,1.57674,1.57689,1.57657,1.57664,307899999.0
2006-08-09 23:53:00,1.57678,1.57685,1.57657,1.57673,247099996.0
2006-08-09 23:54:00,1.5767,1.57685,1.5765,1.5767,355700001.0
2006-08-09 23:55:00,1.57668,1.5768,1.57662,1.57675,116100000.0
2006-08-09 23:56:00,1.57678,1.57678,1.57666,1.57666,28599999.0
2006-08-09 23:57:00,1.57682,1.57682,1.57652,1.57652,143000000.0
2006-08-09 23:58:00,1.57666,1.57696,1.57666,1.57696,147400003.0
2006-08-09 23:59:00,1.5769,1.57695,1.57682,1.57688,63999998.0
2006-08-10 00:00:00,1.57695,1.57695,1.5769,1.5769,68100000.0
2006-08-10 00:01:00,1.5767,1.57685,1.5767,1.57685,28000000.0
2006-08-10 00:02:00,1.57681,1.57695,1.57681,1.57695,120600000.0
2006-08-10 00:03:00,1.57693,1.57695,1.57687,1.57689,38799999.0
2006-08-10 00:04:00,1.57686,1.57708,1.57674,1.57698,291000001.0
2006-08-10 00:05:00,1.57715,1.57715,1.57688,1.57689,129200001.0
2006-08-10 00:06:00,1.57695,1.57695,1.5768,1.5768,26400000.0
2006-08-10 00:07:00,1.57699,1.57708,1.57682,1.57689,290700000.0
2006-08-10 00:08:00,1.57687,1.577,1.57687,1.577,44600000.0
2006-08-10 00:09:00,1.57702,1.57702,1.57678,1.57682,219799997.0
2006-08-10 00:10:00,1.57705,1.57705,1.577,1.577,16000000.0
2006-08-10 00:11:00,1.57696,1.57705,1.57686,1.577,452300000.0
2006-08-10 00:12:00,1.5769,1.57705,1.57681,1.57705,135000004.0
2006-08-10 00:13:00,1.57708,1.57708,1.57675,1.57675,207699997.0
2006-08-10 00:14:00,1.57671,1.57685,1.57671,1.57685,112000002.0
2006-08-10 00:15:00,1.57685,1.57685,1.57675,1.57675,111800000.0
2006-08-10 00:16:00,1.57685,1.57685,1.57675,1.57675,98199998.0
2006-08-10 00:17:00,1.57672,1.57693,1.5766,1.57685,402300005.0
2006-08-10 00:18:00,1.57683,1.57705,1.5767,1.57698,256000002.0
2006-08-10 00:19:00,1.57684,1.57711,1.57684,1.57704,114699999.0
2006-08-10 00:20:00,1.57715,1.57717,1.57696,1.57699,317500007.0
2006-08-10 00:21:00,1.577,1.57715,1.5769,1.57705,296999999.0
2006-08-10 00:22:00,1.57713,1.57713,1.5768,1.57699,218100001.0
2006-08-10 00:23:00,1.577,1.577,1.57685,1.57685,46400000.0
2006-08-10 00:24:00,1.5769,1.57705,1.57675,1.57692,290500002.0
2006-08-10 00:25:00,1.577,1.57705,1.57683,1.57698,173600000.0
2006-08-10 00:26:00,1.57698,1.57705,1.57684,1.57697,129700001.0
2006-08-10 00:27:00,1.5769,1.577,1.5769,1.577,35900000.0
2006-08-10 00:28:00,1.57702,1.57702,1.57676,1.57687,304300001.0
2006-08-10 00:29:00,1.57697,1.57703,1.57689,1.57691,77000000.0
2006-08-10 00:30:00,1.57715,1.57715,1.57695,1.577,301299994.0
2006-08-10 00:31:00,1.5771,1.57717,1.57706,1.5771,190900000.0
2006-08-10 00:32:00,1.57694,1.57707,1.57694,1.57707,145499998.0
2006-08-10 00:33:00,1.57701,1.57715,1.57701,1.5771,127700000.0
2006-08-10 00:34:00,1.5771,1.57717,1.57694,1.577,364599999.0
2006-08-10 00:35:00,1.5771,1.5771,1.577,1.577,26400000.0
2006-08-10 00:36:00,1.5771,1.57715,1.5771,1.57715,101700003.0
2006-08-10 00:37:00,1.5771,1.57715,1.5771,1.57715,43099998.0
2006-08-10 00:38:00,1.57706,1.57713,1.57706,1.57713,33600000.0
2006-08-10 00:39:00,1.5771,1.5771,1.577,1.577,28000000.0
2006-08-10 00:40:00,1.57714,1.57714,1.57694,1.57694,154899999.0
2006-08-10 00:41:00,1.57705,1.57705,1.57692,1.57692,71900000.0
2006-08-10 00:42:00,1.577,1.57705,1.57687,1.57687,392499998.0
2006-08-10 00:43:00,1.57688,1.57705,1.57677,1.57705,310600001.0
2006-08-10 00:44:00,1.57687,1.57707,1.57687,1.577,163099999.0
2006-08-10 00:45:00,1.57686,1.57698,1.57677,1.57689,197900003.0
2006-08-10 00:46:00,1.57685,1.57695,1.57672,1.57681,330000003.0
2006-08-10 00:47:00,1.577,1.5774,1.577,1.57722,213000000.0
2006-08-10 00:48:00,1.57732,1.57745,1.57727,1.57739,340000001.0
2006-08-10 00:49:00,1.57741,1.57741,1.57723,1.57728,339200005.0
2006-08-10 00:50:00,1.57724,1.57738,1.57712,1.57728,325099997.0
2006-08-10 00:51:00,1.57699,1.57736,1.57699,1.57735,307300003.0
2006-08-10 00:52:00,1.57736,1.57743,1.57716,1.57735,197299997.0
2006-08-10 00:53:00,1.57723,1.57738,1.57719,1.57724,163799998.0
2006-08-10 00:54:00,1.57731,1.5774,1.57718,1.5774,162299999.0
2006-08-10 00:55:00,1.57725,1.5774,1.57717,1.57736,527000000.0
2006-08-10 00:56:00,1.5772,1.57737,1.5772,1.57723,154299999.0
2006-08-10 00:57:00,1.57707,1.57737,1.57707,1.57728,263200000.0
2006-08-10 00:58:00,1.57727,1.57742,1.57712,1.57734,180300003.0
2006-08-10 00:59:00,1.5771,1.57737,1.5771,1.57737,88400000.0
2006-08-10 01:00:00,1.57725,1.57725,1.57701,1.57712,255599997.0
2006-08-10 01:01:00,1.57728,1.5773,1.57707,1.57713,250400002.0
2006-08-10 01:02:00,1.5772,1.57725,1.5771,1.57719,218100005.0
2006-08-10 01:03:00,1.5771,1.57725,1.57696,1.57714,96500000.0
2006-08-10 01:04:00,1.57728,1.57735,1.57712,1.57735,514799996.0
2006-08-10 01:05:00,1.57717,1.57729,1.57713,1.57714,406000001.0
2006-08-10 01:06:00,1.57726,1.57735,1.5771,1.57725,236099998.0
2006-08-10 01:07:00,1.5772,1.57734,1.57712,1.57725,289800001.0
2006-08-10 01:08:00,1.5772,1.57732,1.57715,1.57732,114200002.0
2006-08-10 01:09:00,1.57723,1.57735,1.57721,1.5773,337200002.0
2006-08-10 01:10:00,1.57728,1.57735,1.5772,1.5773,265900004.0
2006-08-10 01:11:00,1.57735,1.57735,1.5773,1.5773,65599998.0
2006-08-10 01:12:00,1.57728,1.57735,1.57712,1.57712,264399999.0
2006-08-10 01:13:00,1.57721,1.57736,1.57701,1.57718,160999999.0
2006-08-10 01:14:00,1.5772,1.57737,1.5772,1.57735,294199999.0
2006-08-10 01:15:00,1.57728,1.57735,1.57718,1.5773,254900001.0
2006-08-10 01:16:00,1.57714,1.57733,1.57714,1.57733,100900001.0
2006-08-10 01:17:00,1.57735,1.57735,1.57679,1.57679,318200005.0
2006-08-10 01:18:00,1.57722,1.57737,1.57721,1.5773,332999999.0
2006-08-10 01:19:00,1.57722,1.57732,1.57705,1.57721,124000001.0
2006-08-10 01:20:00,1.57717,1.57725,1.57707,1.5772,177499999.0
2006-08-10 01:21:00,1.57725,1.57725,1.5771,1.5771,179100002.0
2006-08-10 01:22:00,1.57725,1.57725,1.5772,1.5772,46900000.0
2006-08-10 01:23:00,1.57719,1.57733,1.57713,1.57713,358699997.0
2006-08-10 01:24:00,1.57725,1.57727,1.57711,1.57713,59900001.0
2006-08-10 01:25:00,1.577,1.5772,1.577,1.5772,73399999.0
2006-08-10 01:26:00,1.57734,1.5774,1.57722,1.57722,266299999.0
2006-08-10 01:27:00,1.57719,1.5774,1.57719,1.5774,513999995.0
2006-08-10 01:28:00,1.57739,1.57751,1.57719,1.57719,274900000.0
2006-08-10 01:29:00,1.57721,1.57741,1.57719,1.57732,277500001.0
2006-08-10 01:30:00,1.57727,1.57738,1.57715,1.57717,217800003.0
2006-08-10 01:31:00,1.57738,1.57743,1.57717,1.57717,150900000.0
2006-08-10 01:32:00,1.57736,1.57743,1.57717,1.57736,337199996.0
2006-08-10 01:33:00,1.57734,1.57749,1.5773,1.57739,364200001.0
2006-08-10 01:34:00,1.57731,1.57747,1.57715,1.57734,307599998.0
2006-08-10 01:35:00,1.5774,1.5774,1.57707,1.57707,146099999.0
2006-08-10 01:36:00,1.577,1.57724,1.577,1.57724,264400001.0
2006-08-10 01:37:00,1.57727,1.57735,1.57715,1.5772,272600002.0
2006-08-10 01:38:00,1.57728,1.57737,1.57718,1.57737,307000002.0
2006-08-10 01:39:00,1.57722,1.57736,1.57705,1.57719,226600001.0
2006-08-10 01:40:00,1.57712,1.57727,1.57712,1.57727,63099999.0
2006-08-10 01:41:00,1.57738,1.57738,1.57721,1.57723,197199999.0
2006-08-10 01:42:00,1.57722,1.57738,1.57722,1.57732,237399997.0
2006-08-10 01:43:00,1.57728,1.57735,1.5772,1.5773,155200002.0
2006-08-10 01:44:00,1.57735,1.57735,1.5773,1.5773,38800000.0
2006-08-10 01:45:00,1.57735,1.57735,1.5773,1.5773,51100000.0
2006-08-10 01:46:00,1.57718,1.57737,1.57715,1.57737,346700004.0
2006-08-10 01:47:00,1.57735,1.57735,1.5772,1.5772,260399999.0
2006-08-10 01:48:00,1.57729,1.57737,1.57719,1.5773,325200001.0
2006-08-10 01:49:00,1.57727,1.57732,1.57711,1.57724,180400002.0
2006-08-10 01:50:00,1.57733,1.57733,1.57709,1.57722,237199997.0
2006-08-10 01:51:00,1.57716,1.5773,1.57716,1.57718,163600003.0
2006-08-10 01:52:00,1.577,1.57715,1.577,1.57715,42300000.0
2006-08-10 01:53:00,1.57728,1.57742,1.57713,1.57727,180699998.0
2006-08-10 01:54:00,1.57747,1.57747,1.57725,1.57732,220899998.0
2006-08-10 01:55:00,1.5774,1.5774,1.57717,1.57728,378499998.0
2006-08-10 01:56:00,1.5772,1.57735,1.5772,1.57735,51300000.0
2006-08-10 01:57:00,1.5774,1.57745,1.57732,1.57738,107700001.0
2006-08-10 01:58:00,1.5774,1.57745,1.57722,1.57722,185200000.0
2006-08-10 01:59:00,1.57725,1.57745,1.57724,1.57745,183900001.0
2006-08-10 02:00:00,1.57737,1.57745,1.57713,1.57735,176600001.0
2006-08-10 02:01:00,1.57724,1.57734,1.57712,1.57715,232500005.0
2006-08-10 02:02:00,1.57709,1.57732,1.57685,1.57685,300800003.0
2006-08-10 02:03:00,1.57738,1.57746,1.57669,1.57671,456699999.0
2006-08-10 02:04:00,1.57717,1.57724,1.5769,1.57722,562300003.0
2006-08-10 02:05:00,1.57708,1.57742,1.57678,1.57702,274000000.0
2006-08-10 02:06:00,1.5767,1.57745,1.57658,1.57724,219800000.0
2006-08-10 02:07:00,1.57701,1.57744,1.5769,1.57738,392699992.0
2006-08-10 02:08:00,1.57723,1.57742,1.57684,1.57713,209299998.0
2006-08-10 02:09:00,1.57742,1.57752,1.57699,1.5771,385600001.0
2006-08-10 02:10:00,1.57735,1.57749,1.57693,1.5772,325700000.0
2006-08-10 02:11:00,1.57734,1.57753,1.57668,1.57675,359400004.0
2006-08-10 02:12:00,1.57685,1.57733,1.5767,1.5771,372200001.0
2006-08-10 02:13:00,1.5773,1.57739,1.57682,1.57707,388900002.0
2006-08-10 02:14:00,1.57715,1.5773,1.57662,1.57712,497800005.0
2006-08-10 02:15:00,1.57727,1.57743,1.57692,1.57735,344300002.0
2006-08-10 02:16:00,1.57708,1.57735,1.57706,1.57726,273700006.0
2006-08-10 02:17:00,1.57696,1.57736,1.57696,1.57728,373700003.0
2006-08-10 02:18:00,1.57698,1.57746,1.57697,1.57709,440700000.0
2006-08-10 02:19:00,1.57702,1.57751,1.57692,1.57736,427599999.0
2006-08-10 02:20:00,1.5769,1.5774,1.57675,1.57686,436199998.0
2006-08-10 02:21:00,1.57694,1.57747,1.57694,1.5772,421499999.0
2006-08-10 02:22:00,1.57729,1.57745,1.57727,1.57738,287899998.0
2006-08-10 02:23:00,1.57737,1.57745,1.57723,1.5774,158499998.0
2006-08-10 02:24:00,1.57739,1.57745,1.57712,1.57738,287200003.0
2006-08-10 02:25:00,1.57745,1.57745,1.57735,1.57735,72000003.0
2006-08-10 02:26:00,1.5773,1.5774,1.5773,1.5774,107900003.0
2006-08-10 02:27:00,1.57745,1.57745,1.5772,1.5772,139500000.0
2006-08-10 02:28:00,1.57721,1.57741,1.57717,1.57733,321099998.0
2006-08-10 02:29:00,1.57735,1.57745,1.57714,1.57737,302599998.0
2006-08-10 02:30:00,1.5773,1.57745,1.57712,1.57738,143700001.0
2006-08-10 02:31:00,1.5774,1.5774,1.5773,1.5773,76100001.0
2006-08-10 02:32:00,1.5773,1.57745,1.57718,1.57732,367500001.0
2006-08-10 02:33:00,1.5773,1.5774,1.5773,1.5774,53500000.0
2006-08-10 02:34:00,1.5774,1.5774,1.5773,1.5773,37500000.0
2006-08-10 02:35:00,1.57744,1.57748,1.57725,1.57742,384499997.0
2006-08-10 02:36:00,1.57738,1.57738,1.57713,1.57737,167699998.0
2006-08-10 02:37:00,1.57725,1.57737,1.57712,1.57724,365399998.0
2006-08-10 02:38:00,1.5773,1.57742,1.57719,1.57728,105400000.0
2006-08-10 02:39:00,1.5773,1.5774,1.5773,1.5774,28000000.0
2006-08-10 02:40:00,1.57744,1.57747,1.57744,1.57747,59100000.0
2006-08-10 02:41:00,1.57739,1.57749,1.57725,1.57725,421700005.0
2006-08-10 02:42:00,1.57733,1.57745,1.57721,1.57725,254499998.0
2006-08-10 02:43:00,1.5774,1.57745,1.5774,1.57745,104300004.0
2006-08-10 02:44:00,1.57742,1.57743,1.57719,1.57743,166400001.0
2006-08-10 02:45:00,1.57727,1.57739,1.57727,1.57739,75999999.0
2006-08-10 02:46:00,1.57725,1.57734,1.57711,1.57728,428600000.0
2006-08-10 02:47:00,1.57735,1.57739,1.57718,1.57732,250899999.0
2006-08-10 02:48:00,1.57719,1.57737,1.57713,1.5773,375400000.0
2006-08-10 02:49:00,1.57716,1.57728,1.57716,1.57728,26400000.0
2006-08-10 02:50:00,1.57728,1.5773,1.57714,1.57716,311700002.0
2006-08-10 02:51:00,1.57735,1.57735,1.57717,1.57724,247200002.0
2006-08-10 02:52:00,1.5772,1.57732,1.5771,1.57722,281600002.0
2006-08-10 02:53:00,1.57718,1.57725,1.57704,1.5772,261399998.0
2006-08-10 02:54:00,1.5772,1.57725,1.57712,1.57718,137400000.0
2006-08-10 02:55:00,1.5771,1.5772,1.57705,1.57717,183599998.0
2006-08-10 02:56:00,1.57711,1.57726,1.57705,1.57721,399800001.0
2006-08-10 02:57:00,1.57728,1.57738,1.57709,1.57725,173700000.0
2006-08-10 02:58:00,1.57735,1.57735,1.57712,1.57732,200599995.0
2006-08-10 02:59:00,1.57735,1.57735,1.57716,1.57718,329500001.0
2006-08-10 03:00:00,1.57729,1.57734,1.57712,1.57721,324700003.0
2006-08-10 03:01:00,1.57718,1.5773,1.57705,1.57717,560000001.0
2006-08-10 03:02:00,1.57707,1.57724,1.57686,1.57706,255800000.0
2006-08-10 03:03:00,1.57717,1.57725,1.57703,1.57715,36700001.0
2006-08-10 03:04:00,1.5772,1.5772,1.57702,1.57702,52699998.0
2006-08-10 03:05:00,1.5772,1.5772,1.5771,1.5771,17600000.0
2006-08-10 03:06:00,1.57724,1.57731,1.57711,1.57729,264499999.0
2006-08-10 03:07:00,1.57701,1.5772,1.57701,1.5772,112700002.0
2006-08-10 03:08:00,1.57715,1.57738,1.57713,1.57738,227600001.0
2006-08-10 03:09:00,1.57738,1.57738,1.57709,1.57719,178300000.0
2006-08-10 03:10:00,1.57711,1.57732,1.57701,1.57724,176599999.0
2006-08-10 03:11:00,1.57716,1.57733,1.5771,1.57722,273800000.0
2006-08-10 03:12:00,1.5772,1.57744,1.57712,1.57744,382899999.0
2006-08-10 03:13:00,1.57742,1.57742,1.5772,1.57723,199700003.0
2006-08-10 03:14:00,1.57725,1.57737,1.57713,1.5773,275600002.0
2006-08-10 03:15:00,1.57728,1.57728,1.57716,1.57716,44000000.0
2006-08-10 03:16:00,1.57728,1.57737,1.57703,1.57703,265299999.0
2006-08-10 03:17:00,1.57735,1.57735,1.57714,1.57714,132500002.0
2006-08-10 03:18:00,1.5773,1.5773,1.57713,1.5772,265200002.0
2006-08-10 03:19:00,1.57728,1.57735,1.57716,1.57728,252600003.0
2006-08-10 03:20:00,1.57716,1.57735,1.57716,1.57735,169200001.0
2006-08-10 03:21:00,1.57733,1.57737,1.57723,1.57726,82899999.0
2006-08-10 03:22:00,1.57745,1.57745,1.5774,1.5774,23200000.0
2006-08-10 03:23:00,1.57738,1.57738,1.57717,1.57718,185700000.0
2006-08-10 03:24:00,1.5774,1.57744,1.57727,1.57733,260399997.0
2006-08-10 03:25:00,1.5773,1.5773,1.5772,1.5772,32200000.0
2006-08-10 03:26:00,1.57727,1.57727,1.57714,1.57714,47099998.0
2006-08-10 03:27:00,1.5772,1.5773,1.5772,1.5773,73600001.0
2006-08-10 03:28:00,1.57729,1.57735,1.57725,1.57732,164500002.0
2006-08-10 03:29:00,1.57725,1.57737,1.57714,1.5773,71100002.0
2006-08-10 03:30:00,1.57722,1.57739,1.57713,1.57726,337400000.0
2006-08-10 03:31:00,1.57732,1.5774,1.57722,1.57722,166800001.0
2006-08-10 03:32:00,1.57725,1.5774,1.57711,1.57727,353000000.0
2006-08-10 03:33:00,1.57719,1.57735,1.57719,1.57725,413899999.0
2006-08-10 03:34:00,1.57736,1.57742,1.57724,1.57737,390099999.0
2006-08-10 03:35:00,1.57735,1.57744,1.57722,1.57731,178700002.0
2006-08-10 03:36:00,1.57747,1.57751,1.57728,1.57736,250000002.0
2006-08-10 03:37:00,1.57737,1.57749,1.57725,1.57736,220499996.0
2006-08-10 03:38:00,1.57743,1.57751,1.57737,1.57744,77500002.0
2006-08-10 03:39:00,1.57719,1.57748,1.57719,1.57748,292500003.0
2006-08-10 03:40:00,1.57752,1.57752,1.57721,1.57728,329799999.0
2006-08-10 03:41:00,1.57728,1.57755,1.57728,1.5775,303600001.0
2006-08-10 03:42:00,1.57743,1.57761,1.57743,1.57752,347100003.0
2006-08-10 03:43:00,1.57728,1.57748,1.57715,1.57726,300100002.0
2006-08-10 03:44:00,1.57721,1.57742,1.57721,1.57742,114700002.0
2006-08-10 03:45:00,1.57739,1.57745,1.57724,1.5774,477799999.0
2006-08-10 03:46:00,1.57728,1.57745,1.57723,1.57745,252900001.0
2006-08-10 03:47:00,1.57738,1.57751,1.57716,1.57742,341999996.0
2006-08-10 03:48:00,1.57738,1.57745,1.57723,1.57735,88700000.0
2006-08-10 03:49:00,1.57722,1.5774,1.57722,1.5774,49400000.0
2006-08-10 03:50:00,1.57725,1.57743,1.57712,1.57743,148000000.0
2006-08-10 03:51:00,1.57745,1.57747,1.57731,1.5774,310900001.0
2006-08-10 03:52:00,1.57723,1.5774,1.5772,1.57735,180799999.0
2006-08-10 03:53:00,1.57736,1.57739,1.57727,1.57733,87800002.0
2006-08-10 03:54:00,1.57739,1.5774,1.57722,1.57726,298700005.0
2006-08-10 03:55:00,1.57733,1.57744,1.57723,1.57728,330500002.0
2006-08-10 03:56:00,1.57727,1.57739,1.57714,1.57728,275699999.0
2006-08-10 03:57:00,1.57735,1.57735,1.5773,1.5773,28000000.0
2006-08-10 03:58:00,1.57733,1.57745,1.57722,1.57722,287500000.0
2006-08-10 03:59:00,1.5772,1.5774,1.5772,1.5774,286000000.0
2006-08-10 04:00:00,1.57738,1.57745,1.57732,1.5774,115700002.0
2006-08-10 04:01:00,1.57731,1.57747,1.57724,1.57737,423499995.0
2006-08-10 04:02:00,1.57729,1.57741,1.57726,1.57726,205300006.0
2006-08-10 04:03:00,1.57712,1.57737,1.5771,1.57725,337299999.0
2006-08-10 04:04:00,1.57727,1.57741,1.5772,1.57733,291100003.0
2006-08-10 04:05:00,1.5772,1.57737,1.57718,1.57737,251499997.0
2006-08-10 04:06:00,1.5773,1.57735,1.57718,1.57728,264399997.0
2006-08-10 04:07:00,1.5773,1.57735,1.57705,1.57728,261599999.0
2006-08-10 04:08:00,1.57727,1.57748,1.57725,1.57748,163699998.0
2006-08-10 04:09:00,1.57707,1.57745,1.57707,1.5774,182399999.0
2006-08-10 04:10:00,1.57727,1.57743,1.57725,1.57743,235100002.0
2006-08-10 04:11:00,1.57729,1.57745,1.57722,1.57735,292799998.0
2006-08-10 04:12:00,1.5774,1.5774,1.5773,1.5773,111300000.0
2006-08-10 04:13:00,1.57744,1.57744,1.57729,1.57732,198299999.0
2006-08-10 04:14:00,1.57751,1.57751,1.57735,1.57735,16000000.0
2006-08-10 04:15:00,1.57749,1.57751,1.57745,1.57745,146100001.0
2006-08-10 04:16:00,1.57753,1.57757,1.57732,1.57741,190800000.0
2006-08-10 04:17:00,1.5774,1.5775,1.5774,1.5775,103900003.0
2006-08-10 04:18:00,1.5775,1.57755,1.57742,1.57748,29700000.0
2006-08-10 04:19:00,1.57731,1.5775,1.57728,1.57745,389799999.0
2006-08-10 04:20:00,1.57748,1.57751,1.57723,1.57731,260000003.0
2006-08-10 04:21:00,1.57748,1.57757,1.57735,1.57738,376800000.0
2006-08-10 04:22:00,1.57738,1.5775,1.57729,1.57742,227699998.0
2006-08-10 04:23:00,1.57745,1.57756,1.5773,1.5774,417900004.0
2006-08-10 04:24:00,1.57749,1.57752,1.57728,1.57732,195100000.0
2006-08-10 04:25:00,1.57743,1.57743,1.57713,1.57721,330999996.0
2006-08-10 04:26:00,1.57745,1.57745,1.5773,1.57738,277700004.0
2006-08-10 04:27:00,1.57743,1.57743,1.57737,1.57737,84599999.0
2006-08-10 04:28:00,1.57726,1.57747,1.57726,1.57747,125700000.0
2006-08-10 04:29:00,1.57728,1.5774,1.57722,1.57735,168600000.0
2006-08-10 04:30:00,1.57733,1.5774,1.57718,1.57727,57200002.0
2006-08-10 04:31:00,1.5774,1.57745,1.57732,1.57738,43299999.0
2006-08-10 04:32:00,1.57731,1.57745,1.57731,1.57745,181100001.0
2006-08-10 04:33:00,1.57735,1.57745,1.5772,1.57738,383800005.0
2006-08-10 04:34:00,1.5773,1.5774,1.5773,1.5774,16000000.0
2006-08-10 04:35:00,1.5774,1.57745,1.57722,1.57737,196500000.0
2006-08-10 04:36:00,1.57743,1.57743,1.57723,1.57737,163900002.0
2006-08-10 04:37:00,1.57739,1.57747,1.57726,1.57738,320599997.0
2006-08-10 04:38:00,1.5774,1.57745,1.5773,1.57739,350399999.0
2006-08-10 04:39:00,1.5774,1.57745,1.57723,1.57736,166600000.0
2006-08-10 04:40:00,1.57748,1.5775,1.57732,1.57738,199299996.0
2006-08-10 04:41:00,1.57728,1.5774,1.57721,1.57735,130099999.0
2006-08-10 04:42:00,1.57732,1.57745,1.57732,1.5774,431000001.0
2006-08-10 04:43:00,1.57732,1.57747,1.57726,1.57736,212399997.0
2006-08-10 04:44:00,1.57745,1.57745,1.5774,1.5774,24000000.0
2006-08-10 04:45:00,1.57721,1.57745,1.57717,1.57733,269900004.0
2006-08-10 04:46:00,1.5774,1.5774,1.5773,1.5773,5900000.0
2006-08-10 04:47:00,1.5774,1.57745,1.57722,1.57734,197800004.0
2006-08-10 04:48:00,1.57737,1.57745,1.57722,1.57737,233799995.0
2006-08-10 04:49:00,1.57741,1.57747,1.57722,1.5774,295800000.0
2006-08-10 04:50:00,1.57737,1.5774,1.5771,1.57728,194199997.0
2006-08-10 04:51:00,1.5774,1.5774,1.5773,1.5773,68700002.0
2006-08-10 04:52:00,1.5773,1.5774,1.5773,1.5774,35200001.0
2006-08-10 04:53:00,1.57711,1.57741,1.57711,1.57714,452300001.0
2006-08-10 04:54:00,1.57714,1.57727,1.57703,1.57708,191600000.0
2006-08-10 04:55:00,1.57702,1.5772,1.57702,1.5772,118900003.0
2006-08-10 04:56:00,1.5772,1.5772,1.5771,1.5771,16000000.0
2006-08-10 04:57:00,1.5772,1.57725,1.57704,1.57718,305199999.0
2006-08-10 04:58:00,1.57722,1.57725,1.57705,1.5771,397200004.0
2006-08-10 04:59:00,1.5771,1.5772,1.5771,1.5772,20000000.0
2006-08-10 05:00:00,1.57711,1.57725,1.57708,1.5772,273600002.0
2006-08-10 05:01:00,1.57704,1.57722,1.57704,1.5772,303600005.0
2006-08-10 05:02:00,1.57713,1.57725,1.57699,1.57708,239000003.0
2006-08-10 05:03:00,1.57725,1.57725,1.57703,1.57705,177299999.0
2006-08-10 05:04:00,1.57715,1.57724,1.57702,1.57722,322400001.0
2006-08-10 05:05:00,1.57718,1.57735,1.57703,1.57718,508300000.0
2006-08-10 05:06:00,1.57728,1.57735,1.57721,1.5773,77300000.0
2006-08-10 05:07:00,1.57733,1.57733,1.57714,1.57717,315500000.0
2006-08-10 05:08:00,1.57714,1.5773,1.57708,1.57717,314600004.0
2006-08-10 05:09:00,1.5771,1.57723,1.57708,1.57721,147700001.0
2006-08-10 05:10:00,1.57705,1.57725,1.57703,1.57704,210000002.0
2006-08-10 05:11:00,1.57722,1.57722,1.57696,1.57696,171700000.0
2006-08-10 05:12:00,1.57714,1.57744,1.57714,1.57737,364899995.0
2006-08-10 05:13:00,1.57725,1.57732,1.57711,1.5772,253700003.0
2006-08-10 05:14:00,1.57711,1.57727,1.57711,1.5772,148900000.0
2006-08-10 05:15:00,1.57705,1.57723,1.57704,1.57712,314000002.0
2006-08-10 05:16:00,1.57715,1.57722,1.57702,1.5772,401899997.0
2006-08-10 05:17:00,1.57712,1.57719,1.57708,1.57719,94899998.0
2006-08-10 05:18:00,1.57703,1.57721,1.57702,1.57703,283600005.0
2006-08-10 05:19:00,1.57696,1.57713,1.57696,1.57713,46900002.0
2006-08-10 05:20:00,1.57708,1.57722,1.57708,1.57722,51100002.0
2006-08-10 05:21:00,1.5772,1.5772,1.57688,1.57688,294700000.0
2006-08-10 05:22:00,1.5772,1.57725,1.57709,1.5771,219899999.0
2006-08-10 05:23:00,1.57722,1.57728,1.57706,1.57715,210500002.0
2006-08-10 05:24:00,1.57718,1.57731,1.57697,1.57713,252400002.0
2006-08-10 05:25:00,1.57706,1.57725,1.57706,1.5772,367899997.0
2006-08-10 05:26:00,1.57712,1.57725,1.57712,1.57725,97400000.0
2006-08-10 05:27:00,1.57713,1.57725,1.57697,1.57705,344199999.0
2006-08-10 05:28:00,1.57718,1.57731,1.57717,1.57728,197599998.0
2006-08-10 05:29:00,1.57726,1.57729,1.57717,1.57723,39200000.0
2006-08-10 05:30:00,1.5771,1.5772,1.5771,1.5772,33500000.0
2006-08-10 05:31:00,1.5772,1.57725,1.5772,1.57725,34900000.0
2006-08-10 05:32:00,1.5772,1.57725,1.5771,1.57711,330499996.0
2006-08-10 05:33:00,1.57693,1.5773,1.57693,1.5773,346900001.0
2006-08-10 05:34:00,1.57719,1.57735,1.57713,1.57735,230899996.0
2006-08-10 05:35:00,1.5773,1.5773,1.5772,1.5772,8000000.0
2006-08-10 05:36:00,1.5771,1.57737,1.5771,1.57735,397000003.0
2006-08-10 05:37:00,1.57735,1.57735,1.57708,1.5771,292200002.0
2006-08-10 05:38:00,1.57737,1.57737,1.57734,1.57734,106299999.0
2006-08-10 05:39:00,1.57715,1.57735,1.57713,1.57713,165200000.0
2006-08-10 05:40:00,1.57733,1.57733,1.57705,1.57707,284100003.0
2006-08-10 05:41:00,1.5773,1.57735,1.57722,1.57728,118200001.0
2006-08-10 05:42:00,1.57713,1.57728,1.57706,1.57728,175000001.0
2006-08-10 05:43:00,1.57707,1.57737,1.57707,1.57734,177299999.0
2006-08-10 05:44:00,1.57727,1.57735,1.57713,1.57725,118200002.0
2006-08-10 05:45:00,1.57721,1.57735,1.57721,1.5773,224000001.0
2006-08-10 05:46:00,1.57735,1.57735,1.57717,1.57717,62199999.0
2006-08-10 05:47:00,1.57735,1.57735,1.57707,1.57718,342900000.0
2006-08-10 05:48:00,1.57732,1.57742,1.57721,1.57735,521500010.0
2006-08-10 05:49:00,1.57726,1.57741,1.57704,1.57704,374100000.0
2006-08-10 05:50:00,1.57735,1.57735,1.57713,1.57719,543400004.0
2006-08-10 05:51:00,1.5773,1.57737,1.57715,1.57715,224799999.0
2006-08-10 05:52:00,1.57716,1.57735,1.57715,1.5773,319499999.0
2006-08-10 05:53:00,1.5773,1.57737,1.57715,1.57718,555100002.0
2006-08-10 05:54:00,1.57727,1.57732,1.57705,1.57705,329800000.0
2006-08-10 05:55:00,1.57706,1.57732,1.57706,1.57722,204799999.0
2006-08-10 05:56:00,1.57721,1.57728,1.5771,1.5771,284599999.0
2006-08-10 05:57:00,1.5772,1.57732,1.57711,1.57725,266399997.0
2006-08-10 05:58:00,1.57729,1.57729,1.57706,1.57712,283499997.0
2006-08-10 05:59:00,1.57735,1.57735,1.57718,1.5772,348900005.0
2006-08-10 06:00:00,1.57718,1.57735,1.57709,1.57735,142400002.0
2006-08-10 06:01:00,1.5773,1.57737,1.57716,1.57727,277700002.0
2006-08-10 06:02:00,1.5772,1.5773,1.5772,1.5773,295000000.0
2006-08-10 06:03:00,1.57728,1.57734,1.57714,1.57726,360900004.0
2006-08-10 06:04:00,1.57708,1.5773,1.57708,1.57722,359500003.0
2006-08-10 06:05:00,1.57723,1.57734,1.57711,1.57711,334000001.0
2006-08-10 06:06:00,1.57718,1.57725,1.57707,1.5772,408599998.0
2006-08-10 06:07:00,1.5772,1.57725,1.57695,1.57698,71900000.0
2006-08-10 06:08:00,1.57718,1.57722,1.57697,1.57711,342100003.0
2006-08-10 06:09:00,1.5772,1.57727,1.57706,1.57725,358199998.0
2006-08-10 06:10:00,1.5772,1.5772,1.57694,1.57695,301400000.0
2006-08-10 06:11:00,1.57721,1.57728,1.57707,1.5772,334499998.0
2006-08-10 06:12:00,1.57715,1.57725,1.577,1.57718,191700000.0
2006-08-10 06:13:00,1.57713,1.57731,1.57713,1.57731,151100001.0
2006-08-10 06:14:00,1.57732,1.57732,1.57706,1.57726,246900004.0
2006-08-10 06:15:00,1.57725,1.57735,1.57725,1.57735,172899998.0
2006-08-10 06:16:00,1.57711,1.57727,1.5771,1.57715,65000002.0
2006-08-10 06:17:00,1.5772,1.57725,1.5771,1.57718,152600001.0
2006-08-10 06:18:00,1.57713,1.57741,1.57707,1.57727,395800004.0
2006-08-10 06:19:00,1.5772,1.57727,1.57703,1.57703,216900001.0
2006-08-10 06:20:00,1.57723,1.57723,1.577,1.57701,330600004.0
2006-08-10 06:21:00,1.57704,1.57722,1.57698,1.57711,236700000.0
2006-08-10 06:22:00,1.57717,1.57725,1.577,1.57715,199599998.0
2006-08-10 06:23:00,1.57724,1.57733,1.57699,1.57712,538500004.0
2006-08-10 06:24:00,1.57708,1.57725,1.57701,1.57725,229099999.0
2006-08-10 06:25:00,1.5772,1.57725,1.57707,1.57707,236100002.0
2006-08-10 06:26:00,1.5772,1.57727,1.57692,1.57717,176099998.0
2006-08-10 06:27:00,1.57719,1.57727,1.57714,1.57725,293999998.0
2006-08-10 06:28:00,1.57722,1.57727,1.57703,1.57718,381900003.0
2006-08-10 06:29:00,1.57722,1.57727,1.57712,1.57716,80400000.0
2006-08-10 06:30:00,1.57708,1.57727,1.57708,1.57722,169499999.0
2006-08-10 06:31:00,1.57719,1.57731,1.5771,1.5771,321500002.0
2006-08-10 06:32:00,1.57711,1.57725,1.5771,1.5772,300499996.0
2006-08-10 06:33:00,1.57705,1.5772,1.57705,1.5772,128700000.0
2006-08-10 06:34:00,1.57718,1.57725,1.57706,1.57725,203699999.0
2006-08-10 06:35:00,1.57708,1.57727,1.57708,1.5772,275900003.0
2006-08-10 06:36:00,1.5771,1.57722,1.57699,1.57716,109500000.0
2006-08-10 06:37:00,1.57718,1.57735,1.57712,1.57722,208500002.0
2006-08-10 06:38:00,1.57723,1.57723,1.57707,1.57722,354099998.0
2006-08-10 06:39:00,1.57723,1.57741,1.57718,1.57729,283499997.0
2006-08-10 06:40:00,1.57727,1.57735,1.57715,1.57715,268700002.0
2006-08-10 06:41:00,1.57735,1.57735,1.57713,1.57713,94300001.0
2006-08-10 06:42:00,1.5773,1.57735,1.5772,1.57728,270400001.0
2006-08-10 06:43:00,1.57735,1.57735,1.57712,1.57718,269299998.0
2006-08-10 06:44:00,1.57715,1.5773,1.57713,1.5772,205499997.0
2006-08-10 06:45:00,1.57733,1.57735,1.57712,1.57722,214900002.0
2006-08-10 06:46:00,1.57715,1.57728,1.57702,1.57715,259600000.0
2006-08-10 06:47:00,1.57716,1.57732,1.57712,1.57732,164000002.0
2006-08-10 06:48:00,1.57728,1.57735,1.57723,1.57729,211700002.0
2006-08-10 06:49:00,1.57733,1.57735,1.57714,1.57717,129100000.0
2006-08-10 06:50:00,1.57711,1.57735,1.57711,1.57733,321299995.0
2006-08-10 06:51:00,1.5772,1.5773,1.5772,1.5773,79900002.0
2006-08-10 06:52:00,1.57728,1.57737,1.57715,1.57726,421100005.0
2006-08-10 06:53:00,1.5772,1.5773,1.57715,1.5773,63400000.0
2006-08-10 06:54:00,1.57712,1.57737,1.57712,1.5773,255800001.0
2006-08-10 06:55:00,1.57735,1.57735,1.57714,1.57725,331500005.0
2006-08-10 06:56:00,1.57711,1.5773,1.57711,1.57713,224300001.0
2006-08-10 06:57:00,1.57714,1.57737,1.57713,1.5772,332900000.0
2006-08-10 06:58:00,1.57733,1.57733,1.57716,1.57731,272500002.0
2006-08-10 06:59:00,1.5772,1.57735,1.5772,1.57732,323799999.0
2006-08-10 07:00:00,1.57719,1.57735,1.57715,1.57733,407400004.0
2006-08-10 07:01:00,1.57724,1.57753,1.57724,1.57753,288300002.0
2006-08-10 07:02:00,1.57741,1.57766,1.57735,1.57766,316300000.0
2006-08-10 07:03:00,1.57764,1.57765,1.57749,1.57753,119400000.0
2006-08-10 07:04:00,1.57739,1.57772,1.57739,1.57772,388000005.0
2006-08-10 07:05:00,1.57763,1.5777,1.57753,1.57766,352200002.0
2006-08-10 07:06:00,1.57752,1.57771,1.57747,1.57756,180499998.0
2006-08-10 07:07:00,1.57759,1.5776,1.57747,1.57748,238199999.0
2006-08-10 07:08:00,1.57755,1.57755,1.5774,1.5774,14700000.0
2006-08-10 07:09:00,1.5776,1.57768,1.57741,1.57741,370600003.0
2006-08-10 07:10:00,1.57753,1.5776,1.57739,1.57747,119000000.0
2006-08-10 07:11:00,1.57743,1.57762,1.57743,1.57753,270300002.0
2006-08-10 07:12:00,1.57734,1.57755,1.57734,1.5774,123100001.0
2006-08-10 07:13:00,1.57732,1.57758,1.57732,1.57755,189799997.0
2006-08-10 07:14:00,1.57739,1.57759,1.57739,1.57759,96599998.0
2006-08-10 07:15:00,1.57752,1.57762,1.5774,1.57757,268200002.0
2006-08-10 07:16:00,1.57735,1.57752,1.57735,1.5774,343500005.0
2006-08-10 07:17:00,1.5774,1.5775,1.5774,1.5775,161300002.0
2006-08-10 07:18:00,1.57734,1.57752,1.57733,1.57739,259799999.0
2006-08-10 07:19:00,1.57742,1.57742,1.57722,1.57722,177900001.0
2006-08-10 07:20:00,1.57726,1.57754,1.57726,1.5774,316500005.0
2006-08-10 07:21:00,1.5773,1.57752,1.5773,1.57733,260599998.0
2006-08-10 07:22:00,1.57745,1.5776,1.57733,1.57756,345600001.0
2006-08-10 07:23:00,1.57747,1.5775,1.57735,1.57739,76600000.0
2006-08-10 07:24:00,1.57755,1.57755,1.57734,1.57734,231100001.0
2006-08-10 07:25:00,1.57747,1.5775,1.57734,1.5774,290199998.0
2006-08-10 07:26:00,1.57747,1.57755,1.57721,1.5775,301700002.0
2006-08-10 07:27:00,1.5775,1.5775,1.57729,1.5774,340499999.0
2006-08-10 07:28:00,1.57749,1.57768,1.57741,1.5775,369500004.0
2006-08-10 07:29:00,1.5775,1.57755,1.5774,1.57744,284500003.0
2006-08-10 07:30:00,1.57745,1.57745,1.57719,1.57737,322900004.0
2006-08-10 07:31:00,1.57729,1.5774,1.57718,1.57736,132700000.0
2006-08-10 07:32:00,1.57742,1.57742,1.57709,1.57709,287500007.0
2006-08-10 07:33:00,1.57732,1.57742,1.57708,1.57733,230199998.0
2006-08-10 07:34:00,1.57723,1.57737,1.57709,1.5773,400000004.0
2006-08-10 07:35:00,1.57716,1.57735,1.57716,1.57735,161500000.0
2006-08-10 07:36:00,1.57718,1.57733,1.57704,1.57716,368800001.0
2006-08-10 07:37:00,1.57694,1.57696,1.57686,1.57686,165299998.0
2006-08-10 07:38:00,1.57674,1.57687,1.57674,1.57687,108599998.0
2006-08-10 07:39:00,1.57693,1.57699,1.57687,1.57696,96599999.0
2006-08-10 07:40:00,1.57685,1.57728,1.57685,1.57728,223599996.0
2006-08-10 07:41:00,1.57716,1.57728,1.577,1.57709,374900000.0
2006-08-10 07:42:00,1.57702,1.57729,1.57702,1.5772,133300001.0
2006-08-10 07:43:00,1.57696,1.57706,1.57684,1.57704,388400001.0
2006-08-10 07:44:00,1.57703,1.57703,1.57677,1.5769,263900006.0
2006-08-10 07:45:00,1.57701,1.57706,1.57685,1.57691,298100003.0
2006-08-10 07:46:00,1.57703,1.57703,1.57682,1.57687,176900001.0
2006-08-10 07:47:00,1.57697,1.57716,1.57696,1.57703,391300004.0
2006-08-10 07:48:00,1.57695,1.57712,1.57692,1.57702,252500004.0
2006-08-10 07:49:00,1.57683,1.57696,1.57675,1.57683,87800000.0
2006-08-10 07:50:00,1.57678,1.5768,1.57654,1.57654,394300003.0
2006-08-10 07:51:00,1.57663,1.57663,1.5764,1.5764,398899994.0
2006-08-10 07:52:00,1.57661,1.57673,1.57652,1.57663,211800000.0
2006-08-10 07:53:00,1.57653,1.57666,1.5765,1.5766,188200000.0
2006-08-10 07:54:00,1.57622,1.57657,1.57622,1.57645,239699999.0
2006-08-10 07:55:00,1.5764,1.57645,1.57614,1.57617,221499997.0
2006-08-10 07:56:00,1.57615,1.57634,1.57597,1.57597,305299998.0
2006-08-10 07:57:00,1.5761,1.57626,1.57602,1.57612,265100002.0
2006-08-10 07:58:00,1.57613,1.57636,1.57611,1.57619,245200002.0
2006-08-10 07:59:00,1.57632,1.57632,1.57611,1.57611,280900002.0
2006-08-10 08:00:00,1.576,1.576,1.57582,1.57582,94299999.0
2006-08-10 08:01:00,1.5757,1.57593,1.57565,1.57593,408800004.0
2006-08-10 08:02:00,1.57576,1.57588,1.57552,1.5757,256500000.0
2006-08-10 08:03:00,1.57551,1.57577,1.57551,1.57577,109300000.0
2006-08-10 08:04:00,1.57581,1.57587,1.57573,1.57587,282100000.0
2006-08-10 08:05:00,1.57593,1.57595,1.57573,1.57585,462999999.0
2006-08-10 08:06:00,1.57576,1.57592,1.57558,1.57578,363700002.0
2006-08-10 08:07:00,1.57589,1.57593,1.57565,1.57586,519099998.0
2006-08-10 08:08:00,1.57587,1.5759,1.57575,1.57579,96699998.0
2006-08-10 08:09:00,1.57574,1.57599,1.57574,1.57592,173800003.0
2006-08-10 08:10:00,1.57578,1.57606,1.57552,1.57588,156400000.0
2006-08-10 08:11:00,1.576,1.57623,1.57593,1.57595,256900001.0
2006-08-10 08:12:00,1.57593,1.57597,1.5758,1.57594,354400003.0
2006-08-10 08:13:00,1.57587,1.57615,1.57586,1.57599,414000008.0
2006-08-10 08:14:00,1.57592,1.57604,1.57574,1.57574,346699999.0
2006-08-10 08:15:00,1.57587,1.57595,1.57575,1.57588,208399998.0
2006-08-10 08:16:00,1.57578,1.57578,1.57549,1.5756,351100004.0
2006-08-10 08:17:00,1.57557,1.57558,1.57542,1.57553,81800000.0
2006-08-10 08:18:00,1.57563,1.57567,1.57549,1.57558,350199998.0
2006-08-10 08:19:00,1.57557,1.5756,1.57539,1.57539,271600000.0
2006-08-10 08:20:00,1.57515,1.57528,1.57503,1.57506,365499998.0
2006-08-10 08:21:00,1.57501,1.57514,1.57476,1.57476,264500004.0
2006-08-10 08:22:00,1.57461,1.57476,1.57457,1.57475,210900002.0
2006-08-10 08:23:00,1.57464,1.57489,1.57462,1.57467,162199998.0
2006-08-10 08:24:00,1.57483,1.57496,1.57474,1.57491,237800002.0
2006-08-10 08:25:00,1.57489,1.57502,1.5748,1.5748,195700000.0
2006-08-10 08:26:00,1.57497,1.575,1.57482,1.57482,203600001.0
2006-08-10 08:27:00,1.57489,1.57489,1.57455,1.57455,320100005.0
2006-08-10 08:28:00,1.57466,1.57476,1.57458,1.5746,331600002.0
2006-08-10 08:29:00,1.57477,1.57494,1.57477,1.57494,83600001.0
2006-08-10 08:30:00,1.57493,1.57501,1.57478,1.57485,299800002.0
2006-08-10 08:31:00,1.57472,1.57504,1.57472,1.5749,393299994.0
2006-08-10 08:32:00,1.57496,1.57525,1.57496,1.5752,214299999.0
2006-08-10 08:33:00,1.57527,1.57527,1.57504,1.57508,270900001.0
2006-08-10 08:34:00,1.57512,1.57525,1.57511,1.57516,227400002.0
2006-08-10 08:35:00,1.5752,1.57525,1.5752,1.57525,18400000.0
2006-08-10 08:36:00,1.5752,1.57525,1.5752,1.57525,37700000.0
2006-08-10 08:37:00,1.57519,1.57531,1.57511,1.57522,338900004.0
2006-08-10 08:38:00,1.57508,1.5753,1.57508,1.57513,306600000.0
2006-08-10 08:39:00,1.5751,1.57524,1.57492,1.57503,477800001.0
2006-08-10 08:40:00,1.57513,1.5752,1.57492,1.5751,333500005.0
2006-08-10 08:41:00,1.57507,1.57516,1.57492,1.57509,396699995.0
2006-08-10 08:42:00,1.57502,1.57514,1.57499,1.5751,386700000.0
2006-08-10 08:43:00,1.57497,1.5751,1.57497,1.5751,91299999.0
2006-08-10 08:44:00,1.57508,1.57508,1.57496,1.57498,149999997.0
2006-08-10 08:45:00,1.57508,1.57519,1.57476,1.57503,258500000.0
2006-08-10 08:46:00,1.57475,1.57492,1.57469,1.57483,283300001.0
2006-08-10 08:47:00,1.57474,1.57505,1.57474,1.57491,359499998.0
2006-08-10 08:48:00,1.57477,1.5749,1.57461,1.5748,192299999.0
2006-08-10 08:49:00,1.57462,1.5749,1.57462,1.57483,258200002.0
2006-08-10 08:50:00,1.57487,1.57507,1.57482,1.57493,174900002.0
2006-08-10 08:51:00,1.57503,1.57509,1.5749,1.57494,102199999.0
2006-08-10 08:52:00,1.57506,1.57516,1.575,1.575,95700002.0
2006-08-10 08:53:00,1.57501,1.57505,1.57481,1.57505,237899999.0
2006-08-10 08:54:00,1.57484,1.57504,1.57484,1.57497,389199996.0
2006-08-10 08:55:00,1.57488,1.57502,1.57477,1.57488,165100000.0
2006-08-10 08:56:00,1.57501,1.57517,1.57491,1.57515,318900004.0
2006-08-10 08:57:00,1.57497,1.57508,1.57483,1.57492,21600000.0
2006-08-10 08:58:00,1.57471,1.57502,1.57466,1.57497,521000000.0
2006-08-10 08:59:00,1.57503,1.57505,1.57487,1.57497,241300001.0
2006-08-10 09:00:00,1.57494,1.57505,1.57481,1.57496,362200003.0
2006-08-10 09:01:00,1.5751,1.57527,1.57496,1.57523,439400004.0
2006-08-10 09:02:00,1.57516,1.57517,1.57499,1.57499,131900001.0
2006-08-10 09:03:00,1.57445,1.57469,1.57411,1.57424,292900004.0
2006-08-10 09:04:00,1.57421,1.5748,1.57421,1.5748,325999999.0
2006-08-10 09:05:00,1.57483,1.57503,1.57469,1.57485,628100000.0
2006-08-10 09:06:00,1.57487,1.57496,1.57483,1.57496,159499997.0
2006-08-10 09:07:00,1.57504,1.57529,1.57487,1.57518,204200002.0
2006-08-10 09:08:00,1.57534,1.57558,1.57529,1.57546,360099999.0
2006-08-10 09:09:00,1.57547,1.57566,1.57514,1.57517,271300002.0
2006-08-10 09:10:00,1.57512,1.57512,1.57488,1.57489,97600000.0
2006-08-10 09:11:00,1.57464,1.57481,1.57457,1.57463,322300000.0
2006-08-10 09:12:00,1.57462,1.57467,1.5744,1.57441,348000001.0
2006-08-10 09:13:00,1.57446,1.57446,1.57418,1.57418,197900002.0
2006-08-10 09:14:00,1.57424,1.57433,1.57415,1.57419,479500001.0
2006-08-10 09:15:00,1.57432,1.57448,1.57421,1.57433,271399997.0
2006-08-10 09:16:00,1.57408,1.57419,1.57408,1.57416,148500000.0
2006-08-10 09:17:00,1.57394,1.57394,1.57366,1.57373,335300002.0
2006-08-10 09:18:00,1.57393,1.57393,1.57386,1.57386,80799998.0
2006-08-10 09:19:00,1.57387,1.57387,1.57367,1.57374,143000001.0
2006-08-10 09:20:00,1.57371,1.57371,1.57334,1.57334,217400005.0
2006-08-10 09:21:00,1.5732,1.57351,1.5732,1.57335,114299999.0
2006-08-10 09:22:00,1.57339,1.57361,1.57332,1.57352,334200001.0
2006-08-10 09:23:00,1.57373,1.57377,1.57358,1.57377,220600000.0
2006-08-10 09:24:00,1.5737,1.5737,1.57338,1.57344,262400000.0
2006-08-10 09:25:00,1.57357,1.57357,1.57335,1.5735,330500004.0
2006-08-10 09:26:00,1.57344,1.57358,1.57334,1.5735,285199999.0
2006-08-10 09:27:00,1.57351,1.57375,1.57334,1.57367,547199998.0
2006-08-10 09:28:00,1.57374,1.57389,1.57361,1.57375,346600000.0
2006-08-10 09:29:00,1.57367,1.57378,1.57358,1.57372,156000000.0
2006-08-10 09:30:00,1.57365,1.57371,1.57365,1.57369,114100001.0
2006-08-10 09:31:00,1.57361,1.57379,1.57359,1.57369,159900001.0
2006-08-10 09:32:00,1.57381,1.57388,1.57373,1.57382,74400000.0
2006-08-10 09:33:00,1.57397,1.57397,1.57371,1.57376,331100003.0
2006-08-10 09:34:00,1.57373,1.57386,1.57352,1.57362,224500000.0
2006-08-10 09:35:00,1.57355,1.57377,1.57355,1.57377,207100000.0
2006-08-10 09:36:00,1.57383,1.57383,1.57362,1.57378,258000002.0
2006-08-10 09:37:00,1.57381,1.57381,1.5736,1.57372,378400002.0
2006-08-10 09:38:00,1.57374,1.57382,1.57358,1.5738,361899998.0
2006-08-10 09:39:00,1.57385,1.57392,1.57365,1.57377,261600004.0
2006-08-10 09:40:00,1.5737,1.5737,1.5736,1.5736,26400000.0
2006-08-10 09:41:00,1.5738,1.57389,1.57369,1.57378,253199999.0
2006-08-10 09:42:00,1.57386,1.57401,1.57371,1.57382,416500000.0
2006-08-10 09:43:00,1.57392,1.57392,1.5737,1.57382,490499997.0
2006-08-10 09:44:00,1.5738,1.57383,1.57348,1.57348,240400003.0
2006-08-10 09:45:00,1.5736,1.57362,1.57339,1.5734,249300003.0
2006-08-10 09:46:00,1.57347,1.57373,1.57347,1.57373,123100000.0
2006-08-10 09:47:00,1.57355,1.57377,1.57355,1.57377,335000004.0
2006-08-10 09:48:00,1.57383,1.57394,1.57372,1.57373,449000007.0
2006-08-10 09:49:00,1.57366,1.57395,1.5736,1.57395,224299997.0
2006-08-10 09:50:00,1.57397,1.57411,1.57378,1.57411,356900000.0
2006-08-10 09:51:00,1.5743,1.57442,1.57422,1.57442,275599997.0
2006-08-10 09:52:00,1.57429,1.57453,1.57428,1.57453,326800007.0
2006-08-10 09:53:00,1.57463,1.57475,1.57446,1.57463,411700002.0
2006-08-10 09:54:00,1.57472,1.57507,1.57469,1.57469,437900001.0
2006-08-10 09:55:00,1.5746,1.57479,1.57444,1.57477,220500004.0
2006-08-10 09:56:00,1.57481,1.57507,1.57476,1.57494,137600000.0
2006-08-10 09:57:00,1.575,1.57507,1.57484,1.57484,362200007.0
2006-08-10 09:58:00,1.57489,1.57497,1.57478,1.57479,452999998.0
2006-08-10 09:59:00,1.57491,1.57513,1.57481,1.57499,294399998.0
2006-08-10 10:00:00,1.57505,1.57505,1.57481,1.57485,330600005.0
2006-08-10 10:01:00,1.575,1.575,1.5747,1.57475,272900000.0
2006-08-10 10:02:00,1.57473,1.57493,1.57461,1.57477,316300000.0
2006-08-10 10:03:00,1.57479,1.57489,1.57478,1.57478,120000000.0
2006-08-10 10:04:00,1.57473,1.57492,1.57466,1.57484,282300005.0
2006-08-10 10:05:00,1.57482,1.57501,1.57474,1.5748,306499998.0
2006-08-10 10:06:00,1.57487,1.57503,1.57475,1.57491,420100001.0
2006-08-10 10:07:00,1.5751,1.57524,1.57507,1.57522,216100003.0
2006-08-10 10:08:00,1.57513,1.5753,1.57499,1.57519,399299998.0
2006-08-10 10:09:00,1.57511,1.57511,1.57495,1.57499,234600002.0
2006-08-10 10:10:00,1.57504,1.57516,1.57486,1.57504,252300002.0
2006-08-10 10:11:00,1.57495,1.57574,1.57495,1.57564,359100002.0
2006-08-10 10:12:00,1.57567,1.57567,1.57524,1.57524,342899997.0
2006-08-10 10:13:00,1.57536,1.5755,1.57524,1.57525,130499999.0
2006-08-10 10:14:00,1.57526,1.57527,1.5751,1.57517,451900008.0
2006-08-10 10:15:00,1.57512,1.57512,1.57491,1.57491,135299999.0
2006-08-10 10:16:00,1.57495,1.57502,1.57481,1.57498,319800002.0
2006-08-10 10:17:00,1.575,1.57522,1.57499,1.5751,361100003.0
2006-08-10 10:18:00,1.57523,1.57565,1.57523,1.57543,227199997.0
2006-08-10 10:19:00,1.57547,1.5757,1.57547,1.57554,335099996.0
2006-08-10 10:20:00,1.57561,1.57561,1.5754,1.57558,254199999.0
2006-08-10 10:21:00,1.57532,1.57549,1.57526,1.57539,252300002.0
2006-08-10 10:22:00,1.57532,1.57536,1.57518,1.57531,276399997.0
2006-08-10 10:23:00,1.57527,1.57529,1.57511,1.57517,258800001.0
2006-08-10 10:24:00,1.57526,1.57533,1.57506,1.57524,225300002.0
2006-08-10 10:25:00,1.57539,1.57559,1.57522,1.57522,465800001.0
2006-08-10 10:26:00,1.57545,1.57545,1.57521,1.5753,226300001.0
2006-08-10 10:27:00,1.57525,1.57549,1.57514,1.57524,187699999.0
2006-08-10 10:28:00,1.57527,1.57527,1.57506,1.57516,303699998.0
2006-08-10 10:29:00,1.57514,1.57523,1.57501,1.5751,76000000.0
2006-08-10 10:30:00,1.5751,1.57524,1.575,1.57503,261700005.0
2006-08-10 10:31:00,1.57501,1.57523,1.57492,1.57518,302600001.0
2006-08-10 10:32:00,1.57513,1.57529,1.57503,1.57515,260999999.0
2006-08-10 10:33:00,1.57513,1.57522,1.57491,1.57501,158600001.0
2006-08-10 10:34:00,1.57513,1.57523,1.57502,1.57502,212599996.0
2006-08-10 10:35:00,1.57508,1.57523,1.57498,1.57513,229299998.0
2006-08-10 10:36:00,1.5752,1.57527,1.57511,1.57518,298000001.0
2006-08-10 10:37:00,1.57514,1.57523,1.57499,1.57518,375500000.0
2006-08-10 10:38:00,1.57504,1.57516,1.575,1.57509,239900002.0
2006-08-10 10:39:00,1.57498,1.57514,1.57498,1.57514,338000004.0
2006-08-10 10:40:00,1.57505,1.57515,1.57488,1.57506,265000000.0
2006-08-10 10:41:00,1.57508,1.57514,1.57489,1.57489,357299999.0
2006-08-10 10:42:00,1.57495,1.57511,1.57488,1.57503,442900000.0
2006-08-10 10:43:00,1.57505,1.57505,1.57464,1.57497,319299999.0
2006-08-10 10:44:00,1.57487,1.57498,1.57464,1.57487,247500004.0
2006-08-10 10:45:00,1.57488,1.57488,1.57479,1.57479,110100000.0
2006-08-10 10:46:00,1.57465,1.57475,1.57447,1.57468,315400001.0
2006-08-10 10:47:00,1.57467,1.57475,1.57451,1.57465,199600004.0
2006-08-10 10:48:00,1.57458,1.57483,1.57458,1.57464,269900000.0
2006-08-10 10:49:00,1.5746,1.57475,1.57456,1.5747,458400002.0
2006-08-10 10:50:00,1.57464,1.57465,1.57449,1.57453,209700001.0
2006-08-10 10:51:00,1.5745,1.57475,1.5743,1.57465,339400000.0
2006-08-10 10:52:00,1.57466,1.57482,1.57462,1.57464,301200002.0
2006-08-10 10:53:00,1.57475,1.57481,1.57465,1.57474,173500001.0
2006-08-10 10:54:00,1.57467,1.57471,1.57446,1.57446,327400003.0
2006-08-10 10:55:00,1.57446,1.57465,1.57433,1.57436,368900000.0
2006-08-10 10:56:00,1.57432,1.57441,1.57413,1.5743,256400001.0
2006-08-10 10:57:00,1.57434,1.57434,1.57407,1.57424,294999994.0
2006-08-10 10:58:00,1.57433,1.57443,1.5743,1.57431,248399999.0
2006-08-10 10:59:00,1.57442,1.57466,1.57439,1.57439,162999996.0
2006-08-10 11:00:00,1.57452,1.57475,1.5744,1.57458,281200001.0
2006-08-10 11:01:00,1.57478,1.5749,1.57461,1.57471,331000001.0
2006-08-10 11:02:00,1.57464,1.57472,1.57455,1.57462,135099997.0
2006-08-10 11:03:00,1.5745,1.57471,1.5745,1.5746,192000000.0
2006-08-10 11:04:00,1.57453,1.57458,1.57423,1.5745,98500000.0
2006-08-10 11:05:00,1.57443,1.57463,1.57443,1.57463,217500002.0
2006-08-10 11:06:00,1.57455,1.57465,1.57441,1.57452,298700002.0
2006-08-10 11:07:00,1.57463,1.57471,1.57457,1.57463,140500000.0
2006-08-10 11:08:00,1.5746,1.5746,1.5745,1.5745,75800001.0
2006-08-10 11:09:00,1.57449,1.57465,1.57443,1.57465,220800001.0
2006-08-10 11:10:00,1.57458,1.57458,1.57439,1.57442,283300003.0
2006-08-10 11:11:00,1.57463,1.57463,1.57443,1.57453,167499998.0
2006-08-10 11:12:00,1.5747,1.57479,1.57455,1.57455,285300000.0
2006-08-10 11:13:00,1.57446,1.57464,1.57438,1.57464,270900005.0
2006-08-10 11:14:00,1.5746,1.57468,1.57448,1.57458,322100001.0
2006-08-10 11:15:00,1.57463,1.57466,1.57445,1.57456,265099997.0
2006-08-10 11:16:00,1.57452,1.57458,1.57444,1.57448,175899999.0
2006-08-10 11:17:00,1.57443,1.57459,1.57433,1.57439,333100003.0
2006-08-10 11:18:00,1.57455,1.57467,1.57447,1.57454,203700000.0
2006-08-10 11:19:00,1.5745,1.57455,1.57436,1.57447,438300006.0
2006-08-10 11:20:00,1.57443,1.57457,1.57439,1.5745,372500000.0
2006-08-10 11:21:00,1.57446,1.57453,1.57436,1.57453,404700001.0
2006-08-10 11:22:00,1.57445,1.57447,1.57422,1.57422,269100002.0
2006-08-10 11:23:00,1.57452,1.57455,1.57432,1.57433,290100001.0
2006-08-10 11:24:00,1.57431,1.5746,1.57431,1.57452,566800003.0
2006-08-10 11:25:00,1.57452,1.57455,1.57426,1.57438,377500002.0
2006-08-10 11:26:00,1.57434,1.57446,1.57427,1.57435,152799998.0
2006-08-10 11:27:00,1.57428,1.57441,1.57418,1.57433,437000005.0
2006-08-10 11:28:00,1.57452,1.57456,1.57431,1.57431,242900004.0
2006-08-10 11:29:00,1.57438,1.57442,1.57419,1.57419,292000001.0
2006-08-10 11:30:00,1.57429,1.5743,1.57407,1.57412,355999997.0
2006-08-10 11:31:00,1.5742,1.5744,1.57419,1.57438,260300001.0
2006-08-10 11:32:00,1.57434,1.57445,1.57421,1.57443,431200002.0
2006-08-10 11:33:00,1.57445,1.57462,1.57445,1.57456,360900002.0
2006-08-10 11:34:00,1.57441,1.57462,1.57438,1.57452,557700003.0
2006-08-10 11:35:00,1.57453,1.57464,1.57438,1.57447,234100002.0
2006-08-10 11:36:00,1.57458,1.57465,1.57444,1.5746,255600006.0
2006-08-10 11:37:00,1.57443,1.5746,1.5744,1.5745,426599998.0
2006-08-10 11:38:00,1.57448,1.5746,1.57435,1.57444,333100002.0
2006-08-10 11:39:00,1.57429,1.57446,1.57426,1.57443,272100002.0
2006-08-10 11:40:00,1.57428,1.57457,1.57428,1.57455,310900006.0
2006-08-10 11:41:00,1.57451,1.57471,1.57433,1.57461,344300002.0
2006-08-10 11:42:00,1.57465,1.57481,1.57451,1.57475,313500000.0
2006-08-10 11:43:00,1.57456,1.57475,1.57456,1.5747,294300000.0
2006-08-10 11:44:00,1.57466,1.57481,1.57454,1.57466,203500000.0
2006-08-10 11:45:00,1.57471,1.57481,1.57458,1.57458,383900002.0
2006-08-10 11:46:00,1.57457,1.57472,1.57448,1.57458,187900007.0
2006-08-10 11:47:00,1.57448,1.5747,1.57448,1.57463,202200002.0
2006-08-10 11:48:00,1.57457,1.57475,1.57442,1.57457,260100003.0
2006-08-10 11:49:00,1.57463,1.57473,1.57447,1.57448,380700003.0
2006-08-10 11:50:00,1.57464,1.57489,1.57464,1.57489,268400000.0
2006-08-10 11:51:00,1.57489,1.57515,1.57482,1.57502,342599998.0
2006-08-10 11:52:00,1.5748,1.57505,1.5748,1.57504,303300004.0
2006-08-10 11:53:00,1.57501,1.57501,1.57478,1.57489,223600002.0
2006-08-10 11:54:00,1.57492,1.57492,1.57467,1.57467,400800003.0
2006-08-10 11:55:00,1.5748,1.57495,1.57462,1.57478,351300005.0
2006-08-10 11:56:00,1.57475,1.57495,1.57472,1.57495,149900000.0
2006-08-10 11:57:00,1.57477,1.5751,1.57477,1.5751,205200002.0
2006-08-10 11:58:00,1.57504,1.57513,1.57484,1.575,304300000.0
2006-08-10 11:59:00,1.57503,1.57512,1.57489,1.57496,381700003.0
2006-08-10 12:00:00,1.57518,1.57518,1.57496,1.57496,360600001.0
2006-08-10 12:01:00,1.57518,1.57539,1.57504,1.57504,248400002.0
2006-08-10 12:02:00,1.57503,1.57531,1.57497,1.57531,368700001.0
2006-08-10 12:03:00,1.57523,1.57538,1.57511,1.57538,367900003.0
2006-08-10 12:04:00,1.57518,1.57547,1.57517,1.57532,411699998.0
2006-08-10 12:05:00,1.57548,1.57553,1.57536,1.57536,322700003.0
2006-08-10 12:06:00,1.5755,1.5756,1.57528,1.5756,282100003.0
2006-08-10 12:07:00,1.57548,1.5756,1.57535,1.57547,328300000.0
2006-08-10 12:08:00,1.57545,1.57552,1.57528,1.57538,420100005.0
2006-08-10 12:09:00,1.5752,1.57543,1.5752,1.57524,373599999.0
2006-08-10 12:10:00,1.57531,1.57545,1.57518,1.57527,211800001.0
2006-08-10 12:11:00,1.5753,1.57547,1.57522,1.57547,292600001.0
2006-08-10 12:12:00,1.57542,1.57555,1.57539,1.57555,243699998.0
2006-08-10 12:13:00,1.57548,1.5756,1.57548,1.5756,95699998.0
2006-08-10 12:14:00,1.57543,1.57553,1.57531,1.57531,198200002.0
2006-08-10 12:15:00,1.57547,1.57554,1.57531,1.57547,332100002.0
2006-08-10 12:16:00,1.57526,1.57552,1.57526,1.57548,222000001.0
2006-08-10 12:17:00,1.5756,1.57569,1.57544,1.57552,319800005.0
2006-08-10 12:18:00,1.57554,1.57568,1.57546,1.5755,307500001.0
2006-08-10 12:19:00,1.57567,1.57581,1.57567,1.57581,51899999.0
2006-08-10 12:20:00,1.57582,1.57587,1.5756,1.57563,164600000.0
2006-08-10 12:21:00,1.57549,1.57569,1.57549,1.57569,65000000.0
2006-08-10 12:22:00,1.57561,1.57579,1.57554,1.57571,228699998.0
2006-08-10 12:23:00,1.57554,1.57567,1.5754,1.57559,202300000.0
2006-08-10 12:24:00,1.57557,1.57573,1.57555,1.57573,145300001.0
2006-08-10 12:25:00,1.57579,1.57586,1.57561,1.57564,403399999.0
2006-08-10 12:26:00,1.57568,1.57591,1.57568,1.57584,171300001.0
2006-08-10 12:27:00,1.57576,1.57588,1.57569,1.57588,242500000.0
2006-08-10 12:28:00,1.57582,1.57601,1.57567,1.5758,268299998.0
2006-08-10 12:29:00,1.5758,1.57585,1.57562,1.57562,235400004.0
2006-08-10 12:30:00,1.5758,1.57591,1.57562,1.57568,302400001.0
2006-08-10 12:31:00,1.57588,1.57588,1.57569,1.57581,229399996.0
2006-08-10 12:32:00,1.57587,1.57593,1.57576,1.57577,300000001.0
2006-08-10 12:33:00,1.57588,1.57593,1.57577,1.5758,183600000.0
2006-08-10 12:34:00,1.57575,1.57587,1.57575,1.57583,110800002.0
2006-08-10 12:35:00,1.57589,1.57589,1.57577,1.57577,55899998.0
2006-08-10 12:36:00,1.57581,1.57592,1.57573,1.57585,17300000.0
2006-08-10 12:37:00,1.57591,1.57603,1.57583,1.57603,214099999.0
2006-08-10 12:38:00,1.576,1.57607,1.57586,1.57586,369200005.0
2006-08-10 12:39:00,1.57602,1.57607,1.57589,1.576,322000001.0
2006-08-10 12:40:00,1.576,1.57605,1.57579,1.57587,292800000.0
2006-08-10 12:41:00,1.57591,1.57611,1.57588,1.57604,221300000.0
2006-08-10 12:42:00,1.57615,1.57629,1.57608,1.57609,208300000.0
2006-08-10 12:43:00,1.5761,1.57624,1.57602,1.57612,141099999.0
2006-08-10 12:44:00,1.5761,1.57625,1.57591,1.57606,362100002.0
2006-08-10 12:45:00,1.5761,1.57623,1.57604,1.57611,159000002.0
2006-08-10 12:46:00,1.57607,1.5763,1.57601,1.57623,316599999.0
2006-08-10 12:47:00,1.57615,1.57616,1.57597,1.576,322700000.0
2006-08-10 12:48:00,1.57584,1.57612,1.57584,1.57612,223300006.0
2006-08-10 12:49:00,1.57592,1.57612,1.57579,1.57597,197000000.0
2006-08-10 12:50:00,1.57604,1.57614,1.57593,1.57612,375099999.0
2006-08-10 12:51:00,1.57614,1.57622,1.57603,1.57621,330600000.0
2006-08-10 12:52:00,1.57607,1.5764,1.57582,1.57605,503300004.0
2006-08-10 12:53:00,1.57608,1.57625,1.57593,1.57625,403100003.0
2006-08-10 12:54:00,1.5763,1.5763,1.5761,1.57624,242700001.0
2006-08-10 12:55:00,1.57632,1.57651,1.57626,1.57626,209800001.0
2006-08-10 12:56:00,1.57609,1.57635,1.57609,1.57628,277000004.0
2006-08-10 12:57:00,1.57614,1.57641,1.57614,1.57641,327599999.0
2006-08-10 12:58:00,1.57627,1.57643,1.57625,1.57633,308299999.0
2006-08-10 12:59:00,1.57611,1.57632,1.57611,1.57622,197000000.0
2006-08-10 13:00:00,1.57611,1.57628,1.57609,1.57625,363600003.0
2006-08-10 13:01:00,1.57625,1.57627,1.576,1.576,206100004.0
2006-08-10 13:02:00,1.57627,1.57631,1.57606,1.57606,214699999.0
2006-08-10 13:03:00,1.57613,1.57629,1.5761,1.57621,305599999.0
2006-08-10 13:04:00,1.57596,1.57613,1.57589,1.57602,274800004.0
2006-08-10 13:05:00,1.57593,1.57608,1.57591,1.57608,206600002.0
2006-08-10 13:06:00,1.576,1.57621,1.576,1.57609,214900005.0
2006-08-10 13:07:00,1.57608,1.57622,1.57599,1.57614,293399999.0
2006-08-10 13:08:00,1.57613,1.57624,1.57606,1.5762,216100002.0
2006-08-10 13:09:00,1.57612,1.57624,1.57603,1.57618,360100000.0
2006-08-10 13:10:00,1.57616,1.57641,1.57616,1.57639,253500001.0
2006-08-10 13:11:00,1.57657,1.57657,1.57644,1.57644,61900000.0
2006-08-10 13:12:00,1.57673,1.57708,1.57653,1.5768,475200000.0
2006-08-10 13:13:00,1.5769,1.57706,1.5767,1.57696,305900002.0
2006-08-10 13:14:00,1.57695,1.57707,1.57675,1.57688,437900003.0
2006-08-10 13:15:00,1.57698,1.5771,1.57687,1.57695,162300000.0
2006-08-10 13:16:00,1.57682,1.57705,1.57682,1.57705,181300001.0
2006-08-10 13:17:00,1.57691,1.57706,1.57669,1.57675,213600001.0
2006-08-10 13:18:00,1.57656,1.57683,1.57656,1.57675,421300000.0
2006-08-10 13:19:00,1.57676,1.57683,1.5766,1.57674,321699995.0
2006-08-10 13:20:00,1.57687,1.57693,1.5768,1.5768,184700002.0
2006-08-10 13:21:00,1.57693,1.57693,1.57672,1.57672,241799996.0
2006-08-10 13:22:00,1.57679,1.57696,1.57679,1.57683,380399998.0
2006-08-10 13:23:00,1.57688,1.57691,1.57664,1.57664,314099998.0
2006-08-10 13:24:00,1.57669,1.577,1.57669,1.577,424000009.0
2006-08-10 13:25:00,1.57693,1.57702,1.57666,1.57696,394999998.0
2006-08-10 13:26:00,1.57699,1.57701,1.57669,1.57669,437100006.0
2006-08-10 13:27:00,1.57683,1.57696,1.5767,1.57678,383600000.0
2006-08-10 13:28:00,1.57662,1.57685,1.57662,1.57678,209400002.0
2006-08-10 13:29:00,1.57665,1.57675,1.57653,1.57665,265499997.0
2006-08-10 13:30:00,1.57665,1.57693,1.57665,1.57693,360300003.0
2006-08-10 13:31:00,1.57689,1.57689,1.57663,1.57673,312999998.0
2006-08-10 13:32:00,1.57678,1.57689,1.57675,1.57688,233400002.0
2006-08-10 13:33:00,1.57677,1.57695,1.57677,1.57681,135500001.0
2006-08-10 13:34:00,1.57692,1.57692,1.57666,1.57676,277899999.0
2006-08-10 13:35:00,1.57687,1.57689,1.57665,1.57665,277900001.0
2006-08-10 13:36:00,1.57674,1.57691,1.57668,1.57681,107499999.0
2006-08-10 13:37:00,1.57685,1.57705,1.57682,1.57705,147400000.0
2006-08-10 13:38:00,1.5771,1.57713,1.577,1.57706,138299999.0
2006-08-10 13:39:00,1.57704,1.57713,1.57688,1.57707,253199998.0
2006-08-10 13:40:00,1.57699,1.5771,1.57688,1.57699,359500007.0
2006-08-10 13:41:00,1.57682,1.57697,1.57668,1.57683,76700001.0
2006-08-10 13:42:00,1.57684,1.57702,1.57684,1.57702,107100000.0
2006-08-10 13:43:00,1.57708,1.57708,1.57692,1.57692,243900001.0
2006-08-10 13:44:00,1.57693,1.57708,1.57677,1.57693,277600002.0
2006-08-10 13:45:00,1.57678,1.57689,1.57671,1.5768,298200001.0
2006-08-10 13:46:00,1.57697,1.57697,1.57675,1.57683,266600002.0
2006-08-10 13:47:00,1.57687,1.57698,1.57657,1.57657,292999997.0
2006-08-10 13:48:00,1.5767,1.5768,1.57648,1.57678,341899997.0
2006-08-10 13:49:00,1.57676,1.57676,1.57663,1.57673,249599998.0
2006-08-10 13:50:00,1.57668,1.57674,1.5765,1.57659,408900005.0
2006-08-10 13:51:00,1.57648,1.5767,1.57642,1.57659,303000000.0
2006-08-10 13:52:00,1.57646,1.5766,1.57644,1.57657,377000004.0
2006-08-10 13:53:00,1.57652,1.5766,1.57636,1.57647,236799997.0
2006-08-10 13:54:00,1.57657,1.57663,1.57635,1.57655,376600003.0
2006-08-10 13:55:00,1.57661,1.57661,1.57638,1.57644,326100000.0
2006-08-10 13:56:00,1.57663,1.57663,1.57638,1.5765,252600003.0
2006-08-10 13:57:00,1.57643,1.57658,1.57641,1.5765,217100002.0
2006-08-10 13:58:00,1.57644,1.57662,1.57643,1.5765,253900002.0
2006-08-10 13:59:00,1.57635,1.57661,1.57635,1.57657,208100001.0
2006-08-10 14:00:00,1.57659,1.57659,1.57647,1.57647,52799999.0
2006-08-10 14:01:00,1.57642,1.57659,1.57639,1.57639,178500002.0
2006-08-10 14:02:00,1.57658,1.57664,1.57647,1.57657,416199998.0
2006-08-10 14:03:00,1.57635,1.57661,1.57613,1.5764,183799997.0
2006-08-10 14:04:00,1.57638,1.57648,1.5763,1.57647,174000000.0
2006-08-10 14:05:00,1.57634,1.57661,1.57634,1.57661,258399998.0
2006-08-10 14:06:00,1.57662,1.57662,1.57635,1.57649,290800003.0
2006-08-10 14:07:00,1.57647,1.57658,1.57637,1.57658,253400002.0
2006-08-10 14:08:00,1.5766,1.5767,1.5765,1.57651,385700004.0
2006-08-10 14:09:00,1.57658,1.57662,1.57622,1.57622,449800003.0
2006-08-10 14:10:00,1.57627,1.57639,1.57618,1.57628,246599999.0
2006-08-10 14:11:00,1.57634,1.57645,1.57624,1.57624,175100002.0
2006-08-10 14:12:00,1.57627,1.5764,1.57617,1.57625,417999996.0
2006-08-10 14:13:00,1.57655,1.57669,1.57645,1.57669,288000004.0
2006-08-10 14:14:00,1.57654,1.5767,1.57643,1.57651,397000000.0
2006-08-10 14:15:00,1.57667,1.57667,1.57647,1.57651,244700004.0
2006-08-10 14:16:00,1.57656,1.57671,1.57644,1.57668,161500000.0
2006-08-10 14:17:00,1.57658,1.5766,1.57635,1.57649,217800000.0
2006-08-10 14:18:00,1.57661,1.57671,1.57649,1.57657,280300002.0
2006-08-10 14:19:00,1.57672,1.5768,1.57664,1.57673,317700004.0
2006-08-10 14:20:00,1.57671,1.57683,1.57648,1.57673,419699994.0
2006-08-10 14:21:00,1.57682,1.57684,1.57663,1.57676,408000003.0
2006-08-10 14:22:00,1.57666,1.57684,1.5766,1.57671,292400001.0
2006-08-10 14:23:00,1.57672,1.57672,1.57651,1.57653,344100004.0
2006-08-10 14:24:00,1.57666,1.57673,1.57654,1.57662,210300000.0
2006-08-10 14:25:00,1.57665,1.57665,1.5766,1.5766,105300004.0
2006-08-10 14:26:00,1.57648,1.5766,1.57633,1.57647,357499998.0
2006-08-10 14:27:00,1.57656,1.57656,1.57609,1.57636,279199997.0
2006-08-10 14:28:00,1.57624,1.57645,1.57608,1.57631,384999997.0
2006-08-10 14:29:00,1.57618,1.57635,1.57576,1.57585,333000003.0
2006-08-10 14:30:00,1.57578,1.5762,1.57574,1.57595,333499998.0
2006-08-10 14:31:00,1.57593,1.57632,1.57582,1.57582,283999999.0
2006-08-10 14:32:00,1.5762,1.57639,1.57601,1.57611,329099993.0
2006-08-10 14:33:00,1.57588,1.57629,1.57585,1.57629,277600000.0
2006-08-10 14:34:00,1.57623,1.57629,1.57601,1.57608,491300002.0
2006-08-10 14:35:00,1.57606,1.57643,1.57591,1.57611,313999998.0
2006-08-10 14:36:00,1.57618,1.57648,1.57604,1.57638,349600000.0
2006-08-10 14:37:00,1.57641,1.57666,1.5764,1.57666,286000002.0
2006-08-10 14:38:00,1.57667,1.57679,1.57651,1.57666,472699995.0
2006-08-10 14:39:00,1.57663,1.5767,1.57646,1.57652,272499995.0
2006-08-10 14:40:00,1.57654,1.57677,1.57652,1.5766,501700005.0
2006-08-10 14:41:00,1.57666,1.57682,1.57665,1.57682,304199998.0
2006-08-10 14:42:00,1.57688,1.57688,1.57656,1.57677,523000001.0
2006-08-10 14:43:00,1.5767,1.57674,1.57642,1.57657,440200003.0
2006-08-10 14:44:00,1.57633,1.57649,1.5763,1.57649,284800005.0
2006-08-10 14:45:00,1.57656,1.57667,1.57644,1.57664,239500002.0
2006-08-10 14:46:00,1.57659,1.57659,1.57636,1.57636,188400004.0
2006-08-10 14:47:00,1.57611,1.57629,1.57611,1.57627,254699999.0
2006-08-10 14:48:00,1.57611,1.57632,1.576,1.57606,261199998.0
2006-08-10 14:49:00,1.57613,1.57617,1.57596,1.57604,238899999.0
2006-08-10 14:50:00,1.57623,1.57623,1.57599,1.57615,359999999.0
2006-08-10 14:51:00,1.57625,1.57628,1.57598,1.5761,282100000.0
2006-08-10 14:52:00,1.57632,1.57646,1.57629,1.5763,307100003.0
2006-08-10 14:53:00,1.57637,1.57657,1.57626,1.57626,191999999.0
2006-08-10 14:54:00,1.57648,1.57654,1.57632,1.57642,355200001.0
2006-08-10 14:55:00,1.57641,1.57654,1.57634,1.57642,275099998.0
2006-08-10 14:56:00,1.57645,1.57653,1.57624,1.57641,206200001.0
2006-08-10 14:57:00,1.5765,1.57659,1.5764,1.57642,298200001.0
2006-08-10 14:58:00,1.57642,1.57657,1.57634,1.57641,398499998.0
2006-08-10 14:59:00,1.57654,1.57654,1.57625,1.57638,248099997.0
2006-08-10 15:00:00,1.57657,1.57663,1.57647,1.57656,327299997.0
2006-08-10 15:01:00,1.57651,1.57656,1.57633,1.57633,307000000.0
2006-08-10 15:02:00,1.5765,1.5765,1.57631,1.57633,241600005.0
2006-08-10 15:03:00,1.57648,1.57652,1.57633,1.57633,310500005.0
2006-08-10 15:04:00,1.5764,1.57662,1.57639,1.57658,314800002.0
2006-08-10 15:05:00,1.57637,1.57656,1.57619,1.5764,187500002.0
2006-08-10 15:06:00,1.57641,1.57669,1.57641,1.57667,141500000.0
2006-08-10 15:07:00,1.57659,1.57695,1.57653,1.57682,287199998.0
2006-08-10 15:08:00,1.5767,1.57683,1.57655,1.57676,91100002.0
2006-08-10 15:09:00,1.57673,1.57691,1.5767,1.57685,186300001.0
2006-08-10 15:10:00,1.57704,1.57712,1.57677,1.57696,432400004.0
2006-08-10 15:11:00,1.57712,1.57722,1.57704,1.57713,314300003.0
2006-08-10 15:12:00,1.57713,1.57717,1.57702,1.57715,478599997.0
2006-08-10 15:13:00,1.57712,1.57726,1.57706,1.57713,314900002.0
2006-08-10 15:14:00,1.57714,1.57731,1.57711,1.57716,485999998.0
2006-08-10 15:15:00,1.57723,1.57732,1.57705,1.57705,485099996.0
2006-08-10 15:16:00,1.57723,1.57728,1.57705,1.57717,274599999.0
2006-08-10 15:17:00,1.57718,1.57725,1.57711,1.57725,213900001.0
2006-08-10 15:18:00,1.57713,1.57727,1.57692,1.57707,306000000.0
2006-08-10 15:19:00,1.57728,1.5773,1.57711,1.57718,239799998.0
2006-08-10 15:20:00,1.57725,1.57733,1.57711,1.57723,354100004.0
2006-08-10 15:21:00,1.57704,1.57729,1.57704,1.5772,239700001.0
2006-08-10 15:22:00,1.57716,1.57716,1.57697,1.57697,69400002.0
2006-08-10 15:23:00,1.57692,1.57718,1.57691,1.57709,197300004.0
2006-08-10 15:24:00,1.57717,1.57717,1.57702,1.57702,177199999.0
2006-08-10 15:25:00,1.57711,1.57718,1.57698,1.5771,196000001.0
2006-08-10 15:26:00,1.57693,1.57712,1.57687,1.57712,240499996.0
2006-08-10 15:27:00,1.57698,1.5771,1.57693,1.57695,159799998.0
2006-08-10 15:28:00,1.57702,1.57718,1.57692,1.57706,192899997.0
2006-08-10 15:29:00,1.57723,1.57729,1.57704,1.57705,288299997.0
2006-08-10 15:30:00,1.57718,1.57725,1.57699,1.57715,129200000.0
2006-08-10 15:31:00,1.57719,1.57729,1.57708,1.57729,159799997.0
2006-08-10 15:32:00,1.57714,1.57725,1.577,1.57725,110699999.0
2006-08-10 15:33:00,1.57726,1.57733,1.57708,1.57724,268000001.0
2006-08-10 15:34:00,1.57736,1.57745,1.57708,1.57719,245200002.0
2006-08-10 15:35:00,1.57723,1.57723,1.57701,1.57708,249600000.0
2006-08-10 15:36:00,1.57717,1.57755,1.57717,1.57751,294100002.0
2006-08-10 15:37:00,1.57737,1.57753,1.57722,1.57735,208200002.0
2006-08-10 15:38:00,1.57733,1.57755,1.57728,1.57745,294999997.0
2006-08-10 15:39:00,1.57751,1.57757,1.57737,1.5775,229699999.0
2006-08-10 15:40:00,1.57745,1.57756,1.57737,1.57756,320200005.0
2006-08-10 15:41:00,1.57721,1.57738,1.57721,1.57734,97500002.0
2006-08-10 15:42:00,1.57735,1.57747,1.57721,1.57734,328899997.0
2006-08-10 15:43:00,1.57734,1.57749,1.57728,1.57732,218000003.0
2006-08-10 15:44:00,1.57727,1.57738,1.57723,1.57726,178099998.0
2006-08-10 15:45:00,1.57723,1.57742,1.57712,1.57726,254800004.0
2006-08-10 15:46:00,1.57706,1.57737,1.57706,1.57737,380100000.0
2006-08-10 15:47:00,1.57745,1.5777,1.57739,1.57756,261099999.0
2006-08-10 15:48:00,1.57745,1.57766,1.57741,1.57758,374000002.0
2006-08-10 15:49:00,1.57749,1.57768,1.57739,1.5776,368200000.0
2006-08-10 15:50:00,1.57764,1.57767,1.57743,1.5775,256600005.0
2006-08-10 15:51:00,1.57746,1.57756,1.57731,1.57745,259000005.0
2006-08-10 15:52:00,1.5775,1.57757,1.57743,1.57751,211099998.0
2006-08-10 15:53:00,1.57752,1.57752,1.57734,1.57734,162300001.0
2006-08-10 15:54:00,1.5776,1.57773,1.57743,1.57764,321100000.0
2006-08-10 15:55:00,1.57774,1.57789,1.57759,1.57759,287600000.0
2006-08-10 15:56:00,1.5776,1.57771,1.57739,1.57753,377100003.0
2006-08-10 15:57:00,1.57734,1.57755,1.57734,1.57755,105000000.0
2006-08-10 15:58:00,1.57744,1.57756,1.57738,1.5774,286899999.0
2006-08-10 15:59:00,1.57715,1.57736,1.57715,1.57726,160300000.0
2006-08-10 16:00:00,1.5773,1.5775,1.57729,1.57736,494500004.0
2006-08-10 16:01:00,1.57721,1.57733,1.57703,1.57718,343999996.0
2006-08-10 16:02:00,1.57729,1.57742,1.57709,1.57715,328900000.0
2006-08-10 16:03:00,1.5773,1.5773,1.57701,1.57724,468900002.0
2006-08-10 16:04:00,1.5773,1.57757,1.57725,1.57744,186999999.0
2006-08-10 16:05:00,1.57746,1.57757,1.57735,1.57757,318400001.0
2006-08-10 16:06:00,1.57756,1.57808,1.57756,1.57806,259600001.0
2006-08-10 16:07:00,1.57795,1.57809,1.57783,1.57792,314000002.0
2006-08-10 16:08:00,1.57811,1.57811,1.5779,1.5779,224500002.0
2006-08-10 16:09:00,1.57779,1.57787,1.57771,1.57778,127900002.0
2006-08-10 16:10:00,1.57782,1.57789,1.57766,1.57776,276500003.0
2006-08-10 16:11:00,1.57764,1.57773,1.57726,1.57739,275500000.0
2006-08-10 16:12:00,1.57723,1.57739,1.5772,1.57738,301000003.0
2006-08-10 16:13:00,1.57722,1.57768,1.57722,1.57758,203699998.0
2006-08-10 16:14:00,1.57758,1.57771,1.57739,1.57748,492699996.0
2006-08-10 16:15:00,1.57727,1.57751,1.57708,1.57718,261400002.0
2006-08-10 16:16:00,1.57705,1.57722,1.57648,1.57668,522199999.0
2006-08-10 16:17:00,1.57667,1.57686,1.57665,1.57676,138500001.0
2006-08-10 16:18:00,1.57679,1.57687,1.57671,1.5768,192100003.0
2006-08-10 16:19:00,1.57671,1.57706,1.57671,1.57699,364600000.0
2006-08-10 16:20:00,1.57709,1.5774,1.57694,1.5774,283800003.0
2006-08-10 16:21:00,1.57739,1.57761,1.57733,1.57761,193899998.0
2006-08-10 16:22:00,1.57751,1.57759,1.57739,1.57745,280999999.0
2006-08-10 16:23:00,1.57751,1.5776,1.57735,1.57743,131099999.0
2006-08-10 16:24:00,1.57728,1.57767,1.57728,1.5776,332700001.0
2006-08-10 16:25:00,1.57745,1.57764,1.57745,1.57751,267100001.0
2006-08-10 16:26:00,1.57746,1.57746,1.57704,1.57743,275699994.0
2006-08-10 16:27:00,1.57745,1.57775,1.57737,1.57754,248500003.0
2006-08-10 16:28:00,1.57748,1.57785,1.57748,1.57784,354899997.0
2006-08-10 16:29:00,1.57787,1.57802,1.57778,1.57784,206900000.0
2006-08-10 16:30:00,1.57767,1.57793,1.57753,1.57776,244100003.0
2006-08-10 16:31:00,1.57791,1.578,1.57767,1.57788,276300004.0
2006-08-10 16:32:00,1.57793,1.57805,1.57787,1.5779,262100001.0
2006-08-10 16:33:00,1.57795,1.57858,1.57795,1.57839,326100002.0
2006-08-10 16:34:00,1.57847,1.57879,1.57847,1.57865,431899998.0
2006-08-10 16:35:00,1.57874,1.57901,1.57866,1.57866,308399997.0
2006-08-10 16:36:00,1.57868,1.57894,1.57868,1.57875,370300002.0
2006-08-10 16:37:00,1.57881,1.57904,1.5787,1.5789,314400000.0
2006-08-10 16:38:00,1.57899,1.57903,1.57881,1.57881,352099998.0
2006-08-10 16:39:00,1.57867,1.57875,1.57846,1.57846,394600000.0
2006-08-10 16:40:00,1.57846,1.57867,1.57836,1.57867,146099999.0
2006-08-10 16:41:00,1.57866,1.57866,1.57846,1.57847,250099998.0
2006-08-10 16:42:00,1.5786,1.57881,1.57841,1.57855,452700002.0
2006-08-10 16:43:00,1.57844,1.57857,1.57826,1.57848,72700000.0
2006-08-10 16:44:00,1.5786,1.57879,1.5785,1.57865,453000002.0
2006-08-10 16:45:00,1.57873,1.57895,1.57865,1.5788,332699999.0
2006-08-10 16:46:00,1.57897,1.57901,1.57877,1.57879,332800001.0
2006-08-10 16:47:00,1.5788,1.5788,1.57851,1.5786,371599997.0
2006-08-10 16:48:00,1.57856,1.57876,1.57856,1.57863,238599999.0
2006-08-10 16:49:00,1.5785,1.57876,1.5785,1.57856,176600001.0
2006-08-10 16:50:00,1.57855,1.5787,1.57839,1.57855,376899997.0
2006-08-10 16:51:00,1.57858,1.57868,1.57841,1.57841,346599999.0
2006-08-10 16:52:00,1.57865,1.57881,1.57865,1.57877,161100000.0
2006-08-10 16:53:00,1.57874,1.57884,1.57868,1.57869,221000004.0
2006-08-10 16:54:00,1.57858,1.57887,1.57858,1.57868,276100002.0
2006-08-10 16:55:00,1.57878,1.57884,1.57863,1.57872,423000000.0
2006-08-10 16:56:00,1.57872,1.57892,1.57864,1.57884,316300003.0
2006-08-10 16:57:00,1.57883,1.57893,1.57875,1.57893,210700001.0
2006-08-10 16:58:00,1.57881,1.57895,1.57863,1.57866,208000001.0
2006-08-10 16:59:00,1.57874,1.57883,1.5786,1.57864,271099998.0
2006-08-10 17:00:00,1.57835,1.57855,1.57828,1.57855,312200003.0
2006-08-10 17:01:00,1.57855,1.57867,1.57842,1.57867,267199999.0
2006-08-10 17:02:00,1.57846,1.57856,1.57844,1.57854,46400000.0
2006-08-10 17:03:00,1.57859,1.57868,1.57835,1.57835,410599997.0
2006-08-10 17:04:00,1.57846,1.57866,1.57839,1.57857,291399998.0
2006-08-10 17:05:00,1.57869,1.57873,1.57851,1.57859,358599998.0
2006-08-10 17:06:00,1.57854,1.5788,1.57854,1.5788,177200000.0
2006-08-10 17:07:00,1.5787,1.5788,1.57852,1.57867,328899999.0
2006-08-10 17:08:00,1.5787,1.57882,1.57852,1.57873,357700000.0
2006-08-10 17:09:00,1.57872,1.57878,1.57863,1.57863,213899999.0
2006-08-10 17:10:00,1.57866,1.57877,1.57856,1.57858,177000001.0
2006-08-10 17:11:00,1.57877,1.57895,1.57865,1.57895,165100001.0
2006-08-10 17:12:00,1.57876,1.57888,1.57865,1.57878,256600002.0
2006-08-10 17:13:00,1.57875,1.57875,1.57852,1.57856,344999999.0
2006-08-10 17:14:00,1.57864,1.57872,1.57853,1.57862,168600001.0
2006-08-10 17:15:00,1.57863,1.57881,1.57849,1.57863,396700006.0
2006-08-10 17:16:00,1.57855,1.57879,1.57841,1.57866,409800002.0
2006-08-10 17:17:00,1.57865,1.5789,1.57865,1.57888,238699999.0
2006-08-10 17:18:00,1.5788,1.5788,1.57842,1.57854,278499999.0
2006-08-10 17:19:00,1.57852,1.57868,1.57836,1.57843,337700000.0
2006-08-10 17:20:00,1.57853,1.57857,1.57836,1.57845,205300002.0
2006-08-10 17:21:00,1.57858,1.57875,1.57846,1.57873,407700001.0
2006-08-10 17:22:00,1.57863,1.5787,1.57852,1.57869,221800001.0
2006-08-10 17:23:00,1.57863,1.57887,1.57863,1.57877,198200001.0
2006-08-10 17:24:00,1.57877,1.57893,1.57858,1.57869,241500002.0
2006-08-10 17:25:00,1.57868,1.5789,1.57868,1.5789,166799998.0
2006-08-10 17:26:00,1.57881,1.57893,1.57874,1.5788,248099999.0
2006-08-10 17:27:00,1.57882,1.57891,1.57874,1.57874,294200001.0
2006-08-10 17:28:00,1.57872,1.57873,1.57846,1.57852,265500001.0
2006-08-10 17:29:00,1.57859,1.5788,1.57849,1.57875,263500002.0
2006-08-10 17:30:00,1.57848,1.57874,1.57848,1.57874,236700003.0
2006-08-10 17:31:00,1.5787,1.57876,1.57857,1.57857,265800000.0
2006-08-10 17:32:00,1.57854,1.57868,1.5784,1.57855,218699999.0
2006-08-10 17:33:00,1.57847,1.57858,1.57832,1.57839,294000003.0
2006-08-10 17:34:00,1.57838,1.57862,1.57836,1.57851,140900000.0
2006-08-10 17:35:00,1.5786,1.5788,1.57858,1.57869,287800000.0
2006-08-10 17:36:00,1.57859,1.5787,1.57841,1.5787,192200001.0
2006-08-10 17:37:00,1.57863,1.57876,1.57848,1.57864,201100002.0
2006-08-10 17:38:00,1.57872,1.57886,1.57867,1.57886,230900003.0
2006-08-10 17:39:00,1.57877,1.57901,1.57877,1.57886,333099998.0
2006-08-10 17:40:00,1.5786,1.579,1.57846,1.57891,282300003.0
2006-08-10 17:41:00,1.57902,1.57902,1.57865,1.57865,310800003.0
2006-08-10 17:42:00,1.57871,1.5788,1.57854,1.57866,259599998.0
2006-08-10 17:43:00,1.57867,1.57894,1.57856,1.57876,287399998.0
2006-08-10 17:44:00,1.57877,1.57889,1.57856,1.57879,273600004.0
2006-08-10 17:45:00,1.57878,1.57885,1.57865,1.5787,353400004.0
2006-08-10 17:46:00,1.57875,1.57875,1.57863,1.57867,75700001.0
2006-08-10 17:47:00,1.57867,1.57878,1.57861,1.57869,56799999.0
2006-08-10 17:48:00,1.57882,1.57888,1.5787,1.57877,177199998.0
2006-08-10 17:49:00,1.57868,1.57881,1.5785,1.57862,506800004.0
2006-08-10 17:50:00,1.57875,1.57889,1.57868,1.57882,126200000.0
2006-08-10 17:51:00,1.57874,1.5789,1.57874,1.57887,147100001.0
2006-08-10 17:52:00,1.57887,1.57899,1.57876,1.5788,418100003.0
2006-08-10 17:53:00,1.57887,1.579,1.57869,1.57884,284400001.0
2006-08-10 17:54:00,1.57886,1.57907,1.5788,1.57896,268299999.0
2006-08-10 17:55:00,1.57896,1.57903,1.57887,1.57892,131600002.0
2006-08-10 17:56:00,1.57888,1.57899,1.57873,1.57873,360300003.0
2006-08-10 17:57:00,1.57876,1.57886,1.57874,1.57884,84700003.0
2006-08-10 17:58:00,1.57866,1.57902,1.57866,1.57896,176199999.0
2006-08-10 17:59:00,1.57876,1.57902,1.57876,1.57902,42400000.0
2006-08-10 18:00:00,1.57913,1.57913,1.57897,1.57902,257300001.0
2006-08-10 18:01:00,1.579,1.5791,1.579,1.5791,1707899994.0
2006-08-10 18:03:00,1.579,1.579,1.579,1.579,1707899994.0
2006-08-10 18:04:00,1.5791,1.5792,1.579,1.5791,1707899994.0
2006-08-10 18:05:00,1.5792,1.5792,1.5791,1.5791,1707899994.0
2006-08-10 18:06:00,1.5792,1.5792,1.5791,1.5791,1707899994.0
2006-08-10 18:07:00,1.5792,1.5793,1.5792,1.5793,1707899994.0
2006-08-10 18:08:00,1.5792,1.5793,1.5792,1.5792,1707899994.0
2006-08-10 18:09:00,1.57905,1.57922,1.57886,1.57922,1707899994.0
2006-08-10 18:10:00,1.57928,1.57931,1.57904,1.57906,2071700002.0
2006-08-10 18:11:00,1.57921,1.57933,1.57906,1.57912,1489899992.0
2006-08-10 18:12:00,1.57927,1.57934,1.57912,1.57919,1671100018.0
2006-08-10 18:13:00,1.57931,1.57945,1.57913,1.57927,1513300003.0
2006-08-10 18:14:00,1.5794,1.5794,1.5792,1.5792,778900003.0
2006-08-10 18:15:00,1.57912,1.57933,1.5791,1.57921,778900003.0
2006-08-10 18:16:00,1.5792,1.5793,1.5792,1.5793,1913600010.0
2006-08-10 18:17:00,1.57916,1.57925,1.57892,1.5792,1913600010.0
2006-08-10 18:18:00,1.5791,1.57927,1.5789,1.57905,798000002.0
2006-08-10 18:19:00,1.5793,1.57937,1.57904,1.57914,1994399994.0
2006-08-10 18:20:00,1.57925,1.57932,1.57909,1.57912,2119300010.0
2006-08-10 18:21:00,1.57916,1.57923,1.57902,1.57915,954600014.0
2006-08-10 18:22:00,1.57916,1.57917,1.57902,1.57902,824400003.0
2006-08-10 18:24:00,1.5791,1.5792,1.5791,1.5792,1279200007.0
2006-08-10 18:25:00,1.5791,1.5792,1.5791,1.5792,1279200007.0
2006-08-10 18:27:00,1.57909,1.57915,1.57881,1.57908,1279200007.0
2006-08-10 18:28:00,1.57913,1.57913,1.5789,1.57901,2124200007.0
2006-08-10 18:29:00,1.57899,1.57909,1.57883,1.57885,1591600005.0
2006-08-10 18:30:00,1.57889,1.57899,1.57877,1.57885,926500004.0
2006-08-10 18:31:00,1.57887,1.57902,1.57877,1.57902,919300004.0
2006-08-10 18:32:00,1.57898,1.57905,1.57881,1.57895,1532600008.0
2006-08-10 18:33:00,1.5791,1.5791,1.579,1.5791,1913000008.0
2006-08-10 18:34:00,1.5792,1.5794,1.5792,1.5794,1913000008.0
2006-08-10 18:35:00,1.57935,1.57937,1.5792,1.57928,1913000008.0
2006-08-10 18:36:00,1.57935,1.57935,1.57911,1.57919,1395600007.0
2006-08-10 18:37:00,1.57938,1.57947,1.57924,1.57926,1899000002.0
2006-08-10 18:38:00,1.57932,1.57932,1.5789,1.5789,1574300006.0
2006-08-10 18:39:00,1.57902,1.57922,1.57894,1.57915,1920400019.0
2006-08-10 18:40:00,1.5793,1.5794,1.5792,1.5793,1095099991.0
2006-08-10 18:41:00,1.579,1.57924,1.57899,1.5792,1095099991.0
2006-08-10 18:42:00,1.57923,1.57936,1.5791,1.57928,1291499998.0
2006-08-10 18:43:00,1.57934,1.57934,1.57911,1.57918,404500001.0
2006-08-10 18:44:00,1.57913,1.5792,1.57879,1.5791,929199998.0
2006-08-10 18:45:00,1.57901,1.5792,1.57898,1.57918,547200001.0
2006-08-10 18:46:00,1.5791,1.57925,1.57897,1.57912,442200006.0
2006-08-10 18:47:00,1.5792,1.57926,1.57908,1.57913,212599999.0
2006-08-10 18:48:00,1.5792,1.57928,1.57905,1.5791,1177100000.0
2006-08-10 18:49:00,1.57927,1.57933,1.57918,1.57928,381600003.0
2006-08-10 18:50:00,1.5792,1.57926,1.57898,1.57898,582499992.0
2006-08-10 18:51:00,1.57903,1.5793,1.57902,1.57914,1234299998.0
2006-08-10 18:52:00,1.57906,1.57929,1.57904,1.57923,1454200008.0
2006-08-10 18:53:00,1.57914,1.57927,1.57903,1.57925,1158400007.0
2006-08-10 18:54:00,1.57922,1.57935,1.57913,1.57923,664600005.0
2006-08-10 18:55:00,1.57932,1.57937,1.57916,1.57928,1673200002.0
2006-08-10 18:56:00,1.57926,1.57933,1.57911,1.57918,786500004.0
2006-08-10 18:57:00,1.57914,1.57932,1.57913,1.57932,670099998.0
2006-08-10 18:58:00,1.57928,1.57934,1.579,1.57928,1175799997.0
2006-08-10 18:59:00,1.5792,1.57937,1.57917,1.5793,1822300010.0
2006-08-10 19:00:00,1.57927,1.57933,1.57915,1.57923,413200001.0
2006-08-10 19:01:00,1.57926,1.57933,1.57911,1.57922,480900005.0
2006-08-10 19:02:00,1.57923,1.5793,1.57901,1.57914,671700000.0
2006-08-10 19:03:00,1.57919,1.57919,1.57905,1.57905,517899997.0
2006-08-10 19:04:00,1.57913,1.5792,1.57905,1.57909,279299998.0
2006-08-10 19:05:00,1.57918,1.57925,1.57905,1.5792,892900000.0
2006-08-10 19:06:00,1.5792,1.57925,1.579,1.57904,1934699991.0
2006-08-10 19:07:00,1.57903,1.57922,1.579,1.57913,805499995.0
2006-08-10 19:08:00,1.57906,1.57919,1.57898,1.57917,1480099995.0
2006-08-10 19:09:00,1.57908,1.57927,1.57898,1.57918,1338000005.0
2006-08-10 19:10:00,1.5791,1.57927,1.57904,1.57923,986599998.0
2006-08-10 19:11:00,1.57913,1.57922,1.57891,1.579,1171200005.0
2006-08-10 19:12:00,1.57905,1.57908,1.57889,1.57892,1009299992.0
2006-08-10 19:13:00,1.579,1.57908,1.57892,1.579,495300002.0
2006-08-10 19:14:00,1.579,1.5791,1.57891,1.57904,354999999.0
2006-08-10 19:15:00,1.57901,1.57912,1.57895,1.57912,1217200009.0
2006-08-10 19:16:00,1.57912,1.57912,1.5789,1.57892,655099998.0
2006-08-10 19:17:00,1.57913,1.57925,1.57902,1.57915,1001800012.0
2006-08-10 19:18:00,1.57911,1.5792,1.57897,1.57908,598399998.0
2006-08-10 19:19:00,1.57909,1.57925,1.579,1.57912,839100006.0
2006-08-10 19:20:00,1.57916,1.57929,1.57895,1.57922,1207199997.0
2006-08-10 19:21:00,1.57906,1.57925,1.57906,1.5792,1177199994.0
2006-08-10 19:22:00,1.5791,1.5792,1.5791,1.5792,120800000.0
2006-08-10 19:23:00,1.57908,1.5792,1.579,1.57915,716800002.0
2006-08-10 19:24:00,1.57905,1.57932,1.57905,1.57932,708100007.0
2006-08-10 19:25:00,1.57915,1.57933,1.57905,1.57918,1161900007.0
2006-08-10 19:26:00,1.57915,1.57922,1.57896,1.57918,1036300006.0
2006-08-10 19:27:00,1.57909,1.57923,1.57899,1.57917,1550200006.0
2006-08-10 19:28:00,1.57918,1.57925,1.57907,1.57908,564800000.0
2006-08-10 19:29:00,1.57922,1.57936,1.57907,1.57907,854100007.0
2006-08-10 19:30:00,1.5793,1.5795,1.5793,1.5794,1322699999.0
2006-08-10 19:31:00,1.57932,1.57932,1.57906,1.57913,1322699999.0
2006-08-10 19:32:00,1.57911,1.57931,1.57906,1.57917,772300003.0
2006-08-10 19:33:00,1.57917,1.57934,1.57906,1.57912,1043900005.0
2006-08-10 19:34:00,1.5793,1.57937,1.57911,1.5792,1780099994.0
2006-08-10 19:35:00,1.5793,1.57935,1.57901,1.57927,945000010.0
2006-08-10 19:36:00,1.57935,1.57935,1.57901,1.57908,614699999.0
2006-08-10 19:37:00,1.5792,1.57935,1.57918,1.57935,419700002.0
2006-08-10 19:38:00,1.57923,1.57935,1.57919,1.57924,752400004.0
2006-08-10 19:39:00,1.57915,1.57935,1.57909,1.5791,1202799994.0
2006-08-10 19:40:00,1.5793,1.5793,1.57915,1.57915,643100003.0
2006-08-10 19:41:00,1.57921,1.57934,1.5792,1.5793,542200005.0
2006-08-10 19:42:00,1.57935,1.57937,1.57915,1.57932,650999999.0
2006-08-10 19:43:00,1.57931,1.57937,1.5792,1.5793,454400000.0
2006-08-10 19:44:00,1.57928,1.57937,1.57918,1.5793,816000005.0
2006-08-10 19:45:00,1.5793,1.57935,1.57914,1.57927,226900000.0
2006-08-10 19:46:00,1.57935,1.57935,1.57914,1.57919,721600003.0
2006-08-10 19:47:00,1.57912,1.57937,1.57912,1.57932,184300004.0
2006-08-10 19:48:00,1.57932,1.57935,1.57925,1.5793,616200001.0
2006-08-10 19:49:00,1.57928,1.57935,1.57915,1.57935,1426900003.0
2006-08-10 19:50:00,1.57927,1.57937,1.57916,1.5793,197300004.0
2006-08-10 19:51:00,1.57932,1.57938,1.57924,1.5793,559899998.0
2006-08-10 19:52:00,1.57936,1.57938,1.57923,1.57931,377800004.0
2006-08-10 19:53:00,1.57935,1.57935,1.57906,1.57911,624700004.0
2006-08-10 19:54:00,1.57928,1.5793,1.57914,1.57917,363900006.0
2006-08-10 19:55:00,1.57932,1.57932,1.57906,1.57917,547400006.0
2006-08-10 19:56:00,1.57906,1.57923,1.57894,1.57918,1112599992.0
2006-08-10 19:57:00,1.57916,1.57916,1.57883,1.57883,1425100012.0
2006-08-10 19:58:00,1.57895,1.57909,1.5788,1.5788,1777800002.0
2006-08-10 19:59:00,1.57893,1.57906,1.5788,1.57892,992300008.0
2006-08-10 20:00:00,1.57904,1.57904,1.57883,1.57883,808300005.0
2006-08-10 20:01:00,1.57896,1.57919,1.57896,1.57901,661200003.0
2006-08-10 20:02:00,1.57903,1.57921,1.57899,1.57921,481700004.0
2006-08-10 20:03:00,1.57915,1.57915,1.57898,1.57907,270500002.0
2006-08-10 20:04:00,1.57913,1.57922,1.57902,1.57914,325099997.0
2006-08-10 20:05:00,1.57922,1.57922,1.57905,1.57913,422899999.0
2006-08-10 20:06:00,1.57925,1.57925,1.5792,1.5792,356499998.0
2006-08-10 20:07:00,1.57918,1.57925,1.5791,1.5792,171800001.0
2006-08-10 20:08:00,1.57921,1.57935,1.57915,1.57922,1436200005.0
2006-08-10 20:09:00,1.5792,1.57925,1.5791,1.57913,292099999.0
2006-08-10 20:10:00,1.57918,1.57918,1.579,1.579,362600003.0
2006-08-10 20:11:00,1.57897,1.5792,1.57897,1.5792,961999995.0
2006-08-10 20:12:00,1.57905,1.57919,1.57902,1.57903,414999999.0
2006-08-10 20:13:00,1.57898,1.5792,1.57897,1.5791,1792200007.0
2006-08-10 20:14:00,1.57911,1.57918,1.57897,1.57906,642499998.0
2006-08-10 20:15:00,1.57912,1.57927,1.57912,1.57917,1139300003.0
2006-08-10 20:16:00,1.57909,1.57918,1.57897,1.5791,1891700014.0
2006-08-10 20:17:00,1.57913,1.57923,1.57894,1.57917,444900001.0
2006-08-10 20:18:00,1.57925,1.57925,1.57904,1.57908,522299993.0
2006-08-10 20:19:00,1.5792,1.5793,1.5792,1.5793,635000001.0
2006-08-10 20:20:00,1.5792,1.5792,1.5792,1.5792,635000001.0
2006-08-10 20:21:00,1.57895,1.57915,1.57895,1.57907,635000001.0
2006-08-10 20:22:00,1.57902,1.57923,1.57902,1.57923,681499997.0
2006-08-10 20:23:00,1.57915,1.57927,1.57906,1.5792,1135099997.0
2006-08-10 20:24:00,1.57923,1.57923,1.57897,1.57907,623600000.0
2006-08-10 20:25:00,1.5792,1.57927,1.579,1.57914,848599999.0
2006-08-10 20:26:00,1.5792,1.57925,1.57915,1.57922,298299999.0
2006-08-10 20:27:00,1.57916,1.57923,1.57906,1.57923,236200002.0
2006-08-10 20:28:00,1.5793,1.5794,1.5792,1.5792,1707000005.0
2006-08-10 20:29:00,1.57907,1.57907,1.57875,1.57876,1707000005.0
2006-08-10 20:30:00,1.579,1.5792,1.579,1.5792,621999999.0
2006-08-10 20:31:00,1.5791,1.5791,1.579,1.579,621999999.0
2006-08-10 20:32:00,1.5789,1.579,1.5789,1.5789,621999999.0
2006-08-10 20:33:00,1.5787,1.5789,1.57858,1.57874,621999999.0
2006-08-10 20:34:00,1.57848,1.57871,1.57846,1.57866,387800001.0
2006-08-10 20:35:00,1.57854,1.57877,1.57854,1.57873,515200007.0
2006-08-10 20:36:00,1.5785,1.57883,1.57841,1.57883,505600001.0
2006-08-10 20:37:00,1.57878,1.57888,1.5786,1.57875,1052299998.0
2006-08-10 20:38:00,1.5786,1.5788,1.57856,1.57875,2068500012.0
2006-08-10 20:39:00,1.57855,1.5788,1.57851,1.57872,1275000011.0
2006-08-10 20:40:00,1.57879,1.57882,1.5786,1.5786,1217900000.0
2006-08-10 20:41:00,1.57878,1.57883,1.57856,1.57879,621400004.0
2006-08-10 20:42:00,1.5786,1.57883,1.5785,1.57868,352400004.0
2006-08-10 20:43:00,1.57878,1.57883,1.57852,1.57852,643299999.0
2006-08-10 20:44:00,1.57864,1.57884,1.57849,1.57857,1386600009.0
2006-08-10 20:45:00,1.57854,1.57872,1.57845,1.57845,1021500001.0
2006-08-10 20:46:00,1.57866,1.57872,1.57844,1.57868,270499998.0
2006-08-10 20:47:00,1.57858,1.57858,1.57826,1.57844,641300003.0
2006-08-10 20:48:00,1.57855,1.57871,1.5784,1.57849,1451300006.0
2006-08-10 20:49:00,1.57855,1.57865,1.57841,1.5786,985599999.0
2006-08-10 20:50:00,1.57857,1.57864,1.57842,1.57863,1739599988.0
2006-08-10 20:51:00,1.57853,1.57865,1.57843,1.5786,259100002.0
2006-08-10 20:52:00,1.57862,1.57862,1.57834,1.57849,1526199993.0
2006-08-10 20:53:00,1.5785,1.57865,1.57849,1.5786,1463799999.0
2006-08-10 20:54:00,1.57844,1.57865,1.57844,1.5786,669300001.0
2006-08-10 20:55:00,1.5786,1.5786,1.5785,1.5785,764500007.0
2006-08-10 20:56:00,1.5786,1.5787,1.5786,1.5787,1887000005.0
2006-08-10 20:57:00,1.5786,1.5787,1.5786,1.5787,1887000005.0
2006-08-10 20:58:00,1.5786,1.5787,1.5784,1.5784,1887000005.0
2006-08-10 20:59:00,1.5783,1.5786,1.5783,1.5785,1887000005.0
2006-08-10 21:00:00,1.5783,1.5785,1.5783,1.5785,1887000005.0
2006-08-10 21:01:00,1.5786,1.5786,1.5785,1.5786,1887000005.0
2006-08-10 21:02:00,1.57832,1.5785,1.57829,1.57841,1887000005.0
2006-08-10 21:03:00,1.57844,1.57877,1.57837,1.57862,1482999994.0
2006-08-10 21:04:00,1.57864,1.57877,1.57851,1.57865,272000002.0
2006-08-10 21:05:00,1.57854,1.57873,1.57843,1.5787,1108599999.0
2006-08-10 21:06:00,1.5785,1.57871,1.57846,1.57853,520699998.0
2006-08-10 21:07:00,1.57858,1.57858,1.57843,1.57843,511400008.0
2006-08-10 21:08:00,1.5785,1.57864,1.57842,1.57857,413899997.0
2006-08-10 21:09:00,1.5785,1.57865,1.57844,1.57857,596000003.0
2006-08-10 21:10:00,1.5786,1.57873,1.57857,1.57873,943500004.0
2006-08-10 21:11:00,1.57865,1.57872,1.57852,1.57863,821899998.0
2006-08-10 21:12:00,1.57882,1.57891,1.57871,1.57883,333099997.0
2006-08-10 21:13:00,1.57864,1.57881,1.57861,1.57877,857100003.0
2006-08-10 21:14:00,1.57864,1.57877,1.57855,1.57873,768600007.0
2006-08-10 21:15:00,1.57875,1.57893,1.57861,1.57875,762000004.0
2006-08-10 21:16:00,1.57868,1.57886,1.57851,1.57862,673099999.0
2006-08-10 21:17:00,1.57857,1.57872,1.57851,1.57867,1686199998.0
2006-08-10 21:18:00,1.57875,1.57875,1.57848,1.5786,755600003.0
2006-08-10 21:19:00,1.57865,1.5787,1.57846,1.57862,733900002.0
2006-08-10 21:20:00,1.5788,1.5788,1.5787,1.5787,2031599999.0
2006-08-10 21:21:00,1.5786,1.5787,1.5786,1.5786,2031599999.0
2006-08-10 21:22:00,1.57867,1.57877,1.57851,1.57875,2031599999.0
2006-08-10 21:23:00,1.57861,1.57869,1.5784,1.57862,1250399997.0
2006-08-10 21:24:00,1.57868,1.57868,1.57849,1.5786,659699997.0
2006-08-10 21:25:00,1.57861,1.57877,1.57837,1.5785,1439599999.0
2006-08-10 21:26:00,1.57855,1.57869,1.57853,1.57868,566499999.0
2006-08-10 21:27:00,1.57873,1.57873,1.57857,1.57862,553799991.0
2006-08-10 21:28:00,1.57849,1.57865,1.57845,1.57857,748300007.0
2006-08-10 21:29:00,1.57854,1.57865,1.57846,1.5786,399000002.0
2006-08-10 21:30:00,1.57858,1.57862,1.57841,1.57845,568600000.0
2006-08-10 21:31:00,1.57864,1.57864,1.57843,1.57857,453699999.0
2006-08-10 21:32:00,1.5786,1.57867,1.57842,1.57842,2107400022.0
2006-08-10 21:33:00,1.57849,1.5786,1.57846,1.57853,162999998.0
2006-08-10 21:34:00,1.57851,1.57866,1.57844,1.5785,1469900001.0
2006-08-10 21:35:00,1.5785,1.57865,1.57848,1.5786,1081300002.0
2006-08-10 21:36:00,1.57849,1.57865,1.57849,1.5785,255499999.0
2006-08-10 21:37:00,1.57859,1.57861,1.57845,1.57845,383000002.0
2006-08-10 21:38:00,1.57857,1.57865,1.57844,1.57859,373799998.0
2006-08-10 21:39:00,1.5785,1.5786,1.5785,1.5786,10400000.0
2006-08-10 21:40:00,1.57856,1.5786,1.57837,1.57838,659699995.0
2006-08-10 21:41:00,1.57829,1.57855,1.57826,1.5785,696200002.0
2006-08-10 21:42:00,1.5785,1.57855,1.57837,1.57837,803100005.0
2006-08-10 21:43:00,1.57846,1.57849,1.57824,1.5784,1067400003.0
2006-08-10 21:44:00,1.57845,1.57852,1.57828,1.57841,1393200006.0
2006-08-10 21:45:00,1.57838,1.57852,1.57826,1.57838,733600005.0
2006-08-10 21:46:00,1.57846,1.57858,1.57831,1.57831,1295100005.0
2006-08-10 21:47:00,1.57833,1.57863,1.57833,1.57849,1276300002.0
2006-08-10 21:48:00,1.57849,1.57863,1.57837,1.57855,389100001.0
2006-08-10 21:49:00,1.57863,1.57863,1.5784,1.57844,1052300011.0
2006-08-10 21:50:00,1.5786,1.5786,1.57842,1.57849,191899998.0
2006-08-10 21:51:00,1.57847,1.5786,1.57841,1.57853,466499993.0
2006-08-10 21:52:00,1.57855,1.57858,1.5783,1.5783,1847700006.0
2006-08-10 21:53:00,1.57841,1.57862,1.57841,1.57856,540800002.0
2006-08-10 21:54:00,1.57857,1.57864,1.5785,1.5785,253400000.0
2006-08-10 21:55:00,1.57863,1.57875,1.57851,1.5786,672600001.0
2006-08-10 21:56:00,1.57874,1.57874,1.57841,1.57849,452000001.0
2006-08-10 21:57:00,1.5786,1.57872,1.57851,1.57865,506199997.0
2006-08-10 21:58:00,1.57867,1.57873,1.57854,1.57865,911500001.0
2006-08-10 21:59:00,1.5787,1.57882,1.57858,1.57867,1138799996.0
2006-08-10 22:00:00,1.57878,1.57889,1.57857,1.57871,729700001.0
2006-08-10 22:01:00,1.5788,1.5788,1.57871,1.57874,289999997.0
2006-08-10 22:02:00,1.57863,1.57872,1.5784,1.57855,1074199997.0
2006-08-10 22:03:00,1.57858,1.57868,1.57844,1.57868,400100004.0
2006-08-10 22:04:00,1.57859,1.57868,1.57852,1.57865,794500002.0
2006-08-10 22:05:00,1.57868,1.57869,1.57838,1.57843,436600004.0
2006-08-10 22:06:00,1.57833,1.57853,1.57833,1.57842,581500007.0
2006-08-10 22:07:00,1.57839,1.57847,1.57824,1.57839,250399996.0
2006-08-10 22:08:00,1.57848,1.57848,1.57823,1.57829,501200000.0
2006-08-10 22:09:00,1.5785,1.5785,1.57831,1.57839,495800000.0
2006-08-10 22:10:00,1.57845,1.57852,1.57834,1.57846,281699997.0
2006-08-10 22:11:00,1.57848,1.57855,1.5784,1.5785,244600000.0
2006-08-10 22:12:00,1.57857,1.57864,1.57848,1.5786,730799999.0
2006-08-10 22:13:00,1.57857,1.5786,1.57839,1.5784,153400003.0
2006-08-10 22:14:00,1.5786,1.57865,1.57847,1.5785,186600003.0
2006-08-10 22:15:00,1.5784,1.57868,1.57833,1.57857,805900003.0
2006-08-10 22:16:00,1.57851,1.57851,1.57827,1.5783,352299997.0
2006-08-10 22:17:00,1.57855,1.57857,1.5785,1.57854,146200003.0
2006-08-10 22:18:00,1.57847,1.57855,1.57834,1.57838,152599998.0
2006-08-10 22:19:00,1.57855,1.5786,1.57833,1.57847,275599997.0
2006-08-10 22:20:00,1.5784,1.5786,1.57837,1.5786,329100005.0
2006-08-10 22:21:00,1.5786,1.57865,1.57847,1.5785,287000004.0
2006-08-10 22:22:00,1.57847,1.57864,1.57836,1.5785,853900000.0
2006-08-10 22:23:00,1.57858,1.57863,1.57842,1.57842,249100002.0
2006-08-10 22:24:00,1.57848,1.57851,1.57826,1.57826,272999997.0
2006-08-10 22:25:00,1.5785,1.5785,1.5782,1.5782,558599995.0
2006-08-10 22:26:00,1.57827,1.5785,1.57823,1.57848,748399998.0
2006-08-10 22:27:00,1.5783,1.57853,1.57815,1.57839,360699999.0
2006-08-10 22:28:00,1.57828,1.57855,1.57825,1.57843,670699998.0
2006-08-10 22:29:00,1.5783,1.5785,1.57826,1.5785,1084600012.0
2006-08-10 22:30:00,1.57845,1.57855,1.57828,1.5784,936100003.0
2006-08-10 22:31:00,1.57833,1.57851,1.57823,1.57848,313000000.0
2006-08-10 22:32:00,1.57845,1.57845,1.5783,1.5783,239099995.0
2006-08-10 22:33:00,1.57845,1.57855,1.57827,1.57847,110800002.0
2006-08-10 22:34:00,1.5785,1.57861,1.57842,1.57855,509200001.0
2006-08-10 22:35:00,1.57861,1.57861,1.57841,1.57852,280399999.0
2006-08-10 22:36:00,1.57839,1.57859,1.57834,1.5785,910199997.0
2006-08-10 22:37:00,1.57838,1.5786,1.57832,1.57855,360200003.0
2006-08-10 22:38:00,1.5783,1.57853,1.57823,1.57853,206300000.0
2006-08-10 22:39:00,1.57828,1.57853,1.57821,1.57848,648800003.0
2006-08-10 22:40:00,1.57827,1.57846,1.5781,1.57841,542200000.0
2006-08-10 22:41:00,1.57835,1.57846,1.57823,1.5783,556400005.0
2006-08-10 22:42:00,1.5783,1.57849,1.57818,1.57842,643899997.0
2006-08-10 22:43:00,1.57842,1.57855,1.57807,1.57839,1378600003.0
2006-08-10 22:44:00,1.57839,1.5784,1.5781,1.57824,239800000.0
2006-08-10 22:45:00,1.57832,1.57833,1.5781,1.5781,121499999.0
2006-08-10 22:46:00,1.57843,1.57848,1.57815,1.57842,402999999.0
2006-08-10 22:47:00,1.57823,1.57843,1.57822,1.57837,234099998.0
2006-08-10 22:48:00,1.57819,1.57835,1.57811,1.57835,490000005.0
2006-08-10 22:49:00,1.57833,1.57855,1.57829,1.57843,825199998.0
2006-08-10 22:50:00,1.5785,1.5785,1.57826,1.57826,360200002.0
2006-08-10 22:51:00,1.5784,1.57843,1.57817,1.57825,425500004.0
2006-08-10 22:52:00,1.57838,1.57857,1.57828,1.57845,176800001.0
2006-08-10 22:53:00,1.5785,1.5785,1.57833,1.57839,147899999.0
2006-08-10 22:54:00,1.57837,1.57857,1.57826,1.57843,517799996.0
2006-08-10 22:55:00,1.57835,1.57848,1.5783,1.57845,201400000.0
2006-08-10 22:56:00,1.57849,1.57859,1.57837,1.57848,129400000.0
2006-08-10 22:57:00,1.57854,1.57861,1.57838,1.57838,262500001.0
2006-08-10 22:58:00,1.57843,1.57852,1.5783,1.57834,173199999.0
2006-08-10 22:59:00,1.57809,1.57835,1.5779,1.5782,499400002.0
2006-08-10 23:00:00,1.5778,1.5782,1.5778,1.57788,143500002.0
2006-08-10 23:01:00,1.57845,1.57854,1.57812,1.57812,459000001.0
2006-08-10 23:02:00,1.57818,1.57837,1.57813,1.57834,270000000.0
2006-08-10 23:03:00,1.57808,1.57849,1.57804,1.57848,237600001.0
2006-08-10 23:04:00,1.57827,1.57847,1.57797,1.57825,260999998.0
2006-08-10 23:05:00,1.57862,1.57862,1.57767,1.57767,343000000.0
2006-08-10 23:06:00,1.5782,1.5784,1.57789,1.57817,398600002.0
2006-08-10 23:07:00,1.57795,1.57864,1.57795,1.57857,378600001.0
2006-08-10 23:08:00,1.57856,1.57876,1.57823,1.57859,329800001.0
2006-08-10 23:09:00,1.57812,1.57877,1.57785,1.57872,364900001.0
2006-08-10 23:10:00,1.57814,1.57872,1.57814,1.57854,212900001.0
2006-08-10 23:11:00,1.57832,1.57855,1.57805,1.57825,184199998.0
2006-08-10 23:12:00,1.57822,1.57834,1.57795,1.57795,387799998.0
2006-08-10 23:13:00,1.57843,1.57859,1.57819,1.57831,399800002.0
2006-08-10 23:14:00,1.57812,1.57847,1.57792,1.57816,322199999.0
2006-08-10 23:15:00,1.57832,1.57844,1.57796,1.57829,217199999.0
2006-08-10 23:16:00,1.57836,1.57841,1.57816,1.57825,158300003.0
2006-08-10 23:17:00,1.5786,1.57863,1.57794,1.57828,467200000.0
2006-08-10 23:18:00,1.57808,1.57853,1.57801,1.5784,314799999.0
2006-08-10 23:19:00,1.57823,1.57876,1.57818,1.57846,373699995.0
2006-08-10 23:20:00,1.57813,1.5786,1.57795,1.57848,401400003.0
2006-08-10 23:21:00,1.5785,1.57869,1.5781,1.57828,180900002.0
2006-08-10 23:22:00,1.5784,1.5784,1.5783,1.5783,52399998.0
2006-08-10 23:23:00,1.5784,1.57845,1.57832,1.57838,105300000.0
2006-08-10 23:24:00,1.57829,1.5784,1.57825,1.57837,100600000.0
2006-08-10 23:25:00,1.5785,1.5785,1.57823,1.57827,257599999.0
2006-08-10 23:26:00,1.57836,1.57842,1.57834,1.57838,43200001.0
2006-08-10 23:27:00,1.5783,1.57835,1.5783,1.57835,78300001.0
2006-08-10 23:28:00,1.57837,1.57837,1.5782,1.5783,278100003.0
2006-08-10 23:29:00,1.57815,1.5783,1.57815,1.5783,236300002.0
2006-08-10 23:30:00,1.57827,1.57835,1.5781,1.57825,177299998.0
2006-08-10 23:31:00,1.5783,1.57843,1.5782,1.57834,282999999.0
2006-08-10 23:32:00,1.57833,1.57839,1.57803,1.57826,371100006.0
2006-08-10 23:33:00,1.57828,1.57828,1.57815,1.57815,147199999.0
2006-08-10 23:34:00,1.57819,1.57825,1.5781,1.5782,209699998.0
2006-08-10 23:35:00,1.5782,1.5782,1.5781,1.5781,119399997.0
2006-08-10 23:36:00,1.5782,1.57828,1.57808,1.57823,166300002.0
2006-08-10 23:37:00,1.5782,1.5782,1.5781,1.5781,101400000.0
2006-08-10 23:38:00,1.57838,1.57873,1.5783,1.57873,151900002.0
2006-08-10 23:39:00,1.57881,1.57888,1.57875,1.57883,150100003.0
2006-08-10 23:40:00,1.57882,1.57905,1.57882,1.57905,128700000.0
2006-08-10 23:41:00,1.57917,1.57917,1.57888,1.57907,409600004.0
2006-08-10 23:42:00,1.57898,1.57914,1.57884,1.57898,251500002.0
2006-08-10 23:43:00,1.579,1.579,1.57886,1.57886,32000000.0
2006-08-10 23:44:00,1.57885,1.57895,1.5787,1.57887,354600001.0
2006-08-10 23:45:00,1.57879,1.57895,1.57879,1.57895,103700001.0
2006-08-10 23:46:00,1.57884,1.57895,1.57876,1.57884,111900001.0
2006-08-10 23:47:00,1.57887,1.57888,1.57866,1.57877,246399996.0
2006-08-10 23:48:00,1.5789,1.5789,1.57876,1.57876,107800000.0
2006-08-10 23:49:00,1.57886,1.57894,1.57865,1.57877,154100003.0
2006-08-10 23:50:00,1.5788,1.57885,1.5787,1.57878,187300000.0
2006-08-10 23:51:00,1.5787,1.57885,1.5787,1.5788,333500002.0
2006-08-10 23:52:00,1.57885,1.57892,1.57868,1.57879,271700003.0
2006-08-10 23:53:00,1.57868,1.57883,1.57855,1.57877,151899999.0
2006-08-10 23:54:00,1.5787,1.57875,1.5784,1.5784,144599998.0
2006-08-10 23:55:00,1.57868,1.57881,1.57854,1.57865,221500000.0
2006-08-10 23:56:00,1.57853,1.57866,1.57846,1.57857,168600000.0
2006-08-10 23:57:00,1.57865,1.57875,1.57852,1.57865,176599998.0
2006-08-10 23:58:00,1.57843,1.57865,1.57842,1.57845,289400001.0
2006-08-10 23:59:00,1.57859,1.57864,1.5784,1.57846,289899998.0
2006-08-11 00:00:00,1.5786,1.57865,1.5786,1.57865,56800000.0
2006-08-11 00:01:00,1.57859,1.57862,1.57845,1.57846,53700000.0
2006-08-11 00:02:00,1.57867,1.57875,1.57857,1.57859,151699999.0
2006-08-11 00:03:00,1.57869,1.57869,1.57862,1.57863,96900001.0
2006-08-11 00:04:00,1.57854,1.57854,1.57841,1.57841,160300004.0
2006-08-11 00:05:00,1.57852,1.57863,1.57849,1.57854,326000001.0
2006-08-11 00:06:00,1.57835,1.5785,1.5783,1.57846,397100000.0
2006-08-11 00:07:00,1.57833,1.57855,1.57828,1.57855,194299999.0
2006-08-11 00:08:00,1.57848,1.5785,1.57836,1.5784,81500000.0
2006-08-11 00:09:00,1.57848,1.57855,1.57831,1.57848,227000002.0
2006-08-11 00:10:00,1.5785,1.57855,1.5785,1.57855,23200000.0
2006-08-11 00:11:00,1.5785,1.5785,1.57824,1.57824,372099997.0
2006-08-11 00:12:00,1.57818,1.57839,1.57818,1.57839,74299999.0
2006-08-11 00:13:00,1.57832,1.57852,1.57823,1.57823,255600000.0
2006-08-11 00:14:00,1.57838,1.5784,1.57825,1.5784,109600000.0
2006-08-11 00:15:00,1.57834,1.57846,1.57834,1.57846,86299999.0
2006-08-11 00:16:00,1.57836,1.57846,1.57834,1.57844,76000000.0
2006-08-11 00:17:00,1.57835,1.5785,1.57819,1.5784,353400001.0
2006-08-11 00:18:00,1.57834,1.57845,1.57813,1.57838,290599997.0
2006-08-11 00:19:00,1.5784,1.57845,1.5784,1.57845,51900000.0
2006-08-11 00:20:00,1.57845,1.57848,1.57826,1.57829,241399998.0
2006-08-11 00:21:00,1.57843,1.57855,1.57831,1.57834,206800001.0
2006-08-11 00:22:00,1.57847,1.57847,1.5783,1.5783,142899995.0
2006-08-11 00:23:00,1.57832,1.57847,1.57805,1.57839,255600002.0
2006-08-11 00:24:00,1.57833,1.57849,1.57821,1.57821,276499998.0
2006-08-11 00:25:00,1.57838,1.5787,1.57828,1.5787,273100001.0
2006-08-11 00:26:00,1.5786,1.5787,1.57839,1.5785,211699997.0
2006-08-11 00:27:00,1.57844,1.57856,1.57844,1.57856,202999998.0
2006-08-11 00:28:00,1.57865,1.57865,1.57848,1.5785,226800002.0
2006-08-11 00:29:00,1.5785,1.5786,1.5785,1.5786,23200000.0
2006-08-11 00:30:00,1.57852,1.57862,1.57834,1.57843,327700003.0
2006-08-11 00:31:00,1.57831,1.57848,1.57829,1.57829,105600000.0
2006-08-11 00:32:00,1.57837,1.57837,1.57824,1.57824,44000000.0
2006-08-11 00:33:00,1.57843,1.5785,1.57832,1.57837,248000001.0
2006-08-11 00:34:00,1.57847,1.57861,1.5783,1.57834,384100000.0
2006-08-11 00:35:00,1.57842,1.57848,1.57825,1.57848,94400001.0
2006-08-11 00:36:00,1.57859,1.57861,1.57854,1.57856,52000000.0
2006-08-11 00:37:00,1.57862,1.57874,1.57846,1.57856,316399996.0
2006-08-11 00:38:00,1.57854,1.57862,1.57836,1.57845,424100003.0
2006-08-11 00:39:00,1.57859,1.57865,1.57851,1.57853,215600002.0
2006-08-11 00:40:00,1.57863,1.57869,1.57855,1.57868,199799999.0
2006-08-11 00:41:00,1.57868,1.57875,1.57862,1.5787,113400002.0
2006-08-11 00:42:00,1.5787,1.57875,1.57858,1.57858,265699999.0
2006-08-11 00:43:00,1.57869,1.57869,1.57849,1.57858,311399999.0
2006-08-11 00:44:00,1.5784,1.5786,1.5784,1.57857,143900002.0
2006-08-11 00:45:00,1.57858,1.57859,1.57837,1.57837,187400000.0
2006-08-11 00:46:00,1.57833,1.57859,1.57833,1.57851,285100004.0
2006-08-11 00:47:00,1.57855,1.57855,1.57845,1.57845,73600000.0
2006-08-11 00:48:00,1.57852,1.57852,1.5783,1.5783,254400004.0
2006-08-11 00:49:00,1.57826,1.57845,1.57824,1.5784,218099999.0
2006-08-11 00:50:00,1.57829,1.57845,1.57822,1.57845,247600004.0
2006-08-11 00:51:00,1.57833,1.57846,1.57813,1.57827,509400002.0
2006-08-11 00:52:00,1.57843,1.57851,1.57821,1.57842,203099999.0
2006-08-11 00:53:00,1.57834,1.57855,1.57831,1.57855,158199999.0
2006-08-11 00:54:00,1.57848,1.5786,1.57837,1.57846,252499998.0
2006-08-11 00:55:00,1.57858,1.57864,1.57835,1.57841,274099994.0
2006-08-11 00:56:00,1.57841,1.57846,1.57825,1.57838,297400006.0
2006-08-11 00:57:00,1.57828,1.57858,1.57827,1.5784,426900000.0
2006-08-11 00:58:00,1.57837,1.57845,1.57817,1.57829,216700001.0
2006-08-11 00:59:00,1.57815,1.57843,1.57815,1.57843,49000000.0
2006-08-11 01:00:00,1.57845,1.57852,1.57833,1.57836,258100000.0
2006-08-11 01:01:00,1.57828,1.5785,1.57824,1.57836,257599996.0
2006-08-11 01:02:00,1.57837,1.57853,1.57837,1.57853,147000000.0
2006-08-11 01:03:00,1.57826,1.57855,1.57826,1.57855,48000000.0
2006-08-11 01:04:00,1.57858,1.57858,1.57832,1.5785,480800003.0
2006-08-11 01:05:00,1.57839,1.57855,1.57837,1.57837,332199999.0
2006-08-11 01:06:00,1.57852,1.57855,1.57833,1.57833,224199999.0
2006-08-11 01:07:00,1.5785,1.57858,1.57839,1.57841,167099995.0
2006-08-11 01:08:00,1.5785,1.57852,1.57836,1.57843,213400002.0
2006-08-11 01:09:00,1.57845,1.57855,1.57835,1.57855,167700000.0
2006-08-11 01:10:00,1.57855,1.57855,1.57839,1.5784,174600001.0
2006-08-11 01:11:00,1.5785,1.57855,1.5785,1.57855,106200005.0
2006-08-11 01:12:00,1.57848,1.57855,1.5783,1.5783,237400000.0
2006-08-11 01:13:00,1.5785,1.57852,1.57823,1.57823,163600000.0
2006-08-11 01:14:00,1.5785,1.57858,1.5784,1.5785,285100004.0
2006-08-11 01:15:00,1.57855,1.57855,1.57838,1.5784,198199999.0
2006-08-11 01:16:00,1.5783,1.57845,1.5783,1.57845,171699998.0
2006-08-11 01:17:00,1.57836,1.57852,1.57803,1.5783,259600002.0
2006-08-11 01:18:00,1.5785,1.57858,1.5784,1.5784,324400004.0
2006-08-11 01:19:00,1.57855,1.57855,1.57832,1.57838,295099993.0
2006-08-11 01:20:00,1.57855,1.57855,1.57836,1.5784,198999999.0
2006-08-11 01:21:00,1.57855,1.57855,1.5784,1.5784,211999996.0
2006-08-11 01:22:00,1.57855,1.57855,1.5785,1.5785,170300001.0
2006-08-11 01:23:00,1.5784,1.5785,1.5784,1.5785,56200002.0
2006-08-11 01:24:00,1.57831,1.57848,1.57831,1.57848,76700002.0
2006-08-11 01:25:00,1.5784,1.5784,1.5782,1.5782,47900000.0
2006-08-11 01:26:00,1.57855,1.57855,1.5785,1.5785,70300000.0
2006-08-11 01:27:00,1.57831,1.5785,1.57831,1.5785,464800009.0
2006-08-11 01:28:00,1.5784,1.57855,1.5784,1.57855,127700001.0
2006-08-11 01:29:00,1.57858,1.57858,1.57837,1.5785,274099998.0
2006-08-11 01:30:00,1.5784,1.5785,1.57836,1.57848,91000001.0
2006-08-11 01:31:00,1.57844,1.57854,1.57841,1.57853,46300000.0
2006-08-11 01:32:00,1.57857,1.57865,1.57841,1.57865,430500003.0
2006-08-11 01:33:00,1.5786,1.5786,1.5785,1.5785,12200000.0
2006-08-11 01:34:00,1.57829,1.57865,1.57829,1.57865,197400002.0
2006-08-11 01:35:00,1.57852,1.57852,1.57834,1.57834,173400002.0
2006-08-11 01:36:00,1.57832,1.57847,1.57822,1.5783,366899997.0
2006-08-11 01:37:00,1.57827,1.57848,1.57827,1.57848,162500001.0
2006-08-11 01:38:00,1.57849,1.57858,1.5784,1.57858,316499995.0
2006-08-11 01:39:00,1.5785,1.57855,1.5783,1.5783,267400000.0
2006-08-11 01:40:00,1.57852,1.57865,1.57844,1.57846,143399999.0
2006-08-11 01:41:00,1.5785,1.57857,1.57833,1.57842,301400001.0
2006-08-11 01:42:00,1.57842,1.57859,1.57834,1.57847,256399998.0
2006-08-11 01:43:00,1.57857,1.57869,1.57848,1.5785,475900005.0
2006-08-11 01:44:00,1.57865,1.57865,1.5786,1.5786,121999998.0
2006-08-11 01:45:00,1.57854,1.57872,1.57843,1.57863,414399994.0
2006-08-11 01:46:00,1.57868,1.57868,1.57849,1.57864,407099997.0
2006-08-11 01:47:00,1.57859,1.57865,1.5785,1.5786,216199998.0
2006-08-11 01:48:00,1.57865,1.57868,1.57849,1.57852,183300000.0
2006-08-11 01:49:00,1.57858,1.57858,1.57837,1.57845,295099998.0
2006-08-11 01:50:00,1.5786,1.57877,1.57849,1.57861,395399999.0
2006-08-11 01:51:00,1.57845,1.57858,1.57842,1.57851,195599998.0
2006-08-11 01:52:00,1.57848,1.57852,1.57837,1.57852,112700000.0
2006-08-11 01:53:00,1.57863,1.57868,1.57842,1.57862,136500002.0
2006-08-11 01:54:00,1.57857,1.57863,1.57835,1.57853,395700006.0
2006-08-11 01:55:00,1.57841,1.57857,1.5783,1.57852,349400000.0
2006-08-11 01:56:00,1.57849,1.57849,1.57815,1.57815,319799998.0
2006-08-11 01:57:00,1.57845,1.57847,1.57824,1.57847,285400004.0
2006-08-11 01:58:00,1.57848,1.57863,1.57837,1.57854,406800003.0
2006-08-11 01:59:00,1.57848,1.57856,1.57838,1.57847,416199997.0
2006-08-11 02:00:00,1.57847,1.57852,1.57821,1.57833,328399998.0
2006-08-11 02:01:00,1.57842,1.57853,1.57835,1.57845,83100000.0
2006-08-11 02:02:00,1.57836,1.57853,1.57822,1.57842,173600000.0
2006-08-11 02:03:00,1.57831,1.57862,1.57831,1.57857,181599999.0
2006-08-11 02:04:00,1.57861,1.57873,1.57846,1.57859,374800003.0
2006-08-11 02:05:00,1.57854,1.57854,1.57825,1.57825,205399998.0
2006-08-11 02:06:00,1.57851,1.57871,1.57844,1.57864,209800000.0
2006-08-11 02:07:00,1.57868,1.57876,1.57848,1.57872,384000000.0
2006-08-11 02:08:00,1.57881,1.57909,1.57878,1.57878,247500002.0
2006-08-11 02:09:00,1.5791,1.5791,1.57885,1.5789,237200000.0
2006-08-11 02:10:00,1.57897,1.57897,1.57884,1.57884,75100000.0
2006-08-11 02:11:00,1.57876,1.5789,1.57861,1.57885,281400008.0
2006-08-11 02:12:00,1.57884,1.57886,1.57873,1.57877,135600002.0
2006-08-11 02:13:00,1.57887,1.57892,1.57876,1.5788,235100002.0
2006-08-11 02:14:00,1.57878,1.57883,1.57862,1.57875,160200002.0
2006-08-11 02:15:00,1.5788,1.57885,1.57862,1.57862,166100002.0
2006-08-11 02:16:00,1.57876,1.57876,1.57842,1.57842,206900001.0
2006-08-11 02:17:00,1.57851,1.57862,1.57841,1.57842,221299999.0
2006-08-11 02:18:00,1.57843,1.57858,1.57843,1.57858,107099997.0
2006-08-11 02:19:00,1.57868,1.57868,1.57866,1.57866,16900000.0
2006-08-11 02:20:00,1.57837,1.57853,1.57822,1.57832,87099999.0
2006-08-11 02:21:00,1.57814,1.57849,1.57814,1.57849,293999999.0
2006-08-11 02:22:00,1.57855,1.57864,1.57829,1.57831,257800001.0
2006-08-11 02:23:00,1.5784,1.57853,1.57829,1.5785,506499994.0
2006-08-11 02:24:00,1.57837,1.57849,1.57816,1.57845,206000003.0
2006-08-11 02:25:00,1.57818,1.57841,1.57818,1.57841,263700000.0
2006-08-11 02:26:00,1.57837,1.57837,1.57809,1.57835,191700000.0
2006-08-11 02:27:00,1.57842,1.57842,1.57818,1.57842,291400002.0
2006-08-11 02:28:00,1.57837,1.57852,1.57823,1.57828,326100000.0
2006-08-11 02:29:00,1.57825,1.57846,1.57819,1.57846,282800001.0
2006-08-11 02:30:00,1.57806,1.5782,1.57796,1.57811,368299999.0
2006-08-11 02:31:00,1.57805,1.57813,1.57795,1.57813,339899997.0
2006-08-11 02:32:00,1.57813,1.57825,1.57803,1.57811,225500002.0
2006-08-11 02:33:00,1.5783,1.5783,1.5782,1.5782,85999998.0
2006-08-11 02:34:00,1.57824,1.57843,1.5781,1.57818,219799998.0
2006-08-11 02:35:00,1.57832,1.57842,1.57818,1.57832,464400002.0
2006-08-11 02:36:00,1.57832,1.5784,1.57806,1.57807,283600005.0
2006-08-11 02:37:00,1.57826,1.57839,1.57811,1.57828,253300003.0
2006-08-11 02:38:00,1.57826,1.57838,1.57826,1.57838,11200000.0
2006-08-11 02:39:00,1.5784,1.5784,1.5783,1.5783,53500000.0
2006-08-11 02:40:00,1.57847,1.57847,1.57844,1.57844,24000000.0
2006-08-11 02:41:00,1.57828,1.57845,1.57818,1.57824,288500006.0
2006-08-11 02:42:00,1.5783,1.57845,1.57828,1.57835,360099996.0
2006-08-11 02:43:00,1.5784,1.57845,1.5784,1.57845,52700000.0
2006-08-11 02:44:00,1.57838,1.57843,1.57826,1.57836,373999996.0
2006-08-11 02:45:00,1.57827,1.57839,1.57827,1.57839,43200000.0
2006-08-11 02:46:00,1.57818,1.57832,1.57812,1.57828,40800000.0
2006-08-11 02:47:00,1.5782,1.57845,1.57819,1.57845,258600000.0
2006-08-11 02:48:00,1.57845,1.57848,1.57829,1.5784,281400003.0
2006-08-11 02:49:00,1.57838,1.57838,1.57826,1.57826,71800002.0
2006-08-11 02:50:00,1.5784,1.57845,1.57832,1.57838,93300002.0
2006-08-11 02:51:00,1.57838,1.57845,1.57827,1.57842,262199998.0
2006-08-11 02:52:00,1.5784,1.57845,1.57828,1.57833,202500002.0
2006-08-11 02:53:00,1.57843,1.57843,1.57822,1.57828,413000005.0
2006-08-11 02:54:00,1.57831,1.57843,1.57825,1.57831,183699999.0
2006-08-11 02:55:00,1.5784,1.5784,1.57825,1.57825,258900004.0
2006-08-11 02:56:00,1.5784,1.5784,1.57821,1.57821,139800000.0
2006-08-11 02:57:00,1.57836,1.57845,1.57816,1.5784,283200001.0
2006-08-11 02:58:00,1.57825,1.57843,1.57825,1.57826,168500002.0
2006-08-11 02:59:00,1.5784,1.57845,1.57831,1.57832,231700004.0
2006-08-11 03:00:00,1.5783,1.5784,1.5783,1.5784,57400000.0
2006-08-11 03:01:00,1.57837,1.57845,1.57824,1.57829,388699998.0
2006-08-11 03:02:00,1.57821,1.57845,1.57805,1.57828,267199998.0
2006-08-11 03:03:00,1.57843,1.57843,1.57818,1.5782,377700000.0
2006-08-11 03:04:00,1.57828,1.5784,1.57822,1.57835,78600000.0
2006-08-11 03:05:00,1.57846,1.57856,1.57827,1.57852,234900000.0
2006-08-11 03:06:00,1.57855,1.57855,1.5785,1.5785,50400000.0
2006-08-11 03:07:00,1.57845,1.5785,1.5783,1.5784,234199998.0
2006-08-11 03:08:00,1.57841,1.57855,1.57826,1.5785,469600003.0
2006-08-11 03:09:00,1.57838,1.5785,1.5783,1.57845,187000001.0
2006-08-11 03:10:00,1.5785,1.57855,1.57832,1.57839,247699999.0
2006-08-11 03:11:00,1.57837,1.57855,1.57835,1.5784,258500000.0
2006-08-11 03:12:00,1.5785,1.57857,1.57824,1.57849,432200001.0
2006-08-11 03:13:00,1.57855,1.57855,1.57834,1.5784,298400002.0
2006-08-11 03:14:00,1.57832,1.57858,1.57832,1.57855,301100000.0
2006-08-11 03:15:00,1.57851,1.57862,1.57847,1.57862,121500001.0
2006-08-11 03:16:00,1.5785,1.57877,1.57844,1.57847,190300002.0
2006-08-11 03:17:00,1.57877,1.57885,1.57865,1.57877,179699996.0
2006-08-11 03:18:00,1.57879,1.57882,1.57858,1.57862,518999998.0
2006-08-11 03:19:00,1.57872,1.57875,1.57856,1.5786,177700002.0
2006-08-11 03:20:00,1.57865,1.57881,1.57862,1.57873,257200006.0
2006-08-11 03:21:00,1.57885,1.57892,1.57875,1.57884,167200000.0
2006-08-11 03:22:00,1.57892,1.57903,1.57875,1.57883,311700003.0
2006-08-11 03:23:00,1.57881,1.57897,1.57876,1.57888,190199996.0
2006-08-11 03:24:00,1.57889,1.57894,1.57878,1.57883,298400002.0
2006-08-11 03:25:00,1.57876,1.57876,1.5786,1.57861,154299999.0
2006-08-11 03:26:00,1.57846,1.57878,1.57841,1.57846,393100004.0
2006-08-11 03:27:00,1.57835,1.57862,1.57835,1.57862,265700001.0
2006-08-11 03:28:00,1.57867,1.57878,1.57856,1.57864,617999998.0
2006-08-11 03:29:00,1.57845,1.57868,1.57845,1.57868,49499999.0
2006-08-11 03:30:00,1.57854,1.57882,1.57852,1.57856,268999999.0
2006-08-11 03:31:00,1.57857,1.57861,1.57844,1.57846,319800001.0
2006-08-11 03:32:00,1.57853,1.57869,1.5784,1.57853,299700001.0
2006-08-11 03:33:00,1.57855,1.5786,1.57843,1.5786,163299999.0
2006-08-11 03:34:00,1.57862,1.57862,1.57832,1.57854,364200001.0
2006-08-11 03:35:00,1.57853,1.57873,1.57852,1.57859,439499999.0
2006-08-11 03:36:00,1.5786,1.57872,1.57854,1.57863,277200000.0
2006-08-11 03:37:00,1.57862,1.57867,1.57845,1.57853,271400002.0
2006-08-11 03:38:00,1.57851,1.57861,1.57831,1.57843,248200000.0
2006-08-11 03:39:00,1.57834,1.57855,1.57834,1.57855,107899998.0
2006-08-11 03:40:00,1.57846,1.57855,1.57824,1.57845,369100004.0
2006-08-11 03:41:00,1.57839,1.57849,1.57822,1.57836,207500003.0
2006-08-11 03:42:00,1.57839,1.5785,1.57827,1.57847,309600002.0
2006-08-11 03:43:00,1.57839,1.57855,1.57831,1.57845,205100002.0
2006-08-11 03:44:00,1.57837,1.57855,1.57837,1.57855,149300002.0
2006-08-11 03:45:00,1.57855,1.57855,1.57831,1.57838,466000007.0
2006-08-11 03:46:00,1.57853,1.57857,1.57835,1.5785,217599999.0
2006-08-11 03:47:00,1.57848,1.57855,1.57836,1.57847,176600003.0
2006-08-11 03:48:00,1.57841,1.57853,1.57833,1.57848,196900000.0
2006-08-11 03:49:00,1.57841,1.57844,1.57827,1.57833,40800000.0
2006-08-11 03:50:00,1.57847,1.57867,1.57841,1.57865,265700002.0
2006-08-11 03:51:00,1.57865,1.57867,1.5785,1.57859,270600004.0
2006-08-11 03:52:00,1.57844,1.5786,1.57842,1.57851,169700001.0
2006-08-11 03:53:00,1.57856,1.57859,1.57847,1.57853,69700001.0
2006-08-11 03:54:00,1.57855,1.57855,1.5785,1.5785,50300002.0
2006-08-11 03:55:00,1.57843,1.57843,1.57825,1.57825,5600000.0
2006-08-11 03:56:00,1.57829,1.57855,1.57829,1.57855,287500000.0
2006-08-11 03:57:00,1.5785,1.57855,1.5785,1.57855,63899999.0
2006-08-11 03:58:00,1.5785,1.57858,1.57831,1.57831,243499999.0
2006-08-11 03:59:00,1.5783,1.5785,1.5783,1.5785,305899996.0
2006-08-11 04:00:00,1.57855,1.57855,1.57842,1.57842,64299999.0
2006-08-11 04:01:00,1.57852,1.57863,1.57839,1.57844,482200001.0
2006-08-11 04:02:00,1.5786,1.57862,1.57849,1.57853,184099999.0
2006-08-11 04:03:00,1.57824,1.57851,1.57821,1.57835,130400000.0
2006-08-11 04:04:00,1.57834,1.57853,1.57834,1.57847,298300000.0
2006-08-11 04:05:00,1.57831,1.57848,1.57829,1.57848,251600001.0
2006-08-11 04:06:00,1.57838,1.5784,1.57822,1.57831,263400000.0
2006-08-11 04:07:00,1.57816,1.57828,1.57797,1.57825,422400004.0
2006-08-11 04:08:00,1.57813,1.57837,1.57805,1.57825,314000000.0
2006-08-11 04:09:00,1.57802,1.5784,1.57802,1.57833,162199997.0
2006-08-11 04:10:00,1.57823,1.57843,1.57823,1.57843,144900002.0
2006-08-11 04:11:00,1.5784,1.57845,1.5782,1.5782,388899995.0
2006-08-11 04:12:00,1.5783,1.5784,1.5783,1.5784,114199996.0
2006-08-11 04:13:00,1.57835,1.57835,1.5782,1.5782,33600000.0
2006-08-11 04:14:00,1.57836,1.57849,1.57832,1.57833,277999999.0
2006-08-11 04:15:00,1.57848,1.57854,1.57845,1.57847,247999996.0
2006-08-11 04:16:00,1.57845,1.57864,1.57836,1.57851,384400001.0
2006-08-11 04:17:00,1.57836,1.57846,1.57834,1.57844,100600002.0
2006-08-11 04:18:00,1.57844,1.57851,1.57837,1.57843,92000002.0
2006-08-11 04:19:00,1.57843,1.57846,1.57824,1.57824,284700001.0
2006-08-11 04:20:00,1.5785,1.57869,1.57839,1.57851,262899998.0
2006-08-11 04:21:00,1.57852,1.57853,1.57833,1.57837,194899998.0
2006-08-11 04:22:00,1.57832,1.57855,1.57825,1.57846,179800000.0
2006-08-11 04:23:00,1.57836,1.5786,1.57835,1.57857,468600002.0
2006-08-11 04:24:00,1.57847,1.5786,1.57837,1.57853,199800000.0
2006-08-11 04:25:00,1.57847,1.57855,1.57826,1.57848,335100000.0
2006-08-11 04:26:00,1.57855,1.57855,1.5784,1.57848,259799998.0
2006-08-11 04:27:00,1.57854,1.57861,1.57854,1.57861,70900002.0
2006-08-11 04:28:00,1.57848,1.57866,1.57842,1.57854,449600005.0
2006-08-11 04:29:00,1.57856,1.57856,1.57837,1.57837,47500000.0
2006-08-11 04:30:00,1.57843,1.57857,1.57837,1.57842,431299999.0
2006-08-11 04:31:00,1.5784,1.57845,1.57832,1.57838,79500001.0
2006-08-11 04:32:00,1.57825,1.5785,1.57819,1.57827,327700004.0
2006-08-11 04:33:00,1.57836,1.57856,1.57829,1.57851,174600000.0
2006-08-11 04:34:00,1.57841,1.57853,1.57834,1.57834,253100004.0
2006-08-11 04:35:00,1.57842,1.57864,1.57842,1.57854,224699996.0
2006-08-11 04:36:00,1.57842,1.57857,1.57837,1.57857,158400004.0
2006-08-11 04:37:00,1.57859,1.57863,1.5784,1.5784,263199999.0
2006-08-11 04:38:00,1.57841,1.57858,1.57841,1.57856,389499997.0
2006-08-11 04:39:00,1.57851,1.5786,1.57838,1.57845,189199999.0
2006-08-11 04:40:00,1.57848,1.57869,1.57845,1.57847,344699998.0
2006-08-11 04:41:00,1.5786,1.5786,1.57841,1.57841,75100001.0
2006-08-11 04:42:00,1.57857,1.57864,1.57844,1.57844,323600003.0
2006-08-11 04:43:00,1.57842,1.57861,1.57835,1.57835,272499998.0
2006-08-11 04:44:00,1.5786,1.57865,1.5786,1.57865,50300002.0
2006-08-11 04:45:00,1.57843,1.57865,1.57836,1.57852,313999997.0
2006-08-11 04:46:00,1.57854,1.57862,1.57821,1.57829,409100005.0
2006-08-11 04:47:00,1.57852,1.5786,1.57835,1.5785,282700004.0
2006-08-11 04:48:00,1.57862,1.57862,1.57834,1.57836,315499996.0
2006-08-11 04:49:00,1.57857,1.57857,1.57832,1.57839,343300000.0
2006-08-11 04:50:00,1.57853,1.57866,1.57839,1.57845,267900001.0
2006-08-11 04:51:00,1.57854,1.57856,1.57844,1.57846,118999997.0
2006-08-11 04:52:00,1.5785,1.5786,1.5785,1.5786,89400002.0
2006-08-11 04:53:00,1.57837,1.57868,1.57837,1.57868,67899999.0
2006-08-11 04:54:00,1.57848,1.5786,1.57835,1.57852,234800000.0
2006-08-11 04:55:00,1.57855,1.5786,1.57842,1.57848,79100002.0
2006-08-11 04:56:00,1.5785,1.5786,1.5785,1.5786,47900002.0
2006-08-11 04:57:00,1.57849,1.57865,1.57844,1.57865,310000000.0
2006-08-11 04:58:00,1.57862,1.57865,1.57845,1.5785,416300001.0
2006-08-11 04:59:00,1.5785,1.5786,1.5785,1.5786,77399997.0
2006-08-11 05:00:00,1.5786,1.57865,1.57848,1.5785,273900000.0
2006-08-11 05:01:00,1.57844,1.57862,1.57844,1.57858,321999998.0
2006-08-11 05:02:00,1.57838,1.57865,1.57838,1.5786,240599999.0
2006-08-11 05:03:00,1.57857,1.57865,1.57843,1.57858,202300003.0
2006-08-11 05:04:00,1.57857,1.57865,1.57844,1.57857,256399997.0
2006-08-11 05:05:00,1.57862,1.5787,1.5785,1.57856,242200000.0
2006-08-11 05:06:00,1.57863,1.57873,1.57844,1.5785,271600006.0
2006-08-11 05:07:00,1.57865,1.57865,1.57852,1.57854,427600002.0
2006-08-11 05:08:00,1.5786,1.57865,1.57844,1.5785,269500004.0
2006-08-11 05:09:00,1.57844,1.57857,1.57844,1.57857,75900000.0
2006-08-11 05:10:00,1.57849,1.5786,1.57845,1.57857,144500000.0
2006-08-11 05:11:00,1.57868,1.5787,1.57845,1.57845,251299999.0
2006-08-11 05:12:00,1.57858,1.57865,1.57842,1.57856,274099999.0
2006-08-11 05:13:00,1.57858,1.57865,1.5785,1.5786,183900000.0
2006-08-11 05:14:00,1.5786,1.57868,1.5785,1.5785,282500003.0
2006-08-11 05:15:00,1.57844,1.57857,1.57844,1.57857,42299999.0
2006-08-11 05:16:00,1.57858,1.5787,1.57848,1.57855,364000002.0
2006-08-11 05:17:00,1.57856,1.57871,1.57843,1.5785,512400000.0
2006-08-11 05:18:00,1.57848,1.57865,1.57845,1.57857,121499999.0
2006-08-11 05:19:00,1.57853,1.57853,1.57836,1.57836,29500000.0
2006-08-11 05:20:00,1.57847,1.57862,1.57847,1.57862,79200002.0
2006-08-11 05:21:00,1.57854,1.57854,1.57821,1.57821,220700002.0
2006-08-11 05:22:00,1.57848,1.57863,1.57842,1.57852,337400002.0
2006-08-11 05:23:00,1.57838,1.5785,1.57833,1.57839,216600003.0
2006-08-11 05:24:00,1.57822,1.57859,1.57822,1.57859,394200002.0
2006-08-11 05:25:00,1.57844,1.57864,1.57844,1.57852,279100002.0
2006-08-11 05:26:00,1.57842,1.57855,1.57832,1.57841,474600003.0
2006-08-11 05:27:00,1.57821,1.57849,1.57821,1.57844,357800005.0
2006-08-11 05:28:00,1.57855,1.57855,1.5785,1.5785,27200000.0
2006-08-11 05:29:00,1.57842,1.57855,1.57842,1.57855,33600000.0
2006-08-11 05:30:00,1.5785,1.5785,1.5784,1.5784,49500002.0
2006-08-11 05:31:00,1.57855,1.57855,1.5785,1.5785,87099999.0
2006-08-11 05:32:00,1.5784,1.57855,1.5784,1.5785,264500005.0
2006-08-11 05:33:00,1.57842,1.57857,1.57827,1.57849,361800001.0
2006-08-11 05:34:00,1.5785,1.57855,1.57833,1.57848,262400000.0
2006-08-11 05:35:00,1.5785,1.5785,1.5784,1.5784,24000000.0
2006-08-11 05:36:00,1.57832,1.57857,1.57831,1.57855,357199994.0
2006-08-11 05:37:00,1.57855,1.57855,1.57827,1.5783,383600003.0
2006-08-11 05:38:00,1.57855,1.57857,1.57855,1.57857,8400000.0
2006-08-11 05:39:00,1.57831,1.57855,1.57831,1.57834,251300001.0
2006-08-11 05:40:00,1.57846,1.57855,1.5783,1.57845,134999999.0
2006-08-11 05:41:00,1.57842,1.57855,1.57842,1.57855,41600000.0
2006-08-11 05:42:00,1.57836,1.57851,1.57824,1.57842,357099999.0
2006-08-11 05:43:00,1.57845,1.57857,1.57833,1.57848,240899999.0
2006-08-11 05:44:00,1.57855,1.57855,1.57834,1.57834,91799999.0
2006-08-11 05:45:00,1.57837,1.57849,1.57833,1.57841,271400003.0
2006-08-11 05:46:00,1.57842,1.57842,1.57822,1.57822,115000000.0
2006-08-11 05:47:00,1.57829,1.57844,1.57811,1.5784,357799995.0
2006-08-11 05:48:00,1.57834,1.57848,1.57825,1.57837,501799998.0
2006-08-11 05:49:00,1.5783,1.57848,1.57816,1.57832,367600002.0
2006-08-11 05:50:00,1.57845,1.57845,1.57822,1.57829,272799996.0
2006-08-11 05:51:00,1.5784,1.57848,1.57822,1.57829,282999998.0
2006-08-11 05:52:00,1.57825,1.57845,1.57825,1.5784,325700000.0
2006-08-11 05:53:00,1.5784,1.57848,1.57825,1.57828,403300006.0
2006-08-11 05:54:00,1.5783,1.57848,1.5782,1.57835,262800003.0
2006-08-11 05:55:00,1.57835,1.57845,1.5782,1.5783,291800003.0
2006-08-11 05:56:00,1.5782,1.57832,1.5782,1.57832,27200000.0
2006-08-11 05:57:00,1.5782,1.57835,1.57816,1.57835,256899997.0
2006-08-11 05:58:00,1.57822,1.57832,1.57812,1.57828,333400002.0
2006-08-11 05:59:00,1.57837,1.5784,1.57821,1.57827,392100007.0
2006-08-11 06:00:00,1.5784,1.57845,1.57818,1.57837,148400000.0
2006-08-11 06:01:00,1.57837,1.57848,1.57825,1.57838,403899998.0
2006-08-11 06:02:00,1.5783,1.5784,1.5783,1.5784,217399998.0
2006-08-11 06:03:00,1.5784,1.57845,1.5783,1.57838,263100000.0
2006-08-11 06:04:00,1.57831,1.57845,1.57826,1.5784,314900001.0
2006-08-11 06:05:00,1.5784,1.57848,1.57831,1.57831,241300000.0
2006-08-11 06:06:00,1.57836,1.57838,1.57808,1.57808,445799998.0
2006-08-11 06:07:00,1.57796,1.57826,1.57794,1.57815,195900000.0
2006-08-11 06:08:00,1.57817,1.57829,1.57798,1.57813,333600001.0
2006-08-11 06:09:00,1.57823,1.57823,1.57794,1.57802,504200003.0
2006-08-11 06:10:00,1.57794,1.57809,1.57787,1.57802,217399998.0
2006-08-11 06:11:00,1.57798,1.57811,1.57783,1.57797,255999999.0
2006-08-11 06:12:00,1.57805,1.57815,1.57789,1.57808,164199999.0
2006-08-11 06:13:00,1.5781,1.57813,1.578,1.57805,120600000.0
2006-08-11 06:14:00,1.578,1.57815,1.5779,1.57798,115900000.0
2006-08-11 06:15:00,1.57813,1.57815,1.57805,1.57809,139099998.0
2006-08-11 06:16:00,1.5781,1.5781,1.578,1.578,36300000.0
2006-08-11 06:17:00,1.57809,1.57821,1.57803,1.57817,302700003.0
2006-08-11 06:18:00,1.57808,1.57815,1.57795,1.5781,163199997.0
2006-08-11 06:19:00,1.5781,1.57815,1.57791,1.57791,309100002.0
2006-08-11 06:20:00,1.57815,1.57815,1.57794,1.57798,254500003.0
2006-08-11 06:21:00,1.5781,1.57815,1.5781,1.57815,24000000.0
2006-08-11 06:22:00,1.57815,1.57815,1.5779,1.5779,286900003.0
2006-08-11 06:23:00,1.57802,1.57815,1.57785,1.5781,371300005.0
2006-08-11 06:24:00,1.57806,1.57827,1.57802,1.57827,139999999.0
2006-08-11 06:25:00,1.57819,1.57824,1.57802,1.57809,200199998.0
2006-08-11 06:26:00,1.57831,1.57831,1.57789,1.57799,293400008.0
2006-08-11 06:27:00,1.57827,1.57833,1.57815,1.57823,520499999.0
2006-08-11 06:28:00,1.57826,1.57826,1.57797,1.57797,185099998.0
2006-08-11 06:29:00,1.57811,1.57817,1.57798,1.57809,280100004.0
2006-08-11 06:30:00,1.57812,1.57819,1.57802,1.57809,218500004.0
2006-08-11 06:31:00,1.57813,1.57813,1.57797,1.57797,87900002.0
2006-08-11 06:32:00,1.57793,1.57805,1.57784,1.57794,253200001.0
2006-08-11 06:33:00,1.57788,1.5779,1.57775,1.57779,103900000.0
2006-08-11 06:34:00,1.57797,1.57803,1.57782,1.57795,370800001.0
2006-08-11 06:35:00,1.57798,1.57808,1.57788,1.57791,329400000.0
2006-08-11 06:36:00,1.57788,1.578,1.57777,1.57793,73700001.0
2006-08-11 06:37:00,1.57805,1.57805,1.578,1.578,8800000.0
2006-08-11 06:38:00,1.57797,1.57803,1.57785,1.57786,224700001.0
2006-08-11 06:39:00,1.57781,1.578,1.57778,1.57789,184299999.0
2006-08-11 06:40:00,1.57795,1.57795,1.57773,1.57775,304400000.0
2006-08-11 06:41:00,1.57788,1.57788,1.57763,1.57763,42799999.0
2006-08-11 06:42:00,1.57768,1.57774,1.57757,1.57767,351199998.0
2006-08-11 06:43:00,1.57767,1.57775,1.57753,1.5777,210900000.0
2006-08-11 06:44:00,1.57768,1.57768,1.57753,1.57753,114600000.0
2006-08-11 06:45:00,1.57747,1.57759,1.5773,1.57745,291400003.0
2006-08-11 06:46:00,1.57752,1.57759,1.57734,1.57734,259000002.0
2006-08-11 06:47:00,1.5775,1.5775,1.5774,1.5774,102099999.0
2006-08-11 06:48:00,1.57748,1.57755,1.57742,1.57751,250000003.0
2006-08-11 06:49:00,1.57753,1.57755,1.57734,1.57734,161499997.0
2006-08-11 06:50:00,1.5773,1.57755,1.5773,1.57753,448899996.0
2006-08-11 06:51:00,1.5774,1.5775,1.5774,1.5775,48000000.0
2006-08-11 06:52:00,1.57747,1.57757,1.57734,1.57755,325299996.0
2006-08-11 06:53:00,1.5775,1.5775,1.57734,1.57738,234799998.0
2006-08-11 06:54:00,1.57732,1.57757,1.57732,1.5775,297800002.0
2006-08-11 06:55:00,1.57747,1.57754,1.5773,1.5775,393799998.0
2006-08-11 06:56:00,1.5773,1.5775,1.5773,1.57748,159399998.0
2006-08-11 06:57:00,1.57741,1.57757,1.57735,1.5775,193200000.0
2006-08-11 06:58:00,1.57755,1.57755,1.5775,1.5775,136099997.0
2006-08-11 06:59:00,1.57742,1.57755,1.57742,1.57752,321900001.0
2006-08-11 07:00:00,1.57748,1.57755,1.57734,1.57744,243200000.0
2006-08-11 07:01:00,1.5775,1.57755,1.5774,1.57748,187099997.0
2006-08-11 07:02:00,1.57759,1.57775,1.57759,1.57775,94800002.0
2006-08-11 07:03:00,1.57778,1.57788,1.57772,1.57782,314800002.0
2006-08-11 07:04:00,1.57767,1.57784,1.57746,1.57776,459000001.0
2006-08-11 07:05:00,1.57767,1.57785,1.57763,1.57778,187200001.0
2006-08-11 07:06:00,1.57775,1.57775,1.5776,1.5776,29600000.0
2006-08-11 07:07:00,1.57765,1.57775,1.57745,1.57756,222999996.0
2006-08-11 07:08:00,1.5774,1.57755,1.5774,1.57755,26400000.0
2006-08-11 07:09:00,1.57749,1.57768,1.5774,1.57755,209600003.0
2006-08-11 07:10:00,1.57756,1.57767,1.57743,1.57753,64899999.0
2006-08-11 07:11:00,1.57753,1.57771,1.57753,1.57762,100000001.0
2006-08-11 07:12:00,1.57757,1.57765,1.5775,1.5776,182099998.0
2006-08-11 07:13:00,1.5776,1.57776,1.5775,1.5776,197400000.0
2006-08-11 07:14:00,1.57754,1.57775,1.57754,1.57775,72800000.0
2006-08-11 07:15:00,1.57771,1.57783,1.5775,1.57776,260000003.0
2006-08-11 07:16:00,1.57775,1.57783,1.57762,1.5777,236100000.0
2006-08-11 07:17:00,1.5777,1.5778,1.5777,1.5778,156800001.0
2006-08-11 07:18:00,1.57776,1.57785,1.57765,1.5777,269300002.0
2006-08-11 07:19:00,1.57777,1.57777,1.57764,1.57764,49499998.0
2006-08-11 07:20:00,1.57777,1.57788,1.57767,1.57772,339400001.0
2006-08-11 07:21:00,1.5777,1.57785,1.57765,1.57765,254000000.0
2006-08-11 07:22:00,1.57771,1.57771,1.57748,1.57767,454699994.0
2006-08-11 07:23:00,1.57761,1.57766,1.5775,1.57754,68299999.0
2006-08-11 07:24:00,1.57768,1.57775,1.57755,1.57768,198600003.0
2006-08-11 07:25:00,1.57757,1.57778,1.57757,1.57778,282900006.0
2006-08-11 07:26:00,1.57775,1.57785,1.57752,1.5778,232299997.0
2006-08-11 07:27:00,1.5778,1.5778,1.5776,1.57769,415000000.0
2006-08-11 07:28:00,1.57778,1.57791,1.57775,1.57775,298700004.0
2006-08-11 07:29:00,1.57781,1.578,1.57772,1.57795,356000004.0
2006-08-11 07:30:00,1.57781,1.57797,1.57771,1.57789,261900004.0
2006-08-11 07:31:00,1.57786,1.57793,1.57786,1.57793,58099998.0
2006-08-11 07:32:00,1.57794,1.57803,1.57782,1.57795,335799999.0
2006-08-11 07:33:00,1.57813,1.57829,1.57798,1.57821,336199998.0
2006-08-11 07:34:00,1.57806,1.5782,1.57801,1.57819,189800001.0
2006-08-11 07:35:00,1.57818,1.57825,1.57806,1.57818,109499999.0
2006-08-11 07:36:00,1.5782,1.57825,1.57812,1.57818,67100000.0
2006-08-11 07:37:00,1.57825,1.57825,1.5782,1.5782,75199999.0
2006-08-11 07:38:00,1.5782,1.5782,1.5781,1.5781,122200001.0
2006-08-11 07:39:00,1.57818,1.57825,1.57812,1.5782,132599996.0
2006-08-11 07:40:00,1.57804,1.57825,1.57804,1.57825,173700000.0
2006-08-11 07:41:00,1.5782,1.57825,1.57792,1.57815,555799995.0
2006-08-11 07:42:00,1.5782,1.57828,1.57805,1.57824,276299996.0
2006-08-11 07:43:00,1.57818,1.57818,1.57793,1.57807,254899999.0
2006-08-11 07:44:00,1.57798,1.57815,1.57798,1.57803,168800000.0
2006-08-11 07:45:00,1.57808,1.57815,1.578,1.5781,438499999.0
2006-08-11 07:46:00,1.57815,1.57815,1.57802,1.57802,49499998.0
2006-08-11 07:47:00,1.5781,1.57815,1.57796,1.57799,286699999.0
2006-08-11 07:48:00,1.57805,1.57815,1.57798,1.5781,309200003.0
2006-08-11 07:49:00,1.57799,1.57812,1.57796,1.57804,180499998.0
2006-08-11 07:50:00,1.578,1.578,1.5779,1.5779,60800000.0
2006-08-11 07:51:00,1.578,1.57808,1.57782,1.57795,330699998.0
2006-08-11 07:52:00,1.57789,1.57802,1.57788,1.57789,302599997.0
2006-08-11 07:53:00,1.57801,1.57805,1.5779,1.57792,118200001.0
2006-08-11 07:54:00,1.57777,1.5782,1.57777,1.5782,235900002.0
2006-08-11 07:55:00,1.57812,1.57828,1.57796,1.57814,453900008.0
2006-08-11 07:56:00,1.57808,1.57813,1.57806,1.57809,41900000.0
2006-08-11 07:57:00,1.57789,1.57807,1.5778,1.57783,519000003.0
2006-08-11 07:58:00,1.57797,1.57797,1.57784,1.57784,44699998.0
2006-08-11 07:59:00,1.57804,1.57814,1.57799,1.5781,342099994.0
2006-08-11 08:00:00,1.57781,1.57797,1.57781,1.57795,52800000.0
2006-08-11 08:01:00,1.5778,1.57795,1.57775,1.57795,294400000.0
2006-08-11 08:02:00,1.57797,1.57797,1.57768,1.57778,175400000.0
2006-08-11 08:03:00,1.57785,1.57797,1.5777,1.57784,120500000.0
2006-08-11 08:04:00,1.57793,1.57818,1.57792,1.57805,403100003.0
2006-08-11 08:05:00,1.57815,1.57815,1.5781,1.5781,76600002.0
2006-08-11 08:06:00,1.5781,1.57815,1.5778,1.5778,349900005.0
2006-08-11 08:07:00,1.57801,1.57822,1.57795,1.57822,486799998.0
2006-08-11 08:08:00,1.57805,1.5782,1.57805,1.5782,73300001.0
2006-08-11 08:09:00,1.57801,1.57823,1.57801,1.5782,186400001.0
2006-08-11 08:10:00,1.57786,1.57823,1.57786,1.57818,211199998.0
2006-08-11 08:11:00,1.57803,1.57826,1.57803,1.57818,290599999.0
2006-08-11 08:12:00,1.57805,1.57805,1.5779,1.5779,40700002.0
2006-08-11 08:13:00,1.57808,1.57819,1.57792,1.57811,400200001.0
2006-08-11 08:14:00,1.57822,1.57838,1.5781,1.5781,291699999.0
2006-08-11 08:15:00,1.57825,1.57832,1.57813,1.57821,52000000.0
2006-08-11 08:16:00,1.57799,1.57824,1.57799,1.57824,37700001.0
2006-08-11 08:17:00,1.57828,1.57832,1.57809,1.57832,221300004.0
2006-08-11 08:18:00,1.57834,1.57841,1.57829,1.57837,160300001.0
2006-08-11 08:19:00,1.57841,1.57849,1.57834,1.57843,274200003.0
2006-08-11 08:20:00,1.57838,1.57844,1.57823,1.57841,341000002.0
2006-08-11 08:21:00,1.57815,1.57831,1.57809,1.57827,278100000.0
2006-08-11 08:22:00,1.57819,1.57842,1.57819,1.57825,225300001.0
2006-08-11 08:23:00,1.57846,1.57846,1.57814,1.57826,166799996.0
2006-08-11 08:24:00,1.57849,1.57856,1.57814,1.57822,452799997.0
2006-08-11 08:25:00,1.57834,1.57858,1.57834,1.57855,288599999.0
2006-08-11 08:26:00,1.57845,1.57909,1.57834,1.57876,444199997.0
2006-08-11 08:27:00,1.57865,1.57884,1.57849,1.5787,268799996.0
2006-08-11 08:28:00,1.57858,1.57873,1.57856,1.57873,235200000.0
2006-08-11 08:29:00,1.57859,1.57871,1.57849,1.57862,334599999.0
2006-08-11 08:30:00,1.57847,1.57859,1.57847,1.57859,105099999.0
2006-08-11 08:31:00,1.57844,1.57853,1.57829,1.57839,408800003.0
2006-08-11 08:32:00,1.57846,1.57867,1.57846,1.57867,217600003.0
2006-08-11 08:33:00,1.57868,1.57874,1.57841,1.57846,291900005.0
2006-08-11 08:34:00,1.57845,1.57859,1.57829,1.57829,242900000.0
2006-08-11 08:35:00,1.5782,1.5782,1.57789,1.57816,329800002.0
2006-08-11 08:36:00,1.57812,1.57818,1.57797,1.57805,243200004.0
2006-08-11 08:37:00,1.57807,1.57818,1.57796,1.57813,333100003.0
2006-08-11 08:38:00,1.57797,1.57815,1.57795,1.57815,355100008.0
2006-08-11 08:39:00,1.57814,1.57832,1.57814,1.57815,358000000.0
2006-08-11 08:40:00,1.57808,1.57825,1.57806,1.57815,243900000.0
2006-08-11 08:41:00,1.57823,1.57823,1.57796,1.57804,282600004.0
2006-08-11 08:42:00,1.57827,1.57853,1.57821,1.57836,194300000.0
2006-08-11 08:43:00,1.57833,1.57846,1.57829,1.5783,332600001.0
2006-08-11 08:44:00,1.57827,1.57843,1.5782,1.57833,414300008.0
2006-08-11 08:45:00,1.57841,1.57853,1.57816,1.57853,265700003.0
2006-08-11 08:46:00,1.57845,1.5785,1.5783,1.57838,133800001.0
2006-08-11 08:47:00,1.5784,1.57866,1.57839,1.5785,274300005.0
2006-08-11 08:48:00,1.57856,1.57871,1.57841,1.57865,399199998.0
2006-08-11 08:49:00,1.57838,1.57861,1.57838,1.57853,177400000.0
2006-08-11 08:50:00,1.57845,1.57859,1.57841,1.57841,251699999.0
2006-08-11 08:51:00,1.57828,1.57857,1.57828,1.5784,246800000.0
2006-08-11 08:52:00,1.57835,1.57853,1.57826,1.57838,656800002.0
2006-08-11 08:53:00,1.57833,1.5785,1.57833,1.57837,128699999.0
2006-08-11 08:54:00,1.57827,1.57854,1.57827,1.57852,199900001.0
2006-08-11 08:55:00,1.57848,1.57871,1.57848,1.57851,295699995.0
2006-08-11 08:56:00,1.57846,1.57855,1.5784,1.57847,120099999.0
2006-08-11 08:57:00,1.57838,1.57852,1.57833,1.57845,347700001.0
2006-08-11 08:58:00,1.57838,1.57869,1.57838,1.57863,190799998.0
2006-08-11 08:59:00,1.5787,1.57897,1.57867,1.57891,197900003.0
2006-08-11 09:00:00,1.57878,1.57912,1.57878,1.57912,215800002.0
2006-08-11 09:01:00,1.579,1.579,1.57879,1.57879,120799997.0
2006-08-11 09:02:00,1.57886,1.57886,1.57874,1.57878,241899999.0
2006-08-11 09:03:00,1.5787,1.5789,1.57852,1.5789,240600001.0
2006-08-11 09:04:00,1.57876,1.57902,1.57876,1.57902,157000002.0
2006-08-11 09:05:00,1.57907,1.57921,1.57903,1.57914,163599999.0
2006-08-11 09:06:00,1.57925,1.57925,1.57905,1.57905,118199999.0
2006-08-11 09:07:00,1.57913,1.57923,1.57901,1.57908,192700003.0
2006-08-11 09:08:00,1.5792,1.5792,1.5791,1.5791,43599998.0
2006-08-11 09:09:00,1.5792,1.57925,1.57907,1.57911,237900005.0
2006-08-11 09:10:00,1.57909,1.57909,1.57869,1.57877,393199998.0
2006-08-11 09:11:00,1.57897,1.57905,1.57885,1.5789,301000000.0
2006-08-11 09:12:00,1.57888,1.57907,1.57888,1.57907,185999999.0
2006-08-11 09:13:00,1.5791,1.5791,1.57854,1.57872,378900002.0
2006-08-11 09:14:00,1.57878,1.57878,1.57852,1.57863,250400002.0
2006-08-11 09:15:00,1.57862,1.57876,1.57838,1.57853,251999998.0
2006-08-11 09:16:00,1.57859,1.5787,1.57845,1.57845,314899998.0
2006-08-11 09:17:00,1.57846,1.5786,1.57845,1.5786,213299998.0
2006-08-11 09:18:00,1.57845,1.57865,1.57841,1.57852,291900000.0
2006-08-11 09:19:00,1.57823,1.57863,1.57818,1.57843,328400003.0
2006-08-11 09:20:00,1.57866,1.57866,1.57838,1.57838,318299999.0
2006-08-11 09:21:00,1.57865,1.57865,1.57831,1.5785,335399997.0
2006-08-11 09:22:00,1.57844,1.57858,1.57841,1.57852,215699997.0
2006-08-11 09:23:00,1.57855,1.57873,1.57851,1.57861,312700001.0
2006-08-11 09:24:00,1.57865,1.57882,1.57855,1.57864,320299995.0
2006-08-11 09:25:00,1.57868,1.57883,1.57858,1.57875,389300005.0
2006-08-11 09:26:00,1.57868,1.57878,1.57851,1.5787,190900001.0
2006-08-11 09:27:00,1.57877,1.5789,1.57855,1.57884,290100004.0
2006-08-11 09:28:00,1.57885,1.57893,1.57854,1.57854,281999999.0
2006-08-11 09:29:00,1.57876,1.5789,1.57864,1.57865,189899999.0
2006-08-11 09:30:00,1.57872,1.57878,1.57849,1.57868,616000006.0
2006-08-11 09:31:00,1.57874,1.57886,1.57864,1.5787,297000005.0
2006-08-11 09:32:00,1.57877,1.57894,1.57871,1.57885,361400002.0
2006-08-11 09:33:00,1.57874,1.57902,1.57863,1.57902,326900002.0
2006-08-11 09:34:00,1.57905,1.5791,1.57892,1.57893,489399999.0
2006-08-11 09:35:00,1.57913,1.57926,1.57901,1.57909,177500002.0
2006-08-11 09:36:00,1.57902,1.57912,1.57886,1.579,252199997.0
2006-08-11 09:37:00,1.57889,1.579,1.5787,1.57889,340800002.0
2006-08-11 09:38:00,1.57894,1.57902,1.57872,1.57888,198600003.0
2006-08-11 09:39:00,1.57886,1.57902,1.57878,1.57884,243300005.0
2006-08-11 09:40:00,1.57887,1.57908,1.57882,1.57894,291699995.0
2006-08-11 09:41:00,1.57903,1.57903,1.57877,1.57881,301000001.0
2006-08-11 09:42:00,1.579,1.5791,1.57888,1.57894,198899998.0
2006-08-11 09:43:00,1.57895,1.57907,1.57875,1.57894,274500003.0
2006-08-11 09:44:00,1.57884,1.57899,1.57871,1.57885,210100000.0
2006-08-11 09:45:00,1.57874,1.5789,1.57865,1.57872,552900007.0
2006-08-11 09:46:00,1.57856,1.5789,1.57856,1.5789,281599999.0
2006-08-11 09:47:00,1.57893,1.579,1.57875,1.57875,256400001.0
2006-08-11 09:48:00,1.5787,1.57883,1.57856,1.5787,471800002.0
2006-08-11 09:49:00,1.57875,1.57875,1.57846,1.57855,278899998.0
2006-08-11 09:50:00,1.57877,1.57877,1.57822,1.57835,316200000.0
2006-08-11 09:51:00,1.5784,1.57847,1.57831,1.57844,319000004.0
2006-08-11 09:52:00,1.57848,1.5786,1.57838,1.57853,317199997.0
2006-08-11 09:53:00,1.57844,1.57867,1.57844,1.5785,359000002.0
2006-08-11 09:54:00,1.5785,1.57865,1.57839,1.5785,269600003.0
2006-08-11 09:55:00,1.5785,1.57857,1.57829,1.57847,367300000.0
2006-08-11 09:56:00,1.57843,1.57862,1.57843,1.57855,265399999.0
2006-08-11 09:57:00,1.57858,1.57865,1.57844,1.57844,314900000.0
2006-08-11 09:58:00,1.57852,1.57859,1.57843,1.57855,200799997.0
2006-08-11 09:59:00,1.57841,1.57863,1.57839,1.57849,460500006.0
2006-08-11 10:00:00,1.57839,1.5786,1.57839,1.57844,393000000.0
2006-08-11 10:01:00,1.57856,1.5787,1.57843,1.57869,401800006.0
2006-08-11 10:02:00,1.57845,1.5787,1.57839,1.57865,424300003.0
2006-08-11 10:03:00,1.57865,1.5787,1.57856,1.57863,105100003.0
2006-08-11 10:04:00,1.57854,1.57854,1.57812,1.57812,276999998.0
2006-08-11 10:05:00,1.57818,1.57879,1.57803,1.57864,301800001.0
2006-08-11 10:06:00,1.57878,1.57901,1.57863,1.57897,401699998.0
2006-08-11 10:07:00,1.57903,1.57903,1.57862,1.57873,365299993.0
2006-08-11 10:08:00,1.57859,1.57899,1.57832,1.57899,403000000.0
2006-08-11 10:09:00,1.57887,1.57901,1.57867,1.57887,306000003.0
2006-08-11 10:10:00,1.57887,1.57905,1.57874,1.57898,474400007.0
2006-08-11 10:11:00,1.57878,1.57908,1.57878,1.579,342900001.0
2006-08-11 10:12:00,1.5789,1.57903,1.57879,1.57896,279600002.0
2006-08-11 10:13:00,1.57897,1.57914,1.57886,1.57914,274800000.0
2006-08-11 10:14:00,1.57899,1.57909,1.57876,1.57897,331700004.0
2006-08-11 10:15:00,1.57899,1.57909,1.5789,1.57898,249700002.0
2006-08-11 10:16:00,1.57902,1.5791,1.57888,1.57895,358500004.0
2006-08-11 10:17:00,1.57905,1.57912,1.57872,1.57872,261800001.0
2006-08-11 10:18:00,1.57889,1.57924,1.57889,1.57915,201399999.0
2006-08-11 10:19:00,1.57892,1.57908,1.57876,1.57892,302700002.0
2006-08-11 10:20:00,1.5788,1.57905,1.5788,1.57905,276000003.0
2006-08-11 10:21:00,1.57893,1.579,1.5786,1.57881,403900004.0
2006-08-11 10:22:00,1.57899,1.57919,1.57887,1.579,369100001.0
2006-08-11 10:23:00,1.57917,1.57917,1.5789,1.579,309100000.0
2006-08-11 10:24:00,1.57911,1.57911,1.5788,1.57894,424100001.0
2006-08-11 10:25:00,1.57898,1.5792,1.57882,1.579,597800003.0
2006-08-11 10:26:00,1.57901,1.57915,1.57894,1.57899,286099996.0
2006-08-11 10:27:00,1.57905,1.57919,1.57902,1.57915,309999998.0
2006-08-11 10:28:00,1.57906,1.5792,1.579,1.5792,154600002.0
2006-08-11 10:29:00,1.57927,1.57927,1.57884,1.57886,124100000.0
2006-08-11 10:30:00,1.57876,1.57906,1.57875,1.57904,252600003.0
2006-08-11 10:31:00,1.579,1.5792,1.57893,1.57912,399699995.0
2006-08-11 10:32:00,1.57903,1.5792,1.57894,1.57907,319900001.0
2006-08-11 10:33:00,1.57911,1.57919,1.57898,1.57904,225299999.0
2006-08-11 10:34:00,1.57912,1.57918,1.57892,1.57892,264400002.0
2006-08-11 10:35:00,1.57899,1.57915,1.57885,1.57885,332100005.0
2006-08-11 10:36:00,1.57913,1.57918,1.57899,1.57908,285399998.0
2006-08-11 10:37:00,1.5791,1.5791,1.57885,1.57891,236700000.0
2006-08-11 10:38:00,1.57908,1.57909,1.57892,1.57892,293500001.0
2006-08-11 10:39:00,1.57901,1.57912,1.57893,1.57905,389100001.0
2006-08-11 10:40:00,1.57903,1.57912,1.57887,1.57904,235800002.0
2006-08-11 10:41:00,1.57912,1.57914,1.57889,1.57889,384099999.0
2006-08-11 10:42:00,1.5789,1.57915,1.5789,1.5791,337900005.0
2006-08-11 10:43:00,1.57917,1.57917,1.57871,1.57906,399299999.0
2006-08-11 10:44:00,1.57903,1.57912,1.57882,1.57907,164199998.0
2006-08-11 10:45:00,1.57912,1.57912,1.57904,1.57904,8200000.0
2006-08-11 10:46:00,1.57891,1.57924,1.57889,1.57917,300499999.0
2006-08-11 10:47:00,1.57919,1.57927,1.57903,1.57918,223599999.0
2006-08-11 10:48:00,1.57917,1.57931,1.57917,1.57931,108499999.0
2006-08-11 10:49:00,1.57917,1.5793,1.57912,1.57922,215599998.0
2006-08-11 10:50:00,1.57912,1.57932,1.57905,1.57924,291600000.0
2006-08-11 10:51:00,1.57905,1.57935,1.57905,1.57935,523200004.0
2006-08-11 10:52:00,1.57921,1.57927,1.57903,1.57907,258699999.0
2006-08-11 10:53:00,1.57917,1.57933,1.57914,1.57933,315900002.0
2006-08-11 10:54:00,1.57928,1.57933,1.57916,1.57916,166600001.0
2006-08-11 10:55:00,1.5791,1.57934,1.5791,1.57917,234899999.0
2006-08-11 10:56:00,1.57924,1.57933,1.57906,1.57916,314900000.0
2006-08-11 10:57:00,1.57916,1.57933,1.57915,1.5793,289899998.0
2006-08-11 10:58:00,1.57916,1.57923,1.57906,1.57918,193299998.0
2006-08-11 10:59:00,1.57916,1.57923,1.57897,1.57912,165299999.0
2006-08-11 11:00:00,1.57922,1.57922,1.57896,1.57905,193499997.0
2006-08-11 11:01:00,1.57915,1.57922,1.57906,1.57911,155399998.0
2006-08-11 11:02:00,1.57919,1.57927,1.57906,1.57919,428799999.0
2006-08-11 11:03:00,1.57921,1.5793,1.57912,1.57913,194699999.0
2006-08-11 11:04:00,1.57926,1.57937,1.57908,1.57917,300700001.0
2006-08-11 11:05:00,1.57904,1.5792,1.57904,1.57912,216100000.0
2006-08-11 11:06:00,1.57917,1.57922,1.579,1.57919,169400000.0
2006-08-11 11:07:00,1.57911,1.57921,1.57894,1.57901,208799999.0
2006-08-11 11:08:00,1.57897,1.57908,1.57891,1.57901,217000002.0
2006-08-11 11:09:00,1.5791,1.57913,1.57891,1.57903,288300000.0
2006-08-11 11:10:00,1.57902,1.57907,1.57887,1.57887,190999998.0
2006-08-11 11:11:00,1.57909,1.57909,1.57897,1.57897,111100000.0
2006-08-11 11:12:00,1.57908,1.57908,1.57881,1.57889,226000003.0
2006-08-11 11:13:00,1.5789,1.57912,1.57884,1.57912,256299997.0
2006-08-11 11:14:00,1.57897,1.57913,1.57892,1.57913,375099999.0
2006-08-11 11:15:00,1.57907,1.57912,1.57886,1.57904,219799998.0
2006-08-11 11:16:00,1.57896,1.5791,1.57894,1.57901,234799999.0
2006-08-11 11:17:00,1.57903,1.57917,1.57891,1.57898,265299998.0
2006-08-11 11:18:00,1.57906,1.57906,1.57891,1.579,164800001.0
2006-08-11 11:19:00,1.57888,1.57912,1.57887,1.57912,298400003.0
2006-08-11 11:20:00,1.57901,1.5791,1.57886,1.579,461599998.0
2006-08-11 11:21:00,1.57904,1.57904,1.57882,1.57891,224500001.0
2006-08-11 11:22:00,1.57872,1.57894,1.57872,1.5789,181499997.0
2006-08-11 11:23:00,1.57878,1.57895,1.57871,1.57886,350999995.0
2006-08-11 11:24:00,1.57871,1.57895,1.57871,1.57883,273400001.0
2006-08-11 11:25:00,1.57883,1.57891,1.5786,1.57875,339199999.0
2006-08-11 11:26:00,1.57866,1.57892,1.57866,1.57892,225900000.0
2006-08-11 11:27:00,1.57891,1.57916,1.57891,1.57914,329299999.0
2006-08-11 11:28:00,1.57895,1.57913,1.57895,1.5791,257500001.0
2006-08-11 11:29:00,1.5791,1.57915,1.57896,1.57896,239000001.0
2006-08-11 11:30:00,1.57894,1.57906,1.57881,1.57904,339700005.0
2006-08-11 11:31:00,1.57898,1.5791,1.57894,1.57908,341400001.0
2006-08-11 11:32:00,1.57901,1.57911,1.57889,1.57904,387100002.0
2006-08-11 11:33:00,1.57897,1.57904,1.57884,1.57897,384299999.0
2006-08-11 11:34:00,1.57893,1.57913,1.57886,1.57893,329600004.0
2006-08-11 11:35:00,1.57888,1.57905,1.57882,1.579,222900001.0
2006-08-11 11:36:00,1.57907,1.57911,1.57893,1.579,334499999.0
2006-08-11 11:37:00,1.57905,1.57908,1.57892,1.57894,481500002.0
2006-08-11 11:38:00,1.57906,1.57913,1.57895,1.57913,174100001.0
2006-08-11 11:39:00,1.57895,1.57907,1.57879,1.57898,308000001.0
2006-08-11 11:40:00,1.57893,1.57905,1.57878,1.57897,240500001.0
2006-08-11 11:41:00,1.57885,1.57902,1.57873,1.57889,432500000.0
2006-08-11 11:42:00,1.5786,1.57885,1.5786,1.57885,209300002.0
2006-08-11 11:43:00,1.57866,1.57887,1.57859,1.57887,256800002.0
2006-08-11 11:44:00,1.57884,1.57893,1.57861,1.5787,234499999.0
2006-08-11 11:45:00,1.5788,1.57884,1.57861,1.57869,415900001.0
2006-08-11 11:46:00,1.57873,1.57883,1.57857,1.57868,206600004.0
2006-08-11 11:47:00,1.57863,1.57881,1.57853,1.57867,312199997.0
2006-08-11 11:48:00,1.57865,1.57878,1.57851,1.57875,124500001.0
2006-08-11 11:49:00,1.57857,1.57885,1.57857,1.5788,336199996.0
2006-08-11 11:50:00,1.57881,1.57894,1.57878,1.57892,364000004.0
2006-08-11 11:51:00,1.5789,1.57897,1.57865,1.57879,434400004.0
2006-08-11 11:52:00,1.5787,1.57893,1.5787,1.57893,354300001.0
2006-08-11 11:53:00,1.57886,1.57898,1.57881,1.57895,274200001.0
2006-08-11 11:54:00,1.57891,1.57891,1.57858,1.57858,195600001.0
2006-08-11 11:55:00,1.57872,1.57885,1.57856,1.57867,313000000.0
2006-08-11 11:56:00,1.57877,1.57893,1.57862,1.57884,267799997.0
2006-08-11 11:57:00,1.57875,1.57902,1.57875,1.57902,333500000.0
2006-08-11 11:58:00,1.57895,1.57907,1.57877,1.57907,401200007.0
2006-08-11 11:59:00,1.57899,1.57914,1.57889,1.57909,240100001.0
2006-08-11 12:00:00,1.57906,1.57915,1.5789,1.57905,310900000.0
2006-08-11 12:01:00,1.57905,1.57914,1.5789,1.57895,240599999.0
2006-08-11 12:02:00,1.57908,1.57914,1.57891,1.57902,298100002.0
2006-08-11 12:03:00,1.57901,1.57918,1.57893,1.57918,290299999.0
2006-08-11 12:04:00,1.57918,1.57931,1.57912,1.57918,320100006.0
2006-08-11 12:05:00,1.57918,1.57925,1.57906,1.57918,279399999.0
2006-08-11 12:06:00,1.57915,1.57925,1.57893,1.5792,347700004.0
2006-08-11 12:07:00,1.57907,1.57918,1.5789,1.57904,187599999.0
2006-08-11 12:08:00,1.57917,1.57922,1.57899,1.57899,324600000.0
2006-08-11 12:09:00,1.57906,1.57918,1.57906,1.57918,40799999.0
2006-08-11 12:10:00,1.57916,1.57923,1.57893,1.5791,149999999.0
2006-08-11 12:11:00,1.57901,1.57922,1.57896,1.5792,248899998.0
2006-08-11 12:12:00,1.5792,1.57925,1.57908,1.57908,239699998.0
2006-08-11 12:13:00,1.5792,1.57927,1.57913,1.57921,71200000.0
2006-08-11 12:14:00,1.57922,1.57922,1.57902,1.57902,205199999.0
2006-08-11 12:15:00,1.57914,1.5792,1.57905,1.57917,311699999.0
2006-08-11 12:16:00,1.57905,1.57915,1.57891,1.57902,227600003.0
2006-08-11 12:17:00,1.57912,1.57923,1.57908,1.57923,348500002.0
2006-08-11 12:18:00,1.57904,1.57918,1.57897,1.57909,243999998.0
2006-08-11 12:19:00,1.57907,1.57921,1.57907,1.57921,32000000.0
2006-08-11 12:20:00,1.57917,1.57927,1.57895,1.57895,387400001.0
2006-08-11 12:21:00,1.57908,1.57922,1.57898,1.57912,46400000.0
2006-08-11 12:22:00,1.5792,1.57925,1.57904,1.57918,299500004.0
2006-08-11 12:23:00,1.57921,1.57921,1.57888,1.57888,307399999.0
2006-08-11 12:24:00,1.5791,1.57915,1.57899,1.57908,118599999.0
2006-08-11 12:25:00,1.5791,1.57917,1.57891,1.57894,408100001.0
2006-08-11 12:26:00,1.57902,1.57915,1.57895,1.5791,326000006.0
2006-08-11 12:27:00,1.57908,1.57908,1.57887,1.57895,382000006.0
2006-08-11 12:28:00,1.57899,1.57917,1.57883,1.57906,210300002.0
2006-08-11 12:29:00,1.579,1.57912,1.57886,1.57898,160799996.0
2006-08-11 12:30:00,1.57887,1.57902,1.57878,1.57898,285200002.0
2006-08-11 12:31:00,1.57905,1.57905,1.57884,1.57898,326700000.0
2006-08-11 12:32:00,1.57904,1.57913,1.5789,1.579,394500001.0
2006-08-11 12:33:00,1.57887,1.57899,1.57887,1.57899,68000000.0
2006-08-11 12:34:00,1.57893,1.57897,1.57884,1.57886,126199998.0
2006-08-11 12:35:00,1.57896,1.57911,1.57893,1.57903,185900000.0
2006-08-11 12:36:00,1.57887,1.57899,1.57877,1.57888,80700001.0
2006-08-11 12:37:00,1.5788,1.57895,1.57877,1.57895,183899998.0
2006-08-11 12:38:00,1.5788,1.57903,1.57879,1.57897,353700002.0
2006-08-11 12:39:00,1.57884,1.57898,1.57881,1.57891,138200001.0
2006-08-11 12:40:00,1.57892,1.57901,1.57871,1.57877,221300003.0
2006-08-11 12:41:00,1.57885,1.57906,1.57881,1.57894,333800001.0
2006-08-11 12:42:00,1.57891,1.57905,1.57886,1.57898,344999999.0
2006-08-11 12:43:00,1.579,1.579,1.57876,1.57888,333999999.0
2006-08-11 12:44:00,1.579,1.57902,1.57869,1.57902,184500000.0
2006-08-11 12:45:00,1.57902,1.5791,1.57895,1.57895,199500003.0
2006-08-11 12:46:00,1.57898,1.57912,1.57885,1.57904,310299997.0
2006-08-11 12:47:00,1.57884,1.57905,1.57883,1.57905,269499999.0
2006-08-11 12:48:00,1.57893,1.57904,1.57877,1.57896,260999997.0
2006-08-11 12:49:00,1.57896,1.57903,1.57887,1.57897,419800002.0
2006-08-11 12:50:00,1.57889,1.57899,1.57872,1.57872,318200000.0
2006-08-11 12:51:00,1.57898,1.57902,1.5789,1.57892,284999998.0
2006-08-11 12:52:00,1.57848,1.57896,1.57848,1.57894,378099999.0
2006-08-11 12:53:00,1.57889,1.57912,1.57876,1.57912,246900000.0
2006-08-11 12:54:00,1.579,1.57914,1.57895,1.57899,274800001.0
2006-08-11 12:55:00,1.57888,1.57889,1.57872,1.57883,248700001.0
2006-08-11 12:56:00,1.57864,1.57895,1.57864,1.57895,324400001.0
2006-08-11 12:57:00,1.5789,1.57902,1.57878,1.57894,283699999.0
2006-08-11 12:58:00,1.57899,1.5791,1.57885,1.57891,285899998.0
2006-08-11 12:59:00,1.57897,1.57914,1.57886,1.579,144400000.0
2006-08-11 13:00:00,1.57906,1.57918,1.57894,1.57908,277400000.0
2006-08-11 13:01:00,1.57926,1.57928,1.57901,1.57912,290200002.0
2006-08-11 13:02:00,1.57915,1.57923,1.57898,1.57913,229900002.0
2006-08-11 13:03:00,1.57918,1.5793,1.57901,1.5793,178899999.0
2006-08-11 13:04:00,1.57925,1.57925,1.5789,1.57914,154999998.0
2006-08-11 13:05:00,1.57898,1.57916,1.57896,1.57916,201199998.0
2006-08-11 13:06:00,1.57897,1.57917,1.57897,1.57911,216400002.0
2006-08-11 13:07:00,1.57905,1.57911,1.57889,1.57889,374600002.0
2006-08-11 13:08:00,1.57908,1.57915,1.57896,1.57907,58699999.0
2006-08-11 13:09:00,1.57923,1.57923,1.57912,1.57912,95100000.0
2006-08-11 13:10:00,1.5791,1.57935,1.5791,1.57922,95300000.0
2006-08-11 13:11:00,1.57929,1.57929,1.57914,1.57914,86200000.0
2006-08-11 13:12:00,1.57918,1.5793,1.57908,1.57928,313099999.0
2006-08-11 13:13:00,1.57914,1.5793,1.5791,1.5793,295999998.0
2006-08-11 13:14:00,1.5793,1.5793,1.57913,1.57919,152600000.0
2006-08-11 13:15:00,1.5792,1.57932,1.57915,1.57928,211600000.0
2006-08-11 13:16:00,1.5793,1.57935,1.57912,1.57916,225799998.0
2006-08-11 13:17:00,1.57925,1.57932,1.57917,1.57917,161300002.0
2006-08-11 13:18:00,1.57908,1.57933,1.57905,1.57918,343099999.0
2006-08-11 13:19:00,1.57904,1.57921,1.57904,1.5791,36700000.0
2006-08-11 13:20:00,1.57937,1.57941,1.57923,1.57923,211000001.0
2006-08-11 13:21:00,1.57937,1.57941,1.57925,1.57925,296199997.0
2006-08-11 13:22:00,1.57939,1.57953,1.57935,1.57943,216000002.0
2006-08-11 13:23:00,1.57945,1.5795,1.57928,1.57942,237100004.0
2006-08-11 13:24:00,1.5793,1.57952,1.5793,1.57948,350600001.0
2006-08-11 13:25:00,1.57941,1.57947,1.57914,1.57938,404600002.0
2006-08-11 13:26:00,1.57933,1.57947,1.57915,1.57932,222000001.0
2006-08-11 13:27:00,1.57927,1.57952,1.57927,1.57941,338200004.0
2006-08-11 13:28:00,1.57938,1.57948,1.57924,1.5794,153200000.0
2006-08-11 13:29:00,1.57938,1.5795,1.57926,1.57936,292499999.0
2006-08-11 13:30:00,1.57938,1.57942,1.57924,1.57931,386900002.0
2006-08-11 13:31:00,1.57936,1.57951,1.57924,1.57937,471800005.0
2006-08-11 13:32:00,1.57933,1.57953,1.57927,1.57934,369200000.0
2006-08-11 13:33:00,1.57915,1.57935,1.57914,1.5793,145900001.0
2006-08-11 13:34:00,1.57924,1.57938,1.57907,1.57918,279200002.0
2006-08-11 13:35:00,1.57924,1.57941,1.57922,1.57935,322799998.0
2006-08-11 13:36:00,1.57933,1.57945,1.57919,1.57922,82900001.0
2006-08-11 13:37:00,1.57923,1.5794,1.57923,1.57927,123900000.0
2006-08-11 13:38:00,1.57934,1.57945,1.57933,1.57945,297399998.0
2006-08-11 13:39:00,1.57944,1.57944,1.57921,1.57938,194199997.0
2006-08-11 13:40:00,1.57936,1.57946,1.57924,1.57938,311000001.0
2006-08-11 13:41:00,1.57931,1.5795,1.57923,1.57936,256600002.0
2006-08-11 13:42:00,1.57942,1.57952,1.57929,1.57948,151100000.0
2006-08-11 13:43:00,1.57955,1.57963,1.57941,1.57952,214299998.0
2006-08-11 13:44:00,1.57952,1.57959,1.57936,1.57947,204900002.0
2006-08-11 13:45:00,1.57961,1.57961,1.57938,1.57951,211899996.0
2006-08-11 13:46:00,1.57958,1.57965,1.57946,1.57963,308800003.0
2006-08-11 13:47:00,1.57956,1.57956,1.57926,1.57926,331900004.0
2006-08-11 13:48:00,1.57948,1.5797,1.57937,1.57959,362000005.0
2006-08-11 13:49:00,1.57969,1.5797,1.57952,1.57952,313899996.0
2006-08-11 13:50:00,1.57962,1.57973,1.57953,1.57957,372399999.0
2006-08-11 13:51:00,1.57955,1.57995,1.57955,1.57989,385900000.0
2006-08-11 13:52:00,1.5799,1.57995,1.57965,1.57992,314099995.0
2006-08-11 13:53:00,1.57981,1.57988,1.57957,1.57966,179400001.0
2006-08-11 13:54:00,1.57975,1.57975,1.57952,1.57968,279499998.0
2006-08-11 13:55:00,1.57977,1.57982,1.57965,1.57969,338500001.0
2006-08-11 13:56:00,1.5798,1.57981,1.57955,1.57977,360400004.0
2006-08-11 13:57:00,1.57978,1.57998,1.57971,1.57981,319900001.0
2006-08-11 13:58:00,1.57998,1.57998,1.57983,1.57993,90400000.0
2006-08-11 13:59:00,1.57974,1.57997,1.57974,1.57995,234200002.0
2006-08-11 14:00:00,1.57995,1.57995,1.57982,1.57982,32800000.0
2006-08-11 14:01:00,1.57972,1.57993,1.5797,1.5797,315600001.0
2006-08-11 14:02:00,1.57995,1.58012,1.57994,1.58012,418200001.0
2006-08-11 14:03:00,1.57974,1.5802,1.57974,1.58005,288299998.0
2006-08-11 14:04:00,1.57986,1.57998,1.5797,1.57985,170400001.0
2006-08-11 14:05:00,1.57975,1.57989,1.57961,1.57986,369600004.0
2006-08-11 14:06:00,1.57982,1.57982,1.57958,1.57959,365100000.0
2006-08-11 14:07:00,1.57948,1.57966,1.5794,1.57966,309900002.0
2006-08-11 14:08:00,1.57966,1.57971,1.57948,1.57948,263199999.0
2006-08-11 14:09:00,1.57951,1.57967,1.57946,1.57961,327399998.0
2006-08-11 14:10:00,1.57965,1.57982,1.57958,1.57958,279600001.0
2006-08-11 14:11:00,1.57962,1.57962,1.57936,1.57946,182299999.0
2006-08-11 14:12:00,1.57955,1.57961,1.57938,1.57947,369999998.0
2006-08-11 14:13:00,1.57971,1.57974,1.57953,1.57969,212200001.0
2006-08-11 14:14:00,1.57954,1.57962,1.57938,1.57955,255100002.0
2006-08-11 14:15:00,1.57945,1.57957,1.57945,1.57953,149200001.0
2006-08-11 14:16:00,1.57942,1.57958,1.57936,1.57945,496900000.0
2006-08-11 14:17:00,1.57952,1.57977,1.57952,1.57972,178299997.0
2006-08-11 14:18:00,1.5797,1.57975,1.57955,1.5796,370600002.0
2006-08-11 14:19:00,1.57977,1.57995,1.57977,1.57991,257200001.0
2006-08-11 14:20:00,1.57993,1.57997,1.57968,1.57986,469600002.0
2006-08-11 14:21:00,1.57992,1.57992,1.57968,1.57968,319100001.0
2006-08-11 14:22:00,1.57982,1.57992,1.57967,1.57979,275299999.0
2006-08-11 14:23:00,1.57977,1.57985,1.57964,1.57978,359600001.0
2006-08-11 14:24:00,1.57966,1.5798,1.57955,1.57968,242500002.0
2006-08-11 14:25:00,1.57958,1.57973,1.57947,1.57947,331200000.0
2006-08-11 14:26:00,1.57972,1.57974,1.57945,1.5797,295400002.0
2006-08-11 14:27:00,1.57956,1.57981,1.57954,1.57977,311600003.0
2006-08-11 14:28:00,1.57946,1.57972,1.57946,1.57961,476700001.0
2006-08-11 14:29:00,1.5795,1.57966,1.57915,1.57915,338799999.0
2006-08-11 14:30:00,1.57933,1.57998,1.57926,1.57971,539600010.0
2006-08-11 14:31:00,1.57984,1.57993,1.57946,1.57959,357200003.0
2006-08-11 14:32:00,1.57986,1.57989,1.57951,1.57959,340500000.0
2006-08-11 14:33:00,1.57955,1.57982,1.57941,1.57947,245900000.0
2006-08-11 14:34:00,1.57936,1.57975,1.57935,1.57975,288300004.0
2006-08-11 14:35:00,1.57954,1.57966,1.57924,1.57942,450400002.0
2006-08-11 14:36:00,1.57946,1.57988,1.57946,1.57973,358899997.0
2006-08-11 14:37:00,1.57968,1.57977,1.5795,1.57971,357700003.0
2006-08-11 14:38:00,1.57977,1.57977,1.57954,1.57954,105500000.0
2006-08-11 14:39:00,1.57951,1.5796,1.5794,1.5794,233199998.0
2006-08-11 14:40:00,1.57948,1.57955,1.57919,1.57944,271100003.0
2006-08-11 14:41:00,1.57956,1.57962,1.57939,1.57945,399600004.0
2006-08-11 14:42:00,1.57964,1.57964,1.57933,1.5795,251200000.0
2006-08-11 14:43:00,1.57954,1.57963,1.57938,1.57955,268300001.0
2006-08-11 14:44:00,1.57945,1.57959,1.57924,1.57937,226300000.0
2006-08-11 14:45:00,1.57946,1.57956,1.57943,1.57943,309500002.0
2006-08-11 14:46:00,1.57929,1.5795,1.57916,1.5795,289199994.0
2006-08-11 14:47:00,1.57954,1.57976,1.57954,1.57976,117400001.0
2006-08-11 14:48:00,1.57952,1.57978,1.57952,1.57963,382999995.0
2006-08-11 14:49:00,1.57963,1.57997,1.57954,1.57984,363000001.0
2006-08-11 14:50:00,1.57987,1.58002,1.5797,1.57979,350000000.0
2006-08-11 14:51:00,1.57966,1.57986,1.57953,1.57982,301899999.0
2006-08-11 14:52:00,1.57984,1.57984,1.57965,1.57966,186800000.0
2006-08-11 14:53:00,1.57963,1.5798,1.57952,1.57965,227400006.0
2006-08-11 14:54:00,1.57977,1.57983,1.57966,1.57971,29200000.0
2006-08-11 14:55:00,1.57988,1.58006,1.57977,1.57989,204200001.0
2006-08-11 14:56:00,1.57995,1.58006,1.57967,1.5798,256800003.0
2006-08-11 14:57:00,1.57964,1.57986,1.57961,1.57981,280100004.0
2006-08-11 14:58:00,1.57965,1.57982,1.57963,1.57976,330400003.0
2006-08-11 14:59:00,1.57985,1.57991,1.57964,1.57977,169600000.0
2006-08-11 15:00:00,1.57997,1.57999,1.57977,1.57985,414400000.0
2006-08-11 15:01:00,1.57983,1.57991,1.57964,1.57982,314599999.0
2006-08-11 15:02:00,1.57983,1.57992,1.57969,1.57974,198400002.0
2006-08-11 15:03:00,1.57963,1.57978,1.5796,1.5797,277100002.0
2006-08-11 15:04:00,1.57972,1.57974,1.57949,1.57954,320799996.0
2006-08-11 15:05:00,1.57968,1.57968,1.57922,1.57954,244399997.0
2006-08-11 15:06:00,1.57937,1.57958,1.57927,1.57952,270100003.0
2006-08-11 15:07:00,1.57934,1.57957,1.57934,1.57945,414900005.0
2006-08-11 15:08:00,1.57953,1.57953,1.57925,1.57925,98299999.0
2006-08-11 15:09:00,1.57957,1.57968,1.5795,1.57955,205500002.0
2006-08-11 15:10:00,1.57962,1.57973,1.57938,1.57958,214299999.0
2006-08-11 15:11:00,1.57969,1.57975,1.57957,1.57957,299200001.0
2006-08-11 15:12:00,1.57965,1.57965,1.5795,1.5795,74400001.0
2006-08-11 15:13:00,1.57961,1.57971,1.57951,1.57959,403099997.0
2006-08-11 15:14:00,1.57958,1.5796,1.57941,1.57952,213900004.0
2006-08-11 15:15:00,1.57953,1.57971,1.57945,1.57957,448500003.0
2006-08-11 15:16:00,1.57955,1.57969,1.57933,1.57963,240599999.0
2006-08-11 15:17:00,1.57963,1.57972,1.57953,1.57963,477100001.0
2006-08-11 15:18:00,1.5795,1.57972,1.57944,1.57967,285100000.0
2006-08-11 15:19:00,1.57961,1.57969,1.57947,1.57963,221099997.0
2006-08-11 15:20:00,1.57957,1.57965,1.57946,1.57958,423600004.0
2006-08-11 15:21:00,1.57934,1.57955,1.57933,1.57952,201500003.0
2006-08-11 15:22:00,1.57946,1.57946,1.57927,1.57927,30400000.0
2006-08-11 15:23:00,1.57938,1.57949,1.57921,1.57921,161399997.0
2006-08-11 15:24:00,1.57947,1.57959,1.57938,1.57943,325000003.0
2006-08-11 15:25:00,1.57952,1.57961,1.57934,1.57947,268399999.0
2006-08-11 15:26:00,1.57948,1.57949,1.57925,1.57947,373200009.0
2006-08-11 15:27:00,1.57953,1.57953,1.57938,1.57938,163900003.0
2006-08-11 15:28:00,1.57925,1.57944,1.57923,1.57933,352700005.0
2006-08-11 15:29:00,1.57935,1.57944,1.57919,1.57935,259900003.0
2006-08-11 15:30:00,1.57915,1.57941,1.57909,1.57941,191100002.0
2006-08-11 15:31:00,1.57922,1.57945,1.57922,1.57945,379199995.0
2006-08-11 15:32:00,1.57933,1.57946,1.57923,1.57937,392699996.0
2006-08-11 15:33:00,1.5794,1.57951,1.57923,1.57951,251900000.0
2006-08-11 15:34:00,1.57957,1.57959,1.57919,1.57919,204699999.0
2006-08-11 15:35:00,1.57939,1.57951,1.57926,1.57938,269699998.0
2006-08-11 15:36:00,1.57911,1.57926,1.57904,1.57909,139500000.0
2006-08-11 15:37:00,1.57917,1.5793,1.57896,1.57896,304200001.0
2006-08-11 15:38:00,1.57907,1.57913,1.57889,1.57889,202999999.0
2006-08-11 15:39:00,1.57907,1.57912,1.57893,1.57898,285300002.0
2006-08-11 15:40:00,1.57904,1.57915,1.57889,1.57901,468699996.0
2006-08-11 15:41:00,1.57896,1.57915,1.57889,1.57904,327000002.0
2006-08-11 15:42:00,1.57897,1.57909,1.57874,1.57874,338900002.0
2006-08-11 15:43:00,1.57884,1.57892,1.57877,1.57882,215700000.0
2006-08-11 15:44:00,1.57874,1.57891,1.57874,1.57887,196399996.0
2006-08-11 15:45:00,1.5788,1.57885,1.57855,1.57855,223400002.0
2006-08-11 15:46:00,1.57858,1.57875,1.5784,1.57861,304300001.0
2006-08-11 15:47:00,1.57882,1.57894,1.57871,1.57875,389000001.0
2006-08-11 15:48:00,1.57892,1.57895,1.57872,1.57878,332100001.0
2006-08-11 15:49:00,1.57889,1.57907,1.57879,1.57896,204500001.0
2006-08-11 15:50:00,1.57902,1.57903,1.57881,1.57885,187700001.0
2006-08-11 15:51:00,1.57897,1.57915,1.57884,1.57884,353900002.0
2006-08-11 15:52:00,1.57895,1.5791,1.57895,1.57898,221000002.0
2006-08-11 15:53:00,1.57918,1.57925,1.57902,1.57902,260199998.0
2006-08-11 15:54:00,1.57923,1.57927,1.57911,1.57916,193900002.0
2006-08-11 15:55:00,1.57915,1.57928,1.57907,1.57921,229799998.0
2006-08-11 15:56:00,1.57922,1.57941,1.57913,1.57928,440299999.0
2006-08-11 15:57:00,1.57913,1.57943,1.57913,1.57943,215400001.0
2006-08-11 15:58:00,1.57936,1.57958,1.57936,1.57948,413400001.0
2006-08-11 15:59:00,1.5794,1.57959,1.57925,1.57925,373899999.0
2006-08-11 16:00:00,1.57932,1.57957,1.57932,1.5795,277200000.0
2006-08-11 16:01:00,1.57926,1.57956,1.57926,1.57952,398500002.0
2006-08-11 16:02:00,1.57952,1.57965,1.57938,1.57956,245900005.0
2006-08-11 16:03:00,1.57962,1.57963,1.57931,1.57955,403899996.0
2006-08-11 16:04:00,1.57941,1.57947,1.57929,1.57947,182200001.0
2006-08-11 16:05:00,1.57943,1.57952,1.57925,1.57941,263899994.0
2006-08-11 16:06:00,1.57923,1.5795,1.57923,1.57946,256600000.0
2006-08-11 16:07:00,1.57942,1.57949,1.57912,1.57922,240299999.0
2006-08-11 16:08:00,1.57924,1.57929,1.57917,1.57917,159399998.0
2006-08-11 16:09:00,1.57913,1.57921,1.57907,1.57914,50400001.0
2006-08-11 16:10:00,1.5791,1.57919,1.57894,1.57919,219000002.0
2006-08-11 16:11:00,1.57913,1.57913,1.57884,1.57885,250000002.0
2006-08-11 16:12:00,1.57911,1.57943,1.57911,1.57939,274300000.0
2006-08-11 16:13:00,1.5793,1.57951,1.57911,1.57921,239000001.0
2006-08-11 16:14:00,1.57927,1.57947,1.579,1.57938,483699994.0
2006-08-11 16:15:00,1.57905,1.57956,1.57905,1.57956,186800002.0
2006-08-11 16:16:00,1.57953,1.57955,1.57927,1.57931,481100005.0
2006-08-11 16:17:00,1.57941,1.57965,1.57941,1.57959,187599998.0
2006-08-11 16:18:00,1.57959,1.5796,1.57941,1.57951,264799997.0
2006-08-11 16:19:00,1.57938,1.57959,1.57936,1.57951,254699999.0
2006-08-11 16:20:00,1.5794,1.57958,1.57933,1.57957,413400004.0
2006-08-11 16:21:00,1.57956,1.57956,1.57925,1.57926,293100000.0
2006-08-11 16:22:00,1.57925,1.57949,1.57918,1.57928,286100000.0
2006-08-11 16:23:00,1.57923,1.57947,1.57915,1.57938,538200000.0
2006-08-11 16:24:00,1.57925,1.57947,1.57922,1.57943,530300008.0
2006-08-11 16:25:00,1.57941,1.57962,1.57935,1.57955,363700003.0
2006-08-11 16:26:00,1.57956,1.57958,1.57919,1.57951,280200002.0
2006-08-11 16:27:00,1.57946,1.57961,1.57934,1.5794,254200001.0
2006-08-11 16:28:00,1.57947,1.57956,1.57931,1.57956,247700002.0
2006-08-11 16:29:00,1.57958,1.5796,1.57947,1.57952,273400000.0
2006-08-11 16:30:00,1.57932,1.5796,1.57921,1.57945,285200001.0
2006-08-11 16:31:00,1.57925,1.57938,1.57909,1.57917,271400001.0
2006-08-11 16:32:00,1.57906,1.57925,1.57898,1.5791,184800003.0
2006-08-11 16:33:00,1.57923,1.57944,1.57917,1.57938,355400004.0
2006-08-11 16:34:00,1.5793,1.57942,1.57921,1.57933,64700002.0
2006-08-11 16:35:00,1.57925,1.57937,1.57925,1.57933,43199999.0
2006-08-11 16:36:00,1.57917,1.57935,1.57917,1.57919,408600000.0
2006-08-11 16:37:00,1.57919,1.57942,1.57914,1.57927,353599996.0
2006-08-11 16:38:00,1.57935,1.57935,1.57906,1.57922,455599999.0
2006-08-11 16:39:00,1.57926,1.57931,1.5791,1.5791,367300001.0
2006-08-11 16:40:00,1.57919,1.57933,1.57904,1.57933,304100000.0
2006-08-11 16:41:00,1.5793,1.5793,1.5791,1.5791,261500000.0
2006-08-11 16:42:00,1.57907,1.5794,1.57907,1.57935,319600001.0
2006-08-11 16:43:00,1.57926,1.57926,1.5789,1.5789,37100000.0
2006-08-11 16:44:00,1.57912,1.57928,1.57904,1.57924,297000002.0
2006-08-11 16:45:00,1.57914,1.57934,1.57911,1.57922,370499996.0
2006-08-11 16:46:00,1.57927,1.57932,1.57907,1.57922,327899996.0
2006-08-11 16:47:00,1.57904,1.57919,1.57898,1.57914,344500007.0
2006-08-11 16:48:00,1.5791,1.57911,1.5789,1.5789,98300000.0
2006-08-11 16:49:00,1.57893,1.57908,1.57888,1.57895,212300001.0
2006-08-11 16:50:00,1.57891,1.57911,1.57889,1.57907,497300004.0
2006-08-11 16:51:00,1.579,1.57911,1.57869,1.57869,257299999.0
2006-08-11 16:52:00,1.5789,1.57911,1.5789,1.5791,211600002.0
2006-08-11 16:53:00,1.57897,1.57909,1.57879,1.57897,301700003.0
2006-08-11 16:54:00,1.57871,1.57902,1.57871,1.57897,472400002.0
2006-08-11 16:55:00,1.57903,1.57903,1.57881,1.57895,345000003.0
2006-08-11 16:56:00,1.5789,1.57906,1.57881,1.57881,216299998.0
2006-08-11 16:57:00,1.57891,1.57891,1.57865,1.57871,292999999.0
2006-08-11 16:58:00,1.57852,1.57871,1.57837,1.57849,318900010.0
2006-08-11 16:59:00,1.57848,1.57875,1.57848,1.57875,152799999.0
2006-08-11 17:00:00,1.57863,1.57876,1.57835,1.57864,258699998.0
2006-08-11 17:01:00,1.57863,1.57877,1.57851,1.57877,438300004.0
2006-08-11 17:02:00,1.57876,1.57892,1.57876,1.57892,42800000.0
2006-08-11 17:03:00,1.5791,1.5791,1.57877,1.57885,434299999.0
2006-08-11 17:04:00,1.57902,1.57918,1.57869,1.57885,277400003.0
2006-08-11 17:05:00,1.57894,1.57914,1.57878,1.57895,199500001.0
2006-08-11 17:06:00,1.57895,1.57903,1.57884,1.57895,125200000.0
2006-08-11 17:07:00,1.57906,1.57917,1.57899,1.579,165199999.0
2006-08-11 17:08:00,1.57895,1.57915,1.5789,1.57915,268300004.0
2006-08-11 17:09:00,1.57908,1.57908,1.57891,1.57902,220800001.0
2006-08-11 17:10:00,1.57894,1.57919,1.57891,1.57906,328299998.0
2006-08-11 17:11:00,1.579,1.57919,1.57888,1.57895,326700002.0
2006-08-11 17:12:00,1.57911,1.57923,1.57902,1.57916,448899999.0
2006-08-11 17:13:00,1.57915,1.5793,1.57902,1.57928,347400007.0
2006-08-11 17:14:00,1.57919,1.57929,1.57903,1.57908,207799998.0
2006-08-11 17:15:00,1.57929,1.57929,1.57908,1.57911,232500000.0
2006-08-11 17:16:00,1.57917,1.57946,1.57916,1.57938,549600001.0
2006-08-11 17:17:00,1.5793,1.57941,1.57922,1.57935,245700005.0
2006-08-11 17:18:00,1.5793,1.5795,1.57924,1.57924,217100000.0
2006-08-11 17:19:00,1.57942,1.57942,1.57922,1.57932,173399999.0
2006-08-11 17:20:00,1.57926,1.57937,1.57916,1.57937,199100002.0
2006-08-11 17:21:00,1.57939,1.57951,1.5793,1.57945,265400004.0
2006-08-11 17:22:00,1.57939,1.57959,1.57937,1.57959,238499998.0
2006-08-11 17:23:00,1.5795,1.57969,1.57949,1.57959,171600001.0
2006-08-11 17:24:00,1.57955,1.57955,1.57916,1.57916,238200000.0
2006-08-11 17:25:00,1.57932,1.57951,1.57927,1.57951,59900000.0
2006-08-11 17:26:00,1.57957,1.57957,1.57942,1.57942,140399998.0
2006-08-11 17:27:00,1.57951,1.57958,1.57943,1.57951,196100000.0
2006-08-11 17:28:00,1.57957,1.57966,1.57942,1.57955,348900004.0
2006-08-11 17:29:00,1.57955,1.57961,1.5794,1.57961,78400000.0
2006-08-11 17:30:00,1.5795,1.57967,1.57937,1.57958,228100001.0
2006-08-11 17:31:00,1.57962,1.57971,1.5795,1.57954,347800002.0
2006-08-11 17:32:00,1.57937,1.57973,1.57937,1.57973,218899997.0
2006-08-11 17:33:00,1.57967,1.57978,1.57955,1.57963,384899999.0
2006-08-11 17:34:00,1.57966,1.57988,1.57966,1.57976,234000000.0
2006-08-11 17:35:00,1.57973,1.57988,1.5797,1.5797,205100001.0
2006-08-11 17:36:00,1.5796,1.57996,1.5796,1.57996,298600005.0
2006-08-11 17:37:00,1.5798,1.58002,1.5798,1.57993,430200004.0
2006-08-11 17:38:00,1.57982,1.57994,1.57977,1.5799,296600000.0
2006-08-11 17:39:00,1.57968,1.57991,1.57968,1.5799,203900001.0
2006-08-11 17:40:00,1.57962,1.57995,1.57962,1.57995,276399998.0
2006-08-11 17:41:00,1.57995,1.58004,1.57988,1.57998,456099998.0
2006-08-11 17:42:00,1.57997,1.58005,1.57984,1.57998,278200002.0
2006-08-11 17:43:00,1.57979,1.58008,1.57979,1.57997,212400000.0
2006-08-11 17:44:00,1.57989,1.58005,1.57971,1.57992,289900001.0
2006-08-11 17:45:00,1.5798,1.5801,1.5798,1.57999,387699997.0
2006-08-11 17:46:00,1.57991,1.58005,1.57991,1.58005,157300000.0
2006-08-11 17:47:00,1.57992,1.58005,1.57992,1.58005,52000000.0
2006-08-11 17:48:00,1.58,1.5801,1.57989,1.57996,353200003.0
2006-08-11 17:49:00,1.57988,1.58013,1.57982,1.58008,485199995.0
2006-08-11 17:50:00,1.5801,1.58012,1.57992,1.57997,225099999.0
2006-08-11 17:51:00,1.5799,1.58003,1.57989,1.57997,142599997.0
2006-08-11 17:52:00,1.57991,1.58003,1.57978,1.58003,287599998.0
2006-08-11 17:53:00,1.58003,1.58003,1.57972,1.57972,314800005.0
2006-08-11 17:54:00,1.57978,1.57995,1.57972,1.57988,271700003.0
2006-08-11 17:55:00,1.57992,1.58001,1.57984,1.57985,174400000.0
2006-08-11 17:56:00,1.57984,1.58,1.5798,1.57993,237399997.0
2006-08-11 17:57:00,1.58,1.58008,1.57983,1.57983,159499999.0
2006-08-11 17:58:00,1.57989,1.58007,1.57974,1.57997,174300001.0
2006-08-11 17:59:00,1.57994,1.58015,1.5799,1.58002,281199997.0
2006-08-11 18:00:00,1.58012,1.58036,1.57997,1.58033,273300002.0
2006-08-11 18:01:00,1.5805,1.5805,1.5802,1.5804,1724900005.0
2006-08-11 18:02:00,1.5803,1.5804,1.5801,1.5802,1724900005.0
2006-08-11 18:03:00,1.5801,1.5803,1.5801,1.5802,1724900005.0
2006-08-11 18:04:00,1.5803,1.5803,1.5802,1.5803,1724900005.0
2006-08-11 18:05:00,1.5802,1.5802,1.5801,1.5801,1724900005.0
2006-08-11 18:06:00,1.5802,1.5802,1.5801,1.5801,1724900005.0
2006-08-11 18:07:00,1.58,1.5802,1.58,1.5801,1724900005.0
2006-08-11 18:08:00,1.5802,1.5802,1.5801,1.5801,1724900005.0
2006-08-11 18:09:00,1.57986,1.58014,1.57975,1.57999,1724900005.0
2006-08-11 18:10:00,1.5802,1.5802,1.58,1.58,1762100004.0
2006-08-11 18:11:00,1.58007,1.58012,1.57983,1.5799,1762100004.0
2006-08-11 18:12:00,1.58005,1.58005,1.5799,1.5799,1796100012.0
2006-08-11 18:13:00,1.57998,1.58005,1.5798,1.57995,1658000009.0
2006-08-11 18:14:00,1.5801,1.5801,1.5799,1.5799,867600001.0
2006-08-11 18:15:00,1.57961,1.57975,1.57946,1.5797,867600001.0
2006-08-11 18:16:00,1.5798,1.5799,1.5797,1.5799,1944099990.0
2006-08-11 18:17:00,1.57985,1.57989,1.57959,1.5797,1944099990.0
2006-08-11 18:18:00,1.57968,1.57986,1.57949,1.57965,789300005.0
2006-08-11 18:19:00,1.57988,1.57998,1.5797,1.5798,1831600014.0
2006-08-11 18:20:00,1.58,1.58,1.5799,1.5799,905900004.0
2006-08-11 18:21:00,1.57989,1.57996,1.57974,1.57974,905900004.0
2006-08-11 18:22:00,1.57974,1.57989,1.57972,1.5798,824499992.0
2006-08-11 18:23:00,1.58,1.58,1.5799,1.5799,1444900002.0
2006-08-11 18:24:00,1.58,1.58,1.5799,1.58,1444900002.0
2006-08-11 18:25:00,1.5799,1.5799,1.5799,1.5799,1444900002.0
2006-08-11 18:26:00,1.58,1.58,1.58,1.58,1444900002.0
2006-08-11 18:27:00,1.57996,1.5803,1.57994,1.58028,1444900002.0
2006-08-11 18:28:00,1.5801,1.5805,1.5801,1.5804,1615499999.0
2006-08-11 18:29:00,1.58043,1.58054,1.58035,1.5804,1615499999.0
2006-08-11 18:30:00,1.58046,1.58066,1.58036,1.58053,1018700000.0
2006-08-11 18:31:00,1.58071,1.58099,1.58054,1.5809,1238299996.0
2006-08-11 18:32:00,1.58102,1.58123,1.58087,1.58098,1441599990.0
2006-08-11 18:33:00,1.5812,1.5812,1.5811,1.5811,1909799997.0
2006-08-11 18:34:00,1.581,1.581,1.5809,1.5809,1909799997.0
2006-08-11 18:35:00,1.5808,1.58092,1.58071,1.58092,1909799997.0
2006-08-11 18:36:00,1.58092,1.58092,1.58065,1.58071,1482300009.0
2006-08-11 18:37:00,1.58083,1.581,1.5808,1.5809,1922700001.0
2006-08-11 18:38:00,1.58092,1.58099,1.58072,1.58073,1515300013.0
2006-08-11 18:39:00,1.581,1.581,1.5809,1.5809,1208499995.0
2006-08-11 18:40:00,1.5808,1.5809,1.5808,1.5808,1208499995.0
2006-08-11 18:41:00,1.58049,1.58076,1.58042,1.58063,1208499995.0
2006-08-11 18:42:00,1.58059,1.58074,1.58045,1.5807,1146200002.0
2006-08-11 18:43:00,1.58079,1.58091,1.58073,1.58077,480100002.0
2006-08-11 18:44:00,1.5809,1.58099,1.58065,1.58065,738600003.0
2006-08-11 18:45:00,1.58054,1.58071,1.58039,1.5805,570900004.0
2006-08-11 18:46:00,1.5804,1.58056,1.58027,1.58042,356999999.0
2006-08-11 18:47:00,1.5805,1.58056,1.58039,1.58043,161200001.0
2006-08-11 18:48:00,1.58038,1.58056,1.5803,1.58052,1445300001.0
2006-08-11 18:49:00,1.5806,1.5806,1.58037,1.58046,279200000.0
2006-08-11 18:50:00,1.58052,1.58065,1.58043,1.58051,661499999.0
2006-08-11 18:51:00,1.58069,1.58074,1.58044,1.58044,1429400012.0
2006-08-11 18:52:00,1.58057,1.58079,1.58042,1.58071,1527800006.0
2006-08-11 18:53:00,1.5808,1.58088,1.58058,1.58078,1155100007.0
2006-08-11 18:54:00,1.5808,1.58087,1.58067,1.58075,626500001.0
2006-08-11 18:55:00,1.58084,1.58084,1.58061,1.58064,1463199997.0
2006-08-11 18:56:00,1.5808,1.58093,1.58073,1.58085,1074800007.0
2006-08-11 18:57:00,1.58082,1.58093,1.58073,1.58093,787199996.0
2006-08-11 18:58:00,1.58092,1.58106,1.58071,1.58106,1142099991.0
2006-08-11 18:59:00,1.5811,1.58115,1.58093,1.58101,1440000015.0
2006-08-11 19:00:00,1.58096,1.58118,1.58096,1.58109,434600000.0
2006-08-11 19:01:00,1.58115,1.58123,1.581,1.58114,355400003.0
2006-08-11 19:02:00,1.58097,1.58136,1.58097,1.58136,874100010.0
2006-08-11 19:03:00,1.58133,1.58146,1.5812,1.58131,668900003.0
2006-08-11 19:04:00,1.5813,1.5813,1.5812,1.5812,185499999.0
2006-08-11 19:05:00,1.58132,1.58143,1.58118,1.58132,665700001.0
2006-08-11 19:06:00,1.58124,1.58143,1.58123,1.58136,2028800004.0
2006-08-11 19:07:00,1.5812,1.58139,1.58107,1.58132,850000000.0
2006-08-11 19:08:00,1.58142,1.58153,1.58133,1.58133,1851300014.0
2006-08-11 19:09:00,1.58138,1.58147,1.58113,1.58119,1260100001.0
2006-08-11 19:10:00,1.58125,1.58144,1.58117,1.5814,665699999.0
2006-08-11 19:11:00,1.58133,1.58133,1.58107,1.58128,1239000001.0
2006-08-11 19:12:00,1.58128,1.5814,1.58117,1.58124,752500002.0
2006-08-11 19:13:00,1.58115,1.58132,1.58107,1.58132,760599996.0
2006-08-11 19:14:00,1.58129,1.58132,1.58119,1.58122,319799998.0
2006-08-11 19:15:00,1.58114,1.58122,1.58099,1.58107,1464400002.0
2006-08-11 19:16:00,1.58105,1.58105,1.58086,1.58086,513899999.0
2006-08-11 19:17:00,1.58105,1.58107,1.58078,1.5808,773399996.0
2006-08-11 19:18:00,1.58105,1.58123,1.58097,1.581,592300004.0
2006-08-11 19:19:00,1.58095,1.58114,1.5809,1.58112,1006099999.0
2006-08-11 19:20:00,1.58112,1.58125,1.58091,1.58113,1014299996.0
2006-08-11 19:21:00,1.58098,1.58115,1.58098,1.5811,1005000005.0
2006-08-11 19:22:00,1.5811,1.5811,1.581,1.581,143000000.0
2006-08-11 19:23:00,1.58098,1.58109,1.58081,1.58095,744600003.0
2006-08-11 19:24:00,1.58084,1.58105,1.58084,1.58105,625499994.0
2006-08-11 19:25:00,1.58095,1.58102,1.58082,1.58082,871099997.0
2006-08-11 19:26:00,1.58105,1.58105,1.58082,1.58092,945800009.0
2006-08-11 19:27:00,1.58097,1.58099,1.58075,1.58082,1258400004.0
2006-08-11 19:28:00,1.58098,1.58105,1.58086,1.58086,442200000.0
2006-08-11 19:29:00,1.58095,1.58104,1.58069,1.58069,735900001.0
2006-08-11 19:31:00,1.58086,1.58093,1.58066,1.58078,1229900003.0
2006-08-11 19:32:00,1.58072,1.58101,1.58072,1.58086,711300003.0
2006-08-11 19:33:00,1.58076,1.58095,1.58074,1.58087,996700006.0
2006-08-11 19:34:00,1.5809,1.58102,1.58075,1.58087,1982699988.0
2006-08-11 19:35:00,1.58088,1.58114,1.58084,1.58108,885799998.0
2006-08-11 19:36:00,1.58105,1.58105,1.58072,1.58078,713300007.0
2006-08-11 19:37:00,1.5809,1.58105,1.5809,1.58105,344300003.0
2006-08-11 19:38:00,1.581,1.58111,1.58089,1.58101,825900002.0
2006-08-11 19:39:00,1.58112,1.58124,1.58093,1.5811,1426599992.0
2006-08-11 19:40:00,1.58118,1.58118,1.58099,1.58099,482400003.0
2006-08-11 19:41:00,1.58108,1.58114,1.58098,1.581,504400003.0
2006-08-11 19:42:00,1.58099,1.58129,1.58091,1.58129,702400000.0
2006-08-11 19:43:00,1.58128,1.58134,1.58111,1.58121,283400001.0
2006-08-11 19:44:00,1.58123,1.58134,1.58112,1.58123,968700001.0
2006-08-11 19:45:00,1.58108,1.58125,1.58104,1.58125,348700003.0
2006-08-11 19:46:00,1.58125,1.58125,1.58104,1.58109,670400006.0
2006-08-11 19:47:00,1.58102,1.58129,1.58102,1.58129,143999997.0
2006-08-11 19:48:00,1.58118,1.58133,1.58118,1.58125,518700003.0
2006-08-11 19:49:00,1.58125,1.58125,1.58105,1.58118,1248899995.0
2006-08-11 19:50:00,1.58117,1.58132,1.58104,1.58123,316300002.0
2006-08-11 19:51:00,1.58125,1.58135,1.58123,1.58135,470599999.0
2006-08-11 19:52:00,1.58127,1.58134,1.58114,1.58127,361099999.0
2006-08-11 19:53:00,1.58125,1.58125,1.58101,1.58104,591900010.0
2006-08-11 19:54:00,1.5812,1.58125,1.5811,1.5811,433000008.0
2006-08-11 19:55:00,1.58125,1.58125,1.58105,1.58105,489000006.0
2006-08-11 19:56:00,1.58118,1.58122,1.58094,1.58107,1513199999.0
2006-08-11 19:57:00,1.58123,1.58128,1.58109,1.58109,1534100008.0
2006-08-11 19:58:00,1.58124,1.58138,1.58109,1.58111,1603900015.0
2006-08-11 19:59:00,1.58133,1.58143,1.58122,1.58123,956099994.0
2006-08-11 20:00:00,1.58134,1.58134,1.58114,1.58114,623500004.0
2006-08-11 20:01:00,1.58116,1.58131,1.58107,1.58122,698700006.0
2006-08-11 20:02:00,1.58113,1.58137,1.58113,1.58137,409300000.0
2006-08-11 20:03:00,1.58134,1.58142,1.58122,1.58135,168599999.0
2006-08-11 20:04:00,1.58133,1.58144,1.5811,1.58123,356900001.0
2006-08-11 20:05:00,1.58114,1.58129,1.58107,1.58129,457100000.0
2006-08-11 20:06:00,1.58127,1.58134,1.58122,1.58126,324600003.0
2006-08-11 20:07:00,1.58117,1.58128,1.58107,1.58113,212000003.0
2006-08-11 20:08:00,1.5813,1.5813,1.58092,1.58094,1425800009.0
2006-08-11 20:09:00,1.58096,1.58117,1.58094,1.5811,331299999.0
2006-08-11 20:10:00,1.58111,1.58114,1.58101,1.58101,241400000.0
2006-08-11 20:11:00,1.58101,1.58115,1.581,1.58101,875800003.0
2006-08-11 20:12:00,1.58107,1.58115,1.58094,1.5811,319400000.0
2006-08-11 20:13:00,1.58108,1.58127,1.58098,1.5811,1967700003.0
2006-08-11 20:14:00,1.58126,1.58133,1.58109,1.5812,490700002.0
2006-08-11 20:15:00,1.58121,1.58134,1.58121,1.5813,1241500004.0
2006-08-11 20:16:00,1.58125,1.58138,1.58113,1.58126,2032199996.0
2006-08-11 20:17:00,1.5813,1.58133,1.58115,1.58128,283000001.0
2006-08-11 20:18:00,1.5813,1.5813,1.58112,1.58112,380599999.0
2006-08-11 20:19:00,1.5815,1.5815,1.5813,1.5813,571100002.0
2006-08-11 20:20:00,1.5814,1.5814,1.5813,1.5813,571100002.0
2006-08-11 20:21:00,1.58117,1.58125,1.58103,1.58117,571100002.0
2006-08-11 20:22:00,1.58123,1.58141,1.58115,1.5813,618499999.0
2006-08-11 20:23:00,1.58123,1.58138,1.58112,1.5813,1293100005.0
2006-08-11 20:24:00,1.58139,1.5815,1.58126,1.58131,609099996.0
2006-08-11 20:25:00,1.5814,1.58147,1.58121,1.58135,929400005.0
2006-08-11 20:26:00,1.58147,1.5815,1.58133,1.58133,349199996.0
2006-08-11 20:27:00,1.58138,1.58148,1.58117,1.58135,530700000.0
2006-08-11 20:29:00,1.58132,1.58132,1.58099,1.581,1814000005.0
2006-08-11 20:31:00,1.5813,1.5814,1.5813,1.5814,605299998.0
2006-08-11 20:32:00,1.5813,1.5814,1.5813,1.5814,605299998.0
2006-08-11 20:33:00,1.58127,1.58127,1.58094,1.58094,605299998.0
2006-08-11 20:34:00,1.58113,1.58123,1.58095,1.58107,326600002.0
2006-08-11 20:35:00,1.58124,1.58128,1.58097,1.58109,575900001.0
2006-08-11 20:36:00,1.581,1.58133,1.58094,1.58133,529800002.0
2006-08-11 20:37:00,1.5812,1.58131,1.58094,1.58107,907600004.0
2006-08-11 20:38:00,1.58107,1.58125,1.58092,1.58103,1779700009.0
2006-08-11 20:39:00,1.58116,1.58116,1.58086,1.58088,964700002.0
2006-08-11 20:40:00,1.58108,1.58111,1.58082,1.58087,1232799999.0
2006-08-11 20:41:00,1.58104,1.58104,1.5807,1.58073,424200002.0
2006-08-11 20:42:00,1.58089,1.5811,1.58081,1.581,234700002.0
2006-08-11 20:43:00,1.58106,1.58109,1.5808,1.5808,739900002.0
2006-08-11 20:44:00,1.58076,1.58099,1.5807,1.58085,1274399999.0
2006-08-11 20:45:00,1.58082,1.58082,1.58058,1.58073,961000006.0
2006-08-11 20:46:00,1.58088,1.58097,1.58068,1.58095,380399998.0
2006-08-11 20:47:00,1.58094,1.58142,1.58092,1.58115,780700003.0
2006-08-11 20:48:00,1.58126,1.58148,1.58113,1.58116,1229400014.0
2006-08-11 20:49:00,1.58115,1.58129,1.58097,1.5811,972300003.0
2006-08-11 20:50:00,1.58111,1.58123,1.581,1.58117,1914399998.0
2006-08-11 20:51:00,1.58104,1.58115,1.58096,1.5811,344700006.0
2006-08-11 20:52:00,1.58117,1.58126,1.58107,1.58111,1476900012.0
2006-08-11 20:53:00,1.58098,1.58119,1.58087,1.58095,1534599999.0
2006-08-11 20:54:00,1.5809,1.58099,1.58078,1.58087,1147899995.0
2006-08-11 20:55:00,1.58104,1.58125,1.58096,1.58112,675200000.0
2006-08-11 20:56:00,1.5814,1.5814,1.5812,1.5812,1702300009.0
2006-08-11 20:57:00,1.5813,1.5814,1.5812,1.5812,1702300009.0
2006-08-11 20:59:00,1.5813,1.5814,1.5813,1.5813,1702300009.0
2006-08-11 21:00:00,1.5814,1.5814,1.5813,1.5814,1702300009.0
2006-08-11 21:01:00,1.5813,1.5813,1.5812,1.5812,1702300009.0
2006-08-11 21:02:00,1.58115,1.58123,1.58099,1.58107,1702300009.0
2006-08-11 21:03:00,1.58121,1.58134,1.58111,1.58115,1594199998.0
2006-08-11 21:04:00,1.58111,1.58123,1.58101,1.58118,178900003.0
2006-08-11 21:05:00,1.58112,1.58122,1.58097,1.58113,866900009.0
2006-08-11 21:06:00,1.58105,1.58127,1.58093,1.58107,621699999.0
2006-08-11 21:07:00,1.58107,1.5812,1.58105,1.58115,395600004.0
2006-08-11 21:08:00,1.58115,1.58128,1.58099,1.58118,356000004.0
2006-08-11 21:09:00,1.58112,1.58128,1.58102,1.58114,701900007.0
2006-08-11 21:10:00,1.5812,1.5812,1.58107,1.58115,1183300002.0
2006-08-11 21:11:00,1.5812,1.58124,1.58106,1.58115,606400001.0
2006-08-11 21:12:00,1.58116,1.58116,1.58091,1.58102,280900003.0
2006-08-11 21:13:00,1.58101,1.58115,1.58101,1.58104,1032999996.0
2006-08-11 21:14:00,1.58102,1.58105,1.58082,1.58098,672400003.0
2006-08-11 21:15:00,1.58105,1.58105,1.58079,1.5808,853399997.0
2006-08-11 21:16:00,1.5809,1.58105,1.58068,1.58089,606699995.0
2006-08-11 21:17:00,1.581,1.58105,1.58086,1.58088,1549200000.0
2006-08-11 21:18:00,1.58096,1.58105,1.58075,1.58093,785699996.0
2006-08-11 21:19:00,1.58103,1.58108,1.58085,1.58087,686300000.0
2006-08-11 21:20:00,1.5812,1.5813,1.5812,1.5813,1573900003.0
2006-08-11 21:22:00,1.58097,1.58128,1.58095,1.58128,1573900003.0
2006-08-11 21:23:00,1.58115,1.58128,1.58087,1.58113,1023800001.0
2006-08-11 21:24:00,1.58117,1.58118,1.58093,1.58107,630500000.0
2006-08-11 21:25:00,1.581,1.5812,1.58058,1.58112,1322200002.0
2006-08-11 21:26:00,1.58115,1.58119,1.58102,1.58108,581299993.0
2006-08-11 21:27:00,1.58125,1.58125,1.58111,1.5812,566900004.0
2006-08-11 21:28:00,1.5812,1.58125,1.58105,1.58105,618900006.0
2006-08-11 21:29:00,1.58113,1.58125,1.58106,1.5812,332100002.0
2006-08-11 21:30:00,1.58104,1.58117,1.581,1.58115,517500006.0
2006-08-11 21:31:00,1.58115,1.58115,1.58095,1.581,679200001.0
2006-08-11 21:32:00,1.5812,1.58127,1.58102,1.58102,2096700011.0
2006-08-11 21:33:00,1.5812,1.58125,1.58112,1.58112,208499996.0
2006-08-11 21:34:00,1.5811,1.58125,1.58107,1.5812,1448000003.0
2006-08-11 21:35:00,1.5812,1.58125,1.58108,1.58112,972199997.0
2006-08-11 21:36:00,1.58116,1.58125,1.58102,1.58109,209300005.0
2006-08-11 21:37:00,1.5812,1.58125,1.58107,1.58107,424900001.0
2006-08-11 21:38:00,1.58117,1.58125,1.581,1.58125,453099998.0
2006-08-11 21:39:00,1.5812,1.5812,1.5811,1.5811,34600000.0
2006-08-11 21:40:00,1.5812,1.58124,1.58103,1.58107,466599998.0
2006-08-11 21:41:00,1.5812,1.5813,1.58107,1.58112,558800004.0
2006-08-11 21:42:00,1.58107,1.58119,1.581,1.58114,628799989.0
2006-08-11 21:43:00,1.5811,1.58127,1.58108,1.58122,1056099992.0
2006-08-11 21:44:00,1.58123,1.58134,1.58115,1.58128,1347399997.0
2006-08-11 21:45:00,1.58113,1.58136,1.58111,1.58129,866399999.0
2006-08-11 21:46:00,1.58116,1.58137,1.58111,1.5812,1184400006.0
2006-08-11 21:47:00,1.5811,1.58129,1.58105,1.5812,1042900004.0
2006-08-11 21:48:00,1.58107,1.58132,1.58107,1.58132,437299997.0
2006-08-11 21:49:00,1.58135,1.58137,1.58115,1.58117,1109799997.0
2006-08-11 21:50:00,1.58118,1.5813,1.58113,1.5813,253700006.0
2006-08-11 21:51:00,1.5813,1.58135,1.58119,1.58122,641200004.0
2006-08-11 21:52:00,1.58126,1.58134,1.58106,1.58123,1781199999.0
2006-08-11 21:53:00,1.58121,1.58135,1.58116,1.58133,507800005.0
2006-08-11 21:54:00,1.58135,1.58135,1.5812,1.5812,324199999.0
2006-08-11 21:55:00,1.5812,1.58135,1.58114,1.5813,513600006.0
2006-08-11 21:56:00,1.58133,1.58133,1.58112,1.58113,594600002.0
2006-08-11 21:57:00,1.58109,1.58125,1.58108,1.58125,519000001.0
2006-08-11 21:58:00,1.58127,1.58134,1.58115,1.58127,778699996.0
2006-08-11 21:59:00,1.58118,1.58135,1.58116,1.58121,1234499998.0
2006-08-11 22:00:00,1.58124,1.58142,1.58121,1.58134,586900001.0
2006-08-11 22:01:00,1.58135,1.58137,1.5813,1.58135,303899998.0
2006-08-11 22:02:00,1.58125,1.58132,1.58101,1.58115,1280900006.0
2006-08-11 22:03:00,1.58126,1.58132,1.58108,1.58126,314100002.0
2006-08-11 22:04:00,1.58126,1.58134,1.58105,1.58119,528100000.0
2006-08-11 22:05:00,1.58125,1.58125,1.58104,1.58111,325900003.0
2006-08-11 22:06:00,1.58117,1.58128,1.5811,1.58115,546300004.0
2006-08-11 22:07:00,1.58098,1.5811,1.58091,1.58105,97400002.0
2006-08-11 22:08:00,1.58111,1.58117,1.58098,1.58098,364799998.0
2006-08-11 22:09:00,1.5811,1.5811,1.58092,1.581,282300000.0
2006-08-11 22:10:00,1.58118,1.58131,1.58114,1.58126,332299999.0
2006-08-11 22:11:00,1.58135,1.58135,1.5812,1.5812,291800000.0
2006-08-11 22:12:00,1.58133,1.58139,1.58103,1.58112,648199996.0
2006-08-11 22:13:00,1.58105,1.58122,1.58095,1.58105,311400001.0
2006-08-11 22:14:00,1.58128,1.58128,1.58104,1.58114,212400000.0
2006-08-11 22:15:00,1.58109,1.58138,1.58106,1.58127,660399993.0
2006-08-11 22:16:00,1.58125,1.58125,1.5811,1.5811,158500001.0
2006-08-11 22:17:00,1.58128,1.5814,1.5811,1.58135,432200007.0
2006-08-11 22:18:00,1.58113,1.58134,1.58113,1.58133,197800004.0
2006-08-11 22:19:00,1.58118,1.58134,1.58108,1.58132,259499996.0
2006-08-11 22:20:00,1.58124,1.58131,1.58108,1.58118,306899999.0
2006-08-11 22:21:00,1.58128,1.58133,1.58112,1.58116,375000005.0
2006-08-11 22:22:00,1.58119,1.58143,1.58112,1.58131,949499996.0
2006-08-11 22:23:00,1.58133,1.58143,1.58119,1.5813,297500003.0
2006-08-11 22:24:00,1.58111,1.5813,1.58106,1.58123,348199995.0
2006-08-11 22:25:00,1.58116,1.5813,1.581,1.5812,699100003.0
2006-08-11 22:26:00,1.58118,1.58129,1.58098,1.58108,807199997.0
2006-08-11 22:27:00,1.58112,1.5813,1.58089,1.58115,232399997.0
2006-08-11 22:28:00,1.58108,1.58141,1.58105,1.58124,861200000.0
2006-08-11 22:29:00,1.58108,1.58127,1.58101,1.58127,732000003.0
2006-08-11 22:30:00,1.58108,1.58136,1.58104,1.58122,970099992.0
2006-08-11 22:31:00,1.581,1.58135,1.58087,1.58135,330500003.0
2006-08-11 22:32:00,1.5812,1.58123,1.581,1.58105,379800007.0
2006-08-11 22:33:00,1.5812,1.58132,1.58101,1.58123,202100001.0
2006-08-11 22:34:00,1.58122,1.58132,1.58107,1.58127,516700006.0
2006-08-11 22:35:00,1.58137,1.58143,1.58127,1.58135,327899999.0
2006-08-11 22:36:00,1.58124,1.58142,1.58113,1.58132,802800005.0
2006-08-11 22:37:00,1.58116,1.58135,1.58111,1.5813,364900002.0
2006-08-11 22:38:00,1.58121,1.58121,1.58079,1.58097,423399996.0
2006-08-11 22:39:00,1.58114,1.58129,1.58093,1.5811,668800009.0
2006-08-11 22:40:00,1.5813,1.58137,1.58101,1.58122,624099999.0
2006-08-11 22:41:00,1.58122,1.58145,1.58122,1.5814,482900001.0
2006-08-11 22:42:00,1.58119,1.58145,1.58119,1.5814,693499999.0
2006-08-11 22:43:00,1.58127,1.58147,1.58109,1.58145,1168900009.0
2006-08-11 22:44:00,1.5814,1.58145,1.58113,1.58131,301100000.0
2006-08-11 22:45:00,1.58142,1.58142,1.58111,1.58111,164299999.0
2006-08-11 22:46:00,1.58118,1.58135,1.5811,1.5813,135299998.0
2006-08-11 22:47:00,1.58133,1.58133,1.58111,1.58112,240400000.0
2006-08-11 22:48:00,1.58126,1.58133,1.58106,1.58116,438700003.0
2006-08-11 22:49:00,1.58137,1.5814,1.58093,1.58093,869200001.0
2006-08-11 22:50:00,1.5811,1.5811,1.58086,1.58086,305500001.0
2006-08-11 22:51:00,1.5809,1.58113,1.58087,1.58113,556200001.0
2006-08-11 22:52:00,1.58105,1.58126,1.58098,1.58113,343900003.0
2006-08-11 22:53:00,1.5811,1.5812,1.58104,1.5812,277900004.0
2006-08-11 22:54:00,1.5809,1.5811,1.58064,1.58077,408300006.0
2006-08-11 22:55:00,1.5808,1.58101,1.58072,1.58083,243600001.0
2006-08-11 22:56:00,1.58105,1.58113,1.58093,1.58103,196599997.0
2006-08-11 22:57:00,1.58107,1.58115,1.58094,1.58094,255200002.0
2006-08-11 22:58:00,1.58103,1.58118,1.58102,1.58111,198400001.0
2006-08-11 22:59:00,1.58086,1.58115,1.5807,1.581,507399998.0
2006-08-13 23:00:00,1.58067,1.58067,1.57886,1.57922,307599995.0
2006-08-13 23:01:00,1.57924,1.57936,1.57891,1.57903,214700001.0
2006-08-13 23:02:00,1.57942,1.57948,1.57909,1.5793,419800004.0
2006-08-13 23:03:00,1.57921,1.57928,1.57902,1.57919,475400006.0
2006-08-13 23:04:00,1.57904,1.57926,1.57895,1.57918,246499997.0
2006-08-13 23:05:00,1.57934,1.57951,1.57907,1.57914,275900000.0
2006-08-13 23:06:00,1.57922,1.57966,1.57912,1.57913,365000002.0
2006-08-13 23:07:00,1.57896,1.57933,1.57885,1.5791,370399997.0
2006-08-13 23:08:00,1.5793,1.57954,1.57918,1.57939,246299997.0
2006-08-13 23:09:00,1.57948,1.57948,1.57876,1.57876,233199999.0
2006-08-13 23:10:00,1.57886,1.57901,1.57864,1.5788,390200000.0
2006-08-13 23:11:00,1.5787,1.57902,1.5785,1.57858,424200005.0
2006-08-13 23:12:00,1.57857,1.57921,1.57854,1.57905,216100002.0
2006-08-13 23:13:00,1.5789,1.57912,1.57877,1.57894,313899999.0
2006-08-13 23:14:00,1.57887,1.57916,1.57878,1.57895,150699999.0
2006-08-13 23:15:00,1.57903,1.57911,1.57891,1.57899,355100002.0
2006-08-13 23:16:00,1.57912,1.5792,1.57883,1.57891,425700008.0
2006-08-13 23:17:00,1.5789,1.57915,1.57875,1.57886,505299998.0
2006-08-13 23:18:00,1.57895,1.57902,1.57868,1.57886,290400000.0
2006-08-13 23:19:00,1.57888,1.57909,1.57869,1.57894,481000002.0
2006-08-13 23:20:00,1.5786,1.57911,1.5786,1.5787,358500000.0
2006-08-13 23:21:00,1.57862,1.5789,1.57846,1.57858,347500000.0
2006-08-13 23:22:00,1.57851,1.57903,1.57845,1.5788,337000005.0
2006-08-13 23:23:00,1.57877,1.5788,1.57856,1.57862,348200003.0
2006-08-13 23:24:00,1.5788,1.57901,1.57868,1.57888,419999998.0
2006-08-13 23:25:00,1.57897,1.5791,1.57869,1.57882,262600001.0
2006-08-13 23:26:00,1.57903,1.57914,1.57869,1.5788,290700001.0
2006-08-13 23:27:00,1.57868,1.57873,1.57836,1.57873,382000003.0
2006-08-13 23:28:00,1.57867,1.57891,1.57867,1.57871,248599998.0
2006-08-13 23:29:00,1.57875,1.57889,1.57858,1.57889,334000003.0
2006-08-13 23:30:00,1.57888,1.579,1.57844,1.57854,382200001.0
2006-08-13 23:31:00,1.58079,1.58079,1.5779,1.57817,246800000.0
2006-08-13 23:32:00,1.57725,1.57745,1.57716,1.57738,377600006.0
2006-08-13 23:33:00,1.57732,1.57747,1.57732,1.57745,211599998.0
2006-08-13 23:34:00,1.5775,1.5775,1.57735,1.57735,304399997.0
2006-08-13 23:35:00,1.57735,1.57745,1.57735,1.57745,71399999.0
2006-08-13 23:36:00,1.57733,1.57753,1.57733,1.57753,249200002.0
2006-08-13 23:37:00,1.57745,1.57745,1.57735,1.57735,51100000.0
2006-08-13 23:38:00,1.57753,1.57753,1.5773,1.57739,168900000.0
2006-08-13 23:39:00,1.5775,1.5775,1.57737,1.57737,32200000.0
2006-08-13 23:40:00,1.57738,1.5775,1.57731,1.57745,216400002.0
2006-08-13 23:41:00,1.5775,1.5775,1.57729,1.57745,325199998.0
2006-08-13 23:42:00,1.57735,1.57753,1.57727,1.5774,353199996.0
2006-08-13 23:43:00,1.57748,1.57748,1.57736,1.57736,79000000.0
2006-08-13 23:44:00,1.57725,1.5775,1.57725,1.5775,290399997.0
2006-08-13 23:45:00,1.57732,1.5775,1.57732,1.5775,53600000.0
2006-08-13 23:46:00,1.57739,1.5775,1.57728,1.5774,168499998.0
2006-08-13 23:47:00,1.57735,1.57745,1.57735,1.57745,95100000.0
2006-08-13 23:48:00,1.57735,1.57745,1.57731,1.57743,159100000.0
2006-08-13 23:49:00,1.57752,1.57752,1.57727,1.57727,60099999.0
2006-08-13 23:50:00,1.57735,1.5775,1.57735,1.5775,117100000.0
2006-08-13 23:51:00,1.57745,1.5775,1.57735,1.57735,308300001.0
2006-08-13 23:52:00,1.57747,1.5775,1.57724,1.57741,190800001.0
2006-08-13 23:53:00,1.57741,1.5775,1.57724,1.57731,248599999.0
2006-08-13 23:54:00,1.57763,1.57791,1.57731,1.57731,214500001.0
2006-08-13 23:55:00,1.57775,1.57828,1.57764,1.57765,240999998.0
2006-08-13 23:56:00,1.57729,1.57742,1.57729,1.57742,73500000.0
2006-08-13 23:57:00,1.57787,1.57825,1.57765,1.57767,297399999.0
2006-08-13 23:58:00,1.57768,1.5782,1.57768,1.57777,194400000.0
2006-08-13 23:59:00,1.57798,1.57831,1.57794,1.57831,58299999.0
2006-08-14 00:00:00,1.57877,1.5788,1.57779,1.5785,440999997.0
2006-08-14 00:01:00,1.5784,1.57853,1.57775,1.57853,201599999.0
2006-08-14 00:02:00,1.57874,1.57891,1.57768,1.57768,305300001.0
2006-08-14 00:03:00,1.57784,1.5789,1.57784,1.57845,109500001.0
2006-08-14 00:04:00,1.57831,1.57858,1.57769,1.57769,111699998.0
2006-08-14 00:05:00,1.57737,1.5775,1.57732,1.57735,224600002.0
2006-08-14 00:06:00,1.57782,1.57859,1.57766,1.57776,247900002.0
2006-08-14 00:07:00,1.57782,1.57852,1.57777,1.57785,228200003.0
2006-08-14 00:08:00,1.57742,1.57745,1.5773,1.57734,37600000.0
2006-08-14 00:09:00,1.57803,1.57875,1.57785,1.57869,244499996.0
2006-08-14 00:10:00,1.57877,1.57877,1.57772,1.57772,158300002.0
2006-08-14 00:11:00,1.57741,1.5775,1.57734,1.57745,332200001.0
2006-08-14 00:12:00,1.57728,1.57748,1.57728,1.57748,73600000.0
2006-08-14 00:13:00,1.57779,1.57819,1.57764,1.57768,107200000.0
2006-08-14 00:14:00,1.57771,1.57818,1.57761,1.57764,415400003.0
2006-08-14 00:15:00,1.57769,1.57828,1.57755,1.57755,258600001.0
2006-08-14 00:16:00,1.5778,1.57837,1.57762,1.57837,156900001.0
2006-08-14 00:17:00,1.5784,1.57845,1.57759,1.57761,259399999.0
2006-08-14 00:18:00,1.5773,1.57753,1.57726,1.57753,433799998.0
2006-08-14 00:19:00,1.5775,1.5775,1.57745,1.57745,19200000.0
2006-08-14 00:20:00,1.5776,1.57809,1.57755,1.57755,296500003.0
2006-08-14 00:21:00,1.57735,1.5775,1.57725,1.5774,174300000.0
2006-08-14 00:22:00,1.5774,1.57745,1.57726,1.57734,140600002.0
2006-08-14 00:23:00,1.57734,1.57745,1.57729,1.57742,111000002.0
2006-08-14 00:24:00,1.57753,1.57819,1.57753,1.57796,165300004.0
2006-08-14 00:25:00,1.57836,1.5784,1.57816,1.5783,271599998.0
2006-08-14 00:26:00,1.57831,1.57831,1.57805,1.57805,225500000.0
2006-08-14 00:27:00,1.5782,1.57821,1.57746,1.57748,182199996.0
2006-08-14 00:28:00,1.57771,1.57803,1.57751,1.57756,252000002.0
2006-08-14 00:29:00,1.57756,1.57775,1.57749,1.57749,289300000.0
2006-08-14 00:30:00,1.57773,1.57805,1.57753,1.57756,300400004.0
2006-08-14 00:31:00,1.57737,1.57753,1.57719,1.57738,143500001.0
2006-08-14 00:32:00,1.57761,1.57773,1.57753,1.57755,51900000.0
2006-08-14 00:33:00,1.57795,1.578,1.57785,1.57785,201199999.0
2006-08-14 00:34:00,1.57795,1.57802,1.57781,1.57786,517700004.0
2006-08-14 00:35:00,1.57789,1.57806,1.57756,1.57756,251000003.0
2006-08-14 00:36:00,1.57745,1.5775,1.57745,1.5775,134200000.0
2006-08-14 00:37:00,1.57766,1.57793,1.57764,1.57793,190900003.0
2006-08-14 00:38:00,1.57797,1.57801,1.57755,1.57755,238900000.0
2006-08-14 00:39:00,1.5776,1.5782,1.5776,1.5782,117200002.0
2006-08-14 00:40:00,1.57793,1.5782,1.5775,1.57806,548900004.0
2006-08-14 00:41:00,1.57783,1.57797,1.57772,1.57773,42300001.0
2006-08-14 00:42:00,1.57745,1.5775,1.57731,1.57731,314800000.0
2006-08-14 00:43:00,1.57752,1.5781,1.57744,1.57796,309100005.0
2006-08-14 00:44:00,1.5778,1.57807,1.5777,1.57802,374700001.0
2006-08-14 00:45:00,1.57775,1.5779,1.57762,1.57785,230700003.0
2006-08-14 00:46:00,1.57777,1.57792,1.57752,1.57754,296199996.0
2006-08-14 00:47:00,1.57778,1.57794,1.57778,1.5778,102200001.0
2006-08-14 00:48:00,1.57811,1.57811,1.57766,1.57779,241199997.0
2006-08-14 00:49:00,1.57785,1.57811,1.57766,1.57793,260700000.0
2006-08-14 00:50:00,1.57818,1.57819,1.57799,1.57812,275399999.0
2006-08-14 00:51:00,1.57803,1.57803,1.57764,1.57764,214500000.0
2006-08-14 00:52:00,1.57777,1.57816,1.57765,1.5777,200000003.0
2006-08-14 00:53:00,1.57755,1.57795,1.57755,1.5776,268899997.0
2006-08-14 00:54:00,1.57742,1.5775,1.57728,1.57745,264500001.0
2006-08-14 00:55:00,1.57757,1.57799,1.57747,1.57749,320099999.0
2006-08-14 00:56:00,1.57751,1.57801,1.57743,1.57781,130200000.0
2006-08-14 00:57:00,1.57807,1.57822,1.57787,1.57799,481000004.0
2006-08-14 00:58:00,1.5781,1.5782,1.57789,1.57805,163400002.0
2006-08-14 00:59:00,1.57794,1.57808,1.57743,1.57783,367600004.0
2006-08-14 01:00:00,1.57797,1.57805,1.57759,1.57805,286800001.0
2006-08-14 01:01:00,1.57814,1.57817,1.57776,1.57804,331300001.0
2006-08-14 01:02:00,1.57798,1.57855,1.57779,1.57855,259300001.0
2006-08-14 01:03:00,1.57777,1.57801,1.57777,1.57789,99800002.0
2006-08-14 01:04:00,1.57765,1.57827,1.5776,1.57762,367200007.0
2006-08-14 01:05:00,1.57745,1.5775,1.57732,1.57732,235600000.0
2006-08-14 01:06:00,1.57786,1.57851,1.57775,1.5784,175800000.0
2006-08-14 01:07:00,1.5782,1.57836,1.57792,1.57821,148200001.0
2006-08-14 01:08:00,1.5782,1.57841,1.57763,1.57763,275400003.0
2006-08-14 01:09:00,1.57769,1.5784,1.57769,1.57823,275400001.0
2006-08-14 01:10:00,1.57834,1.57848,1.57757,1.57757,155199999.0
2006-08-14 01:11:00,1.57801,1.57829,1.57801,1.57819,173199998.0
2006-08-14 01:12:00,1.57844,1.57844,1.57776,1.57804,200999999.0
2006-08-14 01:13:00,1.57848,1.57852,1.57763,1.57765,189299998.0
2006-08-14 01:14:00,1.57755,1.57856,1.57755,1.57856,353900002.0
2006-08-14 01:15:00,1.57849,1.57849,1.57761,1.57763,193500002.0
2006-08-14 01:16:00,1.5774,1.5774,1.57725,1.57725,134300000.0
2006-08-14 01:17:00,1.57731,1.57748,1.57696,1.57725,341800006.0
2006-08-14 01:18:00,1.57757,1.57869,1.57755,1.57869,266100000.0
2006-08-14 01:19:00,1.57887,1.57887,1.57776,1.57863,351400006.0
2006-08-14 01:20:00,1.5787,1.57879,1.57856,1.5787,231500004.0
2006-08-14 01:21:00,1.57847,1.57883,1.5778,1.57864,330600002.0
2006-08-14 01:22:00,1.57873,1.57888,1.57873,1.57888,130200002.0
2006-08-14 01:23:00,1.57885,1.57893,1.5787,1.57885,239800000.0
2006-08-14 01:24:00,1.5788,1.57883,1.57866,1.57869,76599999.0
2006-08-14 01:25:00,1.57855,1.57875,1.57855,1.57875,58299999.0
2006-08-14 01:26:00,1.5789,1.5789,1.57885,1.57885,31000000.0
2006-08-14 01:27:00,1.5788,1.57885,1.57865,1.57873,393300003.0
2006-08-14 01:28:00,1.57877,1.5789,1.57877,1.5789,53300000.0
2006-08-14 01:29:00,1.57872,1.57885,1.57865,1.5788,93800000.0
2006-08-14 01:30:00,1.57874,1.57885,1.57871,1.57883,103100003.0
2006-08-14 01:31:00,1.57891,1.57891,1.57846,1.57883,173700001.0
2006-08-14 01:32:00,1.57883,1.5789,1.57867,1.57885,434799999.0
2006-08-14 01:33:00,1.5787,1.5788,1.5787,1.5788,15200000.0
2006-08-14 01:34:00,1.5787,1.57892,1.57851,1.57883,226000002.0
2006-08-14 01:35:00,1.57879,1.57889,1.57864,1.57884,401599997.0
2006-08-14 01:36:00,1.57872,1.57895,1.57872,1.57895,172400001.0
2006-08-14 01:37:00,1.57882,1.57882,1.57764,1.57766,259000000.0
2006-08-14 01:38:00,1.57769,1.57893,1.57769,1.57881,321400002.0
2006-08-14 01:39:00,1.57875,1.57875,1.57751,1.57751,279000003.0
2006-08-14 01:40:00,1.57745,1.57745,1.57735,1.57735,99800004.0
2006-08-14 01:41:00,1.5775,1.5775,1.57731,1.57735,369400004.0
2006-08-14 01:42:00,1.57745,1.57753,1.57737,1.57741,175500000.0
2006-08-14 01:43:00,1.57743,1.5775,1.57735,1.57745,134300001.0
2006-08-14 01:44:00,1.5775,1.5775,1.57745,1.57745,107999998.0
2006-08-14 01:45:00,1.5775,1.5775,1.57745,1.57745,34300000.0
2006-08-14 01:46:00,1.57757,1.57886,1.57757,1.57886,368300004.0
2006-08-14 01:47:00,1.57874,1.57874,1.57764,1.5777,122000000.0
2006-08-14 01:48:00,1.5775,1.57753,1.57734,1.57737,256899999.0
2006-08-14 01:49:00,1.57772,1.57866,1.57768,1.57866,167100000.0
2006-08-14 01:50:00,1.57849,1.57885,1.57802,1.57885,368800004.0
2006-08-14 01:51:00,1.57887,1.57887,1.57874,1.57881,208500000.0
2006-08-14 01:52:00,1.57847,1.57847,1.57779,1.57779,136499998.0
2006-08-14 01:53:00,1.57739,1.57753,1.5773,1.57736,301900002.0
2006-08-14 01:54:00,1.57778,1.57861,1.57778,1.57837,115900000.0
2006-08-14 01:55:00,1.57887,1.57892,1.57867,1.57878,314900006.0
2006-08-14 01:56:00,1.5787,1.57885,1.5787,1.57885,6400000.0
2006-08-14 01:57:00,1.57882,1.57895,1.57882,1.57895,99100000.0
2006-08-14 01:58:00,1.57886,1.57898,1.57872,1.57887,328899999.0
2006-08-14 01:59:00,1.57886,1.57886,1.57778,1.57865,397100002.0
2006-08-14 02:00:00,1.57827,1.57844,1.57798,1.57834,199900004.0
2006-08-14 02:01:00,1.57862,1.57872,1.57855,1.57855,311899998.0
2006-08-14 02:02:00,1.57806,1.5783,1.57779,1.57809,165900000.0
2006-08-14 02:03:00,1.57823,1.57835,1.57812,1.57828,273299997.0
2006-08-14 02:04:00,1.57809,1.57831,1.57758,1.57831,565099996.0
2006-08-14 02:05:00,1.57835,1.5784,1.57812,1.57812,182000002.0
2006-08-14 02:06:00,1.57835,1.57839,1.57827,1.57832,280400003.0
2006-08-14 02:07:00,1.57816,1.57834,1.57763,1.57763,562899994.0
2006-08-14 02:08:00,1.57773,1.57803,1.57739,1.57739,332200001.0
2006-08-14 02:09:00,1.57775,1.5781,1.57771,1.5781,116400002.0
2006-08-14 02:10:00,1.57816,1.57826,1.57814,1.57824,85599999.0
2006-08-14 02:11:00,1.57808,1.5782,1.57791,1.57815,197700002.0
2006-08-14 02:12:00,1.57822,1.57828,1.57812,1.57822,105600002.0
2006-08-14 02:13:00,1.57801,1.57821,1.57764,1.57764,139600000.0
2006-08-14 02:14:00,1.57754,1.57821,1.57751,1.57808,278299996.0
2006-08-14 02:15:00,1.57814,1.5783,1.57806,1.5782,179800000.0
2006-08-14 02:16:00,1.5779,1.5779,1.57763,1.57763,63500002.0
2006-08-14 02:17:00,1.57756,1.57803,1.57756,1.5776,169600000.0
2006-08-14 02:18:00,1.57769,1.57813,1.57768,1.57813,99599999.0
2006-08-14 02:19:00,1.57841,1.57843,1.57841,1.57843,16000000.0
2006-08-14 02:20:00,1.57798,1.57818,1.57757,1.57758,158100000.0
2006-08-14 02:21:00,1.57755,1.57833,1.57755,1.57819,353200003.0
2006-08-14 02:22:00,1.57831,1.57847,1.57828,1.5784,295600002.0
2006-08-14 02:23:00,1.57821,1.57836,1.57755,1.57757,224000001.0
2006-08-14 02:24:00,1.57738,1.57753,1.57729,1.57743,358700001.0
2006-08-14 02:25:00,1.57768,1.57815,1.57763,1.57767,160200000.0
2006-08-14 02:26:00,1.57745,1.57745,1.57735,1.57735,116700000.0
2006-08-14 02:27:00,1.5775,1.5775,1.57726,1.57726,186299999.0
2006-08-14 02:28:00,1.5774,1.5775,1.57724,1.57725,232000000.0
2006-08-14 02:29:00,1.57723,1.5775,1.57723,1.5775,254200003.0
2006-08-14 02:30:00,1.57714,1.5775,1.57714,1.5775,178200001.0
2006-08-14 02:31:00,1.57766,1.57812,1.57763,1.57763,330900005.0
2006-08-14 02:32:00,1.57745,1.5775,1.57728,1.57731,286700000.0
2006-08-14 02:33:00,1.57745,1.57745,1.57735,1.57735,75600001.0
2006-08-14 02:34:00,1.57735,1.57745,1.57735,1.57745,61000002.0
2006-08-14 02:35:00,1.57748,1.57753,1.57728,1.57747,322300001.0
2006-08-14 02:36:00,1.57742,1.5775,1.57721,1.57737,271400005.0
2006-08-14 02:37:00,1.5774,1.57753,1.57728,1.57739,197299999.0
2006-08-14 02:38:00,1.57731,1.57743,1.57731,1.57743,61400000.0
2006-08-14 02:39:00,1.57745,1.57745,1.57735,1.57735,16600000.0
2006-08-14 02:40:00,1.57788,1.57798,1.57781,1.57798,37100000.0
2006-08-14 02:41:00,1.57825,1.57825,1.57743,1.57748,342600000.0
2006-08-14 02:42:00,1.57735,1.5775,1.57733,1.57735,338999997.0
2006-08-14 02:43:00,1.57768,1.57814,1.57764,1.57764,187800000.0
2006-08-14 02:44:00,1.57765,1.57809,1.57756,1.57756,145899997.0
2006-08-14 02:45:00,1.57745,1.5775,1.57737,1.57743,90300000.0
2006-08-14 02:46:00,1.57743,1.57743,1.57721,1.57721,97299999.0
2006-08-14 02:47:00,1.5774,1.5775,1.57725,1.57742,325900001.0
2006-08-14 02:48:00,1.57742,1.57753,1.57732,1.57745,334900001.0
2006-08-14 02:49:00,1.57743,1.57743,1.57731,1.57731,11200000.0
2006-08-14 02:50:00,1.57782,1.57809,1.57781,1.57809,41299999.0
2006-08-14 02:51:00,1.57838,1.57838,1.57755,1.57755,250800003.0
2006-08-14 02:52:00,1.57745,1.5775,1.57732,1.57741,251600000.0
2006-08-14 02:53:00,1.5775,1.5775,1.5773,1.57735,353199997.0
2006-08-14 02:54:00,1.57745,1.5775,1.57737,1.57743,193600000.0
2006-08-14 02:55:00,1.57769,1.5781,1.57764,1.57766,185799999.0
2006-08-14 02:56:00,1.57758,1.57829,1.57758,1.57827,213300001.0
2006-08-14 02:57:00,1.5783,1.5784,1.57813,1.57835,339100002.0
2006-08-14 02:58:00,1.57838,1.57838,1.5776,1.5776,179100001.0
2006-08-14 02:59:00,1.57773,1.57817,1.57762,1.57763,214800001.0
2006-08-14 03:00:00,1.57777,1.57843,1.5777,1.57826,180799998.0
2006-08-14 03:01:00,1.5783,1.57835,1.57755,1.57755,441500003.0
2006-08-14 03:02:00,1.57766,1.5785,1.57766,1.57811,209300001.0
2006-08-14 03:03:00,1.57839,1.57846,1.57754,1.57758,290499999.0
2006-08-14 03:04:00,1.57759,1.57817,1.57753,1.57753,367400007.0
2006-08-14 03:05:00,1.57765,1.57825,1.5776,1.5776,330299999.0
2006-08-14 03:06:00,1.57759,1.57823,1.57758,1.57761,352499997.0
2006-08-14 03:07:00,1.57724,1.57745,1.57724,1.57745,150999998.0
2006-08-14 03:08:00,1.57737,1.5775,1.57726,1.57745,264500003.0
2006-08-14 03:09:00,1.57772,1.57833,1.57765,1.57824,224300005.0
2006-08-14 03:10:00,1.57826,1.57838,1.57817,1.57833,177900002.0
2006-08-14 03:11:00,1.57821,1.57835,1.57819,1.57827,84200000.0
2006-08-14 03:12:00,1.57801,1.57842,1.57782,1.57842,308299996.0
2006-08-14 03:13:00,1.57835,1.57843,1.57822,1.57833,198799999.0
2006-08-14 03:14:00,1.57827,1.57839,1.57814,1.57829,166700001.0
2006-08-14 03:15:00,1.57811,1.57823,1.57811,1.57823,16000000.0
2006-08-14 03:16:00,1.57822,1.57833,1.578,1.578,153699999.0
2006-08-14 03:17:00,1.57834,1.5784,1.57814,1.57825,230699994.0
2006-08-14 03:18:00,1.57814,1.57835,1.57814,1.5782,229299998.0
2006-08-14 03:19:00,1.57821,1.57829,1.57809,1.57821,227900000.0
2006-08-14 03:20:00,1.57819,1.57829,1.57817,1.57821,241299998.0
2006-08-14 03:21:00,1.57813,1.57825,1.57808,1.57822,148599996.0
2006-08-14 03:22:00,1.57833,1.57839,1.57809,1.57823,318099997.0
2006-08-14 03:23:00,1.57827,1.57844,1.57821,1.57833,195000000.0
2006-08-14 03:24:00,1.57835,1.5784,1.57821,1.57833,296500001.0
2006-08-14 03:25:00,1.57837,1.57841,1.57825,1.5784,380300001.0
2006-08-14 03:26:00,1.57832,1.57832,1.5782,1.5782,47100000.0
2006-08-14 03:27:00,1.57818,1.57829,1.57817,1.57826,83900002.0
2006-08-14 03:28:00,1.57819,1.5785,1.57762,1.57766,391599999.0
2006-08-14 03:29:00,1.57844,1.57873,1.5784,1.57863,417700004.0
2006-08-14 03:30:00,1.57846,1.57866,1.57845,1.57845,211499999.0
2006-08-14 03:31:00,1.57859,1.57861,1.5785,1.5785,91899998.0
2006-08-14 03:32:00,1.5786,1.57868,1.57793,1.57843,267500002.0
2006-08-14 03:33:00,1.57835,1.57883,1.57797,1.57867,205700001.0
2006-08-14 03:34:00,1.57875,1.57875,1.57757,1.57762,491599994.0
2006-08-14 03:35:00,1.57745,1.57745,1.57735,1.57735,71900000.0
2006-08-14 03:36:00,1.57778,1.5787,1.57778,1.5787,161500002.0
2006-08-14 03:37:00,1.57865,1.57876,1.57852,1.57864,240500001.0
2006-08-14 03:38:00,1.57875,1.57883,1.5787,1.57877,52000002.0
2006-08-14 03:39:00,1.57871,1.57887,1.57861,1.57879,340700010.0
2006-08-14 03:40:00,1.57882,1.57884,1.57859,1.57862,195300002.0
2006-08-14 03:41:00,1.57872,1.57883,1.57857,1.57867,234999999.0
2006-08-14 03:42:00,1.57852,1.57852,1.57774,1.57828,284300000.0
2006-08-14 03:43:00,1.57863,1.5787,1.57846,1.57846,229500000.0
2006-08-14 03:44:00,1.57854,1.57873,1.57854,1.57873,148500002.0
2006-08-14 03:45:00,1.57866,1.57873,1.57851,1.57865,454200000.0
2006-08-14 03:46:00,1.57867,1.5787,1.57848,1.57862,235499997.0
2006-08-14 03:47:00,1.57865,1.57873,1.57849,1.57867,499900000.0
2006-08-14 03:48:00,1.5786,1.57873,1.57844,1.5787,227799999.0
2006-08-14 03:49:00,1.57862,1.57864,1.57841,1.57856,289700005.0
2006-08-14 03:50:00,1.57859,1.57873,1.57852,1.57864,248800002.0
2006-08-14 03:51:00,1.57874,1.57875,1.57856,1.57868,309200001.0
2006-08-14 03:52:00,1.57856,1.5787,1.57851,1.57851,127099999.0
2006-08-14 03:53:00,1.57862,1.57875,1.57862,1.57875,83900000.0
2006-08-14 03:54:00,1.57875,1.57875,1.5787,1.5787,42400000.0
2006-08-14 03:55:00,1.57863,1.57863,1.57845,1.57845,51900002.0
2006-08-14 03:56:00,1.5785,1.57875,1.5785,1.57875,261999999.0
2006-08-14 03:57:00,1.57874,1.57874,1.57859,1.57862,259999997.0
2006-08-14 03:58:00,1.57862,1.57878,1.57851,1.57865,264600003.0
2006-08-14 03:59:00,1.5785,1.5787,1.57849,1.5787,252500001.0
2006-08-14 04:00:00,1.57868,1.57875,1.57862,1.5787,97199998.0
2006-08-14 04:01:00,1.57862,1.57877,1.57855,1.57868,363300003.0
2006-08-14 04:02:00,1.57861,1.57877,1.57861,1.57875,308199997.0
2006-08-14 04:03:00,1.57862,1.57873,1.57843,1.57843,230100000.0
2006-08-14 04:04:00,1.57844,1.57866,1.57844,1.5786,402700001.0
2006-08-14 04:05:00,1.57856,1.57868,1.57846,1.57862,402599998.0
2006-08-14 04:06:00,1.5785,1.57866,1.57848,1.57866,432300001.0
2006-08-14 04:07:00,1.5786,1.57866,1.57839,1.57855,375699998.0
2006-08-14 04:08:00,1.57849,1.57864,1.57844,1.57862,279999999.0
2006-08-14 04:09:00,1.57824,1.57857,1.57824,1.57852,364900005.0
2006-08-14 04:10:00,1.57804,1.57829,1.57768,1.57826,261700000.0
2006-08-14 04:11:00,1.5784,1.57845,1.57822,1.57822,347800002.0
2006-08-14 04:12:00,1.57829,1.5784,1.57824,1.57827,201800000.0
2006-08-14 04:13:00,1.5783,1.57849,1.57825,1.57837,132200002.0
2006-08-14 04:14:00,1.57845,1.57845,1.57835,1.57835,8800000.0
2006-08-14 04:15:00,1.57845,1.5785,1.57845,1.5785,112600001.0
2006-08-14 04:16:00,1.57849,1.57855,1.57828,1.57837,306899994.0
2006-08-14 04:17:00,1.57845,1.57865,1.57823,1.57844,260799998.0
2006-08-14 04:18:00,1.57863,1.5787,1.57847,1.5787,306900002.0
2006-08-14 04:19:00,1.57846,1.5787,1.57846,1.57865,330099999.0
2006-08-14 04:20:00,1.5786,1.57872,1.57844,1.5786,81700001.0
2006-08-14 04:21:00,1.57872,1.57872,1.57849,1.57853,246599999.0
2006-08-14 04:22:00,1.57857,1.57865,1.5784,1.57855,322700002.0
2006-08-14 04:23:00,1.5786,1.57872,1.57847,1.57853,361999999.0
2006-08-14 04:24:00,1.57865,1.5787,1.57851,1.57855,320299999.0
2006-08-14 04:25:00,1.5786,1.57868,1.57836,1.57857,374500004.0
2006-08-14 04:26:00,1.57862,1.57863,1.57847,1.57855,475900001.0
2006-08-14 04:27:00,1.57855,1.5786,1.57855,1.5786,113900002.0
2006-08-14 04:28:00,1.57842,1.5786,1.57842,1.5786,98199999.0
2006-08-14 04:29:00,1.57853,1.57853,1.57835,1.57835,77599999.0
2006-08-14 04:30:00,1.57847,1.57856,1.57833,1.57843,176499999.0
2006-08-14 04:31:00,1.5786,1.57865,1.57852,1.57858,21600000.0
2006-08-14 04:32:00,1.57862,1.57872,1.57854,1.57864,54600000.0
2006-08-14 04:33:00,1.57868,1.57874,1.5786,1.57869,66300000.0
2006-08-14 04:34:00,1.57865,1.57865,1.57855,1.57855,34400000.0
2006-08-14 04:35:00,1.57862,1.57871,1.57846,1.57865,371999999.0
2006-08-14 04:36:00,1.57868,1.57868,1.57862,1.57862,22400000.0
2006-08-14 04:37:00,1.57869,1.57873,1.57852,1.57852,385500001.0
2006-08-14 04:38:00,1.57864,1.57873,1.57854,1.57865,481100001.0
2006-08-14 04:39:00,1.57854,1.57874,1.57847,1.57865,237300001.0
2006-08-14 04:40:00,1.57865,1.57872,1.5785,1.57867,323600000.0
2006-08-14 04:41:00,1.57865,1.57865,1.57846,1.57846,115000002.0
2006-08-14 04:42:00,1.57864,1.57867,1.5785,1.5785,291600000.0
2006-08-14 04:43:00,1.57858,1.57866,1.57841,1.57853,295200006.0
2006-08-14 04:44:00,1.57848,1.57868,1.57848,1.57855,79000000.0
2006-08-14 04:45:00,1.5786,1.57872,1.57841,1.57841,98100000.0
2006-08-14 04:46:00,1.57865,1.57878,1.57855,1.57855,534500001.0
2006-08-14 04:47:00,1.57861,1.57886,1.57857,1.57886,227199998.0
2006-08-14 04:48:00,1.57886,1.57886,1.5786,1.57864,269099999.0
2006-08-14 04:49:00,1.57887,1.57893,1.57871,1.57883,329699997.0
2006-08-14 04:50:00,1.57865,1.57883,1.57861,1.57883,247599996.0
2006-08-14 04:51:00,1.57875,1.57885,1.57875,1.57885,21300000.0
2006-08-14 04:52:00,1.57885,1.57885,1.57875,1.57875,48000000.0
2006-08-14 04:53:00,1.57875,1.57893,1.57862,1.57884,75100000.0
2006-08-14 04:54:00,1.57868,1.57872,1.57776,1.57843,334699999.0
2006-08-14 04:55:00,1.57827,1.57875,1.5778,1.57875,246500003.0
2006-08-14 04:56:00,1.57848,1.57849,1.57791,1.57826,137400000.0
2006-08-14 04:57:00,1.57875,1.57887,1.57865,1.5788,388300005.0
2006-08-14 04:58:00,1.57879,1.5789,1.57869,1.57885,465000001.0
2006-08-14 04:59:00,1.57827,1.57888,1.57793,1.57888,247199998.0
2006-08-14 05:00:00,1.57886,1.57892,1.57765,1.57765,275700001.0
2006-08-14 05:01:00,1.57772,1.57869,1.57772,1.57869,179100001.0
2006-08-14 05:02:00,1.57869,1.57896,1.57869,1.57887,273099998.0
2006-08-14 05:03:00,1.57892,1.57892,1.57871,1.57873,272499999.0
2006-08-14 05:04:00,1.57887,1.57894,1.57877,1.57888,210900002.0
2006-08-14 05:05:00,1.57833,1.57866,1.57766,1.57766,257200002.0
2006-08-14 05:06:00,1.5775,1.5775,1.57736,1.57736,212500000.0
2006-08-14 05:07:00,1.57763,1.57886,1.57763,1.57866,221200002.0
2006-08-14 05:08:00,1.57858,1.57874,1.57789,1.57849,211899995.0
2006-08-14 05:09:00,1.57874,1.57889,1.57874,1.57885,23200000.0
2006-08-14 05:10:00,1.5788,1.5788,1.57865,1.57865,115799999.0
2006-08-14 05:11:00,1.57883,1.57883,1.57858,1.57858,246900003.0
2006-08-14 05:12:00,1.57842,1.57862,1.5776,1.5776,383600005.0
2006-08-14 05:13:00,1.5775,1.5775,1.57735,1.57735,245299999.0
2006-08-14 05:14:00,1.57778,1.57839,1.57767,1.57769,204700002.0
2006-08-14 05:15:00,1.57778,1.57834,1.57778,1.57834,47600000.0
2006-08-14 05:16:00,1.5786,1.57862,1.57849,1.5786,350700002.0
2006-08-14 05:17:00,1.57865,1.57865,1.57853,1.57857,133400001.0
2006-08-14 05:18:00,1.5785,1.57865,1.57846,1.57846,204700002.0
2006-08-14 05:19:00,1.57857,1.57871,1.57846,1.5787,220499998.0
2006-08-14 05:20:00,1.5786,1.57874,1.5786,1.57874,92799999.0
2006-08-14 05:21:00,1.57863,1.57878,1.57846,1.57866,257600001.0
2006-08-14 05:22:00,1.57875,1.5788,1.57864,1.57865,301199999.0
2006-08-14 05:23:00,1.57815,1.57847,1.57792,1.57826,203399998.0
2006-08-14 05:24:00,1.57841,1.57876,1.57841,1.57876,251399999.0
2006-08-14 05:25:00,1.57857,1.57857,1.57752,1.57754,305799996.0
2006-08-14 05:26:00,1.57737,1.5775,1.57737,1.5775,86999999.0
2006-08-14 05:27:00,1.57737,1.57857,1.57737,1.57857,241600002.0
2006-08-14 05:28:00,1.57875,1.57875,1.57858,1.57867,292500001.0
2006-08-14 05:29:00,1.5788,1.5788,1.57868,1.57872,82200001.0
2006-08-14 05:30:00,1.57865,1.57875,1.57865,1.57875,51099998.0
2006-08-14 05:31:00,1.57875,1.5788,1.57875,1.5788,39300000.0
2006-08-14 05:32:00,1.57875,1.5788,1.57865,1.57865,264899997.0
2006-08-14 05:33:00,1.57855,1.57886,1.57855,1.57879,240400003.0
2006-08-14 05:34:00,1.57859,1.57879,1.57853,1.57879,292199997.0
2006-08-14 05:35:00,1.57865,1.57875,1.57865,1.57875,67899999.0
2006-08-14 05:36:00,1.5787,1.57883,1.57856,1.57875,237800000.0
2006-08-14 05:37:00,1.57873,1.5788,1.57853,1.5787,248300003.0
2006-08-14 05:38:00,1.57883,1.57883,1.57881,1.57881,5700000.0
2006-08-14 05:39:00,1.5786,1.5788,1.57851,1.57859,325100004.0
2006-08-14 05:40:00,1.5788,1.5788,1.57856,1.57856,163000002.0
2006-08-14 05:41:00,1.57867,1.5788,1.57867,1.5788,78499999.0
2006-08-14 05:42:00,1.57864,1.57882,1.57859,1.5787,359599998.0
2006-08-14 05:43:00,1.57859,1.57883,1.57859,1.5788,260500003.0
2006-08-14 05:44:00,1.5788,1.57887,1.5787,1.57883,64200000.0
2006-08-14 05:45:00,1.57885,1.57901,1.57885,1.57899,178100000.0
2006-08-14 05:46:00,1.57895,1.57903,1.57885,1.57894,109599999.0
2006-08-14 05:47:00,1.57901,1.57901,1.57875,1.57883,257699998.0
2006-08-14 05:48:00,1.57885,1.57894,1.57872,1.57882,530300007.0
2006-08-14 05:49:00,1.57882,1.57904,1.5787,1.57889,402200000.0
2006-08-14 05:50:00,1.57892,1.579,1.57878,1.57895,169800001.0
2006-08-14 05:51:00,1.57885,1.57903,1.57884,1.57889,233199996.0
2006-08-14 05:52:00,1.57892,1.579,1.57877,1.57885,349599996.0
2006-08-14 05:53:00,1.57883,1.57902,1.57877,1.57888,436299997.0
2006-08-14 05:54:00,1.5788,1.57899,1.57872,1.57885,308499999.0
2006-08-14 05:55:00,1.57871,1.57895,1.57871,1.5789,212000001.0
2006-08-14 05:56:00,1.57881,1.57892,1.57881,1.57892,130100000.0
2006-08-14 05:57:00,1.5788,1.57895,1.57876,1.57895,270700003.0
2006-08-14 05:58:00,1.57884,1.57892,1.57872,1.57888,426500005.0
2006-08-14 05:59:00,1.57889,1.57895,1.57878,1.5789,314100001.0
2006-08-14 06:00:00,1.57849,1.57873,1.57771,1.57771,238199998.0
2006-08-14 06:01:00,1.57769,1.57889,1.57769,1.57866,311300004.0
2006-08-14 06:02:00,1.5787,1.5788,1.5787,1.5788,227099997.0
2006-08-14 06:03:00,1.57881,1.57894,1.57873,1.57886,279500002.0
2006-08-14 06:04:00,1.5787,1.57892,1.5787,1.57887,325100006.0
2006-08-14 06:05:00,1.57874,1.57874,1.5776,1.57764,246800005.0
2006-08-14 06:06:00,1.57758,1.57871,1.57758,1.57871,358600002.0
2006-08-14 06:07:00,1.57872,1.57885,1.5785,1.5785,213699995.0
2006-08-14 06:08:00,1.5788,1.57885,1.57855,1.57855,224200002.0
2006-08-14 06:09:00,1.5788,1.57888,1.57866,1.57872,427099996.0
2006-08-14 06:10:00,1.5788,1.5788,1.57853,1.57855,181200000.0
2006-08-14 06:11:00,1.57887,1.57893,1.57868,1.57875,387799999.0
2006-08-14 06:12:00,1.57868,1.57889,1.57868,1.57887,336700006.0
2006-08-14 06:13:00,1.5788,1.57883,1.5787,1.57876,117500000.0
2006-08-14 06:14:00,1.57885,1.57885,1.57863,1.57875,166200000.0
2006-08-14 06:15:00,1.57882,1.57885,1.57874,1.57879,124300003.0
2006-08-14 06:16:00,1.5788,1.5788,1.5787,1.5787,35900000.0
2006-08-14 06:17:00,1.5787,1.57885,1.5787,1.57885,84100000.0
2006-08-14 06:18:00,1.57878,1.57885,1.57864,1.5788,244999996.0
2006-08-14 06:19:00,1.5788,1.57885,1.5786,1.5786,312500002.0
2006-08-14 06:20:00,1.57878,1.57885,1.57864,1.5788,431899999.0
2006-08-14 06:21:00,1.57875,1.57887,1.57873,1.57878,173700001.0
2006-08-14 06:22:00,1.57882,1.57889,1.57865,1.5788,280799999.0
2006-08-14 06:23:00,1.57877,1.57887,1.57853,1.57883,387500000.0
2006-08-14 06:24:00,1.57874,1.57893,1.57869,1.57893,179200001.0
2006-08-14 06:25:00,1.57888,1.57891,1.57873,1.57873,395400009.0
2006-08-14 06:26:00,1.57889,1.57898,1.57862,1.57893,271400000.0
2006-08-14 06:27:00,1.57905,1.57906,1.57882,1.57891,182199997.0
2006-08-14 06:28:00,1.57861,1.57885,1.57809,1.57855,325000000.0
2006-08-14 06:29:00,1.57894,1.57894,1.57878,1.57887,324700002.0
2006-08-14 06:30:00,1.57874,1.57887,1.57874,1.57887,36000000.0
2006-08-14 06:31:00,1.57884,1.57894,1.57879,1.5789,65700000.0
2006-08-14 06:32:00,1.57895,1.579,1.57885,1.57885,243200000.0
2006-08-14 06:33:00,1.5788,1.57895,1.5788,1.57895,143100003.0
2006-08-14 06:34:00,1.57901,1.57905,1.57885,1.57898,322400004.0
2006-08-14 06:35:00,1.57898,1.57908,1.57889,1.5789,273400007.0
2006-08-14 06:36:00,1.57898,1.57898,1.57873,1.57873,118700001.0
2006-08-14 06:37:00,1.579,1.579,1.57895,1.57895,12000000.0
2006-08-14 06:38:00,1.57892,1.57898,1.57881,1.57895,77700000.0
2006-08-14 06:39:00,1.57892,1.57895,1.57872,1.57882,277999996.0
2006-08-14 06:40:00,1.57892,1.57898,1.57874,1.57874,347799995.0
2006-08-14 06:41:00,1.57895,1.57901,1.57877,1.57877,354899999.0
2006-08-14 06:42:00,1.57883,1.57901,1.57883,1.579,299399998.0
2006-08-14 06:43:00,1.57894,1.579,1.57878,1.57895,161199999.0
2006-08-14 06:44:00,1.579,1.5791,1.57892,1.57898,142800000.0
2006-08-14 06:45:00,1.57904,1.57917,1.57878,1.57878,272199999.0
2006-08-14 06:46:00,1.57912,1.57943,1.57912,1.57936,364099995.0
2006-08-14 06:47:00,1.57944,1.57944,1.57931,1.57935,91900000.0
2006-08-14 06:48:00,1.57903,1.57945,1.57804,1.57927,241799998.0
2006-08-14 06:49:00,1.57955,1.57955,1.57928,1.57928,165500002.0
2006-08-14 06:50:00,1.57915,1.57935,1.57912,1.57934,322400000.0
2006-08-14 06:51:00,1.57916,1.57937,1.57915,1.57937,295399996.0
2006-08-14 06:52:00,1.5794,1.57943,1.57919,1.57934,303600000.0
2006-08-14 06:53:00,1.57921,1.57932,1.57912,1.57912,178999999.0
2006-08-14 06:54:00,1.57919,1.57943,1.57919,1.57935,280499997.0
2006-08-14 06:55:00,1.57941,1.57944,1.57925,1.57934,377200001.0
2006-08-14 06:56:00,1.57921,1.5794,1.57918,1.57938,285100003.0
2006-08-14 06:57:00,1.57935,1.57946,1.57926,1.5794,328299998.0
2006-08-14 06:58:00,1.57937,1.57944,1.57923,1.57926,403099997.0
2006-08-14 06:59:00,1.57915,1.5793,1.57915,1.57927,377200000.0
2006-08-14 07:00:00,1.57923,1.5793,1.57905,1.57919,439300008.0
2006-08-14 07:01:00,1.57917,1.57933,1.57911,1.57922,322800001.0
2006-08-14 07:02:00,1.57923,1.57935,1.57918,1.57935,220600001.0
2006-08-14 07:03:00,1.5792,1.5793,1.5792,1.5793,181600001.0
2006-08-14 07:04:00,1.5792,1.57935,1.579,1.57926,361700002.0
2006-08-14 07:05:00,1.57914,1.57938,1.57913,1.5793,353700001.0
2006-08-14 07:06:00,1.57918,1.57933,1.57914,1.57918,209100002.0
2006-08-14 07:07:00,1.57913,1.57935,1.57913,1.5792,348300001.0
2006-08-14 07:08:00,1.5791,1.57925,1.5791,1.57925,36799999.0
2006-08-14 07:09:00,1.57929,1.57935,1.57907,1.57907,355400006.0
2006-08-14 07:10:00,1.57902,1.57925,1.57902,1.57925,111799997.0
2006-08-14 07:11:00,1.57911,1.5793,1.57911,1.57925,234400000.0
2006-08-14 07:12:00,1.57915,1.5793,1.57915,1.57915,184600002.0
2006-08-14 07:13:00,1.57906,1.5793,1.57906,1.57923,184300001.0
2006-08-14 07:14:00,1.57908,1.5793,1.57908,1.5793,42200001.0
2006-08-14 07:15:00,1.57915,1.57932,1.57906,1.57932,303400000.0
2006-08-14 07:16:00,1.57925,1.5793,1.5791,1.57915,248700003.0
2006-08-14 07:17:00,1.57925,1.57925,1.57915,1.57915,174199997.0
2006-08-14 07:18:00,1.57915,1.5793,1.57903,1.57918,231900002.0
2006-08-14 07:19:00,1.57931,1.57931,1.57906,1.57916,326800006.0
2006-08-14 07:20:00,1.57911,1.57932,1.57911,1.57925,176399998.0
2006-08-14 07:21:00,1.57915,1.5793,1.57911,1.57923,225300003.0
2006-08-14 07:22:00,1.57921,1.57932,1.57907,1.57924,282600004.0
2006-08-14 07:23:00,1.57915,1.57927,1.57911,1.57927,260000001.0
2006-08-14 07:24:00,1.57918,1.57925,1.57904,1.57917,278599998.0
2006-08-14 07:25:00,1.57917,1.5792,1.57904,1.5791,286300000.0
2006-08-14 07:26:00,1.57917,1.57925,1.57892,1.5792,275100005.0
2006-08-14 07:27:00,1.57918,1.57918,1.57895,1.57905,393799998.0
2006-08-14 07:28:00,1.57913,1.57921,1.579,1.57913,278999996.0
2006-08-14 07:29:00,1.57911,1.57922,1.57908,1.5791,256600001.0
2006-08-14 07:30:00,1.57905,1.5792,1.57905,1.5792,171600003.0
2006-08-14 07:31:00,1.57911,1.57918,1.57911,1.57918,25000000.0
2006-08-14 07:32:00,1.57912,1.5792,1.57895,1.5791,327199998.0
2006-08-14 07:33:00,1.57915,1.5792,1.57897,1.57912,136199998.0
2006-08-14 07:34:00,1.57904,1.57922,1.57903,1.5792,386300001.0
2006-08-14 07:35:00,1.57884,1.5793,1.57805,1.57898,352800002.0
2006-08-14 07:36:00,1.57916,1.57931,1.57909,1.5793,287100004.0
2006-08-14 07:37:00,1.5793,1.5793,1.57925,1.57925,36799999.0
2006-08-14 07:38:00,1.57925,1.57925,1.57915,1.57915,73499998.0
2006-08-14 07:39:00,1.57921,1.57928,1.57914,1.57922,66500002.0
2006-08-14 07:40:00,1.57904,1.57925,1.57904,1.57925,258000000.0
2006-08-14 07:41:00,1.57911,1.5793,1.57907,1.57926,404000007.0
2006-08-14 07:42:00,1.57922,1.57932,1.5791,1.57926,286599999.0
2006-08-14 07:43:00,1.5791,1.57925,1.57905,1.57925,244900000.0
2006-08-14 07:44:00,1.57901,1.5793,1.57901,1.5792,293100005.0
2006-08-14 07:45:00,1.57922,1.57922,1.57902,1.57904,293600003.0
2006-08-14 07:46:00,1.57919,1.57933,1.57909,1.57933,190700001.0
2006-08-14 07:47:00,1.5794,1.57942,1.57921,1.57921,224500000.0
2006-08-14 07:48:00,1.57922,1.57937,1.57914,1.57932,261999996.0
2006-08-14 07:49:00,1.57924,1.57942,1.57924,1.57925,301900001.0
2006-08-14 07:50:00,1.57915,1.57927,1.57915,1.57923,92000000.0
2006-08-14 07:51:00,1.5792,1.5792,1.57882,1.57882,417399999.0
2006-08-14 07:52:00,1.57897,1.57909,1.57891,1.57891,449399995.0
2006-08-14 07:53:00,1.57886,1.57898,1.57886,1.57898,52900000.0
2006-08-14 07:54:00,1.57872,1.57907,1.57872,1.57899,349800000.0
2006-08-14 07:55:00,1.579,1.579,1.5789,1.5789,33500000.0
2006-08-14 07:56:00,1.57885,1.57903,1.57881,1.57903,369000001.0
2006-08-14 07:57:00,1.57893,1.57898,1.57879,1.57889,148899996.0
2006-08-14 07:58:00,1.5788,1.5788,1.57858,1.57873,450599999.0
2006-08-14 07:59:00,1.57868,1.57869,1.57845,1.57845,325200000.0
2006-08-14 08:00:00,1.5785,1.57857,1.57831,1.57857,267200002.0
2006-08-14 08:01:00,1.5785,1.57863,1.57829,1.57855,518299997.0
2006-08-14 08:02:00,1.5786,1.5787,1.57848,1.5787,255099995.0
2006-08-14 08:03:00,1.57861,1.57863,1.57844,1.57852,129100002.0
2006-08-14 08:04:00,1.57856,1.57856,1.57844,1.57844,120500000.0
2006-08-14 08:05:00,1.57859,1.57861,1.57854,1.57856,108500000.0
2006-08-14 08:06:00,1.57849,1.57865,1.57831,1.5785,271800003.0
2006-08-14 08:07:00,1.57849,1.57872,1.57843,1.57872,378699996.0
2006-08-14 08:08:00,1.57876,1.57882,1.57865,1.5787,74300000.0
2006-08-14 08:09:00,1.57884,1.5789,1.57869,1.57873,365400002.0
2006-08-14 08:10:00,1.57835,1.57873,1.57835,1.57869,178599996.0
2006-08-14 08:11:00,1.57865,1.57875,1.5785,1.57868,172500000.0
2006-08-14 08:12:00,1.57882,1.57883,1.57868,1.57868,160400001.0
2006-08-14 08:13:00,1.57873,1.57891,1.5787,1.57886,357000000.0
2006-08-14 08:14:00,1.57871,1.57888,1.57853,1.57867,503499997.0
2006-08-14 08:15:00,1.57857,1.57879,1.57857,1.57879,31200000.0
2006-08-14 08:16:00,1.57881,1.57887,1.57847,1.57864,453499997.0
2006-08-14 08:17:00,1.5788,1.57893,1.57868,1.5788,349700003.0
2006-08-14 08:18:00,1.57894,1.57902,1.57887,1.57902,138100002.0
2006-08-14 08:19:00,1.57891,1.57902,1.57873,1.57902,191500002.0
2006-08-14 08:20:00,1.57901,1.57909,1.57892,1.57909,263100004.0
2006-08-14 08:21:00,1.57901,1.57923,1.57885,1.57915,76200000.0
2006-08-14 08:22:00,1.57901,1.57915,1.57894,1.57907,92000000.0
2006-08-14 08:23:00,1.57915,1.57941,1.57907,1.57932,316400000.0
2006-08-14 08:24:00,1.57919,1.57927,1.57901,1.57906,160700000.0
2006-08-14 08:25:00,1.57912,1.57916,1.57897,1.57903,363800003.0
2006-08-14 08:26:00,1.57927,1.57933,1.57909,1.57916,211900001.0
2006-08-14 08:27:00,1.57915,1.57949,1.57915,1.57939,180900003.0
2006-08-14 08:28:00,1.57927,1.57939,1.57922,1.57935,326700004.0
2006-08-14 08:29:00,1.57935,1.57944,1.5792,1.57931,320499997.0
2006-08-14 08:30:00,1.5794,1.57945,1.57932,1.57938,87900000.0
2006-08-14 08:31:00,1.57928,1.57932,1.5791,1.57918,298500003.0
2006-08-14 08:32:00,1.57932,1.5794,1.57922,1.57922,159799999.0
2006-08-14 08:33:00,1.5793,1.57937,1.57915,1.5793,328200003.0
2006-08-14 08:34:00,1.57912,1.57932,1.57912,1.57915,244899995.0
2006-08-14 08:35:00,1.57921,1.57921,1.57914,1.57914,106299999.0
2006-08-14 08:36:00,1.57921,1.57922,1.57907,1.5791,277900000.0
2006-08-14 08:37:00,1.57921,1.57923,1.57904,1.57916,158200002.0
2006-08-14 08:38:00,1.57913,1.57944,1.57904,1.57928,312000001.0
2006-08-14 08:39:00,1.57904,1.5792,1.57898,1.5791,178900000.0
2006-08-14 08:40:00,1.57919,1.57935,1.57911,1.57933,348899996.0
2006-08-14 08:41:00,1.57942,1.57967,1.57941,1.5795,306099998.0
2006-08-14 08:42:00,1.57945,1.57958,1.57936,1.57943,374299996.0
2006-08-14 08:43:00,1.57938,1.57938,1.57911,1.57933,391999995.0
2006-08-14 08:44:00,1.57942,1.57944,1.57929,1.57934,276800000.0
2006-08-14 08:45:00,1.57944,1.57949,1.57914,1.5794,359100003.0
2006-08-14 08:46:00,1.57924,1.57944,1.57924,1.5793,192299999.0
2006-08-14 08:47:00,1.57926,1.57938,1.5792,1.57938,545500001.0
2006-08-14 08:48:00,1.57938,1.57944,1.57905,1.57934,349100007.0
2006-08-14 08:49:00,1.57916,1.57938,1.57915,1.57938,249500004.0
2006-08-14 08:50:00,1.57938,1.57938,1.57921,1.57922,172399997.0
2006-08-14 08:51:00,1.5791,1.57933,1.5791,1.57932,85099999.0
2006-08-14 08:52:00,1.57938,1.57943,1.57926,1.57943,284999998.0
2006-08-14 08:53:00,1.57936,1.57936,1.57915,1.57922,164200001.0
2006-08-14 08:54:00,1.57921,1.57921,1.57903,1.57903,251099999.0
2006-08-14 08:55:00,1.57899,1.57927,1.57892,1.57905,225700001.0
2006-08-14 08:56:00,1.57921,1.5794,1.57916,1.57917,345299999.0
2006-08-14 08:57:00,1.57922,1.57932,1.57908,1.57918,115099997.0
2006-08-14 08:58:00,1.57921,1.57947,1.57912,1.57935,90500001.0
2006-08-14 08:59:00,1.57948,1.57958,1.57932,1.57932,241999998.0
2006-08-14 09:00:00,1.57952,1.57962,1.57941,1.57955,199300000.0
2006-08-14 09:01:00,1.57943,1.57959,1.57941,1.57949,183200002.0
2006-08-14 09:02:00,1.5794,1.57957,1.57937,1.57948,516500000.0
2006-08-14 09:03:00,1.57958,1.57977,1.57955,1.57959,225800000.0
2006-08-14 09:04:00,1.57972,1.5798,1.57959,1.57972,198199999.0
2006-08-14 09:05:00,1.57982,1.57985,1.57955,1.57955,333900002.0
2006-08-14 09:06:00,1.57967,1.57971,1.57956,1.57957,215999998.0
2006-08-14 09:07:00,1.57956,1.57966,1.57943,1.57943,147900000.0
2006-08-14 09:08:00,1.5797,1.57979,1.5796,1.57962,298400002.0
2006-08-14 09:09:00,1.57966,1.57967,1.57943,1.57955,139800002.0
2006-08-14 09:10:00,1.57965,1.57977,1.57965,1.57977,99099999.0
2006-08-14 09:11:00,1.57977,1.57984,1.57963,1.57963,249600005.0
2006-08-14 09:12:00,1.57964,1.57964,1.57946,1.57952,147700001.0
2006-08-14 09:13:00,1.5794,1.57962,1.5794,1.57962,165300000.0
2006-08-14 09:14:00,1.57964,1.57969,1.57946,1.57957,310700002.0
2006-08-14 09:15:00,1.57972,1.57981,1.57958,1.57962,337299999.0
2006-08-14 09:16:00,1.57959,1.57978,1.57957,1.57973,405899996.0
2006-08-14 09:17:00,1.57969,1.57969,1.57953,1.57959,216000000.0
2006-08-14 09:18:00,1.57966,1.57974,1.57938,1.57971,228599999.0
2006-08-14 09:19:00,1.57961,1.57964,1.57947,1.57953,168500001.0
2006-08-14 09:20:00,1.5796,1.57972,1.57948,1.57948,143399999.0
2006-08-14 09:21:00,1.57968,1.57973,1.57942,1.57973,322599999.0
2006-08-14 09:22:00,1.57971,1.57971,1.57962,1.57962,186600006.0
2006-08-14 09:23:00,1.57963,1.57967,1.57943,1.57953,117699999.0
2006-08-14 09:24:00,1.57965,1.57972,1.57948,1.57962,306900004.0
2006-08-14 09:25:00,1.57964,1.57973,1.57952,1.57964,243299999.0
2006-08-14 09:26:00,1.5795,1.57963,1.57946,1.57958,257899998.0
2006-08-14 09:27:00,1.5795,1.57961,1.57938,1.57961,111500000.0
2006-08-14 09:28:00,1.57958,1.5797,1.57941,1.57941,272900004.0
2006-08-14 09:29:00,1.57963,1.57963,1.57944,1.5796,372899993.0
2006-08-14 09:30:00,1.5797,1.5799,1.57965,1.57976,315400003.0
2006-08-14 09:31:00,1.57996,1.57998,1.57973,1.57973,213700000.0
2006-08-14 09:32:00,1.5797,1.57981,1.5796,1.5796,106300001.0
2006-08-14 09:33:00,1.57968,1.57979,1.57954,1.57962,342100002.0
2006-08-14 09:34:00,1.57961,1.57974,1.57959,1.57974,280299999.0
2006-08-14 09:35:00,1.57968,1.57981,1.57964,1.57978,367700003.0
2006-08-14 09:36:00,1.57972,1.57978,1.57955,1.57974,351500002.0
2006-08-14 09:37:00,1.57958,1.57971,1.57958,1.57971,82900002.0
2006-08-14 09:38:00,1.57968,1.57971,1.57949,1.57957,267399998.0
2006-08-14 09:39:00,1.57969,1.57982,1.57961,1.57961,207200002.0
2006-08-14 09:40:00,1.57976,1.57983,1.57963,1.57979,338700002.0
2006-08-14 09:41:00,1.57973,1.57981,1.57953,1.57962,149999998.0
2006-08-14 09:42:00,1.57959,1.57965,1.57945,1.57952,119500000.0
2006-08-14 09:43:00,1.57954,1.57962,1.5794,1.57951,245800001.0
2006-08-14 09:44:00,1.57938,1.57953,1.57927,1.57931,453299996.0
2006-08-14 09:45:00,1.57946,1.57946,1.57927,1.57927,75000001.0
2006-08-14 09:46:00,1.57947,1.5796,1.57945,1.57945,272400000.0
2006-08-14 09:47:00,1.57953,1.57961,1.57946,1.57949,300999998.0
2006-08-14 09:48:00,1.57948,1.57961,1.57938,1.57954,444000001.0
2006-08-14 09:49:00,1.57942,1.57958,1.57942,1.57958,164500004.0
2006-08-14 09:50:00,1.57962,1.57962,1.57932,1.57943,352999999.0
2006-08-14 09:51:00,1.5795,1.5796,1.57945,1.57948,272000004.0
2006-08-14 09:52:00,1.57933,1.57951,1.57926,1.57935,185800002.0
2006-08-14 09:53:00,1.57935,1.57952,1.57927,1.57941,387900003.0
2006-08-14 09:54:00,1.57947,1.57953,1.57934,1.57934,274000001.0
2006-08-14 09:55:00,1.57935,1.57957,1.57922,1.57955,357699997.0
2006-08-14 09:56:00,1.57948,1.57958,1.57937,1.57947,142899999.0
2006-08-14 09:57:00,1.57958,1.5797,1.57946,1.57954,211599998.0
2006-08-14 09:58:00,1.57947,1.57967,1.57947,1.5796,299500001.0
2006-08-14 09:59:00,1.57957,1.57978,1.57957,1.5797,184999999.0
2006-08-14 10:00:00,1.57975,1.57995,1.57968,1.5798,141099999.0
2006-08-14 10:01:00,1.57985,1.57999,1.57971,1.57995,249399998.0
2006-08-14 10:02:00,1.57967,1.57996,1.57961,1.5799,418900000.0
2006-08-14 10:03:00,1.57988,1.57988,1.57969,1.57985,202400002.0
2006-08-14 10:04:00,1.57985,1.57992,1.57985,1.57992,34400000.0
2006-08-14 10:05:00,1.57988,1.58006,1.57971,1.57995,460900008.0
2006-08-14 10:06:00,1.57997,1.57998,1.5798,1.5798,326600001.0
2006-08-14 10:07:00,1.57998,1.57998,1.57975,1.57982,379999998.0
2006-08-14 10:08:00,1.57968,1.58,1.57967,1.58,349800002.0
2006-08-14 10:09:00,1.57988,1.58017,1.57988,1.58003,231100004.0
2006-08-14 10:10:00,1.57992,1.58005,1.57985,1.58,346800003.0
2006-08-14 10:11:00,1.57995,1.5801,1.57988,1.58003,270699999.0
2006-08-14 10:12:00,1.57996,1.58016,1.5799,1.58005,280800004.0
2006-08-14 10:13:00,1.58013,1.58013,1.57999,1.58011,283800000.0
2006-08-14 10:14:00,1.58011,1.58023,1.57998,1.58023,322699999.0
2006-08-14 10:15:00,1.58016,1.58023,1.58003,1.58012,273100003.0
2006-08-14 10:16:00,1.5801,1.58012,1.57992,1.57999,376400002.0
2006-08-14 10:17:00,1.5801,1.58011,1.57991,1.57991,286099998.0
2006-08-14 10:18:00,1.57992,1.58005,1.57981,1.57991,130200001.0
2006-08-14 10:19:00,1.57995,1.58007,1.57987,1.57999,157400004.0
2006-08-14 10:20:00,1.57996,1.58003,1.57982,1.57992,107600000.0
2006-08-14 10:21:00,1.5798,1.58004,1.5798,1.58004,153400000.0
2006-08-14 10:22:00,1.57998,1.5801,1.57992,1.58005,44000000.0
2006-08-14 10:23:00,1.5802,1.58029,1.58004,1.58021,245500001.0
2006-08-14 10:24:00,1.58014,1.58023,1.57996,1.58017,181699999.0
2006-08-14 10:25:00,1.58014,1.58025,1.58004,1.58024,534500004.0
2006-08-14 10:26:00,1.58031,1.58046,1.5802,1.58034,245800004.0
2006-08-14 10:27:00,1.58039,1.58044,1.58023,1.58034,309400002.0
2006-08-14 10:28:00,1.58036,1.58053,1.58036,1.58053,234100003.0
2006-08-14 10:29:00,1.58052,1.58052,1.5803,1.58035,235400000.0
2006-08-14 10:30:00,1.58058,1.58092,1.58058,1.58082,207899999.0
2006-08-14 10:31:00,1.58062,1.58086,1.58051,1.58073,360199997.0
2006-08-14 10:32:00,1.58057,1.58078,1.58043,1.58055,335800000.0
2006-08-14 10:33:00,1.58056,1.58068,1.58048,1.58068,203500001.0
2006-08-14 10:34:00,1.58067,1.58069,1.58048,1.58048,188899997.0
2006-08-14 10:35:00,1.58051,1.5807,1.58042,1.58042,237800003.0
2006-08-14 10:36:00,1.58052,1.58067,1.58052,1.58065,193000001.0
2006-08-14 10:37:00,1.58054,1.58063,1.58037,1.58058,314000001.0
2006-08-14 10:38:00,1.58058,1.58064,1.58043,1.5805,257799999.0
2006-08-14 10:39:00,1.5806,1.58064,1.58046,1.58052,267400001.0
2006-08-14 10:40:00,1.58047,1.58057,1.58034,1.58047,215300000.0
2006-08-14 10:41:00,1.58043,1.58067,1.58042,1.58057,366299999.0
2006-08-14 10:42:00,1.58052,1.58058,1.58037,1.58046,120799999.0
2006-08-14 10:43:00,1.58055,1.58064,1.5802,1.58057,321899998.0
2006-08-14 10:44:00,1.58046,1.58055,1.58032,1.5805,354799999.0
2006-08-14 10:45:00,1.58057,1.58062,1.58046,1.58057,223199999.0
2006-08-14 10:46:00,1.58047,1.58059,1.58034,1.5805,355500000.0
2006-08-14 10:47:00,1.58058,1.58058,1.58033,1.58033,153300001.0
2006-08-14 10:48:00,1.58043,1.58053,1.58043,1.58052,82300001.0
2006-08-14 10:49:00,1.58033,1.58048,1.5803,1.58039,317199991.0
2006-08-14 10:50:00,1.58035,1.5804,1.5802,1.58029,225300001.0
2006-08-14 10:51:00,1.58018,1.58051,1.58018,1.58047,475500005.0
2006-08-14 10:52:00,1.58036,1.58054,1.58029,1.58046,353600002.0
2006-08-14 10:53:00,1.58064,1.58073,1.58054,1.58065,229000002.0
2006-08-14 10:54:00,1.5807,1.58078,1.58057,1.58062,248700002.0
2006-08-14 10:55:00,1.58052,1.58081,1.58052,1.5807,297000003.0
2006-08-14 10:56:00,1.58079,1.58094,1.58063,1.58077,402399996.0
2006-08-14 10:57:00,1.58098,1.58101,1.58078,1.58092,231199998.0
2006-08-14 10:58:00,1.58087,1.58096,1.58077,1.58085,226399996.0
2006-08-14 10:59:00,1.58085,1.58085,1.5806,1.5806,181199998.0
2006-08-14 11:00:00,1.58074,1.58095,1.58072,1.58078,303199999.0
2006-08-14 11:01:00,1.58074,1.58092,1.58069,1.58082,172100002.0
2006-08-14 11:02:00,1.58087,1.58088,1.58073,1.58082,179499999.0
2006-08-14 11:03:00,1.58087,1.58103,1.58073,1.58082,176300000.0
2006-08-14 11:04:00,1.58055,1.58077,1.58047,1.58056,222900001.0
2006-08-14 11:05:00,1.58059,1.58075,1.58058,1.58069,254299998.0
2006-08-14 11:06:00,1.58067,1.58089,1.58062,1.58077,267600000.0
2006-08-14 11:07:00,1.58066,1.58084,1.58065,1.58066,246099999.0
2006-08-14 11:08:00,1.5805,1.58062,1.5805,1.58058,35200000.0
2006-08-14 11:09:00,1.58033,1.58045,1.58024,1.58043,175900000.0
2006-08-14 11:10:00,1.58035,1.58035,1.58011,1.58012,221700000.0
2006-08-14 11:11:00,1.58023,1.58044,1.58016,1.58043,341800004.0
2006-08-14 11:12:00,1.58042,1.5805,1.5803,1.58038,389899999.0
2006-08-14 11:13:00,1.58048,1.58048,1.58024,1.58034,146800002.0
2006-08-14 11:14:00,1.58018,1.58032,1.58011,1.58021,220500000.0
2006-08-14 11:15:00,1.58005,1.58023,1.57995,1.58023,336100001.0
2006-08-14 11:16:00,1.58011,1.58025,1.58009,1.5801,108800000.0
2006-08-14 11:17:00,1.57998,1.58015,1.57996,1.58002,182299995.0
2006-08-14 11:18:00,1.57999,1.58003,1.57988,1.57989,350699998.0
2006-08-14 11:19:00,1.57992,1.58011,1.57983,1.58002,243000001.0
2006-08-14 11:20:00,1.58002,1.58011,1.57988,1.58,317300000.0
2006-08-14 11:21:00,1.57999,1.58012,1.57996,1.58007,297900000.0
2006-08-14 11:22:00,1.57995,1.58,1.57978,1.57978,294999995.0
2006-08-14 11:23:00,1.57982,1.58003,1.5798,1.57995,278199999.0
2006-08-14 11:24:00,1.57995,1.58005,1.57979,1.57987,328499996.0
2006-08-14 11:25:00,1.57993,1.58011,1.57983,1.58008,239399999.0
2006-08-14 11:26:00,1.57989,1.58005,1.57989,1.58005,166299999.0
2006-08-14 11:27:00,1.5799,1.58012,1.5799,1.58012,208900001.0
2006-08-14 11:28:00,1.57995,1.58015,1.57995,1.5801,253800002.0
2006-08-14 11:29:00,1.58012,1.58029,1.58005,1.58007,380400003.0
2006-08-14 11:30:00,1.58005,1.58022,1.57998,1.58,372600000.0
2006-08-14 11:31:00,1.58,1.58015,1.57999,1.5801,396400003.0
2006-08-14 11:32:00,1.58003,1.58015,1.57992,1.58013,390800008.0
2006-08-14 11:33:00,1.58018,1.58028,1.58009,1.58013,421600003.0
2006-08-14 11:34:00,1.58011,1.58028,1.57999,1.58009,442899999.0
2006-08-14 11:35:00,1.58022,1.58029,1.58004,1.58005,260700001.0
2006-08-14 11:36:00,1.58015,1.58015,1.57994,1.58,195400002.0
2006-08-14 11:37:00,1.57996,1.58017,1.57996,1.58016,531999991.0
2006-08-14 11:38:00,1.5802,1.58033,1.58013,1.58033,322900000.0
2006-08-14 11:39:00,1.5803,1.58033,1.58007,1.58007,359400003.0
2006-08-14 11:40:00,1.57998,1.58022,1.57998,1.58017,295599999.0
2006-08-14 11:41:00,1.57999,1.58018,1.57994,1.58015,317799998.0
2006-08-14 11:42:00,1.57993,1.58017,1.57993,1.58016,177399998.0
2006-08-14 11:43:00,1.5801,1.58019,1.57999,1.58008,327799999.0
2006-08-14 11:44:00,1.58018,1.58021,1.57997,1.58008,307000003.0
2006-08-14 11:45:00,1.5802,1.58028,1.58006,1.5801,342400003.0
2006-08-14 11:46:00,1.58008,1.58019,1.57993,1.58008,217300002.0
2006-08-14 11:47:00,1.57996,1.58009,1.57985,1.58002,262400004.0
2006-08-14 11:48:00,1.57986,1.58009,1.57986,1.57997,281799999.0
2006-08-14 11:49:00,1.58,1.58008,1.5798,1.5798,369099998.0
2006-08-14 11:50:00,1.57994,1.58011,1.57994,1.58005,425999997.0
2006-08-14 11:51:00,1.58,1.58013,1.5798,1.5799,413799998.0
2006-08-14 11:52:00,1.57995,1.58012,1.57982,1.58004,310300001.0
2006-08-14 11:53:00,1.58013,1.58023,1.58003,1.58016,344900005.0
2006-08-14 11:54:00,1.58025,1.58025,1.58,1.58001,419499997.0
2006-08-14 11:55:00,1.5801,1.58024,1.57994,1.58002,449700001.0
2006-08-14 11:56:00,1.57994,1.58015,1.5799,1.58015,241200001.0
2006-08-14 11:57:00,1.58009,1.58021,1.57998,1.58012,177499999.0
2006-08-14 11:58:00,1.58013,1.58023,1.58003,1.5802,304400005.0
2006-08-14 11:59:00,1.58017,1.58022,1.58001,1.58005,343400002.0
2006-08-14 12:00:00,1.58013,1.58023,1.57995,1.58007,357999999.0
2006-08-14 12:01:00,1.57991,1.58018,1.57991,1.58008,283100002.0
2006-08-14 12:02:00,1.58,1.58015,1.57994,1.58015,368700003.0
2006-08-14 12:03:00,1.58012,1.58015,1.57985,1.58006,414600002.0
2006-08-14 12:04:00,1.58008,1.58015,1.58002,1.5801,73400002.0
2006-08-14 12:05:00,1.58008,1.58015,1.57996,1.58008,198300001.0
2006-08-14 12:06:00,1.58005,1.58015,1.57984,1.5801,304799999.0
2006-08-14 12:07:00,1.58001,1.58015,1.57993,1.58005,295899998.0
2006-08-14 12:08:00,1.58008,1.58015,1.57997,1.58008,411900004.0
2006-08-14 12:09:00,1.5801,1.58012,1.58,1.58004,60300000.0
2006-08-14 12:10:00,1.58018,1.58021,1.57991,1.57991,200100001.0
2006-08-14 12:11:00,1.58008,1.58018,1.57991,1.58018,464100002.0
2006-08-14 12:12:00,1.5801,1.58025,1.58006,1.58018,277800006.0
2006-08-14 12:13:00,1.58017,1.5802,1.58008,1.58016,87399999.0
2006-08-14 12:14:00,1.58013,1.58023,1.58009,1.58009,207099997.0
2006-08-14 12:15:00,1.58023,1.58023,1.58002,1.58011,411099998.0
2006-08-14 12:16:00,1.58005,1.58018,1.57993,1.58002,187699999.0
2006-08-14 12:17:00,1.58021,1.58039,1.5802,1.58035,268300000.0
2006-08-14 12:18:00,1.58036,1.58048,1.58019,1.58019,394600009.0
2006-08-14 12:19:00,1.58022,1.58038,1.58022,1.58025,268700001.0
2006-08-14 12:20:00,1.58037,1.58042,1.58013,1.58013,221299999.0
2006-08-14 12:21:00,1.58025,1.58035,1.58013,1.58027,79300000.0
2006-08-14 12:22:00,1.58032,1.58052,1.58025,1.58044,303800001.0
2006-08-14 12:23:00,1.58049,1.58049,1.58016,1.58016,134899998.0
2006-08-14 12:24:00,1.58037,1.58044,1.58025,1.58044,205300001.0
2006-08-14 12:25:00,1.58043,1.58044,1.58015,1.58015,449400003.0
2006-08-14 12:26:00,1.58021,1.5804,1.58019,1.5803,312599997.0
2006-08-14 12:27:00,1.58032,1.58037,1.58019,1.58023,348200001.0
2006-08-14 12:28:00,1.58003,1.58036,1.58003,1.58033,299199997.0
2006-08-14 12:29:00,1.58021,1.58035,1.58013,1.58025,268400001.0
2006-08-14 12:30:00,1.5803,1.58041,1.58015,1.58021,296500002.0
2006-08-14 12:31:00,1.58031,1.58042,1.58018,1.58042,396699998.0
2006-08-14 12:32:00,1.58042,1.58042,1.58014,1.58016,302999999.0
2006-08-14 12:33:00,1.58021,1.58037,1.58007,1.58037,240000000.0
2006-08-14 12:34:00,1.58029,1.58047,1.58026,1.58047,313899996.0
2006-08-14 12:35:00,1.58037,1.58037,1.58021,1.58021,76799999.0
2006-08-14 12:36:00,1.58014,1.58033,1.58003,1.58003,462200001.0
2006-08-14 12:37:00,1.5801,1.58032,1.5801,1.58032,246799997.0
2006-08-14 12:38:00,1.58021,1.58038,1.58016,1.58028,443299997.0
2006-08-14 12:39:00,1.58021,1.58038,1.58018,1.58036,260200001.0
2006-08-14 12:40:00,1.5804,1.58042,1.58014,1.58018,253599997.0
2006-08-14 12:41:00,1.58025,1.58045,1.5802,1.58034,274800000.0
2006-08-14 12:42:00,1.58027,1.5804,1.58018,1.5803,139700003.0
2006-08-14 12:43:00,1.58032,1.58039,1.58011,1.58027,321500002.0
2006-08-14 12:44:00,1.58016,1.58045,1.58016,1.58045,185500003.0
2006-08-14 12:45:00,1.58031,1.58045,1.58029,1.5804,389499997.0
2006-08-14 12:46:00,1.58031,1.58041,1.58016,1.58033,345199997.0
2006-08-14 12:47:00,1.58016,1.5805,1.58016,1.5805,216500001.0
2006-08-14 12:48:00,1.58031,1.58061,1.58031,1.58061,354099998.0
2006-08-14 12:49:00,1.58061,1.58073,1.58057,1.58065,68800000.0
2006-08-14 12:50:00,1.58065,1.58076,1.58055,1.58058,269700000.0
2006-08-14 12:51:00,1.58079,1.58079,1.58059,1.58064,260600000.0
2006-08-14 12:52:00,1.58055,1.58075,1.58032,1.58053,570199999.0
2006-08-14 12:53:00,1.58062,1.58066,1.58038,1.58058,299600001.0
2006-08-14 12:54:00,1.58062,1.58071,1.58054,1.58059,157399998.0
2006-08-14 12:55:00,1.58058,1.58061,1.58044,1.58044,269400002.0
2006-08-14 12:56:00,1.58045,1.58055,1.58027,1.58046,452800011.0
2006-08-14 12:57:00,1.58034,1.58052,1.58031,1.58048,230100001.0
2006-08-14 12:58:00,1.58043,1.58053,1.58031,1.58038,296100002.0
2006-08-14 12:59:00,1.58032,1.58053,1.58029,1.58035,212300000.0
2006-08-14 13:00:00,1.58032,1.58046,1.58025,1.58032,239999998.0
2006-08-14 13:01:00,1.58045,1.58047,1.58034,1.58037,260000002.0
2006-08-14 13:02:00,1.58028,1.58039,1.58009,1.58018,182500003.0
2006-08-14 13:03:00,1.5805,1.58055,1.58033,1.58055,95400000.0
2006-08-14 13:04:00,1.58032,1.58057,1.58026,1.58046,305900001.0
2006-08-14 13:05:00,1.58061,1.5807,1.58051,1.58058,129300001.0
2006-08-14 13:06:00,1.5806,1.5808,1.58047,1.58065,148800002.0
2006-08-14 13:07:00,1.58081,1.58097,1.58067,1.58078,221399999.0
2006-08-14 13:08:00,1.58077,1.58088,1.58068,1.58079,315399999.0
2006-08-14 13:09:00,1.58086,1.58086,1.58065,1.58069,54000000.0
2006-08-14 13:10:00,1.5807,1.58087,1.58058,1.58069,211300004.0
2006-08-14 13:11:00,1.58074,1.58081,1.58064,1.58076,243699997.0
2006-08-14 13:12:00,1.58083,1.58087,1.58058,1.58062,209000000.0
2006-08-14 13:13:00,1.58064,1.58081,1.58062,1.5807,236799999.0
2006-08-14 13:14:00,1.58066,1.58078,1.58059,1.58067,158700000.0
2006-08-14 13:15:00,1.58062,1.58063,1.58044,1.58044,207400000.0
2006-08-14 13:16:00,1.58051,1.58055,1.58037,1.5804,270400000.0
2006-08-14 13:17:00,1.5805,1.58057,1.5803,1.5805,347300004.0
2006-08-14 13:18:00,1.58034,1.58048,1.58021,1.58026,515200005.0
2006-08-14 13:19:00,1.58057,1.58059,1.58037,1.58037,230000003.0
2006-08-14 13:20:00,1.58058,1.58074,1.58058,1.58069,259400000.0
2006-08-14 13:21:00,1.58068,1.58077,1.58058,1.58075,293400000.0
2006-08-14 13:22:00,1.58078,1.58085,1.58067,1.5808,363399999.0
2006-08-14 13:23:00,1.58089,1.58092,1.58066,1.58066,330800002.0
2006-08-14 13:24:00,1.58066,1.5809,1.58066,1.58087,214500000.0
2006-08-14 13:25:00,1.5808,1.58096,1.58074,1.5808,341099998.0
2006-08-14 13:26:00,1.58085,1.58088,1.58058,1.58058,322300000.0
2006-08-14 13:27:00,1.58077,1.5811,1.58077,1.58095,214799999.0
2006-08-14 13:28:00,1.58083,1.58092,1.58068,1.58084,280400001.0
2006-08-14 13:29:00,1.58069,1.58098,1.58069,1.58098,186700000.0
2006-08-14 13:30:00,1.58099,1.58103,1.58084,1.58094,347000003.0
2006-08-14 13:31:00,1.58093,1.58111,1.58084,1.58102,294000000.0
2006-08-14 13:32:00,1.58091,1.58108,1.5809,1.58105,251600002.0
2006-08-14 13:33:00,1.58099,1.58099,1.58079,1.58095,286700000.0
2006-08-14 13:34:00,1.5809,1.581,1.58072,1.58088,246300004.0
2006-08-14 13:35:00,1.58092,1.58102,1.58077,1.58077,259199999.0
2006-08-14 13:36:00,1.5809,1.58106,1.58083,1.58087,300000003.0
2006-08-14 13:37:00,1.58088,1.581,1.58072,1.58096,500399999.0
2006-08-14 13:38:00,1.58094,1.58103,1.58086,1.58096,319500000.0
2006-08-14 13:39:00,1.58095,1.58108,1.58077,1.58088,487799999.0
2006-08-14 13:40:00,1.58081,1.58098,1.58064,1.58072,437700001.0
2006-08-14 13:41:00,1.5806,1.58081,1.58049,1.58066,339399998.0
2006-08-14 13:42:00,1.58072,1.58079,1.58057,1.58073,195000001.0
2006-08-14 13:43:00,1.58073,1.5808,1.58065,1.58067,273199999.0
2006-08-14 13:44:00,1.58075,1.58075,1.58039,1.58046,252700002.0
2006-08-14 13:45:00,1.58035,1.58057,1.58033,1.58051,337700000.0
2006-08-14 13:46:00,1.58044,1.58052,1.5803,1.5805,265300001.0
2006-08-14 13:47:00,1.58045,1.58065,1.58036,1.58053,298699997.0
2006-08-14 13:48:00,1.58055,1.58065,1.58043,1.5806,338099999.0
2006-08-14 13:49:00,1.58064,1.58064,1.58049,1.58049,169699998.0
2006-08-14 13:50:00,1.58045,1.58063,1.58043,1.58058,238599999.0
2006-08-14 13:51:00,1.58055,1.58064,1.58038,1.58043,386599997.0
2006-08-14 13:52:00,1.58058,1.58065,1.58044,1.5805,198400001.0
2006-08-14 13:53:00,1.58058,1.58061,1.5804,1.5804,255600002.0
2006-08-14 13:54:00,1.58057,1.58058,1.58039,1.58052,241900001.0
2006-08-14 13:55:00,1.58061,1.58079,1.58056,1.58056,422100006.0
2006-08-14 13:56:00,1.58063,1.58073,1.58047,1.58073,292800003.0
2006-08-14 13:57:00,1.5807,1.58078,1.58062,1.58062,256499998.0
2006-08-14 13:58:00,1.58062,1.58082,1.5805,1.58071,437700003.0
2006-08-14 13:59:00,1.58054,1.58079,1.58054,1.5807,126700002.0
2006-08-14 14:00:00,1.58065,1.58065,1.58047,1.58047,118900002.0
2006-08-14 14:01:00,1.58046,1.58053,1.58025,1.58037,393100000.0
2006-08-14 14:02:00,1.58044,1.58063,1.58042,1.58063,416000005.0
2006-08-14 14:03:00,1.58013,1.58062,1.58013,1.58062,261700001.0
2006-08-14 14:04:00,1.58069,1.58074,1.58049,1.58069,307400004.0
2006-08-14 14:05:00,1.5807,1.58074,1.58058,1.58074,242399997.0
2006-08-14 14:06:00,1.58064,1.58073,1.58047,1.58064,230800000.0
2006-08-14 14:07:00,1.58054,1.58068,1.58047,1.58068,332199999.0
2006-08-14 14:08:00,1.58066,1.58074,1.58054,1.58054,326099994.0
2006-08-14 14:09:00,1.58067,1.58074,1.58045,1.58048,204799997.0
2006-08-14 14:10:00,1.58063,1.58065,1.58046,1.58046,370600004.0
2006-08-14 14:11:00,1.58049,1.58071,1.58046,1.58057,270500001.0
2006-08-14 14:12:00,1.58056,1.5807,1.58046,1.58049,398599992.0
2006-08-14 14:13:00,1.5806,1.58066,1.58037,1.5806,324199994.0
2006-08-14 14:14:00,1.58057,1.58062,1.58036,1.58038,149400002.0
2006-08-14 14:15:00,1.58051,1.58061,1.58039,1.5806,260900003.0
2006-08-14 14:16:00,1.5805,1.5805,1.5804,1.5804,18400000.0
2006-08-14 14:17:00,1.5805,1.58055,1.58031,1.58043,221600000.0
2006-08-14 14:18:00,1.58048,1.58071,1.58042,1.58062,309199998.0
2006-08-14 14:19:00,1.58064,1.58064,1.58045,1.5805,350600002.0
2006-08-14 14:20:00,1.58062,1.58074,1.5804,1.58062,399599998.0
2006-08-14 14:21:00,1.58072,1.58072,1.58047,1.58058,373400000.0
2006-08-14 14:22:00,1.58062,1.58075,1.58052,1.58058,469400001.0
2006-08-14 14:23:00,1.58072,1.58072,1.58047,1.58048,285300000.0
2006-08-14 14:24:00,1.58057,1.58066,1.58044,1.58059,306799998.0
2006-08-14 14:25:00,1.58056,1.58061,1.58054,1.58059,52300000.0
2006-08-14 14:26:00,1.58037,1.58055,1.58032,1.5805,196800000.0
2006-08-14 14:27:00,1.5804,1.58063,1.58022,1.58063,390899997.0
2006-08-14 14:28:00,1.58034,1.5806,1.58034,1.58058,181599999.0
2006-08-14 14:29:00,1.58058,1.58062,1.58039,1.58053,283600003.0
2006-08-14 14:30:00,1.58062,1.58062,1.58033,1.58033,292699995.0
2006-08-14 14:31:00,1.58048,1.58048,1.58017,1.58033,161700004.0
2006-08-14 14:32:00,1.58046,1.58056,1.5803,1.58037,404500000.0
2006-08-14 14:33:00,1.58042,1.58055,1.58035,1.58041,324500000.0
2006-08-14 14:34:00,1.5804,1.58051,1.58024,1.58031,290500002.0
2006-08-14 14:35:00,1.5804,1.5806,1.58022,1.58022,226000000.0
2006-08-14 14:36:00,1.58046,1.58062,1.58034,1.58053,211499998.0
2006-08-14 14:37:00,1.58063,1.58063,1.58048,1.58048,264400001.0
2006-08-14 14:38:00,1.58056,1.58063,1.58047,1.58052,137100000.0
2006-08-14 14:39:00,1.58058,1.58059,1.58043,1.58049,322699997.0
2006-08-14 14:40:00,1.58055,1.58072,1.5805,1.58061,258299996.0
2006-08-14 14:41:00,1.58067,1.58072,1.58055,1.58067,396800000.0
2006-08-14 14:42:00,1.58063,1.58073,1.58047,1.58068,499400004.0
2006-08-14 14:43:00,1.58048,1.58065,1.58039,1.58065,296099997.0
2006-08-14 14:44:00,1.58058,1.58059,1.5804,1.5804,121300000.0
2006-08-14 14:45:00,1.5806,1.5806,1.58038,1.58053,285900000.0
2006-08-14 14:46:00,1.58053,1.58064,1.58044,1.58048,265700001.0
2006-08-14 14:47:00,1.58056,1.58073,1.58056,1.58072,213300003.0
2006-08-14 14:48:00,1.58059,1.58077,1.5805,1.58077,281100002.0
2006-08-14 14:49:00,1.58061,1.58076,1.58048,1.58076,163000003.0
2006-08-14 14:50:00,1.58074,1.58076,1.58053,1.58061,224500000.0
2006-08-14 14:51:00,1.5806,1.5806,1.58031,1.58048,294799996.0
2006-08-14 14:52:00,1.58067,1.5807,1.58056,1.5806,156800002.0
2006-08-14 14:53:00,1.58071,1.58077,1.58051,1.58051,192500001.0
2006-08-14 14:54:00,1.58058,1.5807,1.58054,1.58063,266000002.0
2006-08-14 14:55:00,1.58057,1.58068,1.58044,1.5805,374699998.0
2006-08-14 14:56:00,1.58065,1.58065,1.58052,1.58052,112500000.0
2006-08-14 14:57:00,1.58062,1.58068,1.5805,1.5805,432099998.0
2006-08-14 14:58:00,1.58045,1.58063,1.58035,1.58035,305000000.0
2006-08-14 14:59:00,1.58048,1.58048,1.58023,1.58031,236500002.0
2006-08-14 15:00:00,1.58047,1.58056,1.5804,1.58052,223000002.0
2006-08-14 15:01:00,1.58052,1.58059,1.58033,1.58038,361499999.0
2006-08-14 15:02:00,1.58055,1.58062,1.58045,1.58057,221300001.0
2006-08-14 15:03:00,1.58051,1.58068,1.58049,1.58062,209799999.0
2006-08-14 15:04:00,1.5806,1.58072,1.58044,1.58056,334399999.0
2006-08-14 15:05:00,1.58074,1.58094,1.58066,1.58083,137299998.0
2006-08-14 15:06:00,1.58077,1.58077,1.58054,1.58056,250300000.0
2006-08-14 15:07:00,1.58055,1.58085,1.58055,1.58079,313400004.0
2006-08-14 15:08:00,1.58084,1.58084,1.58056,1.58056,91300001.0
2006-08-14 15:09:00,1.58083,1.58092,1.58066,1.58092,234200001.0
2006-08-14 15:10:00,1.5809,1.58104,1.58081,1.58084,308300001.0
2006-08-14 15:11:00,1.58098,1.58103,1.58078,1.58084,225599999.0
2006-08-14 15:12:00,1.58083,1.58088,1.58069,1.58088,178700003.0
2006-08-14 15:13:00,1.58083,1.58091,1.58077,1.58084,51700000.0
2006-08-14 15:14:00,1.58072,1.58089,1.58067,1.58075,206900002.0
2006-08-14 15:15:00,1.58089,1.58093,1.58063,1.58063,464799997.0
2006-08-14 15:16:00,1.58088,1.58088,1.58069,1.58085,51600001.0
2006-08-14 15:17:00,1.58088,1.58095,1.58081,1.58095,269300002.0
2006-08-14 15:18:00,1.58078,1.58091,1.58054,1.58074,248599999.0
2006-08-14 15:19:00,1.58081,1.58094,1.58071,1.58089,421299998.0
2006-08-14 15:20:00,1.58074,1.58087,1.58067,1.58078,296300001.0
2006-08-14 15:21:00,1.58065,1.58077,1.58053,1.58057,279400000.0
2006-08-14 15:22:00,1.58061,1.58067,1.58043,1.58056,254900003.0
2006-08-14 15:23:00,1.58041,1.58062,1.58035,1.58053,123100001.0
2006-08-14 15:24:00,1.58065,1.58084,1.58059,1.58065,359400003.0
2006-08-14 15:25:00,1.58075,1.58075,1.58052,1.58054,235100000.0
2006-08-14 15:26:00,1.5807,1.5807,1.5806,1.5806,107199999.0
2006-08-14 15:27:00,1.58075,1.58075,1.58064,1.58064,130200001.0
2006-08-14 15:28:00,1.58052,1.58069,1.58051,1.58069,259000003.0
2006-08-14 15:29:00,1.58063,1.58072,1.58042,1.58055,417400003.0
2006-08-14 15:30:00,1.58055,1.58062,1.58032,1.5805,117499999.0
2006-08-14 15:31:00,1.58052,1.58058,1.58039,1.58051,71199999.0
2006-08-14 15:32:00,1.58052,1.58061,1.58043,1.58046,297700001.0
2006-08-14 15:33:00,1.58057,1.58061,1.58038,1.58053,248000001.0
2006-08-14 15:34:00,1.58059,1.58059,1.58031,1.58031,105600000.0
2006-08-14 15:35:00,1.58067,1.58074,1.5805,1.58055,305900003.0
2006-08-14 15:36:00,1.58056,1.5807,1.58044,1.58053,237699999.0
2006-08-14 15:37:00,1.58064,1.58072,1.58048,1.58048,280400003.0
2006-08-14 15:38:00,1.58058,1.58069,1.58051,1.58061,387099997.0
2006-08-14 15:39:00,1.58058,1.58073,1.58053,1.58064,290499998.0
2006-08-14 15:40:00,1.58067,1.58072,1.58051,1.58062,180700000.0
2006-08-14 15:41:00,1.58062,1.58071,1.5805,1.58056,52700001.0
2006-08-14 15:42:00,1.58056,1.58071,1.58056,1.58071,75800000.0
2006-08-14 15:43:00,1.5806,1.58078,1.58057,1.5807,285100000.0
2006-08-14 15:44:00,1.58064,1.5808,1.58064,1.58077,210800002.0
2006-08-14 15:45:00,1.58066,1.58066,1.5804,1.5804,294099999.0
2006-08-14 15:46:00,1.58036,1.58063,1.58036,1.58058,428399993.0
2006-08-14 15:47:00,1.58063,1.5807,1.58044,1.58052,347400002.0
2006-08-14 15:48:00,1.58038,1.58057,1.58029,1.58038,396900002.0
2006-08-14 15:49:00,1.58045,1.58055,1.5803,1.58046,330799998.0
2006-08-14 15:50:00,1.58038,1.5805,1.5803,1.5805,170100000.0
2006-08-14 15:51:00,1.58049,1.5805,1.58022,1.58022,155600000.0
2006-08-14 15:52:00,1.58044,1.58053,1.58033,1.58053,243700000.0
2006-08-14 15:53:00,1.58056,1.58061,1.5804,1.5804,142799998.0
2006-08-14 15:54:00,1.58045,1.58058,1.58038,1.58049,333399998.0
2006-08-14 15:55:00,1.58045,1.58047,1.58025,1.58039,353800004.0
2006-08-14 15:56:00,1.58033,1.58056,1.58029,1.58047,452399995.0
2006-08-14 15:57:00,1.5804,1.5805,1.58029,1.58033,149400001.0
2006-08-14 15:58:00,1.58044,1.58063,1.58039,1.58054,540099998.0
2006-08-14 15:59:00,1.58048,1.58064,1.58045,1.58047,446200005.0
2006-08-14 16:00:00,1.58062,1.58068,1.58055,1.5806,41100000.0
2006-08-14 16:01:00,1.58056,1.58058,1.58038,1.58046,427499997.0
2006-08-14 16:02:00,1.58044,1.58052,1.58028,1.58032,300900004.0
2006-08-14 16:03:00,1.58047,1.58056,1.58023,1.58049,399599996.0
2006-08-14 16:04:00,1.5804,1.5805,1.5804,1.5805,118199997.0
2006-08-14 16:05:00,1.58048,1.58057,1.5803,1.58047,254900000.0
2006-08-14 16:06:00,1.58047,1.58059,1.58035,1.58047,201500000.0
2006-08-14 16:07:00,1.58046,1.58053,1.58028,1.58037,307399999.0
2006-08-14 16:08:00,1.58035,1.5805,1.58035,1.5805,111100001.0
2006-08-14 16:09:00,1.5805,1.5805,1.58037,1.58037,78299999.0
2006-08-14 16:10:00,1.58048,1.58055,1.5803,1.58055,163600000.0
2006-08-14 16:11:00,1.58046,1.58054,1.58024,1.58039,187100001.0
2006-08-14 16:12:00,1.58035,1.58052,1.58031,1.58042,220599998.0
2006-08-14 16:13:00,1.58041,1.58056,1.58025,1.58032,257900002.0
2006-08-14 16:14:00,1.58029,1.58053,1.58014,1.58053,383699998.0
2006-08-14 16:15:00,1.58016,1.5806,1.58016,1.58048,260400004.0
2006-08-14 16:16:00,1.58047,1.58062,1.58038,1.58038,429000001.0
2006-08-14 16:17:00,1.5804,1.58066,1.5804,1.58066,287899998.0
2006-08-14 16:18:00,1.58075,1.58075,1.58053,1.58069,229300002.0
2006-08-14 16:19:00,1.58067,1.5807,1.58052,1.58057,271599999.0
2006-08-14 16:20:00,1.5806,1.58067,1.58045,1.58059,235399998.0
2006-08-14 16:21:00,1.5806,1.58072,1.58054,1.5807,241900004.0
2006-08-14 16:22:00,1.58056,1.58078,1.58056,1.58064,328900002.0
2006-08-14 16:23:00,1.58065,1.58074,1.58051,1.58065,348299999.0
2006-08-14 16:24:00,1.58038,1.58068,1.58038,1.58062,312900002.0
2006-08-14 16:25:00,1.58058,1.58064,1.58047,1.58064,264000003.0
2006-08-14 16:26:00,1.58055,1.58055,1.58008,1.58026,238900003.0
2006-08-14 16:27:00,1.58013,1.58042,1.58013,1.5803,298499996.0
2006-08-14 16:28:00,1.58023,1.58023,1.58006,1.58006,229399997.0
2006-08-14 16:29:00,1.58023,1.58043,1.58013,1.58033,484200003.0
2006-08-14 16:30:00,1.58004,1.58015,1.57995,1.58014,226799997.0
2006-08-14 16:31:00,1.57998,1.58015,1.5799,1.58013,326600003.0
2006-08-14 16:32:00,1.58008,1.58017,1.58007,1.58017,101600002.0
2006-08-14 16:33:00,1.58005,1.58022,1.58005,1.58012,227300003.0
2006-08-14 16:34:00,1.5802,1.58027,1.58008,1.58009,275700003.0
2006-08-14 16:35:00,1.58012,1.58031,1.58012,1.58022,236800002.0
2006-08-14 16:36:00,1.58015,1.58031,1.57996,1.58023,274099998.0
2006-08-14 16:37:00,1.58032,1.58042,1.58017,1.58017,336400006.0
2006-08-14 16:38:00,1.58018,1.58035,1.58011,1.58035,535600006.0
2006-08-14 16:39:00,1.58023,1.58023,1.58013,1.58017,75900000.0
2006-08-14 16:40:00,1.58027,1.58028,1.58014,1.58018,128999997.0
2006-08-14 16:41:00,1.58019,1.5803,1.5801,1.58025,184600002.0
2006-08-14 16:42:00,1.5801,1.5804,1.5801,1.58034,305400003.0
2006-08-14 16:43:00,1.58023,1.58023,1.57985,1.57985,103000002.0
2006-08-14 16:44:00,1.58012,1.58024,1.58007,1.58017,369300002.0
2006-08-14 16:45:00,1.58005,1.5802,1.57989,1.58002,276199999.0
2006-08-14 16:46:00,1.58003,1.58003,1.57981,1.57996,142899999.0
2006-08-14 16:47:00,1.57982,1.58005,1.57975,1.58005,240299996.0
2006-08-14 16:48:00,1.57997,1.58018,1.57996,1.58016,275099998.0
2006-08-14 16:49:00,1.58021,1.58021,1.58007,1.58007,42399999.0
2006-08-14 16:50:00,1.58017,1.5802,1.57984,1.58016,293800002.0
2006-08-14 16:51:00,1.58011,1.58021,1.57982,1.57982,336599998.0
2006-08-14 16:52:00,1.57999,1.58015,1.57999,1.58015,223499996.0
2006-08-14 16:53:00,1.58003,1.58021,1.57998,1.58012,283200004.0
2006-08-14 16:54:00,1.58017,1.58035,1.57998,1.58006,412899997.0
2006-08-14 16:55:00,1.58022,1.58028,1.58008,1.5802,458299998.0
2006-08-14 16:56:00,1.58008,1.58021,1.58005,1.58014,354700001.0
2006-08-14 16:57:00,1.58019,1.58025,1.58006,1.58019,200500001.0
2006-08-14 16:58:00,1.58009,1.58029,1.57994,1.58007,170800002.0
2006-08-14 16:59:00,1.58022,1.58069,1.58022,1.58069,192999998.0
2006-08-14 17:00:00,1.58053,1.58071,1.58037,1.58059,253500002.0
2006-08-14 17:01:00,1.58043,1.58053,1.58022,1.58051,395900003.0
2006-08-14 17:02:00,1.58053,1.58053,1.58033,1.58043,225800000.0
2006-08-14 17:03:00,1.5805,1.5805,1.58021,1.58025,388899995.0
2006-08-14 17:04:00,1.58033,1.58049,1.58012,1.58029,241799998.0
2006-08-14 17:05:00,1.58033,1.58051,1.58031,1.58043,523400003.0
2006-08-14 17:06:00,1.5803,1.58053,1.5803,1.58048,225200004.0
2006-08-14 17:07:00,1.58031,1.5804,1.58014,1.58037,402100004.0
2006-08-14 17:08:00,1.58031,1.58047,1.58025,1.58045,417799998.0
2006-08-14 17:09:00,1.58041,1.58042,1.58026,1.58031,182300002.0
2006-08-14 17:10:00,1.58021,1.58038,1.58013,1.58027,201299997.0
2006-08-14 17:11:00,1.5803,1.5803,1.58006,1.58006,232200001.0
2006-08-14 17:12:00,1.5802,1.58025,1.58005,1.58018,279800000.0
2006-08-14 17:13:00,1.58022,1.58022,1.57992,1.58002,232299999.0
2006-08-14 17:14:00,1.58019,1.58025,1.58007,1.58008,163400000.0
2006-08-14 17:15:00,1.58014,1.58022,1.57992,1.58006,130000001.0
2006-08-14 17:16:00,1.58001,1.58002,1.57966,1.57967,382799999.0
2006-08-14 17:17:00,1.57946,1.57972,1.57946,1.57972,205100002.0
2006-08-14 17:18:00,1.57966,1.57977,1.57952,1.57952,216799999.0
2006-08-14 17:19:00,1.57989,1.58015,1.57987,1.58015,158199997.0
2006-08-14 17:20:00,1.58009,1.58018,1.57992,1.58002,207600000.0
2006-08-14 17:21:00,1.57998,1.5801,1.57982,1.58,269299999.0
2006-08-14 17:22:00,1.57984,1.57998,1.57975,1.57998,181600000.0
2006-08-14 17:23:00,1.57983,1.58003,1.57979,1.57986,287300000.0
2006-08-14 17:24:00,1.58007,1.5801,1.57982,1.57982,383799999.0
2006-08-14 17:25:00,1.57986,1.57995,1.57986,1.5799,147000004.0
2006-08-14 17:26:00,1.57983,1.57992,1.5797,1.5797,299599999.0
2006-08-14 17:27:00,1.57978,1.57993,1.5797,1.57986,220599997.0
2006-08-14 17:28:00,1.57988,1.57988,1.57963,1.57963,55900000.0
2006-08-14 17:29:00,1.57954,1.57965,1.57945,1.57955,93400000.0
2006-08-14 17:30:00,1.5794,1.57956,1.57926,1.57938,272300000.0
2006-08-14 17:31:00,1.57933,1.57936,1.57918,1.57922,391300003.0
2006-08-14 17:32:00,1.57922,1.57941,1.57906,1.57932,181400000.0
2006-08-14 17:33:00,1.57948,1.57953,1.57934,1.57934,178900000.0
2006-08-14 17:34:00,1.57929,1.57945,1.57922,1.57929,316900002.0
2006-08-14 17:35:00,1.5793,1.57949,1.57929,1.5794,438999997.0
2006-08-14 17:36:00,1.57899,1.5792,1.57896,1.57912,273100001.0
2006-08-14 17:37:00,1.57914,1.57923,1.57902,1.5791,151299997.0
2006-08-14 17:38:00,1.57908,1.57919,1.57903,1.57905,331900000.0
2006-08-14 17:39:00,1.57905,1.57928,1.57905,1.5791,416200005.0
2006-08-14 17:40:00,1.57906,1.57943,1.57906,1.57936,308900006.0
2006-08-14 17:41:00,1.57934,1.57947,1.57928,1.57941,262300000.0
2006-08-14 17:42:00,1.57937,1.5795,1.57924,1.57934,184299999.0
2006-08-14 17:43:00,1.5794,1.57958,1.57927,1.57935,234200006.0
2006-08-14 17:44:00,1.57938,1.57957,1.57916,1.57948,306000002.0
2006-08-14 17:45:00,1.57944,1.57949,1.57932,1.57934,230899999.0
2006-08-14 17:46:00,1.57926,1.57935,1.57918,1.57934,229800000.0
2006-08-14 17:47:00,1.57934,1.57941,1.57927,1.57933,107800000.0
2006-08-14 17:48:00,1.57928,1.57945,1.57923,1.57945,224800001.0
2006-08-14 17:49:00,1.57926,1.57941,1.57917,1.57933,386400002.0
2006-08-14 17:50:00,1.57916,1.57933,1.5791,1.57933,229299995.0
2006-08-14 17:51:00,1.57928,1.57933,1.57914,1.57926,163600002.0
2006-08-14 17:52:00,1.57938,1.57945,1.57923,1.57933,240600005.0
2006-08-14 17:53:00,1.57925,1.57935,1.57909,1.57925,291600001.0
2006-08-14 17:54:00,1.5793,1.57935,1.57916,1.57916,327599998.0
2006-08-14 17:55:00,1.5792,1.57933,1.57911,1.57933,311000003.0
2006-08-14 17:56:00,1.57936,1.57947,1.57924,1.57924,215800001.0
2006-08-14 17:57:00,1.5794,1.5794,1.5793,1.5793,103799999.0
2006-08-14 17:58:00,1.57938,1.57947,1.57917,1.57936,330800002.0
2006-08-14 17:59:00,1.57932,1.5794,1.57918,1.57927,26400000.0
2006-08-14 18:00:00,1.57935,1.57943,1.57923,1.57943,193399996.0
2006-08-14 18:01:00,1.5795,1.5796,1.5795,1.5795,1928700000.0
2006-08-14 18:02:00,1.5794,1.5795,1.5794,1.5795,1928700000.0
2006-08-14 18:03:00,1.5794,1.5795,1.5793,1.5794,1928700000.0
2006-08-14 18:04:00,1.5795,1.5795,1.5794,1.5794,1928700000.0
2006-08-14 18:05:00,1.5795,1.5795,1.5794,1.5794,1928700000.0
2006-08-14 18:06:00,1.5795,1.5795,1.5795,1.5795,1928700000.0
2006-08-14 18:07:00,1.5796,1.5796,1.5795,1.5796,1928700000.0
2006-08-14 18:08:00,1.5795,1.5796,1.5794,1.5795,1928700000.0
2006-08-14 18:09:00,1.57926,1.57967,1.57926,1.57942,1928700000.0
2006-08-14 18:10:00,1.5796,1.5796,1.5795,1.5796,1437899997.0
2006-08-14 18:11:00,1.57944,1.57961,1.57932,1.57952,1437899997.0
2006-08-14 18:12:00,1.57952,1.57962,1.57942,1.57955,1883900012.0
2006-08-14 18:13:00,1.57952,1.57964,1.57935,1.5795,1565300000.0
2006-08-14 18:14:00,1.5795,1.5795,1.5794,1.5795,842600000.0
2006-08-14 18:15:00,1.57932,1.57961,1.57932,1.57961,842600000.0
2006-08-14 18:16:00,1.5795,1.5796,1.5795,1.5796,2023800012.0
2006-08-14 18:17:00,1.57952,1.57952,1.57917,1.57932,2023800012.0
2006-08-14 18:18:00,1.57933,1.57961,1.57932,1.57945,808200003.0
2006-08-14 18:19:00,1.57953,1.57963,1.57921,1.5795,2011099987.0
2006-08-14 18:20:00,1.57951,1.5796,1.57939,1.57951,2106099998.0
2006-08-14 18:21:00,1.57954,1.57957,1.57926,1.57926,782500001.0
2006-08-14 18:22:00,1.57942,1.57957,1.57932,1.57945,817899994.0
2006-08-14 18:23:00,1.5796,1.5797,1.5796,1.5797,1401500004.0
2006-08-14 18:24:00,1.5798,1.5799,1.5797,1.5798,1401500004.0
2006-08-14 18:25:00,1.5799,1.5799,1.5798,1.5799,1401500004.0
2006-08-14 18:26:00,1.5798,1.5798,1.5797,1.5798,1401500004.0
2006-08-14 18:27:00,1.57965,1.57972,1.57941,1.57962,1401500004.0
2006-08-14 18:28:00,1.5798,1.5798,1.5797,1.5797,1966099992.0
2006-08-14 18:29:00,1.57942,1.57964,1.57941,1.57952,1966099992.0
2006-08-14 18:30:00,1.57947,1.57958,1.57936,1.57943,985500001.0
2006-08-14 18:31:00,1.57944,1.57963,1.57938,1.57963,988500000.0
2006-08-14 18:32:00,1.57953,1.57963,1.57934,1.57953,1668400009.0
2006-08-14 18:33:00,1.57962,1.57975,1.57951,1.5797,2095900000.0
2006-08-14 18:35:00,1.57969,1.57972,1.57958,1.57961,1718800017.0
2006-08-14 18:36:00,1.57964,1.57969,1.57942,1.57964,1278500008.0
2006-08-14 18:37:00,1.57963,1.57977,1.57945,1.5797,1877400012.0
2006-08-14 18:38:00,1.57954,1.57967,1.5794,1.57956,1505599995.0
2006-08-14 18:39:00,1.5796,1.57971,1.57944,1.57961,1749300003.0
2006-08-14 18:40:00,1.5797,1.5797,1.5797,1.5797,979999997.0
2006-08-14 18:41:00,1.57942,1.57969,1.57942,1.57961,979999997.0
2006-08-14 18:42:00,1.57963,1.57963,1.57936,1.57947,1553599999.0
2006-08-14 18:43:00,1.57965,1.57965,1.57948,1.57955,457499999.0
2006-08-14 18:44:00,1.5797,1.57982,1.57948,1.57965,963700005.0
2006-08-14 18:45:00,1.57949,1.57968,1.57942,1.57967,574700002.0
2006-08-14 18:46:00,1.57968,1.57968,1.57939,1.57939,274700001.0
2006-08-14 18:47:00,1.57949,1.5797,1.57943,1.57953,416599999.0
2006-08-14 18:48:00,1.57949,1.57964,1.57943,1.57959,1202700006.0
2006-08-14 18:49:00,1.57965,1.57965,1.57942,1.57954,386500002.0
2006-08-14 18:50:00,1.57951,1.57965,1.57946,1.57958,517500008.0
2006-08-14 18:51:00,1.57948,1.57961,1.57938,1.57953,1807800002.0
2006-08-14 18:52:00,1.57938,1.57959,1.57938,1.57955,1536200013.0
2006-08-14 18:53:00,1.57944,1.57965,1.57927,1.57955,1188399995.0
2006-08-14 18:54:00,1.5794,1.57957,1.5794,1.57952,738600007.0
2006-08-14 18:55:00,1.57957,1.57957,1.57936,1.57936,1420000016.0
2006-08-14 18:56:00,1.57956,1.5796,1.57943,1.57954,825300005.0
2006-08-14 18:57:00,1.57954,1.57967,1.57945,1.57958,753600002.0
2006-08-14 18:58:00,1.5795,1.57956,1.57929,1.57945,838899999.0
2006-08-14 18:59:00,1.5794,1.57947,1.57924,1.57928,1791700005.0
2006-08-14 19:00:00,1.57938,1.57944,1.57923,1.57929,405400000.0
2006-08-14 19:01:00,1.57942,1.57949,1.57929,1.57947,386700002.0
2006-08-14 19:02:00,1.57938,1.57948,1.57923,1.57936,878800007.0
2006-08-14 19:03:00,1.57936,1.57948,1.57933,1.57942,624600001.0
2006-08-14 19:04:00,1.57928,1.57939,1.57924,1.57932,295500003.0
2006-08-14 19:05:00,1.57937,1.57943,1.57922,1.5793,835799996.0
2006-08-14 19:06:00,1.57926,1.57944,1.57921,1.57937,1965200007.0
2006-08-14 19:07:00,1.57926,1.57945,1.5792,1.57935,842300004.0
2006-08-14 19:08:00,1.57931,1.57955,1.57931,1.57945,1743799995.0
2006-08-14 19:09:00,1.57945,1.57953,1.57927,1.57932,1275099995.0
2006-08-14 19:10:00,1.57939,1.57962,1.57939,1.57944,893200004.0
2006-08-14 19:11:00,1.57955,1.57955,1.57936,1.57948,1158499998.0
2006-08-14 19:12:00,1.57933,1.5795,1.5793,1.5795,924699994.0
2006-08-14 19:13:00,1.57949,1.57952,1.57937,1.57944,409899994.0
2006-08-14 19:14:00,1.5793,1.5794,1.5793,1.57935,267600003.0
2006-08-14 19:15:00,1.57936,1.57944,1.57926,1.57936,1277200005.0
2006-08-14 19:16:00,1.57937,1.57944,1.57926,1.57936,566299999.0
2006-08-14 19:17:00,1.57943,1.57943,1.57913,1.57913,863199992.0
2006-08-14 19:18:00,1.57935,1.57941,1.57922,1.57925,629800000.0
2006-08-14 19:19:00,1.57928,1.57947,1.57926,1.57943,760200004.0
2006-08-14 19:20:00,1.57945,1.57945,1.57917,1.5793,1058999997.0
2006-08-14 19:21:00,1.57938,1.57945,1.57926,1.57931,1139500002.0
2006-08-14 19:22:00,1.57938,1.57947,1.57929,1.57932,245199999.0
2006-08-14 19:23:00,1.57942,1.57946,1.57925,1.57925,698000001.0
2006-08-14 19:24:00,1.5794,1.57951,1.57926,1.57938,548800006.0
2006-08-14 19:25:00,1.57924,1.57948,1.57922,1.5793,833100002.0
2006-08-14 19:26:00,1.57938,1.57952,1.57924,1.57942,1185599995.0
2006-08-14 19:27:00,1.57948,1.57949,1.57927,1.57929,1167400002.0
2006-08-14 19:28:00,1.57936,1.57939,1.57919,1.57919,501300002.0
2006-08-14 19:29:00,1.57926,1.57939,1.57907,1.57907,876400004.0
2006-08-14 19:30:00,1.5793,1.5794,1.5793,1.5794,1371800010.0
2006-08-14 19:31:00,1.57943,1.57943,1.57916,1.57917,1371800010.0
2006-08-14 19:32:00,1.57916,1.57935,1.57916,1.57927,777200003.0
2006-08-14 19:33:00,1.57917,1.57939,1.57916,1.57927,976200005.0
2006-08-14 19:34:00,1.57923,1.57948,1.57916,1.57932,1375500005.0
2006-08-14 19:35:00,1.57933,1.57945,1.57914,1.57936,849499997.0
2006-08-14 19:36:00,1.57935,1.5795,1.57922,1.57936,734000008.0
2006-08-14 19:37:00,1.5793,1.57945,1.5793,1.57945,473900000.0
2006-08-14 19:38:00,1.5794,1.57945,1.57931,1.57936,756299997.0
2006-08-14 19:39:00,1.5794,1.57954,1.57921,1.57937,1284900008.0
2006-08-14 19:40:00,1.57935,1.57948,1.57928,1.57945,625300006.0
2006-08-14 19:41:00,1.57936,1.57948,1.57924,1.57932,449000007.0
2006-08-14 19:42:00,1.57933,1.57947,1.57924,1.57941,818900001.0
2006-08-14 19:43:00,1.57942,1.57948,1.57922,1.57932,516499998.0
2006-08-14 19:44:00,1.57937,1.57944,1.57927,1.5793,830799997.0
2006-08-14 19:45:00,1.57922,1.57935,1.57912,1.57935,433600004.0
2006-08-14 19:46:00,1.57932,1.57932,1.57898,1.57912,875299995.0
2006-08-14 19:47:00,1.579,1.57912,1.57888,1.57904,404599998.0
2006-08-14 19:48:00,1.5791,1.57919,1.579,1.57909,550500001.0
2006-08-14 19:49:00,1.57915,1.57917,1.57897,1.57907,1230300004.0
2006-08-14 19:50:00,1.57905,1.57914,1.57892,1.57907,243800000.0
2006-08-14 19:51:00,1.57906,1.57924,1.57906,1.57924,568599998.0
2006-08-14 19:52:00,1.57939,1.57942,1.57928,1.57934,280900001.0
2006-08-14 19:53:00,1.57933,1.57933,1.57891,1.57895,539199999.0
2006-08-14 19:54:00,1.57897,1.57908,1.57893,1.57902,312400003.0
2006-08-14 19:55:00,1.57902,1.57902,1.57879,1.57885,455100000.0
2006-08-14 19:56:00,1.57903,1.57909,1.57884,1.57896,1295900004.0
2006-08-14 19:57:00,1.57911,1.57913,1.57884,1.57884,1428200011.0
2006-08-14 19:58:00,1.57895,1.57908,1.5788,1.5788,1425999994.0
2006-08-14 19:59:00,1.57896,1.57907,1.5788,1.57894,1080500009.0
2006-08-14 20:00:00,1.57892,1.5791,1.57886,1.57897,719800001.0
2006-08-14 20:01:00,1.57891,1.57912,1.57889,1.57906,659999992.0
2006-08-14 20:02:00,1.57898,1.57934,1.57895,1.57934,291400001.0
2006-08-14 20:03:00,1.57928,1.57938,1.57916,1.57938,297899998.0
2006-08-14 20:04:00,1.57931,1.57945,1.5793,1.57945,286100002.0
2006-08-14 20:05:00,1.57942,1.57942,1.57925,1.57933,575900001.0
2006-08-14 20:06:00,1.57944,1.57947,1.57934,1.5794,414600000.0
2006-08-14 20:07:00,1.57952,1.57952,1.57928,1.57936,174200002.0
2006-08-14 20:08:00,1.5794,1.57952,1.57931,1.57941,1480599995.0
2006-08-14 20:09:00,1.5794,1.57945,1.57927,1.57929,284100002.0
2006-08-14 20:10:00,1.5794,1.57942,1.57926,1.57926,301800003.0
2006-08-14 20:11:00,1.57938,1.5794,1.57924,1.5793,1059399997.0
2006-08-14 20:12:00,1.57939,1.5795,1.57931,1.57948,408399997.0
2006-08-14 20:13:00,1.57946,1.57952,1.57931,1.57932,1977900004.0
2006-08-14 20:14:00,1.57933,1.57933,1.57913,1.5792,523400006.0
2006-08-14 20:15:00,1.5793,1.57935,1.57917,1.57928,1042900001.0
2006-08-14 20:16:00,1.57936,1.57943,1.57922,1.57924,1928800003.0
2006-08-14 20:17:00,1.57935,1.57939,1.57924,1.57932,375799997.0
2006-08-14 20:18:00,1.57924,1.57924,1.57904,1.57904,664200001.0
2006-08-14 20:19:00,1.5792,1.5794,1.5792,1.5792,664100003.0
2006-08-14 20:20:00,1.5794,1.5794,1.5793,1.5793,664100003.0
2006-08-14 20:21:00,1.57915,1.57918,1.57902,1.57908,664100003.0
2006-08-14 20:22:00,1.57902,1.57926,1.57894,1.57909,836100005.0
2006-08-14 20:23:00,1.57906,1.5792,1.57891,1.5791,1323600002.0
2006-08-14 20:24:00,1.57912,1.57912,1.57881,1.5789,494399997.0
2006-08-14 20:25:00,1.57886,1.57919,1.57881,1.57909,1011799994.0
2006-08-14 20:26:00,1.5792,1.57928,1.57915,1.57928,375500003.0
2006-08-14 20:27:00,1.57927,1.57936,1.57916,1.57929,570299999.0
2006-08-14 20:28:00,1.5793,1.5795,1.5793,1.5793,1570900010.0
2006-08-14 20:29:00,1.57945,1.57945,1.57908,1.57908,1570900010.0
2006-08-14 20:30:00,1.5794,1.5795,1.5794,1.5794,532699999.0
2006-08-14 20:31:00,1.5795,1.5795,1.5794,1.5794,532699999.0
2006-08-14 20:33:00,1.57933,1.57933,1.57906,1.57906,532699999.0
2006-08-14 20:34:00,1.57906,1.57931,1.57906,1.57922,389500001.0
2006-08-14 20:35:00,1.57908,1.57932,1.57907,1.57932,468299998.0
2006-08-14 20:36:00,1.57917,1.57946,1.5791,1.57939,494100000.0
2006-08-14 20:37:00,1.57938,1.57945,1.57915,1.57915,789999997.0
2006-08-14 20:38:00,1.57914,1.57931,1.57911,1.57926,1591800007.0
2006-08-14 20:39:00,1.57924,1.57931,1.57906,1.57911,909900001.0
2006-08-14 20:40:00,1.57927,1.57945,1.57921,1.57935,1457400000.0
2006-08-14 20:41:00,1.5794,1.5794,1.5791,1.5791,604600001.0
2006-08-14 20:42:00,1.57922,1.5794,1.57912,1.5793,218100001.0
2006-08-14 20:43:00,1.57941,1.57955,1.57925,1.57925,605700006.0
2006-08-14 20:44:00,1.57916,1.5795,1.57916,1.57935,1229099999.0
2006-08-14 20:45:00,1.57923,1.57945,1.57923,1.57923,876899989.0
2006-08-14 20:46:00,1.5794,1.57947,1.57918,1.57945,295699998.0
2006-08-14 20:47:00,1.57942,1.5795,1.5793,1.57935,590399997.0
2006-08-14 20:48:00,1.57921,1.57954,1.57921,1.57947,1477800006.0
2006-08-14 20:49:00,1.57933,1.57956,1.57932,1.57948,908300009.0
2006-08-14 20:50:00,1.57938,1.57945,1.57926,1.57945,2073500015.0
2006-08-14 20:51:00,1.57942,1.57945,1.57928,1.5793,320499996.0
2006-08-14 20:52:00,1.57941,1.57941,1.57909,1.57924,1376600003.0
2006-08-14 20:53:00,1.57922,1.57945,1.57922,1.5794,1752799998.0
2006-08-14 20:54:00,1.57935,1.57944,1.57923,1.57929,644800002.0
2006-08-14 20:55:00,1.57938,1.57938,1.57924,1.57924,570399990.0
2006-08-14 20:56:00,1.5795,1.5795,1.5794,1.5795,1551000005.0
2006-08-14 20:58:00,1.5796,1.5796,1.5796,1.5796,1551000005.0
2006-08-14 20:59:00,1.5795,1.5796,1.5795,1.5795,1551000005.0
2006-08-14 21:00:00,1.5796,1.5796,1.5796,1.5796,1551000005.0
2006-08-14 21:02:00,1.57947,1.5796,1.5794,1.57952,1551000005.0
2006-08-14 21:03:00,1.57951,1.57966,1.57941,1.57943,1469299997.0
2006-08-14 21:04:00,1.57948,1.57948,1.57925,1.57925,201000000.0
2006-08-14 21:05:00,1.57949,1.57954,1.57925,1.5794,859799997.0
2006-08-14 21:06:00,1.57945,1.57957,1.57926,1.5795,633200001.0
2006-08-14 21:07:00,1.57941,1.57954,1.57939,1.57951,458699999.0
2006-08-14 21:08:00,1.5795,1.57951,1.57929,1.57941,396899999.0
2006-08-14 21:09:00,1.57931,1.57943,1.57927,1.5794,585699999.0
2006-08-14 21:10:00,1.57948,1.57948,1.57927,1.57931,1074900001.0
2006-08-14 21:11:00,1.57934,1.57944,1.57926,1.57941,687800003.0
2006-08-14 21:12:00,1.57936,1.57939,1.5791,1.57912,234600001.0
2006-08-14 21:13:00,1.579,1.57908,1.5789,1.579,989199996.0
2006-08-14 21:14:00,1.57908,1.57914,1.57891,1.57906,875100004.0
2006-08-14 21:15:00,1.5792,1.57962,1.57919,1.57927,858300000.0
2006-08-14 21:16:00,1.5794,1.57961,1.5792,1.57934,647900003.0
2006-08-14 21:17:00,1.57929,1.57945,1.57925,1.5794,1356400008.0
2006-08-14 21:18:00,1.57945,1.57947,1.57919,1.57919,569500011.0
2006-08-14 21:19:00,1.57946,1.57947,1.57923,1.57924,615300008.0
2006-08-14 21:20:00,1.5795,1.5795,1.5794,1.5794,1661100011.0
2006-08-14 21:21:00,1.5795,1.5795,1.5795,1.5795,1661100011.0
2006-08-14 21:22:00,1.57937,1.57947,1.57922,1.57945,1661100011.0
2006-08-14 21:23:00,1.57943,1.57945,1.5792,1.57923,1294599994.0
2006-08-14 21:24:00,1.57928,1.5794,1.57921,1.5793,554200000.0
2006-08-14 21:25:00,1.5792,1.57945,1.5789,1.57935,1274200008.0
2006-08-14 21:26:00,1.57925,1.5794,1.57924,1.5794,619499997.0
2006-08-14 21:27:00,1.57945,1.57945,1.57932,1.5794,622399999.0
2006-08-14 21:28:00,1.57942,1.57949,1.57927,1.57927,697399998.0
2006-08-14 21:29:00,1.57932,1.5795,1.57925,1.5794,389200002.0
2006-08-14 21:30:00,1.57924,1.57937,1.5792,1.57935,478899999.0
2006-08-14 21:31:00,1.57936,1.57944,1.57919,1.57944,534599997.0
2006-08-14 21:32:00,1.57948,1.57956,1.57926,1.57926,1882999998.0
2006-08-14 21:33:00,1.57932,1.57945,1.57929,1.5794,230799995.0
2006-08-14 21:34:00,1.57933,1.57955,1.57933,1.57942,1494499995.0
2006-08-14 21:35:00,1.5794,1.57945,1.57929,1.57931,753300001.0
2006-08-14 21:36:00,1.57948,1.57949,1.57935,1.57938,228900001.0
2006-08-14 21:37:00,1.5795,1.57955,1.57934,1.57934,512700007.0
2006-08-14 21:38:00,1.57947,1.57955,1.57932,1.57948,255900001.0
2006-08-14 21:39:00,1.5794,1.5795,1.5794,1.5795,56700001.0
2006-08-14 21:40:00,1.57947,1.57948,1.57923,1.57924,405100001.0
2006-08-14 21:41:00,1.5792,1.57945,1.57917,1.5794,847900007.0
2006-08-14 21:42:00,1.5794,1.57945,1.57927,1.57927,621000001.0
2006-08-14 21:43:00,1.5793,1.57947,1.57929,1.57943,1155100004.0
2006-08-14 21:44:00,1.57945,1.57947,1.57925,1.57928,1230699999.0
2006-08-14 21:45:00,1.57926,1.57945,1.57926,1.5794,718400004.0
2006-08-14 21:46:00,1.57926,1.57947,1.57924,1.57937,1148399999.0
2006-08-14 21:47:00,1.57942,1.57956,1.57933,1.57939,1258199990.0
2006-08-14 21:48:00,1.57947,1.57958,1.57934,1.5795,288300002.0
2006-08-14 21:49:00,1.57959,1.57962,1.57936,1.57937,1139899995.0
2006-08-14 21:50:00,1.57952,1.57953,1.57938,1.5794,291000004.0
2006-08-14 21:51:00,1.57943,1.57961,1.57943,1.57952,626000003.0
2006-08-14 21:52:00,1.57953,1.57965,1.57935,1.57947,1524399996.0
2006-08-14 21:53:00,1.5795,1.57955,1.57938,1.57944,436899998.0
2006-08-14 21:54:00,1.57952,1.57961,1.57943,1.57952,308199999.0
2006-08-14 21:55:00,1.57952,1.57961,1.57934,1.57942,574500002.0
2006-08-14 21:56:00,1.57947,1.57955,1.57936,1.5795,574900001.0
2006-08-14 21:57:00,1.5795,1.57955,1.5794,1.57948,534699995.0
2006-08-14 21:58:00,1.57948,1.57955,1.57939,1.57955,1003900003.0
2006-08-14 21:59:00,1.57938,1.5796,1.57938,1.57952,1249800003.0
2006-08-14 22:00:00,1.5795,1.57962,1.57938,1.57948,689400001.0
2006-08-14 22:01:00,1.57954,1.57965,1.57954,1.57965,294400003.0
2006-08-14 22:02:00,1.57958,1.57967,1.5794,1.57955,1132000006.0
2006-08-14 22:03:00,1.57964,1.57966,1.5794,1.57962,244500001.0
2006-08-14 22:04:00,1.57963,1.57963,1.57934,1.57949,440999995.0
2006-08-14 22:05:00,1.57957,1.57957,1.57941,1.5795,364000003.0
2006-08-14 22:06:00,1.57952,1.57963,1.57941,1.57963,519500002.0
2006-08-14 22:07:00,1.57944,1.57963,1.57937,1.57963,178200001.0
2006-08-14 22:08:00,1.57957,1.57957,1.57934,1.57955,361500001.0
2006-08-14 22:09:00,1.5795,1.5796,1.57942,1.5796,357300002.0
2006-08-14 22:10:00,1.57956,1.57965,1.57945,1.57958,229300001.0
2006-08-14 22:11:00,1.57958,1.57965,1.5795,1.5796,276499998.0
2006-08-14 22:12:00,1.57959,1.57965,1.57947,1.57948,699600002.0
2006-08-14 22:13:00,1.57958,1.5796,1.5794,1.57946,199300004.0
2006-08-14 22:14:00,1.5795,1.57965,1.57944,1.5796,381000003.0
2006-08-14 22:15:00,1.57942,1.57968,1.57939,1.57958,615600004.0
2006-08-14 22:16:00,1.5794,1.57955,1.5794,1.57955,206300000.0
2006-08-14 22:17:00,1.57965,1.57967,1.5796,1.57964,68499999.0
2006-08-14 22:18:00,1.57955,1.5796,1.57941,1.57941,115200000.0
2006-08-14 22:19:00,1.5794,1.5796,1.57935,1.5796,381199998.0
2006-08-14 22:20:00,1.57955,1.5796,1.57938,1.57948,304400002.0
2006-08-14 22:21:00,1.57953,1.57971,1.57953,1.57965,334600003.0
2006-08-14 22:22:00,1.57966,1.57977,1.57954,1.57962,1116900007.0
2006-08-14 22:23:00,1.57972,1.57972,1.57946,1.57946,191599999.0
2006-08-14 22:24:00,1.57961,1.57978,1.57948,1.57948,303600007.0
2006-08-14 22:25:00,1.57973,1.57981,1.57956,1.57958,555500002.0
2006-08-14 22:26:00,1.57951,1.57979,1.57938,1.57938,772200004.0
2006-08-14 22:27:00,1.57931,1.57955,1.57915,1.57942,208899997.0
2006-08-14 22:28:00,1.57952,1.5796,1.57936,1.57937,714700004.0
2006-08-14 22:29:00,1.57938,1.5796,1.57935,1.5796,779800010.0
2006-08-14 22:30:00,1.57939,1.57969,1.57935,1.57967,874300000.0
2006-08-14 22:31:00,1.57944,1.57963,1.57928,1.57957,339500002.0
2006-08-14 22:32:00,1.57957,1.57961,1.57942,1.57942,265299999.0
2006-08-14 22:33:00,1.5794,1.57961,1.57939,1.57955,216400002.0
2006-08-14 22:34:00,1.57947,1.57956,1.57937,1.57952,334200001.0
2006-08-14 22:35:00,1.57949,1.5795,1.57933,1.57937,380300002.0
2006-08-14 22:36:00,1.57934,1.57964,1.57934,1.57944,529000003.0
2006-08-14 22:37:00,1.57947,1.57948,1.57926,1.57935,484799998.0
2006-08-14 22:38:00,1.5794,1.5795,1.57916,1.57922,387800002.0
2006-08-14 22:39:00,1.57908,1.57935,1.579,1.57935,567800011.0
2006-08-14 22:40:00,1.57935,1.5794,1.57909,1.57927,605799997.0
2006-08-14 22:41:00,1.57935,1.57945,1.57916,1.57928,501200000.0
2006-08-14 22:42:00,1.57921,1.57953,1.57921,1.5795,825699994.0
2006-08-14 22:43:00,1.5793,1.57948,1.57901,1.57944,1323200005.0
2006-08-14 22:44:00,1.57927,1.57938,1.57912,1.57931,379200002.0
2006-08-14 22:45:00,1.57917,1.5793,1.57901,1.5792,248800000.0
2006-08-14 22:46:00,1.57922,1.57922,1.57892,1.57892,132500001.0
2006-08-14 22:47:00,1.57902,1.57917,1.57899,1.57901,197599999.0
2006-08-14 22:48:00,1.57921,1.57939,1.57909,1.5792,451099996.0
2006-08-14 22:49:00,1.57947,1.57947,1.5792,1.5792,688999996.0
2006-08-14 22:50:00,1.57928,1.5794,1.57916,1.57933,227999999.0
2006-08-14 22:51:00,1.57912,1.57929,1.57904,1.57919,454400008.0
2006-08-14 22:52:00,1.57917,1.57921,1.57889,1.57895,370699998.0
2006-08-14 22:53:00,1.57921,1.57928,1.57908,1.57916,363000002.0
2006-08-14 22:54:00,1.57915,1.5793,1.57906,1.57922,456700000.0
2006-08-14 22:55:00,1.57927,1.57928,1.57911,1.57911,284700000.0
2006-08-14 22:56:00,1.57925,1.57932,1.57913,1.57922,78300002.0
2006-08-14 22:57:00,1.57909,1.57935,1.579,1.57909,397600006.0
2006-08-14 22:58:00,1.57902,1.57915,1.57893,1.57895,210299999.0
2006-08-14 22:59:00,1.579,1.57905,1.57861,1.57861,459899992.0
2006-08-14 23:00:00,1.57846,1.5789,1.57846,1.57877,197899998.0
2006-08-14 23:01:00,1.57882,1.57942,1.57882,1.57922,320099996.0
2006-08-14 23:02:00,1.57857,1.57924,1.57857,1.57886,304400004.0
2006-08-14 23:03:00,1.57886,1.5794,1.57884,1.57937,325200000.0
2006-08-14 23:04:00,1.57882,1.57924,1.57872,1.57897,190599998.0
2006-08-14 23:05:00,1.57875,1.57928,1.57875,1.57913,227900004.0
2006-08-14 23:06:00,1.5788,1.57934,1.5788,1.5793,372999999.0
2006-08-14 23:07:00,1.57925,1.5794,1.57856,1.57857,291100000.0
2006-08-14 23:08:00,1.57888,1.57935,1.57868,1.57903,386400000.0
2006-08-14 23:09:00,1.57938,1.57942,1.57879,1.57905,376400009.0
2006-08-14 23:10:00,1.57884,1.57914,1.5787,1.57903,385399997.0
2006-08-14 23:11:00,1.57885,1.57912,1.57863,1.57897,346900001.0
2006-08-14 23:12:00,1.57909,1.5793,1.5788,1.57905,183400002.0
2006-08-14 23:13:00,1.57924,1.57935,1.57895,1.57913,386400000.0
2006-08-14 23:14:00,1.57883,1.57935,1.57883,1.57886,363500001.0
2006-08-14 23:15:00,1.57873,1.57933,1.57861,1.5793,334700002.0
2006-08-14 23:16:00,1.57913,1.57942,1.57895,1.57909,227800001.0
2006-08-14 23:17:00,1.57895,1.57946,1.57884,1.57918,532300002.0
2006-08-14 23:18:00,1.57895,1.57908,1.57874,1.57879,281400002.0
2006-08-14 23:19:00,1.57874,1.57927,1.57858,1.5791,376800002.0
2006-08-14 23:20:00,1.5789,1.5792,1.57883,1.57911,406500000.0
2006-08-14 23:21:00,1.57899,1.57918,1.57899,1.57918,286000002.0
2006-08-14 23:22:00,1.57923,1.57923,1.57909,1.57911,133900000.0
2006-08-14 23:23:00,1.57902,1.57915,1.57902,1.57915,77600000.0
2006-08-14 23:24:00,1.5791,1.5791,1.57897,1.57897,114199997.0
2006-08-14 23:25:00,1.57915,1.57915,1.57893,1.57893,112099999.0
2006-08-14 23:26:00,1.57915,1.57915,1.5791,1.5791,38800000.0
2006-08-14 23:27:00,1.57903,1.57928,1.57903,1.57917,251400004.0
2006-08-14 23:28:00,1.57923,1.57927,1.57911,1.57911,164500000.0
2006-08-14 23:29:00,1.57906,1.57923,1.57906,1.57923,237500000.0
2006-08-14 23:30:00,1.57925,1.57925,1.57901,1.57901,251499998.0
2006-08-14 23:31:00,1.57925,1.57939,1.57918,1.57928,231599999.0
2006-08-14 23:32:00,1.57913,1.57935,1.57905,1.57932,181000000.0
2006-08-14 23:33:00,1.5794,1.57964,1.57932,1.5795,229199999.0
2006-08-14 23:34:00,1.57968,1.57975,1.5796,1.5797,197900003.0
2006-08-14 23:35:00,1.5796,1.5797,1.5796,1.5797,17400000.0
2006-08-14 23:36:00,1.57958,1.57978,1.57958,1.57978,162300000.0
2006-08-14 23:37:00,1.5796,1.5797,1.5796,1.5797,95299999.0
2006-08-14 23:38:00,1.57976,1.57981,1.57958,1.57966,233800000.0
2006-08-14 23:39:00,1.57959,1.5797,1.57951,1.57955,26000000.0
2006-08-14 23:40:00,1.57933,1.57955,1.5793,1.57955,209100001.0
2006-08-14 23:41:00,1.57967,1.57972,1.57954,1.57954,359000000.0
2006-08-14 23:42:00,1.57949,1.57963,1.57933,1.57945,368099998.0
2006-08-14 23:43:00,1.57956,1.57977,1.57944,1.57944,166399998.0
2006-08-14 23:44:00,1.57921,1.57952,1.57921,1.57952,258500004.0
2006-08-14 23:45:00,1.57937,1.57955,1.57937,1.57955,85899999.0
2006-08-14 23:46:00,1.5795,1.57955,1.57932,1.57942,139999998.0
2006-08-14 23:47:00,1.5795,1.5795,1.5794,1.5794,145300001.0
2006-08-14 23:48:00,1.57942,1.57959,1.5794,1.57942,329900000.0
2006-08-14 23:49:00,1.57957,1.57957,1.57932,1.57932,128800001.0
2006-08-14 23:50:00,1.57947,1.57961,1.57941,1.57953,238300002.0
2006-08-14 23:51:00,1.57941,1.57958,1.57941,1.57958,164100001.0
2006-08-14 23:52:00,1.57951,1.57964,1.57941,1.57944,250899997.0
2006-08-14 23:53:00,1.57957,1.57963,1.57935,1.5795,172600002.0
2006-08-14 23:54:00,1.57957,1.57963,1.57929,1.57929,232099999.0
2006-08-14 23:55:00,1.57948,1.5796,1.57942,1.57955,69499999.0
2006-08-14 23:56:00,1.57958,1.57958,1.57945,1.57945,14100000.0
2006-08-14 23:57:00,1.57954,1.57962,1.57932,1.57945,160600000.0
2006-08-14 23:58:00,1.57934,1.57956,1.57929,1.57931,220699996.0
2006-08-14 23:59:00,1.57942,1.57943,1.57932,1.57938,73500001.0
2006-08-15 00:00:00,1.57935,1.57935,1.5793,1.5793,41200000.0
2006-08-15 00:01:00,1.57925,1.57925,1.5791,1.5791,46500000.0
2006-08-15 00:02:00,1.57933,1.57943,1.57933,1.57943,216499997.0
2006-08-15 00:03:00,1.57927,1.57935,1.57927,1.57933,73600003.0
2006-08-15 00:04:00,1.57917,1.5792,1.57904,1.5791,299500000.0
2006-08-15 00:05:00,1.5791,1.57925,1.57908,1.57925,236800001.0
2006-08-15 00:06:00,1.57899,1.57919,1.57891,1.57899,68900001.0
2006-08-15 00:07:00,1.57882,1.57905,1.57878,1.57905,168600001.0
2006-08-15 00:08:00,1.57901,1.57906,1.57891,1.57894,154599998.0
2006-08-15 00:09:00,1.57907,1.57915,1.57892,1.57908,277800001.0
2006-08-15 00:10:00,1.5791,1.57915,1.5791,1.57915,104599998.0
2006-08-15 00:11:00,1.57901,1.57911,1.5789,1.57908,278899997.0
2006-08-15 00:12:00,1.57905,1.57913,1.57886,1.57907,323100002.0
2006-08-15 00:13:00,1.57907,1.57915,1.57891,1.57905,99900002.0
2006-08-15 00:14:00,1.57896,1.5791,1.57896,1.579,237099998.0
2006-08-15 00:15:00,1.5791,1.5791,1.579,1.579,52000000.0
2006-08-15 00:16:00,1.5791,1.5791,1.579,1.579,87599998.0
2006-08-15 00:17:00,1.57895,1.57912,1.57882,1.57908,368500001.0
2006-08-15 00:18:00,1.57906,1.57915,1.57883,1.57908,303600001.0
2006-08-15 00:19:00,1.5791,1.57915,1.5791,1.57915,47300001.0
2006-08-15 00:20:00,1.57904,1.57914,1.57885,1.57908,210700000.0
2006-08-15 00:21:00,1.5791,1.57915,1.5789,1.5789,319600001.0
2006-08-15 00:22:00,1.57894,1.57904,1.5789,1.57903,227600001.0
2006-08-15 00:23:00,1.57895,1.57904,1.57889,1.5789,368100003.0
2006-08-15 00:24:00,1.5789,1.57905,1.57875,1.57892,228600005.0
2006-08-15 00:25:00,1.579,1.57905,1.57883,1.57896,358800000.0
2006-08-15 00:26:00,1.57905,1.57905,1.57884,1.57884,142700001.0
2006-08-15 00:27:00,1.57893,1.57906,1.57888,1.57906,185300003.0
2006-08-15 00:28:00,1.57898,1.57905,1.57884,1.57884,293899998.0
2006-08-15 00:29:00,1.57905,1.57905,1.57888,1.57893,203000001.0
2006-08-15 00:30:00,1.57894,1.57905,1.57889,1.57892,246899999.0
2006-08-15 00:31:00,1.579,1.57908,1.5789,1.5789,258799996.0
2006-08-15 00:32:00,1.57897,1.57897,1.57884,1.57884,37600000.0
2006-08-15 00:33:00,1.57891,1.57905,1.57888,1.579,195799999.0
2006-08-15 00:34:00,1.579,1.57908,1.57884,1.5789,319099998.0
2006-08-15 00:35:00,1.57903,1.5792,1.57899,1.5792,190699998.0
2006-08-15 00:36:00,1.57893,1.57922,1.57893,1.57913,260600003.0
2006-08-15 00:37:00,1.57925,1.57925,1.5792,1.5792,48000000.0
2006-08-15 00:38:00,1.57916,1.57923,1.57916,1.57923,30400001.0
2006-08-15 00:39:00,1.5791,1.5792,1.5791,1.5792,48700001.0
2006-08-15 00:40:00,1.57925,1.57925,1.5791,1.5791,183699998.0
2006-08-15 00:41:00,1.57918,1.5792,1.57899,1.5792,191299999.0
2006-08-15 00:42:00,1.5791,1.57925,1.57904,1.57917,281300001.0
2006-08-15 00:43:00,1.5792,1.57925,1.57898,1.57917,275900000.0
2006-08-15 00:44:00,1.57903,1.57927,1.57903,1.5792,122700002.0
2006-08-15 00:45:00,1.5791,1.57922,1.57904,1.57917,267300002.0
2006-08-15 00:46:00,1.57902,1.57925,1.57902,1.5792,230099997.0
2006-08-15 00:47:00,1.57925,1.57925,1.57916,1.57916,134199997.0
2006-08-15 00:48:00,1.57925,1.57927,1.57911,1.57911,234799999.0
2006-08-15 00:49:00,1.5792,1.57925,1.57911,1.57912,109799999.0
2006-08-15 00:50:00,1.57925,1.57925,1.57904,1.57915,260200002.0
2006-08-15 00:51:00,1.57889,1.57925,1.57889,1.57925,244799999.0
2006-08-15 00:52:00,1.57915,1.57925,1.57899,1.57917,141799999.0
2006-08-15 00:53:00,1.57912,1.57925,1.57904,1.57917,240400002.0
2006-08-15 00:54:00,1.57925,1.57925,1.57904,1.57909,194100002.0
2006-08-15 00:55:00,1.5792,1.57927,1.57904,1.5791,291000001.0
2006-08-15 00:56:00,1.579,1.5792,1.579,1.5792,203799998.0
2006-08-15 00:57:00,1.57912,1.57927,1.57897,1.57904,498200000.0
2006-08-15 00:58:00,1.57907,1.57925,1.579,1.57925,133300002.0
2006-08-15 00:59:00,1.5791,1.57923,1.57895,1.57911,104500001.0
2006-08-15 01:00:00,1.5791,1.57925,1.57904,1.57913,464700004.0
2006-08-15 01:01:00,1.57912,1.57925,1.57906,1.57911,262599998.0
2006-08-15 01:02:00,1.5792,1.57925,1.57909,1.57918,206199999.0
2006-08-15 01:03:00,1.57896,1.57925,1.57896,1.57925,61600001.0
2006-08-15 01:04:00,1.57923,1.57928,1.57904,1.57925,253400002.0
2006-08-15 01:05:00,1.5792,1.57925,1.57907,1.57907,293899999.0
2006-08-15 01:06:00,1.57915,1.57925,1.57901,1.57915,362500001.0
2006-08-15 01:07:00,1.57911,1.57928,1.57904,1.57918,332800001.0
2006-08-15 01:08:00,1.5791,1.57922,1.57905,1.57922,274699996.0
2006-08-15 01:09:00,1.57913,1.57925,1.57911,1.5792,161300002.0
2006-08-15 01:10:00,1.57918,1.57925,1.57909,1.5792,321200005.0
2006-08-15 01:11:00,1.5792,1.57925,1.5792,1.57925,24800000.0
2006-08-15 01:12:00,1.57918,1.57925,1.57902,1.57902,248300000.0
2006-08-15 01:13:00,1.5791,1.57923,1.57893,1.5791,216500005.0
2006-08-15 01:14:00,1.57912,1.57927,1.5791,1.57925,330799997.0
2006-08-15 01:15:00,1.57918,1.57925,1.57908,1.5792,115899999.0
2006-08-15 01:16:00,1.57915,1.57915,1.579,1.579,51200000.0
2006-08-15 01:17:00,1.57907,1.57923,1.57875,1.579,218999999.0
2006-08-15 01:18:00,1.5792,1.57927,1.5791,1.5791,234100003.0
2006-08-15 01:19:00,1.57917,1.57925,1.57902,1.5792,208600005.0
2006-08-15 01:20:00,1.57925,1.57925,1.57905,1.5791,97799998.0
2006-08-15 01:21:00,1.57925,1.57925,1.5791,1.5791,206900005.0
2006-08-15 01:22:00,1.5792,1.57925,1.5792,1.57925,84600000.0
2006-08-15 01:23:00,1.5791,1.5792,1.5791,1.5792,13600000.0
2006-08-15 01:24:00,1.57901,1.57917,1.57901,1.57917,88700000.0
2006-08-15 01:25:00,1.5791,1.5791,1.5789,1.5789,58299999.0
2006-08-15 01:26:00,1.5792,1.57925,1.5792,1.57925,110100001.0
2006-08-15 01:27:00,1.57915,1.5792,1.57899,1.57908,437099996.0
2006-08-15 01:28:00,1.5792,1.57925,1.57912,1.57918,187800003.0
2006-08-15 01:29:00,1.57908,1.5792,1.57902,1.57915,62200002.0
2006-08-15 01:30:00,1.57909,1.5792,1.57905,1.57917,76099999.0
2006-08-15 01:31:00,1.5792,1.5792,1.57905,1.57905,60000000.0
2006-08-15 01:32:00,1.57925,1.57925,1.57903,1.57918,320100001.0
2006-08-15 01:33:00,1.57905,1.57922,1.57902,1.57922,289899995.0
2006-08-15 01:34:00,1.57891,1.57925,1.57891,1.57925,277599999.0
2006-08-15 01:35:00,1.579,1.57915,1.579,1.57915,64700000.0
2006-08-15 01:36:00,1.579,1.5792,1.579,1.57917,99200000.0
2006-08-15 01:37:00,1.57905,1.57925,1.57905,1.5792,235299997.0
2006-08-15 01:38:00,1.57925,1.57927,1.57908,1.57923,406700008.0
2006-08-15 01:39:00,1.5792,1.57925,1.57902,1.57902,249400001.0
2006-08-15 01:40:00,1.5791,1.5792,1.5791,1.5792,19200000.0
2006-08-15 01:41:00,1.57928,1.5793,1.57915,1.57915,301600001.0
2006-08-15 01:42:00,1.57913,1.57928,1.57913,1.57922,199900000.0
2006-08-15 01:43:00,1.57918,1.57925,1.5791,1.5792,168400001.0
2006-08-15 01:44:00,1.57925,1.57925,1.5792,1.5792,76599998.0
2006-08-15 01:45:00,1.57925,1.57925,1.5792,1.5792,25600001.0
2006-08-15 01:46:00,1.57918,1.57927,1.57905,1.57922,330199998.0
2006-08-15 01:47:00,1.57918,1.57925,1.5791,1.5792,191300001.0
2006-08-15 01:48:00,1.57915,1.57923,1.57902,1.5791,286700001.0
2006-08-15 01:49:00,1.57908,1.57912,1.57891,1.57905,231699996.0
2006-08-15 01:50:00,1.57909,1.57917,1.57895,1.57906,365800007.0
2006-08-15 01:51:00,1.579,1.5791,1.579,1.5791,41500000.0
2006-08-15 01:52:00,1.57903,1.57903,1.57884,1.57897,178199998.0
2006-08-15 01:53:00,1.579,1.57908,1.57882,1.57895,202299997.0
2006-08-15 01:54:00,1.57902,1.57908,1.57886,1.579,220300004.0
2006-08-15 01:55:00,1.57888,1.579,1.57874,1.57882,449099998.0
2006-08-15 01:56:00,1.57895,1.57895,1.5788,1.5788,5800000.0
2006-08-15 01:57:00,1.57892,1.57905,1.57892,1.57905,108599998.0
2006-08-15 01:58:00,1.57889,1.57905,1.5788,1.5788,221999998.0
2006-08-15 01:59:00,1.57884,1.57905,1.57884,1.57905,366599998.0
2006-08-15 02:00:00,1.57905,1.57905,1.57874,1.5788,267700001.0
2006-08-15 02:01:00,1.57898,1.57907,1.57888,1.57888,353900003.0
2006-08-15 02:02:00,1.57895,1.57899,1.57858,1.57872,309299999.0
2006-08-15 02:03:00,1.5788,1.57894,1.5787,1.57887,311899998.0
2006-08-15 02:04:00,1.57892,1.57898,1.57874,1.5789,400200006.0
2006-08-15 02:05:00,1.5789,1.57895,1.57867,1.57867,174500001.0
2006-08-15 02:06:00,1.57884,1.57901,1.57884,1.57897,239099999.0
2006-08-15 02:07:00,1.57878,1.57889,1.57864,1.57881,567099998.0
2006-08-15 02:08:00,1.57869,1.57893,1.57862,1.57875,313300004.0
2006-08-15 02:09:00,1.57895,1.57898,1.57884,1.57898,148800001.0
2006-08-15 02:10:00,1.579,1.579,1.5789,1.5789,100600001.0
2006-08-15 02:11:00,1.579,1.579,1.57871,1.57878,277800002.0
2006-08-15 02:12:00,1.57888,1.57902,1.57888,1.57902,71899997.0
2006-08-15 02:13:00,1.579,1.579,1.5789,1.5789,252300000.0
2006-08-15 02:14:00,1.57889,1.57905,1.57887,1.57905,241900000.0
2006-08-15 02:15:00,1.57891,1.57905,1.57882,1.57895,158999999.0
2006-08-15 02:16:00,1.57895,1.57895,1.5788,1.5788,123800004.0
2006-08-15 02:17:00,1.57895,1.579,1.57882,1.57888,84000000.0
2006-08-15 02:18:00,1.5789,1.579,1.5789,1.579,76100001.0
2006-08-15 02:19:00,1.57906,1.57908,1.57906,1.57908,107699997.0
2006-08-15 02:20:00,1.57898,1.57899,1.57882,1.57895,212499997.0
2006-08-15 02:21:00,1.57893,1.57917,1.57893,1.57904,487100001.0
2006-08-15 02:22:00,1.57902,1.57915,1.57893,1.579,355600001.0
2006-08-15 02:23:00,1.57907,1.57915,1.57893,1.5791,194100000.0
2006-08-15 02:24:00,1.57904,1.57918,1.57892,1.57918,313100001.0
2006-08-15 02:25:00,1.57909,1.57915,1.57906,1.57912,97400000.0
2006-08-15 02:26:00,1.5791,1.5791,1.579,1.579,67900000.0
2006-08-15 02:27:00,1.57905,1.57919,1.57893,1.57898,267000002.0
2006-08-15 02:28:00,1.57895,1.57905,1.5788,1.5788,393899999.0
2006-08-15 02:29:00,1.57885,1.57909,1.57877,1.57898,336700002.0
2006-08-15 02:30:00,1.57859,1.57895,1.57859,1.57895,117300001.0
2006-08-15 02:31:00,1.5788,1.5789,1.5788,1.5789,93300000.0
2006-08-15 02:32:00,1.5789,1.57893,1.57869,1.57875,333600000.0
2006-08-15 02:33:00,1.5788,1.5788,1.5787,1.5787,86299999.0
2006-08-15 02:34:00,1.57883,1.57893,1.57882,1.57892,38600000.0
2006-08-15 02:35:00,1.57904,1.57908,1.57884,1.57902,420200006.0
2006-08-15 02:36:00,1.57895,1.57905,1.57874,1.57892,174099999.0
2006-08-15 02:37:00,1.57882,1.57908,1.57882,1.57902,202399998.0
2006-08-15 02:38:00,1.57898,1.57898,1.57886,1.57886,21600000.0
2006-08-15 02:39:00,1.5789,1.579,1.5789,1.579,11200000.0
2006-08-15 02:40:00,1.57907,1.57907,1.57904,1.57904,35100000.0
2006-08-15 02:41:00,1.57897,1.57905,1.57879,1.57895,261099997.0
2006-08-15 02:42:00,1.57892,1.57905,1.57883,1.579,428100005.0
2006-08-15 02:43:00,1.57905,1.57905,1.579,1.579,70499998.0
2006-08-15 02:44:00,1.579,1.57905,1.57892,1.57898,145400000.0
2006-08-15 02:45:00,1.57892,1.57905,1.57892,1.57905,69500002.0
2006-08-15 02:46:00,1.57884,1.57898,1.57876,1.57892,105000001.0
2006-08-15 02:47:00,1.57895,1.57905,1.5788,1.57897,380199998.0
2006-08-15 02:48:00,1.57905,1.57908,1.57885,1.579,364099996.0
2006-08-15 02:49:00,1.57886,1.57898,1.57886,1.57898,41299998.0
2006-08-15 02:50:00,1.57892,1.57905,1.57892,1.57905,109600003.0
2006-08-15 02:51:00,1.57898,1.57905,1.57887,1.57902,279500005.0
2006-08-15 02:52:00,1.5789,1.57905,1.57888,1.57897,345900001.0
2006-08-15 02:53:00,1.57898,1.57905,1.57884,1.579,332500009.0
2006-08-15 02:54:00,1.57887,1.57899,1.57887,1.57899,23200000.0
2006-08-15 02:55:00,1.57884,1.57897,1.5788,1.57896,230000001.0
2006-08-15 02:56:00,1.57886,1.57898,1.57874,1.57887,166100001.0
2006-08-15 02:57:00,1.57886,1.57895,1.57868,1.5789,237700000.0
2006-08-15 02:58:00,1.57891,1.57895,1.57876,1.57881,143899999.0
2006-08-15 02:59:00,1.57895,1.57909,1.57892,1.57902,340099995.0
2006-08-15 03:00:00,1.579,1.579,1.5789,1.5789,25600000.0
2006-08-15 03:01:00,1.57885,1.57909,1.57885,1.57902,522800000.0
2006-08-15 03:02:00,1.57881,1.57905,1.57866,1.57888,200899998.0
2006-08-15 03:03:00,1.57908,1.57908,1.57889,1.57889,36000000.0
2006-08-15 03:04:00,1.57889,1.57902,1.57881,1.57893,71200000.0
2006-08-15 03:05:00,1.57889,1.57901,1.57878,1.57887,133800000.0
2006-08-15 03:06:00,1.57895,1.57895,1.5789,1.5789,84600000.0
2006-08-15 03:07:00,1.57887,1.57897,1.57874,1.57884,173400001.0
2006-08-15 03:08:00,1.579,1.57905,1.57889,1.5789,219800002.0
2006-08-15 03:09:00,1.579,1.579,1.57882,1.57895,137200001.0
2006-08-15 03:10:00,1.57888,1.57905,1.57877,1.57898,174100002.0
2006-08-15 03:11:00,1.57887,1.57905,1.57886,1.57895,99699999.0
2006-08-15 03:12:00,1.579,1.57907,1.57876,1.579,307600000.0
2006-08-15 03:13:00,1.57898,1.57905,1.57882,1.57893,155800001.0
2006-08-15 03:14:00,1.57895,1.57908,1.57884,1.579,181399998.0
2006-08-15 03:15:00,1.57898,1.57898,1.57886,1.57886,35200001.0
2006-08-15 03:16:00,1.57889,1.57908,1.57877,1.57891,472900007.0
2006-08-15 03:17:00,1.57903,1.57903,1.57879,1.57879,131300000.0
2006-08-15 03:18:00,1.57877,1.5789,1.57875,1.5789,193499998.0
2006-08-15 03:19:00,1.57889,1.57895,1.57876,1.57888,282400000.0
2006-08-15 03:20:00,1.57877,1.57895,1.57877,1.57895,168999999.0
2006-08-15 03:21:00,1.5788,1.5789,1.5788,1.5789,68700001.0
2006-08-15 03:22:00,1.57895,1.57895,1.5789,1.5789,39199998.0
2006-08-15 03:23:00,1.57892,1.57898,1.57874,1.57874,66800000.0
2006-08-15 03:24:00,1.57881,1.57895,1.57876,1.57895,153300000.0
2006-08-15 03:25:00,1.57885,1.57902,1.5788,1.57894,188699999.0
2006-08-15 03:26:00,1.57878,1.57899,1.57878,1.57899,68300002.0
2006-08-15 03:27:00,1.57893,1.57897,1.57884,1.57886,39099999.0
2006-08-15 03:28:00,1.57898,1.57905,1.57895,1.57902,150300003.0
2006-08-15 03:29:00,1.5788,1.57901,1.5788,1.57901,69600001.0
2006-08-15 03:30:00,1.57876,1.57888,1.57876,1.57888,61500000.0
2006-08-15 03:31:00,1.5788,1.5789,1.5788,1.5789,85500000.0
2006-08-15 03:32:00,1.57869,1.57898,1.57869,1.57895,205600000.0
2006-08-15 03:33:00,1.57885,1.57895,1.57875,1.57892,135800000.0
2006-08-15 03:34:00,1.57895,1.57895,1.57871,1.57887,544899998.0
2006-08-15 03:35:00,1.5788,1.5789,1.5788,1.5789,44900002.0
2006-08-15 03:36:00,1.57888,1.57895,1.57882,1.5789,71900000.0
2006-08-15 03:37:00,1.57883,1.57891,1.5787,1.57878,215300002.0
2006-08-15 03:38:00,1.57895,1.57895,1.57882,1.57882,56000000.0
2006-08-15 03:39:00,1.57874,1.57895,1.57874,1.57895,126999999.0
2006-08-15 03:40:00,1.57897,1.57902,1.57874,1.57874,202800002.0
2006-08-15 03:41:00,1.57882,1.5789,1.57866,1.57878,160999999.0
2006-08-15 03:42:00,1.5789,1.57895,1.57877,1.57883,261500000.0
2006-08-15 03:43:00,1.57877,1.57897,1.57872,1.57885,285900002.0
2006-08-15 03:44:00,1.57878,1.57895,1.57878,1.57895,105200002.0
2006-08-15 03:45:00,1.57887,1.57895,1.57873,1.5789,375099999.0
2006-08-15 03:46:00,1.57879,1.57895,1.57872,1.57895,407400009.0
2006-08-15 03:47:00,1.5788,1.57903,1.5788,1.57903,243600002.0
2006-08-15 03:48:00,1.57886,1.57903,1.57882,1.57893,228999999.0
2006-08-15 03:49:00,1.57895,1.579,1.57882,1.57888,25600000.0
2006-08-15 03:50:00,1.57896,1.57903,1.57882,1.57897,365100002.0
2006-08-15 03:51:00,1.57894,1.57912,1.57883,1.57912,285200003.0
2006-08-15 03:52:00,1.57901,1.57901,1.57879,1.57893,332000002.0
2006-08-15 03:53:00,1.57892,1.57905,1.57875,1.57889,264900002.0
2006-08-15 03:54:00,1.57894,1.57916,1.57885,1.57893,395000003.0
2006-08-15 03:55:00,1.57898,1.57902,1.57878,1.57893,266399997.0
2006-08-15 03:56:00,1.57884,1.5791,1.57884,1.57897,286199996.0
2006-08-15 03:57:00,1.57901,1.57911,1.57885,1.57907,281400002.0
2006-08-15 03:58:00,1.57906,1.57928,1.57894,1.57908,223199998.0
2006-08-15 03:59:00,1.57907,1.57911,1.57892,1.57892,408799995.0
2006-08-15 04:00:00,1.57889,1.57898,1.57881,1.57887,75100000.0
2006-08-15 04:01:00,1.5787,1.57893,1.57865,1.57886,615500003.0
2006-08-15 04:02:00,1.5788,1.57896,1.57873,1.57895,521900003.0
2006-08-15 04:03:00,1.57875,1.57903,1.57873,1.57885,364800004.0
2006-08-15 04:04:00,1.57889,1.57909,1.57889,1.57895,344900001.0
2006-08-15 04:05:00,1.57892,1.57899,1.57881,1.57894,334600004.0
2006-08-15 04:06:00,1.5789,1.57895,1.57877,1.57889,240400001.0
2006-08-15 04:07:00,1.57882,1.579,1.57865,1.57888,384100003.0
2006-08-15 04:08:00,1.5788,1.57885,1.57863,1.57877,184999998.0
2006-08-15 04:09:00,1.57848,1.57883,1.57848,1.57875,163100000.0
2006-08-15 04:10:00,1.57872,1.57884,1.57865,1.57873,302900001.0
2006-08-15 04:11:00,1.5787,1.57875,1.5785,1.5785,384099999.0
2006-08-15 04:12:00,1.57862,1.57887,1.57861,1.57877,352800004.0
2006-08-15 04:13:00,1.57872,1.5788,1.57847,1.57854,224600000.0
2006-08-15 04:14:00,1.57869,1.57881,1.57856,1.57872,217400001.0
2006-08-15 04:15:00,1.5788,1.57885,1.5788,1.57885,123699999.0
2006-08-15 04:16:00,1.57883,1.57883,1.57849,1.5786,317600003.0
2006-08-15 04:17:00,1.57863,1.57877,1.57863,1.57872,173300001.0
2006-08-15 04:18:00,1.57862,1.57875,1.57862,1.57875,16800000.0
2006-08-15 04:19:00,1.5785,1.5787,1.5785,1.57865,307600001.0
2006-08-15 04:20:00,1.57865,1.57882,1.57858,1.57878,282099999.0
2006-08-15 04:21:00,1.57878,1.57882,1.57863,1.57863,209100003.0
2006-08-15 04:22:00,1.57867,1.57877,1.57851,1.57857,464000002.0
2006-08-15 04:23:00,1.57852,1.57885,1.57852,1.5788,602699996.0
2006-08-15 04:24:00,1.57878,1.57881,1.5786,1.57867,371599999.0
2006-08-15 04:25:00,1.57879,1.57886,1.57859,1.57884,251900002.0
2006-08-15 04:26:00,1.57888,1.57895,1.5788,1.57895,334200000.0
2006-08-15 04:27:00,1.57893,1.57893,1.57868,1.57879,367800001.0
2006-08-15 04:28:00,1.57886,1.5789,1.57875,1.57888,366599998.0
2006-08-15 04:29:00,1.5789,1.5789,1.57872,1.57872,127799999.0
2006-08-15 04:30:00,1.57886,1.57897,1.57873,1.57883,26100000.0
2006-08-15 04:31:00,1.57887,1.57899,1.57887,1.57899,75100000.0
2006-08-15 04:32:00,1.5789,1.57895,1.57881,1.57888,34400000.0
2006-08-15 04:33:00,1.57879,1.57892,1.57879,1.57892,124800000.0
2006-08-15 04:34:00,1.57884,1.57893,1.57878,1.57893,149800002.0
2006-08-15 04:35:00,1.57887,1.57899,1.57877,1.57898,214599998.0
2006-08-15 04:36:00,1.57878,1.579,1.57871,1.57897,401499998.0
2006-08-15 04:37:00,1.57904,1.57904,1.57876,1.57877,348400004.0
2006-08-15 04:38:00,1.5789,1.57895,1.5788,1.57888,351200002.0
2006-08-15 04:39:00,1.5789,1.57895,1.57871,1.57875,388899995.0
2006-08-15 04:40:00,1.57899,1.57899,1.57884,1.57884,176800002.0
2006-08-15 04:41:00,1.57898,1.57898,1.57874,1.57874,116100003.0
2006-08-15 04:42:00,1.57879,1.57895,1.57879,1.5789,376500000.0
2006-08-15 04:43:00,1.57893,1.57905,1.57879,1.57881,111800001.0
2006-08-15 04:44:00,1.579,1.57905,1.579,1.57905,57500000.0
2006-08-15 04:45:00,1.57881,1.57905,1.57875,1.57892,249400005.0
2006-08-15 04:46:00,1.579,1.579,1.5789,1.5789,9600000.0
2006-08-15 04:47:00,1.57888,1.57905,1.57882,1.57902,390799996.0
2006-08-15 04:48:00,1.57905,1.57905,1.57883,1.57886,130399999.0
2006-08-15 04:49:00,1.57901,1.57908,1.57882,1.579,421400006.0
2006-08-15 04:50:00,1.57885,1.579,1.57876,1.579,235700001.0
2006-08-15 04:51:00,1.579,1.579,1.5789,1.5789,25600000.0
2006-08-15 04:52:00,1.57889,1.57903,1.57888,1.57898,207700004.0
2006-08-15 04:53:00,1.57876,1.57908,1.57876,1.57908,112600000.0
2006-08-15 04:54:00,1.57887,1.579,1.57876,1.57893,189599998.0
2006-08-15 04:55:00,1.57891,1.57894,1.57877,1.57883,95799999.0
2006-08-15 04:56:00,1.5788,1.5789,1.5788,1.5789,49500000.0
2006-08-15 04:57:00,1.57881,1.57902,1.57879,1.57902,206799999.0
2006-08-15 04:58:00,1.57894,1.57905,1.57885,1.579,461199997.0
2006-08-15 04:59:00,1.579,1.579,1.5789,1.5789,62500000.0
2006-08-15 05:00:00,1.579,1.57905,1.57888,1.57888,275799997.0
2006-08-15 05:01:00,1.57891,1.57903,1.57888,1.579,240499998.0
2006-08-15 05:02:00,1.57878,1.57905,1.57878,1.579,294899995.0
2006-08-15 05:03:00,1.57897,1.57905,1.57883,1.57898,343500002.0
2006-08-15 05:04:00,1.57905,1.57905,1.57884,1.57884,195600000.0
2006-08-15 05:05:00,1.5789,1.579,1.5789,1.579,9600000.0
2006-08-15 05:06:00,1.57898,1.57905,1.57891,1.579,80799999.0
2006-08-15 05:07:00,1.57906,1.57912,1.579,1.579,419300000.0
2006-08-15 05:08:00,1.5789,1.57905,1.5788,1.579,455600005.0
2006-08-15 05:09:00,1.57897,1.57897,1.57884,1.57884,62300000.0
2006-08-15 05:10:00,1.57889,1.579,1.57885,1.57897,47199999.0
2006-08-15 05:11:00,1.57905,1.57905,1.57879,1.57879,263500002.0
2006-08-15 05:12:00,1.57895,1.57895,1.5788,1.57885,286500000.0
2006-08-15 05:13:00,1.57888,1.57892,1.57879,1.5788,191100000.0
2006-08-15 05:14:00,1.57889,1.57895,1.57876,1.57876,272299997.0
2006-08-15 05:15:00,1.57876,1.57888,1.57876,1.57888,12900000.0
2006-08-15 05:16:00,1.57876,1.5789,1.57876,1.5789,54300000.0
2006-08-15 05:17:00,1.57899,1.57899,1.57887,1.57896,83500000.0
2006-08-15 05:18:00,1.57887,1.57902,1.57882,1.57887,250800000.0
2006-08-15 05:19:00,1.57884,1.579,1.57872,1.57876,459500006.0
2006-08-15 05:20:00,1.57901,1.57901,1.57886,1.57889,341100000.0
2006-08-15 05:21:00,1.57894,1.57903,1.5787,1.5787,275600005.0
2006-08-15 05:22:00,1.57903,1.57911,1.57891,1.57892,367300005.0
2006-08-15 05:23:00,1.579,1.579,1.5788,1.57898,231599999.0
2006-08-15 05:24:00,1.57875,1.5792,1.57875,1.57908,437100006.0
2006-08-15 05:25:00,1.57901,1.57912,1.5789,1.57894,404999992.0
2006-08-15 05:26:00,1.57892,1.57905,1.57892,1.57905,121300002.0
2006-08-15 05:27:00,1.57895,1.57911,1.57883,1.5789,268600004.0
2006-08-15 05:28:00,1.57906,1.57909,1.57898,1.57903,99800002.0
2006-08-15 05:29:00,1.57897,1.57905,1.57893,1.57905,40000000.0
2006-08-15 05:30:00,1.579,1.579,1.5789,1.5789,18400000.0
2006-08-15 05:31:00,1.57905,1.57905,1.579,1.579,48399999.0
2006-08-15 05:32:00,1.5789,1.57905,1.5789,1.579,202399998.0
2006-08-15 05:33:00,1.57892,1.57907,1.57877,1.57899,159900001.0
2006-08-15 05:34:00,1.57889,1.57903,1.57883,1.57898,252500004.0
2006-08-15 05:35:00,1.5788,1.5789,1.5788,1.5789,29600000.0
2006-08-15 05:36:00,1.57872,1.57895,1.5787,1.57888,277899997.0
2006-08-15 05:37:00,1.5789,1.57901,1.57875,1.57875,205500003.0
2006-08-15 05:38:00,1.57887,1.57895,1.57878,1.57894,211900000.0
2006-08-15 05:39:00,1.57895,1.57905,1.57882,1.57882,255400002.0
2006-08-15 05:40:00,1.579,1.57907,1.57882,1.57903,347499996.0
2006-08-15 05:41:00,1.57892,1.57907,1.57878,1.57895,290500003.0
2006-08-15 05:42:00,1.57877,1.57897,1.57877,1.57895,378299999.0
2006-08-15 05:43:00,1.57887,1.57895,1.57875,1.57888,275699995.0
2006-08-15 05:44:00,1.57898,1.57898,1.57879,1.57879,95200000.0
2006-08-15 05:45:00,1.5789,1.57905,1.5789,1.579,208499998.0
2006-08-15 05:46:00,1.57902,1.57902,1.57882,1.57882,131000002.0
2006-08-15 05:47:00,1.57889,1.57897,1.57871,1.57888,244900000.0
2006-08-15 05:48:00,1.57891,1.57892,1.57872,1.57873,523799998.0
2006-08-15 05:49:00,1.57893,1.57908,1.57875,1.57875,365899998.0
2006-08-15 05:50:00,1.579,1.579,1.57873,1.57878,245300003.0
2006-08-15 05:51:00,1.57892,1.57905,1.57885,1.5789,131800001.0
2006-08-15 05:52:00,1.57897,1.57905,1.57882,1.579,250099999.0
2006-08-15 05:53:00,1.57892,1.57908,1.57886,1.57898,407299996.0
2006-08-15 05:54:00,1.579,1.57905,1.5788,1.5788,348500002.0
2006-08-15 05:55:00,1.57892,1.57898,1.57876,1.57886,180899998.0
2006-08-15 05:56:00,1.579,1.57903,1.57891,1.57895,30200000.0
2006-08-15 05:57:00,1.5789,1.57905,1.57886,1.57905,314999998.0
2006-08-15 05:58:00,1.57902,1.57902,1.57879,1.57882,439099998.0
2006-08-15 05:59:00,1.57905,1.57905,1.57888,1.5789,336099998.0
2006-08-15 06:00:00,1.57888,1.57905,1.57879,1.57905,210299999.0
2006-08-15 06:01:00,1.57896,1.57904,1.57881,1.57897,359499997.0
2006-08-15 06:02:00,1.579,1.579,1.5789,1.5789,318700007.0
2006-08-15 06:03:00,1.57891,1.57912,1.57891,1.57912,311199995.0
2006-08-15 06:04:00,1.57904,1.5791,1.57889,1.57893,362900006.0
2006-08-15 06:05:00,1.57893,1.57908,1.57891,1.579,149100001.0
2006-08-15 06:06:00,1.57898,1.57905,1.57883,1.579,475499996.0
2006-08-15 06:07:00,1.57889,1.57905,1.57871,1.5789,205400000.0
2006-08-15 06:08:00,1.579,1.57905,1.57875,1.57892,387799999.0
2006-08-15 06:09:00,1.57901,1.57908,1.57887,1.57905,359200005.0
2006-08-15 06:10:00,1.57888,1.579,1.57875,1.57892,351600001.0
2006-08-15 06:11:00,1.57905,1.57908,1.57884,1.57891,324800004.0
2006-08-15 06:12:00,1.57895,1.57905,1.5788,1.57898,386000003.0
2006-08-15 06:13:00,1.5789,1.57903,1.5789,1.57903,184899998.0
2006-08-15 06:14:00,1.57898,1.57905,1.57884,1.57896,181400000.0
2006-08-15 06:15:00,1.57902,1.57913,1.57897,1.57906,166099999.0
2006-08-15 06:16:00,1.57904,1.57911,1.57895,1.57895,90399998.0
2006-08-15 06:17:00,1.579,1.57905,1.57891,1.57899,206000002.0
2006-08-15 06:18:00,1.57905,1.57905,1.57884,1.57889,187500001.0
2006-08-15 06:19:00,1.579,1.57905,1.57881,1.57881,432600002.0
2006-08-15 06:20:00,1.57907,1.57914,1.57894,1.57896,193400001.0
2006-08-15 06:21:00,1.5791,1.57915,1.5791,1.57915,47900002.0
2006-08-15 06:22:00,1.57908,1.57915,1.57891,1.57905,164199999.0
2006-08-15 06:23:00,1.57902,1.57915,1.57884,1.5791,454600002.0
2006-08-15 06:24:00,1.57897,1.5791,1.57886,1.57907,331600004.0
2006-08-15 06:25:00,1.57891,1.57905,1.57887,1.57898,195600000.0
2006-08-15 06:26:00,1.57907,1.57907,1.57872,1.57881,163600000.0
2006-08-15 06:27:00,1.57905,1.57908,1.57893,1.579,326999997.0
2006-08-15 06:28:00,1.57902,1.57908,1.57884,1.57898,157700000.0
2006-08-15 06:29:00,1.57907,1.57907,1.57892,1.57898,207199999.0
2006-08-15 06:30:00,1.57897,1.57897,1.57884,1.57884,16000000.0
2006-08-15 06:31:00,1.57903,1.57903,1.57886,1.57886,51100000.0
2006-08-15 06:32:00,1.579,1.57905,1.57891,1.57891,257000002.0
2006-08-15 06:33:00,1.57884,1.579,1.57884,1.579,61500001.0
2006-08-15 06:34:00,1.57905,1.57905,1.57885,1.57897,327599998.0
2006-08-15 06:35:00,1.57885,1.57904,1.57885,1.579,309700001.0
2006-08-15 06:36:00,1.57883,1.57897,1.57869,1.57884,44600000.0
2006-08-15 06:37:00,1.57884,1.57899,1.57875,1.57888,100500003.0
2006-08-15 06:38:00,1.57888,1.57903,1.57887,1.5789,227700002.0
2006-08-15 06:39:00,1.57897,1.579,1.57877,1.57892,131000001.0
2006-08-15 06:40:00,1.57894,1.57898,1.57882,1.57882,327800003.0
2006-08-15 06:41:00,1.5789,1.57902,1.57876,1.57884,174199998.0
2006-08-15 06:42:00,1.5788,1.57903,1.5788,1.57903,394099997.0
2006-08-15 06:43:00,1.57894,1.57903,1.57876,1.57897,244800004.0
2006-08-15 06:44:00,1.5789,1.579,1.5789,1.5789,252700003.0
2006-08-15 06:45:00,1.57898,1.57905,1.57884,1.57892,142300002.0
2006-08-15 06:46:00,1.579,1.57905,1.5788,1.5788,320000001.0
2006-08-15 06:47:00,1.5789,1.579,1.5789,1.579,39100000.0
2006-08-15 06:48:00,1.57893,1.57905,1.57892,1.579,363500001.0
2006-08-15 06:49:00,1.57896,1.57905,1.57881,1.57881,234000003.0
2006-08-15 06:50:00,1.57895,1.57905,1.5788,1.57894,226400002.0
2006-08-15 06:51:00,1.5789,1.579,1.5789,1.579,60700002.0
2006-08-15 06:52:00,1.57905,1.57908,1.57885,1.57892,271900002.0
2006-08-15 06:53:00,1.57888,1.57898,1.57867,1.57892,305299999.0
2006-08-15 06:54:00,1.57895,1.57908,1.57882,1.5789,325299999.0
2006-08-15 06:55:00,1.57905,1.57905,1.57884,1.57894,281399999.0
2006-08-15 06:56:00,1.5788,1.579,1.5788,1.57898,254499999.0
2006-08-15 06:57:00,1.57899,1.57908,1.5789,1.57896,232699997.0
2006-08-15 06:58:00,1.57907,1.57913,1.57903,1.57907,131100000.0
2006-08-15 06:59:00,1.579,1.57905,1.57892,1.57895,306400001.0
2006-08-15 07:00:00,1.57898,1.57905,1.5788,1.57893,311699999.0
2006-08-15 07:01:00,1.579,1.57905,1.57889,1.57898,51000000.0
2006-08-15 07:02:00,1.579,1.579,1.5789,1.5789,63900000.0
2006-08-15 07:03:00,1.579,1.579,1.5789,1.5789,224100000.0
2006-08-15 07:04:00,1.57893,1.5791,1.57872,1.57898,291100000.0
2006-08-15 07:05:00,1.57907,1.5791,1.57892,1.57902,406399996.0
2006-08-15 07:06:00,1.57895,1.57895,1.5788,1.5788,31200001.0
2006-08-15 07:07:00,1.5789,1.579,1.5789,1.579,66200001.0
2006-08-15 07:08:00,1.57888,1.57909,1.57882,1.57895,258100001.0
2006-08-15 07:09:00,1.579,1.57908,1.57881,1.57881,305200001.0
2006-08-15 07:10:00,1.57892,1.579,1.57878,1.57887,87900002.0
2006-08-15 07:11:00,1.57885,1.57905,1.57885,1.579,173499999.0
2006-08-15 07:12:00,1.57897,1.57905,1.57892,1.579,118100001.0
2006-08-15 07:13:00,1.57895,1.57905,1.57881,1.57887,233500000.0
2006-08-15 07:14:00,1.57895,1.57905,1.57884,1.57896,80599999.0
2006-08-15 07:15:00,1.579,1.57905,1.57877,1.57898,340300005.0
2006-08-15 07:16:00,1.57895,1.57902,1.57883,1.579,320700005.0
2006-08-15 07:17:00,1.5789,1.579,1.5789,1.579,151699999.0
2006-08-15 07:18:00,1.57899,1.5791,1.57888,1.57888,199800003.0
2006-08-15 07:19:00,1.57906,1.57917,1.57892,1.57907,403699999.0
2006-08-15 07:20:00,1.57909,1.57924,1.579,1.57903,326000002.0
2006-08-15 07:21:00,1.57902,1.57915,1.579,1.579,183499999.0
2006-08-15 07:22:00,1.57905,1.57917,1.57891,1.57907,246100001.0
2006-08-15 07:23:00,1.57897,1.579,1.57885,1.57889,71200000.0
2006-08-15 07:24:00,1.57903,1.57909,1.57891,1.57893,278999997.0
2006-08-15 07:25:00,1.57905,1.57907,1.57887,1.57895,416200007.0
2006-08-15 07:26:00,1.57903,1.57913,1.57878,1.57908,324199997.0
2006-08-15 07:27:00,1.57912,1.57919,1.57896,1.57907,298299996.0
2006-08-15 07:28:00,1.57919,1.57924,1.57899,1.57909,169500003.0
2006-08-15 07:29:00,1.57901,1.57911,1.579,1.579,245499999.0
2006-08-15 07:30:00,1.57902,1.57913,1.57894,1.57907,141000002.0
2006-08-15 07:31:00,1.57906,1.57917,1.5789,1.57907,368200006.0
2006-08-15 07:32:00,1.57914,1.57922,1.57889,1.57904,527799996.0
2006-08-15 07:33:00,1.57899,1.57908,1.57888,1.57908,219200004.0
2006-08-15 07:34:00,1.57894,1.57913,1.57886,1.57892,389200000.0
2006-08-15 07:35:00,1.57879,1.57903,1.57879,1.57903,180699999.0
2006-08-15 07:36:00,1.579,1.57905,1.57892,1.57898,76699998.0
2006-08-15 07:37:00,1.57895,1.57915,1.57888,1.57893,168800001.0
2006-08-15 07:38:00,1.57889,1.57889,1.57874,1.57874,92400000.0
2006-08-15 07:39:00,1.57883,1.57897,1.57881,1.57897,143499998.0
2006-08-15 07:40:00,1.57876,1.579,1.57876,1.57882,326999999.0
2006-08-15 07:41:00,1.57869,1.57893,1.57859,1.57893,376699997.0
2006-08-15 07:42:00,1.5789,1.57898,1.57875,1.57894,281799997.0
2006-08-15 07:43:00,1.57881,1.57902,1.57879,1.57902,174999998.0
2006-08-15 07:44:00,1.57905,1.57909,1.57886,1.57892,280099997.0
2006-08-15 07:45:00,1.57895,1.57895,1.57879,1.5788,301200004.0
2006-08-15 07:46:00,1.57888,1.57895,1.57882,1.5789,29800000.0
2006-08-15 07:47:00,1.57877,1.57889,1.57871,1.57888,213900001.0
2006-08-15 07:48:00,1.57889,1.57889,1.5787,1.57876,174900000.0
2006-08-15 07:49:00,1.57877,1.57891,1.57867,1.57888,445700001.0
2006-08-15 07:50:00,1.57893,1.57899,1.57875,1.57897,367500001.0
2006-08-15 07:51:00,1.57886,1.57894,1.57868,1.57883,291700000.0
2006-08-15 07:52:00,1.57881,1.57895,1.57879,1.57885,173400000.0
2006-08-15 07:53:00,1.57872,1.57885,1.5787,1.57881,103200000.0
2006-08-15 07:54:00,1.57854,1.5789,1.57854,1.57889,277399996.0
2006-08-15 07:55:00,1.57874,1.57888,1.57869,1.57888,192199999.0
2006-08-15 07:56:00,1.57884,1.57888,1.57881,1.57885,48000000.0
2006-08-15 07:57:00,1.5788,1.57885,1.5788,1.57885,47900002.0
2006-08-15 07:58:00,1.57871,1.57884,1.57865,1.57883,133099999.0
2006-08-15 07:59:00,1.57878,1.57885,1.57868,1.5788,370600000.0
2006-08-15 08:00:00,1.57879,1.57883,1.57865,1.57869,76700001.0
2006-08-15 08:01:00,1.57881,1.57903,1.57874,1.57903,386300006.0
2006-08-15 08:02:00,1.57897,1.57905,1.57878,1.579,240899998.0
2006-08-15 08:03:00,1.57898,1.57915,1.57885,1.579,61800000.0
2006-08-15 08:04:00,1.57924,1.57927,1.57908,1.57918,267600005.0
2006-08-15 08:05:00,1.57923,1.57923,1.57902,1.5791,325200006.0
2006-08-15 08:06:00,1.5792,1.57925,1.57893,1.57893,325099997.0
2006-08-15 08:07:00,1.5791,1.57925,1.57899,1.57925,394099998.0
2006-08-15 08:08:00,1.57917,1.57921,1.57904,1.57914,255400002.0
2006-08-15 08:09:00,1.57911,1.57932,1.57906,1.57906,391600005.0
2006-08-15 08:10:00,1.57904,1.57921,1.57881,1.57907,302300001.0
2006-08-15 08:11:00,1.57913,1.57923,1.57898,1.57915,234200000.0
2006-08-15 08:12:00,1.57912,1.57931,1.57909,1.57922,483000000.0
2006-08-15 08:13:00,1.57924,1.5798,1.57924,1.57959,401100001.0
2006-08-15 08:14:00,1.57939,1.57966,1.57936,1.57958,328999999.0
2006-08-15 08:15:00,1.57973,1.57993,1.57964,1.57989,389100002.0
2006-08-15 08:16:00,1.57988,1.57997,1.57966,1.57985,269799997.0
2006-08-15 08:17:00,1.57974,1.57994,1.57968,1.5799,295600000.0
2006-08-15 08:18:00,1.57984,1.57985,1.57966,1.57966,310800003.0
2006-08-15 08:19:00,1.57983,1.5799,1.57958,1.57981,131200002.0
2006-08-15 08:20:00,1.57985,1.57993,1.57971,1.57988,162799999.0
2006-08-15 08:21:00,1.57969,1.58,1.57969,1.57992,266700002.0
2006-08-15 08:22:00,1.57979,1.57985,1.57965,1.57967,266100002.0
2006-08-15 08:23:00,1.57977,1.57991,1.57962,1.57965,310999996.0
2006-08-15 08:24:00,1.57977,1.57982,1.5796,1.57981,308600003.0
2006-08-15 08:25:00,1.57963,1.57976,1.5796,1.57971,74099999.0
2006-08-15 08:26:00,1.57972,1.57977,1.57951,1.57954,287200002.0
2006-08-15 08:27:00,1.57958,1.57974,1.57947,1.57958,273200002.0
2006-08-15 08:28:00,1.5796,1.57968,1.57942,1.57942,285200002.0
2006-08-15 08:29:00,1.57949,1.57966,1.57949,1.57966,95700001.0
2006-08-15 08:30:00,1.57967,1.57973,1.5796,1.57965,121400000.0
2006-08-15 08:31:00,1.57954,1.5798,1.57954,1.5798,417799998.0
2006-08-15 08:32:00,1.57974,1.5799,1.57972,1.5798,226800001.0
2006-08-15 08:33:00,1.57979,1.57987,1.57965,1.57979,203600003.0
2006-08-15 08:34:00,1.57978,1.57978,1.57963,1.57968,158300000.0
2006-08-15 08:35:00,1.5797,1.5797,1.57965,1.57965,60600001.0
2006-08-15 08:36:00,1.57962,1.57963,1.57945,1.57955,150400003.0
2006-08-15 08:37:00,1.57946,1.57963,1.57943,1.57963,240399999.0
2006-08-15 08:38:00,1.57955,1.57977,1.57948,1.57954,149299999.0
2006-08-15 08:39:00,1.57964,1.57979,1.57963,1.57963,300900000.0
2006-08-15 08:40:00,1.57979,1.57987,1.57962,1.57975,350999999.0
2006-08-15 08:41:00,1.57995,1.57995,1.57969,1.57977,404700006.0
2006-08-15 08:42:00,1.5799,1.57995,1.57978,1.57982,312900002.0
2006-08-15 08:43:00,1.57976,1.57995,1.57976,1.57995,193500002.0
2006-08-15 08:44:00,1.57997,1.58015,1.5799,1.58002,185199998.0
2006-08-15 08:45:00,1.58013,1.58023,1.57979,1.58017,445800007.0
2006-08-15 08:46:00,1.58005,1.58005,1.57986,1.57993,257199999.0
2006-08-15 08:47:00,1.57991,1.58009,1.57984,1.58008,297999999.0
2006-08-15 08:48:00,1.57999,1.58023,1.57985,1.58023,357700001.0
2006-08-15 08:49:00,1.58015,1.58021,1.58,1.58006,344600007.0
2006-08-15 08:50:00,1.58005,1.58024,1.57999,1.5802,204800000.0
2006-08-15 08:51:00,1.58003,1.5802,1.58003,1.5802,46400000.0
2006-08-15 08:52:00,1.58027,1.5804,1.5801,1.58014,525200004.0
2006-08-15 08:53:00,1.58023,1.58049,1.58023,1.58032,195800000.0
2006-08-15 08:54:00,1.58012,1.58039,1.58012,1.58036,158400000.0
2006-08-15 08:55:00,1.58019,1.58034,1.58009,1.58009,319600003.0
2006-08-15 08:56:00,1.58032,1.58059,1.58032,1.58059,104100000.0
2006-08-15 08:57:00,1.58047,1.58058,1.58033,1.58042,92900000.0
2006-08-15 08:58:00,1.58045,1.58052,1.58026,1.58044,394099997.0
2006-08-15 08:59:00,1.58051,1.58068,1.58051,1.58068,90300000.0
2006-08-15 09:00:00,1.58066,1.58079,1.58057,1.58072,359799998.0
2006-08-15 09:01:00,1.58056,1.58074,1.58054,1.58062,213800003.0
2006-08-15 09:02:00,1.58061,1.58067,1.58052,1.58055,276299996.0
2006-08-15 09:03:00,1.58053,1.58064,1.58043,1.58044,409400006.0
2006-08-15 09:04:00,1.5805,1.5806,1.58039,1.5805,208199997.0
2006-08-15 09:05:00,1.5805,1.58067,1.58047,1.58055,241800003.0
2006-08-15 09:06:00,1.58047,1.58062,1.5804,1.58043,437400002.0
2006-08-15 09:07:00,1.58057,1.58057,1.58029,1.58038,308399999.0
2006-08-15 09:08:00,1.58056,1.58059,1.58047,1.58051,150899998.0
2006-08-15 09:09:00,1.58053,1.58069,1.58044,1.58069,242700002.0
2006-08-15 09:10:00,1.58059,1.58075,1.58057,1.58069,245799999.0
2006-08-15 09:11:00,1.5805,1.58074,1.5805,1.58062,262800001.0
2006-08-15 09:12:00,1.58053,1.58071,1.58035,1.58069,559700006.0
2006-08-15 09:13:00,1.58077,1.58086,1.58061,1.58086,213500002.0
2006-08-15 09:14:00,1.58085,1.58089,1.58067,1.58067,231400001.0
2006-08-15 09:15:00,1.58067,1.58068,1.58034,1.58036,218900004.0
2006-08-15 09:16:00,1.58045,1.58047,1.58026,1.58026,311399996.0
2006-08-15 09:17:00,1.58036,1.58046,1.58034,1.58044,115099997.0
2006-08-15 09:18:00,1.58043,1.5805,1.58027,1.58047,287399997.0
2006-08-15 09:19:00,1.58037,1.5805,1.58025,1.58027,182599998.0
2006-08-15 09:20:00,1.58029,1.58048,1.58026,1.58042,245699997.0
2006-08-15 09:21:00,1.5804,1.5804,1.5802,1.5802,8800000.0
2006-08-15 09:22:00,1.58047,1.58063,1.58047,1.58063,211600003.0
2006-08-15 09:23:00,1.58053,1.58068,1.5804,1.58063,426899993.0
2006-08-15 09:24:00,1.58044,1.58065,1.58043,1.58054,313499996.0
2006-08-15 09:25:00,1.58046,1.58072,1.58046,1.5807,327000005.0
2006-08-15 09:26:00,1.58079,1.58081,1.5807,1.5807,121300000.0
2006-08-15 09:27:00,1.58075,1.5809,1.58058,1.58078,345200006.0
2006-08-15 09:28:00,1.58077,1.58085,1.58053,1.58053,280800001.0
2006-08-15 09:29:00,1.58069,1.58071,1.5805,1.58055,245899997.0
2006-08-15 09:30:00,1.58065,1.58077,1.58052,1.58062,389600005.0
2006-08-15 09:31:00,1.5805,1.58069,1.5805,1.58064,202000004.0
2006-08-15 09:32:00,1.58067,1.58067,1.58054,1.58054,35900000.0
2006-08-15 09:33:00,1.58082,1.58098,1.58078,1.58086,258700000.0
2006-08-15 09:34:00,1.58093,1.58149,1.58092,1.58147,299700002.0
2006-08-15 09:35:00,1.58135,1.58163,1.58135,1.58163,256400000.0
2006-08-15 09:36:00,1.58144,1.58161,1.58136,1.58147,438299997.0
2006-08-15 09:37:00,1.58143,1.58143,1.58125,1.58133,194300003.0
2006-08-15 09:38:00,1.58138,1.58138,1.58093,1.58108,277099995.0
2006-08-15 09:39:00,1.58124,1.58132,1.58109,1.58114,210100002.0
2006-08-15 09:40:00,1.58106,1.5812,1.58098,1.5812,223900000.0
2006-08-15 09:41:00,1.58125,1.58125,1.58107,1.5811,167500000.0
2006-08-15 09:42:00,1.58119,1.58133,1.58111,1.58123,212300000.0
2006-08-15 09:43:00,1.58134,1.58144,1.58113,1.58135,235400003.0
2006-08-15 09:44:00,1.58134,1.58134,1.58101,1.58101,155399998.0
2006-08-15 09:45:00,1.58112,1.58117,1.58089,1.58113,278800000.0
2006-08-15 09:46:00,1.58094,1.5812,1.58093,1.58113,340499994.0
2006-08-15 09:47:00,1.58112,1.58119,1.58102,1.58102,297600003.0
2006-08-15 09:48:00,1.58096,1.58113,1.58091,1.58111,449600000.0
2006-08-15 09:49:00,1.58108,1.58113,1.5809,1.58101,249399999.0
2006-08-15 09:50:00,1.58113,1.58113,1.58086,1.58103,282700003.0
2006-08-15 09:51:00,1.58112,1.58112,1.58086,1.58086,201499996.0
2006-08-15 09:52:00,1.58089,1.58101,1.5808,1.58082,418400002.0
2006-08-15 09:53:00,1.58091,1.58103,1.58076,1.58095,202000000.0
2006-08-15 09:54:00,1.58102,1.58102,1.58073,1.58073,276099997.0
2006-08-15 09:55:00,1.5808,1.58098,1.58056,1.58087,348700005.0
2006-08-15 09:56:00,1.58078,1.58094,1.58078,1.58091,233899998.0
2006-08-15 09:57:00,1.58097,1.58105,1.5807,1.5807,311900000.0
2006-08-15 09:58:00,1.58061,1.58078,1.58058,1.58064,263599998.0
2006-08-15 09:59:00,1.58061,1.58083,1.58059,1.58065,212300002.0
2006-08-15 10:00:00,1.58074,1.58091,1.58069,1.5808,139700002.0
2006-08-15 10:01:00,1.58087,1.58093,1.5807,1.58082,390899997.0
2006-08-15 10:02:00,1.58068,1.58097,1.58068,1.58091,342000004.0
2006-08-15 10:03:00,1.58093,1.58093,1.58076,1.58082,219800004.0
2006-08-15 10:04:00,1.58094,1.58102,1.58094,1.58102,86200001.0
2006-08-15 10:05:00,1.58093,1.58107,1.58079,1.58092,368900006.0
2006-08-15 10:06:00,1.58062,1.58077,1.58042,1.58048,298699998.0
2006-08-15 10:07:00,1.58057,1.58059,1.58041,1.58045,295000000.0
2006-08-15 10:08:00,1.58038,1.58071,1.58033,1.58071,412000002.0
2006-08-15 10:09:00,1.58052,1.58075,1.58052,1.5807,227100003.0
2006-08-15 10:10:00,1.58059,1.58072,1.58054,1.58072,349900000.0
2006-08-15 10:11:00,1.58051,1.58079,1.58051,1.58079,409800000.0
2006-08-15 10:12:00,1.58082,1.58095,1.58071,1.58071,330299998.0
2006-08-15 10:13:00,1.58087,1.58095,1.5807,1.58078,288300006.0
2006-08-15 10:14:00,1.58085,1.58093,1.58069,1.58093,311000001.0
2006-08-15 10:15:00,1.58087,1.58095,1.5808,1.5809,166199998.0
2006-08-15 10:16:00,1.58097,1.58102,1.58081,1.58089,393000003.0
2006-08-15 10:17:00,1.58097,1.58116,1.58095,1.58108,362900004.0
2006-08-15 10:18:00,1.58105,1.58105,1.58086,1.581,316700002.0
2006-08-15 10:19:00,1.58103,1.58105,1.58088,1.58097,309300000.0
2006-08-15 10:20:00,1.58087,1.58095,1.58077,1.58079,238499995.0
2006-08-15 10:21:00,1.58077,1.58085,1.58064,1.58065,287000002.0
2006-08-15 10:22:00,1.58065,1.58078,1.5806,1.58072,40699999.0
2006-08-15 10:23:00,1.58084,1.5809,1.58071,1.58079,339500002.0
2006-08-15 10:24:00,1.58085,1.58085,1.5806,1.58074,234000003.0
2006-08-15 10:25:00,1.58071,1.5808,1.58045,1.58065,350400003.0
2006-08-15 10:26:00,1.58068,1.58082,1.58061,1.58078,402600005.0
2006-08-15 10:27:00,1.58055,1.58083,1.58046,1.5808,189799999.0
2006-08-15 10:28:00,1.58081,1.58085,1.58068,1.58078,208999997.0
2006-08-15 10:29:00,1.5801,1.58039,1.57963,1.58,167500002.0
2006-08-15 10:30:00,1.58056,1.58059,1.5803,1.58045,225999999.0
2006-08-15 10:31:00,1.58052,1.58072,1.58046,1.58068,432200000.0
2006-08-15 10:32:00,1.58054,1.5807,1.58049,1.58062,293500000.0
2006-08-15 10:33:00,1.58069,1.58075,1.58047,1.58055,332899998.0
2006-08-15 10:34:00,1.58069,1.58088,1.58059,1.5807,168800002.0
2006-08-15 10:35:00,1.58064,1.58072,1.5805,1.58072,294899996.0
2006-08-15 10:36:00,1.5806,1.58082,1.5806,1.58082,261599995.0
2006-08-15 10:37:00,1.58086,1.58107,1.58086,1.58107,266900002.0
2006-08-15 10:38:00,1.58094,1.58111,1.5809,1.58107,328500005.0
2006-08-15 10:39:00,1.58105,1.5812,1.58104,1.58116,252100003.0
2006-08-15 10:40:00,1.58105,1.58114,1.58096,1.58097,356500003.0
2006-08-15 10:41:00,1.5811,1.58119,1.58094,1.58094,410200001.0
2006-08-15 10:42:00,1.58096,1.58118,1.58096,1.58118,219900001.0
2006-08-15 10:43:00,1.58126,1.58126,1.58075,1.58114,336799996.0
2006-08-15 10:44:00,1.58115,1.58123,1.58096,1.5811,354700003.0
2006-08-15 10:45:00,1.5811,1.58115,1.5811,1.58115,58200000.0
2006-08-15 10:46:00,1.58106,1.58124,1.58096,1.58118,354800002.0
2006-08-15 10:47:00,1.58125,1.58125,1.58101,1.58101,145500002.0
2006-08-15 10:48:00,1.58112,1.58113,1.58102,1.58108,78299998.0
2006-08-15 10:49:00,1.58097,1.58118,1.58097,1.58118,319499999.0
2006-08-15 10:50:00,1.581,1.58118,1.581,1.58107,274800001.0
2006-08-15 10:51:00,1.58088,1.58121,1.58088,1.5811,396300001.0
2006-08-15 10:52:00,1.5808,1.58105,1.5808,1.58086,221400000.0
2006-08-15 10:53:00,1.581,1.58102,1.58085,1.58094,183399997.0
2006-08-15 10:54:00,1.58088,1.58111,1.58084,1.58108,220700002.0
2006-08-15 10:55:00,1.58095,1.58122,1.58091,1.58111,441100007.0
2006-08-15 10:56:00,1.58115,1.58118,1.58092,1.58105,343899996.0
2006-08-15 10:57:00,1.581,1.58125,1.58097,1.58125,294799996.0
2006-08-15 10:58:00,1.58117,1.58125,1.58109,1.5812,259700002.0
2006-08-15 10:59:00,1.58118,1.58125,1.58104,1.58115,365400008.0
2006-08-15 11:00:00,1.5811,1.58133,1.58099,1.58103,406700000.0
2006-08-15 11:01:00,1.58122,1.58131,1.58111,1.58127,393000000.0
2006-08-15 11:02:00,1.58127,1.58141,1.58124,1.58131,285200006.0
2006-08-15 11:03:00,1.5813,1.58135,1.58117,1.58117,201400000.0
2006-08-15 11:04:00,1.58125,1.58171,1.58125,1.58159,257900003.0
2006-08-15 11:05:00,1.58151,1.58168,1.58151,1.58168,357199999.0
2006-08-15 11:06:00,1.5815,1.58159,1.5813,1.58143,272000004.0
2006-08-15 11:07:00,1.5813,1.58145,1.58125,1.58128,222500003.0
2006-08-15 11:08:00,1.58142,1.58152,1.58133,1.58135,257900002.0
2006-08-15 11:09:00,1.58142,1.58166,1.58142,1.58159,192000002.0
2006-08-15 11:10:00,1.58144,1.58144,1.58115,1.58115,279100000.0
2006-08-15 11:11:00,1.58119,1.5813,1.58111,1.58121,347800000.0
2006-08-15 11:12:00,1.5813,1.5813,1.58108,1.58116,287500003.0
2006-08-15 11:13:00,1.58118,1.58132,1.58108,1.58121,334700001.0
2006-08-15 11:14:00,1.58118,1.58125,1.58107,1.58118,294699999.0
2006-08-15 11:15:00,1.58111,1.58132,1.58106,1.58132,240300005.0
2006-08-15 11:16:00,1.58129,1.58129,1.58102,1.58107,324900006.0
2006-08-15 11:17:00,1.58103,1.58127,1.58103,1.5812,255200005.0
2006-08-15 11:18:00,1.58108,1.58123,1.58107,1.58123,203699999.0
2006-08-15 11:19:00,1.58125,1.58134,1.58114,1.58126,166500002.0
2006-08-15 11:20:00,1.58124,1.58141,1.5812,1.5813,409400003.0
2006-08-15 11:21:00,1.58126,1.58133,1.58113,1.58127,169399998.0
2006-08-15 11:22:00,1.58115,1.5812,1.58096,1.58096,263500002.0
2006-08-15 11:23:00,1.58094,1.58113,1.58093,1.58096,418300000.0
2006-08-15 11:24:00,1.58096,1.58132,1.58096,1.58122,271600000.0
2006-08-15 11:25:00,1.58102,1.5812,1.58083,1.5812,285800000.0
2006-08-15 11:26:00,1.58111,1.58123,1.58108,1.58117,386700001.0
2006-08-15 11:27:00,1.58111,1.58116,1.58102,1.58109,197900001.0
2006-08-15 11:28:00,1.58111,1.58128,1.58103,1.58105,238100003.0
2006-08-15 11:29:00,1.58109,1.58139,1.58107,1.58116,298799999.0
2006-08-15 11:30:00,1.58106,1.58137,1.58106,1.58122,352100003.0
2006-08-15 11:31:00,1.58125,1.58137,1.58113,1.58125,424600004.0
2006-08-15 11:32:00,1.58143,1.58151,1.58133,1.58141,255799999.0
2006-08-15 11:33:00,1.5814,1.58147,1.58132,1.58145,389300005.0
2006-08-15 11:34:00,1.58141,1.58145,1.58122,1.5813,353300001.0
2006-08-15 11:35:00,1.58138,1.5816,1.58138,1.58152,222200000.0
2006-08-15 11:36:00,1.58157,1.58169,1.58146,1.58153,278200000.0
2006-08-15 11:37:00,1.58145,1.58146,1.58132,1.58133,411499999.0
2006-08-15 11:38:00,1.58158,1.58162,1.58146,1.58152,383700005.0
2006-08-15 11:39:00,1.58137,1.58151,1.58131,1.5814,342300002.0
2006-08-15 11:40:00,1.58137,1.5815,1.58124,1.58138,264800001.0
2006-08-15 11:41:00,1.58142,1.58158,1.58131,1.58148,407900003.0
2006-08-15 11:42:00,1.58147,1.58186,1.58134,1.58174,106800000.0
2006-08-15 11:43:00,1.58175,1.58178,1.58154,1.58161,348899997.0
2006-08-15 11:44:00,1.58163,1.58175,1.58151,1.58156,353100000.0
2006-08-15 11:45:00,1.58155,1.58167,1.58142,1.5816,201899996.0
2006-08-15 11:46:00,1.58151,1.58169,1.5815,1.58165,270399995.0
2006-08-15 11:47:00,1.58157,1.5817,1.58141,1.58152,191900002.0
2006-08-15 11:48:00,1.58158,1.58166,1.58141,1.5816,335500001.0
2006-08-15 11:49:00,1.58138,1.58169,1.58138,1.58154,319600004.0
2006-08-15 11:50:00,1.5815,1.58168,1.5815,1.58163,460500001.0
2006-08-15 11:51:00,1.5816,1.58168,1.58143,1.5815,346900001.0
2006-08-15 11:52:00,1.5814,1.58163,1.5814,1.58163,265600002.0
2006-08-15 11:53:00,1.58175,1.58182,1.58162,1.5817,286700003.0
2006-08-15 11:54:00,1.58179,1.58182,1.58153,1.58153,316500002.0
2006-08-15 11:55:00,1.58163,1.58176,1.58146,1.5816,195900000.0
2006-08-15 11:56:00,1.58164,1.58172,1.58145,1.58163,218499997.0
2006-08-15 11:57:00,1.58164,1.58173,1.58151,1.58165,242700002.0
2006-08-15 11:58:00,1.58168,1.58175,1.58151,1.5817,204900000.0
2006-08-15 11:59:00,1.58162,1.58177,1.58152,1.5817,313800002.0
2006-08-15 12:00:00,1.58167,1.58174,1.58142,1.58155,223399999.0
2006-08-15 12:01:00,1.58155,1.58163,1.58139,1.58149,251899996.0
2006-08-15 12:02:00,1.58164,1.58174,1.58146,1.58167,410100002.0
2006-08-15 12:03:00,1.58163,1.58175,1.58147,1.58175,355099997.0
2006-08-15 12:04:00,1.58168,1.58175,1.58162,1.5817,30800000.0
2006-08-15 12:05:00,1.58177,1.58182,1.58159,1.58159,255599999.0
2006-08-15 12:06:00,1.58174,1.58182,1.58159,1.58175,312799997.0
2006-08-15 12:07:00,1.58164,1.58182,1.58154,1.58167,253599997.0
2006-08-15 12:08:00,1.5817,1.58183,1.58158,1.5817,474700002.0
2006-08-15 12:09:00,1.58175,1.58176,1.58155,1.5817,381000003.0
2006-08-15 12:10:00,1.58165,1.58179,1.58151,1.58165,415800004.0
2006-08-15 12:11:00,1.58147,1.58176,1.58144,1.58172,446699997.0
2006-08-15 12:12:00,1.58168,1.58169,1.58149,1.58149,299200001.0
2006-08-15 12:13:00,1.58153,1.58167,1.58153,1.58167,54300000.0
2006-08-15 12:14:00,1.58154,1.58168,1.58132,1.5815,267699998.0
2006-08-15 12:15:00,1.58165,1.58165,1.58146,1.58158,372700002.0
2006-08-15 12:16:00,1.58141,1.58165,1.58141,1.5816,176700001.0
2006-08-15 12:17:00,1.58158,1.58165,1.58149,1.58165,176000000.0
2006-08-15 12:18:00,1.5815,1.58165,1.58144,1.58157,267200000.0
2006-08-15 12:19:00,1.5816,1.58165,1.58152,1.58158,113400000.0
2006-08-15 12:20:00,1.5816,1.5816,1.58143,1.58143,61599999.0
2006-08-15 12:21:00,1.58145,1.58162,1.58144,1.58159,185000002.0
2006-08-15 12:22:00,1.58139,1.58155,1.58132,1.58155,292200001.0
2006-08-15 12:23:00,1.58149,1.58161,1.58132,1.58146,147800000.0
2006-08-15 12:24:00,1.5814,1.58155,1.5814,1.58155,252099999.0
2006-08-15 12:25:00,1.58155,1.58157,1.58136,1.58136,686399995.0
2006-08-15 12:26:00,1.58151,1.58168,1.58146,1.58155,340099997.0
2006-08-15 12:27:00,1.5816,1.5817,1.58152,1.5817,340700002.0
2006-08-15 12:28:00,1.58142,1.58178,1.58142,1.58175,226400000.0
2006-08-15 12:29:00,1.58156,1.58172,1.5815,1.58164,321599999.0
2006-08-15 12:30:00,1.5816,1.58185,1.5816,1.58185,198300002.0
2006-08-15 12:31:00,1.58195,1.58206,1.58185,1.58206,385100003.0
2006-08-15 12:32:00,1.58194,1.58203,1.58174,1.58197,366500001.0
2006-08-15 12:33:00,1.58192,1.58205,1.58192,1.58205,42400000.0
2006-08-15 12:34:00,1.58207,1.58207,1.58185,1.58198,231400000.0
2006-08-15 12:35:00,1.58195,1.58221,1.58195,1.58217,323000002.0
2006-08-15 12:36:00,1.58197,1.58218,1.58197,1.58198,241300001.0
2006-08-15 12:37:00,1.58197,1.58219,1.58197,1.58213,190200004.0
2006-08-15 12:38:00,1.58201,1.58222,1.58196,1.58206,362600001.0
2006-08-15 12:39:00,1.58211,1.58218,1.58198,1.58217,259999996.0
2006-08-15 12:40:00,1.58218,1.58219,1.58193,1.58199,229700001.0
2006-08-15 12:41:00,1.58212,1.58223,1.58193,1.58193,180799998.0
2006-08-15 12:42:00,1.58213,1.58221,1.58201,1.58205,151699998.0
2006-08-15 12:43:00,1.58213,1.58229,1.58197,1.58227,327600002.0
2006-08-15 12:44:00,1.58198,1.58224,1.58198,1.58224,152600000.0
2006-08-15 12:45:00,1.58213,1.58213,1.58187,1.58189,231800001.0
2006-08-15 12:46:00,1.58193,1.58208,1.58179,1.58203,340900000.0
2006-08-15 12:47:00,1.58192,1.58194,1.58172,1.58186,184800000.0
2006-08-15 12:48:00,1.58166,1.58186,1.58166,1.58186,257000001.0
2006-08-15 12:49:00,1.58152,1.58169,1.58151,1.58159,416500006.0
2006-08-15 12:50:00,1.58158,1.58162,1.58145,1.58145,222200003.0
2006-08-15 12:51:00,1.58166,1.58173,1.58156,1.58171,288400001.0
2006-08-15 12:52:00,1.58155,1.58175,1.58133,1.58146,571900004.0
2006-08-15 12:53:00,1.58145,1.58145,1.58109,1.58127,151500000.0
2006-08-15 12:54:00,1.5812,1.58131,1.58114,1.58121,274100001.0
2006-08-15 12:55:00,1.58121,1.58136,1.58121,1.58136,122300001.0
2006-08-15 12:56:00,1.58108,1.58137,1.58108,1.58121,290299998.0
2006-08-15 12:57:00,1.58123,1.58139,1.58115,1.58123,282400002.0
2006-08-15 12:58:00,1.5813,1.58137,1.58117,1.58121,243099998.0
2006-08-15 12:59:00,1.58109,1.58131,1.58109,1.58128,170900000.0
2006-08-15 13:00:00,1.58126,1.58126,1.58111,1.58114,232500000.0
2006-08-15 13:01:00,1.58112,1.58128,1.58106,1.58116,474400001.0
2006-08-15 13:02:00,1.58127,1.58139,1.5811,1.58117,324300001.0
2006-08-15 13:03:00,1.58138,1.58143,1.58121,1.58135,139000000.0
2006-08-15 13:04:00,1.58125,1.58147,1.58119,1.58147,214600005.0
2006-08-15 13:05:00,1.58133,1.58136,1.58131,1.58136,145399996.0
2006-08-15 13:06:00,1.58143,1.58154,1.58129,1.58154,187500004.0
2006-08-15 13:07:00,1.58137,1.5815,1.58128,1.58143,261200003.0
2006-08-15 13:08:00,1.58139,1.58158,1.58134,1.58134,188100000.0
2006-08-15 13:09:00,1.58155,1.58155,1.58142,1.58142,70499999.0
2006-08-15 13:10:00,1.58134,1.58162,1.58134,1.58152,233900001.0
2006-08-15 13:11:00,1.58157,1.58162,1.58138,1.58139,285700001.0
2006-08-15 13:12:00,1.58141,1.58158,1.58133,1.58158,334799998.0
2006-08-15 13:13:00,1.58155,1.58165,1.58141,1.5815,295800002.0
2006-08-15 13:14:00,1.58162,1.58166,1.58149,1.58152,106900001.0
2006-08-15 13:15:00,1.5817,1.58172,1.58153,1.58154,299799999.0
2006-08-15 13:16:00,1.58162,1.58169,1.58151,1.58156,399599999.0
2006-08-15 13:17:00,1.5817,1.58175,1.58162,1.58168,130300000.0
2006-08-15 13:18:00,1.58148,1.58178,1.58146,1.58157,606399992.0
2006-08-15 13:19:00,1.58156,1.58174,1.58151,1.58162,100700002.0
2006-08-15 13:20:00,1.58175,1.58175,1.58159,1.5816,203500002.0
2006-08-15 13:21:00,1.58168,1.58175,1.58158,1.5817,226100005.0
2006-08-15 13:22:00,1.58169,1.58175,1.5816,1.58175,229100000.0
2006-08-15 13:23:00,1.58171,1.58171,1.58137,1.58137,247299997.0
2006-08-15 13:24:00,1.58143,1.58172,1.58143,1.58158,308600004.0
2006-08-15 13:25:00,1.58156,1.58164,1.58134,1.58142,340799999.0
2006-08-15 13:26:00,1.58138,1.58152,1.58122,1.58139,374600004.0
2006-08-15 13:27:00,1.58126,1.58151,1.58126,1.58147,262399996.0
2006-08-15 13:28:00,1.5813,1.58155,1.5813,1.58155,248200000.0
2006-08-15 13:29:00,1.58145,1.58155,1.58133,1.58144,261099999.0
2006-08-15 13:30:00,1.5815,1.58155,1.58138,1.58149,366100002.0
2006-08-15 13:31:00,1.58151,1.58151,1.58133,1.58133,345099998.0
2006-08-15 13:32:00,1.58133,1.5815,1.58133,1.58148,326600001.0
2006-08-15 13:33:00,1.58139,1.58155,1.58136,1.5815,161000002.0
2006-08-15 13:34:00,1.58155,1.58155,1.58131,1.58138,217500001.0
2006-08-15 13:35:00,1.58153,1.58162,1.58137,1.58137,333900006.0
2006-08-15 13:36:00,1.58145,1.58158,1.58133,1.58139,225100001.0
2006-08-15 13:37:00,1.58138,1.58155,1.58137,1.5815,109400000.0
2006-08-15 13:38:00,1.58144,1.58155,1.58143,1.58155,198800001.0
2006-08-15 13:39:00,1.58148,1.58155,1.58135,1.58136,214899999.0
2006-08-15 13:40:00,1.58149,1.5815,1.5813,1.5813,355900002.0
2006-08-15 13:41:00,1.58131,1.58144,1.58119,1.58136,110200002.0
2006-08-15 13:42:00,1.58147,1.58155,1.58135,1.58144,218800002.0
2006-08-15 13:43:00,1.58155,1.58155,1.58134,1.58134,140799999.0
2006-08-15 13:44:00,1.58135,1.58148,1.58123,1.58142,301900004.0
2006-08-15 13:45:00,1.58125,1.5814,1.58125,1.5814,67900000.0
2006-08-15 13:46:00,1.58143,1.58143,1.58121,1.58127,201699998.0
2006-08-15 13:47:00,1.5812,1.58135,1.58107,1.58122,317400005.0
2006-08-15 13:48:00,1.58131,1.58131,1.581,1.5811,356100001.0
2006-08-15 13:49:00,1.58128,1.58128,1.58109,1.58109,441700008.0
2006-08-15 13:50:00,1.58116,1.58139,1.58116,1.58123,508800001.0
2006-08-15 13:51:00,1.58117,1.58132,1.58105,1.58112,386800003.0
2006-08-15 13:52:00,1.5812,1.5812,1.5811,1.5811,95800000.0
2006-08-15 13:53:00,1.58127,1.58137,1.58118,1.58129,219899998.0
2006-08-15 13:54:00,1.58131,1.58132,1.58102,1.58122,251100001.0
2006-08-15 13:55:00,1.58133,1.58133,1.58112,1.58112,326400005.0
2006-08-15 13:56:00,1.58127,1.58133,1.58109,1.58126,357799998.0
2006-08-15 13:57:00,1.58121,1.58148,1.58121,1.58146,435400007.0
2006-08-15 13:58:00,1.58144,1.58144,1.58131,1.58133,91900000.0
2006-08-15 13:59:00,1.58135,1.58143,1.58122,1.58133,296600003.0
2006-08-15 14:00:00,1.58132,1.58141,1.58118,1.58118,294700002.0
2006-08-15 14:01:00,1.58108,1.5813,1.58105,1.58105,353900000.0
2006-08-15 14:02:00,1.58122,1.58133,1.58118,1.58133,473800003.0
2006-08-15 14:03:00,1.58089,1.58135,1.58089,1.5813,209400000.0
2006-08-15 14:04:00,1.58126,1.58142,1.5812,1.5814,359900002.0
2006-08-15 14:05:00,1.58145,1.58145,1.5814,1.5814,55200000.0
2006-08-15 14:06:00,1.58136,1.58145,1.58119,1.58142,324000001.0
2006-08-15 14:07:00,1.5814,1.5814,1.58121,1.58128,360900001.0
2006-08-15 14:08:00,1.58136,1.58139,1.58121,1.58121,315200000.0
2006-08-15 14:09:00,1.58131,1.5814,1.58121,1.58123,207299996.0
2006-08-15 14:10:00,1.5814,1.58142,1.58126,1.58126,453600005.0
2006-08-15 14:11:00,1.58133,1.58147,1.58132,1.5814,345600000.0
2006-08-15 14:12:00,1.58124,1.58151,1.58123,1.5814,303700004.0
2006-08-15 14:13:00,1.58149,1.58154,1.58134,1.58151,336499999.0
2006-08-15 14:14:00,1.58134,1.58142,1.58118,1.58135,272399997.0
2006-08-15 14:15:00,1.58133,1.58133,1.58119,1.58119,119399997.0
2006-08-15 14:16:00,1.58121,1.58128,1.58112,1.58112,130500002.0
2006-08-15 14:17:00,1.5812,1.58135,1.58113,1.5813,213499995.0
2006-08-15 14:18:00,1.58118,1.58135,1.58115,1.5813,237000001.0
2006-08-15 14:19:00,1.58134,1.58141,1.58124,1.58133,243800002.0
2006-08-15 14:20:00,1.58127,1.58127,1.58093,1.58115,444999996.0
2006-08-15 14:21:00,1.58113,1.58129,1.58106,1.58107,291399996.0
2006-08-15 14:22:00,1.58116,1.58142,1.58116,1.58121,255099997.0
2006-08-15 14:23:00,1.58135,1.58144,1.58122,1.58136,294899997.0
2006-08-15 14:24:00,1.58135,1.58147,1.58124,1.5813,218100003.0
2006-08-15 14:25:00,1.58136,1.58143,1.5812,1.58129,236800001.0
2006-08-15 14:26:00,1.58131,1.58145,1.58122,1.58128,223700000.0
2006-08-15 14:27:00,1.58113,1.58137,1.58093,1.58136,294700003.0
2006-08-15 14:28:00,1.58123,1.58131,1.58107,1.58112,277799998.0
2006-08-15 14:29:00,1.58117,1.58138,1.5808,1.5808,248099997.0
2006-08-15 14:30:00,1.58086,1.58141,1.58064,1.58064,489599999.0
2006-08-15 14:31:00,1.58152,1.58163,1.58088,1.58121,355400002.0
2006-08-15 14:32:00,1.58143,1.58153,1.58091,1.58146,541799993.0
2006-08-15 14:33:00,1.58155,1.58171,1.58113,1.58138,241700001.0
2006-08-15 14:34:00,1.58136,1.58223,1.58097,1.58223,207700000.0
2006-08-15 14:35:00,1.58177,1.58208,1.58131,1.58193,388900003.0
2006-08-15 14:36:00,1.58138,1.58205,1.58121,1.58204,206600001.0
2006-08-15 14:37:00,1.58172,1.58231,1.58127,1.58203,250300000.0
2006-08-15 14:38:00,1.58237,1.58237,1.58108,1.58187,398399999.0
2006-08-15 14:39:00,1.58181,1.5821,1.58115,1.58149,321100001.0
2006-08-15 14:40:00,1.58148,1.58176,1.58111,1.58123,363099997.0
2006-08-15 14:41:00,1.58117,1.58158,1.58097,1.58137,332900001.0
2006-08-15 14:42:00,1.58168,1.58181,1.58158,1.58172,427700000.0
2006-08-15 14:43:00,1.58144,1.58156,1.58108,1.58136,411500004.0
2006-08-15 14:44:00,1.58116,1.58139,1.58116,1.58139,207600000.0
2006-08-15 14:45:00,1.58148,1.58152,1.58132,1.58143,492800006.0
2006-08-15 14:46:00,1.58154,1.58154,1.58138,1.58138,78300001.0
2006-08-15 14:47:00,1.58119,1.58138,1.58114,1.58122,321900000.0
2006-08-15 14:48:00,1.58118,1.58138,1.58112,1.5812,308199999.0
2006-08-15 14:49:00,1.5812,1.58134,1.58112,1.58113,198299998.0
2006-08-15 14:50:00,1.58126,1.58132,1.58078,1.58082,365699999.0
2006-08-15 14:51:00,1.58063,1.58105,1.58063,1.58105,315799997.0
2006-08-15 14:52:00,1.58117,1.58121,1.58106,1.58108,164199997.0
2006-08-15 14:53:00,1.58103,1.58103,1.58072,1.58072,261400000.0
2006-08-15 14:54:00,1.58083,1.58098,1.58071,1.58085,279399998.0
2006-08-15 14:55:00,1.58096,1.58106,1.58083,1.58084,182400002.0
2006-08-15 14:56:00,1.58088,1.58096,1.58073,1.58094,322700001.0
2006-08-15 14:57:00,1.581,1.581,1.58082,1.58082,284599999.0
2006-08-15 14:58:00,1.58094,1.58094,1.5807,1.5807,158199999.0
2006-08-15 14:59:00,1.5806,1.58072,1.58047,1.58053,256700000.0
2006-08-15 15:00:00,1.58086,1.58116,1.58083,1.58086,221100003.0
2006-08-15 15:01:00,1.58106,1.58118,1.58061,1.58071,419500003.0
2006-08-15 15:02:00,1.5808,1.58092,1.58067,1.58067,148800001.0
2006-08-15 15:03:00,1.5807,1.58095,1.58067,1.58072,265999999.0
2006-08-15 15:04:00,1.5807,1.58079,1.58056,1.58067,277799998.0
2006-08-15 15:05:00,1.5807,1.58089,1.58056,1.5808,245100006.0
2006-08-15 15:06:00,1.58056,1.58073,1.58053,1.58068,269799998.0
2006-08-15 15:07:00,1.58066,1.58076,1.58053,1.58057,218500001.0
2006-08-15 15:08:00,1.58071,1.58083,1.58048,1.58075,170299999.0
2006-08-15 15:09:00,1.58078,1.58098,1.58066,1.58071,300499998.0
2006-08-15 15:10:00,1.58084,1.58098,1.58073,1.58077,285300004.0
2006-08-15 15:11:00,1.58078,1.58097,1.58077,1.58094,335100001.0
2006-08-15 15:12:00,1.58082,1.58105,1.58067,1.58067,370199998.0
2006-08-15 15:13:00,1.58063,1.5807,1.58057,1.58065,103000003.0
2006-08-15 15:14:00,1.58052,1.58063,1.58045,1.58054,184200002.0
2006-08-15 15:15:00,1.5805,1.58055,1.58032,1.58032,493099995.0
2006-08-15 15:16:00,1.5805,1.58055,1.5805,1.58055,28700000.0
2006-08-15 15:17:00,1.58057,1.58063,1.58045,1.58055,199100002.0
2006-08-15 15:18:00,1.58058,1.58071,1.58045,1.58071,198199998.0
2006-08-15 15:19:00,1.58071,1.58082,1.58058,1.58069,379100000.0
2006-08-15 15:20:00,1.58071,1.58081,1.58062,1.58071,287500000.0
2006-08-15 15:21:00,1.58055,1.58088,1.58055,1.58088,243600001.0
2006-08-15 15:22:00,1.58092,1.58098,1.58071,1.58071,345900001.0
2006-08-15 15:23:00,1.58066,1.58084,1.58053,1.58069,175000000.0
2006-08-15 15:24:00,1.5808,1.58085,1.5807,1.58071,287000000.0
2006-08-15 15:25:00,1.58078,1.58086,1.58057,1.58068,265600001.0
2006-08-15 15:26:00,1.58075,1.58089,1.58065,1.58065,184599998.0
2006-08-15 15:27:00,1.58066,1.58076,1.58048,1.58056,309499998.0
2006-08-15 15:28:00,1.58056,1.58066,1.58044,1.58066,281500000.0
2006-08-15 15:29:00,1.58049,1.58058,1.58013,1.58027,239700000.0
2006-08-15 15:30:00,1.58024,1.58035,1.58008,1.58028,297000001.0
2006-08-15 15:31:00,1.58027,1.58036,1.58017,1.58035,449800001.0
2006-08-15 15:32:00,1.58017,1.58036,1.58008,1.58027,298900000.0
2006-08-15 15:33:00,1.58035,1.58039,1.58014,1.58031,419200007.0
2006-08-15 15:34:00,1.58043,1.58052,1.58029,1.58029,216600004.0
2006-08-15 15:35:00,1.58046,1.58055,1.58032,1.58041,262199998.0
2006-08-15 15:36:00,1.58037,1.58048,1.58024,1.58033,268599996.0
2006-08-15 15:37:00,1.58033,1.58033,1.58004,1.58004,210200000.0
2006-08-15 15:38:00,1.58012,1.58012,1.57984,1.57984,204099997.0
2006-08-15 15:39:00,1.57998,1.58008,1.57983,1.58,242100001.0
2006-08-15 15:40:00,1.58003,1.58013,1.57987,1.58013,246000000.0
2006-08-15 15:41:00,1.58005,1.58015,1.57993,1.58015,92500001.0
2006-08-15 15:42:00,1.57981,1.58001,1.57981,1.57989,245900001.0
2006-08-15 15:43:00,1.57986,1.58008,1.57986,1.57995,241900001.0
2006-08-15 15:44:00,1.58004,1.58018,1.57997,1.58016,345800003.0
2006-08-15 15:45:00,1.58002,1.58017,1.57992,1.58006,296200002.0
2006-08-15 15:46:00,1.58005,1.58016,1.57989,1.57999,380200006.0
2006-08-15 15:47:00,1.58023,1.58023,1.58004,1.58005,386100006.0
2006-08-15 15:48:00,1.58001,1.58021,1.57996,1.58004,430300000.0
2006-08-15 15:49:00,1.58008,1.58015,1.57993,1.58008,300599999.0
2006-08-15 15:50:00,1.58001,1.58015,1.57994,1.58009,218600002.0
2006-08-15 15:51:00,1.58015,1.58029,1.58004,1.58004,396900007.0
2006-08-15 15:52:00,1.58022,1.58022,1.58004,1.58012,199100000.0
2006-08-15 15:53:00,1.58016,1.58016,1.57989,1.57991,227200002.0
2006-08-15 15:54:00,1.5801,1.58031,1.58005,1.58031,304900006.0
2006-08-15 15:55:00,1.58024,1.58024,1.58004,1.5801,93500000.0
2006-08-15 15:56:00,1.58004,1.58018,1.57993,1.58011,418099995.0
2006-08-15 15:57:00,1.57992,1.58012,1.57992,1.58012,126599999.0
2006-08-15 15:58:00,1.5801,1.58021,1.57997,1.58009,151299999.0
2006-08-15 15:59:00,1.58022,1.58044,1.58022,1.58037,271499997.0
2006-08-15 16:00:00,1.58031,1.58042,1.58016,1.58022,369300000.0
2006-08-15 16:01:00,1.58014,1.58037,1.57996,1.5802,316599996.0
2006-08-15 16:02:00,1.58024,1.58024,1.57994,1.57998,543700004.0
2006-08-15 16:03:00,1.58003,1.58003,1.57957,1.57981,231799999.0
2006-08-15 16:04:00,1.57977,1.57998,1.57972,1.57992,164899998.0
2006-08-15 16:05:00,1.58002,1.58002,1.57979,1.57983,353899999.0
2006-08-15 16:06:00,1.5797,1.58009,1.5797,1.58002,410800003.0
2006-08-15 16:07:00,1.57985,1.58005,1.57981,1.57995,313099998.0
2006-08-15 16:08:00,1.57999,1.58012,1.57992,1.58004,68900001.0
2006-08-15 16:09:00,1.58011,1.58028,1.58011,1.58011,360399997.0
2006-08-15 16:10:00,1.58023,1.58023,1.57997,1.58015,335300004.0
2006-08-15 16:11:00,1.58011,1.58021,1.58001,1.58003,255299999.0
2006-08-15 16:12:00,1.58021,1.5803,1.58014,1.58016,415399995.0
2006-08-15 16:13:00,1.5801,1.58035,1.57993,1.58009,343900001.0
2006-08-15 16:14:00,1.58002,1.58025,1.57987,1.58025,474900006.0
2006-08-15 16:15:00,1.58003,1.58031,1.57978,1.58016,399300002.0
2006-08-15 16:16:00,1.5804,1.5805,1.58031,1.58033,378400005.0
2006-08-15 16:17:00,1.58036,1.58052,1.58029,1.58035,336099999.0
2006-08-15 16:18:00,1.58029,1.58032,1.58018,1.58023,224799995.0
2006-08-15 16:19:00,1.58025,1.5803,1.58011,1.58018,322699995.0
2006-08-15 16:20:00,1.58021,1.58038,1.58021,1.58031,91900000.0
2006-08-15 16:21:00,1.58035,1.58035,1.58014,1.58026,293300004.0
2006-08-15 16:22:00,1.58016,1.58033,1.58016,1.58033,154199998.0
2006-08-15 16:23:00,1.58019,1.5804,1.58016,1.58019,294800000.0
2006-08-15 16:24:00,1.58012,1.58051,1.58012,1.58048,427600001.0
2006-08-15 16:25:00,1.58054,1.58067,1.58047,1.58067,209100003.0
2006-08-15 16:26:00,1.58067,1.58067,1.58029,1.58064,440600000.0
2006-08-15 16:27:00,1.58061,1.58077,1.58044,1.58062,295600002.0
2006-08-15 16:28:00,1.58057,1.58085,1.58056,1.58085,188399999.0
2006-08-15 16:29:00,1.58086,1.58094,1.58075,1.58089,216099999.0
2006-08-15 16:30:00,1.58068,1.58089,1.5805,1.58079,182200000.0
2006-08-15 16:31:00,1.58083,1.58101,1.58076,1.58092,362900001.0
2006-08-15 16:32:00,1.58072,1.58086,1.58068,1.58085,329700000.0
2006-08-15 16:33:00,1.58085,1.58085,1.58062,1.58079,248000001.0
2006-08-15 16:34:00,1.58062,1.58079,1.58062,1.58079,100600001.0
2006-08-15 16:35:00,1.5808,1.58088,1.58066,1.58077,389700003.0
2006-08-15 16:36:00,1.58076,1.58083,1.5806,1.58072,213999999.0
2006-08-15 16:37:00,1.58063,1.58088,1.58063,1.58069,316600003.0
2006-08-15 16:38:00,1.58083,1.58088,1.5807,1.58079,320600002.0
2006-08-15 16:39:00,1.58064,1.58079,1.58057,1.58077,203600001.0
2006-08-15 16:40:00,1.5808,1.58081,1.58056,1.58075,316899999.0
2006-08-15 16:41:00,1.58075,1.58075,1.58051,1.58051,334300002.0
2006-08-15 16:42:00,1.58063,1.5808,1.58048,1.58065,527700001.0
2006-08-15 16:43:00,1.58067,1.58067,1.58034,1.58034,67999998.0
2006-08-15 16:44:00,1.58055,1.58067,1.5805,1.58059,309999999.0
2006-08-15 16:45:00,1.58068,1.58083,1.58058,1.58069,379200008.0
2006-08-15 16:46:00,1.58086,1.58088,1.58063,1.5808,313600001.0
2006-08-15 16:47:00,1.58075,1.5811,1.58074,1.5811,349800002.0
2006-08-15 16:48:00,1.581,1.58116,1.58093,1.58111,193899998.0
2006-08-15 16:49:00,1.58112,1.58112,1.58089,1.5811,195000002.0
2006-08-15 16:50:00,1.58112,1.58116,1.58095,1.58105,288299999.0
2006-08-15 16:51:00,1.58085,1.58108,1.58081,1.581,376100001.0
2006-08-15 16:52:00,1.58108,1.58109,1.58097,1.58103,298900000.0
2006-08-15 16:53:00,1.58094,1.58104,1.58084,1.58092,135099999.0
2006-08-15 16:54:00,1.5808,1.58095,1.58065,1.58074,461300000.0
2006-08-15 16:55:00,1.58083,1.58093,1.58072,1.58093,301600000.0
2006-08-15 16:56:00,1.58087,1.58108,1.58087,1.58105,333200004.0
2006-08-15 16:57:00,1.58095,1.58108,1.58088,1.58105,356100008.0
2006-08-15 16:58:00,1.58091,1.58103,1.58073,1.5808,288800004.0
2006-08-15 16:59:00,1.58093,1.58111,1.58075,1.58101,183600003.0
2006-08-15 17:00:00,1.5811,1.58121,1.58095,1.58108,382000002.0
2006-08-15 17:01:00,1.58114,1.58117,1.58095,1.58109,265200003.0
2006-08-15 17:02:00,1.58108,1.5811,1.58094,1.58094,389800002.0
2006-08-15 17:03:00,1.58118,1.58124,1.58103,1.58103,278200004.0
2006-08-15 17:04:00,1.58106,1.58125,1.5809,1.5811,405100001.0
2006-08-15 17:05:00,1.58119,1.5813,1.58109,1.58113,294900003.0
2006-08-15 17:06:00,1.58112,1.58117,1.58098,1.58111,116100001.0
2006-08-15 17:07:00,1.58118,1.58118,1.58093,1.58095,201600001.0
2006-08-15 17:08:00,1.58101,1.58119,1.58093,1.5811,449199999.0
2006-08-15 17:09:00,1.58114,1.58123,1.58106,1.58115,226500006.0
2006-08-15 17:10:00,1.58121,1.58131,1.58106,1.58106,208700000.0
2006-08-15 17:11:00,1.5813,1.5814,1.58114,1.58133,285300002.0
2006-08-15 17:12:00,1.58129,1.58143,1.58119,1.58143,275100002.0
2006-08-15 17:13:00,1.58148,1.58148,1.58126,1.58131,296500004.0
2006-08-15 17:14:00,1.58137,1.58146,1.58121,1.58138,376400002.0
2006-08-15 17:15:00,1.58135,1.58138,1.58111,1.58138,215899998.0
2006-08-15 17:16:00,1.58134,1.58145,1.5812,1.58135,583600001.0
2006-08-15 17:17:00,1.5814,1.58144,1.58122,1.58137,300099998.0
2006-08-15 17:18:00,1.58131,1.58143,1.58125,1.58143,180499999.0
2006-08-15 17:19:00,1.58153,1.58153,1.5814,1.58142,147600002.0
2006-08-15 17:20:00,1.58143,1.5815,1.58133,1.58145,224400002.0
2006-08-15 17:21:00,1.5815,1.58155,1.58136,1.58142,197100002.0
2006-08-15 17:22:00,1.58134,1.58149,1.58128,1.58149,160900000.0
2006-08-15 17:23:00,1.58137,1.58152,1.58134,1.58146,354900001.0
2006-08-15 17:24:00,1.58147,1.58156,1.58131,1.58145,307600003.0
2006-08-15 17:25:00,1.58145,1.58157,1.58145,1.58147,438600003.0
2006-08-15 17:26:00,1.58145,1.58154,1.58127,1.5814,314200003.0
2006-08-15 17:27:00,1.58149,1.5816,1.58139,1.58152,320300003.0
2006-08-15 17:28:00,1.58138,1.58157,1.58137,1.58152,318199999.0
2006-08-15 17:29:00,1.58154,1.58206,1.58154,1.58206,186700002.0
2006-08-15 17:30:00,1.58185,1.5821,1.58185,1.58187,137599999.0
2006-08-15 17:31:00,1.58183,1.58192,1.58167,1.58175,366300000.0
2006-08-15 17:32:00,1.58168,1.58197,1.58168,1.58188,294300000.0
2006-08-15 17:33:00,1.58184,1.58193,1.58178,1.58188,310700002.0
2006-08-15 17:34:00,1.58178,1.58202,1.58176,1.58195,80400000.0
2006-08-15 17:35:00,1.58183,1.58215,1.58183,1.58197,349000001.0
2006-08-15 17:36:00,1.5819,1.58227,1.5819,1.58214,256000003.0
2006-08-15 17:37:00,1.58214,1.58226,1.58201,1.58206,326699999.0
2006-08-15 17:38:00,1.58211,1.58211,1.58191,1.582,164399997.0
2006-08-15 17:39:00,1.58198,1.58198,1.58179,1.58183,292300002.0
2006-08-15 17:40:00,1.58163,1.5819,1.58163,1.58187,278600000.0
2006-08-15 17:41:00,1.58187,1.58192,1.5817,1.5817,289299998.0
2006-08-15 17:42:00,1.58182,1.58182,1.58155,1.58155,195299998.0
2006-08-15 17:43:00,1.58164,1.58189,1.58152,1.58169,315600007.0
2006-08-15 17:44:00,1.58165,1.58199,1.58165,1.58198,294100002.0
2006-08-15 17:45:00,1.58173,1.58197,1.58172,1.58193,433100003.0
2006-08-15 17:46:00,1.58195,1.582,1.5817,1.58186,362199999.0
2006-08-15 17:47:00,1.58177,1.58191,1.58177,1.58191,114299998.0
2006-08-15 17:48:00,1.58173,1.58195,1.58168,1.58184,364799998.0
2006-08-15 17:49:00,1.58187,1.58194,1.58169,1.58175,425700001.0
2006-08-15 17:50:00,1.58184,1.58197,1.58167,1.58188,187500002.0
2006-08-15 17:51:00,1.58192,1.58197,1.58176,1.58189,196599999.0
2006-08-15 17:52:00,1.58195,1.58209,1.58188,1.58199,293499999.0
2006-08-15 17:53:00,1.58189,1.58201,1.58174,1.58186,293100000.0
2006-08-15 17:54:00,1.5819,1.58194,1.5817,1.58172,290099996.0
2006-08-15 17:55:00,1.58177,1.5819,1.58173,1.5819,258799998.0
2006-08-15 17:56:00,1.58175,1.58188,1.58161,1.58172,187799999.0
2006-08-15 17:57:00,1.5817,1.58177,1.58162,1.58173,300699998.0
2006-08-15 17:58:00,1.58167,1.58182,1.58153,1.58164,250799998.0
2006-08-15 17:59:00,1.58152,1.58175,1.58149,1.58172,243299998.0
2006-08-15 18:00:00,1.58163,1.58186,1.58161,1.58165,265100000.0
2006-08-15 18:01:00,1.5819,1.5819,1.5817,1.5818,1957800008.0
2006-08-15 18:02:00,1.5817,1.5818,1.5817,1.5817,1957800008.0
2006-08-15 18:03:00,1.5818,1.5819,1.5817,1.5818,1957800008.0
2006-08-15 18:04:00,1.5819,1.5819,1.5817,1.5818,1957800008.0
2006-08-15 18:05:00,1.5819,1.5819,1.5819,1.5819,1957800008.0
2006-08-15 18:06:00,1.5818,1.5819,1.5818,1.5818,1957800008.0
2006-08-15 18:07:00,1.5819,1.5819,1.5818,1.5819,1957800008.0
2006-08-15 18:08:00,1.582,1.582,1.5819,1.5819,1957800008.0
2006-08-15 18:09:00,1.58172,1.58204,1.58172,1.58187,1957800008.0
2006-08-15 18:10:00,1.5818,1.5819,1.5818,1.5819,1751400010.0
2006-08-15 18:11:00,1.5817,1.58186,1.5816,1.5818,1751400010.0
2006-08-15 18:12:00,1.58178,1.5819,1.58168,1.58183,1776600007.0
2006-08-15 18:13:00,1.58189,1.58189,1.58163,1.58163,1507400002.0
2006-08-15 18:14:00,1.5819,1.5819,1.5817,1.5818,1014399997.0
2006-08-15 18:15:00,1.58178,1.58193,1.58164,1.58189,1014399997.0
2006-08-15 18:16:00,1.5818,1.5819,1.5818,1.5818,805299997.0
2006-08-15 18:17:00,1.5817,1.5818,1.5817,1.5817,805299997.0
2006-08-15 18:18:00,1.58149,1.58178,1.58147,1.58168,805299997.0
2006-08-15 18:19:00,1.5818,1.5818,1.5817,1.5817,2124500008.0
2006-08-15 18:20:00,1.58156,1.58166,1.58139,1.58162,2124500008.0
2006-08-15 18:21:00,1.58158,1.58167,1.58144,1.58157,766400002.0
2006-08-15 18:22:00,1.58158,1.5816,1.58144,1.5815,843399998.0
2006-08-15 18:23:00,1.5817,1.5818,1.5817,1.5817,1271499994.0
2006-08-15 18:24:00,1.5818,1.5818,1.5817,1.5818,1271499994.0
2006-08-15 18:25:00,1.5819,1.5819,1.5817,1.5817,1271499994.0
2006-08-15 18:26:00,1.5816,1.5817,1.5816,1.5816,1271499994.0
2006-08-15 18:27:00,1.58141,1.58159,1.58127,1.5815,1271499994.0
2006-08-15 18:28:00,1.58152,1.58152,1.58131,1.58134,2005999990.0
2006-08-15 18:29:00,1.58137,1.58157,1.58137,1.58146,1604600003.0
2006-08-15 18:30:00,1.58141,1.58149,1.58118,1.58118,751300002.0
2006-08-15 18:31:00,1.58117,1.58135,1.58113,1.58131,1251300001.0
2006-08-15 18:32:00,1.5813,1.5813,1.58105,1.58106,1444400004.0
2006-08-15 18:33:00,1.5812,1.5813,1.5812,1.5813,1911299994.0
2006-08-15 18:34:00,1.5812,1.5813,1.5812,1.5813,1911299994.0
2006-08-15 18:35:00,1.58121,1.58132,1.58112,1.5813,1911299994.0
2006-08-15 18:36:00,1.58124,1.58133,1.58111,1.58133,1257300002.0
2006-08-15 18:37:00,1.58127,1.58135,1.58108,1.58122,1834299997.0
2006-08-15 18:38:00,1.58118,1.58118,1.58093,1.58093,1559800007.0
2006-08-15 18:39:00,1.58107,1.58123,1.58107,1.5812,1739600004.0
2006-08-15 18:40:00,1.5811,1.5812,1.5811,1.5812,1102400013.0
2006-08-15 18:41:00,1.5809,1.58115,1.58086,1.58107,1102400013.0
2006-08-15 18:42:00,1.58106,1.5812,1.58098,1.58114,1320900000.0
2006-08-15 18:43:00,1.58121,1.58124,1.58104,1.58111,307800003.0
2006-08-15 18:44:00,1.58113,1.58119,1.58093,1.58093,657200003.0
2006-08-15 18:45:00,1.58106,1.58116,1.58088,1.58101,707999999.0
2006-08-15 18:46:00,1.58111,1.58128,1.58101,1.58117,225199998.0
2006-08-15 18:47:00,1.58118,1.58136,1.58118,1.58135,184700001.0
2006-08-15 18:48:00,1.58125,1.58141,1.58121,1.58135,1285199996.0
2006-08-15 18:49:00,1.58134,1.5814,1.58118,1.58134,390500001.0
2006-08-15 18:50:00,1.58131,1.58134,1.58114,1.58115,404199998.0
2006-08-15 18:51:00,1.58118,1.58137,1.58111,1.58125,1869399994.0
2006-08-15 18:52:00,1.58118,1.58138,1.5811,1.58138,1031900002.0
2006-08-15 18:53:00,1.58126,1.58146,1.58114,1.58144,1205700015.0
2006-08-15 18:54:00,1.5813,1.58148,1.5813,1.58139,934200001.0
2006-08-15 18:55:00,1.58145,1.58148,1.58124,1.58124,1726000006.0
2006-08-15 18:56:00,1.58131,1.58138,1.5812,1.58131,764000005.0
2006-08-15 18:57:00,1.5813,1.58133,1.58111,1.58125,960599998.0
2006-08-15 18:58:00,1.58136,1.58141,1.58115,1.58133,1126900004.0
2006-08-15 18:59:00,1.58128,1.58146,1.58123,1.58135,1911200017.0
2006-08-15 19:00:00,1.58127,1.58162,1.58127,1.58145,563199994.0
2006-08-15 19:01:00,1.58145,1.58155,1.5812,1.58137,308399996.0
2006-08-15 19:02:00,1.58114,1.58137,1.58114,1.58134,703700001.0
2006-08-15 19:03:00,1.58118,1.58134,1.58113,1.58121,449400001.0
2006-08-15 19:04:00,1.58115,1.58123,1.58106,1.58115,387099998.0
2006-08-15 19:05:00,1.58127,1.58131,1.58111,1.58115,629099999.0
2006-08-15 19:06:00,1.58115,1.5813,1.58102,1.58118,1434400004.0
2006-08-15 19:07:00,1.58101,1.58119,1.58083,1.58097,695300007.0
2006-08-15 19:08:00,1.5809,1.58119,1.58089,1.58108,1397099992.0
2006-08-15 19:09:00,1.58109,1.58119,1.58091,1.58099,1539200000.0
2006-08-15 19:10:00,1.58113,1.58127,1.58104,1.58121,1017799999.0
2006-08-15 19:11:00,1.58104,1.58113,1.58089,1.58096,1323000003.0
2006-08-15 19:12:00,1.58094,1.5811,1.58091,1.5811,697399999.0
2006-08-15 19:13:00,1.581,1.58115,1.58094,1.58115,389200003.0
2006-08-15 19:14:00,1.5811,1.58115,1.581,1.58108,199700001.0
2006-08-15 19:15:00,1.58109,1.58116,1.581,1.5811,1571900006.0
2006-08-15 19:16:00,1.58115,1.58115,1.58096,1.58096,441700000.0
2006-08-15 19:17:00,1.58115,1.58117,1.5809,1.5809,756500000.0
2006-08-15 19:18:00,1.58113,1.58115,1.58095,1.58096,643499999.0
2006-08-15 19:19:00,1.58098,1.58121,1.58096,1.58115,815500009.0
2006-08-15 19:20:00,1.5811,1.5812,1.58094,1.58111,943400003.0
2006-08-15 19:21:00,1.58097,1.58115,1.58097,1.5811,905500004.0
2006-08-15 19:22:00,1.58112,1.58118,1.58102,1.5811,281300001.0
2006-08-15 19:23:00,1.581,1.5811,1.5809,1.58105,773200004.0
2006-08-15 19:24:00,1.58107,1.58115,1.58093,1.58106,559800001.0
2006-08-15 19:25:00,1.58106,1.58123,1.58098,1.58108,923599998.0
2006-08-15 19:26:00,1.58114,1.58114,1.58087,1.58101,1135399995.0
2006-08-15 19:27:00,1.5811,1.58115,1.58096,1.58098,1341899981.0
2006-08-15 19:28:00,1.58108,1.58118,1.58097,1.581,514500000.0
2006-08-15 19:29:00,1.58113,1.58127,1.58097,1.58097,692700008.0
2006-08-15 19:30:00,1.5812,1.5813,1.5812,1.5812,1479800020.0
2006-08-15 19:31:00,1.58115,1.58124,1.58093,1.58108,1479800020.0
2006-08-15 19:32:00,1.58093,1.58114,1.58088,1.58105,866500011.0
2006-08-15 19:33:00,1.58097,1.58115,1.58095,1.58107,720400000.0
2006-08-15 19:34:00,1.581,1.58117,1.58089,1.5811,1634999999.0
2006-08-15 19:35:00,1.58101,1.5812,1.58088,1.58117,1037700004.0
2006-08-15 19:36:00,1.58115,1.58115,1.58083,1.5809,635100000.0
2006-08-15 19:37:00,1.58112,1.58128,1.58102,1.58112,292000000.0
2006-08-15 19:38:00,1.58111,1.58122,1.58101,1.58105,862600000.0
2006-08-15 19:39:00,1.58113,1.58121,1.58091,1.58104,1077900007.0
2006-08-15 19:40:00,1.58113,1.58121,1.58101,1.58101,646699998.0
2006-08-15 19:41:00,1.58115,1.5812,1.58106,1.58108,359300001.0
2006-08-15 19:42:00,1.58119,1.58133,1.58114,1.58133,728099987.0
2006-08-15 19:43:00,1.58135,1.58145,1.58126,1.58126,241799998.0
2006-08-15 19:44:00,1.5813,1.58138,1.58111,1.58125,1092999999.0
2006-08-15 19:45:00,1.58114,1.58133,1.5811,1.58133,246600001.0
2006-08-15 19:46:00,1.58125,1.58133,1.58109,1.58113,784999997.0
2006-08-15 19:47:00,1.58113,1.58139,1.58113,1.58133,171100004.0
2006-08-15 19:48:00,1.58123,1.58138,1.58123,1.58135,617499999.0
2006-08-15 19:49:00,1.58133,1.58133,1.58113,1.58125,1217800012.0
2006-08-15 19:50:00,1.58127,1.58135,1.58114,1.58128,198600005.0
2006-08-15 19:51:00,1.58125,1.58138,1.58125,1.58138,500800001.0
2006-08-15 19:52:00,1.58132,1.5814,1.58125,1.5814,231800000.0
2006-08-15 19:53:00,1.5814,1.5814,1.58116,1.58119,475799997.0
2006-08-15 19:54:00,1.58135,1.5814,1.58125,1.58125,412799998.0
2006-08-15 19:55:00,1.5813,1.5814,1.58123,1.58135,740600002.0
2006-08-15 19:56:00,1.58135,1.5814,1.58114,1.58124,1229099996.0
2006-08-15 19:57:00,1.58135,1.58135,1.58114,1.58115,1526200008.0
2006-08-15 19:58:00,1.58133,1.5815,1.5812,1.58129,1656800000.0
2006-08-15 19:59:00,1.58133,1.5815,1.58132,1.58135,919900001.0
2006-08-15 20:00:00,1.58149,1.58161,1.58135,1.58147,585199997.0
2006-08-15 20:01:00,1.5815,1.58154,1.58131,1.58138,776399990.0
2006-08-15 20:02:00,1.58133,1.58153,1.58131,1.58153,396399994.0
2006-08-15 20:03:00,1.5814,1.58155,1.5814,1.58155,206099998.0
2006-08-15 20:04:00,1.58152,1.58152,1.58138,1.58146,249899998.0
2006-08-15 20:05:00,1.58138,1.58147,1.58132,1.58147,420199997.0
2006-08-15 20:06:00,1.58148,1.5815,1.58139,1.58145,386200002.0
2006-08-15 20:07:00,1.5815,1.5815,1.58135,1.58135,101500001.0
2006-08-15 20:08:00,1.58146,1.58146,1.58115,1.5812,1239300000.0
2006-08-15 20:09:00,1.58129,1.58132,1.58116,1.5812,234800004.0
2006-08-15 20:10:00,1.58133,1.58133,1.58116,1.58116,369300005.0
2006-08-15 20:11:00,1.58128,1.5813,1.58115,1.5813,771000003.0
2006-08-15 20:12:00,1.58114,1.58135,1.58114,1.5812,317400001.0
2006-08-15 20:13:00,1.58117,1.58137,1.58113,1.5813,1570100000.0
2006-08-15 20:14:00,1.58121,1.58135,1.58117,1.5813,479400000.0
2006-08-15 20:15:00,1.58123,1.58138,1.58123,1.58135,1073799999.0
2006-08-15 20:16:00,1.58132,1.58132,1.58106,1.58116,2011399997.0
2006-08-15 20:17:00,1.58138,1.5814,1.58126,1.58136,471400001.0
2006-08-15 20:18:00,1.58135,1.58135,1.5812,1.5812,675400011.0
2006-08-15 20:19:00,1.5814,1.5814,1.5813,1.5813,571900008.0
2006-08-15 20:21:00,1.58113,1.58137,1.58113,1.58137,571900008.0
2006-08-15 20:22:00,1.58134,1.58145,1.58125,1.58131,664899993.0
2006-08-15 20:23:00,1.58126,1.58142,1.58112,1.58124,1325099996.0
2006-08-15 20:24:00,1.58129,1.58138,1.58116,1.58132,461200006.0
2006-08-15 20:25:00,1.58114,1.58137,1.58108,1.58124,632600002.0
2006-08-15 20:26:00,1.58138,1.58147,1.58135,1.58135,321700003.0
2006-08-15 20:27:00,1.58146,1.5815,1.58136,1.58142,560800000.0
2006-08-15 20:28:00,1.5815,1.5815,1.5814,1.5815,1396099997.0
2006-08-15 20:29:00,1.58139,1.5814,1.58113,1.58113,1396099997.0
2006-08-15 20:30:00,1.5813,1.5814,1.5813,1.5813,470099999.0
2006-08-15 20:31:00,1.5815,1.5815,1.5814,1.5814,470099999.0
2006-08-15 20:32:00,1.5815,1.5815,1.5814,1.5814,470099999.0
2006-08-15 20:33:00,1.58137,1.58147,1.58116,1.58116,470099999.0
2006-08-15 20:34:00,1.58132,1.5814,1.58115,1.58121,254800000.0
2006-08-15 20:35:00,1.58135,1.58141,1.58117,1.5812,727100006.0
2006-08-15 20:36:00,1.58122,1.5814,1.58105,1.58133,558700000.0
2006-08-15 20:37:00,1.5814,1.58144,1.58115,1.58115,975400001.0
2006-08-15 20:38:00,1.58116,1.58138,1.58113,1.58134,2026000004.0
2006-08-15 20:39:00,1.58134,1.58141,1.58117,1.5812,1092400008.0
2006-08-15 20:40:00,1.58141,1.58143,1.58117,1.58117,1337000007.0
2006-08-15 20:41:00,1.58131,1.58132,1.58105,1.58123,442899998.0
2006-08-15 20:42:00,1.5813,1.58135,1.58107,1.58107,162600002.0
2006-08-15 20:43:00,1.58123,1.58141,1.58115,1.5813,970700003.0
2006-08-15 20:44:00,1.58112,1.58141,1.58112,1.58133,1186700002.0
2006-08-15 20:45:00,1.58124,1.58152,1.58124,1.58131,877800003.0
2006-08-15 20:46:00,1.58159,1.58159,1.58131,1.58147,268399999.0
2006-08-15 20:47:00,1.5815,1.58171,1.58139,1.58158,628300003.0
2006-08-15 20:48:00,1.58153,1.58182,1.58153,1.58168,1499800014.0
2006-08-15 20:49:00,1.58145,1.58176,1.58141,1.58175,976300007.0
2006-08-15 20:50:00,1.58177,1.58188,1.58166,1.58182,2090099988.0
2006-08-15 20:51:00,1.58186,1.58189,1.58165,1.58174,238099998.0
2006-08-15 20:52:00,1.58182,1.5819,1.58166,1.58188,1213300007.0
2006-08-15 20:53:00,1.58175,1.58195,1.58172,1.5818,1807900000.0
2006-08-15 20:54:00,1.58178,1.58201,1.58171,1.5818,779400008.0
2006-08-15 20:55:00,1.58182,1.58182,1.58168,1.58168,577399995.0
2006-08-15 20:56:00,1.5818,1.5818,1.5818,1.5818,1291199994.0
2006-08-15 20:57:00,1.5817,1.5818,1.5817,1.5818,1291199994.0
2006-08-15 20:58:00,1.5817,1.5818,1.5816,1.5816,1291199994.0
2006-08-15 20:59:00,1.5817,1.5817,1.5815,1.5817,1291199994.0
2006-08-15 21:00:00,1.5816,1.5817,1.5816,1.5816,1291199994.0
2006-08-15 21:01:00,1.5815,1.5817,1.5815,1.5816,1291199994.0
2006-08-15 21:02:00,1.58146,1.58159,1.58135,1.58141,1291199994.0
2006-08-15 21:03:00,1.5814,1.58157,1.58136,1.5815,1627600007.0
2006-08-15 21:04:00,1.5815,1.5815,1.5813,1.5813,220400001.0
2006-08-15 21:05:00,1.5815,1.58155,1.58131,1.58141,936399993.0
2006-08-15 21:06:00,1.58145,1.58157,1.58126,1.5815,668099998.0
2006-08-15 21:07:00,1.5815,1.5815,1.58135,1.5815,528000000.0
2006-08-15 21:08:00,1.5815,1.58158,1.58135,1.5815,315600001.0
2006-08-15 21:09:00,1.58145,1.58162,1.58136,1.58148,621499999.0
2006-08-15 21:10:00,1.58155,1.58159,1.58143,1.58151,912200006.0
2006-08-15 21:11:00,1.5815,1.5816,1.58144,1.5816,705300004.0
2006-08-15 21:12:00,1.58162,1.58163,1.58148,1.58155,383200004.0
2006-08-15 21:13:00,1.58147,1.58164,1.58147,1.58156,1085500013.0
2006-08-15 21:14:00,1.58149,1.5816,1.58137,1.5816,856199999.0
2006-08-15 21:15:00,1.58159,1.58171,1.58145,1.5816,669699993.0
2006-08-15 21:16:00,1.58137,1.5818,1.58137,1.58174,717800008.0
2006-08-15 21:17:00,1.58177,1.58185,1.58167,1.58167,1533700003.0
2006-08-15 21:18:00,1.58176,1.58188,1.58158,1.58173,665900001.0
2006-08-15 21:19:00,1.5818,1.5818,1.58156,1.5816,538100005.0
2006-08-15 21:20:00,1.5818,1.5818,1.5818,1.5818,1794499996.0
2006-08-15 21:21:00,1.5819,1.5819,1.5818,1.5818,1794499996.0
2006-08-15 21:22:00,1.58177,1.58188,1.5816,1.58185,1794499996.0
2006-08-15 21:23:00,1.58183,1.58185,1.5816,1.58162,1451199990.0
2006-08-15 21:24:00,1.58178,1.58178,1.58153,1.58173,584800009.0
2006-08-15 21:25:00,1.58175,1.5818,1.58138,1.58155,1270000001.0
2006-08-15 21:26:00,1.5816,1.58174,1.58158,1.58171,529200000.0
2006-08-15 21:27:00,1.5817,1.58175,1.58162,1.58175,539500002.0
2006-08-15 21:28:00,1.5817,1.58175,1.58155,1.58155,931300001.0
2006-08-15 21:29:00,1.58159,1.5817,1.58148,1.58162,394199996.0
2006-08-15 21:30:00,1.58157,1.58157,1.58139,1.58155,357500002.0
2006-08-15 21:31:00,1.58139,1.58154,1.58134,1.58151,538900000.0
2006-08-15 21:32:00,1.58144,1.58162,1.58134,1.5815,2067899999.0
2006-08-15 21:33:00,1.58149,1.58164,1.58148,1.5816,241300002.0
2006-08-15 21:34:00,1.5815,1.58169,1.58148,1.58157,1265299992.0
2006-08-15 21:35:00,1.58155,1.58168,1.58146,1.58155,898600001.0
2006-08-15 21:36:00,1.58162,1.5817,1.58147,1.58165,266800003.0
2006-08-15 21:37:00,1.58151,1.58169,1.58144,1.58153,362800000.0
2006-08-15 21:38:00,1.58153,1.58162,1.58137,1.58154,381500004.0
2006-08-15 21:39:00,1.58159,1.5816,1.58145,1.58148,300600003.0
2006-08-15 21:40:00,1.58151,1.58165,1.58145,1.58157,520700003.0
2006-08-15 21:41:00,1.58155,1.58165,1.58138,1.58149,561100003.0
2006-08-15 21:42:00,1.58149,1.58165,1.58145,1.58157,550200004.0
2006-08-15 21:43:00,1.58149,1.58164,1.58142,1.58156,867899994.0
2006-08-15 21:44:00,1.58153,1.58154,1.58133,1.58133,1191900008.0
2006-08-15 21:45:00,1.58138,1.58152,1.58127,1.58135,451599996.0
2006-08-15 21:46:00,1.58127,1.5815,1.58122,1.58138,1482500017.0
2006-08-15 21:47:00,1.58132,1.58156,1.58131,1.58149,967100005.0
2006-08-15 21:48:00,1.58146,1.58158,1.58134,1.5815,528800006.0
2006-08-15 21:49:00,1.58149,1.58157,1.58133,1.58147,1102200007.0
2006-08-15 21:50:00,1.58138,1.5815,1.58133,1.5815,341000000.0
2006-08-15 21:51:00,1.5814,1.58155,1.58134,1.58147,695900002.0
2006-08-15 21:52:00,1.58152,1.58161,1.58133,1.58133,1614100008.0
2006-08-15 21:53:00,1.5815,1.58155,1.58137,1.58145,580900003.0
2006-08-15 21:54:00,1.58148,1.58156,1.58143,1.58143,254900003.0
2006-08-15 21:55:00,1.58152,1.58163,1.58139,1.5815,484200001.0
2006-08-15 21:56:00,1.58162,1.58168,1.58144,1.58146,566099999.0
2006-08-15 21:57:00,1.58146,1.5816,1.58144,1.5816,713600004.0
2006-08-15 21:58:00,1.58151,1.58158,1.58139,1.58158,750899998.0
2006-08-15 21:59:00,1.58151,1.58152,1.58129,1.58129,1317400002.0
2006-08-15 22:00:00,1.58129,1.58157,1.58125,1.58153,629200002.0
2006-08-15 22:01:00,1.58156,1.58157,1.5814,1.58151,241999997.0
2006-08-15 22:02:00,1.58144,1.58152,1.58126,1.5814,1215700004.0
2006-08-15 22:03:00,1.5815,1.58151,1.58132,1.58145,389200006.0
2006-08-15 22:04:00,1.58137,1.58147,1.58119,1.58145,667599996.0
2006-08-15 22:05:00,1.58142,1.58147,1.58131,1.58145,542499994.0
2006-08-15 22:06:00,1.58145,1.5815,1.58129,1.58142,515000001.0
2006-08-15 22:07:00,1.58145,1.58145,1.58126,1.58126,176300000.0
2006-08-15 22:08:00,1.58141,1.58142,1.58124,1.58125,575599998.0
2006-08-15 22:09:00,1.5814,1.5814,1.5812,1.58128,452600003.0
2006-08-15 22:10:00,1.58145,1.58145,1.58125,1.58125,182300001.0
2006-08-15 22:11:00,1.5814,1.58147,1.58132,1.58142,224500004.0
2006-08-15 22:12:00,1.5814,1.58145,1.58129,1.5813,817600005.0
2006-08-15 22:13:00,1.58125,1.5814,1.58118,1.58135,298800006.0
2006-08-15 22:14:00,1.58128,1.58145,1.58127,1.5814,355499999.0
2006-08-15 22:15:00,1.5812,1.58146,1.58113,1.58135,654900007.0
2006-08-15 22:16:00,1.58115,1.5813,1.58115,1.5813,156600001.0
2006-08-15 22:17:00,1.58134,1.58139,1.58124,1.58124,184800000.0
2006-08-15 22:18:00,1.58111,1.5813,1.58111,1.58125,115900000.0
2006-08-15 22:19:00,1.5811,1.5813,1.58103,1.5813,357199997.0
2006-08-15 22:20:00,1.58125,1.5813,1.58107,1.5813,254200002.0
2006-08-15 22:21:00,1.5813,1.58135,1.58118,1.58123,309399999.0
2006-08-15 22:22:00,1.5812,1.58138,1.58108,1.5813,776899999.0
2006-08-15 22:23:00,1.58132,1.58132,1.58105,1.58105,230000002.0
2006-08-15 22:24:00,1.58108,1.58133,1.58107,1.58123,275800000.0
2006-08-15 22:25:00,1.5813,1.5813,1.581,1.581,697400003.0
2006-08-15 22:26:00,1.58102,1.5813,1.58102,1.58125,746299997.0
2006-08-15 22:27:00,1.58125,1.5813,1.58089,1.58089,262800001.0
2006-08-15 22:28:00,1.58122,1.5813,1.58103,1.58106,570300005.0
2006-08-15 22:29:00,1.58109,1.5813,1.58105,1.5813,783099998.0
2006-08-15 22:30:00,1.58125,1.58135,1.58105,1.58118,652600004.0
2006-08-15 22:31:00,1.58108,1.58127,1.58096,1.58127,309900000.0
2006-08-15 22:32:00,1.58126,1.58129,1.58111,1.58111,214800004.0
2006-08-15 22:33:00,1.58126,1.5814,1.58114,1.58131,219000001.0
2006-08-15 22:34:00,1.58137,1.5814,1.58124,1.58125,512700007.0
2006-08-15 22:35:00,1.58137,1.58146,1.58129,1.5813,223700000.0
2006-08-15 22:36:00,1.58129,1.58144,1.58126,1.58126,834799995.0
2006-08-15 22:37:00,1.58119,1.58144,1.58113,1.5814,403600004.0
2006-08-15 22:38:00,1.58121,1.58139,1.58113,1.58139,436200000.0
2006-08-15 22:39:00,1.58112,1.58139,1.58106,1.58136,648999996.0
2006-08-15 22:40:00,1.58121,1.58147,1.58111,1.58147,818100002.0
2006-08-15 22:41:00,1.58145,1.58155,1.58133,1.58141,432900000.0
2006-08-15 22:42:00,1.58145,1.58155,1.5813,1.58141,826599991.0
2006-08-15 22:43:00,1.58145,1.58151,1.58111,1.5814,1375100004.0
2006-08-15 22:44:00,1.58132,1.58147,1.58113,1.58131,318999997.0
2006-08-15 22:45:00,1.58129,1.58142,1.58111,1.5813,178100000.0
2006-08-15 22:46:00,1.58133,1.58135,1.58111,1.58114,253199998.0
2006-08-15 22:47:00,1.58129,1.58148,1.58129,1.58148,204000005.0
2006-08-15 22:48:00,1.58132,1.58149,1.58123,1.58149,498200001.0
2006-08-15 22:49:00,1.58155,1.5816,1.58134,1.58134,838500004.0
2006-08-15 22:50:00,1.58153,1.58153,1.58126,1.58126,286000003.0
2006-08-15 22:51:00,1.58126,1.58149,1.58123,1.58149,435399999.0
2006-08-15 22:52:00,1.58152,1.58156,1.58125,1.58127,510300003.0
2006-08-15 22:53:00,1.5816,1.5816,1.58144,1.5815,210999997.0
2006-08-15 22:54:00,1.58145,1.5816,1.58132,1.58152,340400000.0
2006-08-15 22:55:00,1.58158,1.58158,1.5814,1.5814,322200001.0
2006-08-15 22:56:00,1.58155,1.58163,1.58143,1.58153,90400002.0
2006-08-15 22:57:00,1.58141,1.58163,1.58137,1.58149,303199999.0
2006-08-15 22:58:00,1.58138,1.58155,1.58136,1.5814,236200002.0
2006-08-15 22:59:00,1.5814,1.58145,1.58101,1.58101,530600001.0
2006-08-15 23:00:00,1.58091,1.5813,1.58091,1.58098,95199999.0
2006-08-15 23:01:00,1.5811,1.58146,1.58092,1.58098,259899998.0
2006-08-15 23:02:00,1.58132,1.58151,1.58101,1.58134,435999998.0
2006-08-15 23:03:00,1.58143,1.5817,1.58134,1.58167,267900000.0
2006-08-15 23:04:00,1.58116,1.58176,1.58107,1.58176,214499995.0
2006-08-15 23:05:00,1.58137,1.58155,1.58103,1.58114,222800001.0
2006-08-15 23:06:00,1.58117,1.58143,1.58104,1.58115,452399999.0
2006-08-15 23:07:00,1.58092,1.58139,1.58077,1.58108,281300000.0
2006-08-15 23:08:00,1.58131,1.58151,1.58113,1.58142,403099998.0
2006-08-15 23:09:00,1.5812,1.58139,1.581,1.58117,265800003.0
2006-08-15 23:10:00,1.58115,1.58173,1.58115,1.58152,251000000.0
2006-08-15 23:11:00,1.58147,1.5819,1.58129,1.5816,306399999.0
2006-08-15 23:12:00,1.5815,1.58165,1.58119,1.58124,257100002.0
2006-08-15 23:13:00,1.58155,1.58162,1.58119,1.58143,201500003.0
2006-08-15 23:14:00,1.58103,1.58151,1.58101,1.58131,264500000.0
2006-08-15 23:15:00,1.58162,1.58162,1.58101,1.58135,342800000.0
2006-08-15 23:16:00,1.58122,1.58144,1.58093,1.58117,291399999.0
2006-08-15 23:17:00,1.58145,1.58154,1.58082,1.58113,420600003.0
2006-08-15 23:18:00,1.58103,1.58146,1.58081,1.58134,302900000.0
2006-08-15 23:19:00,1.58122,1.5814,1.58104,1.5811,259500000.0
2006-08-15 23:20:00,1.58086,1.58122,1.58067,1.58073,172699999.0
2006-08-15 23:21:00,1.58092,1.58123,1.58077,1.58103,259799998.0
2006-08-15 23:22:00,1.5815,1.5815,1.5814,1.5814,54500000.0
2006-08-15 23:23:00,1.58148,1.58153,1.58128,1.5815,277600002.0
2006-08-15 23:24:00,1.58145,1.58145,1.5813,1.5813,81400002.0
2006-08-15 23:25:00,1.58141,1.5815,1.58129,1.5814,102400003.0
2006-08-15 23:26:00,1.5815,1.5815,1.58145,1.58145,142900002.0
2006-08-15 23:27:00,1.58145,1.5815,1.58145,1.5815,78300001.0
2006-08-15 23:28:00,1.58144,1.58151,1.58128,1.5814,248499998.0
2006-08-15 23:29:00,1.58126,1.58142,1.58126,1.58142,261300000.0
2006-08-15 23:30:00,1.58136,1.58145,1.58121,1.58135,274400001.0
2006-08-15 23:31:00,1.5814,1.58145,1.5813,1.58138,242900002.0
2006-08-15 23:32:00,1.58131,1.58132,1.58103,1.58123,244500000.0
2006-08-15 23:33:00,1.58127,1.58139,1.58118,1.58126,276600001.0
2006-08-15 23:34:00,1.58132,1.58139,1.58125,1.58138,190299998.0
2006-08-15 23:35:00,1.5814,1.5814,1.5813,1.5813,123000000.0
2006-08-15 23:36:00,1.5814,1.58147,1.58127,1.58142,280899997.0
2006-08-15 23:37:00,1.5814,1.5814,1.5813,1.5813,85700002.0
2006-08-15 23:38:00,1.5812,1.58147,1.5812,1.58133,218500000.0
2006-08-15 23:39:00,1.58132,1.58143,1.58121,1.58143,331300002.0
2006-08-15 23:40:00,1.58133,1.58145,1.58124,1.5814,171000002.0
2006-08-15 23:41:00,1.58144,1.58145,1.58124,1.58124,408999999.0
2006-08-15 23:42:00,1.58127,1.58132,1.58106,1.58106,385700003.0
2006-08-15 23:43:00,1.58132,1.58132,1.58121,1.58121,103100000.0
2006-08-15 23:44:00,1.58115,1.58143,1.58115,1.58137,256700001.0
2006-08-15 23:45:00,1.58136,1.58138,1.5812,1.58135,494499998.0
2006-08-15 23:46:00,1.5812,1.58135,1.5811,1.58127,294900001.0
2006-08-15 23:47:00,1.58122,1.58138,1.58118,1.58138,125400003.0
2006-08-15 23:48:00,1.58123,1.58136,1.58113,1.58122,189399999.0
2006-08-15 23:49:00,1.58126,1.58132,1.58109,1.58127,170599998.0
2006-08-15 23:50:00,1.58135,1.5814,1.58125,1.58133,193600000.0
2006-08-15 23:51:00,1.58125,1.5814,1.58125,1.58135,150000001.0
2006-08-15 23:52:00,1.58126,1.5814,1.58113,1.5814,166700000.0
2006-08-15 23:53:00,1.58128,1.58144,1.58117,1.58136,196400003.0
2006-08-15 23:54:00,1.58143,1.58157,1.58121,1.58121,124399999.0
2006-08-15 23:55:00,1.58141,1.58156,1.5813,1.58143,275800003.0
2006-08-15 23:56:00,1.58137,1.58137,1.58125,1.58125,14000000.0
2006-08-15 23:57:00,1.58139,1.58147,1.58123,1.58135,308000000.0
2006-08-15 23:58:00,1.58122,1.5815,1.58122,1.5814,264199997.0
2006-08-15 23:59:00,1.5814,1.58145,1.58132,1.58138,63300000.0
2006-08-16 00:00:00,1.58149,1.58151,1.58145,1.58145,47199999.0
2006-08-16 00:01:00,1.58145,1.58145,1.5813,1.5813,21600000.0
2006-08-16 00:02:00,1.5814,1.58155,1.5814,1.5815,158699999.0
2006-08-16 00:03:00,1.58153,1.58155,1.58146,1.5815,65700001.0
2006-08-16 00:04:00,1.58147,1.5815,1.58134,1.58138,198200000.0
2006-08-16 00:05:00,1.5814,1.58155,1.58138,1.58148,125900000.0
2006-08-16 00:06:00,1.58145,1.58145,1.5813,1.5813,30400000.0
2006-08-16 00:07:00,1.58132,1.58155,1.58128,1.58155,251899997.0
2006-08-16 00:08:00,1.58158,1.58178,1.58158,1.58176,266000001.0
2006-08-16 00:09:00,1.58183,1.58189,1.58169,1.58171,265699998.0
2006-08-16 00:10:00,1.58187,1.58196,1.58173,1.58183,337099999.0
2006-08-16 00:11:00,1.58186,1.58186,1.58167,1.58172,217400000.0
2006-08-16 00:12:00,1.58168,1.58188,1.58168,1.58188,78800002.0
2006-08-16 00:13:00,1.5819,1.5819,1.58167,1.58167,199699998.0
2006-08-16 00:14:00,1.58172,1.58184,1.58168,1.58178,234100001.0
2006-08-16 00:15:00,1.58176,1.58193,1.5817,1.58179,252000001.0
2006-08-16 00:16:00,1.58182,1.58196,1.58179,1.58196,168000001.0
2006-08-16 00:17:00,1.58179,1.58197,1.58166,1.5819,420100006.0
2006-08-16 00:18:00,1.58172,1.58198,1.58166,1.58198,352199998.0
2006-08-16 00:19:00,1.58186,1.58186,1.58171,1.58176,209200001.0
2006-08-16 00:20:00,1.58179,1.58193,1.58161,1.58183,297300001.0
2006-08-16 00:21:00,1.5817,1.58185,1.5816,1.58175,407100003.0
2006-08-16 00:22:00,1.58167,1.58179,1.58157,1.58179,281500003.0
2006-08-16 00:23:00,1.58171,1.58182,1.58155,1.58162,435200002.0
2006-08-16 00:24:00,1.58179,1.58196,1.58168,1.58183,242699998.0
2006-08-16 00:25:00,1.58186,1.58216,1.58186,1.58212,360000006.0
2006-08-16 00:26:00,1.58202,1.5821,1.58189,1.58202,84500000.0
2006-08-16 00:27:00,1.58211,1.58211,1.58192,1.58203,358199998.0
2006-08-16 00:28:00,1.58208,1.58214,1.58195,1.58201,372400002.0
2006-08-16 00:29:00,1.58188,1.58198,1.58187,1.58197,105400000.0
2006-08-16 00:30:00,1.582,1.58212,1.58187,1.58205,284699998.0
2006-08-16 00:31:00,1.58205,1.58213,1.58193,1.58205,128000002.0
2006-08-16 00:32:00,1.58201,1.58211,1.58187,1.58198,303900002.0
2006-08-16 00:33:00,1.58191,1.58213,1.5819,1.58197,290600005.0
2006-08-16 00:34:00,1.58195,1.58202,1.58181,1.58186,370900005.0
2006-08-16 00:35:00,1.5819,1.58209,1.5819,1.58191,182200002.0
2006-08-16 00:36:00,1.58174,1.58205,1.58174,1.58202,417499995.0
2006-08-16 00:37:00,1.58195,1.582,1.58195,1.582,14900000.0
2006-08-16 00:38:00,1.58197,1.58197,1.5819,1.5819,45500000.0
2006-08-16 00:39:00,1.58193,1.58193,1.58179,1.58184,113500001.0
2006-08-16 00:40:00,1.58187,1.58194,1.58177,1.58186,155499999.0
2006-08-16 00:41:00,1.5819,1.5819,1.58177,1.58177,85899999.0
2006-08-16 00:42:00,1.58185,1.58187,1.58169,1.58169,234599997.0
2006-08-16 00:43:00,1.58173,1.58187,1.58163,1.58186,263200002.0
2006-08-16 00:44:00,1.5818,1.58197,1.58171,1.5818,335400003.0
2006-08-16 00:45:00,1.58177,1.58188,1.58169,1.58182,273399999.0
2006-08-16 00:46:00,1.58179,1.58191,1.58166,1.58179,288199998.0
2006-08-16 00:47:00,1.58189,1.58189,1.58174,1.58179,352800000.0
2006-08-16 00:48:00,1.58186,1.58192,1.58175,1.58185,327900005.0
2006-08-16 00:49:00,1.58185,1.58189,1.58164,1.58174,324499999.0
2006-08-16 00:50:00,1.58175,1.58188,1.58166,1.58177,288899997.0
2006-08-16 00:51:00,1.58174,1.58194,1.58156,1.58184,106399998.0
2006-08-16 00:52:00,1.58196,1.58196,1.58159,1.58174,140300000.0
2006-08-16 00:53:00,1.58155,1.58179,1.58155,1.58179,313799999.0
2006-08-16 00:54:00,1.58172,1.5818,1.58158,1.58175,188000000.0
2006-08-16 00:55:00,1.58165,1.58182,1.58157,1.58175,479200002.0
2006-08-16 00:56:00,1.5817,1.58187,1.58157,1.58187,200900000.0
2006-08-16 00:57:00,1.58177,1.58193,1.58161,1.58169,299700001.0
2006-08-16 00:58:00,1.58176,1.5819,1.58166,1.58183,158300000.0
2006-08-16 00:59:00,1.5816,1.58188,1.5816,1.58188,148000002.0
2006-08-16 01:00:00,1.5818,1.5819,1.58172,1.58176,264600000.0
2006-08-16 01:01:00,1.58186,1.58191,1.58169,1.58177,306000001.0
2006-08-16 01:02:00,1.58181,1.58199,1.58181,1.58199,249099999.0
2006-08-16 01:03:00,1.58185,1.582,1.58171,1.58189,189199997.0
2006-08-16 01:04:00,1.58199,1.58203,1.58179,1.58195,308700000.0
2006-08-16 01:05:00,1.58184,1.582,1.58177,1.58192,248199999.0
2006-08-16 01:06:00,1.58197,1.582,1.58176,1.58176,331400002.0
2006-08-16 01:07:00,1.58186,1.58203,1.58182,1.582,206800001.0
2006-08-16 01:08:00,1.58193,1.58199,1.58178,1.58188,191700000.0
2006-08-16 01:09:00,1.58195,1.58205,1.58187,1.58205,219500000.0
2006-08-16 01:10:00,1.58208,1.58213,1.58197,1.58197,181900000.0
2006-08-16 01:11:00,1.5821,1.5821,1.58205,1.58205,12800000.0
2006-08-16 01:12:00,1.58194,1.5821,1.58188,1.582,289500002.0
2006-08-16 01:13:00,1.58205,1.58208,1.58178,1.58178,185600001.0
2006-08-16 01:14:00,1.58205,1.58213,1.58195,1.58205,363799996.0
2006-08-16 01:15:00,1.58203,1.5821,1.58193,1.58205,153399999.0
2006-08-16 01:16:00,1.582,1.582,1.58185,1.58185,136000004.0
2006-08-16 01:17:00,1.58186,1.58201,1.58146,1.58178,382900005.0
2006-08-16 01:18:00,1.582,1.58208,1.5819,1.5819,249100000.0
2006-08-16 01:19:00,1.58205,1.58205,1.58182,1.58188,316199997.0
2006-08-16 01:20:00,1.58203,1.58203,1.58182,1.58185,119800000.0
2006-08-16 01:21:00,1.58193,1.582,1.58185,1.58195,139999998.0
2006-08-16 01:22:00,1.58185,1.58202,1.58183,1.582,285400000.0
2006-08-16 01:23:00,1.58185,1.58195,1.58185,1.58195,35900000.0
2006-08-16 01:24:00,1.58188,1.5819,1.58173,1.58177,84700000.0
2006-08-16 01:25:00,1.58188,1.58197,1.5817,1.5818,193100000.0
2006-08-16 01:26:00,1.582,1.582,1.58195,1.58195,35500001.0
2006-08-16 01:27:00,1.5819,1.58195,1.58175,1.58183,484600003.0
2006-08-16 01:28:00,1.58195,1.582,1.58187,1.58194,130200001.0
2006-08-16 01:29:00,1.58181,1.58198,1.58175,1.58186,248300002.0
2006-08-16 01:30:00,1.58187,1.58204,1.58187,1.58202,250799999.0
2006-08-16 01:31:00,1.58189,1.582,1.58185,1.58197,135000000.0
2006-08-16 01:32:00,1.58203,1.58212,1.5819,1.5821,490699998.0
2006-08-16 01:33:00,1.58205,1.58205,1.58195,1.58195,56000002.0
2006-08-16 01:34:00,1.58175,1.58211,1.58175,1.58209,414999996.0
2006-08-16 01:35:00,1.58201,1.58211,1.58188,1.58207,178800000.0
2006-08-16 01:36:00,1.58206,1.58207,1.58187,1.58188,419300008.0
2006-08-16 01:37:00,1.58197,1.58205,1.58186,1.58191,156999999.0
2006-08-16 01:38:00,1.58212,1.58215,1.58195,1.5821,519200008.0
2006-08-16 01:39:00,1.58194,1.5821,1.58187,1.582,189599997.0
2006-08-16 01:40:00,1.58209,1.58216,1.58194,1.582,102400000.0
2006-08-16 01:41:00,1.58212,1.58212,1.58196,1.58197,337099999.0
2006-08-16 01:42:00,1.58205,1.58213,1.58196,1.582,230600000.0
2006-08-16 01:43:00,1.58196,1.58212,1.58187,1.58205,348700000.0
2006-08-16 01:44:00,1.58207,1.58218,1.58199,1.5821,257899998.0
2006-08-16 01:45:00,1.58197,1.58217,1.58197,1.58207,165600000.0
2006-08-16 01:46:00,1.58198,1.58213,1.58193,1.58213,317099999.0
2006-08-16 01:47:00,1.58203,1.58211,1.58194,1.58205,417699999.0
2006-08-16 01:48:00,1.58207,1.58217,1.58193,1.58201,226600001.0
2006-08-16 01:49:00,1.58184,1.58198,1.58178,1.58195,262899999.0
2006-08-16 01:50:00,1.58193,1.58193,1.58166,1.58187,348300002.0
2006-08-16 01:51:00,1.5818,1.5819,1.5818,1.5819,57500000.0
2006-08-16 01:52:00,1.5817,1.58185,1.5817,1.58185,33500000.0
2006-08-16 01:53:00,1.58185,1.58198,1.58176,1.58181,145700000.0
2006-08-16 01:54:00,1.58194,1.58194,1.58169,1.5817,159900002.0
2006-08-16 01:55:00,1.58164,1.58182,1.58159,1.5818,276899997.0
2006-08-16 01:56:00,1.58175,1.58175,1.5816,1.5816,60700000.0
2006-08-16 01:57:00,1.58179,1.58186,1.58168,1.58183,313900002.0
2006-08-16 01:58:00,1.58165,1.58172,1.58151,1.58154,138500001.0
2006-08-16 01:59:00,1.58144,1.58168,1.58144,1.58168,276899999.0
2006-08-16 02:00:00,1.58158,1.58168,1.58134,1.58155,289100001.0
2006-08-16 02:01:00,1.58161,1.58168,1.58152,1.58161,132700000.0
2006-08-16 02:02:00,1.58167,1.58178,1.58155,1.58166,258800003.0
2006-08-16 02:03:00,1.58166,1.58185,1.58166,1.58185,336400002.0
2006-08-16 02:04:00,1.58185,1.58185,1.58161,1.58177,333599999.0
2006-08-16 02:05:00,1.58166,1.58177,1.58151,1.58167,156300004.0
2006-08-16 02:06:00,1.58175,1.58182,1.58167,1.58174,202899997.0
2006-08-16 02:07:00,1.58175,1.58183,1.58156,1.58178,449599997.0
2006-08-16 02:08:00,1.58171,1.5818,1.58147,1.58165,298700001.0
2006-08-16 02:09:00,1.5818,1.5818,1.58161,1.58165,108000001.0
2006-08-16 02:10:00,1.58167,1.58178,1.58167,1.58178,118200003.0
2006-08-16 02:11:00,1.58164,1.5818,1.58151,1.58175,343700004.0
2006-08-16 02:12:00,1.58165,1.58179,1.58165,1.58179,106700000.0
2006-08-16 02:13:00,1.58165,1.58175,1.58165,1.58175,130100001.0
2006-08-16 02:14:00,1.58175,1.5818,1.58162,1.58173,330300002.0
2006-08-16 02:15:00,1.58175,1.5818,1.58157,1.58157,228499999.0
2006-08-16 02:16:00,1.58173,1.58177,1.58159,1.58161,170100000.0
2006-08-16 02:17:00,1.58195,1.58208,1.58179,1.58191,268100002.0
2006-08-16 02:18:00,1.58182,1.58182,1.58168,1.58168,153599998.0
2006-08-16 02:19:00,1.58181,1.58183,1.58181,1.58183,83099998.0
2006-08-16 02:20:00,1.58167,1.5818,1.58162,1.58163,134100001.0
2006-08-16 02:21:00,1.58164,1.58182,1.58163,1.58177,439100002.0
2006-08-16 02:22:00,1.58175,1.58182,1.58164,1.58166,325100003.0
2006-08-16 02:23:00,1.5818,1.5818,1.58158,1.58164,203899999.0
2006-08-16 02:24:00,1.58168,1.58183,1.58156,1.58183,284100000.0
2006-08-16 02:25:00,1.58174,1.5818,1.5817,1.58177,59900000.0
2006-08-16 02:26:00,1.58175,1.58175,1.58165,1.58165,90299998.0
2006-08-16 02:27:00,1.5818,1.5818,1.58155,1.58155,139000000.0
2006-08-16 02:28:00,1.5817,1.5818,1.58156,1.58156,395600002.0
2006-08-16 02:29:00,1.58153,1.5818,1.58151,1.5818,214399999.0
2006-08-16 02:30:00,1.58165,1.5818,1.58146,1.58171,259700001.0
2006-08-16 02:31:00,1.58175,1.58175,1.58165,1.58165,98999997.0
2006-08-16 02:32:00,1.58175,1.5818,1.58158,1.58163,371000005.0
2006-08-16 02:33:00,1.58175,1.58175,1.58165,1.58165,142900002.0
2006-08-16 02:34:00,1.58177,1.58183,1.58166,1.58169,129500001.0
2006-08-16 02:35:00,1.58184,1.58188,1.58166,1.58179,455700001.0
2006-08-16 02:36:00,1.5818,1.5818,1.58149,1.58149,113800000.0
2006-08-16 02:37:00,1.58156,1.58183,1.58156,1.58168,281000003.0
2006-08-16 02:38:00,1.58168,1.58168,1.58156,1.58156,20200001.0
2006-08-16 02:39:00,1.5817,1.58178,1.58162,1.58178,188000000.0
2006-08-16 02:40:00,1.58183,1.58185,1.58161,1.58161,225499996.0
2006-08-16 02:41:00,1.58164,1.58175,1.58155,1.58169,386000002.0
2006-08-16 02:42:00,1.58174,1.58178,1.58154,1.58159,275700005.0
2006-08-16 02:43:00,1.58156,1.58176,1.58155,1.58174,154400000.0
2006-08-16 02:44:00,1.58163,1.58178,1.58163,1.58178,122800001.0
2006-08-16 02:45:00,1.58175,1.5818,1.58167,1.58173,138399999.0
2006-08-16 02:46:00,1.58173,1.58173,1.58151,1.58151,67900000.0
2006-08-16 02:47:00,1.58151,1.58174,1.58147,1.58174,341300002.0
2006-08-16 02:48:00,1.58175,1.58186,1.58163,1.58172,323499992.0
2006-08-16 02:49:00,1.58177,1.58179,1.58152,1.58159,326000000.0
2006-08-16 02:50:00,1.5817,1.58175,1.58162,1.58168,58300000.0
2006-08-16 02:51:00,1.58167,1.58174,1.58156,1.58167,244800002.0
2006-08-16 02:52:00,1.58162,1.58177,1.58157,1.58171,272200002.0
2006-08-16 02:53:00,1.58175,1.58175,1.58155,1.5816,253500003.0
2006-08-16 02:54:00,1.58162,1.58175,1.58162,1.58175,108800002.0
2006-08-16 02:55:00,1.58159,1.5817,1.58156,1.58168,113500001.0
2006-08-16 02:56:00,1.5817,1.5817,1.5815,1.5815,118300000.0
2006-08-16 02:57:00,1.58166,1.58179,1.58155,1.58172,192000000.0
2006-08-16 02:58:00,1.58171,1.58175,1.58157,1.58168,187300000.0
2006-08-16 02:59:00,1.5817,1.58175,1.5816,1.5816,70600000.0
2006-08-16 03:00:00,1.58165,1.58172,1.58153,1.58168,94699998.0
2006-08-16 03:01:00,1.5816,1.58181,1.5816,1.58172,479200001.0
2006-08-16 03:02:00,1.58166,1.58176,1.58136,1.58136,334199999.0
2006-08-16 03:03:00,1.58169,1.58177,1.58156,1.58168,18600000.0
2006-08-16 03:04:00,1.58174,1.58178,1.5814,1.58153,154900001.0
2006-08-16 03:05:00,1.58148,1.58162,1.58148,1.58151,264599999.0
2006-08-16 03:06:00,1.58147,1.58165,1.58139,1.5816,334300005.0
2006-08-16 03:07:00,1.5814,1.5816,1.5814,1.5816,166899998.0
2006-08-16 03:08:00,1.58163,1.58174,1.58155,1.58156,265100003.0
2006-08-16 03:09:00,1.58164,1.58164,1.58143,1.58143,160099998.0
2006-08-16 03:10:00,1.58148,1.58165,1.58139,1.58165,217300003.0
2006-08-16 03:11:00,1.58147,1.58165,1.58145,1.58155,170899999.0
2006-08-16 03:12:00,1.5816,1.58167,1.58136,1.58161,337899996.0
2006-08-16 03:13:00,1.58157,1.58165,1.58144,1.58155,187800000.0
2006-08-16 03:14:00,1.58155,1.58168,1.58144,1.5816,186899997.0
2006-08-16 03:15:00,1.58158,1.58158,1.58146,1.58146,77500000.0
2006-08-16 03:16:00,1.58158,1.58168,1.58132,1.58132,217899999.0
2006-08-16 03:17:00,1.58165,1.58165,1.58146,1.58146,130100003.0
2006-08-16 03:18:00,1.58156,1.58164,1.58136,1.5816,358900001.0
2006-08-16 03:19:00,1.58165,1.58165,1.58146,1.58146,243300004.0
2006-08-16 03:20:00,1.58146,1.58165,1.58146,1.58165,184399999.0
2006-08-16 03:21:00,1.5816,1.5816,1.5815,1.5815,51900002.0
2006-08-16 03:22:00,1.5816,1.58165,1.5816,1.58165,65499998.0
2006-08-16 03:23:00,1.5816,1.58163,1.5814,1.5814,298599996.0
2006-08-16 03:24:00,1.5816,1.58165,1.58146,1.58157,276500002.0
2006-08-16 03:25:00,1.5815,1.58161,1.58143,1.58158,351499998.0
2006-08-16 03:26:00,1.58144,1.58157,1.58144,1.58157,46400002.0
2006-08-16 03:27:00,1.5816,1.5816,1.5815,1.5815,39900000.0
2006-08-16 03:28:00,1.58163,1.58163,1.58149,1.58149,111199999.0
2006-08-16 03:29:00,1.58144,1.5817,1.58144,1.5817,37600000.0
2006-08-16 03:30:00,1.58163,1.58163,1.58151,1.58151,14300000.0
2006-08-16 03:31:00,1.58155,1.58165,1.58155,1.58165,52900000.0
2006-08-16 03:32:00,1.58158,1.58173,1.58145,1.58162,233300003.0
2006-08-16 03:33:00,1.5817,1.5817,1.58149,1.58158,141999998.0
2006-08-16 03:34:00,1.58159,1.58167,1.5814,1.5816,407700005.0
2006-08-16 03:35:00,1.58144,1.58163,1.58144,1.58163,156100001.0
2006-08-16 03:36:00,1.58164,1.58186,1.58163,1.58182,165300000.0
2006-08-16 03:37:00,1.58168,1.58176,1.58154,1.58154,210000000.0
2006-08-16 03:38:00,1.58158,1.58172,1.58155,1.58159,301300000.0
2006-08-16 03:39:00,1.5816,1.5817,1.58149,1.58161,110200001.0
2006-08-16 03:40:00,1.58172,1.58176,1.58151,1.58153,376800005.0
2006-08-16 03:41:00,1.58145,1.5817,1.58145,1.5817,311599996.0
2006-08-16 03:42:00,1.58158,1.58175,1.58158,1.5817,404100002.0
2006-08-16 03:43:00,1.58156,1.58175,1.58152,1.58165,292300000.0
2006-08-16 03:44:00,1.58157,1.58175,1.58157,1.58175,87700000.0
2006-08-16 03:45:00,1.58168,1.58175,1.58154,1.5817,426699999.0
2006-08-16 03:46:00,1.58158,1.58175,1.58152,1.58175,181900000.0
2006-08-16 03:47:00,1.58156,1.58175,1.58156,1.58175,145399998.0
2006-08-16 03:48:00,1.58168,1.58175,1.58153,1.58165,64100000.0
2006-08-16 03:49:00,1.58165,1.5817,1.58152,1.58158,65500000.0
2006-08-16 03:50:00,1.58161,1.58175,1.58161,1.58175,133499998.0
2006-08-16 03:51:00,1.58167,1.58177,1.58158,1.58175,169100000.0
2006-08-16 03:52:00,1.58159,1.5817,1.58152,1.58152,281100000.0
2006-08-16 03:53:00,1.5817,1.58175,1.58162,1.58168,86300002.0
2006-08-16 03:54:00,1.58175,1.58175,1.5817,1.5817,57500000.0
2006-08-16 03:55:00,1.58146,1.58163,1.58146,1.58163,54300002.0
2006-08-16 03:56:00,1.5815,1.58175,1.5815,1.58175,344300001.0
2006-08-16 03:57:00,1.5817,1.58175,1.5817,1.58175,29600000.0
2006-08-16 03:58:00,1.58161,1.58178,1.58152,1.58165,231100000.0
2006-08-16 03:59:00,1.58165,1.5817,1.5815,1.58158,434900004.0
2006-08-16 04:00:00,1.58165,1.58173,1.5816,1.58167,36800000.0
2006-08-16 04:01:00,1.58157,1.58175,1.58151,1.58168,225499998.0
2006-08-16 04:02:00,1.5817,1.58177,1.58162,1.5817,294900008.0
2006-08-16 04:03:00,1.58153,1.58177,1.58152,1.58165,419000003.0
2006-08-16 04:04:00,1.5817,1.58175,1.5817,1.58175,81400000.0
2006-08-16 04:05:00,1.5816,1.58177,1.58158,1.58177,214300000.0
2006-08-16 04:06:00,1.5817,1.58175,1.58159,1.58167,214900000.0
2006-08-16 04:07:00,1.58165,1.58174,1.58138,1.58164,381500001.0
2006-08-16 04:08:00,1.58169,1.58178,1.58153,1.5817,267800002.0
2006-08-16 04:09:00,1.58143,1.5818,1.58143,1.58175,275599999.0
2006-08-16 04:10:00,1.58177,1.58183,1.58166,1.58173,329400005.0
2006-08-16 04:11:00,1.58166,1.5818,1.58158,1.5817,415599996.0
2006-08-16 04:12:00,1.58172,1.58184,1.58172,1.58184,41499999.0
2006-08-16 04:13:00,1.58187,1.58198,1.58172,1.58183,344400004.0
2006-08-16 04:14:00,1.58189,1.58205,1.58188,1.58189,299500001.0
2006-08-16 04:15:00,1.58203,1.58203,1.58197,1.58197,96800000.0
2006-08-16 04:16:00,1.58196,1.58198,1.58168,1.58179,301900005.0
2006-08-16 04:17:00,1.5818,1.5819,1.5818,1.5819,119700002.0
2006-08-16 04:18:00,1.58182,1.58195,1.58182,1.58195,53499998.0
2006-08-16 04:19:00,1.58185,1.5819,1.58169,1.5817,337999998.0
2006-08-16 04:20:00,1.58182,1.58202,1.58173,1.58188,272499998.0
2006-08-16 04:21:00,1.58197,1.58204,1.58181,1.58185,287000002.0
2006-08-16 04:22:00,1.58185,1.58197,1.58175,1.58185,235100002.0
2006-08-16 04:23:00,1.58195,1.58205,1.5818,1.5819,378300001.0
2006-08-16 04:24:00,1.582,1.58204,1.58184,1.58189,181900000.0
2006-08-16 04:25:00,1.58194,1.58204,1.58178,1.58197,367399999.0
2006-08-16 04:26:00,1.58205,1.58205,1.5819,1.58198,225699999.0
2006-08-16 04:27:00,1.582,1.58205,1.582,1.58205,113499999.0
2006-08-16 04:28:00,1.58185,1.58202,1.58185,1.58202,43900000.0
2006-08-16 04:29:00,1.58183,1.58195,1.58177,1.5819,86300000.0
2006-08-16 04:30:00,1.58188,1.58195,1.58173,1.58182,64900000.0
2006-08-16 04:31:00,1.58195,1.582,1.58187,1.58193,121099996.0
2006-08-16 04:32:00,1.58195,1.582,1.58186,1.58193,125400000.0
2006-08-16 04:33:00,1.58188,1.58202,1.58188,1.58202,57500001.0
2006-08-16 04:34:00,1.58195,1.58195,1.58185,1.58185,39099999.0
2006-08-16 04:35:00,1.58184,1.582,1.58176,1.582,287500000.0
2006-08-16 04:36:00,1.582,1.582,1.58195,1.58195,28000000.0
2006-08-16 04:37:00,1.58202,1.58202,1.58179,1.58181,367400005.0
2006-08-16 04:38:00,1.58185,1.58202,1.58185,1.58197,345900002.0
2006-08-16 04:39:00,1.58188,1.58193,1.58164,1.58174,329000004.0
2006-08-16 04:40:00,1.5819,1.5819,1.58169,1.58169,232299999.0
2006-08-16 04:41:00,1.58185,1.58185,1.58166,1.58166,131699998.0
2006-08-16 04:42:00,1.58185,1.5819,1.58175,1.58175,336200004.0
2006-08-16 04:43:00,1.58176,1.58193,1.58174,1.58177,217300001.0
2006-08-16 04:44:00,1.5819,1.5819,1.58185,1.58185,12000000.0
2006-08-16 04:45:00,1.5818,1.5819,1.58163,1.58163,163100003.0
2006-08-16 04:46:00,1.58185,1.58187,1.5816,1.5817,229599998.0
2006-08-16 04:47:00,1.58185,1.5819,1.58167,1.5818,353699999.0
2006-08-16 04:48:00,1.58182,1.5819,1.58167,1.58183,336300002.0
2006-08-16 04:49:00,1.58191,1.58195,1.58169,1.58186,233999999.0
2006-08-16 04:50:00,1.58182,1.58185,1.58163,1.58174,182900004.0
2006-08-16 04:51:00,1.58185,1.58185,1.58175,1.58175,72799998.0
2006-08-16 04:52:00,1.58175,1.58185,1.58175,1.58185,20000000.0
2006-08-16 04:53:00,1.58162,1.58193,1.58162,1.58193,62300000.0
2006-08-16 04:54:00,1.58175,1.58185,1.58165,1.58183,259600003.0
2006-08-16 04:55:00,1.58182,1.58188,1.58169,1.58176,67099999.0
2006-08-16 04:56:00,1.58184,1.58195,1.58181,1.58181,99900000.0
2006-08-16 04:57:00,1.58185,1.582,1.5818,1.582,347100005.0
2006-08-16 04:58:00,1.58194,1.58195,1.58175,1.58178,535400006.0
2006-08-16 04:59:00,1.58182,1.58197,1.58171,1.58191,170099997.0
2006-08-16 05:00:00,1.5819,1.58197,1.5818,1.58181,362600001.0
2006-08-16 05:01:00,1.5819,1.58196,1.58184,1.58195,218700001.0
2006-08-16 05:02:00,1.58176,1.58202,1.58176,1.58192,376899997.0
2006-08-16 05:03:00,1.58187,1.58195,1.58173,1.58188,211100003.0
2006-08-16 05:04:00,1.58193,1.582,1.58181,1.58192,199600001.0
2006-08-16 05:05:00,1.58181,1.58193,1.58181,1.58181,127699997.0
2006-08-16 05:06:00,1.58188,1.58195,1.58181,1.5819,97400000.0
2006-08-16 05:07:00,1.58188,1.58195,1.5818,1.58193,243599998.0
2006-08-16 05:08:00,1.58176,1.58195,1.58175,1.5819,313000002.0
2006-08-16 05:09:00,1.58175,1.58188,1.58175,1.58188,55099999.0
2006-08-16 05:10:00,1.58179,1.5819,1.58176,1.58188,71200002.0
2006-08-16 05:11:00,1.58194,1.58209,1.58182,1.5819,274700002.0
2006-08-16 05:12:00,1.5819,1.58209,1.58185,1.58209,197499999.0
2006-08-16 05:13:00,1.58204,1.58212,1.58194,1.58201,230100002.0
2006-08-16 05:14:00,1.58194,1.58213,1.58193,1.582,427499999.0
2006-08-16 05:15:00,1.58216,1.58224,1.58204,1.58204,141400000.0
2006-08-16 05:16:00,1.58198,1.58212,1.5819,1.58211,250700005.0
2006-08-16 05:17:00,1.58211,1.58217,1.58204,1.58213,66300000.0
2006-08-16 05:18:00,1.58215,1.5822,1.58202,1.58202,194599999.0
2006-08-16 05:19:00,1.58191,1.58208,1.58191,1.58208,39900002.0
2006-08-16 05:20:00,1.58203,1.58217,1.58203,1.58217,78200002.0
2006-08-16 05:21:00,1.58205,1.58221,1.58193,1.58213,159100000.0
2006-08-16 05:22:00,1.58231,1.58243,1.58221,1.58221,370899995.0
2006-08-16 05:23:00,1.58228,1.58231,1.58205,1.58219,311800000.0
2006-08-16 05:24:00,1.58214,1.58229,1.58192,1.58216,309100000.0
2006-08-16 05:25:00,1.58222,1.5823,1.58211,1.58217,357099998.0
2006-08-16 05:26:00,1.58223,1.58227,1.58214,1.58221,75200000.0
2006-08-16 05:27:00,1.58199,1.5823,1.58199,1.58224,407999997.0
2006-08-16 05:28:00,1.5823,1.5823,1.58225,1.58225,59800002.0
2006-08-16 05:29:00,1.58221,1.58229,1.582,1.58207,473399996.0
2006-08-16 05:30:00,1.58189,1.58204,1.58188,1.58197,275100004.0
2006-08-16 05:31:00,1.582,1.58205,1.582,1.58205,70199999.0
2006-08-16 05:32:00,1.5819,1.58205,1.5819,1.582,262800001.0
2006-08-16 05:33:00,1.58178,1.58207,1.58178,1.58205,359600002.0
2006-08-16 05:34:00,1.58189,1.58205,1.58183,1.58205,143100000.0
2006-08-16 05:35:00,1.582,1.582,1.5819,1.5819,44799999.0
2006-08-16 05:36:00,1.58195,1.58208,1.5818,1.58199,273800000.0
2006-08-16 05:37:00,1.58205,1.58205,1.58175,1.58179,368500000.0
2006-08-16 05:38:00,1.58205,1.58208,1.58205,1.58208,55900002.0
2006-08-16 05:39:00,1.58195,1.58205,1.58182,1.58184,156600001.0
2006-08-16 05:40:00,1.58195,1.58205,1.5818,1.58195,95600001.0
2006-08-16 05:41:00,1.5819,1.58202,1.5819,1.58202,31200000.0
2006-08-16 05:42:00,1.58195,1.58195,1.58177,1.58177,76700000.0
2006-08-16 05:43:00,1.5819,1.58203,1.58174,1.58196,204900000.0
2006-08-16 05:44:00,1.58194,1.58203,1.58181,1.58192,27200000.0
2006-08-16 05:45:00,1.58186,1.582,1.58186,1.58195,193200001.0
2006-08-16 05:46:00,1.582,1.582,1.58184,1.58184,112500000.0
2006-08-16 05:47:00,1.582,1.582,1.58174,1.58183,292600003.0
2006-08-16 05:48:00,1.5819,1.58202,1.5818,1.58192,541899999.0
2006-08-16 05:49:00,1.58187,1.58202,1.58177,1.58195,574900000.0
2006-08-16 05:50:00,1.58193,1.582,1.58177,1.58195,364900000.0
2006-08-16 05:51:00,1.58187,1.58203,1.58186,1.58187,351600003.0
2006-08-16 05:52:00,1.58176,1.58196,1.58172,1.58191,437600003.0
2006-08-16 05:53:00,1.58179,1.58197,1.58176,1.58188,481400003.0
2006-08-16 05:54:00,1.5818,1.58198,1.58172,1.58185,324699997.0
2006-08-16 05:55:00,1.58171,1.58198,1.58171,1.58187,185700001.0
2006-08-16 05:56:00,1.58178,1.58191,1.58178,1.58191,38300000.0
2006-08-16 05:57:00,1.58192,1.58201,1.5818,1.58192,361300002.0
2006-08-16 05:58:00,1.58181,1.58191,1.58169,1.58186,298800001.0
2006-08-16 05:59:00,1.58197,1.58199,1.5818,1.5818,273899999.0
2006-08-16 06:00:00,1.5819,1.58195,1.58168,1.58187,202500001.0
2006-08-16 06:01:00,1.58195,1.58198,1.58174,1.58176,517900003.0
2006-08-16 06:02:00,1.5818,1.5819,1.5818,1.5819,282099997.0
2006-08-16 06:03:00,1.5818,1.58195,1.5818,1.58195,326800003.0
2006-08-16 06:04:00,1.58171,1.58195,1.58171,1.5819,285400002.0
2006-08-16 06:05:00,1.5819,1.58197,1.58181,1.58182,332000003.0
2006-08-16 06:06:00,1.58188,1.58195,1.58176,1.5819,286100003.0
2006-08-16 06:07:00,1.58185,1.58195,1.58161,1.58161,135200000.0
2006-08-16 06:08:00,1.5819,1.58195,1.58166,1.58183,308300002.0
2006-08-16 06:09:00,1.58188,1.58198,1.58178,1.58195,337300000.0
2006-08-16 06:10:00,1.5819,1.5819,1.58164,1.58166,231000004.0
2006-08-16 06:11:00,1.58195,1.58198,1.58177,1.58182,258800001.0
2006-08-16 06:12:00,1.5817,1.58195,1.5817,1.58195,279699999.0
2006-08-16 06:13:00,1.5818,1.58193,1.5818,1.58193,94799999.0
2006-08-16 06:14:00,1.5819,1.58197,1.58176,1.58183,194199997.0
2006-08-16 06:15:00,1.58187,1.58194,1.58181,1.58181,195200000.0
2006-08-16 06:16:00,1.5819,1.58197,1.58181,1.58184,247500001.0
2006-08-16 06:17:00,1.5819,1.58195,1.58181,1.58188,154900001.0
2006-08-16 06:18:00,1.58187,1.58195,1.58174,1.5819,208600001.0
2006-08-16 06:19:00,1.58177,1.58195,1.58172,1.58185,293200001.0
2006-08-16 06:20:00,1.58199,1.58209,1.58188,1.5819,327900002.0
2006-08-16 06:21:00,1.58205,1.58205,1.582,1.582,31900000.0
2006-08-16 06:22:00,1.58198,1.58205,1.5818,1.58195,468899995.0
2006-08-16 06:23:00,1.58192,1.58202,1.58168,1.58195,485000005.0
2006-08-16 06:24:00,1.58182,1.582,1.58175,1.582,235100001.0
2006-08-16 06:25:00,1.58186,1.58204,1.58185,1.58198,373800000.0
2006-08-16 06:26:00,1.582,1.58207,1.58174,1.58197,185799999.0
2006-08-16 06:27:00,1.58205,1.58208,1.58194,1.582,398099997.0
2006-08-16 06:28:00,1.58208,1.58211,1.58189,1.58203,286799999.0
2006-08-16 06:29:00,1.58205,1.5821,1.58194,1.58206,156099999.0
2006-08-16 06:30:00,1.58192,1.58204,1.58181,1.58194,185100000.0
2006-08-16 06:31:00,1.58195,1.58205,1.5819,1.582,111700003.0
2006-08-16 06:32:00,1.58205,1.58209,1.58194,1.58194,234500002.0
2006-08-16 06:33:00,1.58193,1.58202,1.58186,1.58197,294800006.0
2006-08-16 06:34:00,1.58197,1.58205,1.58187,1.58205,188700004.0
2006-08-16 06:35:00,1.58198,1.58208,1.58189,1.5819,240199998.0
2006-08-16 06:36:00,1.58188,1.582,1.58177,1.58193,44799999.0
2006-08-16 06:37:00,1.582,1.58205,1.582,1.58205,23200000.0
2006-08-16 06:38:00,1.58187,1.58203,1.58186,1.5819,166799999.0
2006-08-16 06:39:00,1.58186,1.582,1.58177,1.58188,135100001.0
2006-08-16 06:40:00,1.58197,1.58205,1.58184,1.58184,172600000.0
2006-08-16 06:41:00,1.58207,1.58207,1.58186,1.58186,69500000.0
2006-08-16 06:42:00,1.58205,1.5821,1.58195,1.58203,366700001.0
2006-08-16 06:43:00,1.58204,1.58213,1.5819,1.58204,264600000.0
2006-08-16 06:44:00,1.58197,1.58208,1.58193,1.58202,106600000.0
2006-08-16 06:45:00,1.58203,1.58205,1.58185,1.58192,212800000.0
2006-08-16 06:46:00,1.5819,1.58205,1.5818,1.58195,223200001.0
2006-08-16 06:47:00,1.58195,1.58197,1.58185,1.58186,116700000.0
2006-08-16 06:48:00,1.58191,1.58202,1.58177,1.58195,285300002.0
2006-08-16 06:49:00,1.58188,1.582,1.58182,1.58182,210900004.0
2006-08-16 06:50:00,1.5819,1.582,1.58176,1.58187,418300001.0
2006-08-16 06:51:00,1.58195,1.58195,1.58185,1.58185,92900001.0
2006-08-16 06:52:00,1.582,1.58203,1.5818,1.58195,199300001.0
2006-08-16 06:53:00,1.58184,1.58195,1.58177,1.58184,142199999.0
2006-08-16 06:54:00,1.58181,1.58205,1.58181,1.58195,401499996.0
2006-08-16 06:55:00,1.58195,1.58195,1.58176,1.58185,341099999.0
2006-08-16 06:56:00,1.58187,1.58201,1.58174,1.582,309900000.0
2006-08-16 06:57:00,1.58186,1.58205,1.58185,1.582,399100003.0
2006-08-16 06:58:00,1.58199,1.58205,1.58188,1.582,369200000.0
2006-08-16 06:59:00,1.58201,1.58207,1.58192,1.58197,445800003.0
2006-08-16 07:00:00,1.58188,1.58212,1.58183,1.58205,225199999.0
2006-08-16 07:01:00,1.58193,1.58208,1.58188,1.58193,327300004.0
2006-08-16 07:02:00,1.58182,1.58212,1.58182,1.58194,417399997.0
2006-08-16 07:03:00,1.58203,1.58203,1.58188,1.58188,168500001.0
2006-08-16 07:04:00,1.58185,1.582,1.58163,1.58189,419799997.0
2006-08-16 07:05:00,1.58189,1.58199,1.58178,1.58199,231100004.0
2006-08-16 07:06:00,1.58172,1.58192,1.58172,1.5818,139700003.0
2006-08-16 07:07:00,1.58169,1.58192,1.58169,1.58178,361399999.0
2006-08-16 07:08:00,1.58197,1.58197,1.58176,1.5819,150600000.0
2006-08-16 07:09:00,1.58183,1.58202,1.58175,1.5819,375599997.0
2006-08-16 07:10:00,1.58187,1.58195,1.58173,1.58182,86199997.0
2006-08-16 07:11:00,1.58179,1.582,1.58179,1.58195,194900002.0
2006-08-16 07:12:00,1.58183,1.582,1.58183,1.58185,185299999.0
2006-08-16 07:13:00,1.5819,1.582,1.58177,1.58181,191400001.0
2006-08-16 07:14:00,1.58179,1.582,1.58179,1.582,115700001.0
2006-08-16 07:15:00,1.58195,1.58199,1.58178,1.58192,477099999.0
2006-08-16 07:16:00,1.5818,1.58189,1.58165,1.58175,203700000.0
2006-08-16 07:17:00,1.5819,1.5819,1.5818,1.5818,186800001.0
2006-08-16 07:18:00,1.5818,1.58195,1.58171,1.5818,283000002.0
2006-08-16 07:19:00,1.58174,1.58187,1.58174,1.58187,22400000.0
2006-08-16 07:20:00,1.58187,1.58197,1.58177,1.5818,250700000.0
2006-08-16 07:21:00,1.5819,1.58198,1.58178,1.58197,370300000.0
2006-08-16 07:22:00,1.58184,1.582,1.58169,1.58196,121500000.0
2006-08-16 07:23:00,1.58182,1.58195,1.58182,1.58195,47199999.0
2006-08-16 07:24:00,1.5819,1.58198,1.58175,1.58188,262000006.0
2006-08-16 07:25:00,1.58187,1.58191,1.58167,1.58167,437499997.0
2006-08-16 07:26:00,1.58163,1.58173,1.5814,1.58173,284699996.0
2006-08-16 07:27:00,1.58163,1.58175,1.58154,1.58175,163000000.0
2006-08-16 07:28:00,1.58182,1.58185,1.58165,1.58181,178200000.0
2006-08-16 07:29:00,1.58183,1.58183,1.5817,1.5817,137399999.0
2006-08-16 07:30:00,1.5817,1.58175,1.5816,1.58168,142000000.0
2006-08-16 07:31:00,1.58173,1.58173,1.58166,1.58166,64600000.0
2006-08-16 07:32:00,1.58173,1.5818,1.58158,1.5817,329400002.0
2006-08-16 07:33:00,1.58176,1.58183,1.5816,1.58176,270599996.0
2006-08-16 07:34:00,1.58168,1.58182,1.58163,1.58178,358800001.0
2006-08-16 07:35:00,1.58177,1.58185,1.58165,1.58178,151800003.0
2006-08-16 07:36:00,1.58173,1.58187,1.58172,1.58172,280100003.0
2006-08-16 07:37:00,1.58188,1.582,1.58183,1.58192,282000002.0
2006-08-16 07:38:00,1.58196,1.58196,1.58169,1.58173,305900000.0
2006-08-16 07:39:00,1.58191,1.58199,1.58183,1.58183,262400004.0
2006-08-16 07:40:00,1.58187,1.58195,1.58174,1.58188,277399999.0
2006-08-16 07:41:00,1.58193,1.58211,1.58172,1.58201,349399999.0
2006-08-16 07:42:00,1.58199,1.58219,1.58196,1.58219,232999998.0
2006-08-16 07:43:00,1.58211,1.58219,1.58197,1.5821,294199997.0
2006-08-16 07:44:00,1.5819,1.58213,1.5819,1.58193,252800005.0
2006-08-16 07:45:00,1.58212,1.58222,1.58204,1.58222,379200007.0
2006-08-16 07:46:00,1.58225,1.58225,1.58204,1.58216,188800003.0
2006-08-16 07:47:00,1.58203,1.58222,1.58203,1.58222,157600001.0
2006-08-16 07:48:00,1.58213,1.58224,1.58203,1.58216,255600000.0
2006-08-16 07:49:00,1.58207,1.58223,1.58207,1.58218,128100002.0
2006-08-16 07:50:00,1.58205,1.58217,1.58205,1.58213,80799999.0
2006-08-16 07:51:00,1.58206,1.58213,1.58188,1.58202,167499999.0
2006-08-16 07:52:00,1.58202,1.58215,1.58195,1.58209,258000003.0
2006-08-16 07:53:00,1.58208,1.58208,1.58196,1.58196,99900001.0
2006-08-16 07:54:00,1.58199,1.58218,1.58178,1.58211,271200000.0
2006-08-16 07:55:00,1.58212,1.58225,1.58208,1.58215,374600005.0
2006-08-16 07:56:00,1.58226,1.58226,1.58221,1.58221,101399999.0
2006-08-16 07:57:00,1.58223,1.58226,1.58205,1.58205,291100002.0
2006-08-16 07:58:00,1.58213,1.58226,1.58204,1.58204,214099999.0
2006-08-16 07:59:00,1.58218,1.58219,1.58204,1.58206,328100002.0
2006-08-16 08:00:00,1.58215,1.58221,1.58199,1.58209,377600001.0
2006-08-16 08:01:00,1.58215,1.58223,1.58204,1.58215,404000001.0
2006-08-16 08:02:00,1.58221,1.58221,1.58189,1.58201,207500002.0
2006-08-16 08:03:00,1.58205,1.58224,1.582,1.58206,264300002.0
2006-08-16 08:04:00,1.58222,1.58223,1.58212,1.58213,60199998.0
2006-08-16 08:05:00,1.5823,1.5823,1.58225,1.58225,129500002.0
2006-08-16 08:06:00,1.58208,1.58221,1.58184,1.58202,507999992.0
2006-08-16 08:07:00,1.58211,1.58224,1.58201,1.58215,417400002.0
2006-08-16 08:08:00,1.58202,1.58215,1.58202,1.58215,75900000.0
2006-08-16 08:09:00,1.58209,1.58215,1.58194,1.58203,97999999.0
2006-08-16 08:10:00,1.582,1.58224,1.58181,1.58202,287500001.0
2006-08-16 08:11:00,1.58208,1.58229,1.58207,1.58215,484700000.0
2006-08-16 08:12:00,1.58222,1.58222,1.58189,1.58189,218600000.0
2006-08-16 08:13:00,1.58206,1.58214,1.58192,1.58202,375800002.0
2006-08-16 08:14:00,1.58205,1.58205,1.58172,1.58172,323500001.0
2006-08-16 08:15:00,1.58193,1.58199,1.5818,1.58189,59800000.0
2006-08-16 08:16:00,1.58197,1.58207,1.5818,1.58192,354599999.0
2006-08-16 08:17:00,1.58193,1.58203,1.58178,1.5819,156200001.0
2006-08-16 08:18:00,1.58199,1.58213,1.58195,1.582,348899999.0
2006-08-16 08:19:00,1.58197,1.58208,1.58187,1.58191,291700004.0
2006-08-16 08:20:00,1.58211,1.58211,1.58188,1.58192,143399998.0
2006-08-16 08:21:00,1.58182,1.58208,1.58177,1.58202,260899997.0
2006-08-16 08:22:00,1.58192,1.58201,1.58183,1.58188,190299997.0
2006-08-16 08:23:00,1.58188,1.5821,1.58188,1.58191,423500004.0
2006-08-16 08:24:00,1.582,1.58216,1.58191,1.58191,289999998.0
2006-08-16 08:25:00,1.58195,1.58208,1.58195,1.58208,181300004.0
2006-08-16 08:26:00,1.58218,1.58219,1.58198,1.58198,218200000.0
2006-08-16 08:27:00,1.58202,1.58222,1.58198,1.5822,310700003.0
2006-08-16 08:28:00,1.58215,1.58223,1.58202,1.58202,312599999.0
2006-08-16 08:29:00,1.58213,1.58219,1.58205,1.58214,36000000.0
2006-08-16 08:30:00,1.58215,1.5823,1.58211,1.58219,191800001.0
2006-08-16 08:31:00,1.58221,1.58232,1.58208,1.5822,322600002.0
2006-08-16 08:32:00,1.58231,1.58236,1.58217,1.58217,163199997.0
2006-08-16 08:33:00,1.58233,1.58249,1.58222,1.58241,268600000.0
2006-08-16 08:34:00,1.58244,1.58255,1.58236,1.5824,177100000.0
2006-08-16 08:35:00,1.58244,1.58251,1.58233,1.58233,145900002.0
2006-08-16 08:36:00,1.5824,1.58245,1.5824,1.58245,79799999.0
2006-08-16 08:37:00,1.58243,1.58245,1.58226,1.58238,308300002.0
2006-08-16 08:38:00,1.58218,1.58231,1.58218,1.58231,109400001.0
2006-08-16 08:39:00,1.58222,1.58222,1.58199,1.58211,264700000.0
2006-08-16 08:40:00,1.58219,1.58231,1.58213,1.58229,268299998.0
2006-08-16 08:41:00,1.58232,1.58235,1.58217,1.58221,287100001.0
2006-08-16 08:42:00,1.58214,1.58227,1.5821,1.58223,357999999.0
2006-08-16 08:43:00,1.58229,1.58229,1.58205,1.58205,272100000.0
2006-08-16 08:44:00,1.5822,1.58222,1.5821,1.58214,184999996.0
2006-08-16 08:45:00,1.58223,1.58247,1.5821,1.58245,198000001.0
2006-08-16 08:46:00,1.58235,1.58248,1.5822,1.58235,265600004.0
2006-08-16 08:47:00,1.58249,1.58261,1.58238,1.58246,311400000.0
2006-08-16 08:48:00,1.5825,1.58263,1.58236,1.58258,199899998.0
2006-08-16 08:49:00,1.5823,1.58251,1.58228,1.58243,113200000.0
2006-08-16 08:50:00,1.58229,1.58246,1.58229,1.58231,139899999.0
2006-08-16 08:51:00,1.58236,1.58255,1.58226,1.5825,230900002.0
2006-08-16 08:52:00,1.58255,1.58255,1.58242,1.58242,74800000.0
2006-08-16 08:53:00,1.58236,1.58265,1.58236,1.58265,126300000.0
2006-08-16 08:54:00,1.58261,1.58268,1.58247,1.58247,282600008.0
2006-08-16 08:55:00,1.58267,1.58267,1.58246,1.5825,121700001.0
2006-08-16 08:56:00,1.58225,1.58259,1.58225,1.58253,143700002.0
2006-08-16 08:57:00,1.58256,1.58263,1.58235,1.58259,384300007.0
2006-08-16 08:58:00,1.58242,1.58269,1.58242,1.58269,175400003.0
2006-08-16 08:59:00,1.58267,1.5827,1.58254,1.58258,363100001.0
2006-08-16 09:00:00,1.58253,1.5827,1.58251,1.58259,253199998.0
2006-08-16 09:01:00,1.58248,1.58269,1.58248,1.58267,172500001.0
2006-08-16 09:02:00,1.58263,1.58263,1.58224,1.58225,145400000.0
2006-08-16 09:03:00,1.58196,1.58212,1.58183,1.5821,379499997.0
2006-08-16 09:04:00,1.58198,1.5821,1.58188,1.58202,201700005.0
2006-08-16 09:05:00,1.5821,1.58222,1.58193,1.58209,371300006.0
2006-08-16 09:06:00,1.58202,1.58208,1.58184,1.58185,275700002.0
2006-08-16 09:07:00,1.58191,1.582,1.58174,1.58181,333800000.0
2006-08-16 09:08:00,1.58186,1.58198,1.58178,1.58198,240300000.0
2006-08-16 09:09:00,1.58178,1.58199,1.58174,1.58199,323200003.0
2006-08-16 09:10:00,1.58185,1.58197,1.58185,1.58193,62800000.0
2006-08-16 09:11:00,1.58171,1.58187,1.58169,1.58179,244900002.0
2006-08-16 09:12:00,1.58178,1.58178,1.58166,1.58176,163099998.0
2006-08-16 09:13:00,1.58163,1.58177,1.58158,1.58171,206800000.0
2006-08-16 09:14:00,1.5817,1.5817,1.58146,1.5815,323600001.0
2006-08-16 09:15:00,1.58145,1.58157,1.58133,1.58146,232799999.0
2006-08-16 09:16:00,1.58143,1.58145,1.58126,1.58138,347500000.0
2006-08-16 09:17:00,1.58148,1.58148,1.58136,1.58146,195000003.0
2006-08-16 09:18:00,1.5812,1.58135,1.58082,1.58097,260500003.0
2006-08-16 09:19:00,1.58096,1.58104,1.58084,1.58091,42400000.0
2006-08-16 09:20:00,1.581,1.58121,1.58091,1.5811,264200004.0
2006-08-16 09:21:00,1.58103,1.58116,1.58094,1.58113,367800000.0
2006-08-16 09:22:00,1.58108,1.58119,1.58091,1.58112,277800002.0
2006-08-16 09:23:00,1.58092,1.58116,1.58092,1.58115,340799999.0
2006-08-16 09:24:00,1.58113,1.58117,1.58095,1.58103,335799998.0
2006-08-16 09:25:00,1.5809,1.58111,1.5809,1.58111,190799999.0
2006-08-16 09:26:00,1.58107,1.58107,1.5809,1.58106,202500002.0
2006-08-16 09:27:00,1.58098,1.5811,1.58077,1.58103,425099993.0
2006-08-16 09:28:00,1.58101,1.5811,1.58083,1.58083,255500000.0
2006-08-16 09:29:00,1.58095,1.58103,1.58081,1.58101,360600002.0
2006-08-16 09:30:00,1.58095,1.58109,1.58081,1.58099,202200001.0
2006-08-16 09:31:00,1.58088,1.58104,1.58088,1.5809,326000007.0
2006-08-16 09:32:00,1.58098,1.58098,1.58079,1.58079,135799999.0
2006-08-16 09:33:00,1.58101,1.58101,1.58079,1.58084,373699999.0
2006-08-16 09:34:00,1.58081,1.58093,1.58062,1.58071,144800001.0
2006-08-16 09:35:00,1.58064,1.58091,1.58064,1.58091,299700001.0
2006-08-16 09:36:00,1.58092,1.58092,1.58068,1.58073,146399999.0
2006-08-16 09:37:00,1.5808,1.58096,1.5808,1.58096,33600000.0
2006-08-16 09:38:00,1.58083,1.58095,1.58057,1.58095,342600005.0
2006-08-16 09:39:00,1.581,1.58108,1.58086,1.581,395499994.0
2006-08-16 09:40:00,1.58093,1.58107,1.58081,1.58085,217900004.0
2006-08-16 09:41:00,1.58098,1.581,1.58083,1.58087,212000002.0
2006-08-16 09:42:00,1.58096,1.58103,1.58079,1.58085,85499998.0
2006-08-16 09:43:00,1.5808,1.5808,1.58057,1.58062,337499996.0
2006-08-16 09:44:00,1.58046,1.58058,1.58031,1.58049,242699998.0
2006-08-16 09:45:00,1.5805,1.58062,1.58046,1.58062,321600005.0
2006-08-16 09:46:00,1.58058,1.58058,1.58052,1.58052,103000000.0
2006-08-16 09:47:00,1.58045,1.5806,1.58045,1.5806,265400000.0
2006-08-16 09:48:00,1.58042,1.58057,1.58037,1.58053,422499998.0
2006-08-16 09:49:00,1.58043,1.58054,1.58035,1.58039,362400001.0
2006-08-16 09:50:00,1.58045,1.58054,1.58036,1.58054,405400001.0
2006-08-16 09:51:00,1.58048,1.58048,1.58032,1.58032,192299999.0
2006-08-16 09:52:00,1.58031,1.58039,1.58017,1.58032,256300001.0
2006-08-16 09:53:00,1.58037,1.58043,1.58018,1.58031,160400000.0
2006-08-16 09:54:00,1.58038,1.58047,1.58027,1.58027,329900003.0
2006-08-16 09:55:00,1.58038,1.5804,1.58007,1.58031,186300001.0
2006-08-16 09:56:00,1.58019,1.58035,1.58019,1.58028,201299996.0
2006-08-16 09:57:00,1.58022,1.58033,1.58015,1.58025,399200000.0
2006-08-16 09:58:00,1.58019,1.58031,1.58019,1.58031,92599999.0
2006-08-16 09:59:00,1.58032,1.58045,1.58023,1.58026,300900000.0
2006-08-16 10:00:00,1.58032,1.58042,1.58023,1.58037,311599999.0
2006-08-16 10:01:00,1.58047,1.58052,1.58027,1.58042,249099997.0
2006-08-16 10:02:00,1.58035,1.58047,1.58015,1.58033,268699997.0
2006-08-16 10:03:00,1.58037,1.58052,1.58036,1.58036,274099996.0
2006-08-16 10:04:00,1.58036,1.58048,1.58026,1.58029,304999999.0
2006-08-16 10:05:00,1.58038,1.58052,1.58021,1.58024,397900001.0
2006-08-16 10:06:00,1.58028,1.58028,1.57999,1.57999,77800001.0
2006-08-16 10:07:00,1.57998,1.58007,1.57979,1.58005,336200002.0
2006-08-16 10:08:00,1.57997,1.58008,1.57975,1.57985,525300002.0
2006-08-16 10:09:00,1.57972,1.5799,1.5796,1.57977,408300000.0
2006-08-16 10:10:00,1.57993,1.58008,1.57986,1.57991,139099999.0
2006-08-16 10:11:00,1.58003,1.5802,1.58002,1.58011,381199998.0
2006-08-16 10:12:00,1.58021,1.58024,1.57996,1.57996,295700001.0
2006-08-16 10:13:00,1.58026,1.58026,1.58014,1.58014,96599998.0
2006-08-16 10:14:00,1.58028,1.58035,1.58013,1.58035,423300004.0
2006-08-16 10:15:00,1.58035,1.58035,1.5802,1.5802,214100000.0
2006-08-16 10:16:00,1.58038,1.58044,1.58022,1.58025,453499996.0
2006-08-16 10:17:00,1.58032,1.58043,1.58022,1.58035,174799998.0
2006-08-16 10:18:00,1.58046,1.58046,1.58024,1.58035,272500003.0
2006-08-16 10:19:00,1.58041,1.58065,1.58041,1.58065,235399999.0
2006-08-16 10:20:00,1.58057,1.58063,1.58044,1.58052,329900000.0
2006-08-16 10:21:00,1.58055,1.58064,1.58039,1.58048,326800001.0
2006-08-16 10:22:00,1.58062,1.58077,1.58054,1.58072,178399997.0
2006-08-16 10:23:00,1.58065,1.58073,1.58049,1.58059,252499997.0
2006-08-16 10:24:00,1.58043,1.58055,1.58027,1.58054,334900003.0
2006-08-16 10:25:00,1.58052,1.58052,1.58017,1.58017,355200003.0
2006-08-16 10:26:00,1.58044,1.58052,1.58032,1.58036,354799998.0
2006-08-16 10:27:00,1.58038,1.58058,1.58034,1.58055,279300005.0
2006-08-16 10:28:00,1.58046,1.58054,1.58036,1.58047,353000001.0
2006-08-16 10:29:00,1.58037,1.58046,1.58023,1.58032,168800001.0
2006-08-16 10:30:00,1.58024,1.58047,1.58013,1.58027,344500001.0
2006-08-16 10:31:00,1.58043,1.58053,1.58022,1.58035,367399997.0
2006-08-16 10:32:00,1.58051,1.58056,1.5803,1.5803,259000002.0
2006-08-16 10:33:00,1.5805,1.58058,1.58033,1.58042,225299999.0
2006-08-16 10:34:00,1.58035,1.58046,1.58022,1.58035,316899999.0
2006-08-16 10:35:00,1.58023,1.5804,1.58012,1.58026,119900000.0
2006-08-16 10:36:00,1.58031,1.58043,1.58021,1.58035,232500002.0
2006-08-16 10:37:00,1.58043,1.58043,1.58019,1.58027,363199999.0
2006-08-16 10:38:00,1.5803,1.58043,1.58021,1.58032,266300000.0
2006-08-16 10:39:00,1.5803,1.58033,1.58012,1.58018,281500003.0
2006-08-16 10:40:00,1.57999,1.58024,1.57997,1.58024,268900002.0
2006-08-16 10:41:00,1.58019,1.58019,1.57992,1.57992,364799999.0
2006-08-16 10:42:00,1.58005,1.58017,1.57991,1.58004,163499998.0
2006-08-16 10:43:00,1.58019,1.58019,1.57979,1.58009,221900001.0
2006-08-16 10:44:00,1.58009,1.58009,1.57976,1.57984,192599998.0
2006-08-16 10:45:00,1.57986,1.58014,1.57986,1.57994,184500001.0
2006-08-16 10:46:00,1.57979,1.57999,1.57974,1.57999,268500000.0
2006-08-16 10:47:00,1.57994,1.58002,1.57975,1.57988,225200000.0
2006-08-16 10:48:00,1.57986,1.57989,1.57977,1.57983,75100002.0
2006-08-16 10:49:00,1.57967,1.57982,1.57961,1.5797,402500008.0
2006-08-16 10:50:00,1.57964,1.57972,1.57946,1.57967,305700005.0
2006-08-16 10:51:00,1.57943,1.5798,1.57943,1.5798,505700003.0
2006-08-16 10:52:00,1.57975,1.57975,1.57949,1.57952,182400000.0
2006-08-16 10:53:00,1.57958,1.57958,1.57938,1.57946,308499995.0
2006-08-16 10:54:00,1.5795,1.57957,1.5794,1.5794,317200001.0
2006-08-16 10:55:00,1.57912,1.5793,1.57872,1.57875,328500000.0
2006-08-16 10:56:00,1.57874,1.57878,1.57836,1.57878,290600001.0
2006-08-16 10:57:00,1.5787,1.57913,1.5787,1.57913,368399999.0
2006-08-16 10:58:00,1.57909,1.57909,1.57884,1.57884,178499999.0
2006-08-16 10:59:00,1.57891,1.57907,1.57883,1.57898,357900001.0
2006-08-16 11:00:00,1.579,1.57908,1.57884,1.57898,229100002.0
2006-08-16 11:01:00,1.57903,1.57912,1.57888,1.579,382900007.0
2006-08-16 11:02:00,1.57881,1.57905,1.57881,1.57899,269200002.0
2006-08-16 11:03:00,1.57886,1.57901,1.5788,1.5789,328900000.0
2006-08-16 11:04:00,1.57883,1.57888,1.57853,1.5788,200199999.0
2006-08-16 11:05:00,1.57888,1.57895,1.57876,1.57887,274000002.0
2006-08-16 11:06:00,1.57894,1.57902,1.57894,1.57902,127900000.0
2006-08-16 11:07:00,1.57904,1.57923,1.57904,1.57923,114100000.0
2006-08-16 11:08:00,1.57924,1.57924,1.57912,1.57912,52000000.0
2006-08-16 11:09:00,1.579,1.57913,1.57893,1.57913,154700001.0
2006-08-16 11:10:00,1.57904,1.57919,1.579,1.57917,250100001.0
2006-08-16 11:11:00,1.57919,1.57919,1.57896,1.57902,206100002.0
2006-08-16 11:12:00,1.57905,1.5792,1.57899,1.57914,332499997.0
2006-08-16 11:13:00,1.57909,1.57927,1.57909,1.57926,321599997.0
2006-08-16 11:14:00,1.57923,1.57942,1.57918,1.57931,240599998.0
2006-08-16 11:15:00,1.57925,1.57948,1.5792,1.57948,409300002.0
2006-08-16 11:16:00,1.57952,1.57961,1.57944,1.57961,161400002.0
2006-08-16 11:17:00,1.57932,1.57962,1.57932,1.57952,290200000.0
2006-08-16 11:18:00,1.57939,1.57955,1.57938,1.57955,354500005.0
2006-08-16 11:19:00,1.5794,1.57955,1.57936,1.57955,228599999.0
2006-08-16 11:20:00,1.57953,1.57964,1.57943,1.57946,563800003.0
2006-08-16 11:21:00,1.57961,1.57961,1.57943,1.57958,282400003.0
2006-08-16 11:22:00,1.57932,1.57951,1.57926,1.57942,197199998.0
2006-08-16 11:23:00,1.57929,1.57953,1.57929,1.5795,238100004.0
2006-08-16 11:24:00,1.57932,1.57955,1.57932,1.5795,209099999.0
2006-08-16 11:25:00,1.57938,1.57955,1.57921,1.57955,280500001.0
2006-08-16 11:26:00,1.57938,1.57953,1.57938,1.57953,212899997.0
2006-08-16 11:27:00,1.57951,1.57957,1.57941,1.5795,251599999.0
2006-08-16 11:28:00,1.57938,1.57957,1.57938,1.5795,325000001.0
2006-08-16 11:29:00,1.57945,1.57962,1.57941,1.57953,289499997.0
2006-08-16 11:30:00,1.57952,1.57952,1.5793,1.57936,392300000.0
2006-08-16 11:31:00,1.57944,1.57961,1.57944,1.57955,234400001.0
2006-08-16 11:32:00,1.57947,1.57959,1.57934,1.57952,259300000.0
2006-08-16 11:33:00,1.57954,1.57961,1.57943,1.57952,375500000.0
2006-08-16 11:34:00,1.57953,1.57954,1.57933,1.57944,441400000.0
2006-08-16 11:35:00,1.57955,1.57961,1.57935,1.57935,251299997.0
2006-08-16 11:36:00,1.57943,1.57943,1.5792,1.5793,224799999.0
2006-08-16 11:37:00,1.57937,1.5794,1.57924,1.57925,223300000.0
2006-08-16 11:38:00,1.57934,1.57943,1.57924,1.57943,213300000.0
2006-08-16 11:39:00,1.5794,1.57945,1.5792,1.57928,309000005.0
2006-08-16 11:40:00,1.57936,1.57948,1.57924,1.57934,219000000.0
2006-08-16 11:41:00,1.57928,1.57931,1.57906,1.5792,405000002.0
2006-08-16 11:42:00,1.57915,1.57925,1.579,1.57917,246899999.0
2006-08-16 11:43:00,1.57911,1.57935,1.57906,1.57935,286200001.0
2006-08-16 11:44:00,1.57927,1.57944,1.57913,1.57922,364599999.0
2006-08-16 11:45:00,1.57919,1.57933,1.57911,1.57922,303700006.0
2006-08-16 11:46:00,1.5792,1.57931,1.57908,1.57908,361500003.0
2006-08-16 11:47:00,1.57919,1.57934,1.57909,1.57917,276200003.0
2006-08-16 11:48:00,1.57918,1.57931,1.57901,1.57927,359400002.0
2006-08-16 11:49:00,1.57905,1.57935,1.57905,1.57925,466299999.0
2006-08-16 11:50:00,1.5793,1.57935,1.57921,1.57925,489699998.0
2006-08-16 11:51:00,1.5793,1.57937,1.57906,1.57918,289999997.0
2006-08-16 11:52:00,1.57925,1.57931,1.57912,1.57925,209500000.0
2006-08-16 11:53:00,1.57924,1.57939,1.57924,1.57931,302300001.0
2006-08-16 11:54:00,1.57928,1.57928,1.57904,1.57904,362600004.0
2006-08-16 11:55:00,1.57917,1.57934,1.57902,1.57913,372599995.0
2006-08-16 11:56:00,1.57897,1.57915,1.57889,1.57915,220799999.0
2006-08-16 11:57:00,1.57911,1.57928,1.57903,1.5792,191900004.0
2006-08-16 11:58:00,1.5793,1.57941,1.57926,1.57935,351000006.0
2006-08-16 11:59:00,1.57934,1.5794,1.57923,1.57928,226399999.0
2006-08-16 12:00:00,1.57927,1.57935,1.57905,1.5792,255199999.0
2006-08-16 12:01:00,1.5792,1.57932,1.57906,1.5791,351500006.0
2006-08-16 12:02:00,1.57915,1.57933,1.57907,1.5793,347999997.0
2006-08-16 12:03:00,1.57919,1.57932,1.57906,1.57932,285399999.0
2006-08-16 12:04:00,1.57925,1.57932,1.5792,1.57928,81299998.0
2006-08-16 12:05:00,1.5793,1.5794,1.57918,1.57928,307800003.0
2006-08-16 12:06:00,1.57939,1.57943,1.57914,1.57926,233199997.0
2006-08-16 12:07:00,1.5793,1.57935,1.57911,1.57911,321200000.0
2006-08-16 12:08:00,1.57926,1.57933,1.57912,1.57926,370200007.0
2006-08-16 12:09:00,1.57928,1.57934,1.57909,1.57923,350000002.0
2006-08-16 12:10:00,1.57927,1.57937,1.57901,1.57917,145399998.0
2006-08-16 12:11:00,1.57923,1.57932,1.57905,1.57914,534200005.0
2006-08-16 12:12:00,1.57923,1.57932,1.57913,1.57914,158100000.0
2006-08-16 12:13:00,1.57932,1.5794,1.57925,1.57934,44000000.0
2006-08-16 12:14:00,1.57937,1.57937,1.57917,1.57917,187499997.0
2006-08-16 12:15:00,1.57938,1.57938,1.57912,1.57929,231700001.0
2006-08-16 12:16:00,1.57928,1.57942,1.57915,1.57927,142200002.0
2006-08-16 12:17:00,1.57941,1.57948,1.57923,1.57937,293900002.0
2006-08-16 12:18:00,1.57926,1.57944,1.57921,1.57932,239799998.0
2006-08-16 12:19:00,1.57932,1.57944,1.57923,1.57923,338000001.0
2006-08-16 12:20:00,1.57919,1.57946,1.57919,1.57938,171300000.0
2006-08-16 12:21:00,1.57941,1.5795,1.57929,1.57939,315500006.0
2006-08-16 12:22:00,1.5794,1.57945,1.57922,1.57938,367100000.0
2006-08-16 12:23:00,1.57946,1.57951,1.57924,1.57924,301800003.0
2006-08-16 12:24:00,1.57939,1.57955,1.57939,1.57955,244099999.0
2006-08-16 12:25:00,1.57956,1.57962,1.57937,1.5794,416200004.0
2006-08-16 12:26:00,1.57956,1.57962,1.5794,1.5794,355599997.0
2006-08-16 12:27:00,1.57948,1.57948,1.57928,1.57933,298900001.0
2006-08-16 12:28:00,1.57912,1.57953,1.57912,1.57953,316599999.0
2006-08-16 12:29:00,1.57952,1.57958,1.57934,1.57934,259800002.0
2006-08-16 12:30:00,1.57947,1.57952,1.57929,1.57935,239499999.0
2006-08-16 12:31:00,1.57943,1.57952,1.57927,1.5795,204600000.0
2006-08-16 12:32:00,1.57949,1.57955,1.57935,1.57935,306099999.0
2006-08-16 12:33:00,1.5794,1.57953,1.5794,1.57953,51400000.0
2006-08-16 12:34:00,1.57937,1.57948,1.57937,1.57948,32300000.0
2006-08-16 12:35:00,1.57953,1.57953,1.5794,1.5794,55100000.0
2006-08-16 12:36:00,1.57936,1.57947,1.57928,1.5794,90300000.0
2006-08-16 12:37:00,1.57932,1.5795,1.57931,1.57943,240399999.0
2006-08-16 12:38:00,1.57943,1.57948,1.57928,1.57928,269400000.0
2006-08-16 12:39:00,1.57923,1.57938,1.57909,1.57936,397499998.0
2006-08-16 12:40:00,1.57937,1.57937,1.57906,1.57916,370500003.0
2006-08-16 12:41:00,1.57914,1.57937,1.57912,1.57919,363300002.0
2006-08-16 12:42:00,1.57924,1.57935,1.57915,1.57925,131100000.0
2006-08-16 12:43:00,1.57913,1.57925,1.57901,1.57925,243799999.0
2006-08-16 12:44:00,1.5791,1.57931,1.57898,1.57924,238499998.0
2006-08-16 12:45:00,1.57922,1.57933,1.57916,1.57928,187100001.0
2006-08-16 12:46:00,1.57922,1.57935,1.57914,1.57932,254699998.0
2006-08-16 12:47:00,1.57914,1.57938,1.57912,1.57938,241999998.0
2006-08-16 12:48:00,1.5793,1.5794,1.57914,1.57931,208800001.0
2006-08-16 12:49:00,1.57932,1.57941,1.57918,1.57927,397999999.0
2006-08-16 12:50:00,1.57914,1.57934,1.57914,1.57932,181700001.0
2006-08-16 12:51:00,1.57943,1.57943,1.57928,1.57934,272900000.0
2006-08-16 12:52:00,1.57899,1.57944,1.57899,1.57932,376800000.0
2006-08-16 12:53:00,1.57929,1.57937,1.57902,1.57927,251600002.0
2006-08-16 12:54:00,1.57934,1.57944,1.57924,1.57925,351799999.0
2006-08-16 12:55:00,1.57929,1.57943,1.57923,1.5793,258299996.0
2006-08-16 12:56:00,1.57918,1.57946,1.57918,1.57938,301400002.0
2006-08-16 12:57:00,1.57931,1.57955,1.57931,1.57954,282099997.0
2006-08-16 12:58:00,1.57942,1.57959,1.57932,1.57949,315899995.0
2006-08-16 12:59:00,1.57943,1.57947,1.57927,1.57932,178599999.0
2006-08-16 13:00:00,1.5794,1.57947,1.57929,1.57933,237099999.0
2006-08-16 13:01:00,1.57942,1.57947,1.57933,1.57939,252600003.0
2006-08-16 13:02:00,1.57945,1.57957,1.57932,1.57946,306799998.0
2006-08-16 13:03:00,1.57949,1.57962,1.5794,1.57955,444300002.0
2006-08-16 13:04:00,1.57949,1.57952,1.57921,1.57943,170800002.0
2006-08-16 13:05:00,1.57948,1.57953,1.57935,1.57943,252800008.0
2006-08-16 13:06:00,1.57948,1.57952,1.57934,1.57938,165900002.0
2006-08-16 13:07:00,1.57947,1.57959,1.57935,1.57935,343900001.0
2006-08-16 13:08:00,1.57943,1.57958,1.57933,1.5795,281899998.0
2006-08-16 13:09:00,1.57945,1.57958,1.57935,1.57943,311800000.0
2006-08-16 13:10:00,1.5794,1.57953,1.5793,1.57934,238000003.0
2006-08-16 13:11:00,1.57937,1.5796,1.57937,1.5795,205699999.0
2006-08-16 13:12:00,1.57952,1.57952,1.57928,1.57934,336300001.0
2006-08-16 13:13:00,1.57947,1.57952,1.57931,1.57938,239800000.0
2006-08-16 13:14:00,1.57933,1.57944,1.57926,1.57941,175600003.0
2006-08-16 13:15:00,1.57937,1.57947,1.57932,1.57944,183399997.0
2006-08-16 13:16:00,1.57934,1.57948,1.57925,1.57943,286400006.0
2006-08-16 13:17:00,1.57941,1.57944,1.57932,1.57938,47900000.0
2006-08-16 13:18:00,1.5793,1.57943,1.57914,1.57914,452200000.0
2006-08-16 13:19:00,1.57932,1.57932,1.5791,1.5792,280600000.0
2006-08-16 13:20:00,1.57928,1.57935,1.57918,1.57918,292100002.0
2006-08-16 13:21:00,1.57926,1.5794,1.57903,1.57932,341200001.0
2006-08-16 13:22:00,1.5795,1.5795,1.57926,1.57928,267600002.0
2006-08-16 13:23:00,1.57921,1.57931,1.57899,1.57916,265300000.0
2006-08-16 13:24:00,1.57909,1.57935,1.57909,1.57927,348300000.0
2006-08-16 13:25:00,1.57925,1.57939,1.57912,1.57931,450700000.0
2006-08-16 13:26:00,1.57914,1.57927,1.57899,1.57913,211500002.0
2006-08-16 13:27:00,1.57909,1.57936,1.57909,1.57931,314400008.0
2006-08-16 13:28:00,1.57924,1.57945,1.57911,1.57935,245699998.0
2006-08-16 13:29:00,1.57924,1.57949,1.57924,1.57949,220499998.0
2006-08-16 13:30:00,1.57948,1.5795,1.57927,1.57932,431100000.0
2006-08-16 13:31:00,1.5793,1.57931,1.57908,1.57914,349299995.0
2006-08-16 13:32:00,1.57915,1.5793,1.57914,1.57924,262899998.0
2006-08-16 13:33:00,1.57901,1.57929,1.57901,1.57925,299700001.0
2006-08-16 13:34:00,1.57925,1.57933,1.5791,1.57928,214800001.0
2006-08-16 13:35:00,1.57915,1.5793,1.57911,1.57922,289899998.0
2006-08-16 13:36:00,1.5793,1.57935,1.57912,1.57915,96400000.0
2006-08-16 13:37:00,1.57931,1.57939,1.57925,1.57935,127000002.0
2006-08-16 13:38:00,1.57923,1.57933,1.57921,1.57933,177000001.0
2006-08-16 13:39:00,1.57922,1.57935,1.57916,1.57916,249499999.0
2006-08-16 13:40:00,1.57932,1.57935,1.57914,1.57916,278799998.0
2006-08-16 13:41:00,1.57927,1.57927,1.579,1.57922,298099999.0
2006-08-16 13:42:00,1.5792,1.57935,1.57918,1.57935,195900001.0
2006-08-16 13:43:00,1.57928,1.57928,1.57875,1.57875,244000003.0
2006-08-16 13:44:00,1.57868,1.57883,1.57851,1.5787,244000000.0
2006-08-16 13:45:00,1.57869,1.57877,1.57852,1.57863,160299999.0
2006-08-16 13:46:00,1.57865,1.57873,1.57852,1.57864,269600001.0
2006-08-16 13:47:00,1.57848,1.57871,1.57838,1.57853,326800002.0
2006-08-16 13:48:00,1.57865,1.57873,1.57846,1.5786,512200000.0
2006-08-16 13:49:00,1.57863,1.57873,1.57853,1.57873,352299995.0
2006-08-16 13:50:00,1.57869,1.57869,1.57848,1.57848,309399999.0
2006-08-16 13:51:00,1.57839,1.57868,1.57839,1.57868,148799999.0
2006-08-16 13:52:00,1.5786,1.5787,1.5786,1.5787,36000000.0
2006-08-16 13:53:00,1.57867,1.57875,1.57854,1.57867,280999997.0
2006-08-16 13:54:00,1.57866,1.57877,1.5785,1.57877,313600004.0
2006-08-16 13:55:00,1.57879,1.57879,1.57859,1.5786,360100003.0
2006-08-16 13:56:00,1.57877,1.57881,1.57863,1.57873,163799999.0
2006-08-16 13:57:00,1.57876,1.57883,1.57865,1.57865,342200002.0
2006-08-16 13:58:00,1.57852,1.57875,1.57852,1.57862,299499995.0
2006-08-16 13:59:00,1.57876,1.57876,1.57854,1.5787,298699998.0
2006-08-16 14:00:00,1.57876,1.57882,1.57865,1.57868,230000002.0
2006-08-16 14:01:00,1.57861,1.57878,1.57852,1.57869,235499997.0
2006-08-16 14:02:00,1.57882,1.57885,1.57869,1.57877,490300000.0
2006-08-16 14:03:00,1.57864,1.57886,1.57841,1.57869,179799999.0
2006-08-16 14:04:00,1.57887,1.57892,1.57871,1.5788,242099999.0
2006-08-16 14:05:00,1.57888,1.57905,1.5788,1.57893,324199996.0
2006-08-16 14:06:00,1.5788,1.57892,1.57859,1.57868,358300003.0
2006-08-16 14:07:00,1.57867,1.57867,1.57845,1.57853,223600000.0
2006-08-16 14:08:00,1.57849,1.57868,1.57845,1.57865,325100004.0
2006-08-16 14:09:00,1.57857,1.57874,1.57854,1.57861,334600003.0
2006-08-16 14:10:00,1.57856,1.57867,1.57844,1.57854,320200001.0
2006-08-16 14:11:00,1.57852,1.57856,1.57836,1.57842,238300001.0
2006-08-16 14:12:00,1.57846,1.57862,1.57832,1.57843,189800002.0
2006-08-16 14:13:00,1.57865,1.57866,1.57838,1.57861,411399999.0
2006-08-16 14:14:00,1.57865,1.57866,1.57839,1.57839,283000001.0
2006-08-16 14:15:00,1.57855,1.57884,1.57852,1.57857,409100002.0
2006-08-16 14:16:00,1.57862,1.57879,1.57862,1.57869,80100000.0
2006-08-16 14:17:00,1.57878,1.57879,1.57858,1.57864,261399998.0
2006-08-16 14:18:00,1.57875,1.57881,1.5786,1.57867,225800000.0
2006-08-16 14:19:00,1.57876,1.57883,1.57859,1.57871,235300001.0
2006-08-16 14:20:00,1.57864,1.57876,1.57845,1.57858,526800004.0
2006-08-16 14:21:00,1.57846,1.57862,1.57832,1.57852,186000000.0
2006-08-16 14:22:00,1.57869,1.57873,1.57852,1.57859,228100001.0
2006-08-16 14:23:00,1.57873,1.57873,1.57848,1.57848,287800001.0
2006-08-16 14:24:00,1.57851,1.5787,1.5785,1.57853,288100002.0
2006-08-16 14:25:00,1.57864,1.57872,1.57864,1.57872,76700002.0
2006-08-16 14:26:00,1.57848,1.57863,1.57837,1.57857,214299998.0
2006-08-16 14:27:00,1.57844,1.5788,1.5784,1.5788,342899995.0
2006-08-16 14:28:00,1.57847,1.57875,1.57847,1.57866,511799998.0
2006-08-16 14:29:00,1.57872,1.57896,1.5786,1.57867,453700001.0
2006-08-16 14:30:00,1.57825,1.57843,1.5778,1.57787,377500003.0
2006-08-16 14:31:00,1.57779,1.57808,1.57765,1.57778,427100002.0
2006-08-16 14:32:00,1.5781,1.57839,1.57787,1.57827,410799996.0
2006-08-16 14:33:00,1.57836,1.57856,1.57832,1.57841,423400006.0
2006-08-16 14:34:00,1.57838,1.57838,1.57814,1.57831,314600002.0
2006-08-16 14:35:00,1.57834,1.57847,1.57807,1.57807,407600005.0
2006-08-16 14:36:00,1.57835,1.57838,1.57791,1.57791,263000001.0
2006-08-16 14:37:00,1.57798,1.57798,1.57761,1.57768,350400001.0
2006-08-16 14:38:00,1.578,1.57826,1.578,1.5782,220599998.0
2006-08-16 14:39:00,1.57829,1.57843,1.57819,1.5782,343699999.0
2006-08-16 14:40:00,1.57818,1.57837,1.57816,1.57827,299200003.0
2006-08-16 14:41:00,1.57826,1.57826,1.57791,1.57799,319300000.0
2006-08-16 14:42:00,1.57777,1.57783,1.57742,1.57777,555700004.0
2006-08-16 14:43:00,1.57758,1.57771,1.57739,1.57771,470499998.0
2006-08-16 14:44:00,1.57764,1.57771,1.57744,1.57756,272299999.0
2006-08-16 14:45:00,1.57747,1.57766,1.57738,1.57762,187400002.0
2006-08-16 14:46:00,1.57761,1.57781,1.57756,1.57781,280399994.0
2006-08-16 14:47:00,1.57783,1.57792,1.57769,1.57789,400200004.0
2006-08-16 14:48:00,1.57781,1.57786,1.57752,1.57772,279600002.0
2006-08-16 14:49:00,1.5777,1.57794,1.57765,1.57772,467499999.0
2006-08-16 14:50:00,1.57784,1.578,1.57737,1.57748,309100001.0
2006-08-16 14:51:00,1.57742,1.57774,1.57738,1.57774,281800000.0
2006-08-16 14:52:00,1.57769,1.57787,1.5776,1.57771,507000006.0
2006-08-16 14:53:00,1.5778,1.57788,1.5776,1.5776,214999999.0
2006-08-16 14:54:00,1.57776,1.5779,1.57762,1.57781,357700001.0
2006-08-16 14:55:00,1.57778,1.5779,1.57764,1.57764,131300002.0
2006-08-16 14:56:00,1.5776,1.5776,1.57729,1.5775,248200000.0
2006-08-16 14:57:00,1.57745,1.5776,1.57743,1.57752,219000002.0
2006-08-16 14:58:00,1.57748,1.57758,1.57738,1.57747,286300003.0
2006-08-16 14:59:00,1.57749,1.57757,1.57737,1.57749,311000000.0
2006-08-16 15:00:00,1.57753,1.57755,1.57739,1.57751,187600003.0
2006-08-16 15:01:00,1.57745,1.57754,1.57723,1.57724,444099999.0
2006-08-16 15:02:00,1.57748,1.57755,1.57737,1.57742,236600004.0
2006-08-16 15:03:00,1.57757,1.57757,1.57739,1.5774,297300000.0
2006-08-16 15:04:00,1.57755,1.57756,1.57737,1.5774,306899999.0
2006-08-16 15:05:00,1.57759,1.57759,1.57718,1.5775,426700003.0
2006-08-16 15:06:00,1.57767,1.57767,1.57732,1.57741,286100004.0
2006-08-16 15:07:00,1.57732,1.57745,1.5772,1.57729,209599998.0
2006-08-16 15:08:00,1.57739,1.57745,1.57714,1.57745,164600002.0
2006-08-16 15:09:00,1.57746,1.5776,1.5774,1.57744,122399999.0
2006-08-16 15:10:00,1.57741,1.5776,1.57727,1.5776,109200002.0
2006-08-16 15:11:00,1.57755,1.57772,1.57755,1.57772,234200000.0
2006-08-16 15:12:00,1.57767,1.57775,1.57755,1.57763,225300000.0
2006-08-16 15:13:00,1.57767,1.5777,1.57745,1.5776,297899995.0
2006-08-16 15:14:00,1.57752,1.57755,1.57737,1.57755,269200002.0
2006-08-16 15:15:00,1.57752,1.57759,1.57731,1.57731,569200000.0
2006-08-16 15:16:00,1.57737,1.57751,1.57713,1.57721,280700004.0
2006-08-16 15:17:00,1.57695,1.57705,1.57677,1.57696,217699997.0
2006-08-16 15:18:00,1.57698,1.57722,1.57686,1.57703,251599999.0
2006-08-16 15:19:00,1.57726,1.57726,1.57696,1.57703,205299996.0
2006-08-16 15:20:00,1.57696,1.57716,1.57693,1.57708,241800002.0
2006-08-16 15:21:00,1.57707,1.5772,1.57695,1.57705,276600000.0
2006-08-16 15:22:00,1.57711,1.57719,1.57697,1.57703,236500000.0
2006-08-16 15:23:00,1.57712,1.57721,1.57696,1.57696,246300003.0
2006-08-16 15:24:00,1.57729,1.5774,1.57715,1.57728,365599999.0
2006-08-16 15:25:00,1.57737,1.57738,1.57717,1.57719,263799996.0
2006-08-16 15:26:00,1.57739,1.57744,1.57726,1.57728,361400001.0
2006-08-16 15:27:00,1.57755,1.57759,1.5774,1.5774,282599997.0
2006-08-16 15:28:00,1.57727,1.57738,1.57715,1.57726,247600000.0
2006-08-16 15:29:00,1.57734,1.57742,1.57713,1.57728,285299997.0
2006-08-16 15:30:00,1.57707,1.57728,1.57694,1.57721,240299999.0
2006-08-16 15:31:00,1.57722,1.57737,1.57707,1.57719,328000000.0
2006-08-16 15:32:00,1.57703,1.57719,1.57697,1.57697,126200002.0
2006-08-16 15:33:00,1.57709,1.5773,1.57697,1.5773,315199998.0
2006-08-16 15:34:00,1.5773,1.57737,1.57704,1.5772,206799997.0
2006-08-16 15:35:00,1.57737,1.57744,1.57719,1.57726,183499998.0
2006-08-16 15:36:00,1.5772,1.57745,1.5772,1.57727,244599999.0
2006-08-16 15:37:00,1.5772,1.57727,1.57703,1.57703,339899998.0
2006-08-16 15:38:00,1.57712,1.57728,1.57705,1.57717,310800000.0
2006-08-16 15:39:00,1.5772,1.57735,1.57719,1.57721,160600001.0
2006-08-16 15:40:00,1.57729,1.57735,1.57711,1.57718,268200000.0
2006-08-16 15:41:00,1.5771,1.57734,1.57708,1.5771,275399998.0
2006-08-16 15:42:00,1.57708,1.57726,1.57703,1.57703,339000002.0
2006-08-16 15:43:00,1.57709,1.57731,1.57709,1.57722,198300000.0
2006-08-16 15:44:00,1.5771,1.57729,1.57705,1.5772,260799999.0
2006-08-16 15:45:00,1.57728,1.57741,1.57718,1.57718,353500000.0
2006-08-16 15:46:00,1.57728,1.57732,1.577,1.57709,318699999.0
2006-08-16 15:47:00,1.57718,1.57725,1.57708,1.57723,196900003.0
2006-08-16 15:48:00,1.57728,1.57741,1.57716,1.57731,289300002.0
2006-08-16 15:49:00,1.57722,1.57731,1.57707,1.57723,214900002.0
2006-08-16 15:50:00,1.57705,1.57718,1.57693,1.57718,273300002.0
2006-08-16 15:51:00,1.57708,1.5772,1.57692,1.57707,160699998.0
2006-08-16 15:52:00,1.57702,1.57714,1.57697,1.57697,199500002.0
2006-08-16 15:53:00,1.57691,1.57699,1.57667,1.57695,237600003.0
2006-08-16 15:54:00,1.57693,1.57711,1.57687,1.57711,274300002.0
2006-08-16 15:55:00,1.57692,1.57699,1.57671,1.57686,221499997.0
2006-08-16 15:56:00,1.5769,1.57697,1.57672,1.57689,515100000.0
2006-08-16 15:57:00,1.57699,1.57734,1.57699,1.57728,186000000.0
2006-08-16 15:58:00,1.57721,1.57732,1.57717,1.57717,241400002.0
2006-08-16 15:59:00,1.57731,1.57731,1.57707,1.5772,255500000.0
2006-08-16 16:00:00,1.57693,1.57705,1.57693,1.577,67600002.0
2006-08-16 16:01:00,1.57662,1.57706,1.57662,1.57706,344799999.0
2006-08-16 16:02:00,1.57712,1.57715,1.57691,1.57697,240000003.0
2006-08-16 16:03:00,1.57698,1.57721,1.57687,1.57721,455799999.0
2006-08-16 16:04:00,1.57704,1.57712,1.57692,1.57699,173400001.0
2006-08-16 16:05:00,1.57699,1.57712,1.57688,1.57712,381100001.0
2006-08-16 16:06:00,1.5771,1.57721,1.57695,1.57713,314999995.0
2006-08-16 16:07:00,1.57703,1.57719,1.57697,1.57715,242200000.0
2006-08-16 16:08:00,1.57715,1.57724,1.57701,1.57717,257300000.0
2006-08-16 16:09:00,1.57693,1.57719,1.57693,1.57708,433000000.0
2006-08-16 16:10:00,1.57721,1.57723,1.57697,1.57716,256699998.0
2006-08-16 16:11:00,1.57724,1.57724,1.57693,1.57693,225300000.0
2006-08-16 16:12:00,1.57711,1.5772,1.577,1.57715,214100000.0
2006-08-16 16:13:00,1.57688,1.57719,1.57684,1.57701,286900000.0
2006-08-16 16:14:00,1.57698,1.57705,1.57672,1.57698,519400004.0
2006-08-16 16:15:00,1.57682,1.577,1.5766,1.57685,301900001.0
2006-08-16 16:16:00,1.57698,1.5772,1.57697,1.57709,359699998.0
2006-08-16 16:17:00,1.57711,1.57714,1.57688,1.577,459300009.0
2006-08-16 16:18:00,1.57703,1.57705,1.57683,1.57696,276099999.0
2006-08-16 16:19:00,1.57698,1.57716,1.57688,1.57699,312700002.0
2006-08-16 16:20:00,1.57699,1.57713,1.57692,1.5771,325000000.0
2006-08-16 16:21:00,1.57703,1.57713,1.57696,1.57705,249700000.0
2006-08-16 16:22:00,1.57701,1.57712,1.5769,1.57701,209400004.0
2006-08-16 16:23:00,1.57708,1.57711,1.57687,1.57705,531800013.0
2006-08-16 16:24:00,1.57693,1.57733,1.57693,1.57732,471000005.0
2006-08-16 16:25:00,1.57744,1.57762,1.5774,1.57762,244599999.0
2006-08-16 16:26:00,1.57758,1.5776,1.57725,1.57737,208899998.0
2006-08-16 16:27:00,1.57747,1.57767,1.57736,1.57744,320000001.0
2006-08-16 16:28:00,1.57736,1.57762,1.57736,1.57758,193700003.0
2006-08-16 16:29:00,1.57757,1.57785,1.57749,1.57785,331100001.0
2006-08-16 16:30:00,1.57751,1.57806,1.57751,1.57806,168499999.0
2006-08-16 16:31:00,1.57798,1.57816,1.57789,1.57813,354499996.0
2006-08-16 16:32:00,1.57797,1.57817,1.57793,1.57801,333400002.0
2006-08-16 16:33:00,1.57801,1.57812,1.57786,1.57799,342499994.0
2006-08-16 16:34:00,1.57789,1.57813,1.57787,1.57792,333099997.0
2006-08-16 16:35:00,1.57786,1.5781,1.57786,1.57798,296800004.0
2006-08-16 16:36:00,1.57783,1.57802,1.57774,1.57774,348199995.0
2006-08-16 16:37:00,1.57782,1.57802,1.57772,1.57775,289900001.0
2006-08-16 16:38:00,1.57765,1.57779,1.5775,1.57778,277999997.0
2006-08-16 16:39:00,1.57758,1.57775,1.57756,1.57774,323299998.0
2006-08-16 16:40:00,1.57763,1.57785,1.57763,1.5778,187700001.0
2006-08-16 16:41:00,1.57769,1.57799,1.57766,1.57774,383599998.0
2006-08-16 16:42:00,1.57772,1.57788,1.5776,1.57778,385499999.0
2006-08-16 16:43:00,1.57792,1.57798,1.57768,1.57784,464500003.0
2006-08-16 16:44:00,1.57783,1.57792,1.57764,1.57792,514400002.0
2006-08-16 16:45:00,1.57778,1.57793,1.57771,1.57787,291199999.0
2006-08-16 16:46:00,1.5779,1.57807,1.57786,1.57794,289400001.0
2006-08-16 16:47:00,1.57795,1.57795,1.57773,1.57784,262700000.0
2006-08-16 16:48:00,1.5779,1.57802,1.57771,1.57785,174000000.0
2006-08-16 16:49:00,1.57805,1.5782,1.57798,1.5781,279800002.0
2006-08-16 16:50:00,1.5781,1.57823,1.57805,1.57813,100500000.0
2006-08-16 16:51:00,1.57802,1.57821,1.57785,1.57805,306700003.0
2006-08-16 16:52:00,1.57809,1.57826,1.57809,1.57825,238000004.0
2006-08-16 16:53:00,1.57829,1.57834,1.57807,1.57814,300499998.0
2006-08-16 16:54:00,1.57819,1.57835,1.57804,1.57813,420700003.0
2006-08-16 16:55:00,1.57823,1.57837,1.5781,1.57827,462400010.0
2006-08-16 16:56:00,1.57814,1.57835,1.57814,1.57835,187500000.0
2006-08-16 16:57:00,1.57835,1.57835,1.57821,1.57829,153400000.0
2006-08-16 16:58:00,1.57816,1.57832,1.578,1.57805,292399999.0
2006-08-16 16:59:00,1.57799,1.57831,1.57799,1.57831,162500001.0
2006-08-16 17:00:00,1.57819,1.57835,1.57807,1.57835,301900004.0
2006-08-16 17:01:00,1.57831,1.57838,1.57816,1.57835,244600000.0
2006-08-16 17:02:00,1.57818,1.5783,1.5781,1.5782,213300002.0
2006-08-16 17:03:00,1.57828,1.57828,1.57798,1.57798,427700004.0
2006-08-16 17:04:00,1.57817,1.57818,1.57781,1.57781,346000004.0
2006-08-16 17:05:00,1.5781,1.57818,1.57798,1.57801,207800000.0
2006-08-16 17:06:00,1.57797,1.57818,1.57797,1.57815,254999999.0
2006-08-16 17:07:00,1.57812,1.57812,1.57788,1.5779,207200001.0
2006-08-16 17:08:00,1.57798,1.5781,1.57786,1.57799,323300001.0
2006-08-16 17:09:00,1.57809,1.57809,1.57788,1.57799,405100000.0
2006-08-16 17:10:00,1.57778,1.57792,1.57775,1.5779,273499997.0
2006-08-16 17:11:00,1.57801,1.57801,1.57772,1.57789,262800002.0
2006-08-16 17:12:00,1.5779,1.578,1.57773,1.57792,276100001.0
2006-08-16 17:13:00,1.57786,1.57795,1.57762,1.57778,322000002.0
2006-08-16 17:14:00,1.57777,1.57791,1.57767,1.57791,302200000.0
2006-08-16 17:15:00,1.57768,1.57787,1.57764,1.57785,442600005.0
2006-08-16 17:16:00,1.5778,1.57821,1.57769,1.57805,531800008.0
2006-08-16 17:17:00,1.57819,1.57845,1.57807,1.5784,351900000.0
2006-08-16 17:18:00,1.57845,1.57845,1.57818,1.57818,196000002.0
2006-08-16 17:19:00,1.5784,1.5784,1.57823,1.57826,233200001.0
2006-08-16 17:20:00,1.57833,1.5784,1.57823,1.57835,228399997.0
2006-08-16 17:21:00,1.57829,1.57837,1.57819,1.57829,244500001.0
2006-08-16 17:22:00,1.57823,1.57823,1.57803,1.57812,233999999.0
2006-08-16 17:23:00,1.57808,1.57828,1.57802,1.57802,177000001.0
2006-08-16 17:24:00,1.57825,1.57836,1.57806,1.57822,275900001.0
2006-08-16 17:25:00,1.57832,1.57852,1.57832,1.57845,214500002.0
2006-08-16 17:26:00,1.57838,1.57848,1.5783,1.57835,29800000.0
2006-08-16 17:27:00,1.57823,1.57839,1.57823,1.57835,270999997.0
2006-08-16 17:28:00,1.57833,1.57841,1.57822,1.57834,113400000.0
2006-08-16 17:29:00,1.57838,1.57852,1.57834,1.57838,429700001.0
2006-08-16 17:30:00,1.57841,1.57858,1.5783,1.57847,421799997.0
2006-08-16 17:31:00,1.57837,1.57848,1.57832,1.57845,481400007.0
2006-08-16 17:32:00,1.57845,1.57851,1.57824,1.57831,434399996.0
2006-08-16 17:33:00,1.57853,1.57853,1.57836,1.57836,250500001.0
2006-08-16 17:34:00,1.57835,1.57854,1.57834,1.57848,277100004.0
2006-08-16 17:35:00,1.57853,1.57863,1.57848,1.57863,203200001.0
2006-08-16 17:36:00,1.57832,1.57868,1.57832,1.57854,310099998.0
2006-08-16 17:37:00,1.57857,1.57876,1.57842,1.57862,336500004.0
2006-08-16 17:38:00,1.57859,1.57871,1.57852,1.57852,345699996.0
2006-08-16 17:39:00,1.57854,1.57884,1.57854,1.5788,280199997.0
2006-08-16 17:40:00,1.57857,1.57886,1.57857,1.57873,277399998.0
2006-08-16 17:41:00,1.5787,1.57878,1.57862,1.57872,291500003.0
2006-08-16 17:42:00,1.57862,1.57873,1.57839,1.57851,247200000.0
2006-08-16 17:43:00,1.5783,1.57861,1.57828,1.57852,233800003.0
2006-08-16 17:44:00,1.57845,1.57864,1.57825,1.5785,310800002.0
2006-08-16 17:45:00,1.57839,1.5786,1.57839,1.5785,425399997.0
2006-08-16 17:46:00,1.57844,1.5786,1.57838,1.57849,236500003.0
2006-08-16 17:47:00,1.57848,1.57862,1.57833,1.57854,197499998.0
2006-08-16 17:48:00,1.57855,1.57864,1.57841,1.57849,220600001.0
2006-08-16 17:49:00,1.57846,1.57864,1.5784,1.57859,378499998.0
2006-08-16 17:50:00,1.57859,1.57865,1.57842,1.57857,231399998.0
2006-08-16 17:51:00,1.57853,1.57859,1.57842,1.5785,277900004.0
2006-08-16 17:52:00,1.57846,1.57858,1.57835,1.57835,278300002.0
2006-08-16 17:53:00,1.57843,1.57851,1.57828,1.57828,253000003.0
2006-08-16 17:54:00,1.57835,1.5785,1.5783,1.57833,318999995.0
2006-08-16 17:55:00,1.57846,1.57846,1.57839,1.57839,35200000.0
2006-08-16 17:56:00,1.57828,1.57845,1.57822,1.57835,136800000.0
2006-08-16 17:57:00,1.57847,1.57847,1.57834,1.57842,146700000.0
2006-08-16 17:58:00,1.57817,1.57845,1.57817,1.57842,229800004.0
2006-08-16 17:59:00,1.5782,1.57843,1.5782,1.57843,42400000.0
2006-08-16 18:00:00,1.57842,1.57856,1.57839,1.57856,71500000.0
2006-08-16 18:01:00,1.5786,1.5786,1.5785,1.5785,2073100029.0
2006-08-16 18:02:00,1.5786,1.5786,1.5785,1.5785,2073100029.0
2006-08-16 18:03:00,1.5786,1.5787,1.5785,1.5785,2073100029.0
2006-08-16 18:04:00,1.5786,1.5786,1.5785,1.5786,2073100029.0
2006-08-16 18:05:00,1.5785,1.5786,1.5785,1.5785,2073100029.0
2006-08-16 18:06:00,1.5786,1.5787,1.5785,1.5785,2073100029.0
2006-08-16 18:07:00,1.5786,1.5787,1.5785,1.5785,2073100029.0
2006-08-16 18:08:00,1.5786,1.5786,1.5785,1.5785,2073100029.0
2006-08-16 18:09:00,1.5784,1.5786,1.57816,1.57847,2073100029.0
2006-08-16 18:10:00,1.5785,1.5785,1.5785,1.5785,1678800015.0
2006-08-16 18:11:00,1.5785,1.57863,1.57833,1.57842,1678800015.0
2006-08-16 18:12:00,1.5785,1.57858,1.57837,1.5785,1993199998.0
2006-08-16 18:13:00,1.57847,1.57856,1.5783,1.57845,1447200008.0
2006-08-16 18:14:00,1.5785,1.5786,1.5785,1.5785,906600005.0
2006-08-16 18:15:00,1.57835,1.57853,1.57828,1.57853,906600005.0
2006-08-16 18:17:00,1.57845,1.5785,1.57824,1.57835,1721300002.0
2006-08-16 18:18:00,1.57833,1.57849,1.57816,1.57844,820400003.0
2006-08-16 18:19:00,1.57844,1.57852,1.57821,1.57845,2116899992.0
2006-08-16 18:20:00,1.5786,1.5786,1.5784,1.5784,914700005.0
2006-08-16 18:21:00,1.57853,1.57862,1.57836,1.57836,914700005.0
2006-08-16 18:22:00,1.57838,1.57859,1.57838,1.57859,662999998.0
2006-08-16 18:24:00,1.5787,1.5787,1.5786,1.5786,1275200010.0
2006-08-16 18:25:00,1.5785,1.5785,1.5785,1.5785,1275200010.0
2006-08-16 18:26:00,1.5786,1.5786,1.5785,1.5785,1275200010.0
2006-08-16 18:27:00,1.57865,1.57868,1.57846,1.57855,1275200010.0
2006-08-16 18:28:00,1.57859,1.57868,1.57849,1.57854,2077599998.0
2006-08-16 18:29:00,1.57851,1.57865,1.57848,1.5786,1597099996.0
2006-08-16 18:30:00,1.57844,1.57865,1.57844,1.5786,1023599990.0
2006-08-16 18:31:00,1.57849,1.57865,1.57844,1.57865,1030900006.0
2006-08-16 18:32:00,1.57851,1.57861,1.57831,1.57846,1269000006.0
2006-08-16 18:33:00,1.5784,1.5785,1.5784,1.5785,1830500003.0
2006-08-16 18:34:00,1.5786,1.5786,1.5786,1.5786,1830500003.0
2006-08-16 18:35:00,1.57853,1.57859,1.57842,1.57854,1830500003.0
2006-08-16 18:36:00,1.57852,1.57853,1.5783,1.57835,1380000006.0
2006-08-16 18:38:00,1.57851,1.57856,1.57834,1.57835,1371900007.0
2006-08-16 18:39:00,1.57845,1.57859,1.57839,1.57855,2038400008.0
2006-08-16 18:40:00,1.5785,1.5786,1.5784,1.5785,1237100010.0
2006-08-16 18:41:00,1.57845,1.5786,1.57827,1.5784,1237100010.0
2006-08-16 18:42:00,1.57844,1.57853,1.5782,1.57835,1192699998.0
2006-08-16 18:43:00,1.57844,1.57852,1.57834,1.57839,457000000.0
2006-08-16 18:44:00,1.57845,1.57848,1.57813,1.5782,757599998.0
2006-08-16 18:45:00,1.57834,1.57839,1.57808,1.57823,774699996.0
2006-08-16 18:46:00,1.57832,1.57849,1.5782,1.57837,298000001.0
2006-08-16 18:47:00,1.57845,1.57848,1.5783,1.57841,266799998.0
2006-08-16 18:48:00,1.57846,1.57855,1.57832,1.57839,1196400013.0
2006-08-16 18:49:00,1.57848,1.57856,1.5783,1.57845,355999999.0
2006-08-16 18:50:00,1.57841,1.57847,1.57826,1.57828,645999997.0
2006-08-16 18:51:00,1.57837,1.57866,1.57832,1.57845,1362199998.0
2006-08-16 18:52:00,1.57846,1.57856,1.57831,1.57845,1362400003.0
2006-08-16 18:53:00,1.57847,1.57855,1.57821,1.57842,1160300002.0
2006-08-16 18:54:00,1.57844,1.5785,1.57829,1.57835,836200004.0
2006-08-16 18:55:00,1.57834,1.5784,1.57817,1.57828,1626800003.0
2006-08-16 18:56:00,1.57833,1.57833,1.57815,1.57826,1250600004.0
2006-08-16 18:57:00,1.5783,1.57837,1.57821,1.57831,699099994.0
2006-08-16 18:58:00,1.57833,1.57836,1.57805,1.57815,1061099999.0
2006-08-16 18:59:00,1.57825,1.57834,1.57815,1.57826,1771299998.0
2006-08-16 19:00:00,1.57818,1.57833,1.57807,1.57818,387299997.0
2006-08-16 19:01:00,1.57833,1.57833,1.57808,1.57819,444199997.0
2006-08-16 19:02:00,1.57806,1.5783,1.57806,1.57825,781399997.0
2006-08-16 19:03:00,1.57823,1.57825,1.5781,1.57815,531999995.0
2006-08-16 19:04:00,1.57825,1.57825,1.57815,1.57815,290699999.0
2006-08-16 19:05:00,1.57823,1.5783,1.5781,1.57825,876900004.0
2006-08-16 19:06:00,1.57823,1.57829,1.57804,1.57807,1824100015.0
2006-08-16 19:07:00,1.57818,1.57831,1.57803,1.57806,724299998.0
2006-08-16 19:08:00,1.57816,1.57834,1.57816,1.57829,1602099995.0
2006-08-16 19:09:00,1.57829,1.57837,1.57804,1.57812,1215399997.0
2006-08-16 19:10:00,1.57822,1.57836,1.57808,1.57836,968600006.0
2006-08-16 19:11:00,1.57832,1.57832,1.57813,1.57823,1202600002.0
2006-08-16 19:12:00,1.57822,1.5783,1.5781,1.57816,795700004.0
2006-08-16 19:13:00,1.57828,1.5784,1.57819,1.57832,545199997.0
2006-08-16 19:14:00,1.57835,1.57843,1.57826,1.57833,336800006.0
2006-08-16 19:15:00,1.57834,1.57836,1.57819,1.57825,1233299997.0
2006-08-16 19:16:00,1.57824,1.57832,1.57811,1.57823,605100002.0
2006-08-16 19:17:00,1.57822,1.57832,1.57803,1.5782,676400002.0
2006-08-16 19:18:00,1.57821,1.5783,1.57809,1.57823,594400004.0
2006-08-16 19:19:00,1.57821,1.57831,1.57806,1.57814,1068500004.0
2006-08-16 19:20:00,1.57816,1.57828,1.57793,1.57809,1043900000.0
2006-08-16 19:21:00,1.57806,1.57824,1.57806,1.57816,976199995.0
2006-08-16 19:22:00,1.57806,1.57822,1.57806,1.57818,233299995.0
2006-08-16 19:23:00,1.57819,1.57819,1.57796,1.57796,605100004.0
2006-08-16 19:24:00,1.578,1.57821,1.578,1.5782,703899996.0
2006-08-16 19:25:00,1.57812,1.5782,1.57801,1.57801,802499994.0
2006-08-16 19:26:00,1.57813,1.5782,1.57796,1.57813,960900003.0
2006-08-16 19:27:00,1.57815,1.57822,1.57798,1.57798,1451300005.0
2006-08-16 19:28:00,1.57798,1.57819,1.57798,1.57812,537199999.0
2006-08-16 19:29:00,1.57802,1.5782,1.57792,1.57807,816399998.0
2006-08-16 19:30:00,1.5783,1.5783,1.5781,1.5782,1452600000.0
2006-08-16 19:31:00,1.57813,1.57817,1.57793,1.57799,1452600000.0
2006-08-16 19:32:00,1.57813,1.57815,1.57796,1.57796,668600003.0
2006-08-16 19:33:00,1.57795,1.57819,1.57795,1.57807,1006699999.0
2006-08-16 19:34:00,1.57808,1.57816,1.57784,1.57792,1625599995.0
2006-08-16 19:35:00,1.57798,1.57818,1.57787,1.57813,857700006.0
2006-08-16 19:36:00,1.57808,1.57808,1.57773,1.57781,783899997.0
2006-08-16 19:37:00,1.57809,1.57823,1.578,1.57816,289600003.0
2006-08-16 19:38:00,1.57822,1.57825,1.57807,1.57816,703099996.0
2006-08-16 19:39:00,1.57823,1.5784,1.57811,1.57827,1131100003.0
2006-08-16 19:40:00,1.57835,1.57836,1.57813,1.57813,499799991.0
2006-08-16 19:41:00,1.57827,1.57839,1.57815,1.57827,332600005.0
2006-08-16 19:42:00,1.57829,1.57853,1.57826,1.57853,595199996.0
2006-08-16 19:43:00,1.57862,1.57895,1.57861,1.57873,300700000.0
2006-08-16 19:44:00,1.57873,1.57873,1.57854,1.57857,1181200011.0
2006-08-16 19:45:00,1.57862,1.57877,1.57856,1.57877,313499999.0
2006-08-16 19:46:00,1.57867,1.57875,1.57849,1.57853,734700002.0
2006-08-16 19:47:00,1.57856,1.57879,1.57856,1.57866,151100001.0
2006-08-16 19:48:00,1.57864,1.57873,1.57857,1.57865,638700001.0
2006-08-16 19:49:00,1.57863,1.5787,1.57847,1.5787,1271600007.0
2006-08-16 19:50:00,1.57862,1.5787,1.57849,1.57863,197500000.0
2006-08-16 19:51:00,1.57868,1.57871,1.57858,1.57864,568800007.0
2006-08-16 19:52:00,1.57866,1.57876,1.57859,1.57871,407300001.0
2006-08-16 19:53:00,1.57862,1.5787,1.57845,1.57865,672699997.0
2006-08-16 19:54:00,1.57863,1.5788,1.57863,1.57874,356399999.0
2006-08-16 19:55:00,1.57878,1.57896,1.57876,1.57876,600700000.0
2006-08-16 19:56:00,1.57889,1.57893,1.57868,1.57875,1132000003.0
2006-08-16 19:57:00,1.57885,1.57886,1.57859,1.57859,1387700004.0
2006-08-16 19:58:00,1.57857,1.57882,1.57857,1.57872,1712599997.0
2006-08-16 19:59:00,1.5787,1.57881,1.57859,1.57872,1068099996.0
2006-08-16 20:00:00,1.57869,1.57881,1.57859,1.57872,646800000.0
2006-08-16 20:01:00,1.57864,1.57886,1.57857,1.57866,645400002.0
2006-08-16 20:02:00,1.57882,1.57889,1.57868,1.57878,441200000.0
2006-08-16 20:03:00,1.5788,1.57888,1.57871,1.57881,133600002.0
2006-08-16 20:04:00,1.57879,1.57889,1.57879,1.57888,381899996.0
2006-08-16 20:05:00,1.57877,1.57892,1.57874,1.57891,445800001.0
2006-08-16 20:06:00,1.57897,1.57903,1.57892,1.57898,336800002.0
2006-08-16 20:07:00,1.57903,1.57903,1.57882,1.57889,302800001.0
2006-08-16 20:08:00,1.5789,1.57898,1.57876,1.57885,1660100001.0
2006-08-16 20:09:00,1.57885,1.5789,1.57872,1.57876,621000008.0
2006-08-16 20:10:00,1.57874,1.57885,1.57871,1.57883,336899997.0
2006-08-16 20:11:00,1.57883,1.5789,1.57872,1.57878,928400004.0
2006-08-16 20:12:00,1.57879,1.57895,1.57878,1.5788,280300005.0
2006-08-16 20:13:00,1.57878,1.57904,1.57878,1.57894,1612700000.0
2006-08-16 20:14:00,1.57895,1.57898,1.57875,1.57883,459899998.0
2006-08-16 20:15:00,1.57895,1.57903,1.57885,1.57895,1060699994.0
2006-08-16 20:16:00,1.57898,1.57901,1.57882,1.57882,1938599994.0
2006-08-16 20:17:00,1.57895,1.57898,1.5788,1.57893,372200003.0
2006-08-16 20:18:00,1.57897,1.57897,1.57883,1.57885,479000002.0
2006-08-16 20:19:00,1.579,1.579,1.5788,1.579,696899998.0
2006-08-16 20:20:00,1.5789,1.5789,1.5788,1.5788,696899998.0
2006-08-16 20:21:00,1.57877,1.57886,1.57866,1.57876,696899998.0
2006-08-16 20:22:00,1.57875,1.57883,1.57865,1.57874,613199999.0
2006-08-16 20:23:00,1.57858,1.57882,1.57858,1.57867,1046400008.0
2006-08-16 20:24:00,1.57869,1.57887,1.57863,1.57883,399800005.0
2006-08-16 20:25:00,1.57875,1.57896,1.57869,1.57896,942100004.0
2006-08-16 20:26:00,1.57898,1.57898,1.5788,1.57881,428199998.0
2006-08-16 20:27:00,1.5789,1.5789,1.57873,1.57883,701900008.0
2006-08-16 20:28:00,1.5788,1.5789,1.5787,1.5787,1736700003.0
2006-08-16 20:29:00,1.57882,1.5791,1.57881,1.57881,1736700003.0
2006-08-16 20:30:00,1.579,1.579,1.5789,1.579,496200002.0
2006-08-16 20:31:00,1.5789,1.579,1.5789,1.579,496200002.0
2006-08-16 20:32:00,1.5789,1.579,1.5789,1.5789,496200002.0
2006-08-16 20:33:00,1.5788,1.57895,1.57869,1.57869,496200002.0
2006-08-16 20:34:00,1.57882,1.5789,1.57864,1.57869,330600005.0
2006-08-16 20:35:00,1.57865,1.57883,1.57861,1.57883,589599999.0
2006-08-16 20:36:00,1.57882,1.57904,1.57865,1.57894,606399999.0
2006-08-16 20:37:00,1.57907,1.57907,1.57881,1.57881,1002499996.0
2006-08-16 20:38:00,1.57895,1.57904,1.5788,1.5788,1783199993.0
2006-08-16 20:39:00,1.57894,1.57904,1.57877,1.57877,1097699995.0
2006-08-16 20:40:00,1.57902,1.57909,1.57884,1.57884,1277399998.0
2006-08-16 20:41:00,1.579,1.57904,1.57876,1.57901,433299996.0
2006-08-16 20:42:00,1.57881,1.57902,1.57871,1.57891,252900001.0
2006-08-16 20:43:00,1.57898,1.57905,1.5787,1.5787,677099995.0
2006-08-16 20:44:00,1.57883,1.57898,1.57867,1.57868,1285300004.0
2006-08-16 20:45:00,1.57868,1.57886,1.57854,1.57868,844599999.0
2006-08-16 20:46:00,1.57902,1.5791,1.57877,1.579,357899998.0
2006-08-16 20:47:00,1.57885,1.57903,1.57872,1.57897,616000009.0
2006-08-16 20:48:00,1.57875,1.57906,1.57875,1.57899,1556000011.0
2006-08-16 20:49:00,1.57895,1.5791,1.5788,1.579,951999996.0
2006-08-16 20:50:00,1.57903,1.57903,1.57879,1.5789,1794600003.0
2006-08-16 20:51:00,1.57894,1.57904,1.57881,1.57889,506699997.0
2006-08-16 20:52:00,1.57895,1.57903,1.57881,1.57892,1151600004.0
2006-08-16 20:53:00,1.57881,1.57905,1.57881,1.57898,1547900000.0
2006-08-16 20:54:00,1.57885,1.57907,1.57885,1.57905,710599997.0
2006-08-16 20:55:00,1.57894,1.57904,1.5789,1.579,594500003.0
2006-08-16 20:56:00,1.5791,1.5791,1.579,1.5791,1387999998.0
2006-08-16 20:57:00,1.579,1.5791,1.579,1.5791,1387999998.0
2006-08-16 20:58:00,1.579,1.579,1.5789,1.5789,1387999998.0
2006-08-16 20:59:00,1.579,1.579,1.5789,1.579,1387999998.0
2006-08-16 21:00:00,1.5791,1.5791,1.5789,1.579,1387999998.0
2006-08-16 21:01:00,1.5791,1.5791,1.579,1.579,1387999998.0
2006-08-16 21:02:00,1.57896,1.5791,1.57894,1.57905,1387999998.0
2006-08-16 21:03:00,1.579,1.57921,1.57895,1.57917,1477400000.0
2006-08-16 21:04:00,1.57913,1.57926,1.57906,1.57919,248399998.0
2006-08-16 21:05:00,1.57921,1.57926,1.57899,1.57908,896300001.0
2006-08-16 21:06:00,1.57914,1.57927,1.57897,1.5791,582299994.0
2006-08-16 21:07:00,1.57911,1.57925,1.5791,1.57921,437299994.0
2006-08-16 21:08:00,1.57916,1.57932,1.57914,1.57928,421599995.0
2006-08-16 21:09:00,1.57907,1.57924,1.57897,1.57908,477100001.0
2006-08-16 21:10:00,1.57911,1.5792,1.57904,1.57916,1036799992.0
2006-08-16 21:11:00,1.57915,1.57915,1.57899,1.579,571000000.0
2006-08-16 21:12:00,1.57915,1.57917,1.57896,1.57908,381700006.0
2006-08-16 21:13:00,1.579,1.57915,1.57899,1.57915,990499998.0
2006-08-16 21:14:00,1.57904,1.57915,1.57893,1.57915,737999999.0
2006-08-16 21:15:00,1.57907,1.57915,1.57889,1.57905,893400000.0
2006-08-16 21:16:00,1.57879,1.57915,1.57879,1.5791,591900006.0
2006-08-16 21:17:00,1.579,1.57915,1.57897,1.57897,1662200009.0
2006-08-16 21:18:00,1.57915,1.57915,1.57885,1.57903,649700000.0
2006-08-16 21:19:00,1.57895,1.57908,1.57876,1.579,430300000.0
2006-08-16 21:21:00,1.5793,1.5793,1.5791,1.5792,1720600003.0
2006-08-16 21:22:00,1.57912,1.57923,1.579,1.5792,1720600003.0
2006-08-16 21:23:00,1.57908,1.57919,1.5789,1.57905,1466000008.0
2006-08-16 21:24:00,1.57897,1.57909,1.57885,1.57905,568700000.0
2006-08-16 21:25:00,1.57902,1.57904,1.57855,1.5788,1425400002.0
2006-08-16 21:26:00,1.57903,1.5791,1.57892,1.57898,550100006.0
2006-08-16 21:27:00,1.57906,1.57913,1.57896,1.57902,550499999.0
2006-08-16 21:28:00,1.57884,1.57903,1.5788,1.57892,776299997.0
2006-08-16 21:29:00,1.57889,1.57913,1.57887,1.57904,404799996.0
2006-08-16 21:30:00,1.57905,1.57907,1.57885,1.5789,350500001.0
2006-08-16 21:31:00,1.57895,1.5791,1.57892,1.5791,634700000.0
2006-08-16 21:32:00,1.57905,1.57922,1.57895,1.5791,1963200013.0
2006-08-16 21:33:00,1.5792,1.57925,1.5791,1.57911,251500004.0
2006-08-16 21:34:00,1.57911,1.57931,1.5791,1.57921,1269499997.0
2006-08-16 21:35:00,1.57911,1.57928,1.57911,1.57924,945800008.0
2006-08-16 21:36:00,1.5792,1.5793,1.57914,1.57925,309199998.0
2006-08-16 21:37:00,1.57925,1.5793,1.5791,1.5791,549000005.0
2006-08-16 21:38:00,1.57923,1.57938,1.57911,1.5793,287200000.0
2006-08-16 21:39:00,1.57928,1.57942,1.57918,1.5792,242599998.0
2006-08-16 21:40:00,1.57903,1.57916,1.57894,1.57907,573699998.0
2006-08-16 21:41:00,1.57889,1.57913,1.57885,1.57909,657900005.0
2006-08-16 21:42:00,1.579,1.57915,1.57897,1.57908,476499993.0
2006-08-16 21:43:00,1.5791,1.57917,1.57896,1.57905,974800004.0
2006-08-16 21:44:00,1.57917,1.57923,1.57904,1.57907,1380500001.0
2006-08-16 21:45:00,1.57912,1.5792,1.57894,1.57905,850400003.0
2006-08-16 21:46:00,1.57901,1.57922,1.57901,1.57912,1500200006.0
2006-08-16 21:47:00,1.57905,1.57923,1.579,1.57915,1089400000.0
2006-08-16 21:48:00,1.57912,1.57923,1.579,1.57913,490500004.0
2006-08-16 21:49:00,1.57918,1.57923,1.57898,1.57899,1256600007.0
2006-08-16 21:50:00,1.5791,1.5791,1.57893,1.579,202400001.0
2006-08-16 21:51:00,1.57901,1.57915,1.57898,1.5791,455199999.0
2006-08-16 21:52:00,1.57909,1.57917,1.57892,1.57905,1466499996.0
2006-08-16 21:53:00,1.57901,1.57915,1.57897,1.57912,445699997.0
2006-08-16 21:54:00,1.57917,1.5792,1.57904,1.57904,208399998.0
2006-08-16 21:55:00,1.5791,1.57915,1.57892,1.57898,631900000.0
2006-08-16 21:56:00,1.57915,1.57915,1.57895,1.579,572300001.0
2006-08-16 21:57:00,1.579,1.57914,1.57898,1.57913,636999999.0
2006-08-16 21:58:00,1.57909,1.57909,1.57869,1.57888,762900002.0
2006-08-16 21:59:00,1.579,1.57907,1.57887,1.57894,1270500013.0
2006-08-16 22:00:00,1.57907,1.57907,1.57882,1.57895,624900001.0
2006-08-16 22:01:00,1.57902,1.5791,1.57887,1.57896,463300007.0
2006-08-16 22:02:00,1.57902,1.57902,1.57872,1.57872,1383300000.0
2006-08-16 22:03:00,1.57889,1.57901,1.57876,1.57901,420399999.0
2006-08-16 22:04:00,1.57893,1.579,1.57872,1.57895,619900001.0
2006-08-16 22:05:00,1.57893,1.579,1.57885,1.579,446499997.0
2006-08-16 22:06:00,1.57893,1.579,1.5788,1.579,562599999.0
2006-08-16 22:07:00,1.57881,1.57894,1.57871,1.57882,303600006.0
2006-08-16 22:08:00,1.57892,1.57893,1.57874,1.57891,358400008.0
2006-08-16 22:09:00,1.57882,1.57896,1.57875,1.5789,381100002.0
2006-08-16 22:10:00,1.57883,1.57895,1.57881,1.57894,316600004.0
2006-08-16 22:11:00,1.57895,1.57895,1.5788,1.5788,176300000.0
2006-08-16 22:12:00,1.57894,1.57898,1.57875,1.57877,777599996.0
2006-08-16 22:13:00,1.57861,1.57888,1.57859,1.57883,309600003.0
2006-08-16 22:14:00,1.57871,1.57883,1.57859,1.57878,303700003.0
2006-08-16 22:15:00,1.57878,1.57894,1.57858,1.57866,783200001.0
2006-08-16 22:16:00,1.57865,1.5789,1.57865,1.5789,332199998.0
2006-08-16 22:17:00,1.57884,1.57893,1.57878,1.5788,359600004.0
2006-08-16 22:18:00,1.57862,1.57883,1.57862,1.5788,235600004.0
2006-08-16 22:19:00,1.57881,1.57891,1.57864,1.57878,332400003.0
2006-08-16 22:20:00,1.57888,1.579,1.57873,1.57887,344200004.0
2006-08-16 22:21:00,1.57902,1.57909,1.57893,1.57894,393600006.0
2006-08-16 22:22:00,1.57903,1.57912,1.57887,1.57894,896600000.0
2006-08-16 22:23:00,1.57898,1.57905,1.57883,1.57897,199199997.0
2006-08-16 22:24:00,1.57894,1.57898,1.57873,1.57873,283900002.0
2006-08-16 22:25:00,1.57898,1.57898,1.57869,1.57871,416800000.0
2006-08-16 22:26:00,1.5789,1.57904,1.57872,1.57895,802799995.0
2006-08-16 22:27:00,1.57883,1.57905,1.57867,1.57889,275299998.0
2006-08-16 22:28:00,1.5787,1.57895,1.57861,1.57878,654900004.0
2006-08-16 22:29:00,1.57877,1.57887,1.57862,1.57876,864800010.0
2006-08-16 22:30:00,1.57885,1.57896,1.57869,1.57882,751899997.0
2006-08-16 22:31:00,1.57887,1.57887,1.57854,1.57869,189300001.0
2006-08-16 22:32:00,1.57888,1.57888,1.57868,1.5787,323600000.0
2006-08-16 22:33:00,1.57883,1.57895,1.57864,1.5788,370499998.0
2006-08-16 22:34:00,1.57893,1.57901,1.57885,1.57888,421099997.0
2006-08-16 22:35:00,1.579,1.57904,1.57884,1.57892,268700002.0
2006-08-16 22:36:00,1.57895,1.57899,1.57883,1.57885,754600005.0
2006-08-16 22:37:00,1.57892,1.579,1.57877,1.57887,539200000.0
2006-08-16 22:38:00,1.57873,1.5789,1.57866,1.5789,323600002.0
2006-08-16 22:39:00,1.57865,1.5789,1.57857,1.5789,787299995.0
2006-08-16 22:40:00,1.57876,1.57901,1.57868,1.57897,702200002.0
2006-08-16 22:41:00,1.57875,1.57903,1.57874,1.57897,604100002.0
2006-08-16 22:42:00,1.5788,1.57905,1.5788,1.579,564300002.0
2006-08-16 22:43:00,1.57879,1.57903,1.5786,1.57903,1353399991.0
2006-08-16 22:44:00,1.57902,1.57912,1.57884,1.57898,284599999.0
2006-08-16 22:45:00,1.57902,1.57902,1.57871,1.57871,197299999.0
2006-08-16 22:46:00,1.57896,1.57899,1.57873,1.57873,216500003.0
2006-08-16 22:47:00,1.57883,1.57895,1.57876,1.57894,262999999.0
2006-08-16 22:48:00,1.57877,1.57894,1.57865,1.57892,553599999.0
2006-08-16 22:49:00,1.57888,1.57905,1.5788,1.57895,764000009.0
2006-08-16 22:50:00,1.57897,1.57897,1.57864,1.57864,242600002.0
2006-08-16 22:51:00,1.57863,1.57888,1.57859,1.57885,658499999.0
2006-08-16 22:52:00,1.57871,1.57891,1.57858,1.57885,496300000.0
2006-08-16 22:53:00,1.57886,1.57899,1.57882,1.57893,293800000.0
2006-08-16 22:54:00,1.57898,1.579,1.57872,1.57874,400999997.0
2006-08-16 22:55:00,1.57888,1.57901,1.57883,1.57897,157299997.0
2006-08-16 22:56:00,1.57896,1.5791,1.57889,1.57889,224099995.0
2006-08-16 22:57:00,1.57898,1.57907,1.57885,1.57885,493000004.0
2006-08-16 22:58:00,1.57898,1.57905,1.57887,1.579,331799999.0
2006-08-16 22:59:00,1.57867,1.57895,1.5785,1.5788,405399998.0
2006-08-16 23:00:00,1.57875,1.5788,1.57841,1.5788,95600000.0
2006-08-16 23:01:00,1.57899,1.57909,1.57867,1.57882,337399998.0
2006-08-16 23:02:00,1.57894,1.57915,1.57873,1.57873,208200003.0
2006-08-16 23:03:00,1.57889,1.57911,1.57868,1.5787,298299999.0
2006-08-16 23:04:00,1.57886,1.57914,1.57874,1.57908,424200001.0
2006-08-16 23:05:00,1.5794,1.57947,1.57853,1.5787,207499998.0
2006-08-16 23:06:00,1.57854,1.57897,1.57854,1.57891,221800001.0
2006-08-16 23:07:00,1.57885,1.5792,1.57863,1.57879,422299999.0
2006-08-16 23:08:00,1.579,1.57919,1.57884,1.57911,309700001.0
2006-08-16 23:09:00,1.57891,1.57931,1.57872,1.57891,300500000.0
2006-08-16 23:10:00,1.57901,1.57915,1.57845,1.57873,315000002.0
2006-08-16 23:11:00,1.57898,1.57918,1.57875,1.57887,279700004.0
2006-08-16 23:12:00,1.57897,1.57912,1.57861,1.57886,239300000.0
2006-08-16 23:13:00,1.5792,1.57926,1.57873,1.57888,232100003.0
2006-08-16 23:14:00,1.57897,1.57907,1.57859,1.57903,351300003.0
2006-08-16 23:15:00,1.57915,1.5792,1.5788,1.57905,225400003.0
2006-08-16 23:16:00,1.57882,1.57914,1.57849,1.57897,290700002.0
2006-08-16 23:17:00,1.57914,1.57914,1.57842,1.57842,378400007.0
2006-08-16 23:18:00,1.57881,1.57914,1.5786,1.57861,318199998.0
2006-08-16 23:19:00,1.57917,1.57924,1.57864,1.57883,375000003.0
2006-08-16 23:20:00,1.57901,1.57938,1.57867,1.57915,379000000.0
2006-08-16 23:21:00,1.57897,1.57912,1.57891,1.57904,218299999.0
2006-08-16 23:22:00,1.57907,1.57907,1.57884,1.57899,297699999.0
2006-08-16 23:23:00,1.57882,1.57906,1.57882,1.57891,375000003.0
2006-08-16 23:24:00,1.5789,1.57902,1.57879,1.57898,305100000.0
2006-08-16 23:25:00,1.57895,1.57895,1.57866,1.5789,381300004.0
2006-08-16 23:26:00,1.57892,1.57901,1.57892,1.57901,28100000.0
2006-08-16 23:27:00,1.57884,1.57914,1.57882,1.57886,306899999.0
2006-08-16 23:28:00,1.57901,1.57901,1.57878,1.57892,333400002.0
2006-08-16 23:29:00,1.57892,1.57897,1.5788,1.57888,156300002.0
2006-08-16 23:30:00,1.579,1.579,1.57875,1.57875,186199999.0
2006-08-16 23:31:00,1.57894,1.57899,1.57884,1.57892,199999997.0
2006-08-16 23:32:00,1.57875,1.57895,1.57867,1.57888,309100002.0
2006-08-16 23:33:00,1.57893,1.57894,1.57881,1.57881,121300000.0
2006-08-16 23:34:00,1.57897,1.57897,1.57882,1.57882,157900001.0
2006-08-16 23:35:00,1.57889,1.57897,1.57878,1.57888,221800000.0
2006-08-16 23:36:00,1.57895,1.57903,1.57883,1.57898,307500003.0
2006-08-16 23:37:00,1.57895,1.57895,1.57885,1.57885,70599997.0
2006-08-16 23:38:00,1.57897,1.57903,1.57875,1.5789,197399999.0
2006-08-16 23:39:00,1.57893,1.579,1.57887,1.57895,115800000.0
2006-08-16 23:40:00,1.57893,1.579,1.57879,1.57895,137800002.0
2006-08-16 23:41:00,1.57892,1.579,1.57875,1.57883,346500003.0
2006-08-16 23:42:00,1.57895,1.57903,1.57875,1.57875,379500002.0
2006-08-16 23:43:00,1.57886,1.57886,1.57849,1.57871,354399999.0
2006-08-16 23:44:00,1.57885,1.57899,1.57871,1.57885,417100008.0
2006-08-16 23:45:00,1.57866,1.57886,1.57866,1.57875,155800001.0
2006-08-16 23:46:00,1.5785,1.57869,1.57844,1.57851,228600001.0
2006-08-16 23:47:00,1.57865,1.57872,1.57844,1.57858,205600002.0
2006-08-16 23:48:00,1.57882,1.57893,1.57873,1.57873,288900001.0
2006-08-16 23:49:00,1.57889,1.57889,1.57862,1.57862,141599998.0
2006-08-16 23:50:00,1.57879,1.57887,1.57869,1.5788,324400000.0
2006-08-16 23:51:00,1.57871,1.57885,1.5787,1.5788,274699997.0
2006-08-16 23:52:00,1.57882,1.57885,1.57859,1.57876,262899999.0
2006-08-16 23:53:00,1.57861,1.57881,1.5786,1.57863,458200003.0
2006-08-16 23:54:00,1.57872,1.57886,1.5785,1.57867,270700005.0
2006-08-16 23:55:00,1.57875,1.57875,1.57857,1.57857,117400000.0
2006-08-16 23:56:00,1.57859,1.57872,1.57859,1.57872,63900002.0
2006-08-16 23:57:00,1.57875,1.57883,1.57858,1.5787,135900000.0
2006-08-16 23:58:00,1.57857,1.57875,1.57857,1.57875,50300000.0
2006-08-16 23:59:00,1.57875,1.5788,1.57867,1.57873,110000000.0
2006-08-17 00:00:00,1.5788,1.5788,1.57875,1.57875,104600001.0
2006-08-17 00:01:00,1.57872,1.57886,1.57859,1.57875,205600000.0
2006-08-17 00:02:00,1.57867,1.57875,1.57858,1.5787,196500001.0
2006-08-17 00:03:00,1.57865,1.57875,1.57865,1.57875,29699999.0
2006-08-17 00:04:00,1.57877,1.57877,1.57862,1.57877,218399998.0
2006-08-17 00:05:00,1.57872,1.5788,1.57864,1.5788,176700001.0
2006-08-17 00:06:00,1.57855,1.5787,1.57855,1.5787,56199999.0
2006-08-17 00:07:00,1.57872,1.57879,1.57852,1.57863,269300001.0
2006-08-17 00:08:00,1.57863,1.57865,1.57851,1.57854,99899997.0
2006-08-17 00:09:00,1.57862,1.57869,1.57846,1.57866,269599999.0
2006-08-17 00:10:00,1.57862,1.57873,1.57859,1.57859,148500000.0
2006-08-17 00:11:00,1.57855,1.57865,1.57848,1.5786,276000003.0
2006-08-17 00:12:00,1.57855,1.57863,1.57843,1.57853,48800000.0
2006-08-17 00:13:00,1.57865,1.57865,1.57842,1.57842,113400001.0
2006-08-17 00:14:00,1.57858,1.5786,1.57846,1.5786,116000002.0
2006-08-17 00:15:00,1.57856,1.57856,1.57844,1.57844,115199998.0
2006-08-17 00:16:00,1.57852,1.57857,1.57837,1.57856,71600000.0
2006-08-17 00:17:00,1.57853,1.57859,1.57829,1.57842,297300001.0
2006-08-17 00:18:00,1.57837,1.57863,1.57834,1.57863,341599998.0
2006-08-17 00:19:00,1.57855,1.5786,1.57855,1.5786,35900000.0
2006-08-17 00:20:00,1.5786,1.57863,1.57841,1.57844,313200000.0
2006-08-17 00:21:00,1.57855,1.5786,1.57835,1.57837,207000001.0
2006-08-17 00:22:00,1.57842,1.57863,1.57842,1.57847,217199999.0
2006-08-17 00:23:00,1.57855,1.57855,1.57839,1.57839,115799999.0
2006-08-17 00:24:00,1.57844,1.5786,1.57833,1.57848,276300003.0
2006-08-17 00:25:00,1.57845,1.57863,1.57839,1.57863,413399996.0
2006-08-17 00:26:00,1.57865,1.57865,1.57845,1.57845,217399998.0
2006-08-17 00:27:00,1.57862,1.57867,1.57855,1.57858,113300001.0
2006-08-17 00:28:00,1.57868,1.57868,1.57849,1.57857,275800002.0
2006-08-17 00:29:00,1.5785,1.5786,1.5785,1.5786,162100000.0
2006-08-17 00:30:00,1.57867,1.5787,1.57853,1.57856,270099999.0
2006-08-17 00:31:00,1.57865,1.57873,1.57856,1.57859,164800002.0
2006-08-17 00:32:00,1.57848,1.57861,1.57847,1.57859,36100000.0
2006-08-17 00:33:00,1.5785,1.57865,1.5785,1.5786,142500000.0
2006-08-17 00:34:00,1.5785,1.57863,1.57842,1.57855,416100001.0
2006-08-17 00:35:00,1.57853,1.57866,1.57839,1.57866,332299998.0
2006-08-17 00:36:00,1.57863,1.57863,1.57857,1.57857,82300002.0
2006-08-17 00:37:00,1.57855,1.5786,1.57855,1.5786,8000000.0
2006-08-17 00:38:00,1.57858,1.57858,1.57851,1.57851,7300000.0
2006-08-17 00:39:00,1.57855,1.57855,1.57845,1.57845,25600000.0
2006-08-17 00:40:00,1.5786,1.5786,1.57845,1.57845,164600000.0
2006-08-17 00:41:00,1.57853,1.5786,1.57847,1.57855,167100001.0
2006-08-17 00:42:00,1.57854,1.57854,1.57837,1.57837,283900000.0
2006-08-17 00:43:00,1.5785,1.57855,1.57828,1.57848,240500001.0
2006-08-17 00:44:00,1.57837,1.57857,1.57837,1.5785,227899999.0
2006-08-17 00:45:00,1.57838,1.57849,1.57832,1.57846,240099999.0
2006-08-17 00:46:00,1.57832,1.57854,1.57832,1.57853,267499999.0
2006-08-17 00:47:00,1.5786,1.5786,1.57851,1.57851,23200000.0
2006-08-17 00:48:00,1.57855,1.57863,1.57845,1.57855,434899998.0
2006-08-17 00:49:00,1.57853,1.57857,1.5784,1.57841,134199999.0
2006-08-17 00:50:00,1.57835,1.57848,1.57823,1.57825,319500004.0
2006-08-17 00:51:00,1.57794,1.5784,1.57794,1.5784,206800003.0
2006-08-17 00:52:00,1.57848,1.57866,1.57832,1.57866,164599999.0
2006-08-17 00:53:00,1.57862,1.57874,1.57852,1.57863,243600004.0
2006-08-17 00:54:00,1.57855,1.57865,1.57846,1.57851,201900002.0
2006-08-17 00:55:00,1.57859,1.57869,1.57844,1.57851,311700000.0
2006-08-17 00:56:00,1.57844,1.57864,1.57844,1.5786,165000003.0
2006-08-17 00:57:00,1.57854,1.57872,1.57838,1.57847,485300002.0
2006-08-17 00:58:00,1.57848,1.57863,1.57832,1.57842,184700002.0
2006-08-17 00:59:00,1.57824,1.57852,1.57824,1.57852,144500002.0
2006-08-17 01:00:00,1.57838,1.57856,1.57834,1.57841,265200002.0
2006-08-17 01:01:00,1.57855,1.57866,1.57838,1.5786,202900003.0
2006-08-17 01:02:00,1.5786,1.5787,1.5785,1.57867,300099996.0
2006-08-17 01:03:00,1.57838,1.57868,1.57838,1.57868,82300002.0
2006-08-17 01:04:00,1.57872,1.57872,1.57843,1.57854,493799997.0
2006-08-17 01:05:00,1.57853,1.57866,1.57842,1.57857,231899996.0
2006-08-17 01:06:00,1.57853,1.57866,1.57842,1.57842,291000004.0
2006-08-17 01:07:00,1.5785,1.57869,1.57849,1.57869,131699999.0
2006-08-17 01:08:00,1.57852,1.57867,1.57849,1.57867,226900003.0
2006-08-17 01:09:00,1.57856,1.57869,1.57851,1.5786,190000001.0
2006-08-17 01:10:00,1.57862,1.57871,1.57855,1.57862,248200000.0
2006-08-17 01:11:00,1.57846,1.57866,1.57846,1.5786,175000002.0
2006-08-17 01:12:00,1.57858,1.57865,1.57847,1.57855,222600001.0
2006-08-17 01:13:00,1.57849,1.57863,1.57832,1.5785,197500001.0
2006-08-17 01:14:00,1.5786,1.57868,1.5785,1.5786,279400002.0
2006-08-17 01:15:00,1.57863,1.57863,1.57845,1.57845,205400005.0
2006-08-17 01:16:00,1.57839,1.57864,1.57839,1.57853,183000001.0
2006-08-17 01:17:00,1.57852,1.57874,1.57823,1.57851,354300001.0
2006-08-17 01:18:00,1.5787,1.57877,1.57855,1.57855,206900003.0
2006-08-17 01:19:00,1.57862,1.57862,1.57837,1.57845,212499997.0
2006-08-17 01:20:00,1.57858,1.57865,1.57847,1.5786,172600000.0
2006-08-17 01:21:00,1.57867,1.57867,1.57853,1.57859,222900000.0
2006-08-17 01:22:00,1.57868,1.57868,1.57847,1.57859,214100001.0
2006-08-17 01:23:00,1.57861,1.57867,1.57843,1.57853,148300000.0
2006-08-17 01:24:00,1.5785,1.57865,1.57845,1.57865,226999994.0
2006-08-17 01:25:00,1.57857,1.57857,1.57828,1.57853,260100002.0
2006-08-17 01:26:00,1.57842,1.57854,1.57832,1.57838,278100001.0
2006-08-17 01:27:00,1.5783,1.5785,1.5783,1.5785,446300002.0
2006-08-17 01:28:00,1.57843,1.57859,1.57843,1.57859,187900003.0
2006-08-17 01:29:00,1.57856,1.57866,1.57837,1.57838,327900006.0
2006-08-17 01:30:00,1.5785,1.57865,1.57848,1.57863,317599999.0
2006-08-17 01:31:00,1.57849,1.57869,1.57849,1.57869,189300001.0
2006-08-17 01:32:00,1.57856,1.57865,1.57832,1.57855,356500000.0
2006-08-17 01:33:00,1.57851,1.57855,1.57821,1.57845,343100005.0
2006-08-17 01:34:00,1.5784,1.57855,1.5782,1.57845,172400001.0
2006-08-17 01:35:00,1.57832,1.57848,1.57832,1.57848,127000000.0
2006-08-17 01:36:00,1.57847,1.57858,1.57841,1.57842,270799997.0
2006-08-17 01:37:00,1.57857,1.57867,1.57842,1.57852,281899999.0
2006-08-17 01:38:00,1.5786,1.57872,1.57853,1.57865,407900007.0
2006-08-17 01:39:00,1.57846,1.5786,1.57835,1.5785,228200004.0
2006-08-17 01:40:00,1.57832,1.57861,1.57832,1.57845,153400000.0
2006-08-17 01:41:00,1.57857,1.57857,1.57839,1.57843,242200002.0
2006-08-17 01:42:00,1.57857,1.57879,1.5785,1.57857,126100000.0
2006-08-17 01:43:00,1.57878,1.57885,1.5787,1.5788,152899998.0
2006-08-17 01:44:00,1.57876,1.57882,1.57874,1.57878,50400000.0
2006-08-17 01:45:00,1.57873,1.57876,1.57851,1.57865,557500002.0
2006-08-17 01:46:00,1.57881,1.57893,1.57871,1.57888,315100002.0
2006-08-17 01:47:00,1.57893,1.57898,1.57885,1.57885,182500002.0
2006-08-17 01:48:00,1.579,1.57904,1.5788,1.5788,288100005.0
2006-08-17 01:49:00,1.57879,1.57901,1.57879,1.57895,361500002.0
2006-08-17 01:50:00,1.57894,1.57897,1.57877,1.57897,211600000.0
2006-08-17 01:51:00,1.5789,1.5789,1.5788,1.5788,19200000.0
2006-08-17 01:52:00,1.5787,1.57885,1.5787,1.57885,69500000.0
2006-08-17 01:53:00,1.57881,1.57901,1.57878,1.57886,178200000.0
2006-08-17 01:54:00,1.57907,1.57912,1.57893,1.579,235599997.0
2006-08-17 01:55:00,1.57914,1.57914,1.57887,1.57898,312899999.0
2006-08-17 01:56:00,1.57906,1.57918,1.579,1.579,214899995.0
2006-08-17 01:57:00,1.57912,1.57916,1.57898,1.57912,268099998.0
2006-08-17 01:58:00,1.579,1.579,1.57875,1.5789,169200000.0
2006-08-17 01:59:00,1.57893,1.57917,1.57893,1.57908,189600000.0
2006-08-17 02:00:00,1.57901,1.57903,1.57873,1.57893,265400003.0
2006-08-17 02:01:00,1.57881,1.57894,1.57873,1.5789,301000001.0
2006-08-17 02:02:00,1.57873,1.57891,1.57867,1.57888,180299999.0
2006-08-17 02:03:00,1.57888,1.57895,1.57876,1.57888,332800002.0
2006-08-17 02:04:00,1.57889,1.579,1.57874,1.579,263700004.0
2006-08-17 02:05:00,1.57886,1.579,1.57872,1.57887,187599999.0
2006-08-17 02:06:00,1.57886,1.57908,1.57886,1.57908,242000004.0
2006-08-17 02:07:00,1.57895,1.57913,1.57891,1.57913,313399999.0
2006-08-17 02:08:00,1.57906,1.57906,1.57866,1.57866,215299999.0
2006-08-17 02:09:00,1.57889,1.579,1.57883,1.57885,212499998.0
2006-08-17 02:10:00,1.57895,1.57895,1.57885,1.57885,127700000.0
2006-08-17 02:11:00,1.57889,1.57903,1.5788,1.57895,336099999.0
2006-08-17 02:12:00,1.57894,1.57907,1.57887,1.57895,243800002.0
2006-08-17 02:13:00,1.57887,1.57904,1.57887,1.57904,127000000.0
2006-08-17 02:14:00,1.57904,1.57905,1.57889,1.57899,271700001.0
2006-08-17 02:15:00,1.57896,1.57902,1.57881,1.57881,177100000.0
2006-08-17 02:16:00,1.57898,1.57907,1.57882,1.57882,240500002.0
2006-08-17 02:17:00,1.5788,1.57899,1.57872,1.57887,215200000.0
2006-08-17 02:18:00,1.57885,1.57895,1.57885,1.57895,128699997.0
2006-08-17 02:19:00,1.57903,1.57903,1.57901,1.57901,10400000.0
2006-08-17 02:20:00,1.57888,1.579,1.57881,1.57892,229400002.0
2006-08-17 02:21:00,1.57895,1.57903,1.57881,1.57898,316400005.0
2006-08-17 02:22:00,1.57895,1.57902,1.57884,1.57885,596699997.0
2006-08-17 02:23:00,1.57889,1.57898,1.57874,1.5789,135200001.0
2006-08-17 02:24:00,1.57887,1.579,1.57877,1.57893,352000001.0
2006-08-17 02:25:00,1.57897,1.57902,1.57892,1.579,117400004.0
2006-08-17 02:26:00,1.57898,1.579,1.57884,1.579,225200004.0
2006-08-17 02:27:00,1.57902,1.5791,1.57885,1.57895,240300006.0
2006-08-17 02:28:00,1.57881,1.57905,1.57875,1.5789,237100001.0
2006-08-17 02:29:00,1.57874,1.579,1.5787,1.579,324699996.0
2006-08-17 02:30:00,1.57885,1.579,1.57868,1.57892,73900000.0
2006-08-17 02:31:00,1.57887,1.57898,1.57887,1.57898,43999999.0
2006-08-17 02:32:00,1.57889,1.57905,1.57882,1.57895,355399999.0
2006-08-17 02:33:00,1.57895,1.57895,1.57885,1.57885,98199999.0
2006-08-17 02:34:00,1.57881,1.57901,1.57881,1.57895,352099998.0
2006-08-17 02:35:00,1.57903,1.57906,1.57884,1.57902,423900001.0
2006-08-17 02:36:00,1.57892,1.57902,1.57869,1.57884,229800002.0
2006-08-17 02:37:00,1.57878,1.57902,1.57871,1.57892,456400002.0
2006-08-17 02:38:00,1.57874,1.57889,1.57873,1.5788,200100000.0
2006-08-17 02:39:00,1.57865,1.57865,1.5784,1.57849,163499999.0
2006-08-17 02:40:00,1.57867,1.57867,1.57843,1.57848,289400004.0
2006-08-17 02:41:00,1.57847,1.57864,1.57842,1.57842,377000001.0
2006-08-17 02:42:00,1.57857,1.57876,1.57857,1.57871,208900000.0
2006-08-17 02:43:00,1.57872,1.57883,1.57858,1.57869,248300001.0
2006-08-17 02:44:00,1.57872,1.57878,1.57849,1.57867,312300006.0
2006-08-17 02:45:00,1.57872,1.57878,1.57865,1.5787,73100000.0
2006-08-17 02:46:00,1.57856,1.57871,1.57849,1.57864,79599999.0
2006-08-17 02:47:00,1.5785,1.57875,1.57849,1.57875,168200002.0
2006-08-17 02:48:00,1.57866,1.57886,1.57864,1.57873,258700000.0
2006-08-17 02:49:00,1.57886,1.57886,1.57871,1.57874,152100002.0
2006-08-17 02:50:00,1.57886,1.57889,1.57877,1.57883,64200000.0
2006-08-17 02:51:00,1.57877,1.57885,1.57867,1.57885,258599997.0
2006-08-17 02:52:00,1.57875,1.5789,1.57869,1.57885,258200002.0
2006-08-17 02:53:00,1.57882,1.57889,1.57867,1.57885,300000005.0
2006-08-17 02:54:00,1.57887,1.57893,1.5788,1.57885,77500000.0
2006-08-17 02:55:00,1.57889,1.57889,1.57871,1.57871,201700000.0
2006-08-17 02:56:00,1.57876,1.57888,1.57867,1.57872,139400000.0
2006-08-17 02:57:00,1.57887,1.57895,1.57869,1.5789,228499999.0
2006-08-17 02:58:00,1.57888,1.57896,1.5787,1.57883,534600004.0
2006-08-17 02:59:00,1.57882,1.57895,1.57881,1.5789,228400003.0
2006-08-17 03:00:00,1.5789,1.5789,1.5788,1.5788,32000000.0
2006-08-17 03:01:00,1.57875,1.57897,1.57875,1.5789,415599999.0
2006-08-17 03:02:00,1.57891,1.57911,1.57863,1.57863,272999998.0
2006-08-17 03:03:00,1.57895,1.57895,1.57874,1.57874,103100001.0
2006-08-17 03:04:00,1.57878,1.5789,1.57872,1.57885,69600000.0
2006-08-17 03:05:00,1.5788,1.5789,1.5788,1.5789,22400000.0
2006-08-17 03:06:00,1.57897,1.57898,1.57892,1.57893,69600000.0
2006-08-17 03:07:00,1.5789,1.57895,1.57875,1.57882,270000001.0
2006-08-17 03:08:00,1.57895,1.579,1.57881,1.57887,391000007.0
2006-08-17 03:09:00,1.57883,1.57895,1.57875,1.57875,210000002.0
2006-08-17 03:10:00,1.57884,1.579,1.57875,1.5789,176499998.0
2006-08-17 03:11:00,1.57875,1.579,1.57875,1.57885,187499999.0
2006-08-17 03:12:00,1.57883,1.57902,1.57871,1.57902,421800003.0
2006-08-17 03:13:00,1.57881,1.579,1.57881,1.57893,149999997.0
2006-08-17 03:14:00,1.57878,1.57903,1.57878,1.579,254799999.0
2006-08-17 03:15:00,1.57893,1.57893,1.57881,1.57881,29500000.0
2006-08-17 03:16:00,1.57893,1.57903,1.57868,1.57868,260400004.0
2006-08-17 03:17:00,1.579,1.579,1.57881,1.57881,135800004.0
2006-08-17 03:18:00,1.57885,1.57895,1.57881,1.57895,354999998.0
2006-08-17 03:19:00,1.5789,1.57897,1.57879,1.57891,186699999.0
2006-08-17 03:20:00,1.57895,1.57895,1.57878,1.57885,303999999.0
2006-08-17 03:21:00,1.57868,1.57878,1.57865,1.57872,107099999.0
2006-08-17 03:22:00,1.57875,1.5788,1.57875,1.5788,69400000.0
2006-08-17 03:23:00,1.57864,1.57878,1.57857,1.5787,237999999.0
2006-08-17 03:24:00,1.57875,1.5789,1.57867,1.57882,347700001.0
2006-08-17 03:25:00,1.57897,1.57897,1.57875,1.57881,272300000.0
2006-08-17 03:26:00,1.57887,1.57887,1.57875,1.57882,299400000.0
2006-08-17 03:27:00,1.5788,1.5789,1.5788,1.5789,118999999.0
2006-08-17 03:28:00,1.57889,1.57894,1.57881,1.57888,92699999.0
2006-08-17 03:29:00,1.57877,1.57892,1.57869,1.57872,304399998.0
2006-08-17 03:30:00,1.57886,1.57896,1.57875,1.57884,236399998.0
2006-08-17 03:31:00,1.5788,1.5789,1.5788,1.5789,125900001.0
2006-08-17 03:32:00,1.57883,1.57899,1.57869,1.57889,422400006.0
2006-08-17 03:33:00,1.5788,1.57898,1.57878,1.57894,270900003.0
2006-08-17 03:34:00,1.57895,1.57895,1.5787,1.57885,522900004.0
2006-08-17 03:35:00,1.57867,1.57892,1.57867,1.57878,362500004.0
2006-08-17 03:36:00,1.57883,1.5789,1.57877,1.57885,95600000.0
2006-08-17 03:37:00,1.57867,1.5789,1.57867,1.57885,174000000.0
2006-08-17 03:38:00,1.57887,1.57895,1.5786,1.57881,181500001.0
2006-08-17 03:39:00,1.57882,1.57882,1.57857,1.57874,323200005.0
2006-08-17 03:40:00,1.57879,1.57892,1.57864,1.57875,227000002.0
2006-08-17 03:41:00,1.57854,1.57884,1.57854,1.57884,250200004.0
2006-08-17 03:42:00,1.57874,1.57894,1.57864,1.5788,212800002.0
2006-08-17 03:43:00,1.57858,1.5788,1.57853,1.57867,386700002.0
2006-08-17 03:44:00,1.57856,1.57884,1.57856,1.57871,251300001.0
2006-08-17 03:45:00,1.57879,1.57879,1.57855,1.57862,473599999.0
2006-08-17 03:46:00,1.57872,1.57878,1.57851,1.57869,160799999.0
2006-08-17 03:47:00,1.57874,1.5788,1.57864,1.57867,218199997.0
2006-08-17 03:48:00,1.57866,1.57875,1.57847,1.57858,131800004.0
2006-08-17 03:49:00,1.57849,1.57861,1.57841,1.57858,289600001.0
2006-08-17 03:50:00,1.5786,1.57865,1.57851,1.57859,107100000.0
2006-08-17 03:51:00,1.57858,1.57867,1.57849,1.57865,244699998.0
2006-08-17 03:52:00,1.57856,1.57863,1.57844,1.57845,234200000.0
2006-08-17 03:53:00,1.57865,1.5787,1.57857,1.57863,57500002.0
2006-08-17 03:54:00,1.57865,1.5787,1.57865,1.5787,47900000.0
2006-08-17 03:55:00,1.57842,1.57872,1.57842,1.57845,375699999.0
2006-08-17 03:56:00,1.57845,1.5787,1.57845,1.5787,279400004.0
2006-08-17 03:57:00,1.57865,1.57869,1.57847,1.57849,196900002.0
2006-08-17 03:58:00,1.57845,1.57863,1.57841,1.57854,293100003.0
2006-08-17 03:59:00,1.5784,1.5786,1.5784,1.57859,374399996.0
2006-08-17 04:00:00,1.5786,1.57867,1.57855,1.57863,38500000.0
2006-08-17 04:01:00,1.57857,1.57872,1.5785,1.57863,240100001.0
2006-08-17 04:02:00,1.57856,1.57872,1.57856,1.5787,157600002.0
2006-08-17 04:03:00,1.57846,1.57872,1.57842,1.57855,189800000.0
2006-08-17 04:04:00,1.57858,1.57863,1.57857,1.57862,123900000.0
2006-08-17 04:05:00,1.57844,1.5786,1.57844,1.57859,402200005.0
2006-08-17 04:06:00,1.57843,1.57862,1.57841,1.57862,351300000.0
2006-08-17 04:07:00,1.57853,1.57856,1.57819,1.57856,368500006.0
2006-08-17 04:08:00,1.57842,1.5786,1.57837,1.5786,223000000.0
2006-08-17 04:09:00,1.57824,1.5786,1.57824,1.57855,200399999.0
2006-08-17 04:10:00,1.57855,1.5786,1.57846,1.57854,109400001.0
2006-08-17 04:11:00,1.57855,1.5786,1.57834,1.57834,348900003.0
2006-08-17 04:12:00,1.57852,1.57852,1.57838,1.57845,406400002.0
2006-08-17 04:13:00,1.57834,1.57834,1.57788,1.5779,272200002.0
2006-08-17 04:14:00,1.578,1.57826,1.578,1.57826,132800000.0
2006-08-17 04:15:00,1.5783,1.5783,1.57825,1.57825,82300000.0
2006-08-17 04:16:00,1.57826,1.57835,1.57807,1.57816,372200005.0
2006-08-17 04:17:00,1.57817,1.57828,1.57799,1.57805,243900002.0
2006-08-17 04:18:00,1.57795,1.578,1.57787,1.57793,58100000.0
2006-08-17 04:19:00,1.57776,1.57795,1.57774,1.5779,149100000.0
2006-08-17 04:20:00,1.57785,1.57797,1.5777,1.57785,72899999.0
2006-08-17 04:21:00,1.578,1.57803,1.57783,1.57788,316300000.0
2006-08-17 04:22:00,1.5779,1.57795,1.57775,1.57788,268200000.0
2006-08-17 04:23:00,1.57795,1.57821,1.57783,1.57805,499499999.0
2006-08-17 04:24:00,1.57825,1.5783,1.5781,1.57815,337100002.0
2006-08-17 04:25:00,1.5783,1.5783,1.57802,1.57809,276400000.0
2006-08-17 04:26:00,1.57835,1.57844,1.57827,1.57837,357599999.0
2006-08-17 04:27:00,1.5784,1.57845,1.5784,1.57845,58200000.0
2006-08-17 04:28:00,1.57827,1.57847,1.57827,1.5783,293299999.0
2006-08-17 04:29:00,1.57843,1.5785,1.57828,1.57844,261699996.0
2006-08-17 04:30:00,1.57832,1.5784,1.57818,1.57827,41500000.0
2006-08-17 04:31:00,1.5785,1.57852,1.57826,1.57832,174599998.0
2006-08-17 04:32:00,1.57847,1.57857,1.57839,1.57849,132400000.0
2006-08-17 04:33:00,1.57853,1.57866,1.57848,1.57866,99000002.0
2006-08-17 04:34:00,1.57863,1.57863,1.57841,1.57859,245099998.0
2006-08-17 04:35:00,1.57856,1.57869,1.57847,1.57855,294600005.0
2006-08-17 04:36:00,1.57857,1.57867,1.57844,1.57857,133400000.0
2006-08-17 04:37:00,1.57862,1.57867,1.57844,1.57857,335900003.0
2006-08-17 04:38:00,1.57851,1.57865,1.57849,1.57865,210200000.0
2006-08-17 04:39:00,1.5786,1.57865,1.5784,1.5785,333600005.0
2006-08-17 04:40:00,1.57858,1.57865,1.57846,1.57857,189399997.0
2006-08-17 04:41:00,1.5786,1.5786,1.57841,1.57841,52100000.0
2006-08-17 04:42:00,1.5785,1.57865,1.5785,1.5786,443199994.0
2006-08-17 04:43:00,1.57855,1.57871,1.57848,1.57848,200500000.0
2006-08-17 04:44:00,1.5786,1.57867,1.57852,1.57862,237699999.0
2006-08-17 04:45:00,1.57855,1.57867,1.57838,1.57838,299600000.0
2006-08-17 04:46:00,1.5785,1.5786,1.5785,1.5786,24000000.0
2006-08-17 04:47:00,1.5786,1.57867,1.57844,1.57855,268900002.0
2006-08-17 04:48:00,1.57857,1.57865,1.57843,1.57858,180599999.0
2006-08-17 04:49:00,1.57871,1.57872,1.57851,1.57854,309100000.0
2006-08-17 04:50:00,1.57852,1.57863,1.57836,1.57855,258100002.0
2006-08-17 04:51:00,1.57849,1.57862,1.5784,1.57855,250399998.0
2006-08-17 04:52:00,1.57845,1.57855,1.57845,1.57855,19999999.0
2006-08-17 04:53:00,1.57841,1.57856,1.57827,1.57848,127200001.0
2006-08-17 04:54:00,1.57833,1.57845,1.57825,1.57832,193399997.0
2006-08-17 04:55:00,1.5784,1.57845,1.57827,1.57833,60700000.0
2006-08-17 04:56:00,1.57845,1.57845,1.57835,1.57835,45600000.0
2006-08-17 04:57:00,1.57846,1.5785,1.5783,1.57843,250100000.0
2006-08-17 04:58:00,1.57847,1.57849,1.57828,1.5783,427100001.0
2006-08-17 04:59:00,1.57846,1.57848,1.57828,1.57834,369100003.0
2006-08-17 05:00:00,1.57835,1.5785,1.57833,1.57845,280400000.0
2006-08-17 05:01:00,1.57835,1.57848,1.57831,1.57835,213900002.0
2006-08-17 05:02:00,1.57836,1.57848,1.57821,1.57835,318700001.0
2006-08-17 05:03:00,1.57855,1.57855,1.57833,1.57836,131300001.0
2006-08-17 05:04:00,1.57848,1.57855,1.57834,1.57847,215999997.0
2006-08-17 05:05:00,1.5785,1.5785,1.5784,1.5784,10400000.0
2006-08-17 05:06:00,1.57855,1.57855,1.57841,1.57841,95899999.0
2006-08-17 05:07:00,1.57855,1.57855,1.5784,1.57844,247099999.0
2006-08-17 05:08:00,1.57849,1.57852,1.5783,1.57837,273000000.0
2006-08-17 05:09:00,1.57842,1.57842,1.57829,1.57829,64600000.0
2006-08-17 05:10:00,1.57845,1.57845,1.5783,1.5783,35700000.0
2006-08-17 05:11:00,1.5785,1.5785,1.57827,1.57827,131500000.0
2006-08-17 05:12:00,1.5783,1.5785,1.57826,1.5785,369499996.0
2006-08-17 05:13:00,1.5785,1.5785,1.57835,1.57835,342100006.0
2006-08-17 05:14:00,1.57841,1.57859,1.57841,1.57853,277999997.0
2006-08-17 05:15:00,1.57834,1.57861,1.57834,1.57848,181699997.0
2006-08-17 05:16:00,1.57852,1.57855,1.57839,1.57843,56100002.0
2006-08-17 05:17:00,1.57857,1.57863,1.5785,1.57855,112600001.0
2006-08-17 05:18:00,1.57851,1.57865,1.57844,1.57844,158200003.0
2006-08-17 05:19:00,1.57831,1.57848,1.57831,1.57848,24000000.0
2006-08-17 05:20:00,1.57845,1.5786,1.57845,1.5786,141899999.0
2006-08-17 05:21:00,1.57843,1.57858,1.57824,1.57844,324599999.0
2006-08-17 05:22:00,1.57855,1.57864,1.57848,1.57851,132900000.0
2006-08-17 05:23:00,1.57848,1.5786,1.57841,1.57853,175900002.0
2006-08-17 05:24:00,1.57852,1.57868,1.57833,1.57854,300399998.0
2006-08-17 05:25:00,1.57858,1.57865,1.57841,1.57849,231100003.0
2006-08-17 05:26:00,1.57848,1.57858,1.5784,1.5785,260800003.0
2006-08-17 05:27:00,1.5783,1.5786,1.5783,1.57849,281300000.0
2006-08-17 05:28:00,1.5786,1.5786,1.57842,1.57842,86599999.0
2006-08-17 05:29:00,1.5785,1.57863,1.5785,1.57863,125299999.0
2006-08-17 05:30:00,1.5786,1.5786,1.5785,1.5785,24000000.0
2006-08-17 05:31:00,1.57865,1.57865,1.5786,1.5786,122999998.0
2006-08-17 05:32:00,1.5786,1.57865,1.5785,1.5785,314300005.0
2006-08-17 05:33:00,1.57837,1.57867,1.57837,1.57864,276500001.0
2006-08-17 05:34:00,1.57849,1.57865,1.57843,1.57865,270800004.0
2006-08-17 05:35:00,1.57851,1.57864,1.5785,1.57861,93900000.0
2006-08-17 05:36:00,1.57865,1.57877,1.5785,1.5787,325900002.0
2006-08-17 05:37:00,1.5787,1.57883,1.57856,1.5787,268200000.0
2006-08-17 05:38:00,1.57876,1.5788,1.57866,1.57874,207000004.0
2006-08-17 05:39:00,1.57852,1.57873,1.57851,1.57862,240500003.0
2006-08-17 05:40:00,1.57873,1.57877,1.57852,1.57852,210599997.0
2006-08-17 05:41:00,1.5787,1.57882,1.57857,1.57872,159900000.0
2006-08-17 05:42:00,1.57872,1.57872,1.57855,1.57855,89400000.0
2006-08-17 05:43:00,1.57857,1.57883,1.57857,1.5788,358699999.0
2006-08-17 05:44:00,1.57871,1.5788,1.57859,1.5787,52000000.0
2006-08-17 05:45:00,1.57875,1.5788,1.57866,1.57866,146000000.0
2006-08-17 05:46:00,1.5788,1.5788,1.57862,1.57862,66999998.0
2006-08-17 05:47:00,1.57872,1.5788,1.57853,1.57875,386199998.0
2006-08-17 05:48:00,1.57869,1.57883,1.5786,1.57872,483999999.0
2006-08-17 05:49:00,1.57871,1.57879,1.57845,1.57863,459800001.0
2006-08-17 05:50:00,1.57873,1.57873,1.57849,1.57855,502899999.0
2006-08-17 05:51:00,1.57853,1.57873,1.5785,1.5786,189799999.0
2006-08-17 05:52:00,1.57854,1.5788,1.57852,1.57875,286099999.0
2006-08-17 05:53:00,1.57875,1.57883,1.57861,1.57863,484500003.0
2006-08-17 05:54:00,1.57875,1.57883,1.57857,1.57857,316700003.0
2006-08-17 05:55:00,1.5787,1.5788,1.57856,1.57865,177900000.0
2006-08-17 05:56:00,1.57879,1.57884,1.57871,1.57875,59999999.0
2006-08-17 05:57:00,1.57874,1.5789,1.57871,1.5789,242799999.0
2006-08-17 05:58:00,1.57888,1.57888,1.57868,1.5787,424899996.0
2006-08-17 05:59:00,1.5789,1.5789,1.57871,1.57874,462799996.0
2006-08-17 06:00:00,1.57885,1.5789,1.57863,1.57882,205799996.0
2006-08-17 06:01:00,1.5789,1.57893,1.57868,1.57871,407199995.0
2006-08-17 06:02:00,1.57885,1.57885,1.57875,1.57875,203700001.0
2006-08-17 06:03:00,1.57875,1.5789,1.57875,1.5789,234400002.0
2006-08-17 06:04:00,1.5788,1.5789,1.57865,1.57874,313100002.0
2006-08-17 06:05:00,1.57885,1.57892,1.57877,1.57877,269499999.0
2006-08-17 06:06:00,1.57883,1.5789,1.57871,1.57885,471000001.0
2006-08-17 06:07:00,1.57875,1.57894,1.57862,1.57862,304200002.0
2006-08-17 06:08:00,1.5788,1.57895,1.57867,1.57867,287500002.0
2006-08-17 06:09:00,1.57895,1.57895,1.57874,1.57885,451399999.0
2006-08-17 06:10:00,1.57885,1.57885,1.5786,1.57861,163099998.0
2006-08-17 06:11:00,1.57892,1.57899,1.57876,1.5788,483500002.0
2006-08-17 06:12:00,1.57884,1.57895,1.57869,1.57887,177400000.0
2006-08-17 06:13:00,1.5788,1.57898,1.57875,1.57886,319500001.0
2006-08-17 06:14:00,1.5789,1.57898,1.57876,1.5788,95300000.0
2006-08-17 06:15:00,1.57897,1.57899,1.57878,1.57889,363500004.0
2006-08-17 06:16:00,1.57881,1.57892,1.57876,1.57891,174000001.0
2006-08-17 06:17:00,1.57895,1.579,1.57886,1.57893,160400002.0
2006-08-17 06:18:00,1.57898,1.57898,1.57875,1.57882,260500003.0
2006-08-17 06:19:00,1.57887,1.57905,1.57887,1.579,265200000.0
2006-08-17 06:20:00,1.5791,1.5791,1.57889,1.57895,246300000.0
2006-08-17 06:21:00,1.57898,1.57907,1.57884,1.57907,150499998.0
2006-08-17 06:22:00,1.579,1.57909,1.57881,1.57895,210699999.0
2006-08-17 06:23:00,1.57899,1.57899,1.5786,1.57876,335200001.0
2006-08-17 06:24:00,1.57874,1.57893,1.57868,1.57893,271000002.0
2006-08-17 06:25:00,1.57892,1.57899,1.57879,1.57879,413099997.0
2006-08-17 06:26:00,1.57897,1.57897,1.57864,1.57873,194900003.0
2006-08-17 06:27:00,1.57895,1.57897,1.5788,1.57888,335799998.0
2006-08-17 06:28:00,1.57888,1.57895,1.57869,1.57883,201300002.0
2006-08-17 06:29:00,1.57877,1.5789,1.5787,1.57881,217599999.0
2006-08-17 06:30:00,1.57886,1.57886,1.57867,1.57867,112500000.0
2006-08-17 06:31:00,1.57883,1.57892,1.57878,1.57888,27300000.0
2006-08-17 06:32:00,1.5789,1.57895,1.5788,1.5788,226500002.0
2006-08-17 06:33:00,1.57888,1.57893,1.57867,1.57879,360700002.0
2006-08-17 06:34:00,1.57887,1.57895,1.57875,1.57895,277900000.0
2006-08-17 06:35:00,1.57888,1.57897,1.57877,1.5788,215800004.0
2006-08-17 06:36:00,1.57877,1.5789,1.57866,1.57882,111000003.0
2006-08-17 06:37:00,1.57895,1.57895,1.5789,1.5789,18500000.0
2006-08-17 06:38:00,1.5789,1.57896,1.57883,1.57894,167000000.0
2006-08-17 06:39:00,1.57887,1.57895,1.5787,1.57895,209200001.0
2006-08-17 06:40:00,1.57878,1.57898,1.57874,1.57887,317100003.0
2006-08-17 06:41:00,1.57886,1.57895,1.57874,1.57885,111099998.0
2006-08-17 06:42:00,1.5789,1.57895,1.5788,1.57888,315200001.0
2006-08-17 06:43:00,1.57895,1.57895,1.57872,1.57879,150600001.0
2006-08-17 06:44:00,1.57879,1.5789,1.5787,1.5789,226100001.0
2006-08-17 06:45:00,1.57887,1.57893,1.57867,1.57867,123100002.0
2006-08-17 06:46:00,1.57887,1.57898,1.57871,1.57875,279200004.0
2006-08-17 06:47:00,1.5789,1.5789,1.5788,1.5788,51100000.0
2006-08-17 06:48:00,1.57897,1.57911,1.57893,1.57904,96400000.0
2006-08-17 06:49:00,1.57898,1.57907,1.57887,1.57897,199500001.0
2006-08-17 06:50:00,1.5789,1.57915,1.5789,1.57912,389199993.0
2006-08-17 06:51:00,1.5791,1.5791,1.579,1.579,87700000.0
2006-08-17 06:52:00,1.57907,1.57917,1.57894,1.57903,272299996.0
2006-08-17 06:53:00,1.5791,1.5791,1.57896,1.579,222700004.0
2006-08-17 06:54:00,1.57892,1.57916,1.57892,1.5791,168200001.0
2006-08-17 06:55:00,1.57914,1.57914,1.57893,1.579,391300001.0
2006-08-17 06:56:00,1.579,1.57903,1.57884,1.57889,327400000.0
2006-08-17 06:57:00,1.57894,1.5791,1.57887,1.57899,211499999.0
2006-08-17 06:58:00,1.57894,1.57912,1.57894,1.57898,277200001.0
2006-08-17 06:59:00,1.57904,1.57909,1.57894,1.57896,333899997.0
2006-08-17 07:00:00,1.57898,1.57902,1.57881,1.57892,407300006.0
2006-08-17 07:01:00,1.57898,1.57912,1.57893,1.57904,271700003.0
2006-08-17 07:02:00,1.57903,1.57903,1.57892,1.57892,66300000.0
2006-08-17 07:03:00,1.579,1.579,1.5789,1.5789,293200001.0
2006-08-17 07:04:00,1.57888,1.57912,1.57868,1.57902,467999998.0
2006-08-17 07:05:00,1.57908,1.57915,1.57899,1.57915,174000002.0
2006-08-17 07:06:00,1.57905,1.57905,1.5789,1.5789,43100001.0
2006-08-17 07:07:00,1.57892,1.57912,1.57891,1.5791,295800002.0
2006-08-17 07:08:00,1.57898,1.57915,1.57888,1.57914,376900005.0
2006-08-17 07:09:00,1.57897,1.57911,1.57887,1.579,229800000.0
2006-08-17 07:10:00,1.57884,1.57905,1.57884,1.57905,150800004.0
2006-08-17 07:11:00,1.57902,1.5791,1.5789,1.57895,249200003.0
2006-08-17 07:12:00,1.57892,1.5791,1.57892,1.57894,255800004.0
2006-08-17 07:13:00,1.57892,1.5791,1.5789,1.57892,411500004.0
2006-08-17 07:14:00,1.57897,1.57908,1.57886,1.57899,149499997.0
2006-08-17 07:15:00,1.57895,1.5791,1.57884,1.5791,370800004.0
2006-08-17 07:16:00,1.57902,1.57912,1.57888,1.57895,243800001.0
2006-08-17 07:17:00,1.57912,1.57915,1.57894,1.57898,301100002.0
2006-08-17 07:18:00,1.5789,1.57913,1.5789,1.57903,297999997.0
2006-08-17 07:19:00,1.57907,1.57917,1.57896,1.57909,109999999.0
2006-08-17 07:20:00,1.57909,1.57917,1.57897,1.57901,290300000.0
2006-08-17 07:21:00,1.57888,1.57906,1.57888,1.57898,124700000.0
2006-08-17 07:22:00,1.57881,1.57912,1.57881,1.5791,368400002.0
2006-08-17 07:23:00,1.57888,1.57902,1.57888,1.57895,319799999.0
2006-08-17 07:24:00,1.57907,1.5791,1.5789,1.5789,268500000.0
2006-08-17 07:25:00,1.57903,1.57905,1.5789,1.57895,225799999.0
2006-08-17 07:26:00,1.57912,1.57914,1.57887,1.57898,285200002.0
2006-08-17 07:27:00,1.57898,1.5791,1.57889,1.5791,268300003.0
2006-08-17 07:28:00,1.57909,1.57915,1.57891,1.57903,200400001.0
2006-08-17 07:29:00,1.57895,1.57907,1.57895,1.57897,194699997.0
2006-08-17 07:30:00,1.57891,1.57905,1.57891,1.57905,202000001.0
2006-08-17 07:31:00,1.57894,1.57909,1.57882,1.57895,331900002.0
2006-08-17 07:32:00,1.57894,1.57902,1.57875,1.57889,332200001.0
2006-08-17 07:33:00,1.57883,1.579,1.57877,1.57892,178300000.0
2006-08-17 07:34:00,1.57895,1.579,1.57879,1.57885,321100000.0
2006-08-17 07:35:00,1.57893,1.579,1.57882,1.57894,274600002.0
2006-08-17 07:36:00,1.57881,1.57895,1.57873,1.57887,434000001.0
2006-08-17 07:37:00,1.5789,1.57895,1.5789,1.57895,66299999.0
2006-08-17 07:38:00,1.5788,1.5789,1.5788,1.5789,92600001.0
2006-08-17 07:39:00,1.57895,1.57895,1.57882,1.57882,80700000.0
2006-08-17 07:40:00,1.57877,1.57897,1.57877,1.57894,262800003.0
2006-08-17 07:41:00,1.57887,1.57889,1.57856,1.57873,280900001.0
2006-08-17 07:42:00,1.57871,1.5788,1.5786,1.57876,249799998.0
2006-08-17 07:43:00,1.5786,1.57879,1.57856,1.57879,327100000.0
2006-08-17 07:44:00,1.57868,1.57878,1.57864,1.57864,234899998.0
2006-08-17 07:45:00,1.57872,1.57881,1.57865,1.57875,278800001.0
2006-08-17 07:46:00,1.57882,1.57883,1.5786,1.57869,353700001.0
2006-08-17 07:47:00,1.57864,1.5788,1.57863,1.57875,335299999.0
2006-08-17 07:48:00,1.57868,1.5788,1.57861,1.57875,279199999.0
2006-08-17 07:49:00,1.57875,1.57882,1.57867,1.57869,174899999.0
2006-08-17 07:50:00,1.57887,1.57887,1.57873,1.57873,140600000.0
2006-08-17 07:51:00,1.57888,1.57896,1.57868,1.57868,278600001.0
2006-08-17 07:52:00,1.57884,1.57894,1.57875,1.57892,291899997.0
2006-08-17 07:53:00,1.57881,1.57881,1.57868,1.57868,107800001.0
2006-08-17 07:54:00,1.57868,1.57889,1.57848,1.57889,260399999.0
2006-08-17 07:55:00,1.57885,1.57893,1.57876,1.57889,130200000.0
2006-08-17 07:56:00,1.57883,1.57898,1.5787,1.57898,234399998.0
2006-08-17 07:57:00,1.57891,1.57896,1.5788,1.57888,134199999.0
2006-08-17 07:58:00,1.5788,1.57888,1.5787,1.57884,212699997.0
2006-08-17 07:59:00,1.57889,1.57894,1.57877,1.57878,344599994.0
2006-08-17 08:00:00,1.57874,1.57886,1.57867,1.5788,315700000.0
2006-08-17 08:01:00,1.57881,1.57893,1.57871,1.57882,432999997.0
2006-08-17 08:02:00,1.57892,1.57892,1.57867,1.57877,210100002.0
2006-08-17 08:03:00,1.57884,1.57902,1.57871,1.57895,323300001.0
2006-08-17 08:04:00,1.57898,1.57902,1.57872,1.5789,289200001.0
2006-08-17 08:05:00,1.57891,1.57898,1.57889,1.57892,68499999.0
2006-08-17 08:06:00,1.57873,1.57891,1.57858,1.57878,306500004.0
2006-08-17 08:07:00,1.5789,1.57894,1.57867,1.57884,363200002.0
2006-08-17 08:08:00,1.57879,1.57879,1.57866,1.57869,109300002.0
2006-08-17 08:09:00,1.57872,1.57883,1.5786,1.57867,165500000.0
2006-08-17 08:10:00,1.5786,1.5788,1.57841,1.57865,166300000.0
2006-08-17 08:11:00,1.57865,1.5788,1.57854,1.5787,302499997.0
2006-08-17 08:12:00,1.57855,1.5787,1.57855,1.5787,52899999.0
2006-08-17 08:13:00,1.57858,1.57881,1.57857,1.5788,252000000.0
2006-08-17 08:14:00,1.57869,1.57885,1.57858,1.57872,422100000.0
2006-08-17 08:15:00,1.57878,1.57881,1.57858,1.57869,349000001.0
2006-08-17 08:16:00,1.57846,1.57872,1.57846,1.57872,90299999.0
2006-08-17 08:17:00,1.57865,1.5787,1.57855,1.5787,168399998.0
2006-08-17 08:18:00,1.57874,1.5788,1.57865,1.57873,227200002.0
2006-08-17 08:19:00,1.57876,1.57886,1.57864,1.57871,385700000.0
2006-08-17 08:20:00,1.57882,1.57882,1.57864,1.57869,264400004.0
2006-08-17 08:21:00,1.57861,1.57889,1.57861,1.57886,251899997.0
2006-08-17 08:22:00,1.57875,1.57882,1.57858,1.57874,436800001.0
2006-08-17 08:23:00,1.57864,1.57882,1.57858,1.57877,278399999.0
2006-08-17 08:24:00,1.57875,1.57895,1.57868,1.57885,172000003.0
2006-08-17 08:25:00,1.57867,1.57887,1.57861,1.57886,231700000.0
2006-08-17 08:26:00,1.57875,1.57883,1.57858,1.57867,367399999.0
2006-08-17 08:27:00,1.57839,1.57872,1.57839,1.57848,383199992.0
2006-08-17 08:28:00,1.57863,1.57873,1.57852,1.57852,271900001.0
2006-08-17 08:29:00,1.57869,1.57869,1.57856,1.57869,287600002.0
2006-08-17 08:30:00,1.57873,1.579,1.57873,1.579,110800000.0
2006-08-17 08:31:00,1.57889,1.57897,1.57873,1.57884,230800003.0
2006-08-17 08:32:00,1.57893,1.57902,1.57885,1.57885,206900002.0
2006-08-17 08:33:00,1.57888,1.57897,1.57874,1.5789,286800003.0
2006-08-17 08:34:00,1.5789,1.57892,1.57877,1.57885,273500002.0
2006-08-17 08:35:00,1.5787,1.57884,1.5786,1.57861,120200001.0
2006-08-17 08:36:00,1.57859,1.57865,1.5784,1.57851,310400003.0
2006-08-17 08:37:00,1.57855,1.57862,1.57834,1.57848,232299996.0
2006-08-17 08:38:00,1.57833,1.57834,1.57821,1.57824,34400000.0
2006-08-17 08:39:00,1.57819,1.5783,1.57806,1.57812,234600001.0
2006-08-17 08:40:00,1.57814,1.57824,1.57806,1.57814,219200000.0
2006-08-17 08:41:00,1.57812,1.57826,1.57806,1.5782,301800001.0
2006-08-17 08:42:00,1.57819,1.5783,1.5781,1.57812,423799999.0
2006-08-17 08:43:00,1.57823,1.57828,1.57802,1.57828,269699998.0
2006-08-17 08:44:00,1.57822,1.57836,1.57822,1.57836,114899998.0
2006-08-17 08:45:00,1.57834,1.57843,1.57801,1.5784,427199997.0
2006-08-17 08:46:00,1.5783,1.57835,1.57815,1.57823,164900002.0
2006-08-17 08:47:00,1.57815,1.57838,1.57815,1.57831,382100003.0
2006-08-17 08:48:00,1.57817,1.57835,1.57799,1.57835,326999997.0
2006-08-17 08:49:00,1.57807,1.57829,1.57807,1.57828,206300000.0
2006-08-17 08:50:00,1.57831,1.57836,1.57816,1.57819,305200005.0
2006-08-17 08:51:00,1.57811,1.57811,1.57794,1.57795,60699998.0
2006-08-17 08:52:00,1.57804,1.57807,1.57774,1.57774,235600000.0
2006-08-17 08:53:00,1.57775,1.57783,1.5777,1.57782,218799998.0
2006-08-17 08:54:00,1.57748,1.57765,1.57748,1.57765,230999999.0
2006-08-17 08:55:00,1.57771,1.57771,1.57757,1.57757,85399999.0
2006-08-17 08:56:00,1.57741,1.57771,1.57741,1.57752,337500004.0
2006-08-17 08:57:00,1.57758,1.5777,1.57743,1.57756,233200001.0
2006-08-17 08:58:00,1.57751,1.57774,1.57737,1.57752,240599999.0
2006-08-17 08:59:00,1.57736,1.57758,1.57736,1.57743,146399997.0
2006-08-17 09:00:00,1.57742,1.57744,1.57726,1.57737,438300001.0
2006-08-17 09:01:00,1.57724,1.57744,1.5772,1.57725,380000000.0
2006-08-17 09:02:00,1.57737,1.5775,1.57728,1.57742,172200002.0
2006-08-17 09:03:00,1.57738,1.57748,1.5773,1.57738,234600003.0
2006-08-17 09:04:00,1.57731,1.57751,1.57731,1.57751,298900002.0
2006-08-17 09:05:00,1.57746,1.57748,1.57722,1.57748,285099997.0
2006-08-17 09:06:00,1.5775,1.57753,1.5773,1.57741,334100001.0
2006-08-17 09:07:00,1.57735,1.57745,1.57722,1.57737,276300001.0
2006-08-17 09:08:00,1.57738,1.57745,1.57724,1.57735,210400001.0
2006-08-17 09:09:00,1.57746,1.57748,1.57729,1.57735,303100003.0
2006-08-17 09:10:00,1.57746,1.57758,1.57737,1.5774,135099999.0
2006-08-17 09:11:00,1.57727,1.57754,1.57727,1.57746,301000002.0
2006-08-17 09:12:00,1.57754,1.57758,1.57733,1.57733,157400000.0
2006-08-17 09:13:00,1.57726,1.57755,1.57726,1.5773,426500003.0
2006-08-17 09:14:00,1.57716,1.57727,1.57701,1.57712,219600000.0
2006-08-17 09:15:00,1.57707,1.57719,1.57693,1.57698,389599998.0
2006-08-17 09:16:00,1.57698,1.57715,1.57696,1.57715,203099998.0
2006-08-17 09:17:00,1.57708,1.57735,1.57708,1.57726,216799997.0
2006-08-17 09:18:00,1.57726,1.57726,1.57718,1.57718,42400000.0
2006-08-17 09:19:00,1.57709,1.57723,1.57693,1.57703,512900001.0
2006-08-17 09:20:00,1.57716,1.57716,1.57668,1.57668,113400000.0
2006-08-17 09:21:00,1.57655,1.57689,1.57648,1.57673,335199996.0
2006-08-17 09:22:00,1.57662,1.57685,1.57655,1.57682,426199995.0
2006-08-17 09:23:00,1.57673,1.57693,1.57669,1.57691,332600002.0
2006-08-17 09:24:00,1.57682,1.57696,1.57675,1.57691,215100002.0
2006-08-17 09:25:00,1.57682,1.57703,1.57673,1.57692,376299995.0
2006-08-17 09:26:00,1.57683,1.57695,1.57674,1.57689,405200006.0
2006-08-17 09:27:00,1.57674,1.57704,1.57663,1.57704,326600000.0
2006-08-17 09:28:00,1.577,1.57705,1.57679,1.57679,272399997.0
2006-08-17 09:29:00,1.57679,1.57698,1.57674,1.57679,367800000.0
2006-08-17 09:30:00,1.57683,1.57691,1.57662,1.57662,322799997.0
2006-08-17 09:31:00,1.57682,1.57682,1.57662,1.57671,319500004.0
2006-08-17 09:32:00,1.57656,1.57656,1.57606,1.57607,173999998.0
2006-08-17 09:33:00,1.57622,1.57631,1.57606,1.57613,264899996.0
2006-08-17 09:34:00,1.5764,1.57641,1.57592,1.57592,384100001.0
2006-08-17 09:35:00,1.57615,1.57654,1.57615,1.57653,158900000.0
2006-08-17 09:36:00,1.57637,1.5766,1.57621,1.57646,181599996.0
2006-08-17 09:37:00,1.5766,1.57667,1.57653,1.57662,96700000.0
2006-08-17 09:38:00,1.57651,1.57662,1.57623,1.57649,336300002.0
2006-08-17 09:39:00,1.57648,1.57656,1.57635,1.57641,398900000.0
2006-08-17 09:40:00,1.57647,1.57659,1.57638,1.57638,136000002.0
2006-08-17 09:41:00,1.57644,1.57653,1.57635,1.57645,289799998.0
2006-08-17 09:42:00,1.57633,1.57658,1.57633,1.57639,259700003.0
2006-08-17 09:43:00,1.57654,1.57662,1.57632,1.57654,300300002.0
2006-08-17 09:44:00,1.57654,1.57654,1.57631,1.57631,161700001.0
2006-08-17 09:45:00,1.57664,1.57664,1.57647,1.57647,51200001.0
2006-08-17 09:46:00,1.57672,1.57678,1.57672,1.57678,86300001.0
2006-08-17 09:47:00,1.57672,1.57672,1.57655,1.57659,263599999.0
2006-08-17 09:48:00,1.57661,1.57676,1.5765,1.57673,409000003.0
2006-08-17 09:49:00,1.57647,1.57671,1.57647,1.57654,347800001.0
2006-08-17 09:50:00,1.5767,1.57683,1.57657,1.57683,233300001.0
2006-08-17 09:51:00,1.57682,1.57682,1.5766,1.57677,211900001.0
2006-08-17 09:52:00,1.57679,1.57679,1.57646,1.57664,271299998.0
2006-08-17 09:53:00,1.57678,1.57685,1.5766,1.57676,187000000.0
2006-08-17 09:54:00,1.57679,1.57688,1.57666,1.57678,379100004.0
2006-08-17 09:55:00,1.57678,1.57679,1.57655,1.57668,273100000.0
2006-08-17 09:56:00,1.57667,1.5767,1.57654,1.5766,210400004.0
2006-08-17 09:57:00,1.5767,1.57675,1.5766,1.5767,282200002.0
2006-08-17 09:58:00,1.57666,1.57666,1.57649,1.57664,206899999.0
2006-08-17 09:59:00,1.57655,1.5767,1.57647,1.57652,301900003.0
2006-08-17 10:00:00,1.57665,1.57672,1.5765,1.57659,208500001.0
2006-08-17 10:01:00,1.5767,1.5767,1.5765,1.5766,233100000.0
2006-08-17 10:02:00,1.57639,1.57669,1.57634,1.57666,439200004.0
2006-08-17 10:03:00,1.57663,1.57676,1.57654,1.57672,344100002.0
2006-08-17 10:04:00,1.57662,1.57677,1.57654,1.57677,256300001.0
2006-08-17 10:05:00,1.57658,1.57683,1.57658,1.57676,296099995.0
2006-08-17 10:06:00,1.57671,1.57671,1.5765,1.57661,176500002.0
2006-08-17 10:07:00,1.57662,1.57669,1.5765,1.57659,293399998.0
2006-08-17 10:08:00,1.57648,1.57675,1.57636,1.57667,426200011.0
2006-08-17 10:09:00,1.57647,1.57669,1.57647,1.57669,256499999.0
2006-08-17 10:10:00,1.57668,1.57673,1.57656,1.57673,178300002.0
2006-08-17 10:11:00,1.57665,1.57675,1.57657,1.57673,324599999.0
2006-08-17 10:12:00,1.57672,1.57684,1.57658,1.57658,156000000.0
2006-08-17 10:13:00,1.57663,1.57682,1.57659,1.57664,255700001.0
2006-08-17 10:14:00,1.57665,1.57673,1.5765,1.57667,306800001.0
2006-08-17 10:15:00,1.57665,1.57666,1.57647,1.57647,219699998.0
2006-08-17 10:16:00,1.57656,1.57657,1.57635,1.5764,419400005.0
2006-08-17 10:17:00,1.57654,1.57668,1.57649,1.57649,366999999.0
2006-08-17 10:18:00,1.57654,1.57685,1.57653,1.57667,287300001.0
2006-08-17 10:19:00,1.57686,1.5771,1.57686,1.5771,118499999.0
2006-08-17 10:20:00,1.57691,1.57717,1.57691,1.57704,229900002.0
2006-08-17 10:21:00,1.5769,1.57718,1.5769,1.57711,251300002.0
2006-08-17 10:22:00,1.57712,1.5772,1.57694,1.57699,398300008.0
2006-08-17 10:23:00,1.57722,1.57722,1.577,1.57712,254699998.0
2006-08-17 10:24:00,1.57707,1.57716,1.57688,1.57712,161500000.0
2006-08-17 10:25:00,1.57704,1.57719,1.57677,1.57695,459600004.0
2006-08-17 10:26:00,1.57705,1.57713,1.57693,1.57701,267199997.0
2006-08-17 10:27:00,1.57701,1.57712,1.57683,1.57704,351500000.0
2006-08-17 10:28:00,1.57711,1.57712,1.57691,1.57704,313799999.0
2006-08-17 10:29:00,1.57712,1.57712,1.5769,1.5769,153100002.0
2006-08-17 10:30:00,1.57683,1.57714,1.57677,1.57706,296400006.0
2006-08-17 10:31:00,1.57698,1.57714,1.57689,1.57708,282100003.0
2006-08-17 10:32:00,1.57693,1.57707,1.57685,1.57698,343300005.0
2006-08-17 10:33:00,1.57694,1.57711,1.57685,1.57702,306899998.0
2006-08-17 10:34:00,1.57685,1.57699,1.5767,1.57682,183499999.0
2006-08-17 10:35:00,1.57668,1.57694,1.57667,1.57667,173900000.0
2006-08-17 10:36:00,1.57687,1.5769,1.57676,1.57684,342600001.0
2006-08-17 10:37:00,1.57691,1.57701,1.57678,1.57692,183600001.0
2006-08-17 10:38:00,1.57697,1.57705,1.57684,1.5769,233300002.0
2006-08-17 10:39:00,1.57697,1.57707,1.57685,1.57699,238099997.0
2006-08-17 10:40:00,1.57677,1.57714,1.57676,1.57714,263400000.0
2006-08-17 10:41:00,1.57713,1.57717,1.57693,1.57693,485300000.0
2006-08-17 10:42:00,1.5769,1.57717,1.57682,1.57703,310700000.0
2006-08-17 10:43:00,1.57708,1.57717,1.57668,1.577,477300002.0
2006-08-17 10:44:00,1.57705,1.57707,1.57685,1.57692,321800001.0
2006-08-17 10:45:00,1.57702,1.57708,1.57702,1.57708,86200002.0
2006-08-17 10:46:00,1.57689,1.57715,1.57687,1.57701,217799998.0
2006-08-17 10:47:00,1.57713,1.57713,1.57694,1.57694,134000000.0
2006-08-17 10:48:00,1.57705,1.57718,1.57701,1.57713,245299996.0
2006-08-17 10:49:00,1.5771,1.57729,1.57707,1.57715,323500002.0
2006-08-17 10:50:00,1.57708,1.57717,1.57693,1.57705,279600005.0
2006-08-17 10:51:00,1.57714,1.57729,1.57699,1.57715,456900001.0
2006-08-17 10:52:00,1.57701,1.57716,1.57694,1.57697,226499997.0
2006-08-17 10:53:00,1.57706,1.57716,1.57701,1.57709,212500002.0
2006-08-17 10:54:00,1.57712,1.5772,1.57699,1.57699,173300002.0
2006-08-17 10:55:00,1.57696,1.57722,1.57696,1.57718,215700000.0
2006-08-17 10:56:00,1.57725,1.57739,1.57711,1.57727,387699999.0
2006-08-17 10:57:00,1.57744,1.57753,1.57729,1.57748,170800001.0
2006-08-17 10:58:00,1.57736,1.57747,1.57731,1.57731,346500003.0
2006-08-17 10:59:00,1.57745,1.57749,1.57727,1.57727,166099999.0
2006-08-17 11:00:00,1.5775,1.57751,1.57721,1.57726,286699997.0
2006-08-17 11:01:00,1.57758,1.57762,1.5774,1.57754,142400002.0
2006-08-17 11:02:00,1.57748,1.57761,1.57733,1.57733,171100000.0
2006-08-17 11:03:00,1.57747,1.57747,1.57728,1.57731,312000003.0
2006-08-17 11:04:00,1.57737,1.57748,1.57705,1.5773,291600001.0
2006-08-17 11:05:00,1.57745,1.57751,1.57733,1.57744,336899997.0
2006-08-17 11:06:00,1.57754,1.57755,1.57736,1.57747,387600006.0
2006-08-17 11:07:00,1.57738,1.5775,1.57723,1.57735,435299999.0
2006-08-17 11:08:00,1.57738,1.57751,1.57733,1.57751,268500003.0
2006-08-17 11:09:00,1.57738,1.57757,1.57732,1.57756,250699998.0
2006-08-17 11:10:00,1.57752,1.57754,1.57736,1.57736,130500000.0
2006-08-17 11:11:00,1.57738,1.57754,1.57726,1.57742,350099998.0
2006-08-17 11:12:00,1.57738,1.57751,1.57731,1.57745,256500000.0
2006-08-17 11:13:00,1.57733,1.57752,1.57729,1.57749,354099997.0
2006-08-17 11:14:00,1.57735,1.57758,1.57735,1.5775,276500000.0
2006-08-17 11:15:00,1.57733,1.57753,1.57727,1.57753,254199999.0
2006-08-17 11:16:00,1.57741,1.57752,1.57734,1.57734,305100003.0
2006-08-17 11:17:00,1.57742,1.57755,1.57731,1.57735,252900001.0
2006-08-17 11:18:00,1.57745,1.57751,1.57735,1.57736,437900000.0
2006-08-17 11:19:00,1.57741,1.57752,1.57731,1.57744,200800000.0
2006-08-17 11:20:00,1.57754,1.57765,1.57744,1.57746,570300001.0
2006-08-17 11:21:00,1.5775,1.57757,1.57739,1.57755,299299998.0
2006-08-17 11:22:00,1.57732,1.57751,1.57726,1.57742,174500000.0
2006-08-17 11:23:00,1.57732,1.57754,1.57732,1.57745,322799998.0
2006-08-17 11:24:00,1.5773,1.57754,1.5773,1.57746,380700006.0
2006-08-17 11:25:00,1.57742,1.5775,1.57711,1.5774,181200002.0
2006-08-17 11:26:00,1.57738,1.57752,1.57738,1.57739,271800005.0
2006-08-17 11:27:00,1.5774,1.57743,1.57724,1.5773,247700001.0
2006-08-17 11:28:00,1.57728,1.57748,1.5772,1.57731,244499996.0
2006-08-17 11:29:00,1.57748,1.57757,1.57737,1.57739,322000004.0
2006-08-17 11:30:00,1.57746,1.57757,1.57735,1.57754,369099999.0
2006-08-17 11:31:00,1.5776,1.57762,1.57746,1.57749,322299995.0
2006-08-17 11:32:00,1.57763,1.57768,1.57749,1.57756,506199993.0
2006-08-17 11:33:00,1.57754,1.57763,1.57744,1.57763,365400000.0
2006-08-17 11:34:00,1.57753,1.57777,1.57748,1.57777,440100006.0
2006-08-17 11:35:00,1.57783,1.57812,1.57776,1.57798,228400002.0
2006-08-17 11:36:00,1.57813,1.57822,1.57796,1.5781,315500002.0
2006-08-17 11:37:00,1.57809,1.57824,1.57796,1.57805,242699998.0
2006-08-17 11:38:00,1.57823,1.57823,1.57806,1.57816,194799999.0
2006-08-17 11:39:00,1.57818,1.57823,1.57806,1.5781,316100004.0
2006-08-17 11:40:00,1.57814,1.57823,1.57801,1.57811,239400001.0
2006-08-17 11:41:00,1.57799,1.57818,1.57795,1.57815,387299996.0
2006-08-17 11:42:00,1.57792,1.57818,1.57791,1.57815,273900001.0
2006-08-17 11:43:00,1.5781,1.5782,1.57798,1.57809,365299997.0
2006-08-17 11:44:00,1.57809,1.57828,1.57803,1.57803,358100004.0
2006-08-17 11:45:00,1.5782,1.57831,1.57808,1.57813,343099996.0
2006-08-17 11:46:00,1.5782,1.5783,1.57807,1.57807,332100000.0
2006-08-17 11:47:00,1.57808,1.57836,1.57808,1.5783,227700003.0
2006-08-17 11:48:00,1.57816,1.57833,1.57809,1.57822,454100004.0
2006-08-17 11:49:00,1.57817,1.57829,1.57807,1.57821,361600001.0
2006-08-17 11:50:00,1.57828,1.57833,1.57817,1.57821,537400006.0
2006-08-17 11:51:00,1.57815,1.57842,1.57807,1.57833,419000002.0
2006-08-17 11:52:00,1.57817,1.57845,1.57817,1.57841,350000000.0
2006-08-17 11:53:00,1.57832,1.57845,1.57827,1.57843,245800000.0
2006-08-17 11:54:00,1.57838,1.57841,1.57814,1.57814,357999998.0
2006-08-17 11:55:00,1.57824,1.57841,1.57808,1.57824,261800000.0
2006-08-17 11:56:00,1.57827,1.57852,1.57825,1.57852,304399999.0
2006-08-17 11:57:00,1.5783,1.57853,1.5783,1.57848,230100005.0
2006-08-17 11:58:00,1.57829,1.5784,1.57806,1.57824,270900003.0
2006-08-17 11:59:00,1.57814,1.5783,1.57809,1.57828,371300004.0
2006-08-17 12:00:00,1.57825,1.57833,1.57804,1.57819,330700005.0
2006-08-17 12:01:00,1.57806,1.57833,1.57806,1.5782,325999997.0
2006-08-17 12:02:00,1.5781,1.57825,1.57803,1.57825,389599997.0
2006-08-17 12:03:00,1.57825,1.57828,1.57801,1.57821,240599998.0
2006-08-17 12:04:00,1.57818,1.57825,1.57812,1.5782,41500001.0
2006-08-17 12:05:00,1.57819,1.57825,1.57806,1.57818,218600001.0
2006-08-17 12:06:00,1.57825,1.57825,1.57792,1.57807,279700001.0
2006-08-17 12:07:00,1.57814,1.57833,1.57806,1.57821,238300002.0
2006-08-17 12:08:00,1.57824,1.57832,1.57811,1.5782,380199998.0
2006-08-17 12:09:00,1.5782,1.57823,1.57811,1.57823,142800000.0
2006-08-17 12:10:00,1.57828,1.57831,1.57803,1.57803,306699996.0
2006-08-17 12:11:00,1.57822,1.57824,1.57797,1.57821,383899992.0
2006-08-17 12:12:00,1.57811,1.57826,1.57807,1.57818,514600001.0
2006-08-17 12:13:00,1.57816,1.57825,1.578,1.57808,529800000.0
2006-08-17 12:14:00,1.57822,1.57826,1.57801,1.57811,390300005.0
2006-08-17 12:15:00,1.57813,1.57822,1.57804,1.5782,254200005.0
2006-08-17 12:16:00,1.57803,1.57828,1.57798,1.57817,594900007.0
2006-08-17 12:17:00,1.57816,1.57825,1.57809,1.57825,233899999.0
2006-08-17 12:18:00,1.57808,1.57822,1.57797,1.57809,278100001.0
2006-08-17 12:19:00,1.57811,1.57822,1.57805,1.57822,249299997.0
2006-08-17 12:20:00,1.57815,1.57829,1.57815,1.57829,178100000.0
2006-08-17 12:21:00,1.57826,1.57843,1.57821,1.57833,292399999.0
2006-08-17 12:22:00,1.57838,1.57842,1.57824,1.57832,355500006.0
2006-08-17 12:23:00,1.57835,1.57845,1.57821,1.57831,268500002.0
2006-08-17 12:24:00,1.57843,1.57845,1.57831,1.57839,253699997.0
2006-08-17 12:25:00,1.5783,1.5784,1.57809,1.57822,439400000.0
2006-08-17 12:26:00,1.57809,1.57829,1.57809,1.57821,227500000.0
2006-08-17 12:27:00,1.57818,1.57818,1.57797,1.57803,276500003.0
2006-08-17 12:28:00,1.57787,1.57822,1.57787,1.5782,203800000.0
2006-08-17 12:29:00,1.57797,1.5781,1.57785,1.578,236699998.0
2006-08-17 12:30:00,1.5779,1.57806,1.57786,1.57806,203800002.0
2006-08-17 12:31:00,1.57814,1.5782,1.57798,1.57813,179000002.0
2006-08-17 12:32:00,1.5782,1.5782,1.57798,1.57801,295500002.0
2006-08-17 12:33:00,1.57802,1.5782,1.57801,1.57803,200899997.0
2006-08-17 12:34:00,1.57803,1.57818,1.57801,1.57816,373900002.0
2006-08-17 12:35:00,1.57812,1.57823,1.57801,1.57801,257000003.0
2006-08-17 12:36:00,1.57815,1.57815,1.57795,1.57795,94800000.0
2006-08-17 12:37:00,1.57801,1.57823,1.57801,1.57816,269999998.0
2006-08-17 12:38:00,1.5782,1.57828,1.57806,1.57806,316399997.0
2006-08-17 12:39:00,1.57808,1.57826,1.57801,1.57817,313399998.0
2006-08-17 12:40:00,1.5782,1.57825,1.57799,1.57807,415199997.0
2006-08-17 12:41:00,1.57813,1.57832,1.57797,1.57808,285399996.0
2006-08-17 12:42:00,1.57798,1.57812,1.57796,1.57807,145299999.0
2006-08-17 12:43:00,1.5781,1.5781,1.57789,1.578,291599996.0
2006-08-17 12:44:00,1.57804,1.57822,1.57791,1.57815,253000001.0
2006-08-17 12:45:00,1.57819,1.57822,1.57802,1.57818,353700001.0
2006-08-17 12:46:00,1.57811,1.57827,1.57801,1.57814,398200000.0
2006-08-17 12:47:00,1.57794,1.57815,1.57793,1.57815,213500004.0
2006-08-17 12:48:00,1.57813,1.5782,1.57796,1.57818,317800001.0
2006-08-17 12:49:00,1.57807,1.57823,1.57805,1.57809,368800003.0
2006-08-17 12:50:00,1.57815,1.57824,1.57798,1.57798,282800004.0
2006-08-17 12:51:00,1.57822,1.57828,1.57812,1.57817,203500001.0
2006-08-17 12:52:00,1.57772,1.57819,1.57772,1.57819,456300003.0
2006-08-17 12:53:00,1.57808,1.57822,1.57792,1.5782,296099999.0
2006-08-17 12:54:00,1.57813,1.57822,1.57804,1.57815,258800001.0
2006-08-17 12:55:00,1.57818,1.57832,1.57807,1.57822,156600000.0
2006-08-17 12:56:00,1.57813,1.57825,1.57795,1.57817,299200005.0
2006-08-17 12:57:00,1.57819,1.57828,1.57807,1.57818,361800001.0
2006-08-17 12:58:00,1.5782,1.57828,1.57803,1.5781,237699998.0
2006-08-17 12:59:00,1.57815,1.57825,1.57802,1.5781,235000000.0
2006-08-17 13:00:00,1.57808,1.57823,1.57803,1.57817,174699999.0
2006-08-17 13:01:00,1.57815,1.57815,1.57796,1.57796,144000003.0
2006-08-17 13:02:00,1.57801,1.57813,1.57789,1.57803,351699997.0
2006-08-17 13:03:00,1.5781,1.57815,1.57793,1.57808,119700001.0
2006-08-17 13:04:00,1.57816,1.57816,1.57786,1.57808,298400000.0
2006-08-17 13:05:00,1.57793,1.57806,1.57789,1.57805,255899998.0
2006-08-17 13:06:00,1.57801,1.57809,1.57787,1.57793,212899999.0
2006-08-17 13:07:00,1.57791,1.57807,1.5778,1.57795,343800001.0
2006-08-17 13:08:00,1.57792,1.57811,1.57791,1.57805,157499999.0
2006-08-17 13:09:00,1.57811,1.57819,1.57804,1.57819,264300000.0
2006-08-17 13:10:00,1.57791,1.57817,1.57791,1.5781,122400000.0
2006-08-17 13:11:00,1.57803,1.57812,1.57793,1.57801,77100002.0
2006-08-17 13:12:00,1.578,1.578,1.57778,1.57785,289500002.0
2006-08-17 13:13:00,1.57783,1.57806,1.5778,1.57792,298900001.0
2006-08-17 13:14:00,1.57787,1.57805,1.57781,1.578,392400006.0
2006-08-17 13:15:00,1.57794,1.57812,1.57794,1.57796,234399999.0
2006-08-17 13:16:00,1.57803,1.57804,1.57778,1.57781,267000004.0
2006-08-17 13:17:00,1.57802,1.57804,1.57781,1.57796,178600002.0
2006-08-17 13:18:00,1.57795,1.57808,1.57781,1.57781,434200006.0
2006-08-17 13:19:00,1.57796,1.57805,1.57783,1.57805,133100000.0
2006-08-17 13:20:00,1.57805,1.57815,1.57801,1.5781,335700004.0
2006-08-17 13:21:00,1.57815,1.57815,1.57798,1.578,192500002.0
2006-08-17 13:22:00,1.57808,1.57815,1.57797,1.57803,319400001.0
2006-08-17 13:23:00,1.57809,1.57818,1.57787,1.57805,290700006.0
2006-08-17 13:24:00,1.57805,1.57818,1.57791,1.57807,351100000.0
2006-08-17 13:25:00,1.57816,1.57829,1.57797,1.57819,320800000.0
2006-08-17 13:26:00,1.57807,1.57818,1.57788,1.57805,229700000.0
2006-08-17 13:27:00,1.5781,1.5782,1.57798,1.57805,220000000.0
2006-08-17 13:28:00,1.57816,1.57833,1.57801,1.57825,293499996.0
2006-08-17 13:29:00,1.57826,1.57831,1.57813,1.57821,282500001.0
2006-08-17 13:30:00,1.57821,1.57832,1.57812,1.57822,438600004.0
2006-08-17 13:31:00,1.57811,1.57821,1.57798,1.57816,276600002.0
2006-08-17 13:32:00,1.57806,1.5782,1.57803,1.57815,323399999.0
2006-08-17 13:33:00,1.578,1.57819,1.578,1.57808,156600000.0
2006-08-17 13:34:00,1.57806,1.57818,1.57793,1.57818,305000005.0
2006-08-17 13:35:00,1.57819,1.57824,1.57806,1.57806,222100002.0
2006-08-17 13:36:00,1.57815,1.57828,1.57803,1.5781,65300000.0
2006-08-17 13:37:00,1.57819,1.57819,1.57805,1.57805,113099998.0
2006-08-17 13:38:00,1.57804,1.57819,1.57799,1.57817,418800006.0
2006-08-17 13:39:00,1.57816,1.57821,1.57801,1.57813,354800002.0
2006-08-17 13:40:00,1.57815,1.57815,1.57795,1.57797,244099999.0
2006-08-17 13:41:00,1.57813,1.57813,1.57783,1.57803,236899998.0
2006-08-17 13:42:00,1.57813,1.57822,1.57805,1.57814,129200000.0
2006-08-17 13:43:00,1.5782,1.5782,1.578,1.578,179800002.0
2006-08-17 13:44:00,1.57814,1.57816,1.57796,1.57803,342800003.0
2006-08-17 13:45:00,1.57808,1.57817,1.57799,1.57812,305400000.0
2006-08-17 13:46:00,1.57812,1.57821,1.578,1.57821,375200002.0
2006-08-17 13:47:00,1.57819,1.57819,1.57786,1.57786,284800001.0
2006-08-17 13:48:00,1.57812,1.57817,1.57787,1.578,259999998.0
2006-08-17 13:49:00,1.57806,1.57825,1.57806,1.57821,205499998.0
2006-08-17 13:50:00,1.57807,1.57819,1.57802,1.57812,263900001.0
2006-08-17 13:51:00,1.57793,1.57816,1.57787,1.57802,245100003.0
2006-08-17 13:52:00,1.57804,1.57806,1.57787,1.578,242000003.0
2006-08-17 13:53:00,1.57789,1.57799,1.57768,1.57779,160700001.0
2006-08-17 13:54:00,1.57787,1.57788,1.57767,1.57781,191300000.0
2006-08-17 13:55:00,1.57788,1.57794,1.57773,1.57773,489500009.0
2006-08-17 13:56:00,1.57782,1.57803,1.5777,1.57803,161100000.0
2006-08-17 13:57:00,1.578,1.57814,1.57791,1.578,328599999.0
2006-08-17 13:58:00,1.57792,1.57805,1.57792,1.57802,122300001.0
2006-08-17 13:59:00,1.57796,1.57805,1.57783,1.57799,267500002.0
2006-08-17 14:00:00,1.57802,1.57802,1.57783,1.57795,154700002.0
2006-08-17 14:01:00,1.57765,1.5779,1.5776,1.57772,312000004.0
2006-08-17 14:02:00,1.57775,1.57784,1.57761,1.57768,329000002.0
2006-08-17 14:03:00,1.57713,1.57775,1.57713,1.57775,246800000.0
2006-08-17 14:04:00,1.57774,1.57774,1.57751,1.57756,249199998.0
2006-08-17 14:05:00,1.57763,1.57778,1.57757,1.57776,433200003.0
2006-08-17 14:06:00,1.57775,1.57787,1.5776,1.57771,222699996.0
2006-08-17 14:07:00,1.57786,1.57798,1.57776,1.57785,437000000.0
2006-08-17 14:08:00,1.57798,1.57802,1.57781,1.57781,266399995.0
2006-08-17 14:09:00,1.57787,1.57796,1.57769,1.57769,249500002.0
2006-08-17 14:10:00,1.5776,1.57772,1.57748,1.57765,237500000.0
2006-08-17 14:11:00,1.57774,1.57786,1.57767,1.57768,330000006.0
2006-08-17 14:12:00,1.57763,1.57786,1.57763,1.57779,365400001.0
2006-08-17 14:13:00,1.57788,1.57788,1.57761,1.57779,255300003.0
2006-08-17 14:14:00,1.57777,1.57784,1.57759,1.57773,222600002.0
2006-08-17 14:15:00,1.57769,1.5778,1.57758,1.57761,282600002.0
2006-08-17 14:16:00,1.57769,1.57779,1.57764,1.57767,213300001.0
2006-08-17 14:17:00,1.57755,1.57778,1.57755,1.57761,226500000.0
2006-08-17 14:18:00,1.57769,1.57773,1.57753,1.57756,331200004.0
2006-08-17 14:19:00,1.57762,1.5777,1.57746,1.5776,300600002.0
2006-08-17 14:20:00,1.57746,1.57763,1.5773,1.57763,539900000.0
2006-08-17 14:21:00,1.57749,1.57764,1.5774,1.5774,285899999.0
2006-08-17 14:22:00,1.57742,1.57765,1.57741,1.57754,322199997.0
2006-08-17 14:23:00,1.57761,1.57774,1.57745,1.57756,326000006.0
2006-08-17 14:24:00,1.57754,1.57767,1.57746,1.57746,286900003.0
2006-08-17 14:25:00,1.57741,1.57748,1.57739,1.57742,65500000.0
2006-08-17 14:26:00,1.57731,1.57744,1.57717,1.57717,126500000.0
2006-08-17 14:27:00,1.57694,1.57712,1.57654,1.57707,342400005.0
2006-08-17 14:28:00,1.57703,1.57717,1.57687,1.577,273400000.0
2006-08-17 14:29:00,1.57712,1.57743,1.57708,1.5774,432900006.0
2006-08-17 14:30:00,1.57747,1.5775,1.57726,1.57726,287199999.0
2006-08-17 14:31:00,1.5773,1.57744,1.57715,1.57715,337100002.0
2006-08-17 14:32:00,1.57745,1.57756,1.57728,1.57752,446400003.0
2006-08-17 14:33:00,1.57749,1.57772,1.57749,1.57772,220599996.0
2006-08-17 14:34:00,1.57764,1.57773,1.5775,1.57753,264899997.0
2006-08-17 14:35:00,1.57781,1.57826,1.57778,1.57779,317799997.0
2006-08-17 14:36:00,1.57806,1.57833,1.57796,1.57824,183300000.0
2006-08-17 14:37:00,1.57831,1.57838,1.57821,1.57836,415499999.0
2006-08-17 14:38:00,1.5785,1.57864,1.57839,1.5786,224700001.0
2006-08-17 14:39:00,1.57842,1.57851,1.5783,1.5783,267999999.0
2006-08-17 14:40:00,1.57846,1.57846,1.57825,1.57833,205000002.0
2006-08-17 14:41:00,1.57832,1.57842,1.57824,1.57842,168599999.0
2006-08-17 14:42:00,1.57841,1.5785,1.57818,1.57837,365999996.0
2006-08-17 14:43:00,1.5783,1.5785,1.57822,1.5785,408100001.0
2006-08-17 14:44:00,1.57835,1.57848,1.57818,1.57829,183599999.0
2006-08-17 14:45:00,1.5783,1.57836,1.578,1.57821,241899996.0
2006-08-17 14:46:00,1.57831,1.57831,1.57815,1.57815,116600002.0
2006-08-17 14:47:00,1.57812,1.57832,1.57812,1.57832,202300001.0
2006-08-17 14:48:00,1.57809,1.57828,1.57809,1.57828,83799999.0
2006-08-17 14:49:00,1.57818,1.57828,1.57801,1.57815,312500001.0
2006-08-17 14:50:00,1.57828,1.57836,1.57814,1.57824,364400002.0
2006-08-17 14:51:00,1.57825,1.57828,1.57795,1.5781,314100000.0
2006-08-17 14:52:00,1.57818,1.57828,1.57812,1.57828,188699998.0
2006-08-17 14:53:00,1.57816,1.57832,1.57804,1.57817,384899991.0
2006-08-17 14:54:00,1.57828,1.57828,1.57807,1.57807,86400000.0
2006-08-17 14:55:00,1.5779,1.57818,1.57788,1.57815,429600007.0
2006-08-17 14:56:00,1.57813,1.57822,1.57801,1.57807,299900000.0
2006-08-17 14:57:00,1.57806,1.57824,1.57806,1.57818,310300000.0
2006-08-17 14:58:00,1.57818,1.57828,1.57808,1.5781,89500001.0
2006-08-17 14:59:00,1.57808,1.57825,1.57803,1.5782,324100000.0
2006-08-17 15:00:00,1.57814,1.57824,1.57809,1.57824,340500002.0
2006-08-17 15:01:00,1.57808,1.57816,1.57789,1.5779,399000003.0
2006-08-17 15:02:00,1.57818,1.57828,1.57814,1.57814,182300002.0
2006-08-17 15:03:00,1.57825,1.57827,1.57811,1.57811,355099999.0
2006-08-17 15:04:00,1.57821,1.57828,1.57805,1.57816,164500000.0
2006-08-17 15:05:00,1.57808,1.57823,1.57788,1.57812,271999996.0
2006-08-17 15:06:00,1.57833,1.57837,1.57813,1.57833,450200001.0
2006-08-17 15:07:00,1.57836,1.57852,1.57825,1.57839,304500000.0
2006-08-17 15:08:00,1.57849,1.57863,1.57825,1.57834,414800000.0
2006-08-17 15:09:00,1.57856,1.57867,1.57842,1.57846,312600008.0
2006-08-17 15:10:00,1.57855,1.57866,1.57839,1.57852,383200000.0
2006-08-17 15:11:00,1.57852,1.57873,1.57852,1.57873,213199999.0
2006-08-17 15:12:00,1.5788,1.57887,1.57874,1.57877,170200002.0
2006-08-17 15:13:00,1.57892,1.57911,1.57891,1.57907,334799996.0
2006-08-17 15:14:00,1.57901,1.57904,1.57883,1.57895,372199998.0
2006-08-17 15:15:00,1.57893,1.5791,1.57883,1.57895,372700001.0
2006-08-17 15:16:00,1.57902,1.57912,1.57898,1.57912,176600000.0
2006-08-17 15:17:00,1.57901,1.57911,1.57896,1.57907,262000005.0
2006-08-17 15:18:00,1.57898,1.579,1.57866,1.57886,344299998.0
2006-08-17 15:19:00,1.57895,1.579,1.57885,1.5789,144299998.0
2006-08-17 15:20:00,1.57898,1.57906,1.57885,1.57901,334600002.0
2006-08-17 15:21:00,1.57892,1.57905,1.57879,1.57893,268599995.0
2006-08-17 15:22:00,1.57879,1.57892,1.57871,1.57883,47300000.0
2006-08-17 15:23:00,1.57872,1.57887,1.57853,1.57853,481500005.0
2006-08-17 15:24:00,1.57859,1.57877,1.57859,1.57862,194699998.0
2006-08-17 15:25:00,1.57874,1.57893,1.57864,1.57893,356399998.0
2006-08-17 15:26:00,1.57885,1.57901,1.57881,1.57885,227500001.0
2006-08-17 15:27:00,1.57889,1.57896,1.57878,1.57892,164800002.0
2006-08-17 15:28:00,1.57871,1.57883,1.57868,1.57881,301800001.0
2006-08-17 15:29:00,1.57883,1.57883,1.57848,1.57848,167699998.0
2006-08-17 15:30:00,1.57863,1.57887,1.57851,1.57874,284499996.0
2006-08-17 15:31:00,1.57869,1.57888,1.57869,1.57888,77600000.0
2006-08-17 15:32:00,1.57873,1.57878,1.57854,1.57867,228500000.0
2006-08-17 15:33:00,1.57887,1.57887,1.57863,1.57879,344599999.0
2006-08-17 15:34:00,1.57883,1.57883,1.57851,1.57851,130200001.0
2006-08-17 15:35:00,1.57873,1.57883,1.57859,1.57869,308500004.0
2006-08-17 15:36:00,1.57867,1.57881,1.57854,1.57868,117300000.0
2006-08-17 15:37:00,1.57872,1.57892,1.57868,1.57881,244100003.0
2006-08-17 15:38:00,1.57875,1.57891,1.57867,1.57878,209400000.0
2006-08-17 15:39:00,1.57879,1.57888,1.57866,1.57876,221799998.0
2006-08-17 15:40:00,1.57877,1.57883,1.57863,1.57878,311799997.0
2006-08-17 15:41:00,1.57875,1.57877,1.57861,1.57863,87900002.0
2006-08-17 15:42:00,1.5788,1.57894,1.57869,1.57869,379599998.0
2006-08-17 15:43:00,1.57876,1.57897,1.57874,1.57882,265200001.0
2006-08-17 15:44:00,1.57883,1.57899,1.57882,1.57892,217799999.0
2006-08-17 15:45:00,1.57884,1.57899,1.57866,1.57877,131700000.0
2006-08-17 15:46:00,1.57855,1.57883,1.57855,1.57879,418400006.0
2006-08-17 15:47:00,1.57887,1.57893,1.57873,1.57874,312200000.0
2006-08-17 15:48:00,1.5788,1.57888,1.57869,1.57885,399399996.0
2006-08-17 15:49:00,1.57877,1.57885,1.57862,1.57878,194200000.0
2006-08-17 15:50:00,1.57882,1.57892,1.57867,1.5788,252000002.0
2006-08-17 15:51:00,1.57886,1.57903,1.57878,1.57889,290800003.0
2006-08-17 15:52:00,1.57895,1.57898,1.57882,1.57891,129300000.0
2006-08-17 15:53:00,1.5788,1.57889,1.57862,1.57874,200500002.0
2006-08-17 15:54:00,1.57879,1.57884,1.57862,1.57877,278100002.0
2006-08-17 15:55:00,1.57873,1.57877,1.57856,1.57862,355699999.0
2006-08-17 15:56:00,1.57866,1.57884,1.5786,1.57881,415000000.0
2006-08-17 15:57:00,1.57872,1.57879,1.5786,1.57867,212700002.0
2006-08-17 15:58:00,1.57865,1.57882,1.57865,1.57874,103000000.0
2006-08-17 15:59:00,1.57865,1.57876,1.5785,1.57853,489900002.0
2006-08-17 16:00:00,1.57864,1.57885,1.57844,1.57863,280000003.0
2006-08-17 16:01:00,1.57856,1.57886,1.57856,1.57878,236199996.0
2006-08-17 16:02:00,1.57885,1.57894,1.57872,1.57878,341400001.0
2006-08-17 16:03:00,1.57898,1.57931,1.57889,1.57924,437899999.0
2006-08-17 16:04:00,1.57899,1.57926,1.57892,1.57899,414699996.0
2006-08-17 16:05:00,1.57887,1.57901,1.57856,1.57869,281100000.0
2006-08-17 16:06:00,1.57865,1.57875,1.5785,1.57869,361200001.0
2006-08-17 16:07:00,1.57874,1.57885,1.57863,1.57868,395200001.0
2006-08-17 16:08:00,1.57877,1.57887,1.57861,1.5788,186300002.0
2006-08-17 16:09:00,1.57891,1.57891,1.5788,1.5788,115800002.0
2006-08-17 16:10:00,1.57894,1.57902,1.57873,1.57895,361000002.0
2006-08-17 16:11:00,1.57891,1.57897,1.5787,1.57885,260600000.0
2006-08-17 16:12:00,1.57878,1.57893,1.57871,1.57871,142199999.0
2006-08-17 16:13:00,1.57872,1.57887,1.57856,1.57869,308300000.0
2006-08-17 16:14:00,1.57865,1.57885,1.57855,1.57883,451399995.0
2006-08-17 16:15:00,1.57835,1.5788,1.57835,1.5788,274100001.0
2006-08-17 16:16:00,1.57876,1.57893,1.5787,1.57889,360299999.0
2006-08-17 16:17:00,1.5789,1.57893,1.57874,1.57884,196999999.0
2006-08-17 16:18:00,1.57884,1.57894,1.57874,1.57894,240299999.0
2006-08-17 16:19:00,1.57887,1.57887,1.57864,1.57868,380500004.0
2006-08-17 16:20:00,1.57884,1.5789,1.57871,1.57879,187800003.0
2006-08-17 16:21:00,1.57875,1.57889,1.5786,1.57869,192000000.0
2006-08-17 16:22:00,1.57875,1.57892,1.57875,1.57892,118600000.0
2006-08-17 16:23:00,1.579,1.57907,1.57889,1.57907,310700004.0
2006-08-17 16:24:00,1.57891,1.57905,1.57878,1.57884,335200008.0
2006-08-17 16:25:00,1.57881,1.57891,1.57875,1.57881,94400000.0
2006-08-17 16:26:00,1.57872,1.57876,1.57843,1.57856,479899996.0
2006-08-17 16:27:00,1.57848,1.5787,1.57844,1.57861,228699997.0
2006-08-17 16:28:00,1.57848,1.57872,1.57848,1.57864,153700002.0
2006-08-17 16:29:00,1.57862,1.57871,1.57856,1.57871,275299999.0
2006-08-17 16:30:00,1.57855,1.57885,1.57841,1.57874,114999999.0
2006-08-17 16:31:00,1.57859,1.5788,1.57841,1.5788,374900000.0
2006-08-17 16:32:00,1.57871,1.57886,1.57867,1.5787,276500001.0
2006-08-17 16:33:00,1.57859,1.57874,1.57852,1.5787,233299998.0
2006-08-17 16:34:00,1.57842,1.5787,1.57842,1.57862,300399998.0
2006-08-17 16:35:00,1.5786,1.57878,1.5785,1.57877,228400000.0
2006-08-17 16:36:00,1.57874,1.57881,1.5786,1.57875,442200001.0
2006-08-17 16:37:00,1.5787,1.57873,1.57848,1.57848,235899997.0
2006-08-17 16:38:00,1.5786,1.57868,1.57842,1.5786,394400002.0
2006-08-17 16:39:00,1.57852,1.57864,1.57847,1.57864,259599995.0
2006-08-17 16:40:00,1.57869,1.57873,1.57848,1.57867,352400000.0
2006-08-17 16:41:00,1.57871,1.57883,1.5786,1.5786,260400003.0
2006-08-17 16:42:00,1.57872,1.57891,1.57853,1.57876,499300001.0
2006-08-17 16:43:00,1.57875,1.57881,1.57837,1.57881,148499999.0
2006-08-17 16:44:00,1.57864,1.57885,1.57857,1.57885,385300000.0
2006-08-17 16:45:00,1.57873,1.57892,1.57872,1.57888,333900005.0
2006-08-17 16:46:00,1.57894,1.57907,1.57887,1.57896,346800001.0
2006-08-17 16:47:00,1.57883,1.57903,1.5788,1.57903,221200006.0
2006-08-17 16:48:00,1.57905,1.57905,1.57884,1.57888,116300000.0
2006-08-17 16:49:00,1.57899,1.57918,1.57894,1.57907,229200000.0
2006-08-17 16:50:00,1.57903,1.57917,1.57894,1.57902,315700002.0
2006-08-17 16:51:00,1.57903,1.57906,1.57868,1.57868,343600005.0
2006-08-17 16:52:00,1.5789,1.57915,1.5789,1.57915,198399997.0
2006-08-17 16:53:00,1.57907,1.57924,1.57907,1.5792,311700001.0
2006-08-17 16:54:00,1.57913,1.57936,1.57901,1.57913,433000002.0
2006-08-17 16:55:00,1.57935,1.57959,1.57934,1.57958,557499993.0
2006-08-17 16:56:00,1.57953,1.57969,1.57947,1.57965,389599993.0
2006-08-17 16:57:00,1.5796,1.57968,1.57948,1.57959,175700001.0
2006-08-17 16:58:00,1.57922,1.57952,1.57922,1.57946,276799999.0
2006-08-17 16:59:00,1.57928,1.57957,1.57928,1.57942,206799998.0
2006-08-17 17:00:00,1.5794,1.57948,1.57919,1.5794,309300001.0
2006-08-17 17:01:00,1.5794,1.57948,1.57921,1.57942,392999999.0
2006-08-17 17:02:00,1.57933,1.5795,1.57929,1.5795,237999996.0
2006-08-17 17:03:00,1.57935,1.57945,1.5791,1.57934,174300003.0
2006-08-17 17:04:00,1.57927,1.57942,1.57907,1.57925,347599997.0
2006-08-17 17:05:00,1.57928,1.57943,1.57924,1.57939,274900003.0
2006-08-17 17:06:00,1.57938,1.5795,1.57928,1.57936,79899999.0
2006-08-17 17:07:00,1.57929,1.57929,1.57899,1.57903,235800003.0
2006-08-17 17:08:00,1.57902,1.57921,1.57894,1.57909,381300001.0
2006-08-17 17:09:00,1.57902,1.57914,1.57894,1.579,327000004.0
2006-08-17 17:10:00,1.57884,1.57912,1.57884,1.5791,463700004.0
2006-08-17 17:11:00,1.57908,1.57916,1.57897,1.57909,93400000.0
2006-08-17 17:12:00,1.57919,1.57924,1.57903,1.57916,338400001.0
2006-08-17 17:13:00,1.57913,1.57922,1.5789,1.57899,347300003.0
2006-08-17 17:14:00,1.57889,1.57908,1.57889,1.57898,226400002.0
2006-08-17 17:15:00,1.57908,1.57909,1.57887,1.57898,270900002.0
2006-08-17 17:16:00,1.57888,1.57912,1.57888,1.57907,434500001.0
2006-08-17 17:17:00,1.57894,1.57915,1.57894,1.57911,194200000.0
2006-08-17 17:18:00,1.57904,1.57908,1.57881,1.57888,309899998.0
2006-08-17 17:19:00,1.57909,1.57912,1.57897,1.579,283399998.0
2006-08-17 17:20:00,1.57911,1.57918,1.57895,1.579,199499999.0
2006-08-17 17:21:00,1.57917,1.57923,1.57914,1.57916,96800000.0
2006-08-17 17:22:00,1.57902,1.57915,1.5789,1.5791,186199999.0
2006-08-17 17:23:00,1.57908,1.57915,1.57893,1.579,269500003.0
2006-08-17 17:24:00,1.57906,1.57915,1.5789,1.57905,297800002.0
2006-08-17 17:25:00,1.57907,1.57907,1.57897,1.579,131399997.0
2006-08-17 17:26:00,1.57902,1.57905,1.57879,1.57896,256500002.0
2006-08-17 17:27:00,1.57891,1.57905,1.5789,1.57893,266700005.0
2006-08-17 17:28:00,1.57886,1.57888,1.57863,1.57867,360600000.0
2006-08-17 17:29:00,1.57867,1.57889,1.57864,1.57889,169399999.0
2006-08-17 17:30:00,1.57878,1.57888,1.57865,1.5788,99999998.0
2006-08-17 17:31:00,1.57881,1.57894,1.5787,1.5788,411100005.0
2006-08-17 17:32:00,1.57869,1.57896,1.57869,1.57887,290099998.0
2006-08-17 17:33:00,1.57883,1.5789,1.57869,1.57876,246300002.0
2006-08-17 17:34:00,1.57886,1.57888,1.57866,1.57881,151000001.0
2006-08-17 17:35:00,1.57885,1.57888,1.57865,1.57876,135799999.0
2006-08-17 17:36:00,1.57872,1.57888,1.57855,1.57875,201299999.0
2006-08-17 17:37:00,1.57884,1.57892,1.57871,1.57877,251600002.0
2006-08-17 17:38:00,1.57867,1.5789,1.57867,1.57885,144100000.0
2006-08-17 17:39:00,1.5788,1.57893,1.57873,1.57873,222199999.0
2006-08-17 17:40:00,1.57882,1.57895,1.57864,1.57886,134499999.0
2006-08-17 17:41:00,1.57895,1.57895,1.57877,1.57877,342500001.0
2006-08-17 17:42:00,1.57891,1.57898,1.57878,1.57883,305800000.0
2006-08-17 17:43:00,1.57882,1.57892,1.57866,1.57871,329399990.0
2006-08-17 17:44:00,1.57873,1.57891,1.57855,1.57881,178100000.0
2006-08-17 17:45:00,1.57866,1.57885,1.57864,1.5788,343700000.0
2006-08-17 17:46:00,1.57885,1.579,1.57883,1.57896,323300003.0
2006-08-17 17:47:00,1.57875,1.57886,1.57875,1.57886,50300000.0
2006-08-17 17:48:00,1.57875,1.5788,1.57863,1.57865,160100002.0
2006-08-17 17:49:00,1.57866,1.57886,1.57861,1.5788,449100003.0
2006-08-17 17:50:00,1.57871,1.57887,1.57868,1.57876,301599995.0
2006-08-17 17:51:00,1.57882,1.57892,1.57874,1.57885,149500000.0
2006-08-17 17:52:00,1.5789,1.57892,1.57864,1.57883,211300002.0
2006-08-17 17:53:00,1.57884,1.57895,1.5787,1.5787,346700001.0
2006-08-17 17:54:00,1.5788,1.57894,1.57873,1.57883,306000001.0
2006-08-17 17:55:00,1.5789,1.5789,1.57885,1.57885,47900000.0
2006-08-17 17:56:00,1.57875,1.57887,1.57865,1.57878,185100002.0
2006-08-17 17:57:00,1.57872,1.57889,1.5787,1.5787,286000004.0
2006-08-17 17:58:00,1.57881,1.57892,1.57861,1.57883,388999997.0
2006-08-17 17:59:00,1.57888,1.57923,1.5788,1.57911,150500002.0
2006-08-17 18:00:00,1.57909,1.57928,1.57876,1.57903,370800004.0
2006-08-17 18:01:00,1.5791,1.5792,1.5788,1.579,1786199997.0
2006-08-17 18:02:00,1.5791,1.5794,1.579,1.5792,1786199997.0
2006-08-17 18:03:00,1.5793,1.5793,1.579,1.5792,1786199997.0
2006-08-17 18:04:00,1.579,1.5792,1.579,1.579,1786199997.0
2006-08-17 18:05:00,1.5791,1.5791,1.579,1.579,1786199997.0
2006-08-17 18:06:00,1.5791,1.5792,1.579,1.5791,1786199997.0
2006-08-17 18:07:00,1.5792,1.5793,1.5791,1.5791,1786199997.0
2006-08-17 18:08:00,1.579,1.5791,1.579,1.5791,1786199997.0
2006-08-17 18:09:00,1.57886,1.57915,1.57886,1.57908,1786199997.0
2006-08-17 18:10:00,1.57915,1.57918,1.57895,1.57895,2116700006.0
2006-08-17 18:11:00,1.57907,1.57918,1.57888,1.57901,2021900003.0
2006-08-17 18:12:00,1.5792,1.57922,1.57901,1.57901,2092499995.0
2006-08-17 18:13:00,1.57915,1.57918,1.57895,1.57895,1418000010.0
2006-08-17 18:14:00,1.5791,1.5792,1.579,1.5791,1055400000.0
2006-08-17 18:15:00,1.5791,1.57921,1.57893,1.57921,1055400000.0
2006-08-17 18:16:00,1.5792,1.5794,1.5792,1.5794,1893400004.0
2006-08-17 18:17:00,1.57943,1.57952,1.57925,1.57933,1893400004.0
2006-08-17 18:18:00,1.57925,1.57943,1.57924,1.57931,843600001.0
2006-08-17 18:19:00,1.5794,1.5794,1.5792,1.5792,919600007.0
2006-08-17 18:20:00,1.5791,1.5794,1.5791,1.5794,919600007.0
2006-08-17 18:21:00,1.57948,1.57953,1.57928,1.57928,919600007.0
2006-08-17 18:22:00,1.57941,1.57946,1.5793,1.5793,811600005.0
2006-08-17 18:23:00,1.5793,1.5795,1.5793,1.5795,1462800002.0
2006-08-17 18:24:00,1.5794,1.5795,1.5793,1.5794,1462800002.0
2006-08-17 18:25:00,1.5793,1.5796,1.5793,1.5795,1462800002.0
2006-08-17 18:26:00,1.5797,1.5798,1.5797,1.5798,1462800002.0
2006-08-17 18:27:00,1.57986,1.58008,1.57966,1.5799,1462800002.0
2006-08-17 18:28:00,1.58,1.58,1.5797,1.5798,1562800009.0
2006-08-17 18:29:00,1.57976,1.58,1.57976,1.57993,1562800009.0
2006-08-17 18:30:00,1.57991,1.58001,1.57976,1.57986,1028300001.0
2006-08-17 18:31:00,1.57986,1.58007,1.57983,1.58007,1011299998.0
2006-08-17 18:32:00,1.57999,1.58008,1.5798,1.57995,1307400003.0
2006-08-17 18:33:00,1.58,1.58,1.5799,1.5799,1535000011.0
2006-08-17 18:34:00,1.5798,1.58,1.5797,1.5799,1535000011.0
2006-08-17 18:35:00,1.58,1.5801,1.5799,1.58,1535000011.0
2006-08-17 18:36:00,1.58012,1.58016,1.57995,1.58007,1535000011.0
2006-08-17 18:37:00,1.58006,1.58021,1.57997,1.58013,2008800004.0
2006-08-17 18:38:00,1.58012,1.58012,1.57984,1.57988,1496699997.0
2006-08-17 18:39:00,1.57999,1.58019,1.57999,1.58003,2017799998.0
2006-08-17 18:40:00,1.58,1.58,1.5799,1.58,1110500008.0
2006-08-17 18:41:00,1.57997,1.58022,1.57984,1.58007,1110500008.0
2006-08-17 18:42:00,1.58017,1.58027,1.57993,1.5801,1291600010.0
2006-08-17 18:43:00,1.5801,1.58016,1.58001,1.58016,309499998.0
2006-08-17 18:44:00,1.58022,1.58025,1.57993,1.58013,849899999.0
2006-08-17 18:45:00,1.58012,1.58012,1.57981,1.5799,526000003.0
2006-08-17 18:46:00,1.57997,1.58011,1.57985,1.58001,395399997.0
2006-08-17 18:47:00,1.58011,1.58012,1.5799,1.5799,208300002.0
2006-08-17 18:48:00,1.57995,1.58011,1.57988,1.57992,1352499997.0
2006-08-17 18:49:00,1.58009,1.5802,1.57993,1.58012,309100002.0
2006-08-17 18:50:00,1.58015,1.58018,1.57998,1.58002,770500003.0
2006-08-17 18:51:00,1.58011,1.58025,1.57996,1.5801,1294200003.0
2006-08-17 18:52:00,1.57996,1.58022,1.57996,1.5802,1409000008.0
2006-08-17 18:53:00,1.58016,1.58022,1.58002,1.58015,1263299995.0
2006-08-17 18:54:00,1.58013,1.58023,1.58001,1.58011,670800000.0
2006-08-17 18:55:00,1.58024,1.58024,1.57995,1.57999,1647799995.0
2006-08-17 18:56:00,1.58019,1.58019,1.58002,1.58011,891000001.0
2006-08-17 18:57:00,1.58013,1.58019,1.57995,1.58009,684100002.0
2006-08-17 18:58:00,1.58021,1.58034,1.58005,1.58012,1130600002.0
2006-08-17 18:59:00,1.58024,1.5806,1.58014,1.58045,1699800006.0
2006-08-17 19:00:00,1.58038,1.58073,1.58038,1.58048,345300003.0
2006-08-17 19:01:00,1.58063,1.58087,1.58049,1.58074,328100002.0
2006-08-17 19:02:00,1.5808,1.58085,1.58061,1.58069,838700002.0
2006-08-17 19:03:00,1.58082,1.58114,1.58074,1.58087,380400004.0
2006-08-17 19:04:00,1.58089,1.58103,1.58085,1.581,251999998.0
2006-08-17 19:05:00,1.58111,1.58117,1.58092,1.58097,829700000.0
2006-08-17 19:06:00,1.58107,1.58114,1.58088,1.58096,1842100000.0
2006-08-17 19:07:00,1.58095,1.58116,1.58085,1.581,891100001.0
2006-08-17 19:08:00,1.58105,1.58113,1.5809,1.58091,1520000011.0
2006-08-17 19:09:00,1.58098,1.58113,1.58076,1.58083,1347799998.0
2006-08-17 19:10:00,1.5809,1.58108,1.58077,1.58103,966399999.0
2006-08-17 19:11:00,1.58096,1.58102,1.58079,1.58079,993200004.0
2006-08-17 19:12:00,1.58068,1.58084,1.58066,1.58077,853599999.0
2006-08-17 19:13:00,1.58065,1.58084,1.58058,1.58082,545000002.0
2006-08-17 19:14:00,1.58071,1.58089,1.58071,1.58089,289600000.0
2006-08-17 19:15:00,1.58081,1.58089,1.58069,1.58072,1249099995.0
2006-08-17 19:16:00,1.58082,1.5809,1.58067,1.58067,586500005.0
2006-08-17 19:17:00,1.58079,1.58093,1.58063,1.58077,694799999.0
2006-08-17 19:18:00,1.5808,1.58098,1.58074,1.58093,510300000.0
2006-08-17 19:19:00,1.58094,1.58106,1.58081,1.58095,1034299998.0
2006-08-17 19:20:00,1.581,1.58113,1.5807,1.58093,1165100001.0
2006-08-17 19:21:00,1.581,1.58125,1.581,1.58114,1027900014.0
2006-08-17 19:22:00,1.58113,1.58121,1.58101,1.58113,246600000.0
2006-08-17 19:23:00,1.58114,1.58115,1.5809,1.5809,863800002.0
2006-08-17 19:24:00,1.58108,1.58119,1.58095,1.58108,533700000.0
2006-08-17 19:25:00,1.58095,1.58126,1.58088,1.58101,1106900006.0
2006-08-17 19:26:00,1.581,1.58114,1.58087,1.58099,1019499998.0
2006-08-17 19:27:00,1.58111,1.58121,1.58097,1.58098,1369000004.0
2006-08-17 19:28:00,1.58111,1.58124,1.58098,1.58098,456800000.0
2006-08-17 19:29:00,1.58112,1.58123,1.58093,1.58093,896100001.0
2006-08-17 19:30:00,1.5811,1.5812,1.5809,1.5809,1195900002.0
2006-08-17 19:31:00,1.58103,1.58114,1.58084,1.58091,1195900002.0
2006-08-17 19:32:00,1.58104,1.58117,1.58094,1.58095,848300008.0
2006-08-17 19:33:00,1.58108,1.58121,1.58094,1.58094,912300000.0
2006-08-17 19:34:00,1.58096,1.58119,1.58079,1.581,1679400012.0
2006-08-17 19:35:00,1.5809,1.58107,1.58074,1.58102,889299998.0
2006-08-17 19:36:00,1.581,1.581,1.58067,1.58075,770299995.0
2006-08-17 19:37:00,1.58095,1.58107,1.58087,1.581,404099998.0
2006-08-17 19:38:00,1.58095,1.58108,1.58091,1.58094,686999999.0
2006-08-17 19:39:00,1.58099,1.58107,1.58075,1.58075,1002100000.0
2006-08-17 19:40:00,1.5809,1.581,1.58086,1.58098,599600005.0
2006-08-17 19:41:00,1.58092,1.58116,1.58083,1.58116,516400002.0
2006-08-17 19:42:00,1.5812,1.58125,1.58108,1.58118,649300004.0
2006-08-17 19:43:00,1.58113,1.58121,1.581,1.581,335599999.0
2006-08-17 19:44:00,1.58115,1.58119,1.58101,1.58107,744400000.0
2006-08-17 19:45:00,1.58109,1.58122,1.581,1.58122,316399995.0
2006-08-17 19:46:00,1.58119,1.58127,1.58104,1.58108,735900001.0
2006-08-17 19:47:00,1.58126,1.58152,1.58117,1.5813,235200001.0
2006-08-17 19:48:00,1.58126,1.58136,1.58125,1.58135,484900001.0
2006-08-17 19:49:00,1.58134,1.58134,1.58113,1.58125,1442700009.0
2006-08-17 19:50:00,1.5812,1.58125,1.58107,1.58118,168200003.0
2006-08-17 19:51:00,1.58112,1.58124,1.58109,1.5812,423399995.0
2006-08-17 19:52:00,1.5812,1.58138,1.58109,1.58138,359300001.0
2006-08-17 19:53:00,1.58132,1.58144,1.58119,1.5813,470800005.0
2006-08-17 19:54:00,1.58135,1.58144,1.58126,1.58129,346599995.0
2006-08-17 19:55:00,1.58142,1.58142,1.58115,1.58115,565999994.0
2006-08-17 19:56:00,1.58135,1.58145,1.5812,1.58125,1022300004.0
2006-08-17 19:57:00,1.5812,1.58135,1.58113,1.58128,1424999997.0
2006-08-17 19:58:00,1.58118,1.5815,1.58118,1.5813,1720999999.0
2006-08-17 19:59:00,1.58121,1.58151,1.58121,1.58131,1076100000.0
2006-08-17 20:00:00,1.58148,1.58157,1.58126,1.58126,648299998.0
2006-08-17 20:01:00,1.58138,1.58173,1.58131,1.58153,756900003.0
2006-08-17 20:02:00,1.58156,1.58169,1.58151,1.58156,490399996.0
2006-08-17 20:03:00,1.58148,1.58162,1.58139,1.58155,271000000.0
2006-08-17 20:04:00,1.58159,1.58166,1.58148,1.58158,252099997.0
2006-08-17 20:05:00,1.58155,1.58155,1.58138,1.58144,449199995.0
2006-08-17 20:06:00,1.58147,1.58153,1.58142,1.5815,424800001.0
2006-08-17 20:07:00,1.58143,1.58151,1.58127,1.58137,281800000.0
2006-08-17 20:08:00,1.58147,1.58159,1.58138,1.58146,1702200008.0
2006-08-17 20:09:00,1.5816,1.58166,1.58147,1.5815,375200003.0
2006-08-17 20:10:00,1.58165,1.58171,1.58153,1.58155,220700000.0
2006-08-17 20:11:00,1.58168,1.58171,1.58145,1.58153,780300001.0
2006-08-17 20:12:00,1.58162,1.58177,1.58152,1.5816,325200003.0
2006-08-17 20:13:00,1.58167,1.58182,1.58157,1.58164,1864700009.0
2006-08-17 20:14:00,1.5817,1.58175,1.58155,1.58163,564299998.0
2006-08-17 20:15:00,1.58164,1.58181,1.58163,1.58168,1096799996.0
2006-08-17 20:16:00,1.58168,1.58174,1.5815,1.58153,1869399999.0
2006-08-17 20:17:00,1.5817,1.5817,1.58152,1.58165,386100001.0
2006-08-17 20:18:00,1.58159,1.58167,1.58148,1.58159,454400006.0
2006-08-17 20:19:00,1.5816,1.5817,1.5816,1.5816,712699997.0
2006-08-17 20:20:00,1.5817,1.5817,1.5816,1.5816,712699997.0
2006-08-17 20:21:00,1.5814,1.5816,1.5814,1.58152,712699997.0
2006-08-17 20:22:00,1.58154,1.58161,1.58143,1.58151,628600004.0
2006-08-17 20:23:00,1.58145,1.5816,1.58135,1.58142,1362600010.0
2006-08-17 20:24:00,1.58152,1.58152,1.58122,1.58132,706400001.0
2006-08-17 20:25:00,1.58145,1.58153,1.58124,1.5814,1077600001.0
2006-08-17 20:26:00,1.58149,1.58149,1.58135,1.58139,412200002.0
2006-08-17 20:27:00,1.58156,1.58163,1.58144,1.58151,633500007.0
2006-08-17 20:28:00,1.5816,1.5816,1.5815,1.5815,1603699995.0
2006-08-17 20:29:00,1.58146,1.58152,1.58121,1.58138,1603699995.0
2006-08-17 20:30:00,1.5816,1.5816,1.5815,1.5815,652999997.0
2006-08-17 20:31:00,1.5816,1.5816,1.5815,1.5816,652999997.0
2006-08-17 20:32:00,1.5817,1.5817,1.5816,1.5816,652999997.0
2006-08-17 20:33:00,1.58149,1.58175,1.58139,1.58155,652999997.0
2006-08-17 20:34:00,1.58152,1.58163,1.58135,1.58139,323999997.0
2006-08-17 20:35:00,1.58149,1.58158,1.58134,1.58145,390900002.0
2006-08-17 20:36:00,1.58155,1.58167,1.58132,1.58159,678700008.0
2006-08-17 20:37:00,1.5817,1.58173,1.58145,1.58145,1034100005.0
2006-08-17 20:38:00,1.5817,1.5817,1.5816,1.5816,923500005.0
2006-08-17 20:39:00,1.58137,1.58158,1.58123,1.58138,923500005.0
2006-08-17 20:40:00,1.58143,1.58143,1.58118,1.5812,1315900008.0
2006-08-17 20:41:00,1.58121,1.58141,1.58104,1.58125,511400006.0
2006-08-17 20:42:00,1.58105,1.58125,1.581,1.5812,254300000.0
2006-08-17 20:43:00,1.58125,1.58139,1.58113,1.58113,815700005.0
2006-08-17 20:44:00,1.58109,1.5814,1.58102,1.5812,1370400004.0
2006-08-17 20:45:00,1.58109,1.58136,1.58109,1.58117,890700007.0
2006-08-17 20:46:00,1.58146,1.58148,1.58123,1.58141,428799998.0
2006-08-17 20:47:00,1.58138,1.58138,1.58112,1.58122,821899999.0
2006-08-17 20:48:00,1.58124,1.5814,1.58111,1.58121,1683500008.0
2006-08-17 20:49:00,1.58115,1.5815,1.58115,1.58139,874300004.0
2006-08-17 20:50:00,1.58127,1.58134,1.58113,1.58131,2056700002.0
2006-08-17 20:51:00,1.58125,1.58128,1.58108,1.58114,352600004.0
2006-08-17 20:52:00,1.58124,1.58124,1.58091,1.58109,1377500007.0
2006-08-17 20:53:00,1.58108,1.58133,1.581,1.5811,1550200000.0
2006-08-17 20:54:00,1.58095,1.58124,1.58095,1.5812,779600004.0
2006-08-17 20:55:00,1.58107,1.58118,1.58097,1.5811,532200003.0
2006-08-17 20:56:00,1.581,1.5813,1.581,1.5813,1481299997.0
2006-08-17 20:58:00,1.5814,1.5815,1.5813,1.5814,1481299997.0
2006-08-17 20:59:00,1.5813,1.5813,1.5811,1.5811,1481299997.0
2006-08-17 21:00:00,1.5812,1.5812,1.581,1.5811,1481299997.0
2006-08-17 21:01:00,1.5812,1.5812,1.581,1.581,1481299997.0
2006-08-17 21:02:00,1.58092,1.58109,1.58085,1.58094,1481299997.0
2006-08-17 21:03:00,1.58106,1.58117,1.58092,1.58095,1456300005.0
2006-08-17 21:04:00,1.58092,1.58104,1.58078,1.58092,176800000.0
2006-08-17 21:05:00,1.58084,1.58099,1.58077,1.58092,918500002.0
2006-08-17 21:06:00,1.58075,1.58103,1.5807,1.58094,340799999.0
2006-08-17 21:07:00,1.58096,1.581,1.58086,1.5809,600499996.0
2006-08-17 21:08:00,1.58098,1.58138,1.58093,1.5813,460899996.0
2006-08-17 21:09:00,1.5813,1.58134,1.58109,1.58109,597800003.0
2006-08-17 21:10:00,1.58129,1.58153,1.58128,1.58153,882899999.0
2006-08-17 21:11:00,1.58145,1.58151,1.58134,1.58139,808699997.0
2006-08-17 21:12:00,1.58143,1.58163,1.58136,1.58148,243900003.0
2006-08-17 21:13:00,1.58127,1.58138,1.58117,1.5813,966799999.0
2006-08-17 21:14:00,1.58128,1.58142,1.58117,1.58134,751600000.0
2006-08-17 21:15:00,1.58142,1.58142,1.58106,1.58108,716000006.0
2006-08-17 21:16:00,1.58098,1.58135,1.58098,1.58125,651600004.0
2006-08-17 21:17:00,1.58125,1.58136,1.58115,1.58115,1513000011.0
2006-08-17 21:18:00,1.5813,1.5813,1.58104,1.58114,645700008.0
2006-08-17 21:19:00,1.58113,1.58125,1.58101,1.5812,554999997.0
2006-08-17 21:21:00,1.5814,1.5814,1.5813,1.5814,2100800017.0
2006-08-17 21:22:00,1.58111,1.58137,1.58108,1.58135,2100800017.0
2006-08-17 21:23:00,1.5813,1.5813,1.58097,1.58104,1487400001.0
2006-08-17 21:24:00,1.58114,1.58128,1.58104,1.58107,505900003.0
2006-08-17 21:25:00,1.58105,1.58129,1.58075,1.58115,1265599999.0
2006-08-17 21:26:00,1.58107,1.58127,1.58107,1.58117,512300005.0
2006-08-17 21:27:00,1.58117,1.58128,1.58111,1.58128,790599994.0
2006-08-17 21:28:00,1.58126,1.58134,1.58114,1.58114,915500010.0
2006-08-17 21:29:00,1.5813,1.58134,1.58113,1.58117,257899999.0
2006-08-17 21:30:00,1.58109,1.58122,1.58105,1.58105,406700002.0
2006-08-17 21:31:00,1.58121,1.58125,1.58103,1.58107,556699999.0
2006-08-17 21:32:00,1.58125,1.58132,1.58106,1.58106,1929199988.0
2006-08-17 21:33:00,1.58121,1.58134,1.5812,1.5812,176599998.0
2006-08-17 21:34:00,1.5813,1.58134,1.58117,1.58119,1443699999.0
2006-08-17 21:35:00,1.58129,1.58134,1.58115,1.58117,971200009.0
2006-08-17 21:36:00,1.58121,1.5813,1.58112,1.5812,101999999.0
2006-08-17 21:37:00,1.58125,1.5813,1.5811,1.5811,406599997.0
2006-08-17 21:38:00,1.58109,1.5813,1.58105,1.5812,305200000.0
2006-08-17 21:39:00,1.58115,1.58125,1.58115,1.58125,38999999.0
2006-08-17 21:40:00,1.58125,1.5813,1.5811,1.58111,590000001.0
2006-08-17 21:41:00,1.5812,1.5813,1.581,1.58116,820100004.0
2006-08-17 21:42:00,1.5812,1.58135,1.58116,1.58127,561299998.0
2006-08-17 21:43:00,1.5812,1.58137,1.58115,1.58133,995599999.0
2006-08-17 21:44:00,1.58135,1.58137,1.58119,1.5812,1435500009.0
2006-08-17 21:45:00,1.58127,1.58135,1.58109,1.5811,777200002.0
2006-08-17 21:46:00,1.58114,1.58128,1.58098,1.58103,1108400005.0
2006-08-17 21:47:00,1.58103,1.58121,1.58093,1.5811,1385000002.0
2006-08-17 21:48:00,1.58088,1.5811,1.58081,1.5811,429199999.0
2006-08-17 21:49:00,1.5811,1.58114,1.58092,1.58093,1121500012.0
2006-08-17 21:50:00,1.58093,1.58108,1.58086,1.58108,225800000.0
2006-08-17 21:51:00,1.58102,1.58119,1.58101,1.58108,469899999.0
2006-08-17 21:52:00,1.5811,1.58115,1.58084,1.581,1604600002.0
2006-08-17 21:53:00,1.58097,1.58112,1.58096,1.58109,490800004.0
2006-08-17 21:54:00,1.58104,1.5811,1.58095,1.58105,394199999.0
2006-08-17 21:55:00,1.58105,1.5811,1.58087,1.58098,391899997.0
2006-08-17 21:56:00,1.58107,1.58114,1.5809,1.58095,459899999.0
2006-08-17 21:57:00,1.58102,1.58103,1.58083,1.58091,376499997.0
2006-08-17 21:58:00,1.58095,1.581,1.58083,1.58092,740100007.0
2006-08-17 21:59:00,1.58081,1.581,1.58081,1.58083,1290000010.0
2006-08-17 22:00:00,1.5809,1.58099,1.5807,1.58082,608300002.0
2006-08-17 22:01:00,1.58088,1.58103,1.58088,1.58096,186000002.0
2006-08-17 22:02:00,1.58105,1.58107,1.58081,1.58081,1236499999.0
2006-08-17 22:03:00,1.58098,1.58107,1.58083,1.58107,435799997.0
2006-08-17 22:04:00,1.58098,1.58107,1.58083,1.58105,696800004.0
2006-08-17 22:05:00,1.58107,1.58107,1.58091,1.581,349900005.0
2006-08-17 22:06:00,1.58107,1.58114,1.58097,1.58106,592499990.0
2006-08-17 22:07:00,1.58105,1.58105,1.58086,1.58086,214800002.0
2006-08-17 22:08:00,1.58105,1.58108,1.58089,1.58095,410599998.0
2006-08-17 22:09:00,1.5811,1.5811,1.58091,1.58099,462499996.0
2006-08-17 22:10:00,1.58119,1.58129,1.58107,1.58107,186900002.0
2006-08-17 22:11:00,1.58118,1.58125,1.5811,1.5812,218200001.0
2006-08-17 22:12:00,1.58125,1.58125,1.58108,1.5812,603500008.0
2006-08-17 22:13:00,1.58113,1.5812,1.58099,1.58103,212300002.0
2006-08-17 22:14:00,1.58125,1.5813,1.58109,1.58114,280399999.0
2006-08-17 22:15:00,1.5812,1.58128,1.581,1.58107,759400005.0
2006-08-17 22:16:00,1.58107,1.58139,1.58107,1.5813,236700000.0
2006-08-17 22:17:00,1.58136,1.58139,1.58114,1.58138,241300000.0
2006-08-17 22:18:00,1.58109,1.5813,1.58101,1.58115,343000002.0
2006-08-17 22:19:00,1.581,1.58127,1.58099,1.58127,326200004.0
2006-08-17 22:20:00,1.5811,1.5813,1.58107,1.5813,313299998.0
2006-08-17 22:21:00,1.58122,1.58139,1.58117,1.58136,265999999.0
2006-08-17 22:22:00,1.58132,1.58155,1.5813,1.58139,732500001.0
2006-08-17 22:23:00,1.5814,1.5814,1.5812,1.5812,280999999.0
2006-08-17 22:24:00,1.58133,1.58141,1.58118,1.58123,179600003.0
2006-08-17 22:25:00,1.58149,1.58149,1.58112,1.58112,532799997.0
2006-08-17 22:26:00,1.5812,1.58151,1.58119,1.58143,827999998.0
2006-08-17 22:27:00,1.58136,1.58164,1.58127,1.58147,215099998.0
2006-08-17 22:28:00,1.58152,1.5816,1.58136,1.58137,789100001.0
2006-08-17 22:29:00,1.58155,1.5816,1.58136,1.58149,778400007.0
2006-08-17 22:30:00,1.5814,1.58167,1.58134,1.58157,980599999.0
2006-08-17 22:31:00,1.58152,1.58158,1.58127,1.5814,336500003.0
2006-08-17 22:32:00,1.58159,1.58159,1.5814,1.5814,313900003.0
2006-08-17 22:33:00,1.58157,1.58167,1.58145,1.5816,310000002.0
2006-08-17 22:34:00,1.58165,1.58166,1.58146,1.58148,398700001.0
2006-08-17 22:35:00,1.58164,1.58168,1.58152,1.58152,239700003.0
2006-08-17 22:36:00,1.58151,1.58165,1.5815,1.5816,592500003.0
2006-08-17 22:37:00,1.58146,1.58165,1.58141,1.5816,394300002.0
2006-08-17 22:38:00,1.58139,1.58155,1.5813,1.58155,476899996.0
2006-08-17 22:39:00,1.5815,1.58155,1.58123,1.58137,793600003.0
2006-08-17 22:40:00,1.58137,1.5816,1.58127,1.5816,747700002.0
2006-08-17 22:41:00,1.58155,1.58167,1.58138,1.58149,535099995.0
2006-08-17 22:42:00,1.5814,1.58168,1.5814,1.58153,755800007.0
2006-08-17 22:43:00,1.58157,1.58168,1.58133,1.58158,1320100002.0
2006-08-17 22:44:00,1.58162,1.58166,1.58137,1.5815,280600002.0
2006-08-17 22:45:00,1.58162,1.58162,1.58135,1.58135,318700004.0
2006-08-17 22:46:00,1.58141,1.58158,1.58131,1.5815,221999999.0
2006-08-17 22:47:00,1.58141,1.58159,1.58139,1.58156,259000001.0
2006-08-17 22:48:00,1.58142,1.58162,1.58135,1.58137,416900000.0
2006-08-17 22:49:00,1.58146,1.58146,1.58108,1.58108,768700004.0
2006-08-17 22:50:00,1.58114,1.58127,1.58106,1.58123,298299997.0
2006-08-17 22:51:00,1.58123,1.58125,1.58101,1.5811,475799999.0
2006-08-17 22:52:00,1.58105,1.58122,1.58082,1.58116,247199999.0
2006-08-17 22:53:00,1.58129,1.58129,1.58113,1.58116,177300000.0
2006-08-17 22:54:00,1.58117,1.58134,1.5811,1.58127,571099999.0
2006-08-17 22:55:00,1.58121,1.58133,1.58115,1.5813,227699997.0
2006-08-17 22:56:00,1.58118,1.58137,1.58118,1.58137,97599998.0
2006-08-17 22:57:00,1.58119,1.5814,1.58119,1.58133,377900000.0
2006-08-17 22:58:00,1.58135,1.5814,1.58123,1.58135,86400001.0
2006-08-17 22:59:00,1.58125,1.5813,1.58085,1.58085,430500002.0
2006-08-17 23:00:00,1.5811,1.58115,1.58075,1.58115,127899998.0
2006-08-17 23:01:00,1.58105,1.58126,1.58075,1.58078,388300000.0
2006-08-17 23:02:00,1.58127,1.58151,1.58098,1.58098,143500000.0
2006-08-17 23:03:00,1.581,1.58129,1.58088,1.58119,395599999.0
2006-08-17 23:04:00,1.58067,1.58129,1.58067,1.58116,336300003.0
2006-08-17 23:05:00,1.5812,1.58133,1.58086,1.58086,171499998.0
2006-08-17 23:06:00,1.58113,1.58145,1.58091,1.58132,141300000.0
2006-08-17 23:07:00,1.58135,1.58149,1.58106,1.58145,434500005.0
2006-08-17 23:08:00,1.5811,1.58138,1.58087,1.58129,406799999.0
2006-08-17 23:09:00,1.58147,1.58161,1.58107,1.58107,232900002.0
2006-08-17 23:10:00,1.58082,1.58155,1.58082,1.58127,400100002.0
2006-08-17 23:11:00,1.58165,1.58172,1.58065,1.58065,308900002.0
2006-08-17 23:12:00,1.58122,1.5814,1.58104,1.58104,325200002.0
2006-08-17 23:13:00,1.58102,1.58126,1.58069,1.58069,339899996.0
2006-08-17 23:14:00,1.58081,1.58123,1.58058,1.58102,386200001.0
2006-08-17 23:15:00,1.58101,1.58144,1.58092,1.5813,235799999.0
2006-08-17 23:16:00,1.58113,1.58129,1.58107,1.58117,192299998.0
2006-08-17 23:17:00,1.58116,1.58131,1.58089,1.58128,379799998.0
2006-08-17 23:18:00,1.58093,1.58128,1.58081,1.58108,414699996.0
2006-08-17 23:19:00,1.58106,1.58122,1.58085,1.58109,379300000.0
2006-08-17 23:20:00,1.58107,1.58119,1.58087,1.58103,446200002.0
2006-08-17 23:21:00,1.58108,1.58123,1.58079,1.58104,339999998.0
2006-08-17 23:22:00,1.58133,1.58133,1.5812,1.58128,142100000.0
2006-08-17 23:23:00,1.58125,1.5813,1.58117,1.58123,113399997.0
2006-08-17 23:24:00,1.58127,1.58127,1.58114,1.58114,131799997.0
2006-08-17 23:25:00,1.58135,1.58135,1.58113,1.58113,89600001.0
2006-08-17 23:26:00,1.5813,1.58135,1.5813,1.58135,18400000.0
2006-08-17 23:27:00,1.58135,1.58135,1.5813,1.5813,172399999.0
2006-08-17 23:28:00,1.58135,1.58135,1.58114,1.58114,503900009.0
2006-08-17 23:29:00,1.58123,1.58128,1.58111,1.58119,151300001.0
2006-08-17 23:30:00,1.58122,1.5813,1.58107,1.5812,171600000.0
2006-08-17 23:31:00,1.58125,1.58142,1.58115,1.58133,218800004.0
2006-08-17 23:32:00,1.58122,1.58142,1.58113,1.58116,351000002.0
2006-08-17 23:33:00,1.58133,1.58137,1.58122,1.58125,279900006.0
2006-08-17 23:34:00,1.5814,1.5814,1.58125,1.58125,162700001.0
2006-08-17 23:35:00,1.58125,1.58135,1.58125,1.58135,65499999.0
2006-08-17 23:36:00,1.58124,1.58143,1.58123,1.58143,299299999.0
2006-08-17 23:37:00,1.58124,1.58138,1.58117,1.58134,179700001.0
2006-08-17 23:38:00,1.58126,1.58135,1.581,1.5811,307999997.0
2006-08-17 23:39:00,1.58124,1.58124,1.58106,1.58106,123799999.0
2006-08-17 23:40:00,1.58083,1.58083,1.58058,1.58075,261100000.0
2006-08-17 23:41:00,1.58071,1.5808,1.58045,1.58071,416200002.0
2006-08-17 23:42:00,1.58078,1.58091,1.58064,1.58064,260000001.0
2006-08-17 23:43:00,1.58077,1.58086,1.58074,1.58082,67900000.0
2006-08-17 23:44:00,1.58061,1.58085,1.58061,1.58085,291099995.0
2006-08-17 23:45:00,1.58069,1.58085,1.58069,1.58085,118200002.0
2006-08-17 23:46:00,1.58068,1.58085,1.58065,1.58085,263499999.0
2006-08-17 23:47:00,1.5807,1.5808,1.5807,1.5808,41600000.0
2006-08-17 23:48:00,1.5808,1.5808,1.58066,1.58066,91100001.0
2006-08-17 23:49:00,1.58084,1.58084,1.58058,1.58058,145299997.0
2006-08-17 23:50:00,1.58073,1.58077,1.58055,1.58069,430500002.0
2006-08-17 23:51:00,1.58067,1.5808,1.58066,1.58075,309300006.0
2006-08-17 23:52:00,1.58069,1.58084,1.58057,1.58084,262600000.0
2006-08-17 23:53:00,1.58069,1.58085,1.58058,1.58085,310500001.0
2006-08-17 23:54:00,1.5808,1.5808,1.58047,1.58047,263799998.0
2006-08-17 23:55:00,1.58066,1.58083,1.58057,1.58071,278999997.0
2006-08-17 23:56:00,1.5806,1.58073,1.5806,1.58073,73500000.0
2006-08-17 23:57:00,1.58075,1.58083,1.58058,1.5807,207600000.0
2006-08-17 23:58:00,1.5807,1.58075,1.58057,1.58063,67100000.0
2006-08-17 23:59:00,1.58084,1.58117,1.58084,1.58102,370600002.0
2006-08-18 00:00:00,1.58108,1.58114,1.58084,1.58097,435199996.0
2006-08-18 00:01:00,1.58091,1.58108,1.58087,1.5809,215000001.0
2006-08-18 00:02:00,1.58099,1.58105,1.58092,1.58105,335099995.0
2006-08-18 00:03:00,1.58098,1.5811,1.58098,1.5811,174100001.0
2006-08-18 00:04:00,1.58099,1.58117,1.58098,1.58112,413900005.0
2006-08-18 00:05:00,1.58117,1.58133,1.58113,1.58128,275100001.0
2006-08-18 00:06:00,1.58122,1.5813,1.58106,1.5812,359200007.0
2006-08-18 00:07:00,1.58109,1.5812,1.58092,1.58112,244199999.0
2006-08-18 00:08:00,1.58113,1.58115,1.58101,1.58104,104599998.0
2006-08-18 00:09:00,1.58123,1.58126,1.58105,1.58106,356200000.0
2006-08-18 00:10:00,1.58103,1.58125,1.58103,1.58116,325299999.0
2006-08-18 00:11:00,1.58122,1.58122,1.58104,1.58105,353200002.0
2006-08-18 00:12:00,1.58098,1.58118,1.58098,1.58118,85400000.0
2006-08-18 00:13:00,1.58112,1.5812,1.58097,1.5811,155199999.0
2006-08-18 00:14:00,1.581,1.58115,1.581,1.58104,171099998.0
2006-08-18 00:15:00,1.58105,1.58115,1.58105,1.58115,30400000.0
2006-08-18 00:16:00,1.58105,1.58115,1.58105,1.58115,74300002.0
2006-08-18 00:17:00,1.58103,1.58122,1.58096,1.58115,421600000.0
2006-08-18 00:18:00,1.58099,1.58123,1.58095,1.58123,254400001.0
2006-08-18 00:19:00,1.58115,1.5812,1.58115,1.5812,67500001.0
2006-08-18 00:20:00,1.58112,1.58122,1.58092,1.58115,440100004.0
2006-08-18 00:21:00,1.58103,1.5812,1.58094,1.5811,183400001.0
2006-08-18 00:22:00,1.58097,1.58115,1.58097,1.58115,49900000.0
2006-08-18 00:23:00,1.58103,1.58118,1.58099,1.5811,228899999.0
2006-08-18 00:24:00,1.58105,1.5812,1.58093,1.58108,338200002.0
2006-08-18 00:25:00,1.58104,1.5812,1.58097,1.5812,313400001.0
2006-08-18 00:26:00,1.5812,1.5812,1.58101,1.58101,178800002.0
2006-08-18 00:27:00,1.58115,1.58115,1.58105,1.58105,16000000.0
2006-08-18 00:28:00,1.58106,1.5812,1.58106,1.5812,281900004.0
2006-08-18 00:29:00,1.58105,1.58115,1.58105,1.58115,21000000.0
2006-08-18 00:30:00,1.58113,1.5812,1.581,1.58115,240900001.0
2006-08-18 00:31:00,1.58115,1.58123,1.58106,1.58115,239799998.0
2006-08-18 00:32:00,1.58113,1.58113,1.58099,1.58099,113400000.0
2006-08-18 00:33:00,1.58111,1.5812,1.58105,1.58115,153999998.0
2006-08-18 00:34:00,1.58111,1.5813,1.58104,1.58117,363899996.0
2006-08-18 00:35:00,1.58105,1.58115,1.58105,1.58115,23200000.0
2006-08-18 00:36:00,1.58115,1.5812,1.58115,1.5812,20200000.0
2006-08-18 00:37:00,1.58115,1.5812,1.58115,1.5812,41600000.0
2006-08-18 00:38:00,1.58109,1.58117,1.58109,1.58117,24000000.0
2006-08-18 00:39:00,1.58115,1.58115,1.58105,1.58105,9300000.0
2006-08-18 00:40:00,1.5812,1.5812,1.58106,1.58106,123100000.0
2006-08-18 00:41:00,1.5812,1.5812,1.58107,1.58107,75799998.0
2006-08-18 00:42:00,1.58104,1.5812,1.58101,1.58113,478499993.0
2006-08-18 00:43:00,1.58115,1.5812,1.58092,1.58112,437000001.0
2006-08-18 00:44:00,1.581,1.58122,1.581,1.58115,153500001.0
2006-08-18 00:45:00,1.58103,1.58117,1.58097,1.58112,227999999.0
2006-08-18 00:46:00,1.58096,1.5812,1.58096,1.58115,258999999.0
2006-08-18 00:47:00,1.58114,1.5812,1.5811,1.58117,50300000.0
2006-08-18 00:48:00,1.58115,1.58122,1.58107,1.58115,276400005.0
2006-08-18 00:49:00,1.58105,1.5812,1.58105,1.5811,130700000.0
2006-08-18 00:50:00,1.58115,1.5812,1.581,1.5812,297000004.0
2006-08-18 00:51:00,1.58084,1.5812,1.58084,1.5812,77000000.0
2006-08-18 00:52:00,1.58112,1.5812,1.58095,1.5812,132500000.0
2006-08-18 00:53:00,1.58101,1.58123,1.58098,1.58107,162100001.0
2006-08-18 00:54:00,1.58122,1.58122,1.581,1.58117,225300000.0
2006-08-18 00:55:00,1.58118,1.58125,1.581,1.58105,221900000.0
2006-08-18 00:56:00,1.5811,1.58115,1.58095,1.58102,134600001.0
2006-08-18 00:57:00,1.58091,1.58123,1.58091,1.58116,412800005.0
2006-08-18 00:58:00,1.58125,1.58125,1.58095,1.58114,365200009.0
2006-08-18 00:59:00,1.5811,1.58122,1.58095,1.5811,67900000.0
2006-08-18 01:00:00,1.58109,1.58126,1.58108,1.58119,147800000.0
2006-08-18 01:01:00,1.5811,1.5813,1.58106,1.58115,274400000.0
2006-08-18 01:02:00,1.58115,1.5813,1.58115,1.5813,294800001.0
2006-08-18 01:03:00,1.58115,1.5813,1.58101,1.58119,111200002.0
2006-08-18 01:04:00,1.58133,1.58133,1.58105,1.58113,517599999.0
2006-08-18 01:05:00,1.58126,1.58133,1.58111,1.58113,184600000.0
2006-08-18 01:06:00,1.58123,1.58132,1.58107,1.5812,340199999.0
2006-08-18 01:07:00,1.58125,1.58133,1.58114,1.58125,348200001.0
2006-08-18 01:08:00,1.58113,1.58126,1.58108,1.58126,191500004.0
2006-08-18 01:09:00,1.58123,1.5813,1.58114,1.5813,217999996.0
2006-08-18 01:10:00,1.58129,1.58137,1.5812,1.58128,227900001.0
2006-08-18 01:11:00,1.5813,1.5813,1.58125,1.58125,51099998.0
2006-08-18 01:12:00,1.58112,1.5813,1.58105,1.5812,180999998.0
2006-08-18 01:13:00,1.58125,1.58128,1.58098,1.58098,196500002.0
2006-08-18 01:14:00,1.58125,1.58133,1.58114,1.58125,315300003.0
2006-08-18 01:15:00,1.5813,1.5813,1.58113,1.58115,292400001.0
2006-08-18 01:16:00,1.58115,1.58115,1.58095,1.58095,154300006.0
2006-08-18 01:17:00,1.58098,1.58113,1.58062,1.5809,273200001.0
2006-08-18 01:18:00,1.58103,1.58118,1.58102,1.58114,231700002.0
2006-08-18 01:19:00,1.58115,1.58123,1.58103,1.58123,235499997.0
2006-08-18 01:20:00,1.58122,1.5813,1.58112,1.58125,170100002.0
2006-08-18 01:21:00,1.58121,1.58128,1.58111,1.5812,186899997.0
2006-08-18 01:22:00,1.58127,1.58128,1.58122,1.58123,103100001.0
2006-08-18 01:23:00,1.5812,1.5812,1.58103,1.58108,252800002.0
2006-08-18 01:24:00,1.58121,1.58126,1.58101,1.58113,292700001.0
2006-08-18 01:25:00,1.58111,1.58123,1.58095,1.58117,229099999.0
2006-08-18 01:26:00,1.58115,1.58115,1.5811,1.5811,99799999.0
2006-08-18 01:27:00,1.58093,1.58112,1.58092,1.58106,487000002.0
2006-08-18 01:28:00,1.58094,1.58107,1.58091,1.58106,120399999.0
2006-08-18 01:29:00,1.58088,1.581,1.5808,1.58095,86300000.0
2006-08-18 01:30:00,1.58093,1.58102,1.58078,1.58081,387400002.0
2006-08-18 01:31:00,1.581,1.581,1.58087,1.58087,113599998.0
2006-08-18 01:32:00,1.58105,1.58105,1.58084,1.58098,433100005.0
2006-08-18 01:33:00,1.5809,1.581,1.5809,1.581,51000000.0
2006-08-18 01:34:00,1.58069,1.58105,1.58069,1.58105,412299998.0
2006-08-18 01:35:00,1.5808,1.58095,1.5808,1.58095,74500002.0
2006-08-18 01:36:00,1.58085,1.581,1.58081,1.58098,150799999.0
2006-08-18 01:37:00,1.58097,1.58105,1.58085,1.5809,193200000.0
2006-08-18 01:38:00,1.58105,1.58108,1.5809,1.58103,328100000.0
2006-08-18 01:39:00,1.581,1.58105,1.58082,1.58082,217800002.0
2006-08-18 01:40:00,1.5809,1.581,1.5809,1.581,9400000.0
2006-08-18 01:41:00,1.58098,1.58105,1.58087,1.581,267600000.0
2006-08-18 01:42:00,1.581,1.58108,1.58092,1.58094,300599999.0
2006-08-18 01:43:00,1.58098,1.58105,1.5809,1.581,159200001.0
2006-08-18 01:44:00,1.58105,1.58105,1.581,1.581,69500001.0
2006-08-18 01:45:00,1.58105,1.58105,1.581,1.581,52799999.0
2006-08-18 01:46:00,1.581,1.58108,1.58088,1.58104,331600001.0
2006-08-18 01:47:00,1.58098,1.58105,1.5809,1.581,191699996.0
2006-08-18 01:48:00,1.58105,1.58108,1.58089,1.58092,239399999.0
2006-08-18 01:49:00,1.58082,1.58102,1.58082,1.58085,229200001.0
2006-08-18 01:50:00,1.58098,1.58105,1.58087,1.58098,209300001.0
2006-08-18 01:51:00,1.58091,1.58107,1.58091,1.58096,267199995.0
2006-08-18 01:52:00,1.58085,1.581,1.58085,1.581,32700000.0
2006-08-18 01:53:00,1.58099,1.58113,1.5809,1.58101,73100000.0
2006-08-18 01:54:00,1.58107,1.58113,1.58092,1.581,173800001.0
2006-08-18 01:55:00,1.58105,1.58105,1.58082,1.58093,269800001.0
2006-08-18 01:56:00,1.581,1.581,1.58085,1.58085,19200000.0
2006-08-18 01:57:00,1.58097,1.5811,1.58097,1.5811,105600001.0
2006-08-18 01:58:00,1.58091,1.5811,1.58091,1.581,165000003.0
2006-08-18 01:59:00,1.58092,1.58115,1.58092,1.58115,186900001.0
2006-08-18 02:00:00,1.58113,1.58113,1.58078,1.58084,232900001.0
2006-08-18 02:01:00,1.58105,1.5811,1.58095,1.58103,181299998.0
2006-08-18 02:02:00,1.58103,1.5811,1.5808,1.58094,205699999.0
2006-08-18 02:03:00,1.58103,1.5811,1.58091,1.58103,368200002.0
2006-08-18 02:04:00,1.58103,1.5811,1.58089,1.5811,506700003.0
2006-08-18 02:05:00,1.58096,1.5811,1.58081,1.58097,173099999.0
2006-08-18 02:06:00,1.58105,1.58118,1.58095,1.58111,282200001.0
2006-08-18 02:07:00,1.58114,1.5812,1.58097,1.58115,462800003.0
2006-08-18 02:08:00,1.58114,1.58122,1.58093,1.58117,417800003.0
2006-08-18 02:09:00,1.58112,1.5812,1.58099,1.5811,487100005.0
2006-08-18 02:10:00,1.5811,1.5811,1.581,1.581,81200000.0
2006-08-18 02:11:00,1.58104,1.58119,1.58094,1.58109,305799999.0
2006-08-18 02:12:00,1.58108,1.58112,1.58098,1.58102,128100002.0
2006-08-18 02:13:00,1.58101,1.58115,1.58101,1.58115,101500000.0
2006-08-18 02:14:00,1.58106,1.58123,1.58104,1.58121,184999997.0
2006-08-18 02:15:00,1.58104,1.5812,1.58096,1.5811,259600006.0
2006-08-18 02:16:00,1.58108,1.58108,1.58092,1.58092,81100002.0
2006-08-18 02:17:00,1.58094,1.58113,1.58094,1.58113,105899998.0
2006-08-18 02:18:00,1.58115,1.58115,1.58105,1.58105,160200001.0
2006-08-18 02:19:00,1.58123,1.58123,1.58121,1.58121,35900000.0
2006-08-18 02:20:00,1.58099,1.58119,1.58097,1.58109,188499998.0
2006-08-18 02:21:00,1.5811,1.58117,1.58096,1.58105,248200000.0
2006-08-18 02:22:00,1.58102,1.58117,1.58098,1.5811,301900000.0
2006-08-18 02:23:00,1.58113,1.58113,1.5809,1.58108,127299998.0
2006-08-18 02:24:00,1.58105,1.5812,1.58094,1.5812,272200004.0
2006-08-18 02:25:00,1.58099,1.5811,1.58089,1.58103,295800001.0
2006-08-18 02:26:00,1.58089,1.58101,1.58084,1.58087,288000003.0
2006-08-18 02:27:00,1.58097,1.58097,1.58073,1.58088,222600003.0
2006-08-18 02:28:00,1.58078,1.581,1.58078,1.5809,406599995.0
2006-08-18 02:29:00,1.5809,1.581,1.58073,1.58092,195199999.0
2006-08-18 02:30:00,1.58066,1.58101,1.58066,1.58096,235200000.0
2006-08-18 02:31:00,1.58095,1.58102,1.58087,1.58095,214600000.0
2006-08-18 02:32:00,1.58095,1.581,1.58083,1.58083,449099997.0
2006-08-18 02:33:00,1.58085,1.58095,1.58085,1.58095,115599999.0
2006-08-18 02:34:00,1.58085,1.58095,1.58085,1.58095,12000000.0
2006-08-18 02:35:00,1.58098,1.58103,1.58078,1.58097,470600002.0
2006-08-18 02:36:00,1.58081,1.581,1.58079,1.58085,198399997.0
2006-08-18 02:37:00,1.58077,1.58102,1.58077,1.58097,209199999.0
2006-08-18 02:38:00,1.58093,1.58093,1.58081,1.58081,99000000.0
2006-08-18 02:39:00,1.58085,1.58095,1.58085,1.58095,8000000.0
2006-08-18 02:40:00,1.58098,1.58104,1.58082,1.58093,337700000.0
2006-08-18 02:41:00,1.58094,1.58109,1.58081,1.58094,435399997.0
2006-08-18 02:42:00,1.58093,1.58102,1.5808,1.5809,262599999.0
2006-08-18 02:43:00,1.58102,1.58102,1.58085,1.58102,217199997.0
2006-08-18 02:44:00,1.58095,1.58103,1.58087,1.58096,81400000.0
2006-08-18 02:45:00,1.58092,1.58105,1.58092,1.58105,17300000.0
2006-08-18 02:46:00,1.58086,1.581,1.58079,1.58095,71900002.0
2006-08-18 02:47:00,1.581,1.58107,1.58083,1.58099,352099998.0
2006-08-18 02:48:00,1.58105,1.58108,1.58085,1.581,174000000.0
2006-08-18 02:49:00,1.58086,1.58098,1.58086,1.58098,50300000.0
2006-08-18 02:50:00,1.581,1.58105,1.58092,1.58098,107100001.0
2006-08-18 02:51:00,1.58098,1.58105,1.58087,1.58102,342399999.0
2006-08-18 02:52:00,1.58085,1.581,1.58078,1.58095,274699996.0
2006-08-18 02:53:00,1.58097,1.58106,1.58083,1.58101,180000003.0
2006-08-18 02:54:00,1.581,1.58105,1.58087,1.58105,268300002.0
2006-08-18 02:55:00,1.58101,1.58102,1.58084,1.58084,251699999.0
2006-08-18 02:56:00,1.58096,1.58099,1.58078,1.58088,257499997.0
2006-08-18 02:57:00,1.58098,1.58098,1.58061,1.58067,288400000.0
2006-08-18 02:58:00,1.58069,1.58081,1.58062,1.58064,327900002.0
2006-08-18 02:59:00,1.58073,1.58089,1.58073,1.58085,314300002.0
2006-08-18 03:00:00,1.58077,1.58091,1.58076,1.58088,337199996.0
2006-08-18 03:01:00,1.58082,1.58091,1.58069,1.58074,426300005.0
2006-08-18 03:02:00,1.58082,1.58093,1.58053,1.58053,153800000.0
2006-08-18 03:03:00,1.5809,1.5809,1.58068,1.58068,57600000.0
2006-08-18 03:04:00,1.58073,1.58085,1.58067,1.5808,67999999.0
2006-08-18 03:05:00,1.58075,1.58085,1.58075,1.58085,67099997.0
2006-08-18 03:06:00,1.58077,1.58095,1.58077,1.58095,161300003.0
2006-08-18 03:07:00,1.58069,1.58093,1.58069,1.58093,164499999.0
2006-08-18 03:08:00,1.58088,1.581,1.58082,1.58095,404699998.0
2006-08-18 03:09:00,1.58095,1.58095,1.58077,1.58081,246799999.0
2006-08-18 03:10:00,1.5808,1.581,1.58075,1.58086,248000000.0
2006-08-18 03:11:00,1.5808,1.58104,1.58078,1.581,326000003.0
2006-08-18 03:12:00,1.58083,1.58102,1.58071,1.58102,308499997.0
2006-08-18 03:13:00,1.58098,1.58098,1.58075,1.58094,232899998.0
2006-08-18 03:14:00,1.58092,1.58103,1.58079,1.58095,243800000.0
2006-08-18 03:15:00,1.5809,1.58103,1.58083,1.58097,158599998.0
2006-08-18 03:16:00,1.58083,1.58101,1.58068,1.58085,256300004.0
2006-08-18 03:17:00,1.58096,1.58098,1.58078,1.58091,431100006.0
2006-08-18 03:18:00,1.58082,1.58094,1.58078,1.58091,171100004.0
2006-08-18 03:19:00,1.58088,1.58095,1.58076,1.58088,247599996.0
2006-08-18 03:20:00,1.58077,1.58095,1.58077,1.58095,189300000.0
2006-08-18 03:21:00,1.58088,1.58094,1.58075,1.58091,338900000.0
2006-08-18 03:22:00,1.5809,1.58097,1.58081,1.58081,308500005.0
2006-08-18 03:23:00,1.58091,1.58095,1.58077,1.58077,299500003.0
2006-08-18 03:24:00,1.58085,1.581,1.58081,1.581,243799998.0
2006-08-18 03:25:00,1.58095,1.58095,1.58085,1.58085,9500000.0
2006-08-18 03:26:00,1.58093,1.58093,1.5808,1.5808,47900002.0
2006-08-18 03:27:00,1.58093,1.58093,1.58082,1.58082,63800000.0
2006-08-18 03:28:00,1.5809,1.58095,1.58085,1.58092,182899998.0
2006-08-18 03:29:00,1.58085,1.58098,1.58075,1.5809,88699999.0
2006-08-18 03:30:00,1.58076,1.58088,1.58076,1.58088,22300000.0
2006-08-18 03:31:00,1.5808,1.5809,1.5808,1.5809,76800000.0
2006-08-18 03:32:00,1.58084,1.58097,1.5807,1.58086,289399998.0
2006-08-18 03:33:00,1.58086,1.58094,1.5807,1.58077,171600001.0
2006-08-18 03:34:00,1.58081,1.58089,1.58063,1.58074,552099996.0
2006-08-18 03:35:00,1.58074,1.58087,1.58064,1.58064,237300007.0
2006-08-18 03:36:00,1.58083,1.5809,1.58077,1.58085,100599998.0
2006-08-18 03:37:00,1.58064,1.5809,1.58064,1.58085,234200005.0
2006-08-18 03:38:00,1.58083,1.5809,1.58077,1.58085,108700000.0
2006-08-18 03:39:00,1.58068,1.5809,1.58068,1.5809,40000000.0
2006-08-18 03:40:00,1.5809,1.5809,1.5806,1.58065,271799999.0
2006-08-18 03:41:00,1.58077,1.58082,1.58061,1.5807,172500002.0
2006-08-18 03:42:00,1.58071,1.58085,1.58067,1.58071,351500000.0
2006-08-18 03:43:00,1.58078,1.58085,1.58061,1.58061,367999999.0
2006-08-18 03:44:00,1.58078,1.58089,1.58069,1.58081,135700001.0
2006-08-18 03:45:00,1.58087,1.58087,1.58063,1.58071,388200003.0
2006-08-18 03:46:00,1.58085,1.5809,1.58067,1.58082,239700003.0
2006-08-18 03:47:00,1.58071,1.5809,1.58071,1.5809,146100001.0
2006-08-18 03:48:00,1.58083,1.5809,1.58067,1.5808,155600001.0
2006-08-18 03:49:00,1.58067,1.58085,1.58067,1.58085,66299999.0
2006-08-18 03:50:00,1.58076,1.5809,1.58076,1.58084,183600006.0
2006-08-18 03:51:00,1.5809,1.58092,1.58078,1.58085,255800000.0
2006-08-18 03:52:00,1.5808,1.58085,1.58065,1.58065,113500002.0
2006-08-18 03:53:00,1.58085,1.5809,1.58077,1.58083,103900003.0
2006-08-18 03:54:00,1.58085,1.5809,1.58085,1.5809,45599998.0
2006-08-18 03:55:00,1.58061,1.58078,1.58061,1.58078,5700000.0
2006-08-18 03:56:00,1.58067,1.58091,1.58067,1.58087,353799999.0
2006-08-18 03:57:00,1.58085,1.58085,1.5808,1.5808,24000000.0
2006-08-18 03:58:00,1.5808,1.58088,1.58062,1.58062,214299999.0
2006-08-18 03:59:00,1.5806,1.5808,1.58058,1.5808,309200003.0
2006-08-18 04:00:00,1.58078,1.58085,1.58072,1.5808,62500000.0
2006-08-18 04:01:00,1.5808,1.58087,1.58065,1.58066,395400004.0
2006-08-18 04:02:00,1.58072,1.58087,1.58072,1.58085,257799999.0
2006-08-18 04:03:00,1.58075,1.58087,1.58059,1.58059,321199998.0
2006-08-18 04:04:00,1.58073,1.58083,1.5807,1.58078,247200001.0
2006-08-18 04:05:00,1.5808,1.58087,1.58068,1.58082,347899997.0
2006-08-18 04:06:00,1.5808,1.58085,1.58066,1.58078,216600000.0
2006-08-18 04:07:00,1.58067,1.58085,1.58052,1.58085,386599999.0
2006-08-18 04:08:00,1.58067,1.58084,1.58061,1.58082,233700002.0
2006-08-18 04:09:00,1.58062,1.5808,1.58044,1.58065,76400002.0
2006-08-18 04:10:00,1.58067,1.58083,1.58067,1.58083,189600000.0
2006-08-18 04:11:00,1.5808,1.58085,1.5806,1.5806,357200002.0
2006-08-18 04:12:00,1.58077,1.58083,1.58069,1.58083,211600000.0
2006-08-18 04:13:00,1.58055,1.5807,1.58055,1.5807,20800000.0
2006-08-18 04:14:00,1.58064,1.58079,1.5806,1.5807,275500004.0
2006-08-18 04:15:00,1.5808,1.58086,1.5808,1.58086,85500000.0
2006-08-18 04:16:00,1.5808,1.5809,1.58058,1.58081,277900002.0
2006-08-18 04:17:00,1.58068,1.58078,1.58067,1.58077,87400000.0
2006-08-18 04:18:00,1.58075,1.5808,1.58067,1.58073,72800001.0
2006-08-18 04:19:00,1.58057,1.58082,1.58057,1.58077,309100001.0
2006-08-18 04:20:00,1.58076,1.58088,1.5806,1.58075,107800004.0
2006-08-18 04:21:00,1.58085,1.58093,1.58072,1.58085,216500004.0
2006-08-18 04:22:00,1.5808,1.58085,1.58057,1.58064,317800006.0
2006-08-18 04:23:00,1.58065,1.5809,1.58065,1.58085,369200001.0
2006-08-18 04:24:00,1.58075,1.5809,1.58071,1.58085,303100005.0
2006-08-18 04:25:00,1.5809,1.5809,1.58062,1.58069,268100003.0
2006-08-18 04:26:00,1.58083,1.5809,1.58075,1.5809,285199999.0
2006-08-18 04:27:00,1.58088,1.58088,1.58082,1.58082,71900000.0
2006-08-18 04:28:00,1.58079,1.58088,1.58069,1.5808,83100002.0
2006-08-18 04:29:00,1.58071,1.58083,1.58064,1.58077,61199998.0
2006-08-18 04:30:00,1.58073,1.5808,1.58058,1.58067,75900002.0
2006-08-18 04:31:00,1.58072,1.58085,1.58072,1.58085,142099998.0
2006-08-18 04:32:00,1.58071,1.58085,1.58071,1.58085,66300002.0
2006-08-18 04:33:00,1.58076,1.58082,1.58068,1.58077,98300000.0
2006-08-18 04:34:00,1.5807,1.58075,1.58059,1.58071,465200001.0
2006-08-18 04:35:00,1.58066,1.58069,1.58033,1.58069,195500002.0
2006-08-18 04:36:00,1.58063,1.58074,1.58058,1.58074,243999998.0
2006-08-18 04:37:00,1.58077,1.58077,1.58054,1.58054,285400003.0
2006-08-18 04:38:00,1.5807,1.58075,1.5806,1.58068,258199999.0
2006-08-18 04:39:00,1.5805,1.58073,1.58046,1.58065,334700003.0
2006-08-18 04:40:00,1.58066,1.58073,1.58055,1.58068,243400002.0
2006-08-18 04:41:00,1.58067,1.58077,1.58051,1.58072,245899999.0
2006-08-18 04:42:00,1.5807,1.58075,1.5806,1.58062,401099997.0
2006-08-18 04:43:00,1.58062,1.58075,1.58051,1.58051,295800000.0
2006-08-18 04:44:00,1.58065,1.5807,1.58065,1.5807,59200001.0
2006-08-18 04:45:00,1.58047,1.58073,1.58044,1.5806,241600000.0
2006-08-18 04:46:00,1.58065,1.58065,1.58055,1.58055,58300001.0
2006-08-18 04:47:00,1.58065,1.5807,1.58047,1.58061,332600002.0
2006-08-18 04:48:00,1.5806,1.58068,1.58045,1.58058,178099997.0
2006-08-18 04:49:00,1.58067,1.58067,1.58041,1.58049,363900000.0
2006-08-18 04:50:00,1.58044,1.58063,1.58037,1.58051,113499999.0
2006-08-18 04:51:00,1.58062,1.58072,1.58055,1.58072,68700000.0
2006-08-18 04:52:00,1.58063,1.58075,1.58048,1.58064,383500003.0
2006-08-18 04:53:00,1.58055,1.58073,1.58046,1.58046,56900000.0
2006-08-18 04:54:00,1.58053,1.58065,1.58041,1.58053,283500001.0
2006-08-18 04:55:00,1.58047,1.58065,1.58047,1.58065,93599999.0
2006-08-18 04:56:00,1.58065,1.58065,1.58055,1.58055,29600000.0
2006-08-18 04:57:00,1.58058,1.58074,1.58052,1.58072,389900001.0
2006-08-18 04:58:00,1.58058,1.5807,1.58049,1.58065,340799999.0
2006-08-18 04:59:00,1.58065,1.58065,1.58055,1.58055,65500000.0
2006-08-18 05:00:00,1.58058,1.58079,1.58055,1.58065,351099998.0
2006-08-18 05:01:00,1.58059,1.58072,1.58056,1.58065,246799999.0
2006-08-18 05:02:00,1.58058,1.58068,1.58043,1.58054,303600001.0
2006-08-18 05:03:00,1.58072,1.58072,1.58048,1.58049,271599993.0
2006-08-18 05:04:00,1.58062,1.5807,1.58049,1.58062,282900001.0
2006-08-18 05:05:00,1.58055,1.58065,1.58055,1.58065,69500000.0
2006-08-18 05:06:00,1.5807,1.5807,1.58056,1.58056,102600001.0
2006-08-18 05:07:00,1.58064,1.5807,1.58054,1.58068,296699999.0
2006-08-18 05:08:00,1.58061,1.5807,1.5805,1.58059,438200001.0
2006-08-18 05:09:00,1.58062,1.58062,1.58049,1.58049,74800000.0
2006-08-18 05:10:00,1.58065,1.58065,1.5805,1.5805,78200000.0
2006-08-18 05:11:00,1.5807,1.5807,1.58045,1.58045,290600001.0
2006-08-18 05:12:00,1.58063,1.5807,1.58046,1.58061,285499998.0
2006-08-18 05:13:00,1.5807,1.5807,1.58055,1.58055,105700000.0
2006-08-18 05:14:00,1.58065,1.58073,1.58057,1.58057,208899998.0
2006-08-18 05:15:00,1.58049,1.58062,1.58049,1.58062,21700000.0
2006-08-18 05:16:00,1.58049,1.58065,1.58049,1.58065,170099996.0
2006-08-18 05:17:00,1.5807,1.5807,1.58057,1.58057,116599998.0
2006-08-18 05:18:00,1.58051,1.5807,1.58051,1.58059,198800000.0
2006-08-18 05:19:00,1.58041,1.58058,1.58041,1.58058,33600000.0
2006-08-18 05:20:00,1.58053,1.58068,1.58053,1.58068,135800002.0
2006-08-18 05:21:00,1.58062,1.58062,1.5803,1.5803,349800002.0
2006-08-18 05:22:00,1.58052,1.58065,1.58046,1.5806,278400003.0
2006-08-18 05:23:00,1.58052,1.58063,1.58044,1.58053,168699996.0
2006-08-18 05:24:00,1.58037,1.5807,1.58037,1.58068,170999998.0
2006-08-18 05:25:00,1.58055,1.58074,1.58054,1.58066,341600004.0
2006-08-18 05:26:00,1.58057,1.5807,1.58057,1.5807,38500000.0
2006-08-18 05:27:00,1.58058,1.5807,1.58039,1.58047,336399999.0
2006-08-18 05:28:00,1.5807,1.5807,1.58065,1.58065,66300002.0
2006-08-18 05:29:00,1.58067,1.58073,1.5806,1.58073,87199999.0
2006-08-18 05:30:00,1.58055,1.58068,1.5805,1.58062,93100003.0
2006-08-18 05:31:00,1.58065,1.5807,1.58065,1.5807,134999998.0
2006-08-18 05:32:00,1.58055,1.5807,1.58055,1.58065,299499998.0
2006-08-18 05:33:00,1.58041,1.5807,1.58041,1.58067,312100001.0
2006-08-18 05:34:00,1.58049,1.58065,1.58043,1.58065,194199999.0
2006-08-18 05:35:00,1.58058,1.58058,1.58043,1.58051,274900002.0
2006-08-18 05:36:00,1.5805,1.58062,1.58035,1.58053,215699998.0
2006-08-18 05:37:00,1.58053,1.5806,1.58033,1.5805,346200005.0
2006-08-18 05:38:00,1.58062,1.58062,1.58059,1.58059,56700000.0
2006-08-18 05:39:00,1.5805,1.5806,1.58039,1.58052,318900003.0
2006-08-18 05:40:00,1.5806,1.5806,1.58036,1.58036,138199999.0
2006-08-18 05:41:00,1.58055,1.58066,1.58041,1.58065,280000003.0
2006-08-18 05:42:00,1.5805,1.58062,1.58045,1.58058,47999999.0
2006-08-18 05:43:00,1.5806,1.58072,1.58043,1.58064,286899997.0
2006-08-18 05:44:00,1.58066,1.58075,1.58054,1.58065,19800000.0
2006-08-18 05:45:00,1.58055,1.58068,1.58052,1.5806,192199997.0
2006-08-18 05:46:00,1.58065,1.58065,1.58049,1.58049,54400000.0
2006-08-18 05:47:00,1.58057,1.58065,1.58038,1.5806,268099997.0
2006-08-18 05:48:00,1.58062,1.58071,1.58051,1.58051,413600001.0
2006-08-18 05:49:00,1.58052,1.5807,1.58035,1.58053,344400003.0
2006-08-18 05:50:00,1.58057,1.58065,1.58042,1.5806,314099999.0
2006-08-18 05:51:00,1.5805,1.58067,1.58047,1.5805,277400000.0
2006-08-18 05:52:00,1.58058,1.58068,1.58044,1.58052,396899995.0
2006-08-18 05:53:00,1.58059,1.58064,1.58041,1.58043,480100001.0
2006-08-18 05:54:00,1.5805,1.58073,1.58049,1.58064,307299998.0
2006-08-18 05:55:00,1.58045,1.58067,1.58043,1.58053,170900002.0
2006-08-18 05:56:00,1.58048,1.58049,1.58038,1.58041,90200001.0
2006-08-18 05:57:00,1.58048,1.58057,1.58038,1.5805,160699998.0
2006-08-18 05:58:00,1.58056,1.58065,1.5804,1.5804,257099998.0
2006-08-18 05:59:00,1.58055,1.58055,1.58037,1.5804,266999996.0
2006-08-18 06:00:00,1.5805,1.58055,1.58029,1.58046,216399999.0
2006-08-18 06:01:00,1.5805,1.58058,1.58034,1.58048,367600000.0
2006-08-18 06:02:00,1.5805,1.5805,1.5804,1.5804,129500000.0
2006-08-18 06:03:00,1.5805,1.58058,1.5804,1.58052,261499997.0
2006-08-18 06:04:00,1.58038,1.5806,1.58038,1.58055,251599997.0
2006-08-18 06:05:00,1.58047,1.58062,1.58046,1.58055,256000002.0
2006-08-18 06:06:00,1.58053,1.5806,1.5804,1.58055,419399995.0
2006-08-18 06:07:00,1.58045,1.5806,1.58036,1.58041,111199999.0
2006-08-18 06:08:00,1.58055,1.5806,1.58034,1.58034,284499997.0
2006-08-18 06:09:00,1.58053,1.58063,1.58043,1.5806,410000002.0
2006-08-18 06:10:00,1.58043,1.58055,1.58029,1.58048,258099996.0
2006-08-18 06:11:00,1.58053,1.58063,1.5804,1.58055,398099999.0
2006-08-18 06:12:00,1.58035,1.5806,1.58035,1.5806,327899999.0
2006-08-18 06:13:00,1.58055,1.58058,1.58046,1.5805,106200002.0
2006-08-18 06:14:00,1.58052,1.5806,1.58039,1.58042,165300001.0
2006-08-18 06:15:00,1.58038,1.58064,1.58038,1.58056,381000000.0
2006-08-18 06:16:00,1.58047,1.58063,1.58046,1.58048,290700002.0
2006-08-18 06:17:00,1.58045,1.5806,1.58045,1.5806,206799996.0
2006-08-18 06:18:00,1.5806,1.5806,1.58039,1.58043,244100000.0
2006-08-18 06:19:00,1.58055,1.5806,1.58038,1.58038,263500003.0
2006-08-18 06:20:00,1.5806,1.5806,1.58039,1.58045,260599999.0
2006-08-18 06:21:00,1.58042,1.58058,1.58041,1.58045,224700002.0
2006-08-18 06:22:00,1.58056,1.58064,1.58037,1.5805,324400004.0
2006-08-18 06:23:00,1.58058,1.5806,1.58027,1.58041,473800004.0
2006-08-18 06:24:00,1.58056,1.58061,1.58037,1.58053,190099998.0
2006-08-18 06:25:00,1.58056,1.58061,1.58044,1.58044,278700004.0
2006-08-18 06:26:00,1.58056,1.58065,1.58028,1.58052,239399998.0
2006-08-18 06:27:00,1.58054,1.58062,1.58044,1.5806,362900000.0
2006-08-18 06:28:00,1.58059,1.58064,1.58042,1.58054,287600001.0
2006-08-18 06:29:00,1.58064,1.58068,1.5805,1.58062,326399998.0
2006-08-18 06:30:00,1.58045,1.5807,1.58045,1.58055,259300000.0
2006-08-18 06:31:00,1.58043,1.58064,1.58043,1.58056,270799998.0
2006-08-18 06:32:00,1.58065,1.5807,1.58056,1.58056,278200004.0
2006-08-18 06:33:00,1.58065,1.58072,1.58055,1.5806,76899999.0
2006-08-18 06:34:00,1.58068,1.58077,1.58055,1.58074,196999999.0
2006-08-18 06:35:00,1.58068,1.58078,1.58057,1.5806,356200001.0
2006-08-18 06:36:00,1.58055,1.58068,1.58043,1.58058,47999999.0
2006-08-18 06:37:00,1.58074,1.58074,1.58063,1.58064,171000000.0
2006-08-18 06:38:00,1.58054,1.58073,1.58054,1.5807,221499998.0
2006-08-18 06:39:00,1.58062,1.5807,1.58045,1.5807,125800002.0
2006-08-18 06:40:00,1.58067,1.58075,1.58054,1.58054,323799999.0
2006-08-18 06:41:00,1.58077,1.58077,1.58056,1.58056,75100000.0
2006-08-18 06:42:00,1.58077,1.58103,1.58071,1.58093,264099996.0
2006-08-18 06:43:00,1.5809,1.581,1.58078,1.58095,272299999.0
2006-08-18 06:44:00,1.58095,1.58095,1.5808,1.58081,251100005.0
2006-08-18 06:45:00,1.58096,1.58102,1.5808,1.58088,124800000.0
2006-08-18 06:46:00,1.58084,1.58097,1.5807,1.58087,245100001.0
2006-08-18 06:47:00,1.5808,1.5809,1.5808,1.5809,72699998.0
2006-08-18 06:48:00,1.58089,1.58095,1.58082,1.58095,231100004.0
2006-08-18 06:49:00,1.58095,1.58099,1.58072,1.58072,92000001.0
2006-08-18 06:50:00,1.58078,1.58097,1.58078,1.58093,296200005.0
2006-08-18 06:51:00,1.5808,1.5809,1.5808,1.5809,61500000.0
2006-08-18 06:52:00,1.58095,1.58098,1.58074,1.58088,222100000.0
2006-08-18 06:53:00,1.5808,1.5809,1.58075,1.58082,221800001.0
2006-08-18 06:54:00,1.5808,1.58093,1.58067,1.58075,187099997.0
2006-08-18 06:55:00,1.58084,1.5809,1.5807,1.58088,274300001.0
2006-08-18 06:56:00,1.58068,1.58087,1.58068,1.58075,234900001.0
2006-08-18 06:57:00,1.5807,1.58082,1.58057,1.58075,219100002.0
2006-08-18 06:58:00,1.58057,1.58084,1.58056,1.58084,233899998.0
2006-08-18 06:59:00,1.58082,1.58088,1.5807,1.58077,272100001.0
2006-08-18 07:00:00,1.58082,1.5809,1.58062,1.58072,280699999.0
2006-08-18 07:01:00,1.58061,1.58079,1.58061,1.58079,206199998.0
2006-08-18 07:02:00,1.58065,1.58075,1.58065,1.58075,44000000.0
2006-08-18 07:03:00,1.58075,1.58075,1.58065,1.58065,158300004.0
2006-08-18 07:04:00,1.58067,1.58087,1.58048,1.58072,206199999.0
2006-08-18 07:05:00,1.58056,1.58075,1.58055,1.58075,236500004.0
2006-08-18 07:06:00,1.58065,1.58065,1.5805,1.5805,24000000.0
2006-08-18 07:07:00,1.5806,1.5807,1.5806,1.5807,59100000.0
2006-08-18 07:08:00,1.58073,1.58073,1.58057,1.58072,171499999.0
2006-08-18 07:09:00,1.5808,1.58087,1.5806,1.5806,398900002.0
2006-08-18 07:10:00,1.58072,1.5808,1.58057,1.58067,43499999.0
2006-08-18 07:11:00,1.58077,1.58085,1.58065,1.5807,232800000.0
2006-08-18 07:12:00,1.58077,1.58085,1.58071,1.5808,150100000.0
2006-08-18 07:13:00,1.58075,1.58085,1.58062,1.58069,123599999.0
2006-08-18 07:14:00,1.58073,1.58081,1.5806,1.5807,249399998.0
2006-08-18 07:15:00,1.5808,1.58085,1.58058,1.58077,415099996.0
2006-08-18 07:16:00,1.58061,1.58082,1.58061,1.5808,289500005.0
2006-08-18 07:17:00,1.5807,1.5808,1.5807,1.5808,129299998.0
2006-08-18 07:18:00,1.58059,1.58074,1.58049,1.58072,207800003.0
2006-08-18 07:19:00,1.58057,1.58072,1.58057,1.58062,80100001.0
2006-08-18 07:20:00,1.58042,1.58058,1.58039,1.5805,276000003.0
2006-08-18 07:21:00,1.58047,1.58064,1.58036,1.58053,116200001.0
2006-08-18 07:22:00,1.5806,1.58071,1.58045,1.58066,164299998.0
2006-08-18 07:23:00,1.58058,1.5806,1.58046,1.5805,95700000.0
2006-08-18 07:24:00,1.58058,1.58065,1.58046,1.58058,354600005.0
2006-08-18 07:25:00,1.58059,1.58063,1.58042,1.58043,264800002.0
2006-08-18 07:26:00,1.58057,1.58057,1.58017,1.58034,245700002.0
2006-08-18 07:27:00,1.5805,1.5805,1.58027,1.58038,234900000.0
2006-08-18 07:28:00,1.58051,1.5806,1.58036,1.58047,287300005.0
2006-08-18 07:29:00,1.5804,1.58055,1.5804,1.58052,153000002.0
2006-08-18 07:30:00,1.58049,1.58049,1.58039,1.58041,197800000.0
2006-08-18 07:31:00,1.58037,1.58047,1.58036,1.58041,162900001.0
2006-08-18 07:32:00,1.58053,1.58053,1.58024,1.58024,273300001.0
2006-08-18 07:33:00,1.58032,1.58053,1.58026,1.58053,519900001.0
2006-08-18 07:34:00,1.58035,1.58049,1.5803,1.5804,358700003.0
2006-08-18 07:35:00,1.58029,1.58047,1.58028,1.58037,209700000.0
2006-08-18 07:36:00,1.58031,1.58047,1.58027,1.58038,336300000.0
2006-08-18 07:37:00,1.58035,1.5804,1.58035,1.5804,28000000.0
2006-08-18 07:38:00,1.58037,1.58038,1.58027,1.58028,109399999.0
2006-08-18 07:39:00,1.58039,1.58045,1.58029,1.58039,229400003.0
2006-08-18 07:40:00,1.58037,1.58048,1.58027,1.5804,393499999.0
2006-08-18 07:41:00,1.5804,1.58044,1.58023,1.58036,400800001.0
2006-08-18 07:42:00,1.58024,1.58045,1.58019,1.58045,282799997.0
2006-08-18 07:43:00,1.5803,1.58045,1.58025,1.58045,221400000.0
2006-08-18 07:44:00,1.58029,1.58045,1.58027,1.58027,286100001.0
2006-08-18 07:45:00,1.58039,1.58048,1.58031,1.58044,309600000.0
2006-08-18 07:46:00,1.5805,1.5805,1.58037,1.58037,39200000.0
2006-08-18 07:47:00,1.58046,1.58053,1.58036,1.5804,261000001.0
2006-08-18 07:48:00,1.58052,1.58055,1.58037,1.5804,272100000.0
2006-08-18 07:49:00,1.58043,1.58058,1.58043,1.58055,157100001.0
2006-08-18 07:50:00,1.58061,1.58063,1.58043,1.58051,226000000.0
2006-08-18 07:51:00,1.5805,1.58068,1.58036,1.5805,374500001.0
2006-08-18 07:52:00,1.58047,1.5806,1.58045,1.58047,282399999.0
2006-08-18 07:53:00,1.58053,1.58053,1.58041,1.58041,52000001.0
2006-08-18 07:54:00,1.58054,1.58083,1.58034,1.58072,152199999.0
2006-08-18 07:55:00,1.58073,1.58088,1.58062,1.5808,336000005.0
2006-08-18 07:56:00,1.58076,1.58086,1.58063,1.58067,311800000.0
2006-08-18 07:57:00,1.58068,1.58079,1.58058,1.58058,385600001.0
2006-08-18 07:58:00,1.58054,1.58067,1.58054,1.58067,16000000.0
2006-08-18 07:59:00,1.58073,1.5808,1.58065,1.58073,244599999.0
2006-08-18 08:00:00,1.58069,1.58079,1.58053,1.58074,449100005.0
2006-08-18 08:01:00,1.5807,1.58077,1.58052,1.58068,402200002.0
2006-08-18 08:02:00,1.58075,1.58075,1.5805,1.58059,234999998.0
2006-08-18 08:03:00,1.58058,1.58084,1.58056,1.58068,242199997.0
2006-08-18 08:04:00,1.58058,1.58068,1.58057,1.58067,96600001.0
2006-08-18 08:05:00,1.58068,1.58076,1.58054,1.58064,193399999.0
2006-08-18 08:06:00,1.58059,1.58075,1.58041,1.5806,350199999.0
2006-08-18 08:07:00,1.58074,1.5809,1.58059,1.58078,436200000.0
2006-08-18 08:08:00,1.5807,1.58093,1.5807,1.58089,230400002.0
2006-08-18 08:09:00,1.58082,1.58088,1.58068,1.58071,178799999.0
2006-08-18 08:10:00,1.58092,1.58101,1.58062,1.58098,535899997.0
2006-08-18 08:11:00,1.58085,1.58109,1.58085,1.58098,221900001.0
2006-08-18 08:12:00,1.58091,1.58103,1.58066,1.58074,124999997.0
2006-08-18 08:13:00,1.5806,1.58083,1.5806,1.58081,279200002.0
2006-08-18 08:14:00,1.58066,1.58079,1.58054,1.5807,377100006.0
2006-08-18 08:15:00,1.58078,1.58081,1.58058,1.5808,373399996.0
2006-08-18 08:16:00,1.58065,1.58082,1.58057,1.58068,368100002.0
2006-08-18 08:17:00,1.58068,1.581,1.58068,1.58077,332300000.0
2006-08-18 08:18:00,1.58079,1.58089,1.58041,1.58067,197299999.0
2006-08-18 08:19:00,1.5806,1.5807,1.5804,1.5806,216999998.0
2006-08-18 08:20:00,1.58061,1.58061,1.58041,1.5806,216399997.0
2006-08-18 08:21:00,1.58035,1.58065,1.58034,1.5805,400099999.0
2006-08-18 08:22:00,1.58042,1.58056,1.58038,1.58043,111500000.0
2006-08-18 08:23:00,1.58046,1.5806,1.58037,1.58037,286999998.0
2006-08-18 08:24:00,1.58047,1.5807,1.58036,1.58036,282000001.0
2006-08-18 08:25:00,1.5806,1.58062,1.58047,1.5805,183299996.0
2006-08-18 08:26:00,1.5806,1.58068,1.58046,1.58063,306099997.0
2006-08-18 08:27:00,1.58037,1.58069,1.58037,1.58053,164099997.0
2006-08-18 08:28:00,1.5806,1.58065,1.58048,1.58048,296499997.0
2006-08-18 08:29:00,1.58053,1.58053,1.58029,1.58029,242800000.0
2006-08-18 08:30:00,1.58029,1.58046,1.58025,1.5804,336800002.0
2006-08-18 08:31:00,1.58013,1.58038,1.58013,1.58022,267500002.0
2006-08-18 08:32:00,1.58023,1.58038,1.58018,1.58027,335800002.0
2006-08-18 08:33:00,1.58033,1.58051,1.58024,1.58036,427299997.0
2006-08-18 08:34:00,1.58027,1.5804,1.58024,1.5804,234300000.0
2006-08-18 08:35:00,1.5803,1.5803,1.58003,1.58004,78299999.0
2006-08-18 08:36:00,1.57997,1.58015,1.57995,1.58,211499998.0
2006-08-18 08:37:00,1.58023,1.58051,1.58023,1.58051,243500003.0
2006-08-18 08:38:00,1.58044,1.58059,1.58039,1.58056,340899999.0
2006-08-18 08:39:00,1.58068,1.58073,1.58052,1.58067,408399997.0
2006-08-18 08:40:00,1.58071,1.58071,1.58045,1.58066,184200002.0
2006-08-18 08:41:00,1.58063,1.58071,1.58046,1.58063,249200002.0
2006-08-18 08:42:00,1.58053,1.58072,1.58048,1.58069,200500003.0
2006-08-18 08:43:00,1.58069,1.58097,1.58058,1.58076,424100004.0
2006-08-18 08:44:00,1.58078,1.58078,1.58066,1.58067,102300000.0
2006-08-18 08:45:00,1.58071,1.5808,1.58032,1.58069,245999999.0
2006-08-18 08:46:00,1.58063,1.58081,1.58051,1.58069,183799999.0
2006-08-18 08:47:00,1.58079,1.58079,1.58062,1.58069,248800002.0
2006-08-18 08:48:00,1.58085,1.58098,1.58067,1.58092,222600004.0
2006-08-18 08:49:00,1.58085,1.58093,1.58072,1.58079,307699999.0
2006-08-18 08:50:00,1.58092,1.581,1.58077,1.58091,635300003.0
2006-08-18 08:51:00,1.58087,1.58097,1.58071,1.58076,292999999.0
2006-08-18 08:52:00,1.58095,1.58095,1.58077,1.58079,371900003.0
2006-08-18 08:53:00,1.5808,1.58092,1.58066,1.58066,323300004.0
2006-08-18 08:54:00,1.58038,1.58063,1.58038,1.58057,204200002.0
2006-08-18 08:55:00,1.58042,1.58063,1.58038,1.58063,254000001.0
2006-08-18 08:56:00,1.58047,1.58059,1.58044,1.58058,228499998.0
2006-08-18 08:57:00,1.58067,1.58068,1.58045,1.58059,408800000.0
2006-08-18 08:58:00,1.58057,1.58062,1.58035,1.58051,310800001.0
2006-08-18 08:59:00,1.58057,1.58063,1.5805,1.58055,51400002.0
2006-08-18 09:00:00,1.58041,1.5806,1.58041,1.5806,188600000.0
2006-08-18 09:01:00,1.58055,1.58068,1.58044,1.58052,298000004.0
2006-08-18 09:02:00,1.5805,1.58065,1.5805,1.58065,221999999.0
2006-08-18 09:03:00,1.5805,1.5806,1.58046,1.58058,33300000.0
2006-08-18 09:04:00,1.58058,1.58063,1.58047,1.58048,364100007.0
2006-08-18 09:05:00,1.58057,1.58063,1.58047,1.58051,268699998.0
2006-08-18 09:06:00,1.58047,1.58049,1.5803,1.5804,425300001.0
2006-08-18 09:07:00,1.58029,1.58039,1.58017,1.58027,199500000.0
2006-08-18 09:08:00,1.58022,1.58035,1.5801,1.58017,263499997.0
2006-08-18 09:09:00,1.58004,1.58018,1.5799,1.58005,377000004.0
2006-08-18 09:10:00,1.57994,1.58011,1.57977,1.57996,339400000.0
2006-08-18 09:11:00,1.57987,1.58007,1.57986,1.58007,289300001.0
2006-08-18 09:12:00,1.5802,1.58025,1.57998,1.58025,159600001.0
2006-08-18 09:13:00,1.58028,1.58033,1.5801,1.58021,291500003.0
2006-08-18 09:14:00,1.5802,1.5803,1.5801,1.58027,249300002.0
2006-08-18 09:15:00,1.58017,1.58033,1.58013,1.5803,217600001.0
2006-08-18 09:16:00,1.58026,1.58033,1.58013,1.58018,191800002.0
2006-08-18 09:17:00,1.58025,1.58028,1.58009,1.58018,436999998.0
2006-08-18 09:18:00,1.5803,1.58034,1.58016,1.58026,347900002.0
2006-08-18 09:19:00,1.58015,1.5802,1.58002,1.58008,107000001.0
2006-08-18 09:20:00,1.58007,1.58007,1.57975,1.57985,107999999.0
2006-08-18 09:21:00,1.57971,1.57996,1.57969,1.57988,241299996.0
2006-08-18 09:22:00,1.57972,1.57989,1.57966,1.57981,232900001.0
2006-08-18 09:23:00,1.57976,1.57995,1.5797,1.57979,286700003.0
2006-08-18 09:24:00,1.57968,1.57983,1.57947,1.57961,344300001.0
2006-08-18 09:25:00,1.5795,1.5795,1.57934,1.57939,208200001.0
2006-08-18 09:26:00,1.57939,1.57956,1.57933,1.57953,151599999.0
2006-08-18 09:27:00,1.5795,1.57954,1.5793,1.57948,297600000.0
2006-08-18 09:28:00,1.57947,1.5795,1.57926,1.57933,235800001.0
2006-08-18 09:29:00,1.57947,1.5795,1.57928,1.57928,219199997.0
2006-08-18 09:30:00,1.57939,1.57941,1.57935,1.57935,93500000.0
2006-08-18 09:31:00,1.57938,1.57945,1.57926,1.5793,297100002.0
2006-08-18 09:32:00,1.57934,1.57934,1.5791,1.57914,128600000.0
2006-08-18 09:33:00,1.57927,1.5794,1.57902,1.57904,234400003.0
2006-08-18 09:34:00,1.57894,1.57912,1.57886,1.57912,202899999.0
2006-08-18 09:35:00,1.5792,1.57921,1.57901,1.57911,287499997.0
2006-08-18 09:36:00,1.57901,1.57935,1.57901,1.57915,350499997.0
2006-08-18 09:37:00,1.57927,1.5794,1.57922,1.57932,271500004.0
2006-08-18 09:38:00,1.57934,1.57945,1.57903,1.57929,216400002.0
2006-08-18 09:39:00,1.57945,1.57952,1.57936,1.57942,203399995.0
2006-08-18 09:40:00,1.57935,1.57943,1.57928,1.57928,164600001.0
2006-08-18 09:41:00,1.57945,1.57953,1.57933,1.57948,228100002.0
2006-08-18 09:42:00,1.57949,1.57955,1.57935,1.57942,145899999.0
2006-08-18 09:43:00,1.57944,1.57944,1.5792,1.57927,189000002.0
2006-08-18 09:44:00,1.57915,1.57928,1.57909,1.57912,225000000.0
2006-08-18 09:45:00,1.5793,1.57944,1.5792,1.5794,351500004.0
2006-08-18 09:46:00,1.57937,1.5794,1.57922,1.57928,196299999.0
2006-08-18 09:47:00,1.57935,1.5794,1.57922,1.57929,292100001.0
2006-08-18 09:48:00,1.57926,1.57941,1.57915,1.57941,341999998.0
2006-08-18 09:49:00,1.57924,1.57937,1.57916,1.57924,132800000.0
2006-08-18 09:50:00,1.5793,1.5793,1.57908,1.57922,319600002.0
2006-08-18 09:51:00,1.57921,1.57929,1.57915,1.57915,220900001.0
2006-08-18 09:52:00,1.57925,1.57935,1.57918,1.5793,500200000.0
2006-08-18 09:53:00,1.57925,1.57941,1.57919,1.57932,327599998.0
2006-08-18 09:54:00,1.57927,1.57935,1.57915,1.57927,310400005.0
2006-08-18 09:55:00,1.57932,1.57949,1.57907,1.57938,377699997.0
2006-08-18 09:56:00,1.5793,1.57934,1.57917,1.57923,227200005.0
2006-08-18 09:57:00,1.5794,1.57943,1.57915,1.57915,261100000.0
2006-08-18 09:58:00,1.57914,1.57914,1.57898,1.579,109899999.0
2006-08-18 09:59:00,1.57896,1.57896,1.57858,1.57858,205399999.0
2006-08-18 10:00:00,1.57872,1.57903,1.57869,1.57887,310199997.0
2006-08-18 10:01:00,1.57903,1.57915,1.5789,1.57914,267500003.0
2006-08-18 10:02:00,1.5789,1.5792,1.57885,1.57915,413699994.0
2006-08-18 10:03:00,1.57902,1.57921,1.57902,1.57905,275100000.0
2006-08-18 10:04:00,1.57922,1.57922,1.57915,1.57915,114999998.0
2006-08-18 10:05:00,1.57902,1.57922,1.57885,1.57913,329199999.0
2006-08-18 10:06:00,1.57913,1.57928,1.57908,1.57915,243700000.0
2006-08-18 10:07:00,1.57915,1.57923,1.57898,1.57915,325700002.0
2006-08-18 10:08:00,1.5791,1.57921,1.57889,1.57911,451500001.0
2006-08-18 10:09:00,1.57895,1.57926,1.57895,1.57926,256200000.0
2006-08-18 10:10:00,1.57931,1.57935,1.57911,1.57911,208399998.0
2006-08-18 10:11:00,1.57919,1.57941,1.57919,1.57934,441099998.0
2006-08-18 10:12:00,1.57942,1.57947,1.57923,1.57923,258400002.0
2006-08-18 10:13:00,1.57933,1.57945,1.57921,1.57945,318899996.0
2006-08-18 10:14:00,1.57965,1.57965,1.57947,1.57953,256200005.0
2006-08-18 10:15:00,1.57952,1.57958,1.57944,1.57952,181199999.0
2006-08-18 10:16:00,1.5795,1.57959,1.57941,1.57955,320399998.0
2006-08-18 10:17:00,1.5795,1.57959,1.57939,1.57952,287700001.0
2006-08-18 10:18:00,1.57953,1.57962,1.57937,1.57948,144900002.0
2006-08-18 10:19:00,1.57948,1.57964,1.57945,1.57957,315200000.0
2006-08-18 10:20:00,1.57935,1.57952,1.57935,1.57952,104299999.0
2006-08-18 10:21:00,1.57936,1.57958,1.57936,1.57952,348000002.0
2006-08-18 10:22:00,1.57942,1.57968,1.57942,1.5796,351500002.0
2006-08-18 10:23:00,1.57956,1.57964,1.57943,1.57964,224000000.0
2006-08-18 10:24:00,1.57963,1.57963,1.57938,1.57955,229600005.0
2006-08-18 10:25:00,1.57963,1.57964,1.57929,1.57929,395500000.0
2006-08-18 10:26:00,1.57949,1.57965,1.57947,1.57958,137699997.0
2006-08-18 10:27:00,1.5795,1.57968,1.57945,1.57959,307499996.0
2006-08-18 10:28:00,1.57952,1.57963,1.57945,1.57963,229999999.0
2006-08-18 10:29:00,1.57959,1.57965,1.57948,1.57958,143000001.0
2006-08-18 10:30:00,1.57936,1.57953,1.57915,1.57922,201900002.0
2006-08-18 10:31:00,1.57916,1.57942,1.57916,1.5794,359800004.0
2006-08-18 10:32:00,1.57949,1.57979,1.57946,1.57958,192900003.0
2006-08-18 10:33:00,1.57972,1.57981,1.57949,1.5796,198500004.0
2006-08-18 10:34:00,1.57967,1.57979,1.57958,1.57958,226900004.0
2006-08-18 10:35:00,1.57967,1.57989,1.5796,1.5796,386199999.0
2006-08-18 10:36:00,1.5797,1.57986,1.5797,1.57982,238900001.0
2006-08-18 10:37:00,1.57979,1.57987,1.57964,1.57969,345800001.0
2006-08-18 10:38:00,1.57978,1.57983,1.57964,1.57966,273499998.0
2006-08-18 10:39:00,1.57975,1.57979,1.57963,1.5797,348500004.0
2006-08-18 10:40:00,1.57975,1.58004,1.57968,1.57995,163800000.0
2006-08-18 10:41:00,1.57996,1.57998,1.57976,1.57976,439799998.0
2006-08-18 10:42:00,1.57977,1.58003,1.57977,1.58001,193700001.0
2006-08-18 10:43:00,1.58008,1.5802,1.57973,1.58009,335399999.0
2006-08-18 10:44:00,1.58017,1.58021,1.57998,1.58004,359500000.0
2006-08-18 10:45:00,1.57998,1.58012,1.57995,1.58004,179100000.0
2006-08-18 10:46:00,1.57978,1.58007,1.57974,1.57992,285900001.0
2006-08-18 10:47:00,1.57996,1.58003,1.57979,1.57994,198200006.0
2006-08-18 10:48:00,1.57995,1.58011,1.57988,1.57994,388299999.0
2006-08-18 10:49:00,1.5801,1.58015,1.57999,1.58,331400001.0
2006-08-18 10:50:00,1.5799,1.58008,1.57982,1.57996,236100000.0
2006-08-18 10:51:00,1.57989,1.58023,1.57989,1.58023,345999998.0
2006-08-18 10:52:00,1.58008,1.58031,1.58003,1.58014,245899997.0
2006-08-18 10:53:00,1.58031,1.58031,1.58014,1.58022,129399999.0
2006-08-18 10:54:00,1.58023,1.58028,1.58011,1.58011,262800006.0
2006-08-18 10:55:00,1.58001,1.58028,1.58001,1.58008,302000002.0
2006-08-18 10:56:00,1.58029,1.58039,1.58014,1.58033,287600004.0
2006-08-18 10:57:00,1.58021,1.58043,1.58018,1.58043,245699999.0
2006-08-18 10:58:00,1.58041,1.58044,1.58026,1.58026,150999999.0
2006-08-18 10:59:00,1.58027,1.58038,1.58017,1.58019,436800004.0
2006-08-18 11:00:00,1.58037,1.58045,1.58023,1.58038,194400000.0
2006-08-18 11:01:00,1.5804,1.5804,1.58016,1.58035,288299999.0
2006-08-18 11:02:00,1.58039,1.58047,1.58026,1.58044,344600002.0
2006-08-18 11:03:00,1.58031,1.58045,1.58028,1.58038,166700000.0
2006-08-18 11:04:00,1.58034,1.58041,1.58004,1.58027,159499999.0
2006-08-18 11:05:00,1.58035,1.58078,1.58035,1.58078,222300001.0
2006-08-18 11:06:00,1.58071,1.58078,1.58069,1.58072,111800003.0
2006-08-18 11:07:00,1.58055,1.58062,1.58043,1.58052,345999997.0
2006-08-18 11:08:00,1.5806,1.5806,1.5805,1.5805,55200000.0
2006-08-18 11:09:00,1.5806,1.58065,1.58043,1.58058,152600002.0
2006-08-18 11:10:00,1.58063,1.5807,1.58052,1.58054,248500003.0
2006-08-18 11:11:00,1.58072,1.58075,1.58057,1.58068,267100001.0
2006-08-18 11:12:00,1.58079,1.58079,1.58057,1.58057,335999996.0
2006-08-18 11:13:00,1.58059,1.58076,1.58042,1.58066,259599998.0
2006-08-18 11:14:00,1.58068,1.58087,1.58068,1.5808,386999996.0
2006-08-18 11:15:00,1.58061,1.58079,1.58054,1.58079,327600006.0
2006-08-18 11:16:00,1.58052,1.58063,1.58044,1.58044,315300002.0
2006-08-18 11:17:00,1.58044,1.5805,1.58026,1.58036,401800001.0
2006-08-18 11:18:00,1.58055,1.5807,1.58048,1.58059,300199999.0
2006-08-18 11:19:00,1.58052,1.58073,1.58052,1.58073,205000000.0
2006-08-18 11:20:00,1.58072,1.58076,1.5806,1.58061,409900008.0
2006-08-18 11:21:00,1.58077,1.58086,1.58072,1.5808,302799999.0
2006-08-18 11:22:00,1.58081,1.58085,1.58063,1.58085,355599997.0
2006-08-18 11:23:00,1.58062,1.58083,1.5806,1.58072,289400001.0
2006-08-18 11:24:00,1.58067,1.5808,1.58052,1.58059,469200000.0
2006-08-18 11:25:00,1.58068,1.58084,1.58061,1.58078,289899998.0
2006-08-18 11:26:00,1.58075,1.58081,1.58065,1.58074,185500003.0
2006-08-18 11:27:00,1.58063,1.58078,1.58063,1.58075,300000000.0
2006-08-18 11:28:00,1.58066,1.58072,1.58054,1.58057,281199999.0
2006-08-18 11:29:00,1.58053,1.5807,1.58048,1.58058,356600004.0
2006-08-18 11:30:00,1.58061,1.58073,1.5805,1.58054,260399999.0
2006-08-18 11:31:00,1.5807,1.5808,1.5806,1.58064,226199999.0
2006-08-18 11:32:00,1.58063,1.58073,1.58051,1.58073,374000000.0
2006-08-18 11:33:00,1.58075,1.5809,1.58061,1.58081,289199998.0
2006-08-18 11:34:00,1.58092,1.5812,1.58088,1.5812,428400000.0
2006-08-18 11:35:00,1.58111,1.58126,1.58093,1.58107,317699997.0
2006-08-18 11:36:00,1.58101,1.5811,1.58085,1.58102,230300003.0
2006-08-18 11:37:00,1.58086,1.58105,1.58086,1.58105,276499997.0
2006-08-18 11:38:00,1.58107,1.58115,1.58098,1.58113,311500000.0
2006-08-18 11:39:00,1.58108,1.58117,1.58099,1.58099,336500006.0
2006-08-18 11:40:00,1.58098,1.58115,1.58086,1.58106,326899999.0
2006-08-18 11:41:00,1.58106,1.58106,1.58077,1.58095,293100002.0
2006-08-18 11:42:00,1.58095,1.58113,1.58083,1.58104,201700004.0
2006-08-18 11:43:00,1.58106,1.58114,1.58092,1.58101,320100000.0
2006-08-18 11:44:00,1.58095,1.5811,1.58076,1.58095,190700002.0
2006-08-18 11:45:00,1.58084,1.58104,1.58082,1.58098,278800001.0
2006-08-18 11:46:00,1.58095,1.581,1.58083,1.58088,387500000.0
2006-08-18 11:47:00,1.58074,1.58092,1.58066,1.58088,138600001.0
2006-08-18 11:48:00,1.58076,1.58092,1.58068,1.58072,346100002.0
2006-08-18 11:49:00,1.58066,1.58102,1.58066,1.58093,335400007.0
2006-08-18 11:50:00,1.58103,1.58111,1.58093,1.58095,349000003.0
2006-08-18 11:51:00,1.58083,1.58106,1.58072,1.58097,542200005.0
2006-08-18 11:52:00,1.58081,1.58112,1.58081,1.58112,344999995.0
2006-08-18 11:53:00,1.58109,1.58109,1.58092,1.581,243699996.0
2006-08-18 11:54:00,1.58105,1.58109,1.5808,1.5808,257899998.0
2006-08-18 11:55:00,1.58073,1.5811,1.58073,1.58108,286600002.0
2006-08-18 11:56:00,1.5809,1.58115,1.58085,1.58115,258699998.0
2006-08-18 11:57:00,1.58099,1.58126,1.58099,1.58122,307599997.0
2006-08-18 11:58:00,1.5812,1.5812,1.58092,1.58105,302000001.0
2006-08-18 11:59:00,1.58118,1.58124,1.58108,1.58113,212100003.0
2006-08-18 12:00:00,1.58117,1.58126,1.58084,1.58098,233200000.0
2006-08-18 12:01:00,1.58076,1.58092,1.58069,1.58078,313600005.0
2006-08-18 12:02:00,1.58075,1.58085,1.58056,1.58067,612999998.0
2006-08-18 12:03:00,1.58065,1.58087,1.58059,1.58087,198399998.0
2006-08-18 12:04:00,1.58089,1.58091,1.5808,1.5808,66999998.0
2006-08-18 12:05:00,1.58093,1.58101,1.58079,1.58091,266800000.0
2006-08-18 12:06:00,1.58098,1.58098,1.58066,1.58082,259599997.0
2006-08-18 12:07:00,1.58094,1.58122,1.58094,1.58113,281199999.0
2006-08-18 12:08:00,1.58123,1.58123,1.58096,1.58096,387400001.0
2006-08-18 12:09:00,1.58098,1.58111,1.58085,1.58111,280499999.0
2006-08-18 12:10:00,1.58107,1.58117,1.58091,1.58107,119400000.0
2006-08-18 12:11:00,1.58093,1.58109,1.5808,1.58109,426900002.0
2006-08-18 12:12:00,1.58109,1.58144,1.58109,1.58134,348100002.0
2006-08-18 12:13:00,1.58123,1.58142,1.58123,1.5813,305800000.0
2006-08-18 12:14:00,1.5813,1.58138,1.58117,1.58127,267900002.0
2006-08-18 12:15:00,1.58126,1.58133,1.58113,1.58129,217799998.0
2006-08-18 12:16:00,1.58116,1.58152,1.58116,1.58145,400199998.0
2006-08-18 12:17:00,1.58145,1.58147,1.58131,1.58141,323000002.0
2006-08-18 12:18:00,1.58137,1.58154,1.58134,1.58145,165900000.0
2006-08-18 12:19:00,1.58152,1.58153,1.58131,1.58153,232800001.0
2006-08-18 12:20:00,1.5814,1.58142,1.58116,1.58122,321900000.0
2006-08-18 12:21:00,1.58132,1.58132,1.58109,1.58113,300000002.0
2006-08-18 12:22:00,1.58132,1.58162,1.58125,1.58154,242000002.0
2006-08-18 12:23:00,1.58151,1.58157,1.58133,1.58146,392899997.0
2006-08-18 12:24:00,1.58152,1.58161,1.58142,1.58142,273300002.0
2006-08-18 12:25:00,1.58137,1.58138,1.58113,1.58113,430000006.0
2006-08-18 12:26:00,1.58118,1.58131,1.58105,1.58125,283499999.0
2006-08-18 12:27:00,1.58127,1.58127,1.58107,1.58114,270400001.0
2006-08-18 12:28:00,1.58114,1.58131,1.58094,1.58121,208200000.0
2006-08-18 12:29:00,1.58117,1.58133,1.58109,1.58109,328100002.0
2006-08-18 12:30:00,1.58128,1.58132,1.58108,1.58115,172799999.0
2006-08-18 12:31:00,1.58135,1.58135,1.58113,1.58127,220200005.0
2006-08-18 12:32:00,1.5813,1.58135,1.58115,1.58128,376100005.0
2006-08-18 12:33:00,1.58132,1.58138,1.58124,1.58131,32100000.0
2006-08-18 12:34:00,1.58141,1.58144,1.58132,1.58133,51899999.0
2006-08-18 12:35:00,1.58136,1.58159,1.58136,1.58157,244199998.0
2006-08-18 12:36:00,1.58158,1.58158,1.58137,1.58137,107800000.0
2006-08-18 12:37:00,1.58146,1.58161,1.58146,1.58155,236300001.0
2006-08-18 12:38:00,1.58149,1.58167,1.58145,1.58157,189100002.0
2006-08-18 12:39:00,1.58144,1.58158,1.58135,1.58138,157600000.0
2006-08-18 12:40:00,1.58141,1.58158,1.58131,1.58149,365599999.0
2006-08-18 12:41:00,1.58144,1.58164,1.58136,1.5815,271400001.0
2006-08-18 12:42:00,1.58153,1.58154,1.58136,1.58136,233900000.0
2006-08-18 12:43:00,1.58135,1.58149,1.5812,1.58148,314400002.0
2006-08-18 12:44:00,1.58136,1.58149,1.58121,1.58139,109500000.0
2006-08-18 12:45:00,1.58142,1.58149,1.58123,1.58131,433800000.0
2006-08-18 12:46:00,1.58135,1.5815,1.58126,1.58147,368100004.0
2006-08-18 12:47:00,1.58129,1.5815,1.58127,1.5815,227600000.0
2006-08-18 12:48:00,1.58126,1.58154,1.58126,1.58154,245800001.0
2006-08-18 12:49:00,1.58147,1.5815,1.58128,1.58148,305200003.0
2006-08-18 12:50:00,1.58148,1.58156,1.58123,1.58123,215799998.0
2006-08-18 12:51:00,1.58137,1.58144,1.58129,1.58138,225699997.0
2006-08-18 12:52:00,1.58096,1.58142,1.58096,1.58138,503600007.0
2006-08-18 12:53:00,1.58141,1.58144,1.58111,1.58136,347999997.0
2006-08-18 12:54:00,1.58125,1.58138,1.58121,1.58124,361000007.0
2006-08-18 12:55:00,1.5814,1.58154,1.58126,1.58131,287799998.0
2006-08-18 12:56:00,1.58107,1.58147,1.58107,1.58147,322400004.0
2006-08-18 12:57:00,1.58141,1.58161,1.58129,1.58153,227000000.0
2006-08-18 12:58:00,1.58149,1.58166,1.58147,1.5816,283500003.0
2006-08-18 12:59:00,1.58152,1.58162,1.58138,1.58149,191500002.0
2006-08-18 13:00:00,1.58151,1.58172,1.58151,1.58165,322900005.0
2006-08-18 13:01:00,1.58162,1.58162,1.58147,1.58161,139099998.0
2006-08-18 13:02:00,1.58143,1.5817,1.58143,1.58163,254499997.0
2006-08-18 13:03:00,1.58166,1.58179,1.5816,1.58167,263699999.0
2006-08-18 13:04:00,1.58157,1.58165,1.58142,1.58162,341400005.0
2006-08-18 13:05:00,1.58145,1.5816,1.58144,1.5816,271100007.0
2006-08-18 13:06:00,1.58157,1.58167,1.58148,1.5816,329900005.0
2006-08-18 13:07:00,1.5816,1.58167,1.5814,1.5814,284199998.0
2006-08-18 13:08:00,1.58158,1.58165,1.58146,1.58157,101999999.0
2006-08-18 13:09:00,1.58153,1.58163,1.58146,1.58151,49300000.0
2006-08-18 13:10:00,1.58155,1.58168,1.58144,1.58151,144599998.0
2006-08-18 13:11:00,1.58163,1.58163,1.58144,1.58144,290199997.0
2006-08-18 13:12:00,1.58158,1.58158,1.58135,1.58143,257400000.0
2006-08-18 13:13:00,1.58143,1.58175,1.58141,1.58161,237699999.0
2006-08-18 13:14:00,1.5816,1.58172,1.58153,1.5817,198100004.0
2006-08-18 13:15:00,1.58169,1.58169,1.58149,1.58153,230499999.0
2006-08-18 13:16:00,1.58162,1.58166,1.58149,1.58152,384200007.0
2006-08-18 13:17:00,1.58152,1.58166,1.58147,1.58157,371500000.0
2006-08-18 13:18:00,1.58133,1.58165,1.58133,1.58153,363699999.0
2006-08-18 13:19:00,1.58156,1.58164,1.58139,1.58146,347499999.0
2006-08-18 13:20:00,1.58153,1.58163,1.58149,1.58158,174900000.0
2006-08-18 13:21:00,1.58153,1.58161,1.5814,1.5815,188099998.0
2006-08-18 13:22:00,1.5815,1.58162,1.58138,1.58154,277100002.0
2006-08-18 13:23:00,1.58162,1.58162,1.58127,1.58127,250900001.0
2006-08-18 13:24:00,1.58139,1.58174,1.58139,1.58167,372700003.0
2006-08-18 13:25:00,1.58169,1.58185,1.58148,1.58169,378699993.0
2006-08-18 13:26:00,1.58153,1.58197,1.58153,1.58195,347300000.0
2006-08-18 13:27:00,1.58207,1.58232,1.58198,1.58217,290499998.0
2006-08-18 13:28:00,1.58224,1.5824,1.58216,1.58232,269899997.0
2006-08-18 13:29:00,1.58203,1.5822,1.582,1.58213,306599998.0
2006-08-18 13:30:00,1.58198,1.58211,1.58192,1.58209,251400002.0
2006-08-18 13:31:00,1.58208,1.58212,1.58189,1.58194,398900007.0
2006-08-18 13:32:00,1.58201,1.58203,1.58187,1.58189,444699997.0
2006-08-18 13:33:00,1.58197,1.58209,1.58185,1.5819,345500000.0
2006-08-18 13:34:00,1.58206,1.58206,1.58178,1.58182,222599998.0
2006-08-18 13:35:00,1.58187,1.58191,1.58161,1.58161,318199998.0
2006-08-18 13:36:00,1.58182,1.58197,1.58173,1.58175,315300008.0
2006-08-18 13:37:00,1.58183,1.58199,1.58181,1.58197,302899999.0
2006-08-18 13:38:00,1.58196,1.58198,1.58183,1.5819,387200003.0
2006-08-18 13:39:00,1.58198,1.58203,1.58176,1.58176,465200002.0
2006-08-18 13:40:00,1.5818,1.58196,1.58169,1.5819,431799996.0
2006-08-18 13:41:00,1.58183,1.58191,1.58161,1.58187,109100001.0
2006-08-18 13:42:00,1.58175,1.58188,1.58155,1.58163,279800001.0
2006-08-18 13:43:00,1.58171,1.58172,1.58154,1.58156,196600006.0
2006-08-18 13:44:00,1.58178,1.5819,1.58161,1.58177,319699999.0
2006-08-18 13:45:00,1.58182,1.58198,1.58168,1.58172,237199999.0
2006-08-18 13:46:00,1.58178,1.5819,1.58166,1.5819,306700000.0
2006-08-18 13:47:00,1.58179,1.58192,1.58162,1.58177,421099998.0
2006-08-18 13:48:00,1.58188,1.58207,1.5818,1.58196,398699999.0
2006-08-18 13:49:00,1.5819,1.58209,1.58183,1.58201,230700000.0
2006-08-18 13:50:00,1.58194,1.58208,1.58186,1.58206,283900004.0
2006-08-18 13:51:00,1.58205,1.58212,1.58183,1.58191,325900003.0
2006-08-18 13:52:00,1.58195,1.58212,1.58195,1.58197,335100003.0
2006-08-18 13:53:00,1.58206,1.58214,1.58189,1.582,158499998.0
2006-08-18 13:54:00,1.58203,1.58203,1.58176,1.58195,280899998.0
2006-08-18 13:55:00,1.58203,1.58203,1.58181,1.58186,374100000.0
2006-08-18 13:56:00,1.58196,1.58201,1.58182,1.58201,141500002.0
2006-08-18 13:57:00,1.58195,1.58214,1.58195,1.58208,225800000.0
2006-08-18 13:58:00,1.58211,1.58211,1.58188,1.58203,227600000.0
2006-08-18 13:59:00,1.58201,1.58213,1.58189,1.58203,345500000.0
2006-08-18 14:00:00,1.58207,1.5821,1.58194,1.582,279999999.0
2006-08-18 14:01:00,1.58196,1.58214,1.58187,1.5819,296000001.0
2006-08-18 14:02:00,1.58213,1.58213,1.58192,1.58206,371200003.0
2006-08-18 14:03:00,1.58191,1.58209,1.58166,1.58192,197899998.0
2006-08-18 14:04:00,1.58209,1.58212,1.5819,1.58195,364000000.0
2006-08-18 14:05:00,1.58212,1.58212,1.58193,1.58203,182599998.0
2006-08-18 14:06:00,1.58207,1.58209,1.5819,1.58196,335400003.0
2006-08-18 14:07:00,1.58193,1.58205,1.58186,1.58202,263700001.0
2006-08-18 14:08:00,1.58198,1.58202,1.5818,1.5818,218099999.0
2006-08-18 14:09:00,1.58188,1.58197,1.58174,1.58185,241399999.0
2006-08-18 14:10:00,1.5819,1.58193,1.58176,1.58178,317200002.0
2006-08-18 14:11:00,1.5819,1.58195,1.58175,1.58177,382599999.0
2006-08-18 14:12:00,1.58171,1.58196,1.5817,1.58189,299999999.0
2006-08-18 14:13:00,1.58196,1.58197,1.58172,1.58191,199199999.0
2006-08-18 14:14:00,1.5819,1.58192,1.58159,1.58172,315600003.0
2006-08-18 14:15:00,1.5818,1.5818,1.58155,1.58169,405100001.0
2006-08-18 14:16:00,1.58171,1.58171,1.5815,1.5815,368899999.0
2006-08-18 14:17:00,1.58173,1.58175,1.58156,1.58161,233099999.0
2006-08-18 14:18:00,1.58161,1.58173,1.58152,1.58162,452699999.0
2006-08-18 14:19:00,1.58167,1.58177,1.5816,1.58177,368099997.0
2006-08-18 14:20:00,1.58182,1.5822,1.58168,1.58208,451199996.0
2006-08-18 14:21:00,1.58208,1.5823,1.582,1.58202,253100001.0
2006-08-18 14:22:00,1.58209,1.58222,1.58199,1.58202,426099996.0
2006-08-18 14:23:00,1.58205,1.58213,1.58189,1.58206,222799999.0
2006-08-18 14:24:00,1.58213,1.58222,1.58192,1.58201,428600004.0
2006-08-18 14:25:00,1.5821,1.58227,1.58207,1.58216,273700000.0
2006-08-18 14:26:00,1.58209,1.58217,1.58187,1.58194,253900002.0
2006-08-18 14:27:00,1.582,1.58205,1.58169,1.58197,232100001.0
2006-08-18 14:28:00,1.58178,1.5821,1.58178,1.58208,327300002.0
2006-08-18 14:29:00,1.5821,1.58215,1.58195,1.58203,292999999.0
2006-08-18 14:30:00,1.58219,1.58246,1.58207,1.58207,474399995.0
2006-08-18 14:31:00,1.58196,1.58225,1.58196,1.58198,164899999.0
2006-08-18 14:32:00,1.58221,1.58221,1.58187,1.58203,411300001.0
2006-08-18 14:33:00,1.582,1.5822,1.582,1.58213,293200002.0
2006-08-18 14:34:00,1.58205,1.58213,1.58196,1.58213,260800005.0
2006-08-18 14:35:00,1.58188,1.58203,1.58171,1.5819,347899995.0
2006-08-18 14:36:00,1.58197,1.58208,1.58186,1.582,103399999.0
2006-08-18 14:37:00,1.58199,1.58211,1.58192,1.58205,335400002.0
2006-08-18 14:38:00,1.58211,1.58211,1.58193,1.58197,175900001.0
2006-08-18 14:39:00,1.58206,1.58206,1.58184,1.58199,282900003.0
2006-08-18 14:40:00,1.582,1.58206,1.58185,1.58187,229300000.0
2006-08-18 14:41:00,1.58195,1.58211,1.58195,1.58199,335900000.0
2006-08-18 14:42:00,1.58207,1.58218,1.58191,1.58205,418599999.0
2006-08-18 14:43:00,1.58205,1.58213,1.58184,1.58204,289200004.0
2006-08-18 14:44:00,1.58209,1.58209,1.58184,1.58184,199399999.0
2006-08-18 14:45:00,1.5819,1.58208,1.5819,1.58203,477300004.0
2006-08-18 14:46:00,1.58198,1.58204,1.58188,1.58194,64100002.0
2006-08-18 14:47:00,1.58184,1.58201,1.58183,1.58201,129799997.0
2006-08-18 14:48:00,1.582,1.58205,1.5818,1.58191,289099999.0
2006-08-18 14:49:00,1.58178,1.582,1.58178,1.58186,193499997.0
2006-08-18 14:50:00,1.58192,1.58201,1.58168,1.58184,318400003.0
2006-08-18 14:51:00,1.58179,1.58187,1.58162,1.58172,428799998.0
2006-08-18 14:52:00,1.58171,1.58171,1.58141,1.58143,230300001.0
2006-08-18 14:53:00,1.58151,1.58164,1.58141,1.58141,327299999.0
2006-08-18 14:54:00,1.58159,1.58176,1.58155,1.5817,313899996.0
2006-08-18 14:55:00,1.58165,1.58174,1.58152,1.58153,230000001.0
2006-08-18 14:56:00,1.58167,1.58173,1.58163,1.58173,63200000.0
2006-08-18 14:57:00,1.58182,1.58187,1.58167,1.58167,404699997.0
2006-08-18 14:58:00,1.58169,1.58189,1.58169,1.58176,361300003.0
2006-08-18 14:59:00,1.58176,1.58177,1.58151,1.58164,208800000.0
2006-08-18 15:00:00,1.58178,1.58188,1.58172,1.58172,269100001.0
2006-08-18 15:01:00,1.58164,1.58169,1.58139,1.58143,358700004.0
2006-08-18 15:02:00,1.58145,1.58152,1.58132,1.58141,295300001.0
2006-08-18 15:03:00,1.5814,1.58145,1.5813,1.5813,257999998.0
2006-08-18 15:04:00,1.58133,1.58147,1.58128,1.58142,330400004.0
2006-08-18 15:05:00,1.58136,1.58146,1.58107,1.58132,232000002.0
2006-08-18 15:06:00,1.58135,1.58141,1.58121,1.58124,141200001.0
2006-08-18 15:07:00,1.58128,1.58143,1.58116,1.58124,353400001.0
2006-08-18 15:08:00,1.58141,1.58143,1.58116,1.5812,187100002.0
2006-08-18 15:09:00,1.58138,1.58152,1.5813,1.58141,357499997.0
2006-08-18 15:10:00,1.58142,1.58142,1.58115,1.58122,178399998.0
2006-08-18 15:11:00,1.58117,1.5813,1.58113,1.58114,445100000.0
2006-08-18 15:12:00,1.58123,1.5813,1.58106,1.58125,250300002.0
2006-08-18 15:13:00,1.5812,1.58127,1.58115,1.58123,16500000.0
2006-08-18 15:14:00,1.58125,1.58131,1.58107,1.58121,274100002.0
2006-08-18 15:15:00,1.5811,1.58125,1.58101,1.58115,424900002.0
2006-08-18 15:16:00,1.58114,1.58122,1.58102,1.58102,221100000.0
2006-08-18 15:17:00,1.58121,1.58124,1.58109,1.58117,256600004.0
2006-08-18 15:18:00,1.58118,1.58138,1.58103,1.58118,295400003.0
2006-08-18 15:19:00,1.58125,1.58133,1.58111,1.58128,209900000.0
2006-08-18 15:20:00,1.58118,1.58135,1.58113,1.58135,380299999.0
2006-08-18 15:21:00,1.58125,1.58136,1.58113,1.58123,356900000.0
2006-08-18 15:22:00,1.58136,1.58136,1.5812,1.5812,93200000.0
2006-08-18 15:23:00,1.58122,1.58141,1.58111,1.58128,221000001.0
2006-08-18 15:24:00,1.58126,1.58146,1.5812,1.58134,331999999.0
2006-08-18 15:25:00,1.58132,1.5814,1.58117,1.58132,329100000.0
2006-08-18 15:26:00,1.58127,1.58138,1.58127,1.58138,53600000.0
2006-08-18 15:27:00,1.58143,1.5815,1.58142,1.5815,182100001.0
2006-08-18 15:28:00,1.58148,1.58158,1.58136,1.58146,138700001.0
2006-08-18 15:29:00,1.58157,1.58166,1.58137,1.58152,323599999.0
2006-08-18 15:30:00,1.58134,1.58155,1.5813,1.58136,157300002.0
2006-08-18 15:31:00,1.58135,1.58154,1.58132,1.58141,302200003.0
2006-08-18 15:32:00,1.58141,1.5816,1.58139,1.58155,298500003.0
2006-08-18 15:33:00,1.58149,1.58157,1.58128,1.5815,211100002.0
2006-08-18 15:34:00,1.58143,1.58151,1.58129,1.58141,295300002.0
2006-08-18 15:35:00,1.5815,1.5816,1.58137,1.58142,327400002.0
2006-08-18 15:36:00,1.58151,1.58166,1.58139,1.58147,126400000.0
2006-08-18 15:37:00,1.58134,1.58149,1.58108,1.58118,218700000.0
2006-08-18 15:38:00,1.58115,1.58125,1.58099,1.58099,219700004.0
2006-08-18 15:39:00,1.58092,1.5811,1.58089,1.58107,328200002.0
2006-08-18 15:40:00,1.5811,1.58123,1.58094,1.58108,290400002.0
2006-08-18 15:41:00,1.58103,1.58125,1.58103,1.58105,135999999.0
2006-08-18 15:42:00,1.58098,1.58111,1.58087,1.58105,387700002.0
2006-08-18 15:43:00,1.58098,1.58098,1.5807,1.5808,158199999.0
2006-08-18 15:44:00,1.58083,1.58102,1.58078,1.58102,186999998.0
2006-08-18 15:45:00,1.58077,1.58091,1.58069,1.58087,177800000.0
2006-08-18 15:46:00,1.58075,1.58108,1.58075,1.58102,261099998.0
2006-08-18 15:47:00,1.58101,1.58107,1.58089,1.581,150799998.0
2006-08-18 15:48:00,1.5809,1.58108,1.58073,1.58097,365600001.0
2006-08-18 15:49:00,1.58085,1.58093,1.58068,1.58085,274900000.0
2006-08-18 15:50:00,1.58085,1.58085,1.58055,1.58064,340999999.0
2006-08-18 15:51:00,1.58062,1.58079,1.58051,1.58062,262400002.0
2006-08-18 15:52:00,1.58051,1.58065,1.58044,1.58056,348100004.0
2006-08-18 15:53:00,1.58057,1.58068,1.58043,1.58055,328900002.0
2006-08-18 15:54:00,1.58059,1.58068,1.58041,1.58059,269999999.0
2006-08-18 15:55:00,1.58067,1.5807,1.58045,1.58054,241099998.0
2006-08-18 15:56:00,1.58039,1.58059,1.58036,1.58055,502200006.0
2006-08-18 15:57:00,1.58036,1.58054,1.58036,1.58053,215700000.0
2006-08-18 15:58:00,1.58049,1.58088,1.58032,1.58088,349400004.0
2006-08-18 15:59:00,1.58069,1.58081,1.58055,1.58067,370500005.0
2006-08-18 16:00:00,1.58078,1.5812,1.58078,1.58107,346100007.0
2006-08-18 16:01:00,1.58109,1.58126,1.58093,1.58106,248400003.0
2006-08-18 16:02:00,1.58113,1.58124,1.58096,1.5812,220300001.0
2006-08-18 16:03:00,1.58104,1.58122,1.5809,1.58122,365600000.0
2006-08-18 16:04:00,1.5811,1.58126,1.58106,1.58106,251700001.0
2006-08-18 16:05:00,1.58117,1.58117,1.5809,1.58097,243700000.0
2006-08-18 16:06:00,1.58107,1.58138,1.58096,1.58127,282400000.0
2006-08-18 16:07:00,1.58117,1.58133,1.58101,1.58129,234900000.0
2006-08-18 16:08:00,1.58138,1.58138,1.58122,1.58124,220000004.0
2006-08-18 16:09:00,1.58118,1.58136,1.58117,1.58127,296999999.0
2006-08-18 16:10:00,1.58125,1.58133,1.58105,1.58132,231300000.0
2006-08-18 16:11:00,1.5812,1.58143,1.58111,1.58124,390099995.0
2006-08-18 16:12:00,1.58131,1.58157,1.5813,1.5813,260899998.0
2006-08-18 16:13:00,1.58131,1.58146,1.58109,1.5812,302999999.0
2006-08-18 16:14:00,1.58125,1.58137,1.58105,1.58126,400999996.0
2006-08-18 16:15:00,1.58112,1.58131,1.58092,1.581,282999997.0
2006-08-18 16:16:00,1.58086,1.58102,1.58076,1.58091,530500003.0
2006-08-18 16:17:00,1.58088,1.58091,1.5807,1.58072,293099999.0
2006-08-18 16:18:00,1.58073,1.58085,1.58058,1.58075,230600002.0
2006-08-18 16:19:00,1.58075,1.58088,1.58066,1.58081,232800002.0
2006-08-18 16:20:00,1.5807,1.5809,1.58068,1.5809,330300001.0
2006-08-18 16:21:00,1.58101,1.58101,1.58078,1.58083,155600002.0
2006-08-18 16:22:00,1.58082,1.58083,1.5807,1.58073,369000000.0
2006-08-18 16:23:00,1.58072,1.58084,1.5807,1.58074,304500004.0
2006-08-18 16:24:00,1.58069,1.5812,1.58069,1.58117,316600001.0
2006-08-18 16:25:00,1.58101,1.5812,1.58101,1.58112,267600000.0
2006-08-18 16:26:00,1.58096,1.58113,1.58073,1.58113,292300003.0
2006-08-18 16:27:00,1.58112,1.58122,1.58099,1.58108,293500004.0
2006-08-18 16:28:00,1.58084,1.58104,1.58075,1.58083,315400000.0
2006-08-18 16:29:00,1.58088,1.5809,1.5807,1.58084,263399999.0
2006-08-18 16:30:00,1.58056,1.58093,1.58056,1.58093,159100001.0
2006-08-18 16:31:00,1.58095,1.58126,1.58095,1.58118,231000000.0
2006-08-18 16:32:00,1.58116,1.5812,1.58094,1.58094,210500001.0
2006-08-18 16:33:00,1.581,1.58108,1.58087,1.58108,315900000.0
2006-08-18 16:34:00,1.58113,1.58126,1.58102,1.58112,302200002.0
2006-08-18 16:35:00,1.5811,1.5812,1.5811,1.5812,18700000.0
2006-08-18 16:36:00,1.58116,1.58125,1.58104,1.58112,313799997.0
2006-08-18 16:37:00,1.58111,1.58116,1.58093,1.58093,265100003.0
2006-08-18 16:38:00,1.58105,1.58107,1.58088,1.58098,459600006.0
2006-08-18 16:39:00,1.58094,1.581,1.58077,1.58088,277500002.0
2006-08-18 16:40:00,1.58091,1.58107,1.58086,1.58095,196400001.0
2006-08-18 16:41:00,1.58086,1.58098,1.58075,1.5809,168699998.0
2006-08-18 16:42:00,1.5809,1.58107,1.58073,1.58091,344300002.0
2006-08-18 16:43:00,1.58078,1.58091,1.58055,1.58061,358000004.0
2006-08-18 16:44:00,1.58085,1.5809,1.58072,1.58084,308199999.0
2006-08-18 16:45:00,1.5808,1.58085,1.58066,1.58071,375100002.0
2006-08-18 16:46:00,1.58085,1.58085,1.58065,1.58078,196200002.0
2006-08-18 16:47:00,1.58078,1.58085,1.5806,1.58077,423600004.0
2006-08-18 16:48:00,1.58075,1.58082,1.58058,1.58068,154799999.0
2006-08-18 16:49:00,1.58077,1.58077,1.58057,1.58071,298699997.0
2006-08-18 16:50:00,1.5805,1.58076,1.5805,1.58076,171000000.0
2006-08-18 16:51:00,1.58056,1.58077,1.58044,1.58062,241000000.0
2006-08-18 16:52:00,1.58067,1.58067,1.58047,1.58047,148800001.0
2006-08-18 16:53:00,1.58041,1.58049,1.58012,1.58018,463500003.0
2006-08-18 16:54:00,1.57998,1.58042,1.57998,1.58042,356100005.0
2006-08-18 16:55:00,1.58055,1.58058,1.58037,1.58051,349399997.0
2006-08-18 16:56:00,1.58036,1.58048,1.5803,1.58045,243100000.0
2006-08-18 16:57:00,1.58045,1.58055,1.58034,1.58049,185400002.0
2006-08-18 16:58:00,1.58037,1.58051,1.58019,1.58028,210000001.0
2006-08-18 16:59:00,1.58042,1.58052,1.58025,1.58043,226899999.0
2006-08-18 17:00:00,1.58033,1.58047,1.58017,1.58035,216300001.0
2006-08-18 17:01:00,1.58043,1.58044,1.58026,1.58037,402000002.0
2006-08-18 17:02:00,1.58018,1.58044,1.58018,1.58027,398699999.0
2006-08-18 17:03:00,1.58038,1.58041,1.58005,1.58005,389300002.0
2006-08-18 17:04:00,1.5802,1.58028,1.57991,1.57991,394900001.0
2006-08-18 17:05:00,1.58023,1.58039,1.58009,1.58024,339399996.0
2006-08-18 17:06:00,1.58028,1.58041,1.58017,1.58035,445599997.0
2006-08-18 17:07:00,1.58036,1.58036,1.58014,1.58017,241800000.0
2006-08-18 17:08:00,1.58029,1.58042,1.58013,1.58035,373600002.0
2006-08-18 17:09:00,1.58037,1.58037,1.58017,1.5802,171899999.0
2006-08-18 17:10:00,1.58017,1.58038,1.58017,1.58034,218699998.0
2006-08-18 17:11:00,1.5803,1.5804,1.58006,1.58016,261899998.0
2006-08-18 17:12:00,1.58024,1.58032,1.58007,1.58024,279900003.0
2006-08-18 17:13:00,1.58027,1.58035,1.58008,1.5803,223700004.0
2006-08-18 17:14:00,1.58021,1.58035,1.58018,1.5802,138400002.0
2006-08-18 17:15:00,1.58017,1.58032,1.58006,1.58027,198100001.0
2006-08-18 17:16:00,1.58012,1.58035,1.58012,1.58032,365100000.0
2006-08-18 17:17:00,1.58028,1.58035,1.58013,1.58028,255899998.0
2006-08-18 17:18:00,1.58037,1.5804,1.58016,1.58016,166899998.0
2006-08-18 17:19:00,1.58038,1.58038,1.58019,1.58025,179000000.0
2006-08-18 17:20:00,1.58048,1.58072,1.58048,1.58055,259299997.0
2006-08-18 17:21:00,1.58065,1.58065,1.58046,1.58048,222100002.0
2006-08-18 17:22:00,1.58042,1.58055,1.58033,1.5805,211199998.0
2006-08-18 17:23:00,1.58038,1.58056,1.58037,1.58044,217699999.0
2006-08-18 17:24:00,1.58022,1.58031,1.58004,1.58019,335300000.0
2006-08-18 17:25:00,1.58035,1.58076,1.58035,1.5807,187900000.0
2006-08-18 17:26:00,1.58065,1.58079,1.58065,1.58067,80500000.0
2006-08-18 17:27:00,1.5808,1.58086,1.5807,1.58075,253099998.0
2006-08-18 17:28:00,1.58064,1.58064,1.58038,1.58044,282199998.0
2006-08-18 17:29:00,1.58046,1.58055,1.58034,1.58048,347000002.0
2006-08-18 17:30:00,1.58028,1.58032,1.58012,1.58018,295299999.0
2006-08-18 17:31:00,1.58018,1.58023,1.58,1.58006,405400005.0
2006-08-18 17:32:00,1.58017,1.58036,1.57997,1.58035,410099998.0
2006-08-18 17:33:00,1.5805,1.58069,1.58043,1.58049,479600002.0
2006-08-18 17:34:00,1.58047,1.58052,1.5802,1.5802,208600003.0
2006-08-18 17:35:00,1.58051,1.58051,1.58018,1.58018,156199999.0
2006-08-18 17:36:00,1.58027,1.58054,1.58009,1.58038,145300000.0
2006-08-18 17:37:00,1.58045,1.58068,1.58038,1.58045,196400000.0
2006-08-18 17:38:00,1.58044,1.5806,1.58032,1.5804,150200004.0
2006-08-18 17:39:00,1.58052,1.58062,1.58039,1.5805,252900001.0
2006-08-18 17:40:00,1.58048,1.58063,1.58033,1.58051,333000003.0
2006-08-18 17:41:00,1.58057,1.58065,1.58043,1.58055,385700004.0
2006-08-18 17:42:00,1.58059,1.58064,1.5804,1.58047,330700003.0
2006-08-18 17:43:00,1.58052,1.58065,1.58031,1.58047,237100004.0
2006-08-18 17:44:00,1.58031,1.58067,1.58031,1.5806,263000002.0
2006-08-18 17:45:00,1.58053,1.58063,1.58041,1.58044,553699993.0
2006-08-18 17:46:00,1.58066,1.58072,1.5805,1.58067,365700004.0
2006-08-18 17:47:00,1.58055,1.58066,1.58048,1.58055,245800004.0
2006-08-18 17:48:00,1.58055,1.58063,1.58038,1.58055,123900002.0
2006-08-18 17:49:00,1.5805,1.58068,1.58045,1.58059,358899999.0
2006-08-18 17:50:00,1.58052,1.5807,1.5805,1.58067,377300002.0
2006-08-18 17:51:00,1.5805,1.58065,1.58047,1.58065,116800000.0
2006-08-18 17:52:00,1.58067,1.58073,1.58051,1.58062,192599999.0
2006-08-18 17:53:00,1.58055,1.58065,1.5804,1.58042,206200003.0
2006-08-18 17:54:00,1.58058,1.58065,1.58041,1.58047,263300001.0
2006-08-18 17:55:00,1.58057,1.5806,1.58038,1.5805,318200003.0
2006-08-18 17:56:00,1.58049,1.58062,1.58034,1.58038,366799997.0
2006-08-18 17:57:00,1.58037,1.58054,1.58034,1.58034,266700000.0
2006-08-18 17:58:00,1.58029,1.58057,1.58029,1.58052,187600003.0
2006-08-18 17:59:00,1.58042,1.5805,1.58027,1.58037,57500000.0
2006-08-18 18:00:00,1.58053,1.58053,1.58028,1.58037,106100000.0
2006-08-18 18:01:00,1.5804,1.5805,1.5804,1.5805,1981200004.0
2006-08-18 18:02:00,1.5804,1.5805,1.5804,1.5805,1981200004.0
2006-08-18 18:03:00,1.5804,1.5805,1.5803,1.5805,1981200004.0
2006-08-18 18:04:00,1.5804,1.5805,1.5804,1.5804,1981200004.0
2006-08-18 18:05:00,1.5803,1.5806,1.5803,1.5805,1981200004.0
2006-08-18 18:06:00,1.5804,1.5804,1.5802,1.5803,1981200004.0
2006-08-18 18:07:00,1.5804,1.5805,1.5804,1.5805,1981200004.0
2006-08-18 18:08:00,1.5804,1.5804,1.5803,1.5803,1981200004.0
2006-08-18 18:09:00,1.58034,1.58048,1.58021,1.58047,1981200004.0
2006-08-18 18:10:00,1.5804,1.5806,1.5804,1.5806,1482699999.0
2006-08-18 18:11:00,1.58064,1.58075,1.58046,1.58052,1482699999.0
2006-08-18 18:12:00,1.58063,1.58063,1.58043,1.58047,1862000005.0
2006-08-18 18:13:00,1.58063,1.58073,1.58046,1.5806,1288300010.0
2006-08-18 18:14:00,1.5807,1.5807,1.5807,1.5807,874199995.0
2006-08-18 18:15:00,1.58057,1.58083,1.58052,1.58083,874199995.0
2006-08-18 18:16:00,1.5809,1.5809,1.5807,1.5807,1706100006.0
2006-08-18 18:17:00,1.5805,1.58058,1.58027,1.5805,1706100006.0
2006-08-18 18:18:00,1.58029,1.58056,1.58029,1.58044,740000004.0
2006-08-18 18:19:00,1.5805,1.58059,1.58027,1.5805,1880000015.0
2006-08-18 18:20:00,1.5805,1.5806,1.5805,1.5805,815900001.0
2006-08-18 18:21:00,1.5805,1.58059,1.58034,1.58047,815900001.0
2006-08-18 18:22:00,1.58052,1.58059,1.5804,1.58047,669800000.0
2006-08-18 18:23:00,1.5807,1.5807,1.5806,1.5807,1292899999.0
2006-08-18 18:24:00,1.5806,1.5806,1.5806,1.5806,1292899999.0
2006-08-18 18:25:00,1.5807,1.5807,1.5807,1.5807,1292899999.0
2006-08-18 18:26:00,1.5806,1.5806,1.5806,1.5806,1292899999.0
2006-08-18 18:27:00,1.58077,1.58085,1.58042,1.58054,1292899999.0
2006-08-18 18:28:00,1.58059,1.58073,1.58052,1.58055,2046999982.0
2006-08-18 18:29:00,1.58056,1.5807,1.58055,1.58065,1850700004.0
2006-08-18 18:30:00,1.5805,1.58073,1.5805,1.58058,1059500005.0
2006-08-18 18:31:00,1.58045,1.58064,1.5804,1.58064,913700004.0
2006-08-18 18:32:00,1.58063,1.58074,1.58043,1.58062,1248800005.0
2006-08-18 18:33:00,1.5807,1.5808,1.5805,1.5805,1615700009.0
2006-08-18 18:34:00,1.5806,1.5807,1.5806,1.5806,1615700009.0
2006-08-18 18:35:00,1.58077,1.58095,1.58074,1.58083,1615700009.0
2006-08-18 18:36:00,1.58092,1.58102,1.58083,1.58084,1387899997.0
2006-08-18 18:37:00,1.5808,1.5808,1.5808,1.5808,1733199996.0
2006-08-18 18:38:00,1.5808,1.58085,1.58058,1.58059,1733199996.0
2006-08-18 18:39:00,1.5807,1.58085,1.58061,1.58083,1685899996.0
2006-08-18 18:40:00,1.5808,1.5809,1.5808,1.5809,1069100005.0
2006-08-18 18:41:00,1.58091,1.58118,1.58086,1.58107,1069100005.0
2006-08-18 18:42:00,1.58108,1.58123,1.58094,1.58114,1329500001.0
2006-08-18 18:43:00,1.58115,1.58121,1.58102,1.58117,458499996.0
2006-08-18 18:44:00,1.58125,1.58138,1.58106,1.58117,710099994.0
2006-08-18 18:45:00,1.58114,1.58142,1.58114,1.58139,527000000.0
2006-08-18 18:46:00,1.58135,1.58135,1.58099,1.58099,257800002.0
2006-08-18 18:47:00,1.58106,1.58124,1.58103,1.58124,219800002.0
2006-08-18 18:48:00,1.58125,1.58133,1.58112,1.58119,1269699998.0
2006-08-18 18:49:00,1.58132,1.58138,1.58119,1.58138,303900001.0
2006-08-18 18:50:00,1.58124,1.58135,1.58114,1.58131,686200001.0
2006-08-18 18:51:00,1.58135,1.58143,1.58115,1.58115,1302599999.0
2006-08-18 18:52:00,1.58116,1.5814,1.58115,1.58128,1412800000.0
2006-08-18 18:53:00,1.5812,1.58123,1.58098,1.58109,1174000006.0
2006-08-18 18:54:00,1.58092,1.58109,1.58084,1.58094,674800011.0
2006-08-18 18:55:00,1.58098,1.58107,1.58081,1.58081,1696000020.0
2006-08-18 18:56:00,1.5809,1.58097,1.58065,1.58073,881699997.0
2006-08-18 18:57:00,1.58075,1.58102,1.58075,1.581,893100001.0
2006-08-18 18:58:00,1.58104,1.5811,1.58082,1.5809,1122200009.0
2006-08-18 18:59:00,1.5809,1.58103,1.58082,1.58096,1646599998.0
2006-08-18 19:00:00,1.58093,1.58103,1.5808,1.58096,533899998.0
2006-08-18 19:01:00,1.58114,1.58124,1.58095,1.58109,343600007.0
2006-08-18 19:02:00,1.58116,1.58131,1.58104,1.58109,769699998.0
2006-08-18 19:03:00,1.58117,1.58123,1.58107,1.58108,506000002.0
2006-08-18 19:04:00,1.58123,1.58125,1.58106,1.58118,274500000.0
2006-08-18 19:05:00,1.58126,1.58131,1.58111,1.58115,788800007.0
2006-08-18 19:06:00,1.58123,1.58127,1.58104,1.58106,1668200001.0
2006-08-18 19:07:00,1.58107,1.58125,1.58104,1.58117,806200002.0
2006-08-18 19:08:00,1.58115,1.58133,1.58111,1.5812,1910000008.0
2006-08-18 19:09:00,1.5812,1.58126,1.58102,1.58105,1260899995.0
2006-08-18 19:10:00,1.58105,1.58128,1.58104,1.58128,934999993.0
2006-08-18 19:11:00,1.58118,1.58125,1.58109,1.5811,1413799994.0
2006-08-18 19:12:00,1.58102,1.5812,1.58099,1.58112,889699999.0
2006-08-18 19:13:00,1.5811,1.58115,1.58099,1.5811,515500003.0
2006-08-18 19:14:00,1.58102,1.58114,1.58095,1.58102,256400001.0
2006-08-18 19:15:00,1.58107,1.58123,1.581,1.58115,1910700012.0
2006-08-18 19:16:00,1.58125,1.58129,1.58108,1.58108,515099999.0
2006-08-18 19:17:00,1.58115,1.58123,1.58097,1.5811,814800002.0
2006-08-18 19:18:00,1.58119,1.58123,1.58103,1.58106,791000003.0
2006-08-18 19:19:00,1.58104,1.58121,1.58095,1.58118,805200002.0
2006-08-18 19:20:00,1.58121,1.58133,1.58097,1.58125,1068399991.0
2006-08-18 19:21:00,1.58123,1.5813,1.58112,1.58115,687899999.0
2006-08-18 19:22:00,1.58111,1.58124,1.58106,1.58113,142999998.0
2006-08-18 19:23:00,1.58113,1.58124,1.58105,1.5812,620100002.0
2006-08-18 19:24:00,1.58121,1.58128,1.58106,1.58117,621299997.0
2006-08-18 19:25:00,1.58123,1.58141,1.58113,1.58115,1000100007.0
2006-08-18 19:26:00,1.58122,1.5813,1.58097,1.58114,980000015.0
2006-08-18 19:27:00,1.58113,1.58125,1.58103,1.58109,1279099995.0
2006-08-18 19:28:00,1.5811,1.58139,1.58106,1.58139,338400004.0
2006-08-18 19:29:00,1.58144,1.58168,1.58124,1.58124,837500005.0
2006-08-18 19:30:00,1.5816,1.5816,1.5814,1.5814,1340699998.0
2006-08-18 19:31:00,1.58157,1.58157,1.58126,1.58135,1340699998.0
2006-08-18 19:32:00,1.58147,1.58155,1.58128,1.58128,605500001.0
2006-08-18 19:33:00,1.58129,1.58154,1.58129,1.58147,954900009.0
2006-08-18 19:34:00,1.58137,1.58152,1.58129,1.58148,1602999997.0
2006-08-18 19:35:00,1.58134,1.58153,1.58115,1.58153,895100006.0
2006-08-18 19:36:00,1.58157,1.58162,1.58131,1.58134,706799998.0
2006-08-18 19:37:00,1.58153,1.58171,1.58145,1.58163,240100000.0
2006-08-18 19:38:00,1.5816,1.5818,1.5816,1.58174,920799999.0
2006-08-18 19:39:00,1.58151,1.58169,1.58139,1.58142,1211699999.0
2006-08-18 19:40:00,1.58164,1.58164,1.58146,1.58146,453699998.0
2006-08-18 19:41:00,1.58155,1.58175,1.58155,1.58175,586400003.0
2006-08-18 19:42:00,1.58178,1.58178,1.58159,1.58173,647199997.0
2006-08-18 19:43:00,1.58173,1.58177,1.5816,1.5817,431199996.0
2006-08-18 19:44:00,1.58175,1.58178,1.58155,1.58155,876700010.0
2006-08-18 19:45:00,1.58152,1.5817,1.58149,1.5817,235400003.0
2006-08-18 19:46:00,1.58165,1.58174,1.5815,1.58165,954499996.0
2006-08-18 19:47:00,1.58153,1.58178,1.58153,1.58166,388299995.0
2006-08-18 19:48:00,1.58163,1.58169,1.58156,1.58161,516600005.0
2006-08-18 19:49:00,1.58164,1.58169,1.58148,1.58159,1460600010.0
2006-08-18 19:50:00,1.58143,1.58161,1.58143,1.5816,318999993.0
2006-08-18 19:51:00,1.58157,1.5816,1.58148,1.58154,450799999.0
2006-08-18 19:52:00,1.58154,1.5816,1.58145,1.5816,347199994.0
2006-08-18 19:53:00,1.58157,1.58157,1.58131,1.58134,486000001.0
2006-08-18 19:54:00,1.5815,1.58155,1.58139,1.5814,347200001.0
2006-08-18 19:55:00,1.5815,1.58158,1.58142,1.58142,581600009.0
2006-08-18 19:56:00,1.58158,1.58164,1.5814,1.58151,1244500006.0
2006-08-18 19:57:00,1.58157,1.58172,1.58149,1.58166,1365699999.0
2006-08-18 19:58:00,1.58165,1.58175,1.58149,1.58149,1544700008.0
2006-08-18 19:59:00,1.58163,1.58181,1.58161,1.58173,1406500001.0
2006-08-18 20:00:00,1.58179,1.58179,1.58156,1.58156,588200006.0
2006-08-18 20:01:00,1.58172,1.58182,1.58158,1.58173,625300003.0
2006-08-18 20:02:00,1.58159,1.58177,1.58155,1.58177,445200001.0
2006-08-18 20:03:00,1.58175,1.58177,1.58165,1.58171,266200001.0
2006-08-18 20:04:00,1.58164,1.58175,1.5816,1.58175,408399998.0
2006-08-18 20:05:00,1.5816,1.5817,1.58153,1.58165,346999999.0
2006-08-18 20:06:00,1.58166,1.58174,1.58162,1.58169,342900001.0
2006-08-18 20:07:00,1.58173,1.58173,1.58152,1.58152,380000002.0
2006-08-18 20:08:00,1.5817,1.5817,1.58152,1.58155,1253800003.0
2006-08-18 20:09:00,1.58155,1.58174,1.58151,1.58171,313100002.0
2006-08-18 20:10:00,1.58174,1.58174,1.58156,1.58156,329900002.0
2006-08-18 20:11:00,1.58158,1.5817,1.58156,1.5817,739099997.0
2006-08-18 20:12:00,1.58156,1.58174,1.58156,1.58173,378499996.0
2006-08-18 20:13:00,1.58173,1.58181,1.58162,1.58162,1904999995.0
2006-08-18 20:14:00,1.58159,1.58179,1.58158,1.58172,598700002.0
2006-08-18 20:15:00,1.5816,1.58177,1.5816,1.58175,1188799994.0
2006-08-18 20:16:00,1.58165,1.58172,1.58144,1.58153,1712100007.0
2006-08-18 20:17:00,1.58155,1.58169,1.5814,1.58165,406200006.0
2006-08-18 20:18:00,1.5816,1.58167,1.58147,1.58163,409199997.0
2006-08-18 20:19:00,1.5817,1.5817,1.5816,1.5817,663300002.0
2006-08-18 20:20:00,1.5816,1.5816,1.5815,1.5816,663300002.0
2006-08-18 20:21:00,1.58157,1.58165,1.58144,1.58159,663300002.0
2006-08-18 20:22:00,1.5816,1.58168,1.5815,1.58159,518600003.0
2006-08-18 20:23:00,1.5814,1.58168,1.5814,1.5816,1118500000.0
2006-08-18 20:24:00,1.58157,1.58165,1.58142,1.5816,487999996.0
2006-08-18 20:25:00,1.58152,1.58177,1.58146,1.58167,1053299996.0
2006-08-18 20:26:00,1.58172,1.58176,1.58162,1.58162,211799997.0
2006-08-18 20:27:00,1.58165,1.58177,1.58157,1.58177,680800003.0
2006-08-18 20:28:00,1.5818,1.5818,1.5816,1.5817,1813400001.0
2006-08-18 20:29:00,1.58172,1.58172,1.58138,1.58141,1813400001.0
2006-08-18 20:30:00,1.5817,1.5817,1.5816,1.5816,590299999.0
2006-08-18 20:32:00,1.5815,1.5815,1.5814,1.5815,590299999.0
2006-08-18 20:33:00,1.5815,1.58155,1.58125,1.58125,590299999.0
2006-08-18 20:34:00,1.58127,1.58156,1.58127,1.58145,288400000.0
2006-08-18 20:35:00,1.58145,1.58151,1.5813,1.58137,548800000.0
2006-08-18 20:36:00,1.5814,1.5815,1.58114,1.58139,582200000.0
2006-08-18 20:37:00,1.58153,1.58158,1.58128,1.58128,1116300000.0
2006-08-18 20:38:00,1.5814,1.58145,1.58122,1.58125,2136600006.0
2006-08-18 20:39:00,1.58137,1.5814,1.58119,1.58119,1368499988.0
2006-08-18 20:40:00,1.58146,1.58153,1.58131,1.58131,1208899997.0
2006-08-18 20:41:00,1.58127,1.58148,1.58118,1.58148,529300005.0
2006-08-18 20:42:00,1.58145,1.58155,1.58129,1.58131,337499998.0
2006-08-18 20:43:00,1.58162,1.58175,1.58145,1.58145,746700004.0
2006-08-18 20:44:00,1.58137,1.58165,1.58136,1.58153,1374500007.0
2006-08-18 20:45:00,1.58133,1.58151,1.58122,1.58122,1075900005.0
2006-08-18 20:46:00,1.58147,1.58147,1.58119,1.58137,291700000.0
2006-08-18 20:47:00,1.5814,1.58144,1.58118,1.58132,933200008.0
2006-08-18 20:48:00,1.58126,1.58162,1.58126,1.58147,1675900015.0
2006-08-18 20:49:00,1.58139,1.58151,1.58125,1.58145,1053500012.0
2006-08-18 20:50:00,1.58147,1.58155,1.58131,1.58155,1721400004.0
2006-08-18 20:51:00,1.58145,1.58155,1.58137,1.5815,568299997.0
2006-08-18 20:52:00,1.58155,1.58155,1.58129,1.58145,1329200001.0
2006-08-18 20:53:00,1.58151,1.58159,1.5814,1.58145,1535800002.0
2006-08-18 20:54:00,1.58152,1.58157,1.58136,1.58138,862699989.0
2006-08-18 20:55:00,1.58134,1.58144,1.58128,1.58138,468399999.0
2006-08-18 20:57:00,1.5813,1.5815,1.5813,1.5815,1517799994.0
2006-08-18 20:58:00,1.5814,1.5814,1.5814,1.5814,1517799994.0
2006-08-18 20:59:00,1.5813,1.5816,1.5812,1.5816,1517799994.0
2006-08-18 21:00:00,1.5815,1.5815,1.5814,1.5814,1517799994.0
2006-08-18 21:01:00,1.5813,1.5814,1.5813,1.5814,1517799994.0
2006-08-18 21:02:00,1.58113,1.58128,1.58078,1.58085,1517799994.0
2006-08-18 21:03:00,1.58077,1.58102,1.58077,1.58094,1639999998.0
2006-08-18 21:04:00,1.58086,1.58097,1.58078,1.58095,261100002.0
2006-08-18 21:05:00,1.58086,1.58099,1.58077,1.58098,776300008.0
2006-08-18 21:06:00,1.58075,1.58108,1.58071,1.58089,421100001.0
2006-08-18 21:07:00,1.58095,1.58112,1.58093,1.58112,428299994.0
2006-08-18 21:08:00,1.58108,1.58132,1.58105,1.58132,256100002.0
2006-08-18 21:09:00,1.58114,1.58127,1.58099,1.58109,729199999.0
2006-08-18 21:10:00,1.58115,1.58115,1.58103,1.5811,874500002.0
2006-08-18 21:11:00,1.5811,1.58119,1.58101,1.58119,531199998.0
2006-08-18 21:12:00,1.58119,1.58119,1.58101,1.5811,385400000.0
2006-08-18 21:13:00,1.58103,1.58117,1.58103,1.58115,1104899994.0
2006-08-18 21:14:00,1.58102,1.58115,1.58092,1.58115,636499999.0
2006-08-18 21:15:00,1.58117,1.58129,1.58098,1.58099,727500005.0
2006-08-18 21:16:00,1.58105,1.5812,1.58086,1.58102,522799999.0
2006-08-18 21:17:00,1.58104,1.5812,1.581,1.58113,1641299997.0
2006-08-18 21:18:00,1.5811,1.58117,1.58093,1.58115,636900004.0
2006-08-18 21:19:00,1.5811,1.5811,1.58084,1.5809,624999997.0
2006-08-18 21:20:00,1.5812,1.5812,1.5812,1.5812,1968100020.0
2006-08-18 21:21:00,1.5811,1.5811,1.5811,1.5811,1968100020.0
2006-08-18 21:22:00,1.58095,1.58118,1.58083,1.58111,1968100020.0
2006-08-18 21:23:00,1.58118,1.5812,1.58097,1.58097,1147900003.0
2006-08-18 21:24:00,1.58105,1.58119,1.581,1.58119,684499993.0
2006-08-18 21:25:00,1.58117,1.58123,1.58069,1.58094,1494700009.0
2006-08-18 21:26:00,1.58113,1.58115,1.58099,1.58105,582000002.0
2006-08-18 21:27:00,1.58114,1.5812,1.58107,1.5812,512700001.0
2006-08-18 21:28:00,1.58115,1.5812,1.581,1.581,695600002.0
2006-08-18 21:29:00,1.581,1.58115,1.58092,1.5811,372999999.0
2006-08-18 21:30:00,1.58108,1.5811,1.58095,1.5811,449200003.0
2006-08-18 21:31:00,1.58111,1.58115,1.58095,1.58097,551999999.0
2006-08-18 21:32:00,1.58103,1.58122,1.58093,1.5811,2070899983.0
2006-08-18 21:33:00,1.58105,1.5812,1.58105,1.58105,338200004.0
2006-08-18 21:34:00,1.58105,1.5812,1.58101,1.58115,1361800002.0
2006-08-18 21:35:00,1.58115,1.5812,1.58103,1.58106,946199996.0
2006-08-18 21:36:00,1.58114,1.5812,1.58104,1.58115,188200003.0
2006-08-18 21:37:00,1.58117,1.58125,1.58102,1.58102,404200004.0
2006-08-18 21:38:00,1.58113,1.5812,1.58094,1.58112,471200002.0
2006-08-18 21:39:00,1.58106,1.5812,1.58103,1.58103,206600002.0
2006-08-18 21:40:00,1.58107,1.5812,1.58099,1.58112,535300005.0
2006-08-18 21:41:00,1.5811,1.5812,1.58093,1.58104,784099994.0
2006-08-18 21:42:00,1.58115,1.5812,1.581,1.581,668399992.0
2006-08-18 21:43:00,1.58107,1.58122,1.58104,1.58117,1272899997.0
2006-08-18 21:44:00,1.5812,1.58122,1.58106,1.58109,1566500004.0
2006-08-18 21:45:00,1.58112,1.5812,1.58093,1.58097,792900010.0
2006-08-18 21:46:00,1.58102,1.58117,1.58092,1.58092,1118699997.0
2006-08-18 21:47:00,1.58107,1.58118,1.58096,1.58104,1241300001.0
2006-08-18 21:48:00,1.58099,1.58116,1.58094,1.58116,480199999.0
2006-08-18 21:49:00,1.58112,1.58123,1.58099,1.58113,831700003.0
2006-08-18 21:50:00,1.58121,1.58132,1.58112,1.58119,175499998.0
2006-08-18 21:51:00,1.58128,1.5813,1.58111,1.58114,696599998.0
2006-08-18 21:52:00,1.5813,1.58133,1.58106,1.58107,1562800015.0
2006-08-18 21:53:00,1.58114,1.5813,1.58109,1.58128,554399992.0
2006-08-18 21:54:00,1.58132,1.58138,1.58121,1.58121,355500000.0
2006-08-18 21:55:00,1.5813,1.58135,1.58114,1.58119,465600002.0
2006-08-18 21:56:00,1.58128,1.58135,1.58115,1.5813,585000000.0
2006-08-18 21:57:00,1.5812,1.58135,1.5812,1.58135,514299997.0
2006-08-18 21:58:00,1.58125,1.58132,1.58115,1.5812,776300001.0
2006-08-18 21:59:00,1.58117,1.58128,1.58107,1.58123,1106799995.0
2006-08-18 22:00:00,1.58127,1.58148,1.58117,1.5813,635200005.0
2006-08-18 22:01:00,1.58141,1.58147,1.58129,1.58143,369499997.0
2006-08-18 22:02:00,1.58144,1.58164,1.58136,1.58149,1372300004.0
2006-08-18 22:03:00,1.58153,1.58162,1.58138,1.58162,303200001.0
2006-08-18 22:04:00,1.58159,1.58163,1.58137,1.58153,724500007.0
2006-08-18 22:05:00,1.58154,1.58159,1.58141,1.58155,570399999.0
2006-08-18 22:06:00,1.58155,1.58155,1.58136,1.58155,454499998.0
2006-08-18 22:07:00,1.58138,1.5815,1.58131,1.58145,79100000.0
2006-08-18 22:08:00,1.5814,1.5815,1.58131,1.58148,479099997.0
2006-08-18 22:09:00,1.5815,1.5815,1.58131,1.5814,330900004.0
2006-08-18 22:10:00,1.58162,1.58173,1.58147,1.58147,151500000.0
2006-08-18 22:11:00,1.58158,1.5816,1.58135,1.58148,460100003.0
2006-08-18 22:12:00,1.58145,1.58157,1.5813,1.5814,633400005.0
2006-08-18 22:13:00,1.58125,1.58149,1.58121,1.58133,156999999.0
2006-08-18 22:14:00,1.58136,1.58146,1.58125,1.58133,223600002.0
2006-08-18 22:15:00,1.58126,1.58153,1.58124,1.58142,541799998.0
2006-08-18 22:16:00,1.58125,1.5814,1.58125,1.5814,272299998.0
2006-08-18 22:17:00,1.58145,1.58152,1.58145,1.58152,84699998.0
2006-08-18 22:18:00,1.5814,1.58145,1.58125,1.58125,243500003.0
2006-08-18 22:19:00,1.58139,1.58143,1.58114,1.5813,242900003.0
2006-08-18 22:20:00,1.58139,1.58139,1.58118,1.58137,253799997.0
2006-08-18 22:21:00,1.58135,1.5814,1.58121,1.58124,225799999.0
2006-08-18 22:22:00,1.58135,1.58142,1.58114,1.58124,852900000.0
2006-08-18 22:23:00,1.58138,1.58138,1.58114,1.58114,265500000.0
2006-08-18 22:24:00,1.5811,1.5813,1.58106,1.58123,374900000.0
2006-08-18 22:25:00,1.58123,1.58137,1.58114,1.58137,494100003.0
2006-08-18 22:26:00,1.58122,1.5815,1.58122,1.58145,995100005.0
2006-08-18 22:27:00,1.58145,1.5815,1.58112,1.58112,252299999.0
2006-08-18 22:28:00,1.58127,1.5815,1.58125,1.58143,622699999.0
2006-08-18 22:29:00,1.58145,1.5815,1.58128,1.58138,817400002.0
2006-08-18 22:30:00,1.58137,1.58174,1.58137,1.58153,794100002.0
2006-08-18 22:31:00,1.58142,1.58155,1.58113,1.58135,172000000.0
2006-08-18 22:32:00,1.5816,1.5816,1.58145,1.58145,355599999.0
2006-08-18 22:33:00,1.58158,1.58168,1.58138,1.58159,193999996.0
2006-08-18 22:34:00,1.5817,1.5817,1.58154,1.58155,416500004.0
2006-08-18 22:35:00,1.58173,1.58178,1.58162,1.58165,270899996.0
2006-08-18 22:36:00,1.5817,1.58181,1.58162,1.58175,657400005.0
2006-08-18 22:37:00,1.58173,1.58183,1.58157,1.58166,574900004.0
2006-08-18 22:38:00,1.58155,1.58174,1.58145,1.58174,305100001.0
2006-08-18 22:39:00,1.58147,1.58175,1.58143,1.58167,704100003.0
2006-08-18 22:40:00,1.5815,1.58172,1.58138,1.58172,847499997.0
2006-08-18 22:41:00,1.5817,1.5818,1.5815,1.58164,638699999.0
2006-08-18 22:42:00,1.58158,1.5818,1.58158,1.58175,626200003.0
2006-08-18 22:43:00,1.58159,1.58186,1.58149,1.58177,1102000002.0
2006-08-18 22:44:00,1.58157,1.58169,1.5814,1.58158,281700000.0
2006-08-18 22:45:00,1.58159,1.58162,1.58138,1.58138,246100003.0
2006-08-18 22:46:00,1.5814,1.58158,1.58129,1.58149,218800000.0
2006-08-18 22:47:00,1.58145,1.58157,1.58138,1.58155,365399998.0
2006-08-18 22:48:00,1.5814,1.58155,1.58132,1.58155,326999999.0
2006-08-18 22:49:00,1.58149,1.58162,1.58134,1.58149,975599994.0
2006-08-18 22:50:00,1.58151,1.58151,1.58113,1.58113,220800004.0
2006-08-18 22:51:00,1.58112,1.58133,1.5811,1.58118,537800000.0
2006-08-18 22:52:00,1.58135,1.58135,1.58099,1.58108,544800006.0
2006-08-18 22:53:00,1.58139,1.58139,1.58117,1.58124,166300002.0
2006-08-18 22:54:00,1.58119,1.58135,1.58106,1.58127,417899994.0
2006-08-18 22:55:00,1.58123,1.58135,1.58118,1.58135,301899998.0
2006-08-18 22:56:00,1.58131,1.5814,1.58119,1.5814,104100002.0
2006-08-18 22:57:00,1.58137,1.58145,1.58124,1.58125,379700002.0
2006-08-18 22:58:00,1.58136,1.58143,1.5812,1.58131,232599999.0
2006-08-18 22:59:00,1.58104,1.5813,1.58085,1.58115,469800005.0
2006-08-20 23:00:00,1.58094,1.58134,1.5806,1.58109,412900006.0
2006-08-20 23:01:00,1.5811,1.58122,1.58089,1.58107,578300010.0
2006-08-20 23:02:00,1.58109,1.58126,1.58108,1.58108,430500000.0
2006-08-20 23:03:00,1.58112,1.58132,1.58106,1.58127,467499999.0
2006-08-20 23:04:00,1.58097,1.58117,1.5806,1.5808,445100001.0
2006-08-20 23:05:00,1.58083,1.58111,1.58075,1.58075,261800001.0
2006-08-20 23:06:00,1.58085,1.58117,1.5807,1.58075,331100003.0
2006-08-20 23:07:00,1.58068,1.58093,1.58066,1.58084,312099999.0
2006-08-20 23:08:00,1.58075,1.58094,1.58068,1.58086,444400000.0
2006-08-20 23:09:00,1.58081,1.58088,1.58064,1.58083,327500003.0
2006-08-20 23:10:00,1.58073,1.58086,1.58056,1.58072,288500001.0
2006-08-20 23:11:00,1.58073,1.58094,1.58066,1.58075,343299998.0
2006-08-20 23:12:00,1.58075,1.58096,1.5807,1.5807,542500001.0
2006-08-20 23:13:00,1.58067,1.58097,1.58067,1.58084,417900003.0
2006-08-20 23:14:00,1.58071,1.58099,1.58071,1.58084,214900005.0
2006-08-20 23:15:00,1.58078,1.5809,1.58062,1.58071,290299994.0
2006-08-20 23:16:00,1.58078,1.58078,1.58053,1.58059,386300002.0
2006-08-20 23:17:00,1.58075,1.58088,1.58048,1.58066,446800006.0
2006-08-20 23:18:00,1.5808,1.58099,1.5807,1.5809,351299996.0
2006-08-20 23:19:00,1.58073,1.58087,1.5806,1.58087,381800002.0
2006-08-20 23:20:00,1.58081,1.58095,1.58078,1.58093,369600001.0
2006-08-20 23:21:00,1.58083,1.58094,1.58066,1.58094,290200005.0
2006-08-20 23:22:00,1.58092,1.58099,1.58062,1.58078,358600001.0
2006-08-20 23:23:00,1.58054,1.58082,1.58054,1.58071,348100009.0
2006-08-20 23:24:00,1.58078,1.58092,1.58076,1.58076,182900001.0
2006-08-20 23:25:00,1.581,1.581,1.58068,1.58071,282700001.0
2006-08-20 23:26:00,1.58092,1.58111,1.58072,1.58106,386800002.0
2006-08-20 23:27:00,1.58103,1.58103,1.58063,1.58077,179000000.0
2006-08-20 23:28:00,1.58076,1.58081,1.58052,1.5806,428100000.0
2006-08-20 23:29:00,1.58052,1.58084,1.58052,1.58084,406499999.0
2006-08-20 23:30:00,1.58076,1.5809,1.58058,1.58069,440299999.0
2006-08-20 23:31:00,1.58057,1.58095,1.58057,1.58086,310400005.0
2006-08-20 23:32:00,1.58059,1.58088,1.58052,1.5808,394099999.0
2006-08-20 23:33:00,1.58063,1.58092,1.58063,1.58079,449700000.0
2006-08-20 23:34:00,1.58084,1.58092,1.5807,1.58074,291200005.0
2006-08-20 23:35:00,1.58068,1.58094,1.58061,1.58061,252900001.0
2006-08-20 23:36:00,1.58062,1.58099,1.58062,1.58086,246099997.0
2006-08-20 23:37:00,1.58103,1.58105,1.58081,1.58085,359800005.0
2006-08-20 23:38:00,1.58092,1.58117,1.58069,1.581,319600000.0
2006-08-20 23:39:00,1.58098,1.58108,1.58073,1.58084,149600001.0
2006-08-20 23:40:00,1.5809,1.58105,1.58075,1.58091,280899998.0
2006-08-20 23:41:00,1.58093,1.58114,1.58071,1.58071,533600001.0
2006-08-20 23:42:00,1.58074,1.58107,1.58073,1.58087,608400004.0
2006-08-20 23:43:00,1.58087,1.58111,1.58077,1.5809,428700006.0
2006-08-20 23:44:00,1.58068,1.58105,1.58068,1.58098,359100001.0
2006-08-20 23:45:00,1.581,1.58108,1.58044,1.58044,284999995.0
2006-08-20 23:46:00,1.58051,1.581,1.58051,1.58098,105999999.0
2006-08-20 23:47:00,1.58089,1.58103,1.58079,1.58084,288400001.0
2006-08-20 23:48:00,1.58092,1.58094,1.58063,1.58063,305900004.0
2006-08-20 23:49:00,1.58085,1.58098,1.58066,1.58098,507200010.0
2006-08-20 23:50:00,1.58103,1.58112,1.58088,1.58099,287700001.0
2006-08-20 23:51:00,1.58087,1.58106,1.58087,1.58091,369800004.0
2006-08-20 23:52:00,1.58093,1.58104,1.58066,1.58092,323100002.0
2006-08-20 23:53:00,1.58089,1.58105,1.5808,1.5809,465800005.0
2006-08-20 23:54:00,1.58088,1.58107,1.58076,1.58084,276600003.0
2006-08-20 23:55:00,1.58092,1.58108,1.58077,1.58091,260100000.0
2006-08-20 23:56:00,1.58094,1.58108,1.58072,1.58082,326400000.0
2006-08-20 23:57:00,1.581,1.58105,1.58075,1.58078,466000003.0
2006-08-20 23:58:00,1.58081,1.58113,1.58077,1.58091,358500000.0
2006-08-20 23:59:00,1.58078,1.58112,1.58077,1.58105,301199997.0
2006-08-21 00:00:00,1.58111,1.58118,1.58091,1.58095,489699997.0
2006-08-21 00:01:00,1.58109,1.58127,1.58093,1.58123,372400000.0
2006-08-21 00:02:00,1.58084,1.58135,1.58084,1.58122,358000006.0
2006-08-21 00:03:00,1.58117,1.58136,1.58103,1.58126,332400003.0
2006-08-21 00:04:00,1.5809,1.58136,1.58088,1.58115,321199998.0
2006-08-21 00:05:00,1.58107,1.58125,1.58101,1.58103,280500000.0
2006-08-21 00:06:00,1.58077,1.58119,1.58077,1.58119,226400000.0
2006-08-21 00:07:00,1.58117,1.58125,1.58097,1.58097,347700001.0
2006-08-21 00:08:00,1.5812,1.58135,1.58102,1.58113,318199998.0
2006-08-21 00:09:00,1.58115,1.58132,1.58114,1.58127,371000000.0
2006-08-21 00:10:00,1.58104,1.58134,1.58104,1.58107,234000002.0
2006-08-21 00:11:00,1.58113,1.58133,1.58087,1.58121,480900005.0
2006-08-21 00:12:00,1.58109,1.58127,1.58088,1.58127,277400004.0
2006-08-21 00:13:00,1.58133,1.5814,1.58117,1.58122,347100002.0
2006-08-21 00:14:00,1.58107,1.58127,1.58089,1.58107,530500006.0
2006-08-21 00:15:00,1.58123,1.58139,1.58109,1.58117,248499997.0
2006-08-21 00:16:00,1.58113,1.5814,1.58105,1.58125,249899997.0
2006-08-21 00:17:00,1.58135,1.58145,1.58099,1.5812,470000000.0
2006-08-21 00:18:00,1.58064,1.58136,1.58061,1.58136,529200007.0
2006-08-21 00:19:00,1.58112,1.58147,1.58112,1.5814,429100012.0
2006-08-21 00:20:00,1.58142,1.58149,1.58123,1.5813,472900001.0
2006-08-21 00:21:00,1.58113,1.58135,1.581,1.58112,494100002.0
2006-08-21 00:22:00,1.58093,1.58131,1.58085,1.58116,140700004.0
2006-08-21 00:23:00,1.58113,1.58131,1.58108,1.58118,350699996.0
2006-08-21 00:24:00,1.58097,1.5812,1.58088,1.58092,358100002.0
2006-08-21 00:25:00,1.58125,1.58136,1.58106,1.58124,529100004.0
2006-08-21 00:26:00,1.58117,1.58131,1.58103,1.58131,490800005.0
2006-08-21 00:27:00,1.58125,1.58132,1.58098,1.58121,262700000.0
2006-08-21 00:28:00,1.58093,1.5813,1.58081,1.5812,357299998.0
2006-08-21 00:29:00,1.58119,1.58138,1.58099,1.58124,302700001.0
2006-08-21 00:30:00,1.58115,1.58132,1.58114,1.58116,538700000.0
2006-08-21 00:31:00,1.58125,1.58138,1.58108,1.58121,372100004.0
2006-08-21 00:32:00,1.58108,1.58129,1.58104,1.58117,547800002.0
2006-08-21 00:33:00,1.58107,1.58132,1.58095,1.58123,282600002.0
2006-08-21 00:34:00,1.58073,1.58135,1.5806,1.58108,482099998.0
2006-08-21 00:35:00,1.58113,1.58123,1.58098,1.58107,187099999.0
2006-08-21 00:36:00,1.58098,1.58136,1.58092,1.58136,278300004.0
2006-08-21 00:37:00,1.58132,1.58139,1.58106,1.58106,263700000.0
2006-08-21 00:38:00,1.58095,1.5811,1.58093,1.5811,105400001.0
2006-08-21 00:39:00,1.58122,1.58139,1.58106,1.58115,282100001.0
2006-08-21 00:40:00,1.58095,1.58117,1.58086,1.581,352500002.0
2006-08-21 00:41:00,1.58097,1.5813,1.58097,1.58119,359300003.0
2006-08-21 00:42:00,1.58098,1.58134,1.58089,1.58113,440900003.0
2006-08-21 00:43:00,1.58115,1.58127,1.58101,1.58102,386600002.0
2006-08-21 00:44:00,1.58058,1.58137,1.58058,1.58132,317000005.0
2006-08-21 00:45:00,1.58118,1.58132,1.58084,1.58107,419800005.0
2006-08-21 00:46:00,1.58095,1.58157,1.58085,1.58143,444200003.0
2006-08-21 00:47:00,1.58118,1.58159,1.58115,1.58133,397000005.0
2006-08-21 00:48:00,1.58148,1.58158,1.58106,1.58109,398500000.0
2006-08-21 00:49:00,1.5813,1.58159,1.58119,1.58128,374299998.0
2006-08-21 00:50:00,1.58108,1.58146,1.58103,1.58137,314700005.0
2006-08-21 00:51:00,1.58135,1.58153,1.58116,1.58134,239699998.0
2006-08-21 00:52:00,1.58083,1.58147,1.58076,1.5813,319200004.0
2006-08-21 00:53:00,1.58115,1.58163,1.58104,1.58146,174799999.0
2006-08-21 00:54:00,1.58113,1.58169,1.58113,1.58156,225500003.0
2006-08-21 00:55:00,1.58145,1.58157,1.58127,1.58136,352700002.0
2006-08-21 00:56:00,1.58128,1.58148,1.58121,1.58142,357600004.0
2006-08-21 00:57:00,1.58095,1.58116,1.58068,1.58078,617300006.0
2006-08-21 00:58:00,1.58064,1.5808,1.58054,1.58075,268500000.0
2006-08-21 00:59:00,1.5807,1.5809,1.58059,1.58082,163700002.0
2006-08-21 01:00:00,1.58094,1.58114,1.58091,1.58091,314200003.0
2006-08-21 01:01:00,1.58085,1.58105,1.58081,1.581,385000005.0
2006-08-21 01:02:00,1.58094,1.58105,1.58092,1.58095,181700002.0
2006-08-21 01:03:00,1.58084,1.58105,1.58077,1.5809,106300000.0
2006-08-21 01:04:00,1.58103,1.58103,1.58059,1.58059,437900001.0
2006-08-21 01:05:00,1.58065,1.5807,1.58042,1.58062,388100002.0
2006-08-21 01:06:00,1.58076,1.5814,1.58076,1.58139,361900001.0
2006-08-21 01:07:00,1.5815,1.5816,1.58132,1.58144,215799999.0
2006-08-21 01:08:00,1.58141,1.5815,1.58131,1.58138,319600004.0
2006-08-21 01:09:00,1.58145,1.58155,1.58141,1.58155,202200001.0
2006-08-21 01:10:00,1.58155,1.58155,1.5814,1.5814,422900004.0
2006-08-21 01:11:00,1.5815,1.58155,1.5815,1.5815,57500001.0
2006-08-21 01:12:00,1.58148,1.58155,1.58132,1.58132,302400003.0
2006-08-21 01:13:00,1.58138,1.58153,1.58124,1.58132,317200004.0
2006-08-21 01:14:00,1.5815,1.58157,1.58141,1.58143,332400004.0
2006-08-21 01:15:00,1.58143,1.58155,1.58135,1.5814,152800000.0
2006-08-21 01:16:00,1.58145,1.58145,1.5813,1.5813,167700000.0
2006-08-21 01:17:00,1.5815,1.58153,1.58099,1.58099,250700000.0
2006-08-21 01:18:00,1.58134,1.58157,1.58134,1.58142,571699999.0
2006-08-21 01:19:00,1.58143,1.58155,1.58134,1.5815,283000001.0
2006-08-21 01:20:00,1.58148,1.58155,1.58135,1.5814,334000004.0
2006-08-21 01:21:00,1.58153,1.58153,1.58135,1.58135,223800000.0
2006-08-21 01:22:00,1.5815,1.5815,1.58135,1.58145,97600000.0
2006-08-21 01:23:00,1.58135,1.58145,1.58135,1.58135,39200000.0
2006-08-21 01:24:00,1.5813,1.58142,1.58123,1.58136,232099997.0
2006-08-21 01:25:00,1.58145,1.58145,1.58125,1.58126,149400002.0
2006-08-21 01:26:00,1.5814,1.58155,1.5814,1.58145,110300000.0
2006-08-21 01:27:00,1.58145,1.5815,1.5813,1.58138,545900000.0
2006-08-21 01:28:00,1.58138,1.58155,1.58131,1.58143,196900001.0
2006-08-21 01:29:00,1.58147,1.5815,1.58132,1.58143,328400000.0
2006-08-21 01:30:00,1.5814,1.58155,1.58134,1.58147,252400004.0
2006-08-21 01:31:00,1.58141,1.5815,1.58127,1.58137,122300000.0
2006-08-21 01:32:00,1.58145,1.58155,1.58135,1.5815,326500001.0
2006-08-21 01:33:00,1.58147,1.5815,1.58135,1.58145,145200002.0
2006-08-21 01:34:00,1.58123,1.58155,1.58123,1.5814,451100007.0
2006-08-21 01:35:00,1.58135,1.58145,1.58125,1.58125,200500002.0
2006-08-21 01:36:00,1.58135,1.5815,1.58134,1.58137,228899999.0
2006-08-21 01:37:00,1.58136,1.58155,1.58135,1.5815,350600002.0
2006-08-21 01:38:00,1.58155,1.58157,1.58136,1.58151,416499999.0
2006-08-21 01:39:00,1.5815,1.58155,1.58132,1.58132,271500003.0
2006-08-21 01:40:00,1.5814,1.5815,1.58137,1.5814,193300006.0
2006-08-21 01:41:00,1.58142,1.58155,1.58137,1.5814,275100001.0
2006-08-21 01:42:00,1.58141,1.58158,1.58141,1.58152,289300005.0
2006-08-21 01:43:00,1.58145,1.58155,1.5814,1.5814,340800005.0
2006-08-21 01:44:00,1.58145,1.58155,1.5814,1.58155,50400000.0
2006-08-21 01:45:00,1.58144,1.58155,1.58135,1.58135,258900003.0
2006-08-21 01:46:00,1.58132,1.58158,1.58132,1.58147,345899999.0
2006-08-21 01:47:00,1.58155,1.58155,1.58138,1.5814,201599999.0
2006-08-21 01:48:00,1.58155,1.58157,1.58137,1.5814,522899999.0
2006-08-21 01:49:00,1.58135,1.58152,1.58135,1.58139,335400000.0
2006-08-21 01:50:00,1.58144,1.58155,1.58141,1.58144,226299999.0
2006-08-21 01:51:00,1.58155,1.58155,1.58134,1.58134,84800000.0
2006-08-21 01:52:00,1.58138,1.5815,1.58131,1.58135,274099998.0
2006-08-21 01:53:00,1.58141,1.58151,1.58131,1.5815,159000004.0
2006-08-21 01:54:00,1.5815,1.5815,1.58129,1.58133,356099999.0
2006-08-21 01:55:00,1.58128,1.5814,1.58112,1.58127,330399998.0
2006-08-21 01:56:00,1.5814,1.58142,1.58127,1.58142,93000001.0
2006-08-21 01:57:00,1.58134,1.58146,1.58128,1.58146,290100003.0
2006-08-21 01:58:00,1.58131,1.5814,1.58114,1.5813,245899997.0
2006-08-21 01:59:00,1.58122,1.5814,1.58121,1.5813,305800004.0
2006-08-21 02:00:00,1.58132,1.5814,1.58109,1.5813,209200004.0
2006-08-21 02:01:00,1.58135,1.5814,1.58125,1.58133,160499999.0
2006-08-21 02:02:00,1.58124,1.5814,1.58111,1.58135,218400003.0
2006-08-21 02:03:00,1.58133,1.5814,1.58119,1.58132,278499999.0
2006-08-21 02:04:00,1.5814,1.5814,1.58114,1.58132,331099999.0
2006-08-21 02:05:00,1.58135,1.5814,1.58111,1.58111,139300000.0
2006-08-21 02:06:00,1.58126,1.5814,1.58126,1.5814,121500003.0
2006-08-21 02:07:00,1.58122,1.58146,1.58118,1.58146,315899999.0
2006-08-21 02:08:00,1.58133,1.58143,1.58107,1.58128,224500002.0
2006-08-21 02:09:00,1.58143,1.58143,1.58124,1.58126,144499998.0
2006-08-21 02:10:00,1.58127,1.58138,1.58127,1.58138,84699998.0
2006-08-21 02:11:00,1.58137,1.58137,1.58105,1.5811,341700004.0
2006-08-21 02:12:00,1.58128,1.58132,1.58118,1.58122,51100000.0
2006-08-21 02:13:00,1.58134,1.58146,1.58123,1.58132,472400000.0
2006-08-21 02:14:00,1.5814,1.58143,1.58127,1.58138,323599997.0
2006-08-21 02:15:00,1.58129,1.58147,1.58122,1.58135,166200001.0
2006-08-21 02:16:00,1.58136,1.58143,1.58122,1.58127,160400002.0
2006-08-21 02:17:00,1.58122,1.5814,1.58122,1.5814,192399997.0
2006-08-21 02:18:00,1.5814,1.5814,1.5813,1.5813,121400000.0
2006-08-21 02:19:00,1.5813,1.58145,1.5813,1.58145,49399999.0
2006-08-21 02:20:00,1.58128,1.5814,1.58121,1.58121,249100005.0
2006-08-21 02:21:00,1.58126,1.58142,1.5812,1.58136,366100001.0
2006-08-21 02:22:00,1.5812,1.58135,1.58109,1.58117,357100002.0
2006-08-21 02:23:00,1.58124,1.58133,1.58107,1.58125,286000000.0
2006-08-21 02:24:00,1.58125,1.58138,1.58104,1.58131,261699999.0
2006-08-21 02:25:00,1.58124,1.58131,1.58121,1.58126,94200000.0
2006-08-21 02:26:00,1.58116,1.58128,1.58098,1.58114,278100004.0
2006-08-21 02:27:00,1.58134,1.58143,1.58116,1.58129,182100002.0
2006-08-21 02:28:00,1.58127,1.58137,1.58114,1.58114,365100001.0
2006-08-21 02:29:00,1.58117,1.58143,1.58117,1.5814,320600001.0
2006-08-21 02:30:00,1.58125,1.5814,1.58106,1.58131,141599998.0
2006-08-21 02:31:00,1.58125,1.58135,1.58125,1.58135,103100001.0
2006-08-21 02:32:00,1.58135,1.5814,1.5812,1.58122,310700000.0
2006-08-21 02:33:00,1.58135,1.58135,1.58125,1.58125,57600000.0
2006-08-21 02:34:00,1.58125,1.58135,1.58125,1.58135,46300000.0
2006-08-21 02:35:00,1.58139,1.58143,1.5812,1.58137,490500000.0
2006-08-21 02:36:00,1.58132,1.5814,1.58111,1.58127,180599998.0
2006-08-21 02:37:00,1.5813,1.58142,1.58117,1.58129,93300002.0
2006-08-21 02:38:00,1.58133,1.58133,1.58121,1.58121,73400002.0
2006-08-21 02:39:00,1.58125,1.58135,1.58125,1.58135,77499998.0
2006-08-21 02:40:00,1.58144,1.58144,1.58126,1.58126,307600003.0
2006-08-21 02:41:00,1.58132,1.58143,1.58119,1.58134,356399998.0
2006-08-21 02:42:00,1.58126,1.5814,1.58121,1.58126,487200005.0
2006-08-21 02:43:00,1.58125,1.5813,1.58125,1.5813,16200000.0
2006-08-21 02:44:00,1.58113,1.58124,1.58107,1.58115,253199996.0
2006-08-21 02:45:00,1.58107,1.5812,1.58107,1.5812,77500002.0
2006-08-21 02:46:00,1.58114,1.58117,1.58093,1.58116,189999999.0
2006-08-21 02:47:00,1.58114,1.58125,1.58099,1.58117,380199998.0
2006-08-21 02:48:00,1.58115,1.58124,1.58103,1.58118,327300002.0
2006-08-21 02:49:00,1.5811,1.58123,1.58099,1.58102,163300000.0
2006-08-21 02:50:00,1.58109,1.58122,1.58109,1.58122,135700004.0
2006-08-21 02:51:00,1.58112,1.58122,1.58101,1.58121,310900002.0
2006-08-21 02:52:00,1.58102,1.58119,1.58094,1.58108,257600001.0
2006-08-21 02:53:00,1.58119,1.58129,1.58112,1.58125,346700000.0
2006-08-21 02:54:00,1.58128,1.5815,1.58124,1.58145,299600004.0
2006-08-21 02:55:00,1.58147,1.58147,1.58119,1.58119,302499997.0
2006-08-21 02:56:00,1.58129,1.58133,1.58108,1.5812,239900003.0
2006-08-21 02:57:00,1.58128,1.58138,1.58109,1.58113,535500002.0
2006-08-21 02:58:00,1.58127,1.58145,1.58118,1.58125,375200001.0
2006-08-21 02:59:00,1.58125,1.5813,1.58116,1.58116,224900004.0
2006-08-21 03:00:00,1.58121,1.58141,1.5812,1.58141,115599999.0
2006-08-21 03:01:00,1.58137,1.5815,1.58124,1.58131,403400000.0
2006-08-21 03:02:00,1.58146,1.5815,1.58108,1.58108,280499998.0
2006-08-21 03:03:00,1.58139,1.58139,1.58116,1.58116,56800000.0
2006-08-21 03:04:00,1.58113,1.58125,1.58107,1.5812,81200001.0
2006-08-21 03:05:00,1.58115,1.58125,1.58115,1.58125,103900000.0
2006-08-21 03:06:00,1.58136,1.58143,1.5812,1.58134,294899999.0
2006-08-21 03:07:00,1.5813,1.58143,1.58117,1.58131,242799998.0
2006-08-21 03:08:00,1.58138,1.58141,1.58125,1.58127,218800001.0
2006-08-21 03:09:00,1.58131,1.58146,1.58127,1.58142,204599998.0
2006-08-21 03:10:00,1.58131,1.58152,1.58124,1.58138,195100000.0
2006-08-21 03:11:00,1.58147,1.58152,1.58133,1.58136,127700000.0
2006-08-21 03:12:00,1.58146,1.58156,1.58125,1.5815,368900002.0
2006-08-21 03:13:00,1.58148,1.58159,1.58125,1.5814,332999993.0
2006-08-21 03:14:00,1.58124,1.58148,1.58124,1.58144,222500002.0
2006-08-21 03:15:00,1.58118,1.58137,1.58096,1.5812,306799995.0
2006-08-21 03:16:00,1.58132,1.58132,1.58083,1.58105,367300003.0
2006-08-21 03:17:00,1.58105,1.58123,1.58091,1.58091,287700000.0
2006-08-21 03:18:00,1.58098,1.58108,1.58089,1.5809,338000000.0
2006-08-21 03:19:00,1.58114,1.58119,1.58099,1.58099,205599999.0
2006-08-21 03:20:00,1.58108,1.58127,1.58106,1.58119,387600002.0
2006-08-21 03:21:00,1.58131,1.58151,1.58131,1.58145,298300001.0
2006-08-21 03:22:00,1.58122,1.58138,1.58121,1.58122,214400003.0
2006-08-21 03:23:00,1.58131,1.58131,1.58105,1.58123,371000001.0
2006-08-21 03:24:00,1.5812,1.58133,1.58118,1.58131,364300006.0
2006-08-21 03:25:00,1.58137,1.58143,1.58119,1.58132,243299997.0
2006-08-21 03:26:00,1.58114,1.58127,1.58114,1.58127,14400000.0
2006-08-21 03:27:00,1.58114,1.58134,1.58114,1.58128,275900002.0
2006-08-21 03:28:00,1.58125,1.58132,1.58112,1.58123,186600002.0
2006-08-21 03:29:00,1.58133,1.58133,1.58109,1.58119,294100004.0
2006-08-21 03:30:00,1.58133,1.58137,1.58113,1.58113,252200001.0
2006-08-21 03:31:00,1.5813,1.5813,1.5812,1.5812,43000000.0
2006-08-21 03:32:00,1.58123,1.58137,1.58108,1.58128,215700000.0
2006-08-21 03:33:00,1.58131,1.58139,1.5812,1.58139,347099999.0
2006-08-21 03:34:00,1.58135,1.58135,1.58114,1.58135,550599998.0
2006-08-21 03:35:00,1.58122,1.5814,1.58116,1.58133,452800001.0
2006-08-21 03:36:00,1.58128,1.58135,1.58122,1.5813,93500001.0
2006-08-21 03:37:00,1.58124,1.58136,1.58111,1.58119,272999997.0
2006-08-21 03:38:00,1.58125,1.58133,1.5812,1.58127,66900000.0
2006-08-21 03:39:00,1.58133,1.58137,1.5811,1.58126,184000001.0
2006-08-21 03:40:00,1.58133,1.58137,1.58112,1.58113,251899997.0
2006-08-21 03:41:00,1.58106,1.58132,1.58106,1.58127,300999997.0
2006-08-21 03:42:00,1.58128,1.58139,1.58119,1.58131,357200004.0
2006-08-21 03:43:00,1.58117,1.58135,1.58112,1.58125,446799997.0
2006-08-21 03:44:00,1.58119,1.58137,1.58118,1.58136,189400000.0
2006-08-21 03:45:00,1.58136,1.5814,1.58118,1.58121,424199997.0
2006-08-21 03:46:00,1.58124,1.58142,1.58118,1.58142,237899998.0
2006-08-21 03:47:00,1.58138,1.58141,1.58122,1.58129,233199999.0
2006-08-21 03:48:00,1.58142,1.58142,1.58116,1.58116,110899999.0
2006-08-21 03:49:00,1.58129,1.58136,1.58117,1.58123,45700000.0
2006-08-21 03:50:00,1.58142,1.5815,1.5813,1.58137,389300000.0
2006-08-21 03:51:00,1.58144,1.58153,1.58136,1.58139,177700001.0
2006-08-21 03:52:00,1.58133,1.58133,1.58109,1.5812,219399997.0
2006-08-21 03:53:00,1.58129,1.58136,1.58122,1.58128,76099999.0
2006-08-21 03:54:00,1.58117,1.58136,1.58112,1.58113,220000002.0
2006-08-21 03:55:00,1.5812,1.58129,1.58102,1.58122,279000001.0
2006-08-21 03:56:00,1.58113,1.58128,1.58098,1.58121,296500004.0
2006-08-21 03:57:00,1.5811,1.58134,1.5811,1.58134,138300002.0
2006-08-21 03:58:00,1.58124,1.58142,1.5812,1.58135,243000001.0
2006-08-21 03:59:00,1.58135,1.5814,1.5812,1.58125,437799996.0
2006-08-21 04:00:00,1.58136,1.58136,1.58122,1.58122,125200000.0
2006-08-21 04:01:00,1.58127,1.5814,1.58114,1.58126,536100002.0
2006-08-21 04:02:00,1.58143,1.5815,1.5813,1.5814,319100000.0
2006-08-21 04:03:00,1.58123,1.58148,1.58122,1.58136,273800000.0
2006-08-21 04:04:00,1.5814,1.58145,1.5814,1.58145,67000000.0
2006-08-21 04:05:00,1.58127,1.58146,1.58126,1.58146,295900003.0
2006-08-21 04:06:00,1.58133,1.58151,1.58129,1.58145,380899999.0
2006-08-21 04:07:00,1.58144,1.58158,1.58119,1.5814,325400003.0
2006-08-21 04:08:00,1.58143,1.58148,1.58124,1.58145,437800003.0
2006-08-21 04:09:00,1.58105,1.58139,1.58105,1.58134,238100002.0
2006-08-21 04:10:00,1.58128,1.58128,1.58108,1.58121,271300001.0
2006-08-21 04:11:00,1.58124,1.58131,1.58108,1.58108,535200001.0
2006-08-21 04:12:00,1.58126,1.58129,1.58112,1.58117,470600000.0
2006-08-21 04:13:00,1.5813,1.5814,1.58117,1.58126,271299998.0
2006-08-21 04:14:00,1.58124,1.58138,1.58124,1.58138,91800001.0
2006-08-21 04:15:00,1.58119,1.58141,1.58097,1.58103,255700000.0
2006-08-21 04:16:00,1.581,1.58114,1.58083,1.58106,256700000.0
2006-08-21 04:17:00,1.58102,1.58128,1.58101,1.58114,486899990.0
2006-08-21 04:18:00,1.58114,1.5813,1.58107,1.58107,189300001.0
2006-08-21 04:19:00,1.58116,1.58124,1.58101,1.58104,426300001.0
2006-08-21 04:20:00,1.58126,1.58126,1.58098,1.58098,56400000.0
2006-08-21 04:21:00,1.58123,1.58126,1.58108,1.5811,293000000.0
2006-08-21 04:22:00,1.5811,1.5812,1.58095,1.5811,228399998.0
2006-08-21 04:23:00,1.58101,1.58125,1.58101,1.5812,447500006.0
2006-08-21 04:24:00,1.58104,1.58116,1.58095,1.58108,304000001.0
2006-08-21 04:25:00,1.58113,1.58115,1.58091,1.581,368799995.0
2006-08-21 04:26:00,1.58115,1.58122,1.58107,1.58122,296099998.0
2006-08-21 04:27:00,1.58117,1.58123,1.58117,1.58123,65600000.0
2006-08-21 04:28:00,1.58123,1.58133,1.5811,1.58114,367200001.0
2006-08-21 04:29:00,1.58108,1.5812,1.58102,1.58115,95100002.0
2006-08-21 04:30:00,1.58113,1.58139,1.5811,1.58113,228100003.0
2006-08-21 04:31:00,1.58115,1.5812,1.58107,1.58113,92599998.0
2006-08-21 04:32:00,1.58115,1.5812,1.58105,1.58113,122699999.0
2006-08-21 04:33:00,1.58108,1.58122,1.58108,1.58122,133500000.0
2006-08-21 04:34:00,1.58117,1.58119,1.58103,1.58109,364800002.0
2006-08-21 04:35:00,1.58103,1.58117,1.58097,1.58117,169499998.0
2006-08-21 04:36:00,1.58104,1.5812,1.58101,1.58109,330700000.0
2006-08-21 04:37:00,1.58108,1.58115,1.5808,1.58093,305700005.0
2006-08-21 04:38:00,1.58093,1.58097,1.58079,1.58089,362699999.0
2006-08-21 04:39:00,1.58083,1.58101,1.58067,1.58071,431300003.0
2006-08-21 04:40:00,1.58076,1.58083,1.58067,1.58081,139400001.0
2006-08-21 04:41:00,1.58085,1.58085,1.58066,1.58066,127800000.0
2006-08-21 04:42:00,1.58075,1.5809,1.58075,1.58085,371099999.0
2006-08-21 04:43:00,1.5808,1.58093,1.58061,1.58061,163399999.0
2006-08-21 04:44:00,1.5809,1.5809,1.58085,1.58085,38600002.0
2006-08-21 04:45:00,1.5808,1.5809,1.58063,1.58063,351700001.0
2006-08-21 04:46:00,1.58081,1.58092,1.58067,1.58075,222800001.0
2006-08-21 04:47:00,1.58064,1.58088,1.58064,1.58087,405699996.0
2006-08-21 04:48:00,1.58079,1.58087,1.58063,1.58077,208799999.0
2006-08-21 04:49:00,1.58085,1.58093,1.58071,1.5809,447199996.0
2006-08-21 04:50:00,1.58088,1.58093,1.58071,1.58082,133700002.0
2006-08-21 04:51:00,1.58095,1.58095,1.58085,1.58085,111800002.0
2006-08-21 04:52:00,1.58095,1.58095,1.58085,1.58085,8000000.0
2006-08-21 04:53:00,1.58087,1.58108,1.58072,1.581,108600000.0
2006-08-21 04:54:00,1.5809,1.581,1.58078,1.58092,192100000.0
2006-08-21 04:55:00,1.58103,1.58106,1.58091,1.58095,337400006.0
2006-08-21 04:56:00,1.581,1.581,1.5809,1.5809,9600000.0
2006-08-21 04:57:00,1.58089,1.58105,1.58085,1.58105,262400007.0
2006-08-21 04:58:00,1.58102,1.58105,1.58085,1.5809,358399999.0
2006-08-21 04:59:00,1.581,1.581,1.5809,1.5809,79000000.0
2006-08-21 05:00:00,1.58091,1.58105,1.58088,1.58088,263199999.0
2006-08-21 05:01:00,1.5809,1.58102,1.5809,1.58091,266000002.0
2006-08-21 05:02:00,1.58093,1.58105,1.58081,1.5809,308400000.0
2006-08-21 05:03:00,1.58105,1.58105,1.58083,1.58086,262200003.0
2006-08-21 05:04:00,1.58107,1.58111,1.58091,1.58091,213500000.0
2006-08-21 05:05:00,1.58101,1.5811,1.58086,1.58098,274000003.0
2006-08-21 05:06:00,1.58101,1.58115,1.58086,1.581,264899998.0
2006-08-21 05:07:00,1.58102,1.58109,1.58094,1.58108,360900002.0
2006-08-21 05:08:00,1.58105,1.5811,1.5809,1.58097,309100002.0
2006-08-21 05:09:00,1.58102,1.58102,1.58089,1.58089,29600000.0
2006-08-21 05:10:00,1.58099,1.58116,1.58099,1.58109,159199999.0
2006-08-21 05:11:00,1.58106,1.58113,1.58087,1.58101,113799999.0
2006-08-21 05:12:00,1.58091,1.5811,1.58086,1.5811,291600001.0
2006-08-21 05:13:00,1.58108,1.58108,1.58091,1.58091,186399999.0
2006-08-21 05:14:00,1.58091,1.58107,1.58091,1.581,277000002.0
2006-08-21 05:15:00,1.58088,1.581,1.58072,1.58079,252199998.0
2006-08-21 05:16:00,1.58098,1.581,1.58086,1.5809,83499999.0
2006-08-21 05:17:00,1.58097,1.58105,1.58093,1.58105,22400000.0
2006-08-21 05:18:00,1.5809,1.58105,1.58085,1.58086,177199999.0
2006-08-21 05:19:00,1.58093,1.58093,1.58076,1.58076,76000000.0
2006-08-21 05:20:00,1.58088,1.58102,1.58088,1.58102,104600003.0
2006-08-21 05:21:00,1.58086,1.581,1.5807,1.5809,276200000.0
2006-08-21 05:22:00,1.581,1.58105,1.58089,1.58091,426300008.0
2006-08-21 05:23:00,1.58083,1.58097,1.58076,1.58086,339399999.0
2006-08-21 05:24:00,1.5809,1.58105,1.58073,1.58096,425400007.0
2006-08-21 05:25:00,1.58099,1.58107,1.58083,1.58092,342100004.0
2006-08-21 05:26:00,1.58107,1.58113,1.58096,1.58102,359300001.0
2006-08-21 05:27:00,1.58077,1.58108,1.58077,1.58098,255200000.0
2006-08-21 05:28:00,1.58097,1.58103,1.58095,1.58095,72500000.0
2006-08-21 05:29:00,1.58096,1.58104,1.58089,1.58096,64699999.0
2006-08-21 05:30:00,1.58088,1.58105,1.58087,1.58093,292400002.0
2006-08-21 05:31:00,1.58103,1.58103,1.58097,1.58097,85500002.0
2006-08-21 05:32:00,1.58092,1.58092,1.58071,1.58071,458800006.0
2006-08-21 05:33:00,1.58073,1.58087,1.58058,1.58079,270899999.0
2006-08-21 05:34:00,1.58081,1.58086,1.58062,1.58073,307100002.0
2006-08-21 05:35:00,1.58082,1.58088,1.5807,1.5808,284200000.0
2006-08-21 05:36:00,1.58075,1.58087,1.58061,1.5808,350399999.0
2006-08-21 05:37:00,1.58085,1.58085,1.58056,1.5806,324100002.0
2006-08-21 05:38:00,1.58082,1.58082,1.58042,1.58065,259700000.0
2006-08-21 05:39:00,1.58041,1.58064,1.58041,1.58054,286799997.0
2006-08-21 05:40:00,1.58059,1.58065,1.58044,1.58048,280100000.0
2006-08-21 05:41:00,1.58049,1.58056,1.58025,1.58048,238099995.0
2006-08-21 05:42:00,1.58061,1.58061,1.58002,1.58002,189399995.0
2006-08-21 05:43:00,1.5797,1.5801,1.57968,1.5801,217300000.0
2006-08-21 05:44:00,1.58017,1.58017,1.57996,1.57996,103200000.0
2006-08-21 05:45:00,1.58015,1.58028,1.58008,1.58019,229100002.0
2006-08-21 05:46:00,1.58006,1.58018,1.57983,1.57994,381200003.0
2006-08-21 05:47:00,1.57994,1.58,1.57979,1.57998,244799999.0
2006-08-21 05:48:00,1.58001,1.58004,1.57981,1.57981,425700001.0
2006-08-21 05:49:00,1.57995,1.58013,1.57987,1.58005,411500000.0
2006-08-21 05:50:00,1.58005,1.58012,1.57991,1.58007,272300004.0
2006-08-21 05:51:00,1.58004,1.58008,1.57989,1.57993,313899997.0
2006-08-21 05:52:00,1.57989,1.58007,1.57989,1.5799,324900001.0
2006-08-21 05:53:00,1.57996,1.58002,1.57983,1.57986,498300005.0
2006-08-21 05:54:00,1.57988,1.58009,1.57982,1.57995,353599998.0
2006-08-21 05:55:00,1.57983,1.58008,1.57983,1.58008,287699999.0
2006-08-21 05:56:00,1.57998,1.58008,1.57992,1.58,313300000.0
2006-08-21 05:57:00,1.57993,1.58008,1.57988,1.58008,229899998.0
2006-08-21 05:58:00,1.58007,1.58007,1.57987,1.57991,385099997.0
2006-08-21 05:59:00,1.58007,1.58016,1.57997,1.58007,300000000.0
2006-08-21 06:00:00,1.58005,1.58013,1.57986,1.58004,184700000.0
2006-08-21 06:01:00,1.58007,1.58018,1.57993,1.58008,298900000.0
2006-08-21 06:02:00,1.58008,1.58008,1.57992,1.57992,216399999.0
2006-08-21 06:03:00,1.57994,1.58007,1.57994,1.58006,266700002.0
2006-08-21 06:04:00,1.57982,1.58007,1.57982,1.58007,185799999.0
2006-08-21 06:05:00,1.5801,1.58018,1.57997,1.58,270100000.0
2006-08-21 06:06:00,1.58007,1.58015,1.57992,1.5801,421200001.0
2006-08-21 06:07:00,1.57993,1.5801,1.57977,1.57995,140800000.0
2006-08-21 06:08:00,1.57993,1.5801,1.5798,1.57998,291800002.0
2006-08-21 06:09:00,1.58006,1.58013,1.57992,1.5801,476500002.0
2006-08-21 06:10:00,1.57993,1.58005,1.5798,1.57997,264400001.0
2006-08-21 06:11:00,1.5801,1.58013,1.57992,1.57997,230099998.0
2006-08-21 06:12:00,1.58,1.5801,1.57986,1.58003,271799999.0
2006-08-21 06:13:00,1.58005,1.58007,1.57995,1.58,131099997.0
2006-08-21 06:14:00,1.58003,1.5801,1.5799,1.57995,113700000.0
2006-08-21 06:15:00,1.58,1.5801,1.58,1.5801,151799997.0
2006-08-21 06:16:00,1.57995,1.58005,1.57995,1.58005,79900002.0
2006-08-21 06:17:00,1.57994,1.5801,1.57994,1.5801,138100000.0
2006-08-21 06:18:00,1.5801,1.5801,1.57989,1.57995,225199997.0
2006-08-21 06:19:00,1.57996,1.5801,1.57985,1.58,297800000.0
2006-08-21 06:20:00,1.58003,1.5801,1.57989,1.58005,332600001.0
2006-08-21 06:21:00,1.5801,1.5801,1.58005,1.58005,104599997.0
2006-08-21 06:22:00,1.5801,1.5801,1.57985,1.57985,237699999.0
2006-08-21 06:23:00,1.57997,1.5801,1.5798,1.58005,570499995.0
2006-08-21 06:24:00,1.57992,1.5801,1.57985,1.5801,245900000.0
2006-08-21 06:25:00,1.57997,1.5801,1.57991,1.58003,162000000.0
2006-08-21 06:26:00,1.58012,1.58012,1.5798,1.57988,156100000.0
2006-08-21 06:27:00,1.58005,1.58012,1.57994,1.5801,184399999.0
2006-08-21 06:28:00,1.58012,1.58012,1.57988,1.57991,322100004.0
2006-08-21 06:29:00,1.58009,1.58012,1.57989,1.58005,334900004.0
2006-08-21 06:30:00,1.57989,1.58002,1.57989,1.58002,63899998.0
2006-08-21 06:31:00,1.57998,1.58007,1.57993,1.58003,85500002.0
2006-08-21 06:32:00,1.57996,1.5801,1.57995,1.58005,140700000.0
2006-08-21 06:33:00,1.58007,1.58007,1.57988,1.57989,217099998.0
2006-08-21 06:34:00,1.58005,1.58005,1.57983,1.57994,296299999.0
2006-08-21 06:35:00,1.57983,1.58007,1.57983,1.57999,255600002.0
2006-08-21 06:36:00,1.58,1.58,1.57977,1.57977,111100002.0
2006-08-21 06:37:00,1.57985,1.58006,1.57978,1.57982,152699999.0
2006-08-21 06:38:00,1.57981,1.57997,1.57981,1.57983,173900002.0
2006-08-21 06:39:00,1.57973,1.57993,1.57968,1.57978,406699999.0
2006-08-21 06:40:00,1.57974,1.57995,1.57974,1.57987,429599999.0
2006-08-21 06:41:00,1.57992,1.57998,1.5798,1.57988,217499996.0
2006-08-21 06:42:00,1.5798,1.57995,1.5798,1.57995,336500002.0
2006-08-21 06:43:00,1.57992,1.57999,1.57981,1.57984,263000002.0
2006-08-21 06:44:00,1.5798,1.57995,1.5798,1.5798,343999999.0
2006-08-21 06:45:00,1.57998,1.58,1.57977,1.57977,111600000.0
2006-08-21 06:46:00,1.57995,1.58,1.57976,1.57976,179400000.0
2006-08-21 06:47:00,1.57985,1.57995,1.57985,1.57995,59800001.0
2006-08-21 06:48:00,1.57994,1.58,1.57988,1.57994,197199998.0
2006-08-21 06:49:00,1.57992,1.57992,1.57962,1.57964,210900000.0
2006-08-21 06:50:00,1.57968,1.57968,1.57942,1.57946,321200000.0
2006-08-21 06:51:00,1.57956,1.57956,1.57937,1.57937,374700001.0
2006-08-21 06:52:00,1.5795,1.57953,1.57935,1.57943,233100002.0
2006-08-21 06:53:00,1.57935,1.57942,1.57918,1.57918,291700000.0
2006-08-21 06:54:00,1.57926,1.57939,1.57916,1.57923,296500004.0
2006-08-21 06:55:00,1.57938,1.57947,1.57923,1.57938,401100006.0
2006-08-21 06:56:00,1.57916,1.57942,1.57916,1.57942,324000007.0
2006-08-21 06:57:00,1.57946,1.57955,1.57931,1.57932,337700005.0
2006-08-21 06:58:00,1.57945,1.5795,1.57941,1.57944,181999997.0
2006-08-21 06:59:00,1.57945,1.57948,1.57935,1.57935,351000003.0
2006-08-21 07:00:00,1.57939,1.57945,1.57919,1.57935,330500004.0
2006-08-21 07:01:00,1.57945,1.57953,1.57936,1.57946,261300000.0
2006-08-21 07:02:00,1.57952,1.57957,1.57933,1.57942,324500000.0
2006-08-21 07:03:00,1.5795,1.5795,1.5794,1.5794,212599999.0
2006-08-21 07:04:00,1.5792,1.57955,1.5792,1.57955,417800003.0
2006-08-21 07:05:00,1.57942,1.57958,1.57939,1.57951,233699998.0
2006-08-21 07:06:00,1.57934,1.57956,1.57934,1.57948,324200006.0
2006-08-21 07:07:00,1.57944,1.57953,1.57934,1.5794,441200000.0
2006-08-21 07:08:00,1.5793,1.57947,1.57927,1.57947,313800001.0
2006-08-21 07:09:00,1.5795,1.57967,1.57938,1.57938,257100002.0
2006-08-21 07:10:00,1.57953,1.57964,1.57938,1.57952,408900001.0
2006-08-21 07:11:00,1.5794,1.5796,1.5794,1.57958,119300002.0
2006-08-21 07:12:00,1.57952,1.57965,1.57951,1.5796,115300002.0
2006-08-21 07:13:00,1.57942,1.57965,1.57942,1.57958,209600001.0
2006-08-21 07:14:00,1.57951,1.57966,1.57948,1.5796,475400004.0
2006-08-21 07:15:00,1.57948,1.57962,1.5794,1.57948,403600002.0
2006-08-21 07:16:00,1.57935,1.57945,1.57922,1.57934,301099997.0
2006-08-21 07:17:00,1.57928,1.5794,1.57925,1.57935,140999998.0
2006-08-21 07:18:00,1.57926,1.5794,1.57919,1.57926,214000002.0
2006-08-21 07:19:00,1.57919,1.57932,1.57919,1.57932,52899999.0
2006-08-21 07:20:00,1.57932,1.57943,1.5792,1.57925,202800002.0
2006-08-21 07:21:00,1.57934,1.57956,1.5793,1.57933,376300003.0
2006-08-21 07:22:00,1.57929,1.57965,1.57929,1.57965,394100001.0
2006-08-21 07:23:00,1.5795,1.57962,1.57944,1.57956,432700001.0
2006-08-21 07:24:00,1.57947,1.57957,1.57935,1.57947,217300001.0
2006-08-21 07:25:00,1.57935,1.57953,1.57932,1.57944,330100002.0
2006-08-21 07:26:00,1.57945,1.57951,1.57925,1.5795,401699993.0
2006-08-21 07:27:00,1.57938,1.57953,1.57931,1.57953,280299997.0
2006-08-21 07:28:00,1.57952,1.57964,1.57926,1.57936,443400004.0
2006-08-21 07:29:00,1.57919,1.57933,1.57911,1.5792,376299997.0
2006-08-21 07:30:00,1.57912,1.57925,1.57902,1.57913,301499999.0
2006-08-21 07:31:00,1.57912,1.57912,1.57905,1.57905,70300002.0
2006-08-21 07:32:00,1.57907,1.57915,1.57891,1.57905,243300000.0
2006-08-21 07:33:00,1.57904,1.57915,1.57892,1.57915,279200001.0
2006-08-21 07:34:00,1.579,1.57915,1.57896,1.5791,313399999.0
2006-08-21 07:35:00,1.579,1.57932,1.579,1.57932,321699999.0
2006-08-21 07:36:00,1.57928,1.57938,1.57922,1.57938,215900000.0
2006-08-21 07:37:00,1.57938,1.57945,1.57915,1.57915,509900001.0
2006-08-21 07:38:00,1.57938,1.57946,1.57922,1.57937,366899999.0
2006-08-21 07:39:00,1.57934,1.57951,1.57925,1.57951,195999999.0
2006-08-21 07:40:00,1.57929,1.5795,1.57929,1.5795,263200001.0
2006-08-21 07:41:00,1.57945,1.57949,1.57929,1.57944,445699997.0
2006-08-21 07:42:00,1.57939,1.57962,1.57939,1.57955,220199999.0
2006-08-21 07:43:00,1.57947,1.57961,1.57939,1.57948,200100001.0
2006-08-21 07:44:00,1.57943,1.57958,1.57939,1.57943,235299998.0
2006-08-21 07:45:00,1.57958,1.57958,1.5794,1.5794,331600001.0
2006-08-21 07:46:00,1.5796,1.57969,1.57946,1.57947,516499998.0
2006-08-21 07:47:00,1.57958,1.57963,1.57941,1.57948,282900000.0
2006-08-21 07:48:00,1.57964,1.57969,1.57949,1.57952,236000002.0
2006-08-21 07:49:00,1.57965,1.57972,1.57956,1.57957,220700000.0
2006-08-21 07:50:00,1.57965,1.5797,1.57949,1.5797,236499998.0
2006-08-21 07:51:00,1.57972,1.5798,1.57948,1.57948,307700000.0
2006-08-21 07:52:00,1.57958,1.57973,1.57956,1.57968,361499998.0
2006-08-21 07:53:00,1.57958,1.57981,1.57958,1.57975,174100003.0
2006-08-21 07:54:00,1.57959,1.57998,1.57959,1.57998,317800001.0
2006-08-21 07:55:00,1.57992,1.57992,1.57959,1.57975,230700002.0
2006-08-21 07:56:00,1.57965,1.57973,1.57956,1.57964,254800001.0
2006-08-21 07:57:00,1.57972,1.5799,1.57972,1.5799,52700000.0
2006-08-21 07:58:00,1.57989,1.58004,1.57984,1.58004,210800004.0
2006-08-21 07:59:00,1.58007,1.58013,1.57995,1.58005,373200004.0
2006-08-21 08:00:00,1.57988,1.58005,1.57988,1.58005,31700000.0
2006-08-21 08:01:00,1.57999,1.58018,1.57993,1.58012,351000006.0
2006-08-21 08:02:00,1.58004,1.58012,1.57988,1.58008,312300002.0
2006-08-21 08:03:00,1.57999,1.57999,1.5798,1.57989,209700000.0
2006-08-21 08:04:00,1.57998,1.58005,1.57991,1.58005,87200000.0
2006-08-21 08:05:00,1.58005,1.58011,1.57987,1.57987,289299995.0
2006-08-21 08:06:00,1.58003,1.58004,1.57972,1.57972,365599998.0
2006-08-21 08:07:00,1.57986,1.58002,1.5797,1.58002,201400001.0
2006-08-21 08:08:00,1.57979,1.57992,1.57979,1.57991,106199997.0
2006-08-21 08:09:00,1.57967,1.57993,1.57967,1.57993,249700002.0
2006-08-21 08:10:00,1.57964,1.58007,1.57964,1.58,195600001.0
2006-08-21 08:11:00,1.58003,1.58032,1.57995,1.58025,224599996.0
2006-08-21 08:12:00,1.58027,1.58044,1.58015,1.58015,367800000.0
2006-08-21 08:13:00,1.58023,1.58052,1.58023,1.58047,346700000.0
2006-08-21 08:14:00,1.58043,1.58043,1.5801,1.5801,315399997.0
2006-08-21 08:15:00,1.58034,1.58045,1.58021,1.58033,171000001.0
2006-08-21 08:16:00,1.58033,1.58047,1.58009,1.58037,294200002.0
2006-08-21 08:17:00,1.58024,1.58043,1.58018,1.58043,180599999.0
2006-08-21 08:18:00,1.58045,1.58045,1.58031,1.5804,145399997.0
2006-08-21 08:19:00,1.58031,1.58039,1.58014,1.58031,240200002.0
2006-08-21 08:20:00,1.58025,1.58032,1.58013,1.5803,301900003.0
2006-08-21 08:21:00,1.58004,1.58038,1.58004,1.58038,154200000.0
2006-08-21 08:22:00,1.58027,1.58039,1.58015,1.58026,265700000.0
2006-08-21 08:23:00,1.58025,1.5804,1.58016,1.58017,244200003.0
2006-08-21 08:24:00,1.58034,1.58034,1.57996,1.57996,63200000.0
2006-08-21 08:25:00,1.57999,1.58013,1.57999,1.58013,99300001.0
2006-08-21 08:26:00,1.58019,1.58019,1.57997,1.58003,308600002.0
2006-08-21 08:27:00,1.58006,1.58019,1.57988,1.57999,202499999.0
2006-08-21 08:28:00,1.57985,1.58,1.57971,1.57983,234100001.0
2006-08-21 08:29:00,1.5797,1.57983,1.5797,1.57983,76700000.0
2006-08-21 08:30:00,1.57959,1.57978,1.57958,1.57978,194700000.0
2006-08-21 08:31:00,1.57968,1.57978,1.57956,1.57962,319800003.0
2006-08-21 08:32:00,1.57951,1.57963,1.57941,1.57949,352200011.0
2006-08-21 08:33:00,1.57954,1.57973,1.57934,1.57955,265300001.0
2006-08-21 08:34:00,1.57952,1.57963,1.57946,1.57955,149799998.0
2006-08-21 08:35:00,1.57964,1.57968,1.57944,1.57952,270800001.0
2006-08-21 08:36:00,1.57948,1.57965,1.57939,1.57965,336099998.0
2006-08-21 08:37:00,1.57959,1.57976,1.57954,1.5797,281199999.0
2006-08-21 08:38:00,1.57943,1.57958,1.57928,1.57948,146099999.0
2006-08-21 08:39:00,1.57928,1.57942,1.5791,1.5791,239499997.0
2006-08-21 08:40:00,1.57897,1.57915,1.57891,1.57915,334000005.0
2006-08-21 08:41:00,1.57918,1.57918,1.57894,1.57902,359300005.0
2006-08-21 08:42:00,1.57907,1.57934,1.57903,1.57925,362799995.0
2006-08-21 08:43:00,1.57922,1.57933,1.57914,1.5792,177299999.0
2006-08-21 08:44:00,1.57925,1.57934,1.57903,1.57923,316300002.0
2006-08-21 08:45:00,1.57919,1.57933,1.57894,1.57933,470900002.0
2006-08-21 08:46:00,1.57928,1.57928,1.57908,1.57914,166699999.0
2006-08-21 08:47:00,1.57909,1.57934,1.57906,1.57918,336700002.0
2006-08-21 08:48:00,1.57925,1.5793,1.57893,1.5792,239200000.0
2006-08-21 08:49:00,1.57913,1.5793,1.57907,1.57912,317800004.0
2006-08-21 08:50:00,1.57913,1.57926,1.579,1.57911,399800001.0
2006-08-21 08:51:00,1.57886,1.57902,1.57886,1.579,72700001.0
2006-08-21 08:52:00,1.57902,1.57923,1.579,1.57915,350300004.0
2006-08-21 08:53:00,1.57909,1.57923,1.57896,1.57909,434700004.0
2006-08-21 08:54:00,1.57893,1.5791,1.57885,1.57896,173599999.0
2006-08-21 08:55:00,1.57879,1.579,1.57879,1.57887,278100001.0
2006-08-21 08:56:00,1.57905,1.5791,1.57892,1.57892,408200000.0
2006-08-21 08:57:00,1.57907,1.57908,1.57887,1.57901,270600000.0
2006-08-21 08:58:00,1.57905,1.57905,1.57886,1.5789,157100002.0
2006-08-21 08:59:00,1.57893,1.57896,1.57875,1.57882,191700000.0
2006-08-21 09:00:00,1.57871,1.57871,1.57845,1.5785,139500003.0
2006-08-21 09:01:00,1.5785,1.57861,1.5784,1.57845,237800003.0
2006-08-21 09:02:00,1.57857,1.57869,1.57849,1.57862,230700001.0
2006-08-21 09:03:00,1.57868,1.57881,1.57867,1.57881,76099999.0
2006-08-21 09:04:00,1.57894,1.57902,1.5788,1.5789,332300002.0
2006-08-21 09:05:00,1.57883,1.57891,1.57869,1.57877,212500003.0
2006-08-21 09:06:00,1.57878,1.57891,1.57874,1.57877,215299999.0
2006-08-21 09:07:00,1.57871,1.5788,1.57855,1.57871,223799999.0
2006-08-21 09:08:00,1.57882,1.57884,1.57863,1.57878,200899999.0
2006-08-21 09:09:00,1.57884,1.57898,1.57878,1.57884,155500000.0
2006-08-21 09:10:00,1.57884,1.57897,1.57878,1.57885,318300001.0
2006-08-21 09:11:00,1.57871,1.57892,1.57871,1.57892,467500002.0
2006-08-21 09:12:00,1.57872,1.57894,1.57872,1.57881,359099999.0
2006-08-21 09:13:00,1.57877,1.57889,1.57872,1.57879,363900004.0
2006-08-21 09:14:00,1.57879,1.57886,1.57867,1.57868,364600002.0
2006-08-21 09:15:00,1.5788,1.57908,1.57874,1.5789,249600000.0
2006-08-21 09:16:00,1.57898,1.5791,1.5789,1.5789,350200002.0
2006-08-21 09:17:00,1.57892,1.57893,1.57882,1.57883,54299999.0
2006-08-21 09:18:00,1.57893,1.57901,1.57893,1.57893,140600001.0
2006-08-21 09:19:00,1.57872,1.57889,1.57872,1.57889,59900000.0
2006-08-21 09:20:00,1.5788,1.57894,1.57844,1.57849,357999999.0
2006-08-21 09:21:00,1.57829,1.57829,1.57794,1.57806,96700000.0
2006-08-21 09:22:00,1.57801,1.57801,1.57757,1.57757,161300000.0
2006-08-21 09:23:00,1.57732,1.57741,1.57717,1.57727,384299999.0
2006-08-21 09:24:00,1.57729,1.57755,1.57729,1.57752,468300001.0
2006-08-21 09:25:00,1.57746,1.57758,1.57734,1.57743,220300002.0
2006-08-21 09:26:00,1.57732,1.5774,1.57713,1.57726,386300008.0
2006-08-21 09:27:00,1.57729,1.57769,1.57725,1.57769,268800002.0
2006-08-21 09:28:00,1.5776,1.5778,1.5774,1.57751,246999999.0
2006-08-21 09:29:00,1.5774,1.57752,1.57732,1.57746,330500001.0
2006-08-21 09:30:00,1.57751,1.57771,1.57751,1.57765,252100001.0
2006-08-21 09:31:00,1.57743,1.57757,1.57735,1.57745,170599999.0
2006-08-21 09:32:00,1.57737,1.57743,1.57722,1.57722,156700000.0
2006-08-21 09:33:00,1.57732,1.57742,1.57719,1.57724,300200000.0
2006-08-21 09:34:00,1.57748,1.57755,1.57738,1.5775,234400000.0
2006-08-21 09:35:00,1.57747,1.57753,1.57736,1.57742,377100000.0
2006-08-21 09:36:00,1.57727,1.57755,1.57727,1.57744,195500001.0
2006-08-21 09:37:00,1.57734,1.57768,1.57734,1.57768,232399999.0
2006-08-21 09:38:00,1.5776,1.57773,1.57739,1.57773,361000000.0
2006-08-21 09:39:00,1.57786,1.57804,1.57771,1.57771,261100000.0
2006-08-21 09:40:00,1.57775,1.57786,1.57769,1.57786,51100000.0
2006-08-21 09:41:00,1.57777,1.57786,1.57764,1.57775,308899997.0
2006-08-21 09:42:00,1.57763,1.57779,1.57752,1.57769,422500007.0
2006-08-21 09:43:00,1.57786,1.57807,1.57767,1.57798,304599998.0
2006-08-21 09:44:00,1.5779,1.57803,1.57775,1.57792,232800003.0
2006-08-21 09:45:00,1.57788,1.57798,1.57774,1.5779,202400002.0
2006-08-21 09:46:00,1.57783,1.57783,1.57774,1.57774,90300002.0
2006-08-21 09:47:00,1.57766,1.57772,1.57756,1.57756,233700002.0
2006-08-21 09:48:00,1.57767,1.57774,1.57745,1.57752,576300006.0
2006-08-21 09:49:00,1.57755,1.57781,1.57755,1.57775,255499998.0
2006-08-21 09:50:00,1.57772,1.57772,1.57739,1.57748,391199999.0
2006-08-21 09:51:00,1.57745,1.57758,1.57734,1.5775,297699998.0
2006-08-21 09:52:00,1.57748,1.57755,1.57732,1.57747,382599997.0
2006-08-21 09:53:00,1.57743,1.57759,1.57732,1.57744,278100001.0
2006-08-21 09:54:00,1.57749,1.57768,1.57745,1.57745,303000001.0
2006-08-21 09:55:00,1.57746,1.57789,1.5773,1.57789,247100003.0
2006-08-21 09:56:00,1.5779,1.57791,1.57769,1.57785,310399998.0
2006-08-21 09:57:00,1.57792,1.57815,1.5779,1.57801,346799997.0
2006-08-21 09:58:00,1.5779,1.57806,1.57778,1.57787,290900001.0
2006-08-21 09:59:00,1.57787,1.57812,1.57787,1.5781,238800001.0
2006-08-21 10:00:00,1.57809,1.57809,1.57786,1.57789,269000000.0
2006-08-21 10:01:00,1.57808,1.57808,1.57787,1.57792,307699998.0
2006-08-21 10:02:00,1.57783,1.57792,1.5776,1.57776,373299999.0
2006-08-21 10:03:00,1.57776,1.5779,1.57758,1.57768,266199998.0
2006-08-21 10:04:00,1.57777,1.57777,1.57769,1.57769,110900000.0
2006-08-21 10:05:00,1.57756,1.57777,1.57739,1.57768,450800001.0
2006-08-21 10:06:00,1.5777,1.5777,1.57745,1.57745,180600001.0
2006-08-21 10:07:00,1.5777,1.57773,1.57756,1.57762,225299997.0
2006-08-21 10:08:00,1.57746,1.57777,1.57741,1.57777,409400002.0
2006-08-21 10:09:00,1.57775,1.57775,1.57746,1.57752,368000001.0
2006-08-21 10:10:00,1.57759,1.57767,1.57746,1.57761,241400003.0
2006-08-21 10:11:00,1.5775,1.57776,1.5775,1.57762,373200001.0
2006-08-21 10:12:00,1.57763,1.57787,1.57749,1.5776,252900001.0
2006-08-21 10:13:00,1.57778,1.57791,1.5777,1.5777,146499999.0
2006-08-21 10:14:00,1.57792,1.57792,1.57771,1.57784,336399999.0
2006-08-21 10:15:00,1.57784,1.57795,1.57774,1.57783,283299999.0
2006-08-21 10:16:00,1.57798,1.57803,1.57784,1.57792,390799998.0
2006-08-21 10:17:00,1.5781,1.57815,1.57796,1.57796,312900001.0
2006-08-21 10:18:00,1.578,1.57815,1.57794,1.57797,472299999.0
2006-08-21 10:19:00,1.578,1.57819,1.57795,1.57804,341099998.0
2006-08-21 10:20:00,1.57798,1.57812,1.57785,1.57791,204499998.0
2006-08-21 10:21:00,1.578,1.5781,1.57787,1.57789,288400001.0
2006-08-21 10:22:00,1.57793,1.57808,1.57786,1.57792,324399998.0
2006-08-21 10:23:00,1.57812,1.57818,1.57792,1.5781,293600000.0
2006-08-21 10:24:00,1.57814,1.57822,1.578,1.57822,279099998.0
2006-08-21 10:25:00,1.57818,1.57819,1.57776,1.57776,349099997.0
2006-08-21 10:26:00,1.57801,1.57822,1.57792,1.57815,312800003.0
2006-08-21 10:27:00,1.57794,1.57809,1.57781,1.57807,292999998.0
2006-08-21 10:28:00,1.57803,1.5781,1.57796,1.5781,274400000.0
2006-08-21 10:29:00,1.57801,1.57808,1.57788,1.57798,119800000.0
2006-08-21 10:30:00,1.57797,1.57819,1.57794,1.57808,260099999.0
2006-08-21 10:31:00,1.57803,1.57804,1.57785,1.57788,567799995.0
2006-08-21 10:32:00,1.57785,1.57802,1.57775,1.5779,328099999.0
2006-08-21 10:33:00,1.57788,1.57804,1.57776,1.57796,339599999.0
2006-08-21 10:34:00,1.57793,1.57793,1.57766,1.57766,230100000.0
2006-08-21 10:35:00,1.57791,1.57792,1.57771,1.57784,262800002.0
2006-08-21 10:36:00,1.5777,1.57782,1.57762,1.57765,317700003.0
2006-08-21 10:37:00,1.57769,1.57777,1.57755,1.57759,212199999.0
2006-08-21 10:38:00,1.57766,1.57769,1.5775,1.57754,341700006.0
2006-08-21 10:39:00,1.57759,1.57768,1.57749,1.57761,165600003.0
2006-08-21 10:40:00,1.57762,1.57771,1.57749,1.57762,308699999.0
2006-08-21 10:41:00,1.57755,1.5777,1.57746,1.5776,301400000.0
2006-08-21 10:42:00,1.57738,1.57753,1.57723,1.5774,239300001.0
2006-08-21 10:43:00,1.57745,1.57746,1.57701,1.57738,286799997.0
2006-08-21 10:44:00,1.57751,1.57752,1.57734,1.57734,255400001.0
2006-08-21 10:45:00,1.5773,1.57751,1.57722,1.57733,518400002.0
2006-08-21 10:46:00,1.57722,1.57743,1.57715,1.57735,340300001.0
2006-08-21 10:47:00,1.57747,1.57759,1.57742,1.57742,252300000.0
2006-08-21 10:48:00,1.57763,1.57763,1.57747,1.57762,247699999.0
2006-08-21 10:49:00,1.57759,1.5776,1.57743,1.57743,260999998.0
2006-08-21 10:50:00,1.57752,1.57772,1.57741,1.57755,221300003.0
2006-08-21 10:51:00,1.57743,1.57772,1.57743,1.5776,389800003.0
2006-08-21 10:52:00,1.57747,1.57761,1.57731,1.57753,528100004.0
2006-08-21 10:53:00,1.57756,1.57761,1.57744,1.57753,341400000.0
2006-08-21 10:54:00,1.57753,1.57758,1.57742,1.57743,257200002.0
2006-08-21 10:55:00,1.5775,1.57761,1.57736,1.57742,265600000.0
2006-08-21 10:56:00,1.57751,1.57762,1.57739,1.57751,357399996.0
2006-08-21 10:57:00,1.57757,1.57769,1.57745,1.57764,323200000.0
2006-08-21 10:58:00,1.57767,1.57769,1.5775,1.5775,211799999.0
2006-08-21 10:59:00,1.57757,1.57768,1.57742,1.57742,419000000.0
2006-08-21 11:00:00,1.57758,1.5777,1.5775,1.57762,375800005.0
2006-08-21 11:01:00,1.5777,1.57777,1.57754,1.57767,276099998.0
2006-08-21 11:02:00,1.57774,1.57789,1.57772,1.57789,229399999.0
2006-08-21 11:03:00,1.57786,1.57798,1.5778,1.57791,289199998.0
2006-08-21 11:04:00,1.57773,1.57797,1.57758,1.5777,294100002.0
2006-08-21 11:05:00,1.57776,1.57792,1.57776,1.57792,300400005.0
2006-08-21 11:06:00,1.57771,1.57789,1.57768,1.57789,312999999.0
2006-08-21 11:07:00,1.5778,1.57787,1.57768,1.57776,211600004.0
2006-08-21 11:08:00,1.57777,1.57784,1.57757,1.57762,286499998.0
2006-08-21 11:09:00,1.57773,1.57775,1.57754,1.57768,146700002.0
2006-08-21 11:10:00,1.57768,1.57768,1.5775,1.57752,233199997.0
2006-08-21 11:11:00,1.57773,1.57773,1.5776,1.5776,90000002.0
2006-08-21 11:12:00,1.57759,1.57776,1.57757,1.57775,509400003.0
2006-08-21 11:13:00,1.57784,1.5781,1.57775,1.57799,166800002.0
2006-08-21 11:14:00,1.57791,1.57804,1.57787,1.57804,287699999.0
2006-08-21 11:15:00,1.57789,1.57802,1.57782,1.578,145399999.0
2006-08-21 11:16:00,1.57801,1.57816,1.57794,1.57797,261800002.0
2006-08-21 11:17:00,1.57787,1.57814,1.57787,1.57806,193300000.0
2006-08-21 11:18:00,1.578,1.5782,1.578,1.5782,253199999.0
2006-08-21 11:19:00,1.57815,1.57818,1.57797,1.5781,216900001.0
2006-08-21 11:20:00,1.57809,1.57816,1.57797,1.57806,597900008.0
2006-08-21 11:21:00,1.57803,1.57811,1.57796,1.5781,350199999.0
2006-08-21 11:22:00,1.57797,1.57802,1.57777,1.57777,272000002.0
2006-08-21 11:23:00,1.57793,1.57819,1.57793,1.57815,216600001.0
2006-08-21 11:24:00,1.57808,1.57834,1.57808,1.57829,329100002.0
2006-08-21 11:25:00,1.57825,1.57832,1.57806,1.57821,199800000.0
2006-08-21 11:26:00,1.57814,1.5783,1.57812,1.57828,289700005.0
2006-08-21 11:27:00,1.57823,1.57823,1.57808,1.57813,257500003.0
2006-08-21 11:28:00,1.57808,1.57815,1.57793,1.57793,233599996.0
2006-08-21 11:29:00,1.57797,1.57799,1.57777,1.57777,411900006.0
2006-08-21 11:30:00,1.57793,1.57803,1.5778,1.5778,477399999.0
2006-08-21 11:31:00,1.57785,1.57798,1.5778,1.5779,416800008.0
2006-08-21 11:32:00,1.57791,1.57807,1.57791,1.57803,379299999.0
2006-08-21 11:33:00,1.57804,1.57804,1.57783,1.57795,321300001.0
2006-08-21 11:34:00,1.57795,1.57803,1.57777,1.57783,453500007.0
2006-08-21 11:35:00,1.57779,1.57793,1.57769,1.57788,281900000.0
2006-08-21 11:36:00,1.57795,1.57795,1.57774,1.5778,207200001.0
2006-08-21 11:37:00,1.57776,1.5779,1.57776,1.5779,325099997.0
2006-08-21 11:38:00,1.57792,1.57811,1.57787,1.57811,141400000.0
2006-08-21 11:39:00,1.57799,1.57816,1.57798,1.57806,451200005.0
2006-08-21 11:40:00,1.57786,1.57813,1.57786,1.57813,288799995.0
2006-08-21 11:41:00,1.57808,1.57815,1.5779,1.57806,366099999.0
2006-08-21 11:42:00,1.57802,1.5781,1.57783,1.57798,251400000.0
2006-08-21 11:43:00,1.57795,1.57803,1.57782,1.57782,279400003.0
2006-08-21 11:44:00,1.57787,1.57793,1.57769,1.57779,309300003.0
2006-08-21 11:45:00,1.57788,1.57798,1.57778,1.5778,348200005.0
2006-08-21 11:46:00,1.57789,1.57803,1.57785,1.578,200799998.0
2006-08-21 11:47:00,1.57788,1.57805,1.57778,1.57793,274200001.0
2006-08-21 11:48:00,1.57791,1.57804,1.57778,1.57797,123000001.0
2006-08-21 11:49:00,1.57782,1.57805,1.57782,1.57783,375399998.0
2006-08-21 11:50:00,1.5779,1.57806,1.57789,1.57798,426300002.0
2006-08-21 11:51:00,1.57785,1.57808,1.57773,1.57799,460100000.0
2006-08-21 11:52:00,1.57781,1.57806,1.57781,1.57802,309200004.0
2006-08-21 11:53:00,1.57797,1.57813,1.57797,1.5781,311900000.0
2006-08-21 11:54:00,1.57811,1.57823,1.57798,1.57814,520800006.0
2006-08-21 11:55:00,1.57798,1.57828,1.57798,1.57816,257500001.0
2006-08-21 11:56:00,1.57803,1.57823,1.57803,1.57815,435299998.0
2006-08-21 11:57:00,1.57802,1.57812,1.5779,1.57804,252599999.0
2006-08-21 11:58:00,1.57804,1.57815,1.57789,1.57807,201299999.0
2006-08-21 11:59:00,1.578,1.57802,1.57776,1.57781,200899996.0
2006-08-21 12:00:00,1.57783,1.57793,1.5777,1.57785,455700005.0
2006-08-21 12:01:00,1.57789,1.578,1.57774,1.57778,248199996.0
2006-08-21 12:02:00,1.57788,1.57792,1.57775,1.57785,543899994.0
2006-08-21 12:03:00,1.57788,1.57792,1.57764,1.57784,278499998.0
2006-08-21 12:04:00,1.57783,1.57792,1.57759,1.57759,226400001.0
2006-08-21 12:05:00,1.57769,1.57792,1.57769,1.5777,242300000.0
2006-08-21 12:06:00,1.57783,1.57783,1.5775,1.57767,151900000.0
2006-08-21 12:07:00,1.57769,1.57785,1.57761,1.57775,385300000.0
2006-08-21 12:08:00,1.57785,1.57788,1.57769,1.57772,404200007.0
2006-08-21 12:09:00,1.5778,1.57792,1.5778,1.57792,111800002.0
2006-08-21 12:10:00,1.57795,1.57795,1.57761,1.57761,162200000.0
2006-08-21 12:11:00,1.57784,1.57793,1.57765,1.57781,382700008.0
2006-08-21 12:12:00,1.57797,1.57805,1.57788,1.57788,320299998.0
2006-08-21 12:13:00,1.57794,1.57798,1.57786,1.57793,78200000.0
2006-08-21 12:14:00,1.57783,1.57803,1.57778,1.57781,270599999.0
2006-08-21 12:15:00,1.57795,1.57795,1.57773,1.57783,370500009.0
2006-08-21 12:16:00,1.57768,1.5779,1.57768,1.57785,222900004.0
2006-08-21 12:17:00,1.57783,1.5779,1.57775,1.5779,193900000.0
2006-08-21 12:18:00,1.57776,1.5779,1.57769,1.57782,326200000.0
2006-08-21 12:19:00,1.57775,1.57787,1.57775,1.57787,60600000.0
2006-08-21 12:20:00,1.57776,1.57789,1.57776,1.57789,81000001.0
2006-08-21 12:21:00,1.57782,1.578,1.5778,1.578,272100003.0
2006-08-21 12:22:00,1.57797,1.57802,1.57784,1.57795,378100005.0
2006-08-21 12:23:00,1.57795,1.57812,1.57781,1.57796,273800006.0
2006-08-21 12:24:00,1.57798,1.57798,1.57786,1.57786,184300001.0
2006-08-21 12:25:00,1.57783,1.57797,1.57775,1.57785,416599999.0
2006-08-21 12:26:00,1.57773,1.57788,1.57767,1.57777,281099998.0
2006-08-21 12:27:00,1.57762,1.57774,1.57755,1.57774,222400002.0
2006-08-21 12:28:00,1.57761,1.57775,1.57743,1.57764,168900001.0
2006-08-21 12:29:00,1.57774,1.57785,1.57762,1.57762,329500003.0
2006-08-21 12:30:00,1.57777,1.57777,1.5775,1.57757,324800001.0
2006-08-21 12:31:00,1.57773,1.57773,1.57748,1.57761,179300000.0
2006-08-21 12:32:00,1.57754,1.57763,1.57735,1.57751,437599997.0
2006-08-21 12:33:00,1.57752,1.57776,1.57751,1.57765,276099998.0
2006-08-21 12:34:00,1.57748,1.57758,1.57733,1.57744,204399998.0
2006-08-21 12:35:00,1.5776,1.57763,1.57747,1.57761,200000000.0
2006-08-21 12:36:00,1.57748,1.57766,1.57735,1.57747,441800002.0
2006-08-21 12:37:00,1.57752,1.5776,1.57742,1.57751,290100000.0
2006-08-21 12:38:00,1.57748,1.57758,1.57731,1.57731,345100007.0
2006-08-21 12:39:00,1.57743,1.57745,1.57726,1.57731,288600000.0
2006-08-21 12:40:00,1.57745,1.5775,1.57722,1.57727,248600000.0
2006-08-21 12:41:00,1.57728,1.57743,1.57718,1.57731,279400000.0
2006-08-21 12:42:00,1.57731,1.57734,1.57708,1.5771,241100002.0
2006-08-21 12:43:00,1.57727,1.57741,1.57711,1.57727,315900002.0
2006-08-21 12:44:00,1.57731,1.57744,1.57716,1.57734,56800000.0
2006-08-21 12:45:00,1.57735,1.57747,1.57729,1.57733,134700000.0
2006-08-21 12:46:00,1.57747,1.5775,1.57728,1.57739,359699998.0
2006-08-21 12:47:00,1.57728,1.5775,1.57727,1.5775,231700001.0
2006-08-21 12:48:00,1.57735,1.57767,1.57735,1.57765,231299998.0
2006-08-21 12:49:00,1.57765,1.57765,1.5776,1.5776,14400000.0
2006-08-21 12:50:00,1.57741,1.5776,1.57736,1.5775,336800002.0
2006-08-21 12:51:00,1.57764,1.57768,1.5775,1.5775,292600002.0
2006-08-21 12:52:00,1.57706,1.57759,1.57706,1.5775,413200001.0
2006-08-21 12:53:00,1.57752,1.57756,1.57726,1.57748,312500000.0
2006-08-21 12:54:00,1.57742,1.57757,1.57742,1.57755,134999999.0
2006-08-21 12:55:00,1.5776,1.5776,1.57746,1.57755,88700001.0
2006-08-21 12:56:00,1.57754,1.57759,1.57736,1.57752,216100001.0
2006-08-21 12:57:00,1.57753,1.5776,1.57738,1.5775,370599997.0
2006-08-21 12:58:00,1.57745,1.57765,1.57742,1.57755,349799998.0
2006-08-21 12:59:00,1.57751,1.57761,1.57738,1.57742,222000001.0
2006-08-21 13:00:00,1.5774,1.57756,1.5774,1.57752,277900006.0
2006-08-21 13:01:00,1.57753,1.57754,1.57731,1.57738,372099999.0
2006-08-21 13:02:00,1.57758,1.57762,1.57739,1.57739,271000003.0
2006-08-21 13:03:00,1.57767,1.57777,1.57751,1.57769,178600002.0
2006-08-21 13:04:00,1.57763,1.57775,1.57744,1.57765,349100000.0
2006-08-21 13:05:00,1.57757,1.57792,1.57756,1.57792,278000006.0
2006-08-21 13:06:00,1.57794,1.57805,1.57781,1.57791,245700002.0
2006-08-21 13:07:00,1.578,1.57811,1.57787,1.57787,335300000.0
2006-08-21 13:08:00,1.57797,1.57818,1.57789,1.57789,159999998.0
2006-08-21 13:09:00,1.57812,1.57832,1.57811,1.57813,497600008.0
2006-08-21 13:10:00,1.5781,1.57834,1.5781,1.57825,192500001.0
2006-08-21 13:11:00,1.57828,1.57828,1.57811,1.57811,39400000.0
2006-08-21 13:12:00,1.578,1.57814,1.57786,1.57802,277600005.0
2006-08-21 13:13:00,1.57787,1.57802,1.57783,1.578,222000002.0
2006-08-21 13:14:00,1.57794,1.57818,1.5779,1.57818,132000001.0
2006-08-21 13:15:00,1.57824,1.57827,1.57809,1.5782,496099997.0
2006-08-21 13:16:00,1.57825,1.57857,1.57825,1.57857,205499998.0
2006-08-21 13:17:00,1.57858,1.57862,1.5785,1.57855,111799999.0
2006-08-21 13:18:00,1.57849,1.57867,1.57833,1.57838,388200000.0
2006-08-21 13:19:00,1.57839,1.57856,1.57837,1.57853,148199999.0
2006-08-21 13:20:00,1.57856,1.57866,1.57848,1.57857,233600002.0
2006-08-21 13:21:00,1.57863,1.57866,1.5785,1.5785,245200000.0
2006-08-21 13:22:00,1.57863,1.57887,1.57853,1.57886,286700002.0
2006-08-21 13:23:00,1.57893,1.57905,1.57883,1.57898,254300003.0
2006-08-21 13:24:00,1.579,1.5791,1.57881,1.57904,333199998.0
2006-08-21 13:25:00,1.57899,1.57907,1.5787,1.57888,447299997.0
2006-08-21 13:26:00,1.57892,1.57892,1.57862,1.57862,422100003.0
2006-08-21 13:27:00,1.57875,1.57904,1.57875,1.57889,238199998.0
2006-08-21 13:28:00,1.57869,1.57898,1.57869,1.57896,283700001.0
2006-08-21 13:29:00,1.5789,1.57906,1.57879,1.57895,372400002.0
2006-08-21 13:30:00,1.57907,1.5792,1.57899,1.5791,426600007.0
2006-08-21 13:31:00,1.57907,1.57917,1.57899,1.57911,406700000.0
2006-08-21 13:32:00,1.57902,1.57919,1.579,1.5791,168200001.0
2006-08-21 13:33:00,1.57913,1.57913,1.5789,1.57893,133000000.0
2006-08-21 13:34:00,1.57913,1.57913,1.5789,1.57899,158500000.0
2006-08-21 13:35:00,1.579,1.57914,1.57889,1.57904,293100004.0
2006-08-21 13:36:00,1.5791,1.57919,1.57895,1.57912,462700004.0
2006-08-21 13:37:00,1.579,1.57917,1.57891,1.57891,364900000.0
2006-08-21 13:38:00,1.579,1.5791,1.57886,1.57901,366299998.0
2006-08-21 13:39:00,1.57899,1.57908,1.5789,1.57905,353100002.0
2006-08-21 13:40:00,1.57906,1.57912,1.57885,1.57896,386300002.0
2006-08-21 13:41:00,1.5789,1.57902,1.5788,1.57898,146199999.0
2006-08-21 13:42:00,1.57903,1.57913,1.57892,1.57901,280499997.0
2006-08-21 13:43:00,1.57913,1.57913,1.57894,1.57894,187600000.0
2006-08-21 13:44:00,1.57909,1.57911,1.57891,1.57898,309900000.0
2006-08-21 13:45:00,1.57906,1.57926,1.57906,1.57926,68700002.0
2006-08-21 13:46:00,1.57942,1.57943,1.57924,1.57927,280399998.0
2006-08-21 13:47:00,1.57908,1.57923,1.57889,1.57906,432100005.0
2006-08-21 13:48:00,1.57918,1.57923,1.57891,1.57909,433800001.0
2006-08-21 13:49:00,1.57922,1.57922,1.57902,1.57902,259900005.0
2006-08-21 13:50:00,1.57918,1.57922,1.57902,1.57904,454799999.0
2006-08-21 13:51:00,1.57893,1.57917,1.57891,1.57906,325300002.0
2006-08-21 13:52:00,1.57905,1.57905,1.57895,1.57895,99900002.0
2006-08-21 13:53:00,1.57914,1.5792,1.57904,1.57904,127699997.0
2006-08-21 13:54:00,1.57927,1.57927,1.57899,1.57916,275400000.0
2006-08-21 13:55:00,1.57922,1.57924,1.57896,1.57904,360099999.0
2006-08-21 13:56:00,1.57895,1.57908,1.57879,1.57908,265900002.0
2006-08-21 13:57:00,1.57905,1.57912,1.57896,1.57896,361000006.0
2006-08-21 13:58:00,1.57898,1.57899,1.57885,1.57891,222900000.0
2006-08-21 13:59:00,1.57879,1.57902,1.57879,1.57895,340400004.0
2006-08-21 14:00:00,1.57886,1.57886,1.57872,1.57872,112799999.0
2006-08-21 14:01:00,1.57857,1.57884,1.57857,1.5787,315600002.0
2006-08-21 14:02:00,1.57886,1.57893,1.5787,1.57882,438300003.0
2006-08-21 14:03:00,1.57842,1.57889,1.57842,1.57884,324100002.0
2006-08-21 14:04:00,1.5787,1.5788,1.57858,1.57871,431699997.0
2006-08-21 14:05:00,1.57855,1.57865,1.57842,1.57853,254800001.0
2006-08-21 14:06:00,1.57858,1.57866,1.57833,1.57856,254800003.0
2006-08-21 14:07:00,1.57849,1.57864,1.5784,1.57864,279999999.0
2006-08-21 14:08:00,1.5785,1.57867,1.57841,1.57841,182400001.0
2006-08-21 14:09:00,1.57867,1.57867,1.57839,1.57843,294200004.0
2006-08-21 14:10:00,1.57862,1.57864,1.57847,1.57847,406099999.0
2006-08-21 14:11:00,1.5785,1.57877,1.57849,1.57875,310000001.0
2006-08-21 14:12:00,1.57863,1.57886,1.57859,1.57868,314700000.0
2006-08-21 14:13:00,1.5787,1.57875,1.57839,1.57842,228699999.0
2006-08-21 14:14:00,1.57815,1.57839,1.57802,1.57815,474400004.0
2006-08-21 14:15:00,1.57828,1.57842,1.57818,1.57834,330000001.0
2006-08-21 14:16:00,1.57829,1.57829,1.57809,1.57809,83900002.0
2006-08-21 14:17:00,1.57791,1.57807,1.57785,1.57807,215000004.0
2006-08-21 14:18:00,1.57799,1.57824,1.57799,1.57819,360800001.0
2006-08-21 14:19:00,1.57819,1.57828,1.57796,1.57806,321400003.0
2006-08-21 14:20:00,1.57795,1.57823,1.57793,1.57819,505600002.0
2006-08-21 14:21:00,1.57817,1.5783,1.57809,1.57819,265099999.0
2006-08-21 14:22:00,1.57811,1.57836,1.57811,1.57819,460100004.0
2006-08-21 14:23:00,1.57822,1.57828,1.57803,1.57819,349699996.0
2006-08-21 14:24:00,1.57822,1.57832,1.5781,1.57817,221000000.0
2006-08-21 14:25:00,1.57822,1.5783,1.578,1.57806,298800003.0
2006-08-21 14:26:00,1.57802,1.5782,1.57792,1.57799,186599998.0
2006-08-21 14:27:00,1.57794,1.57807,1.57775,1.57797,421899999.0
2006-08-21 14:28:00,1.57794,1.57805,1.57775,1.57784,351600002.0
2006-08-21 14:29:00,1.57787,1.57804,1.57778,1.578,257399995.0
2006-08-21 14:30:00,1.57801,1.57804,1.5778,1.5778,404299997.0
2006-08-21 14:31:00,1.57799,1.57804,1.57777,1.57777,240800003.0
2006-08-21 14:32:00,1.57806,1.57818,1.57798,1.57802,397900003.0
2006-08-21 14:33:00,1.57778,1.5779,1.57775,1.57783,286000002.0
2006-08-21 14:34:00,1.57776,1.57788,1.5777,1.57781,359700006.0
2006-08-21 14:35:00,1.57784,1.57793,1.57759,1.57759,517300002.0
2006-08-21 14:36:00,1.57772,1.57797,1.57771,1.57797,189700005.0
2006-08-21 14:37:00,1.57796,1.57804,1.57787,1.57796,379599999.0
2006-08-21 14:38:00,1.57801,1.57801,1.57787,1.57792,169400004.0
2006-08-21 14:39:00,1.57794,1.57803,1.57786,1.57796,273200005.0
2006-08-21 14:40:00,1.57789,1.57807,1.57779,1.57792,312399996.0
2006-08-21 14:41:00,1.57799,1.57799,1.57773,1.57784,177900001.0
2006-08-21 14:42:00,1.57785,1.57791,1.57761,1.57789,441900008.0
2006-08-21 14:43:00,1.57784,1.57784,1.57757,1.57775,414700005.0
2006-08-21 14:44:00,1.57764,1.57764,1.57729,1.57729,279600002.0
2006-08-21 14:45:00,1.57764,1.57766,1.57755,1.57755,63600000.0
2006-08-21 14:46:00,1.57789,1.57789,1.57776,1.57776,86200000.0
2006-08-21 14:47:00,1.57782,1.57802,1.57778,1.57792,419600001.0
2006-08-21 14:48:00,1.57771,1.57811,1.5777,1.57784,299099999.0
2006-08-21 14:49:00,1.57767,1.57777,1.57754,1.57769,261300003.0
2006-08-21 14:50:00,1.57774,1.57785,1.57756,1.5777,361000000.0
2006-08-21 14:51:00,1.57764,1.57768,1.57745,1.57755,227500001.0
2006-08-21 14:52:00,1.57772,1.57774,1.57754,1.57762,282799999.0
2006-08-21 14:53:00,1.5777,1.57784,1.57761,1.57761,317600005.0
2006-08-21 14:54:00,1.57779,1.57785,1.5776,1.57767,457400000.0
2006-08-21 14:55:00,1.57758,1.57787,1.57758,1.57769,442100002.0
2006-08-21 14:56:00,1.57787,1.5779,1.57762,1.5778,295100001.0
2006-08-21 14:57:00,1.57791,1.57804,1.57777,1.57784,169300001.0
2006-08-21 14:58:00,1.57775,1.57796,1.57773,1.57787,383100000.0
2006-08-21 14:59:00,1.57778,1.57792,1.57761,1.57782,330600005.0
2006-08-21 15:00:00,1.57774,1.57792,1.57774,1.57783,422300004.0
2006-08-21 15:01:00,1.5779,1.57791,1.57766,1.57766,370900003.0
2006-08-21 15:02:00,1.5779,1.5779,1.57774,1.57774,143800000.0
2006-08-21 15:03:00,1.57787,1.57797,1.57777,1.57778,438799993.0
2006-08-21 15:04:00,1.57787,1.57792,1.57772,1.5778,411700006.0
2006-08-21 15:05:00,1.57777,1.57799,1.57766,1.57785,335399999.0
2006-08-21 15:06:00,1.57783,1.57802,1.57783,1.57797,86000002.0
2006-08-21 15:07:00,1.57786,1.57815,1.57786,1.57806,286900001.0
2006-08-21 15:08:00,1.57802,1.57802,1.57768,1.57768,96000002.0
2006-08-21 15:09:00,1.57792,1.57792,1.57772,1.5779,356999994.0
2006-08-21 15:10:00,1.57792,1.57804,1.57778,1.57782,298400002.0
2006-08-21 15:11:00,1.57791,1.57801,1.57781,1.57783,430300001.0
2006-08-21 15:12:00,1.57787,1.57787,1.57768,1.57771,243999998.0
2006-08-21 15:13:00,1.5779,1.5779,1.57777,1.57777,98999999.0
2006-08-21 15:14:00,1.57785,1.57787,1.57768,1.57776,277299998.0
2006-08-21 15:15:00,1.57777,1.57794,1.57768,1.57782,296599999.0
2006-08-21 15:16:00,1.5779,1.57793,1.57766,1.57778,176899999.0
2006-08-21 15:17:00,1.57779,1.57791,1.57752,1.57774,408800000.0
2006-08-21 15:18:00,1.57779,1.57794,1.57767,1.57792,268300002.0
2006-08-21 15:19:00,1.57784,1.57792,1.57767,1.57782,295699997.0
2006-08-21 15:20:00,1.57778,1.57786,1.5776,1.57769,353700003.0
2006-08-21 15:21:00,1.5776,1.57783,1.57759,1.57778,259999998.0
2006-08-21 15:22:00,1.57782,1.57788,1.57763,1.5778,278100002.0
2006-08-21 15:23:00,1.57765,1.57791,1.5776,1.57777,217899999.0
2006-08-21 15:24:00,1.57772,1.57793,1.57762,1.57782,300499998.0
2006-08-21 15:25:00,1.57787,1.57787,1.57753,1.57753,128200000.0
2006-08-21 15:26:00,1.57769,1.57775,1.57757,1.57757,380200002.0
2006-08-21 15:27:00,1.57775,1.57785,1.57767,1.57774,245199997.0
2006-08-21 15:28:00,1.5777,1.5777,1.57754,1.57756,207299999.0
2006-08-21 15:29:00,1.57771,1.57784,1.57759,1.57775,286699997.0
2006-08-21 15:30:00,1.57764,1.57789,1.57759,1.57789,106500000.0
2006-08-21 15:31:00,1.5778,1.5779,1.57769,1.57781,70500000.0
2006-08-21 15:32:00,1.57779,1.57786,1.57761,1.57777,363200005.0
2006-08-21 15:33:00,1.57788,1.5779,1.57766,1.57782,287199998.0
2006-08-21 15:34:00,1.57781,1.57791,1.57762,1.57781,211399999.0
2006-08-21 15:35:00,1.57794,1.57795,1.57774,1.57781,197600000.0
2006-08-21 15:36:00,1.57785,1.57795,1.57772,1.57783,92000000.0
2006-08-21 15:37:00,1.57791,1.57792,1.57771,1.57771,308900002.0
2006-08-21 15:38:00,1.57786,1.57789,1.57769,1.57769,174300000.0
2006-08-21 15:39:00,1.57779,1.57789,1.57766,1.57783,359600001.0
2006-08-21 15:40:00,1.57781,1.57789,1.57765,1.57776,265299997.0
2006-08-21 15:41:00,1.57768,1.57786,1.57767,1.57782,170900000.0
2006-08-21 15:42:00,1.5776,1.57777,1.5776,1.57777,98300000.0
2006-08-21 15:43:00,1.57772,1.57788,1.57764,1.57776,272200000.0
2006-08-21 15:44:00,1.57776,1.57786,1.57769,1.57778,270100000.0
2006-08-21 15:45:00,1.57761,1.5778,1.57757,1.57757,218200002.0
2006-08-21 15:46:00,1.57757,1.57789,1.57757,1.57785,321200004.0
2006-08-21 15:47:00,1.57785,1.57788,1.57766,1.57775,198699999.0
2006-08-21 15:48:00,1.57774,1.57786,1.57755,1.57785,461099997.0
2006-08-21 15:49:00,1.57778,1.57783,1.57761,1.57775,357599999.0
2006-08-21 15:50:00,1.57782,1.57786,1.57767,1.57773,156299998.0
2006-08-21 15:51:00,1.57778,1.57781,1.57749,1.57749,221500001.0
2006-08-21 15:52:00,1.57759,1.57771,1.5775,1.57754,584300003.0
2006-08-21 15:53:00,1.57771,1.57782,1.57759,1.57771,251600000.0
2006-08-21 15:54:00,1.5777,1.57777,1.57744,1.57768,201599998.0
2006-08-21 15:55:00,1.57756,1.57782,1.57756,1.5776,253699999.0
2006-08-21 15:56:00,1.57763,1.5778,1.57755,1.57778,431200003.0
2006-08-21 15:57:00,1.5778,1.57786,1.57768,1.57781,425000003.0
2006-08-21 15:58:00,1.57787,1.57787,1.57745,1.57747,263100002.0
2006-08-21 15:59:00,1.57754,1.57774,1.5774,1.57754,360200000.0
2006-08-21 16:00:00,1.5774,1.57768,1.57721,1.57768,348499995.0
2006-08-21 16:01:00,1.57754,1.57765,1.57735,1.57752,426300006.0
2006-08-21 16:02:00,1.57773,1.57773,1.5774,1.57754,230900002.0
2006-08-21 16:03:00,1.57756,1.57756,1.57724,1.57749,424499997.0
2006-08-21 16:04:00,1.57741,1.57741,1.57715,1.57735,225599998.0
2006-08-21 16:05:00,1.57727,1.57737,1.57709,1.57725,333300002.0
2006-08-21 16:06:00,1.57711,1.57748,1.57711,1.57731,300499999.0
2006-08-21 16:07:00,1.57687,1.57687,1.57656,1.57656,241299998.0
2006-08-21 16:08:00,1.57621,1.57642,1.57606,1.57623,282700004.0
2006-08-21 16:09:00,1.57601,1.57624,1.57588,1.57624,131999999.0
2006-08-21 16:10:00,1.5764,1.5764,1.57611,1.57626,167200002.0
2006-08-21 16:11:00,1.57618,1.57654,1.57618,1.57635,343299995.0
2006-08-21 16:12:00,1.57648,1.57672,1.57638,1.5765,381400003.0
2006-08-21 16:13:00,1.57655,1.57668,1.57626,1.57648,225300000.0
2006-08-21 16:14:00,1.57654,1.57679,1.5764,1.57675,466700000.0
2006-08-21 16:15:00,1.57659,1.57686,1.5764,1.57653,234100005.0
2006-08-21 16:16:00,1.57656,1.57688,1.57656,1.57668,641999994.0
2006-08-21 16:17:00,1.57677,1.57678,1.57654,1.57678,291099999.0
2006-08-21 16:18:00,1.57674,1.57687,1.57655,1.57678,380300002.0
2006-08-21 16:19:00,1.57687,1.57701,1.57677,1.57695,317499995.0
2006-08-21 16:20:00,1.57702,1.57706,1.57681,1.57696,354999999.0
2006-08-21 16:21:00,1.57685,1.57713,1.57685,1.57692,290600006.0
2006-08-21 16:22:00,1.57703,1.5772,1.5769,1.57705,253700001.0
2006-08-21 16:23:00,1.57732,1.57758,1.57732,1.57758,214300000.0
2006-08-21 16:24:00,1.57746,1.57758,1.57733,1.5774,412299999.0
2006-08-21 16:25:00,1.57757,1.57768,1.5774,1.57768,370000000.0
2006-08-21 16:26:00,1.57749,1.57763,1.57735,1.57748,284200002.0
2006-08-21 16:27:00,1.57735,1.5776,1.57735,1.57755,315600002.0
2006-08-21 16:28:00,1.57737,1.57753,1.57734,1.5775,372099999.0
2006-08-21 16:29:00,1.57742,1.57758,1.57738,1.57757,321900006.0
2006-08-21 16:30:00,1.57728,1.57743,1.57713,1.57726,371300000.0
2006-08-21 16:31:00,1.5771,1.57726,1.57694,1.57726,285500001.0
2006-08-21 16:32:00,1.57719,1.57726,1.57707,1.5771,318900000.0
2006-08-21 16:33:00,1.57703,1.57718,1.57696,1.57715,290100002.0
2006-08-21 16:34:00,1.57709,1.5772,1.57706,1.57709,292500004.0
2006-08-21 16:35:00,1.5771,1.57723,1.57697,1.577,275499998.0
2006-08-21 16:36:00,1.57695,1.57697,1.57677,1.57691,359300002.0
2006-08-21 16:37:00,1.57703,1.57735,1.57703,1.57727,214999999.0
2006-08-21 16:38:00,1.57722,1.57736,1.57717,1.57733,407499999.0
2006-08-21 16:39:00,1.5772,1.57729,1.57707,1.57725,389800000.0
2006-08-21 16:40:00,1.57729,1.57743,1.57704,1.5774,396800001.0
2006-08-21 16:41:00,1.57728,1.57735,1.57715,1.57731,196899997.0
2006-08-21 16:42:00,1.57712,1.57745,1.57712,1.5774,551100003.0
2006-08-21 16:43:00,1.57717,1.57733,1.57698,1.57717,49999999.0
2006-08-21 16:44:00,1.57729,1.57732,1.57707,1.57732,274300003.0
2006-08-21 16:45:00,1.57728,1.57735,1.57709,1.5772,158100000.0
2006-08-21 16:46:00,1.57738,1.57742,1.57721,1.57732,426699999.0
2006-08-21 16:47:00,1.57728,1.57735,1.57712,1.57728,243000003.0
2006-08-21 16:48:00,1.57733,1.57733,1.57711,1.57711,267600003.0
2006-08-21 16:49:00,1.57718,1.57731,1.57702,1.57717,180499999.0
2006-08-21 16:50:00,1.57731,1.57733,1.57726,1.57733,102300001.0
2006-08-21 16:51:00,1.5773,1.57742,1.57713,1.57713,237600002.0
2006-08-21 16:52:00,1.57733,1.57748,1.57733,1.57748,188900004.0
2006-08-21 16:53:00,1.57742,1.5775,1.57736,1.57736,97999998.0
2006-08-21 16:54:00,1.5772,1.5775,1.5772,1.57747,481300005.0
2006-08-21 16:55:00,1.57759,1.57765,1.57746,1.57758,514799997.0
2006-08-21 16:56:00,1.5775,1.57776,1.5775,1.57776,197299997.0
2006-08-21 16:57:00,1.57783,1.57812,1.57783,1.57812,190900001.0
2006-08-21 16:58:00,1.57797,1.57812,1.57782,1.57801,298100002.0
2006-08-21 16:59:00,1.57804,1.57841,1.57785,1.57841,180400003.0
2006-08-21 17:00:00,1.5783,1.57856,1.5783,1.57851,301100002.0
2006-08-21 17:01:00,1.57843,1.57852,1.57824,1.5785,391900003.0
2006-08-21 17:02:00,1.57852,1.57852,1.57824,1.57834,221799997.0
2006-08-21 17:03:00,1.57843,1.57849,1.57814,1.57816,331600000.0
2006-08-21 17:04:00,1.5784,1.57849,1.5781,1.5781,382600000.0
2006-08-21 17:05:00,1.57826,1.5784,1.57821,1.57831,328400001.0
2006-08-21 17:06:00,1.57827,1.57839,1.57817,1.57827,123999999.0
2006-08-21 17:07:00,1.57829,1.57832,1.57809,1.57819,371999999.0
2006-08-21 17:08:00,1.57819,1.57833,1.57803,1.57831,346400004.0
2006-08-21 17:09:00,1.57821,1.57833,1.5782,1.57831,257600004.0
2006-08-21 17:10:00,1.57826,1.57842,1.57818,1.57821,111700000.0
2006-08-21 17:11:00,1.57844,1.5785,1.57812,1.57824,407600002.0
2006-08-21 17:12:00,1.57819,1.5784,1.57812,1.5784,339399996.0
2006-08-21 17:13:00,1.57832,1.5784,1.57811,1.57829,394600001.0
2006-08-21 17:14:00,1.57831,1.57841,1.57818,1.57828,300099999.0
2006-08-21 17:15:00,1.57844,1.57847,1.57824,1.57831,259400002.0
2006-08-21 17:16:00,1.57853,1.57874,1.5784,1.57858,356400005.0
2006-08-21 17:17:00,1.57852,1.57867,1.57843,1.57855,265500002.0
2006-08-21 17:18:00,1.57846,1.5786,1.57836,1.57853,278900000.0
2006-08-21 17:19:00,1.57858,1.57871,1.57845,1.57852,284600002.0
2006-08-21 17:20:00,1.5787,1.57882,1.57858,1.57863,291799999.0
2006-08-21 17:21:00,1.57884,1.57884,1.57876,1.57876,85500002.0
2006-08-21 17:22:00,1.57878,1.57888,1.5787,1.57876,221499998.0
2006-08-21 17:23:00,1.57866,1.57886,1.57865,1.57877,306000000.0
2006-08-21 17:24:00,1.57879,1.57879,1.57846,1.57846,294000001.0
2006-08-21 17:25:00,1.57862,1.57872,1.57854,1.57864,98400004.0
2006-08-21 17:26:00,1.57875,1.57877,1.57859,1.57866,305900002.0
2006-08-21 17:27:00,1.57863,1.57878,1.57863,1.57872,277700002.0
2006-08-21 17:28:00,1.57861,1.57864,1.57844,1.57852,306100002.0
2006-08-21 17:29:00,1.57848,1.57868,1.57844,1.57863,349000006.0
2006-08-21 17:30:00,1.57843,1.57868,1.57843,1.57868,256700006.0
2006-08-21 17:31:00,1.57869,1.57875,1.5785,1.57855,537299998.0
2006-08-21 17:32:00,1.57871,1.57871,1.57843,1.57853,215200002.0
2006-08-21 17:33:00,1.57854,1.57856,1.57835,1.5784,171299999.0
2006-08-21 17:34:00,1.57855,1.57879,1.57848,1.57879,214999997.0
2006-08-21 17:35:00,1.57883,1.57883,1.57862,1.57879,308600000.0
2006-08-21 17:36:00,1.57872,1.57886,1.57855,1.5787,228500001.0
2006-08-21 17:37:00,1.57866,1.57875,1.57853,1.57858,400399998.0
2006-08-21 17:38:00,1.57847,1.5786,1.57839,1.57842,147200001.0
2006-08-21 17:39:00,1.57855,1.57863,1.57841,1.57853,335100005.0
2006-08-21 17:40:00,1.57843,1.57873,1.57843,1.57869,329399998.0
2006-08-21 17:41:00,1.57871,1.5788,1.57852,1.57852,356500005.0
2006-08-21 17:42:00,1.57858,1.5787,1.57846,1.57855,254000001.0
2006-08-21 17:43:00,1.57842,1.57872,1.57842,1.57864,320400000.0
2006-08-21 17:44:00,1.57837,1.5787,1.57837,1.5787,285400000.0
2006-08-21 17:45:00,1.57862,1.57872,1.57853,1.57857,320800001.0
2006-08-21 17:46:00,1.57856,1.5787,1.57856,1.5787,160400001.0
2006-08-21 17:47:00,1.57857,1.5787,1.57857,1.5787,75899998.0
2006-08-21 17:48:00,1.57857,1.57874,1.57854,1.57859,264100004.0
2006-08-21 17:49:00,1.57865,1.5787,1.57845,1.57855,379799997.0
2006-08-21 17:50:00,1.57857,1.57873,1.57854,1.5787,213900002.0
2006-08-21 17:51:00,1.57855,1.5787,1.57853,1.5787,216499998.0
2006-08-21 17:52:00,1.57867,1.57882,1.57856,1.57877,329999999.0
2006-08-21 17:53:00,1.57855,1.57876,1.57848,1.57853,279700001.0
2006-08-21 17:54:00,1.57862,1.57882,1.5786,1.57873,217699999.0
2006-08-21 17:55:00,1.57873,1.57883,1.57863,1.5787,286900000.0
2006-08-21 17:56:00,1.57875,1.57878,1.57857,1.57857,184100000.0
2006-08-21 17:57:00,1.57859,1.57875,1.57853,1.57853,154300001.0
2006-08-21 17:58:00,1.57855,1.57866,1.5784,1.5785,138500000.0
2006-08-21 17:59:00,1.57822,1.57855,1.57822,1.57848,564900003.0
2006-08-21 18:00:00,1.57848,1.57855,1.57836,1.57842,255599999.0
2006-08-21 18:01:00,1.5785,1.5786,1.5785,1.5786,1740100006.0
2006-08-21 18:02:00,1.5785,1.5786,1.5785,1.5786,1740100006.0
2006-08-21 18:03:00,1.5785,1.5786,1.5785,1.5785,1740100006.0
2006-08-21 18:04:00,1.5786,1.5786,1.5785,1.5785,1740100006.0
2006-08-21 18:05:00,1.5786,1.5786,1.5786,1.5786,1740100006.0
2006-08-21 18:06:00,1.5785,1.5786,1.5785,1.5785,1740100006.0
2006-08-21 18:07:00,1.5786,1.5786,1.5785,1.5785,1740100006.0
2006-08-21 18:08:00,1.5786,1.5786,1.5785,1.5786,1740100006.0
2006-08-21 18:09:00,1.57819,1.57849,1.57812,1.57843,1740100006.0
2006-08-21 18:11:00,1.57839,1.57864,1.57834,1.57852,1658000007.0
2006-08-21 18:12:00,1.57854,1.57856,1.57833,1.57838,1587700012.0
2006-08-21 18:13:00,1.5785,1.5786,1.57834,1.57847,1403600008.0
2006-08-21 18:14:00,1.5786,1.5786,1.5785,1.5785,904400005.0
2006-08-21 18:15:00,1.57848,1.57861,1.57831,1.57853,904400005.0
2006-08-21 18:16:00,1.5786,1.5786,1.5784,1.5785,809900005.0
2006-08-21 18:17:00,1.5784,1.5785,1.5784,1.5785,809900005.0
2006-08-21 18:18:00,1.57845,1.5786,1.57825,1.57843,809900005.0
2006-08-21 18:19:00,1.5785,1.5787,1.5784,1.5785,1931600000.0
2006-08-21 18:20:00,1.57858,1.57858,1.57834,1.57843,1931600000.0
2006-08-21 18:21:00,1.57858,1.5786,1.57836,1.57836,800699993.0
2006-08-21 18:22:00,1.57831,1.57845,1.57824,1.5784,780700012.0
2006-08-21 18:24:00,1.5786,1.5786,1.5785,1.5786,1316400000.0
2006-08-21 18:25:00,1.5785,1.5786,1.5785,1.5786,1316400000.0
2006-08-21 18:26:00,1.5785,1.5785,1.5785,1.5785,1316400000.0
2006-08-21 18:27:00,1.57848,1.57857,1.57826,1.5785,1316400000.0
2006-08-21 18:28:00,1.5785,1.5786,1.5785,1.5785,1801300005.0
2006-08-21 18:29:00,1.5784,1.57862,1.57838,1.57854,1801300005.0
2006-08-21 18:30:00,1.57843,1.57867,1.57843,1.57863,1086900008.0
2006-08-21 18:31:00,1.57853,1.57867,1.57848,1.57866,1168600003.0
2006-08-21 18:32:00,1.5787,1.5787,1.57843,1.57845,1550000001.0
2006-08-21 18:33:00,1.5786,1.5787,1.5786,1.5787,2117900002.0
2006-08-21 18:34:00,1.5786,1.5787,1.5786,1.5787,2117900002.0
2006-08-21 18:35:00,1.5787,1.57873,1.57858,1.57864,2117900002.0
2006-08-21 18:36:00,1.57861,1.57869,1.57844,1.57864,1107399999.0
2006-08-21 18:37:00,1.57856,1.57865,1.57838,1.57859,2078500001.0
2006-08-21 18:38:00,1.57858,1.57858,1.57825,1.57832,1604800002.0
2006-08-21 18:39:00,1.57846,1.57863,1.57846,1.5785,1827999999.0
2006-08-21 18:40:00,1.5787,1.5787,1.5785,1.5787,1075300010.0
2006-08-21 18:41:00,1.57855,1.57866,1.57841,1.57848,1075300010.0
2006-08-21 18:42:00,1.5786,1.5787,1.57849,1.57857,1012099999.0
2006-08-21 18:43:00,1.57851,1.57857,1.57839,1.57852,489199998.0
2006-08-21 18:44:00,1.57857,1.57864,1.57838,1.5785,792400006.0
2006-08-21 18:45:00,1.5785,1.57855,1.57829,1.57839,504300002.0
2006-08-21 18:46:00,1.57855,1.5786,1.57833,1.57833,331400002.0
2006-08-21 18:47:00,1.57852,1.57853,1.57834,1.57841,137700000.0
2006-08-21 18:48:00,1.57854,1.5786,1.5784,1.57841,1407400004.0
2006-08-21 18:49:00,1.57855,1.57858,1.57843,1.57855,275900002.0
2006-08-21 18:50:00,1.5785,1.5785,1.57832,1.57834,623099998.0
2006-08-21 18:51:00,1.57843,1.57866,1.57836,1.5785,1282000007.0
2006-08-21 18:52:00,1.57841,1.5786,1.57837,1.5786,1505500009.0
2006-08-21 18:53:00,1.57857,1.57863,1.57834,1.57852,1271200008.0
2006-08-21 18:54:00,1.57844,1.57863,1.57844,1.57858,704000004.0
2006-08-21 18:55:00,1.57859,1.57859,1.57837,1.57837,1479099999.0
2006-08-21 18:56:00,1.57855,1.57857,1.57842,1.57849,829900003.0
2006-08-21 18:57:00,1.5785,1.57856,1.57838,1.57846,801299994.0
2006-08-21 18:58:00,1.57853,1.57861,1.57836,1.5784,1336100006.0
2006-08-21 18:59:00,1.57849,1.57857,1.57833,1.57847,1788700006.0
2006-08-21 19:00:00,1.5783,1.57853,1.5783,1.57845,613000000.0
2006-08-21 19:01:00,1.57851,1.57857,1.57838,1.57856,340900002.0
2006-08-21 19:02:00,1.57836,1.57862,1.57836,1.57855,787500006.0
2006-08-21 19:03:00,1.57856,1.5786,1.57846,1.5785,583000005.0
2006-08-21 19:04:00,1.57848,1.57859,1.57843,1.57852,258800005.0
2006-08-21 19:05:00,1.57857,1.57862,1.57842,1.57845,840199996.0
2006-08-21 19:06:00,1.57844,1.57864,1.57839,1.57853,1981900001.0
2006-08-21 19:07:00,1.57844,1.57863,1.57843,1.57855,756700002.0
2006-08-21 19:08:00,1.57852,1.57875,1.57847,1.57865,1571000005.0
2006-08-21 19:09:00,1.57856,1.57873,1.57849,1.57863,1366500006.0
2006-08-21 19:10:00,1.57853,1.57875,1.57852,1.57872,1126100006.0
2006-08-21 19:11:00,1.57872,1.57888,1.57864,1.5787,1337900011.0
2006-08-21 19:12:00,1.57877,1.57882,1.57861,1.5787,812300000.0
2006-08-21 19:13:00,1.57874,1.5789,1.57874,1.57883,480100000.0
2006-08-21 19:14:00,1.57875,1.57887,1.57867,1.57876,323100002.0
2006-08-21 19:15:00,1.57882,1.57889,1.57869,1.57877,1477599994.0
2006-08-21 19:16:00,1.57883,1.57883,1.57861,1.57872,407000003.0
2006-08-21 19:17:00,1.57883,1.57883,1.57856,1.57856,864200006.0
2006-08-21 19:18:00,1.5787,1.5788,1.5786,1.57873,884899998.0
2006-08-21 19:19:00,1.57873,1.5788,1.57858,1.5787,871200008.0
2006-08-21 19:20:00,1.57876,1.57884,1.57862,1.57875,944100000.0
2006-08-21 19:21:00,1.57872,1.57879,1.5786,1.57861,1062000007.0
2006-08-21 19:22:00,1.57877,1.57877,1.57854,1.57856,345800002.0
2006-08-21 19:23:00,1.57857,1.57869,1.5785,1.57865,584300001.0
2006-08-21 19:24:00,1.57854,1.57874,1.57853,1.57874,668499995.0
2006-08-21 19:25:00,1.57868,1.57871,1.57853,1.57853,791200005.0
2006-08-21 19:26:00,1.57875,1.57875,1.57851,1.5786,952400010.0
2006-08-21 19:27:00,1.57871,1.57881,1.57854,1.57861,1355999995.0
2006-08-21 19:28:00,1.57861,1.5788,1.57861,1.57873,484599999.0
2006-08-21 19:29:00,1.57861,1.5788,1.5785,1.57868,618000002.0
2006-08-21 19:30:00,1.5786,1.5787,1.5784,1.5786,1230300000.0
2006-08-21 19:31:00,1.57879,1.57879,1.57851,1.57856,1230300000.0
2006-08-21 19:32:00,1.57859,1.57882,1.57858,1.5787,624200004.0
2006-08-21 19:33:00,1.57867,1.5787,1.57845,1.57846,924000000.0
2006-08-21 19:34:00,1.57861,1.57871,1.57842,1.5785,1776600003.0
2006-08-21 19:35:00,1.57846,1.57865,1.57832,1.57865,846200003.0
2006-08-21 19:36:00,1.57869,1.57873,1.57847,1.57851,778400004.0
2006-08-21 19:37:00,1.5786,1.57876,1.5786,1.57872,303200000.0
2006-08-21 19:38:00,1.57855,1.5787,1.57855,1.57868,783800002.0
2006-08-21 19:39:00,1.57852,1.5787,1.57842,1.57842,1164600007.0
2006-08-21 19:40:00,1.57867,1.5787,1.57852,1.57852,603900003.0
2006-08-21 19:41:00,1.57865,1.5787,1.57855,1.57856,337999999.0
2006-08-21 19:42:00,1.57857,1.57874,1.57855,1.57874,730399995.0
2006-08-21 19:43:00,1.57867,1.57873,1.57855,1.57865,460700002.0
2006-08-21 19:44:00,1.5786,1.57868,1.57844,1.5786,1088500002.0
2006-08-21 19:45:00,1.57852,1.57867,1.57846,1.57867,170399998.0
2006-08-21 19:46:00,1.57862,1.57869,1.57842,1.57842,839400004.0
2006-08-21 19:47:00,1.57842,1.57867,1.57842,1.57865,288700003.0
2006-08-21 19:48:00,1.57858,1.57867,1.57858,1.57865,514300001.0
2006-08-21 19:49:00,1.57865,1.5787,1.57848,1.57863,1291600004.0
2006-08-21 19:50:00,1.57852,1.57872,1.57852,1.57867,229200001.0
2006-08-21 19:51:00,1.57862,1.57868,1.57854,1.5786,518100006.0
2006-08-21 19:52:00,1.57864,1.57867,1.57851,1.5786,324899997.0
2006-08-21 19:53:00,1.57863,1.57869,1.57849,1.57862,538300001.0
2006-08-21 19:54:00,1.57863,1.57866,1.57852,1.57852,356200001.0
2006-08-21 19:55:00,1.57858,1.57865,1.57847,1.5786,693800002.0
2006-08-21 19:56:00,1.57861,1.57868,1.57844,1.57851,999300002.0
2006-08-21 19:57:00,1.57847,1.57859,1.57837,1.5785,1484000006.0
2006-08-21 19:58:00,1.57837,1.57862,1.57836,1.57849,1839500002.0
2006-08-21 19:59:00,1.5785,1.57861,1.57837,1.57847,1258600008.0
2006-08-21 20:00:00,1.57862,1.57882,1.57853,1.57864,608299995.0
2006-08-21 20:01:00,1.57865,1.57866,1.57842,1.57857,772200001.0
2006-08-21 20:02:00,1.57854,1.57862,1.57839,1.57853,515300006.0
2006-08-21 20:03:00,1.5786,1.57861,1.57848,1.57855,308699999.0
2006-08-21 20:04:00,1.57856,1.5786,1.57841,1.57853,323700000.0
2006-08-21 20:05:00,1.5785,1.5786,1.57845,1.57859,404599998.0
2006-08-21 20:06:00,1.57859,1.57859,1.57851,1.57854,333099998.0
2006-08-21 20:07:00,1.5786,1.5786,1.57845,1.57845,205300000.0
2006-08-21 20:08:00,1.57859,1.57861,1.5784,1.57844,1687800002.0
2006-08-21 20:09:00,1.57855,1.5786,1.57842,1.57847,349599997.0
2006-08-21 20:10:00,1.57844,1.57855,1.57841,1.57853,310699995.0
2006-08-21 20:11:00,1.57842,1.57858,1.57841,1.57858,886900000.0
2006-08-21 20:12:00,1.57844,1.57864,1.57844,1.57857,236900002.0
2006-08-21 20:13:00,1.57842,1.57865,1.57842,1.57855,1417799998.0
2006-08-21 20:14:00,1.57846,1.5786,1.57842,1.57855,527500003.0
2006-08-21 20:15:00,1.57845,1.57863,1.57845,1.5786,1085500005.0
2006-08-21 20:16:00,1.57858,1.5786,1.57836,1.57843,2135400006.0
2006-08-21 20:17:00,1.5785,1.57861,1.5784,1.57861,333800003.0
2006-08-21 20:18:00,1.5786,1.5786,1.57845,1.57845,502300004.0
2006-08-21 20:19:00,1.5787,1.5787,1.5787,1.5787,570200001.0
2006-08-21 20:20:00,1.5786,1.5787,1.5786,1.5786,570200001.0
2006-08-21 20:21:00,1.57834,1.57855,1.57834,1.57855,570200001.0
2006-08-21 20:22:00,1.5785,1.5786,1.5784,1.57851,658299994.0
2006-08-21 20:23:00,1.57845,1.57858,1.57833,1.57842,868100004.0
2006-08-21 20:24:00,1.57847,1.57852,1.5783,1.57837,490199994.0
2006-08-21 20:25:00,1.57834,1.57852,1.57823,1.5784,908400007.0
2006-08-21 20:26:00,1.57835,1.57841,1.57826,1.57832,426200001.0
2006-08-21 20:27:00,1.57835,1.57839,1.5782,1.57832,443900001.0
2006-08-21 20:28:00,1.5783,1.5785,1.5783,1.5785,1759600004.0
2006-08-21 20:29:00,1.57846,1.57846,1.57807,1.57807,1759600004.0
2006-08-21 20:30:00,1.5783,1.5785,1.5783,1.5784,530700006.0
2006-08-21 20:31:00,1.5783,1.5784,1.5782,1.5783,530700006.0
2006-08-21 20:32:00,1.5782,1.5785,1.5782,1.5785,530700006.0
2006-08-21 20:33:00,1.57825,1.57838,1.57804,1.57818,530700006.0
2006-08-21 20:34:00,1.57802,1.57834,1.57802,1.57828,347899999.0
2006-08-21 20:35:00,1.5783,1.57834,1.57812,1.57821,587999996.0
2006-08-21 20:36:00,1.5781,1.57833,1.57801,1.57828,600800001.0
2006-08-21 20:37:00,1.57815,1.57823,1.57792,1.57805,872400002.0
2006-08-21 20:38:00,1.57806,1.57808,1.57784,1.57784,1888600007.0
2006-08-21 20:39:00,1.57771,1.57796,1.57767,1.57785,1216800012.0
2006-08-21 20:40:00,1.57788,1.57793,1.57759,1.57761,1262999999.0
2006-08-21 20:41:00,1.57764,1.57777,1.57739,1.57759,432899996.0
2006-08-21 20:42:00,1.57767,1.57776,1.5775,1.5775,258299999.0
2006-08-21 20:43:00,1.57779,1.57788,1.5776,1.5776,707099998.0
2006-08-21 20:44:00,1.57776,1.57786,1.57755,1.57761,1100800004.0
2006-08-21 20:45:00,1.57772,1.57793,1.57772,1.57786,1047200000.0
2006-08-21 20:46:00,1.5779,1.57795,1.57765,1.57793,334799997.0
2006-08-21 20:47:00,1.57778,1.5779,1.57764,1.5779,700999999.0
2006-08-21 20:48:00,1.57784,1.57802,1.57769,1.5778,1362900007.0
2006-08-21 20:49:00,1.57772,1.57797,1.57772,1.57789,892800007.0
2006-08-21 20:50:00,1.5779,1.5779,1.5777,1.57783,1854400008.0
2006-08-21 20:51:00,1.57777,1.5779,1.57768,1.57785,283800004.0
2006-08-21 20:52:00,1.57787,1.57805,1.57779,1.57805,1654600012.0
2006-08-21 20:53:00,1.57803,1.5781,1.57789,1.57791,1480900006.0
2006-08-21 20:54:00,1.57786,1.57806,1.57786,1.57804,774200003.0
2006-08-21 20:55:00,1.57805,1.57805,1.57792,1.57794,526699995.0
2006-08-21 20:56:00,1.578,1.578,1.578,1.578,1327600006.0
2006-08-21 20:57:00,1.5779,1.5781,1.5779,1.578,1327600006.0
2006-08-21 20:58:00,1.5781,1.5781,1.578,1.578,1327600006.0
2006-08-21 20:59:00,1.5779,1.578,1.5779,1.5779,1327600006.0
2006-08-21 21:00:00,1.578,1.578,1.5779,1.5779,1327600006.0
2006-08-21 21:01:00,1.578,1.578,1.5778,1.5778,1327600006.0
2006-08-21 21:02:00,1.57776,1.57795,1.57775,1.5779,1327600006.0
2006-08-21 21:03:00,1.5779,1.57799,1.57774,1.5778,1553299996.0
2006-08-21 21:04:00,1.5778,1.57792,1.57772,1.57787,240799998.0
2006-08-21 21:05:00,1.57793,1.57798,1.57778,1.57782,923200002.0
2006-08-21 21:06:00,1.57767,1.57801,1.57763,1.57783,584800003.0
2006-08-21 21:07:00,1.57784,1.57796,1.5778,1.57795,525900004.0
2006-08-21 21:08:00,1.57795,1.578,1.57778,1.57793,324899998.0
2006-08-21 21:09:00,1.57786,1.57804,1.57783,1.57796,580700002.0
2006-08-21 21:10:00,1.57805,1.57805,1.57791,1.57795,975900001.0
2006-08-21 21:11:00,1.57795,1.57805,1.57787,1.57805,662600006.0
2006-08-21 21:12:00,1.57799,1.57811,1.5779,1.57805,361799998.0
2006-08-21 21:13:00,1.57789,1.57809,1.57787,1.57809,1154400000.0
2006-08-21 21:14:00,1.57807,1.57814,1.57791,1.57806,647499990.0
2006-08-21 21:15:00,1.57813,1.57813,1.57784,1.57785,766800003.0
2006-08-21 21:16:00,1.57793,1.57818,1.57771,1.578,666000005.0
2006-08-21 21:17:00,1.57807,1.57822,1.57802,1.57815,1787900010.0
2006-08-21 21:18:00,1.57823,1.57827,1.57802,1.57822,685400006.0
2006-08-21 21:19:00,1.57816,1.57818,1.57798,1.578,618500004.0
2006-08-21 21:20:00,1.5781,1.5782,1.5781,1.5782,1815000000.0
2006-08-21 21:22:00,1.57803,1.57832,1.57799,1.57819,1815000000.0
2006-08-21 21:23:00,1.57818,1.5783,1.57803,1.5782,1194200002.0
2006-08-21 21:24:00,1.57825,1.57825,1.57803,1.5782,671700000.0
2006-08-21 21:25:00,1.5782,1.57825,1.57795,1.57802,1430600005.0
2006-08-21 21:26:00,1.57805,1.5782,1.57803,1.5782,582100000.0
2006-08-21 21:27:00,1.57825,1.57825,1.57811,1.5782,699999999.0
2006-08-21 21:28:00,1.57812,1.57833,1.57812,1.57827,866800004.0
2006-08-21 21:29:00,1.5783,1.57835,1.57816,1.57821,550499998.0
2006-08-21 21:30:00,1.57817,1.5783,1.57813,1.5783,466600002.0
2006-08-21 21:31:00,1.57814,1.5783,1.57809,1.57826,640300006.0
2006-08-21 21:32:00,1.5782,1.57837,1.57808,1.57825,1798500008.0
2006-08-21 21:33:00,1.57822,1.57835,1.5782,1.5783,156900001.0
2006-08-21 21:34:00,1.5783,1.57838,1.57822,1.57823,1164300001.0
2006-08-21 21:35:00,1.57825,1.5784,1.57821,1.57835,981000010.0
2006-08-21 21:36:00,1.57826,1.57838,1.57819,1.57822,108299998.0
2006-08-21 21:37:00,1.57831,1.57839,1.57819,1.5782,396999997.0
2006-08-21 21:38:00,1.57821,1.57841,1.5782,1.57838,453400005.0
2006-08-21 21:39:00,1.5783,1.5783,1.5782,1.5782,31900000.0
2006-08-21 21:40:00,1.57831,1.57842,1.57816,1.57817,615100001.0
2006-08-21 21:41:00,1.57827,1.57835,1.57811,1.57821,682400001.0
2006-08-21 21:42:00,1.57819,1.57835,1.57815,1.57828,662100005.0
2006-08-21 21:43:00,1.57822,1.57837,1.57821,1.57832,1143199997.0
2006-08-21 21:44:00,1.57838,1.57844,1.57825,1.57825,1244199992.0
2006-08-21 21:45:00,1.57828,1.57835,1.57817,1.57822,672999997.0
2006-08-21 21:46:00,1.57815,1.57837,1.57809,1.57818,1303299999.0
2006-08-21 21:47:00,1.5783,1.57838,1.57817,1.5782,1203799996.0
2006-08-21 21:48:00,1.57816,1.57838,1.57816,1.57835,369199999.0
2006-08-21 21:49:00,1.57838,1.57846,1.57819,1.5782,1069099999.0
2006-08-21 21:50:00,1.57835,1.57835,1.57818,1.57825,235300004.0
2006-08-21 21:51:00,1.57835,1.5784,1.5782,1.57825,458999996.0
2006-08-21 21:52:00,1.57837,1.5785,1.57823,1.57836,1895799994.0
2006-08-21 21:53:00,1.57834,1.57854,1.57834,1.5785,399099999.0
2006-08-21 21:54:00,1.57852,1.57855,1.57834,1.57842,166500001.0
2006-08-21 21:55:00,1.57841,1.5785,1.57822,1.57834,350700000.0
2006-08-21 21:56:00,1.5785,1.5785,1.5783,1.57834,552399993.0
2006-08-21 21:57:00,1.57845,1.57852,1.57834,1.57844,455200003.0
2006-08-21 21:58:00,1.57849,1.57853,1.57832,1.5784,695900000.0
2006-08-21 21:59:00,1.57834,1.57852,1.5783,1.5783,1168299996.0
2006-08-21 22:00:00,1.57833,1.57851,1.57827,1.57849,733900006.0
2006-08-21 22:01:00,1.57851,1.57851,1.57843,1.57843,234899997.0
2006-08-21 22:02:00,1.57846,1.57859,1.57827,1.57827,1090100005.0
2006-08-21 22:03:00,1.57846,1.57854,1.57837,1.5785,449499995.0
2006-08-21 22:04:00,1.57838,1.57849,1.5783,1.57848,619400005.0
2006-08-21 22:05:00,1.57852,1.57852,1.57836,1.57845,411399998.0
2006-08-21 22:06:00,1.57841,1.57851,1.57836,1.57845,555200005.0
2006-08-21 22:07:00,1.57831,1.57843,1.57823,1.57836,111499998.0
2006-08-21 22:08:00,1.57829,1.5784,1.57822,1.57837,609800004.0
2006-08-21 22:09:00,1.57828,1.57839,1.57819,1.57835,371400003.0
2006-08-21 22:10:00,1.57837,1.57844,1.57824,1.57837,293500000.0
2006-08-21 22:11:00,1.57845,1.57845,1.5783,1.5783,251400006.0
2006-08-21 22:12:00,1.57845,1.57845,1.57829,1.5783,975600001.0
2006-08-21 22:13:00,1.57818,1.57832,1.57809,1.57823,260100003.0
2006-08-21 22:14:00,1.57823,1.57838,1.57816,1.57833,276499998.0
2006-08-21 22:15:00,1.57818,1.57843,1.57818,1.57835,628600003.0
2006-08-21 22:16:00,1.57819,1.57834,1.57817,1.57834,303900001.0
2006-08-21 22:17:00,1.57845,1.57847,1.5784,1.57844,103900001.0
2006-08-21 22:18:00,1.5782,1.5784,1.5782,1.57835,176100001.0
2006-08-21 22:19:00,1.57819,1.5784,1.57813,1.5784,248599997.0
2006-08-21 22:20:00,1.57835,1.5784,1.57817,1.5784,361000003.0
2006-08-21 22:21:00,1.5784,1.57845,1.57828,1.57833,242300000.0
2006-08-21 22:22:00,1.57831,1.57851,1.57831,1.57841,691599997.0
2006-08-21 22:23:00,1.57845,1.57845,1.57824,1.57824,258200001.0
2006-08-21 22:24:00,1.5782,1.57842,1.57816,1.57833,211200002.0
2006-08-21 22:25:00,1.57822,1.57837,1.578,1.5782,488800000.0
2006-08-21 22:26:00,1.57827,1.57839,1.57808,1.57819,616300005.0
2006-08-21 22:27:00,1.5782,1.5784,1.578,1.57825,305799995.0
2006-08-21 22:28:00,1.57814,1.5784,1.5781,1.57833,748199998.0
2006-08-21 22:29:00,1.57834,1.57838,1.57816,1.57825,761700003.0
2006-08-21 22:30:00,1.57816,1.57839,1.57814,1.57838,897399998.0
2006-08-21 22:31:00,1.57821,1.57841,1.5781,1.57841,282699997.0
2006-08-21 22:32:00,1.5784,1.57842,1.57824,1.57825,474300000.0
2006-08-21 22:33:00,1.57839,1.57863,1.57829,1.57845,368699997.0
2006-08-21 22:34:00,1.57847,1.57861,1.57842,1.57854,483599995.0
2006-08-21 22:35:00,1.57847,1.5786,1.57845,1.57847,296399989.0
2006-08-21 22:36:00,1.5786,1.57868,1.57843,1.57868,555200002.0
2006-08-21 22:37:00,1.57861,1.57867,1.57844,1.57849,450600004.0
2006-08-21 22:38:00,1.57842,1.5786,1.57839,1.57857,300899999.0
2006-08-21 22:39:00,1.57834,1.57857,1.57833,1.57848,648700002.0
2006-08-21 22:40:00,1.57843,1.57848,1.57815,1.57848,717899993.0
2006-08-21 22:41:00,1.57833,1.57856,1.57833,1.57853,755800010.0
2006-08-21 22:42:00,1.57835,1.57864,1.57835,1.5786,882599996.0
2006-08-21 22:43:00,1.57851,1.57863,1.57821,1.57852,1179200001.0
2006-08-21 22:44:00,1.5785,1.57863,1.57837,1.57857,368499999.0
2006-08-21 22:45:00,1.57855,1.57862,1.57833,1.57842,358300000.0
2006-08-21 22:46:00,1.57836,1.57853,1.57827,1.57846,142999999.0
2006-08-21 22:47:00,1.57841,1.57852,1.57834,1.57841,227600002.0
2006-08-21 22:48:00,1.57833,1.5785,1.57825,1.5785,354200002.0
2006-08-21 22:49:00,1.57853,1.57857,1.57831,1.57831,669900004.0
2006-08-21 22:50:00,1.57832,1.57847,1.57816,1.57833,210400001.0
2006-08-21 22:51:00,1.57818,1.57837,1.57811,1.57831,463999999.0
2006-08-21 22:52:00,1.57833,1.57833,1.57796,1.57802,424100006.0
2006-08-21 22:53:00,1.57823,1.57835,1.57814,1.57835,218899998.0
2006-08-21 22:54:00,1.57833,1.57835,1.57807,1.57809,352299998.0
2006-08-21 22:55:00,1.57833,1.57837,1.57817,1.5783,340899995.0
2006-08-21 22:56:00,1.57834,1.57843,1.57816,1.57835,267100007.0
2006-08-21 22:57:00,1.57842,1.57854,1.57829,1.57834,374200002.0
2006-08-21 22:58:00,1.57857,1.57859,1.57837,1.57839,283599998.0
2006-08-21 22:59:00,1.57808,1.57835,1.5779,1.5782,348800003.0
2006-08-21 23:00:00,1.5778,1.5782,1.5778,1.57788,142100000.0
2006-08-21 23:01:00,1.57838,1.57857,1.57799,1.57814,407900001.0
2006-08-21 23:02:00,1.57857,1.57872,1.57809,1.57809,312799998.0
2006-08-21 23:03:00,1.5786,1.57861,1.57795,1.57845,341900001.0
2006-08-21 23:04:00,1.578,1.57846,1.5779,1.57843,183399996.0
2006-08-21 23:05:00,1.5782,1.57856,1.57797,1.57824,311799997.0
2006-08-21 23:06:00,1.57833,1.57858,1.57774,1.57824,398999995.0
2006-08-21 23:07:00,1.57802,1.57848,1.57794,1.57829,367000002.0
2006-08-21 23:08:00,1.57799,1.57826,1.57771,1.57797,300500002.0
2006-08-21 23:09:00,1.57758,1.57805,1.57738,1.57738,232600001.0
2006-08-21 23:10:00,1.57796,1.57817,1.57774,1.57813,275600005.0
2006-08-21 23:11:00,1.57802,1.57836,1.57785,1.57812,374500000.0
2006-08-21 23:12:00,1.57773,1.57797,1.5775,1.57761,249000000.0
2006-08-21 23:13:00,1.57808,1.57823,1.57739,1.57739,391299993.0
2006-08-21 23:14:00,1.57788,1.57823,1.57744,1.57745,344900002.0
2006-08-21 23:15:00,1.57791,1.57816,1.5777,1.57816,302000005.0
2006-08-21 23:16:00,1.57835,1.57835,1.57749,1.57749,198600000.0
2006-08-21 23:17:00,1.57785,1.5781,1.57766,1.57786,255300001.0
2006-08-21 23:18:00,1.57757,1.5783,1.57754,1.57808,295600004.0
2006-08-21 23:19:00,1.57823,1.57829,1.57762,1.57794,319599998.0
2006-08-21 23:20:00,1.57806,1.57843,1.57798,1.57802,295900004.0
2006-08-21 23:21:00,1.57796,1.57831,1.57782,1.57806,261399998.0
2006-08-21 23:22:00,1.57847,1.57848,1.57834,1.57848,194899999.0
2006-08-21 23:23:00,1.5785,1.57855,1.57842,1.57848,88599998.0
2006-08-21 23:24:00,1.57836,1.57848,1.57833,1.57844,92700003.0
2006-08-21 23:25:00,1.5785,1.5785,1.57828,1.57828,128799998.0
2006-08-21 23:26:00,1.57836,1.57843,1.57834,1.57837,62300000.0
2006-08-21 23:27:00,1.57825,1.57835,1.57817,1.57824,358000001.0
2006-08-21 23:28:00,1.57836,1.57844,1.57823,1.57825,240600001.0
2006-08-21 23:29:00,1.57834,1.57838,1.57822,1.5783,143100001.0
2006-08-21 23:30:00,1.5784,1.5784,1.57815,1.57815,199499998.0
2006-08-21 23:31:00,1.57832,1.57832,1.57817,1.57822,401499993.0
2006-08-21 23:32:00,1.57813,1.57814,1.57782,1.57805,365599999.0
2006-08-21 23:33:00,1.57808,1.57815,1.57798,1.57804,157600001.0
2006-08-21 23:34:00,1.5782,1.5782,1.57805,1.57805,216499999.0
2006-08-21 23:35:00,1.57815,1.57815,1.57805,1.57805,71200000.0
2006-08-21 23:36:00,1.5782,1.57838,1.57812,1.57832,254800002.0
2006-08-21 23:37:00,1.5783,1.5783,1.5782,1.5782,88700002.0
2006-08-21 23:38:00,1.57839,1.57845,1.57823,1.57838,242200003.0
2006-08-21 23:39:00,1.57851,1.57851,1.57837,1.57837,28500000.0
2006-08-21 23:40:00,1.57835,1.57843,1.57819,1.57825,202199999.0
2006-08-21 23:41:00,1.5784,1.5784,1.57818,1.57825,301400001.0
2006-08-21 23:42:00,1.57835,1.57842,1.57815,1.57815,338800004.0
2006-08-21 23:43:00,1.57829,1.57837,1.57826,1.57835,64099999.0
2006-08-21 23:44:00,1.5783,1.57845,1.57816,1.57836,385500009.0
2006-08-21 23:45:00,1.5784,1.57849,1.57831,1.57831,298700000.0
2006-08-21 23:46:00,1.57833,1.57845,1.57822,1.57837,155799998.0
2006-08-21 23:47:00,1.5783,1.5784,1.5783,1.5784,103800000.0
2006-08-21 23:48:00,1.5783,1.5784,1.57825,1.57838,122899998.0
2006-08-21 23:49:00,1.57847,1.57847,1.57822,1.57822,82899999.0
2006-08-21 23:50:00,1.57836,1.57845,1.57819,1.57833,221599998.0
2006-08-21 23:51:00,1.57842,1.57842,1.57804,1.57804,181799998.0
2006-08-21 23:52:00,1.57808,1.57826,1.57779,1.57802,485000005.0
2006-08-21 23:53:00,1.57802,1.57807,1.57773,1.57798,201000001.0
2006-08-21 23:54:00,1.57795,1.57816,1.57778,1.57778,236400002.0
2006-08-21 23:55:00,1.57781,1.57806,1.57781,1.57795,287700000.0
2006-08-21 23:56:00,1.57788,1.57808,1.57788,1.57798,202400000.0
2006-08-21 23:57:00,1.57807,1.5781,1.57781,1.57781,222199998.0
2006-08-21 23:58:00,1.5779,1.57795,1.57777,1.57783,33600001.0
2006-08-21 23:59:00,1.57782,1.57794,1.57782,1.57794,102200000.0
2006-08-22 00:00:00,1.57792,1.57799,1.57792,1.57799,72700000.0
2006-08-22 00:01:00,1.57795,1.57795,1.5778,1.5778,9600000.0
2006-08-22 00:02:00,1.57801,1.57801,1.57789,1.5779,73299999.0
2006-08-22 00:03:00,1.57768,1.57768,1.57747,1.57758,304200001.0
2006-08-22 00:04:00,1.57758,1.57763,1.57746,1.57751,188299999.0
2006-08-22 00:05:00,1.57746,1.57756,1.57718,1.57746,247300000.0
2006-08-22 00:06:00,1.57731,1.57753,1.57731,1.57745,127800001.0
2006-08-22 00:07:00,1.57724,1.57757,1.57718,1.57738,392599998.0
2006-08-22 00:08:00,1.57728,1.57753,1.57723,1.57741,473400000.0
2006-08-22 00:09:00,1.57748,1.57748,1.57723,1.57728,277899999.0
2006-08-22 00:10:00,1.57753,1.57756,1.57734,1.57752,250799998.0
2006-08-22 00:11:00,1.57742,1.57757,1.57733,1.57753,195500000.0
2006-08-22 00:12:00,1.57738,1.57758,1.57738,1.57758,171700001.0
2006-08-22 00:13:00,1.57763,1.57763,1.57743,1.57743,211299998.0
2006-08-22 00:14:00,1.57751,1.57772,1.57751,1.5776,268000005.0
2006-08-22 00:15:00,1.57775,1.57775,1.57754,1.57758,52100000.0
2006-08-22 00:16:00,1.57755,1.57765,1.57755,1.57765,24800000.0
2006-08-22 00:17:00,1.57745,1.57762,1.57723,1.5776,404000004.0
2006-08-22 00:18:00,1.57749,1.57773,1.57749,1.5777,408300001.0
2006-08-22 00:19:00,1.57745,1.57766,1.57745,1.57755,195000000.0
2006-08-22 00:20:00,1.57772,1.57775,1.57746,1.57756,274200004.0
2006-08-22 00:21:00,1.57754,1.57768,1.5774,1.57755,356200003.0
2006-08-22 00:22:00,1.57749,1.5777,1.57747,1.5777,388300001.0
2006-08-22 00:23:00,1.57795,1.5782,1.57788,1.57804,220600000.0
2006-08-22 00:24:00,1.57807,1.57823,1.57788,1.57803,270000004.0
2006-08-22 00:25:00,1.578,1.57828,1.578,1.57828,369299998.0
2006-08-22 00:26:00,1.57824,1.57836,1.57812,1.57825,363099995.0
2006-08-22 00:27:00,1.5783,1.5783,1.57815,1.5782,144600000.0
2006-08-22 00:28:00,1.57813,1.5782,1.57799,1.57799,238500002.0
2006-08-22 00:29:00,1.57815,1.57842,1.57812,1.5782,325999998.0
2006-08-22 00:30:00,1.57845,1.57849,1.57825,1.57834,243700000.0
2006-08-22 00:31:00,1.57834,1.57852,1.57834,1.57836,122400000.0
2006-08-22 00:32:00,1.57835,1.57858,1.57831,1.57838,400499995.0
2006-08-22 00:33:00,1.57831,1.57846,1.5782,1.57825,167199999.0
2006-08-22 00:34:00,1.57814,1.57841,1.57814,1.57833,254899999.0
2006-08-22 00:35:00,1.57838,1.57841,1.57817,1.57817,346400002.0
2006-08-22 00:36:00,1.57829,1.57829,1.57792,1.5781,446200006.0
2006-08-22 00:37:00,1.57806,1.57829,1.57806,1.57825,297400002.0
2006-08-22 00:38:00,1.57827,1.57827,1.57814,1.57814,136200001.0
2006-08-22 00:39:00,1.57812,1.57823,1.57809,1.57809,131799998.0
2006-08-22 00:40:00,1.57822,1.57845,1.57822,1.57835,233900002.0
2006-08-22 00:41:00,1.5784,1.5784,1.57827,1.57827,67100002.0
2006-08-22 00:42:00,1.5784,1.5785,1.5783,1.57834,522300000.0
2006-08-22 00:43:00,1.57855,1.57873,1.57835,1.57863,331400000.0
2006-08-22 00:44:00,1.57847,1.57862,1.57844,1.57852,266000002.0
2006-08-22 00:45:00,1.57845,1.57863,1.57838,1.57861,329700002.0
2006-08-22 00:46:00,1.57838,1.57856,1.57838,1.57848,302799995.0
2006-08-22 00:47:00,1.57841,1.57861,1.57839,1.57857,448200003.0
2006-08-22 00:48:00,1.57862,1.57869,1.57851,1.57852,384599999.0
2006-08-22 00:49:00,1.57853,1.5786,1.57834,1.57841,426299993.0
2006-08-22 00:50:00,1.57854,1.57859,1.57839,1.57859,417899999.0
2006-08-22 00:51:00,1.57852,1.57877,1.57833,1.57867,109599999.0
2006-08-22 00:52:00,1.57865,1.57875,1.57855,1.5787,314699999.0
2006-08-22 00:53:00,1.57849,1.57865,1.5784,1.57853,211800000.0
2006-08-22 00:54:00,1.57842,1.57851,1.57826,1.57843,162100000.0
2006-08-22 00:55:00,1.57846,1.57852,1.57827,1.57835,322200000.0
2006-08-22 00:56:00,1.57826,1.57843,1.57826,1.57839,107099999.0
2006-08-22 00:57:00,1.57816,1.57842,1.57816,1.57831,444100004.0
2006-08-22 00:58:00,1.57821,1.57835,1.57804,1.57828,169799998.0
2006-08-22 00:59:00,1.57812,1.57822,1.57789,1.57801,225199999.0
2006-08-22 01:00:00,1.57808,1.57821,1.57801,1.57805,250600003.0
2006-08-22 01:01:00,1.57801,1.57813,1.57791,1.57805,271800001.0
2006-08-22 01:02:00,1.57801,1.57807,1.57788,1.57799,219700003.0
2006-08-22 01:03:00,1.57806,1.57812,1.57791,1.57797,266000003.0
2006-08-22 01:04:00,1.57805,1.5782,1.57782,1.5782,518999997.0
2006-08-22 01:05:00,1.57812,1.57827,1.57806,1.57809,410000003.0
2006-08-22 01:06:00,1.57815,1.57824,1.57792,1.57805,247800000.0
2006-08-22 01:07:00,1.5781,1.57819,1.578,1.57811,182299999.0
2006-08-22 01:08:00,1.57803,1.57819,1.578,1.57819,191000002.0
2006-08-22 01:09:00,1.57827,1.57834,1.57806,1.5782,301199997.0
2006-08-22 01:10:00,1.57811,1.57817,1.57797,1.57804,182000001.0
2006-08-22 01:11:00,1.57795,1.57808,1.57789,1.57806,371999994.0
2006-08-22 01:12:00,1.57791,1.57811,1.57784,1.57795,228299996.0
2006-08-22 01:13:00,1.57799,1.57807,1.57777,1.57777,141700003.0
2006-08-22 01:14:00,1.57799,1.57819,1.57799,1.57812,362100001.0
2006-08-22 01:15:00,1.5781,1.5781,1.57793,1.57795,155000000.0
2006-08-22 01:16:00,1.57787,1.57803,1.57787,1.57803,117200002.0
2006-08-22 01:17:00,1.57809,1.5781,1.5776,1.5776,272799999.0
2006-08-22 01:18:00,1.57808,1.57815,1.57799,1.578,182300000.0
2006-08-22 01:19:00,1.57808,1.57818,1.57787,1.57801,177600001.0
2006-08-22 01:20:00,1.57798,1.578,1.57784,1.57788,206100002.0
2006-08-22 01:21:00,1.57807,1.57813,1.57795,1.57801,144900000.0
2006-08-22 01:22:00,1.57818,1.57818,1.57812,1.57812,73900000.0
2006-08-22 01:23:00,1.578,1.5781,1.578,1.5781,55900002.0
2006-08-22 01:24:00,1.57805,1.57808,1.57791,1.57794,29300000.0
2006-08-22 01:25:00,1.57812,1.57813,1.57787,1.578,182300002.0
2006-08-22 01:26:00,1.57816,1.57816,1.57807,1.57807,97600001.0
2006-08-22 01:27:00,1.5778,1.57813,1.5778,1.57813,388099999.0
2006-08-22 01:28:00,1.57813,1.57818,1.57801,1.57806,157299998.0
2006-08-22 01:29:00,1.57805,1.57818,1.57791,1.57796,490999999.0
2006-08-22 01:30:00,1.57821,1.57821,1.57802,1.57802,136000003.0
2006-08-22 01:31:00,1.57812,1.57812,1.57796,1.57796,14300000.0
2006-08-22 01:32:00,1.57812,1.57812,1.57788,1.57799,365100002.0
2006-08-22 01:33:00,1.57799,1.57807,1.57785,1.57797,253200001.0
2006-08-22 01:34:00,1.57801,1.57817,1.57781,1.57806,258099997.0
2006-08-22 01:35:00,1.578,1.578,1.57785,1.57785,119800002.0
2006-08-22 01:36:00,1.57792,1.57805,1.57788,1.57793,280600001.0
2006-08-22 01:37:00,1.57791,1.57812,1.57791,1.57809,266900000.0
2006-08-22 01:38:00,1.57809,1.57821,1.57804,1.57816,383400003.0
2006-08-22 01:39:00,1.57801,1.57819,1.57795,1.5781,294800004.0
2006-08-22 01:40:00,1.57808,1.5783,1.57808,1.57822,322900001.0
2006-08-22 01:41:00,1.57834,1.57838,1.57825,1.57827,238199997.0
2006-08-22 01:42:00,1.57828,1.57847,1.57828,1.57841,232800001.0
2006-08-22 01:43:00,1.57838,1.57845,1.5783,1.5784,159599998.0
2006-08-22 01:44:00,1.57839,1.57846,1.57826,1.57831,290800000.0
2006-08-22 01:45:00,1.5784,1.57845,1.5784,1.57845,25100000.0
2006-08-22 01:46:00,1.57843,1.5785,1.57829,1.57845,311500000.0
2006-08-22 01:47:00,1.57843,1.57849,1.57834,1.57842,256499994.0
2006-08-22 01:48:00,1.57845,1.57848,1.5783,1.5783,261400003.0
2006-08-22 01:49:00,1.5784,1.57849,1.57832,1.57842,434000008.0
2006-08-22 01:50:00,1.57837,1.57845,1.57822,1.57828,100100000.0
2006-08-22 01:51:00,1.5783,1.5784,1.5783,1.5784,12000000.0
2006-08-22 01:52:00,1.57832,1.57844,1.57814,1.57823,194499997.0
2006-08-22 01:53:00,1.57838,1.57855,1.57828,1.5784,218700000.0
2006-08-22 01:54:00,1.57849,1.57857,1.5784,1.57843,365700001.0
2006-08-22 01:55:00,1.57857,1.57868,1.57844,1.57856,321900003.0
2006-08-22 01:56:00,1.57871,1.57871,1.57846,1.5785,389300010.0
2006-08-22 01:57:00,1.57871,1.57871,1.5785,1.57857,203200002.0
2006-08-22 01:58:00,1.57853,1.57872,1.57844,1.5786,176700000.0
2006-08-22 01:59:00,1.5785,1.5787,1.5785,1.5787,259400002.0
2006-08-22 02:00:00,1.57873,1.57878,1.57846,1.57848,251800003.0
2006-08-22 02:01:00,1.5786,1.57865,1.5785,1.57858,90000002.0
2006-08-22 02:02:00,1.57844,1.57865,1.57839,1.57857,281200002.0
2006-08-22 02:03:00,1.57846,1.57865,1.57845,1.57865,303100003.0
2006-08-22 02:04:00,1.57855,1.57865,1.5784,1.57865,357199998.0
2006-08-22 02:05:00,1.57855,1.57857,1.57826,1.57826,225299997.0
2006-08-22 02:06:00,1.57849,1.57865,1.57842,1.57852,312600001.0
2006-08-22 02:07:00,1.57848,1.57868,1.57846,1.57865,370499999.0
2006-08-22 02:08:00,1.57862,1.57862,1.57819,1.57819,314600006.0
2006-08-22 02:09:00,1.57843,1.57843,1.57818,1.57833,290099997.0
2006-08-22 02:10:00,1.57839,1.57839,1.57823,1.57823,143599998.0
2006-08-22 02:11:00,1.57829,1.57829,1.57797,1.57803,245400002.0
2006-08-22 02:12:00,1.57824,1.57828,1.57806,1.57825,275700001.0
2006-08-22 02:13:00,1.57814,1.57824,1.5781,1.5782,166199998.0
2006-08-22 02:14:00,1.57808,1.57824,1.57804,1.57824,156500001.0
2006-08-22 02:15:00,1.5781,1.57825,1.57803,1.57815,135600001.0
2006-08-22 02:16:00,1.57815,1.57815,1.578,1.578,79800000.0
2006-08-22 02:17:00,1.57817,1.57823,1.57804,1.57811,41300000.0
2006-08-22 02:18:00,1.57813,1.57823,1.57812,1.57822,186200001.0
2006-08-22 02:19:00,1.57826,1.57828,1.57826,1.57828,14400000.0
2006-08-22 02:20:00,1.57822,1.57825,1.57795,1.57823,506800005.0
2006-08-22 02:21:00,1.57815,1.57828,1.57806,1.57814,264900003.0
2006-08-22 02:22:00,1.57811,1.57828,1.5781,1.57824,313900006.0
2006-08-22 02:23:00,1.57822,1.5783,1.57809,1.57825,194299998.0
2006-08-22 02:24:00,1.57818,1.5783,1.57804,1.5783,222500001.0
2006-08-22 02:25:00,1.57823,1.57823,1.57813,1.57813,47199999.0
2006-08-22 02:26:00,1.57815,1.57815,1.57805,1.57805,119800002.0
2006-08-22 02:27:00,1.57813,1.5782,1.57797,1.5781,99699999.0
2006-08-22 02:28:00,1.5781,1.5782,1.57798,1.57798,206600000.0
2006-08-22 02:29:00,1.57809,1.57827,1.57794,1.57818,313699997.0
2006-08-22 02:30:00,1.57795,1.57832,1.57795,1.57832,157400001.0
2006-08-22 02:31:00,1.57828,1.57834,1.57816,1.57823,217800001.0
2006-08-22 02:32:00,1.57824,1.57834,1.57809,1.57824,276200001.0
2006-08-22 02:33:00,1.57819,1.57837,1.57815,1.57825,295100000.0
2006-08-22 02:34:00,1.57823,1.57823,1.5781,1.57818,116700002.0
2006-08-22 02:35:00,1.57826,1.57829,1.57806,1.57812,420600005.0
2006-08-22 02:36:00,1.5782,1.5782,1.5779,1.5779,165500001.0
2006-08-22 02:37:00,1.5781,1.57822,1.57797,1.57809,199899999.0
2006-08-22 02:38:00,1.57818,1.57818,1.57803,1.57811,55900000.0
2006-08-22 02:39:00,1.5781,1.5781,1.578,1.578,37500000.0
2006-08-22 02:40:00,1.57817,1.57817,1.57814,1.57814,48699998.0
2006-08-22 02:41:00,1.57796,1.57815,1.5779,1.57805,463600001.0
2006-08-22 02:42:00,1.57796,1.57811,1.57794,1.57794,372999998.0
2006-08-22 02:43:00,1.57805,1.57805,1.578,1.578,39900000.0
2006-08-22 02:44:00,1.578,1.57805,1.57791,1.57799,110300002.0
2006-08-22 02:45:00,1.5779,1.57802,1.5779,1.57802,86200002.0
2006-08-22 02:46:00,1.57783,1.578,1.5777,1.5777,257100008.0
2006-08-22 02:47:00,1.57789,1.57803,1.57775,1.57795,384200005.0
2006-08-22 02:48:00,1.57793,1.57808,1.57784,1.57789,261600003.0
2006-08-22 02:49:00,1.57793,1.57793,1.57781,1.57781,33800000.0
2006-08-22 02:50:00,1.57795,1.578,1.57787,1.57793,71299999.0
2006-08-22 02:51:00,1.57802,1.57804,1.57785,1.57791,360800001.0
2006-08-22 02:52:00,1.57797,1.57803,1.57778,1.57788,291500003.0
2006-08-22 02:53:00,1.578,1.578,1.57779,1.57785,136099998.0
2006-08-22 02:54:00,1.57796,1.57803,1.57784,1.57784,258500002.0
2006-08-22 02:55:00,1.57785,1.57795,1.57781,1.57793,117999999.0
2006-08-22 02:56:00,1.57795,1.57795,1.57776,1.57776,181400004.0
2006-08-22 02:57:00,1.578,1.578,1.57774,1.57784,243200002.0
2006-08-22 02:58:00,1.57791,1.57797,1.5778,1.57782,266600003.0
2006-08-22 02:59:00,1.57786,1.578,1.57786,1.57795,216399998.0
2006-08-22 03:00:00,1.57795,1.57795,1.57785,1.57785,69500003.0
2006-08-22 03:01:00,1.57779,1.578,1.57779,1.57795,393500006.0
2006-08-22 03:02:00,1.5779,1.578,1.57763,1.57763,163900000.0
2006-08-22 03:03:00,1.57796,1.57803,1.57784,1.57797,92500000.0
2006-08-22 03:04:00,1.57805,1.57805,1.57787,1.57787,80600002.0
2006-08-22 03:05:00,1.57799,1.57809,1.5779,1.57804,278900003.0
2006-08-22 03:06:00,1.57812,1.57813,1.57807,1.57808,130100002.0
2006-08-22 03:07:00,1.57789,1.57809,1.57789,1.57806,321399999.0
2006-08-22 03:08:00,1.57805,1.57816,1.57798,1.57802,262499997.0
2006-08-22 03:09:00,1.57802,1.57813,1.57793,1.57806,92399999.0
2006-08-22 03:10:00,1.57807,1.5781,1.57781,1.57801,164400000.0
2006-08-22 03:11:00,1.57789,1.57814,1.57789,1.57798,190999999.0
2006-08-22 03:12:00,1.57801,1.57815,1.57786,1.57815,279699998.0
2006-08-22 03:13:00,1.57803,1.5781,1.57789,1.57794,147000000.0
2006-08-22 03:14:00,1.57789,1.57813,1.57789,1.5781,203399999.0
2006-08-22 03:15:00,1.57791,1.57803,1.57791,1.57803,47100000.0
2006-08-22 03:16:00,1.57797,1.57818,1.57784,1.57801,217599997.0
2006-08-22 03:17:00,1.57815,1.57815,1.57794,1.57794,155300000.0
2006-08-22 03:18:00,1.578,1.5781,1.57795,1.5781,205299997.0
2006-08-22 03:19:00,1.57808,1.57815,1.57796,1.57808,274600000.0
2006-08-22 03:20:00,1.57808,1.57815,1.57796,1.57808,160600000.0
2006-08-22 03:21:00,1.578,1.5781,1.578,1.5781,12000000.0
2006-08-22 03:22:00,1.5781,1.57814,1.57792,1.57805,222599998.0
2006-08-22 03:23:00,1.57799,1.57811,1.57791,1.57806,178199999.0
2006-08-22 03:24:00,1.57799,1.57815,1.57796,1.57815,268800000.0
2006-08-22 03:25:00,1.578,1.5781,1.578,1.5781,9600000.0
2006-08-22 03:26:00,1.57795,1.57808,1.57795,1.57808,86200001.0
2006-08-22 03:27:00,1.57808,1.57808,1.57797,1.57797,51100000.0
2006-08-22 03:28:00,1.57807,1.57814,1.57797,1.57797,253200002.0
2006-08-22 03:29:00,1.57813,1.57816,1.57791,1.57807,398600003.0
2006-08-22 03:30:00,1.57803,1.57813,1.5779,1.5781,371500005.0
2006-08-22 03:31:00,1.57803,1.57803,1.57792,1.57792,131900000.0
2006-08-22 03:32:00,1.57781,1.57808,1.57781,1.57805,353400000.0
2006-08-22 03:33:00,1.57797,1.57805,1.57783,1.57803,342700001.0
2006-08-22 03:34:00,1.57802,1.57813,1.57791,1.57806,536300001.0
2006-08-22 03:35:00,1.57805,1.57815,1.57805,1.57815,6400000.0
2006-08-22 03:36:00,1.5782,1.5782,1.57807,1.57807,96800003.0
2006-08-22 03:37:00,1.57796,1.5782,1.57796,1.57815,176700002.0
2006-08-22 03:38:00,1.57813,1.5782,1.57807,1.57815,121300002.0
2006-08-22 03:39:00,1.57798,1.5782,1.57798,1.5782,106299999.0
2006-08-22 03:40:00,1.5782,1.5782,1.5779,1.57795,296900000.0
2006-08-22 03:41:00,1.57807,1.57815,1.57792,1.57803,167099998.0
2006-08-22 03:42:00,1.57803,1.5782,1.57803,1.57806,310999999.0
2006-08-22 03:43:00,1.57813,1.5782,1.57796,1.57796,243099997.0
2006-08-22 03:44:00,1.57802,1.5782,1.57802,1.5782,125300004.0
2006-08-22 03:45:00,1.57823,1.57835,1.57811,1.57815,386999997.0
2006-08-22 03:46:00,1.57823,1.57833,1.57806,1.57825,221999999.0
2006-08-22 03:47:00,1.57817,1.57834,1.57817,1.57826,315800001.0
2006-08-22 03:48:00,1.57821,1.5783,1.57806,1.5782,60800000.0
2006-08-22 03:49:00,1.57807,1.57825,1.57807,1.57825,69500000.0
2006-08-22 03:50:00,1.57809,1.57831,1.57809,1.57819,213500000.0
2006-08-22 03:51:00,1.57825,1.57827,1.57808,1.5782,200299997.0
2006-08-22 03:52:00,1.57808,1.5782,1.578,1.578,292200006.0
2006-08-22 03:53:00,1.5782,1.57825,1.57812,1.57818,41499999.0
2006-08-22 03:54:00,1.5781,1.57823,1.57798,1.57819,288599996.0
2006-08-22 03:55:00,1.57796,1.57813,1.57796,1.57813,62300002.0
2006-08-22 03:56:00,1.57802,1.57826,1.57802,1.57822,220000005.0
2006-08-22 03:57:00,1.5782,1.5782,1.57815,1.57815,55900000.0
2006-08-22 03:58:00,1.57805,1.57821,1.57798,1.5781,315500006.0
2006-08-22 03:59:00,1.57795,1.57819,1.57795,1.57819,311200001.0
2006-08-22 04:00:00,1.57817,1.57827,1.57815,1.57827,285499999.0
2006-08-22 04:01:00,1.57819,1.57839,1.57814,1.57831,254599997.0
2006-08-22 04:02:00,1.57838,1.57855,1.57831,1.57846,132599999.0
2006-08-22 04:03:00,1.57846,1.57869,1.57834,1.57834,307800000.0
2006-08-22 04:04:00,1.57857,1.57858,1.57852,1.57853,44000000.0
2006-08-22 04:05:00,1.57848,1.57868,1.57848,1.57868,248400000.0
2006-08-22 04:06:00,1.57851,1.57869,1.57851,1.57867,273300002.0
2006-08-22 04:07:00,1.57852,1.57874,1.57847,1.57872,422199998.0
2006-08-22 04:08:00,1.57856,1.57868,1.57845,1.57868,159600004.0
2006-08-22 04:09:00,1.57833,1.57872,1.57833,1.57867,244800001.0
2006-08-22 04:10:00,1.57852,1.57869,1.5785,1.57863,225999997.0
2006-08-22 04:11:00,1.57849,1.57861,1.57836,1.5785,268499999.0
2006-08-22 04:12:00,1.57853,1.57864,1.57839,1.57852,477199995.0
2006-08-22 04:13:00,1.5786,1.5786,1.57838,1.57848,167700001.0
2006-08-22 04:14:00,1.57835,1.57845,1.57835,1.57845,20000000.0
2006-08-22 04:15:00,1.57845,1.5785,1.57845,1.5785,35600001.0
2006-08-22 04:16:00,1.57838,1.57852,1.57826,1.57845,318899997.0
2006-08-22 04:17:00,1.57847,1.57857,1.57827,1.5783,424800002.0
2006-08-22 04:18:00,1.5785,1.57854,1.57832,1.57846,275599997.0
2006-08-22 04:19:00,1.5785,1.57855,1.5783,1.57831,315800002.0
2006-08-22 04:20:00,1.57852,1.57852,1.57824,1.57824,73700001.0
2006-08-22 04:21:00,1.57855,1.57858,1.57839,1.57841,131800002.0
2006-08-22 04:22:00,1.57836,1.57863,1.57836,1.57859,273199996.0
2006-08-22 04:23:00,1.57839,1.57868,1.57839,1.57857,564599999.0
2006-08-22 04:24:00,1.57844,1.5786,1.57838,1.57855,261299997.0
2006-08-22 04:25:00,1.57856,1.57864,1.57834,1.57853,287899999.0
2006-08-22 04:26:00,1.57858,1.5786,1.57842,1.57853,325099997.0
2006-08-22 04:27:00,1.57852,1.57874,1.5784,1.57862,417200002.0
2006-08-22 04:28:00,1.57861,1.57871,1.57852,1.57862,119799999.0
2006-08-22 04:29:00,1.57858,1.57871,1.57851,1.57863,216399997.0
2006-08-22 04:30:00,1.57854,1.57863,1.5784,1.5785,38900000.0
2006-08-22 04:31:00,1.57857,1.57862,1.57849,1.57851,198199999.0
2006-08-22 04:32:00,1.57856,1.57863,1.57847,1.57856,117700000.0
2006-08-22 04:33:00,1.57853,1.57868,1.57853,1.57868,93100001.0
2006-08-22 04:34:00,1.57867,1.57868,1.57852,1.5786,425300000.0
2006-08-22 04:35:00,1.5786,1.57865,1.57842,1.57857,244600005.0
2006-08-22 04:36:00,1.57867,1.57869,1.5785,1.57865,298900004.0
2006-08-22 04:37:00,1.57867,1.57867,1.57842,1.57843,285900000.0
2006-08-22 04:38:00,1.57861,1.57868,1.57851,1.5786,342800002.0
2006-08-22 04:39:00,1.5786,1.57865,1.57832,1.57854,298800005.0
2006-08-22 04:40:00,1.57852,1.57863,1.57847,1.57857,195699998.0
2006-08-22 04:41:00,1.5786,1.5786,1.57841,1.57841,139800002.0
2006-08-22 04:42:00,1.5785,1.57865,1.5785,1.5786,442300004.0
2006-08-22 04:43:00,1.57852,1.57868,1.57845,1.57852,139600002.0
2006-08-22 04:44:00,1.5786,1.57865,1.5786,1.57865,22400000.0
2006-08-22 04:45:00,1.57843,1.57856,1.57835,1.57835,80700000.0
2006-08-22 04:46:00,1.57861,1.57864,1.5785,1.57864,54299999.0
2006-08-22 04:47:00,1.57865,1.5787,1.57847,1.57861,273500002.0
2006-08-22 04:48:00,1.57869,1.57869,1.57847,1.57851,221200002.0
2006-08-22 04:49:00,1.57872,1.57872,1.57848,1.57855,316500002.0
2006-08-22 04:50:00,1.57866,1.57874,1.57848,1.57858,563399997.0
2006-08-22 04:51:00,1.57855,1.57865,1.57855,1.57865,25600000.0
2006-08-22 04:52:00,1.57855,1.57865,1.57855,1.57865,73699999.0
2006-08-22 04:53:00,1.57842,1.57873,1.57842,1.57873,31600000.0
2006-08-22 04:54:00,1.57853,1.57865,1.57847,1.57863,167500000.0
2006-08-22 04:55:00,1.5786,1.57865,1.57847,1.57853,83000000.0
2006-08-22 04:56:00,1.57867,1.57872,1.57853,1.57872,268300002.0
2006-08-22 04:57:00,1.5787,1.57874,1.57856,1.57867,236000003.0
2006-08-22 04:58:00,1.57868,1.57871,1.5785,1.57851,423600000.0
2006-08-22 04:59:00,1.5786,1.5786,1.5785,1.5785,16800000.0
2006-08-22 05:00:00,1.57848,1.57865,1.57846,1.57857,292600004.0
2006-08-22 05:01:00,1.57856,1.57865,1.57845,1.57847,573099999.0
2006-08-22 05:02:00,1.57848,1.5786,1.57833,1.57844,231600004.0
2006-08-22 05:03:00,1.57862,1.57862,1.57842,1.57844,170100000.0
2006-08-22 05:04:00,1.57865,1.57865,1.57844,1.57844,282899999.0
2006-08-22 05:05:00,1.57866,1.57869,1.57846,1.57869,310699998.0
2006-08-22 05:06:00,1.57863,1.5787,1.57856,1.57865,77100000.0
2006-08-22 05:07:00,1.57869,1.57869,1.57852,1.57854,265500003.0
2006-08-22 05:08:00,1.57862,1.57862,1.57842,1.57842,166199999.0
2006-08-22 05:09:00,1.57836,1.57848,1.57836,1.57848,73599998.0
2006-08-22 05:10:00,1.5785,1.5785,1.57836,1.57836,83100000.0
2006-08-22 05:11:00,1.57853,1.57866,1.57842,1.57844,229600001.0
2006-08-22 05:12:00,1.57845,1.57865,1.57841,1.57865,296600001.0
2006-08-22 05:13:00,1.57858,1.57865,1.5785,1.5786,169299999.0
2006-08-22 05:14:00,1.57851,1.57868,1.5785,1.5786,276399999.0
2006-08-22 05:15:00,1.57844,1.57857,1.57844,1.57857,86200001.0
2006-08-22 05:16:00,1.57857,1.5786,1.57844,1.57849,125499998.0
2006-08-22 05:17:00,1.57867,1.57867,1.57855,1.5786,48900001.0
2006-08-22 05:18:00,1.57851,1.57865,1.57846,1.57857,104800000.0
2006-08-22 05:19:00,1.57853,1.57853,1.57836,1.57836,28000000.0
2006-08-22 05:20:00,1.57858,1.57862,1.57847,1.57853,65500000.0
2006-08-22 05:21:00,1.57846,1.5786,1.5783,1.5785,328199999.0
2006-08-22 05:22:00,1.57852,1.57865,1.57849,1.5786,341500002.0
2006-08-22 05:23:00,1.57848,1.5786,1.57839,1.57839,284299998.0
2006-08-22 05:24:00,1.57833,1.57865,1.57833,1.57863,421300005.0
2006-08-22 05:25:00,1.57846,1.57865,1.57841,1.5786,313500000.0
2006-08-22 05:26:00,1.5786,1.57865,1.57852,1.57858,70300001.0
2006-08-22 05:27:00,1.57839,1.5787,1.57839,1.57859,353900002.0
2006-08-22 05:28:00,1.57857,1.57871,1.57851,1.57871,201899997.0
2006-08-22 05:29:00,1.57857,1.5787,1.57857,1.5787,106299997.0
2006-08-22 05:30:00,1.57868,1.57877,1.5786,1.57864,221800006.0
2006-08-22 05:31:00,1.5786,1.57865,1.5786,1.57865,65000000.0
2006-08-22 05:32:00,1.5785,1.57868,1.5785,1.57863,243100004.0
2006-08-22 05:33:00,1.5786,1.57876,1.57845,1.57863,113800000.0
2006-08-22 05:34:00,1.57851,1.5787,1.57843,1.5785,383500000.0
2006-08-22 05:35:00,1.57841,1.57849,1.57834,1.5784,241200001.0
2006-08-22 05:36:00,1.57843,1.57857,1.57828,1.57847,294599998.0
2006-08-22 05:37:00,1.5785,1.5785,1.57817,1.57826,227200000.0
2006-08-22 05:38:00,1.5785,1.57857,1.57836,1.5785,386299999.0
2006-08-22 05:39:00,1.57845,1.57855,1.57837,1.57847,140099999.0
2006-08-22 05:40:00,1.57855,1.57855,1.5783,1.5783,181799996.0
2006-08-22 05:41:00,1.57842,1.57855,1.57842,1.57855,123700003.0
2006-08-22 05:42:00,1.57838,1.5785,1.57832,1.57845,146100002.0
2006-08-22 05:43:00,1.57845,1.57857,1.57833,1.57848,403200004.0
2006-08-22 05:44:00,1.57844,1.57853,1.57831,1.57842,101399999.0
2006-08-22 05:45:00,1.57836,1.5785,1.57836,1.57845,282999999.0
2006-08-22 05:46:00,1.57842,1.5785,1.57832,1.57842,82200004.0
2006-08-22 05:47:00,1.57842,1.5785,1.57823,1.57845,289899999.0
2006-08-22 05:48:00,1.5784,1.57858,1.57832,1.57843,507800010.0
2006-08-22 05:49:00,1.57833,1.57848,1.57813,1.57813,349100000.0
2006-08-22 05:50:00,1.57838,1.57845,1.57825,1.57845,225599998.0
2006-08-22 05:51:00,1.57837,1.57852,1.57835,1.57835,135600000.0
2006-08-22 05:52:00,1.57829,1.5785,1.57828,1.57834,234600000.0
2006-08-22 05:53:00,1.57834,1.57852,1.57829,1.57843,582599998.0
2006-08-22 05:54:00,1.57835,1.57852,1.57826,1.5784,453700004.0
2006-08-22 05:55:00,1.57824,1.5785,1.57824,1.57845,234200000.0
2006-08-22 05:56:00,1.57841,1.57841,1.57831,1.57834,126200005.0
2006-08-22 05:57:00,1.57835,1.5784,1.5782,1.57832,268799998.0
2006-08-22 05:58:00,1.5783,1.57842,1.57821,1.57837,422300000.0
2006-08-22 05:59:00,1.57842,1.57842,1.57823,1.57827,300700002.0
2006-08-22 06:00:00,1.57828,1.57845,1.57818,1.57845,302900001.0
2006-08-22 06:01:00,1.57845,1.57848,1.57825,1.57826,373200006.0
2006-08-22 06:02:00,1.5783,1.5784,1.5783,1.5784,274999996.0
2006-08-22 06:03:00,1.57838,1.57843,1.57826,1.57836,303800001.0
2006-08-22 06:04:00,1.57835,1.57847,1.57819,1.57829,346700003.0
2006-08-22 06:05:00,1.5783,1.57848,1.57828,1.5784,360599999.0
2006-08-22 06:06:00,1.57837,1.57845,1.57822,1.5784,520000000.0
2006-08-22 06:07:00,1.57843,1.57844,1.57819,1.57844,368700002.0
2006-08-22 06:08:00,1.57828,1.57845,1.57813,1.5783,310800000.0
2006-08-22 06:09:00,1.5784,1.57842,1.57825,1.5784,309900000.0
2006-08-22 06:10:00,1.57827,1.57844,1.57818,1.57833,222400001.0
2006-08-22 06:11:00,1.57843,1.57851,1.5783,1.57845,324700002.0
2006-08-22 06:12:00,1.5784,1.5785,1.57825,1.57841,290299999.0
2006-08-22 06:13:00,1.57836,1.57848,1.57836,1.57848,154100001.0
2006-08-22 06:14:00,1.57842,1.5785,1.57827,1.57834,167000001.0
2006-08-22 06:15:00,1.57847,1.5785,1.57839,1.57845,131699998.0
2006-08-22 06:16:00,1.5783,1.57843,1.5783,1.57842,95000000.0
2006-08-22 06:17:00,1.5783,1.57848,1.5783,1.57848,212900000.0
2006-08-22 06:18:00,1.57849,1.57849,1.57827,1.57835,252300007.0
2006-08-22 06:19:00,1.57837,1.5785,1.57827,1.5784,308099994.0
2006-08-22 06:20:00,1.57842,1.5785,1.57829,1.57845,268400001.0
2006-08-22 06:21:00,1.57845,1.5785,1.57845,1.5785,51100000.0
2006-08-22 06:22:00,1.5785,1.5785,1.57826,1.57826,284600003.0
2006-08-22 06:23:00,1.57839,1.5785,1.57817,1.57845,492100003.0
2006-08-22 06:24:00,1.57833,1.5785,1.57826,1.5785,206700003.0
2006-08-22 06:25:00,1.57835,1.5785,1.5783,1.57842,420100001.0
2006-08-22 06:26:00,1.57852,1.57852,1.57819,1.57828,170300001.0
2006-08-22 06:27:00,1.5785,1.57852,1.57837,1.57845,240799999.0
2006-08-22 06:28:00,1.57846,1.57852,1.57829,1.57843,296200002.0
2006-08-22 06:29:00,1.57851,1.57851,1.57829,1.57839,165100003.0
2006-08-22 06:30:00,1.57835,1.57837,1.57822,1.57826,434600002.0
2006-08-22 06:31:00,1.57838,1.57848,1.57832,1.57842,69500000.0
2006-08-22 06:32:00,1.57836,1.5785,1.57836,1.57845,270900004.0
2006-08-22 06:33:00,1.57842,1.57845,1.57829,1.57833,153200000.0
2006-08-22 06:34:00,1.57843,1.5785,1.5783,1.5785,393000000.0
2006-08-22 06:35:00,1.57843,1.57852,1.57833,1.57835,318700003.0
2006-08-22 06:36:00,1.57846,1.57849,1.57818,1.57823,444999996.0
2006-08-22 06:37:00,1.57845,1.5785,1.57845,1.5785,23800000.0
2006-08-22 06:38:00,1.57842,1.57848,1.57833,1.57837,292900004.0
2006-08-22 06:39:00,1.57826,1.57845,1.57819,1.57845,286400004.0
2006-08-22 06:40:00,1.57842,1.5785,1.57829,1.57829,329300000.0
2006-08-22 06:41:00,1.57842,1.5785,1.57828,1.5784,144500000.0
2006-08-22 06:42:00,1.57835,1.5785,1.57835,1.5785,292000002.0
2006-08-22 06:43:00,1.5785,1.5785,1.57827,1.57833,129100000.0
2006-08-22 06:44:00,1.57847,1.57857,1.57839,1.57846,100800000.0
2006-08-22 06:45:00,1.57861,1.57861,1.57839,1.57853,231300005.0
2006-08-22 06:46:00,1.57842,1.57857,1.57823,1.57838,330300001.0
2006-08-22 06:47:00,1.57843,1.57855,1.57836,1.57849,284200000.0
2006-08-22 06:48:00,1.5785,1.57856,1.57843,1.5785,209900000.0
2006-08-22 06:49:00,1.57853,1.57853,1.57831,1.57844,250100006.0
2006-08-22 06:50:00,1.5783,1.57856,1.5783,1.57856,330499997.0
2006-08-22 06:51:00,1.57848,1.57867,1.57842,1.57847,309699994.0
2006-08-22 06:52:00,1.57856,1.57865,1.57845,1.57864,305800000.0
2006-08-22 06:53:00,1.57859,1.57859,1.57835,1.57851,203499998.0
2006-08-22 06:54:00,1.5785,1.57863,1.5784,1.57845,377899998.0
2006-08-22 06:55:00,1.57858,1.57858,1.57828,1.57837,225799998.0
2006-08-22 06:56:00,1.57837,1.5785,1.57823,1.57835,166100004.0
2006-08-22 06:57:00,1.57841,1.57863,1.57838,1.57845,341999998.0
2006-08-22 06:58:00,1.57862,1.57873,1.57862,1.57866,225600002.0
2006-08-22 06:59:00,1.57864,1.57869,1.57854,1.57861,362799998.0
2006-08-22 07:00:00,1.57851,1.57873,1.57848,1.57868,262100000.0
2006-08-22 07:01:00,1.57859,1.57872,1.57854,1.57867,342100004.0
2006-08-22 07:02:00,1.57858,1.57858,1.57847,1.57847,124600002.0
2006-08-22 07:03:00,1.57853,1.57853,1.57841,1.57843,177700001.0
2006-08-22 07:04:00,1.57845,1.57858,1.57825,1.57848,267700001.0
2006-08-22 07:05:00,1.5784,1.5786,1.5784,1.57852,262000002.0
2006-08-22 07:06:00,1.57852,1.57853,1.57836,1.57843,164500000.0
2006-08-22 07:07:00,1.57856,1.57866,1.57842,1.57862,269799994.0
2006-08-22 07:08:00,1.57845,1.5786,1.57845,1.5786,30400000.0
2006-08-22 07:09:00,1.57855,1.57872,1.57846,1.5786,349300003.0
2006-08-22 07:10:00,1.57852,1.57856,1.57836,1.57844,115000002.0
2006-08-22 07:11:00,1.5783,1.5785,1.5783,1.5785,305299996.0
2006-08-22 07:12:00,1.5785,1.57862,1.57844,1.57845,172799998.0
2006-08-22 07:13:00,1.57853,1.57865,1.57842,1.57843,254600004.0
2006-08-22 07:14:00,1.57858,1.5787,1.57847,1.57861,191800002.0
2006-08-22 07:15:00,1.57856,1.57868,1.5784,1.57852,250200000.0
2006-08-22 07:16:00,1.57831,1.57852,1.57831,1.5785,228699999.0
2006-08-22 07:17:00,1.57848,1.57857,1.5784,1.57847,235200002.0
2006-08-22 07:18:00,1.57847,1.5786,1.57837,1.57842,282800006.0
2006-08-22 07:19:00,1.57836,1.57853,1.57836,1.57853,28000000.0
2006-08-22 07:20:00,1.57852,1.57863,1.57842,1.57845,296300002.0
2006-08-22 07:21:00,1.57845,1.5786,1.57838,1.57838,194099998.0
2006-08-22 07:22:00,1.57835,1.57863,1.57834,1.57863,252399999.0
2006-08-22 07:23:00,1.57852,1.57855,1.5784,1.57844,93399997.0
2006-08-22 07:24:00,1.57851,1.5786,1.57839,1.57852,270499999.0
2006-08-22 07:25:00,1.57851,1.57855,1.57838,1.57844,443999994.0
2006-08-22 07:26:00,1.5786,1.5786,1.57826,1.57843,243200001.0
2006-08-22 07:27:00,1.5785,1.5785,1.57822,1.5783,238200002.0
2006-08-22 07:28:00,1.57826,1.57843,1.57815,1.57843,364900000.0
2006-08-22 07:29:00,1.5785,1.57852,1.5784,1.5785,122200001.0
2006-08-22 07:30:00,1.57837,1.57853,1.57835,1.57853,327800001.0
2006-08-22 07:31:00,1.57844,1.57852,1.57844,1.57852,54300002.0
2006-08-22 07:32:00,1.57846,1.57855,1.5783,1.57845,283600000.0
2006-08-22 07:33:00,1.57842,1.57855,1.57836,1.57836,229700000.0
2006-08-22 07:34:00,1.57839,1.57852,1.57834,1.57845,235800000.0
2006-08-22 07:35:00,1.5784,1.57842,1.57825,1.57833,218200002.0
2006-08-22 07:36:00,1.57833,1.57837,1.57825,1.5783,47200000.0
2006-08-22 07:37:00,1.57835,1.57835,1.5783,1.5783,47899998.0
2006-08-22 07:38:00,1.57836,1.57839,1.57827,1.57828,75900000.0
2006-08-22 07:39:00,1.57852,1.57852,1.57831,1.57847,265100001.0
2006-08-22 07:40:00,1.57842,1.5785,1.57829,1.57839,541300002.0
2006-08-22 07:41:00,1.57833,1.57866,1.57821,1.57866,480900007.0
2006-08-22 07:42:00,1.57846,1.57875,1.57843,1.57875,325399998.0
2006-08-22 07:43:00,1.5786,1.57875,1.57853,1.57875,348400000.0
2006-08-22 07:44:00,1.5787,1.57876,1.57854,1.57875,291400004.0
2006-08-22 07:45:00,1.57864,1.57872,1.57851,1.5786,225500002.0
2006-08-22 07:46:00,1.57841,1.57851,1.57818,1.57818,272699997.0
2006-08-22 07:47:00,1.57834,1.57841,1.57824,1.57826,332100004.0
2006-08-22 07:48:00,1.57837,1.57857,1.57837,1.57857,278500003.0
2006-08-22 07:49:00,1.5786,1.57865,1.57851,1.57857,205099995.0
2006-08-22 07:50:00,1.57848,1.57858,1.57847,1.57857,83100001.0
2006-08-22 07:51:00,1.57859,1.57859,1.57823,1.57823,461399995.0
2006-08-22 07:52:00,1.57847,1.57855,1.5783,1.5785,213399999.0
2006-08-22 07:53:00,1.57853,1.57853,1.57841,1.57841,44200000.0
2006-08-22 07:54:00,1.57845,1.57862,1.57826,1.57855,212000002.0
2006-08-22 07:55:00,1.57852,1.57852,1.57839,1.57839,86300002.0
2006-08-22 07:56:00,1.57848,1.57857,1.57838,1.57838,270900000.0
2006-08-22 07:57:00,1.57833,1.57849,1.57833,1.57837,134100002.0
2006-08-22 07:58:00,1.57826,1.57842,1.57826,1.5784,78100001.0
2006-08-22 07:59:00,1.57848,1.57848,1.57829,1.57829,367500000.0
2006-08-22 08:00:00,1.57842,1.5785,1.5783,1.57834,35200000.0
2006-08-22 08:01:00,1.57851,1.57863,1.57846,1.5786,434400005.0
2006-08-22 08:02:00,1.57864,1.57867,1.57843,1.57853,321299999.0
2006-08-22 08:03:00,1.57849,1.5786,1.57836,1.57847,302800008.0
2006-08-22 08:04:00,1.57853,1.57872,1.5785,1.57872,190700000.0
2006-08-22 08:05:00,1.57872,1.57875,1.57856,1.57875,210699998.0
2006-08-22 08:06:00,1.57871,1.57871,1.5784,1.5784,503099998.0
2006-08-22 08:07:00,1.57872,1.57884,1.57854,1.57872,359900003.0
2006-08-22 08:08:00,1.57864,1.57878,1.57864,1.57878,15400000.0
2006-08-22 08:09:00,1.57877,1.57888,1.57864,1.57869,209900001.0
2006-08-22 08:10:00,1.57841,1.5788,1.57841,1.57875,247699999.0
2006-08-22 08:11:00,1.57858,1.57883,1.57858,1.57882,167000002.0
2006-08-22 08:12:00,1.57855,1.5787,1.57855,1.5787,51900000.0
2006-08-22 08:13:00,1.57861,1.57878,1.57858,1.57873,394600003.0
2006-08-22 08:14:00,1.57867,1.57871,1.57839,1.57839,392000006.0
2006-08-22 08:15:00,1.57852,1.57861,1.5784,1.57861,229599998.0
2006-08-22 08:16:00,1.57864,1.57864,1.57836,1.57842,167699999.0
2006-08-22 08:17:00,1.57834,1.57834,1.57809,1.57809,83299999.0
2006-08-22 08:18:00,1.578,1.57813,1.57796,1.57798,183199999.0
2006-08-22 08:19:00,1.57806,1.57813,1.57792,1.57795,389600003.0
2006-08-22 08:20:00,1.57782,1.57802,1.5777,1.5778,364399997.0
2006-08-22 08:21:00,1.57758,1.57789,1.57758,1.57773,172999999.0
2006-08-22 08:22:00,1.57768,1.5778,1.5775,1.57759,287200001.0
2006-08-22 08:23:00,1.57751,1.57769,1.57738,1.5776,274400007.0
2006-08-22 08:24:00,1.57755,1.57761,1.57737,1.57754,285000004.0
2006-08-22 08:25:00,1.57761,1.57761,1.57736,1.57748,268900001.0
2006-08-22 08:26:00,1.57744,1.57753,1.57728,1.5774,334900000.0
2006-08-22 08:27:00,1.57732,1.57748,1.57716,1.57725,412900004.0
2006-08-22 08:28:00,1.57735,1.57742,1.57726,1.57727,209999999.0
2006-08-22 08:29:00,1.57739,1.57753,1.57737,1.5774,276399999.0
2006-08-22 08:30:00,1.57736,1.57746,1.57718,1.57735,348600001.0
2006-08-22 08:31:00,1.57712,1.57732,1.57705,1.57722,219600003.0
2006-08-22 08:32:00,1.57719,1.57723,1.57711,1.57713,210999999.0
2006-08-22 08:33:00,1.57728,1.57741,1.57714,1.57739,251899999.0
2006-08-22 08:34:00,1.57745,1.57747,1.57732,1.5774,172700002.0
2006-08-22 08:35:00,1.57746,1.57746,1.57719,1.57719,196900003.0
2006-08-22 08:36:00,1.57713,1.5774,1.5771,1.5774,232899997.0
2006-08-22 08:37:00,1.57737,1.57759,1.57737,1.57752,395600001.0
2006-08-22 08:38:00,1.57753,1.5776,1.57739,1.57747,361700003.0
2006-08-22 08:39:00,1.57765,1.57765,1.57752,1.57756,119500001.0
2006-08-22 08:40:00,1.57742,1.57761,1.57738,1.57749,380400001.0
2006-08-22 08:41:00,1.57764,1.57777,1.57753,1.57764,412600002.0
2006-08-22 08:42:00,1.57773,1.57773,1.57756,1.57756,287700000.0
2006-08-22 08:43:00,1.57754,1.57775,1.57754,1.5776,275700001.0
2006-08-22 08:44:00,1.57753,1.57757,1.5774,1.57747,271399999.0
2006-08-22 08:45:00,1.57757,1.57768,1.57728,1.57757,338699998.0
2006-08-22 08:46:00,1.57748,1.57771,1.57748,1.57766,279599997.0
2006-08-22 08:47:00,1.57759,1.57783,1.57755,1.57783,243599999.0
2006-08-22 08:48:00,1.57785,1.57797,1.57755,1.57788,284300003.0
2006-08-22 08:49:00,1.57776,1.57796,1.57774,1.57788,374100001.0
2006-08-22 08:50:00,1.5779,1.5779,1.57765,1.57778,328899999.0
2006-08-22 08:51:00,1.57772,1.57795,1.57772,1.57792,271700002.0
2006-08-22 08:52:00,1.57798,1.57799,1.57783,1.57792,256100002.0
2006-08-22 08:53:00,1.57801,1.57836,1.57801,1.57836,274800002.0
2006-08-22 08:54:00,1.57815,1.57815,1.57784,1.57784,293900001.0
2006-08-22 08:55:00,1.57789,1.57789,1.57771,1.57771,59900000.0
2006-08-22 08:56:00,1.57771,1.57785,1.57764,1.57771,262100001.0
2006-08-22 08:57:00,1.57783,1.57802,1.57777,1.5779,196700000.0
2006-08-22 08:58:00,1.5779,1.57799,1.57771,1.57792,285699997.0
2006-08-22 08:59:00,1.57791,1.57797,1.57776,1.57785,266800004.0
2006-08-22 09:00:00,1.57772,1.57791,1.57767,1.57767,339300005.0
2006-08-22 09:01:00,1.57759,1.57777,1.57759,1.57768,123000001.0
2006-08-22 09:02:00,1.57765,1.57769,1.57754,1.57762,148000000.0
2006-08-22 09:03:00,1.57751,1.57763,1.57749,1.57759,80000000.0
2006-08-22 09:04:00,1.5776,1.57771,1.57749,1.57759,226800004.0
2006-08-22 09:05:00,1.57762,1.57775,1.57744,1.57771,298699998.0
2006-08-22 09:06:00,1.57763,1.57771,1.57744,1.5776,463900003.0
2006-08-22 09:07:00,1.57762,1.57771,1.5775,1.57761,172600003.0
2006-08-22 09:08:00,1.5777,1.57786,1.57768,1.57785,335299998.0
2006-08-22 09:09:00,1.5778,1.57784,1.57763,1.57769,312800000.0
2006-08-22 09:10:00,1.57783,1.57786,1.5777,1.5777,350100003.0
2006-08-22 09:11:00,1.57768,1.57786,1.5776,1.57767,295100001.0
2006-08-22 09:12:00,1.57763,1.57763,1.57744,1.57763,122000001.0
2006-08-22 09:13:00,1.57747,1.57773,1.57747,1.57762,288699999.0
2006-08-22 09:14:00,1.57769,1.5777,1.57749,1.57755,325399995.0
2006-08-22 09:15:00,1.57769,1.57786,1.57762,1.57771,388500004.0
2006-08-22 09:16:00,1.57776,1.57802,1.57776,1.57796,318000008.0
2006-08-22 09:17:00,1.57788,1.57805,1.57782,1.57795,323900004.0
2006-08-22 09:18:00,1.57798,1.57807,1.57786,1.57801,239799999.0
2006-08-22 09:19:00,1.57807,1.57807,1.57786,1.57792,112899998.0
2006-08-22 09:20:00,1.57784,1.57797,1.5777,1.5777,300400000.0
2006-08-22 09:21:00,1.57776,1.5779,1.57763,1.57776,133200000.0
2006-08-22 09:22:00,1.57786,1.57786,1.57766,1.57782,239600001.0
2006-08-22 09:23:00,1.57775,1.57775,1.57756,1.57763,248699997.0
2006-08-22 09:24:00,1.57745,1.57764,1.57725,1.57729,395700003.0
2006-08-22 09:25:00,1.57724,1.57742,1.57715,1.57731,254100003.0
2006-08-22 09:26:00,1.57739,1.57739,1.57727,1.57727,73000002.0
2006-08-22 09:27:00,1.57745,1.5776,1.57725,1.57753,335700002.0
2006-08-22 09:28:00,1.57754,1.57757,1.57725,1.5774,374900003.0
2006-08-22 09:29:00,1.57746,1.5775,1.57732,1.57738,132800000.0
2006-08-22 09:30:00,1.57735,1.57757,1.57729,1.57743,390200002.0
2006-08-22 09:31:00,1.57736,1.57754,1.57719,1.57729,237099999.0
2006-08-22 09:32:00,1.57731,1.5774,1.57711,1.5773,266299997.0
2006-08-22 09:33:00,1.5774,1.57752,1.57735,1.57752,251100002.0
2006-08-22 09:34:00,1.57743,1.57753,1.57728,1.57739,237400003.0
2006-08-22 09:35:00,1.5774,1.57744,1.57723,1.57735,286000000.0
2006-08-22 09:36:00,1.57722,1.5775,1.57722,1.57743,126800001.0
2006-08-22 09:37:00,1.57749,1.57758,1.57742,1.57752,42400000.0
2006-08-22 09:38:00,1.57757,1.57757,1.57722,1.57735,230900001.0
2006-08-22 09:39:00,1.57748,1.57751,1.57734,1.57743,377000004.0
2006-08-22 09:40:00,1.57738,1.57761,1.57738,1.57755,384200002.0
2006-08-22 09:41:00,1.57766,1.57775,1.57758,1.5777,272400003.0
2006-08-22 09:42:00,1.57777,1.57783,1.57763,1.57772,215800003.0
2006-08-22 09:43:00,1.57767,1.57771,1.57744,1.57755,355899999.0
2006-08-22 09:44:00,1.57739,1.57753,1.57725,1.57739,219600001.0
2006-08-22 09:45:00,1.57742,1.57753,1.57738,1.57753,53600000.0
2006-08-22 09:46:00,1.57761,1.57766,1.57759,1.57764,114499999.0
2006-08-22 09:47:00,1.57753,1.57757,1.57734,1.57734,268199997.0
2006-08-22 09:48:00,1.57738,1.57744,1.5772,1.57728,496700008.0
2006-08-22 09:49:00,1.57733,1.57742,1.57723,1.57742,149200001.0
2006-08-22 09:50:00,1.57736,1.57747,1.57721,1.57747,227700000.0
2006-08-22 09:51:00,1.57739,1.57746,1.57728,1.57736,226899998.0
2006-08-22 09:52:00,1.57722,1.57738,1.57717,1.57723,335300008.0
2006-08-22 09:53:00,1.5772,1.57734,1.57712,1.57734,259900002.0
2006-08-22 09:54:00,1.57736,1.57743,1.57721,1.57721,248099999.0
2006-08-22 09:55:00,1.57737,1.57749,1.57714,1.57738,415500002.0
2006-08-22 09:56:00,1.57739,1.57743,1.57729,1.5773,177999996.0
2006-08-22 09:57:00,1.57742,1.57752,1.57736,1.57736,229300004.0
2006-08-22 09:58:00,1.5774,1.57748,1.57727,1.57727,382799995.0
2006-08-22 09:59:00,1.57738,1.57747,1.57721,1.5773,218000001.0
2006-08-22 10:00:00,1.57727,1.57738,1.57705,1.57713,204700001.0
2006-08-22 10:01:00,1.5771,1.57717,1.57697,1.57712,430699998.0
2006-08-22 10:02:00,1.57701,1.57713,1.57681,1.57695,318200002.0
2006-08-22 10:03:00,1.57708,1.57722,1.57701,1.57713,150199999.0
2006-08-22 10:04:00,1.57709,1.57722,1.57695,1.57712,313200000.0
2006-08-22 10:05:00,1.57717,1.57717,1.57685,1.57685,480300000.0
2006-08-22 10:06:00,1.57698,1.57703,1.57689,1.57689,187099999.0
2006-08-22 10:07:00,1.57706,1.57714,1.57692,1.57714,218599999.0
2006-08-22 10:08:00,1.57695,1.57723,1.57691,1.57723,351800000.0
2006-08-22 10:09:00,1.57727,1.57751,1.57718,1.57735,190699998.0
2006-08-22 10:10:00,1.57745,1.57745,1.57718,1.57718,301300005.0
2006-08-22 10:11:00,1.5773,1.57737,1.5772,1.57737,387700005.0
2006-08-22 10:12:00,1.57734,1.57739,1.57715,1.57715,332300000.0
2006-08-22 10:13:00,1.57742,1.57742,1.57722,1.57723,207000000.0
2006-08-22 10:14:00,1.5774,1.57745,1.57722,1.57737,294200000.0
2006-08-22 10:15:00,1.57745,1.57755,1.57734,1.57755,120400000.0
2006-08-22 10:16:00,1.57766,1.57766,1.57742,1.57746,408500002.0
2006-08-22 10:17:00,1.57745,1.57754,1.5773,1.57743,424800002.0
2006-08-22 10:18:00,1.57739,1.57753,1.57735,1.57737,185000001.0
2006-08-22 10:19:00,1.57752,1.57758,1.57738,1.57753,400200005.0
2006-08-22 10:20:00,1.57741,1.57748,1.57731,1.57742,183200003.0
2006-08-22 10:21:00,1.5773,1.57756,1.5773,1.5775,269100002.0
2006-08-22 10:22:00,1.57738,1.57751,1.57732,1.57744,60300000.0
2006-08-22 10:23:00,1.57746,1.57754,1.57737,1.5775,427400003.0
2006-08-22 10:24:00,1.5775,1.5775,1.57726,1.57741,185500000.0
2006-08-22 10:25:00,1.5774,1.5775,1.57713,1.57735,320600003.0
2006-08-22 10:26:00,1.57739,1.57754,1.57735,1.57737,314900007.0
2006-08-22 10:27:00,1.5775,1.57754,1.57738,1.57744,337599997.0
2006-08-22 10:28:00,1.57743,1.5775,1.57735,1.5775,202999997.0
2006-08-22 10:29:00,1.5775,1.5775,1.57732,1.57732,144600000.0
2006-08-22 10:30:00,1.57729,1.57753,1.57723,1.57745,150099999.0
2006-08-22 10:31:00,1.57745,1.57749,1.57722,1.57733,292100003.0
2006-08-22 10:32:00,1.57746,1.57756,1.57732,1.57732,295300000.0
2006-08-22 10:33:00,1.57739,1.57753,1.5773,1.57737,131800000.0
2006-08-22 10:34:00,1.57749,1.57758,1.57737,1.57737,250099998.0
2006-08-22 10:35:00,1.57742,1.57763,1.57737,1.5775,182100000.0
2006-08-22 10:36:00,1.57755,1.57763,1.57747,1.5775,327699994.0
2006-08-22 10:37:00,1.57739,1.57748,1.57722,1.57743,168500003.0
2006-08-22 10:38:00,1.57734,1.5775,1.57729,1.57743,219500006.0
2006-08-22 10:39:00,1.57745,1.57753,1.57736,1.57743,218500002.0
2006-08-22 10:40:00,1.57739,1.57752,1.57724,1.57743,284799997.0
2006-08-22 10:41:00,1.57748,1.57759,1.57735,1.57735,427299997.0
2006-08-22 10:42:00,1.57737,1.57759,1.57737,1.57758,232500000.0
2006-08-22 10:43:00,1.57756,1.57765,1.57714,1.57765,247400003.0
2006-08-22 10:44:00,1.5776,1.57768,1.57746,1.5776,274800004.0
2006-08-22 10:45:00,1.57771,1.57774,1.57767,1.57768,100600001.0
2006-08-22 10:46:00,1.5777,1.5778,1.57751,1.57762,189500000.0
2006-08-22 10:47:00,1.57763,1.57773,1.57736,1.57749,174900004.0
2006-08-22 10:48:00,1.57749,1.57761,1.57739,1.57756,253399999.0
2006-08-22 10:49:00,1.57742,1.57758,1.57738,1.57746,264100001.0
2006-08-22 10:50:00,1.57745,1.57748,1.57724,1.57735,413300001.0
2006-08-22 10:51:00,1.57726,1.57747,1.57711,1.57738,381800001.0
2006-08-22 10:52:00,1.57746,1.5775,1.57728,1.57743,278499998.0
2006-08-22 10:53:00,1.57741,1.57744,1.57727,1.57736,136500002.0
2006-08-22 10:54:00,1.57742,1.57751,1.57734,1.57734,297400000.0
2006-08-22 10:55:00,1.57728,1.57758,1.57728,1.57757,217699997.0
2006-08-22 10:56:00,1.57752,1.57762,1.57727,1.57749,257700000.0
2006-08-22 10:57:00,1.57753,1.57758,1.57733,1.57753,293399998.0
2006-08-22 10:58:00,1.57754,1.57754,1.57736,1.57736,251500000.0
2006-08-22 10:59:00,1.57745,1.57767,1.57745,1.5776,148699998.0
2006-08-22 11:00:00,1.57742,1.57779,1.57738,1.57751,409900006.0
2006-08-22 11:01:00,1.57751,1.57761,1.57724,1.57726,176800001.0
2006-08-22 11:02:00,1.57721,1.57741,1.57716,1.5773,291900006.0
2006-08-22 11:03:00,1.57721,1.57735,1.57709,1.57719,221799999.0
2006-08-22 11:04:00,1.57723,1.57758,1.57714,1.57758,227300003.0
2006-08-22 11:05:00,1.57742,1.57757,1.57739,1.57745,310200006.0
2006-08-22 11:06:00,1.5773,1.57752,1.5773,1.57736,392700002.0
2006-08-22 11:07:00,1.57742,1.57753,1.57734,1.57734,285100001.0
2006-08-22 11:08:00,1.57724,1.57741,1.57704,1.57708,346999999.0
2006-08-22 11:09:00,1.57703,1.57726,1.57697,1.57726,209100000.0
2006-08-22 11:10:00,1.57707,1.57721,1.57703,1.57715,340000001.0
2006-08-22 11:11:00,1.57719,1.57738,1.57713,1.57735,167299999.0
2006-08-22 11:12:00,1.57734,1.57734,1.57711,1.57716,390899996.0
2006-08-22 11:13:00,1.57723,1.57728,1.57702,1.57719,297499998.0
2006-08-22 11:14:00,1.57723,1.57729,1.57713,1.57722,312500000.0
2006-08-22 11:15:00,1.57708,1.57728,1.57701,1.57728,257999998.0
2006-08-22 11:16:00,1.57731,1.57731,1.57706,1.57722,346899998.0
2006-08-22 11:17:00,1.57707,1.57733,1.57707,1.57725,234399998.0
2006-08-22 11:18:00,1.57715,1.5773,1.57715,1.5773,222100003.0
2006-08-22 11:19:00,1.57715,1.5773,1.57711,1.5773,233799999.0
2006-08-22 11:20:00,1.57719,1.57735,1.57714,1.57725,408300000.0
2006-08-22 11:21:00,1.57723,1.5773,1.57714,1.5773,403400002.0
2006-08-22 11:22:00,1.5772,1.57727,1.57702,1.57702,184199999.0
2006-08-22 11:23:00,1.57704,1.57726,1.57698,1.57719,264400002.0
2006-08-22 11:24:00,1.5772,1.5773,1.57708,1.57715,499300001.0
2006-08-22 11:25:00,1.57712,1.5773,1.57697,1.5773,378700004.0
2006-08-22 11:26:00,1.57716,1.57723,1.57708,1.5772,226599997.0
2006-08-22 11:27:00,1.57707,1.57722,1.57707,1.57719,133200002.0
2006-08-22 11:28:00,1.57701,1.57718,1.57701,1.57715,236500000.0
2006-08-22 11:29:00,1.57705,1.57717,1.57697,1.57708,264400000.0
2006-08-22 11:30:00,1.57707,1.57709,1.57679,1.57694,305500001.0
2006-08-22 11:31:00,1.5769,1.57713,1.5769,1.57708,220799999.0
2006-08-22 11:32:00,1.57699,1.5771,1.5769,1.57701,444500000.0
2006-08-22 11:33:00,1.577,1.57714,1.57691,1.57714,472000000.0
2006-08-22 11:34:00,1.57708,1.57714,1.57691,1.577,456200006.0
2006-08-22 11:35:00,1.57697,1.57712,1.5769,1.57705,251599997.0
2006-08-22 11:36:00,1.57708,1.57708,1.57684,1.5769,234299998.0
2006-08-22 11:37:00,1.57687,1.57713,1.57687,1.57708,367100002.0
2006-08-22 11:38:00,1.57707,1.57719,1.57707,1.57717,213499998.0
2006-08-22 11:39:00,1.57705,1.57706,1.57691,1.57695,385899997.0
2006-08-22 11:40:00,1.57702,1.57713,1.57689,1.57702,271200002.0
2006-08-22 11:41:00,1.57703,1.57711,1.57687,1.57704,386600001.0
2006-08-22 11:42:00,1.5768,1.57699,1.57671,1.57696,273300001.0
2006-08-22 11:43:00,1.57689,1.577,1.57678,1.57689,382700002.0
2006-08-22 11:44:00,1.57686,1.57708,1.57686,1.57695,354999999.0
2006-08-22 11:45:00,1.57702,1.57704,1.57682,1.57684,431600002.0
2006-08-22 11:46:00,1.5769,1.577,1.57679,1.57692,207999997.0
2006-08-22 11:47:00,1.57687,1.577,1.57668,1.57683,206700001.0
2006-08-22 11:48:00,1.5768,1.57693,1.57666,1.57687,299300004.0
2006-08-22 11:49:00,1.57666,1.57696,1.57666,1.57685,362299999.0
2006-08-22 11:50:00,1.57682,1.57695,1.57682,1.5769,483400000.0
2006-08-22 11:51:00,1.57678,1.57699,1.57669,1.57696,399099995.0
2006-08-22 11:52:00,1.5769,1.577,1.57675,1.57692,262800004.0
2006-08-22 11:53:00,1.57699,1.57706,1.57688,1.57696,238200000.0
2006-08-22 11:54:00,1.57705,1.57705,1.5767,1.5767,304500001.0
2006-08-22 11:55:00,1.57678,1.57689,1.57663,1.57675,338600007.0
2006-08-22 11:56:00,1.57667,1.577,1.57662,1.577,256400003.0
2006-08-22 11:57:00,1.57706,1.57712,1.57691,1.57711,339000004.0
2006-08-22 11:58:00,1.57703,1.57713,1.57681,1.57707,354999997.0
2006-08-22 11:59:00,1.57703,1.5772,1.577,1.5772,225299998.0
2006-08-22 12:00:00,1.57709,1.5772,1.5769,1.57705,365699997.0
2006-08-22 12:01:00,1.57703,1.57716,1.57688,1.5769,361800005.0
2006-08-22 12:02:00,1.57695,1.5772,1.57695,1.57715,294099998.0
2006-08-22 12:03:00,1.57688,1.57703,1.57663,1.57695,259000002.0
2006-08-22 12:04:00,1.57688,1.57707,1.57669,1.57679,350900001.0
2006-08-22 12:05:00,1.57689,1.57695,1.57676,1.57688,278800004.0
2006-08-22 12:06:00,1.57683,1.57699,1.57662,1.57697,214200001.0
2006-08-22 12:07:00,1.57695,1.57696,1.57664,1.57664,322999998.0
2006-08-22 12:08:00,1.57681,1.57699,1.5767,1.57678,444799998.0
2006-08-22 12:09:00,1.5768,1.57688,1.57668,1.57688,317600001.0
2006-08-22 12:10:00,1.57669,1.57681,1.5762,1.57632,303399997.0
2006-08-22 12:11:00,1.57632,1.57642,1.5761,1.57629,265500000.0
2006-08-22 12:12:00,1.57634,1.57649,1.57631,1.57642,288400006.0
2006-08-22 12:13:00,1.57637,1.5767,1.57637,1.57645,163700000.0
2006-08-22 12:14:00,1.57666,1.5767,1.57654,1.57655,186900001.0
2006-08-22 12:15:00,1.57676,1.57685,1.5767,1.57677,226100000.0
2006-08-22 12:16:00,1.57664,1.57689,1.57664,1.57681,289500003.0
2006-08-22 12:17:00,1.57688,1.57696,1.5768,1.57687,223600000.0
2006-08-22 12:18:00,1.57685,1.5769,1.57669,1.57669,239000000.0
2006-08-22 12:19:00,1.57691,1.57691,1.5767,1.5767,313799998.0
2006-08-22 12:20:00,1.57678,1.57694,1.57677,1.57677,68899998.0
2006-08-22 12:21:00,1.57705,1.5771,1.57689,1.57707,315500001.0
2006-08-22 12:22:00,1.57691,1.57709,1.57689,1.57702,251799995.0
2006-08-22 12:23:00,1.57706,1.57726,1.57701,1.57701,278499994.0
2006-08-22 12:24:00,1.57721,1.57745,1.57721,1.57745,109100000.0
2006-08-22 12:25:00,1.57744,1.57752,1.57733,1.57744,324200000.0
2006-08-22 12:26:00,1.57725,1.57742,1.57722,1.57735,351200001.0
2006-08-22 12:27:00,1.57718,1.57731,1.57706,1.57731,270600002.0
2006-08-22 12:28:00,1.57708,1.5774,1.57708,1.57738,382900001.0
2006-08-22 12:29:00,1.57734,1.57735,1.57713,1.57726,368300004.0
2006-08-22 12:30:00,1.57721,1.57739,1.57717,1.57733,322300001.0
2006-08-22 12:31:00,1.5774,1.5774,1.57718,1.57732,200999999.0
2006-08-22 12:32:00,1.5773,1.57738,1.5771,1.57728,203100000.0
2006-08-22 12:33:00,1.57735,1.57735,1.57714,1.57714,105100000.0
2006-08-22 12:34:00,1.57712,1.57723,1.57708,1.57711,316200005.0
2006-08-22 12:35:00,1.57717,1.57726,1.57703,1.57725,418700001.0
2006-08-22 12:36:00,1.57722,1.57732,1.57712,1.5773,469600003.0
2006-08-22 12:37:00,1.57727,1.57733,1.57706,1.57706,418400000.0
2006-08-22 12:38:00,1.57724,1.57732,1.57711,1.57711,214800001.0
2006-08-22 12:39:00,1.57709,1.57723,1.57704,1.57719,258699999.0
2006-08-22 12:40:00,1.57714,1.5773,1.57699,1.57715,421499996.0
2006-08-22 12:41:00,1.57713,1.57722,1.57695,1.57695,294799997.0
2006-08-22 12:42:00,1.57715,1.5772,1.57701,1.57701,184300000.0
2006-08-22 12:43:00,1.57717,1.57728,1.57706,1.57715,326200004.0
2006-08-22 12:44:00,1.57719,1.57736,1.57705,1.57725,113299999.0
2006-08-22 12:45:00,1.57723,1.57737,1.57716,1.57723,224200002.0
2006-08-22 12:46:00,1.57723,1.5773,1.57704,1.57716,277699999.0
2006-08-22 12:47:00,1.57712,1.5774,1.57712,1.5774,260500000.0
2006-08-22 12:48:00,1.57719,1.5775,1.57719,1.5775,216999997.0
2006-08-22 12:49:00,1.57759,1.57765,1.57749,1.57765,128100001.0
2006-08-22 12:50:00,1.57759,1.57775,1.57748,1.57761,493700001.0
2006-08-22 12:51:00,1.57759,1.57769,1.57743,1.57753,117500000.0
2006-08-22 12:52:00,1.57736,1.57761,1.57714,1.57733,497499999.0
2006-08-22 12:53:00,1.57735,1.57751,1.57722,1.57751,242100001.0
2006-08-22 12:54:00,1.57747,1.57757,1.57739,1.5774,257200000.0
2006-08-22 12:55:00,1.57745,1.5776,1.57743,1.57753,207700001.0
2006-08-22 12:56:00,1.57747,1.57754,1.57731,1.57748,314700004.0
2006-08-22 12:57:00,1.5775,1.57771,1.57743,1.57753,354499997.0
2006-08-22 12:58:00,1.57742,1.57766,1.57742,1.57757,281700002.0
2006-08-22 12:59:00,1.57742,1.57766,1.57742,1.57754,154799999.0
2006-08-22 13:00:00,1.57745,1.57748,1.5773,1.57734,237200001.0
2006-08-22 13:01:00,1.5774,1.57748,1.57727,1.57732,328100003.0
2006-08-22 13:02:00,1.57747,1.57752,1.57728,1.57728,221299996.0
2006-08-22 13:03:00,1.57755,1.57756,1.57738,1.57751,310700002.0
2006-08-22 13:04:00,1.57741,1.5775,1.57724,1.57735,182999998.0
2006-08-22 13:05:00,1.57722,1.57746,1.57721,1.57746,202200002.0
2006-08-22 13:06:00,1.57731,1.57758,1.57731,1.57744,261599997.0
2006-08-22 13:07:00,1.57745,1.57759,1.57738,1.57753,360300005.0
2006-08-22 13:08:00,1.57755,1.57763,1.57741,1.57752,67100000.0
2006-08-22 13:09:00,1.57757,1.57762,1.57742,1.57754,236200001.0
2006-08-22 13:10:00,1.57737,1.57761,1.57737,1.57752,110500000.0
2006-08-22 13:11:00,1.57753,1.57753,1.57736,1.57736,54700000.0
2006-08-22 13:12:00,1.57738,1.57751,1.57731,1.57734,370900000.0
2006-08-22 13:13:00,1.57742,1.57745,1.57726,1.57745,364200006.0
2006-08-22 13:14:00,1.57746,1.57746,1.57729,1.57733,185699996.0
2006-08-22 13:15:00,1.57734,1.57744,1.57726,1.57728,258000001.0
2006-08-22 13:16:00,1.57726,1.57742,1.57717,1.57733,163399999.0
2006-08-22 13:17:00,1.57739,1.57746,1.57732,1.57738,60400000.0
2006-08-22 13:18:00,1.57731,1.57767,1.57731,1.57753,432600004.0
2006-08-22 13:19:00,1.57737,1.57755,1.57737,1.57745,287300001.0
2006-08-22 13:20:00,1.57755,1.57757,1.57738,1.57738,258800002.0
2006-08-22 13:21:00,1.57746,1.57754,1.57736,1.57743,230000002.0
2006-08-22 13:22:00,1.57752,1.57755,1.5774,1.5775,394900003.0
2006-08-22 13:23:00,1.57754,1.57757,1.57729,1.57729,220499998.0
2006-08-22 13:24:00,1.57736,1.57761,1.57736,1.57757,217100002.0
2006-08-22 13:25:00,1.57751,1.57766,1.57731,1.57758,329599995.0
2006-08-22 13:26:00,1.57755,1.57768,1.57738,1.57752,284700001.0
2006-08-22 13:27:00,1.57744,1.57768,1.57743,1.5775,283299998.0
2006-08-22 13:28:00,1.5773,1.57751,1.5773,1.5775,347500005.0
2006-08-22 13:29:00,1.57738,1.57747,1.57724,1.57736,320400002.0
2006-08-22 13:30:00,1.57745,1.57753,1.57734,1.57747,199099999.0
2006-08-22 13:31:00,1.57749,1.57761,1.5774,1.57753,278400002.0
2006-08-22 13:32:00,1.57742,1.5776,1.57742,1.57755,331199999.0
2006-08-22 13:33:00,1.57739,1.57757,1.57735,1.57755,226600003.0
2006-08-22 13:34:00,1.57758,1.57758,1.57733,1.5774,230100001.0
2006-08-22 13:35:00,1.57735,1.57749,1.57728,1.57739,223300001.0
2006-08-22 13:36:00,1.57727,1.57741,1.57712,1.57726,335200002.0
2006-08-22 13:37:00,1.57725,1.57742,1.57722,1.57738,141400002.0
2006-08-22 13:38:00,1.57734,1.57748,1.57734,1.57748,225900000.0
2006-08-22 13:39:00,1.57746,1.57756,1.57736,1.57748,217199998.0
2006-08-22 13:40:00,1.5775,1.57752,1.5773,1.57731,348200005.0
2006-08-22 13:41:00,1.57734,1.57747,1.57721,1.57738,103800002.0
2006-08-22 13:42:00,1.57735,1.57752,1.57733,1.57745,190299997.0
2006-08-22 13:43:00,1.57748,1.57748,1.57725,1.57725,261899997.0
2006-08-22 13:44:00,1.57742,1.57744,1.57721,1.5773,258100005.0
2006-08-22 13:45:00,1.57718,1.57731,1.57718,1.57731,89500000.0
2006-08-22 13:46:00,1.57727,1.57733,1.57715,1.57722,202900000.0
2006-08-22 13:47:00,1.57706,1.57728,1.57696,1.57711,405599995.0
2006-08-22 13:48:00,1.57726,1.57739,1.57712,1.57718,373000006.0
2006-08-22 13:49:00,1.57721,1.57727,1.57709,1.57723,159500001.0
2006-08-22 13:50:00,1.57714,1.57731,1.57707,1.5772,232500001.0
2006-08-22 13:51:00,1.57715,1.57741,1.57706,1.57716,383400000.0
2006-08-22 13:52:00,1.57699,1.57716,1.57697,1.57714,273200000.0
2006-08-22 13:53:00,1.57712,1.57712,1.57695,1.57695,343100007.0
2006-08-22 13:54:00,1.57718,1.57722,1.57695,1.57714,221400002.0
2006-08-22 13:55:00,1.57723,1.57733,1.57712,1.57721,397200005.0
2006-08-22 13:56:00,1.5772,1.57723,1.57703,1.57715,364100003.0
2006-08-22 13:57:00,1.57712,1.57723,1.57699,1.57699,431299999.0
2006-08-22 13:58:00,1.57688,1.577,1.57666,1.57673,308699998.0
2006-08-22 13:59:00,1.57656,1.57685,1.57656,1.57684,314799999.0
2006-08-22 14:00:00,1.57695,1.57723,1.57695,1.5772,241400001.0
2006-08-22 14:01:00,1.57719,1.57743,1.57705,1.57716,493300001.0
2006-08-22 14:02:00,1.57745,1.57755,1.57734,1.57745,398100004.0
2006-08-22 14:03:00,1.57709,1.57756,1.57709,1.57749,481200000.0
2006-08-22 14:04:00,1.57736,1.5775,1.57726,1.57738,282299998.0
2006-08-22 14:05:00,1.57725,1.57729,1.57704,1.57728,195600000.0
2006-08-22 14:06:00,1.57722,1.5774,1.57706,1.57737,311999998.0
2006-08-22 14:07:00,1.57729,1.57758,1.5772,1.57758,207299999.0
2006-08-22 14:08:00,1.5776,1.57772,1.57742,1.57755,227600000.0
2006-08-22 14:09:00,1.57759,1.57778,1.5775,1.57752,320600003.0
2006-08-22 14:10:00,1.57765,1.57768,1.57749,1.57751,309000000.0
2006-08-22 14:11:00,1.57758,1.57775,1.5775,1.57757,401999994.0
2006-08-22 14:12:00,1.57753,1.57771,1.57744,1.57755,345800003.0
2006-08-22 14:13:00,1.57769,1.57776,1.57746,1.57771,261099997.0
2006-08-22 14:14:00,1.57771,1.57771,1.57741,1.57743,311000001.0
2006-08-22 14:15:00,1.57763,1.57763,1.5774,1.57743,185400004.0
2006-08-22 14:16:00,1.57733,1.57751,1.57731,1.57747,426699998.0
2006-08-22 14:17:00,1.57746,1.57747,1.57728,1.57735,195100001.0
2006-08-22 14:18:00,1.57752,1.57752,1.57728,1.57734,312399999.0
2006-08-22 14:19:00,1.57743,1.57751,1.57734,1.57742,353000002.0
2006-08-22 14:20:00,1.5774,1.57748,1.57714,1.57748,454199997.0
2006-08-22 14:21:00,1.57752,1.57752,1.57735,1.57741,241299997.0
2006-08-22 14:22:00,1.57739,1.57762,1.57739,1.57758,350499996.0
2006-08-22 14:23:00,1.57758,1.57768,1.57748,1.57758,346299996.0
2006-08-22 14:24:00,1.57761,1.5777,1.5775,1.57751,314199996.0
2006-08-22 14:25:00,1.57742,1.57762,1.57742,1.57754,194799998.0
2006-08-22 14:26:00,1.57746,1.57756,1.5773,1.57741,303800000.0
2006-08-22 14:27:00,1.57754,1.57773,1.57748,1.5776,281600002.0
2006-08-22 14:28:00,1.57727,1.57748,1.57726,1.57742,275199996.0
2006-08-22 14:29:00,1.57739,1.57756,1.57734,1.57754,357000006.0
2006-08-22 14:30:00,1.57752,1.57752,1.57725,1.57725,373400004.0
2006-08-22 14:31:00,1.57732,1.57747,1.57725,1.57737,338599997.0
2006-08-22 14:32:00,1.57751,1.57765,1.57743,1.57754,432700004.0
2006-08-22 14:33:00,1.57751,1.57757,1.57742,1.57749,315500000.0
2006-08-22 14:34:00,1.57748,1.57762,1.57739,1.5775,356199995.0
2006-08-22 14:35:00,1.57739,1.5776,1.57721,1.57741,368200002.0
2006-08-22 14:36:00,1.57733,1.57751,1.57727,1.57738,334100000.0
2006-08-22 14:37:00,1.57743,1.57755,1.57737,1.57737,274800001.0
2006-08-22 14:38:00,1.5775,1.57754,1.57734,1.57751,311900002.0
2006-08-22 14:39:00,1.5775,1.5775,1.57733,1.57745,300400000.0
2006-08-22 14:40:00,1.57753,1.57753,1.57733,1.57733,73299998.0
2006-08-22 14:41:00,1.57743,1.5775,1.57733,1.57743,80300000.0
2006-08-22 14:42:00,1.57752,1.57752,1.57725,1.57743,417599996.0
2006-08-22 14:43:00,1.57731,1.57747,1.57723,1.57745,388800001.0
2006-08-22 14:44:00,1.57743,1.57749,1.5773,1.5773,296100003.0
2006-08-22 14:45:00,1.57748,1.57749,1.57727,1.57742,243100000.0
2006-08-22 14:46:00,1.5773,1.5775,1.57721,1.57732,437800002.0
2006-08-22 14:47:00,1.57736,1.57751,1.5773,1.57743,357999999.0
2006-08-22 14:48:00,1.57729,1.57748,1.57718,1.57741,267600000.0
2006-08-22 14:49:00,1.57726,1.57742,1.57718,1.57734,220500002.0
2006-08-22 14:50:00,1.57749,1.57749,1.57725,1.57736,311500004.0
2006-08-22 14:51:00,1.57728,1.57744,1.57719,1.57741,352800006.0
2006-08-22 14:52:00,1.57736,1.57743,1.57729,1.57741,188999999.0
2006-08-22 14:53:00,1.57738,1.57741,1.57716,1.57716,184200001.0
2006-08-22 14:54:00,1.57728,1.57737,1.57715,1.57722,351400000.0
2006-08-22 14:55:00,1.5773,1.57734,1.57709,1.57709,130199999.0
2006-08-22 14:56:00,1.57733,1.57733,1.57722,1.57722,63900000.0
2006-08-22 14:57:00,1.57733,1.57748,1.5773,1.57738,444300001.0
2006-08-22 14:58:00,1.57731,1.5774,1.57718,1.5772,423099996.0
2006-08-22 14:59:00,1.57722,1.57739,1.57713,1.5773,332800002.0
2006-08-22 15:00:00,1.57721,1.57734,1.57711,1.5773,360600007.0
2006-08-22 15:01:00,1.57717,1.57738,1.57714,1.5772,411700001.0
2006-08-22 15:02:00,1.57732,1.5774,1.57715,1.5772,178600000.0
2006-08-22 15:03:00,1.57706,1.57726,1.57706,1.5772,300900001.0
2006-08-22 15:04:00,1.5772,1.57725,1.57703,1.5771,291900002.0
2006-08-22 15:05:00,1.57707,1.57722,1.57686,1.57717,238699998.0
2006-08-22 15:06:00,1.57715,1.57736,1.57705,1.5772,261300003.0
2006-08-22 15:07:00,1.57706,1.57731,1.57706,1.5773,391499998.0
2006-08-22 15:08:00,1.57717,1.57733,1.57699,1.57721,392900005.0
2006-08-22 15:09:00,1.57745,1.57781,1.57744,1.5776,342900000.0
2006-08-22 15:10:00,1.57751,1.57766,1.57735,1.57752,197400000.0
2006-08-22 15:11:00,1.57752,1.57755,1.57733,1.57733,266800001.0
2006-08-22 15:12:00,1.57749,1.57749,1.57732,1.57744,183400001.0
2006-08-22 15:13:00,1.57748,1.57766,1.57736,1.57736,208500001.0
2006-08-22 15:14:00,1.57735,1.5776,1.57729,1.57748,289099999.0
2006-08-22 15:15:00,1.57748,1.57775,1.57748,1.57769,391600000.0
2006-08-22 15:16:00,1.57777,1.578,1.57768,1.578,195599996.0
2006-08-22 15:17:00,1.57805,1.57806,1.57788,1.57794,298599997.0
2006-08-22 15:18:00,1.57796,1.57803,1.57773,1.57801,325000003.0
2006-08-22 15:19:00,1.57785,1.57796,1.57763,1.57777,320999999.0
2006-08-22 15:20:00,1.57775,1.57792,1.57763,1.57774,324599999.0
2006-08-22 15:21:00,1.57779,1.57797,1.57764,1.57787,224800002.0
2006-08-22 15:22:00,1.57785,1.57804,1.57781,1.57785,314299999.0
2006-08-22 15:23:00,1.57798,1.57814,1.57785,1.57785,127500001.0
2006-08-22 15:24:00,1.57811,1.5783,1.57811,1.57827,268700001.0
2006-08-22 15:25:00,1.57835,1.57835,1.57808,1.57808,197299998.0
2006-08-22 15:26:00,1.57823,1.5783,1.5781,1.57823,290799997.0
2006-08-22 15:27:00,1.57828,1.57833,1.57823,1.57823,188499995.0
2006-08-22 15:28:00,1.57832,1.57839,1.57821,1.57832,402100003.0
2006-08-22 15:29:00,1.57842,1.57854,1.57829,1.57841,184500001.0
2006-08-22 15:30:00,1.57836,1.57837,1.57807,1.57827,168500000.0
2006-08-22 15:31:00,1.57837,1.57848,1.57824,1.57836,278900004.0
2006-08-22 15:32:00,1.57826,1.57845,1.57817,1.57825,529099996.0
2006-08-22 15:33:00,1.57855,1.57866,1.57833,1.57857,336400002.0
2006-08-22 15:34:00,1.57859,1.57868,1.57843,1.57863,223199999.0
2006-08-22 15:35:00,1.57866,1.57875,1.57848,1.57857,263600001.0
2006-08-22 15:36:00,1.57854,1.57871,1.57842,1.57855,215800002.0
2006-08-22 15:37:00,1.57857,1.57874,1.57849,1.57862,149800003.0
2006-08-22 15:38:00,1.57851,1.57863,1.5784,1.57852,277099997.0
2006-08-22 15:39:00,1.57849,1.57857,1.5784,1.57845,151599997.0
2006-08-22 15:40:00,1.57856,1.57869,1.57845,1.57859,393600001.0
2006-08-22 15:41:00,1.57848,1.57872,1.57848,1.57872,199499997.0
2006-08-22 15:42:00,1.57856,1.57867,1.5785,1.57856,303400004.0
2006-08-22 15:43:00,1.57862,1.57869,1.57851,1.57851,278600003.0
2006-08-22 15:44:00,1.57856,1.57862,1.57847,1.57856,151699997.0
2006-08-22 15:45:00,1.57843,1.57858,1.57833,1.57849,258100003.0
2006-08-22 15:46:00,1.57828,1.57849,1.57827,1.57843,361699997.0
2006-08-22 15:47:00,1.5784,1.57855,1.57834,1.5785,302100000.0
2006-08-22 15:48:00,1.57852,1.57858,1.57838,1.57851,357300000.0
2006-08-22 15:49:00,1.57831,1.57856,1.57831,1.57855,339600004.0
2006-08-22 15:50:00,1.57845,1.57847,1.57824,1.57835,370600006.0
2006-08-22 15:51:00,1.57843,1.57847,1.57817,1.57817,218000004.0
2006-08-22 15:52:00,1.57831,1.57849,1.57831,1.57835,353200003.0
2006-08-22 15:53:00,1.57853,1.57862,1.57842,1.57842,116100001.0
2006-08-22 15:54:00,1.57856,1.57862,1.57833,1.57853,409099998.0
2006-08-22 15:55:00,1.57855,1.57856,1.57831,1.57856,196099998.0
2006-08-22 15:56:00,1.57846,1.57867,1.57844,1.57867,499900008.0
2006-08-22 15:57:00,1.57856,1.57885,1.57856,1.57885,222200000.0
2006-08-22 15:58:00,1.57888,1.57921,1.57874,1.57921,204900000.0
2006-08-22 15:59:00,1.57922,1.57924,1.57909,1.57909,227699999.0
2006-08-22 16:00:00,1.57899,1.57921,1.57894,1.57913,379599998.0
2006-08-22 16:01:00,1.57903,1.57916,1.57885,1.57902,461600003.0
2006-08-22 16:02:00,1.57907,1.57916,1.57889,1.57894,182800000.0
2006-08-22 16:03:00,1.5791,1.57924,1.57889,1.57917,435699994.0
2006-08-22 16:04:00,1.57905,1.57917,1.57905,1.57913,116500005.0
2006-08-22 16:05:00,1.57919,1.57925,1.57901,1.57907,326699997.0
2006-08-22 16:06:00,1.57897,1.57922,1.57897,1.57917,308500003.0
2006-08-22 16:07:00,1.5791,1.57918,1.57892,1.57906,283600000.0
2006-08-22 16:08:00,1.57931,1.57965,1.57929,1.57965,176699998.0
2006-08-22 16:09:00,1.57969,1.57991,1.57968,1.57985,341499998.0
2006-08-22 16:10:00,1.57982,1.57992,1.57957,1.57982,185100001.0
2006-08-22 16:11:00,1.57982,1.57989,1.57955,1.57968,108300000.0
2006-08-22 16:12:00,1.57946,1.5796,1.57941,1.57958,172800001.0
2006-08-22 16:13:00,1.57954,1.57993,1.57938,1.57971,238300001.0
2006-08-22 16:14:00,1.57965,1.57998,1.57951,1.57998,421600002.0
2006-08-22 16:15:00,1.57962,1.58006,1.57962,1.57998,236199999.0
2006-08-22 16:16:00,1.57988,1.58004,1.57981,1.58001,432100004.0
2006-08-22 16:17:00,1.58002,1.58021,1.58001,1.58018,148100001.0
2006-08-22 16:18:00,1.58012,1.58024,1.57992,1.58012,232400000.0
2006-08-22 16:19:00,1.58019,1.58029,1.58009,1.58014,210799998.0
2006-08-22 16:20:00,1.58026,1.58027,1.58006,1.58006,372600001.0
2006-08-22 16:21:00,1.58022,1.58027,1.58014,1.58026,54300001.0
2006-08-22 16:22:00,1.58043,1.58066,1.58036,1.58051,179699997.0
2006-08-22 16:23:00,1.58069,1.58085,1.58063,1.58082,237899997.0
2006-08-22 16:24:00,1.58056,1.58079,1.58053,1.58075,483099997.0
2006-08-22 16:25:00,1.58054,1.58079,1.58054,1.58061,254199997.0
2006-08-22 16:26:00,1.58043,1.5806,1.58016,1.58027,164400000.0
2006-08-22 16:27:00,1.5804,1.58054,1.58028,1.58032,317600002.0
2006-08-22 16:28:00,1.58038,1.58065,1.58024,1.58051,235000000.0
2006-08-22 16:29:00,1.58062,1.58073,1.58045,1.58066,201400003.0
2006-08-22 16:30:00,1.58058,1.58077,1.58037,1.58077,318500005.0
2006-08-22 16:31:00,1.5806,1.58072,1.58035,1.58055,312500005.0
2006-08-22 16:32:00,1.58049,1.5806,1.58038,1.58051,250900003.0
2006-08-22 16:33:00,1.5806,1.58072,1.5804,1.58059,412500004.0
2006-08-22 16:34:00,1.58045,1.58062,1.58039,1.58052,382799997.0
2006-08-22 16:35:00,1.5805,1.58067,1.58034,1.58044,316900002.0
2006-08-22 16:36:00,1.58039,1.58054,1.58038,1.58047,410600007.0
2006-08-22 16:37:00,1.58044,1.58053,1.58036,1.58043,322100003.0
2006-08-22 16:38:00,1.58043,1.58047,1.58011,1.58038,361400000.0
2006-08-22 16:39:00,1.5803,1.58048,1.5802,1.58048,302000001.0
2006-08-22 16:40:00,1.5803,1.58041,1.5803,1.58039,101300002.0
2006-08-22 16:41:00,1.58036,1.58037,1.58009,1.58009,163900002.0
2006-08-22 16:42:00,1.57999,1.58032,1.57999,1.5803,413500000.0
2006-08-22 16:43:00,1.58022,1.58022,1.57981,1.58011,244300001.0
2006-08-22 16:44:00,1.58008,1.58026,1.58,1.58011,398200004.0
2006-08-22 16:45:00,1.58005,1.58025,1.58,1.58006,356899996.0
2006-08-22 16:46:00,1.58015,1.58024,1.58002,1.5801,244700007.0
2006-08-22 16:47:00,1.57992,1.58004,1.5799,1.58004,248300000.0
2006-08-22 16:48:00,1.57994,1.58004,1.57974,1.57977,288399996.0
2006-08-22 16:49:00,1.57979,1.57995,1.57978,1.57981,281800001.0
2006-08-22 16:50:00,1.57983,1.58001,1.57975,1.57996,332199998.0
2006-08-22 16:51:00,1.57992,1.57998,1.57964,1.57964,283400003.0
2006-08-22 16:52:00,1.57985,1.58007,1.57985,1.58007,275099998.0
2006-08-22 16:53:00,1.57995,1.58005,1.57989,1.57997,184199995.0
2006-08-22 16:54:00,1.57985,1.58004,1.57969,1.57984,447600000.0
2006-08-22 16:55:00,1.58005,1.58028,1.58004,1.58028,402600000.0
2006-08-22 16:56:00,1.58031,1.58031,1.58011,1.58017,406299997.0
2006-08-22 16:57:00,1.58022,1.5803,1.58007,1.58017,360899997.0
2006-08-22 16:58:00,1.58005,1.58021,1.57987,1.57987,343100003.0
2006-08-22 16:59:00,1.57982,1.58002,1.57982,1.57991,104399999.0
2006-08-22 17:00:00,1.57974,1.5799,1.57956,1.57985,211500000.0
2006-08-22 17:01:00,1.57988,1.57988,1.57964,1.57977,229500001.0
2006-08-22 17:02:00,1.57964,1.57978,1.57961,1.57976,170800002.0
2006-08-22 17:03:00,1.57983,1.57992,1.57963,1.57963,225500003.0
2006-08-22 17:04:00,1.57976,1.57985,1.57949,1.57949,262799999.0
2006-08-22 17:05:00,1.57967,1.57978,1.5796,1.5797,499300003.0
2006-08-22 17:06:00,1.57963,1.57982,1.57955,1.57972,216600001.0
2006-08-22 17:07:00,1.57967,1.57976,1.5795,1.57962,255200001.0
2006-08-22 17:08:00,1.57956,1.57997,1.57956,1.57997,521199996.0
2006-08-22 17:09:00,1.57969,1.57988,1.57962,1.5797,237699999.0
2006-08-22 17:10:00,1.57965,1.57978,1.57952,1.57965,232800000.0
2006-08-22 17:11:00,1.57949,1.57971,1.57949,1.57952,276900003.0
2006-08-22 17:12:00,1.57968,1.5799,1.57968,1.57983,291700005.0
2006-08-22 17:13:00,1.5798,1.57982,1.57956,1.57969,360699998.0
2006-08-22 17:14:00,1.5798,1.57997,1.5798,1.57982,183700000.0
2006-08-22 17:15:00,1.58001,1.58008,1.57977,1.5798,219800000.0
2006-08-22 17:16:00,1.57989,1.57999,1.57976,1.57986,468900006.0
2006-08-22 17:17:00,1.57975,1.57998,1.57975,1.57989,288099998.0
2006-08-22 17:18:00,1.57972,1.57993,1.57972,1.57989,259900005.0
2006-08-22 17:19:00,1.57993,1.58001,1.57978,1.57991,306499998.0
2006-08-22 17:20:00,1.57994,1.57994,1.57977,1.5798,211499998.0
2006-08-22 17:21:00,1.57985,1.58,1.57983,1.58,190700001.0
2006-08-22 17:22:00,1.57995,1.57998,1.57974,1.57989,310900001.0
2006-08-22 17:23:00,1.57984,1.57999,1.57975,1.57983,225899999.0
2006-08-22 17:24:00,1.57993,1.58,1.57974,1.5799,289000002.0
2006-08-22 17:25:00,1.5799,1.58008,1.5798,1.57999,337900003.0
2006-08-22 17:26:00,1.57991,1.58002,1.57979,1.57998,432400001.0
2006-08-22 17:27:00,1.57991,1.58006,1.57991,1.57997,440400010.0
2006-08-22 17:28:00,1.57983,1.57997,1.57979,1.57997,255100005.0
2006-08-22 17:29:00,1.57985,1.58003,1.57984,1.58003,209500002.0
2006-08-22 17:30:00,1.5799,1.58003,1.57977,1.5799,194700002.0
2006-08-22 17:31:00,1.57996,1.58005,1.57983,1.57987,397300003.0
2006-08-22 17:32:00,1.57975,1.58008,1.57975,1.58006,140700000.0
2006-08-22 17:33:00,1.57994,1.58006,1.57989,1.57997,278300002.0
2006-08-22 17:34:00,1.57984,1.57998,1.5798,1.57984,160800003.0
2006-08-22 17:35:00,1.57997,1.57997,1.57977,1.57988,86600000.0
2006-08-22 17:36:00,1.57974,1.5801,1.57974,1.57992,166000000.0
2006-08-22 17:37:00,1.57986,1.5801,1.57986,1.58005,431399992.0
2006-08-22 17:38:00,1.58008,1.58016,1.57998,1.57998,124000000.0
2006-08-22 17:39:00,1.57995,1.58014,1.5799,1.58012,255499995.0
2006-08-22 17:40:00,1.57984,1.58014,1.57984,1.58014,194099999.0
2006-08-22 17:41:00,1.58008,1.58016,1.57994,1.58004,367800000.0
2006-08-22 17:42:00,1.57999,1.58007,1.57983,1.57995,237100000.0
2006-08-22 17:43:00,1.57987,1.58,1.57972,1.5798,340199999.0
2006-08-22 17:44:00,1.57985,1.58003,1.57964,1.57994,305600000.0
2006-08-22 17:45:00,1.57986,1.58004,1.57986,1.57995,374800003.0
2006-08-22 17:46:00,1.57992,1.58014,1.57986,1.57999,331500004.0
2006-08-22 17:47:00,1.57996,1.58012,1.57995,1.58005,303400000.0
2006-08-22 17:48:00,1.58003,1.58005,1.57982,1.57996,206100001.0
2006-08-22 17:49:00,1.57984,1.58003,1.57978,1.57999,415899998.0
2006-08-22 17:50:00,1.57993,1.58003,1.57973,1.57993,208099999.0
2006-08-22 17:51:00,1.58001,1.58012,1.57992,1.57998,301100001.0
2006-08-22 17:52:00,1.58005,1.58012,1.57991,1.5801,156100000.0
2006-08-22 17:53:00,1.57986,1.58006,1.57981,1.57993,313100002.0
2006-08-22 17:54:00,1.57987,1.58004,1.5798,1.57995,274700001.0
2006-08-22 17:55:00,1.57987,1.57995,1.57972,1.57987,335200004.0
2006-08-22 17:56:00,1.5798,1.57981,1.57963,1.57967,281900001.0
2006-08-22 17:57:00,1.57982,1.57993,1.57974,1.57976,268000006.0
2006-08-22 17:58:00,1.57959,1.57997,1.57959,1.57997,191799998.0
2006-08-22 17:59:00,1.57998,1.58,1.57977,1.57977,439899997.0
2006-08-22 18:00:00,1.57989,1.57999,1.57966,1.57992,434900001.0
2006-08-22 18:01:00,1.58,1.58,1.5799,1.58,1951600002.0
2006-08-22 18:02:00,1.5799,1.58,1.5799,1.5799,1951600002.0
2006-08-22 18:03:00,1.58,1.58,1.5799,1.5799,1951600002.0
2006-08-22 18:04:00,1.58,1.58,1.5799,1.5799,1951600002.0
2006-08-22 18:05:00,1.58,1.58,1.5799,1.58,1951600002.0
2006-08-22 18:07:00,1.5801,1.5801,1.5799,1.5799,1951600002.0
2006-08-22 18:08:00,1.58,1.5801,1.5799,1.58,1951600002.0
2006-08-22 18:09:00,1.57992,1.58014,1.57975,1.57993,1951600002.0
2006-08-22 18:10:00,1.58,1.5801,1.58,1.5801,1635800003.0
2006-08-22 18:11:00,1.57995,1.58,1.57972,1.57983,1635800003.0
2006-08-22 18:12:00,1.57999,1.58001,1.57984,1.57985,1581099997.0
2006-08-22 18:13:00,1.57998,1.58007,1.57982,1.57995,1510300005.0
2006-08-22 18:14:00,1.5799,1.58,1.5799,1.58,915100002.0
2006-08-22 18:15:00,1.57998,1.58007,1.5798,1.58,915100002.0
2006-08-22 18:16:00,1.5801,1.5802,1.58,1.5802,1865200003.0
2006-08-22 18:17:00,1.58023,1.58023,1.57993,1.58005,1865200003.0
2006-08-22 18:18:00,1.57992,1.58022,1.57992,1.58005,966900016.0
2006-08-22 18:19:00,1.5801,1.5802,1.5801,1.5802,2004100007.0
2006-08-22 18:20:00,1.58022,1.58028,1.58003,1.5801,2004100007.0
2006-08-22 18:21:00,1.58022,1.5803,1.58009,1.58021,795499999.0
2006-08-22 18:22:00,1.58023,1.58029,1.58009,1.58018,865000008.0
2006-08-22 18:23:00,1.5804,1.5805,1.5803,1.5803,1307599995.0
2006-08-22 18:24:00,1.5802,1.5803,1.5802,1.5803,1307599995.0
2006-08-22 18:25:00,1.5804,1.5804,1.5803,1.5803,1307599995.0
2006-08-22 18:26:00,1.5804,1.5805,1.5804,1.5804,1307599995.0
2006-08-22 18:27:00,1.58037,1.58038,1.58001,1.58018,1307599995.0
2006-08-22 18:28:00,1.5805,1.5805,1.5803,1.5804,1934299998.0
2006-08-22 18:29:00,1.58031,1.58047,1.58029,1.5804,1934299998.0
2006-08-22 18:30:00,1.58024,1.5805,1.58024,1.58038,1149300004.0
2006-08-22 18:31:00,1.5804,1.58045,1.58023,1.58036,955600004.0
2006-08-22 18:32:00,1.58042,1.58042,1.58012,1.58016,1364200011.0
2006-08-22 18:33:00,1.5803,1.5806,1.5802,1.5806,1274700005.0
2006-08-22 18:34:00,1.5805,1.5806,1.5805,1.5805,1274700005.0
2006-08-22 18:35:00,1.5806,1.5807,1.5805,1.5806,1274700005.0
2006-08-22 18:36:00,1.58059,1.58059,1.58032,1.58053,1274700005.0
2006-08-22 18:37:00,1.58058,1.58058,1.58031,1.58037,1872100000.0
2006-08-22 18:38:00,1.58039,1.58053,1.58028,1.58045,1390300004.0
2006-08-22 18:39:00,1.58048,1.58067,1.58044,1.58063,1892899995.0
2006-08-22 18:40:00,1.5808,1.5808,1.5807,1.5807,1045600001.0
2006-08-22 18:41:00,1.5806,1.58073,1.58045,1.58055,1045600001.0
2006-08-22 18:42:00,1.58059,1.58068,1.58038,1.5806,1156800001.0
2006-08-22 18:43:00,1.58063,1.58065,1.58048,1.58056,605300002.0
2006-08-22 18:44:00,1.58067,1.58067,1.58028,1.58057,1015999995.0
2006-08-22 18:45:00,1.58048,1.58069,1.58042,1.58064,447899995.0
2006-08-22 18:46:00,1.58057,1.58077,1.58047,1.58062,278800007.0
2006-08-22 18:47:00,1.58068,1.5807,1.5805,1.58058,141499997.0
2006-08-22 18:48:00,1.5807,1.58075,1.58053,1.58059,1170999993.0
2006-08-22 18:49:00,1.58077,1.58077,1.58057,1.58065,350300002.0
2006-08-22 18:50:00,1.58067,1.58077,1.58058,1.58062,507000007.0
2006-08-22 18:51:00,1.58067,1.58088,1.5806,1.58075,1579100008.0
2006-08-22 18:52:00,1.58078,1.58081,1.58063,1.58073,1135099991.0
2006-08-22 18:53:00,1.58077,1.58083,1.58063,1.58075,1334800006.0
2006-08-22 18:54:00,1.58072,1.58079,1.58054,1.58067,779600006.0
2006-08-22 18:55:00,1.58079,1.58079,1.58052,1.58052,1703600005.0
2006-08-22 18:56:00,1.58063,1.5807,1.58049,1.5807,1092799995.0
2006-08-22 18:57:00,1.5807,1.58078,1.58053,1.58068,738700006.0
2006-08-22 18:58:00,1.5808,1.58081,1.58054,1.58075,1045600000.0
2006-08-22 18:59:00,1.58061,1.58081,1.58055,1.58055,1765799997.0
2006-08-22 19:00:00,1.58046,1.58072,1.58046,1.58058,443699998.0
2006-08-22 19:01:00,1.58069,1.58074,1.58046,1.58064,426400000.0
2006-08-22 19:02:00,1.58068,1.58081,1.58051,1.58058,903600000.0
2006-08-22 19:03:00,1.58064,1.58064,1.58051,1.58051,419299999.0
2006-08-22 19:04:00,1.5806,1.5806,1.5805,1.5805,175700000.0
2006-08-22 19:05:00,1.58062,1.58072,1.58051,1.5807,845900002.0
2006-08-22 19:06:00,1.58069,1.58072,1.58046,1.58046,1834000003.0
2006-08-22 19:07:00,1.58055,1.58069,1.58039,1.58039,935099987.0
2006-08-22 19:08:00,1.5806,1.58072,1.58048,1.58052,1706900006.0
2006-08-22 19:09:00,1.5805,1.5807,1.58044,1.58065,1421400000.0
2006-08-22 19:10:00,1.58068,1.58082,1.58053,1.58069,787000001.0
2006-08-22 19:11:00,1.58058,1.58065,1.58045,1.5806,1262800002.0
2006-08-22 19:12:00,1.58055,1.58059,1.58041,1.58048,628600003.0
2006-08-22 19:13:00,1.5805,1.58065,1.58046,1.58065,515199999.0
2006-08-22 19:14:00,1.5805,1.58065,1.58049,1.58065,291300002.0
2006-08-22 19:15:00,1.58064,1.58065,1.5805,1.58058,1170300004.0
2006-08-22 19:16:00,1.58057,1.58063,1.5804,1.58052,686400006.0
2006-08-22 19:17:00,1.58057,1.58072,1.5804,1.58055,879499999.0
2006-08-22 19:18:00,1.58063,1.58068,1.58041,1.58046,738100002.0
2006-08-22 19:19:00,1.58058,1.58067,1.58046,1.58054,1001400002.0
2006-08-22 19:20:00,1.58065,1.58065,1.58037,1.5805,1231799999.0
2006-08-22 19:21:00,1.58058,1.58065,1.58047,1.5805,1012300006.0
2006-08-22 19:22:00,1.58064,1.58073,1.58056,1.58061,178200000.0
2006-08-22 19:23:00,1.58063,1.58079,1.58056,1.58071,642400010.0
2006-08-22 19:24:00,1.58071,1.58073,1.58057,1.58064,505100001.0
2006-08-22 19:25:00,1.5806,1.58072,1.5805,1.5805,1018700008.0
2006-08-22 19:26:00,1.58054,1.58066,1.58041,1.58054,1130400004.0
2006-08-22 19:27:00,1.5806,1.58063,1.58047,1.58047,1147099999.0
2006-08-22 19:28:00,1.58047,1.58068,1.58046,1.58056,436100003.0
2006-08-22 19:29:00,1.5806,1.5808,1.58045,1.58045,609999993.0
2006-08-22 19:30:00,1.5809,1.5809,1.5809,1.5809,1659399998.0
2006-08-22 19:31:00,1.58083,1.58086,1.58057,1.58064,1659399998.0
2006-08-22 19:32:00,1.58079,1.58094,1.58068,1.58074,1117400004.0
2006-08-22 19:33:00,1.58088,1.58098,1.58073,1.58073,691500006.0
2006-08-22 19:34:00,1.58082,1.58099,1.58074,1.5809,1799000005.0
2006-08-22 19:35:00,1.58091,1.58104,1.58062,1.58094,1336999992.0
2006-08-22 19:36:00,1.58106,1.58106,1.58071,1.58075,639799997.0
2006-08-22 19:37:00,1.58085,1.58099,1.58084,1.58097,362299995.0
2006-08-22 19:38:00,1.58087,1.5809,1.58064,1.58072,571700002.0
2006-08-22 19:39:00,1.58056,1.58076,1.58044,1.58044,1158900004.0
2006-08-22 19:40:00,1.58053,1.58065,1.58035,1.58044,619799996.0
2006-08-22 19:41:00,1.58047,1.58052,1.58037,1.5804,457399999.0
2006-08-22 19:42:00,1.58045,1.58053,1.58037,1.58049,733600007.0
2006-08-22 19:43:00,1.58052,1.58062,1.58046,1.58055,300300001.0
2006-08-22 19:44:00,1.58056,1.58067,1.58047,1.5806,893499999.0
2006-08-22 19:45:00,1.58052,1.58067,1.58046,1.58067,330200003.0
2006-08-22 19:46:00,1.5806,1.58067,1.58045,1.58062,782599998.0
2006-08-22 19:47:00,1.58053,1.58068,1.58042,1.58053,248399999.0
2006-08-22 19:48:00,1.58055,1.58066,1.58055,1.5806,595099997.0
2006-08-22 19:49:00,1.58053,1.5806,1.58041,1.5806,1353399992.0
2006-08-22 19:50:00,1.58052,1.5806,1.58038,1.58053,276500003.0
2006-08-22 19:51:00,1.58058,1.5806,1.58048,1.58055,571800002.0
2006-08-22 19:52:00,1.5805,1.58058,1.58037,1.58057,334200001.0
2006-08-22 19:53:00,1.58063,1.58065,1.58044,1.58044,588600004.0
2006-08-22 19:54:00,1.58047,1.58066,1.58047,1.58056,550499998.0
2006-08-22 19:55:00,1.58062,1.58065,1.58046,1.58046,610600006.0
2006-08-22 19:56:00,1.58057,1.58059,1.58027,1.58038,1143600007.0
2006-08-22 19:57:00,1.58043,1.58063,1.58037,1.5805,1543900003.0
2006-08-22 19:58:00,1.5805,1.58064,1.58037,1.58038,1434600007.0
2006-08-22 19:59:00,1.58054,1.58065,1.58037,1.58038,1119400002.0
2006-08-22 20:00:00,1.58045,1.58055,1.58031,1.58043,507899999.0
2006-08-22 20:01:00,1.58049,1.58058,1.58035,1.58045,823700005.0
2006-08-22 20:02:00,1.58043,1.58053,1.5803,1.58043,426799998.0
2006-08-22 20:03:00,1.58039,1.58066,1.58038,1.58066,410599998.0
2006-08-22 20:04:00,1.58067,1.58067,1.58053,1.58055,312500001.0
2006-08-22 20:05:00,1.58039,1.58049,1.58029,1.58046,347899996.0
2006-08-22 20:06:00,1.5805,1.58053,1.58045,1.58045,311899998.0
2006-08-22 20:07:00,1.58046,1.5805,1.58034,1.58042,215800002.0
2006-08-22 20:08:00,1.58044,1.5805,1.58028,1.58043,1744300000.0
2006-08-22 20:09:00,1.58031,1.58045,1.58008,1.58012,243800002.0
2006-08-22 20:10:00,1.58007,1.5802,1.57997,1.58006,407900001.0
2006-08-22 20:11:00,1.58016,1.58036,1.58016,1.58024,942600009.0
2006-08-22 20:12:00,1.58025,1.58043,1.58022,1.58022,398700002.0
2006-08-22 20:13:00,1.58014,1.58039,1.58012,1.58039,1495200002.0
2006-08-22 20:14:00,1.5804,1.58044,1.58016,1.58025,550099996.0
2006-08-22 20:15:00,1.58037,1.58048,1.5803,1.58034,1311199995.0
2006-08-22 20:16:00,1.58024,1.58039,1.58,1.58007,2103400014.0
2006-08-22 20:17:00,1.58004,1.58013,1.57994,1.58013,544300004.0
2006-08-22 20:18:00,1.58012,1.58014,1.57996,1.57996,507199994.0
2006-08-22 20:19:00,1.5801,1.5802,1.5801,1.5802,594699999.0
2006-08-22 20:20:00,1.5801,1.5802,1.5801,1.5802,594699999.0
2006-08-22 20:21:00,1.58012,1.58012,1.57988,1.58009,594699999.0
2006-08-22 20:22:00,1.57991,1.58004,1.57982,1.58,699100001.0
2006-08-22 20:23:00,1.57991,1.58009,1.57976,1.57991,1381200001.0
2006-08-22 20:24:00,1.58012,1.58014,1.57997,1.58002,493500001.0
2006-08-22 20:25:00,1.58009,1.58015,1.57993,1.58,853800004.0
2006-08-22 20:26:00,1.58004,1.5801,1.57997,1.58007,294100001.0
2006-08-22 20:27:00,1.58008,1.58008,1.57987,1.5799,558399997.0
2006-08-22 20:28:00,1.58,1.58,1.5798,1.5798,1534199997.0
2006-08-22 20:29:00,1.57994,1.57994,1.57964,1.57964,1534199997.0
2006-08-22 20:30:00,1.5798,1.5799,1.5797,1.5798,589500002.0
2006-08-22 20:31:00,1.5799,1.5799,1.5798,1.5799,589500002.0
2006-08-22 20:33:00,1.57972,1.57991,1.57962,1.57978,589500002.0
2006-08-22 20:34:00,1.57975,1.57984,1.57957,1.57963,495999999.0
2006-08-22 20:35:00,1.57967,1.57986,1.57966,1.57985,601300001.0
2006-08-22 20:36:00,1.5798,1.57992,1.57958,1.57981,603300002.0
2006-08-22 20:37:00,1.57982,1.57991,1.57969,1.57983,784600005.0
2006-08-22 20:38:00,1.57984,1.57989,1.57965,1.5797,1922599997.0
2006-08-22 20:39:00,1.5798,1.57983,1.57954,1.57954,1086900002.0
2006-08-22 20:40:00,1.57975,1.57979,1.57955,1.57955,1479700009.0
2006-08-22 20:41:00,1.5796,1.57978,1.57945,1.57964,499900004.0
2006-08-22 20:42:00,1.57976,1.57982,1.57943,1.57943,238300000.0
2006-08-22 20:43:00,1.57959,1.57973,1.5795,1.57965,769900001.0
2006-08-22 20:44:00,1.57961,1.57969,1.57941,1.57941,1176400000.0
2006-08-22 20:45:00,1.57956,1.57979,1.57942,1.57979,929800005.0
2006-08-22 20:46:00,1.57998,1.57998,1.57967,1.57986,360399999.0
2006-08-22 20:47:00,1.57979,1.57998,1.5797,1.57998,845299999.0
2006-08-22 20:48:00,1.5798,1.5801,1.5798,1.57997,1578999997.0
2006-08-22 20:49:00,1.57976,1.58005,1.57973,1.58005,835800009.0
2006-08-22 20:50:00,1.58005,1.58005,1.57983,1.57995,1701600002.0
2006-08-22 20:51:00,1.57995,1.57996,1.57973,1.5798,381199999.0
2006-08-22 20:52:00,1.57995,1.58009,1.57982,1.58,1690699984.0
2006-08-22 20:53:00,1.57985,1.58005,1.57985,1.57999,1315700003.0
2006-08-22 20:54:00,1.57998,1.58007,1.57984,1.57988,871400007.0
2006-08-22 20:55:00,1.57996,1.57997,1.57984,1.57987,691200001.0
2006-08-22 20:56:00,1.58,1.58,1.58,1.58,1546900008.0
2006-08-22 20:57:00,1.5799,1.5801,1.5799,1.58,1546900008.0
2006-08-22 20:58:00,1.5801,1.5801,1.58,1.58,1546900008.0
2006-08-22 20:59:00,1.5801,1.5803,1.58,1.5803,1546900008.0
2006-08-22 21:00:00,1.5804,1.5805,1.5803,1.5803,1546900008.0
2006-08-22 21:01:00,1.5804,1.5804,1.5803,1.5804,1546900008.0
2006-08-22 21:02:00,1.5802,1.58036,1.58011,1.58022,1546900008.0
2006-08-22 21:03:00,1.5802,1.58033,1.58006,1.58011,1203200006.0
2006-08-22 21:04:00,1.58012,1.58025,1.58007,1.58025,165099999.0
2006-08-22 21:05:00,1.58027,1.58028,1.58003,1.58016,784299989.0
2006-08-22 21:06:00,1.58007,1.58033,1.58004,1.58027,570799995.0
2006-08-22 21:07:00,1.58023,1.58023,1.58006,1.58016,548200000.0
2006-08-22 21:08:00,1.58013,1.58013,1.57991,1.58001,259799998.0
2006-08-22 21:09:00,1.57992,1.58008,1.57985,1.57997,585999996.0
2006-08-22 21:10:00,1.58007,1.58009,1.57997,1.58001,919599992.0
2006-08-22 21:11:00,1.58002,1.58012,1.57995,1.58,751700002.0
2006-08-22 21:12:00,1.58009,1.58009,1.57992,1.58001,356199999.0
2006-08-22 21:13:00,1.58005,1.5801,1.57994,1.58003,1107800004.0
2006-08-22 21:14:00,1.58007,1.5801,1.57988,1.58003,1005800000.0
2006-08-22 21:15:00,1.58007,1.58018,1.57989,1.58002,1063300008.0
2006-08-22 21:16:00,1.57976,1.58012,1.57976,1.58003,628000006.0
2006-08-22 21:17:00,1.57994,1.58011,1.57993,1.58003,1430600007.0
2006-08-22 21:18:00,1.57998,1.58008,1.57974,1.57992,608799995.0
2006-08-22 21:19:00,1.58,1.58004,1.57982,1.57985,509499999.0
2006-08-22 21:20:00,1.5801,1.5801,1.5799,1.58,1755600002.0
2006-08-22 21:21:00,1.5801,1.5801,1.58,1.58,1755600002.0
2006-08-22 21:22:00,1.5799,1.58012,1.57988,1.58004,1755600002.0
2006-08-22 21:23:00,1.57995,1.58005,1.57971,1.57995,1093500003.0
2006-08-22 21:24:00,1.57989,1.58,1.5798,1.58,537799997.0
2006-08-22 21:25:00,1.57995,1.58023,1.57983,1.58,1449099998.0
2006-08-22 21:26:00,1.5799,1.58005,1.57989,1.58005,552300001.0
2006-08-22 21:27:00,1.5801,1.5801,1.57997,1.58005,620100001.0
2006-08-22 21:28:00,1.57993,1.5801,1.57991,1.58003,712900008.0
2006-08-22 21:29:00,1.58008,1.58016,1.57992,1.58001,338500000.0
2006-08-22 21:30:00,1.58011,1.58011,1.57988,1.57988,567800000.0
2006-08-22 21:31:00,1.57987,1.58004,1.57984,1.58004,633500002.0
2006-08-22 21:32:00,1.58,1.58017,1.5799,1.58005,2000900002.0
2006-08-22 21:33:00,1.58002,1.58015,1.58001,1.58002,279599999.0
2006-08-22 21:34:00,1.58,1.58015,1.57995,1.5801,1542400002.0
2006-08-22 21:35:00,1.5801,1.58015,1.57995,1.58,1034100011.0
2006-08-22 21:36:00,1.58008,1.58015,1.57997,1.5801,135500000.0
2006-08-22 21:37:00,1.57999,1.58015,1.57993,1.58007,371900006.0
2006-08-22 21:38:00,1.57988,1.58002,1.57979,1.58,365499998.0
2006-08-22 21:39:00,1.57999,1.58003,1.57988,1.57999,472800000.0
2006-08-22 21:40:00,1.57989,1.58001,1.57969,1.57979,501499998.0
2006-08-22 21:41:00,1.57975,1.57985,1.57958,1.5797,669400004.0
2006-08-22 21:42:00,1.5797,1.57985,1.57965,1.57978,470100003.0
2006-08-22 21:43:00,1.5797,1.57987,1.57969,1.57983,1160199999.0
2006-08-22 21:44:00,1.57985,1.57987,1.5797,1.5797,1217900002.0
2006-08-22 21:45:00,1.57978,1.57986,1.57965,1.5797,767400008.0
2006-08-22 21:46:00,1.57965,1.57987,1.57961,1.57971,1379900000.0
2006-08-22 21:47:00,1.57975,1.58013,1.57975,1.58007,1248800008.0
2006-08-22 21:48:00,1.58005,1.58016,1.57992,1.58007,329600003.0
2006-08-22 21:49:00,1.58015,1.58015,1.57987,1.57987,1098200001.0
2006-08-22 21:50:00,1.57984,1.58007,1.57977,1.57994,265900007.0
2006-08-22 21:51:00,1.57999,1.58014,1.57994,1.58009,635800006.0
2006-08-22 21:52:00,1.58006,1.58013,1.57982,1.57995,1324000004.0
2006-08-22 21:53:00,1.57986,1.58003,1.57979,1.58002,477100001.0
2006-08-22 21:54:00,1.58007,1.58023,1.58006,1.58008,259799998.0
2006-08-22 21:55:00,1.58008,1.58021,1.57999,1.58011,570599999.0
2006-08-22 21:56:00,1.58015,1.58015,1.57995,1.57999,666799997.0
2006-08-22 21:57:00,1.57998,1.58015,1.57995,1.58015,435300002.0
2006-08-22 21:58:00,1.5802,1.58032,1.58016,1.58016,710500004.0
2006-08-22 21:59:00,1.58019,1.58026,1.5801,1.58025,1149800004.0
2006-08-22 22:00:00,1.58025,1.58035,1.58013,1.58024,669200002.0
2006-08-22 22:01:00,1.58035,1.58047,1.58033,1.58037,242299999.0
2006-08-22 22:02:00,1.58038,1.58048,1.58016,1.58016,1178900008.0
2006-08-22 22:03:00,1.58042,1.58056,1.58029,1.58051,469700008.0
2006-08-22 22:04:00,1.58048,1.58058,1.58031,1.58058,762099998.0
2006-08-22 22:05:00,1.58064,1.58068,1.58054,1.58058,400999999.0
2006-08-22 22:06:00,1.58057,1.58068,1.58046,1.58058,705100003.0
2006-08-22 22:07:00,1.58055,1.58061,1.58045,1.58045,133399997.0
2006-08-22 22:08:00,1.58068,1.58068,1.58032,1.58032,404400005.0
2006-08-22 22:09:00,1.58031,1.58047,1.5802,1.58042,427800004.0
2006-08-22 22:10:00,1.58044,1.5805,1.58028,1.5804,249899999.0
2006-08-22 22:11:00,1.58045,1.58052,1.58037,1.58047,252400001.0
2006-08-22 22:12:00,1.5805,1.58051,1.58034,1.58045,759499996.0
2006-08-22 22:13:00,1.58043,1.58048,1.58027,1.5804,269400002.0
2006-08-22 22:14:00,1.58034,1.5805,1.58033,1.58045,316900006.0
2006-08-22 22:15:00,1.5804,1.5806,1.58022,1.58036,775100002.0
2006-08-22 22:16:00,1.58031,1.58047,1.58029,1.58045,150600001.0
2006-08-22 22:17:00,1.58047,1.58062,1.58041,1.5805,353900001.0
2006-08-22 22:18:00,1.58045,1.5805,1.5803,1.5803,272200002.0
2006-08-22 22:19:00,1.58045,1.5805,1.58023,1.58037,285700002.0
2006-08-22 22:20:00,1.58048,1.58048,1.58024,1.5803,307800002.0
2006-08-22 22:21:00,1.58036,1.58052,1.58033,1.58046,258300002.0
2006-08-22 22:22:00,1.58034,1.5805,1.5803,1.58044,794900001.0
2006-08-22 22:23:00,1.58046,1.58046,1.5802,1.5802,263600001.0
2006-08-22 22:24:00,1.5803,1.58035,1.58011,1.58011,294600007.0
2006-08-22 22:25:00,1.58022,1.58035,1.58004,1.58025,616500007.0
2006-08-22 22:26:00,1.58004,1.58037,1.58004,1.58013,1012800001.0
2006-08-22 22:27:00,1.58007,1.5803,1.57991,1.58015,342499999.0
2006-08-22 22:28:00,1.58022,1.58029,1.58005,1.58007,701400003.0
2006-08-22 22:29:00,1.58012,1.58033,1.58009,1.58033,817199999.0
2006-08-22 22:30:00,1.5803,1.5804,1.5801,1.58023,871199998.0
2006-08-22 22:31:00,1.5803,1.5803,1.58,1.58012,232400002.0
2006-08-22 22:32:00,1.58015,1.58033,1.58013,1.58027,133000002.0
2006-08-22 22:33:00,1.58016,1.58045,1.58016,1.58043,157500003.0
2006-08-22 22:34:00,1.58041,1.58041,1.58023,1.58028,359000002.0
2006-08-22 22:35:00,1.58047,1.58047,1.58028,1.58028,227700001.0
2006-08-22 22:36:00,1.58037,1.58051,1.58028,1.58032,786899992.0
2006-08-22 22:37:00,1.58026,1.58043,1.58018,1.58037,353399998.0
2006-08-22 22:38:00,1.58015,1.58035,1.58009,1.58035,455200002.0
2006-08-22 22:39:00,1.58007,1.58033,1.57995,1.58033,897099999.0
2006-08-22 22:40:00,1.58034,1.58039,1.58007,1.58033,882800009.0
2006-08-22 22:41:00,1.58011,1.58035,1.58011,1.5803,669800000.0
2006-08-22 22:42:00,1.5801,1.58035,1.5801,1.58023,690500002.0
2006-08-22 22:43:00,1.5803,1.58042,1.57996,1.58031,1192500018.0
2006-08-22 22:44:00,1.58027,1.58042,1.58013,1.58028,394100006.0
2006-08-22 22:45:00,1.58024,1.58037,1.58007,1.58027,184500002.0
2006-08-22 22:46:00,1.58033,1.58033,1.58,1.58,199600000.0
2006-08-22 22:47:00,1.58015,1.58025,1.57994,1.57999,328000000.0
2006-08-22 22:48:00,1.58013,1.58021,1.57996,1.58,300900002.0
2006-08-22 22:49:00,1.58015,1.58026,1.58002,1.58002,671300010.0
2006-08-22 22:50:00,1.58016,1.58029,1.58012,1.58029,200100002.0
2006-08-22 22:51:00,1.58035,1.58037,1.5801,1.58017,355699999.0
2006-08-22 22:52:00,1.58029,1.58029,1.57989,1.57989,284499999.0
2006-08-22 22:53:00,1.57994,1.58007,1.57984,1.57997,356700008.0
2006-08-22 22:54:00,1.57993,1.58,1.57974,1.57974,507100000.0
2006-08-22 22:55:00,1.57982,1.57996,1.57973,1.57986,172700003.0
2006-08-22 22:56:00,1.57988,1.57997,1.57969,1.57982,359400007.0
2006-08-22 22:57:00,1.57976,1.57998,1.57974,1.57987,481999999.0
2006-08-22 22:58:00,1.57987,1.58003,1.57975,1.57983,317400000.0
2006-08-22 22:59:00,1.5798,1.57985,1.57942,1.57942,413999998.0
2006-08-22 23:00:00,1.57931,1.5797,1.57931,1.5797,120000000.0
2006-08-22 23:01:00,1.57988,1.58006,1.57962,1.57972,320200001.0
2006-08-22 23:02:00,1.57964,1.58004,1.5795,1.5799,283100002.0
2006-08-22 23:03:00,1.58007,1.58021,1.5798,1.57997,378699999.0
2006-08-22 23:04:00,1.57995,1.58011,1.57962,1.57967,207800000.0
2006-08-22 23:05:00,1.57978,1.57998,1.57949,1.57966,382399996.0
2006-08-22 23:06:00,1.57964,1.5799,1.57934,1.57967,377800002.0
2006-08-22 23:07:00,1.58,1.58012,1.57969,1.57983,383300001.0
2006-08-22 23:08:00,1.57982,1.58021,1.57982,1.58,330999994.0
2006-08-22 23:09:00,1.57977,1.58,1.57947,1.57947,330499999.0
2006-08-22 23:10:00,1.57949,1.58034,1.57942,1.57999,425899999.0
2006-08-22 23:11:00,1.58006,1.58034,1.57987,1.57996,189499998.0
2006-08-22 23:12:00,1.5803,1.58049,1.57964,1.57964,326300002.0
2006-08-22 23:13:00,1.57993,1.58026,1.57969,1.57999,312099999.0
2006-08-22 23:14:00,1.58003,1.58025,1.57969,1.58007,420200000.0
2006-08-22 23:15:00,1.58002,1.58019,1.57983,1.57997,449800007.0
2006-08-22 23:16:00,1.57979,1.58029,1.57964,1.58026,221700000.0
2006-08-22 23:17:00,1.5802,1.58039,1.57988,1.58003,336200000.0
2006-08-22 23:18:00,1.58002,1.58025,1.57979,1.58015,376100007.0
2006-08-22 23:19:00,1.57988,1.58024,1.57964,1.57992,257700002.0
2006-08-22 23:20:00,1.57979,1.57991,1.5796,1.57975,359600001.0
2006-08-22 23:21:00,1.57985,1.57985,1.57955,1.57963,270100000.0
2006-08-22 23:22:00,1.57984,1.57996,1.57976,1.57978,174500001.0
2006-08-22 23:23:00,1.57974,1.57998,1.57973,1.57986,310399996.0
2006-08-22 23:24:00,1.57997,1.58001,1.57977,1.57992,234899998.0
2006-08-22 23:25:00,1.57998,1.57998,1.57976,1.57976,83200001.0
2006-08-22 23:26:00,1.58,1.58007,1.57983,1.57995,229599998.0
2006-08-22 23:27:00,1.58005,1.58005,1.58,1.58,59499999.0
2006-08-22 23:28:00,1.58003,1.58003,1.5798,1.5798,275800005.0
2006-08-22 23:29:00,1.57976,1.57993,1.57976,1.57993,164700000.0
2006-08-22 23:30:00,1.57992,1.58002,1.5798,1.57992,210899997.0
2006-08-22 23:31:00,1.5798,1.57998,1.5798,1.57992,343000002.0
2006-08-22 23:32:00,1.57985,1.5799,1.57962,1.57972,275899999.0
2006-08-22 23:33:00,1.57978,1.57993,1.57978,1.5799,95499999.0
2006-08-22 23:34:00,1.57995,1.57995,1.5798,1.5798,114700001.0
2006-08-22 23:35:00,1.5799,1.5799,1.5798,1.5798,91100001.0
2006-08-22 23:36:00,1.57978,1.58001,1.57978,1.58001,150200001.0
2006-08-22 23:37:00,1.57987,1.57998,1.57987,1.57998,64400000.0
2006-08-22 23:38:00,1.58007,1.58007,1.57981,1.57994,177199999.0
2006-08-22 23:39:00,1.57998,1.58005,1.57992,1.58,71900000.0
2006-08-22 23:40:00,1.58001,1.58011,1.57986,1.58,266000002.0
2006-08-22 23:41:00,1.57998,1.58005,1.57984,1.58,392700001.0
2006-08-22 23:42:00,1.58,1.58007,1.57982,1.57982,328199996.0
2006-08-22 23:43:00,1.57994,1.58003,1.57991,1.58,29600000.0
2006-08-22 23:44:00,1.57995,1.58005,1.5798,1.57996,332300003.0
2006-08-22 23:45:00,1.57988,1.58005,1.57988,1.58005,95300000.0
2006-08-22 23:46:00,1.57992,1.58005,1.57984,1.57984,194799999.0
2006-08-22 23:47:00,1.5799,1.58,1.5799,1.58,120499996.0
2006-08-22 23:48:00,1.57989,1.58,1.57986,1.57998,91000001.0
2006-08-22 23:49:00,1.58007,1.58007,1.57982,1.57982,109400000.0
2006-08-22 23:50:00,1.5799,1.58005,1.5799,1.58005,140099998.0
2006-08-22 23:51:00,1.57993,1.58008,1.57993,1.58008,178200002.0
2006-08-22 23:52:00,1.58001,1.58013,1.57985,1.58011,281900000.0
2006-08-22 23:53:00,1.5801,1.58014,1.57987,1.58005,155800002.0
2006-08-22 23:54:00,1.57994,1.5801,1.57978,1.57995,276100004.0
2006-08-22 23:55:00,1.57997,1.58013,1.5799,1.57999,265800002.0
2006-08-22 23:56:00,1.58003,1.58003,1.57991,1.57991,45500000.0
2006-08-22 23:57:00,1.5801,1.58013,1.57988,1.57988,293299997.0
2006-08-22 23:58:00,1.57998,1.58002,1.57984,1.57991,83900002.0
2006-08-22 23:59:00,1.57992,1.58005,1.57992,1.58005,77500000.0
2006-08-23 00:00:00,1.58003,1.58003,1.57997,1.57997,86099998.0
2006-08-23 00:01:00,1.57995,1.58003,1.57985,1.57994,29800000.0
2006-08-23 00:02:00,1.58004,1.5801,1.57993,1.58003,86900000.0
2006-08-23 00:03:00,1.58007,1.5801,1.58001,1.58004,40700000.0
2006-08-23 00:04:00,1.57989,1.58005,1.57989,1.58005,154100000.0
2006-08-23 00:05:00,1.57996,1.5801,1.57994,1.58,328800001.0
2006-08-23 00:06:00,1.58012,1.58015,1.57998,1.58007,294200000.0
2006-08-23 00:07:00,1.57986,1.5801,1.57982,1.5801,214600002.0
2006-08-23 00:08:00,1.58005,1.58008,1.57993,1.57997,108299998.0
2006-08-23 00:09:00,1.58015,1.58015,1.57992,1.57995,302999996.0
2006-08-23 00:10:00,1.58015,1.58015,1.5801,1.5801,67099998.0
2006-08-23 00:11:00,1.58006,1.58015,1.57996,1.5801,381400005.0
2006-08-23 00:12:00,1.58001,1.58007,1.57989,1.57997,97600000.0
2006-08-23 00:13:00,1.58005,1.58005,1.57982,1.57982,120000001.0
2006-08-23 00:14:00,1.57986,1.58,1.57986,1.5799,196599998.0
2006-08-23 00:15:00,1.57992,1.58003,1.57992,1.58003,143400000.0
2006-08-23 00:16:00,1.58003,1.58003,1.57992,1.57992,45700000.0
2006-08-23 00:17:00,1.58,1.58007,1.57979,1.57989,226799998.0
2006-08-23 00:18:00,1.57997,1.58008,1.5798,1.58003,316300002.0
2006-08-23 00:19:00,1.58,1.58005,1.58,1.58005,14400000.0
2006-08-23 00:20:00,1.57997,1.58007,1.57977,1.58,324799998.0
2006-08-23 00:21:00,1.57989,1.58005,1.5798,1.57995,254899999.0
2006-08-23 00:22:00,1.57995,1.58,1.57982,1.57989,135800003.0
2006-08-23 00:23:00,1.57989,1.58003,1.57981,1.57986,311800002.0
2006-08-23 00:24:00,1.57989,1.58005,1.57977,1.57993,202399999.0
2006-08-23 00:25:00,1.58001,1.58008,1.57983,1.58,389799997.0
2006-08-23 00:26:00,1.58003,1.5801,1.5799,1.58002,136300003.0
2006-08-23 00:27:00,1.57995,1.58005,1.57995,1.58005,10200000.0
2006-08-23 00:28:00,1.58007,1.58013,1.57998,1.57998,282400001.0
2006-08-23 00:29:00,1.58005,1.58005,1.57995,1.57995,57500000.0
2006-08-23 00:30:00,1.58011,1.58015,1.57993,1.58007,275800001.0
2006-08-23 00:31:00,1.57999,1.58009,1.57995,1.57996,207900000.0
2006-08-23 00:32:00,1.57985,1.57998,1.57984,1.57997,52700000.0
2006-08-23 00:33:00,1.58001,1.58007,1.57988,1.57991,220800000.0
2006-08-23 00:34:00,1.58,1.58009,1.57985,1.5799,397200004.0
2006-08-23 00:35:00,1.58,1.58,1.5799,1.5799,49499998.0
2006-08-23 00:36:00,1.58005,1.58005,1.58,1.58,34400000.0
2006-08-23 00:37:00,1.58,1.58005,1.58,1.58005,54300002.0
2006-08-23 00:38:00,1.58002,1.5801,1.57997,1.58002,100300001.0
2006-08-23 00:39:00,1.58007,1.58016,1.57991,1.58009,254000000.0
2006-08-23 00:40:00,1.5801,1.58016,1.57996,1.58016,128599999.0
2006-08-23 00:41:00,1.58011,1.58018,1.58004,1.58012,123800001.0
2006-08-23 00:42:00,1.58011,1.58022,1.58,1.58,406800006.0
2006-08-23 00:43:00,1.58016,1.58019,1.57996,1.58012,365199999.0
2006-08-23 00:44:00,1.57998,1.58019,1.57998,1.58013,86400001.0
2006-08-23 00:45:00,1.58001,1.58013,1.57993,1.5801,237000000.0
2006-08-23 00:46:00,1.5801,1.5802,1.57997,1.58004,273999998.0
2006-08-23 00:47:00,1.58,1.5802,1.57999,1.58011,315999998.0
2006-08-23 00:48:00,1.5802,1.58022,1.58002,1.58002,377199996.0
2006-08-23 00:49:00,1.58002,1.58017,1.58002,1.58008,148199999.0
2006-08-23 00:50:00,1.58015,1.58023,1.57999,1.58015,264500001.0
2006-08-23 00:51:00,1.5801,1.58025,1.5799,1.58017,170700005.0
2006-08-23 00:52:00,1.58013,1.58023,1.57995,1.58023,256200003.0
2006-08-23 00:53:00,1.58017,1.58022,1.58003,1.58014,301100004.0
2006-08-23 00:54:00,1.5802,1.5802,1.57998,1.58004,292100001.0
2006-08-23 00:55:00,1.58001,1.58018,1.57994,1.5801,406900004.0
2006-08-23 00:56:00,1.58,1.58017,1.57997,1.58003,230899998.0
2006-08-23 00:57:00,1.57984,1.58014,1.57984,1.58011,378600003.0
2006-08-23 00:58:00,1.58017,1.58021,1.57989,1.58021,226300000.0
2006-08-23 00:59:00,1.58007,1.5802,1.57992,1.58008,109499998.0
2006-08-23 01:00:00,1.58024,1.58026,1.58006,1.58006,336999996.0
2006-08-23 01:01:00,1.58018,1.58022,1.58001,1.58018,325699999.0
2006-08-23 01:02:00,1.58016,1.58034,1.58016,1.58032,223599996.0
2006-08-23 01:03:00,1.5803,1.58035,1.57997,1.58034,318100004.0
2006-08-23 01:04:00,1.58041,1.58046,1.58019,1.58035,464600000.0
2006-08-23 01:05:00,1.58026,1.5804,1.58022,1.58032,284200003.0
2006-08-23 01:06:00,1.58038,1.58042,1.58014,1.58014,161499998.0
2006-08-23 01:07:00,1.58023,1.58041,1.58018,1.58039,298099996.0
2006-08-23 01:08:00,1.58035,1.58037,1.5802,1.58028,138200000.0
2006-08-23 01:09:00,1.5804,1.5804,1.58022,1.58033,155400001.0
2006-08-23 01:10:00,1.58029,1.58038,1.58016,1.58026,192299998.0
2006-08-23 01:11:00,1.58025,1.5803,1.58025,1.5803,6500000.0
2006-08-23 01:12:00,1.58012,1.5803,1.58006,1.5802,291499999.0
2006-08-23 01:13:00,1.58026,1.58029,1.57999,1.57999,197400001.0
2006-08-23 01:14:00,1.58015,1.58033,1.58012,1.58033,294500003.0
2006-08-23 01:15:00,1.58026,1.58033,1.58016,1.58029,162000000.0
2006-08-23 01:16:00,1.58013,1.58036,1.58013,1.58027,346700008.0
2006-08-23 01:17:00,1.58027,1.58029,1.5798,1.5798,265199999.0
2006-08-23 01:18:00,1.5803,1.58038,1.5802,1.58022,257699999.0
2006-08-23 01:19:00,1.5803,1.58037,1.58016,1.58035,145699999.0
2006-08-23 01:20:00,1.58038,1.58038,1.58017,1.5802,217300002.0
2006-08-23 01:21:00,1.58037,1.58037,1.58023,1.58023,204099999.0
2006-08-23 01:22:00,1.58035,1.58035,1.5803,1.5803,93400001.0
2006-08-23 01:23:00,1.58021,1.58031,1.58016,1.58016,85800000.0
2006-08-23 01:24:00,1.58016,1.58019,1.57998,1.58005,245000001.0
2006-08-23 01:25:00,1.58016,1.58024,1.57997,1.58005,200099998.0
2006-08-23 01:26:00,1.5802,1.5802,1.58015,1.58015,98200001.0
2006-08-23 01:27:00,1.57996,1.58015,1.57996,1.58015,364400000.0
2006-08-23 01:28:00,1.58015,1.5802,1.58005,1.58013,102999999.0
2006-08-23 01:29:00,1.58003,1.58015,1.57996,1.5801,71100000.0
2006-08-23 01:30:00,1.58017,1.58017,1.58004,1.58004,102199999.0
2006-08-23 01:31:00,1.58006,1.58018,1.58003,1.58014,109399999.0
2006-08-23 01:32:00,1.58015,1.58023,1.58,1.58023,455000004.0
2006-08-23 01:33:00,1.58016,1.58017,1.58002,1.58007,234199999.0
2006-08-23 01:34:00,1.58005,1.5802,1.57983,1.5801,358199998.0
2006-08-23 01:35:00,1.5801,1.5801,1.57995,1.57995,14600000.0
2006-08-23 01:36:00,1.58011,1.58017,1.57997,1.58011,146199998.0
2006-08-23 01:37:00,1.58005,1.58025,1.58005,1.5802,117099998.0
2006-08-23 01:38:00,1.58019,1.58028,1.58008,1.58028,436000001.0
2006-08-23 01:39:00,1.5801,1.58025,1.58003,1.58015,233499998.0
2006-08-23 01:40:00,1.5801,1.58022,1.58002,1.58006,143899999.0
2006-08-23 01:41:00,1.5802,1.5802,1.58,1.58005,202700000.0
2006-08-23 01:42:00,1.58015,1.58023,1.58007,1.58009,155799998.0
2006-08-23 01:43:00,1.58013,1.5802,1.58005,1.58015,121300000.0
2006-08-23 01:44:00,1.58015,1.5802,1.58015,1.5802,32400000.0
2006-08-23 01:45:00,1.58015,1.5802,1.58015,1.5802,36000000.0
2006-08-23 01:46:00,1.58005,1.58023,1.58003,1.58023,269499999.0
2006-08-23 01:47:00,1.58014,1.5802,1.58005,1.58015,213200003.0
2006-08-23 01:48:00,1.58011,1.58018,1.57999,1.5801,314400002.0
2006-08-23 01:49:00,1.58003,1.58015,1.57992,1.58015,168699999.0
2006-08-23 01:50:00,1.58005,1.5802,1.58001,1.58001,194100002.0
2006-08-23 01:51:00,1.58013,1.5802,1.57999,1.58001,303000001.0
2006-08-23 01:52:00,1.5801,1.5801,1.57995,1.57995,35300001.0
2006-08-23 01:53:00,1.58018,1.58022,1.58,1.5801,162699997.0
2006-08-23 01:54:00,1.5801,1.58022,1.58003,1.58018,261000001.0
2006-08-23 01:55:00,1.58006,1.58019,1.57985,1.57993,346500004.0
2006-08-23 01:56:00,1.58,1.58013,1.57989,1.58004,147800001.0
2006-08-23 01:57:00,1.57987,1.58003,1.57982,1.58003,286999998.0
2006-08-23 01:58:00,1.58002,1.58009,1.5799,1.57997,278800002.0
2006-08-23 01:59:00,1.57999,1.58006,1.57986,1.57999,270900002.0
2006-08-23 02:00:00,1.57997,1.58005,1.57974,1.57995,101799999.0
2006-08-23 02:01:00,1.58,1.58005,1.5799,1.57998,178600003.0
2006-08-23 02:02:00,1.5798,1.58005,1.57978,1.58,300800002.0
2006-08-23 02:03:00,1.57986,1.58005,1.57985,1.58005,286199999.0
2006-08-23 02:04:00,1.58008,1.58018,1.57996,1.58004,410699999.0
2006-08-23 02:05:00,1.57994,1.58013,1.57985,1.58003,194000000.0
2006-08-23 02:06:00,1.58003,1.58018,1.58003,1.58003,461699999.0
2006-08-23 02:07:00,1.58,1.58019,1.57995,1.58019,371499999.0
2006-08-23 02:08:00,1.58017,1.58019,1.5798,1.5798,260500001.0
2006-08-23 02:09:00,1.57997,1.58013,1.57997,1.58003,108300000.0
2006-08-23 02:10:00,1.58005,1.58015,1.58005,1.58015,101700000.0
2006-08-23 02:11:00,1.5801,1.58028,1.58002,1.58015,214300000.0
2006-08-23 02:12:00,1.58003,1.58017,1.58003,1.58017,66400000.0
2006-08-23 02:13:00,1.58005,1.58015,1.58005,1.58015,259200006.0
2006-08-23 02:14:00,1.58004,1.5802,1.58002,1.5802,251000000.0
2006-08-23 02:15:00,1.58016,1.58029,1.58006,1.58006,120400000.0
2006-08-23 02:16:00,1.58016,1.58016,1.58,1.58,125699998.0
2006-08-23 02:17:00,1.5801,1.58015,1.57997,1.58003,93400004.0
2006-08-23 02:18:00,1.58019,1.58026,1.5801,1.58014,130500001.0
2006-08-23 02:19:00,1.58036,1.58038,1.58036,1.58038,35900000.0
2006-08-23 02:20:00,1.58027,1.58035,1.58016,1.58027,176100001.0
2006-08-23 02:21:00,1.58024,1.58032,1.58005,1.58019,434300002.0
2006-08-23 02:22:00,1.58018,1.58031,1.58011,1.58017,341600004.0
2006-08-23 02:23:00,1.58035,1.58035,1.58012,1.58018,169399998.0
2006-08-23 02:24:00,1.58023,1.58038,1.58012,1.58038,237400000.0
2006-08-23 02:25:00,1.58029,1.58035,1.58025,1.58032,135800002.0
2006-08-23 02:26:00,1.5803,1.5803,1.5802,1.5802,119499998.0
2006-08-23 02:27:00,1.58035,1.58035,1.5801,1.5801,129700001.0
2006-08-23 02:28:00,1.58025,1.58035,1.58011,1.58012,224599999.0
2006-08-23 02:29:00,1.58009,1.58035,1.58005,1.58035,388099997.0
2006-08-23 02:30:00,1.58047,1.58064,1.58035,1.58048,232500001.0
2006-08-23 02:31:00,1.5803,1.58048,1.58028,1.58043,286800002.0
2006-08-23 02:32:00,1.58039,1.5805,1.58033,1.58035,250300001.0
2006-08-23 02:33:00,1.58033,1.58043,1.58032,1.58042,49599999.0
2006-08-23 02:34:00,1.58009,1.58025,1.57999,1.58006,255800003.0
2006-08-23 02:35:00,1.5802,1.58026,1.58,1.58011,350300002.0
2006-08-23 02:36:00,1.57991,1.5801,1.57984,1.5801,148700003.0
2006-08-23 02:37:00,1.57987,1.58014,1.57985,1.58004,419700002.0
2006-08-23 02:38:00,1.57998,1.57998,1.57986,1.57986,90200001.0
2006-08-23 02:39:00,1.57991,1.58007,1.57991,1.57994,216499998.0
2006-08-23 02:40:00,1.58016,1.58019,1.58006,1.58006,138300000.0
2006-08-23 02:41:00,1.58007,1.58025,1.58,1.58,362600004.0
2006-08-23 02:42:00,1.58016,1.58027,1.58004,1.58024,311800003.0
2006-08-23 02:43:00,1.58023,1.58038,1.58017,1.58023,459400005.0
2006-08-23 02:44:00,1.58021,1.58038,1.58021,1.58038,200400001.0
2006-08-23 02:45:00,1.58044,1.58044,1.58029,1.58033,250800003.0
2006-08-23 02:46:00,1.58019,1.58033,1.58011,1.58027,87100001.0
2006-08-23 02:47:00,1.5803,1.5804,1.58015,1.58032,253900001.0
2006-08-23 02:48:00,1.58045,1.58059,1.58039,1.58047,247400001.0
2006-08-23 02:49:00,1.58043,1.58058,1.58031,1.58044,325900000.0
2006-08-23 02:50:00,1.58045,1.58062,1.58036,1.58043,251300006.0
2006-08-23 02:51:00,1.58057,1.58057,1.5803,1.58031,332300004.0
2006-08-23 02:52:00,1.58028,1.58043,1.58026,1.58038,366500000.0
2006-08-23 02:53:00,1.58035,1.58043,1.58022,1.58039,336199998.0
2006-08-23 02:54:00,1.58042,1.58048,1.58035,1.5804,74199999.0
2006-08-23 02:55:00,1.58031,1.58043,1.58021,1.58031,120400000.0
2006-08-23 02:56:00,1.58031,1.58035,1.58014,1.5803,255599999.0
2006-08-23 02:57:00,1.58033,1.58044,1.58019,1.58037,326200001.0
2006-08-23 02:58:00,1.58041,1.58041,1.58018,1.5803,260199997.0
2006-08-23 02:59:00,1.58024,1.58036,1.58018,1.58032,317800006.0
2006-08-23 03:00:00,1.58025,1.58035,1.58025,1.58035,41500000.0
2006-08-23 03:01:00,1.58015,1.58039,1.58015,1.58035,287799999.0
2006-08-23 03:02:00,1.58016,1.58039,1.58001,1.58022,139799999.0
2006-08-23 03:03:00,1.58036,1.58036,1.58013,1.58013,77400000.0
2006-08-23 03:04:00,1.58013,1.58025,1.58007,1.5802,126200002.0
2006-08-23 03:05:00,1.58026,1.58032,1.58017,1.58031,314100001.0
2006-08-23 03:06:00,1.58028,1.58036,1.58022,1.58035,286799997.0
2006-08-23 03:07:00,1.58005,1.58028,1.58005,1.58028,208600002.0
2006-08-23 03:08:00,1.58031,1.58042,1.58021,1.58026,364600003.0
2006-08-23 03:09:00,1.58035,1.58035,1.58015,1.58015,110899998.0
2006-08-23 03:10:00,1.58035,1.5804,1.58015,1.5802,203900003.0
2006-08-23 03:11:00,1.58014,1.58027,1.58013,1.58018,203600002.0
2006-08-23 03:12:00,1.58015,1.5804,1.58002,1.58031,315799997.0
2006-08-23 03:13:00,1.58036,1.58054,1.58024,1.58025,251200002.0
2006-08-23 03:14:00,1.58031,1.58042,1.58018,1.58033,208400002.0
2006-08-23 03:15:00,1.58025,1.5803,1.58016,1.58028,79000000.0
2006-08-23 03:16:00,1.58022,1.58042,1.58008,1.58025,265200001.0
2006-08-23 03:17:00,1.5803,1.58039,1.58017,1.58017,432600003.0
2006-08-23 03:18:00,1.5802,1.58032,1.58016,1.58029,365100006.0
2006-08-23 03:19:00,1.58032,1.58039,1.58023,1.58033,233600000.0
2006-08-23 03:20:00,1.58031,1.58035,1.58008,1.58026,164600002.0
2006-08-23 03:21:00,1.5802,1.58033,1.5802,1.58029,170800004.0
2006-08-23 03:22:00,1.58028,1.58038,1.58025,1.58029,135799999.0
2006-08-23 03:23:00,1.58023,1.58033,1.58012,1.58025,184400001.0
2006-08-23 03:24:00,1.5803,1.58034,1.58018,1.58028,313399999.0
2006-08-23 03:25:00,1.58025,1.58025,1.58015,1.58015,35299999.0
2006-08-23 03:26:00,1.58022,1.58022,1.5801,1.5801,12000000.0
2006-08-23 03:27:00,1.58022,1.58027,1.58009,1.58023,221300000.0
2006-08-23 03:28:00,1.58012,1.58023,1.58003,1.5802,268099998.0
2006-08-23 03:29:00,1.58002,1.58024,1.58002,1.58024,43900000.0
2006-08-23 03:30:00,1.58017,1.58019,1.58006,1.58006,447400002.0
2006-08-23 03:31:00,1.58009,1.58009,1.57997,1.57997,74300001.0
2006-08-23 03:32:00,1.57993,1.58017,1.57977,1.58009,237200003.0
2006-08-23 03:33:00,1.58011,1.58019,1.57994,1.58009,235999999.0
2006-08-23 03:34:00,1.58019,1.58019,1.57993,1.58008,528799999.0
2006-08-23 03:35:00,1.5801,1.5801,1.58,1.58,15600000.0
2006-08-23 03:36:00,1.58017,1.58036,1.58017,1.58036,160199998.0
2006-08-23 03:37:00,1.58013,1.58036,1.58013,1.58026,301399999.0
2006-08-23 03:38:00,1.5803,1.5803,1.58017,1.58017,59699999.0
2006-08-23 03:39:00,1.58018,1.58037,1.58005,1.58029,327199995.0
2006-08-23 03:40:00,1.58034,1.58037,1.58009,1.58014,336400004.0
2006-08-23 03:41:00,1.58027,1.58035,1.5801,1.58023,369299995.0
2006-08-23 03:42:00,1.58023,1.5804,1.58021,1.58035,346700003.0
2006-08-23 03:43:00,1.58033,1.5804,1.58018,1.58018,270699998.0
2006-08-23 03:44:00,1.58021,1.58031,1.58019,1.5802,172700002.0
2006-08-23 03:45:00,1.58023,1.5803,1.58009,1.58025,417699998.0
2006-08-23 03:46:00,1.58025,1.5803,1.58008,1.58022,264400000.0
2006-08-23 03:47:00,1.58008,1.58028,1.58008,1.58028,180400000.0
2006-08-23 03:48:00,1.58027,1.58034,1.58009,1.58012,314900003.0
2006-08-23 03:49:00,1.58018,1.58022,1.58005,1.5801,96699999.0
2006-08-23 03:50:00,1.58025,1.58025,1.58009,1.58017,256899997.0
2006-08-23 03:51:00,1.58018,1.58027,1.58008,1.58016,271699997.0
2006-08-23 03:52:00,1.58,1.5802,1.58,1.58015,137100002.0
2006-08-23 03:53:00,1.58012,1.58025,1.58012,1.58025,72800000.0
2006-08-23 03:54:00,1.58,1.58028,1.58,1.58015,250299999.0
2006-08-23 03:55:00,1.58014,1.58029,1.58004,1.58029,278400008.0
2006-08-23 03:56:00,1.58,1.58025,1.58,1.58025,288400002.0
2006-08-23 03:57:00,1.58024,1.58028,1.58013,1.58024,290800003.0
2006-08-23 03:58:00,1.58017,1.58038,1.58016,1.58028,338200000.0
2006-08-23 03:59:00,1.58029,1.5803,1.58009,1.58009,383899998.0
2006-08-23 04:00:00,1.58018,1.58027,1.57999,1.58011,403000007.0
2006-08-23 04:01:00,1.58021,1.58039,1.58012,1.58022,295599998.0
2006-08-23 04:02:00,1.58025,1.58032,1.58017,1.58026,152100002.0
2006-08-23 04:03:00,1.58007,1.58032,1.58005,1.5802,300000001.0
2006-08-23 04:04:00,1.58011,1.58027,1.58004,1.58018,278000004.0
2006-08-23 04:05:00,1.58011,1.58029,1.58011,1.58025,413700003.0
2006-08-23 04:06:00,1.58016,1.58026,1.58007,1.58018,346800004.0
2006-08-23 04:07:00,1.5802,1.58028,1.57997,1.58028,392300003.0
2006-08-23 04:08:00,1.58027,1.58038,1.58011,1.58029,185399998.0
2006-08-23 04:09:00,1.58002,1.5804,1.58002,1.58035,220499996.0
2006-08-23 04:10:00,1.58025,1.58037,1.5802,1.58021,307300002.0
2006-08-23 04:11:00,1.58023,1.5804,1.58015,1.5803,334400000.0
2006-08-23 04:12:00,1.58025,1.58035,1.58025,1.58035,68400000.0
2006-08-23 04:13:00,1.58036,1.58046,1.58024,1.58043,240399997.0
2006-08-23 04:14:00,1.58037,1.58044,1.58029,1.58032,293300002.0
2006-08-23 04:15:00,1.58036,1.58048,1.58024,1.58025,435500002.0
2006-08-23 04:16:00,1.58034,1.58047,1.58013,1.58035,311800002.0
2006-08-23 04:17:00,1.58035,1.58035,1.58025,1.58025,136500000.0
2006-08-23 04:18:00,1.58033,1.58037,1.58025,1.5803,104599998.0
2006-08-23 04:19:00,1.58013,1.58039,1.58013,1.58035,358999999.0
2006-08-23 04:20:00,1.58036,1.58036,1.58007,1.58007,120000001.0
2006-08-23 04:21:00,1.58027,1.58041,1.58016,1.58028,233900002.0
2006-08-23 04:22:00,1.58006,1.58028,1.58001,1.58013,207400000.0
2006-08-23 04:23:00,1.58011,1.58035,1.58011,1.5803,456800001.0
2006-08-23 04:24:00,1.5803,1.58035,1.58011,1.58018,278400002.0
2006-08-23 04:25:00,1.58027,1.58042,1.5801,1.58029,247199997.0
2006-08-23 04:26:00,1.5803,1.58037,1.5802,1.58035,396500002.0
2006-08-23 04:27:00,1.58033,1.58033,1.58027,1.58027,139900002.0
2006-08-23 04:28:00,1.58025,1.58041,1.5801,1.58026,211600000.0
2006-08-23 04:29:00,1.58018,1.5803,1.58012,1.58025,94700001.0
2006-08-23 04:30:00,1.58034,1.58039,1.58016,1.58025,423400000.0
2006-08-23 04:31:00,1.58028,1.58032,1.5802,1.58025,115699998.0
2006-08-23 04:32:00,1.58017,1.58035,1.58016,1.58016,396700005.0
2006-08-23 04:33:00,1.58031,1.58032,1.58015,1.58032,406500002.0
2006-08-23 04:34:00,1.58015,1.58033,1.58015,1.58017,171800004.0
2006-08-23 04:35:00,1.58019,1.58033,1.58008,1.58033,288900004.0
2006-08-23 04:36:00,1.5803,1.58035,1.5803,1.58035,32000000.0
2006-08-23 04:37:00,1.58037,1.58037,1.58011,1.58014,281499998.0
2006-08-23 04:38:00,1.5803,1.58035,1.5802,1.58028,271499997.0
2006-08-23 04:39:00,1.58028,1.58032,1.57995,1.58002,250499999.0
2006-08-23 04:40:00,1.58022,1.58022,1.58005,1.58005,145400000.0
2006-08-23 04:41:00,1.58011,1.58028,1.58007,1.58028,193599999.0
2006-08-23 04:42:00,1.58011,1.58025,1.58011,1.5802,465499998.0
2006-08-23 04:43:00,1.58027,1.58027,1.58006,1.58014,256600001.0
2006-08-23 04:44:00,1.5803,1.58035,1.5803,1.58035,85400002.0
2006-08-23 04:45:00,1.58027,1.5804,1.58012,1.58012,160300000.0
2006-08-23 04:46:00,1.58038,1.58038,1.58015,1.58015,228300000.0
2006-08-23 04:47:00,1.58027,1.58043,1.58018,1.58034,184400000.0
2006-08-23 04:48:00,1.58024,1.58044,1.58022,1.58038,277099996.0
2006-08-23 04:49:00,1.5804,1.58045,1.58024,1.58037,253900001.0
2006-08-23 04:50:00,1.58019,1.58035,1.58012,1.58035,203599997.0
2006-08-23 04:51:00,1.5803,1.58041,1.5803,1.58041,85399999.0
2006-08-23 04:52:00,1.5805,1.58055,1.58036,1.58053,248099998.0
2006-08-23 04:53:00,1.58036,1.58069,1.58036,1.5804,303500004.0
2006-08-23 04:54:00,1.58046,1.58059,1.58034,1.58043,231799998.0
2006-08-23 04:55:00,1.5804,1.58058,1.5804,1.58058,43200000.0
2006-08-23 04:56:00,1.5806,1.58072,1.5804,1.58061,313300006.0
2006-08-23 04:57:00,1.58063,1.58068,1.58047,1.58061,456100007.0
2006-08-23 04:58:00,1.58061,1.5807,1.58051,1.58065,358599999.0
2006-08-23 04:59:00,1.58065,1.58065,1.58055,1.58055,60600000.0
2006-08-23 05:00:00,1.58058,1.58072,1.58054,1.58065,342700004.0
2006-08-23 05:01:00,1.58066,1.58073,1.58056,1.58061,115600000.0
2006-08-23 05:02:00,1.58052,1.58079,1.58052,1.58073,296899999.0
2006-08-23 05:03:00,1.58077,1.58077,1.58057,1.58061,195799998.0
2006-08-23 05:04:00,1.58076,1.58083,1.58063,1.58074,161300000.0
2006-08-23 05:05:00,1.58072,1.58085,1.58063,1.58081,425199999.0
2006-08-23 05:06:00,1.58065,1.58078,1.5806,1.58073,226900001.0
2006-08-23 05:07:00,1.58076,1.58092,1.5807,1.58088,241200002.0
2006-08-23 05:08:00,1.58069,1.58082,1.58056,1.58077,282799998.0
2006-08-23 05:09:00,1.58084,1.58088,1.5807,1.58075,346199996.0
2006-08-23 05:10:00,1.58071,1.58082,1.58068,1.5808,66300001.0
2006-08-23 05:11:00,1.5809,1.5809,1.58067,1.58067,241900003.0
2006-08-23 05:12:00,1.58083,1.5809,1.58066,1.58083,218200000.0
2006-08-23 05:13:00,1.58085,1.58085,1.58059,1.58059,197700000.0
2006-08-23 05:14:00,1.5806,1.58075,1.5805,1.58058,272400003.0
2006-08-23 05:15:00,1.58066,1.58066,1.5805,1.5805,108699998.0
2006-08-23 05:16:00,1.58048,1.58067,1.58048,1.58067,72400000.0
2006-08-23 05:17:00,1.58068,1.58075,1.58062,1.5807,121300002.0
2006-08-23 05:18:00,1.5807,1.58078,1.58061,1.58061,240700001.0
2006-08-23 05:19:00,1.58073,1.58073,1.58051,1.58051,98099997.0
2006-08-23 05:20:00,1.58057,1.58072,1.58057,1.58072,40000000.0
2006-08-23 05:21:00,1.58055,1.58067,1.58035,1.58055,363399994.0
2006-08-23 05:22:00,1.58057,1.58074,1.58055,1.58055,308500000.0
2006-08-23 05:23:00,1.58066,1.58067,1.58049,1.58055,306099995.0
2006-08-23 05:24:00,1.58026,1.58065,1.58026,1.58065,213399998.0
2006-08-23 05:25:00,1.58055,1.58078,1.58055,1.5807,425599999.0
2006-08-23 05:26:00,1.58074,1.58075,1.58055,1.58068,323100003.0
2006-08-23 05:27:00,1.58047,1.58072,1.58047,1.58066,245200002.0
2006-08-23 05:28:00,1.58058,1.58077,1.58056,1.58073,304200005.0
2006-08-23 05:29:00,1.58072,1.58078,1.58065,1.5807,135900000.0
2006-08-23 05:30:00,1.58075,1.58075,1.58065,1.58065,51300001.0
2006-08-23 05:31:00,1.58077,1.58083,1.58077,1.58083,40800000.0
2006-08-23 05:32:00,1.58081,1.58085,1.5807,1.5807,290800006.0
2006-08-23 05:33:00,1.5807,1.58087,1.58057,1.58077,237699997.0
2006-08-23 05:34:00,1.5808,1.58085,1.58063,1.58078,308200001.0
2006-08-23 05:35:00,1.58068,1.58092,1.58068,1.58092,94800001.0
2006-08-23 05:36:00,1.58067,1.58098,1.58062,1.58098,287900002.0
2006-08-23 05:37:00,1.58097,1.58103,1.58073,1.58073,296400005.0
2006-08-23 05:38:00,1.58098,1.58098,1.58095,1.58095,44000000.0
2006-08-23 05:39:00,1.58071,1.58093,1.58071,1.58084,235400003.0
2006-08-23 05:40:00,1.58081,1.5809,1.58065,1.5808,217400000.0
2006-08-23 05:41:00,1.58079,1.58097,1.58073,1.58081,314500000.0
2006-08-23 05:42:00,1.5808,1.58092,1.58075,1.58088,94399998.0
2006-08-23 05:43:00,1.58069,1.581,1.58067,1.581,368600003.0
2006-08-23 05:44:00,1.58102,1.58102,1.58078,1.58078,84700000.0
2006-08-23 05:45:00,1.5809,1.58095,1.58081,1.58081,149000000.0
2006-08-23 05:46:00,1.58083,1.58092,1.58072,1.58081,97500000.0
2006-08-23 05:47:00,1.58085,1.58085,1.58059,1.58069,286500000.0
2006-08-23 05:48:00,1.58074,1.58094,1.58069,1.58079,456499999.0
2006-08-23 05:49:00,1.58081,1.58087,1.58054,1.58072,532300001.0
2006-08-23 05:50:00,1.58085,1.58085,1.58059,1.58061,398200007.0
2006-08-23 05:51:00,1.58064,1.58081,1.58058,1.5807,362700000.0
2006-08-23 05:52:00,1.58051,1.58069,1.58047,1.58056,222299998.0
2006-08-23 05:53:00,1.58065,1.58073,1.58048,1.58051,340400000.0
2006-08-23 05:54:00,1.58053,1.5807,1.58041,1.58054,282900008.0
2006-08-23 05:55:00,1.58039,1.58064,1.58039,1.58063,173000000.0
2006-08-23 05:56:00,1.58063,1.58064,1.58053,1.58056,86200001.0
2006-08-23 05:57:00,1.5806,1.58068,1.58047,1.5806,315400004.0
2006-08-23 05:58:00,1.58059,1.58068,1.58047,1.58062,344400001.0
2006-08-23 05:59:00,1.58067,1.58077,1.58055,1.58062,298900002.0
2006-08-23 06:00:00,1.5806,1.58065,1.58039,1.58056,135399998.0
2006-08-23 06:01:00,1.58063,1.58072,1.58046,1.58047,582500002.0
2006-08-23 06:02:00,1.58063,1.58067,1.58046,1.58062,242000001.0
2006-08-23 06:03:00,1.58056,1.58069,1.58056,1.58067,227800001.0
2006-08-23 06:04:00,1.58041,1.5807,1.58041,1.58057,287999995.0
2006-08-23 06:05:00,1.58058,1.58068,1.58053,1.58054,417000006.0
2006-08-23 06:06:00,1.58066,1.58075,1.58059,1.5807,391899998.0
2006-08-23 06:07:00,1.58064,1.58072,1.58041,1.58049,151099998.0
2006-08-23 06:08:00,1.58066,1.58076,1.58045,1.58045,314500000.0
2006-08-23 06:09:00,1.58065,1.58075,1.58055,1.58075,278799998.0
2006-08-23 06:10:00,1.58058,1.58071,1.58043,1.58061,409900000.0
2006-08-23 06:11:00,1.58064,1.58073,1.58046,1.58065,351600002.0
2006-08-23 06:12:00,1.5806,1.5807,1.58046,1.58063,194200004.0
2006-08-23 06:13:00,1.58065,1.58068,1.58056,1.5806,194800002.0
2006-08-23 06:14:00,1.5807,1.5807,1.58049,1.5806,105600000.0
2006-08-23 06:15:00,1.58062,1.58076,1.58062,1.5807,277399998.0
2006-08-23 06:16:00,1.5807,1.5807,1.5806,1.5806,34400001.0
2006-08-23 06:17:00,1.58069,1.58078,1.58061,1.58071,132900000.0
2006-08-23 06:18:00,1.58072,1.5808,1.5806,1.58075,259499999.0
2006-08-23 06:19:00,1.58075,1.5808,1.58055,1.58055,261699998.0
2006-08-23 06:20:00,1.58071,1.58079,1.58056,1.5807,267999998.0
2006-08-23 06:21:00,1.5807,1.58075,1.5807,1.58075,23099999.0
2006-08-23 06:22:00,1.58068,1.58075,1.5805,1.58065,315500003.0
2006-08-23 06:23:00,1.58072,1.58075,1.58045,1.58059,450400002.0
2006-08-23 06:24:00,1.5807,1.58075,1.58051,1.58067,168100000.0
2006-08-23 06:25:00,1.5806,1.58075,1.58057,1.58068,222800000.0
2006-08-23 06:26:00,1.58069,1.58077,1.58043,1.58067,260500000.0
2006-08-23 06:27:00,1.58075,1.58077,1.5806,1.58068,458900001.0
2006-08-23 06:28:00,1.58068,1.58073,1.5805,1.58063,320300007.0
2006-08-23 06:29:00,1.58068,1.58074,1.5804,1.58062,416899998.0
2006-08-23 06:30:00,1.58049,1.58062,1.58049,1.58062,9600000.0
2006-08-23 06:31:00,1.58068,1.58068,1.58052,1.58052,76699999.0
2006-08-23 06:32:00,1.58056,1.5807,1.58055,1.58065,349900001.0
2006-08-23 06:33:00,1.58062,1.58065,1.5805,1.58054,113800002.0
2006-08-23 06:34:00,1.58068,1.58069,1.58048,1.58061,138099999.0
2006-08-23 06:35:00,1.58053,1.58073,1.58053,1.58065,371499995.0
2006-08-23 06:36:00,1.58058,1.58079,1.58051,1.58051,236099998.0
2006-08-23 06:37:00,1.58053,1.58067,1.58048,1.58055,143000000.0
2006-08-23 06:38:00,1.58046,1.58062,1.58046,1.5805,271699998.0
2006-08-23 06:39:00,1.58033,1.58052,1.58027,1.58047,334000005.0
2006-08-23 06:40:00,1.58044,1.58054,1.58033,1.58033,368500006.0
2006-08-23 06:41:00,1.58055,1.58055,1.58034,1.58034,98200002.0
2006-08-23 06:42:00,1.58039,1.5805,1.58036,1.5805,426599997.0
2006-08-23 06:43:00,1.5805,1.5805,1.58027,1.58033,228800000.0
2006-08-23 06:44:00,1.58036,1.58045,1.58033,1.5804,190000000.0
2006-08-23 06:45:00,1.58048,1.5805,1.58026,1.58026,193000004.0
2006-08-23 06:46:00,1.58047,1.58056,1.58031,1.58031,370899996.0
2006-08-23 06:47:00,1.58043,1.58047,1.58035,1.58035,41700000.0
2006-08-23 06:48:00,1.58043,1.5805,1.58038,1.58045,161300000.0
2006-08-23 06:49:00,1.58038,1.5805,1.58028,1.58028,317600003.0
2006-08-23 06:50:00,1.5804,1.5805,1.58026,1.58038,296500004.0
2006-08-23 06:51:00,1.58045,1.58045,1.58035,1.58035,29600000.0
2006-08-23 06:52:00,1.58037,1.58052,1.58029,1.58039,275400000.0
2006-08-23 06:53:00,1.58034,1.58045,1.5803,1.58035,237200001.0
2006-08-23 06:54:00,1.58029,1.58052,1.58029,1.58045,277300003.0
2006-08-23 06:55:00,1.58043,1.5805,1.58029,1.58047,228100001.0
2006-08-23 06:56:00,1.58026,1.58045,1.58026,1.58033,324700000.0
2006-08-23 06:57:00,1.58045,1.58052,1.58032,1.58037,205800000.0
2006-08-23 06:58:00,1.5805,1.5805,1.58045,1.58045,207600000.0
2006-08-23 06:59:00,1.58045,1.5805,1.58035,1.58039,248199997.0
2006-08-23 07:00:00,1.58028,1.58042,1.58021,1.58042,339999999.0
2006-08-23 07:01:00,1.58025,1.58035,1.58021,1.58035,214199998.0
2006-08-23 07:02:00,1.58024,1.58041,1.58023,1.58035,311800001.0
2006-08-23 07:03:00,1.58025,1.58035,1.58019,1.58027,164499999.0
2006-08-23 07:04:00,1.58013,1.58035,1.57995,1.58025,288599995.0
2006-08-23 07:05:00,1.58039,1.58039,1.5802,1.58039,120600002.0
2006-08-23 07:06:00,1.58044,1.58046,1.58028,1.5803,201099999.0
2006-08-23 07:07:00,1.58044,1.5805,1.58036,1.58047,265200000.0
2006-08-23 07:08:00,1.5804,1.5804,1.58025,1.58025,61500000.0
2006-08-23 07:09:00,1.58045,1.58056,1.58026,1.58026,359799999.0
2006-08-23 07:10:00,1.58023,1.58045,1.58023,1.58045,86199998.0
2006-08-23 07:11:00,1.5805,1.58072,1.58042,1.58057,210000004.0
2006-08-23 07:12:00,1.58058,1.58067,1.58048,1.58051,190000002.0
2006-08-23 07:13:00,1.58043,1.58068,1.58043,1.58059,152800002.0
2006-08-23 07:14:00,1.58041,1.58062,1.58041,1.58062,108700001.0
2006-08-23 07:15:00,1.58043,1.5806,1.58033,1.5806,278400004.0
2006-08-23 07:16:00,1.58047,1.58049,1.58032,1.58039,209800002.0
2006-08-23 07:17:00,1.58041,1.58054,1.58041,1.58054,105700002.0
2006-08-23 07:18:00,1.58045,1.5806,1.58035,1.58045,475199996.0
2006-08-23 07:19:00,1.58043,1.58063,1.58043,1.58044,301899999.0
2006-08-23 07:20:00,1.58044,1.58069,1.58044,1.58055,246100006.0
2006-08-23 07:21:00,1.58047,1.58063,1.58045,1.58046,92600000.0
2006-08-23 07:22:00,1.58037,1.58071,1.58037,1.5807,371299995.0
2006-08-23 07:23:00,1.58058,1.58058,1.58042,1.58057,217300004.0
2006-08-23 07:24:00,1.58065,1.58065,1.58046,1.58046,375400003.0
2006-08-23 07:25:00,1.58059,1.58067,1.58047,1.58054,259500003.0
2006-08-23 07:26:00,1.58062,1.58062,1.58026,1.58042,360799998.0
2006-08-23 07:27:00,1.58055,1.5806,1.58036,1.58048,288100002.0
2006-08-23 07:28:00,1.58067,1.58067,1.58046,1.58046,152600002.0
2006-08-23 07:29:00,1.5806,1.58065,1.58047,1.58054,142400000.0
2006-08-23 07:30:00,1.58063,1.58065,1.58047,1.58062,257800002.0
2006-08-23 07:31:00,1.58052,1.58067,1.58044,1.58056,262800002.0
2006-08-23 07:32:00,1.58063,1.58063,1.58038,1.58038,338899999.0
2006-08-23 07:33:00,1.58054,1.58068,1.58046,1.58058,252500001.0
2006-08-23 07:34:00,1.58047,1.58064,1.58046,1.58063,305900002.0
2006-08-23 07:35:00,1.58051,1.58068,1.5805,1.58065,371000002.0
2006-08-23 07:36:00,1.58065,1.5807,1.58046,1.58059,329199994.0
2006-08-23 07:37:00,1.58056,1.58083,1.58042,1.58075,321700002.0
2006-08-23 07:38:00,1.5807,1.5807,1.58052,1.58052,191000000.0
2006-08-23 07:39:00,1.58075,1.58079,1.58055,1.58072,382100001.0
2006-08-23 07:40:00,1.58062,1.58072,1.58048,1.58064,169400001.0
2006-08-23 07:41:00,1.58057,1.58075,1.58043,1.58075,293399996.0
2006-08-23 07:42:00,1.58067,1.58073,1.58048,1.58069,240600003.0
2006-08-23 07:43:00,1.58065,1.5807,1.5805,1.58063,319900001.0
2006-08-23 07:44:00,1.58067,1.58068,1.58047,1.58058,239199998.0
2006-08-23 07:45:00,1.58058,1.58065,1.58049,1.5806,376200003.0
2006-08-23 07:46:00,1.58055,1.58063,1.5805,1.58057,67099998.0
2006-08-23 07:47:00,1.58043,1.5806,1.58042,1.5805,313000001.0
2006-08-23 07:48:00,1.58043,1.58054,1.58031,1.58042,384000002.0
2006-08-23 07:49:00,1.58027,1.58046,1.58026,1.58031,164500001.0
2006-08-23 07:50:00,1.5804,1.58059,1.58035,1.5804,197700000.0
2006-08-23 07:51:00,1.58057,1.58073,1.58047,1.5806,243800005.0
2006-08-23 07:52:00,1.58066,1.58072,1.58048,1.5807,250299999.0
2006-08-23 07:53:00,1.58056,1.58071,1.58039,1.58059,195699998.0
2006-08-23 07:54:00,1.58067,1.58074,1.58045,1.58072,197500001.0
2006-08-23 07:55:00,1.58065,1.58065,1.58055,1.58055,75100000.0
2006-08-23 07:56:00,1.5807,1.58073,1.58066,1.5807,105600002.0
2006-08-23 07:57:00,1.58059,1.58089,1.58059,1.58085,345800004.0
2006-08-23 07:58:00,1.58078,1.58078,1.58066,1.58066,14400000.0
2006-08-23 07:59:00,1.58086,1.58097,1.58082,1.58089,285600001.0
2006-08-23 08:00:00,1.58089,1.58096,1.58074,1.58077,420400005.0
2006-08-23 08:01:00,1.58079,1.58097,1.58074,1.58095,381400001.0
2006-08-23 08:02:00,1.58097,1.58097,1.58072,1.58083,231699998.0
2006-08-23 08:03:00,1.58091,1.58111,1.58078,1.58091,211599999.0
2006-08-23 08:04:00,1.58095,1.58098,1.58082,1.58085,310900000.0
2006-08-23 08:05:00,1.58098,1.58102,1.58094,1.58096,55900000.0
2006-08-23 08:06:00,1.58098,1.58105,1.58065,1.58065,168799999.0
2006-08-23 08:07:00,1.58085,1.58104,1.58084,1.58102,462899999.0
2006-08-23 08:08:00,1.58074,1.58103,1.58074,1.58093,232400003.0
2006-08-23 08:09:00,1.58101,1.58117,1.58087,1.58105,402800000.0
2006-08-23 08:10:00,1.58102,1.58114,1.58081,1.58112,321200000.0
2006-08-23 08:11:00,1.58084,1.58106,1.58084,1.58098,122699997.0
2006-08-23 08:12:00,1.58093,1.58093,1.5807,1.58083,288000001.0
2006-08-23 08:13:00,1.58073,1.58095,1.58073,1.58089,315300001.0
2006-08-23 08:14:00,1.58084,1.58087,1.58057,1.58057,246200002.0
2006-08-23 08:15:00,1.58065,1.58086,1.58065,1.58086,96800002.0
2006-08-23 08:16:00,1.58075,1.58085,1.58059,1.58071,36000000.0
2006-08-23 08:17:00,1.58077,1.58091,1.58068,1.58083,173400000.0
2006-08-23 08:18:00,1.58091,1.58096,1.58079,1.58079,243600000.0
2006-08-23 08:19:00,1.58085,1.58101,1.58079,1.581,245800000.0
2006-08-23 08:20:00,1.58094,1.58102,1.58071,1.58081,213499997.0
2006-08-23 08:21:00,1.58064,1.58099,1.58064,1.58099,149400003.0
2006-08-23 08:22:00,1.58077,1.58091,1.58072,1.58073,127100000.0
2006-08-23 08:23:00,1.58074,1.58095,1.58071,1.58075,99300000.0
2006-08-23 08:24:00,1.58082,1.58082,1.58065,1.58065,29600000.0
2006-08-23 08:25:00,1.5808,1.5809,1.58061,1.58074,334099996.0
2006-08-23 08:26:00,1.58089,1.58096,1.58075,1.58086,291499999.0
2006-08-23 08:27:00,1.58056,1.58092,1.58056,1.58092,149600002.0
2006-08-23 08:28:00,1.58076,1.58091,1.58069,1.58081,260300007.0
2006-08-23 08:29:00,1.58079,1.58083,1.58071,1.58078,77600000.0
2006-08-23 08:30:00,1.58071,1.58075,1.58058,1.58063,369700010.0
2006-08-23 08:31:00,1.58054,1.58082,1.58054,1.5808,277499997.0
2006-08-23 08:32:00,1.58076,1.58079,1.58063,1.58063,220500002.0
2006-08-23 08:33:00,1.58077,1.58082,1.5806,1.58063,308399999.0
2006-08-23 08:34:00,1.58069,1.58075,1.58057,1.58075,273800002.0
2006-08-23 08:35:00,1.58076,1.58076,1.58057,1.58058,315000000.0
2006-08-23 08:36:00,1.58078,1.5809,1.58063,1.5809,317800004.0
2006-08-23 08:37:00,1.58088,1.5809,1.58071,1.58083,368200003.0
2006-08-23 08:38:00,1.58082,1.58085,1.5807,1.58074,50900000.0
2006-08-23 08:39:00,1.58083,1.58088,1.58061,1.58088,270399998.0
2006-08-23 08:40:00,1.58076,1.58093,1.58074,1.58092,228799997.0
2006-08-23 08:41:00,1.58088,1.58095,1.58072,1.5809,309100001.0
2006-08-23 08:42:00,1.58082,1.58107,1.58076,1.581,264599999.0
2006-08-23 08:43:00,1.58085,1.58102,1.58083,1.58097,166799999.0
2006-08-23 08:44:00,1.58082,1.58098,1.58077,1.5809,242300000.0
2006-08-23 08:45:00,1.58094,1.58108,1.5807,1.58108,254200001.0
2006-08-23 08:46:00,1.58079,1.58101,1.58075,1.58095,313299996.0
2006-08-23 08:47:00,1.58093,1.58104,1.58075,1.58084,383400000.0
2006-08-23 08:48:00,1.58083,1.58102,1.58075,1.58099,249200001.0
2006-08-23 08:49:00,1.58075,1.58097,1.58075,1.58096,246700001.0
2006-08-23 08:50:00,1.58081,1.58093,1.58074,1.58089,150799999.0
2006-08-23 08:51:00,1.58091,1.58098,1.58077,1.58084,223400003.0
2006-08-23 08:52:00,1.58085,1.58103,1.58085,1.5809,376499995.0
2006-08-23 08:53:00,1.58074,1.58086,1.58059,1.58075,253099999.0
2006-08-23 08:54:00,1.5807,1.58073,1.58047,1.58047,348800001.0
2006-08-23 08:55:00,1.58046,1.58053,1.58029,1.58033,433199998.0
2006-08-23 08:56:00,1.58026,1.5804,1.58016,1.5802,279100003.0
2006-08-23 08:57:00,1.5803,1.58054,1.58027,1.58033,205399997.0
2006-08-23 08:58:00,1.58049,1.58073,1.5804,1.58072,141800002.0
2006-08-23 08:59:00,1.58062,1.58069,1.58053,1.58065,333499998.0
2006-08-23 09:00:00,1.58054,1.58073,1.58054,1.58067,203000002.0
2006-08-23 09:01:00,1.58053,1.5808,1.58053,1.58077,253800001.0
2006-08-23 09:02:00,1.58081,1.58087,1.58072,1.58078,267299999.0
2006-08-23 09:03:00,1.58064,1.58075,1.58061,1.58073,89500000.0
2006-08-23 09:04:00,1.58073,1.58083,1.5806,1.5807,378399998.0
2006-08-23 09:05:00,1.58073,1.58083,1.58059,1.58076,284299997.0
2006-08-23 09:06:00,1.58085,1.58087,1.58057,1.58067,208300003.0
2006-08-23 09:07:00,1.58065,1.58074,1.58057,1.58059,159000000.0
2006-08-23 09:08:00,1.58052,1.58071,1.58052,1.58053,295599998.0
2006-08-23 09:09:00,1.58057,1.58075,1.58057,1.58072,279300002.0
2006-08-23 09:10:00,1.58065,1.58072,1.58053,1.58059,109700000.0
2006-08-23 09:11:00,1.58058,1.58078,1.58058,1.58071,289200001.0
2006-08-23 09:12:00,1.58069,1.58085,1.58068,1.58072,190599999.0
2006-08-23 09:13:00,1.58083,1.58102,1.58077,1.58088,388400000.0
2006-08-23 09:14:00,1.58094,1.58118,1.58094,1.58113,320400002.0
2006-08-23 09:15:00,1.58115,1.58129,1.58107,1.58113,348599999.0
2006-08-23 09:16:00,1.58131,1.58139,1.58124,1.58131,111800001.0
2006-08-23 09:17:00,1.58132,1.58151,1.58129,1.58144,255400001.0
2006-08-23 09:18:00,1.58152,1.58152,1.58125,1.58125,286899998.0
2006-08-23 09:19:00,1.58137,1.58137,1.58109,1.58133,322100005.0
2006-08-23 09:20:00,1.58133,1.58133,1.58103,1.58103,141000001.0
2006-08-23 09:21:00,1.58108,1.58118,1.58089,1.58099,345800000.0
2006-08-23 09:22:00,1.58108,1.58123,1.58108,1.58123,204200001.0
2006-08-23 09:23:00,1.58106,1.58121,1.581,1.58106,352100003.0
2006-08-23 09:24:00,1.58107,1.58121,1.581,1.58117,371400002.0
2006-08-23 09:25:00,1.58102,1.5812,1.58102,1.5812,287399995.0
2006-08-23 09:26:00,1.58115,1.58121,1.58099,1.58102,259700001.0
2006-08-23 09:27:00,1.58109,1.58122,1.58088,1.58103,386599998.0
2006-08-23 09:28:00,1.58099,1.58119,1.58093,1.58093,401000000.0
2006-08-23 09:29:00,1.58109,1.5811,1.58091,1.58097,324100002.0
2006-08-23 09:30:00,1.58095,1.58117,1.58095,1.58115,471499996.0
2006-08-23 09:31:00,1.58102,1.58123,1.58097,1.58107,295400002.0
2006-08-23 09:32:00,1.58087,1.58107,1.58077,1.58077,297100003.0
2006-08-23 09:33:00,1.5808,1.58092,1.58057,1.5807,384200003.0
2006-08-23 09:34:00,1.58071,1.58074,1.58047,1.58047,305900004.0
2006-08-23 09:35:00,1.58047,1.58062,1.58044,1.58044,217300001.0
2006-08-23 09:36:00,1.58047,1.58065,1.58038,1.58038,481600002.0
2006-08-23 09:37:00,1.58057,1.58066,1.58039,1.58045,327900002.0
2006-08-23 09:38:00,1.58054,1.58056,1.58033,1.58037,194799999.0
2006-08-23 09:39:00,1.58052,1.58058,1.58041,1.5805,234399999.0
2006-08-23 09:40:00,1.58024,1.58037,1.58021,1.58028,94899998.0
2006-08-23 09:41:00,1.58014,1.58015,1.57992,1.57993,232599999.0
2006-08-23 09:42:00,1.58005,1.58011,1.57986,1.57986,399800003.0
2006-08-23 09:43:00,1.57979,1.58003,1.57964,1.58,224899999.0
2006-08-23 09:44:00,1.57993,1.57997,1.57976,1.57976,116499999.0
2006-08-23 09:45:00,1.58008,1.58019,1.57982,1.57986,226000000.0
2006-08-23 09:46:00,1.58,1.5801,1.57987,1.58002,348600003.0
2006-08-23 09:47:00,1.58,1.58018,1.58,1.58012,321100000.0
2006-08-23 09:48:00,1.57992,1.58004,1.57972,1.57994,473799996.0
2006-08-23 09:49:00,1.57983,1.57983,1.5796,1.5796,161900000.0
2006-08-23 09:50:00,1.57977,1.57977,1.57955,1.57967,315600002.0
2006-08-23 09:51:00,1.57958,1.57971,1.57945,1.57965,308000002.0
2006-08-23 09:52:00,1.57975,1.57987,1.57969,1.57976,267100006.0
2006-08-23 09:53:00,1.57978,1.58,1.57973,1.57993,250900001.0
2006-08-23 09:54:00,1.57992,1.58001,1.57981,1.57981,243600001.0
2006-08-23 09:55:00,1.57985,1.57999,1.57972,1.57998,347699997.0
2006-08-23 09:56:00,1.57988,1.57988,1.57968,1.57971,135700001.0
2006-08-23 09:57:00,1.57978,1.57985,1.57966,1.57981,419199997.0
2006-08-23 09:58:00,1.57981,1.57981,1.57963,1.57977,221700000.0
2006-08-23 09:59:00,1.57984,1.57989,1.5797,1.5797,320200002.0
2006-08-23 10:00:00,1.57988,1.57995,1.57968,1.57968,285600000.0
2006-08-23 10:01:00,1.57971,1.57978,1.57958,1.57973,432199999.0
2006-08-23 10:02:00,1.57946,1.57974,1.57941,1.57971,273800005.0
2006-08-23 10:03:00,1.57976,1.57976,1.5796,1.57964,169700000.0
2006-08-23 10:04:00,1.57966,1.57977,1.57955,1.5797,378799998.0
2006-08-23 10:05:00,1.57961,1.57986,1.57958,1.57969,364800002.0
2006-08-23 10:06:00,1.57972,1.57983,1.57964,1.57982,217400001.0
2006-08-23 10:07:00,1.57976,1.57985,1.57962,1.57985,252400001.0
2006-08-23 10:08:00,1.57978,1.57993,1.57963,1.57982,527100005.0
2006-08-23 10:09:00,1.57965,1.57986,1.57965,1.57981,306399999.0
2006-08-23 10:10:00,1.57983,1.57988,1.57971,1.57976,295499999.0
2006-08-23 10:11:00,1.57974,1.57989,1.57971,1.57977,227100003.0
2006-08-23 10:12:00,1.57979,1.57998,1.57973,1.57989,291199997.0
2006-08-23 10:13:00,1.57985,1.57997,1.57972,1.57985,209599999.0
2006-08-23 10:14:00,1.58,1.58,1.57977,1.57993,402000001.0
2006-08-23 10:15:00,1.58,1.58,1.57985,1.57995,155800000.0
2006-08-23 10:16:00,1.5799,1.57998,1.57975,1.5799,372600005.0
2006-08-23 10:17:00,1.57993,1.57998,1.57976,1.57976,217200001.0
2006-08-23 10:18:00,1.57976,1.5799,1.57975,1.5799,224400004.0
2006-08-23 10:19:00,1.57986,1.57997,1.57978,1.5799,220000001.0
2006-08-23 10:20:00,1.57988,1.57992,1.57975,1.5798,119799999.0
2006-08-23 10:21:00,1.57985,1.57995,1.57971,1.57976,325999999.0
2006-08-23 10:22:00,1.57978,1.5799,1.57972,1.57985,164400002.0
2006-08-23 10:23:00,1.57997,1.58002,1.57979,1.57993,321200000.0
2006-08-23 10:24:00,1.57987,1.57995,1.57972,1.57995,185500001.0
2006-08-23 10:25:00,1.57992,1.57992,1.57953,1.57953,399200005.0
2006-08-23 10:26:00,1.57985,1.5799,1.57962,1.57971,414200004.0
2006-08-23 10:27:00,1.57967,1.57983,1.57964,1.5798,170500002.0
2006-08-23 10:28:00,1.57976,1.57988,1.5797,1.57988,239100001.0
2006-08-23 10:29:00,1.57992,1.57993,1.57976,1.5798,344400004.0
2006-08-23 10:30:00,1.57983,1.57994,1.57971,1.57976,239100001.0
2006-08-23 10:31:00,1.57982,1.57995,1.57964,1.57978,273699997.0
2006-08-23 10:32:00,1.57976,1.57995,1.57965,1.57979,356699997.0
2006-08-23 10:33:00,1.57985,1.57987,1.57963,1.57983,494299996.0
2006-08-23 10:34:00,1.57961,1.57975,1.57948,1.57963,253200001.0
2006-08-23 10:35:00,1.57968,1.57974,1.57944,1.57944,120299999.0
2006-08-23 10:36:00,1.57957,1.57981,1.57957,1.5798,274800003.0
2006-08-23 10:37:00,1.57975,1.57986,1.57965,1.57979,416699999.0
2006-08-23 10:38:00,1.5798,1.57987,1.57967,1.57968,235900000.0
2006-08-23 10:39:00,1.57975,1.57983,1.57965,1.57976,216599999.0
2006-08-23 10:40:00,1.57976,1.57985,1.57963,1.57976,142899999.0
2006-08-23 10:41:00,1.57975,1.5798,1.57954,1.57954,474600003.0
2006-08-23 10:42:00,1.57959,1.57984,1.57959,1.57976,338100000.0
2006-08-23 10:43:00,1.57982,1.57992,1.57943,1.57975,473199999.0
2006-08-23 10:44:00,1.57978,1.57978,1.57949,1.57955,359399998.0
2006-08-23 10:45:00,1.57968,1.57976,1.57954,1.57955,190200002.0
2006-08-23 10:46:00,1.57947,1.57957,1.57929,1.5794,249599997.0
2006-08-23 10:47:00,1.5795,1.57958,1.57935,1.5795,226000003.0
2006-08-23 10:48:00,1.57961,1.57969,1.57954,1.57961,64700002.0
2006-08-23 10:49:00,1.5796,1.57975,1.57956,1.5797,209499997.0
2006-08-23 10:50:00,1.5795,1.5797,1.5795,1.5797,152500002.0
2006-08-23 10:51:00,1.57951,1.57978,1.57951,1.57967,479600007.0
2006-08-23 10:52:00,1.57952,1.57973,1.57949,1.57959,219899998.0
2006-08-23 10:53:00,1.5797,1.5797,1.57944,1.57953,227099999.0
2006-08-23 10:54:00,1.5794,1.57961,1.57937,1.57958,230999999.0
2006-08-23 10:55:00,1.57953,1.57969,1.57938,1.57946,302199999.0
2006-08-23 10:56:00,1.57957,1.5797,1.57945,1.5796,288599999.0
2006-08-23 10:57:00,1.57965,1.57976,1.57949,1.5797,295499999.0
2006-08-23 10:58:00,1.57967,1.57975,1.5796,1.5797,172000001.0
2006-08-23 10:59:00,1.57968,1.57982,1.57959,1.57959,349900000.0
2006-08-23 11:00:00,1.57973,1.57982,1.57962,1.57975,333599999.0
2006-08-23 11:01:00,1.57977,1.57986,1.57967,1.57971,221200001.0
2006-08-23 11:02:00,1.57963,1.57972,1.57952,1.57959,129599999.0
2006-08-23 11:03:00,1.57947,1.57964,1.57945,1.57955,342300000.0
2006-08-23 11:04:00,1.57949,1.57956,1.57921,1.57944,272300004.0
2006-08-23 11:05:00,1.57949,1.57968,1.57949,1.57958,268600000.0
2006-08-23 11:06:00,1.57961,1.57967,1.57948,1.57966,143300000.0
2006-08-23 11:07:00,1.5796,1.5797,1.5795,1.57957,327199998.0
2006-08-23 11:08:00,1.57948,1.57966,1.57947,1.57955,256000003.0
2006-08-23 11:09:00,1.57952,1.57967,1.57944,1.57964,363400001.0
2006-08-23 11:10:00,1.57958,1.57958,1.57939,1.57939,179500000.0
2006-08-23 11:11:00,1.57955,1.57968,1.57948,1.57965,360800001.0
2006-08-23 11:12:00,1.57948,1.57965,1.57944,1.5796,307199998.0
2006-08-23 11:13:00,1.57949,1.57967,1.57942,1.57967,221200007.0
2006-08-23 11:14:00,1.57967,1.57978,1.57957,1.57971,260099999.0
2006-08-23 11:15:00,1.57966,1.57987,1.57961,1.57987,326499999.0
2006-08-23 11:16:00,1.57972,1.57983,1.57965,1.57965,134500000.0
2006-08-23 11:17:00,1.57955,1.57988,1.57955,1.57982,148700000.0
2006-08-23 11:18:00,1.57972,1.57988,1.5797,1.57988,227299995.0
2006-08-23 11:19:00,1.57965,1.57978,1.57956,1.57972,285200000.0
2006-08-23 11:20:00,1.57967,1.57972,1.57951,1.57955,372400000.0
2006-08-23 11:21:00,1.57964,1.57975,1.57958,1.57975,386500006.0
2006-08-23 11:22:00,1.57966,1.57972,1.57948,1.57948,180600000.0
2006-08-23 11:23:00,1.57959,1.5798,1.57957,1.57971,343400000.0
2006-08-23 11:24:00,1.57971,1.57987,1.57958,1.57968,311799999.0
2006-08-23 11:25:00,1.57969,1.57985,1.5796,1.57982,401099999.0
2006-08-23 11:26:00,1.57969,1.57983,1.57969,1.5798,182600001.0
2006-08-23 11:27:00,1.57975,1.5798,1.57964,1.57973,263500002.0
2006-08-23 11:28:00,1.5796,1.5798,1.5796,1.57975,267099995.0
2006-08-23 11:29:00,1.57975,1.5798,1.57961,1.57961,255899998.0
2006-08-23 11:30:00,1.57975,1.5798,1.57957,1.57972,319600004.0
2006-08-23 11:31:00,1.5796,1.57975,1.57958,1.5797,346700005.0
2006-08-23 11:32:00,1.57966,1.57985,1.5796,1.57985,372900004.0
2006-08-23 11:33:00,1.57988,1.57988,1.5797,1.57979,338400004.0
2006-08-23 11:34:00,1.57966,1.57983,1.5796,1.57972,370400001.0
2006-08-23 11:35:00,1.5797,1.57988,1.57958,1.57971,250000003.0
2006-08-23 11:36:00,1.57983,1.5799,1.57969,1.57985,290999997.0
2006-08-23 11:37:00,1.57969,1.57985,1.57969,1.57983,313900005.0
2006-08-23 11:38:00,1.57978,1.57986,1.57966,1.57984,345900004.0
2006-08-23 11:39:00,1.57973,1.57995,1.57973,1.57985,300899999.0
2006-08-23 11:40:00,1.57981,1.57995,1.57965,1.57987,304999994.0
2006-08-23 11:41:00,1.57995,1.58002,1.57976,1.57987,439000004.0
2006-08-23 11:42:00,1.57983,1.57994,1.57967,1.57985,344200003.0
2006-08-23 11:43:00,1.57973,1.57992,1.57966,1.57976,353500001.0
2006-08-23 11:44:00,1.5797,1.5798,1.57954,1.57958,120100001.0
2006-08-23 11:45:00,1.57965,1.57986,1.57965,1.57976,393199998.0
2006-08-23 11:46:00,1.57973,1.57986,1.57961,1.57974,141800000.0
2006-08-23 11:47:00,1.57975,1.5798,1.57951,1.57967,284000003.0
2006-08-23 11:48:00,1.57974,1.57974,1.57947,1.57953,219000002.0
2006-08-23 11:49:00,1.57963,1.57976,1.57951,1.57964,360200002.0
2006-08-23 11:50:00,1.5797,1.57975,1.5796,1.57966,367700003.0
2006-08-23 11:51:00,1.57972,1.57983,1.57954,1.5797,493200008.0
2006-08-23 11:52:00,1.57967,1.57993,1.57967,1.57993,294799999.0
2006-08-23 11:53:00,1.57992,1.57997,1.57976,1.57989,368800003.0
2006-08-23 11:54:00,1.57985,1.57995,1.57965,1.57978,327800000.0
2006-08-23 11:55:00,1.57975,1.57992,1.57958,1.57972,351700003.0
2006-08-23 11:56:00,1.57983,1.5799,1.57968,1.57982,221000001.0
2006-08-23 11:57:00,1.57979,1.57987,1.57967,1.5798,249900000.0
2006-08-23 11:58:00,1.57988,1.57989,1.57968,1.5797,250300001.0
2006-08-23 11:59:00,1.57978,1.57985,1.57965,1.57968,200900002.0
2006-08-23 12:00:00,1.57972,1.5798,1.57955,1.5797,369800003.0
2006-08-23 12:01:00,1.57972,1.57992,1.57957,1.57971,392900001.0
2006-08-23 12:02:00,1.57974,1.57989,1.57965,1.57979,427000002.0
2006-08-23 12:03:00,1.57974,1.57978,1.57953,1.57971,286400001.0
2006-08-23 12:04:00,1.57973,1.57973,1.5796,1.5796,99100001.0
2006-08-23 12:05:00,1.57972,1.57977,1.57957,1.57957,314899999.0
2006-08-23 12:06:00,1.57972,1.57972,1.57937,1.57954,255600001.0
2006-08-23 12:07:00,1.57972,1.57979,1.57955,1.57955,219500003.0
2006-08-23 12:08:00,1.57975,1.57984,1.57964,1.57973,440000001.0
2006-08-23 12:09:00,1.57979,1.57983,1.5797,1.57974,85700000.0
2006-08-23 12:10:00,1.57989,1.57998,1.57973,1.57993,421000004.0
2006-08-23 12:11:00,1.57978,1.57994,1.57968,1.5799,396800005.0
2006-08-23 12:12:00,1.57975,1.57987,1.57968,1.5798,251399999.0
2006-08-23 12:13:00,1.57961,1.57975,1.57961,1.57965,243499996.0
2006-08-23 12:14:00,1.57956,1.57976,1.57956,1.57962,183299999.0
2006-08-23 12:15:00,1.5798,1.5798,1.57961,1.57973,462599996.0
2006-08-23 12:16:00,1.5797,1.5798,1.57959,1.57964,239100005.0
2006-08-23 12:17:00,1.5798,1.5798,1.57965,1.57974,273400002.0
2006-08-23 12:18:00,1.57971,1.57971,1.57951,1.57951,310299998.0
2006-08-23 12:19:00,1.57952,1.57964,1.57952,1.57964,73599999.0
2006-08-23 12:20:00,1.57949,1.57965,1.57948,1.57965,142799999.0
2006-08-23 12:21:00,1.57954,1.57973,1.57951,1.57967,345699997.0
2006-08-23 12:22:00,1.57965,1.57971,1.57953,1.57957,302199996.0
2006-08-23 12:23:00,1.57956,1.57956,1.57929,1.57929,225300004.0
2006-08-23 12:24:00,1.57945,1.5796,1.57945,1.5796,151000004.0
2006-08-23 12:25:00,1.57964,1.5798,1.57954,1.57967,375900004.0
2006-08-23 12:26:00,1.57958,1.57967,1.57944,1.57945,233200003.0
2006-08-23 12:27:00,1.57956,1.57959,1.57938,1.57947,353100003.0
2006-08-23 12:28:00,1.57949,1.57966,1.57933,1.57953,298100006.0
2006-08-23 12:29:00,1.57952,1.57967,1.57943,1.57958,264800005.0
2006-08-23 12:30:00,1.57965,1.57971,1.57949,1.57955,341600004.0
2006-08-23 12:31:00,1.57969,1.57976,1.57954,1.57973,328900002.0
2006-08-23 12:32:00,1.57963,1.57975,1.57957,1.57965,280500005.0
2006-08-23 12:33:00,1.57957,1.5797,1.57957,1.5797,72800001.0
2006-08-23 12:34:00,1.57955,1.57965,1.57955,1.57965,82299999.0
2006-08-23 12:35:00,1.57974,1.57974,1.57962,1.57962,17900000.0
2006-08-23 12:36:00,1.57974,1.57974,1.57952,1.57952,54800000.0
2006-08-23 12:37:00,1.57966,1.57977,1.57956,1.57969,233500001.0
2006-08-23 12:38:00,1.57962,1.57976,1.57958,1.57968,326900001.0
2006-08-23 12:39:00,1.57959,1.57973,1.57957,1.5797,190900003.0
2006-08-23 12:40:00,1.57958,1.57981,1.57953,1.57973,300100003.0
2006-08-23 12:41:00,1.57973,1.57979,1.57952,1.57952,276200001.0
2006-08-23 12:42:00,1.57958,1.57972,1.57953,1.57963,217499999.0
2006-08-23 12:43:00,1.57969,1.57978,1.57958,1.57963,303499998.0
2006-08-23 12:44:00,1.57943,1.57972,1.57943,1.57972,39800000.0
2006-08-23 12:45:00,1.57954,1.57967,1.5795,1.57958,241700001.0
2006-08-23 12:46:00,1.57965,1.57965,1.57942,1.57952,313000003.0
2006-08-23 12:47:00,1.57957,1.57968,1.57944,1.5796,138600000.0
2006-08-23 12:48:00,1.57947,1.57975,1.57947,1.57972,354799998.0
2006-08-23 12:49:00,1.57965,1.5797,1.57965,1.5797,55300001.0
2006-08-23 12:50:00,1.57952,1.57967,1.57945,1.57959,328799998.0
2006-08-23 12:51:00,1.57969,1.57969,1.57953,1.57958,366500004.0
2006-08-23 12:52:00,1.57926,1.5797,1.57926,1.57965,502900001.0
2006-08-23 12:53:00,1.57953,1.5797,1.57938,1.5797,293299998.0
2006-08-23 12:54:00,1.57954,1.57964,1.57952,1.57959,253600000.0
2006-08-23 12:55:00,1.5795,1.57962,1.5794,1.57954,211800002.0
2006-08-23 12:56:00,1.57947,1.5796,1.57935,1.5796,337400002.0
2006-08-23 12:57:00,1.57944,1.57966,1.57944,1.5796,328700000.0
2006-08-23 12:58:00,1.57948,1.57966,1.57942,1.57956,436800005.0
2006-08-23 12:59:00,1.57952,1.57966,1.5794,1.57952,247299999.0
2006-08-23 13:00:00,1.57961,1.57966,1.57946,1.57952,360099997.0
2006-08-23 13:01:00,1.57963,1.57965,1.57945,1.57954,194700003.0
2006-08-23 13:02:00,1.57956,1.57962,1.57938,1.57951,158200001.0
2006-08-23 13:03:00,1.57944,1.5796,1.57938,1.57953,210500000.0
2006-08-23 13:04:00,1.57933,1.57955,1.57927,1.57946,262700004.0
2006-08-23 13:05:00,1.57953,1.57955,1.57938,1.57944,233000001.0
2006-08-23 13:06:00,1.57938,1.5796,1.57938,1.57955,341700001.0
2006-08-23 13:07:00,1.57947,1.57963,1.57937,1.5795,310000001.0
2006-08-23 13:08:00,1.57958,1.57958,1.57938,1.57938,103100000.0
2006-08-23 13:09:00,1.57949,1.5796,1.57946,1.5796,204400002.0
2006-08-23 13:10:00,1.57948,1.57958,1.57935,1.57942,204600000.0
2006-08-23 13:11:00,1.57953,1.57953,1.57936,1.57936,148500002.0
2006-08-23 13:12:00,1.57943,1.57943,1.57921,1.57927,252000001.0
2006-08-23 13:13:00,1.57929,1.57945,1.57926,1.57934,240400000.0
2006-08-23 13:14:00,1.57943,1.57955,1.57925,1.57955,283800000.0
2006-08-23 13:15:00,1.57937,1.57949,1.57929,1.57936,303600001.0
2006-08-23 13:16:00,1.57944,1.57953,1.5793,1.5793,261799999.0
2006-08-23 13:17:00,1.5795,1.57955,1.57934,1.57954,450799999.0
2006-08-23 13:18:00,1.57933,1.57958,1.57933,1.57948,384300001.0
2006-08-23 13:19:00,1.57948,1.57952,1.57934,1.5794,81499999.0
2006-08-23 13:20:00,1.5795,1.57957,1.57938,1.57946,279600001.0
2006-08-23 13:21:00,1.57945,1.57955,1.57936,1.57939,358699996.0
2006-08-23 13:22:00,1.57944,1.57952,1.57929,1.57935,250999998.0
2006-08-23 13:23:00,1.57948,1.57948,1.57914,1.57914,227499999.0
2006-08-23 13:24:00,1.57922,1.57953,1.57922,1.57953,345300002.0
2006-08-23 13:25:00,1.57953,1.57953,1.57922,1.5793,403900000.0
2006-08-23 13:26:00,1.5794,1.57945,1.57915,1.57915,335399993.0
2006-08-23 13:27:00,1.57935,1.57946,1.57921,1.57929,278100001.0
2006-08-23 13:28:00,1.57933,1.57943,1.57918,1.57936,174300002.0
2006-08-23 13:29:00,1.57916,1.57936,1.57916,1.57936,213399999.0
2006-08-23 13:30:00,1.57935,1.57948,1.57926,1.5794,308399997.0
2006-08-23 13:31:00,1.57939,1.57948,1.57929,1.5794,253900002.0
2006-08-23 13:32:00,1.57943,1.5796,1.57937,1.57939,306200003.0
2006-08-23 13:33:00,1.57939,1.57952,1.57932,1.57936,302800002.0
2006-08-23 13:34:00,1.57946,1.57946,1.57919,1.57926,232299999.0
2006-08-23 13:35:00,1.57938,1.57938,1.57913,1.57913,381600003.0
2006-08-23 13:36:00,1.57931,1.57938,1.57907,1.57907,264200002.0
2006-08-23 13:37:00,1.57915,1.57928,1.57909,1.57913,409499996.0
2006-08-23 13:38:00,1.57923,1.57945,1.57923,1.57945,202200001.0
2006-08-23 13:39:00,1.57937,1.57945,1.57926,1.57933,185400002.0
2006-08-23 13:40:00,1.57947,1.5795,1.57928,1.57931,271999998.0
2006-08-23 13:41:00,1.57926,1.57943,1.57916,1.57941,233400003.0
2006-08-23 13:42:00,1.57936,1.57975,1.57934,1.57972,283600002.0
2006-08-23 13:43:00,1.57976,1.57976,1.57942,1.57942,189100004.0
2006-08-23 13:44:00,1.57954,1.5796,1.57935,1.57943,381900002.0
2006-08-23 13:45:00,1.57947,1.5795,1.57935,1.57939,43600000.0
2006-08-23 13:46:00,1.5795,1.5796,1.57939,1.57955,236799998.0
2006-08-23 13:47:00,1.57944,1.57957,1.57932,1.57949,304600006.0
2006-08-23 13:48:00,1.57954,1.57962,1.57938,1.57958,416799994.0
2006-08-23 13:49:00,1.5795,1.57966,1.57948,1.57957,409700003.0
2006-08-23 13:50:00,1.5796,1.57967,1.57942,1.5795,323600003.0
2006-08-23 13:51:00,1.57946,1.57966,1.57943,1.57956,297700001.0
2006-08-23 13:52:00,1.57949,1.57954,1.57938,1.57954,330999998.0
2006-08-23 13:53:00,1.57948,1.57956,1.5793,1.57942,229800005.0
2006-08-23 13:54:00,1.57952,1.57953,1.57933,1.57946,225199999.0
2006-08-23 13:55:00,1.57948,1.57957,1.57939,1.5794,437300004.0
2006-08-23 13:56:00,1.57946,1.57954,1.57931,1.5795,336500001.0
2006-08-23 13:57:00,1.57947,1.57961,1.57939,1.57944,341200002.0
2006-08-23 13:58:00,1.57953,1.57954,1.57924,1.57936,281100006.0
2006-08-23 13:59:00,1.57935,1.5796,1.57935,1.5796,232500001.0
2006-08-23 14:00:00,1.57956,1.57956,1.57931,1.57936,235699997.0
2006-08-23 14:01:00,1.57945,1.5797,1.57934,1.57944,406600001.0
2006-08-23 14:02:00,1.57969,1.57969,1.57952,1.57957,457399999.0
2006-08-23 14:03:00,1.57938,1.57962,1.57914,1.57943,281899999.0
2006-08-23 14:04:00,1.57943,1.5796,1.57936,1.5795,483800000.0
2006-08-23 14:05:00,1.57957,1.57958,1.57952,1.57953,58400000.0
2006-08-23 14:06:00,1.57958,1.57958,1.57932,1.57944,293599997.0
2006-08-23 14:07:00,1.57944,1.57958,1.57939,1.57955,321400003.0
2006-08-23 14:08:00,1.57952,1.57961,1.57935,1.57942,501399996.0
2006-08-23 14:09:00,1.57955,1.5797,1.57948,1.57956,275399997.0
2006-08-23 14:10:00,1.57968,1.57985,1.57963,1.57976,354100000.0
2006-08-23 14:11:00,1.57978,1.57996,1.57978,1.57993,227200000.0
2006-08-23 14:12:00,1.57981,1.58001,1.57981,1.57996,233300001.0
2006-08-23 14:13:00,1.57993,1.58,1.57972,1.58,365200007.0
2006-08-23 14:14:00,1.57987,1.57997,1.57969,1.57982,203600000.0
2006-08-23 14:15:00,1.5797,1.57984,1.5794,1.57947,206500002.0
2006-08-23 14:16:00,1.57966,1.57966,1.57941,1.57961,373200005.0
2006-08-23 14:17:00,1.57946,1.57962,1.57939,1.57955,287600000.0
2006-08-23 14:18:00,1.57951,1.57971,1.57948,1.57965,411400005.0
2006-08-23 14:19:00,1.57959,1.57967,1.57945,1.57955,204400000.0
2006-08-23 14:20:00,1.57959,1.57974,1.57945,1.57967,439900002.0
2006-08-23 14:21:00,1.57958,1.57974,1.57952,1.57954,376100005.0
2006-08-23 14:22:00,1.57954,1.57974,1.57952,1.57961,265800002.0
2006-08-23 14:23:00,1.5796,1.57971,1.57946,1.5796,267099997.0
2006-08-23 14:24:00,1.57952,1.57975,1.57946,1.5796,250199996.0
2006-08-23 14:25:00,1.57971,1.57987,1.57967,1.57969,292899995.0
2006-08-23 14:26:00,1.5796,1.57977,1.57953,1.57966,262300003.0
2006-08-23 14:27:00,1.57967,1.57975,1.57935,1.57965,268199995.0
2006-08-23 14:28:00,1.57961,1.57971,1.57945,1.57955,250100002.0
2006-08-23 14:29:00,1.57966,1.57971,1.57945,1.57963,303600000.0
2006-08-23 14:30:00,1.57962,1.57971,1.57946,1.57961,411600000.0
2006-08-23 14:31:00,1.57969,1.57977,1.57956,1.57968,218200001.0
2006-08-23 14:32:00,1.57972,1.57985,1.57958,1.57975,283499997.0
2006-08-23 14:33:00,1.57977,1.57986,1.57966,1.57974,284699997.0
2006-08-23 14:34:00,1.57969,1.57981,1.57955,1.57965,269100002.0
2006-08-23 14:35:00,1.57962,1.57981,1.57942,1.5796,340500001.0
2006-08-23 14:36:00,1.5797,1.5798,1.57957,1.57962,164100002.0
2006-08-23 14:37:00,1.57952,1.57959,1.57945,1.57955,344699998.0
2006-08-23 14:38:00,1.57961,1.57961,1.57942,1.57944,93199998.0
2006-08-23 14:39:00,1.5794,1.57947,1.57925,1.57935,333400002.0
2006-08-23 14:40:00,1.57921,1.57941,1.57917,1.57933,230900004.0
2006-08-23 14:41:00,1.57934,1.57951,1.57927,1.57945,358500000.0
2006-08-23 14:42:00,1.57955,1.57956,1.57934,1.57948,349900005.0
2006-08-23 14:43:00,1.57944,1.5795,1.57919,1.5794,397800003.0
2006-08-23 14:44:00,1.57931,1.57942,1.57923,1.57938,182100000.0
2006-08-23 14:45:00,1.57934,1.57934,1.57894,1.5792,345900007.0
2006-08-23 14:46:00,1.57922,1.57926,1.57903,1.57922,251600004.0
2006-08-23 14:47:00,1.57914,1.57937,1.57914,1.57937,199100000.0
2006-08-23 14:48:00,1.57933,1.57947,1.57923,1.57937,70399999.0
2006-08-23 14:49:00,1.57933,1.57952,1.57919,1.57935,211499996.0
2006-08-23 14:50:00,1.5796,1.57972,1.57948,1.57962,254100000.0
2006-08-23 14:51:00,1.57948,1.57965,1.57934,1.57959,250600003.0
2006-08-23 14:52:00,1.5795,1.57963,1.57949,1.5795,353600000.0
2006-08-23 14:53:00,1.57955,1.5796,1.57937,1.57937,337000007.0
2006-08-23 14:54:00,1.57939,1.57953,1.5793,1.57939,223700000.0
2006-08-23 14:55:00,1.57921,1.57931,1.57914,1.57914,223699998.0
2006-08-23 14:56:00,1.57937,1.57947,1.57923,1.57929,278700000.0
2006-08-23 14:57:00,1.57924,1.57939,1.57918,1.57926,303800004.0
2006-08-23 14:58:00,1.57922,1.57933,1.57913,1.57921,151600002.0
2006-08-23 14:59:00,1.57917,1.57935,1.57908,1.57919,275800003.0
2006-08-23 15:00:00,1.57946,1.57959,1.57944,1.5795,243700000.0
2006-08-23 15:01:00,1.57944,1.57944,1.57915,1.57915,529200002.0
2006-08-23 15:02:00,1.57942,1.57953,1.57939,1.57947,247799997.0
2006-08-23 15:03:00,1.57946,1.57958,1.57937,1.57938,397100000.0
2006-08-23 15:04:00,1.57932,1.57949,1.5793,1.5794,225300000.0
2006-08-23 15:05:00,1.57927,1.57954,1.57925,1.57942,361999999.0
2006-08-23 15:06:00,1.57937,1.57959,1.57937,1.57955,215199999.0
2006-08-23 15:07:00,1.57944,1.57979,1.57944,1.5797,281899999.0
2006-08-23 15:08:00,1.57964,1.57964,1.57931,1.57955,253999998.0
2006-08-23 15:09:00,1.57952,1.57956,1.57941,1.57945,234900005.0
2006-08-23 15:10:00,1.57965,1.57977,1.57942,1.57956,316200004.0
2006-08-23 15:11:00,1.57967,1.5797,1.57957,1.57964,222100001.0
2006-08-23 15:12:00,1.57961,1.57968,1.57951,1.5796,135600000.0
2006-08-23 15:13:00,1.57962,1.57975,1.57956,1.57974,331900000.0
2006-08-23 15:14:00,1.57958,1.5797,1.57951,1.57961,177999999.0
2006-08-23 15:15:00,1.5795,1.57964,1.57932,1.57945,398100000.0
2006-08-23 15:16:00,1.57939,1.57952,1.57937,1.57939,118200000.0
2006-08-23 15:17:00,1.57935,1.57937,1.57916,1.57929,124299999.0
2006-08-23 15:18:00,1.57938,1.57938,1.57898,1.57913,254000003.0
2006-08-23 15:19:00,1.57927,1.57934,1.57916,1.57934,165600000.0
2006-08-23 15:20:00,1.57935,1.57938,1.57919,1.57935,322800000.0
2006-08-23 15:21:00,1.57926,1.57934,1.57913,1.57919,251000001.0
2006-08-23 15:22:00,1.57908,1.57934,1.57903,1.57934,269100001.0
2006-08-23 15:23:00,1.57925,1.57949,1.57912,1.57928,172100001.0
2006-08-23 15:24:00,1.57938,1.57943,1.57926,1.57926,263499995.0
2006-08-23 15:25:00,1.57938,1.57938,1.57914,1.57917,228800002.0
2006-08-23 15:26:00,1.57931,1.57931,1.57919,1.57919,98300001.0
2006-08-23 15:27:00,1.57917,1.57936,1.57901,1.57915,282900003.0
2006-08-23 15:28:00,1.57897,1.57914,1.57896,1.57914,238899999.0
2006-08-23 15:29:00,1.57917,1.57928,1.57903,1.57917,380400001.0
2006-08-23 15:30:00,1.57901,1.57935,1.57899,1.57935,315299998.0
2006-08-23 15:31:00,1.57927,1.57955,1.57927,1.57955,168000000.0
2006-08-23 15:32:00,1.57948,1.57955,1.57931,1.57934,401000001.0
2006-08-23 15:33:00,1.57936,1.57936,1.57902,1.57914,275800004.0
2006-08-23 15:34:00,1.57915,1.57921,1.57892,1.57895,386399995.0
2006-08-23 15:35:00,1.57908,1.5792,1.57894,1.57918,199400000.0
2006-08-23 15:36:00,1.57904,1.57927,1.57904,1.57923,241799997.0
2006-08-23 15:37:00,1.57918,1.57935,1.5791,1.57925,310400001.0
2006-08-23 15:38:00,1.5792,1.57939,1.57917,1.57927,375199995.0
2006-08-23 15:39:00,1.57936,1.57939,1.57923,1.57926,369699997.0
2006-08-23 15:40:00,1.57915,1.57941,1.57915,1.57922,258100002.0
2006-08-23 15:41:00,1.57918,1.57943,1.57918,1.57943,363099999.0
2006-08-23 15:42:00,1.57938,1.57949,1.57927,1.57949,159000000.0
2006-08-23 15:43:00,1.57944,1.57959,1.57934,1.57945,183200001.0
2006-08-23 15:44:00,1.57946,1.57961,1.57946,1.57949,130800000.0
2006-08-23 15:45:00,1.57955,1.57963,1.57939,1.57952,218599998.0
2006-08-23 15:46:00,1.57927,1.57957,1.57927,1.57945,355300000.0
2006-08-23 15:47:00,1.5795,1.57957,1.57938,1.5795,297000005.0
2006-08-23 15:48:00,1.57945,1.57967,1.57944,1.57957,395600001.0
2006-08-23 15:49:00,1.57952,1.5797,1.57941,1.57961,186600000.0
2006-08-23 15:50:00,1.57944,1.57955,1.57931,1.57954,328200002.0
2006-08-23 15:51:00,1.57936,1.57957,1.57935,1.57957,275599999.0
2006-08-23 15:52:00,1.57965,1.57966,1.57952,1.5796,255700003.0
2006-08-23 15:53:00,1.57951,1.5796,1.57935,1.5795,132500002.0
2006-08-23 15:54:00,1.57955,1.5796,1.57936,1.57952,341100005.0
2006-08-23 15:55:00,1.57947,1.57964,1.57944,1.57964,269199994.0
2006-08-23 15:56:00,1.5795,1.57978,1.5795,1.57972,425999996.0
2006-08-23 15:57:00,1.57961,1.57982,1.5795,1.57967,202099998.0
2006-08-23 15:58:00,1.57973,1.57998,1.57973,1.57988,182600001.0
2006-08-23 15:59:00,1.57978,1.58,1.57976,1.57981,283400004.0
2006-08-23 16:00:00,1.57969,1.57991,1.57937,1.57978,556599999.0
2006-08-23 16:01:00,1.57975,1.58006,1.57975,1.58006,402299999.0
2006-08-23 16:02:00,1.57993,1.58005,1.57965,1.5797,317900003.0
2006-08-23 16:03:00,1.57979,1.57984,1.57951,1.57977,540800005.0
2006-08-23 16:04:00,1.57976,1.57981,1.57963,1.57975,245500001.0
2006-08-23 16:05:00,1.57973,1.57974,1.57953,1.57956,168899999.0
2006-08-23 16:06:00,1.57939,1.57967,1.57939,1.5795,291500000.0
2006-08-23 16:07:00,1.57941,1.57949,1.57921,1.57927,249700000.0
2006-08-23 16:08:00,1.57928,1.57948,1.57923,1.57937,480200001.0
2006-08-23 16:09:00,1.57918,1.57933,1.57913,1.57921,350000002.0
2006-08-23 16:10:00,1.57929,1.57932,1.57903,1.57924,260100002.0
2006-08-23 16:11:00,1.57922,1.57963,1.57922,1.57955,266500002.0
2006-08-23 16:12:00,1.57944,1.57964,1.57939,1.57949,356400004.0
2006-08-23 16:13:00,1.57918,1.57956,1.57918,1.57935,390000004.0
2006-08-23 16:14:00,1.5794,1.57954,1.57921,1.5794,528999999.0
2006-08-23 16:15:00,1.57907,1.5795,1.57907,1.57928,425400008.0
2006-08-23 16:16:00,1.57915,1.57936,1.5791,1.57933,428299997.0
2006-08-23 16:17:00,1.57917,1.5793,1.57909,1.5793,223699999.0
2006-08-23 16:18:00,1.57934,1.57943,1.57929,1.57943,171400000.0
2006-08-23 16:19:00,1.57934,1.57951,1.57928,1.57937,303599998.0
2006-08-23 16:20:00,1.57959,1.57967,1.57948,1.57958,247200006.0
2006-08-23 16:21:00,1.57956,1.57963,1.57933,1.57933,449200003.0
2006-08-23 16:22:00,1.57942,1.57947,1.57932,1.57935,305400002.0
2006-08-23 16:23:00,1.57944,1.57968,1.57939,1.57945,263099994.0
2006-08-23 16:24:00,1.57925,1.57956,1.57925,1.57942,323599997.0
2006-08-23 16:25:00,1.57949,1.57968,1.57948,1.57952,317800002.0
2006-08-23 16:26:00,1.57938,1.57956,1.57922,1.5795,313299998.0
2006-08-23 16:27:00,1.57945,1.57958,1.57932,1.57942,246800005.0
2006-08-23 16:28:00,1.5794,1.57966,1.5794,1.57959,434300005.0
2006-08-23 16:29:00,1.57958,1.57971,1.57952,1.57971,181000000.0
2006-08-23 16:30:00,1.57963,1.57975,1.5794,1.57965,375199998.0
2006-08-23 16:31:00,1.57969,1.57979,1.57957,1.57959,295999998.0
2006-08-23 16:32:00,1.57938,1.57962,1.57938,1.57956,478299998.0
2006-08-23 16:33:00,1.5796,1.5796,1.57938,1.57955,374800003.0
2006-08-23 16:34:00,1.57957,1.57974,1.57938,1.5795,381599997.0
2006-08-23 16:35:00,1.57968,1.57979,1.57962,1.57979,160999999.0
2006-08-23 16:36:00,1.57971,1.57988,1.57967,1.57973,345200001.0
2006-08-23 16:37:00,1.57982,1.57987,1.57946,1.57946,313099998.0
2006-08-23 16:38:00,1.5795,1.57955,1.57932,1.57948,385999998.0
2006-08-23 16:39:00,1.57942,1.57951,1.57922,1.5795,287300001.0
2006-08-23 16:40:00,1.5796,1.57963,1.57948,1.57955,260400000.0
2006-08-23 16:41:00,1.57962,1.57963,1.57932,1.57932,175300002.0
2006-08-23 16:42:00,1.57934,1.57965,1.57934,1.57956,399299997.0
2006-08-23 16:43:00,1.57948,1.57965,1.57918,1.57949,360300001.0
2006-08-23 16:44:00,1.57953,1.5797,1.57945,1.57951,324300006.0
2006-08-23 16:45:00,1.57932,1.57948,1.57928,1.57936,325299998.0
2006-08-23 16:46:00,1.57938,1.57947,1.57922,1.57939,212799998.0
2006-08-23 16:47:00,1.57926,1.5794,1.57916,1.57938,387600004.0
2006-08-23 16:48:00,1.57914,1.57925,1.57882,1.5789,220500003.0
2006-08-23 16:49:00,1.57888,1.57888,1.57847,1.57857,362499994.0
2006-08-23 16:50:00,1.57854,1.57879,1.57844,1.57878,399800000.0
2006-08-23 16:51:00,1.5787,1.57899,1.5787,1.57889,302899999.0
2006-08-23 16:52:00,1.579,1.57923,1.579,1.57921,149500002.0
2006-08-23 16:53:00,1.57914,1.57938,1.57914,1.57938,313000002.0
2006-08-23 16:54:00,1.57917,1.57944,1.57893,1.57901,402100000.0
2006-08-23 16:55:00,1.57901,1.57914,1.57893,1.57914,435500002.0
2006-08-23 16:56:00,1.57904,1.57921,1.57896,1.57921,213499998.0
2006-08-23 16:57:00,1.57899,1.57929,1.57899,1.57912,255099997.0
2006-08-23 16:58:00,1.57885,1.57909,1.57885,1.579,301600003.0
2006-08-23 16:59:00,1.57884,1.57907,1.57884,1.57905,237000001.0
2006-08-23 17:00:00,1.57884,1.57906,1.57872,1.57906,322300003.0
2006-08-23 17:01:00,1.57913,1.57916,1.57884,1.57906,474499997.0
2006-08-23 17:02:00,1.57902,1.57925,1.57902,1.57906,248400000.0
2006-08-23 17:03:00,1.57916,1.5792,1.57892,1.57892,281600000.0
2006-08-23 17:04:00,1.57908,1.57915,1.57878,1.57878,377500001.0
2006-08-23 17:05:00,1.57898,1.57927,1.57891,1.57921,283399999.0
2006-08-23 17:06:00,1.5792,1.57941,1.57906,1.57928,352999998.0
2006-08-23 17:07:00,1.57928,1.57933,1.57912,1.57917,190300002.0
2006-08-23 17:08:00,1.57922,1.57936,1.57909,1.57919,374400003.0
2006-08-23 17:09:00,1.57927,1.5793,1.57906,1.57921,284200000.0
2006-08-23 17:10:00,1.57914,1.57938,1.57914,1.5793,311499999.0
2006-08-23 17:11:00,1.57947,1.57947,1.57929,1.57929,84700002.0
2006-08-23 17:12:00,1.57953,1.57954,1.57933,1.57946,298899995.0
2006-08-23 17:13:00,1.57955,1.57968,1.57939,1.57968,215399998.0
2006-08-23 17:14:00,1.57969,1.57995,1.57966,1.57982,246200003.0
2006-08-23 17:15:00,1.57988,1.57995,1.57949,1.57975,471900003.0
2006-08-23 17:16:00,1.57965,1.57979,1.5795,1.57969,481199999.0
2006-08-23 17:17:00,1.57976,1.58008,1.57967,1.57999,141299998.0
2006-08-23 17:18:00,1.58007,1.58024,1.57996,1.5801,227800000.0
2006-08-23 17:19:00,1.58011,1.58018,1.57995,1.58011,240299997.0
2006-08-23 17:20:00,1.58011,1.58014,1.57997,1.57997,504000001.0
2006-08-23 17:21:00,1.58012,1.58012,1.57971,1.57971,109300000.0
2006-08-23 17:22:00,1.57959,1.57974,1.57954,1.57958,132200000.0
2006-08-23 17:23:00,1.57963,1.57982,1.57963,1.57975,484900002.0
2006-08-23 17:24:00,1.57979,1.5798,1.57955,1.57955,402299997.0
2006-08-23 17:25:00,1.57967,1.57988,1.57967,1.57977,262600002.0
2006-08-23 17:26:00,1.57972,1.5798,1.57957,1.57975,235399997.0
2006-08-23 17:27:00,1.57967,1.57981,1.57966,1.5798,303899998.0
2006-08-23 17:28:00,1.57972,1.57974,1.57953,1.57965,377499998.0
2006-08-23 17:29:00,1.57972,1.57988,1.57968,1.57981,93099999.0
2006-08-23 17:30:00,1.57966,1.58004,1.57966,1.58004,250900003.0
2006-08-23 17:31:00,1.58,1.58009,1.5798,1.5798,462799994.0
2006-08-23 17:32:00,1.57979,1.58005,1.57965,1.57995,81000000.0
2006-08-23 17:33:00,1.58003,1.58011,1.57987,1.57996,337199998.0
2006-08-23 17:34:00,1.57998,1.5801,1.57979,1.57995,305599996.0
2006-08-23 17:35:00,1.57991,1.57999,1.57972,1.57989,346099999.0
2006-08-23 17:36:00,1.57975,1.57977,1.57953,1.57953,209200002.0
2006-08-23 17:37:00,1.57941,1.57971,1.57941,1.57957,235499999.0
2006-08-23 17:38:00,1.57975,1.58003,1.57966,1.57989,244300003.0
2006-08-23 17:39:00,1.57991,1.58011,1.57988,1.57999,217300003.0
2006-08-23 17:40:00,1.57993,1.58008,1.57977,1.57995,194900003.0
2006-08-23 17:41:00,1.5799,1.58006,1.5798,1.58001,373800001.0
2006-08-23 17:42:00,1.58012,1.58012,1.57991,1.57993,206400001.0
2006-08-23 17:43:00,1.57998,1.58013,1.57982,1.5799,259000002.0
2006-08-23 17:44:00,1.58001,1.58031,1.57985,1.58018,227899999.0
2006-08-23 17:45:00,1.58019,1.58028,1.58006,1.58009,320600000.0
2006-08-23 17:46:00,1.58013,1.58033,1.58013,1.58032,162199999.0
2006-08-23 17:47:00,1.58016,1.58046,1.58015,1.58046,232500000.0
2006-08-23 17:48:00,1.58049,1.58059,1.58038,1.58047,316299999.0
2006-08-23 17:49:00,1.58063,1.58084,1.58049,1.58067,402899998.0
2006-08-23 17:50:00,1.58083,1.58091,1.58067,1.58083,372799999.0
2006-08-23 17:51:00,1.58072,1.58095,1.58069,1.58095,126500000.0
2006-08-23 17:52:00,1.58089,1.58098,1.58071,1.58093,249499995.0
2006-08-23 17:53:00,1.58076,1.58093,1.58054,1.58054,222300003.0
2006-08-23 17:54:00,1.58066,1.58085,1.58063,1.58074,290099996.0
2006-08-23 17:55:00,1.58068,1.58074,1.58058,1.58066,182800001.0
2006-08-23 17:56:00,1.58058,1.58074,1.58053,1.58065,298700005.0
2006-08-23 17:57:00,1.58058,1.58068,1.58057,1.58067,37600000.0
2006-08-23 17:58:00,1.5806,1.58076,1.58045,1.58063,132900000.0
2006-08-23 17:59:00,1.58064,1.58073,1.5805,1.5806,42600000.0
2006-08-23 18:00:00,1.58077,1.58077,1.58059,1.58067,122300002.0
2006-08-23 18:01:00,1.5806,1.5807,1.5806,1.5806,1642699998.0
2006-08-23 18:02:00,1.5807,1.5807,1.5805,1.5806,1642699998.0
2006-08-23 18:04:00,1.5805,1.5807,1.5805,1.5807,1642699998.0
2006-08-23 18:05:00,1.5806,1.5807,1.5805,1.5805,1642699998.0
2006-08-23 18:06:00,1.5806,1.5806,1.5804,1.5805,1642699998.0
2006-08-23 18:07:00,1.5804,1.5805,1.5803,1.5803,1642699998.0
2006-08-23 18:08:00,1.5801,1.5802,1.5801,1.5802,1642699998.0
2006-08-23 18:09:00,1.57999,1.5803,1.5799,1.58003,1642699998.0
2006-08-23 18:10:00,1.5803,1.5803,1.5801,1.5801,1667900000.0
2006-08-23 18:11:00,1.58007,1.58024,1.57993,1.58014,1667900000.0
2006-08-23 18:12:00,1.58019,1.58019,1.57999,1.58001,1884099998.0
2006-08-23 18:13:00,1.58006,1.58015,1.57989,1.58005,1331600006.0
2006-08-23 18:14:00,1.5802,1.5802,1.5801,1.5801,1134100006.0
2006-08-23 18:15:00,1.58005,1.58009,1.57986,1.58001,1134100006.0
2006-08-23 18:16:00,1.58,1.5801,1.5799,1.5799,1831300010.0
2006-08-23 18:17:00,1.5801,1.58012,1.57982,1.57997,1831300010.0
2006-08-23 18:18:00,1.57988,1.5802,1.57988,1.5801,893400005.0
2006-08-23 18:19:00,1.58012,1.58022,1.57995,1.58015,1772500003.0
2006-08-23 18:20:00,1.5802,1.5802,1.5801,1.5801,676000005.0
2006-08-23 18:21:00,1.58022,1.58035,1.58013,1.58014,676000005.0
2006-08-23 18:22:00,1.58024,1.58053,1.58024,1.58052,821199994.0
2006-08-23 18:23:00,1.5805,1.5807,1.5805,1.5806,1170199991.0
2006-08-23 18:24:00,1.5805,1.5806,1.5805,1.5805,1170199991.0
2006-08-23 18:25:00,1.5806,1.5806,1.5805,1.5806,1170199991.0
2006-08-23 18:26:00,1.5807,1.5807,1.5805,1.5806,1170199991.0
2006-08-23 18:27:00,1.58047,1.58059,1.58034,1.58059,1170199991.0
2006-08-23 18:28:00,1.5805,1.5807,1.5805,1.5807,1671700000.0
2006-08-23 18:29:00,1.58049,1.58064,1.58045,1.58055,1671700000.0
2006-08-23 18:30:00,1.58055,1.5807,1.58045,1.58049,991600008.0
2006-08-23 18:31:00,1.5806,1.58066,1.58044,1.58054,1073000004.0
2006-08-23 18:32:00,1.58057,1.58058,1.58032,1.58032,1091200001.0
2006-08-23 18:33:00,1.5804,1.5806,1.5804,1.5805,1869500012.0
2006-08-23 18:34:00,1.5806,1.5806,1.5805,1.5806,1869500012.0
2006-08-23 18:35:00,1.58056,1.5806,1.58041,1.58054,1869500012.0
2006-08-23 18:36:00,1.58052,1.5806,1.58038,1.58055,1057700000.0
2006-08-23 18:37:00,1.5807,1.5807,1.5805,1.5807,1494599999.0
2006-08-23 18:38:00,1.58062,1.5808,1.58043,1.58054,1494599999.0
2006-08-23 18:39:00,1.58066,1.58084,1.58057,1.58065,1887100014.0
2006-08-23 18:40:00,1.5807,1.5807,1.5807,1.5807,1139500005.0
2006-08-23 18:41:00,1.58065,1.58079,1.58052,1.58061,1139500005.0
2006-08-23 18:42:00,1.58065,1.58073,1.5804,1.5806,1089200001.0
2006-08-23 18:43:00,1.58063,1.58063,1.58043,1.58047,519499999.0
2006-08-23 18:44:00,1.5805,1.58064,1.58035,1.58047,959200006.0
2006-08-23 18:45:00,1.58045,1.58051,1.58022,1.58035,500400004.0
2006-08-23 18:46:00,1.5804,1.58059,1.58027,1.58042,527600002.0
2006-08-23 18:47:00,1.58048,1.58054,1.58034,1.58042,98200000.0
2006-08-23 18:48:00,1.58055,1.5806,1.58038,1.58045,1169899987.0
2006-08-23 18:49:00,1.5806,1.5806,1.58041,1.58048,395400001.0
2006-08-23 18:50:00,1.58049,1.58049,1.58028,1.5803,546599999.0
2006-08-23 18:51:00,1.58033,1.58052,1.58026,1.5804,1310300006.0
2006-08-23 18:52:00,1.58033,1.5805,1.58025,1.5805,1317099991.0
2006-08-23 18:53:00,1.58047,1.58054,1.58026,1.58046,1215900002.0
2006-08-23 18:54:00,1.58054,1.58074,1.58046,1.5806,747800000.0
2006-08-23 18:55:00,1.5807,1.58076,1.58053,1.58063,1641200008.0
2006-08-23 18:56:00,1.58069,1.58072,1.58053,1.58065,1078600006.0
2006-08-23 18:57:00,1.58062,1.58069,1.58048,1.58068,854599995.0
2006-08-23 18:58:00,1.58076,1.58083,1.58052,1.58068,1088900013.0
2006-08-23 18:59:00,1.58058,1.58082,1.58055,1.5807,1404899998.0
2006-08-23 19:00:00,1.58076,1.58076,1.58055,1.58055,424400002.0
2006-08-23 19:01:00,1.5806,1.58068,1.58047,1.58067,364100002.0
2006-08-23 19:02:00,1.5804,1.58062,1.58027,1.58043,884000001.0
2006-08-23 19:03:00,1.58042,1.58047,1.58032,1.58032,546800002.0
2006-08-23 19:04:00,1.58042,1.58049,1.58028,1.58036,311600000.0
2006-08-23 19:05:00,1.58043,1.58043,1.58019,1.58023,726400000.0
2006-08-23 19:06:00,1.58015,1.58034,1.58009,1.58023,1744300003.0
2006-08-23 19:07:00,1.58023,1.5803,1.58006,1.58006,704100004.0
2006-08-23 19:08:00,1.58027,1.58038,1.58013,1.58016,1741400005.0
2006-08-23 19:09:00,1.58015,1.58034,1.58009,1.58023,1411200004.0
2006-08-23 19:10:00,1.58023,1.58033,1.58011,1.58027,1055900004.0
2006-08-23 19:11:00,1.58019,1.58025,1.58003,1.58008,1183900011.0
2006-08-23 19:12:00,1.58015,1.58017,1.58001,1.58005,764000006.0
2006-08-23 19:13:00,1.58006,1.58021,1.58004,1.5802,605899995.0
2006-08-23 19:14:00,1.58011,1.58038,1.58011,1.58027,337500008.0
2006-08-23 19:15:00,1.58018,1.58026,1.58006,1.5802,1147600003.0
2006-08-23 19:16:00,1.58019,1.58036,1.58013,1.58023,781900004.0
2006-08-23 19:17:00,1.58025,1.58039,1.5801,1.58025,948899995.0
2006-08-23 19:18:00,1.58031,1.58031,1.58007,1.58008,567000005.0
2006-08-23 19:19:00,1.58008,1.58021,1.57997,1.5801,967400000.0
2006-08-23 19:20:00,1.5802,1.5802,1.57989,1.58003,994400005.0
2006-08-23 19:21:00,1.57995,1.5801,1.57985,1.57994,909100010.0
2006-08-23 19:22:00,1.57984,1.57998,1.57984,1.57998,87799999.0
2006-08-23 19:23:00,1.58,1.58,1.5798,1.5798,730599999.0
2006-08-23 19:24:00,1.57997,1.58005,1.57983,1.57997,489600002.0
2006-08-23 19:25:00,1.58,1.58005,1.57986,1.57986,996700002.0
2006-08-23 19:26:00,1.58005,1.58005,1.57982,1.58,1148500008.0
2006-08-23 19:27:00,1.58,1.58005,1.57982,1.57986,1253800005.0
2006-08-23 19:28:00,1.57993,1.57993,1.57956,1.57956,547300000.0
2006-08-23 19:29:00,1.5796,1.57983,1.57947,1.57948,834599995.0
2006-08-23 19:30:00,1.5798,1.5799,1.5796,1.5798,1260900009.0
2006-08-23 19:31:00,1.5797,1.57989,1.57958,1.57981,1260900009.0
2006-08-23 19:32:00,1.5797,1.57988,1.57966,1.57981,1045000007.0
2006-08-23 19:33:00,1.57983,1.57999,1.57974,1.57974,941000000.0
2006-08-23 19:34:00,1.57987,1.57992,1.57966,1.57974,1897600009.0
2006-08-23 19:35:00,1.57979,1.57979,1.57943,1.57962,896699999.0
2006-08-23 19:36:00,1.57963,1.57963,1.57929,1.57932,704999994.0
2006-08-23 19:37:00,1.57943,1.57967,1.57943,1.57967,370100000.0
2006-08-23 19:38:00,1.57965,1.5797,1.57954,1.57959,763700003.0
2006-08-23 19:39:00,1.57971,1.5799,1.5796,1.57975,1121399998.0
2006-08-23 19:40:00,1.57986,1.57989,1.57967,1.57971,469100001.0
2006-08-23 19:41:00,1.57972,1.57984,1.57966,1.57979,346199999.0
2006-08-23 19:42:00,1.57974,1.57996,1.57974,1.57983,565600002.0
2006-08-23 19:43:00,1.5798,1.5798,1.57965,1.57965,130600000.0
2006-08-23 19:44:00,1.5797,1.57978,1.57956,1.57973,1168599998.0
2006-08-23 19:45:00,1.57966,1.57988,1.57964,1.57988,153500002.0
2006-08-23 19:46:00,1.5798,1.57987,1.57961,1.57966,594400001.0
2006-08-23 19:47:00,1.57975,1.57987,1.57963,1.57974,185000001.0
2006-08-23 19:48:00,1.57983,1.57988,1.57976,1.57978,592700003.0
2006-08-23 19:49:00,1.57973,1.57985,1.57961,1.57977,1402000004.0
2006-08-23 19:50:00,1.57967,1.57973,1.57955,1.57963,249199998.0
2006-08-23 19:51:00,1.57951,1.5796,1.57943,1.57952,655599995.0
2006-08-23 19:52:00,1.57946,1.57946,1.57924,1.57933,393300004.0
2006-08-23 19:53:00,1.57937,1.57947,1.57926,1.57937,621000001.0
2006-08-23 19:54:00,1.57928,1.57942,1.57922,1.57932,288200001.0
2006-08-23 19:55:00,1.57924,1.57938,1.57915,1.57927,441700004.0
2006-08-23 19:56:00,1.57932,1.57937,1.57915,1.57925,1356000000.0
2006-08-23 19:57:00,1.57935,1.5794,1.57916,1.57917,1550500000.0
2006-08-23 19:58:00,1.5793,1.5794,1.57915,1.57915,1643300008.0
2006-08-23 19:59:00,1.57935,1.57948,1.57925,1.57934,1138000003.0
2006-08-23 20:00:00,1.57948,1.57964,1.57944,1.57944,758899994.0
2006-08-23 20:01:00,1.57944,1.57958,1.5793,1.57949,802700004.0
2006-08-23 20:02:00,1.57936,1.57961,1.57936,1.57961,478300001.0
2006-08-23 20:03:00,1.5796,1.57965,1.5795,1.57958,245200000.0
2006-08-23 20:04:00,1.57957,1.57969,1.57956,1.57968,334399995.0
2006-08-23 20:05:00,1.57955,1.57964,1.57949,1.57963,497100002.0
2006-08-23 20:06:00,1.57961,1.57972,1.57961,1.57965,411400001.0
2006-08-23 20:07:00,1.57958,1.57965,1.5795,1.5796,138600000.0
2006-08-23 20:08:00,1.57959,1.57965,1.57948,1.5796,1651099996.0
2006-08-23 20:09:00,1.57951,1.57965,1.5795,1.5796,406100000.0
2006-08-23 20:10:00,1.5795,1.5796,1.57946,1.57958,290899999.0
2006-08-23 20:11:00,1.57946,1.57961,1.57943,1.5796,748700003.0
2006-08-23 20:12:00,1.57945,1.57965,1.57945,1.5796,408000005.0
2006-08-23 20:13:00,1.57946,1.57967,1.5794,1.5796,1771899999.0
2006-08-23 20:14:00,1.57958,1.57963,1.57938,1.57948,551900002.0
2006-08-23 20:15:00,1.57947,1.5796,1.57942,1.57955,1127699999.0
2006-08-23 20:16:00,1.57955,1.57958,1.57933,1.5794,1816700001.0
2006-08-23 20:17:00,1.57955,1.57957,1.57939,1.57952,472700001.0
2006-08-23 20:18:00,1.57948,1.57955,1.5794,1.5795,552900005.0
2006-08-23 20:19:00,1.5796,1.5796,1.5794,1.5794,558700005.0
2006-08-23 20:20:00,1.5793,1.5794,1.5793,1.5794,558700005.0
2006-08-23 20:21:00,1.57924,1.57945,1.57924,1.57945,558700005.0
2006-08-23 20:22:00,1.57942,1.57955,1.57935,1.57943,685199997.0
2006-08-23 20:23:00,1.57931,1.57951,1.57927,1.57932,1173900000.0
2006-08-23 20:24:00,1.57945,1.57945,1.5792,1.57928,447900002.0
2006-08-23 20:25:00,1.5793,1.57947,1.5792,1.57943,921300008.0
2006-08-23 20:26:00,1.57945,1.57945,1.57934,1.57934,279700003.0
2006-08-23 20:27:00,1.57939,1.57945,1.57929,1.57945,536999999.0
2006-08-23 20:28:00,1.5795,1.5795,1.5795,1.5795,1893800001.0
2006-08-23 20:29:00,1.57939,1.57947,1.57916,1.57933,1893800001.0
2006-08-23 20:30:00,1.5793,1.5794,1.5793,1.5794,622600010.0
2006-08-23 20:31:00,1.5793,1.5794,1.5793,1.5794,622600010.0
2006-08-23 20:32:00,1.5795,1.5795,1.5793,1.5794,622600010.0
2006-08-23 20:33:00,1.57925,1.57944,1.57912,1.57928,622600010.0
2006-08-23 20:34:00,1.5791,1.57936,1.5791,1.57924,333800005.0
2006-08-23 20:35:00,1.57905,1.57926,1.57903,1.57916,587000004.0
2006-08-23 20:36:00,1.57899,1.57927,1.57892,1.57927,528700009.0
2006-08-23 20:37:00,1.57928,1.57942,1.57915,1.5793,990699993.0
2006-08-23 20:38:00,1.57915,1.57935,1.57914,1.5793,1998800007.0
2006-08-23 20:39:00,1.5791,1.57937,1.5791,1.57928,1308099997.0
2006-08-23 20:40:00,1.57924,1.5794,1.57915,1.5793,1405100002.0
2006-08-23 20:41:00,1.57922,1.57935,1.57908,1.57935,275400000.0
2006-08-23 20:42:00,1.57928,1.57933,1.57907,1.57907,326800007.0
2006-08-23 20:43:00,1.57934,1.57936,1.5791,1.5791,738599998.0
2006-08-23 20:44:00,1.57921,1.5793,1.57905,1.57905,1260599998.0
2006-08-23 20:45:00,1.57905,1.57925,1.57905,1.5792,1022400003.0
2006-08-23 20:46:00,1.5793,1.57943,1.5791,1.57943,361100000.0
2006-08-23 20:47:00,1.5794,1.5794,1.57912,1.57927,652900005.0
2006-08-23 20:48:00,1.57933,1.57952,1.57923,1.57927,1550499999.0
2006-08-23 20:49:00,1.57913,1.5794,1.57913,1.5794,960500003.0
2006-08-23 20:50:00,1.5793,1.5793,1.5792,1.5793,433200001.0
2006-08-23 20:51:00,1.57926,1.5794,1.57917,1.5793,433200001.0
2006-08-23 20:52:00,1.57928,1.57935,1.5791,1.57932,1385500007.0
2006-08-23 20:53:00,1.5793,1.57937,1.57919,1.57921,1327800003.0
2006-08-23 20:54:00,1.57916,1.57939,1.57916,1.57934,747699997.0
2006-08-23 20:55:00,1.57935,1.57935,1.57925,1.57925,701300006.0
2006-08-23 20:56:00,1.5793,1.5795,1.5793,1.5794,1465900006.0
2006-08-23 20:57:00,1.5795,1.5795,1.5794,1.5794,1465900006.0
2006-08-23 20:58:00,1.5793,1.5793,1.5793,1.5793,1465900006.0
2006-08-23 20:59:00,1.5794,1.5794,1.5793,1.5794,1465900006.0
2006-08-23 21:00:00,1.5793,1.5793,1.5793,1.5793,1465900006.0
2006-08-23 21:01:00,1.5794,1.5794,1.5793,1.5794,1465900006.0
2006-08-23 21:02:00,1.57931,1.5794,1.57915,1.57924,1465900006.0
2006-08-23 21:03:00,1.57934,1.57936,1.57911,1.57914,1478700001.0
2006-08-23 21:04:00,1.57918,1.57918,1.57897,1.57901,137299998.0
2006-08-23 21:05:00,1.57928,1.57939,1.57919,1.57926,901000009.0
2006-08-23 21:06:00,1.57909,1.5794,1.57905,1.57921,637300005.0
2006-08-23 21:07:00,1.5792,1.57931,1.57913,1.5793,351499998.0
2006-08-23 21:08:00,1.5793,1.5794,1.57915,1.57932,367500000.0
2006-08-23 21:09:00,1.57924,1.5794,1.57921,1.57932,481900003.0
2006-08-23 21:10:00,1.5794,1.5794,1.57927,1.57934,1031600008.0
2006-08-23 21:11:00,1.5794,1.5794,1.57918,1.57938,629199999.0
2006-08-23 21:12:00,1.57932,1.57943,1.57923,1.5794,344699998.0
2006-08-23 21:13:00,1.57935,1.5794,1.57924,1.57934,1173000015.0
2006-08-23 21:14:00,1.57937,1.5794,1.57919,1.57932,886000008.0
2006-08-23 21:15:00,1.57933,1.5794,1.57915,1.5793,769099999.0
2006-08-23 21:16:00,1.57903,1.57935,1.57903,1.57935,550900000.0
2006-08-23 21:17:00,1.57921,1.57938,1.57915,1.57922,1208200004.0
2006-08-23 21:18:00,1.57938,1.57938,1.57916,1.57938,717000002.0
2006-08-23 21:19:00,1.57918,1.5793,1.57901,1.57916,638300001.0
2006-08-23 21:20:00,1.5792,1.5793,1.5792,1.5792,1666900008.0
2006-08-23 21:21:00,1.5794,1.5794,1.5792,1.5792,1666900008.0
2006-08-23 21:22:00,1.579,1.57912,1.57882,1.57897,1666900008.0
2006-08-23 21:23:00,1.57905,1.57926,1.57892,1.57914,1168699998.0
2006-08-23 21:24:00,1.57909,1.5792,1.57901,1.5792,698899993.0
2006-08-23 21:25:00,1.57906,1.57919,1.57874,1.57905,1149900003.0
2006-08-23 21:26:00,1.5791,1.57917,1.57898,1.57904,531000002.0
2006-08-23 21:27:00,1.57911,1.57918,1.57902,1.57918,565200002.0
2006-08-23 21:28:00,1.57899,1.57915,1.57891,1.57904,662099998.0
2006-08-23 21:29:00,1.57894,1.57913,1.5789,1.57909,317100002.0
2006-08-23 21:30:00,1.5789,1.57905,1.57882,1.57903,385999993.0
2006-08-23 21:31:00,1.57907,1.57909,1.57887,1.57908,502000000.0
2006-08-23 21:32:00,1.57901,1.57918,1.5789,1.57908,1693500008.0
2006-08-23 21:33:00,1.57917,1.57917,1.57896,1.57899,310600004.0
2006-08-23 21:34:00,1.5791,1.57917,1.579,1.579,1262200010.0
2006-08-23 21:35:00,1.57899,1.57916,1.57898,1.57913,864300002.0
2006-08-23 21:36:00,1.57908,1.57921,1.57904,1.57915,209999999.0
2006-08-23 21:37:00,1.57915,1.5792,1.579,1.579,411899994.0
2006-08-23 21:38:00,1.57899,1.57921,1.57899,1.57917,274299998.0
2006-08-23 21:39:00,1.57912,1.57922,1.57897,1.57897,376400001.0
2006-08-23 21:40:00,1.57918,1.57929,1.57904,1.57904,598299995.0
2006-08-23 21:41:00,1.57896,1.5792,1.57894,1.57915,907999996.0
2006-08-23 21:42:00,1.57915,1.5792,1.579,1.579,481100001.0
2006-08-23 21:43:00,1.57915,1.5792,1.57899,1.57904,965999990.0
2006-08-23 21:44:00,1.57912,1.57917,1.57899,1.5791,1191500002.0
2006-08-23 21:45:00,1.57895,1.57916,1.57886,1.57905,672400005.0
2006-08-23 21:46:00,1.57902,1.57909,1.57883,1.57885,1136399995.0
2006-08-23 21:47:00,1.57901,1.57911,1.57891,1.57895,1163099999.0
2006-08-23 21:48:00,1.57903,1.57911,1.5789,1.57903,391099994.0
2006-08-23 21:49:00,1.57904,1.57912,1.57888,1.57903,1228800000.0
2006-08-23 21:50:00,1.57903,1.57903,1.57884,1.5789,190900000.0
2006-08-23 21:51:00,1.57894,1.57913,1.57894,1.57909,580399992.0
2006-08-23 21:52:00,1.57912,1.57912,1.57877,1.57877,1633999998.0
2006-08-23 21:53:00,1.57889,1.57911,1.57889,1.5791,529900001.0
2006-08-23 21:54:00,1.57908,1.57915,1.579,1.5791,313300004.0
2006-08-23 21:55:00,1.57908,1.57911,1.57889,1.57897,495400000.0
2006-08-23 21:56:00,1.57904,1.57914,1.57895,1.57895,352000001.0
2006-08-23 21:57:00,1.57904,1.57909,1.57892,1.57903,589300002.0
2006-08-23 21:58:00,1.57908,1.57909,1.57892,1.57899,692700007.0
2006-08-23 21:59:00,1.57902,1.57912,1.57889,1.57905,1196200002.0
2006-08-23 22:00:00,1.57905,1.57914,1.57894,1.57899,697800001.0
2006-08-23 22:01:00,1.579,1.57908,1.579,1.57905,172100002.0
2006-08-23 22:02:00,1.57905,1.57908,1.5788,1.5788,1216899993.0
2006-08-23 22:03:00,1.57898,1.57908,1.57884,1.57908,441600004.0
2006-08-23 22:04:00,1.57905,1.57908,1.57891,1.579,586900005.0
2006-08-23 22:05:00,1.57908,1.57909,1.57891,1.57896,382999996.0
2006-08-23 22:06:00,1.57894,1.57905,1.5789,1.57897,518100003.0
2006-08-23 22:07:00,1.57883,1.57895,1.57876,1.5789,132499997.0
2006-08-23 22:08:00,1.57893,1.57895,1.57878,1.5788,476000001.0
2006-08-23 22:09:00,1.57885,1.57901,1.57876,1.57898,412799997.0
2006-08-23 22:10:00,1.57907,1.57921,1.57899,1.57899,283200002.0
2006-08-23 22:11:00,1.57908,1.57915,1.579,1.5791,259300004.0
2006-08-23 22:12:00,1.57912,1.57923,1.57904,1.57915,812700002.0
2006-08-23 22:13:00,1.57892,1.57911,1.57891,1.57905,240000004.0
2006-08-23 22:14:00,1.579,1.57915,1.57893,1.5791,356500005.0
2006-08-23 22:15:00,1.57905,1.57917,1.57891,1.57896,875000001.0
2006-08-23 22:16:00,1.57905,1.57905,1.5789,1.5789,194099998.0
2006-08-23 22:17:00,1.57915,1.57917,1.5791,1.57914,133200002.0
2006-08-23 22:18:00,1.57891,1.57912,1.57889,1.57902,270200002.0
2006-08-23 22:19:00,1.57887,1.57912,1.57884,1.57912,283000005.0
2006-08-23 22:20:00,1.5791,1.57913,1.57892,1.57897,314400003.0
2006-08-23 22:21:00,1.579,1.57915,1.57898,1.5791,339400000.0
2006-08-23 22:22:00,1.5791,1.57917,1.57895,1.579,874500002.0
2006-08-23 22:23:00,1.57908,1.57915,1.57896,1.57908,268300006.0
2006-08-23 22:24:00,1.57888,1.57907,1.57883,1.57898,300600000.0
2006-08-23 22:25:00,1.57907,1.57907,1.57878,1.5788,484999997.0
2006-08-23 22:26:00,1.57883,1.5791,1.57883,1.57905,935300011.0
2006-08-23 22:27:00,1.57908,1.57917,1.57875,1.57875,268400003.0
2006-08-23 22:28:00,1.57889,1.57915,1.57888,1.57908,591000002.0
2006-08-23 22:29:00,1.57911,1.57918,1.57898,1.57907,685100003.0
2006-08-23 22:30:00,1.57895,1.5792,1.57893,1.57915,753700006.0
2006-08-23 22:31:00,1.57909,1.57909,1.57877,1.57888,275100000.0
2006-08-23 22:32:00,1.57905,1.57905,1.5789,1.5789,207699999.0
2006-08-23 22:33:00,1.57905,1.57915,1.57887,1.57906,139099999.0
2006-08-23 22:34:00,1.57915,1.57915,1.57898,1.579,593400003.0
2006-08-23 22:35:00,1.57915,1.57915,1.579,1.579,223699998.0
2006-08-23 22:36:00,1.579,1.57918,1.5789,1.57918,749400002.0
2006-08-23 22:37:00,1.57914,1.57936,1.57904,1.57918,492300000.0
2006-08-23 22:38:00,1.57918,1.57918,1.57889,1.57901,382400005.0
2006-08-23 22:39:00,1.57913,1.57917,1.57882,1.57896,658000005.0
2006-08-23 22:40:00,1.5791,1.57918,1.57885,1.57905,786399992.0
2006-08-23 22:41:00,1.57915,1.57933,1.579,1.57921,547499995.0
2006-08-23 22:42:00,1.57931,1.57959,1.5792,1.57942,699000003.0
2006-08-23 22:43:00,1.57934,1.57958,1.57918,1.57956,1311799998.0
2006-08-23 22:44:00,1.57942,1.57958,1.57925,1.57958,278599997.0
2006-08-23 22:45:00,1.57957,1.5796,1.57934,1.57955,435700006.0
2006-08-23 22:46:00,1.57938,1.57955,1.57926,1.57943,142899998.0
2006-08-23 22:47:00,1.57931,1.57949,1.57929,1.57948,199700000.0
2006-08-23 22:48:00,1.57932,1.57949,1.57925,1.57949,376699999.0
2006-08-23 22:49:00,1.57945,1.5796,1.57935,1.5795,784300004.0
2006-08-23 22:50:00,1.57941,1.57952,1.57926,1.57941,184800002.0
2006-08-23 22:51:00,1.57943,1.57943,1.57916,1.57921,481800001.0
2006-08-23 22:52:00,1.57915,1.57939,1.57903,1.57928,408200002.0
2006-08-23 22:53:00,1.57922,1.57935,1.57918,1.57935,198599998.0
2006-08-23 22:54:00,1.5792,1.57938,1.57905,1.57922,559400001.0
2006-08-23 22:55:00,1.57918,1.57931,1.57912,1.57926,208900000.0
2006-08-23 22:56:00,1.57921,1.57927,1.57908,1.57917,59900000.0
2006-08-23 22:57:00,1.57916,1.5793,1.57903,1.57909,506400002.0
2006-08-23 22:58:00,1.57931,1.57931,1.57913,1.57925,207399997.0
2006-08-23 22:59:00,1.57892,1.5792,1.57877,1.57905,412800001.0
2006-08-23 23:00:00,1.579,1.57905,1.57865,1.57905,158900000.0
2006-08-23 23:01:00,1.57929,1.57945,1.57901,1.57916,206600002.0
2006-08-23 23:02:00,1.57874,1.57942,1.57874,1.57929,222900004.0
2006-08-23 23:03:00,1.57887,1.57916,1.57868,1.57871,306000005.0
2006-08-23 23:04:00,1.57883,1.57929,1.57866,1.57917,344200001.0
2006-08-23 23:05:00,1.57935,1.5794,1.57879,1.57927,278900002.0
2006-08-23 23:06:00,1.57896,1.57947,1.57882,1.57928,328400000.0
2006-08-23 23:07:00,1.57909,1.57954,1.57902,1.57929,391899999.0
2006-08-23 23:08:00,1.57928,1.57952,1.5791,1.57952,202400000.0
2006-08-23 23:09:00,1.57945,1.57964,1.57892,1.57892,428200001.0
2006-08-23 23:10:00,1.57919,1.57957,1.57892,1.57892,255499998.0
2006-08-23 23:11:00,1.57877,1.57958,1.57877,1.57954,238199998.0
2006-08-23 23:12:00,1.57914,1.57947,1.57914,1.57931,368300005.0
2006-08-23 23:13:00,1.5789,1.57944,1.57871,1.57932,414400006.0
2006-08-23 23:14:00,1.57934,1.57951,1.57888,1.57888,206300002.0
2006-08-23 23:15:00,1.5792,1.5794,1.57894,1.57927,324100002.0
2006-08-23 23:16:00,1.57913,1.57963,1.57889,1.57947,224400000.0
2006-08-23 23:17:00,1.57925,1.57945,1.57904,1.57918,420799997.0
2006-08-23 23:18:00,1.57917,1.57947,1.57897,1.57901,231100001.0
2006-08-23 23:19:00,1.57899,1.57951,1.57899,1.57938,226099999.0
2006-08-23 23:20:00,1.57903,1.57935,1.57868,1.57875,416300005.0
2006-08-23 23:21:00,1.57926,1.57933,1.57915,1.5792,130899999.0
2006-08-23 23:22:00,1.57927,1.57933,1.57908,1.57913,401299989.0
2006-08-23 23:23:00,1.57917,1.5793,1.57917,1.5793,88500000.0
2006-08-23 23:24:00,1.57916,1.57936,1.57912,1.5792,423100000.0
2006-08-23 23:25:00,1.5792,1.57932,1.57907,1.57907,279799997.0
2006-08-23 23:26:00,1.57921,1.57927,1.57919,1.57923,120799999.0
2006-08-23 23:27:00,1.57912,1.57935,1.57912,1.57923,250999999.0
2006-08-23 23:28:00,1.57941,1.57941,1.57918,1.57932,252399997.0
2006-08-23 23:29:00,1.57925,1.57931,1.57914,1.57922,209800001.0
2006-08-23 23:30:00,1.57929,1.57939,1.57912,1.57915,483999997.0
2006-08-23 23:31:00,1.57939,1.57946,1.57926,1.57938,435299996.0
2006-08-23 23:32:00,1.57913,1.57932,1.57902,1.57912,325300001.0
2006-08-23 23:33:00,1.57915,1.5793,1.5791,1.57922,225200001.0
2006-08-23 23:34:00,1.5793,1.5793,1.57915,1.57915,207099998.0
2006-08-23 23:35:00,1.57915,1.57925,1.57915,1.57925,83900002.0
2006-08-23 23:36:00,1.57925,1.57933,1.57913,1.57928,338800002.0
2006-08-23 23:37:00,1.57927,1.57928,1.57917,1.57918,87900002.0
2006-08-23 23:38:00,1.57925,1.57934,1.579,1.57916,355600003.0
2006-08-23 23:39:00,1.57918,1.57932,1.57909,1.5793,340099995.0
2006-08-23 23:40:00,1.57921,1.57933,1.57913,1.57928,265399994.0
2006-08-23 23:41:00,1.57931,1.57931,1.57907,1.57917,267499999.0
2006-08-23 23:42:00,1.57914,1.57927,1.57903,1.57917,406799999.0
2006-08-23 23:43:00,1.5792,1.5793,1.57908,1.57928,232200003.0
2006-08-23 23:44:00,1.57909,1.57935,1.57909,1.57925,353600001.0
2006-08-23 23:45:00,1.57902,1.57925,1.57902,1.57918,126899998.0
2006-08-23 23:46:00,1.57907,1.57927,1.57903,1.57919,189700001.0
2006-08-23 23:47:00,1.57912,1.57928,1.57907,1.57916,300800001.0
2006-08-23 23:48:00,1.57918,1.57933,1.57918,1.57918,238799999.0
2006-08-23 23:49:00,1.57925,1.57932,1.57907,1.5792,116099998.0
2006-08-23 23:50:00,1.57925,1.5793,1.57915,1.57923,188500004.0
2006-08-23 23:51:00,1.57925,1.5793,1.57915,1.57915,225299999.0
2006-08-23 23:52:00,1.57916,1.5793,1.57904,1.5793,301100003.0
2006-08-23 23:53:00,1.5793,1.5793,1.57901,1.57922,213500001.0
2006-08-23 23:54:00,1.57933,1.57952,1.57919,1.57919,167800000.0
2006-08-23 23:55:00,1.57935,1.57948,1.5793,1.57942,36799999.0
2006-08-23 23:56:00,1.5793,1.57943,1.5793,1.57943,83800004.0
2006-08-23 23:57:00,1.57945,1.57953,1.57928,1.5794,216400001.0
2006-08-23 23:58:00,1.57946,1.57954,1.57934,1.57941,110199999.0
2006-08-23 23:59:00,1.5796,1.57965,1.57952,1.57958,106600001.0
2006-08-24 00:00:00,1.57972,1.57981,1.57972,1.57981,98500000.0
2006-08-24 00:01:00,1.57979,1.57989,1.57957,1.57979,290799997.0
2006-08-24 00:02:00,1.57978,1.57987,1.57966,1.57981,395499999.0
2006-08-24 00:03:00,1.57973,1.57975,1.57967,1.57969,41600000.0
2006-08-24 00:04:00,1.57968,1.57978,1.57956,1.57966,173500000.0
2006-08-24 00:05:00,1.57969,1.57978,1.57962,1.57964,191300000.0
2006-08-24 00:06:00,1.57962,1.57977,1.57955,1.57974,223600000.0
2006-08-24 00:07:00,1.57972,1.5798,1.57952,1.57972,155599999.0
2006-08-24 00:08:00,1.57972,1.57975,1.5796,1.57964,140700002.0
2006-08-24 00:09:00,1.5798,1.5798,1.57956,1.5796,366700001.0
2006-08-24 00:10:00,1.5798,1.5798,1.57975,1.57975,74299999.0
2006-08-24 00:11:00,1.57978,1.5798,1.57964,1.57967,294600001.0
2006-08-24 00:12:00,1.57958,1.57978,1.57958,1.57978,16900000.0
2006-08-24 00:13:00,1.57971,1.5798,1.57957,1.5797,174200003.0
2006-08-24 00:14:00,1.57973,1.57975,1.57961,1.57965,152300000.0
2006-08-24 00:15:00,1.57965,1.57975,1.57965,1.57975,71099999.0
2006-08-24 00:16:00,1.57965,1.57975,1.57965,1.57975,50299998.0
2006-08-24 00:17:00,1.57972,1.57979,1.57954,1.57962,447800000.0
2006-08-24 00:18:00,1.57954,1.57978,1.5795,1.57978,338800001.0
2006-08-24 00:19:00,1.5797,1.57975,1.5797,1.57975,16000000.0
2006-08-24 00:20:00,1.57975,1.57978,1.57948,1.5796,354200000.0
2006-08-24 00:21:00,1.5797,1.57975,1.5795,1.5795,317700002.0
2006-08-24 00:22:00,1.57965,1.5797,1.5795,1.57958,147200002.0
2006-08-24 00:23:00,1.57956,1.57968,1.57951,1.57963,185400002.0
2006-08-24 00:24:00,1.57965,1.5797,1.57941,1.57941,178199996.0
2006-08-24 00:25:00,1.57953,1.5797,1.57947,1.5797,361400003.0
2006-08-24 00:26:00,1.57962,1.5797,1.57949,1.57962,84800000.0
2006-08-24 00:27:00,1.57957,1.57971,1.57954,1.57955,298699999.0
2006-08-24 00:28:00,1.57963,1.5797,1.57955,1.57955,213199998.0
2006-08-24 00:29:00,1.57955,1.57965,1.57955,1.57965,26400000.0
2006-08-24 00:30:00,1.57962,1.5797,1.57949,1.57965,316300003.0
2006-08-24 00:31:00,1.57965,1.57973,1.57958,1.57968,185000004.0
2006-08-24 00:32:00,1.57951,1.57963,1.57949,1.57962,138299999.0
2006-08-24 00:33:00,1.57957,1.5797,1.57955,1.57965,153599999.0
2006-08-24 00:34:00,1.57953,1.57972,1.57949,1.57965,275100001.0
2006-08-24 00:35:00,1.57965,1.57965,1.57955,1.57955,64699999.0
2006-08-24 00:36:00,1.57972,1.57972,1.5795,1.57965,294800004.0
2006-08-24 00:37:00,1.57972,1.57973,1.57963,1.57963,65600001.0
2006-08-24 00:38:00,1.57954,1.57965,1.57952,1.57952,148700002.0
2006-08-24 00:39:00,1.57945,1.57955,1.57945,1.57955,36699999.0
2006-08-24 00:40:00,1.57953,1.5796,1.57945,1.57955,135100001.0
2006-08-24 00:41:00,1.5796,1.5796,1.57947,1.57947,56800000.0
2006-08-24 00:42:00,1.57955,1.5796,1.57939,1.57939,383200000.0
2006-08-24 00:43:00,1.57955,1.5796,1.57933,1.57953,241899996.0
2006-08-24 00:44:00,1.57936,1.57957,1.57936,1.57938,161399999.0
2006-08-24 00:45:00,1.57933,1.57952,1.57929,1.5795,258000003.0
2006-08-24 00:46:00,1.5795,1.5796,1.57937,1.57945,212800004.0
2006-08-24 00:47:00,1.57958,1.57958,1.57948,1.57948,117499996.0
2006-08-24 00:48:00,1.57953,1.57954,1.57937,1.57937,322799999.0
2006-08-24 00:49:00,1.57942,1.57953,1.57935,1.57953,215800002.0
2006-08-24 00:50:00,1.57941,1.57941,1.57917,1.57938,256800002.0
2006-08-24 00:51:00,1.57903,1.57941,1.57903,1.57941,245400000.0
2006-08-24 00:52:00,1.57933,1.57943,1.57915,1.57943,299299997.0
2006-08-24 00:53:00,1.57937,1.57945,1.57923,1.5793,243599999.0
2006-08-24 00:54:00,1.57945,1.57945,1.57923,1.57929,256400003.0
2006-08-24 00:55:00,1.57917,1.57939,1.57901,1.57908,338899998.0
2006-08-24 00:56:00,1.57895,1.57937,1.57895,1.57937,206600001.0
2006-08-24 00:57:00,1.57938,1.57955,1.5792,1.57928,467200000.0
2006-08-24 00:58:00,1.5794,1.57953,1.57923,1.57945,336699998.0
2006-08-24 00:59:00,1.57933,1.57947,1.57917,1.57938,354900004.0
2006-08-24 01:00:00,1.5794,1.57947,1.5793,1.57931,189999998.0
2006-08-24 01:01:00,1.57927,1.57947,1.57921,1.57943,322799995.0
2006-08-24 01:02:00,1.57934,1.57947,1.57932,1.57932,213900001.0
2006-08-24 01:03:00,1.57944,1.5795,1.5792,1.57933,307100002.0
2006-08-24 01:04:00,1.57946,1.5795,1.57925,1.57934,451500004.0
2006-08-24 01:05:00,1.57927,1.57943,1.57916,1.57928,229399997.0
2006-08-24 01:06:00,1.57936,1.57944,1.57919,1.57919,313900003.0
2006-08-24 01:07:00,1.57923,1.57938,1.57916,1.57935,331800005.0
2006-08-24 01:08:00,1.5792,1.57936,1.57918,1.57936,146199998.0
2006-08-24 01:09:00,1.57928,1.57944,1.57918,1.5794,389900001.0
2006-08-24 01:10:00,1.57937,1.57947,1.57931,1.5794,189600000.0
2006-08-24 01:11:00,1.5794,1.57945,1.5794,1.57945,31099999.0
2006-08-24 01:12:00,1.57921,1.57937,1.57907,1.5792,303399998.0
2006-08-24 01:13:00,1.57918,1.57932,1.57906,1.57924,204899998.0
2006-08-24 01:14:00,1.57934,1.57936,1.5792,1.57926,350799999.0
2006-08-24 01:15:00,1.57929,1.57939,1.57916,1.57934,307100007.0
2006-08-24 01:16:00,1.57932,1.57933,1.57913,1.57933,260500002.0
2006-08-24 01:17:00,1.57919,1.57938,1.57885,1.57915,292500000.0
2006-08-24 01:18:00,1.57935,1.57943,1.57926,1.57926,268899997.0
2006-08-24 01:19:00,1.5794,1.5794,1.57918,1.57923,195800000.0
2006-08-24 01:20:00,1.5794,1.5794,1.57922,1.57925,211600001.0
2006-08-24 01:21:00,1.57922,1.57938,1.57919,1.57921,279900000.0
2006-08-24 01:22:00,1.57924,1.57938,1.5792,1.57927,144400000.0
2006-08-24 01:23:00,1.5792,1.5793,1.5792,1.5793,77400002.0
2006-08-24 01:24:00,1.57926,1.57935,1.57913,1.57917,496399997.0
2006-08-24 01:25:00,1.57928,1.57936,1.57904,1.57922,353700006.0
2006-08-24 01:26:00,1.57933,1.57933,1.57927,1.57927,138900001.0
2006-08-24 01:27:00,1.57918,1.57924,1.57904,1.57912,444400003.0
2006-08-24 01:28:00,1.57913,1.57928,1.57913,1.57926,132600000.0
2006-08-24 01:29:00,1.57908,1.5792,1.579,1.57915,97800002.0
2006-08-24 01:30:00,1.57909,1.5792,1.57905,1.57917,83800002.0
2006-08-24 01:31:00,1.5792,1.5792,1.57905,1.57905,60300001.0
2006-08-24 01:32:00,1.57925,1.57925,1.57899,1.57916,535499999.0
2006-08-24 01:33:00,1.5792,1.5792,1.5791,1.5791,45300002.0
2006-08-24 01:34:00,1.5791,1.57925,1.5789,1.57916,227800000.0
2006-08-24 01:35:00,1.579,1.57915,1.579,1.57915,78000002.0
2006-08-24 01:36:00,1.57906,1.5792,1.57903,1.57917,114199999.0
2006-08-24 01:37:00,1.57905,1.57923,1.57905,1.5791,182700000.0
2006-08-24 01:38:00,1.57925,1.57927,1.57908,1.57923,501000004.0
2006-08-24 01:39:00,1.5792,1.57925,1.57898,1.57898,295000007.0
2006-08-24 01:40:00,1.57925,1.57925,1.57908,1.57909,257500000.0
2006-08-24 01:41:00,1.57925,1.57925,1.57906,1.5791,320299997.0
2006-08-24 01:42:00,1.57912,1.57928,1.57912,1.57922,206299999.0
2006-08-24 01:43:00,1.57925,1.57925,1.5791,1.5791,110399999.0
2006-08-24 01:44:00,1.57925,1.57925,1.5792,1.5792,28800000.0
2006-08-24 01:45:00,1.5792,1.57925,1.5792,1.57925,23900000.0
2006-08-24 01:46:00,1.5791,1.57928,1.57908,1.57928,295000004.0
2006-08-24 01:47:00,1.57928,1.57932,1.57915,1.57915,237799997.0
2006-08-24 01:48:00,1.57919,1.57927,1.57909,1.5792,361900000.0
2006-08-24 01:49:00,1.57917,1.57922,1.57901,1.57914,205799998.0
2006-08-24 01:50:00,1.57918,1.57925,1.57906,1.57917,89700001.0
2006-08-24 01:51:00,1.5791,1.5792,1.5791,1.5792,12000000.0
2006-08-24 01:52:00,1.579,1.57915,1.579,1.57915,32799999.0
2006-08-24 01:53:00,1.57923,1.57927,1.57904,1.57914,190199997.0
2006-08-24 01:54:00,1.57929,1.57929,1.5791,1.57914,152500002.0
2006-08-24 01:55:00,1.57914,1.57926,1.57901,1.57911,253999999.0
2006-08-24 01:56:00,1.5794,1.57946,1.57923,1.57935,202500002.0
2006-08-24 01:57:00,1.5794,1.57945,1.57932,1.57938,99799999.0
2006-08-24 01:58:00,1.57943,1.5795,1.57925,1.57925,282800001.0
2006-08-24 01:59:00,1.57943,1.5795,1.57929,1.57942,201900001.0
2006-08-24 02:00:00,1.57953,1.57958,1.57935,1.57947,336199996.0
2006-08-24 02:01:00,1.57952,1.57958,1.57941,1.57945,372499998.0
2006-08-24 02:02:00,1.57939,1.57963,1.57939,1.57961,215500001.0
2006-08-24 02:03:00,1.57958,1.57962,1.57945,1.57953,238900007.0
2006-08-24 02:04:00,1.5795,1.57962,1.57938,1.57958,481200008.0
2006-08-24 02:05:00,1.5795,1.57955,1.57927,1.57927,178800001.0
2006-08-24 02:06:00,1.57942,1.57958,1.57942,1.57955,226899998.0
2006-08-24 02:07:00,1.57944,1.57958,1.57938,1.57956,467499994.0
2006-08-24 02:08:00,1.5795,1.5795,1.57915,1.57915,184899996.0
2006-08-24 02:09:00,1.57951,1.57963,1.5794,1.57952,315699997.0
2006-08-24 02:10:00,1.57935,1.57958,1.57931,1.5794,226999999.0
2006-08-24 02:11:00,1.57919,1.57938,1.57908,1.57927,250099999.0
2006-08-24 02:12:00,1.57909,1.57935,1.57903,1.57935,350900000.0
2006-08-24 02:13:00,1.57924,1.57941,1.57924,1.57935,122000000.0
2006-08-24 02:14:00,1.57926,1.5794,1.57916,1.57937,416800003.0
2006-08-24 02:15:00,1.57921,1.57938,1.57918,1.5793,101599999.0
2006-08-24 02:16:00,1.57923,1.57949,1.57922,1.57934,276800000.0
2006-08-24 02:17:00,1.57922,1.5794,1.57922,1.5794,60700000.0
2006-08-24 02:18:00,1.5793,1.5794,1.5793,1.5794,58299999.0
2006-08-24 02:19:00,1.57946,1.57948,1.57946,1.57948,17900000.0
2006-08-24 02:20:00,1.5793,1.57948,1.57926,1.57941,269699998.0
2006-08-24 02:21:00,1.57938,1.57952,1.57932,1.57939,291799995.0
2006-08-24 02:22:00,1.57945,1.57952,1.57934,1.57936,377800001.0
2006-08-24 02:23:00,1.5795,1.5795,1.57927,1.57933,266299998.0
2006-08-24 02:24:00,1.57938,1.57953,1.57926,1.57953,327599999.0
2006-08-24 02:25:00,1.5795,1.5795,1.5794,1.5794,117300000.0
2006-08-24 02:26:00,1.57935,1.57945,1.57935,1.57945,150200001.0
2006-08-24 02:27:00,1.5795,1.5795,1.57925,1.57925,104700000.0
2006-08-24 02:28:00,1.57925,1.57954,1.57925,1.5794,256600002.0
2006-08-24 02:29:00,1.57925,1.5795,1.57921,1.5795,209600000.0
2006-08-24 02:30:00,1.57935,1.5795,1.57915,1.57941,222899999.0
2006-08-24 02:31:00,1.57935,1.57945,1.57935,1.57945,48700000.0
2006-08-24 02:32:00,1.57935,1.5795,1.57928,1.57943,324200001.0
2006-08-24 02:33:00,1.57945,1.57945,1.57935,1.57935,125400001.0
2006-08-24 02:34:00,1.57945,1.57945,1.57935,1.57935,36700000.0
2006-08-24 02:35:00,1.57953,1.57953,1.57926,1.57937,384200006.0
2006-08-24 02:36:00,1.5794,1.5795,1.57918,1.57937,131799998.0
2006-08-24 02:37:00,1.5794,1.57952,1.57927,1.57939,216500002.0
2006-08-24 02:38:00,1.57943,1.57943,1.57931,1.57931,25600000.0
2006-08-24 02:39:00,1.57935,1.57945,1.57935,1.57945,15200000.0
2006-08-24 02:40:00,1.57952,1.57952,1.57949,1.57949,67800002.0
2006-08-24 02:41:00,1.57942,1.5795,1.57925,1.57926,345400001.0
2006-08-24 02:42:00,1.57932,1.57946,1.57923,1.57943,211900003.0
2006-08-24 02:43:00,1.57945,1.5795,1.57945,1.5795,81500000.0
2006-08-24 02:44:00,1.57945,1.5795,1.57935,1.57943,142200001.0
2006-08-24 02:45:00,1.57937,1.5795,1.57937,1.5795,44800000.0
2006-08-24 02:46:00,1.57943,1.57943,1.57921,1.57921,150100004.0
2006-08-24 02:47:00,1.57924,1.5795,1.57924,1.5795,240099999.0
2006-08-24 02:48:00,1.57952,1.57958,1.57934,1.5795,286799999.0
2006-08-24 02:49:00,1.57936,1.57948,1.57936,1.57948,75100000.0
2006-08-24 02:50:00,1.57956,1.57964,1.57949,1.57956,126800003.0
2006-08-24 02:51:00,1.5797,1.5797,1.57952,1.57957,233999998.0
2006-08-24 02:52:00,1.57966,1.57974,1.57954,1.57956,248099998.0
2006-08-24 02:53:00,1.57974,1.57974,1.57952,1.57959,275999998.0
2006-08-24 02:54:00,1.57981,1.57982,1.5796,1.57977,418500006.0
2006-08-24 02:55:00,1.57972,1.57978,1.57959,1.57959,285600004.0
2006-08-24 02:56:00,1.5797,1.57978,1.57947,1.5797,413700005.0
2006-08-24 02:57:00,1.57967,1.57977,1.57944,1.57971,207799997.0
2006-08-24 02:58:00,1.57964,1.57978,1.57954,1.57959,303700002.0
2006-08-24 02:59:00,1.57976,1.5798,1.57966,1.57967,261200003.0
2006-08-24 03:00:00,1.57973,1.57973,1.57952,1.57959,150600000.0
2006-08-24 03:01:00,1.57948,1.5797,1.57948,1.57965,515900004.0
2006-08-24 03:02:00,1.5795,1.58033,1.5795,1.57978,266699997.0
2006-08-24 03:03:00,1.58039,1.58039,1.57984,1.57992,398500003.0
2006-08-24 03:04:00,1.57999,1.58016,1.57987,1.57987,295900001.0
2006-08-24 03:05:00,1.57974,1.57988,1.5796,1.57968,235099998.0
2006-08-24 03:06:00,1.57973,1.57988,1.57968,1.57972,180000002.0
2006-08-24 03:07:00,1.57968,1.57997,1.57957,1.57993,343200005.0
2006-08-24 03:08:00,1.57979,1.57979,1.57932,1.57942,299300004.0
2006-08-24 03:09:00,1.57966,1.58011,1.57962,1.57978,350300003.0
2006-08-24 03:10:00,1.57972,1.5799,1.57964,1.57974,385100002.0
2006-08-24 03:11:00,1.57965,1.57979,1.57957,1.57977,234200003.0
2006-08-24 03:12:00,1.57977,1.57982,1.57949,1.57975,361099998.0
2006-08-24 03:13:00,1.57966,1.57975,1.57947,1.57966,358500001.0
2006-08-24 03:14:00,1.57956,1.57981,1.57956,1.5798,171099996.0
2006-08-24 03:15:00,1.57958,1.57972,1.57956,1.57956,127099999.0
2006-08-24 03:16:00,1.57968,1.57968,1.57939,1.5796,325299997.0
2006-08-24 03:17:00,1.57933,1.57953,1.57918,1.57918,274600001.0
2006-08-24 03:18:00,1.57931,1.57937,1.57918,1.57924,263000000.0
2006-08-24 03:19:00,1.57941,1.5795,1.57925,1.57936,196399999.0
2006-08-24 03:20:00,1.5794,1.5795,1.57929,1.57941,232299999.0
2006-08-24 03:21:00,1.5794,1.5794,1.5793,1.5793,27200001.0
2006-08-24 03:22:00,1.57926,1.57945,1.57926,1.57941,298100001.0
2006-08-24 03:23:00,1.5793,1.57946,1.57919,1.57932,325199999.0
2006-08-24 03:24:00,1.57934,1.57955,1.57927,1.57947,367699997.0
2006-08-24 03:25:00,1.57942,1.57958,1.57942,1.5795,305700002.0
2006-08-24 03:26:00,1.57937,1.57962,1.57937,1.57939,331400002.0
2006-08-24 03:27:00,1.5795,1.5795,1.5794,1.5794,119800001.0
2006-08-24 03:28:00,1.57948,1.57955,1.57944,1.57952,199799999.0
2006-08-24 03:29:00,1.57947,1.57961,1.57937,1.57953,119699998.0
2006-08-24 03:30:00,1.57931,1.57955,1.57931,1.57941,246700001.0
2006-08-24 03:31:00,1.57961,1.57961,1.57943,1.57948,450600001.0
2006-08-24 03:32:00,1.5793,1.57956,1.5793,1.57955,269899998.0
2006-08-24 03:33:00,1.57945,1.57954,1.57931,1.57939,267499997.0
2006-08-24 03:34:00,1.57943,1.5795,1.57928,1.5794,352700001.0
2006-08-24 03:35:00,1.57933,1.57949,1.57928,1.57931,238500000.0
2006-08-24 03:36:00,1.5795,1.5795,1.57937,1.57937,86400000.0
2006-08-24 03:37:00,1.57939,1.57951,1.57926,1.57935,305000003.0
2006-08-24 03:38:00,1.57947,1.57952,1.57934,1.57942,183099999.0
2006-08-24 03:39:00,1.5793,1.57939,1.5792,1.57922,319899994.0
2006-08-24 03:40:00,1.5793,1.5793,1.57899,1.57905,230999997.0
2006-08-24 03:41:00,1.57921,1.57936,1.57907,1.57923,164100000.0
2006-08-24 03:42:00,1.57925,1.5794,1.57914,1.57932,301700000.0
2006-08-24 03:43:00,1.57928,1.57937,1.57913,1.57913,284900001.0
2006-08-24 03:44:00,1.57918,1.57938,1.57918,1.57938,257999998.0
2006-08-24 03:45:00,1.57938,1.57938,1.57913,1.5792,283700001.0
2006-08-24 03:46:00,1.5793,1.57935,1.57913,1.57927,311900005.0
2006-08-24 03:47:00,1.57927,1.57935,1.57915,1.57927,182900001.0
2006-08-24 03:48:00,1.57932,1.57932,1.57905,1.57905,96599998.0
2006-08-24 03:49:00,1.57917,1.57923,1.57904,1.57911,63999998.0
2006-08-24 03:50:00,1.57925,1.5793,1.57915,1.57923,59300000.0
2006-08-24 03:51:00,1.57928,1.57936,1.5792,1.57932,293800002.0
2006-08-24 03:52:00,1.57911,1.57925,1.57905,1.57905,125299999.0
2006-08-24 03:53:00,1.57926,1.57935,1.57919,1.57935,154299999.0
2006-08-24 03:54:00,1.57926,1.57939,1.57922,1.57931,234699997.0
2006-08-24 03:55:00,1.57924,1.57943,1.57918,1.57933,211700003.0
2006-08-24 03:56:00,1.57917,1.57943,1.57917,1.57943,158500000.0
2006-08-24 03:57:00,1.5794,1.5794,1.57922,1.57927,135100001.0
2006-08-24 03:58:00,1.57935,1.57945,1.57916,1.57916,371000011.0
2006-08-24 03:59:00,1.57915,1.57935,1.57914,1.57935,299700005.0
2006-08-24 04:00:00,1.5794,1.5794,1.57927,1.57927,125300002.0
2006-08-24 04:01:00,1.57935,1.57943,1.57918,1.57921,388100005.0
2006-08-24 04:02:00,1.57927,1.57943,1.57927,1.5794,161100001.0
2006-08-24 04:03:00,1.57917,1.5794,1.57915,1.5793,252999999.0
2006-08-24 04:04:00,1.57941,1.57941,1.57929,1.57929,146700001.0
2006-08-24 04:05:00,1.57911,1.57934,1.57911,1.57934,273600001.0
2006-08-24 04:06:00,1.5792,1.57935,1.57917,1.57935,232300000.0
2006-08-24 04:07:00,1.5793,1.57935,1.57896,1.57923,353800001.0
2006-08-24 04:08:00,1.57917,1.57935,1.57911,1.57935,214900002.0
2006-08-24 04:09:00,1.57918,1.57939,1.579,1.57923,281800000.0
2006-08-24 04:10:00,1.57924,1.57937,1.57923,1.5793,315899998.0
2006-08-24 04:11:00,1.5793,1.57935,1.57912,1.57912,345800005.0
2006-08-24 04:12:00,1.57928,1.57942,1.57925,1.57925,158400001.0
2006-08-24 04:13:00,1.57925,1.57925,1.5791,1.5791,3200000.0
2006-08-24 04:14:00,1.57926,1.57926,1.57915,1.57919,139000000.0
2006-08-24 04:15:00,1.57927,1.57933,1.57927,1.57933,24800000.0
2006-08-24 04:16:00,1.57924,1.57935,1.57904,1.57925,346800002.0
2006-08-24 04:17:00,1.57917,1.57928,1.57917,1.57928,103200003.0
2006-08-24 04:18:00,1.57929,1.57929,1.57906,1.57929,443800002.0
2006-08-24 04:19:00,1.5792,1.57926,1.57903,1.57907,312300000.0
2006-08-24 04:20:00,1.57937,1.57937,1.57908,1.57908,132499998.0
2006-08-24 04:21:00,1.57932,1.5794,1.57924,1.57932,311500002.0
2006-08-24 04:22:00,1.57918,1.5793,1.57901,1.57913,203899998.0
2006-08-24 04:23:00,1.5791,1.57935,1.5791,1.57924,352099997.0
2006-08-24 04:24:00,1.5793,1.57939,1.57915,1.57922,221400000.0
2006-08-24 04:25:00,1.57929,1.57938,1.57905,1.57927,303800006.0
2006-08-24 04:26:00,1.57926,1.57934,1.57917,1.5793,309600005.0
2006-08-24 04:27:00,1.57916,1.57933,1.57916,1.57925,291699999.0
2006-08-24 04:28:00,1.57924,1.57933,1.57912,1.57923,298600001.0
2006-08-24 04:29:00,1.57922,1.57922,1.57905,1.57905,45500000.0
2006-08-24 04:30:00,1.57928,1.57928,1.579,1.57923,261900003.0
2006-08-24 04:31:00,1.57925,1.5793,1.57917,1.57923,71699999.0
2006-08-24 04:32:00,1.57915,1.5793,1.57915,1.5793,84400000.0
2006-08-24 04:33:00,1.57918,1.57932,1.57918,1.57932,25800000.0
2006-08-24 04:34:00,1.57915,1.57925,1.57915,1.57925,38299999.0
2006-08-24 04:35:00,1.57915,1.57931,1.57907,1.57931,254100001.0
2006-08-24 04:36:00,1.57925,1.5793,1.57925,1.5793,47100000.0
2006-08-24 04:37:00,1.57933,1.57936,1.57913,1.57925,274799998.0
2006-08-24 04:38:00,1.57916,1.57933,1.57916,1.5793,317400000.0
2006-08-24 04:39:00,1.57924,1.57928,1.57898,1.57913,318500001.0
2006-08-24 04:40:00,1.57922,1.5793,1.5791,1.57923,237700006.0
2006-08-24 04:41:00,1.57925,1.57925,1.57906,1.57906,171199999.0
2006-08-24 04:42:00,1.57909,1.57922,1.57905,1.57913,324400002.0
2006-08-24 04:43:00,1.57911,1.5793,1.57906,1.57918,104099997.0
2006-08-24 04:44:00,1.5793,1.5793,1.57925,1.57925,16000000.0
2006-08-24 04:45:00,1.5792,1.5793,1.57902,1.57902,218799998.0
2006-08-24 04:46:00,1.57925,1.57925,1.57915,1.57915,40899999.0
2006-08-24 04:47:00,1.57926,1.57931,1.57908,1.5792,285900000.0
2006-08-24 04:48:00,1.57928,1.57928,1.57904,1.57908,256500001.0
2006-08-24 04:49:00,1.57932,1.57932,1.5791,1.57915,361400004.0
2006-08-24 04:50:00,1.57917,1.57928,1.57903,1.57928,237500001.0
2006-08-24 04:51:00,1.5793,1.5793,1.5792,1.5792,80800000.0
2006-08-24 04:52:00,1.57915,1.5793,1.57908,1.57917,248799996.0
2006-08-24 04:53:00,1.57914,1.57941,1.57914,1.57922,53600000.0
2006-08-24 04:54:00,1.57919,1.57932,1.57908,1.57915,227100002.0
2006-08-24 04:55:00,1.57925,1.5794,1.57916,1.57921,179399998.0
2006-08-24 04:56:00,1.5792,1.5793,1.5792,1.5793,43900000.0
2006-08-24 04:57:00,1.57932,1.5794,1.5792,1.57932,243400004.0
2006-08-24 04:58:00,1.57926,1.57938,1.57918,1.5793,553199999.0
2006-08-24 04:59:00,1.5792,1.5793,1.5792,1.5793,65199997.0
2006-08-24 05:00:00,1.57919,1.57935,1.57918,1.5793,364400004.0
2006-08-24 05:01:00,1.57908,1.57932,1.57908,1.5792,299999997.0
2006-08-24 05:02:00,1.5791,1.57935,1.5791,1.5793,336899999.0
2006-08-24 05:03:00,1.57937,1.57937,1.57916,1.5792,209000001.0
2006-08-24 05:04:00,1.57929,1.57937,1.57915,1.57927,221200004.0
2006-08-24 05:05:00,1.5793,1.5793,1.5792,1.5792,23100000.0
2006-08-24 05:06:00,1.57937,1.57937,1.57919,1.57919,160900001.0
2006-08-24 05:07:00,1.57933,1.5794,1.57922,1.57932,204999999.0
2006-08-24 05:08:00,1.57924,1.57935,1.57915,1.5793,217899998.0
2006-08-24 05:09:00,1.57927,1.57927,1.57915,1.57915,107900002.0
2006-08-24 05:10:00,1.57919,1.5793,1.57916,1.57927,16000000.0
2006-08-24 05:11:00,1.57927,1.57935,1.5791,1.57925,246700005.0
2006-08-24 05:12:00,1.57916,1.57929,1.57913,1.57927,489100001.0
2006-08-24 05:13:00,1.57925,1.57925,1.5791,1.5791,180899999.0
2006-08-24 05:14:00,1.57913,1.57934,1.57913,1.57925,246399997.0
2006-08-24 05:15:00,1.57911,1.57922,1.57909,1.57922,114299999.0
2006-08-24 05:16:00,1.57911,1.57928,1.57911,1.57928,215600000.0
2006-08-24 05:17:00,1.57935,1.57935,1.57922,1.57922,120499997.0
2006-08-24 05:18:00,1.57916,1.57928,1.57906,1.57918,91900000.0
2006-08-24 05:19:00,1.57913,1.57913,1.57896,1.57896,25500000.0
2006-08-24 05:20:00,1.57903,1.57931,1.57903,1.57919,274500002.0
2006-08-24 05:21:00,1.57918,1.57918,1.5789,1.5789,316499995.0
2006-08-24 05:22:00,1.57922,1.57928,1.57904,1.57904,326100000.0
2006-08-24 05:23:00,1.57902,1.57918,1.57897,1.57906,212400003.0
2006-08-24 05:24:00,1.57892,1.57925,1.57892,1.57923,298400005.0
2006-08-24 05:25:00,1.57906,1.57925,1.57902,1.57924,299999999.0
2006-08-24 05:26:00,1.57923,1.57927,1.57915,1.5792,49800000.0
2006-08-24 05:27:00,1.57896,1.57924,1.57896,1.57922,319600005.0
2006-08-24 05:28:00,1.57921,1.57928,1.57909,1.57909,220000003.0
2006-08-24 05:29:00,1.57917,1.57925,1.57913,1.57925,79100001.0
2006-08-24 05:30:00,1.5791,1.5792,1.5791,1.5792,49500000.0
2006-08-24 05:31:00,1.5792,1.57925,1.5792,1.57925,49600000.0
2006-08-24 05:32:00,1.5791,1.57925,1.5791,1.5792,405300002.0
2006-08-24 05:33:00,1.57899,1.57927,1.57899,1.57925,201500003.0
2006-08-24 05:34:00,1.5792,1.57925,1.57903,1.57918,198999998.0
2006-08-24 05:35:00,1.5792,1.5792,1.5791,1.5791,6400000.0
2006-08-24 05:36:00,1.57915,1.57927,1.579,1.57918,332600005.0
2006-08-24 05:37:00,1.57925,1.57925,1.57896,1.579,246700003.0
2006-08-24 05:38:00,1.57924,1.57927,1.57924,1.57927,8800000.0
2006-08-24 05:39:00,1.57915,1.57925,1.57904,1.57904,278700001.0
2006-08-24 05:40:00,1.57925,1.57925,1.57901,1.57901,139800000.0
2006-08-24 05:41:00,1.57912,1.57925,1.57912,1.57925,117400004.0
2006-08-24 05:42:00,1.5792,1.5792,1.57902,1.57902,8700000.0
2006-08-24 05:43:00,1.57899,1.57928,1.57898,1.57928,268600000.0
2006-08-24 05:44:00,1.57932,1.57932,1.57911,1.57911,66300000.0
2006-08-24 05:45:00,1.57922,1.57937,1.57911,1.57916,129300001.0
2006-08-24 05:46:00,1.579,1.57909,1.57889,1.57898,53600000.0
2006-08-24 05:47:00,1.57894,1.57905,1.57876,1.579,276300003.0
2006-08-24 05:48:00,1.57902,1.57908,1.57884,1.57884,326200002.0
2006-08-24 05:49:00,1.57901,1.57907,1.57875,1.57892,429199999.0
2006-08-24 05:50:00,1.57896,1.57903,1.57881,1.57895,238600001.0
2006-08-24 05:51:00,1.57895,1.57901,1.57885,1.57885,125499999.0
2006-08-24 05:52:00,1.57887,1.57898,1.5787,1.57885,260399999.0
2006-08-24 05:53:00,1.57894,1.57897,1.57876,1.57879,559700000.0
2006-08-24 05:54:00,1.57895,1.57903,1.57875,1.57875,241399997.0
2006-08-24 05:55:00,1.5789,1.57901,1.57879,1.57882,381000004.0
2006-08-24 05:56:00,1.57892,1.57896,1.57884,1.57887,69500000.0
2006-08-24 05:57:00,1.57893,1.57898,1.57875,1.57891,166000002.0
2006-08-24 05:58:00,1.57889,1.57898,1.57875,1.57892,240900004.0
2006-08-24 05:59:00,1.57896,1.57904,1.57885,1.57897,330299997.0
2006-08-24 06:00:00,1.57895,1.57897,1.57871,1.57889,169899997.0
2006-08-24 06:01:00,1.57894,1.57894,1.5787,1.57872,294900002.0
2006-08-24 06:02:00,1.57878,1.57894,1.57878,1.57894,206900001.0
2006-08-24 06:03:00,1.57895,1.579,1.57884,1.57892,336900000.0
2006-08-24 06:04:00,1.57876,1.57901,1.57876,1.57895,248999995.0
2006-08-24 06:05:00,1.57893,1.57902,1.57879,1.57889,218700001.0
2006-08-24 06:06:00,1.57898,1.57907,1.57889,1.579,470600005.0
2006-08-24 06:07:00,1.57887,1.57902,1.57875,1.57878,245500000.0
2006-08-24 06:08:00,1.57884,1.57907,1.57879,1.57885,333700005.0
2006-08-24 06:09:00,1.57904,1.57905,1.57885,1.57896,453500003.0
2006-08-24 06:10:00,1.57891,1.57905,1.57879,1.57902,303399998.0
2006-08-24 06:11:00,1.57912,1.57912,1.57883,1.57887,307200002.0
2006-08-24 06:12:00,1.57874,1.579,1.57874,1.579,271300001.0
2006-08-24 06:13:00,1.57885,1.57898,1.57885,1.57898,34400000.0
2006-08-24 06:14:00,1.5789,1.579,1.57876,1.57883,38600000.0
2006-08-24 06:15:00,1.57896,1.57912,1.57896,1.57911,170100001.0
2006-08-24 06:16:00,1.57891,1.57914,1.57891,1.57906,322199996.0
2006-08-24 06:17:00,1.57905,1.5791,1.57894,1.57903,143400000.0
2006-08-24 06:18:00,1.5791,1.5791,1.5789,1.57893,207700002.0
2006-08-24 06:19:00,1.57905,1.5791,1.57886,1.57886,420500002.0
2006-08-24 06:20:00,1.5791,1.5791,1.57889,1.57895,233399998.0
2006-08-24 06:21:00,1.57905,1.5791,1.57905,1.5791,14400000.0
2006-08-24 06:22:00,1.5791,1.5791,1.57884,1.57884,425800005.0
2006-08-24 06:23:00,1.57895,1.57906,1.57872,1.579,623400008.0
2006-08-24 06:24:00,1.57888,1.57905,1.5788,1.57905,147000000.0
2006-08-24 06:25:00,1.579,1.57905,1.57888,1.57888,290399999.0
2006-08-24 06:26:00,1.57904,1.57904,1.57868,1.57877,283700004.0
2006-08-24 06:27:00,1.57894,1.57904,1.57889,1.57899,289999999.0
2006-08-24 06:28:00,1.57897,1.57903,1.5788,1.57893,225400001.0
2006-08-24 06:29:00,1.57886,1.579,1.57878,1.57891,245099999.0
2006-08-24 06:30:00,1.57892,1.57892,1.57879,1.57879,12000000.0
2006-08-24 06:31:00,1.5789,1.579,1.57885,1.57895,112799999.0
2006-08-24 06:32:00,1.57898,1.57904,1.57888,1.57889,317599999.0
2006-08-24 06:33:00,1.57894,1.57913,1.57889,1.57892,408499998.0
2006-08-24 06:34:00,1.57898,1.57906,1.57885,1.57904,376400000.0
2006-08-24 06:35:00,1.57888,1.57908,1.57888,1.579,299700004.0
2006-08-24 06:36:00,1.57888,1.579,1.57876,1.57892,75100000.0
2006-08-24 06:37:00,1.57905,1.57905,1.579,1.579,10400000.0
2006-08-24 06:38:00,1.57888,1.57903,1.57887,1.5789,269399997.0
2006-08-24 06:39:00,1.57897,1.579,1.57879,1.5789,183800001.0
2006-08-24 06:40:00,1.57897,1.57905,1.57884,1.57884,311399999.0
2006-08-24 06:41:00,1.57907,1.57908,1.57884,1.57898,370200000.0
2006-08-24 06:42:00,1.57889,1.57905,1.57888,1.57901,343600002.0
2006-08-24 06:43:00,1.57895,1.57902,1.57881,1.57889,278700004.0
2006-08-24 06:44:00,1.57886,1.579,1.57884,1.5789,122300001.0
2006-08-24 06:45:00,1.57908,1.57913,1.57894,1.57894,266199999.0
2006-08-24 06:46:00,1.57904,1.57904,1.57883,1.57883,203600002.0
2006-08-24 06:47:00,1.5789,1.579,1.5789,1.579,59900002.0
2006-08-24 06:48:00,1.57905,1.57905,1.57892,1.57897,159000000.0
2006-08-24 06:49:00,1.57903,1.57905,1.57889,1.57889,206600002.0
2006-08-24 06:50:00,1.57895,1.57905,1.57879,1.57896,379500001.0
2006-08-24 06:51:00,1.5789,1.579,1.5789,1.579,108099997.0
2006-08-24 06:52:00,1.57905,1.57908,1.57884,1.579,368700008.0
2006-08-24 06:53:00,1.5789,1.579,1.57885,1.579,177400003.0
2006-08-24 06:54:00,1.57885,1.57908,1.57885,1.579,269200002.0
2006-08-24 06:55:00,1.57904,1.57904,1.57883,1.57893,369300005.0
2006-08-24 06:56:00,1.57895,1.57901,1.5788,1.57889,242799999.0
2006-08-24 06:57:00,1.57894,1.57913,1.57892,1.57894,443099994.0
2006-08-24 06:58:00,1.579,1.57905,1.579,1.57905,167600001.0
2006-08-24 06:59:00,1.579,1.57905,1.5789,1.57895,271100000.0
2006-08-24 07:00:00,1.57898,1.57905,1.57883,1.57895,387000000.0
2006-08-24 07:01:00,1.57901,1.57913,1.57892,1.57905,190200001.0
2006-08-24 07:02:00,1.57896,1.57907,1.57894,1.57903,112600001.0
2006-08-24 07:03:00,1.57901,1.57902,1.57885,1.57885,204000001.0
2006-08-24 07:04:00,1.5786,1.57895,1.5786,1.57895,417599996.0
2006-08-24 07:05:00,1.57879,1.57895,1.57872,1.57895,260500001.0
2006-08-24 07:06:00,1.57885,1.57885,1.5787,1.5787,9000000.0
2006-08-24 07:07:00,1.5788,1.5789,1.5788,1.5789,8400000.0
2006-08-24 07:08:00,1.57885,1.57885,1.5787,1.5787,25600000.0
2006-08-24 07:09:00,1.57889,1.57903,1.57874,1.57874,308399995.0
2006-08-24 07:10:00,1.57882,1.5789,1.57867,1.57877,54699999.0
2006-08-24 07:11:00,1.57888,1.57898,1.57877,1.57886,184500001.0
2006-08-24 07:12:00,1.57878,1.57905,1.57878,1.57889,236500000.0
2006-08-24 07:13:00,1.57885,1.57907,1.57885,1.57902,186900004.0
2006-08-24 07:14:00,1.57897,1.5791,1.57887,1.579,374700002.0
2006-08-24 07:15:00,1.579,1.57905,1.57879,1.57905,331299998.0
2006-08-24 07:16:00,1.57878,1.57903,1.57878,1.57903,187899999.0
2006-08-24 07:17:00,1.57895,1.57905,1.57895,1.57905,155699999.0
2006-08-24 07:18:00,1.57894,1.5791,1.57889,1.57894,129499999.0
2006-08-24 07:19:00,1.57902,1.57902,1.57889,1.57889,46400002.0
2006-08-24 07:20:00,1.579,1.57912,1.57889,1.57896,195400001.0
2006-08-24 07:21:00,1.57911,1.57911,1.57885,1.57897,251599998.0
2006-08-24 07:22:00,1.57878,1.57906,1.57878,1.57904,296200002.0
2006-08-24 07:23:00,1.57901,1.57901,1.57885,1.57885,144300001.0
2006-08-24 07:24:00,1.57894,1.57902,1.57884,1.57897,308199998.0
2006-08-24 07:25:00,1.57897,1.579,1.57884,1.57889,311399999.0
2006-08-24 07:26:00,1.57905,1.57905,1.57873,1.57888,346600001.0
2006-08-24 07:27:00,1.57901,1.57904,1.57883,1.57894,274800001.0
2006-08-24 07:28:00,1.57907,1.57912,1.57891,1.57903,281099997.0
2006-08-24 07:29:00,1.57905,1.5791,1.57896,1.57906,185300001.0
2006-08-24 07:30:00,1.57905,1.5791,1.57895,1.57903,110199999.0
2006-08-24 07:31:00,1.57908,1.57908,1.579,1.579,53500000.0
2006-08-24 07:32:00,1.57899,1.57908,1.5788,1.57895,281299999.0
2006-08-24 07:33:00,1.57902,1.57902,1.57881,1.57895,419399999.0
2006-08-24 07:34:00,1.57899,1.57902,1.57881,1.57883,348899999.0
2006-08-24 07:35:00,1.57876,1.57902,1.57876,1.57902,201000004.0
2006-08-24 07:36:00,1.57892,1.57905,1.57892,1.57905,137400000.0
2006-08-24 07:37:00,1.579,1.57905,1.579,1.57905,74199998.0
2006-08-24 07:38:00,1.5789,1.579,1.5789,1.579,26800000.0
2006-08-24 07:39:00,1.57898,1.57905,1.57892,1.579,99099997.0
2006-08-24 07:40:00,1.57897,1.57905,1.57884,1.57898,147200000.0
2006-08-24 07:41:00,1.579,1.57905,1.5787,1.57897,203800002.0
2006-08-24 07:42:00,1.579,1.57908,1.57885,1.57904,215099997.0
2006-08-24 07:43:00,1.57888,1.57902,1.57879,1.57902,287500001.0
2006-08-24 07:44:00,1.57894,1.57894,1.57874,1.5788,168900004.0
2006-08-24 07:45:00,1.57883,1.57896,1.57878,1.5789,332100006.0
2006-08-24 07:46:00,1.57882,1.579,1.57878,1.57882,380299997.0
2006-08-24 07:47:00,1.5787,1.57891,1.5787,1.57891,284599996.0
2006-08-24 07:48:00,1.57887,1.579,1.57882,1.57895,181999999.0
2006-08-24 07:49:00,1.57882,1.57893,1.57876,1.57889,341399998.0
2006-08-24 07:50:00,1.57888,1.57888,1.57877,1.57886,258200000.0
2006-08-24 07:51:00,1.57893,1.57893,1.57863,1.57863,409299995.0
2006-08-24 07:52:00,1.57878,1.57897,1.57878,1.57893,154200002.0
2006-08-24 07:53:00,1.57885,1.57885,1.5787,1.5787,28800000.0
2006-08-24 07:54:00,1.57847,1.57886,1.57847,1.57886,228399999.0
2006-08-24 07:55:00,1.5788,1.5788,1.5787,1.5787,33600001.0
2006-08-24 07:56:00,1.5788,1.57887,1.57869,1.57874,369300003.0
2006-08-24 07:57:00,1.5788,1.57885,1.5788,1.57885,17600000.0
2006-08-24 07:58:00,1.57877,1.57877,1.57864,1.57864,61400000.0
2006-08-24 07:59:00,1.57885,1.57896,1.57879,1.5789,361799997.0
2006-08-24 08:00:00,1.57875,1.57896,1.57875,1.57876,265300000.0
2006-08-24 08:01:00,1.5788,1.57903,1.57879,1.57895,409800009.0
2006-08-24 08:02:00,1.57884,1.57898,1.57869,1.57898,307200000.0
2006-08-24 08:03:00,1.57898,1.57928,1.57882,1.57928,405200006.0
2006-08-24 08:04:00,1.5792,1.57931,1.57912,1.57921,322400000.0
2006-08-24 08:05:00,1.5792,1.5792,1.57898,1.57904,93900000.0
2006-08-24 08:06:00,1.5791,1.57915,1.57885,1.57885,194199998.0
2006-08-24 08:07:00,1.57904,1.57928,1.57895,1.57928,431200006.0
2006-08-24 08:08:00,1.57929,1.57934,1.5791,1.57918,388600001.0
2006-08-24 08:09:00,1.57906,1.57928,1.57906,1.57925,144400000.0
2006-08-24 08:10:00,1.57888,1.5793,1.57888,1.57925,216800000.0
2006-08-24 08:11:00,1.5792,1.57932,1.57907,1.57925,213299999.0
2006-08-24 08:12:00,1.57937,1.57939,1.57914,1.57927,248400000.0
2006-08-24 08:13:00,1.57928,1.57937,1.57914,1.57927,336400001.0
2006-08-24 08:14:00,1.57923,1.57924,1.57877,1.57877,233200001.0
2006-08-24 08:15:00,1.57887,1.57898,1.57873,1.57898,412999998.0
2006-08-24 08:16:00,1.57883,1.5789,1.57862,1.57882,188399999.0
2006-08-24 08:17:00,1.57897,1.57897,1.57875,1.57881,283999999.0
2006-08-24 08:18:00,1.579,1.57909,1.57891,1.57906,472800000.0
2006-08-24 08:19:00,1.57898,1.57905,1.5788,1.57905,152500000.0
2006-08-24 08:20:00,1.579,1.57912,1.57893,1.57912,119000000.0
2006-08-24 08:21:00,1.57891,1.57918,1.57891,1.57916,206899997.0
2006-08-24 08:22:00,1.57901,1.57907,1.57884,1.57907,276400001.0
2006-08-24 08:23:00,1.57892,1.57909,1.57882,1.57907,281399998.0
2006-08-24 08:24:00,1.5789,1.57903,1.5788,1.57895,182500002.0
2006-08-24 08:25:00,1.57893,1.5791,1.57882,1.57894,321300003.0
2006-08-24 08:26:00,1.57906,1.57913,1.57891,1.57898,190299999.0
2006-08-24 08:27:00,1.57897,1.57906,1.57874,1.57892,385100000.0
2006-08-24 08:28:00,1.5789,1.57896,1.57876,1.57876,143900000.0
2006-08-24 08:29:00,1.57885,1.579,1.57885,1.579,56000000.0
2006-08-24 08:30:00,1.57881,1.57893,1.57874,1.57882,518900001.0
2006-08-24 08:31:00,1.57876,1.57886,1.57864,1.57874,307699997.0
2006-08-24 08:32:00,1.57877,1.57889,1.57877,1.57888,242199998.0
2006-08-24 08:33:00,1.57894,1.57902,1.57877,1.57883,287000001.0
2006-08-24 08:34:00,1.57895,1.57897,1.57884,1.57897,200799998.0
2006-08-24 08:35:00,1.57885,1.57895,1.57864,1.57895,204000000.0
2006-08-24 08:36:00,1.57894,1.57915,1.57893,1.57902,249300000.0
2006-08-24 08:37:00,1.57895,1.57907,1.57888,1.57905,370600001.0
2006-08-24 08:38:00,1.57891,1.57895,1.57878,1.57888,155200001.0
2006-08-24 08:39:00,1.57875,1.57888,1.57869,1.57888,228299997.0
2006-08-24 08:40:00,1.57876,1.57904,1.57876,1.579,256000005.0
2006-08-24 08:41:00,1.57899,1.57909,1.57884,1.57896,337300002.0
2006-08-24 08:42:00,1.57902,1.57918,1.579,1.5791,293399998.0
2006-08-24 08:43:00,1.57902,1.57924,1.57902,1.57918,147900000.0
2006-08-24 08:44:00,1.57913,1.57931,1.57899,1.57913,292800006.0
2006-08-24 08:45:00,1.57923,1.57934,1.57893,1.57927,286800000.0
2006-08-24 08:46:00,1.57915,1.57929,1.57897,1.5792,356399997.0
2006-08-24 08:47:00,1.57925,1.57928,1.57908,1.57925,278800001.0
2006-08-24 08:48:00,1.57924,1.57934,1.57895,1.57924,310600003.0
2006-08-24 08:49:00,1.57915,1.5793,1.57909,1.57914,301499998.0
2006-08-24 08:50:00,1.5792,1.57925,1.57904,1.57909,232700000.0
2006-08-24 08:51:00,1.57901,1.57917,1.57901,1.57917,96599998.0
2006-08-24 08:52:00,1.5792,1.57935,1.57918,1.57919,252800001.0
2006-08-24 08:53:00,1.57918,1.57931,1.57913,1.57923,188399996.0
2006-08-24 08:54:00,1.57907,1.57907,1.57872,1.57872,237300000.0
2006-08-24 08:55:00,1.57876,1.57876,1.57852,1.57853,200900001.0
2006-08-24 08:56:00,1.57854,1.57868,1.57845,1.57845,229300003.0
2006-08-24 08:57:00,1.57834,1.57857,1.57833,1.57857,89600000.0
2006-08-24 08:58:00,1.5785,1.57868,1.57839,1.57858,225400002.0
2006-08-24 08:59:00,1.57867,1.57876,1.57855,1.57855,378200002.0
2006-08-24 09:00:00,1.57856,1.57875,1.57856,1.57868,270700001.0
2006-08-24 09:01:00,1.57858,1.57875,1.57858,1.57867,249399996.0
2006-08-24 09:02:00,1.57855,1.57873,1.57855,1.57873,100200000.0
2006-08-24 09:03:00,1.57864,1.57864,1.57847,1.57847,139000000.0
2006-08-24 09:04:00,1.57843,1.57876,1.57843,1.57876,219100002.0
2006-08-24 09:05:00,1.57877,1.57877,1.57849,1.57859,238700000.0
2006-08-24 09:06:00,1.57853,1.57863,1.57832,1.57863,402699995.0
2006-08-24 09:07:00,1.57866,1.57867,1.57849,1.57852,135100000.0
2006-08-24 09:08:00,1.57862,1.57883,1.57862,1.57879,148699996.0
2006-08-24 09:09:00,1.5787,1.57888,1.57864,1.57881,348099999.0
2006-08-24 09:10:00,1.57878,1.57883,1.5787,1.57883,103900003.0
2006-08-24 09:11:00,1.57873,1.57891,1.57864,1.57871,336200003.0
2006-08-24 09:12:00,1.57871,1.57878,1.5786,1.57878,189300000.0
2006-08-24 09:13:00,1.57868,1.57868,1.57837,1.57842,384599999.0
2006-08-24 09:14:00,1.57872,1.57882,1.57857,1.5787,285799999.0
2006-08-24 09:15:00,1.57881,1.57902,1.57881,1.57902,267500001.0
2006-08-24 09:16:00,1.57892,1.57904,1.57892,1.57904,32800000.0
2006-08-24 09:17:00,1.57892,1.57904,1.57892,1.57904,86500002.0
2006-08-24 09:18:00,1.57904,1.57913,1.57882,1.57908,403600002.0
2006-08-24 09:19:00,1.5789,1.57915,1.57882,1.57912,116400000.0
2006-08-24 09:20:00,1.57908,1.57926,1.57901,1.57916,174200002.0
2006-08-24 09:21:00,1.57911,1.57921,1.57895,1.57902,79899999.0
2006-08-24 09:22:00,1.57921,1.57938,1.57915,1.57925,391799998.0
2006-08-24 09:23:00,1.57921,1.57948,1.57921,1.57944,255500001.0
2006-08-24 09:24:00,1.57945,1.57957,1.57932,1.57942,327999999.0
2006-08-24 09:25:00,1.5795,1.57967,1.57939,1.57956,234300001.0
2006-08-24 09:26:00,1.57959,1.57968,1.57945,1.57962,188100000.0
2006-08-24 09:27:00,1.57963,1.57993,1.57941,1.57983,336499999.0
2006-08-24 09:28:00,1.57985,1.58002,1.57975,1.57989,391499996.0
2006-08-24 09:29:00,1.57994,1.57994,1.57971,1.57977,292200001.0
2006-08-24 09:30:00,1.57981,1.57989,1.57978,1.5798,199200004.0
2006-08-24 09:31:00,1.57969,1.57986,1.57963,1.57975,243900002.0
2006-08-24 09:32:00,1.57977,1.57985,1.57961,1.57975,221399998.0
2006-08-24 09:33:00,1.5797,1.57978,1.57955,1.5797,219899999.0
2006-08-24 09:34:00,1.57963,1.57973,1.57953,1.57972,344399997.0
2006-08-24 09:35:00,1.57974,1.57981,1.57965,1.5798,214799999.0
2006-08-24 09:36:00,1.57966,1.57988,1.57964,1.57978,339100001.0
2006-08-24 09:37:00,1.57982,1.57997,1.57979,1.5799,303499999.0
2006-08-24 09:38:00,1.57988,1.57997,1.57967,1.57995,223300001.0
2006-08-24 09:39:00,1.57992,1.57998,1.57975,1.57992,216000000.0
2006-08-24 09:40:00,1.57988,1.57995,1.57977,1.57988,307199999.0
2006-08-24 09:41:00,1.57993,1.57993,1.57973,1.57978,219900001.0
2006-08-24 09:42:00,1.57991,1.58001,1.57981,1.57981,303000001.0
2006-08-24 09:43:00,1.5799,1.58016,1.57977,1.58016,339600001.0
2006-08-24 09:44:00,1.58015,1.58016,1.57984,1.57997,315399995.0
2006-08-24 09:45:00,1.57994,1.57994,1.57974,1.57974,114999998.0
2006-08-24 09:46:00,1.57992,1.57993,1.57976,1.57983,477699998.0
2006-08-24 09:47:00,1.5799,1.58005,1.57983,1.57993,337300002.0
2006-08-24 09:48:00,1.57995,1.58012,1.5799,1.58003,437000001.0
2006-08-24 09:49:00,1.58002,1.58003,1.57969,1.57978,225299995.0
2006-08-24 09:50:00,1.58002,1.58002,1.5798,1.57995,223100000.0
2006-08-24 09:51:00,1.57995,1.58013,1.57994,1.57994,182999999.0
2006-08-24 09:52:00,1.58005,1.58022,1.58005,1.58022,64800000.0
2006-08-24 09:53:00,1.58013,1.58029,1.58006,1.5802,297299998.0
2006-08-24 09:54:00,1.58024,1.58027,1.58005,1.58005,549600001.0
2006-08-24 09:55:00,1.58007,1.58026,1.57992,1.58022,286800001.0
2006-08-24 09:56:00,1.58016,1.58026,1.58006,1.58015,301299998.0
2006-08-24 09:57:00,1.58028,1.58032,1.58015,1.58015,256700001.0
2006-08-24 09:58:00,1.58019,1.58019,1.58009,1.58012,73400000.0
2006-08-24 09:59:00,1.58011,1.58011,1.57986,1.57986,241000000.0
2006-08-24 10:00:00,1.5801,1.58054,1.57999,1.58054,330099998.0
2006-08-24 10:01:00,1.58052,1.58088,1.58024,1.58088,247499998.0
2006-08-24 10:02:00,1.58064,1.58086,1.58053,1.5806,330800001.0
2006-08-24 10:03:00,1.58058,1.58067,1.58047,1.58055,449799997.0
2006-08-24 10:04:00,1.58068,1.58078,1.58054,1.58068,513800001.0
2006-08-24 10:05:00,1.58053,1.58064,1.5803,1.58034,341600000.0
2006-08-24 10:06:00,1.58038,1.58057,1.5803,1.58045,373800000.0
2006-08-24 10:07:00,1.58044,1.58076,1.58037,1.58053,377100001.0
2006-08-24 10:08:00,1.58058,1.58073,1.58038,1.58052,446100003.0
2006-08-24 10:09:00,1.58034,1.58034,1.58014,1.58018,202000000.0
2006-08-24 10:10:00,1.58019,1.58037,1.58005,1.5802,419099997.0
2006-08-24 10:11:00,1.58012,1.58043,1.58012,1.58023,322600003.0
2006-08-24 10:12:00,1.58022,1.58048,1.5802,1.58031,333399998.0
2006-08-24 10:13:00,1.58027,1.58056,1.58019,1.58044,278500005.0
2006-08-24 10:14:00,1.58055,1.58065,1.58029,1.58029,381900001.0
2006-08-24 10:15:00,1.58023,1.58071,1.58019,1.58049,369899999.0
2006-08-24 10:16:00,1.58067,1.58077,1.58054,1.58069,584100001.0
2006-08-24 10:17:00,1.58073,1.5808,1.58047,1.58047,253300005.0
2006-08-24 10:18:00,1.58057,1.58063,1.58044,1.58045,212499999.0
2006-08-24 10:19:00,1.58053,1.58053,1.5804,1.58047,206000001.0
2006-08-24 10:20:00,1.5805,1.5806,1.58034,1.58049,226999998.0
2006-08-24 10:21:00,1.58037,1.58044,1.58018,1.58024,239600001.0
2006-08-24 10:22:00,1.5802,1.58034,1.5801,1.58026,282800000.0
2006-08-24 10:23:00,1.58025,1.58053,1.58011,1.58053,179300002.0
2006-08-24 10:24:00,1.58053,1.58067,1.58035,1.58057,201000001.0
2006-08-24 10:25:00,1.58075,1.58104,1.58069,1.58086,419600003.0
2006-08-24 10:26:00,1.58087,1.58102,1.58074,1.58079,85300000.0
2006-08-24 10:27:00,1.58064,1.58076,1.58056,1.58075,271399998.0
2006-08-24 10:28:00,1.5807,1.5808,1.58063,1.5808,241000001.0
2006-08-24 10:29:00,1.58077,1.58077,1.58057,1.58057,193300001.0
2006-08-24 10:30:00,1.58068,1.58084,1.58049,1.58065,385400002.0
2006-08-24 10:31:00,1.58063,1.58079,1.58053,1.58075,284399999.0
2006-08-24 10:32:00,1.58069,1.58089,1.58065,1.58078,258899999.0
2006-08-24 10:33:00,1.58074,1.58088,1.58058,1.58067,176400000.0
2006-08-24 10:34:00,1.58076,1.58082,1.58058,1.58058,176399998.0
2006-08-24 10:35:00,1.5806,1.58082,1.5805,1.5805,80900000.0
2006-08-24 10:36:00,1.58061,1.58082,1.58061,1.58079,272499999.0
2006-08-24 10:37:00,1.58076,1.58088,1.58068,1.58084,263900002.0
2006-08-24 10:38:00,1.58074,1.58094,1.58071,1.58086,262200003.0
2006-08-24 10:39:00,1.58066,1.58079,1.58063,1.58071,323300002.0
2006-08-24 10:40:00,1.58058,1.58064,1.58042,1.58057,229199999.0
2006-08-24 10:41:00,1.58055,1.58083,1.58055,1.58074,239999999.0
2006-08-24 10:42:00,1.58077,1.58091,1.58064,1.58075,250700001.0
2006-08-24 10:43:00,1.58088,1.58088,1.58043,1.58077,460699998.0
2006-08-24 10:44:00,1.58085,1.58089,1.58064,1.58074,265200003.0
2006-08-24 10:45:00,1.58092,1.58092,1.58069,1.58087,406400003.0
2006-08-24 10:46:00,1.58074,1.5809,1.58064,1.58083,307500000.0
2006-08-24 10:47:00,1.5808,1.58089,1.58062,1.58077,263100000.0
2006-08-24 10:48:00,1.58084,1.58105,1.58078,1.58078,158799999.0
2006-08-24 10:49:00,1.58093,1.58102,1.5808,1.5808,351400000.0
2006-08-24 10:50:00,1.58071,1.5809,1.58071,1.58072,274100002.0
2006-08-24 10:51:00,1.58068,1.58082,1.58053,1.58075,405400004.0
2006-08-24 10:52:00,1.58066,1.58085,1.58057,1.58062,429599998.0
2006-08-24 10:53:00,1.58067,1.58082,1.5806,1.58082,295000006.0
2006-08-24 10:54:00,1.58075,1.58081,1.58059,1.58059,339599999.0
2006-08-24 10:55:00,1.58065,1.58074,1.58049,1.58056,292400001.0
2006-08-24 10:56:00,1.58064,1.58077,1.58054,1.58057,261500000.0
2006-08-24 10:57:00,1.58055,1.58075,1.58045,1.58069,254800003.0
2006-08-24 10:58:00,1.58069,1.58076,1.58061,1.58073,279699998.0
2006-08-24 10:59:00,1.58077,1.58077,1.5805,1.5805,183000000.0
2006-08-24 11:00:00,1.58049,1.58066,1.5803,1.58035,261900002.0
2006-08-24 11:01:00,1.58033,1.58046,1.58029,1.58045,312899997.0
2006-08-24 11:02:00,1.58047,1.58047,1.58024,1.5803,120699999.0
2006-08-24 11:03:00,1.5803,1.58039,1.58013,1.58013,290499998.0
2006-08-24 11:04:00,1.57992,1.58027,1.57988,1.58014,333200002.0
2006-08-24 11:05:00,1.5801,1.58028,1.5801,1.58028,258099998.0
2006-08-24 11:06:00,1.58025,1.5803,1.58025,1.5803,24000000.0
2006-08-24 11:07:00,1.58018,1.58031,1.58014,1.58025,258300001.0
2006-08-24 11:08:00,1.58025,1.58025,1.58015,1.58015,46499999.0
2006-08-24 11:09:00,1.58014,1.58014,1.57989,1.58005,163600002.0
2006-08-24 11:10:00,1.58013,1.58013,1.57994,1.57995,202100001.0
2006-08-24 11:11:00,1.58007,1.58018,1.58002,1.58018,365700001.0
2006-08-24 11:12:00,1.58015,1.58015,1.57992,1.57995,321299999.0
2006-08-24 11:13:00,1.58007,1.58029,1.58007,1.58027,200999999.0
2006-08-24 11:14:00,1.58019,1.58026,1.58007,1.58019,310600003.0
2006-08-24 11:15:00,1.58005,1.58027,1.57998,1.58027,248799998.0
2006-08-24 11:16:00,1.58007,1.58022,1.58007,1.58011,240400004.0
2006-08-24 11:17:00,1.58008,1.58018,1.57992,1.58002,314499996.0
2006-08-24 11:18:00,1.57995,1.5801,1.57994,1.5801,150299998.0
2006-08-24 11:19:00,1.58,1.58015,1.58,1.58013,350700001.0
2006-08-24 11:20:00,1.57998,1.58013,1.5799,1.58,374900000.0
2006-08-24 11:21:00,1.58007,1.58012,1.57996,1.58003,278799998.0
2006-08-24 11:22:00,1.57981,1.57999,1.57972,1.57987,137200002.0
2006-08-24 11:23:00,1.57978,1.58002,1.57978,1.57995,344200001.0
2006-08-24 11:24:00,1.57994,1.58004,1.57981,1.57986,364699998.0
2006-08-24 11:25:00,1.57995,1.58003,1.57966,1.57993,286800004.0
2006-08-24 11:26:00,1.58001,1.58006,1.57978,1.57996,282299999.0
2006-08-24 11:27:00,1.57991,1.58011,1.57991,1.58005,263500004.0
2006-08-24 11:28:00,1.57998,1.58006,1.57986,1.57993,236299998.0
2006-08-24 11:29:00,1.58006,1.58013,1.57995,1.57998,321000000.0
2006-08-24 11:30:00,1.58,1.58012,1.57987,1.58003,323800003.0
2006-08-24 11:31:00,1.58002,1.58006,1.57989,1.57991,203000002.0
2006-08-24 11:32:00,1.58002,1.58007,1.57988,1.57998,331199998.0
2006-08-24 11:33:00,1.5801,1.5801,1.57989,1.58003,276899999.0
2006-08-24 11:34:00,1.58005,1.5801,1.57987,1.57995,365500000.0
2006-08-24 11:35:00,1.58003,1.5801,1.57986,1.57993,360100001.0
2006-08-24 11:36:00,1.58007,1.58011,1.57991,1.57996,287099999.0
2006-08-24 11:37:00,1.57989,1.58005,1.57989,1.58003,180399998.0
2006-08-24 11:38:00,1.58,1.58007,1.5799,1.58005,290599997.0
2006-08-24 11:39:00,1.57998,1.58009,1.57989,1.57992,257900000.0
2006-08-24 11:40:00,1.57995,1.58007,1.57982,1.57995,224800002.0
2006-08-24 11:41:00,1.57984,1.58004,1.57982,1.58003,338100002.0
2006-08-24 11:42:00,1.57992,1.58007,1.57977,1.57998,268699999.0
2006-08-24 11:43:00,1.57992,1.5801,1.57988,1.58005,420700001.0
2006-08-24 11:44:00,1.57993,1.5801,1.57989,1.58001,311900001.0
2006-08-24 11:45:00,1.58005,1.58013,1.57992,1.57995,303799999.0
2006-08-24 11:46:00,1.58002,1.5801,1.5799,1.58002,120600000.0
2006-08-24 11:47:00,1.57979,1.58004,1.57977,1.57999,165399999.0
2006-08-24 11:48:00,1.57981,1.58004,1.5798,1.58003,257899996.0
2006-08-24 11:49:00,1.57995,1.58015,1.57989,1.57989,449400001.0
2006-08-24 11:50:00,1.58,1.58015,1.58,1.58013,433300001.0
2006-08-24 11:51:00,1.58001,1.58018,1.57991,1.5801,502500000.0
2006-08-24 11:52:00,1.5799,1.58017,1.5799,1.58017,356600000.0
2006-08-24 11:53:00,1.5801,1.58021,1.58003,1.58019,301099997.0
2006-08-24 11:54:00,1.58019,1.58019,1.57993,1.57993,215500001.0
2006-08-24 11:55:00,1.58006,1.58021,1.57987,1.58004,359599998.0
2006-08-24 11:56:00,1.57994,1.58015,1.57991,1.58015,308800003.0
2006-08-24 11:57:00,1.58006,1.58009,1.57989,1.57989,238799996.0
2006-08-24 11:58:00,1.58002,1.58007,1.57983,1.57991,270099997.0
2006-08-24 11:59:00,1.58003,1.58015,1.57986,1.57992,225100001.0
2006-08-24 12:00:00,1.58001,1.58012,1.57988,1.58001,456800001.0
2006-08-24 12:01:00,1.58,1.58002,1.57983,1.57985,305999996.0
2006-08-24 12:02:00,1.57991,1.58007,1.57987,1.58005,423800002.0
2006-08-24 12:03:00,1.57991,1.58002,1.57974,1.58001,363500003.0
2006-08-24 12:04:00,1.57988,1.57996,1.57983,1.57983,230700001.0
2006-08-24 12:05:00,1.58002,1.58007,1.57985,1.57985,179200000.0
2006-08-24 12:06:00,1.58003,1.58003,1.57971,1.57985,240299999.0
2006-08-24 12:07:00,1.57991,1.58009,1.57987,1.58002,376099998.0
2006-08-24 12:08:00,1.58013,1.58013,1.5799,1.57994,257399997.0
2006-08-24 12:09:00,1.58006,1.58018,1.58006,1.58018,78200001.0
2006-08-24 12:10:00,1.58024,1.58024,1.57989,1.57989,253400004.0
2006-08-24 12:11:00,1.58001,1.58017,1.57989,1.58015,468599997.0
2006-08-24 12:12:00,1.58005,1.58022,1.58003,1.58014,329800001.0
2006-08-24 12:13:00,1.58013,1.58025,1.58004,1.58009,274700002.0
2006-08-24 12:14:00,1.58014,1.58022,1.58002,1.58015,257300002.0
2006-08-24 12:15:00,1.58011,1.58018,1.57997,1.58018,298999997.0
2006-08-24 12:16:00,1.58009,1.58018,1.57993,1.58003,260400000.0
2006-08-24 12:17:00,1.58011,1.58018,1.58,1.58018,263900003.0
2006-08-24 12:18:00,1.58004,1.5802,1.57999,1.58012,209600002.0
2006-08-24 12:19:00,1.58002,1.58014,1.58002,1.58014,136700000.0
2006-08-24 12:20:00,1.58001,1.58001,1.57978,1.57985,109799999.0
2006-08-24 12:21:00,1.57987,1.57998,1.57978,1.57978,300800003.0
2006-08-24 12:22:00,1.5798,1.57995,1.57974,1.57995,327600001.0
2006-08-24 12:23:00,1.5799,1.57992,1.57973,1.5799,250500000.0
2006-08-24 12:24:00,1.57975,1.57989,1.57974,1.57989,266800001.0
2006-08-24 12:25:00,1.57982,1.5799,1.57961,1.57967,487700002.0
2006-08-24 12:26:00,1.57974,1.57989,1.57969,1.57974,282899998.0
2006-08-24 12:27:00,1.57985,1.57985,1.57966,1.57974,291200001.0
2006-08-24 12:28:00,1.57975,1.58005,1.57954,1.57992,320700002.0
2006-08-24 12:29:00,1.58007,1.58012,1.57987,1.57987,196499999.0
2006-08-24 12:30:00,1.57992,1.58007,1.57983,1.58003,354100001.0
2006-08-24 12:31:00,1.5801,1.5801,1.57989,1.58003,182499999.0
2006-08-24 12:32:00,1.5801,1.5801,1.57988,1.57991,202299999.0
2006-08-24 12:33:00,1.58001,1.58004,1.57992,1.57998,66900000.0
2006-08-24 12:34:00,1.57985,1.57995,1.57985,1.57995,87999998.0
2006-08-24 12:35:00,1.58,1.58,1.57987,1.57987,56000000.0
2006-08-24 12:36:00,1.57997,1.57997,1.57978,1.57978,138099998.0
2006-08-24 12:37:00,1.57993,1.57999,1.57981,1.57999,146799998.0
2006-08-24 12:38:00,1.57994,1.57999,1.57972,1.57972,190000000.0
2006-08-24 12:39:00,1.57983,1.57985,1.57971,1.5798,255500001.0
2006-08-24 12:40:00,1.57989,1.58004,1.57975,1.57985,181900001.0
2006-08-24 12:41:00,1.58005,1.58013,1.57985,1.57985,243400005.0
2006-08-24 12:42:00,1.57996,1.5801,1.57993,1.58003,243700003.0
2006-08-24 12:43:00,1.57992,1.58003,1.57981,1.57996,284600004.0
2006-08-24 12:44:00,1.58001,1.58001,1.57973,1.57988,297499995.0
2006-08-24 12:45:00,1.57974,1.57989,1.57971,1.57978,118999999.0
2006-08-24 12:46:00,1.57977,1.5798,1.5796,1.5797,257999999.0
2006-08-24 12:47:00,1.57976,1.5799,1.57965,1.57983,108600000.0
2006-08-24 12:48:00,1.57965,1.57993,1.57965,1.57993,321800003.0
2006-08-24 12:49:00,1.57985,1.57997,1.5798,1.57985,245899996.0
2006-08-24 12:50:00,1.57986,1.58009,1.57986,1.58005,214900004.0
2006-08-24 12:51:00,1.58007,1.58015,1.57997,1.58015,343800002.0
2006-08-24 12:52:00,1.57973,1.58015,1.57973,1.58007,433500006.0
2006-08-24 12:53:00,1.57995,1.58018,1.57981,1.58018,433599996.0
2006-08-24 12:54:00,1.58004,1.58017,1.58003,1.58004,253900002.0
2006-08-24 12:55:00,1.58019,1.58019,1.57992,1.58009,220400001.0
2006-08-24 12:56:00,1.5799,1.5802,1.5799,1.58019,275400000.0
2006-08-24 12:57:00,1.58001,1.5802,1.58001,1.5802,305900000.0
2006-08-24 12:58:00,1.58015,1.58023,1.57994,1.58,242400001.0
2006-08-24 12:59:00,1.58007,1.5803,1.57996,1.58017,173399999.0
2006-08-24 13:00:00,1.58013,1.58026,1.58011,1.58026,376200008.0
2006-08-24 13:01:00,1.58019,1.58027,1.58006,1.58018,283000002.0
2006-08-24 13:02:00,1.58018,1.58025,1.58,1.58015,138200002.0
2006-08-24 13:03:00,1.58016,1.5803,1.5801,1.58027,285600001.0
2006-08-24 13:04:00,1.58018,1.5803,1.57999,1.58015,360700002.0
2006-08-24 13:05:00,1.58017,1.58023,1.58005,1.58011,298600004.0
2006-08-24 13:06:00,1.58003,1.58024,1.58003,1.58018,206300002.0
2006-08-24 13:07:00,1.58004,1.5802,1.57995,1.5801,183500000.0
2006-08-24 13:08:00,1.58012,1.5802,1.58001,1.58012,174099999.0
2006-08-24 13:09:00,1.58013,1.5802,1.58007,1.58015,141400004.0
2006-08-24 13:10:00,1.57997,1.58022,1.57997,1.58015,139500002.0
2006-08-24 13:11:00,1.58012,1.5802,1.58004,1.58013,136500000.0
2006-08-24 13:12:00,1.58007,1.58023,1.57999,1.58022,269200005.0
2006-08-24 13:13:00,1.58023,1.58032,1.5801,1.58019,242900003.0
2006-08-24 13:14:00,1.58036,1.58037,1.58021,1.58025,269200001.0
2006-08-24 13:15:00,1.58031,1.58041,1.5802,1.58021,377500000.0
2006-08-24 13:16:00,1.58021,1.58024,1.58003,1.58008,181000000.0
2006-08-24 13:17:00,1.58014,1.58027,1.58014,1.58027,37100000.0
2006-08-24 13:18:00,1.58017,1.5803,1.58004,1.58006,357100001.0
2006-08-24 13:19:00,1.58013,1.58035,1.58005,1.58014,143500002.0
2006-08-24 13:20:00,1.58021,1.58028,1.58009,1.58017,303900001.0
2006-08-24 13:21:00,1.58014,1.5803,1.58011,1.58022,327299997.0
2006-08-24 13:22:00,1.58019,1.58025,1.5801,1.58025,326399999.0
2006-08-24 13:23:00,1.58025,1.58025,1.57995,1.57995,163900001.0
2006-08-24 13:24:00,1.58,1.58026,1.58,1.58026,317700001.0
2006-08-24 13:25:00,1.58026,1.58035,1.58007,1.58025,452400000.0
2006-08-24 13:26:00,1.58012,1.58026,1.57996,1.58014,420500001.0
2006-08-24 13:27:00,1.58008,1.5803,1.58008,1.58025,374899997.0
2006-08-24 13:28:00,1.58005,1.5803,1.58005,1.5803,152399999.0
2006-08-24 13:29:00,1.58019,1.5803,1.58004,1.5802,150199998.0
2006-08-24 13:30:00,1.58031,1.58036,1.58019,1.58029,504799998.0
2006-08-24 13:31:00,1.58035,1.5804,1.58022,1.58024,344100000.0
2006-08-24 13:32:00,1.5803,1.58039,1.58019,1.58019,385599996.0
2006-08-24 13:33:00,1.5801,1.5803,1.5801,1.58025,196700002.0
2006-08-24 13:34:00,1.58028,1.58028,1.58002,1.58011,393600003.0
2006-08-24 13:35:00,1.58025,1.5803,1.5801,1.5801,376199995.0
2006-08-24 13:36:00,1.58023,1.58035,1.58015,1.5802,104799998.0
2006-08-24 13:37:00,1.58033,1.58033,1.58009,1.58028,326700000.0
2006-08-24 13:38:00,1.58031,1.58035,1.58022,1.58035,289900006.0
2006-08-24 13:39:00,1.58029,1.58037,1.5802,1.58035,194299999.0
2006-08-24 13:40:00,1.58027,1.58039,1.58018,1.58028,262499998.0
2006-08-24 13:41:00,1.58021,1.58036,1.58015,1.58035,488100004.0
2006-08-24 13:42:00,1.58032,1.58033,1.58015,1.58026,260900005.0
2006-08-24 13:43:00,1.58023,1.5803,1.58009,1.58022,224700002.0
2006-08-24 13:44:00,1.58027,1.58033,1.58009,1.58018,249800002.0
2006-08-24 13:45:00,1.58015,1.58032,1.58015,1.58032,100600000.0
2006-08-24 13:46:00,1.58038,1.58038,1.58016,1.58027,274900007.0
2006-08-24 13:47:00,1.58034,1.58037,1.58001,1.58001,266199994.0
2006-08-24 13:48:00,1.58029,1.58035,1.58003,1.58015,351599998.0
2006-08-24 13:49:00,1.58029,1.58035,1.58024,1.58032,129500004.0
2006-08-24 13:50:00,1.5803,1.58032,1.58012,1.58017,395199997.0
2006-08-24 13:51:00,1.58012,1.58033,1.58012,1.58029,288299998.0
2006-08-24 13:52:00,1.58026,1.58026,1.58003,1.58003,126700001.0
2006-08-24 13:53:00,1.58021,1.58028,1.58008,1.58019,164299997.0
2006-08-24 13:54:00,1.58028,1.58032,1.58011,1.58025,270999999.0
2006-08-24 13:55:00,1.58028,1.58037,1.58019,1.58027,437699998.0
2006-08-24 13:56:00,1.58021,1.58031,1.58004,1.58031,207599997.0
2006-08-24 13:57:00,1.58018,1.58033,1.58014,1.58029,479100007.0
2006-08-24 13:58:00,1.58021,1.58033,1.58016,1.58026,348899998.0
2006-08-24 13:59:00,1.58005,1.5803,1.58005,1.5803,361499998.0
2006-08-24 14:00:00,1.58027,1.58027,1.58009,1.5801,304000005.0
2006-08-24 14:01:00,1.58019,1.58031,1.58001,1.58001,279799997.0
2006-08-24 14:02:00,1.58019,1.58027,1.58012,1.58025,587600001.0
2006-08-24 14:03:00,1.58004,1.58025,1.57982,1.5801,143000002.0
2006-08-24 14:04:00,1.58014,1.58034,1.58009,1.58027,305199997.0
2006-08-24 14:05:00,1.58021,1.58032,1.58006,1.58025,290200004.0
2006-08-24 14:06:00,1.58018,1.58028,1.58002,1.58027,243199996.0
2006-08-24 14:07:00,1.58013,1.58038,1.58013,1.58038,197300000.0
2006-08-24 14:08:00,1.58034,1.58059,1.58034,1.58053,318600001.0
2006-08-24 14:09:00,1.58051,1.58069,1.5804,1.58047,258200005.0
2006-08-24 14:10:00,1.58047,1.58048,1.58031,1.58031,264800001.0
2006-08-24 14:11:00,1.58034,1.58052,1.58034,1.58045,345199999.0
2006-08-24 14:12:00,1.58029,1.58052,1.58026,1.58046,317600002.0
2006-08-24 14:13:00,1.58055,1.58066,1.58034,1.58061,281700002.0
2006-08-24 14:14:00,1.58063,1.58066,1.58041,1.58044,256100002.0
2006-08-24 14:15:00,1.58053,1.58065,1.58046,1.58058,147099999.0
2006-08-24 14:16:00,1.58058,1.58069,1.58051,1.58059,252500002.0
2006-08-24 14:17:00,1.58052,1.58067,1.58044,1.58052,273200003.0
2006-08-24 14:18:00,1.58062,1.58067,1.58044,1.58053,263600003.0
2006-08-24 14:19:00,1.58055,1.58055,1.58023,1.58023,230300002.0
2006-08-24 14:20:00,1.5802,1.58045,1.58005,1.58032,437300008.0
2006-08-24 14:21:00,1.5802,1.58033,1.58005,1.58011,464699992.0
2006-08-24 14:22:00,1.58003,1.58016,1.57992,1.58007,400300004.0
2006-08-24 14:23:00,1.58007,1.58018,1.57996,1.58007,364300002.0
2006-08-24 14:24:00,1.58011,1.58019,1.57991,1.57998,460000006.0
2006-08-24 14:25:00,1.58008,1.58013,1.58007,1.58012,77599999.0
2006-08-24 14:26:00,1.57993,1.58007,1.5798,1.58,323499999.0
2006-08-24 14:27:00,1.57994,1.5801,1.57977,1.58008,315399998.0
2006-08-24 14:28:00,1.57982,1.58021,1.57982,1.5801,201699997.0
2006-08-24 14:29:00,1.58015,1.58015,1.57977,1.58002,224699997.0
2006-08-24 14:30:00,1.58017,1.5805,1.57998,1.5801,459699999.0
2006-08-24 14:31:00,1.58009,1.58037,1.58007,1.58025,315800001.0
2006-08-24 14:32:00,1.58031,1.58034,1.58007,1.58013,398800001.0
2006-08-24 14:33:00,1.58017,1.58023,1.58004,1.58013,320400002.0
2006-08-24 14:34:00,1.58016,1.58016,1.57989,1.58002,383400000.0
2006-08-24 14:35:00,1.57996,1.58014,1.57978,1.57996,298000000.0
2006-08-24 14:36:00,1.58013,1.58013,1.57991,1.58,251500001.0
2006-08-24 14:37:00,1.57995,1.58004,1.57983,1.57992,252500004.0
2006-08-24 14:38:00,1.58,1.58017,1.57999,1.58017,177399998.0
2006-08-24 14:39:00,1.58012,1.58018,1.57996,1.57996,307900000.0
2006-08-24 14:40:00,1.58004,1.58024,1.58003,1.58004,169299997.0
2006-08-24 14:41:00,1.58013,1.58025,1.57998,1.58004,199100004.0
2006-08-24 14:42:00,1.58025,1.58025,1.57997,1.58013,496499995.0
2006-08-24 14:43:00,1.58019,1.58019,1.57991,1.58008,409000002.0
2006-08-24 14:44:00,1.57994,1.58008,1.57968,1.5798,280200000.0
2006-08-24 14:45:00,1.57982,1.57992,1.57973,1.57973,275700001.0
2006-08-24 14:46:00,1.57987,1.57996,1.57976,1.57987,235800000.0
2006-08-24 14:47:00,1.5799,1.57996,1.57981,1.57988,252300002.0
2006-08-24 14:48:00,1.57966,1.57995,1.57966,1.57988,332200004.0
2006-08-24 14:49:00,1.5798,1.58,1.57972,1.57992,197800000.0
2006-08-24 14:50:00,1.57995,1.57999,1.57975,1.57992,296399996.0
2006-08-24 14:51:00,1.57991,1.57994,1.57964,1.57979,231600003.0
2006-08-24 14:52:00,1.57988,1.57995,1.57981,1.57995,100100000.0
2006-08-24 14:53:00,1.57984,1.57999,1.57976,1.57989,260299998.0
2006-08-24 14:54:00,1.57998,1.57998,1.57968,1.57979,354899998.0
2006-08-24 14:55:00,1.57976,1.58002,1.57976,1.57993,187300002.0
2006-08-24 14:56:00,1.57993,1.58,1.57987,1.57995,98900000.0
2006-08-24 14:57:00,1.57991,1.58005,1.57987,1.58003,192100002.0
2006-08-24 14:58:00,1.58,1.58013,1.57993,1.58002,291199998.0
2006-08-24 14:59:00,1.57997,1.58017,1.57991,1.58002,387899997.0
2006-08-24 15:00:00,1.58018,1.5803,1.58009,1.58022,338600000.0
2006-08-24 15:01:00,1.58022,1.58022,1.57994,1.57995,357700004.0
2006-08-24 15:02:00,1.58023,1.58028,1.58008,1.58011,332900004.0
2006-08-24 15:03:00,1.58006,1.58026,1.58006,1.5802,265300003.0
2006-08-24 15:04:00,1.58014,1.58014,1.57993,1.57997,271100006.0
2006-08-24 15:05:00,1.57987,1.5801,1.57983,1.57999,321200001.0
2006-08-24 15:06:00,1.57995,1.58024,1.57995,1.58017,380700004.0
2006-08-24 15:07:00,1.58003,1.5803,1.58003,1.58021,287400006.0
2006-08-24 15:08:00,1.58004,1.58018,1.57982,1.58001,126999999.0
2006-08-24 15:09:00,1.58012,1.58021,1.57996,1.58002,282199997.0
2006-08-24 15:10:00,1.58018,1.5803,1.58004,1.58012,314700003.0
2006-08-24 15:11:00,1.5802,1.58029,1.58011,1.58019,240199999.0
2006-08-24 15:12:00,1.58021,1.58031,1.58012,1.58013,275100000.0
2006-08-24 15:13:00,1.5802,1.58031,1.58003,1.58021,373300004.0
2006-08-24 15:14:00,1.58021,1.58033,1.58014,1.58022,128600001.0
2006-08-24 15:15:00,1.58024,1.58033,1.58006,1.58006,482499995.0
2006-08-24 15:16:00,1.58028,1.58042,1.58011,1.58025,224700004.0
2006-08-24 15:17:00,1.58031,1.58039,1.5802,1.58032,151599999.0
2006-08-24 15:18:00,1.58028,1.58037,1.58008,1.58027,301200009.0
2006-08-24 15:19:00,1.58024,1.58031,1.58012,1.5803,333100003.0
2006-08-24 15:20:00,1.58022,1.58041,1.58017,1.58023,346900003.0
2006-08-24 15:21:00,1.58011,1.58038,1.58011,1.5803,178400003.0
2006-08-24 15:22:00,1.58021,1.58038,1.58012,1.58028,360299995.0
2006-08-24 15:23:00,1.5803,1.58042,1.5801,1.5801,189799998.0
2006-08-24 15:24:00,1.58027,1.5804,1.58024,1.58035,249899999.0
2006-08-24 15:25:00,1.58029,1.58038,1.58015,1.5803,369199998.0
2006-08-24 15:26:00,1.58039,1.58039,1.58012,1.58012,223799999.0
2006-08-24 15:27:00,1.58035,1.58037,1.58022,1.58025,322299996.0
2006-08-24 15:28:00,1.5803,1.58031,1.58014,1.58017,167800001.0
2006-08-24 15:29:00,1.58019,1.58028,1.58001,1.58018,382999998.0
2006-08-24 15:30:00,1.5802,1.58026,1.57995,1.58014,192500002.0
2006-08-24 15:31:00,1.58002,1.58021,1.58002,1.58021,90200001.0
2006-08-24 15:32:00,1.58011,1.58023,1.58004,1.5801,337000006.0
2006-08-24 15:33:00,1.5802,1.5802,1.57999,1.58013,362799999.0
2006-08-24 15:34:00,1.58009,1.58018,1.57979,1.57995,188599999.0
2006-08-24 15:35:00,1.58006,1.5801,1.57987,1.57996,353399994.0
2006-08-24 15:36:00,1.57987,1.5801,1.57987,1.58005,148000003.0
2006-08-24 15:37:00,1.58003,1.58018,1.57987,1.58,163700002.0
2006-08-24 15:38:00,1.57996,1.58013,1.57991,1.58002,235599998.0
2006-08-24 15:39:00,1.58005,1.58014,1.57988,1.58008,352400000.0
2006-08-24 15:40:00,1.57991,1.5801,1.57991,1.58,328400003.0
2006-08-24 15:41:00,1.57986,1.58003,1.57986,1.58003,69599998.0
2006-08-24 15:42:00,1.57994,1.58006,1.57985,1.5799,325400000.0
2006-08-24 15:43:00,1.58005,1.58011,1.5799,1.57998,193199999.0
2006-08-24 15:44:00,1.58005,1.5801,1.57995,1.58004,228199997.0
2006-08-24 15:45:00,1.58005,1.58012,1.57985,1.57985,183100001.0
2006-08-24 15:46:00,1.57998,1.58005,1.57981,1.57987,277700000.0
2006-08-24 15:47:00,1.57996,1.58007,1.5799,1.58,257699997.0
2006-08-24 15:48:00,1.58,1.58006,1.57985,1.57997,312299997.0
2006-08-24 15:49:00,1.57991,1.58001,1.57977,1.57991,296800002.0
2006-08-24 15:50:00,1.57988,1.57993,1.5797,1.5798,402399998.0
2006-08-24 15:51:00,1.57987,1.58003,1.57976,1.5799,284500001.0
2006-08-24 15:52:00,1.5799,1.58004,1.57987,1.57997,220599998.0
2006-08-24 15:53:00,1.58,1.58002,1.57978,1.57986,367900003.0
2006-08-24 15:54:00,1.57995,1.58,1.57975,1.57991,231599999.0
2006-08-24 15:55:00,1.57994,1.57997,1.57972,1.57982,485999999.0
2006-08-24 15:56:00,1.57995,1.58,1.57978,1.57993,373999997.0
2006-08-24 15:57:00,1.57977,1.5799,1.57971,1.57988,322100002.0
2006-08-24 15:58:00,1.57973,1.58,1.57973,1.57998,268400000.0
2006-08-24 15:59:00,1.57997,1.57997,1.57981,1.57993,243800007.0
2006-08-24 16:00:00,1.5799,1.58014,1.57984,1.57999,335099998.0
2006-08-24 16:01:00,1.57996,1.58025,1.5798,1.58008,251700001.0
2006-08-24 16:02:00,1.58022,1.5803,1.57986,1.57987,203799998.0
2006-08-24 16:03:00,1.57966,1.57988,1.57942,1.57958,508399995.0
2006-08-24 16:04:00,1.57939,1.57965,1.57929,1.57962,282000002.0
2006-08-24 16:05:00,1.57972,1.57976,1.57954,1.57962,294000002.0
2006-08-24 16:06:00,1.57972,1.57984,1.57945,1.57945,397699999.0
2006-08-24 16:07:00,1.57924,1.57938,1.57909,1.57927,242099998.0
2006-08-24 16:08:00,1.57927,1.57953,1.57927,1.57953,175000002.0
2006-08-24 16:09:00,1.57958,1.57958,1.57943,1.5795,114300002.0
2006-08-24 16:10:00,1.57968,1.57968,1.57934,1.57948,376300002.0
2006-08-24 16:11:00,1.57953,1.5796,1.57927,1.57942,221199998.0
2006-08-24 16:12:00,1.57943,1.57952,1.57929,1.57929,261999999.0
2006-08-24 16:13:00,1.57918,1.57949,1.57918,1.57943,497400003.0
2006-08-24 16:14:00,1.57929,1.57956,1.57917,1.57956,402200001.0
2006-08-24 16:15:00,1.57943,1.57969,1.57924,1.57936,318200003.0
2006-08-24 16:16:00,1.57928,1.57944,1.57927,1.57937,395300001.0
2006-08-24 16:17:00,1.57932,1.5794,1.57913,1.57936,448300007.0
2006-08-24 16:18:00,1.57936,1.57936,1.57914,1.57925,222600002.0
2006-08-24 16:19:00,1.57928,1.57928,1.57907,1.57911,401799999.0
2006-08-24 16:20:00,1.57918,1.57933,1.57912,1.57924,160499998.0
2006-08-24 16:21:00,1.57918,1.57932,1.57915,1.57932,155799999.0
2006-08-24 16:22:00,1.57923,1.57934,1.57912,1.57916,245899999.0
2006-08-24 16:23:00,1.57917,1.57932,1.57908,1.57921,290900003.0
2006-08-24 16:24:00,1.57922,1.57935,1.57908,1.57919,469500005.0
2006-08-24 16:25:00,1.57909,1.57928,1.57898,1.57927,286699998.0
2006-08-24 16:26:00,1.57909,1.57927,1.5789,1.57914,159000001.0
2006-08-24 16:27:00,1.57928,1.57942,1.57916,1.57923,322999999.0
2006-08-24 16:28:00,1.57915,1.57933,1.57912,1.57923,278800002.0
2006-08-24 16:29:00,1.57929,1.57934,1.57917,1.57929,228699996.0
2006-08-24 16:30:00,1.57917,1.57938,1.57902,1.57928,151000001.0
2006-08-24 16:31:00,1.57918,1.57932,1.57902,1.57926,282999999.0
2006-08-24 16:32:00,1.57923,1.57924,1.57913,1.57923,397600000.0
2006-08-24 16:33:00,1.57923,1.57927,1.57907,1.57914,393600008.0
2006-08-24 16:34:00,1.57925,1.57932,1.57903,1.57917,150900000.0
2006-08-24 16:35:00,1.57912,1.57924,1.57912,1.57924,75900001.0
2006-08-24 16:36:00,1.5793,1.57938,1.57919,1.57927,186600006.0
2006-08-24 16:37:00,1.57942,1.57982,1.57942,1.57973,224100001.0
2006-08-24 16:38:00,1.57968,1.57978,1.57951,1.57957,515399999.0
2006-08-24 16:39:00,1.57947,1.57958,1.57938,1.57938,285400003.0
2006-08-24 16:40:00,1.57934,1.57934,1.5791,1.57915,204600001.0
2006-08-24 16:41:00,1.57906,1.5792,1.57894,1.57908,139100000.0
2006-08-24 16:42:00,1.57908,1.57931,1.57893,1.57913,394800003.0
2006-08-24 16:43:00,1.57912,1.57912,1.57872,1.57908,293900005.0
2006-08-24 16:44:00,1.57913,1.57922,1.57901,1.5792,275399998.0
2006-08-24 16:45:00,1.57915,1.5792,1.57898,1.57904,356200000.0
2006-08-24 16:46:00,1.57919,1.57919,1.57895,1.57912,243199997.0
2006-08-24 16:47:00,1.57895,1.57913,1.57894,1.57912,321100002.0
2006-08-24 16:48:00,1.57906,1.57916,1.57896,1.57907,354099999.0
2006-08-24 16:49:00,1.57916,1.57921,1.57909,1.57919,157299996.0
2006-08-24 16:50:00,1.57914,1.57925,1.57898,1.5792,335000001.0
2006-08-24 16:51:00,1.57909,1.5793,1.57903,1.5792,395899999.0
2006-08-24 16:52:00,1.57929,1.57947,1.57919,1.57935,557499998.0
2006-08-24 16:53:00,1.57936,1.57958,1.57936,1.57941,335100002.0
2006-08-24 16:54:00,1.57944,1.5795,1.57918,1.57924,414200005.0
2006-08-24 16:55:00,1.57941,1.57961,1.57938,1.57952,518599998.0
2006-08-24 16:56:00,1.5794,1.57957,1.5794,1.57955,213599999.0
2006-08-24 16:57:00,1.57952,1.5796,1.57941,1.57954,197999999.0
2006-08-24 16:58:00,1.5793,1.57972,1.5793,1.5796,289400002.0
2006-08-24 16:59:00,1.57953,1.57966,1.57936,1.57957,226700000.0
2006-08-24 17:00:00,1.57966,1.57972,1.57944,1.57956,330500005.0
2006-08-24 17:01:00,1.57957,1.57957,1.57922,1.57943,363999998.0
2006-08-24 17:02:00,1.57944,1.57944,1.57932,1.57932,84100000.0
2006-08-24 17:03:00,1.57938,1.57953,1.57923,1.57935,304500002.0
2006-08-24 17:04:00,1.57934,1.57952,1.57915,1.57934,263000005.0
2006-08-24 17:05:00,1.57936,1.57966,1.57931,1.57957,210600000.0
2006-08-24 17:06:00,1.57939,1.57963,1.57939,1.57963,177300001.0
2006-08-24 17:07:00,1.57969,1.57969,1.57943,1.5795,175200000.0
2006-08-24 17:08:00,1.57963,1.5797,1.57945,1.57963,412199999.0
2006-08-24 17:09:00,1.57968,1.57968,1.57942,1.57961,260899998.0
2006-08-24 17:10:00,1.5796,1.5796,1.57938,1.57938,261200000.0
2006-08-24 17:11:00,1.57952,1.57969,1.57947,1.57964,291499998.0
2006-08-24 17:12:00,1.57957,1.57976,1.57957,1.57972,259999998.0
2006-08-24 17:13:00,1.5797,1.57971,1.5795,1.57957,301899996.0
2006-08-24 17:14:00,1.57979,1.57994,1.5796,1.57994,484000009.0
2006-08-24 17:15:00,1.57987,1.57998,1.5797,1.57986,366499997.0
2006-08-24 17:16:00,1.57981,1.58014,1.57981,1.58014,369399998.0
2006-08-24 17:17:00,1.57993,1.58007,1.57982,1.58004,236500003.0
2006-08-24 17:18:00,1.58001,1.58004,1.57971,1.57982,218999999.0
2006-08-24 17:19:00,1.57978,1.57978,1.57945,1.57956,285400003.0
2006-08-24 17:20:00,1.5796,1.5796,1.57941,1.57945,250600004.0
2006-08-24 17:21:00,1.57959,1.57967,1.57948,1.57958,312799999.0
2006-08-24 17:22:00,1.57962,1.57978,1.57961,1.57976,204899999.0
2006-08-24 17:23:00,1.57977,1.57991,1.57959,1.57974,424700006.0
2006-08-24 17:24:00,1.57998,1.58024,1.57998,1.58014,266999997.0
2006-08-24 17:25:00,1.58013,1.58025,1.58006,1.58013,310700000.0
2006-08-24 17:26:00,1.58009,1.58015,1.57994,1.57994,239400002.0
2006-08-24 17:27:00,1.58003,1.58007,1.57992,1.57995,359500005.0
2006-08-24 17:28:00,1.57986,1.57995,1.57962,1.57972,250000001.0
2006-08-24 17:29:00,1.57975,1.57989,1.5797,1.57989,205500001.0
2006-08-24 17:30:00,1.57975,1.57995,1.57964,1.57987,164599997.0
2006-08-24 17:31:00,1.57984,1.57989,1.57968,1.57972,524400006.0
2006-08-24 17:32:00,1.57965,1.58009,1.57965,1.58009,109300000.0
2006-08-24 17:33:00,1.58014,1.58025,1.58007,1.58015,170400001.0
2006-08-24 17:34:00,1.58007,1.58017,1.57995,1.5801,189500001.0
2006-08-24 17:35:00,1.58013,1.58013,1.57992,1.57992,143500003.0
2006-08-24 17:36:00,1.57996,1.58011,1.5798,1.57997,221400002.0
2006-08-24 17:37:00,1.5801,1.58024,1.58,1.58007,300900002.0
2006-08-24 17:38:00,1.58005,1.58028,1.58005,1.5802,211199999.0
2006-08-24 17:39:00,1.58026,1.58026,1.58003,1.58013,258000001.0
2006-08-24 17:40:00,1.57986,1.58018,1.57986,1.58016,288200006.0
2006-08-24 17:41:00,1.58015,1.58015,1.57996,1.57996,360100002.0
2006-08-24 17:42:00,1.58002,1.58011,1.57987,1.57991,183399999.0
2006-08-24 17:43:00,1.57977,1.58005,1.57977,1.58001,230799999.0
2006-08-24 17:44:00,1.57995,1.58013,1.57975,1.57996,291899998.0
2006-08-24 17:45:00,1.57985,1.58041,1.57985,1.58041,340999998.0
2006-08-24 17:46:00,1.58029,1.58045,1.58027,1.58038,364099997.0
2006-08-24 17:47:00,1.58025,1.58037,1.58021,1.58029,260300002.0
2006-08-24 17:48:00,1.58021,1.58034,1.5801,1.5801,228000004.0
2006-08-24 17:49:00,1.58003,1.58018,1.57984,1.57998,405900003.0
2006-08-24 17:50:00,1.57987,1.58007,1.57979,1.58005,205900003.0
2006-08-24 17:51:00,1.57994,1.58,1.57982,1.57993,130800000.0
2006-08-24 17:52:00,1.57992,1.58003,1.57979,1.58,223799999.0
2006-08-24 17:53:00,1.58003,1.58004,1.57977,1.5798,351599998.0
2006-08-24 17:54:00,1.57994,1.58016,1.57994,1.58006,326599998.0
2006-08-24 17:55:00,1.5799,1.58004,1.57985,1.57987,216500006.0
2006-08-24 17:56:00,1.57979,1.57995,1.57976,1.5798,335200008.0
2006-08-24 17:57:00,1.57983,1.57983,1.57959,1.5796,224400005.0
2006-08-24 17:58:00,1.57949,1.58,1.57949,1.57998,399000002.0
2006-08-24 17:59:00,1.57966,1.57997,1.57957,1.57968,317999998.0
2006-08-24 18:00:00,1.57968,1.57988,1.57957,1.57981,269600000.0
2006-08-24 18:02:00,1.58,1.58,1.5799,1.5799,1814300014.0
2006-08-24 18:03:00,1.5798,1.5798,1.5797,1.5797,1814300014.0
2006-08-24 18:04:00,1.5798,1.5798,1.5797,1.5798,1814300014.0
2006-08-24 18:05:00,1.5799,1.5799,1.5798,1.5799,1814300014.0
2006-08-24 18:06:00,1.5798,1.5799,1.5798,1.5799,1814300014.0
2006-08-24 18:07:00,1.58,1.58,1.5798,1.5799,1814300014.0
2006-08-24 18:08:00,1.5798,1.5798,1.5797,1.5797,1814300014.0
2006-08-24 18:09:00,1.57951,1.57988,1.57951,1.57988,1814300014.0
2006-08-24 18:10:00,1.5799,1.58,1.5799,1.5799,1320499999.0
2006-08-24 18:11:00,1.57977,1.58002,1.57971,1.57991,1320499999.0
2006-08-24 18:12:00,1.5801,1.5801,1.58,1.58,1686099999.0
2006-08-24 18:13:00,1.58004,1.58011,1.57986,1.57999,1686099999.0
2006-08-24 18:14:00,1.58,1.5801,1.58,1.58,989100004.0
2006-08-24 18:15:00,1.58005,1.58013,1.57989,1.58009,989100004.0
2006-08-24 18:16:00,1.5802,1.5802,1.5801,1.5801,1984299997.0
2006-08-24 18:17:00,1.58017,1.58022,1.57997,1.58005,1984299997.0
2006-08-24 18:18:00,1.5798,1.58009,1.57974,1.57981,926200010.0
2006-08-24 18:19:00,1.57971,1.57988,1.57955,1.57968,1998900008.0
2006-08-24 18:20:00,1.5797,1.5802,1.5797,1.5801,767699998.0
2006-08-24 18:21:00,1.58015,1.5802,1.57992,1.57992,767699998.0
2006-08-24 18:22:00,1.57995,1.58009,1.57994,1.58006,690500007.0
2006-08-24 18:23:00,1.5802,1.5802,1.5798,1.5799,1277500001.0
2006-08-24 18:24:00,1.5798,1.5799,1.5796,1.5796,1277500001.0
2006-08-24 18:25:00,1.5797,1.5797,1.5796,1.5796,1277500001.0
2006-08-24 18:26:00,1.5797,1.5798,1.5797,1.5798,1277500001.0
2006-08-24 18:27:00,1.57966,1.57969,1.57943,1.57947,1277500001.0
2006-08-24 18:28:00,1.57955,1.57966,1.57943,1.57946,1811300007.0
2006-08-24 18:29:00,1.57945,1.5796,1.5794,1.5795,2017700008.0
2006-08-24 18:30:00,1.57947,1.57955,1.57934,1.57937,837800000.0
2006-08-24 18:31:00,1.57945,1.57969,1.57945,1.57962,843400001.0
2006-08-24 18:32:00,1.5796,1.5796,1.5793,1.57948,1386200004.0
2006-08-24 18:33:00,1.5798,1.5799,1.5796,1.5797,2024200002.0
2006-08-24 18:34:00,1.5798,1.5798,1.5796,1.5796,2024200002.0
2006-08-24 18:35:00,1.5796,1.57964,1.57947,1.57952,2024200002.0
2006-08-24 18:36:00,1.57955,1.57959,1.57936,1.57945,1386399997.0
2006-08-24 18:37:00,1.5796,1.5798,1.5796,1.5797,1588899998.0
2006-08-24 18:38:00,1.57963,1.57995,1.57956,1.57972,1588899998.0
2006-08-24 18:39:00,1.57989,1.58007,1.57988,1.58003,1712400006.0
2006-08-24 18:40:00,1.5801,1.5801,1.58,1.58,1000700006.0
2006-08-24 18:41:00,1.57993,1.5803,1.57984,1.58015,1000700006.0
2006-08-24 18:42:00,1.58043,1.58051,1.58019,1.58029,1260700004.0
2006-08-24 18:43:00,1.58047,1.58052,1.58035,1.58043,493900002.0
2006-08-24 18:44:00,1.58058,1.58079,1.58042,1.58046,720699995.0
2006-08-24 18:45:00,1.58058,1.58058,1.58031,1.58038,574199998.0
2006-08-24 18:46:00,1.58036,1.58052,1.5801,1.58026,199399999.0
2006-08-24 18:47:00,1.58031,1.5804,1.5802,1.58028,192599999.0
2006-08-24 18:48:00,1.58035,1.58054,1.58034,1.58045,892700003.0
2006-08-24 18:49:00,1.58052,1.58052,1.58032,1.58039,413100006.0
2006-08-24 18:50:00,1.5804,1.58045,1.58026,1.58026,645600000.0
2006-08-24 18:51:00,1.58022,1.58038,1.58002,1.58016,1318300009.0
2006-08-24 18:52:00,1.5801,1.58032,1.58005,1.58032,1552800003.0
2006-08-24 18:53:00,1.58027,1.58027,1.57995,1.58015,1085099994.0
2006-08-24 18:54:00,1.58011,1.58034,1.58011,1.58031,721400005.0
2006-08-24 18:55:00,1.58038,1.58047,1.58025,1.58026,1612000002.0
2006-08-24 18:56:00,1.58045,1.58046,1.58026,1.58035,940900003.0
2006-08-24 18:57:00,1.58037,1.58053,1.58031,1.58047,606000004.0
2006-08-24 18:58:00,1.58044,1.5805,1.58021,1.58032,1208199995.0
2006-08-24 18:59:00,1.58042,1.58053,1.58027,1.58036,1818399985.0
2006-08-24 19:00:00,1.58045,1.58055,1.58033,1.58047,466600003.0
2006-08-24 19:01:00,1.58049,1.58049,1.58024,1.58031,382600006.0
2006-08-24 19:02:00,1.58023,1.58057,1.58023,1.58051,921600002.0
2006-08-24 19:03:00,1.58057,1.58076,1.58057,1.58072,448499996.0
2006-08-24 19:04:00,1.58071,1.58074,1.58053,1.58053,227099997.0
2006-08-24 19:05:00,1.58063,1.58063,1.58041,1.58045,660599998.0
2006-08-24 19:06:00,1.5805,1.5806,1.5805,1.5805,827800002.0
2006-08-24 19:07:00,1.58043,1.5805,1.58025,1.58026,827800002.0
2006-08-24 19:08:00,1.58048,1.58073,1.5804,1.58048,1536599997.0
2006-08-24 19:09:00,1.58061,1.5807,1.58043,1.58053,1480400006.0
2006-08-24 19:10:00,1.58055,1.58088,1.58055,1.58079,945000000.0
2006-08-24 19:11:00,1.58081,1.5813,1.5808,1.58094,1214199994.0
2006-08-24 19:12:00,1.58092,1.58117,1.58092,1.58117,796700001.0
2006-08-24 19:13:00,1.58108,1.58118,1.58104,1.58117,474799997.0
2006-08-24 19:14:00,1.5811,1.58118,1.581,1.58111,290899998.0
2006-08-24 19:15:00,1.58118,1.5812,1.58105,1.58113,1368900003.0
2006-08-24 19:16:00,1.58115,1.58124,1.58101,1.58116,608900007.0
2006-08-24 19:17:00,1.58115,1.58133,1.58097,1.5811,975600006.0
2006-08-24 19:18:00,1.58118,1.58119,1.58096,1.58096,676900003.0
2006-08-24 19:19:00,1.58108,1.58119,1.58095,1.58107,1086500006.0
2006-08-24 19:20:00,1.58117,1.58118,1.58091,1.581,848699999.0
2006-08-24 19:21:00,1.58108,1.58115,1.58097,1.581,1078700001.0
2006-08-24 19:22:00,1.58095,1.58116,1.58093,1.5811,312499998.0
2006-08-24 19:23:00,1.58111,1.58112,1.58089,1.58089,736399994.0
2006-08-24 19:24:00,1.58088,1.58112,1.58086,1.58112,722100000.0
2006-08-24 19:25:00,1.58101,1.5812,1.58096,1.58107,912199997.0
2006-08-24 19:26:00,1.58105,1.58112,1.58087,1.58099,1132300004.0
2006-08-24 19:27:00,1.58102,1.5811,1.58085,1.58087,1521400010.0
2006-08-24 19:28:00,1.58087,1.58106,1.58086,1.58098,521800002.0
2006-08-24 19:29:00,1.58099,1.58108,1.58082,1.58082,754999996.0
2006-08-24 19:30:00,1.58112,1.58117,1.58085,1.58107,2058200002.0
2006-08-24 19:31:00,1.58107,1.58107,1.58079,1.5808,1393800003.0
2006-08-24 19:32:00,1.58088,1.58098,1.58076,1.58076,907400008.0
2006-08-24 19:33:00,1.58076,1.58088,1.58075,1.58075,516099994.0
2006-08-24 19:34:00,1.58091,1.58102,1.5807,1.58082,1900100005.0
2006-08-24 19:35:00,1.58081,1.58097,1.58063,1.58097,902599997.0
2006-08-24 19:36:00,1.58096,1.58107,1.58077,1.58093,728699999.0
2006-08-24 19:37:00,1.58093,1.58099,1.58083,1.58093,551699999.0
2006-08-24 19:38:00,1.58087,1.58101,1.58087,1.5809,774799997.0
2006-08-24 19:39:00,1.58093,1.58101,1.58069,1.58087,1274099998.0
2006-08-24 19:40:00,1.58082,1.58094,1.58073,1.5809,654499991.0
2006-08-24 19:41:00,1.58085,1.58095,1.58085,1.58095,455699999.0
2006-08-24 19:42:00,1.58095,1.58102,1.58079,1.58097,663699999.0
2006-08-24 19:43:00,1.58098,1.58102,1.5808,1.5809,520100005.0
2006-08-24 19:44:00,1.58097,1.58103,1.58082,1.58085,906500001.0
2006-08-24 19:45:00,1.58083,1.58097,1.58075,1.58097,271199997.0
2006-08-24 19:46:00,1.58088,1.58095,1.58074,1.5809,735699995.0
2006-08-24 19:47:00,1.58083,1.58097,1.58071,1.58086,296499996.0
2006-08-24 19:48:00,1.58098,1.581,1.58091,1.58094,430499998.0
2006-08-24 19:49:00,1.58089,1.581,1.58082,1.58093,1718499996.0
2006-08-24 19:50:00,1.5808,1.581,1.5808,1.581,203500005.0
2006-08-24 19:51:00,1.58098,1.581,1.58089,1.58095,650100001.0
2006-08-24 19:52:00,1.58094,1.581,1.58085,1.581,463300001.0
2006-08-24 19:53:00,1.58091,1.58098,1.58072,1.58089,621300002.0
2006-08-24 19:54:00,1.58095,1.58101,1.58085,1.58085,345800002.0
2006-08-24 19:55:00,1.581,1.581,1.5808,1.5808,544499999.0
2006-08-24 19:56:00,1.58081,1.581,1.58073,1.58095,1238800007.0
2006-08-24 19:57:00,1.58095,1.58096,1.58075,1.58075,1666300006.0
2006-08-24 19:58:00,1.58092,1.58107,1.58079,1.58083,1827200006.0
2006-08-24 19:59:00,1.58096,1.58103,1.58079,1.58086,1084899997.0
2006-08-24 20:00:00,1.581,1.58105,1.58086,1.58098,584299999.0
2006-08-24 20:01:00,1.581,1.58106,1.58083,1.58086,508000004.0
2006-08-24 20:02:00,1.58086,1.58105,1.58084,1.58103,496499996.0
2006-08-24 20:03:00,1.581,1.58108,1.5809,1.581,261600001.0
2006-08-24 20:04:00,1.58106,1.58108,1.58091,1.581,366799998.0
2006-08-24 20:05:00,1.58104,1.58107,1.58089,1.58097,270500002.0
2006-08-24 20:06:00,1.5811,1.58114,1.58104,1.58108,456299992.0
2006-08-24 20:07:00,1.58113,1.58113,1.58092,1.581,367000004.0
2006-08-24 20:08:00,1.58106,1.58117,1.58099,1.58107,1407900000.0
2006-08-24 20:09:00,1.58097,1.58112,1.58096,1.58105,298000002.0
2006-08-24 20:10:00,1.58105,1.58105,1.58091,1.58091,218199999.0
2006-08-24 20:11:00,1.58092,1.58108,1.58092,1.58108,853199998.0
2006-08-24 20:12:00,1.58094,1.58115,1.58094,1.5811,236299998.0
2006-08-24 20:13:00,1.58099,1.58122,1.58099,1.58111,1497500002.0
2006-08-24 20:14:00,1.5811,1.58115,1.58091,1.581,621900001.0
2006-08-24 20:15:00,1.5811,1.58117,1.581,1.58108,1045399997.0
2006-08-24 20:16:00,1.58108,1.58118,1.58095,1.5811,1764999991.0
2006-08-24 20:17:00,1.58124,1.58142,1.58121,1.58139,500400006.0
2006-08-24 20:18:00,1.58138,1.58138,1.5811,1.5811,490100003.0
2006-08-24 20:19:00,1.5813,1.5813,1.5812,1.5812,755100002.0
2006-08-24 20:20:00,1.5813,1.5813,1.5811,1.5811,755100002.0
2006-08-24 20:21:00,1.58102,1.58113,1.58089,1.58104,755100002.0
2006-08-24 20:22:00,1.58106,1.58118,1.58098,1.58105,870499999.0
2006-08-24 20:23:00,1.58095,1.58111,1.58081,1.5809,1384600015.0
2006-08-24 20:24:00,1.5811,1.58112,1.58087,1.58092,501799999.0
2006-08-24 20:25:00,1.58092,1.58112,1.58085,1.58112,1040000005.0
2006-08-24 20:26:00,1.58114,1.58114,1.581,1.58102,282800004.0
2006-08-24 20:27:00,1.58111,1.5812,1.58106,1.58117,459800004.0
2006-08-24 20:28:00,1.5813,1.5813,1.5812,1.5812,1592100001.0
2006-08-24 20:29:00,1.58117,1.58117,1.58086,1.58086,1592100001.0
2006-08-24 20:30:00,1.5813,1.5813,1.5812,1.5812,2040000008.0
2006-08-24 20:31:00,1.58093,1.5811,1.5808,1.58095,2040000008.0
2006-08-24 20:32:00,1.581,1.5811,1.581,1.5811,569700004.0
2006-08-24 20:33:00,1.58089,1.58107,1.58081,1.58096,569700004.0
2006-08-24 20:34:00,1.58081,1.581,1.5808,1.58095,357700006.0
2006-08-24 20:35:00,1.58095,1.58106,1.5808,1.58089,406000003.0
2006-08-24 20:36:00,1.58095,1.58106,1.58071,1.58101,522000002.0
2006-08-24 20:37:00,1.58102,1.58105,1.58065,1.58065,775800004.0
2006-08-24 20:38:00,1.58072,1.5812,1.58072,1.58096,1803900012.0
2006-08-24 20:39:00,1.58086,1.58094,1.58069,1.5807,1213100002.0
2006-08-24 20:40:00,1.58076,1.58087,1.58061,1.58075,1268700000.0
2006-08-24 20:41:00,1.58077,1.5808,1.58047,1.58053,576199997.0
2006-08-24 20:42:00,1.58047,1.58072,1.58047,1.58072,298900002.0
2006-08-24 20:43:00,1.58082,1.5809,1.58064,1.58064,793299999.0
2006-08-24 20:44:00,1.5806,1.58084,1.5806,1.58077,1254400000.0
2006-08-24 20:45:00,1.58076,1.58076,1.58049,1.58049,1080599999.0
2006-08-24 20:46:00,1.58076,1.58076,1.58043,1.58065,545300000.0
2006-08-24 20:47:00,1.58067,1.58086,1.58061,1.58081,650700004.0
2006-08-24 20:48:00,1.58064,1.58094,1.58064,1.58084,1504700012.0
2006-08-24 20:49:00,1.58065,1.58092,1.58065,1.58092,971700010.0
2006-08-24 20:50:00,1.58097,1.58102,1.58078,1.58092,1862100000.0
2006-08-24 20:51:00,1.58094,1.58101,1.58083,1.58085,407800003.0
2006-08-24 20:52:00,1.58093,1.58102,1.58075,1.58101,1451700002.0
2006-08-24 20:53:00,1.5809,1.58107,1.58085,1.58095,1449900004.0
2006-08-24 20:54:00,1.5808,1.581,1.5808,1.58095,692600000.0
2006-08-24 20:55:00,1.58095,1.58095,1.58085,1.58085,671500006.0
2006-08-24 20:56:00,1.5811,1.5812,1.5809,1.5812,1389400006.0
2006-08-24 20:57:00,1.5813,1.5813,1.5811,1.5811,1389400006.0
2006-08-24 20:58:00,1.5812,1.5812,1.5811,1.5812,1389400006.0
2006-08-24 20:59:00,1.5813,1.5815,1.5812,1.5813,1389400006.0
2006-08-24 21:00:00,1.5814,1.5814,1.5814,1.5814,1389400006.0
2006-08-24 21:01:00,1.5815,1.5815,1.5812,1.5814,1389400006.0
2006-08-24 21:02:00,1.5814,1.58145,1.58118,1.58129,1389400006.0
2006-08-24 21:03:00,1.5813,1.58147,1.58123,1.58136,1350799998.0
2006-08-24 21:04:00,1.58117,1.5813,1.58106,1.58124,285799999.0
2006-08-24 21:05:00,1.58123,1.58141,1.58118,1.58136,1009599999.0
2006-08-24 21:06:00,1.58111,1.58141,1.58107,1.58127,636300000.0
2006-08-24 21:07:00,1.5813,1.58164,1.5813,1.58159,432900002.0
2006-08-24 21:08:00,1.58146,1.58163,1.58139,1.58159,343799996.0
2006-08-24 21:09:00,1.58141,1.58164,1.58139,1.58156,415699998.0
2006-08-24 21:10:00,1.58157,1.58164,1.5815,1.5816,795800004.0
2006-08-24 21:11:00,1.5816,1.58163,1.58146,1.58163,708199998.0
2006-08-24 21:12:00,1.58165,1.58168,1.58147,1.5816,444199998.0
2006-08-24 21:13:00,1.58161,1.58169,1.58152,1.58165,889299999.0
2006-08-24 21:14:00,1.58163,1.58166,1.58143,1.58159,618000001.0
2006-08-24 21:15:00,1.58157,1.58165,1.58138,1.58151,811599995.0
2006-08-24 21:16:00,1.58127,1.5816,1.58127,1.58155,560200002.0
2006-08-24 21:17:00,1.58145,1.5816,1.5814,1.58153,1326100005.0
2006-08-24 21:18:00,1.5815,1.58159,1.58132,1.58158,605899999.0
2006-08-24 21:19:00,1.58148,1.58153,1.5813,1.58146,664200006.0
2006-08-24 21:21:00,1.5817,1.5817,1.5816,1.5816,1496400001.0
2006-08-24 21:22:00,1.58132,1.58162,1.58128,1.58146,1496400001.0
2006-08-24 21:23:00,1.58136,1.58148,1.58117,1.58138,1316700010.0
2006-08-24 21:24:00,1.58131,1.58144,1.58123,1.58144,572000006.0
2006-08-24 21:25:00,1.58131,1.5815,1.58099,1.5814,1277799998.0
2006-08-24 21:26:00,1.5813,1.58145,1.58129,1.58145,590100002.0
2006-08-24 21:27:00,1.58144,1.5815,1.58136,1.5815,556799999.0
2006-08-24 21:28:00,1.58134,1.5815,1.58129,1.58142,839800002.0
2006-08-24 21:29:00,1.58145,1.5815,1.58126,1.58133,391500000.0
2006-08-24 21:30:00,1.58129,1.58142,1.58125,1.5814,394099997.0
2006-08-24 21:31:00,1.58139,1.58139,1.58118,1.58123,489000002.0
2006-08-24 21:32:00,1.58132,1.58149,1.58121,1.58138,2046600014.0
2006-08-24 21:33:00,1.58153,1.58156,1.5814,1.58147,340199998.0
2006-08-24 21:34:00,1.58138,1.58157,1.58138,1.5815,1292800005.0
2006-08-24 21:35:00,1.58151,1.58164,1.58142,1.58149,722400004.0
2006-08-24 21:36:00,1.58154,1.58161,1.58135,1.58149,237000001.0
2006-08-24 21:37:00,1.5814,1.58161,1.58136,1.58148,404100008.0
2006-08-24 21:38:00,1.58146,1.58148,1.58128,1.58142,347299993.0
2006-08-24 21:39:00,1.58138,1.5814,1.58121,1.58128,324600002.0
2006-08-24 21:40:00,1.58126,1.58144,1.58115,1.58129,542699998.0
2006-08-24 21:41:00,1.58116,1.58145,1.58116,1.58133,730199999.0
2006-08-24 21:42:00,1.58132,1.58148,1.58123,1.5814,560200000.0
2006-08-24 21:43:00,1.58144,1.5815,1.58128,1.5814,869699997.0
2006-08-24 21:44:00,1.58144,1.58153,1.58133,1.58145,1298100006.0
2006-08-24 21:45:00,1.58142,1.5815,1.58128,1.58135,544599999.0
2006-08-24 21:46:00,1.58141,1.58148,1.58121,1.58129,1198699999.0
2006-08-24 21:47:00,1.58135,1.58147,1.58125,1.5813,1423300000.0
2006-08-24 21:48:00,1.58139,1.5815,1.58127,1.58142,392800001.0
2006-08-24 21:49:00,1.58142,1.5815,1.58127,1.58138,1037199992.0
2006-08-24 21:50:00,1.58132,1.58147,1.58126,1.58134,186899998.0
2006-08-24 21:51:00,1.58134,1.58147,1.58129,1.58141,577900003.0
2006-08-24 21:52:00,1.58148,1.58158,1.58128,1.58129,1518699995.0
2006-08-24 21:53:00,1.5813,1.58144,1.58119,1.58137,675000006.0
2006-08-24 21:54:00,1.58138,1.58138,1.58121,1.58121,288500006.0
2006-08-24 21:55:00,1.58121,1.58137,1.58113,1.58134,511299997.0
2006-08-24 21:56:00,1.58131,1.58138,1.58117,1.58133,661000001.0
2006-08-24 21:57:00,1.58124,1.5814,1.58124,1.5814,723900002.0
2006-08-24 21:58:00,1.5814,1.5814,1.58125,1.58133,674700002.0
2006-08-24 21:59:00,1.58133,1.58134,1.58115,1.58117,1055900002.0
2006-08-24 22:00:00,1.58125,1.58137,1.5811,1.58125,435599996.0
2006-08-24 22:01:00,1.58138,1.58146,1.58137,1.58137,223900000.0
2006-08-24 22:02:00,1.5814,1.58142,1.58115,1.58115,1061500004.0
2006-08-24 22:03:00,1.5814,1.58143,1.58124,1.58142,436399998.0
2006-08-24 22:04:00,1.58135,1.58141,1.58125,1.58137,629700000.0
2006-08-24 22:05:00,1.58132,1.58135,1.58116,1.5813,404500003.0
2006-08-24 22:06:00,1.58123,1.5813,1.58111,1.5813,502999997.0
2006-08-24 22:07:00,1.58128,1.58131,1.58116,1.58116,111400001.0
2006-08-24 22:08:00,1.5813,1.5814,1.58121,1.58125,566099998.0
2006-08-24 22:09:00,1.58139,1.58139,1.58117,1.58126,396499997.0
2006-08-24 22:10:00,1.58147,1.58152,1.58131,1.58131,325700005.0
2006-08-24 22:11:00,1.5815,1.5815,1.58135,1.58135,231799999.0
2006-08-24 22:12:00,1.58138,1.5815,1.58134,1.58145,829800009.0
2006-08-24 22:13:00,1.58142,1.58145,1.58124,1.58135,277699999.0
2006-08-24 22:14:00,1.58146,1.58149,1.58129,1.58129,227200000.0
2006-08-24 22:15:00,1.5813,1.58152,1.58113,1.58121,655500000.0
2006-08-24 22:16:00,1.58135,1.58137,1.58113,1.58113,206900000.0
2006-08-24 22:17:00,1.58127,1.58135,1.58127,1.58135,154300001.0
2006-08-24 22:18:00,1.58125,1.58129,1.58107,1.58107,306600007.0
2006-08-24 22:19:00,1.5812,1.58128,1.581,1.58115,468199998.0
2006-08-24 22:20:00,1.58108,1.58128,1.58105,1.58128,167200003.0
2006-08-24 22:21:00,1.58126,1.58135,1.58113,1.58119,283500000.0
2006-08-24 22:22:00,1.58118,1.58137,1.58105,1.58125,765200002.0
2006-08-24 22:23:00,1.58121,1.58128,1.58107,1.5812,226900001.0
2006-08-24 22:24:00,1.5812,1.58125,1.58101,1.58101,269100003.0
2006-08-24 22:25:00,1.58111,1.58123,1.5809,1.5811,570200006.0
2006-08-24 22:26:00,1.58089,1.58123,1.58089,1.58119,632599998.0
2006-08-24 22:27:00,1.5812,1.58125,1.58089,1.58089,225600000.0
2006-08-24 22:28:00,1.58117,1.58125,1.58098,1.58101,738199995.0
2006-08-24 22:29:00,1.58108,1.58131,1.58107,1.58125,787500007.0
2006-08-24 22:30:00,1.5812,1.58128,1.58099,1.58115,757699996.0
2006-08-24 22:31:00,1.58125,1.58125,1.58095,1.58107,290499999.0
2006-08-24 22:32:00,1.58114,1.58132,1.58114,1.58127,187399997.0
2006-08-24 22:33:00,1.58126,1.58135,1.58108,1.58109,343100000.0
2006-08-24 22:34:00,1.5812,1.58127,1.58107,1.5812,538300001.0
2006-08-24 22:35:00,1.58118,1.58125,1.5811,1.5812,117300000.0
2006-08-24 22:36:00,1.58118,1.58141,1.58118,1.58131,595499995.0
2006-08-24 22:37:00,1.5812,1.58138,1.58114,1.58128,498399998.0
2006-08-24 22:38:00,1.58119,1.58119,1.58091,1.58099,338000003.0
2006-08-24 22:39:00,1.58095,1.58124,1.58091,1.5812,737300006.0
2006-08-24 22:40:00,1.58117,1.58125,1.58095,1.58113,636299999.0
2006-08-24 22:41:00,1.58106,1.5813,1.58104,1.58124,755100001.0
2006-08-24 22:42:00,1.5812,1.58132,1.58108,1.58125,711800000.0
2006-08-24 22:43:00,1.58108,1.58133,1.58094,1.5813,1266200004.0
2006-08-24 22:44:00,1.58113,1.58128,1.581,1.58125,540000001.0
2006-08-24 22:45:00,1.58122,1.58122,1.58097,1.58097,146200002.0
2006-08-24 22:46:00,1.58125,1.58125,1.581,1.581,219800000.0
2006-08-24 22:47:00,1.58117,1.58127,1.58105,1.58125,258399998.0
2006-08-24 22:48:00,1.58106,1.58124,1.58097,1.58107,357900000.0
2006-08-24 22:49:00,1.58132,1.58144,1.58119,1.58119,547199997.0
2006-08-24 22:50:00,1.58135,1.58135,1.581,1.581,385199996.0
2006-08-24 22:51:00,1.58113,1.58117,1.58095,1.58115,405900001.0
2006-08-24 22:52:00,1.58112,1.58112,1.58072,1.58085,516900007.0
2006-08-24 22:53:00,1.58105,1.58118,1.58096,1.58114,333400003.0
2006-08-24 22:54:00,1.58104,1.58125,1.58093,1.58112,465099997.0
2006-08-24 22:55:00,1.58106,1.58118,1.581,1.58115,318600004.0
2006-08-24 22:56:00,1.58115,1.58122,1.58103,1.58112,78999998.0
2006-08-24 22:57:00,1.58117,1.58126,1.58096,1.58096,321000001.0
2006-08-24 22:58:00,1.58107,1.58113,1.58094,1.58109,238300000.0
2006-08-24 22:59:00,1.58077,1.58105,1.58061,1.5809,470799999.0
2006-08-24 23:00:00,1.58085,1.5809,1.58051,1.5809,68800002.0
2006-08-24 23:01:00,1.58099,1.5812,1.5808,1.58084,333600003.0
2006-08-24 23:02:00,1.5812,1.58148,1.58079,1.58101,321100001.0
2006-08-24 23:03:00,1.58087,1.58123,1.58067,1.58073,352099998.0
2006-08-24 23:04:00,1.58076,1.58115,1.58065,1.58106,223400002.0
2006-08-24 23:05:00,1.58103,1.58118,1.58067,1.58101,325700002.0
2006-08-24 23:06:00,1.58071,1.58105,1.5807,1.58072,337199998.0
2006-08-24 23:07:00,1.58057,1.58121,1.58057,1.58088,303200000.0
2006-08-24 23:08:00,1.58081,1.58131,1.58081,1.58115,489900004.0
2006-08-24 23:09:00,1.5811,1.5813,1.58091,1.58112,286800000.0
2006-08-24 23:10:00,1.58109,1.58134,1.58088,1.5813,216000000.0
2006-08-24 23:11:00,1.58095,1.58124,1.5807,1.58112,343600001.0
2006-08-24 23:12:00,1.58116,1.58132,1.5808,1.58104,267900001.0
2006-08-24 23:13:00,1.58098,1.58135,1.58083,1.58103,356299995.0
2006-08-24 23:14:00,1.58082,1.58123,1.58076,1.58111,403499994.0
2006-08-24 23:15:00,1.58095,1.58133,1.58093,1.58115,330100000.0
2006-08-24 23:16:00,1.58067,1.5813,1.58048,1.58126,231099999.0
2006-08-24 23:17:00,1.58125,1.5813,1.58089,1.58108,336299997.0
2006-08-24 23:18:00,1.58102,1.58121,1.5808,1.58102,270900001.0
2006-08-24 23:19:00,1.58088,1.5814,1.58081,1.58108,438000002.0
2006-08-24 23:20:00,1.58112,1.58133,1.58078,1.58082,351900004.0
2006-08-24 23:21:00,1.58093,1.58133,1.58076,1.58102,437999999.0
2006-08-24 23:22:00,1.58117,1.58148,1.58117,1.58126,228199999.0
2006-08-24 23:23:00,1.58139,1.58141,1.5813,1.58135,77500001.0
2006-08-24 23:24:00,1.58119,1.5813,1.58115,1.58127,40300000.0
2006-08-24 23:25:00,1.58127,1.58135,1.58113,1.58125,92000000.0
2006-08-24 23:26:00,1.58123,1.58132,1.58108,1.58125,180999998.0
2006-08-24 23:27:00,1.58125,1.58125,1.5812,1.5812,113100003.0
2006-08-24 23:28:00,1.58118,1.58127,1.5811,1.5812,266100000.0
2006-08-24 23:29:00,1.5812,1.58126,1.58109,1.58116,179000002.0
2006-08-24 23:30:00,1.58116,1.58125,1.58099,1.58115,204499998.0
2006-08-24 23:31:00,1.58118,1.5812,1.58106,1.58114,299699998.0
2006-08-24 23:32:00,1.58105,1.58116,1.58085,1.58097,347500007.0
2006-08-24 23:33:00,1.58111,1.58111,1.58097,1.58098,156299999.0
2006-08-24 23:34:00,1.58116,1.58124,1.58106,1.58114,164300000.0
2006-08-24 23:35:00,1.5811,1.5811,1.581,1.581,81500000.0
2006-08-24 23:36:00,1.58101,1.58117,1.58098,1.58102,281200002.0
2006-08-24 23:37:00,1.58099,1.58116,1.58096,1.58107,157200000.0
2006-08-24 23:38:00,1.5812,1.58122,1.58102,1.58103,359700005.0
2006-08-24 23:39:00,1.58115,1.58115,1.58102,1.58102,14200000.0
2006-08-24 23:40:00,1.58097,1.58117,1.58094,1.5811,378000002.0
2006-08-24 23:41:00,1.58117,1.58121,1.58103,1.5811,340700003.0
2006-08-24 23:42:00,1.58119,1.58126,1.58099,1.58099,322900004.0
2006-08-24 23:43:00,1.58116,1.58116,1.58103,1.58103,122199999.0
2006-08-24 23:44:00,1.58098,1.58111,1.58084,1.58103,298300002.0
2006-08-24 23:45:00,1.58102,1.58119,1.58095,1.58116,371499997.0
2006-08-24 23:46:00,1.5811,1.58128,1.58107,1.58128,240200000.0
2006-08-24 23:47:00,1.58115,1.5813,1.58108,1.58127,206999999.0
2006-08-24 23:48:00,1.58127,1.58127,1.58102,1.58113,274100000.0
2006-08-24 23:49:00,1.58104,1.58121,1.58099,1.58111,377999996.0
2006-08-24 23:50:00,1.58107,1.58114,1.58097,1.58113,124200001.0
2006-08-24 23:51:00,1.58098,1.5811,1.58095,1.58105,170300003.0
2006-08-24 23:52:00,1.58108,1.5811,1.58084,1.58102,191099999.0
2006-08-24 23:53:00,1.58098,1.5811,1.58084,1.5811,170200000.0
2006-08-24 23:54:00,1.58104,1.58104,1.58065,1.58065,173800001.0
2006-08-24 23:55:00,1.58081,1.58093,1.58074,1.58087,138100001.0
2006-08-24 23:56:00,1.58087,1.58087,1.58074,1.58074,25600000.0
2006-08-24 23:57:00,1.5809,1.58099,1.58074,1.58086,261200005.0
2006-08-24 23:58:00,1.58073,1.58095,1.58073,1.58095,209000003.0
2006-08-24 23:59:00,1.58082,1.58095,1.58082,1.58095,110900002.0
2006-08-25 00:00:00,1.58086,1.58099,1.58079,1.58082,266499996.0
2006-08-25 00:01:00,1.58083,1.5809,1.58064,1.58064,303600000.0
2006-08-25 00:02:00,1.58089,1.58104,1.58088,1.5809,281499997.0
2006-08-25 00:03:00,1.58088,1.58097,1.58088,1.58097,128599999.0
2006-08-25 00:04:00,1.58074,1.58089,1.58072,1.58089,263800004.0
2006-08-25 00:05:00,1.58087,1.58097,1.58079,1.5809,434400001.0
2006-08-25 00:06:00,1.58077,1.58088,1.58072,1.58087,88300001.0
2006-08-25 00:07:00,1.58076,1.58097,1.58068,1.58088,286600000.0
2006-08-25 00:08:00,1.58075,1.5809,1.58075,1.5809,129500000.0
2006-08-25 00:09:00,1.58094,1.58097,1.58073,1.58076,358200004.0
2006-08-25 00:10:00,1.58077,1.58091,1.58067,1.58067,285900006.0
2006-08-25 00:11:00,1.58091,1.58091,1.58071,1.58072,331700002.0
2006-08-25 00:12:00,1.58077,1.58086,1.58065,1.58076,59700001.0
2006-08-25 00:13:00,1.58089,1.58089,1.58065,1.58071,204100000.0
2006-08-25 00:14:00,1.58079,1.58097,1.58079,1.58097,176500000.0
2006-08-25 00:15:00,1.581,1.581,1.5809,1.5809,123799999.0
2006-08-25 00:16:00,1.58103,1.58107,1.58094,1.58096,57199998.0
2006-08-25 00:17:00,1.58104,1.5813,1.58099,1.58115,344099996.0
2006-08-25 00:18:00,1.58099,1.58123,1.58097,1.58123,302899998.0
2006-08-25 00:19:00,1.58106,1.58118,1.58102,1.58117,294200000.0
2006-08-25 00:20:00,1.58116,1.58122,1.58101,1.58115,398399999.0
2006-08-25 00:21:00,1.58108,1.58124,1.58099,1.58115,314699997.0
2006-08-25 00:22:00,1.58115,1.5812,1.58101,1.58108,115300003.0
2006-08-25 00:23:00,1.58118,1.58118,1.58101,1.58101,144900000.0
2006-08-25 00:24:00,1.58115,1.58136,1.58109,1.58125,197900002.0
2006-08-25 00:25:00,1.58135,1.5814,1.58117,1.58132,350099999.0
2006-08-25 00:26:00,1.5814,1.5814,1.58119,1.58119,95699999.0
2006-08-25 00:27:00,1.58145,1.58145,1.5813,1.58132,190100002.0
2006-08-25 00:28:00,1.5813,1.58137,1.58116,1.58122,274900003.0
2006-08-25 00:29:00,1.58107,1.58107,1.58088,1.58088,78300001.0
2006-08-25 00:30:00,1.5808,1.5808,1.58059,1.58065,272800002.0
2006-08-25 00:31:00,1.58083,1.58117,1.58083,1.58117,183800003.0
2006-08-25 00:32:00,1.58115,1.58125,1.58101,1.58111,309600000.0
2006-08-25 00:33:00,1.58108,1.58125,1.58095,1.58116,327500005.0
2006-08-25 00:34:00,1.58107,1.58122,1.58101,1.58115,302699999.0
2006-08-25 00:35:00,1.58119,1.58133,1.58111,1.58119,235699995.0
2006-08-25 00:36:00,1.58118,1.58123,1.58117,1.58122,123799999.0
2006-08-25 00:37:00,1.58115,1.5812,1.58115,1.5812,16800000.0
2006-08-25 00:38:00,1.5812,1.58129,1.58105,1.58113,284600001.0
2006-08-25 00:39:00,1.58105,1.58115,1.58105,1.58115,63199998.0
2006-08-25 00:40:00,1.5812,1.5812,1.58105,1.58105,175800002.0
2006-08-25 00:41:00,1.58113,1.5812,1.58107,1.58115,80699998.0
2006-08-25 00:42:00,1.58105,1.5812,1.581,1.58113,235500000.0
2006-08-25 00:43:00,1.58103,1.5812,1.58093,1.5812,321799997.0
2006-08-25 00:44:00,1.58107,1.58125,1.58107,1.58111,183300003.0
2006-08-25 00:45:00,1.58119,1.58121,1.58104,1.58108,262200002.0
2006-08-25 00:46:00,1.58105,1.58126,1.58105,1.58118,311700000.0
2006-08-25 00:47:00,1.5812,1.5812,1.5811,1.5811,51700000.0
2006-08-25 00:48:00,1.5812,1.58122,1.58105,1.58105,297699996.0
2006-08-25 00:49:00,1.58106,1.5812,1.58104,1.58115,199600001.0
2006-08-25 00:50:00,1.58104,1.5812,1.58098,1.5812,292000000.0
2006-08-25 00:51:00,1.58085,1.5812,1.58085,1.5812,278400001.0
2006-08-25 00:52:00,1.58112,1.5812,1.58095,1.5812,216900001.0
2006-08-25 00:53:00,1.58123,1.58127,1.58104,1.58116,277100001.0
2006-08-25 00:54:00,1.5812,1.5812,1.58099,1.58104,274900000.0
2006-08-25 00:55:00,1.58115,1.58122,1.58098,1.58105,444899999.0
2006-08-25 00:56:00,1.58095,1.58115,1.58095,1.58115,136700002.0
2006-08-25 00:57:00,1.58109,1.58121,1.58092,1.58102,339800000.0
2006-08-25 00:58:00,1.58111,1.5813,1.58097,1.58123,291000001.0
2006-08-25 00:59:00,1.58088,1.58115,1.58088,1.58115,69500000.0
2006-08-25 01:00:00,1.58109,1.58115,1.58096,1.58096,211900002.0
2006-08-25 01:01:00,1.58102,1.58111,1.58085,1.58096,310999996.0
2006-08-25 01:02:00,1.58113,1.58123,1.58105,1.58116,248499996.0
2006-08-25 01:03:00,1.58105,1.5812,1.58091,1.58109,66300000.0
2006-08-25 01:04:00,1.58123,1.58123,1.58097,1.58109,525799998.0
2006-08-25 01:05:00,1.58108,1.58123,1.58101,1.58112,261300002.0
2006-08-25 01:06:00,1.58119,1.58123,1.58097,1.58097,305500004.0
2006-08-25 01:07:00,1.58107,1.58123,1.58101,1.5812,235599998.0
2006-08-25 01:08:00,1.58105,1.58121,1.58103,1.58121,86100000.0
2006-08-25 01:09:00,1.58115,1.58125,1.58108,1.58125,279499999.0
2006-08-25 01:10:00,1.58125,1.58125,1.58109,1.5811,219300004.0
2006-08-25 01:11:00,1.58125,1.58125,1.5812,1.5812,71800002.0
2006-08-25 01:12:00,1.58118,1.58125,1.58102,1.58102,309099998.0
2006-08-25 01:13:00,1.58109,1.58122,1.58092,1.5811,171300003.0
2006-08-25 01:14:00,1.58112,1.58138,1.58112,1.58138,455200002.0
2006-08-25 01:15:00,1.5813,1.58146,1.58119,1.58142,465400003.0
2006-08-25 01:16:00,1.5813,1.5813,1.58115,1.58115,105699998.0
2006-08-25 01:17:00,1.58134,1.58135,1.58085,1.58085,203199998.0
2006-08-25 01:18:00,1.58134,1.58142,1.58126,1.58128,234100001.0
2006-08-25 01:19:00,1.58137,1.58145,1.58122,1.5814,155499997.0
2006-08-25 01:20:00,1.58137,1.58145,1.58126,1.5814,180600001.0
2006-08-25 01:21:00,1.58145,1.58145,1.5813,1.5813,201300002.0
2006-08-25 01:22:00,1.5814,1.58145,1.5814,1.58145,56700000.0
2006-08-25 01:23:00,1.5814,1.5814,1.5813,1.5813,21600001.0
2006-08-25 01:24:00,1.58121,1.58137,1.58121,1.58137,81999999.0
2006-08-25 01:25:00,1.58149,1.58149,1.5812,1.5812,58400000.0
2006-08-25 01:26:00,1.58141,1.5815,1.58131,1.58139,228400000.0
2006-08-25 01:27:00,1.58124,1.58153,1.58124,1.58153,533800007.0
2006-08-25 01:28:00,1.58141,1.58152,1.58141,1.58149,105400000.0
2006-08-25 01:29:00,1.58116,1.58132,1.58101,1.58112,79400000.0
2006-08-25 01:30:00,1.5811,1.5811,1.58095,1.58095,93399999.0
2006-08-25 01:31:00,1.58112,1.58112,1.58099,1.58099,98800000.0
2006-08-25 01:32:00,1.58113,1.5812,1.58097,1.58115,499000002.0
2006-08-25 01:33:00,1.58114,1.58136,1.58114,1.58136,100900001.0
2006-08-25 01:34:00,1.58135,1.58154,1.58115,1.58145,262199998.0
2006-08-25 01:35:00,1.58138,1.58138,1.58122,1.58122,98200001.0
2006-08-25 01:36:00,1.58138,1.58138,1.5812,1.58136,317000000.0
2006-08-25 01:37:00,1.58138,1.58145,1.58118,1.58118,277400002.0
2006-08-25 01:38:00,1.58125,1.58128,1.58104,1.58112,441500003.0
2006-08-25 01:39:00,1.58106,1.58131,1.58102,1.58105,221700001.0
2006-08-25 01:40:00,1.58132,1.58135,1.58106,1.58118,302900001.0
2006-08-25 01:41:00,1.58123,1.58123,1.58102,1.58102,287699999.0
2006-08-25 01:42:00,1.58113,1.58132,1.58108,1.58122,248700002.0
2006-08-25 01:43:00,1.58124,1.58132,1.5811,1.58117,143100000.0
2006-08-25 01:44:00,1.5812,1.5812,1.58115,1.58115,58999998.0
2006-08-25 01:45:00,1.58115,1.5812,1.58115,1.5812,10400000.0
2006-08-25 01:46:00,1.58105,1.58123,1.58103,1.58123,340799999.0
2006-08-25 01:47:00,1.5812,1.5812,1.58105,1.58105,185300004.0
2006-08-25 01:48:00,1.58114,1.58123,1.58104,1.58115,171300000.0
2006-08-25 01:49:00,1.58103,1.58117,1.58097,1.58101,174400001.0
2006-08-25 01:50:00,1.58115,1.58123,1.58104,1.58115,182900000.0
2006-08-25 01:51:00,1.58105,1.58115,1.58105,1.58115,54500000.0
2006-08-25 01:52:00,1.58104,1.58122,1.581,1.58113,182700001.0
2006-08-25 01:53:00,1.58103,1.58113,1.58092,1.58099,123200001.0
2006-08-25 01:54:00,1.58092,1.58112,1.58091,1.58097,327900001.0
2006-08-25 01:55:00,1.58114,1.58114,1.5809,1.5811,272699998.0
2006-08-25 01:56:00,1.58102,1.58117,1.58096,1.58096,98099999.0
2006-08-25 01:57:00,1.58115,1.5812,1.58107,1.58113,70399998.0
2006-08-25 01:58:00,1.58119,1.58128,1.58109,1.58119,182000003.0
2006-08-25 01:59:00,1.58121,1.58136,1.58108,1.58127,170300000.0
2006-08-25 02:00:00,1.58135,1.58135,1.58094,1.581,191600002.0
2006-08-25 02:01:00,1.58105,1.58122,1.58101,1.58118,320400005.0
2006-08-25 02:02:00,1.58106,1.58136,1.58106,1.58136,217899999.0
2006-08-25 02:03:00,1.58128,1.58133,1.58113,1.58125,281300000.0
2006-08-25 02:04:00,1.58125,1.58132,1.58108,1.58121,471000004.0
2006-08-25 02:05:00,1.5811,1.58122,1.58103,1.58104,193499999.0
2006-08-25 02:06:00,1.5814,1.58147,1.58132,1.58137,124200000.0
2006-08-25 02:07:00,1.5813,1.5815,1.58118,1.58141,430600003.0
2006-08-25 02:08:00,1.58138,1.5816,1.58125,1.5816,360699997.0
2006-08-25 02:09:00,1.58147,1.58163,1.5814,1.58158,451900002.0
2006-08-25 02:10:00,1.58153,1.58153,1.58139,1.58139,16000000.0
2006-08-25 02:11:00,1.58121,1.58135,1.58102,1.58125,412199999.0
2006-08-25 02:12:00,1.58128,1.58136,1.58102,1.58106,368900001.0
2006-08-25 02:13:00,1.5811,1.58134,1.5811,1.58129,299900003.0
2006-08-25 02:14:00,1.58125,1.58156,1.58125,1.58156,256300001.0
2006-08-25 02:15:00,1.58136,1.58149,1.58128,1.58141,140100000.0
2006-08-25 02:16:00,1.58132,1.58148,1.58132,1.58148,139000002.0
2006-08-25 02:17:00,1.58145,1.58145,1.5811,1.58126,247399997.0
2006-08-25 02:18:00,1.58128,1.58135,1.58115,1.58129,344800006.0
2006-08-25 02:19:00,1.58138,1.5814,1.58111,1.58128,472100002.0
2006-08-25 02:20:00,1.5812,1.5814,1.5812,1.58132,126600001.0
2006-08-25 02:21:00,1.58135,1.58142,1.58121,1.58129,450100003.0
2006-08-25 02:22:00,1.58121,1.5814,1.5812,1.58131,282099998.0
2006-08-25 02:23:00,1.58137,1.58139,1.58118,1.58124,400400001.0
2006-08-25 02:24:00,1.58123,1.58138,1.58111,1.58138,316400001.0
2006-08-25 02:25:00,1.58135,1.58135,1.58126,1.58126,127800005.0
2006-08-25 02:26:00,1.5813,1.5813,1.5812,1.5812,148600002.0
2006-08-25 02:27:00,1.58127,1.58135,1.58111,1.58125,192599999.0
2006-08-25 02:28:00,1.5811,1.58136,1.58106,1.58116,353700000.0
2006-08-25 02:29:00,1.581,1.58128,1.58098,1.58128,140200000.0
2006-08-25 02:30:00,1.58112,1.58126,1.58101,1.58124,215300001.0
2006-08-25 02:31:00,1.58105,1.58115,1.58105,1.58115,101400002.0
2006-08-25 02:32:00,1.58121,1.58121,1.58097,1.58099,281099997.0
2006-08-25 02:33:00,1.58123,1.58123,1.58109,1.58109,200200001.0
2006-08-25 02:34:00,1.58121,1.58122,1.581,1.58111,232299999.0
2006-08-25 02:35:00,1.58111,1.58116,1.58092,1.58107,421200005.0
2006-08-25 02:36:00,1.58103,1.58112,1.58086,1.58092,291599998.0
2006-08-25 02:37:00,1.58095,1.58119,1.58094,1.5811,340199999.0
2006-08-25 02:38:00,1.58099,1.58108,1.58089,1.5809,294700002.0
2006-08-25 02:39:00,1.5811,1.58123,1.58105,1.58123,128500000.0
2006-08-25 02:40:00,1.58118,1.58125,1.581,1.581,142700003.0
2006-08-25 02:41:00,1.58105,1.58124,1.58098,1.58098,507900002.0
2006-08-25 02:42:00,1.58112,1.58117,1.58096,1.58105,203500003.0
2006-08-25 02:43:00,1.58117,1.58118,1.58091,1.58113,272700000.0
2006-08-25 02:44:00,1.58093,1.58123,1.58092,1.58114,293300000.0
2006-08-25 02:45:00,1.58102,1.58113,1.58102,1.58113,119700002.0
2006-08-25 02:46:00,1.58094,1.58114,1.58089,1.58089,190599999.0
2006-08-25 02:47:00,1.58108,1.58119,1.58091,1.58111,289099999.0
2006-08-25 02:48:00,1.5812,1.58123,1.58099,1.58115,330300003.0
2006-08-25 02:49:00,1.58113,1.58113,1.58101,1.58101,63899999.0
2006-08-25 02:50:00,1.58119,1.58126,1.58112,1.58118,69400000.0
2006-08-25 02:51:00,1.58131,1.58131,1.58114,1.58116,288300002.0
2006-08-25 02:52:00,1.58108,1.58125,1.58107,1.5812,219300001.0
2006-08-25 02:53:00,1.58121,1.58121,1.58101,1.58107,266100002.0
2006-08-25 02:54:00,1.58112,1.58125,1.58112,1.58125,57600000.0
2006-08-25 02:55:00,1.58104,1.58117,1.58103,1.58103,342399995.0
2006-08-25 02:56:00,1.58108,1.5812,1.581,1.58115,254100001.0
2006-08-25 02:57:00,1.58125,1.58125,1.58098,1.58108,255299998.0
2006-08-25 02:58:00,1.58108,1.58119,1.58097,1.58113,340200002.0
2006-08-25 02:59:00,1.58115,1.5812,1.58107,1.58108,231099999.0
2006-08-25 03:00:00,1.58116,1.58128,1.58113,1.58114,340999999.0
2006-08-25 03:01:00,1.58104,1.58125,1.58104,1.5812,549700005.0
2006-08-25 03:02:00,1.58102,1.58125,1.58087,1.58107,287400000.0
2006-08-25 03:03:00,1.58122,1.58131,1.58108,1.58109,228700001.0
2006-08-25 03:04:00,1.5812,1.5812,1.58102,1.58102,126100002.0
2006-08-25 03:05:00,1.5812,1.5812,1.5811,1.5811,88599998.0
2006-08-25 03:06:00,1.58125,1.58125,1.5812,1.5812,72500001.0
2006-08-25 03:07:00,1.58115,1.5812,1.581,1.58108,103800000.0
2006-08-25 03:08:00,1.58119,1.58122,1.58102,1.58102,364200001.0
2006-08-25 03:09:00,1.5812,1.5812,1.58101,1.58101,154400000.0
2006-08-25 03:10:00,1.58123,1.58131,1.58109,1.58118,208600000.0
2006-08-25 03:11:00,1.58115,1.58125,1.58106,1.58111,172600001.0
2006-08-25 03:12:00,1.58119,1.58127,1.58093,1.58119,322299999.0
2006-08-25 03:13:00,1.58118,1.58125,1.58107,1.58113,118000000.0
2006-08-25 03:14:00,1.58115,1.58127,1.58102,1.5812,181899999.0
2006-08-25 03:15:00,1.58115,1.58127,1.58104,1.58108,293100002.0
2006-08-25 03:16:00,1.58106,1.58122,1.58087,1.58094,354699998.0
2006-08-25 03:17:00,1.58112,1.58118,1.58097,1.58097,264399998.0
2006-08-25 03:18:00,1.58099,1.58106,1.5809,1.58106,458700001.0
2006-08-25 03:19:00,1.58098,1.58111,1.5809,1.58105,553800010.0
2006-08-25 03:20:00,1.58108,1.58115,1.58096,1.58107,185600000.0
2006-08-25 03:21:00,1.5811,1.5811,1.581,1.581,103800003.0
2006-08-25 03:22:00,1.58113,1.58113,1.58095,1.58113,291100004.0
2006-08-25 03:23:00,1.5811,1.58113,1.58092,1.58092,227300001.0
2006-08-25 03:24:00,1.58099,1.58115,1.58095,1.58115,293700002.0
2006-08-25 03:25:00,1.5811,1.5811,1.581,1.581,65500000.0
2006-08-25 03:26:00,1.58107,1.58107,1.58094,1.58094,34500000.0
2006-08-25 03:27:00,1.58101,1.58117,1.58101,1.58103,311900004.0
2006-08-25 03:28:00,1.58091,1.58116,1.58091,1.58102,303600000.0
2006-08-25 03:29:00,1.58105,1.58117,1.58095,1.58109,87100001.0
2006-08-25 03:30:00,1.58096,1.58108,1.58096,1.58108,83000000.0
2006-08-25 03:31:00,1.5811,1.5811,1.581,1.581,96499997.0
2006-08-25 03:32:00,1.58103,1.58117,1.5809,1.58109,202299997.0
2006-08-25 03:33:00,1.5811,1.58115,1.58094,1.58103,206800000.0
2006-08-25 03:34:00,1.58108,1.58115,1.58094,1.58115,394999996.0
2006-08-25 03:35:00,1.581,1.5811,1.581,1.5811,47699998.0
2006-08-25 03:36:00,1.58108,1.58115,1.58102,1.5811,98300001.0
2006-08-25 03:37:00,1.58094,1.58119,1.58094,1.58118,357800005.0
2006-08-25 03:38:00,1.58118,1.58125,1.58112,1.5812,131700001.0
2006-08-25 03:39:00,1.58115,1.58125,1.58103,1.58117,76000000.0
2006-08-25 03:40:00,1.58117,1.58125,1.58094,1.58115,188099999.0
2006-08-25 03:41:00,1.58097,1.58123,1.58097,1.58118,146000000.0
2006-08-25 03:42:00,1.58103,1.58115,1.58093,1.58113,226100000.0
2006-08-25 03:43:00,1.58095,1.58115,1.58092,1.58105,271500002.0
2006-08-25 03:44:00,1.58097,1.58115,1.58097,1.58115,147999998.0
2006-08-25 03:45:00,1.58112,1.58112,1.58083,1.58087,379200002.0
2006-08-25 03:46:00,1.58084,1.581,1.58077,1.581,310100001.0
2006-08-25 03:47:00,1.58081,1.581,1.58081,1.581,238100003.0
2006-08-25 03:48:00,1.58093,1.581,1.58077,1.5809,75800000.0
2006-08-25 03:49:00,1.5809,1.58095,1.58077,1.58083,41800001.0
2006-08-25 03:50:00,1.58094,1.581,1.58081,1.58093,452000000.0
2006-08-25 03:51:00,1.58091,1.58098,1.58081,1.58098,302000002.0
2006-08-25 03:52:00,1.58087,1.58095,1.58078,1.5809,177200001.0
2006-08-25 03:53:00,1.58097,1.58103,1.58089,1.58096,70300002.0
2006-08-25 03:54:00,1.58097,1.58108,1.58088,1.58088,507799995.0
2006-08-25 03:55:00,1.581,1.58107,1.58077,1.58099,244900000.0
2006-08-25 03:56:00,1.58078,1.58105,1.58078,1.58101,324700001.0
2006-08-25 03:57:00,1.58097,1.58108,1.58087,1.58108,160599997.0
2006-08-25 03:58:00,1.58105,1.58113,1.58086,1.58086,296200003.0
2006-08-25 03:59:00,1.58085,1.58105,1.58085,1.58105,331699998.0
2006-08-25 04:00:00,1.58103,1.5811,1.58097,1.58105,40000000.0
2006-08-25 04:01:00,1.58105,1.58113,1.58089,1.58093,296600001.0
2006-08-25 04:02:00,1.58096,1.58113,1.58096,1.5811,232300001.0
2006-08-25 04:03:00,1.581,1.58113,1.58086,1.58086,421600003.0
2006-08-25 04:04:00,1.58105,1.5811,1.58105,1.5811,52800000.0
2006-08-25 04:05:00,1.58105,1.58113,1.58093,1.58113,165200001.0
2006-08-25 04:06:00,1.58095,1.5811,1.58092,1.5811,398799997.0
2006-08-25 04:07:00,1.58094,1.5811,1.5808,1.5811,330799997.0
2006-08-25 04:08:00,1.58105,1.5811,1.58087,1.58102,164200000.0
2006-08-25 04:09:00,1.58092,1.5811,1.58074,1.58096,316199996.0
2006-08-25 04:10:00,1.58095,1.5811,1.58095,1.5811,176500000.0
2006-08-25 04:11:00,1.58105,1.5811,1.58088,1.58088,316000002.0
2006-08-25 04:12:00,1.58107,1.58108,1.58097,1.58098,91000002.0
2006-08-25 04:13:00,1.58108,1.58108,1.58093,1.58099,94300001.0
2006-08-25 04:14:00,1.58107,1.58124,1.58092,1.58092,361300003.0
2006-08-25 04:15:00,1.58102,1.58113,1.5809,1.58109,312800002.0
2006-08-25 04:16:00,1.58108,1.58115,1.58085,1.58097,261300001.0
2006-08-25 04:17:00,1.5811,1.5811,1.581,1.581,62199999.0
2006-08-25 04:18:00,1.58112,1.58118,1.58104,1.58111,91600001.0
2006-08-25 04:19:00,1.58094,1.58114,1.58094,1.5811,279799999.0
2006-08-25 04:20:00,1.58115,1.58115,1.58087,1.58087,103000000.0
2006-08-25 04:21:00,1.58115,1.58117,1.58099,1.58102,196199998.0
2006-08-25 04:22:00,1.5809,1.58108,1.58084,1.58099,310899999.0
2006-08-25 04:23:00,1.58085,1.58112,1.58085,1.58108,477900002.0
2006-08-25 04:24:00,1.581,1.58115,1.58096,1.5811,269200001.0
2006-08-25 04:25:00,1.58114,1.58121,1.5809,1.58109,278200000.0
2006-08-25 04:26:00,1.5811,1.58119,1.58102,1.58119,310200002.0
2006-08-25 04:27:00,1.58115,1.5812,1.58115,1.5812,52100000.0
2006-08-25 04:28:00,1.58115,1.58123,1.58097,1.58113,249599998.0
2006-08-25 04:29:00,1.58115,1.58115,1.58097,1.58097,86299998.0
2006-08-25 04:30:00,1.58111,1.58131,1.58098,1.58119,218400000.0
2006-08-25 04:31:00,1.58116,1.58125,1.58105,1.58118,312299992.0
2006-08-25 04:32:00,1.58109,1.58122,1.58109,1.58116,133600000.0
2006-08-25 04:33:00,1.58105,1.58119,1.58105,1.58119,91900000.0
2006-08-25 04:34:00,1.5811,1.58123,1.58102,1.58117,305800004.0
2006-08-25 04:35:00,1.58106,1.58127,1.58098,1.58119,276499996.0
2006-08-25 04:36:00,1.58133,1.58134,1.58117,1.58133,247300001.0
2006-08-25 04:37:00,1.58129,1.58138,1.58116,1.58128,319300002.0
2006-08-25 04:38:00,1.58129,1.58135,1.58117,1.58127,264899999.0
2006-08-25 04:39:00,1.58129,1.58132,1.58099,1.58113,265100000.0
2006-08-25 04:40:00,1.58122,1.5813,1.58109,1.58122,95200001.0
2006-08-25 04:41:00,1.58111,1.58123,1.58103,1.58116,177400000.0
2006-08-25 04:42:00,1.58112,1.58129,1.58112,1.58125,401999998.0
2006-08-25 04:43:00,1.5811,1.58138,1.5811,1.58112,153599998.0
2006-08-25 04:44:00,1.58121,1.58133,1.58121,1.58127,175700001.0
2006-08-25 04:45:00,1.58106,1.5813,1.58102,1.58117,261300000.0
2006-08-25 04:46:00,1.58117,1.58129,1.58111,1.58127,139600001.0
2006-08-25 04:47:00,1.5811,1.58121,1.58098,1.58105,226099997.0
2006-08-25 04:48:00,1.58105,1.58113,1.58094,1.58108,339200000.0
2006-08-25 04:49:00,1.58114,1.58114,1.58082,1.58084,405299998.0
2006-08-25 04:50:00,1.58074,1.5809,1.58067,1.5808,234100002.0
2006-08-25 04:51:00,1.58078,1.58098,1.58078,1.58087,338400002.0
2006-08-25 04:52:00,1.58092,1.58108,1.5808,1.5809,116799999.0
2006-08-25 04:53:00,1.58074,1.58106,1.58066,1.581,260900004.0
2006-08-25 04:54:00,1.58095,1.58105,1.58084,1.58103,246699997.0
2006-08-25 04:55:00,1.581,1.58105,1.58087,1.58093,63099999.0
2006-08-25 04:56:00,1.58105,1.58105,1.58095,1.58095,29600000.0
2006-08-25 04:57:00,1.58103,1.58103,1.58082,1.58093,194800001.0
2006-08-25 04:58:00,1.58087,1.58107,1.58086,1.58101,536700000.0
2006-08-25 04:59:00,1.58089,1.58095,1.58073,1.5808,287999999.0
2006-08-25 05:00:00,1.58094,1.58105,1.58082,1.58101,321000004.0
2006-08-25 05:01:00,1.58094,1.5811,1.5808,1.58088,192200002.0
2006-08-25 05:02:00,1.58081,1.58099,1.58069,1.58085,242000000.0
2006-08-25 05:03:00,1.58094,1.58102,1.58075,1.58085,123999999.0
2006-08-25 05:04:00,1.5809,1.58097,1.58083,1.58095,264200001.0
2006-08-25 05:05:00,1.58103,1.58103,1.58086,1.58086,85500001.0
2006-08-25 05:06:00,1.58089,1.58109,1.58089,1.581,99900000.0
2006-08-25 05:07:00,1.58105,1.58107,1.58094,1.58094,271700002.0
2006-08-25 05:08:00,1.58093,1.58101,1.58081,1.58095,436299995.0
2006-08-25 05:09:00,1.58097,1.58107,1.58084,1.58091,298200001.0
2006-08-25 05:10:00,1.5809,1.58108,1.58082,1.581,472900002.0
2006-08-25 05:11:00,1.58102,1.58109,1.58084,1.58097,202000002.0
2006-08-25 05:12:00,1.58082,1.58107,1.58077,1.58107,244099998.0
2006-08-25 05:13:00,1.58104,1.58111,1.5809,1.58098,228900001.0
2006-08-25 05:14:00,1.58085,1.581,1.58084,1.58092,237300004.0
2006-08-25 05:15:00,1.58074,1.58097,1.58074,1.58096,283900007.0
2006-08-25 05:16:00,1.58091,1.58097,1.58079,1.58088,277299999.0
2006-08-25 05:17:00,1.58088,1.581,1.58075,1.58087,365900000.0
2006-08-25 05:18:00,1.58084,1.58097,1.58075,1.58079,254300003.0
2006-08-25 05:19:00,1.58091,1.58092,1.58068,1.58085,254400001.0
2006-08-25 05:20:00,1.58081,1.58089,1.58072,1.58078,40800000.0
2006-08-25 05:21:00,1.58092,1.58094,1.58064,1.58064,375500004.0
2006-08-25 05:22:00,1.58084,1.58098,1.58073,1.58083,235800002.0
2006-08-25 05:23:00,1.58083,1.58092,1.58068,1.58084,256200001.0
2006-08-25 05:24:00,1.58048,1.5808,1.58048,1.58078,257599996.0
2006-08-25 05:25:00,1.58062,1.58082,1.58062,1.58079,269500004.0
2006-08-25 05:26:00,1.58078,1.5808,1.58065,1.58073,330299997.0
2006-08-25 05:27:00,1.58067,1.58079,1.58048,1.58058,278400003.0
2006-08-25 05:28:00,1.58072,1.58079,1.58064,1.58079,210199997.0
2006-08-25 05:29:00,1.58077,1.58083,1.58059,1.5808,439499997.0
2006-08-25 05:30:00,1.58075,1.58078,1.58061,1.58074,361000004.0
2006-08-25 05:31:00,1.58082,1.58083,1.58077,1.58078,45500000.0
2006-08-25 05:32:00,1.58069,1.58082,1.58065,1.58075,509000003.0
2006-08-25 05:33:00,1.5805,1.58083,1.5805,1.58057,322999997.0
2006-08-25 05:34:00,1.58062,1.5808,1.58057,1.58069,344199997.0
2006-08-25 05:35:00,1.58065,1.58075,1.58065,1.58075,12000000.0
2006-08-25 05:36:00,1.5807,1.58079,1.5805,1.58071,314599999.0
2006-08-25 05:37:00,1.58069,1.58078,1.58044,1.58065,417700005.0
2006-08-25 05:38:00,1.58059,1.58083,1.58059,1.58083,304600004.0
2006-08-25 05:39:00,1.58068,1.5809,1.58065,1.58067,251999996.0
2006-08-25 05:40:00,1.58087,1.58093,1.58071,1.58075,462800003.0
2006-08-25 05:41:00,1.58091,1.58113,1.5809,1.58111,249599998.0
2006-08-25 05:42:00,1.58091,1.58103,1.58084,1.58097,70299999.0
2006-08-25 05:43:00,1.58095,1.58111,1.58085,1.58097,240100000.0
2006-08-25 05:44:00,1.58102,1.58102,1.58081,1.58081,24000000.0
2006-08-25 05:45:00,1.581,1.58105,1.58091,1.58091,251700002.0
2006-08-25 05:46:00,1.58097,1.58105,1.58089,1.58098,70300002.0
2006-08-25 05:47:00,1.58097,1.58105,1.58078,1.581,318999999.0
2006-08-25 05:48:00,1.58102,1.58107,1.58085,1.58085,361200002.0
2006-08-25 05:49:00,1.581,1.58107,1.58076,1.58076,285000001.0
2006-08-25 05:50:00,1.58102,1.58108,1.58092,1.58105,352500003.0
2006-08-25 05:51:00,1.58106,1.58115,1.58092,1.58099,279399998.0
2006-08-25 05:52:00,1.58107,1.58114,1.58089,1.58112,326899998.0
2006-08-25 05:53:00,1.58115,1.58122,1.58098,1.58101,534699997.0
2006-08-25 05:54:00,1.58115,1.58123,1.58095,1.58095,365099998.0
2006-08-25 05:55:00,1.5811,1.5812,1.58095,1.58105,165599997.0
2006-08-25 05:56:00,1.58115,1.58117,1.58106,1.58108,45500000.0
2006-08-25 05:57:00,1.58105,1.5812,1.581,1.5812,256400001.0
2006-08-25 05:58:00,1.58102,1.58113,1.58089,1.58102,452699997.0
2006-08-25 05:59:00,1.58102,1.5811,1.5809,1.58105,383000001.0
2006-08-25 06:00:00,1.58107,1.58122,1.58091,1.58112,164200003.0
2006-08-25 06:01:00,1.58119,1.58125,1.58103,1.58117,330900001.0
2006-08-25 06:02:00,1.5811,1.5812,1.5811,1.5812,189599999.0
2006-08-25 06:03:00,1.58108,1.5812,1.58108,1.58118,250300001.0
2006-08-25 06:04:00,1.58091,1.58113,1.58091,1.58106,465100003.0
2006-08-25 06:05:00,1.58087,1.581,1.58079,1.58097,258699997.0
2006-08-25 06:06:00,1.58103,1.58103,1.58082,1.58086,432500000.0
2006-08-25 06:07:00,1.58097,1.58097,1.58065,1.58079,258800001.0
2006-08-25 06:08:00,1.58089,1.58093,1.58066,1.58066,342800003.0
2006-08-25 06:09:00,1.58093,1.58093,1.58074,1.58086,405000004.0
2006-08-25 06:10:00,1.58075,1.58088,1.5806,1.58078,274699999.0
2006-08-25 06:11:00,1.58089,1.58103,1.58078,1.58088,319900001.0
2006-08-25 06:12:00,1.58083,1.58097,1.58072,1.58088,306500000.0
2006-08-25 06:13:00,1.58091,1.58096,1.58083,1.58087,173299997.0
2006-08-25 06:14:00,1.58082,1.581,1.58074,1.58087,378900006.0
2006-08-25 06:15:00,1.58071,1.58091,1.58069,1.58086,412200003.0
2006-08-25 06:16:00,1.58092,1.58098,1.58077,1.58085,323900004.0
2006-08-25 06:17:00,1.5809,1.58095,1.5808,1.58088,75900001.0
2006-08-25 06:18:00,1.58095,1.58095,1.58074,1.58079,260500006.0
2006-08-25 06:19:00,1.58081,1.58095,1.5807,1.58085,401999998.0
2006-08-25 06:20:00,1.58097,1.581,1.58082,1.58085,162400000.0
2006-08-25 06:21:00,1.581,1.581,1.58095,1.58095,30700001.0
2006-08-25 06:22:00,1.581,1.581,1.58075,1.58075,240300000.0
2006-08-25 06:23:00,1.58099,1.58108,1.58076,1.58092,357400004.0
2006-08-25 06:24:00,1.58097,1.58116,1.58091,1.58116,286800001.0
2006-08-25 06:25:00,1.58111,1.58117,1.58098,1.581,206200000.0
2006-08-25 06:26:00,1.58111,1.58119,1.58082,1.58106,283799998.0
2006-08-25 06:27:00,1.58115,1.58119,1.58099,1.58105,276500001.0
2006-08-25 06:28:00,1.58111,1.58117,1.58093,1.58099,283100001.0
2006-08-25 06:29:00,1.58107,1.58121,1.58105,1.58116,258799996.0
2006-08-25 06:30:00,1.58117,1.58117,1.5809,1.58114,94600001.0
2006-08-25 06:31:00,1.58117,1.58117,1.58102,1.58102,110200000.0
2006-08-25 06:32:00,1.58115,1.5812,1.58105,1.58105,208699998.0
2006-08-25 06:33:00,1.58113,1.58115,1.581,1.58105,119699996.0
2006-08-25 06:34:00,1.5812,1.58124,1.58105,1.58117,300800004.0
2006-08-25 06:35:00,1.58118,1.58127,1.58107,1.5811,263299998.0
2006-08-25 06:36:00,1.5812,1.5812,1.58097,1.58097,89699998.0
2006-08-25 06:37:00,1.58123,1.58123,1.58109,1.58114,167000000.0
2006-08-25 06:38:00,1.58109,1.58117,1.58105,1.58106,211800000.0
2006-08-25 06:39:00,1.58107,1.58115,1.58092,1.58115,94000002.0
2006-08-25 06:40:00,1.58101,1.5812,1.58099,1.58112,332700000.0
2006-08-25 06:41:00,1.5812,1.5812,1.58098,1.58098,63100000.0
2006-08-25 06:42:00,1.58117,1.58127,1.58107,1.58117,323200004.0
2006-08-25 06:43:00,1.58114,1.5812,1.58098,1.58115,148599996.0
2006-08-25 06:44:00,1.58105,1.58115,1.581,1.58108,282699997.0
2006-08-25 06:45:00,1.58106,1.5812,1.58098,1.58101,258800002.0
2006-08-25 06:46:00,1.58115,1.5812,1.58096,1.58096,242000000.0
2006-08-25 06:47:00,1.58115,1.58115,1.58105,1.58105,55900002.0
2006-08-25 06:48:00,1.58116,1.58124,1.58109,1.58113,292000002.0
2006-08-25 06:49:00,1.58121,1.58123,1.58093,1.58123,219599998.0
2006-08-25 06:50:00,1.58115,1.58119,1.58097,1.58107,384999998.0
2006-08-25 06:51:00,1.5811,1.5811,1.581,1.581,52800000.0
2006-08-25 06:52:00,1.58106,1.58115,1.58093,1.58115,282700000.0
2006-08-25 06:53:00,1.58101,1.58114,1.58099,1.58114,246000002.0
2006-08-25 06:54:00,1.58099,1.58123,1.58099,1.58115,447799998.0
2006-08-25 06:55:00,1.5812,1.5812,1.581,1.58108,286799999.0
2006-08-25 06:56:00,1.58098,1.58121,1.58098,1.58121,156599997.0
2006-08-25 06:57:00,1.58116,1.58133,1.58109,1.58125,378199996.0
2006-08-25 06:58:00,1.58116,1.58128,1.58108,1.58121,208000001.0
2006-08-25 06:59:00,1.58125,1.5813,1.58116,1.58118,271299997.0
2006-08-25 07:00:00,1.58111,1.5813,1.5811,1.58128,374899999.0
2006-08-25 07:01:00,1.58125,1.5813,1.58115,1.58123,347300002.0
2006-08-25 07:02:00,1.58125,1.58125,1.58115,1.58115,47100000.0
2006-08-25 07:03:00,1.58113,1.58124,1.58111,1.58124,192499996.0
2006-08-25 07:04:00,1.58097,1.5813,1.58097,1.5813,318599999.0
2006-08-25 07:05:00,1.58123,1.5813,1.5811,1.58123,250300002.0
2006-08-25 07:06:00,1.58114,1.58128,1.58106,1.5812,349700002.0
2006-08-25 07:07:00,1.58127,1.58127,1.58102,1.58107,369200002.0
2006-08-25 07:08:00,1.58108,1.58123,1.58098,1.58115,213200002.0
2006-08-25 07:09:00,1.58115,1.58122,1.58095,1.58095,333700002.0
2006-08-25 07:10:00,1.58108,1.58115,1.58094,1.58102,67100000.0
2006-08-25 07:11:00,1.58112,1.5812,1.581,1.58105,192400006.0
2006-08-25 07:12:00,1.58115,1.5812,1.58104,1.58105,128699999.0
2006-08-25 07:13:00,1.58097,1.5812,1.58097,1.58113,181600001.0
2006-08-25 07:14:00,1.58098,1.5812,1.58098,1.5812,84700001.0
2006-08-25 07:15:00,1.58106,1.58118,1.58096,1.58107,281199999.0
2006-08-25 07:16:00,1.58103,1.58116,1.58091,1.58099,180100002.0
2006-08-25 07:17:00,1.58095,1.58111,1.58094,1.58094,274399997.0
2006-08-25 07:18:00,1.58106,1.58106,1.58079,1.58098,301700005.0
2006-08-25 07:19:00,1.58112,1.5813,1.58103,1.5812,231700003.0
2006-08-25 07:20:00,1.58111,1.58133,1.58111,1.58125,271600001.0
2006-08-25 07:21:00,1.58128,1.58128,1.58104,1.58104,279800002.0
2006-08-25 07:22:00,1.58123,1.58134,1.58102,1.58127,333100001.0
2006-08-25 07:23:00,1.5811,1.58124,1.5811,1.58124,51900002.0
2006-08-25 07:24:00,1.58118,1.58132,1.58111,1.58122,258899999.0
2006-08-25 07:25:00,1.58121,1.58126,1.58108,1.58114,406999994.0
2006-08-25 07:26:00,1.5813,1.5813,1.58097,1.58113,261099999.0
2006-08-25 07:27:00,1.58123,1.58125,1.58102,1.58113,194400000.0
2006-08-25 07:28:00,1.58132,1.58138,1.58117,1.58128,228100001.0
2006-08-25 07:29:00,1.58125,1.58131,1.5811,1.5811,467800001.0
2006-08-25 07:30:00,1.58103,1.58128,1.58098,1.58128,165400000.0
2006-08-25 07:31:00,1.58118,1.5814,1.5811,1.5814,371600005.0
2006-08-25 07:32:00,1.58134,1.58142,1.58115,1.58129,306600002.0
2006-08-25 07:33:00,1.58122,1.58137,1.58114,1.58137,269199998.0
2006-08-25 07:34:00,1.58125,1.58141,1.58119,1.58138,328400003.0
2006-08-25 07:35:00,1.58126,1.58145,1.58126,1.58145,140699998.0
2006-08-25 07:36:00,1.5813,1.58142,1.5813,1.58142,44600002.0
2006-08-25 07:37:00,1.58133,1.58145,1.58133,1.58136,148900000.0
2006-08-25 07:38:00,1.58135,1.58135,1.58125,1.58125,53599999.0
2006-08-25 07:39:00,1.58133,1.58144,1.5812,1.58138,452500005.0
2006-08-25 07:40:00,1.58135,1.58144,1.58122,1.58137,152900000.0
2006-08-25 07:41:00,1.58138,1.58139,1.58118,1.58135,391600000.0
2006-08-25 07:42:00,1.58136,1.58144,1.58123,1.58132,274000001.0
2006-08-25 07:43:00,1.58113,1.58131,1.58111,1.5813,281100004.0
2006-08-25 07:44:00,1.58119,1.58131,1.58109,1.58131,245900002.0
2006-08-25 07:45:00,1.58127,1.58134,1.58118,1.5813,327300001.0
2006-08-25 07:46:00,1.58135,1.58135,1.58122,1.58122,77400000.0
2006-08-25 07:47:00,1.5813,1.58135,1.58116,1.5812,210100002.0
2006-08-25 07:48:00,1.58132,1.58135,1.58116,1.5812,256100003.0
2006-08-25 07:49:00,1.58117,1.58132,1.58111,1.58121,210699999.0
2006-08-25 07:50:00,1.58133,1.58133,1.58117,1.58124,223700001.0
2006-08-25 07:51:00,1.58128,1.58133,1.58104,1.58104,350200001.0
2006-08-25 07:52:00,1.58107,1.58121,1.58101,1.58104,220700002.0
2006-08-25 07:53:00,1.58103,1.58115,1.58103,1.58115,88700000.0
2006-08-25 07:54:00,1.5809,1.58127,1.5809,1.58127,214800000.0
2006-08-25 07:55:00,1.58116,1.58116,1.58082,1.581,380700000.0
2006-08-25 07:56:00,1.58114,1.58118,1.58111,1.58118,98300002.0
2006-08-25 07:57:00,1.58107,1.58118,1.58098,1.58098,178299999.0
2006-08-25 07:58:00,1.58105,1.58105,1.58086,1.58093,456700002.0
2006-08-25 07:59:00,1.58107,1.58113,1.58093,1.58099,259199998.0
2006-08-25 08:00:00,1.58098,1.58125,1.58098,1.58125,176800000.0
2006-08-25 08:01:00,1.58109,1.58128,1.58104,1.58121,429900002.0
2006-08-25 08:02:00,1.58114,1.58122,1.58097,1.58117,426499997.0
2006-08-25 08:03:00,1.58106,1.58116,1.58092,1.581,351899999.0
2006-08-25 08:04:00,1.58102,1.58113,1.58102,1.58113,142200000.0
2006-08-25 08:05:00,1.58107,1.58116,1.58104,1.58105,118899998.0
2006-08-25 08:06:00,1.58088,1.58103,1.58062,1.5808,223500001.0
2006-08-25 08:07:00,1.58091,1.58099,1.58079,1.58088,455600004.0
2006-08-25 08:08:00,1.58085,1.58102,1.58077,1.58098,226800000.0
2006-08-25 08:09:00,1.58095,1.58103,1.58082,1.58089,297900002.0
2006-08-25 08:10:00,1.58083,1.58102,1.58063,1.58089,153899999.0
2006-08-25 08:11:00,1.58081,1.58103,1.58081,1.58093,158000002.0
2006-08-25 08:12:00,1.58084,1.58084,1.58061,1.58061,107799999.0
2006-08-25 08:13:00,1.58056,1.58076,1.58055,1.5807,299700001.0
2006-08-25 08:14:00,1.5806,1.58079,1.5805,1.58066,285899998.0
2006-08-25 08:15:00,1.58058,1.58083,1.58058,1.58069,172799999.0
2006-08-25 08:16:00,1.58072,1.58088,1.58058,1.58072,132700001.0
2006-08-25 08:17:00,1.58079,1.58105,1.58077,1.58105,184100001.0
2006-08-25 08:18:00,1.58093,1.58107,1.58088,1.58095,247599998.0
2006-08-25 08:19:00,1.58107,1.58115,1.58098,1.581,202900001.0
2006-08-25 08:20:00,1.58097,1.58099,1.58082,1.58088,205099999.0
2006-08-25 08:21:00,1.58077,1.58108,1.58077,1.58108,150700002.0
2006-08-25 08:22:00,1.58083,1.58102,1.5808,1.58102,293300001.0
2006-08-25 08:23:00,1.5809,1.581,1.58076,1.5809,332299997.0
2006-08-25 08:24:00,1.58098,1.581,1.5808,1.58096,276099999.0
2006-08-25 08:25:00,1.58092,1.58092,1.58078,1.58078,73999999.0
2006-08-25 08:26:00,1.58085,1.58094,1.58072,1.5809,441399995.0
2006-08-25 08:27:00,1.58093,1.58093,1.58069,1.58083,335800003.0
2006-08-25 08:28:00,1.58083,1.58097,1.58072,1.58082,290099994.0
2006-08-25 08:29:00,1.58115,1.58119,1.58092,1.58109,349099998.0
2006-08-25 08:30:00,1.5812,1.58142,1.58113,1.58138,448300005.0
2006-08-25 08:31:00,1.58117,1.5814,1.58116,1.58132,233699999.0
2006-08-25 08:32:00,1.58124,1.5814,1.5812,1.58128,366399996.0
2006-08-25 08:33:00,1.58133,1.58135,1.58107,1.58115,286500001.0
2006-08-25 08:34:00,1.58103,1.58116,1.58092,1.58095,173400002.0
2006-08-25 08:35:00,1.58088,1.58096,1.58078,1.58079,158400001.0
2006-08-25 08:36:00,1.58093,1.58096,1.58075,1.5808,294100002.0
2006-08-25 08:37:00,1.58093,1.58108,1.58085,1.58096,219299999.0
2006-08-25 08:38:00,1.58088,1.58106,1.58088,1.58099,311600002.0
2006-08-25 08:39:00,1.58111,1.58123,1.58106,1.58123,172800003.0
2006-08-25 08:40:00,1.58132,1.58134,1.581,1.58101,353400000.0
2006-08-25 08:41:00,1.58108,1.58108,1.58083,1.58089,327400001.0
2006-08-25 08:42:00,1.58094,1.58133,1.5809,1.58133,308200000.0
2006-08-25 08:43:00,1.5813,1.58159,1.58123,1.58145,315900002.0
2006-08-25 08:44:00,1.58135,1.58157,1.58134,1.5814,384699995.0
2006-08-25 08:45:00,1.58153,1.58172,1.58131,1.58172,269299994.0
2006-08-25 08:46:00,1.58137,1.58157,1.58125,1.58148,286700001.0
2006-08-25 08:47:00,1.58138,1.58157,1.58134,1.58147,328900001.0
2006-08-25 08:48:00,1.58129,1.58143,1.58108,1.58138,326500004.0
2006-08-25 08:49:00,1.5813,1.58138,1.58113,1.58117,344700000.0
2006-08-25 08:50:00,1.58106,1.58119,1.58092,1.58096,272200000.0
2006-08-25 08:51:00,1.58113,1.58157,1.58109,1.58151,264000004.0
2006-08-25 08:52:00,1.58153,1.58158,1.58137,1.58141,229100000.0
2006-08-25 08:53:00,1.58126,1.58137,1.58124,1.58131,261600000.0
2006-08-25 08:54:00,1.58116,1.58138,1.58116,1.58131,311700001.0
2006-08-25 08:55:00,1.58128,1.58136,1.58122,1.58129,51900000.0
2006-08-25 08:56:00,1.58109,1.58123,1.581,1.58117,280600003.0
2006-08-25 08:57:00,1.58117,1.58126,1.58098,1.58112,315900002.0
2006-08-25 08:58:00,1.58111,1.58116,1.58094,1.58094,319500001.0
2006-08-25 08:59:00,1.58112,1.58119,1.58102,1.58104,97000000.0
2006-08-25 09:00:00,1.58097,1.58118,1.58097,1.58115,163500000.0
2006-08-25 09:01:00,1.58111,1.58121,1.58101,1.58108,197100001.0
2006-08-25 09:02:00,1.58112,1.58118,1.58102,1.58111,264500001.0
2006-08-25 09:03:00,1.58112,1.58115,1.58088,1.58107,458999999.0
2006-08-25 09:04:00,1.58106,1.5812,1.58097,1.58113,184699998.0
2006-08-25 09:05:00,1.58103,1.58116,1.5809,1.58093,210099998.0
2006-08-25 09:06:00,1.581,1.58112,1.58085,1.58105,254800003.0
2006-08-25 09:07:00,1.58099,1.58109,1.58087,1.58088,319500006.0
2006-08-25 09:08:00,1.5809,1.581,1.5809,1.581,59299999.0
2006-08-25 09:09:00,1.58102,1.58108,1.58091,1.58094,294099998.0
2006-08-25 09:10:00,1.581,1.58113,1.58088,1.58101,362899999.0
2006-08-25 09:11:00,1.58099,1.58109,1.58086,1.58097,302599999.0
2006-08-25 09:12:00,1.58117,1.58131,1.5811,1.58131,128100002.0
2006-08-25 09:13:00,1.58112,1.58128,1.58103,1.58117,445200000.0
2006-08-25 09:14:00,1.58102,1.58113,1.58086,1.58096,265700005.0
2006-08-25 09:15:00,1.58085,1.581,1.58081,1.58095,375700002.0
2006-08-25 09:16:00,1.58087,1.581,1.58087,1.581,87799999.0
2006-08-25 09:17:00,1.5808,1.5811,1.58075,1.58099,395400007.0
2006-08-25 09:18:00,1.58089,1.58097,1.58085,1.58085,99900002.0
2006-08-25 09:19:00,1.58072,1.58092,1.58064,1.58091,274600002.0
2006-08-25 09:20:00,1.58077,1.581,1.58067,1.5809,314499996.0
2006-08-25 09:21:00,1.58087,1.58108,1.58072,1.581,215100002.0
2006-08-25 09:22:00,1.58101,1.58114,1.58087,1.58114,395300002.0
2006-08-25 09:23:00,1.58105,1.58113,1.58094,1.581,446499995.0
2006-08-25 09:24:00,1.58093,1.58111,1.58092,1.58101,474899998.0
2006-08-25 09:25:00,1.58074,1.58089,1.58066,1.58083,178200004.0
2006-08-25 09:26:00,1.58072,1.58084,1.58049,1.58051,498500002.0
2006-08-25 09:27:00,1.58053,1.58073,1.58041,1.58073,334899999.0
2006-08-25 09:28:00,1.58068,1.58068,1.58044,1.58044,142700003.0
2006-08-25 09:29:00,1.58059,1.58076,1.58059,1.58075,181800000.0
2006-08-25 09:30:00,1.58081,1.58082,1.5806,1.58071,413299993.0
2006-08-25 09:31:00,1.58073,1.58079,1.58058,1.58058,238400000.0
2006-08-25 09:32:00,1.58074,1.58085,1.58057,1.58075,324099999.0
2006-08-25 09:33:00,1.58081,1.58089,1.58069,1.58085,227699998.0
2006-08-25 09:34:00,1.5808,1.58089,1.58074,1.58087,236700003.0
2006-08-25 09:35:00,1.58089,1.58095,1.58079,1.58088,249699995.0
2006-08-25 09:36:00,1.58078,1.58099,1.58077,1.58091,247499997.0
2006-08-25 09:37:00,1.58088,1.58099,1.58084,1.5809,305300002.0
2006-08-25 09:38:00,1.58095,1.58096,1.58073,1.58077,360500004.0
2006-08-25 09:39:00,1.58087,1.58087,1.58061,1.5808,284600002.0
2006-08-25 09:40:00,1.58084,1.58086,1.58074,1.58076,60000000.0
2006-08-25 09:41:00,1.58093,1.58095,1.58076,1.58078,297199996.0
2006-08-25 09:42:00,1.58093,1.58099,1.58075,1.58093,209200000.0
2006-08-25 09:43:00,1.58094,1.58094,1.5807,1.5808,320700000.0
2006-08-25 09:44:00,1.58071,1.58083,1.58062,1.58078,170400005.0
2006-08-25 09:45:00,1.58084,1.58092,1.58072,1.58082,334499999.0
2006-08-25 09:46:00,1.58089,1.58094,1.58065,1.58087,397199997.0
2006-08-25 09:47:00,1.58076,1.58094,1.58076,1.58094,392600006.0
2006-08-25 09:48:00,1.58084,1.58099,1.58075,1.58098,501700002.0
2006-08-25 09:49:00,1.58096,1.581,1.58087,1.5809,111699999.0
2006-08-25 09:50:00,1.58103,1.58112,1.5809,1.58112,310800003.0
2006-08-25 09:51:00,1.58098,1.58113,1.58091,1.581,331600003.0
2006-08-25 09:52:00,1.5809,1.58095,1.5807,1.58085,456799999.0
2006-08-25 09:53:00,1.58085,1.58094,1.58074,1.58086,406900007.0
2006-08-25 09:54:00,1.58084,1.58097,1.58072,1.58083,279800006.0
2006-08-25 09:55:00,1.5807,1.58082,1.58057,1.5808,251900002.0
2006-08-25 09:56:00,1.58071,1.58071,1.58056,1.5806,272899999.0
2006-08-25 09:57:00,1.58077,1.58085,1.58066,1.58066,431800006.0
2006-08-25 09:58:00,1.58064,1.5808,1.58064,1.5808,316600000.0
2006-08-25 09:59:00,1.58069,1.58084,1.58065,1.58075,229399997.0
2006-08-25 10:00:00,1.58077,1.58085,1.58062,1.58063,227499997.0
2006-08-25 10:01:00,1.5808,1.58087,1.58063,1.58079,359599998.0
2006-08-25 10:02:00,1.58067,1.58099,1.58062,1.58094,248600001.0
2006-08-25 10:03:00,1.58083,1.58093,1.58078,1.58078,242799999.0
2006-08-25 10:04:00,1.58084,1.58087,1.58067,1.58081,299000003.0
2006-08-25 10:05:00,1.58072,1.58083,1.58054,1.58074,275800001.0
2006-08-25 10:06:00,1.58078,1.58084,1.58063,1.58075,241199998.0
2006-08-25 10:07:00,1.58076,1.58084,1.58063,1.58084,203000001.0
2006-08-25 10:08:00,1.58067,1.58096,1.58067,1.58089,418200008.0
2006-08-25 10:09:00,1.58075,1.58085,1.58062,1.58069,285999998.0
2006-08-25 10:10:00,1.58067,1.5808,1.5806,1.58075,157200001.0
2006-08-25 10:11:00,1.58075,1.58085,1.58064,1.58082,445200004.0
2006-08-25 10:12:00,1.58067,1.58086,1.58062,1.58075,253399999.0
2006-08-25 10:13:00,1.58083,1.58083,1.5807,1.5807,85499999.0
2006-08-25 10:14:00,1.58079,1.58079,1.58055,1.58072,312500004.0
2006-08-25 10:15:00,1.5807,1.58078,1.5806,1.5807,189100003.0
2006-08-25 10:16:00,1.58066,1.58073,1.58053,1.58065,345800004.0
2006-08-25 10:17:00,1.5807,1.58076,1.58054,1.58054,319600005.0
2006-08-25 10:18:00,1.5806,1.58074,1.58053,1.58056,172299999.0
2006-08-25 10:19:00,1.58059,1.58075,1.58058,1.58072,249100003.0
2006-08-25 10:20:00,1.58052,1.58071,1.58052,1.58071,118300001.0
2006-08-25 10:21:00,1.58055,1.58075,1.58053,1.58067,248600000.0
2006-08-25 10:22:00,1.58058,1.5807,1.58052,1.58065,46600000.0
2006-08-25 10:23:00,1.58074,1.58075,1.58053,1.58068,282000000.0
2006-08-25 10:24:00,1.58066,1.58075,1.5805,1.58071,268400001.0
2006-08-25 10:25:00,1.58062,1.58074,1.58035,1.58056,423799995.0
2006-08-25 10:26:00,1.58055,1.5807,1.58047,1.58047,165700000.0
2006-08-25 10:27:00,1.5805,1.5807,1.58043,1.58068,203900002.0
2006-08-25 10:28:00,1.58065,1.58078,1.58063,1.58077,290100001.0
2006-08-25 10:29:00,1.58077,1.58077,1.58053,1.58055,413600003.0
2006-08-25 10:30:00,1.58068,1.58079,1.58056,1.58064,340200003.0
2006-08-25 10:31:00,1.58056,1.58079,1.58046,1.58071,252100005.0
2006-08-25 10:32:00,1.58054,1.58073,1.58046,1.5806,379800000.0
2006-08-25 10:33:00,1.58058,1.58068,1.58043,1.58061,241400003.0
2006-08-25 10:34:00,1.58062,1.58069,1.58043,1.58043,273700002.0
2006-08-25 10:35:00,1.58061,1.58063,1.58038,1.58053,167900003.0
2006-08-25 10:36:00,1.58062,1.58074,1.58055,1.58063,154800000.0
2006-08-25 10:37:00,1.5807,1.58072,1.5805,1.58057,266799999.0
2006-08-25 10:38:00,1.5807,1.58079,1.58056,1.58062,191700002.0
2006-08-25 10:39:00,1.58058,1.5807,1.58052,1.58063,314000003.0
2006-08-25 10:40:00,1.58033,1.58058,1.58032,1.58052,124700002.0
2006-08-25 10:41:00,1.58051,1.58053,1.58026,1.58026,538500000.0
2006-08-25 10:42:00,1.5803,1.58055,1.5803,1.58047,228399997.0
2006-08-25 10:43:00,1.58038,1.58048,1.58003,1.58041,351299999.0
2006-08-25 10:44:00,1.58031,1.58045,1.58017,1.58043,251899998.0
2006-08-25 10:45:00,1.58046,1.58046,1.5804,1.5804,38400000.0
2006-08-25 10:46:00,1.58035,1.58053,1.58024,1.58045,334500000.0
2006-08-25 10:47:00,1.58048,1.58048,1.58025,1.58025,256700002.0
2006-08-25 10:48:00,1.58038,1.58057,1.58036,1.58054,341900002.0
2006-08-25 10:49:00,1.58039,1.58055,1.58032,1.5804,315400003.0
2006-08-25 10:50:00,1.58014,1.58038,1.58012,1.58038,226199997.0
2006-08-25 10:51:00,1.58028,1.58048,1.58012,1.58034,325600002.0
2006-08-25 10:52:00,1.58032,1.58045,1.58021,1.58038,137899999.0
2006-08-25 10:53:00,1.58036,1.58047,1.58031,1.58047,164800000.0
2006-08-25 10:54:00,1.58042,1.58052,1.58034,1.58035,243000004.0
2006-08-25 10:55:00,1.58038,1.58047,1.58023,1.58028,290100002.0
2006-08-25 10:56:00,1.58037,1.58037,1.58012,1.58037,261400001.0
2006-08-25 10:57:00,1.58039,1.58047,1.58026,1.58043,352300002.0
2006-08-25 10:58:00,1.58038,1.58038,1.58011,1.58011,181299999.0
2006-08-25 10:59:00,1.58013,1.58028,1.58002,1.58002,271800000.0
2006-08-25 11:00:00,1.58,1.5802,1.57999,1.58014,264300001.0
2006-08-25 11:01:00,1.58024,1.58027,1.58007,1.58027,176499997.0
2006-08-25 11:02:00,1.58027,1.58035,1.58011,1.58025,489299998.0
2006-08-25 11:03:00,1.58015,1.5803,1.58012,1.58023,215800000.0
2006-08-25 11:04:00,1.58023,1.58045,1.58,1.58045,202999999.0
2006-08-25 11:05:00,1.58038,1.58048,1.58026,1.5804,338700008.0
2006-08-25 11:06:00,1.58046,1.58046,1.5804,1.5804,121399997.0
2006-08-25 11:07:00,1.58036,1.58044,1.58029,1.58029,236400003.0
2006-08-25 11:08:00,1.58035,1.58035,1.58025,1.58025,119500004.0
2006-08-25 11:09:00,1.58027,1.58046,1.58022,1.58046,116000001.0
2006-08-25 11:10:00,1.58041,1.58045,1.5803,1.5803,200400001.0
2006-08-25 11:11:00,1.5805,1.5805,1.58037,1.58037,154300000.0
2006-08-25 11:12:00,1.58047,1.58058,1.58036,1.5804,445400001.0
2006-08-25 11:13:00,1.58039,1.58053,1.58032,1.58052,262999999.0
2006-08-25 11:14:00,1.58049,1.58055,1.58038,1.58048,252400002.0
2006-08-25 11:15:00,1.58039,1.58052,1.5803,1.58032,270099999.0
2006-08-25 11:16:00,1.58023,1.58036,1.58016,1.58028,78199999.0
2006-08-25 11:17:00,1.58018,1.58047,1.58018,1.5804,305800000.0
2006-08-25 11:18:00,1.58039,1.58045,1.58028,1.58038,131000000.0
2006-08-25 11:19:00,1.58031,1.58044,1.58028,1.58042,241400001.0
2006-08-25 11:20:00,1.58032,1.58046,1.58029,1.5804,450500000.0
2006-08-25 11:21:00,1.58042,1.58043,1.58027,1.58036,282000001.0
2006-08-25 11:22:00,1.58048,1.58048,1.58019,1.58036,231400000.0
2006-08-25 11:23:00,1.58024,1.58047,1.58024,1.58038,254300003.0
2006-08-25 11:24:00,1.5804,1.58047,1.58022,1.58026,212600002.0
2006-08-25 11:25:00,1.58027,1.58052,1.58014,1.58052,205799998.0
2006-08-25 11:26:00,1.58043,1.58067,1.58043,1.58067,290000000.0
2006-08-25 11:27:00,1.58056,1.58073,1.58055,1.58067,230099997.0
2006-08-25 11:28:00,1.58048,1.58067,1.58048,1.58057,212199998.0
2006-08-25 11:29:00,1.58048,1.58067,1.58044,1.58055,371100000.0
2006-08-25 11:30:00,1.58057,1.58066,1.5804,1.58044,403400002.0
2006-08-25 11:31:00,1.58053,1.58069,1.58051,1.58064,350600002.0
2006-08-25 11:32:00,1.5806,1.58071,1.5805,1.58068,393000002.0
2006-08-25 11:33:00,1.58068,1.58068,1.58046,1.58052,468400001.0
2006-08-25 11:34:00,1.58045,1.58059,1.58033,1.58042,386099999.0
2006-08-25 11:35:00,1.58055,1.58058,1.58034,1.5804,230000000.0
2006-08-25 11:36:00,1.58053,1.58053,1.58029,1.58035,271200004.0
2006-08-25 11:37:00,1.58032,1.58055,1.58032,1.58055,252599999.0
2006-08-25 11:38:00,1.58058,1.58065,1.5805,1.58065,231000001.0
2006-08-25 11:39:00,1.58052,1.58071,1.58052,1.58063,267300001.0
2006-08-25 11:40:00,1.58036,1.58054,1.58028,1.58031,263700001.0
2006-08-25 11:41:00,1.5801,1.58028,1.57997,1.58028,407800002.0
2006-08-25 11:42:00,1.5802,1.58048,1.58007,1.58037,229299997.0
2006-08-25 11:43:00,1.5805,1.58059,1.58026,1.58027,451199995.0
2006-08-25 11:44:00,1.58022,1.58043,1.58014,1.58043,307000003.0
2006-08-25 11:45:00,1.58041,1.58046,1.58021,1.58027,426800001.0
2006-08-25 11:46:00,1.58043,1.58043,1.58021,1.58021,122899998.0
2006-08-25 11:47:00,1.58016,1.58027,1.57996,1.5801,284299998.0
2006-08-25 11:48:00,1.58009,1.58022,1.57995,1.58019,226000002.0
2006-08-25 11:49:00,1.58018,1.5803,1.58007,1.5802,370499999.0
2006-08-25 11:50:00,1.58026,1.58034,1.58017,1.5802,311100004.0
2006-08-25 11:51:00,1.58028,1.58042,1.58006,1.58018,389999998.0
2006-08-25 11:52:00,1.58026,1.58033,1.58011,1.58023,330899999.0
2006-08-25 11:53:00,1.58014,1.58028,1.5801,1.58022,302400004.0
2006-08-25 11:54:00,1.5802,1.5802,1.57993,1.57993,261199998.0
2006-08-25 11:55:00,1.58005,1.58018,1.57989,1.57998,319400001.0
2006-08-25 11:56:00,1.58006,1.58015,1.57991,1.58008,212100002.0
2006-08-25 11:57:00,1.58009,1.58017,1.57993,1.57993,259900003.0
2006-08-25 11:58:00,1.58013,1.58016,1.57993,1.57999,259399995.0
2006-08-25 11:59:00,1.58,1.58003,1.57979,1.57985,261400001.0
2006-08-25 12:00:00,1.58003,1.58007,1.5798,1.5798,325499998.0
2006-08-25 12:01:00,1.5799,1.58006,1.57976,1.57991,335700002.0
2006-08-25 12:02:00,1.58013,1.58028,1.58005,1.58015,418499999.0
2006-08-25 12:03:00,1.58008,1.58022,1.57994,1.58022,387699997.0
2006-08-25 12:04:00,1.58013,1.5802,1.58007,1.58015,61900000.0
2006-08-25 12:05:00,1.58022,1.58023,1.58002,1.58002,294500002.0
2006-08-25 12:06:00,1.58022,1.58022,1.57985,1.57998,312499998.0
2006-08-25 12:07:00,1.58009,1.58022,1.57996,1.57996,222400002.0
2006-08-25 12:08:00,1.58013,1.5802,1.57999,1.58011,307700000.0
2006-08-25 12:09:00,1.58022,1.58037,1.58018,1.58023,104400002.0
2006-08-25 12:10:00,1.58047,1.58056,1.58029,1.58029,187499999.0
2006-08-25 12:11:00,1.58037,1.58057,1.58027,1.58048,484700006.0
2006-08-25 12:12:00,1.5803,1.58043,1.58014,1.58024,304300000.0
2006-08-25 12:13:00,1.58021,1.58034,1.5802,1.58025,194900002.0
2006-08-25 12:14:00,1.5802,1.5802,1.57999,1.58014,295600003.0
2006-08-25 12:15:00,1.58018,1.5802,1.57991,1.5801,277299998.0
2006-08-25 12:16:00,1.58004,1.58029,1.58004,1.58022,257000002.0
2006-08-25 12:17:00,1.58027,1.58029,1.58014,1.5802,301800000.0
2006-08-25 12:18:00,1.58009,1.58024,1.58008,1.58021,324600003.0
2006-08-25 12:19:00,1.58028,1.58044,1.58022,1.58041,215200003.0
2006-08-25 12:20:00,1.58024,1.58039,1.58021,1.58032,411800007.0
2006-08-25 12:21:00,1.58026,1.58034,1.58014,1.58026,39900000.0
2006-08-25 12:22:00,1.58024,1.58027,1.58005,1.58018,162200000.0
2006-08-25 12:23:00,1.58004,1.58017,1.57979,1.57996,288300001.0
2006-08-25 12:24:00,1.58005,1.5801,1.57994,1.58003,232600002.0
2006-08-25 12:25:00,1.58015,1.58026,1.58003,1.58003,374400006.0
2006-08-25 12:26:00,1.58015,1.58018,1.57995,1.57998,273200003.0
2006-08-25 12:27:00,1.58011,1.58011,1.57992,1.57995,337600002.0
2006-08-25 12:28:00,1.57983,1.58018,1.57983,1.58015,402700000.0
2006-08-25 12:29:00,1.58006,1.58017,1.57983,1.57995,338700001.0
2006-08-25 12:30:00,1.57987,1.58004,1.57983,1.58002,193300003.0
2006-08-25 12:31:00,1.58003,1.5801,1.57989,1.5801,125600000.0
2006-08-25 12:32:00,1.58013,1.5802,1.57996,1.58,291400002.0
2006-08-25 12:33:00,1.58008,1.58017,1.58001,1.58007,266899997.0
2006-08-25 12:34:00,1.58004,1.58014,1.57994,1.57999,165700000.0
2006-08-25 12:35:00,1.58018,1.58018,1.58004,1.58004,66599999.0
2006-08-25 12:36:00,1.58021,1.58032,1.5801,1.5802,279900004.0
2006-08-25 12:37:00,1.58025,1.58047,1.58025,1.58046,291500004.0
2006-08-25 12:38:00,1.5803,1.58046,1.58024,1.58035,374200004.0
2006-08-25 12:39:00,1.5802,1.58039,1.58014,1.58039,184100001.0
2006-08-25 12:40:00,1.58047,1.58056,1.58027,1.58032,266499999.0
2006-08-25 12:41:00,1.58048,1.58063,1.58033,1.58033,215800003.0
2006-08-25 12:42:00,1.58035,1.58048,1.58032,1.58045,336100001.0
2006-08-25 12:43:00,1.58049,1.58049,1.58025,1.58036,380400000.0
2006-08-25 12:44:00,1.58023,1.58053,1.58023,1.58053,122200004.0
2006-08-25 12:45:00,1.58039,1.58057,1.58035,1.58053,56700000.0
2006-08-25 12:46:00,1.58047,1.58057,1.58034,1.58052,379600001.0
2006-08-25 12:47:00,1.58034,1.58057,1.58032,1.58057,272800003.0
2006-08-25 12:48:00,1.5805,1.5806,1.58035,1.58053,292499998.0
2006-08-25 12:49:00,1.58065,1.58065,1.58051,1.58057,154900002.0
2006-08-25 12:50:00,1.58038,1.58056,1.58034,1.58049,270899997.0
2006-08-25 12:51:00,1.58053,1.5806,1.58045,1.5806,388999997.0
2006-08-25 12:52:00,1.58018,1.58064,1.58018,1.58058,623800003.0
2006-08-25 12:53:00,1.5804,1.58059,1.58024,1.58059,328299998.0
2006-08-25 12:54:00,1.58042,1.58049,1.58038,1.58044,172199998.0
2006-08-25 12:55:00,1.58052,1.5806,1.58041,1.58053,289100002.0
2006-08-25 12:56:00,1.58045,1.5806,1.58027,1.5805,503099997.0
2006-08-25 12:57:00,1.58053,1.5806,1.58041,1.58053,370699999.0
2006-08-25 12:58:00,1.58055,1.58064,1.58038,1.58044,183100000.0
2006-08-25 12:59:00,1.58048,1.58058,1.58034,1.58043,257000002.0
2006-08-25 13:00:00,1.58045,1.58062,1.58045,1.58057,219599995.0
2006-08-25 13:01:00,1.58055,1.58062,1.58047,1.58047,170900000.0
2006-08-25 13:02:00,1.5806,1.5806,1.58037,1.58037,308599993.0
2006-08-25 13:03:00,1.58051,1.58069,1.58047,1.58059,244400004.0
2006-08-25 13:04:00,1.58035,1.58055,1.58033,1.58055,159800002.0
2006-08-25 13:05:00,1.58053,1.58055,1.58038,1.58044,284400002.0
2006-08-25 13:06:00,1.58042,1.58065,1.58042,1.58047,356400002.0
2006-08-25 13:07:00,1.58062,1.58068,1.5804,1.5804,275599999.0
2006-08-25 13:08:00,1.58061,1.58064,1.58043,1.5806,286900002.0
2006-08-25 13:09:00,1.58058,1.58071,1.58038,1.58059,381500001.0
2006-08-25 13:10:00,1.58054,1.5808,1.58054,1.58079,290899998.0
2006-08-25 13:11:00,1.58083,1.58083,1.58059,1.58059,241200004.0
2006-08-25 13:12:00,1.58063,1.58076,1.5805,1.58065,272200000.0
2006-08-25 13:13:00,1.58069,1.58088,1.58058,1.58077,397699991.0
2006-08-25 13:14:00,1.58089,1.5812,1.58089,1.5812,337800003.0
2006-08-25 13:15:00,1.58124,1.5813,1.58109,1.58109,337600004.0
2006-08-25 13:16:00,1.58122,1.58128,1.581,1.58103,374600004.0
2006-08-25 13:17:00,1.58103,1.58118,1.58097,1.58103,370300002.0
2006-08-25 13:18:00,1.58097,1.58121,1.58088,1.58101,439400005.0
2006-08-25 13:19:00,1.58095,1.5811,1.58083,1.58099,333300000.0
2006-08-25 13:20:00,1.58107,1.58115,1.58089,1.58089,319700005.0
2006-08-25 13:21:00,1.58108,1.5811,1.58089,1.58093,325599998.0
2006-08-25 13:22:00,1.58104,1.58115,1.58097,1.58103,274000001.0
2006-08-25 13:23:00,1.58101,1.58111,1.58075,1.58092,248000003.0
2006-08-25 13:24:00,1.58078,1.58108,1.58078,1.58108,209399999.0
2006-08-25 13:25:00,1.58108,1.58108,1.58075,1.58098,467899996.0
2006-08-25 13:26:00,1.581,1.58107,1.5807,1.5807,289900003.0
2006-08-25 13:27:00,1.58085,1.58095,1.58072,1.58079,226200004.0
2006-08-25 13:28:00,1.58072,1.58097,1.58072,1.58087,226200000.0
2006-08-25 13:29:00,1.58072,1.58099,1.58072,1.58097,182899998.0
2006-08-25 13:30:00,1.58094,1.58097,1.58082,1.5809,314699997.0
2006-08-25 13:31:00,1.58086,1.58098,1.58075,1.58094,365800001.0
2006-08-25 13:32:00,1.58083,1.58095,1.58079,1.5809,245299999.0
2006-08-25 13:33:00,1.58071,1.581,1.58071,1.58081,366399998.0
2006-08-25 13:34:00,1.58088,1.58097,1.58072,1.58089,243899999.0
2006-08-25 13:35:00,1.58079,1.58093,1.58071,1.58085,411100002.0
2006-08-25 13:36:00,1.58081,1.58093,1.58072,1.58072,362699996.0
2006-08-25 13:37:00,1.58077,1.58095,1.58076,1.5808,215699998.0
2006-08-25 13:38:00,1.58084,1.58095,1.58082,1.58095,227100003.0
2006-08-25 13:39:00,1.58082,1.58091,1.5807,1.58076,222200004.0
2006-08-25 13:40:00,1.58077,1.58087,1.58064,1.58086,295400000.0
2006-08-25 13:41:00,1.58091,1.58097,1.58073,1.58083,291100002.0
2006-08-25 13:42:00,1.58085,1.5809,1.58069,1.58078,212800002.0
2006-08-25 13:43:00,1.5809,1.5809,1.58069,1.58069,153400001.0
2006-08-25 13:44:00,1.58073,1.58085,1.58066,1.58085,215900000.0
2006-08-25 13:45:00,1.5808,1.58094,1.58075,1.58082,246300002.0
2006-08-25 13:46:00,1.58093,1.58096,1.58081,1.58085,304200003.0
2006-08-25 13:47:00,1.58087,1.5809,1.58058,1.58058,525200004.0
2006-08-25 13:48:00,1.58076,1.58093,1.5806,1.5809,320299999.0
2006-08-25 13:49:00,1.58089,1.58093,1.58079,1.58093,250099998.0
2006-08-25 13:50:00,1.58088,1.5809,1.5807,1.58073,454599995.0
2006-08-25 13:51:00,1.58079,1.58087,1.58067,1.58075,451099999.0
2006-08-25 13:52:00,1.5807,1.58082,1.5807,1.58078,151699997.0
2006-08-25 13:53:00,1.58081,1.58083,1.58068,1.58068,173300001.0
2006-08-25 13:54:00,1.58089,1.58089,1.58064,1.58081,352100000.0
2006-08-25 13:55:00,1.58081,1.58088,1.58067,1.58083,426200001.0
2006-08-25 13:56:00,1.58083,1.5809,1.58066,1.5809,136000000.0
2006-08-25 13:57:00,1.58085,1.58093,1.58075,1.58075,290099998.0
2006-08-25 13:58:00,1.58084,1.58088,1.58071,1.58077,116600001.0
2006-08-25 13:59:00,1.58086,1.58098,1.58074,1.58087,180800000.0
2006-08-25 14:00:00,1.5809,1.5809,1.58077,1.58077,83800001.0
2006-08-25 14:01:00,1.58075,1.58097,1.58071,1.58071,345600002.0
2006-08-25 14:02:00,1.58083,1.58092,1.58075,1.58089,383599997.0
2006-08-25 14:03:00,1.58066,1.58088,1.58038,1.5807,224200005.0
2006-08-25 14:04:00,1.58094,1.58099,1.58074,1.58079,178500002.0
2006-08-25 14:05:00,1.5809,1.5809,1.58085,1.58085,74299999.0
2006-08-25 14:06:00,1.58089,1.58089,1.58063,1.58078,352200003.0
2006-08-25 14:07:00,1.58086,1.58088,1.58066,1.58076,330300003.0
2006-08-25 14:08:00,1.5807,1.58091,1.58066,1.58084,210599997.0
2006-08-25 14:09:00,1.58075,1.58093,1.58054,1.58083,275100002.0
2006-08-25 14:10:00,1.58075,1.58088,1.58072,1.58083,338700000.0
2006-08-25 14:11:00,1.58084,1.58089,1.5807,1.5807,306100003.0
2006-08-25 14:12:00,1.58072,1.58081,1.58056,1.58063,423400001.0
2006-08-25 14:13:00,1.58072,1.5808,1.58049,1.58079,285400004.0
2006-08-25 14:14:00,1.58081,1.58081,1.5806,1.58063,233300000.0
2006-08-25 14:15:00,1.58079,1.5808,1.58058,1.58075,241800004.0
2006-08-25 14:16:00,1.58075,1.58075,1.58065,1.58065,17200000.0
2006-08-25 14:17:00,1.58067,1.58079,1.5806,1.58068,215099998.0
2006-08-25 14:18:00,1.58069,1.58076,1.58056,1.5806,239600001.0
2006-08-25 14:19:00,1.58064,1.58072,1.58051,1.58068,368699999.0
2006-08-25 14:20:00,1.58055,1.58077,1.58041,1.58077,350000002.0
2006-08-25 14:21:00,1.5808,1.58082,1.58062,1.58073,333500001.0
2006-08-25 14:22:00,1.58063,1.58083,1.5806,1.58067,258800001.0
2006-08-25 14:23:00,1.58059,1.58068,1.58036,1.58045,278400002.0
2006-08-25 14:24:00,1.58042,1.58063,1.5804,1.58053,323000000.0
2006-08-25 14:25:00,1.58061,1.58074,1.58045,1.58058,266099998.0
2006-08-25 14:26:00,1.58055,1.58075,1.58049,1.58058,197000000.0
2006-08-25 14:27:00,1.58052,1.58076,1.58049,1.58075,283599997.0
2006-08-25 14:28:00,1.58047,1.58075,1.58047,1.58075,270500000.0
2006-08-25 14:29:00,1.58067,1.58083,1.58057,1.58083,364900004.0
2006-08-25 14:30:00,1.58082,1.58089,1.58067,1.5808,349100002.0
2006-08-25 14:31:00,1.5809,1.5809,1.58059,1.58059,254000001.0
2006-08-25 14:32:00,1.5808,1.58088,1.58064,1.58082,385100000.0
2006-08-25 14:33:00,1.58073,1.58087,1.58073,1.58085,186299999.0
2006-08-25 14:34:00,1.58071,1.58087,1.58069,1.58074,226700001.0
2006-08-25 14:35:00,1.58089,1.58098,1.58061,1.58061,243200001.0
2006-08-25 14:36:00,1.58087,1.58092,1.58061,1.58088,337500004.0
2006-08-25 14:37:00,1.58084,1.58086,1.5807,1.5808,345500003.0
2006-08-25 14:38:00,1.58078,1.58092,1.58069,1.58083,277099997.0
2006-08-25 14:39:00,1.58076,1.5809,1.5807,1.58086,292399999.0
2006-08-25 14:40:00,1.581,1.581,1.58084,1.58084,121400002.0
2006-08-25 14:41:00,1.58093,1.58115,1.58093,1.58105,212100000.0
2006-08-25 14:42:00,1.58119,1.58119,1.58089,1.58107,371600001.0
2006-08-25 14:43:00,1.58099,1.58117,1.58091,1.58113,346600005.0
2006-08-25 14:44:00,1.581,1.581,1.58077,1.58077,216400002.0
2006-08-25 14:45:00,1.58093,1.58098,1.58074,1.5809,419600004.0
2006-08-25 14:46:00,1.58103,1.58109,1.58083,1.58088,220400001.0
2006-08-25 14:47:00,1.58087,1.58093,1.58071,1.58081,169200000.0
2006-08-25 14:48:00,1.58076,1.58089,1.58066,1.58079,109300000.0
2006-08-25 14:49:00,1.58092,1.58095,1.5807,1.58072,441300004.0
2006-08-25 14:50:00,1.58097,1.58105,1.58083,1.58093,390900001.0
2006-08-25 14:51:00,1.58086,1.58103,1.58072,1.58103,223500001.0
2006-08-25 14:52:00,1.58103,1.58114,1.58096,1.58102,266900004.0
2006-08-25 14:53:00,1.58091,1.58108,1.58085,1.58098,349000002.0
2006-08-25 14:54:00,1.58106,1.58106,1.58092,1.58099,73400000.0
2006-08-25 14:55:00,1.58076,1.581,1.58076,1.58093,183400001.0
2006-08-25 14:56:00,1.58098,1.58098,1.58082,1.58083,418599999.0
2006-08-25 14:57:00,1.58085,1.58097,1.58078,1.58086,414899999.0
2006-08-25 14:58:00,1.58087,1.58098,1.58074,1.58084,285200002.0
2006-08-25 14:59:00,1.58088,1.58109,1.58088,1.58105,277099996.0
2006-08-25 15:00:00,1.58115,1.58127,1.58112,1.58117,261300005.0
2006-08-25 15:01:00,1.5811,1.5811,1.58088,1.58103,512800009.0
2006-08-25 15:02:00,1.58106,1.58121,1.581,1.581,482600006.0
2006-08-25 15:03:00,1.58097,1.5811,1.5809,1.58098,383700005.0
2006-08-25 15:04:00,1.58094,1.58102,1.5808,1.58091,257100003.0
2006-08-25 15:05:00,1.58095,1.58096,1.58059,1.58081,204500002.0
2006-08-25 15:06:00,1.58083,1.58108,1.58083,1.58103,190499999.0
2006-08-25 15:07:00,1.58099,1.58111,1.58086,1.58093,306199999.0
2006-08-25 15:08:00,1.58094,1.5811,1.58085,1.5811,203400004.0
2006-08-25 15:09:00,1.58092,1.58107,1.58081,1.58096,234699999.0
2006-08-25 15:10:00,1.58104,1.58106,1.58082,1.58099,398699998.0
2006-08-25 15:11:00,1.58095,1.58102,1.58085,1.58095,247399998.0
2006-08-25 15:12:00,1.581,1.581,1.58085,1.58085,161400001.0
2006-08-25 15:13:00,1.58102,1.58102,1.58089,1.58089,87900000.0
2006-08-25 15:14:00,1.58086,1.581,1.58078,1.58093,302199999.0
2006-08-25 15:15:00,1.5808,1.58095,1.58068,1.58081,426800006.0
2006-08-25 15:16:00,1.58085,1.5809,1.58085,1.5809,40700000.0
2006-08-25 15:17:00,1.58091,1.58092,1.58067,1.58082,235099997.0
2006-08-25 15:18:00,1.58076,1.5808,1.58053,1.58079,299200000.0
2006-08-25 15:19:00,1.58082,1.58082,1.58057,1.58063,132300003.0
2006-08-25 15:20:00,1.58071,1.58087,1.58058,1.58078,308400002.0
2006-08-25 15:21:00,1.58063,1.58084,1.58063,1.58082,176699999.0
2006-08-25 15:22:00,1.58069,1.58083,1.58056,1.5807,273200004.0
2006-08-25 15:23:00,1.58059,1.58086,1.58049,1.58066,293700001.0
2006-08-25 15:24:00,1.58056,1.58077,1.58056,1.58071,397499996.0
2006-08-25 15:25:00,1.58067,1.58075,1.58052,1.58067,278000005.0
2006-08-25 15:26:00,1.58068,1.58086,1.58059,1.58086,230099997.0
2006-08-25 15:27:00,1.5808,1.58087,1.58058,1.58077,332900002.0
2006-08-25 15:28:00,1.58067,1.58074,1.58055,1.58063,297199998.0
2006-08-25 15:29:00,1.5808,1.5808,1.58055,1.58056,276000003.0
2006-08-25 15:30:00,1.58054,1.5808,1.58051,1.5808,237200002.0
2006-08-25 15:31:00,1.5806,1.58079,1.58056,1.58056,345500001.0
2006-08-25 15:32:00,1.58046,1.58059,1.58041,1.58045,182299998.0
2006-08-25 15:33:00,1.58045,1.58056,1.58029,1.58056,337600000.0
2006-08-25 15:34:00,1.58055,1.58058,1.58034,1.58042,389000002.0
2006-08-25 15:35:00,1.58054,1.58071,1.58044,1.58057,325099998.0
2006-08-25 15:36:00,1.58037,1.5806,1.58037,1.58055,249099996.0
2006-08-25 15:37:00,1.58053,1.58055,1.58035,1.58035,298900004.0
2006-08-25 15:38:00,1.58045,1.58064,1.58041,1.58052,174399998.0
2006-08-25 15:39:00,1.58059,1.58064,1.58045,1.58052,279400003.0
2006-08-25 15:40:00,1.58046,1.58062,1.58046,1.58062,119000003.0
2006-08-25 15:41:00,1.58047,1.58047,1.58029,1.5804,223299995.0
2006-08-25 15:42:00,1.58035,1.58049,1.58025,1.58045,203900002.0
2006-08-25 15:43:00,1.58037,1.58043,1.58027,1.58035,293699995.0
2006-08-25 15:44:00,1.58029,1.58048,1.58029,1.58038,299599997.0
2006-08-25 15:45:00,1.58048,1.58062,1.58039,1.58039,127800000.0
2006-08-25 15:46:00,1.5804,1.58075,1.5804,1.58074,384699997.0
2006-08-25 15:47:00,1.58073,1.58087,1.58065,1.58073,188100002.0
2006-08-25 15:48:00,1.58073,1.58075,1.58051,1.58073,404499998.0
2006-08-25 15:49:00,1.5807,1.58077,1.58056,1.58066,215100000.0
2006-08-25 15:50:00,1.58046,1.58046,1.58034,1.58042,120900001.0
2006-08-25 15:51:00,1.58048,1.58048,1.5801,1.5801,411299994.0
2006-08-25 15:52:00,1.58029,1.58051,1.58029,1.58036,145600000.0
2006-08-25 15:53:00,1.5803,1.58044,1.5801,1.58024,160600000.0
2006-08-25 15:54:00,1.5803,1.5804,1.58017,1.58033,183100002.0
2006-08-25 15:55:00,1.58012,1.58031,1.58012,1.58031,58300002.0
2006-08-25 15:56:00,1.58022,1.58028,1.58004,1.58015,503500005.0
2006-08-25 15:57:00,1.58007,1.58017,1.57991,1.57999,325799997.0
2006-08-25 15:58:00,1.58006,1.58018,1.5799,1.57992,531600001.0
2006-08-25 15:59:00,1.5801,1.5801,1.57988,1.57988,133000001.0
2006-08-25 16:00:00,1.57997,1.58013,1.57993,1.58013,174399999.0
2006-08-25 16:01:00,1.57985,1.58021,1.57985,1.58017,293000001.0
2006-08-25 16:02:00,1.58026,1.58034,1.58007,1.58027,170200000.0
2006-08-25 16:03:00,1.58028,1.58043,1.58006,1.58036,314999998.0
2006-08-25 16:04:00,1.58028,1.5804,1.58015,1.5804,304999997.0
2006-08-25 16:05:00,1.58037,1.58045,1.58022,1.58032,264599999.0
2006-08-25 16:06:00,1.58023,1.58032,1.5801,1.58024,310599997.0
2006-08-25 16:07:00,1.58037,1.58069,1.5802,1.58052,252499997.0
2006-08-25 16:08:00,1.58064,1.5808,1.58054,1.5806,333500003.0
2006-08-25 16:09:00,1.58056,1.58071,1.58039,1.58056,184800002.0
2006-08-25 16:10:00,1.58067,1.58067,1.58035,1.58048,223900000.0
2006-08-25 16:11:00,1.58027,1.58049,1.58027,1.5803,237700004.0
2006-08-25 16:12:00,1.58044,1.58068,1.58044,1.58058,237700003.0
2006-08-25 16:13:00,1.58051,1.58075,1.58036,1.58056,296700003.0
2006-08-25 16:14:00,1.58051,1.58088,1.58037,1.58088,424499999.0
2006-08-25 16:15:00,1.58074,1.58104,1.58056,1.58085,257299998.0
2006-08-25 16:16:00,1.58086,1.58119,1.58086,1.58112,349099999.0
2006-08-25 16:17:00,1.58117,1.58122,1.58103,1.58103,252000002.0
2006-08-25 16:18:00,1.58098,1.58113,1.58083,1.58095,385299999.0
2006-08-25 16:19:00,1.58086,1.58108,1.58084,1.58101,336100000.0
2006-08-25 16:20:00,1.58095,1.58106,1.5808,1.58095,346299997.0
2006-08-25 16:21:00,1.58102,1.58124,1.58102,1.58119,291199999.0
2006-08-25 16:22:00,1.58115,1.58115,1.58091,1.58093,289500003.0
2006-08-25 16:23:00,1.58109,1.58111,1.58088,1.5809,275200004.0
2006-08-25 16:24:00,1.58084,1.58115,1.58084,1.58108,458000001.0
2006-08-25 16:25:00,1.58112,1.58115,1.58095,1.58108,202000002.0
2006-08-25 16:26:00,1.58094,1.58108,1.58069,1.58108,179799999.0
2006-08-25 16:27:00,1.58085,1.58106,1.58085,1.58098,155500002.0
2006-08-25 16:28:00,1.58094,1.58108,1.58082,1.58092,237799996.0
2006-08-25 16:29:00,1.58097,1.58106,1.58086,1.58097,273200001.0
2006-08-25 16:30:00,1.58056,1.58095,1.58056,1.58092,326099997.0
2006-08-25 16:31:00,1.58082,1.58082,1.58047,1.5807,349899995.0
2006-08-25 16:32:00,1.58089,1.58094,1.58082,1.58082,92300001.0
2006-08-25 16:33:00,1.58088,1.58101,1.58084,1.5809,239999999.0
2006-08-25 16:34:00,1.58086,1.58106,1.58086,1.58106,34200000.0
2006-08-25 16:35:00,1.58102,1.58113,1.58089,1.58093,338800002.0
2006-08-25 16:36:00,1.58099,1.58108,1.58084,1.58102,352800001.0
2006-08-25 16:37:00,1.58098,1.58109,1.58089,1.58089,296300001.0
2006-08-25 16:38:00,1.58105,1.58109,1.58084,1.58092,369000000.0
2006-08-25 16:39:00,1.5809,1.58097,1.58082,1.58095,235000000.0
2006-08-25 16:40:00,1.581,1.58114,1.5809,1.58102,269100005.0
2006-08-25 16:41:00,1.58096,1.58114,1.58095,1.5811,154100000.0
2006-08-25 16:42:00,1.58089,1.58121,1.58089,1.58115,455300004.0
2006-08-25 16:43:00,1.58097,1.58112,1.58082,1.58103,248399998.0
2006-08-25 16:44:00,1.58099,1.58118,1.58098,1.58113,328100006.0
2006-08-25 16:45:00,1.581,1.58131,1.581,1.58125,296800003.0
2006-08-25 16:46:00,1.5813,1.58141,1.58118,1.58136,289200001.0
2006-08-25 16:47:00,1.58115,1.58135,1.58111,1.58135,270600002.0
2006-08-25 16:48:00,1.58129,1.5814,1.5812,1.58123,143699999.0
2006-08-25 16:49:00,1.58136,1.58136,1.58116,1.58116,233599994.0
2006-08-25 16:50:00,1.58123,1.58133,1.58109,1.58121,384500000.0
2006-08-25 16:51:00,1.58101,1.58125,1.58085,1.58101,193499998.0
2006-08-25 16:52:00,1.58109,1.58117,1.58099,1.58109,168800001.0
2006-08-25 16:53:00,1.58118,1.58123,1.58104,1.58104,234199999.0
2006-08-25 16:54:00,1.58111,1.58126,1.58096,1.58104,388700008.0
2006-08-25 16:55:00,1.58121,1.58133,1.58113,1.5813,540800005.0
2006-08-25 16:56:00,1.58126,1.58132,1.58103,1.58103,279100001.0
2006-08-25 16:57:00,1.58105,1.58105,1.58088,1.58096,170100000.0
2006-08-25 16:58:00,1.58085,1.58096,1.58062,1.58062,299899998.0
2006-08-25 16:59:00,1.58072,1.5809,1.58068,1.58085,376199999.0
2006-08-25 17:00:00,1.58068,1.58088,1.58057,1.58088,229300004.0
2006-08-25 17:01:00,1.58072,1.58083,1.58036,1.58055,411399998.0
2006-08-25 17:02:00,1.5804,1.58051,1.58028,1.58043,275899999.0
2006-08-25 17:03:00,1.58048,1.58057,1.58014,1.58035,247999999.0
2006-08-25 17:04:00,1.58047,1.58063,1.58025,1.58025,393699999.0
2006-08-25 17:05:00,1.58039,1.58055,1.58032,1.5805,223299996.0
2006-08-25 17:06:00,1.58049,1.5806,1.58039,1.58043,288299999.0
2006-08-25 17:07:00,1.58032,1.58036,1.58009,1.58009,226400000.0
2006-08-25 17:08:00,1.58016,1.58035,1.58001,1.58027,349199998.0
2006-08-25 17:09:00,1.58035,1.58052,1.58024,1.58047,144400000.0
2006-08-25 17:10:00,1.58038,1.58038,1.58003,1.58003,267600001.0
2006-08-25 17:11:00,1.58025,1.58046,1.58017,1.58021,282900004.0
2006-08-25 17:12:00,1.58042,1.58044,1.58022,1.58035,220500000.0
2006-08-25 17:13:00,1.58036,1.58044,1.58017,1.58027,298700000.0
2006-08-25 17:14:00,1.58024,1.58031,1.58011,1.58028,280000003.0
2006-08-25 17:15:00,1.58028,1.58031,1.58001,1.58022,333200000.0
2006-08-25 17:16:00,1.5801,1.58014,1.57993,1.58004,482600005.0
2006-08-25 17:17:00,1.57969,1.57992,1.57941,1.57959,249399999.0
2006-08-25 17:18:00,1.57952,1.57961,1.57942,1.57942,201400002.0
2006-08-25 17:19:00,1.57958,1.57965,1.57942,1.57945,256499997.0
2006-08-25 17:20:00,1.57944,1.57958,1.57926,1.57932,209500000.0
2006-08-25 17:21:00,1.57926,1.5794,1.57915,1.57936,460799999.0
2006-08-25 17:22:00,1.57925,1.57942,1.57925,1.57934,350500005.0
2006-08-25 17:23:00,1.57935,1.57943,1.57923,1.57931,253399999.0
2006-08-25 17:24:00,1.57938,1.57953,1.57922,1.5793,474799998.0
2006-08-25 17:25:00,1.57946,1.57969,1.57941,1.57962,324600001.0
2006-08-25 17:26:00,1.57951,1.57963,1.57917,1.57953,271500000.0
2006-08-25 17:27:00,1.57938,1.5795,1.57938,1.5795,234300001.0
2006-08-25 17:28:00,1.57946,1.57954,1.57923,1.57923,342699999.0
2006-08-25 17:29:00,1.57931,1.57948,1.5793,1.57938,199400000.0
2006-08-25 17:30:00,1.57926,1.57932,1.57909,1.57909,321000001.0
2006-08-25 17:31:00,1.57901,1.57922,1.57892,1.57918,333000002.0
2006-08-25 17:32:00,1.57892,1.57921,1.57892,1.57921,209399997.0
2006-08-25 17:33:00,1.57922,1.57926,1.57904,1.57911,395400001.0
2006-08-25 17:34:00,1.57903,1.57914,1.57885,1.57903,289599999.0
2006-08-25 17:35:00,1.57912,1.57922,1.57898,1.5791,224500001.0
2006-08-25 17:36:00,1.57917,1.57941,1.57901,1.57941,180799998.0
2006-08-25 17:37:00,1.5792,1.57941,1.5792,1.57935,225399997.0
2006-08-25 17:38:00,1.57937,1.57939,1.57922,1.57924,171800001.0
2006-08-25 17:39:00,1.57925,1.57947,1.57922,1.57936,234499998.0
2006-08-25 17:40:00,1.57932,1.57953,1.57915,1.57943,171699999.0
2006-08-25 17:41:00,1.57958,1.57961,1.57943,1.57943,372499999.0
2006-08-25 17:42:00,1.57969,1.57978,1.57948,1.57961,151000000.0
2006-08-25 17:43:00,1.57977,1.5799,1.57961,1.57963,260199998.0
2006-08-25 17:44:00,1.57939,1.57981,1.57939,1.57981,340400001.0
2006-08-25 17:45:00,1.57965,1.57987,1.57955,1.57963,328100003.0
2006-08-25 17:46:00,1.57972,1.5798,1.5795,1.5798,365900003.0
2006-08-25 17:47:00,1.57976,1.57979,1.57967,1.57973,67600000.0
2006-08-25 17:48:00,1.57975,1.5798,1.57953,1.57962,545699997.0
2006-08-25 17:49:00,1.57968,1.57984,1.57949,1.57952,459100000.0
2006-08-25 17:50:00,1.57947,1.5797,1.57944,1.57963,307199998.0
2006-08-25 17:51:00,1.57954,1.57971,1.57954,1.57967,158300003.0
2006-08-25 17:52:00,1.57969,1.57978,1.57953,1.57969,211100003.0
2006-08-25 17:53:00,1.57962,1.57968,1.57943,1.57945,400400003.0
2006-08-25 17:54:00,1.57965,1.57971,1.5795,1.57952,398799998.0
2006-08-25 17:55:00,1.57949,1.57968,1.57943,1.57957,178900000.0
2006-08-25 17:56:00,1.57953,1.57968,1.57947,1.57959,279400005.0
2006-08-25 17:57:00,1.57947,1.57967,1.57941,1.57946,251100003.0
2006-08-25 17:58:00,1.57947,1.57959,1.57931,1.57948,191799999.0
2006-08-25 17:59:00,1.57956,1.57968,1.5794,1.57949,289900000.0
2006-08-25 18:00:00,1.57974,1.57988,1.57955,1.57978,394199997.0
2006-08-25 18:01:00,1.58,1.58,1.5799,1.5799,1629799999.0
2006-08-25 18:02:00,1.5798,1.5799,1.5798,1.5799,1629799999.0
2006-08-25 18:03:00,1.5798,1.5799,1.5798,1.5799,1629799999.0
2006-08-25 18:04:00,1.5798,1.5798,1.5798,1.5798,1629799999.0
2006-08-25 18:05:00,1.5799,1.5799,1.5798,1.5798,1629799999.0
2006-08-25 18:06:00,1.5797,1.5797,1.5797,1.5797,1629799999.0
2006-08-25 18:08:00,1.5798,1.5798,1.5797,1.5797,1629799999.0
2006-08-25 18:09:00,1.5794,1.57974,1.5794,1.5796,1629799999.0
2006-08-25 18:10:00,1.57968,1.57968,1.57944,1.57946,1956499998.0
2006-08-25 18:11:00,1.57951,1.57968,1.57941,1.57963,1529700006.0
2006-08-25 18:12:00,1.57968,1.57968,1.57951,1.57954,1964300002.0
2006-08-25 18:13:00,1.57958,1.57966,1.57941,1.57957,1461500010.0
2006-08-25 18:14:00,1.5798,1.5798,1.5797,1.5798,742300006.0
2006-08-25 18:15:00,1.57953,1.57969,1.57947,1.57969,742300006.0
2006-08-25 18:17:00,1.57963,1.57974,1.57946,1.57966,1944800003.0
2006-08-25 18:18:00,1.57963,1.57972,1.57947,1.57965,777000006.0
2006-08-25 18:19:00,1.57965,1.57972,1.57943,1.57965,2090900015.0
2006-08-25 18:20:00,1.57972,1.57981,1.57955,1.57964,1879300012.0
2006-08-25 18:21:00,1.57975,1.57987,1.57957,1.57967,556400001.0
2006-08-25 18:22:00,1.57968,1.57975,1.57956,1.5796,1087899998.0
2006-08-25 18:23:00,1.5797,1.5799,1.5797,1.5799,1341300003.0
2006-08-25 18:24:00,1.58,1.5801,1.58,1.5801,1341300003.0
2006-08-25 18:25:00,1.58,1.5801,1.58,1.5801,1341300003.0
2006-08-25 18:26:00,1.5802,1.5802,1.58,1.58,1341300003.0
2006-08-25 18:27:00,1.58015,1.58015,1.57968,1.57986,1341300003.0
2006-08-25 18:28:00,1.5799,1.5799,1.5799,1.5799,1922700010.0
2006-08-25 18:29:00,1.57986,1.58,1.57982,1.57995,1922700010.0
2006-08-25 18:30:00,1.57994,1.58006,1.57983,1.5799,998999995.0
2006-08-25 18:31:00,1.57993,1.58009,1.57991,1.58006,1249200003.0
2006-08-25 18:32:00,1.58005,1.58005,1.57977,1.5798,1321900002.0
2006-08-25 18:33:00,1.57998,1.58005,1.57985,1.57996,2101000004.0
2006-08-25 18:34:00,1.5799,1.58,1.5799,1.58,2065699995.0
2006-08-25 18:35:00,1.57995,1.58002,1.57986,1.57991,2065699995.0
2006-08-25 18:36:00,1.57994,1.57994,1.57964,1.57973,1270800001.0
2006-08-25 18:37:00,1.5798,1.5799,1.5798,1.5798,1449300001.0
2006-08-25 18:38:00,1.57966,1.57977,1.57936,1.57947,1449300001.0
2006-08-25 18:39:00,1.57965,1.57979,1.57958,1.57974,2013099998.0
2006-08-25 18:40:00,1.5798,1.5798,1.5798,1.5798,954199999.0
2006-08-25 18:41:00,1.57965,1.57976,1.57953,1.57961,954199999.0
2006-08-25 18:42:00,1.57977,1.57986,1.57961,1.57968,1456900012.0
2006-08-25 18:43:00,1.57984,1.57984,1.57963,1.57967,406299999.0
2006-08-25 18:44:00,1.57977,1.57985,1.57955,1.57956,882399998.0
2006-08-25 18:45:00,1.57966,1.57972,1.57948,1.57955,549000003.0
2006-08-25 18:46:00,1.5797,1.57978,1.57948,1.57948,357600000.0
2006-08-25 18:47:00,1.57965,1.57972,1.57954,1.57961,282800002.0
2006-08-25 18:48:00,1.57972,1.57978,1.57956,1.5796,1241799991.0
2006-08-25 18:49:00,1.57977,1.57978,1.57962,1.5797,506499991.0
2006-08-25 18:50:00,1.5796,1.5797,1.57953,1.57967,745600004.0
2006-08-25 18:51:00,1.57961,1.57978,1.57951,1.57965,1403799998.0
2006-08-25 18:52:00,1.5797,1.57978,1.57957,1.5797,1346000005.0
2006-08-25 18:53:00,1.57972,1.57978,1.57951,1.57968,1221300007.0
2006-08-25 18:54:00,1.57961,1.57983,1.57961,1.57978,616899997.0
2006-08-25 18:55:00,1.57982,1.57983,1.57959,1.57959,1482900001.0
2006-08-25 18:56:00,1.57976,1.57979,1.57961,1.57971,864699999.0
2006-08-25 18:57:00,1.57975,1.57978,1.57961,1.5797,706600003.0
2006-08-25 18:58:00,1.57977,1.57978,1.57958,1.57962,902299991.0
2006-08-25 18:59:00,1.57964,1.57985,1.57963,1.57967,1639800009.0
2006-08-25 19:00:00,1.5796,1.57986,1.5796,1.57972,488100007.0
2006-08-25 19:01:00,1.5797,1.57986,1.57961,1.57982,377200004.0
2006-08-25 19:02:00,1.57963,1.57986,1.57963,1.5798,958800015.0
2006-08-25 19:03:00,1.5797,1.5798,1.5797,1.5798,700099993.0
2006-08-25 19:04:00,1.57977,1.57977,1.57962,1.57962,235800004.0
2006-08-25 19:05:00,1.57972,1.57983,1.5796,1.57975,765599995.0
2006-08-25 19:06:00,1.57976,1.57984,1.57962,1.57968,1286799999.0
2006-08-25 19:07:00,1.57975,1.57978,1.57955,1.57955,874100002.0
2006-08-25 19:08:00,1.57972,1.57986,1.57964,1.57972,1475799999.0
2006-08-25 19:09:00,1.57972,1.57991,1.57965,1.57978,1464600009.0
2006-08-25 19:10:00,1.57966,1.57991,1.57965,1.57991,971600012.0
2006-08-25 19:11:00,1.5799,1.5799,1.57971,1.57975,1157299998.0
2006-08-25 19:12:00,1.5797,1.57988,1.5797,1.57988,851300002.0
2006-08-25 19:13:00,1.57978,1.57995,1.57974,1.57995,328400003.0
2006-08-25 19:14:00,1.5798,1.57995,1.5798,1.57995,281599998.0
2006-08-25 19:15:00,1.57995,1.57998,1.57984,1.5799,1326100013.0
2006-08-25 19:16:00,1.57989,1.57995,1.57976,1.57988,504399997.0
2006-08-25 19:17:00,1.57995,1.57998,1.5797,1.5797,746500001.0
2006-08-25 19:18:00,1.57993,1.57995,1.57975,1.57977,744199999.0
2006-08-25 19:19:00,1.57989,1.57999,1.57978,1.57987,800400004.0
2006-08-25 19:20:00,1.57992,1.57992,1.5796,1.57966,1014500004.0
2006-08-25 19:21:00,1.5796,1.57978,1.57958,1.5797,1193199986.0
2006-08-25 19:22:00,1.57975,1.57975,1.57957,1.57957,280399999.0
2006-08-25 19:23:00,1.57958,1.5797,1.57949,1.57965,655899999.0
2006-08-25 19:24:00,1.57953,1.57975,1.57953,1.57975,500300004.0
2006-08-25 19:25:00,1.57957,1.57975,1.57954,1.57967,789799997.0
2006-08-25 19:26:00,1.57977,1.57983,1.57957,1.57977,831700002.0
2006-08-25 19:27:00,1.5797,1.57975,1.57956,1.57956,1398100001.0
2006-08-25 19:28:00,1.57968,1.57975,1.57958,1.57958,380000004.0
2006-08-25 19:29:00,1.57968,1.57975,1.57948,1.57948,934700007.0
2006-08-25 19:31:00,1.57975,1.57975,1.57949,1.57956,1387699994.0
2006-08-25 19:32:00,1.57959,1.57981,1.57958,1.57972,674400004.0
2006-08-25 19:33:00,1.57961,1.5798,1.57959,1.57972,695700004.0
2006-08-25 19:34:00,1.57964,1.5798,1.57952,1.57972,1875699990.0
2006-08-25 19:35:00,1.5797,1.57975,1.57942,1.57967,705099999.0
2006-08-25 19:36:00,1.57964,1.57973,1.57939,1.57964,833600007.0
2006-08-25 19:37:00,1.5797,1.57975,1.57958,1.57968,411400003.0
2006-08-25 19:38:00,1.5796,1.57975,1.5796,1.57973,702800001.0
2006-08-25 19:39:00,1.57952,1.57975,1.57946,1.57965,1421700006.0
2006-08-25 19:40:00,1.5797,1.5797,1.57954,1.57956,540900001.0
2006-08-25 19:41:00,1.5796,1.5797,1.5796,1.5797,694700003.0
2006-08-25 19:42:00,1.5796,1.57978,1.57956,1.57978,699299992.0
2006-08-25 19:43:00,1.57972,1.57978,1.57962,1.5797,554300004.0
2006-08-25 19:44:00,1.57978,1.57984,1.57968,1.57969,783200005.0
2006-08-25 19:45:00,1.5798,1.57988,1.57965,1.5798,228399998.0
2006-08-25 19:46:00,1.57988,1.57988,1.57965,1.5798,623199999.0
2006-08-25 19:47:00,1.57978,1.57994,1.57967,1.57979,194300000.0
2006-08-25 19:48:00,1.57987,1.57993,1.5798,1.57985,610299999.0
2006-08-25 19:49:00,1.57985,1.57991,1.57968,1.57991,1395199994.0
2006-08-25 19:50:00,1.57987,1.57998,1.57973,1.5799,125100000.0
2006-08-25 19:51:00,1.5799,1.58004,1.5799,1.58004,499799997.0
2006-08-25 19:52:00,1.57997,1.58005,1.5799,1.58005,392100000.0
2006-08-25 19:53:00,1.57997,1.58005,1.57981,1.57997,497500004.0
2006-08-25 19:54:00,1.57998,1.58003,1.57986,1.57986,306300005.0
2006-08-25 19:55:00,1.58001,1.58004,1.57985,1.57991,576999994.0
2006-08-25 19:56:00,1.57997,1.58033,1.57997,1.58028,1284700002.0
2006-08-25 19:57:00,1.58019,1.58034,1.58014,1.58029,1800000001.0
2006-08-25 19:58:00,1.58031,1.58046,1.58018,1.58019,1682900007.0
2006-08-25 19:59:00,1.58035,1.58054,1.58028,1.58043,1250200003.0
2006-08-25 20:00:00,1.58044,1.58056,1.58035,1.58047,845599997.0
2006-08-25 20:01:00,1.58039,1.58053,1.5803,1.58033,542199998.0
2006-08-25 20:02:00,1.58046,1.58049,1.58029,1.58036,444500002.0
2006-08-25 20:03:00,1.5803,1.58041,1.58028,1.58041,226500004.0
2006-08-25 20:04:00,1.58038,1.58041,1.58027,1.58035,364999999.0
2006-08-25 20:05:00,1.58027,1.58038,1.58022,1.58037,315100004.0
2006-08-25 20:06:00,1.58034,1.58043,1.58031,1.58036,528200004.0
2006-08-25 20:07:00,1.58032,1.58038,1.58027,1.58029,347599996.0
2006-08-25 20:08:00,1.58036,1.58037,1.5802,1.58022,1472700005.0
2006-08-25 20:09:00,1.58022,1.58036,1.5802,1.58033,324399999.0
2006-08-25 20:10:00,1.58025,1.58035,1.58021,1.58033,429500000.0
2006-08-25 20:11:00,1.58035,1.58035,1.58021,1.58025,781000003.0
2006-08-25 20:12:00,1.58019,1.58037,1.58019,1.58035,256599997.0
2006-08-25 20:13:00,1.58032,1.58043,1.58021,1.58025,1432500006.0
2006-08-25 20:14:00,1.58026,1.5804,1.5802,1.58035,505900000.0
2006-08-25 20:15:00,1.58025,1.58035,1.58025,1.58033,745200002.0
2006-08-25 20:16:00,1.58035,1.58043,1.58027,1.58035,2075300000.0
2006-08-25 20:17:00,1.58033,1.58042,1.58024,1.58042,518599995.0
2006-08-25 20:18:00,1.58033,1.5804,1.58025,1.58035,655500001.0
2006-08-25 20:21:00,1.58019,1.5804,1.58019,1.58033,731100001.0
2006-08-25 20:22:00,1.58026,1.58042,1.58026,1.5804,563099993.0
2006-08-25 20:23:00,1.5803,1.58044,1.5802,1.58039,1270300007.0
2006-08-25 20:24:00,1.58045,1.58045,1.5802,1.58029,622199999.0
2006-08-25 20:25:00,1.5804,1.58047,1.5802,1.58034,781600001.0
2006-08-25 20:26:00,1.58039,1.58045,1.58034,1.58042,447500003.0
2006-08-25 20:27:00,1.58038,1.5805,1.5803,1.5805,504900001.0
2006-08-25 20:28:00,1.5804,1.5805,1.5804,1.5805,1673600009.0
2006-08-25 20:29:00,1.58051,1.58062,1.58018,1.58032,1673600009.0
2006-08-25 20:31:00,1.5804,1.5804,1.5804,1.5804,653899998.0
2006-08-25 20:33:00,1.58042,1.58049,1.58022,1.58022,653899998.0
2006-08-25 20:34:00,1.58036,1.58039,1.58015,1.58017,292899998.0
2006-08-25 20:35:00,1.58035,1.58043,1.5802,1.58031,685400006.0
2006-08-25 20:36:00,1.58025,1.58053,1.58021,1.5805,735399997.0
2006-08-25 20:37:00,1.58053,1.5806,1.58031,1.58031,735599995.0
2006-08-25 20:38:00,1.5804,1.5805,1.5804,1.5804,1184500008.0
2006-08-25 20:39:00,1.58014,1.58039,1.58014,1.58033,1184500008.0
2006-08-25 20:40:00,1.58029,1.58048,1.58022,1.58036,1110299991.0
2006-08-25 20:41:00,1.58029,1.58045,1.58013,1.58045,511800005.0
2006-08-25 20:42:00,1.58038,1.58043,1.5801,1.5801,426199992.0
2006-08-25 20:43:00,1.5803,1.58047,1.5802,1.58035,661400003.0
2006-08-25 20:44:00,1.58016,1.5804,1.58014,1.58033,1217500008.0
2006-08-25 20:45:00,1.58035,1.5804,1.58019,1.58035,980100006.0
2006-08-25 20:46:00,1.58042,1.58049,1.58019,1.58048,304400000.0
2006-08-25 20:47:00,1.58028,1.5804,1.58015,1.5804,758600004.0
2006-08-25 20:48:00,1.5802,1.58048,1.5802,1.5804,1360200002.0
2006-08-25 20:49:00,1.58035,1.58048,1.58018,1.58032,852200010.0
2006-08-25 20:50:00,1.58028,1.58035,1.58012,1.58033,1731299996.0
2006-08-25 20:51:00,1.58021,1.5803,1.58013,1.58021,416799997.0
2006-08-25 20:52:00,1.58025,1.58026,1.58,1.58005,1400300004.0
2006-08-25 20:53:00,1.58002,1.58019,1.57999,1.5801,1523300005.0
2006-08-25 20:54:00,1.58005,1.58013,1.5799,1.57995,877500000.0
2006-08-25 20:55:00,1.57993,1.58005,1.5799,1.58005,563199997.0
2006-08-25 20:56:00,1.5802,1.5802,1.5801,1.5801,1424200006.0
2006-08-25 20:57:00,1.5802,1.5804,1.5801,1.5804,1424200006.0
2006-08-25 20:58:00,1.5805,1.5805,1.5803,1.5804,1424200006.0
2006-08-25 20:59:00,1.5805,1.5805,1.5804,1.5804,1424200006.0
2006-08-25 21:00:00,1.5805,1.5805,1.5804,1.5804,1424200006.0
2006-08-25 21:02:00,1.58025,1.58042,1.5802,1.58038,1424200006.0
2006-08-25 21:03:00,1.58041,1.58055,1.5803,1.58034,1611400008.0
2006-08-25 21:04:00,1.58028,1.5804,1.5802,1.58035,171300001.0
2006-08-25 21:05:00,1.58041,1.58052,1.58025,1.58033,1084100001.0
2006-08-25 21:06:00,1.58034,1.58046,1.58017,1.58035,614300000.0
2006-08-25 21:07:00,1.58033,1.58033,1.58011,1.58011,473500007.0
2006-08-25 21:08:00,1.58015,1.58023,1.58004,1.58017,316600003.0
2006-08-25 21:09:00,1.58006,1.5802,1.58,1.58012,438699995.0
2006-08-25 21:10:00,1.5802,1.58025,1.58013,1.58016,876100005.0
2006-08-25 21:11:00,1.58019,1.58019,1.57999,1.58012,494900005.0
2006-08-25 21:12:00,1.58007,1.58023,1.58001,1.58019,284000000.0
2006-08-25 21:13:00,1.58009,1.58033,1.58008,1.58033,703700002.0
2006-08-25 21:14:00,1.58021,1.58035,1.58013,1.58035,753300002.0
2006-08-25 21:15:00,1.58031,1.58031,1.58002,1.58002,789900001.0
2006-08-25 21:16:00,1.57993,1.58025,1.57993,1.5802,711099992.0
2006-08-25 21:17:00,1.58017,1.58021,1.58001,1.58001,1774799997.0
2006-08-25 21:18:00,1.58013,1.58026,1.57995,1.57995,735600000.0
2006-08-25 21:19:00,1.58016,1.58017,1.57991,1.57991,605900002.0
2006-08-25 21:22:00,1.58015,1.58027,1.57999,1.58019,1726600015.0
2006-08-25 21:23:00,1.58023,1.58025,1.58002,1.58002,1315300012.0
2006-08-25 21:24:00,1.5802,1.5802,1.58002,1.58009,536199998.0
2006-08-25 21:25:00,1.58009,1.58025,1.57981,1.58015,1117100004.0
2006-08-25 21:26:00,1.58004,1.5802,1.58002,1.58012,463199997.0
2006-08-25 21:27:00,1.58012,1.58024,1.58005,1.58024,649099997.0
2006-08-25 21:28:00,1.5802,1.58025,1.58005,1.58005,608299999.0
2006-08-25 21:29:00,1.58009,1.58027,1.58001,1.58027,384999999.0
2006-08-25 21:30:00,1.58011,1.58025,1.58005,1.58025,406600004.0
2006-08-25 21:31:00,1.58008,1.58024,1.58002,1.58005,737400007.0
2006-08-25 21:32:00,1.58022,1.58028,1.57995,1.57997,2073600002.0
2006-08-25 21:33:00,1.5801,1.58028,1.5801,1.58018,212499999.0
2006-08-25 21:34:00,1.58015,1.58032,1.58013,1.58025,1389200001.0
2006-08-25 21:35:00,1.58025,1.5803,1.58013,1.58015,1065100002.0
2006-08-25 21:36:00,1.58015,1.58027,1.58007,1.58017,247900001.0
2006-08-25 21:37:00,1.58015,1.5802,1.57999,1.57999,444100003.0
2006-08-25 21:38:00,1.58012,1.5802,1.57997,1.5802,327000000.0
2006-08-25 21:39:00,1.58015,1.58021,1.58005,1.58021,158399999.0
2006-08-25 21:40:00,1.5802,1.58025,1.58003,1.58005,452299998.0
2006-08-25 21:41:00,1.58003,1.58025,1.58003,1.5802,795200004.0
2006-08-25 21:42:00,1.58014,1.58036,1.58014,1.58024,540799997.0
2006-08-25 21:43:00,1.5803,1.58039,1.58016,1.58025,1127400002.0
2006-08-25 21:44:00,1.58036,1.58046,1.58032,1.58035,1529500005.0
2006-08-25 21:45:00,1.58033,1.58053,1.58033,1.58053,660000004.0
2006-08-25 21:46:00,1.58053,1.58063,1.58034,1.58048,1325800006.0
2006-08-25 21:47:00,1.58044,1.58062,1.58038,1.58046,1215200001.0
2006-08-25 21:48:00,1.5803,1.58056,1.58028,1.58056,365800001.0
2006-08-25 21:49:00,1.58057,1.58057,1.58029,1.5803,1386400000.0
2006-08-25 21:50:00,1.58044,1.58044,1.58026,1.58033,234799998.0
2006-08-25 21:51:00,1.58035,1.5805,1.5803,1.58045,922899990.0
2006-08-25 21:52:00,1.5805,1.58058,1.58031,1.58031,1727100010.0
2006-08-25 21:53:00,1.5805,1.58058,1.58041,1.58048,530800007.0
2006-08-25 21:54:00,1.58045,1.58055,1.58043,1.58043,302899995.0
2006-08-25 21:55:00,1.58053,1.58057,1.58032,1.58039,347399999.0
2006-08-25 21:56:00,1.58047,1.58054,1.58039,1.58043,808800004.0
2006-08-25 21:57:00,1.58047,1.58055,1.58037,1.58047,441800003.0
2006-08-25 21:58:00,1.58046,1.58062,1.58041,1.58062,809200004.0
2006-08-25 21:59:00,1.58058,1.58065,1.58046,1.5805,1188799993.0
2006-08-25 22:00:00,1.58054,1.58077,1.58048,1.58069,761399999.0
2006-08-25 22:01:00,1.58072,1.58079,1.58069,1.58072,305300000.0
2006-08-25 22:02:00,1.58078,1.581,1.58065,1.58069,1103500006.0
2006-08-25 22:03:00,1.58082,1.58096,1.58067,1.58096,402400000.0
2006-08-25 22:04:00,1.58087,1.58094,1.5807,1.5809,645799997.0
2006-08-25 22:05:00,1.58099,1.58125,1.58098,1.58116,270700000.0
2006-08-25 22:06:00,1.58116,1.58143,1.58108,1.58114,625100011.0
2006-08-25 22:07:00,1.58095,1.58109,1.58082,1.58092,219900000.0
2006-08-25 22:08:00,1.58089,1.58105,1.58087,1.58105,376100002.0
2006-08-25 22:09:00,1.58098,1.58112,1.58085,1.58112,425899996.0
2006-08-25 22:10:00,1.58117,1.58122,1.58101,1.58101,327500001.0
2006-08-25 22:11:00,1.5812,1.5812,1.58105,1.58105,148900002.0
2006-08-25 22:12:00,1.58123,1.58135,1.58117,1.5812,803300003.0
2006-08-25 22:13:00,1.58105,1.58126,1.58105,1.58118,290600004.0
2006-08-25 22:14:00,1.58118,1.58118,1.58092,1.58097,408099997.0
2006-08-25 22:15:00,1.581,1.58113,1.58086,1.58091,604500005.0
2006-08-25 22:16:00,1.58085,1.581,1.58085,1.581,259000004.0
2006-08-25 22:17:00,1.58105,1.58112,1.58105,1.58112,102100001.0
2006-08-25 22:18:00,1.58105,1.58113,1.58086,1.58092,321799999.0
2006-08-25 22:19:00,1.58098,1.58103,1.58074,1.5809,307900001.0
2006-08-25 22:20:00,1.58082,1.58099,1.58075,1.58082,353700001.0
2006-08-25 22:21:00,1.58076,1.58092,1.58073,1.58089,141500001.0
2006-08-25 22:22:00,1.58083,1.58102,1.58072,1.58095,987200004.0
2006-08-25 22:23:00,1.581,1.581,1.5808,1.5808,319800003.0
2006-08-25 22:24:00,1.58088,1.58092,1.58067,1.58067,211000002.0
2006-08-25 22:25:00,1.5809,1.5809,1.5806,1.5806,723899996.0
2006-08-25 22:26:00,1.58059,1.58091,1.58059,1.58077,606900004.0
2006-08-25 22:27:00,1.58063,1.58087,1.58045,1.58071,234600000.0
2006-08-25 22:28:00,1.58059,1.58086,1.58057,1.58074,648399998.0
2006-08-25 22:29:00,1.58075,1.58084,1.58057,1.5807,990199997.0
2006-08-25 22:30:00,1.5808,1.5809,1.58063,1.58075,772199996.0
2006-08-25 22:31:00,1.58056,1.58077,1.58043,1.58077,334400002.0
2006-08-25 22:32:00,1.5808,1.5808,1.58065,1.58065,111100000.0
2006-08-25 22:33:00,1.58067,1.58091,1.58064,1.58091,181199999.0
2006-08-25 22:34:00,1.58083,1.5809,1.58073,1.58085,453599998.0
2006-08-25 22:35:00,1.58089,1.58092,1.58071,1.58079,274399996.0
2006-08-25 22:36:00,1.5809,1.58092,1.58067,1.58082,502099998.0
2006-08-25 22:37:00,1.58086,1.58092,1.58067,1.58078,354099994.0
2006-08-25 22:38:00,1.58071,1.58091,1.58069,1.58087,298200000.0
2006-08-25 22:39:00,1.58057,1.58085,1.58049,1.58085,556500004.0
2006-08-25 22:40:00,1.58067,1.5809,1.58059,1.5809,822200000.0
2006-08-25 22:41:00,1.58072,1.58094,1.58072,1.58094,461300000.0
2006-08-25 22:42:00,1.58077,1.58104,1.58077,1.58094,619000005.0
2006-08-25 22:43:00,1.58087,1.58098,1.58058,1.5809,1286600006.0
2006-08-25 22:44:00,1.58086,1.58086,1.58055,1.58072,425199998.0
2006-08-25 22:45:00,1.58072,1.58085,1.58055,1.58075,162300001.0
2006-08-25 22:46:00,1.58078,1.58078,1.5805,1.5805,164400000.0
2006-08-25 22:47:00,1.58066,1.5808,1.58059,1.58076,172199998.0
2006-08-25 22:48:00,1.58075,1.58078,1.58053,1.58063,459400002.0
2006-08-25 22:49:00,1.58085,1.5809,1.58065,1.58065,773000005.0
2006-08-25 22:50:00,1.58087,1.58093,1.58068,1.58068,248699994.0
2006-08-25 22:51:00,1.5808,1.58084,1.58053,1.58084,576699998.0
2006-08-25 22:52:00,1.58082,1.58082,1.58044,1.5805,585400003.0
2006-08-25 22:53:00,1.5807,1.5808,1.58064,1.5808,152300000.0
2006-08-25 22:54:00,1.58068,1.58088,1.58061,1.58077,513000005.0
2006-08-25 22:55:00,1.58071,1.58084,1.58063,1.58077,290900001.0
2006-08-25 22:56:00,1.58075,1.58082,1.58063,1.58071,66299999.0
2006-08-25 22:57:00,1.58067,1.5809,1.58067,1.58081,336900005.0
2006-08-25 22:58:00,1.58083,1.58084,1.58063,1.58075,216599998.0
2006-08-25 22:59:00,1.58075,1.5808,1.58036,1.58036,469200002.0
2006-08-27 23:00:00,1.5807,1.58113,1.58009,1.58039,321100005.0
2006-08-27 23:01:00,1.58033,1.58085,1.58033,1.58064,351700003.0
2006-08-27 23:02:00,1.58081,1.58115,1.58065,1.58072,262999999.0
2006-08-27 23:03:00,1.58105,1.5812,1.58078,1.58085,258500001.0
2006-08-27 23:04:00,1.58053,1.58097,1.58037,1.58074,328400002.0
2006-08-27 23:05:00,1.58064,1.581,1.58045,1.58086,419099998.0
2006-08-27 23:06:00,1.58081,1.58118,1.58056,1.58067,391000002.0
2006-08-27 23:07:00,1.58076,1.58093,1.5807,1.58075,187999999.0
2006-08-27 23:08:00,1.58097,1.58112,1.5807,1.58091,182599998.0
2006-08-27 23:09:00,1.58082,1.58091,1.58072,1.58077,352899997.0
2006-08-27 23:10:00,1.58082,1.58108,1.58012,1.58013,256699999.0
2006-08-27 23:11:00,1.57994,1.5808,1.5799,1.5806,359300000.0
2006-08-27 23:12:00,1.58089,1.58115,1.58086,1.58092,263500001.0
2006-08-27 23:13:00,1.58088,1.58103,1.58079,1.58079,430500007.0
2006-08-27 23:14:00,1.58105,1.58109,1.58048,1.58085,384500001.0
2006-08-27 23:15:00,1.58086,1.58126,1.5808,1.58126,303700002.0
2006-08-27 23:16:00,1.58127,1.58127,1.58072,1.58098,267900000.0
2006-08-27 23:17:00,1.58102,1.58121,1.58025,1.58033,363500002.0
2006-08-27 23:18:00,1.58047,1.58137,1.58047,1.58129,341599996.0
2006-08-27 23:19:00,1.58132,1.58141,1.58068,1.58068,261899999.0
2006-08-27 23:20:00,1.58047,1.58055,1.58027,1.58029,342800000.0
2006-08-27 23:21:00,1.58038,1.58081,1.58038,1.58081,217500001.0
2006-08-27 23:22:00,1.58066,1.58083,1.58063,1.58082,232600003.0
2006-08-27 23:23:00,1.58077,1.58091,1.58077,1.58091,59500000.0
2006-08-27 23:24:00,1.58047,1.58063,1.58038,1.58045,140500000.0
2006-08-27 23:25:00,1.58009,1.58037,1.58009,1.58019,257300003.0
2006-08-27 23:26:00,1.58042,1.58105,1.58042,1.581,380700005.0
2006-08-27 23:27:00,1.58104,1.58112,1.58104,1.58112,106200000.0
2006-08-27 23:28:00,1.58108,1.58114,1.58089,1.58095,111399999.0
2006-08-27 23:29:00,1.58085,1.58115,1.58085,1.58097,284000003.0
2006-08-27 23:30:00,1.5809,1.58115,1.58083,1.58104,263100000.0
2006-08-27 23:31:00,1.5811,1.58119,1.58101,1.58109,452600015.0
2006-08-27 23:32:00,1.58091,1.5812,1.58059,1.5809,276199995.0
2006-08-27 23:33:00,1.58093,1.58097,1.58051,1.58051,277399997.0
2006-08-27 23:34:00,1.58075,1.58081,1.58015,1.58021,147700001.0
2006-08-27 23:35:00,1.58035,1.58065,1.58035,1.58043,90300000.0
2006-08-27 23:36:00,1.58103,1.58103,1.5805,1.58064,194099998.0
2006-08-27 23:37:00,1.58061,1.58115,1.58061,1.58089,302100004.0
2006-08-27 23:38:00,1.58097,1.58097,1.58021,1.58021,188000001.0
2006-08-27 23:39:00,1.58035,1.58102,1.58035,1.58084,134900000.0
2006-08-27 23:40:00,1.58102,1.58103,1.58054,1.5806,302500002.0
2006-08-27 23:41:00,1.58083,1.58083,1.58043,1.58043,172599999.0
2006-08-27 23:42:00,1.58035,1.58052,1.58026,1.5804,472900000.0
2006-08-27 23:43:00,1.58039,1.58047,1.58036,1.58045,36900000.0
2006-08-27 23:44:00,1.5804,1.5805,1.58025,1.58041,432300002.0
2006-08-27 23:45:00,1.58038,1.58052,1.58032,1.58034,294199998.0
2006-08-27 23:46:00,1.58045,1.5805,1.58027,1.58042,298000005.0
2006-08-27 23:47:00,1.58035,1.58045,1.58035,1.58045,42700000.0
2006-08-27 23:48:00,1.58045,1.58045,1.5803,1.5803,149400002.0
2006-08-27 23:49:00,1.58045,1.58052,1.58027,1.5804,84699998.0
2006-08-27 23:50:00,1.58035,1.5805,1.58035,1.5805,68900000.0
2006-08-27 23:51:00,1.58036,1.5805,1.58036,1.58045,279300003.0
2006-08-27 23:52:00,1.58036,1.5805,1.58024,1.5805,200500001.0
2006-08-27 23:53:00,1.58042,1.5805,1.58023,1.58041,237299998.0
2006-08-27 23:54:00,1.58036,1.5805,1.58017,1.58035,172700002.0
2006-08-27 23:55:00,1.58045,1.58045,1.58027,1.58027,124500000.0
2006-08-27 23:56:00,1.58042,1.58042,1.5803,1.5803,24900000.0
2006-08-27 23:57:00,1.5805,1.58052,1.58028,1.58028,253300002.0
2006-08-27 23:58:00,1.58027,1.58045,1.58027,1.58045,66500000.0
2006-08-27 23:59:00,1.58045,1.5805,1.58037,1.58043,51100000.0
2006-08-28 00:00:00,1.58045,1.5805,1.58045,1.5805,67099999.0
2006-08-28 00:01:00,1.58025,1.5804,1.58025,1.5804,4800000.0
2006-08-28 00:02:00,1.58045,1.5805,1.58039,1.5804,163800001.0
2006-08-28 00:03:00,1.58047,1.5805,1.58041,1.58044,109400001.0
2006-08-28 00:04:00,1.58029,1.58045,1.58029,1.58045,176800002.0
2006-08-28 00:05:00,1.58041,1.5805,1.58035,1.58039,263400000.0
2006-08-28 00:06:00,1.5804,1.5804,1.58025,1.58025,57500000.0
2006-08-28 00:07:00,1.58027,1.5805,1.58022,1.5805,208500001.0
2006-08-28 00:08:00,1.58042,1.58045,1.58031,1.58034,60000000.0
2006-08-28 00:09:00,1.58043,1.5805,1.58026,1.58042,211100001.0
2006-08-28 00:10:00,1.58043,1.58061,1.58043,1.58055,193300002.0
2006-08-28 00:11:00,1.58063,1.58065,1.5805,1.58051,360500005.0
2006-08-28 00:12:00,1.58055,1.58063,1.58043,1.58053,45600000.0
2006-08-28 00:13:00,1.58065,1.58065,1.58042,1.58042,181599999.0
2006-08-28 00:14:00,1.58046,1.5806,1.58046,1.5806,193400000.0
2006-08-28 00:15:00,1.5806,1.5806,1.5805,1.5805,56000001.0
2006-08-28 00:16:00,1.5806,1.5806,1.5805,1.5805,44300000.0
2006-08-28 00:17:00,1.58047,1.58067,1.58037,1.5806,243699997.0
2006-08-28 00:18:00,1.58044,1.58068,1.58039,1.58068,405400000.0
2006-08-28 00:19:00,1.58065,1.58065,1.5806,1.5806,49600002.0
2006-08-28 00:20:00,1.58056,1.58067,1.58038,1.5806,356600000.0
2006-08-28 00:21:00,1.5806,1.58065,1.58039,1.58043,176200001.0
2006-08-28 00:22:00,1.5804,1.5806,1.5804,1.5806,109300000.0
2006-08-28 00:23:00,1.58049,1.5806,1.58045,1.58057,79899998.0
2006-08-28 00:24:00,1.5806,1.58065,1.58034,1.58034,227500002.0
2006-08-28 00:25:00,1.5806,1.58068,1.58042,1.5806,375900001.0
2006-08-28 00:26:00,1.5807,1.5807,1.5805,1.5805,108999996.0
2006-08-28 00:27:00,1.58055,1.58065,1.58055,1.58065,37500000.0
2006-08-28 00:28:00,1.58063,1.5807,1.58049,1.58049,301300001.0
2006-08-28 00:29:00,1.58055,1.58065,1.58055,1.58065,116600000.0
2006-08-28 00:30:00,1.58067,1.58067,1.58042,1.58051,289599999.0
2006-08-28 00:31:00,1.58044,1.58063,1.58044,1.58063,112700000.0
2006-08-28 00:32:00,1.58046,1.58058,1.58044,1.58057,140699996.0
2006-08-28 00:33:00,1.58049,1.58065,1.58046,1.5806,203799998.0
2006-08-28 00:34:00,1.5806,1.58067,1.58044,1.5805,450300000.0
2006-08-28 00:35:00,1.5805,1.5806,1.5805,1.5806,16000000.0
2006-08-28 00:36:00,1.5806,1.58065,1.5806,1.58065,115500001.0
2006-08-28 00:37:00,1.5806,1.58065,1.5806,1.58065,36800001.0
2006-08-28 00:38:00,1.58049,1.58068,1.58049,1.58061,130100000.0
2006-08-28 00:39:00,1.58055,1.58065,1.58055,1.58065,51100001.0
2006-08-28 00:40:00,1.5807,1.58076,1.58062,1.58065,270799999.0
2006-08-28 00:41:00,1.58075,1.58079,1.58061,1.58067,198700001.0
2006-08-28 00:42:00,1.5807,1.58087,1.58067,1.58078,317199997.0
2006-08-28 00:43:00,1.58067,1.58085,1.58056,1.58085,294000000.0
2006-08-28 00:44:00,1.58065,1.58087,1.58065,1.58077,206999999.0
2006-08-28 00:45:00,1.58077,1.58085,1.58063,1.58064,192200001.0
2006-08-28 00:46:00,1.58075,1.58088,1.58062,1.58067,171100002.0
2006-08-28 00:47:00,1.58073,1.58082,1.58067,1.58067,339400002.0
2006-08-28 00:48:00,1.58077,1.58089,1.58072,1.58081,154100001.0
2006-08-28 00:49:00,1.5808,1.58085,1.58067,1.58071,218500000.0
2006-08-28 00:50:00,1.58073,1.58089,1.58069,1.58078,314199999.0
2006-08-28 00:51:00,1.58071,1.58097,1.58053,1.58088,253300004.0
2006-08-28 00:52:00,1.58092,1.581,1.58076,1.581,288800004.0
2006-08-28 00:53:00,1.58092,1.581,1.58077,1.58083,279099996.0
2006-08-28 00:54:00,1.58088,1.581,1.58081,1.58085,329800003.0
2006-08-28 00:55:00,1.58095,1.58102,1.58079,1.58085,499899998.0
2006-08-28 00:56:00,1.5809,1.58095,1.58075,1.58083,98100000.0
2006-08-28 00:57:00,1.58088,1.58102,1.58072,1.58079,395400003.0
2006-08-28 00:58:00,1.58091,1.581,1.58072,1.58085,171400000.0
2006-08-28 00:59:00,1.57944,1.57982,1.57791,1.57971,373799999.0
2006-08-28 01:00:00,1.58001,1.58001,1.57684,1.57716,147000000.0
2006-08-28 01:01:00,1.57703,1.5806,1.57703,1.58022,342000001.0
2006-08-28 01:02:00,1.57904,1.57997,1.57802,1.57997,252399999.0
2006-08-28 01:03:00,1.58094,1.58116,1.58082,1.58103,26400000.0
2006-08-28 01:04:00,1.58124,1.58128,1.58104,1.58125,468299997.0
2006-08-28 01:05:00,1.5811,1.58125,1.58106,1.58117,392200012.0
2006-08-28 01:06:00,1.58115,1.58125,1.58101,1.58115,291200001.0
2006-08-28 01:07:00,1.58107,1.58128,1.58106,1.58118,179800001.0
2006-08-28 01:08:00,1.5812,1.58122,1.58106,1.58114,196499999.0
2006-08-28 01:09:00,1.58125,1.58125,1.58108,1.58111,331499993.0
2006-08-28 01:10:00,1.58125,1.58125,1.5811,1.5811,213700000.0
2006-08-28 01:11:00,1.58117,1.58131,1.58111,1.58127,314700002.0
2006-08-28 01:12:00,1.58102,1.58125,1.58099,1.58107,247400001.0
2006-08-28 01:13:00,1.5811,1.58127,1.5809,1.58109,249200003.0
2006-08-28 01:14:00,1.5812,1.58125,1.58108,1.58119,415100002.0
2006-08-28 01:15:00,1.58118,1.58125,1.58108,1.5812,280799997.0
2006-08-28 01:16:00,1.58115,1.58115,1.581,1.581,73500002.0
2006-08-28 01:17:00,1.58106,1.58122,1.58075,1.581,314100002.0
2006-08-28 01:18:00,1.58111,1.58125,1.58109,1.5812,212699999.0
2006-08-28 01:19:00,1.58116,1.58125,1.58102,1.5812,170599999.0
2006-08-28 01:20:00,1.58123,1.58123,1.58101,1.58105,232000002.0
2006-08-28 01:21:00,1.58114,1.58129,1.5811,1.5812,337500000.0
2006-08-28 01:22:00,1.58115,1.58115,1.5811,1.5811,54700002.0
2006-08-28 01:23:00,1.5811,1.5811,1.581,1.581,35900000.0
2006-08-28 01:24:00,1.58105,1.58107,1.58091,1.58093,135699999.0
2006-08-28 01:25:00,1.581,1.581,1.5808,1.5808,4800000.0
2006-08-28 01:26:00,1.58115,1.58115,1.5811,1.5811,42500000.0
2006-08-28 01:27:00,1.5809,1.5811,1.5809,1.5811,500300005.0
2006-08-28 01:28:00,1.5811,1.58115,1.58099,1.58108,117100001.0
2006-08-28 01:29:00,1.5811,1.5811,1.58091,1.58091,103100001.0
2006-08-28 01:30:00,1.5811,1.5811,1.58095,1.58095,63999999.0
2006-08-28 01:31:00,1.5811,1.5811,1.58095,1.58095,50300000.0
2006-08-28 01:32:00,1.58107,1.58115,1.5809,1.58115,479000000.0
2006-08-28 01:33:00,1.5811,1.5811,1.581,1.581,49000000.0
2006-08-28 01:34:00,1.58086,1.58126,1.58086,1.58118,305400001.0
2006-08-28 01:35:00,1.58095,1.5811,1.58095,1.5811,99000000.0
2006-08-28 01:36:00,1.58103,1.58118,1.58099,1.58114,187999996.0
2006-08-28 01:37:00,1.58101,1.5812,1.58101,1.58115,196500001.0
2006-08-28 01:38:00,1.5812,1.58123,1.58104,1.58118,364800000.0
2006-08-28 01:39:00,1.58112,1.58112,1.58087,1.58087,172600003.0
2006-08-28 01:40:00,1.58105,1.58105,1.58095,1.58095,64799999.0
2006-08-28 01:41:00,1.58102,1.5811,1.5809,1.58105,162100002.0
2006-08-28 01:42:00,1.58093,1.58108,1.58086,1.58105,287600004.0
2006-08-28 01:43:00,1.5811,1.5811,1.58095,1.58095,77200000.0
2006-08-28 01:44:00,1.58105,1.5811,1.58105,1.5811,63100000.0
2006-08-28 01:45:00,1.58105,1.5811,1.58105,1.5811,13000000.0
2006-08-28 01:46:00,1.58095,1.58113,1.58093,1.58113,305300004.0
2006-08-28 01:47:00,1.58108,1.58108,1.5809,1.5809,194900000.0
2006-08-28 01:48:00,1.58094,1.58107,1.58087,1.58087,207000001.0
2006-08-28 01:49:00,1.58103,1.58107,1.58084,1.58107,329400001.0
2006-08-28 01:50:00,1.58095,1.58103,1.58084,1.58094,98300001.0
2006-08-28 01:51:00,1.58085,1.58095,1.58085,1.58095,120799999.0
2006-08-28 01:52:00,1.58075,1.5809,1.58075,1.5809,23199999.0
2006-08-28 01:53:00,1.58098,1.58103,1.5808,1.58088,173399999.0
2006-08-28 01:54:00,1.58102,1.58102,1.58079,1.58085,194199999.0
2006-08-28 01:55:00,1.58082,1.58095,1.58071,1.58095,366000002.0
2006-08-28 01:56:00,1.5809,1.5809,1.58075,1.58075,69400002.0
2006-08-28 01:57:00,1.58095,1.581,1.58087,1.58093,134200002.0
2006-08-28 01:58:00,1.58086,1.581,1.58081,1.58084,152100001.0
2006-08-28 01:59:00,1.58093,1.581,1.5808,1.58092,196999999.0
2006-08-28 02:00:00,1.58092,1.581,1.58069,1.5809,266100003.0
2006-08-28 02:01:00,1.58085,1.581,1.58085,1.581,102200000.0
2006-08-28 02:02:00,1.58093,1.581,1.58073,1.58085,323199999.0
2006-08-28 02:03:00,1.58081,1.58103,1.58081,1.58103,335600005.0
2006-08-28 02:04:00,1.58098,1.58109,1.58085,1.58106,499299999.0
2006-08-28 02:05:00,1.581,1.58105,1.58077,1.58077,59700000.0
2006-08-28 02:06:00,1.581,1.58105,1.5809,1.58099,310899998.0
2006-08-28 02:07:00,1.58088,1.58108,1.58082,1.58108,489400000.0
2006-08-28 02:08:00,1.58103,1.58111,1.58077,1.58096,172499999.0
2006-08-28 02:09:00,1.58112,1.58112,1.58095,1.58097,157499999.0
2006-08-28 02:10:00,1.58101,1.58112,1.58087,1.58098,285700002.0
2006-08-28 02:11:00,1.58105,1.58124,1.58094,1.58113,294100002.0
2006-08-28 02:12:00,1.58122,1.58122,1.58105,1.58109,85600002.0
2006-08-28 02:13:00,1.58103,1.58103,1.58085,1.58085,131799999.0
2006-08-28 02:14:00,1.58092,1.58108,1.58084,1.581,221300000.0
2006-08-28 02:15:00,1.58095,1.5811,1.58088,1.581,150200000.0
2006-08-28 02:16:00,1.581,1.581,1.58085,1.58085,45600000.0
2006-08-28 02:17:00,1.58087,1.58105,1.58087,1.58105,87100000.0
2006-08-28 02:18:00,1.58095,1.58105,1.58095,1.58105,58899998.0
2006-08-28 02:19:00,1.58113,1.58113,1.58111,1.58111,35900000.0
2006-08-28 02:20:00,1.58094,1.58109,1.58086,1.58086,184400000.0
2006-08-28 02:21:00,1.581,1.58107,1.58088,1.58102,340799997.0
2006-08-28 02:22:00,1.581,1.58107,1.58089,1.58091,194300000.0
2006-08-28 02:23:00,1.58091,1.58103,1.58077,1.58095,195800001.0
2006-08-28 02:24:00,1.5809,1.58103,1.58076,1.58103,290900004.0
2006-08-28 02:25:00,1.58095,1.581,1.58091,1.58098,71899999.0
2006-08-28 02:26:00,1.58085,1.58095,1.58085,1.58095,121399997.0
2006-08-28 02:27:00,1.581,1.581,1.58077,1.58077,167000000.0
2006-08-28 02:28:00,1.58078,1.581,1.58078,1.5809,425200002.0
2006-08-28 02:29:00,1.58073,1.581,1.58069,1.581,308500000.0
2006-08-28 02:30:00,1.58066,1.581,1.58066,1.581,87199999.0
2006-08-28 02:31:00,1.58095,1.58095,1.58085,1.58085,147099999.0
2006-08-28 02:32:00,1.58086,1.581,1.58078,1.58093,418500002.0
2006-08-28 02:33:00,1.58095,1.58095,1.58085,1.58085,119699997.0
2006-08-28 02:34:00,1.58095,1.58095,1.58085,1.58085,12000000.0
2006-08-28 02:35:00,1.58103,1.58103,1.58079,1.58089,388400003.0
2006-08-28 02:36:00,1.581,1.581,1.58071,1.58071,187400001.0
2006-08-28 02:37:00,1.5809,1.58102,1.58077,1.58089,220600002.0
2006-08-28 02:38:00,1.58093,1.58093,1.58081,1.58081,84599998.0
2006-08-28 02:39:00,1.58095,1.58095,1.58085,1.58085,20800000.0
2006-08-28 02:40:00,1.58102,1.58102,1.58099,1.58099,35200000.0
2006-08-28 02:41:00,1.58083,1.581,1.58075,1.58077,477000002.0
2006-08-28 02:42:00,1.58087,1.58102,1.58082,1.58087,288999995.0
2006-08-28 02:43:00,1.581,1.581,1.58095,1.58095,59299999.0
2006-08-28 02:44:00,1.58087,1.581,1.58087,1.581,130400000.0
2006-08-28 02:45:00,1.58089,1.58103,1.58089,1.58103,64700000.0
2006-08-28 02:46:00,1.58096,1.58096,1.58074,1.58074,104599999.0
2006-08-28 02:47:00,1.5809,1.581,1.58074,1.58092,331799997.0
2006-08-28 02:48:00,1.58102,1.58108,1.58083,1.581,258099999.0
2006-08-28 02:49:00,1.58099,1.58099,1.5808,1.58087,204399998.0
2006-08-28 02:50:00,1.58088,1.58104,1.58088,1.58093,250799998.0
2006-08-28 02:51:00,1.58093,1.581,1.58082,1.58097,216500000.0
2006-08-28 02:52:00,1.58095,1.58103,1.58084,1.58096,419900004.0
2006-08-28 02:53:00,1.58101,1.58104,1.58086,1.58087,352099998.0
2006-08-28 02:54:00,1.58097,1.58103,1.58089,1.58096,51100001.0
2006-08-28 02:55:00,1.58097,1.58116,1.58097,1.58108,238600000.0
2006-08-28 02:56:00,1.58113,1.58114,1.58093,1.58093,258400004.0
2006-08-28 02:57:00,1.5811,1.5811,1.58083,1.58092,204100001.0
2006-08-28 02:58:00,1.58088,1.58106,1.58081,1.58086,420400003.0
2006-08-28 02:59:00,1.58093,1.58108,1.58093,1.58104,190600005.0
2006-08-28 03:00:00,1.58105,1.58105,1.58095,1.58095,11800000.0
2006-08-28 03:01:00,1.58102,1.5811,1.58088,1.58094,525899999.0
2006-08-28 03:02:00,1.58092,1.58122,1.58083,1.58103,158400002.0
2006-08-28 03:03:00,1.5812,1.5812,1.58098,1.58098,129400002.0
2006-08-28 03:04:00,1.58116,1.58124,1.58097,1.58097,423200002.0
2006-08-28 03:05:00,1.58117,1.58117,1.58096,1.58099,90100000.0
2006-08-28 03:06:00,1.581,1.58107,1.581,1.58107,52499999.0
2006-08-28 03:07:00,1.581,1.58104,1.58086,1.5809,233100004.0
2006-08-28 03:08:00,1.58095,1.581,1.58083,1.58085,186100002.0
2006-08-28 03:09:00,1.58091,1.58104,1.58087,1.58091,274900003.0
2006-08-28 03:10:00,1.58113,1.58113,1.58088,1.58101,298099995.0
2006-08-28 03:11:00,1.5809,1.58114,1.5809,1.581,136699998.0
2006-08-28 03:12:00,1.58098,1.58117,1.58086,1.58117,319000004.0
2006-08-28 03:13:00,1.58117,1.58117,1.58093,1.58099,166600001.0
2006-08-28 03:14:00,1.58098,1.58121,1.58098,1.58113,332799999.0
2006-08-28 03:15:00,1.58107,1.58111,1.58089,1.58098,174000001.0
2006-08-28 03:16:00,1.58107,1.58113,1.58079,1.58079,176299997.0
2006-08-28 03:17:00,1.58105,1.58116,1.58095,1.58095,222299999.0
2006-08-28 03:18:00,1.58108,1.58108,1.58085,1.58101,295400002.0
2006-08-28 03:19:00,1.58099,1.58109,1.58092,1.58104,217599998.0
2006-08-28 03:20:00,1.58103,1.58114,1.58093,1.58107,211799998.0
2006-08-28 03:21:00,1.5811,1.5811,1.581,1.581,37500000.0
2006-08-28 03:22:00,1.58113,1.58113,1.58102,1.58109,112800000.0
2006-08-28 03:23:00,1.58107,1.58111,1.58088,1.58088,120199998.0
2006-08-28 03:24:00,1.58093,1.5811,1.58092,1.5811,225400001.0
2006-08-28 03:25:00,1.58095,1.58105,1.58095,1.58105,17800000.0
2006-08-28 03:26:00,1.58102,1.58102,1.58089,1.58089,35900000.0
2006-08-28 03:27:00,1.58097,1.58113,1.58093,1.58107,206200000.0
2006-08-28 03:28:00,1.58107,1.58113,1.58103,1.58112,214400002.0
2006-08-28 03:29:00,1.58095,1.58117,1.58095,1.58117,78299999.0
2006-08-28 03:30:00,1.58113,1.58118,1.581,1.58103,58200000.0
2006-08-28 03:31:00,1.5812,1.5812,1.58092,1.58092,268099996.0
2006-08-28 03:32:00,1.58088,1.58117,1.58088,1.58115,444700005.0
2006-08-28 03:33:00,1.58099,1.58117,1.58099,1.58107,200200004.0
2006-08-28 03:34:00,1.58116,1.58124,1.58101,1.5812,416599999.0
2006-08-28 03:35:00,1.58111,1.58121,1.58107,1.58121,95100001.0
2006-08-28 03:36:00,1.5812,1.5812,1.58107,1.58107,90200001.0
2006-08-28 03:37:00,1.58096,1.58122,1.58096,1.58114,173800003.0
2006-08-28 03:38:00,1.5812,1.5812,1.58107,1.58107,79900002.0
2006-08-28 03:39:00,1.5811,1.5812,1.58098,1.58112,30500000.0
2006-08-28 03:40:00,1.58108,1.58117,1.58084,1.58105,376600001.0
2006-08-28 03:41:00,1.58085,1.5811,1.58085,1.5811,186799998.0
2006-08-28 03:42:00,1.5811,1.58111,1.58095,1.58097,319200002.0
2006-08-28 03:43:00,1.58089,1.5811,1.58088,1.581,342100003.0
2006-08-28 03:44:00,1.58087,1.58105,1.58084,1.58098,240200000.0
2006-08-28 03:45:00,1.58105,1.58118,1.58097,1.58114,510299998.0
2006-08-28 03:46:00,1.58115,1.58115,1.58089,1.58105,236900001.0
2006-08-28 03:47:00,1.5809,1.58116,1.5809,1.58098,360299999.0
2006-08-28 03:48:00,1.58114,1.58118,1.58096,1.58096,167400002.0
2006-08-28 03:49:00,1.58097,1.58115,1.58097,1.58115,83000002.0
2006-08-28 03:50:00,1.58115,1.58121,1.58105,1.58109,270699998.0
2006-08-28 03:51:00,1.58114,1.58114,1.58098,1.58108,360499996.0
2006-08-28 03:52:00,1.58098,1.58114,1.58089,1.58109,322200002.0
2006-08-28 03:53:00,1.58098,1.58121,1.58098,1.5812,336700002.0
2006-08-28 03:54:00,1.58106,1.58123,1.58106,1.58123,264700003.0
2006-08-28 03:55:00,1.58098,1.58112,1.58092,1.58102,316699997.0
2006-08-28 03:56:00,1.58096,1.58123,1.58096,1.58123,229299998.0
2006-08-28 03:57:00,1.58109,1.58125,1.58107,1.58125,225200000.0
2006-08-28 03:58:00,1.58121,1.58129,1.58098,1.58098,317999996.0
2006-08-28 03:59:00,1.5811,1.58115,1.58095,1.58103,346700003.0
2006-08-28 04:00:00,1.58113,1.5812,1.58107,1.58115,72800000.0
2006-08-28 04:01:00,1.58106,1.58122,1.581,1.58113,370799998.0
2006-08-28 04:02:00,1.58107,1.58122,1.58107,1.5812,189299999.0
2006-08-28 04:03:00,1.58097,1.58122,1.58096,1.5811,320499998.0
2006-08-28 04:04:00,1.58115,1.5812,1.58115,1.5812,37400000.0
2006-08-28 04:05:00,1.58106,1.58125,1.58105,1.58125,332500000.0
2006-08-28 04:06:00,1.5811,1.58125,1.58107,1.58125,248100002.0
2006-08-28 04:07:00,1.5811,1.58127,1.58091,1.58122,438199998.0
2006-08-28 04:08:00,1.58115,1.58123,1.58099,1.58115,193599998.0
2006-08-28 04:09:00,1.58091,1.58133,1.58091,1.58128,179799999.0
2006-08-28 04:10:00,1.58124,1.58134,1.58118,1.58134,234800002.0
2006-08-28 04:11:00,1.58129,1.58133,1.58105,1.58105,343000005.0
2006-08-28 04:12:00,1.58114,1.58141,1.58114,1.58128,421200005.0
2006-08-28 04:13:00,1.58118,1.5813,1.58109,1.58117,355599998.0
2006-08-28 04:14:00,1.5813,1.5813,1.5812,1.5812,47900002.0
2006-08-28 04:15:00,1.58119,1.58132,1.58109,1.58124,342300003.0
2006-08-28 04:16:00,1.58113,1.58127,1.58102,1.5812,356999995.0
2006-08-28 04:17:00,1.58117,1.58129,1.58113,1.58115,294600000.0
2006-08-28 04:18:00,1.58113,1.58127,1.58103,1.58127,213300001.0
2006-08-28 04:19:00,1.58095,1.58115,1.58086,1.58112,260900000.0
2006-08-28 04:20:00,1.58102,1.58116,1.58087,1.58101,169500002.0
2006-08-28 04:21:00,1.58099,1.58111,1.5808,1.58108,339000004.0
2006-08-28 04:22:00,1.58084,1.58107,1.58073,1.58106,203799999.0
2006-08-28 04:23:00,1.58088,1.58127,1.58088,1.58119,549300003.0
2006-08-28 04:24:00,1.58112,1.58131,1.58109,1.58127,277200004.0
2006-08-28 04:25:00,1.58123,1.58131,1.5809,1.58109,311400000.0
2006-08-28 04:26:00,1.58103,1.58118,1.58091,1.58118,491999996.0
2006-08-28 04:27:00,1.58118,1.58119,1.58107,1.58111,277400002.0
2006-08-28 04:28:00,1.58117,1.58124,1.58099,1.58099,290799997.0
2006-08-28 04:29:00,1.58114,1.5812,1.58096,1.58099,228900002.0
2006-08-28 04:30:00,1.58102,1.58125,1.58094,1.58118,185000002.0
2006-08-28 04:31:00,1.5812,1.58125,1.58112,1.58118,105899996.0
2006-08-28 04:32:00,1.58122,1.58132,1.58114,1.58124,87000000.0
2006-08-28 04:33:00,1.58129,1.58134,1.58114,1.58121,328699998.0
2006-08-28 04:34:00,1.58139,1.58151,1.58129,1.58139,449400002.0
2006-08-28 04:35:00,1.58133,1.58151,1.58121,1.58142,391500002.0
2006-08-28 04:36:00,1.58145,1.58158,1.58129,1.58138,293899996.0
2006-08-28 04:37:00,1.5816,1.5816,1.58129,1.58129,380200001.0
2006-08-28 04:38:00,1.58143,1.58151,1.58131,1.58144,315500001.0
2006-08-28 04:39:00,1.58132,1.58153,1.58121,1.58129,259099997.0
2006-08-28 04:40:00,1.58138,1.58138,1.58123,1.58138,199699999.0
2006-08-28 04:41:00,1.58135,1.58146,1.58126,1.58144,224500000.0
2006-08-28 04:42:00,1.5814,1.58151,1.58133,1.58135,457500001.0
2006-08-28 04:43:00,1.58136,1.58155,1.58128,1.58141,229400001.0
2006-08-28 04:44:00,1.5815,1.5815,1.58145,1.58145,60700001.0
2006-08-28 04:45:00,1.5814,1.5815,1.58122,1.58122,200000000.0
2006-08-28 04:46:00,1.58135,1.58145,1.58135,1.58145,58200001.0
2006-08-28 04:47:00,1.58133,1.5815,1.58126,1.58147,420200007.0
2006-08-28 04:48:00,1.58142,1.5815,1.58126,1.58143,309400002.0
2006-08-28 04:49:00,1.5815,1.5815,1.58118,1.58124,408600000.0
2006-08-28 04:50:00,1.58127,1.58138,1.5811,1.5813,191699996.0
2006-08-28 04:51:00,1.58137,1.58149,1.58137,1.58149,17400000.0
2006-08-28 04:52:00,1.58155,1.58155,1.58139,1.58144,350700004.0
2006-08-28 04:53:00,1.58133,1.58169,1.58133,1.58158,197400000.0
2006-08-28 04:54:00,1.58156,1.58158,1.58137,1.58151,164500000.0
2006-08-28 04:55:00,1.58148,1.58151,1.58132,1.58151,148600000.0
2006-08-28 04:56:00,1.58153,1.58156,1.58111,1.58156,207899998.0
2006-08-28 04:57:00,1.5814,1.5816,1.58139,1.5816,186100001.0
2006-08-28 04:58:00,1.58149,1.58168,1.58147,1.58164,412099996.0
2006-08-28 04:59:00,1.58173,1.58173,1.58154,1.58163,277400001.0
2006-08-28 05:00:00,1.58153,1.58172,1.5815,1.5816,260100006.0
2006-08-28 05:01:00,1.5815,1.58163,1.58149,1.5816,224500005.0
2006-08-28 05:02:00,1.58137,1.58168,1.58137,1.58158,308100006.0
2006-08-28 05:03:00,1.5816,1.58167,1.58147,1.58163,156400000.0
2006-08-28 05:04:00,1.58168,1.58168,1.58144,1.58144,260099999.0
2006-08-28 05:05:00,1.58151,1.58163,1.5815,1.58155,144599999.0
2006-08-28 05:06:00,1.58156,1.58163,1.5815,1.58163,155200001.0
2006-08-28 05:07:00,1.58169,1.58169,1.58154,1.58156,362400007.0
2006-08-28 05:08:00,1.5816,1.58168,1.58141,1.58154,249000000.0
2006-08-28 05:09:00,1.58149,1.58169,1.58149,1.58169,239300001.0
2006-08-28 05:10:00,1.58155,1.58168,1.58151,1.58164,274200001.0
2006-08-28 05:11:00,1.58171,1.58171,1.58143,1.58143,163799998.0
2006-08-28 05:12:00,1.58146,1.58167,1.58142,1.58167,392199997.0
2006-08-28 05:13:00,1.58162,1.58168,1.5815,1.5816,277000003.0
2006-08-28 05:14:00,1.58166,1.58175,1.58157,1.58157,191800002.0
2006-08-28 05:15:00,1.58149,1.58162,1.58149,1.58162,19200000.0
2006-08-28 05:16:00,1.58149,1.58165,1.58149,1.58165,114499998.0
2006-08-28 05:17:00,1.58163,1.5817,1.58157,1.58157,18900000.0
2006-08-28 05:18:00,1.58155,1.5817,1.58153,1.58153,230200004.0
2006-08-28 05:19:00,1.58141,1.58158,1.58141,1.58158,19199999.0
2006-08-28 05:20:00,1.58163,1.58167,1.58152,1.58158,97400002.0
2006-08-28 05:21:00,1.58166,1.58168,1.58136,1.58136,237500000.0
2006-08-28 05:22:00,1.58169,1.58178,1.5816,1.58161,242100003.0
2006-08-28 05:23:00,1.58162,1.5817,1.5815,1.58158,230699999.0
2006-08-28 05:24:00,1.58144,1.58175,1.58144,1.58173,368400000.0
2006-08-28 05:25:00,1.58156,1.58175,1.58151,1.5817,267199998.0
2006-08-28 05:26:00,1.58162,1.58175,1.58162,1.58175,109000001.0
2006-08-28 05:27:00,1.58169,1.58206,1.58156,1.58187,237800000.0
2006-08-28 05:28:00,1.58212,1.58214,1.58191,1.58194,297600001.0
2006-08-28 05:29:00,1.58193,1.58198,1.58174,1.58198,77200000.0
2006-08-28 05:30:00,1.58189,1.58189,1.58171,1.58171,146899998.0
2006-08-28 05:31:00,1.58185,1.58187,1.58165,1.58183,446600001.0
2006-08-28 05:32:00,1.58165,1.58176,1.5816,1.5817,384800005.0
2006-08-28 05:33:00,1.58153,1.58178,1.58142,1.58159,265500002.0
2006-08-28 05:34:00,1.58123,1.58141,1.58099,1.58099,383100001.0
2006-08-28 05:35:00,1.58102,1.58128,1.58084,1.58116,408099999.0
2006-08-28 05:36:00,1.58106,1.58117,1.58092,1.58109,299500000.0
2006-08-28 05:37:00,1.58098,1.58109,1.58068,1.58085,361900002.0
2006-08-28 05:38:00,1.58105,1.58109,1.58087,1.58109,328700001.0
2006-08-28 05:39:00,1.58114,1.5813,1.58103,1.58105,199499999.0
2006-08-28 05:40:00,1.58117,1.58125,1.58101,1.58115,100700000.0
2006-08-28 05:41:00,1.58105,1.58128,1.58101,1.5812,186300001.0
2006-08-28 05:42:00,1.58122,1.58133,1.58113,1.58116,308300005.0
2006-08-28 05:43:00,1.58122,1.58132,1.58109,1.58123,294000000.0
2006-08-28 05:44:00,1.58129,1.5814,1.5811,1.58121,297500005.0
2006-08-28 05:45:00,1.58128,1.58148,1.58128,1.58145,246500001.0
2006-08-28 05:46:00,1.58142,1.5815,1.58132,1.58142,120599997.0
2006-08-28 05:47:00,1.58136,1.58146,1.58117,1.58126,223500001.0
2006-08-28 05:48:00,1.58121,1.58137,1.58112,1.58124,367700001.0
2006-08-28 05:49:00,1.58125,1.58133,1.58099,1.58099,343699998.0
2006-08-28 05:50:00,1.58124,1.58132,1.58111,1.58127,360899997.0
2006-08-28 05:51:00,1.58125,1.58133,1.58112,1.58112,154400001.0
2006-08-28 05:52:00,1.58124,1.58131,1.58111,1.58112,275199998.0
2006-08-28 05:53:00,1.58114,1.58127,1.58105,1.58118,466200002.0
2006-08-28 05:54:00,1.5812,1.58127,1.58101,1.58101,353100006.0
2006-08-28 05:55:00,1.58115,1.58125,1.58103,1.5811,282999995.0
2006-08-28 05:56:00,1.58116,1.5813,1.58116,1.5813,64800000.0
2006-08-28 05:57:00,1.58128,1.58136,1.58109,1.58127,271600004.0
2006-08-28 05:58:00,1.5813,1.58139,1.58116,1.58135,256900003.0
2006-08-28 05:59:00,1.58137,1.58145,1.5812,1.5813,356599994.0
2006-08-28 06:00:00,1.5812,1.58145,1.58111,1.58135,226800001.0
2006-08-28 06:01:00,1.58132,1.58135,1.5811,1.58112,402700002.0
2006-08-28 06:02:00,1.58115,1.58125,1.58115,1.58125,220000001.0
2006-08-28 06:03:00,1.58125,1.58134,1.58115,1.58127,401899997.0
2006-08-28 06:04:00,1.58124,1.58137,1.58108,1.58123,288399997.0
2006-08-28 06:05:00,1.58137,1.58152,1.58135,1.58144,351800003.0
2006-08-28 06:06:00,1.58152,1.58153,1.58137,1.5814,446399998.0
2006-08-28 06:07:00,1.58146,1.58168,1.58143,1.5816,171000001.0
2006-08-28 06:08:00,1.58145,1.58158,1.58128,1.58142,349300001.0
2006-08-28 06:09:00,1.58155,1.58157,1.58137,1.5815,387600003.0
2006-08-28 06:10:00,1.58152,1.58157,1.58128,1.58129,303100001.0
2006-08-28 06:11:00,1.58158,1.58158,1.5813,1.58138,244500000.0
2006-08-28 06:12:00,1.5813,1.58155,1.5813,1.58155,298699998.0
2006-08-28 06:13:00,1.5815,1.58153,1.58141,1.58145,141399998.0
2006-08-28 06:14:00,1.58148,1.58155,1.58134,1.5814,186900000.0
2006-08-28 06:15:00,1.58145,1.58165,1.58141,1.58152,180399997.0
2006-08-28 06:16:00,1.5815,1.5815,1.5814,1.5814,68600000.0
2006-08-28 06:17:00,1.5815,1.58161,1.58139,1.58152,263399999.0
2006-08-28 06:18:00,1.58158,1.58158,1.58137,1.5814,230600000.0
2006-08-28 06:19:00,1.5815,1.58157,1.58135,1.58135,361099997.0
2006-08-28 06:20:00,1.58152,1.58158,1.58138,1.58153,258899998.0
2006-08-28 06:21:00,1.58155,1.5816,1.58155,1.5816,16000000.0
2006-08-28 06:22:00,1.58157,1.58157,1.58124,1.58124,259400002.0
2006-08-28 06:23:00,1.58142,1.58146,1.58109,1.58128,490900005.0
2006-08-28 06:24:00,1.58126,1.58139,1.5811,1.58123,304499997.0
2006-08-28 06:25:00,1.58134,1.58142,1.58115,1.58115,369000007.0
2006-08-28 06:26:00,1.58132,1.58132,1.58097,1.58106,224100000.0
2006-08-28 06:27:00,1.58124,1.58133,1.58119,1.5813,348500001.0
2006-08-28 06:28:00,1.58132,1.58136,1.58115,1.58128,272299998.0
2006-08-28 06:29:00,1.58126,1.5814,1.58122,1.5814,264400002.0
2006-08-28 06:30:00,1.58128,1.58135,1.58115,1.58135,177199997.0
2006-08-28 06:31:00,1.58128,1.58137,1.58121,1.58133,79900000.0
2006-08-28 06:32:00,1.58126,1.5814,1.58126,1.58135,287799999.0
2006-08-28 06:33:00,1.5812,1.58135,1.5812,1.58135,77500000.0
2006-08-28 06:34:00,1.58137,1.58144,1.58123,1.58141,232500000.0
2006-08-28 06:35:00,1.58125,1.58143,1.58125,1.58135,298600000.0
2006-08-28 06:36:00,1.58131,1.58137,1.58112,1.5813,298199998.0
2006-08-28 06:37:00,1.58133,1.58142,1.58117,1.58131,419500001.0
2006-08-28 06:38:00,1.58141,1.58147,1.5813,1.5814,484800001.0
2006-08-28 06:39:00,1.5814,1.58157,1.58126,1.58148,313000004.0
2006-08-28 06:40:00,1.58138,1.58142,1.58123,1.58126,274300003.0
2006-08-28 06:41:00,1.58134,1.58144,1.58121,1.58131,107799999.0
2006-08-28 06:42:00,1.58121,1.58142,1.58121,1.5814,313400002.0
2006-08-28 06:43:00,1.58143,1.58146,1.58129,1.58129,270000003.0
2006-08-28 06:44:00,1.5812,1.58135,1.5812,1.58135,227800005.0
2006-08-28 06:45:00,1.58139,1.58155,1.5813,1.5813,233600000.0
2006-08-28 06:46:00,1.58152,1.58152,1.58126,1.58126,288800001.0
2006-08-28 06:47:00,1.58154,1.58154,1.58138,1.58147,85600000.0
2006-08-28 06:48:00,1.58158,1.58158,1.58136,1.58153,316399995.0
2006-08-28 06:49:00,1.58155,1.58155,1.58128,1.58128,145300000.0
2006-08-28 06:50:00,1.58135,1.58147,1.58121,1.58131,295499999.0
2006-08-28 06:51:00,1.58139,1.58141,1.58129,1.58131,33600000.0
2006-08-28 06:52:00,1.5815,1.58153,1.58135,1.58144,374199997.0
2006-08-28 06:53:00,1.58148,1.58148,1.58124,1.58138,373099997.0
2006-08-28 06:54:00,1.5813,1.58161,1.5813,1.58153,301899999.0
2006-08-28 06:55:00,1.58163,1.58176,1.58153,1.58155,161700001.0
2006-08-28 06:56:00,1.58135,1.58155,1.58135,1.58153,176700003.0
2006-08-28 06:57:00,1.58144,1.58163,1.58144,1.58155,295700001.0
2006-08-28 06:58:00,1.5816,1.58164,1.58155,1.58158,203599999.0
2006-08-28 06:59:00,1.5816,1.58168,1.58152,1.58157,307100001.0
2006-08-28 07:00:00,1.58151,1.58169,1.58148,1.58164,393300009.0
2006-08-28 07:01:00,1.5816,1.58173,1.58152,1.58166,332599995.0
2006-08-28 07:02:00,1.58173,1.58196,1.58168,1.58186,254100003.0
2006-08-28 07:03:00,1.58195,1.58195,1.58173,1.58174,189999998.0
2006-08-28 07:04:00,1.58176,1.58189,1.58156,1.58179,299300002.0
2006-08-28 07:05:00,1.58177,1.58184,1.58134,1.58156,464799997.0
2006-08-28 07:06:00,1.58163,1.5818,1.58155,1.58168,310500002.0
2006-08-28 07:07:00,1.58182,1.58182,1.5816,1.58168,215200001.0
2006-08-28 07:08:00,1.5816,1.58175,1.5816,1.58175,14400000.0
2006-08-28 07:09:00,1.58172,1.58187,1.58157,1.5817,244500002.0
2006-08-28 07:10:00,1.58165,1.58184,1.58158,1.58171,264600002.0
2006-08-28 07:11:00,1.5818,1.5818,1.58164,1.58178,322600003.0
2006-08-28 07:12:00,1.58166,1.58181,1.58162,1.58177,236699997.0
2006-08-28 07:13:00,1.58159,1.58185,1.58159,1.58178,234099999.0
2006-08-28 07:14:00,1.58174,1.58185,1.58155,1.58185,139000000.0
2006-08-28 07:15:00,1.58168,1.58186,1.58159,1.58185,285300003.0
2006-08-28 07:16:00,1.58179,1.5818,1.58154,1.58161,260099998.0
2006-08-28 07:17:00,1.58154,1.58167,1.58151,1.58163,217599998.0
2006-08-28 07:18:00,1.58157,1.5817,1.58152,1.58165,232500000.0
2006-08-28 07:19:00,1.58149,1.58162,1.58149,1.58162,51100000.0
2006-08-28 07:20:00,1.58155,1.58188,1.58155,1.58185,215999999.0
2006-08-28 07:21:00,1.58185,1.58195,1.58174,1.58174,131800000.0
2006-08-28 07:22:00,1.58172,1.58199,1.58172,1.58191,258200001.0
2006-08-28 07:23:00,1.58173,1.58186,1.58166,1.58182,410799999.0
2006-08-28 07:24:00,1.58179,1.58187,1.58162,1.58173,168700000.0
2006-08-28 07:25:00,1.5818,1.582,1.58171,1.58184,352400000.0
2006-08-28 07:26:00,1.58208,1.58211,1.58183,1.58189,258300002.0
2006-08-28 07:27:00,1.5818,1.58193,1.5817,1.58192,290800002.0
2006-08-28 07:28:00,1.58187,1.58207,1.58181,1.58197,413399997.0
2006-08-28 07:29:00,1.58202,1.58211,1.58192,1.58201,183800000.0
2006-08-28 07:30:00,1.58203,1.58213,1.58192,1.58206,451400007.0
2006-08-28 07:31:00,1.58204,1.58214,1.58193,1.58195,271400003.0
2006-08-28 07:32:00,1.58209,1.58216,1.58191,1.58191,243100002.0
2006-08-28 07:33:00,1.582,1.58215,1.58193,1.58215,294000001.0
2006-08-28 07:34:00,1.58209,1.5821,1.58191,1.58196,314099996.0
2006-08-28 07:35:00,1.58192,1.5821,1.58192,1.5821,186200000.0
2006-08-28 07:36:00,1.58197,1.5821,1.58197,1.5821,148600001.0
2006-08-28 07:37:00,1.582,1.58213,1.5819,1.58213,118700000.0
2006-08-28 07:38:00,1.5821,1.5821,1.582,1.582,69500000.0
2006-08-28 07:39:00,1.58211,1.58211,1.58197,1.58197,78299999.0
2006-08-28 07:40:00,1.58184,1.58205,1.58184,1.58205,152899998.0
2006-08-28 07:41:00,1.58186,1.58205,1.58169,1.58205,261900001.0
2006-08-28 07:42:00,1.58189,1.58208,1.58185,1.58208,233900000.0
2006-08-28 07:43:00,1.5819,1.58208,1.58186,1.58208,386700000.0
2006-08-28 07:44:00,1.58189,1.58206,1.58189,1.58197,195400005.0
2006-08-28 07:45:00,1.58198,1.58205,1.58189,1.582,357099997.0
2006-08-28 07:46:00,1.58196,1.58204,1.58184,1.58189,282300000.0
2006-08-28 07:47:00,1.58185,1.58196,1.58182,1.58195,188400000.0
2006-08-28 07:48:00,1.58191,1.58202,1.58181,1.58195,300099996.0
2006-08-28 07:49:00,1.58195,1.58195,1.58179,1.58179,135900003.0
2006-08-28 07:50:00,1.58187,1.58201,1.58183,1.58192,214299997.0
2006-08-28 07:51:00,1.58185,1.58194,1.58162,1.58175,300200002.0
2006-08-28 07:52:00,1.58181,1.58191,1.58178,1.58188,329800003.0
2006-08-28 07:53:00,1.58181,1.58181,1.58165,1.58165,87899996.0
2006-08-28 07:54:00,1.5816,1.58177,1.5814,1.5817,205400000.0
2006-08-28 07:55:00,1.5816,1.58184,1.58158,1.58171,432100006.0
2006-08-28 07:56:00,1.58172,1.58175,1.58168,1.58172,132500001.0
2006-08-28 07:57:00,1.58159,1.58173,1.58157,1.58161,280499998.0
2006-08-28 07:58:00,1.58155,1.58168,1.58155,1.58168,103200001.0
2006-08-28 07:59:00,1.58175,1.58175,1.58159,1.5816,305099997.0
2006-08-28 08:00:00,1.58163,1.58171,1.58149,1.58171,248399998.0
2006-08-28 08:01:00,1.5817,1.58177,1.58153,1.58167,373600005.0
2006-08-28 08:02:00,1.58175,1.58175,1.58147,1.58151,351300002.0
2006-08-28 08:03:00,1.58145,1.58172,1.58138,1.5815,470700002.0
2006-08-28 08:04:00,1.58137,1.58158,1.58137,1.58158,395599998.0
2006-08-28 08:05:00,1.58153,1.58162,1.58147,1.58154,303700005.0
2006-08-28 08:06:00,1.58143,1.58157,1.58125,1.58145,311500003.0
2006-08-28 08:07:00,1.58155,1.5816,1.58135,1.58153,420199997.0
2006-08-28 08:08:00,1.58153,1.58156,1.58131,1.58131,367500005.0
2006-08-28 08:09:00,1.58131,1.58158,1.58131,1.58155,265499998.0
2006-08-28 08:10:00,1.58125,1.58147,1.58113,1.58136,184000001.0
2006-08-28 08:11:00,1.58128,1.58141,1.58113,1.58132,192599999.0
2006-08-28 08:12:00,1.5813,1.5813,1.58115,1.58115,70300001.0
2006-08-28 08:13:00,1.58133,1.58141,1.58116,1.58135,369899998.0
2006-08-28 08:14:00,1.58126,1.58126,1.5809,1.5809,424800002.0
2006-08-28 08:15:00,1.58111,1.58122,1.581,1.58111,69900001.0
2006-08-28 08:16:00,1.58098,1.58125,1.58098,1.58125,70999999.0
2006-08-28 08:17:00,1.58123,1.58123,1.58098,1.58118,273300003.0
2006-08-28 08:18:00,1.58116,1.5813,1.5811,1.5813,364399999.0
2006-08-28 08:19:00,1.5813,1.5813,1.58105,1.58118,261500001.0
2006-08-28 08:20:00,1.58127,1.58127,1.58108,1.58114,274100000.0
2006-08-28 08:21:00,1.58114,1.58133,1.58097,1.58125,142199997.0
2006-08-28 08:22:00,1.5812,1.58142,1.5812,1.58131,165399998.0
2006-08-28 08:23:00,1.58119,1.58141,1.5811,1.58117,222100002.0
2006-08-28 08:24:00,1.58133,1.58133,1.58115,1.58115,49500002.0
2006-08-28 08:25:00,1.58138,1.5815,1.58131,1.5814,249299999.0
2006-08-28 08:26:00,1.58134,1.58143,1.58121,1.58134,247699999.0
2006-08-28 08:27:00,1.58119,1.58142,1.58114,1.58125,310200003.0
2006-08-28 08:28:00,1.58127,1.5814,1.58121,1.58133,285599999.0
2006-08-28 08:29:00,1.58131,1.58136,1.58123,1.58131,35600001.0
2006-08-28 08:30:00,1.58125,1.58133,1.58116,1.58126,341699997.0
2006-08-28 08:31:00,1.58121,1.58133,1.58109,1.58118,364200002.0
2006-08-28 08:32:00,1.58133,1.5814,1.58124,1.58125,288799997.0
2006-08-28 08:33:00,1.58129,1.58138,1.58116,1.5813,193400002.0
2006-08-28 08:34:00,1.5813,1.58135,1.58118,1.58128,295600000.0
2006-08-28 08:35:00,1.58132,1.5814,1.58123,1.58131,266200006.0
2006-08-28 08:36:00,1.58127,1.58138,1.58122,1.58122,95900000.0
2006-08-28 08:37:00,1.58137,1.5814,1.58121,1.58133,349900006.0
2006-08-28 08:38:00,1.58124,1.58138,1.58109,1.58122,376799998.0
2006-08-28 08:39:00,1.58135,1.5814,1.58127,1.58133,150100003.0
2006-08-28 08:40:00,1.58148,1.58148,1.58127,1.58145,431399989.0
2006-08-28 08:41:00,1.58134,1.58142,1.58111,1.58126,190899999.0
2006-08-28 08:42:00,1.58127,1.58144,1.5812,1.58127,316700002.0
2006-08-28 08:43:00,1.58135,1.58137,1.58122,1.58127,82300000.0
2006-08-28 08:44:00,1.58135,1.58137,1.58125,1.58129,90000000.0
2006-08-28 08:45:00,1.58131,1.5814,1.58103,1.5814,396099995.0
2006-08-28 08:46:00,1.58133,1.58144,1.58119,1.58136,330500000.0
2006-08-28 08:47:00,1.58124,1.5814,1.58118,1.58135,343399999.0
2006-08-28 08:48:00,1.58137,1.58148,1.58111,1.5814,192300000.0
2006-08-28 08:49:00,1.58126,1.58153,1.58126,1.58146,422100006.0
2006-08-28 08:50:00,1.58143,1.58148,1.5813,1.58142,273200001.0
2006-08-28 08:51:00,1.5813,1.58149,1.5813,1.58149,149100001.0
2006-08-28 08:52:00,1.58147,1.58152,1.58131,1.58134,360699999.0
2006-08-28 08:53:00,1.58135,1.58153,1.58135,1.58153,151800000.0
2006-08-28 08:54:00,1.58124,1.5814,1.58112,1.5812,196099999.0
2006-08-28 08:55:00,1.58121,1.58128,1.58114,1.58122,100600000.0
2006-08-28 08:56:00,1.5812,1.5812,1.5811,1.5811,58200001.0
2006-08-28 08:57:00,1.58106,1.58127,1.58104,1.58122,261999999.0
2006-08-28 08:58:00,1.58099,1.58126,1.58099,1.58126,74400001.0
2006-08-28 08:59:00,1.5811,1.5813,1.58104,1.58118,294600004.0
2006-08-28 09:00:00,1.58114,1.58133,1.5811,1.58123,245000001.0
2006-08-28 09:01:00,1.58113,1.58119,1.58102,1.58105,207800002.0
2006-08-28 09:02:00,1.58111,1.58116,1.58103,1.58106,139099998.0
2006-08-28 09:03:00,1.581,1.58105,1.58082,1.58092,188099999.0
2006-08-28 09:04:00,1.58095,1.58098,1.58081,1.58087,233399996.0
2006-08-28 09:05:00,1.58083,1.581,1.58072,1.58098,319300006.0
2006-08-28 09:06:00,1.5811,1.58119,1.58105,1.58106,218800002.0
2006-08-28 09:07:00,1.58126,1.58132,1.58103,1.58123,219400005.0
2006-08-28 09:08:00,1.58129,1.58133,1.58107,1.5813,291699996.0
2006-08-28 09:09:00,1.58129,1.58133,1.58109,1.58118,414199998.0
2006-08-28 09:10:00,1.58118,1.58128,1.58117,1.58127,132000000.0
2006-08-28 09:11:00,1.58111,1.5813,1.58111,1.58125,321700002.0
2006-08-28 09:12:00,1.58115,1.58125,1.58115,1.58125,36000000.0
2006-08-28 09:13:00,1.58127,1.58138,1.58117,1.5813,113500000.0
2006-08-28 09:14:00,1.58131,1.58143,1.58124,1.58135,344699999.0
2006-08-28 09:15:00,1.5813,1.58147,1.58128,1.58144,238800001.0
2006-08-28 09:16:00,1.58147,1.58153,1.5814,1.58145,26900000.0
2006-08-28 09:17:00,1.58152,1.58153,1.58142,1.58143,98700000.0
2006-08-28 09:18:00,1.58158,1.58158,1.58151,1.58151,120600003.0
2006-08-28 09:19:00,1.58124,1.58147,1.58124,1.58128,396500007.0
2006-08-28 09:20:00,1.58137,1.58146,1.5812,1.58133,294200001.0
2006-08-28 09:21:00,1.5812,1.5814,1.58105,1.5814,299500001.0
2006-08-28 09:22:00,1.58138,1.5814,1.58122,1.58132,328100002.0
2006-08-28 09:23:00,1.58124,1.58138,1.58115,1.58128,214699999.0
2006-08-28 09:24:00,1.58109,1.5813,1.58109,1.58124,361199999.0
2006-08-28 09:25:00,1.58105,1.58105,1.58065,1.58072,230200003.0
2006-08-28 09:26:00,1.58072,1.58085,1.5806,1.5807,290100003.0
2006-08-28 09:27:00,1.5806,1.5808,1.58046,1.5808,317899999.0
2006-08-28 09:28:00,1.58078,1.58102,1.58077,1.5809,359000009.0
2006-08-28 09:29:00,1.58092,1.58103,1.58085,1.581,446200001.0
2006-08-28 09:30:00,1.58099,1.581,1.58078,1.58084,308200003.0
2006-08-28 09:31:00,1.58072,1.58095,1.58072,1.58084,219899998.0
2006-08-28 09:32:00,1.58082,1.58099,1.58075,1.58075,218900001.0
2006-08-28 09:33:00,1.58092,1.58093,1.58074,1.58077,196800002.0
2006-08-28 09:34:00,1.58095,1.58095,1.58073,1.58073,198100002.0
2006-08-28 09:35:00,1.58078,1.58095,1.58078,1.58095,221700000.0
2006-08-28 09:36:00,1.58087,1.5809,1.58068,1.58076,258199998.0
2006-08-28 09:37:00,1.58084,1.58088,1.58076,1.58084,117400003.0
2006-08-28 09:38:00,1.58078,1.58086,1.58062,1.58071,384999999.0
2006-08-28 09:39:00,1.58059,1.58078,1.58053,1.58074,235800001.0
2006-08-28 09:40:00,1.58073,1.58073,1.58062,1.58062,122900002.0
2006-08-28 09:41:00,1.5807,1.5808,1.58064,1.58075,245499999.0
2006-08-28 09:42:00,1.58075,1.58081,1.5805,1.58073,284499996.0
2006-08-28 09:43:00,1.58079,1.58082,1.58063,1.58074,170199999.0
2006-08-28 09:44:00,1.58075,1.58075,1.5805,1.5805,178599999.0
2006-08-28 09:45:00,1.58071,1.58071,1.58052,1.58052,36900000.0
2006-08-28 09:46:00,1.58074,1.58076,1.5807,1.5807,35500000.0
2006-08-28 09:47:00,1.58071,1.58087,1.58068,1.5808,409600005.0
2006-08-28 09:48:00,1.58069,1.58088,1.58068,1.58086,399299995.0
2006-08-28 09:49:00,1.58077,1.58088,1.58074,1.58082,236899997.0
2006-08-28 09:50:00,1.58083,1.58095,1.58068,1.58095,235200004.0
2006-08-28 09:51:00,1.58097,1.58099,1.58087,1.58091,353900002.0
2006-08-28 09:52:00,1.5808,1.58095,1.5808,1.58084,110199999.0
2006-08-28 09:53:00,1.58095,1.581,1.58077,1.58092,230100000.0
2006-08-28 09:54:00,1.58094,1.58103,1.58082,1.58093,178299999.0
2006-08-28 09:55:00,1.58078,1.58097,1.58061,1.58092,360899999.0
2006-08-28 09:56:00,1.58082,1.58085,1.58069,1.58074,342700001.0
2006-08-28 09:57:00,1.58087,1.58098,1.58082,1.5809,354499997.0
2006-08-28 09:58:00,1.58092,1.58096,1.58084,1.58087,55200000.0
2006-08-28 09:59:00,1.58085,1.58108,1.58085,1.581,280200003.0
2006-08-28 10:00:00,1.58088,1.58104,1.58085,1.58098,271599999.0
2006-08-28 10:01:00,1.581,1.58106,1.58089,1.58105,283500001.0
2006-08-28 10:02:00,1.58082,1.58107,1.58078,1.58102,424900001.0
2006-08-28 10:03:00,1.58095,1.5811,1.58095,1.5811,116700000.0
2006-08-28 10:04:00,1.58103,1.58108,1.58102,1.58107,33400000.0
2006-08-28 10:05:00,1.58096,1.58104,1.58074,1.58074,390299999.0
2006-08-28 10:06:00,1.58098,1.58098,1.58074,1.58091,204400000.0
2006-08-28 10:07:00,1.58092,1.581,1.58077,1.58095,317799996.0
2006-08-28 10:08:00,1.58075,1.581,1.5807,1.581,450499999.0
2006-08-28 10:09:00,1.58075,1.58101,1.58074,1.58092,318200002.0
2006-08-28 10:10:00,1.58091,1.58093,1.58073,1.58073,191200000.0
2006-08-28 10:11:00,1.5807,1.58095,1.5807,1.58092,369499998.0
2006-08-28 10:12:00,1.58088,1.58092,1.58064,1.58064,228699996.0
2006-08-28 10:13:00,1.58069,1.58083,1.58069,1.58075,205100003.0
2006-08-28 10:14:00,1.58078,1.58087,1.58068,1.58085,326700003.0
2006-08-28 10:15:00,1.58083,1.5809,1.58078,1.58088,203600002.0
2006-08-28 10:16:00,1.58084,1.58092,1.58064,1.58077,330900003.0
2006-08-28 10:17:00,1.58071,1.58084,1.58066,1.58077,329900003.0
2006-08-28 10:18:00,1.58062,1.58083,1.58061,1.58062,217000002.0
2006-08-28 10:19:00,1.58074,1.58096,1.58074,1.58095,290800002.0
2006-08-28 10:20:00,1.58088,1.58102,1.58076,1.58082,432500000.0
2006-08-28 10:21:00,1.5808,1.58099,1.5808,1.58094,269200000.0
2006-08-28 10:22:00,1.58094,1.58094,1.58074,1.58074,79099998.0
2006-08-28 10:23:00,1.58088,1.58097,1.58078,1.58095,255299999.0
2006-08-28 10:24:00,1.58086,1.58095,1.5807,1.58091,216900000.0
2006-08-28 10:25:00,1.58078,1.58087,1.58048,1.58068,575900000.0
2006-08-28 10:26:00,1.5808,1.58082,1.58064,1.5807,342500000.0
2006-08-28 10:27:00,1.58069,1.58087,1.58064,1.58085,367900000.0
2006-08-28 10:28:00,1.58085,1.58085,1.58069,1.58075,251800001.0
2006-08-28 10:29:00,1.58071,1.5808,1.58056,1.5807,378400000.0
2006-08-28 10:30:00,1.58068,1.58074,1.58053,1.58056,369900000.0
2006-08-28 10:31:00,1.58054,1.58073,1.58046,1.58065,363300005.0
2006-08-28 10:32:00,1.58063,1.58064,1.58039,1.58039,322500005.0
2006-08-28 10:33:00,1.5806,1.58063,1.58035,1.58056,397300004.0
2006-08-28 10:34:00,1.58047,1.58047,1.58015,1.58015,241399999.0
2006-08-28 10:35:00,1.58031,1.58046,1.5802,1.58038,204100002.0
2006-08-28 10:36:00,1.58048,1.58061,1.58041,1.58047,293999997.0
2006-08-28 10:37:00,1.58052,1.58063,1.58041,1.58048,226900002.0
2006-08-28 10:38:00,1.5806,1.58068,1.58047,1.5805,342000007.0
2006-08-28 10:39:00,1.5805,1.58068,1.5805,1.58068,254000002.0
2006-08-28 10:40:00,1.5806,1.58075,1.58045,1.58066,160099999.0
2006-08-28 10:41:00,1.58072,1.58075,1.58049,1.58049,438900000.0
2006-08-28 10:42:00,1.5805,1.58077,1.5805,1.58077,231700001.0
2006-08-28 10:43:00,1.58076,1.58088,1.58046,1.58088,365799994.0
2006-08-28 10:44:00,1.58082,1.5809,1.58067,1.58085,274199998.0
2006-08-28 10:45:00,1.58085,1.5809,1.58085,1.5809,58200000.0
2006-08-28 10:46:00,1.5808,1.58087,1.58066,1.58078,219800002.0
2006-08-28 10:47:00,1.58082,1.58082,1.58056,1.58056,211499997.0
2006-08-28 10:48:00,1.58073,1.58077,1.58065,1.5807,47600000.0
2006-08-28 10:49:00,1.5806,1.58082,1.58059,1.58075,254100005.0
2006-08-28 10:50:00,1.58065,1.58081,1.58062,1.5807,146400000.0
2006-08-28 10:51:00,1.58054,1.58093,1.58054,1.58093,449400002.0
2006-08-28 10:52:00,1.58073,1.58084,1.58055,1.58078,333100000.0
2006-08-28 10:53:00,1.58067,1.58077,1.58058,1.58072,236100001.0
2006-08-28 10:54:00,1.58055,1.58075,1.58054,1.58068,411099995.0
2006-08-28 10:55:00,1.58052,1.58078,1.58052,1.5806,266800002.0
2006-08-28 10:56:00,1.58072,1.58082,1.58057,1.58077,289599999.0
2006-08-28 10:57:00,1.5807,1.58078,1.58054,1.58073,281200004.0
2006-08-28 10:58:00,1.58067,1.58073,1.58058,1.58069,225300001.0
2006-08-28 10:59:00,1.58058,1.58072,1.58056,1.58068,177400000.0
2006-08-28 11:00:00,1.58078,1.58078,1.58054,1.58065,178600004.0
2006-08-28 11:01:00,1.58066,1.58073,1.58051,1.58073,165400000.0
2006-08-28 11:02:00,1.58066,1.58073,1.58057,1.58066,111500000.0
2006-08-28 11:03:00,1.58052,1.58063,1.58046,1.58058,367100000.0
2006-08-28 11:04:00,1.5805,1.5805,1.58017,1.5804,177799997.0
2006-08-28 11:05:00,1.58031,1.5805,1.58031,1.5805,283400006.0
2006-08-28 11:06:00,1.58047,1.58053,1.58047,1.58053,40700001.0
2006-08-28 11:07:00,1.58055,1.58055,1.5804,1.5804,159700001.0
2006-08-28 11:08:00,1.58042,1.58053,1.58042,1.58053,152500000.0
2006-08-28 11:09:00,1.58055,1.5806,1.58038,1.58053,288300001.0
2006-08-28 11:10:00,1.58055,1.58055,1.58038,1.58039,187900001.0
2006-08-28 11:11:00,1.58048,1.58056,1.58042,1.58049,44600000.0
2006-08-28 11:12:00,1.58037,1.5805,1.5803,1.58045,406800005.0
2006-08-28 11:13:00,1.58041,1.58045,1.58016,1.58036,241099996.0
2006-08-28 11:14:00,1.58036,1.58052,1.58032,1.58047,256300001.0
2006-08-28 11:15:00,1.58046,1.5806,1.58036,1.58052,238700001.0
2006-08-28 11:16:00,1.58053,1.58066,1.58045,1.58045,429100000.0
2006-08-28 11:17:00,1.58063,1.58076,1.58048,1.58058,313200004.0
2006-08-28 11:18:00,1.58057,1.58072,1.58052,1.58057,289700001.0
2006-08-28 11:19:00,1.58047,1.58062,1.58046,1.5806,369300001.0
2006-08-28 11:20:00,1.58051,1.58067,1.58046,1.58056,344199999.0
2006-08-28 11:21:00,1.58054,1.58065,1.58047,1.58058,284799999.0
2006-08-28 11:22:00,1.58058,1.58069,1.58043,1.58043,230100004.0
2006-08-28 11:23:00,1.58054,1.58065,1.58044,1.58044,237499999.0
2006-08-28 11:24:00,1.5806,1.5807,1.58046,1.58051,405900002.0
2006-08-28 11:25:00,1.58048,1.58068,1.58034,1.58068,360699997.0
2006-08-28 11:26:00,1.58055,1.5807,1.58055,1.5807,267900002.0
2006-08-28 11:27:00,1.58063,1.58063,1.58044,1.58048,131200001.0
2006-08-28 11:28:00,1.58028,1.58047,1.58028,1.58038,240099999.0
2006-08-28 11:29:00,1.58019,1.58031,1.58005,1.58015,262400004.0
2006-08-28 11:30:00,1.58018,1.58027,1.57999,1.58002,381700002.0
2006-08-28 11:31:00,1.58015,1.58018,1.58,1.58002,365500005.0
2006-08-28 11:32:00,1.58006,1.5802,1.58003,1.58018,365900001.0
2006-08-28 11:33:00,1.58017,1.58033,1.58007,1.58033,344399996.0
2006-08-28 11:34:00,1.58021,1.58039,1.58013,1.5803,388900000.0
2006-08-28 11:35:00,1.58033,1.58044,1.58019,1.58027,234500004.0
2006-08-28 11:36:00,1.5804,1.58046,1.58023,1.58039,155899999.0
2006-08-28 11:37:00,1.58037,1.5804,1.58024,1.58025,333999999.0
2006-08-28 11:38:00,1.58041,1.58054,1.58034,1.58038,333199997.0
2006-08-28 11:39:00,1.58035,1.58057,1.58035,1.58057,477100002.0
2006-08-28 11:40:00,1.58055,1.58067,1.58043,1.58055,297100002.0
2006-08-28 11:41:00,1.58055,1.58063,1.5804,1.58055,517600004.0
2006-08-28 11:42:00,1.58035,1.5806,1.58035,1.5806,241599999.0
2006-08-28 11:43:00,1.58053,1.5806,1.58041,1.58046,315099998.0
2006-08-28 11:44:00,1.58045,1.5806,1.58035,1.58049,242999998.0
2006-08-28 11:45:00,1.58044,1.58063,1.58039,1.58058,287799997.0
2006-08-28 11:46:00,1.58049,1.58063,1.58039,1.5805,315999999.0
2006-08-28 11:47:00,1.58036,1.5806,1.58031,1.58055,170700000.0
2006-08-28 11:48:00,1.58055,1.58055,1.58029,1.58038,247600001.0
2006-08-28 11:49:00,1.58037,1.5806,1.58036,1.58037,300200006.0
2006-08-28 11:50:00,1.58045,1.58062,1.58045,1.58058,390100000.0
2006-08-28 11:51:00,1.58042,1.58062,1.58028,1.58055,296400000.0
2006-08-28 11:52:00,1.58035,1.5806,1.58035,1.5806,294200006.0
2006-08-28 11:53:00,1.58056,1.58071,1.58056,1.58067,478600000.0
2006-08-28 11:54:00,1.58068,1.58073,1.58047,1.58047,329900002.0
2006-08-28 11:55:00,1.5804,1.58072,1.5804,1.58067,421900000.0
2006-08-28 11:56:00,1.58055,1.58055,1.58028,1.58043,262199999.0
2006-08-28 11:57:00,1.58029,1.58057,1.58029,1.58057,303900004.0
2006-08-28 11:58:00,1.58047,1.58056,1.58027,1.58045,352199997.0
2006-08-28 11:59:00,1.58047,1.5806,1.58038,1.58044,310899998.0
2006-08-28 12:00:00,1.58047,1.58047,1.57988,1.57988,402699998.0
2006-08-28 12:01:00,1.57993,1.58012,1.57978,1.57983,274899998.0
2006-08-28 12:02:00,1.57992,1.58002,1.57982,1.57994,365800005.0
2006-08-28 12:03:00,1.57985,1.58001,1.57975,1.58001,353499995.0
2006-08-28 12:04:00,1.58004,1.58011,1.58001,1.58011,64899998.0
2006-08-28 12:05:00,1.58018,1.58025,1.58005,1.58018,193400002.0
2006-08-28 12:06:00,1.5802,1.5802,1.57983,1.57998,338299997.0
2006-08-28 12:07:00,1.58013,1.58022,1.57995,1.57995,268399999.0
2006-08-28 12:08:00,1.58014,1.58022,1.58,1.58013,338300003.0
2006-08-28 12:09:00,1.58017,1.5802,1.58008,1.58011,52000000.0
2006-08-28 12:10:00,1.58015,1.58023,1.5799,1.58006,274000001.0
2006-08-28 12:11:00,1.5801,1.5801,1.57985,1.57997,401300000.0
2006-08-28 12:12:00,1.58003,1.58003,1.57982,1.57982,327400002.0
2006-08-28 12:13:00,1.57982,1.58,1.57976,1.57995,368899998.0
2006-08-28 12:14:00,1.58,1.58003,1.57986,1.57986,275500000.0
2006-08-28 12:15:00,1.58001,1.58005,1.57984,1.57998,322500002.0
2006-08-28 12:16:00,1.57984,1.58005,1.57984,1.58,170700000.0
2006-08-28 12:17:00,1.58005,1.58013,1.57995,1.58006,177100001.0
2006-08-28 12:18:00,1.58004,1.58021,1.58,1.58012,260900000.0
2006-08-28 12:19:00,1.57994,1.58006,1.57994,1.58006,129700001.0
2006-08-28 12:20:00,1.57995,1.57995,1.57985,1.57985,18400000.0
2006-08-28 12:21:00,1.57992,1.58003,1.57981,1.57994,64599999.0
2006-08-28 12:22:00,1.58,1.58005,1.57985,1.57998,201100002.0
2006-08-28 12:23:00,1.5799,1.58001,1.57974,1.57991,269900000.0
2006-08-28 12:24:00,1.57992,1.58007,1.57992,1.58002,133900000.0
2006-08-28 12:25:00,1.57986,1.58002,1.5796,1.57971,420200000.0
2006-08-28 12:26:00,1.57969,1.57992,1.57969,1.57982,269900002.0
2006-08-28 12:27:00,1.57987,1.57994,1.5797,1.57982,277699998.0
2006-08-28 12:28:00,1.57968,1.58,1.57968,1.57998,260799999.0
2006-08-28 12:29:00,1.57982,1.57995,1.57971,1.57977,271000003.0
2006-08-28 12:30:00,1.57994,1.58002,1.57981,1.57987,203200004.0
2006-08-28 12:31:00,1.5801,1.5801,1.57986,1.57999,315800002.0
2006-08-28 12:32:00,1.57999,1.58011,1.57991,1.58,317699998.0
2006-08-28 12:33:00,1.5799,1.58002,1.5799,1.58002,90299999.0
2006-08-28 12:34:00,1.57991,1.58002,1.57983,1.57986,307099999.0
2006-08-28 12:35:00,1.57994,1.58012,1.57988,1.58002,333300004.0
2006-08-28 12:36:00,1.57989,1.58,1.5798,1.57992,54400000.0
2006-08-28 12:37:00,1.57987,1.58003,1.57986,1.58002,310700003.0
2006-08-28 12:38:00,1.57992,1.57992,1.57964,1.57964,372799995.0
2006-08-28 12:39:00,1.57961,1.57975,1.57956,1.57973,412199999.0
2006-08-28 12:40:00,1.57975,1.57982,1.57953,1.5796,279300003.0
2006-08-28 12:41:00,1.57975,1.57983,1.57955,1.57955,257400002.0
2006-08-28 12:42:00,1.57965,1.5798,1.57962,1.57962,245599999.0
2006-08-28 12:43:00,1.57963,1.57975,1.57953,1.57975,366999999.0
2006-08-28 12:44:00,1.57951,1.5798,1.57951,1.5798,139100000.0
2006-08-28 12:45:00,1.57976,1.5798,1.57962,1.57967,211099998.0
2006-08-28 12:46:00,1.5797,1.5798,1.5796,1.5798,281200000.0
2006-08-28 12:47:00,1.57964,1.57979,1.57959,1.57971,241499998.0
2006-08-28 12:48:00,1.57967,1.57983,1.57956,1.57971,157299999.0
2006-08-28 12:49:00,1.57978,1.57982,1.57965,1.57982,152300000.0
2006-08-28 12:50:00,1.57967,1.57987,1.57964,1.57978,164599999.0
2006-08-28 12:51:00,1.5798,1.57987,1.57972,1.57972,214000001.0
2006-08-28 12:52:00,1.57957,1.57983,1.57935,1.57967,384400003.0
2006-08-28 12:53:00,1.5799,1.58003,1.57966,1.57993,294899999.0
2006-08-28 12:54:00,1.58002,1.58018,1.57996,1.58009,115799999.0
2006-08-28 12:55:00,1.58011,1.58018,1.58003,1.58003,126100003.0
2006-08-28 12:56:00,1.57984,1.58017,1.57984,1.58017,305099997.0
2006-08-28 12:57:00,1.57998,1.58015,1.57996,1.58003,301099999.0
2006-08-28 12:58:00,1.57995,1.58002,1.5798,1.5799,290199998.0
2006-08-28 12:59:00,1.57985,1.58012,1.57985,1.5801,241100002.0
2006-08-28 13:00:00,1.58008,1.58016,1.57995,1.58003,240799998.0
2006-08-28 13:01:00,1.5802,1.5803,1.58008,1.58008,258900000.0
2006-08-28 13:02:00,1.58026,1.58031,1.58006,1.58006,333399995.0
2006-08-28 13:03:00,1.58022,1.58043,1.58022,1.58038,143800000.0
2006-08-28 13:04:00,1.58012,1.58037,1.58006,1.58025,146899999.0
2006-08-28 13:05:00,1.58036,1.58038,1.58021,1.58027,260900002.0
2006-08-28 13:06:00,1.58035,1.58046,1.58018,1.58023,313499999.0
2006-08-28 13:07:00,1.58041,1.58046,1.5802,1.5802,217100000.0
2006-08-28 13:08:00,1.58028,1.58046,1.58017,1.58017,246900000.0
2006-08-28 13:09:00,1.58035,1.58041,1.5803,1.58039,15500000.0
2006-08-28 13:10:00,1.58039,1.58049,1.58026,1.58028,289099998.0
2006-08-28 13:11:00,1.58037,1.58045,1.58029,1.58038,32000000.0
2006-08-28 13:12:00,1.5803,1.58044,1.58022,1.5804,441199994.0
2006-08-28 13:13:00,1.5802,1.58035,1.58015,1.5802,262400006.0
2006-08-28 13:14:00,1.58016,1.58033,1.5801,1.58033,207400000.0
2006-08-28 13:15:00,1.58031,1.5804,1.58019,1.58035,168499999.0
2006-08-28 13:16:00,1.58027,1.5804,1.58018,1.58033,248399997.0
2006-08-28 13:17:00,1.58027,1.5804,1.58027,1.5804,88800002.0
2006-08-28 13:18:00,1.58016,1.58042,1.58015,1.5803,311000002.0
2006-08-28 13:19:00,1.58023,1.58038,1.58018,1.58025,220599997.0
2006-08-28 13:20:00,1.58039,1.58048,1.58035,1.58045,323199999.0
2006-08-28 13:21:00,1.58048,1.58048,1.5803,1.5803,244800000.0
2006-08-28 13:22:00,1.58045,1.58045,1.58027,1.58035,324800003.0
2006-08-28 13:23:00,1.58043,1.58043,1.58008,1.58008,306299998.0
2006-08-28 13:24:00,1.58016,1.58048,1.58016,1.58048,374200004.0
2006-08-28 13:25:00,1.58054,1.58063,1.58027,1.5804,513699994.0
2006-08-28 13:26:00,1.58053,1.58072,1.5804,1.5804,248399999.0
2006-08-28 13:27:00,1.58047,1.58072,1.58047,1.58067,156500001.0
2006-08-28 13:28:00,1.58051,1.58074,1.58051,1.5806,256099993.0
2006-08-28 13:29:00,1.58032,1.58052,1.58029,1.58033,228500004.0
2006-08-28 13:30:00,1.58024,1.58035,1.58016,1.58029,322099993.0
2006-08-28 13:31:00,1.58022,1.58031,1.58014,1.58025,291499996.0
2006-08-28 13:32:00,1.58025,1.58032,1.58017,1.58017,221000001.0
2006-08-28 13:33:00,1.58019,1.5803,1.58013,1.58023,243700001.0
2006-08-28 13:34:00,1.58026,1.58035,1.58009,1.58033,345499992.0
2006-08-28 13:35:00,1.58035,1.5804,1.5802,1.5802,474400009.0
2006-08-28 13:36:00,1.58018,1.58039,1.58016,1.5803,281200000.0
2006-08-28 13:37:00,1.5804,1.58047,1.58027,1.58038,235399998.0
2006-08-28 13:38:00,1.58024,1.58034,1.58021,1.58033,185600000.0
2006-08-28 13:39:00,1.58035,1.58038,1.58019,1.58027,267899999.0
2006-08-28 13:40:00,1.5802,1.5803,1.58002,1.58014,268600000.0
2006-08-28 13:41:00,1.58006,1.58018,1.57994,1.58012,80600001.0
2006-08-28 13:42:00,1.58032,1.58033,1.58017,1.58022,323199997.0
2006-08-28 13:43:00,1.58024,1.58045,1.58024,1.58029,236100002.0
2006-08-28 13:44:00,1.5805,1.58058,1.58034,1.58042,205000000.0
2006-08-28 13:45:00,1.58058,1.58058,1.58036,1.58055,231900002.0
2006-08-28 13:46:00,1.58053,1.58059,1.58041,1.58047,225400000.0
2006-08-28 13:47:00,1.58037,1.58037,1.57999,1.57999,287599999.0
2006-08-28 13:48:00,1.58026,1.58026,1.57995,1.58006,408699997.0
2006-08-28 13:49:00,1.58018,1.5802,1.58007,1.5802,479300001.0
2006-08-28 13:50:00,1.58017,1.5803,1.58002,1.58008,257400000.0
2006-08-28 13:51:00,1.57991,1.58018,1.57988,1.58003,304899997.0
2006-08-28 13:52:00,1.58003,1.58007,1.57995,1.57995,53599998.0
2006-08-28 13:53:00,1.58006,1.58013,1.57997,1.5801,178999998.0
2006-08-28 13:54:00,1.58012,1.5802,1.57997,1.5802,275100000.0
2006-08-28 13:55:00,1.58016,1.58028,1.58011,1.5802,461800000.0
2006-08-28 13:56:00,1.58022,1.58022,1.57994,1.58011,259300004.0
2006-08-28 13:57:00,1.58009,1.58025,1.58002,1.5801,298600002.0
2006-08-28 13:58:00,1.58004,1.58004,1.57982,1.57998,194200000.0
2006-08-28 13:59:00,1.57999,1.58021,1.57989,1.58012,213300001.0
2006-08-28 14:00:00,1.5801,1.58022,1.57995,1.58013,278199998.0
2006-08-28 14:01:00,1.57999,1.58024,1.57998,1.57998,312200000.0
2006-08-28 14:02:00,1.58016,1.58026,1.58008,1.5802,535700004.0
2006-08-28 14:03:00,1.57972,1.58017,1.57972,1.58013,248600002.0
2006-08-28 14:04:00,1.58014,1.58014,1.57992,1.57997,215599999.0
2006-08-28 14:05:00,1.58005,1.5801,1.58005,1.5801,44000000.0
2006-08-28 14:06:00,1.58012,1.58014,1.57989,1.58004,265200002.0
2006-08-28 14:07:00,1.57996,1.58009,1.57991,1.58006,371999999.0
2006-08-28 14:08:00,1.57991,1.5801,1.57986,1.58003,238400003.0
2006-08-28 14:09:00,1.57993,1.58013,1.57993,1.58008,275000003.0
2006-08-28 14:10:00,1.58011,1.58016,1.57997,1.58003,309900004.0
2006-08-28 14:11:00,1.58015,1.58033,1.57995,1.58,225000000.0
2006-08-28 14:12:00,1.57982,1.58003,1.57982,1.58001,295500002.0
2006-08-28 14:13:00,1.58006,1.58013,1.57986,1.58009,355500005.0
2006-08-28 14:14:00,1.57991,1.58012,1.57991,1.58001,345000003.0
2006-08-28 14:15:00,1.58004,1.58008,1.57986,1.57999,271400001.0
2006-08-28 14:16:00,1.58,1.58015,1.57988,1.5801,410499997.0
2006-08-28 14:17:00,1.57997,1.58018,1.57996,1.58001,263200000.0
2006-08-28 14:18:00,1.58005,1.5801,1.57978,1.57978,321200001.0
2006-08-28 14:19:00,1.57982,1.57985,1.5797,1.57972,447899997.0
2006-08-28 14:20:00,1.57981,1.57984,1.57956,1.57982,500100001.0
2006-08-28 14:21:00,1.57961,1.57989,1.57961,1.57981,353500002.0
2006-08-28 14:22:00,1.57986,1.57998,1.57976,1.5798,322900006.0
2006-08-28 14:23:00,1.57983,1.57991,1.5796,1.57972,369200002.0
2006-08-28 14:24:00,1.57975,1.57986,1.57959,1.57969,209600004.0
2006-08-28 14:25:00,1.5798,1.5798,1.57975,1.57975,117300004.0
2006-08-28 14:26:00,1.57959,1.5798,1.57956,1.57962,238800003.0
2006-08-28 14:27:00,1.57973,1.57975,1.5794,1.57961,425400005.0
2006-08-28 14:28:00,1.57955,1.57957,1.57936,1.57942,371400000.0
2006-08-28 14:29:00,1.57949,1.57975,1.57943,1.57975,437100002.0
2006-08-28 14:30:00,1.57976,1.57976,1.57949,1.57949,324000001.0
2006-08-28 14:31:00,1.5796,1.57974,1.5795,1.57951,310900002.0
2006-08-28 14:32:00,1.57964,1.5797,1.57942,1.57965,352000000.0
2006-08-28 14:33:00,1.57962,1.57969,1.57951,1.57962,238000001.0
2006-08-28 14:34:00,1.57959,1.57968,1.57941,1.57946,275600001.0
2006-08-28 14:35:00,1.57944,1.57961,1.57925,1.57944,229099998.0
2006-08-28 14:36:00,1.57954,1.57966,1.57943,1.57959,146900001.0
2006-08-28 14:37:00,1.5796,1.57971,1.57954,1.57965,406200003.0
2006-08-28 14:38:00,1.57968,1.57968,1.57954,1.57954,253200006.0
2006-08-28 14:39:00,1.57962,1.57962,1.57946,1.57956,249399998.0
2006-08-28 14:40:00,1.57956,1.57963,1.57943,1.57952,59900000.0
2006-08-28 14:41:00,1.57957,1.57963,1.57949,1.57961,158100000.0
2006-08-28 14:42:00,1.57966,1.57966,1.57934,1.57951,448399999.0
2006-08-28 14:43:00,1.57955,1.57963,1.57933,1.57954,332400001.0
2006-08-28 14:44:00,1.57958,1.57959,1.57939,1.57939,207399999.0
2006-08-28 14:45:00,1.57954,1.57961,1.57935,1.57961,338399994.0
2006-08-28 14:46:00,1.57953,1.57967,1.57942,1.57952,351000003.0
2006-08-28 14:47:00,1.57949,1.57965,1.57946,1.57965,178100000.0
2006-08-28 14:48:00,1.57939,1.57959,1.57939,1.57959,38400000.0
2006-08-28 14:49:00,1.57947,1.57954,1.57928,1.57939,354899997.0
2006-08-28 14:50:00,1.57939,1.57951,1.57927,1.5795,335900000.0
2006-08-28 14:51:00,1.57928,1.57942,1.57906,1.57934,322700003.0
2006-08-28 14:52:00,1.57942,1.57946,1.57932,1.57935,177800004.0
2006-08-28 14:53:00,1.57934,1.57948,1.57918,1.57932,234999998.0
2006-08-28 14:54:00,1.57941,1.57947,1.5793,1.5794,331700001.0
2006-08-28 14:55:00,1.57935,1.57945,1.57922,1.57926,155300000.0
2006-08-28 14:56:00,1.57943,1.57943,1.5793,1.5793,37700000.0
2006-08-28 14:57:00,1.57932,1.57946,1.5793,1.5794,269899999.0
2006-08-28 14:58:00,1.5793,1.5795,1.5793,1.57935,193200002.0
2006-08-28 14:59:00,1.57937,1.57956,1.57932,1.57955,206800004.0
2006-08-28 15:00:00,1.57964,1.57964,1.57947,1.57957,265500003.0
2006-08-28 15:01:00,1.57949,1.5797,1.57946,1.57961,310500001.0
2006-08-28 15:02:00,1.57967,1.57971,1.57957,1.57957,238999997.0
2006-08-28 15:03:00,1.57957,1.57976,1.57957,1.5797,389899999.0
2006-08-28 15:04:00,1.57972,1.57976,1.57954,1.57959,314399999.0
2006-08-28 15:05:00,1.57963,1.57973,1.57933,1.57957,219000002.0
2006-08-28 15:06:00,1.57957,1.5798,1.57957,1.57974,209200003.0
2006-08-28 15:07:00,1.57953,1.57974,1.57951,1.57965,165500000.0
2006-08-28 15:08:00,1.57965,1.57965,1.57933,1.57933,108499999.0
2006-08-28 15:09:00,1.57962,1.57964,1.57944,1.57958,231100003.0
2006-08-28 15:10:00,1.57948,1.5797,1.57943,1.57955,224000003.0
2006-08-28 15:11:00,1.57965,1.57973,1.57957,1.57964,358100003.0
2006-08-28 15:12:00,1.57963,1.5797,1.57955,1.57965,203800003.0
2006-08-28 15:13:00,1.5797,1.5797,1.57957,1.57957,33600000.0
2006-08-28 15:14:00,1.57956,1.57971,1.57946,1.57946,407499997.0
2006-08-28 15:15:00,1.5796,1.57965,1.5794,1.5794,497099997.0
2006-08-28 15:16:00,1.57965,1.57968,1.57944,1.57957,257900000.0
2006-08-28 15:17:00,1.57959,1.57959,1.5794,1.57947,279500001.0
2006-08-28 15:18:00,1.57945,1.57954,1.57923,1.57954,258000005.0
2006-08-28 15:19:00,1.57951,1.57954,1.57938,1.57949,376600001.0
2006-08-28 15:20:00,1.5795,1.57958,1.57938,1.57951,254300001.0
2006-08-28 15:21:00,1.5795,1.57962,1.57935,1.57952,257700005.0
2006-08-28 15:22:00,1.57948,1.57959,1.57942,1.57956,73499998.0
2006-08-28 15:23:00,1.57955,1.57958,1.57925,1.57925,223699997.0
2006-08-28 15:24:00,1.5794,1.57952,1.57935,1.57947,242100002.0
2006-08-28 15:25:00,1.57946,1.57946,1.5792,1.5792,358399999.0
2006-08-28 15:26:00,1.57933,1.57935,1.5792,1.57924,408800003.0
2006-08-28 15:27:00,1.57924,1.57937,1.57918,1.5793,222099999.0
2006-08-28 15:28:00,1.57908,1.57924,1.57906,1.57917,211700000.0
2006-08-28 15:29:00,1.57915,1.57915,1.57874,1.57875,226299998.0
2006-08-28 15:30:00,1.5789,1.57896,1.57865,1.57886,187900001.0
2006-08-28 15:31:00,1.57881,1.57903,1.57881,1.57903,184699998.0
2006-08-28 15:32:00,1.579,1.57907,1.57886,1.57889,104600000.0
2006-08-28 15:33:00,1.57902,1.57917,1.57885,1.57917,341900002.0
2006-08-28 15:34:00,1.57907,1.57917,1.5788,1.57897,158800001.0
2006-08-28 15:35:00,1.57906,1.57915,1.57894,1.57905,239700002.0
2006-08-28 15:36:00,1.57905,1.57924,1.57895,1.57908,220300002.0
2006-08-28 15:37:00,1.57913,1.57916,1.57888,1.57888,217300000.0
2006-08-28 15:38:00,1.57907,1.57923,1.57899,1.57899,159400000.0
2006-08-28 15:39:00,1.5792,1.57926,1.57908,1.57915,284999999.0
2006-08-28 15:40:00,1.57902,1.5792,1.57902,1.5792,55100000.0
2006-08-28 15:41:00,1.57897,1.57919,1.57897,1.57911,185400001.0
2006-08-28 15:42:00,1.57904,1.57921,1.57901,1.57904,215700000.0
2006-08-28 15:43:00,1.57913,1.57927,1.57908,1.57922,283299999.0
2006-08-28 15:44:00,1.57913,1.57925,1.57912,1.57916,242900001.0
2006-08-28 15:45:00,1.57911,1.5793,1.57905,1.5792,228500000.0
2006-08-28 15:46:00,1.57918,1.5793,1.579,1.57913,271199997.0
2006-08-28 15:47:00,1.57926,1.57934,1.57908,1.5792,249400000.0
2006-08-28 15:48:00,1.57921,1.57923,1.57892,1.57909,345200006.0
2006-08-28 15:49:00,1.5792,1.57933,1.57908,1.57922,304900000.0
2006-08-28 15:50:00,1.5792,1.5792,1.57896,1.57904,207300000.0
2006-08-28 15:51:00,1.57913,1.57915,1.5789,1.5789,314200004.0
2006-08-28 15:52:00,1.57902,1.57915,1.57899,1.57906,309199999.0
2006-08-28 15:53:00,1.57909,1.57913,1.57894,1.57894,134300003.0
2006-08-28 15:54:00,1.57915,1.5792,1.57895,1.57912,273999995.0
2006-08-28 15:55:00,1.57896,1.57911,1.57892,1.57898,242000002.0
2006-08-28 15:56:00,1.57905,1.57913,1.57889,1.57905,472699998.0
2006-08-28 15:57:00,1.57904,1.57904,1.5789,1.57892,214100001.0
2006-08-28 15:58:00,1.57885,1.579,1.57885,1.57894,85899999.0
2006-08-28 15:59:00,1.57902,1.57913,1.57894,1.57905,77600000.0
2006-08-28 16:00:00,1.57907,1.57908,1.57883,1.57895,296700003.0
2006-08-28 16:01:00,1.57872,1.57908,1.57872,1.579,270700001.0
2006-08-28 16:02:00,1.57901,1.57908,1.57885,1.57889,275500001.0
2006-08-28 16:03:00,1.57902,1.57917,1.57886,1.57912,477399997.0
2006-08-28 16:04:00,1.57913,1.57923,1.57901,1.57916,324899998.0
2006-08-28 16:05:00,1.57917,1.57931,1.57907,1.57925,336100003.0
2006-08-28 16:06:00,1.57919,1.57932,1.57903,1.57924,244600003.0
2006-08-28 16:07:00,1.57912,1.5793,1.57906,1.57923,226999997.0
2006-08-28 16:08:00,1.57915,1.57934,1.57915,1.57928,200600002.0
2006-08-28 16:09:00,1.57937,1.57937,1.5791,1.57919,388700003.0
2006-08-28 16:10:00,1.57924,1.57934,1.57908,1.57934,319400001.0
2006-08-28 16:11:00,1.57927,1.57934,1.57898,1.5791,257300004.0
2006-08-28 16:12:00,1.5791,1.57932,1.5791,1.5793,245300002.0
2006-08-28 16:13:00,1.57909,1.5794,1.57909,1.57933,235099998.0
2006-08-28 16:14:00,1.57932,1.57947,1.57904,1.57938,497099999.0
2006-08-28 16:15:00,1.57909,1.5795,1.57909,1.57927,329400000.0
2006-08-28 16:16:00,1.57917,1.57938,1.57917,1.5793,379100004.0
2006-08-28 16:17:00,1.5792,1.57937,1.57917,1.57937,326900001.0
2006-08-28 16:18:00,1.57938,1.57942,1.57921,1.57934,203700002.0
2006-08-28 16:19:00,1.57931,1.57948,1.57919,1.5793,364900002.0
2006-08-28 16:20:00,1.57915,1.57926,1.57908,1.57914,136800000.0
2006-08-28 16:21:00,1.57918,1.57927,1.57908,1.57916,95299998.0
2006-08-28 16:22:00,1.57914,1.57918,1.57904,1.57907,103100000.0
2006-08-28 16:23:00,1.57922,1.57929,1.57909,1.57909,161399998.0
2006-08-28 16:24:00,1.5792,1.57934,1.57906,1.57916,445000002.0
2006-08-28 16:25:00,1.57913,1.57925,1.57902,1.57918,157000002.0
2006-08-28 16:26:00,1.57903,1.57918,1.57883,1.5791,278799996.0
2006-08-28 16:27:00,1.5792,1.57932,1.57907,1.57914,223200000.0
2006-08-28 16:28:00,1.579,1.57922,1.579,1.57916,275200003.0
2006-08-28 16:29:00,1.57918,1.57921,1.57902,1.57915,268200002.0
2006-08-28 16:30:00,1.57885,1.57926,1.57885,1.57926,199700000.0
2006-08-28 16:31:00,1.57924,1.57925,1.57892,1.57915,377500001.0
2006-08-28 16:32:00,1.57919,1.57927,1.57915,1.57925,107899997.0
2006-08-28 16:33:00,1.57914,1.57927,1.57908,1.57917,227000000.0
2006-08-28 16:34:00,1.5791,1.57927,1.5791,1.57927,39099999.0
2006-08-28 16:35:00,1.57918,1.57926,1.57906,1.57913,133800000.0
2006-08-28 16:36:00,1.57911,1.57931,1.57911,1.57923,352300000.0
2006-08-28 16:37:00,1.57936,1.57942,1.57921,1.57921,208200002.0
2006-08-28 16:38:00,1.57935,1.5794,1.57916,1.57932,408000001.0
2006-08-28 16:39:00,1.57934,1.57938,1.57922,1.57934,209200002.0
2006-08-28 16:40:00,1.57939,1.57939,1.57929,1.57939,39700000.0
2006-08-28 16:41:00,1.57933,1.57945,1.57918,1.57931,224799997.0
2006-08-28 16:42:00,1.57924,1.57942,1.57905,1.57931,314399997.0
2006-08-28 16:43:00,1.57935,1.57948,1.57908,1.57948,335599994.0
2006-08-28 16:44:00,1.57944,1.5795,1.57921,1.57937,406500002.0
2006-08-28 16:45:00,1.57933,1.57949,1.57928,1.5794,302099996.0
2006-08-28 16:46:00,1.57941,1.57951,1.57929,1.57941,328800000.0
2006-08-28 16:47:00,1.57932,1.57948,1.57929,1.57946,354300001.0
2006-08-28 16:48:00,1.57948,1.57948,1.57928,1.5793,182200001.0
2006-08-28 16:49:00,1.57946,1.57946,1.57932,1.57932,100699997.0
2006-08-28 16:50:00,1.57925,1.57943,1.57921,1.57936,261299999.0
2006-08-28 16:51:00,1.57934,1.57942,1.57902,1.57902,385000001.0
2006-08-28 16:52:00,1.57931,1.57943,1.57922,1.57936,251299999.0
2006-08-28 16:53:00,1.57937,1.57946,1.57929,1.57933,222100000.0
2006-08-28 16:54:00,1.57932,1.57947,1.5792,1.57926,363199999.0
2006-08-28 16:55:00,1.57944,1.57944,1.57923,1.57937,352299999.0
2006-08-28 16:56:00,1.5793,1.57945,1.57928,1.57945,85700000.0
2006-08-28 16:57:00,1.57938,1.57946,1.57927,1.57934,321999996.0
2006-08-28 16:58:00,1.57927,1.57942,1.57909,1.57919,155500004.0
2006-08-28 16:59:00,1.57935,1.5797,1.57923,1.5796,221599999.0
2006-08-28 17:00:00,1.57978,1.57981,1.57942,1.57959,310400002.0
2006-08-28 17:01:00,1.5795,1.57958,1.57932,1.57952,333200004.0
2006-08-28 17:02:00,1.57939,1.57941,1.57929,1.57931,71000001.0
2006-08-28 17:03:00,1.57939,1.57948,1.57917,1.57935,471499991.0
2006-08-28 17:04:00,1.5794,1.57946,1.57913,1.57913,319100002.0
2006-08-28 17:05:00,1.5794,1.57941,1.57925,1.57926,381200001.0
2006-08-28 17:06:00,1.57932,1.57944,1.57922,1.57935,283899998.0
2006-08-28 17:07:00,1.57938,1.57938,1.57918,1.57923,320400005.0
2006-08-28 17:08:00,1.5792,1.57943,1.57918,1.57936,351200000.0
2006-08-28 17:09:00,1.57937,1.57937,1.57918,1.57919,304800000.0
2006-08-28 17:10:00,1.57918,1.57926,1.57905,1.57905,240200003.0
2006-08-28 17:11:00,1.57919,1.57927,1.57906,1.57918,167599999.0
2006-08-28 17:12:00,1.57926,1.5794,1.57911,1.57932,315400004.0
2006-08-28 17:13:00,1.57939,1.57947,1.5792,1.57941,264800002.0
2006-08-28 17:14:00,1.57948,1.57948,1.57927,1.57931,83199998.0
2006-08-28 17:15:00,1.57932,1.57942,1.57915,1.5792,199000002.0
2006-08-28 17:16:00,1.57916,1.5794,1.57914,1.57937,445899997.0
2006-08-28 17:17:00,1.57923,1.57948,1.57923,1.57948,164700000.0
2006-08-28 17:18:00,1.57943,1.57943,1.57922,1.57922,27000000.0
2006-08-28 17:19:00,1.57943,1.57943,1.57929,1.57931,289900004.0
2006-08-28 17:20:00,1.57929,1.57937,1.57914,1.57925,343300005.0
2006-08-28 17:21:00,1.57932,1.57937,1.57915,1.57928,347899999.0
2006-08-28 17:22:00,1.57931,1.57934,1.57911,1.57921,240399999.0
2006-08-28 17:23:00,1.57921,1.5794,1.57918,1.57935,262199997.0
2006-08-28 17:24:00,1.57941,1.5795,1.57926,1.5794,445500002.0
2006-08-28 17:25:00,1.5794,1.57952,1.57934,1.57947,275499996.0
2006-08-28 17:26:00,1.57944,1.57952,1.57928,1.57944,378699999.0
2006-08-28 17:27:00,1.57936,1.57952,1.57936,1.5795,246000000.0
2006-08-28 17:28:00,1.57934,1.57954,1.57933,1.57944,372700000.0
2006-08-28 17:29:00,1.57948,1.57969,1.57945,1.57962,186300000.0
2006-08-28 17:30:00,1.57955,1.57968,1.57942,1.57961,177200003.0
2006-08-28 17:31:00,1.57957,1.57982,1.57957,1.57978,497500004.0
2006-08-28 17:32:00,1.57965,1.57972,1.57947,1.57958,380000000.0
2006-08-28 17:33:00,1.57964,1.57965,1.57951,1.57955,340699999.0
2006-08-28 17:34:00,1.57957,1.57964,1.57942,1.57947,156400000.0
2006-08-28 17:35:00,1.57957,1.57966,1.57946,1.57966,273000002.0
2006-08-28 17:36:00,1.5795,1.5796,1.57931,1.57947,249899998.0
2006-08-28 17:37:00,1.57955,1.57966,1.57943,1.57946,343800003.0
2006-08-28 17:38:00,1.5795,1.57959,1.57936,1.57943,161500000.0
2006-08-28 17:39:00,1.57951,1.57972,1.57951,1.57965,355499997.0
2006-08-28 17:40:00,1.57939,1.5797,1.57939,1.5797,304899997.0
2006-08-28 17:41:00,1.57963,1.5797,1.5795,1.57963,385500003.0
2006-08-28 17:42:00,1.57967,1.57971,1.57948,1.57951,338899996.0
2006-08-28 17:43:00,1.57957,1.57971,1.57941,1.57943,289299998.0
2006-08-28 17:44:00,1.57928,1.5796,1.57928,1.5796,201900001.0
2006-08-28 17:45:00,1.57946,1.5797,1.57946,1.57963,429600005.0
2006-08-28 17:46:00,1.5796,1.57969,1.5795,1.57953,212700001.0
2006-08-28 17:47:00,1.57941,1.5796,1.57941,1.57942,326999998.0
2006-08-28 17:48:00,1.57946,1.57963,1.57942,1.57952,290799999.0
2006-08-28 17:49:00,1.57953,1.57966,1.57934,1.57941,460200001.0
2006-08-28 17:50:00,1.57933,1.57955,1.57932,1.57941,374399997.0
2006-08-28 17:51:00,1.5795,1.57958,1.57937,1.57951,302499996.0
2006-08-28 17:52:00,1.5796,1.57962,1.57932,1.57943,303400003.0
2006-08-28 17:53:00,1.57931,1.57953,1.5793,1.57945,260800001.0
2006-08-28 17:54:00,1.5795,1.57959,1.57939,1.57941,323000001.0
2006-08-28 17:55:00,1.57941,1.57964,1.57939,1.57954,276500003.0
2006-08-28 17:56:00,1.57957,1.57963,1.57945,1.57945,116299999.0
2006-08-28 17:57:00,1.57963,1.57963,1.57949,1.57957,150100002.0
2006-08-28 17:58:00,1.57964,1.57975,1.57953,1.57957,358600003.0
2006-08-28 17:59:00,1.57955,1.57962,1.5794,1.57949,87800001.0
2006-08-28 18:00:00,1.57956,1.57963,1.57946,1.57953,385400005.0
2006-08-28 18:01:00,1.5795,1.5796,1.5795,1.5796,2006400002.0
2006-08-28 18:02:00,1.5795,1.5795,1.5794,1.5794,2006400002.0
2006-08-28 18:03:00,1.5796,1.5796,1.5796,1.5796,2006400002.0
2006-08-28 18:04:00,1.5797,1.5797,1.5796,1.5796,2006400002.0
2006-08-28 18:05:00,1.5795,1.5797,1.5795,1.5795,2006400002.0
2006-08-28 18:06:00,1.5796,1.5796,1.5795,1.5795,2006400002.0
2006-08-28 18:07:00,1.5796,1.5796,1.5795,1.5796,2006400002.0
2006-08-28 18:09:00,1.57945,1.57963,1.57921,1.57936,2006400002.0
2006-08-28 18:10:00,1.57954,1.57962,1.57939,1.57949,2011299994.0
2006-08-28 18:11:00,1.5794,1.57955,1.57932,1.5795,1576800007.0
2006-08-28 18:12:00,1.57952,1.57964,1.57945,1.57959,1825000004.0
2006-08-28 18:13:00,1.57962,1.57962,1.57934,1.57934,1840099987.0
2006-08-28 18:14:00,1.5795,1.5797,1.5795,1.5797,1064400006.0
2006-08-28 18:15:00,1.57946,1.57968,1.57944,1.57961,1064400006.0
2006-08-28 18:16:00,1.5798,1.5798,1.5796,1.5797,1977599999.0
2006-08-28 18:17:00,1.57967,1.57972,1.57945,1.57955,1977599999.0
2006-08-28 18:18:00,1.57948,1.5797,1.57937,1.5795,773500004.0
2006-08-28 18:19:00,1.57964,1.57972,1.57945,1.57965,1746800004.0
2006-08-28 18:20:00,1.57963,1.57973,1.57945,1.57965,1851600000.0
2006-08-28 18:21:00,1.57961,1.5797,1.57949,1.57962,756400006.0
2006-08-28 18:22:00,1.57963,1.57965,1.57951,1.57955,529800004.0
2006-08-28 18:23:00,1.5797,1.58,1.5797,1.5798,1107900005.0
2006-08-28 18:24:00,1.5799,1.5802,1.5797,1.5797,1107900005.0
2006-08-28 18:25:00,1.5798,1.5798,1.5797,1.5797,1107900005.0
2006-08-28 18:26:00,1.5798,1.5798,1.5797,1.5797,1107900005.0
2006-08-28 18:27:00,1.5797,1.57973,1.57938,1.57955,1107900005.0
2006-08-28 18:28:00,1.57963,1.57977,1.57954,1.57966,2123400006.0
2006-08-28 18:29:00,1.57965,1.57971,1.57955,1.57957,1774900003.0
2006-08-28 18:30:00,1.57956,1.57961,1.57941,1.57941,1231200003.0
2006-08-28 18:31:00,1.57935,1.57957,1.57934,1.57957,1013499994.0
2006-08-28 18:32:00,1.5795,1.57961,1.57939,1.57953,1137499994.0
2006-08-28 18:33:00,1.57953,1.5796,1.57938,1.5796,1935800006.0
2006-08-28 18:34:00,1.5797,1.5797,1.5797,1.5797,1922899994.0
2006-08-28 18:35:00,1.57962,1.57974,1.57955,1.57965,1922899994.0
2006-08-28 18:36:00,1.57969,1.57969,1.57941,1.5795,1475400011.0
2006-08-28 18:37:00,1.57967,1.57972,1.57949,1.57954,1863499993.0
2006-08-28 18:38:00,1.57955,1.57967,1.57944,1.5796,1674600011.0
2006-08-28 18:39:00,1.57955,1.57973,1.57955,1.5797,1723399999.0
2006-08-28 18:40:00,1.5796,1.5798,1.5796,1.5798,948400003.0
2006-08-28 18:41:00,1.57945,1.5797,1.57944,1.57965,948400003.0
2006-08-28 18:42:00,1.57966,1.57976,1.57954,1.57967,1219799992.0
2006-08-28 18:43:00,1.57972,1.57976,1.57956,1.57963,350599999.0
2006-08-28 18:44:00,1.57962,1.57973,1.57938,1.5796,845700004.0
2006-08-28 18:45:00,1.57945,1.57965,1.57936,1.57963,603099995.0
2006-08-28 18:46:00,1.57965,1.5797,1.57941,1.57941,259599997.0
2006-08-28 18:47:00,1.57953,1.57969,1.57953,1.57967,190400000.0
2006-08-28 18:48:00,1.57965,1.5797,1.57953,1.57956,1380200003.0
2006-08-28 18:49:00,1.57967,1.57973,1.57958,1.5797,363299999.0
2006-08-28 18:50:00,1.57965,1.57965,1.57947,1.57949,518500002.0
2006-08-28 18:51:00,1.57955,1.57973,1.57945,1.5796,1612200002.0
2006-08-28 18:52:00,1.57965,1.5797,1.57947,1.57963,1331699997.0
2006-08-28 18:53:00,1.57967,1.57973,1.57949,1.57965,1267900005.0
2006-08-28 18:54:00,1.5796,1.57988,1.5796,1.57985,876200005.0
2006-08-28 18:55:00,1.57984,1.5799,1.57963,1.57973,1563499997.0
2006-08-28 18:56:00,1.5798,1.5798,1.57963,1.57971,1026199991.0
2006-08-28 18:57:00,1.57969,1.5798,1.57962,1.5798,716800007.0
2006-08-28 18:58:00,1.57979,1.57979,1.57945,1.57959,1016299999.0
2006-08-28 18:59:00,1.5797,1.57979,1.57956,1.57961,1663599992.0
2006-08-28 19:00:00,1.57959,1.57978,1.57959,1.57964,433500000.0
2006-08-28 19:01:00,1.57971,1.57979,1.57956,1.57973,470199997.0
2006-08-28 19:02:00,1.57965,1.57975,1.57948,1.5796,648000002.0
2006-08-28 19:03:00,1.5796,1.5797,1.5796,1.5797,477699998.0
2006-08-28 19:04:00,1.57969,1.57969,1.57955,1.57955,223700000.0
2006-08-28 19:05:00,1.5797,1.5797,1.5795,1.57955,844600000.0
2006-08-28 19:06:00,1.57965,1.5797,1.57948,1.57951,1843900001.0
2006-08-28 19:07:00,1.57961,1.57968,1.57937,1.57937,660699998.0
2006-08-28 19:08:00,1.57955,1.57964,1.57943,1.57943,1522899995.0
2006-08-28 19:09:00,1.5794,1.57959,1.57931,1.57948,1415300004.0
2006-08-28 19:10:00,1.57948,1.5796,1.57937,1.57956,1148599998.0
2006-08-28 19:11:00,1.57948,1.57955,1.57936,1.5795,1269900007.0
2006-08-28 19:12:00,1.57947,1.57954,1.57934,1.57942,750000005.0
2006-08-28 19:13:00,1.57946,1.57965,1.57945,1.57965,445800000.0
2006-08-28 19:14:00,1.5795,1.57965,1.5795,1.57965,252900005.0
2006-08-28 19:15:00,1.57965,1.57968,1.57952,1.5796,1469299996.0
2006-08-28 19:16:00,1.57965,1.57965,1.57946,1.57946,715000000.0
2006-08-28 19:17:00,1.57963,1.57981,1.5795,1.57965,819600002.0
2006-08-28 19:18:00,1.57962,1.57971,1.57949,1.57963,670000001.0
2006-08-28 19:19:00,1.57965,1.57975,1.57952,1.57959,1138599994.0
2006-08-28 19:20:00,1.57963,1.57963,1.57934,1.57945,1179900007.0
2006-08-28 19:21:00,1.57953,1.57965,1.57942,1.57949,1103600014.0
2006-08-28 19:22:00,1.57964,1.57964,1.57948,1.57952,304599998.0
2006-08-28 19:23:00,1.57966,1.5797,1.57947,1.57947,733799996.0
2006-08-28 19:24:00,1.57962,1.5797,1.57948,1.57963,482600002.0
2006-08-28 19:25:00,1.57966,1.57976,1.57952,1.57953,743500000.0
2006-08-28 19:26:00,1.5797,1.57976,1.57956,1.5796,889700015.0
2006-08-28 19:27:00,1.57966,1.57975,1.57954,1.57957,1225400005.0
2006-08-28 19:28:00,1.57967,1.57972,1.57955,1.57955,661499999.0
2006-08-28 19:29:00,1.5796,1.57966,1.57932,1.57932,922500004.0
2006-08-28 19:30:00,1.5796,1.5796,1.5796,1.5796,1303599997.0
2006-08-28 19:31:00,1.5796,1.5796,1.57935,1.57941,1303599997.0
2006-08-28 19:32:00,1.57943,1.57964,1.57943,1.57957,604800002.0
2006-08-28 19:33:00,1.57958,1.57965,1.57944,1.57944,850700001.0
2006-08-28 19:34:00,1.57961,1.57975,1.57948,1.57968,1696199999.0
2006-08-28 19:35:00,1.5797,1.57978,1.57941,1.57971,1019899995.0
2006-08-28 19:36:00,1.57969,1.57977,1.57942,1.57964,796500009.0
2006-08-28 19:37:00,1.5797,1.57976,1.57961,1.57968,337000001.0
2006-08-28 19:38:00,1.57952,1.57969,1.57952,1.57958,824500009.0
2006-08-28 19:39:00,1.57965,1.57974,1.57944,1.57945,1337400005.0
2006-08-28 19:40:00,1.57955,1.57965,1.57951,1.57963,458300002.0
2006-08-28 19:41:00,1.57966,1.57982,1.57958,1.5797,425199994.0
2006-08-28 19:42:00,1.57992,1.57996,1.5797,1.57977,554199997.0
2006-08-28 19:43:00,1.57968,1.57974,1.57951,1.57961,447500003.0
2006-08-28 19:44:00,1.57965,1.57967,1.5795,1.57952,1018600002.0
2006-08-28 19:45:00,1.57948,1.57965,1.57942,1.57965,251900002.0
2006-08-28 19:46:00,1.57967,1.57967,1.57948,1.57965,750899998.0
2006-08-28 19:47:00,1.57943,1.57969,1.57943,1.57969,253199999.0
2006-08-28 19:48:00,1.57968,1.57983,1.57968,1.57983,661499995.0
2006-08-28 19:49:00,1.57983,1.57983,1.57963,1.57972,1294599998.0
2006-08-28 19:50:00,1.57967,1.57975,1.57954,1.57967,260499999.0
2006-08-28 19:51:00,1.57975,1.57981,1.57967,1.57974,600800007.0
2006-08-28 19:52:00,1.57977,1.57983,1.57969,1.57982,358699993.0
2006-08-28 19:53:00,1.57984,1.57988,1.5797,1.5797,483400000.0
2006-08-28 19:54:00,1.57981,1.57985,1.57968,1.5797,274800002.0
2006-08-28 19:55:00,1.57983,1.57983,1.57956,1.57956,617000000.0
2006-08-28 19:56:00,1.57964,1.57978,1.57952,1.57967,1344899994.0
2006-08-28 19:57:00,1.57956,1.57972,1.57951,1.57965,1439300005.0
2006-08-28 19:58:00,1.57967,1.57982,1.57953,1.57957,1862300000.0
2006-08-28 19:59:00,1.57975,1.57985,1.57965,1.57966,1011200007.0
2006-08-28 20:00:00,1.57977,1.57985,1.57965,1.57978,695599992.0
2006-08-28 20:01:00,1.5798,1.57985,1.57961,1.57962,797900004.0
2006-08-28 20:02:00,1.57977,1.57983,1.57963,1.57975,472200001.0
2006-08-28 20:03:00,1.5798,1.57987,1.57959,1.57987,275800001.0
2006-08-28 20:04:00,1.5798,1.5798,1.57955,1.57959,295100001.0
2006-08-28 20:05:00,1.57959,1.57963,1.57946,1.57955,424899995.0
2006-08-28 20:06:00,1.57967,1.57974,1.57963,1.57969,435100001.0
2006-08-28 20:07:00,1.57968,1.57975,1.5796,1.5797,228800000.0
2006-08-28 20:08:00,1.57968,1.57975,1.57954,1.5797,1652599999.0
2006-08-28 20:09:00,1.5797,1.57975,1.57959,1.5796,471300001.0
2006-08-28 20:10:00,1.57962,1.57975,1.57961,1.57973,207700001.0
2006-08-28 20:11:00,1.57963,1.57982,1.57963,1.57968,782200004.0
2006-08-28 20:12:00,1.57965,1.57978,1.57956,1.57958,308700005.0
2006-08-28 20:13:00,1.57965,1.57971,1.5794,1.57957,1599100002.0
2006-08-28 20:14:00,1.57972,1.5798,1.5796,1.57964,534000005.0
2006-08-28 20:15:00,1.57959,1.57976,1.57955,1.57967,1268199998.0
2006-08-28 20:16:00,1.57967,1.57973,1.57958,1.57958,2008399997.0
2006-08-28 20:17:00,1.57963,1.57973,1.57955,1.57973,328500001.0
2006-08-28 20:18:00,1.57972,1.57972,1.57957,1.57957,404500001.0
2006-08-28 20:19:00,1.5797,1.5798,1.5797,1.5797,654600007.0
2006-08-28 20:21:00,1.57954,1.57975,1.57953,1.57975,654600007.0
2006-08-28 20:22:00,1.57956,1.57968,1.57955,1.57959,760300003.0
2006-08-28 20:23:00,1.57947,1.57962,1.57936,1.57953,1159200000.0
2006-08-28 20:24:00,1.57956,1.57967,1.57947,1.57963,620399997.0
2006-08-28 20:25:00,1.57965,1.57972,1.57947,1.57959,787500005.0
2006-08-28 20:26:00,1.57962,1.57969,1.57957,1.57967,315199994.0
2006-08-28 20:27:00,1.5797,1.57975,1.57958,1.57968,449899996.0
2006-08-28 20:28:00,1.5797,1.5797,1.5797,1.5797,1696900004.0
2006-08-28 20:29:00,1.57987,1.58008,1.57976,1.57976,1696900004.0
2006-08-28 20:30:00,1.5799,1.58,1.5799,1.5799,480500001.0
2006-08-28 20:32:00,1.58,1.58,1.5799,1.5799,480500001.0
2006-08-28 20:33:00,1.57988,1.58007,1.57979,1.57994,480500001.0
2006-08-28 20:34:00,1.57991,1.57996,1.57972,1.57974,399800003.0
2006-08-28 20:35:00,1.57989,1.57995,1.57972,1.57982,298300000.0
2006-08-28 20:36:00,1.57991,1.58003,1.57971,1.57992,688100001.0
2006-08-28 20:37:00,1.57988,1.57998,1.5797,1.57985,1013999996.0
2006-08-28 20:38:00,1.57969,1.57988,1.57963,1.5798,1416299997.0
2006-08-28 20:39:00,1.57962,1.57989,1.57962,1.5798,1026500002.0
2006-08-28 20:40:00,1.57985,1.5799,1.57965,1.57966,1268500015.0
2006-08-28 20:41:00,1.57985,1.57985,1.57955,1.57955,616400008.0
2006-08-28 20:42:00,1.5798,1.57985,1.57957,1.57957,225599997.0
2006-08-28 20:43:00,1.57974,1.57992,1.57965,1.5798,707300002.0
2006-08-28 20:44:00,1.57979,1.57988,1.57961,1.57963,1508900008.0
2006-08-28 20:45:00,1.57977,1.57988,1.57958,1.57972,849600012.0
2006-08-28 20:46:00,1.57996,1.58003,1.57972,1.57993,240500001.0
2006-08-28 20:47:00,1.57973,1.57992,1.57962,1.57987,723300003.0
2006-08-28 20:48:00,1.57981,1.57996,1.57971,1.57974,1746400011.0
2006-08-28 20:49:00,1.57975,1.57994,1.57955,1.57981,949000000.0
2006-08-28 20:50:00,1.57989,1.5799,1.57965,1.5798,1798700005.0
2006-08-28 20:51:00,1.57976,1.57985,1.57968,1.5798,382500000.0
2006-08-28 20:52:00,1.57985,1.57985,1.5796,1.57974,1456500001.0
2006-08-28 20:53:00,1.5797,1.57988,1.57969,1.5798,1598800003.0
2006-08-28 20:54:00,1.57977,1.57988,1.57965,1.57967,677300009.0
2006-08-28 20:55:00,1.57965,1.57975,1.57965,1.57975,772700004.0
2006-08-28 20:56:00,1.5798,1.5799,1.5798,1.5799,1664700006.0
2006-08-28 20:57:00,1.58,1.58,1.5799,1.5799,1664700006.0
2006-08-28 20:58:00,1.5798,1.5798,1.5797,1.5797,1664700006.0
2006-08-28 20:59:00,1.5798,1.5799,1.5797,1.5799,1664700006.0
2006-08-28 21:00:00,1.5798,1.5799,1.5798,1.5798,1664700006.0
2006-08-28 21:02:00,1.57969,1.57985,1.57962,1.57983,1664700006.0
2006-08-28 21:03:00,1.57985,1.57999,1.57973,1.57982,1479600017.0
2006-08-28 21:04:00,1.57981,1.57993,1.5797,1.57985,226899999.0
2006-08-28 21:05:00,1.57994,1.57999,1.57981,1.57982,896500003.0
2006-08-28 21:06:00,1.5797,1.57997,1.57968,1.57985,463499997.0
2006-08-28 21:07:00,1.57975,1.57985,1.57971,1.57975,311699999.0
2006-08-28 21:08:00,1.57986,1.58002,1.57978,1.57994,309499996.0
2006-08-28 21:09:00,1.58,1.58005,1.57986,1.57986,529700000.0
2006-08-28 21:10:00,1.58005,1.58005,1.57992,1.57999,921799997.0
2006-08-28 21:11:00,1.58005,1.58005,1.57989,1.58005,761500003.0
2006-08-28 21:12:00,1.58006,1.58009,1.57989,1.58002,266699998.0
2006-08-28 21:13:00,1.58005,1.58009,1.5799,1.58009,1247300003.0
2006-08-28 21:14:00,1.57996,1.58005,1.57985,1.58003,870000003.0
2006-08-28 21:15:00,1.58,1.58008,1.5798,1.57995,713000003.0
2006-08-28 21:16:00,1.5799,1.58005,1.57967,1.57991,600499996.0
2006-08-28 21:17:00,1.57994,1.58011,1.57991,1.58001,1528800009.0
2006-08-28 21:18:00,1.57997,1.58005,1.57976,1.57976,545199997.0
2006-08-28 21:19:00,1.57988,1.58,1.57976,1.57995,458900001.0
2006-08-28 21:20:00,1.58,1.58,1.5799,1.5799,1597099994.0
2006-08-28 21:21:00,1.58,1.5801,1.58,1.58,1597099994.0
2006-08-28 21:22:00,1.57997,1.58008,1.57983,1.58008,1597099994.0
2006-08-28 21:23:00,1.58003,1.58005,1.57976,1.5798,1060800000.0
2006-08-28 21:24:00,1.57997,1.57997,1.57977,1.57982,483099999.0
2006-08-28 21:25:00,1.57979,1.58003,1.57949,1.57989,1148799998.0
2006-08-28 21:26:00,1.57994,1.57999,1.57981,1.57985,482400001.0
2006-08-28 21:27:00,1.57996,1.58004,1.57989,1.58004,507299999.0
2006-08-28 21:28:00,1.57998,1.58001,1.57982,1.57982,535299996.0
2006-08-28 21:29:00,1.57987,1.58,1.57981,1.57995,523600003.0
2006-08-28 21:30:00,1.57993,1.57995,1.57977,1.57992,318400001.0
2006-08-28 21:31:00,1.57975,1.5799,1.5797,1.5799,645800000.0
2006-08-28 21:32:00,1.57995,1.58002,1.57971,1.57974,1871700000.0
2006-08-28 21:33:00,1.57985,1.58,1.57985,1.57995,254200003.0
2006-08-28 21:34:00,1.57995,1.58,1.57984,1.57986,1145899998.0
2006-08-28 21:35:00,1.57995,1.57999,1.57982,1.57982,798100003.0
2006-08-28 21:36:00,1.57968,1.57993,1.57962,1.57976,339599998.0
2006-08-28 21:37:00,1.5798,1.57995,1.57974,1.57987,512700004.0
2006-08-28 21:38:00,1.57974,1.57995,1.57973,1.57995,425100006.0
2006-08-28 21:39:00,1.57979,1.57992,1.57978,1.5798,226800004.0
2006-08-28 21:40:00,1.57995,1.58,1.5798,1.57981,498500001.0
2006-08-28 21:41:00,1.57975,1.57999,1.5797,1.57999,637599997.0
2006-08-28 21:42:00,1.57999,1.57999,1.57976,1.57976,640300004.0
2006-08-28 21:43:00,1.5799,1.58001,1.57982,1.57986,1085100001.0
2006-08-28 21:44:00,1.57995,1.57998,1.57974,1.57982,1386199998.0
2006-08-28 21:45:00,1.57987,1.57997,1.57977,1.57982,538899997.0
2006-08-28 21:46:00,1.57976,1.57998,1.57976,1.57993,1213199997.0
2006-08-28 21:47:00,1.5798,1.57998,1.57979,1.5799,1104600005.0
2006-08-28 21:48:00,1.57987,1.57998,1.57976,1.5799,406899996.0
2006-08-28 21:49:00,1.5799,1.57998,1.57976,1.57988,1075300000.0
2006-08-28 21:50:00,1.5798,1.57995,1.57974,1.57995,328800000.0
2006-08-28 21:51:00,1.57995,1.58,1.57984,1.57986,546400002.0
2006-08-28 21:52:00,1.57999,1.58018,1.57988,1.58,1607599998.0
2006-08-28 21:53:00,1.57993,1.58007,1.57986,1.58005,518500001.0
2006-08-28 21:54:00,1.5801,1.5801,1.57995,1.57995,195700002.0
2006-08-28 21:55:00,1.57995,1.5801,1.57989,1.58005,609500003.0
2006-08-28 21:56:00,1.5801,1.5801,1.57992,1.58005,412599997.0
2006-08-28 21:57:00,1.57994,1.5801,1.57989,1.5801,674400003.0
2006-08-28 21:58:00,1.5801,1.5801,1.57994,1.58003,660499998.0
2006-08-28 21:59:00,1.57991,1.5801,1.5799,1.58005,1285000007.0
2006-08-28 22:00:00,1.58005,1.58012,1.57988,1.58001,659600002.0
2006-08-28 22:01:00,1.5801,1.58012,1.58005,1.58005,222300003.0
2006-08-28 22:02:00,1.58002,1.58012,1.57985,1.58,1216500015.0
2006-08-28 22:03:00,1.58003,1.58018,1.57991,1.58018,365100002.0
2006-08-28 22:04:00,1.58008,1.58014,1.57991,1.5801,697200003.0
2006-08-28 22:05:00,1.58012,1.58012,1.57996,1.58005,381900001.0
2006-08-28 22:06:00,1.58003,1.5801,1.5799,1.5801,396499998.0
2006-08-28 22:07:00,1.57996,1.58015,1.57994,1.58015,223699999.0
2006-08-28 22:08:00,1.58002,1.58014,1.57995,1.58008,385699998.0
2006-08-28 22:09:00,1.57998,1.5801,1.57989,1.58005,371100001.0
2006-08-28 22:10:00,1.58004,1.5801,1.57991,1.58003,287499999.0
2006-08-28 22:11:00,1.58012,1.58012,1.57997,1.57997,323299996.0
2006-08-28 22:12:00,1.5801,1.5801,1.57994,1.57995,720700008.0
2006-08-28 22:13:00,1.57987,1.58005,1.57986,1.57987,299800005.0
2006-08-28 22:14:00,1.58005,1.5801,1.57989,1.57994,309300001.0
2006-08-28 22:15:00,1.58,1.58013,1.57979,1.57989,704299999.0
2006-08-28 22:16:00,1.57985,1.58,1.57985,1.58,232300000.0
2006-08-28 22:17:00,1.57998,1.58017,1.57998,1.58017,190800000.0
2006-08-28 22:18:00,1.5799,1.58009,1.5799,1.58008,164600001.0
2006-08-28 22:19:00,1.57991,1.58017,1.57987,1.58017,413900003.0
2006-08-28 22:20:00,1.58003,1.58027,1.58002,1.58027,274999998.0
2006-08-28 22:21:00,1.58017,1.58034,1.58013,1.5803,245900001.0
2006-08-28 22:22:00,1.58023,1.58038,1.58019,1.5803,818300001.0
2006-08-28 22:23:00,1.58035,1.58048,1.58022,1.58032,356000001.0
2006-08-28 22:24:00,1.58012,1.58034,1.58008,1.58025,264399996.0
2006-08-28 22:25:00,1.58032,1.58033,1.58006,1.58006,527600003.0
2006-08-28 22:26:00,1.58006,1.58039,1.58006,1.58027,759999994.0
2006-08-28 22:27:00,1.5803,1.58039,1.57995,1.57995,209700001.0
2006-08-28 22:28:00,1.58007,1.58035,1.58004,1.58022,517199994.0
2006-08-28 22:29:00,1.58017,1.58066,1.58017,1.58066,632099997.0
2006-08-28 22:30:00,1.5805,1.58073,1.58046,1.5807,818600010.0
2006-08-28 22:31:00,1.58063,1.58063,1.58031,1.58045,213899999.0
2006-08-28 22:32:00,1.58054,1.58072,1.58054,1.5807,185500000.0
2006-08-28 22:33:00,1.58053,1.58081,1.5805,1.58081,305000002.0
2006-08-28 22:34:00,1.58082,1.58091,1.58075,1.5809,484699993.0
2006-08-28 22:35:00,1.58084,1.58092,1.58073,1.58083,219099995.0
2006-08-28 22:36:00,1.5807,1.58082,1.58054,1.58079,798899993.0
2006-08-28 22:37:00,1.58075,1.58075,1.58054,1.58055,478400000.0
2006-08-28 22:38:00,1.58057,1.58063,1.58036,1.58046,516100001.0
2006-08-28 22:39:00,1.58038,1.58063,1.58027,1.58063,583300004.0
2006-08-28 22:40:00,1.58064,1.58069,1.58034,1.58063,556300000.0
2006-08-28 22:41:00,1.58055,1.58067,1.58042,1.58054,620400002.0
2006-08-28 22:42:00,1.58046,1.58072,1.58046,1.5806,819400001.0
2006-08-28 22:43:00,1.58052,1.58078,1.58043,1.58073,1308100003.0
2006-08-28 22:44:00,1.58062,1.58062,1.58032,1.58044,315400000.0
2006-08-28 22:45:00,1.58037,1.5805,1.5802,1.5804,256100000.0
2006-08-28 22:46:00,1.58034,1.58054,1.58027,1.58036,321900005.0
2006-08-28 22:47:00,1.58055,1.58058,1.58038,1.5804,228900000.0
2006-08-28 22:48:00,1.58055,1.5806,1.58033,1.5806,226500002.0
2006-08-28 22:49:00,1.58052,1.58069,1.58037,1.5805,915700015.0
2006-08-28 22:50:00,1.58042,1.58053,1.58031,1.58048,189300002.0
2006-08-28 22:51:00,1.5803,1.58051,1.58025,1.58031,370800000.0
2006-08-28 22:52:00,1.58034,1.58055,1.58019,1.5805,316700000.0
2006-08-28 22:53:00,1.58062,1.58067,1.58046,1.58052,494300006.0
2006-08-28 22:54:00,1.58038,1.58055,1.58024,1.58042,446599997.0
2006-08-28 22:55:00,1.58039,1.58053,1.58038,1.58053,305700001.0
2006-08-28 22:56:00,1.58043,1.58062,1.58043,1.58062,91100000.0
2006-08-28 22:57:00,1.58045,1.58066,1.58044,1.58056,319499997.0
2006-08-28 22:58:00,1.58062,1.58062,1.58043,1.58053,397899995.0
2006-08-28 22:59:00,1.5805,1.58055,1.58012,1.58012,505099995.0
2006-08-28 23:00:00,1.58,1.5804,1.58,1.5804,131799999.0
2006-08-28 23:01:00,1.58055,1.58092,1.58045,1.58046,286499999.0
2006-08-28 23:02:00,1.58031,1.58068,1.58025,1.58052,269200002.0
2006-08-28 23:03:00,1.58036,1.58066,1.58016,1.58046,213899999.0
2006-08-28 23:04:00,1.57991,1.58066,1.57985,1.58049,218900001.0
2006-08-28 23:05:00,1.58045,1.58072,1.58036,1.58054,261599999.0
2006-08-28 23:06:00,1.58039,1.58059,1.58008,1.58027,470899994.0
2006-08-28 23:07:00,1.5806,1.58077,1.58047,1.58047,331900003.0
2006-08-28 23:08:00,1.58023,1.58063,1.58003,1.58063,177200001.0
2006-08-28 23:09:00,1.58035,1.58087,1.5803,1.5806,471400000.0
2006-08-28 23:10:00,1.58082,1.58093,1.58036,1.58044,391199997.0
2006-08-28 23:11:00,1.58053,1.58084,1.5804,1.58055,311400000.0
2006-08-28 23:12:00,1.58067,1.5809,1.58034,1.58056,289599999.0
2006-08-28 23:13:00,1.58085,1.58098,1.58055,1.58073,448400007.0
2006-08-28 23:14:00,1.5804,1.58088,1.58031,1.58039,234799998.0
2006-08-28 23:15:00,1.58008,1.58053,1.57922,1.57995,270300004.0
2006-08-28 23:16:00,1.58024,1.58081,1.58014,1.5807,153600002.0
2006-08-28 23:17:00,1.5805,1.58069,1.58028,1.58029,503400006.0
2006-08-28 23:18:00,1.5803,1.58087,1.58019,1.58058,330399994.0
2006-08-28 23:19:00,1.58051,1.58069,1.58008,1.58024,363799995.0
2006-08-28 23:20:00,1.58035,1.58055,1.5801,1.58043,415799999.0
2006-08-28 23:21:00,1.58034,1.58052,1.58024,1.58035,402999997.0
2006-08-28 23:22:00,1.58043,1.5807,1.58043,1.58052,274799999.0
2006-08-28 23:23:00,1.58071,1.58078,1.58056,1.58071,250800003.0
2006-08-28 23:24:00,1.5807,1.5807,1.58055,1.58055,167599997.0
2006-08-28 23:25:00,1.58064,1.58073,1.58051,1.58062,129300002.0
2006-08-28 23:26:00,1.5807,1.5807,1.58065,1.58065,110199999.0
2006-08-28 23:27:00,1.5807,1.5807,1.58065,1.58065,66300000.0
2006-08-28 23:28:00,1.58075,1.58077,1.58061,1.58061,340200001.0
2006-08-28 23:29:00,1.5805,1.58073,1.5805,1.58073,221899996.0
2006-08-28 23:30:00,1.58078,1.58078,1.58055,1.58055,191800000.0
2006-08-28 23:31:00,1.58074,1.58077,1.58062,1.58068,245300001.0
2006-08-28 23:32:00,1.5806,1.58065,1.58036,1.58047,258500003.0
2006-08-28 23:33:00,1.58051,1.58065,1.58051,1.58062,265599997.0
2006-08-28 23:34:00,1.58055,1.58063,1.58042,1.5805,210999998.0
2006-08-28 23:35:00,1.58038,1.58048,1.58037,1.58047,49999999.0
2006-08-28 23:36:00,1.58033,1.58052,1.58032,1.58052,348100002.0
2006-08-28 23:37:00,1.58045,1.58045,1.58035,1.58035,16800000.0
2006-08-28 23:38:00,1.58046,1.58052,1.58029,1.58034,180000000.0
2006-08-28 23:39:00,1.58056,1.58056,1.58045,1.58045,54300000.0
2006-08-28 23:40:00,1.58058,1.58065,1.58042,1.58047,237000003.0
2006-08-28 23:41:00,1.58062,1.58069,1.58053,1.58057,237300003.0
2006-08-28 23:42:00,1.58065,1.58073,1.58047,1.58047,350000001.0
2006-08-28 23:43:00,1.5806,1.58068,1.58056,1.58065,54300001.0
2006-08-28 23:44:00,1.58061,1.58074,1.58047,1.58062,253500001.0
2006-08-28 23:45:00,1.58049,1.58065,1.58049,1.58065,40000000.0
2006-08-28 23:46:00,1.58051,1.58065,1.58044,1.5805,289399999.0
2006-08-28 23:47:00,1.5806,1.5806,1.5805,1.5805,41300000.0
2006-08-28 23:48:00,1.5805,1.5806,1.58046,1.58058,71100000.0
2006-08-28 23:49:00,1.58067,1.58067,1.58042,1.58042,122399999.0
2006-08-28 23:50:00,1.5806,1.58065,1.5805,1.58058,141900000.0
2006-08-28 23:51:00,1.58052,1.58065,1.58051,1.5806,150900002.0
2006-08-28 23:52:00,1.58062,1.58065,1.58039,1.58056,238800002.0
2006-08-28 23:53:00,1.5805,1.58065,1.58042,1.5805,261000003.0
2006-08-28 23:54:00,1.5806,1.58065,1.5803,1.5803,258100003.0
2006-08-28 23:55:00,1.58066,1.58066,1.5805,1.5805,49700001.0
2006-08-28 23:56:00,1.58061,1.58069,1.58053,1.58056,84700000.0
2006-08-28 23:57:00,1.58077,1.58082,1.58058,1.58058,203100001.0
2006-08-28 23:58:00,1.58068,1.58072,1.58055,1.5806,65500002.0
2006-08-28 23:59:00,1.58072,1.58078,1.58058,1.58072,306399999.0
2006-08-29 00:00:00,1.5807,1.58075,1.5807,1.58075,44000000.0
2006-08-29 00:01:00,1.58065,1.58065,1.5805,1.5805,67900002.0
2006-08-29 00:02:00,1.58056,1.58076,1.58056,1.58073,195099997.0
2006-08-29 00:03:00,1.58064,1.58064,1.58054,1.58056,129599998.0
2006-08-29 00:04:00,1.58029,1.58045,1.58029,1.58045,202899997.0
2006-08-29 00:05:00,1.58042,1.5805,1.58032,1.58043,162400002.0
2006-08-29 00:06:00,1.58025,1.5804,1.58025,1.5804,18400000.0
2006-08-29 00:07:00,1.58042,1.5805,1.58022,1.58043,319500000.0
2006-08-29 00:08:00,1.58031,1.58045,1.58031,1.58045,114199999.0
2006-08-29 00:09:00,1.58042,1.5805,1.58027,1.58042,144000000.0
2006-08-29 00:10:00,1.5805,1.5805,1.58045,1.58045,54300000.0
2006-08-29 00:11:00,1.5804,1.5805,1.58033,1.58045,269700004.0
2006-08-29 00:12:00,1.58028,1.58048,1.58028,1.58048,86200001.0
2006-08-29 00:13:00,1.58042,1.5805,1.58027,1.5804,112599998.0
2006-08-29 00:14:00,1.5803,1.58045,1.5803,1.58045,150299998.0
2006-08-29 00:15:00,1.58045,1.58045,1.58035,1.58035,74199999.0
2006-08-29 00:16:00,1.58035,1.58045,1.58035,1.58045,42000000.0
2006-08-29 00:17:00,1.58045,1.58052,1.58026,1.58035,149600000.0
2006-08-29 00:18:00,1.58042,1.58053,1.58023,1.58048,249299997.0
2006-08-29 00:19:00,1.58045,1.58047,1.58027,1.58038,232599996.0
2006-08-29 00:20:00,1.5804,1.58047,1.58025,1.5804,267000003.0
2006-08-29 00:21:00,1.5804,1.58045,1.5802,1.58022,220900002.0
2006-08-29 00:22:00,1.5802,1.5804,1.5802,1.5804,142200004.0
2006-08-29 00:23:00,1.58029,1.5804,1.58025,1.58037,108700000.0
2006-08-29 00:24:00,1.5804,1.58045,1.58014,1.58014,178900002.0
2006-08-29 00:25:00,1.58028,1.58045,1.58021,1.58045,436499999.0
2006-08-29 00:26:00,1.58037,1.58045,1.58024,1.58037,157399998.0
2006-08-29 00:27:00,1.5804,1.5804,1.5803,1.5803,33700001.0
2006-08-29 00:28:00,1.58038,1.58045,1.58025,1.58037,212399998.0
2006-08-29 00:29:00,1.5804,1.5804,1.5803,1.5803,44700000.0
2006-08-29 00:30:00,1.58037,1.58045,1.58026,1.5804,346199999.0
2006-08-29 00:31:00,1.5804,1.58048,1.58033,1.58035,219200002.0
2006-08-29 00:32:00,1.58038,1.58038,1.58024,1.58024,40000000.0
2006-08-29 00:33:00,1.58032,1.58048,1.58032,1.58048,180200003.0
2006-08-29 00:34:00,1.58038,1.58051,1.58028,1.58041,352800003.0
2006-08-29 00:35:00,1.58041,1.58047,1.58029,1.5804,407699998.0
2006-08-29 00:36:00,1.58045,1.58045,1.5804,1.5804,124500003.0
2006-08-29 00:37:00,1.5804,1.58045,1.5804,1.58045,14400000.0
2006-08-29 00:38:00,1.58042,1.58042,1.58034,1.58034,49500000.0
2006-08-29 00:39:00,1.5803,1.5804,1.5803,1.5804,79100001.0
2006-08-29 00:40:00,1.58045,1.58045,1.5803,1.5803,174200000.0
2006-08-29 00:41:00,1.58045,1.58045,1.58032,1.58032,73500002.0
2006-08-29 00:42:00,1.5803,1.58045,1.58025,1.58038,372799999.0
2006-08-29 00:43:00,1.58028,1.58045,1.58018,1.58045,216099999.0
2006-08-29 00:44:00,1.5803,1.58047,1.5803,1.58031,136900001.0
2006-08-29 00:45:00,1.5804,1.58042,1.58023,1.58029,231400000.0
2006-08-29 00:46:00,1.58035,1.58045,1.58022,1.5803,319499999.0
2006-08-29 00:47:00,1.58045,1.58045,1.58035,1.58035,109699996.0
2006-08-29 00:48:00,1.5804,1.58047,1.58031,1.5804,258100002.0
2006-08-29 00:49:00,1.5803,1.58045,1.58026,1.58026,228500004.0
2006-08-29 00:50:00,1.5804,1.58045,1.58028,1.58031,319500002.0
2006-08-29 00:51:00,1.5803,1.58045,1.58009,1.58036,305400003.0
2006-08-29 00:52:00,1.58045,1.58045,1.58019,1.58037,238199999.0
2006-08-29 00:53:00,1.58037,1.58045,1.58023,1.58028,113500001.0
2006-08-29 00:54:00,1.58035,1.58045,1.58026,1.58031,300099999.0
2006-08-29 00:55:00,1.58031,1.58047,1.58021,1.5804,429400004.0
2006-08-29 00:56:00,1.58035,1.5804,1.5802,1.58029,119000000.0
2006-08-29 00:57:00,1.58032,1.58047,1.58012,1.58023,429700007.0
2006-08-29 00:58:00,1.58036,1.58045,1.58016,1.58045,206100002.0
2006-08-29 00:59:00,1.5803,1.58042,1.58014,1.5803,78800001.0
2006-08-29 01:00:00,1.58034,1.58053,1.58034,1.58051,243499999.0
2006-08-29 01:01:00,1.58057,1.58068,1.58042,1.58067,342699996.0
2006-08-29 01:02:00,1.5807,1.5808,1.5806,1.58074,341099996.0
2006-08-29 01:03:00,1.58048,1.58073,1.58034,1.58053,444000006.0
2006-08-29 01:04:00,1.58078,1.58078,1.58054,1.5806,370800001.0
2006-08-29 01:05:00,1.5807,1.58075,1.58056,1.58056,278000001.0
2006-08-29 01:06:00,1.58066,1.58075,1.58052,1.58065,298599997.0
2006-08-29 01:07:00,1.58058,1.58078,1.58057,1.5807,307500002.0
2006-08-29 01:08:00,1.5806,1.58072,1.58056,1.58072,175300001.0
2006-08-29 01:09:00,1.5806,1.58075,1.5806,1.58065,157300001.0
2006-08-29 01:10:00,1.5807,1.58078,1.58062,1.58062,246700002.0
2006-08-29 01:11:00,1.58075,1.5808,1.58075,1.5808,59099998.0
2006-08-29 01:12:00,1.58064,1.5808,1.58057,1.5807,350700002.0
2006-08-29 01:13:00,1.58075,1.58078,1.58047,1.58047,174200003.0
2006-08-29 01:14:00,1.58075,1.58083,1.58064,1.58074,284400002.0
2006-08-29 01:15:00,1.5808,1.5808,1.58063,1.58065,172900002.0
2006-08-29 01:16:00,1.58055,1.5807,1.58055,1.5807,194500000.0
2006-08-29 01:17:00,1.5806,1.58078,1.58027,1.58055,271600001.0
2006-08-29 01:18:00,1.58075,1.58083,1.58066,1.58067,238099997.0
2006-08-29 01:19:00,1.5808,1.5808,1.58057,1.58063,188000002.0
2006-08-29 01:20:00,1.58072,1.5808,1.58065,1.5808,265200003.0
2006-08-29 01:21:00,1.58074,1.58082,1.58064,1.58074,204499998.0
2006-08-29 01:22:00,1.58074,1.58087,1.5807,1.5808,356199999.0
2006-08-29 01:23:00,1.58083,1.58092,1.58069,1.58077,390100006.0
2006-08-29 01:24:00,1.58083,1.58083,1.58067,1.58068,135900003.0
2006-08-29 01:25:00,1.58074,1.58074,1.58035,1.58059,344999996.0
2006-08-29 01:26:00,1.58067,1.58081,1.58067,1.58081,107300002.0
2006-08-29 01:27:00,1.5807,1.58076,1.58055,1.58062,382899998.0
2006-08-29 01:28:00,1.58061,1.58075,1.58054,1.58066,200299997.0
2006-08-29 01:29:00,1.58072,1.58072,1.58046,1.58059,153300001.0
2006-08-29 01:30:00,1.58076,1.58077,1.58061,1.58068,355600002.0
2006-08-29 01:31:00,1.58059,1.5807,1.58055,1.58067,75799999.0
2006-08-29 01:32:00,1.58075,1.58075,1.58051,1.58067,338700001.0
2006-08-29 01:33:00,1.58073,1.58073,1.58047,1.58067,284299996.0
2006-08-29 01:34:00,1.58038,1.58063,1.58038,1.58059,456799999.0
2006-08-29 01:35:00,1.5803,1.58045,1.5803,1.58045,54300000.0
2006-08-29 01:36:00,1.58045,1.5805,1.58032,1.58041,237799996.0
2006-08-29 01:37:00,1.58036,1.58055,1.58036,1.5805,309900005.0
2006-08-29 01:38:00,1.5805,1.58058,1.5804,1.58058,408299999.0
2006-08-29 01:39:00,1.58047,1.58067,1.58042,1.58057,278799998.0
2006-08-29 01:40:00,1.58063,1.58063,1.58048,1.5805,146199997.0
2006-08-29 01:41:00,1.58055,1.58062,1.58046,1.5806,231599996.0
2006-08-29 01:42:00,1.5806,1.58068,1.58052,1.58054,299500001.0
2006-08-29 01:43:00,1.5806,1.58065,1.58046,1.58058,436700010.0
2006-08-29 01:44:00,1.5806,1.5806,1.58035,1.58045,198399999.0
2006-08-29 01:45:00,1.58045,1.5805,1.58045,1.5805,53400002.0
2006-08-29 01:46:00,1.58045,1.58053,1.58031,1.58048,350000004.0
2006-08-29 01:47:00,1.5805,1.5805,1.58035,1.58035,196299999.0
2006-08-29 01:48:00,1.5805,1.58052,1.58033,1.58035,380400004.0
2006-08-29 01:49:00,1.58042,1.58047,1.58026,1.58035,252200006.0
2006-08-29 01:50:00,1.58047,1.58047,1.58025,1.58025,153999998.0
2006-08-29 01:51:00,1.58035,1.58035,1.58025,1.58025,34900000.0
2006-08-29 01:52:00,1.58015,1.5803,1.58015,1.5803,32000000.0
2006-08-29 01:53:00,1.58038,1.58042,1.58021,1.58036,242999999.0
2006-08-29 01:54:00,1.58037,1.58042,1.58023,1.58035,227699998.0
2006-08-29 01:55:00,1.58023,1.58035,1.58011,1.58023,361899998.0
2006-08-29 01:56:00,1.58034,1.58046,1.58022,1.58035,210199999.0
2006-08-29 01:57:00,1.58042,1.58048,1.58035,1.5804,119200001.0
2006-08-29 01:58:00,1.58042,1.5805,1.58026,1.58026,274900003.0
2006-08-29 01:59:00,1.5803,1.5805,1.58029,1.5805,166000000.0
2006-08-29 02:00:00,1.58048,1.58048,1.58014,1.5802,142900002.0
2006-08-29 02:01:00,1.58024,1.58043,1.58024,1.58043,167000002.0
2006-08-29 02:02:00,1.58037,1.58042,1.58019,1.58028,164800004.0
2006-08-29 02:03:00,1.58038,1.58045,1.58025,1.58038,243600001.0
2006-08-29 02:04:00,1.58037,1.58045,1.5802,1.58045,418100002.0
2006-08-29 02:05:00,1.58034,1.58049,1.58021,1.58036,334400004.0
2006-08-29 02:06:00,1.58045,1.5805,1.58036,1.58043,246800004.0
2006-08-29 02:07:00,1.58045,1.58053,1.5803,1.58048,509100001.0
2006-08-29 02:08:00,1.5805,1.5805,1.58017,1.58017,211999999.0
2006-08-29 02:09:00,1.58043,1.5805,1.58033,1.58045,181900000.0
2006-08-29 02:10:00,1.58035,1.58045,1.58035,1.58045,119800001.0
2006-08-29 02:11:00,1.58031,1.58043,1.58013,1.58037,278000003.0
2006-08-29 02:12:00,1.58035,1.5805,1.58035,1.5805,85500000.0
2006-08-29 02:13:00,1.58054,1.58065,1.58046,1.58046,169200001.0
2006-08-29 02:14:00,1.58042,1.58063,1.58041,1.5806,445199999.0
2006-08-29 02:15:00,1.58055,1.58061,1.58035,1.58035,141400001.0
2006-08-29 02:16:00,1.58036,1.5806,1.58033,1.58052,236599999.0
2006-08-29 02:17:00,1.58048,1.58057,1.58038,1.58038,299899999.0
2006-08-29 02:18:00,1.58033,1.58049,1.58023,1.58043,305999998.0
2006-08-29 02:19:00,1.58053,1.58053,1.58051,1.58051,16200000.0
2006-08-29 02:20:00,1.58034,1.5805,1.58029,1.58029,170200003.0
2006-08-29 02:21:00,1.58045,1.58052,1.58032,1.58047,323699996.0
2006-08-29 02:22:00,1.58035,1.58052,1.58034,1.58045,323000005.0
2006-08-29 02:23:00,1.5805,1.5805,1.58028,1.58035,230399998.0
2006-08-29 02:24:00,1.58037,1.58053,1.58028,1.58044,322200001.0
2006-08-29 02:25:00,1.58029,1.58047,1.58027,1.58028,310100003.0
2006-08-29 02:26:00,1.58033,1.58049,1.58029,1.58042,306199998.0
2006-08-29 02:27:00,1.58048,1.58048,1.58021,1.58021,116599999.0
2006-08-29 02:28:00,1.58035,1.58045,1.58021,1.58023,273200001.0
2006-08-29 02:29:00,1.5803,1.58059,1.5803,1.58055,214300002.0
2006-08-29 02:30:00,1.58022,1.58055,1.58022,1.58055,141199999.0
2006-08-29 02:31:00,1.58051,1.58051,1.58023,1.58035,318200001.0
2006-08-29 02:32:00,1.58026,1.58041,1.58003,1.58014,317999997.0
2006-08-29 02:33:00,1.58013,1.58023,1.58007,1.58023,223600003.0
2006-08-29 02:34:00,1.58021,1.58021,1.57998,1.58013,174000002.0
2006-08-29 02:35:00,1.58025,1.58027,1.58006,1.58011,513899996.0
2006-08-29 02:36:00,1.58006,1.58021,1.57986,1.57986,206000001.0
2006-08-29 02:37:00,1.5798,1.58001,1.5798,1.58001,169300004.0
2006-08-29 02:38:00,1.58009,1.5801,1.57977,1.58003,299199999.0
2006-08-29 02:39:00,1.58003,1.58015,1.5799,1.58008,321699997.0
2006-08-29 02:40:00,1.58005,1.58011,1.57994,1.58002,173300000.0
2006-08-29 02:41:00,1.58005,1.58011,1.57985,1.57986,356200000.0
2006-08-29 02:42:00,1.57995,1.5801,1.57992,1.58005,174700000.0
2006-08-29 02:43:00,1.57987,1.58013,1.57987,1.58005,179000001.0
2006-08-29 02:44:00,1.58016,1.58018,1.58,1.58007,271500000.0
2006-08-29 02:45:00,1.57999,1.58013,1.57999,1.58013,68799999.0
2006-08-29 02:46:00,1.57991,1.58006,1.57984,1.57999,66299999.0
2006-08-29 02:47:00,1.58,1.5801,1.57985,1.58002,334000004.0
2006-08-29 02:48:00,1.58007,1.58007,1.57983,1.58002,289900000.0
2006-08-29 02:49:00,1.58003,1.58003,1.57991,1.57991,76699998.0
2006-08-29 02:50:00,1.58004,1.58008,1.57987,1.57996,221100000.0
2006-08-29 02:51:00,1.58008,1.58008,1.57988,1.57995,305900003.0
2006-08-29 02:52:00,1.58005,1.5801,1.57984,1.57996,324600003.0
2006-08-29 02:53:00,1.58003,1.58003,1.57979,1.57985,296000000.0
2006-08-29 02:54:00,1.57982,1.58,1.5798,1.58,315499998.0
2006-08-29 02:55:00,1.57998,1.57998,1.57976,1.57976,91300000.0
2006-08-29 02:56:00,1.57984,1.57997,1.57972,1.5799,359800002.0
2006-08-29 02:57:00,1.57981,1.57991,1.57958,1.5798,352800001.0
2006-08-29 02:58:00,1.57971,1.57985,1.57962,1.57973,277200002.0
2006-08-29 02:59:00,1.57982,1.57993,1.57975,1.57979,331400000.0
2006-08-29 03:00:00,1.57984,1.5799,1.57961,1.5799,194900004.0
2006-08-29 03:01:00,1.57971,1.57993,1.57971,1.57985,468500001.0
2006-08-29 03:02:00,1.57978,1.57985,1.57942,1.57942,227099999.0
2006-08-29 03:03:00,1.57981,1.57987,1.57965,1.57983,259300006.0
2006-08-29 03:04:00,1.57982,1.57982,1.57965,1.57965,75899999.0
2006-08-29 03:05:00,1.57995,1.57999,1.57978,1.57992,236400002.0
2006-08-29 03:06:00,1.57997,1.57998,1.57992,1.57993,70300000.0
2006-08-29 03:07:00,1.5799,1.57995,1.57975,1.57983,198299998.0
2006-08-29 03:08:00,1.57988,1.58004,1.57985,1.58,326500003.0
2006-08-29 03:09:00,1.57989,1.58,1.5798,1.57995,101499998.0
2006-08-29 03:10:00,1.58002,1.58007,1.57979,1.57999,265900001.0
2006-08-29 03:11:00,1.57979,1.58001,1.57979,1.57995,74200000.0
2006-08-29 03:12:00,1.57995,1.58003,1.57973,1.57997,404700000.0
2006-08-29 03:13:00,1.57996,1.58006,1.57985,1.58005,223000001.0
2006-08-29 03:14:00,1.57982,1.58008,1.57982,1.58005,234899995.0
2006-08-29 03:15:00,1.57998,1.57998,1.57986,1.57986,25600000.0
2006-08-29 03:16:00,1.57991,1.58012,1.57974,1.57993,210200000.0
2006-08-29 03:17:00,1.58,1.58008,1.57986,1.57998,187500000.0
2006-08-29 03:18:00,1.58002,1.58008,1.57993,1.57997,147700001.0
2006-08-29 03:19:00,1.58014,1.58014,1.57994,1.57994,264600001.0
2006-08-29 03:20:00,1.58015,1.58015,1.57995,1.58014,389699994.0
2006-08-29 03:21:00,1.58016,1.58017,1.57996,1.58001,406900002.0
2006-08-29 03:22:00,1.58006,1.58015,1.57986,1.57998,395500010.0
2006-08-29 03:23:00,1.58006,1.5801,1.57987,1.57987,205499999.0
2006-08-29 03:24:00,1.58007,1.58014,1.57999,1.58008,232300001.0
2006-08-29 03:25:00,1.5801,1.5801,1.58,1.58,4800000.0
2006-08-29 03:26:00,1.57994,1.58007,1.57994,1.58007,25600000.0
2006-08-29 03:27:00,1.58,1.5801,1.58,1.5801,29800000.0
2006-08-29 03:28:00,1.58015,1.58015,1.58005,1.58005,156500003.0
2006-08-29 03:29:00,1.58005,1.58018,1.57995,1.5801,100000001.0
2006-08-29 03:30:00,1.57996,1.58008,1.57996,1.58008,10400000.0
2006-08-29 03:31:00,1.58,1.5801,1.58,1.5801,65500002.0
2006-08-29 03:32:00,1.58002,1.58022,1.5799,1.58008,252400001.0
2006-08-29 03:33:00,1.57993,1.5801,1.5799,1.57999,179699998.0
2006-08-29 03:34:00,1.58003,1.5801,1.57989,1.5801,409500005.0
2006-08-29 03:35:00,1.58005,1.58005,1.57995,1.57995,95200001.0
2006-08-29 03:36:00,1.5801,1.5801,1.57997,1.57997,72700001.0
2006-08-29 03:37:00,1.58,1.5801,1.57987,1.57995,249899995.0
2006-08-29 03:38:00,1.58003,1.5801,1.57997,1.58005,101399998.0
2006-08-29 03:39:00,1.58,1.5801,1.57988,1.58002,74300000.0
2006-08-29 03:40:00,1.5801,1.5801,1.5798,1.57985,319799998.0
2006-08-29 03:41:00,1.5798,1.58005,1.5798,1.58005,325200001.0
2006-08-29 03:42:00,1.57995,1.5801,1.57994,1.58005,330800004.0
2006-08-29 03:43:00,1.58005,1.58018,1.57995,1.57998,291900000.0
2006-08-29 03:44:00,1.58,1.58012,1.57997,1.57998,190800002.0
2006-08-29 03:45:00,1.58015,1.58015,1.57992,1.57998,438500004.0
2006-08-29 03:46:00,1.58009,1.58022,1.57991,1.58012,421999998.0
2006-08-29 03:47:00,1.58026,1.58026,1.5801,1.58017,341300000.0
2006-08-29 03:48:00,1.5802,1.5802,1.57996,1.57996,81699999.0
2006-08-29 03:49:00,1.58013,1.58027,1.58008,1.58009,180900000.0
2006-08-29 03:50:00,1.58012,1.58028,1.58012,1.58028,110200000.0
2006-08-29 03:51:00,1.58027,1.58032,1.58014,1.5803,318600000.0
2006-08-29 03:52:00,1.58001,1.58029,1.58001,1.58011,293900002.0
2006-08-29 03:53:00,1.57999,1.58012,1.57997,1.58002,228099998.0
2006-08-29 03:54:00,1.58,1.58024,1.58,1.5801,276700000.0
2006-08-29 03:55:00,1.58014,1.58022,1.57995,1.58011,243999995.0
2006-08-29 03:56:00,1.58005,1.58018,1.5799,1.58008,266699995.0
2006-08-29 03:57:00,1.5801,1.58018,1.57996,1.58004,140000000.0
2006-08-29 03:58:00,1.58005,1.58023,1.57993,1.58011,254500005.0
2006-08-29 03:59:00,1.58015,1.5802,1.58002,1.58006,251599999.0
2006-08-29 04:00:00,1.58027,1.58027,1.58014,1.58014,24900000.0
2006-08-29 04:01:00,1.58013,1.58034,1.58006,1.58018,517200003.0
2006-08-29 04:02:00,1.57997,1.58011,1.57988,1.57999,295600003.0
2006-08-29 04:03:00,1.57977,1.58002,1.57977,1.57991,244099999.0
2006-08-29 04:04:00,1.57973,1.57993,1.57971,1.57971,222200001.0
2006-08-29 04:05:00,1.57966,1.57983,1.57964,1.57981,384100005.0
2006-08-29 04:06:00,1.57964,1.57976,1.57961,1.57972,209499999.0
2006-08-29 04:07:00,1.57957,1.57973,1.57941,1.57972,437900006.0
2006-08-29 04:08:00,1.57955,1.57969,1.57943,1.57962,265300001.0
2006-08-29 04:09:00,1.57922,1.57956,1.57922,1.57948,183399998.0
2006-08-29 04:10:00,1.57936,1.57951,1.57919,1.57919,330699999.0
2006-08-29 04:11:00,1.57914,1.57926,1.57904,1.57917,311299997.0
2006-08-29 04:12:00,1.57913,1.5793,1.57899,1.57914,195500000.0
2006-08-29 04:13:00,1.5791,1.57923,1.579,1.579,210600000.0
2006-08-29 04:14:00,1.57906,1.57928,1.57906,1.57916,206900002.0
2006-08-29 04:15:00,1.57925,1.5793,1.57925,1.5793,99900000.0
2006-08-29 04:16:00,1.5792,1.57933,1.57903,1.57925,372400000.0
2006-08-29 04:17:00,1.57924,1.57931,1.57905,1.57918,333300001.0
2006-08-29 04:18:00,1.5792,1.57933,1.5792,1.57933,43800000.0
2006-08-29 04:19:00,1.57918,1.57942,1.57916,1.57934,411600004.0
2006-08-29 04:20:00,1.57934,1.5794,1.57913,1.57922,300700001.0
2006-08-29 04:21:00,1.57932,1.57943,1.57917,1.57917,240800002.0
2006-08-29 04:22:00,1.57919,1.57938,1.57912,1.57933,192899999.0
2006-08-29 04:23:00,1.5792,1.57959,1.5792,1.57931,476199995.0
2006-08-29 04:24:00,1.57927,1.57943,1.57922,1.57937,220600004.0
2006-08-29 04:25:00,1.57945,1.57945,1.57918,1.57927,348199998.0
2006-08-29 04:26:00,1.5795,1.5795,1.57932,1.57943,242499998.0
2006-08-29 04:27:00,1.57943,1.57948,1.57942,1.57947,97500001.0
2006-08-29 04:28:00,1.57931,1.57949,1.57931,1.57936,128500000.0
2006-08-29 04:29:00,1.5793,1.57942,1.57925,1.57938,48300000.0
2006-08-29 04:30:00,1.57926,1.57948,1.57926,1.57948,128500000.0
2006-08-29 04:31:00,1.57942,1.57961,1.57935,1.57941,202000000.0
2006-08-29 04:32:00,1.57937,1.57959,1.57937,1.57955,321499997.0
2006-08-29 04:33:00,1.57945,1.57961,1.57945,1.57961,48700000.0
2006-08-29 04:34:00,1.5796,1.5796,1.57939,1.57942,224599999.0
2006-08-29 04:35:00,1.57938,1.57955,1.57932,1.57955,286099996.0
2006-08-29 04:36:00,1.57957,1.57958,1.57937,1.57956,257299998.0
2006-08-29 04:37:00,1.57956,1.5796,1.57939,1.57952,250300004.0
2006-08-29 04:38:00,1.57952,1.57962,1.57943,1.57953,358599997.0
2006-08-29 04:39:00,1.57945,1.57958,1.57931,1.57955,370600000.0
2006-08-29 04:40:00,1.57957,1.57957,1.57934,1.57934,95800001.0
2006-08-29 04:41:00,1.5795,1.5795,1.57931,1.57931,127500002.0
2006-08-29 04:42:00,1.57952,1.57958,1.57942,1.57943,390400003.0
2006-08-29 04:43:00,1.5795,1.57957,1.57939,1.57943,103600000.0
2006-08-29 04:44:00,1.57955,1.57955,1.5795,1.5795,56700001.0
2006-08-29 04:45:00,1.57929,1.57953,1.57924,1.5794,218299999.0
2006-08-29 04:46:00,1.57935,1.57945,1.57935,1.57945,46500000.0
2006-08-29 04:47:00,1.57945,1.5795,1.57925,1.57937,259600003.0
2006-08-29 04:48:00,1.57949,1.57958,1.57936,1.57949,281200001.0
2006-08-29 04:49:00,1.57953,1.57959,1.57931,1.5795,343800004.0
2006-08-29 04:50:00,1.57934,1.5795,1.57929,1.57935,203600002.0
2006-08-29 04:51:00,1.5795,1.5795,1.5794,1.5794,111500004.0
2006-08-29 04:52:00,1.5795,1.5795,1.5794,1.5794,72399998.0
2006-08-29 04:53:00,1.5794,1.57957,1.57926,1.57948,57000002.0
2006-08-29 04:54:00,1.57937,1.57956,1.57933,1.57942,210100002.0
2006-08-29 04:55:00,1.57949,1.57969,1.57942,1.57962,299200000.0
2006-08-29 04:56:00,1.57956,1.57966,1.57953,1.57958,303400002.0
2006-08-29 04:57:00,1.57965,1.5797,1.5795,1.57963,256500003.0
2006-08-29 04:58:00,1.5796,1.57974,1.57953,1.57966,515699999.0
2006-08-29 04:59:00,1.57967,1.57974,1.57952,1.57953,228200001.0
2006-08-29 05:00:00,1.57961,1.57976,1.57957,1.57967,221100001.0
2006-08-29 05:01:00,1.57965,1.57971,1.57954,1.57955,545999995.0
2006-08-29 05:02:00,1.57958,1.5797,1.57943,1.57952,387400002.0
2006-08-29 05:03:00,1.57966,1.57973,1.57954,1.57966,240399999.0
2006-08-29 05:04:00,1.57973,1.57986,1.57963,1.57974,259000003.0
2006-08-29 05:05:00,1.57969,1.57988,1.57965,1.57976,481200007.0
2006-08-29 05:06:00,1.57984,1.57985,1.57957,1.57961,314800003.0
2006-08-29 05:07:00,1.57976,1.57983,1.57965,1.57975,409700003.0
2006-08-29 05:08:00,1.57982,1.58002,1.57977,1.57977,352300003.0
2006-08-29 05:09:00,1.57967,1.57989,1.57957,1.57963,330000001.0
2006-08-29 05:10:00,1.57976,1.57988,1.57958,1.57982,258000004.0
2006-08-29 05:11:00,1.5799,1.57996,1.57971,1.57971,116699999.0
2006-08-29 05:12:00,1.57971,1.57998,1.57967,1.57998,373600004.0
2006-08-29 05:13:00,1.58004,1.58011,1.57994,1.57994,163600002.0
2006-08-29 05:14:00,1.58,1.58007,1.5799,1.5799,290300002.0
2006-08-29 05:15:00,1.58001,1.58009,1.57986,1.57998,220900005.0
2006-08-29 05:16:00,1.57987,1.58,1.57987,1.57997,97500000.0
2006-08-29 05:17:00,1.58002,1.58002,1.5798,1.57991,233399998.0
2006-08-29 05:18:00,1.57995,1.58004,1.57987,1.57991,78200000.0
2006-08-29 05:19:00,1.57984,1.58002,1.57975,1.57995,195500002.0
2006-08-29 05:20:00,1.57974,1.57983,1.57955,1.57973,243400004.0
2006-08-29 05:21:00,1.57968,1.57992,1.57962,1.57981,337500004.0
2006-08-29 05:22:00,1.57988,1.57992,1.57974,1.57976,231400003.0
2006-08-29 05:23:00,1.5797,1.58004,1.5797,1.57995,239800000.0
2006-08-29 05:24:00,1.57973,1.58006,1.57973,1.58,312199996.0
2006-08-29 05:25:00,1.57982,1.58,1.57982,1.57995,283800006.0
2006-08-29 05:26:00,1.57991,1.57994,1.57982,1.57988,28900000.0
2006-08-29 05:27:00,1.57968,1.57994,1.57968,1.57979,175100003.0
2006-08-29 05:28:00,1.57985,1.57993,1.57983,1.57993,184600002.0
2006-08-29 05:29:00,1.57993,1.57993,1.57979,1.57979,64000000.0
2006-08-29 05:30:00,1.57985,1.57985,1.57975,1.57975,29500000.0
2006-08-29 05:31:00,1.5799,1.5799,1.57985,1.57985,56000000.0
2006-08-29 05:32:00,1.57984,1.5799,1.57972,1.57973,267599998.0
2006-08-29 05:33:00,1.57973,1.57987,1.57958,1.57978,237900000.0
2006-08-29 05:34:00,1.57969,1.57985,1.57963,1.57985,201200002.0
2006-08-29 05:35:00,1.5798,1.5798,1.5797,1.5797,57500000.0
2006-08-29 05:36:00,1.57977,1.57988,1.57962,1.57977,379400001.0
2006-08-29 05:37:00,1.57983,1.57986,1.57963,1.57963,232299997.0
2006-08-29 05:38:00,1.57985,1.57987,1.57985,1.57987,16800000.0
2006-08-29 05:39:00,1.57975,1.57986,1.57962,1.57975,237600002.0
2006-08-29 05:40:00,1.57969,1.57978,1.57951,1.57965,131999998.0
2006-08-29 05:41:00,1.57962,1.57975,1.57962,1.57975,76700000.0
2006-08-29 05:42:00,1.5797,1.5797,1.57952,1.57952,100599997.0
2006-08-29 05:43:00,1.57953,1.57978,1.57953,1.57975,278700001.0
2006-08-29 05:44:00,1.57966,1.57975,1.57954,1.57965,91600000.0
2006-08-29 05:45:00,1.57962,1.57975,1.57961,1.5797,162900000.0
2006-08-29 05:46:00,1.57973,1.57973,1.57955,1.57955,40600001.0
2006-08-29 05:47:00,1.5797,1.5797,1.57943,1.57954,318400001.0
2006-08-29 05:48:00,1.57958,1.57972,1.57951,1.57962,511700004.0
2006-08-29 05:49:00,1.57965,1.57972,1.57941,1.57941,340699997.0
2006-08-29 05:50:00,1.5797,1.5797,1.57948,1.57954,226300000.0
2006-08-29 05:51:00,1.57965,1.57973,1.57955,1.57955,242600005.0
2006-08-29 05:52:00,1.57962,1.57966,1.57945,1.5796,303199999.0
2006-08-29 05:53:00,1.5796,1.57967,1.57945,1.57946,325899998.0
2006-08-29 05:54:00,1.5795,1.57968,1.57941,1.57955,297100000.0
2006-08-29 05:55:00,1.57955,1.57967,1.57944,1.57952,73300000.0
2006-08-29 05:56:00,1.5796,1.57963,1.57951,1.57955,103799998.0
2006-08-29 05:57:00,1.57949,1.57965,1.57946,1.57965,236200000.0
2006-08-29 05:58:00,1.57962,1.57962,1.57938,1.57942,222500001.0
2006-08-29 05:59:00,1.57965,1.57965,1.57949,1.5795,400399996.0
2006-08-29 06:00:00,1.5795,1.57968,1.57941,1.57968,149599998.0
2006-08-29 06:01:00,1.57965,1.57971,1.57945,1.57948,221000000.0
2006-08-29 06:02:00,1.57961,1.57965,1.57952,1.57955,240299997.0
2006-08-29 06:03:00,1.57957,1.57972,1.57957,1.5797,290900003.0
2006-08-29 06:04:00,1.57945,1.57972,1.57945,1.57965,385600005.0
2006-08-29 06:05:00,1.57959,1.57975,1.57958,1.57966,356599996.0
2006-08-29 06:06:00,1.5797,1.5797,1.5795,1.57955,657400002.0
2006-08-29 06:07:00,1.57961,1.5797,1.57938,1.57938,138400002.0
2006-08-29 06:08:00,1.57966,1.57975,1.57949,1.57966,256300001.0
2006-08-29 06:09:00,1.57967,1.57967,1.57932,1.57947,255800003.0
2006-08-29 06:10:00,1.57935,1.57952,1.57924,1.57947,379600004.0
2006-08-29 06:11:00,1.5795,1.57959,1.57933,1.5795,312399999.0
2006-08-29 06:12:00,1.5793,1.57957,1.5793,1.57957,172999998.0
2006-08-29 06:13:00,1.57955,1.57958,1.57945,1.57951,89499999.0
2006-08-29 06:14:00,1.5796,1.5796,1.57939,1.5795,238599998.0
2006-08-29 06:15:00,1.57949,1.5796,1.57949,1.5796,144000000.0
2006-08-29 06:16:00,1.57951,1.57972,1.57946,1.57956,195300000.0
2006-08-29 06:17:00,1.5796,1.5798,1.57957,1.5796,305000001.0
2006-08-29 06:18:00,1.57964,1.57972,1.57952,1.57954,226600007.0
2006-08-29 06:19:00,1.57958,1.57958,1.57922,1.57922,344200002.0
2006-08-29 06:20:00,1.57944,1.57958,1.57932,1.5795,255800004.0
2006-08-29 06:21:00,1.57951,1.57959,1.57941,1.5795,402299998.0
2006-08-29 06:22:00,1.57943,1.57951,1.57925,1.5794,210400002.0
2006-08-29 06:23:00,1.57934,1.57946,1.57908,1.57942,575000005.0
2006-08-29 06:24:00,1.57942,1.57946,1.57922,1.57938,308099999.0
2006-08-29 06:25:00,1.57935,1.57955,1.57933,1.57945,315000002.0
2006-08-29 06:26:00,1.57944,1.57951,1.57921,1.5794,174200002.0
2006-08-29 06:27:00,1.57947,1.57954,1.57939,1.57947,345000001.0
2006-08-29 06:28:00,1.57955,1.57955,1.57927,1.57931,355899997.0
2006-08-29 06:29:00,1.57939,1.57954,1.57933,1.57949,169200001.0
2006-08-29 06:30:00,1.57944,1.5795,1.57923,1.57946,388899994.0
2006-08-29 06:31:00,1.57936,1.57941,1.5792,1.5792,205299999.0
2006-08-29 06:32:00,1.57928,1.57931,1.57915,1.57917,270000000.0
2006-08-29 06:33:00,1.57916,1.57931,1.57908,1.57921,417500004.0
2006-08-29 06:34:00,1.57921,1.57934,1.57915,1.57931,227699998.0
2006-08-29 06:35:00,1.5793,1.57952,1.57924,1.57926,185400002.0
2006-08-29 06:36:00,1.57908,1.57935,1.57908,1.57923,391299997.0
2006-08-29 06:37:00,1.57925,1.5794,1.57912,1.57939,182600000.0
2006-08-29 06:38:00,1.57931,1.57934,1.57914,1.57934,219300000.0
2006-08-29 06:39:00,1.57926,1.57931,1.57906,1.5793,322700002.0
2006-08-29 06:40:00,1.57923,1.57928,1.57911,1.57911,324300000.0
2006-08-29 06:41:00,1.5793,1.5793,1.57908,1.57908,122900002.0
2006-08-29 06:42:00,1.57925,1.5793,1.57915,1.57924,299500000.0
2006-08-29 06:43:00,1.57932,1.57933,1.57909,1.57915,295000002.0
2006-08-29 06:44:00,1.57918,1.57933,1.57915,1.57921,175200000.0
2006-08-29 06:45:00,1.57927,1.57939,1.57912,1.57926,187600004.0
2006-08-29 06:46:00,1.57915,1.57928,1.57902,1.57917,317300005.0
2006-08-29 06:47:00,1.57913,1.57929,1.57913,1.57929,176499997.0
2006-08-29 06:48:00,1.57934,1.57944,1.57929,1.57944,198400000.0
2006-08-29 06:49:00,1.57943,1.57945,1.57929,1.57933,195600002.0
2006-08-29 06:50:00,1.57935,1.57944,1.57921,1.57935,298700001.0
2006-08-29 06:51:00,1.57952,1.57953,1.57935,1.5794,322699993.0
2006-08-29 06:52:00,1.5794,1.57948,1.57927,1.57945,300900000.0
2006-08-29 06:53:00,1.57933,1.57943,1.5793,1.57942,103499998.0
2006-08-29 06:54:00,1.57935,1.57947,1.57924,1.57928,208200001.0
2006-08-29 06:55:00,1.57944,1.57946,1.57927,1.57934,180999999.0
2006-08-29 06:56:00,1.57915,1.57933,1.57915,1.57929,215300000.0
2006-08-29 06:57:00,1.5792,1.57941,1.5792,1.57934,323300000.0
2006-08-29 06:58:00,1.5794,1.57942,1.57921,1.5794,299400000.0
2006-08-29 06:59:00,1.57925,1.5794,1.57925,1.57937,434500002.0
2006-08-29 07:00:00,1.57933,1.5794,1.57917,1.57925,367099999.0
2006-08-29 07:01:00,1.57922,1.57943,1.57922,1.57943,336500000.0
2006-08-29 07:02:00,1.5793,1.5794,1.5793,1.5794,100600000.0
2006-08-29 07:03:00,1.5794,1.5794,1.57926,1.57926,293499997.0
2006-08-29 07:04:00,1.57925,1.5794,1.57905,1.57932,424199998.0
2006-08-29 07:05:00,1.57927,1.5794,1.5792,1.57934,239100003.0
2006-08-29 07:06:00,1.57915,1.5793,1.57915,1.5793,22400000.0
2006-08-29 07:07:00,1.57914,1.57926,1.57906,1.57923,333799998.0
2006-08-29 07:08:00,1.57917,1.57941,1.57917,1.57928,299799998.0
2006-08-29 07:09:00,1.57935,1.57943,1.57917,1.57917,223100002.0
2006-08-29 07:10:00,1.57923,1.57929,1.57908,1.57916,101599998.0
2006-08-29 07:11:00,1.5792,1.5795,1.5792,1.57945,249299998.0
2006-08-29 07:12:00,1.57946,1.57951,1.57928,1.57938,309300003.0
2006-08-29 07:13:00,1.57932,1.57941,1.57915,1.57918,334499998.0
2006-08-29 07:14:00,1.57927,1.57938,1.57916,1.57929,93500000.0
2006-08-29 07:15:00,1.57925,1.57944,1.57916,1.57944,409999994.0
2006-08-29 07:16:00,1.57934,1.57944,1.5792,1.57932,245300003.0
2006-08-29 07:17:00,1.57938,1.57938,1.57925,1.57928,212100002.0
2006-08-29 07:18:00,1.57933,1.57945,1.57923,1.57928,303800000.0
2006-08-29 07:19:00,1.57926,1.57942,1.57925,1.57942,127900002.0
2006-08-29 07:20:00,1.57931,1.5794,1.57919,1.57924,237700001.0
2006-08-29 07:21:00,1.57926,1.57943,1.57926,1.57927,156700004.0
2006-08-29 07:22:00,1.5792,1.57947,1.57919,1.57947,314500001.0
2006-08-29 07:23:00,1.57937,1.5794,1.57925,1.57929,24800000.0
2006-08-29 07:24:00,1.57937,1.57945,1.57924,1.57937,234900001.0
2006-08-29 07:25:00,1.57924,1.57945,1.57924,1.57945,182500000.0
2006-08-29 07:26:00,1.57941,1.5795,1.57918,1.57945,247600001.0
2006-08-29 07:27:00,1.57941,1.57957,1.57932,1.57955,212400002.0
2006-08-29 07:28:00,1.57958,1.57964,1.5794,1.5794,174899996.0
2006-08-29 07:29:00,1.57945,1.57953,1.57937,1.57941,120599998.0
2006-08-29 07:30:00,1.5794,1.57955,1.5794,1.57955,100099997.0
2006-08-29 07:31:00,1.57949,1.57949,1.57934,1.57934,319300002.0
2006-08-29 07:32:00,1.5795,1.5795,1.57925,1.57925,223900004.0
2006-08-29 07:33:00,1.57945,1.5795,1.57927,1.57942,119900000.0
2006-08-29 07:34:00,1.57947,1.57956,1.57939,1.5794,314100002.0
2006-08-29 07:35:00,1.5795,1.57959,1.57936,1.57953,362900004.0
2006-08-29 07:36:00,1.5794,1.57956,1.57936,1.57945,402499997.0
2006-08-29 07:37:00,1.57956,1.57958,1.5794,1.57955,320999999.0
2006-08-29 07:38:00,1.5795,1.5795,1.5794,1.5794,49599999.0
2006-08-29 07:39:00,1.57957,1.57959,1.5794,1.57945,356800003.0
2006-08-29 07:40:00,1.57951,1.57963,1.5794,1.57957,204399998.0
2006-08-29 07:41:00,1.57963,1.57974,1.57939,1.57961,311800000.0
2006-08-29 07:42:00,1.5796,1.57968,1.57949,1.57964,323299997.0
2006-08-29 07:43:00,1.57945,1.57963,1.57941,1.57963,402500002.0
2006-08-29 07:44:00,1.5794,1.57962,1.5794,1.57948,133200000.0
2006-08-29 07:45:00,1.5796,1.5796,1.57944,1.57945,381400004.0
2006-08-29 07:46:00,1.57955,1.57966,1.57934,1.57963,260100002.0
2006-08-29 07:47:00,1.57967,1.57973,1.57946,1.57948,348999998.0
2006-08-29 07:48:00,1.57955,1.57971,1.57949,1.57962,339800002.0
2006-08-29 07:49:00,1.57949,1.57962,1.57942,1.57948,356100001.0
2006-08-29 07:50:00,1.57955,1.57967,1.57947,1.57953,460800004.0
2006-08-29 07:51:00,1.5797,1.57973,1.57947,1.57947,287499998.0
2006-08-29 07:52:00,1.57959,1.57959,1.57939,1.57944,141099999.0
2006-08-29 07:53:00,1.57942,1.57957,1.57934,1.57943,217399998.0
2006-08-29 07:54:00,1.57928,1.57959,1.57928,1.57956,285700000.0
2006-08-29 07:55:00,1.57934,1.57948,1.57931,1.5794,183799999.0
2006-08-29 07:56:00,1.57939,1.57966,1.57933,1.5795,258699999.0
2006-08-29 07:57:00,1.57945,1.57953,1.5793,1.57938,447300004.0
2006-08-29 07:58:00,1.57952,1.5799,1.57952,1.57975,272400000.0
2006-08-29 07:59:00,1.57987,1.57989,1.57967,1.57967,334899994.0
2006-08-29 08:00:00,1.57971,1.57971,1.57944,1.57952,276899996.0
2006-08-29 08:01:00,1.57964,1.57968,1.57948,1.5796,477200005.0
2006-08-29 08:02:00,1.57956,1.57967,1.57938,1.57967,249100001.0
2006-08-29 08:03:00,1.57966,1.57966,1.57945,1.57948,253099998.0
2006-08-29 08:04:00,1.57956,1.57963,1.57938,1.57939,285300006.0
2006-08-29 08:05:00,1.57961,1.57972,1.57948,1.57952,456600007.0
2006-08-29 08:06:00,1.57963,1.57975,1.5794,1.5794,258800002.0
2006-08-29 08:07:00,1.57961,1.57978,1.57948,1.57975,331300002.0
2006-08-29 08:08:00,1.57965,1.57967,1.57952,1.57957,101500001.0
2006-08-29 08:09:00,1.57957,1.57964,1.57942,1.57952,183500000.0
2006-08-29 08:10:00,1.57947,1.57971,1.57925,1.57955,131800002.0
2006-08-29 08:11:00,1.57955,1.57987,1.57955,1.57987,196000002.0
2006-08-29 08:12:00,1.57978,1.57996,1.57976,1.57992,333400001.0
2006-08-29 08:13:00,1.57968,1.57995,1.57968,1.57995,213700000.0
2006-08-29 08:14:00,1.57989,1.57997,1.57969,1.57969,410900001.0
2006-08-29 08:15:00,1.57989,1.57995,1.57974,1.57995,192800000.0
2006-08-29 08:16:00,1.57985,1.57985,1.57958,1.5796,168200002.0
2006-08-29 08:17:00,1.57982,1.57992,1.57965,1.57975,531199997.0
2006-08-29 08:18:00,1.57973,1.57987,1.57968,1.57971,324700005.0
2006-08-29 08:19:00,1.57987,1.57988,1.57967,1.57979,182300000.0
2006-08-29 08:20:00,1.57968,1.57977,1.57952,1.57968,182300003.0
2006-08-29 08:21:00,1.57963,1.57978,1.57947,1.57972,326799996.0
2006-08-29 08:22:00,1.57962,1.5797,1.57951,1.57953,245900006.0
2006-08-29 08:23:00,1.57962,1.57982,1.57953,1.5797,310300002.0
2006-08-29 08:24:00,1.5796,1.57982,1.57956,1.57967,309999997.0
2006-08-29 08:25:00,1.57973,1.57979,1.57956,1.57965,238900001.0
2006-08-29 08:26:00,1.57982,1.57986,1.57963,1.57978,309700002.0
2006-08-29 08:27:00,1.5797,1.57985,1.5795,1.57975,194900002.0
2006-08-29 08:28:00,1.57978,1.57982,1.57958,1.57959,347300007.0
2006-08-29 08:29:00,1.57968,1.57982,1.57968,1.57982,88599998.0
2006-08-29 08:30:00,1.57968,1.57982,1.57966,1.57967,418200001.0
2006-08-29 08:31:00,1.5797,1.5798,1.57955,1.57959,360199998.0
2006-08-29 08:32:00,1.57952,1.57967,1.57946,1.57955,208400002.0
2006-08-29 08:33:00,1.57946,1.57955,1.5793,1.57942,324700003.0
2006-08-29 08:34:00,1.57938,1.57949,1.57926,1.57948,271699997.0
2006-08-29 08:35:00,1.5793,1.57936,1.57919,1.57919,115800005.0
2006-08-29 08:36:00,1.57919,1.57928,1.57914,1.57914,187700004.0
2006-08-29 08:37:00,1.57924,1.57942,1.5792,1.57933,245600000.0
2006-08-29 08:38:00,1.57925,1.57925,1.57901,1.57904,254099994.0
2006-08-29 08:39:00,1.57913,1.57932,1.57911,1.57925,334199997.0
2006-08-29 08:40:00,1.57903,1.57923,1.57896,1.57916,271600001.0
2006-08-29 08:41:00,1.57922,1.57924,1.57901,1.57906,342600004.0
2006-08-29 08:42:00,1.57915,1.57919,1.57898,1.57904,283900001.0
2006-08-29 08:43:00,1.57914,1.57919,1.57899,1.57912,166200000.0
2006-08-29 08:44:00,1.579,1.57911,1.57897,1.57903,109399999.0
2006-08-29 08:45:00,1.5789,1.57904,1.57869,1.57901,262000003.0
2006-08-29 08:46:00,1.57872,1.57889,1.57867,1.57883,288399999.0
2006-08-29 08:47:00,1.57877,1.57889,1.57862,1.57872,300900000.0
2006-08-29 08:48:00,1.5788,1.57886,1.57858,1.57872,284000001.0
2006-08-29 08:49:00,1.57848,1.57848,1.57822,1.57832,295499997.0
2006-08-29 08:50:00,1.57827,1.57839,1.57818,1.57825,168000001.0
2006-08-29 08:51:00,1.57807,1.5783,1.57807,1.57827,133000001.0
2006-08-29 08:52:00,1.57824,1.57844,1.57817,1.57844,213399995.0
2006-08-29 08:53:00,1.5785,1.5785,1.57826,1.57831,238899997.0
2006-08-29 08:54:00,1.57825,1.57846,1.57825,1.5784,332899999.0
2006-08-29 08:55:00,1.5784,1.5786,1.5784,1.57849,164100001.0
2006-08-29 08:56:00,1.57832,1.57844,1.57825,1.57841,97100002.0
2006-08-29 08:57:00,1.57817,1.57841,1.57812,1.57825,416699995.0
2006-08-29 08:58:00,1.578,1.5782,1.57798,1.5782,157100000.0
2006-08-29 08:59:00,1.57817,1.57824,1.578,1.578,162199999.0
2006-08-29 09:00:00,1.5779,1.57813,1.5779,1.57804,302800004.0
2006-08-29 09:01:00,1.57796,1.57809,1.57786,1.57793,160600000.0
2006-08-29 09:02:00,1.57799,1.57808,1.57789,1.57801,228300001.0
2006-08-29 09:03:00,1.57808,1.57821,1.57806,1.57821,59900002.0
2006-08-29 09:04:00,1.57824,1.57845,1.57824,1.57841,334099997.0
2006-08-29 09:05:00,1.57839,1.5785,1.57832,1.57839,225399997.0
2006-08-29 09:06:00,1.57843,1.5785,1.57838,1.5785,152600003.0
2006-08-29 09:07:00,1.5786,1.5786,1.5783,1.57846,378699998.0
2006-08-29 09:08:00,1.5785,1.57871,1.5785,1.57863,329300000.0
2006-08-29 09:09:00,1.57867,1.57875,1.57844,1.57844,276300000.0
2006-08-29 09:10:00,1.57836,1.57849,1.5783,1.57848,298399999.0
2006-08-29 09:11:00,1.5783,1.5785,1.5783,1.57845,240000002.0
2006-08-29 09:12:00,1.57835,1.57845,1.57835,1.57845,42000002.0
2006-08-29 09:13:00,1.57834,1.57857,1.57833,1.57841,289499999.0
2006-08-29 09:14:00,1.57849,1.57863,1.57839,1.57849,332800004.0
2006-08-29 09:15:00,1.57838,1.5786,1.57838,1.57855,304900004.0
2006-08-29 09:16:00,1.57843,1.57855,1.57832,1.57835,322800003.0
2006-08-29 09:17:00,1.57845,1.5787,1.5784,1.57857,421500006.0
2006-08-29 09:18:00,1.57864,1.5787,1.5786,1.57862,98200001.0
2006-08-29 09:19:00,1.57845,1.57864,1.57835,1.57855,244900001.0
2006-08-29 09:20:00,1.57848,1.57854,1.57826,1.57837,306500004.0
2006-08-29 09:21:00,1.57831,1.5785,1.57817,1.57843,348100001.0
2006-08-29 09:22:00,1.57835,1.57861,1.57832,1.57861,186100000.0
2006-08-29 09:23:00,1.57844,1.57858,1.57835,1.5785,375400005.0
2006-08-29 09:24:00,1.57849,1.57853,1.57834,1.57841,392100005.0
2006-08-29 09:25:00,1.57844,1.57855,1.57834,1.57834,431599998.0
2006-08-29 09:26:00,1.57857,1.57858,1.57839,1.57855,392700003.0
2006-08-29 09:27:00,1.57839,1.57861,1.57827,1.57861,347200001.0
2006-08-29 09:28:00,1.57852,1.57862,1.5784,1.57862,242600001.0
2006-08-29 09:29:00,1.57858,1.57858,1.57838,1.57844,235700001.0
2006-08-29 09:30:00,1.57862,1.57865,1.57844,1.57849,367800002.0
2006-08-29 09:31:00,1.57829,1.57843,1.57822,1.57822,164299998.0
2006-08-29 09:32:00,1.5784,1.5785,1.57832,1.57833,327599998.0
2006-08-29 09:33:00,1.5785,1.57851,1.57831,1.57837,351700001.0
2006-08-29 09:34:00,1.57847,1.57847,1.57829,1.57829,201500001.0
2006-08-29 09:35:00,1.57846,1.57857,1.57838,1.5785,258000001.0
2006-08-29 09:36:00,1.57849,1.57863,1.57845,1.57855,189299999.0
2006-08-29 09:37:00,1.57848,1.5787,1.57843,1.57861,232200002.0
2006-08-29 09:38:00,1.57873,1.57879,1.57856,1.57861,285600000.0
2006-08-29 09:39:00,1.57863,1.5787,1.57846,1.57854,293600004.0
2006-08-29 09:40:00,1.57862,1.57863,1.57852,1.57853,60000000.0
2006-08-29 09:41:00,1.57865,1.57873,1.57856,1.57866,272200000.0
2006-08-29 09:42:00,1.57873,1.57873,1.57857,1.57857,62300000.0
2006-08-29 09:43:00,1.57859,1.57873,1.57845,1.5787,309300001.0
2006-08-29 09:44:00,1.57852,1.57865,1.57839,1.57857,138800003.0
2006-08-29 09:45:00,1.57867,1.57867,1.57844,1.57844,147700001.0
2006-08-29 09:46:00,1.57856,1.57866,1.57848,1.57864,371900004.0
2006-08-29 09:47:00,1.57863,1.57865,1.5785,1.57852,177300003.0
2006-08-29 09:48:00,1.57847,1.57861,1.57839,1.57861,341799999.0
2006-08-29 09:49:00,1.57849,1.57862,1.57847,1.57857,200299996.0
2006-08-29 09:50:00,1.57867,1.57867,1.57838,1.57852,293299999.0
2006-08-29 09:51:00,1.57852,1.57862,1.57835,1.5785,219399997.0
2006-08-29 09:52:00,1.57853,1.57859,1.57842,1.57847,86499998.0
2006-08-29 09:53:00,1.57861,1.57865,1.5784,1.57856,356500003.0
2006-08-29 09:54:00,1.57858,1.57865,1.57843,1.57857,233000001.0
2006-08-29 09:55:00,1.57847,1.57871,1.57832,1.5787,356400000.0
2006-08-29 09:56:00,1.57863,1.57868,1.5785,1.57856,119800000.0
2006-08-29 09:57:00,1.57867,1.57867,1.57845,1.57845,337600001.0
2006-08-29 09:58:00,1.57862,1.5787,1.57848,1.57848,262400002.0
2006-08-29 09:59:00,1.57851,1.57868,1.57848,1.57849,190700002.0
2006-08-29 10:00:00,1.57853,1.57868,1.57851,1.57866,265900001.0
2006-08-29 10:01:00,1.57875,1.57876,1.57859,1.57869,345000000.0
2006-08-29 10:02:00,1.57864,1.57877,1.57843,1.57862,298000002.0
2006-08-29 10:03:00,1.57869,1.57879,1.57857,1.57879,232800001.0
2006-08-29 10:04:00,1.5788,1.5788,1.57875,1.57875,126500002.0
2006-08-29 10:05:00,1.5787,1.57878,1.57844,1.57844,313400000.0
2006-08-29 10:06:00,1.57847,1.57863,1.57845,1.5786,348700002.0
2006-08-29 10:07:00,1.57853,1.57862,1.57835,1.57854,428800007.0
2006-08-29 10:08:00,1.5785,1.57861,1.57836,1.57855,297399999.0
2006-08-29 10:09:00,1.57837,1.5786,1.57837,1.57855,296800005.0
2006-08-29 10:10:00,1.57856,1.57858,1.57836,1.57836,233400003.0
2006-08-29 10:11:00,1.57852,1.57867,1.57849,1.57851,294199993.0
2006-08-29 10:12:00,1.57858,1.57873,1.57845,1.5786,301899999.0
2006-08-29 10:13:00,1.5787,1.57878,1.57862,1.57862,379800003.0
2006-08-29 10:14:00,1.57867,1.57877,1.57847,1.57864,341600000.0
2006-08-29 10:15:00,1.57857,1.57865,1.5784,1.5784,147900001.0
2006-08-29 10:16:00,1.57855,1.57871,1.57842,1.57842,291500001.0
2006-08-29 10:17:00,1.57842,1.57852,1.57831,1.57842,458500003.0
2006-08-29 10:18:00,1.57839,1.57857,1.57839,1.57852,273400002.0
2006-08-29 10:19:00,1.57837,1.57855,1.5783,1.57855,307300005.0
2006-08-29 10:20:00,1.57839,1.57868,1.57839,1.57861,271399999.0
2006-08-29 10:21:00,1.57855,1.57865,1.57842,1.57849,261000000.0
2006-08-29 10:22:00,1.57857,1.57868,1.57851,1.57859,305600003.0
2006-08-29 10:23:00,1.57858,1.57865,1.57845,1.57865,379999995.0
2006-08-29 10:24:00,1.57855,1.57865,1.57835,1.5786,361900001.0
2006-08-29 10:25:00,1.57865,1.57876,1.57839,1.57839,539899997.0
2006-08-29 10:26:00,1.57854,1.57866,1.57849,1.5785,181400004.0
2006-08-29 10:27:00,1.57862,1.57867,1.5785,1.57853,174300000.0
2006-08-29 10:28:00,1.57834,1.57844,1.57822,1.57838,347399996.0
2006-08-29 10:29:00,1.57827,1.57836,1.57813,1.57821,97200001.0
2006-08-29 10:30:00,1.57812,1.5783,1.5781,1.57824,276299997.0
2006-08-29 10:31:00,1.57825,1.57836,1.57812,1.57818,317500002.0
2006-08-29 10:32:00,1.57817,1.57835,1.57813,1.57826,348400002.0
2006-08-29 10:33:00,1.5783,1.5784,1.57813,1.57825,250500002.0
2006-08-29 10:34:00,1.57833,1.57836,1.57816,1.57816,176199999.0
2006-08-29 10:35:00,1.57836,1.57859,1.57829,1.57834,231100000.0
2006-08-29 10:36:00,1.57843,1.57859,1.57837,1.57847,261000001.0
2006-08-29 10:37:00,1.57851,1.57852,1.57832,1.57836,273699997.0
2006-08-29 10:38:00,1.57844,1.57855,1.57831,1.57837,264100002.0
2006-08-29 10:39:00,1.57836,1.57851,1.57836,1.57847,309700002.0
2006-08-29 10:40:00,1.57822,1.57844,1.57822,1.57835,271099998.0
2006-08-29 10:41:00,1.57809,1.57828,1.57797,1.57812,505999999.0
2006-08-29 10:42:00,1.57811,1.57823,1.57801,1.57808,133699998.0
2006-08-29 10:43:00,1.57818,1.57818,1.57765,1.57805,367300000.0
2006-08-29 10:44:00,1.57818,1.57822,1.57802,1.57802,320300002.0
2006-08-29 10:45:00,1.57817,1.57818,1.57812,1.57813,105400000.0
2006-08-29 10:46:00,1.57808,1.5782,1.57794,1.57811,231700002.0
2006-08-29 10:47:00,1.5781,1.57818,1.57795,1.5781,254400000.0
2006-08-29 10:48:00,1.57798,1.57817,1.57795,1.57806,266400002.0
2006-08-29 10:49:00,1.57804,1.57815,1.57796,1.57796,338800001.0
2006-08-29 10:50:00,1.57797,1.57809,1.57786,1.57795,312300000.0
2006-08-29 10:51:00,1.57797,1.57814,1.57781,1.57803,508099996.0
2006-08-29 10:52:00,1.578,1.57806,1.57786,1.57789,342600002.0
2006-08-29 10:53:00,1.57793,1.57805,1.57783,1.57799,314400004.0
2006-08-29 10:54:00,1.57787,1.57805,1.57787,1.578,231800003.0
2006-08-29 10:55:00,1.57797,1.57809,1.57782,1.57796,254200001.0
2006-08-29 10:56:00,1.57809,1.57818,1.57792,1.57813,184700001.0
2006-08-29 10:57:00,1.5781,1.5782,1.57793,1.57814,159699998.0
2006-08-29 10:58:00,1.57817,1.57817,1.578,1.57802,182700002.0
2006-08-29 10:59:00,1.57812,1.57821,1.57797,1.57813,415799997.0
2006-08-29 11:00:00,1.57816,1.57835,1.57811,1.57813,233499997.0
2006-08-29 11:01:00,1.57818,1.57827,1.57802,1.57822,233200001.0
2006-08-29 11:02:00,1.57814,1.57824,1.5781,1.57811,180600000.0
2006-08-29 11:03:00,1.57827,1.57846,1.57822,1.57828,378200003.0
2006-08-29 11:04:00,1.57823,1.57836,1.57804,1.57821,269800002.0
2006-08-29 11:05:00,1.57822,1.57841,1.57822,1.57841,168300002.0
2006-08-29 11:06:00,1.57844,1.57852,1.57844,1.57852,39100000.0
2006-08-29 11:07:00,1.57845,1.57856,1.57834,1.57835,184799999.0
2006-08-29 11:08:00,1.57841,1.57841,1.5783,1.5783,128000001.0
2006-08-29 11:09:00,1.57823,1.57845,1.57818,1.57845,164300002.0
2006-08-29 11:10:00,1.57837,1.57837,1.57815,1.57815,274799998.0
2006-08-29 11:11:00,1.57821,1.5783,1.57815,1.57829,298600001.0
2006-08-29 11:12:00,1.57824,1.5784,1.57819,1.57832,257300002.0
2006-08-29 11:13:00,1.57829,1.57849,1.57829,1.57848,321899999.0
2006-08-29 11:14:00,1.5784,1.57848,1.5783,1.5784,372200002.0
2006-08-29 11:15:00,1.57842,1.57847,1.57827,1.5784,417899997.0
2006-08-29 11:16:00,1.5783,1.57845,1.57828,1.57835,155500001.0
2006-08-29 11:17:00,1.5782,1.57844,1.5782,1.5783,268100004.0
2006-08-29 11:18:00,1.57825,1.5783,1.57814,1.57823,210700002.0
2006-08-29 11:19:00,1.57815,1.5783,1.5781,1.5783,333300003.0
2006-08-29 11:20:00,1.57825,1.57827,1.57807,1.57808,317899999.0
2006-08-29 11:21:00,1.57817,1.57829,1.57813,1.57829,383599995.0
2006-08-29 11:22:00,1.57821,1.57826,1.57784,1.57784,197199998.0
2006-08-29 11:23:00,1.57785,1.578,1.57769,1.57793,409799999.0
2006-08-29 11:24:00,1.57794,1.57809,1.5778,1.57787,279200004.0
2006-08-29 11:25:00,1.578,1.57818,1.57794,1.57809,299300000.0
2006-08-29 11:26:00,1.57795,1.57814,1.57795,1.57812,344999995.0
2006-08-29 11:27:00,1.57792,1.57806,1.57792,1.57805,305400005.0
2006-08-29 11:28:00,1.57797,1.57808,1.57786,1.57797,246699998.0
2006-08-29 11:29:00,1.57809,1.5782,1.57794,1.57794,405200003.0
2006-08-29 11:30:00,1.57795,1.5781,1.57782,1.57797,269200003.0
2006-08-29 11:31:00,1.57793,1.57806,1.5779,1.57797,479200000.0
2006-08-29 11:32:00,1.57795,1.57801,1.57776,1.57791,325800001.0
2006-08-29 11:33:00,1.57799,1.57812,1.57791,1.57802,321000002.0
2006-08-29 11:34:00,1.57788,1.57803,1.5778,1.57795,381299997.0
2006-08-29 11:35:00,1.57789,1.57811,1.57785,1.57806,272699997.0
2006-08-29 11:36:00,1.57803,1.5781,1.57788,1.57807,307399999.0
2006-08-29 11:37:00,1.5779,1.57808,1.5779,1.57803,279300001.0
2006-08-29 11:38:00,1.5781,1.5781,1.57796,1.57803,333099998.0
2006-08-29 11:39:00,1.57805,1.5781,1.57788,1.57795,249099999.0
2006-08-29 11:40:00,1.57787,1.57811,1.57787,1.57803,337699997.0
2006-08-29 11:41:00,1.57797,1.5781,1.57778,1.57796,477799996.0
2006-08-29 11:42:00,1.57796,1.57808,1.57782,1.578,171600001.0
2006-08-29 11:43:00,1.57801,1.57806,1.57779,1.57779,483900003.0
2006-08-29 11:44:00,1.5777,1.57785,1.57764,1.57768,286300004.0
2006-08-29 11:45:00,1.57773,1.57782,1.57749,1.57749,348199999.0
2006-08-29 11:46:00,1.57748,1.57762,1.57742,1.57742,324299997.0
2006-08-29 11:47:00,1.57739,1.57756,1.57727,1.57748,281399999.0
2006-08-29 11:48:00,1.57742,1.57753,1.57727,1.57738,286600005.0
2006-08-29 11:49:00,1.57746,1.5776,1.57727,1.57727,191400003.0
2006-08-29 11:50:00,1.5773,1.57746,1.57723,1.5773,497600005.0
2006-08-29 11:51:00,1.57727,1.5774,1.57708,1.57722,338300003.0
2006-08-29 11:52:00,1.57728,1.57738,1.57713,1.5773,285700003.0
2006-08-29 11:53:00,1.57739,1.57749,1.57733,1.5774,320999997.0
2006-08-29 11:54:00,1.57729,1.57737,1.57706,1.57721,335199998.0
2006-08-29 11:55:00,1.57702,1.57732,1.57702,1.57724,414599998.0
2006-08-29 11:56:00,1.57711,1.57734,1.5771,1.57734,295600001.0
2006-08-29 11:57:00,1.57724,1.57729,1.5771,1.57722,295200005.0
2006-08-29 11:58:00,1.57728,1.57739,1.57718,1.57735,295500002.0
2006-08-29 11:59:00,1.57736,1.57745,1.57722,1.57731,113100000.0
2006-08-29 12:00:00,1.57739,1.57747,1.57714,1.57729,397299998.0
2006-08-29 12:01:00,1.57714,1.57734,1.57712,1.57723,394699999.0
2006-08-29 12:02:00,1.57725,1.57737,1.57707,1.57729,489499997.0
2006-08-29 12:03:00,1.57732,1.57732,1.57701,1.57718,382800000.0
2006-08-29 12:04:00,1.57717,1.57717,1.57702,1.57704,235500001.0
2006-08-29 12:05:00,1.57711,1.57718,1.57688,1.57696,196499999.0
2006-08-29 12:06:00,1.577,1.577,1.57666,1.57682,209399997.0
2006-08-29 12:07:00,1.57697,1.57704,1.57679,1.57679,290800001.0
2006-08-29 12:08:00,1.577,1.577,1.57681,1.57682,298500003.0
2006-08-29 12:09:00,1.57685,1.57697,1.57685,1.57697,32800000.0
2006-08-29 12:10:00,1.57691,1.57701,1.57675,1.57696,276600001.0
2006-08-29 12:11:00,1.57693,1.577,1.57674,1.57687,505700001.0
2006-08-29 12:12:00,1.57685,1.57703,1.57685,1.57702,307699999.0
2006-08-29 12:13:00,1.57702,1.57705,1.57693,1.57701,40800000.0
2006-08-29 12:14:00,1.57688,1.57706,1.57685,1.57693,238299997.0
2006-08-29 12:15:00,1.57702,1.57705,1.5769,1.57698,262200006.0
2006-08-29 12:16:00,1.57679,1.57704,1.57679,1.57702,275700001.0
2006-08-29 12:17:00,1.5771,1.57712,1.57692,1.57702,226199999.0
2006-08-29 12:18:00,1.57695,1.57708,1.57689,1.57702,368000004.0
2006-08-29 12:19:00,1.57697,1.5771,1.57697,1.5771,102200002.0
2006-08-29 12:20:00,1.57692,1.57712,1.57692,1.57698,214500000.0
2006-08-29 12:21:00,1.57691,1.57712,1.57691,1.57712,62800000.0
2006-08-29 12:22:00,1.57695,1.5771,1.5769,1.5771,252100001.0
2006-08-29 12:23:00,1.57708,1.5771,1.57684,1.57684,146300002.0
2006-08-29 12:24:00,1.57705,1.5771,1.57695,1.57704,216600000.0
2006-08-29 12:25:00,1.57706,1.57718,1.57694,1.57705,487199998.0
2006-08-29 12:26:00,1.57696,1.57713,1.57691,1.57713,167799998.0
2006-08-29 12:27:00,1.57701,1.57713,1.57694,1.57707,367999996.0
2006-08-29 12:28:00,1.57678,1.5771,1.57678,1.57708,346500003.0
2006-08-29 12:29:00,1.57705,1.5771,1.57686,1.57686,198000002.0
2006-08-29 12:30:00,1.57698,1.5772,1.57696,1.57713,337400003.0
2006-08-29 12:31:00,1.57712,1.5772,1.57698,1.5772,189299999.0
2006-08-29 12:32:00,1.57716,1.57728,1.57706,1.57718,382099999.0
2006-08-29 12:33:00,1.57716,1.57725,1.57708,1.57717,150300000.0
2006-08-29 12:34:00,1.57696,1.57708,1.57694,1.57702,113600000.0
2006-08-29 12:35:00,1.57701,1.57711,1.57686,1.57705,179699999.0
2006-08-29 12:36:00,1.57707,1.57707,1.57686,1.57686,147799998.0
2006-08-29 12:37:00,1.57704,1.57714,1.57694,1.57704,438700005.0
2006-08-29 12:38:00,1.577,1.57707,1.57687,1.57687,352800000.0
2006-08-29 12:39:00,1.57683,1.577,1.57682,1.57686,150400001.0
2006-08-29 12:40:00,1.5769,1.57705,1.57677,1.57698,276200003.0
2006-08-29 12:41:00,1.57694,1.57712,1.57683,1.57696,237300001.0
2006-08-29 12:42:00,1.5769,1.57696,1.57686,1.57686,195500000.0
2006-08-29 12:43:00,1.57701,1.57704,1.57681,1.57692,264499995.0
2006-08-29 12:44:00,1.57676,1.57704,1.57676,1.57704,71099999.0
2006-08-29 12:45:00,1.5769,1.57697,1.57678,1.57681,219700000.0
2006-08-29 12:46:00,1.57688,1.57703,1.57681,1.57697,485300006.0
2006-08-29 12:47:00,1.57677,1.577,1.57677,1.577,344099994.0
2006-08-29 12:48:00,1.57679,1.57705,1.57679,1.57695,169400000.0
2006-08-29 12:49:00,1.57694,1.57701,1.57676,1.57686,409100007.0
2006-08-29 12:50:00,1.57686,1.57708,1.57682,1.57695,144399997.0
2006-08-29 12:51:00,1.57702,1.57702,1.57684,1.5769,243499997.0
2006-08-29 12:52:00,1.57682,1.57705,1.57657,1.57681,479099998.0
2006-08-29 12:53:00,1.5769,1.57698,1.57663,1.57689,368800001.0
2006-08-29 12:54:00,1.57683,1.57698,1.57677,1.57684,390400002.0
2006-08-29 12:55:00,1.57696,1.57703,1.57682,1.57683,344800001.0
2006-08-29 12:56:00,1.57667,1.57696,1.57667,1.57696,283900005.0
2006-08-29 12:57:00,1.5768,1.57701,1.57679,1.57693,212800000.0
2006-08-29 12:58:00,1.57683,1.57691,1.57667,1.57672,401099998.0
2006-08-29 12:59:00,1.57673,1.57688,1.57662,1.57686,229800002.0
2006-08-29 13:00:00,1.5767,1.57693,1.5767,1.57693,287600004.0
2006-08-29 13:01:00,1.5769,1.57697,1.5768,1.57687,73600000.0
2006-08-29 13:02:00,1.5769,1.5769,1.57664,1.57664,160400002.0
2006-08-29 13:03:00,1.57672,1.57689,1.57666,1.57689,175899998.0
2006-08-29 13:04:00,1.5768,1.57685,1.57657,1.57671,115200000.0
2006-08-29 13:05:00,1.57684,1.57693,1.57672,1.57681,255100003.0
2006-08-29 13:06:00,1.5769,1.57702,1.57676,1.57679,205300004.0
2006-08-29 13:07:00,1.57679,1.57696,1.5767,1.57685,209599998.0
2006-08-29 13:08:00,1.57676,1.57698,1.57673,1.57673,355999998.0
2006-08-29 13:09:00,1.57684,1.57693,1.57679,1.57682,201299998.0
2006-08-29 13:10:00,1.57683,1.57695,1.57669,1.57683,184600001.0
2006-08-29 13:11:00,1.57692,1.577,1.57675,1.57675,359500004.0
2006-08-29 13:12:00,1.57689,1.5769,1.57666,1.57676,240100002.0
2006-08-29 13:13:00,1.57681,1.57704,1.57681,1.57689,269800003.0
2006-08-29 13:14:00,1.57697,1.57697,1.57676,1.57694,183300002.0
2006-08-29 13:15:00,1.57684,1.57693,1.57672,1.57693,321000002.0
2006-08-29 13:16:00,1.57689,1.57692,1.57674,1.57677,230999998.0
2006-08-29 13:17:00,1.57688,1.57692,1.5768,1.57685,117399999.0
2006-08-29 13:18:00,1.57682,1.57697,1.57667,1.57674,497900002.0
2006-08-29 13:19:00,1.57689,1.57703,1.57687,1.57701,169100000.0
2006-08-29 13:20:00,1.57711,1.57712,1.5769,1.5769,196600001.0
2006-08-29 13:21:00,1.57702,1.57706,1.5769,1.5769,147299998.0
2006-08-29 13:22:00,1.57696,1.57704,1.57688,1.57702,237499995.0
2006-08-29 13:23:00,1.57703,1.57704,1.57677,1.57677,217300001.0
2006-08-29 13:24:00,1.57695,1.57708,1.57681,1.57698,245299998.0
2006-08-29 13:25:00,1.57698,1.57702,1.57671,1.57679,499599996.0
2006-08-29 13:26:00,1.57683,1.57703,1.57664,1.57684,383499998.0
2006-08-29 13:27:00,1.57678,1.57701,1.57678,1.57686,374499995.0
2006-08-29 13:28:00,1.57668,1.5769,1.57668,1.57682,142600000.0
2006-08-29 13:29:00,1.57673,1.5769,1.57662,1.57681,264400002.0
2006-08-29 13:30:00,1.57675,1.5769,1.57672,1.5769,423900000.0
2006-08-29 13:31:00,1.5769,1.57693,1.57678,1.57679,313199998.0
2006-08-29 13:32:00,1.57675,1.57691,1.57668,1.57677,307099995.0
2006-08-29 13:33:00,1.57668,1.5768,1.57664,1.57675,361700003.0
2006-08-29 13:34:00,1.57679,1.5769,1.57665,1.5769,299600006.0
2006-08-29 13:35:00,1.5769,1.57695,1.57676,1.57676,358200003.0
2006-08-29 13:36:00,1.5769,1.577,1.57677,1.57687,346400003.0
2006-08-29 13:37:00,1.57679,1.57695,1.57677,1.57678,206400004.0
2006-08-29 13:38:00,1.57691,1.57697,1.57676,1.57691,326800003.0
2006-08-29 13:39:00,1.57684,1.57695,1.57679,1.5768,230700000.0
2006-08-29 13:40:00,1.57679,1.57689,1.57665,1.57669,365000001.0
2006-08-29 13:41:00,1.57664,1.57678,1.57651,1.57667,59299999.0
2006-08-29 13:42:00,1.57661,1.57677,1.57652,1.57668,449600006.0
2006-08-29 13:43:00,1.57674,1.57675,1.57656,1.57656,215800002.0
2006-08-29 13:44:00,1.57669,1.57673,1.57649,1.57661,143899999.0
2006-08-29 13:45:00,1.57678,1.5771,1.57678,1.57686,360399997.0
2006-08-29 13:46:00,1.577,1.57716,1.57688,1.57716,310300005.0
2006-08-29 13:47:00,1.57724,1.57753,1.57721,1.57724,317700003.0
2006-08-29 13:48:00,1.57749,1.57749,1.57713,1.57719,407699999.0
2006-08-29 13:49:00,1.57731,1.57743,1.57731,1.57743,201200001.0
2006-08-29 13:50:00,1.57743,1.57744,1.57726,1.57726,244099999.0
2006-08-29 13:51:00,1.57718,1.57741,1.57717,1.57735,469600007.0
2006-08-29 13:52:00,1.57726,1.57726,1.57704,1.57712,231599999.0
2006-08-29 13:53:00,1.57724,1.57724,1.57694,1.57694,245499999.0
2006-08-29 13:54:00,1.57705,1.57712,1.57689,1.57712,337700001.0
2006-08-29 13:55:00,1.57711,1.57714,1.57696,1.57697,465599997.0
2006-08-29 13:56:00,1.57708,1.57708,1.57681,1.57696,316300005.0
2006-08-29 13:57:00,1.57692,1.57709,1.57683,1.57689,290800001.0
2006-08-29 13:58:00,1.57686,1.57686,1.57658,1.57685,353699996.0
2006-08-29 13:59:00,1.57669,1.57693,1.57669,1.57691,321700000.0
2006-08-29 14:00:00,1.57682,1.57697,1.57679,1.57688,400999997.0
2006-08-29 14:01:00,1.57691,1.577,1.57676,1.5769,450500000.0
2006-08-29 14:02:00,1.57694,1.57699,1.57682,1.57692,379899998.0
2006-08-29 14:03:00,1.57651,1.57701,1.57651,1.57696,298900000.0
2006-08-29 14:04:00,1.5769,1.577,1.57677,1.57693,215600003.0
2006-08-29 14:05:00,1.5769,1.57706,1.57687,1.57696,189700002.0
2006-08-29 14:06:00,1.57698,1.57698,1.57671,1.57685,159999999.0
2006-08-29 14:07:00,1.57681,1.57693,1.57672,1.57693,293900005.0
2006-08-29 14:08:00,1.57691,1.57697,1.57673,1.57678,407599994.0
2006-08-29 14:09:00,1.5769,1.57696,1.57678,1.5768,172000002.0
2006-08-29 14:10:00,1.57681,1.57693,1.57674,1.57687,415000000.0
2006-08-29 14:11:00,1.5769,1.57698,1.57678,1.57681,231599998.0
2006-08-29 14:12:00,1.57677,1.57707,1.57676,1.57695,272899999.0
2006-08-29 14:13:00,1.577,1.57711,1.57682,1.57711,316200000.0
2006-08-29 14:14:00,1.57713,1.57742,1.57712,1.57742,317700001.0
2006-08-29 14:15:00,1.57747,1.57747,1.57712,1.57727,412100003.0
2006-08-29 14:16:00,1.57718,1.57718,1.57704,1.57704,47900000.0
2006-08-29 14:17:00,1.577,1.577,1.5768,1.57686,277300000.0
2006-08-29 14:18:00,1.577,1.57701,1.5768,1.57694,294199997.0
2006-08-29 14:19:00,1.57694,1.57701,1.57678,1.57694,179399998.0
2006-08-29 14:20:00,1.57687,1.57709,1.57678,1.57697,441900000.0
2006-08-29 14:21:00,1.57682,1.57694,1.57667,1.57671,367200000.0
2006-08-29 14:22:00,1.57673,1.5769,1.5767,1.57678,179899999.0
2006-08-29 14:23:00,1.57689,1.57689,1.57665,1.57667,186499999.0
2006-08-29 14:24:00,1.57673,1.57687,1.57663,1.57669,412900004.0
2006-08-29 14:25:00,1.57683,1.57685,1.5767,1.57677,247200000.0
2006-08-29 14:26:00,1.57653,1.5767,1.5764,1.57654,285699999.0
2006-08-29 14:27:00,1.57655,1.57662,1.57632,1.5765,174899999.0
2006-08-29 14:28:00,1.5764,1.5765,1.57622,1.57632,404100002.0
2006-08-29 14:29:00,1.57639,1.57667,1.57632,1.57667,378899996.0
2006-08-29 14:30:00,1.57667,1.57667,1.57641,1.57641,429799995.0
2006-08-29 14:31:00,1.57648,1.57661,1.57632,1.57632,140899998.0
2006-08-29 14:32:00,1.5766,1.57665,1.57643,1.5765,416100006.0
2006-08-29 14:33:00,1.57652,1.57667,1.57643,1.5766,243500003.0
2006-08-29 14:34:00,1.5767,1.57674,1.57648,1.57665,378799999.0
2006-08-29 14:35:00,1.57663,1.57663,1.57627,1.57627,474800006.0
2006-08-29 14:36:00,1.57647,1.57662,1.57641,1.57661,239100003.0
2006-08-29 14:37:00,1.5766,1.5766,1.57645,1.57645,340300000.0
2006-08-29 14:38:00,1.57658,1.57667,1.57651,1.57667,188400003.0
2006-08-29 14:39:00,1.57668,1.57668,1.57651,1.57654,389800000.0
2006-08-29 14:40:00,1.57658,1.57674,1.57655,1.57663,253199997.0
2006-08-29 14:41:00,1.57672,1.57672,1.57656,1.57656,104700000.0
2006-08-29 14:42:00,1.57679,1.57679,1.57652,1.57668,462100000.0
2006-08-29 14:43:00,1.57652,1.57672,1.57643,1.57672,320600004.0
2006-08-29 14:44:00,1.57666,1.57672,1.57653,1.57653,202800003.0
2006-08-29 14:45:00,1.57668,1.57676,1.57662,1.57669,52700000.0
2006-08-29 14:46:00,1.57677,1.57677,1.57663,1.57663,70500002.0
2006-08-29 14:47:00,1.57669,1.57684,1.57664,1.57681,284500002.0
2006-08-29 14:48:00,1.57673,1.57679,1.57653,1.57679,256499998.0
2006-08-29 14:49:00,1.57659,1.57677,1.57657,1.57666,317099994.0
2006-08-29 14:50:00,1.57665,1.57673,1.57653,1.5767,481200005.0
2006-08-29 14:51:00,1.57653,1.57665,1.57635,1.57665,381399999.0
2006-08-29 14:52:00,1.57664,1.5767,1.57657,1.57667,177300001.0
2006-08-29 14:53:00,1.57655,1.5767,1.57647,1.5766,247200001.0
2006-08-29 14:54:00,1.57657,1.57674,1.57656,1.57669,260099996.0
2006-08-29 14:55:00,1.57661,1.57674,1.57652,1.57656,329499998.0
2006-08-29 14:56:00,1.57671,1.57682,1.57669,1.5767,215000003.0
2006-08-29 14:57:00,1.57673,1.57702,1.57673,1.57695,304900005.0
2006-08-29 14:58:00,1.57692,1.57715,1.57688,1.57695,342199998.0
2006-08-29 14:59:00,1.57688,1.57702,1.57679,1.57697,625899999.0
2006-08-29 15:00:00,1.5769,1.57699,1.57678,1.57695,323599998.0
2006-08-29 15:01:00,1.57686,1.57701,1.57679,1.57695,404200006.0
2006-08-29 15:02:00,1.57704,1.57707,1.57691,1.57693,185400002.0
2006-08-29 15:03:00,1.57704,1.57704,1.57686,1.57686,327000003.0
2006-08-29 15:04:00,1.57683,1.57696,1.57672,1.57689,229199998.0
2006-08-29 15:05:00,1.57675,1.57692,1.57661,1.57683,259200005.0
2006-08-29 15:06:00,1.57683,1.57697,1.57672,1.57683,178899998.0
2006-08-29 15:07:00,1.57681,1.5772,1.57681,1.57715,193400000.0
2006-08-29 15:08:00,1.57722,1.57725,1.57688,1.5771,485299995.0
2006-08-29 15:09:00,1.57696,1.57709,1.57689,1.57701,58400002.0
2006-08-29 15:10:00,1.57697,1.57705,1.57677,1.57701,263900002.0
2006-08-29 15:11:00,1.57705,1.57714,1.57691,1.57696,323600000.0
2006-08-29 15:12:00,1.57701,1.57701,1.57682,1.57682,208300000.0
2006-08-29 15:13:00,1.57682,1.57701,1.57681,1.57689,171799998.0
2006-08-29 15:14:00,1.57687,1.57693,1.57673,1.57683,269200000.0
2006-08-29 15:15:00,1.57674,1.5769,1.57665,1.5768,476100002.0
2006-08-29 15:16:00,1.57674,1.57681,1.57656,1.57671,110800002.0
2006-08-29 15:17:00,1.57649,1.5766,1.57629,1.57638,218800002.0
2006-08-29 15:18:00,1.57629,1.5764,1.57609,1.57639,450299997.0
2006-08-29 15:19:00,1.57641,1.57641,1.57598,1.57615,359400004.0
2006-08-29 15:20:00,1.57584,1.576,1.57559,1.57586,263899999.0
2006-08-29 15:21:00,1.57573,1.57601,1.57572,1.57601,419200000.0
2006-08-29 15:22:00,1.57598,1.57608,1.57592,1.57607,73300000.0
2006-08-29 15:23:00,1.57621,1.57637,1.57609,1.57612,299900006.0
2006-08-29 15:24:00,1.57645,1.57648,1.57629,1.5763,306999999.0
2006-08-29 15:25:00,1.57637,1.57645,1.57623,1.57637,221200003.0
2006-08-29 15:26:00,1.57636,1.57651,1.57625,1.57635,385900002.0
2006-08-29 15:27:00,1.57634,1.57642,1.57623,1.57636,310200000.0
2006-08-29 15:28:00,1.57637,1.57643,1.57624,1.57643,342299998.0
2006-08-29 15:29:00,1.57645,1.57645,1.57618,1.57619,393700002.0
2006-08-29 15:30:00,1.57618,1.57642,1.57614,1.57642,140800004.0
2006-08-29 15:31:00,1.57619,1.57639,1.57619,1.57639,69500002.0
2006-08-29 15:32:00,1.57626,1.57646,1.57616,1.57624,319599998.0
2006-08-29 15:33:00,1.57639,1.57639,1.57616,1.57629,344500004.0
2006-08-29 15:34:00,1.57637,1.57641,1.57616,1.57616,260999999.0
2006-08-29 15:35:00,1.5764,1.57648,1.57623,1.57632,308900003.0
2006-08-29 15:36:00,1.57614,1.5764,1.57614,1.57638,138300000.0
2006-08-29 15:37:00,1.57637,1.57641,1.57621,1.57621,398100000.0
2006-08-29 15:38:00,1.57632,1.57646,1.57625,1.57636,251100000.0
2006-08-29 15:39:00,1.57634,1.57642,1.57621,1.57633,342799995.0
2006-08-29 15:40:00,1.57619,1.57641,1.57616,1.57631,185400002.0
2006-08-29 15:41:00,1.57634,1.57656,1.57634,1.57656,57600000.0
2006-08-29 15:42:00,1.57653,1.57675,1.57651,1.57659,467500000.0
2006-08-29 15:43:00,1.57672,1.57682,1.57665,1.57667,276800003.0
2006-08-29 15:44:00,1.57672,1.57677,1.57661,1.5767,216900000.0
2006-08-29 15:45:00,1.57668,1.57668,1.57639,1.57639,306700005.0
2006-08-29 15:46:00,1.57634,1.57662,1.57634,1.57652,271300001.0
2006-08-29 15:47:00,1.57652,1.57662,1.57645,1.57655,250099994.0
2006-08-29 15:48:00,1.5764,1.57652,1.57625,1.57635,379900004.0
2006-08-29 15:49:00,1.57628,1.57648,1.57628,1.57639,239299997.0
2006-08-29 15:50:00,1.57622,1.57639,1.57618,1.57633,317900002.0
2006-08-29 15:51:00,1.57627,1.57646,1.57621,1.57635,300600000.0
2006-08-29 15:52:00,1.57637,1.5764,1.57625,1.57626,335700003.0
2006-08-29 15:53:00,1.5764,1.57643,1.57622,1.57622,254199997.0
2006-08-29 15:54:00,1.57642,1.57648,1.57627,1.57641,202000000.0
2006-08-29 15:55:00,1.57642,1.57658,1.57633,1.57647,71200000.0
2006-08-29 15:56:00,1.57652,1.57676,1.57652,1.57673,359699999.0
2006-08-29 15:57:00,1.57667,1.57682,1.57654,1.57671,447300002.0
2006-08-29 15:58:00,1.57661,1.57687,1.57661,1.57684,206700001.0
2006-08-29 15:59:00,1.5768,1.57701,1.5768,1.57681,344300002.0
2006-08-29 16:00:00,1.57679,1.57695,1.57649,1.5769,277900000.0
2006-08-29 16:01:00,1.5767,1.57674,1.5765,1.57659,353000000.0
2006-08-29 16:02:00,1.57662,1.57672,1.57649,1.5766,283800004.0
2006-08-29 16:03:00,1.57664,1.57673,1.57641,1.57666,303300004.0
2006-08-29 16:04:00,1.57661,1.57674,1.57649,1.57661,390100000.0
2006-08-29 16:05:00,1.57675,1.57675,1.57654,1.57662,278600002.0
2006-08-29 16:06:00,1.57676,1.57693,1.57663,1.57684,415599997.0
2006-08-29 16:07:00,1.57702,1.57743,1.57701,1.57739,283700000.0
2006-08-29 16:08:00,1.57737,1.57761,1.57715,1.57715,196700001.0
2006-08-29 16:09:00,1.57718,1.57731,1.57709,1.57723,402300004.0
2006-08-29 16:10:00,1.57717,1.57725,1.57695,1.57717,394200005.0
2006-08-29 16:11:00,1.57718,1.57724,1.57704,1.57717,264200000.0
2006-08-29 16:12:00,1.57718,1.5773,1.57709,1.5773,249399997.0
2006-08-29 16:13:00,1.57695,1.57728,1.57695,1.57715,392099997.0
2006-08-29 16:14:00,1.57711,1.57722,1.57687,1.57714,454600004.0
2006-08-29 16:15:00,1.57707,1.57735,1.57688,1.57713,231299999.0
2006-08-29 16:16:00,1.57716,1.57734,1.57716,1.57723,265799998.0
2006-08-29 16:17:00,1.57715,1.57715,1.57691,1.57702,156800003.0
2006-08-29 16:18:00,1.57709,1.57718,1.57696,1.57711,347400004.0
2006-08-29 16:19:00,1.57708,1.57729,1.57707,1.57721,287899996.0
2006-08-29 16:20:00,1.57724,1.57731,1.57708,1.57722,296499998.0
2006-08-29 16:21:00,1.57742,1.57764,1.57736,1.57751,350299999.0
2006-08-29 16:22:00,1.57759,1.57774,1.5774,1.57762,333799997.0
2006-08-29 16:23:00,1.57778,1.57788,1.5776,1.57769,214900001.0
2006-08-29 16:24:00,1.5775,1.57776,1.57747,1.57754,287199996.0
2006-08-29 16:25:00,1.57735,1.57772,1.57735,1.57761,268000001.0
2006-08-29 16:26:00,1.57772,1.57774,1.57698,1.57711,389200003.0
2006-08-29 16:27:00,1.57703,1.57714,1.5769,1.57701,149500000.0
2006-08-29 16:28:00,1.57725,1.57767,1.5772,1.57752,181600001.0
2006-08-29 16:29:00,1.57772,1.57788,1.57766,1.57783,218900001.0
2006-08-29 16:30:00,1.57768,1.57784,1.57748,1.57774,158400000.0
2006-08-29 16:31:00,1.57782,1.57791,1.57769,1.57772,370599996.0
2006-08-29 16:32:00,1.57774,1.57785,1.57769,1.5778,422600000.0
2006-08-29 16:33:00,1.57783,1.57789,1.57765,1.57785,348199999.0
2006-08-29 16:34:00,1.57782,1.57791,1.57762,1.57787,312200001.0
2006-08-29 16:35:00,1.57771,1.57783,1.57769,1.57777,106200002.0
2006-08-29 16:36:00,1.57773,1.5779,1.5777,1.5779,139100003.0
2006-08-29 16:37:00,1.57774,1.57788,1.57762,1.57762,279299998.0
2006-08-29 16:38:00,1.57771,1.57779,1.5775,1.57771,537200003.0
2006-08-29 16:39:00,1.57772,1.57791,1.57769,1.57791,148800000.0
2006-08-29 16:40:00,1.57771,1.57799,1.57769,1.57794,460799993.0
2006-08-29 16:41:00,1.57788,1.57788,1.57768,1.57768,259300003.0
2006-08-29 16:42:00,1.57769,1.57803,1.57769,1.57792,312500002.0
2006-08-29 16:43:00,1.57781,1.57789,1.57758,1.57788,254699999.0
2006-08-29 16:44:00,1.57788,1.57792,1.57766,1.57785,352100000.0
2006-08-29 16:45:00,1.57785,1.57802,1.5778,1.57797,300599999.0
2006-08-29 16:46:00,1.57806,1.57809,1.57786,1.57788,184499999.0
2006-08-29 16:47:00,1.57798,1.57802,1.57782,1.57793,354800001.0
2006-08-29 16:48:00,1.57792,1.57801,1.5778,1.5779,180600002.0
2006-08-29 16:49:00,1.57779,1.57796,1.57772,1.57783,255399999.0
2006-08-29 16:50:00,1.57779,1.5779,1.57769,1.57778,571199998.0
2006-08-29 16:51:00,1.57784,1.57801,1.5777,1.5777,450900008.0
2006-08-29 16:52:00,1.57798,1.57819,1.57798,1.57817,241999999.0
2006-08-29 16:53:00,1.57808,1.57808,1.57789,1.57789,237500006.0
2006-08-29 16:54:00,1.57786,1.57806,1.57776,1.57786,364799997.0
2006-08-29 16:55:00,1.57804,1.57811,1.5779,1.57803,511900002.0
2006-08-29 16:56:00,1.57798,1.57811,1.57791,1.57796,272199999.0
2006-08-29 16:57:00,1.57782,1.57791,1.57768,1.57779,257200001.0
2006-08-29 16:58:00,1.57742,1.5777,1.57742,1.57756,210199999.0
2006-08-29 16:59:00,1.57736,1.57771,1.57736,1.57771,153399999.0
2006-08-29 17:00:00,1.57765,1.57765,1.57734,1.57753,343700001.0
2006-08-29 17:01:00,1.57755,1.57755,1.57718,1.57742,223100001.0
2006-08-29 17:02:00,1.57753,1.57753,1.57736,1.57742,90199997.0
2006-08-29 17:03:00,1.57747,1.57761,1.57739,1.57756,417599994.0
2006-08-29 17:04:00,1.57749,1.57763,1.57722,1.57737,368900001.0
2006-08-29 17:05:00,1.57736,1.57756,1.5773,1.57752,241399997.0
2006-08-29 17:06:00,1.57759,1.57766,1.5774,1.57765,240899999.0
2006-08-29 17:07:00,1.57757,1.57767,1.57742,1.57752,330100002.0
2006-08-29 17:08:00,1.57741,1.57757,1.57726,1.57739,274499998.0
2006-08-29 17:09:00,1.57726,1.57726,1.57707,1.57707,216599996.0
2006-08-29 17:10:00,1.57702,1.5772,1.577,1.57715,292400001.0
2006-08-29 17:11:00,1.57725,1.57732,1.57715,1.57728,24000000.0
2006-08-29 17:12:00,1.57738,1.5774,1.57719,1.57732,391300005.0
2006-08-29 17:13:00,1.5774,1.57749,1.57726,1.57747,222199999.0
2006-08-29 17:14:00,1.5774,1.57758,1.5774,1.57744,236399999.0
2006-08-29 17:15:00,1.57742,1.57757,1.57731,1.57735,235600000.0
2006-08-29 17:16:00,1.57746,1.57755,1.57733,1.57744,529200004.0
2006-08-29 17:17:00,1.57743,1.57765,1.57743,1.57761,260400003.0
2006-08-29 17:18:00,1.57755,1.57767,1.57744,1.5775,211000004.0
2006-08-29 17:19:00,1.5775,1.57761,1.57728,1.5773,205999999.0
2006-08-29 17:20:00,1.57746,1.57759,1.57737,1.57743,362200004.0
2006-08-29 17:21:00,1.57745,1.57765,1.57734,1.57747,495599996.0
2006-08-29 17:22:00,1.5774,1.57745,1.57722,1.57732,190900000.0
2006-08-29 17:23:00,1.57735,1.57744,1.5772,1.57722,252400002.0
2006-08-29 17:24:00,1.57742,1.57742,1.57717,1.57718,293499996.0
2006-08-29 17:25:00,1.5774,1.57747,1.57731,1.57737,279000000.0
2006-08-29 17:26:00,1.57732,1.57747,1.57727,1.57738,519300004.0
2006-08-29 17:27:00,1.57735,1.57744,1.57727,1.57732,396500005.0
2006-08-29 17:28:00,1.57734,1.57734,1.57711,1.57711,440100004.0
2006-08-29 17:29:00,1.57726,1.57739,1.57716,1.5773,255899999.0
2006-08-29 17:30:00,1.57711,1.57735,1.57711,1.57721,240900001.0
2006-08-29 17:31:00,1.57727,1.57738,1.57713,1.57723,270699999.0
2006-08-29 17:32:00,1.57722,1.57735,1.57703,1.57725,136100000.0
2006-08-29 17:33:00,1.5773,1.57738,1.57718,1.57723,233999996.0
2006-08-29 17:34:00,1.57721,1.57738,1.5772,1.57735,183699998.0
2006-08-29 17:35:00,1.57738,1.57738,1.57709,1.57717,149700000.0
2006-08-29 17:36:00,1.57685,1.57717,1.57685,1.57717,158999999.0
2006-08-29 17:37:00,1.57701,1.57724,1.57701,1.57724,256000000.0
2006-08-29 17:38:00,1.5772,1.57749,1.5772,1.57733,211700001.0
2006-08-29 17:39:00,1.57743,1.57762,1.57742,1.57756,298399998.0
2006-08-29 17:40:00,1.57745,1.5776,1.5773,1.57752,338500003.0
2006-08-29 17:41:00,1.5775,1.57758,1.57736,1.57748,319299997.0
2006-08-29 17:42:00,1.57745,1.57753,1.57731,1.57746,149900000.0
2006-08-29 17:43:00,1.57727,1.57755,1.57727,1.57742,236800003.0
2006-08-29 17:44:00,1.57731,1.57765,1.57713,1.57755,403500000.0
2006-08-29 17:45:00,1.5776,1.57761,1.57742,1.57745,377400002.0
2006-08-29 17:46:00,1.57758,1.57758,1.57737,1.57747,168700004.0
2006-08-29 17:47:00,1.5774,1.57752,1.5774,1.57752,52500000.0
2006-08-29 17:48:00,1.57738,1.57752,1.57734,1.5774,194199996.0
2006-08-29 17:49:00,1.57743,1.57756,1.57724,1.57741,394900000.0
2006-08-29 17:50:00,1.57739,1.57756,1.57733,1.57742,261300001.0
2006-08-29 17:51:00,1.57738,1.5775,1.57731,1.57743,356700003.0
2006-08-29 17:52:00,1.57745,1.57747,1.57724,1.57737,269100001.0
2006-08-29 17:53:00,1.57743,1.57743,1.57719,1.57719,281900001.0
2006-08-29 17:54:00,1.57741,1.5775,1.5773,1.5773,329400005.0
2006-08-29 17:55:00,1.5774,1.57745,1.5774,1.57745,36800000.0
2006-08-29 17:56:00,1.57744,1.57754,1.5773,1.5773,181999995.0
2006-08-29 17:57:00,1.57731,1.57741,1.57729,1.57739,132500000.0
2006-08-29 17:58:00,1.57744,1.57744,1.57723,1.57726,302799998.0
2006-08-29 17:59:00,1.57729,1.57743,1.57712,1.57736,276800000.0
2006-08-29 18:00:00,1.57735,1.57743,1.57725,1.57733,212299999.0
2006-08-29 18:01:00,1.5774,1.5775,1.5774,1.5774,1983500007.0
2006-08-29 18:02:00,1.5775,1.5775,1.5774,1.5775,1983500007.0
2006-08-29 18:03:00,1.5776,1.5776,1.5775,1.5775,1983500007.0
2006-08-29 18:04:00,1.5774,1.5776,1.5774,1.5776,1983500007.0
2006-08-29 18:05:00,1.5775,1.5776,1.5774,1.5775,1983500007.0
2006-08-29 18:06:00,1.5776,1.5776,1.5775,1.5775,1983500007.0
2006-08-29 18:07:00,1.5776,1.5777,1.5775,1.5775,1983500007.0
2006-08-29 18:08:00,1.5776,1.5776,1.5776,1.5776,1983500007.0
2006-08-29 18:09:00,1.57736,1.5777,1.5773,1.57744,1983500007.0
2006-08-29 18:10:00,1.5775,1.5776,1.5775,1.5776,1199299996.0
2006-08-29 18:11:00,1.57743,1.57755,1.57731,1.5775,1199299996.0
2006-08-29 18:12:00,1.57755,1.57755,1.57735,1.5774,1690900004.0
2006-08-29 18:13:00,1.57755,1.57755,1.57728,1.5773,1458100007.0
2006-08-29 18:14:00,1.5775,1.5775,1.5774,1.5774,713700005.0
2006-08-29 18:15:00,1.5774,1.57746,1.57723,1.57741,713700005.0
2006-08-29 18:16:00,1.5775,1.5775,1.5774,1.5774,1871599998.0
2006-08-29 18:17:00,1.57733,1.57736,1.57708,1.57721,1871599998.0
2006-08-29 18:18:00,1.57711,1.5774,1.57711,1.57723,826000004.0
2006-08-29 18:19:00,1.5773,1.57742,1.57705,1.57735,1988100010.0
2006-08-29 18:20:00,1.57737,1.57749,1.57726,1.5774,1967300019.0
2006-08-29 18:21:00,1.57736,1.57744,1.57719,1.57732,789999990.0
2006-08-29 18:22:00,1.57721,1.57735,1.5772,1.57735,849900006.0
2006-08-29 18:23:00,1.5773,1.5775,1.5773,1.5774,1161900006.0
2006-08-29 18:24:00,1.5775,1.5775,1.5774,1.5774,1161900006.0
2006-08-29 18:26:00,1.5775,1.5776,1.5774,1.5774,1161900006.0
2006-08-29 18:27:00,1.57727,1.57735,1.57701,1.57735,1161900006.0
2006-08-29 18:28:00,1.57733,1.57733,1.57703,1.57703,2014100015.0
2006-08-29 18:29:00,1.5771,1.57715,1.57699,1.577,1626100004.0
2006-08-29 18:30:00,1.57707,1.57709,1.57688,1.57694,1023999999.0
2006-08-29 18:31:00,1.57692,1.57718,1.57692,1.57709,1201900015.0
2006-08-29 18:32:00,1.5771,1.57718,1.57687,1.57689,1167700004.0
2006-08-29 18:33:00,1.5772,1.5772,1.5771,1.5771,1981000014.0
2006-08-29 18:34:00,1.5773,1.5773,1.5772,1.5772,1981000014.0
2006-08-29 18:35:00,1.57709,1.57718,1.57695,1.57715,1981000014.0
2006-08-29 18:36:00,1.57712,1.57712,1.57687,1.57695,1512199988.0
2006-08-29 18:37:00,1.57711,1.57713,1.57691,1.57698,2135400008.0
2006-08-29 18:38:00,1.57702,1.57719,1.57694,1.5771,1468000002.0
2006-08-29 18:39:00,1.5771,1.57723,1.57704,1.5772,1736000004.0
2006-08-29 18:40:00,1.5773,1.5773,1.5771,1.5772,1011200007.0
2006-08-29 18:41:00,1.57689,1.57709,1.57687,1.57705,1011200007.0
2006-08-29 18:42:00,1.57705,1.57713,1.57684,1.57705,1155500003.0
2006-08-29 18:43:00,1.5771,1.5771,1.57694,1.57701,412100002.0
2006-08-29 18:44:00,1.5771,1.57713,1.5768,1.577,880599996.0
2006-08-29 18:45:00,1.57684,1.57703,1.57678,1.57702,645599994.0
2006-08-29 18:46:00,1.57705,1.5771,1.57682,1.57682,282500000.0
2006-08-29 18:47:00,1.57703,1.57705,1.57687,1.57694,164400000.0
2006-08-29 18:48:00,1.57705,1.57708,1.57689,1.57691,1279300005.0
2006-08-29 18:49:00,1.57706,1.57707,1.57685,1.57699,267600002.0
2006-08-29 18:50:00,1.57707,1.57711,1.57691,1.57694,681000007.0
2006-08-29 18:51:00,1.57696,1.57715,1.57685,1.577,1693800016.0
2006-08-29 18:52:00,1.57705,1.57717,1.57689,1.57709,1534699995.0
2006-08-29 18:53:00,1.5771,1.57716,1.57695,1.57708,1361700004.0
2006-08-29 18:54:00,1.57703,1.57719,1.57703,1.57713,587800006.0
2006-08-29 18:55:00,1.57711,1.57717,1.57696,1.57708,1527099999.0
2006-08-29 18:56:00,1.57715,1.57715,1.57694,1.57708,1037500014.0
2006-08-29 18:57:00,1.57708,1.57715,1.57695,1.5771,609999999.0
2006-08-29 18:58:00,1.57709,1.57712,1.57688,1.57693,1131000004.0
2006-08-29 18:59:00,1.57696,1.57717,1.57691,1.57697,1494500002.0
2006-08-29 19:00:00,1.57696,1.57717,1.57694,1.57702,294300000.0
2006-08-29 19:01:00,1.57704,1.57712,1.57685,1.57699,285599999.0
2006-08-29 19:02:00,1.57676,1.57703,1.57675,1.57702,1183200009.0
2006-08-29 19:03:00,1.57697,1.57714,1.57697,1.57714,407700005.0
2006-08-29 19:04:00,1.57703,1.57713,1.57698,1.57707,181300001.0
2006-08-29 19:05:00,1.57703,1.57711,1.57689,1.57705,669900007.0
2006-08-29 19:06:00,1.57705,1.5771,1.5769,1.57691,1595200006.0
2006-08-29 19:07:00,1.57703,1.5771,1.57685,1.57685,824500001.0
2006-08-29 19:08:00,1.57705,1.57713,1.57695,1.57697,1787900009.0
2006-08-29 19:09:00,1.57695,1.57713,1.57688,1.57691,1495200014.0
2006-08-29 19:10:00,1.57702,1.57716,1.57689,1.57712,827200003.0
2006-08-29 19:11:00,1.57717,1.57725,1.57702,1.5772,1406500003.0
2006-08-29 19:12:00,1.57717,1.5772,1.577,1.57705,843900000.0
2006-08-29 19:13:00,1.57702,1.57718,1.57694,1.57718,309399999.0
2006-08-29 19:14:00,1.57715,1.57723,1.57705,1.57712,263400000.0
2006-08-29 19:15:00,1.57715,1.57728,1.5771,1.57714,1473900010.0
2006-08-29 19:16:00,1.57712,1.57712,1.57694,1.57694,442100004.0
2006-08-29 19:17:00,1.57707,1.57717,1.57691,1.57705,836800008.0
2006-08-29 19:18:00,1.57704,1.57715,1.57695,1.57708,700599999.0
2006-08-29 19:19:00,1.57693,1.57711,1.57687,1.57704,779200001.0
2006-08-29 19:20:00,1.57704,1.57718,1.5769,1.57706,1314600005.0
2006-08-29 19:21:00,1.57693,1.57717,1.57693,1.57714,978500005.0
2006-08-29 19:22:00,1.577,1.57713,1.57682,1.5769,222199998.0
2006-08-29 19:23:00,1.57683,1.57697,1.57671,1.57685,868300002.0
2006-08-29 19:24:00,1.57684,1.57692,1.57671,1.57684,408400003.0
2006-08-29 19:25:00,1.57675,1.5769,1.5767,1.57682,855699999.0
2006-08-29 19:26:00,1.57687,1.57696,1.57673,1.57687,848400004.0
2006-08-29 19:27:00,1.57678,1.57694,1.57674,1.57688,1317099997.0
2006-08-29 19:28:00,1.57687,1.57695,1.5767,1.5767,565300002.0
2006-08-29 19:29:00,1.57679,1.57692,1.57656,1.57656,902700000.0
2006-08-29 19:30:00,1.577,1.577,1.5769,1.5769,1412200004.0
2006-08-29 19:31:00,1.57687,1.57695,1.57667,1.57675,1412200004.0
2006-08-29 19:32:00,1.57686,1.57686,1.57662,1.57662,723800007.0
2006-08-29 19:33:00,1.57656,1.57681,1.57656,1.5767,966300006.0
2006-08-29 19:34:00,1.57665,1.57684,1.57648,1.5768,1641300004.0
2006-08-29 19:35:00,1.5768,1.57683,1.57653,1.57672,926300002.0
2006-08-29 19:36:00,1.57682,1.57685,1.57658,1.57658,622599998.0
2006-08-29 19:37:00,1.57677,1.57686,1.57668,1.57679,340500001.0
2006-08-29 19:38:00,1.57672,1.57691,1.57672,1.57679,595400000.0
2006-08-29 19:39:00,1.57675,1.57697,1.57668,1.57668,1163699995.0
2006-08-29 19:40:00,1.5769,1.5769,1.57675,1.57676,607300005.0
2006-08-29 19:41:00,1.57693,1.57702,1.57685,1.57689,432000000.0
2006-08-29 19:42:00,1.57687,1.57702,1.57681,1.57696,814200008.0
2006-08-29 19:43:00,1.57693,1.57699,1.57679,1.57689,387500003.0
2006-08-29 19:44:00,1.57692,1.57703,1.57682,1.57695,986699994.0
2006-08-29 19:45:00,1.57697,1.57698,1.57678,1.57691,364100010.0
2006-08-29 19:46:00,1.57697,1.57697,1.57677,1.57692,703100005.0
2006-08-29 19:47:00,1.57672,1.57698,1.57672,1.57693,240299999.0
2006-08-29 19:48:00,1.57693,1.57695,1.57685,1.5769,693499997.0
2006-08-29 19:49:00,1.57682,1.57693,1.57673,1.57685,1317500012.0
2006-08-29 19:50:00,1.57679,1.57683,1.57666,1.57676,174199999.0
2006-08-29 19:51:00,1.5768,1.57683,1.5767,1.57675,552299997.0
2006-08-29 19:52:00,1.57673,1.5768,1.57663,1.57675,291399998.0
2006-08-29 19:53:00,1.57675,1.57683,1.57663,1.57674,668000000.0
2006-08-29 19:54:00,1.57678,1.57713,1.57678,1.57708,335600001.0
2006-08-29 19:55:00,1.57708,1.57708,1.5768,1.57693,718200006.0
2006-08-29 19:56:00,1.57687,1.57705,1.57674,1.57703,1273600007.0
2006-08-29 19:57:00,1.57701,1.57703,1.5768,1.5768,1433100007.0
2006-08-29 19:58:00,1.57695,1.57706,1.57681,1.57682,1541700003.0
2006-08-29 19:59:00,1.57681,1.57698,1.57672,1.57675,1375400003.0
2006-08-29 20:00:00,1.5768,1.57705,1.57664,1.57684,568700006.0
2006-08-29 20:01:00,1.57689,1.57702,1.57671,1.57687,575599997.0
2006-08-29 20:02:00,1.57702,1.5772,1.57689,1.577,414599997.0
2006-08-29 20:03:00,1.57714,1.57739,1.57707,1.57707,298000010.0
2006-08-29 20:04:00,1.57676,1.57695,1.57666,1.5769,364500000.0
2006-08-29 20:05:00,1.57665,1.57677,1.57651,1.5767,373500005.0
2006-08-29 20:06:00,1.57677,1.57684,1.57673,1.57675,338500002.0
2006-08-29 20:07:00,1.57681,1.57683,1.57664,1.57665,429400001.0
2006-08-29 20:08:00,1.57684,1.57684,1.57657,1.57661,1777499999.0
2006-08-29 20:09:00,1.5767,1.57678,1.57656,1.57656,410799998.0
2006-08-29 20:10:00,1.57647,1.5766,1.57641,1.57653,414500002.0
2006-08-29 20:11:00,1.57643,1.5766,1.57643,1.57649,863099997.0
2006-08-29 20:12:00,1.57649,1.5768,1.57649,1.57678,309900001.0
2006-08-29 20:13:00,1.57669,1.57697,1.57669,1.5768,1806000012.0
2006-08-29 20:14:00,1.57681,1.57688,1.57666,1.57672,409399998.0
2006-08-29 20:15:00,1.5768,1.57696,1.57672,1.57679,1075700000.0
2006-08-29 20:16:00,1.57669,1.57681,1.57653,1.57662,1949199990.0
2006-08-29 20:17:00,1.57666,1.57685,1.57666,1.57673,493600007.0
2006-08-29 20:18:00,1.57658,1.57665,1.57644,1.5766,733400002.0
2006-08-29 20:19:00,1.5765,1.5766,1.5765,1.5766,738899998.0
2006-08-29 20:20:00,1.5767,1.5767,1.5766,1.5766,738899998.0
2006-08-29 20:21:00,1.57661,1.57671,1.57648,1.57663,738899998.0
2006-08-29 20:22:00,1.57666,1.57708,1.57666,1.57707,463200001.0
2006-08-29 20:23:00,1.57692,1.57742,1.57692,1.57735,1139999995.0
2006-08-29 20:24:00,1.57729,1.57738,1.57704,1.57721,492800001.0
2006-08-29 20:25:00,1.5771,1.5773,1.577,1.57722,1008199996.0
2006-08-29 20:26:00,1.57723,1.5773,1.57712,1.5772,290200006.0
2006-08-29 20:27:00,1.57733,1.57733,1.57713,1.57721,598300006.0
2006-08-29 20:28:00,1.5772,1.5773,1.577,1.5771,1667400000.0
2006-08-29 20:29:00,1.57711,1.57722,1.57649,1.57681,1667400000.0
2006-08-29 20:30:00,1.5768,1.5768,1.5758,1.5761,687699995.0
2006-08-29 20:31:00,1.5762,1.5762,1.5759,1.5759,687699995.0
2006-08-29 20:32:00,1.576,1.576,1.5758,1.5758,687699995.0
2006-08-29 20:33:00,1.57572,1.57593,1.57549,1.57553,687699995.0
2006-08-29 20:34:00,1.57557,1.57595,1.57557,1.57575,317799995.0
2006-08-29 20:35:00,1.57556,1.57572,1.57548,1.57571,514200001.0
2006-08-29 20:36:00,1.57539,1.57562,1.57474,1.57474,593000004.0
2006-08-29 20:37:00,1.57467,1.57498,1.57431,1.57467,1117499999.0
2006-08-29 20:38:00,1.57488,1.57505,1.57468,1.57481,1784799997.0
2006-08-29 20:39:00,1.57483,1.57505,1.57483,1.57502,963100002.0
2006-08-29 20:40:00,1.57502,1.57539,1.57502,1.57517,1446800004.0
2006-08-29 20:41:00,1.57518,1.57519,1.57487,1.57487,463100005.0
2006-08-29 20:42:00,1.57506,1.57527,1.57506,1.57527,312399996.0
2006-08-29 20:43:00,1.5753,1.5755,1.57517,1.5753,877199990.0
2006-08-29 20:44:00,1.57518,1.57547,1.57514,1.57538,1341999993.0
2006-08-29 20:45:00,1.57533,1.57553,1.57533,1.57535,824000001.0
2006-08-29 20:46:00,1.57542,1.57552,1.57505,1.57536,250700001.0
2006-08-29 20:47:00,1.57528,1.57547,1.57516,1.57545,514200002.0
2006-08-29 20:48:00,1.57528,1.57573,1.57528,1.57565,1494000007.0
2006-08-29 20:49:00,1.57547,1.57577,1.57545,1.57568,1000799998.0
2006-08-29 20:50:00,1.57566,1.57573,1.57545,1.57563,1886499999.0
2006-08-29 20:51:00,1.57562,1.57574,1.57555,1.57563,314099999.0
2006-08-29 20:52:00,1.57565,1.57583,1.57553,1.57581,1236600009.0
2006-08-29 20:53:00,1.57582,1.5761,1.57575,1.57579,1740900002.0
2006-08-29 20:54:00,1.57577,1.57581,1.57558,1.57561,705700001.0
2006-08-29 20:55:00,1.57568,1.57568,1.57546,1.57548,625600001.0
2006-08-29 20:56:00,1.5756,1.5757,1.5756,1.5757,1535000003.0
2006-08-29 20:57:00,1.5758,1.5758,1.5756,1.5757,1535000003.0
2006-08-29 20:58:00,1.5756,1.5759,1.5756,1.5759,1535000003.0
2006-08-29 20:59:00,1.5757,1.5759,1.5757,1.5757,1535000003.0
2006-08-29 21:00:00,1.5758,1.5758,1.5755,1.5755,1535000003.0
2006-08-29 21:01:00,1.5756,1.5758,1.5756,1.5757,1535000003.0
2006-08-29 21:02:00,1.57543,1.57557,1.57533,1.57551,1535000003.0
2006-08-29 21:03:00,1.5755,1.57557,1.57536,1.5754,1622300004.0
2006-08-29 21:04:00,1.5755,1.5755,1.5753,1.5753,272399998.0
2006-08-29 21:05:00,1.57547,1.57549,1.57521,1.57533,870500003.0
2006-08-29 21:06:00,1.57527,1.57558,1.57524,1.57546,688699999.0
2006-08-29 21:07:00,1.57535,1.57551,1.57531,1.57549,582400005.0
2006-08-29 21:08:00,1.57541,1.57558,1.57541,1.57557,286900003.0
2006-08-29 21:09:00,1.57542,1.57564,1.57541,1.57564,568400004.0
2006-08-29 21:10:00,1.57567,1.57574,1.57555,1.57565,940599996.0
2006-08-29 21:11:00,1.57558,1.57565,1.57549,1.57565,828600003.0
2006-08-29 21:12:00,1.57565,1.57567,1.57547,1.57558,340600003.0
2006-08-29 21:13:00,1.5756,1.57565,1.57549,1.57559,996500003.0
2006-08-29 21:14:00,1.57562,1.57565,1.57542,1.57551,718400002.0
2006-08-29 21:15:00,1.57552,1.57565,1.57538,1.57554,747300002.0
2006-08-29 21:16:00,1.5755,1.57565,1.57531,1.57547,623600000.0
2006-08-29 21:17:00,1.57551,1.5757,1.57546,1.57558,1429600000.0
2006-08-29 21:18:00,1.57557,1.57565,1.57536,1.57553,564100001.0
2006-08-29 21:19:00,1.57559,1.57559,1.57531,1.57535,537900001.0
2006-08-29 21:20:00,1.5756,1.5757,1.5756,1.5756,1715200003.0
2006-08-29 21:21:00,1.5757,1.5757,1.5756,1.5756,1715200003.0
2006-08-29 21:22:00,1.57544,1.57571,1.57536,1.57557,1715200003.0
2006-08-29 21:23:00,1.57563,1.57571,1.57536,1.57541,1002899999.0
2006-08-29 21:24:00,1.5756,1.57562,1.57541,1.57549,636200001.0
2006-08-29 21:25:00,1.57547,1.57567,1.57529,1.57551,1319000001.0
2006-08-29 21:26:00,1.57538,1.57562,1.57538,1.57562,355200000.0
2006-08-29 21:27:00,1.57561,1.57568,1.57552,1.57565,707800008.0
2006-08-29 21:28:00,1.57548,1.57564,1.57538,1.57549,575200000.0
2006-08-29 21:29:00,1.57544,1.57567,1.57542,1.57567,483200000.0
2006-08-29 21:30:00,1.57551,1.57566,1.57542,1.57556,306199999.0
2006-08-29 21:31:00,1.57544,1.57566,1.57539,1.57561,593100000.0
2006-08-29 21:32:00,1.57568,1.57574,1.57548,1.57548,2023599987.0
2006-08-29 21:33:00,1.57553,1.57567,1.5755,1.5756,343499999.0
2006-08-29 21:34:00,1.57564,1.57568,1.57547,1.57547,1215999999.0
2006-08-29 21:35:00,1.57556,1.57567,1.57548,1.57552,861600002.0
2006-08-29 21:36:00,1.57565,1.57574,1.5755,1.57558,328900003.0
2006-08-29 21:37:00,1.5757,1.57584,1.57563,1.57564,434600002.0
2006-08-29 21:38:00,1.57577,1.57587,1.57562,1.57578,466200000.0
2006-08-29 21:39:00,1.57559,1.57573,1.57555,1.57555,112800002.0
2006-08-29 21:40:00,1.5755,1.5755,1.57504,1.57504,350200000.0
2006-08-29 21:41:00,1.57499,1.5751,1.57476,1.57495,905500000.0
2006-08-29 21:42:00,1.57516,1.57523,1.57502,1.57502,726000005.0
2006-08-29 21:43:00,1.57517,1.57543,1.57504,1.5753,994200002.0
2006-08-29 21:44:00,1.57545,1.57545,1.57517,1.57521,1182100010.0
2006-08-29 21:45:00,1.57525,1.57532,1.57507,1.57511,780100005.0
2006-08-29 21:46:00,1.57506,1.5753,1.57506,1.5753,1467799993.0
2006-08-29 21:47:00,1.5753,1.57541,1.57518,1.5752,1277900008.0
2006-08-29 21:48:00,1.57527,1.57537,1.57516,1.57528,431199994.0
2006-08-29 21:49:00,1.57535,1.57537,1.57515,1.57517,1165899996.0
2006-08-29 21:50:00,1.57518,1.5753,1.57512,1.5753,299900006.0
2006-08-29 21:51:00,1.5753,1.57535,1.57518,1.57522,614299997.0
2006-08-29 21:52:00,1.57535,1.57541,1.57513,1.57513,1103500002.0
2006-08-29 21:53:00,1.57532,1.57541,1.5752,1.5753,429700003.0
2006-08-29 21:54:00,1.57538,1.57545,1.5753,1.5754,326000003.0
2006-08-29 21:55:00,1.57528,1.5754,1.5752,1.57535,517600004.0
2006-08-29 21:56:00,1.57543,1.57545,1.57528,1.5753,645499995.0
2006-08-29 21:57:00,1.57533,1.57554,1.57533,1.57554,406500004.0
2006-08-29 21:58:00,1.57546,1.57553,1.57535,1.57537,771600008.0
2006-08-29 21:59:00,1.57533,1.57555,1.57532,1.57543,1260699997.0
2006-08-29 22:00:00,1.57545,1.57566,1.57539,1.57564,796699999.0
2006-08-29 22:01:00,1.57559,1.57565,1.57558,1.57558,179700000.0
2006-08-29 22:02:00,1.57563,1.57565,1.57537,1.57537,1398400001.0
2006-08-29 22:03:00,1.57553,1.57566,1.57542,1.57563,456300003.0
2006-08-29 22:04:00,1.5756,1.57563,1.57537,1.57554,578300000.0
2006-08-29 22:05:00,1.57559,1.57563,1.57546,1.5756,369800002.0
2006-08-29 22:06:00,1.57554,1.57565,1.57543,1.57565,518600002.0
2006-08-29 22:07:00,1.57552,1.57569,1.57547,1.57556,234800002.0
2006-08-29 22:08:00,1.57547,1.57558,1.57536,1.57557,490300001.0
2006-08-29 22:09:00,1.57545,1.57557,1.57533,1.57554,338499999.0
2006-08-29 22:10:00,1.57558,1.57564,1.57551,1.57551,306600000.0
2006-08-29 22:11:00,1.57566,1.57573,1.57555,1.57565,187000002.0
2006-08-29 22:12:00,1.5756,1.57576,1.57558,1.5757,765300002.0
2006-08-29 22:13:00,1.57546,1.57571,1.57546,1.57571,157200000.0
2006-08-29 22:14:00,1.57563,1.57575,1.57551,1.5756,321699999.0
2006-08-29 22:15:00,1.5754,1.57569,1.57539,1.57552,777799995.0
2006-08-29 22:16:00,1.57551,1.57554,1.57536,1.57536,246699997.0
2006-08-29 22:17:00,1.57555,1.5756,1.57536,1.57557,287900000.0
2006-08-29 22:18:00,1.57553,1.57558,1.57541,1.57551,249500002.0
2006-08-29 22:19:00,1.57555,1.5756,1.57534,1.57547,177700003.0
2006-08-29 22:20:00,1.57541,1.57563,1.57541,1.57551,174000003.0
2006-08-29 22:21:00,1.57555,1.57567,1.57549,1.5756,232700001.0
2006-08-29 22:22:00,1.5756,1.57568,1.5755,1.57556,634699999.0
2006-08-29 22:23:00,1.5756,1.57568,1.57545,1.57558,236699998.0
2006-08-29 22:24:00,1.57543,1.57566,1.5754,1.57555,216100003.0
2006-08-29 22:25:00,1.57564,1.57567,1.5754,1.5754,523299999.0
2006-08-29 22:26:00,1.5756,1.57571,1.57542,1.57565,812800004.0
2006-08-29 22:27:00,1.57556,1.57581,1.57542,1.57564,178300001.0
2006-08-29 22:28:00,1.57556,1.57579,1.57552,1.57571,853600006.0
2006-08-29 22:29:00,1.57556,1.57563,1.5755,1.5755,351300000.0
2006-08-29 22:30:00,1.5755,1.57563,1.57535,1.5755,615200000.0
2006-08-29 22:31:00,1.57551,1.57573,1.57542,1.57569,290200001.0
2006-08-29 22:32:00,1.57572,1.57582,1.57559,1.57559,230000000.0
2006-08-29 22:33:00,1.57572,1.57582,1.57559,1.57577,193399997.0
2006-08-29 22:34:00,1.57579,1.57589,1.57572,1.57585,581799999.0
2006-08-29 22:35:00,1.57583,1.57591,1.57572,1.5758,224999997.0
2006-08-29 22:36:00,1.57576,1.5758,1.57563,1.57568,785300000.0
2006-08-29 22:37:00,1.57572,1.57585,1.57556,1.57568,417700006.0
2006-08-29 22:38:00,1.57564,1.57565,1.57537,1.57543,359500000.0
2006-08-29 22:39:00,1.57555,1.5756,1.57525,1.57542,849200000.0
2006-08-29 22:40:00,1.57556,1.57581,1.57542,1.57581,742699997.0
2006-08-29 22:41:00,1.5758,1.57585,1.57559,1.57559,711499997.0
2006-08-29 22:42:00,1.57549,1.57584,1.57549,1.57574,494600000.0
2006-08-29 22:43:00,1.57558,1.57583,1.57547,1.5758,1219500005.0
2006-08-29 22:44:00,1.57565,1.57578,1.57551,1.57565,283100001.0
2006-08-29 22:45:00,1.5757,1.5757,1.57533,1.57533,113500000.0
2006-08-29 22:46:00,1.57543,1.5756,1.57535,1.57555,211000003.0
2006-08-29 22:47:00,1.57563,1.57577,1.5755,1.5756,220700001.0
2006-08-29 22:48:00,1.57565,1.57585,1.5756,1.57585,311799996.0
2006-08-29 22:49:00,1.57578,1.57595,1.5757,1.57585,721699999.0
2006-08-29 22:50:00,1.57585,1.57585,1.57553,1.57569,250699998.0
2006-08-29 22:51:00,1.57569,1.57574,1.5755,1.57574,562800001.0
2006-08-29 22:52:00,1.57571,1.57571,1.57533,1.57542,383900000.0
2006-08-29 22:53:00,1.57568,1.57581,1.57561,1.57566,194300000.0
2006-08-29 22:54:00,1.57578,1.5758,1.57548,1.57549,497200003.0
2006-08-29 22:55:00,1.57574,1.57575,1.5756,1.5756,256499999.0
2006-08-29 22:56:00,1.57558,1.57577,1.57558,1.57577,94200002.0
2006-08-29 22:57:00,1.57554,1.57581,1.57554,1.57565,359999996.0
2006-08-29 22:58:00,1.57572,1.5758,1.57566,1.5758,134900000.0
2006-08-29 22:59:00,1.57575,1.5758,1.57537,1.57537,539400003.0
2006-08-29 23:00:00,1.5756,1.57565,1.57527,1.5753,163000000.0
2006-08-29 23:01:00,1.57597,1.57597,1.5751,1.57515,371500000.0
2006-08-29 23:02:00,1.5754,1.57585,1.57528,1.57585,280899999.0
2006-08-29 23:03:00,1.57546,1.5758,1.57523,1.5758,331700001.0
2006-08-29 23:04:00,1.57572,1.57594,1.57545,1.57578,359700006.0
2006-08-29 23:05:00,1.57576,1.57598,1.57537,1.57538,185199998.0
2006-08-29 23:06:00,1.57525,1.57618,1.57523,1.57602,345000003.0
2006-08-29 23:07:00,1.57583,1.57616,1.57578,1.57585,392800000.0
2006-08-29 23:08:00,1.57583,1.57626,1.57575,1.57613,302000002.0
2006-08-29 23:09:00,1.57592,1.57592,1.57515,1.57515,341100001.0
2006-08-29 23:10:00,1.57585,1.57599,1.57549,1.57586,375699994.0
2006-08-29 23:11:00,1.57615,1.57623,1.5757,1.57607,366400002.0
2006-08-29 23:12:00,1.57599,1.57618,1.57556,1.57583,280900006.0
2006-08-29 23:13:00,1.57607,1.57619,1.57555,1.57572,437299997.0
2006-08-29 23:14:00,1.57576,1.57605,1.57564,1.57585,276000005.0
2006-08-29 23:15:00,1.57598,1.57618,1.5758,1.57597,542200002.0
2006-08-29 23:16:00,1.5761,1.5761,1.57553,1.57555,181600000.0
2006-08-29 23:17:00,1.576,1.57603,1.57547,1.57553,477200003.0
2006-08-29 23:18:00,1.57595,1.57595,1.5754,1.57573,255199999.0
2006-08-29 23:19:00,1.576,1.57618,1.57583,1.57591,231700001.0
2006-08-29 23:20:00,1.57569,1.57617,1.57559,1.57603,365300003.0
2006-08-29 23:21:00,1.5758,1.57591,1.57551,1.57551,215700000.0
2006-08-29 23:22:00,1.57587,1.57611,1.57582,1.57595,173999999.0
2006-08-29 23:23:00,1.57608,1.57615,1.57598,1.57609,333600003.0
2006-08-29 23:24:00,1.57594,1.57605,1.57592,1.57603,60000000.0
2006-08-29 23:25:00,1.57612,1.57612,1.57591,1.57591,114300004.0
2006-08-29 23:26:00,1.57618,1.57622,1.57614,1.57616,101500002.0
2006-08-29 23:27:00,1.57613,1.57619,1.57612,1.57616,134099998.0
2006-08-29 23:28:00,1.57609,1.57617,1.57601,1.57602,324999999.0
2006-08-29 23:29:00,1.57613,1.57613,1.57596,1.57613,223000001.0
2006-08-29 23:30:00,1.57601,1.57632,1.57601,1.57621,331000002.0
2006-08-29 23:31:00,1.57613,1.57626,1.57609,1.57622,240899999.0
2006-08-29 23:32:00,1.57609,1.57611,1.57584,1.57586,297600003.0
2006-08-29 23:33:00,1.57597,1.57612,1.57597,1.5761,131500001.0
2006-08-29 23:34:00,1.57615,1.57615,1.576,1.576,237399999.0
2006-08-29 23:35:00,1.57608,1.57608,1.57575,1.57596,303800004.0
2006-08-29 23:36:00,1.57586,1.57608,1.57586,1.57608,206600002.0
2006-08-29 23:37:00,1.576,1.576,1.5759,1.5759,128500003.0
2006-08-29 23:38:00,1.57602,1.57607,1.57583,1.57595,140900002.0
2006-08-29 23:39:00,1.57605,1.57605,1.57592,1.57592,53299998.0
2006-08-29 23:40:00,1.5759,1.57603,1.5758,1.57595,247800000.0
2006-08-29 23:41:00,1.57598,1.57601,1.57582,1.57582,267600000.0
2006-08-29 23:42:00,1.57578,1.57596,1.57568,1.57581,263999997.0
2006-08-29 23:43:00,1.57584,1.57591,1.57581,1.57591,55700001.0
2006-08-29 23:44:00,1.57575,1.576,1.57575,1.576,524800002.0
2006-08-29 23:45:00,1.57592,1.576,1.57582,1.57592,107700000.0
2006-08-29 23:46:00,1.57575,1.576,1.57575,1.57589,184700002.0
2006-08-29 23:47:00,1.57595,1.57595,1.57585,1.57585,87799999.0
2006-08-29 23:48:00,1.57585,1.57595,1.57581,1.57593,117499999.0
2006-08-29 23:49:00,1.57585,1.57595,1.5756,1.5757,85500000.0
2006-08-29 23:50:00,1.57563,1.57588,1.57563,1.57588,301899997.0
2006-08-29 23:51:00,1.57585,1.5759,1.57576,1.57576,284399998.0
2006-08-29 23:52:00,1.57587,1.5759,1.57564,1.57581,125500000.0
2006-08-29 23:53:00,1.57577,1.5759,1.57564,1.57582,211700000.0
2006-08-29 23:54:00,1.57585,1.5759,1.57554,1.57554,270699999.0
2006-08-29 23:55:00,1.57568,1.57581,1.57562,1.57574,76700002.0
2006-08-29 23:56:00,1.57583,1.57583,1.57571,1.57571,24800000.0
2006-08-29 23:57:00,1.57593,1.57597,1.57573,1.57573,160100003.0
2006-08-29 23:58:00,1.57592,1.57603,1.57581,1.57589,92899998.0
2006-08-29 23:59:00,1.57597,1.57609,1.57597,1.57609,86800000.0
2006-08-30 00:00:00,1.57601,1.57608,1.57579,1.57595,238600001.0
2006-08-30 00:01:00,1.57602,1.57603,1.5758,1.57597,357200002.0
2006-08-30 00:02:00,1.57599,1.57599,1.57587,1.57591,209600001.0
2006-08-30 00:03:00,1.57593,1.57595,1.57587,1.57589,118200000.0
2006-08-30 00:04:00,1.57585,1.57596,1.57573,1.57596,187899999.0
2006-08-30 00:05:00,1.57582,1.57588,1.57553,1.57566,379399997.0
2006-08-30 00:06:00,1.57576,1.57602,1.57576,1.57594,218000003.0
2006-08-30 00:07:00,1.57573,1.57595,1.57567,1.57595,171300002.0
2006-08-30 00:08:00,1.57575,1.5759,1.57575,1.5759,45600001.0
2006-08-30 00:09:00,1.57587,1.57595,1.57572,1.57588,274999997.0
2006-08-30 00:10:00,1.5758,1.576,1.5758,1.57581,369599999.0
2006-08-30 00:11:00,1.57605,1.57613,1.57593,1.57596,403900000.0
2006-08-30 00:12:00,1.57598,1.57605,1.57586,1.57595,36900001.0
2006-08-30 00:13:00,1.57597,1.57605,1.57582,1.57595,106600000.0
2006-08-30 00:14:00,1.57598,1.576,1.57586,1.57589,87099998.0
2006-08-30 00:15:00,1.5759,1.576,1.5759,1.576,71400000.0
2006-08-30 00:16:00,1.57598,1.57605,1.57586,1.57596,290900004.0
2006-08-30 00:17:00,1.57605,1.57612,1.57584,1.57594,279800000.0
2006-08-30 00:18:00,1.57587,1.57612,1.5758,1.57612,270500000.0
2006-08-30 00:19:00,1.57605,1.5761,1.57605,1.5761,5600000.0
2006-08-30 00:20:00,1.57603,1.57619,1.57585,1.5761,311400003.0
2006-08-30 00:21:00,1.57608,1.57611,1.57584,1.57584,275700000.0
2006-08-30 00:22:00,1.57589,1.57609,1.57589,1.57609,147600004.0
2006-08-30 00:23:00,1.57606,1.57606,1.57585,1.57585,137500001.0
2006-08-30 00:24:00,1.57597,1.57608,1.57581,1.57581,236799999.0
2006-08-30 00:25:00,1.57596,1.5761,1.57591,1.57607,266000005.0
2006-08-30 00:26:00,1.57605,1.57605,1.57584,1.57584,142500002.0
2006-08-30 00:27:00,1.57593,1.57593,1.57575,1.57578,93399997.0
2006-08-30 00:28:00,1.57577,1.57585,1.57564,1.57577,190200002.0
2006-08-30 00:29:00,1.5757,1.5758,1.5757,1.5758,36000000.0
2006-08-30 00:30:00,1.57582,1.57582,1.57562,1.57578,237999998.0
2006-08-30 00:31:00,1.5757,1.57589,1.57565,1.57577,342500001.0
2006-08-30 00:32:00,1.57566,1.57582,1.57565,1.57569,309200009.0
2006-08-30 00:33:00,1.5757,1.57585,1.5757,1.5758,157699999.0
2006-08-30 00:34:00,1.57568,1.57587,1.57564,1.5758,548200005.0
2006-08-30 00:35:00,1.57574,1.57584,1.57562,1.5758,295300001.0
2006-08-30 00:36:00,1.57561,1.5758,1.57554,1.5756,213599999.0
2006-08-30 00:37:00,1.57562,1.57574,1.57562,1.57564,245199996.0
2006-08-30 00:38:00,1.57555,1.57571,1.57552,1.57565,351800003.0
2006-08-30 00:39:00,1.57554,1.57564,1.57552,1.57561,184700001.0
2006-08-30 00:40:00,1.57561,1.57569,1.57546,1.57554,214400001.0
2006-08-30 00:41:00,1.57562,1.57562,1.5755,1.5755,96100001.0
2006-08-30 00:42:00,1.5756,1.57565,1.57546,1.57546,378900008.0
2006-08-30 00:43:00,1.57552,1.57568,1.57544,1.57564,267900002.0
2006-08-30 00:44:00,1.57546,1.57563,1.57546,1.57548,303300000.0
2006-08-30 00:45:00,1.57552,1.57563,1.57547,1.57547,317300002.0
2006-08-30 00:46:00,1.57555,1.57565,1.57542,1.5755,282199996.0
2006-08-30 00:47:00,1.57565,1.57565,1.57556,1.57556,73799999.0
2006-08-30 00:48:00,1.5756,1.57567,1.5755,1.5756,369800001.0
2006-08-30 00:49:00,1.57551,1.57562,1.57548,1.57552,174300000.0
2006-08-30 00:50:00,1.57554,1.5756,1.57537,1.5756,250300004.0
2006-08-30 00:51:00,1.57531,1.57568,1.57531,1.57567,219999999.0
2006-08-30 00:52:00,1.57568,1.57596,1.57567,1.57596,306200007.0
2006-08-30 00:53:00,1.57575,1.57599,1.57572,1.57585,204500003.0
2006-08-30 00:54:00,1.57596,1.57605,1.5758,1.57584,430900002.0
2006-08-30 00:55:00,1.57587,1.5759,1.57564,1.57569,364100002.0
2006-08-30 00:56:00,1.5758,1.57602,1.57557,1.5756,310800001.0
2006-08-30 00:57:00,1.5756,1.57578,1.57541,1.57556,364999998.0
2006-08-30 00:58:00,1.57576,1.57583,1.5755,1.57567,339900002.0
2006-08-30 00:59:00,1.57552,1.57581,1.57552,1.57581,151000004.0
2006-08-30 01:00:00,1.57575,1.57589,1.57573,1.57579,128100001.0
2006-08-30 01:01:00,1.57578,1.57613,1.57578,1.57608,404900008.0
2006-08-30 01:02:00,1.57621,1.57638,1.57615,1.57617,168499999.0
2006-08-30 01:03:00,1.57578,1.57608,1.57578,1.57608,91500001.0
2006-08-30 01:04:00,1.5761,1.5761,1.57579,1.5759,292900002.0
2006-08-30 01:05:00,1.57596,1.57602,1.5758,1.57584,356399999.0
2006-08-30 01:06:00,1.57596,1.57605,1.57581,1.57595,215300002.0
2006-08-30 01:07:00,1.57593,1.57611,1.57586,1.57595,341000000.0
2006-08-30 01:08:00,1.5759,1.57603,1.57586,1.57603,277000003.0
2006-08-30 01:09:00,1.57605,1.57605,1.57588,1.57599,249700000.0
2006-08-30 01:10:00,1.57603,1.57603,1.57587,1.57588,296200002.0
2006-08-30 01:11:00,1.57582,1.57603,1.57582,1.57603,300500005.0
2006-08-30 01:12:00,1.57598,1.57605,1.57582,1.57582,271600003.0
2006-08-30 01:13:00,1.57605,1.57605,1.57553,1.57569,201600002.0
2006-08-30 01:14:00,1.57582,1.57593,1.57572,1.57586,305700003.0
2006-08-30 01:15:00,1.57597,1.57598,1.57579,1.57581,260500007.0
2006-08-30 01:16:00,1.57592,1.57595,1.57576,1.57591,402900003.0
2006-08-30 01:17:00,1.57575,1.57593,1.57541,1.5757,363600001.0
2006-08-30 01:18:00,1.57585,1.57586,1.57565,1.57565,127400001.0
2006-08-30 01:19:00,1.57569,1.57577,1.57556,1.57575,215699999.0
2006-08-30 01:20:00,1.57573,1.5758,1.57561,1.57575,196500000.0
2006-08-30 01:21:00,1.5757,1.57578,1.57555,1.57564,286000000.0
2006-08-30 01:22:00,1.57572,1.57578,1.57572,1.57578,151800002.0
2006-08-30 01:23:00,1.57582,1.57588,1.57563,1.57574,261700000.0
2006-08-30 01:24:00,1.57568,1.57581,1.57554,1.57569,201099997.0
2006-08-30 01:25:00,1.57569,1.5758,1.57549,1.57575,199800000.0
2006-08-30 01:26:00,1.5758,1.5758,1.57575,1.57575,83799998.0
2006-08-30 01:27:00,1.5757,1.57575,1.57554,1.57563,535500004.0
2006-08-30 01:28:00,1.57565,1.5758,1.57565,1.5758,91500002.0
2006-08-30 01:29:00,1.57575,1.57575,1.57557,1.57557,147900002.0
2006-08-30 01:30:00,1.57564,1.57575,1.5756,1.57572,49499999.0
2006-08-30 01:31:00,1.57567,1.57577,1.57564,1.57576,86200002.0
2006-08-30 01:32:00,1.57585,1.57585,1.57564,1.57578,327300000.0
2006-08-30 01:33:00,1.57569,1.57589,1.57559,1.57576,253200003.0
2006-08-30 01:34:00,1.5757,1.57585,1.57551,1.57576,248900003.0
2006-08-30 01:35:00,1.57575,1.57575,1.5756,1.5756,22400000.0
2006-08-30 01:36:00,1.57563,1.57586,1.57563,1.57586,120799999.0
2006-08-30 01:37:00,1.57572,1.5759,1.5757,1.57586,315499996.0
2006-08-30 01:38:00,1.57592,1.57592,1.57553,1.57583,447599996.0
2006-08-30 01:39:00,1.57581,1.57595,1.57572,1.57585,354799999.0
2006-08-30 01:40:00,1.57577,1.57588,1.57577,1.57577,166100000.0
2006-08-30 01:41:00,1.57585,1.57592,1.57575,1.5759,223700001.0
2006-08-30 01:42:00,1.5759,1.57598,1.57582,1.57582,222000002.0
2006-08-30 01:43:00,1.5759,1.5759,1.57575,1.57575,230900001.0
2006-08-30 01:44:00,1.57585,1.5759,1.57585,1.5759,113400002.0
2006-08-30 01:45:00,1.57566,1.57595,1.57566,1.57595,288500001.0
2006-08-30 01:46:00,1.57585,1.576,1.57579,1.57596,297800003.0
2006-08-30 01:47:00,1.57582,1.57589,1.57572,1.57583,269900003.0
2006-08-30 01:48:00,1.57584,1.57593,1.57575,1.57585,267699999.0
2006-08-30 01:49:00,1.57583,1.57587,1.57565,1.57577,228600003.0
2006-08-30 01:50:00,1.57572,1.57585,1.57562,1.5757,219000000.0
2006-08-30 01:51:00,1.57568,1.57582,1.5756,1.57571,190600002.0
2006-08-30 01:52:00,1.57563,1.57585,1.57563,1.57585,179300002.0
2006-08-30 01:53:00,1.57577,1.5759,1.57565,1.57569,389600002.0
2006-08-30 01:54:00,1.57582,1.57595,1.57573,1.57582,303800000.0
2006-08-30 01:55:00,1.5758,1.57586,1.57562,1.57573,230999998.0
2006-08-30 01:56:00,1.57582,1.5759,1.57567,1.5759,241299995.0
2006-08-30 01:57:00,1.57575,1.57577,1.57555,1.57566,391699996.0
2006-08-30 01:58:00,1.57568,1.57572,1.57549,1.57549,166200001.0
2006-08-30 01:59:00,1.57564,1.57577,1.57552,1.57569,173700002.0
2006-08-30 02:00:00,1.57568,1.57578,1.57543,1.57564,228700003.0
2006-08-30 02:01:00,1.57567,1.57577,1.57549,1.57568,332399998.0
2006-08-30 02:02:00,1.57549,1.57566,1.57538,1.57563,369900000.0
2006-08-30 02:03:00,1.57563,1.57573,1.57551,1.57566,246700005.0
2006-08-30 02:04:00,1.57573,1.57583,1.57561,1.5758,382599997.0
2006-08-30 02:05:00,1.57564,1.5758,1.57552,1.57567,182400004.0
2006-08-30 02:06:00,1.57575,1.57584,1.57566,1.57577,129100001.0
2006-08-30 02:07:00,1.5757,1.57588,1.57566,1.57588,373200000.0
2006-08-30 02:08:00,1.5757,1.5758,1.57543,1.57562,242100004.0
2006-08-30 02:09:00,1.57554,1.57572,1.57537,1.57545,199900000.0
2006-08-30 02:10:00,1.57555,1.57555,1.57541,1.57549,155900004.0
2006-08-30 02:11:00,1.57542,1.57555,1.57533,1.5755,178800000.0
2006-08-30 02:12:00,1.57553,1.57557,1.57542,1.57548,87000002.0
2006-08-30 02:13:00,1.57547,1.5756,1.57547,1.5756,121000000.0
2006-08-30 02:14:00,1.5756,1.57565,1.57547,1.57558,231300002.0
2006-08-30 02:15:00,1.57556,1.57578,1.57555,1.57569,121400001.0
2006-08-30 02:16:00,1.5757,1.5757,1.57555,1.57555,58500001.0
2006-08-30 02:17:00,1.5757,1.57575,1.57557,1.57563,14800000.0
2006-08-30 02:18:00,1.57565,1.57575,1.57565,1.57575,157300006.0
2006-08-30 02:19:00,1.57565,1.5758,1.57552,1.57552,222800002.0
2006-08-30 02:20:00,1.57564,1.57572,1.5755,1.5755,216100005.0
2006-08-30 02:21:00,1.57567,1.57578,1.57552,1.57568,350100003.0
2006-08-30 02:22:00,1.57566,1.57583,1.57557,1.5757,240500002.0
2006-08-30 02:23:00,1.57584,1.57584,1.57558,1.57565,229999999.0
2006-08-30 02:24:00,1.57586,1.57592,1.5757,1.57587,309600005.0
2006-08-30 02:25:00,1.57587,1.576,1.57587,1.576,281899997.0
2006-08-30 02:26:00,1.57591,1.57591,1.57572,1.57572,123799999.0
2006-08-30 02:27:00,1.57587,1.57606,1.5758,1.57585,322700000.0
2006-08-30 02:28:00,1.57599,1.57615,1.57586,1.57591,278300003.0
2006-08-30 02:29:00,1.57596,1.5763,1.57596,1.57622,199999998.0
2006-08-30 02:30:00,1.5758,1.57617,1.5758,1.57617,113999999.0
2006-08-30 02:31:00,1.57595,1.57617,1.57595,1.57612,333900001.0
2006-08-30 02:32:00,1.57602,1.57612,1.57595,1.57596,155300000.0
2006-08-30 02:33:00,1.57603,1.57618,1.57599,1.57602,128599999.0
2006-08-30 02:34:00,1.57607,1.57617,1.57599,1.57617,327700000.0
2006-08-30 02:35:00,1.57619,1.57625,1.57603,1.57625,300200005.0
2006-08-30 02:36:00,1.57617,1.57632,1.57596,1.57614,257499999.0
2006-08-30 02:37:00,1.57603,1.57613,1.57587,1.57596,142900000.0
2006-08-30 02:38:00,1.57591,1.57608,1.57585,1.57593,263700003.0
2006-08-30 02:39:00,1.57595,1.57605,1.57595,1.57605,24000000.0
2006-08-30 02:40:00,1.57609,1.57612,1.57609,1.57612,54299999.0
2006-08-30 02:41:00,1.5759,1.5761,1.57585,1.576,412100006.0
2006-08-30 02:42:00,1.57596,1.5761,1.5759,1.5759,309000001.0
2006-08-30 02:43:00,1.5761,1.5761,1.57605,1.57605,115000000.0
2006-08-30 02:44:00,1.57605,1.5761,1.57595,1.57603,122499999.0
2006-08-30 02:45:00,1.57613,1.57617,1.57593,1.57603,225499998.0
2006-08-30 02:46:00,1.57589,1.57603,1.57581,1.57597,60200000.0
2006-08-30 02:47:00,1.57586,1.5761,1.57585,1.5761,295700001.0
2006-08-30 02:48:00,1.5761,1.57612,1.57595,1.57605,407599999.0
2006-08-30 02:49:00,1.57591,1.57603,1.57591,1.57603,60100001.0
2006-08-30 02:50:00,1.57605,1.5761,1.57597,1.57603,53800000.0
2006-08-30 02:51:00,1.5761,1.5761,1.57593,1.57598,200100001.0
2006-08-30 02:52:00,1.57589,1.5761,1.57589,1.57605,241300000.0
2006-08-30 02:53:00,1.57604,1.57613,1.57595,1.57605,325900000.0
2006-08-30 02:54:00,1.57597,1.5761,1.57597,1.5761,70300001.0
2006-08-30 02:55:00,1.57603,1.57603,1.57586,1.57586,172599998.0
2006-08-30 02:56:00,1.57594,1.57609,1.57589,1.57593,295799996.0
2006-08-30 02:57:00,1.57607,1.57629,1.57606,1.57625,336500004.0
2006-08-30 02:58:00,1.57613,1.5763,1.57603,1.5761,121599999.0
2006-08-30 02:59:00,1.57625,1.5763,1.57613,1.57615,275799998.0
2006-08-30 03:00:00,1.57615,1.57625,1.57615,1.57625,26400000.0
2006-08-30 03:01:00,1.57609,1.5763,1.57609,1.57625,327199999.0
2006-08-30 03:02:00,1.5761,1.57637,1.57598,1.57619,246200000.0
2006-08-30 03:03:00,1.57623,1.57633,1.5761,1.5762,128200004.0
2006-08-30 03:04:00,1.57611,1.57623,1.57604,1.57617,130100006.0
2006-08-30 03:05:00,1.57616,1.57627,1.57604,1.57616,214100001.0
2006-08-30 03:06:00,1.57627,1.57628,1.57622,1.57623,90500002.0
2006-08-30 03:07:00,1.5762,1.57625,1.57605,1.57613,257900002.0
2006-08-30 03:08:00,1.57625,1.5763,1.57613,1.57616,405100005.0
2006-08-30 03:09:00,1.57625,1.57625,1.57606,1.57606,109600001.0
2006-08-30 03:10:00,1.57637,1.57655,1.5763,1.57655,192700002.0
2006-08-30 03:11:00,1.57654,1.5766,1.57635,1.57651,268000002.0
2006-08-30 03:12:00,1.57643,1.57663,1.57634,1.57663,277500007.0
2006-08-30 03:13:00,1.57649,1.57657,1.57634,1.57641,211699997.0
2006-08-30 03:14:00,1.57642,1.57651,1.57628,1.57644,125599998.0
2006-08-30 03:15:00,1.57643,1.57643,1.57631,1.57631,35200000.0
2006-08-30 03:16:00,1.57634,1.57652,1.57618,1.57635,233699994.0
2006-08-30 03:17:00,1.57641,1.57655,1.57635,1.57635,176900000.0
2006-08-30 03:18:00,1.57651,1.57656,1.57638,1.57647,365699999.0
2006-08-30 03:19:00,1.57643,1.5765,1.57631,1.57643,120700002.0
2006-08-30 03:20:00,1.57631,1.57652,1.57631,1.57652,100600000.0
2006-08-30 03:21:00,1.57653,1.57653,1.57633,1.57645,280400000.0
2006-08-30 03:22:00,1.5765,1.5765,1.57645,1.57645,29600000.0
2006-08-30 03:23:00,1.57635,1.57647,1.57627,1.5764,174800001.0
2006-08-30 03:24:00,1.57644,1.5765,1.5763,1.57643,262799996.0
2006-08-30 03:25:00,1.57637,1.57648,1.57635,1.57635,80700001.0
2006-08-30 03:26:00,1.57641,1.57647,1.57633,1.57647,81899999.0
2006-08-30 03:27:00,1.57637,1.57648,1.57637,1.57648,28800000.0
2006-08-30 03:28:00,1.57635,1.57657,1.57634,1.57646,528000005.0
2006-08-30 03:29:00,1.57645,1.57658,1.57635,1.5765,131000001.0
2006-08-30 03:30:00,1.57636,1.57648,1.57636,1.57648,45500002.0
2006-08-30 03:31:00,1.5765,1.5765,1.5764,1.5764,90300000.0
2006-08-30 03:32:00,1.57643,1.57658,1.5763,1.57649,257800002.0
2006-08-30 03:33:00,1.57646,1.57654,1.57629,1.57637,212999999.0
2006-08-30 03:34:00,1.57655,1.57657,1.57629,1.57649,469499999.0
2006-08-30 03:35:00,1.57637,1.57653,1.57628,1.57638,245999997.0
2006-08-30 03:36:00,1.5765,1.57664,1.57645,1.57647,196099998.0
2006-08-30 03:37:00,1.57641,1.57653,1.57628,1.57639,231700001.0
2006-08-30 03:38:00,1.57648,1.57657,1.57641,1.57647,91600000.0
2006-08-30 03:39:00,1.57642,1.57653,1.57627,1.57645,172000000.0
2006-08-30 03:40:00,1.57647,1.57663,1.57635,1.5765,268500000.0
2006-08-30 03:41:00,1.57652,1.57666,1.57637,1.57666,344899997.0
2006-08-30 03:42:00,1.57645,1.57657,1.57631,1.57654,247800003.0
2006-08-30 03:43:00,1.57639,1.57657,1.57618,1.57629,347299998.0
2006-08-30 03:44:00,1.57624,1.57625,1.57603,1.57611,325000001.0
2006-08-30 03:45:00,1.57617,1.57625,1.57603,1.5762,291400002.0
2006-08-30 03:46:00,1.57624,1.57639,1.57611,1.57631,145399998.0
2006-08-30 03:47:00,1.57632,1.57642,1.57621,1.57635,233400006.0
2006-08-30 03:48:00,1.57634,1.57643,1.57618,1.5763,133300002.0
2006-08-30 03:49:00,1.57635,1.57638,1.57614,1.57638,232500000.0
2006-08-30 03:50:00,1.57633,1.57651,1.57627,1.57633,266200003.0
2006-08-30 03:51:00,1.57643,1.57652,1.5763,1.57647,320900005.0
2006-08-30 03:52:00,1.57619,1.5764,1.57619,1.57635,238200004.0
2006-08-30 03:53:00,1.5764,1.5764,1.5761,1.57622,172199997.0
2006-08-30 03:54:00,1.57618,1.57635,1.57614,1.57614,247599999.0
2006-08-30 03:55:00,1.576,1.57618,1.576,1.57618,45100002.0
2006-08-30 03:56:00,1.57622,1.57635,1.5761,1.57623,208999999.0
2006-08-30 03:57:00,1.57625,1.5763,1.57625,1.5763,34400000.0
2006-08-30 03:58:00,1.57616,1.57635,1.57613,1.57628,344300001.0
2006-08-30 03:59:00,1.57615,1.57635,1.57615,1.57635,300499997.0
2006-08-30 04:00:00,1.57625,1.57637,1.57623,1.57624,280799998.0
2006-08-30 04:01:00,1.57626,1.57642,1.57619,1.57632,328799998.0
2006-08-30 04:02:00,1.57627,1.57642,1.57627,1.5764,273200003.0
2006-08-30 04:03:00,1.5763,1.57642,1.57616,1.57616,193700002.0
2006-08-30 04:04:00,1.57635,1.5764,1.57635,1.5764,73300001.0
2006-08-30 04:05:00,1.57624,1.57642,1.57623,1.57642,248200000.0
2006-08-30 04:06:00,1.57624,1.57639,1.57619,1.57639,342899998.0
2006-08-30 04:07:00,1.57623,1.5764,1.57607,1.5764,336400002.0
2006-08-30 04:08:00,1.57625,1.57647,1.57621,1.57647,145399999.0
2006-08-30 04:09:00,1.57613,1.5765,1.57613,1.57645,144700002.0
2006-08-30 04:10:00,1.57645,1.5765,1.57635,1.57643,170999999.0
2006-08-30 04:11:00,1.57645,1.5765,1.57626,1.57626,357000002.0
2006-08-30 04:12:00,1.57635,1.57645,1.57635,1.57645,177400002.0
2006-08-30 04:13:00,1.5764,1.57654,1.57632,1.57635,283100005.0
2006-08-30 04:14:00,1.57647,1.57647,1.57632,1.57635,104700000.0
2006-08-30 04:15:00,1.57645,1.57645,1.5764,1.5764,16400000.0
2006-08-30 04:16:00,1.57635,1.57648,1.57618,1.5764,377900000.0
2006-08-30 04:17:00,1.57638,1.57639,1.57623,1.57639,285300000.0
2006-08-30 04:18:00,1.57632,1.57645,1.57632,1.57645,54100000.0
2006-08-30 04:19:00,1.5762,1.5764,1.5762,1.57635,214800003.0
2006-08-30 04:20:00,1.57643,1.57655,1.57629,1.57632,374100001.0
2006-08-30 04:21:00,1.57643,1.57643,1.57621,1.57624,242799999.0
2006-08-30 04:22:00,1.57631,1.57639,1.57616,1.57622,257400003.0
2006-08-30 04:23:00,1.57635,1.57645,1.5762,1.57628,562500007.0
2006-08-30 04:24:00,1.57634,1.57652,1.57632,1.57643,192299999.0
2006-08-30 04:25:00,1.57634,1.57643,1.5761,1.57632,254500000.0
2006-08-30 04:26:00,1.57638,1.57638,1.57615,1.57626,421500003.0
2006-08-30 04:27:00,1.57632,1.57638,1.57632,1.57638,81499998.0
2006-08-30 04:28:00,1.57628,1.5764,1.5762,1.57634,406900005.0
2006-08-30 04:29:00,1.57629,1.57637,1.57619,1.57623,267600001.0
2006-08-30 04:30:00,1.57632,1.5765,1.57625,1.57634,317699997.0
2006-08-30 04:31:00,1.57629,1.57643,1.57629,1.57643,90500000.0
2006-08-30 04:32:00,1.57644,1.57657,1.57632,1.57645,537100010.0
2006-08-30 04:33:00,1.57637,1.57647,1.57621,1.57641,323200003.0
2006-08-30 04:34:00,1.57628,1.57644,1.57628,1.57644,234800000.0
2006-08-30 04:35:00,1.57627,1.57642,1.57619,1.57642,319799995.0
2006-08-30 04:36:00,1.5763,1.57647,1.57623,1.57647,238600003.0
2006-08-30 04:37:00,1.57641,1.57649,1.57616,1.57627,320500002.0
2006-08-30 04:38:00,1.5763,1.57634,1.57621,1.57624,267300001.0
2006-08-30 04:39:00,1.57618,1.5762,1.57594,1.57604,240100003.0
2006-08-30 04:40:00,1.57608,1.57615,1.57595,1.57607,177999999.0
2006-08-30 04:41:00,1.57598,1.57614,1.57598,1.57598,224199998.0
2006-08-30 04:42:00,1.5761,1.57625,1.5761,1.5762,451200004.0
2006-08-30 04:43:00,1.57613,1.57628,1.57608,1.57608,265100001.0
2006-08-30 04:44:00,1.57625,1.57625,1.5762,1.5762,59799999.0
2006-08-30 04:45:00,1.57613,1.57621,1.57595,1.57595,243099999.0
2006-08-30 04:46:00,1.5762,1.5762,1.5761,1.5761,12800000.0
2006-08-30 04:47:00,1.57607,1.57625,1.57601,1.57622,224400003.0
2006-08-30 04:48:00,1.57617,1.57625,1.57601,1.57618,248599998.0
2006-08-30 04:49:00,1.57627,1.57627,1.57601,1.57608,357199997.0
2006-08-30 04:50:00,1.57618,1.5762,1.57592,1.57607,306500000.0
2006-08-30 04:51:00,1.5761,1.5762,1.5761,1.5762,94300001.0
2006-08-30 04:52:00,1.5762,1.5762,1.5761,1.5761,79799999.0
2006-08-30 04:53:00,1.57595,1.57625,1.57595,1.57607,355500002.0
2006-08-30 04:54:00,1.5762,1.5762,1.57597,1.57603,112400001.0
2006-08-30 04:55:00,1.57613,1.57617,1.576,1.57605,88600001.0
2006-08-30 04:56:00,1.57607,1.57619,1.57607,1.57614,158899996.0
2006-08-30 04:57:00,1.5762,1.57628,1.57606,1.57621,286700005.0
2006-08-30 04:58:00,1.57623,1.57635,1.57613,1.57627,373300003.0
2006-08-30 04:59:00,1.57625,1.57625,1.57615,1.57615,47899999.0
2006-08-30 05:00:00,1.57618,1.57618,1.57589,1.5759,321800000.0
2006-08-30 05:01:00,1.57585,1.57598,1.57579,1.5759,97699999.0
2006-08-30 05:02:00,1.57589,1.57601,1.57575,1.5758,229400000.0
2006-08-30 05:03:00,1.57585,1.57594,1.57571,1.5759,206800001.0
2006-08-30 05:04:00,1.57594,1.576,1.57579,1.57592,181099999.0
2006-08-30 05:05:00,1.57585,1.57595,1.57585,1.57595,79900002.0
2006-08-30 05:06:00,1.576,1.576,1.57586,1.57586,134199999.0
2006-08-30 05:07:00,1.576,1.576,1.57586,1.5759,333500000.0
2006-08-30 05:08:00,1.57583,1.576,1.57576,1.57595,350100001.0
2006-08-30 05:09:00,1.57592,1.57606,1.57582,1.57597,326400003.0
2006-08-30 05:10:00,1.57595,1.57595,1.5758,1.5758,78400000.0
2006-08-30 05:11:00,1.57591,1.57612,1.57581,1.57586,376600000.0
2006-08-30 05:12:00,1.57586,1.57605,1.57579,1.57605,350899998.0
2006-08-30 05:13:00,1.57605,1.57606,1.57588,1.57588,230000002.0
2006-08-30 05:14:00,1.57595,1.57603,1.57586,1.57587,154100000.0
2006-08-30 05:15:00,1.57579,1.57592,1.57579,1.57592,16000000.0
2006-08-30 05:16:00,1.57592,1.57595,1.57579,1.57585,159400001.0
2006-08-30 05:17:00,1.57593,1.576,1.57587,1.57595,33600000.0
2006-08-30 05:18:00,1.5758,1.57603,1.57577,1.57577,300500002.0
2006-08-30 05:19:00,1.57604,1.57604,1.57583,1.57592,300399999.0
2006-08-30 05:20:00,1.57589,1.57595,1.57575,1.57588,381800000.0
2006-08-30 05:21:00,1.57591,1.57598,1.57566,1.57566,348600000.0
2006-08-30 05:22:00,1.57597,1.57603,1.57578,1.57578,168900004.0
2006-08-30 05:23:00,1.57573,1.5758,1.57561,1.57567,142999999.0
2006-08-30 05:24:00,1.5757,1.57585,1.57549,1.57574,285399999.0
2006-08-30 05:25:00,1.57567,1.57583,1.57561,1.57583,292899999.0
2006-08-30 05:26:00,1.57581,1.57583,1.57561,1.57568,281499998.0
2006-08-30 05:27:00,1.57559,1.57586,1.57559,1.57574,287699999.0
2006-08-30 05:28:00,1.57575,1.5758,1.57575,1.5758,25700000.0
2006-08-30 05:29:00,1.57567,1.5758,1.57567,1.5758,120899998.0
2006-08-30 05:30:00,1.57582,1.57584,1.57562,1.57567,307600000.0
2006-08-30 05:31:00,1.57574,1.57581,1.57561,1.57575,210599999.0
2006-08-30 05:32:00,1.57572,1.57586,1.57564,1.57569,576900001.0
2006-08-30 05:33:00,1.57558,1.57587,1.57558,1.57584,297500002.0
2006-08-30 05:34:00,1.57578,1.57581,1.57559,1.57573,305799998.0
2006-08-30 05:35:00,1.57566,1.57589,1.57564,1.57567,361700003.0
2006-08-30 05:36:00,1.57557,1.57586,1.57557,1.57578,224300001.0
2006-08-30 05:37:00,1.57573,1.57582,1.57557,1.5757,347500004.0
2006-08-30 05:38:00,1.57577,1.57586,1.57555,1.57568,393800005.0
2006-08-30 05:39:00,1.57559,1.57581,1.57558,1.57558,227899999.0
2006-08-30 05:40:00,1.5758,1.5758,1.57547,1.57559,148800000.0
2006-08-30 05:41:00,1.57542,1.57553,1.57532,1.57542,441000003.0
2006-08-30 05:42:00,1.57542,1.57556,1.57536,1.57536,87600001.0
2006-08-30 05:43:00,1.57528,1.57552,1.57528,1.5755,285399999.0
2006-08-30 05:44:00,1.57539,1.57542,1.5752,1.5752,325600000.0
2006-08-30 05:45:00,1.57535,1.5755,1.57535,1.57545,240100000.0
2006-08-30 05:46:00,1.57542,1.5755,1.57534,1.57543,96400002.0
2006-08-30 05:47:00,1.57548,1.57548,1.57521,1.57528,328300000.0
2006-08-30 05:48:00,1.57537,1.57537,1.57502,1.57502,344100002.0
2006-08-30 05:49:00,1.57508,1.57529,1.57501,1.57515,307199998.0
2006-08-30 05:50:00,1.5753,1.5753,1.57507,1.57513,407100001.0
2006-08-30 05:51:00,1.57517,1.57534,1.57516,1.57516,340500003.0
2006-08-30 05:52:00,1.5751,1.57533,1.5751,1.57519,412799994.0
2006-08-30 05:53:00,1.57524,1.57545,1.5752,1.57533,444199999.0
2006-08-30 05:54:00,1.57526,1.57543,1.57517,1.5753,307400004.0
2006-08-30 05:55:00,1.57517,1.5754,1.57517,1.57535,151400002.0
2006-08-30 05:56:00,1.57526,1.57538,1.57526,1.57538,93499998.0
2006-08-30 05:57:00,1.57535,1.5754,1.5752,1.57532,172399999.0
2006-08-30 05:58:00,1.57527,1.57537,1.57515,1.57532,284300002.0
2006-08-30 05:59:00,1.57537,1.57547,1.57526,1.5754,310200006.0
2006-08-30 06:00:00,1.57526,1.5754,1.57512,1.57537,143900000.0
2006-08-30 06:01:00,1.57537,1.57545,1.57521,1.57522,258200002.0
2006-08-30 06:02:00,1.57525,1.57535,1.57525,1.57535,235599999.0
2006-08-30 06:03:00,1.57537,1.57547,1.57529,1.57539,266200001.0
2006-08-30 06:04:00,1.5753,1.57535,1.57515,1.57525,245999997.0
2006-08-30 06:05:00,1.5753,1.57547,1.57526,1.57531,233400000.0
2006-08-30 06:06:00,1.57543,1.57543,1.57523,1.57527,482099995.0
2006-08-30 06:07:00,1.57526,1.57538,1.57501,1.57519,229999997.0
2006-08-30 06:08:00,1.57522,1.57524,1.57497,1.57497,199200002.0
2006-08-30 06:09:00,1.57522,1.57539,1.57516,1.57531,512700000.0
2006-08-30 06:10:00,1.57525,1.57525,1.575,1.575,313199999.0
2006-08-30 06:11:00,1.5753,1.57533,1.57509,1.57515,261699998.0
2006-08-30 06:12:00,1.5752,1.5753,1.57505,1.57524,231500000.0
2006-08-30 06:13:00,1.57525,1.57527,1.57515,1.57519,82399997.0
2006-08-30 06:14:00,1.5753,1.5753,1.57505,1.57505,288700008.0
2006-08-30 06:15:00,1.57527,1.5753,1.57519,1.57524,236200003.0
2006-08-30 06:16:00,1.57515,1.57525,1.57515,1.57525,24000000.0
2006-08-30 06:17:00,1.57515,1.5753,1.57515,1.5753,147799996.0
2006-08-30 06:18:00,1.57529,1.57545,1.57528,1.57533,239700002.0
2006-08-30 06:19:00,1.57535,1.57538,1.57507,1.57507,335699999.0
2006-08-30 06:20:00,1.57525,1.57525,1.57501,1.57505,186700001.0
2006-08-30 06:21:00,1.57517,1.57526,1.57495,1.57514,312400006.0
2006-08-30 06:22:00,1.5752,1.57523,1.57499,1.57499,250099999.0
2006-08-30 06:23:00,1.57509,1.57519,1.57485,1.57513,444200003.0
2006-08-30 06:24:00,1.57493,1.57508,1.57478,1.575,223700000.0
2006-08-30 06:25:00,1.57497,1.57504,1.5748,1.5748,300700001.0
2006-08-30 06:26:00,1.57502,1.5751,1.57486,1.575,354899995.0
2006-08-30 06:27:00,1.57507,1.57514,1.57492,1.57501,249099999.0
2006-08-30 06:28:00,1.57513,1.57521,1.57497,1.575,277700002.0
2006-08-30 06:29:00,1.57511,1.57525,1.57507,1.57525,212000001.0
2006-08-30 06:30:00,1.57518,1.57518,1.57503,1.57505,178900003.0
2006-08-30 06:31:00,1.57497,1.57509,1.57489,1.57497,47100001.0
2006-08-30 06:32:00,1.57486,1.57501,1.57485,1.57495,325799998.0
2006-08-30 06:33:00,1.57487,1.57506,1.57486,1.57489,352300004.0
2006-08-30 06:34:00,1.57508,1.57523,1.57503,1.57516,321100002.0
2006-08-30 06:35:00,1.57509,1.57531,1.57509,1.57521,264600000.0
2006-08-30 06:36:00,1.57518,1.57531,1.57503,1.57517,276499998.0
2006-08-30 06:37:00,1.57525,1.57538,1.57516,1.5753,391000007.0
2006-08-30 06:38:00,1.57529,1.57533,1.57504,1.57521,232200000.0
2006-08-30 06:39:00,1.57533,1.57533,1.57507,1.57521,165399999.0
2006-08-30 06:40:00,1.57515,1.5753,1.57513,1.57526,517300001.0
2006-08-30 06:41:00,1.57522,1.57531,1.57508,1.57519,57500000.0
2006-08-30 06:42:00,1.57513,1.57535,1.57513,1.57534,327800001.0
2006-08-30 06:43:00,1.57535,1.5754,1.57514,1.57533,393099996.0
2006-08-30 06:44:00,1.57523,1.57541,1.57522,1.57541,234100004.0
2006-08-30 06:45:00,1.57535,1.57535,1.57509,1.57509,176599997.0
2006-08-30 06:46:00,1.57522,1.57536,1.57514,1.57527,271900002.0
2006-08-30 06:47:00,1.57521,1.57538,1.57521,1.57524,338300004.0
2006-08-30 06:48:00,1.57535,1.57548,1.57527,1.57528,197499998.0
2006-08-30 06:49:00,1.57543,1.57545,1.57522,1.57522,219599999.0
2006-08-30 06:50:00,1.57521,1.57545,1.57521,1.57544,287899997.0
2006-08-30 06:51:00,1.5754,1.5754,1.5753,1.5753,125299999.0
2006-08-30 06:52:00,1.57546,1.57551,1.57533,1.57538,313700006.0
2006-08-30 06:53:00,1.57532,1.57546,1.57525,1.57527,456799999.0
2006-08-30 06:54:00,1.57524,1.5755,1.57524,1.57547,305700001.0
2006-08-30 06:55:00,1.57553,1.57553,1.5753,1.57539,340099998.0
2006-08-30 06:56:00,1.57525,1.57547,1.57525,1.57547,175400005.0
2006-08-30 06:57:00,1.57546,1.57556,1.57531,1.5755,382000002.0
2006-08-30 06:58:00,1.5755,1.57557,1.57546,1.57547,210100001.0
2006-08-30 06:59:00,1.5754,1.57555,1.5754,1.57552,364700000.0
2006-08-30 07:00:00,1.57548,1.57555,1.57533,1.57545,282699998.0
2006-08-30 07:01:00,1.5754,1.57558,1.5754,1.57558,226100002.0
2006-08-30 07:02:00,1.57557,1.57558,1.57547,1.57548,109800000.0
2006-08-30 07:03:00,1.5755,1.57562,1.57549,1.57558,264400000.0
2006-08-30 07:04:00,1.57543,1.57562,1.57526,1.57553,341700002.0
2006-08-30 07:05:00,1.57551,1.57568,1.57546,1.57568,208700001.0
2006-08-30 07:06:00,1.57553,1.57573,1.57548,1.57565,347500003.0
2006-08-30 07:07:00,1.57569,1.57575,1.57556,1.57561,347900003.0
2006-08-30 07:08:00,1.57573,1.57593,1.57564,1.57568,349100006.0
2006-08-30 07:09:00,1.57568,1.57587,1.57562,1.57575,286799997.0
2006-08-30 07:10:00,1.5756,1.57583,1.5756,1.57583,91100001.0
2006-08-30 07:11:00,1.57569,1.57588,1.57569,1.57588,157200002.0
2006-08-30 07:12:00,1.57598,1.57598,1.57579,1.57579,217399999.0
2006-08-30 07:13:00,1.57573,1.57599,1.57573,1.5758,226700000.0
2006-08-30 07:14:00,1.57574,1.57587,1.57564,1.57587,152500001.0
2006-08-30 07:15:00,1.57567,1.57597,1.57561,1.5759,348700001.0
2006-08-30 07:16:00,1.57559,1.57576,1.57546,1.57552,305700001.0
2006-08-30 07:17:00,1.57555,1.57572,1.57555,1.5757,440899999.0
2006-08-30 07:18:00,1.57552,1.57583,1.57552,1.57576,196900002.0
2006-08-30 07:19:00,1.57572,1.57583,1.57563,1.57566,90400000.0
2006-08-30 07:20:00,1.57566,1.57589,1.57566,1.57577,339199998.0
2006-08-30 07:21:00,1.57575,1.57584,1.57569,1.57575,243900002.0
2006-08-30 07:22:00,1.57561,1.57587,1.57561,1.57583,253999999.0
2006-08-30 07:23:00,1.57555,1.57579,1.57555,1.57566,419300003.0
2006-08-30 07:24:00,1.5757,1.5757,1.57551,1.57551,229800000.0
2006-08-30 07:25:00,1.57551,1.57568,1.5755,1.57568,330599999.0
2006-08-30 07:26:00,1.57563,1.57571,1.57537,1.57542,270600000.0
2006-08-30 07:27:00,1.57547,1.5758,1.57536,1.57565,247500003.0
2006-08-30 07:28:00,1.57589,1.57595,1.57575,1.57587,121899999.0
2006-08-30 07:29:00,1.57588,1.57608,1.57583,1.57597,282799996.0
2006-08-30 07:30:00,1.57595,1.57595,1.57579,1.57579,145900000.0
2006-08-30 07:31:00,1.57572,1.57572,1.57551,1.57557,190799998.0
2006-08-30 07:32:00,1.57548,1.57558,1.57533,1.57549,268000001.0
2006-08-30 07:33:00,1.5755,1.57568,1.57542,1.57562,507999995.0
2006-08-30 07:34:00,1.57555,1.57584,1.57555,1.5758,282900001.0
2006-08-30 07:35:00,1.57584,1.57601,1.57576,1.5759,111200000.0
2006-08-30 07:36:00,1.57578,1.576,1.57578,1.576,196499997.0
2006-08-30 07:37:00,1.5759,1.57598,1.57568,1.57598,219599998.0
2006-08-30 07:38:00,1.57593,1.57612,1.57583,1.57601,313000002.0
2006-08-30 07:39:00,1.57609,1.5761,1.57579,1.57581,506900001.0
2006-08-30 07:40:00,1.57575,1.57599,1.57575,1.57596,340200000.0
2006-08-30 07:41:00,1.57577,1.5759,1.57555,1.57582,336300002.0
2006-08-30 07:42:00,1.57574,1.57656,1.5757,1.57645,284200003.0
2006-08-30 07:43:00,1.57637,1.57651,1.57624,1.57637,276800006.0
2006-08-30 07:44:00,1.57613,1.57629,1.57613,1.57622,183600000.0
2006-08-30 07:45:00,1.57623,1.57633,1.57616,1.57626,317099998.0
2006-08-30 07:46:00,1.57631,1.57631,1.57607,1.57607,295100004.0
2006-08-30 07:47:00,1.57601,1.57611,1.57594,1.57605,247100002.0
2006-08-30 07:48:00,1.57598,1.57598,1.57566,1.57574,238500000.0
2006-08-30 07:49:00,1.57568,1.5758,1.57564,1.57572,238100004.0
2006-08-30 07:50:00,1.57564,1.57581,1.57561,1.5757,385899999.0
2006-08-30 07:51:00,1.57566,1.57579,1.57549,1.57561,218100002.0
2006-08-30 07:52:00,1.57565,1.5757,1.57555,1.57555,242500004.0
2006-08-30 07:53:00,1.57554,1.57585,1.57551,1.57585,254700001.0
2006-08-30 07:54:00,1.57579,1.57594,1.57559,1.57587,263999999.0
2006-08-30 07:55:00,1.57586,1.57592,1.57579,1.57588,280200006.0
2006-08-30 07:56:00,1.57569,1.57598,1.57569,1.57586,337400002.0
2006-08-30 07:57:00,1.57592,1.57598,1.57575,1.57582,391600002.0
2006-08-30 07:58:00,1.57574,1.57587,1.57574,1.57587,51900002.0
2006-08-30 07:59:00,1.57595,1.57597,1.57581,1.57584,236900002.0
2006-08-30 08:00:00,1.57566,1.57583,1.57566,1.57579,124600000.0
2006-08-30 08:01:00,1.57575,1.57584,1.57565,1.57572,321600003.0
2006-08-30 08:02:00,1.57553,1.57565,1.57527,1.57562,261099999.0
2006-08-30 08:03:00,1.57573,1.57573,1.57549,1.57557,358100005.0
2006-08-30 08:04:00,1.57566,1.57566,1.57555,1.57555,71099998.0
2006-08-30 08:05:00,1.57572,1.57578,1.57569,1.57571,150100000.0
2006-08-30 08:06:00,1.57563,1.57577,1.57545,1.57563,287399999.0
2006-08-30 08:07:00,1.57573,1.57576,1.57548,1.57569,384600000.0
2006-08-30 08:08:00,1.57555,1.5757,1.57555,1.5757,117300002.0
2006-08-30 08:09:00,1.57565,1.57571,1.5755,1.57556,332800000.0
2006-08-30 08:10:00,1.57551,1.57572,1.5753,1.57552,115600000.0
2006-08-30 08:11:00,1.57556,1.57572,1.57545,1.57565,253300000.0
2006-08-30 08:12:00,1.57549,1.57574,1.57545,1.5756,385600000.0
2006-08-30 08:13:00,1.57553,1.57578,1.57553,1.57575,217199999.0
2006-08-30 08:14:00,1.57572,1.57578,1.5755,1.5755,315100001.0
2006-08-30 08:15:00,1.57567,1.57596,1.57566,1.57566,251800002.0
2006-08-30 08:16:00,1.57589,1.57603,1.57569,1.5759,252300000.0
2006-08-30 08:17:00,1.57571,1.57587,1.57569,1.57576,125500000.0
2006-08-30 08:18:00,1.57576,1.57576,1.57569,1.5757,98300000.0
2006-08-30 08:19:00,1.57571,1.57583,1.57557,1.57583,294699998.0
2006-08-30 08:20:00,1.57572,1.5758,1.57555,1.57572,255400000.0
2006-08-30 08:21:00,1.57556,1.57584,1.57554,1.57578,342600003.0
2006-08-30 08:22:00,1.57577,1.576,1.5757,1.57597,211299996.0
2006-08-30 08:23:00,1.57588,1.57591,1.57571,1.5759,360800002.0
2006-08-30 08:24:00,1.57577,1.57592,1.57565,1.5758,427500004.0
2006-08-30 08:25:00,1.57582,1.57582,1.57567,1.57567,110199997.0
2006-08-30 08:26:00,1.57581,1.57605,1.57578,1.576,339199999.0
2006-08-30 08:27:00,1.57573,1.57615,1.57573,1.57615,71900000.0
2006-08-30 08:28:00,1.57603,1.57616,1.57594,1.57605,264600004.0
2006-08-30 08:29:00,1.57608,1.57616,1.57594,1.57609,220600001.0
2006-08-30 08:30:00,1.57602,1.57616,1.57602,1.57616,146999994.0
2006-08-30 08:31:00,1.5761,1.5762,1.57593,1.57606,427400004.0
2006-08-30 08:32:00,1.57607,1.5762,1.57605,1.57615,247000004.0
2006-08-30 08:33:00,1.57618,1.57618,1.57594,1.57596,394200000.0
2006-08-30 08:34:00,1.57606,1.57608,1.57594,1.57604,359399999.0
2006-08-30 08:35:00,1.57588,1.57598,1.57574,1.57574,229400001.0
2006-08-30 08:36:00,1.57589,1.57597,1.57577,1.57577,278500001.0
2006-08-30 08:37:00,1.57598,1.576,1.57582,1.57593,319000008.0
2006-08-30 08:38:00,1.57593,1.57599,1.57579,1.57584,415900006.0
2006-08-30 08:39:00,1.57595,1.576,1.57587,1.57593,129500000.0
2006-08-30 08:40:00,1.57582,1.576,1.57582,1.57591,125100000.0
2006-08-30 08:41:00,1.57589,1.57597,1.57573,1.57593,343700000.0
2006-08-30 08:42:00,1.57582,1.57593,1.57576,1.57585,327200001.0
2006-08-30 08:43:00,1.57566,1.57579,1.57566,1.57579,122299999.0
2006-08-30 08:44:00,1.57571,1.57571,1.57556,1.57556,169999997.0
2006-08-30 08:45:00,1.57558,1.57558,1.57519,1.57548,287400004.0
2006-08-30 08:46:00,1.57542,1.57569,1.57542,1.57564,323900000.0
2006-08-30 08:47:00,1.57564,1.57569,1.57548,1.57565,300999999.0
2006-08-30 08:48:00,1.57563,1.57567,1.57534,1.57555,206299999.0
2006-08-30 08:49:00,1.57545,1.57552,1.57533,1.5754,165200001.0
2006-08-30 08:50:00,1.57543,1.57559,1.57539,1.57539,332700001.0
2006-08-30 08:51:00,1.57553,1.57559,1.57541,1.57543,71800000.0
2006-08-30 08:52:00,1.57568,1.57574,1.57549,1.57558,367300001.0
2006-08-30 08:53:00,1.57551,1.57565,1.57541,1.57565,292300006.0
2006-08-30 08:54:00,1.57555,1.57565,1.57543,1.57549,288599996.0
2006-08-30 08:55:00,1.5757,1.5757,1.57557,1.57557,123900001.0
2006-08-30 08:56:00,1.57565,1.57565,1.57555,1.57555,65599998.0
2006-08-30 08:57:00,1.57549,1.57564,1.57539,1.57554,291000004.0
2006-08-30 08:58:00,1.57567,1.57567,1.57538,1.57555,251500000.0
2006-08-30 08:59:00,1.57551,1.57554,1.57542,1.57548,59999999.0
2006-08-30 09:00:00,1.57531,1.57551,1.57527,1.57548,293000000.0
2006-08-30 09:01:00,1.57541,1.57548,1.57531,1.57533,241999997.0
2006-08-30 09:02:00,1.57536,1.57536,1.57514,1.57514,188700002.0
2006-08-30 09:03:00,1.57516,1.57521,1.57507,1.57507,115399999.0
2006-08-30 09:04:00,1.57519,1.5754,1.57519,1.5754,213399999.0
2006-08-30 09:05:00,1.57535,1.57542,1.5751,1.57538,353100002.0
2006-08-30 09:06:00,1.57525,1.5755,1.57516,1.5755,203999998.0
2006-08-30 09:07:00,1.57545,1.57557,1.57539,1.57554,234299999.0
2006-08-30 09:08:00,1.57539,1.5756,1.57538,1.57548,397600007.0
2006-08-30 09:09:00,1.5754,1.57556,1.57534,1.57555,279000001.0
2006-08-30 09:10:00,1.57558,1.57558,1.57533,1.57548,183700000.0
2006-08-30 09:11:00,1.57547,1.57553,1.57536,1.57538,394799998.0
2006-08-30 09:12:00,1.57545,1.57545,1.57535,1.57535,39100000.0
2006-08-30 09:13:00,1.57545,1.57548,1.57531,1.57531,280400001.0
2006-08-30 09:14:00,1.57544,1.57553,1.57532,1.5754,388900005.0
2006-08-30 09:15:00,1.57537,1.57555,1.57533,1.5755,260900002.0
2006-08-30 09:16:00,1.57542,1.57555,1.57542,1.57555,70400000.0
2006-08-30 09:17:00,1.5754,1.5755,1.5754,1.5755,53500000.0
2006-08-30 09:18:00,1.57538,1.57538,1.57524,1.57524,101400000.0
2006-08-30 09:19:00,1.57484,1.57507,1.57484,1.57507,131899999.0
2006-08-30 09:20:00,1.575,1.57522,1.57495,1.57503,279200002.0
2006-08-30 09:21:00,1.57503,1.57515,1.57492,1.57513,283800000.0
2006-08-30 09:22:00,1.57517,1.57523,1.57509,1.57517,110299999.0
2006-08-30 09:23:00,1.57521,1.57521,1.57476,1.57481,287100000.0
2006-08-30 09:24:00,1.57485,1.57498,1.57471,1.57487,447300002.0
2006-08-30 09:25:00,1.57494,1.57501,1.57482,1.57489,68700000.0
2006-08-30 09:26:00,1.57485,1.57498,1.57482,1.57492,356499997.0
2006-08-30 09:27:00,1.57482,1.57503,1.57468,1.57503,390500002.0
2006-08-30 09:28:00,1.57497,1.57497,1.57467,1.57467,318399997.0
2006-08-30 09:29:00,1.57475,1.5749,1.57459,1.57471,285799995.0
2006-08-30 09:30:00,1.57481,1.57483,1.57467,1.57469,252100000.0
2006-08-30 09:31:00,1.57464,1.57479,1.5746,1.5746,409700000.0
2006-08-30 09:32:00,1.57443,1.57466,1.57443,1.57449,302500002.0
2006-08-30 09:33:00,1.5746,1.57467,1.57447,1.57463,235499999.0
2006-08-30 09:34:00,1.57456,1.5747,1.57439,1.57446,324300002.0
2006-08-30 09:35:00,1.57462,1.57468,1.57453,1.57462,218199999.0
2006-08-30 09:36:00,1.57463,1.57469,1.57442,1.57457,453000007.0
2006-08-30 09:37:00,1.57453,1.57466,1.57442,1.57465,334599997.0
2006-08-30 09:38:00,1.57454,1.57476,1.57439,1.57476,202600002.0
2006-08-30 09:39:00,1.57477,1.57496,1.57472,1.57489,173300004.0
2006-08-30 09:40:00,1.57515,1.57518,1.57501,1.57514,193500004.0
2006-08-30 09:41:00,1.57506,1.57514,1.57492,1.57511,200200001.0
2006-08-30 09:42:00,1.57514,1.57514,1.57485,1.57485,191500002.0
2006-08-30 09:43:00,1.57483,1.57505,1.57462,1.57495,306599997.0
2006-08-30 09:44:00,1.57506,1.57511,1.57487,1.57505,501800004.0
2006-08-30 09:45:00,1.57485,1.57498,1.57477,1.57491,133400000.0
2006-08-30 09:46:00,1.57497,1.57498,1.57478,1.57498,204900001.0
2006-08-30 09:47:00,1.5749,1.57508,1.57489,1.57497,266800000.0
2006-08-30 09:48:00,1.57497,1.57512,1.5749,1.57497,352400000.0
2006-08-30 09:49:00,1.57503,1.57516,1.57496,1.57504,139900001.0
2006-08-30 09:50:00,1.57512,1.57522,1.57488,1.57511,179500001.0
2006-08-30 09:51:00,1.57508,1.57513,1.57492,1.57513,248199999.0
2006-08-30 09:52:00,1.57492,1.57512,1.57488,1.57491,394900001.0
2006-08-30 09:53:00,1.57505,1.57524,1.57497,1.57508,326799996.0
2006-08-30 09:54:00,1.57508,1.57514,1.57491,1.57491,249000004.0
2006-08-30 09:55:00,1.57499,1.57518,1.57488,1.57517,324100004.0
2006-08-30 09:56:00,1.57497,1.57516,1.57497,1.57516,183500001.0
2006-08-30 09:57:00,1.57521,1.57521,1.57487,1.57487,342300001.0
2006-08-30 09:58:00,1.57494,1.57512,1.57473,1.57499,256400000.0
2006-08-30 09:59:00,1.57492,1.57515,1.57491,1.57497,449000002.0
2006-08-30 10:00:00,1.57509,1.57519,1.57496,1.57497,281900000.0
2006-08-30 10:01:00,1.57514,1.57533,1.57509,1.5753,198200001.0
2006-08-30 10:02:00,1.57518,1.57523,1.57494,1.57508,323100002.0
2006-08-30 10:03:00,1.57495,1.57507,1.5749,1.57494,159100001.0
2006-08-30 10:04:00,1.5748,1.57488,1.57455,1.57477,280500004.0
2006-08-30 10:05:00,1.5745,1.57482,1.5745,1.57482,261099998.0
2006-08-30 10:06:00,1.57462,1.57473,1.57457,1.57468,132499998.0
2006-08-30 10:07:00,1.57472,1.57483,1.57458,1.57483,355099999.0
2006-08-30 10:08:00,1.57462,1.57493,1.57459,1.57493,492200003.0
2006-08-30 10:09:00,1.5749,1.57507,1.57479,1.57489,255900003.0
2006-08-30 10:10:00,1.57501,1.57503,1.57483,1.57497,190300000.0
2006-08-30 10:11:00,1.5749,1.57506,1.57477,1.57493,295500003.0
2006-08-30 10:12:00,1.57494,1.57512,1.57487,1.57502,374600000.0
2006-08-30 10:13:00,1.57505,1.57517,1.57494,1.57515,229199999.0
2006-08-30 10:14:00,1.5751,1.57517,1.57486,1.57509,201700004.0
2006-08-30 10:15:00,1.57508,1.57517,1.57492,1.57501,204400004.0
2006-08-30 10:16:00,1.57505,1.5751,1.5749,1.57495,322000002.0
2006-08-30 10:17:00,1.57488,1.57503,1.57482,1.57492,381500001.0
2006-08-30 10:18:00,1.57492,1.575,1.57482,1.57489,193800001.0
2006-08-30 10:19:00,1.57497,1.57502,1.57488,1.57493,241400001.0
2006-08-30 10:20:00,1.57481,1.57499,1.57473,1.57479,195699999.0
2006-08-30 10:21:00,1.57477,1.575,1.57475,1.57492,262000001.0
2006-08-30 10:22:00,1.57486,1.57504,1.57481,1.57494,244399999.0
2006-08-30 10:23:00,1.5749,1.57498,1.57476,1.57492,374600000.0
2006-08-30 10:24:00,1.57485,1.57493,1.57472,1.57493,260900004.0
2006-08-30 10:25:00,1.57483,1.57494,1.57455,1.57476,462299999.0
2006-08-30 10:26:00,1.57475,1.57489,1.57473,1.57489,295500003.0
2006-08-30 10:27:00,1.57495,1.57503,1.57475,1.57495,385200003.0
2006-08-30 10:28:00,1.57502,1.57502,1.57488,1.57495,308600003.0
2006-08-30 10:29:00,1.57504,1.57516,1.57497,1.57513,189699999.0
2006-08-30 10:30:00,1.57498,1.57519,1.57494,1.57512,267399999.0
2006-08-30 10:31:00,1.57516,1.57525,1.57498,1.57506,329000003.0
2006-08-30 10:32:00,1.57516,1.57531,1.57504,1.57507,378000003.0
2006-08-30 10:33:00,1.57533,1.57541,1.57516,1.57523,321499996.0
2006-08-30 10:34:00,1.57524,1.57535,1.57513,1.57525,250500000.0
2006-08-30 10:35:00,1.57525,1.57542,1.57515,1.57528,428200001.0
2006-08-30 10:36:00,1.57534,1.57553,1.57534,1.5755,222300002.0
2006-08-30 10:37:00,1.57547,1.57556,1.57536,1.57554,253700001.0
2006-08-30 10:38:00,1.57552,1.57555,1.57537,1.57537,312600000.0
2006-08-30 10:39:00,1.57543,1.5755,1.57532,1.57543,232300000.0
2006-08-30 10:40:00,1.57541,1.57553,1.57528,1.57544,283800003.0
2006-08-30 10:41:00,1.57541,1.57543,1.57517,1.57517,382199999.0
2006-08-30 10:42:00,1.57533,1.57547,1.57521,1.57535,171899999.0
2006-08-30 10:43:00,1.57549,1.57549,1.575,1.57535,350100003.0
2006-08-30 10:44:00,1.57545,1.57554,1.5753,1.57538,312699998.0
2006-08-30 10:45:00,1.57547,1.57555,1.57536,1.57552,334900000.0
2006-08-30 10:46:00,1.57523,1.57548,1.57519,1.57534,245900004.0
2006-08-30 10:47:00,1.57543,1.57552,1.57523,1.57538,229200003.0
2006-08-30 10:48:00,1.57526,1.57547,1.57526,1.57531,425800001.0
2006-08-30 10:49:00,1.57535,1.5755,1.57532,1.57541,206800001.0
2006-08-30 10:50:00,1.57535,1.57543,1.5752,1.5753,182099998.0
2006-08-30 10:51:00,1.57519,1.5755,1.57519,1.5755,566400008.0
2006-08-30 10:52:00,1.57542,1.57546,1.57524,1.57526,211700001.0
2006-08-30 10:53:00,1.57538,1.5754,1.57524,1.57533,159000002.0
2006-08-30 10:54:00,1.5753,1.57533,1.57516,1.57516,242500002.0
2006-08-30 10:55:00,1.57514,1.5753,1.57501,1.57515,419599997.0
2006-08-30 10:56:00,1.5753,1.57532,1.57508,1.57528,291700002.0
2006-08-30 10:57:00,1.57527,1.57543,1.57516,1.57537,249399998.0
2006-08-30 10:58:00,1.57542,1.57543,1.57523,1.57523,159900002.0
2006-08-30 10:59:00,1.57523,1.57543,1.5752,1.5752,137399999.0
2006-08-30 11:00:00,1.57543,1.5755,1.57525,1.57537,222500002.0
2006-08-30 11:01:00,1.57547,1.57547,1.57522,1.57536,158799999.0
2006-08-30 11:02:00,1.57538,1.57545,1.57529,1.57544,167100000.0
2006-08-30 11:03:00,1.57543,1.57543,1.57524,1.57527,338099996.0
2006-08-30 11:04:00,1.57524,1.57547,1.57518,1.5753,180600001.0
2006-08-30 11:05:00,1.57531,1.57551,1.57531,1.57551,322499999.0
2006-08-30 11:06:00,1.57539,1.57552,1.57524,1.5754,508400006.0
2006-08-30 11:07:00,1.57543,1.5755,1.57535,1.57545,127000001.0
2006-08-30 11:08:00,1.57539,1.57551,1.57535,1.57546,277000000.0
2006-08-30 11:09:00,1.57552,1.57562,1.57535,1.57554,267399999.0
2006-08-30 11:10:00,1.57542,1.57554,1.57535,1.57552,317300001.0
2006-08-30 11:11:00,1.57558,1.57558,1.57542,1.57548,87500000.0
2006-08-30 11:12:00,1.57545,1.57558,1.57539,1.57555,275000002.0
2006-08-30 11:13:00,1.5755,1.57557,1.57535,1.57554,378599994.0
2006-08-30 11:14:00,1.57535,1.57551,1.57533,1.57551,324899998.0
2006-08-30 11:15:00,1.57537,1.57552,1.57528,1.57552,268599999.0
2006-08-30 11:16:00,1.57555,1.57562,1.57538,1.5756,250100001.0
2006-08-30 11:17:00,1.57548,1.57562,1.57533,1.57547,233500000.0
2006-08-30 11:18:00,1.5756,1.57564,1.57544,1.5755,292399998.0
2006-08-30 11:19:00,1.57556,1.57562,1.57548,1.57556,220000002.0
2006-08-30 11:20:00,1.5755,1.57558,1.57538,1.57553,535600001.0
2006-08-30 11:21:00,1.57541,1.57548,1.57529,1.57541,302099999.0
2006-08-30 11:22:00,1.57538,1.57542,1.57515,1.57515,147900002.0
2006-08-30 11:23:00,1.57535,1.57549,1.57522,1.57525,194200000.0
2006-08-30 11:24:00,1.57524,1.5755,1.57524,1.57545,306500004.0
2006-08-30 11:25:00,1.57538,1.57559,1.57525,1.57559,271099997.0
2006-08-30 11:26:00,1.57565,1.57592,1.57559,1.57583,202300004.0
2006-08-30 11:27:00,1.57581,1.57583,1.57565,1.57576,365900000.0
2006-08-30 11:28:00,1.57569,1.57581,1.57556,1.57559,332999998.0
2006-08-30 11:29:00,1.57553,1.57561,1.57539,1.57539,296300002.0
2006-08-30 11:30:00,1.57577,1.57675,1.57577,1.57636,329800000.0
2006-08-30 11:31:00,1.57633,1.57646,1.57624,1.57633,401500000.0
2006-08-30 11:32:00,1.57624,1.57634,1.57588,1.57603,411900002.0
2006-08-30 11:33:00,1.57601,1.57601,1.57561,1.57565,365000003.0
2006-08-30 11:34:00,1.57548,1.57568,1.57545,1.57568,419899996.0
2006-08-30 11:35:00,1.57572,1.57581,1.57559,1.57564,210600000.0
2006-08-30 11:36:00,1.57577,1.57578,1.57553,1.57557,260800002.0
2006-08-30 11:37:00,1.57556,1.57575,1.57556,1.5757,464099998.0
2006-08-30 11:38:00,1.57572,1.57582,1.57558,1.57572,353800006.0
2006-08-30 11:39:00,1.57556,1.57571,1.57553,1.57565,223800002.0
2006-08-30 11:40:00,1.57558,1.57566,1.57542,1.57558,192000000.0
2006-08-30 11:41:00,1.57565,1.57577,1.57544,1.5757,518800003.0
2006-08-30 11:42:00,1.57552,1.57578,1.57552,1.57578,292199996.0
2006-08-30 11:43:00,1.57574,1.57581,1.57558,1.57564,296300001.0
2006-08-30 11:44:00,1.57565,1.57574,1.57553,1.5756,235100001.0
2006-08-30 11:45:00,1.57563,1.57582,1.57558,1.57569,323800001.0
2006-08-30 11:46:00,1.57571,1.57586,1.57568,1.5758,212800004.0
2006-08-30 11:47:00,1.57575,1.57575,1.57546,1.57553,291799998.0
2006-08-30 11:48:00,1.57582,1.57582,1.57555,1.57559,158200001.0
2006-08-30 11:49:00,1.57552,1.5758,1.57552,1.57568,262900003.0
2006-08-30 11:50:00,1.57561,1.57585,1.57561,1.57585,378200005.0
2006-08-30 11:51:00,1.57574,1.57599,1.57563,1.57591,316999999.0
2006-08-30 11:52:00,1.57572,1.57612,1.57572,1.57612,310900001.0
2006-08-30 11:53:00,1.57607,1.5762,1.57593,1.57605,319900004.0
2006-08-30 11:54:00,1.5761,1.57631,1.57605,1.57605,234300006.0
2006-08-30 11:55:00,1.57588,1.57614,1.57588,1.57602,279500000.0
2006-08-30 11:56:00,1.57589,1.57589,1.57562,1.57575,305100001.0
2006-08-30 11:57:00,1.57574,1.5759,1.57566,1.57578,468900007.0
2006-08-30 11:58:00,1.57587,1.57594,1.57574,1.5759,316700003.0
2006-08-30 11:59:00,1.57583,1.57598,1.57581,1.57598,324700000.0
2006-08-30 12:00:00,1.57598,1.57616,1.57587,1.57591,319800006.0
2006-08-30 12:01:00,1.57595,1.57618,1.57578,1.57587,264400001.0
2006-08-30 12:02:00,1.5758,1.57599,1.57571,1.57588,407299999.0
2006-08-30 12:03:00,1.57574,1.57585,1.57565,1.57578,334100000.0
2006-08-30 12:04:00,1.57574,1.57588,1.57562,1.57569,237599997.0
2006-08-30 12:05:00,1.57583,1.57593,1.5756,1.5757,192900005.0
2006-08-30 12:06:00,1.57579,1.57587,1.57564,1.57585,381599999.0
2006-08-30 12:07:00,1.57586,1.57608,1.57582,1.57595,365899998.0
2006-08-30 12:08:00,1.57602,1.57615,1.57594,1.57606,474899997.0
2006-08-30 12:09:00,1.57603,1.57603,1.57591,1.57593,60600000.0
2006-08-30 12:10:00,1.57578,1.57586,1.57559,1.57577,146999999.0
2006-08-30 12:11:00,1.57584,1.57594,1.57567,1.57582,474000006.0
2006-08-30 12:12:00,1.57594,1.57626,1.57594,1.57618,411399997.0
2006-08-30 12:13:00,1.57613,1.57629,1.57606,1.57621,373799992.0
2006-08-30 12:14:00,1.57627,1.57633,1.57598,1.57604,345100001.0
2006-08-30 12:15:00,1.57605,1.57621,1.57592,1.57621,354699997.0
2006-08-30 12:16:00,1.57602,1.57626,1.57602,1.57625,288500003.0
2006-08-30 12:17:00,1.57634,1.57645,1.57624,1.57641,286600001.0
2006-08-30 12:18:00,1.57639,1.57668,1.57635,1.5764,374800004.0
2006-08-30 12:19:00,1.57611,1.57647,1.57611,1.57631,272799998.0
2006-08-30 12:20:00,1.57651,1.57651,1.57629,1.57643,285400002.0
2006-08-30 12:21:00,1.57637,1.57648,1.57625,1.57633,353700001.0
2006-08-30 12:22:00,1.57628,1.5766,1.57614,1.57648,303499997.0
2006-08-30 12:23:00,1.57648,1.5766,1.57626,1.57643,370699998.0
2006-08-30 12:24:00,1.57636,1.57647,1.57635,1.57645,258300000.0
2006-08-30 12:25:00,1.57651,1.57654,1.57626,1.57632,461600001.0
2006-08-30 12:26:00,1.57638,1.57656,1.57635,1.57653,267699999.0
2006-08-30 12:27:00,1.57641,1.57654,1.57632,1.57654,341799995.0
2006-08-30 12:28:00,1.57636,1.57674,1.57636,1.57664,247899998.0
2006-08-30 12:29:00,1.57648,1.57683,1.57648,1.57664,464900002.0
2006-08-30 12:30:00,1.57664,1.57693,1.57664,1.57689,343300003.0
2006-08-30 12:31:00,1.57675,1.57687,1.57656,1.57678,225100002.0
2006-08-30 12:32:00,1.57677,1.57677,1.5765,1.57657,486500006.0
2006-08-30 12:33:00,1.57669,1.57679,1.57656,1.57671,407299997.0
2006-08-30 12:34:00,1.57665,1.57681,1.57661,1.57681,142899998.0
2006-08-30 12:35:00,1.57666,1.57683,1.57653,1.57653,404600004.0
2006-08-30 12:36:00,1.57672,1.57673,1.57652,1.5766,197599999.0
2006-08-30 12:37:00,1.5765,1.57671,1.57648,1.57663,182600003.0
2006-08-30 12:38:00,1.57663,1.57677,1.5766,1.57672,399600003.0
2006-08-30 12:39:00,1.57661,1.57676,1.57653,1.57661,254800000.0
2006-08-30 12:40:00,1.57678,1.5768,1.57651,1.57662,284700001.0
2006-08-30 12:41:00,1.57682,1.57687,1.57662,1.57665,285200001.0
2006-08-30 12:42:00,1.57667,1.57682,1.57666,1.57678,125100000.0
2006-08-30 12:43:00,1.5768,1.57683,1.57663,1.57668,241900003.0
2006-08-30 12:44:00,1.57674,1.57679,1.57651,1.57679,279900000.0
2006-08-30 12:45:00,1.57661,1.57674,1.57654,1.57671,270500002.0
2006-08-30 12:46:00,1.5767,1.5768,1.57654,1.57663,219900003.0
2006-08-30 12:47:00,1.57641,1.57656,1.57635,1.57655,193000001.0
2006-08-30 12:48:00,1.57639,1.57658,1.57639,1.57652,167300000.0
2006-08-30 12:49:00,1.57641,1.57657,1.57624,1.57657,226699999.0
2006-08-30 12:50:00,1.57653,1.5766,1.57626,1.57626,271499998.0
2006-08-30 12:51:00,1.57648,1.5765,1.57619,1.5764,249299999.0
2006-08-30 12:52:00,1.576,1.57644,1.576,1.57637,446900000.0
2006-08-30 12:53:00,1.57636,1.57638,1.57611,1.57632,318800002.0
2006-08-30 12:54:00,1.57625,1.57642,1.57625,1.57635,304999999.0
2006-08-30 12:55:00,1.57638,1.57638,1.57621,1.57627,46999999.0
2006-08-30 12:56:00,1.57619,1.57645,1.57619,1.57637,288400002.0
2006-08-30 12:57:00,1.57626,1.57645,1.57626,1.57645,388600002.0
2006-08-30 12:58:00,1.5764,1.57652,1.57631,1.57633,289900002.0
2006-08-30 12:59:00,1.5763,1.57659,1.5763,1.57649,200600002.0
2006-08-30 13:00:00,1.57645,1.57653,1.57632,1.57636,342400000.0
2006-08-30 13:01:00,1.57643,1.57643,1.57623,1.57631,202100004.0
2006-08-30 13:02:00,1.57649,1.57667,1.57643,1.57643,252900001.0
2006-08-30 13:03:00,1.57665,1.57679,1.5766,1.57677,169699997.0
2006-08-30 13:04:00,1.57652,1.5769,1.57652,1.57684,338600004.0
2006-08-30 13:05:00,1.57683,1.57693,1.57673,1.57681,132600000.0
2006-08-30 13:06:00,1.57676,1.57698,1.57676,1.57692,344200000.0
2006-08-30 13:07:00,1.5769,1.57696,1.5766,1.5766,374000003.0
2006-08-30 13:08:00,1.57663,1.57679,1.57655,1.57678,333200001.0
2006-08-30 13:09:00,1.5768,1.57686,1.57675,1.57684,132800002.0
2006-08-30 13:10:00,1.57684,1.57695,1.57669,1.57682,231699998.0
2006-08-30 13:11:00,1.57696,1.57716,1.57683,1.57715,298000000.0
2006-08-30 13:12:00,1.57704,1.57705,1.57681,1.57691,253700005.0
2006-08-30 13:13:00,1.57694,1.57707,1.57686,1.57701,172399999.0
2006-08-30 13:14:00,1.57686,1.57712,1.57686,1.5771,244500002.0
2006-08-30 13:15:00,1.5771,1.5772,1.57703,1.57711,322300005.0
2006-08-30 13:16:00,1.57706,1.57725,1.57704,1.57718,254800004.0
2006-08-30 13:17:00,1.57718,1.57726,1.57708,1.5771,214199999.0
2006-08-30 13:18:00,1.57723,1.57739,1.57704,1.57704,448300004.0
2006-08-30 13:19:00,1.57723,1.57723,1.57702,1.57702,231899997.0
2006-08-30 13:20:00,1.5772,1.57726,1.57711,1.57713,345000005.0
2006-08-30 13:21:00,1.57719,1.57727,1.57704,1.57712,162400001.0
2006-08-30 13:22:00,1.57708,1.57715,1.57699,1.5771,253900002.0
2006-08-30 13:23:00,1.57713,1.57717,1.57689,1.57689,326699999.0
2006-08-30 13:24:00,1.57687,1.57713,1.57687,1.57711,192999999.0
2006-08-30 13:25:00,1.57698,1.57707,1.57666,1.57687,481700000.0
2006-08-30 13:26:00,1.57698,1.57701,1.57671,1.57671,245900004.0
2006-08-30 13:27:00,1.57698,1.57713,1.57688,1.57692,293400000.0
2006-08-30 13:28:00,1.57684,1.57715,1.57684,1.57715,287100001.0
2006-08-30 13:29:00,1.5769,1.57713,1.5769,1.57712,321899996.0
2006-08-30 13:30:00,1.57709,1.57714,1.57696,1.57702,228000002.0
2006-08-30 13:31:00,1.57698,1.57708,1.5769,1.57703,280099998.0
2006-08-30 13:32:00,1.57694,1.57707,1.57693,1.57704,196400002.0
2006-08-30 13:33:00,1.577,1.57708,1.57688,1.57705,166500000.0
2006-08-30 13:34:00,1.57708,1.57708,1.57683,1.57689,66100000.0
2006-08-30 13:35:00,1.57701,1.57709,1.57687,1.57688,360800003.0
2006-08-30 13:36:00,1.57715,1.57715,1.5769,1.57704,179300002.0
2006-08-30 13:37:00,1.577,1.57715,1.577,1.57702,159200000.0
2006-08-30 13:38:00,1.57704,1.57715,1.57703,1.57715,225799997.0
2006-08-30 13:39:00,1.57716,1.57716,1.5769,1.57715,249300005.0
2006-08-30 13:40:00,1.5771,1.57712,1.57689,1.57703,324400002.0
2006-08-30 13:41:00,1.57705,1.57705,1.57678,1.57678,90300000.0
2006-08-30 13:42:00,1.57691,1.57708,1.5769,1.57704,241099999.0
2006-08-30 13:43:00,1.577,1.57708,1.57685,1.57697,175800001.0
2006-08-30 13:44:00,1.57702,1.57702,1.57681,1.5769,258199998.0
2006-08-30 13:45:00,1.57697,1.577,1.57685,1.57689,34900000.0
2006-08-30 13:46:00,1.57705,1.57705,1.57686,1.57694,227299999.0
2006-08-30 13:47:00,1.577,1.57705,1.57675,1.57675,299099999.0
2006-08-30 13:48:00,1.57694,1.5771,1.57679,1.57705,264199999.0
2006-08-30 13:49:00,1.577,1.57712,1.57697,1.57703,264400002.0
2006-08-30 13:50:00,1.57689,1.57707,1.57684,1.577,379100000.0
2006-08-30 13:51:00,1.57686,1.57712,1.57686,1.57704,196400002.0
2006-08-30 13:52:00,1.57706,1.57708,1.57693,1.57693,311600000.0
2006-08-30 13:53:00,1.57702,1.57702,1.57677,1.57677,176500002.0
2006-08-30 13:54:00,1.57698,1.57699,1.57679,1.57691,200500001.0
2006-08-30 13:55:00,1.57686,1.57695,1.57673,1.5769,337099997.0
2006-08-30 13:56:00,1.57686,1.57695,1.57672,1.57695,287600004.0
2006-08-30 13:57:00,1.57688,1.57694,1.57676,1.57676,342699997.0
2006-08-30 13:58:00,1.57674,1.57682,1.57654,1.57654,238600001.0
2006-08-30 13:59:00,1.57653,1.57665,1.57641,1.57651,413699999.0
2006-08-30 14:00:00,1.57656,1.5767,1.5765,1.57654,507499997.0
2006-08-30 14:01:00,1.57662,1.57674,1.57645,1.57658,319499998.0
2006-08-30 14:02:00,1.57665,1.57671,1.57658,1.57665,591700004.0
2006-08-30 14:03:00,1.57647,1.57671,1.57624,1.57652,258000000.0
2006-08-30 14:04:00,1.57664,1.57664,1.57643,1.57649,303299996.0
2006-08-30 14:05:00,1.57651,1.57664,1.57635,1.57655,314400000.0
2006-08-30 14:06:00,1.57653,1.57653,1.57627,1.57641,227100002.0
2006-08-30 14:07:00,1.57638,1.57653,1.57633,1.57651,200600002.0
2006-08-30 14:08:00,1.5765,1.57657,1.57634,1.57634,276399998.0
2006-08-30 14:09:00,1.57638,1.57656,1.57637,1.57653,197800000.0
2006-08-30 14:10:00,1.57644,1.57655,1.57638,1.5765,276599999.0
2006-08-30 14:11:00,1.57646,1.57663,1.57645,1.57655,272400000.0
2006-08-30 14:12:00,1.57646,1.57672,1.57646,1.57665,382699998.0
2006-08-30 14:13:00,1.57657,1.57666,1.57631,1.57661,245700000.0
2006-08-30 14:14:00,1.57665,1.57665,1.57632,1.57636,372699999.0
2006-08-30 14:15:00,1.57628,1.57657,1.57628,1.57633,289099999.0
2006-08-30 14:16:00,1.57619,1.57651,1.57619,1.5763,504199994.0
2006-08-30 14:17:00,1.57624,1.57637,1.57614,1.5763,212499998.0
2006-08-30 14:18:00,1.57629,1.57636,1.57614,1.57621,214699999.0
2006-08-30 14:19:00,1.57638,1.57639,1.57623,1.57624,293199999.0
2006-08-30 14:20:00,1.57631,1.57637,1.57609,1.57631,551299997.0
2006-08-30 14:21:00,1.57625,1.57642,1.57611,1.57616,262400003.0
2006-08-30 14:22:00,1.5763,1.57638,1.57615,1.5762,347499996.0
2006-08-30 14:23:00,1.57631,1.57645,1.57626,1.57638,196500001.0
2006-08-30 14:24:00,1.57638,1.57647,1.57626,1.57626,333000001.0
2006-08-30 14:25:00,1.57652,1.57658,1.57649,1.57651,52000001.0
2006-08-30 14:26:00,1.57638,1.57653,1.57627,1.5765,205400000.0
2006-08-30 14:27:00,1.57635,1.57646,1.57611,1.57645,389000002.0
2006-08-30 14:28:00,1.57614,1.57642,1.57614,1.57636,260299994.0
2006-08-30 14:29:00,1.57632,1.57636,1.57609,1.57629,327100002.0
2006-08-30 14:30:00,1.57623,1.57649,1.57616,1.57637,305500003.0
2006-08-30 14:31:00,1.57625,1.57649,1.57625,1.57648,280900005.0
2006-08-30 14:32:00,1.57652,1.57663,1.57629,1.57657,414600003.0
2006-08-30 14:33:00,1.57655,1.5767,1.57648,1.57656,344600000.0
2006-08-30 14:34:00,1.57656,1.57665,1.57642,1.57659,461000006.0
2006-08-30 14:35:00,1.5767,1.57695,1.5766,1.5766,498200001.0
2006-08-30 14:36:00,1.57666,1.57682,1.57664,1.57682,189400001.0
2006-08-30 14:37:00,1.57682,1.57682,1.57658,1.57658,249200003.0
2006-08-30 14:38:00,1.57672,1.57673,1.5765,1.57659,289699999.0
2006-08-30 14:39:00,1.57649,1.57657,1.57638,1.57648,368199999.0
2006-08-30 14:40:00,1.57667,1.57691,1.57661,1.57671,243799997.0
2006-08-30 14:41:00,1.57677,1.57688,1.57666,1.57681,440900000.0
2006-08-30 14:42:00,1.5768,1.57686,1.57657,1.57676,614000005.0
2006-08-30 14:43:00,1.57666,1.57687,1.57659,1.57687,350400002.0
2006-08-30 14:44:00,1.5767,1.57682,1.57661,1.57675,165900000.0
2006-08-30 14:45:00,1.57675,1.57675,1.57651,1.5767,232999997.0
2006-08-30 14:46:00,1.57652,1.57667,1.57646,1.5766,239600003.0
2006-08-30 14:47:00,1.5766,1.57669,1.57648,1.57661,203700001.0
2006-08-30 14:48:00,1.57653,1.57668,1.57644,1.57668,272400000.0
2006-08-30 14:49:00,1.5764,1.57666,1.5764,1.57649,223900005.0
2006-08-30 14:50:00,1.57651,1.57668,1.5764,1.57668,280499998.0
2006-08-30 14:51:00,1.57657,1.57674,1.57647,1.57672,330399996.0
2006-08-30 14:52:00,1.57677,1.57681,1.57658,1.57672,241900000.0
2006-08-30 14:53:00,1.57672,1.57688,1.57661,1.57675,291300001.0
2006-08-30 14:54:00,1.57665,1.57676,1.57658,1.57676,275299999.0
2006-08-30 14:55:00,1.57652,1.57675,1.57652,1.57668,254800000.0
2006-08-30 14:56:00,1.57668,1.57674,1.57652,1.57665,311500000.0
2006-08-30 14:57:00,1.57657,1.57673,1.57657,1.57669,325700005.0
2006-08-30 14:58:00,1.57668,1.57676,1.57654,1.57654,142899997.0
2006-08-30 14:59:00,1.57648,1.57665,1.57641,1.5766,362100001.0
2006-08-30 15:00:00,1.57665,1.57676,1.57661,1.57671,197300002.0
2006-08-30 15:01:00,1.57662,1.57672,1.57641,1.57659,283700001.0
2006-08-30 15:02:00,1.57668,1.5768,1.57658,1.57675,348599999.0
2006-08-30 15:03:00,1.57669,1.57672,1.57654,1.57654,257900002.0
2006-08-30 15:04:00,1.57656,1.57656,1.57633,1.57639,281500005.0
2006-08-30 15:05:00,1.57641,1.57645,1.57607,1.5763,233400001.0
2006-08-30 15:06:00,1.57626,1.57665,1.57626,1.57653,343300002.0
2006-08-30 15:07:00,1.57646,1.57661,1.57635,1.57645,240100005.0
2006-08-30 15:08:00,1.57658,1.57658,1.57623,1.57623,137400000.0
2006-08-30 15:09:00,1.57653,1.57657,1.57633,1.57639,399300001.0
2006-08-30 15:10:00,1.57657,1.57657,1.5762,1.5765,449899997.0
2006-08-30 15:11:00,1.5765,1.57657,1.57627,1.57627,292200001.0
2006-08-30 15:12:00,1.57649,1.57661,1.57636,1.57654,421099998.0
2006-08-30 15:13:00,1.57654,1.57662,1.57628,1.57628,246100002.0
2006-08-30 15:14:00,1.57645,1.57657,1.57633,1.57657,239700001.0
2006-08-30 15:15:00,1.57642,1.57646,1.57625,1.57625,569900002.0
2006-08-30 15:16:00,1.57634,1.5765,1.57634,1.57635,58900000.0
2006-08-30 15:17:00,1.57625,1.57636,1.57606,1.57619,297100001.0
2006-08-30 15:18:00,1.57617,1.57627,1.57598,1.57625,156700000.0
2006-08-30 15:19:00,1.57624,1.57625,1.57604,1.57613,269999998.0
2006-08-30 15:20:00,1.57625,1.57633,1.5761,1.57626,344999997.0
2006-08-30 15:21:00,1.57621,1.57652,1.57621,1.57642,275000004.0
2006-08-30 15:22:00,1.57644,1.57644,1.57627,1.57627,93500000.0
2006-08-30 15:23:00,1.57643,1.57649,1.57614,1.57614,189099999.0
2006-08-30 15:24:00,1.57642,1.57645,1.57627,1.57627,160500003.0
2006-08-30 15:25:00,1.57625,1.57633,1.5761,1.57632,423200005.0
2006-08-30 15:26:00,1.5763,1.57647,1.57627,1.57627,198000004.0
2006-08-30 15:27:00,1.57634,1.5764,1.57623,1.57636,248500000.0
2006-08-30 15:28:00,1.57614,1.57639,1.57614,1.57632,197700001.0
2006-08-30 15:29:00,1.57638,1.57648,1.57618,1.5762,484400008.0
2006-08-30 15:30:00,1.57616,1.57636,1.57607,1.57619,235800002.0
2006-08-30 15:31:00,1.57627,1.57635,1.57616,1.57616,339500005.0
2006-08-30 15:32:00,1.57619,1.57642,1.57615,1.57633,299300003.0
2006-08-30 15:33:00,1.57639,1.57647,1.57627,1.57643,310700000.0
2006-08-30 15:34:00,1.57634,1.57643,1.57613,1.57627,343399999.0
2006-08-30 15:35:00,1.57629,1.57637,1.57614,1.57625,288400000.0
2006-08-30 15:36:00,1.57606,1.5763,1.57606,1.57628,213099996.0
2006-08-30 15:37:00,1.57626,1.57628,1.57601,1.57601,225500000.0
2006-08-30 15:38:00,1.57621,1.57633,1.57608,1.57608,306900004.0
2006-08-30 15:39:00,1.57626,1.57631,1.57614,1.57628,144099999.0
2006-08-30 15:40:00,1.57632,1.57641,1.57618,1.57618,224000001.0
2006-08-30 15:41:00,1.57629,1.5764,1.5762,1.57623,230099995.0
2006-08-30 15:42:00,1.57619,1.57619,1.57604,1.57605,75100000.0
2006-08-30 15:43:00,1.57606,1.57623,1.57606,1.57623,142400002.0
2006-08-30 15:44:00,1.57622,1.57622,1.57607,1.57607,198200002.0
2006-08-30 15:45:00,1.57615,1.57624,1.57596,1.57596,205699997.0
2006-08-30 15:46:00,1.57608,1.57621,1.57592,1.57602,258600002.0
2006-08-30 15:47:00,1.57618,1.57624,1.57604,1.57606,252900002.0
2006-08-30 15:48:00,1.57603,1.57619,1.57596,1.57612,337900002.0
2006-08-30 15:49:00,1.57591,1.57619,1.57591,1.57619,296900000.0
2006-08-30 15:50:00,1.57601,1.57613,1.57592,1.57613,378200005.0
2006-08-30 15:51:00,1.576,1.57611,1.57584,1.57597,304400005.0
2006-08-30 15:52:00,1.57589,1.576,1.57584,1.57584,204300002.0
2006-08-30 15:53:00,1.57597,1.57599,1.57581,1.57594,366000001.0
2006-08-30 15:54:00,1.57608,1.57614,1.57599,1.57608,218600001.0
2006-08-30 15:55:00,1.57592,1.57603,1.57582,1.576,294600002.0
2006-08-30 15:56:00,1.57586,1.57607,1.57583,1.57607,375399996.0
2006-08-30 15:57:00,1.57591,1.57617,1.57591,1.57617,301799999.0
2006-08-30 15:58:00,1.5761,1.57629,1.57607,1.5762,409200010.0
2006-08-30 15:59:00,1.5763,1.5763,1.57607,1.57616,254100002.0
2006-08-30 16:00:00,1.57617,1.57627,1.57591,1.57604,366700002.0
2006-08-30 16:01:00,1.5758,1.57614,1.5758,1.57604,307600003.0
2006-08-30 16:02:00,1.57603,1.57603,1.57582,1.57599,376600000.0
2006-08-30 16:03:00,1.57589,1.57623,1.57581,1.57623,463400001.0
2006-08-30 16:04:00,1.57601,1.57619,1.57601,1.57608,122799999.0
2006-08-30 16:05:00,1.57611,1.5762,1.57599,1.57618,242799999.0
2006-08-30 16:06:00,1.57616,1.57626,1.57603,1.5762,276000003.0
2006-08-30 16:07:00,1.5762,1.57625,1.57602,1.57612,226499999.0
2006-08-30 16:08:00,1.5761,1.57625,1.5761,1.57625,93600000.0
2006-08-30 16:09:00,1.57623,1.57623,1.57598,1.57617,265900002.0
2006-08-30 16:10:00,1.57622,1.57629,1.57603,1.57626,300799998.0
2006-08-30 16:11:00,1.57625,1.57631,1.57609,1.57625,156000000.0
2006-08-30 16:12:00,1.57625,1.57628,1.57612,1.57615,226100001.0
2006-08-30 16:13:00,1.57595,1.57651,1.57595,1.57642,226800001.0
2006-08-30 16:14:00,1.57626,1.57652,1.57612,1.57652,526800001.0
2006-08-30 16:15:00,1.57614,1.57655,1.57614,1.57644,300800000.0
2006-08-30 16:16:00,1.57631,1.57654,1.5763,1.57642,514000002.0
2006-08-30 16:17:00,1.57626,1.57641,1.5762,1.57641,112300000.0
2006-08-30 16:18:00,1.57638,1.57645,1.57627,1.57645,246099999.0
2006-08-30 16:19:00,1.57629,1.5764,1.57617,1.57631,324600003.0
2006-08-30 16:20:00,1.57616,1.57628,1.57612,1.57613,127099998.0
2006-08-30 16:21:00,1.57617,1.57625,1.57609,1.57618,58300000.0
2006-08-30 16:22:00,1.57604,1.57618,1.57604,1.57616,208300003.0
2006-08-30 16:23:00,1.57611,1.57611,1.57592,1.57603,152600002.0
2006-08-30 16:24:00,1.57584,1.57613,1.57584,1.57603,352000002.0
2006-08-30 16:25:00,1.57606,1.57607,1.57593,1.57597,290600003.0
2006-08-30 16:26:00,1.57596,1.57601,1.57564,1.57589,395399999.0
2006-08-30 16:27:00,1.57591,1.57604,1.57578,1.57582,389499995.0
2006-08-30 16:28:00,1.57583,1.57594,1.57567,1.57577,205199999.0
2006-08-30 16:29:00,1.5759,1.5759,1.57573,1.57583,218599999.0
2006-08-30 16:30:00,1.57553,1.576,1.57553,1.576,214100002.0
2006-08-30 16:31:00,1.57582,1.57598,1.57573,1.57593,241999999.0
2006-08-30 16:32:00,1.57577,1.57596,1.57577,1.5759,296900004.0
2006-08-30 16:33:00,1.57578,1.57596,1.57577,1.57582,172400002.0
2006-08-30 16:34:00,1.57585,1.57602,1.57585,1.57602,51999999.0
2006-08-30 16:35:00,1.57606,1.57606,1.57587,1.576,338300005.0
2006-08-30 16:36:00,1.57584,1.576,1.57584,1.57598,84799999.0
2006-08-30 16:37:00,1.57592,1.57602,1.5758,1.5758,380600000.0
2006-08-30 16:38:00,1.57598,1.57603,1.57583,1.57592,521699998.0
2006-08-30 16:39:00,1.57587,1.57601,1.57587,1.57601,75200000.0
2006-08-30 16:40:00,1.57596,1.57601,1.57587,1.57587,250200001.0
2006-08-30 16:41:00,1.576,1.57602,1.57579,1.57579,223600003.0
2006-08-30 16:42:00,1.57587,1.57605,1.57568,1.57589,580300002.0
2006-08-30 16:43:00,1.57594,1.57608,1.5757,1.57572,296800000.0
2006-08-30 16:44:00,1.57601,1.5761,1.5759,1.57607,342600000.0
2006-08-30 16:45:00,1.57592,1.57605,1.57584,1.576,228200001.0
2006-08-30 16:46:00,1.57605,1.57605,1.57585,1.57598,275299996.0
2006-08-30 16:47:00,1.57586,1.57605,1.57582,1.57605,284599997.0
2006-08-30 16:48:00,1.57603,1.57612,1.57588,1.57589,253700000.0
2006-08-30 16:49:00,1.57609,1.57613,1.5759,1.57613,208400000.0
2006-08-30 16:50:00,1.57609,1.57614,1.57581,1.57601,179499998.0
2006-08-30 16:51:00,1.57609,1.57615,1.57583,1.57583,320099998.0
2006-08-30 16:52:00,1.57606,1.57622,1.57606,1.57621,145799999.0
2006-08-30 16:53:00,1.57611,1.57611,1.57598,1.57598,143600000.0
2006-08-30 16:54:00,1.57597,1.57612,1.57579,1.57589,237499999.0
2006-08-30 16:55:00,1.57612,1.57618,1.57597,1.57609,465600002.0
2006-08-30 16:56:00,1.57596,1.57618,1.57596,1.57602,277999998.0
2006-08-30 16:57:00,1.57616,1.57621,1.57597,1.5761,396000004.0
2006-08-30 16:58:00,1.576,1.57614,1.57583,1.57589,241700002.0
2006-08-30 16:59:00,1.57616,1.57656,1.57606,1.57646,202200005.0
2006-08-30 17:00:00,1.57646,1.57659,1.5763,1.5765,286399999.0
2006-08-30 17:01:00,1.57648,1.57662,1.5763,1.57662,419700003.0
2006-08-30 17:02:00,1.57662,1.57664,1.57647,1.57647,324600001.0
2006-08-30 17:03:00,1.57648,1.57656,1.57622,1.57635,275900002.0
2006-08-30 17:04:00,1.57628,1.57647,1.57612,1.5763,453899996.0
2006-08-30 17:05:00,1.5763,1.57655,1.57623,1.57653,281899999.0
2006-08-30 17:06:00,1.57641,1.57662,1.57641,1.57656,257100004.0
2006-08-30 17:07:00,1.57655,1.57655,1.57635,1.57639,234099999.0
2006-08-30 17:08:00,1.57639,1.57661,1.57637,1.57655,361300000.0
2006-08-30 17:09:00,1.57646,1.57661,1.57637,1.57655,274800002.0
2006-08-30 17:10:00,1.5764,1.57657,1.57638,1.57653,175299998.0
2006-08-30 17:11:00,1.57656,1.57665,1.57644,1.57655,91899999.0
2006-08-30 17:12:00,1.5766,1.5767,1.57652,1.57662,321000002.0
2006-08-30 17:13:00,1.57664,1.57664,1.57639,1.5764,300299997.0
2006-08-30 17:14:00,1.57663,1.5767,1.57647,1.57654,333000000.0
2006-08-30 17:15:00,1.57653,1.57665,1.5764,1.57647,209499999.0
2006-08-30 17:16:00,1.57655,1.57665,1.57639,1.57652,422700004.0
2006-08-30 17:17:00,1.5766,1.57668,1.57647,1.57657,206899997.0
2006-08-30 17:18:00,1.57657,1.57657,1.57638,1.57641,240500003.0
2006-08-30 17:19:00,1.57667,1.57672,1.57653,1.57659,373499998.0
2006-08-30 17:20:00,1.57663,1.57671,1.57641,1.57648,241100000.0
2006-08-30 17:21:00,1.57641,1.57656,1.57634,1.57642,248300000.0
2006-08-30 17:22:00,1.57637,1.57655,1.57634,1.57655,196500001.0
2006-08-30 17:23:00,1.57639,1.57653,1.57635,1.57649,306700005.0
2006-08-30 17:24:00,1.57652,1.57665,1.5764,1.57655,279500001.0
2006-08-30 17:25:00,1.5765,1.57662,1.57638,1.5766,254899997.0
2006-08-30 17:26:00,1.5766,1.5766,1.57655,1.57655,39800000.0
2006-08-30 17:27:00,1.57652,1.57672,1.57652,1.57669,247899999.0
2006-08-30 17:28:00,1.57671,1.57671,1.57641,1.57656,456200007.0
2006-08-30 17:29:00,1.57649,1.5766,1.57646,1.5766,239099998.0
2006-08-30 17:30:00,1.57632,1.57655,1.57632,1.57655,250699995.0
2006-08-30 17:31:00,1.57654,1.57674,1.57647,1.5766,486099990.0
2006-08-30 17:32:00,1.57649,1.57675,1.57649,1.57675,305499998.0
2006-08-30 17:33:00,1.57675,1.57688,1.57669,1.57677,134900002.0
2006-08-30 17:34:00,1.57676,1.57681,1.5765,1.57657,336200001.0
2006-08-30 17:35:00,1.57648,1.57662,1.57638,1.57641,311400001.0
2006-08-30 17:36:00,1.57621,1.57652,1.57621,1.57641,364600002.0
2006-08-30 17:37:00,1.57625,1.57642,1.57625,1.5764,411600003.0
2006-08-30 17:38:00,1.5762,1.57642,1.5762,1.57627,239100003.0
2006-08-30 17:39:00,1.57634,1.57644,1.57616,1.57632,380899995.0
2006-08-30 17:40:00,1.57635,1.5765,1.5762,1.57638,262800002.0
2006-08-30 17:41:00,1.57643,1.57649,1.57628,1.57631,257400003.0
2006-08-30 17:42:00,1.57646,1.57646,1.57622,1.57626,121200000.0
2006-08-30 17:43:00,1.57621,1.57652,1.5762,1.57639,251800003.0
2006-08-30 17:44:00,1.57629,1.57652,1.57612,1.57645,260900001.0
2006-08-30 17:45:00,1.57632,1.57652,1.57632,1.5765,286500004.0
2006-08-30 17:46:00,1.5765,1.57655,1.57641,1.57649,101500000.0
2006-08-30 17:47:00,1.5764,1.57653,1.5764,1.57653,122400001.0
2006-08-30 17:48:00,1.57637,1.57648,1.5763,1.57635,186300003.0
2006-08-30 17:49:00,1.57626,1.57644,1.57619,1.57639,425499997.0
2006-08-30 17:50:00,1.57626,1.57643,1.57619,1.57643,254700002.0
2006-08-30 17:51:00,1.5764,1.57653,1.57631,1.57646,204500004.0
2006-08-30 17:52:00,1.57642,1.57652,1.57626,1.57652,168400001.0
2006-08-30 17:53:00,1.57643,1.5765,1.57623,1.57628,335700001.0
2006-08-30 17:54:00,1.57645,1.5765,1.57626,1.57632,308900001.0
2006-08-30 17:55:00,1.57645,1.57653,1.57626,1.57636,211000003.0
2006-08-30 17:56:00,1.57635,1.57636,1.57612,1.57612,113400000.0
2006-08-30 17:57:00,1.57622,1.57633,1.57622,1.57633,71799999.0
2006-08-30 17:58:00,1.57611,1.57642,1.57611,1.57634,163000003.0
2006-08-30 17:59:00,1.57622,1.5763,1.57607,1.57617,89400002.0
2006-08-30 18:00:00,1.57623,1.57635,1.5762,1.57635,220600003.0
2006-08-30 18:01:00,1.5764,1.5766,1.5764,1.5766,1575800000.0
2006-08-30 18:02:00,1.5765,1.5766,1.5764,1.5765,1575800000.0
2006-08-30 18:04:00,1.5764,1.5765,1.5764,1.5765,1575800000.0
2006-08-30 18:05:00,1.5766,1.5766,1.5765,1.5766,1575800000.0
2006-08-30 18:06:00,1.5765,1.5765,1.5765,1.5765,1575800000.0
2006-08-30 18:07:00,1.5766,1.5766,1.5765,1.5766,1575800000.0
2006-08-30 18:08:00,1.5767,1.5767,1.5766,1.5767,1575800000.0
2006-08-30 18:09:00,1.5764,1.57671,1.5764,1.57648,1575800000.0
2006-08-30 18:10:00,1.57662,1.57671,1.57648,1.57648,1955700017.0
2006-08-30 18:11:00,1.57657,1.57658,1.57629,1.57637,1742200006.0
2006-08-30 18:12:00,1.57648,1.57649,1.57631,1.57632,1972900011.0
2006-08-30 18:13:00,1.57636,1.57645,1.57618,1.57635,1504300008.0
2006-08-30 18:14:00,1.5765,1.5766,1.5765,1.5765,758800001.0
2006-08-30 18:15:00,1.57632,1.57664,1.5763,1.57658,758800001.0
2006-08-30 18:16:00,1.5767,1.5767,1.5766,1.5766,1992900010.0
2006-08-30 18:17:00,1.57664,1.57677,1.5765,1.57677,1992900010.0
2006-08-30 18:18:00,1.57668,1.57679,1.57648,1.57656,980100000.0
2006-08-30 18:19:00,1.5766,1.5767,1.5766,1.5767,2063700005.0
2006-08-30 18:20:00,1.57662,1.57671,1.57646,1.5766,2063700005.0
2006-08-30 18:21:00,1.57667,1.57671,1.57649,1.57649,635699998.0
2006-08-30 18:22:00,1.57662,1.57663,1.57645,1.57645,833199998.0
2006-08-30 18:23:00,1.5765,1.5766,1.5765,1.5765,1245200003.0
2006-08-30 18:24:00,1.5766,1.5766,1.5766,1.5766,1245200003.0
2006-08-30 18:25:00,1.5765,1.5767,1.5765,1.5765,1245200003.0
2006-08-30 18:26:00,1.5764,1.5764,1.5763,1.5763,1245200003.0
2006-08-30 18:27:00,1.57636,1.57646,1.57621,1.57629,1245200003.0
2006-08-30 18:28:00,1.5764,1.5765,1.5764,1.5765,1702099992.0
2006-08-30 18:29:00,1.57639,1.57645,1.57624,1.57625,1702099992.0
2006-08-30 18:30:00,1.57632,1.5764,1.5762,1.57625,1000200010.0
2006-08-30 18:31:00,1.57625,1.5764,1.5762,1.5764,1153699990.0
2006-08-30 18:32:00,1.5764,1.5764,1.57614,1.57615,1248000013.0
2006-08-30 18:33:00,1.5764,1.5766,1.5763,1.5763,1906099995.0
2006-08-30 18:34:00,1.5764,1.5765,1.5763,1.5763,1906099995.0
2006-08-30 18:35:00,1.57635,1.57642,1.57628,1.5764,1906099995.0
2006-08-30 18:36:00,1.57631,1.5764,1.57618,1.57635,1129599998.0
2006-08-30 18:37:00,1.5765,1.5765,1.5765,1.5765,1537600011.0
2006-08-30 18:38:00,1.57633,1.57653,1.57625,1.57645,1537600011.0
2006-08-30 18:39:00,1.57643,1.57667,1.57643,1.57667,2040000010.0
2006-08-30 18:40:00,1.5767,1.5767,1.5767,1.5767,1007299997.0
2006-08-30 18:41:00,1.57654,1.57657,1.57629,1.57642,1007299997.0
2006-08-30 18:42:00,1.57653,1.57654,1.57624,1.57634,1188599999.0
2006-08-30 18:43:00,1.57651,1.57653,1.57634,1.57638,597600006.0
2006-08-30 18:44:00,1.57634,1.57643,1.57606,1.57632,819500000.0
2006-08-30 18:45:00,1.57635,1.5764,1.57615,1.57625,546700000.0
2006-08-30 18:46:00,1.5763,1.57654,1.57623,1.57639,359300004.0
2006-08-30 18:47:00,1.57631,1.5765,1.57629,1.5765,347500005.0
2006-08-30 18:48:00,1.5765,1.57655,1.57633,1.57639,1294300006.0
2006-08-30 18:49:00,1.57649,1.57656,1.57636,1.5765,400400007.0
2006-08-30 18:50:00,1.57647,1.5765,1.57635,1.57636,686300008.0
2006-08-30 18:51:00,1.57648,1.57653,1.57627,1.57627,1417100009.0
2006-08-30 18:52:00,1.5764,1.5765,1.57625,1.57643,1173900009.0
2006-08-30 18:53:00,1.57648,1.57658,1.57629,1.5765,1368200006.0
2006-08-30 18:54:00,1.57646,1.57662,1.57643,1.57658,804500005.0
2006-08-30 18:55:00,1.57658,1.57663,1.57633,1.57643,1682400001.0
2006-08-30 18:56:00,1.57647,1.57657,1.57636,1.57651,889700005.0
2006-08-30 18:57:00,1.57648,1.5765,1.5763,1.57637,571400005.0
2006-08-30 18:58:00,1.5764,1.57648,1.57626,1.57627,1257600017.0
2006-08-30 18:59:00,1.5763,1.57646,1.5762,1.57638,1712899998.0
2006-08-30 19:00:00,1.57627,1.57645,1.57627,1.57635,418000000.0
2006-08-30 19:01:00,1.57644,1.57652,1.5763,1.57644,472000003.0
2006-08-30 19:02:00,1.57637,1.57652,1.57624,1.57636,888499998.0
2006-08-30 19:03:00,1.57649,1.57659,1.57637,1.57644,512600003.0
2006-08-30 19:04:00,1.57649,1.57659,1.57645,1.57655,233699998.0
2006-08-30 19:05:00,1.5765,1.57674,1.57596,1.57648,781100002.0
2006-08-30 19:06:00,1.57655,1.5766,1.57639,1.57641,1813000016.0
2006-08-30 19:07:00,1.57653,1.57656,1.5763,1.5763,927300005.0
2006-08-30 19:08:00,1.5765,1.57664,1.57642,1.57645,1858000006.0
2006-08-30 19:09:00,1.57655,1.57664,1.57639,1.57641,1276400003.0
2006-08-30 19:10:00,1.57655,1.57663,1.57641,1.57659,942800004.0
2006-08-30 19:11:00,1.57652,1.5766,1.57639,1.57649,1209699996.0
2006-08-30 19:12:00,1.57652,1.57659,1.57641,1.57645,895900007.0
2006-08-30 19:13:00,1.57643,1.57661,1.5764,1.57657,564900005.0
2006-08-30 19:14:00,1.57641,1.57657,1.57641,1.57647,279800000.0
2006-08-30 19:15:00,1.57635,1.57642,1.57622,1.57635,1087300004.0
2006-08-30 19:16:00,1.57626,1.57632,1.57611,1.57623,634999995.0
2006-08-30 19:17:00,1.57622,1.57632,1.57605,1.5762,1034699997.0
2006-08-30 19:18:00,1.57626,1.57626,1.57607,1.57607,704400005.0
2006-08-30 19:19:00,1.57618,1.57628,1.57606,1.57613,1058500008.0
2006-08-30 19:20:00,1.57612,1.57618,1.5759,1.57613,951599997.0
2006-08-30 19:21:00,1.57601,1.5762,1.576,1.57615,881000001.0
2006-08-30 19:22:00,1.57615,1.57615,1.57605,1.57605,115899999.0
2006-08-30 19:23:00,1.57605,1.57615,1.57595,1.5761,620999999.0
2006-08-30 19:24:00,1.57599,1.57619,1.57597,1.57619,557100001.0
2006-08-30 19:25:00,1.57615,1.5762,1.57599,1.57599,971900003.0
2006-08-30 19:26:00,1.57612,1.5762,1.57596,1.57615,805400001.0
2006-08-30 19:27:00,1.57615,1.5762,1.576,1.57602,1415800011.0
2006-08-30 19:28:00,1.57597,1.57614,1.57592,1.57604,503300001.0
2006-08-30 19:29:00,1.57603,1.5761,1.57582,1.57582,705500004.0
2006-08-30 19:30:00,1.5761,1.5762,1.576,1.5762,1193700003.0
2006-08-30 19:31:00,1.57615,1.57615,1.57588,1.57594,1193700003.0
2006-08-30 19:32:00,1.57599,1.57618,1.57599,1.57612,676200003.0
2006-08-30 19:33:00,1.57599,1.57617,1.57597,1.5761,730899994.0
2006-08-30 19:34:00,1.57615,1.57625,1.5759,1.57605,1806500004.0
2006-08-30 19:35:00,1.57603,1.57619,1.5759,1.57616,778900000.0
2006-08-30 19:36:00,1.57612,1.57621,1.57596,1.5761,646900003.0
2006-08-30 19:37:00,1.57605,1.5762,1.57605,1.5762,334600002.0
2006-08-30 19:38:00,1.57614,1.57623,1.57604,1.57614,631700003.0
2006-08-30 19:39:00,1.57618,1.57625,1.57596,1.57612,1416700006.0
2006-08-30 19:40:00,1.57617,1.57617,1.57595,1.57595,600999998.0
2006-08-30 19:41:00,1.57596,1.57608,1.57595,1.57605,346200003.0
2006-08-30 19:42:00,1.57612,1.57612,1.57592,1.57599,632200006.0
2006-08-30 19:43:00,1.57611,1.57611,1.57592,1.57592,534500001.0
2006-08-30 19:44:00,1.57596,1.57603,1.57579,1.5759,1190800014.0
2006-08-30 19:45:00,1.57588,1.57594,1.57572,1.57586,320300000.0
2006-08-30 19:46:00,1.57588,1.57595,1.5757,1.57585,817999994.0
2006-08-30 19:47:00,1.57574,1.57598,1.57574,1.57593,218099998.0
2006-08-30 19:48:00,1.57586,1.57595,1.57586,1.57595,627200004.0
2006-08-30 19:49:00,1.57595,1.57595,1.57575,1.57588,1271499989.0
2006-08-30 19:50:00,1.57587,1.57596,1.57576,1.57588,214199999.0
2006-08-30 19:51:00,1.5758,1.57593,1.5758,1.57593,454700004.0
2006-08-30 19:52:00,1.57595,1.57595,1.5758,1.57588,286399997.0
2006-08-30 19:53:00,1.57597,1.57601,1.57584,1.57584,646700000.0
2006-08-30 19:54:00,1.57581,1.57608,1.57551,1.57559,288299998.0
2006-08-30 19:55:00,1.57597,1.57605,1.57585,1.57598,559100002.0
2006-08-30 19:56:00,1.5759,1.57605,1.5758,1.576,1157800003.0
2006-08-30 19:57:00,1.57588,1.576,1.57579,1.57595,1504500011.0
2006-08-30 19:58:00,1.5758,1.57605,1.5758,1.57595,1492000002.0
2006-08-30 19:59:00,1.57583,1.57605,1.57582,1.576,1129699993.0
2006-08-30 20:00:00,1.57597,1.57605,1.57585,1.57598,652700003.0
2006-08-30 20:01:00,1.57588,1.576,1.57572,1.57592,614400002.0
2006-08-30 20:02:00,1.57582,1.57599,1.57581,1.57598,467300002.0
2006-08-30 20:03:00,1.57585,1.57603,1.57585,1.57603,263300000.0
2006-08-30 20:04:00,1.5759,1.576,1.57583,1.576,342000000.0
2006-08-30 20:05:00,1.57589,1.57602,1.57585,1.57602,368500001.0
2006-08-30 20:06:00,1.576,1.57605,1.57597,1.57602,428100004.0
2006-08-30 20:07:00,1.57593,1.576,1.57585,1.57595,126300000.0
2006-08-30 20:08:00,1.576,1.576,1.5758,1.57585,1586999999.0
2006-08-30 20:09:00,1.57585,1.576,1.57582,1.57595,397000001.0
2006-08-30 20:10:00,1.57586,1.57599,1.57581,1.57593,247300002.0
2006-08-30 20:11:00,1.57581,1.57595,1.5758,1.57595,875900006.0
2006-08-30 20:12:00,1.57576,1.57596,1.57576,1.57588,475300005.0
2006-08-30 20:13:00,1.57583,1.57592,1.57565,1.57574,1778900003.0
2006-08-30 20:14:00,1.57576,1.57593,1.57572,1.57587,514600007.0
2006-08-30 20:15:00,1.57576,1.57592,1.57575,1.5759,1248699994.0
2006-08-30 20:16:00,1.5759,1.57596,1.57579,1.5758,1760100006.0
2006-08-30 20:17:00,1.57595,1.57595,1.57577,1.57589,447700002.0
2006-08-30 20:18:00,1.5759,1.5759,1.57575,1.57575,469800006.0
2006-08-30 20:19:00,1.5759,1.5759,1.5759,1.5759,647899994.0
2006-08-30 20:21:00,1.57582,1.5759,1.57569,1.5759,647899994.0
2006-08-30 20:22:00,1.57585,1.57591,1.57577,1.57582,689399996.0
2006-08-30 20:23:00,1.57575,1.57588,1.57557,1.5757,1183200007.0
2006-08-30 20:24:00,1.5758,1.57591,1.57569,1.57585,621500000.0
2006-08-30 20:25:00,1.57575,1.57594,1.57569,1.57591,1000300008.0
2006-08-30 20:26:00,1.5759,1.57595,1.57586,1.57593,333000001.0
2006-08-30 20:27:00,1.57595,1.57595,1.57577,1.57589,309300003.0
2006-08-30 20:28:00,1.5758,1.5758,1.5758,1.5758,1431799994.0
2006-08-30 20:29:00,1.57577,1.57584,1.5755,1.57566,1431799994.0
2006-08-30 20:31:00,1.5759,1.5759,1.5758,1.5759,500500003.0
2006-08-30 20:32:00,1.576,1.576,1.576,1.576,500500003.0
2006-08-30 20:33:00,1.57591,1.57595,1.57563,1.57563,500500003.0
2006-08-30 20:34:00,1.57559,1.57585,1.57559,1.5758,415700004.0
2006-08-30 20:35:00,1.5758,1.57585,1.57563,1.57573,434299997.0
2006-08-30 20:36:00,1.5758,1.5759,1.57555,1.57579,529000000.0
2006-08-30 20:37:00,1.57582,1.57593,1.57565,1.5758,964999994.0
2006-08-30 20:38:00,1.5758,1.57585,1.57563,1.57565,1705000002.0
2006-08-30 20:39:00,1.57577,1.57585,1.57559,1.57564,1193400004.0
2006-08-30 20:40:00,1.5759,1.57595,1.5757,1.5757,1324599998.0
2006-08-30 20:41:00,1.57572,1.5759,1.57567,1.57573,360500000.0
2006-08-30 20:42:00,1.57585,1.5759,1.57561,1.57561,269199999.0
2006-08-30 20:43:00,1.57592,1.57609,1.57582,1.57582,899999996.0
2006-08-30 20:44:00,1.57593,1.576,1.57573,1.57573,1047900005.0
2006-08-30 20:45:00,1.57576,1.57595,1.57575,1.5759,962100000.0
2006-08-30 20:46:00,1.57595,1.57603,1.57574,1.576,236400000.0
2006-08-30 20:47:00,1.57598,1.57603,1.57573,1.57586,765300007.0
2006-08-30 20:48:00,1.5759,1.57603,1.57578,1.57585,1359700003.0
2006-08-30 20:49:00,1.57588,1.57588,1.5754,1.57572,842500004.0
2006-08-30 20:50:00,1.57595,1.57604,1.57585,1.57603,1747000000.0
2006-08-30 20:51:00,1.576,1.57602,1.57579,1.57581,310000000.0
2006-08-30 20:52:00,1.5756,1.57596,1.57532,1.57567,1291300001.0
2006-08-30 20:53:00,1.57582,1.57605,1.57581,1.5759,1797600004.0
2006-08-30 20:54:00,1.57587,1.57595,1.57576,1.5758,981900005.0
2006-08-30 20:55:00,1.5758,1.5759,1.5758,1.5759,557200002.0
2006-08-30 20:56:00,1.57578,1.57595,1.57565,1.5759,2133999999.0
2006-08-30 20:57:00,1.576,1.576,1.5759,1.5759,1377599997.0
2006-08-30 20:58:00,1.576,1.576,1.5759,1.5759,1377599997.0
2006-08-30 21:00:00,1.576,1.5761,1.5759,1.5761,1377599997.0
2006-08-30 21:01:00,1.576,1.5761,1.576,1.5761,1377599997.0
2006-08-30 21:02:00,1.57601,1.57608,1.57587,1.5759,1377599997.0
2006-08-30 21:03:00,1.5759,1.57608,1.57584,1.576,1624999994.0
2006-08-30 21:04:00,1.57583,1.57595,1.57571,1.57592,201099999.0
2006-08-30 21:05:00,1.57586,1.576,1.5757,1.57597,899499999.0
2006-08-30 21:06:00,1.57575,1.57611,1.57572,1.57594,564700006.0
2006-08-30 21:07:00,1.57609,1.57609,1.57593,1.57595,415900000.0
2006-08-30 21:08:00,1.57595,1.5761,1.57589,1.5761,354599997.0
2006-08-30 21:09:00,1.57588,1.57603,1.57581,1.57592,386800002.0
2006-08-30 21:10:00,1.5758,1.57606,1.57559,1.57603,870599997.0
2006-08-30 21:11:00,1.57599,1.57599,1.57581,1.57591,759400000.0
2006-08-30 21:12:00,1.57598,1.57598,1.57581,1.57591,331000003.0
2006-08-30 21:13:00,1.57595,1.57609,1.57587,1.57601,1038800008.0
2006-08-30 21:14:00,1.57608,1.57613,1.57588,1.57605,577700002.0
2006-08-30 21:15:00,1.57604,1.57613,1.57584,1.57599,609700006.0
2006-08-30 21:16:00,1.57579,1.57612,1.57579,1.57608,543600002.0
2006-08-30 21:17:00,1.57599,1.57614,1.5759,1.57605,1625100009.0
2006-08-30 21:18:00,1.57614,1.5762,1.57589,1.576,585300000.0
2006-08-30 21:19:00,1.57587,1.57603,1.57551,1.57561,707100000.0
2006-08-30 21:20:00,1.5759,1.5759,1.5758,1.5759,2050300008.0
2006-08-30 21:21:00,1.5758,1.5758,1.5758,1.5758,2050300008.0
2006-08-30 21:22:00,1.57548,1.57581,1.57543,1.57571,2050300008.0
2006-08-30 21:23:00,1.57567,1.57567,1.57521,1.57537,1518300003.0
2006-08-30 21:24:00,1.57572,1.57572,1.5755,1.57558,493500004.0
2006-08-30 21:25:00,1.57555,1.57578,1.57533,1.57561,1222100013.0
2006-08-30 21:26:00,1.57551,1.57565,1.5755,1.57561,619300000.0
2006-08-30 21:27:00,1.57566,1.57569,1.57554,1.57564,547200000.0
2006-08-30 21:28:00,1.5756,1.57564,1.57502,1.5754,677000001.0
2006-08-30 21:29:00,1.5756,1.57587,1.57559,1.57587,490800008.0
2006-08-30 21:30:00,1.57581,1.57581,1.5756,1.5756,438800001.0
2006-08-30 21:31:00,1.57555,1.57572,1.57549,1.57563,574400002.0
2006-08-30 21:32:00,1.57557,1.57572,1.57548,1.5756,2010399999.0
2006-08-30 21:33:00,1.57568,1.57583,1.57568,1.57569,147999999.0
2006-08-30 21:34:00,1.57566,1.57579,1.57558,1.57566,1393200003.0
2006-08-30 21:35:00,1.57564,1.57564,1.57547,1.57553,923400006.0
2006-08-30 21:36:00,1.5757,1.5757,1.57551,1.57555,235899993.0
2006-08-30 21:37:00,1.57553,1.57567,1.5755,1.57562,481700004.0
2006-08-30 21:38:00,1.57553,1.57571,1.57552,1.57564,294800002.0
2006-08-30 21:39:00,1.57556,1.57567,1.57554,1.57567,129899998.0
2006-08-30 21:40:00,1.57554,1.57587,1.57547,1.57557,391700004.0
2006-08-30 21:41:00,1.57548,1.57574,1.57546,1.57572,612900003.0
2006-08-30 21:42:00,1.57568,1.57581,1.57553,1.57553,588900007.0
2006-08-30 21:43:00,1.57563,1.57567,1.57544,1.57556,1180100000.0
2006-08-30 21:44:00,1.5757,1.57584,1.57566,1.57575,1236500007.0
2006-08-30 21:45:00,1.57569,1.57577,1.57541,1.57553,687199993.0
2006-08-30 21:46:00,1.57563,1.57572,1.57551,1.57553,1191599991.0
2006-08-30 21:47:00,1.57554,1.57575,1.57549,1.5756,1086300002.0
2006-08-30 21:48:00,1.57554,1.5757,1.57529,1.5756,354100003.0
2006-08-30 21:49:00,1.57562,1.57569,1.57548,1.57562,992000005.0
2006-08-30 21:50:00,1.5755,1.57562,1.57543,1.57561,237400000.0
2006-08-30 21:51:00,1.57556,1.5757,1.57547,1.57553,508599996.0
2006-08-30 21:52:00,1.57557,1.57567,1.57525,1.57538,1803999997.0
2006-08-30 21:53:00,1.57538,1.57544,1.57515,1.57529,497900005.0
2006-08-30 21:54:00,1.57541,1.57543,1.57529,1.57529,270200002.0
2006-08-30 21:55:00,1.57538,1.57538,1.57519,1.57519,464200001.0
2006-08-30 21:56:00,1.5753,1.57532,1.57512,1.57512,661500002.0
2006-08-30 21:57:00,1.57528,1.57534,1.57512,1.57526,411900000.0
2006-08-30 21:58:00,1.5753,1.57537,1.57513,1.57528,710299994.0
2006-08-30 21:59:00,1.57527,1.5754,1.57515,1.5752,1072500003.0
2006-08-30 22:00:00,1.5752,1.57537,1.57512,1.57533,611000001.0
2006-08-30 22:01:00,1.57529,1.57543,1.57529,1.57543,315200004.0
2006-08-30 22:02:00,1.5753,1.57548,1.57521,1.57535,1122500012.0
2006-08-30 22:03:00,1.57518,1.57545,1.57503,1.57545,489899999.0
2006-08-30 22:04:00,1.57543,1.57546,1.57513,1.57536,747700001.0
2006-08-30 22:05:00,1.57548,1.57551,1.5754,1.57545,461599999.0
2006-08-30 22:06:00,1.57547,1.57558,1.57531,1.57543,521799999.0
2006-08-30 22:07:00,1.57545,1.57545,1.57526,1.57526,141299999.0
2006-08-30 22:08:00,1.57544,1.57544,1.57525,1.57542,488399995.0
2006-08-30 22:09:00,1.57498,1.57552,1.5748,1.57519,346100001.0
2006-08-30 22:10:00,1.57537,1.57545,1.57523,1.57534,184900000.0
2006-08-30 22:11:00,1.57538,1.57545,1.5753,1.5754,157400000.0
2006-08-30 22:12:00,1.57543,1.57543,1.57525,1.57528,707199997.0
2006-08-30 22:13:00,1.57532,1.5754,1.57516,1.5752,289100002.0
2006-08-30 22:14:00,1.57541,1.57551,1.57532,1.57535,228299999.0
2006-08-30 22:15:00,1.57522,1.57547,1.57522,1.57537,810600002.0
2006-08-30 22:16:00,1.57517,1.57533,1.57515,1.57533,332100000.0
2006-08-30 22:17:00,1.57542,1.57542,1.57534,1.57535,105600003.0
2006-08-30 22:18:00,1.57512,1.57537,1.57512,1.57528,243600002.0
2006-08-30 22:19:00,1.57516,1.5754,1.57513,1.5754,377100006.0
2006-08-30 22:20:00,1.57517,1.57541,1.57516,1.57541,310499996.0
2006-08-30 22:21:00,1.5754,1.57542,1.57523,1.5753,221299999.0
2006-08-30 22:22:00,1.57556,1.57605,1.57494,1.57532,826599999.0
2006-08-30 22:23:00,1.57537,1.57545,1.57524,1.57534,257499998.0
2006-08-30 22:24:00,1.5752,1.5754,1.57516,1.57533,387900001.0
2006-08-30 22:25:00,1.57525,1.57538,1.57507,1.57527,417500001.0
2006-08-30 22:26:00,1.57531,1.57537,1.5751,1.57525,751100000.0
2006-08-30 22:27:00,1.57513,1.57538,1.57501,1.57524,289300006.0
2006-08-30 22:28:00,1.57515,1.5754,1.57515,1.57533,568699997.0
2006-08-30 22:29:00,1.57535,1.57541,1.57515,1.57525,703500002.0
2006-08-30 22:30:00,1.57536,1.57556,1.57523,1.5754,861200005.0
2006-08-30 22:31:00,1.57548,1.57555,1.57518,1.57536,220300001.0
2006-08-30 22:32:00,1.57534,1.57553,1.57525,1.5754,367399998.0
2006-08-30 22:33:00,1.57552,1.5759,1.5754,1.57578,138100000.0
2006-08-30 22:34:00,1.57591,1.57613,1.57585,1.57593,476799994.0
2006-08-30 22:35:00,1.57592,1.57602,1.57584,1.57588,166000002.0
2006-08-30 22:36:00,1.576,1.57605,1.57581,1.5759,660899999.0
2006-08-30 22:37:00,1.57584,1.57605,1.57579,1.576,433099996.0
2006-08-30 22:38:00,1.57575,1.57592,1.57557,1.57578,280499997.0
2006-08-30 22:39:00,1.57566,1.57572,1.57537,1.57555,668799998.0
2006-08-30 22:40:00,1.57575,1.5758,1.57549,1.5758,739100000.0
2006-08-30 22:41:00,1.57558,1.5758,1.57552,1.57578,774199999.0
2006-08-30 22:42:00,1.57536,1.57599,1.57526,1.57564,603200004.0
2006-08-30 22:43:00,1.57572,1.57652,1.57549,1.57591,1071099997.0
2006-08-30 22:44:00,1.57577,1.57578,1.57539,1.57564,281300001.0
2006-08-30 22:45:00,1.57582,1.57587,1.57556,1.57562,396499999.0
2006-08-30 22:46:00,1.57565,1.57582,1.57553,1.5757,213099998.0
2006-08-30 22:47:00,1.57583,1.57583,1.57565,1.57568,308899998.0
2006-08-30 22:48:00,1.57566,1.57583,1.57555,1.57576,394200005.0
2006-08-30 22:49:00,1.57582,1.5759,1.57561,1.57561,766999995.0
2006-08-30 22:50:00,1.57583,1.57599,1.57553,1.57553,294600003.0
2006-08-30 22:51:00,1.5757,1.57605,1.57556,1.57577,623099999.0
2006-08-30 22:52:00,1.57561,1.5758,1.57551,1.57569,447800002.0
2006-08-30 22:53:00,1.57575,1.5761,1.57546,1.57587,274400006.0
2006-08-30 22:54:00,1.57565,1.57565,1.57513,1.57513,456699997.0
2006-08-30 22:55:00,1.57532,1.57532,1.57502,1.57502,182999997.0
2006-08-30 22:56:00,1.57518,1.57518,1.57484,1.57484,211799999.0
2006-08-30 22:57:00,1.57489,1.57512,1.57479,1.5749,334699998.0
2006-08-30 22:58:00,1.5749,1.57515,1.57477,1.57494,385800003.0
2006-08-30 22:59:00,1.57497,1.57504,1.57438,1.57438,444500001.0
2006-08-30 23:00:00,1.57452,1.57502,1.57417,1.57443,447699999.0
2006-08-30 23:01:00,1.57461,1.57525,1.57459,1.57486,275799999.0
2006-08-30 23:02:00,1.57497,1.5752,1.57453,1.57484,442299999.0
2006-08-30 23:03:00,1.57522,1.57528,1.57458,1.57464,362799999.0
2006-08-30 23:04:00,1.57461,1.57523,1.57453,1.57482,156699999.0
2006-08-30 23:05:00,1.5748,1.57536,1.57467,1.57482,290600000.0
2006-08-30 23:06:00,1.57467,1.57509,1.57452,1.5749,317999997.0
2006-08-30 23:07:00,1.5744,1.57536,1.5744,1.57536,224299996.0
2006-08-30 23:08:00,1.5745,1.57561,1.57449,1.5753,311100002.0
2006-08-30 23:09:00,1.57524,1.57539,1.57481,1.57502,455799997.0
2006-08-30 23:10:00,1.57492,1.57519,1.57449,1.57519,405599996.0
2006-08-30 23:11:00,1.5747,1.57552,1.57466,1.57527,444099995.0
2006-08-30 23:12:00,1.57485,1.57504,1.57468,1.57491,296299998.0
2006-08-30 23:13:00,1.57525,1.57534,1.57462,1.57506,297200003.0
2006-08-30 23:14:00,1.575,1.57539,1.57498,1.57524,448599999.0
2006-08-30 23:15:00,1.57517,1.57522,1.57437,1.57455,500399998.0
2006-08-30 23:16:00,1.57488,1.57526,1.57477,1.57497,300100001.0
2006-08-30 23:17:00,1.57488,1.57535,1.57464,1.57516,377300001.0
2006-08-30 23:18:00,1.57463,1.5752,1.57448,1.57501,440200001.0
2006-08-30 23:19:00,1.5754,1.5754,1.57478,1.575,236699999.0
2006-08-30 23:20:00,1.57486,1.57522,1.5747,1.57498,302200001.0
2006-08-30 23:21:00,1.57522,1.57522,1.57469,1.57518,323500000.0
2006-08-30 23:22:00,1.57494,1.57506,1.57482,1.57485,386900002.0
2006-08-30 23:23:00,1.57496,1.57507,1.57485,1.57494,250199999.0
2006-08-30 23:24:00,1.57489,1.57502,1.57486,1.57495,106200001.0
2006-08-30 23:25:00,1.57503,1.57503,1.57484,1.57484,43600000.0
2006-08-30 23:26:00,1.57508,1.57508,1.57502,1.57502,27200000.0
2006-08-30 23:27:00,1.57503,1.57519,1.575,1.57516,258599999.0
2006-08-30 23:28:00,1.57508,1.57513,1.57492,1.57492,327599997.0
2006-08-30 23:29:00,1.57499,1.57504,1.57487,1.57495,350299998.0
2006-08-30 23:30:00,1.57504,1.57513,1.57487,1.57502,235499998.0
2006-08-30 23:31:00,1.57505,1.5751,1.57495,1.57503,266899999.0
2006-08-30 23:32:00,1.5751,1.57514,1.57482,1.57494,357600000.0
2006-08-30 23:33:00,1.57506,1.57523,1.57496,1.5751,229400002.0
2006-08-30 23:34:00,1.57521,1.57528,1.57511,1.5752,336300001.0
2006-08-30 23:35:00,1.57475,1.57531,1.5747,1.57529,415900001.0
2006-08-30 23:36:00,1.57467,1.57559,1.57459,1.57536,278000002.0
2006-08-30 23:37:00,1.57502,1.57516,1.57444,1.57444,292800003.0
2006-08-30 23:38:00,1.57519,1.57525,1.57494,1.5751,154300002.0
2006-08-30 23:39:00,1.57513,1.5752,1.57507,1.57515,125499998.0
2006-08-30 23:40:00,1.57511,1.57522,1.57503,1.5752,373899998.0
2006-08-30 23:41:00,1.5751,1.5752,1.57482,1.575,410800000.0
2006-08-30 23:42:00,1.57506,1.57523,1.57495,1.57508,238600001.0
2006-08-30 23:43:00,1.57518,1.57518,1.57506,1.57506,80700000.0
2006-08-30 23:44:00,1.57337,1.57501,1.57337,1.57501,256200000.0
2006-08-30 23:45:00,1.57517,1.57531,1.57503,1.57515,452100003.0
2006-08-30 23:46:00,1.57505,1.5752,1.57491,1.57491,375000001.0
2006-08-30 23:47:00,1.57532,1.57534,1.57485,1.57512,337600003.0
2006-08-30 23:48:00,1.57505,1.57515,1.575,1.57513,152799998.0
2006-08-30 23:49:00,1.57506,1.57537,1.57489,1.57499,311700005.0
2006-08-30 23:50:00,1.57508,1.57546,1.57486,1.57518,310400000.0
2006-08-30 23:51:00,1.57533,1.57541,1.57518,1.57518,122900002.0
2006-08-30 23:52:00,1.57483,1.57528,1.57466,1.57508,318600004.0
2006-08-30 23:53:00,1.57486,1.57514,1.57465,1.57465,306600002.0
2006-08-30 23:54:00,1.57501,1.57514,1.57481,1.57499,262100000.0
2006-08-30 23:55:00,1.57498,1.5751,1.57492,1.57505,71799999.0
2006-08-30 23:56:00,1.57497,1.57497,1.57454,1.57454,167000000.0
2006-08-30 23:57:00,1.57464,1.57504,1.57439,1.57454,414999999.0
2006-08-30 23:58:00,1.57509,1.57524,1.575,1.57524,143100003.0
2006-08-30 23:59:00,1.57512,1.57525,1.57512,1.57525,46800000.0
2006-08-31 00:00:00,1.57512,1.57519,1.57468,1.57498,369900000.0
2006-08-31 00:01:00,1.57518,1.5754,1.57463,1.57477,309700005.0
2006-08-31 00:02:00,1.57522,1.57545,1.57484,1.57492,261999996.0
2006-08-31 00:03:00,1.57517,1.57525,1.57517,1.57525,103099999.0
2006-08-31 00:04:00,1.57517,1.5752,1.57504,1.5751,183799999.0
2006-08-31 00:05:00,1.5751,1.57525,1.57505,1.57517,251200002.0
2006-08-31 00:06:00,1.57515,1.57515,1.575,1.575,49500000.0
2006-08-31 00:07:00,1.57502,1.57527,1.57496,1.57527,249600000.0
2006-08-31 00:08:00,1.57512,1.57527,1.57486,1.57497,383299994.0
2006-08-31 00:09:00,1.57523,1.5753,1.57507,1.57523,216900004.0
2006-08-31 00:10:00,1.57522,1.57532,1.57443,1.57473,269699999.0
2006-08-31 00:11:00,1.57496,1.57523,1.57478,1.57486,435500002.0
2006-08-31 00:12:00,1.57518,1.57525,1.57506,1.57515,84700001.0
2006-08-31 00:13:00,1.57515,1.57527,1.57509,1.5751,167599999.0
2006-08-31 00:14:00,1.57477,1.57516,1.57438,1.57483,355600001.0
2006-08-31 00:15:00,1.57498,1.57521,1.57473,1.57492,282000000.0
2006-08-31 00:16:00,1.57525,1.57525,1.57515,1.57515,52599999.0
2006-08-31 00:17:00,1.57602,1.57604,1.57472,1.57484,406000004.0
2006-08-31 00:18:00,1.57524,1.57535,1.5751,1.57527,352200002.0
2006-08-31 00:19:00,1.5752,1.57525,1.5752,1.57525,69400002.0
2006-08-31 00:20:00,1.57512,1.57528,1.575,1.57507,316199996.0
2006-08-31 00:21:00,1.5752,1.57525,1.575,1.575,194100002.0
2006-08-31 00:22:00,1.57515,1.57523,1.57502,1.57511,110199998.0
2006-08-31 00:23:00,1.57529,1.57529,1.57501,1.57501,236199997.0
2006-08-31 00:24:00,1.5751,1.57525,1.57495,1.57512,203800000.0
2006-08-31 00:25:00,1.57502,1.57526,1.57476,1.57476,391999998.0
2006-08-31 00:26:00,1.57515,1.57535,1.57484,1.57535,260500000.0
2006-08-31 00:27:00,1.5752,1.5752,1.5751,1.5751,62299999.0
2006-08-31 00:28:00,1.57522,1.57522,1.57499,1.57499,205200004.0
2006-08-31 00:29:00,1.57515,1.57515,1.57505,1.57505,88400000.0
2006-08-31 00:30:00,1.57513,1.5752,1.57498,1.57515,192100002.0
2006-08-31 00:31:00,1.57497,1.57575,1.57494,1.57525,348900002.0
2006-08-31 00:32:00,1.57475,1.57567,1.57472,1.57481,304200002.0
2006-08-31 00:33:00,1.57489,1.57534,1.57489,1.57504,188200001.0
2006-08-31 00:34:00,1.57508,1.57535,1.57495,1.57498,285199998.0
2006-08-31 00:35:00,1.57513,1.57517,1.57491,1.57513,355799998.0
2006-08-31 00:36:00,1.5752,1.5752,1.57515,1.57515,82699999.0
2006-08-31 00:37:00,1.5752,1.5752,1.57515,1.57515,55900002.0
2006-08-31 00:38:00,1.57518,1.57518,1.57511,1.57511,31900000.0
2006-08-31 00:39:00,1.575,1.57545,1.575,1.57535,336899999.0
2006-08-31 00:40:00,1.57498,1.57542,1.57486,1.57521,361000002.0
2006-08-31 00:41:00,1.57516,1.57522,1.57509,1.57518,95000000.0
2006-08-31 00:42:00,1.5751,1.57519,1.57477,1.57477,463200003.0
2006-08-31 00:43:00,1.57481,1.57544,1.57466,1.57544,396000004.0
2006-08-31 00:44:00,1.57522,1.57522,1.57499,1.57517,281700001.0
2006-08-31 00:45:00,1.57517,1.57517,1.57497,1.57497,276600001.0
2006-08-31 00:46:00,1.57505,1.57521,1.57495,1.57506,253999998.0
2006-08-31 00:47:00,1.57517,1.57523,1.57513,1.57519,52700000.0
2006-08-31 00:48:00,1.57514,1.57521,1.57504,1.57514,274700002.0
2006-08-31 00:49:00,1.57504,1.57517,1.57501,1.57502,171099999.0
2006-08-31 00:50:00,1.5747,1.57531,1.57467,1.57515,241200002.0
2006-08-31 00:51:00,1.57498,1.57529,1.57478,1.57495,337700003.0
2006-08-31 00:52:00,1.57526,1.57547,1.57483,1.5752,199400003.0
2006-08-31 00:53:00,1.57495,1.57518,1.57495,1.57518,148200000.0
2006-08-31 00:54:00,1.57502,1.5752,1.57501,1.57515,233900002.0
2006-08-31 00:55:00,1.57512,1.57518,1.57487,1.57494,435099998.0
2006-08-31 00:56:00,1.5749,1.57514,1.57473,1.5748,421099998.0
2006-08-31 00:57:00,1.57465,1.57532,1.57459,1.57473,387200002.0
2006-08-31 00:58:00,1.57498,1.57506,1.57478,1.57493,183000004.0
2006-08-31 00:59:00,1.57493,1.57512,1.57486,1.57505,310000007.0
2006-08-31 01:00:00,1.57481,1.575,1.57478,1.57481,214500002.0
2006-08-31 01:01:00,1.57485,1.57505,1.5748,1.57489,250800004.0
2006-08-31 01:02:00,1.57507,1.57507,1.5749,1.575,325599997.0
2006-08-31 01:03:00,1.57494,1.57511,1.5748,1.575,107799997.0
2006-08-31 01:04:00,1.57515,1.57515,1.57484,1.5749,367999998.0
2006-08-31 01:05:00,1.57495,1.57515,1.57442,1.57447,258699999.0
2006-08-31 01:06:00,1.575,1.57532,1.5748,1.5751,417900000.0
2006-08-31 01:07:00,1.57503,1.57517,1.57496,1.57506,217200002.0
2006-08-31 01:08:00,1.57507,1.57519,1.57496,1.57509,187499995.0
2006-08-31 01:09:00,1.57537,1.57537,1.57458,1.57511,353000000.0
2006-08-31 01:10:00,1.57525,1.57525,1.5751,1.5751,293699997.0
2006-08-31 01:11:00,1.57525,1.57525,1.5752,1.5752,53500000.0
2006-08-31 01:12:00,1.57496,1.57519,1.57467,1.57496,354800000.0
2006-08-31 01:13:00,1.57498,1.5751,1.57463,1.57463,295600003.0
2006-08-31 01:14:00,1.57507,1.57513,1.57466,1.57473,252399998.0
2006-08-31 01:15:00,1.57518,1.57525,1.57508,1.5752,187100004.0
2006-08-31 01:16:00,1.57519,1.57529,1.57458,1.57458,227899998.0
2006-08-31 01:17:00,1.5752,1.57523,1.5747,1.5747,363999999.0
2006-08-31 01:18:00,1.57521,1.57531,1.57513,1.57517,302599998.0
2006-08-31 01:19:00,1.57522,1.57536,1.57514,1.57531,277200001.0
2006-08-31 01:20:00,1.57535,1.57535,1.57512,1.57524,259300003.0
2006-08-31 01:21:00,1.5753,1.5753,1.57515,1.57515,171000002.0
2006-08-31 01:22:00,1.57463,1.57527,1.57463,1.57476,249900000.0
2006-08-31 01:23:00,1.57537,1.57537,1.57462,1.57513,441499996.0
2006-08-31 01:24:00,1.575,1.57525,1.57447,1.57508,336899997.0
2006-08-31 01:25:00,1.57531,1.57531,1.57486,1.57486,113399997.0
2006-08-31 01:26:00,1.57538,1.57554,1.57537,1.57537,297800008.0
2006-08-31 01:27:00,1.5754,1.57548,1.57525,1.57535,324000004.0
2006-08-31 01:28:00,1.57544,1.5755,1.57537,1.57547,192599997.0
2006-08-31 01:29:00,1.5754,1.5754,1.57522,1.57522,134200002.0
2006-08-31 01:30:00,1.57517,1.57538,1.57467,1.57491,266500004.0
2006-08-31 01:31:00,1.57488,1.57524,1.57458,1.57497,461899997.0
2006-08-31 01:32:00,1.57497,1.5753,1.5747,1.57492,405500002.0
2006-08-31 01:33:00,1.57513,1.57543,1.57489,1.57533,203999999.0
2006-08-31 01:34:00,1.5751,1.57529,1.57476,1.57518,275100002.0
2006-08-31 01:35:00,1.57522,1.57538,1.57522,1.57538,146900002.0
2006-08-31 01:36:00,1.57547,1.57547,1.57527,1.57539,131200000.0
2006-08-31 01:37:00,1.57517,1.57527,1.57475,1.57508,427700001.0
2006-08-31 01:38:00,1.57519,1.57543,1.57503,1.57514,312500001.0
2006-08-31 01:39:00,1.5749,1.57534,1.57477,1.57507,337400004.0
2006-08-31 01:40:00,1.57531,1.57543,1.57525,1.57542,293299997.0
2006-08-31 01:41:00,1.57535,1.57543,1.57524,1.57537,239399998.0
2006-08-31 01:42:00,1.57535,1.57547,1.57527,1.57534,199700002.0
2006-08-31 01:43:00,1.57545,1.57545,1.5753,1.5753,103100002.0
2006-08-31 01:44:00,1.57507,1.57548,1.57487,1.57532,420900000.0
2006-08-31 01:45:00,1.57545,1.57545,1.5754,1.5754,89400002.0
2006-08-31 01:46:00,1.57503,1.57516,1.57482,1.57497,497700012.0
2006-08-31 01:47:00,1.57545,1.57545,1.5753,1.5753,203999997.0
2006-08-31 01:48:00,1.57515,1.57524,1.57483,1.57483,212400001.0
2006-08-31 01:49:00,1.57525,1.57542,1.57521,1.57542,280599997.0
2006-08-31 01:50:00,1.5754,1.57555,1.57507,1.57533,286600001.0
2006-08-31 01:51:00,1.5754,1.57559,1.5754,1.57548,51100000.0
2006-08-31 01:52:00,1.57553,1.57553,1.57515,1.57519,289100002.0
2006-08-31 01:53:00,1.57531,1.57545,1.57517,1.57526,259700001.0
2006-08-31 01:54:00,1.57529,1.57543,1.57525,1.5754,314299998.0
2006-08-31 01:55:00,1.57528,1.5754,1.57513,1.57535,382499998.0
2006-08-31 01:56:00,1.57516,1.57539,1.57516,1.5753,377700003.0
2006-08-31 01:57:00,1.57527,1.57541,1.57527,1.57541,49600000.0
2006-08-31 01:58:00,1.57488,1.57526,1.57477,1.57494,449600003.0
2006-08-31 01:59:00,1.57502,1.57543,1.57486,1.57517,489600001.0
2006-08-31 02:00:00,1.57545,1.57556,1.57525,1.57546,257000001.0
2006-08-31 02:01:00,1.57545,1.5756,1.57538,1.57555,360000004.0
2006-08-31 02:02:00,1.57555,1.57562,1.5753,1.57542,354500000.0
2006-08-31 02:03:00,1.57538,1.57551,1.57528,1.57545,434199999.0
2006-08-31 02:04:00,1.57553,1.57558,1.57534,1.57545,504300001.0
2006-08-31 02:05:00,1.57519,1.57558,1.57503,1.57557,308500005.0
2006-08-31 02:06:00,1.57534,1.5755,1.57534,1.5755,190700002.0
2006-08-31 02:07:00,1.57542,1.57568,1.57541,1.57568,409799996.0
2006-08-31 02:08:00,1.57568,1.57568,1.57541,1.57563,219099998.0
2006-08-31 02:09:00,1.57555,1.57566,1.57543,1.57553,219700001.0
2006-08-31 02:10:00,1.57557,1.57558,1.57547,1.57548,47500000.0
2006-08-31 02:11:00,1.57557,1.57557,1.57524,1.57536,307199999.0
2006-08-31 02:12:00,1.57558,1.57562,1.57548,1.57552,74299999.0
2006-08-31 02:13:00,1.57551,1.57565,1.57551,1.57565,145400002.0
2006-08-31 02:14:00,1.57566,1.57574,1.57557,1.57566,289299996.0
2006-08-31 02:15:00,1.57559,1.57577,1.57552,1.57566,216500001.0
2006-08-31 02:16:00,1.57562,1.57586,1.57561,1.57569,362700000.0
2006-08-31 02:17:00,1.5758,1.57587,1.57563,1.5758,376600002.0
2006-08-31 02:18:00,1.57565,1.57575,1.57565,1.57575,93100000.0
2006-08-31 02:19:00,1.57583,1.57583,1.57581,1.57581,41500002.0
2006-08-31 02:20:00,1.57563,1.57578,1.57556,1.57567,170599998.0
2006-08-31 02:21:00,1.5757,1.57581,1.57558,1.57573,398600002.0
2006-08-31 02:22:00,1.57561,1.57582,1.57561,1.57572,267900001.0
2006-08-31 02:23:00,1.57571,1.57582,1.57559,1.57576,245000000.0
2006-08-31 02:24:00,1.57583,1.57587,1.57569,1.57585,271700002.0
2006-08-31 02:25:00,1.5758,1.5758,1.5757,1.5757,95800001.0
2006-08-31 02:26:00,1.57565,1.57575,1.57565,1.57575,150800001.0
2006-08-31 02:27:00,1.57575,1.57586,1.5756,1.57562,270900000.0
2006-08-31 02:28:00,1.57565,1.57575,1.5755,1.57553,398599999.0
2006-08-31 02:29:00,1.57523,1.5757,1.57514,1.57538,202800001.0
2006-08-31 02:30:00,1.57521,1.57573,1.57521,1.57573,259299999.0
2006-08-31 02:31:00,1.57573,1.57577,1.57565,1.57565,77500000.0
2006-08-31 02:32:00,1.5758,1.57585,1.57564,1.57573,342100004.0
2006-08-31 02:33:00,1.5758,1.5758,1.5757,1.5757,97600000.0
2006-08-31 02:34:00,1.5757,1.5758,1.5757,1.5758,24000000.0
2006-08-31 02:35:00,1.57586,1.57586,1.57559,1.57568,409800000.0
2006-08-31 02:36:00,1.57574,1.57588,1.57567,1.57586,353700004.0
2006-08-31 02:37:00,1.57562,1.57587,1.57562,1.57582,241299996.0
2006-08-31 02:38:00,1.57557,1.57578,1.57535,1.57578,503100007.0
2006-08-31 02:39:00,1.5758,1.57588,1.57567,1.57567,138299998.0
2006-08-31 02:40:00,1.57589,1.57592,1.57589,1.57592,28000000.0
2006-08-31 02:41:00,1.57569,1.57591,1.57562,1.57587,257099998.0
2006-08-31 02:42:00,1.57593,1.57596,1.57575,1.57575,320799998.0
2006-08-31 02:43:00,1.57581,1.57596,1.57581,1.57595,247000000.0
2006-08-31 02:44:00,1.57591,1.57598,1.57583,1.57592,194800000.0
2006-08-31 02:45:00,1.57578,1.57595,1.57546,1.5757,466900000.0
2006-08-31 02:46:00,1.57574,1.57589,1.57566,1.57581,76300000.0
2006-08-31 02:47:00,1.57561,1.57591,1.57558,1.57591,250800004.0
2006-08-31 02:48:00,1.5759,1.57602,1.57579,1.57595,260399999.0
2006-08-31 02:49:00,1.57593,1.57601,1.57575,1.57575,199600000.0
2006-08-31 02:50:00,1.57587,1.576,1.57587,1.576,47200000.0
2006-08-31 02:51:00,1.576,1.576,1.57582,1.57589,191900001.0
2006-08-31 02:52:00,1.57588,1.57604,1.57586,1.57598,339800005.0
2006-08-31 02:53:00,1.57593,1.57593,1.57568,1.57575,245300005.0
2006-08-31 02:54:00,1.57595,1.57596,1.57579,1.57586,326500004.0
2006-08-31 02:55:00,1.57593,1.57601,1.57579,1.57581,221999997.0
2006-08-31 02:56:00,1.57555,1.57595,1.57537,1.57572,331300000.0
2006-08-31 02:57:00,1.57575,1.57585,1.57539,1.57555,356000002.0
2006-08-31 02:58:00,1.57571,1.57585,1.57558,1.57561,367100007.0
2006-08-31 02:59:00,1.57572,1.5758,1.57564,1.57567,229900002.0
2006-08-31 03:00:00,1.57558,1.57584,1.57558,1.57567,279400001.0
2006-08-31 03:01:00,1.57564,1.57575,1.57551,1.57556,428400000.0
2006-08-31 03:02:00,1.57537,1.5756,1.57525,1.57546,263599998.0
2006-08-31 03:03:00,1.57557,1.57557,1.5753,1.5753,173399998.0
2006-08-31 03:04:00,1.57528,1.57532,1.57514,1.57514,230099999.0
2006-08-31 03:05:00,1.57538,1.5755,1.57528,1.57541,229700003.0
2006-08-31 03:06:00,1.57551,1.57563,1.57544,1.57559,245200002.0
2006-08-31 03:07:00,1.57548,1.57548,1.57532,1.57534,201000005.0
2006-08-31 03:08:00,1.57547,1.57559,1.57536,1.57536,260199999.0
2006-08-31 03:09:00,1.5753,1.57545,1.5752,1.57531,383299998.0
2006-08-31 03:10:00,1.57526,1.57544,1.57515,1.57541,335400000.0
2006-08-31 03:11:00,1.57538,1.57548,1.57529,1.57533,194199999.0
2006-08-31 03:12:00,1.57535,1.57539,1.57505,1.57531,189100003.0
2006-08-31 03:13:00,1.57533,1.57542,1.57516,1.57523,125500000.0
2006-08-31 03:14:00,1.57526,1.57554,1.57526,1.57551,235799998.0
2006-08-31 03:15:00,1.57543,1.57543,1.57531,1.57531,24000000.0
2006-08-31 03:16:00,1.57518,1.5755,1.57476,1.57486,241799999.0
2006-08-31 03:17:00,1.57539,1.57547,1.57527,1.5754,174199999.0
2006-08-31 03:18:00,1.57536,1.5755,1.57536,1.5755,202800000.0
2006-08-31 03:19:00,1.57542,1.57549,1.57502,1.57522,185700003.0
2006-08-31 03:20:00,1.57536,1.57555,1.57536,1.57555,167799996.0
2006-08-31 03:21:00,1.5754,1.5755,1.5754,1.5755,35100000.0
2006-08-31 03:22:00,1.5755,1.57555,1.5755,1.57555,67299999.0
2006-08-31 03:23:00,1.57563,1.57563,1.57478,1.57482,305100003.0
2006-08-31 03:24:00,1.57534,1.57555,1.57501,1.5751,287200001.0
2006-08-31 03:25:00,1.57537,1.57547,1.57496,1.57539,482599999.0
2006-08-31 03:26:00,1.575,1.57531,1.5748,1.57511,370100002.0
2006-08-31 03:27:00,1.57503,1.57526,1.57487,1.57488,155000001.0
2006-08-31 03:28:00,1.57517,1.57549,1.57503,1.57519,345600002.0
2006-08-31 03:29:00,1.57511,1.57549,1.57491,1.57518,352200002.0
2006-08-31 03:30:00,1.57506,1.57541,1.57499,1.57529,340200000.0
2006-08-31 03:31:00,1.57552,1.57553,1.57542,1.57543,82299999.0
2006-08-31 03:32:00,1.57524,1.57552,1.57464,1.57475,311000003.0
2006-08-31 03:33:00,1.57548,1.5756,1.5754,1.57549,138899999.0
2006-08-31 03:34:00,1.57533,1.57545,1.57501,1.57523,354199999.0
2006-08-31 03:35:00,1.57509,1.57548,1.57501,1.57548,279800006.0
2006-08-31 03:36:00,1.57546,1.57561,1.5754,1.57551,150600004.0
2006-08-31 03:37:00,1.5755,1.5756,1.57535,1.57545,196400000.0
2006-08-31 03:38:00,1.57532,1.57552,1.57494,1.57544,356700002.0
2006-08-31 03:39:00,1.57522,1.57554,1.57506,1.57524,213199998.0
2006-08-31 03:40:00,1.57535,1.5754,1.57492,1.57502,256800003.0
2006-08-31 03:41:00,1.57547,1.57555,1.57529,1.57541,263199995.0
2006-08-31 03:42:00,1.57545,1.57548,1.57496,1.57522,328500002.0
2006-08-31 03:43:00,1.57526,1.5755,1.57515,1.57535,340999998.0
2006-08-31 03:44:00,1.57551,1.57552,1.57539,1.57546,125199999.0
2006-08-31 03:45:00,1.57553,1.57559,1.57538,1.57542,544700010.0
2006-08-31 03:46:00,1.5755,1.57555,1.57533,1.57548,177400001.0
2006-08-31 03:47:00,1.57534,1.57555,1.57534,1.57555,204700002.0
2006-08-31 03:48:00,1.57547,1.57559,1.57539,1.57545,275099996.0
2006-08-31 03:49:00,1.57545,1.5755,1.57532,1.57538,75100000.0
2006-08-31 03:50:00,1.5755,1.57555,1.57541,1.57548,118899999.0
2006-08-31 03:51:00,1.57515,1.57567,1.57496,1.57565,389999996.0
2006-08-31 03:52:00,1.57536,1.57552,1.57533,1.57548,219800000.0
2006-08-31 03:53:00,1.57547,1.5756,1.57547,1.5756,106199998.0
2006-08-31 03:54:00,1.5756,1.5756,1.57555,1.57555,31900000.0
2006-08-31 03:55:00,1.57538,1.57552,1.57478,1.57502,353100002.0
2006-08-31 03:56:00,1.57555,1.57574,1.57544,1.57565,156800000.0
2006-08-31 03:57:00,1.5757,1.5757,1.57565,1.57565,16000000.0
2006-08-31 03:58:00,1.57558,1.57575,1.57552,1.57565,320999999.0
2006-08-31 03:59:00,1.57524,1.57578,1.57521,1.57565,332600002.0
2006-08-31 04:00:00,1.57564,1.57585,1.57523,1.57542,286099999.0
2006-08-31 04:01:00,1.57545,1.57559,1.57519,1.57534,422600001.0
2006-08-31 04:02:00,1.57565,1.57575,1.57559,1.57567,147500002.0
2006-08-31 04:03:00,1.57547,1.57571,1.57543,1.57556,203500002.0
2006-08-31 04:04:00,1.57558,1.57569,1.57547,1.57555,487099998.0
2006-08-31 04:05:00,1.5756,1.57567,1.57549,1.57562,305599999.0
2006-08-31 04:06:00,1.5756,1.57565,1.57545,1.57557,245400004.0
2006-08-31 04:07:00,1.57548,1.57565,1.57535,1.57565,246299996.0
2006-08-31 04:08:00,1.5756,1.57565,1.57542,1.57557,130399999.0
2006-08-31 04:09:00,1.57547,1.57565,1.57529,1.57552,201299996.0
2006-08-31 04:10:00,1.5756,1.57565,1.5755,1.57558,182000000.0
2006-08-31 04:11:00,1.5756,1.57565,1.57542,1.57542,288300004.0
2006-08-31 04:12:00,1.5755,1.57563,1.57541,1.57553,363700004.0
2006-08-31 04:13:00,1.57514,1.57555,1.57497,1.57528,402800002.0
2006-08-31 04:14:00,1.57551,1.57562,1.57546,1.5755,106599999.0
2006-08-31 04:15:00,1.57557,1.57562,1.57542,1.57544,339299997.0
2006-08-31 04:16:00,1.57548,1.57563,1.57538,1.57555,314400002.0
2006-08-31 04:17:00,1.57545,1.57548,1.57506,1.57515,189099999.0
2006-08-31 04:18:00,1.57559,1.57569,1.57534,1.57566,229300002.0
2006-08-31 04:19:00,1.57528,1.57543,1.57491,1.57491,373800007.0
2006-08-31 04:20:00,1.5754,1.57552,1.57498,1.57535,461100000.0
2006-08-31 04:21:00,1.57516,1.57566,1.57508,1.57544,252299999.0
2006-08-31 04:22:00,1.57504,1.57546,1.57504,1.5752,316399999.0
2006-08-31 04:23:00,1.57513,1.57576,1.57505,1.57522,445900001.0
2006-08-31 04:24:00,1.57487,1.57558,1.57484,1.57558,171900002.0
2006-08-31 04:25:00,1.5756,1.5756,1.57499,1.57508,304100001.0
2006-08-31 04:26:00,1.5756,1.5756,1.57508,1.57541,228900002.0
2006-08-31 04:27:00,1.57549,1.57558,1.57508,1.57536,492599995.0
2006-08-31 04:28:00,1.57545,1.57562,1.57545,1.57562,79099998.0
2006-08-31 04:29:00,1.57543,1.57555,1.57537,1.5755,69499999.0
2006-08-31 04:30:00,1.57549,1.57558,1.57535,1.57545,25800000.0
2006-08-31 04:31:00,1.57552,1.57565,1.57552,1.57565,60700000.0
2006-08-31 04:32:00,1.57541,1.57553,1.57515,1.57536,367599993.0
2006-08-31 04:33:00,1.57525,1.57565,1.57503,1.57519,345100000.0
2006-08-31 04:34:00,1.57567,1.57567,1.57552,1.57563,93500002.0
2006-08-31 04:35:00,1.57552,1.57568,1.57545,1.57568,261999996.0
2006-08-31 04:36:00,1.5755,1.57579,1.57529,1.57567,199799998.0
2006-08-31 04:37:00,1.57571,1.57571,1.57542,1.57548,227800002.0
2006-08-31 04:38:00,1.57565,1.57571,1.57558,1.57562,270799999.0
2006-08-31 04:39:00,1.5755,1.57567,1.57544,1.57564,338699999.0
2006-08-31 04:40:00,1.57555,1.57572,1.57523,1.57567,258900004.0
2006-08-31 04:41:00,1.57548,1.57573,1.57548,1.57549,172000001.0
2006-08-31 04:42:00,1.57562,1.5757,1.5755,1.5755,396800002.0
2006-08-31 04:43:00,1.57526,1.5754,1.57503,1.57533,191500001.0
2006-08-31 04:44:00,1.57565,1.57565,1.575,1.57532,402700007.0
2006-08-31 04:45:00,1.57546,1.57563,1.57502,1.57545,245900003.0
2006-08-31 04:46:00,1.57523,1.57535,1.57498,1.57535,326500000.0
2006-08-31 04:47:00,1.57545,1.57558,1.57534,1.57554,375299998.0
2006-08-31 04:48:00,1.57553,1.57563,1.57541,1.57558,291500002.0
2006-08-31 04:49:00,1.57565,1.57565,1.57539,1.57547,548500003.0
2006-08-31 04:50:00,1.57539,1.57557,1.57531,1.57543,196600000.0
2006-08-31 04:51:00,1.57549,1.57561,1.57549,1.57561,62200000.0
2006-08-31 04:52:00,1.57566,1.57569,1.57557,1.57569,80200000.0
2006-08-31 04:53:00,1.5756,1.57578,1.57547,1.57569,45300000.0
2006-08-31 04:54:00,1.57555,1.57569,1.57546,1.57548,305600002.0
2006-08-31 04:55:00,1.57571,1.57571,1.57549,1.57562,343400000.0
2006-08-31 04:56:00,1.5756,1.57566,1.57553,1.57556,188800002.0
2006-08-31 04:57:00,1.5756,1.57568,1.57546,1.57561,386200001.0
2006-08-31 04:58:00,1.57562,1.57563,1.57541,1.57548,410800001.0
2006-08-31 04:59:00,1.57561,1.57567,1.57548,1.57556,256800001.0
2006-08-31 05:00:00,1.5756,1.5757,1.5755,1.57562,326900003.0
2006-08-31 05:01:00,1.57572,1.57578,1.57514,1.57543,388899999.0
2006-08-31 05:02:00,1.57525,1.57556,1.57515,1.5753,189199999.0
2006-08-31 05:03:00,1.57527,1.57556,1.57515,1.57556,179800001.0
2006-08-31 05:04:00,1.57567,1.57569,1.57548,1.57548,208300000.0
2006-08-31 05:05:00,1.5756,1.57569,1.57547,1.57551,294700001.0
2006-08-31 05:06:00,1.57567,1.57567,1.57551,1.57551,164700001.0
2006-08-31 05:07:00,1.57568,1.57568,1.57553,1.57556,327400001.0
2006-08-31 05:08:00,1.5755,1.57565,1.57541,1.5756,413500004.0
2006-08-31 05:09:00,1.57558,1.57558,1.57545,1.57545,83200000.0
2006-08-31 05:10:00,1.57563,1.57563,1.57548,1.57548,113400000.0
2006-08-31 05:11:00,1.57555,1.57563,1.57539,1.57553,229900000.0
2006-08-31 05:12:00,1.57558,1.57565,1.57543,1.57559,299600000.0
2006-08-31 05:13:00,1.57562,1.57563,1.57549,1.5755,167200000.0
2006-08-31 05:14:00,1.57547,1.57564,1.57543,1.57555,277699998.0
2006-08-31 05:15:00,1.57562,1.57563,1.57536,1.57536,264900003.0
2006-08-31 05:16:00,1.57525,1.5755,1.57504,1.57533,369599995.0
2006-08-31 05:17:00,1.57558,1.57558,1.57545,1.5755,116999998.0
2006-08-31 05:18:00,1.57547,1.57563,1.57541,1.5755,185900000.0
2006-08-31 05:19:00,1.57548,1.57567,1.57538,1.57555,258700002.0
2006-08-31 05:20:00,1.57558,1.57562,1.57545,1.57562,222999999.0
2006-08-31 05:21:00,1.57542,1.57555,1.57524,1.57541,282900004.0
2006-08-31 05:22:00,1.57545,1.57552,1.57499,1.57517,323000004.0
2006-08-31 05:23:00,1.57524,1.57541,1.57496,1.57503,408199996.0
2006-08-31 05:24:00,1.57434,1.57532,1.57434,1.57512,326599999.0
2006-08-31 05:25:00,1.57548,1.57558,1.57539,1.57543,409299999.0
2006-08-31 05:26:00,1.57541,1.57557,1.57532,1.57549,279800004.0
2006-08-31 05:27:00,1.57525,1.57557,1.57525,1.57536,329200000.0
2006-08-31 05:28:00,1.57537,1.57556,1.57531,1.57545,192800001.0
2006-08-31 05:29:00,1.57551,1.57551,1.57538,1.57542,67099998.0
2006-08-31 05:30:00,1.5754,1.5754,1.5753,1.5753,25600000.0
2006-08-31 05:31:00,1.57543,1.57564,1.57543,1.57563,259100000.0
2006-08-31 05:32:00,1.57549,1.5757,1.57549,1.57567,307499995.0
2006-08-31 05:33:00,1.5757,1.57578,1.57551,1.57557,190599999.0
2006-08-31 05:34:00,1.57538,1.57551,1.57501,1.57501,253200000.0
2006-08-31 05:35:00,1.5754,1.57553,1.57536,1.57536,218800000.0
2006-08-31 05:36:00,1.57543,1.57557,1.57522,1.57548,332300001.0
2006-08-31 05:37:00,1.5756,1.5756,1.57534,1.57535,232500001.0
2006-08-31 05:38:00,1.5751,1.57555,1.57484,1.57555,291500004.0
2006-08-31 05:39:00,1.57534,1.57554,1.57489,1.57491,309900001.0
2006-08-31 05:40:00,1.57547,1.57557,1.57525,1.57537,187700003.0
2006-08-31 05:41:00,1.57542,1.57548,1.57535,1.5754,93500000.0
2006-08-31 05:42:00,1.57549,1.57549,1.57532,1.57532,32800000.0
2006-08-31 05:43:00,1.57543,1.57556,1.57517,1.57545,210000001.0
2006-08-31 05:44:00,1.57547,1.57552,1.57529,1.57544,230899998.0
2006-08-31 05:45:00,1.5754,1.57554,1.5753,1.57549,259300004.0
2006-08-31 05:46:00,1.57555,1.57555,1.57537,1.57537,84199997.0
2006-08-31 05:47:00,1.57543,1.57552,1.57524,1.57547,315099997.0
2006-08-31 05:48:00,1.5755,1.57556,1.57532,1.57532,386600000.0
2006-08-31 05:49:00,1.57505,1.57531,1.57485,1.57511,285999997.0
2006-08-31 05:50:00,1.57547,1.57555,1.57532,1.57547,362300004.0
2006-08-31 05:51:00,1.57514,1.57526,1.57473,1.57473,289500000.0
2006-08-31 05:52:00,1.57519,1.57533,1.57495,1.57533,511800003.0
2006-08-31 05:53:00,1.57528,1.57545,1.5748,1.57488,420099996.0
2006-08-31 05:54:00,1.57501,1.57542,1.57483,1.57489,368300000.0
2006-08-31 05:55:00,1.57488,1.57535,1.57478,1.57517,279599997.0
2006-08-31 05:56:00,1.57541,1.57542,1.57531,1.57534,36100000.0
2006-08-31 05:57:00,1.57525,1.5754,1.5752,1.5754,235100000.0
2006-08-31 05:58:00,1.57522,1.57529,1.57476,1.57477,356199998.0
2006-08-31 05:59:00,1.57542,1.57543,1.57526,1.5753,214399999.0
2006-08-31 06:00:00,1.57542,1.57551,1.57515,1.57538,203600001.0
2006-08-31 06:01:00,1.57527,1.57547,1.57496,1.575,348100001.0
2006-08-31 06:02:00,1.57532,1.57548,1.57532,1.57548,96300000.0
2006-08-31 06:03:00,1.5754,1.57555,1.5754,1.57555,336800001.0
2006-08-31 06:04:00,1.57531,1.57555,1.57531,1.5755,200599998.0
2006-08-31 06:05:00,1.57538,1.57556,1.57538,1.5755,327699995.0
2006-08-31 06:06:00,1.57555,1.57566,1.57548,1.57557,416500006.0
2006-08-31 06:07:00,1.57543,1.57566,1.57533,1.5754,184499999.0
2006-08-31 06:08:00,1.5753,1.57541,1.5749,1.57497,211599998.0
2006-08-31 06:09:00,1.5756,1.57566,1.57542,1.5755,337500002.0
2006-08-31 06:10:00,1.57555,1.57555,1.57531,1.57534,341299996.0
2006-08-31 06:11:00,1.57555,1.57565,1.57535,1.57554,273600001.0
2006-08-31 06:12:00,1.57551,1.57561,1.57538,1.57551,248099997.0
2006-08-31 06:13:00,1.57542,1.57557,1.57542,1.57557,53000000.0
2006-08-31 06:14:00,1.57555,1.57555,1.5753,1.5753,209499997.0
2006-08-31 06:15:00,1.57552,1.57558,1.57545,1.57552,173699999.0
2006-08-31 06:16:00,1.57537,1.57554,1.57533,1.57542,115199999.0
2006-08-31 06:17:00,1.5755,1.57562,1.57541,1.57554,122300000.0
2006-08-31 06:18:00,1.57564,1.57564,1.57542,1.57545,198000002.0
2006-08-31 06:19:00,1.57545,1.57562,1.57537,1.57552,228800003.0
2006-08-31 06:20:00,1.57563,1.57568,1.57545,1.5755,380100005.0
2006-08-31 06:21:00,1.57545,1.57558,1.57542,1.57549,254899997.0
2006-08-31 06:22:00,1.57551,1.57558,1.57532,1.57545,414199997.0
2006-08-31 06:23:00,1.57542,1.57553,1.57517,1.5755,493900003.0
2006-08-31 06:24:00,1.57548,1.57552,1.57527,1.57544,171200002.0
2006-08-31 06:25:00,1.57553,1.57562,1.5754,1.5754,252300002.0
2006-08-31 06:26:00,1.57552,1.57556,1.57533,1.57545,400500001.0
2006-08-31 06:27:00,1.57518,1.57526,1.57499,1.57502,341299996.0
2006-08-31 06:28:00,1.57496,1.57543,1.57477,1.57523,213900004.0
2006-08-31 06:29:00,1.57535,1.57535,1.5748,1.57514,201299997.0
2006-08-31 06:30:00,1.57544,1.57544,1.57481,1.57526,289000000.0
2006-08-31 06:31:00,1.57514,1.57562,1.57489,1.57504,378800000.0
2006-08-31 06:32:00,1.57538,1.57552,1.57537,1.57546,403400005.0
2006-08-31 06:33:00,1.57523,1.57544,1.57523,1.57544,176500003.0
2006-08-31 06:34:00,1.5755,1.5755,1.5753,1.57542,290799997.0
2006-08-31 06:35:00,1.57535,1.57548,1.57486,1.57499,381900000.0
2006-08-31 06:36:00,1.57477,1.57525,1.57464,1.57508,289900006.0
2006-08-31 06:37:00,1.57532,1.57545,1.57487,1.57517,569400004.0
2006-08-31 06:38:00,1.57505,1.57543,1.57482,1.57533,476799997.0
2006-08-31 06:39:00,1.5754,1.5754,1.57519,1.57524,292299999.0
2006-08-31 06:40:00,1.57533,1.57551,1.57523,1.57531,293300002.0
2006-08-31 06:41:00,1.57541,1.5755,1.57529,1.5754,162100003.0
2006-08-31 06:42:00,1.57547,1.57559,1.57536,1.57542,395300000.0
2006-08-31 06:43:00,1.57543,1.57543,1.57519,1.57527,169199998.0
2006-08-31 06:44:00,1.57519,1.57532,1.57484,1.57528,250299999.0
2006-08-31 06:45:00,1.57539,1.57539,1.57505,1.57515,261700005.0
2006-08-31 06:46:00,1.57513,1.57539,1.57508,1.5753,343600000.0
2006-08-31 06:47:00,1.57518,1.5753,1.57503,1.5752,222599998.0
2006-08-31 06:48:00,1.57526,1.57528,1.57512,1.57512,189699997.0
2006-08-31 06:49:00,1.57515,1.57525,1.57501,1.57513,149400003.0
2006-08-31 06:50:00,1.5751,1.57522,1.57495,1.5751,285099998.0
2006-08-31 06:51:00,1.57522,1.57525,1.57501,1.57501,281500002.0
2006-08-31 06:52:00,1.57504,1.57514,1.57453,1.57468,290200000.0
2006-08-31 06:53:00,1.57515,1.57515,1.575,1.57505,136199998.0
2006-08-31 06:54:00,1.57494,1.57519,1.57494,1.57513,323100002.0
2006-08-31 06:55:00,1.57502,1.57508,1.57462,1.57485,358200000.0
2006-08-31 06:56:00,1.57503,1.57512,1.57489,1.57512,251899997.0
2006-08-31 06:57:00,1.57512,1.57517,1.57488,1.57493,260400003.0
2006-08-31 06:58:00,1.57471,1.57499,1.57452,1.57493,378300002.0
2006-08-31 06:59:00,1.57484,1.57513,1.57474,1.57505,279600004.0
2006-08-31 07:00:00,1.57483,1.57497,1.57447,1.57471,329299999.0
2006-08-31 07:01:00,1.575,1.57505,1.5749,1.57499,155199999.0
2006-08-31 07:02:00,1.57475,1.57504,1.57452,1.57495,483400003.0
2006-08-31 07:03:00,1.57494,1.57525,1.57494,1.57525,228499998.0
2006-08-31 07:04:00,1.57513,1.57535,1.57498,1.57521,349099996.0
2006-08-31 07:05:00,1.57505,1.5752,1.575,1.57513,175399999.0
2006-08-31 07:06:00,1.57528,1.5753,1.57514,1.57516,174400002.0
2006-08-31 07:07:00,1.57511,1.57526,1.57511,1.57526,61699999.0
2006-08-31 07:08:00,1.57525,1.57535,1.57504,1.57504,351100005.0
2006-08-31 07:09:00,1.57515,1.57532,1.57505,1.5752,283800001.0
2006-08-31 07:10:00,1.57509,1.57532,1.5744,1.57458,183800003.0
2006-08-31 07:11:00,1.57463,1.57535,1.57455,1.57528,249800000.0
2006-08-31 07:12:00,1.57495,1.57511,1.57448,1.57453,269399996.0
2006-08-31 07:13:00,1.57517,1.57529,1.57453,1.57462,349899997.0
2006-08-31 07:14:00,1.5752,1.57533,1.57461,1.57471,425100008.0
2006-08-31 07:15:00,1.57524,1.57533,1.5751,1.5753,427500003.0
2006-08-31 07:16:00,1.57524,1.57538,1.57513,1.57525,316600005.0
2006-08-31 07:17:00,1.57531,1.57544,1.57531,1.57544,220700002.0
2006-08-31 07:18:00,1.57538,1.57544,1.57523,1.57526,325200002.0
2006-08-31 07:19:00,1.57529,1.57539,1.57517,1.57526,206100001.0
2006-08-31 07:20:00,1.57519,1.57531,1.57507,1.57516,319200001.0
2006-08-31 07:21:00,1.57541,1.57552,1.57534,1.57535,239900003.0
2006-08-31 07:22:00,1.57526,1.57551,1.57524,1.57551,258500000.0
2006-08-31 07:23:00,1.57545,1.57548,1.57528,1.57535,336999998.0
2006-08-31 07:24:00,1.57546,1.57546,1.57521,1.57521,225300000.0
2006-08-31 07:25:00,1.57543,1.57547,1.57531,1.57535,284200002.0
2006-08-31 07:26:00,1.57544,1.57553,1.57518,1.57541,272099999.0
2006-08-31 07:27:00,1.57528,1.57549,1.57495,1.57514,250400000.0
2006-08-31 07:28:00,1.57512,1.57554,1.57499,1.57532,341500003.0
2006-08-31 07:29:00,1.57527,1.57547,1.57527,1.57535,236500000.0
2006-08-31 07:30:00,1.57542,1.57551,1.5753,1.57548,270600003.0
2006-08-31 07:31:00,1.57549,1.57549,1.57536,1.57548,42600000.0
2006-08-31 07:32:00,1.57525,1.57568,1.57503,1.57545,226599998.0
2006-08-31 07:33:00,1.57548,1.57554,1.57532,1.5754,232999998.0
2006-08-31 07:34:00,1.57538,1.57553,1.57534,1.5755,398800002.0
2006-08-31 07:35:00,1.57537,1.57548,1.57537,1.57548,95600001.0
2006-08-31 07:36:00,1.57536,1.57553,1.57536,1.57545,298700003.0
2006-08-31 07:37:00,1.5755,1.57555,1.5755,1.57555,76700001.0
2006-08-31 07:38:00,1.57538,1.57554,1.5751,1.57552,265000000.0
2006-08-31 07:39:00,1.57531,1.57547,1.57506,1.57508,336700004.0
2006-08-31 07:40:00,1.57517,1.57547,1.57493,1.57525,309599999.0
2006-08-31 07:41:00,1.57552,1.57562,1.57525,1.57553,486800004.0
2006-08-31 07:42:00,1.57552,1.57573,1.57552,1.57568,296299999.0
2006-08-31 07:43:00,1.5756,1.57565,1.57545,1.57558,223700000.0
2006-08-31 07:44:00,1.57549,1.57569,1.57549,1.57549,157300002.0
2006-08-31 07:45:00,1.57563,1.5757,1.57554,1.57565,236500001.0
2006-08-31 07:46:00,1.57562,1.57569,1.57546,1.57556,380200006.0
2006-08-31 07:47:00,1.57561,1.57565,1.57549,1.57554,265400002.0
2006-08-31 07:48:00,1.57559,1.57573,1.57554,1.57566,283000002.0
2006-08-31 07:49:00,1.57562,1.57562,1.57547,1.57547,129400002.0
2006-08-31 07:50:00,1.57554,1.57554,1.5753,1.57538,265999998.0
2006-08-31 07:51:00,1.5755,1.5756,1.57535,1.5755,351400002.0
2006-08-31 07:52:00,1.57544,1.57559,1.57542,1.5755,127300003.0
2006-08-31 07:53:00,1.57534,1.57546,1.57533,1.57545,73400000.0
2006-08-31 07:54:00,1.57535,1.57551,1.57514,1.57543,172300001.0
2006-08-31 07:55:00,1.57535,1.57545,1.57535,1.57545,11200000.0
2006-08-31 07:56:00,1.57552,1.57555,1.57504,1.57509,310000002.0
2006-08-31 07:57:00,1.5754,1.57551,1.57521,1.57551,279999996.0
2006-08-31 07:58:00,1.57528,1.57549,1.57523,1.57542,301399997.0
2006-08-31 07:59:00,1.57542,1.57548,1.57528,1.57544,282200002.0
2006-08-31 08:00:00,1.57538,1.5755,1.57528,1.57538,302000003.0
2006-08-31 08:01:00,1.57534,1.57551,1.57534,1.5755,320200001.0
2006-08-31 08:02:00,1.57549,1.57549,1.57521,1.57532,342499997.0
2006-08-31 08:03:00,1.57538,1.57547,1.57525,1.57534,343499996.0
2006-08-31 08:04:00,1.57545,1.57545,1.57532,1.5754,380599995.0
2006-08-31 08:05:00,1.57535,1.57541,1.57535,1.57539,95799999.0
2006-08-31 08:06:00,1.57531,1.5754,1.57503,1.57503,413200004.0
2006-08-31 08:07:00,1.57531,1.57541,1.57512,1.57534,329500001.0
2006-08-31 08:08:00,1.5753,1.57547,1.5753,1.57547,63900000.0
2006-08-31 08:09:00,1.57532,1.57553,1.57532,1.5755,283000005.0
2006-08-31 08:10:00,1.57537,1.57559,1.57519,1.5754,191600001.0
2006-08-31 08:11:00,1.5755,1.57556,1.57533,1.57535,458499996.0
2006-08-31 08:12:00,1.57539,1.57559,1.57536,1.57538,230800004.0
2006-08-31 08:13:00,1.57538,1.5755,1.57528,1.57542,373000004.0
2006-08-31 08:14:00,1.57545,1.5755,1.57521,1.57521,252400002.0
2006-08-31 08:15:00,1.57528,1.57547,1.57528,1.57547,83099999.0
2006-08-31 08:16:00,1.5754,1.57559,1.57531,1.5755,375500002.0
2006-08-31 08:17:00,1.57533,1.57552,1.57526,1.57526,409700003.0
2006-08-31 08:18:00,1.57547,1.57547,1.57539,1.57539,36700001.0
2006-08-31 08:19:00,1.57538,1.57547,1.57518,1.5754,155000000.0
2006-08-31 08:20:00,1.57543,1.57544,1.57524,1.57527,280600002.0
2006-08-31 08:21:00,1.57531,1.57556,1.57527,1.57553,376800002.0
2006-08-31 08:22:00,1.57529,1.57548,1.57529,1.57545,207000003.0
2006-08-31 08:23:00,1.57535,1.57554,1.57532,1.57545,270899999.0
2006-08-31 08:24:00,1.57546,1.57549,1.57527,1.57528,277699999.0
2006-08-31 08:25:00,1.5752,1.5754,1.57514,1.57524,337100002.0
2006-08-31 08:26:00,1.57538,1.57538,1.57515,1.57521,298400006.0
2006-08-31 08:27:00,1.57533,1.57533,1.57502,1.57512,316399998.0
2006-08-31 08:28:00,1.575,1.57519,1.575,1.57515,187700004.0
2006-08-31 08:29:00,1.57521,1.57534,1.5751,1.5753,412100002.0
2006-08-31 08:30:00,1.57532,1.57545,1.57525,1.57538,198200002.0
2006-08-31 08:31:00,1.5751,1.57533,1.57509,1.57533,289299997.0
2006-08-31 08:32:00,1.57537,1.57546,1.57529,1.5753,263400003.0
2006-08-31 08:33:00,1.57535,1.57545,1.5752,1.57532,190099999.0
2006-08-31 08:34:00,1.57536,1.5754,1.57524,1.57533,193600003.0
2006-08-31 08:35:00,1.57521,1.57538,1.57521,1.57532,210299996.0
2006-08-31 08:36:00,1.57519,1.57531,1.57517,1.57521,60400000.0
2006-08-31 08:37:00,1.57507,1.57524,1.57506,1.57516,237800002.0
2006-08-31 08:38:00,1.5751,1.57522,1.5749,1.57514,263500001.0
2006-08-31 08:39:00,1.57511,1.57514,1.57502,1.57508,90400002.0
2006-08-31 08:40:00,1.57506,1.57513,1.57489,1.57512,247000003.0
2006-08-31 08:41:00,1.57515,1.57515,1.57481,1.57487,222999998.0
2006-08-31 08:42:00,1.57488,1.57501,1.57484,1.57498,375300003.0
2006-08-31 08:43:00,1.57501,1.57505,1.57485,1.57505,185300000.0
2006-08-31 08:44:00,1.57515,1.57515,1.57484,1.57494,329100001.0
2006-08-31 08:45:00,1.57499,1.57505,1.57469,1.57496,252600001.0
2006-08-31 08:46:00,1.57494,1.57505,1.57474,1.57505,513599998.0
2006-08-31 08:47:00,1.57499,1.57518,1.57494,1.57515,288500004.0
2006-08-31 08:48:00,1.57501,1.5752,1.57485,1.57516,276699998.0
2006-08-31 08:49:00,1.57482,1.57502,1.57474,1.57497,197100001.0
2006-08-31 08:50:00,1.57496,1.57502,1.57484,1.57492,195500001.0
2006-08-31 08:51:00,1.57477,1.575,1.57477,1.57483,156900000.0
2006-08-31 08:52:00,1.57496,1.5751,1.57487,1.57487,133199998.0
2006-08-31 08:53:00,1.57507,1.57518,1.57498,1.57511,140599998.0
2006-08-31 08:54:00,1.57508,1.57539,1.57508,1.57526,264000001.0
2006-08-31 08:55:00,1.57533,1.5754,1.57527,1.57535,36000000.0
2006-08-31 08:56:00,1.57529,1.57547,1.57529,1.57547,191000000.0
2006-08-31 08:57:00,1.57557,1.57557,1.57533,1.57533,101499999.0
2006-08-31 08:58:00,1.5754,1.5755,1.57527,1.57542,83799999.0
2006-08-31 08:59:00,1.57537,1.5755,1.57537,1.5755,38200000.0
2006-08-31 09:00:00,1.57541,1.57556,1.57538,1.57549,315500001.0
2006-08-31 09:01:00,1.57548,1.57569,1.57548,1.57565,183800004.0
2006-08-31 09:02:00,1.57553,1.57568,1.57553,1.57568,90700000.0
2006-08-31 09:03:00,1.5756,1.57567,1.57551,1.57567,99600002.0
2006-08-31 09:04:00,1.5757,1.57588,1.57556,1.57575,463299997.0
2006-08-31 09:05:00,1.57572,1.57585,1.57556,1.57565,378300001.0
2006-08-31 09:06:00,1.5757,1.5757,1.57552,1.57552,172200002.0
2006-08-31 09:07:00,1.57555,1.57564,1.57536,1.57559,244199997.0
2006-08-31 09:08:00,1.57547,1.57565,1.57545,1.57563,367500000.0
2006-08-31 09:09:00,1.57556,1.5757,1.57548,1.57565,209699999.0
2006-08-31 09:10:00,1.57563,1.57563,1.57552,1.57552,19800000.0
2006-08-31 09:11:00,1.57555,1.57567,1.57544,1.57554,218700000.0
2006-08-31 09:12:00,1.57547,1.57575,1.57541,1.57575,427100005.0
2006-08-31 09:13:00,1.57561,1.57579,1.57561,1.57579,179999999.0
2006-08-31 09:14:00,1.57577,1.5758,1.57557,1.57565,348700003.0
2006-08-31 09:15:00,1.57566,1.5758,1.57561,1.57575,304899998.0
2006-08-31 09:16:00,1.5756,1.57571,1.5756,1.57571,87500000.0
2006-08-31 09:17:00,1.57557,1.57569,1.57557,1.57569,64100001.0
2006-08-31 09:18:00,1.5757,1.5758,1.57566,1.57566,286000004.0
2006-08-31 09:19:00,1.57557,1.57575,1.57557,1.57575,24400000.0
2006-08-31 09:20:00,1.57567,1.57586,1.57558,1.57558,324600005.0
2006-08-31 09:21:00,1.5756,1.57568,1.5753,1.5756,374299999.0
2006-08-31 09:22:00,1.57534,1.57561,1.57519,1.57529,304900004.0
2006-08-31 09:23:00,1.5753,1.57541,1.57508,1.57517,241900000.0
2006-08-31 09:24:00,1.57522,1.57555,1.57522,1.57534,331000001.0
2006-08-31 09:25:00,1.57548,1.57578,1.57541,1.57566,146200002.0
2006-08-31 09:26:00,1.5757,1.57587,1.57561,1.57569,287000001.0
2006-08-31 09:27:00,1.57561,1.57581,1.57548,1.57579,337199997.0
2006-08-31 09:28:00,1.57573,1.57581,1.57552,1.57552,383499998.0
2006-08-31 09:29:00,1.57565,1.57573,1.57553,1.57557,250900001.0
2006-08-31 09:30:00,1.57561,1.57561,1.5753,1.5753,179400004.0
2006-08-31 09:31:00,1.57527,1.57546,1.57523,1.57533,404899998.0
2006-08-31 09:32:00,1.57549,1.57563,1.57545,1.57561,365800002.0
2006-08-31 09:33:00,1.57565,1.57574,1.57556,1.5756,221300002.0
2006-08-31 09:34:00,1.57568,1.57581,1.57558,1.5757,394200005.0
2006-08-31 09:35:00,1.57567,1.57571,1.57545,1.57558,481600001.0
2006-08-31 09:36:00,1.57569,1.57569,1.57539,1.57564,351300000.0
2006-08-31 09:37:00,1.57576,1.57587,1.5757,1.57573,249700002.0
2006-08-31 09:38:00,1.5757,1.57571,1.57548,1.57557,264500003.0
2006-08-31 09:39:00,1.57565,1.57578,1.57562,1.57578,223200000.0
2006-08-31 09:40:00,1.57571,1.57577,1.57559,1.57568,372300002.0
2006-08-31 09:41:00,1.57571,1.57582,1.57565,1.57575,391699999.0
2006-08-31 09:42:00,1.57577,1.57585,1.57559,1.57564,198400001.0
2006-08-31 09:43:00,1.57561,1.57579,1.57548,1.57575,275800002.0
2006-08-31 09:44:00,1.5757,1.57575,1.57546,1.57559,373600006.0
2006-08-31 09:45:00,1.57571,1.57579,1.57557,1.57571,423599999.0
2006-08-31 09:46:00,1.57569,1.57577,1.57569,1.57577,82400000.0
2006-08-31 09:47:00,1.57567,1.57584,1.57563,1.57572,251100003.0
2006-08-31 09:48:00,1.57562,1.57578,1.57554,1.57578,410500004.0
2006-08-31 09:49:00,1.57577,1.57584,1.57565,1.57584,241200002.0
2006-08-31 09:50:00,1.57581,1.5759,1.57562,1.5759,310000000.0
2006-08-31 09:51:00,1.57592,1.57593,1.57572,1.57583,341900001.0
2006-08-31 09:52:00,1.57588,1.57602,1.5758,1.57586,289500003.0
2006-08-31 09:53:00,1.57582,1.57607,1.57575,1.57607,241099999.0
2006-08-31 09:54:00,1.57601,1.57613,1.57592,1.57603,283799999.0
2006-08-31 09:55:00,1.57594,1.57627,1.57579,1.57627,233300003.0
2006-08-31 09:56:00,1.57613,1.57613,1.57586,1.57591,147499998.0
2006-08-31 09:57:00,1.57611,1.57617,1.57595,1.57604,289400000.0
2006-08-31 09:58:00,1.57602,1.57615,1.57591,1.57606,273800000.0
2006-08-31 09:59:00,1.576,1.57615,1.57593,1.57609,308499998.0
2006-08-31 10:00:00,1.57608,1.57612,1.57592,1.57593,309600000.0
2006-08-31 10:01:00,1.57609,1.57609,1.57589,1.57596,317300003.0
2006-08-31 10:02:00,1.57594,1.57612,1.57583,1.57591,345100001.0
2006-08-31 10:03:00,1.57599,1.57607,1.57593,1.57593,246100002.0
2006-08-31 10:04:00,1.576,1.57608,1.57583,1.57583,372300005.0
2006-08-31 10:05:00,1.57582,1.57614,1.57582,1.57597,447699997.0
2006-08-31 10:06:00,1.57591,1.57606,1.5758,1.57584,358900004.0
2006-08-31 10:07:00,1.57593,1.57602,1.57572,1.57597,463900003.0
2006-08-31 10:08:00,1.57598,1.57611,1.57584,1.57601,299000000.0
2006-08-31 10:09:00,1.57576,1.576,1.57576,1.57595,125000000.0
2006-08-31 10:10:00,1.57595,1.57605,1.57578,1.57582,311999997.0
2006-08-31 10:11:00,1.57598,1.57604,1.57585,1.57585,452799993.0
2006-08-31 10:12:00,1.57585,1.57603,1.57575,1.57587,270999998.0
2006-08-31 10:13:00,1.57594,1.57596,1.57575,1.57595,290799998.0
2006-08-31 10:14:00,1.57592,1.57599,1.5758,1.57597,385299998.0
2006-08-31 10:15:00,1.57595,1.57595,1.57582,1.57593,102800002.0
2006-08-31 10:16:00,1.57596,1.57604,1.57585,1.57596,545800006.0
2006-08-31 10:17:00,1.57592,1.57605,1.5758,1.57592,410299997.0
2006-08-31 10:18:00,1.576,1.57603,1.57584,1.57595,449099998.0
2006-08-31 10:19:00,1.57587,1.57596,1.57572,1.57572,221199997.0
2006-08-31 10:20:00,1.57582,1.57588,1.57569,1.57576,58400000.0
2006-08-31 10:21:00,1.57585,1.57595,1.57572,1.57574,295600001.0
2006-08-31 10:22:00,1.57592,1.57598,1.57575,1.57587,208900000.0
2006-08-31 10:23:00,1.57588,1.57588,1.57567,1.57578,225600001.0
2006-08-31 10:24:00,1.5758,1.57593,1.57565,1.57593,241999999.0
2006-08-31 10:25:00,1.57593,1.57596,1.57559,1.57559,569600003.0
2006-08-31 10:26:00,1.57589,1.57598,1.57572,1.57598,166099997.0
2006-08-31 10:27:00,1.57575,1.57597,1.57565,1.57597,350100004.0
2006-08-31 10:28:00,1.57598,1.57598,1.57582,1.57591,241999999.0
2006-08-31 10:29:00,1.57597,1.57597,1.57578,1.5759,185800001.0
2006-08-31 10:30:00,1.5758,1.57599,1.57577,1.57591,235800002.0
2006-08-31 10:31:00,1.5759,1.57597,1.57569,1.57581,323600001.0
2006-08-31 10:32:00,1.5759,1.57598,1.5757,1.5757,316200004.0
2006-08-31 10:33:00,1.57572,1.57593,1.57562,1.57588,367500001.0
2006-08-31 10:34:00,1.57592,1.57601,1.57579,1.57579,161700000.0
2006-08-31 10:35:00,1.57597,1.57606,1.57576,1.57588,202900003.0
2006-08-31 10:36:00,1.57593,1.57598,1.57583,1.57591,257199996.0
2006-08-31 10:37:00,1.57602,1.57608,1.57588,1.57589,341300002.0
2006-08-31 10:38:00,1.57589,1.57608,1.57584,1.57593,189200000.0
2006-08-31 10:39:00,1.57584,1.57601,1.57584,1.576,234599998.0
2006-08-31 10:40:00,1.57592,1.57606,1.5758,1.576,160800003.0
2006-08-31 10:41:00,1.57587,1.57604,1.5758,1.57595,427399997.0
2006-08-31 10:42:00,1.57581,1.57599,1.57575,1.57588,271100001.0
2006-08-31 10:43:00,1.57581,1.57597,1.57557,1.57592,407600000.0
2006-08-31 10:44:00,1.57592,1.57597,1.57574,1.57579,349299998.0
2006-08-31 10:45:00,1.57589,1.57597,1.57589,1.57597,135500003.0
2006-08-31 10:46:00,1.57575,1.57597,1.57573,1.57582,308999996.0
2006-08-31 10:47:00,1.57598,1.57598,1.57576,1.57576,182100000.0
2006-08-31 10:48:00,1.57582,1.57594,1.57582,1.57594,76000000.0
2006-08-31 10:49:00,1.57585,1.57589,1.5757,1.57575,548299998.0
2006-08-31 10:50:00,1.5758,1.57585,1.57565,1.57573,163800002.0
2006-08-31 10:51:00,1.57577,1.5759,1.5756,1.5758,562099996.0
2006-08-31 10:52:00,1.57579,1.57589,1.57564,1.5758,304500000.0
2006-08-31 10:53:00,1.57583,1.57583,1.57565,1.57573,242100003.0
2006-08-31 10:54:00,1.57567,1.5757,1.57533,1.57533,226600003.0
2006-08-31 10:55:00,1.57523,1.57541,1.5751,1.57527,236800002.0
2006-08-31 10:56:00,1.57544,1.57554,1.57532,1.57546,319799999.0
2006-08-31 10:57:00,1.57531,1.57551,1.57523,1.57551,317799998.0
2006-08-31 10:58:00,1.57544,1.57553,1.57533,1.57536,404300000.0
2006-08-31 10:59:00,1.57546,1.5755,1.5753,1.57545,261599999.0
2006-08-31 11:00:00,1.5755,1.57562,1.5752,1.57534,232600001.0
2006-08-31 11:01:00,1.57537,1.57537,1.57508,1.57518,237299998.0
2006-08-31 11:02:00,1.5753,1.5753,1.57516,1.57516,123299997.0
2006-08-31 11:03:00,1.57522,1.57539,1.57522,1.57532,219300003.0
2006-08-31 11:04:00,1.57537,1.57537,1.57491,1.57527,278299999.0
2006-08-31 11:05:00,1.57511,1.5753,1.57511,1.5753,130000001.0
2006-08-31 11:06:00,1.57528,1.57538,1.57515,1.57526,515900003.0
2006-08-31 11:07:00,1.57538,1.57545,1.57528,1.57533,196699998.0
2006-08-31 11:08:00,1.57522,1.57539,1.57518,1.57521,332100003.0
2006-08-31 11:09:00,1.57534,1.57557,1.57534,1.57555,169400000.0
2006-08-31 11:10:00,1.57549,1.57588,1.57548,1.5757,228400005.0
2006-08-31 11:11:00,1.57585,1.57592,1.5758,1.57588,118200000.0
2006-08-31 11:12:00,1.57587,1.57587,1.57569,1.57574,304500002.0
2006-08-31 11:13:00,1.57582,1.57586,1.57556,1.57575,372900007.0
2006-08-31 11:14:00,1.57581,1.57609,1.57581,1.57609,297600000.0
2006-08-31 11:15:00,1.57592,1.57607,1.57583,1.57607,342700006.0
2006-08-31 11:16:00,1.57575,1.57597,1.57575,1.57579,186899999.0
2006-08-31 11:17:00,1.57583,1.57599,1.57573,1.57581,290799993.0
2006-08-31 11:18:00,1.57596,1.57602,1.57569,1.57594,347300006.0
2006-08-31 11:19:00,1.57597,1.57601,1.57585,1.57594,326200003.0
2006-08-31 11:20:00,1.57588,1.57599,1.5758,1.5759,190099998.0
2006-08-31 11:21:00,1.57579,1.57589,1.57568,1.57576,431800004.0
2006-08-31 11:22:00,1.57554,1.57569,1.57544,1.57551,433100001.0
2006-08-31 11:23:00,1.5754,1.57563,1.57539,1.57552,244499998.0
2006-08-31 11:24:00,1.57528,1.57553,1.57528,1.57552,316500003.0
2006-08-31 11:25:00,1.57545,1.57556,1.57533,1.57552,300400001.0
2006-08-31 11:26:00,1.57541,1.57542,1.57528,1.57534,186899999.0
2006-08-31 11:27:00,1.57524,1.57537,1.57516,1.57524,345200006.0
2006-08-31 11:28:00,1.57516,1.57534,1.57507,1.5752,210900002.0
2006-08-31 11:29:00,1.57521,1.57538,1.57517,1.57528,292000004.0
2006-08-31 11:30:00,1.5753,1.57538,1.57514,1.57515,315800003.0
2006-08-31 11:31:00,1.57526,1.57544,1.5752,1.57528,308299998.0
2006-08-31 11:32:00,1.57527,1.57535,1.57519,1.57522,376100000.0
2006-08-31 11:33:00,1.57527,1.57533,1.57515,1.5752,388400007.0
2006-08-31 11:34:00,1.57517,1.57527,1.57505,1.57514,240499999.0
2006-08-31 11:35:00,1.57515,1.5753,1.57505,1.57525,377499995.0
2006-08-31 11:36:00,1.57523,1.5753,1.57509,1.57525,241899997.0
2006-08-31 11:37:00,1.57511,1.57534,1.57511,1.57527,358699996.0
2006-08-31 11:38:00,1.57527,1.57534,1.57518,1.5753,202600003.0
2006-08-31 11:39:00,1.57508,1.57521,1.57504,1.57515,191900001.0
2006-08-31 11:40:00,1.57507,1.57515,1.57492,1.57507,398100002.0
2006-08-31 11:41:00,1.575,1.57521,1.57496,1.57517,247600002.0
2006-08-31 11:42:00,1.57496,1.57519,1.57492,1.57505,385100006.0
2006-08-31 11:43:00,1.57493,1.57511,1.57488,1.57505,268300005.0
2006-08-31 11:44:00,1.57498,1.57498,1.57465,1.57474,234800000.0
2006-08-31 11:45:00,1.57475,1.57493,1.57471,1.57485,387199999.0
2006-08-31 11:46:00,1.5748,1.5748,1.57458,1.57458,171100003.0
2006-08-31 11:47:00,1.57461,1.57487,1.57455,1.57473,287699997.0
2006-08-31 11:48:00,1.57495,1.57498,1.57475,1.5748,359500005.0
2006-08-31 11:49:00,1.57475,1.57508,1.57475,1.575,338499997.0
2006-08-31 11:50:00,1.57495,1.57507,1.57489,1.575,559800002.0
2006-08-31 11:51:00,1.5749,1.57512,1.5748,1.57504,388100002.0
2006-08-31 11:52:00,1.57484,1.57509,1.57484,1.57509,476700000.0
2006-08-31 11:53:00,1.57505,1.57523,1.57504,1.5752,191600001.0
2006-08-31 11:54:00,1.57516,1.57516,1.57487,1.57487,318600002.0
2006-08-31 11:55:00,1.57501,1.57515,1.57485,1.57498,416200001.0
2006-08-31 11:56:00,1.57485,1.57498,1.57482,1.57485,296000004.0
2006-08-31 11:57:00,1.57472,1.57478,1.57457,1.57463,310400003.0
2006-08-31 11:58:00,1.57468,1.57478,1.57451,1.57467,276100001.0
2006-08-31 11:59:00,1.57453,1.5747,1.57448,1.57467,253200001.0
2006-08-31 12:00:00,1.57467,1.57477,1.5745,1.57463,209800003.0
2006-08-31 12:01:00,1.57446,1.57473,1.57446,1.57465,263299997.0
2006-08-31 12:02:00,1.57465,1.5747,1.57448,1.57463,434899996.0
2006-08-31 12:03:00,1.57467,1.57474,1.57443,1.57466,289800003.0
2006-08-31 12:04:00,1.57468,1.57477,1.57459,1.57475,179600000.0
2006-08-31 12:05:00,1.5746,1.57478,1.5746,1.57462,245200003.0
2006-08-31 12:06:00,1.5747,1.5748,1.57447,1.57475,345200004.0
2006-08-31 12:07:00,1.57464,1.57481,1.57455,1.57467,278199999.0
2006-08-31 12:08:00,1.57479,1.57489,1.5747,1.57472,299700001.0
2006-08-31 12:09:00,1.57479,1.57495,1.57479,1.57485,215000000.0
2006-08-31 12:10:00,1.57491,1.575,1.57466,1.5748,201299999.0
2006-08-31 12:11:00,1.57486,1.57493,1.57463,1.57481,541200001.0
2006-08-31 12:12:00,1.57501,1.57507,1.5749,1.57491,379200005.0
2006-08-31 12:13:00,1.57498,1.57513,1.5749,1.5749,216900003.0
2006-08-31 12:14:00,1.57491,1.57503,1.57488,1.57488,107600000.0
2006-08-31 12:15:00,1.57504,1.57504,1.57481,1.57495,260800000.0
2006-08-31 12:16:00,1.57494,1.57515,1.57485,1.5751,298699999.0
2006-08-31 12:17:00,1.57512,1.57514,1.57499,1.57505,292000000.0
2006-08-31 12:18:00,1.57497,1.57512,1.57496,1.57508,259099999.0
2006-08-31 12:19:00,1.57498,1.57517,1.57495,1.57517,335500000.0
2006-08-31 12:20:00,1.57513,1.57513,1.57494,1.57505,212899999.0
2006-08-31 12:21:00,1.57512,1.57514,1.57487,1.57507,376100001.0
2006-08-31 12:22:00,1.57494,1.57511,1.57489,1.5751,369300003.0
2006-08-31 12:23:00,1.57506,1.57506,1.57479,1.5748,182799996.0
2006-08-31 12:24:00,1.5751,1.57515,1.57499,1.57508,296799999.0
2006-08-31 12:25:00,1.57505,1.57516,1.5749,1.57503,389099998.0
2006-08-31 12:26:00,1.57497,1.57513,1.57493,1.57497,313399997.0
2006-08-31 12:27:00,1.57511,1.57513,1.57494,1.57501,298800000.0
2006-08-31 12:28:00,1.57484,1.57521,1.57484,1.57518,370300007.0
2006-08-31 12:29:00,1.57504,1.5752,1.57498,1.5751,272600006.0
2006-08-31 12:30:00,1.57513,1.57517,1.57497,1.57501,298899999.0
2006-08-31 12:31:00,1.57509,1.57518,1.57495,1.57518,301499997.0
2006-08-31 12:32:00,1.57523,1.57527,1.57507,1.57507,514700003.0
2006-08-31 12:33:00,1.57509,1.5752,1.57496,1.57515,329599994.0
2006-08-31 12:34:00,1.57515,1.57515,1.57505,1.57505,84600001.0
2006-08-31 12:35:00,1.57486,1.57518,1.57486,1.57504,246600000.0
2006-08-31 12:36:00,1.57515,1.57526,1.57507,1.57516,343899997.0
2006-08-31 12:37:00,1.57515,1.5752,1.57502,1.57513,195600001.0
2006-08-31 12:38:00,1.57515,1.57523,1.57501,1.57501,384300006.0
2006-08-31 12:39:00,1.57516,1.57519,1.57504,1.57515,399199996.0
2006-08-31 12:40:00,1.57515,1.57523,1.57496,1.57503,230900001.0
2006-08-31 12:41:00,1.57509,1.57528,1.575,1.57514,206200000.0
2006-08-31 12:42:00,1.57508,1.57528,1.57506,1.57518,353499999.0
2006-08-31 12:43:00,1.57506,1.57525,1.57505,1.57517,360900002.0
2006-08-31 12:44:00,1.57511,1.57523,1.57492,1.57516,279899998.0
2006-08-31 12:45:00,1.57518,1.57524,1.57504,1.57516,202300000.0
2006-08-31 12:46:00,1.57519,1.5753,1.57508,1.57527,324799998.0
2006-08-31 12:47:00,1.57509,1.5753,1.57507,1.5753,296000008.0
2006-08-31 12:48:00,1.5752,1.5753,1.57505,1.57522,256999999.0
2006-08-31 12:49:00,1.57521,1.57524,1.57517,1.57518,115799998.0
2006-08-31 12:50:00,1.57519,1.57523,1.57503,1.57503,184599997.0
2006-08-31 12:51:00,1.57527,1.57528,1.57516,1.57516,269700004.0
2006-08-31 12:52:00,1.57501,1.57521,1.57474,1.57499,409200000.0
2006-08-31 12:53:00,1.57511,1.57517,1.57486,1.57507,254499998.0
2006-08-31 12:54:00,1.5751,1.57517,1.57502,1.57505,173399999.0
2006-08-31 12:55:00,1.57516,1.57522,1.57504,1.57509,199700002.0
2006-08-31 12:56:00,1.57502,1.57527,1.57502,1.57516,377700000.0
2006-08-31 12:57:00,1.57516,1.57522,1.575,1.57508,331200002.0
2006-08-31 12:58:00,1.57494,1.57515,1.57491,1.57507,312200001.0
2006-08-31 12:59:00,1.5749,1.5751,1.5749,1.57504,197199999.0
2006-08-31 13:00:00,1.57493,1.57514,1.57493,1.57514,272599996.0
2006-08-31 13:01:00,1.57514,1.57515,1.57497,1.57498,234800006.0
2006-08-31 13:02:00,1.57503,1.5751,1.57487,1.575,169299999.0
2006-08-31 13:03:00,1.57511,1.57541,1.57511,1.57531,274700002.0
2006-08-31 13:04:00,1.57533,1.57545,1.57515,1.57542,320300001.0
2006-08-31 13:05:00,1.57523,1.57541,1.57522,1.5754,205600000.0
2006-08-31 13:06:00,1.5752,1.57541,1.5752,1.57536,170100000.0
2006-08-31 13:07:00,1.57534,1.57542,1.57516,1.57516,161599999.0
2006-08-31 13:08:00,1.57528,1.57544,1.57527,1.57534,210800005.0
2006-08-31 13:09:00,1.57535,1.57543,1.5753,1.57537,95099998.0
2006-08-31 13:10:00,1.5753,1.57543,1.57517,1.57526,136799999.0
2006-08-31 13:11:00,1.5754,1.5754,1.57524,1.57524,129699999.0
2006-08-31 13:12:00,1.57528,1.57543,1.57519,1.57538,365900001.0
2006-08-31 13:13:00,1.57527,1.57544,1.57524,1.57532,259200001.0
2006-08-31 13:14:00,1.57537,1.57553,1.57531,1.57553,226199999.0
2006-08-31 13:15:00,1.57545,1.57558,1.57536,1.57552,360200002.0
2006-08-31 13:16:00,1.5755,1.57553,1.57536,1.57538,200700001.0
2006-08-31 13:17:00,1.57544,1.57559,1.57533,1.57555,462799997.0
2006-08-31 13:18:00,1.57533,1.57551,1.57522,1.57537,292400002.0
2006-08-31 13:19:00,1.5754,1.5754,1.57516,1.57521,260000002.0
2006-08-31 13:20:00,1.57531,1.57531,1.57515,1.57516,219300000.0
2006-08-31 13:21:00,1.57525,1.57532,1.57511,1.5752,177999998.0
2006-08-31 13:22:00,1.57516,1.57523,1.57505,1.57515,347699998.0
2006-08-31 13:23:00,1.57523,1.57524,1.57498,1.57498,318200002.0
2006-08-31 13:24:00,1.5752,1.57531,1.57506,1.57522,214499999.0
2006-08-31 13:25:00,1.57527,1.5754,1.57513,1.57523,485300001.0
2006-08-31 13:26:00,1.57516,1.57529,1.57499,1.57515,314500004.0
2006-08-31 13:27:00,1.57509,1.57532,1.57509,1.57525,266300003.0
2006-08-31 13:28:00,1.57504,1.57532,1.57504,1.57525,358500003.0
2006-08-31 13:29:00,1.57505,1.57533,1.57505,1.57533,298700002.0
2006-08-31 13:30:00,1.57526,1.57546,1.57526,1.57544,235100000.0
2006-08-31 13:31:00,1.57541,1.57541,1.57518,1.57518,324300004.0
2006-08-31 13:32:00,1.57504,1.57517,1.57501,1.5751,374600000.0
2006-08-31 13:33:00,1.57498,1.57517,1.57498,1.57514,232399999.0
2006-08-31 13:34:00,1.57518,1.57518,1.57494,1.575,205399999.0
2006-08-31 13:35:00,1.57506,1.57533,1.57503,1.5752,313099996.0
2006-08-31 13:36:00,1.57527,1.5753,1.57503,1.57503,406699997.0
2006-08-31 13:37:00,1.57531,1.57531,1.57502,1.57528,285099996.0
2006-08-31 13:38:00,1.57521,1.57528,1.57498,1.5751,369699996.0
2006-08-31 13:39:00,1.57517,1.57521,1.57499,1.57507,230999999.0
2006-08-31 13:40:00,1.5751,1.57521,1.57495,1.57502,230899998.0
2006-08-31 13:41:00,1.57519,1.57519,1.57494,1.57494,30299999.0
2006-08-31 13:42:00,1.57519,1.57535,1.57506,1.57522,269700001.0
2006-08-31 13:43:00,1.57522,1.57526,1.57508,1.57526,297400001.0
2006-08-31 13:44:00,1.57505,1.57505,1.57469,1.57475,335300000.0
2006-08-31 13:45:00,1.5748,1.57496,1.57473,1.57473,142899999.0
2006-08-31 13:46:00,1.57477,1.57477,1.57457,1.57463,371800005.0
2006-08-31 13:47:00,1.57446,1.57463,1.57427,1.57445,364700004.0
2006-08-31 13:48:00,1.57451,1.57463,1.57434,1.57449,453200007.0
2006-08-31 13:49:00,1.57456,1.57469,1.57453,1.5746,298099993.0
2006-08-31 13:50:00,1.57439,1.57463,1.57434,1.57456,266799997.0
2006-08-31 13:51:00,1.57444,1.57466,1.57443,1.57456,463599997.0
2006-08-31 13:52:00,1.57452,1.57452,1.5744,1.5744,30400000.0
2006-08-31 13:53:00,1.57451,1.57453,1.57434,1.57434,189099996.0
2006-08-31 13:54:00,1.57458,1.57459,1.57431,1.57451,309700000.0
2006-08-31 13:55:00,1.57455,1.57458,1.57438,1.57438,337100002.0
2006-08-31 13:56:00,1.57449,1.57458,1.5744,1.57445,542200004.0
2006-08-31 13:57:00,1.57447,1.5746,1.57439,1.57449,425100002.0
2006-08-31 13:58:00,1.57424,1.57448,1.57424,1.57436,139900000.0
2006-08-31 13:59:00,1.5744,1.5745,1.57425,1.57441,236600001.0
2006-08-31 14:00:00,1.57448,1.57454,1.57442,1.57451,74200000.0
2006-08-31 14:01:00,1.5745,1.5746,1.57437,1.57437,225899998.0
2006-08-31 14:02:00,1.5746,1.57469,1.5745,1.57459,282800000.0
2006-08-31 14:03:00,1.57417,1.57466,1.57417,1.57465,360900000.0
2006-08-31 14:04:00,1.57456,1.57466,1.57443,1.57457,227999996.0
2006-08-31 14:05:00,1.57453,1.5746,1.57451,1.57452,163200001.0
2006-08-31 14:06:00,1.57454,1.57462,1.57439,1.57457,352599997.0
2006-08-31 14:07:00,1.57456,1.5746,1.57442,1.57448,252900001.0
2006-08-31 14:08:00,1.57455,1.57475,1.57447,1.57457,305300003.0
2006-08-31 14:09:00,1.57479,1.57498,1.57474,1.57483,310099996.0
2006-08-31 14:10:00,1.57504,1.57521,1.57498,1.57502,330799999.0
2006-08-31 14:11:00,1.57522,1.5753,1.575,1.575,319399999.0
2006-08-31 14:12:00,1.57491,1.57517,1.57491,1.57505,204000000.0
2006-08-31 14:13:00,1.5751,1.57515,1.5749,1.57507,363400008.0
2006-08-31 14:14:00,1.57495,1.57503,1.57477,1.57486,259300004.0
2006-08-31 14:15:00,1.57489,1.57499,1.57475,1.57487,356299999.0
2006-08-31 14:16:00,1.57481,1.57493,1.57478,1.57486,196400000.0
2006-08-31 14:17:00,1.5748,1.57494,1.57469,1.57481,196499999.0
2006-08-31 14:18:00,1.57484,1.57496,1.57473,1.5748,472500005.0
2006-08-31 14:19:00,1.57487,1.57495,1.57467,1.57477,359400002.0
2006-08-31 14:20:00,1.57474,1.57477,1.57437,1.57467,444100001.0
2006-08-31 14:21:00,1.57478,1.57478,1.57459,1.57459,188999999.0
2006-08-31 14:22:00,1.57475,1.57486,1.5746,1.57466,254900003.0
2006-08-31 14:23:00,1.57469,1.57481,1.5746,1.57471,353899998.0
2006-08-31 14:24:00,1.57458,1.57476,1.57455,1.57462,340299996.0
2006-08-31 14:25:00,1.57466,1.57477,1.57465,1.57468,201400002.0
2006-08-31 14:26:00,1.5747,1.57485,1.57457,1.57467,439899999.0
2006-08-31 14:27:00,1.57461,1.57479,1.57449,1.57473,223500001.0
2006-08-31 14:28:00,1.57441,1.5747,1.57441,1.5747,222999999.0
2006-08-31 14:29:00,1.57471,1.57498,1.57463,1.57483,272500001.0
2006-08-31 14:30:00,1.57481,1.57489,1.57455,1.57455,420700004.0
2006-08-31 14:31:00,1.57477,1.57491,1.5746,1.57475,202299997.0
2006-08-31 14:32:00,1.57487,1.57487,1.5745,1.57464,543699994.0
2006-08-31 14:33:00,1.57462,1.57476,1.5745,1.5746,280299999.0
2006-08-31 14:34:00,1.5745,1.57462,1.57439,1.57461,202100000.0
2006-08-31 14:35:00,1.57462,1.57492,1.57461,1.57483,482500007.0
2006-08-31 14:36:00,1.57485,1.57496,1.57462,1.57474,405700000.0
2006-08-31 14:37:00,1.57469,1.57497,1.57462,1.5748,268199999.0
2006-08-31 14:38:00,1.57496,1.57501,1.5748,1.5748,263400007.0
2006-08-31 14:39:00,1.57497,1.57504,1.57486,1.57494,354700006.0
2006-08-31 14:40:00,1.57507,1.57507,1.57489,1.57502,280300001.0
2006-08-31 14:41:00,1.57505,1.57505,1.57484,1.57493,312599995.0
2006-08-31 14:42:00,1.57514,1.57514,1.57476,1.57496,431200004.0
2006-08-31 14:43:00,1.575,1.57508,1.5748,1.57499,331299995.0
2006-08-31 14:44:00,1.57485,1.57498,1.57467,1.5748,188700000.0
2006-08-31 14:45:00,1.5749,1.5749,1.57469,1.57473,184900000.0
2006-08-31 14:46:00,1.57483,1.57487,1.57473,1.57481,55200000.0
2006-08-31 14:47:00,1.57485,1.57491,1.57471,1.57484,210499996.0
2006-08-31 14:48:00,1.57477,1.57488,1.57465,1.57474,504099997.0
2006-08-31 14:49:00,1.57478,1.5749,1.57464,1.57464,194199999.0
2006-08-31 14:50:00,1.57484,1.57498,1.57474,1.57487,346699998.0
2006-08-31 14:51:00,1.57488,1.57492,1.57452,1.57479,355000000.0
2006-08-31 14:52:00,1.57502,1.57502,1.57483,1.57485,199900001.0
2006-08-31 14:53:00,1.5748,1.57499,1.57472,1.57485,195899996.0
2006-08-31 14:54:00,1.5748,1.57498,1.57464,1.57469,345200000.0
2006-08-31 14:55:00,1.57455,1.57488,1.57455,1.5748,182699997.0
2006-08-31 14:56:00,1.57483,1.5749,1.57464,1.57477,206600000.0
2006-08-31 14:57:00,1.57476,1.57491,1.57474,1.57483,396899998.0
2006-08-31 14:58:00,1.57487,1.57498,1.57478,1.57489,276500002.0
2006-08-31 14:59:00,1.57488,1.57507,1.57487,1.57502,229599996.0
2006-08-31 15:00:00,1.57499,1.57507,1.57486,1.57488,244500002.0
2006-08-31 15:01:00,1.57474,1.5748,1.57455,1.5747,324000002.0
2006-08-31 15:02:00,1.5748,1.57499,1.57479,1.57487,201200003.0
2006-08-31 15:03:00,1.57502,1.57529,1.57497,1.57513,232400001.0
2006-08-31 15:04:00,1.57522,1.57526,1.57502,1.57513,230699999.0
2006-08-31 15:05:00,1.57512,1.57545,1.5751,1.57529,255999999.0
2006-08-31 15:06:00,1.57522,1.57549,1.57522,1.57531,361300003.0
2006-08-31 15:07:00,1.57538,1.57554,1.57527,1.57545,254300002.0
2006-08-31 15:08:00,1.57549,1.57556,1.57528,1.57532,191500004.0
2006-08-31 15:09:00,1.57541,1.57561,1.57539,1.57547,158799999.0
2006-08-31 15:10:00,1.5755,1.57565,1.57541,1.57544,310099999.0
2006-08-31 15:11:00,1.57545,1.57553,1.5754,1.57553,245100001.0
2006-08-31 15:12:00,1.57554,1.57554,1.57531,1.57531,183200000.0
2006-08-31 15:13:00,1.57536,1.57558,1.57532,1.57537,307300001.0
2006-08-31 15:14:00,1.57545,1.57551,1.57528,1.57537,207799999.0
2006-08-31 15:15:00,1.57531,1.57546,1.57526,1.57539,316999999.0
2006-08-31 15:16:00,1.57543,1.57551,1.57526,1.57539,264099999.0
2006-08-31 15:17:00,1.57548,1.57548,1.57529,1.57538,143700003.0
2006-08-31 15:18:00,1.57535,1.57552,1.57516,1.57531,257700003.0
2006-08-31 15:19:00,1.57547,1.57555,1.57528,1.57544,171900001.0
2006-08-31 15:20:00,1.57545,1.57551,1.57534,1.57544,411400006.0
2006-08-31 15:21:00,1.57526,1.57558,1.57526,1.57548,219800000.0
2006-08-31 15:22:00,1.57541,1.57558,1.5753,1.57546,329399999.0
2006-08-31 15:23:00,1.57547,1.57562,1.57533,1.57533,275599999.0
2006-08-31 15:24:00,1.57554,1.57577,1.57554,1.57555,234600001.0
2006-08-31 15:25:00,1.57575,1.57587,1.57563,1.57574,304000000.0
2006-08-31 15:26:00,1.57577,1.57586,1.57568,1.5758,328300005.0
2006-08-31 15:27:00,1.57581,1.57581,1.57562,1.57567,194599999.0
2006-08-31 15:28:00,1.57561,1.57575,1.5756,1.57575,155099999.0
2006-08-31 15:29:00,1.57571,1.5758,1.57549,1.57565,265799999.0
2006-08-31 15:30:00,1.57579,1.57598,1.57562,1.57598,257299999.0
2006-08-31 15:31:00,1.57609,1.57612,1.57587,1.57606,402100002.0
2006-08-31 15:32:00,1.57597,1.57616,1.57591,1.57616,213100003.0
2006-08-31 15:33:00,1.57603,1.57611,1.57585,1.5761,375200000.0
2006-08-31 15:34:00,1.57603,1.57609,1.57588,1.57609,346900000.0
2006-08-31 15:35:00,1.57601,1.57611,1.57586,1.57593,331700003.0
2006-08-31 15:36:00,1.57577,1.576,1.57577,1.57595,201500000.0
2006-08-31 15:37:00,1.57598,1.57608,1.57582,1.57582,177100000.0
2006-08-31 15:38:00,1.57597,1.57601,1.57574,1.57574,233999998.0
2006-08-31 15:39:00,1.57583,1.57597,1.57575,1.57583,282900001.0
2006-08-31 15:40:00,1.57589,1.57609,1.57589,1.57609,131700001.0
2006-08-31 15:41:00,1.57612,1.57612,1.57584,1.576,250100001.0
2006-08-31 15:42:00,1.57593,1.57603,1.5758,1.5758,300000001.0
2006-08-31 15:43:00,1.57592,1.57616,1.5759,1.57602,236300000.0
2006-08-31 15:44:00,1.57611,1.57627,1.57604,1.57616,254299999.0
2006-08-31 15:45:00,1.5761,1.57633,1.57604,1.57616,288999996.0
2006-08-31 15:46:00,1.57615,1.57627,1.576,1.57611,290699998.0
2006-08-31 15:47:00,1.57624,1.57636,1.57616,1.57636,187600001.0
2006-08-31 15:48:00,1.5764,1.57646,1.57623,1.57636,396200004.0
2006-08-31 15:49:00,1.57629,1.57634,1.57616,1.57623,386199996.0
2006-08-31 15:50:00,1.57615,1.57618,1.57595,1.576,276800001.0
2006-08-31 15:51:00,1.57608,1.57621,1.57595,1.57595,268400003.0
2006-08-31 15:52:00,1.57614,1.57622,1.57605,1.57615,290900000.0
2006-08-31 15:53:00,1.57616,1.57619,1.57602,1.57602,202999998.0
2006-08-31 15:54:00,1.57616,1.5763,1.57608,1.5763,245199998.0
2006-08-31 15:55:00,1.57616,1.57639,1.57616,1.57639,82999999.0
2006-08-31 15:56:00,1.57635,1.5765,1.57627,1.57643,288800003.0
2006-08-31 15:57:00,1.5763,1.57635,1.57615,1.57626,326100003.0
2006-08-31 15:58:00,1.5764,1.57665,1.57638,1.57662,412899998.0
2006-08-31 15:59:00,1.57657,1.57667,1.57654,1.57656,349900001.0
2006-08-31 16:00:00,1.57663,1.57667,1.57642,1.57664,364599998.0
2006-08-31 16:01:00,1.57651,1.5769,1.57638,1.57664,287400001.0
2006-08-31 16:02:00,1.57681,1.57697,1.57672,1.57674,327200003.0
2006-08-31 16:03:00,1.57687,1.57689,1.57658,1.57683,415900001.0
2006-08-31 16:04:00,1.57669,1.57682,1.57649,1.57665,342800003.0
2006-08-31 16:05:00,1.57684,1.577,1.57679,1.57681,272000005.0
2006-08-31 16:06:00,1.5768,1.57707,1.5768,1.5769,193300002.0
2006-08-31 16:07:00,1.57665,1.57679,1.57649,1.57671,287599998.0
2006-08-31 16:08:00,1.57669,1.57684,1.57662,1.57673,211799997.0
2006-08-31 16:09:00,1.57673,1.57673,1.57638,1.57643,184700002.0
2006-08-31 16:10:00,1.57665,1.57693,1.57647,1.57683,305300003.0
2006-08-31 16:11:00,1.57695,1.577,1.57667,1.57668,441500002.0
2006-08-31 16:12:00,1.57691,1.57701,1.57679,1.57681,438099997.0
2006-08-31 16:13:00,1.57669,1.57702,1.57667,1.57693,338799996.0
2006-08-31 16:14:00,1.57695,1.57701,1.57672,1.57688,350699997.0
2006-08-31 16:15:00,1.57661,1.57707,1.57661,1.57692,436900003.0
2006-08-31 16:16:00,1.57698,1.57732,1.57693,1.57707,381399999.0
2006-08-31 16:17:00,1.57725,1.5773,1.5771,1.57715,237300000.0
2006-08-31 16:18:00,1.57724,1.5774,1.5772,1.5774,179200000.0
2006-08-31 16:19:00,1.57742,1.57751,1.57732,1.57739,442500004.0
2006-08-31 16:20:00,1.57742,1.57753,1.57739,1.57747,139800002.0
2006-08-31 16:21:00,1.57743,1.57761,1.57741,1.57751,258699999.0
2006-08-31 16:22:00,1.57749,1.57749,1.57735,1.57735,103000000.0
2006-08-31 16:23:00,1.57749,1.57754,1.57741,1.57746,205499998.0
2006-08-31 16:24:00,1.57733,1.57755,1.57728,1.57738,308700000.0
2006-08-31 16:25:00,1.57739,1.57742,1.5773,1.57742,161300000.0
2006-08-31 16:26:00,1.57737,1.57743,1.57709,1.5773,262800000.0
2006-08-31 16:27:00,1.57753,1.57781,1.57744,1.57762,310799997.0
2006-08-31 16:28:00,1.57767,1.57791,1.57757,1.57775,228300002.0
2006-08-31 16:29:00,1.57788,1.57811,1.57778,1.57799,415500001.0
2006-08-31 16:30:00,1.57787,1.57808,1.5777,1.57784,411800001.0
2006-08-31 16:31:00,1.57779,1.57792,1.57763,1.57781,346100001.0
2006-08-31 16:32:00,1.57768,1.57773,1.57748,1.57751,481700000.0
2006-08-31 16:33:00,1.57762,1.57792,1.57762,1.57792,160599999.0
2006-08-31 16:34:00,1.5778,1.57799,1.5776,1.5778,431699999.0
2006-08-31 16:35:00,1.57778,1.57795,1.57767,1.57776,423500004.0
2006-08-31 16:36:00,1.57777,1.57792,1.5776,1.57777,339499999.0
2006-08-31 16:37:00,1.57779,1.57792,1.57769,1.57778,223200002.0
2006-08-31 16:38:00,1.57773,1.57795,1.57767,1.57795,304500004.0
2006-08-31 16:39:00,1.57794,1.57804,1.57788,1.57804,186000001.0
2006-08-31 16:40:00,1.57795,1.57803,1.57788,1.57795,30700000.0
2006-08-31 16:41:00,1.57807,1.57815,1.5779,1.57805,499699999.0
2006-08-31 16:42:00,1.57784,1.57824,1.57784,1.57824,372900003.0
2006-08-31 16:43:00,1.5783,1.57851,1.5782,1.57836,211900002.0
2006-08-31 16:44:00,1.57845,1.5786,1.57821,1.57848,513600003.0
2006-08-31 16:45:00,1.57854,1.57868,1.57844,1.57852,432900001.0
2006-08-31 16:46:00,1.5785,1.57862,1.57841,1.57857,338600001.0
2006-08-31 16:47:00,1.57847,1.57852,1.57827,1.57844,279700002.0
2006-08-31 16:48:00,1.57833,1.57857,1.57833,1.57837,306000008.0
2006-08-31 16:49:00,1.57861,1.57861,1.57847,1.57847,57500000.0
2006-08-31 16:50:00,1.5785,1.57855,1.5785,1.57855,21600000.0
2006-08-31 16:51:00,1.57851,1.57863,1.57834,1.57834,401400003.0
2006-08-31 16:52:00,1.57849,1.57876,1.57849,1.57875,363300001.0
2006-08-31 16:53:00,1.57857,1.57869,1.57849,1.57864,263499998.0
2006-08-31 16:54:00,1.57844,1.57881,1.57844,1.5788,329200002.0
2006-08-31 16:55:00,1.5788,1.57891,1.5787,1.57887,352799997.0
2006-08-31 16:56:00,1.57869,1.57879,1.57852,1.57857,433600000.0
2006-08-31 16:57:00,1.5785,1.57861,1.57843,1.57844,250799998.0
2006-08-31 16:58:00,1.57835,1.57837,1.57812,1.57812,219000004.0
2006-08-31 16:59:00,1.57825,1.57828,1.57802,1.57817,357200004.0
2006-08-31 17:00:00,1.57818,1.57848,1.57809,1.57837,371500000.0
2006-08-31 17:01:00,1.57857,1.57875,1.5785,1.57875,339399994.0
2006-08-31 17:02:00,1.5786,1.57876,1.57855,1.57857,195800002.0
2006-08-31 17:03:00,1.57857,1.57867,1.5782,1.57833,307700001.0
2006-08-31 17:04:00,1.57823,1.57844,1.57802,1.57817,258399999.0
2006-08-31 17:05:00,1.57823,1.57838,1.57814,1.57819,272400000.0
2006-08-31 17:06:00,1.57814,1.57833,1.57814,1.57818,246400002.0
2006-08-31 17:07:00,1.57814,1.57824,1.57803,1.57813,319600002.0
2006-08-31 17:08:00,1.57798,1.5782,1.57794,1.57808,303200002.0
2006-08-31 17:09:00,1.57782,1.57796,1.5777,1.57772,223400000.0
2006-08-31 17:10:00,1.57781,1.57794,1.5777,1.5777,163200002.0
2006-08-31 17:11:00,1.57795,1.57795,1.57765,1.57766,237299998.0
2006-08-31 17:12:00,1.57778,1.5779,1.57773,1.57787,237800002.0
2006-08-31 17:13:00,1.57773,1.57781,1.57749,1.57774,426500003.0
2006-08-31 17:14:00,1.57782,1.57782,1.57752,1.57756,218800002.0
2006-08-31 17:15:00,1.57741,1.57757,1.57725,1.57738,540400007.0
2006-08-31 17:16:00,1.57725,1.57753,1.57724,1.57744,463100007.0
2006-08-31 17:17:00,1.57744,1.57751,1.57731,1.57745,325600000.0
2006-08-31 17:18:00,1.57758,1.57759,1.57726,1.57737,315200004.0
2006-08-31 17:19:00,1.57746,1.57754,1.57725,1.57733,256899996.0
2006-08-31 17:20:00,1.57723,1.57731,1.57712,1.57728,146299998.0
2006-08-31 17:21:00,1.57714,1.57748,1.57714,1.57748,264700004.0
2006-08-31 17:22:00,1.57744,1.57744,1.57723,1.57726,234500001.0
2006-08-31 17:23:00,1.57723,1.57741,1.57721,1.57721,305300003.0
2006-08-31 17:24:00,1.57735,1.57735,1.5771,1.5771,368399998.0
2006-08-31 17:25:00,1.57732,1.57742,1.57723,1.57734,124000002.0
2006-08-31 17:26:00,1.57741,1.57741,1.57729,1.57729,120499998.0
2006-08-31 17:27:00,1.57726,1.57747,1.57726,1.57745,382000002.0
2006-08-31 17:28:00,1.57739,1.57759,1.57734,1.57743,187600004.0
2006-08-31 17:29:00,1.57761,1.57761,1.57739,1.57755,422499997.0
2006-08-31 17:30:00,1.57727,1.57753,1.57727,1.57752,297599998.0
2006-08-31 17:31:00,1.57738,1.57753,1.57734,1.57748,481099994.0
2006-08-31 17:32:00,1.57751,1.57779,1.57736,1.57767,280100000.0
2006-08-31 17:33:00,1.57768,1.57777,1.57761,1.57767,343300003.0
2006-08-31 17:34:00,1.57775,1.57795,1.57769,1.57782,255900002.0
2006-08-31 17:35:00,1.57796,1.57815,1.57793,1.57806,177199999.0
2006-08-31 17:36:00,1.57802,1.57805,1.57776,1.57787,161200001.0
2006-08-31 17:37:00,1.57778,1.57788,1.57764,1.57772,250299997.0
2006-08-31 17:38:00,1.5778,1.57786,1.57766,1.57774,300499997.0
2006-08-31 17:39:00,1.57779,1.57801,1.57771,1.57771,541599988.0
2006-08-31 17:40:00,1.57781,1.57796,1.57766,1.57783,330700002.0
2006-08-31 17:41:00,1.57785,1.57787,1.57767,1.5777,435200001.0
2006-08-31 17:42:00,1.57777,1.57795,1.57765,1.57778,122899999.0
2006-08-31 17:43:00,1.57776,1.57809,1.57776,1.57804,260600002.0
2006-08-31 17:44:00,1.5781,1.57826,1.57794,1.57798,294800003.0
2006-08-31 17:45:00,1.57789,1.57802,1.5778,1.57788,286700002.0
2006-08-31 17:46:00,1.57802,1.57805,1.57789,1.57798,433999997.0
2006-08-31 17:47:00,1.57794,1.57813,1.57785,1.57803,384800001.0
2006-08-31 17:48:00,1.57802,1.57812,1.57793,1.57807,236599998.0
2006-08-31 17:49:00,1.57798,1.57807,1.57778,1.57791,533000003.0
2006-08-31 17:50:00,1.57789,1.57808,1.57783,1.57804,570499996.0
2006-08-31 17:51:00,1.57803,1.57825,1.57797,1.57798,485999996.0
2006-08-31 17:52:00,1.57808,1.57823,1.57805,1.57817,252400000.0
2006-08-31 17:53:00,1.57814,1.57826,1.57797,1.57817,212099999.0
2006-08-31 17:54:00,1.57802,1.5782,1.57789,1.57798,252999999.0
2006-08-31 17:55:00,1.57796,1.57796,1.57769,1.5777,137000000.0
2006-08-31 17:56:00,1.57765,1.57779,1.57756,1.5777,125800000.0
2006-08-31 17:57:00,1.57769,1.57784,1.57765,1.57767,467900005.0
2006-08-31 17:58:00,1.57746,1.57779,1.57746,1.57779,212199997.0
2006-08-31 17:59:00,1.57779,1.57789,1.57764,1.57776,61500000.0
2006-08-31 18:00:00,1.57792,1.57799,1.57776,1.57791,293099998.0
2006-08-31 18:02:00,1.578,1.578,1.5779,1.5779,1721700008.0
2006-08-31 18:03:00,1.578,1.578,1.5779,1.578,1721700008.0
2006-08-31 18:04:00,1.5781,1.5781,1.578,1.578,1721700008.0
2006-08-31 18:05:00,1.5781,1.5781,1.578,1.5781,1721700008.0
2006-08-31 18:06:00,1.578,1.5781,1.578,1.5781,1721700008.0
2006-08-31 18:07:00,1.5782,1.5782,1.5781,1.5781,1721700008.0
2006-08-31 18:08:00,1.5782,1.5782,1.578,1.5781,1721700008.0
2006-08-31 18:09:00,1.57795,1.57829,1.57794,1.57812,1721700008.0
2006-08-31 18:10:00,1.57809,1.57815,1.57785,1.57802,2058100016.0
2006-08-31 18:11:00,1.57796,1.57815,1.57786,1.57808,1797800001.0
2006-08-31 18:12:00,1.57817,1.57826,1.57804,1.57804,1303600009.0
2006-08-31 18:13:00,1.57816,1.5782,1.57792,1.57792,1242700002.0
2006-08-31 18:14:00,1.5782,1.5782,1.5778,1.5778,884900006.0
2006-08-31 18:15:00,1.57777,1.57796,1.57773,1.57785,884900006.0
2006-08-31 18:16:00,1.5778,1.5781,1.5778,1.5779,614899996.0
2006-08-31 18:17:00,1.578,1.578,1.5779,1.5779,614899996.0
2006-08-31 18:18:00,1.57773,1.57809,1.57773,1.5779,614899996.0
2006-08-31 18:19:00,1.57802,1.57815,1.57783,1.57805,1997000003.0
2006-08-31 18:20:00,1.5781,1.57813,1.57785,1.57793,2000100005.0
2006-08-31 18:21:00,1.57802,1.5781,1.57789,1.57802,788600003.0
2006-08-31 18:22:00,1.57793,1.57814,1.57793,1.57813,962700006.0
2006-08-31 18:23:00,1.5781,1.5782,1.5781,1.5782,1332399986.0
2006-08-31 18:24:00,1.5781,1.5782,1.5781,1.5781,1332399986.0
2006-08-31 18:25:00,1.578,1.5782,1.5779,1.5781,1332399986.0
2006-08-31 18:26:00,1.578,1.5781,1.578,1.578,1332399986.0
2006-08-31 18:27:00,1.57802,1.57814,1.5778,1.57802,1332399986.0
2006-08-31 18:28:00,1.57801,1.57815,1.57792,1.57792,2099100006.0
2006-08-31 18:29:00,1.57798,1.57805,1.57787,1.57788,1878600014.0
2006-08-31 18:30:00,1.57796,1.57802,1.57782,1.57782,897199999.0
2006-08-31 18:31:00,1.57786,1.57803,1.57786,1.578,996700008.0
2006-08-31 18:32:00,1.57801,1.57807,1.57779,1.5778,1500100002.0
2006-08-31 18:33:00,1.57796,1.57803,1.57781,1.57797,1882499999.0
2006-08-31 18:34:00,1.578,1.578,1.5779,1.578,1803300008.0
2006-08-31 18:35:00,1.57798,1.57798,1.57776,1.57789,1803300008.0
2006-08-31 18:36:00,1.57787,1.57796,1.57769,1.57786,1623499994.0
2006-08-31 18:37:00,1.57788,1.57802,1.57781,1.57795,1917099996.0
2006-08-31 18:38:00,1.57797,1.57804,1.57782,1.57782,1524700004.0
2006-08-31 18:39:00,1.5778,1.5781,1.5778,1.5781,958799996.0
2006-08-31 18:40:00,1.578,1.5782,1.5779,1.578,958799996.0
2006-08-31 18:41:00,1.57781,1.57807,1.57781,1.57799,958799996.0
2006-08-31 18:42:00,1.57798,1.57812,1.57781,1.57797,1500900000.0
2006-08-31 18:43:00,1.57793,1.578,1.57783,1.57798,456100006.0
2006-08-31 18:44:00,1.578,1.57803,1.57763,1.57785,708900006.0
2006-08-31 18:45:00,1.57775,1.57803,1.57774,1.578,550600002.0
2006-08-31 18:46:00,1.57791,1.57803,1.57777,1.57792,388400000.0
2006-08-31 18:47:00,1.57803,1.57812,1.57794,1.57801,144700004.0
2006-08-31 18:48:00,1.57798,1.57811,1.57789,1.57801,1538200010.0
2006-08-31 18:49:00,1.57811,1.57815,1.57799,1.57803,477100007.0
2006-08-31 18:50:00,1.57797,1.57797,1.57753,1.57753,565200002.0
2006-08-31 18:51:00,1.57754,1.57775,1.57747,1.5776,1476800008.0
2006-08-31 18:52:00,1.5775,1.57778,1.5775,1.57775,1462600005.0
2006-08-31 18:53:00,1.57775,1.57791,1.57765,1.57783,1175600004.0
2006-08-31 18:54:00,1.5779,1.57797,1.57776,1.57778,673899997.0
2006-08-31 18:55:00,1.5779,1.57798,1.57771,1.57771,1519199999.0
2006-08-31 18:56:00,1.57781,1.57793,1.57775,1.57793,1013399999.0
2006-08-31 18:57:00,1.57784,1.57792,1.5776,1.57772,759099999.0
2006-08-31 18:58:00,1.57779,1.57791,1.57765,1.57773,1212700001.0
2006-08-31 18:59:00,1.5776,1.5778,1.5776,1.57764,1532299999.0
2006-08-31 19:00:00,1.57767,1.57777,1.57758,1.5776,411999997.0
2006-08-31 19:01:00,1.5776,1.57767,1.57744,1.57765,403299999.0
2006-08-31 19:02:00,1.57746,1.5777,1.57746,1.57769,838000007.0
2006-08-31 19:03:00,1.5777,1.57776,1.57759,1.57762,525300008.0
2006-08-31 19:04:00,1.5776,1.5777,1.5776,1.5777,199800001.0
2006-08-31 19:05:00,1.57775,1.57775,1.57755,1.5776,860499993.0
2006-08-31 19:06:00,1.57755,1.57771,1.57748,1.57763,1953500000.0
2006-08-31 19:07:00,1.57747,1.57767,1.57735,1.57748,1004900004.0
2006-08-31 19:08:00,1.57744,1.57768,1.57732,1.57748,1541000001.0
2006-08-31 19:09:00,1.57737,1.57753,1.57735,1.57743,1509300005.0
2006-08-31 19:10:00,1.57731,1.57755,1.5773,1.57745,999499989.0
2006-08-31 19:11:00,1.57747,1.57752,1.57734,1.57735,1352300001.0
2006-08-31 19:12:00,1.57742,1.57745,1.57729,1.57734,797700003.0
2006-08-31 19:13:00,1.57745,1.57748,1.57733,1.57734,361999998.0
2006-08-31 19:14:00,1.5772,1.57735,1.5772,1.57735,300400001.0
2006-08-31 19:15:00,1.57734,1.57747,1.57731,1.57735,1295399999.0
2006-08-31 19:16:00,1.57742,1.57752,1.57728,1.5774,499600001.0
2006-08-31 19:17:00,1.57743,1.57745,1.57715,1.57715,820499999.0
2006-08-31 19:18:00,1.57735,1.5775,1.5773,1.57742,828700003.0
2006-08-31 19:19:00,1.57743,1.57755,1.57731,1.57735,969600000.0
2006-08-31 19:20:00,1.57744,1.57752,1.57723,1.57736,984599997.0
2006-08-31 19:21:00,1.57749,1.57758,1.57738,1.57747,953300005.0
2006-08-31 19:22:00,1.57755,1.57766,1.57748,1.5776,360500002.0
2006-08-31 19:23:00,1.5776,1.57762,1.57735,1.57735,482999993.0
2006-08-31 19:24:00,1.57739,1.57764,1.57739,1.57764,542200005.0
2006-08-31 19:25:00,1.5776,1.57765,1.57744,1.57747,1062199996.0
2006-08-31 19:26:00,1.57758,1.57764,1.57745,1.57752,833499998.0
2006-08-31 19:27:00,1.57749,1.57763,1.57741,1.57753,1458199990.0
2006-08-31 19:28:00,1.57743,1.57764,1.57743,1.57757,527599997.0
2006-08-31 19:29:00,1.57743,1.57763,1.57731,1.57747,910100004.0
2006-08-31 19:30:00,1.5776,1.5778,1.5776,1.5776,1257999994.0
2006-08-31 19:31:00,1.57757,1.57757,1.57722,1.57722,1257999994.0
2006-08-31 19:32:00,1.57728,1.57759,1.57728,1.57751,724599993.0
2006-08-31 19:33:00,1.5775,1.57758,1.57728,1.57728,871500005.0
2006-08-31 19:34:00,1.57732,1.57758,1.57726,1.57746,1787800014.0
2006-08-31 19:35:00,1.57745,1.57755,1.57719,1.57748,823900001.0
2006-08-31 19:36:00,1.5775,1.57759,1.57731,1.57747,707399995.0
2006-08-31 19:37:00,1.5774,1.57755,1.57739,1.57755,407500005.0
2006-08-31 19:38:00,1.57742,1.57755,1.57741,1.57753,551700006.0
2006-08-31 19:39:00,1.57729,1.57772,1.57714,1.57728,1303600003.0
2006-08-31 19:40:00,1.57772,1.57782,1.57728,1.57757,480900003.0
2006-08-31 19:41:00,1.5774,1.5775,1.5774,1.5775,430699996.0
2006-08-31 19:42:00,1.57746,1.57757,1.57734,1.57757,769200001.0
2006-08-31 19:43:00,1.57757,1.57757,1.5774,1.5774,608500003.0
2006-08-31 19:44:00,1.57755,1.57757,1.57736,1.5774,772899996.0
2006-08-31 19:45:00,1.57738,1.57755,1.57732,1.57755,285300006.0
2006-08-31 19:46:00,1.5775,1.57757,1.57738,1.57755,685900002.0
2006-08-31 19:47:00,1.57752,1.5776,1.57739,1.5774,232400001.0
2006-08-31 19:48:00,1.57736,1.57758,1.57736,1.57758,556700004.0
2006-08-31 19:49:00,1.57752,1.57758,1.57744,1.57753,1348500003.0
2006-08-31 19:50:00,1.57743,1.57763,1.57732,1.57755,251400000.0
2006-08-31 19:51:00,1.57757,1.57762,1.57749,1.57755,553899999.0
2006-08-31 19:52:00,1.57761,1.57762,1.57746,1.57753,388599997.0
2006-08-31 19:53:00,1.57744,1.57753,1.57723,1.57737,494700000.0
2006-08-31 19:54:00,1.57741,1.57746,1.57731,1.57731,389900000.0
2006-08-31 19:55:00,1.57734,1.57743,1.57721,1.57736,709100004.0
2006-08-31 19:56:00,1.57736,1.57736,1.57705,1.57713,1228799999.0
2006-08-31 19:57:00,1.57711,1.57726,1.57703,1.5772,1757800003.0
2006-08-31 19:58:00,1.57721,1.57739,1.57708,1.57711,1559300008.0
2006-08-31 19:59:00,1.57715,1.57737,1.57715,1.57719,997099999.0
2006-08-31 20:00:00,1.57737,1.57738,1.57723,1.57723,629800000.0
2006-08-31 20:01:00,1.57728,1.57742,1.57717,1.57734,636400006.0
2006-08-31 20:02:00,1.57721,1.57746,1.57719,1.57746,419199999.0
2006-08-31 20:03:00,1.5773,1.57743,1.5772,1.57722,227699997.0
2006-08-31 20:04:00,1.57706,1.57716,1.57704,1.5771,250700001.0
2006-08-31 20:05:00,1.57704,1.57716,1.57698,1.57707,445900000.0
2006-08-31 20:06:00,1.57718,1.57718,1.57696,1.57696,346599997.0
2006-08-31 20:07:00,1.57682,1.57691,1.5766,1.57666,194199998.0
2006-08-31 20:08:00,1.57665,1.57671,1.57651,1.57652,1416699999.0
2006-08-31 20:09:00,1.57657,1.57662,1.57643,1.57643,318000001.0
2006-08-31 20:10:00,1.57638,1.57657,1.57638,1.57656,311700004.0
2006-08-31 20:11:00,1.57638,1.57653,1.57623,1.5763,822299999.0
2006-08-31 20:12:00,1.57632,1.57662,1.57632,1.57649,205399998.0
2006-08-31 20:13:00,1.57655,1.57662,1.5764,1.5764,1871200006.0
2006-08-31 20:14:00,1.57648,1.57657,1.57639,1.57646,324799997.0
2006-08-31 20:15:00,1.57661,1.57672,1.57651,1.5766,1090600003.0
2006-08-31 20:16:00,1.57661,1.57668,1.57652,1.5766,2124700004.0
2006-08-31 20:17:00,1.57657,1.57663,1.57642,1.57654,389699998.0
2006-08-31 20:18:00,1.57645,1.57652,1.57637,1.5765,542100006.0
2006-08-31 20:19:00,1.5764,1.5766,1.5764,1.5765,602499996.0
2006-08-31 20:20:00,1.5766,1.5767,1.5765,1.5765,602499996.0
2006-08-31 20:21:00,1.57648,1.57659,1.57635,1.57652,602499996.0
2006-08-31 20:22:00,1.57655,1.57662,1.57645,1.57654,684300001.0
2006-08-31 20:23:00,1.57652,1.57665,1.57638,1.57649,1374599995.0
2006-08-31 20:24:00,1.57672,1.57683,1.57658,1.57669,553900000.0
2006-08-31 20:25:00,1.57678,1.57687,1.57662,1.57666,853899998.0
2006-08-31 20:26:00,1.57667,1.57676,1.57664,1.57672,319700002.0
2006-08-31 20:27:00,1.57677,1.57684,1.57664,1.57674,455500010.0
2006-08-31 20:28:00,1.5769,1.5769,1.5768,1.5768,1586700000.0
2006-08-31 20:29:00,1.5769,1.57697,1.57664,1.57664,1586700000.0
2006-08-31 20:30:00,1.5768,1.5769,1.5768,1.5769,589999998.0
2006-08-31 20:31:00,1.577,1.577,1.5768,1.5768,589999998.0
2006-08-31 20:32:00,1.5769,1.5769,1.5767,1.5767,589999998.0
2006-08-31 20:33:00,1.57665,1.57677,1.57647,1.57662,589999998.0
2006-08-31 20:34:00,1.57645,1.57671,1.57645,1.57661,400299999.0
2006-08-31 20:35:00,1.57659,1.57659,1.57635,1.57641,408299996.0
2006-08-31 20:36:00,1.57641,1.57645,1.57608,1.57634,715600006.0
2006-08-31 20:37:00,1.57638,1.57645,1.5762,1.57635,1036700005.0
2006-08-31 20:38:00,1.57622,1.57649,1.57622,1.57638,1846100000.0
2006-08-31 20:39:00,1.57617,1.57639,1.57617,1.57636,902700003.0
2006-08-31 20:40:00,1.57646,1.57654,1.57626,1.57626,1425800000.0
2006-08-31 20:41:00,1.57631,1.57647,1.57618,1.57622,594800000.0
2006-08-31 20:42:00,1.57634,1.57634,1.57602,1.57602,296699996.0
2006-08-31 20:43:00,1.57617,1.57639,1.5761,1.57625,799700010.0
2006-08-31 20:44:00,1.57618,1.57633,1.576,1.57606,1134500001.0
2006-08-31 20:45:00,1.57626,1.57634,1.57611,1.57627,777500002.0
2006-08-31 20:46:00,1.57639,1.57655,1.57619,1.57652,379000005.0
2006-08-31 20:47:00,1.57632,1.57646,1.57624,1.57643,845200005.0
2006-08-31 20:48:00,1.57624,1.57652,1.57624,1.5764,1655099990.0
2006-08-31 20:49:00,1.57626,1.57649,1.57624,1.57646,754200002.0
2006-08-31 20:50:00,1.57645,1.57645,1.57626,1.57638,1712800003.0
2006-08-31 20:51:00,1.57643,1.57649,1.57627,1.57634,347400002.0
2006-08-31 20:52:00,1.57644,1.57654,1.5763,1.57644,1454600009.0
2006-08-31 20:53:00,1.5764,1.57647,1.5763,1.57631,1687000000.0
2006-08-31 20:54:00,1.57637,1.57646,1.57626,1.57628,984900000.0
2006-08-31 20:55:00,1.57635,1.57635,1.57625,1.57625,544300007.0
2006-08-31 20:56:00,1.5763,1.5763,1.5761,1.5762,1373199993.0
2006-08-31 20:57:00,1.5761,1.5763,1.5761,1.5762,1373199993.0
2006-08-31 20:58:00,1.5763,1.5763,1.5762,1.5763,1373199993.0
2006-08-31 20:59:00,1.5761,1.5763,1.5761,1.5761,1373199993.0
2006-08-31 21:00:00,1.5762,1.5765,1.5762,1.5765,1373199993.0
2006-08-31 21:01:00,1.5764,1.5765,1.5764,1.5765,1373199993.0
2006-08-31 21:02:00,1.57646,1.57659,1.57633,1.57634,1373199993.0
2006-08-31 21:03:00,1.57638,1.57665,1.57633,1.57647,1218300004.0
2006-08-31 21:04:00,1.5764,1.57653,1.57626,1.57639,182800001.0
2006-08-31 21:05:00,1.5764,1.57647,1.57628,1.57629,892000003.0
2006-08-31 21:06:00,1.57613,1.57633,1.57609,1.5763,657199997.0
2006-08-31 21:07:00,1.57621,1.57634,1.5762,1.57631,526099996.0
2006-08-31 21:08:00,1.5763,1.57637,1.5761,1.57628,253299998.0
2006-08-31 21:09:00,1.57625,1.57638,1.5762,1.57632,610500004.0
2006-08-31 21:10:00,1.57641,1.57653,1.57638,1.57643,802699994.0
2006-08-31 21:11:00,1.57634,1.57645,1.57627,1.57645,759300001.0
2006-08-31 21:12:00,1.57643,1.57643,1.57624,1.57632,253400002.0
2006-08-31 21:13:00,1.57629,1.57634,1.57619,1.57624,1082800012.0
2006-08-31 21:14:00,1.57627,1.5763,1.57608,1.57623,469699999.0
2006-08-31 21:15:00,1.57633,1.57645,1.57614,1.57615,692400004.0
2006-08-31 21:16:00,1.57625,1.5764,1.57608,1.5762,706100000.0
2006-08-31 21:17:00,1.57626,1.5764,1.57623,1.57635,1503900003.0
2006-08-31 21:18:00,1.57631,1.57639,1.57607,1.57625,623000002.0
2006-08-31 21:19:00,1.57633,1.57633,1.57596,1.57596,590800000.0
2006-08-31 21:20:00,1.5762,1.5762,1.5761,1.5761,1789600004.0
2006-08-31 21:21:00,1.5762,1.5763,1.5761,1.5763,1789600004.0
2006-08-31 21:22:00,1.57626,1.57638,1.57609,1.57627,1789600004.0
2006-08-31 21:23:00,1.5761,1.57621,1.57585,1.57605,1338700002.0
2006-08-31 21:24:00,1.57601,1.57618,1.57592,1.57618,618200006.0
2006-08-31 21:25:00,1.57606,1.57624,1.57575,1.5761,1491200009.0
2006-08-31 21:26:00,1.57615,1.57631,1.57607,1.57618,767300012.0
2006-08-31 21:27:00,1.57633,1.57639,1.57625,1.57635,705199999.0
2006-08-31 21:28:00,1.5763,1.57635,1.57614,1.57614,704600009.0
2006-08-31 21:29:00,1.57633,1.57643,1.57621,1.57631,461000002.0
2006-08-31 21:30:00,1.57632,1.57632,1.57615,1.5763,395400000.0
2006-08-31 21:31:00,1.57615,1.5763,1.57611,1.5763,834100005.0
2006-08-31 21:32:00,1.57635,1.57646,1.57613,1.57613,2046299990.0
2006-08-31 21:33:00,1.5762,1.5764,1.5762,1.57629,141500000.0
2006-08-31 21:34:00,1.57626,1.57644,1.57624,1.57638,1353799990.0
2006-08-31 21:35:00,1.57641,1.5765,1.57629,1.57635,787900004.0
2006-08-31 21:36:00,1.57643,1.57653,1.57631,1.57637,231700001.0
2006-08-31 21:37:00,1.57644,1.57646,1.57625,1.57625,396200000.0
2006-08-31 21:38:00,1.57625,1.57653,1.57625,1.57653,287999999.0
2006-08-31 21:39:00,1.57644,1.57655,1.57633,1.57653,359500000.0
2006-08-31 21:40:00,1.57641,1.57657,1.57634,1.57647,546700000.0
2006-08-31 21:41:00,1.5763,1.57655,1.57628,1.5765,742600002.0
2006-08-31 21:42:00,1.5764,1.57653,1.57634,1.57634,587000000.0
2006-08-31 21:43:00,1.57644,1.57649,1.57634,1.5764,1060999994.0
2006-08-31 21:44:00,1.57643,1.57656,1.57633,1.57641,1130400001.0
2006-08-31 21:45:00,1.57629,1.5765,1.57629,1.57644,741300001.0
2006-08-31 21:46:00,1.57629,1.57657,1.57597,1.57641,1311899996.0
2006-08-31 21:47:00,1.57644,1.5765,1.57629,1.57635,1186999996.0
2006-08-31 21:48:00,1.5764,1.57655,1.57629,1.57645,513400004.0
2006-08-31 21:49:00,1.57646,1.57658,1.57634,1.57648,1157499997.0
2006-08-31 21:50:00,1.57648,1.57648,1.57631,1.57635,251599998.0
2006-08-31 21:51:00,1.57634,1.57648,1.57631,1.57643,866599993.0
2006-08-31 21:52:00,1.57643,1.57652,1.57625,1.5764,1478800007.0
2006-08-31 21:53:00,1.57639,1.57655,1.57639,1.5765,405499994.0
2006-08-31 21:54:00,1.57647,1.57654,1.5764,1.5764,316500005.0
2006-08-31 21:55:00,1.57647,1.57656,1.57637,1.57642,428500001.0
2006-08-31 21:56:00,1.5765,1.57659,1.57646,1.5765,407800002.0
2006-08-31 21:57:00,1.57644,1.57666,1.57644,1.57655,387899999.0
2006-08-31 21:58:00,1.57655,1.5766,1.57639,1.5765,614400000.0
2006-08-31 21:59:00,1.57643,1.57667,1.57643,1.57646,1211399990.0
2006-08-31 22:00:00,1.5766,1.57668,1.57641,1.57651,627100004.0
2006-08-31 22:01:00,1.57662,1.57668,1.57642,1.57653,288700001.0
2006-08-31 22:02:00,1.57657,1.57664,1.57636,1.57636,871600014.0
2006-08-31 22:03:00,1.57662,1.57665,1.57647,1.57659,260099998.0
2006-08-31 22:04:00,1.5766,1.5767,1.57652,1.57661,784000001.0
2006-08-31 22:05:00,1.57632,1.57659,1.57616,1.57631,469100003.0
2006-08-31 22:06:00,1.57653,1.57661,1.57642,1.57655,470899998.0
2006-08-31 22:07:00,1.57652,1.57657,1.57634,1.57648,194000001.0
2006-08-31 22:08:00,1.57645,1.57658,1.57635,1.57635,378199999.0
2006-08-31 22:09:00,1.57643,1.57658,1.57638,1.57658,347300003.0
2006-08-31 22:10:00,1.57657,1.57663,1.57646,1.57658,290299999.0
2006-08-31 22:11:00,1.57665,1.57665,1.57646,1.57646,231700000.0
2006-08-31 22:12:00,1.57653,1.57665,1.57645,1.57655,684300001.0
2006-08-31 22:13:00,1.57649,1.57662,1.57635,1.57642,244099999.0
2006-08-31 22:14:00,1.57654,1.57669,1.5765,1.57662,379399994.0
2006-08-31 22:15:00,1.5764,1.57668,1.57639,1.57658,731299992.0
2006-08-31 22:16:00,1.57655,1.57655,1.5764,1.5764,207700000.0
2006-08-31 22:17:00,1.57658,1.57665,1.57646,1.5765,283199999.0
2006-08-31 22:18:00,1.57661,1.57671,1.57647,1.57653,286600002.0
2006-08-31 22:19:00,1.57657,1.57676,1.57644,1.57664,431700003.0
2006-08-31 22:20:00,1.57658,1.57662,1.57638,1.57655,335499999.0
2006-08-31 22:21:00,1.57632,1.57649,1.57628,1.57641,285499999.0
2006-08-31 22:22:00,1.57629,1.57644,1.57626,1.57639,891300005.0
2006-08-31 22:23:00,1.57643,1.57643,1.57623,1.57624,283900002.0
2006-08-31 22:24:00,1.57612,1.57629,1.57607,1.57624,183600002.0
2006-08-31 22:25:00,1.57618,1.5763,1.57599,1.5762,572799998.0
2006-08-31 22:26:00,1.57604,1.57637,1.57604,1.57628,751499992.0
2006-08-31 22:27:00,1.57614,1.57636,1.57596,1.5762,414400004.0
2006-08-31 22:28:00,1.57587,1.57631,1.57574,1.57592,488500001.0
2006-08-31 22:29:00,1.5763,1.57637,1.57616,1.57626,782899995.0
2006-08-31 22:30:00,1.57613,1.57635,1.57606,1.5763,692200004.0
2006-08-31 22:31:00,1.57623,1.57623,1.57592,1.57605,313900001.0
2006-08-31 22:32:00,1.57611,1.57628,1.5761,1.57625,184099999.0
2006-08-31 22:33:00,1.57623,1.57635,1.57604,1.57625,189200000.0
2006-08-31 22:34:00,1.57637,1.57642,1.57622,1.57622,539600004.0
2006-08-31 22:35:00,1.57635,1.57635,1.57622,1.57626,182000000.0
2006-08-31 22:36:00,1.5763,1.57635,1.57615,1.57635,1056000007.0
2006-08-31 22:37:00,1.57627,1.57635,1.57611,1.57617,454000003.0
2006-08-31 22:38:00,1.57625,1.57625,1.57602,1.57609,421199999.0
2006-08-31 22:39:00,1.5762,1.57625,1.57589,1.57606,760000002.0
2006-08-31 22:40:00,1.57626,1.57635,1.57604,1.57619,629700003.0
2006-08-31 22:41:00,1.57625,1.57636,1.57611,1.5762,621800003.0
2006-08-31 22:42:00,1.57612,1.57638,1.57612,1.57628,489300002.0
2006-08-31 22:43:00,1.57617,1.57643,1.57596,1.57643,1176900007.0
2006-08-31 22:44:00,1.57623,1.57639,1.57608,1.57637,246400000.0
2006-08-31 22:45:00,1.57635,1.57648,1.57621,1.57639,303300002.0
2006-08-31 22:46:00,1.57638,1.57652,1.57627,1.57644,230899997.0
2006-08-31 22:47:00,1.57658,1.57663,1.57635,1.57635,137100002.0
2006-08-31 22:48:00,1.57621,1.57638,1.57612,1.57622,491300004.0
2006-08-31 22:49:00,1.57644,1.57645,1.57621,1.57621,667200001.0
2006-08-31 22:50:00,1.57633,1.57648,1.57624,1.57639,253300001.0
2006-08-31 22:51:00,1.5764,1.57647,1.57623,1.57625,476700006.0
2006-08-31 22:52:00,1.57623,1.5764,1.57606,1.57635,434200003.0
2006-08-31 22:53:00,1.57635,1.57645,1.5763,1.57645,237699997.0
2006-08-31 22:54:00,1.57637,1.57651,1.57621,1.57637,539099999.0
2006-08-31 22:55:00,1.57643,1.57643,1.57625,1.57625,324800005.0
2006-08-31 22:56:00,1.57642,1.5765,1.57632,1.57647,296900003.0
2006-08-31 22:57:00,1.5763,1.57652,1.5763,1.57642,294200000.0
2006-08-31 22:58:00,1.57631,1.57647,1.57627,1.57643,214299996.0
2006-08-31 22:59:00,1.57611,1.5764,1.57595,1.57625,469700005.0
2006-08-31 23:00:00,1.57633,1.57669,1.57589,1.57589,358800005.0
2006-08-31 23:01:00,1.57638,1.57657,1.57598,1.57598,235900000.0
2006-08-31 23:02:00,1.57617,1.57655,1.57592,1.57655,250899997.0
2006-08-31 23:03:00,1.57667,1.57669,1.57621,1.57652,333800000.0
2006-08-31 23:04:00,1.57627,1.57642,1.57593,1.57631,240100002.0
2006-08-31 23:05:00,1.57607,1.57634,1.57595,1.5761,314599997.0
2006-08-31 23:06:00,1.57652,1.57661,1.57587,1.57629,345300008.0
2006-08-31 23:07:00,1.57628,1.5765,1.57601,1.5762,413900000.0
2006-08-31 23:08:00,1.57623,1.57662,1.57604,1.57648,347099998.0
2006-08-31 23:09:00,1.57633,1.57674,1.57626,1.57642,550300000.0
2006-08-31 23:10:00,1.57647,1.57659,1.57598,1.57631,371300008.0
2006-08-31 23:11:00,1.57629,1.57653,1.57603,1.57634,355499998.0
2006-08-31 23:12:00,1.57637,1.57653,1.5758,1.5758,332000006.0
2006-08-31 23:13:00,1.57622,1.57651,1.5761,1.57651,302600001.0
2006-08-31 23:14:00,1.57591,1.57657,1.57587,1.57653,420100000.0
2006-08-31 23:15:00,1.5762,1.57647,1.57599,1.57615,275400003.0
2006-08-31 23:16:00,1.57665,1.57665,1.57607,1.57624,266300001.0
2006-08-31 23:17:00,1.57605,1.57647,1.57595,1.57624,427900009.0
2006-08-31 23:18:00,1.57612,1.57639,1.57585,1.57595,386700000.0
2006-08-31 23:19:00,1.57578,1.57628,1.57568,1.5759,437000004.0
2006-08-31 23:20:00,1.57617,1.57644,1.57586,1.57644,156700001.0
2006-08-31 23:21:00,1.57602,1.57657,1.57593,1.57651,304000005.0
2006-08-31 23:22:00,1.57669,1.57669,1.57608,1.57622,304599996.0
2006-08-31 23:23:00,1.57641,1.57651,1.5762,1.5763,567599999.0
2006-08-31 23:24:00,1.57627,1.57644,1.57616,1.57631,331200003.0
2006-08-31 23:25:00,1.5766,1.57663,1.57622,1.57638,288500001.0
2006-08-31 23:26:00,1.57617,1.57649,1.57613,1.57637,255200000.0
2006-08-31 23:27:00,1.57637,1.57645,1.57614,1.57631,302400003.0
2006-08-31 23:28:00,1.57616,1.57641,1.57608,1.57632,412199998.0
2006-08-31 23:29:00,1.5764,1.57648,1.57621,1.57634,323799999.0
2006-08-31 23:30:00,1.57646,1.5765,1.5762,1.5762,386799998.0
2006-08-31 23:31:00,1.5765,1.57651,1.57627,1.57651,314499997.0
2006-08-31 23:32:00,1.57608,1.57628,1.57578,1.57608,387400005.0
2006-08-31 23:33:00,1.5761,1.57644,1.5761,1.57625,498300001.0
2006-08-31 23:34:00,1.57618,1.57663,1.57615,1.57663,187700000.0
2006-08-31 23:35:00,1.57657,1.57657,1.57613,1.57635,307500001.0
2006-08-31 23:36:00,1.57644,1.57656,1.57634,1.57652,264299999.0
2006-08-31 23:37:00,1.5765,1.5765,1.5764,1.5764,70400002.0
2006-08-31 23:38:00,1.5759,1.57649,1.57579,1.57623,276699998.0
2006-08-31 23:39:00,1.57648,1.57655,1.57642,1.5765,47100000.0
2006-08-31 23:40:00,1.57656,1.57657,1.57638,1.57644,109899999.0
2006-08-31 23:41:00,1.57653,1.5766,1.57637,1.57644,397099997.0
2006-08-31 23:42:00,1.57636,1.5765,1.57617,1.57634,316800002.0
2006-08-31 23:43:00,1.5763,1.57647,1.57622,1.57638,284200003.0
2006-08-31 23:44:00,1.57645,1.57658,1.5763,1.57649,281699998.0
2006-08-31 23:45:00,1.5765,1.57662,1.57644,1.57662,282200001.0
2006-08-31 23:46:00,1.57675,1.57705,1.57675,1.57697,280400002.0
2006-08-31 23:47:00,1.57674,1.57698,1.57674,1.57688,380900001.0
2006-08-31 23:48:00,1.57671,1.57693,1.57666,1.57679,246800001.0
2006-08-31 23:49:00,1.57687,1.57703,1.57681,1.57703,247699998.0
2006-08-31 23:50:00,1.57694,1.57699,1.5768,1.57691,195699998.0
2006-08-31 23:51:00,1.57695,1.577,1.57685,1.57685,222600000.0
2006-08-31 23:52:00,1.57685,1.577,1.57673,1.577,291900001.0
2006-08-31 23:53:00,1.57687,1.577,1.57674,1.57689,193400004.0
2006-08-31 23:54:00,1.57659,1.57706,1.57659,1.5767,450699999.0
2006-08-31 23:55:00,1.57683,1.57695,1.57677,1.5769,60100000.0
2006-08-31 23:56:00,1.57692,1.57698,1.57682,1.57697,285900003.0
2006-08-31 23:57:00,1.57701,1.57701,1.57674,1.57674,111200000.0
2006-08-31 23:58:00,1.57673,1.57697,1.57673,1.57697,188000000.0
2006-08-31 23:59:00,1.57693,1.57695,1.57676,1.57695,243500001.0
2006-09-01 00:00:00,1.57687,1.57693,1.57674,1.57682,204900003.0
2006-09-01 00:01:00,1.5767,1.57685,1.5767,1.57685,41500000.0
2006-09-01 00:02:00,1.5768,1.57695,1.5768,1.57691,175400001.0
2006-09-01 00:03:00,1.57693,1.57695,1.57687,1.57689,52100000.0
2006-09-01 00:04:00,1.57677,1.57695,1.57647,1.57666,237600000.0
2006-09-01 00:05:00,1.57692,1.57698,1.5765,1.57655,505400007.0
2006-09-01 00:06:00,1.57673,1.57692,1.57642,1.57664,342100000.0
2006-09-01 00:07:00,1.57673,1.57693,1.57667,1.57691,183799997.0
2006-09-01 00:08:00,1.57689,1.57689,1.57671,1.57683,264500001.0
2006-09-01 00:09:00,1.57683,1.57693,1.57677,1.57691,275600004.0
2006-09-01 00:10:00,1.57698,1.57698,1.57682,1.57692,238300003.0
2006-09-01 00:11:00,1.57683,1.57693,1.57677,1.57687,360299999.0
2006-09-01 00:12:00,1.57564,1.57686,1.57564,1.57665,357700003.0
2006-09-01 00:13:00,1.57707,1.5772,1.57658,1.57658,180100002.0
2006-09-01 00:14:00,1.57651,1.57688,1.57647,1.57652,404200006.0
2006-09-01 00:15:00,1.57668,1.57679,1.57667,1.57676,131000000.0
2006-09-01 00:16:00,1.57675,1.57676,1.57658,1.57665,411300001.0
2006-09-01 00:17:00,1.57667,1.57678,1.57651,1.57666,324800002.0
2006-09-01 00:18:00,1.57649,1.57672,1.57619,1.57649,267200001.0
2006-09-01 00:19:00,1.5768,1.57685,1.5768,1.57685,16000000.0
2006-09-01 00:20:00,1.57677,1.57687,1.57658,1.5768,394300009.0
2006-09-01 00:21:00,1.57633,1.57668,1.57605,1.57605,225399999.0
2006-09-01 00:22:00,1.57677,1.57687,1.57622,1.57661,352399997.0
2006-09-01 00:23:00,1.57676,1.57689,1.57674,1.57689,155800001.0
2006-09-01 00:24:00,1.57679,1.57692,1.57664,1.57678,194800002.0
2006-09-01 00:25:00,1.57672,1.57691,1.57663,1.57674,298799998.0
2006-09-01 00:26:00,1.57669,1.57669,1.57648,1.57648,209099998.0
2006-09-01 00:27:00,1.57675,1.57678,1.57665,1.57665,173700000.0
2006-09-01 00:28:00,1.57652,1.577,1.57652,1.57682,413800003.0
2006-09-01 00:29:00,1.57668,1.57678,1.57667,1.57677,93400000.0
2006-09-01 00:30:00,1.57685,1.57685,1.57665,1.5767,366800006.0
2006-09-01 00:31:00,1.57672,1.57687,1.57655,1.57674,480700003.0
2006-09-01 00:32:00,1.57661,1.57678,1.57654,1.57661,403900003.0
2006-09-01 00:33:00,1.5768,1.57683,1.57667,1.57667,218100003.0
2006-09-01 00:34:00,1.57667,1.57682,1.5766,1.57675,340899998.0
2006-09-01 00:35:00,1.57665,1.57675,1.57665,1.57675,20000000.0
2006-09-01 00:36:00,1.57628,1.57679,1.57628,1.57637,334099999.0
2006-09-01 00:37:00,1.57675,1.5768,1.57675,1.5768,44000000.0
2006-09-01 00:38:00,1.57674,1.57676,1.57664,1.57676,61500000.0
2006-09-01 00:39:00,1.57661,1.57673,1.57659,1.57666,114099999.0
2006-09-01 00:40:00,1.57669,1.57718,1.57669,1.57711,326800003.0
2006-09-01 00:41:00,1.57675,1.57682,1.5767,1.57678,40799999.0
2006-09-01 00:42:00,1.5768,1.57682,1.57665,1.57665,366600000.0
2006-09-01 00:43:00,1.57653,1.57663,1.57622,1.57644,313000001.0
2006-09-01 00:44:00,1.57646,1.57681,1.5763,1.57665,336299998.0
2006-09-01 00:45:00,1.57663,1.57692,1.57636,1.57666,328599997.0
2006-09-01 00:46:00,1.57649,1.57677,1.57636,1.57639,381499999.0
2006-09-01 00:47:00,1.57647,1.57667,1.57621,1.57653,340300005.0
2006-09-01 00:48:00,1.57627,1.57689,1.57619,1.5768,265700002.0
2006-09-01 00:49:00,1.57679,1.57693,1.57669,1.57689,265500002.0
2006-09-01 00:50:00,1.57683,1.57683,1.57658,1.57662,242300002.0
2006-09-01 00:51:00,1.5764,1.57687,1.5764,1.57687,201599998.0
2006-09-01 00:52:00,1.57677,1.57685,1.57659,1.57685,280600001.0
2006-09-01 00:53:00,1.57659,1.57675,1.57651,1.57663,327699993.0
2006-09-01 00:54:00,1.57659,1.57659,1.57632,1.57639,225400001.0
2006-09-01 00:55:00,1.57652,1.57657,1.57627,1.57634,330600003.0
2006-09-01 00:56:00,1.57621,1.57651,1.57621,1.57651,214300000.0
2006-09-01 00:57:00,1.57649,1.57661,1.5763,1.57631,368400007.0
2006-09-01 00:58:00,1.57634,1.57645,1.57614,1.57645,211400004.0
2006-09-01 00:59:00,1.57636,1.57644,1.57621,1.57628,210900004.0
2006-09-01 01:00:00,1.57618,1.57636,1.57611,1.57636,232799997.0
2006-09-01 01:01:00,1.57641,1.57651,1.57626,1.57639,358900001.0
2006-09-01 01:02:00,1.57647,1.57667,1.57647,1.57667,181100002.0
2006-09-01 01:03:00,1.57641,1.5767,1.57641,1.5767,95000000.0
2006-09-01 01:04:00,1.5767,1.57675,1.5765,1.5767,551400007.0
2006-09-01 01:05:00,1.57664,1.57682,1.57662,1.57677,178899999.0
2006-09-01 01:06:00,1.57674,1.57685,1.57662,1.57675,275899995.0
2006-09-01 01:07:00,1.57659,1.57677,1.57638,1.57655,399299996.0
2006-09-01 01:08:00,1.57672,1.57673,1.5765,1.57673,334700003.0
2006-09-01 01:09:00,1.57677,1.57687,1.5766,1.57687,251700000.0
2006-09-01 01:10:00,1.57679,1.57687,1.5767,1.5768,249800003.0
2006-09-01 01:11:00,1.57685,1.57685,1.5768,1.5768,12000000.0
2006-09-01 01:12:00,1.57678,1.57685,1.57663,1.57663,354900000.0
2006-09-01 01:13:00,1.57629,1.57663,1.57629,1.57655,464399995.0
2006-09-01 01:14:00,1.57652,1.57727,1.57652,1.57687,263699995.0
2006-09-01 01:15:00,1.57682,1.57691,1.57674,1.57682,213299997.0
2006-09-01 01:16:00,1.57644,1.57673,1.57637,1.57657,284300001.0
2006-09-01 01:17:00,1.57653,1.57667,1.57605,1.57605,397600000.0
2006-09-01 01:18:00,1.57618,1.57656,1.57599,1.57656,170100002.0
2006-09-01 01:19:00,1.57685,1.57685,1.57662,1.57669,143800001.0
2006-09-01 01:20:00,1.57678,1.57685,1.57666,1.5768,173599996.0
2006-09-01 01:21:00,1.57678,1.57685,1.5767,1.5768,144299997.0
2006-09-01 01:22:00,1.57678,1.57683,1.57677,1.57682,103099998.0
2006-09-01 01:23:00,1.57677,1.57682,1.5766,1.57665,344500003.0
2006-09-01 01:24:00,1.57677,1.5768,1.57663,1.57666,11800000.0
2006-09-01 01:25:00,1.57675,1.57675,1.57655,1.57655,29600000.0
2006-09-01 01:26:00,1.57671,1.57685,1.57627,1.57658,325400000.0
2006-09-01 01:27:00,1.57664,1.57685,1.57664,1.57685,387399998.0
2006-09-01 01:28:00,1.57674,1.57687,1.57674,1.57687,142300000.0
2006-09-01 01:29:00,1.57672,1.57684,1.57667,1.57669,173499999.0
2006-09-01 01:30:00,1.57685,1.57685,1.5767,1.5767,33600000.0
2006-09-01 01:31:00,1.57685,1.57685,1.5767,1.5767,79200000.0
2006-09-01 01:32:00,1.57689,1.57698,1.57673,1.57698,343499998.0
2006-09-01 01:33:00,1.57687,1.57692,1.57678,1.57692,138100000.0
2006-09-01 01:34:00,1.57661,1.57695,1.57661,1.57695,333300003.0
2006-09-01 01:35:00,1.57666,1.57682,1.57664,1.57678,57400000.0
2006-09-01 01:36:00,1.57666,1.57682,1.57664,1.57669,271700000.0
2006-09-01 01:37:00,1.57683,1.57696,1.57672,1.57679,294100002.0
2006-09-01 01:38:00,1.57689,1.57698,1.5768,1.57698,434100000.0
2006-09-01 01:39:00,1.57692,1.57698,1.57674,1.57674,200000000.0
2006-09-01 01:40:00,1.57683,1.57702,1.57679,1.57685,263999999.0
2006-09-01 01:41:00,1.57703,1.57703,1.57683,1.57685,367500003.0
2006-09-01 01:42:00,1.5766,1.57697,1.57647,1.57673,389700005.0
2006-09-01 01:43:00,1.5769,1.57698,1.5768,1.5769,282099998.0
2006-09-01 01:44:00,1.57681,1.57693,1.57676,1.57676,305099998.0
2006-09-01 01:45:00,1.57679,1.57688,1.57677,1.57681,138200001.0
2006-09-01 01:46:00,1.57669,1.57691,1.57667,1.57691,372199999.0
2006-09-01 01:47:00,1.57683,1.5769,1.57676,1.57688,205000003.0
2006-09-01 01:48:00,1.57686,1.57693,1.57676,1.57685,195200001.0
2006-09-01 01:49:00,1.57671,1.5769,1.57667,1.57678,235699994.0
2006-09-01 01:50:00,1.57692,1.57692,1.5767,1.57671,215000004.0
2006-09-01 01:51:00,1.57688,1.57688,1.57667,1.57688,316300002.0
2006-09-01 01:52:00,1.57665,1.57684,1.57663,1.57665,298800002.0
2006-09-01 01:53:00,1.57674,1.57691,1.57665,1.57678,189299998.0
2006-09-01 01:54:00,1.57688,1.57693,1.57662,1.57685,333200005.0
2006-09-01 01:55:00,1.57679,1.57679,1.57628,1.57649,264499996.0
2006-09-01 01:56:00,1.57649,1.57662,1.57639,1.57646,381299995.0
2006-09-01 01:57:00,1.57661,1.57669,1.57654,1.57661,115799998.0
2006-09-01 01:58:00,1.5767,1.57681,1.57657,1.57672,84899999.0
2006-09-01 01:59:00,1.57635,1.57675,1.57634,1.5765,250300000.0
2006-09-01 02:00:00,1.57687,1.57689,1.57661,1.57663,150800000.0
2006-09-01 02:01:00,1.57683,1.57696,1.57676,1.57688,104700000.0
2006-09-01 02:02:00,1.57676,1.57703,1.57658,1.57675,254900001.0
2006-09-01 02:03:00,1.57649,1.5767,1.57646,1.5767,251600000.0
2006-09-01 02:04:00,1.5766,1.57669,1.57633,1.57668,381899997.0
2006-09-01 02:05:00,1.57659,1.57675,1.57647,1.57662,177000001.0
2006-09-01 02:06:00,1.57665,1.57666,1.57626,1.57654,401500002.0
2006-09-01 02:07:00,1.57657,1.57674,1.57589,1.57608,481600003.0
2006-09-01 02:08:00,1.57673,1.57673,1.57637,1.57637,299999999.0
2006-09-01 02:09:00,1.57671,1.57671,1.57651,1.57651,74800000.0
2006-09-01 02:10:00,1.57654,1.57666,1.57648,1.57666,246000000.0
2006-09-01 02:11:00,1.57654,1.57654,1.57623,1.57628,215300004.0
2006-09-01 02:12:00,1.57649,1.57659,1.57636,1.57649,384800000.0
2006-09-01 02:13:00,1.57637,1.57653,1.57632,1.57632,316899999.0
2006-09-01 02:14:00,1.57625,1.57643,1.5762,1.57643,324000000.0
2006-09-01 02:15:00,1.57623,1.57645,1.57623,1.57637,191099999.0
2006-09-01 02:16:00,1.57626,1.57642,1.5762,1.57628,217400001.0
2006-09-01 02:17:00,1.57626,1.57634,1.57614,1.57621,96099999.0
2006-09-01 02:18:00,1.57639,1.57639,1.57627,1.57627,192500000.0
2006-09-01 02:19:00,1.57638,1.57651,1.57629,1.57631,362999993.0
2006-09-01 02:20:00,1.57637,1.57647,1.57627,1.57627,151400002.0
2006-09-01 02:21:00,1.57635,1.57647,1.57625,1.57634,424800001.0
2006-09-01 02:22:00,1.57632,1.57651,1.57631,1.57645,155400000.0
2006-09-01 02:23:00,1.5764,1.57648,1.57626,1.57643,312300002.0
2006-09-01 02:24:00,1.57638,1.57666,1.57626,1.57666,352700000.0
2006-09-01 02:25:00,1.57654,1.57663,1.57646,1.57663,228900001.0
2006-09-01 02:26:00,1.57651,1.57663,1.57651,1.57663,121200001.0
2006-09-01 02:27:00,1.57665,1.57681,1.57655,1.5767,280200002.0
2006-09-01 02:28:00,1.57648,1.57677,1.57648,1.57667,264700003.0
2006-09-01 02:29:00,1.5767,1.5768,1.57651,1.57672,211800001.0
2006-09-01 02:30:00,1.57666,1.57677,1.57651,1.57666,162300001.0
2006-09-01 02:31:00,1.5767,1.5767,1.5766,1.5766,58599999.0
2006-09-01 02:32:00,1.5767,1.57674,1.57655,1.57666,214200002.0
2006-09-01 02:33:00,1.57672,1.57672,1.5766,1.5766,51999998.0
2006-09-01 02:34:00,1.57626,1.57661,1.57612,1.57648,250800002.0
2006-09-01 02:35:00,1.5767,1.5767,1.5762,1.57628,603199995.0
2006-09-01 02:36:00,1.57642,1.5767,1.57639,1.57657,441399995.0
2006-09-01 02:37:00,1.5766,1.57673,1.57648,1.57659,183599999.0
2006-09-01 02:38:00,1.57666,1.57666,1.57648,1.57648,173399997.0
2006-09-01 02:39:00,1.57665,1.57665,1.57655,1.57655,69500000.0
2006-09-01 02:40:00,1.57674,1.57674,1.57657,1.57666,169100001.0
2006-09-01 02:41:00,1.57651,1.57669,1.57629,1.57662,388399995.0
2006-09-01 02:42:00,1.5766,1.57676,1.57655,1.57673,282500002.0
2006-09-01 02:43:00,1.57651,1.57714,1.57651,1.57666,376300001.0
2006-09-01 02:44:00,1.57668,1.57683,1.57668,1.57683,134200000.0
2006-09-01 02:45:00,1.57672,1.57685,1.57672,1.57685,45700000.0
2006-09-01 02:46:00,1.57678,1.57678,1.57656,1.57656,99800002.0
2006-09-01 02:47:00,1.5766,1.57685,1.5766,1.57685,353000001.0
2006-09-01 02:48:00,1.57674,1.57688,1.57663,1.57671,310800001.0
2006-09-01 02:49:00,1.57666,1.57678,1.57666,1.57678,58399999.0
2006-09-01 02:50:00,1.57678,1.57694,1.57673,1.5769,457599998.0
2006-09-01 02:51:00,1.57688,1.57688,1.57669,1.57675,164800002.0
2006-09-01 02:52:00,1.57682,1.57689,1.57664,1.57674,277300002.0
2006-09-01 02:53:00,1.57683,1.57692,1.57666,1.5768,169399998.0
2006-09-01 02:54:00,1.57674,1.57676,1.57665,1.5767,90200000.0
2006-09-01 02:55:00,1.57658,1.57676,1.57658,1.57658,357099997.0
2006-09-01 02:56:00,1.57665,1.57677,1.57652,1.57654,239200001.0
2006-09-01 02:57:00,1.57678,1.57683,1.57659,1.5767,310199994.0
2006-09-01 02:58:00,1.57623,1.5767,1.57619,1.57652,264600000.0
2006-09-01 02:59:00,1.5768,1.57685,1.5767,1.5767,258199997.0
2006-09-01 03:00:00,1.57672,1.57688,1.5764,1.57657,332100000.0
2006-09-01 03:01:00,1.57677,1.57685,1.57664,1.5767,403300003.0
2006-09-01 03:02:00,1.57631,1.57688,1.57631,1.57662,246400003.0
2006-09-01 03:03:00,1.57674,1.57683,1.57661,1.57672,135700001.0
2006-09-01 03:04:00,1.57682,1.57682,1.57661,1.57672,135600000.0
2006-09-01 03:05:00,1.57635,1.57675,1.57627,1.57664,320699999.0
2006-09-01 03:06:00,1.5766,1.57677,1.57637,1.57662,450300001.0
2006-09-01 03:07:00,1.57677,1.57677,1.57643,1.57667,354800003.0
2006-09-01 03:08:00,1.57665,1.57672,1.57621,1.57621,117099999.0
2006-09-01 03:09:00,1.57655,1.57672,1.57633,1.57648,290499997.0
2006-09-01 03:10:00,1.57677,1.57683,1.57661,1.57675,266300002.0
2006-09-01 03:11:00,1.57675,1.57678,1.57622,1.57668,338899998.0
2006-09-01 03:12:00,1.57663,1.57685,1.57652,1.57685,225000002.0
2006-09-01 03:13:00,1.57671,1.57685,1.57648,1.57661,382500003.0
2006-09-01 03:14:00,1.57663,1.57688,1.57663,1.57683,146399997.0
2006-09-01 03:15:00,1.57671,1.57671,1.57659,1.57665,104599999.0
2006-09-01 03:16:00,1.57672,1.57682,1.57648,1.57648,233300002.0
2006-09-01 03:17:00,1.57657,1.5767,1.57622,1.57642,271200004.0
2006-09-01 03:18:00,1.57638,1.57667,1.57636,1.5765,373800002.0
2006-09-01 03:19:00,1.57678,1.57678,1.57659,1.57659,267700003.0
2006-09-01 03:20:00,1.57667,1.57675,1.57625,1.57655,450499992.0
2006-09-01 03:21:00,1.57658,1.57671,1.5763,1.57671,187000000.0
2006-09-01 03:22:00,1.57675,1.5768,1.57675,1.5768,53500000.0
2006-09-01 03:23:00,1.5767,1.57673,1.57652,1.57652,229300002.0
2006-09-01 03:24:00,1.57655,1.57666,1.5765,1.5766,257499994.0
2006-09-01 03:25:00,1.57635,1.5765,1.57635,1.57648,136799998.0
2006-09-01 03:26:00,1.57642,1.57653,1.57632,1.57632,130899999.0
2006-09-01 03:27:00,1.57646,1.57646,1.57634,1.57634,56000000.0
2006-09-01 03:28:00,1.57641,1.57645,1.5763,1.57634,292500002.0
2006-09-01 03:29:00,1.5763,1.57655,1.57542,1.57609,307700001.0
2006-09-01 03:30:00,1.57639,1.57651,1.57629,1.57638,236400001.0
2006-09-01 03:31:00,1.57658,1.57658,1.57645,1.57653,118300000.0
2006-09-01 03:32:00,1.57643,1.57663,1.57626,1.57653,278600003.0
2006-09-01 03:33:00,1.57651,1.57661,1.57636,1.57656,211400004.0
2006-09-01 03:34:00,1.5766,1.5766,1.57635,1.57651,442899997.0
2006-09-01 03:35:00,1.57645,1.57655,1.57645,1.57655,10400000.0
2006-09-01 03:36:00,1.57653,1.5766,1.57647,1.57655,38900000.0
2006-09-01 03:37:00,1.5765,1.5766,1.57636,1.57643,372599999.0
2006-09-01 03:38:00,1.57653,1.5766,1.57647,1.57655,79900002.0
2006-09-01 03:39:00,1.57658,1.57658,1.57597,1.57604,294800000.0
2006-09-01 03:40:00,1.57661,1.57661,1.57625,1.57627,397600003.0
2006-09-01 03:41:00,1.57636,1.57643,1.57619,1.57628,256099995.0
2006-09-01 03:42:00,1.57636,1.57645,1.5762,1.57628,308499999.0
2006-09-01 03:43:00,1.57633,1.57641,1.57618,1.57618,329000004.0
2006-09-01 03:44:00,1.57632,1.57637,1.5762,1.5763,85400001.0
2006-09-01 03:45:00,1.57633,1.57641,1.57619,1.57632,492800003.0
2006-09-01 03:46:00,1.57622,1.57642,1.57616,1.57642,199100000.0
2006-09-01 03:47:00,1.57649,1.57649,1.57605,1.57645,308800004.0
2006-09-01 03:48:00,1.57645,1.57645,1.57622,1.57622,162900000.0
2006-09-01 03:49:00,1.57644,1.57653,1.57631,1.57634,316400001.0
2006-09-01 03:50:00,1.57636,1.57649,1.57631,1.57649,215899999.0
2006-09-01 03:51:00,1.57652,1.57658,1.57637,1.57651,316700002.0
2006-09-01 03:52:00,1.57651,1.57663,1.57645,1.57661,418000009.0
2006-09-01 03:53:00,1.5765,1.57661,1.5765,1.57661,95200000.0
2006-09-01 03:54:00,1.57629,1.57656,1.57596,1.57616,457700000.0
2006-09-01 03:55:00,1.57648,1.57648,1.57627,1.57627,171100002.0
2006-09-01 03:56:00,1.57614,1.57649,1.57599,1.57627,279300002.0
2006-09-01 03:57:00,1.57631,1.57663,1.5763,1.5764,287000003.0
2006-09-01 03:58:00,1.57636,1.57652,1.57626,1.5764,215700000.0
2006-09-01 03:59:00,1.5764,1.57645,1.57625,1.57634,330799998.0
2006-09-01 04:00:00,1.57602,1.57645,1.57593,1.57631,369700002.0
2006-09-01 04:01:00,1.57619,1.57647,1.57599,1.57629,263199999.0
2006-09-01 04:02:00,1.5764,1.57659,1.5764,1.57658,250900005.0
2006-09-01 04:03:00,1.5765,1.57662,1.57635,1.57641,306100004.0
2006-09-01 04:04:00,1.57658,1.57663,1.57657,1.57662,46499998.0
2006-09-01 04:05:00,1.57677,1.57687,1.57607,1.57642,232200001.0
2006-09-01 04:06:00,1.57655,1.57664,1.57641,1.57656,301500000.0
2006-09-01 04:07:00,1.57653,1.57674,1.57643,1.57657,364299999.0
2006-09-01 04:08:00,1.57655,1.5767,1.57648,1.5767,265600001.0
2006-09-01 04:09:00,1.57615,1.57666,1.57594,1.57654,398700004.0
2006-09-01 04:10:00,1.5765,1.57662,1.5765,1.57654,291600002.0
2006-09-01 04:11:00,1.57641,1.57654,1.5763,1.57645,280200002.0
2006-09-01 04:12:00,1.57643,1.57655,1.57638,1.57649,232499996.0
2006-09-01 04:13:00,1.57652,1.57654,1.57629,1.57642,379500004.0
2006-09-01 04:14:00,1.57633,1.57653,1.57633,1.57644,83800001.0
2006-09-01 04:15:00,1.57662,1.57663,1.5764,1.57654,255600000.0
2006-09-01 04:16:00,1.57648,1.57663,1.57636,1.57655,395200003.0
2006-09-01 04:17:00,1.57657,1.57658,1.57647,1.57648,115000002.0
2006-09-01 04:18:00,1.57641,1.57668,1.57641,1.57646,227700002.0
2006-09-01 04:19:00,1.57642,1.57666,1.57642,1.57655,247000000.0
2006-09-01 04:20:00,1.57658,1.57672,1.57646,1.57667,232400003.0
2006-09-01 04:21:00,1.57672,1.57687,1.57666,1.5768,250700001.0
2006-09-01 04:22:00,1.57655,1.57672,1.57645,1.57649,119999997.0
2006-09-01 04:23:00,1.57651,1.57677,1.57651,1.57663,436499995.0
2006-09-01 04:24:00,1.57672,1.57677,1.57654,1.5766,376900003.0
2006-09-01 04:25:00,1.57672,1.5768,1.57652,1.57673,193500000.0
2006-09-01 04:26:00,1.57671,1.57679,1.57661,1.57679,268400002.0
2006-09-01 04:27:00,1.57663,1.57678,1.57662,1.57672,332600000.0
2006-09-01 04:28:00,1.57668,1.57673,1.57651,1.57655,544800000.0
2006-09-01 04:29:00,1.57667,1.57667,1.5765,1.5765,140600000.0
2006-09-01 04:30:00,1.57673,1.57673,1.57652,1.57666,402900002.0
2006-09-01 04:31:00,1.57668,1.57672,1.5766,1.57665,54300000.0
2006-09-01 04:32:00,1.57657,1.57673,1.57657,1.57673,149699998.0
2006-09-01 04:33:00,1.5766,1.57675,1.5764,1.57658,445099996.0
2006-09-01 04:34:00,1.57652,1.57677,1.57647,1.57665,337300000.0
2006-09-01 04:35:00,1.57667,1.57667,1.5765,1.57654,129700000.0
2006-09-01 04:36:00,1.57644,1.57653,1.57644,1.57647,93300002.0
2006-09-01 04:37:00,1.5766,1.57666,1.57643,1.57643,169700002.0
2006-09-01 04:38:00,1.57647,1.57668,1.57646,1.57668,305600004.0
2006-09-01 04:39:00,1.57665,1.5767,1.57647,1.57661,205300002.0
2006-09-01 04:40:00,1.57658,1.57666,1.57638,1.57664,265900000.0
2006-09-01 04:41:00,1.57661,1.57665,1.57643,1.5766,304999999.0
2006-09-01 04:42:00,1.57665,1.57669,1.5765,1.5765,520099999.0
2006-09-01 04:43:00,1.57652,1.57662,1.57638,1.57651,174399999.0
2006-09-01 04:44:00,1.57647,1.57659,1.57647,1.57659,135000001.0
2006-09-01 04:45:00,1.57638,1.57663,1.57631,1.57648,259599998.0
2006-09-01 04:46:00,1.57613,1.57653,1.57613,1.57647,314899999.0
2006-09-01 04:47:00,1.57643,1.57659,1.57637,1.57654,376300008.0
2006-09-01 04:48:00,1.57637,1.57651,1.5763,1.5763,143500000.0
2006-09-01 04:49:00,1.57646,1.57652,1.57631,1.57645,623900001.0
2006-09-01 04:50:00,1.57622,1.57635,1.57602,1.57629,331600002.0
2006-09-01 04:51:00,1.57618,1.57628,1.57617,1.57627,91799999.0
2006-09-01 04:52:00,1.57618,1.5763,1.57606,1.57615,320399998.0
2006-09-01 04:53:00,1.57606,1.57639,1.57606,1.57639,45500000.0
2006-09-01 04:54:00,1.57633,1.57633,1.57607,1.57612,231800001.0
2006-09-01 04:55:00,1.57602,1.57622,1.57567,1.5757,333000002.0
2006-09-01 04:56:00,1.57606,1.57623,1.5758,1.57623,232899999.0
2006-09-01 04:57:00,1.57612,1.57633,1.57609,1.57633,335500000.0
2006-09-01 04:58:00,1.57598,1.57617,1.57586,1.57589,401299998.0
2006-09-01 04:59:00,1.57618,1.57628,1.57602,1.57615,401599998.0
2006-09-01 05:00:00,1.57567,1.57641,1.57563,1.57593,375199997.0
2006-09-01 05:01:00,1.57573,1.57634,1.57567,1.57621,314000004.0
2006-09-01 05:02:00,1.5761,1.57638,1.5761,1.5763,401400004.0
2006-09-01 05:03:00,1.57633,1.57638,1.57609,1.57614,392800003.0
2006-09-01 05:04:00,1.57618,1.57641,1.57614,1.57631,157300000.0
2006-09-01 05:05:00,1.57628,1.5764,1.57613,1.5764,493699993.0
2006-09-01 05:06:00,1.57628,1.57637,1.57617,1.57624,125600001.0
2006-09-01 05:07:00,1.57624,1.57634,1.5762,1.57632,219300005.0
2006-09-01 05:08:00,1.5761,1.57623,1.5759,1.57623,290399999.0
2006-09-01 05:09:00,1.57627,1.57627,1.57614,1.57614,44800000.0
2006-09-01 05:10:00,1.57619,1.5763,1.57615,1.57627,73500000.0
2006-09-01 05:11:00,1.57638,1.5764,1.57616,1.57616,161100002.0
2006-09-01 05:12:00,1.57601,1.57624,1.57576,1.57613,297199998.0
2006-09-01 05:13:00,1.57607,1.57636,1.57593,1.57636,256000003.0
2006-09-01 05:14:00,1.57635,1.57641,1.57623,1.57624,256999999.0
2006-09-01 05:15:00,1.57623,1.57633,1.57615,1.57619,203199995.0
2006-09-01 05:16:00,1.57629,1.57633,1.57617,1.57622,79800002.0
2006-09-01 05:17:00,1.57639,1.57643,1.57622,1.57635,212299996.0
2006-09-01 05:18:00,1.57634,1.5765,1.57631,1.57631,216900003.0
2006-09-01 05:19:00,1.57638,1.57638,1.57621,1.57621,46300000.0
2006-09-01 05:20:00,1.5763,1.57644,1.5763,1.57644,67900000.0
2006-09-01 05:21:00,1.57617,1.57632,1.57601,1.57621,372099996.0
2006-09-01 05:22:00,1.57633,1.57635,1.57616,1.57623,474100002.0
2006-09-01 05:23:00,1.57618,1.5763,1.57608,1.57623,231800005.0
2006-09-01 05:24:00,1.57616,1.57629,1.57593,1.57617,351600002.0
2006-09-01 05:25:00,1.57605,1.57637,1.57599,1.57615,225300001.0
2006-09-01 05:26:00,1.57628,1.57631,1.5761,1.57624,259800000.0
2006-09-01 05:27:00,1.57606,1.57633,1.57606,1.57626,332800003.0
2006-09-01 05:28:00,1.57627,1.57638,1.57623,1.57626,207499998.0
2006-09-01 05:29:00,1.57633,1.5764,1.57627,1.57627,34300000.0
2006-09-01 05:30:00,1.57579,1.57626,1.57579,1.57615,274200000.0
2006-09-01 05:31:00,1.57621,1.57635,1.57605,1.57625,461100002.0
2006-09-01 05:32:00,1.57635,1.5764,1.57625,1.57625,355700001.0
2006-09-01 05:33:00,1.57614,1.57645,1.57614,1.57641,212400000.0
2006-09-01 05:34:00,1.57624,1.5764,1.57618,1.5764,244499999.0
2006-09-01 05:35:00,1.57642,1.57646,1.57621,1.57627,379000002.0
2006-09-01 05:36:00,1.5763,1.57642,1.57615,1.57635,286100003.0
2006-09-01 05:37:00,1.57643,1.57647,1.57621,1.57621,287699999.0
2006-09-01 05:38:00,1.57639,1.57642,1.57639,1.57642,56500002.0
2006-09-01 05:39:00,1.57608,1.57622,1.57594,1.57594,269700002.0
2006-09-01 05:40:00,1.57588,1.57628,1.57581,1.57615,269699997.0
2006-09-01 05:41:00,1.57605,1.57631,1.57577,1.5761,402000000.0
2006-09-01 05:42:00,1.57603,1.57628,1.57584,1.57628,334500002.0
2006-09-01 05:43:00,1.57583,1.57624,1.57581,1.57618,234699999.0
2006-09-01 05:44:00,1.57578,1.57635,1.57578,1.57635,175100000.0
2006-09-01 05:45:00,1.57603,1.57613,1.57581,1.57596,284300003.0
2006-09-01 05:46:00,1.57632,1.5764,1.57622,1.57632,103900000.0
2006-09-01 05:47:00,1.57634,1.57644,1.57615,1.5764,278099998.0
2006-09-01 05:48:00,1.57624,1.57637,1.57599,1.57612,409700004.0
2006-09-01 05:49:00,1.57604,1.57618,1.57592,1.5761,479200004.0
2006-09-01 05:50:00,1.57608,1.57617,1.57592,1.57605,407899999.0
2006-09-01 05:51:00,1.57595,1.57614,1.57583,1.576,335700000.0
2006-09-01 05:52:00,1.57605,1.57606,1.57585,1.57603,259600001.0
2006-09-01 05:53:00,1.57594,1.57611,1.57584,1.57593,317400000.0
2006-09-01 05:54:00,1.57585,1.57602,1.57575,1.5759,266699998.0
2006-09-01 05:55:00,1.57582,1.57601,1.5758,1.57589,259900005.0
2006-09-01 05:56:00,1.57592,1.57596,1.57584,1.57586,72699998.0
2006-09-01 05:57:00,1.57595,1.57597,1.5758,1.5759,190500005.0
2006-09-01 05:58:00,1.57584,1.57594,1.57542,1.57585,349899998.0
2006-09-01 05:59:00,1.57586,1.57593,1.57575,1.57585,320500000.0
2006-09-01 06:00:00,1.57585,1.57593,1.57566,1.57584,231899999.0
2006-09-01 06:01:00,1.57583,1.57594,1.57572,1.57588,299099997.0
2006-09-01 06:02:00,1.5759,1.576,1.57586,1.57596,197100000.0
2006-09-01 06:03:00,1.57595,1.57599,1.57585,1.57592,228500000.0
2006-09-01 06:04:00,1.57585,1.57597,1.57572,1.57582,494900000.0
2006-09-01 06:05:00,1.57592,1.57605,1.57586,1.57589,210700000.0
2006-09-01 06:06:00,1.57617,1.57617,1.57548,1.57558,389899998.0
2006-09-01 06:07:00,1.57594,1.57597,1.57564,1.57572,219800001.0
2006-09-01 06:08:00,1.57576,1.57596,1.57569,1.57569,410500007.0
2006-09-01 06:09:00,1.57592,1.57599,1.57577,1.57596,403899997.0
2006-09-01 06:10:00,1.57592,1.57593,1.57567,1.57567,203399998.0
2006-09-01 06:11:00,1.57597,1.576,1.57578,1.57584,412499998.0
2006-09-01 06:12:00,1.57562,1.57608,1.57555,1.5759,310400003.0
2006-09-01 06:13:00,1.57563,1.57578,1.57543,1.57543,230400006.0
2006-09-01 06:14:00,1.57552,1.57592,1.57538,1.57573,210100000.0
2006-09-01 06:15:00,1.57585,1.57585,1.57546,1.57561,259700003.0
2006-09-01 06:16:00,1.57587,1.57598,1.57587,1.57588,76600000.0
2006-09-01 06:17:00,1.57605,1.57606,1.57592,1.57594,329400003.0
2006-09-01 06:18:00,1.57598,1.57605,1.57585,1.576,306300003.0
2006-09-01 06:19:00,1.57609,1.57609,1.57526,1.57526,242199998.0
2006-09-01 06:20:00,1.57567,1.57583,1.5754,1.57549,231800001.0
2006-09-01 06:21:00,1.57572,1.57599,1.57562,1.57592,392600002.0
2006-09-01 06:22:00,1.57604,1.57615,1.57587,1.57602,346500000.0
2006-09-01 06:23:00,1.57586,1.57605,1.57562,1.57572,570800002.0
2006-09-01 06:24:00,1.57593,1.57607,1.57583,1.57607,179200005.0
2006-09-01 06:25:00,1.57577,1.576,1.57557,1.57599,281800000.0
2006-09-01 06:26:00,1.57583,1.57597,1.57548,1.57554,431800001.0
2006-09-01 06:27:00,1.57579,1.57608,1.5753,1.57541,327899997.0
2006-09-01 06:28:00,1.5757,1.57602,1.57564,1.57597,294000000.0
2006-09-01 06:29:00,1.57596,1.57605,1.5759,1.57598,294599998.0
2006-09-01 06:30:00,1.57592,1.57605,1.57588,1.57602,169499999.0
2006-09-01 06:31:00,1.57602,1.57602,1.57577,1.57582,129100000.0
2006-09-01 06:32:00,1.57586,1.576,1.57585,1.57595,279000003.0
2006-09-01 06:33:00,1.57592,1.57605,1.57581,1.57596,261900001.0
2006-09-01 06:34:00,1.57593,1.576,1.5758,1.576,246200005.0
2006-09-01 06:35:00,1.57583,1.57603,1.57583,1.57595,248700000.0
2006-09-01 06:36:00,1.57597,1.57597,1.57573,1.57575,165799999.0
2006-09-01 06:37:00,1.57605,1.57605,1.576,1.576,81500000.0
2006-09-01 06:38:00,1.57595,1.57605,1.57587,1.57603,230900000.0
2006-09-01 06:39:00,1.57588,1.57605,1.57582,1.57593,139700000.0
2006-09-01 06:40:00,1.57589,1.57607,1.57586,1.57599,284899997.0
2006-09-01 06:41:00,1.57604,1.57618,1.57595,1.57606,443099999.0
2006-09-01 06:42:00,1.57605,1.57613,1.57595,1.57606,367099996.0
2006-09-01 06:43:00,1.57604,1.57619,1.57593,1.57616,338800001.0
2006-09-01 06:44:00,1.5762,1.5762,1.57597,1.57613,343600001.0
2006-09-01 06:45:00,1.57616,1.57625,1.57604,1.57609,160500000.0
2006-09-01 06:46:00,1.57593,1.57606,1.57578,1.57578,246200002.0
2006-09-01 06:47:00,1.57622,1.57622,1.57569,1.57597,197300002.0
2006-09-01 06:48:00,1.57588,1.57635,1.57574,1.57615,245500000.0
2006-09-01 06:49:00,1.576,1.57627,1.57584,1.57618,438900002.0
2006-09-01 06:50:00,1.576,1.57629,1.57582,1.57611,358300004.0
2006-09-01 06:51:00,1.5761,1.5762,1.5761,1.5762,51700001.0
2006-09-01 06:52:00,1.57588,1.57628,1.57574,1.57594,443400003.0
2006-09-01 06:53:00,1.57612,1.57622,1.57599,1.57611,404900000.0
2006-09-01 06:54:00,1.57612,1.57624,1.57598,1.57608,213399999.0
2006-09-01 06:55:00,1.57588,1.57624,1.57588,1.57622,243599996.0
2006-09-01 06:56:00,1.57578,1.57624,1.57578,1.57618,451000007.0
2006-09-01 06:57:00,1.57606,1.57628,1.57606,1.5761,244800000.0
2006-09-01 06:58:00,1.5761,1.57622,1.57606,1.57614,270700002.0
2006-09-01 06:59:00,1.57591,1.5762,1.57559,1.57578,393400003.0
2006-09-01 07:00:00,1.57599,1.5762,1.57595,1.5762,374299999.0
2006-09-01 07:01:00,1.57608,1.57624,1.57605,1.57624,228600002.0
2006-09-01 07:02:00,1.57618,1.57621,1.57606,1.57619,341800001.0
2006-09-01 07:03:00,1.57619,1.57623,1.57609,1.57612,119799997.0
2006-09-01 07:04:00,1.57613,1.5763,1.57596,1.57621,292399999.0
2006-09-01 07:05:00,1.57618,1.57642,1.57586,1.57619,319400003.0
2006-09-01 07:06:00,1.57627,1.57642,1.5762,1.57631,119800000.0
2006-09-01 07:07:00,1.5762,1.57631,1.5762,1.57621,187600004.0
2006-09-01 07:08:00,1.57624,1.57639,1.57613,1.57626,294300004.0
2006-09-01 07:09:00,1.57621,1.57639,1.57612,1.57625,254700004.0
2006-09-01 07:10:00,1.5762,1.57627,1.57606,1.57614,75799999.0
2006-09-01 07:11:00,1.5761,1.57628,1.5761,1.5762,214000005.0
2006-09-01 07:12:00,1.57606,1.57619,1.57597,1.57601,177900000.0
2006-09-01 07:13:00,1.57617,1.57617,1.57559,1.57574,256400004.0
2006-09-01 07:14:00,1.57618,1.57635,1.57613,1.57627,220300001.0
2006-09-01 07:15:00,1.57624,1.57629,1.57601,1.57621,397700004.0
2006-09-01 07:16:00,1.5761,1.57627,1.5761,1.57615,162500000.0
2006-09-01 07:17:00,1.57625,1.57625,1.57615,1.57615,157500000.0
2006-09-01 07:18:00,1.57603,1.57634,1.57598,1.57609,422299999.0
2006-09-01 07:19:00,1.57609,1.57622,1.57609,1.57622,10600000.0
2006-09-01 07:20:00,1.57577,1.57634,1.57577,1.57613,342500002.0
2006-09-01 07:21:00,1.57605,1.57631,1.57588,1.57602,388300003.0
2006-09-01 07:22:00,1.57619,1.57636,1.57604,1.57631,291800000.0
2006-09-01 07:23:00,1.57625,1.57627,1.57613,1.57616,90000000.0
2006-09-01 07:24:00,1.57634,1.57644,1.57625,1.57638,259800000.0
2006-09-01 07:25:00,1.57638,1.57638,1.57625,1.57626,204800000.0
2006-09-01 07:26:00,1.57639,1.57639,1.57603,1.57618,212700003.0
2006-09-01 07:27:00,1.57628,1.57637,1.57611,1.57626,311300005.0
2006-09-01 07:28:00,1.57644,1.57644,1.5762,1.5762,174999999.0
2006-09-01 07:29:00,1.5763,1.57642,1.57621,1.5764,188100002.0
2006-09-01 07:30:00,1.57609,1.57626,1.5757,1.57595,560899994.0
2006-09-01 07:31:00,1.57631,1.57642,1.57619,1.57627,211500001.0
2006-09-01 07:32:00,1.57634,1.57649,1.57624,1.57637,383999997.0
2006-09-01 07:33:00,1.57639,1.57642,1.57622,1.57636,205199999.0
2006-09-01 07:34:00,1.57635,1.57641,1.57623,1.5763,254200001.0
2006-09-01 07:35:00,1.57582,1.5765,1.57582,1.5765,208400006.0
2006-09-01 07:36:00,1.5763,1.5764,1.57589,1.57637,263000003.0
2006-09-01 07:37:00,1.57613,1.57655,1.57585,1.57638,318499997.0
2006-09-01 07:38:00,1.5763,1.5764,1.5763,1.5764,37600000.0
2006-09-01 07:39:00,1.57622,1.57644,1.57604,1.57638,347799999.0
2006-09-01 07:40:00,1.57633,1.57635,1.5762,1.5763,310700004.0
2006-09-01 07:41:00,1.5761,1.57649,1.57581,1.57625,326199998.0
2006-09-01 07:42:00,1.57625,1.57625,1.57603,1.57621,305200001.0
2006-09-01 07:43:00,1.576,1.57618,1.57596,1.57618,298699997.0
2006-09-01 07:44:00,1.57611,1.57622,1.57604,1.57608,199799999.0
2006-09-01 07:45:00,1.57618,1.57629,1.57612,1.57625,516900000.0
2006-09-01 07:46:00,1.5763,1.5763,1.57617,1.57617,87800002.0
2006-09-01 07:47:00,1.57625,1.5763,1.57612,1.57615,321100001.0
2006-09-01 07:48:00,1.57629,1.57641,1.57619,1.57619,233399999.0
2006-09-01 07:49:00,1.57619,1.57638,1.57618,1.57628,310699999.0
2006-09-01 07:50:00,1.57606,1.5762,1.57596,1.57604,271900001.0
2006-09-01 07:51:00,1.57624,1.57632,1.57602,1.57615,494899995.0
2006-09-01 07:52:00,1.57618,1.57626,1.5761,1.5761,193700000.0
2006-09-01 07:53:00,1.57614,1.57621,1.576,1.57603,363100002.0
2006-09-01 07:54:00,1.57582,1.57622,1.57582,1.57611,266400000.0
2006-09-01 07:55:00,1.5762,1.5762,1.5761,1.5761,12000000.0
2006-09-01 07:56:00,1.57623,1.57628,1.57621,1.57628,117500000.0
2006-09-01 07:57:00,1.57617,1.57632,1.57614,1.57622,272299999.0
2006-09-01 07:58:00,1.576,1.57609,1.57568,1.57577,389600005.0
2006-09-01 07:59:00,1.57622,1.57639,1.57612,1.57628,221300002.0
2006-09-01 08:00:00,1.57628,1.57643,1.57619,1.57623,349400003.0
2006-09-01 08:01:00,1.57626,1.57649,1.57621,1.57649,343600004.0
2006-09-01 08:02:00,1.57655,1.57668,1.57643,1.57654,250400002.0
2006-09-01 08:03:00,1.57631,1.57652,1.57631,1.57652,109499998.0
2006-09-01 08:04:00,1.5764,1.57655,1.57632,1.57638,259400002.0
2006-09-01 08:05:00,1.57644,1.57651,1.57644,1.57651,88700001.0
2006-09-01 08:06:00,1.57652,1.57656,1.57628,1.57628,371299995.0
2006-09-01 08:07:00,1.57642,1.57659,1.57627,1.57659,362600003.0
2006-09-01 08:08:00,1.57637,1.57649,1.57637,1.57649,77399999.0
2006-09-01 08:09:00,1.57639,1.57653,1.57625,1.57639,242800002.0
2006-09-01 08:10:00,1.57617,1.57656,1.57617,1.57647,332399997.0
2006-09-01 08:11:00,1.57646,1.57657,1.57631,1.57639,413800000.0
2006-09-01 08:12:00,1.57643,1.57658,1.57638,1.57645,204800003.0
2006-09-01 08:13:00,1.57658,1.57665,1.57645,1.57655,415500002.0
2006-09-01 08:14:00,1.57652,1.57668,1.57643,1.57656,277599999.0
2006-09-01 08:15:00,1.5765,1.57671,1.5765,1.57671,23900000.0
2006-09-01 08:16:00,1.57658,1.57667,1.57641,1.57654,44799999.0
2006-09-01 08:17:00,1.57642,1.57653,1.57632,1.5764,183799997.0
2006-09-01 08:18:00,1.57613,1.57645,1.57613,1.57636,420600004.0
2006-09-01 08:19:00,1.5764,1.57656,1.57626,1.57656,258799996.0
2006-09-01 08:20:00,1.57663,1.57668,1.57651,1.5766,252599996.0
2006-09-01 08:21:00,1.57651,1.57666,1.57638,1.57649,303200002.0
2006-09-01 08:22:00,1.57651,1.57651,1.57627,1.57638,136400000.0
2006-09-01 08:23:00,1.57618,1.57619,1.57583,1.57603,320100001.0
2006-09-01 08:24:00,1.57599,1.57614,1.57581,1.57614,246400003.0
2006-09-01 08:25:00,1.5762,1.5764,1.5762,1.57635,193400002.0
2006-09-01 08:26:00,1.57635,1.57643,1.5762,1.57635,223799998.0
2006-09-01 08:27:00,1.57622,1.57632,1.57604,1.5762,143499999.0
2006-09-01 08:28:00,1.57631,1.57645,1.57622,1.57622,319799995.0
2006-09-01 08:29:00,1.57638,1.5764,1.5762,1.57638,197200001.0
2006-09-01 08:30:00,1.57627,1.57649,1.57625,1.57639,314199997.0
2006-09-01 08:31:00,1.57635,1.57645,1.5762,1.5763,233900002.0
2006-09-01 08:32:00,1.57623,1.57635,1.57614,1.57622,258799998.0
2006-09-01 08:33:00,1.57625,1.57639,1.57607,1.57623,365599998.0
2006-09-01 08:34:00,1.57629,1.5764,1.57619,1.57633,291299999.0
2006-09-01 08:35:00,1.57637,1.57637,1.57615,1.57622,88800002.0
2006-09-01 08:36:00,1.57629,1.57635,1.5762,1.57635,173799996.0
2006-09-01 08:37:00,1.57634,1.57639,1.5762,1.57632,170899998.0
2006-09-01 08:38:00,1.5762,1.57635,1.5762,1.57635,79999999.0
2006-09-01 08:39:00,1.57625,1.57637,1.57625,1.57637,88600000.0
2006-09-01 08:40:00,1.57617,1.57633,1.57615,1.57631,160600002.0
2006-09-01 08:41:00,1.57622,1.5763,1.57608,1.57625,324000000.0
2006-09-01 08:42:00,1.57613,1.57628,1.57606,1.57625,383800001.0
2006-09-01 08:43:00,1.57611,1.57625,1.57611,1.57625,78300001.0
2006-09-01 08:44:00,1.57605,1.57626,1.57603,1.57625,290000005.0
2006-09-01 08:45:00,1.5763,1.57647,1.57607,1.57647,253499999.0
2006-09-01 08:46:00,1.5763,1.57651,1.57624,1.57635,359799993.0
2006-09-01 08:47:00,1.57623,1.57635,1.57615,1.5763,361700002.0
2006-09-01 08:48:00,1.57621,1.57655,1.57609,1.57655,337499994.0
2006-09-01 08:49:00,1.57646,1.57655,1.57632,1.57643,338499995.0
2006-09-01 08:50:00,1.57666,1.57671,1.5765,1.57656,414700001.0
2006-09-01 08:51:00,1.57656,1.57656,1.57641,1.57643,44800000.0
2006-09-01 08:52:00,1.57661,1.57664,1.57644,1.5765,215999999.0
2006-09-01 08:53:00,1.57648,1.5766,1.57644,1.5765,262100005.0
2006-09-01 08:54:00,1.57649,1.57658,1.57636,1.57638,219000000.0
2006-09-01 08:55:00,1.57655,1.57662,1.5765,1.57658,172599998.0
2006-09-01 08:56:00,1.5764,1.57666,1.5764,1.57653,338500007.0
2006-09-01 08:57:00,1.57654,1.57662,1.57638,1.57641,248399998.0
2006-09-01 08:58:00,1.57666,1.57666,1.57649,1.57652,194600000.0
2006-09-01 08:59:00,1.57643,1.57662,1.57638,1.57641,386000003.0
2006-09-01 09:00:00,1.57646,1.57669,1.57646,1.57662,288499997.0
2006-09-01 09:01:00,1.57647,1.57668,1.57647,1.57665,216400000.0
2006-09-01 09:02:00,1.5766,1.57682,1.5766,1.57682,173399999.0
2006-09-01 09:03:00,1.57683,1.57701,1.57666,1.57686,294999999.0
2006-09-01 09:04:00,1.57709,1.57723,1.57697,1.57715,215000001.0
2006-09-01 09:05:00,1.57708,1.57718,1.57688,1.577,287300001.0
2006-09-01 09:06:00,1.57699,1.57711,1.5769,1.57711,249700003.0
2006-09-01 09:07:00,1.57703,1.57713,1.5768,1.5768,119800001.0
2006-09-01 09:08:00,1.57698,1.57703,1.57677,1.57681,421700005.0
2006-09-01 09:09:00,1.57694,1.57698,1.5768,1.5768,321700007.0
2006-09-01 09:10:00,1.5767,1.57682,1.5767,1.57678,51900000.0
2006-09-01 09:11:00,1.57664,1.57682,1.57664,1.5768,231499996.0
2006-09-01 09:12:00,1.57683,1.57685,1.57666,1.57682,341400002.0
2006-09-01 09:13:00,1.57692,1.57705,1.57684,1.57686,402600002.0
2006-09-01 09:14:00,1.57696,1.57713,1.57694,1.57705,150000001.0
2006-09-01 09:15:00,1.57696,1.57711,1.5769,1.57705,330699998.0
2006-09-01 09:16:00,1.577,1.57712,1.57681,1.57698,297400004.0
2006-09-01 09:17:00,1.57689,1.57712,1.57689,1.57712,311799998.0
2006-09-01 09:18:00,1.57714,1.57723,1.57701,1.5772,400500005.0
2006-09-01 09:19:00,1.57715,1.5773,1.57708,1.57721,215700000.0
2006-09-01 09:20:00,1.57722,1.57729,1.57706,1.57706,304499998.0
2006-09-01 09:21:00,1.57718,1.57725,1.57697,1.57715,248700001.0
2006-09-01 09:22:00,1.57715,1.57732,1.57712,1.5772,236600000.0
2006-09-01 09:23:00,1.57708,1.57726,1.57704,1.57712,402700003.0
2006-09-01 09:24:00,1.57711,1.57742,1.57711,1.57737,336900002.0
2006-09-01 09:25:00,1.57726,1.57752,1.57725,1.57752,345800001.0
2006-09-01 09:26:00,1.57752,1.57762,1.57733,1.57747,352000001.0
2006-09-01 09:27:00,1.57733,1.57747,1.57719,1.57746,297000002.0
2006-09-01 09:28:00,1.57738,1.57745,1.57715,1.57727,402900007.0
2006-09-01 09:29:00,1.5771,1.57723,1.57698,1.57714,198800002.0
2006-09-01 09:30:00,1.57715,1.57717,1.57699,1.57708,345999998.0
2006-09-01 09:31:00,1.57701,1.57711,1.57688,1.57688,265200002.0
2006-09-01 09:32:00,1.57701,1.57704,1.57684,1.57692,490500005.0
2006-09-01 09:33:00,1.57691,1.57698,1.57677,1.57693,242400002.0
2006-09-01 09:34:00,1.57699,1.57699,1.57679,1.57679,285000004.0
2006-09-01 09:35:00,1.57681,1.57695,1.57681,1.57695,243900000.0
2006-09-01 09:36:00,1.57674,1.57703,1.57674,1.57691,407600001.0
2006-09-01 09:37:00,1.57685,1.57711,1.57685,1.577,281400000.0
2006-09-01 09:38:00,1.57703,1.57707,1.57683,1.57692,276599996.0
2006-09-01 09:39:00,1.57703,1.57708,1.5769,1.57701,287499998.0
2006-09-01 09:40:00,1.57713,1.57715,1.57695,1.57707,222299997.0
2006-09-01 09:41:00,1.57706,1.57715,1.57696,1.57707,414499996.0
2006-09-01 09:42:00,1.57713,1.57713,1.57696,1.57696,91400001.0
2006-09-01 09:43:00,1.57708,1.57713,1.57693,1.57704,327700002.0
2006-09-01 09:44:00,1.57707,1.57708,1.57686,1.57686,154299999.0
2006-09-01 09:45:00,1.57703,1.57715,1.57697,1.5771,59199999.0
2006-09-01 09:46:00,1.57713,1.57716,1.57701,1.57708,306000002.0
2006-09-01 09:47:00,1.57706,1.57719,1.57702,1.5771,152000000.0
2006-09-01 09:48:00,1.57713,1.57725,1.57703,1.57711,472299998.0
2006-09-01 09:49:00,1.57711,1.57727,1.57709,1.57711,369099998.0
2006-09-01 09:50:00,1.57709,1.57717,1.5769,1.57715,300699997.0
2006-09-01 09:51:00,1.57709,1.57713,1.5769,1.57696,474100007.0
2006-09-01 09:52:00,1.57698,1.57714,1.5769,1.57709,265999999.0
2006-09-01 09:53:00,1.57698,1.57718,1.57691,1.57718,229999996.0
2006-09-01 09:54:00,1.57714,1.57723,1.57701,1.57713,388399990.0
2006-09-01 09:55:00,1.57704,1.57719,1.5769,1.57715,346500004.0
2006-09-01 09:56:00,1.57693,1.57709,1.57692,1.57709,406499995.0
2006-09-01 09:57:00,1.57712,1.57712,1.57679,1.57679,297000004.0
2006-09-01 09:58:00,1.57689,1.57692,1.57674,1.57681,482499999.0
2006-09-01 09:59:00,1.5769,1.57705,1.57683,1.57689,226899999.0
2006-09-01 10:00:00,1.57685,1.57704,1.57681,1.57683,367600003.0
2006-09-01 10:01:00,1.57702,1.57706,1.57683,1.57696,335999999.0
2006-09-01 10:02:00,1.5769,1.57702,1.57675,1.57685,266900001.0
2006-09-01 10:03:00,1.577,1.57702,1.57689,1.57689,246699999.0
2006-09-01 10:04:00,1.577,1.577,1.57695,1.57695,104699999.0
2006-09-01 10:05:00,1.57698,1.57698,1.57674,1.57682,421800002.0
2006-09-01 10:06:00,1.57692,1.577,1.57684,1.57686,196500002.0
2006-09-01 10:07:00,1.57702,1.5771,1.57685,1.57705,261300001.0
2006-09-01 10:08:00,1.57699,1.57706,1.57683,1.57692,375699997.0
2006-09-01 10:09:00,1.57665,1.57696,1.57665,1.57696,331400004.0
2006-09-01 10:10:00,1.57703,1.57703,1.57684,1.57699,261900000.0
2006-09-01 10:11:00,1.577,1.57707,1.57685,1.57697,242300002.0
2006-09-01 10:12:00,1.57693,1.57706,1.57683,1.57698,239200002.0
2006-09-01 10:13:00,1.57704,1.57711,1.5769,1.57698,380199997.0
2006-09-01 10:14:00,1.57692,1.57699,1.57678,1.57684,264700001.0
2006-09-01 10:15:00,1.57683,1.57686,1.57664,1.5767,334500002.0
2006-09-01 10:16:00,1.57688,1.57692,1.57675,1.5768,341400000.0
2006-09-01 10:17:00,1.57688,1.57698,1.57676,1.57687,349000002.0
2006-09-01 10:18:00,1.57678,1.57699,1.57672,1.57688,251099999.0
2006-09-01 10:19:00,1.57692,1.57698,1.5768,1.57691,305400002.0
2006-09-01 10:20:00,1.57688,1.57703,1.57681,1.57685,298699998.0
2006-09-01 10:21:00,1.577,1.57707,1.57681,1.57685,313499999.0
2006-09-01 10:22:00,1.57702,1.57702,1.57685,1.57685,91800000.0
2006-09-01 10:23:00,1.57711,1.57712,1.57695,1.57702,269300000.0
2006-09-01 10:24:00,1.57704,1.57713,1.5769,1.57713,295400000.0
2006-09-01 10:25:00,1.577,1.57714,1.57676,1.57696,422200000.0
2006-09-01 10:26:00,1.57705,1.5771,1.57691,1.57699,156000000.0
2006-09-01 10:27:00,1.57698,1.57719,1.57695,1.57713,349299998.0
2006-09-01 10:28:00,1.5771,1.5771,1.57695,1.57703,188399999.0
2006-09-01 10:29:00,1.57703,1.5771,1.57693,1.57703,121000000.0
2006-09-01 10:30:00,1.57701,1.57703,1.57682,1.57682,197599999.0
2006-09-01 10:31:00,1.57679,1.57699,1.57669,1.57694,391700003.0
2006-09-01 10:32:00,1.57685,1.5769,1.57668,1.57668,335200005.0
2006-09-01 10:33:00,1.57685,1.57697,1.57672,1.57682,215900004.0
2006-09-01 10:34:00,1.57689,1.57706,1.57682,1.57695,242600001.0
2006-09-01 10:35:00,1.57698,1.57707,1.57687,1.57704,306500002.0
2006-09-01 10:36:00,1.57703,1.57708,1.57693,1.57701,283400004.0
2006-09-01 10:37:00,1.57706,1.57714,1.57693,1.57705,355300001.0
2006-09-01 10:38:00,1.57705,1.57713,1.57693,1.57695,369200002.0
2006-09-01 10:39:00,1.57705,1.5771,1.57695,1.57703,277100000.0
2006-09-01 10:40:00,1.5768,1.57702,1.57677,1.57702,195499998.0
2006-09-01 10:41:00,1.5769,1.57709,1.57684,1.57697,414400006.0
2006-09-01 10:42:00,1.57687,1.57715,1.57687,1.57715,267899994.0
2006-09-01 10:43:00,1.57719,1.5774,1.57704,1.57735,395800001.0
2006-09-01 10:44:00,1.57726,1.57738,1.57712,1.57734,346699995.0
2006-09-01 10:45:00,1.57724,1.57736,1.57713,1.5773,401799999.0
2006-09-01 10:46:00,1.57737,1.57753,1.57726,1.57736,343000003.0
2006-09-01 10:47:00,1.57765,1.57765,1.57735,1.57735,188500001.0
2006-09-01 10:48:00,1.57757,1.57778,1.57752,1.57758,370900003.0
2006-09-01 10:49:00,1.57764,1.57775,1.57748,1.57755,199400003.0
2006-09-01 10:50:00,1.57767,1.57771,1.57746,1.57764,313700000.0
2006-09-01 10:51:00,1.57747,1.57765,1.57732,1.57754,630499995.0
2006-09-01 10:52:00,1.57753,1.5776,1.57734,1.57743,336000005.0
2006-09-01 10:53:00,1.57751,1.57762,1.57745,1.57762,166899998.0
2006-09-01 10:54:00,1.57747,1.57765,1.57744,1.57755,347700003.0
2006-09-01 10:55:00,1.57749,1.57758,1.57734,1.57741,411800005.0
2006-09-01 10:56:00,1.57755,1.57758,1.57733,1.57745,377200002.0
2006-09-01 10:57:00,1.57755,1.57764,1.57743,1.57761,306800003.0
2006-09-01 10:58:00,1.57758,1.57764,1.57748,1.57758,140100000.0
2006-09-01 10:59:00,1.57754,1.57771,1.57747,1.5776,330400000.0
2006-09-01 11:00:00,1.5775,1.57769,1.57748,1.57764,186099997.0
2006-09-01 11:01:00,1.57762,1.57776,1.57752,1.57765,316899997.0
2006-09-01 11:02:00,1.57774,1.57779,1.57756,1.57763,300000003.0
2006-09-01 11:03:00,1.57764,1.57765,1.57746,1.57746,133000002.0
2006-09-01 11:04:00,1.57741,1.57763,1.57718,1.57745,247300001.0
2006-09-01 11:05:00,1.57743,1.5776,1.57743,1.5776,226399999.0
2006-09-01 11:06:00,1.57752,1.57765,1.57751,1.57757,306300007.0
2006-09-01 11:07:00,1.57758,1.57766,1.5775,1.57758,247200006.0
2006-09-01 11:08:00,1.57736,1.5775,1.57726,1.57735,400999998.0
2006-09-01 11:09:00,1.57743,1.57759,1.5774,1.5775,154000001.0
2006-09-01 11:10:00,1.57727,1.57738,1.5772,1.57736,199199998.0
2006-09-01 11:11:00,1.57738,1.57748,1.57727,1.5774,447299993.0
2006-09-01 11:12:00,1.57728,1.57745,1.57723,1.5774,450900003.0
2006-09-01 11:13:00,1.5774,1.5776,1.57723,1.5775,201399996.0
2006-09-01 11:14:00,1.57756,1.57758,1.57736,1.57748,389399997.0
2006-09-01 11:15:00,1.57748,1.57757,1.57728,1.57748,210500000.0
2006-09-01 11:16:00,1.57742,1.57753,1.57737,1.57748,224800001.0
2006-09-01 11:17:00,1.57742,1.57752,1.57729,1.57735,200000004.0
2006-09-01 11:18:00,1.57745,1.57753,1.57734,1.57746,224400001.0
2006-09-01 11:19:00,1.5774,1.57758,1.57737,1.57758,255800000.0
2006-09-01 11:20:00,1.57757,1.57762,1.57745,1.57746,400400000.0
2006-09-01 11:21:00,1.57755,1.57767,1.57747,1.57767,441800006.0
2006-09-01 11:22:00,1.5776,1.57765,1.5774,1.5774,209600000.0
2006-09-01 11:23:00,1.57742,1.57762,1.57741,1.57753,375299997.0
2006-09-01 11:24:00,1.57741,1.57772,1.57741,1.57763,341500001.0
2006-09-01 11:25:00,1.57769,1.57775,1.5775,1.57764,277100002.0
2006-09-01 11:26:00,1.57755,1.5777,1.57755,1.5777,109800000.0
2006-09-01 11:27:00,1.57761,1.57761,1.57745,1.57752,391200002.0
2006-09-01 11:28:00,1.57743,1.57762,1.57743,1.57755,309700001.0
2006-09-01 11:29:00,1.57745,1.57762,1.57745,1.57761,440000000.0
2006-09-01 11:30:00,1.57765,1.57769,1.57742,1.57747,373700003.0
2006-09-01 11:31:00,1.57755,1.5777,1.57753,1.57765,328000004.0
2006-09-01 11:32:00,1.57758,1.5777,1.57747,1.57768,278500002.0
2006-09-01 11:33:00,1.57764,1.5777,1.57753,1.57766,297400002.0
2006-09-01 11:34:00,1.5776,1.57766,1.57743,1.57751,403800003.0
2006-09-01 11:35:00,1.5776,1.57765,1.57743,1.5775,258900000.0
2006-09-01 11:36:00,1.57763,1.5777,1.57749,1.57765,267900003.0
2006-09-01 11:37:00,1.57747,1.57765,1.57743,1.57753,357800003.0
2006-09-01 11:38:00,1.57757,1.57757,1.57736,1.57742,189800001.0
2006-09-01 11:39:00,1.57728,1.57748,1.57728,1.57745,219600000.0
2006-09-01 11:40:00,1.57727,1.57752,1.57727,1.5775,302899999.0
2006-09-01 11:41:00,1.57745,1.57748,1.57725,1.57739,252500002.0
2006-09-01 11:42:00,1.57734,1.57752,1.57719,1.57743,174000002.0
2006-09-01 11:43:00,1.57747,1.57756,1.57733,1.57738,383599999.0
2006-09-01 11:44:00,1.57742,1.57759,1.57742,1.57742,217600000.0
2006-09-01 11:45:00,1.57742,1.57759,1.57739,1.5775,403000000.0
2006-09-01 11:46:00,1.57754,1.57754,1.57731,1.57731,186700003.0
2006-09-01 11:47:00,1.57743,1.57758,1.57733,1.57745,234000004.0
2006-09-01 11:48:00,1.57748,1.57748,1.57721,1.57725,234600002.0
2006-09-01 11:49:00,1.57726,1.57753,1.57726,1.57734,350999995.0
2006-09-01 11:50:00,1.57743,1.5776,1.57742,1.57753,372299996.0
2006-09-01 11:51:00,1.5775,1.57761,1.57726,1.57733,325499996.0
2006-09-01 11:52:00,1.57737,1.5775,1.57723,1.57742,294100003.0
2006-09-01 11:53:00,1.57747,1.57749,1.57734,1.57743,396100002.0
2006-09-01 11:54:00,1.57748,1.57752,1.5773,1.5773,235900000.0
2006-09-01 11:55:00,1.57727,1.57757,1.57727,1.5775,347600004.0
2006-09-01 11:56:00,1.5775,1.5776,1.5774,1.57752,196499997.0
2006-09-01 11:57:00,1.57754,1.57761,1.57735,1.57752,370700002.0
2006-09-01 11:58:00,1.57749,1.57761,1.57737,1.57755,205499999.0
2006-09-01 11:59:00,1.57755,1.57762,1.57743,1.57747,194300000.0
2006-09-01 12:00:00,1.57751,1.5776,1.57735,1.5775,278600000.0
2006-09-01 12:01:00,1.57735,1.57754,1.57735,1.57748,401400001.0
2006-09-01 12:02:00,1.5775,1.57756,1.57732,1.5774,408999996.0
2006-09-01 12:03:00,1.57724,1.5774,1.57709,1.5774,399699998.0
2006-09-01 12:04:00,1.57747,1.57748,1.57738,1.57738,21500000.0
2006-09-01 12:05:00,1.5775,1.57757,1.57733,1.57743,190800000.0
2006-09-01 12:06:00,1.57744,1.57752,1.57721,1.5775,286300002.0
2006-09-01 12:07:00,1.57755,1.57768,1.57744,1.57744,287600001.0
2006-09-01 12:08:00,1.57767,1.57769,1.57737,1.57737,306800001.0
2006-09-01 12:09:00,1.57747,1.57752,1.57726,1.57735,509999995.0
2006-09-01 12:10:00,1.57745,1.57745,1.57716,1.57716,192900000.0
2006-09-01 12:11:00,1.57731,1.57747,1.57721,1.57743,450100002.0
2006-09-01 12:12:00,1.5773,1.57747,1.57727,1.57738,309799999.0
2006-09-01 12:13:00,1.57748,1.57752,1.57733,1.57748,168299998.0
2006-09-01 12:14:00,1.57735,1.5775,1.57733,1.57735,272399997.0
2006-09-01 12:15:00,1.57742,1.57749,1.57729,1.57745,409399994.0
2006-09-01 12:16:00,1.57745,1.57756,1.57729,1.5774,294900005.0
2006-09-01 12:17:00,1.57762,1.57774,1.57758,1.57767,227400003.0
2006-09-01 12:18:00,1.57762,1.57794,1.57762,1.57794,278600002.0
2006-09-01 12:19:00,1.57784,1.57793,1.57769,1.5779,406600004.0
2006-09-01 12:20:00,1.57782,1.57792,1.57781,1.57788,88699999.0
2006-09-01 12:21:00,1.57782,1.57809,1.57774,1.5779,210499998.0
2006-09-01 12:22:00,1.57804,1.57824,1.57796,1.57813,290499997.0
2006-09-01 12:23:00,1.57805,1.57815,1.57786,1.57802,117400002.0
2006-09-01 12:24:00,1.57802,1.57817,1.57802,1.57813,196199996.0
2006-09-01 12:25:00,1.57778,1.57801,1.57729,1.57729,428500003.0
2006-09-01 12:26:00,1.57793,1.57808,1.57785,1.57805,334700001.0
2006-09-01 12:27:00,1.57794,1.57807,1.57789,1.57805,451199997.0
2006-09-01 12:28:00,1.57795,1.57812,1.57779,1.57795,337499999.0
2006-09-01 12:29:00,1.57789,1.57807,1.57787,1.57801,288999999.0
2006-09-01 12:30:00,1.57794,1.57816,1.57793,1.57813,276899998.0
2006-09-01 12:31:00,1.57822,1.57822,1.57802,1.57815,267600002.0
2006-09-01 12:32:00,1.57815,1.57827,1.57803,1.57815,501600000.0
2006-09-01 12:33:00,1.57813,1.57817,1.57804,1.57811,112000000.0
2006-09-01 12:34:00,1.5781,1.57821,1.57802,1.57819,462999996.0
2006-09-01 12:35:00,1.57824,1.5784,1.57821,1.57825,243000001.0
2006-09-01 12:36:00,1.5782,1.57839,1.57819,1.57839,178300001.0
2006-09-01 12:37:00,1.57825,1.57836,1.57823,1.57828,330799998.0
2006-09-01 12:38:00,1.57821,1.57821,1.578,1.578,234999998.0
2006-09-01 12:39:00,1.57812,1.57812,1.57794,1.57805,250200003.0
2006-09-01 12:40:00,1.57795,1.57815,1.57788,1.57803,363200002.0
2006-09-01 12:41:00,1.57798,1.57814,1.57793,1.57793,245200000.0
2006-09-01 12:42:00,1.57811,1.57816,1.57788,1.578,390599999.0
2006-09-01 12:43:00,1.57821,1.57835,1.57797,1.57822,393699996.0
2006-09-01 12:44:00,1.57828,1.57845,1.57818,1.57835,211700001.0
2006-09-01 12:45:00,1.57836,1.57845,1.5782,1.5784,309700006.0
2006-09-01 12:46:00,1.5784,1.5784,1.57816,1.57827,337700002.0
2006-09-01 12:47:00,1.57819,1.5784,1.57817,1.5784,227599996.0
2006-09-01 12:48:00,1.57809,1.57836,1.57809,1.57825,392299996.0
2006-09-01 12:49:00,1.57837,1.57843,1.57827,1.57841,270800001.0
2006-09-01 12:50:00,1.57833,1.57841,1.57813,1.57813,170499999.0
2006-09-01 12:51:00,1.57829,1.57835,1.57821,1.57833,159500001.0
2006-09-01 12:52:00,1.5779,1.57829,1.5779,1.57825,686899999.0
2006-09-01 12:53:00,1.57818,1.57835,1.57804,1.57835,442600002.0
2006-09-01 12:54:00,1.57831,1.57832,1.57815,1.57815,281300003.0
2006-09-01 12:55:00,1.5782,1.5782,1.57806,1.57815,60800000.0
2006-09-01 12:56:00,1.57807,1.5782,1.57791,1.5782,181599997.0
2006-09-01 12:57:00,1.578,1.57821,1.578,1.57818,234400005.0
2006-09-01 12:58:00,1.57815,1.57822,1.578,1.57806,309700003.0
2006-09-01 12:59:00,1.57802,1.57831,1.57802,1.57825,166899999.0
2006-09-01 13:00:00,1.57818,1.57837,1.57815,1.57829,269799996.0
2006-09-01 13:01:00,1.57827,1.57827,1.57809,1.57809,60700000.0
2006-09-01 13:02:00,1.57814,1.57837,1.5781,1.57828,367100005.0
2006-09-01 13:03:00,1.57824,1.57843,1.57818,1.57843,171299998.0
2006-09-01 13:04:00,1.5782,1.57836,1.57812,1.57824,501100004.0
2006-09-01 13:05:00,1.5781,1.57825,1.57803,1.57817,309300001.0
2006-09-01 13:06:00,1.578,1.57826,1.578,1.57823,228100000.0
2006-09-01 13:07:00,1.5782,1.5782,1.5779,1.5779,255100000.0
2006-09-01 13:08:00,1.57816,1.57816,1.57794,1.57807,288500002.0
2006-09-01 13:09:00,1.57803,1.57811,1.57789,1.57806,342999996.0
2006-09-01 13:10:00,1.57788,1.57814,1.57788,1.57809,127000000.0
2006-09-01 13:11:00,1.57811,1.57836,1.57806,1.57836,279000001.0
2006-09-01 13:12:00,1.5784,1.57848,1.57821,1.57838,292300002.0
2006-09-01 13:13:00,1.57845,1.57892,1.57837,1.57877,222200001.0
2006-09-01 13:14:00,1.57878,1.57892,1.57864,1.57874,172499999.0
2006-09-01 13:15:00,1.57867,1.5788,1.5786,1.5788,169700004.0
2006-09-01 13:16:00,1.57872,1.57885,1.57861,1.57878,192299999.0
2006-09-01 13:17:00,1.57881,1.57907,1.57881,1.5789,184000000.0
2006-09-01 13:18:00,1.5789,1.57904,1.57877,1.57878,477699999.0
2006-09-01 13:19:00,1.57888,1.57902,1.57872,1.57884,298199999.0
2006-09-01 13:20:00,1.57891,1.57891,1.57861,1.57861,169399997.0
2006-09-01 13:21:00,1.57866,1.57877,1.57858,1.57863,237000001.0
2006-09-01 13:22:00,1.57879,1.57886,1.57871,1.57873,306799998.0
2006-09-01 13:23:00,1.5789,1.5789,1.57861,1.57861,340400002.0
2006-09-01 13:24:00,1.57869,1.57907,1.57869,1.57907,317400000.0
2006-09-01 13:25:00,1.57894,1.57903,1.57879,1.57884,473599995.0
2006-09-01 13:26:00,1.57899,1.57911,1.5788,1.5788,250699997.0
2006-09-01 13:27:00,1.57881,1.57907,1.5788,1.57887,337099997.0
2006-09-01 13:28:00,1.5788,1.57913,1.57867,1.57902,181900004.0
2006-09-01 13:29:00,1.57889,1.57908,1.57889,1.57904,153200000.0
2006-09-01 13:30:00,1.57887,1.57898,1.5788,1.57895,292900002.0
2006-09-01 13:31:00,1.57898,1.57918,1.57892,1.57902,242399998.0
2006-09-01 13:32:00,1.57913,1.57913,1.57893,1.57894,319300004.0
2006-09-01 13:33:00,1.57885,1.57902,1.57879,1.57897,240100002.0
2006-09-01 13:34:00,1.57895,1.57904,1.5788,1.57903,226199998.0
2006-09-01 13:35:00,1.57896,1.57913,1.57892,1.57913,206300002.0
2006-09-01 13:36:00,1.57917,1.57917,1.57884,1.57884,399000000.0
2006-09-01 13:37:00,1.57891,1.57906,1.5788,1.57893,397799999.0
2006-09-01 13:38:00,1.57889,1.57899,1.57886,1.57898,252600003.0
2006-09-01 13:39:00,1.57886,1.57894,1.57865,1.5787,65100002.0
2006-09-01 13:40:00,1.5787,1.5787,1.57847,1.57851,231799999.0
2006-09-01 13:41:00,1.57862,1.57882,1.57859,1.57864,259300001.0
2006-09-01 13:42:00,1.57862,1.57871,1.57847,1.57847,298399999.0
2006-09-01 13:43:00,1.57878,1.57878,1.57857,1.57857,187000002.0
2006-09-01 13:44:00,1.57854,1.57871,1.57831,1.57846,248200001.0
2006-09-01 13:45:00,1.5784,1.57847,1.57826,1.5784,308000000.0
2006-09-01 13:46:00,1.5784,1.57847,1.57829,1.57843,118499999.0
2006-09-01 13:47:00,1.57838,1.57844,1.57815,1.57815,362700003.0
2006-09-01 13:48:00,1.57846,1.5786,1.57832,1.57844,348300005.0
2006-09-01 13:49:00,1.57851,1.57864,1.57844,1.57845,332900001.0
2006-09-01 13:50:00,1.57858,1.57875,1.57856,1.57872,260600002.0
2006-09-01 13:51:00,1.57876,1.57888,1.57859,1.57868,401799996.0
2006-09-01 13:52:00,1.57874,1.57886,1.57867,1.5788,367499999.0
2006-09-01 13:53:00,1.57888,1.57888,1.57872,1.57872,190800000.0
2006-09-01 13:54:00,1.57886,1.57894,1.57868,1.57892,344899997.0
2006-09-01 13:55:00,1.57886,1.57896,1.57879,1.57887,459899999.0
2006-09-01 13:56:00,1.57892,1.57896,1.57878,1.57886,213600002.0
2006-09-01 13:57:00,1.57875,1.57893,1.57863,1.57872,225900003.0
2006-09-01 13:58:00,1.57861,1.57882,1.57858,1.57867,356300000.0
2006-09-01 13:59:00,1.5785,1.57871,1.57847,1.57871,215800002.0
2006-09-01 14:00:00,1.57868,1.57868,1.57853,1.57856,280700001.0
2006-09-01 14:01:00,1.57852,1.57874,1.57847,1.5786,275800004.0
2006-09-01 14:02:00,1.57864,1.57886,1.57861,1.57883,351900006.0
2006-09-01 14:03:00,1.57845,1.57895,1.57845,1.57879,293399999.0
2006-09-01 14:04:00,1.57883,1.57893,1.57867,1.57878,461900001.0
2006-09-01 14:05:00,1.57887,1.57904,1.57879,1.57904,384300000.0
2006-09-01 14:06:00,1.57904,1.57913,1.57884,1.57901,216500000.0
2006-09-01 14:07:00,1.57905,1.57907,1.57893,1.57894,302499994.0
2006-09-01 14:08:00,1.57897,1.57906,1.57885,1.57885,458399998.0
2006-09-01 14:09:00,1.57899,1.57911,1.57894,1.57895,334700001.0
2006-09-01 14:10:00,1.57891,1.57905,1.57887,1.57898,353599997.0
2006-09-01 14:11:00,1.57903,1.57911,1.57891,1.57891,257100005.0
2006-09-01 14:12:00,1.57885,1.57908,1.57885,1.57893,348900006.0
2006-09-01 14:13:00,1.57901,1.57913,1.57887,1.57913,210800001.0
2006-09-01 14:14:00,1.57897,1.57906,1.57879,1.57892,241400000.0
2006-09-01 14:15:00,1.57893,1.57917,1.57886,1.57886,226900000.0
2006-09-01 14:16:00,1.57872,1.5788,1.57862,1.57862,209100000.0
2006-09-01 14:17:00,1.57886,1.57906,1.5787,1.57891,335900000.0
2006-09-01 14:18:00,1.5788,1.57899,1.57879,1.57884,293800003.0
2006-09-01 14:19:00,1.579,1.57907,1.57883,1.57894,244599998.0
2006-09-01 14:20:00,1.57907,1.57917,1.57883,1.57909,392199998.0
2006-09-01 14:21:00,1.57903,1.5792,1.57889,1.57893,396800001.0
2006-09-01 14:22:00,1.57901,1.5792,1.57892,1.57899,387399999.0
2006-09-01 14:23:00,1.5792,1.57922,1.5789,1.57892,331500001.0
2006-09-01 14:24:00,1.57912,1.57918,1.57894,1.57897,390999999.0
2006-09-01 14:25:00,1.57904,1.57916,1.57889,1.57909,364000003.0
2006-09-01 14:26:00,1.5791,1.57928,1.57901,1.57908,288399999.0
2006-09-01 14:27:00,1.57913,1.57927,1.57897,1.57914,376200000.0
2006-09-01 14:28:00,1.57901,1.57907,1.5787,1.5787,350000002.0
2006-09-01 14:29:00,1.57866,1.5788,1.57721,1.57721,383400003.0
2006-09-01 14:30:00,1.57723,1.57928,1.57712,1.57928,466600001.0
2006-09-01 14:31:00,1.57926,1.5794,1.57894,1.57906,326699998.0
2006-09-01 14:32:00,1.57876,1.57876,1.57725,1.57848,413800001.0
2006-09-01 14:33:00,1.57871,1.57892,1.57864,1.57873,294200001.0
2006-09-01 14:34:00,1.5786,1.57886,1.57846,1.57858,348199999.0
2006-09-01 14:35:00,1.57847,1.57867,1.5781,1.57824,414300003.0
2006-09-01 14:36:00,1.57831,1.57837,1.57809,1.57824,394000002.0
2006-09-01 14:37:00,1.57834,1.5784,1.57826,1.57838,290600000.0
2006-09-01 14:38:00,1.57832,1.57842,1.57819,1.57828,283000002.0
2006-09-01 14:39:00,1.57838,1.57838,1.57816,1.57816,371400006.0
2006-09-01 14:40:00,1.57817,1.57847,1.57817,1.57828,237600002.0
2006-09-01 14:41:00,1.57832,1.57855,1.57832,1.57855,207800002.0
2006-09-01 14:42:00,1.57854,1.57864,1.57834,1.57864,404300001.0
2006-09-01 14:43:00,1.57851,1.57873,1.57843,1.57873,447100005.0
2006-09-01 14:44:00,1.57898,1.57949,1.57894,1.57939,273099997.0
2006-09-01 14:45:00,1.57943,1.57956,1.57937,1.57953,210700000.0
2006-09-01 14:46:00,1.57936,1.57944,1.57925,1.57929,156099998.0
2006-09-01 14:47:00,1.57907,1.57928,1.579,1.57923,488200003.0
2006-09-01 14:48:00,1.57913,1.5795,1.57912,1.5795,162599999.0
2006-09-01 14:49:00,1.57936,1.57947,1.57922,1.57947,354600002.0
2006-09-01 14:50:00,1.57956,1.57991,1.57951,1.57979,240099998.0
2006-09-01 14:51:00,1.57958,1.58038,1.57952,1.58038,318800001.0
2006-09-01 14:52:00,1.58033,1.58082,1.58028,1.58082,195000001.0
2006-09-01 14:53:00,1.58045,1.5806,1.58026,1.58039,286700002.0
2006-09-01 14:54:00,1.58049,1.58063,1.58036,1.58045,399299997.0
2006-09-01 14:55:00,1.58019,1.58034,1.58018,1.58026,206000000.0
2006-09-01 14:56:00,1.58026,1.58034,1.58004,1.58021,310700000.0
2006-09-01 14:57:00,1.58029,1.58053,1.58029,1.5804,160500002.0
2006-09-01 14:58:00,1.5803,1.58052,1.58028,1.58031,278300002.0
2006-09-01 14:59:00,1.58009,1.58037,1.58001,1.58037,319500004.0
2006-09-01 15:00:00,1.58049,1.58061,1.58045,1.58046,354100003.0
2006-09-01 15:01:00,1.58051,1.58056,1.58027,1.58037,334200001.0
2006-09-01 15:02:00,1.58042,1.5805,1.58024,1.58029,226300000.0
2006-09-01 15:03:00,1.5801,1.58022,1.58003,1.5801,361000003.0
2006-09-01 15:04:00,1.57998,1.58013,1.57992,1.58013,307300006.0
2006-09-01 15:05:00,1.5801,1.58012,1.57974,1.57996,141800000.0
2006-09-01 15:06:00,1.58032,1.58036,1.58014,1.58033,435300003.0
2006-09-01 15:07:00,1.58016,1.58036,1.58003,1.58007,178700001.0
2006-09-01 15:08:00,1.57984,1.58003,1.57978,1.58002,296599997.0
2006-09-01 15:09:00,1.57998,1.58005,1.57974,1.57978,344800003.0
2006-09-01 15:10:00,1.57986,1.58006,1.5798,1.58003,303000000.0
2006-09-01 15:11:00,1.58013,1.58026,1.57998,1.57998,312899999.0
2006-09-01 15:12:00,1.58009,1.58026,1.57997,1.5801,242600003.0
2006-09-01 15:13:00,1.58022,1.58028,1.58009,1.58009,215899999.0
2006-09-01 15:14:00,1.58009,1.58022,1.58,1.58007,317899998.0
2006-09-01 15:15:00,1.58012,1.58022,1.57994,1.57994,471600006.0
2006-09-01 15:16:00,1.5801,1.58013,1.57991,1.58002,241100004.0
2006-09-01 15:17:00,1.58004,1.58014,1.57991,1.58002,253399997.0
2006-09-01 15:18:00,1.57986,1.58007,1.57977,1.58007,211899999.0
2006-09-01 15:19:00,1.58007,1.58007,1.57982,1.57988,226999998.0
2006-09-01 15:20:00,1.57992,1.5801,1.57987,1.58008,353499999.0
2006-09-01 15:21:00,1.57978,1.58006,1.57976,1.58005,242300000.0
2006-09-01 15:22:00,1.58003,1.58003,1.57961,1.57961,81200000.0
2006-09-01 15:23:00,1.57943,1.57967,1.5792,1.57933,165400002.0
2006-09-01 15:24:00,1.5793,1.57948,1.57922,1.57944,233200003.0
2006-09-01 15:25:00,1.57957,1.57964,1.5794,1.5794,339400008.0
2006-09-01 15:26:00,1.57955,1.57961,1.57945,1.57953,253000002.0
2006-09-01 15:27:00,1.57953,1.57961,1.57933,1.57949,338300000.0
2006-09-01 15:28:00,1.57934,1.57956,1.57934,1.5795,365900006.0
2006-09-01 15:29:00,1.57947,1.57955,1.57928,1.57943,350900004.0
2006-09-01 15:30:00,1.57926,1.57948,1.5792,1.57941,274499998.0
2006-09-01 15:31:00,1.57933,1.57951,1.57929,1.5795,394800000.0
2006-09-01 15:32:00,1.57948,1.57965,1.57937,1.57955,171800000.0
2006-09-01 15:33:00,1.57962,1.57974,1.57948,1.57974,312700002.0
2006-09-01 15:34:00,1.57976,1.57976,1.57941,1.57941,324900003.0
2006-09-01 15:35:00,1.57965,1.57974,1.57949,1.57956,226199998.0
2006-09-01 15:36:00,1.57943,1.5797,1.57943,1.57965,195499997.0
2006-09-01 15:37:00,1.57955,1.57968,1.57939,1.5795,282400003.0
2006-09-01 15:38:00,1.57947,1.57967,1.57947,1.5796,174000002.0
2006-09-01 15:39:00,1.57951,1.57966,1.57946,1.57963,346899993.0
2006-09-01 15:40:00,1.57954,1.57972,1.57954,1.57964,213100001.0
2006-09-01 15:41:00,1.57949,1.57968,1.57949,1.57968,165400002.0
2006-09-01 15:42:00,1.57934,1.57949,1.57934,1.57949,103900000.0
2006-09-01 15:43:00,1.57939,1.57954,1.57934,1.57945,244100002.0
2006-09-01 15:44:00,1.57928,1.57943,1.57924,1.57936,311499999.0
2006-09-01 15:45:00,1.57932,1.57949,1.57924,1.57945,316200004.0
2006-09-01 15:46:00,1.57922,1.57952,1.5791,1.57934,368600004.0
2006-09-01 15:47:00,1.57954,1.57962,1.57934,1.57939,336299997.0
2006-09-01 15:48:00,1.57938,1.57947,1.57925,1.57925,207600000.0
2006-09-01 15:49:00,1.57927,1.57936,1.57912,1.57928,228999997.0
2006-09-01 15:50:00,1.57925,1.57925,1.57899,1.57908,275499995.0
2006-09-01 15:51:00,1.5792,1.57929,1.57907,1.57911,383500004.0
2006-09-01 15:52:00,1.57932,1.57939,1.57918,1.57923,503899999.0
2006-09-01 15:53:00,1.57935,1.57938,1.57912,1.57912,204800002.0
2006-09-01 15:54:00,1.57911,1.57935,1.57905,1.57935,271100004.0
2006-09-01 15:55:00,1.57941,1.57963,1.57941,1.57947,249900000.0
2006-09-01 15:56:00,1.57948,1.57963,1.57935,1.5795,446100004.0
2006-09-01 15:57:00,1.57932,1.57945,1.5793,1.57943,216800000.0
2006-09-01 15:58:00,1.57924,1.5794,1.57923,1.57928,318200006.0
2006-09-01 15:59:00,1.5792,1.57937,1.57919,1.57928,255100004.0
2006-09-01 16:00:00,1.57934,1.57968,1.57934,1.57968,170500003.0
2006-09-01 16:01:00,1.57954,1.57963,1.57935,1.5795,243000000.0
2006-09-01 16:02:00,1.57956,1.57965,1.57937,1.57942,333500002.0
2006-09-01 16:03:00,1.57939,1.57963,1.5793,1.57963,466900001.0
2006-09-01 16:04:00,1.57948,1.57967,1.57935,1.57958,330499999.0
2006-09-01 16:05:00,1.57954,1.57965,1.57932,1.57945,318799998.0
2006-09-01 16:06:00,1.57942,1.57955,1.5793,1.57939,316200007.0
2006-09-01 16:07:00,1.57942,1.57955,1.57924,1.5794,229300001.0
2006-09-01 16:08:00,1.57935,1.57954,1.57935,1.57939,288100002.0
2006-09-01 16:09:00,1.57943,1.57945,1.57928,1.57943,272900003.0
2006-09-01 16:10:00,1.57947,1.57953,1.57929,1.57952,439300001.0
2006-09-01 16:11:00,1.57949,1.57962,1.57931,1.57931,309500004.0
2006-09-01 16:12:00,1.57935,1.57953,1.57935,1.57949,304500002.0
2006-09-01 16:13:00,1.57926,1.5797,1.57926,1.57965,265099998.0
2006-09-01 16:14:00,1.57964,1.5798,1.57939,1.57971,386799997.0
2006-09-01 16:15:00,1.57938,1.57979,1.57938,1.57973,390499999.0
2006-09-01 16:16:00,1.57967,1.57967,1.57938,1.57943,337800000.0
2006-09-01 16:17:00,1.5795,1.57968,1.5794,1.57958,304100001.0
2006-09-01 16:18:00,1.5798,1.57986,1.57966,1.57978,279500001.0
2006-09-01 16:19:00,1.57978,1.58012,1.57972,1.58006,366799998.0
2006-09-01 16:20:00,1.57999,1.58032,1.57998,1.58032,158800000.0
2006-09-01 16:21:00,1.58025,1.58054,1.58019,1.58045,310800000.0
2006-09-01 16:22:00,1.58031,1.58045,1.58023,1.58033,258400004.0
2006-09-01 16:23:00,1.58023,1.58032,1.58008,1.58017,83800002.0
2006-09-01 16:24:00,1.57995,1.58025,1.57995,1.5802,403400007.0
2006-09-01 16:25:00,1.5802,1.58027,1.58002,1.58022,268100000.0
2006-09-01 16:26:00,1.5801,1.5801,1.57972,1.57994,189300000.0
2006-09-01 16:27:00,1.58,1.58019,1.57989,1.57999,321100001.0
2006-09-01 16:28:00,1.58014,1.58026,1.58002,1.58009,217800002.0
2006-09-01 16:29:00,1.58029,1.58032,1.58014,1.58027,245800000.0
2006-09-01 16:30:00,1.58035,1.58042,1.58013,1.58042,288199999.0
2006-09-01 16:31:00,1.58035,1.58049,1.58032,1.58032,223000002.0
2006-09-01 16:32:00,1.58024,1.58024,1.58001,1.5801,210000000.0
2006-09-01 16:33:00,1.58024,1.58024,1.57992,1.58002,211699999.0
2006-09-01 16:34:00,1.58012,1.58018,1.57992,1.58018,279400001.0
2006-09-01 16:35:00,1.58002,1.58018,1.57998,1.58003,365400003.0
2006-09-01 16:36:00,1.58012,1.58012,1.57994,1.58001,198600000.0
2006-09-01 16:37:00,1.58009,1.5802,1.57997,1.57997,295600000.0
2006-09-01 16:38:00,1.58008,1.5801,1.5799,1.57999,508499999.0
2006-09-01 16:39:00,1.57996,1.57998,1.57974,1.5798,603300004.0
2006-09-01 16:40:00,1.57987,1.57992,1.57969,1.57979,312400000.0
2006-09-01 16:41:00,1.5799,1.5799,1.57965,1.57982,151700001.0
2006-09-01 16:42:00,1.57963,1.57994,1.57963,1.57988,401300002.0
2006-09-01 16:43:00,1.5796,1.57977,1.5794,1.57958,98300001.0
2006-09-01 16:44:00,1.57963,1.57987,1.57963,1.57967,379999999.0
2006-09-01 16:45:00,1.57966,1.57973,1.57951,1.57955,217600001.0
2006-09-01 16:46:00,1.57973,1.57996,1.57971,1.57988,394700003.0
2006-09-01 16:47:00,1.57985,1.57998,1.57973,1.57988,260400002.0
2006-09-01 16:48:00,1.57987,1.57996,1.57971,1.57981,403600005.0
2006-09-01 16:49:00,1.57996,1.57996,1.57985,1.57985,56200002.0
2006-09-01 16:50:00,1.57985,1.58005,1.5798,1.58005,283099999.0
2006-09-01 16:51:00,1.57987,1.58011,1.57981,1.57999,435300003.0
2006-09-01 16:52:00,1.58009,1.58021,1.58001,1.58014,191500001.0
2006-09-01 16:53:00,1.58021,1.58021,1.57993,1.5801,444399998.0
2006-09-01 16:54:00,1.57997,1.58013,1.57981,1.57981,394299998.0
2006-09-01 16:55:00,1.57996,1.58003,1.57982,1.57994,474800004.0
2006-09-01 16:56:00,1.57987,1.57998,1.57978,1.57978,256300002.0
2006-09-01 16:57:00,1.57986,1.57986,1.57961,1.57966,257399995.0
2006-09-01 16:58:00,1.57937,1.57966,1.57937,1.57958,376899996.0
2006-09-01 16:59:00,1.57958,1.57958,1.57933,1.57954,326700004.0
2006-09-01 17:00:00,1.57949,1.57965,1.57936,1.57958,289899995.0
2006-09-01 17:01:00,1.57979,1.5801,1.57976,1.58001,261900001.0
2006-09-01 17:02:00,1.58009,1.58011,1.57988,1.57989,476600001.0
2006-09-01 17:03:00,1.57994,1.58005,1.57968,1.57985,351900000.0
2006-09-01 17:04:00,1.5798,1.57988,1.57953,1.57953,270900005.0
2006-09-01 17:05:00,1.5797,1.57989,1.57964,1.57987,436100003.0
2006-09-01 17:06:00,1.57992,1.58012,1.57982,1.58004,417600003.0
2006-09-01 17:07:00,1.58,1.58009,1.57983,1.58001,354799999.0
2006-09-01 17:08:00,1.58007,1.58013,1.57984,1.58005,391900001.0
2006-09-01 17:09:00,1.58014,1.58029,1.58008,1.58021,115300001.0
2006-09-01 17:10:00,1.5803,1.5803,1.58004,1.58017,376299999.0
2006-09-01 17:11:00,1.5802,1.58027,1.57998,1.58011,404800001.0
2006-09-01 17:12:00,1.57994,1.58008,1.57982,1.57996,267699999.0
2006-09-01 17:13:00,1.57989,1.57997,1.57972,1.57983,277699999.0
2006-09-01 17:14:00,1.57978,1.57987,1.57955,1.57959,338699999.0
2006-09-01 17:15:00,1.57962,1.57981,1.57959,1.57972,296900006.0
2006-09-01 17:16:00,1.57951,1.57987,1.57951,1.57967,521699999.0
2006-09-01 17:17:00,1.57975,1.57997,1.57965,1.57989,295500001.0
2006-09-01 17:18:00,1.57989,1.58002,1.57985,1.57991,270000006.0
2006-09-01 17:19:00,1.58009,1.58016,1.57995,1.58003,246099995.0
2006-09-01 17:20:00,1.58013,1.58013,1.57991,1.57993,241300000.0
2006-09-01 17:21:00,1.57996,1.58022,1.57993,1.58012,316499997.0
2006-09-01 17:22:00,1.58007,1.58019,1.58001,1.58016,411299999.0
2006-09-01 17:23:00,1.57996,1.58009,1.57992,1.58,197999998.0
2006-09-01 17:24:00,1.57995,1.58002,1.57974,1.58001,297599997.0
2006-09-01 17:25:00,1.58017,1.58017,1.58001,1.58015,303700001.0
2006-09-01 17:26:00,1.58003,1.58018,1.58001,1.58007,189400002.0
2006-09-01 17:27:00,1.57996,1.58017,1.57996,1.58016,243100000.0
2006-09-01 17:28:00,1.58004,1.58017,1.57989,1.57991,369099996.0
2006-09-01 17:29:00,1.57976,1.58001,1.5797,1.58001,345800001.0
2006-09-01 17:30:00,1.57971,1.57989,1.57971,1.57983,249800002.0
2006-09-01 17:31:00,1.57983,1.57983,1.57956,1.5796,376000002.0
2006-09-01 17:32:00,1.57944,1.57966,1.57944,1.57963,307200005.0
2006-09-01 17:33:00,1.57965,1.57965,1.57942,1.57942,188199999.0
2006-09-01 17:34:00,1.57941,1.57958,1.57933,1.5795,285300000.0
2006-09-01 17:35:00,1.57957,1.57967,1.5795,1.57962,157599997.0
2006-09-01 17:36:00,1.5795,1.57982,1.57948,1.57967,331500002.0
2006-09-01 17:37:00,1.57945,1.57962,1.57928,1.57928,155799999.0
2006-09-01 17:38:00,1.57934,1.57934,1.57906,1.57921,126200000.0
2006-09-01 17:39:00,1.57895,1.57926,1.57895,1.57921,237500002.0
2006-09-01 17:40:00,1.57898,1.57932,1.57898,1.57928,263200002.0
2006-09-01 17:41:00,1.57925,1.57925,1.57898,1.57898,357199999.0
2006-09-01 17:42:00,1.57911,1.57924,1.579,1.57917,248600000.0
2006-09-01 17:43:00,1.57897,1.57928,1.57897,1.57923,300500003.0
2006-09-01 17:44:00,1.57916,1.57941,1.57896,1.57931,299100001.0
2006-09-01 17:45:00,1.57917,1.5794,1.57917,1.57938,520799994.0
2006-09-01 17:46:00,1.57947,1.57959,1.57939,1.57945,230900003.0
2006-09-01 17:47:00,1.57948,1.57956,1.5794,1.57947,355300002.0
2006-09-01 17:48:00,1.5793,1.57951,1.57923,1.57938,173399999.0
2006-09-01 17:49:00,1.57947,1.57951,1.57928,1.57931,460499999.0
2006-09-01 17:50:00,1.57938,1.57957,1.57936,1.5795,238699998.0
2006-09-01 17:51:00,1.57938,1.5794,1.57923,1.57933,184100000.0
2006-09-01 17:52:00,1.57935,1.57943,1.57921,1.5794,184300002.0
2006-09-01 17:53:00,1.5792,1.57937,1.57911,1.57911,187200003.0
2006-09-01 17:54:00,1.57923,1.57943,1.5792,1.57931,336300001.0
2006-09-01 17:55:00,1.57943,1.57975,1.57943,1.57975,115000001.0
2006-09-01 17:56:00,1.57981,1.57995,1.5797,1.57982,226699999.0
2006-09-01 17:57:00,1.57983,1.57984,1.57964,1.57966,320900001.0
2006-09-01 17:58:00,1.57936,1.57962,1.57936,1.5795,135499999.0
2006-09-01 17:59:00,1.57928,1.57929,1.5791,1.57919,39200000.0
2006-09-01 18:00:00,1.57927,1.57933,1.57907,1.57907,398599999.0
2006-09-01 18:01:00,1.5792,1.5793,1.5782,1.5783,1815200001.0
2006-09-01 18:02:00,1.5781,1.5784,1.578,1.5782,1815200001.0
2006-09-01 18:03:00,1.5783,1.5787,1.5782,1.5785,1815200001.0
2006-09-01 18:04:00,1.5786,1.5787,1.5784,1.5784,1815200001.0
2006-09-01 18:05:00,1.5782,1.5785,1.5782,1.5784,1815200001.0
2006-09-01 18:06:00,1.5785,1.5785,1.578,1.5783,1815200001.0
2006-09-01 18:07:00,1.5782,1.5783,1.5781,1.5783,1815200001.0
2006-09-01 18:08:00,1.5782,1.5785,1.5782,1.5784,1815200001.0
2006-09-01 18:09:00,1.57821,1.57846,1.57804,1.57825,1815200001.0
2006-09-01 18:10:00,1.5782,1.5783,1.5782,1.5782,1468300006.0
2006-09-01 18:11:00,1.57827,1.57837,1.5781,1.57821,1468300006.0
2006-09-01 18:12:00,1.57833,1.57853,1.57828,1.57839,1707200004.0
2006-09-01 18:13:00,1.57845,1.57849,1.57817,1.57817,1506199997.0
2006-09-01 18:14:00,1.5784,1.5784,1.5783,1.5784,1072600009.0
2006-09-01 18:15:00,1.57837,1.57842,1.57821,1.57842,1072600009.0
2006-09-01 18:16:00,1.5783,1.5784,1.5783,1.5784,753200000.0
2006-09-01 18:17:00,1.5785,1.5785,1.5782,1.5782,753200000.0
2006-09-01 18:18:00,1.5782,1.57835,1.57802,1.57835,753200000.0
2006-09-01 18:19:00,1.57832,1.5784,1.57792,1.57813,2146099992.0
2006-09-01 18:20:00,1.5782,1.5782,1.578,1.5781,812200005.0
2006-09-01 18:21:00,1.57816,1.57836,1.5781,1.57833,812200005.0
2006-09-01 18:22:00,1.57828,1.57843,1.57825,1.57838,958400000.0
2006-09-01 18:23:00,1.5784,1.5785,1.5784,1.5784,1241700001.0
2006-09-01 18:24:00,1.5785,1.5786,1.5785,1.5786,1241700001.0
2006-09-01 18:25:00,1.5785,1.5786,1.5784,1.5784,1241700001.0
2006-09-01 18:26:00,1.5785,1.5789,1.5785,1.5788,1241700001.0
2006-09-01 18:27:00,1.5789,1.57909,1.57868,1.57882,1241700001.0
2006-09-01 18:28:00,1.57889,1.57903,1.5788,1.57881,1778299999.0
2006-09-01 18:29:00,1.57891,1.57905,1.5788,1.57892,1656199993.0
2006-09-01 18:30:00,1.579,1.579,1.57874,1.57884,1092199999.0
2006-09-01 18:31:00,1.5792,1.57938,1.57906,1.5793,907599994.0
2006-09-01 18:32:00,1.57937,1.57937,1.57906,1.57908,1495700009.0
2006-09-01 18:33:00,1.57924,1.57932,1.57904,1.57932,1904399995.0
2006-09-01 18:34:00,1.5794,1.5794,1.5793,1.5793,1919300013.0
2006-09-01 18:35:00,1.5795,1.57951,1.57934,1.57944,1919300013.0
2006-09-01 18:36:00,1.57939,1.57952,1.57927,1.57941,1395799998.0
2006-09-01 18:37:00,1.5794,1.5795,1.5793,1.5794,1397600003.0
2006-09-01 18:38:00,1.57925,1.57938,1.57904,1.57922,1397600003.0
2006-09-01 18:39:00,1.57911,1.57928,1.579,1.57903,2002999997.0
2006-09-01 18:40:00,1.579,1.5791,1.5789,1.579,1261399999.0
2006-09-01 18:41:00,1.57862,1.57887,1.57862,1.57883,1261399999.0
2006-09-01 18:42:00,1.57892,1.57908,1.57877,1.57897,1271900001.0
2006-09-01 18:43:00,1.57895,1.57895,1.57867,1.57877,460399997.0
2006-09-01 18:44:00,1.57891,1.57924,1.57891,1.57918,969900000.0
2006-09-01 18:45:00,1.57918,1.57925,1.57895,1.5791,430000000.0
2006-09-01 18:46:00,1.57915,1.57938,1.57906,1.57921,291800000.0
2006-09-01 18:47:00,1.57908,1.57921,1.579,1.57918,174099998.0
2006-09-01 18:48:00,1.57922,1.57938,1.57912,1.57916,1397199994.0
2006-09-01 18:49:00,1.57925,1.5793,1.57912,1.57913,229500003.0
2006-09-01 18:50:00,1.57907,1.57917,1.57896,1.57899,625299990.0
2006-09-01 18:51:00,1.57906,1.57927,1.57898,1.5791,1290899997.0
2006-09-01 18:52:00,1.5791,1.5792,1.57895,1.5791,1418999998.0
2006-09-01 18:53:00,1.57907,1.57923,1.57891,1.5792,1266000002.0
2006-09-01 18:54:00,1.57906,1.57923,1.57905,1.57914,672199998.0
2006-09-01 18:55:00,1.57908,1.57915,1.5789,1.57906,1515800001.0
2006-09-01 18:56:00,1.57906,1.57913,1.57891,1.57905,873400004.0
2006-09-01 18:57:00,1.57905,1.57907,1.57889,1.579,652299999.0
2006-09-01 18:58:00,1.57909,1.57916,1.57883,1.57892,1081300006.0
2006-09-01 18:59:00,1.57893,1.57908,1.57884,1.57888,1759000007.0
2006-09-01 19:00:00,1.57884,1.57904,1.57884,1.57889,522700000.0
2006-09-01 19:01:00,1.57905,1.5791,1.57888,1.57894,288300000.0
2006-09-01 19:02:00,1.57882,1.57903,1.57882,1.57893,658499994.0
2006-09-01 19:03:00,1.5788,1.57898,1.5788,1.57895,462899995.0
2006-09-01 19:04:00,1.57894,1.57894,1.57881,1.57881,231100000.0
2006-09-01 19:05:00,1.57897,1.57904,1.57879,1.57885,650599998.0
2006-09-01 19:06:00,1.57894,1.579,1.57877,1.5788,1913100004.0
2006-09-01 19:07:00,1.57893,1.579,1.57875,1.57875,849500001.0
2006-09-01 19:08:00,1.5789,1.57894,1.57869,1.57873,1546899994.0
2006-09-01 19:09:00,1.57881,1.5789,1.57864,1.57871,1409400009.0
2006-09-01 19:10:00,1.57873,1.579,1.5787,1.57893,974499994.0
2006-09-01 19:11:00,1.57886,1.57898,1.57875,1.57885,1094200004.0
2006-09-01 19:12:00,1.57887,1.5789,1.57874,1.5788,914299989.0
2006-09-01 19:13:00,1.5789,1.57895,1.57877,1.57888,478900004.0
2006-09-01 19:14:00,1.5788,1.57895,1.5788,1.57895,263700001.0
2006-09-01 19:15:00,1.57882,1.57889,1.57848,1.57877,1263100002.0
2006-09-01 19:16:00,1.57872,1.5788,1.57861,1.57873,616099997.0
2006-09-01 19:17:00,1.57881,1.57884,1.57855,1.57856,816199996.0
2006-09-01 19:18:00,1.57863,1.57878,1.57841,1.57851,1001000013.0
2006-09-01 19:19:00,1.5785,1.57864,1.5784,1.57848,1019100007.0
2006-09-01 19:20:00,1.5785,1.57861,1.57838,1.57857,1031699994.0
2006-09-01 19:21:00,1.57858,1.57865,1.57846,1.5785,942400008.0
2006-09-01 19:22:00,1.57851,1.57851,1.57827,1.57829,228499999.0
2006-09-01 19:23:00,1.57844,1.57856,1.57836,1.57837,774199999.0
2006-09-01 19:24:00,1.57859,1.57875,1.57847,1.57867,470400002.0
2006-09-01 19:25:00,1.5787,1.57875,1.57855,1.57855,998100001.0
2006-09-01 19:26:00,1.57873,1.57873,1.57847,1.57864,722299999.0
2006-09-01 19:27:00,1.57866,1.57876,1.57852,1.57852,1276899994.0
2006-09-01 19:28:00,1.57854,1.57873,1.57851,1.57863,369700000.0
2006-09-01 19:29:00,1.57845,1.57863,1.57822,1.57837,877900003.0
2006-09-01 19:30:00,1.5786,1.5786,1.5786,1.5786,957800000.0
2006-09-01 19:31:00,1.57846,1.57859,1.57827,1.57848,957800000.0
2006-09-01 19:32:00,1.57848,1.57855,1.57837,1.57838,843500005.0
2006-09-01 19:33:00,1.57848,1.57855,1.57834,1.57834,982100004.0
2006-09-01 19:34:00,1.5785,1.57866,1.57841,1.57845,1745800006.0
2006-09-01 19:35:00,1.5786,1.57885,1.5785,1.57876,768600001.0
2006-09-01 19:36:00,1.57881,1.57892,1.57855,1.57879,649400006.0
2006-09-01 19:37:00,1.57872,1.57885,1.57854,1.57859,385800005.0
2006-09-01 19:38:00,1.57851,1.57864,1.57841,1.57855,790600005.0
2006-09-01 19:39:00,1.57835,1.57859,1.57828,1.57846,1385800011.0
2006-09-01 19:40:00,1.57851,1.57857,1.57841,1.57841,567100001.0
2006-09-01 19:41:00,1.57846,1.57869,1.57829,1.5784,355700001.0
2006-09-01 19:42:00,1.57863,1.57863,1.5784,1.5786,745899999.0
2006-09-01 19:43:00,1.5786,1.57868,1.57851,1.5786,505200001.0
2006-09-01 19:44:00,1.57863,1.57863,1.57841,1.57845,1063800003.0
2006-09-01 19:45:00,1.57855,1.5786,1.57838,1.57852,206899999.0
2006-09-01 19:46:00,1.57862,1.57862,1.57841,1.57847,673500000.0
2006-09-01 19:47:00,1.57838,1.5786,1.57838,1.57856,276799997.0
2006-09-01 19:48:00,1.57851,1.5786,1.5785,1.5786,576100000.0
2006-09-01 19:49:00,1.57849,1.5786,1.57838,1.5786,1266500004.0
2006-09-01 19:50:00,1.57853,1.57862,1.57842,1.57856,203600002.0
2006-09-01 19:51:00,1.57858,1.57863,1.57851,1.57855,606600001.0
2006-09-01 19:52:00,1.57863,1.57868,1.5785,1.57861,333300002.0
2006-09-01 19:53:00,1.5786,1.57868,1.57841,1.5786,795000004.0
2006-09-01 19:54:00,1.5783,1.57862,1.5782,1.57832,325399997.0
2006-09-01 19:55:00,1.57867,1.57877,1.57857,1.57868,485900008.0
2006-09-01 19:56:00,1.57869,1.57875,1.5785,1.57864,1294899998.0
2006-09-01 19:57:00,1.57872,1.57872,1.57843,1.57843,1404399996.0
2006-09-01 19:58:00,1.57861,1.57878,1.57849,1.5785,1511500004.0
2006-09-01 19:59:00,1.57851,1.57875,1.57851,1.5787,1155499996.0
2006-09-01 20:00:00,1.57866,1.57876,1.57851,1.57863,747299999.0
2006-09-01 20:01:00,1.57867,1.57879,1.57851,1.57862,734300006.0
2006-09-01 20:02:00,1.57857,1.5787,1.57849,1.5787,537100003.0
2006-09-01 20:03:00,1.57855,1.57884,1.57854,1.57884,275500001.0
2006-09-01 20:04:00,1.57884,1.57884,1.57858,1.5787,318999997.0
2006-09-01 20:05:00,1.57877,1.57878,1.57862,1.57869,372500004.0
2006-09-01 20:06:00,1.57877,1.57888,1.57877,1.57888,391400002.0
2006-09-01 20:07:00,1.57877,1.5789,1.57872,1.57879,454700001.0
2006-09-01 20:08:00,1.57885,1.57892,1.57865,1.5788,1567200008.0
2006-09-01 20:09:00,1.57872,1.5789,1.5787,1.57885,263400002.0
2006-09-01 20:10:00,1.57875,1.5789,1.57873,1.57888,465100002.0
2006-09-01 20:11:00,1.57876,1.5789,1.57876,1.5788,437799999.0
2006-09-01 20:12:00,1.57888,1.57897,1.57876,1.57884,354600002.0
2006-09-01 20:13:00,1.57893,1.57906,1.57883,1.57886,1408599998.0
2006-09-01 20:14:00,1.57893,1.579,1.57876,1.57885,635100007.0
2006-09-01 20:15:00,1.57895,1.57903,1.57884,1.57894,1117899985.0
2006-09-01 20:17:00,1.57897,1.57908,1.57891,1.57905,387900001.0
2006-09-01 20:18:00,1.57896,1.57904,1.57885,1.57896,444699996.0
2006-09-01 20:19:00,1.5789,1.5789,1.5789,1.5789,548900007.0
2006-09-01 20:20:00,1.5788,1.579,1.5788,1.5789,548900007.0
2006-09-01 20:21:00,1.57896,1.579,1.57881,1.57894,548900007.0
2006-09-01 20:22:00,1.57883,1.579,1.57881,1.57898,601900001.0
2006-09-01 20:23:00,1.57888,1.579,1.57867,1.57882,1319400007.0
2006-09-01 20:24:00,1.57902,1.57902,1.57874,1.57878,467400001.0
2006-09-01 20:25:00,1.57876,1.57889,1.57865,1.57875,941200005.0
2006-09-01 20:26:00,1.57871,1.57882,1.57867,1.57873,350899999.0
2006-09-01 20:27:00,1.57875,1.57875,1.57857,1.57866,598100001.0
2006-09-01 20:28:00,1.5789,1.5789,1.5788,1.5788,1684800008.0
2006-09-01 20:29:00,1.57874,1.57883,1.57846,1.57846,1684800008.0
2006-09-01 20:30:00,1.5789,1.5789,1.5788,1.5788,2042800000.0
2006-09-01 20:31:00,1.57865,1.57872,1.57849,1.57851,2042800000.0
2006-09-01 20:32:00,1.5789,1.5789,1.5788,1.5788,473100001.0
2006-09-01 20:33:00,1.57854,1.57874,1.57841,1.57858,473100001.0
2006-09-01 20:34:00,1.57859,1.5787,1.57842,1.5785,278300002.0
2006-09-01 20:35:00,1.57851,1.57871,1.57851,1.5787,388300003.0
2006-09-01 20:36:00,1.57852,1.57878,1.57841,1.57878,620099994.0
2006-09-01 20:37:00,1.57875,1.57886,1.5786,1.57875,1111500004.0
2006-09-01 20:38:00,1.57874,1.5788,1.57856,1.57858,1418199998.0
2006-09-01 20:39:00,1.57868,1.57875,1.5785,1.57855,1397700011.0
2006-09-01 20:40:00,1.57868,1.57885,1.57857,1.57875,1222200010.0
2006-09-01 20:41:00,1.5786,1.57878,1.57846,1.57878,551499999.0
2006-09-01 20:42:00,1.57877,1.57883,1.57846,1.57846,331200001.0
2006-09-01 20:43:00,1.57875,1.57887,1.57858,1.57858,872099993.0
2006-09-01 20:44:00,1.57857,1.57886,1.57857,1.57877,1292700000.0
2006-09-01 20:45:00,1.57881,1.57886,1.57863,1.57868,893399998.0
2006-09-01 20:46:00,1.57888,1.57895,1.57865,1.5789,311700001.0
2006-09-01 20:47:00,1.57872,1.5789,1.57862,1.5789,672800011.0
2006-09-01 20:48:00,1.57886,1.57905,1.57871,1.57882,1657399998.0
2006-09-01 20:49:00,1.57872,1.57896,1.57872,1.57889,897299994.0
2006-09-01 20:50:00,1.5788,1.57894,1.57871,1.57894,1702800000.0
2006-09-01 20:51:00,1.57891,1.57891,1.57869,1.57874,277899998.0
2006-09-01 20:52:00,1.57882,1.5789,1.57865,1.57888,1442000009.0
2006-09-01 20:53:00,1.57875,1.57897,1.57875,1.57885,1632399998.0
2006-09-01 20:54:00,1.57871,1.57889,1.5787,1.57885,954400008.0
2006-09-01 20:55:00,1.57863,1.57881,1.57824,1.57876,342700001.0
2006-09-01 20:56:00,1.5783,1.5788,1.5783,1.5788,1276300001.0
2006-09-01 20:57:00,1.5789,1.5789,1.5789,1.5789,1276300001.0
2006-09-01 20:58:00,1.5788,1.579,1.5788,1.579,1276300001.0
2006-09-01 20:59:00,1.5789,1.5789,1.5789,1.5789,1276300001.0
2006-09-01 21:00:00,1.5788,1.5788,1.5788,1.5788,1276300001.0
2006-09-01 21:01:00,1.5789,1.5789,1.5788,1.5789,1276300001.0
2006-09-01 21:02:00,1.57879,1.57893,1.57873,1.5789,1276300001.0
2006-09-01 21:03:00,1.57874,1.57892,1.57868,1.57888,1492699991.0
2006-09-01 21:04:00,1.57875,1.57888,1.57865,1.5788,220799998.0
2006-09-01 21:05:00,1.57871,1.57891,1.57845,1.5786,769400006.0
2006-09-01 21:06:00,1.57875,1.57893,1.57857,1.57873,480000001.0
2006-09-01 21:07:00,1.57884,1.57884,1.57869,1.57874,503100003.0
2006-09-01 21:08:00,1.57876,1.5789,1.57869,1.5789,341500006.0
2006-09-01 21:09:00,1.57877,1.57896,1.57874,1.57887,624500000.0
2006-09-01 21:10:00,1.57879,1.57894,1.57829,1.5783,863699998.0
2006-09-01 21:11:00,1.57884,1.5789,1.57873,1.57885,534699999.0
2006-09-01 21:12:00,1.57886,1.57904,1.57885,1.579,291000000.0
2006-09-01 21:13:00,1.57897,1.57904,1.57888,1.57894,1110800000.0
2006-09-01 21:14:00,1.57883,1.57902,1.57874,1.57895,771800001.0
2006-09-01 21:15:00,1.57891,1.57903,1.57873,1.57887,771100005.0
2006-09-01 21:16:00,1.57864,1.57906,1.57864,1.57901,608200002.0
2006-09-01 21:17:00,1.57902,1.57904,1.57882,1.57885,1352999992.0
2006-09-01 21:18:00,1.57905,1.57905,1.57878,1.57889,680399998.0
2006-09-01 21:19:00,1.57888,1.579,1.57875,1.57895,589999999.0
2006-09-01 21:20:00,1.5792,1.5792,1.579,1.5791,1745500006.0
2006-09-01 21:21:00,1.579,1.5791,1.579,1.5791,1745500006.0
2006-09-01 21:22:00,1.57884,1.57908,1.57882,1.57908,1745500006.0
2006-09-01 21:23:00,1.57907,1.57907,1.57873,1.5788,1246000000.0
2006-09-01 21:24:00,1.57864,1.57906,1.57834,1.57874,669800002.0
2006-09-01 21:25:00,1.57879,1.57913,1.5784,1.57858,1542300009.0
2006-09-01 21:26:00,1.57865,1.57908,1.57861,1.57882,562799998.0
2006-09-01 21:27:00,1.57901,1.5791,1.57895,1.5791,550299998.0
2006-09-01 21:28:00,1.57905,1.5791,1.5789,1.5789,779900004.0
2006-09-01 21:29:00,1.57892,1.57908,1.57885,1.57897,520499997.0
2006-09-01 21:30:00,1.57892,1.57917,1.57836,1.57852,378200000.0
2006-09-01 21:31:00,1.5784,1.5787,1.57806,1.57866,503800001.0
2006-09-01 21:32:00,1.57889,1.57934,1.5787,1.5787,1975599999.0
2006-09-01 21:33:00,1.57901,1.57921,1.57841,1.57842,326600004.0
2006-09-01 21:34:00,1.57843,1.57891,1.57825,1.5786,1246899998.0
2006-09-01 21:35:00,1.57865,1.57943,1.57831,1.57875,977600008.0
2006-09-01 21:36:00,1.57884,1.57901,1.57879,1.57893,360900004.0
2006-09-01 21:37:00,1.57883,1.57897,1.57877,1.57895,433899998.0
2006-09-01 21:38:00,1.57881,1.57901,1.57874,1.57894,482900007.0
2006-09-01 21:39:00,1.57909,1.57943,1.57879,1.57879,207599994.0
2006-09-01 21:40:00,1.579,1.57905,1.57883,1.57884,518899996.0
2006-09-01 21:41:00,1.57868,1.57909,1.57854,1.5788,736299996.0
2006-09-01 21:42:00,1.57899,1.57919,1.57898,1.57898,557799998.0
2006-09-01 21:43:00,1.57901,1.57917,1.57893,1.57912,1096500002.0
2006-09-01 21:44:00,1.57907,1.57916,1.5789,1.57905,1346699996.0
2006-09-01 21:45:00,1.57892,1.5791,1.57892,1.57905,606599999.0
2006-09-01 21:46:00,1.57891,1.57913,1.57891,1.5791,1101100003.0
2006-09-01 21:47:00,1.57896,1.57908,1.57877,1.57893,1070399999.0
2006-09-01 21:48:00,1.57876,1.57915,1.57868,1.57915,456300002.0
2006-09-01 21:49:00,1.5792,1.57923,1.579,1.57902,1205300001.0
2006-09-01 21:50:00,1.57915,1.57915,1.57897,1.57904,254199998.0
2006-09-01 21:51:00,1.57915,1.5792,1.579,1.57902,602899997.0
2006-09-01 21:52:00,1.57914,1.57923,1.57897,1.5791,1696000008.0
2006-09-01 21:53:00,1.57904,1.57923,1.579,1.57922,439900004.0
2006-09-01 21:54:00,1.57918,1.57925,1.5791,1.5792,231800000.0
2006-09-01 21:55:00,1.57904,1.57925,1.57854,1.57901,422200001.0
2006-09-01 21:56:00,1.57917,1.57933,1.5789,1.57927,468799994.0
2006-09-01 21:57:00,1.57886,1.57921,1.57858,1.57874,592000004.0
2006-09-01 21:58:00,1.57918,1.57925,1.57909,1.57925,734800012.0
2006-09-01 21:59:00,1.57908,1.57925,1.57908,1.5791,1029899999.0
2006-09-01 22:00:00,1.57912,1.57927,1.57908,1.57923,616000005.0
2006-09-01 22:01:00,1.5792,1.5792,1.57907,1.57907,201400001.0
2006-09-01 22:02:00,1.57911,1.57923,1.5789,1.5789,1133700008.0
2006-09-01 22:03:00,1.57908,1.57917,1.57894,1.57917,457800000.0
2006-09-01 22:04:00,1.57911,1.57911,1.57872,1.57875,678399999.0
2006-09-01 22:05:00,1.57916,1.57921,1.57904,1.5792,386000000.0
2006-09-01 22:06:00,1.57911,1.57919,1.57895,1.57919,468300000.0
2006-09-01 22:07:00,1.57913,1.57913,1.57892,1.57892,142199998.0
2006-09-01 22:08:00,1.57901,1.57912,1.57889,1.57889,354199999.0
2006-09-01 22:09:00,1.57902,1.57904,1.57882,1.57892,464800004.0
2006-09-01 22:10:00,1.5791,1.5791,1.5789,1.5789,254600001.0
2006-09-01 22:11:00,1.57915,1.57937,1.57912,1.57925,267100002.0
2006-09-01 22:12:00,1.57934,1.57942,1.57919,1.57921,792700003.0
2006-09-01 22:13:00,1.57918,1.57936,1.57913,1.57919,342400003.0
2006-09-01 22:14:00,1.57924,1.57938,1.57917,1.57933,539599993.0
2006-09-01 22:15:00,1.57925,1.57938,1.57901,1.57911,626600002.0
2006-09-01 22:16:00,1.57905,1.5792,1.57901,1.57916,163600001.0
2006-09-01 22:17:00,1.57923,1.57923,1.57916,1.57917,145400000.0
2006-09-01 22:18:00,1.57903,1.57908,1.57889,1.57889,214000002.0
2006-09-01 22:19:00,1.57888,1.57909,1.5788,1.57909,317500000.0
2006-09-01 22:20:00,1.57905,1.57905,1.57883,1.57892,357100008.0
2006-09-01 22:21:00,1.57898,1.57898,1.57878,1.57879,92800000.0
2006-09-01 22:22:00,1.57875,1.57894,1.57867,1.57888,801099997.0
2006-09-01 22:23:00,1.57893,1.57893,1.57864,1.57864,337699996.0
2006-09-01 22:24:00,1.57873,1.5788,1.57854,1.57854,206499999.0
2006-09-01 22:25:00,1.57874,1.57903,1.57873,1.57897,717499997.0
2006-09-01 22:26:00,1.57893,1.5791,1.57875,1.57889,817099998.0
2006-09-01 22:27:00,1.57895,1.5792,1.5788,1.57905,271900001.0
2006-09-01 22:28:00,1.57911,1.57915,1.5788,1.57881,584500004.0
2006-09-01 22:29:00,1.57876,1.57901,1.57874,1.57897,827899996.0
2006-09-01 22:30:00,1.5789,1.57898,1.57869,1.57882,808500004.0
2006-09-01 22:31:00,1.57869,1.57887,1.57854,1.57882,320900001.0
2006-09-01 22:32:00,1.57885,1.57885,1.57866,1.57866,238699998.0
2006-09-01 22:33:00,1.57864,1.57892,1.57862,1.57892,114199999.0
2006-09-01 22:34:00,1.57893,1.57893,1.57873,1.57875,486500002.0
2006-09-01 22:35:00,1.57891,1.57891,1.57874,1.57888,207400006.0
2006-09-01 22:36:00,1.5788,1.57883,1.5786,1.57878,750200008.0
2006-09-01 22:37:00,1.5787,1.5788,1.57855,1.57859,458299996.0
2006-09-01 22:38:00,1.5786,1.57884,1.57851,1.5787,390700002.0
2006-09-01 22:39:00,1.5786,1.57865,1.57831,1.57848,611600003.0
2006-09-01 22:40:00,1.57842,1.57868,1.57834,1.57854,666700003.0
2006-09-01 22:41:00,1.57855,1.57951,1.57837,1.57951,576400000.0
2006-09-01 22:42:00,1.57865,1.57875,1.5785,1.57868,619499992.0
2006-09-01 22:43:00,1.57865,1.57876,1.57832,1.57862,1400000017.0
2006-09-01 22:44:00,1.57851,1.57873,1.57831,1.57873,387700001.0
2006-09-01 22:45:00,1.57872,1.57872,1.57838,1.57838,146799998.0
2006-09-01 22:46:00,1.57859,1.57863,1.5784,1.5785,261200001.0
2006-09-01 22:47:00,1.57859,1.57868,1.57846,1.57865,250300001.0
2006-09-01 22:48:00,1.57853,1.57873,1.57848,1.57873,425599997.0
2006-09-01 22:49:00,1.57868,1.57883,1.57855,1.57867,651899999.0
2006-09-01 22:50:00,1.57873,1.57887,1.57866,1.57868,165700001.0
2006-09-01 22:51:00,1.57879,1.57897,1.57872,1.57892,581500005.0
2006-09-01 22:52:00,1.57869,1.57888,1.57851,1.57876,326799998.0
2006-09-01 22:53:00,1.57884,1.57903,1.57883,1.57903,225499999.0
2006-09-01 22:54:00,1.579,1.57909,1.57868,1.57868,398600007.0
2006-09-01 22:55:00,1.57868,1.57882,1.57861,1.57875,321000005.0
2006-09-01 22:56:00,1.57872,1.57899,1.57872,1.57887,248300003.0
2006-09-01 22:57:00,1.57877,1.579,1.57877,1.57895,439499995.0
2006-09-01 22:58:00,1.57891,1.57903,1.57887,1.57888,233899999.0
2006-09-01 22:59:00,1.57814,1.57891,1.57814,1.57887,494500001.0
2006-09-03 23:00:00,1.57836,1.57917,1.57836,1.57888,320500006.0
2006-09-03 23:01:00,1.57878,1.57913,1.57865,1.57879,402100000.0
2006-09-03 23:02:00,1.5786,1.5791,1.57856,1.5791,397300003.0
2006-09-03 23:03:00,1.57893,1.57915,1.57861,1.57874,609899996.0
2006-09-03 23:04:00,1.57853,1.57882,1.57846,1.57863,479300004.0
2006-09-03 23:05:00,1.57868,1.57882,1.5784,1.57853,370900001.0
2006-09-03 23:06:00,1.5785,1.57874,1.5784,1.57854,540299997.0
2006-09-03 23:07:00,1.57872,1.57888,1.57861,1.57873,418300001.0
2006-09-03 23:08:00,1.57882,1.57892,1.57867,1.57878,198300000.0
2006-09-03 23:09:00,1.57865,1.57888,1.57861,1.57872,301500003.0
2006-09-03 23:10:00,1.57868,1.57888,1.57867,1.57867,287600002.0
2006-09-03 23:11:00,1.57875,1.57888,1.57861,1.57875,427000005.0
2006-09-03 23:12:00,1.57883,1.57905,1.57863,1.57897,539400005.0
2006-09-03 23:13:00,1.57897,1.57897,1.57877,1.57877,217200002.0
2006-09-03 23:14:00,1.57883,1.57916,1.57875,1.57892,179800002.0
2006-09-03 23:15:00,1.57893,1.57902,1.57871,1.57871,195499998.0
2006-09-03 23:16:00,1.5788,1.57905,1.57859,1.57889,415500001.0
2006-09-03 23:17:00,1.5791,1.57925,1.57876,1.57902,610200003.0
2006-09-03 23:18:00,1.57908,1.57951,1.57891,1.5792,451299998.0
2006-09-03 23:19:00,1.57898,1.57947,1.5789,1.57911,214800004.0
2006-09-03 23:20:00,1.579,1.57907,1.57877,1.5789,246200001.0
2006-09-03 23:21:00,1.57875,1.57928,1.57875,1.57899,397899998.0
2006-09-03 23:22:00,1.57886,1.579,1.57869,1.57879,383500003.0
2006-09-03 23:23:00,1.57886,1.57894,1.57863,1.5787,319400004.0
2006-09-03 23:24:00,1.57888,1.57914,1.57885,1.57898,351000003.0
2006-09-03 23:25:00,1.57905,1.57915,1.5789,1.579,271400001.0
2006-09-03 23:26:00,1.579,1.5793,1.57899,1.57918,252200001.0
2006-09-03 23:27:00,1.57922,1.57922,1.57886,1.57897,286499997.0
2006-09-03 23:28:00,1.57898,1.57902,1.57878,1.57882,359300002.0
2006-09-03 23:29:00,1.57895,1.5792,1.57882,1.579,267000005.0
2006-09-03 23:30:00,1.57894,1.57904,1.57878,1.57894,443300003.0
2006-09-03 23:31:00,1.57868,1.57923,1.57868,1.57896,280599999.0
2006-09-03 23:32:00,1.57872,1.57912,1.57861,1.57889,425999999.0
2006-09-03 23:33:00,1.57873,1.57906,1.57872,1.57906,413799997.0
2006-09-03 23:34:00,1.579,1.57907,1.57884,1.57907,204500000.0
2006-09-03 23:35:00,1.57901,1.57908,1.57892,1.57908,320300004.0
2006-09-03 23:36:00,1.5789,1.57934,1.57879,1.57903,286100004.0
2006-09-03 23:37:00,1.57895,1.57908,1.57888,1.57902,130000001.0
2006-09-03 23:38:00,1.57921,1.57928,1.57903,1.57911,264900000.0
2006-09-03 23:39:00,1.57898,1.57901,1.57857,1.57878,360399999.0
2006-09-03 23:40:00,1.5789,1.57909,1.5788,1.57885,371200001.0
2006-09-03 23:41:00,1.5788,1.57892,1.57868,1.57888,433000000.0
2006-09-03 23:42:00,1.5788,1.57917,1.5787,1.579,596900007.0
2006-09-03 23:43:00,1.57898,1.57899,1.57881,1.57897,255599996.0
2006-09-03 23:44:00,1.57881,1.57912,1.57877,1.57895,465199998.0
2006-09-03 23:45:00,1.5788,1.57915,1.57873,1.57915,404799999.0
2006-09-03 23:46:00,1.57864,1.57881,1.57848,1.57849,89300000.0
2006-09-03 23:47:00,1.5786,1.57871,1.57846,1.57871,351699998.0
2006-09-03 23:48:00,1.579,1.57902,1.57886,1.57886,243800000.0
2006-09-03 23:49:00,1.57876,1.57883,1.57858,1.57861,339300001.0
2006-09-03 23:50:00,1.57881,1.57884,1.5786,1.57869,334400002.0
2006-09-03 23:51:00,1.57893,1.579,1.57886,1.57899,423500001.0
2006-09-03 23:52:00,1.57902,1.57905,1.57879,1.57896,152799999.0
2006-09-03 23:53:00,1.57905,1.57908,1.57887,1.57905,471700002.0
2006-09-03 23:54:00,1.57887,1.57899,1.57867,1.57887,306500006.0
2006-09-03 23:55:00,1.57879,1.57893,1.57863,1.57877,198499998.0
2006-09-03 23:56:00,1.57867,1.57874,1.57851,1.57856,504000003.0
2006-09-03 23:57:00,1.57873,1.57883,1.5785,1.57865,311800001.0
2006-09-03 23:58:00,1.57851,1.57871,1.57839,1.57852,468900005.0
2006-09-03 23:59:00,1.57864,1.57894,1.57856,1.57856,439300000.0
2006-09-04 00:00:00,1.5784,1.57872,1.5784,1.57872,267600003.0
2006-09-04 00:01:00,1.57847,1.57857,1.57837,1.57853,174100004.0
2006-09-04 00:02:00,1.57839,1.57857,1.57834,1.57834,384100003.0
2006-09-04 00:03:00,1.57835,1.57867,1.57835,1.57861,233100004.0
2006-09-04 00:04:00,1.57845,1.57869,1.57843,1.5785,539299998.0
2006-09-04 00:05:00,1.57827,1.57862,1.57827,1.57862,206400003.0
2006-09-04 00:06:00,1.57846,1.57857,1.57835,1.5784,240500000.0
2006-09-04 00:07:00,1.57837,1.57858,1.57836,1.57854,267000000.0
2006-09-04 00:08:00,1.57849,1.57849,1.57811,1.57836,231700001.0
2006-09-04 00:09:00,1.57843,1.57863,1.57841,1.57851,393799999.0
2006-09-04 00:10:00,1.57815,1.57852,1.57815,1.57837,307000002.0
2006-09-04 00:11:00,1.57838,1.57856,1.57825,1.57837,539199997.0
2006-09-04 00:12:00,1.57842,1.57855,1.57837,1.57845,252600001.0
2006-09-04 00:13:00,1.57842,1.57842,1.57815,1.57829,234699998.0
2006-09-04 00:14:00,1.5785,1.57862,1.57841,1.57849,424000000.0
2006-09-04 00:15:00,1.57839,1.57862,1.57839,1.57855,308399998.0
2006-09-04 00:16:00,1.57808,1.57863,1.57808,1.57857,214099997.0
2006-09-04 00:17:00,1.57857,1.57895,1.57837,1.57856,622400005.0
2006-09-04 00:18:00,1.57839,1.5784,1.57707,1.57822,354700000.0
2006-09-04 00:19:00,1.5785,1.57855,1.57843,1.57847,119600003.0
2006-09-04 00:20:00,1.5785,1.5785,1.57816,1.57825,446799996.0
2006-09-04 00:21:00,1.57823,1.57859,1.57811,1.57845,520300005.0
2006-09-04 00:22:00,1.57841,1.57863,1.57827,1.57863,322900000.0
2006-09-04 00:23:00,1.57858,1.5787,1.57856,1.5787,237299997.0
2006-09-04 00:24:00,1.57875,1.57875,1.57854,1.57872,586199999.0
2006-09-04 00:25:00,1.57829,1.5784,1.57811,1.57836,270800004.0
2006-09-04 00:26:00,1.57867,1.57869,1.57841,1.57844,345800005.0
2006-09-04 00:27:00,1.57828,1.5786,1.57822,1.57836,526800000.0
2006-09-04 00:28:00,1.57855,1.57855,1.57834,1.57847,296300003.0
2006-09-04 00:29:00,1.57826,1.57847,1.57822,1.57847,321900007.0
2006-09-04 00:30:00,1.57855,1.57855,1.57836,1.5785,504800004.0
2006-09-04 00:31:00,1.57843,1.5787,1.5784,1.57864,358000001.0
2006-09-04 00:32:00,1.57837,1.57856,1.57829,1.57831,330900000.0
2006-09-04 00:33:00,1.57821,1.57839,1.57821,1.57839,233500001.0
2006-09-04 00:34:00,1.57822,1.57853,1.57811,1.57831,379599999.0
2006-09-04 00:35:00,1.57838,1.57855,1.57819,1.57826,284999996.0
2006-09-04 00:36:00,1.57851,1.57861,1.57846,1.57853,315800001.0
2006-09-04 00:37:00,1.57842,1.57858,1.57834,1.57844,441499996.0
2006-09-04 00:38:00,1.57815,1.57846,1.57815,1.57837,302900004.0
2006-09-04 00:39:00,1.57847,1.57857,1.5783,1.57836,419600005.0
2006-09-04 00:40:00,1.57839,1.57845,1.57821,1.5783,426799998.0
2006-09-04 00:41:00,1.57826,1.57845,1.57823,1.5784,267800000.0
2006-09-04 00:42:00,1.57823,1.57872,1.57818,1.57839,402300000.0
2006-09-04 00:43:00,1.57841,1.57857,1.57837,1.5784,425600004.0
2006-09-04 00:44:00,1.57846,1.57858,1.57838,1.5784,467100005.0
2006-09-04 00:45:00,1.57837,1.57855,1.57827,1.57835,322300000.0
2006-09-04 00:46:00,1.57812,1.57859,1.57812,1.57829,300599998.0
2006-09-04 00:47:00,1.57842,1.57857,1.57823,1.57824,339200000.0
2006-09-04 00:48:00,1.57846,1.57867,1.57844,1.57853,606200003.0
2006-09-04 00:49:00,1.57837,1.57868,1.57776,1.57858,203900000.0
2006-09-04 00:50:00,1.57851,1.57868,1.57841,1.5786,418700002.0
2006-09-04 00:51:00,1.57852,1.5788,1.57839,1.57854,468400002.0
2006-09-04 00:52:00,1.57874,1.57879,1.57852,1.57852,411400003.0
2006-09-04 00:53:00,1.57858,1.57872,1.57841,1.57844,338599999.0
2006-09-04 00:54:00,1.5786,1.57875,1.57857,1.5787,502200008.0
2006-09-04 00:55:00,1.5786,1.57868,1.57844,1.5785,381900005.0
2006-09-04 00:56:00,1.57807,1.57856,1.57807,1.57838,472900004.0
2006-09-04 00:57:00,1.57863,1.57896,1.5785,1.57896,534199996.0
2006-09-04 00:58:00,1.57884,1.57907,1.57878,1.57879,235900000.0
2006-09-04 00:59:00,1.5789,1.57901,1.57865,1.57884,253999998.0
2006-09-04 01:00:00,1.5789,1.57905,1.57861,1.57877,354199997.0
2006-09-04 01:01:00,1.57876,1.57894,1.57864,1.5787,375600000.0
2006-09-04 01:02:00,1.57879,1.57907,1.57876,1.57897,299800006.0
2006-09-04 01:03:00,1.57882,1.57895,1.57859,1.57877,239600001.0
2006-09-04 01:04:00,1.57888,1.57888,1.57865,1.5788,548800001.0
2006-09-04 01:05:00,1.57866,1.57878,1.57854,1.57867,423399996.0
2006-09-04 01:06:00,1.57876,1.57891,1.57854,1.57874,390300000.0
2006-09-04 01:07:00,1.57858,1.57872,1.57841,1.57857,346099998.0
2006-09-04 01:08:00,1.57845,1.57852,1.57837,1.5785,251800001.0
2006-09-04 01:09:00,1.57858,1.5788,1.57831,1.57852,369200004.0
2006-09-04 01:10:00,1.57847,1.57884,1.57818,1.57876,340600000.0
2006-09-04 01:11:00,1.57847,1.57855,1.57845,1.57855,153299999.0
2006-09-04 01:12:00,1.57842,1.57882,1.57842,1.5788,381500001.0
2006-09-04 01:13:00,1.57874,1.57887,1.57858,1.57878,426000002.0
2006-09-04 01:14:00,1.57893,1.57893,1.57873,1.5788,359800009.0
2006-09-04 01:15:00,1.57897,1.57902,1.5788,1.57891,306399997.0
2006-09-04 01:16:00,1.579,1.579,1.57881,1.57895,422500002.0
2006-09-04 01:17:00,1.57853,1.57879,1.57844,1.57878,339900004.0
2006-09-04 01:18:00,1.57868,1.57876,1.57839,1.57854,268600001.0
2006-09-04 01:19:00,1.57867,1.57878,1.57847,1.57869,321999999.0
2006-09-04 01:20:00,1.57863,1.5789,1.57853,1.5789,307600001.0
2006-09-04 01:21:00,1.57885,1.57901,1.57868,1.57871,266700001.0
2006-09-04 01:22:00,1.57855,1.57896,1.57847,1.57896,266000002.0
2006-09-04 01:23:00,1.57902,1.57911,1.5787,1.57878,321700001.0
2006-09-04 01:24:00,1.57893,1.57909,1.57881,1.57888,385999998.0
2006-09-04 01:25:00,1.57915,1.57928,1.57903,1.57925,299899998.0
2006-09-04 01:26:00,1.5791,1.57925,1.579,1.57914,381699997.0
2006-09-04 01:27:00,1.57915,1.57928,1.57901,1.57909,474000007.0
2006-09-04 01:28:00,1.57912,1.57924,1.57906,1.57907,364200002.0
2006-09-04 01:29:00,1.57915,1.5792,1.57901,1.57908,240300001.0
2006-09-04 01:30:00,1.57913,1.57923,1.57909,1.57916,217899999.0
2006-09-04 01:31:00,1.57908,1.57919,1.57894,1.57907,274000000.0
2006-09-04 01:32:00,1.57879,1.57907,1.57848,1.57904,662900002.0
2006-09-04 01:33:00,1.57878,1.57904,1.57874,1.57904,171700004.0
2006-09-04 01:34:00,1.57848,1.57925,1.57848,1.57879,415700002.0
2006-09-04 01:35:00,1.57893,1.57923,1.57879,1.57918,214900001.0
2006-09-04 01:36:00,1.57915,1.57921,1.57897,1.57918,402099996.0
2006-09-04 01:37:00,1.57893,1.57934,1.57893,1.57934,552300001.0
2006-09-04 01:38:00,1.57915,1.57928,1.57879,1.57913,827599999.0
2006-09-04 01:39:00,1.57923,1.5795,1.57921,1.57927,450699994.0
2006-09-04 01:40:00,1.5794,1.5794,1.57913,1.57935,180500004.0
2006-09-04 01:41:00,1.57922,1.57935,1.57917,1.57921,456099997.0
2006-09-04 01:42:00,1.57892,1.57937,1.5789,1.57912,342099993.0
2006-09-04 01:43:00,1.57935,1.57935,1.57919,1.5793,365900007.0
2006-09-04 01:44:00,1.57927,1.57927,1.57903,1.57903,345800004.0
2006-09-04 01:45:00,1.57915,1.57925,1.57915,1.57915,85499999.0
2006-09-04 01:46:00,1.57919,1.57924,1.57902,1.57913,505300001.0
2006-09-04 01:47:00,1.57893,1.57905,1.57872,1.5789,244699996.0
2006-09-04 01:48:00,1.57915,1.57922,1.579,1.57917,460600000.0
2006-09-04 01:49:00,1.57894,1.57925,1.57894,1.57925,215100003.0
2006-09-04 01:50:00,1.57924,1.57924,1.57896,1.57911,194899999.0
2006-09-04 01:51:00,1.57902,1.5792,1.57898,1.5792,255700004.0
2006-09-04 01:52:00,1.57913,1.57917,1.57895,1.57913,224500003.0
2006-09-04 01:53:00,1.57904,1.57924,1.57904,1.57922,310700000.0
2006-09-04 01:54:00,1.5793,1.5793,1.57904,1.5791,238800001.0
2006-09-04 01:55:00,1.5791,1.57925,1.57893,1.57902,455000002.0
2006-09-04 01:56:00,1.57923,1.57923,1.57898,1.57912,256399999.0
2006-09-04 01:57:00,1.57899,1.57926,1.57898,1.57917,250899999.0
2006-09-04 01:58:00,1.57908,1.57922,1.57873,1.57888,234100000.0
2006-09-04 01:59:00,1.5788,1.57891,1.5786,1.57876,425500003.0
2006-09-04 02:00:00,1.57882,1.57897,1.57871,1.57874,130400000.0
2006-09-04 02:01:00,1.57892,1.57899,1.57879,1.57895,312600002.0
2006-09-04 02:02:00,1.57893,1.57901,1.5787,1.57885,261200002.0
2006-09-04 02:03:00,1.57888,1.57901,1.57877,1.57894,269100004.0
2006-09-04 02:04:00,1.57903,1.57903,1.57876,1.57893,454100008.0
2006-09-04 02:05:00,1.57889,1.57889,1.57862,1.57862,145100000.0
2006-09-04 02:06:00,1.57885,1.57901,1.57885,1.579,211100002.0
2006-09-04 02:07:00,1.57891,1.57903,1.5788,1.57896,383000002.0
2006-09-04 02:08:00,1.5789,1.5789,1.57854,1.57854,228300001.0
2006-09-04 02:09:00,1.57882,1.57892,1.57877,1.57879,195799999.0
2006-09-04 02:10:00,1.5789,1.5789,1.5788,1.5788,104899998.0
2006-09-04 02:11:00,1.57863,1.57883,1.5784,1.57862,276499998.0
2006-09-04 02:12:00,1.57891,1.57897,1.57874,1.57878,361799999.0
2006-09-04 02:13:00,1.57858,1.57876,1.57845,1.57869,442599995.0
2006-09-04 02:14:00,1.57853,1.57871,1.57835,1.57869,509799996.0
2006-09-04 02:15:00,1.57884,1.579,1.57878,1.5789,259800001.0
2006-09-04 02:16:00,1.57885,1.57885,1.5787,1.5787,64899999.0
2006-09-04 02:17:00,1.57893,1.57903,1.57878,1.57888,302600002.0
2006-09-04 02:18:00,1.57906,1.57925,1.57901,1.57911,316299998.0
2006-09-04 02:19:00,1.579,1.57919,1.57874,1.57877,248799997.0
2006-09-04 02:20:00,1.57899,1.57914,1.57896,1.57906,224799996.0
2006-09-04 02:21:00,1.57875,1.57912,1.57875,1.57887,409800003.0
2006-09-04 02:22:00,1.57914,1.57949,1.57908,1.5793,316299998.0
2006-09-04 02:23:00,1.57932,1.57942,1.57912,1.57927,214099998.0
2006-09-04 02:24:00,1.57922,1.57923,1.57902,1.5792,354499998.0
2006-09-04 02:25:00,1.57916,1.57921,1.57913,1.57921,10400000.0
2006-09-04 02:26:00,1.57914,1.57924,1.57912,1.57922,273299998.0
2006-09-04 02:27:00,1.57921,1.57928,1.57902,1.57902,271699998.0
2006-09-04 02:28:00,1.57903,1.5793,1.57903,1.5792,387899998.0
2006-09-04 02:29:00,1.57905,1.5793,1.579,1.5793,254300000.0
2006-09-04 02:30:00,1.57916,1.57932,1.57897,1.57922,301800000.0
2006-09-04 02:31:00,1.57913,1.57923,1.57912,1.57922,54100000.0
2006-09-04 02:32:00,1.57904,1.57923,1.57904,1.57911,359200004.0
2006-09-04 02:33:00,1.57914,1.5793,1.57891,1.5793,209900001.0
2006-09-04 02:34:00,1.57914,1.57927,1.57905,1.57919,195499995.0
2006-09-04 02:35:00,1.57915,1.57919,1.57894,1.57896,565700003.0
2006-09-04 02:36:00,1.57909,1.57917,1.57886,1.57886,140500000.0
2006-09-04 02:37:00,1.57885,1.57903,1.57881,1.57894,279000001.0
2006-09-04 02:38:00,1.57901,1.57913,1.57892,1.57897,192700004.0
2006-09-04 02:39:00,1.57895,1.57915,1.57889,1.57915,311699999.0
2006-09-04 02:40:00,1.57908,1.57915,1.57889,1.57902,239899999.0
2006-09-04 02:41:00,1.57906,1.57917,1.57892,1.57897,377499998.0
2006-09-04 02:42:00,1.57908,1.57918,1.57895,1.57911,297500002.0
2006-09-04 02:43:00,1.57915,1.57915,1.5791,1.5791,91000002.0
2006-09-04 02:44:00,1.57883,1.57921,1.57871,1.57908,373500004.0
2006-09-04 02:45:00,1.57912,1.57912,1.57888,1.57888,320800001.0
2006-09-04 02:46:00,1.57908,1.57908,1.57886,1.57886,52000000.0
2006-09-04 02:47:00,1.57905,1.57921,1.57889,1.57912,281300003.0
2006-09-04 02:48:00,1.57895,1.57915,1.57872,1.57913,382200003.0
2006-09-04 02:49:00,1.57915,1.57915,1.57891,1.57891,105600002.0
2006-09-04 02:50:00,1.57907,1.57918,1.57901,1.57909,67100000.0
2006-09-04 02:51:00,1.5792,1.5792,1.57899,1.57902,332399999.0
2006-09-04 02:52:00,1.57899,1.57916,1.5789,1.57896,347799997.0
2006-09-04 02:53:00,1.57915,1.57915,1.57894,1.579,276699999.0
2006-09-04 02:54:00,1.579,1.57912,1.5789,1.579,214000002.0
2006-09-04 02:55:00,1.579,1.5791,1.57896,1.57908,98099999.0
2006-09-04 02:56:00,1.5791,1.5791,1.5789,1.5789,141299998.0
2006-09-04 02:57:00,1.57897,1.57916,1.57877,1.57904,437499998.0
2006-09-04 02:58:00,1.57911,1.57915,1.57899,1.57903,239700003.0
2006-09-04 02:59:00,1.5791,1.5792,1.57905,1.57912,259599995.0
2006-09-04 03:00:00,1.57917,1.57917,1.57898,1.57902,227499997.0
2006-09-04 03:01:00,1.57907,1.57929,1.57895,1.5791,531999997.0
2006-09-04 03:02:00,1.5792,1.57926,1.57886,1.57886,313100000.0
2006-09-04 03:03:00,1.57903,1.57927,1.57903,1.57923,380300002.0
2006-09-04 03:04:00,1.57909,1.57929,1.57901,1.57916,360800002.0
2006-09-04 03:05:00,1.57926,1.57928,1.57911,1.57922,380400000.0
2006-09-04 03:06:00,1.57885,1.57917,1.57868,1.57904,418900007.0
2006-09-04 03:07:00,1.57878,1.57908,1.57876,1.57881,585499994.0
2006-09-04 03:08:00,1.5788,1.57909,1.57862,1.57892,183500001.0
2006-09-04 03:09:00,1.57903,1.57914,1.57892,1.57905,158199998.0
2006-09-04 03:10:00,1.579,1.57918,1.57886,1.57901,134099999.0
2006-09-04 03:11:00,1.57896,1.57922,1.57895,1.57895,217600001.0
2006-09-04 03:12:00,1.57903,1.57925,1.57892,1.57925,221000001.0
2006-09-04 03:13:00,1.57924,1.57931,1.57902,1.57931,302300000.0
2006-09-04 03:14:00,1.57923,1.5795,1.57923,1.57947,346000001.0
2006-09-04 03:15:00,1.5793,1.57945,1.57922,1.57933,246500003.0
2006-09-04 03:16:00,1.57939,1.57951,1.57918,1.57934,393500001.0
2006-09-04 03:17:00,1.57949,1.57969,1.57944,1.57961,310200001.0
2006-09-04 03:18:00,1.57953,1.57974,1.57953,1.57966,271700001.0
2006-09-04 03:19:00,1.57973,1.57974,1.57955,1.57955,281999997.0
2006-09-04 03:20:00,1.57962,1.5797,1.5795,1.57962,190199996.0
2006-09-04 03:21:00,1.57952,1.57964,1.57935,1.57954,180200001.0
2006-09-04 03:22:00,1.57965,1.5797,1.57965,1.5797,95000000.0
2006-09-04 03:23:00,1.57951,1.57963,1.57937,1.5795,238600002.0
2006-09-04 03:24:00,1.57941,1.57957,1.57937,1.57955,264700003.0
2006-09-04 03:25:00,1.57943,1.57949,1.57936,1.57939,277599998.0
2006-09-04 03:26:00,1.57943,1.57957,1.5794,1.57945,87999999.0
2006-09-04 03:27:00,1.57961,1.57961,1.57938,1.57955,402599999.0
2006-09-04 03:28:00,1.57962,1.57962,1.57949,1.5795,198200001.0
2006-09-04 03:29:00,1.57957,1.57971,1.57945,1.57951,352500002.0
2006-09-04 03:30:00,1.5795,1.5796,1.57947,1.57953,218699999.0
2006-09-04 03:31:00,1.57954,1.57962,1.57938,1.57938,257899998.0
2006-09-04 03:32:00,1.57945,1.57961,1.57926,1.5794,315000001.0
2006-09-04 03:33:00,1.5794,1.57948,1.57922,1.57937,254200001.0
2006-09-04 03:34:00,1.5795,1.57952,1.57931,1.57942,464000003.0
2006-09-04 03:35:00,1.57935,1.57947,1.57928,1.57938,206600000.0
2006-09-04 03:36:00,1.57938,1.57945,1.57932,1.5794,104599998.0
2006-09-04 03:37:00,1.57921,1.57944,1.57921,1.57933,331700000.0
2006-09-04 03:38:00,1.57939,1.57939,1.57927,1.57927,150200001.0
2006-09-04 03:39:00,1.57938,1.57938,1.57902,1.57902,272100003.0
2006-09-04 03:40:00,1.57923,1.57923,1.57891,1.57898,324500008.0
2006-09-04 03:41:00,1.5787,1.57927,1.57858,1.57905,408699998.0
2006-09-04 03:42:00,1.5791,1.57919,1.57874,1.57888,304500003.0
2006-09-04 03:43:00,1.57906,1.57925,1.579,1.57915,463600002.0
2006-09-04 03:44:00,1.57893,1.57905,1.57876,1.57889,313499998.0
2006-09-04 03:45:00,1.57924,1.57924,1.579,1.57907,520800003.0
2006-09-04 03:46:00,1.57906,1.5792,1.57898,1.5792,320600005.0
2006-09-04 03:47:00,1.57911,1.57921,1.57907,1.57914,130299998.0
2006-09-04 03:48:00,1.57898,1.57915,1.57893,1.57902,410600002.0
2006-09-04 03:49:00,1.57899,1.57911,1.57876,1.57903,455300001.0
2006-09-04 03:50:00,1.579,1.57915,1.579,1.57908,107800001.0
2006-09-04 03:51:00,1.57915,1.57917,1.57896,1.57903,340299999.0
2006-09-04 03:52:00,1.57902,1.5791,1.57893,1.57905,193599997.0
2006-09-04 03:53:00,1.57893,1.57911,1.57891,1.57911,343500006.0
2006-09-04 03:54:00,1.57915,1.57915,1.5791,1.5791,57500000.0
2006-09-04 03:55:00,1.57885,1.57903,1.57885,1.57903,22399999.0
2006-09-04 03:56:00,1.57848,1.57909,1.57846,1.57889,311600005.0
2006-09-04 03:57:00,1.57899,1.57912,1.57888,1.57888,393100002.0
2006-09-04 03:58:00,1.5791,1.57917,1.57891,1.57891,245399998.0
2006-09-04 03:59:00,1.57889,1.57907,1.5787,1.5787,316400004.0
2006-09-04 04:00:00,1.579,1.57922,1.57896,1.57896,266999997.0
2006-09-04 04:01:00,1.57893,1.57908,1.57868,1.57888,490300003.0
2006-09-04 04:02:00,1.57885,1.57898,1.57871,1.57885,437500001.0
2006-09-04 04:03:00,1.5788,1.579,1.57874,1.57891,250599997.0
2006-09-04 04:04:00,1.57918,1.57922,1.57915,1.57915,87700002.0
2006-09-04 04:05:00,1.5791,1.57934,1.5791,1.57934,156399998.0
2006-09-04 04:06:00,1.5793,1.57935,1.57913,1.57922,333999999.0
2006-09-04 04:07:00,1.57922,1.57938,1.57904,1.57922,462499997.0
2006-09-04 04:08:00,1.57904,1.57916,1.57891,1.57907,296200007.0
2006-09-04 04:09:00,1.57878,1.57915,1.57878,1.5791,175100000.0
2006-09-04 04:10:00,1.57885,1.57889,1.57856,1.57867,266100005.0
2006-09-04 04:11:00,1.5786,1.57889,1.57853,1.57875,296700000.0
2006-09-04 04:12:00,1.579,1.5791,1.579,1.5791,67900000.0
2006-09-04 04:13:00,1.57905,1.57905,1.5789,1.5789,29600000.0
2006-09-04 04:14:00,1.579,1.5791,1.579,1.5791,50299999.0
2006-09-04 04:15:00,1.57871,1.57896,1.57854,1.57876,196500002.0
2006-09-04 04:16:00,1.57914,1.57926,1.57898,1.5791,267100001.0
2006-09-04 04:17:00,1.57886,1.57908,1.5786,1.57903,233900000.0
2006-09-04 04:18:00,1.57875,1.57921,1.57864,1.57912,301300004.0
2006-09-04 04:19:00,1.57907,1.5791,1.57848,1.57848,421300000.0
2006-09-04 04:20:00,1.57881,1.57892,1.57848,1.57848,311500002.0
2006-09-04 04:21:00,1.57915,1.57922,1.57903,1.57913,369700002.0
2006-09-04 04:22:00,1.57887,1.57908,1.5788,1.57908,192700002.0
2006-09-04 04:23:00,1.57905,1.57915,1.57889,1.57899,433100003.0
2006-09-04 04:24:00,1.57903,1.57922,1.579,1.57912,401600003.0
2006-09-04 04:25:00,1.57911,1.57925,1.57899,1.57917,503500001.0
2006-09-04 04:26:00,1.57887,1.57916,1.57873,1.57903,253300001.0
2006-09-04 04:27:00,1.57928,1.57928,1.57862,1.57871,233099999.0
2006-09-04 04:28:00,1.5789,1.57903,1.5786,1.57872,538700001.0
2006-09-04 04:29:00,1.57865,1.57921,1.57865,1.57892,424500002.0
2006-09-04 04:30:00,1.57894,1.57913,1.57894,1.57913,80500001.0
2006-09-04 04:31:00,1.57865,1.57925,1.5785,1.5789,335600002.0
2006-09-04 04:32:00,1.57915,1.57915,1.57866,1.57898,245399999.0
2006-09-04 04:33:00,1.57889,1.579,1.57868,1.5787,198000001.0
2006-09-04 04:34:00,1.57908,1.57918,1.57898,1.57918,111500004.0
2006-09-04 04:35:00,1.5792,1.57925,1.57901,1.57918,204899999.0
2006-09-04 04:36:00,1.57922,1.57934,1.57864,1.57864,314300001.0
2006-09-04 04:37:00,1.57882,1.57926,1.57879,1.57896,315700002.0
2006-09-04 04:38:00,1.5792,1.57925,1.57909,1.57918,281700000.0
2006-09-04 04:39:00,1.57869,1.57894,1.57861,1.57893,377700003.0
2006-09-04 04:40:00,1.57887,1.57915,1.57878,1.57882,355300002.0
2006-09-04 04:41:00,1.57872,1.57905,1.57865,1.57877,324799999.0
2006-09-04 04:42:00,1.57922,1.57927,1.57853,1.5788,408700001.0
2006-09-04 04:43:00,1.57911,1.57927,1.57903,1.57909,338599999.0
2006-09-04 04:44:00,1.57883,1.57895,1.57861,1.57861,190900001.0
2006-09-04 04:45:00,1.57902,1.57925,1.57897,1.57912,264199997.0
2006-09-04 04:46:00,1.5792,1.5792,1.5791,1.5791,46299999.0
2006-09-04 04:47:00,1.57845,1.57864,1.57832,1.57836,313700004.0
2006-09-04 04:48:00,1.57857,1.57881,1.57844,1.57852,418300002.0
2006-09-04 04:49:00,1.57924,1.57924,1.57896,1.57905,293500001.0
2006-09-04 04:50:00,1.57917,1.5792,1.57898,1.57905,300100001.0
2006-09-04 04:51:00,1.57905,1.57917,1.57905,1.57913,106900000.0
2006-09-04 04:52:00,1.57895,1.57916,1.57895,1.57916,135700001.0
2006-09-04 04:53:00,1.57914,1.57935,1.57899,1.5792,193499999.0
2006-09-04 04:54:00,1.57919,1.57928,1.57905,1.57912,215199999.0
2006-09-04 04:55:00,1.57914,1.57925,1.57901,1.57913,405999995.0
2006-09-04 04:56:00,1.57922,1.5793,1.57901,1.57921,260300001.0
2006-09-04 04:57:00,1.57921,1.57932,1.5791,1.57925,284300005.0
2006-09-04 04:58:00,1.57934,1.5795,1.57929,1.57932,455899999.0
2006-09-04 04:59:00,1.57939,1.57947,1.57924,1.57934,285300001.0
2006-09-04 05:00:00,1.57942,1.57955,1.57939,1.5795,312899999.0
2006-09-04 05:01:00,1.57941,1.57952,1.57938,1.5795,137400000.0
2006-09-04 05:02:00,1.57932,1.57963,1.57932,1.57958,269500006.0
2006-09-04 05:03:00,1.57965,1.57965,1.57943,1.57946,70400000.0
2006-09-04 05:04:00,1.57965,1.57965,1.57944,1.57944,261099999.0
2006-09-04 05:05:00,1.5794,1.57955,1.57932,1.57943,245900000.0
2006-09-04 05:06:00,1.57948,1.57958,1.57939,1.5795,366399999.0
2006-09-04 05:07:00,1.57952,1.57961,1.57946,1.57948,405400002.0
2006-09-04 05:08:00,1.57934,1.57949,1.57934,1.57936,333300001.0
2006-09-04 05:09:00,1.57934,1.5795,1.57934,1.5795,37600000.0
2006-09-04 05:10:00,1.5796,1.5796,1.57946,1.57946,128500000.0
2006-09-04 05:11:00,1.57953,1.57962,1.57931,1.57945,180500001.0
2006-09-04 05:12:00,1.57934,1.57955,1.57931,1.57955,425200005.0
2006-09-04 05:13:00,1.57952,1.57952,1.57936,1.57938,261699999.0
2006-09-04 05:14:00,1.57949,1.57957,1.5794,1.57942,344700002.0
2006-09-04 05:15:00,1.57948,1.57958,1.57939,1.57939,153400004.0
2006-09-04 05:16:00,1.57944,1.57956,1.57944,1.57953,132600002.0
2006-09-04 05:17:00,1.57959,1.57959,1.57947,1.57947,99700000.0
2006-09-04 05:18:00,1.57951,1.57968,1.57946,1.57946,544200003.0
2006-09-04 05:19:00,1.5795,1.57964,1.57939,1.5796,340499997.0
2006-09-04 05:20:00,1.57952,1.57952,1.57935,1.57941,225200000.0
2006-09-04 05:21:00,1.57952,1.57956,1.57925,1.57925,230700002.0
2006-09-04 05:22:00,1.57909,1.57927,1.57893,1.57893,301699997.0
2006-09-04 05:23:00,1.57899,1.57928,1.57899,1.57928,122399999.0
2006-09-04 05:24:00,1.5788,1.57929,1.5788,1.57911,232999999.0
2006-09-04 05:25:00,1.57916,1.5794,1.5791,1.5794,308700004.0
2006-09-04 05:26:00,1.5794,1.57952,1.5794,1.57952,65299999.0
2006-09-04 05:27:00,1.57916,1.57943,1.57914,1.57931,250199999.0
2006-09-04 05:28:00,1.57932,1.57949,1.57923,1.57947,424900006.0
2006-09-04 05:29:00,1.5792,1.57945,1.57918,1.57937,274199998.0
2006-09-04 05:30:00,1.57938,1.57955,1.57936,1.57946,151300001.0
2006-09-04 05:31:00,1.57955,1.57961,1.57955,1.57959,70900000.0
2006-09-04 05:32:00,1.5795,1.57955,1.5794,1.5794,220500002.0
2006-09-04 05:33:00,1.57919,1.57952,1.57919,1.57952,342900000.0
2006-09-04 05:34:00,1.57938,1.57953,1.57932,1.57948,241300004.0
2006-09-04 05:35:00,1.57943,1.57952,1.57937,1.57952,213499997.0
2006-09-04 05:36:00,1.57945,1.57953,1.57928,1.57941,213300000.0
2006-09-04 05:37:00,1.57942,1.57942,1.57907,1.57909,340500003.0
2006-09-04 05:38:00,1.57942,1.57951,1.57938,1.5794,135600002.0
2006-09-04 05:39:00,1.57929,1.57954,1.57929,1.57945,278100001.0
2006-09-04 05:40:00,1.57949,1.57969,1.57944,1.57944,289599995.0
2006-09-04 05:41:00,1.57959,1.57973,1.57954,1.57965,237500002.0
2006-09-04 05:42:00,1.5797,1.5797,1.57952,1.57952,121600000.0
2006-09-04 05:43:00,1.57965,1.57978,1.57954,1.57969,269600001.0
2006-09-04 05:44:00,1.57937,1.57976,1.57935,1.57946,318500001.0
2006-09-04 05:45:00,1.57962,1.57975,1.57961,1.5797,120200000.0
2006-09-04 05:46:00,1.57972,1.57972,1.57953,1.57953,59100002.0
2006-09-04 05:47:00,1.5795,1.5795,1.57909,1.57913,382600002.0
2006-09-04 05:48:00,1.57966,1.5798,1.57948,1.57948,409500002.0
2006-09-04 05:49:00,1.5796,1.57967,1.5794,1.57945,369900000.0
2006-09-04 05:50:00,1.57932,1.57936,1.57909,1.5792,280700000.0
2006-09-04 05:51:00,1.57954,1.57972,1.57941,1.57957,227300001.0
2006-09-04 05:52:00,1.57959,1.57973,1.57948,1.57968,321900004.0
2006-09-04 05:53:00,1.5797,1.57978,1.57954,1.57956,379400004.0
2006-09-04 05:54:00,1.57969,1.57975,1.57949,1.57949,317300005.0
2006-09-04 05:55:00,1.57963,1.57968,1.57945,1.57954,224399997.0
2006-09-04 05:56:00,1.57961,1.57973,1.57961,1.57973,41100000.0
2006-09-04 05:57:00,1.57961,1.57983,1.57961,1.57983,235200002.0
2006-09-04 05:58:00,1.57974,1.57983,1.57962,1.57978,363700006.0
2006-09-04 05:59:00,1.57975,1.57983,1.5796,1.5797,285600000.0
2006-09-04 06:00:00,1.5797,1.5797,1.57942,1.5796,156599998.0
2006-09-04 06:01:00,1.57967,1.57978,1.57955,1.57968,269300002.0
2006-09-04 06:02:00,1.57968,1.57968,1.57953,1.57953,188500002.0
2006-09-04 06:03:00,1.5795,1.57964,1.57942,1.57964,258700001.0
2006-09-04 06:04:00,1.5794,1.57965,1.5794,1.57949,220599998.0
2006-09-04 06:05:00,1.57929,1.57965,1.57922,1.57955,290700002.0
2006-09-04 06:06:00,1.57971,1.57971,1.57946,1.57955,413199999.0
2006-09-04 06:07:00,1.57972,1.57972,1.57943,1.57958,193099999.0
2006-09-04 06:08:00,1.57953,1.57972,1.57946,1.57961,272600001.0
2006-09-04 06:09:00,1.57974,1.57974,1.57953,1.57962,468199993.0
2006-09-04 06:10:00,1.57951,1.57965,1.57938,1.57953,270100003.0
2006-09-04 06:11:00,1.57965,1.57968,1.57947,1.57951,364299999.0
2006-09-04 06:12:00,1.5789,1.57943,1.5789,1.57926,265400001.0
2006-09-04 06:13:00,1.5792,1.57947,1.57913,1.57936,335900002.0
2006-09-04 06:14:00,1.57957,1.57965,1.57943,1.57955,135300003.0
2006-09-04 06:15:00,1.57913,1.5793,1.57899,1.57904,359200002.0
2006-09-04 06:16:00,1.5795,1.5796,1.5795,1.5796,34000000.0
2006-09-04 06:17:00,1.57947,1.57947,1.57884,1.57889,240500000.0
2006-09-04 06:18:00,1.57957,1.57965,1.57944,1.5796,230700001.0
2006-09-04 06:19:00,1.57952,1.57965,1.57943,1.57955,300699997.0
2006-09-04 06:20:00,1.5795,1.57953,1.5793,1.57933,189900002.0
2006-09-04 06:21:00,1.57959,1.57961,1.57949,1.57955,108899998.0
2006-09-04 06:22:00,1.57961,1.57968,1.57942,1.57956,223600005.0
2006-09-04 06:23:00,1.57966,1.57974,1.57944,1.57959,354399999.0
2006-09-04 06:24:00,1.5797,1.5797,1.57946,1.5796,220400003.0
2006-09-04 06:25:00,1.57949,1.57968,1.57947,1.57966,251999997.0
2006-09-04 06:26:00,1.57981,1.57983,1.5796,1.57965,336100001.0
2006-09-04 06:27:00,1.5793,1.57986,1.57924,1.57973,260199999.0
2006-09-04 06:28:00,1.57976,1.57976,1.57946,1.57947,232999998.0
2006-09-04 06:29:00,1.57968,1.57972,1.57957,1.57961,219900004.0
2006-09-04 06:30:00,1.57939,1.57952,1.57939,1.57952,57200002.0
2006-09-04 06:31:00,1.57918,1.57943,1.579,1.57905,245600001.0
2006-09-04 06:32:00,1.57955,1.57963,1.57947,1.5795,433800004.0
2006-09-04 06:33:00,1.57953,1.57965,1.57927,1.57937,417599998.0
2006-09-04 06:34:00,1.57929,1.57956,1.57923,1.57944,206100000.0
2006-09-04 06:35:00,1.57953,1.57963,1.57944,1.57945,244099999.0
2006-09-04 06:36:00,1.57915,1.57951,1.57915,1.57951,234600000.0
2006-09-04 06:37:00,1.57944,1.57972,1.57944,1.57962,167700004.0
2006-09-04 06:38:00,1.5795,1.57963,1.5795,1.5796,145500000.0
2006-09-04 06:39:00,1.57946,1.57967,1.57942,1.5796,231400003.0
2006-09-04 06:40:00,1.57967,1.57975,1.57954,1.57954,452099997.0
2006-09-04 06:41:00,1.57961,1.57971,1.57949,1.57959,71999998.0
2006-09-04 06:42:00,1.57961,1.57973,1.57951,1.57966,284300002.0
2006-09-04 06:43:00,1.57967,1.57975,1.57952,1.5797,198799996.0
2006-09-04 06:44:00,1.57958,1.57968,1.57952,1.57962,196700005.0
2006-09-04 06:45:00,1.57957,1.57965,1.57942,1.57942,101900001.0
2006-09-04 06:46:00,1.57963,1.57972,1.5795,1.5795,341799999.0
2006-09-04 06:47:00,1.57971,1.57981,1.57955,1.57957,433600000.0
2006-09-04 06:48:00,1.57975,1.57975,1.5796,1.57965,183099999.0
2006-09-04 06:49:00,1.57967,1.57981,1.57958,1.57965,337099999.0
2006-09-04 06:50:00,1.57965,1.5798,1.57952,1.57971,328499999.0
2006-09-04 06:51:00,1.57953,1.57971,1.57928,1.57958,255500000.0
2006-09-04 06:52:00,1.57925,1.57988,1.57925,1.57967,223499999.0
2006-09-04 06:53:00,1.57978,1.57978,1.57962,1.57963,148700002.0
2006-09-04 06:54:00,1.57956,1.57983,1.57956,1.5797,175400002.0
2006-09-04 06:55:00,1.57977,1.57984,1.57963,1.57972,268600001.0
2006-09-04 06:56:00,1.57959,1.57985,1.57959,1.57968,384900002.0
2006-09-04 06:57:00,1.57938,1.57973,1.57934,1.57945,372999998.0
2006-09-04 06:58:00,1.5798,1.5798,1.57961,1.57969,198399996.0
2006-09-04 06:59:00,1.57961,1.57975,1.57961,1.57973,403600001.0
2006-09-04 07:00:00,1.57968,1.57975,1.57952,1.57963,402500000.0
2006-09-04 07:01:00,1.57962,1.57974,1.57958,1.57963,295700003.0
2006-09-04 07:02:00,1.57948,1.57966,1.57947,1.5796,494699996.0
2006-09-04 07:03:00,1.57972,1.57975,1.57962,1.57962,186300002.0
2006-09-04 07:04:00,1.5794,1.57975,1.5794,1.57975,374600002.0
2006-09-04 07:05:00,1.5796,1.57975,1.57958,1.57969,182900001.0
2006-09-04 07:06:00,1.57967,1.57967,1.57943,1.57951,318600004.0
2006-09-04 07:07:00,1.57956,1.57967,1.5795,1.57956,212400000.0
2006-09-04 07:08:00,1.57959,1.57967,1.57941,1.57955,278499998.0
2006-09-04 07:09:00,1.5796,1.57972,1.57949,1.57949,287700000.0
2006-09-04 07:10:00,1.57953,1.57977,1.57953,1.57977,118400002.0
2006-09-04 07:11:00,1.57978,1.57984,1.57964,1.57964,202200003.0
2006-09-04 07:12:00,1.57966,1.57978,1.57961,1.57965,243000003.0
2006-09-04 07:13:00,1.57965,1.57975,1.57954,1.57958,210400002.0
2006-09-04 07:14:00,1.5795,1.57972,1.57929,1.57963,293099999.0
2006-09-04 07:15:00,1.5797,1.57975,1.57948,1.57968,301000002.0
2006-09-04 07:16:00,1.57959,1.57979,1.57959,1.57962,218099999.0
2006-09-04 07:17:00,1.57972,1.57979,1.57964,1.57968,143099999.0
2006-09-04 07:18:00,1.57977,1.57981,1.57963,1.5797,244300004.0
2006-09-04 07:19:00,1.57969,1.57981,1.57959,1.57981,113600000.0
2006-09-04 07:20:00,1.57965,1.57987,1.57965,1.5798,251200000.0
2006-09-04 07:21:00,1.57971,1.57977,1.57954,1.57966,213300002.0
2006-09-04 07:22:00,1.57925,1.57952,1.57924,1.57943,364300006.0
2006-09-04 07:23:00,1.57977,1.57981,1.57957,1.57962,367500002.0
2006-09-04 07:24:00,1.57978,1.57981,1.57958,1.57958,225699998.0
2006-09-04 07:25:00,1.57954,1.5797,1.57954,1.5797,298300000.0
2006-09-04 07:26:00,1.57945,1.57956,1.57923,1.57937,224800003.0
2006-09-04 07:27:00,1.57972,1.57979,1.57956,1.57968,361599997.0
2006-09-04 07:28:00,1.57981,1.57991,1.57965,1.57973,259299997.0
2006-09-04 07:29:00,1.57988,1.57988,1.57974,1.57974,165400000.0
2006-09-04 07:30:00,1.57966,1.57983,1.57966,1.57983,151799999.0
2006-09-04 07:31:00,1.57983,1.57983,1.57976,1.57976,79100000.0
2006-09-04 07:32:00,1.57981,1.57981,1.57949,1.57949,231500000.0
2006-09-04 07:33:00,1.57972,1.5798,1.57963,1.57972,279000001.0
2006-09-04 07:34:00,1.57973,1.57979,1.57958,1.57966,254600000.0
2006-09-04 07:35:00,1.57979,1.57985,1.57967,1.57978,321900002.0
2006-09-04 07:36:00,1.57966,1.57986,1.57965,1.57974,334099999.0
2006-09-04 07:37:00,1.5798,1.57985,1.5798,1.57985,20000000.0
2006-09-04 07:38:00,1.57983,1.57987,1.57975,1.57975,103600000.0
2006-09-04 07:39:00,1.57981,1.57991,1.57964,1.57987,230300000.0
2006-09-04 07:40:00,1.57975,1.57996,1.57975,1.57988,307699999.0
2006-09-04 07:41:00,1.57962,1.57978,1.57939,1.57978,361600003.0
2006-09-04 07:42:00,1.57977,1.57986,1.57965,1.57979,397600001.0
2006-09-04 07:43:00,1.5797,1.57975,1.57955,1.57968,372500003.0
2006-09-04 07:44:00,1.5796,1.57978,1.5796,1.57969,257399999.0
2006-09-04 07:45:00,1.57972,1.57972,1.57955,1.57958,194500001.0
2006-09-04 07:46:00,1.57952,1.57959,1.57942,1.57942,175499999.0
2006-09-04 07:47:00,1.57896,1.57932,1.57896,1.57919,224600000.0
2006-09-04 07:48:00,1.57955,1.57959,1.57939,1.57948,345599994.0
2006-09-04 07:49:00,1.57955,1.57973,1.57955,1.57968,224500002.0
2006-09-04 07:50:00,1.57968,1.57968,1.57944,1.57944,111800001.0
2006-09-04 07:51:00,1.57946,1.57958,1.57932,1.57945,379299996.0
2006-09-04 07:52:00,1.5795,1.57955,1.57941,1.57941,198500001.0
2006-09-04 07:53:00,1.57931,1.57944,1.5793,1.57941,83900000.0
2006-09-04 07:54:00,1.57932,1.57946,1.57916,1.5794,349000003.0
2006-09-04 07:55:00,1.57932,1.57938,1.57917,1.57922,439900004.0
2006-09-04 07:56:00,1.57933,1.57933,1.57926,1.57926,27800000.0
2006-09-04 07:57:00,1.57918,1.57932,1.57916,1.57923,93400002.0
2006-09-04 07:58:00,1.57893,1.5793,1.57885,1.57916,347200000.0
2006-09-04 07:59:00,1.57933,1.57943,1.57926,1.57939,307900001.0
2006-09-04 08:00:00,1.57935,1.57935,1.57903,1.57915,257199999.0
2006-09-04 08:01:00,1.5793,1.57935,1.57913,1.57928,354800006.0
2006-09-04 08:02:00,1.57935,1.57935,1.5791,1.57918,267700000.0
2006-09-04 08:03:00,1.57884,1.57907,1.57879,1.57885,228600000.0
2006-09-04 08:04:00,1.57885,1.57889,1.57867,1.57867,305400002.0
2006-09-04 08:05:00,1.57911,1.57911,1.57881,1.57893,395299997.0
2006-09-04 08:06:00,1.57891,1.57933,1.57891,1.57926,320900002.0
2006-09-04 08:07:00,1.57941,1.57951,1.57921,1.57934,481400003.0
2006-09-04 08:08:00,1.57927,1.5793,1.57916,1.57919,101400002.0
2006-09-04 08:09:00,1.57902,1.57919,1.57902,1.57919,211800002.0
2006-09-04 08:10:00,1.57918,1.57928,1.579,1.57917,376399998.0
2006-09-04 08:11:00,1.57908,1.57933,1.57908,1.57917,267199996.0
2006-09-04 08:12:00,1.57925,1.57942,1.57914,1.57914,361400001.0
2006-09-04 08:13:00,1.57928,1.57936,1.57911,1.57912,509699997.0
2006-09-04 08:14:00,1.57903,1.57923,1.57895,1.57911,331999998.0
2006-09-04 08:15:00,1.57915,1.57923,1.57903,1.57913,140599998.0
2006-09-04 08:16:00,1.5793,1.57938,1.57908,1.57938,295200001.0
2006-09-04 08:17:00,1.57918,1.57939,1.57911,1.57925,384400000.0
2006-09-04 08:18:00,1.57932,1.5795,1.57926,1.57945,284000002.0
2006-09-04 08:19:00,1.57934,1.57943,1.57916,1.57919,293400002.0
2006-09-04 08:20:00,1.57918,1.5792,1.57904,1.57909,264899999.0
2006-09-04 08:21:00,1.57897,1.57934,1.57897,1.57934,154599999.0
2006-09-04 08:22:00,1.57875,1.57936,1.57872,1.57929,309900003.0
2006-09-04 08:23:00,1.5791,1.57926,1.57902,1.57902,230900002.0
2006-09-04 08:24:00,1.57919,1.57919,1.57894,1.57917,281199999.0
2006-09-04 08:25:00,1.57909,1.57924,1.57894,1.57911,301199997.0
2006-09-04 08:26:00,1.57921,1.5793,1.57906,1.57925,218200001.0
2006-09-04 08:27:00,1.57913,1.57935,1.57907,1.57918,302100004.0
2006-09-04 08:28:00,1.57924,1.57932,1.57908,1.57908,254900002.0
2006-09-04 08:29:00,1.57908,1.57924,1.57904,1.57924,185400001.0
2006-09-04 08:30:00,1.57917,1.57931,1.5791,1.57914,294600004.0
2006-09-04 08:31:00,1.57914,1.57923,1.57901,1.57912,229200004.0
2006-09-04 08:32:00,1.57914,1.57928,1.57914,1.57928,220099997.0
2006-09-04 08:33:00,1.57924,1.57932,1.5791,1.57923,238000004.0
2006-09-04 08:34:00,1.5792,1.57925,1.57911,1.57911,301100005.0
2006-09-04 08:35:00,1.57925,1.57925,1.5792,1.5792,34500001.0
2006-09-04 08:36:00,1.57909,1.57923,1.57906,1.57919,434600004.0
2006-09-04 08:37:00,1.57925,1.57933,1.57913,1.57926,229900000.0
2006-09-04 08:38:00,1.57923,1.57938,1.57917,1.57925,405000008.0
2006-09-04 08:39:00,1.57934,1.57941,1.57927,1.57933,65500000.0
2006-09-04 08:40:00,1.57917,1.57934,1.57917,1.57924,147100002.0
2006-09-04 08:41:00,1.57924,1.57941,1.57918,1.57938,420900001.0
2006-09-04 08:42:00,1.57932,1.57935,1.57918,1.57921,326399998.0
2006-09-04 08:43:00,1.5792,1.57936,1.5792,1.57936,76600001.0
2006-09-04 08:44:00,1.5793,1.5793,1.57907,1.57915,312099996.0
2006-09-04 08:45:00,1.57927,1.57927,1.57889,1.57916,343200001.0
2006-09-04 08:46:00,1.579,1.57932,1.57899,1.57932,240200003.0
2006-09-04 08:47:00,1.57905,1.57928,1.57903,1.57915,259299998.0
2006-09-04 08:48:00,1.57929,1.57942,1.57903,1.57931,223300000.0
2006-09-04 08:49:00,1.57934,1.5794,1.57918,1.57928,162400002.0
2006-09-04 08:50:00,1.5793,1.57947,1.57925,1.57939,346400003.0
2006-09-04 08:51:00,1.57925,1.57947,1.57923,1.57923,369400000.0
2006-09-04 08:52:00,1.57948,1.57949,1.57936,1.57939,167900001.0
2006-09-04 08:53:00,1.57952,1.57957,1.57941,1.57956,154499996.0
2006-09-04 08:54:00,1.57933,1.57955,1.57933,1.57947,355499998.0
2006-09-04 08:55:00,1.57962,1.57963,1.57953,1.57953,134299999.0
2006-09-04 08:56:00,1.57968,1.57973,1.57951,1.57966,390800003.0
2006-09-04 08:57:00,1.57966,1.57975,1.57954,1.57965,91300000.0
2006-09-04 08:58:00,1.57975,1.57998,1.57965,1.57979,234100003.0
2006-09-04 08:59:00,1.57993,1.57993,1.57968,1.57971,353900000.0
2006-09-04 09:00:00,1.57976,1.5799,1.57969,1.57975,238299998.0
2006-09-04 09:01:00,1.57966,1.58001,1.57966,1.58001,170800002.0
2006-09-04 09:02:00,1.58004,1.5802,1.58004,1.5801,212500003.0
2006-09-04 09:03:00,1.58001,1.58008,1.57991,1.57998,356799997.0
2006-09-04 09:04:00,1.5799,1.5802,1.5799,1.5802,194600003.0
2006-09-04 09:05:00,1.58017,1.58023,1.58,1.58015,194300000.0
2006-09-04 09:06:00,1.58015,1.58023,1.58001,1.58006,284400003.0
2006-09-04 09:07:00,1.58021,1.58023,1.58002,1.58017,275199998.0
2006-09-04 09:08:00,1.58019,1.58033,1.58013,1.58018,153299999.0
2006-09-04 09:09:00,1.5801,1.58028,1.58003,1.58028,346099997.0
2006-09-04 09:10:00,1.58023,1.58031,1.58007,1.58014,292199999.0
2006-09-04 09:11:00,1.58007,1.58015,1.57997,1.57999,212499999.0
2006-09-04 09:12:00,1.58,1.5801,1.58,1.5801,31900000.0
2006-09-04 09:13:00,1.57982,1.58018,1.57959,1.58006,321400002.0
2006-09-04 09:14:00,1.58009,1.58022,1.58004,1.58019,411999994.0
2006-09-04 09:15:00,1.58011,1.58025,1.58006,1.5802,297499998.0
2006-09-04 09:16:00,1.5802,1.58023,1.58004,1.58014,436799999.0
2006-09-04 09:17:00,1.58013,1.58013,1.57989,1.57994,222799999.0
2006-09-04 09:18:00,1.58017,1.58021,1.57999,1.58005,200699999.0
2006-09-04 09:19:00,1.58011,1.58025,1.57985,1.57998,536100001.0
2006-09-04 09:20:00,1.58001,1.58025,1.57994,1.58011,170299999.0
2006-09-04 09:21:00,1.58024,1.58024,1.58001,1.58001,46400000.0
2006-09-04 09:22:00,1.5803,1.5803,1.58017,1.58017,169400002.0
2006-09-04 09:23:00,1.58009,1.58016,1.57993,1.57998,248599997.0
2006-09-04 09:24:00,1.58003,1.58004,1.57982,1.57994,430800003.0
2006-09-04 09:25:00,1.57985,1.58005,1.57974,1.5799,340100007.0
2006-09-04 09:26:00,1.5799,1.58011,1.5799,1.57997,329300001.0
2006-09-04 09:27:00,1.57992,1.57999,1.57969,1.57994,455300003.0
2006-09-04 09:28:00,1.5798,1.57997,1.5797,1.57981,419100002.0
2006-09-04 09:29:00,1.57995,1.57995,1.57972,1.57977,199100001.0
2006-09-04 09:30:00,1.5799,1.57995,1.5799,1.57995,29100000.0
2006-09-04 09:31:00,1.5798,1.57999,1.5798,1.57983,149200000.0
2006-09-04 09:32:00,1.5799,1.58008,1.57982,1.57985,421199996.0
2006-09-04 09:33:00,1.58013,1.58019,1.57994,1.57997,145299998.0
2006-09-04 09:34:00,1.57992,1.58007,1.57992,1.58005,271600000.0
2006-09-04 09:35:00,1.57994,1.58012,1.57994,1.58003,300199999.0
2006-09-04 09:36:00,1.58,1.58016,1.57997,1.58003,149100001.0
2006-09-04 09:37:00,1.58004,1.58014,1.57998,1.58008,112499996.0
2006-09-04 09:38:00,1.5801,1.5801,1.57973,1.57992,239200002.0
2006-09-04 09:39:00,1.58004,1.58013,1.57996,1.58013,195700001.0
2006-09-04 09:40:00,1.58007,1.58023,1.57995,1.58003,429000003.0
2006-09-04 09:41:00,1.58014,1.5802,1.58001,1.58003,379300006.0
2006-09-04 09:42:00,1.58008,1.58019,1.57995,1.58,285299998.0
2006-09-04 09:43:00,1.58016,1.58024,1.58005,1.58023,394500008.0
2006-09-04 09:44:00,1.58022,1.58025,1.57997,1.58015,286499999.0
2006-09-04 09:45:00,1.58023,1.58028,1.58008,1.58015,364800006.0
2006-09-04 09:46:00,1.58029,1.58038,1.58029,1.58038,92899997.0
2006-09-04 09:47:00,1.58037,1.5804,1.58017,1.58017,526399995.0
2006-09-04 09:48:00,1.58013,1.58032,1.58006,1.58024,399799999.0
2006-09-04 09:49:00,1.58019,1.5803,1.58015,1.58023,64000000.0
2006-09-04 09:50:00,1.58014,1.58023,1.57996,1.58017,247899999.0
2006-09-04 09:51:00,1.58006,1.58022,1.58006,1.58008,273000000.0
2006-09-04 09:52:00,1.5801,1.58018,1.57995,1.58018,337000001.0
2006-09-04 09:53:00,1.57999,1.58023,1.57995,1.58023,221200002.0
2006-09-04 09:54:00,1.58015,1.58022,1.57993,1.58004,232400001.0
2006-09-04 09:55:00,1.57985,1.58004,1.57974,1.58003,368300002.0
2006-09-04 09:56:00,1.5799,1.58006,1.5799,1.58003,102599999.0
2006-09-04 09:57:00,1.58007,1.58015,1.57993,1.57993,440599998.0
2006-09-04 09:58:00,1.57996,1.5801,1.57996,1.5801,43700000.0
2006-09-04 09:59:00,1.57997,1.58014,1.57994,1.58007,305000004.0
2006-09-04 10:00:00,1.57994,1.58005,1.57986,1.58005,210300001.0
2006-09-04 10:01:00,1.58015,1.58018,1.57994,1.5801,252299999.0
2006-09-04 10:02:00,1.57989,1.58015,1.57984,1.5801,474499999.0
2006-09-04 10:03:00,1.58002,1.58008,1.57987,1.57987,112899999.0
2006-09-04 10:04:00,1.57991,1.58003,1.57983,1.57998,316300002.0
2006-09-04 10:05:00,1.57987,1.58005,1.57983,1.57993,304100001.0
2006-09-04 10:06:00,1.57988,1.58,1.57985,1.57998,232399997.0
2006-09-04 10:07:00,1.58005,1.58005,1.57979,1.57987,233000001.0
2006-09-04 10:08:00,1.57978,1.58011,1.57972,1.58011,520100002.0
2006-09-04 10:09:00,1.57988,1.5801,1.57988,1.58009,243800000.0
2006-09-04 10:10:00,1.58007,1.58013,1.57995,1.58013,163900000.0
2006-09-04 10:11:00,1.58002,1.58038,1.58002,1.58033,328199999.0
2006-09-04 10:12:00,1.58029,1.58042,1.58013,1.58013,352299999.0
2006-09-04 10:13:00,1.58022,1.58039,1.58004,1.58022,407900000.0
2006-09-04 10:14:00,1.58016,1.58029,1.58003,1.58027,348500004.0
2006-09-04 10:15:00,1.58025,1.58025,1.5801,1.5801,181199996.0
2006-09-04 10:16:00,1.58022,1.58022,1.57997,1.58,304400003.0
2006-09-04 10:17:00,1.58007,1.58025,1.57983,1.57992,343300006.0
2006-09-04 10:18:00,1.57991,1.58008,1.57989,1.57993,272399999.0
2006-09-04 10:19:00,1.57974,1.58001,1.57944,1.57979,423300009.0
2006-09-04 10:20:00,1.58007,1.58016,1.57992,1.58001,213999998.0
2006-09-04 10:21:00,1.57997,1.5802,1.57996,1.58008,260499997.0
2006-09-04 10:22:00,1.58003,1.58014,1.57997,1.58011,121400002.0
2006-09-04 10:23:00,1.58017,1.58025,1.58004,1.58017,278000001.0
2006-09-04 10:24:00,1.58015,1.58027,1.58003,1.58027,286099993.0
2006-09-04 10:25:00,1.5802,1.58031,1.57988,1.58008,494499999.0
2006-09-04 10:26:00,1.58024,1.58033,1.58013,1.5802,142799999.0
2006-09-04 10:27:00,1.58015,1.58032,1.58008,1.58021,338000003.0
2006-09-04 10:28:00,1.58018,1.58025,1.5801,1.58025,171500000.0
2006-09-04 10:29:00,1.58014,1.58022,1.58001,1.5801,151599998.0
2006-09-04 10:30:00,1.57996,1.5802,1.57989,1.58016,381599998.0
2006-09-04 10:31:00,1.58006,1.58018,1.57992,1.58017,266000005.0
2006-09-04 10:32:00,1.58019,1.58023,1.58001,1.58001,268499998.0
2006-09-04 10:33:00,1.58023,1.58023,1.57998,1.58008,198800002.0
2006-09-04 10:34:00,1.58009,1.58022,1.58,1.58013,185299995.0
2006-09-04 10:35:00,1.58001,1.58024,1.57979,1.57992,281799999.0
2006-09-04 10:36:00,1.57988,1.58045,1.57965,1.58045,260600000.0
2006-09-04 10:37:00,1.57982,1.58022,1.5797,1.5799,292500001.0
2006-09-04 10:38:00,1.58018,1.58025,1.58003,1.58003,268799999.0
2006-09-04 10:39:00,1.57998,1.5801,1.57997,1.5801,361800001.0
2006-09-04 10:40:00,1.58002,1.58021,1.5799,1.58012,267200007.0
2006-09-04 10:41:00,1.58015,1.58039,1.58012,1.58027,271000000.0
2006-09-04 10:42:00,1.58021,1.58037,1.58014,1.58031,458200000.0
2006-09-04 10:43:00,1.5803,1.58041,1.57983,1.58019,381200003.0
2006-09-04 10:44:00,1.58018,1.58023,1.58,1.58009,366700002.0
2006-09-04 10:45:00,1.58017,1.58025,1.58015,1.58025,186100000.0
2006-09-04 10:46:00,1.58005,1.58032,1.58005,1.58022,301200001.0
2006-09-04 10:47:00,1.58,1.58014,1.57974,1.57983,163100002.0
2006-09-04 10:48:00,1.58007,1.58025,1.58004,1.58025,317700003.0
2006-09-04 10:49:00,1.58004,1.58027,1.58,1.5802,303499997.0
2006-09-04 10:50:00,1.58014,1.58027,1.58006,1.58015,259700000.0
2006-09-04 10:51:00,1.58013,1.58036,1.57999,1.58026,581799998.0
2006-09-04 10:52:00,1.58023,1.58035,1.58013,1.58017,236999997.0
2006-09-04 10:53:00,1.58035,1.58038,1.58022,1.58031,183799999.0
2006-09-04 10:54:00,1.58018,1.58033,1.58014,1.58028,295500003.0
2006-09-04 10:55:00,1.58028,1.58047,1.58014,1.58034,448499997.0
2006-09-04 10:56:00,1.58053,1.58066,1.58033,1.58055,264300000.0
2006-09-04 10:57:00,1.58038,1.58057,1.5803,1.58057,282600002.0
2006-09-04 10:58:00,1.58053,1.58055,1.58038,1.58042,141299999.0
2006-09-04 10:59:00,1.5805,1.58054,1.58039,1.58041,150300000.0
2006-09-04 11:00:00,1.58058,1.58071,1.58044,1.58044,276000003.0
2006-09-04 11:01:00,1.58052,1.58057,1.5804,1.5805,254400001.0
2006-09-04 11:02:00,1.58061,1.58077,1.58056,1.58061,344199995.0
2006-09-04 11:03:00,1.58063,1.58078,1.58063,1.58077,229500001.0
2006-09-04 11:04:00,1.58051,1.58082,1.58039,1.5806,213100003.0
2006-09-04 11:05:00,1.58075,1.58082,1.58062,1.58074,188299997.0
2006-09-04 11:06:00,1.58082,1.58082,1.58066,1.58072,331000002.0
2006-09-04 11:07:00,1.58076,1.58088,1.58075,1.58084,243000000.0
2006-09-04 11:08:00,1.5808,1.5808,1.58057,1.58075,280199999.0
2006-09-04 11:09:00,1.58085,1.58099,1.58078,1.58092,326700001.0
2006-09-04 11:10:00,1.58095,1.58095,1.58076,1.5808,233900001.0
2006-09-04 11:11:00,1.58094,1.581,1.58084,1.58089,278999998.0
2006-09-04 11:12:00,1.58098,1.58098,1.58075,1.5808,457600006.0
2006-09-04 11:13:00,1.58088,1.58094,1.58065,1.58085,180300001.0
2006-09-04 11:14:00,1.58076,1.58093,1.58072,1.58093,358999996.0
2006-09-04 11:15:00,1.58085,1.58101,1.58083,1.58093,277900001.0
2006-09-04 11:16:00,1.58088,1.58101,1.58081,1.58093,153100002.0
2006-09-04 11:17:00,1.58093,1.58111,1.58078,1.58097,365799999.0
2006-09-04 11:18:00,1.58101,1.58114,1.58094,1.58107,214400000.0
2006-09-04 11:19:00,1.581,1.581,1.58085,1.58092,232500000.0
2006-09-04 11:20:00,1.58057,1.58078,1.58041,1.58067,437500005.0
2006-09-04 11:21:00,1.58095,1.58095,1.58076,1.58085,354100000.0
2006-09-04 11:22:00,1.58082,1.58087,1.58064,1.58064,220800000.0
2006-09-04 11:23:00,1.58078,1.58088,1.58067,1.58067,354199998.0
2006-09-04 11:24:00,1.58086,1.58094,1.58072,1.58076,395700005.0
2006-09-04 11:25:00,1.58062,1.58081,1.58043,1.58081,251600000.0
2006-09-04 11:26:00,1.58075,1.58082,1.5806,1.58064,235799998.0
2006-09-04 11:27:00,1.5805,1.58069,1.5805,1.58067,307700002.0
2006-09-04 11:28:00,1.58048,1.58069,1.58048,1.58068,158699998.0
2006-09-04 11:29:00,1.58058,1.58079,1.58057,1.58068,222900001.0
2006-09-04 11:30:00,1.58073,1.58079,1.58055,1.58062,322200003.0
2006-09-04 11:31:00,1.58069,1.58081,1.58066,1.58079,317200006.0
2006-09-04 11:32:00,1.58068,1.58081,1.58055,1.58081,354000000.0
2006-09-04 11:33:00,1.5808,1.58099,1.58072,1.58079,464699997.0
2006-09-04 11:34:00,1.58068,1.5808,1.58058,1.58079,352200000.0
2006-09-04 11:35:00,1.58068,1.58086,1.58062,1.58081,318500001.0
2006-09-04 11:36:00,1.58085,1.58085,1.58064,1.5807,344800003.0
2006-09-04 11:37:00,1.58068,1.58088,1.58068,1.5808,336000001.0
2006-09-04 11:38:00,1.58077,1.58092,1.58071,1.58092,314699999.0
2006-09-04 11:39:00,1.58087,1.58089,1.58065,1.58071,317799997.0
2006-09-04 11:40:00,1.5806,1.58085,1.5806,1.58085,295900001.0
2006-09-04 11:41:00,1.58078,1.5808,1.58052,1.5807,404100000.0
2006-09-04 11:42:00,1.58047,1.58089,1.58047,1.58089,231100001.0
2006-09-04 11:43:00,1.58085,1.5809,1.58071,1.58074,379000001.0
2006-09-04 11:44:00,1.58071,1.58088,1.58063,1.58065,338600004.0
2006-09-04 11:45:00,1.58074,1.58093,1.58074,1.58088,405400001.0
2006-09-04 11:46:00,1.58087,1.58095,1.58074,1.58087,156500000.0
2006-09-04 11:47:00,1.58072,1.58094,1.58064,1.58089,255600003.0
2006-09-04 11:48:00,1.58076,1.58088,1.58063,1.58086,169300003.0
2006-09-04 11:49:00,1.58082,1.58097,1.58074,1.58086,326700004.0
2006-09-04 11:50:00,1.58085,1.58109,1.58085,1.58109,471000000.0
2006-09-04 11:51:00,1.581,1.58112,1.58086,1.5811,378200000.0
2006-09-04 11:52:00,1.58104,1.58114,1.58089,1.58107,373000000.0
2006-09-04 11:53:00,1.58096,1.5811,1.58086,1.58102,283399998.0
2006-09-04 11:54:00,1.58103,1.58112,1.5809,1.58103,339900001.0
2006-09-04 11:55:00,1.581,1.58114,1.58082,1.58098,350599995.0
2006-09-04 11:56:00,1.58099,1.5812,1.58099,1.58111,310099998.0
2006-09-04 11:57:00,1.58097,1.58105,1.58083,1.58086,300800000.0
2006-09-04 11:58:00,1.58094,1.58101,1.58081,1.58098,238900000.0
2006-09-04 11:59:00,1.58091,1.58107,1.58082,1.581,273500003.0
2006-09-04 12:00:00,1.581,1.58109,1.58079,1.58091,207900001.0
2006-09-04 12:01:00,1.58088,1.58103,1.58074,1.58078,319899998.0
2006-09-04 12:02:00,1.58081,1.58103,1.58076,1.58103,358100002.0
2006-09-04 12:03:00,1.581,1.58102,1.58068,1.58091,292600005.0
2006-09-04 12:04:00,1.58103,1.58107,1.58086,1.5809,192600002.0
2006-09-04 12:05:00,1.58115,1.58115,1.58096,1.58096,204600002.0
2006-09-04 12:06:00,1.58108,1.58117,1.58087,1.5811,306499998.0
2006-09-04 12:07:00,1.58102,1.58118,1.58093,1.58107,247599999.0
2006-09-04 12:08:00,1.58115,1.58115,1.58093,1.58096,333700006.0
2006-09-04 12:09:00,1.581,1.58112,1.58089,1.58102,297000003.0
2006-09-04 12:10:00,1.58106,1.58113,1.58076,1.58092,214100002.0
2006-09-04 12:11:00,1.58098,1.58108,1.58078,1.58095,369599999.0
2006-09-04 12:12:00,1.5811,1.5811,1.58093,1.58094,320400000.0
2006-09-04 12:13:00,1.58098,1.5811,1.58098,1.5811,58300000.0
2006-09-04 12:14:00,1.58093,1.58111,1.58088,1.58088,324900004.0
2006-09-04 12:15:00,1.58092,1.58103,1.58081,1.58103,353099998.0
2006-09-04 12:16:00,1.58082,1.58106,1.58082,1.58105,269799993.0
2006-09-04 12:17:00,1.58117,1.5812,1.58103,1.5811,262900002.0
2006-09-04 12:18:00,1.58106,1.58106,1.58088,1.58088,253799997.0
2006-09-04 12:19:00,1.58092,1.58105,1.58092,1.58105,65800000.0
2006-09-04 12:20:00,1.58102,1.58106,1.58084,1.58098,304100004.0
2006-09-04 12:21:00,1.58096,1.5811,1.58094,1.58098,165899999.0
2006-09-04 12:22:00,1.5809,1.58105,1.58083,1.58105,379500005.0
2006-09-04 12:23:00,1.58076,1.58115,1.5805,1.58096,327400002.0
2006-09-04 12:24:00,1.58092,1.58093,1.58042,1.58061,270099999.0
2006-09-04 12:25:00,1.581,1.58116,1.58089,1.58108,497100002.0
2006-09-04 12:26:00,1.58104,1.58119,1.58058,1.58098,276999998.0
2006-09-04 12:27:00,1.58096,1.58108,1.58088,1.58102,364599997.0
2006-09-04 12:28:00,1.58082,1.58113,1.58082,1.58112,259999999.0
2006-09-04 12:29:00,1.58108,1.58108,1.58082,1.58083,295499999.0
2006-09-04 12:30:00,1.58106,1.58108,1.58081,1.58087,250700000.0
2006-09-04 12:31:00,1.58093,1.58102,1.58079,1.58102,169600000.0
2006-09-04 12:32:00,1.58096,1.58104,1.58077,1.58095,332400003.0
2006-09-04 12:33:00,1.58096,1.58096,1.58078,1.58089,116600000.0
2006-09-04 12:34:00,1.58073,1.58088,1.58073,1.58076,401000001.0
2006-09-04 12:35:00,1.58078,1.58089,1.58063,1.58072,256399999.0
2006-09-04 12:36:00,1.58086,1.58095,1.58078,1.58092,88799998.0
2006-09-04 12:37:00,1.5809,1.58105,1.58088,1.58105,301900002.0
2006-09-04 12:38:00,1.5809,1.58107,1.58086,1.58097,282500004.0
2006-09-04 12:39:00,1.58095,1.58096,1.58078,1.5809,208400002.0
2006-09-04 12:40:00,1.5808,1.58093,1.58065,1.58088,299600002.0
2006-09-04 12:41:00,1.58088,1.58089,1.58062,1.58062,218800001.0
2006-09-04 12:42:00,1.58008,1.58056,1.57989,1.58015,297600002.0
2006-09-04 12:43:00,1.58066,1.58078,1.58052,1.58072,301300003.0
2006-09-04 12:44:00,1.58067,1.58083,1.58044,1.58064,257200000.0
2006-09-04 12:45:00,1.58073,1.58085,1.58071,1.58071,368700003.0
2006-09-04 12:46:00,1.58052,1.58093,1.58031,1.58077,433999999.0
2006-09-04 12:47:00,1.5804,1.58065,1.58005,1.58046,399200000.0
2006-09-04 12:48:00,1.58075,1.58085,1.58062,1.58079,184300001.0
2006-09-04 12:49:00,1.58077,1.58085,1.5806,1.58074,224799998.0
2006-09-04 12:50:00,1.5806,1.5808,1.5806,1.58074,280199999.0
2006-09-04 12:51:00,1.58078,1.58085,1.58071,1.58085,339400001.0
2006-09-04 12:52:00,1.58039,1.58085,1.58039,1.5808,293900001.0
2006-09-04 12:53:00,1.58068,1.58085,1.58053,1.58085,436500003.0
2006-09-04 12:54:00,1.58087,1.58092,1.58075,1.58079,240500003.0
2006-09-04 12:55:00,1.58088,1.58095,1.58081,1.5809,115399998.0
2006-09-04 12:56:00,1.58084,1.58095,1.58068,1.58095,388099998.0
2006-09-04 12:57:00,1.5808,1.58101,1.5808,1.58096,433500000.0
2006-09-04 12:58:00,1.58078,1.58094,1.58075,1.58088,211500001.0
2006-09-04 12:59:00,1.58071,1.58095,1.58071,1.5809,193900000.0
2006-09-04 13:00:00,1.58081,1.58098,1.5808,1.58092,205100002.0
2006-09-04 13:01:00,1.58092,1.58092,1.58074,1.58074,111799999.0
2006-09-04 13:02:00,1.58085,1.58093,1.58068,1.58083,135600002.0
2006-09-04 13:03:00,1.58072,1.58072,1.58008,1.58017,265100001.0
2006-09-04 13:04:00,1.58058,1.58082,1.58027,1.58062,214100000.0
2006-09-04 13:05:00,1.58079,1.58098,1.58079,1.58098,232100000.0
2006-09-04 13:06:00,1.58077,1.58096,1.58077,1.58091,190000000.0
2006-09-04 13:07:00,1.58093,1.581,1.58079,1.58079,221400001.0
2006-09-04 13:08:00,1.5811,1.58117,1.58092,1.58098,334900000.0
2006-09-04 13:09:00,1.58113,1.58113,1.58086,1.58094,322599995.0
2006-09-04 13:10:00,1.58091,1.58114,1.58091,1.58108,284800002.0
2006-09-04 13:11:00,1.58115,1.58115,1.58099,1.58099,120799999.0
2006-09-04 13:12:00,1.58098,1.58112,1.58086,1.58103,186200003.0
2006-09-04 13:13:00,1.58103,1.58103,1.58081,1.58098,290999999.0
2006-09-04 13:14:00,1.58086,1.58098,1.58078,1.58098,176500002.0
2006-09-04 13:15:00,1.5804,1.58111,1.58037,1.58085,279599998.0
2006-09-04 13:16:00,1.58091,1.58105,1.58083,1.58098,446399995.0
2006-09-04 13:17:00,1.58085,1.581,1.58065,1.58078,513400001.0
2006-09-04 13:18:00,1.58081,1.58111,1.58081,1.58095,397199996.0
2006-09-04 13:19:00,1.58105,1.58105,1.5805,1.58086,283199998.0
2006-09-04 13:20:00,1.58105,1.58105,1.58091,1.58091,357700001.0
2006-09-04 13:21:00,1.58105,1.58105,1.58088,1.5809,208300001.0
2006-09-04 13:22:00,1.58105,1.58105,1.58085,1.58089,331299999.0
2006-09-04 13:23:00,1.58103,1.58103,1.58071,1.58071,295600000.0
2006-09-04 13:24:00,1.58023,1.58088,1.58023,1.5808,291100001.0
2006-09-04 13:25:00,1.58102,1.58102,1.58064,1.58076,517800003.0
2006-09-04 13:26:00,1.58096,1.58104,1.58073,1.58073,325800000.0
2006-09-04 13:27:00,1.58095,1.58105,1.58081,1.58089,252700000.0
2006-09-04 13:28:00,1.58095,1.58112,1.5808,1.58103,262799999.0
2006-09-04 13:29:00,1.58088,1.58113,1.58088,1.58104,250899999.0
2006-09-04 13:30:00,1.58099,1.58113,1.58089,1.58105,381900003.0
2006-09-04 13:31:00,1.58093,1.58108,1.58087,1.58101,266100004.0
2006-09-04 13:32:00,1.58085,1.58097,1.5808,1.5809,232900000.0
2006-09-04 13:33:00,1.58076,1.58095,1.58076,1.58084,198399998.0
2006-09-04 13:34:00,1.58058,1.5809,1.58035,1.58071,326500002.0
2006-09-04 13:35:00,1.58083,1.58102,1.58078,1.5809,284300001.0
2006-09-04 13:36:00,1.58058,1.58083,1.58029,1.58079,365400002.0
2006-09-04 13:37:00,1.58092,1.58107,1.58084,1.58093,347799998.0
2006-09-04 13:38:00,1.58094,1.58105,1.58092,1.58105,246700001.0
2006-09-04 13:39:00,1.58084,1.58084,1.5802,1.5802,212599997.0
2006-09-04 13:40:00,1.5809,1.58099,1.58076,1.5809,362700001.0
2006-09-04 13:41:00,1.58081,1.58093,1.58069,1.58087,36800000.0
2006-09-04 13:42:00,1.58089,1.58104,1.58079,1.58099,334700001.0
2006-09-04 13:43:00,1.58097,1.5811,1.58082,1.58083,413500002.0
2006-09-04 13:44:00,1.58099,1.58108,1.58082,1.58095,385600000.0
2006-09-04 13:45:00,1.581,1.58117,1.58093,1.58112,382299999.0
2006-09-04 13:46:00,1.58115,1.58115,1.58095,1.58104,185900000.0
2006-09-04 13:47:00,1.58099,1.58117,1.58086,1.58104,395900005.0
2006-09-04 13:48:00,1.58101,1.58111,1.58082,1.58108,410800005.0
2006-09-04 13:49:00,1.58105,1.58117,1.581,1.58106,409100000.0
2006-09-04 13:50:00,1.5811,1.58115,1.58097,1.58098,352900001.0
2006-09-04 13:51:00,1.58098,1.58118,1.58095,1.58118,239300001.0
2006-09-04 13:52:00,1.5812,1.5812,1.5811,1.5811,49700001.0
2006-09-04 13:53:00,1.58123,1.58123,1.58101,1.58101,172200001.0
2006-09-04 13:54:00,1.58123,1.58123,1.58098,1.58111,367500001.0
2006-09-04 13:55:00,1.58108,1.58115,1.58096,1.5811,387500001.0
2006-09-04 13:56:00,1.58115,1.58115,1.58092,1.58107,235899997.0
2006-09-04 13:57:00,1.58115,1.58123,1.58102,1.58102,385200003.0
2006-09-04 13:58:00,1.58058,1.58111,1.58046,1.58105,506200003.0
2006-09-04 13:59:00,1.58095,1.58105,1.58057,1.58071,296400000.0
2006-09-04 14:00:00,1.58108,1.58115,1.58102,1.5811,107100001.0
2006-09-04 14:01:00,1.58106,1.58122,1.58096,1.58107,309700008.0
2006-09-04 14:02:00,1.58115,1.58124,1.5804,1.58047,533800005.0
2006-09-04 14:03:00,1.58044,1.58107,1.58044,1.58061,291900003.0
2006-09-04 14:04:00,1.58102,1.58115,1.58096,1.5811,373800002.0
2006-09-04 14:05:00,1.5811,1.58115,1.5811,1.58115,84999999.0
2006-09-04 14:06:00,1.58114,1.58122,1.58101,1.58117,279599999.0
2006-09-04 14:07:00,1.58112,1.58115,1.58095,1.58101,330000000.0
2006-09-04 14:08:00,1.58099,1.58119,1.58096,1.58115,274200002.0
2006-09-04 14:09:00,1.58105,1.58124,1.58104,1.58116,246600002.0
2006-09-04 14:10:00,1.58119,1.58119,1.58102,1.58104,355900001.0
2006-09-04 14:11:00,1.58104,1.58117,1.581,1.58111,456700002.0
2006-09-04 14:12:00,1.58096,1.5812,1.58096,1.58111,318000000.0
2006-09-04 14:13:00,1.58115,1.58116,1.58086,1.5811,379400002.0
2006-09-04 14:14:00,1.58112,1.58112,1.58084,1.58085,206099998.0
2006-09-04 14:15:00,1.58093,1.58113,1.58093,1.58098,139700000.0
2006-09-04 14:16:00,1.58115,1.58118,1.58102,1.58118,225200002.0
2006-09-04 14:17:00,1.58113,1.58133,1.58108,1.58122,231000004.0
2006-09-04 14:18:00,1.58117,1.58131,1.58111,1.5812,234300000.0
2006-09-04 14:19:00,1.58053,1.5811,1.58036,1.5809,245099996.0
2006-09-04 14:20:00,1.58109,1.58125,1.58096,1.58125,366200004.0
2006-09-04 14:21:00,1.58103,1.5813,1.58103,1.58117,358899997.0
2006-09-04 14:22:00,1.58112,1.5813,1.58077,1.58095,400600007.0
2006-09-04 14:23:00,1.58115,1.58122,1.58098,1.58114,242399999.0
2006-09-04 14:24:00,1.58106,1.58117,1.58097,1.58102,220800001.0
2006-09-04 14:25:00,1.58107,1.58124,1.58105,1.58106,309599996.0
2006-09-04 14:26:00,1.58097,1.5812,1.58092,1.58108,223999998.0
2006-09-04 14:27:00,1.58109,1.58124,1.58091,1.58118,379199998.0
2006-09-04 14:28:00,1.58067,1.58102,1.58039,1.58044,336000001.0
2006-09-04 14:29:00,1.58097,1.58102,1.58062,1.58085,320500000.0
2006-09-04 14:30:00,1.58107,1.58115,1.5806,1.58073,547599993.0
2006-09-04 14:31:00,1.58098,1.58108,1.58083,1.58087,337900002.0
2006-09-04 14:32:00,1.58103,1.58112,1.58088,1.58096,391700007.0
2006-09-04 14:33:00,1.58103,1.5811,1.58093,1.58101,322600002.0
2006-09-04 14:34:00,1.581,1.58111,1.58089,1.58093,307300002.0
2006-09-04 14:35:00,1.58102,1.58108,1.5807,1.5807,359600000.0
2006-09-04 14:36:00,1.58079,1.58095,1.58079,1.58095,155699999.0
2006-09-04 14:37:00,1.58092,1.58102,1.58082,1.58092,325600003.0
2006-09-04 14:38:00,1.5809,1.581,1.58086,1.58093,101399998.0
2006-09-04 14:39:00,1.58102,1.58102,1.58084,1.58088,256200003.0
2006-09-04 14:40:00,1.58105,1.5811,1.58093,1.58104,59799999.0
2006-09-04 14:41:00,1.58071,1.58086,1.58047,1.58074,408500002.0
2006-09-04 14:42:00,1.58065,1.58091,1.58045,1.5808,291100003.0
2006-09-04 14:43:00,1.5811,1.5812,1.58085,1.58112,340700005.0
2006-09-04 14:44:00,1.58107,1.58118,1.58093,1.58105,174900003.0
2006-09-04 14:45:00,1.58118,1.58119,1.58101,1.58109,349699997.0
2006-09-04 14:46:00,1.58106,1.58117,1.58086,1.58117,240900004.0
2006-09-04 14:47:00,1.58118,1.5813,1.58107,1.58121,175800004.0
2006-09-04 14:48:00,1.58121,1.58129,1.58109,1.58121,95000002.0
2006-09-04 14:49:00,1.58098,1.58125,1.58098,1.58113,237599997.0
2006-09-04 14:50:00,1.58118,1.58132,1.58102,1.58132,263100002.0
2006-09-04 14:51:00,1.58109,1.58124,1.581,1.58121,339199996.0
2006-09-04 14:52:00,1.58097,1.58115,1.58049,1.58095,397000002.0
2006-09-04 14:53:00,1.58118,1.58123,1.581,1.581,362600001.0
2006-09-04 14:54:00,1.5811,1.5812,1.5811,1.5812,6400000.0
2006-09-04 14:55:00,1.581,1.58119,1.581,1.58109,221499996.0
2006-09-04 14:56:00,1.58125,1.58125,1.58112,1.58112,40400000.0
2006-09-04 14:57:00,1.58077,1.58109,1.58076,1.58087,279100001.0
2006-09-04 14:58:00,1.58103,1.58121,1.58103,1.5812,267900004.0
2006-09-04 14:59:00,1.58108,1.58125,1.581,1.5812,299900001.0
2006-09-04 15:00:00,1.581,1.58116,1.58082,1.58113,372399998.0
2006-09-04 15:01:00,1.58115,1.58127,1.58107,1.58122,543900006.0
2006-09-04 15:02:00,1.58125,1.58127,1.58111,1.58111,172600002.0
2006-09-04 15:03:00,1.58109,1.58119,1.58105,1.58116,235000001.0
2006-09-04 15:04:00,1.58107,1.58119,1.581,1.58119,286699997.0
2006-09-04 15:05:00,1.58099,1.58127,1.58085,1.58127,237900001.0
2006-09-04 15:06:00,1.58112,1.58132,1.58112,1.58123,193400002.0
2006-09-04 15:07:00,1.58116,1.58131,1.58104,1.58113,169399999.0
2006-09-04 15:08:00,1.5812,1.5812,1.58088,1.58088,54400000.0
2006-09-04 15:09:00,1.58106,1.5813,1.58106,1.58113,409999996.0
2006-09-04 15:10:00,1.58108,1.58121,1.581,1.58109,208600001.0
2006-09-04 15:11:00,1.58115,1.58124,1.58107,1.58117,177500002.0
2006-09-04 15:12:00,1.58121,1.58128,1.58111,1.58122,373400004.0
2006-09-04 15:13:00,1.58123,1.58129,1.58117,1.58126,75200000.0
2006-09-04 15:14:00,1.58129,1.58132,1.58111,1.58124,444400004.0
2006-09-04 15:15:00,1.58126,1.58126,1.581,1.581,422499999.0
2006-09-04 15:16:00,1.58108,1.58108,1.58088,1.58088,113400002.0
2006-09-04 15:17:00,1.58095,1.58095,1.58081,1.58088,266000000.0
2006-09-04 15:18:00,1.58092,1.58103,1.58073,1.58095,242800003.0
2006-09-04 15:19:00,1.58102,1.58102,1.58075,1.5808,116599999.0
2006-09-04 15:20:00,1.58078,1.58094,1.58076,1.58082,211700002.0
2006-09-04 15:21:00,1.58074,1.58091,1.58063,1.58079,256400000.0
2006-09-04 15:22:00,1.58083,1.58094,1.58077,1.58091,43000000.0
2006-09-04 15:23:00,1.58044,1.58087,1.58036,1.58063,273700003.0
2006-09-04 15:24:00,1.58098,1.58105,1.5808,1.58089,323100001.0
2006-09-04 15:25:00,1.58107,1.58107,1.58084,1.58086,319000003.0
2006-09-04 15:26:00,1.58051,1.5809,1.5804,1.58079,214999995.0
2006-09-04 15:27:00,1.58088,1.58102,1.58085,1.58098,292900003.0
2006-09-04 15:28:00,1.58078,1.58095,1.58078,1.58081,369900003.0
2006-09-04 15:29:00,1.58098,1.58108,1.58082,1.58082,278699998.0
2006-09-04 15:30:00,1.5808,1.58105,1.5803,1.58069,258899999.0
2006-09-04 15:31:00,1.58101,1.58101,1.58081,1.58089,289800001.0
2006-09-04 15:32:00,1.58087,1.58094,1.58079,1.58083,201800003.0
2006-09-04 15:33:00,1.58103,1.58103,1.58078,1.58091,244400003.0
2006-09-04 15:34:00,1.58094,1.58102,1.58077,1.58092,173000000.0
2006-09-04 15:35:00,1.5806,1.58087,1.58032,1.58058,294400006.0
2006-09-04 15:36:00,1.58079,1.58101,1.58079,1.58099,196100000.0
2006-09-04 15:37:00,1.58087,1.58099,1.58078,1.58093,163800000.0
2006-09-04 15:38:00,1.581,1.58108,1.58086,1.58086,202100000.0
2006-09-04 15:39:00,1.58101,1.58107,1.58094,1.58094,192799997.0
2006-09-04 15:40:00,1.581,1.58112,1.58085,1.5809,259899997.0
2006-09-04 15:41:00,1.58071,1.58073,1.58071,1.58073,33500000.0
2006-09-04 15:42:00,1.58071,1.58087,1.58071,1.58087,102899998.0
2006-09-04 15:43:00,1.5809,1.58098,1.58077,1.5809,267700001.0
2006-09-04 15:44:00,1.5808,1.58095,1.5808,1.58089,223700001.0
2006-09-04 15:45:00,1.58088,1.58094,1.5807,1.5807,257100002.0
2006-09-04 15:46:00,1.58066,1.58094,1.58066,1.58084,320299999.0
2006-09-04 15:47:00,1.58089,1.58089,1.58061,1.58062,303499997.0
2006-09-04 15:48:00,1.58057,1.58069,1.58042,1.58061,433000000.0
2006-09-04 15:49:00,1.5804,1.58065,1.5804,1.58065,254599996.0
2006-09-04 15:50:00,1.58047,1.58062,1.5804,1.58062,295900000.0
2006-09-04 15:51:00,1.5806,1.58065,1.5804,1.5804,306600004.0
2006-09-04 15:52:00,1.58055,1.58071,1.58055,1.58068,185100000.0
2006-09-04 15:53:00,1.58064,1.58072,1.5805,1.58063,98500000.0
2006-09-04 15:54:00,1.58056,1.58074,1.58046,1.58074,219400004.0
2006-09-04 15:55:00,1.58054,1.58075,1.58054,1.58075,79100002.0
2006-09-04 15:56:00,1.58069,1.58075,1.58054,1.58068,408400001.0
2006-09-04 15:57:00,1.58057,1.58081,1.58057,1.58078,175600000.0
2006-09-04 15:58:00,1.58068,1.58088,1.58063,1.58076,503300001.0
2006-09-04 15:59:00,1.58078,1.58087,1.58068,1.58075,201399999.0
2006-09-04 16:00:00,1.58076,1.58086,1.58065,1.58086,277100002.0
2006-09-04 16:01:00,1.58054,1.58088,1.58054,1.58082,298600003.0
2006-09-04 16:02:00,1.58078,1.58085,1.58065,1.5808,268200002.0
2006-09-04 16:03:00,1.58073,1.58105,1.58067,1.58105,504199998.0
2006-09-04 16:04:00,1.5809,1.58105,1.58083,1.58098,287300004.0
2006-09-04 16:05:00,1.58093,1.58102,1.58078,1.58098,190600003.0
2006-09-04 16:06:00,1.58081,1.58111,1.58081,1.58099,280200004.0
2006-09-04 16:07:00,1.58098,1.58102,1.58072,1.58087,284299998.0
2006-09-04 16:08:00,1.581,1.58105,1.58091,1.58098,108699998.0
2006-09-04 16:09:00,1.58098,1.58123,1.5805,1.58057,312299999.0
2006-09-04 16:10:00,1.58105,1.58105,1.58078,1.58095,371400002.0
2006-09-04 16:11:00,1.58095,1.58104,1.58072,1.58085,267299999.0
2006-09-04 16:12:00,1.58088,1.58097,1.58082,1.58083,224200002.0
2006-09-04 16:13:00,1.58089,1.58102,1.58069,1.58078,318199997.0
2006-09-04 16:14:00,1.58077,1.58113,1.58069,1.58113,470399999.0
2006-09-04 16:15:00,1.58074,1.58117,1.58074,1.5811,284599998.0
2006-09-04 16:16:00,1.5811,1.58117,1.58093,1.581,469300001.0
2006-09-04 16:17:00,1.58112,1.58119,1.58099,1.58108,330700001.0
2006-09-04 16:18:00,1.58115,1.58115,1.58096,1.58108,236800001.0
2006-09-04 16:19:00,1.58108,1.58108,1.58085,1.58091,322500001.0
2006-09-04 16:20:00,1.58091,1.58105,1.58091,1.58093,240900001.0
2006-09-04 16:21:00,1.58092,1.58101,1.58083,1.58096,436899999.0
2006-09-04 16:22:00,1.58086,1.5811,1.58086,1.58098,307000005.0
2006-09-04 16:23:00,1.58107,1.58117,1.58104,1.58117,209600003.0
2006-09-04 16:24:00,1.5809,1.58112,1.5809,1.58108,370500003.0
2006-09-04 16:25:00,1.58101,1.58115,1.58098,1.58098,166500000.0
2006-09-04 16:26:00,1.5811,1.5811,1.58071,1.58091,108000000.0
2006-09-04 16:27:00,1.58105,1.58117,1.58093,1.581,169199996.0
2006-09-04 16:28:00,1.58097,1.58119,1.58096,1.58101,249800001.0
2006-09-04 16:29:00,1.58115,1.58117,1.58101,1.58112,249600004.0
2006-09-04 16:30:00,1.58079,1.5812,1.58079,1.5812,292900001.0
2006-09-04 16:31:00,1.58102,1.5812,1.58084,1.5812,329800001.0
2006-09-04 16:32:00,1.58114,1.58124,1.58101,1.5811,206600002.0
2006-09-04 16:33:00,1.58101,1.58123,1.58101,1.58114,401699999.0
2006-09-04 16:34:00,1.58067,1.58118,1.58038,1.58091,305100001.0
2006-09-04 16:35:00,1.58085,1.58126,1.58056,1.58106,355100002.0
2006-09-04 16:36:00,1.58065,1.58105,1.58052,1.58079,483500001.0
2006-09-04 16:37:00,1.58105,1.58109,1.58089,1.58089,338199998.0
2006-09-04 16:38:00,1.58092,1.58105,1.58086,1.58102,339200001.0
2006-09-04 16:39:00,1.58088,1.58109,1.58088,1.58105,404199998.0
2006-09-04 16:40:00,1.58087,1.58106,1.58085,1.58093,293600004.0
2006-09-04 16:41:00,1.58092,1.58097,1.58074,1.58074,285199995.0
2006-09-04 16:42:00,1.58082,1.58102,1.58065,1.58086,270800003.0
2006-09-04 16:43:00,1.58094,1.58094,1.58061,1.58061,110200001.0
2006-09-04 16:44:00,1.58082,1.58096,1.58068,1.58094,270700002.0
2006-09-04 16:45:00,1.58098,1.581,1.58076,1.58087,374800005.0
2006-09-04 16:46:00,1.58093,1.58102,1.58073,1.58087,363300001.0
2006-09-04 16:47:00,1.58088,1.58095,1.58071,1.58086,433900002.0
2006-09-04 16:48:00,1.58053,1.58093,1.58041,1.5806,459399998.0
2006-09-04 16:49:00,1.58083,1.58091,1.58077,1.58084,81500000.0
2006-09-04 16:50:00,1.5807,1.5808,1.58069,1.58073,165300000.0
2006-09-04 16:51:00,1.58062,1.58086,1.58051,1.58068,318399998.0
2006-09-04 16:52:00,1.58078,1.58083,1.58068,1.58076,288099999.0
2006-09-04 16:53:00,1.5807,1.58081,1.58061,1.58069,170099999.0
2006-09-04 16:54:00,1.58048,1.58074,1.58048,1.58067,469799997.0
2006-09-04 16:55:00,1.58069,1.58075,1.58054,1.58075,478300003.0
2006-09-04 16:56:00,1.58057,1.58073,1.58057,1.58073,362599997.0
2006-09-04 16:57:00,1.58063,1.58073,1.58055,1.58073,192700001.0
2006-09-04 16:58:00,1.58046,1.58077,1.58046,1.58066,596600012.0
2006-09-04 16:59:00,1.58059,1.58089,1.58043,1.58077,220500002.0
2006-09-04 17:00:00,1.58084,1.58105,1.5807,1.58102,233400002.0
2006-09-04 17:01:00,1.58102,1.58103,1.58073,1.58093,224900002.0
2006-09-04 17:02:00,1.58089,1.58102,1.58082,1.58095,194900000.0
2006-09-04 17:03:00,1.58103,1.58103,1.5807,1.5807,379799999.0
2006-09-04 17:04:00,1.58082,1.58103,1.58065,1.58085,404800000.0
2006-09-04 17:05:00,1.58096,1.5811,1.58092,1.58108,313199997.0
2006-09-04 17:06:00,1.5812,1.58126,1.58106,1.58125,437100000.0
2006-09-04 17:07:00,1.58122,1.58122,1.58098,1.58101,260999999.0
2006-09-04 17:08:00,1.58111,1.58122,1.58095,1.58115,361900000.0
2006-09-04 17:09:00,1.58122,1.58122,1.581,1.58106,492600003.0
2006-09-04 17:10:00,1.58118,1.58125,1.58102,1.58102,272599998.0
2006-09-04 17:11:00,1.5811,1.58114,1.58097,1.58112,331200006.0
2006-09-04 17:12:00,1.5811,1.58114,1.58088,1.58095,412700004.0
2006-09-04 17:13:00,1.58099,1.58105,1.58083,1.58086,393199997.0
2006-09-04 17:14:00,1.58101,1.58119,1.58083,1.58094,517399995.0
2006-09-04 17:15:00,1.58108,1.58113,1.5808,1.58113,206400002.0
2006-09-04 17:16:00,1.58089,1.58115,1.58085,1.58112,392200002.0
2006-09-04 17:17:00,1.58096,1.58122,1.58096,1.58122,225800002.0
2006-09-04 17:18:00,1.58121,1.58126,1.58093,1.58105,135100000.0
2006-09-04 17:19:00,1.58111,1.58111,1.58078,1.58078,193100002.0
2006-09-04 17:20:00,1.58083,1.58083,1.58064,1.58068,162600000.0
2006-09-04 17:21:00,1.58087,1.58093,1.58084,1.58087,134999999.0
2006-09-04 17:22:00,1.58088,1.58098,1.58068,1.58098,286100003.0
2006-09-04 17:23:00,1.58086,1.58097,1.58071,1.58085,244700000.0
2006-09-04 17:24:00,1.58096,1.58103,1.58071,1.58084,192500003.0
2006-09-04 17:25:00,1.58069,1.58092,1.58069,1.5808,392099995.0
2006-09-04 17:26:00,1.58078,1.58099,1.58078,1.5809,232800000.0
2006-09-04 17:27:00,1.5808,1.58101,1.58072,1.58093,274799998.0
2006-09-04 17:28:00,1.58075,1.58097,1.58069,1.58081,226399999.0
2006-09-04 17:29:00,1.58063,1.5808,1.58057,1.58078,222300001.0
2006-09-04 17:30:00,1.5805,1.58075,1.5805,1.58075,105700001.0
2006-09-04 17:31:00,1.58065,1.58087,1.58065,1.5808,358500002.0
2006-09-04 17:32:00,1.58079,1.5809,1.58066,1.58085,379200001.0
2006-09-04 17:33:00,1.58087,1.58096,1.58075,1.58079,275499997.0
2006-09-04 17:34:00,1.5808,1.58102,1.5808,1.58102,96700000.0
2006-09-04 17:35:00,1.58098,1.58105,1.58086,1.58097,69400000.0
2006-09-04 17:36:00,1.58077,1.58109,1.58077,1.58084,221900000.0
2006-09-04 17:37:00,1.58064,1.58088,1.58064,1.58088,365499998.0
2006-09-04 17:38:00,1.58056,1.58077,1.58055,1.58067,179900000.0
2006-09-04 17:39:00,1.58062,1.58072,1.58052,1.58056,119400000.0
2006-09-04 17:40:00,1.58032,1.58067,1.58032,1.58067,168700001.0
2006-09-04 17:41:00,1.5807,1.5807,1.5805,1.5805,190799999.0
2006-09-04 17:42:00,1.58063,1.5807,1.5805,1.5805,279400003.0
2006-09-04 17:43:00,1.58022,1.58059,1.58019,1.58056,295200003.0
2006-09-04 17:44:00,1.58048,1.58064,1.5803,1.58057,235099998.0
2006-09-04 17:45:00,1.58058,1.58067,1.58048,1.58052,478099996.0
2006-09-04 17:46:00,1.5806,1.58064,1.58043,1.58063,338200005.0
2006-09-04 17:47:00,1.58051,1.58068,1.58047,1.58047,268600002.0
2006-09-04 17:48:00,1.58054,1.58075,1.58049,1.58075,223700000.0
2006-09-04 17:49:00,1.58057,1.5809,1.58051,1.58085,403099999.0
2006-09-04 17:50:00,1.58076,1.58093,1.5807,1.58093,301999999.0
2006-09-04 17:51:00,1.5809,1.58095,1.58077,1.58088,203100001.0
2006-09-04 17:52:00,1.58093,1.58102,1.58063,1.58076,427000001.0
2006-09-04 17:53:00,1.58046,1.58094,1.58046,1.58089,303800004.0
2006-09-04 17:54:00,1.58095,1.581,1.58076,1.5808,408899998.0
2006-09-04 17:55:00,1.58096,1.58102,1.58077,1.58084,298900004.0
2006-09-04 17:56:00,1.58094,1.58102,1.58076,1.58076,202099998.0
2006-09-04 17:57:00,1.5809,1.5809,1.5808,1.5808,64199998.0
2006-09-04 17:58:00,1.58081,1.58092,1.58065,1.58072,205200000.0
2006-09-04 17:59:00,1.58061,1.58077,1.58058,1.58073,333000003.0
2006-09-04 18:00:00,1.58069,1.58077,1.58057,1.5807,305700002.0
2006-09-04 18:01:00,1.5808,1.5808,1.5804,1.5805,1912400005.0
2006-09-04 18:03:00,1.5806,1.5807,1.5805,1.5807,1912400005.0
2006-09-04 18:05:00,1.5806,1.5806,1.5805,1.5805,1912400005.0
2006-09-04 18:06:00,1.5806,1.5806,1.5805,1.5806,1912400005.0
2006-09-04 18:07:00,1.5805,1.5806,1.5805,1.5805,1912400005.0
2006-09-04 18:08:00,1.5806,1.5806,1.5805,1.5805,1912400005.0
2006-09-04 18:09:00,1.58032,1.58087,1.58032,1.58086,1912400005.0
2006-09-04 18:10:00,1.5807,1.5809,1.5807,1.5809,1789100010.0
2006-09-04 18:11:00,1.5809,1.58096,1.58064,1.58075,1789100010.0
2006-09-04 18:12:00,1.58089,1.58091,1.58065,1.5807,1598200001.0
2006-09-04 18:13:00,1.5808,1.5808,1.58051,1.58051,1318300012.0
2006-09-04 18:15:00,1.58053,1.58076,1.58049,1.58071,943599996.0
2006-09-04 18:16:00,1.5808,1.5808,1.5806,1.5808,1995299995.0
2006-09-04 18:17:00,1.58082,1.58082,1.58043,1.58064,1995299995.0
2006-09-04 18:18:00,1.5806,1.58075,1.58048,1.5807,856000003.0
2006-09-04 18:19:00,1.58062,1.5807,1.58032,1.58044,2132500000.0
2006-09-04 18:20:00,1.58057,1.58071,1.58047,1.5806,1982000012.0
2006-09-04 18:21:00,1.58064,1.58076,1.58056,1.58067,697899996.0
2006-09-04 18:22:00,1.58056,1.5807,1.58054,1.5807,819400007.0
2006-09-04 18:23:00,1.5806,1.5806,1.5805,1.5806,1193600001.0
2006-09-04 18:24:00,1.5805,1.5806,1.5805,1.5806,1193600001.0
2006-09-04 18:25:00,1.5805,1.5806,1.5805,1.5806,1193600001.0
2006-09-04 18:26:00,1.5807,1.5807,1.5805,1.5805,1193600001.0
2006-09-04 18:27:00,1.58044,1.58053,1.58029,1.5804,1193600001.0
2006-09-04 18:28:00,1.5806,1.5806,1.5806,1.5806,1632200005.0
2006-09-04 18:29:00,1.5804,1.58055,1.58039,1.58049,1632200005.0
2006-09-04 18:30:00,1.58049,1.58067,1.58038,1.58051,1057399997.0
2006-09-04 18:31:00,1.5805,1.58072,1.5805,1.58072,1074700004.0
2006-09-04 18:32:00,1.58075,1.58075,1.58048,1.58065,1211599986.0
2006-09-04 18:33:00,1.5806,1.5808,1.5806,1.5807,1888000003.0
2006-09-04 18:34:00,1.5808,1.5808,1.5808,1.5808,1888000003.0
2006-09-04 18:35:00,1.5807,1.58078,1.58063,1.58075,1888000003.0
2006-09-04 18:36:00,1.58073,1.58073,1.58046,1.5805,1471499999.0
2006-09-04 18:37:00,1.58062,1.58074,1.58052,1.58069,2083400004.0
2006-09-04 18:38:00,1.5806,1.58073,1.58051,1.58065,1381000000.0
2006-09-04 18:39:00,1.5807,1.58087,1.58061,1.58077,1944000002.0
2006-09-04 18:40:00,1.5808,1.5808,1.5807,1.5807,1304500007.0
2006-09-04 18:41:00,1.58055,1.58066,1.58034,1.58049,1304500007.0
2006-09-04 18:42:00,1.58028,1.58058,1.58009,1.58032,1041000001.0
2006-09-04 18:43:00,1.58013,1.5805,1.58001,1.5805,387700001.0
2006-09-04 18:44:00,1.5806,1.58068,1.58035,1.58055,758000005.0
2006-09-04 18:45:00,1.58055,1.5806,1.58033,1.58045,645500006.0
2006-09-04 18:46:00,1.58032,1.58063,1.58009,1.58035,245699999.0
2006-09-04 18:47:00,1.58046,1.58063,1.58042,1.58063,178600000.0
2006-09-04 18:48:00,1.58065,1.5807,1.58047,1.58055,1263500004.0
2006-09-04 18:49:00,1.58075,1.58075,1.58054,1.58061,224700001.0
2006-09-04 18:50:00,1.58046,1.58058,1.58034,1.58047,573900002.0
2006-09-04 18:51:00,1.58051,1.58061,1.58033,1.58033,1520400001.0
2006-09-04 18:52:00,1.5805,1.58055,1.58033,1.58048,1452199998.0
2006-09-04 18:53:00,1.5805,1.58074,1.58005,1.58032,1293200002.0
2006-09-04 18:54:00,1.58051,1.58062,1.58044,1.58048,696900007.0
2006-09-04 18:55:00,1.58056,1.58062,1.5804,1.58053,1579699992.0
2006-09-04 18:56:00,1.5806,1.5806,1.58045,1.58053,1007099997.0
2006-09-04 18:57:00,1.58055,1.58055,1.58007,1.58016,843900007.0
2006-09-04 18:58:00,1.58027,1.58027,1.57994,1.58003,1181400006.0
2006-09-04 18:59:00,1.58004,1.5804,1.58004,1.5804,1889100004.0
2006-09-04 19:00:00,1.5803,1.58053,1.5803,1.58041,514400003.0
2006-09-04 19:01:00,1.58052,1.58052,1.58014,1.5802,292499999.0
2006-09-04 19:02:00,1.58015,1.58025,1.57997,1.5801,830199998.0
2006-09-04 19:03:00,1.58013,1.58036,1.58013,1.5803,399900001.0
2006-09-04 19:04:00,1.5803,1.5803,1.5802,1.5802,231000000.0
2006-09-04 19:05:00,1.58028,1.58035,1.58015,1.5803,700200002.0
2006-09-04 19:06:00,1.58027,1.58056,1.58027,1.5805,2001500009.0
2006-09-04 19:07:00,1.58051,1.58056,1.58023,1.58023,907900006.0
2006-09-04 19:08:00,1.58039,1.58054,1.58032,1.5804,1595300003.0
2006-09-04 19:09:00,1.58055,1.5807,1.58043,1.58047,1394900007.0
2006-09-04 19:10:00,1.58048,1.58066,1.58043,1.58051,762199996.0
2006-09-04 19:11:00,1.58055,1.58071,1.58051,1.58061,1309200000.0
2006-09-04 19:12:00,1.58049,1.58076,1.58049,1.58076,998099998.0
2006-09-04 19:13:00,1.58073,1.58089,1.5807,1.58088,516800004.0
2006-09-04 19:14:00,1.58081,1.58093,1.58072,1.58086,467600001.0
2006-09-04 19:15:00,1.58095,1.58098,1.58083,1.5809,1349600007.0
2006-09-04 19:16:00,1.58073,1.58114,1.58032,1.58037,441899999.0
2006-09-04 19:17:00,1.58095,1.58098,1.5807,1.5807,1062200005.0
2006-09-04 19:18:00,1.58087,1.58095,1.58077,1.58088,713900003.0
2006-09-04 19:19:00,1.58088,1.58095,1.58072,1.58074,1143499992.0
2006-09-04 19:20:00,1.58074,1.58083,1.58047,1.58079,1194800003.0
2006-09-04 19:21:00,1.58064,1.58084,1.58063,1.58071,982000001.0
2006-09-04 19:22:00,1.58068,1.58068,1.58052,1.58052,56300001.0
2006-09-04 19:23:00,1.58062,1.58069,1.58048,1.58048,615200001.0
2006-09-04 19:24:00,1.58054,1.58076,1.58054,1.58075,557000008.0
2006-09-04 19:25:00,1.58054,1.58072,1.58046,1.58057,847700001.0
2006-09-04 19:26:00,1.58058,1.58065,1.58043,1.5806,1162100004.0
2006-09-04 19:27:00,1.58049,1.58063,1.58039,1.58053,1058300002.0
2006-09-04 19:28:00,1.58041,1.58062,1.58041,1.58053,565899999.0
2006-09-04 19:29:00,1.58054,1.58065,1.58023,1.58023,738000006.0
2006-09-04 19:30:00,1.581,1.581,1.581,1.581,1572600003.0
2006-09-04 19:31:00,1.58065,1.58065,1.58038,1.58046,1572600003.0
2006-09-04 19:32:00,1.58047,1.58065,1.58046,1.58058,784100004.0
2006-09-04 19:33:00,1.58058,1.58065,1.58047,1.58058,881900004.0
2006-09-04 19:34:00,1.5806,1.58067,1.5804,1.5805,1831900003.0
2006-09-04 19:35:00,1.58016,1.58082,1.58,1.58082,763699991.0
2006-09-04 19:36:00,1.5806,1.5806,1.58002,1.58002,866100001.0
2006-09-04 19:37:00,1.58047,1.58062,1.58045,1.58055,400600003.0
2006-09-04 19:38:00,1.5804,1.58055,1.5804,1.58053,714699996.0
2006-09-04 19:39:00,1.58047,1.58055,1.58027,1.58029,1301200000.0
2006-09-04 19:40:00,1.58039,1.5805,1.58033,1.58048,518200001.0
2006-09-04 19:41:00,1.5804,1.5805,1.5804,1.5805,319899999.0
2006-09-04 19:42:00,1.58058,1.58058,1.58039,1.58052,665000000.0
2006-09-04 19:43:00,1.58014,1.58035,1.57999,1.58007,482699998.0
2006-09-04 19:44:00,1.58048,1.58058,1.58036,1.5805,818399996.0
2006-09-04 19:45:00,1.5805,1.58055,1.58032,1.58047,154699999.0
2006-09-04 19:46:00,1.58055,1.58055,1.58034,1.5805,708700001.0
2006-09-04 19:47:00,1.58034,1.58045,1.5802,1.58035,333799997.0
2006-09-04 19:48:00,1.58054,1.58063,1.58048,1.58056,479599998.0
2006-09-04 19:49:00,1.58058,1.58068,1.58051,1.58053,1556399993.0
2006-09-04 19:50:00,1.58024,1.58045,1.58024,1.58045,152799999.0
2006-09-04 19:51:00,1.58041,1.58045,1.58033,1.58039,555899998.0
2006-09-04 19:52:00,1.58035,1.58035,1.5802,1.58028,230600002.0
2006-09-04 19:53:00,1.58038,1.58054,1.58035,1.5804,577500000.0
2006-09-04 19:54:00,1.58047,1.58058,1.58039,1.58047,326599998.0
2006-09-04 19:55:00,1.58048,1.58055,1.58036,1.58036,443999998.0
2006-09-04 19:56:00,1.58002,1.5806,1.57997,1.58012,1449099998.0
2006-09-04 19:57:00,1.58029,1.58044,1.58013,1.58026,1497500010.0
2006-09-04 19:58:00,1.57978,1.58041,1.57978,1.57998,1458500006.0
2006-09-04 19:59:00,1.57995,1.58042,1.57983,1.57991,1104199995.0
2006-09-04 20:00:00,1.58033,1.58033,1.58007,1.58007,520800002.0
2006-09-04 20:01:00,1.58011,1.58033,1.58004,1.58025,621900006.0
2006-09-04 20:02:00,1.58029,1.58035,1.58013,1.58025,498100000.0
2006-09-04 20:03:00,1.5803,1.58042,1.58021,1.58034,253200000.0
2006-09-04 20:04:00,1.57987,1.58027,1.57977,1.58012,350900003.0
2006-09-04 20:05:00,1.58029,1.5804,1.58014,1.5802,432499999.0
2006-09-04 20:06:00,1.58022,1.58024,1.58016,1.58018,410500008.0
2006-09-04 20:07:00,1.57985,1.58016,1.57969,1.57992,321000004.0
2006-09-04 20:08:00,1.57976,1.58021,1.57957,1.58015,1712699997.0
2006-09-04 20:09:00,1.58035,1.58036,1.5798,1.58009,331200000.0
2006-09-04 20:10:00,1.58016,1.58028,1.58002,1.58002,214099998.0
2006-09-04 20:11:00,1.57996,1.58009,1.57991,1.58008,632699998.0
2006-09-04 20:12:00,1.58016,1.58045,1.58011,1.58016,268300000.0
2006-09-04 20:13:00,1.58,1.58021,1.58,1.58019,1376899994.0
2006-09-04 20:14:00,1.58023,1.58032,1.58009,1.58013,389300000.0
2006-09-04 20:15:00,1.5804,1.58046,1.58031,1.58039,1267800001.0
2006-09-04 20:16:00,1.58043,1.58043,1.58024,1.58027,1678699997.0
2006-09-04 20:17:00,1.58041,1.58051,1.58029,1.58042,384100000.0
2006-09-04 20:18:00,1.58036,1.58043,1.58021,1.58031,674399992.0
2006-09-04 20:19:00,1.5804,1.5804,1.5804,1.5804,685100005.0
2006-09-04 20:21:00,1.58019,1.5805,1.58019,1.58042,685100005.0
2006-09-04 20:22:00,1.58052,1.58068,1.58037,1.58049,687600001.0
2006-09-04 20:23:00,1.58025,1.58046,1.58018,1.5804,1314700005.0
2006-09-04 20:24:00,1.58019,1.58043,1.57994,1.57994,538399996.0
2006-09-04 20:25:00,1.5798,1.58046,1.57978,1.58013,869799995.0
2006-09-04 20:26:00,1.58003,1.58022,1.57998,1.58008,300099995.0
2006-09-04 20:27:00,1.58003,1.58025,1.57995,1.58006,511899992.0
2006-09-04 20:29:00,1.58042,1.58045,1.57993,1.58011,1764799998.0
2006-09-04 20:30:00,1.5805,1.5806,1.5804,1.5804,596699994.0
2006-09-04 20:32:00,1.5803,1.5805,1.5803,1.5804,596699994.0
2006-09-04 20:33:00,1.58041,1.58048,1.57985,1.57985,596699994.0
2006-09-04 20:34:00,1.57993,1.58023,1.57993,1.58015,359399998.0
2006-09-04 20:35:00,1.58019,1.58034,1.57992,1.58001,486900000.0
2006-09-04 20:36:00,1.57986,1.58008,1.57975,1.58,535399997.0
2006-09-04 20:37:00,1.58001,1.58021,1.58,1.58004,973499995.0
2006-09-04 20:38:00,1.5804,1.5804,1.5804,1.5804,1216900000.0
2006-09-04 20:39:00,1.57969,1.58033,1.57961,1.58003,1216900000.0
2006-09-04 20:40:00,1.58044,1.58062,1.58035,1.58038,1476399999.0
2006-09-04 20:41:00,1.5806,1.5806,1.5803,1.58032,457600003.0
2006-09-04 20:42:00,1.58038,1.58056,1.58027,1.58045,185500002.0
2006-09-04 20:43:00,1.58047,1.58069,1.58042,1.58055,621800001.0
2006-09-04 20:44:00,1.58006,1.58034,1.58002,1.58028,1340900002.0
2006-09-04 20:45:00,1.58055,1.5806,1.5804,1.5804,936599999.0
2006-09-04 20:46:00,1.58061,1.58067,1.58035,1.58065,313600001.0
2006-09-04 20:47:00,1.5806,1.5806,1.58035,1.58048,664400004.0
2006-09-04 20:48:00,1.58055,1.58068,1.58041,1.58048,1455000005.0
2006-09-04 20:49:00,1.58004,1.58052,1.58004,1.58047,649800000.0
2006-09-04 20:50:00,1.58057,1.58069,1.58035,1.58035,1934900001.0
2006-09-04 20:51:00,1.58029,1.58051,1.5802,1.58048,208600002.0
2006-09-04 20:52:00,1.58056,1.58065,1.58037,1.58058,1352700004.0
2006-09-04 20:53:00,1.58021,1.58052,1.58013,1.58038,1496000002.0
2006-09-04 20:54:00,1.58007,1.5805,1.58004,1.58022,907400008.0
2006-09-04 20:55:00,1.5801,1.58039,1.58,1.58037,512999999.0
2006-09-04 20:56:00,1.5806,1.5806,1.5806,1.5806,1478300002.0
2006-09-04 20:57:00,1.5805,1.5806,1.5804,1.5806,1478300002.0
2006-09-04 20:59:00,1.5808,1.5808,1.5808,1.5808,1478300002.0
2006-09-04 21:00:00,1.5805,1.5806,1.5805,1.5806,1478300002.0
2006-09-04 21:01:00,1.5807,1.5807,1.5807,1.5807,1478300002.0
2006-09-04 21:02:00,1.58057,1.58062,1.58029,1.58033,1478300002.0
2006-09-04 21:03:00,1.5805,1.58062,1.58029,1.58036,1369200004.0
2006-09-04 21:04:00,1.58007,1.5805,1.58007,1.58048,227900001.0
2006-09-04 21:05:00,1.58056,1.58062,1.58026,1.58036,682600001.0
2006-09-04 21:06:00,1.57997,1.58055,1.57989,1.58009,526900003.0
2006-09-04 21:07:00,1.58055,1.58055,1.58041,1.58055,466599999.0
2006-09-04 21:08:00,1.58053,1.58055,1.58033,1.58048,278900000.0
2006-09-04 21:09:00,1.58048,1.5805,1.58032,1.58032,579299998.0
2006-09-04 21:10:00,1.58055,1.58055,1.58042,1.58049,821300005.0
2006-09-04 21:11:00,1.58046,1.58053,1.58033,1.58047,561599998.0
2006-09-04 21:12:00,1.58038,1.58047,1.58028,1.58045,356800003.0
2006-09-04 21:13:00,1.58029,1.58045,1.58028,1.58038,1074100005.0
2006-09-04 21:14:00,1.58034,1.58042,1.58017,1.58034,715600007.0
2006-09-04 21:15:00,1.58037,1.58045,1.58019,1.58035,905600003.0
2006-09-04 21:16:00,1.58015,1.58045,1.58015,1.5804,506599994.0
2006-09-04 21:17:00,1.58037,1.58038,1.58001,1.58001,1628200007.0
2006-09-04 21:18:00,1.58005,1.58008,1.57951,1.57958,687100003.0
2006-09-04 21:19:00,1.5801,1.5801,1.57986,1.5799,605599998.0
2006-09-04 21:20:00,1.5801,1.5801,1.58,1.5801,1639700000.0
2006-09-04 21:21:00,1.58,1.5801,1.5799,1.5801,1639700000.0
2006-09-04 21:22:00,1.58005,1.58039,1.57985,1.58012,1639700000.0
2006-09-04 21:23:00,1.58003,1.5802,1.57981,1.58015,1299899999.0
2006-09-04 21:24:00,1.57982,1.5801,1.57978,1.57985,617600002.0
2006-09-04 21:25:00,1.5801,1.58033,1.57982,1.58025,1139800002.0
2006-09-04 21:26:00,1.57972,1.5804,1.57972,1.58004,546700003.0
2006-09-04 21:27:00,1.58008,1.58035,1.5799,1.58024,632400009.0
2006-09-04 21:28:00,1.58002,1.58019,1.57987,1.57991,776499992.0
2006-09-04 21:29:00,1.58007,1.5801,1.57987,1.57992,495100001.0
2006-09-04 21:30:00,1.58012,1.58026,1.58005,1.58005,507900001.0
2006-09-04 21:31:00,1.57985,1.58018,1.57969,1.57969,681199997.0
2006-09-04 21:32:00,1.5805,1.5805,1.5805,1.5805,310400006.0
2006-09-04 21:33:00,1.58004,1.58029,1.57979,1.58008,310400006.0
2006-09-04 21:34:00,1.58001,1.58027,1.57994,1.58007,1293500006.0
2006-09-04 21:35:00,1.58016,1.58048,1.58008,1.58033,1014700006.0
2006-09-04 21:36:00,1.58044,1.58057,1.58033,1.58057,376800003.0
2006-09-04 21:37:00,1.58058,1.58059,1.58037,1.58037,419400003.0
2006-09-04 21:38:00,1.58047,1.58055,1.58033,1.58048,270199998.0
2006-09-04 21:39:00,1.58054,1.58061,1.58046,1.5805,79900000.0
2006-09-04 21:40:00,1.58036,1.58069,1.58014,1.58039,605699998.0
2006-09-04 21:41:00,1.58051,1.58092,1.5802,1.58022,812800007.0
2006-09-04 21:42:00,1.58051,1.58065,1.58047,1.58058,488799999.0
2006-09-04 21:43:00,1.58043,1.58057,1.58025,1.58027,1077199990.0
2006-09-04 21:44:00,1.58024,1.58036,1.58018,1.58029,1236799996.0
2006-09-04 21:45:00,1.58014,1.5803,1.58013,1.58029,915800008.0
2006-09-04 21:46:00,1.57953,1.58027,1.57939,1.57955,1343699994.0
2006-09-04 21:47:00,1.5803,1.58048,1.58022,1.58036,1213999999.0
2006-09-04 21:48:00,1.58047,1.58068,1.58047,1.58065,547399993.0
2006-09-04 21:49:00,1.58005,1.58039,1.57968,1.58014,1315200005.0
2006-09-04 21:50:00,1.58058,1.5807,1.58052,1.5807,317200001.0
2006-09-04 21:51:00,1.58024,1.58065,1.58001,1.58013,466300002.0
2006-09-04 21:52:00,1.58077,1.58082,1.58054,1.58054,1548600007.0
2006-09-04 21:53:00,1.58059,1.58069,1.58052,1.58065,329099998.0
2006-09-04 21:54:00,1.58042,1.58061,1.57989,1.5799,325800002.0
2006-09-04 21:55:00,1.57992,1.58049,1.57992,1.58038,483400003.0
2006-09-04 21:56:00,1.5802,1.58063,1.5799,1.58058,687899994.0
2006-09-04 21:57:00,1.58045,1.5807,1.58029,1.58037,497999998.0
2006-09-04 21:58:00,1.58057,1.58065,1.58048,1.58061,876899992.0
2006-09-04 21:59:00,1.5804,1.5806,1.58039,1.5804,1096199995.0
2006-09-04 22:00:00,1.58022,1.58047,1.57964,1.57966,707300002.0
2006-09-04 22:01:00,1.58008,1.58051,1.57989,1.58041,341199998.0
2006-09-04 22:02:00,1.5802,1.58043,1.5801,1.58027,755299996.0
2006-09-04 22:03:00,1.58012,1.58046,1.58,1.58005,474700006.0
2006-09-04 22:04:00,1.58048,1.58055,1.58027,1.5805,561999998.0
2006-09-04 22:05:00,1.58045,1.58053,1.58027,1.58045,301100004.0
2006-09-04 22:06:00,1.58027,1.58038,1.58016,1.58021,474500001.0
2006-09-04 22:07:00,1.5802,1.58041,1.58015,1.58041,37200000.0
2006-09-04 22:08:00,1.5804,1.58056,1.58038,1.58056,499100007.0
2006-09-04 22:09:00,1.58042,1.58056,1.58027,1.58056,346800001.0
2006-09-04 22:10:00,1.58065,1.58065,1.58046,1.58046,244500001.0
2006-09-04 22:11:00,1.58058,1.58065,1.5805,1.5806,345299995.0
2006-09-04 22:12:00,1.58053,1.58063,1.58041,1.58051,548900001.0
2006-09-04 22:13:00,1.58047,1.5805,1.58032,1.58041,263700003.0
2006-09-04 22:14:00,1.58037,1.5806,1.58024,1.58047,279800003.0
2006-09-04 22:15:00,1.57998,1.58023,1.57954,1.57987,537799993.0
2006-09-04 22:16:00,1.58045,1.58045,1.5803,1.5803,250000005.0
2006-09-04 22:17:00,1.58055,1.58057,1.5805,1.58054,101200002.0
2006-09-04 22:18:00,1.58022,1.58045,1.58007,1.5802,559899989.0
2006-09-04 22:19:00,1.58047,1.58054,1.58029,1.5804,303800004.0
2006-09-04 22:20:00,1.58037,1.58075,1.58037,1.58075,255500000.0
2006-09-04 22:21:00,1.5808,1.58085,1.58066,1.58069,347900001.0
2006-09-04 22:22:00,1.58066,1.58079,1.58053,1.58062,766800009.0
2006-09-04 22:23:00,1.58051,1.5806,1.58033,1.58046,277900000.0
2006-09-04 22:24:00,1.58045,1.5805,1.58026,1.58026,340000000.0
2006-09-04 22:25:00,1.58035,1.58048,1.58018,1.58038,629300003.0
2006-09-04 22:26:00,1.58027,1.5805,1.58023,1.58045,642399997.0
2006-09-04 22:27:00,1.58047,1.58056,1.58013,1.58013,327800001.0
2006-09-04 22:28:00,1.58042,1.5805,1.58023,1.58026,826199999.0
2006-09-04 22:29:00,1.58041,1.58041,1.58013,1.58021,789899998.0
2006-09-04 22:30:00,1.58012,1.58039,1.58012,1.5803,846700002.0
2006-09-04 22:31:00,1.58023,1.58023,1.5799,1.58004,291799994.0
2006-09-04 22:32:00,1.58014,1.58033,1.58014,1.58033,186200002.0
2006-09-04 22:33:00,1.58018,1.58064,1.58017,1.58064,204200002.0
2006-09-04 22:34:00,1.58075,1.58075,1.58059,1.5806,522400006.0
2006-09-04 22:35:00,1.58073,1.58073,1.58057,1.58057,212100003.0
2006-09-04 22:36:00,1.58061,1.5808,1.58036,1.58077,895499999.0
2006-09-04 22:37:00,1.58052,1.58072,1.58045,1.58067,538900007.0
2006-09-04 22:38:00,1.58063,1.58063,1.58034,1.58042,440099999.0
2006-09-04 22:39:00,1.58027,1.58055,1.5802,1.58055,711599994.0
2006-09-04 22:40:00,1.58055,1.5806,1.58025,1.58025,667900002.0
2006-09-04 22:41:00,1.58055,1.58065,1.58043,1.5805,721499998.0
2006-09-04 22:42:00,1.58031,1.58055,1.58031,1.58043,737100002.0
2006-09-04 22:43:00,1.58015,1.58037,1.57928,1.57997,1263900010.0
2006-09-04 22:44:00,1.58038,1.58058,1.58024,1.58058,317299998.0
2006-09-04 22:45:00,1.58057,1.58057,1.58029,1.58029,260000001.0
2006-09-04 22:46:00,1.58038,1.58055,1.5803,1.5805,199399999.0
2006-09-04 22:47:00,1.5805,1.58051,1.58026,1.5804,310700004.0
2006-09-04 22:48:00,1.58055,1.5806,1.58034,1.58043,455800002.0
2006-09-04 22:49:00,1.5805,1.58076,1.58012,1.58051,571900001.0
2006-09-04 22:50:00,1.58037,1.58076,1.58036,1.58067,420300008.0
2006-09-04 22:51:00,1.58041,1.58063,1.58039,1.58063,475899999.0
2006-09-04 22:52:00,1.58044,1.58062,1.58024,1.58058,371200000.0
2006-09-04 22:53:00,1.58058,1.5807,1.58054,1.5807,190999998.0
2006-09-04 22:54:00,1.58042,1.5809,1.58029,1.58054,499899997.0
2006-09-04 22:55:00,1.58068,1.58068,1.5805,1.5805,256100002.0
2006-09-04 22:56:00,1.58018,1.58062,1.58016,1.58048,416400004.0
2006-09-04 22:57:00,1.58067,1.58074,1.58047,1.58047,538999999.0
2006-09-04 22:58:00,1.58057,1.58065,1.58043,1.58055,198800004.0
2006-09-04 22:59:00,1.58047,1.5805,1.57993,1.57993,389499996.0
2006-09-04 23:00:00,1.58053,1.58053,1.58015,1.58053,160700001.0
2006-09-04 23:01:00,1.5806,1.5807,1.58031,1.58046,286600001.0
2006-09-04 23:02:00,1.58047,1.5808,1.58047,1.5808,199899998.0
2006-09-04 23:03:00,1.58088,1.58091,1.58072,1.58082,346000002.0
2006-09-04 23:04:00,1.58059,1.58085,1.58053,1.58085,269599999.0
2006-09-04 23:05:00,1.5799,1.58045,1.57981,1.58035,373899998.0
2006-09-04 23:06:00,1.58025,1.58053,1.58024,1.58045,385899999.0
2006-09-04 23:07:00,1.58051,1.58074,1.58024,1.5805,298300000.0
2006-09-04 23:08:00,1.58027,1.58058,1.58027,1.58058,96800001.0
2006-09-04 23:09:00,1.5807,1.5807,1.58059,1.58059,140400003.0
2006-09-04 23:10:00,1.58055,1.5807,1.58049,1.58057,99199997.0
2006-09-04 23:11:00,1.58062,1.58062,1.58024,1.58032,232600001.0
2006-09-04 23:12:00,1.58044,1.58082,1.58044,1.58047,265399998.0
2006-09-04 23:13:00,1.58062,1.58078,1.58038,1.58052,555099999.0
2006-09-04 23:14:00,1.58054,1.58072,1.58043,1.58072,142500000.0
2006-09-04 23:15:00,1.58075,1.58075,1.58045,1.58056,293100000.0
2006-09-04 23:16:00,1.58082,1.58085,1.58062,1.58074,331499999.0
2006-09-04 23:17:00,1.58035,1.58076,1.58021,1.58039,267299997.0
2006-09-04 23:18:00,1.58026,1.58066,1.58012,1.58058,289299999.0
2006-09-04 23:19:00,1.5807,1.5807,1.58046,1.58059,382699999.0
2006-09-04 23:20:00,1.5806,1.5807,1.58029,1.58065,429500001.0
2006-09-04 23:21:00,1.58065,1.58078,1.58063,1.58071,195000001.0
2006-09-04 23:22:00,1.58062,1.58089,1.58035,1.58089,280100005.0
2006-09-04 23:23:00,1.58055,1.58097,1.58029,1.58029,356600000.0
2006-09-04 23:24:00,1.58058,1.58074,1.57993,1.58003,244599999.0
2006-09-04 23:25:00,1.58052,1.58063,1.58038,1.58047,89500000.0
2006-09-04 23:26:00,1.58045,1.58057,1.58041,1.5805,187900000.0
2006-09-04 23:27:00,1.58051,1.58051,1.58044,1.58044,75900002.0
2006-09-04 23:28:00,1.57985,1.58031,1.57958,1.58009,405700002.0
2006-09-04 23:29:00,1.58028,1.58044,1.58025,1.5803,156200001.0
2006-09-04 23:30:00,1.5801,1.5801,1.5798,1.5798,195200001.0
2006-09-04 23:31:00,1.5799,1.58012,1.5799,1.58012,242599997.0
2006-09-04 23:32:00,1.57978,1.58015,1.5796,1.57993,313400000.0
2006-09-04 23:33:00,1.58008,1.58013,1.57998,1.58,236600003.0
2006-09-04 23:34:00,1.57975,1.58009,1.57962,1.57988,215700001.0
2006-09-04 23:35:00,1.58014,1.58033,1.57994,1.57996,447700002.0
2006-09-04 23:36:00,1.57991,1.57996,1.57956,1.5796,300500002.0
2006-09-04 23:37:00,1.57955,1.58017,1.57955,1.58002,389600006.0
2006-09-04 23:38:00,1.58005,1.58014,1.57978,1.57978,233200000.0
2006-09-04 23:39:00,1.58007,1.58011,1.5799,1.57995,229199999.0
2006-09-04 23:40:00,1.58014,1.58021,1.58002,1.58008,273300000.0
2006-09-04 23:41:00,1.5802,1.5802,1.57989,1.57998,230699998.0
2006-09-04 23:42:00,1.58002,1.58022,1.57993,1.58007,312600003.0
2006-09-04 23:43:00,1.58018,1.58018,1.58006,1.58006,113399999.0
2006-09-04 23:44:00,1.57991,1.58022,1.57991,1.58022,326600003.0
2006-09-04 23:45:00,1.57998,1.58012,1.57998,1.58012,104600001.0
2006-09-04 23:46:00,1.57996,1.58012,1.57987,1.57998,205200000.0
2006-09-04 23:47:00,1.58007,1.5802,1.58005,1.58013,171100001.0
2006-09-04 23:48:00,1.58018,1.58018,1.57999,1.57999,125600001.0
2006-09-04 23:49:00,1.57983,1.58041,1.57978,1.58027,308700003.0
2006-09-04 23:50:00,1.5799,1.5803,1.5797,1.5803,372900003.0
2006-09-04 23:51:00,1.57993,1.58006,1.5799,1.58,233699999.0
2006-09-04 23:52:00,1.57976,1.58007,1.57957,1.5799,232399997.0
2006-09-04 23:53:00,1.58001,1.58009,1.57985,1.57994,236399999.0
2006-09-04 23:54:00,1.57992,1.57999,1.57964,1.57964,195799999.0
2006-09-04 23:55:00,1.57993,1.58002,1.57975,1.57988,325400001.0
2006-09-04 23:56:00,1.57982,1.57996,1.57982,1.57985,249099999.0
2006-09-04 23:57:00,1.58005,1.58008,1.57983,1.57983,158200004.0
2006-09-04 23:58:00,1.57982,1.58,1.57982,1.58,99000002.0
2006-09-04 23:59:00,1.58,1.58005,1.57992,1.57998,39200000.0
2006-09-05 00:00:00,1.58005,1.58005,1.58,1.58,97500000.0
2006-09-05 00:01:00,1.57995,1.57995,1.5798,1.5798,39100000.0
2006-09-05 00:02:00,1.58005,1.58011,1.57974,1.57989,415900001.0
2006-09-05 00:03:00,1.57984,1.5801,1.57929,1.57932,357300001.0
2006-09-05 00:04:00,1.57995,1.58004,1.5798,1.57988,329400001.0
2006-09-05 00:05:00,1.57996,1.58013,1.57973,1.58013,350399998.0
2006-09-05 00:06:00,1.57977,1.57992,1.5794,1.57944,373300002.0
2006-09-05 00:07:00,1.57976,1.58009,1.57951,1.57998,421499999.0
2006-09-05 00:08:00,1.57969,1.58002,1.57953,1.57987,267100000.0
2006-09-05 00:09:00,1.57994,1.58002,1.57977,1.57995,232399997.0
2006-09-05 00:10:00,1.57963,1.57988,1.57937,1.57937,284999999.0
2006-09-05 00:11:00,1.58001,1.58001,1.57979,1.5798,196000000.0
2006-09-05 00:12:00,1.57987,1.57998,1.5797,1.57984,127200000.0
2006-09-05 00:13:00,1.58009,1.58009,1.57975,1.5799,356899999.0
2006-09-05 00:14:00,1.58,1.58008,1.57988,1.58008,110600000.0
2006-09-05 00:15:00,1.57985,1.58,1.57926,1.57935,372200003.0
2006-09-05 00:16:00,1.57978,1.58011,1.57964,1.58008,348599995.0
2006-09-05 00:17:00,1.58006,1.58006,1.57943,1.57963,335300001.0
2006-09-05 00:18:00,1.57995,1.58025,1.57992,1.58025,312999996.0
2006-09-05 00:19:00,1.58,1.58016,1.57994,1.58003,263499999.0
2006-09-05 00:20:00,1.58015,1.58016,1.57987,1.58004,230499999.0
2006-09-05 00:21:00,1.58018,1.58026,1.57997,1.58008,317400000.0
2006-09-05 00:22:00,1.58025,1.58033,1.58004,1.58015,279400003.0
2006-09-05 00:23:00,1.57987,1.58024,1.57969,1.57982,302300002.0
2006-09-05 00:24:00,1.58028,1.58031,1.58004,1.58004,292600003.0
2006-09-05 00:25:00,1.5802,1.58035,1.58012,1.58035,320300003.0
2006-09-05 00:26:00,1.58029,1.58037,1.58012,1.58012,191800002.0
2006-09-05 00:27:00,1.58024,1.58029,1.58007,1.58022,171700001.0
2006-09-05 00:28:00,1.58029,1.5804,1.58018,1.58018,198799999.0
2006-09-05 00:29:00,1.58005,1.58015,1.57958,1.57963,287100000.0
2006-09-05 00:30:00,1.58017,1.58024,1.57966,1.57972,229899998.0
2006-09-05 00:31:00,1.57966,1.58001,1.57966,1.57968,355400003.0
2006-09-05 00:32:00,1.57994,1.58011,1.57985,1.58003,378800002.0
2006-09-05 00:33:00,1.5802,1.58025,1.5801,1.5801,128500000.0
2006-09-05 00:34:00,1.57997,1.58008,1.57979,1.57983,335299995.0
2006-09-05 00:35:00,1.57983,1.58017,1.57976,1.57989,387800005.0
2006-09-05 00:36:00,1.58025,1.58038,1.5796,1.57988,432200003.0
2006-09-05 00:37:00,1.58021,1.58033,1.58012,1.58018,320300008.0
2006-09-05 00:38:00,1.58022,1.58022,1.58014,1.58014,67100000.0
2006-09-05 00:39:00,1.5802,1.5802,1.5801,1.5801,71000000.0
2006-09-05 00:40:00,1.58018,1.58025,1.5801,1.5802,173300001.0
2006-09-05 00:41:00,1.58035,1.58035,1.58022,1.58022,82300000.0
2006-09-05 00:42:00,1.58028,1.58033,1.57996,1.57996,361999995.0
2006-09-05 00:43:00,1.57985,1.58018,1.57966,1.5799,343200000.0
2006-09-05 00:44:00,1.58022,1.58027,1.58004,1.58008,382799998.0
2006-09-05 00:45:00,1.58017,1.58028,1.58007,1.58019,228000001.0
2006-09-05 00:46:00,1.58011,1.58019,1.57997,1.58005,208899997.0
2006-09-05 00:47:00,1.58013,1.58032,1.58008,1.58021,297500002.0
2006-09-05 00:48:00,1.58017,1.58024,1.57989,1.58004,204400001.0
2006-09-05 00:49:00,1.58011,1.58025,1.58003,1.58005,203300000.0
2006-09-05 00:50:00,1.57997,1.58004,1.57944,1.57962,325599999.0
2006-09-05 00:51:00,1.57983,1.58006,1.57961,1.57963,434399996.0
2006-09-05 00:52:00,1.57992,1.57996,1.57946,1.57986,309600004.0
2006-09-05 00:53:00,1.58002,1.58002,1.57976,1.57989,388500002.0
2006-09-05 00:54:00,1.58013,1.58022,1.57999,1.58017,183799998.0
2006-09-05 00:55:00,1.58015,1.58026,1.57977,1.58,390100004.0
2006-09-05 00:56:00,1.57978,1.58017,1.57946,1.57981,483599998.0
2006-09-05 00:57:00,1.58001,1.58031,1.58001,1.58011,514200003.0
2006-09-05 00:58:00,1.58017,1.58023,1.5799,1.58014,219900004.0
2006-09-05 00:59:00,1.58038,1.58052,1.5801,1.5804,332999999.0
2006-09-05 01:00:00,1.58028,1.58045,1.58026,1.5803,231600002.0
2006-09-05 01:01:00,1.5803,1.58052,1.58024,1.58042,274400001.0
2006-09-05 01:02:00,1.58043,1.5805,1.58031,1.58031,214099998.0
2006-09-05 01:03:00,1.57975,1.58036,1.57964,1.58036,223900000.0
2006-09-05 01:04:00,1.57997,1.58011,1.57967,1.5797,392499996.0
2006-09-05 01:05:00,1.5802,1.58025,1.58005,1.58017,239900001.0
2006-09-05 01:06:00,1.58011,1.58022,1.58,1.58007,173499999.0
2006-09-05 01:07:00,1.58015,1.58031,1.58005,1.58023,476399998.0
2006-09-05 01:08:00,1.58018,1.5803,1.58008,1.5802,210700001.0
2006-09-05 01:09:00,1.58024,1.58033,1.58012,1.58026,256300002.0
2006-09-05 01:10:00,1.58029,1.58035,1.58019,1.5803,164599999.0
2006-09-05 01:11:00,1.57961,1.58018,1.5796,1.57979,272600002.0
2006-09-05 01:12:00,1.58028,1.58035,1.58016,1.58025,252699999.0
2006-09-05 01:13:00,1.5803,1.58033,1.58002,1.58002,118500001.0
2006-09-05 01:14:00,1.57976,1.58016,1.57964,1.58015,265800002.0
2006-09-05 01:15:00,1.57998,1.5802,1.57984,1.58012,423900002.0
2006-09-05 01:16:00,1.57986,1.58022,1.5798,1.58011,290600005.0
2006-09-05 01:17:00,1.58028,1.58028,1.57976,1.57976,311700007.0
2006-09-05 01:18:00,1.57988,1.58034,1.57988,1.58007,367600000.0
2006-09-05 01:19:00,1.58035,1.58056,1.58031,1.58044,234600002.0
2006-09-05 01:20:00,1.58055,1.58065,1.58049,1.58065,174399998.0
2006-09-05 01:21:00,1.58017,1.58029,1.57991,1.57997,323800003.0
2006-09-05 01:22:00,1.58056,1.58063,1.5804,1.58063,277399999.0
2006-09-05 01:23:00,1.58046,1.58059,1.58035,1.58041,214100003.0
2006-09-05 01:24:00,1.57996,1.58045,1.57985,1.58017,446800002.0
2006-09-05 01:25:00,1.58007,1.58059,1.57987,1.58,337499998.0
2006-09-05 01:26:00,1.57999,1.58039,1.57994,1.58,435099997.0
2006-09-05 01:27:00,1.57986,1.58046,1.57965,1.58025,527500003.0
2006-09-05 01:28:00,1.58038,1.58053,1.58038,1.58046,74500000.0
2006-09-05 01:29:00,1.58032,1.58045,1.58025,1.5804,189500003.0
2006-09-05 01:30:00,1.58017,1.58032,1.57995,1.58001,282699997.0
2006-09-05 01:31:00,1.58036,1.58047,1.58033,1.58045,111900000.0
2006-09-05 01:32:00,1.58055,1.58055,1.5803,1.58046,350500002.0
2006-09-05 01:33:00,1.5804,1.5805,1.5804,1.5805,43900000.0
2006-09-05 01:34:00,1.58032,1.58042,1.57991,1.58021,349300000.0
2006-09-05 01:35:00,1.58005,1.58035,1.57987,1.58014,353600001.0
2006-09-05 01:36:00,1.58017,1.58024,1.57978,1.57978,309500001.0
2006-09-05 01:37:00,1.58047,1.58053,1.58036,1.58037,336700002.0
2006-09-05 01:38:00,1.58052,1.58058,1.57995,1.58027,246599998.0
2006-09-05 01:39:00,1.5803,1.58045,1.58023,1.58037,255900000.0
2006-09-05 01:40:00,1.58053,1.58055,1.58007,1.58026,278799998.0
2006-09-05 01:41:00,1.58045,1.58052,1.58035,1.58047,400799998.0
2006-09-05 01:42:00,1.58045,1.58059,1.58037,1.58047,112900000.0
2006-09-05 01:43:00,1.58061,1.58083,1.58052,1.58058,249500000.0
2006-09-05 01:44:00,1.58054,1.58066,1.58047,1.58058,314499998.0
2006-09-05 01:45:00,1.58051,1.58068,1.58022,1.58064,458999999.0
2006-09-05 01:46:00,1.58015,1.5805,1.58012,1.58036,375199998.0
2006-09-05 01:47:00,1.58031,1.5805,1.58003,1.58003,100700000.0
2006-09-05 01:48:00,1.58022,1.58046,1.5801,1.5803,362999998.0
2006-09-05 01:49:00,1.58051,1.5806,1.58037,1.58055,208500002.0
2006-09-05 01:50:00,1.5806,1.5806,1.58042,1.58043,119200000.0
2006-09-05 01:51:00,1.58067,1.58067,1.57997,1.57997,283299997.0
2006-09-05 01:52:00,1.58027,1.58046,1.58004,1.58022,127800000.0
2006-09-05 01:53:00,1.58047,1.58063,1.58038,1.58056,225999998.0
2006-09-05 01:54:00,1.58067,1.58067,1.58046,1.5805,214500005.0
2006-09-05 01:55:00,1.58048,1.5806,1.58033,1.58042,319000002.0
2006-09-05 01:56:00,1.5804,1.58055,1.5804,1.58055,71900000.0
2006-09-05 01:57:00,1.58052,1.58065,1.58052,1.58065,64700002.0
2006-09-05 01:58:00,1.58065,1.58073,1.58045,1.58062,299499998.0
2006-09-05 01:59:00,1.58061,1.58067,1.58048,1.5806,223300005.0
2006-09-05 02:00:00,1.58068,1.58072,1.58045,1.58059,323300003.0
2006-09-05 02:01:00,1.58047,1.58061,1.57973,1.58034,438099990.0
2006-09-05 02:02:00,1.58021,1.58064,1.58021,1.58045,271399996.0
2006-09-05 02:03:00,1.58056,1.58075,1.58056,1.58075,365200001.0
2006-09-05 02:04:00,1.58065,1.58073,1.58045,1.58067,379000003.0
2006-09-05 02:05:00,1.58057,1.58066,1.58039,1.58039,253499998.0
2006-09-05 02:06:00,1.58052,1.58074,1.58052,1.58074,189299998.0
2006-09-05 02:07:00,1.5807,1.58073,1.58053,1.58069,467700006.0
2006-09-05 02:08:00,1.58037,1.58046,1.58009,1.58009,280500002.0
2006-09-05 02:09:00,1.5806,1.5806,1.58039,1.58039,136499998.0
2006-09-05 02:10:00,1.58042,1.58062,1.58041,1.58052,280900000.0
2006-09-05 02:11:00,1.5807,1.58106,1.5807,1.58096,206599999.0
2006-09-05 02:12:00,1.58102,1.58108,1.58092,1.58098,82499997.0
2006-09-05 02:13:00,1.58098,1.58108,1.58092,1.58108,264200001.0
2006-09-05 02:14:00,1.58105,1.58105,1.58088,1.58098,239500003.0
2006-09-05 02:15:00,1.58094,1.58111,1.58087,1.58102,173800002.0
2006-09-05 02:16:00,1.58111,1.58119,1.58101,1.58118,354799999.0
2006-09-05 02:17:00,1.58097,1.5811,1.58084,1.58095,491399994.0
2006-09-05 02:18:00,1.58089,1.58108,1.58084,1.5809,417700004.0
2006-09-05 02:19:00,1.581,1.58105,1.58089,1.58089,45500000.0
2006-09-05 02:20:00,1.58086,1.58104,1.58085,1.58085,336899993.0
2006-09-05 02:21:00,1.581,1.58107,1.58086,1.58095,309899998.0
2006-09-05 02:22:00,1.581,1.5812,1.58093,1.581,216699999.0
2006-09-05 02:23:00,1.58115,1.58115,1.58093,1.5811,306799998.0
2006-09-05 02:24:00,1.58102,1.58118,1.58091,1.58118,491100002.0
2006-09-05 02:25:00,1.58118,1.58119,1.58112,1.58112,68699999.0
2006-09-05 02:26:00,1.58125,1.58131,1.58111,1.58128,405300001.0
2006-09-05 02:27:00,1.58121,1.58137,1.58112,1.58124,226800001.0
2006-09-05 02:28:00,1.58128,1.58145,1.58115,1.58119,344200003.0
2006-09-05 02:29:00,1.58126,1.58151,1.58117,1.58139,301800001.0
2006-09-05 02:30:00,1.58122,1.58133,1.58101,1.58122,321600000.0
2006-09-05 02:31:00,1.58115,1.58127,1.58115,1.58127,56300000.0
2006-09-05 02:32:00,1.58115,1.58128,1.58107,1.58115,466600002.0
2006-09-05 02:33:00,1.58081,1.58119,1.58059,1.58059,193700003.0
2006-09-05 02:34:00,1.58091,1.58114,1.58073,1.58106,255300001.0
2006-09-05 02:35:00,1.5813,1.58133,1.58111,1.58116,393900007.0
2006-09-05 02:36:00,1.58115,1.58125,1.58094,1.58112,293799997.0
2006-09-05 02:37:00,1.58102,1.58127,1.58102,1.58122,220499997.0
2006-09-05 02:38:00,1.58111,1.58124,1.58109,1.58114,425000001.0
2006-09-05 02:39:00,1.58112,1.5812,1.58103,1.58115,190700001.0
2006-09-05 02:40:00,1.58107,1.58114,1.5809,1.58107,210500004.0
2006-09-05 02:41:00,1.58109,1.58121,1.58097,1.58113,615600006.0
2006-09-05 02:42:00,1.58122,1.5813,1.58107,1.58112,293899999.0
2006-09-05 02:43:00,1.58115,1.58128,1.58108,1.58128,240400002.0
2006-09-05 02:44:00,1.58134,1.58148,1.58124,1.58139,285900001.0
2006-09-05 02:45:00,1.58127,1.58148,1.58117,1.58117,266000000.0
2006-09-05 02:46:00,1.58123,1.58138,1.58117,1.58132,46300000.0
2006-09-05 02:47:00,1.58135,1.58142,1.5812,1.58133,257900003.0
2006-09-05 02:48:00,1.58138,1.58138,1.5811,1.58118,349799996.0
2006-09-05 02:49:00,1.58122,1.5813,1.58107,1.58113,497300004.0
2006-09-05 02:50:00,1.58137,1.58148,1.58131,1.58139,89700001.0
2006-09-05 02:51:00,1.58143,1.58149,1.58125,1.58137,308400004.0
2006-09-05 02:52:00,1.58145,1.58145,1.58121,1.58122,168000001.0
2006-09-05 02:53:00,1.58133,1.58133,1.5811,1.58115,334900001.0
2006-09-05 02:54:00,1.58108,1.58128,1.58098,1.58106,521599999.0
2006-09-05 02:55:00,1.58115,1.5813,1.58112,1.58124,263300001.0
2006-09-05 02:56:00,1.58114,1.58126,1.58096,1.58111,239799999.0
2006-09-05 02:57:00,1.58134,1.58134,1.58104,1.58112,216500001.0
2006-09-05 02:58:00,1.58099,1.58122,1.58098,1.58108,312500003.0
2006-09-05 02:59:00,1.58122,1.58128,1.58113,1.58113,392000003.0
2006-09-05 03:00:00,1.58129,1.58145,1.58123,1.58133,225300006.0
2006-09-05 03:01:00,1.58118,1.58138,1.58113,1.58128,441299997.0
2006-09-05 03:02:00,1.58123,1.58134,1.58096,1.58096,357600001.0
2006-09-05 03:03:00,1.58132,1.58132,1.58108,1.58108,77400000.0
2006-09-05 03:04:00,1.58113,1.58126,1.58107,1.58119,30100000.0
2006-09-05 03:05:00,1.58121,1.5814,1.5812,1.58127,276800001.0
2006-09-05 03:06:00,1.58135,1.58141,1.58135,1.58139,79000002.0
2006-09-05 03:07:00,1.58125,1.5813,1.5811,1.58118,305800000.0
2006-09-05 03:08:00,1.5813,1.58135,1.58117,1.58122,252400005.0
2006-09-05 03:09:00,1.5813,1.5813,1.58111,1.58125,94000000.0
2006-09-05 03:10:00,1.58118,1.58135,1.58109,1.58123,150600001.0
2006-09-05 03:11:00,1.58121,1.58141,1.58121,1.58128,209200000.0
2006-09-05 03:12:00,1.5813,1.58137,1.58105,1.5813,393600001.0
2006-09-05 03:13:00,1.58113,1.5813,1.58076,1.58087,398700004.0
2006-09-05 03:14:00,1.58125,1.58137,1.58112,1.5813,185700001.0
2006-09-05 03:15:00,1.58116,1.5813,1.58106,1.58106,154700004.0
2006-09-05 03:16:00,1.58113,1.58121,1.5809,1.5809,291300001.0
2006-09-05 03:17:00,1.58114,1.58142,1.58111,1.58111,209400002.0
2006-09-05 03:18:00,1.58118,1.58118,1.58102,1.58102,249499999.0
2006-09-05 03:19:00,1.58118,1.58121,1.58102,1.58102,139800002.0
2006-09-05 03:20:00,1.58109,1.58123,1.58099,1.58116,148100001.0
2006-09-05 03:21:00,1.5812,1.5812,1.5811,1.5811,59100000.0
2006-09-05 03:22:00,1.58065,1.58106,1.58051,1.58078,522700006.0
2006-09-05 03:23:00,1.58074,1.58116,1.58061,1.58078,442499999.0
2006-09-05 03:24:00,1.58092,1.5811,1.58059,1.58073,198200001.0
2006-09-05 03:25:00,1.58119,1.58131,1.58118,1.58131,66299998.0
2006-09-05 03:26:00,1.58115,1.58124,1.58108,1.58124,118600000.0
2006-09-05 03:27:00,1.58087,1.58104,1.58066,1.58081,337200001.0
2006-09-05 03:28:00,1.58072,1.58126,1.58056,1.58117,331400004.0
2006-09-05 03:29:00,1.58111,1.58121,1.58099,1.58116,68600001.0
2006-09-05 03:30:00,1.58111,1.58123,1.58106,1.58111,113099999.0
2006-09-05 03:31:00,1.58105,1.58117,1.58105,1.58113,66300002.0
2006-09-05 03:32:00,1.58088,1.58119,1.58088,1.58117,237899998.0
2006-09-05 03:33:00,1.58097,1.58107,1.5808,1.58102,383699998.0
2006-09-05 03:34:00,1.58105,1.58105,1.58084,1.58105,409100001.0
2006-09-05 03:35:00,1.58103,1.58107,1.58089,1.58096,101100002.0
2006-09-05 03:36:00,1.5806,1.58103,1.58046,1.58081,372900006.0
2006-09-05 03:37:00,1.58075,1.58095,1.5805,1.58059,272500001.0
2006-09-05 03:38:00,1.5809,1.58098,1.58044,1.58045,387499994.0
2006-09-05 03:39:00,1.58102,1.58108,1.58089,1.58101,36000000.0
2006-09-05 03:40:00,1.58097,1.58105,1.58075,1.58095,210999999.0
2006-09-05 03:41:00,1.58081,1.58097,1.58065,1.58085,191999998.0
2006-09-05 03:42:00,1.58101,1.58104,1.58084,1.58084,216699999.0
2006-09-05 03:43:00,1.58085,1.58103,1.58077,1.58091,347699999.0
2006-09-05 03:44:00,1.58091,1.58112,1.58091,1.58112,72700000.0
2006-09-05 03:45:00,1.58105,1.58113,1.58087,1.58102,464700001.0
2006-09-05 03:46:00,1.581,1.58105,1.58082,1.58098,185300001.0
2006-09-05 03:47:00,1.58098,1.58105,1.58086,1.58098,249100004.0
2006-09-05 03:48:00,1.58062,1.58079,1.58038,1.58059,382600001.0
2006-09-05 03:49:00,1.58095,1.581,1.58082,1.58088,30999999.0
2006-09-05 03:50:00,1.58103,1.58103,1.58084,1.58097,411200006.0
2006-09-05 03:51:00,1.58105,1.58105,1.58091,1.58094,253200003.0
2006-09-05 03:52:00,1.58098,1.58098,1.58074,1.58074,221099998.0
2006-09-05 03:53:00,1.58101,1.58114,1.58096,1.58104,123700001.0
2006-09-05 03:54:00,1.58116,1.58122,1.58098,1.58112,179199997.0
2006-09-05 03:55:00,1.58058,1.58085,1.58053,1.58081,250400002.0
2006-09-05 03:56:00,1.58097,1.5811,1.58085,1.581,385600002.0
2006-09-05 03:57:00,1.58092,1.58101,1.58085,1.58101,308099999.0
2006-09-05 03:58:00,1.581,1.58108,1.58082,1.58082,298999998.0
2006-09-05 03:59:00,1.58092,1.58097,1.58076,1.58085,385900000.0
2006-09-05 04:00:00,1.58105,1.58116,1.58094,1.58097,407999998.0
2006-09-05 04:01:00,1.58102,1.58111,1.58086,1.58086,400000001.0
2006-09-05 04:02:00,1.5809,1.58106,1.58084,1.58099,322800006.0
2006-09-05 04:03:00,1.5808,1.58104,1.5808,1.58095,312699997.0
2006-09-05 04:04:00,1.58092,1.58109,1.58091,1.58102,210499996.0
2006-09-05 04:05:00,1.58092,1.58114,1.58092,1.58114,326000003.0
2006-09-05 04:06:00,1.58098,1.5811,1.58087,1.58105,259500000.0
2006-09-05 04:07:00,1.581,1.58105,1.58074,1.58097,363600004.0
2006-09-05 04:08:00,1.58087,1.58105,1.58081,1.58105,191600000.0
2006-09-05 04:09:00,1.58087,1.58105,1.58067,1.58091,169499999.0
2006-09-05 04:10:00,1.581,1.58105,1.5809,1.58098,179099996.0
2006-09-05 04:11:00,1.58101,1.58116,1.5809,1.5809,394900002.0
2006-09-05 04:12:00,1.58104,1.5812,1.58098,1.581,245200004.0
2006-09-05 04:13:00,1.5809,1.58102,1.58079,1.581,131700000.0
2006-09-05 04:14:00,1.5809,1.581,1.5809,1.581,47900002.0
2006-09-05 04:15:00,1.581,1.58105,1.581,1.58105,119799996.0
2006-09-05 04:16:00,1.58102,1.58106,1.58079,1.58088,262100002.0
2006-09-05 04:17:00,1.58094,1.58107,1.58094,1.58107,101300000.0
2006-09-05 04:18:00,1.5811,1.58115,1.58102,1.58108,73500000.0
2006-09-05 04:19:00,1.58091,1.5811,1.58088,1.58105,313100006.0
2006-09-05 04:20:00,1.58101,1.58113,1.58085,1.581,70500001.0
2006-09-05 04:21:00,1.58103,1.58112,1.58087,1.58107,155800002.0
2006-09-05 04:22:00,1.58089,1.5811,1.58083,1.58102,182199998.0
2006-09-05 04:23:00,1.58105,1.58115,1.5809,1.58099,345699999.0
2006-09-05 04:24:00,1.58111,1.5812,1.58099,1.58106,420200001.0
2006-09-05 04:25:00,1.58123,1.58123,1.58085,1.58094,354600001.0
2006-09-05 04:26:00,1.58108,1.58115,1.581,1.58115,304400001.0
2006-09-05 04:27:00,1.58115,1.58115,1.5811,1.5811,96400000.0
2006-09-05 04:28:00,1.58109,1.58129,1.58108,1.58116,217400004.0
2006-09-05 04:29:00,1.58109,1.58123,1.581,1.58114,253199999.0
2006-09-05 04:30:00,1.58098,1.5812,1.58098,1.5812,42500001.0
2006-09-05 04:31:00,1.58117,1.58124,1.581,1.5812,327500002.0
2006-09-05 04:32:00,1.58111,1.58125,1.58111,1.58125,103500003.0
2006-09-05 04:33:00,1.5811,1.58125,1.5811,1.58125,59200002.0
2006-09-05 04:34:00,1.58127,1.58128,1.58102,1.58104,262900002.0
2006-09-05 04:35:00,1.58101,1.58122,1.58094,1.58122,296600003.0
2006-09-05 04:36:00,1.5812,1.58125,1.5812,1.58125,9500000.0
2006-09-05 04:37:00,1.58122,1.58127,1.58104,1.58117,267800000.0
2006-09-05 04:38:00,1.58114,1.58134,1.58114,1.58128,251000000.0
2006-09-05 04:39:00,1.58107,1.58119,1.58094,1.58118,183100004.0
2006-09-05 04:40:00,1.58115,1.58122,1.58101,1.58117,140399999.0
2006-09-05 04:41:00,1.58115,1.58115,1.5809,1.58095,191400001.0
2006-09-05 04:42:00,1.58113,1.58128,1.58105,1.5811,264100002.0
2006-09-05 04:43:00,1.5811,1.5813,1.58104,1.5811,335100003.0
2006-09-05 04:44:00,1.58116,1.58136,1.58103,1.58114,319200001.0
2006-09-05 04:45:00,1.58123,1.58142,1.58109,1.58109,284400002.0
2006-09-05 04:46:00,1.58133,1.58133,1.58108,1.58116,273999999.0
2006-09-05 04:47:00,1.5812,1.58139,1.58113,1.58139,297200002.0
2006-09-05 04:48:00,1.58133,1.58142,1.58114,1.58129,262699998.0
2006-09-05 04:49:00,1.58131,1.58137,1.58112,1.5813,487200008.0
2006-09-05 04:50:00,1.5813,1.5813,1.58091,1.58115,130200002.0
2006-09-05 04:51:00,1.58107,1.58118,1.58107,1.58118,76700000.0
2006-09-05 04:52:00,1.58066,1.58107,1.58058,1.58107,317800000.0
2006-09-05 04:53:00,1.58113,1.58113,1.58056,1.5809,250000001.0
2006-09-05 04:54:00,1.58093,1.58107,1.5807,1.5808,326400000.0
2006-09-05 04:55:00,1.58122,1.58122,1.581,1.58109,237600006.0
2006-09-05 04:56:00,1.5811,1.58125,1.58066,1.5809,319400003.0
2006-09-05 04:57:00,1.58102,1.58116,1.5809,1.58112,149600000.0
2006-09-05 04:58:00,1.58105,1.58115,1.58095,1.5811,450800002.0
2006-09-05 04:59:00,1.58117,1.58122,1.58095,1.58095,356799995.0
2006-09-05 05:00:00,1.581,1.58115,1.58098,1.58098,264000002.0
2006-09-05 05:01:00,1.58098,1.58115,1.58097,1.5811,350600005.0
2006-09-05 05:02:00,1.58103,1.58121,1.58089,1.58107,201300003.0
2006-09-05 05:03:00,1.58087,1.58105,1.58047,1.58059,343099994.0
2006-09-05 05:04:00,1.58084,1.58107,1.58076,1.581,233200002.0
2006-09-05 05:05:00,1.58086,1.58109,1.58074,1.5809,287699999.0
2006-09-05 05:06:00,1.58114,1.58122,1.58105,1.58113,160600003.0
2006-09-05 05:07:00,1.58115,1.58115,1.58102,1.58105,359200001.0
2006-09-05 05:08:00,1.58107,1.58114,1.58089,1.58102,268900001.0
2006-09-05 05:09:00,1.58094,1.58107,1.58094,1.58107,39900000.0
2006-09-05 05:10:00,1.58117,1.58121,1.581,1.58111,378600001.0
2006-09-05 05:11:00,1.58108,1.58123,1.5806,1.58075,405299997.0
2006-09-05 05:12:00,1.58063,1.58107,1.58047,1.58092,388900000.0
2006-09-05 05:13:00,1.58082,1.58095,1.58047,1.58076,343299995.0
2006-09-05 05:14:00,1.5806,1.58105,1.58057,1.5808,388999995.0
2006-09-05 05:15:00,1.58099,1.58121,1.58095,1.58108,176600002.0
2006-09-05 05:16:00,1.58094,1.5811,1.58094,1.5811,85100001.0
2006-09-05 05:17:00,1.58104,1.58112,1.58093,1.58095,286499997.0
2006-09-05 05:18:00,1.58102,1.58112,1.58095,1.58097,179100000.0
2006-09-05 05:19:00,1.58097,1.58108,1.58084,1.58084,170099996.0
2006-09-05 05:20:00,1.58083,1.58095,1.58083,1.58095,108300001.0
2006-09-05 05:21:00,1.58095,1.58101,1.5806,1.5806,220200000.0
2006-09-05 05:22:00,1.58088,1.58098,1.58082,1.58085,183000000.0
2006-09-05 05:23:00,1.58101,1.58105,1.58083,1.58087,285000000.0
2006-09-05 05:24:00,1.58056,1.58103,1.58035,1.58094,266700003.0
2006-09-05 05:25:00,1.58098,1.58108,1.58088,1.58096,255099998.0
2006-09-05 05:26:00,1.58097,1.58109,1.58097,1.58109,30400000.0
2006-09-05 05:27:00,1.58079,1.58112,1.58079,1.58104,365699999.0
2006-09-05 05:28:00,1.58108,1.58108,1.58094,1.58099,181300002.0
2006-09-05 05:29:00,1.58099,1.58105,1.5807,1.5807,331700005.0
2006-09-05 05:30:00,1.58079,1.58108,1.58079,1.58094,196500001.0
2006-09-05 05:31:00,1.58105,1.58105,1.581,1.581,54900000.0
2006-09-05 05:32:00,1.58099,1.58101,1.58087,1.58088,380199996.0
2006-09-05 05:33:00,1.58092,1.58107,1.58078,1.58099,276300001.0
2006-09-05 05:34:00,1.58099,1.58102,1.58085,1.58091,170699999.0
2006-09-05 05:35:00,1.58084,1.58097,1.58084,1.58097,136600004.0
2006-09-05 05:36:00,1.58073,1.58099,1.58033,1.58041,295900000.0
2006-09-05 05:37:00,1.58102,1.58102,1.58065,1.58075,331799995.0
2006-09-05 05:38:00,1.58097,1.58103,1.58052,1.58072,380799998.0
2006-09-05 05:39:00,1.58055,1.58093,1.58034,1.58065,343100000.0
2006-09-05 05:40:00,1.58049,1.58088,1.5803,1.5805,458699999.0
2006-09-05 05:41:00,1.58087,1.58099,1.58087,1.58099,67100002.0
2006-09-05 05:42:00,1.58088,1.58088,1.5807,1.5807,87099998.0
2006-09-05 05:43:00,1.58078,1.58091,1.58063,1.58082,319600002.0
2006-09-05 05:44:00,1.58084,1.58093,1.58071,1.58082,96500000.0
2006-09-05 05:45:00,1.58093,1.581,1.58084,1.58088,108700002.0
2006-09-05 05:46:00,1.58093,1.58101,1.58082,1.58091,55900000.0
2006-09-05 05:47:00,1.58087,1.58095,1.58068,1.5809,347200000.0
2006-09-05 05:48:00,1.58084,1.58098,1.58075,1.58087,484400004.0
2006-09-05 05:49:00,1.58068,1.58083,1.58037,1.58037,364500002.0
2006-09-05 05:50:00,1.58039,1.5808,1.58023,1.5808,308399999.0
2006-09-05 05:51:00,1.5806,1.58091,1.58036,1.5809,317700002.0
2006-09-05 05:52:00,1.58074,1.58097,1.58025,1.58051,305800000.0
2006-09-05 05:53:00,1.58025,1.58106,1.58017,1.58071,283600001.0
2006-09-05 05:54:00,1.5807,1.58091,1.58044,1.58044,253200001.0
2006-09-05 05:55:00,1.58043,1.5807,1.58015,1.58015,340599996.0
2006-09-05 05:56:00,1.58093,1.58093,1.58072,1.58078,400799997.0
2006-09-05 05:57:00,1.5809,1.58095,1.58077,1.58088,211700002.0
2006-09-05 05:58:00,1.58078,1.58089,1.58062,1.58084,177700001.0
2006-09-05 05:59:00,1.58087,1.58095,1.58074,1.5809,249900000.0
2006-09-05 06:00:00,1.58072,1.58086,1.58058,1.58085,173400002.0
2006-09-05 06:01:00,1.58086,1.58094,1.58071,1.58086,270600003.0
2006-09-05 06:02:00,1.5809,1.5809,1.5808,1.5808,174100002.0
2006-09-05 06:03:00,1.58086,1.5809,1.58066,1.58082,264500000.0
2006-09-05 06:04:00,1.5809,1.58095,1.58077,1.5808,346400000.0
2006-09-05 06:05:00,1.58083,1.58107,1.58083,1.58107,256399996.0
2006-09-05 06:06:00,1.58105,1.58113,1.58091,1.58101,465700000.0
2006-09-05 06:07:00,1.58107,1.58113,1.58079,1.58096,259800002.0
2006-09-05 06:08:00,1.58096,1.58117,1.58085,1.58085,333900000.0
2006-09-05 06:09:00,1.5811,1.58117,1.58096,1.58115,555900001.0
2006-09-05 06:10:00,1.5811,1.5811,1.58084,1.58085,193300002.0
2006-09-05 06:11:00,1.58118,1.5813,1.58105,1.58105,243599999.0
2006-09-05 06:12:00,1.58092,1.58116,1.58092,1.5811,168700000.0
2006-09-05 06:13:00,1.58086,1.58099,1.58073,1.58093,265200003.0
2006-09-05 06:14:00,1.58091,1.58098,1.58079,1.58086,206799995.0
2006-09-05 06:15:00,1.58107,1.58107,1.58086,1.58092,297300002.0
2006-09-05 06:16:00,1.58103,1.58103,1.58078,1.58097,186000002.0
2006-09-05 06:17:00,1.58088,1.581,1.5808,1.5809,282700000.0
2006-09-05 06:18:00,1.58095,1.58095,1.58074,1.5808,146100000.0
2006-09-05 06:19:00,1.58092,1.58098,1.5807,1.5807,321000005.0
2006-09-05 06:20:00,1.58093,1.58101,1.58082,1.58085,313200000.0
2006-09-05 06:21:00,1.58108,1.58112,1.58099,1.58106,128599998.0
2006-09-05 06:22:00,1.58106,1.58113,1.58088,1.58103,218900000.0
2006-09-05 06:23:00,1.58102,1.58111,1.58075,1.58108,307199997.0
2006-09-05 06:24:00,1.58095,1.58111,1.58031,1.58075,331200001.0
2006-09-05 06:25:00,1.58097,1.58108,1.58078,1.5809,361099997.0
2006-09-05 06:26:00,1.58105,1.58114,1.5809,1.581,444900005.0
2006-09-05 06:27:00,1.58114,1.58114,1.58095,1.58102,272800004.0
2006-09-05 06:28:00,1.58107,1.58112,1.5809,1.581,328900000.0
2006-09-05 06:29:00,1.58103,1.58113,1.58083,1.58113,149700001.0
2006-09-05 06:30:00,1.58094,1.58107,1.58094,1.58107,20000000.0
2006-09-05 06:31:00,1.58113,1.58113,1.5809,1.5809,235300000.0
2006-09-05 06:32:00,1.58112,1.58114,1.58098,1.58099,302799998.0
2006-09-05 06:33:00,1.58093,1.58107,1.58093,1.58107,79700000.0
2006-09-05 06:34:00,1.58103,1.58114,1.58095,1.58114,415800003.0
2006-09-05 06:35:00,1.58108,1.58117,1.58097,1.581,232200000.0
2006-09-05 06:36:00,1.58098,1.5811,1.58086,1.58102,179800001.0
2006-09-05 06:37:00,1.5811,1.58115,1.5811,1.58115,11400000.0
2006-09-05 06:38:00,1.58097,1.58109,1.58081,1.58082,258399999.0
2006-09-05 06:39:00,1.58088,1.58104,1.58084,1.58103,146299999.0
2006-09-05 06:40:00,1.58096,1.58107,1.58084,1.58086,351900003.0
2006-09-05 06:41:00,1.58101,1.58108,1.58089,1.58102,46400000.0
2006-09-05 06:42:00,1.5811,1.58115,1.581,1.58108,300799997.0
2006-09-05 06:43:00,1.58108,1.58117,1.58095,1.58117,174400001.0
2006-09-05 06:44:00,1.58114,1.58114,1.58092,1.58105,283000002.0
2006-09-05 06:45:00,1.58103,1.58116,1.58092,1.58105,207199997.0
2006-09-05 06:46:00,1.58107,1.58107,1.58081,1.58081,248000000.0
2006-09-05 06:47:00,1.58096,1.58106,1.58094,1.58106,131200002.0
2006-09-05 06:48:00,1.58112,1.58114,1.58097,1.58114,223999999.0
2006-09-05 06:49:00,1.58098,1.58115,1.58093,1.58102,183299998.0
2006-09-05 06:50:00,1.58105,1.58114,1.58089,1.58097,338400001.0
2006-09-05 06:51:00,1.5809,1.581,1.5809,1.581,170100000.0
2006-09-05 06:52:00,1.58082,1.581,1.58046,1.58053,235700003.0
2006-09-05 06:53:00,1.58058,1.58094,1.58041,1.58065,270900003.0
2006-09-05 06:54:00,1.58097,1.58113,1.58086,1.58092,218000002.0
2006-09-05 06:55:00,1.58103,1.58111,1.58092,1.58111,380100002.0
2006-09-05 06:56:00,1.58104,1.58113,1.58089,1.581,301599999.0
2006-09-05 06:57:00,1.5811,1.58116,1.58087,1.58092,279600001.0
2006-09-05 06:58:00,1.58101,1.58109,1.58051,1.58078,366300002.0
2006-09-05 06:59:00,1.58098,1.581,1.5808,1.58089,401300000.0
2006-09-05 07:00:00,1.58086,1.58105,1.5808,1.58102,446900002.0
2006-09-05 07:01:00,1.5809,1.58114,1.5806,1.5807,481899999.0
2006-09-05 07:02:00,1.58093,1.58101,1.58082,1.58098,269300006.0
2006-09-05 07:03:00,1.58092,1.58108,1.58092,1.58108,159600002.0
2006-09-05 07:04:00,1.58077,1.58106,1.58075,1.58106,434799998.0
2006-09-05 07:05:00,1.5809,1.581,1.58082,1.58089,206000003.0
2006-09-05 07:06:00,1.58083,1.58104,1.58074,1.58086,237500002.0
2006-09-05 07:07:00,1.58088,1.581,1.58088,1.58088,267000000.0
2006-09-05 07:08:00,1.58096,1.58101,1.5808,1.58097,284800000.0
2006-09-05 07:09:00,1.58085,1.58111,1.58085,1.58104,385900002.0
2006-09-05 07:10:00,1.58094,1.58106,1.5808,1.5808,146899999.0
2006-09-05 07:11:00,1.58096,1.58101,1.58084,1.58088,143000000.0
2006-09-05 07:12:00,1.58093,1.58112,1.58093,1.58094,238700001.0
2006-09-05 07:13:00,1.58091,1.58098,1.58076,1.5808,207100005.0
2006-09-05 07:14:00,1.5807,1.58106,1.5807,1.58085,318900001.0
2006-09-05 07:15:00,1.58099,1.58105,1.58077,1.58098,387600002.0
2006-09-05 07:16:00,1.58095,1.58102,1.58082,1.58088,219700002.0
2006-09-05 07:17:00,1.58056,1.58103,1.58034,1.58071,295700000.0
2006-09-05 07:18:00,1.58068,1.58089,1.58044,1.58074,270200000.0
2006-09-05 07:19:00,1.58093,1.58099,1.58075,1.58099,271400001.0
2006-09-05 07:20:00,1.58102,1.58105,1.58085,1.58085,256600002.0
2006-09-05 07:21:00,1.58082,1.58103,1.58072,1.58082,359900002.0
2006-09-05 07:22:00,1.5809,1.58113,1.58077,1.58106,305300001.0
2006-09-05 07:23:00,1.58084,1.58098,1.58084,1.58094,58299999.0
2006-09-05 07:24:00,1.58089,1.58101,1.58076,1.58088,353100003.0
2006-09-05 07:25:00,1.58073,1.58094,1.58073,1.58091,270499997.0
2006-09-05 07:26:00,1.58098,1.58098,1.58065,1.58081,210800000.0
2006-09-05 07:27:00,1.58093,1.58098,1.58074,1.58086,262900000.0
2006-09-05 07:28:00,1.58089,1.58104,1.58082,1.58095,167200001.0
2006-09-05 07:29:00,1.58105,1.58113,1.5809,1.58097,469000003.0
2006-09-05 07:30:00,1.58085,1.581,1.58085,1.581,77899998.0
2006-09-05 07:31:00,1.58087,1.58097,1.58082,1.58097,405099996.0
2006-09-05 07:32:00,1.58105,1.58105,1.58078,1.58078,245300000.0
2006-09-05 07:33:00,1.58092,1.58112,1.58087,1.58112,180400002.0
2006-09-05 07:34:00,1.581,1.58118,1.58097,1.58104,373000003.0
2006-09-05 07:35:00,1.58095,1.5812,1.58095,1.58117,130300000.0
2006-09-05 07:36:00,1.58106,1.58109,1.58097,1.58103,80900000.0
2006-09-05 07:37:00,1.58102,1.58109,1.58087,1.58092,332300001.0
2006-09-05 07:38:00,1.58086,1.58097,1.58084,1.58093,41600000.0
2006-09-05 07:39:00,1.58092,1.58105,1.58081,1.58086,323299998.0
2006-09-05 07:40:00,1.58087,1.58106,1.58084,1.58098,347399999.0
2006-09-05 07:41:00,1.58095,1.58115,1.58088,1.58099,450599999.0
2006-09-05 07:42:00,1.58089,1.5811,1.58081,1.58105,285899999.0
2006-09-05 07:43:00,1.58087,1.58103,1.58082,1.58103,312100000.0
2006-09-05 07:44:00,1.58092,1.58113,1.58092,1.58103,174200002.0
2006-09-05 07:45:00,1.58104,1.58112,1.58085,1.58098,308400002.0
2006-09-05 07:46:00,1.58108,1.58123,1.58098,1.58102,397000004.0
2006-09-05 07:47:00,1.58112,1.58119,1.58095,1.58095,280500002.0
2006-09-05 07:48:00,1.58102,1.58108,1.58086,1.58096,233599998.0
2006-09-05 07:49:00,1.581,1.58109,1.58089,1.581,372999998.0
2006-09-05 07:50:00,1.58101,1.58115,1.58094,1.58098,287499999.0
2006-09-05 07:51:00,1.58108,1.58125,1.58101,1.58115,326899998.0
2006-09-05 07:52:00,1.58121,1.58134,1.58108,1.58121,478500002.0
2006-09-05 07:53:00,1.58122,1.58135,1.58105,1.58135,316800001.0
2006-09-05 07:54:00,1.58096,1.58143,1.58096,1.58143,192500002.0
2006-09-05 07:55:00,1.58138,1.58144,1.58132,1.58141,37700000.0
2006-09-05 07:56:00,1.58142,1.58155,1.58142,1.58148,103600002.0
2006-09-05 07:57:00,1.58141,1.58151,1.58138,1.58145,210099997.0
2006-09-05 07:58:00,1.58142,1.58145,1.58125,1.58125,338800000.0
2006-09-05 07:59:00,1.5815,1.5815,1.58082,1.58108,354600007.0
2006-09-05 08:00:00,1.5813,1.5815,1.58128,1.58146,331700003.0
2006-09-05 08:01:00,1.58146,1.58146,1.58123,1.58137,392399998.0
2006-09-05 08:02:00,1.5814,1.5814,1.58107,1.58115,338699995.0
2006-09-05 08:03:00,1.58125,1.58137,1.5811,1.58123,109500001.0
2006-09-05 08:04:00,1.58134,1.5814,1.5812,1.58132,153700002.0
2006-09-05 08:05:00,1.58145,1.58145,1.5814,1.5814,62300000.0
2006-09-05 08:06:00,1.58123,1.58138,1.58102,1.58121,275499998.0
2006-09-05 08:07:00,1.58129,1.58135,1.58108,1.58127,481799997.0
2006-09-05 08:08:00,1.58129,1.5814,1.58113,1.58118,241599999.0
2006-09-05 08:09:00,1.58114,1.58137,1.58114,1.58131,140200000.0
2006-09-05 08:10:00,1.58115,1.58133,1.58095,1.58118,198600000.0
2006-09-05 08:11:00,1.58108,1.58133,1.58108,1.58133,98299997.0
2006-09-05 08:12:00,1.58122,1.58133,1.58083,1.58112,345000001.0
2006-09-05 08:13:00,1.58124,1.58125,1.58104,1.58115,415899997.0
2006-09-05 08:14:00,1.58115,1.58128,1.58098,1.58113,232900002.0
2006-09-05 08:15:00,1.58127,1.58129,1.58112,1.58128,430899997.0
2006-09-05 08:16:00,1.58118,1.58129,1.581,1.58125,275200002.0
2006-09-05 08:17:00,1.5813,1.5813,1.58106,1.58118,202000000.0
2006-09-05 08:18:00,1.58119,1.58126,1.58119,1.58126,14400000.0
2006-09-05 08:19:00,1.58127,1.58135,1.58111,1.58135,290599999.0
2006-09-05 08:20:00,1.58128,1.58135,1.58114,1.5813,220599997.0
2006-09-05 08:21:00,1.58128,1.58143,1.58114,1.58138,350400004.0
2006-09-05 08:22:00,1.58127,1.58131,1.58108,1.58124,300600003.0
2006-09-05 08:23:00,1.58112,1.58132,1.58108,1.58118,222900000.0
2006-09-05 08:24:00,1.58113,1.58113,1.58095,1.58095,28000000.0
2006-09-05 08:25:00,1.58116,1.58122,1.58104,1.58119,251500004.0
2006-09-05 08:26:00,1.58118,1.58125,1.58104,1.5812,253300000.0
2006-09-05 08:27:00,1.58092,1.58125,1.58092,1.58125,76699999.0
2006-09-05 08:28:00,1.58112,1.58128,1.58112,1.58125,222899999.0
2006-09-05 08:29:00,1.58121,1.58122,1.58107,1.58117,261399999.0
2006-09-05 08:30:00,1.58117,1.58132,1.58109,1.58109,343000000.0
2006-09-05 08:31:00,1.581,1.5812,1.58096,1.58118,283299994.0
2006-09-05 08:32:00,1.58109,1.58128,1.58109,1.58128,339300004.0
2006-09-05 08:33:00,1.58138,1.58142,1.58122,1.58122,233100000.0
2006-09-05 08:34:00,1.58113,1.58125,1.58108,1.58123,202100000.0
2006-09-05 08:35:00,1.58114,1.58122,1.58097,1.58106,251600000.0
2006-09-05 08:36:00,1.58109,1.5812,1.58094,1.58113,309199998.0
2006-09-05 08:37:00,1.58102,1.5812,1.58098,1.58117,243900000.0
2006-09-05 08:38:00,1.58117,1.5812,1.58102,1.58106,295399996.0
2006-09-05 08:39:00,1.58114,1.58121,1.58107,1.58113,74400003.0
2006-09-05 08:40:00,1.58105,1.58132,1.58105,1.58128,426400004.0
2006-09-05 08:41:00,1.58124,1.58132,1.58107,1.58127,420200002.0
2006-09-05 08:42:00,1.58124,1.58137,1.5812,1.58132,328399999.0
2006-09-05 08:43:00,1.58119,1.58144,1.58119,1.58136,342000001.0
2006-09-05 08:44:00,1.58137,1.58145,1.58125,1.58133,223500003.0
2006-09-05 08:45:00,1.58149,1.58157,1.58114,1.58142,284699999.0
2006-09-05 08:46:00,1.58133,1.58173,1.58133,1.58173,235900000.0
2006-09-05 08:47:00,1.58175,1.58175,1.58147,1.58152,315399997.0
2006-09-05 08:48:00,1.58164,1.58181,1.58158,1.58172,261900000.0
2006-09-05 08:49:00,1.58171,1.58188,1.58158,1.58168,227699998.0
2006-09-05 08:50:00,1.58167,1.58183,1.58164,1.58175,266100001.0
2006-09-05 08:51:00,1.58171,1.58171,1.58156,1.58158,40699999.0
2006-09-05 08:52:00,1.58164,1.58179,1.58156,1.58168,438700000.0
2006-09-05 08:53:00,1.58174,1.58184,1.58166,1.58177,219199996.0
2006-09-05 08:54:00,1.58156,1.58177,1.58156,1.58168,219499999.0
2006-09-05 08:55:00,1.58164,1.58181,1.58155,1.58177,250800000.0
2006-09-05 08:56:00,1.58169,1.58181,1.58152,1.58165,292300002.0
2006-09-05 08:57:00,1.58163,1.58184,1.58158,1.58172,341999998.0
2006-09-05 08:58:00,1.5817,1.58202,1.5817,1.58177,346900004.0
2006-09-05 08:59:00,1.58192,1.58201,1.58177,1.58192,407800005.0
2006-09-05 09:00:00,1.58182,1.58196,1.58179,1.58179,250900001.0
2006-09-05 09:01:00,1.5819,1.58198,1.58178,1.58186,200500000.0
2006-09-05 09:02:00,1.58186,1.582,1.58186,1.582,174500000.0
2006-09-05 09:03:00,1.58178,1.58192,1.58172,1.58181,198200000.0
2006-09-05 09:04:00,1.58188,1.58195,1.58176,1.58187,276100002.0
2006-09-05 09:05:00,1.58197,1.58203,1.58181,1.5819,401000003.0
2006-09-05 09:06:00,1.58191,1.58203,1.58171,1.5818,336999999.0
2006-09-05 09:07:00,1.58176,1.58196,1.58165,1.5817,310100001.0
2006-09-05 09:08:00,1.58165,1.58187,1.58165,1.58174,297200005.0
2006-09-05 09:09:00,1.58184,1.58194,1.58169,1.58169,241500002.0
2006-09-05 09:10:00,1.58186,1.58197,1.58168,1.5818,467200000.0
2006-09-05 09:11:00,1.58172,1.58176,1.58156,1.58163,289200002.0
2006-09-05 09:12:00,1.58164,1.58182,1.58163,1.58163,260400000.0
2006-09-05 09:13:00,1.58163,1.58172,1.58155,1.58155,291499998.0
2006-09-05 09:14:00,1.58162,1.58191,1.58162,1.58181,255100003.0
2006-09-05 09:15:00,1.58179,1.58183,1.58165,1.58169,304100001.0
2006-09-05 09:16:00,1.58178,1.5818,1.58151,1.5817,327599998.0
2006-09-05 09:17:00,1.58155,1.58167,1.58155,1.58163,44800000.0
2006-09-05 09:18:00,1.5816,1.58169,1.5815,1.58169,195799996.0
2006-09-05 09:19:00,1.58155,1.5816,1.58142,1.58148,55600001.0
2006-09-05 09:20:00,1.58158,1.58162,1.58141,1.58143,241200001.0
2006-09-05 09:21:00,1.58149,1.58169,1.58138,1.58162,144000000.0
2006-09-05 09:22:00,1.58168,1.58182,1.58159,1.58182,175999998.0
2006-09-05 09:23:00,1.58166,1.58178,1.58155,1.58159,329499996.0
2006-09-05 09:24:00,1.58158,1.58177,1.58145,1.58177,381700002.0
2006-09-05 09:25:00,1.58167,1.58176,1.58156,1.58165,305800005.0
2006-09-05 09:26:00,1.58177,1.58181,1.58164,1.58172,145100000.0
2006-09-05 09:27:00,1.5817,1.58186,1.58147,1.5818,367599999.0
2006-09-05 09:28:00,1.58176,1.58183,1.5815,1.58165,267399999.0
2006-09-05 09:29:00,1.5816,1.58177,1.58158,1.58177,128700000.0
2006-09-05 09:30:00,1.58176,1.58191,1.58176,1.58191,79800000.0
2006-09-05 09:31:00,1.58186,1.58198,1.58174,1.58183,327099997.0
2006-09-05 09:32:00,1.58186,1.58205,1.5817,1.58205,273300000.0
2006-09-05 09:33:00,1.58206,1.58216,1.58187,1.582,194900000.0
2006-09-05 09:34:00,1.58207,1.58215,1.58185,1.58185,234100001.0
2006-09-05 09:35:00,1.58184,1.58196,1.58182,1.58195,301100002.0
2006-09-05 09:36:00,1.58184,1.582,1.58178,1.58186,108500002.0
2006-09-05 09:37:00,1.58194,1.58204,1.58188,1.58197,146100002.0
2006-09-05 09:38:00,1.58203,1.58209,1.58187,1.582,131899999.0
2006-09-05 09:39:00,1.58196,1.58203,1.58176,1.5819,241100001.0
2006-09-05 09:40:00,1.58183,1.58183,1.58169,1.58169,68800000.0
2006-09-05 09:41:00,1.58178,1.58178,1.58159,1.58165,238299998.0
2006-09-05 09:42:00,1.58186,1.58186,1.5817,1.5817,203799999.0
2006-09-05 09:43:00,1.58174,1.58182,1.58162,1.58175,316399997.0
2006-09-05 09:44:00,1.5817,1.58176,1.58155,1.58155,257000000.0
2006-09-05 09:45:00,1.58181,1.58189,1.58165,1.58171,449800003.0
2006-09-05 09:46:00,1.58192,1.58201,1.58172,1.58186,265100003.0
2006-09-05 09:47:00,1.58184,1.58198,1.58179,1.58198,238700002.0
2006-09-05 09:48:00,1.58186,1.5821,1.58177,1.5821,454699998.0
2006-09-05 09:49:00,1.58205,1.58205,1.58177,1.58177,265999997.0
2006-09-05 09:50:00,1.58188,1.58189,1.5817,1.58183,265799999.0
2006-09-05 09:51:00,1.58189,1.582,1.58184,1.58192,195800005.0
2006-09-05 09:52:00,1.58172,1.58199,1.58172,1.58183,272599999.0
2006-09-05 09:53:00,1.58175,1.58191,1.58172,1.58183,383500000.0
2006-09-05 09:54:00,1.5818,1.58184,1.58157,1.58157,206600000.0
2006-09-05 09:55:00,1.58172,1.58191,1.58143,1.58181,109800001.0
2006-09-05 09:56:00,1.58183,1.58183,1.58166,1.58169,211999999.0
2006-09-05 09:57:00,1.58184,1.58184,1.58168,1.58168,322599994.0
2006-09-05 09:58:00,1.5818,1.58196,1.5818,1.58196,124700004.0
2006-09-05 09:59:00,1.58187,1.5821,1.58178,1.58202,427799999.0
2006-09-05 10:00:00,1.58194,1.5821,1.58191,1.58195,292400007.0
2006-09-05 10:01:00,1.58213,1.5822,1.58191,1.58211,354000002.0
2006-09-05 10:02:00,1.58203,1.5821,1.58183,1.58187,324299999.0
2006-09-05 10:03:00,1.58189,1.58201,1.5818,1.58182,392799997.0
2006-09-05 10:04:00,1.58179,1.58188,1.58168,1.58181,202599998.0
2006-09-05 10:05:00,1.58167,1.58183,1.58163,1.58172,181999998.0
2006-09-05 10:06:00,1.58167,1.58167,1.58152,1.58152,214799998.0
2006-09-05 10:07:00,1.58163,1.58171,1.58144,1.58167,353000004.0
2006-09-05 10:08:00,1.58151,1.58174,1.58151,1.58169,236900000.0
2006-09-05 10:09:00,1.5814,1.58167,1.5814,1.58167,373500004.0
2006-09-05 10:10:00,1.58162,1.58168,1.58144,1.58157,236099997.0
2006-09-05 10:11:00,1.58143,1.5817,1.58143,1.5817,430800001.0
2006-09-05 10:12:00,1.5817,1.58184,1.58156,1.58161,413600006.0
2006-09-05 10:13:00,1.5818,1.5818,1.58147,1.58159,293999999.0
2006-09-05 10:14:00,1.58177,1.58179,1.58161,1.58171,209300002.0
2006-09-05 10:15:00,1.58167,1.58175,1.5816,1.5817,148300001.0
2006-09-05 10:16:00,1.58173,1.58173,1.58145,1.5815,436500000.0
2006-09-05 10:17:00,1.58158,1.58175,1.58156,1.58168,315299999.0
2006-09-05 10:18:00,1.58167,1.5817,1.58153,1.58154,429299997.0
2006-09-05 10:19:00,1.5816,1.58175,1.5816,1.58175,84200001.0
2006-09-05 10:20:00,1.58152,1.5817,1.58152,1.5817,27200000.0
2006-09-05 10:21:00,1.58164,1.58174,1.58147,1.58148,315000005.0
2006-09-05 10:22:00,1.58153,1.58164,1.58147,1.58161,43199999.0
2006-09-05 10:23:00,1.58163,1.58171,1.5815,1.58165,282899997.0
2006-09-05 10:24:00,1.5816,1.58169,1.58148,1.58169,317099999.0
2006-09-05 10:25:00,1.58158,1.58169,1.58122,1.5814,377100000.0
2006-09-05 10:26:00,1.58144,1.58169,1.58144,1.58157,343100003.0
2006-09-05 10:27:00,1.58163,1.58171,1.5815,1.5816,452700000.0
2006-09-05 10:28:00,1.58167,1.58168,1.58154,1.58161,224499999.0
2006-09-05 10:29:00,1.58157,1.58171,1.5815,1.58156,395500001.0
2006-09-05 10:30:00,1.58153,1.58173,1.58151,1.58163,351400001.0
2006-09-05 10:31:00,1.58159,1.58163,1.58133,1.58148,245599999.0
2006-09-05 10:32:00,1.58162,1.58171,1.58148,1.58148,326699996.0
2006-09-05 10:33:00,1.58164,1.58174,1.58145,1.58167,226100002.0
2006-09-05 10:34:00,1.58161,1.58169,1.58145,1.58145,186700003.0
2006-09-05 10:35:00,1.58143,1.5816,1.58108,1.5812,304600000.0
2006-09-05 10:36:00,1.5816,1.58168,1.58151,1.58158,250899995.0
2006-09-05 10:37:00,1.5813,1.58142,1.58113,1.58114,242900002.0
2006-09-05 10:38:00,1.5816,1.58168,1.58148,1.58151,184700003.0
2006-09-05 10:39:00,1.58158,1.58165,1.58148,1.58158,284299999.0
2006-09-05 10:40:00,1.58153,1.58164,1.58136,1.58156,278800002.0
2006-09-05 10:41:00,1.58149,1.58165,1.5814,1.58155,309699996.0
2006-09-05 10:42:00,1.58142,1.58165,1.58142,1.5816,236400002.0
2006-09-05 10:43:00,1.58164,1.58164,1.58119,1.5815,278499998.0
2006-09-05 10:44:00,1.58157,1.58163,1.58139,1.5815,223599998.0
2006-09-05 10:45:00,1.58162,1.58162,1.58142,1.58156,285900001.0
2006-09-05 10:46:00,1.58152,1.58162,1.58139,1.58142,248300001.0
2006-09-05 10:47:00,1.58162,1.58162,1.58131,1.58131,174000001.0
2006-09-05 10:48:00,1.58154,1.58161,1.58147,1.58153,113299999.0
2006-09-05 10:49:00,1.58153,1.58172,1.58153,1.58169,253400000.0
2006-09-05 10:50:00,1.58163,1.58168,1.58147,1.58153,252600000.0
2006-09-05 10:51:00,1.58147,1.58178,1.58147,1.58168,467300000.0
2006-09-05 10:52:00,1.58091,1.58134,1.58084,1.58101,450599995.0
2006-09-05 10:53:00,1.58125,1.58146,1.58115,1.58126,454399994.0
2006-09-05 10:54:00,1.58158,1.58164,1.58146,1.58146,264500000.0
2006-09-05 10:55:00,1.58158,1.58172,1.58143,1.58157,296399999.0
2006-09-05 10:56:00,1.58163,1.58173,1.58144,1.58161,327799999.0
2006-09-05 10:57:00,1.5817,1.58178,1.58155,1.58173,349800003.0
2006-09-05 10:58:00,1.58171,1.58171,1.58149,1.58149,261399999.0
2006-09-05 10:59:00,1.58171,1.58177,1.58153,1.58163,243700001.0
2006-09-05 11:00:00,1.58182,1.58184,1.5816,1.5816,327899998.0
2006-09-05 11:01:00,1.58175,1.58183,1.58161,1.58178,182900002.0
2006-09-05 11:02:00,1.58175,1.58191,1.58166,1.58188,254700002.0
2006-09-05 11:03:00,1.58171,1.58185,1.58163,1.58184,292499998.0
2006-09-05 11:04:00,1.58181,1.58186,1.5815,1.58179,227400000.0
2006-09-05 11:05:00,1.58189,1.58201,1.58177,1.58193,228999995.0
2006-09-05 11:06:00,1.58198,1.58198,1.58189,1.58189,64700000.0
2006-09-05 11:07:00,1.58181,1.58181,1.58157,1.58157,412900000.0
2006-09-05 11:08:00,1.5816,1.5817,1.58149,1.58154,289800003.0
2006-09-05 11:09:00,1.58153,1.58171,1.58148,1.58167,275800001.0
2006-09-05 11:10:00,1.5815,1.58165,1.58142,1.58154,198000003.0
2006-09-05 11:11:00,1.58159,1.58163,1.5814,1.58163,360400001.0
2006-09-05 11:12:00,1.58168,1.58168,1.58148,1.58152,231800000.0
2006-09-05 11:13:00,1.58148,1.5816,1.58138,1.58157,303299996.0
2006-09-05 11:14:00,1.58148,1.58156,1.58133,1.58133,284800004.0
2006-09-05 11:15:00,1.58103,1.58123,1.58088,1.58094,366999999.0
2006-09-05 11:16:00,1.58085,1.58085,1.5807,1.5807,198899999.0
2006-09-05 11:17:00,1.5807,1.58079,1.58057,1.58062,266300003.0
2006-09-05 11:18:00,1.58064,1.58082,1.58061,1.58082,355600000.0
2006-09-05 11:19:00,1.58068,1.581,1.58068,1.581,264399996.0
2006-09-05 11:20:00,1.58095,1.58095,1.58049,1.58049,481099992.0
2006-09-05 11:21:00,1.58055,1.58072,1.58052,1.58072,358899999.0
2006-09-05 11:22:00,1.5805,1.58069,1.58036,1.58048,239600002.0
2006-09-05 11:23:00,1.58045,1.58058,1.58033,1.58038,175100001.0
2006-09-05 11:24:00,1.58048,1.58061,1.58035,1.58048,377300001.0
2006-09-05 11:25:00,1.5806,1.58069,1.58035,1.58062,298700000.0
2006-09-05 11:26:00,1.58065,1.5808,1.58059,1.58072,251899997.0
2006-09-05 11:27:00,1.58071,1.58078,1.58062,1.58069,217400001.0
2006-09-05 11:28:00,1.58065,1.58071,1.58053,1.58057,161400000.0
2006-09-05 11:29:00,1.58062,1.58075,1.58057,1.58068,366499999.0
2006-09-05 11:30:00,1.58068,1.58076,1.58054,1.5806,477200004.0
2006-09-05 11:31:00,1.5807,1.5808,1.58062,1.5807,312200001.0
2006-09-05 11:32:00,1.58075,1.58084,1.58065,1.58071,436900002.0
2006-09-05 11:33:00,1.5807,1.58083,1.58059,1.58083,327599996.0
2006-09-05 11:34:00,1.58067,1.58081,1.58059,1.5808,376499999.0
2006-09-05 11:35:00,1.58071,1.58085,1.5806,1.5808,340300002.0
2006-09-05 11:36:00,1.58082,1.58092,1.58072,1.58082,187200001.0
2006-09-05 11:37:00,1.58068,1.58087,1.58068,1.5808,389300002.0
2006-09-05 11:38:00,1.58072,1.58089,1.58071,1.58085,340200000.0
2006-09-05 11:39:00,1.58078,1.5808,1.58064,1.5807,208400003.0
2006-09-05 11:40:00,1.58062,1.58084,1.58062,1.58077,313999999.0
2006-09-05 11:41:00,1.5807,1.58084,1.58053,1.58076,384800001.0
2006-09-05 11:42:00,1.58062,1.58092,1.58062,1.58092,243600002.0
2006-09-05 11:43:00,1.58074,1.58092,1.58074,1.58083,335599998.0
2006-09-05 11:44:00,1.58066,1.58088,1.58066,1.58077,329999996.0
2006-09-05 11:45:00,1.58075,1.58093,1.58074,1.58082,323400002.0
2006-09-05 11:46:00,1.58085,1.58085,1.58064,1.58064,110399999.0
2006-09-05 11:47:00,1.58071,1.58085,1.5806,1.58072,168000000.0
2006-09-05 11:48:00,1.58079,1.58092,1.58054,1.58077,324400004.0
2006-09-05 11:49:00,1.58084,1.58094,1.58068,1.5807,392399999.0
2006-09-05 11:50:00,1.5809,1.58094,1.58078,1.58083,405000001.0
2006-09-05 11:51:00,1.58083,1.58103,1.5807,1.58099,421300003.0
2006-09-05 11:52:00,1.58085,1.58099,1.5804,1.58058,306000001.0
2006-09-05 11:53:00,1.58102,1.58109,1.58091,1.58101,327200001.0
2006-09-05 11:54:00,1.58092,1.58103,1.5807,1.58085,354700001.0
2006-09-05 11:55:00,1.58071,1.58103,1.58071,1.58091,345000000.0
2006-09-05 11:56:00,1.58088,1.58103,1.58072,1.58093,340000000.0
2006-09-05 11:57:00,1.58076,1.5811,1.58076,1.5811,178699999.0
2006-09-05 11:58:00,1.58105,1.58113,1.58086,1.58101,362500001.0
2006-09-05 11:59:00,1.58084,1.58097,1.58077,1.5809,260500001.0
2006-09-05 12:00:00,1.58085,1.58092,1.58067,1.58082,294500000.0
2006-09-05 12:01:00,1.58084,1.58093,1.58069,1.58074,214500002.0
2006-09-05 12:02:00,1.5808,1.58095,1.58073,1.58095,509499996.0
2006-09-05 12:03:00,1.58083,1.58103,1.58071,1.58103,364999996.0
2006-09-05 12:04:00,1.5811,1.58118,1.58099,1.58104,236100000.0
2006-09-05 12:05:00,1.58096,1.58109,1.58086,1.58096,306100001.0
2006-09-05 12:06:00,1.58089,1.58102,1.58063,1.58102,302800002.0
2006-09-05 12:07:00,1.58096,1.58115,1.58085,1.58098,217700003.0
2006-09-05 12:08:00,1.58109,1.5812,1.58097,1.58097,353200004.0
2006-09-05 12:09:00,1.58106,1.58106,1.58096,1.58098,99200002.0
2006-09-05 12:10:00,1.58095,1.58105,1.58074,1.58092,191200000.0
2006-09-05 12:11:00,1.58093,1.58093,1.58063,1.58073,347299998.0
2006-09-05 12:12:00,1.58067,1.58079,1.58062,1.58076,379600005.0
2006-09-05 12:13:00,1.58074,1.58083,1.58067,1.58077,67700001.0
2006-09-05 12:14:00,1.58078,1.58087,1.58071,1.58072,303300001.0
2006-09-05 12:15:00,1.58085,1.58085,1.58066,1.58077,398100000.0
2006-09-05 12:16:00,1.58063,1.58085,1.58063,1.5808,183799999.0
2006-09-05 12:17:00,1.58085,1.58085,1.58069,1.58079,413999999.0
2006-09-05 12:18:00,1.58077,1.58088,1.58077,1.58082,150200000.0
2006-09-05 12:19:00,1.58098,1.58102,1.58085,1.58102,281600001.0
2006-09-05 12:20:00,1.58095,1.58097,1.58078,1.58097,207399998.0
2006-09-05 12:21:00,1.58053,1.58103,1.58043,1.58085,309299999.0
2006-09-05 12:22:00,1.58089,1.58107,1.58085,1.58105,251700003.0
2006-09-05 12:23:00,1.58095,1.58105,1.58077,1.58093,195600001.0
2006-09-05 12:24:00,1.58102,1.58121,1.58095,1.58113,365000000.0
2006-09-05 12:25:00,1.58122,1.58122,1.58095,1.58101,545500003.0
2006-09-05 12:26:00,1.58109,1.58123,1.58098,1.58103,194900000.0
2006-09-05 12:27:00,1.58109,1.58112,1.58091,1.58098,307900004.0
2006-09-05 12:28:00,1.5809,1.58127,1.5809,1.58121,329500002.0
2006-09-05 12:29:00,1.58121,1.58127,1.58096,1.58096,267800003.0
2006-09-05 12:30:00,1.58096,1.58123,1.58096,1.58123,281700002.0
2006-09-05 12:31:00,1.58133,1.58133,1.58108,1.58121,193600002.0
2006-09-05 12:32:00,1.58123,1.58133,1.5811,1.5811,365800001.0
2006-09-05 12:33:00,1.58117,1.58131,1.58117,1.58131,87700002.0
2006-09-05 12:34:00,1.58125,1.58137,1.58125,1.58137,52800000.0
2006-09-05 12:35:00,1.58142,1.58155,1.5814,1.58155,178700001.0
2006-09-05 12:36:00,1.58152,1.58157,1.58131,1.58132,220400003.0
2006-09-05 12:37:00,1.5815,1.58163,1.58141,1.58163,232399996.0
2006-09-05 12:38:00,1.58159,1.58162,1.58145,1.58145,329399997.0
2006-09-05 12:39:00,1.58151,1.58151,1.58121,1.58125,327399995.0
2006-09-05 12:40:00,1.58148,1.58148,1.58116,1.58126,240900001.0
2006-09-05 12:41:00,1.58136,1.58149,1.58123,1.58136,154300001.0
2006-09-05 12:42:00,1.5814,1.58145,1.58128,1.58128,183100000.0
2006-09-05 12:43:00,1.58141,1.58141,1.58108,1.58118,280700000.0
2006-09-05 12:44:00,1.58125,1.58136,1.5811,1.58129,224900002.0
2006-09-05 12:45:00,1.58117,1.5813,1.5811,1.58127,259000001.0
2006-09-05 12:46:00,1.581,1.58127,1.58075,1.58127,218199996.0
2006-09-05 12:47:00,1.58114,1.58135,1.58112,1.58135,248000004.0
2006-09-05 12:48:00,1.58107,1.58133,1.58107,1.58133,231100001.0
2006-09-05 12:49:00,1.5813,1.58132,1.58108,1.58132,355100002.0
2006-09-05 12:50:00,1.58111,1.58126,1.58101,1.58115,192299999.0
2006-09-05 12:51:00,1.58127,1.58133,1.5812,1.58126,162400002.0
2006-09-05 12:52:00,1.58104,1.58128,1.5808,1.58107,435100004.0
2006-09-05 12:53:00,1.5812,1.58125,1.58093,1.58116,342899999.0
2006-09-05 12:54:00,1.58103,1.58122,1.58103,1.58121,235700002.0
2006-09-05 12:55:00,1.58107,1.58118,1.58101,1.58118,273999995.0
2006-09-05 12:56:00,1.58112,1.58132,1.58101,1.58132,219100003.0
2006-09-05 12:57:00,1.58128,1.58133,1.58112,1.58116,395600002.0
2006-09-05 12:58:00,1.58113,1.58128,1.58106,1.58115,289700000.0
2006-09-05 12:59:00,1.58112,1.58135,1.58112,1.58123,392000001.0
2006-09-05 13:00:00,1.58117,1.58132,1.58116,1.58124,284400004.0
2006-09-05 13:01:00,1.58127,1.58134,1.58113,1.58126,298500001.0
2006-09-05 13:02:00,1.58122,1.58142,1.58113,1.58133,247799997.0
2006-09-05 13:03:00,1.5814,1.5815,1.58132,1.58147,318899998.0
2006-09-05 13:04:00,1.58127,1.58162,1.58127,1.58145,315099999.0
2006-09-05 13:05:00,1.58142,1.58156,1.58134,1.5814,385699997.0
2006-09-05 13:06:00,1.58142,1.58148,1.58127,1.58138,240499998.0
2006-09-05 13:07:00,1.58152,1.58157,1.58102,1.58106,217500003.0
2006-09-05 13:08:00,1.58127,1.58137,1.5808,1.58103,273099999.0
2006-09-05 13:09:00,1.58105,1.58142,1.58101,1.58123,437600004.0
2006-09-05 13:10:00,1.5814,1.58146,1.58081,1.58129,401500002.0
2006-09-05 13:11:00,1.58096,1.58148,1.58083,1.58099,348099996.0
2006-09-05 13:12:00,1.58071,1.58127,1.58058,1.58115,288600000.0
2006-09-05 13:13:00,1.581,1.58124,1.58083,1.58104,412200000.0
2006-09-05 13:14:00,1.58103,1.58137,1.58084,1.58112,363000003.0
2006-09-05 13:15:00,1.58109,1.58128,1.58068,1.58095,275900000.0
2006-09-05 13:16:00,1.5805,1.58112,1.58047,1.58082,253900003.0
2006-09-05 13:17:00,1.58128,1.58146,1.58088,1.5809,337199998.0
2006-09-05 13:18:00,1.58118,1.58143,1.58042,1.58048,417100002.0
2006-09-05 13:19:00,1.58053,1.58145,1.58049,1.58072,417700001.0
2006-09-05 13:20:00,1.58117,1.58128,1.58064,1.58103,427300004.0
2006-09-05 13:21:00,1.5808,1.5814,1.58061,1.58107,187500001.0
2006-09-05 13:22:00,1.58121,1.5815,1.58093,1.58135,320300001.0
2006-09-05 13:23:00,1.58105,1.58131,1.5807,1.58119,249199999.0
2006-09-05 13:24:00,1.58145,1.58158,1.58071,1.58088,343599999.0
2006-09-05 13:25:00,1.58093,1.58128,1.58064,1.58095,518799997.0
2006-09-05 13:26:00,1.58117,1.58147,1.58112,1.58133,241599997.0
2006-09-05 13:27:00,1.58074,1.58136,1.58056,1.58121,248899997.0
2006-09-05 13:28:00,1.58074,1.58113,1.58062,1.58062,260400000.0
2006-09-05 13:29:00,1.5803,1.58111,1.58029,1.58073,483699993.0
2006-09-05 13:30:00,1.58068,1.58122,1.58056,1.58119,221100001.0
2006-09-05 13:31:00,1.58099,1.58121,1.58066,1.581,264300002.0
2006-09-05 13:32:00,1.5809,1.58126,1.5808,1.581,338700002.0
2006-09-05 13:33:00,1.58096,1.58121,1.58065,1.58097,271500003.0
2006-09-05 13:34:00,1.58078,1.58119,1.58053,1.58091,400300000.0
2006-09-05 13:35:00,1.58142,1.5815,1.58074,1.58104,445200001.0
2006-09-05 13:36:00,1.58119,1.58135,1.58058,1.58105,222199998.0
2006-09-05 13:37:00,1.58101,1.58149,1.58076,1.58135,349500000.0
2006-09-05 13:38:00,1.58109,1.5815,1.58087,1.5811,323699999.0
2006-09-05 13:39:00,1.58087,1.5811,1.58067,1.58083,228100001.0
2006-09-05 13:40:00,1.58072,1.58081,1.58035,1.58035,219200000.0
2006-09-05 13:41:00,1.58059,1.58094,1.5804,1.58091,284199999.0
2006-09-05 13:42:00,1.58028,1.58086,1.58016,1.58074,242599997.0
2006-09-05 13:43:00,1.5805,1.58073,1.5801,1.58065,381200000.0
2006-09-05 13:44:00,1.58019,1.58052,1.58013,1.58046,269499998.0
2006-09-05 13:45:00,1.58019,1.58063,1.58014,1.58039,267699998.0
2006-09-05 13:46:00,1.58024,1.58046,1.58011,1.58046,262700000.0
2006-09-05 13:47:00,1.58019,1.58086,1.58015,1.58074,493099999.0
2006-09-05 13:48:00,1.58057,1.5807,1.58021,1.58054,316299998.0
2006-09-05 13:49:00,1.58059,1.58075,1.58031,1.58031,323500004.0
2006-09-05 13:50:00,1.58042,1.58078,1.58018,1.58052,372499997.0
2006-09-05 13:51:00,1.58047,1.58083,1.58022,1.58043,212299999.0
2006-09-05 13:52:00,1.5803,1.58061,1.58021,1.58061,285400001.0
2006-09-05 13:53:00,1.58055,1.58081,1.58046,1.58056,251100001.0
2006-09-05 13:54:00,1.5808,1.5808,1.58009,1.58034,373600000.0
2006-09-05 13:55:00,1.5803,1.58084,1.5802,1.58062,462200001.0
2006-09-05 13:56:00,1.58054,1.58074,1.58019,1.5805,211599999.0
2006-09-05 13:57:00,1.58075,1.58082,1.5801,1.58025,283500001.0
2006-09-05 13:58:00,1.58013,1.58081,1.57998,1.58063,279300003.0
2006-09-05 13:59:00,1.58076,1.581,1.58043,1.58069,312200000.0
2006-09-05 14:00:00,1.58076,1.58129,1.58058,1.58102,426500004.0
2006-09-05 14:01:00,1.5805,1.58103,1.5805,1.58074,362600007.0
2006-09-05 14:02:00,1.58095,1.58126,1.58071,1.58094,515299995.0
2006-09-05 14:03:00,1.58094,1.58129,1.58041,1.58051,302199994.0
2006-09-05 14:04:00,1.58048,1.58114,1.58021,1.58086,278299999.0
2006-09-05 14:05:00,1.58109,1.58123,1.58045,1.58086,419800005.0
2006-09-05 14:06:00,1.58063,1.58074,1.58042,1.58056,319900001.0
2006-09-05 14:07:00,1.5808,1.58088,1.5802,1.58034,222000001.0
2006-09-05 14:08:00,1.58011,1.58076,1.57993,1.58049,319500000.0
2006-09-05 14:09:00,1.5804,1.58083,1.58026,1.5805,308600004.0
2006-09-05 14:10:00,1.58082,1.58082,1.58024,1.58033,302000004.0
2006-09-05 14:11:00,1.5806,1.58077,1.58024,1.58037,226300002.0
2006-09-05 14:12:00,1.58025,1.58088,1.58023,1.5805,315100005.0
2006-09-05 14:13:00,1.58083,1.58108,1.58056,1.58103,238399998.0
2006-09-05 14:14:00,1.58117,1.58117,1.58014,1.58027,401400002.0
2006-09-05 14:15:00,1.58078,1.58094,1.58027,1.58073,333999999.0
2006-09-05 14:16:00,1.58051,1.5808,1.58039,1.5807,200300000.0
2006-09-05 14:17:00,1.58069,1.5808,1.58039,1.58077,461600001.0
2006-09-05 14:18:00,1.58028,1.58098,1.58027,1.58092,363900002.0
2006-09-05 14:19:00,1.58072,1.58093,1.58043,1.58092,314100005.0
2006-09-05 14:20:00,1.58075,1.581,1.58026,1.581,464299999.0
2006-09-05 14:21:00,1.58092,1.58119,1.58071,1.58081,394299999.0
2006-09-05 14:22:00,1.58082,1.58132,1.58063,1.58122,430200003.0
2006-09-05 14:23:00,1.58058,1.5812,1.58047,1.58074,379900001.0
2006-09-05 14:24:00,1.58097,1.5813,1.5807,1.58095,201099999.0
2006-09-05 14:25:00,1.58082,1.58124,1.58069,1.58102,419600001.0
2006-09-05 14:26:00,1.58023,1.58104,1.58007,1.58083,307000000.0
2006-09-05 14:27:00,1.58084,1.58136,1.58071,1.5813,291600001.0
2006-09-05 14:28:00,1.58069,1.58113,1.58066,1.58071,378699999.0
2006-09-05 14:29:00,1.58108,1.58125,1.58071,1.58121,322700001.0
2006-09-05 14:30:00,1.58101,1.58123,1.58056,1.58088,499899998.0
2006-09-05 14:31:00,1.58107,1.58121,1.58073,1.58095,301600001.0
2006-09-05 14:32:00,1.58122,1.58132,1.58081,1.58099,335800005.0
2006-09-05 14:33:00,1.58108,1.58123,1.58082,1.58108,306000004.0
2006-09-05 14:34:00,1.58067,1.58112,1.58046,1.58084,390499997.0
2006-09-05 14:35:00,1.58087,1.58126,1.58074,1.58086,349900006.0
2006-09-05 14:36:00,1.58073,1.5814,1.58065,1.58099,489600003.0
2006-09-05 14:37:00,1.5812,1.5812,1.58077,1.58077,325300004.0
2006-09-05 14:38:00,1.58072,1.58105,1.58061,1.5809,314000002.0
2006-09-05 14:39:00,1.58095,1.58117,1.58049,1.58081,182299999.0
2006-09-05 14:40:00,1.58071,1.58104,1.58061,1.58086,405599998.0
2006-09-05 14:41:00,1.58106,1.58123,1.5807,1.58084,338699997.0
2006-09-05 14:42:00,1.5809,1.58117,1.5808,1.58094,312199996.0
2006-09-05 14:43:00,1.58092,1.58123,1.58055,1.58072,490300002.0
2006-09-05 14:44:00,1.5807,1.5811,1.58065,1.58092,275500000.0
2006-09-05 14:45:00,1.58085,1.58118,1.58059,1.58059,342400001.0
2006-09-05 14:46:00,1.58063,1.5812,1.58046,1.58089,262000005.0
2006-09-05 14:47:00,1.58108,1.58121,1.58033,1.58074,308899998.0
2006-09-05 14:48:00,1.5806,1.58112,1.58057,1.58112,295500002.0
2006-09-05 14:49:00,1.58122,1.58125,1.58035,1.58083,332999998.0
2006-09-05 14:50:00,1.58071,1.58103,1.58052,1.58069,277099999.0
2006-09-05 14:51:00,1.5811,1.58118,1.58068,1.58086,376100002.0
2006-09-05 14:52:00,1.58092,1.5811,1.58066,1.58088,255799999.0
2006-09-05 14:53:00,1.58064,1.58108,1.58046,1.58095,411000000.0
2006-09-05 14:54:00,1.58093,1.58112,1.58045,1.58073,258899998.0
2006-09-05 14:55:00,1.58107,1.58117,1.5806,1.58101,517100007.0
2006-09-05 14:56:00,1.58059,1.58113,1.58036,1.58098,383200000.0
2006-09-05 14:57:00,1.58087,1.58118,1.5807,1.58112,350999999.0
2006-09-05 14:58:00,1.58081,1.58101,1.58053,1.58091,518800010.0
2006-09-05 14:59:00,1.58077,1.58116,1.58061,1.58089,425700001.0
2006-09-05 15:00:00,1.58088,1.58122,1.58059,1.58104,462000002.0
2006-09-05 15:01:00,1.58094,1.58117,1.58068,1.58097,432900000.0
2006-09-05 15:02:00,1.58094,1.58128,1.58065,1.58093,303699998.0
2006-09-05 15:03:00,1.58072,1.58131,1.58072,1.58115,257999995.0
2006-09-05 15:04:00,1.58079,1.58114,1.58035,1.58039,269599997.0
2006-09-05 15:05:00,1.5809,1.5812,1.58066,1.58095,503799998.0
2006-09-05 15:06:00,1.58065,1.58097,1.58046,1.58051,268500001.0
2006-09-05 15:07:00,1.58063,1.581,1.58045,1.581,410900008.0
2006-09-05 15:08:00,1.5808,1.58093,1.58043,1.58093,301400002.0
2006-09-05 15:09:00,1.58075,1.58105,1.58044,1.58055,373799998.0
2006-09-05 15:10:00,1.58079,1.58108,1.58044,1.58075,243599994.0
2006-09-05 15:11:00,1.58117,1.5813,1.58045,1.58051,352400000.0
2006-09-05 15:12:00,1.58085,1.58106,1.58075,1.58091,294100000.0
2006-09-05 15:13:00,1.58069,1.58093,1.58042,1.58064,466299999.0
2006-09-05 15:14:00,1.58078,1.58146,1.5806,1.58094,426699994.0
2006-09-05 15:15:00,1.58075,1.58095,1.58024,1.58065,306200003.0
2006-09-05 15:16:00,1.5806,1.58116,1.58054,1.58099,270299997.0
2006-09-05 15:17:00,1.58107,1.58119,1.5805,1.5806,253000002.0
2006-09-05 15:18:00,1.58096,1.58116,1.58078,1.58103,497400004.0
2006-09-05 15:19:00,1.5811,1.58118,1.58053,1.58095,338100004.0
2006-09-05 15:20:00,1.58089,1.58133,1.58039,1.58045,330300003.0
2006-09-05 15:21:00,1.5807,1.58121,1.58067,1.58088,464000000.0
2006-09-05 15:22:00,1.58078,1.58117,1.5807,1.58102,455500000.0
2006-09-05 15:23:00,1.5811,1.58122,1.5805,1.58057,375600000.0
2006-09-05 15:24:00,1.58071,1.58107,1.58024,1.58063,328400002.0
2006-09-05 15:25:00,1.58077,1.58111,1.58051,1.58109,207699998.0
2006-09-05 15:26:00,1.58046,1.58121,1.58036,1.58103,185799998.0
2006-09-05 15:27:00,1.58067,1.58111,1.58048,1.58103,366000004.0
2006-09-05 15:28:00,1.58103,1.58123,1.58058,1.58058,232300001.0
2006-09-05 15:29:00,1.58122,1.5813,1.58065,1.58072,308900008.0
2006-09-05 15:30:00,1.58083,1.58121,1.58062,1.58101,201800001.0
2006-09-05 15:31:00,1.58135,1.58137,1.58082,1.58099,392700006.0
2006-09-05 15:32:00,1.5809,1.58124,1.58066,1.58119,267400004.0
2006-09-05 15:33:00,1.58112,1.58147,1.58084,1.58133,314599998.0
2006-09-05 15:34:00,1.58153,1.58153,1.58097,1.58117,219699999.0
2006-09-05 15:35:00,1.58148,1.58162,1.5812,1.58128,280699998.0
2006-09-05 15:36:00,1.58135,1.58155,1.58105,1.58135,430499998.0
2006-09-05 15:37:00,1.58123,1.58154,1.58116,1.5815,348400011.0
2006-09-05 15:38:00,1.58116,1.58149,1.58107,1.58143,432800002.0
2006-09-05 15:39:00,1.58151,1.58179,1.58142,1.58157,637200000.0
2006-09-05 15:40:00,1.58186,1.5824,1.5818,1.5824,204099996.0
2006-09-05 15:41:00,1.58255,1.58273,1.58167,1.58191,246999999.0
2006-09-05 15:42:00,1.58152,1.58214,1.5813,1.58214,269199996.0
2006-09-05 15:43:00,1.58203,1.58217,1.58177,1.582,241400001.0
2006-09-05 15:44:00,1.58217,1.58225,1.58181,1.58192,241200004.0
2006-09-05 15:45:00,1.58164,1.58242,1.58156,1.58192,337899998.0
2006-09-05 15:46:00,1.58183,1.58213,1.58171,1.5819,312499997.0
2006-09-05 15:47:00,1.58208,1.58217,1.582,1.5821,357500000.0
2006-09-05 15:48:00,1.58218,1.58222,1.58202,1.58212,335100001.0
2006-09-05 15:49:00,1.58191,1.58211,1.58191,1.58208,306800001.0
2006-09-05 15:50:00,1.58188,1.58207,1.5818,1.58207,263899999.0
2006-09-05 15:51:00,1.58202,1.58202,1.58171,1.58171,411200000.0
2006-09-05 15:52:00,1.58182,1.58202,1.58181,1.58196,245299999.0
2006-09-05 15:53:00,1.58201,1.58202,1.58186,1.58187,155300002.0
2006-09-05 15:54:00,1.58195,1.58203,1.58176,1.58194,279200004.0
2006-09-05 15:55:00,1.58184,1.58186,1.58169,1.58181,91100000.0
2006-09-05 15:56:00,1.58165,1.58181,1.58156,1.58176,410599997.0
2006-09-05 15:57:00,1.58148,1.5817,1.58148,1.58168,192600000.0
2006-09-05 15:58:00,1.58163,1.58173,1.58154,1.58162,228600000.0
2006-09-05 15:59:00,1.58172,1.58178,1.58156,1.5816,370499998.0
2006-09-05 16:00:00,1.58182,1.58185,1.58166,1.5818,463900001.0
2006-09-05 16:01:00,1.5816,1.58197,1.5816,1.58197,333000002.0
2006-09-05 16:02:00,1.58196,1.58216,1.58182,1.58208,264200008.0
2006-09-05 16:03:00,1.58192,1.58207,1.58176,1.58207,439100001.0
2006-09-05 16:04:00,1.58194,1.58194,1.58184,1.58194,42400000.0
2006-09-05 16:05:00,1.58188,1.58197,1.58174,1.58187,302599998.0
2006-09-05 16:06:00,1.58179,1.58194,1.58165,1.58187,331399997.0
2006-09-05 16:07:00,1.58182,1.582,1.58167,1.58191,345200004.0
2006-09-05 16:08:00,1.58177,1.5819,1.58176,1.5818,145300000.0
2006-09-05 16:09:00,1.58182,1.58191,1.58159,1.58187,262000001.0
2006-09-05 16:10:00,1.58179,1.58189,1.58153,1.58169,306800002.0
2006-09-05 16:11:00,1.58157,1.5817,1.58142,1.58155,488899999.0
2006-09-05 16:12:00,1.58157,1.58165,1.58151,1.58165,211500001.0
2006-09-05 16:13:00,1.58135,1.58168,1.58135,1.58165,250200000.0
2006-09-05 16:14:00,1.58167,1.58177,1.58136,1.58169,356799998.0
2006-09-05 16:15:00,1.5813,1.58169,1.5813,1.58163,319100001.0
2006-09-05 16:16:00,1.58158,1.58161,1.58144,1.58146,618799995.0
2006-09-05 16:17:00,1.58158,1.58171,1.58148,1.58161,286499996.0
2006-09-05 16:18:00,1.58163,1.58172,1.58151,1.5817,187400001.0
2006-09-05 16:19:00,1.58166,1.58195,1.58166,1.58195,340100003.0
2006-09-05 16:20:00,1.58189,1.58196,1.58177,1.58179,155200001.0
2006-09-05 16:21:00,1.58187,1.58193,1.5817,1.58177,400800000.0
2006-09-05 16:22:00,1.58177,1.5819,1.58167,1.58172,534400003.0
2006-09-05 16:23:00,1.5819,1.58196,1.58178,1.58181,270900003.0
2006-09-05 16:24:00,1.58171,1.58193,1.58171,1.58188,365900001.0
2006-09-05 16:25:00,1.58184,1.58189,1.58164,1.58175,118000002.0
2006-09-05 16:26:00,1.58169,1.58188,1.58145,1.58172,214100001.0
2006-09-05 16:27:00,1.58162,1.58187,1.58162,1.58172,251699997.0
2006-09-05 16:28:00,1.58158,1.58158,1.58139,1.5814,198599999.0
2006-09-05 16:29:00,1.58152,1.58159,1.58139,1.58151,288700000.0
2006-09-05 16:30:00,1.58115,1.58151,1.58115,1.58148,92400001.0
2006-09-05 16:31:00,1.58144,1.58148,1.58105,1.58136,249100004.0
2006-09-05 16:32:00,1.5815,1.5815,1.58132,1.58138,145899999.0
2006-09-05 16:33:00,1.58132,1.58144,1.58113,1.58132,353900004.0
2006-09-05 16:34:00,1.58135,1.5816,1.58135,1.5816,86400001.0
2006-09-05 16:35:00,1.58162,1.58166,1.58146,1.58166,420800005.0
2006-09-05 16:36:00,1.58156,1.5816,1.58143,1.58153,142299998.0
2006-09-05 16:37:00,1.5814,1.58153,1.58133,1.58134,438599999.0
2006-09-05 16:38:00,1.5815,1.58155,1.5813,1.58147,306600000.0
2006-09-05 16:39:00,1.58143,1.5816,1.58143,1.58148,247900004.0
2006-09-05 16:40:00,1.58152,1.58154,1.58139,1.58139,181500001.0
2006-09-05 16:41:00,1.58163,1.58169,1.5815,1.5815,185800001.0
2006-09-05 16:42:00,1.58146,1.58178,1.58146,1.58167,364600001.0
2006-09-05 16:43:00,1.58158,1.58163,1.58134,1.5816,280000001.0
2006-09-05 16:44:00,1.58162,1.58172,1.58153,1.58168,226200000.0
2006-09-05 16:45:00,1.58142,1.58156,1.58119,1.58152,248800000.0
2006-09-05 16:46:00,1.58161,1.58162,1.58138,1.58155,211700000.0
2006-09-05 16:47:00,1.5815,1.58171,1.58136,1.58161,342899999.0
2006-09-05 16:48:00,1.58165,1.58173,1.58143,1.58151,264700002.0
2006-09-05 16:49:00,1.58143,1.58158,1.58137,1.58147,463099999.0
2006-09-05 16:50:00,1.58146,1.58177,1.58146,1.58176,292400004.0
2006-09-05 16:51:00,1.58163,1.58182,1.58142,1.5816,302500004.0
2006-09-05 16:52:00,1.58159,1.58173,1.58159,1.58173,173700001.0
2006-09-05 16:53:00,1.5817,1.5817,1.58148,1.58148,99100000.0
2006-09-05 16:54:00,1.58146,1.58191,1.58134,1.58167,450600000.0
2006-09-05 16:55:00,1.58185,1.58192,1.58166,1.58185,554700003.0
2006-09-05 16:56:00,1.5816,1.58173,1.58152,1.58165,311599996.0
2006-09-05 16:57:00,1.5816,1.5817,1.58149,1.58149,283299999.0
2006-09-05 16:58:00,1.58149,1.58161,1.58131,1.58137,264300001.0
2006-09-05 16:59:00,1.58147,1.58161,1.58132,1.58147,348300004.0
2006-09-05 17:00:00,1.58132,1.58145,1.58112,1.58142,426600003.0
2006-09-05 17:01:00,1.58137,1.58159,1.58118,1.58159,343900001.0
2006-09-05 17:02:00,1.58145,1.58157,1.58145,1.58157,109399999.0
2006-09-05 17:03:00,1.5816,1.5816,1.58119,1.5812,233499999.0
2006-09-05 17:04:00,1.58128,1.58144,1.58115,1.58135,256399999.0
2006-09-05 17:05:00,1.58148,1.58153,1.5813,1.58135,164300001.0
2006-09-05 17:06:00,1.58138,1.58153,1.58125,1.58144,347300005.0
2006-09-05 17:07:00,1.58158,1.5816,1.58141,1.58149,180600000.0
2006-09-05 17:08:00,1.58148,1.58161,1.58134,1.58149,334200004.0
2006-09-05 17:09:00,1.58142,1.58142,1.58125,1.58125,258600001.0
2006-09-05 17:10:00,1.58123,1.58148,1.58118,1.58136,316200001.0
2006-09-05 17:11:00,1.58112,1.58152,1.58085,1.58122,478599999.0
2006-09-05 17:12:00,1.58138,1.58144,1.58123,1.58136,342599999.0
2006-09-05 17:13:00,1.58144,1.58147,1.58119,1.58129,351000000.0
2006-09-05 17:14:00,1.58147,1.58147,1.58127,1.58128,165700001.0
2006-09-05 17:15:00,1.58147,1.58151,1.58123,1.58125,441300001.0
2006-09-05 17:16:00,1.58132,1.58149,1.58117,1.58132,386600000.0
2006-09-05 17:17:00,1.58128,1.58153,1.58128,1.58153,242000003.0
2006-09-05 17:18:00,1.58148,1.58148,1.58124,1.58124,136699998.0
2006-09-05 17:19:00,1.58148,1.5815,1.58133,1.58142,196200000.0
2006-09-05 17:20:00,1.58136,1.58143,1.58126,1.58138,322600002.0
2006-09-05 17:21:00,1.58125,1.58125,1.58111,1.58114,189300000.0
2006-09-05 17:22:00,1.58119,1.58121,1.58102,1.58102,237600003.0
2006-09-05 17:23:00,1.58112,1.58119,1.58092,1.58105,378600003.0
2006-09-05 17:24:00,1.58106,1.58113,1.58088,1.58103,300999999.0
2006-09-05 17:25:00,1.58096,1.5811,1.58096,1.58107,181300001.0
2006-09-05 17:26:00,1.58088,1.58111,1.58085,1.58097,379300007.0
2006-09-05 17:27:00,1.58104,1.58122,1.58104,1.58116,186000000.0
2006-09-05 17:28:00,1.58111,1.58118,1.58099,1.58112,135000002.0
2006-09-05 17:29:00,1.58121,1.58121,1.58098,1.58116,404900002.0
2006-09-05 17:30:00,1.58094,1.58108,1.5808,1.58099,343800004.0
2006-09-05 17:31:00,1.58091,1.58119,1.5809,1.58112,533099999.0
2006-09-05 17:32:00,1.58109,1.58117,1.58089,1.58103,338000004.0
2006-09-05 17:33:00,1.58102,1.58115,1.58092,1.58098,308299999.0
2006-09-05 17:34:00,1.58101,1.58119,1.58092,1.58103,300100002.0
2006-09-05 17:35:00,1.58117,1.58121,1.58085,1.58085,252400000.0
2006-09-05 17:36:00,1.58088,1.58105,1.58071,1.58092,174700007.0
2006-09-05 17:37:00,1.58103,1.58112,1.58089,1.58099,375500000.0
2006-09-05 17:38:00,1.58112,1.58112,1.58092,1.58102,211600002.0
2006-09-05 17:39:00,1.58096,1.58124,1.58096,1.58124,85600000.0
2006-09-05 17:40:00,1.58124,1.58141,1.5811,1.58128,315499999.0
2006-09-05 17:41:00,1.58137,1.58143,1.58121,1.58121,345200008.0
2006-09-05 17:42:00,1.58133,1.58141,1.58123,1.58131,138700000.0
2006-09-05 17:43:00,1.58124,1.58141,1.5811,1.58111,288000000.0
2006-09-05 17:44:00,1.58092,1.58132,1.58092,1.58125,452999997.0
2006-09-05 17:45:00,1.58108,1.58138,1.58108,1.58128,408099999.0
2006-09-05 17:46:00,1.5809,1.58124,1.58067,1.58106,342700003.0
2006-09-05 17:47:00,1.58131,1.58135,1.58108,1.58116,478700005.0
2006-09-05 17:48:00,1.58116,1.58135,1.58108,1.58135,153900001.0
2006-09-05 17:49:00,1.58125,1.58134,1.58111,1.58119,347900004.0
2006-09-05 17:50:00,1.58116,1.58133,1.5811,1.58133,213700005.0
2006-09-05 17:51:00,1.5813,1.58135,1.58117,1.58128,195899999.0
2006-09-05 17:52:00,1.58134,1.58143,1.58116,1.58133,278699997.0
2006-09-05 17:53:00,1.58123,1.58137,1.58109,1.58124,323000004.0
2006-09-05 17:54:00,1.58129,1.58133,1.58109,1.58116,187600000.0
2006-09-05 17:55:00,1.58117,1.58135,1.58117,1.58124,280100003.0
2006-09-05 17:56:00,1.58121,1.58132,1.5811,1.58123,162599998.0
2006-09-05 17:57:00,1.58126,1.58145,1.58116,1.5813,347800004.0
2006-09-05 17:58:00,1.58128,1.58144,1.58109,1.58137,389799998.0
2006-09-05 17:59:00,1.58116,1.58152,1.58116,1.58138,377399997.0
2006-09-05 18:00:00,1.58144,1.58155,1.58141,1.58144,191299999.0
2006-09-05 18:01:00,1.5813,1.5815,1.5813,1.5815,1732800008.0
2006-09-05 18:02:00,1.5814,1.5815,1.5813,1.5813,1732800008.0
2006-09-05 18:03:00,1.5814,1.5815,1.5813,1.5814,1732800008.0
2006-09-05 18:04:00,1.5815,1.5816,1.5814,1.5814,1732800008.0
2006-09-05 18:05:00,1.5815,1.5815,1.5814,1.5814,1732800008.0
2006-09-05 18:06:00,1.5815,1.5815,1.5814,1.5814,1732800008.0
2006-09-05 18:07:00,1.5815,1.5815,1.5814,1.5815,1732800008.0
2006-09-05 18:08:00,1.5816,1.5816,1.5815,1.5815,1732800008.0
2006-09-05 18:09:00,1.58132,1.58163,1.58132,1.58148,1732800008.0
2006-09-05 18:10:00,1.5814,1.5816,1.5814,1.5815,1748700008.0
2006-09-05 18:11:00,1.58143,1.58162,1.58134,1.58152,1748700008.0
2006-09-05 18:12:00,1.58157,1.58162,1.58144,1.58149,1803899991.0
2006-09-05 18:13:00,1.58153,1.58162,1.58129,1.58142,1222800005.0
2006-09-05 18:15:00,1.5816,1.58164,1.58145,1.58161,838600006.0
2006-09-05 18:16:00,1.5815,1.5817,1.5815,1.5816,783899996.0
2006-09-05 18:17:00,1.5815,1.5816,1.5815,1.5816,783899996.0
2006-09-05 18:18:00,1.58096,1.5818,1.58082,1.58146,783899996.0
2006-09-05 18:19:00,1.58155,1.58157,1.58127,1.58138,2047200000.0
2006-09-05 18:20:00,1.58155,1.58163,1.58141,1.58143,2078300009.0
2006-09-05 18:21:00,1.58152,1.58152,1.58124,1.58124,937400001.0
2006-09-05 18:22:00,1.58109,1.58148,1.5806,1.58106,881400000.0
2006-09-05 18:24:00,1.5813,1.5816,1.5813,1.5814,1265900001.0
2006-09-05 18:25:00,1.5815,1.5815,1.5814,1.5814,1265900001.0
2006-09-05 18:26:00,1.5816,1.5816,1.5814,1.5814,1265900001.0
2006-09-05 18:27:00,1.58154,1.58154,1.58121,1.58121,1265900001.0
2006-09-05 18:28:00,1.58137,1.58146,1.58121,1.5814,1896700004.0
2006-09-05 18:29:00,1.58126,1.58144,1.58122,1.58138,1565300007.0
2006-09-05 18:30:00,1.58135,1.5814,1.58122,1.58124,971099997.0
2006-09-05 18:31:00,1.58126,1.58143,1.58118,1.58133,1026300005.0
2006-09-05 18:32:00,1.58134,1.58141,1.58123,1.58124,1043599995.0
2006-09-05 18:33:00,1.5812,1.5814,1.5812,1.5813,2115700006.0
2006-09-05 18:34:00,1.5814,1.5814,1.5813,1.5813,2115700006.0
2006-09-05 18:35:00,1.58128,1.58142,1.58116,1.58142,2115700006.0
2006-09-05 18:36:00,1.58134,1.58143,1.58117,1.58121,1463600001.0
2006-09-05 18:37:00,1.58134,1.58151,1.58123,1.58148,1844300005.0
2006-09-05 18:38:00,1.58134,1.58148,1.5812,1.58143,1622699992.0
2006-09-05 18:39:00,1.58149,1.58159,1.58138,1.5815,1692200008.0
2006-09-05 18:40:00,1.5814,1.5814,1.5813,1.5814,1191000010.0
2006-09-05 18:41:00,1.58142,1.5815,1.58124,1.58124,1191000010.0
2006-09-05 18:42:00,1.58138,1.58146,1.58122,1.5813,1139200001.0
2006-09-05 18:43:00,1.58137,1.58143,1.58122,1.58135,414199999.0
2006-09-05 18:44:00,1.5814,1.58148,1.58119,1.58135,1010900003.0
2006-09-05 18:45:00,1.58118,1.58143,1.58108,1.58143,578000002.0
2006-09-05 18:46:00,1.58142,1.58155,1.58127,1.58142,378599996.0
2006-09-05 18:47:00,1.58148,1.5815,1.5813,1.58138,239700001.0
2006-09-05 18:48:00,1.58136,1.58148,1.58127,1.58148,1218899999.0
2006-09-05 18:49:00,1.58157,1.58165,1.5815,1.58158,243300002.0
2006-09-05 18:50:00,1.5816,1.5816,1.58139,1.58142,621200008.0
2006-09-05 18:51:00,1.58154,1.5818,1.58151,1.58164,1382200003.0
2006-09-05 18:52:00,1.58114,1.5817,1.58096,1.58135,1635900011.0
2006-09-05 18:53:00,1.58171,1.58177,1.58152,1.58162,1255300000.0
2006-09-05 18:54:00,1.58152,1.58189,1.58146,1.58167,858600004.0
2006-09-05 18:55:00,1.58167,1.58193,1.58143,1.58143,1449999992.0
2006-09-05 18:56:00,1.58151,1.58165,1.5814,1.58165,994500003.0
2006-09-05 18:57:00,1.58165,1.58168,1.58152,1.5816,563700004.0
2006-09-05 18:58:00,1.58163,1.58191,1.581,1.58135,1097900011.0
2006-09-05 18:59:00,1.5816,1.58167,1.58142,1.58157,1722800005.0
2006-09-05 19:00:00,1.5815,1.58162,1.58138,1.58145,369899999.0
2006-09-05 19:01:00,1.58162,1.58162,1.58135,1.58145,361100002.0
2006-09-05 19:02:00,1.58129,1.58154,1.58129,1.58149,901200002.0
2006-09-05 19:03:00,1.58163,1.58179,1.58117,1.58117,449300002.0
2006-09-05 19:04:00,1.58105,1.58176,1.58091,1.58147,328300002.0
2006-09-05 19:05:00,1.58122,1.58175,1.58085,1.58085,548599998.0
2006-09-05 19:06:00,1.58152,1.58162,1.58141,1.58144,1837800003.0
2006-09-05 19:07:00,1.58156,1.58165,1.58141,1.58141,746800006.0
2006-09-05 19:08:00,1.5816,1.58168,1.58152,1.58152,1807500004.0
2006-09-05 19:09:00,1.5815,1.58168,1.58142,1.58158,1535699999.0
2006-09-05 19:10:00,1.58146,1.58172,1.58146,1.58168,906000008.0
2006-09-05 19:11:00,1.58153,1.58164,1.58111,1.58148,1419099994.0
2006-09-05 19:12:00,1.58157,1.5816,1.58144,1.58149,736700000.0
2006-09-05 19:13:00,1.58149,1.58165,1.58144,1.58165,404900000.0
2006-09-05 19:14:00,1.58159,1.58165,1.58149,1.58158,352200003.0
2006-09-05 19:15:00,1.58165,1.58168,1.58155,1.5816,1475100004.0
2006-09-05 19:16:00,1.58161,1.58161,1.58128,1.58128,502000005.0
2006-09-05 19:17:00,1.58136,1.58144,1.58117,1.58134,674199999.0
2006-09-05 19:18:00,1.58131,1.5814,1.58116,1.58136,550299998.0
2006-09-05 19:19:00,1.58129,1.58155,1.58129,1.58153,1102099992.0
2006-09-05 19:20:00,1.58145,1.58152,1.58123,1.58148,1042899993.0
2006-09-05 19:21:00,1.58147,1.58152,1.58133,1.58138,1027400004.0
2006-09-05 19:22:00,1.58133,1.58148,1.58133,1.58133,334100002.0
2006-09-05 19:23:00,1.5814,1.5815,1.58129,1.58144,651300001.0
2006-09-05 19:24:00,1.58132,1.58154,1.58131,1.58154,489100002.0
2006-09-05 19:25:00,1.5815,1.58155,1.58134,1.58135,884400003.0
2006-09-05 19:26:00,1.58089,1.58147,1.58071,1.58145,963000006.0
2006-09-05 19:27:00,1.5815,1.58155,1.58135,1.58136,1383800000.0
2006-09-05 19:28:00,1.58148,1.58155,1.58138,1.58138,561700002.0
2006-09-05 19:29:00,1.58146,1.58155,1.58123,1.58125,654900007.0
2006-09-05 19:30:00,1.5815,1.5815,1.5813,1.5813,1252200003.0
2006-09-05 19:31:00,1.58155,1.58155,1.58129,1.58135,1252200003.0
2006-09-05 19:32:00,1.58147,1.58155,1.58134,1.58134,729600003.0
2006-09-05 19:33:00,1.58145,1.58164,1.5811,1.58123,872400000.0
2006-09-05 19:34:00,1.5815,1.58158,1.58122,1.58136,1982999994.0
2006-09-05 19:35:00,1.5813,1.58152,1.58111,1.58152,1055300003.0
2006-09-05 19:36:00,1.58153,1.58168,1.5814,1.5814,599900003.0
2006-09-05 19:37:00,1.58148,1.58165,1.58148,1.58165,359299998.0
2006-09-05 19:38:00,1.58148,1.58162,1.58143,1.58147,618300005.0
2006-09-05 19:39:00,1.58125,1.58148,1.58118,1.58118,1062500008.0
2006-09-05 19:40:00,1.5814,1.5814,1.58125,1.58125,621799997.0
2006-09-05 19:41:00,1.5813,1.5814,1.5813,1.5814,412599998.0
2006-09-05 19:42:00,1.5813,1.58147,1.58124,1.58147,676999997.0
2006-09-05 19:43:00,1.58142,1.58147,1.5813,1.5814,514000001.0
2006-09-05 19:44:00,1.58124,1.58139,1.58087,1.5811,964400002.0
2006-09-05 19:45:00,1.58126,1.58143,1.58121,1.58143,205000000.0
2006-09-05 19:46:00,1.58138,1.58145,1.58123,1.5814,750100004.0
2006-09-05 19:47:00,1.58123,1.58147,1.58123,1.58142,230400002.0
2006-09-05 19:48:00,1.5809,1.58148,1.58076,1.58121,540600005.0
2006-09-05 19:49:00,1.58144,1.58144,1.58121,1.58136,1184300000.0
2006-09-05 19:50:00,1.58137,1.58145,1.58125,1.58138,184999996.0
2006-09-05 19:51:00,1.58141,1.58144,1.5813,1.58135,501000001.0
2006-09-05 19:52:00,1.58143,1.58153,1.58132,1.58146,456700002.0
2006-09-05 19:53:00,1.58144,1.58153,1.58125,1.58137,578200001.0
2006-09-05 19:54:00,1.58132,1.58145,1.5813,1.5814,341200004.0
2006-09-05 19:55:00,1.58143,1.58143,1.58123,1.58123,606699997.0
2006-09-05 19:56:00,1.5814,1.58145,1.58121,1.5813,1209300002.0
2006-09-05 19:57:00,1.58137,1.58137,1.58113,1.58113,1542899998.0
2006-09-05 19:58:00,1.5811,1.58135,1.5811,1.58125,1556900006.0
2006-09-05 19:59:00,1.58125,1.58135,1.58111,1.58119,1038000004.0
2006-09-05 20:00:00,1.58135,1.58135,1.58114,1.58114,629499997.0
2006-09-05 20:01:00,1.58122,1.5814,1.58118,1.58131,806099997.0
2006-09-05 20:02:00,1.58127,1.58135,1.58113,1.58126,370099998.0
2006-09-05 20:03:00,1.5813,1.58135,1.5812,1.58129,144800000.0
2006-09-05 20:04:00,1.58132,1.58135,1.5812,1.58128,348399999.0
2006-09-05 20:05:00,1.58132,1.58132,1.58115,1.58124,513400006.0
2006-09-05 20:06:00,1.58134,1.58135,1.58126,1.5813,487899999.0
2006-09-05 20:07:00,1.58128,1.58138,1.58117,1.58129,291100002.0
2006-09-05 20:08:00,1.58127,1.58134,1.58111,1.58128,1167099999.0
2006-09-05 20:09:00,1.58121,1.58132,1.58111,1.58121,318000002.0
2006-09-05 20:10:00,1.58113,1.58128,1.58113,1.58127,357300000.0
2006-09-05 20:11:00,1.58112,1.58128,1.58103,1.58122,753100002.0
2006-09-05 20:12:00,1.58115,1.58118,1.58101,1.58112,311200003.0
2006-09-05 20:13:00,1.58108,1.58116,1.58094,1.581,1760400010.0
2006-09-05 20:14:00,1.58103,1.58114,1.58098,1.58112,459999999.0
2006-09-05 20:15:00,1.5811,1.58117,1.581,1.5811,961300002.0
2006-09-05 20:16:00,1.58115,1.58118,1.58095,1.581,1954200008.0
2006-09-05 20:17:00,1.58112,1.58125,1.58105,1.58125,335500001.0
2006-09-05 20:18:00,1.58118,1.58125,1.5811,1.5812,525399998.0
2006-09-05 20:19:00,1.5811,1.5811,1.5811,1.5811,712099995.0
2006-09-05 20:20:00,1.581,1.5811,1.581,1.5811,712099995.0
2006-09-05 20:21:00,1.58104,1.58125,1.58104,1.58117,712099995.0
2006-09-05 20:22:00,1.5812,1.58127,1.5811,1.5812,617900001.0
2006-09-05 20:23:00,1.58114,1.58125,1.58097,1.58117,1184200002.0
2006-09-05 20:24:00,1.58118,1.58126,1.58105,1.5812,520299998.0
2006-09-05 20:25:00,1.5811,1.58127,1.58103,1.58122,775300002.0
2006-09-05 20:26:00,1.5812,1.58125,1.58115,1.58122,192500000.0
2006-09-05 20:27:00,1.58124,1.58124,1.58107,1.58116,556700002.0
2006-09-05 20:29:00,1.58119,1.5813,1.58098,1.58111,1544300006.0
2006-09-05 20:30:00,1.5814,1.5814,1.5812,1.5813,515700001.0
2006-09-05 20:31:00,1.5812,1.5812,1.5811,1.5811,515700001.0
2006-09-05 20:32:00,1.5812,1.5812,1.5811,1.5811,515700001.0
2006-09-05 20:33:00,1.58108,1.58125,1.58097,1.58113,515700001.0
2006-09-05 20:34:00,1.58095,1.5812,1.58095,1.58115,427700002.0
2006-09-05 20:35:00,1.581,1.5812,1.581,1.5812,313100003.0
2006-09-05 20:36:00,1.58114,1.58126,1.58096,1.58117,637900006.0
2006-09-05 20:37:00,1.58116,1.58123,1.581,1.58113,1012500002.0
2006-09-05 20:38:00,1.58096,1.5812,1.58093,1.58114,1650600010.0
2006-09-05 20:39:00,1.58094,1.58117,1.58093,1.58112,1346299995.0
2006-09-05 20:40:00,1.5812,1.58129,1.58102,1.58102,1185600006.0
2006-09-05 20:41:00,1.58105,1.58121,1.58094,1.58117,445400004.0
2006-09-05 20:42:00,1.58123,1.58129,1.58107,1.58108,196800000.0
2006-09-05 20:43:00,1.58128,1.58146,1.58119,1.58135,660200002.0
2006-09-05 20:44:00,1.58117,1.58147,1.58106,1.58123,1196800000.0
2006-09-05 20:45:00,1.58112,1.58133,1.58111,1.58126,1083299998.0
2006-09-05 20:46:00,1.58137,1.58137,1.58109,1.58128,328100001.0
2006-09-05 20:47:00,1.58131,1.58138,1.58109,1.58121,753699998.0
2006-09-05 20:48:00,1.58121,1.58149,1.5812,1.58133,1308200008.0
2006-09-05 20:49:00,1.58125,1.58139,1.58106,1.58128,832299999.0
2006-09-05 20:50:00,1.58126,1.58133,1.58108,1.58127,2005900007.0
2006-09-05 20:51:00,1.58124,1.58131,1.58108,1.58117,366800003.0
2006-09-05 20:52:00,1.58136,1.58144,1.58121,1.58133,1481500002.0
2006-09-05 20:53:00,1.58138,1.58144,1.58124,1.58124,1542199998.0
2006-09-05 20:54:00,1.58127,1.58135,1.58115,1.5812,769300005.0
2006-09-05 20:55:00,1.5813,1.5813,1.5812,1.5812,699699998.0
2006-09-05 20:56:00,1.5812,1.5813,1.5811,1.5813,1585200002.0
2006-09-05 20:57:00,1.5814,1.5814,1.5813,1.5813,1585200002.0
2006-09-05 20:58:00,1.5814,1.5815,1.5814,1.5814,1585200002.0
2006-09-05 20:59:00,1.5815,1.5816,1.5815,1.5815,1585200002.0
2006-09-05 21:00:00,1.5814,1.5815,1.5814,1.5814,1585200002.0
2006-09-05 21:01:00,1.5813,1.5814,1.5813,1.5813,1585200002.0
2006-09-05 21:02:00,1.58135,1.58142,1.58118,1.58125,1585200002.0
2006-09-05 21:03:00,1.58135,1.58146,1.58125,1.5813,1403300005.0
2006-09-05 21:04:00,1.58138,1.58138,1.58114,1.58114,271500000.0
2006-09-05 21:05:00,1.58135,1.58138,1.58111,1.58127,931500001.0
2006-09-05 21:06:00,1.58116,1.58143,1.58116,1.5813,703899999.0
2006-09-05 21:07:00,1.58126,1.58138,1.58108,1.58115,442400000.0
2006-09-05 21:08:00,1.58104,1.58124,1.58104,1.58118,271300001.0
2006-09-05 21:09:00,1.58104,1.58119,1.58102,1.58115,495900001.0
2006-09-05 21:10:00,1.58117,1.58124,1.58108,1.58117,766300000.0
2006-09-05 21:11:00,1.58126,1.58136,1.5812,1.58132,551999999.0
2006-09-05 21:12:00,1.58115,1.58131,1.58106,1.58125,322699999.0
2006-09-05 21:13:00,1.58121,1.5813,1.58112,1.58121,910500002.0
2006-09-05 21:14:00,1.58113,1.58123,1.581,1.58117,911100006.0
2006-09-05 21:15:00,1.58108,1.58115,1.58088,1.58105,805200000.0
2006-09-05 21:16:00,1.58078,1.58115,1.58078,1.5811,600500000.0
2006-09-05 21:17:00,1.58096,1.58122,1.58074,1.58102,1488500003.0
2006-09-05 21:18:00,1.58092,1.58114,1.58075,1.58075,603299997.0
2006-09-05 21:19:00,1.58113,1.58113,1.58088,1.5809,572200002.0
2006-09-05 21:20:00,1.5812,1.5812,1.5811,1.5812,1864700015.0
2006-09-05 21:21:00,1.5811,1.5811,1.5811,1.5811,1864700015.0
2006-09-05 21:22:00,1.58093,1.58117,1.58086,1.58115,1864700015.0
2006-09-05 21:23:00,1.58097,1.58115,1.58055,1.58091,1187699998.0
2006-09-05 21:24:00,1.5811,1.5811,1.58091,1.581,525100003.0
2006-09-05 21:25:00,1.58076,1.58113,1.58023,1.58057,1198800005.0
2006-09-05 21:26:00,1.581,1.58119,1.581,1.58119,469899997.0
2006-09-05 21:27:00,1.58124,1.58124,1.58108,1.58116,525400005.0
2006-09-05 21:28:00,1.58104,1.5812,1.58103,1.58116,737200006.0
2006-09-05 21:29:00,1.58107,1.58123,1.58099,1.58119,375899998.0
2006-09-05 21:30:00,1.581,1.58115,1.58094,1.58115,373499999.0
2006-09-05 21:31:00,1.58115,1.58115,1.58096,1.581,504200005.0
2006-09-05 21:32:00,1.58104,1.58121,1.58088,1.58104,1581399997.0
2006-09-05 21:33:00,1.58109,1.58124,1.58105,1.58114,232400004.0
2006-09-05 21:34:00,1.5811,1.58125,1.58108,1.5812,1137200001.0
2006-09-05 21:35:00,1.58108,1.58125,1.58104,1.58113,978099997.0
2006-09-05 21:36:00,1.58099,1.58115,1.58097,1.581,181199998.0
2006-09-05 21:37:00,1.58117,1.58122,1.58089,1.58089,361000003.0
2006-09-05 21:38:00,1.58107,1.58124,1.58096,1.58124,450000001.0
2006-09-05 21:39:00,1.5811,1.58121,1.58103,1.58118,176700000.0
2006-09-05 21:40:00,1.58108,1.58123,1.581,1.58116,615400003.0
2006-09-05 21:41:00,1.58098,1.58126,1.58094,1.58113,522800003.0
2006-09-05 21:42:00,1.5811,1.58115,1.58094,1.58094,412500003.0
2006-09-05 21:43:00,1.5811,1.58117,1.58101,1.58108,1367400000.0
2006-09-05 21:44:00,1.58112,1.58126,1.58102,1.5812,1158899999.0
2006-09-05 21:45:00,1.58103,1.58121,1.58098,1.58113,685699991.0
2006-09-05 21:46:00,1.58107,1.58117,1.58095,1.58101,1206600006.0
2006-09-05 21:47:00,1.58087,1.58128,1.58065,1.58107,1266300002.0
2006-09-05 21:48:00,1.58096,1.58117,1.58096,1.58115,413000001.0
2006-09-05 21:49:00,1.58115,1.58117,1.58095,1.58097,1012500005.0
2006-09-05 21:50:00,1.5811,1.5811,1.58092,1.58099,205200000.0
2006-09-05 21:51:00,1.58115,1.5812,1.581,1.58104,754900005.0
2006-09-05 21:52:00,1.58106,1.58131,1.58086,1.58097,1534200003.0
2006-09-05 21:53:00,1.58117,1.58122,1.58104,1.58109,344999999.0
2006-09-05 21:54:00,1.5812,1.5812,1.58105,1.58114,263599996.0
2006-09-05 21:55:00,1.58105,1.58124,1.58098,1.5812,613899999.0
2006-09-05 21:56:00,1.58125,1.58125,1.58106,1.5811,562500005.0
2006-09-05 21:57:00,1.5812,1.58124,1.58109,1.58115,521999999.0
2006-09-05 21:58:00,1.58111,1.58123,1.58101,1.58123,744800004.0
2006-09-05 21:59:00,1.58104,1.58121,1.581,1.58106,1138599995.0
2006-09-05 22:00:00,1.58109,1.58129,1.58101,1.58115,667299997.0
2006-09-05 22:01:00,1.58113,1.58124,1.58113,1.58118,174100000.0
2006-09-05 22:02:00,1.58117,1.58133,1.581,1.58115,1207399995.0
2006-09-05 22:03:00,1.58125,1.58127,1.58104,1.58123,369500000.0
2006-09-05 22:04:00,1.58124,1.58124,1.58095,1.58111,595599997.0
2006-09-05 22:05:00,1.58115,1.58124,1.58106,1.58124,355799997.0
2006-09-05 22:06:00,1.58108,1.58123,1.58103,1.58116,467200005.0
2006-09-05 22:07:00,1.58103,1.58124,1.581,1.58112,282200000.0
2006-09-05 22:08:00,1.58108,1.5812,1.58101,1.58118,531100003.0
2006-09-05 22:09:00,1.5812,1.5812,1.58102,1.58109,346199998.0
2006-09-05 22:10:00,1.58125,1.58125,1.58105,1.58105,205700000.0
2006-09-05 22:11:00,1.58095,1.58163,1.58095,1.58131,307399998.0
2006-09-05 22:12:00,1.58119,1.58125,1.58109,1.5812,784800001.0
2006-09-05 22:13:00,1.58072,1.58089,1.58025,1.58025,267700002.0
2006-09-05 22:14:00,1.57998,1.58137,1.57998,1.5811,312400002.0
2006-09-05 22:15:00,1.58086,1.58125,1.58055,1.581,679299997.0
2006-09-05 22:16:00,1.58078,1.58109,1.58059,1.58091,328100004.0
2006-09-05 22:17:00,1.58123,1.58123,1.58091,1.58098,259500004.0
2006-09-05 22:18:00,1.58066,1.58124,1.58057,1.58102,342200004.0
2006-09-05 22:19:00,1.58115,1.5812,1.58093,1.58108,244000003.0
2006-09-05 22:20:00,1.58115,1.5812,1.58098,1.58108,350600007.0
2006-09-05 22:21:00,1.5812,1.58125,1.58107,1.5811,226900003.0
2006-09-05 22:22:00,1.58113,1.58127,1.58109,1.5812,904099999.0
2006-09-05 22:23:00,1.5806,1.5815,1.58051,1.58109,259800000.0
2006-09-05 22:24:00,1.58115,1.5812,1.58096,1.58096,311299996.0
2006-09-05 22:25:00,1.5812,1.5812,1.5809,1.5809,526400000.0
2006-09-05 22:26:00,1.58091,1.58123,1.58091,1.58117,696300007.0
2006-09-05 22:27:00,1.58099,1.5812,1.58083,1.58105,232199998.0
2006-09-05 22:28:00,1.5811,1.58123,1.58092,1.58095,836399995.0
2006-09-05 22:29:00,1.58101,1.58127,1.58099,1.58127,859799996.0
2006-09-05 22:30:00,1.58083,1.5813,1.58072,1.58107,754000005.0
2006-09-05 22:31:00,1.58106,1.58125,1.58095,1.58125,328399999.0
2006-09-05 22:32:00,1.581,1.58148,1.58088,1.58124,309600007.0
2006-09-05 22:33:00,1.5811,1.58143,1.58109,1.58143,131199999.0
2006-09-05 22:34:00,1.58137,1.58144,1.58126,1.5814,396899995.0
2006-09-05 22:35:00,1.58142,1.58142,1.58122,1.58122,158100000.0
2006-09-05 22:36:00,1.58123,1.58143,1.58119,1.58131,688500003.0
2006-09-05 22:37:00,1.58124,1.58145,1.58119,1.5814,415399999.0
2006-09-05 22:38:00,1.58117,1.58132,1.58104,1.58127,321000000.0
2006-09-05 22:39:00,1.58117,1.58127,1.5809,1.58109,452399998.0
2006-09-05 22:40:00,1.58122,1.58126,1.58089,1.58109,1172600000.0
2006-09-05 22:41:00,1.58117,1.58129,1.58104,1.58117,661000007.0
2006-09-05 22:42:00,1.58126,1.58143,1.58112,1.58126,560400003.0
2006-09-05 22:43:00,1.58134,1.58143,1.58096,1.58132,1112599999.0
2006-09-05 22:44:00,1.5813,1.58142,1.58117,1.5814,363800007.0
2006-09-05 22:45:00,1.58122,1.58136,1.58102,1.5812,161100001.0
2006-09-05 22:46:00,1.58108,1.58125,1.581,1.5812,239599998.0
2006-09-05 22:47:00,1.58116,1.58127,1.5811,1.58125,211400001.0
2006-09-05 22:48:00,1.58124,1.58124,1.58092,1.58103,395500003.0
2006-09-05 22:49:00,1.5813,1.58135,1.58111,1.58111,498700002.0
2006-09-05 22:50:00,1.58117,1.5813,1.58106,1.58123,295400004.0
2006-09-05 22:51:00,1.58109,1.58133,1.58106,1.58117,509399999.0
2006-09-05 22:52:00,1.58117,1.58135,1.58097,1.58135,441999998.0
2006-09-05 22:53:00,1.58148,1.58148,1.58122,1.58125,202300003.0
2006-09-05 22:54:00,1.58135,1.58148,1.5812,1.58123,409699995.0
2006-09-05 22:55:00,1.58146,1.58146,1.58125,1.58128,238500001.0
2006-09-05 22:56:00,1.58119,1.58144,1.58119,1.58139,329200005.0
2006-09-05 22:57:00,1.58135,1.58135,1.58108,1.58108,396699996.0
2006-09-05 22:58:00,1.58115,1.58122,1.58104,1.58112,116599999.0
2006-09-05 22:59:00,1.58086,1.58117,1.58079,1.58108,447400005.0
2006-09-05 23:00:00,1.58064,1.58107,1.58064,1.58107,53600000.0
2006-09-05 23:01:00,1.58132,1.58132,1.58099,1.58099,294900000.0
2006-09-05 23:02:00,1.58121,1.58132,1.58112,1.58124,217999996.0
2006-09-05 23:03:00,1.58098,1.58166,1.58096,1.58165,342799997.0
2006-09-05 23:04:00,1.58118,1.58137,1.58099,1.58127,373199999.0
2006-09-05 23:05:00,1.58126,1.58142,1.58111,1.58121,256200004.0
2006-09-05 23:06:00,1.58076,1.58128,1.58076,1.58122,298500003.0
2006-09-05 23:07:00,1.5812,1.58125,1.58105,1.58105,100500000.0
2006-09-05 23:08:00,1.58115,1.58125,1.58103,1.58117,96899999.0
2006-09-05 23:09:00,1.58125,1.58125,1.5812,1.5812,75100000.0
2006-09-05 23:10:00,1.58108,1.58125,1.58106,1.5812,218999998.0
2006-09-05 23:11:00,1.58139,1.58157,1.58115,1.58124,347499999.0
2006-09-05 23:12:00,1.58112,1.58119,1.58103,1.58107,261499997.0
2006-09-05 23:13:00,1.5811,1.5812,1.5811,1.5812,54299999.0
2006-09-05 23:14:00,1.58103,1.58117,1.58103,1.58103,152800000.0
2006-09-05 23:15:00,1.58117,1.58117,1.58105,1.58105,43900000.0
2006-09-05 23:16:00,1.58124,1.58131,1.58104,1.58119,347299999.0
2006-09-05 23:17:00,1.58097,1.58132,1.58087,1.58116,432000000.0
2006-09-05 23:18:00,1.5811,1.58125,1.58096,1.58123,244700001.0
2006-09-05 23:19:00,1.58124,1.58185,1.58109,1.58179,369399998.0
2006-09-05 23:20:00,1.58117,1.58125,1.58108,1.58117,89200000.0
2006-09-05 23:21:00,1.58111,1.58147,1.58111,1.58147,159900001.0
2006-09-05 23:22:00,1.5814,1.58146,1.58132,1.58134,181299999.0
2006-09-05 23:23:00,1.58144,1.58151,1.58137,1.58143,97400000.0
2006-09-05 23:24:00,1.58134,1.58146,1.5813,1.58141,59899999.0
2006-09-05 23:25:00,1.58141,1.58149,1.58129,1.58141,33600000.0
2006-09-05 23:26:00,1.58155,1.58155,1.5815,1.5815,146900002.0
2006-09-05 23:27:00,1.58154,1.58176,1.58154,1.58176,167100001.0
2006-09-05 23:28:00,1.58173,1.58186,1.58164,1.58164,258600005.0
2006-09-05 23:29:00,1.58162,1.58162,1.58139,1.58139,257200002.0
2006-09-05 23:30:00,1.58142,1.58142,1.58111,1.58111,255700001.0
2006-09-05 23:31:00,1.58129,1.58169,1.58129,1.58131,200300001.0
2006-09-05 23:32:00,1.5811,1.58136,1.58097,1.58116,305199999.0
2006-09-05 23:33:00,1.58138,1.58142,1.58127,1.5813,147500000.0
2006-09-05 23:34:00,1.58124,1.58166,1.58121,1.58139,347900001.0
2006-09-05 23:35:00,1.5814,1.5814,1.5813,1.5813,53600002.0
2006-09-05 23:36:00,1.58138,1.58146,1.58126,1.58142,220999998.0
2006-09-05 23:37:00,1.58135,1.58164,1.58132,1.58147,338999995.0
2006-09-05 23:38:00,1.58141,1.58147,1.5812,1.58132,336299999.0
2006-09-05 23:39:00,1.58143,1.58149,1.58137,1.58146,54699999.0
2006-09-05 23:40:00,1.58123,1.58173,1.58121,1.58134,295699999.0
2006-09-05 23:41:00,1.58142,1.58152,1.58116,1.58121,346100000.0
2006-09-05 23:42:00,1.5812,1.58149,1.58116,1.58129,278999997.0
2006-09-05 23:43:00,1.58132,1.58159,1.58098,1.58122,296899999.0
2006-09-05 23:44:00,1.58125,1.58135,1.5811,1.58127,410600002.0
2006-09-05 23:45:00,1.58113,1.58132,1.5808,1.58103,266599996.0
2006-09-05 23:46:00,1.5809,1.58132,1.58072,1.58106,196600002.0
2006-09-05 23:47:00,1.5813,1.5813,1.5812,1.5812,48700002.0
2006-09-05 23:48:00,1.58119,1.5813,1.58115,1.58127,31400000.0
2006-09-05 23:49:00,1.58117,1.58131,1.58096,1.58106,415400001.0
2006-09-05 23:50:00,1.58123,1.58142,1.58123,1.58142,124600000.0
2006-09-05 23:51:00,1.58138,1.58142,1.58124,1.58124,386100004.0
2006-09-05 23:52:00,1.5809,1.58148,1.58088,1.58124,458300001.0
2006-09-05 23:53:00,1.58119,1.58135,1.58111,1.58128,259000001.0
2006-09-05 23:54:00,1.58112,1.58129,1.58097,1.58109,362900002.0
2006-09-05 23:55:00,1.58109,1.58139,1.58095,1.58122,371900004.0
2006-09-05 23:56:00,1.58114,1.58127,1.58114,1.58127,28200000.0
2006-09-05 23:57:00,1.58136,1.58148,1.58093,1.58102,220500003.0
2006-09-05 23:58:00,1.58107,1.58124,1.58107,1.58124,29600000.0
2006-09-05 23:59:00,1.58121,1.58138,1.58121,1.58138,59799999.0
2006-09-06 00:00:00,1.58135,1.58141,1.58135,1.58139,68500000.0
2006-09-06 00:01:00,1.58132,1.58132,1.58109,1.58109,16800000.0
2006-09-06 00:02:00,1.58127,1.58133,1.58123,1.58126,79600002.0
2006-09-06 00:03:00,1.58115,1.58137,1.5808,1.58081,244000001.0
2006-09-06 00:04:00,1.58128,1.58128,1.58114,1.58127,185000000.0
2006-09-06 00:05:00,1.58126,1.58135,1.58118,1.58128,164100003.0
2006-09-06 00:06:00,1.58125,1.58125,1.5811,1.5811,85400000.0
2006-09-06 00:07:00,1.58127,1.58135,1.58108,1.58127,198000001.0
2006-09-06 00:08:00,1.5811,1.58124,1.5811,1.58124,61200000.0
2006-09-06 00:09:00,1.58118,1.58125,1.58102,1.58117,224500004.0
2006-09-06 00:10:00,1.58123,1.58131,1.5811,1.58122,223899999.0
2006-09-06 00:11:00,1.58111,1.58121,1.58092,1.5811,178399999.0
2006-09-06 00:12:00,1.58109,1.58123,1.58081,1.58086,178899997.0
2006-09-06 00:13:00,1.5812,1.58122,1.58103,1.58107,219199999.0
2006-09-06 00:14:00,1.5811,1.58117,1.581,1.58112,165500000.0
2006-09-06 00:15:00,1.581,1.5811,1.581,1.5811,29500000.0
2006-09-06 00:16:00,1.58115,1.58118,1.58069,1.5809,362799999.0
2006-09-06 00:17:00,1.5811,1.58117,1.58085,1.58098,390300000.0
2006-09-06 00:18:00,1.58107,1.58124,1.58091,1.58117,331400002.0
2006-09-06 00:19:00,1.58121,1.58121,1.58108,1.58118,135799997.0
2006-09-06 00:20:00,1.58112,1.58112,1.58086,1.58094,367600003.0
2006-09-06 00:21:00,1.58098,1.5811,1.58081,1.58095,364299998.0
2006-09-06 00:22:00,1.5808,1.581,1.5808,1.581,133100002.0
2006-09-06 00:23:00,1.58089,1.581,1.58085,1.58097,123500004.0
2006-09-06 00:24:00,1.58096,1.58118,1.58085,1.58102,368900004.0
2006-09-06 00:25:00,1.58111,1.58123,1.58095,1.58115,260100001.0
2006-09-06 00:26:00,1.58112,1.58128,1.58103,1.58104,256600000.0
2006-09-06 00:27:00,1.58112,1.58119,1.58108,1.58109,218900001.0
2006-09-06 00:28:00,1.58112,1.58122,1.58096,1.58105,359600003.0
2006-09-06 00:29:00,1.58113,1.58117,1.58105,1.58105,59800002.0
2006-09-06 00:30:00,1.58113,1.58121,1.58098,1.58106,296899998.0
2006-09-06 00:31:00,1.58122,1.58131,1.5811,1.58126,322900003.0
2006-09-06 00:32:00,1.58105,1.58117,1.58104,1.58117,69600000.0
2006-09-06 00:33:00,1.58105,1.5812,1.581,1.58103,305500005.0
2006-09-06 00:34:00,1.5811,1.58117,1.58094,1.581,375699998.0
2006-09-06 00:35:00,1.58123,1.58123,1.58084,1.58091,179200000.0
2006-09-06 00:36:00,1.58115,1.58115,1.5811,1.5811,112699998.0
2006-09-06 00:37:00,1.58112,1.58123,1.58107,1.58113,182100000.0
2006-09-06 00:38:00,1.58115,1.58131,1.58112,1.58131,332599998.0
2006-09-06 00:39:00,1.58137,1.58155,1.58132,1.58139,215300001.0
2006-09-06 00:40:00,1.58149,1.58149,1.58126,1.58132,164199999.0
2006-09-06 00:41:00,1.58141,1.58141,1.58127,1.58127,51199999.0
2006-09-06 00:42:00,1.58132,1.58139,1.58122,1.58122,281999997.0
2006-09-06 00:43:00,1.58127,1.58139,1.58117,1.58137,228000000.0
2006-09-06 00:44:00,1.58127,1.58149,1.58125,1.58125,243700003.0
2006-09-06 00:45:00,1.58132,1.58132,1.58111,1.58111,273899995.0
2006-09-06 00:46:00,1.58116,1.58142,1.58116,1.58139,201500000.0
2006-09-06 00:47:00,1.58075,1.58123,1.5806,1.58123,362700001.0
2006-09-06 00:48:00,1.58134,1.58142,1.58122,1.5813,312899996.0
2006-09-06 00:49:00,1.58118,1.58141,1.58114,1.58141,288300005.0
2006-09-06 00:50:00,1.58125,1.58137,1.58115,1.58135,264800003.0
2006-09-06 00:51:00,1.58107,1.58141,1.58107,1.58138,217899998.0
2006-09-06 00:52:00,1.58136,1.58143,1.58112,1.58134,278900000.0
2006-09-06 00:53:00,1.58118,1.58137,1.58116,1.5812,280500000.0
2006-09-06 00:54:00,1.58093,1.58125,1.58074,1.58095,379500001.0
2006-09-06 00:55:00,1.58121,1.58137,1.58106,1.58122,283499999.0
2006-09-06 00:56:00,1.58129,1.58133,1.58113,1.58114,327200000.0
2006-09-06 00:57:00,1.58112,1.58127,1.58095,1.58104,373199998.0
2006-09-06 00:58:00,1.58125,1.58125,1.58098,1.58112,179600000.0
2006-09-06 00:59:00,1.58107,1.58116,1.5809,1.58105,88799999.0
2006-09-06 01:00:00,1.58095,1.58115,1.58095,1.58101,242800003.0
2006-09-06 01:01:00,1.58101,1.58126,1.58098,1.58112,304199997.0
2006-09-06 01:02:00,1.58081,1.58128,1.58081,1.58128,150100000.0
2006-09-06 01:03:00,1.58106,1.58135,1.58106,1.58135,77700000.0
2006-09-06 01:04:00,1.58085,1.58123,1.58075,1.58123,624700003.0
2006-09-06 01:05:00,1.5812,1.58135,1.58117,1.58117,302700003.0
2006-09-06 01:06:00,1.5807,1.58122,1.58065,1.5808,379499996.0
2006-09-06 01:07:00,1.58115,1.58123,1.58103,1.58116,134900002.0
2006-09-06 01:08:00,1.5812,1.58122,1.58106,1.58114,186099998.0
2006-09-06 01:09:00,1.58123,1.58123,1.58108,1.58116,252699997.0
2006-09-06 01:10:00,1.58073,1.58106,1.58066,1.58104,354700003.0
2006-09-06 01:11:00,1.581,1.58108,1.58063,1.58084,289199998.0
2006-09-06 01:12:00,1.58068,1.5809,1.58048,1.58048,312500001.0
2006-09-06 01:13:00,1.58061,1.58105,1.5806,1.58101,171299998.0
2006-09-06 01:14:00,1.5812,1.58122,1.58105,1.58112,329899999.0
2006-09-06 01:15:00,1.58066,1.58099,1.58062,1.58093,253700001.0
2006-09-06 01:16:00,1.58061,1.58107,1.58058,1.58072,271600002.0
2006-09-06 01:17:00,1.58085,1.58106,1.58045,1.58045,532899997.0
2006-09-06 01:18:00,1.58083,1.58103,1.58073,1.58084,273399997.0
2006-09-06 01:19:00,1.58082,1.58108,1.58072,1.58108,250400003.0
2006-09-06 01:20:00,1.58098,1.58114,1.58087,1.58098,184000001.0
2006-09-06 01:21:00,1.58064,1.58101,1.58043,1.58075,286299999.0
2006-09-06 01:22:00,1.58048,1.58109,1.58041,1.58057,334100005.0
2006-09-06 01:23:00,1.58066,1.581,1.58066,1.58082,194600001.0
2006-09-06 01:24:00,1.58105,1.58107,1.58091,1.58093,111800000.0
2006-09-06 01:25:00,1.58116,1.58116,1.58082,1.581,249499999.0
2006-09-06 01:26:00,1.58073,1.58107,1.58069,1.58106,272000001.0
2006-09-06 01:27:00,1.58113,1.5812,1.581,1.58108,426900002.0
2006-09-06 01:28:00,1.58118,1.58124,1.58106,1.58124,198200001.0
2006-09-06 01:29:00,1.5812,1.5812,1.58101,1.58101,77900001.0
2006-09-06 01:30:00,1.58127,1.58127,1.58111,1.58127,314099998.0
2006-09-06 01:31:00,1.58124,1.58131,1.58113,1.58117,202100006.0
2006-09-06 01:32:00,1.58082,1.58114,1.58071,1.58086,360600000.0
2006-09-06 01:33:00,1.58107,1.58126,1.58107,1.58125,365800009.0
2006-09-06 01:34:00,1.58103,1.5814,1.58103,1.58129,364500003.0
2006-09-06 01:35:00,1.58105,1.58121,1.58105,1.58121,80799999.0
2006-09-06 01:36:00,1.58112,1.58127,1.5811,1.58111,292400001.0
2006-09-06 01:37:00,1.58118,1.58126,1.58104,1.58105,397800001.0
2006-09-06 01:38:00,1.58105,1.58115,1.58092,1.58115,483299997.0
2006-09-06 01:39:00,1.581,1.58115,1.5809,1.58105,404600002.0
2006-09-06 01:40:00,1.58102,1.58118,1.58101,1.58118,203000001.0
2006-09-06 01:41:00,1.58122,1.58122,1.581,1.581,193500001.0
2006-09-06 01:42:00,1.58114,1.58124,1.58103,1.58114,346600001.0
2006-09-06 01:43:00,1.58111,1.58111,1.58097,1.58108,257899998.0
2006-09-06 01:44:00,1.58101,1.5812,1.58094,1.58101,271500000.0
2006-09-06 01:45:00,1.58107,1.58113,1.58091,1.58095,189000003.0
2006-09-06 01:46:00,1.581,1.58118,1.58097,1.58118,311300004.0
2006-09-06 01:47:00,1.58115,1.58115,1.581,1.581,337899997.0
2006-09-06 01:48:00,1.58106,1.58113,1.58094,1.58109,401600000.0
2006-09-06 01:49:00,1.58093,1.58112,1.58091,1.58112,223500002.0
2006-09-06 01:50:00,1.58095,1.58108,1.58056,1.58108,206599999.0
2006-09-06 01:51:00,1.58108,1.5813,1.58108,1.5813,175100000.0
2006-09-06 01:52:00,1.58119,1.58127,1.58099,1.58127,180900004.0
2006-09-06 01:53:00,1.58123,1.58127,1.58104,1.58119,228900000.0
2006-09-06 01:54:00,1.58123,1.58123,1.58102,1.58117,269499999.0
2006-09-06 01:55:00,1.58103,1.58118,1.58093,1.58118,313400004.0
2006-09-06 01:56:00,1.58113,1.58121,1.58099,1.581,221299998.0
2006-09-06 01:57:00,1.58102,1.58115,1.58102,1.58115,66799999.0
2006-09-06 01:58:00,1.58098,1.5811,1.58087,1.58087,297700000.0
2006-09-06 01:59:00,1.58103,1.58117,1.58092,1.58109,216399998.0
2006-09-06 02:00:00,1.58112,1.58112,1.58074,1.58079,210499999.0
2006-09-06 02:01:00,1.58103,1.58107,1.58089,1.58096,260700001.0
2006-09-06 02:02:00,1.58088,1.58108,1.58083,1.58108,104000001.0
2006-09-06 02:03:00,1.58101,1.58115,1.58052,1.58061,397799996.0
2006-09-06 02:04:00,1.58105,1.58113,1.58089,1.58113,349499997.0
2006-09-06 02:05:00,1.58102,1.58115,1.58087,1.58102,201000004.0
2006-09-06 02:06:00,1.58099,1.58115,1.58097,1.58108,312699999.0
2006-09-06 02:07:00,1.58084,1.58098,1.58071,1.58098,409200002.0
2006-09-06 02:08:00,1.58094,1.58103,1.58071,1.58089,253700002.0
2006-09-06 02:09:00,1.58102,1.58102,1.5808,1.58083,170600001.0
2006-09-06 02:10:00,1.5809,1.58103,1.58086,1.58093,266200006.0
2006-09-06 02:11:00,1.58096,1.58096,1.58062,1.58074,226400000.0
2006-09-06 02:12:00,1.58036,1.58108,1.58023,1.58059,275599998.0
2006-09-06 02:13:00,1.5809,1.581,1.5809,1.581,132700001.0
2006-09-06 02:14:00,1.58098,1.581,1.58082,1.58093,252400000.0
2006-09-06 02:15:00,1.58097,1.58107,1.58084,1.58084,222900004.0
2006-09-06 02:16:00,1.5808,1.58095,1.5808,1.58095,96800001.0
2006-09-06 02:17:00,1.58097,1.58107,1.58072,1.5809,379999999.0
2006-09-06 02:18:00,1.58108,1.58108,1.58094,1.58094,110500001.0
2006-09-06 02:19:00,1.58098,1.58113,1.58089,1.581,262700004.0
2006-09-06 02:20:00,1.58096,1.58116,1.58091,1.58095,355800004.0
2006-09-06 02:21:00,1.58102,1.58117,1.58096,1.58105,412300004.0
2006-09-06 02:22:00,1.5811,1.58117,1.58097,1.581,326500003.0
2006-09-06 02:23:00,1.58103,1.58112,1.58089,1.58107,256999997.0
2006-09-06 02:24:00,1.58112,1.58118,1.58089,1.58111,361400002.0
2006-09-06 02:25:00,1.58104,1.58111,1.581,1.58106,67900000.0
2006-09-06 02:26:00,1.58096,1.58121,1.58096,1.58105,173199997.0
2006-09-06 02:27:00,1.58122,1.58124,1.581,1.581,193200000.0
2006-09-06 02:28:00,1.581,1.58124,1.58092,1.58105,309600003.0
2006-09-06 02:29:00,1.58064,1.58102,1.58053,1.58057,297699999.0
2006-09-06 02:30:00,1.58052,1.58096,1.58015,1.58035,468499993.0
2006-09-06 02:31:00,1.58105,1.58117,1.58105,1.58117,76599998.0
2006-09-06 02:32:00,1.58104,1.58118,1.58101,1.58117,221099998.0
2006-09-06 02:33:00,1.58072,1.58087,1.5804,1.5805,327100001.0
2006-09-06 02:34:00,1.581,1.58108,1.58051,1.58076,281199999.0
2006-09-06 02:35:00,1.58081,1.58096,1.58052,1.58052,340899999.0
2006-09-06 02:36:00,1.58125,1.58125,1.58092,1.58092,285800002.0
2006-09-06 02:37:00,1.58055,1.58089,1.58047,1.58075,355100001.0
2006-09-06 02:38:00,1.58082,1.58116,1.5806,1.58101,278299999.0
2006-09-06 02:39:00,1.58118,1.58131,1.58041,1.58048,311900000.0
2006-09-06 02:40:00,1.58068,1.58111,1.58041,1.58081,324299998.0
2006-09-06 02:41:00,1.58115,1.58116,1.5809,1.5811,388699997.0
2006-09-06 02:42:00,1.58117,1.58119,1.581,1.58104,263700001.0
2006-09-06 02:43:00,1.581,1.58112,1.58044,1.58044,372500001.0
2006-09-06 02:44:00,1.58106,1.58119,1.58103,1.58112,187700002.0
2006-09-06 02:45:00,1.5811,1.58115,1.58102,1.58108,43200000.0
2006-09-06 02:46:00,1.58108,1.58108,1.58086,1.58086,109600001.0
2006-09-06 02:47:00,1.58086,1.58114,1.58084,1.58114,260500004.0
2006-09-06 02:48:00,1.58113,1.58113,1.58087,1.58096,199699998.0
2006-09-06 02:49:00,1.58096,1.58096,1.58096,1.58096,52700001.0
2006-09-06 02:50:00,1.58102,1.58115,1.58102,1.58115,40700000.0
2006-09-06 02:51:00,1.58112,1.58112,1.58093,1.581,313300007.0
2006-09-06 02:52:00,1.58101,1.58111,1.58094,1.58095,196100001.0
2006-09-06 02:53:00,1.58102,1.58112,1.58087,1.58101,205299999.0
2006-09-06 02:54:00,1.58103,1.58108,1.58085,1.58098,560299996.0
2006-09-06 02:55:00,1.581,1.581,1.58086,1.58086,284500002.0
2006-09-06 02:56:00,1.58088,1.581,1.5808,1.58095,212000002.0
2006-09-06 02:57:00,1.58107,1.58117,1.58086,1.58104,254900007.0
2006-09-06 02:58:00,1.581,1.58115,1.58088,1.58089,254300008.0
2006-09-06 02:59:00,1.58105,1.58116,1.58098,1.58101,205800004.0
2006-09-06 03:00:00,1.5811,1.5811,1.581,1.581,66599998.0
2006-09-06 03:01:00,1.58095,1.58115,1.58094,1.5811,400799998.0
2006-09-06 03:02:00,1.58091,1.58115,1.58076,1.58098,229400000.0
2006-09-06 03:03:00,1.58099,1.58111,1.58091,1.58101,191999997.0
2006-09-06 03:04:00,1.58098,1.5811,1.58092,1.58105,79100000.0
2006-09-06 03:05:00,1.58094,1.58109,1.58094,1.58109,63700001.0
2006-09-06 03:06:00,1.58104,1.58112,1.58104,1.58112,74200000.0
2006-09-06 03:07:00,1.5809,1.5811,1.5809,1.5811,142599999.0
2006-09-06 03:08:00,1.5811,1.58118,1.58097,1.58107,199700001.0
2006-09-06 03:09:00,1.58103,1.58115,1.58086,1.58086,197299998.0
2006-09-06 03:10:00,1.58084,1.58103,1.5807,1.58103,332700003.0
2006-09-06 03:11:00,1.58082,1.581,1.58074,1.581,148499999.0
2006-09-06 03:12:00,1.581,1.581,1.58072,1.58094,244100004.0
2006-09-06 03:13:00,1.58098,1.58098,1.58078,1.58091,122999998.0
2006-09-06 03:14:00,1.58082,1.58108,1.58082,1.58105,280300000.0
2006-09-06 03:15:00,1.58091,1.58102,1.58078,1.58087,468199999.0
2006-09-06 03:16:00,1.58094,1.581,1.58063,1.58063,194300007.0
2006-09-06 03:17:00,1.5806,1.58102,1.58042,1.58073,470100008.0
2006-09-06 03:18:00,1.58092,1.58098,1.58084,1.58087,140600000.0
2006-09-06 03:19:00,1.58102,1.58102,1.58076,1.58076,141300002.0
2006-09-06 03:20:00,1.58088,1.58091,1.58078,1.58083,145499996.0
2006-09-06 03:21:00,1.5807,1.5808,1.5807,1.5808,71099998.0
2006-09-06 03:22:00,1.5808,1.58085,1.5808,1.58085,36000000.0
2006-09-06 03:23:00,1.58077,1.58083,1.5806,1.58071,409700003.0
2006-09-06 03:24:00,1.5808,1.58093,1.58072,1.58085,233999998.0
2006-09-06 03:25:00,1.58088,1.58094,1.58072,1.58079,359100004.0
2006-09-06 03:26:00,1.58086,1.58101,1.58078,1.58079,336800002.0
2006-09-06 03:27:00,1.58088,1.58103,1.58081,1.58086,298399999.0
2006-09-06 03:28:00,1.58095,1.58103,1.58087,1.58094,193999999.0
2006-09-06 03:29:00,1.58085,1.58096,1.58075,1.58096,227300002.0
2006-09-06 03:30:00,1.58078,1.58093,1.58072,1.58072,215299999.0
2006-09-06 03:31:00,1.58058,1.58086,1.58031,1.58063,357999997.0
2006-09-06 03:32:00,1.58026,1.58078,1.58026,1.58078,239000004.0
2006-09-06 03:33:00,1.58077,1.58096,1.58071,1.58078,519100007.0
2006-09-06 03:34:00,1.58034,1.58088,1.58025,1.58042,272400000.0
2006-09-06 03:35:00,1.58069,1.58091,1.58069,1.58077,289000002.0
2006-09-06 03:36:00,1.58073,1.58081,1.58064,1.58065,178899999.0
2006-09-06 03:37:00,1.58052,1.58075,1.58052,1.5807,294600002.0
2006-09-06 03:38:00,1.58068,1.58075,1.58062,1.5807,141500001.0
2006-09-06 03:39:00,1.58065,1.58068,1.58019,1.58049,401700002.0
2006-09-06 03:40:00,1.58078,1.58083,1.58055,1.58059,287800005.0
2006-09-06 03:41:00,1.58049,1.58068,1.58049,1.58068,138199998.0
2006-09-06 03:42:00,1.5807,1.58075,1.58057,1.5806,190500004.0
2006-09-06 03:43:00,1.58059,1.58075,1.58051,1.58065,320800002.0
2006-09-06 03:44:00,1.58058,1.58075,1.58058,1.58075,107800000.0
2006-09-06 03:45:00,1.58055,1.58067,1.58009,1.58027,370199999.0
2006-09-06 03:46:00,1.58055,1.58073,1.58048,1.58073,381000002.0
2006-09-06 03:47:00,1.58067,1.58067,1.58055,1.58057,150799999.0
2006-09-06 03:48:00,1.58039,1.58061,1.58039,1.58045,380399996.0
2006-09-06 03:49:00,1.58041,1.58053,1.58034,1.58048,358400004.0
2006-09-06 03:50:00,1.58036,1.58053,1.58035,1.58053,276300002.0
2006-09-06 03:51:00,1.58053,1.58053,1.58037,1.58042,293199999.0
2006-09-06 03:52:00,1.58022,1.58046,1.58022,1.58023,296700002.0
2006-09-06 03:53:00,1.5804,1.58045,1.58032,1.58038,109800002.0
2006-09-06 03:54:00,1.58037,1.58043,1.58021,1.58043,275700002.0
2006-09-06 03:55:00,1.58038,1.58052,1.58024,1.58041,441000000.0
2006-09-06 03:56:00,1.58025,1.58049,1.58025,1.58045,220600001.0
2006-09-06 03:57:00,1.58044,1.58052,1.58035,1.58038,184000002.0
2006-09-06 03:58:00,1.58044,1.58056,1.58032,1.58032,321399999.0
2006-09-06 03:59:00,1.5803,1.58054,1.58029,1.58039,383399998.0
2006-09-06 04:00:00,1.58038,1.58045,1.58032,1.5804,49600000.0
2006-09-06 04:01:00,1.58021,1.58043,1.57998,1.58028,505500008.0
2006-09-06 04:02:00,1.58014,1.58034,1.57982,1.58012,517599995.0
2006-09-06 04:03:00,1.58025,1.58053,1.5802,1.58035,203699999.0
2006-09-06 04:04:00,1.58044,1.58051,1.58044,1.58051,109400000.0
2006-09-06 04:05:00,1.57976,1.58043,1.57975,1.5803,254099998.0
2006-09-06 04:06:00,1.58028,1.58055,1.58013,1.58043,363500000.0
2006-09-06 04:07:00,1.58028,1.58052,1.57974,1.58017,370000001.0
2006-09-06 04:08:00,1.5805,1.58054,1.58029,1.58041,242100000.0
2006-09-06 04:09:00,1.58027,1.58045,1.58007,1.5803,223599999.0
2006-09-06 04:10:00,1.5804,1.58052,1.5803,1.58044,231000000.0
2006-09-06 04:11:00,1.58048,1.58053,1.58028,1.58028,401900000.0
2006-09-06 04:12:00,1.57991,1.58038,1.57979,1.57979,270100004.0
2006-09-06 04:13:00,1.5803,1.58045,1.5803,1.58045,29600000.0
2006-09-06 04:14:00,1.58034,1.58048,1.58017,1.58037,314799995.0
2006-09-06 04:15:00,1.58054,1.58061,1.58054,1.58061,93500002.0
2006-09-06 04:16:00,1.58053,1.58067,1.58037,1.5806,320499998.0
2006-09-06 04:17:00,1.58056,1.58056,1.58044,1.58044,86300001.0
2006-09-06 04:18:00,1.58048,1.58057,1.58035,1.58035,369799998.0
2006-09-06 04:19:00,1.58032,1.58059,1.58032,1.58055,309400003.0
2006-09-06 04:20:00,1.58049,1.5806,1.58036,1.58058,418300000.0
2006-09-06 04:21:00,1.58063,1.58063,1.5804,1.58041,179100002.0
2006-09-06 04:22:00,1.58022,1.5805,1.58003,1.58032,390999999.0
2006-09-06 04:23:00,1.5803,1.58055,1.5803,1.5805,193800000.0
2006-09-06 04:24:00,1.58052,1.58062,1.5804,1.58048,260600000.0
2006-09-06 04:25:00,1.58064,1.58064,1.58037,1.58048,405200002.0
2006-09-06 04:26:00,1.58073,1.58075,1.58058,1.58068,359300000.0
2006-09-06 04:27:00,1.58073,1.58073,1.58067,1.58067,101700000.0
2006-09-06 04:28:00,1.58054,1.58073,1.58054,1.58073,84000000.0
2006-09-06 04:29:00,1.58072,1.58082,1.58061,1.58077,324899999.0
2006-09-06 04:30:00,1.58066,1.58076,1.58052,1.58062,55100001.0
2006-09-06 04:31:00,1.58067,1.58079,1.58067,1.58079,93500000.0
2006-09-06 04:32:00,1.58071,1.58085,1.58071,1.58085,98899999.0
2006-09-06 04:33:00,1.58073,1.58084,1.58061,1.58084,258000002.0
2006-09-06 04:34:00,1.58036,1.58075,1.5803,1.58056,346500004.0
2006-09-06 04:35:00,1.58052,1.58059,1.58018,1.58045,318000007.0
2006-09-06 04:36:00,1.58033,1.58075,1.58019,1.58075,210999999.0
2006-09-06 04:37:00,1.58087,1.58087,1.58061,1.58065,373300002.0
2006-09-06 04:38:00,1.58071,1.58084,1.58071,1.58078,319099996.0
2006-09-06 04:39:00,1.5807,1.58075,1.58046,1.58058,308799998.0
2006-09-06 04:40:00,1.58068,1.58075,1.58056,1.58067,116700001.0
2006-09-06 04:41:00,1.5807,1.5807,1.58051,1.58051,76799999.0
2006-09-06 04:42:00,1.58019,1.58064,1.58019,1.58043,438100005.0
2006-09-06 04:43:00,1.58066,1.58085,1.5806,1.58063,304999999.0
2006-09-06 04:44:00,1.58064,1.58078,1.5806,1.5806,158299998.0
2006-09-06 04:45:00,1.58044,1.58074,1.58024,1.5807,358800001.0
2006-09-06 04:46:00,1.58034,1.58073,1.58009,1.58016,382000000.0
2006-09-06 04:47:00,1.58063,1.58081,1.58056,1.5808,384700002.0
2006-09-06 04:48:00,1.58077,1.58085,1.58064,1.58078,319300003.0
2006-09-06 04:49:00,1.58082,1.58087,1.58061,1.5808,364700002.0
2006-09-06 04:50:00,1.58062,1.58085,1.58057,1.58085,235600004.0
2006-09-06 04:51:00,1.58082,1.58094,1.58072,1.58079,234400005.0
2006-09-06 04:52:00,1.58072,1.58089,1.5807,1.58078,359499999.0
2006-09-06 04:53:00,1.58059,1.58094,1.58059,1.58087,399400000.0
2006-09-06 04:54:00,1.58064,1.58083,1.58016,1.58019,244600002.0
2006-09-06 04:55:00,1.58013,1.58073,1.58013,1.58073,174200003.0
2006-09-06 04:56:00,1.58082,1.58092,1.58074,1.58083,172000001.0
2006-09-06 04:57:00,1.58078,1.58089,1.58067,1.58087,350299995.0
2006-09-06 04:58:00,1.58082,1.58085,1.58065,1.5807,330900002.0
2006-09-06 04:59:00,1.58012,1.5807,1.58009,1.5807,188299999.0
2006-09-06 05:00:00,1.58053,1.58077,1.58042,1.58042,348499997.0
2006-09-06 05:01:00,1.58052,1.5807,1.58037,1.58049,410500001.0
2006-09-06 05:02:00,1.58055,1.58082,1.58055,1.58079,258900001.0
2006-09-06 05:03:00,1.58077,1.58085,1.58063,1.58078,297700002.0
2006-09-06 05:04:00,1.58088,1.58092,1.58074,1.58074,183600000.0
2006-09-06 05:05:00,1.5808,1.5808,1.58058,1.58068,202299997.0
2006-09-06 05:06:00,1.58087,1.58088,1.58076,1.58078,187600000.0
2006-09-06 05:07:00,1.58092,1.58102,1.58087,1.58094,306300006.0
2006-09-06 05:08:00,1.58087,1.58095,1.58072,1.5809,258600000.0
2006-09-06 05:09:00,1.58091,1.58094,1.5808,1.5808,99800000.0
2006-09-06 05:10:00,1.58102,1.58102,1.5808,1.5808,263900003.0
2006-09-06 05:11:00,1.58095,1.58095,1.5807,1.5807,178900000.0
2006-09-06 05:12:00,1.58075,1.58092,1.58072,1.58088,210200000.0
2006-09-06 05:13:00,1.5808,1.58107,1.58079,1.58107,312900003.0
2006-09-06 05:14:00,1.58098,1.58112,1.58091,1.58098,167299999.0
2006-09-06 05:15:00,1.5808,1.58093,1.5808,1.58093,22000000.0
2006-09-06 05:16:00,1.58094,1.58098,1.58083,1.58087,147799999.0
2006-09-06 05:17:00,1.58098,1.58105,1.58092,1.58092,99999997.0
2006-09-06 05:18:00,1.58087,1.58105,1.58087,1.58098,216900002.0
2006-09-06 05:19:00,1.5807,1.58095,1.58063,1.58086,256399998.0
2006-09-06 05:20:00,1.58068,1.58085,1.58036,1.58072,311200005.0
2006-09-06 05:21:00,1.58087,1.58093,1.58046,1.58055,169099999.0
2006-09-06 05:22:00,1.58077,1.58094,1.58041,1.58057,259200003.0
2006-09-06 05:23:00,1.58083,1.58095,1.58078,1.58084,106700000.0
2006-09-06 05:24:00,1.58058,1.5811,1.58058,1.58073,414499999.0
2006-09-06 05:25:00,1.58092,1.58099,1.58078,1.58088,313600001.0
2006-09-06 05:26:00,1.58058,1.58095,1.58055,1.58095,295799999.0
2006-09-06 05:27:00,1.58069,1.5811,1.58069,1.58093,424200000.0
2006-09-06 05:28:00,1.58105,1.58105,1.581,1.581,16800000.0
2006-09-06 05:29:00,1.58107,1.5811,1.58092,1.58107,518800003.0
2006-09-06 05:30:00,1.581,1.581,1.58034,1.58064,546100009.0
2006-09-06 05:31:00,1.58082,1.58099,1.58027,1.58028,432099999.0
2006-09-06 05:32:00,1.58045,1.58074,1.58044,1.58073,272500001.0
2006-09-06 05:33:00,1.58057,1.5808,1.58042,1.58047,345800003.0
2006-09-06 05:34:00,1.58069,1.58081,1.58038,1.58039,210500000.0
2006-09-06 05:35:00,1.58087,1.58103,1.58078,1.581,322500001.0
2006-09-06 05:36:00,1.58095,1.58107,1.5808,1.581,252200000.0
2006-09-06 05:37:00,1.58087,1.58089,1.58056,1.58057,252099997.0
2006-09-06 05:38:00,1.5811,1.5811,1.58092,1.58092,55100000.0
2006-09-06 05:39:00,1.5809,1.58114,1.5809,1.58107,158900002.0
2006-09-06 05:40:00,1.58088,1.58111,1.58084,1.58088,460700003.0
2006-09-06 05:41:00,1.58097,1.58109,1.58097,1.58109,74999998.0
2006-09-06 05:42:00,1.5811,1.5811,1.58092,1.58092,58900001.0
2006-09-06 05:43:00,1.5809,1.58114,1.58089,1.58105,286200001.0
2006-09-06 05:44:00,1.58098,1.58106,1.58087,1.58099,75100000.0
2006-09-06 05:45:00,1.5807,1.58105,1.5807,1.5809,178999999.0
2006-09-06 05:46:00,1.58103,1.58112,1.58092,1.58101,82000002.0
2006-09-06 05:47:00,1.58107,1.58115,1.58088,1.5811,271699998.0
2006-09-06 05:48:00,1.58061,1.58093,1.58053,1.58092,369900002.0
2006-09-06 05:49:00,1.58102,1.58122,1.58087,1.58087,448499999.0
2006-09-06 05:50:00,1.58118,1.58118,1.5809,1.58093,340200001.0
2006-09-06 05:51:00,1.58099,1.58121,1.58099,1.58112,269999998.0
2006-09-06 05:52:00,1.58103,1.58119,1.58098,1.58116,348800000.0
2006-09-06 05:53:00,1.58078,1.58116,1.58068,1.5809,350299999.0
2006-09-06 05:54:00,1.58117,1.58121,1.58086,1.58086,365099997.0
2006-09-06 05:55:00,1.58082,1.58107,1.58082,1.58107,203100000.0
2006-09-06 05:56:00,1.5811,1.58113,1.58101,1.58105,55100000.0
2006-09-06 05:57:00,1.5811,1.5811,1.58095,1.58102,174999999.0
2006-09-06 05:58:00,1.58105,1.58108,1.58089,1.58093,291200002.0
2006-09-06 05:59:00,1.58102,1.58102,1.58051,1.58067,224300002.0
2006-09-06 06:00:00,1.58098,1.58115,1.58089,1.58115,167000000.0
2006-09-06 06:01:00,1.58092,1.58098,1.58049,1.58081,429699997.0
2006-09-06 06:02:00,1.58058,1.58093,1.58049,1.58087,418900005.0
2006-09-06 06:03:00,1.5811,1.58115,1.58099,1.58108,239500002.0
2006-09-06 06:04:00,1.58105,1.58115,1.58089,1.58098,405199999.0
2006-09-06 06:05:00,1.58092,1.58109,1.58089,1.58107,241200002.0
2006-09-06 06:06:00,1.58113,1.58113,1.58091,1.58095,498600002.0
2006-09-06 06:07:00,1.581,1.58115,1.58084,1.581,120700000.0
2006-09-06 06:08:00,1.58109,1.58113,1.58079,1.58096,294500003.0
2006-09-06 06:09:00,1.58107,1.58122,1.58097,1.58114,408200003.0
2006-09-06 06:10:00,1.58105,1.58118,1.58094,1.5811,236999999.0
2006-09-06 06:11:00,1.58122,1.5813,1.58103,1.5811,327400007.0
2006-09-06 06:12:00,1.58113,1.5813,1.581,1.58122,139400001.0
2006-09-06 06:13:00,1.58127,1.58148,1.58127,1.58148,75200001.0
2006-09-06 06:14:00,1.58144,1.58152,1.58127,1.58132,111700000.0
2006-09-06 06:15:00,1.5813,1.5814,1.58125,1.5813,60700000.0
2006-09-06 06:16:00,1.58103,1.58103,1.58076,1.58085,74400001.0
2006-09-06 06:17:00,1.58073,1.58096,1.58068,1.5809,303199999.0
2006-09-06 06:18:00,1.58084,1.58092,1.5807,1.58089,183599998.0
2006-09-06 06:19:00,1.58062,1.58086,1.5803,1.58042,331199997.0
2006-09-06 06:20:00,1.58099,1.58113,1.58082,1.58099,200000001.0
2006-09-06 06:21:00,1.58105,1.58105,1.58084,1.58085,310600007.0
2006-09-06 06:22:00,1.58103,1.5811,1.5809,1.5809,235200000.0
2006-09-06 06:23:00,1.58101,1.5811,1.58079,1.58091,460500000.0
2006-09-06 06:24:00,1.58083,1.58111,1.58083,1.58111,115099999.0
2006-09-06 06:25:00,1.58111,1.58123,1.58104,1.58105,296600001.0
2006-09-06 06:26:00,1.58116,1.58125,1.58087,1.58113,206800003.0
2006-09-06 06:27:00,1.58124,1.58124,1.58105,1.58112,170299999.0
2006-09-06 06:28:00,1.58116,1.5812,1.58089,1.581,203299996.0
2006-09-06 06:29:00,1.58085,1.58105,1.58065,1.58093,308299998.0
2006-09-06 06:30:00,1.58101,1.5811,1.58072,1.58072,282500002.0
2006-09-06 06:31:00,1.58106,1.58106,1.58092,1.58092,55500002.0
2006-09-06 06:32:00,1.58122,1.58123,1.58075,1.58075,306999998.0
2006-09-06 06:33:00,1.58102,1.58102,1.58084,1.58084,165200001.0
2006-09-06 06:34:00,1.58098,1.58101,1.58083,1.58092,285299999.0
2006-09-06 06:35:00,1.5808,1.5809,1.5807,1.5807,264000001.0
2006-09-06 06:36:00,1.58065,1.58086,1.58043,1.58066,416300001.0
2006-09-06 06:37:00,1.58077,1.58091,1.58065,1.58074,219200003.0
2006-09-06 06:38:00,1.58071,1.5809,1.58071,1.58078,181500002.0
2006-09-06 06:39:00,1.58092,1.58092,1.58057,1.58087,338099999.0
2006-09-06 06:40:00,1.58074,1.58095,1.58074,1.58087,315800003.0
2006-09-06 06:41:00,1.58095,1.58095,1.58074,1.58074,47900000.0
2006-09-06 06:42:00,1.5809,1.58096,1.58076,1.58082,269899998.0
2006-09-06 06:43:00,1.58088,1.58095,1.58072,1.5809,271000003.0
2006-09-06 06:44:00,1.58074,1.58086,1.58069,1.58086,281799997.0
2006-09-06 06:45:00,1.58063,1.58093,1.58056,1.58071,407299996.0
2006-09-06 06:46:00,1.5808,1.58095,1.58071,1.58085,284400002.0
2006-09-06 06:47:00,1.5809,1.5809,1.5808,1.5808,19200000.0
2006-09-06 06:48:00,1.58085,1.58093,1.58077,1.58082,199699999.0
2006-09-06 06:49:00,1.58077,1.5809,1.58072,1.5809,172000000.0
2006-09-06 06:50:00,1.5806,1.58091,1.5806,1.58083,267499995.0
2006-09-06 06:51:00,1.58074,1.58086,1.58074,1.58086,68000000.0
2006-09-06 06:52:00,1.58059,1.58091,1.58042,1.58065,314199999.0
2006-09-06 06:53:00,1.5808,1.5809,1.58073,1.58078,169400000.0
2006-09-06 06:54:00,1.58058,1.58106,1.58035,1.58056,391399998.0
2006-09-06 06:55:00,1.58093,1.58093,1.58066,1.58075,384299998.0
2006-09-06 06:56:00,1.58078,1.58086,1.58065,1.58072,70900000.0
2006-09-06 06:57:00,1.58083,1.5809,1.58048,1.58079,457599996.0
2006-09-06 06:58:00,1.58087,1.58094,1.58083,1.58087,100000000.0
2006-09-06 06:59:00,1.5808,1.58095,1.5808,1.58092,194399999.0
2006-09-06 07:00:00,1.58088,1.58095,1.58072,1.58084,413199999.0
2006-09-06 07:01:00,1.58088,1.58094,1.58075,1.58087,341499998.0
2006-09-06 07:02:00,1.5809,1.5809,1.5808,1.5808,58200000.0
2006-09-06 07:03:00,1.58073,1.58091,1.58058,1.58072,405800005.0
2006-09-06 07:04:00,1.5808,1.581,1.58061,1.58089,323100002.0
2006-09-06 07:05:00,1.58089,1.58101,1.58085,1.58092,232100003.0
2006-09-06 07:06:00,1.58101,1.58101,1.58079,1.58079,160400000.0
2006-09-06 07:07:00,1.5809,1.58103,1.58066,1.58102,284700004.0
2006-09-06 07:08:00,1.58082,1.58093,1.58058,1.58072,426400004.0
2006-09-06 07:09:00,1.58097,1.58101,1.58073,1.58073,468099997.0
2006-09-06 07:10:00,1.58023,1.58084,1.58023,1.58082,361200003.0
2006-09-06 07:11:00,1.58073,1.58093,1.58025,1.58025,255699998.0
2006-09-06 07:12:00,1.58084,1.58099,1.5808,1.58087,107900000.0
2006-09-06 07:13:00,1.58094,1.58102,1.58077,1.58082,279699997.0
2006-09-06 07:14:00,1.58084,1.58105,1.58084,1.58105,87300000.0
2006-09-06 07:15:00,1.58099,1.58104,1.58074,1.58097,410600006.0
2006-09-06 07:16:00,1.58095,1.58102,1.58082,1.58083,231700005.0
2006-09-06 07:17:00,1.58087,1.58102,1.58069,1.58102,356200000.0
2006-09-06 07:18:00,1.58088,1.58089,1.58068,1.58076,415299994.0
2006-09-06 07:19:00,1.58082,1.5809,1.58069,1.58088,190499998.0
2006-09-06 07:20:00,1.58087,1.58101,1.58079,1.58087,228500000.0
2006-09-06 07:21:00,1.58086,1.58105,1.58086,1.5809,90200000.0
2006-09-06 07:22:00,1.58095,1.58108,1.5808,1.58103,331399999.0
2006-09-06 07:23:00,1.5805,1.58074,1.58041,1.5806,237399999.0
2006-09-06 07:24:00,1.58103,1.58103,1.58074,1.58074,170800000.0
2006-09-06 07:25:00,1.58087,1.58088,1.58074,1.58074,448900002.0
2006-09-06 07:26:00,1.58076,1.58085,1.58053,1.5808,304800002.0
2006-09-06 07:27:00,1.58071,1.58087,1.58061,1.58082,194000001.0
2006-09-06 07:28:00,1.58089,1.58095,1.58069,1.58078,133100001.0
2006-09-06 07:29:00,1.58071,1.58085,1.58065,1.58074,299300007.0
2006-09-06 07:30:00,1.5807,1.58085,1.5807,1.58085,137599999.0
2006-09-06 07:31:00,1.58082,1.58082,1.58074,1.58074,61700001.0
2006-09-06 07:32:00,1.58079,1.58087,1.5806,1.58075,192700001.0
2006-09-06 07:33:00,1.58082,1.58092,1.58066,1.58084,176500001.0
2006-09-06 07:34:00,1.5809,1.58095,1.58074,1.58079,217100000.0
2006-09-06 07:35:00,1.58078,1.58103,1.58078,1.58103,129099998.0
2006-09-06 07:36:00,1.581,1.58105,1.58092,1.58098,41500001.0
2006-09-06 07:37:00,1.58098,1.58112,1.5807,1.58112,260000001.0
2006-09-06 07:38:00,1.58107,1.58107,1.58094,1.58094,49500000.0
2006-09-06 07:39:00,1.5809,1.58107,1.58088,1.58089,270900000.0
2006-09-06 07:40:00,1.58093,1.58123,1.58093,1.58123,298700002.0
2006-09-06 07:41:00,1.58117,1.58117,1.58079,1.58105,369299999.0
2006-09-06 07:42:00,1.58102,1.58106,1.58077,1.58102,226400002.0
2006-09-06 07:43:00,1.58097,1.58097,1.5808,1.58091,393399999.0
2006-09-06 07:44:00,1.58077,1.58092,1.58066,1.58085,227000002.0
2006-09-06 07:45:00,1.58098,1.58101,1.58084,1.58084,311699999.0
2006-09-06 07:46:00,1.58087,1.5809,1.58065,1.58087,349000000.0
2006-09-06 07:47:00,1.58077,1.58098,1.58077,1.58098,330700001.0
2006-09-06 07:48:00,1.58096,1.58111,1.58091,1.58109,260400001.0
2006-09-06 07:49:00,1.58101,1.58115,1.581,1.5811,302399999.0
2006-09-06 07:50:00,1.58107,1.58107,1.58094,1.58094,39300000.0
2006-09-06 07:51:00,1.58106,1.5813,1.58106,1.58123,250700002.0
2006-09-06 07:52:00,1.58121,1.58121,1.58095,1.581,314200003.0
2006-09-06 07:53:00,1.58102,1.58115,1.58095,1.58115,198100001.0
2006-09-06 07:54:00,1.58084,1.58114,1.58084,1.5811,238199999.0
2006-09-06 07:55:00,1.58108,1.58108,1.58091,1.58091,24400000.0
2006-09-06 07:56:00,1.58099,1.58102,1.58097,1.58102,52000000.0
2006-09-06 07:57:00,1.5809,1.58096,1.58078,1.58078,439500002.0
2006-09-06 07:58:00,1.58079,1.58102,1.58079,1.58096,309299999.0
2006-09-06 07:59:00,1.58098,1.58105,1.58089,1.581,340200001.0
2006-09-06 08:00:00,1.58076,1.58091,1.58076,1.58091,111800003.0
2006-09-06 08:01:00,1.58088,1.58096,1.58069,1.58086,433399997.0
2006-09-06 08:02:00,1.58095,1.58095,1.5807,1.58079,188600002.0
2006-09-06 08:03:00,1.58067,1.5809,1.58067,1.5809,103800000.0
2006-09-06 08:04:00,1.58086,1.58086,1.58074,1.58074,87000000.0
2006-09-06 08:05:00,1.58082,1.58091,1.5807,1.58075,266700001.0
2006-09-06 08:06:00,1.58082,1.58095,1.58061,1.58061,244700000.0
2006-09-06 08:07:00,1.58089,1.58094,1.58065,1.58087,372899999.0
2006-09-06 08:08:00,1.58076,1.58093,1.58076,1.58093,115700000.0
2006-09-06 08:09:00,1.58085,1.58093,1.58072,1.58078,314100001.0
2006-09-06 08:10:00,1.58073,1.58102,1.58053,1.58088,248500002.0
2006-09-06 08:11:00,1.58093,1.58109,1.58081,1.58107,248100004.0
2006-09-06 08:12:00,1.58108,1.58108,1.5809,1.5809,156399999.0
2006-09-06 08:13:00,1.58107,1.58114,1.58092,1.58113,509200007.0
2006-09-06 08:14:00,1.58087,1.58121,1.58066,1.58077,268400001.0
2006-09-06 08:15:00,1.58078,1.58109,1.58057,1.58069,390700004.0
2006-09-06 08:16:00,1.58066,1.58099,1.58049,1.5809,385900002.0
2006-09-06 08:17:00,1.58114,1.58122,1.581,1.58109,216700000.0
2006-09-06 08:18:00,1.58106,1.58113,1.58106,1.58113,68799999.0
2006-09-06 08:19:00,1.58115,1.58115,1.58092,1.58107,329399997.0
2006-09-06 08:20:00,1.58082,1.58101,1.58057,1.58088,382700001.0
2006-09-06 08:21:00,1.58102,1.58113,1.58087,1.58107,266000001.0
2006-09-06 08:22:00,1.58103,1.58109,1.58083,1.58102,276000002.0
2006-09-06 08:23:00,1.58095,1.58107,1.58084,1.58087,268000000.0
2006-09-06 08:24:00,1.58075,1.58093,1.58075,1.58093,83000000.0
2006-09-06 08:25:00,1.58096,1.58106,1.58083,1.58093,370300000.0
2006-09-06 08:26:00,1.5808,1.58102,1.58035,1.58099,351800002.0
2006-09-06 08:27:00,1.58105,1.58105,1.58074,1.58103,288399999.0
2006-09-06 08:28:00,1.58091,1.58091,1.58065,1.58065,152100000.0
2006-09-06 08:29:00,1.58079,1.58093,1.58064,1.58081,311800002.0
2006-09-06 08:30:00,1.58086,1.58089,1.58077,1.58083,96699999.0
2006-09-06 08:31:00,1.58078,1.5809,1.58064,1.58077,267700006.0
2006-09-06 08:32:00,1.58072,1.58083,1.58064,1.58074,270599998.0
2006-09-06 08:33:00,1.58085,1.58087,1.58065,1.58072,389100005.0
2006-09-06 08:34:00,1.58068,1.58083,1.58007,1.58057,368099999.0
2006-09-06 08:35:00,1.58073,1.58078,1.58058,1.58068,503400002.0
2006-09-06 08:36:00,1.58073,1.58079,1.58057,1.58071,235499997.0
2006-09-06 08:37:00,1.58065,1.58077,1.58058,1.5807,390900001.0
2006-09-06 08:38:00,1.58067,1.5807,1.58055,1.58059,136500003.0
2006-09-06 08:39:00,1.5807,1.58076,1.58054,1.58061,228700001.0
2006-09-06 08:40:00,1.58072,1.58072,1.58043,1.58061,299800002.0
2006-09-06 08:41:00,1.58053,1.58064,1.58042,1.58059,273300000.0
2006-09-06 08:42:00,1.5805,1.58063,1.58044,1.58058,307300005.0
2006-09-06 08:43:00,1.58043,1.58069,1.58042,1.58065,312300000.0
2006-09-06 08:44:00,1.58066,1.58066,1.58043,1.58057,226000002.0
2006-09-06 08:45:00,1.58062,1.58082,1.58042,1.58082,339500000.0
2006-09-06 08:46:00,1.5806,1.58081,1.58059,1.5808,215099999.0
2006-09-06 08:47:00,1.58035,1.58086,1.58003,1.58071,240099999.0
2006-09-06 08:48:00,1.58079,1.58084,1.58045,1.58073,279800001.0
2006-09-06 08:49:00,1.58054,1.58079,1.58054,1.58079,341799993.0
2006-09-06 08:50:00,1.58088,1.58108,1.58077,1.58082,328399997.0
2006-09-06 08:51:00,1.58088,1.58111,1.58086,1.58096,234300001.0
2006-09-06 08:52:00,1.58085,1.58097,1.58084,1.58091,325800004.0
2006-09-06 08:53:00,1.58091,1.58102,1.58083,1.58094,167999999.0
2006-09-06 08:54:00,1.58076,1.58095,1.58075,1.58086,325099996.0
2006-09-06 08:55:00,1.58097,1.58097,1.58085,1.58085,20500000.0
2006-09-06 08:56:00,1.58081,1.58102,1.58081,1.58099,216800004.0
2006-09-06 08:57:00,1.58107,1.58113,1.58088,1.58102,248200000.0
2006-09-06 08:58:00,1.58086,1.58112,1.58086,1.58112,91799999.0
2006-09-06 08:59:00,1.58106,1.58109,1.58097,1.58103,72000002.0
2006-09-06 09:00:00,1.58088,1.58113,1.58088,1.58113,240500000.0
2006-09-06 09:01:00,1.58111,1.58121,1.58102,1.58106,182699998.0
2006-09-06 09:02:00,1.5811,1.58126,1.5811,1.58125,242000007.0
2006-09-06 09:03:00,1.5812,1.5812,1.58106,1.58106,45700000.0
2006-09-06 09:04:00,1.58105,1.58125,1.58105,1.58125,370100005.0
2006-09-06 09:05:00,1.58123,1.58123,1.58105,1.58122,178099999.0
2006-09-06 09:06:00,1.58125,1.58125,1.58105,1.58105,232600004.0
2006-09-06 09:07:00,1.58119,1.58128,1.58112,1.58113,236700000.0
2006-09-06 09:08:00,1.5812,1.5812,1.5811,1.5811,9600000.0
2006-09-06 09:09:00,1.58111,1.58124,1.58103,1.58112,211700002.0
2006-09-06 09:10:00,1.58113,1.58117,1.58105,1.58105,66500000.0
2006-09-06 09:11:00,1.58119,1.58129,1.58108,1.58113,167499999.0
2006-09-06 09:12:00,1.58112,1.58125,1.58098,1.58112,111800002.0
2006-09-06 09:13:00,1.5811,1.58127,1.58108,1.58126,279500001.0
2006-09-06 09:14:00,1.58116,1.58132,1.58108,1.58112,233100003.0
2006-09-06 09:15:00,1.5812,1.58126,1.58106,1.58114,436500003.0
2006-09-06 09:16:00,1.58125,1.58138,1.58114,1.58123,309900000.0
2006-09-06 09:17:00,1.58127,1.58135,1.58111,1.58114,264600002.0
2006-09-06 09:18:00,1.58123,1.58135,1.5811,1.58128,286599997.0
2006-09-06 09:19:00,1.58122,1.58128,1.58107,1.58126,200399999.0
2006-09-06 09:20:00,1.58125,1.58144,1.58124,1.58124,266699997.0
2006-09-06 09:21:00,1.5816,1.5816,1.58127,1.5815,250900002.0
2006-09-06 09:22:00,1.58142,1.58158,1.58136,1.58155,366200006.0
2006-09-06 09:23:00,1.58138,1.58152,1.58131,1.58143,322199999.0
2006-09-06 09:24:00,1.58147,1.58155,1.58135,1.58144,425699999.0
2006-09-06 09:25:00,1.58151,1.58165,1.58141,1.58156,300300004.0
2006-09-06 09:26:00,1.58163,1.58169,1.58157,1.58166,51900002.0
2006-09-06 09:27:00,1.58168,1.58175,1.58142,1.58168,477100005.0
2006-09-06 09:28:00,1.58179,1.58192,1.58163,1.58163,369100003.0
2006-09-06 09:29:00,1.58168,1.58182,1.58165,1.58182,338999998.0
2006-09-06 09:30:00,1.58181,1.58188,1.58179,1.58182,71900000.0
2006-09-06 09:31:00,1.58167,1.5818,1.58161,1.58161,255699998.0
2006-09-06 09:32:00,1.5817,1.5817,1.58147,1.5816,234999999.0
2006-09-06 09:33:00,1.58167,1.58177,1.58159,1.58177,302700004.0
2006-09-06 09:34:00,1.58175,1.58175,1.58153,1.5816,301299995.0
2006-09-06 09:35:00,1.58155,1.58171,1.58153,1.58171,223300004.0
2006-09-06 09:36:00,1.58167,1.58175,1.58154,1.58175,258000000.0
2006-09-06 09:37:00,1.58159,1.58171,1.58159,1.58171,113400002.0
2006-09-06 09:38:00,1.58162,1.58162,1.58123,1.58142,206100001.0
2006-09-06 09:39:00,1.58163,1.58163,1.58137,1.58162,175200002.0
2006-09-06 09:40:00,1.58145,1.58157,1.58145,1.58153,84000002.0
2006-09-06 09:41:00,1.58145,1.58152,1.58121,1.58122,298400002.0
2006-09-06 09:42:00,1.5815,1.58164,1.58145,1.58152,316900001.0
2006-09-06 09:43:00,1.58151,1.58154,1.58135,1.58146,320099998.0
2006-09-06 09:44:00,1.58142,1.58156,1.58129,1.58145,117600000.0
2006-09-06 09:45:00,1.58149,1.58156,1.58135,1.58156,245600000.0
2006-09-06 09:46:00,1.58158,1.58162,1.58146,1.58162,247500006.0
2006-09-06 09:47:00,1.58146,1.58162,1.58143,1.58151,256199999.0
2006-09-06 09:48:00,1.58154,1.58172,1.58147,1.58151,391100000.0
2006-09-06 09:49:00,1.58154,1.58165,1.58144,1.5816,192199999.0
2006-09-06 09:50:00,1.58171,1.58183,1.58166,1.58175,401500004.0
2006-09-06 09:51:00,1.58165,1.58172,1.58156,1.58161,235500001.0
2006-09-06 09:52:00,1.58151,1.58164,1.58151,1.58163,142899999.0
2006-09-06 09:53:00,1.58148,1.58163,1.58142,1.58153,264699997.0
2006-09-06 09:54:00,1.58156,1.58174,1.58155,1.58167,269100000.0
2006-09-06 09:55:00,1.5816,1.58174,1.58137,1.58173,438900000.0
2006-09-06 09:56:00,1.58155,1.58167,1.58154,1.58163,202199999.0
2006-09-06 09:57:00,1.58163,1.58169,1.58151,1.58152,281100004.0
2006-09-06 09:58:00,1.58149,1.58167,1.58148,1.58162,255800002.0
2006-09-06 09:59:00,1.58152,1.58173,1.58148,1.58158,259400003.0
2006-09-06 10:00:00,1.58154,1.58165,1.58139,1.5815,284199999.0
2006-09-06 10:01:00,1.58157,1.58161,1.58138,1.58151,373100003.0
2006-09-06 10:02:00,1.58103,1.58153,1.58086,1.58132,335100000.0
2006-09-06 10:03:00,1.58131,1.58164,1.5811,1.58153,313900000.0
2006-09-06 10:04:00,1.58151,1.58151,1.58145,1.58145,125399999.0
2006-09-06 10:05:00,1.58132,1.58151,1.58115,1.58142,292600005.0
2006-09-06 10:06:00,1.58148,1.58154,1.58129,1.58136,431700001.0
2006-09-06 10:07:00,1.58143,1.58151,1.58123,1.58147,269900001.0
2006-09-06 10:08:00,1.5811,1.58138,1.58064,1.58125,593599995.0
2006-09-06 10:09:00,1.58128,1.58148,1.58128,1.58148,284600001.0
2006-09-06 10:10:00,1.58138,1.5815,1.5813,1.58145,155800001.0
2006-09-06 10:11:00,1.58143,1.58149,1.58129,1.58135,378200001.0
2006-09-06 10:12:00,1.58142,1.58152,1.58128,1.58131,277800001.0
2006-09-06 10:13:00,1.58145,1.5815,1.58134,1.58138,237900002.0
2006-09-06 10:14:00,1.58153,1.58153,1.58129,1.5814,467099999.0
2006-09-06 10:15:00,1.58146,1.58153,1.58135,1.58147,193700000.0
2006-09-06 10:16:00,1.58143,1.58152,1.58126,1.5814,353000001.0
2006-09-06 10:17:00,1.58139,1.5814,1.58118,1.58118,267599997.0
2006-09-06 10:18:00,1.58123,1.58143,1.58123,1.58123,120000002.0
2006-09-06 10:19:00,1.58131,1.58138,1.58123,1.58131,205999999.0
2006-09-06 10:20:00,1.58114,1.58136,1.58112,1.5813,276500002.0
2006-09-06 10:21:00,1.58128,1.58147,1.58118,1.58126,162199999.0
2006-09-06 10:22:00,1.58132,1.5815,1.58122,1.5814,358999999.0
2006-09-06 10:23:00,1.58141,1.58153,1.58128,1.58153,230899999.0
2006-09-06 10:24:00,1.58157,1.58163,1.58141,1.58153,489200001.0
2006-09-06 10:25:00,1.58144,1.58153,1.58116,1.58136,508600000.0
2006-09-06 10:26:00,1.5815,1.58155,1.58134,1.58134,180999997.0
2006-09-06 10:27:00,1.58136,1.58157,1.58132,1.58155,152999999.0
2006-09-06 10:28:00,1.58145,1.58153,1.58135,1.58147,215599998.0
2006-09-06 10:29:00,1.58122,1.58149,1.58103,1.5811,188699999.0
2006-09-06 10:30:00,1.58139,1.58154,1.58129,1.58136,243000002.0
2006-09-06 10:31:00,1.58142,1.58155,1.58134,1.5815,303000002.0
2006-09-06 10:32:00,1.58142,1.58161,1.58132,1.58147,422400001.0
2006-09-06 10:33:00,1.58144,1.58153,1.58121,1.58147,337200001.0
2006-09-06 10:34:00,1.58139,1.58146,1.58123,1.58135,235900005.0
2006-09-06 10:35:00,1.5814,1.58152,1.58128,1.58141,178800000.0
2006-09-06 10:36:00,1.58148,1.58154,1.58139,1.58143,179399998.0
2006-09-06 10:37:00,1.58141,1.58152,1.5813,1.58148,186000000.0
2006-09-06 10:38:00,1.5815,1.58158,1.58137,1.58137,477499996.0
2006-09-06 10:39:00,1.58134,1.58153,1.58134,1.58153,159400001.0
2006-09-06 10:40:00,1.5813,1.58155,1.5813,1.58155,137400001.0
2006-09-06 10:41:00,1.58147,1.58149,1.58125,1.58125,378199999.0
2006-09-06 10:42:00,1.58124,1.58148,1.58124,1.58148,163800000.0
2006-09-06 10:43:00,1.58146,1.58155,1.58109,1.58155,338300000.0
2006-09-06 10:44:00,1.58143,1.58153,1.58126,1.58143,222599997.0
2006-09-06 10:45:00,1.5815,1.58155,1.58139,1.5814,300700005.0
2006-09-06 10:46:00,1.58132,1.58155,1.58132,1.58148,382500003.0
2006-09-06 10:47:00,1.58145,1.58153,1.58129,1.58143,271899996.0
2006-09-06 10:48:00,1.58149,1.58157,1.58142,1.58157,202000001.0
2006-09-06 10:49:00,1.58138,1.58154,1.58134,1.5815,512499998.0
2006-09-06 10:50:00,1.58143,1.58155,1.58129,1.58144,378000002.0
2006-09-06 10:51:00,1.5808,1.58164,1.58065,1.5815,497899998.0
2006-09-06 10:52:00,1.58163,1.58163,1.58137,1.58157,348400002.0
2006-09-06 10:53:00,1.58165,1.5818,1.58155,1.5817,230000000.0
2006-09-06 10:54:00,1.58178,1.58188,1.58169,1.5817,200499998.0
2006-09-06 10:55:00,1.58162,1.58183,1.58162,1.5817,515900001.0
2006-09-06 10:56:00,1.58172,1.58181,1.58154,1.58174,334700003.0
2006-09-06 10:57:00,1.5817,1.58178,1.58154,1.58173,402400006.0
2006-09-06 10:58:00,1.58172,1.58179,1.58169,1.58179,196900000.0
2006-09-06 10:59:00,1.58183,1.58183,1.58153,1.58153,110200000.0
2006-09-06 11:00:00,1.58159,1.58179,1.58151,1.58151,282200002.0
2006-09-06 11:01:00,1.58172,1.58183,1.5816,1.58173,285500001.0
2006-09-06 11:02:00,1.58178,1.58185,1.58171,1.5818,150600003.0
2006-09-06 11:03:00,1.5817,1.58185,1.58168,1.58178,333500004.0
2006-09-06 11:04:00,1.58155,1.58178,1.58145,1.58178,141600000.0
2006-09-06 11:05:00,1.58164,1.58184,1.58164,1.58184,318100002.0
2006-09-06 11:06:00,1.58182,1.58197,1.58181,1.58195,406300000.0
2006-09-06 11:07:00,1.58189,1.58216,1.58189,1.58199,292699994.0
2006-09-06 11:08:00,1.58207,1.58207,1.58195,1.58195,71100000.0
2006-09-06 11:09:00,1.58189,1.58205,1.58183,1.58205,145999999.0
2006-09-06 11:10:00,1.58199,1.58204,1.58184,1.58189,355700003.0
2006-09-06 11:11:00,1.58213,1.58227,1.58203,1.58213,312700001.0
2006-09-06 11:12:00,1.58222,1.58224,1.58204,1.5821,356300003.0
2006-09-06 11:13:00,1.58192,1.58215,1.58151,1.58199,312300002.0
2006-09-06 11:14:00,1.5822,1.58233,1.58211,1.58226,387399997.0
2006-09-06 11:15:00,1.58218,1.58235,1.58212,1.58235,379300002.0
2006-09-06 11:16:00,1.58228,1.5825,1.58228,1.5825,33700000.0
2006-09-06 11:17:00,1.58242,1.58257,1.5823,1.58234,328900005.0
2006-09-06 11:18:00,1.58239,1.58245,1.58228,1.58238,340800002.0
2006-09-06 11:19:00,1.58232,1.58246,1.5823,1.58245,232600002.0
2006-09-06 11:20:00,1.58236,1.58252,1.58232,1.58248,481099999.0
2006-09-06 11:21:00,1.5824,1.5825,1.58222,1.58241,266599999.0
2006-09-06 11:22:00,1.58214,1.58231,1.58204,1.5822,224399999.0
2006-09-06 11:23:00,1.58214,1.58237,1.58212,1.58226,212400000.0
2006-09-06 11:24:00,1.58227,1.58239,1.58213,1.58225,336600000.0
2006-09-06 11:25:00,1.58244,1.58257,1.58229,1.58238,313899999.0
2006-09-06 11:26:00,1.58219,1.58233,1.58215,1.58219,401699994.0
2006-09-06 11:27:00,1.58222,1.5823,1.58212,1.58221,329400000.0
2006-09-06 11:28:00,1.58209,1.58231,1.58209,1.58222,196300001.0
2006-09-06 11:29:00,1.5821,1.5823,1.58207,1.58219,297799998.0
2006-09-06 11:30:00,1.58178,1.58216,1.58168,1.58188,377300001.0
2006-09-06 11:31:00,1.58218,1.58249,1.58218,1.5824,314500001.0
2006-09-06 11:32:00,1.58239,1.5825,1.58222,1.58242,329500004.0
2006-09-06 11:33:00,1.58241,1.58241,1.58218,1.58234,366399998.0
2006-09-06 11:34:00,1.58225,1.58241,1.58214,1.58232,558400003.0
2006-09-06 11:35:00,1.58225,1.58243,1.58217,1.58239,382999994.0
2006-09-06 11:36:00,1.58236,1.58248,1.58226,1.58248,252099997.0
2006-09-06 11:37:00,1.58237,1.58261,1.58237,1.58258,298500003.0
2006-09-06 11:38:00,1.58258,1.58258,1.58242,1.5825,364799997.0
2006-09-06 11:39:00,1.5824,1.5826,1.58236,1.58242,358200002.0
2006-09-06 11:40:00,1.58235,1.58245,1.58219,1.58237,239900002.0
2006-09-06 11:41:00,1.58229,1.5825,1.58225,1.58245,278099998.0
2006-09-06 11:42:00,1.58219,1.58245,1.58219,1.58245,203000001.0
2006-09-06 11:43:00,1.58235,1.58238,1.58218,1.58219,389099999.0
2006-09-06 11:44:00,1.58219,1.58232,1.58209,1.58226,216500004.0
2006-09-06 11:45:00,1.58233,1.58244,1.58221,1.58228,333799997.0
2006-09-06 11:46:00,1.58228,1.58237,1.58214,1.58228,197800000.0
2006-09-06 11:47:00,1.58225,1.58238,1.58206,1.58219,292400003.0
2006-09-06 11:48:00,1.58211,1.58247,1.58179,1.58219,493100003.0
2006-09-06 11:49:00,1.5821,1.58236,1.58184,1.58205,471300000.0
2006-09-06 11:50:00,1.58213,1.5824,1.5817,1.5819,343400001.0
2006-09-06 11:51:00,1.58222,1.58247,1.58212,1.58239,457099994.0
2006-09-06 11:52:00,1.58218,1.5824,1.58218,1.58237,161100002.0
2006-09-06 11:53:00,1.58227,1.58243,1.58227,1.58237,382699995.0
2006-09-06 11:54:00,1.58233,1.58233,1.58207,1.58207,372300006.0
2006-09-06 11:55:00,1.58209,1.58239,1.58209,1.58232,432300002.0
2006-09-06 11:56:00,1.58214,1.58242,1.58214,1.58242,330799998.0
2006-09-06 11:57:00,1.58214,1.58235,1.58214,1.58235,254199998.0
2006-09-06 11:58:00,1.58233,1.58241,1.58221,1.58238,387100003.0
2006-09-06 11:59:00,1.5824,1.58248,1.58223,1.58229,310600003.0
2006-09-06 12:00:00,1.58242,1.58252,1.58224,1.58238,320100000.0
2006-09-06 12:01:00,1.58223,1.58262,1.58223,1.58247,300900001.0
2006-09-06 12:02:00,1.58249,1.58256,1.58234,1.58248,436699993.0
2006-09-06 12:03:00,1.58252,1.58263,1.5823,1.58253,316000004.0
2006-09-06 12:04:00,1.58263,1.58263,1.58241,1.58258,164400000.0
2006-09-06 12:05:00,1.58262,1.58262,1.58238,1.58238,160800000.0
2006-09-06 12:06:00,1.58258,1.58259,1.58227,1.58246,211900000.0
2006-09-06 12:07:00,1.58258,1.58263,1.58237,1.58237,264000004.0
2006-09-06 12:08:00,1.5827,1.58288,1.58257,1.58257,392599997.0
2006-09-06 12:09:00,1.5827,1.58285,1.5827,1.58285,114200002.0
2006-09-06 12:10:00,1.58295,1.58297,1.58259,1.58259,199499998.0
2006-09-06 12:11:00,1.58275,1.58288,1.58257,1.58275,381900004.0
2006-09-06 12:12:00,1.58292,1.58294,1.58279,1.58279,231200002.0
2006-09-06 12:13:00,1.58303,1.58321,1.58299,1.5832,325399997.0
2006-09-06 12:14:00,1.58325,1.58339,1.58314,1.58322,326800001.0
2006-09-06 12:15:00,1.58325,1.5834,1.58321,1.5834,360500001.0
2006-09-06 12:16:00,1.58324,1.58346,1.58324,1.5834,246200001.0
2006-09-06 12:17:00,1.58347,1.58349,1.58325,1.58331,288100003.0
2006-09-06 12:18:00,1.58319,1.58332,1.58315,1.58327,411300007.0
2006-09-06 12:19:00,1.58313,1.58326,1.58307,1.58318,243800001.0
2006-09-06 12:20:00,1.58323,1.58327,1.58307,1.58315,192400002.0
2006-09-06 12:21:00,1.58332,1.58348,1.58323,1.58337,45600000.0
2006-09-06 12:22:00,1.58353,1.58381,1.58346,1.58371,208199999.0
2006-09-06 12:23:00,1.58369,1.58385,1.58358,1.58373,219999998.0
2006-09-06 12:24:00,1.58372,1.5838,1.58364,1.58372,175800001.0
2006-09-06 12:25:00,1.58365,1.58374,1.58342,1.58374,371499999.0
2006-09-06 12:26:00,1.58357,1.58373,1.58353,1.58357,240800002.0
2006-09-06 12:27:00,1.58362,1.58374,1.58353,1.5837,328700001.0
2006-09-06 12:28:00,1.58346,1.5838,1.58346,1.58373,352300003.0
2006-09-06 12:29:00,1.58358,1.58369,1.58344,1.58357,191100000.0
2006-09-06 12:30:00,1.58361,1.58367,1.58346,1.58354,267199997.0
2006-09-06 12:31:00,1.58383,1.58383,1.58359,1.58375,305800000.0
2006-09-06 12:32:00,1.58377,1.58385,1.58361,1.58378,302900005.0
2006-09-06 12:33:00,1.58378,1.58387,1.58365,1.58374,249700000.0
2006-09-06 12:34:00,1.58382,1.58384,1.58362,1.58384,403899995.0
2006-09-06 12:35:00,1.58354,1.58407,1.58354,1.58385,549200003.0
2006-09-06 12:36:00,1.58389,1.58399,1.58367,1.58387,649099995.0
2006-09-06 12:37:00,1.58389,1.58402,1.58378,1.58393,235800000.0
2006-09-06 12:38:00,1.58398,1.58402,1.5838,1.5838,257500001.0
2006-09-06 12:39:00,1.58384,1.58402,1.58384,1.58387,199200000.0
2006-09-06 12:40:00,1.58385,1.584,1.58373,1.58396,196199998.0
2006-09-06 12:41:00,1.58398,1.58403,1.58379,1.58379,232500001.0
2006-09-06 12:42:00,1.58396,1.58396,1.58367,1.58367,207699999.0
2006-09-06 12:43:00,1.5838,1.5838,1.58355,1.58367,260100002.0
2006-09-06 12:44:00,1.5838,1.58391,1.5835,1.58377,376899993.0
2006-09-06 12:45:00,1.58386,1.58386,1.58364,1.58367,144300000.0
2006-09-06 12:46:00,1.58372,1.58381,1.58356,1.58373,404799999.0
2006-09-06 12:47:00,1.58359,1.58371,1.58352,1.58357,403599996.0
2006-09-06 12:48:00,1.58339,1.58371,1.58339,1.58371,293699999.0
2006-09-06 12:49:00,1.58368,1.58374,1.58345,1.58364,284500005.0
2006-09-06 12:50:00,1.58363,1.58364,1.58339,1.58339,303100000.0
2006-09-06 12:51:00,1.58357,1.58363,1.58348,1.58355,149900002.0
2006-09-06 12:52:00,1.58333,1.58365,1.58311,1.58345,286100001.0
2006-09-06 12:53:00,1.58358,1.58358,1.58326,1.58349,310500002.0
2006-09-06 12:54:00,1.58356,1.58363,1.58348,1.58348,283300001.0
2006-09-06 12:55:00,1.58352,1.5836,1.58342,1.58344,194500001.0
2006-09-06 12:56:00,1.58338,1.58362,1.58338,1.58351,198400000.0
2006-09-06 12:57:00,1.58353,1.58358,1.58306,1.58323,321299999.0
2006-09-06 12:58:00,1.5834,1.58353,1.5833,1.58348,435000002.0
2006-09-06 12:59:00,1.58344,1.58352,1.58331,1.58335,199300000.0
2006-09-06 13:00:00,1.58324,1.58339,1.58322,1.58339,226200003.0
2006-09-06 13:01:00,1.5834,1.5835,1.58326,1.58326,324900004.0
2006-09-06 13:02:00,1.5833,1.58342,1.58319,1.58334,238900002.0
2006-09-06 13:03:00,1.58338,1.58341,1.58321,1.58338,111800000.0
2006-09-06 13:04:00,1.58322,1.58343,1.58315,1.58331,292500002.0
2006-09-06 13:05:00,1.58326,1.58326,1.58306,1.58313,208499996.0
2006-09-06 13:06:00,1.5832,1.58332,1.58305,1.58332,266700001.0
2006-09-06 13:07:00,1.58327,1.58331,1.58309,1.58309,313100002.0
2006-09-06 13:08:00,1.58318,1.5834,1.58317,1.58329,234400000.0
2006-09-06 13:09:00,1.58323,1.58331,1.58317,1.58324,28000000.0
2006-09-06 13:10:00,1.58316,1.58328,1.58304,1.58306,219600000.0
2006-09-06 13:11:00,1.58328,1.5833,1.58311,1.58325,193500002.0
2006-09-06 13:12:00,1.58318,1.58318,1.58294,1.58298,200700004.0
2006-09-06 13:13:00,1.58305,1.58328,1.58305,1.58323,224500001.0
2006-09-06 13:14:00,1.58312,1.58326,1.58309,1.58312,380400000.0
2006-09-06 13:15:00,1.58327,1.5836,1.58324,1.58345,229900000.0
2006-09-06 13:16:00,1.5836,1.58375,1.58346,1.58362,250100000.0
2006-09-06 13:17:00,1.58374,1.58392,1.58374,1.58392,133499999.0
2006-09-06 13:18:00,1.58374,1.584,1.58362,1.58376,438899999.0
2006-09-06 13:19:00,1.58391,1.58403,1.58376,1.58395,317100003.0
2006-09-06 13:20:00,1.58407,1.58419,1.58404,1.58407,160300000.0
2006-09-06 13:21:00,1.58417,1.58424,1.58403,1.58412,202100002.0
2006-09-06 13:22:00,1.58404,1.58418,1.58391,1.5841,293400002.0
2006-09-06 13:23:00,1.58415,1.58421,1.58394,1.584,245900002.0
2006-09-06 13:24:00,1.58421,1.58455,1.58409,1.58444,370400002.0
2006-09-06 13:25:00,1.58457,1.58459,1.58427,1.58459,372000001.0
2006-09-06 13:26:00,1.58445,1.58465,1.58428,1.58444,368500005.0
2006-09-06 13:27:00,1.58447,1.58464,1.58436,1.58445,273300007.0
2006-09-06 13:28:00,1.58457,1.58468,1.58444,1.5846,214699999.0
2006-09-06 13:29:00,1.58439,1.58458,1.58439,1.58454,238600002.0
2006-09-06 13:30:00,1.58441,1.58458,1.58428,1.5843,370800002.0
2006-09-06 13:31:00,1.58407,1.58419,1.58388,1.58407,267000001.0
2006-09-06 13:32:00,1.58398,1.58408,1.58389,1.58391,192700001.0
2006-09-06 13:33:00,1.58393,1.58411,1.58393,1.58407,238900000.0
2006-09-06 13:34:00,1.58407,1.58407,1.58379,1.58384,195100000.0
2006-09-06 13:35:00,1.58391,1.58396,1.5837,1.5837,234399998.0
2006-09-06 13:36:00,1.58367,1.58381,1.58357,1.58377,280200001.0
2006-09-06 13:37:00,1.58369,1.58379,1.58364,1.58372,71200000.0
2006-09-06 13:38:00,1.5837,1.58383,1.58364,1.58376,176200000.0
2006-09-06 13:39:00,1.58383,1.58388,1.58364,1.5838,216399999.0
2006-09-06 13:40:00,1.5839,1.5839,1.58367,1.58368,304800000.0
2006-09-06 13:41:00,1.58387,1.58387,1.58365,1.58365,100599998.0
2006-09-06 13:42:00,1.58385,1.58393,1.58369,1.58382,205999997.0
2006-09-06 13:43:00,1.58382,1.58392,1.58375,1.58375,241200001.0
2006-09-06 13:44:00,1.58389,1.58403,1.58377,1.58388,365800003.0
2006-09-06 13:45:00,1.58405,1.58411,1.58387,1.58395,381700003.0
2006-09-06 13:46:00,1.584,1.5841,1.58381,1.58401,288900001.0
2006-09-06 13:47:00,1.58404,1.5842,1.58388,1.58388,210900003.0
2006-09-06 13:48:00,1.5842,1.58436,1.58393,1.58422,325699998.0
2006-09-06 13:49:00,1.58431,1.5844,1.58412,1.58417,132700001.0
2006-09-06 13:50:00,1.58402,1.58424,1.58398,1.5842,280099999.0
2006-09-06 13:51:00,1.58415,1.58422,1.584,1.58406,355000006.0
2006-09-06 13:52:00,1.58418,1.58418,1.58407,1.58407,98399999.0
2006-09-06 13:53:00,1.58412,1.58418,1.58402,1.58416,133999998.0
2006-09-06 13:54:00,1.58418,1.58425,1.58397,1.58417,386700001.0
2006-09-06 13:55:00,1.58425,1.58446,1.58423,1.58446,463300004.0
2006-09-06 13:56:00,1.58457,1.58458,1.58422,1.5845,426600002.0
2006-09-06 13:57:00,1.5845,1.58454,1.58438,1.58438,302300001.0
2006-09-06 13:58:00,1.58446,1.58446,1.58433,1.58434,126600000.0
2006-09-06 13:59:00,1.58434,1.58444,1.58417,1.58437,226100000.0
2006-09-06 14:00:00,1.58437,1.58444,1.58421,1.58432,222700000.0
2006-09-06 14:01:00,1.58413,1.5844,1.58404,1.58417,347700001.0
2006-09-06 14:02:00,1.58432,1.58453,1.58428,1.58446,407800000.0
2006-09-06 14:03:00,1.58402,1.58465,1.58402,1.58465,296500004.0
2006-09-06 14:04:00,1.58465,1.58465,1.58443,1.58452,238300000.0
2006-09-06 14:05:00,1.58459,1.58472,1.5845,1.5846,271499998.0
2006-09-06 14:06:00,1.58459,1.58469,1.58446,1.58465,362599997.0
2006-09-06 14:07:00,1.58445,1.58458,1.58433,1.58458,232499998.0
2006-09-06 14:08:00,1.5846,1.58464,1.58446,1.58446,268400005.0
2006-09-06 14:09:00,1.58453,1.58468,1.5845,1.58466,285299998.0
2006-09-06 14:10:00,1.58457,1.58473,1.58444,1.58452,444400002.0
2006-09-06 14:11:00,1.58448,1.58454,1.58429,1.58429,290399994.0
2006-09-06 14:12:00,1.58419,1.58449,1.58418,1.58447,287499998.0
2006-09-06 14:13:00,1.58453,1.58453,1.58419,1.58441,346600000.0
2006-09-06 14:14:00,1.58428,1.58439,1.58406,1.58419,312000001.0
2006-09-06 14:15:00,1.58414,1.58426,1.58414,1.58426,97400002.0
2006-09-06 14:16:00,1.5843,1.5843,1.5842,1.5842,12000000.0
2006-09-06 14:17:00,1.58419,1.58438,1.58411,1.58424,282400000.0
2006-09-06 14:18:00,1.58431,1.58467,1.58431,1.5846,215800000.0
2006-09-06 14:19:00,1.58455,1.58462,1.5844,1.5845,261200000.0
2006-09-06 14:20:00,1.58443,1.58462,1.58436,1.58454,356499996.0
2006-09-06 14:21:00,1.5845,1.58457,1.58399,1.58436,591299995.0
2006-09-06 14:22:00,1.58451,1.5847,1.58444,1.5846,365900000.0
2006-09-06 14:23:00,1.58455,1.58463,1.58437,1.58448,487099996.0
2006-09-06 14:24:00,1.58445,1.58447,1.58423,1.58444,185600000.0
2006-09-06 14:25:00,1.58452,1.58452,1.58444,1.58444,127199998.0
2006-09-06 14:26:00,1.58423,1.5845,1.58422,1.58431,402899999.0
2006-09-06 14:27:00,1.58417,1.58434,1.58386,1.58432,243600001.0
2006-09-06 14:28:00,1.58411,1.58438,1.58411,1.58433,332100001.0
2006-09-06 14:29:00,1.58419,1.58439,1.58408,1.5843,269800004.0
2006-09-06 14:30:00,1.58419,1.58428,1.58399,1.58404,387600001.0
2006-09-06 14:31:00,1.58413,1.58435,1.58397,1.58409,294400005.0
2006-09-06 14:32:00,1.58413,1.5842,1.58392,1.58402,601600000.0
2006-09-06 14:33:00,1.584,1.5842,1.58398,1.58408,347399999.0
2006-09-06 14:34:00,1.5839,1.58403,1.58373,1.58387,187899997.0
2006-09-06 14:35:00,1.58389,1.58395,1.58361,1.58361,263299998.0
2006-09-06 14:36:00,1.5838,1.5838,1.5836,1.58368,282700004.0
2006-09-06 14:37:00,1.58377,1.58382,1.58363,1.58363,184299998.0
2006-09-06 14:38:00,1.58367,1.58377,1.58353,1.58361,385699995.0
2006-09-06 14:39:00,1.58357,1.58357,1.58337,1.58342,262699998.0
2006-09-06 14:40:00,1.58341,1.58358,1.58327,1.58337,378699998.0
2006-09-06 14:41:00,1.5834,1.58363,1.5834,1.58363,164799998.0
2006-09-06 14:42:00,1.58365,1.58373,1.58335,1.58364,418500004.0
2006-09-06 14:43:00,1.58363,1.58366,1.58335,1.58356,367500003.0
2006-09-06 14:44:00,1.58365,1.58382,1.5836,1.58373,550000001.0
2006-09-06 14:45:00,1.58382,1.58389,1.5835,1.58359,302700008.0
2006-09-06 14:46:00,1.58376,1.58384,1.58364,1.58372,358299997.0
2006-09-06 14:47:00,1.5837,1.58374,1.58353,1.58363,227600002.0
2006-09-06 14:48:00,1.58343,1.58365,1.58343,1.58365,66399998.0
2006-09-06 14:49:00,1.58366,1.58373,1.58346,1.58373,147799998.0
2006-09-06 14:50:00,1.58368,1.58376,1.58352,1.58365,343399999.0
2006-09-06 14:51:00,1.58358,1.58358,1.58322,1.58339,414599998.0
2006-09-06 14:52:00,1.58345,1.58352,1.58338,1.5835,203199999.0
2006-09-06 14:53:00,1.58348,1.58352,1.5833,1.58335,238199999.0
2006-09-06 14:54:00,1.58333,1.58353,1.58333,1.5835,280100005.0
2006-09-06 14:55:00,1.58343,1.58349,1.58329,1.58331,259499999.0
2006-09-06 14:56:00,1.58333,1.58345,1.58326,1.58345,260099999.0
2006-09-06 14:57:00,1.5835,1.5835,1.58333,1.58336,343899995.0
2006-09-06 14:58:00,1.58343,1.58346,1.58328,1.58337,279899998.0
2006-09-06 14:59:00,1.58331,1.58351,1.58325,1.58347,162599999.0
2006-09-06 15:00:00,1.58346,1.58355,1.58339,1.58351,184600000.0
2006-09-06 15:01:00,1.58353,1.58354,1.58322,1.58322,408099996.0
2006-09-06 15:02:00,1.58337,1.58349,1.58323,1.58324,347000004.0
2006-09-06 15:03:00,1.58321,1.58337,1.5832,1.58329,333599998.0
2006-09-06 15:04:00,1.58322,1.58338,1.58316,1.58338,197500000.0
2006-09-06 15:05:00,1.58334,1.58343,1.583,1.58326,153400001.0
2006-09-06 15:06:00,1.58343,1.58354,1.58331,1.5834,120899998.0
2006-09-06 15:07:00,1.58328,1.58358,1.58328,1.58355,161099998.0
2006-09-06 15:08:00,1.58364,1.58378,1.5834,1.5834,263200002.0
2006-09-06 15:09:00,1.58367,1.58376,1.58357,1.58372,283299999.0
2006-09-06 15:10:00,1.58372,1.58374,1.58352,1.58366,322199999.0
2006-09-06 15:11:00,1.58358,1.58374,1.58358,1.58374,205300000.0
2006-09-06 15:12:00,1.58359,1.58368,1.58346,1.58357,283599999.0
2006-09-06 15:13:00,1.58356,1.58369,1.58346,1.58362,173000002.0
2006-09-06 15:14:00,1.58364,1.58377,1.58352,1.58362,280100003.0
2006-09-06 15:15:00,1.58353,1.58368,1.58332,1.58347,388999998.0
2006-09-06 15:16:00,1.58349,1.58358,1.58329,1.58339,310600004.0
2006-09-06 15:17:00,1.58337,1.58343,1.58325,1.58336,168400002.0
2006-09-06 15:18:00,1.58333,1.58362,1.58332,1.58362,224999998.0
2006-09-06 15:19:00,1.58367,1.58367,1.58341,1.58345,238100000.0
2006-09-06 15:20:00,1.58347,1.58362,1.58334,1.5835,261900002.0
2006-09-06 15:21:00,1.58338,1.58362,1.58337,1.58361,369300006.0
2006-09-06 15:22:00,1.58353,1.58364,1.58347,1.58361,40000000.0
2006-09-06 15:23:00,1.58354,1.58374,1.58335,1.58351,238000001.0
2006-09-06 15:24:00,1.5836,1.58369,1.5835,1.58356,285200001.0
2006-09-06 15:25:00,1.58362,1.58371,1.58344,1.58357,299299999.0
2006-09-06 15:26:00,1.58352,1.58367,1.58352,1.5836,202700000.0
2006-09-06 15:27:00,1.58343,1.5836,1.58342,1.58359,413999999.0
2006-09-06 15:28:00,1.58355,1.58359,1.58341,1.58348,298099999.0
2006-09-06 15:29:00,1.58362,1.58375,1.5835,1.58365,248300003.0
2006-09-06 15:30:00,1.58356,1.58365,1.58328,1.58343,385600003.0
2006-09-06 15:31:00,1.58361,1.58369,1.58349,1.58361,58399999.0
2006-09-06 15:32:00,1.58367,1.58371,1.58353,1.58353,260500000.0
2006-09-06 15:33:00,1.58361,1.58373,1.58347,1.58373,294200003.0
2006-09-06 15:34:00,1.58371,1.58371,1.58337,1.58337,121699999.0
2006-09-06 15:35:00,1.58333,1.58376,1.58318,1.58354,187300001.0
2006-09-06 15:36:00,1.58346,1.5837,1.58346,1.58367,328599998.0
2006-09-06 15:37:00,1.58369,1.58373,1.58344,1.58344,274100001.0
2006-09-06 15:38:00,1.58357,1.5838,1.58355,1.58367,252100004.0
2006-09-06 15:39:00,1.58366,1.58375,1.58345,1.58358,177499999.0
2006-09-06 15:40:00,1.58365,1.58373,1.58353,1.58373,265700001.0
2006-09-06 15:41:00,1.58352,1.58368,1.58346,1.58368,302899995.0
2006-09-06 15:42:00,1.5836,1.58374,1.58354,1.58369,410100000.0
2006-09-06 15:43:00,1.58368,1.58375,1.58353,1.58361,223200002.0
2006-09-06 15:44:00,1.58363,1.58379,1.58361,1.5837,256899998.0
2006-09-06 15:45:00,1.58352,1.58371,1.58349,1.58363,358800000.0
2006-09-06 15:46:00,1.58362,1.58364,1.58335,1.58335,323300001.0
2006-09-06 15:47:00,1.58341,1.58355,1.5833,1.58344,288499999.0
2006-09-06 15:48:00,1.5834,1.58364,1.58318,1.58364,411500003.0
2006-09-06 15:49:00,1.5836,1.58365,1.58344,1.58357,280999998.0
2006-09-06 15:50:00,1.58361,1.58361,1.58339,1.58347,297199995.0
2006-09-06 15:51:00,1.58352,1.58369,1.58334,1.58347,290400000.0
2006-09-06 15:52:00,1.58344,1.58344,1.58324,1.58324,223600004.0
2006-09-06 15:53:00,1.58337,1.58354,1.58329,1.58341,304700000.0
2006-09-06 15:54:00,1.58338,1.5835,1.5833,1.58341,203600000.0
2006-09-06 15:55:00,1.58328,1.58347,1.58324,1.58333,317800002.0
2006-09-06 15:56:00,1.58318,1.58333,1.58312,1.58333,506100000.0
2006-09-06 15:57:00,1.58328,1.5834,1.58318,1.58328,287499999.0
2006-09-06 15:58:00,1.58334,1.58367,1.58332,1.5835,226500000.0
2006-09-06 15:59:00,1.58361,1.58361,1.58344,1.58352,135099999.0
2006-09-06 16:00:00,1.58348,1.58368,1.58337,1.58367,235900001.0
2006-09-06 16:01:00,1.58335,1.58362,1.58335,1.58353,243000001.0
2006-09-06 16:02:00,1.5835,1.5835,1.58324,1.58329,323399998.0
2006-09-06 16:03:00,1.58327,1.5834,1.58311,1.5834,434200002.0
2006-09-06 16:04:00,1.58323,1.58332,1.58313,1.58313,301000002.0
2006-09-06 16:05:00,1.58324,1.58333,1.58309,1.58328,275300000.0
2006-09-06 16:06:00,1.58316,1.58328,1.58302,1.58316,307600001.0
2006-09-06 16:07:00,1.58307,1.58329,1.58294,1.5832,268499996.0
2006-09-06 16:08:00,1.58323,1.5833,1.58312,1.58325,356300000.0
2006-09-06 16:09:00,1.58313,1.58321,1.58307,1.58314,122800002.0
2006-09-06 16:10:00,1.58315,1.58315,1.58285,1.583,326999999.0
2006-09-06 16:11:00,1.58307,1.5831,1.5828,1.58293,195100000.0
2006-09-06 16:12:00,1.58299,1.58307,1.58285,1.58297,291200002.0
2006-09-06 16:13:00,1.58271,1.58308,1.58271,1.58305,327200003.0
2006-09-06 16:14:00,1.58308,1.58315,1.58277,1.58307,446500005.0
2006-09-06 16:15:00,1.58269,1.58308,1.58269,1.58299,159700000.0
2006-09-06 16:16:00,1.58284,1.5831,1.58284,1.58302,483399994.0
2006-09-06 16:17:00,1.58302,1.58307,1.58287,1.58292,220600005.0
2006-09-06 16:18:00,1.58292,1.58302,1.58284,1.58302,231800000.0
2006-09-06 16:19:00,1.58298,1.583,1.58277,1.58282,278099995.0
2006-09-06 16:20:00,1.58287,1.58299,1.58281,1.58288,301899996.0
2006-09-06 16:21:00,1.58292,1.58298,1.58284,1.58295,70200000.0
2006-09-06 16:22:00,1.58283,1.58296,1.58283,1.58292,134800002.0
2006-09-06 16:23:00,1.58292,1.58302,1.58279,1.58279,224100000.0
2006-09-06 16:24:00,1.58279,1.58306,1.58279,1.583,414599999.0
2006-09-06 16:25:00,1.58294,1.58309,1.58282,1.58282,392600000.0
2006-09-06 16:26:00,1.58298,1.58298,1.58261,1.58279,200300000.0
2006-09-06 16:27:00,1.58272,1.58297,1.58272,1.5829,285400000.0
2006-09-06 16:28:00,1.58284,1.58299,1.58273,1.58284,239999999.0
2006-09-06 16:29:00,1.58296,1.58304,1.58286,1.58299,145699999.0
2006-09-06 16:30:00,1.58282,1.58302,1.58267,1.5829,258700000.0
2006-09-06 16:31:00,1.5829,1.58295,1.58266,1.58281,228300001.0
2006-09-06 16:32:00,1.58292,1.58292,1.58272,1.58275,377099998.0
2006-09-06 16:33:00,1.58294,1.58303,1.58278,1.583,196699999.0
2006-09-06 16:34:00,1.58287,1.58303,1.58284,1.58284,199900000.0
2006-09-06 16:35:00,1.58287,1.58299,1.58287,1.58287,242200000.0
2006-09-06 16:36:00,1.58294,1.58313,1.58294,1.58299,281000002.0
2006-09-06 16:37:00,1.58298,1.58299,1.58272,1.58279,225100000.0
2006-09-06 16:38:00,1.58267,1.58284,1.58257,1.58284,405600002.0
2006-09-06 16:39:00,1.58288,1.58305,1.58286,1.58302,299300004.0
2006-09-06 16:40:00,1.58295,1.58308,1.58292,1.58294,171400002.0
2006-09-06 16:41:00,1.58285,1.58285,1.58255,1.58255,341099995.0
2006-09-06 16:42:00,1.58254,1.58279,1.58254,1.58267,395600003.0
2006-09-06 16:43:00,1.58248,1.58267,1.58232,1.58265,311100001.0
2006-09-06 16:44:00,1.58274,1.58289,1.58265,1.58269,260600003.0
2006-09-06 16:45:00,1.58276,1.58294,1.58272,1.5829,305499999.0
2006-09-06 16:46:00,1.58293,1.58301,1.5828,1.58301,230900000.0
2006-09-06 16:47:00,1.58286,1.58305,1.58281,1.58305,288800002.0
2006-09-06 16:48:00,1.58295,1.58303,1.58282,1.58296,181299999.0
2006-09-06 16:49:00,1.583,1.583,1.58276,1.58288,282900004.0
2006-09-06 16:50:00,1.58285,1.58297,1.58279,1.58281,278799996.0
2006-09-06 16:51:00,1.58272,1.58294,1.58262,1.5828,357300000.0
2006-09-06 16:52:00,1.58288,1.58293,1.58277,1.58285,210399997.0
2006-09-06 16:53:00,1.58292,1.58295,1.58282,1.58282,128600001.0
2006-09-06 16:54:00,1.58283,1.58295,1.58268,1.58276,380900002.0
2006-09-06 16:55:00,1.58288,1.58295,1.58275,1.58295,559499998.0
2006-09-06 16:56:00,1.5827,1.58292,1.5827,1.58292,236200002.0
2006-09-06 16:57:00,1.58286,1.58293,1.58277,1.58288,174600002.0
2006-09-06 16:58:00,1.58261,1.58297,1.58261,1.58286,165199997.0
2006-09-06 16:59:00,1.58285,1.58298,1.58268,1.5829,108400000.0
2006-09-06 17:00:00,1.5829,1.58294,1.58257,1.58277,331100001.0
2006-09-06 17:01:00,1.58287,1.58288,1.58266,1.58281,367800001.0
2006-09-06 17:02:00,1.58277,1.58286,1.58268,1.58276,200900003.0
2006-09-06 17:03:00,1.58282,1.58288,1.58262,1.58277,259300001.0
2006-09-06 17:04:00,1.58279,1.58296,1.5827,1.58288,394999999.0
2006-09-06 17:05:00,1.58298,1.58298,1.5828,1.58281,412900007.0
2006-09-06 17:06:00,1.58287,1.58303,1.58276,1.58295,157300002.0
2006-09-06 17:07:00,1.5829,1.5829,1.58259,1.58261,253300001.0
2006-09-06 17:08:00,1.58272,1.5829,1.58266,1.58286,411999999.0
2006-09-06 17:09:00,1.58274,1.58286,1.58263,1.58278,375800003.0
2006-09-06 17:10:00,1.58264,1.58287,1.58261,1.58274,220400001.0
2006-09-06 17:11:00,1.58282,1.58292,1.58268,1.58278,78300000.0
2006-09-06 17:12:00,1.5827,1.58285,1.58266,1.58285,335200004.0
2006-09-06 17:13:00,1.58287,1.58289,1.58268,1.58268,266499998.0
2006-09-06 17:14:00,1.58265,1.58277,1.58257,1.58265,294099998.0
2006-09-06 17:15:00,1.58259,1.58278,1.5825,1.58259,288700003.0
2006-09-06 17:16:00,1.58239,1.58269,1.58239,1.58254,309900003.0
2006-09-06 17:17:00,1.58233,1.58262,1.58233,1.58247,346200002.0
2006-09-06 17:18:00,1.58234,1.58247,1.58224,1.58237,82100002.0
2006-09-06 17:19:00,1.5825,1.5826,1.58239,1.58247,291300001.0
2006-09-06 17:20:00,1.58253,1.58253,1.58234,1.58238,229700002.0
2006-09-06 17:21:00,1.58233,1.58263,1.58233,1.58238,322600005.0
2006-09-06 17:22:00,1.58242,1.58258,1.58234,1.58258,226200002.0
2006-09-06 17:23:00,1.5824,1.5826,1.58236,1.58252,297700003.0
2006-09-06 17:24:00,1.58248,1.58255,1.5823,1.58245,372800001.0
2006-09-06 17:25:00,1.5825,1.58255,1.5824,1.58248,148300000.0
2006-09-06 17:26:00,1.58255,1.58255,1.5825,1.5825,109000000.0
2006-09-06 17:27:00,1.58209,1.58248,1.58209,1.58236,240299999.0
2006-09-06 17:28:00,1.58245,1.58262,1.58242,1.58245,320299997.0
2006-09-06 17:29:00,1.58244,1.58262,1.58243,1.5825,492699999.0
2006-09-06 17:30:00,1.58254,1.58263,1.58241,1.58255,182699999.0
2006-09-06 17:31:00,1.58248,1.58264,1.58242,1.5826,479000004.0
2006-09-06 17:32:00,1.58255,1.58255,1.58235,1.5825,193500001.0
2006-09-06 17:33:00,1.58252,1.58255,1.5824,1.58249,425900003.0
2006-09-06 17:34:00,1.58247,1.58258,1.58238,1.58252,223700003.0
2006-09-06 17:35:00,1.58249,1.5826,1.58233,1.58249,364999998.0
2006-09-06 17:36:00,1.58227,1.58266,1.58227,1.58266,176200001.0
2006-09-06 17:37:00,1.58263,1.58271,1.58248,1.58257,269799999.0
2006-09-06 17:38:00,1.58248,1.58264,1.58239,1.58247,180200000.0
2006-09-06 17:39:00,1.58232,1.58251,1.5823,1.58235,306800001.0
2006-09-06 17:40:00,1.58234,1.58268,1.58234,1.58257,245200005.0
2006-09-06 17:41:00,1.58245,1.5826,1.5823,1.5826,187099999.0
2006-09-06 17:42:00,1.58268,1.5827,1.5825,1.5825,162999996.0
2006-09-06 17:43:00,1.58252,1.58265,1.58237,1.58244,325100000.0
2006-09-06 17:44:00,1.58253,1.58271,1.58234,1.58254,253799999.0
2006-09-06 17:45:00,1.58238,1.58258,1.58237,1.58258,351500003.0
2006-09-06 17:46:00,1.58252,1.58259,1.5824,1.58253,176099996.0
2006-09-06 17:47:00,1.5825,1.58253,1.58207,1.58226,230700001.0
2006-09-06 17:48:00,1.58252,1.58259,1.58233,1.58252,220000003.0
2006-09-06 17:49:00,1.58238,1.58263,1.58232,1.58251,419900002.0
2006-09-06 17:50:00,1.58238,1.5825,1.58231,1.58236,278299995.0
2006-09-06 17:51:00,1.5821,1.58243,1.58203,1.58231,317000000.0
2006-09-06 17:52:00,1.58241,1.58256,1.58233,1.58238,286499999.0
2006-09-06 17:53:00,1.58232,1.58251,1.58226,1.58226,382199998.0
2006-09-06 17:54:00,1.58231,1.58245,1.58226,1.58238,245700000.0
2006-09-06 17:55:00,1.58248,1.5825,1.5822,1.58238,283300001.0
2006-09-06 17:56:00,1.58233,1.58248,1.5823,1.58245,213400001.0
2006-09-06 17:57:00,1.58254,1.58256,1.58244,1.58246,46400000.0
2006-09-06 17:58:00,1.58232,1.58269,1.58232,1.58269,197400000.0
2006-09-06 17:59:00,1.58262,1.5827,1.58247,1.58257,111700001.0
2006-09-06 18:00:00,1.58248,1.5827,1.58227,1.58263,327800002.0
2006-09-06 18:01:00,1.5825,1.5825,1.5825,1.5825,1664399999.0
2006-09-06 18:02:00,1.5824,1.5826,1.5824,1.5826,1664399999.0
2006-09-06 18:03:00,1.5825,1.5826,1.5825,1.5825,1664399999.0
2006-09-06 18:04:00,1.5826,1.5826,1.5824,1.5825,1664399999.0
2006-09-06 18:05:00,1.5826,1.5826,1.5825,1.5826,1664399999.0
2006-09-06 18:06:00,1.5825,1.5826,1.5825,1.5826,1664399999.0
2006-09-06 18:07:00,1.5825,1.5826,1.5825,1.5826,1664399999.0
2006-09-06 18:08:00,1.5825,1.5825,1.5824,1.5824,1664399999.0
2006-09-06 18:09:00,1.58245,1.58261,1.58225,1.58254,1664399999.0
2006-09-06 18:10:00,1.5824,1.5825,1.5824,1.5825,1480699998.0
2006-09-06 18:11:00,1.58251,1.5826,1.58234,1.58242,1480699998.0
2006-09-06 18:12:00,1.58246,1.58253,1.58234,1.58248,1498199997.0
2006-09-06 18:13:00,1.58246,1.58252,1.58222,1.58235,1583600008.0
2006-09-06 18:14:00,1.5824,1.5824,1.5823,1.5824,974699999.0
2006-09-06 18:15:00,1.5824,1.58247,1.58222,1.58247,974699999.0
2006-09-06 18:16:00,1.5825,1.5826,1.5824,1.5824,943800011.0
2006-09-06 18:17:00,1.5825,1.5826,1.5824,1.5824,943800011.0
2006-09-06 18:18:00,1.58212,1.58258,1.58212,1.58249,943800011.0
2006-09-06 18:19:00,1.5824,1.5825,1.5824,1.5824,2087600012.0
2006-09-06 18:20:00,1.58237,1.58244,1.58222,1.58239,2087600012.0
2006-09-06 18:21:00,1.58244,1.58257,1.58234,1.58247,731800001.0
2006-09-06 18:22:00,1.58234,1.58249,1.5823,1.58249,869500008.0
2006-09-06 18:23:00,1.5824,1.5826,1.5824,1.5824,1320600002.0
2006-09-06 18:24:00,1.5826,1.5826,1.5826,1.5826,1320600002.0
2006-09-06 18:25:00,1.5825,1.5826,1.5825,1.5826,1320600002.0
2006-09-06 18:26:00,1.5825,1.5826,1.5825,1.5826,1320600002.0
2006-09-06 18:27:00,1.58246,1.58263,1.58239,1.58247,1320600002.0
2006-09-06 18:28:00,1.5826,1.5826,1.5825,1.5825,1618999997.0
2006-09-06 18:29:00,1.58245,1.58261,1.58237,1.58246,1618999997.0
2006-09-06 18:30:00,1.58247,1.58271,1.58247,1.5826,1068900002.0
2006-09-06 18:31:00,1.58252,1.58274,1.58252,1.58269,1149199996.0
2006-09-06 18:32:00,1.58257,1.58265,1.58236,1.58255,1166700005.0
2006-09-06 18:33:00,1.5827,1.5827,1.5825,1.5825,1312500006.0
2006-09-06 18:34:00,1.5824,1.5825,1.5824,1.5824,1312500006.0
2006-09-06 18:35:00,1.5825,1.5826,1.5824,1.5824,1312500006.0
2006-09-06 18:36:00,1.58248,1.58255,1.5823,1.58233,1312500006.0
2006-09-06 18:37:00,1.58244,1.58256,1.5823,1.5825,1796899993.0
2006-09-06 18:38:00,1.58248,1.58248,1.58221,1.58222,1470700001.0
2006-09-06 18:39:00,1.5823,1.5824,1.5823,1.5824,899499997.0
2006-09-06 18:41:00,1.58235,1.58249,1.58222,1.5823,899499997.0
2006-09-06 18:42:00,1.58242,1.58242,1.58213,1.58224,1268199997.0
2006-09-06 18:43:00,1.58235,1.58242,1.58225,1.58241,412300002.0
2006-09-06 18:44:00,1.58229,1.5824,1.58208,1.58231,935500000.0
2006-09-06 18:45:00,1.58222,1.58245,1.58213,1.5824,478700002.0
2006-09-06 18:46:00,1.5823,1.58253,1.58217,1.5823,331900000.0
2006-09-06 18:47:00,1.58225,1.5824,1.58221,1.5824,233300005.0
2006-09-06 18:48:00,1.58242,1.58257,1.58232,1.58243,1240200004.0
2006-09-06 18:49:00,1.5826,1.5826,1.58223,1.58231,239399998.0
2006-09-06 18:50:00,1.58234,1.58244,1.5821,1.58221,685700003.0
2006-09-06 18:51:00,1.58227,1.58245,1.58213,1.58226,1352199993.0
2006-09-06 18:52:00,1.5823,1.5825,1.58215,1.58241,1481700012.0
2006-09-06 18:53:00,1.58249,1.58252,1.58226,1.58245,1179799998.0
2006-09-06 18:54:00,1.58243,1.58255,1.58229,1.58241,716699995.0
2006-09-06 18:55:00,1.58259,1.58266,1.58239,1.58239,1563000010.0
2006-09-06 18:56:00,1.58253,1.58253,1.58232,1.58242,926800007.0
2006-09-06 18:57:00,1.58247,1.58256,1.58236,1.58242,886499999.0
2006-09-06 18:58:00,1.58238,1.5825,1.58215,1.58247,1060599999.0
2006-09-06 18:59:00,1.58225,1.5825,1.58173,1.5822,1591200019.0
2006-09-06 19:00:00,1.58248,1.58254,1.58235,1.58244,531800001.0
2006-09-06 19:01:00,1.58243,1.58243,1.58218,1.5823,347099995.0
2006-09-06 19:02:00,1.5822,1.58245,1.58216,1.5824,887699995.0
2006-09-06 19:03:00,1.58229,1.58239,1.58223,1.58232,410100003.0
2006-09-06 19:04:00,1.5823,1.5823,1.5822,1.5822,258499997.0
2006-09-06 19:05:00,1.58233,1.58233,1.58211,1.58215,542800000.0
2006-09-06 19:06:00,1.58225,1.58234,1.58213,1.58216,1926100000.0
2006-09-06 19:07:00,1.58216,1.58233,1.58205,1.5822,633999996.0
2006-09-06 19:08:00,1.58217,1.58238,1.58217,1.5823,1841200000.0
2006-09-06 19:09:00,1.58231,1.58248,1.58221,1.58224,1285399999.0
2006-09-06 19:10:00,1.58224,1.58242,1.5822,1.58231,1160000002.0
2006-09-06 19:11:00,1.58223,1.5824,1.58223,1.58238,1298200000.0
2006-09-06 19:12:00,1.58237,1.58247,1.58227,1.58231,756200000.0
2006-09-06 19:13:00,1.58244,1.58262,1.58237,1.5825,553400002.0
2006-09-06 19:14:00,1.5824,1.58255,1.5824,1.58255,315399996.0
2006-09-06 19:15:00,1.58255,1.58258,1.5824,1.58249,1381399997.0
2006-09-06 19:16:00,1.58247,1.58254,1.58231,1.58243,548900004.0
2006-09-06 19:17:00,1.58244,1.58255,1.5823,1.58245,801700007.0
2006-09-06 19:18:00,1.58243,1.58254,1.58198,1.58221,672500003.0
2006-09-06 19:19:00,1.58236,1.58257,1.58234,1.58252,1062899996.0
2006-09-06 19:20:00,1.58255,1.58255,1.58228,1.5824,986000001.0
2006-09-06 19:21:00,1.58236,1.58255,1.58236,1.5825,1105400010.0
2006-09-06 19:22:00,1.5825,1.5825,1.5824,1.5824,194900003.0
2006-09-06 19:23:00,1.58246,1.58257,1.58233,1.58233,591299999.0
2006-09-06 19:24:00,1.58247,1.58255,1.58234,1.58248,628500000.0
2006-09-06 19:25:00,1.5825,1.58255,1.58236,1.58236,1067799999.0
2006-09-06 19:26:00,1.58219,1.58243,1.58164,1.58205,1191400004.0
2006-09-06 19:27:00,1.58255,1.5827,1.58246,1.58252,1401899994.0
2006-09-06 19:28:00,1.58252,1.58268,1.58243,1.58253,460700003.0
2006-09-06 19:29:00,1.58241,1.58261,1.58233,1.58251,710400009.0
2006-09-06 19:30:00,1.5825,1.5826,1.5825,1.5826,1431200011.0
2006-09-06 19:31:00,1.58265,1.58265,1.58238,1.58246,1431200011.0
2006-09-06 19:32:00,1.5825,1.58272,1.58247,1.58258,929800003.0
2006-09-06 19:33:00,1.58258,1.58267,1.58244,1.58244,801900001.0
2006-09-06 19:34:00,1.5826,1.58275,1.58243,1.58251,1804000003.0
2006-09-06 19:35:00,1.58248,1.58265,1.58233,1.58265,850600001.0
2006-09-06 19:36:00,1.58262,1.58279,1.58247,1.58266,724899997.0
2006-09-06 19:37:00,1.5827,1.58274,1.58259,1.58268,273300000.0
2006-09-06 19:38:00,1.5827,1.58276,1.5826,1.58263,656099997.0
2006-09-06 19:39:00,1.58265,1.58278,1.58246,1.58246,1331799993.0
2006-09-06 19:40:00,1.5827,1.58276,1.58257,1.58257,645599998.0
2006-09-06 19:41:00,1.58269,1.5827,1.58257,1.5826,388499995.0
2006-09-06 19:42:00,1.5826,1.58277,1.58256,1.58277,605600006.0
2006-09-06 19:43:00,1.58272,1.58277,1.5826,1.5827,372700005.0
2006-09-06 19:44:00,1.5827,1.58277,1.5826,1.5827,1077900009.0
2006-09-06 19:45:00,1.58258,1.58275,1.58253,1.58275,358200000.0
2006-09-06 19:46:00,1.58266,1.58273,1.58245,1.5826,814100000.0
2006-09-06 19:47:00,1.58253,1.58278,1.58253,1.5827,332700002.0
2006-09-06 19:48:00,1.58265,1.58281,1.58265,1.58276,625200002.0
2006-09-06 19:49:00,1.58272,1.58283,1.58261,1.58283,1228599995.0
2006-09-06 19:50:00,1.5826,1.58275,1.5826,1.58275,166300001.0
2006-09-06 19:51:00,1.58279,1.58283,1.58271,1.58276,370000002.0
2006-09-06 19:52:00,1.58273,1.58283,1.58265,1.58283,255100000.0
2006-09-06 19:53:00,1.58271,1.58281,1.58256,1.58267,560199998.0
2006-09-06 19:54:00,1.58271,1.58282,1.58262,1.58264,500500001.0
2006-09-06 19:55:00,1.58278,1.58287,1.58264,1.58269,564999999.0
2006-09-06 19:56:00,1.58263,1.58275,1.58251,1.5827,1218200006.0
2006-09-06 19:57:00,1.5826,1.58276,1.5825,1.58265,1601099998.0
2006-09-06 19:58:00,1.58247,1.58267,1.58242,1.58255,1548200012.0
2006-09-06 19:59:00,1.58251,1.58265,1.58248,1.5826,1096600001.0
2006-09-06 20:00:00,1.58262,1.58262,1.58226,1.58226,760900004.0
2006-09-06 20:01:00,1.58237,1.58255,1.58232,1.58232,667000002.0
2006-09-06 20:02:00,1.58239,1.58242,1.58213,1.58225,505699999.0
2006-09-06 20:03:00,1.58227,1.58233,1.58211,1.58233,429500006.0
2006-09-06 20:04:00,1.5823,1.58233,1.58214,1.58226,341300003.0
2006-09-06 20:05:00,1.58223,1.58233,1.58211,1.58222,365599999.0
2006-09-06 20:06:00,1.58218,1.58232,1.58218,1.58226,497600001.0
2006-09-06 20:07:00,1.58217,1.58218,1.58201,1.58216,357500004.0
2006-09-06 20:08:00,1.58226,1.58232,1.58211,1.58216,1409700003.0
2006-09-06 20:09:00,1.58228,1.58231,1.58214,1.58214,312200003.0
2006-09-06 20:10:00,1.58218,1.58218,1.5819,1.58192,285200001.0
2006-09-06 20:11:00,1.58208,1.58208,1.58185,1.58191,764400009.0
2006-09-06 20:12:00,1.58187,1.58187,1.58165,1.58178,359899995.0
2006-09-06 20:13:00,1.58171,1.58195,1.58171,1.58182,1757000012.0
2006-09-06 20:14:00,1.58158,1.58178,1.58148,1.5817,544200005.0
2006-09-06 20:15:00,1.5817,1.58184,1.58162,1.58172,1021500004.0
2006-09-06 20:16:00,1.5818,1.5818,1.5816,1.5817,589399997.0
2006-09-06 20:17:00,1.58156,1.58158,1.58135,1.58144,589399997.0
2006-09-06 20:18:00,1.58143,1.58149,1.58135,1.58145,463000005.0
2006-09-06 20:19:00,1.5816,1.5816,1.5814,1.5814,516200001.0
2006-09-06 20:20:00,1.5813,1.5813,1.5812,1.5813,516200001.0
2006-09-06 20:21:00,1.58117,1.58142,1.58117,1.58142,516200001.0
2006-09-06 20:22:00,1.58131,1.58153,1.58131,1.58153,708100007.0
2006-09-06 20:23:00,1.58142,1.58162,1.58127,1.58138,1121299993.0
2006-09-06 20:24:00,1.58154,1.58154,1.58128,1.58137,490400003.0
2006-09-06 20:25:00,1.58141,1.58162,1.58135,1.58153,1003200005.0
2006-09-06 20:26:00,1.58155,1.58155,1.58142,1.58143,313799999.0
2006-09-06 20:27:00,1.58154,1.58159,1.58127,1.58127,633300000.0
2006-09-06 20:28:00,1.5813,1.5814,1.5811,1.5811,1938900000.0
2006-09-06 20:29:00,1.58131,1.58139,1.58102,1.58121,1938900000.0
2006-09-06 20:30:00,1.5814,1.5814,1.5812,1.5814,418000003.0
2006-09-06 20:31:00,1.5815,1.5816,1.5815,1.5815,418000003.0
2006-09-06 20:32:00,1.5816,1.5816,1.5814,1.5815,418000003.0
2006-09-06 20:33:00,1.58119,1.5815,1.5808,1.58132,418000003.0
2006-09-06 20:34:00,1.58057,1.58139,1.58057,1.58126,274299999.0
2006-09-06 20:35:00,1.58145,1.58152,1.5813,1.5814,569600001.0
2006-09-06 20:36:00,1.58147,1.58161,1.58129,1.58149,718200001.0
2006-09-06 20:37:00,1.58153,1.58165,1.58135,1.58148,1059300001.0
2006-09-06 20:38:00,1.5813,1.5815,1.58126,1.58145,1986400000.0
2006-09-06 20:39:00,1.58142,1.58145,1.58124,1.58125,1124400008.0
2006-09-06 20:40:00,1.58145,1.58162,1.58141,1.58155,1787099994.0
2006-09-06 20:41:00,1.58145,1.5816,1.58126,1.5815,439600002.0
2006-09-06 20:42:00,1.58145,1.58162,1.58115,1.58133,174000003.0
2006-09-06 20:43:00,1.58136,1.58161,1.58136,1.58153,808500005.0
2006-09-06 20:44:00,1.58154,1.5816,1.58132,1.58134,1220900000.0
2006-09-06 20:45:00,1.58143,1.58156,1.58073,1.58115,707599997.0
2006-09-06 20:46:00,1.58168,1.58168,1.58139,1.58157,240100000.0
2006-09-06 20:47:00,1.58154,1.58154,1.58124,1.58133,753300007.0
2006-09-06 20:48:00,1.58135,1.58147,1.58119,1.5813,1749700007.0
2006-09-06 20:49:00,1.58135,1.58149,1.58122,1.5814,697500002.0
2006-09-06 20:50:00,1.58145,1.58145,1.58118,1.58136,1918200005.0
2006-09-06 20:51:00,1.58132,1.58145,1.58123,1.5814,270200002.0
2006-09-06 20:52:00,1.58145,1.58159,1.58132,1.58159,1652300007.0
2006-09-06 20:53:00,1.5816,1.5817,1.58148,1.5815,1522900009.0
2006-09-06 20:54:00,1.5816,1.58175,1.58147,1.58161,821900001.0
2006-09-06 20:55:00,1.58155,1.58167,1.58146,1.58162,742999998.0
2006-09-06 20:56:00,1.58159,1.58167,1.58137,1.58166,2057000003.0
2006-09-06 20:57:00,1.5816,1.5816,1.5815,1.5816,1579800016.0
2006-09-06 20:58:00,1.5817,1.5817,1.5816,1.5816,1579800016.0
2006-09-06 20:59:00,1.5815,1.5817,1.5815,1.5817,1579800016.0
2006-09-06 21:00:00,1.5818,1.5818,1.5815,1.5816,1579800016.0
2006-09-06 21:01:00,1.5817,1.5817,1.5816,1.5817,1579800016.0
2006-09-06 21:02:00,1.58161,1.58168,1.5814,1.5815,1579800016.0
2006-09-06 21:03:00,1.58148,1.58165,1.58143,1.58152,1364899994.0
2006-09-06 21:04:00,1.58148,1.58148,1.58121,1.58121,259000001.0
2006-09-06 21:05:00,1.58127,1.58138,1.58118,1.5813,947300000.0
2006-09-06 21:06:00,1.58129,1.58158,1.5811,1.58147,453600003.0
2006-09-06 21:07:00,1.58143,1.58155,1.58137,1.5814,381700003.0
2006-09-06 21:08:00,1.58117,1.58133,1.58084,1.58124,301200003.0
2006-09-06 21:09:00,1.58134,1.58147,1.58126,1.58139,538499998.0
2006-09-06 21:10:00,1.58139,1.58145,1.58129,1.58144,841100005.0
2006-09-06 21:11:00,1.58145,1.58145,1.58131,1.58145,689400000.0
2006-09-06 21:12:00,1.58147,1.58154,1.58138,1.58147,333800003.0
2006-09-06 21:13:00,1.58149,1.58153,1.58136,1.58148,1183499998.0
2006-09-06 21:14:00,1.58145,1.58152,1.58126,1.58144,940999997.0
2006-09-06 21:15:00,1.58155,1.58155,1.58128,1.58131,580199997.0
2006-09-06 21:16:00,1.5814,1.58155,1.58123,1.58137,681200000.0
2006-09-06 21:17:00,1.58148,1.58152,1.58129,1.58135,1800399993.0
2006-09-06 21:18:00,1.58138,1.58144,1.58121,1.58142,818200001.0
2006-09-06 21:19:00,1.58142,1.58146,1.58124,1.58126,627000004.0
2006-09-06 21:20:00,1.5815,1.5815,1.5814,1.5814,1724800008.0
2006-09-06 21:22:00,1.58132,1.58157,1.58132,1.58153,1724800008.0
2006-09-06 21:23:00,1.58149,1.58149,1.58111,1.5812,1279399999.0
2006-09-06 21:24:00,1.58142,1.58148,1.58127,1.58148,689400001.0
2006-09-06 21:25:00,1.58154,1.58174,1.58125,1.58148,1249700000.0
2006-09-06 21:26:00,1.58154,1.58169,1.58154,1.58169,667700007.0
2006-09-06 21:27:00,1.58175,1.58175,1.58162,1.5817,507400001.0
2006-09-06 21:28:00,1.58163,1.58188,1.58163,1.58185,761600000.0
2006-09-06 21:29:00,1.58172,1.58187,1.58164,1.58187,364800001.0
2006-09-06 21:30:00,1.58185,1.58185,1.58151,1.5818,517900000.0
2006-09-06 21:31:00,1.58167,1.58183,1.58161,1.58183,481499999.0
2006-09-06 21:32:00,1.5819,1.58206,1.58175,1.58178,1993899992.0
2006-09-06 21:33:00,1.58194,1.58205,1.58189,1.58192,310100001.0
2006-09-06 21:34:00,1.58205,1.58213,1.58196,1.58199,1440200006.0
2006-09-06 21:35:00,1.58212,1.5822,1.58198,1.58206,848499998.0
2006-09-06 21:36:00,1.58208,1.58221,1.58199,1.58199,177500000.0
2006-09-06 21:37:00,1.58186,1.58197,1.58179,1.58195,416100000.0
2006-09-06 21:38:00,1.58197,1.58205,1.58184,1.58198,279900002.0
2006-09-06 21:39:00,1.58185,1.58204,1.58181,1.58185,251799995.0
2006-09-06 21:40:00,1.58201,1.58211,1.58188,1.58192,632000000.0
2006-09-06 21:41:00,1.58187,1.58203,1.58184,1.58192,689600003.0
2006-09-06 21:42:00,1.58194,1.58206,1.58186,1.58186,511200001.0
2006-09-06 21:43:00,1.58201,1.58211,1.5819,1.58201,1281700002.0
2006-09-06 21:44:00,1.58209,1.58214,1.58196,1.58208,1084499996.0
2006-09-06 21:45:00,1.58208,1.58215,1.58191,1.58199,711100005.0
2006-09-06 21:46:00,1.58206,1.58219,1.58189,1.58189,1398800011.0
2006-09-06 21:47:00,1.582,1.58208,1.58188,1.5819,976900000.0
2006-09-06 21:48:00,1.58162,1.58203,1.58145,1.58188,270499999.0
2006-09-06 21:49:00,1.58205,1.58219,1.58199,1.58216,1285399997.0
2006-09-06 21:50:00,1.58208,1.5822,1.58202,1.5822,197999998.0
2006-09-06 21:51:00,1.58219,1.58231,1.58194,1.58214,768299998.0
2006-09-06 21:52:00,1.58232,1.58232,1.582,1.582,1713500001.0
2006-09-06 21:53:00,1.58229,1.58229,1.58212,1.58216,438600000.0
2006-09-06 21:54:00,1.58218,1.58223,1.58206,1.58215,249800000.0
2006-09-06 21:55:00,1.58206,1.58218,1.58196,1.58212,576200006.0
2006-09-06 21:56:00,1.58206,1.58213,1.5819,1.5819,576900006.0
2006-09-06 21:57:00,1.58167,1.58209,1.5816,1.58198,317300003.0
2006-09-06 21:58:00,1.58202,1.5822,1.58195,1.58215,660499999.0
2006-09-06 21:59:00,1.5821,1.58217,1.58193,1.58193,1283100006.0
2006-09-06 22:00:00,1.58191,1.58209,1.58187,1.58202,554400004.0
2006-09-06 22:01:00,1.58207,1.58213,1.582,1.582,259200002.0
2006-09-06 22:02:00,1.58183,1.58202,1.58164,1.58185,1031099992.0
2006-09-06 22:03:00,1.58195,1.58196,1.58171,1.58191,444400000.0
2006-09-06 22:04:00,1.58188,1.58197,1.58171,1.58195,655199998.0
2006-09-06 22:05:00,1.58191,1.58195,1.58174,1.58186,460900000.0
2006-09-06 22:06:00,1.58186,1.58194,1.58173,1.58194,638500000.0
2006-09-06 22:07:00,1.58171,1.58185,1.58155,1.58184,174100002.0
2006-09-06 22:08:00,1.58165,1.58187,1.58165,1.58177,472000004.0
2006-09-06 22:09:00,1.58173,1.58188,1.58167,1.58182,464700006.0
2006-09-06 22:10:00,1.58183,1.58192,1.58169,1.58179,247599997.0
2006-09-06 22:11:00,1.58187,1.58189,1.58176,1.58179,186699998.0
2006-09-06 22:12:00,1.5819,1.58195,1.5818,1.5819,753599994.0
2006-09-06 22:13:00,1.58176,1.58176,1.58154,1.58171,132300000.0
2006-09-06 22:14:00,1.58162,1.58177,1.58159,1.58172,365200000.0
2006-09-06 22:15:00,1.58166,1.58184,1.58148,1.5816,791300002.0
2006-09-06 22:16:00,1.5816,1.58175,1.5816,1.58175,260599998.0
2006-09-06 22:17:00,1.58185,1.58187,1.5818,1.58184,46100000.0
2006-09-06 22:18:00,1.58135,1.58151,1.58111,1.58145,303600001.0
2006-09-06 22:19:00,1.58159,1.5818,1.58153,1.5818,262100001.0
2006-09-06 22:20:00,1.58156,1.58178,1.58155,1.58166,367000004.0
2006-09-06 22:21:00,1.58168,1.58179,1.5816,1.5817,296599998.0
2006-09-06 22:22:00,1.58159,1.58177,1.5815,1.5817,887799998.0
2006-09-06 22:23:00,1.58167,1.58174,1.58154,1.58167,243699999.0
2006-09-06 22:24:00,1.5815,1.5817,1.58146,1.58163,311400004.0
2006-09-06 22:25:00,1.58157,1.5817,1.58139,1.5816,463099997.0
2006-09-06 22:26:00,1.5816,1.5817,1.5814,1.58148,776300001.0
2006-09-06 22:27:00,1.58154,1.5818,1.58141,1.58164,259100001.0
2006-09-06 22:28:00,1.58172,1.58187,1.58157,1.58158,729799998.0
2006-09-06 22:29:00,1.58159,1.58181,1.58158,1.58176,731500004.0
2006-09-06 22:30:00,1.5817,1.58179,1.58151,1.58165,792200002.0
2006-09-06 22:31:00,1.58169,1.58169,1.58133,1.58146,208799996.0
2006-09-06 22:32:00,1.58147,1.58173,1.58147,1.58173,226000000.0
2006-09-06 22:33:00,1.58164,1.58179,1.58158,1.58177,219800001.0
2006-09-06 22:34:00,1.58175,1.58175,1.58159,1.5817,425800002.0
2006-09-06 22:35:00,1.58175,1.58175,1.5816,1.5816,129499998.0
2006-09-06 22:36:00,1.58142,1.58159,1.58123,1.58153,818899995.0
2006-09-06 22:37:00,1.58168,1.58175,1.58149,1.58159,455600004.0
2006-09-06 22:38:00,1.58146,1.58164,1.58135,1.58164,513500001.0
2006-09-06 22:39:00,1.5816,1.58165,1.58129,1.58148,796499997.0
2006-09-06 22:40:00,1.58146,1.58168,1.58133,1.58167,715500000.0
2006-09-06 22:41:00,1.58146,1.58166,1.58146,1.58154,509699997.0
2006-09-06 22:42:00,1.58145,1.58155,1.58131,1.5815,591600004.0
2006-09-06 22:43:00,1.58149,1.5816,1.58113,1.58148,1284000005.0
2006-09-06 22:44:00,1.58146,1.58146,1.58114,1.58124,343699999.0
2006-09-06 22:45:00,1.58126,1.5814,1.58117,1.58137,245999998.0
2006-09-06 22:46:00,1.58123,1.58142,1.58111,1.58131,160899997.0
2006-09-06 22:47:00,1.58122,1.58142,1.58122,1.58142,246699999.0
2006-09-06 22:48:00,1.58143,1.58143,1.58115,1.58121,374200005.0
2006-09-06 22:49:00,1.58141,1.58149,1.5812,1.5812,747799997.0
2006-09-06 22:50:00,1.58128,1.5814,1.58116,1.58133,251100001.0
2006-09-06 22:51:00,1.58116,1.58135,1.58111,1.5812,548100002.0
2006-09-06 22:52:00,1.58135,1.58135,1.58102,1.58107,506500008.0
2006-09-06 22:53:00,1.5814,1.5814,1.58123,1.58129,175799997.0
2006-09-06 22:54:00,1.58122,1.58139,1.58108,1.58131,512600001.0
2006-09-06 22:55:00,1.58122,1.58136,1.58114,1.58132,143199999.0
2006-09-06 22:56:00,1.58137,1.58161,1.58137,1.58161,79799999.0
2006-09-06 22:57:00,1.58165,1.58171,1.58146,1.58146,400100000.0
2006-09-06 22:58:00,1.58167,1.58175,1.58161,1.58175,181899998.0
2006-09-06 22:59:00,1.58142,1.58165,1.5812,1.5815,417099998.0
2006-09-06 23:00:00,1.58122,1.58166,1.58106,1.58156,325800000.0
2006-09-06 23:01:00,1.58142,1.58155,1.58067,1.58075,349800005.0
2006-09-06 23:02:00,1.58084,1.58153,1.58084,1.58153,243900002.0
2006-09-06 23:03:00,1.58153,1.5816,1.58128,1.58129,243000000.0
2006-09-06 23:04:00,1.58114,1.58132,1.58093,1.58132,196299999.0
2006-09-06 23:05:00,1.58119,1.58133,1.58111,1.58125,133300002.0
2006-09-06 23:06:00,1.5813,1.58145,1.58126,1.5814,355400001.0
2006-09-06 23:07:00,1.58129,1.58145,1.58125,1.58125,159599997.0
2006-09-06 23:08:00,1.58109,1.58126,1.5809,1.5809,134899999.0
2006-09-06 23:09:00,1.58135,1.58142,1.58125,1.58125,272500004.0
2006-09-06 23:10:00,1.58135,1.58148,1.58128,1.5814,199600000.0
2006-09-06 23:11:00,1.5814,1.58145,1.58123,1.58135,149400004.0
2006-09-06 23:12:00,1.5814,1.58145,1.5813,1.58131,230300003.0
2006-09-06 23:13:00,1.58117,1.58145,1.58094,1.58113,215400000.0
2006-09-06 23:14:00,1.58133,1.58139,1.58121,1.58137,263299998.0
2006-09-06 23:15:00,1.5813,1.5813,1.58108,1.58108,85399998.0
2006-09-06 23:16:00,1.58092,1.58125,1.58083,1.58125,252199997.0
2006-09-06 23:17:00,1.58127,1.58142,1.58117,1.58134,454600001.0
2006-09-06 23:18:00,1.58138,1.58143,1.58114,1.58129,430800004.0
2006-09-06 23:19:00,1.58096,1.58128,1.58092,1.58105,297699999.0
2006-09-06 23:20:00,1.58113,1.58129,1.58113,1.58121,92599999.0
2006-09-06 23:21:00,1.58121,1.58133,1.58112,1.58122,229299998.0
2006-09-06 23:22:00,1.58126,1.58131,1.58114,1.58124,336100001.0
2006-09-06 23:23:00,1.58136,1.58139,1.58127,1.58133,82300002.0
2006-09-06 23:24:00,1.58123,1.58134,1.58121,1.58134,194800002.0
2006-09-06 23:25:00,1.58149,1.58149,1.58129,1.58129,60400002.0
2006-09-06 23:26:00,1.58143,1.58152,1.5813,1.58145,231799996.0
2006-09-06 23:27:00,1.58149,1.58151,1.58145,1.58145,31300000.0
2006-09-06 23:28:00,1.58155,1.58155,1.58126,1.58147,206099999.0
2006-09-06 23:29:00,1.58136,1.58153,1.58136,1.58153,168000000.0
2006-09-06 23:30:00,1.58146,1.58155,1.58131,1.58145,184200001.0
2006-09-06 23:31:00,1.5815,1.58155,1.5814,1.58148,184899998.0
2006-09-06 23:32:00,1.58129,1.5815,1.5812,1.58147,393900008.0
2006-09-06 23:33:00,1.58153,1.58165,1.58144,1.58151,176699996.0
2006-09-06 23:34:00,1.58162,1.58168,1.58153,1.58162,289099995.0
2006-09-06 23:35:00,1.58155,1.58169,1.58149,1.58161,342099998.0
2006-09-06 23:36:00,1.58153,1.58168,1.58149,1.58168,166200001.0
2006-09-06 23:37:00,1.58145,1.58161,1.58128,1.58149,374700008.0
2006-09-06 23:38:00,1.58154,1.5816,1.58138,1.58146,198400003.0
2006-09-06 23:39:00,1.58153,1.58161,1.58147,1.58154,55900000.0
2006-09-06 23:40:00,1.58142,1.58153,1.58132,1.58142,149099998.0
2006-09-06 23:41:00,1.58144,1.58154,1.58131,1.58149,445499996.0
2006-09-06 23:42:00,1.5815,1.58157,1.58132,1.58132,331100005.0
2006-09-06 23:43:00,1.58145,1.58153,1.58141,1.5815,84700000.0
2006-09-06 23:44:00,1.58156,1.58167,1.58144,1.58154,377100000.0
2006-09-06 23:45:00,1.58147,1.58155,1.58137,1.58147,53499998.0
2006-09-06 23:46:00,1.58135,1.58153,1.58133,1.58153,149000000.0
2006-09-06 23:47:00,1.58158,1.58158,1.58134,1.5815,307299999.0
2006-09-06 23:48:00,1.5815,1.5815,1.58135,1.58135,131900000.0
2006-09-06 23:49:00,1.58154,1.58154,1.58126,1.58126,103899999.0
2006-09-06 23:50:00,1.5815,1.58155,1.5814,1.58148,220599999.0
2006-09-06 23:51:00,1.58145,1.58172,1.58145,1.58171,357200003.0
2006-09-06 23:52:00,1.58176,1.58182,1.58154,1.58171,268900000.0
2006-09-06 23:53:00,1.58178,1.58191,1.58153,1.58183,315699998.0
2006-09-06 23:54:00,1.58164,1.5818,1.58132,1.5815,348800002.0
2006-09-06 23:55:00,1.58162,1.5817,1.58137,1.58137,390000001.0
2006-09-06 23:56:00,1.58137,1.58157,1.58127,1.58134,502000003.0
2006-09-06 23:57:00,1.5816,1.58169,1.58145,1.58145,291500001.0
2006-09-06 23:58:00,1.58155,1.5816,1.58142,1.58148,22700000.0
2006-09-06 23:59:00,1.5816,1.58165,1.58152,1.58158,61600000.0
2006-09-07 00:00:00,1.5816,1.58165,1.5816,1.58165,101199999.0
2006-09-07 00:01:00,1.58155,1.58155,1.5814,1.5814,45500000.0
2006-09-07 00:02:00,1.58146,1.58166,1.58146,1.58155,167700001.0
2006-09-07 00:03:00,1.58152,1.58159,1.58152,1.58159,119800004.0
2006-09-07 00:04:00,1.58146,1.58157,1.58134,1.58144,169300000.0
2006-09-07 00:05:00,1.58143,1.58158,1.5813,1.5814,294400001.0
2006-09-07 00:06:00,1.58148,1.58159,1.58143,1.58159,237900002.0
2006-09-07 00:07:00,1.58134,1.58161,1.58127,1.58161,297199997.0
2006-09-07 00:08:00,1.58145,1.5816,1.58145,1.5816,122400004.0
2006-09-07 00:09:00,1.58161,1.58171,1.58148,1.5816,260400003.0
2006-09-07 00:10:00,1.58169,1.58169,1.58154,1.58154,106300000.0
2006-09-07 00:11:00,1.58171,1.58171,1.58152,1.58152,265700006.0
2006-09-07 00:12:00,1.58159,1.58169,1.58148,1.58158,94300002.0
2006-09-07 00:13:00,1.58162,1.58162,1.58135,1.58135,47500000.0
2006-09-07 00:14:00,1.58148,1.58158,1.58138,1.58158,181200002.0
2006-09-07 00:15:00,1.58145,1.58157,1.58145,1.58153,67100000.0
2006-09-07 00:16:00,1.58135,1.58146,1.58135,1.58144,68599999.0
2006-09-07 00:17:00,1.58131,1.58147,1.58114,1.5814,294000001.0
2006-09-07 00:18:00,1.58122,1.58148,1.58118,1.58148,346800001.0
2006-09-07 00:19:00,1.58138,1.5815,1.58124,1.58143,282099998.0
2006-09-07 00:20:00,1.58152,1.58152,1.58126,1.5813,279699998.0
2006-09-07 00:21:00,1.58167,1.58173,1.58134,1.58134,388399997.0
2006-09-07 00:22:00,1.5814,1.58162,1.5814,1.58156,273899999.0
2006-09-07 00:23:00,1.58158,1.58163,1.58148,1.58149,146900000.0
2006-09-07 00:24:00,1.58171,1.58177,1.5814,1.5814,285300000.0
2006-09-07 00:25:00,1.5816,1.58165,1.58141,1.58158,397800006.0
2006-09-07 00:26:00,1.58133,1.5816,1.58095,1.58103,328899997.0
2006-09-07 00:27:00,1.58151,1.58163,1.58145,1.58163,160999999.0
2006-09-07 00:28:00,1.58157,1.58165,1.58149,1.5815,236999998.0
2006-09-07 00:29:00,1.5815,1.5816,1.5815,1.5816,72699999.0
2006-09-07 00:30:00,1.58152,1.58161,1.58138,1.58147,357399998.0
2006-09-07 00:31:00,1.58158,1.58166,1.58153,1.58166,269899998.0
2006-09-07 00:32:00,1.58152,1.58165,1.58152,1.58165,49300000.0
2006-09-07 00:33:00,1.5816,1.58175,1.58158,1.5816,201200001.0
2006-09-07 00:34:00,1.5815,1.58164,1.58139,1.5816,366400000.0
2006-09-07 00:35:00,1.58156,1.58159,1.58138,1.58156,245400003.0
2006-09-07 00:36:00,1.58151,1.5816,1.58138,1.58148,157600002.0
2006-09-07 00:37:00,1.58155,1.58155,1.5815,1.5815,49500000.0
2006-09-07 00:38:00,1.58146,1.58153,1.58146,1.58153,25600000.0
2006-09-07 00:39:00,1.5815,1.5815,1.5814,1.5814,36000000.0
2006-09-07 00:40:00,1.58153,1.58153,1.58132,1.58142,220499999.0
2006-09-07 00:41:00,1.58143,1.5815,1.5813,1.5813,177300005.0
2006-09-07 00:42:00,1.58135,1.5816,1.58135,1.58148,405599994.0
2006-09-07 00:43:00,1.58068,1.58124,1.5806,1.58082,343400002.0
2006-09-07 00:44:00,1.5814,1.58158,1.58139,1.58147,209500001.0
2006-09-07 00:45:00,1.58147,1.58153,1.58135,1.58135,305399994.0
2006-09-07 00:46:00,1.58132,1.58155,1.58132,1.5815,231700000.0
2006-09-07 00:47:00,1.58132,1.58153,1.58132,1.58143,298800001.0
2006-09-07 00:48:00,1.58155,1.58157,1.5814,1.5814,400799995.0
2006-09-07 00:49:00,1.58102,1.58143,1.58102,1.5812,286699996.0
2006-09-07 00:50:00,1.58139,1.58155,1.58132,1.58155,296500003.0
2006-09-07 00:51:00,1.58118,1.58155,1.58118,1.58155,264500000.0
2006-09-07 00:52:00,1.58146,1.58154,1.58127,1.5815,205200004.0
2006-09-07 00:53:00,1.58083,1.58135,1.58082,1.58114,298800000.0
2006-09-07 00:54:00,1.5814,1.5815,1.58131,1.58136,262999999.0
2006-09-07 00:55:00,1.58137,1.58153,1.58127,1.58145,327799999.0
2006-09-07 00:56:00,1.58099,1.58142,1.58078,1.58078,286599996.0
2006-09-07 00:57:00,1.5812,1.58163,1.5812,1.58136,273500005.0
2006-09-07 00:58:00,1.58155,1.58167,1.58133,1.58142,334900003.0
2006-09-07 00:59:00,1.58151,1.58167,1.58132,1.58153,398700000.0
2006-09-07 01:00:00,1.58162,1.58183,1.58162,1.58173,266500005.0
2006-09-07 01:01:00,1.5817,1.58175,1.58153,1.5816,298700002.0
2006-09-07 01:02:00,1.5817,1.58175,1.5816,1.58169,230400002.0
2006-09-07 01:03:00,1.58159,1.58168,1.58136,1.58159,336800000.0
2006-09-07 01:04:00,1.58167,1.58184,1.58162,1.58176,570999997.0
2006-09-07 01:05:00,1.5817,1.58192,1.58164,1.58189,224200000.0
2006-09-07 01:06:00,1.58195,1.582,1.58172,1.58172,109000000.0
2006-09-07 01:07:00,1.58179,1.58203,1.58179,1.58196,224200004.0
2006-09-07 01:08:00,1.58186,1.58188,1.58169,1.58178,183900004.0
2006-09-07 01:09:00,1.58184,1.58193,1.58173,1.58187,260400004.0
2006-09-07 01:10:00,1.58178,1.58185,1.5817,1.5818,269499996.0
2006-09-07 01:11:00,1.58177,1.58195,1.58155,1.58162,284499999.0
2006-09-07 01:12:00,1.58163,1.58174,1.58153,1.58156,284400008.0
2006-09-07 01:13:00,1.58174,1.58189,1.58157,1.58172,200200000.0
2006-09-07 01:14:00,1.58172,1.58188,1.58171,1.58185,331999998.0
2006-09-07 01:15:00,1.58126,1.58162,1.58113,1.58162,173000001.0
2006-09-07 01:16:00,1.58124,1.58166,1.5811,1.5814,250700001.0
2006-09-07 01:17:00,1.58155,1.58175,1.58118,1.58148,333000002.0
2006-09-07 01:18:00,1.5817,1.58177,1.58157,1.58157,239300001.0
2006-09-07 01:19:00,1.58164,1.58172,1.58147,1.58163,191199999.0
2006-09-07 01:20:00,1.58168,1.5817,1.58154,1.58164,278899994.0
2006-09-07 01:21:00,1.58179,1.58192,1.58171,1.5819,385599998.0
2006-09-07 01:22:00,1.5819,1.58193,1.58163,1.58163,404000002.0
2006-09-07 01:23:00,1.58157,1.58189,1.58157,1.58175,237400002.0
2006-09-07 01:24:00,1.58184,1.58191,1.58168,1.5817,392200002.0
2006-09-07 01:25:00,1.5814,1.5816,1.5814,1.5816,32000000.0
2006-09-07 01:26:00,1.58179,1.58181,1.58175,1.58175,117300001.0
2006-09-07 01:27:00,1.58159,1.58181,1.58159,1.58172,504000007.0
2006-09-07 01:28:00,1.58176,1.58176,1.5816,1.58163,110099997.0
2006-09-07 01:29:00,1.58159,1.5817,1.58152,1.58165,155800001.0
2006-09-07 01:30:00,1.58176,1.58179,1.58153,1.58162,318000003.0
2006-09-07 01:31:00,1.5817,1.58175,1.58159,1.58163,389999999.0
2006-09-07 01:32:00,1.58167,1.58175,1.58151,1.58175,390600003.0
2006-09-07 01:33:00,1.58155,1.5817,1.58153,1.5817,166399999.0
2006-09-07 01:34:00,1.5816,1.58175,1.5814,1.58167,318400002.0
2006-09-07 01:35:00,1.58165,1.58165,1.5815,1.5815,59600000.0
2006-09-07 01:36:00,1.58152,1.5817,1.58151,1.58168,175700000.0
2006-09-07 01:37:00,1.58167,1.58175,1.58156,1.5816,152700002.0
2006-09-07 01:38:00,1.58175,1.58178,1.58158,1.58173,447399998.0
2006-09-07 01:39:00,1.58128,1.58151,1.5811,1.58138,228399997.0
2006-09-07 01:40:00,1.5815,1.5816,1.5815,1.5816,13600000.0
2006-09-07 01:41:00,1.58162,1.58162,1.58141,1.58141,239100001.0
2006-09-07 01:42:00,1.58118,1.58157,1.5811,1.58116,284300001.0
2006-09-07 01:43:00,1.58148,1.58165,1.58135,1.58155,179199998.0
2006-09-07 01:44:00,1.58163,1.58181,1.58163,1.58171,313400003.0
2006-09-07 01:45:00,1.58166,1.58171,1.58162,1.58164,104600001.0
2006-09-07 01:46:00,1.58152,1.58168,1.58149,1.58166,293500000.0
2006-09-07 01:47:00,1.58159,1.58168,1.58147,1.58154,185800003.0
2006-09-07 01:48:00,1.58155,1.58169,1.58148,1.58168,224300001.0
2006-09-07 01:49:00,1.58157,1.58173,1.58151,1.58163,337500001.0
2006-09-07 01:50:00,1.58163,1.58172,1.58149,1.5816,121800001.0
2006-09-07 01:51:00,1.58162,1.5817,1.5815,1.58163,133400003.0
2006-09-07 01:52:00,1.58116,1.58145,1.58076,1.5808,298900002.0
2006-09-07 01:53:00,1.58157,1.58168,1.58143,1.58155,117299999.0
2006-09-07 01:54:00,1.58146,1.58155,1.58131,1.58145,306199996.0
2006-09-07 01:55:00,1.58139,1.5815,1.58126,1.5815,463300001.0
2006-09-07 01:56:00,1.58145,1.58145,1.5813,1.5813,44899999.0
2006-09-07 01:57:00,1.5815,1.58155,1.58142,1.58148,87100000.0
2006-09-07 01:58:00,1.58143,1.58143,1.58118,1.58118,157400002.0
2006-09-07 01:59:00,1.58129,1.5815,1.58118,1.58141,101600000.0
2006-09-07 02:00:00,1.58151,1.58151,1.58113,1.5812,159900000.0
2006-09-07 02:01:00,1.58142,1.58152,1.58134,1.58144,159800000.0
2006-09-07 02:02:00,1.58137,1.58152,1.58124,1.5813,247199999.0
2006-09-07 02:03:00,1.58128,1.58145,1.58128,1.58142,270699999.0
2006-09-07 02:04:00,1.5814,1.58144,1.58121,1.58137,247800001.0
2006-09-07 02:05:00,1.58142,1.5815,1.58119,1.58119,282800005.0
2006-09-07 02:06:00,1.5813,1.58145,1.5813,1.58145,306700001.0
2006-09-07 02:07:00,1.5814,1.58142,1.58121,1.58137,415700003.0
2006-09-07 02:08:00,1.58134,1.58148,1.58114,1.58132,285700005.0
2006-09-07 02:09:00,1.58093,1.5814,1.5808,1.58128,371600002.0
2006-09-07 02:10:00,1.5813,1.5814,1.5813,1.5814,64700000.0
2006-09-07 02:11:00,1.58128,1.5814,1.58112,1.58135,314500006.0
2006-09-07 02:12:00,1.58138,1.58142,1.58128,1.58132,49599999.0
2006-09-07 02:13:00,1.58138,1.58149,1.58135,1.58143,286700003.0
2006-09-07 02:14:00,1.58138,1.58151,1.58123,1.58142,239800001.0
2006-09-07 02:15:00,1.5814,1.58155,1.58131,1.58145,111200000.0
2006-09-07 02:16:00,1.58143,1.58143,1.58127,1.58127,30400000.0
2006-09-07 02:17:00,1.58138,1.58142,1.58125,1.5813,85500000.0
2006-09-07 02:18:00,1.5813,1.5814,1.5813,1.5814,66800002.0
2006-09-07 02:19:00,1.58141,1.58152,1.58114,1.58136,305200003.0
2006-09-07 02:20:00,1.58152,1.58159,1.58138,1.58138,274800004.0
2006-09-07 02:21:00,1.58152,1.58165,1.5814,1.58154,405800007.0
2006-09-07 02:22:00,1.58152,1.58193,1.58152,1.5818,221500000.0
2006-09-07 02:23:00,1.58183,1.58183,1.58154,1.5817,392200003.0
2006-09-07 02:24:00,1.58171,1.58178,1.5815,1.58172,265800000.0
2006-09-07 02:25:00,1.58179,1.58179,1.58171,1.58171,56699998.0
2006-09-07 02:26:00,1.58177,1.58177,1.58163,1.58163,46099999.0
2006-09-07 02:27:00,1.58167,1.58175,1.5815,1.58165,95700002.0
2006-09-07 02:28:00,1.5816,1.58166,1.58141,1.58141,342999999.0
2006-09-07 02:29:00,1.58155,1.58171,1.58142,1.58161,196500000.0
2006-09-07 02:30:00,1.5815,1.58172,1.58132,1.58162,166999998.0
2006-09-07 02:31:00,1.5816,1.5817,1.5816,1.5817,63100001.0
2006-09-07 02:32:00,1.58159,1.58174,1.58155,1.58174,306300002.0
2006-09-07 02:33:00,1.5817,1.5817,1.5816,1.5816,67300001.0
2006-09-07 02:34:00,1.58156,1.58179,1.58151,1.58164,195999998.0
2006-09-07 02:35:00,1.58166,1.58188,1.58131,1.58133,449000002.0
2006-09-07 02:36:00,1.58154,1.58176,1.58145,1.58162,188599999.0
2006-09-07 02:37:00,1.58165,1.5818,1.58155,1.58173,175900000.0
2006-09-07 02:38:00,1.58172,1.58176,1.58162,1.58176,43200000.0
2006-09-07 02:39:00,1.58174,1.58174,1.58164,1.58174,24500000.0
2006-09-07 02:40:00,1.58169,1.58178,1.58157,1.58174,211800002.0
2006-09-07 02:41:00,1.5811,1.58162,1.58095,1.58102,531700005.0
2006-09-07 02:42:00,1.5817,1.58175,1.58158,1.58163,301100000.0
2006-09-07 02:43:00,1.5817,1.58175,1.5817,1.58175,60300000.0
2006-09-07 02:44:00,1.58168,1.58175,1.58153,1.58167,224800003.0
2006-09-07 02:45:00,1.58174,1.58181,1.58167,1.58173,69400001.0
2006-09-07 02:46:00,1.58173,1.58183,1.58152,1.5817,262900000.0
2006-09-07 02:47:00,1.58148,1.58182,1.58147,1.58182,283800001.0
2006-09-07 02:48:00,1.5817,1.58184,1.58159,1.58179,357500003.0
2006-09-07 02:49:00,1.58166,1.58178,1.58166,1.58178,50100002.0
2006-09-07 02:50:00,1.58163,1.58173,1.58163,1.58172,37600000.0
2006-09-07 02:51:00,1.58161,1.5817,1.58151,1.5817,212899996.0
2006-09-07 02:52:00,1.58169,1.58178,1.58157,1.5816,414199998.0
2006-09-07 02:53:00,1.58167,1.58175,1.58154,1.5817,340200001.0
2006-09-07 02:54:00,1.58165,1.58167,1.58152,1.58155,313200004.0
2006-09-07 02:55:00,1.58158,1.58164,1.58143,1.58144,285900000.0
2006-09-07 02:56:00,1.5816,1.5816,1.58141,1.58141,212700001.0
2006-09-07 02:57:00,1.5816,1.58172,1.58148,1.58169,182100001.0
2006-09-07 02:58:00,1.58161,1.58173,1.58152,1.58166,158600000.0
2006-09-07 02:59:00,1.58152,1.5817,1.58149,1.58157,253000001.0
2006-09-07 03:00:00,1.5816,1.5817,1.5816,1.5817,20000000.0
2006-09-07 03:01:00,1.58164,1.58164,1.58137,1.58137,511100002.0
2006-09-07 03:02:00,1.58139,1.58157,1.58111,1.58111,281500001.0
2006-09-07 03:03:00,1.5814,1.58146,1.58121,1.58137,162300001.0
2006-09-07 03:04:00,1.58143,1.58148,1.58129,1.58148,321600000.0
2006-09-07 03:05:00,1.58158,1.58158,1.58142,1.58142,165299999.0
2006-09-07 03:06:00,1.58142,1.58176,1.58141,1.58163,217299999.0
2006-09-07 03:07:00,1.58154,1.58158,1.5814,1.58144,274499996.0
2006-09-07 03:08:00,1.58147,1.58158,1.58136,1.58151,224700001.0
2006-09-07 03:09:00,1.5815,1.5815,1.5813,1.5813,177100001.0
2006-09-07 03:10:00,1.58147,1.58149,1.58124,1.58135,152900000.0
2006-09-07 03:11:00,1.58135,1.58155,1.58135,1.5814,171200000.0
2006-09-07 03:12:00,1.5815,1.58164,1.58132,1.58157,256699999.0
2006-09-07 03:13:00,1.58157,1.58165,1.58144,1.58145,179800000.0
2006-09-07 03:14:00,1.58153,1.58163,1.58138,1.58156,189400002.0
2006-09-07 03:15:00,1.58158,1.58158,1.58138,1.58138,112600000.0
2006-09-07 03:16:00,1.58152,1.58167,1.58134,1.58134,182400000.0
2006-09-07 03:17:00,1.58164,1.58164,1.5814,1.5814,137299998.0
2006-09-07 03:18:00,1.58157,1.58168,1.58145,1.5816,287000001.0
2006-09-07 03:19:00,1.58153,1.58161,1.58138,1.58148,288400001.0
2006-09-07 03:20:00,1.5815,1.5817,1.5814,1.5816,200500002.0
2006-09-07 03:21:00,1.58155,1.58166,1.58148,1.58148,107000000.0
2006-09-07 03:22:00,1.58115,1.5817,1.58111,1.58135,250699999.0
2006-09-07 03:23:00,1.5816,1.58163,1.58143,1.58143,262800006.0
2006-09-07 03:24:00,1.58138,1.58159,1.58124,1.58151,282900002.0
2006-09-07 03:25:00,1.58153,1.58157,1.58145,1.58157,122700002.0
2006-09-07 03:26:00,1.58157,1.58157,1.58144,1.58144,31200001.0
2006-09-07 03:27:00,1.58162,1.58163,1.58142,1.58158,245900003.0
2006-09-07 03:28:00,1.58165,1.58172,1.58154,1.58163,476800002.0
2006-09-07 03:29:00,1.58143,1.58166,1.58143,1.58166,82200000.0
2006-09-07 03:30:00,1.58142,1.58154,1.58142,1.58154,63599998.0
2006-09-07 03:31:00,1.5815,1.58169,1.58143,1.58149,314999995.0
2006-09-07 03:32:00,1.58155,1.58183,1.58139,1.58173,238100002.0
2006-09-07 03:33:00,1.58176,1.58183,1.58157,1.58175,162300001.0
2006-09-07 03:34:00,1.58177,1.58183,1.58161,1.58183,532799997.0
2006-09-07 03:35:00,1.58179,1.58183,1.58159,1.58167,365200003.0
2006-09-07 03:36:00,1.58138,1.58174,1.5812,1.5812,326300001.0
2006-09-07 03:37:00,1.58152,1.58175,1.58152,1.58162,422500003.0
2006-09-07 03:38:00,1.58176,1.58191,1.58175,1.58191,211699998.0
2006-09-07 03:39:00,1.58157,1.58161,1.58106,1.58161,250000003.0
2006-09-07 03:40:00,1.5814,1.58161,1.58104,1.58161,265999999.0
2006-09-07 03:41:00,1.58173,1.58179,1.58158,1.58163,222600001.0
2006-09-07 03:42:00,1.58134,1.58165,1.58099,1.58165,285200003.0
2006-09-07 03:43:00,1.58164,1.58182,1.58153,1.58167,312400002.0
2006-09-07 03:44:00,1.58156,1.58171,1.5815,1.58156,366400002.0
2006-09-07 03:45:00,1.58138,1.5817,1.58115,1.5817,461700004.0
2006-09-07 03:46:00,1.58172,1.58177,1.58155,1.5817,327999996.0
2006-09-07 03:47:00,1.58179,1.58179,1.58154,1.58156,184999999.0
2006-09-07 03:48:00,1.5815,1.58169,1.58147,1.58161,310799996.0
2006-09-07 03:49:00,1.5814,1.58154,1.58109,1.58114,147800004.0
2006-09-07 03:50:00,1.58142,1.58161,1.58129,1.58151,203199999.0
2006-09-07 03:51:00,1.58163,1.58163,1.58146,1.58156,322500005.0
2006-09-07 03:52:00,1.58142,1.58164,1.58139,1.58141,234700003.0
2006-09-07 03:53:00,1.58155,1.58171,1.58151,1.58171,127400002.0
2006-09-07 03:54:00,1.58161,1.58171,1.58141,1.5816,383500004.0
2006-09-07 03:55:00,1.58168,1.58172,1.58147,1.58172,304399994.0
2006-09-07 03:56:00,1.58163,1.58175,1.58148,1.58169,391600010.0
2006-09-07 03:57:00,1.5811,1.58175,1.58095,1.58128,362600004.0
2006-09-07 03:58:00,1.58158,1.58173,1.58142,1.58155,226199999.0
2006-09-07 03:59:00,1.58155,1.58165,1.5814,1.58151,452599999.0
2006-09-07 04:00:00,1.58165,1.58165,1.58152,1.58152,113300004.0
2006-09-07 04:01:00,1.5816,1.58168,1.58145,1.58146,397299999.0
2006-09-07 04:02:00,1.58145,1.58165,1.58138,1.58143,370500003.0
2006-09-07 04:03:00,1.5814,1.5816,1.58129,1.58134,348900002.0
2006-09-07 04:04:00,1.58169,1.58171,1.58165,1.58165,64200000.0
2006-09-07 04:05:00,1.5817,1.58177,1.58158,1.58171,283000000.0
2006-09-07 04:06:00,1.58161,1.58183,1.58161,1.58183,263700000.0
2006-09-07 04:07:00,1.58169,1.58184,1.58152,1.58177,284399999.0
2006-09-07 04:08:00,1.58156,1.58173,1.58149,1.58173,268500002.0
2006-09-07 04:09:00,1.58157,1.58172,1.58136,1.58157,169500000.0
2006-09-07 04:10:00,1.58165,1.58165,1.58152,1.58158,332900000.0
2006-09-07 04:11:00,1.5815,1.58165,1.58142,1.58155,442799996.0
2006-09-07 04:12:00,1.58157,1.58157,1.58145,1.58145,66999999.0
2006-09-07 04:13:00,1.58148,1.58162,1.58145,1.58153,259300001.0
2006-09-07 04:14:00,1.5814,1.5815,1.5814,1.5815,30400000.0
2006-09-07 04:15:00,1.58152,1.58163,1.58147,1.58155,282999998.0
2006-09-07 04:16:00,1.58153,1.58157,1.58126,1.58138,344500001.0
2006-09-07 04:17:00,1.5815,1.5815,1.5814,1.5814,77499999.0
2006-09-07 04:18:00,1.5815,1.58155,1.58142,1.58148,53199999.0
2006-09-07 04:19:00,1.5813,1.58157,1.5813,1.58146,499099995.0
2006-09-07 04:20:00,1.58153,1.58163,1.58133,1.58147,365899997.0
2006-09-07 04:21:00,1.58173,1.58173,1.58152,1.58152,247800001.0
2006-09-07 04:22:00,1.58156,1.58167,1.58138,1.58146,216099995.0
2006-09-07 04:23:00,1.5814,1.58169,1.5814,1.58153,411300006.0
2006-09-07 04:24:00,1.58169,1.58174,1.58155,1.58155,298699998.0
2006-09-07 04:25:00,1.58153,1.58161,1.58128,1.58147,430800003.0
2006-09-07 04:26:00,1.58155,1.58155,1.5814,1.58148,243900001.0
2006-09-07 04:27:00,1.5815,1.58155,1.5815,1.58155,59800002.0
2006-09-07 04:28:00,1.58147,1.58155,1.58137,1.58147,78299998.0
2006-09-07 04:29:00,1.5815,1.58156,1.58129,1.58129,181999998.0
2006-09-07 04:30:00,1.58125,1.58148,1.58125,1.58148,29900000.0
2006-09-07 04:31:00,1.58136,1.5815,1.58125,1.58145,359699998.0
2006-09-07 04:32:00,1.58144,1.58169,1.58144,1.58169,126900001.0
2006-09-07 04:33:00,1.58167,1.58171,1.58159,1.58166,63100000.0
2006-09-07 04:34:00,1.58134,1.58159,1.58134,1.58142,263999998.0
2006-09-07 04:35:00,1.5815,1.58155,1.58133,1.58148,310200003.0
2006-09-07 04:36:00,1.5811,1.58158,1.58095,1.58147,456699999.0
2006-09-07 04:37:00,1.58157,1.58157,1.58129,1.58133,300700003.0
2006-09-07 04:38:00,1.5814,1.58155,1.5814,1.58155,332600005.0
2006-09-07 04:39:00,1.5815,1.58155,1.58128,1.5814,320599995.0
2006-09-07 04:40:00,1.58151,1.58158,1.58142,1.58156,109099999.0
2006-09-07 04:41:00,1.58159,1.58165,1.5814,1.58148,222400000.0
2006-09-07 04:42:00,1.5816,1.58165,1.58146,1.58146,291100002.0
2006-09-07 04:43:00,1.5815,1.58163,1.58142,1.58147,165900002.0
2006-09-07 04:44:00,1.5816,1.5816,1.58155,1.58155,25600001.0
2006-09-07 04:45:00,1.5814,1.58167,1.58137,1.58154,235100002.0
2006-09-07 04:46:00,1.58164,1.58166,1.58155,1.58166,49500000.0
2006-09-07 04:47:00,1.58171,1.58181,1.5815,1.5817,236300001.0
2006-09-07 04:48:00,1.58173,1.58182,1.58155,1.58169,198699999.0
2006-09-07 04:49:00,1.58177,1.58185,1.58167,1.5818,337199999.0
2006-09-07 04:50:00,1.58135,1.58169,1.581,1.5812,483199999.0
2006-09-07 04:51:00,1.58117,1.58163,1.58095,1.58098,430399998.0
2006-09-07 04:52:00,1.58115,1.58159,1.58104,1.5815,422899998.0
2006-09-07 04:53:00,1.58152,1.58171,1.58127,1.58136,399199999.0
2006-09-07 04:54:00,1.58168,1.5818,1.58157,1.58178,179600001.0
2006-09-07 04:55:00,1.58176,1.58176,1.58149,1.58155,333900006.0
2006-09-07 04:56:00,1.58157,1.58168,1.58152,1.58161,209399997.0
2006-09-07 04:57:00,1.58161,1.58172,1.58149,1.58164,387299999.0
2006-09-07 04:58:00,1.58169,1.58169,1.58143,1.58155,486799998.0
2006-09-07 04:59:00,1.58177,1.58178,1.58159,1.58178,275700000.0
2006-09-07 05:00:00,1.58158,1.58169,1.58139,1.58139,426799994.0
2006-09-07 05:01:00,1.5814,1.58159,1.58092,1.58092,412000003.0
2006-09-07 05:02:00,1.58163,1.58175,1.58147,1.58157,230800000.0
2006-09-07 05:03:00,1.58167,1.58175,1.58153,1.58168,116300000.0
2006-09-07 05:04:00,1.58175,1.58175,1.58154,1.58154,294899999.0
2006-09-07 05:05:00,1.58176,1.58176,1.58158,1.58158,219700001.0
2006-09-07 05:06:00,1.58162,1.58162,1.58145,1.58145,158200003.0
2006-09-07 05:07:00,1.58157,1.58164,1.58152,1.58156,207500000.0
2006-09-07 05:08:00,1.58148,1.58165,1.58142,1.5816,245999997.0
2006-09-07 05:09:00,1.58157,1.58157,1.58144,1.58144,70300000.0
2006-09-07 05:10:00,1.58127,1.58149,1.58112,1.58145,249600002.0
2006-09-07 05:11:00,1.58162,1.58162,1.58129,1.58129,225900004.0
2006-09-07 05:12:00,1.58134,1.58155,1.5813,1.58155,271900001.0
2006-09-07 05:13:00,1.58165,1.58165,1.5815,1.5815,143000001.0
2006-09-07 05:14:00,1.5816,1.58168,1.58152,1.58152,180600000.0
2006-09-07 05:15:00,1.58129,1.58162,1.58106,1.5814,351899999.0
2006-09-07 05:16:00,1.58107,1.58151,1.58094,1.58131,453399996.0
2006-09-07 05:17:00,1.58158,1.58165,1.58152,1.5816,49600000.0
2006-09-07 05:18:00,1.58142,1.5816,1.58138,1.58149,157700001.0
2006-09-07 05:19:00,1.58146,1.58157,1.58136,1.58144,155800004.0
2006-09-07 05:20:00,1.58148,1.58163,1.58148,1.58163,106299998.0
2006-09-07 05:21:00,1.58156,1.58156,1.58118,1.58118,248199999.0
2006-09-07 05:22:00,1.58157,1.58178,1.58152,1.5816,246900002.0
2006-09-07 05:23:00,1.58113,1.58147,1.58108,1.58128,216500002.0
2006-09-07 05:24:00,1.5814,1.58181,1.5814,1.58181,374599999.0
2006-09-07 05:25:00,1.58172,1.58172,1.58145,1.58157,277699996.0
2006-09-07 05:26:00,1.58166,1.58169,1.58157,1.58163,40800000.0
2006-09-07 05:27:00,1.58138,1.58171,1.58138,1.58164,243300004.0
2006-09-07 05:28:00,1.58171,1.58171,1.58144,1.58144,194799998.0
2006-09-07 05:29:00,1.58157,1.58171,1.58157,1.58171,129399997.0
2006-09-07 05:30:00,1.5817,1.5817,1.5816,1.5816,25600000.0
2006-09-07 05:31:00,1.58161,1.58167,1.58159,1.58163,91800000.0
2006-09-07 05:32:00,1.58135,1.58151,1.58117,1.58131,521900003.0
2006-09-07 05:33:00,1.58142,1.58157,1.58127,1.58148,311899995.0
2006-09-07 05:34:00,1.58139,1.58155,1.58133,1.58155,183700001.0
2006-09-07 05:35:00,1.58157,1.58159,1.58143,1.58149,254999996.0
2006-09-07 05:36:00,1.58154,1.58165,1.5814,1.58152,317700004.0
2006-09-07 05:37:00,1.58155,1.58155,1.58128,1.5813,320000000.0
2006-09-07 05:38:00,1.58159,1.58172,1.58152,1.58155,306200006.0
2006-09-07 05:39:00,1.5814,1.58165,1.5814,1.58157,204900002.0
2006-09-07 05:40:00,1.58151,1.58161,1.58132,1.58145,217900003.0
2006-09-07 05:41:00,1.58142,1.58155,1.58142,1.58155,99000003.0
2006-09-07 05:42:00,1.5815,1.5815,1.58132,1.58132,120600001.0
2006-09-07 05:43:00,1.58145,1.58157,1.58133,1.5815,306900003.0
2006-09-07 05:44:00,1.58159,1.58159,1.58139,1.58139,88100001.0
2006-09-07 05:45:00,1.5816,1.58165,1.58152,1.58152,146100000.0
2006-09-07 05:46:00,1.58165,1.58165,1.58147,1.58147,81300000.0
2006-09-07 05:47:00,1.5815,1.5815,1.5809,1.58093,327500003.0
2006-09-07 05:48:00,1.58132,1.58146,1.58093,1.58093,424000002.0
2006-09-07 05:49:00,1.58147,1.58162,1.58129,1.58147,341999998.0
2006-09-07 05:50:00,1.58152,1.5816,1.58138,1.58155,314800001.0
2006-09-07 05:51:00,1.58107,1.58154,1.58107,1.58146,283499997.0
2006-09-07 05:52:00,1.58136,1.58155,1.58095,1.58106,358099998.0
2006-09-07 05:53:00,1.581,1.58147,1.58083,1.58127,314199998.0
2006-09-07 05:54:00,1.58115,1.58161,1.58096,1.58147,337899998.0
2006-09-07 05:55:00,1.58129,1.58163,1.581,1.58141,565299998.0
2006-09-07 05:56:00,1.58117,1.58162,1.5811,1.58117,446200001.0
2006-09-07 05:57:00,1.58118,1.5816,1.58105,1.58105,370299998.0
2006-09-07 05:58:00,1.5812,1.58157,1.58104,1.58131,351299998.0
2006-09-07 05:59:00,1.58131,1.58142,1.58094,1.58138,358199999.0
2006-09-07 06:00:00,1.58148,1.58167,1.5814,1.58167,196600002.0
2006-09-07 06:01:00,1.58162,1.5817,1.58136,1.58149,438699998.0
2006-09-07 06:02:00,1.58178,1.58178,1.58165,1.58168,266000007.0
2006-09-07 06:03:00,1.58165,1.58182,1.58162,1.58182,273900001.0
2006-09-07 06:04:00,1.58152,1.58177,1.58152,1.58177,239399997.0
2006-09-07 06:05:00,1.58179,1.58184,1.58166,1.58166,429999998.0
2006-09-07 06:06:00,1.58188,1.58195,1.58178,1.58181,412500002.0
2006-09-07 06:07:00,1.58181,1.58195,1.58164,1.5818,99799999.0
2006-09-07 06:08:00,1.58179,1.58195,1.58166,1.58183,386699995.0
2006-09-07 06:09:00,1.58182,1.5819,1.5817,1.58178,366800002.0
2006-09-07 06:10:00,1.58191,1.58198,1.58174,1.58175,382399998.0
2006-09-07 06:11:00,1.58203,1.58203,1.58176,1.58181,235900002.0
2006-09-07 06:12:00,1.58185,1.58195,1.58169,1.58188,290400002.0
2006-09-07 06:13:00,1.5819,1.58193,1.5818,1.58185,190700002.0
2006-09-07 06:14:00,1.58188,1.58195,1.58172,1.58184,219399999.0
2006-09-07 06:15:00,1.58193,1.58193,1.58184,1.58185,223500004.0
2006-09-07 06:16:00,1.58168,1.58181,1.58168,1.58181,80400000.0
2006-09-07 06:17:00,1.58151,1.58187,1.58151,1.58171,296400001.0
2006-09-07 06:18:00,1.58168,1.58183,1.5816,1.58166,280799999.0
2006-09-07 06:19:00,1.5818,1.58183,1.58155,1.58155,353000003.0
2006-09-07 06:20:00,1.58175,1.58175,1.58154,1.58158,254100000.0
2006-09-07 06:21:00,1.58175,1.58175,1.5817,1.5817,45700001.0
2006-09-07 06:22:00,1.58167,1.58175,1.58151,1.58165,322000000.0
2006-09-07 06:23:00,1.58165,1.58175,1.58142,1.5817,512500007.0
2006-09-07 06:24:00,1.58168,1.5818,1.58151,1.5817,251499994.0
2006-09-07 06:25:00,1.58163,1.58175,1.58155,1.58166,321800004.0
2006-09-07 06:26:00,1.58173,1.58173,1.58136,1.58144,252500003.0
2006-09-07 06:27:00,1.58167,1.58171,1.58153,1.5816,353200004.0
2006-09-07 06:28:00,1.58174,1.58174,1.58149,1.58154,233200001.0
2006-09-07 06:29:00,1.58122,1.58157,1.58099,1.58141,491800002.0
2006-09-07 06:30:00,1.58154,1.58172,1.58152,1.58155,245300002.0
2006-09-07 06:31:00,1.58164,1.58173,1.58157,1.58168,63000001.0
2006-09-07 06:32:00,1.58169,1.58169,1.58153,1.58153,235800001.0
2006-09-07 06:33:00,1.58152,1.58174,1.58152,1.58168,296200001.0
2006-09-07 06:34:00,1.5817,1.58182,1.58163,1.58178,348900006.0
2006-09-07 06:35:00,1.58168,1.58177,1.58156,1.5816,117500000.0
2006-09-07 06:36:00,1.5817,1.5817,1.58147,1.58147,160400004.0
2006-09-07 06:37:00,1.5817,1.58175,1.5817,1.58175,50299999.0
2006-09-07 06:38:00,1.58165,1.58173,1.5816,1.58161,135400002.0
2006-09-07 06:39:00,1.58165,1.58169,1.58147,1.5816,376200006.0
2006-09-07 06:40:00,1.58162,1.5817,1.58151,1.58151,261200002.0
2006-09-07 06:41:00,1.5816,1.58175,1.58153,1.58166,531899991.0
2006-09-07 06:42:00,1.58167,1.58179,1.58158,1.5817,306600002.0
2006-09-07 06:43:00,1.58174,1.58182,1.58163,1.5818,239300002.0
2006-09-07 06:44:00,1.58171,1.58177,1.58162,1.58166,173699995.0
2006-09-07 06:45:00,1.58187,1.58192,1.58166,1.58177,189299999.0
2006-09-07 06:46:00,1.5817,1.58185,1.5816,1.58175,363600003.0
2006-09-07 06:47:00,1.58172,1.58176,1.58163,1.58163,228299997.0
2006-09-07 06:48:00,1.58148,1.58169,1.58114,1.58144,408400001.0
2006-09-07 06:49:00,1.58181,1.58185,1.58167,1.58182,393600003.0
2006-09-07 06:50:00,1.58173,1.58195,1.58173,1.58185,192999999.0
2006-09-07 06:51:00,1.5818,1.5818,1.5817,1.5817,68400000.0
2006-09-07 06:52:00,1.58186,1.58194,1.58166,1.58186,292099998.0
2006-09-07 06:53:00,1.5818,1.5819,1.58176,1.5819,213500003.0
2006-09-07 06:54:00,1.58174,1.58198,1.58174,1.5819,251000004.0
2006-09-07 06:55:00,1.58186,1.58193,1.58169,1.58184,328500000.0
2006-09-07 06:56:00,1.58172,1.58175,1.58155,1.58155,239100003.0
2006-09-07 06:57:00,1.58165,1.58178,1.58154,1.5817,276900002.0
2006-09-07 06:58:00,1.58115,1.58171,1.58107,1.58107,283400006.0
2006-09-07 06:59:00,1.5817,1.58174,1.58157,1.58158,188200000.0
2006-09-07 07:00:00,1.58145,1.58165,1.58141,1.58163,385900000.0
2006-09-07 07:01:00,1.58155,1.58163,1.58143,1.58152,301599999.0
2006-09-07 07:02:00,1.58147,1.58167,1.58144,1.58152,269200005.0
2006-09-07 07:03:00,1.58168,1.58168,1.58152,1.58152,112299998.0
2006-09-07 07:04:00,1.58129,1.5817,1.58129,1.5817,403499996.0
2006-09-07 07:05:00,1.58159,1.5817,1.58152,1.58167,187599999.0
2006-09-07 07:06:00,1.58155,1.58155,1.5814,1.5814,66300002.0
2006-09-07 07:07:00,1.5816,1.5816,1.5815,1.5815,84599998.0
2006-09-07 07:08:00,1.58124,1.58138,1.58096,1.58099,254699998.0
2006-09-07 07:09:00,1.58137,1.58153,1.58109,1.5811,369400001.0
2006-09-07 07:10:00,1.58149,1.58154,1.58134,1.58142,73499998.0
2006-09-07 07:11:00,1.58147,1.58155,1.58135,1.5814,216600000.0
2006-09-07 07:12:00,1.58141,1.58155,1.58141,1.58141,257399997.0
2006-09-07 07:13:00,1.58146,1.58167,1.58146,1.58165,261300001.0
2006-09-07 07:14:00,1.58149,1.58169,1.58149,1.58169,118899999.0
2006-09-07 07:15:00,1.5816,1.58173,1.58149,1.58159,295699997.0
2006-09-07 07:16:00,1.58141,1.58167,1.58141,1.58167,158000000.0
2006-09-07 07:17:00,1.5816,1.5817,1.5816,1.5817,109400002.0
2006-09-07 07:18:00,1.58174,1.58178,1.58155,1.58166,524300001.0
2006-09-07 07:19:00,1.58157,1.58177,1.58157,1.58177,122000001.0
2006-09-07 07:20:00,1.58168,1.58195,1.58168,1.58188,165499999.0
2006-09-07 07:21:00,1.58185,1.58194,1.58167,1.58174,345100001.0
2006-09-07 07:22:00,1.58176,1.58191,1.58162,1.58181,264000000.0
2006-09-07 07:23:00,1.58175,1.58178,1.58163,1.58167,113399999.0
2006-09-07 07:24:00,1.58185,1.58185,1.58165,1.58165,276999999.0
2006-09-07 07:25:00,1.58167,1.58188,1.58167,1.58188,232000004.0
2006-09-07 07:26:00,1.58183,1.58193,1.58159,1.5818,255200001.0
2006-09-07 07:27:00,1.5817,1.58186,1.58165,1.58181,297999997.0
2006-09-07 07:28:00,1.58184,1.58191,1.58168,1.5818,96699999.0
2006-09-07 07:29:00,1.58175,1.58188,1.58166,1.58177,141099998.0
2006-09-07 07:30:00,1.58197,1.58197,1.58176,1.58188,399700004.0
2006-09-07 07:31:00,1.58186,1.58193,1.58186,1.58193,109500000.0
2006-09-07 07:32:00,1.58185,1.58193,1.58167,1.58182,287700002.0
2006-09-07 07:33:00,1.5819,1.58195,1.5817,1.58185,181900000.0
2006-09-07 07:34:00,1.58189,1.58192,1.58175,1.58176,337699998.0
2006-09-07 07:35:00,1.58169,1.58193,1.58169,1.58193,263399999.0
2006-09-07 07:36:00,1.58194,1.58201,1.58171,1.58192,388999997.0
2006-09-07 07:37:00,1.58177,1.58191,1.58177,1.58179,207800004.0
2006-09-07 07:38:00,1.58162,1.58191,1.58162,1.58178,279100001.0
2006-09-07 07:39:00,1.5819,1.58208,1.58183,1.58195,330199995.0
2006-09-07 07:40:00,1.58197,1.58204,1.58186,1.58193,309000002.0
2006-09-07 07:41:00,1.5819,1.58195,1.58162,1.58185,439099997.0
2006-09-07 07:42:00,1.58172,1.58196,1.58169,1.58196,360900000.0
2006-09-07 07:43:00,1.58187,1.58187,1.58165,1.58177,321399999.0
2006-09-07 07:44:00,1.5818,1.58191,1.58163,1.58178,184299997.0
2006-09-07 07:45:00,1.58202,1.58224,1.58196,1.58209,274700000.0
2006-09-07 07:46:00,1.58217,1.58236,1.58207,1.58215,413700002.0
2006-09-07 07:47:00,1.58232,1.58241,1.58221,1.58222,365099996.0
2006-09-07 07:48:00,1.58218,1.58229,1.58207,1.58228,412700004.0
2006-09-07 07:49:00,1.58218,1.58234,1.58206,1.58218,460499998.0
2006-09-07 07:50:00,1.5821,1.5822,1.5821,1.5822,98999998.0
2006-09-07 07:51:00,1.5822,1.5823,1.58209,1.58223,325700001.0
2006-09-07 07:52:00,1.58218,1.58232,1.5821,1.58222,259599996.0
2006-09-07 07:53:00,1.58218,1.58218,1.58205,1.58205,52000001.0
2006-09-07 07:54:00,1.58213,1.58228,1.58197,1.5822,310399996.0
2006-09-07 07:55:00,1.58208,1.58211,1.58181,1.58211,342699998.0
2006-09-07 07:56:00,1.582,1.582,1.58173,1.58195,141099998.0
2006-09-07 07:57:00,1.58207,1.58209,1.58181,1.58191,221300002.0
2006-09-07 07:58:00,1.58183,1.58209,1.58183,1.58206,211800001.0
2006-09-07 07:59:00,1.58205,1.58208,1.58187,1.58193,435199999.0
2006-09-07 08:00:00,1.58201,1.58212,1.58186,1.58208,390200003.0
2006-09-07 08:01:00,1.58193,1.58222,1.58189,1.58213,368299997.0
2006-09-07 08:02:00,1.58217,1.58217,1.58189,1.58193,296899998.0
2006-09-07 08:03:00,1.58174,1.58193,1.58174,1.58193,114999999.0
2006-09-07 08:04:00,1.5819,1.5819,1.5818,1.5818,68400000.0
2006-09-07 08:05:00,1.58189,1.58198,1.58189,1.58198,85800001.0
2006-09-07 08:06:00,1.58199,1.582,1.5817,1.5817,321400000.0
2006-09-07 08:07:00,1.58196,1.58223,1.58189,1.58223,326800006.0
2006-09-07 08:08:00,1.58207,1.58217,1.58189,1.58217,268700003.0
2006-09-07 08:09:00,1.58215,1.58224,1.58202,1.58205,203500003.0
2006-09-07 08:10:00,1.58181,1.58226,1.58181,1.58221,116799999.0
2006-09-07 08:11:00,1.58215,1.58226,1.58202,1.58216,151099998.0
2006-09-07 08:12:00,1.58205,1.58205,1.5819,1.5819,36699999.0
2006-09-07 08:13:00,1.582,1.58228,1.582,1.58228,253700000.0
2006-09-07 08:14:00,1.58216,1.58232,1.58198,1.58215,321299997.0
2006-09-07 08:15:00,1.58205,1.58217,1.58197,1.58213,317800002.0
2006-09-07 08:16:00,1.58197,1.5822,1.58191,1.58204,315500000.0
2006-09-07 08:17:00,1.58218,1.58225,1.58201,1.5821,227500002.0
2006-09-07 08:18:00,1.58219,1.58232,1.58209,1.58214,354299996.0
2006-09-07 08:19:00,1.5821,1.5823,1.5821,1.58228,204800001.0
2006-09-07 08:20:00,1.58221,1.58229,1.58207,1.58215,340399999.0
2006-09-07 08:21:00,1.58173,1.58224,1.58169,1.58209,242300004.0
2006-09-07 08:22:00,1.58205,1.5822,1.58203,1.58212,222000001.0
2006-09-07 08:23:00,1.58206,1.58225,1.58202,1.58215,287099996.0
2006-09-07 08:24:00,1.58198,1.58208,1.5818,1.5818,270299999.0
2006-09-07 08:25:00,1.58206,1.58215,1.58196,1.58201,118400000.0
2006-09-07 08:26:00,1.5822,1.5822,1.58196,1.582,137900001.0
2006-09-07 08:27:00,1.5818,1.58214,1.5818,1.58214,230100003.0
2006-09-07 08:28:00,1.58202,1.58213,1.58173,1.58179,160200000.0
2006-09-07 08:29:00,1.5819,1.58199,1.58182,1.58195,294199996.0
2006-09-07 08:30:00,1.58186,1.58189,1.58177,1.58183,75199997.0
2006-09-07 08:31:00,1.58176,1.58188,1.58164,1.58173,310499999.0
2006-09-07 08:32:00,1.58177,1.58198,1.58177,1.5819,225899996.0
2006-09-07 08:33:00,1.58198,1.582,1.58184,1.58184,139500002.0
2006-09-07 08:34:00,1.58184,1.582,1.58184,1.58194,136600001.0
2006-09-07 08:35:00,1.58162,1.58195,1.58134,1.58135,375999999.0
2006-09-07 08:36:00,1.58203,1.58203,1.58187,1.58192,265100001.0
2006-09-07 08:37:00,1.58203,1.58205,1.58186,1.58198,170199998.0
2006-09-07 08:38:00,1.58181,1.58194,1.58181,1.58193,21600000.0
2006-09-07 08:39:00,1.58189,1.58197,1.58183,1.58186,261300002.0
2006-09-07 08:40:00,1.58183,1.58199,1.58179,1.58195,261299997.0
2006-09-07 08:41:00,1.58192,1.58192,1.58159,1.5817,303199997.0
2006-09-07 08:42:00,1.58192,1.5821,1.58178,1.58185,288300003.0
2006-09-07 08:43:00,1.58203,1.58213,1.58194,1.58199,273000002.0
2006-09-07 08:44:00,1.58206,1.58206,1.58192,1.58193,155700000.0
2006-09-07 08:45:00,1.58189,1.58203,1.58165,1.58203,308300005.0
2006-09-07 08:46:00,1.58198,1.58209,1.58186,1.58192,225999999.0
2006-09-07 08:47:00,1.58179,1.58204,1.58179,1.5818,355600000.0
2006-09-07 08:48:00,1.5819,1.582,1.58171,1.58191,237600003.0
2006-09-07 08:49:00,1.58188,1.58195,1.5817,1.58179,352400002.0
2006-09-07 08:50:00,1.58185,1.58193,1.58171,1.58184,263200000.0
2006-09-07 08:51:00,1.58189,1.58193,1.58176,1.58178,52000001.0
2006-09-07 08:52:00,1.58195,1.582,1.58188,1.58188,149699996.0
2006-09-07 08:53:00,1.58203,1.58203,1.58189,1.58195,286800004.0
2006-09-07 08:54:00,1.58178,1.58207,1.58178,1.58198,176100002.0
2006-09-07 08:55:00,1.58191,1.58208,1.58191,1.58199,267900001.0
2006-09-07 08:56:00,1.58198,1.58203,1.58185,1.58193,304899999.0
2006-09-07 08:57:00,1.58193,1.5821,1.5818,1.58201,153500001.0
2006-09-07 08:58:00,1.58203,1.58208,1.58188,1.58201,153400001.0
2006-09-07 08:59:00,1.58188,1.58204,1.58186,1.58204,302800002.0
2006-09-07 09:00:00,1.58196,1.58202,1.58184,1.58194,138800000.0
2006-09-07 09:01:00,1.58183,1.58198,1.58183,1.5819,303400004.0
2006-09-07 09:02:00,1.58189,1.58192,1.58177,1.58178,185500003.0
2006-09-07 09:03:00,1.58174,1.58178,1.5815,1.58162,439500000.0
2006-09-07 09:04:00,1.58169,1.58188,1.58162,1.58179,166900002.0
2006-09-07 09:05:00,1.58185,1.58191,1.5817,1.58183,354600005.0
2006-09-07 09:06:00,1.58185,1.58185,1.58168,1.58173,285700002.0
2006-09-07 09:07:00,1.58183,1.58193,1.58159,1.58159,93500000.0
2006-09-07 09:08:00,1.58187,1.58187,1.5817,1.58174,99100000.0
2006-09-07 09:09:00,1.58172,1.58189,1.58165,1.58189,292399997.0
2006-09-07 09:10:00,1.58197,1.58206,1.58184,1.58206,260299997.0
2006-09-07 09:11:00,1.58207,1.58214,1.58194,1.58194,298799998.0
2006-09-07 09:12:00,1.5819,1.58214,1.5819,1.58209,204400000.0
2006-09-07 09:13:00,1.58201,1.58214,1.58198,1.58201,352400001.0
2006-09-07 09:14:00,1.58199,1.58211,1.58189,1.58201,400499995.0
2006-09-07 09:15:00,1.58202,1.58208,1.5819,1.58197,397800003.0
2006-09-07 09:16:00,1.58197,1.58209,1.58197,1.58209,122199997.0
2006-09-07 09:17:00,1.5819,1.582,1.5819,1.582,36500001.0
2006-09-07 09:18:00,1.58204,1.58212,1.5819,1.58202,273400000.0
2006-09-07 09:19:00,1.58196,1.58202,1.5818,1.5819,352600008.0
2006-09-07 09:20:00,1.58192,1.58208,1.58181,1.58202,338200002.0
2006-09-07 09:21:00,1.582,1.58208,1.58178,1.58195,178100001.0
2006-09-07 09:22:00,1.58198,1.58213,1.58198,1.58213,177200002.0
2006-09-07 09:23:00,1.58188,1.58208,1.58173,1.58197,227499997.0
2006-09-07 09:24:00,1.58195,1.58208,1.58188,1.58204,383899999.0
2006-09-07 09:25:00,1.58197,1.58203,1.58184,1.58194,90299999.0
2006-09-07 09:26:00,1.58198,1.582,1.58184,1.58184,254300001.0
2006-09-07 09:27:00,1.582,1.58208,1.58176,1.58201,334500002.0
2006-09-07 09:28:00,1.58202,1.58214,1.58189,1.58204,294899998.0
2006-09-07 09:29:00,1.58199,1.582,1.58182,1.58186,230099999.0
2006-09-07 09:30:00,1.58195,1.58204,1.58185,1.58196,233500001.0
2006-09-07 09:31:00,1.58195,1.58205,1.58188,1.58197,151700000.0
2006-09-07 09:32:00,1.58186,1.58198,1.58181,1.58192,137599998.0
2006-09-07 09:33:00,1.58188,1.58195,1.58175,1.5819,174800000.0
2006-09-07 09:34:00,1.58186,1.58186,1.58166,1.58166,203700003.0
2006-09-07 09:35:00,1.58167,1.58183,1.58166,1.58183,285300004.0
2006-09-07 09:36:00,1.58183,1.58183,1.58161,1.58182,306700002.0
2006-09-07 09:37:00,1.58168,1.58181,1.58168,1.58181,87900000.0
2006-09-07 09:38:00,1.5817,1.58182,1.58151,1.58166,406999998.0
2006-09-07 09:39:00,1.58158,1.58172,1.58151,1.58155,270899998.0
2006-09-07 09:40:00,1.58141,1.58161,1.5814,1.58161,315000005.0
2006-09-07 09:41:00,1.58168,1.58168,1.58146,1.5815,285099999.0
2006-09-07 09:42:00,1.58165,1.58165,1.58145,1.58145,105499999.0
2006-09-07 09:43:00,1.58154,1.58161,1.58132,1.58151,408100000.0
2006-09-07 09:44:00,1.58142,1.58153,1.58122,1.58136,180700000.0
2006-09-07 09:45:00,1.58144,1.58144,1.58127,1.58127,23200000.0
2006-09-07 09:46:00,1.58155,1.58161,1.58155,1.58161,92600002.0
2006-09-07 09:47:00,1.58143,1.58154,1.58134,1.58149,307100004.0
2006-09-07 09:48:00,1.58141,1.58161,1.58135,1.58161,418600004.0
2006-09-07 09:49:00,1.58162,1.58168,1.58153,1.58153,260900004.0
2006-09-07 09:50:00,1.58155,1.58165,1.58136,1.58165,370399996.0
2006-09-07 09:51:00,1.58155,1.58162,1.5814,1.58147,193299996.0
2006-09-07 09:52:00,1.58147,1.5815,1.58135,1.58139,72700000.0
2006-09-07 09:53:00,1.58148,1.58152,1.58126,1.58144,236000000.0
2006-09-07 09:54:00,1.58155,1.58157,1.58135,1.58135,317200000.0
2006-09-07 09:55:00,1.58144,1.5816,1.58132,1.58149,335900002.0
2006-09-07 09:56:00,1.58144,1.58155,1.58133,1.58142,348199997.0
2006-09-07 09:57:00,1.58167,1.5817,1.58135,1.58135,280299998.0
2006-09-07 09:58:00,1.58148,1.5815,1.58119,1.58119,297199999.0
2006-09-07 09:59:00,1.58145,1.5816,1.58138,1.58143,256700003.0
2006-09-07 10:00:00,1.58152,1.58159,1.58129,1.58129,299499999.0
2006-09-07 10:01:00,1.5814,1.58142,1.58125,1.58132,288500000.0
2006-09-07 10:02:00,1.58114,1.58141,1.58109,1.58117,504500000.0
2006-09-07 10:03:00,1.58113,1.58127,1.58102,1.5812,278700001.0
2006-09-07 10:04:00,1.58125,1.58139,1.58123,1.58128,345399997.0
2006-09-07 10:05:00,1.58116,1.58137,1.58105,1.58123,223200002.0
2006-09-07 10:06:00,1.58126,1.58126,1.58107,1.58107,190000002.0
2006-09-07 10:07:00,1.58122,1.58122,1.58091,1.58105,306900003.0
2006-09-07 10:08:00,1.58102,1.58127,1.58101,1.58117,453700000.0
2006-09-07 10:09:00,1.58106,1.58117,1.58092,1.58105,207200000.0
2006-09-07 10:10:00,1.58118,1.5812,1.58101,1.58107,239199999.0
2006-09-07 10:11:00,1.581,1.58125,1.581,1.58122,335400002.0
2006-09-07 10:12:00,1.58122,1.58132,1.58103,1.58103,290000004.0
2006-09-07 10:13:00,1.58114,1.5814,1.58114,1.58131,402499999.0
2006-09-07 10:14:00,1.5813,1.58137,1.5812,1.58131,273900002.0
2006-09-07 10:15:00,1.58117,1.58125,1.58109,1.5812,304200000.0
2006-09-07 10:16:00,1.58128,1.58131,1.58113,1.5812,436400006.0
2006-09-07 10:17:00,1.58126,1.58135,1.58116,1.58116,268100000.0
2006-09-07 10:18:00,1.5812,1.58135,1.58115,1.58127,282300005.0
2006-09-07 10:19:00,1.5813,1.58135,1.5812,1.58128,137700003.0
2006-09-07 10:20:00,1.58114,1.58131,1.58108,1.58116,359400001.0
2006-09-07 10:21:00,1.58116,1.5813,1.58104,1.58112,191000001.0
2006-09-07 10:22:00,1.58094,1.58112,1.58083,1.5809,213700003.0
2006-09-07 10:23:00,1.58101,1.58123,1.5809,1.58123,280300001.0
2006-09-07 10:24:00,1.58113,1.58122,1.58095,1.58122,228400000.0
2006-09-07 10:25:00,1.5811,1.5812,1.58083,1.581,416300001.0
2006-09-07 10:26:00,1.58111,1.58118,1.581,1.5811,253600002.0
2006-09-07 10:27:00,1.58114,1.58135,1.58114,1.58134,234600001.0
2006-09-07 10:28:00,1.58132,1.58132,1.58104,1.58108,148000003.0
2006-09-07 10:29:00,1.581,1.58119,1.58094,1.581,503000002.0
2006-09-07 10:30:00,1.58116,1.58131,1.58094,1.58115,220399998.0
2006-09-07 10:31:00,1.58128,1.58134,1.58105,1.58114,499900002.0
2006-09-07 10:32:00,1.58123,1.58141,1.58109,1.58109,274400001.0
2006-09-07 10:33:00,1.58131,1.58141,1.58118,1.58122,284900002.0
2006-09-07 10:34:00,1.5813,1.58138,1.58118,1.58118,176200001.0
2006-09-07 10:35:00,1.58132,1.58138,1.58113,1.58113,169499997.0
2006-09-07 10:36:00,1.5814,1.58146,1.58131,1.58134,277700006.0
2006-09-07 10:37:00,1.58128,1.58135,1.58114,1.5813,297800005.0
2006-09-07 10:38:00,1.58128,1.58131,1.58109,1.58112,378400006.0
2006-09-07 10:39:00,1.5811,1.58125,1.58109,1.58125,290499995.0
2006-09-07 10:40:00,1.58106,1.58133,1.58106,1.58128,297799997.0
2006-09-07 10:41:00,1.58114,1.58134,1.58111,1.58124,451800004.0
2006-09-07 10:42:00,1.58108,1.58128,1.58108,1.58128,183000000.0
2006-09-07 10:43:00,1.58136,1.58141,1.58102,1.5812,608100000.0
2006-09-07 10:44:00,1.58124,1.58128,1.58105,1.58106,256100000.0
2006-09-07 10:45:00,1.58139,1.58141,1.58135,1.58135,94200002.0
2006-09-07 10:46:00,1.58133,1.58143,1.58112,1.58133,319800001.0
2006-09-07 10:47:00,1.58142,1.58142,1.58118,1.58118,124499999.0
2006-09-07 10:48:00,1.58127,1.58139,1.58127,1.58139,32000000.0
2006-09-07 10:49:00,1.5812,1.58136,1.58115,1.58136,327699999.0
2006-09-07 10:50:00,1.58121,1.58136,1.5812,1.58133,169400001.0
2006-09-07 10:51:00,1.58108,1.58135,1.58108,1.58135,389399999.0
2006-09-07 10:52:00,1.5814,1.58148,1.58116,1.58131,355100001.0
2006-09-07 10:53:00,1.58129,1.58153,1.58117,1.58141,152099999.0
2006-09-07 10:54:00,1.58165,1.58176,1.58151,1.58151,249899997.0
2006-09-07 10:55:00,1.58143,1.58175,1.58139,1.58145,369299999.0
2006-09-07 10:56:00,1.58138,1.58142,1.58113,1.58127,306100000.0
2006-09-07 10:57:00,1.58125,1.5814,1.5812,1.58135,304499998.0
2006-09-07 10:58:00,1.58143,1.58151,1.58139,1.5814,163099998.0
2006-09-07 10:59:00,1.58149,1.58159,1.58131,1.58131,345200001.0
2006-09-07 11:00:00,1.58141,1.58166,1.58124,1.58152,459199999.0
2006-09-07 11:01:00,1.58148,1.58158,1.5813,1.58152,164500004.0
2006-09-07 11:02:00,1.58136,1.58163,1.58136,1.58155,344299996.0
2006-09-07 11:03:00,1.58155,1.58155,1.58136,1.58136,230900000.0
2006-09-07 11:04:00,1.58141,1.5815,1.58109,1.58136,251900001.0
2006-09-07 11:05:00,1.58133,1.58152,1.58133,1.58152,303800000.0
2006-09-07 11:06:00,1.58151,1.58151,1.58145,1.58145,80700002.0
2006-09-07 11:07:00,1.58142,1.58152,1.58136,1.58136,199099999.0
2006-09-07 11:08:00,1.58127,1.58137,1.58117,1.5813,323599999.0
2006-09-07 11:09:00,1.58126,1.58141,1.58121,1.58137,296400001.0
2006-09-07 11:10:00,1.58125,1.58133,1.58095,1.58095,214800000.0
2006-09-07 11:11:00,1.58099,1.58106,1.58089,1.581,269099997.0
2006-09-07 11:12:00,1.58097,1.58108,1.58083,1.581,253999999.0
2006-09-07 11:13:00,1.58093,1.5811,1.5808,1.58102,197500001.0
2006-09-07 11:14:00,1.58105,1.58105,1.58072,1.5808,231400001.0
2006-09-07 11:15:00,1.58075,1.58102,1.58075,1.58102,291200004.0
2006-09-07 11:16:00,1.58084,1.58095,1.58076,1.58078,322100000.0
2006-09-07 11:17:00,1.58102,1.58117,1.58092,1.58105,291600001.0
2006-09-07 11:18:00,1.58104,1.58117,1.58097,1.58108,162400001.0
2006-09-07 11:19:00,1.58096,1.58114,1.58091,1.58114,194399999.0
2006-09-07 11:20:00,1.58101,1.58111,1.58088,1.581,383200003.0
2006-09-07 11:21:00,1.58103,1.58108,1.58088,1.58108,218100002.0
2006-09-07 11:22:00,1.58099,1.58126,1.58099,1.58125,217300002.0
2006-09-07 11:23:00,1.58118,1.58136,1.58105,1.58118,159600001.0
2006-09-07 11:24:00,1.58101,1.58131,1.58101,1.58127,349699998.0
2006-09-07 11:25:00,1.5812,1.5812,1.58077,1.58098,233200000.0
2006-09-07 11:26:00,1.58096,1.58096,1.58082,1.58088,219200000.0
2006-09-07 11:27:00,1.58086,1.581,1.58074,1.58092,293499998.0
2006-09-07 11:28:00,1.58094,1.58094,1.5808,1.58081,246400000.0
2006-09-07 11:29:00,1.58081,1.58095,1.58077,1.58088,426000002.0
2006-09-07 11:30:00,1.58092,1.58099,1.58076,1.58077,373600004.0
2006-09-07 11:31:00,1.58086,1.5811,1.58086,1.58101,330300000.0
2006-09-07 11:32:00,1.58106,1.58111,1.58083,1.581,470299997.0
2006-09-07 11:33:00,1.58106,1.58114,1.58095,1.58114,327199997.0
2006-09-07 11:34:00,1.58113,1.58125,1.58098,1.58112,429899997.0
2006-09-07 11:35:00,1.58116,1.58137,1.58112,1.58131,299699999.0
2006-09-07 11:36:00,1.58127,1.58128,1.58104,1.58104,285900003.0
2006-09-07 11:37:00,1.58112,1.58125,1.58099,1.5811,290099998.0
2006-09-07 11:38:00,1.58121,1.5813,1.58108,1.5813,219800002.0
2006-09-07 11:39:00,1.58127,1.58135,1.58114,1.58115,297899998.0
2006-09-07 11:40:00,1.58115,1.58124,1.58102,1.58113,334800005.0
2006-09-07 11:41:00,1.58099,1.5812,1.58095,1.58115,353799999.0
2006-09-07 11:42:00,1.58107,1.5812,1.58094,1.58109,371300001.0
2006-09-07 11:43:00,1.58096,1.58118,1.58089,1.58118,251800001.0
2006-09-07 11:44:00,1.58113,1.58125,1.58106,1.58114,266899998.0
2006-09-07 11:45:00,1.5811,1.58123,1.58101,1.58115,266900000.0
2006-09-07 11:46:00,1.58116,1.5813,1.5811,1.58125,329200002.0
2006-09-07 11:47:00,1.58109,1.5812,1.58093,1.58113,270099996.0
2006-09-07 11:48:00,1.58104,1.58123,1.58091,1.58098,215199997.0
2006-09-07 11:49:00,1.58096,1.58127,1.58096,1.58102,480200001.0
2006-09-07 11:50:00,1.58117,1.5813,1.58114,1.58119,559200000.0
2006-09-07 11:51:00,1.58117,1.58128,1.58102,1.58105,343499999.0
2006-09-07 11:52:00,1.5809,1.58115,1.5809,1.58115,357000002.0
2006-09-07 11:53:00,1.58116,1.58125,1.58107,1.58112,292499997.0
2006-09-07 11:54:00,1.58113,1.58113,1.58087,1.58087,340800001.0
2006-09-07 11:55:00,1.58103,1.58121,1.58088,1.58104,415700002.0
2006-09-07 11:56:00,1.58112,1.5812,1.58095,1.58112,350800003.0
2006-09-07 11:57:00,1.58099,1.58119,1.58099,1.58119,273399996.0
2006-09-07 11:58:00,1.58115,1.58122,1.58075,1.58078,227300000.0
2006-09-07 11:59:00,1.58069,1.58075,1.58056,1.58061,194900003.0
2006-09-07 12:00:00,1.58065,1.58073,1.58047,1.58062,209900000.0
2006-09-07 12:01:00,1.5805,1.58072,1.5805,1.58066,283100000.0
2006-09-07 12:02:00,1.58056,1.58073,1.58048,1.58073,297200001.0
2006-09-07 12:03:00,1.58072,1.58072,1.58046,1.58064,365600000.0
2006-09-07 12:04:00,1.58064,1.58082,1.58063,1.58065,227900001.0
2006-09-07 12:05:00,1.58075,1.58075,1.58056,1.58056,249300000.0
2006-09-07 12:06:00,1.58071,1.5808,1.58051,1.58073,197600002.0
2006-09-07 12:07:00,1.58068,1.58072,1.58051,1.58051,253199998.0
2006-09-07 12:08:00,1.58062,1.58072,1.58044,1.58054,273500000.0
2006-09-07 12:09:00,1.58048,1.5806,1.58048,1.5806,48700001.0
2006-09-07 12:10:00,1.58056,1.58065,1.58036,1.58052,97300001.0
2006-09-07 12:11:00,1.58048,1.58068,1.58041,1.58063,417700002.0
2006-09-07 12:12:00,1.58059,1.58059,1.58041,1.58041,392500004.0
2006-09-07 12:13:00,1.5805,1.5807,1.58047,1.58055,368300000.0
2006-09-07 12:14:00,1.58058,1.58067,1.5805,1.5806,182900002.0
2006-09-07 12:15:00,1.58065,1.58065,1.58043,1.58054,294299998.0
2006-09-07 12:16:00,1.58049,1.58077,1.58041,1.58061,217499999.0
2006-09-07 12:17:00,1.58068,1.58075,1.58057,1.58071,157300000.0
2006-09-07 12:18:00,1.58067,1.58077,1.58059,1.58062,216499998.0
2006-09-07 12:19:00,1.58065,1.58076,1.58065,1.58076,91200000.0
2006-09-07 12:20:00,1.58063,1.5808,1.58059,1.58067,216900001.0
2006-09-07 12:21:00,1.58054,1.58075,1.58054,1.58075,90399999.0
2006-09-07 12:22:00,1.58062,1.58073,1.58056,1.58067,293300003.0
2006-09-07 12:23:00,1.58067,1.58085,1.58059,1.58059,188499997.0
2006-09-07 12:24:00,1.5807,1.58085,1.5807,1.58085,193700000.0
2006-09-07 12:25:00,1.58076,1.58088,1.58062,1.58077,408200002.0
2006-09-07 12:26:00,1.58075,1.58077,1.58057,1.58062,336200001.0
2006-09-07 12:27:00,1.58062,1.58078,1.58056,1.58078,518400004.0
2006-09-07 12:28:00,1.58068,1.58082,1.58051,1.58067,465500003.0
2006-09-07 12:29:00,1.5807,1.58075,1.58052,1.58052,227800000.0
2006-09-07 12:30:00,1.5807,1.58077,1.58049,1.58053,336199994.0
2006-09-07 12:31:00,1.57988,1.58072,1.57971,1.58072,232200001.0
2006-09-07 12:32:00,1.58063,1.58073,1.58048,1.5806,437599996.0
2006-09-07 12:33:00,1.5805,1.58074,1.5805,1.58074,376199999.0
2006-09-07 12:34:00,1.58054,1.58066,1.58054,1.58066,54700000.0
2006-09-07 12:35:00,1.58068,1.58075,1.58062,1.5807,69500002.0
2006-09-07 12:36:00,1.5807,1.5809,1.58058,1.5809,428099997.0
2006-09-07 12:37:00,1.58094,1.58104,1.58086,1.58093,202600001.0
2006-09-07 12:38:00,1.58087,1.58104,1.58079,1.58087,305199997.0
2006-09-07 12:39:00,1.58106,1.58117,1.5809,1.58109,296400000.0
2006-09-07 12:40:00,1.58112,1.5812,1.58084,1.58084,247699997.0
2006-09-07 12:41:00,1.58086,1.58108,1.58083,1.58096,217900002.0
2006-09-07 12:42:00,1.58099,1.58116,1.58092,1.58111,261900000.0
2006-09-07 12:43:00,1.58108,1.58123,1.58095,1.5812,493399992.0
2006-09-07 12:44:00,1.58101,1.58129,1.58101,1.58129,89199999.0
2006-09-07 12:45:00,1.58124,1.58147,1.58121,1.58133,223600001.0
2006-09-07 12:46:00,1.5813,1.58148,1.58108,1.58134,472399998.0
2006-09-07 12:47:00,1.58145,1.58153,1.58129,1.58145,183100000.0
2006-09-07 12:48:00,1.58129,1.58155,1.58129,1.58155,175899999.0
2006-09-07 12:49:00,1.58133,1.58145,1.58126,1.58137,158200001.0
2006-09-07 12:50:00,1.58128,1.58145,1.58107,1.58119,184500004.0
2006-09-07 12:51:00,1.58124,1.58139,1.58115,1.58129,258799998.0
2006-09-07 12:52:00,1.58096,1.5815,1.58096,1.58124,502500004.0
2006-09-07 12:53:00,1.5811,1.58129,1.58099,1.58128,321600005.0
2006-09-07 12:54:00,1.58116,1.58131,1.58116,1.58116,313200003.0
2006-09-07 12:55:00,1.58133,1.58133,1.58117,1.58126,108500001.0
2006-09-07 12:56:00,1.58096,1.58138,1.58078,1.58106,246199997.0
2006-09-07 12:57:00,1.58116,1.58138,1.58116,1.58134,291599997.0
2006-09-07 12:58:00,1.58123,1.58141,1.58118,1.58138,311500001.0
2006-09-07 12:59:00,1.58141,1.58144,1.58126,1.58129,174900002.0
2006-09-07 13:00:00,1.58124,1.58135,1.58122,1.58132,179600002.0
2006-09-07 13:01:00,1.58132,1.58132,1.58115,1.58115,88100001.0
2006-09-07 13:02:00,1.5813,1.58131,1.58105,1.58105,278799999.0
2006-09-07 13:03:00,1.58109,1.58125,1.58104,1.58118,215399998.0
2006-09-07 13:04:00,1.58122,1.58129,1.58105,1.58118,239099995.0
2006-09-07 13:05:00,1.5812,1.58124,1.58105,1.5811,278700001.0
2006-09-07 13:06:00,1.58107,1.58131,1.58101,1.58115,396900001.0
2006-09-07 13:07:00,1.58096,1.58115,1.58081,1.58093,293099997.0
2006-09-07 13:08:00,1.58095,1.58116,1.58091,1.58102,379599997.0
2006-09-07 13:09:00,1.58093,1.58116,1.58089,1.58105,377300000.0
2006-09-07 13:10:00,1.58099,1.58127,1.58099,1.58117,463599999.0
2006-09-07 13:11:00,1.58129,1.58129,1.58114,1.58114,55900000.0
2006-09-07 13:12:00,1.58125,1.58133,1.58101,1.58117,314799998.0
2006-09-07 13:13:00,1.58155,1.58239,1.58155,1.58239,321700006.0
2006-09-07 13:14:00,1.58258,1.58292,1.58258,1.58279,171999999.0
2006-09-07 13:15:00,1.58255,1.5827,1.58241,1.5825,273500002.0
2006-09-07 13:16:00,1.58256,1.58271,1.58242,1.58242,281499999.0
2006-09-07 13:17:00,1.58294,1.58345,1.5829,1.5834,193399997.0
2006-09-07 13:18:00,1.58329,1.58329,1.58291,1.58291,439400000.0
2006-09-07 13:19:00,1.58278,1.58294,1.58278,1.58285,134899999.0
2006-09-07 13:20:00,1.58287,1.58309,1.58279,1.58279,164500000.0
2006-09-07 13:21:00,1.5829,1.58298,1.58269,1.58275,215000002.0
2006-09-07 13:22:00,1.58277,1.58318,1.58272,1.58296,312799999.0
2006-09-07 13:23:00,1.58311,1.58323,1.5829,1.58305,300899999.0
2006-09-07 13:24:00,1.58287,1.58323,1.58287,1.58323,463700000.0
2006-09-07 13:25:00,1.58322,1.58322,1.58286,1.58298,379000000.0
2006-09-07 13:26:00,1.58308,1.5832,1.58287,1.58287,331400000.0
2006-09-07 13:27:00,1.58304,1.58311,1.58283,1.58283,211799998.0
2006-09-07 13:28:00,1.58285,1.58303,1.5827,1.58294,159100001.0
2006-09-07 13:29:00,1.58276,1.58295,1.58275,1.58293,281899995.0
2006-09-07 13:30:00,1.58275,1.58292,1.58272,1.58292,411700002.0
2006-09-07 13:31:00,1.58291,1.58291,1.58272,1.58272,292599997.0
2006-09-07 13:32:00,1.58281,1.58289,1.58273,1.58277,288000002.0
2006-09-07 13:33:00,1.58275,1.58293,1.58274,1.58288,306799998.0
2006-09-07 13:34:00,1.58281,1.58289,1.58265,1.58289,196900002.0
2006-09-07 13:35:00,1.58288,1.58289,1.58267,1.58267,304300002.0
2006-09-07 13:36:00,1.58283,1.58283,1.58254,1.58271,275700002.0
2006-09-07 13:37:00,1.58275,1.58287,1.5827,1.58277,315200003.0
2006-09-07 13:38:00,1.58267,1.58283,1.58267,1.58283,230600002.0
2006-09-07 13:39:00,1.58272,1.58278,1.58265,1.58273,310699997.0
2006-09-07 13:40:00,1.5827,1.5827,1.58249,1.58254,304499999.0
2006-09-07 13:41:00,1.58261,1.58269,1.58238,1.58269,385400001.0
2006-09-07 13:42:00,1.58263,1.58263,1.58233,1.58241,262400003.0
2006-09-07 13:43:00,1.58255,1.58263,1.58243,1.58256,285200000.0
2006-09-07 13:44:00,1.58245,1.58267,1.58239,1.58267,273000004.0
2006-09-07 13:45:00,1.58263,1.58264,1.5825,1.58254,65500000.0
2006-09-07 13:46:00,1.58265,1.58265,1.58246,1.58254,375700001.0
2006-09-07 13:47:00,1.5825,1.58265,1.58236,1.58252,256399998.0
2006-09-07 13:48:00,1.58257,1.58265,1.58242,1.5826,266899996.0
2006-09-07 13:49:00,1.58265,1.58265,1.58254,1.58254,170500005.0
2006-09-07 13:50:00,1.58257,1.58267,1.5825,1.5826,273100007.0
2006-09-07 13:51:00,1.58257,1.58269,1.58241,1.58251,295200000.0
2006-09-07 13:52:00,1.58247,1.58266,1.58247,1.58247,167000002.0
2006-09-07 13:53:00,1.58263,1.58263,1.58241,1.58241,299300002.0
2006-09-07 13:54:00,1.58256,1.58265,1.58239,1.58261,314300000.0
2006-09-07 13:55:00,1.5826,1.58263,1.58242,1.58242,399500002.0
2006-09-07 13:56:00,1.5825,1.58257,1.5823,1.58232,311700004.0
2006-09-07 13:57:00,1.58218,1.58241,1.58218,1.58237,393600001.0
2006-09-07 13:58:00,1.58235,1.58235,1.58222,1.58223,200499997.0
2006-09-07 13:59:00,1.58209,1.58242,1.58209,1.58242,129699997.0
2006-09-07 14:00:00,1.58242,1.58253,1.58228,1.58253,172900001.0
2006-09-07 14:01:00,1.58253,1.58287,1.58243,1.58262,314899998.0
2006-09-07 14:02:00,1.58272,1.58279,1.5823,1.58237,301299997.0
2006-09-07 14:03:00,1.58196,1.58244,1.58196,1.5824,257799997.0
2006-09-07 14:04:00,1.58219,1.58234,1.58195,1.58209,225599998.0
2006-09-07 14:05:00,1.58208,1.58222,1.58188,1.58222,295500000.0
2006-09-07 14:06:00,1.5822,1.5822,1.58191,1.58207,334699999.0
2006-09-07 14:07:00,1.58217,1.58225,1.58204,1.5821,297500003.0
2006-09-07 14:08:00,1.58218,1.58225,1.58201,1.58206,255299999.0
2006-09-07 14:09:00,1.58227,1.58227,1.58203,1.58219,290300003.0
2006-09-07 14:10:00,1.58214,1.5823,1.58214,1.58226,197500003.0
2006-09-07 14:11:00,1.58218,1.58234,1.58205,1.58211,268500004.0
2006-09-07 14:12:00,1.58191,1.58207,1.58188,1.582,213700001.0
2006-09-07 14:13:00,1.58204,1.5821,1.5818,1.58207,227999998.0
2006-09-07 14:14:00,1.58197,1.58204,1.58185,1.58204,188100002.0
2006-09-07 14:15:00,1.58198,1.58213,1.58194,1.58208,236600002.0
2006-09-07 14:16:00,1.58214,1.58222,1.58209,1.58209,125400002.0
2006-09-07 14:17:00,1.58212,1.58222,1.58198,1.58202,307800000.0
2006-09-07 14:18:00,1.58213,1.58221,1.58202,1.58206,296299999.0
2006-09-07 14:19:00,1.5822,1.5822,1.58192,1.58198,357900001.0
2006-09-07 14:20:00,1.58212,1.58232,1.58195,1.58232,338299998.0
2006-09-07 14:21:00,1.58216,1.58255,1.58216,1.58247,328299997.0
2006-09-07 14:22:00,1.58243,1.58263,1.5824,1.5825,322300003.0
2006-09-07 14:23:00,1.58266,1.58268,1.58247,1.58247,439899993.0
2006-09-07 14:24:00,1.58255,1.58267,1.58243,1.58257,317200002.0
2006-09-07 14:25:00,1.58259,1.58261,1.58254,1.58256,123700001.0
2006-09-07 14:26:00,1.58256,1.58268,1.58242,1.58265,302499998.0
2006-09-07 14:27:00,1.58259,1.58264,1.58232,1.58252,329700000.0
2006-09-07 14:28:00,1.58225,1.58249,1.58225,1.58246,343500001.0
2006-09-07 14:29:00,1.58252,1.58252,1.58217,1.58221,298499999.0
2006-09-07 14:30:00,1.58224,1.58243,1.58211,1.58219,380200001.0
2006-09-07 14:31:00,1.58236,1.58248,1.58224,1.58224,267199999.0
2006-09-07 14:32:00,1.58254,1.58261,1.58234,1.58248,456900001.0
2006-09-07 14:33:00,1.58248,1.58265,1.58248,1.58265,242300002.0
2006-09-07 14:34:00,1.58249,1.58262,1.58238,1.58243,204600003.0
2006-09-07 14:35:00,1.58239,1.58262,1.58223,1.58241,467399996.0
2006-09-07 14:36:00,1.58236,1.58251,1.58231,1.58242,227799997.0
2006-09-07 14:37:00,1.58253,1.58253,1.58238,1.58238,269500002.0
2006-09-07 14:38:00,1.58254,1.58261,1.58224,1.58252,173400000.0
2006-09-07 14:39:00,1.58263,1.58266,1.58246,1.58266,290299998.0
2006-09-07 14:40:00,1.58245,1.58275,1.58244,1.5826,522400003.0
2006-09-07 14:41:00,1.58251,1.58272,1.58251,1.58272,285100004.0
2006-09-07 14:42:00,1.58268,1.58272,1.58246,1.58267,384699997.0
2006-09-07 14:43:00,1.58253,1.58274,1.58244,1.58274,370000000.0
2006-09-07 14:44:00,1.58274,1.58281,1.5825,1.58277,345800004.0
2006-09-07 14:45:00,1.5828,1.58321,1.58267,1.583,324400002.0
2006-09-07 14:46:00,1.58297,1.58314,1.58289,1.58291,298799999.0
2006-09-07 14:47:00,1.58285,1.58285,1.58249,1.58256,149900001.0
2006-09-07 14:48:00,1.58243,1.58301,1.58243,1.58301,201200003.0
2006-09-07 14:49:00,1.58286,1.58328,1.58286,1.58328,188500004.0
2006-09-07 14:50:00,1.58315,1.58348,1.58306,1.58346,370700001.0
2006-09-07 14:51:00,1.58326,1.5834,1.58308,1.58333,264199999.0
2006-09-07 14:52:00,1.58332,1.58332,1.58314,1.58315,270000002.0
2006-09-07 14:53:00,1.58315,1.58331,1.58304,1.58318,263800003.0
2006-09-07 14:54:00,1.58325,1.58327,1.58302,1.58302,355199997.0
2006-09-07 14:55:00,1.58298,1.58317,1.58285,1.58298,343499999.0
2006-09-07 14:56:00,1.58322,1.58322,1.58297,1.58322,282099999.0
2006-09-07 14:57:00,1.58328,1.58328,1.58312,1.58312,452799998.0
2006-09-07 14:58:00,1.58325,1.58335,1.58313,1.58334,323400000.0
2006-09-07 14:59:00,1.58326,1.58349,1.58318,1.58333,209199999.0
2006-09-07 15:00:00,1.58353,1.58364,1.58345,1.58359,223500002.0
2006-09-07 15:01:00,1.58367,1.58374,1.58351,1.58351,415399999.0
2006-09-07 15:02:00,1.58362,1.5837,1.58348,1.58358,194000000.0
2006-09-07 15:03:00,1.58344,1.58357,1.58333,1.58342,154900000.0
2006-09-07 15:04:00,1.58326,1.58338,1.58318,1.58338,297100004.0
2006-09-07 15:05:00,1.58331,1.58351,1.58318,1.58333,407500000.0
2006-09-07 15:06:00,1.58325,1.58346,1.58325,1.58334,143100002.0
2006-09-07 15:07:00,1.58329,1.5834,1.58316,1.58324,312499996.0
2006-09-07 15:08:00,1.58321,1.58336,1.58301,1.58318,113500002.0
2006-09-07 15:09:00,1.58325,1.58339,1.58316,1.5832,408000003.0
2006-09-07 15:10:00,1.58325,1.58338,1.58313,1.58323,225200001.0
2006-09-07 15:11:00,1.58314,1.58332,1.58306,1.5831,240600003.0
2006-09-07 15:12:00,1.5831,1.58317,1.58304,1.58307,189200002.0
2006-09-07 15:13:00,1.58325,1.58339,1.58314,1.58339,354500002.0
2006-09-07 15:14:00,1.58324,1.5834,1.58315,1.5834,198900003.0
2006-09-07 15:15:00,1.58326,1.58341,1.58313,1.58327,432600004.0
2006-09-07 15:16:00,1.58322,1.58337,1.58315,1.58334,413000004.0
2006-09-07 15:17:00,1.58328,1.58337,1.58319,1.58325,470800000.0
2006-09-07 15:18:00,1.5832,1.5832,1.58283,1.58305,265700003.0
2006-09-07 15:19:00,1.58307,1.58317,1.58289,1.58303,238700001.0
2006-09-07 15:20:00,1.58293,1.58332,1.58293,1.58313,212000003.0
2006-09-07 15:21:00,1.58302,1.58318,1.58291,1.583,273900000.0
2006-09-07 15:22:00,1.58298,1.58334,1.58294,1.58324,525599999.0
2006-09-07 15:23:00,1.58315,1.5834,1.58315,1.58336,166300003.0
2006-09-07 15:24:00,1.58329,1.58336,1.58315,1.58325,301700005.0
2006-09-07 15:25:00,1.58337,1.58337,1.58308,1.58308,331799999.0
2006-09-07 15:26:00,1.58313,1.5833,1.58312,1.58326,272099999.0
2006-09-07 15:27:00,1.58327,1.58337,1.58327,1.58337,123800002.0
2006-09-07 15:28:00,1.58339,1.58343,1.58321,1.58327,276499996.0
2006-09-07 15:29:00,1.5834,1.5835,1.58317,1.58332,310499998.0
2006-09-07 15:30:00,1.58335,1.5835,1.58316,1.58338,145400001.0
2006-09-07 15:31:00,1.58323,1.58341,1.58316,1.58341,169099998.0
2006-09-07 15:32:00,1.5834,1.5834,1.5831,1.58324,183200002.0
2006-09-07 15:33:00,1.58318,1.58332,1.58302,1.58332,246800000.0
2006-09-07 15:34:00,1.58323,1.58331,1.58297,1.58312,191700001.0
2006-09-07 15:35:00,1.58325,1.5833,1.58309,1.58311,327899996.0
2006-09-07 15:36:00,1.58316,1.58326,1.58303,1.58314,152400000.0
2006-09-07 15:37:00,1.58329,1.58345,1.58322,1.58325,149100000.0
2006-09-07 15:38:00,1.58348,1.58354,1.58329,1.58329,165599999.0
2006-09-07 15:39:00,1.58345,1.58354,1.58337,1.58337,195300000.0
2006-09-07 15:40:00,1.58341,1.58351,1.58332,1.58343,31700000.0
2006-09-07 15:41:00,1.58337,1.58346,1.58324,1.58332,238999996.0
2006-09-07 15:42:00,1.58338,1.58344,1.58325,1.58329,91899999.0
2006-09-07 15:43:00,1.58348,1.58349,1.58333,1.58333,228300001.0
2006-09-07 15:44:00,1.58347,1.58353,1.58336,1.58346,200499998.0
2006-09-07 15:45:00,1.58348,1.58352,1.5833,1.5833,269100006.0
2006-09-07 15:46:00,1.58323,1.58342,1.58318,1.5834,378200004.0
2006-09-07 15:47:00,1.58342,1.58342,1.58324,1.58327,301299999.0
2006-09-07 15:48:00,1.58335,1.58351,1.58327,1.58337,332800002.0
2006-09-07 15:49:00,1.58331,1.58362,1.58331,1.58362,300799999.0
2006-09-07 15:50:00,1.58346,1.58358,1.58334,1.58357,293299997.0
2006-09-07 15:51:00,1.58353,1.58367,1.58338,1.58353,368700002.0
2006-09-07 15:52:00,1.58356,1.58356,1.58338,1.58338,190600001.0
2006-09-07 15:53:00,1.58345,1.58354,1.58335,1.58351,379600001.0
2006-09-07 15:54:00,1.58347,1.5837,1.5834,1.5837,395700005.0
2006-09-07 15:55:00,1.58377,1.5838,1.58355,1.58356,285299999.0
2006-09-07 15:56:00,1.58348,1.58372,1.58343,1.58372,527399996.0
2006-09-07 15:57:00,1.58365,1.58371,1.58346,1.58357,272400002.0
2006-09-07 15:58:00,1.58358,1.58378,1.58355,1.5836,280799997.0
2006-09-07 15:59:00,1.58358,1.58371,1.5835,1.5835,298700003.0
2006-09-07 16:00:00,1.58364,1.58371,1.58342,1.58361,312300000.0
2006-09-07 16:01:00,1.58363,1.58381,1.58346,1.58364,409100001.0
2006-09-07 16:02:00,1.5837,1.58376,1.58348,1.58368,310099997.0
2006-09-07 16:03:00,1.58363,1.58384,1.58357,1.5838,348400002.0
2006-09-07 16:04:00,1.58348,1.58368,1.58348,1.58357,230800004.0
2006-09-07 16:05:00,1.58363,1.58373,1.58348,1.58362,195900001.0
2006-09-07 16:06:00,1.58348,1.5837,1.58348,1.58349,218399999.0
2006-09-07 16:07:00,1.58323,1.58336,1.58307,1.5833,300000001.0
2006-09-07 16:08:00,1.58317,1.58337,1.58313,1.58323,264399999.0
2006-09-07 16:09:00,1.58312,1.5833,1.58305,1.5833,448200009.0
2006-09-07 16:10:00,1.58327,1.58335,1.58305,1.58327,349599997.0
2006-09-07 16:11:00,1.5832,1.58331,1.58302,1.58331,242900002.0
2006-09-07 16:12:00,1.58322,1.5835,1.58322,1.58334,73000000.0
2006-09-07 16:13:00,1.5833,1.58367,1.5833,1.58343,448600003.0
2006-09-07 16:14:00,1.58331,1.58358,1.58324,1.58357,450500000.0
2006-09-07 16:15:00,1.58332,1.58354,1.58312,1.58335,207499998.0
2006-09-07 16:16:00,1.58337,1.58353,1.58336,1.58349,348599998.0
2006-09-07 16:17:00,1.58335,1.58351,1.58329,1.58351,218200000.0
2006-09-07 16:18:00,1.58343,1.58351,1.5832,1.58321,188100002.0
2006-09-07 16:19:00,1.58308,1.58318,1.58296,1.58301,287100000.0
2006-09-07 16:20:00,1.58304,1.58317,1.58297,1.58315,315000004.0
2006-09-07 16:21:00,1.58301,1.58315,1.58295,1.58308,429399999.0
2006-09-07 16:22:00,1.58312,1.58317,1.58294,1.58301,309400002.0
2006-09-07 16:23:00,1.58313,1.58314,1.58281,1.58281,175399998.0
2006-09-07 16:24:00,1.58292,1.58321,1.58292,1.58318,425000004.0
2006-09-07 16:25:00,1.58311,1.5832,1.58308,1.58308,207500001.0
2006-09-07 16:26:00,1.58299,1.5831,1.58273,1.58292,344000002.0
2006-09-07 16:27:00,1.58292,1.5832,1.58292,1.58308,242199998.0
2006-09-07 16:28:00,1.58314,1.58321,1.58301,1.58305,264999997.0
2006-09-07 16:29:00,1.58312,1.58335,1.58308,1.58335,248500000.0
2006-09-07 16:30:00,1.58305,1.58341,1.58305,1.58334,228600002.0
2006-09-07 16:31:00,1.58325,1.58351,1.58325,1.58346,345400008.0
2006-09-07 16:32:00,1.5834,1.58344,1.58329,1.58344,293299999.0
2006-09-07 16:33:00,1.58335,1.58342,1.58318,1.58328,226000002.0
2006-09-07 16:34:00,1.58327,1.58344,1.5832,1.5832,291300001.0
2006-09-07 16:35:00,1.58343,1.58343,1.58324,1.58328,356499999.0
2006-09-07 16:36:00,1.58321,1.58335,1.58321,1.58328,128900001.0
2006-09-07 16:37:00,1.58322,1.58345,1.58322,1.58327,332400000.0
2006-09-07 16:38:00,1.58339,1.5834,1.58321,1.58332,352100004.0
2006-09-07 16:39:00,1.58332,1.58337,1.58319,1.5832,169200001.0
2006-09-07 16:40:00,1.58339,1.58339,1.58321,1.58323,251599996.0
2006-09-07 16:41:00,1.58335,1.58344,1.58316,1.58327,416999996.0
2006-09-07 16:42:00,1.58323,1.5834,1.58307,1.58332,365400002.0
2006-09-07 16:43:00,1.58342,1.58342,1.583,1.58308,342200003.0
2006-09-07 16:44:00,1.58326,1.58338,1.58308,1.58332,377900007.0
2006-09-07 16:45:00,1.58285,1.58339,1.5828,1.58325,261999999.0
2006-09-07 16:46:00,1.58335,1.58335,1.58314,1.58315,380900000.0
2006-09-07 16:47:00,1.58327,1.58329,1.58314,1.58318,363800004.0
2006-09-07 16:48:00,1.58308,1.58315,1.58295,1.58308,304700001.0
2006-09-07 16:49:00,1.58298,1.58313,1.58296,1.58303,198800000.0
2006-09-07 16:50:00,1.58301,1.58316,1.58299,1.58309,302600007.0
2006-09-07 16:51:00,1.5829,1.58307,1.58272,1.5829,398800004.0
2006-09-07 16:52:00,1.58299,1.58313,1.58291,1.58306,133399999.0
2006-09-07 16:53:00,1.58298,1.58313,1.58298,1.58304,158300002.0
2006-09-07 16:54:00,1.58287,1.58317,1.58287,1.583,582500006.0
2006-09-07 16:55:00,1.58299,1.58309,1.58284,1.58293,437399999.0
2006-09-07 16:56:00,1.58296,1.58296,1.58267,1.58273,169499998.0
2006-09-07 16:57:00,1.58272,1.58284,1.58261,1.58262,480199996.0
2006-09-07 16:58:00,1.5824,1.58272,1.58231,1.58242,332900003.0
2006-09-07 16:59:00,1.58207,1.58242,1.58207,1.58231,207900002.0
2006-09-07 17:00:00,1.58215,1.58241,1.5821,1.58241,336399998.0
2006-09-07 17:01:00,1.58245,1.5825,1.58216,1.5824,340400003.0
2006-09-07 17:02:00,1.5823,1.5824,1.5823,1.5824,161400000.0
2006-09-07 17:03:00,1.58241,1.58248,1.58223,1.58235,339899998.0
2006-09-07 17:04:00,1.58227,1.58249,1.58213,1.58231,321900001.0
2006-09-07 17:05:00,1.58242,1.58261,1.58236,1.58245,232400000.0
2006-09-07 17:06:00,1.58265,1.58274,1.58251,1.58266,251299997.0
2006-09-07 17:07:00,1.58274,1.58288,1.58267,1.58288,260700003.0
2006-09-07 17:08:00,1.58261,1.58281,1.58217,1.58228,294800003.0
2006-09-07 17:09:00,1.58218,1.58253,1.58217,1.58253,176399999.0
2006-09-07 17:10:00,1.58243,1.58263,1.5824,1.58261,350000000.0
2006-09-07 17:11:00,1.58255,1.5828,1.58252,1.5826,362000000.0
2006-09-07 17:12:00,1.58257,1.58277,1.58257,1.58275,289000002.0
2006-09-07 17:13:00,1.58267,1.58275,1.58248,1.5826,199599999.0
2006-09-07 17:14:00,1.58258,1.5827,1.58235,1.58239,397699995.0
2006-09-07 17:15:00,1.58258,1.5827,1.58234,1.5825,157400003.0
2006-09-07 17:16:00,1.58242,1.58269,1.58242,1.58269,302099999.0
2006-09-07 17:17:00,1.58255,1.58275,1.58255,1.58268,384300007.0
2006-09-07 17:18:00,1.58247,1.5827,1.58243,1.58243,240400002.0
2006-09-07 17:19:00,1.58265,1.58265,1.58252,1.58259,87800000.0
2006-09-07 17:20:00,1.58255,1.58262,1.58234,1.58242,229899999.0
2006-09-07 17:21:00,1.5824,1.5824,1.58226,1.58228,233900006.0
2006-09-07 17:22:00,1.58226,1.58226,1.58203,1.58213,202699999.0
2006-09-07 17:23:00,1.58214,1.58231,1.5821,1.58215,298299999.0
2006-09-07 17:24:00,1.58208,1.58249,1.58198,1.5821,445499997.0
2006-09-07 17:25:00,1.58233,1.58247,1.58231,1.58234,277700002.0
2006-09-07 17:26:00,1.58233,1.58233,1.58214,1.58221,162899998.0
2006-09-07 17:27:00,1.5822,1.58228,1.58211,1.5822,243300001.0
2006-09-07 17:28:00,1.58232,1.58232,1.58214,1.58214,110999997.0
2006-09-07 17:29:00,1.58231,1.58238,1.58218,1.58238,166600002.0
2006-09-07 17:30:00,1.58219,1.58248,1.58219,1.58238,233800004.0
2006-09-07 17:31:00,1.58237,1.5826,1.58237,1.58252,546900000.0
2006-09-07 17:32:00,1.58241,1.58262,1.58226,1.58253,165800000.0
2006-09-07 17:33:00,1.58267,1.58279,1.58258,1.58265,205500000.0
2006-09-07 17:34:00,1.58251,1.58264,1.58235,1.58254,318200001.0
2006-09-07 17:35:00,1.58241,1.58248,1.58218,1.58221,280299998.0
2006-09-07 17:36:00,1.58245,1.58257,1.58226,1.58241,286299999.0
2006-09-07 17:37:00,1.58233,1.58253,1.58233,1.58249,367399999.0
2006-09-07 17:38:00,1.58228,1.58247,1.58228,1.58234,279300002.0
2006-09-07 17:39:00,1.5825,1.58278,1.58244,1.5826,269000003.0
2006-09-07 17:40:00,1.58269,1.58299,1.58258,1.58288,334700007.0
2006-09-07 17:41:00,1.5829,1.5829,1.5826,1.5826,250200000.0
2006-09-07 17:42:00,1.5827,1.5827,1.58249,1.58251,342500005.0
2006-09-07 17:43:00,1.58237,1.58273,1.58234,1.58273,228400000.0
2006-09-07 17:44:00,1.58257,1.5829,1.58257,1.58274,401799994.0
2006-09-07 17:45:00,1.58258,1.58286,1.58258,1.5827,484100000.0
2006-09-07 17:46:00,1.58262,1.58279,1.58246,1.58276,210299997.0
2006-09-07 17:47:00,1.58263,1.58273,1.58257,1.58269,294700000.0
2006-09-07 17:48:00,1.58261,1.58283,1.58255,1.58283,186300003.0
2006-09-07 17:49:00,1.58264,1.58284,1.58251,1.58259,487900004.0
2006-09-07 17:50:00,1.58258,1.58263,1.5824,1.58255,172300001.0
2006-09-07 17:51:00,1.58254,1.58271,1.58254,1.58263,202600002.0
2006-09-07 17:52:00,1.58256,1.58264,1.5822,1.58232,184300001.0
2006-09-07 17:53:00,1.58233,1.58242,1.58216,1.58241,467300000.0
2006-09-07 17:54:00,1.5824,1.58251,1.58227,1.58236,442899998.0
2006-09-07 17:55:00,1.58229,1.58235,1.58216,1.58235,242800000.0
2006-09-07 17:56:00,1.58237,1.58256,1.58234,1.58247,155899998.0
2006-09-07 17:57:00,1.58233,1.58254,1.58233,1.58253,255200005.0
2006-09-07 17:58:00,1.58238,1.58259,1.58236,1.5824,388600003.0
2006-09-07 17:59:00,1.5826,1.5826,1.58233,1.58233,386699999.0
2006-09-07 18:00:00,1.58251,1.58279,1.58251,1.58271,230200004.0
2006-09-07 18:01:00,1.5826,1.5827,1.5825,1.5826,1776799999.0
2006-09-07 18:02:00,1.5825,1.5829,1.5825,1.5827,1776799999.0
2006-09-07 18:03:00,1.5828,1.5828,1.5826,1.5828,1776799999.0
2006-09-07 18:04:00,1.5829,1.583,1.5828,1.5829,1776799999.0
2006-09-07 18:05:00,1.583,1.583,1.5829,1.5829,1776799999.0
2006-09-07 18:06:00,1.5828,1.5829,1.5828,1.5829,1776799999.0
2006-09-07 18:07:00,1.5828,1.5829,1.5825,1.5825,1776799999.0
2006-09-07 18:08:00,1.5827,1.5827,1.5826,1.5827,1776799999.0
2006-09-07 18:09:00,1.58255,1.58268,1.58243,1.5826,1776799999.0
2006-09-07 18:10:00,1.58263,1.58268,1.58243,1.58258,2049099994.0
2006-09-07 18:11:00,1.5826,1.58265,1.58236,1.58249,1508600003.0
2006-09-07 18:12:00,1.58263,1.58263,1.58241,1.58241,2081800001.0
2006-09-07 18:13:00,1.58257,1.5827,1.58236,1.58236,1372099999.0
2006-09-07 18:14:00,1.5827,1.5827,1.5825,1.5825,1144500009.0
2006-09-07 18:15:00,1.58246,1.58266,1.58238,1.58266,1144500009.0
2006-09-07 18:16:00,1.5827,1.5827,1.5825,1.5826,1889299998.0
2006-09-07 18:17:00,1.58251,1.58274,1.58245,1.58251,1889299998.0
2006-09-07 18:18:00,1.58247,1.5827,1.58238,1.5826,744299992.0
2006-09-07 18:19:00,1.58269,1.58283,1.58252,1.58258,2105200014.0
2006-09-07 18:20:00,1.5827,1.5828,1.5826,1.5826,795700006.0
2006-09-07 18:21:00,1.5826,1.58271,1.58246,1.58257,795700006.0
2006-09-07 18:22:00,1.58251,1.58266,1.58245,1.58252,826999999.0
2006-09-07 18:23:00,1.5825,1.5827,1.5825,1.5827,1514800003.0
2006-09-07 18:24:00,1.5826,1.5827,1.5826,1.5826,1514800003.0
2006-09-07 18:25:00,1.5825,1.5827,1.5825,1.5826,1514800003.0
2006-09-07 18:26:00,1.5824,1.5826,1.5824,1.5825,1514800003.0
2006-09-07 18:27:00,1.58251,1.58264,1.58232,1.5826,1514800003.0
2006-09-07 18:28:00,1.5827,1.5827,1.5824,1.5825,1772100001.0
2006-09-07 18:29:00,1.58258,1.58262,1.58247,1.58249,1772100001.0
2006-09-07 18:30:00,1.58258,1.58271,1.58247,1.58257,1047900009.0
2006-09-07 18:31:00,1.58253,1.58271,1.58242,1.58271,1125000003.0
2006-09-07 18:32:00,1.58272,1.58272,1.58236,1.58237,1343899998.0
2006-09-07 18:33:00,1.5826,1.5827,1.5825,1.5826,2140100010.0
2006-09-07 18:34:00,1.5827,1.5827,1.5824,1.5824,2140100010.0
2006-09-07 18:35:00,1.58255,1.58262,1.58242,1.5825,2140100010.0
2006-09-07 18:36:00,1.5825,1.58259,1.58233,1.5824,1189400000.0
2006-09-07 18:37:00,1.58258,1.58266,1.58246,1.5825,2102700012.0
2006-09-07 18:38:00,1.5826,1.58263,1.58236,1.5824,1680200010.0
2006-09-07 18:39:00,1.5826,1.58268,1.58251,1.58265,1818899996.0
2006-09-07 18:40:00,1.5826,1.5828,1.5825,1.5825,1349200005.0
2006-09-07 18:41:00,1.58253,1.58262,1.58237,1.58237,1349200005.0
2006-09-07 18:42:00,1.58237,1.58248,1.58218,1.5824,1335899996.0
2006-09-07 18:43:00,1.58243,1.58253,1.58235,1.58252,464500000.0
2006-09-07 18:44:00,1.58248,1.58259,1.5823,1.5823,1013800003.0
2006-09-07 18:45:00,1.58228,1.58247,1.58215,1.58246,522600007.0
2006-09-07 18:46:00,1.58243,1.58246,1.58217,1.58217,379199996.0
2006-09-07 18:47:00,1.58229,1.5825,1.58229,1.58248,167299999.0
2006-09-07 18:48:00,1.5824,1.58255,1.58233,1.5825,1236200002.0
2006-09-07 18:49:00,1.58257,1.58258,1.58242,1.58249,455600003.0
2006-09-07 18:50:00,1.58236,1.58247,1.58222,1.58238,616700003.0
2006-09-07 18:51:00,1.5824,1.58248,1.5822,1.5822,1746700011.0
2006-09-07 18:52:00,1.58235,1.58245,1.5822,1.58245,1728199991.0
2006-09-07 18:53:00,1.58232,1.58248,1.58219,1.58245,1323300005.0
2006-09-07 18:54:00,1.58241,1.58251,1.58234,1.58239,661599995.0
2006-09-07 18:55:00,1.58224,1.58304,1.58182,1.58212,1446300012.0
2006-09-07 18:56:00,1.58247,1.5826,1.58235,1.58235,815499998.0
2006-09-07 18:57:00,1.58235,1.58237,1.58211,1.58215,702700003.0
2006-09-07 18:58:00,1.58217,1.58223,1.58189,1.58206,1141200003.0
2006-09-07 18:59:00,1.5822,1.58232,1.58209,1.5822,1574500011.0
2006-09-07 19:00:00,1.58218,1.58231,1.58205,1.58228,634899996.0
2006-09-07 19:01:00,1.58224,1.58232,1.58205,1.58222,308199998.0
2006-09-07 19:02:00,1.58207,1.58245,1.58207,1.58245,776799999.0
2006-09-07 19:03:00,1.58238,1.58248,1.58233,1.58241,427100004.0
2006-09-07 19:04:00,1.58233,1.58246,1.58233,1.58245,254000001.0
2006-09-07 19:05:00,1.58249,1.58258,1.5823,1.58238,690500004.0
2006-09-07 19:06:00,1.58245,1.58269,1.5824,1.5825,2114599995.0
2006-09-07 19:07:00,1.58245,1.58247,1.5822,1.58221,1010799994.0
2006-09-07 19:08:00,1.58234,1.58261,1.58234,1.58251,1769100003.0
2006-09-07 19:09:00,1.58251,1.58264,1.58228,1.58236,1402900010.0
2006-09-07 19:10:00,1.58248,1.58269,1.58237,1.58265,1010500011.0
2006-09-07 19:11:00,1.5826,1.58269,1.5824,1.5825,1419600008.0
2006-09-07 19:12:00,1.58249,1.58257,1.58236,1.58245,786500001.0
2006-09-07 19:13:00,1.58248,1.58265,1.58241,1.58265,518800002.0
2006-09-07 19:14:00,1.58249,1.58264,1.58249,1.58264,286799996.0
2006-09-07 19:15:00,1.58264,1.58265,1.58243,1.58252,1225100000.0
2006-09-07 19:16:00,1.58249,1.5826,1.58238,1.58244,531800003.0
2006-09-07 19:17:00,1.58246,1.58254,1.58228,1.58243,835899998.0
2006-09-07 19:18:00,1.58253,1.58255,1.58234,1.58238,676899994.0
2006-09-07 19:19:00,1.58255,1.58255,1.58231,1.58234,895800000.0
2006-09-07 19:20:00,1.58244,1.58256,1.58222,1.58234,1006200007.0
2006-09-07 19:21:00,1.58238,1.58249,1.58226,1.5823,919300006.0
2006-09-07 19:22:00,1.5824,1.5824,1.5823,1.5823,194899998.0
2006-09-07 19:23:00,1.58242,1.5825,1.58228,1.58228,740200005.0
2006-09-07 19:24:00,1.58246,1.58261,1.58226,1.58251,563300002.0
2006-09-07 19:25:00,1.5825,1.58262,1.58234,1.58239,1039200003.0
2006-09-07 19:26:00,1.5826,1.58267,1.58244,1.58252,1229200008.0
2006-09-07 19:27:00,1.58249,1.5827,1.58245,1.58259,1319500013.0
2006-09-07 19:28:00,1.58251,1.58272,1.58251,1.58265,513799998.0
2006-09-07 19:29:00,1.58263,1.58263,1.58222,1.58222,803999998.0
2006-09-07 19:30:00,1.5827,1.5827,1.5824,1.5824,1523900003.0
2006-09-07 19:31:00,1.58245,1.58253,1.58229,1.58246,1523900003.0
2006-09-07 19:32:00,1.58246,1.58247,1.58226,1.58226,643599997.0
2006-09-07 19:33:00,1.58227,1.5825,1.58221,1.58233,931900006.0
2006-09-07 19:34:00,1.5824,1.58248,1.58212,1.58226,1715800012.0
2006-09-07 19:35:00,1.58233,1.58241,1.58199,1.5823,937700006.0
2006-09-07 19:36:00,1.58234,1.58243,1.58205,1.58228,843600009.0
2006-09-07 19:37:00,1.58225,1.5824,1.58225,1.5824,361699999.0
2006-09-07 19:38:00,1.58226,1.58245,1.58226,1.58232,718999999.0
2006-09-07 19:39:00,1.58237,1.58245,1.58217,1.58232,1221700011.0
2006-09-07 19:40:00,1.58233,1.58249,1.5823,1.5824,742500004.0
2006-09-07 19:41:00,1.58229,1.58239,1.58226,1.58239,491600001.0
2006-09-07 19:42:00,1.58242,1.58248,1.58224,1.58236,605399999.0
2006-09-07 19:43:00,1.58225,1.58245,1.58184,1.58214,464600003.0
2006-09-07 19:44:00,1.58243,1.58243,1.58221,1.58228,902200001.0
2006-09-07 19:45:00,1.58238,1.58239,1.58216,1.58231,205999998.0
2006-09-07 19:46:00,1.58242,1.58242,1.58221,1.58227,643300000.0
2006-09-07 19:47:00,1.5823,1.58242,1.58218,1.5823,215699997.0
2006-09-07 19:48:00,1.58239,1.58251,1.58233,1.5824,504200000.0
2006-09-07 19:49:00,1.58237,1.58247,1.58226,1.58247,1383900004.0
2006-09-07 19:50:00,1.58226,1.58252,1.58226,1.58252,259499999.0
2006-09-07 19:51:00,1.58241,1.58252,1.58237,1.58246,534499999.0
2006-09-07 19:52:00,1.58242,1.58243,1.58226,1.58236,310200001.0
2006-09-07 19:53:00,1.58236,1.58245,1.58221,1.58237,576200002.0
2006-09-07 19:54:00,1.58231,1.58245,1.5823,1.5824,323499998.0
2006-09-07 19:55:00,1.58236,1.58244,1.58223,1.58236,793799997.0
2006-09-07 19:56:00,1.58226,1.58244,1.58215,1.58239,1286400008.0
2006-09-07 19:57:00,1.58239,1.58239,1.58219,1.5822,1509600002.0
2006-09-07 19:58:00,1.5822,1.58245,1.5822,1.58235,1745900002.0
2006-09-07 19:59:00,1.58224,1.58243,1.58224,1.58227,1158600005.0
2006-09-07 20:00:00,1.58231,1.58251,1.58179,1.58202,681799999.0
2006-09-07 20:01:00,1.58237,1.58246,1.58221,1.58238,713399998.0
2006-09-07 20:02:00,1.58224,1.58243,1.58221,1.58243,443700001.0
2006-09-07 20:03:00,1.58237,1.58246,1.58227,1.58238,308999997.0
2006-09-07 20:04:00,1.58233,1.58242,1.58229,1.58241,352600002.0
2006-09-07 20:05:00,1.58229,1.58241,1.58224,1.58241,378200006.0
2006-09-07 20:06:00,1.5824,1.58245,1.5824,1.58245,394800005.0
2006-09-07 20:07:00,1.58236,1.58243,1.58227,1.58236,191799997.0
2006-09-07 20:08:00,1.58239,1.58245,1.58228,1.5824,1557800004.0
2006-09-07 20:09:00,1.5824,1.58245,1.58228,1.58229,355100001.0
2006-09-07 20:10:00,1.58229,1.58246,1.58227,1.58239,330200003.0
2006-09-07 20:11:00,1.58239,1.58247,1.58228,1.58232,692499998.0
2006-09-07 20:12:00,1.58234,1.58243,1.58223,1.58233,282199999.0
2006-09-07 20:13:00,1.58228,1.58238,1.58213,1.5822,1679999999.0
2006-09-07 20:14:00,1.58231,1.58238,1.5822,1.58223,481099998.0
2006-09-07 20:15:00,1.58221,1.5824,1.58221,1.58233,1245099998.0
2006-09-07 20:16:00,1.58233,1.58234,1.58213,1.58213,1823800007.0
2006-09-07 20:17:00,1.58221,1.5823,1.58206,1.58226,486700004.0
2006-09-07 20:18:00,1.58222,1.58222,1.58202,1.58208,607000000.0
2006-09-07 20:19:00,1.5822,1.5823,1.5821,1.5822,360300002.0
2006-09-07 20:20:00,1.5821,1.5821,1.5821,1.5821,360300002.0
2006-09-07 20:21:00,1.58204,1.58225,1.58204,1.58225,360300002.0
2006-09-07 20:22:00,1.5822,1.58228,1.58212,1.58219,618999999.0
2006-09-07 20:23:00,1.58202,1.58227,1.58198,1.58216,1056199989.0
2006-09-07 20:24:00,1.5822,1.5822,1.58196,1.58203,620099998.0
2006-09-07 20:25:00,1.58215,1.58227,1.58198,1.58215,1093799997.0
2006-09-07 20:26:00,1.58219,1.58225,1.58213,1.58213,261999999.0
2006-09-07 20:27:00,1.58225,1.58225,1.58207,1.58215,579500006.0
2006-09-07 20:28:00,1.5821,1.5823,1.5821,1.5821,1823099999.0
2006-09-07 20:29:00,1.58177,1.58263,1.58177,1.58182,1823099999.0
2006-09-07 20:30:00,1.5827,1.5828,1.5822,1.5822,678199996.0
2006-09-07 20:31:00,1.5825,1.5827,1.5821,1.5821,678199996.0
2006-09-07 20:32:00,1.5822,1.5822,1.5822,1.5822,678199996.0
2006-09-07 20:33:00,1.58212,1.58229,1.58198,1.58198,678199996.0
2006-09-07 20:34:00,1.58214,1.58227,1.58199,1.58201,243899999.0
2006-09-07 20:35:00,1.58199,1.58219,1.58197,1.58205,621800001.0
2006-09-07 20:36:00,1.58195,1.58225,1.5819,1.58218,570100005.0
2006-09-07 20:37:00,1.58211,1.58223,1.58193,1.58207,987899998.0
2006-09-07 20:38:00,1.58208,1.58222,1.58195,1.58205,1601400000.0
2006-09-07 20:39:00,1.58222,1.58226,1.58203,1.58203,1051899999.0
2006-09-07 20:40:00,1.5823,1.58231,1.58206,1.58208,1561200011.0
2006-09-07 20:41:00,1.58218,1.58218,1.58185,1.58185,485000001.0
2006-09-07 20:42:00,1.58206,1.58216,1.58189,1.58194,204600001.0
2006-09-07 20:43:00,1.5821,1.58234,1.58203,1.58217,840800007.0
2006-09-07 20:44:00,1.58215,1.58227,1.58197,1.58203,1204000004.0
2006-09-07 20:45:00,1.58206,1.58225,1.58194,1.58206,1034799994.0
2006-09-07 20:46:00,1.5821,1.58217,1.58178,1.58206,301500001.0
2006-09-07 20:47:00,1.58195,1.58217,1.58189,1.58217,710099997.0
2006-09-07 20:48:00,1.58199,1.58231,1.58199,1.58221,1484100001.0
2006-09-07 20:49:00,1.5821,1.58216,1.58194,1.58205,905500002.0
2006-09-07 20:50:00,1.58218,1.58229,1.58205,1.58225,1828500015.0
2006-09-07 20:51:00,1.58205,1.58217,1.58186,1.58214,356499997.0
2006-09-07 20:52:00,1.58225,1.58231,1.58205,1.58216,1500699994.0
2006-09-07 20:53:00,1.58219,1.58228,1.58202,1.58208,1557900002.0
2006-09-07 20:54:00,1.58217,1.5823,1.58206,1.58217,625499999.0
2006-09-07 20:55:00,1.58226,1.58226,1.58207,1.58207,454100001.0
2006-09-07 20:56:00,1.5822,1.5823,1.5822,1.5823,1756100005.0
2006-09-07 20:57:00,1.5822,1.5823,1.5821,1.5821,1756100005.0
2006-09-07 20:58:00,1.582,1.582,1.5819,1.5819,1756100005.0
2006-09-07 20:59:00,1.582,1.5821,1.5819,1.582,1756100005.0
2006-09-07 21:00:00,1.5821,1.5821,1.582,1.5821,1756100005.0
2006-09-07 21:01:00,1.582,1.5821,1.582,1.5821,1756100005.0
2006-09-07 21:02:00,1.582,1.58215,1.58196,1.5821,1756100005.0
2006-09-07 21:03:00,1.5821,1.58223,1.58198,1.58207,1166800003.0
2006-09-07 21:04:00,1.58205,1.58217,1.58192,1.58206,341800005.0
2006-09-07 21:05:00,1.58198,1.58211,1.58189,1.58203,754099998.0
2006-09-07 21:06:00,1.58183,1.5821,1.58181,1.58207,595000002.0
2006-09-07 21:07:00,1.58193,1.58205,1.5818,1.58195,410100003.0
2006-09-07 21:08:00,1.58193,1.58202,1.58181,1.58195,265900001.0
2006-09-07 21:09:00,1.58193,1.58198,1.58164,1.58164,609900005.0
2006-09-07 21:10:00,1.58182,1.58199,1.58165,1.58187,758599997.0
2006-09-07 21:11:00,1.58192,1.58192,1.58171,1.58192,591600002.0
2006-09-07 21:12:00,1.58187,1.58194,1.58172,1.58187,391500004.0
2006-09-07 21:13:00,1.58191,1.58203,1.58183,1.58193,785700003.0
2006-09-07 21:14:00,1.58196,1.58212,1.58177,1.58205,684899998.0
2006-09-07 21:15:00,1.58206,1.58213,1.5818,1.58195,881300006.0
2006-09-07 21:16:00,1.58167,1.58206,1.58167,1.58192,598700004.0
2006-09-07 21:17:00,1.58152,1.58203,1.58122,1.58177,1584400004.0
2006-09-07 21:18:00,1.58185,1.58194,1.58169,1.58191,697299995.0
2006-09-07 21:19:00,1.5819,1.58195,1.58172,1.58175,734599997.0
2006-09-07 21:20:00,1.5821,1.5821,1.582,1.582,1766000013.0
2006-09-07 21:21:00,1.5819,1.5821,1.5819,1.5821,1766000013.0
2006-09-07 21:22:00,1.58205,1.58252,1.58205,1.58237,1766000013.0
2006-09-07 21:23:00,1.5823,1.58258,1.58225,1.58252,1564399993.0
2006-09-07 21:24:00,1.58251,1.58267,1.58247,1.5826,606100010.0
2006-09-07 21:25:00,1.58246,1.58271,1.58229,1.58238,1181800008.0
2006-09-07 21:26:00,1.58225,1.5824,1.58224,1.5824,639199998.0
2006-09-07 21:27:00,1.58245,1.58245,1.58231,1.5824,679700004.0
2006-09-07 21:28:00,1.58225,1.58238,1.58215,1.58228,856200008.0
2006-09-07 21:29:00,1.58227,1.58244,1.58219,1.58237,363799999.0
2006-09-07 21:30:00,1.58237,1.58237,1.5822,1.5822,470700000.0
2006-09-07 21:31:00,1.58232,1.58232,1.5821,1.58229,445599997.0
2006-09-07 21:32:00,1.58229,1.58252,1.58225,1.58237,1694699999.0
2006-09-07 21:33:00,1.5823,1.58245,1.5823,1.58231,121600002.0
2006-09-07 21:34:00,1.58228,1.58241,1.58223,1.58232,1296400003.0
2006-09-07 21:35:00,1.58223,1.58241,1.58223,1.58232,1001899998.0
2006-09-07 21:36:00,1.58232,1.58239,1.58222,1.58231,313199994.0
2006-09-07 21:37:00,1.58225,1.5824,1.58222,1.58232,413399998.0
2006-09-07 21:38:00,1.58237,1.58254,1.5823,1.58248,266500002.0
2006-09-07 21:39:00,1.58225,1.58238,1.58219,1.58231,146299996.0
2006-09-07 21:40:00,1.58218,1.58235,1.58214,1.58227,643700004.0
2006-09-07 21:41:00,1.58225,1.58235,1.5821,1.58222,702200001.0
2006-09-07 21:42:00,1.58233,1.58244,1.58218,1.58218,571900001.0
2006-09-07 21:43:00,1.58228,1.58244,1.58223,1.58242,1001600002.0
2006-09-07 21:44:00,1.5824,1.58248,1.58229,1.5824,1319999999.0
2006-09-07 21:45:00,1.58237,1.58245,1.58223,1.5823,636099996.0
2006-09-07 21:46:00,1.58236,1.58249,1.58222,1.58226,1219099997.0
2006-09-07 21:47:00,1.5823,1.58248,1.58227,1.5824,1062400005.0
2006-09-07 21:48:00,1.58226,1.58248,1.58226,1.58245,407499999.0
2006-09-07 21:49:00,1.58235,1.58242,1.58216,1.58228,978199999.0
2006-09-07 21:50:00,1.58221,1.58239,1.58214,1.58239,218900006.0
2006-09-07 21:51:00,1.58238,1.58244,1.58221,1.58225,596800000.0
2006-09-07 21:52:00,1.58221,1.58238,1.58213,1.58215,1393500003.0
2006-09-07 21:53:00,1.58225,1.58237,1.58219,1.58233,400500001.0
2006-09-07 21:54:00,1.58233,1.58241,1.58227,1.58227,183900001.0
2006-09-07 21:55:00,1.58235,1.5824,1.58222,1.58226,436700006.0
2006-09-07 21:56:00,1.58232,1.58239,1.58219,1.5823,605900001.0
2006-09-07 21:57:00,1.58223,1.58241,1.58223,1.58236,405200000.0
2006-09-07 21:58:00,1.58235,1.58235,1.5822,1.58229,676100003.0
2006-09-07 21:59:00,1.5823,1.58243,1.58221,1.58238,1051799997.0
2006-09-07 22:00:00,1.5823,1.58248,1.58221,1.58238,804000004.0
2006-09-07 22:01:00,1.5824,1.58246,1.58235,1.58235,284000005.0
2006-09-07 22:02:00,1.58237,1.5825,1.58222,1.58222,989100003.0
2006-09-07 22:03:00,1.58245,1.58248,1.58224,1.58243,368999999.0
2006-09-07 22:04:00,1.58237,1.58244,1.58227,1.5824,778299997.0
2006-09-07 22:05:00,1.58238,1.58244,1.58222,1.58235,309999999.0
2006-09-07 22:06:00,1.58235,1.58235,1.58215,1.58226,483000006.0
2006-09-07 22:07:00,1.58227,1.58227,1.58209,1.58209,133299999.0
2006-09-07 22:08:00,1.58228,1.5823,1.58212,1.58216,514599999.0
2006-09-07 22:09:00,1.58213,1.58227,1.58194,1.58217,402399998.0
2006-09-07 22:10:00,1.58216,1.58222,1.58197,1.58208,254699997.0
2006-09-07 22:11:00,1.58217,1.5822,1.58205,1.58209,305100000.0
2006-09-07 22:12:00,1.58219,1.58225,1.58199,1.582,687500000.0
2006-09-07 22:13:00,1.58203,1.5821,1.58189,1.5819,356200002.0
2006-09-07 22:14:00,1.58213,1.58221,1.58202,1.58207,465899995.0
2006-09-07 22:15:00,1.58213,1.58221,1.58192,1.58197,658400004.0
2006-09-07 22:16:00,1.58206,1.58213,1.58191,1.58198,326900001.0
2006-09-07 22:17:00,1.58225,1.58227,1.5822,1.58224,64699999.0
2006-09-07 22:18:00,1.582,1.5822,1.582,1.58215,249499996.0
2006-09-07 22:19:00,1.58215,1.5822,1.58194,1.58207,438500004.0
2006-09-07 22:20:00,1.58183,1.58245,1.58168,1.58223,339599993.0
2006-09-07 22:21:00,1.5821,1.58225,1.58207,1.5822,359599999.0
2006-09-07 22:22:00,1.5822,1.58228,1.58209,1.5821,964800012.0
2006-09-07 22:23:00,1.58225,1.58225,1.58204,1.58204,265600001.0
2006-09-07 22:24:00,1.58196,1.58213,1.58186,1.58203,330400002.0
2006-09-07 22:25:00,1.5821,1.5821,1.5818,1.5818,545000001.0
2006-09-07 22:26:00,1.58182,1.58214,1.58182,1.58212,645700001.0
2006-09-07 22:27:00,1.58209,1.58211,1.58172,1.58172,274200003.0
2006-09-07 22:28:00,1.58203,1.58217,1.58188,1.58194,659800002.0
2006-09-07 22:29:00,1.58195,1.58218,1.58182,1.58218,766999999.0
2006-09-07 22:30:00,1.58195,1.58212,1.58184,1.58202,860600008.0
2006-09-07 22:31:00,1.58181,1.58198,1.58169,1.58198,264300000.0
2006-09-07 22:32:00,1.58182,1.58203,1.58182,1.58203,181400002.0
2006-09-07 22:33:00,1.58205,1.5821,1.58187,1.58197,269399998.0
2006-09-07 22:34:00,1.58201,1.58213,1.58193,1.58202,522699998.0
2006-09-07 22:35:00,1.58198,1.58205,1.5819,1.582,215800004.0
2006-09-07 22:36:00,1.5819,1.58205,1.58182,1.58192,658400006.0
2006-09-07 22:37:00,1.58184,1.58202,1.5818,1.58197,656399996.0
2006-09-07 22:38:00,1.58195,1.58195,1.58172,1.58179,404000001.0
2006-09-07 22:39:00,1.58172,1.58195,1.58163,1.58187,869699997.0
2006-09-07 22:40:00,1.58177,1.58198,1.58162,1.58184,889600004.0
2006-09-07 22:41:00,1.58182,1.58206,1.58182,1.58196,663600003.0
2006-09-07 22:42:00,1.58176,1.58207,1.58176,1.58201,590300003.0
2006-09-07 22:43:00,1.58197,1.58208,1.58166,1.58195,1088000003.0
2006-09-07 22:44:00,1.58197,1.58198,1.58168,1.58181,225699999.0
2006-09-07 22:45:00,1.58194,1.582,1.58177,1.58177,311399998.0
2006-09-07 22:46:00,1.582,1.582,1.58169,1.58169,232400002.0
2006-09-07 22:47:00,1.58193,1.58213,1.58178,1.58193,218000005.0
2006-09-07 22:48:00,1.58209,1.58225,1.58201,1.58225,382100002.0
2006-09-07 22:49:00,1.58227,1.58231,1.58193,1.58193,917900009.0
2006-09-07 22:50:00,1.58208,1.58208,1.58181,1.58181,341300001.0
2006-09-07 22:51:00,1.58198,1.582,1.58179,1.58196,617600003.0
2006-09-07 22:52:00,1.58198,1.58217,1.58172,1.58194,461500000.0
2006-09-07 22:53:00,1.58218,1.58229,1.58207,1.58226,295500000.0
2006-09-07 22:54:00,1.58237,1.58242,1.58139,1.58141,561999997.0
2006-09-07 22:55:00,1.58201,1.58224,1.58177,1.58186,407300000.0
2006-09-07 22:56:00,1.582,1.58225,1.58179,1.58214,257300004.0
2006-09-07 22:57:00,1.5821,1.5823,1.58209,1.58222,400100003.0
2006-09-07 22:58:00,1.58197,1.58206,1.58186,1.58187,235499996.0
2006-09-07 22:59:00,1.58175,1.58175,1.58041,1.58041,391399998.0
2006-09-07 23:00:00,1.58061,1.58197,1.5806,1.58139,216800000.0
2006-09-07 23:01:00,1.58187,1.58195,1.58169,1.58185,291900002.0
2006-09-07 23:02:00,1.5816,1.58188,1.58116,1.58187,428000001.0
2006-09-07 23:03:00,1.58198,1.58216,1.58198,1.58215,357200001.0
2006-09-07 23:04:00,1.58184,1.58205,1.58175,1.58205,242599998.0
2006-09-07 23:05:00,1.58206,1.58206,1.5818,1.5818,173999998.0
2006-09-07 23:06:00,1.58182,1.58205,1.58175,1.58182,293699998.0
2006-09-07 23:07:00,1.58182,1.58202,1.5818,1.5818,245500002.0
2006-09-07 23:08:00,1.58179,1.58202,1.58179,1.58202,101400000.0
2006-09-07 23:09:00,1.58198,1.58202,1.58195,1.58195,28800000.0
2006-09-07 23:10:00,1.58193,1.58205,1.58186,1.58196,219899999.0
2006-09-07 23:11:00,1.582,1.5821,1.58183,1.58198,420400001.0
2006-09-07 23:12:00,1.58209,1.58213,1.58194,1.58194,327500002.0
2006-09-07 23:13:00,1.5819,1.582,1.5819,1.582,13500000.0
2006-09-07 23:14:00,1.58184,1.58197,1.58184,1.58197,11600000.0
2006-09-07 23:15:00,1.58184,1.58197,1.58184,1.58197,47300001.0
2006-09-07 23:16:00,1.5817,1.58177,1.58102,1.58157,245600000.0
2006-09-07 23:17:00,1.58163,1.5823,1.58127,1.5823,353700002.0
2006-09-07 23:18:00,1.58175,1.5819,1.58159,1.5819,233100001.0
2006-09-07 23:19:00,1.58181,1.58191,1.58169,1.58179,60699999.0
2006-09-07 23:20:00,1.58183,1.58192,1.58173,1.58187,364099999.0
2006-09-07 23:21:00,1.58169,1.58189,1.58169,1.58189,245800000.0
2006-09-07 23:22:00,1.5819,1.5819,1.5818,1.5818,21600000.0
2006-09-07 23:23:00,1.58186,1.58189,1.58177,1.58183,129300000.0
2006-09-07 23:24:00,1.58174,1.58184,1.58171,1.58184,87199999.0
2006-09-07 23:25:00,1.58195,1.58195,1.58173,1.58173,82599999.0
2006-09-07 23:26:00,1.58185,1.58192,1.58185,1.58188,69699999.0
2006-09-07 23:27:00,1.58192,1.58198,1.58189,1.58191,136600001.0
2006-09-07 23:28:00,1.58206,1.58206,1.58186,1.58197,300500001.0
2006-09-07 23:29:00,1.58185,1.58198,1.58185,1.58195,115099997.0
2006-09-07 23:30:00,1.58195,1.58195,1.5817,1.5817,478500005.0
2006-09-07 23:31:00,1.58182,1.58203,1.58182,1.58203,240200001.0
2006-09-07 23:32:00,1.58195,1.582,1.58172,1.58176,364199994.0
2006-09-07 23:33:00,1.58185,1.582,1.58185,1.58185,327499995.0
2006-09-07 23:34:00,1.58195,1.58203,1.58183,1.58191,228499999.0
2006-09-07 23:35:00,1.58187,1.58187,1.58175,1.58175,117400001.0
2006-09-07 23:36:00,1.58173,1.58196,1.58173,1.58196,209799999.0
2006-09-07 23:37:00,1.58183,1.58195,1.58173,1.58184,292800000.0
2006-09-07 23:38:00,1.58198,1.58205,1.58184,1.58197,186099999.0
2006-09-07 23:39:00,1.58203,1.58211,1.58197,1.58204,125399999.0
2006-09-07 23:40:00,1.58198,1.58205,1.58184,1.582,185399999.0
2006-09-07 23:41:00,1.58206,1.58248,1.58186,1.58199,416900005.0
2006-09-07 23:42:00,1.58197,1.58199,1.58172,1.58172,395299999.0
2006-09-07 23:43:00,1.58194,1.58203,1.58192,1.58203,45299999.0
2006-09-07 23:44:00,1.5819,1.58215,1.5819,1.58215,348900000.0
2006-09-07 23:45:00,1.58168,1.58241,1.58145,1.58193,372500004.0
2006-09-07 23:46:00,1.58173,1.58227,1.58163,1.58189,266899999.0
2006-09-07 23:47:00,1.58184,1.58206,1.58159,1.58182,275900004.0
2006-09-07 23:48:00,1.5821,1.5821,1.58196,1.58196,131000001.0
2006-09-07 23:49:00,1.58206,1.58214,1.58185,1.58196,135000000.0
2006-09-07 23:50:00,1.582,1.58205,1.5819,1.58198,99100000.0
2006-09-07 23:51:00,1.58201,1.58208,1.58193,1.58198,331600001.0
2006-09-07 23:52:00,1.58197,1.58211,1.58174,1.58198,161800000.0
2006-09-07 23:53:00,1.58202,1.58211,1.58191,1.58198,318399998.0
2006-09-07 23:54:00,1.58192,1.58201,1.58165,1.58165,286800001.0
2006-09-07 23:55:00,1.5818,1.58196,1.58177,1.58196,293099997.0
2006-09-07 23:56:00,1.58173,1.58183,1.5817,1.58183,102600002.0
2006-09-07 23:57:00,1.58185,1.58188,1.58163,1.58163,167800002.0
2006-09-07 23:58:00,1.58157,1.58174,1.58157,1.58174,61600000.0
2006-09-07 23:59:00,1.58156,1.58173,1.5815,1.58173,257899999.0
2006-09-08 00:00:00,1.582,1.58203,1.5818,1.58189,209300002.0
2006-09-08 00:01:00,1.58191,1.5821,1.58191,1.58197,67099997.0
2006-09-08 00:02:00,1.58209,1.58228,1.58209,1.58228,59700000.0
2006-09-08 00:03:00,1.58222,1.58253,1.58222,1.5824,425900001.0
2006-09-08 00:04:00,1.58223,1.58234,1.58209,1.58214,243400000.0
2006-09-08 00:05:00,1.58227,1.58248,1.58222,1.58238,221199998.0
2006-09-08 00:06:00,1.58234,1.58243,1.58213,1.58228,238299999.0
2006-09-08 00:07:00,1.58213,1.58235,1.58208,1.58235,175100001.0
2006-09-08 00:08:00,1.58225,1.58235,1.58211,1.58227,316299999.0
2006-09-08 00:09:00,1.58243,1.58243,1.58218,1.58223,307400000.0
2006-09-08 00:10:00,1.5823,1.58242,1.5823,1.58238,88700001.0
2006-09-08 00:11:00,1.58222,1.58231,1.58212,1.58222,399500002.0
2006-09-08 00:12:00,1.58219,1.58229,1.58208,1.58218,134300001.0
2006-09-08 00:13:00,1.58227,1.58235,1.58212,1.58225,149900001.0
2006-09-08 00:14:00,1.58226,1.5823,1.58214,1.58218,206300002.0
2006-09-08 00:15:00,1.58227,1.5825,1.58227,1.58235,196899998.0
2006-09-08 00:16:00,1.58229,1.58246,1.58229,1.58233,154300000.0
2006-09-08 00:17:00,1.58183,1.58244,1.58173,1.58207,288600004.0
2006-09-08 00:18:00,1.58234,1.58258,1.5823,1.58258,449600000.0
2006-09-08 00:19:00,1.58252,1.58269,1.58244,1.58261,196600002.0
2006-09-08 00:20:00,1.58252,1.58262,1.58235,1.58243,316599995.0
2006-09-08 00:21:00,1.58228,1.58241,1.58215,1.5823,344999994.0
2006-09-08 00:22:00,1.58231,1.58239,1.58217,1.58226,94299999.0
2006-09-08 00:23:00,1.5824,1.5824,1.58224,1.58224,135100002.0
2006-09-08 00:24:00,1.58238,1.58239,1.58206,1.58206,243700003.0
2006-09-08 00:25:00,1.5823,1.58235,1.58212,1.58227,391000000.0
2006-09-08 00:26:00,1.58227,1.58235,1.58216,1.58227,64500000.0
2006-09-08 00:27:00,1.5823,1.5823,1.5822,1.5822,67100001.0
2006-09-08 00:28:00,1.58236,1.58246,1.58225,1.58225,150300000.0
2006-09-08 00:29:00,1.58205,1.58236,1.58205,1.58236,276200004.0
2006-09-08 00:30:00,1.58185,1.58219,1.58177,1.58203,295600003.0
2006-09-08 00:31:00,1.58232,1.58248,1.58229,1.5824,130100003.0
2006-09-08 00:32:00,1.58233,1.58233,1.58218,1.58218,50400001.0
2006-09-08 00:33:00,1.58223,1.5824,1.58223,1.58238,139200000.0
2006-09-08 00:34:00,1.5824,1.58248,1.58226,1.58231,252800003.0
2006-09-08 00:35:00,1.58236,1.58236,1.58224,1.58224,50400000.0
2006-09-08 00:36:00,1.58218,1.58233,1.58213,1.58229,328399998.0
2006-09-08 00:37:00,1.58234,1.5824,1.58221,1.58239,245999996.0
2006-09-08 00:38:00,1.58209,1.58229,1.58209,1.58209,110299999.0
2006-09-08 00:39:00,1.58199,1.58209,1.58197,1.58207,120700002.0
2006-09-08 00:40:00,1.58204,1.5821,1.58196,1.58205,155400003.0
2006-09-08 00:41:00,1.58199,1.58213,1.58194,1.58209,272999999.0
2006-09-08 00:42:00,1.58189,1.582,1.58183,1.58195,308299999.0
2006-09-08 00:43:00,1.58188,1.58201,1.58178,1.58198,401500001.0
2006-09-08 00:44:00,1.58183,1.58196,1.58171,1.58183,222900003.0
2006-09-08 00:45:00,1.58123,1.58174,1.58118,1.58147,323000002.0
2006-09-08 00:46:00,1.58182,1.58205,1.58182,1.582,253899997.0
2006-09-08 00:47:00,1.5814,1.58181,1.58133,1.58181,376100009.0
2006-09-08 00:48:00,1.5815,1.58189,1.5813,1.58181,243699997.0
2006-09-08 00:49:00,1.58195,1.58195,1.58178,1.58178,84700002.0
2006-09-08 00:50:00,1.5818,1.58192,1.58166,1.58192,373300000.0
2006-09-08 00:51:00,1.58175,1.5821,1.5816,1.58178,349699998.0
2006-09-08 00:52:00,1.58182,1.58193,1.58165,1.58184,288900003.0
2006-09-08 00:53:00,1.58182,1.58205,1.58179,1.58205,198499999.0
2006-09-08 00:54:00,1.58193,1.582,1.5818,1.58192,283299999.0
2006-09-08 00:55:00,1.58182,1.58203,1.5816,1.58173,476999997.0
2006-09-08 00:56:00,1.58187,1.58198,1.58173,1.58185,213299996.0
2006-09-08 00:57:00,1.58171,1.58201,1.58171,1.5819,357399999.0
2006-09-08 00:58:00,1.58172,1.5819,1.58127,1.58152,424700004.0
2006-09-08 00:59:00,1.58169,1.582,1.58169,1.582,43900000.0
2006-09-08 01:00:00,1.58197,1.5822,1.58186,1.58204,179899998.0
2006-09-08 01:01:00,1.5823,1.58235,1.58213,1.5822,423699999.0
2006-09-08 01:02:00,1.5823,1.58235,1.5822,1.58228,123100000.0
2006-09-08 01:03:00,1.58206,1.58235,1.58206,1.58235,115100002.0
2006-09-08 01:04:00,1.58241,1.58245,1.58223,1.5823,394900005.0
2006-09-08 01:05:00,1.58238,1.58239,1.58216,1.58216,187700003.0
2006-09-08 01:06:00,1.58231,1.58253,1.58231,1.58244,284999996.0
2006-09-08 01:07:00,1.58232,1.58253,1.58227,1.58247,311400001.0
2006-09-08 01:08:00,1.58212,1.58247,1.58188,1.58247,301399999.0
2006-09-08 01:09:00,1.58245,1.58245,1.5823,1.58238,164200004.0
2006-09-08 01:10:00,1.5825,1.58257,1.5824,1.5824,327299999.0
2006-09-08 01:11:00,1.5825,1.58255,1.5825,1.58255,27900000.0
2006-09-08 01:12:00,1.58232,1.58247,1.58228,1.58243,266900005.0
2006-09-08 01:13:00,1.58244,1.58244,1.58206,1.58206,239299999.0
2006-09-08 01:14:00,1.5821,1.58233,1.5821,1.58233,318400001.0
2006-09-08 01:15:00,1.58233,1.58233,1.58213,1.58216,169100003.0
2006-09-08 01:16:00,1.58223,1.58223,1.58204,1.58204,125700002.0
2006-09-08 01:17:00,1.58231,1.58231,1.58171,1.58173,383599998.0
2006-09-08 01:18:00,1.58223,1.58233,1.58217,1.58218,400999997.0
2006-09-08 01:19:00,1.58223,1.58233,1.58205,1.58221,257599998.0
2006-09-08 01:20:00,1.5822,1.58233,1.58215,1.58233,283500003.0
2006-09-08 01:21:00,1.58232,1.58232,1.58212,1.58212,126999999.0
2006-09-08 01:22:00,1.58228,1.58232,1.58224,1.58226,134200001.0
2006-09-08 01:23:00,1.58224,1.58241,1.58224,1.58232,213699998.0
2006-09-08 01:24:00,1.58221,1.58221,1.58206,1.58208,84600004.0
2006-09-08 01:25:00,1.58181,1.58235,1.58181,1.5822,222700000.0
2006-09-08 01:26:00,1.5822,1.58225,1.5822,1.58225,174100007.0
2006-09-08 01:27:00,1.58208,1.58246,1.58204,1.58223,291899998.0
2006-09-08 01:28:00,1.58212,1.58225,1.58212,1.58225,131100002.0
2006-09-08 01:29:00,1.58218,1.58218,1.58196,1.58196,69500000.0
2006-09-08 01:30:00,1.5821,1.5821,1.58196,1.58196,68900000.0
2006-09-08 01:31:00,1.58198,1.58228,1.58181,1.58181,286100000.0
2006-09-08 01:32:00,1.58215,1.58215,1.58191,1.58203,460799999.0
2006-09-08 01:33:00,1.58195,1.58205,1.58195,1.58205,43200000.0
2006-09-08 01:34:00,1.58232,1.58248,1.58214,1.58234,294800002.0
2006-09-08 01:35:00,1.58225,1.58225,1.5821,1.5821,58700000.0
2006-09-08 01:36:00,1.58225,1.58235,1.58211,1.5822,71000002.0
2006-09-08 01:37:00,1.58226,1.58245,1.58226,1.5824,255500001.0
2006-09-08 01:38:00,1.58245,1.58248,1.58229,1.58243,271099999.0
2006-09-08 01:39:00,1.5824,1.58245,1.5822,1.5822,253300001.0
2006-09-08 01:40:00,1.5824,1.5824,1.5823,1.5823,39900000.0
2006-09-08 01:41:00,1.5824,1.58247,1.58223,1.58233,347500000.0
2006-09-08 01:42:00,1.58232,1.58248,1.58232,1.58242,327000002.0
2006-09-08 01:43:00,1.58245,1.58245,1.5823,1.5823,108100002.0
2006-09-08 01:44:00,1.58245,1.58245,1.5824,1.5824,80700001.0
2006-09-08 01:45:00,1.58238,1.58242,1.5823,1.58231,166200003.0
2006-09-08 01:46:00,1.5823,1.58248,1.58228,1.58248,226600002.0
2006-09-08 01:47:00,1.58243,1.58243,1.58227,1.58229,177900001.0
2006-09-08 01:48:00,1.58245,1.58248,1.58229,1.58232,423900000.0
2006-09-08 01:49:00,1.58225,1.58242,1.58221,1.58242,233300000.0
2006-09-08 01:50:00,1.58225,1.58253,1.58221,1.58253,269199999.0
2006-09-08 01:51:00,1.58235,1.58248,1.58228,1.58228,147200001.0
2006-09-08 01:52:00,1.58203,1.58235,1.58179,1.58207,361499996.0
2006-09-08 01:53:00,1.58228,1.5824,1.58213,1.58231,211600000.0
2006-09-08 01:54:00,1.5822,1.58234,1.58211,1.58221,311500006.0
2006-09-08 01:55:00,1.58223,1.58237,1.58213,1.58225,371299998.0
2006-09-08 01:56:00,1.58238,1.58238,1.58207,1.58213,142300000.0
2006-09-08 01:57:00,1.58205,1.58216,1.58199,1.58207,149899999.0
2006-09-08 01:58:00,1.58219,1.58225,1.58206,1.58208,238600001.0
2006-09-08 01:59:00,1.58204,1.58225,1.58204,1.58225,156300001.0
2006-09-08 02:00:00,1.58216,1.58227,1.58198,1.5821,203200000.0
2006-09-08 02:01:00,1.58204,1.58222,1.58204,1.58222,68300000.0
2006-09-08 02:02:00,1.58207,1.58225,1.58195,1.5822,236100000.0
2006-09-08 02:03:00,1.58208,1.58229,1.58201,1.58229,295300001.0
2006-09-08 02:04:00,1.58237,1.58243,1.58216,1.58234,310000002.0
2006-09-08 02:05:00,1.58237,1.58239,1.58214,1.58214,233800004.0
2006-09-08 02:06:00,1.58229,1.58245,1.58229,1.58245,223600000.0
2006-09-08 02:07:00,1.582,1.58225,1.58183,1.58199,415099994.0
2006-09-08 02:08:00,1.58235,1.58245,1.58209,1.5823,227199999.0
2006-09-08 02:09:00,1.58243,1.58251,1.5823,1.5823,406899995.0
2006-09-08 02:10:00,1.58211,1.58228,1.58174,1.58228,311699996.0
2006-09-08 02:11:00,1.58228,1.5824,1.58213,1.58235,284000005.0
2006-09-08 02:12:00,1.58245,1.58249,1.58183,1.58193,395200004.0
2006-09-08 02:13:00,1.5823,1.5824,1.5823,1.5824,95700000.0
2006-09-08 02:14:00,1.5825,1.5825,1.58227,1.58236,246199998.0
2006-09-08 02:15:00,1.58234,1.58251,1.58229,1.58243,225800001.0
2006-09-08 02:16:00,1.58245,1.58245,1.5823,1.5823,73500000.0
2006-09-08 02:17:00,1.58245,1.5825,1.58232,1.58238,61500000.0
2006-09-08 02:18:00,1.5824,1.5825,1.5824,1.5825,79200000.0
2006-09-08 02:19:00,1.58241,1.58256,1.58241,1.58244,77500000.0
2006-09-08 02:20:00,1.58252,1.58261,1.58238,1.58238,258000002.0
2006-09-08 02:21:00,1.58247,1.58249,1.58228,1.58235,309400006.0
2006-09-08 02:22:00,1.5823,1.58251,1.5823,1.58241,323300000.0
2006-09-08 02:23:00,1.58243,1.58243,1.58217,1.58235,238200002.0
2006-09-08 02:24:00,1.58192,1.58238,1.58183,1.58238,282900000.0
2006-09-08 02:25:00,1.5824,1.5824,1.58231,1.58231,151700001.0
2006-09-08 02:26:00,1.58217,1.58225,1.58191,1.58192,420100000.0
2006-09-08 02:27:00,1.58229,1.58244,1.5822,1.5822,394400003.0
2006-09-08 02:28:00,1.5824,1.58252,1.58227,1.5823,237099999.0
2006-09-08 02:29:00,1.58246,1.58256,1.58231,1.58244,280500001.0
2006-09-08 02:30:00,1.58237,1.58251,1.58217,1.58233,196399999.0
2006-09-08 02:31:00,1.58237,1.58243,1.58229,1.58231,68699999.0
2006-09-08 02:32:00,1.58241,1.58249,1.58228,1.58233,278200001.0
2006-09-08 02:33:00,1.58246,1.58246,1.58234,1.58234,81600001.0
2006-09-08 02:34:00,1.58242,1.58252,1.58231,1.58232,329600001.0
2006-09-08 02:35:00,1.58247,1.58255,1.58235,1.58252,516600003.0
2006-09-08 02:36:00,1.58237,1.58263,1.58231,1.58253,354900003.0
2006-09-08 02:37:00,1.58237,1.58259,1.58232,1.58252,341399996.0
2006-09-08 02:38:00,1.58248,1.58248,1.58236,1.58236,18400000.0
2006-09-08 02:39:00,1.58251,1.58263,1.58241,1.58263,105999999.0
2006-09-08 02:40:00,1.58271,1.58277,1.58239,1.58257,299700003.0
2006-09-08 02:41:00,1.5824,1.5826,1.58233,1.58247,287800001.0
2006-09-08 02:42:00,1.58244,1.58262,1.58238,1.58238,363000003.0
2006-09-08 02:43:00,1.58254,1.58261,1.58254,1.58261,107000000.0
2006-09-08 02:44:00,1.5826,1.58265,1.58251,1.58258,123800000.0
2006-09-08 02:45:00,1.5826,1.58265,1.58252,1.58258,35100000.0
2006-09-08 02:46:00,1.58258,1.58258,1.58236,1.58236,64000002.0
2006-09-08 02:47:00,1.58215,1.58248,1.58198,1.58236,385099998.0
2006-09-08 02:48:00,1.58263,1.58263,1.58242,1.5825,238099998.0
2006-09-08 02:49:00,1.58236,1.58248,1.58236,1.58248,26299999.0
2006-09-08 02:50:00,1.58242,1.58255,1.58242,1.58255,115800003.0
2006-09-08 02:51:00,1.58255,1.58255,1.58237,1.58243,239599997.0
2006-09-08 02:52:00,1.58238,1.58255,1.58234,1.5824,180699996.0
2006-09-08 02:53:00,1.58255,1.58255,1.58235,1.5824,409599997.0
2006-09-08 02:54:00,1.58257,1.58257,1.58234,1.58242,335500003.0
2006-09-08 02:55:00,1.5825,1.5825,1.58226,1.58231,226499999.0
2006-09-08 02:56:00,1.58246,1.58255,1.58225,1.58255,173300000.0
2006-09-08 02:57:00,1.58239,1.5825,1.58215,1.58245,154900000.0
2006-09-08 02:58:00,1.58237,1.58255,1.58231,1.58245,274099999.0
2006-09-08 02:59:00,1.58223,1.58243,1.58205,1.58212,199800002.0
2006-09-08 03:00:00,1.58251,1.58251,1.5823,1.58238,306799999.0
2006-09-08 03:01:00,1.58235,1.58258,1.58235,1.58258,416800003.0
2006-09-08 03:02:00,1.58245,1.58255,1.58216,1.58216,219299999.0
2006-09-08 03:03:00,1.58235,1.58263,1.5819,1.58263,259900001.0
2006-09-08 03:04:00,1.5825,1.5825,1.58232,1.58232,54400001.0
2006-09-08 03:05:00,1.58233,1.58248,1.58233,1.58247,84700000.0
2006-09-08 03:06:00,1.58232,1.58254,1.58232,1.58232,375800001.0
2006-09-08 03:07:00,1.58228,1.58248,1.58228,1.58248,159099998.0
2006-09-08 03:08:00,1.58242,1.58249,1.58233,1.58238,404200001.0
2006-09-08 03:09:00,1.58163,1.58236,1.58155,1.5821,296800002.0
2006-09-08 03:10:00,1.58242,1.58261,1.58237,1.58251,378100001.0
2006-09-08 03:11:00,1.58257,1.58257,1.58235,1.58245,264100001.0
2006-09-08 03:12:00,1.5825,1.58257,1.58227,1.5825,260200002.0
2006-09-08 03:13:00,1.58255,1.58255,1.58234,1.58244,204600000.0
2006-09-08 03:14:00,1.58245,1.58258,1.58232,1.5825,206200002.0
2006-09-08 03:15:00,1.58236,1.58248,1.58236,1.58248,22100000.0
2006-09-08 03:16:00,1.58248,1.58258,1.58222,1.58222,237600000.0
2006-09-08 03:17:00,1.58244,1.58253,1.58228,1.58239,85400000.0
2006-09-08 03:18:00,1.58243,1.58248,1.58234,1.58238,150200000.0
2006-09-08 03:19:00,1.58244,1.58253,1.58233,1.58245,185100000.0
2006-09-08 03:20:00,1.58236,1.58255,1.58236,1.58255,108700001.0
2006-09-08 03:21:00,1.58246,1.58252,1.58233,1.58237,133400000.0
2006-09-08 03:22:00,1.58243,1.5825,1.58234,1.58249,301900002.0
2006-09-08 03:23:00,1.5825,1.58252,1.58233,1.58233,269900001.0
2006-09-08 03:24:00,1.58225,1.58225,1.58186,1.58191,262300003.0
2006-09-08 03:25:00,1.5825,1.5825,1.5824,1.5824,36699999.0
2006-09-08 03:26:00,1.58248,1.58248,1.58236,1.58236,3500000.0
2006-09-08 03:27:00,1.58243,1.58251,1.58229,1.5824,151100000.0
2006-09-08 03:28:00,1.58247,1.58254,1.5824,1.58247,131800002.0
2006-09-08 03:29:00,1.5824,1.58252,1.58229,1.58245,111799999.0
2006-09-08 03:30:00,1.58246,1.58246,1.58222,1.58222,120200001.0
2006-09-08 03:31:00,1.5823,1.5823,1.5822,1.5822,73500000.0
2006-09-08 03:32:00,1.5821,1.5826,1.5821,1.5826,412299995.0
2006-09-08 03:33:00,1.58251,1.58263,1.5824,1.58254,213200002.0
2006-09-08 03:34:00,1.58252,1.58263,1.5824,1.58263,340700002.0
2006-09-08 03:35:00,1.58256,1.58261,1.58234,1.58245,220800000.0
2006-09-08 03:36:00,1.5825,1.58259,1.58188,1.58188,416199998.0
2006-09-08 03:37:00,1.58239,1.58261,1.58239,1.58253,200300002.0
2006-09-08 03:38:00,1.58253,1.58259,1.58247,1.58256,45600000.0
2006-09-08 03:39:00,1.58255,1.58265,1.58244,1.58256,47200000.0
2006-09-08 03:40:00,1.58261,1.58261,1.58227,1.58234,245600001.0
2006-09-08 03:41:00,1.58217,1.58253,1.58212,1.58242,336099998.0
2006-09-08 03:42:00,1.58243,1.58254,1.58229,1.58249,246100000.0
2006-09-08 03:43:00,1.58245,1.58251,1.58223,1.58223,356499999.0
2006-09-08 03:44:00,1.5824,1.58252,1.5823,1.58244,94900001.0
2006-09-08 03:45:00,1.58252,1.58252,1.58227,1.58232,414000001.0
2006-09-08 03:46:00,1.58242,1.58262,1.58226,1.58253,223999999.0
2006-09-08 03:47:00,1.58237,1.58253,1.58232,1.58241,278299997.0
2006-09-08 03:48:00,1.58243,1.58253,1.58227,1.58227,196700000.0
2006-09-08 03:49:00,1.5823,1.58247,1.5823,1.58247,70900002.0
2006-09-08 03:50:00,1.58237,1.5825,1.58233,1.58247,177899997.0
2006-09-08 03:51:00,1.58235,1.58251,1.58225,1.58251,192300001.0
2006-09-08 03:52:00,1.5823,1.5825,1.58229,1.58229,161500002.0
2006-09-08 03:53:00,1.58252,1.58252,1.58239,1.58243,173600001.0
2006-09-08 03:54:00,1.58245,1.58254,1.58237,1.58237,194000002.0
2006-09-08 03:55:00,1.58239,1.58244,1.58224,1.58244,34400000.0
2006-09-08 03:56:00,1.58221,1.58252,1.58221,1.58252,254500001.0
2006-09-08 03:57:00,1.58255,1.58255,1.5825,1.5825,93400002.0
2006-09-08 03:58:00,1.58241,1.58257,1.58222,1.58236,275599999.0
2006-09-08 03:59:00,1.5822,1.58243,1.5822,1.58243,384199998.0
2006-09-08 04:00:00,1.5824,1.58248,1.58235,1.58242,142899999.0
2006-09-08 04:01:00,1.58217,1.58235,1.58145,1.5815,281200002.0
2006-09-08 04:02:00,1.5824,1.58252,1.58231,1.58246,160499997.0
2006-09-08 04:03:00,1.58232,1.58255,1.58225,1.58238,160600000.0
2006-09-08 04:04:00,1.58244,1.58252,1.58244,1.58252,54300000.0
2006-09-08 04:05:00,1.5825,1.58255,1.58236,1.58247,230399997.0
2006-09-08 04:06:00,1.5824,1.58245,1.58228,1.58239,390500003.0
2006-09-08 04:07:00,1.58221,1.58235,1.58199,1.58233,405200000.0
2006-09-08 04:08:00,1.58218,1.58235,1.58212,1.58235,85200000.0
2006-09-08 04:09:00,1.58198,1.58236,1.58198,1.58231,108100000.0
2006-09-08 04:10:00,1.58216,1.58228,1.58213,1.58215,276100001.0
2006-09-08 04:11:00,1.58222,1.58239,1.58213,1.58213,371900000.0
2006-09-08 04:12:00,1.5823,1.5823,1.5822,1.5822,133300004.0
2006-09-08 04:13:00,1.58227,1.58229,1.58206,1.58221,338299998.0
2006-09-08 04:14:00,1.58228,1.58233,1.58203,1.5822,198399998.0
2006-09-08 04:15:00,1.58233,1.58233,1.58214,1.58214,313300003.0
2006-09-08 04:16:00,1.58215,1.58223,1.58191,1.58215,206400000.0
2006-09-08 04:17:00,1.58204,1.58223,1.58198,1.58223,347399996.0
2006-09-08 04:18:00,1.58182,1.58204,1.58161,1.5818,229399998.0
2006-09-08 04:19:00,1.58203,1.58227,1.58203,1.58223,467799997.0
2006-09-08 04:20:00,1.58232,1.58232,1.58195,1.5822,257700004.0
2006-09-08 04:21:00,1.5822,1.58228,1.58206,1.58215,247800001.0
2006-09-08 04:22:00,1.58205,1.58233,1.582,1.58221,355000001.0
2006-09-08 04:23:00,1.58207,1.58227,1.58202,1.5821,482700000.0
2006-09-08 04:24:00,1.58197,1.58212,1.58188,1.58207,329300000.0
2006-09-08 04:25:00,1.58213,1.58213,1.58184,1.58194,339599997.0
2006-09-08 04:26:00,1.58205,1.58213,1.58193,1.58212,334699996.0
2006-09-08 04:27:00,1.58215,1.58221,1.58203,1.58204,217200001.0
2006-09-08 04:28:00,1.58168,1.58197,1.58163,1.58172,377900002.0
2006-09-08 04:29:00,1.58202,1.58205,1.58162,1.58201,398999999.0
2006-09-08 04:30:00,1.58162,1.58201,1.58157,1.58183,340400004.0
2006-09-08 04:31:00,1.58216,1.5823,1.58207,1.58218,266600003.0
2006-09-08 04:32:00,1.58215,1.58228,1.58212,1.58217,291299999.0
2006-09-08 04:33:00,1.58219,1.58234,1.58204,1.58227,421699999.0
2006-09-08 04:34:00,1.58178,1.58224,1.58165,1.58219,323700004.0
2006-09-08 04:35:00,1.5823,1.58235,1.58213,1.58228,93600000.0
2006-09-08 04:36:00,1.58229,1.58235,1.58202,1.58221,351500003.0
2006-09-08 04:37:00,1.58227,1.58227,1.58201,1.58204,329500002.0
2006-09-08 04:38:00,1.5821,1.58225,1.5821,1.58225,307899996.0
2006-09-08 04:39:00,1.5818,1.58206,1.5816,1.5817,232499998.0
2006-09-08 04:40:00,1.58225,1.58225,1.58206,1.58206,162999998.0
2006-09-08 04:41:00,1.58218,1.5824,1.58218,1.58236,228399997.0
2006-09-08 04:42:00,1.5823,1.58235,1.5822,1.5822,206900000.0
2006-09-08 04:43:00,1.58228,1.5823,1.58203,1.58203,139000002.0
2006-09-08 04:44:00,1.58211,1.5822,1.58201,1.58207,246199998.0
2006-09-08 04:45:00,1.58194,1.58217,1.58194,1.58211,227100002.0
2006-09-08 04:46:00,1.58202,1.5822,1.582,1.58215,349200001.0
2006-09-08 04:47:00,1.58209,1.58209,1.58184,1.58196,292799998.0
2006-09-08 04:48:00,1.58208,1.58221,1.58202,1.58216,189799999.0
2006-09-08 04:49:00,1.58218,1.58224,1.58198,1.58217,368900004.0
2006-09-08 04:50:00,1.58215,1.58215,1.58192,1.58208,203499999.0
2006-09-08 04:51:00,1.58205,1.58215,1.582,1.582,219700001.0
2006-09-08 04:52:00,1.58205,1.58214,1.58189,1.58195,559400005.0
2006-09-08 04:53:00,1.58192,1.58229,1.58192,1.58195,343400000.0
2006-09-08 04:54:00,1.58194,1.58209,1.58183,1.5819,199000003.0
2006-09-08 04:55:00,1.58198,1.58212,1.58192,1.58212,164700001.0
2006-09-08 04:56:00,1.58199,1.58215,1.58195,1.58214,400100002.0
2006-09-08 04:57:00,1.58208,1.58221,1.58198,1.58213,227299998.0
2006-09-08 04:58:00,1.58214,1.58223,1.58201,1.58211,376399998.0
2006-09-08 04:59:00,1.58205,1.58225,1.58203,1.58209,199800002.0
2006-09-08 05:00:00,1.58202,1.5822,1.58202,1.58205,356799996.0
2006-09-08 05:01:00,1.5822,1.58223,1.58209,1.5821,205600000.0
2006-09-08 05:02:00,1.58211,1.58221,1.58195,1.58195,209699997.0
2006-09-08 05:03:00,1.58208,1.58208,1.58188,1.58193,231000004.0
2006-09-08 05:04:00,1.58213,1.58221,1.58198,1.58209,175200001.0
2006-09-08 05:05:00,1.58206,1.58207,1.58189,1.58195,48499999.0
2006-09-08 05:06:00,1.58199,1.58224,1.58199,1.58224,216700004.0
2006-09-08 05:07:00,1.58223,1.58228,1.58213,1.58214,191999999.0
2006-09-08 05:08:00,1.58211,1.58224,1.58204,1.5821,328400003.0
2006-09-08 05:09:00,1.58223,1.58233,1.58212,1.58212,296199998.0
2006-09-08 05:10:00,1.58219,1.5823,1.58216,1.58228,138199999.0
2006-09-08 05:11:00,1.58207,1.58222,1.58154,1.58167,397300004.0
2006-09-08 05:12:00,1.58228,1.58231,1.58214,1.58224,341200000.0
2006-09-08 05:13:00,1.58212,1.5822,1.58199,1.58209,202799999.0
2006-09-08 05:14:00,1.58198,1.58226,1.58197,1.58223,365099996.0
2006-09-08 05:15:00,1.58228,1.58233,1.58208,1.58213,301700001.0
2006-09-08 05:16:00,1.58226,1.58229,1.58213,1.58215,198199996.0
2006-09-08 05:17:00,1.58233,1.58233,1.58214,1.58223,288999998.0
2006-09-08 05:18:00,1.58222,1.58235,1.58215,1.58221,188299999.0
2006-09-08 05:19:00,1.58218,1.58232,1.58201,1.58201,166600003.0
2006-09-08 05:20:00,1.58225,1.58225,1.58213,1.58217,23300000.0
2006-09-08 05:21:00,1.58223,1.58229,1.58199,1.58199,263499997.0
2006-09-08 05:22:00,1.582,1.58213,1.58191,1.58201,224100005.0
2006-09-08 05:23:00,1.58191,1.58203,1.58181,1.58197,336500000.0
2006-09-08 05:24:00,1.5819,1.5821,1.58171,1.58199,310799996.0
2006-09-08 05:25:00,1.58211,1.58222,1.58198,1.58205,324000007.0
2006-09-08 05:26:00,1.58214,1.58221,1.58207,1.58213,49600001.0
2006-09-08 05:27:00,1.58188,1.58215,1.58168,1.58174,287500000.0
2006-09-08 05:28:00,1.58167,1.58179,1.58159,1.58163,169299999.0
2006-09-08 05:29:00,1.58173,1.58182,1.58162,1.58172,408800003.0
2006-09-08 05:30:00,1.58182,1.58194,1.5817,1.58179,309899999.0
2006-09-08 05:31:00,1.58177,1.58191,1.5817,1.58188,305500005.0
2006-09-08 05:32:00,1.58169,1.58183,1.58166,1.58176,437800004.0
2006-09-08 05:33:00,1.58167,1.5819,1.58151,1.58182,299400001.0
2006-09-08 05:34:00,1.58179,1.58195,1.58173,1.58195,228000004.0
2006-09-08 05:35:00,1.5819,1.5819,1.5818,1.5818,30299999.0
2006-09-08 05:36:00,1.58187,1.58208,1.58177,1.58197,270499999.0
2006-09-08 05:37:00,1.58195,1.58195,1.58165,1.58169,387799999.0
2006-09-08 05:38:00,1.5819,1.58204,1.58184,1.58184,277199999.0
2006-09-08 05:39:00,1.58185,1.58195,1.58174,1.58174,271999999.0
2006-09-08 05:40:00,1.58192,1.58192,1.58164,1.58164,109400001.0
2006-09-08 05:41:00,1.58173,1.58184,1.58166,1.58177,384400005.0
2006-09-08 05:42:00,1.58163,1.58176,1.58157,1.58169,88599999.0
2006-09-08 05:43:00,1.58147,1.58181,1.58147,1.58176,347799993.0
2006-09-08 05:44:00,1.5817,1.5818,1.58159,1.58172,240600001.0
2006-09-08 05:45:00,1.58173,1.58182,1.58166,1.58169,306100001.0
2006-09-08 05:46:00,1.58182,1.58182,1.58164,1.58178,277300003.0
2006-09-08 05:47:00,1.58182,1.58182,1.58154,1.58166,289599999.0
2006-09-08 05:48:00,1.58173,1.58188,1.58166,1.58177,550300001.0
2006-09-08 05:49:00,1.58179,1.58188,1.5816,1.58165,386399997.0
2006-09-08 05:50:00,1.58182,1.58182,1.58156,1.58165,342700000.0
2006-09-08 05:51:00,1.5818,1.58188,1.5817,1.58171,243500000.0
2006-09-08 05:52:00,1.58165,1.58191,1.58165,1.58173,352399999.0
2006-09-08 05:53:00,1.58173,1.58195,1.58171,1.58186,399600000.0
2006-09-08 05:54:00,1.58177,1.5819,1.58161,1.58175,302099996.0
2006-09-08 05:55:00,1.58175,1.58185,1.58162,1.5817,241900001.0
2006-09-08 05:56:00,1.58167,1.58177,1.58167,1.58176,48800000.0
2006-09-08 05:57:00,1.58142,1.5818,1.58125,1.58149,508599996.0
2006-09-08 05:58:00,1.58161,1.5817,1.58147,1.58158,447599998.0
2006-09-08 05:59:00,1.58158,1.58165,1.58144,1.5816,374800004.0
2006-09-08 06:00:00,1.58163,1.58181,1.58148,1.58171,244200001.0
2006-09-08 06:01:00,1.58185,1.58188,1.58163,1.58166,428700001.0
2006-09-08 06:02:00,1.5817,1.5818,1.5817,1.5818,296100003.0
2006-09-08 06:03:00,1.5817,1.58185,1.5817,1.58185,219000000.0
2006-09-08 06:04:00,1.58175,1.58185,1.5816,1.5818,325900000.0
2006-09-08 06:05:00,1.5817,1.58192,1.58142,1.58152,354700005.0
2006-09-08 06:06:00,1.58183,1.58183,1.58162,1.58168,427700001.0
2006-09-08 06:07:00,1.58155,1.58185,1.5815,1.5817,179400000.0
2006-09-08 06:08:00,1.58173,1.58193,1.58159,1.58174,408900001.0
2006-09-08 06:09:00,1.5818,1.58188,1.58165,1.5818,375699999.0
2006-09-08 06:10:00,1.5818,1.5818,1.58154,1.58156,173899999.0
2006-09-08 06:11:00,1.58183,1.58193,1.58162,1.58171,298800005.0
2006-09-08 06:12:00,1.58174,1.58181,1.58161,1.58172,176899999.0
2006-09-08 06:13:00,1.58164,1.5818,1.58164,1.5818,142999999.0
2006-09-08 06:14:00,1.58135,1.58159,1.58105,1.58154,370199998.0
2006-09-08 06:15:00,1.58174,1.58181,1.58163,1.58171,235300004.0
2006-09-08 06:16:00,1.58174,1.58184,1.5817,1.58172,97700000.0
2006-09-08 06:17:00,1.58187,1.58194,1.58174,1.58186,293900002.0
2006-09-08 06:18:00,1.58132,1.58187,1.58127,1.58183,292600000.0
2006-09-08 06:19:00,1.58162,1.58185,1.58146,1.5817,259899999.0
2006-09-08 06:20:00,1.58181,1.5819,1.58166,1.58185,257599996.0
2006-09-08 06:21:00,1.58185,1.58192,1.58185,1.58188,72000000.0
2006-09-08 06:22:00,1.58185,1.58185,1.58159,1.58159,291000002.0
2006-09-08 06:23:00,1.58183,1.58185,1.58155,1.5817,421100001.0
2006-09-08 06:24:00,1.5818,1.58185,1.58161,1.58177,114099998.0
2006-09-08 06:25:00,1.58175,1.58189,1.58174,1.58186,247800002.0
2006-09-08 06:26:00,1.58195,1.58195,1.58159,1.58166,193700000.0
2006-09-08 06:27:00,1.58178,1.58188,1.58173,1.58185,324199998.0
2006-09-08 06:28:00,1.58183,1.58188,1.58165,1.58178,271299999.0
2006-09-08 06:29:00,1.58182,1.58187,1.58172,1.58185,272999999.0
2006-09-08 06:30:00,1.58174,1.58174,1.58149,1.58156,104499999.0
2006-09-08 06:31:00,1.58173,1.58181,1.58168,1.58181,137400001.0
2006-09-08 06:32:00,1.58176,1.58188,1.58174,1.58182,277799999.0
2006-09-08 06:33:00,1.58178,1.58187,1.58168,1.58174,102299999.0
2006-09-08 06:34:00,1.58192,1.58193,1.58172,1.58185,294100004.0
2006-09-08 06:35:00,1.58185,1.58194,1.58173,1.58178,342999998.0
2006-09-08 06:36:00,1.5819,1.5819,1.58167,1.58167,144000003.0
2006-09-08 06:37:00,1.58198,1.58211,1.58187,1.58194,298100001.0
2006-09-08 06:38:00,1.58205,1.58208,1.58189,1.5819,296200002.0
2006-09-08 06:39:00,1.58197,1.582,1.58177,1.5819,278800001.0
2006-09-08 06:40:00,1.58196,1.58205,1.5818,1.5818,407300002.0
2006-09-08 06:41:00,1.58193,1.582,1.58179,1.58195,337699998.0
2006-09-08 06:42:00,1.58199,1.58202,1.58184,1.58192,242300002.0
2006-09-08 06:43:00,1.58198,1.58202,1.58177,1.58189,372200005.0
2006-09-08 06:44:00,1.58205,1.58217,1.58195,1.58213,200000000.0
2006-09-08 06:45:00,1.58211,1.58211,1.58183,1.58201,284500001.0
2006-09-08 06:46:00,1.58184,1.58197,1.58173,1.58186,206399998.0
2006-09-08 06:47:00,1.58195,1.58201,1.58175,1.58175,415200003.0
2006-09-08 06:48:00,1.58194,1.58216,1.58188,1.58193,282999999.0
2006-09-08 06:49:00,1.5819,1.58201,1.58178,1.58191,247100000.0
2006-09-08 06:50:00,1.58195,1.58205,1.5818,1.58194,347600004.0
2006-09-08 06:51:00,1.58188,1.58197,1.58179,1.5819,230900004.0
2006-09-08 06:52:00,1.58197,1.58205,1.58184,1.58196,248400004.0
2006-09-08 06:53:00,1.58191,1.58198,1.58182,1.58186,115900000.0
2006-09-08 06:54:00,1.58177,1.58201,1.58177,1.58183,217300000.0
2006-09-08 06:55:00,1.58187,1.58201,1.58181,1.58187,327000003.0
2006-09-08 06:56:00,1.58185,1.58195,1.58171,1.5818,201000000.0
2006-09-08 06:57:00,1.58185,1.58205,1.58184,1.58192,181499999.0
2006-09-08 06:58:00,1.58193,1.58203,1.58193,1.58203,142299999.0
2006-09-08 06:59:00,1.582,1.58204,1.58188,1.58189,341699998.0
2006-09-08 07:00:00,1.58178,1.58192,1.58166,1.58185,354099999.0
2006-09-08 07:01:00,1.58181,1.58193,1.58173,1.58186,196099999.0
2006-09-08 07:02:00,1.58187,1.58187,1.58175,1.58175,128700004.0
2006-09-08 07:03:00,1.5818,1.5818,1.5817,1.5817,226999996.0
2006-09-08 07:04:00,1.58152,1.58189,1.58152,1.58181,259700002.0
2006-09-08 07:05:00,1.58167,1.58175,1.5816,1.58175,178800001.0
2006-09-08 07:06:00,1.58173,1.58184,1.58168,1.5817,253300001.0
2006-09-08 07:07:00,1.5818,1.5819,1.5818,1.5819,49400000.0
2006-09-08 07:08:00,1.5817,1.58185,1.5817,1.58185,20400000.0
2006-09-08 07:09:00,1.5818,1.58194,1.58171,1.58185,263900001.0
2006-09-08 07:10:00,1.58181,1.58187,1.58166,1.58174,79900002.0
2006-09-08 07:11:00,1.58145,1.58207,1.58136,1.5818,404000003.0
2006-09-08 07:12:00,1.58177,1.58198,1.58177,1.58197,126200001.0
2006-09-08 07:13:00,1.58195,1.58203,1.58181,1.58181,189500000.0
2006-09-08 07:14:00,1.58187,1.58196,1.58172,1.58185,366200001.0
2006-09-08 07:15:00,1.5819,1.58195,1.58166,1.58188,376100005.0
2006-09-08 07:16:00,1.58185,1.58193,1.58172,1.58178,199000002.0
2006-09-08 07:17:00,1.5819,1.5819,1.5818,1.5818,168600004.0
2006-09-08 07:18:00,1.58182,1.58213,1.58166,1.58175,289800003.0
2006-09-08 07:19:00,1.58178,1.58191,1.58169,1.58169,301000001.0
2006-09-08 07:20:00,1.58172,1.58196,1.58172,1.58184,171900000.0
2006-09-08 07:21:00,1.58165,1.58191,1.58165,1.5818,82400000.0
2006-09-08 07:22:00,1.58166,1.58187,1.58164,1.58187,253500002.0
2006-09-08 07:23:00,1.58173,1.58183,1.58165,1.58172,257199999.0
2006-09-08 07:24:00,1.58168,1.58183,1.58161,1.58183,276499998.0
2006-09-08 07:25:00,1.58174,1.58189,1.58174,1.58182,248400006.0
2006-09-08 07:26:00,1.58185,1.58185,1.58151,1.58168,246799999.0
2006-09-08 07:27:00,1.58171,1.58188,1.58164,1.58188,354900003.0
2006-09-08 07:28:00,1.58188,1.58194,1.58168,1.58178,143999998.0
2006-09-08 07:29:00,1.58187,1.58193,1.58174,1.58179,245900000.0
2006-09-08 07:30:00,1.58182,1.58183,1.58161,1.58177,375300004.0
2006-09-08 07:31:00,1.58171,1.5818,1.58165,1.58165,147200002.0
2006-09-08 07:32:00,1.58176,1.58189,1.58162,1.58177,264800001.0
2006-09-08 07:33:00,1.58175,1.58182,1.58155,1.58174,260000004.0
2006-09-08 07:34:00,1.5818,1.5819,1.58167,1.58167,194100001.0
2006-09-08 07:35:00,1.5816,1.58181,1.5816,1.58177,55000000.0
2006-09-08 07:36:00,1.58162,1.58175,1.58162,1.58175,108600002.0
2006-09-08 07:37:00,1.58171,1.58185,1.58167,1.58185,113400002.0
2006-09-08 07:38:00,1.58178,1.58187,1.58171,1.58175,385600004.0
2006-09-08 07:39:00,1.58188,1.58195,1.58182,1.5819,59400000.0
2006-09-08 07:40:00,1.58194,1.58218,1.58187,1.58209,267299997.0
2006-09-08 07:41:00,1.58191,1.58214,1.58172,1.58214,345899998.0
2006-09-08 07:42:00,1.582,1.58221,1.58197,1.58221,251100001.0
2006-09-08 07:43:00,1.5821,1.58223,1.58199,1.58216,440300000.0
2006-09-08 07:44:00,1.58184,1.58201,1.58177,1.58191,236500005.0
2006-09-08 07:45:00,1.58204,1.58211,1.58189,1.58191,241599998.0
2006-09-08 07:46:00,1.58202,1.5821,1.58182,1.58198,301800003.0
2006-09-08 07:47:00,1.58185,1.58197,1.58181,1.58197,323800001.0
2006-09-08 07:48:00,1.58204,1.5821,1.5819,1.58198,179800000.0
2006-09-08 07:49:00,1.582,1.58215,1.58195,1.5821,134000002.0
2006-09-08 07:50:00,1.58195,1.58214,1.58192,1.58195,423399999.0
2006-09-08 07:51:00,1.58204,1.58212,1.58175,1.58175,260399998.0
2006-09-08 07:52:00,1.58178,1.58197,1.58171,1.58197,340300000.0
2006-09-08 07:53:00,1.582,1.58215,1.58193,1.58207,145700002.0
2006-09-08 07:54:00,1.58193,1.58208,1.58172,1.582,157599999.0
2006-09-08 07:55:00,1.58191,1.58213,1.58191,1.58199,129299999.0
2006-09-08 07:56:00,1.58186,1.58213,1.58162,1.58213,389800005.0
2006-09-08 07:57:00,1.5819,1.58202,1.58177,1.58202,243600002.0
2006-09-08 07:58:00,1.58208,1.58208,1.58195,1.58195,22100000.0
2006-09-08 07:59:00,1.58213,1.58213,1.58193,1.58197,292599995.0
2006-09-08 08:00:00,1.58202,1.58221,1.58181,1.58214,234700004.0
2006-09-08 08:01:00,1.5822,1.58231,1.58207,1.58223,362099998.0
2006-09-08 08:02:00,1.58234,1.58238,1.58215,1.58222,341000002.0
2006-09-08 08:03:00,1.58218,1.58232,1.58206,1.58216,179500003.0
2006-09-08 08:04:00,1.58214,1.58229,1.58205,1.58219,287500002.0
2006-09-08 08:05:00,1.58221,1.58227,1.58203,1.5821,232600001.0
2006-09-08 08:06:00,1.58213,1.58217,1.58189,1.58189,385400000.0
2006-09-08 08:07:00,1.58206,1.58222,1.58183,1.58207,364400004.0
2006-09-08 08:08:00,1.58197,1.582,1.58185,1.58189,150900002.0
2006-09-08 08:09:00,1.5818,1.58201,1.5818,1.582,267300000.0
2006-09-08 08:10:00,1.58176,1.58197,1.58156,1.58183,102500002.0
2006-09-08 08:11:00,1.5817,1.58203,1.5817,1.58203,242599999.0
2006-09-08 08:12:00,1.5818,1.58195,1.5818,1.58195,31099999.0
2006-09-08 08:13:00,1.58197,1.58205,1.58185,1.58197,315500001.0
2006-09-08 08:14:00,1.5819,1.58206,1.58176,1.58193,390199999.0
2006-09-08 08:15:00,1.5818,1.58197,1.58175,1.58195,332600000.0
2006-09-08 08:16:00,1.58183,1.58197,1.58169,1.58181,99000000.0
2006-09-08 08:17:00,1.58184,1.58208,1.58184,1.58193,112800000.0
2006-09-08 08:18:00,1.58197,1.58207,1.58197,1.58199,50400000.0
2006-09-08 08:19:00,1.58185,1.58202,1.58185,1.58195,304200005.0
2006-09-08 08:20:00,1.58198,1.582,1.58184,1.58189,147800001.0
2006-09-08 08:21:00,1.58198,1.58206,1.58177,1.58206,155500000.0
2006-09-08 08:22:00,1.58188,1.5821,1.58182,1.582,292400000.0
2006-09-08 08:23:00,1.58193,1.58213,1.58186,1.58201,212300004.0
2006-09-08 08:24:00,1.58197,1.58198,1.58176,1.58198,184600002.0
2006-09-08 08:25:00,1.58184,1.58198,1.58178,1.58196,329200006.0
2006-09-08 08:26:00,1.58191,1.582,1.58175,1.58188,207800001.0
2006-09-08 08:27:00,1.58152,1.58191,1.58152,1.58191,177900003.0
2006-09-08 08:28:00,1.58176,1.58189,1.58174,1.58186,260899998.0
2006-09-08 08:29:00,1.5818,1.58192,1.58178,1.58179,278099996.0
2006-09-08 08:30:00,1.58171,1.58191,1.58169,1.5818,350700001.0
2006-09-08 08:31:00,1.58175,1.58185,1.58161,1.5817,360400006.0
2006-09-08 08:32:00,1.58164,1.58176,1.5816,1.5817,258200003.0
2006-09-08 08:33:00,1.58173,1.58176,1.58151,1.58158,359900004.0
2006-09-08 08:34:00,1.58158,1.5817,1.58152,1.58163,230300002.0
2006-09-08 08:35:00,1.58157,1.58169,1.58152,1.58153,358000003.0
2006-09-08 08:36:00,1.58163,1.58181,1.58151,1.58175,243699995.0
2006-09-08 08:37:00,1.58177,1.58193,1.58173,1.58193,289099999.0
2006-09-08 08:38:00,1.58171,1.58184,1.58171,1.58184,49600000.0
2006-09-08 08:39:00,1.58179,1.58191,1.58171,1.58185,246199996.0
2006-09-08 08:40:00,1.58191,1.58191,1.58166,1.58168,239600001.0
2006-09-08 08:41:00,1.58152,1.58161,1.58132,1.58157,317200004.0
2006-09-08 08:42:00,1.5816,1.58165,1.58148,1.58151,357600000.0
2006-09-08 08:43:00,1.58152,1.58163,1.58145,1.58147,258199997.0
2006-09-08 08:44:00,1.58145,1.58157,1.58145,1.58157,251899999.0
2006-09-08 08:45:00,1.58155,1.58165,1.58127,1.58165,344799997.0
2006-09-08 08:46:00,1.58155,1.58169,1.58142,1.5816,406700004.0
2006-09-08 08:47:00,1.58168,1.58168,1.58147,1.58152,188700002.0
2006-09-08 08:48:00,1.5816,1.58165,1.58129,1.58154,383700005.0
2006-09-08 08:49:00,1.58142,1.58163,1.58142,1.5816,126300000.0
2006-09-08 08:50:00,1.58149,1.58161,1.58145,1.58146,285000000.0
2006-09-08 08:51:00,1.58129,1.58156,1.58129,1.58147,377799999.0
2006-09-08 08:52:00,1.58139,1.58141,1.58101,1.58123,184700002.0
2006-09-08 08:53:00,1.58122,1.5814,1.58115,1.58132,148199998.0
2006-09-08 08:54:00,1.58122,1.5815,1.58122,1.58139,261700000.0
2006-09-08 08:55:00,1.58139,1.58145,1.58119,1.5813,222999999.0
2006-09-08 08:56:00,1.58155,1.58175,1.5815,1.5817,473200002.0
2006-09-08 08:57:00,1.58179,1.58179,1.58159,1.58159,23400000.0
2006-09-08 08:58:00,1.58169,1.5818,1.58157,1.58177,309999999.0
2006-09-08 08:59:00,1.58182,1.58192,1.58174,1.58177,283100000.0
2006-09-08 09:00:00,1.58172,1.58192,1.58167,1.58178,315900001.0
2006-09-08 09:01:00,1.58169,1.58169,1.58143,1.58143,144399999.0
2006-09-08 09:02:00,1.5814,1.58152,1.58131,1.58145,150799999.0
2006-09-08 09:03:00,1.58125,1.58148,1.58125,1.58148,251500000.0
2006-09-08 09:04:00,1.58126,1.58159,1.58126,1.58159,267000006.0
2006-09-08 09:05:00,1.5817,1.58189,1.58168,1.5818,99499999.0
2006-09-08 09:06:00,1.58183,1.58193,1.58165,1.58175,97100000.0
2006-09-08 09:07:00,1.58166,1.58186,1.58162,1.58177,300400004.0
2006-09-08 09:08:00,1.58153,1.58153,1.58137,1.58137,146900003.0
2006-09-08 09:09:00,1.58138,1.58157,1.58138,1.5815,411200003.0
2006-09-08 09:10:00,1.58144,1.58161,1.5814,1.58161,143799999.0
2006-09-08 09:11:00,1.58154,1.58163,1.58145,1.58145,304299997.0
2006-09-08 09:12:00,1.58145,1.58157,1.58145,1.58145,106700002.0
2006-09-08 09:13:00,1.5816,1.58165,1.58146,1.58159,260799998.0
2006-09-08 09:14:00,1.58161,1.58165,1.58145,1.58165,267599998.0
2006-09-08 09:15:00,1.58159,1.58172,1.58138,1.58152,282400001.0
2006-09-08 09:16:00,1.58145,1.58159,1.58138,1.58138,404300002.0
2006-09-08 09:17:00,1.5814,1.58156,1.58134,1.58156,206700003.0
2006-09-08 09:18:00,1.5814,1.58146,1.5812,1.58133,234000002.0
2006-09-08 09:19:00,1.58135,1.5814,1.58122,1.58128,91300001.0
2006-09-08 09:20:00,1.58132,1.58146,1.58121,1.58135,357800003.0
2006-09-08 09:21:00,1.58141,1.58141,1.58114,1.58117,88499998.0
2006-09-08 09:22:00,1.58134,1.58141,1.58122,1.5814,379399998.0
2006-09-08 09:23:00,1.58125,1.58138,1.58119,1.58135,230499999.0
2006-09-08 09:24:00,1.58119,1.58147,1.58115,1.58147,369000007.0
2006-09-08 09:25:00,1.58152,1.58175,1.58145,1.58163,453299996.0
2006-09-08 09:26:00,1.58155,1.58168,1.58141,1.58148,318800000.0
2006-09-08 09:27:00,1.58157,1.58168,1.58133,1.58163,351099998.0
2006-09-08 09:28:00,1.58168,1.58175,1.5815,1.5815,203599999.0
2006-09-08 09:29:00,1.58158,1.58173,1.58132,1.5814,112600002.0
2006-09-08 09:30:00,1.58149,1.58153,1.58126,1.58141,254099999.0
2006-09-08 09:31:00,1.58126,1.58149,1.58126,1.58144,208700001.0
2006-09-08 09:32:00,1.58139,1.58152,1.5813,1.58133,172000000.0
2006-09-08 09:33:00,1.58152,1.58152,1.58132,1.58138,247400002.0
2006-09-08 09:34:00,1.58153,1.58153,1.58132,1.58145,388800003.0
2006-09-08 09:35:00,1.5815,1.58151,1.58138,1.58143,271100000.0
2006-09-08 09:36:00,1.58143,1.58156,1.58124,1.58143,443899998.0
2006-09-08 09:37:00,1.58133,1.5816,1.58125,1.58152,282600000.0
2006-09-08 09:38:00,1.5814,1.58156,1.5812,1.58145,294799996.0
2006-09-08 09:39:00,1.58139,1.58155,1.58139,1.58152,327700003.0
2006-09-08 09:40:00,1.58134,1.58149,1.58131,1.58149,353500003.0
2006-09-08 09:41:00,1.58135,1.58145,1.58122,1.58145,272200000.0
2006-09-08 09:42:00,1.58146,1.58148,1.58127,1.58137,279000001.0
2006-09-08 09:43:00,1.58143,1.58154,1.58119,1.58148,371300002.0
2006-09-08 09:44:00,1.58135,1.58148,1.58122,1.5814,193700000.0
2006-09-08 09:45:00,1.5815,1.5815,1.58132,1.58132,36800000.0
2006-09-08 09:46:00,1.58142,1.5815,1.58132,1.58136,384300004.0
2006-09-08 09:47:00,1.58138,1.58155,1.58138,1.5815,283900002.0
2006-09-08 09:48:00,1.58143,1.58159,1.58132,1.58152,511900001.0
2006-09-08 09:49:00,1.58148,1.58148,1.58134,1.58142,285100005.0
2006-09-08 09:50:00,1.58144,1.58152,1.58124,1.58152,246000002.0
2006-09-08 09:51:00,1.58155,1.58155,1.5814,1.5814,155100000.0
2006-09-08 09:52:00,1.5814,1.58157,1.5814,1.58157,72700000.0
2006-09-08 09:53:00,1.58159,1.58161,1.58142,1.58152,325900000.0
2006-09-08 09:54:00,1.58152,1.58164,1.58144,1.58157,321100000.0
2006-09-08 09:55:00,1.58149,1.58168,1.58139,1.58154,397299999.0
2006-09-08 09:56:00,1.58157,1.58158,1.58144,1.58144,103900000.0
2006-09-08 09:57:00,1.58158,1.58168,1.58151,1.5816,334500004.0
2006-09-08 09:58:00,1.58153,1.58163,1.58145,1.58163,220100005.0
2006-09-08 09:59:00,1.58148,1.58166,1.58145,1.58157,208500001.0
2006-09-08 10:00:00,1.58154,1.58162,1.58146,1.58146,490100004.0
2006-09-08 10:01:00,1.58154,1.58164,1.58141,1.58163,258999997.0
2006-09-08 10:02:00,1.5814,1.58165,1.58135,1.5816,439100003.0
2006-09-08 10:03:00,1.58151,1.58165,1.58151,1.58165,98000000.0
2006-09-08 10:04:00,1.5817,1.58171,1.58153,1.58156,361599998.0
2006-09-08 10:05:00,1.58165,1.58177,1.58153,1.58164,260699999.0
2006-09-08 10:06:00,1.58158,1.5817,1.58152,1.58163,198200002.0
2006-09-08 10:07:00,1.58168,1.58173,1.58149,1.58161,372899998.0
2006-09-08 10:08:00,1.58165,1.58175,1.58146,1.58162,433700004.0
2006-09-08 10:09:00,1.58155,1.58163,1.58142,1.58148,269200003.0
2006-09-08 10:10:00,1.58164,1.58175,1.58154,1.58161,331600001.0
2006-09-08 10:11:00,1.58163,1.5818,1.58158,1.58165,363500003.0
2006-09-08 10:12:00,1.5816,1.58177,1.58152,1.58165,235899999.0
2006-09-08 10:13:00,1.58168,1.58175,1.58162,1.5817,123000000.0
2006-09-08 10:14:00,1.58164,1.58172,1.58146,1.58172,283600002.0
2006-09-08 10:15:00,1.58171,1.58171,1.58151,1.58151,162799997.0
2006-09-08 10:16:00,1.58165,1.58165,1.58145,1.5815,311099999.0
2006-09-08 10:17:00,1.58163,1.58168,1.58146,1.58146,264699999.0
2006-09-08 10:18:00,1.58144,1.58161,1.58141,1.58152,165300003.0
2006-09-08 10:19:00,1.58157,1.58172,1.58149,1.58163,124600003.0
2006-09-08 10:20:00,1.58147,1.58164,1.58147,1.58164,57500000.0
2006-09-08 10:21:00,1.58153,1.58168,1.58142,1.58144,168900002.0
2006-09-08 10:22:00,1.58145,1.58158,1.5814,1.58152,85500000.0
2006-09-08 10:23:00,1.5816,1.58164,1.58141,1.58157,126999999.0
2006-09-08 10:24:00,1.58164,1.58166,1.5814,1.58157,246200003.0
2006-09-08 10:25:00,1.58155,1.58178,1.5813,1.58145,571500003.0
2006-09-08 10:26:00,1.58144,1.58152,1.58133,1.58135,363899999.0
2006-09-08 10:27:00,1.58138,1.5816,1.58127,1.58151,207300003.0
2006-09-08 10:28:00,1.58145,1.58155,1.58135,1.58155,345799996.0
2006-09-08 10:29:00,1.58146,1.58154,1.58135,1.58145,124700000.0
2006-09-08 10:30:00,1.58129,1.58153,1.58122,1.58148,324600002.0
2006-09-08 10:31:00,1.58148,1.58148,1.58124,1.58133,441900006.0
2006-09-08 10:32:00,1.58145,1.58169,1.58141,1.58154,370400001.0
2006-09-08 10:33:00,1.58155,1.58162,1.58134,1.58152,234300002.0
2006-09-08 10:34:00,1.58144,1.58161,1.5814,1.58155,300399997.0
2006-09-08 10:35:00,1.58152,1.58162,1.58139,1.58153,346399996.0
2006-09-08 10:36:00,1.58149,1.58163,1.58142,1.58152,209400000.0
2006-09-08 10:37:00,1.58148,1.58155,1.58134,1.5815,201400003.0
2006-09-08 10:38:00,1.58145,1.58167,1.58145,1.5816,251200002.0
2006-09-08 10:39:00,1.58158,1.58164,1.58147,1.58157,351400001.0
2006-09-08 10:40:00,1.58138,1.58172,1.58136,1.58172,190100001.0
2006-09-08 10:41:00,1.58162,1.5818,1.58152,1.58168,409200001.0
2006-09-08 10:42:00,1.58152,1.58175,1.58152,1.5817,111500001.0
2006-09-08 10:43:00,1.58178,1.58185,1.58149,1.58172,447200003.0
2006-09-08 10:44:00,1.58175,1.58175,1.58151,1.58158,319500003.0
2006-09-08 10:45:00,1.5817,1.58175,1.5817,1.58175,138099999.0
2006-09-08 10:46:00,1.58163,1.58176,1.58145,1.58169,270800004.0
2006-09-08 10:47:00,1.58173,1.58173,1.58149,1.58149,182100001.0
2006-09-08 10:48:00,1.58157,1.58169,1.58157,1.58169,59900000.0
2006-09-08 10:49:00,1.58158,1.58163,1.58145,1.58149,322600004.0
2006-09-08 10:50:00,1.58155,1.58155,1.58136,1.58142,147700001.0
2006-09-08 10:51:00,1.58122,1.58158,1.58122,1.58154,483300002.0
2006-09-08 10:52:00,1.58143,1.58146,1.58122,1.58142,263000000.0
2006-09-08 10:53:00,1.58144,1.58155,1.58138,1.58155,257400002.0
2006-09-08 10:54:00,1.58141,1.58157,1.58139,1.5815,323000000.0
2006-09-08 10:55:00,1.5813,1.58163,1.5813,1.58151,334400003.0
2006-09-08 10:56:00,1.58142,1.58153,1.58123,1.5815,258299999.0
2006-09-08 10:57:00,1.5815,1.58158,1.58135,1.58153,174200002.0
2006-09-08 10:58:00,1.58147,1.58159,1.58138,1.58138,274500001.0
2006-09-08 10:59:00,1.58148,1.58165,1.58145,1.58157,207700001.0
2006-09-08 11:00:00,1.58162,1.58162,1.58136,1.5815,230299998.0
2006-09-08 11:01:00,1.58163,1.58163,1.58134,1.58143,86200000.0
2006-09-08 11:02:00,1.58138,1.58145,1.58131,1.5814,120600000.0
2006-09-08 11:03:00,1.58128,1.58147,1.58127,1.58137,326800000.0
2006-09-08 11:04:00,1.58138,1.58157,1.58121,1.58135,428599995.0
2006-09-08 11:05:00,1.58112,1.58129,1.58112,1.58129,179300001.0
2006-09-08 11:06:00,1.58132,1.58139,1.58132,1.58139,57900000.0
2006-09-08 11:07:00,1.58134,1.58143,1.58123,1.58125,187599999.0
2006-09-08 11:08:00,1.58139,1.5815,1.5813,1.58141,293200006.0
2006-09-08 11:09:00,1.58127,1.5815,1.58126,1.58147,318999999.0
2006-09-08 11:10:00,1.5814,1.5815,1.58133,1.58147,167799998.0
2006-09-08 11:11:00,1.58145,1.58155,1.58133,1.58155,195300004.0
2006-09-08 11:12:00,1.58142,1.5816,1.58139,1.58152,370700005.0
2006-09-08 11:13:00,1.58138,1.58155,1.58131,1.58155,252199999.0
2006-09-08 11:14:00,1.58141,1.58157,1.58136,1.58155,345499998.0
2006-09-08 11:15:00,1.58142,1.58157,1.58136,1.58157,242600002.0
2006-09-08 11:16:00,1.58148,1.58159,1.5814,1.58148,237300001.0
2006-09-08 11:17:00,1.58153,1.58165,1.58142,1.58147,146100000.0
2006-09-08 11:18:00,1.58152,1.58162,1.58142,1.58154,145500000.0
2006-09-08 11:19:00,1.58157,1.58164,1.58142,1.58157,311900004.0
2006-09-08 11:20:00,1.58163,1.58168,1.58148,1.5815,531600006.0
2006-09-08 11:21:00,1.58159,1.58165,1.58151,1.58165,229300002.0
2006-09-08 11:22:00,1.58149,1.58149,1.58119,1.58119,271400002.0
2006-09-08 11:23:00,1.58128,1.58153,1.58121,1.58133,429100001.0
2006-09-08 11:24:00,1.58109,1.58143,1.58109,1.58133,293600002.0
2006-09-08 11:25:00,1.5811,1.58132,1.58092,1.58132,334499997.0
2006-09-08 11:26:00,1.58117,1.58132,1.58117,1.58132,189300000.0
2006-09-08 11:27:00,1.58128,1.58135,1.58117,1.58128,256800002.0
2006-09-08 11:28:00,1.58124,1.5813,1.58113,1.58118,224499998.0
2006-09-08 11:29:00,1.5813,1.58135,1.58117,1.58117,274200002.0
2006-09-08 11:30:00,1.58118,1.58135,1.58111,1.58117,221300000.0
2006-09-08 11:31:00,1.58133,1.58133,1.58067,1.58095,301800003.0
2006-09-08 11:32:00,1.58135,1.58147,1.58127,1.58137,451100002.0
2006-09-08 11:33:00,1.58141,1.58153,1.58131,1.58153,328799997.0
2006-09-08 11:34:00,1.58152,1.58154,1.58132,1.5814,486800000.0
2006-09-08 11:35:00,1.58151,1.58161,1.58135,1.58146,299600001.0
2006-09-08 11:36:00,1.58162,1.58172,1.5815,1.58162,417700002.0
2006-09-08 11:37:00,1.5816,1.58166,1.58147,1.58151,341200000.0
2006-09-08 11:38:00,1.58171,1.58171,1.58152,1.58159,301099998.0
2006-09-08 11:39:00,1.58159,1.58169,1.58145,1.58145,385600002.0
2006-09-08 11:40:00,1.58147,1.58171,1.58135,1.58161,252000005.0
2006-09-08 11:41:00,1.58151,1.58166,1.58135,1.58163,457500002.0
2006-09-08 11:42:00,1.58144,1.58181,1.58144,1.58181,198300000.0
2006-09-08 11:43:00,1.58167,1.58188,1.58167,1.58175,372000004.0
2006-09-08 11:44:00,1.58151,1.58166,1.5814,1.5816,166900000.0
2006-09-08 11:45:00,1.58164,1.58181,1.58157,1.58161,279600003.0
2006-09-08 11:46:00,1.58166,1.58166,1.58142,1.58154,336099998.0
2006-09-08 11:47:00,1.58143,1.58166,1.58137,1.58154,144900000.0
2006-09-08 11:48:00,1.58156,1.58168,1.58143,1.5816,217199994.0
2006-09-08 11:49:00,1.58143,1.5817,1.58143,1.58143,501799999.0
2006-09-08 11:50:00,1.58151,1.58173,1.58151,1.58172,423900001.0
2006-09-08 11:51:00,1.58169,1.58173,1.58151,1.58159,353999999.0
2006-09-08 11:52:00,1.58151,1.58171,1.58151,1.58168,423300005.0
2006-09-08 11:53:00,1.58165,1.58174,1.58155,1.58167,416000000.0
2006-09-08 11:54:00,1.58165,1.58172,1.58142,1.58155,451699992.0
2006-09-08 11:55:00,1.58132,1.58163,1.58132,1.58154,161400001.0
2006-09-08 11:56:00,1.58134,1.58155,1.58131,1.58155,309700003.0
2006-09-08 11:57:00,1.58141,1.58163,1.58141,1.58158,223300000.0
2006-09-08 11:58:00,1.58142,1.58152,1.58124,1.58141,206100002.0
2006-09-08 11:59:00,1.58131,1.58147,1.58122,1.5814,248200001.0
2006-09-08 12:00:00,1.58136,1.58145,1.5812,1.58135,277699997.0
2006-09-08 12:01:00,1.58135,1.58147,1.58121,1.58126,371400008.0
2006-09-08 12:02:00,1.5813,1.58143,1.5812,1.58132,360000000.0
2006-09-08 12:03:00,1.58117,1.58134,1.58103,1.58134,327699997.0
2006-09-08 12:04:00,1.58084,1.58108,1.5808,1.58099,448700000.0
2006-09-08 12:05:00,1.58127,1.5814,1.58126,1.58126,363000004.0
2006-09-08 12:06:00,1.5813,1.5814,1.58102,1.5813,376000004.0
2006-09-08 12:07:00,1.58133,1.58142,1.58113,1.58113,256500002.0
2006-09-08 12:08:00,1.58139,1.58144,1.58119,1.58119,489399995.0
2006-09-08 12:09:00,1.58132,1.5814,1.58119,1.5812,250499996.0
2006-09-08 12:10:00,1.58125,1.58135,1.58104,1.58122,282399998.0
2006-09-08 12:11:00,1.58115,1.5814,1.58108,1.5814,413600000.0
2006-09-08 12:12:00,1.5813,1.5814,1.58124,1.58136,292900001.0
2006-09-08 12:13:00,1.58145,1.58164,1.58145,1.58158,359499997.0
2006-09-08 12:14:00,1.58155,1.58171,1.58153,1.58161,308500003.0
2006-09-08 12:15:00,1.58163,1.58163,1.58137,1.5815,313900002.0
2006-09-08 12:16:00,1.58142,1.58165,1.58133,1.58137,305800000.0
2006-09-08 12:17:00,1.58139,1.58161,1.58138,1.58161,269199999.0
2006-09-08 12:18:00,1.58148,1.58157,1.5814,1.58141,306699995.0
2006-09-08 12:19:00,1.58155,1.58155,1.58139,1.58139,168400001.0
2006-09-08 12:20:00,1.58137,1.58151,1.58125,1.5814,294900001.0
2006-09-08 12:21:00,1.58141,1.58149,1.58129,1.58141,58499998.0
2006-09-08 12:22:00,1.58141,1.5815,1.58126,1.58141,275900002.0
2006-09-08 12:23:00,1.58146,1.5815,1.5812,1.5812,245900002.0
2006-09-08 12:24:00,1.58134,1.58144,1.58129,1.58143,300299997.0
2006-09-08 12:25:00,1.58125,1.58139,1.58101,1.58124,337800002.0
2006-09-08 12:26:00,1.5814,1.58148,1.58126,1.58147,233299996.0
2006-09-08 12:27:00,1.58142,1.58147,1.58126,1.58134,245400000.0
2006-09-08 12:28:00,1.58127,1.58147,1.58109,1.58137,349599997.0
2006-09-08 12:29:00,1.58137,1.58148,1.58123,1.58136,168600000.0
2006-09-08 12:30:00,1.58135,1.58135,1.5811,1.58114,266300003.0
2006-09-08 12:31:00,1.58124,1.58132,1.58109,1.5813,318499999.0
2006-09-08 12:32:00,1.58125,1.58133,1.58107,1.58123,342100000.0
2006-09-08 12:33:00,1.58117,1.5813,1.58117,1.5813,22400000.0
2006-09-08 12:34:00,1.58122,1.58134,1.58122,1.58134,58700002.0
2006-09-08 12:35:00,1.58141,1.58141,1.58127,1.58127,123799999.0
2006-09-08 12:36:00,1.58131,1.58134,1.58107,1.58109,455699995.0
2006-09-08 12:37:00,1.58125,1.58135,1.58117,1.58129,272500002.0
2006-09-08 12:38:00,1.5813,1.58136,1.58109,1.58109,289899996.0
2006-09-08 12:39:00,1.58102,1.58123,1.58098,1.58123,353999999.0
2006-09-08 12:40:00,1.5812,1.58133,1.58103,1.58113,255599999.0
2006-09-08 12:41:00,1.5812,1.58132,1.58111,1.58124,326800002.0
2006-09-08 12:42:00,1.58118,1.58133,1.58115,1.58124,254000005.0
2006-09-08 12:43:00,1.58113,1.58128,1.58108,1.58123,284999999.0
2006-09-08 12:44:00,1.58114,1.58131,1.581,1.5812,112700001.0
2006-09-08 12:45:00,1.58129,1.58133,1.58111,1.58111,144699999.0
2006-09-08 12:46:00,1.58109,1.58124,1.58102,1.58122,406300006.0
2006-09-08 12:47:00,1.58117,1.5812,1.58104,1.58114,272600000.0
2006-09-08 12:48:00,1.58092,1.58121,1.58092,1.58121,241100002.0
2006-09-08 12:49:00,1.58118,1.58118,1.58106,1.58113,187600002.0
2006-09-08 12:50:00,1.58108,1.58114,1.58091,1.58091,284000000.0
2006-09-08 12:51:00,1.58108,1.5812,1.58102,1.5812,147500000.0
2006-09-08 12:52:00,1.58085,1.58133,1.58085,1.58122,577200000.0
2006-09-08 12:53:00,1.58106,1.5813,1.58091,1.5813,386900000.0
2006-09-08 12:54:00,1.58117,1.58129,1.58116,1.58117,202200001.0
2006-09-08 12:55:00,1.58128,1.58133,1.58109,1.58118,181500001.0
2006-09-08 12:56:00,1.58111,1.58127,1.58093,1.58117,379800000.0
2006-09-08 12:57:00,1.58122,1.58136,1.58112,1.58127,293999999.0
2006-09-08 12:58:00,1.58121,1.58141,1.58116,1.58123,335599999.0
2006-09-08 12:59:00,1.58102,1.58127,1.58102,1.58125,189499999.0
2006-09-08 13:00:00,1.58117,1.58135,1.58116,1.58124,255800001.0
2006-09-08 13:01:00,1.58121,1.58137,1.58116,1.58116,215200003.0
2006-09-08 13:02:00,1.58125,1.58136,1.5811,1.58125,311599998.0
2006-09-08 13:03:00,1.58121,1.58135,1.58115,1.58132,263100001.0
2006-09-08 13:04:00,1.5811,1.58133,1.58105,1.58109,356400004.0
2006-09-08 13:05:00,1.58101,1.58112,1.58091,1.5811,334299997.0
2006-09-08 13:06:00,1.58092,1.58115,1.58092,1.5811,149900000.0
2006-09-08 13:07:00,1.581,1.58115,1.5809,1.58105,268900002.0
2006-09-08 13:08:00,1.58105,1.58119,1.58102,1.58115,152100000.0
2006-09-08 13:09:00,1.58115,1.58135,1.58112,1.58117,470899997.0
2006-09-08 13:10:00,1.58117,1.5812,1.58098,1.58098,158200001.0
2006-09-08 13:11:00,1.58117,1.58129,1.58108,1.58108,211799999.0
2006-09-08 13:12:00,1.58118,1.58136,1.58114,1.5813,234000005.0
2006-09-08 13:13:00,1.58112,1.58133,1.58106,1.58116,353800005.0
2006-09-08 13:14:00,1.58132,1.58134,1.58117,1.58117,333099993.0
2006-09-08 13:15:00,1.58107,1.58123,1.58105,1.58121,249899995.0
2006-09-08 13:16:00,1.58114,1.58126,1.58108,1.58122,384800006.0
2006-09-08 13:17:00,1.58111,1.58122,1.58103,1.58103,403100002.0
2006-09-08 13:18:00,1.58113,1.58121,1.58094,1.58094,415600003.0
2006-09-08 13:19:00,1.5809,1.58105,1.5809,1.58105,20000000.0
2006-09-08 13:20:00,1.5811,1.58119,1.58103,1.58112,385000006.0
2006-09-08 13:21:00,1.58113,1.58113,1.58096,1.58096,188200002.0
2006-09-08 13:22:00,1.58109,1.5812,1.581,1.58109,470099994.0
2006-09-08 13:23:00,1.58107,1.58107,1.58075,1.58075,166400003.0
2006-09-08 13:24:00,1.58089,1.58115,1.58088,1.58115,217800002.0
2006-09-08 13:25:00,1.5812,1.58128,1.58097,1.58115,386099996.0
2006-09-08 13:26:00,1.58102,1.58118,1.58072,1.58085,341799998.0
2006-09-08 13:27:00,1.5809,1.58104,1.58074,1.58092,344100000.0
2006-09-08 13:28:00,1.58109,1.58125,1.58099,1.58111,173400004.0
2006-09-08 13:29:00,1.58091,1.58111,1.58091,1.58095,374000000.0
2006-09-08 13:30:00,1.58098,1.58117,1.58098,1.58117,113899999.0
2006-09-08 13:31:00,1.58124,1.58125,1.58105,1.58105,389900002.0
2006-09-08 13:32:00,1.58118,1.58119,1.58104,1.58106,333100001.0
2006-09-08 13:33:00,1.58105,1.58127,1.58105,1.58127,177899996.0
2006-09-08 13:34:00,1.58132,1.58132,1.58106,1.58115,178300001.0
2006-09-08 13:35:00,1.58126,1.58126,1.58101,1.58101,264500004.0
2006-09-08 13:36:00,1.58117,1.58117,1.58096,1.58098,345700002.0
2006-09-08 13:37:00,1.58115,1.58117,1.58099,1.58102,266200000.0
2006-09-08 13:38:00,1.58112,1.58123,1.58105,1.58116,159800003.0
2006-09-08 13:39:00,1.58114,1.58123,1.58099,1.58111,146299998.0
2006-09-08 13:40:00,1.58112,1.58115,1.58094,1.58096,269400002.0
2006-09-08 13:41:00,1.58115,1.58121,1.58096,1.581,380400000.0
2006-09-08 13:42:00,1.58117,1.58131,1.58101,1.5812,428900004.0
2006-09-08 13:43:00,1.58121,1.58131,1.58109,1.58122,380499999.0
2006-09-08 13:44:00,1.58118,1.58118,1.58097,1.58106,315499999.0
2006-09-08 13:45:00,1.58116,1.58128,1.58112,1.58128,341400000.0
2006-09-08 13:46:00,1.58125,1.58133,1.5811,1.58124,189099998.0
2006-09-08 13:47:00,1.5811,1.58129,1.58094,1.58112,279199998.0
2006-09-08 13:48:00,1.58125,1.58131,1.581,1.58115,338200002.0
2006-09-08 13:49:00,1.58123,1.58139,1.58122,1.58137,276800000.0
2006-09-08 13:50:00,1.58131,1.5814,1.58115,1.58124,342599997.0
2006-09-08 13:51:00,1.58132,1.58143,1.58121,1.58126,222600000.0
2006-09-08 13:52:00,1.58135,1.58135,1.58125,1.58125,108800001.0
2006-09-08 13:53:00,1.5814,1.5814,1.58119,1.58119,198899996.0
2006-09-08 13:54:00,1.58137,1.58153,1.58124,1.58153,322500000.0
2006-09-08 13:55:00,1.58145,1.58152,1.58129,1.5814,354900002.0
2006-09-08 13:56:00,1.58135,1.58151,1.58122,1.58151,164600000.0
2006-09-08 13:57:00,1.58135,1.58152,1.58135,1.58143,241899999.0
2006-09-08 13:58:00,1.58147,1.5815,1.58134,1.58138,95200002.0
2006-09-08 13:59:00,1.58125,1.58153,1.58125,1.58153,189900000.0
2006-09-08 14:00:00,1.5815,1.58161,1.58137,1.58137,349200001.0
2006-09-08 14:01:00,1.58135,1.58147,1.58122,1.58122,272299999.0
2006-09-08 14:02:00,1.58142,1.58154,1.58134,1.58146,323099999.0
2006-09-08 14:03:00,1.5813,1.58153,1.58106,1.58134,311599998.0
2006-09-08 14:04:00,1.58128,1.58139,1.58118,1.58137,239100001.0
2006-09-08 14:05:00,1.58124,1.58143,1.58124,1.58143,277199997.0
2006-09-08 14:06:00,1.5813,1.5814,1.58112,1.58131,249200003.0
2006-09-08 14:07:00,1.58145,1.58149,1.58128,1.58132,426199999.0
2006-09-08 14:08:00,1.58138,1.58159,1.58122,1.58143,302800003.0
2006-09-08 14:09:00,1.58158,1.58161,1.58138,1.58138,380500003.0
2006-09-08 14:10:00,1.58152,1.58158,1.58137,1.58137,278100003.0
2006-09-08 14:11:00,1.5815,1.5816,1.58144,1.58146,303799998.0
2006-09-08 14:12:00,1.58156,1.58158,1.5814,1.58141,387300003.0
2006-09-08 14:13:00,1.58145,1.58153,1.58119,1.58153,409900002.0
2006-09-08 14:14:00,1.58153,1.58153,1.58134,1.58138,262900004.0
2006-09-08 14:15:00,1.58147,1.58164,1.58132,1.58141,248800005.0
2006-09-08 14:16:00,1.58146,1.58163,1.58146,1.58154,229000001.0
2006-09-08 14:17:00,1.5813,1.58168,1.58106,1.5815,339099997.0
2006-09-08 14:18:00,1.58149,1.58174,1.58149,1.58163,306099999.0
2006-09-08 14:19:00,1.58162,1.58162,1.58139,1.58145,256699997.0
2006-09-08 14:20:00,1.58152,1.58172,1.5814,1.58172,532800004.0
2006-09-08 14:21:00,1.58147,1.58167,1.58147,1.58158,305999999.0
2006-09-08 14:22:00,1.5816,1.58165,1.58145,1.5815,370799997.0
2006-09-08 14:23:00,1.58163,1.58164,1.58139,1.58139,321000000.0
2006-09-08 14:24:00,1.58144,1.58153,1.58126,1.58141,190000000.0
2006-09-08 14:25:00,1.58142,1.58158,1.58135,1.58135,302200005.0
2006-09-08 14:26:00,1.5813,1.58148,1.58119,1.58148,215800001.0
2006-09-08 14:27:00,1.58146,1.58154,1.58113,1.58145,303000001.0
2006-09-08 14:28:00,1.58123,1.58148,1.58123,1.58134,301800001.0
2006-09-08 14:29:00,1.5813,1.58158,1.58125,1.58156,366199996.0
2006-09-08 14:30:00,1.58154,1.58173,1.58146,1.58165,468800001.0
2006-09-08 14:31:00,1.58172,1.58183,1.5815,1.5815,314999999.0
2006-09-08 14:32:00,1.58167,1.5818,1.58145,1.5818,446900002.0
2006-09-08 14:33:00,1.58173,1.58189,1.58169,1.58178,333700008.0
2006-09-08 14:34:00,1.58168,1.58181,1.58154,1.58159,149500000.0
2006-09-08 14:35:00,1.58161,1.58185,1.58151,1.5817,410900003.0
2006-09-08 14:36:00,1.58172,1.58174,1.58155,1.58167,247799995.0
2006-09-08 14:37:00,1.58169,1.58178,1.58134,1.5814,242899998.0
2006-09-08 14:38:00,1.58145,1.58147,1.58132,1.58147,210900002.0
2006-09-08 14:39:00,1.58143,1.58147,1.58125,1.58137,291300001.0
2006-09-08 14:40:00,1.58124,1.58135,1.58106,1.58126,234299999.0
2006-09-08 14:41:00,1.58135,1.58146,1.58124,1.5813,392100000.0
2006-09-08 14:42:00,1.5814,1.58146,1.58121,1.58145,506800000.0
2006-09-08 14:43:00,1.58147,1.58147,1.5812,1.58138,421799997.0
2006-09-08 14:44:00,1.58114,1.58129,1.58111,1.58129,299199998.0
2006-09-08 14:45:00,1.58127,1.58153,1.58127,1.58147,369200002.0
2006-09-08 14:46:00,1.5814,1.5816,1.58129,1.58145,373699998.0
2006-09-08 14:47:00,1.58132,1.58146,1.58128,1.58145,232100003.0
2006-09-08 14:48:00,1.58132,1.58136,1.58106,1.58136,189099998.0
2006-09-08 14:49:00,1.58123,1.58139,1.58111,1.5813,346900004.0
2006-09-08 14:50:00,1.58138,1.58146,1.58122,1.58131,353300005.0
2006-09-08 14:51:00,1.58125,1.58131,1.58106,1.5812,463000007.0
2006-09-08 14:52:00,1.58122,1.5813,1.58098,1.58101,280399998.0
2006-09-08 14:53:00,1.58081,1.58117,1.58075,1.58096,188500002.0
2006-09-08 14:54:00,1.58104,1.58124,1.58102,1.58106,92700002.0
2006-09-08 14:55:00,1.58107,1.58139,1.58107,1.58135,203700002.0
2006-09-08 14:56:00,1.58138,1.58164,1.58138,1.58164,293499996.0
2006-09-08 14:57:00,1.58162,1.58176,1.58153,1.58153,299800003.0
2006-09-08 14:58:00,1.58157,1.58158,1.58142,1.58147,312900001.0
2006-09-08 14:59:00,1.58145,1.58161,1.58131,1.58141,231000003.0
2006-09-08 15:00:00,1.58149,1.58178,1.58149,1.58178,247699999.0
2006-09-08 15:01:00,1.58175,1.58178,1.58152,1.58152,558800000.0
2006-09-08 15:02:00,1.58177,1.58183,1.58162,1.58162,195800000.0
2006-09-08 15:03:00,1.5817,1.5818,1.5816,1.58161,364400003.0
2006-09-08 15:04:00,1.58153,1.58166,1.58141,1.58155,245800000.0
2006-09-08 15:05:00,1.58142,1.58159,1.58104,1.58136,361100004.0
2006-09-08 15:06:00,1.58133,1.58152,1.58118,1.58142,377800005.0
2006-09-08 15:07:00,1.58121,1.58145,1.58121,1.58139,337699999.0
2006-09-08 15:08:00,1.58138,1.58151,1.58108,1.58108,451200002.0
2006-09-08 15:09:00,1.5815,1.58155,1.58139,1.58152,335500005.0
2006-09-08 15:10:00,1.58144,1.58159,1.58131,1.58145,306700001.0
2006-09-08 15:11:00,1.58146,1.58149,1.58129,1.58133,265600000.0
2006-09-08 15:12:00,1.58143,1.58149,1.58138,1.58139,211000000.0
2006-09-08 15:13:00,1.58128,1.58157,1.58128,1.58133,465200006.0
2006-09-08 15:14:00,1.58136,1.58148,1.58129,1.58131,198200004.0
2006-09-08 15:15:00,1.58131,1.58145,1.58122,1.58135,506600000.0
2006-09-08 15:16:00,1.58132,1.58145,1.58127,1.58138,196900003.0
2006-09-08 15:17:00,1.58143,1.58143,1.58125,1.58135,267600005.0
2006-09-08 15:18:00,1.58119,1.58142,1.58111,1.58142,223800002.0
2006-09-08 15:19:00,1.58133,1.58142,1.58119,1.58137,318700004.0
2006-09-08 15:20:00,1.58132,1.58152,1.58132,1.58142,408799999.0
2006-09-08 15:21:00,1.58121,1.58146,1.58121,1.58142,221400000.0
2006-09-08 15:22:00,1.58133,1.58141,1.58118,1.58118,132800000.0
2006-09-08 15:23:00,1.58117,1.58139,1.58115,1.58135,185900002.0
2006-09-08 15:24:00,1.58145,1.58145,1.58117,1.58123,249100000.0
2006-09-08 15:25:00,1.58139,1.58147,1.58122,1.58135,315799997.0
2006-09-08 15:26:00,1.58143,1.58143,1.58121,1.58138,454500000.0
2006-09-08 15:27:00,1.58143,1.58143,1.58128,1.58128,75600002.0
2006-09-08 15:28:00,1.58129,1.58148,1.58118,1.58135,195800001.0
2006-09-08 15:29:00,1.58143,1.5815,1.58124,1.58124,277500003.0
2006-09-08 15:30:00,1.58135,1.58142,1.58113,1.58131,97400000.0
2006-09-08 15:31:00,1.58139,1.58151,1.58129,1.58141,131800001.0
2006-09-08 15:32:00,1.5814,1.58151,1.5813,1.58148,445399996.0
2006-09-08 15:33:00,1.58156,1.5817,1.58138,1.58161,297199999.0
2006-09-08 15:34:00,1.5817,1.5817,1.58141,1.58141,178500002.0
2006-09-08 15:35:00,1.58161,1.5817,1.58145,1.58153,134599999.0
2006-09-08 15:36:00,1.58152,1.58154,1.58133,1.58133,250700008.0
2006-09-08 15:37:00,1.58143,1.58143,1.58124,1.58124,208999999.0
2006-09-08 15:38:00,1.58147,1.58151,1.58131,1.58134,281500001.0
2006-09-08 15:39:00,1.58145,1.58152,1.58128,1.58136,174900002.0
2006-09-08 15:40:00,1.58142,1.58161,1.58142,1.58161,76000000.0
2006-09-08 15:41:00,1.58151,1.58151,1.58136,1.58139,86900002.0
2006-09-08 15:42:00,1.58136,1.58153,1.58136,1.58153,89800000.0
2006-09-08 15:43:00,1.58163,1.582,1.58156,1.58191,130900000.0
2006-09-08 15:44:00,1.58197,1.58197,1.58184,1.5819,235199997.0
2006-09-08 15:45:00,1.58192,1.58203,1.58174,1.58174,183000000.0
2006-09-08 15:46:00,1.58163,1.58186,1.58161,1.58181,249900000.0
2006-09-08 15:47:00,1.58187,1.58192,1.58173,1.58174,340299996.0
2006-09-08 15:48:00,1.58169,1.58185,1.58163,1.5818,350299997.0
2006-09-08 15:49:00,1.58165,1.58191,1.58165,1.58184,228900001.0
2006-09-08 15:50:00,1.58164,1.58177,1.58156,1.58172,293000005.0
2006-09-08 15:51:00,1.58158,1.5817,1.58152,1.58165,304099996.0
2006-09-08 15:52:00,1.58168,1.58171,1.58155,1.58157,351800005.0
2006-09-08 15:53:00,1.58172,1.58182,1.58156,1.58168,160800001.0
2006-09-08 15:54:00,1.58167,1.58173,1.58143,1.58163,272400000.0
2006-09-08 15:55:00,1.58166,1.58174,1.58145,1.58174,349800007.0
2006-09-08 15:56:00,1.5817,1.58175,1.58151,1.58167,334800000.0
2006-09-08 15:57:00,1.58156,1.58175,1.58155,1.58163,200200005.0
2006-09-08 15:58:00,1.5817,1.58175,1.58153,1.58167,343200006.0
2006-09-08 15:59:00,1.5816,1.58178,1.58154,1.58164,307599999.0
2006-09-08 16:00:00,1.58175,1.5818,1.58159,1.58168,256600004.0
2006-09-08 16:01:00,1.58146,1.58176,1.58146,1.58173,290699995.0
2006-09-08 16:02:00,1.58169,1.58178,1.58155,1.5816,333599997.0
2006-09-08 16:03:00,1.58168,1.58175,1.58144,1.58169,489200002.0
2006-09-08 16:04:00,1.58158,1.58164,1.58147,1.58164,276400002.0
2006-09-08 16:05:00,1.58157,1.58164,1.58137,1.58142,192400000.0
2006-09-08 16:06:00,1.58127,1.58153,1.58127,1.58153,331999999.0
2006-09-08 16:07:00,1.58148,1.58158,1.58132,1.58146,260299999.0
2006-09-08 16:08:00,1.58144,1.58156,1.5814,1.5815,342000008.0
2006-09-08 16:09:00,1.58141,1.58153,1.58135,1.58153,218899998.0
2006-09-08 16:10:00,1.58147,1.58155,1.58122,1.58142,308400004.0
2006-09-08 16:11:00,1.58135,1.58146,1.58123,1.58123,279800003.0
2006-09-08 16:12:00,1.58125,1.5815,1.58121,1.58138,409199989.0
2006-09-08 16:13:00,1.58102,1.58143,1.58102,1.58143,323800005.0
2006-09-08 16:14:00,1.58145,1.58152,1.58115,1.58138,489600005.0
2006-09-08 16:15:00,1.58114,1.58142,1.5809,1.5813,437800000.0
2006-09-08 16:16:00,1.58137,1.58142,1.58119,1.58126,512799996.0
2006-09-08 16:17:00,1.58123,1.58136,1.58113,1.58133,247599997.0
2006-09-08 16:18:00,1.5814,1.58148,1.58132,1.58141,208199999.0
2006-09-08 16:19:00,1.58142,1.58149,1.58124,1.58128,306700002.0
2006-09-08 16:20:00,1.58142,1.58149,1.58118,1.5814,261400001.0
2006-09-08 16:21:00,1.5814,1.58153,1.58133,1.58147,253400002.0
2006-09-08 16:22:00,1.58136,1.5815,1.58124,1.5813,402100005.0
2006-09-08 16:23:00,1.58143,1.58143,1.58118,1.58118,131700000.0
2006-09-08 16:24:00,1.58124,1.58138,1.58109,1.5812,333400003.0
2006-09-08 16:25:00,1.58124,1.5815,1.58124,1.58146,278300008.0
2006-09-08 16:26:00,1.58164,1.58225,1.58164,1.58225,176599999.0
2006-09-08 16:27:00,1.58192,1.58222,1.5819,1.58195,352299999.0
2006-09-08 16:28:00,1.58163,1.58183,1.58158,1.58165,83300000.0
2006-09-08 16:29:00,1.58163,1.58171,1.58149,1.58162,328899999.0
2006-09-08 16:30:00,1.58134,1.58181,1.58134,1.58181,254000002.0
2006-09-08 16:31:00,1.58184,1.58208,1.58179,1.58198,304700001.0
2006-09-08 16:32:00,1.582,1.582,1.58186,1.58186,33600000.0
2006-09-08 16:33:00,1.58176,1.58192,1.58168,1.58168,255199999.0
2006-09-08 16:34:00,1.58182,1.58193,1.58173,1.58175,243500000.0
2006-09-08 16:35:00,1.58179,1.58193,1.58179,1.58193,29700000.0
2006-09-08 16:36:00,1.58184,1.58199,1.5818,1.58189,184000003.0
2006-09-08 16:37:00,1.58181,1.58205,1.58181,1.58187,393999998.0
2006-09-08 16:38:00,1.58199,1.58203,1.58172,1.58193,354000000.0
2006-09-08 16:39:00,1.58198,1.58204,1.58181,1.58204,209600001.0
2006-09-08 16:40:00,1.5819,1.5819,1.58172,1.58186,144600001.0
2006-09-08 16:41:00,1.58186,1.58186,1.58161,1.58161,217800001.0
2006-09-08 16:42:00,1.58156,1.58188,1.58156,1.58185,545899997.0
2006-09-08 16:43:00,1.58188,1.58188,1.58156,1.58156,145200000.0
2006-09-08 16:44:00,1.582,1.58205,1.58184,1.5819,328300002.0
2006-09-08 16:45:00,1.58201,1.58211,1.58188,1.58189,423100000.0
2006-09-08 16:46:00,1.58196,1.58213,1.58188,1.58213,143400001.0
2006-09-08 16:47:00,1.58196,1.58215,1.58192,1.58215,309800000.0
2006-09-08 16:48:00,1.58202,1.58219,1.58196,1.58209,241199999.0
2006-09-08 16:49:00,1.58203,1.58211,1.58197,1.58204,30400000.0
2006-09-08 16:50:00,1.58195,1.58212,1.58194,1.58197,244500006.0
2006-09-08 16:51:00,1.58192,1.58213,1.58181,1.58198,305499996.0
2006-09-08 16:52:00,1.58208,1.58213,1.58198,1.58205,227400002.0
2006-09-08 16:53:00,1.58205,1.58215,1.58201,1.58206,220399999.0
2006-09-08 16:54:00,1.58202,1.58212,1.58186,1.58193,365999996.0
2006-09-08 16:55:00,1.58205,1.58213,1.58192,1.58213,422499994.0
2006-09-08 16:56:00,1.58201,1.5823,1.58201,1.5823,231399996.0
2006-09-08 16:57:00,1.58219,1.58229,1.58205,1.58217,213000004.0
2006-09-08 16:58:00,1.58197,1.5821,1.58181,1.58185,298499996.0
2006-09-08 16:59:00,1.5819,1.5821,1.58176,1.582,191399998.0
2006-09-08 17:00:00,1.58208,1.58211,1.58187,1.58202,360700001.0
2006-09-08 17:01:00,1.58196,1.58207,1.58183,1.58207,349200001.0
2006-09-08 17:02:00,1.5819,1.582,1.5819,1.582,80799999.0
2006-09-08 17:03:00,1.58199,1.58208,1.58182,1.58195,283400002.0
2006-09-08 17:04:00,1.58205,1.58226,1.58185,1.58185,358099998.0
2006-09-08 17:05:00,1.58201,1.58215,1.58197,1.5821,358499998.0
2006-09-08 17:06:00,1.58204,1.5822,1.58194,1.58207,309800004.0
2006-09-08 17:07:00,1.58212,1.58217,1.58194,1.58206,280200002.0
2006-09-08 17:08:00,1.58219,1.58231,1.58206,1.58219,371900001.0
2006-09-08 17:09:00,1.58206,1.58229,1.58206,1.58222,283799998.0
2006-09-08 17:10:00,1.58214,1.58214,1.58192,1.58192,287699999.0
2006-09-08 17:11:00,1.58211,1.58218,1.58199,1.58212,41600000.0
2006-09-08 17:12:00,1.58218,1.58223,1.582,1.58215,225400001.0
2006-09-08 17:13:00,1.58222,1.58222,1.58192,1.582,330100001.0
2006-09-08 17:14:00,1.58221,1.58228,1.58209,1.58224,168399998.0
2006-09-08 17:15:00,1.58224,1.58224,1.58195,1.58211,178100000.0
2006-09-08 17:16:00,1.58207,1.58236,1.58205,1.58217,578200004.0
2006-09-08 17:17:00,1.58206,1.58213,1.5819,1.58206,190500001.0
2006-09-08 17:18:00,1.58195,1.58213,1.58188,1.58203,294699999.0
2006-09-08 17:19:00,1.58209,1.58215,1.58201,1.58209,241299998.0
2006-09-08 17:20:00,1.58206,1.58213,1.58193,1.58205,261300000.0
2006-09-08 17:21:00,1.58212,1.58212,1.5818,1.5818,207000000.0
2006-09-08 17:22:00,1.58189,1.58189,1.58167,1.58172,188900000.0
2006-09-08 17:23:00,1.58163,1.58177,1.5816,1.5817,119000000.0
2006-09-08 17:24:00,1.58172,1.58181,1.58155,1.58167,301600002.0
2006-09-08 17:25:00,1.58163,1.58181,1.58157,1.58172,151599999.0
2006-09-08 17:26:00,1.58172,1.58183,1.5816,1.58173,323299998.0
2006-09-08 17:27:00,1.58172,1.58185,1.58165,1.58172,323300003.0
2006-09-08 17:28:00,1.58169,1.58169,1.5814,1.58147,190399999.0
2006-09-08 17:29:00,1.58144,1.58165,1.58131,1.5816,208600003.0
2006-09-08 17:30:00,1.58132,1.58155,1.58128,1.58152,295599997.0
2006-09-08 17:31:00,1.58143,1.58164,1.58142,1.5816,550200003.0
2006-09-08 17:32:00,1.58151,1.58182,1.58151,1.58171,345300002.0
2006-09-08 17:33:00,1.58175,1.58186,1.58168,1.58168,177000001.0
2006-09-08 17:34:00,1.58176,1.58178,1.58158,1.58167,134100001.0
2006-09-08 17:35:00,1.58168,1.58168,1.58144,1.58154,249100002.0
2006-09-08 17:36:00,1.58132,1.58168,1.58132,1.58158,456399998.0
2006-09-08 17:37:00,1.58165,1.58173,1.5815,1.58159,228100000.0
2006-09-08 17:38:00,1.58168,1.58168,1.58146,1.58157,203800001.0
2006-09-08 17:39:00,1.58137,1.58162,1.58137,1.58159,381000007.0
2006-09-08 17:40:00,1.58131,1.58164,1.58131,1.58164,246900000.0
2006-09-08 17:41:00,1.58162,1.58162,1.58141,1.58144,260199998.0
2006-09-08 17:42:00,1.58154,1.58162,1.58139,1.58149,176200001.0
2006-09-08 17:43:00,1.58146,1.58167,1.58133,1.58139,313700000.0
2006-09-08 17:44:00,1.58128,1.58164,1.58128,1.58164,340999995.0
2006-09-08 17:45:00,1.58143,1.58162,1.58143,1.58155,301800002.0
2006-09-08 17:46:00,1.58158,1.58171,1.58152,1.58163,93300000.0
2006-09-08 17:47:00,1.58142,1.58153,1.58142,1.58153,99100001.0
2006-09-08 17:48:00,1.58145,1.58152,1.58125,1.58143,211799997.0
2006-09-08 17:49:00,1.58134,1.58153,1.58127,1.58149,422700006.0
2006-09-08 17:50:00,1.58141,1.58157,1.58137,1.5815,308299999.0
2006-09-08 17:51:00,1.58137,1.58153,1.58134,1.58153,152200000.0
2006-09-08 17:52:00,1.58143,1.58153,1.58126,1.58152,169399999.0
2006-09-08 17:53:00,1.58139,1.58152,1.58125,1.58138,337599993.0
2006-09-08 17:54:00,1.58137,1.58153,1.58133,1.58148,316100001.0
2006-09-08 17:55:00,1.58142,1.58153,1.58134,1.58143,321800002.0
2006-09-08 17:56:00,1.58148,1.58149,1.58118,1.58118,191800001.0
2006-09-08 17:57:00,1.58117,1.58132,1.58115,1.58125,194999999.0
2006-09-08 17:58:00,1.58122,1.58138,1.58103,1.58124,278700002.0
2006-09-08 17:59:00,1.58132,1.5814,1.58118,1.58127,72000000.0
2006-09-08 18:00:00,1.58143,1.58152,1.58137,1.58152,171199998.0
2006-09-08 18:02:00,1.5814,1.5814,1.5814,1.5814,1565400001.0
2006-09-08 18:03:00,1.5815,1.5815,1.5814,1.5814,1565400001.0
2006-09-08 18:04:00,1.5815,1.5815,1.5814,1.5815,1565400001.0
2006-09-08 18:05:00,1.5814,1.5815,1.5814,1.5814,1565400001.0
2006-09-08 18:06:00,1.5815,1.5815,1.5814,1.5814,1565400001.0
2006-09-08 18:07:00,1.5815,1.5815,1.5814,1.5814,1565400001.0
2006-09-08 18:08:00,1.5815,1.5815,1.5814,1.5815,1565400001.0
2006-09-08 18:09:00,1.58127,1.58153,1.58119,1.58141,1565400001.0
2006-09-08 18:10:00,1.58141,1.58146,1.58121,1.58137,1809200003.0
2006-09-08 18:11:00,1.58128,1.58145,1.58119,1.5814,1730500001.0
2006-09-08 18:12:00,1.58148,1.58157,1.58138,1.58139,2051700019.0
2006-09-08 18:13:00,1.58145,1.58153,1.58128,1.58143,1341299998.0
2006-09-08 18:14:00,1.5814,1.5815,1.5814,1.5815,1115300004.0
2006-09-08 18:15:00,1.58142,1.5816,1.58127,1.5816,1115300004.0
2006-09-08 18:16:00,1.5815,1.5816,1.5815,1.5815,1964600002.0
2006-09-08 18:17:00,1.58152,1.58152,1.58116,1.5813,1964600002.0
2006-09-08 18:18:00,1.58131,1.58154,1.58114,1.58131,909500009.0
2006-09-08 18:19:00,1.58144,1.58162,1.58131,1.58146,2006500000.0
2006-09-08 18:21:00,1.58147,1.58152,1.58127,1.58127,899500002.0
2006-09-08 18:22:00,1.58126,1.5814,1.58125,1.5814,779800002.0
2006-09-08 18:23:00,1.5813,1.5814,1.5813,1.5813,1209500010.0
2006-09-08 18:24:00,1.5814,1.5814,1.5814,1.5814,1209500010.0
2006-09-08 18:25:00,1.5813,1.5814,1.5813,1.5814,1209500010.0
2006-09-08 18:27:00,1.58136,1.58143,1.58112,1.58131,1209500010.0
2006-09-08 18:28:00,1.58134,1.5815,1.58122,1.5813,2046400000.0
2006-09-08 18:29:00,1.5814,1.58145,1.58126,1.5813,1988199990.0
2006-09-08 18:30:00,1.58125,1.58147,1.58125,1.5814,787300000.0
2006-09-08 18:31:00,1.58137,1.58137,1.58122,1.58124,1186900007.0
2006-09-08 18:32:00,1.58135,1.58147,1.58121,1.58134,1202499999.0
2006-09-08 18:33:00,1.5813,1.5814,1.5813,1.5813,1515600006.0
2006-09-08 18:34:00,1.5814,1.5814,1.5814,1.5814,1515600006.0
2006-09-08 18:35:00,1.5813,1.5814,1.5813,1.5814,1515600006.0
2006-09-08 18:36:00,1.58129,1.58141,1.58118,1.58124,1515600006.0
2006-09-08 18:37:00,1.58136,1.58144,1.58118,1.58138,2060099995.0
2006-09-08 18:38:00,1.5814,1.58142,1.58119,1.5812,1546299999.0
2006-09-08 18:39:00,1.5814,1.58153,1.58131,1.58146,2058199999.0
2006-09-08 18:40:00,1.5814,1.5816,1.5814,1.5815,1424199999.0
2006-09-08 18:41:00,1.58143,1.5815,1.58124,1.58124,1424199999.0
2006-09-08 18:42:00,1.58129,1.58139,1.58108,1.5813,1248300005.0
2006-09-08 18:43:00,1.58138,1.58142,1.58127,1.58135,585700006.0
2006-09-08 18:44:00,1.58143,1.58143,1.58109,1.5811,908299998.0
2006-09-08 18:45:00,1.5811,1.5813,1.58107,1.58128,612300000.0
2006-09-08 18:46:00,1.5813,1.58135,1.58107,1.58107,258700000.0
2006-09-08 18:47:00,1.5813,1.58135,1.58118,1.58123,136799998.0
2006-09-08 18:48:00,1.5813,1.58135,1.58113,1.5812,1395600005.0
2006-09-08 18:49:00,1.58128,1.58135,1.58109,1.58113,308400000.0
2006-09-08 18:50:00,1.58105,1.5811,1.58089,1.58093,497600007.0
2006-09-08 18:51:00,1.58095,1.58114,1.58087,1.581,1427700004.0
2006-09-08 18:52:00,1.58092,1.5812,1.58089,1.5811,1562900004.0
2006-09-08 18:53:00,1.58107,1.58118,1.58087,1.58115,1126999998.0
2006-09-08 18:54:00,1.5811,1.58117,1.58096,1.58106,705699999.0
2006-09-08 18:55:00,1.5811,1.58121,1.58097,1.58108,1632599998.0
2006-09-08 18:56:00,1.58117,1.58124,1.58104,1.58117,989600011.0
2006-09-08 18:57:00,1.58116,1.58124,1.58102,1.58122,873200006.0
2006-09-08 18:58:00,1.58129,1.58144,1.58119,1.5814,1206999999.0
2006-09-08 18:59:00,1.58138,1.58145,1.58121,1.58125,1774599989.0
2006-09-08 19:00:00,1.58136,1.5814,1.58119,1.5812,434600003.0
2006-09-08 19:01:00,1.58117,1.58129,1.58101,1.58114,516100004.0
2006-09-08 19:02:00,1.58088,1.58107,1.58082,1.58093,1016899997.0
2006-09-08 19:03:00,1.58091,1.58097,1.5808,1.5808,456800003.0
2006-09-08 19:04:00,1.58093,1.58094,1.58078,1.5808,249199996.0
2006-09-08 19:05:00,1.58094,1.58094,1.58072,1.58078,875400003.0
2006-09-08 19:06:00,1.58085,1.5811,1.5808,1.58098,1572299998.0
2006-09-08 19:07:00,1.58095,1.58101,1.58072,1.58072,938900005.0
2006-09-08 19:08:00,1.5808,1.581,1.58074,1.58082,2003099999.0
2006-09-08 19:09:00,1.58082,1.581,1.58063,1.58072,1443500003.0
2006-09-08 19:10:00,1.5807,1.58094,1.58068,1.58088,986199997.0
2006-09-08 19:11:00,1.58079,1.58092,1.58069,1.58087,1435900002.0
2006-09-08 19:12:00,1.58086,1.58093,1.58073,1.5808,953700001.0
2006-09-08 19:13:00,1.58088,1.58088,1.58069,1.58078,456800001.0
2006-09-08 19:14:00,1.5808,1.58085,1.5807,1.58074,387899999.0
2006-09-08 19:15:00,1.58074,1.58082,1.58062,1.58075,1546400005.0
2006-09-08 19:16:00,1.58087,1.58101,1.58081,1.58081,568500006.0
2006-09-08 19:17:00,1.58097,1.58097,1.58071,1.58071,746300001.0
2006-09-08 19:18:00,1.58093,1.58093,1.5807,1.58076,709600000.0
2006-09-08 19:19:00,1.58085,1.58095,1.58076,1.58084,890999999.0
2006-09-08 19:20:00,1.58088,1.58095,1.58067,1.5809,1198199995.0
2006-09-08 19:21:00,1.5809,1.58098,1.58074,1.58074,1157800005.0
2006-09-08 19:22:00,1.58081,1.58081,1.58056,1.5807,290700002.0
2006-09-08 19:23:00,1.5807,1.58087,1.5806,1.58073,622100003.0
2006-09-08 19:24:00,1.58064,1.58084,1.58064,1.58082,495999995.0
2006-09-08 19:25:00,1.58079,1.58081,1.58055,1.58056,823800000.0
2006-09-08 19:26:00,1.5807,1.58075,1.58057,1.58063,991499992.0
2006-09-08 19:27:00,1.58056,1.58072,1.58047,1.58058,1465800001.0
2006-09-08 19:28:00,1.58048,1.58073,1.58046,1.58068,449100003.0
2006-09-08 19:29:00,1.58055,1.5808,1.58043,1.58059,564800000.0
2006-09-08 19:30:00,1.5807,1.5808,1.5807,1.5807,1363800000.0
2006-09-08 19:31:00,1.58064,1.58072,1.58044,1.58058,1363800000.0
2006-09-08 19:32:00,1.58047,1.58066,1.58046,1.58058,665599995.0
2006-09-08 19:33:00,1.58047,1.58071,1.58046,1.58059,982899990.0
2006-09-08 19:34:00,1.5806,1.5807,1.5804,1.58045,1496900006.0
2006-09-08 19:35:00,1.5805,1.58062,1.58024,1.5805,964300005.0
2006-09-08 19:36:00,1.58062,1.58075,1.58047,1.58065,618399994.0
2006-09-08 19:37:00,1.58069,1.58073,1.58057,1.58066,235999995.0
2006-09-08 19:38:00,1.5806,1.58075,1.5806,1.58062,640100003.0
2006-09-08 19:39:00,1.58056,1.58075,1.58046,1.58046,1284600011.0
2006-09-08 19:40:00,1.58059,1.5807,1.58053,1.58068,650500005.0
2006-09-08 19:41:00,1.58069,1.58069,1.58051,1.58056,547199997.0
2006-09-08 19:42:00,1.58058,1.58072,1.58048,1.58063,677499994.0
2006-09-08 19:43:00,1.58065,1.58069,1.58052,1.58052,378999999.0
2006-09-08 19:44:00,1.58067,1.58075,1.58054,1.58059,888499993.0
2006-09-08 19:45:00,1.58058,1.5807,1.5805,1.58068,199700000.0
2006-09-08 19:46:00,1.58056,1.58063,1.5804,1.58057,702000000.0
2006-09-08 19:47:00,1.5804,1.58064,1.5804,1.58061,327000000.0
2006-09-08 19:48:00,1.58062,1.58071,1.58054,1.5806,811700001.0
2006-09-08 19:49:00,1.58064,1.58071,1.58049,1.58066,1316700006.0
2006-09-08 19:50:00,1.58046,1.58072,1.58046,1.58072,169399999.0
2006-09-08 19:51:00,1.58065,1.58081,1.58065,1.58075,474100004.0
2006-09-08 19:52:00,1.58063,1.58072,1.58049,1.58058,341700003.0
2006-09-08 19:53:00,1.58046,1.58055,1.5803,1.58047,433099999.0
2006-09-08 19:54:00,1.58041,1.58055,1.58041,1.5805,359400003.0
2006-09-08 19:55:00,1.58057,1.58085,1.58041,1.58058,632200000.0
2006-09-08 19:56:00,1.58039,1.58055,1.5803,1.5805,1335300009.0
2006-09-08 19:57:00,1.58052,1.58069,1.58039,1.58039,1305600009.0
2006-09-08 19:58:00,1.58056,1.58068,1.58042,1.58042,1638400006.0
2006-09-08 19:59:00,1.58057,1.58065,1.58046,1.58056,1472500001.0
2006-09-08 20:00:00,1.58061,1.58069,1.58047,1.58047,614700000.0
2006-09-08 20:01:00,1.5806,1.58075,1.58053,1.58066,742000004.0
2006-09-08 20:02:00,1.58054,1.58075,1.58053,1.58058,414100000.0
2006-09-08 20:03:00,1.5805,1.58055,1.5804,1.58048,397800001.0
2006-09-08 20:04:00,1.58052,1.58061,1.58039,1.58053,394400004.0
2006-09-08 20:05:00,1.5806,1.5806,1.58043,1.58047,318000002.0
2006-09-08 20:06:00,1.58051,1.58059,1.58051,1.58056,613099997.0
2006-09-08 20:07:00,1.58048,1.58055,1.5804,1.5805,182900000.0
2006-09-08 20:08:00,1.58057,1.58063,1.58044,1.58044,1526400014.0
2006-09-08 20:09:00,1.58041,1.58055,1.58039,1.5805,271299996.0
2006-09-08 20:10:00,1.58043,1.58057,1.58041,1.58052,324700000.0
2006-09-08 20:11:00,1.58055,1.58058,1.58043,1.58043,745699999.0
2006-09-08 20:12:00,1.58043,1.58065,1.58043,1.58065,339500002.0
2006-09-08 20:13:00,1.58055,1.58072,1.58048,1.58062,1970300010.0
2006-09-08 20:14:00,1.58058,1.58059,1.58039,1.58046,484000000.0
2006-09-08 20:15:00,1.58058,1.58066,1.58039,1.58051,1205100003.0
2006-09-08 20:16:00,1.58012,1.58057,1.58007,1.58031,1992200006.0
2006-09-08 20:17:00,1.58051,1.58066,1.58043,1.58066,593299999.0
2006-09-08 20:18:00,1.58065,1.58065,1.5805,1.5805,534300001.0
2006-09-08 20:19:00,1.5804,1.5804,1.5803,1.5804,863200011.0
2006-09-08 20:20:00,1.5806,1.5806,1.5805,1.5806,863200011.0
2006-09-08 20:21:00,1.58036,1.58054,1.57999,1.58008,863200011.0
2006-09-08 20:22:00,1.58051,1.58068,1.58051,1.5806,482400000.0
2006-09-08 20:23:00,1.58034,1.58063,1.58034,1.58055,1214300007.0
2006-09-08 20:24:00,1.58063,1.58071,1.58041,1.58047,572000002.0
2006-09-08 20:25:00,1.58045,1.58067,1.58039,1.5806,905700004.0
2006-09-08 20:26:00,1.58062,1.58062,1.58047,1.58051,242600000.0
2006-09-08 20:27:00,1.58063,1.58063,1.58041,1.58051,460799995.0
2006-09-08 20:29:00,1.58065,1.58065,1.58024,1.58024,1740300005.0
2006-09-08 20:30:00,1.5805,1.5807,1.5805,1.5807,2087299997.0
2006-09-08 20:31:00,1.5806,1.58067,1.58044,1.58046,2087299997.0
2006-09-08 20:32:00,1.5807,1.5807,1.5806,1.5807,660000003.0
2006-09-08 20:33:00,1.58056,1.58064,1.58035,1.58035,660000003.0
2006-09-08 20:34:00,1.58032,1.58065,1.58032,1.58056,453600006.0
2006-09-08 20:35:00,1.58055,1.5806,1.58038,1.58042,530799996.0
2006-09-08 20:36:00,1.58039,1.58071,1.58031,1.58071,629899996.0
2006-09-08 20:37:00,1.58068,1.58082,1.5805,1.5805,1053099993.0
2006-09-08 20:38:00,1.58049,1.58067,1.58041,1.58057,2107500004.0
2006-09-08 20:39:00,1.58052,1.58055,1.58034,1.58034,1130600010.0
2006-09-08 20:40:00,1.58061,1.58072,1.58044,1.58044,1482199992.0
2006-09-08 20:41:00,1.58045,1.58058,1.58023,1.58029,510699997.0
2006-09-08 20:42:00,1.58038,1.58055,1.5803,1.58049,334399999.0
2006-09-08 20:43:00,1.5806,1.58067,1.5804,1.5804,691499998.0
2006-09-08 20:44:00,1.58053,1.5806,1.58033,1.58033,1400699993.0
2006-09-08 20:45:00,1.5805,1.5806,1.58036,1.58038,906500004.0
2006-09-08 20:46:00,1.58067,1.58067,1.58036,1.58054,398900000.0
2006-09-08 20:47:00,1.58048,1.5806,1.58032,1.5806,838200006.0
2006-09-08 20:48:00,1.58041,1.58068,1.58041,1.5806,1499200005.0
2006-09-08 20:49:00,1.58052,1.5806,1.58029,1.58048,717200003.0
2006-09-08 20:50:00,1.58065,1.58065,1.58044,1.58058,1680899995.0
2006-09-08 20:51:00,1.58056,1.58069,1.5805,1.58062,401500002.0
2006-09-08 20:52:00,1.58068,1.58084,1.58057,1.58067,1423000003.0
2006-09-08 20:53:00,1.58072,1.58084,1.58062,1.5807,1537399997.0
2006-09-08 20:54:00,1.58077,1.58083,1.58062,1.58062,826600008.0
2006-09-08 20:55:00,1.58063,1.58077,1.58063,1.58073,516800001.0
2006-09-08 20:56:00,1.5806,1.5806,1.5806,1.5806,1358400010.0
2006-09-08 20:57:00,1.5807,1.5807,1.5806,1.5807,1358400010.0
2006-09-08 20:58:00,1.5806,1.5807,1.5806,1.5807,1358400010.0
2006-09-08 20:59:00,1.5806,1.5807,1.5806,1.5807,1358400010.0
2006-09-08 21:00:00,1.5806,1.5806,1.5806,1.5806,1358400010.0
2006-09-08 21:01:00,1.5805,1.5806,1.5805,1.5806,1358400010.0
2006-09-08 21:02:00,1.58037,1.58055,1.58034,1.5805,1358400010.0
2006-09-08 21:03:00,1.58043,1.58074,1.58043,1.5806,1539199998.0
2006-09-08 21:04:00,1.5806,1.5806,1.58037,1.5806,144000000.0
2006-09-08 21:05:00,1.58046,1.58059,1.58034,1.58057,849100007.0
2006-09-08 21:06:00,1.58045,1.58063,1.58027,1.5805,547800007.0
2006-09-08 21:07:00,1.5804,1.5805,1.58037,1.5804,522299997.0
2006-09-08 21:08:00,1.5805,1.58055,1.5803,1.58046,232499999.0
2006-09-08 21:09:00,1.58033,1.58052,1.58028,1.58039,608700002.0
2006-09-08 21:10:00,1.5804,1.58045,1.5803,1.5804,829500001.0
2006-09-08 21:11:00,1.58039,1.58043,1.58023,1.58043,696299998.0
2006-09-08 21:12:00,1.58045,1.58047,1.58028,1.58039,302599999.0
2006-09-08 21:13:00,1.58033,1.58052,1.58033,1.58048,1025500016.0
2006-09-08 21:14:00,1.58045,1.58053,1.58032,1.58043,736800003.0
2006-09-08 21:15:00,1.58045,1.58045,1.58019,1.5802,982800000.0
2006-09-08 21:16:00,1.58013,1.58044,1.58013,1.5804,678900001.0
2006-09-08 21:17:00,1.5803,1.58045,1.58025,1.5804,1545400011.0
2006-09-08 21:18:00,1.5804,1.58053,1.58024,1.58033,614299992.0
2006-09-08 21:19:00,1.5804,1.5804,1.58017,1.5802,577699997.0
2006-09-08 21:20:00,1.5804,1.5805,1.5803,1.5805,1839400006.0
2006-09-08 21:21:00,1.5806,1.5806,1.5806,1.5806,1839400006.0
2006-09-08 21:22:00,1.58052,1.58066,1.58042,1.58054,1839400006.0
2006-09-08 21:23:00,1.58039,1.58051,1.58015,1.58042,1002500001.0
2006-09-08 21:24:00,1.58039,1.5805,1.58031,1.5805,548799997.0
2006-09-08 21:25:00,1.58037,1.58052,1.58006,1.58043,1049100000.0
2006-09-08 21:26:00,1.58048,1.5805,1.58036,1.5804,509800005.0
2006-09-08 21:27:00,1.58055,1.58055,1.58041,1.5805,588000008.0
2006-09-08 21:28:00,1.5805,1.58055,1.58034,1.58034,740100006.0
2006-09-08 21:29:00,1.58032,1.58049,1.58022,1.58037,461600000.0
2006-09-08 21:30:00,1.58043,1.58049,1.58026,1.58043,384699997.0
2006-09-08 21:31:00,1.58045,1.58045,1.58026,1.5803,742500005.0
2006-09-08 21:32:00,1.5804,1.5806,1.58033,1.58045,1751900007.0
2006-09-08 21:33:00,1.58036,1.58054,1.58036,1.5805,151699999.0
2006-09-08 21:34:00,1.58051,1.58063,1.58042,1.58042,1516700001.0
2006-09-08 21:35:00,1.58041,1.58059,1.58041,1.58051,976500003.0
2006-09-08 21:36:00,1.58043,1.58061,1.58039,1.58047,365600008.0
2006-09-08 21:37:00,1.58039,1.58056,1.58036,1.58047,324100007.0
2006-09-08 21:38:00,1.58047,1.58055,1.5803,1.58046,392700005.0
2006-09-08 21:39:00,1.58044,1.5806,1.58043,1.58051,285799997.0
2006-09-08 21:40:00,1.58052,1.58062,1.58038,1.58039,636300000.0
2006-09-08 21:41:00,1.58032,1.58055,1.58032,1.5805,655500000.0
2006-09-08 21:42:00,1.58048,1.5805,1.5803,1.5803,498700007.0
2006-09-08 21:43:00,1.58038,1.58061,1.58038,1.5806,1326900001.0
2006-09-08 21:44:00,1.58054,1.58065,1.58043,1.58052,1094099996.0
2006-09-08 21:45:00,1.58047,1.58055,1.58033,1.58039,770600003.0
2006-09-08 21:46:00,1.58047,1.5806,1.58025,1.58042,1343700001.0
2006-09-08 21:47:00,1.58051,1.58064,1.5804,1.58043,1353800007.0
2006-09-08 21:48:00,1.58047,1.58057,1.58036,1.58047,404599996.0
2006-09-08 21:49:00,1.58046,1.58057,1.58033,1.58046,904299994.0
2006-09-08 21:50:00,1.58038,1.58048,1.58031,1.58032,210900000.0
2006-09-08 21:51:00,1.5804,1.58049,1.58024,1.58033,601000003.0
2006-09-08 21:52:00,1.58047,1.58055,1.58024,1.58024,1858000017.0
2006-09-08 21:53:00,1.58029,1.5805,1.58024,1.5805,466200003.0
2006-09-08 21:54:00,1.58052,1.58052,1.58031,1.58031,326500001.0
2006-09-08 21:55:00,1.58042,1.58053,1.58028,1.58038,556700002.0
2006-09-08 21:56:00,1.58044,1.58056,1.58038,1.5805,522700003.0
2006-09-08 21:57:00,1.5804,1.58045,1.58029,1.58037,597300000.0
2006-09-08 21:58:00,1.58045,1.58053,1.58029,1.5804,665200000.0
2006-09-08 21:59:00,1.58041,1.58054,1.58031,1.58036,975400004.0
2006-09-08 22:00:00,1.5804,1.58058,1.58035,1.58053,577500003.0
2006-09-08 22:01:00,1.58047,1.58055,1.58036,1.58049,192300000.0
2006-09-08 22:02:00,1.58045,1.58052,1.58023,1.58036,1252000005.0
2006-09-08 22:03:00,1.58063,1.58066,1.58039,1.58061,398999999.0
2006-09-08 22:04:00,1.58067,1.58071,1.58056,1.5806,591800005.0
2006-09-08 22:05:00,1.58066,1.58074,1.58056,1.58074,547899997.0
2006-09-08 22:06:00,1.58073,1.58073,1.58047,1.58063,611200002.0
2006-09-08 22:07:00,1.58068,1.58068,1.58042,1.58058,186300003.0
2006-09-08 22:08:00,1.58056,1.5807,1.58052,1.58068,340500003.0
2006-09-08 22:09:00,1.58067,1.58067,1.58044,1.58054,428700002.0
2006-09-08 22:10:00,1.58033,1.58069,1.58033,1.58058,346899998.0
2006-09-08 22:11:00,1.58072,1.58072,1.58055,1.58057,203799997.0
2006-09-08 22:12:00,1.5807,1.58089,1.58067,1.58068,685999995.0
2006-09-08 22:13:00,1.58073,1.58085,1.58062,1.58085,422800001.0
2006-09-08 22:14:00,1.5809,1.58095,1.58077,1.58082,355400000.0
2006-09-08 22:15:00,1.58073,1.58096,1.58072,1.5808,807300002.0
2006-09-08 22:16:00,1.5808,1.5809,1.58067,1.58072,343599998.0
2006-09-08 22:17:00,1.58097,1.58105,1.58094,1.581,181300004.0
2006-09-08 22:18:00,1.58076,1.58093,1.58071,1.58085,172999998.0
2006-09-08 22:19:00,1.58085,1.5809,1.58064,1.58078,250200003.0
2006-09-08 22:20:00,1.58071,1.5809,1.58065,1.58084,231599998.0
2006-09-08 22:21:00,1.58081,1.58094,1.58074,1.5808,368399998.0
2006-09-08 22:22:00,1.58058,1.58103,1.5805,1.58103,1049800004.0
2006-09-08 22:23:00,1.58092,1.58099,1.58082,1.58096,281700003.0
2006-09-08 22:24:00,1.58095,1.58101,1.5808,1.58084,227399995.0
2006-09-08 22:25:00,1.58098,1.58098,1.5806,1.5806,754200000.0
2006-09-08 22:26:00,1.58065,1.58105,1.58065,1.58103,909199999.0
2006-09-08 22:27:00,1.58096,1.58116,1.5807,1.58093,191800004.0
2006-09-08 22:28:00,1.58104,1.58115,1.58089,1.58093,879000005.0
2006-09-08 22:29:00,1.58117,1.58126,1.58102,1.58111,903200000.0
2006-09-08 22:30:00,1.58117,1.58129,1.581,1.5811,748700000.0
2006-09-08 22:31:00,1.58111,1.58112,1.5808,1.58094,316399995.0
2006-09-08 22:32:00,1.58097,1.58113,1.58095,1.58113,104700000.0
2006-09-08 22:33:00,1.58096,1.58122,1.58093,1.58122,237100000.0
2006-09-08 22:34:00,1.58115,1.58122,1.58101,1.5811,428699996.0
2006-09-08 22:35:00,1.58105,1.58113,1.58097,1.58108,182700001.0
2006-09-08 22:36:00,1.58105,1.58123,1.58103,1.58117,741700006.0
2006-09-08 22:37:00,1.58117,1.58123,1.58097,1.58108,565000000.0
2006-09-08 22:38:00,1.58102,1.58121,1.58087,1.58108,378400001.0
2006-09-08 22:39:00,1.58112,1.58118,1.58086,1.58099,851400002.0
2006-09-08 22:40:00,1.5812,1.58128,1.58093,1.58128,778700004.0
2006-09-08 22:41:00,1.58125,1.58132,1.58107,1.58117,525599996.0
2006-09-08 22:42:00,1.58105,1.58131,1.58104,1.58113,668900008.0
2006-09-08 22:43:00,1.58099,1.58127,1.58084,1.58119,1335299999.0
2006-09-08 22:44:00,1.58108,1.5812,1.58088,1.58118,397599997.0
2006-09-08 22:45:00,1.58108,1.58144,1.58056,1.58069,320900000.0
2006-09-08 22:46:00,1.58115,1.58115,1.5809,1.5809,217399999.0
2006-09-08 22:47:00,1.58117,1.58122,1.581,1.58101,223299995.0
2006-09-08 22:48:00,1.58097,1.58114,1.58089,1.5811,494400000.0
2006-09-08 22:49:00,1.58122,1.58136,1.58111,1.58111,1002499992.0
2006-09-08 22:50:00,1.58128,1.58128,1.58105,1.58121,252499998.0
2006-09-08 22:51:00,1.58121,1.58125,1.581,1.58106,551299997.0
2006-09-08 22:52:00,1.58102,1.5812,1.58084,1.58115,542799997.0
2006-09-08 22:53:00,1.58103,1.58105,1.58072,1.58079,243200000.0
2006-09-08 22:54:00,1.58123,1.58125,1.58096,1.58099,337199998.0
2006-09-08 22:55:00,1.58122,1.58122,1.58101,1.58101,226400003.0
2006-09-08 22:56:00,1.58118,1.5812,1.58097,1.58118,276200002.0
2006-09-08 22:57:00,1.58117,1.58125,1.58104,1.58106,360299999.0
2006-09-08 22:58:00,1.58124,1.58124,1.58108,1.58109,185500002.0
2006-09-08 22:59:00,1.58106,1.58106,1.58048,1.58048,412899997.0
2006-09-10 23:00:00,1.58005,1.5807,1.57998,1.5802,205800000.0
2006-09-10 23:01:00,1.58042,1.5805,1.58029,1.58031,412800004.0
2006-09-10 23:02:00,1.58023,1.58035,1.5801,1.5801,214799999.0
2006-09-10 23:03:00,1.58025,1.58038,1.5802,1.58026,392000006.0
2006-09-10 23:04:00,1.58002,1.58032,1.57996,1.58014,419200004.0
2006-09-10 23:05:00,1.58021,1.58036,1.5801,1.58016,228400001.0
2006-09-10 23:06:00,1.58014,1.5804,1.58013,1.58037,455700005.0
2006-09-10 23:07:00,1.58052,1.58054,1.58027,1.58045,520200002.0
2006-09-10 23:08:00,1.58058,1.58063,1.58027,1.5805,348899995.0
2006-09-10 23:09:00,1.58054,1.58063,1.58054,1.58063,151800002.0
2006-09-10 23:10:00,1.58063,1.58075,1.58047,1.58047,383300002.0
2006-09-10 23:11:00,1.58022,1.58035,1.58012,1.5802,131899998.0
2006-09-10 23:12:00,1.58014,1.58028,1.58003,1.58003,423100004.0
2006-09-10 23:13:00,1.58016,1.58037,1.58015,1.58022,253200000.0
2006-09-10 23:14:00,1.58011,1.58024,1.58009,1.58024,230900002.0
2006-09-10 23:15:00,1.58019,1.58025,1.58,1.58013,433600000.0
2006-09-10 23:16:00,1.58012,1.58027,1.57998,1.58015,305700000.0
2006-09-10 23:17:00,1.58041,1.58058,1.58032,1.58039,430499997.0
2006-09-10 23:18:00,1.58027,1.5805,1.58014,1.5804,363000000.0
2006-09-10 23:19:00,1.58038,1.58047,1.58021,1.58045,387700002.0
2006-09-10 23:20:00,1.58018,1.58054,1.58012,1.58048,342499999.0
2006-09-10 23:21:00,1.58042,1.58049,1.58033,1.58042,368699999.0
2006-09-10 23:22:00,1.58035,1.5804,1.58025,1.58035,260800001.0
2006-09-10 23:23:00,1.58031,1.58045,1.58031,1.58033,191000002.0
2006-09-10 23:24:00,1.58026,1.5804,1.58026,1.58038,74400001.0
2006-09-10 23:25:00,1.58029,1.58038,1.58006,1.58022,163700001.0
2006-09-10 23:26:00,1.58056,1.58067,1.58038,1.58056,369600000.0
2006-09-10 23:27:00,1.58038,1.58057,1.58038,1.58057,318200003.0
2006-09-10 23:28:00,1.58059,1.58064,1.58038,1.58051,407100006.0
2006-09-10 23:29:00,1.58076,1.58076,1.58049,1.58071,402700001.0
2006-09-10 23:30:00,1.58075,1.58089,1.58063,1.58077,209100000.0
2006-09-10 23:31:00,1.58069,1.58085,1.58042,1.58042,339500000.0
2006-09-10 23:32:00,1.58016,1.58039,1.57988,1.58005,336500001.0
2006-09-10 23:33:00,1.5801,1.58061,1.5801,1.58049,267800002.0
2006-09-10 23:34:00,1.58077,1.58077,1.58049,1.5805,212699997.0
2006-09-10 23:35:00,1.58055,1.58091,1.58054,1.58071,203499998.0
2006-09-10 23:36:00,1.58028,1.58044,1.58024,1.5803,267000003.0
2006-09-10 23:37:00,1.58042,1.58072,1.58042,1.58071,250400001.0
2006-09-10 23:38:00,1.5807,1.5807,1.58042,1.58061,318400000.0
2006-09-10 23:39:00,1.58062,1.58072,1.58049,1.58057,304400000.0
2006-09-10 23:40:00,1.58065,1.58065,1.58042,1.58049,210999998.0
2006-09-10 23:41:00,1.58082,1.58088,1.58057,1.58073,622899997.0
2006-09-10 23:42:00,1.5806,1.58067,1.5804,1.5804,536300001.0
2006-09-10 23:43:00,1.58043,1.58055,1.58033,1.58038,148600000.0
2006-09-10 23:44:00,1.58042,1.5808,1.58042,1.5808,398100005.0
2006-09-10 23:45:00,1.5805,1.58059,1.58034,1.58049,358999997.0
2006-09-10 23:46:00,1.58055,1.58072,1.58048,1.58057,195099999.0
2006-09-10 23:47:00,1.58066,1.58066,1.5805,1.5806,77499999.0
2006-09-10 23:48:00,1.5806,1.5806,1.58046,1.58046,192700001.0
2006-09-10 23:49:00,1.58061,1.58069,1.58043,1.58057,253900006.0
2006-09-10 23:50:00,1.58057,1.58064,1.58042,1.58049,351300005.0
2006-09-10 23:51:00,1.58043,1.58064,1.5804,1.58064,285500001.0
2006-09-10 23:52:00,1.58062,1.58065,1.58039,1.58057,151300000.0
2006-09-10 23:53:00,1.58058,1.58065,1.58039,1.58056,301300001.0
2006-09-10 23:54:00,1.58051,1.58065,1.58035,1.5805,501400006.0
2006-09-10 23:55:00,1.58062,1.58062,1.5804,1.58045,198000002.0
2006-09-10 23:56:00,1.58048,1.58058,1.58043,1.58058,220800002.0
2006-09-10 23:57:00,1.58063,1.58073,1.58049,1.58049,499300005.0
2006-09-10 23:58:00,1.58055,1.5806,1.5804,1.58049,298000003.0
2006-09-10 23:59:00,1.5804,1.58055,1.5804,1.58055,153400000.0
2006-09-11 00:00:00,1.58055,1.58055,1.58022,1.58022,421600003.0
2006-09-11 00:01:00,1.58024,1.5806,1.58024,1.5806,344199993.0
2006-09-11 00:02:00,1.58063,1.58073,1.58061,1.58073,175899998.0
2006-09-11 00:03:00,1.58061,1.58069,1.58054,1.58069,125100003.0
2006-09-11 00:04:00,1.58069,1.58081,1.58054,1.58054,453000004.0
2006-09-11 00:05:00,1.58072,1.58078,1.58062,1.58078,135399999.0
2006-09-11 00:06:00,1.58063,1.58081,1.58063,1.58081,226000004.0
2006-09-11 00:07:00,1.58097,1.58111,1.58063,1.58072,442400005.0
2006-09-11 00:08:00,1.58055,1.58076,1.58052,1.58063,353099995.0
2006-09-11 00:09:00,1.58075,1.58088,1.5806,1.58065,376300000.0
2006-09-11 00:10:00,1.5806,1.58065,1.58052,1.58055,159000000.0
2006-09-11 00:11:00,1.58055,1.58074,1.58045,1.58061,387400001.0
2006-09-11 00:12:00,1.5806,1.58084,1.58048,1.58084,137000002.0
2006-09-11 00:13:00,1.5808,1.58092,1.58067,1.58069,210100000.0
2006-09-11 00:14:00,1.58082,1.5809,1.58069,1.5808,247099998.0
2006-09-11 00:15:00,1.58085,1.581,1.58081,1.58091,134599998.0
2006-09-11 00:16:00,1.58105,1.58117,1.58095,1.58102,98000000.0
2006-09-11 00:17:00,1.58075,1.58113,1.58058,1.58096,522100001.0
2006-09-11 00:18:00,1.58097,1.58126,1.58088,1.58126,519599997.0
2006-09-11 00:19:00,1.58104,1.58117,1.58104,1.58107,246400000.0
2006-09-11 00:20:00,1.58104,1.58115,1.58085,1.58099,413900003.0
2006-09-11 00:21:00,1.58093,1.58103,1.5806,1.58067,345500000.0
2006-09-11 00:22:00,1.58068,1.58079,1.58053,1.5806,356799997.0
2006-09-11 00:23:00,1.5806,1.5807,1.58054,1.58067,126299998.0
2006-09-11 00:24:00,1.58091,1.58106,1.58078,1.58097,390100002.0
2006-09-11 00:25:00,1.58075,1.58096,1.58069,1.58083,265100002.0
2006-09-11 00:26:00,1.58087,1.58087,1.58067,1.5808,192100005.0
2006-09-11 00:27:00,1.58075,1.58107,1.58075,1.58105,301999999.0
2006-09-11 00:28:00,1.58083,1.58098,1.58069,1.58097,436199996.0
2006-09-11 00:29:00,1.5809,1.5809,1.58075,1.5808,92799999.0
2006-09-11 00:30:00,1.58092,1.58104,1.5808,1.581,457700000.0
2006-09-11 00:31:00,1.58093,1.58112,1.58089,1.581,198800003.0
2006-09-11 00:32:00,1.58094,1.58107,1.58094,1.58107,144199999.0
2006-09-11 00:33:00,1.58102,1.58115,1.581,1.5811,298899999.0
2006-09-11 00:34:00,1.5811,1.58117,1.58094,1.58105,408199998.0
2006-09-11 00:35:00,1.581,1.5811,1.58098,1.58102,72700001.0
2006-09-11 00:36:00,1.58108,1.58108,1.58093,1.58098,212399999.0
2006-09-11 00:37:00,1.5809,1.58098,1.58068,1.58098,347400009.0
2006-09-11 00:38:00,1.58083,1.58097,1.58081,1.58084,257899998.0
2006-09-11 00:39:00,1.58065,1.58072,1.5805,1.5805,179900000.0
2006-09-11 00:40:00,1.58071,1.58094,1.58071,1.58079,275400001.0
2006-09-11 00:41:00,1.58094,1.58111,1.58082,1.58097,312000001.0
2006-09-11 00:42:00,1.58104,1.58118,1.58094,1.58107,398700003.0
2006-09-11 00:43:00,1.581,1.58123,1.58094,1.58114,449000002.0
2006-09-11 00:44:00,1.5811,1.58121,1.58102,1.58102,136099998.0
2006-09-11 00:45:00,1.58105,1.58116,1.58086,1.58108,408899995.0
2006-09-11 00:46:00,1.58102,1.58118,1.58099,1.58117,334400006.0
2006-09-11 00:47:00,1.58109,1.58121,1.581,1.581,156000003.0
2006-09-11 00:48:00,1.5811,1.58117,1.58103,1.58107,438700000.0
2006-09-11 00:49:00,1.58103,1.58119,1.58097,1.58105,234399999.0
2006-09-11 00:50:00,1.581,1.5812,1.58095,1.58106,191800002.0
2006-09-11 00:51:00,1.58068,1.58121,1.58068,1.58093,447300010.0
2006-09-11 00:52:00,1.58097,1.58109,1.5807,1.58099,407900002.0
2006-09-11 00:53:00,1.5811,1.58115,1.58088,1.58099,310100000.0
2006-09-11 00:54:00,1.58105,1.58112,1.58089,1.58102,465799998.0
2006-09-11 00:55:00,1.58093,1.58115,1.58093,1.58115,433800001.0
2006-09-11 00:56:00,1.58101,1.58116,1.581,1.58108,329300000.0
2006-09-11 00:57:00,1.58095,1.58126,1.58081,1.5811,506799995.0
2006-09-11 00:58:00,1.5811,1.58123,1.58088,1.58116,213500002.0
2006-09-11 00:59:00,1.58119,1.58123,1.58091,1.58118,313700009.0
2006-09-11 01:00:00,1.58111,1.58131,1.58111,1.58113,233999999.0
2006-09-11 01:01:00,1.58122,1.58128,1.58108,1.58116,365199998.0
2006-09-11 01:02:00,1.58121,1.58134,1.58119,1.58123,248699997.0
2006-09-11 01:03:00,1.58117,1.58133,1.58107,1.58117,271600002.0
2006-09-11 01:04:00,1.58125,1.58125,1.58097,1.58102,421200000.0
2006-09-11 01:05:00,1.58115,1.58141,1.58112,1.58121,220500001.0
2006-09-11 01:06:00,1.58128,1.58139,1.58107,1.58122,517800006.0
2006-09-11 01:07:00,1.58137,1.58158,1.58132,1.58138,206999996.0
2006-09-11 01:08:00,1.58113,1.58126,1.58097,1.58106,448400005.0
2006-09-11 01:09:00,1.58112,1.5813,1.581,1.5813,346400000.0
2006-09-11 01:10:00,1.58123,1.58135,1.58121,1.5813,351999999.0
2006-09-11 01:11:00,1.58123,1.58125,1.58107,1.58118,331800002.0
2006-09-11 01:12:00,1.58125,1.58131,1.58102,1.58102,270200001.0
2006-09-11 01:13:00,1.58117,1.58118,1.58089,1.58092,291699999.0
2006-09-11 01:14:00,1.58107,1.58123,1.58104,1.58115,334300001.0
2006-09-11 01:15:00,1.5812,1.58131,1.58111,1.58122,214600001.0
2006-09-11 01:16:00,1.58095,1.5812,1.58087,1.5812,284300001.0
2006-09-11 01:17:00,1.58111,1.58111,1.58057,1.58057,384099999.0
2006-09-11 01:18:00,1.581,1.58118,1.5809,1.5809,494500000.0
2006-09-11 01:19:00,1.58093,1.58093,1.58065,1.58072,183100000.0
2006-09-11 01:20:00,1.58088,1.58095,1.58075,1.58083,299799999.0
2006-09-11 01:21:00,1.58085,1.58092,1.58069,1.58072,202800000.0
2006-09-11 01:22:00,1.58073,1.58089,1.58065,1.58082,387300005.0
2006-09-11 01:23:00,1.5807,1.58083,1.58062,1.58069,174300002.0
2006-09-11 01:24:00,1.58059,1.5808,1.58056,1.58073,180999996.0
2006-09-11 01:25:00,1.58075,1.5808,1.5806,1.58075,139700000.0
2006-09-11 01:26:00,1.58097,1.58102,1.58092,1.58092,154300002.0
2006-09-11 01:27:00,1.58093,1.58096,1.58073,1.5808,520799999.0
2006-09-11 01:28:00,1.58077,1.58099,1.58077,1.58086,247600005.0
2006-09-11 01:29:00,1.58101,1.58101,1.58069,1.58088,367000003.0
2006-09-11 01:30:00,1.58078,1.5809,1.58073,1.58074,166200000.0
2006-09-11 01:31:00,1.58047,1.58092,1.58045,1.58067,457300000.0
2006-09-11 01:32:00,1.58095,1.58095,1.58074,1.58089,376000001.0
2006-09-11 01:33:00,1.58091,1.58101,1.58087,1.58088,208400000.0
2006-09-11 01:34:00,1.5807,1.58107,1.5807,1.58107,506100004.0
2006-09-11 01:35:00,1.58103,1.5811,1.58081,1.58082,249199998.0
2006-09-11 01:36:00,1.5807,1.58081,1.5807,1.58075,111999999.0
2006-09-11 01:37:00,1.58076,1.58095,1.58075,1.5809,190200000.0
2006-09-11 01:38:00,1.58094,1.58094,1.58074,1.58087,502599999.0
2006-09-11 01:39:00,1.5808,1.58085,1.58063,1.58067,480200003.0
2006-09-11 01:40:00,1.58087,1.58105,1.58084,1.5809,355900003.0
2006-09-11 01:41:00,1.58097,1.58097,1.58026,1.58031,460400000.0
2006-09-11 01:42:00,1.58098,1.58101,1.58086,1.58086,333599999.0
2006-09-11 01:43:00,1.58069,1.58105,1.58069,1.58081,348999995.0
2006-09-11 01:44:00,1.58085,1.58095,1.5808,1.5808,193299999.0
2006-09-11 01:45:00,1.5809,1.58095,1.58085,1.58085,138200002.0
2006-09-11 01:46:00,1.5809,1.58098,1.58075,1.5809,364000005.0
2006-09-11 01:47:00,1.58085,1.58095,1.58076,1.58081,378799999.0
2006-09-11 01:48:00,1.58087,1.58094,1.58071,1.5809,490199997.0
2006-09-11 01:49:00,1.58077,1.58092,1.58072,1.58092,138700002.0
2006-09-11 01:50:00,1.58098,1.58098,1.5808,1.58082,104100000.0
2006-09-11 01:51:00,1.58072,1.58112,1.58048,1.58083,179400000.0
2006-09-11 01:52:00,1.58099,1.58099,1.58079,1.58086,219499997.0
2006-09-11 01:53:00,1.58072,1.5809,1.58028,1.58065,438500003.0
2006-09-11 01:54:00,1.5808,1.5809,1.58056,1.58089,389100000.0
2006-09-11 01:55:00,1.58081,1.58098,1.58074,1.58087,641999998.0
2006-09-11 01:56:00,1.58085,1.58095,1.5808,1.58095,175099998.0
2006-09-11 01:57:00,1.58086,1.58099,1.58082,1.58082,250199998.0
2006-09-11 01:58:00,1.58084,1.58104,1.58081,1.58081,165799997.0
2006-09-11 01:59:00,1.58089,1.58105,1.58085,1.58094,153300001.0
2006-09-11 02:00:00,1.581,1.581,1.58064,1.58069,135299998.0
2006-09-11 02:01:00,1.58079,1.58089,1.58072,1.58083,296300003.0
2006-09-11 02:02:00,1.58078,1.58088,1.58063,1.58075,280300006.0
2006-09-11 02:03:00,1.58076,1.58095,1.58075,1.58095,264200003.0
2006-09-11 02:04:00,1.58089,1.58095,1.58073,1.58095,385400002.0
2006-09-11 02:05:00,1.58088,1.58103,1.58075,1.58091,232400002.0
2006-09-11 02:06:00,1.58088,1.58104,1.58088,1.58104,314700000.0
2006-09-11 02:07:00,1.5809,1.58104,1.58082,1.581,508299998.0
2006-09-11 02:08:00,1.58092,1.58092,1.58053,1.58053,236700000.0
2006-09-11 02:09:00,1.5809,1.58096,1.58082,1.58085,156500000.0
2006-09-11 02:10:00,1.5809,1.581,1.5809,1.581,86899999.0
2006-09-11 02:11:00,1.581,1.581,1.58071,1.5808,341200006.0
2006-09-11 02:12:00,1.58096,1.58099,1.58085,1.5809,50300001.0
2006-09-11 02:13:00,1.58085,1.58099,1.58085,1.58099,127800000.0
2006-09-11 02:14:00,1.581,1.58105,1.58087,1.58098,241399999.0
2006-09-11 02:15:00,1.58053,1.58101,1.58053,1.58067,296900000.0
2006-09-11 02:16:00,1.58095,1.58095,1.5808,1.5808,30400000.0
2006-09-11 02:17:00,1.58093,1.58097,1.58079,1.58086,83000001.0
2006-09-11 02:18:00,1.58085,1.58095,1.58085,1.58095,86400000.0
2006-09-11 02:19:00,1.58103,1.58103,1.58101,1.58101,56700001.0
2006-09-11 02:20:00,1.58081,1.581,1.58078,1.58089,291900001.0
2006-09-11 02:21:00,1.58094,1.58108,1.5808,1.58092,438600002.0
2006-09-11 02:22:00,1.58085,1.58109,1.58085,1.581,324700000.0
2006-09-11 02:23:00,1.58097,1.58105,1.58083,1.581,253199997.0
2006-09-11 02:24:00,1.58105,1.58114,1.58093,1.58108,331500003.0
2006-09-11 02:25:00,1.58109,1.58115,1.58106,1.58112,28800000.0
2006-09-11 02:26:00,1.58098,1.58108,1.58097,1.58107,90999999.0
2006-09-11 02:27:00,1.5811,1.5811,1.58085,1.58085,136000001.0
2006-09-11 02:28:00,1.58087,1.58115,1.58087,1.58105,254699999.0
2006-09-11 02:29:00,1.58104,1.58112,1.58087,1.58097,198400002.0
2006-09-11 02:30:00,1.5806,1.58095,1.5806,1.58095,209000005.0
2006-09-11 02:31:00,1.58095,1.58097,1.58047,1.58086,238400004.0
2006-09-11 02:32:00,1.58092,1.58098,1.58071,1.58071,334900006.0
2006-09-11 02:33:00,1.5808,1.5808,1.5807,1.5807,121399997.0
2006-09-11 02:34:00,1.5808,1.5808,1.5807,1.5807,24000000.0
2006-09-11 02:35:00,1.58089,1.58095,1.58074,1.58092,601099997.0
2006-09-11 02:36:00,1.58098,1.58102,1.58077,1.58087,228500002.0
2006-09-11 02:37:00,1.58095,1.58107,1.58083,1.58094,215600002.0
2006-09-11 02:38:00,1.58098,1.58098,1.58086,1.58086,16000000.0
2006-09-11 02:39:00,1.58081,1.581,1.58074,1.5808,223300003.0
2006-09-11 02:40:00,1.58104,1.58104,1.58082,1.58093,114299999.0
2006-09-11 02:41:00,1.58091,1.58104,1.58073,1.58082,325500001.0
2006-09-11 02:42:00,1.58085,1.58098,1.5808,1.58097,263699998.0
2006-09-11 02:43:00,1.581,1.58105,1.581,1.58105,67300001.0
2006-09-11 02:44:00,1.58063,1.58111,1.58045,1.58082,270600005.0
2006-09-11 02:45:00,1.58087,1.58099,1.58087,1.58099,100500000.0
2006-09-11 02:46:00,1.58092,1.58092,1.58071,1.58071,37600000.0
2006-09-11 02:47:00,1.5807,1.58094,1.58066,1.58094,397899999.0
2006-09-11 02:48:00,1.58076,1.58089,1.5807,1.58088,356800006.0
2006-09-11 02:49:00,1.58088,1.58088,1.5807,1.5807,205999998.0
2006-09-11 02:50:00,1.58085,1.5809,1.58077,1.58083,101900000.0
2006-09-11 02:51:00,1.58085,1.58095,1.58075,1.58092,273199997.0
2006-09-11 02:52:00,1.58087,1.58094,1.58072,1.58084,263399999.0
2006-09-11 02:53:00,1.58085,1.58093,1.58071,1.58088,359600003.0
2006-09-11 02:54:00,1.58077,1.58089,1.58077,1.58089,99899999.0
2006-09-11 02:55:00,1.58069,1.58088,1.58069,1.58074,331500000.0
2006-09-11 02:56:00,1.58086,1.58086,1.58065,1.58082,184499999.0
2006-09-11 02:57:00,1.58095,1.58095,1.58069,1.58079,342000000.0
2006-09-11 02:58:00,1.58089,1.58089,1.58069,1.58085,241399998.0
2006-09-11 02:59:00,1.58073,1.58085,1.5807,1.5808,210099999.0
2006-09-11 03:00:00,1.58077,1.58089,1.58058,1.58071,342500003.0
2006-09-11 03:01:00,1.58077,1.58085,1.58065,1.58069,649100005.0
2006-09-11 03:02:00,1.58075,1.58085,1.58046,1.58046,210100000.0
2006-09-11 03:03:00,1.58081,1.58088,1.58069,1.58082,83899999.0
2006-09-11 03:04:00,1.58084,1.58084,1.58067,1.58067,69700002.0
2006-09-11 03:05:00,1.581,1.58107,1.5809,1.58095,306100002.0
2006-09-11 03:06:00,1.58102,1.58102,1.58094,1.58094,130599998.0
2006-09-11 03:07:00,1.58092,1.58098,1.58078,1.58087,171100003.0
2006-09-11 03:08:00,1.581,1.58105,1.58087,1.5809,270999995.0
2006-09-11 03:09:00,1.58098,1.58098,1.58077,1.58093,198000000.0
2006-09-11 03:10:00,1.58102,1.58122,1.58102,1.58114,191599999.0
2006-09-11 03:11:00,1.58094,1.58108,1.58094,1.58099,124699999.0
2006-09-11 03:12:00,1.58112,1.5812,1.5809,1.58114,385200002.0
2006-09-11 03:13:00,1.58103,1.58115,1.58093,1.58103,161400003.0
2006-09-11 03:14:00,1.58105,1.58117,1.58093,1.5811,187900000.0
2006-09-11 03:15:00,1.58096,1.58108,1.58096,1.58108,12000000.0
2006-09-11 03:16:00,1.58103,1.58125,1.58093,1.5811,245899997.0
2006-09-11 03:17:00,1.58122,1.58122,1.581,1.581,93600000.0
2006-09-11 03:18:00,1.58115,1.58115,1.58084,1.58094,287199999.0
2006-09-11 03:19:00,1.58103,1.58113,1.5808,1.5809,156899997.0
2006-09-11 03:20:00,1.58093,1.58108,1.58085,1.58086,165599999.0
2006-09-11 03:21:00,1.58098,1.58111,1.58085,1.58085,161399999.0
2006-09-11 03:22:00,1.58098,1.58111,1.5809,1.58102,510400000.0
2006-09-11 03:23:00,1.58103,1.58125,1.58095,1.58105,477099997.0
2006-09-11 03:24:00,1.581,1.58125,1.58099,1.58121,172600001.0
2006-09-11 03:25:00,1.5809,1.58104,1.5808,1.5809,186199999.0
2006-09-11 03:26:00,1.581,1.58106,1.58078,1.58096,247000002.0
2006-09-11 03:27:00,1.58078,1.58107,1.58071,1.58091,243600002.0
2006-09-11 03:28:00,1.58112,1.58135,1.58112,1.58124,157200001.0
2006-09-11 03:29:00,1.58134,1.5814,1.5811,1.58119,309899999.0
2006-09-11 03:30:00,1.58111,1.58131,1.58104,1.58131,271499998.0
2006-09-11 03:31:00,1.58109,1.58121,1.58099,1.58107,288899997.0
2006-09-11 03:32:00,1.58096,1.58133,1.58096,1.58133,251500002.0
2006-09-11 03:33:00,1.58128,1.58134,1.58113,1.58125,287199997.0
2006-09-11 03:34:00,1.58122,1.58132,1.58097,1.58125,517199997.0
2006-09-11 03:35:00,1.58114,1.58133,1.58104,1.58107,506699997.0
2006-09-11 03:36:00,1.58121,1.58121,1.58107,1.58107,81400002.0
2006-09-11 03:37:00,1.58099,1.58128,1.58099,1.58119,252300001.0
2006-09-11 03:38:00,1.58113,1.58121,1.58107,1.58114,67899999.0
2006-09-11 03:39:00,1.58103,1.58112,1.58091,1.58104,44300000.0
2006-09-11 03:40:00,1.58109,1.58119,1.58092,1.58115,301999997.0
2006-09-11 03:41:00,1.58097,1.5812,1.58097,1.5812,145900002.0
2006-09-11 03:42:00,1.58105,1.58117,1.5809,1.58111,295100001.0
2006-09-11 03:43:00,1.58102,1.58122,1.58094,1.58106,285899999.0
2006-09-11 03:44:00,1.58109,1.58122,1.581,1.58113,41600000.0
2006-09-11 03:45:00,1.58116,1.58123,1.58102,1.58118,399300004.0
2006-09-11 03:46:00,1.58118,1.58123,1.58098,1.58115,211099999.0
2006-09-11 03:47:00,1.58117,1.58125,1.58105,1.58117,176900003.0
2006-09-11 03:48:00,1.58116,1.58116,1.58092,1.58092,272699997.0
2006-09-11 03:49:00,1.58099,1.58118,1.58099,1.58103,223900000.0
2006-09-11 03:50:00,1.5811,1.58115,1.581,1.58108,138899999.0
2006-09-11 03:51:00,1.58117,1.58124,1.58103,1.58117,240599998.0
2006-09-11 03:52:00,1.58097,1.58109,1.58043,1.58058,407500003.0
2006-09-11 03:53:00,1.5812,1.58125,1.58112,1.58118,35000000.0
2006-09-11 03:54:00,1.58117,1.58122,1.58109,1.58109,94299999.0
2006-09-11 03:55:00,1.58102,1.58102,1.58085,1.58085,41500000.0
2006-09-11 03:56:00,1.58097,1.58115,1.58071,1.58088,240200000.0
2006-09-11 03:57:00,1.58088,1.58114,1.58063,1.58067,393700004.0
2006-09-11 03:58:00,1.58115,1.58125,1.58036,1.58036,258700004.0
2006-09-11 03:59:00,1.58104,1.58107,1.58089,1.58093,301500002.0
2006-09-11 04:00:00,1.58096,1.58096,1.58079,1.58079,55900000.0
2006-09-11 04:01:00,1.58067,1.58082,1.5806,1.58073,517899996.0
2006-09-11 04:02:00,1.58086,1.58116,1.58083,1.58106,239799997.0
2006-09-11 04:03:00,1.58073,1.58105,1.58053,1.58072,380699999.0
2006-09-11 04:04:00,1.58105,1.5811,1.58105,1.5811,42300000.0
2006-09-11 04:05:00,1.58095,1.58123,1.58095,1.58123,300800002.0
2006-09-11 04:06:00,1.58118,1.58123,1.58099,1.58115,333300002.0
2006-09-11 04:07:00,1.58106,1.58123,1.581,1.58117,431000003.0
2006-09-11 04:08:00,1.58112,1.58118,1.58093,1.58109,465800000.0
2006-09-11 04:09:00,1.58098,1.5811,1.58078,1.58093,232899998.0
2006-09-11 04:10:00,1.581,1.58105,1.58091,1.58098,192300003.0
2006-09-11 04:11:00,1.58101,1.58113,1.58092,1.58092,333999998.0
2006-09-11 04:12:00,1.581,1.5811,1.581,1.5811,106100001.0
2006-09-11 04:13:00,1.58105,1.58107,1.58091,1.58091,106200001.0
2006-09-11 04:14:00,1.5809,1.581,1.5809,1.581,22400000.0
2006-09-11 04:15:00,1.58096,1.58113,1.58075,1.58113,291700000.0
2006-09-11 04:16:00,1.58101,1.58105,1.58074,1.58084,291500003.0
2006-09-11 04:17:00,1.58083,1.58108,1.58083,1.58098,348200002.0
2006-09-11 04:18:00,1.581,1.58105,1.58092,1.58098,46400000.0
2006-09-11 04:19:00,1.58095,1.581,1.5808,1.5808,281900002.0
2006-09-11 04:20:00,1.58088,1.581,1.58072,1.58087,81300000.0
2006-09-11 04:21:00,1.58057,1.58112,1.58046,1.58112,258300000.0
2006-09-11 04:22:00,1.5809,1.58117,1.58023,1.58023,262200000.0
2006-09-11 04:23:00,1.58024,1.58114,1.58014,1.58109,414000004.0
2006-09-11 04:24:00,1.58096,1.58104,1.58082,1.5809,174900001.0
2006-09-11 04:25:00,1.58097,1.58105,1.58077,1.58098,268800001.0
2006-09-11 04:26:00,1.58105,1.58105,1.5809,1.58099,327699997.0
2006-09-11 04:27:00,1.58069,1.58104,1.58054,1.58088,478099995.0
2006-09-11 04:28:00,1.58051,1.5811,1.58048,1.5807,399600000.0
2006-09-11 04:29:00,1.58098,1.58098,1.58079,1.58079,154099998.0
2006-09-11 04:30:00,1.58088,1.58095,1.58074,1.58082,30400000.0
2006-09-11 04:31:00,1.58089,1.58103,1.58089,1.58103,83000000.0
2006-09-11 04:32:00,1.58091,1.58105,1.58091,1.58105,134299999.0
2006-09-11 04:33:00,1.58089,1.58105,1.58079,1.58099,369600002.0
2006-09-11 04:34:00,1.58068,1.58094,1.58045,1.58047,320499999.0
2006-09-11 04:35:00,1.58088,1.58099,1.58081,1.58097,225900002.0
2006-09-11 04:36:00,1.58076,1.58102,1.58076,1.58093,124700002.0
2006-09-11 04:37:00,1.58103,1.58103,1.58041,1.5806,293200001.0
2006-09-11 04:38:00,1.58072,1.5809,1.58044,1.58066,276699998.0
2006-09-11 04:39:00,1.58087,1.58098,1.5806,1.58098,334800004.0
2006-09-11 04:40:00,1.58068,1.58098,1.58053,1.58072,284800002.0
2006-09-11 04:41:00,1.58098,1.58098,1.58074,1.58074,172600003.0
2006-09-11 04:42:00,1.58081,1.58101,1.58081,1.58091,341599997.0
2006-09-11 04:43:00,1.58088,1.58098,1.58073,1.58074,113000000.0
2006-09-11 04:44:00,1.58089,1.58099,1.58086,1.58087,196399999.0
2006-09-11 04:45:00,1.58094,1.58102,1.58075,1.58075,298699997.0
2006-09-11 04:46:00,1.5809,1.581,1.5809,1.581,70199999.0
2006-09-11 04:47:00,1.58084,1.58096,1.58067,1.58077,140400000.0
2006-09-11 04:48:00,1.58086,1.58086,1.58062,1.58063,250800000.0
2006-09-11 04:49:00,1.58077,1.58082,1.5806,1.58075,452800001.0
2006-09-11 04:50:00,1.5807,1.58098,1.5807,1.5809,286999998.0
2006-09-11 04:51:00,1.58089,1.58102,1.58077,1.58077,316700002.0
2006-09-11 04:52:00,1.5808,1.58096,1.5808,1.58082,203900002.0
2006-09-11 04:53:00,1.58067,1.58096,1.58067,1.58096,18600000.0
2006-09-11 04:54:00,1.58068,1.5808,1.58057,1.58078,222900002.0
2006-09-11 04:55:00,1.58079,1.58086,1.58067,1.58073,79899997.0
2006-09-11 04:56:00,1.5809,1.5809,1.5808,1.5808,54299999.0
2006-09-11 04:57:00,1.5809,1.58095,1.58075,1.58088,280999996.0
2006-09-11 04:58:00,1.58092,1.58095,1.58075,1.5808,376399994.0
2006-09-11 04:59:00,1.58078,1.58091,1.58077,1.58077,59099999.0
2006-09-11 05:00:00,1.58082,1.58101,1.58066,1.5808,402799999.0
2006-09-11 05:01:00,1.58073,1.58086,1.58073,1.58073,209499999.0
2006-09-11 05:02:00,1.58065,1.58093,1.58065,1.58083,262800002.0
2006-09-11 05:03:00,1.58077,1.58085,1.58063,1.58078,215099999.0
2006-09-11 05:04:00,1.58078,1.58103,1.58033,1.5807,511000000.0
2006-09-11 05:05:00,1.58085,1.58095,1.58076,1.58091,334699999.0
2006-09-11 05:06:00,1.58095,1.58095,1.58081,1.58081,105500001.0
2006-09-11 05:07:00,1.58045,1.58087,1.58029,1.58071,395299996.0
2006-09-11 05:08:00,1.5809,1.58092,1.58071,1.58078,231200002.0
2006-09-11 05:09:00,1.58067,1.5808,1.58067,1.5808,87100000.0
2006-09-11 05:10:00,1.58074,1.58084,1.58071,1.58083,139800002.0
2006-09-11 05:11:00,1.58087,1.58095,1.58071,1.58085,222200001.0
2006-09-11 05:12:00,1.58088,1.58095,1.58072,1.58089,315300005.0
2006-09-11 05:13:00,1.58095,1.58095,1.5808,1.5808,189600000.0
2006-09-11 05:14:00,1.58081,1.58096,1.5808,1.58088,202999998.0
2006-09-11 05:15:00,1.58097,1.58113,1.58092,1.58102,115899999.0
2006-09-11 05:16:00,1.58096,1.58096,1.58083,1.58083,107100001.0
2006-09-11 05:17:00,1.58102,1.58102,1.58026,1.58048,342000003.0
2006-09-11 05:18:00,1.58075,1.58095,1.58074,1.58074,182200000.0
2006-09-11 05:19:00,1.58113,1.58113,1.58052,1.58054,336000001.0
2006-09-11 05:20:00,1.58083,1.58095,1.58065,1.58079,258099997.0
2006-09-11 05:21:00,1.5809,1.5809,1.5806,1.5806,338099997.0
2006-09-11 05:22:00,1.58087,1.5809,1.58072,1.58074,337800006.0
2006-09-11 05:23:00,1.58064,1.5808,1.5806,1.58067,281900001.0
2006-09-11 05:24:00,1.58051,1.5809,1.58051,1.5809,181699999.0
2006-09-11 05:25:00,1.58075,1.58095,1.58071,1.5809,352100001.0
2006-09-11 05:26:00,1.5809,1.58095,1.58082,1.58088,28000000.0
2006-09-11 05:27:00,1.58082,1.58097,1.58064,1.5808,324499996.0
2006-09-11 05:28:00,1.58075,1.58109,1.58054,1.58062,282800001.0
2006-09-11 05:29:00,1.58069,1.58096,1.58026,1.5807,240499998.0
2006-09-11 05:30:00,1.58088,1.58102,1.58088,1.58092,116599999.0
2006-09-11 05:31:00,1.58095,1.581,1.58095,1.581,147700001.0
2006-09-11 05:32:00,1.58095,1.581,1.58085,1.58085,333100005.0
2006-09-11 05:33:00,1.58075,1.58102,1.58075,1.581,217600006.0
2006-09-11 05:34:00,1.58084,1.581,1.58078,1.581,132599997.0
2006-09-11 05:35:00,1.58077,1.58104,1.58058,1.58063,360100003.0
2006-09-11 05:36:00,1.58089,1.58111,1.5807,1.58101,263199998.0
2006-09-11 05:37:00,1.58113,1.58127,1.58096,1.58109,298000002.0
2006-09-11 05:38:00,1.58117,1.58117,1.58114,1.58114,60699999.0
2006-09-11 05:39:00,1.58091,1.58115,1.58091,1.58107,270300000.0
2006-09-11 05:40:00,1.58111,1.58111,1.58081,1.58081,219800000.0
2006-09-11 05:41:00,1.58092,1.58105,1.58092,1.58105,72699999.0
2006-09-11 05:42:00,1.581,1.581,1.58082,1.58082,46100000.0
2006-09-11 05:43:00,1.58095,1.58107,1.58083,1.58099,414300006.0
2006-09-11 05:44:00,1.58057,1.58097,1.58056,1.58075,263299997.0
2006-09-11 05:45:00,1.5809,1.58102,1.58087,1.58095,279400003.0
2006-09-11 05:46:00,1.58106,1.58106,1.5809,1.5809,46300000.0
2006-09-11 05:47:00,1.58113,1.58113,1.58085,1.58096,301000001.0
2006-09-11 05:48:00,1.5811,1.58114,1.58088,1.58088,411300002.0
2006-09-11 05:49:00,1.581,1.58107,1.58074,1.58074,358000001.0
2006-09-11 05:50:00,1.581,1.58107,1.58087,1.58102,287700000.0
2006-09-11 05:51:00,1.58102,1.58116,1.58095,1.58101,163800001.0
2006-09-11 05:52:00,1.58042,1.58107,1.58042,1.58095,345500006.0
2006-09-11 05:53:00,1.5811,1.58117,1.58095,1.58097,399299997.0
2006-09-11 05:54:00,1.5811,1.58115,1.58088,1.58088,368799998.0
2006-09-11 05:55:00,1.58093,1.58112,1.58087,1.58095,196600001.0
2006-09-11 05:56:00,1.58093,1.58104,1.58087,1.58104,107099999.0
2006-09-11 05:57:00,1.58103,1.58108,1.58091,1.58101,261700002.0
2006-09-11 05:58:00,1.58099,1.58115,1.58093,1.58103,306000001.0
2006-09-11 05:59:00,1.58107,1.5811,1.58092,1.58098,255300003.0
2006-09-11 06:00:00,1.58113,1.58133,1.58111,1.58131,214500002.0
2006-09-11 06:01:00,1.58125,1.58127,1.58104,1.58106,413199997.0
2006-09-11 06:02:00,1.5812,1.5812,1.5811,1.5811,116400002.0
2006-09-11 06:03:00,1.58118,1.58129,1.58109,1.58122,196200003.0
2006-09-11 06:04:00,1.58102,1.58125,1.58102,1.5811,379600003.0
2006-09-11 06:05:00,1.58112,1.58127,1.58111,1.5812,256599997.0
2006-09-11 06:06:00,1.58107,1.58123,1.58075,1.58108,454200005.0
2006-09-11 06:07:00,1.58116,1.58125,1.58096,1.581,90900000.0
2006-09-11 06:08:00,1.58117,1.58121,1.58097,1.58097,330700000.0
2006-09-11 06:09:00,1.58123,1.58123,1.58098,1.58108,444799998.0
2006-09-11 06:10:00,1.58108,1.58117,1.58087,1.58091,377600001.0
2006-09-11 06:11:00,1.58125,1.58128,1.58107,1.58111,272299995.0
2006-09-11 06:12:00,1.58101,1.58125,1.58101,1.58125,298000004.0
2006-09-11 06:13:00,1.5812,1.58122,1.5811,1.58115,136000002.0
2006-09-11 06:14:00,1.58122,1.58122,1.581,1.58107,312400004.0
2006-09-11 06:15:00,1.58105,1.58115,1.58105,1.58115,146599999.0
2006-09-11 06:16:00,1.58115,1.58122,1.58097,1.58122,270500000.0
2006-09-11 06:17:00,1.5811,1.58125,1.5811,1.58125,173499999.0
2006-09-11 06:18:00,1.58118,1.58125,1.58104,1.5812,229700002.0
2006-09-11 06:19:00,1.58107,1.58125,1.581,1.58115,413099999.0
2006-09-11 06:20:00,1.58115,1.58123,1.581,1.5811,310000001.0
2006-09-11 06:21:00,1.58115,1.58115,1.5811,1.5811,56100001.0
2006-09-11 06:22:00,1.58115,1.58126,1.581,1.58115,342599999.0
2006-09-11 06:23:00,1.58122,1.58123,1.58092,1.58109,438799999.0
2006-09-11 06:24:00,1.58107,1.58125,1.581,1.58125,184499998.0
2006-09-11 06:25:00,1.58112,1.58125,1.58107,1.58117,131000001.0
2006-09-11 06:26:00,1.58125,1.58125,1.5809,1.58094,289100001.0
2006-09-11 06:27:00,1.58116,1.58123,1.58108,1.58123,358399997.0
2006-09-11 06:28:00,1.58116,1.58124,1.58094,1.58108,114400002.0
2006-09-11 06:29:00,1.58111,1.58128,1.58106,1.58118,391400003.0
2006-09-11 06:30:00,1.58107,1.58107,1.58094,1.58094,41500002.0
2006-09-11 06:31:00,1.58116,1.58116,1.58101,1.58101,39899999.0
2006-09-11 06:32:00,1.58118,1.58118,1.58103,1.58103,430300002.0
2006-09-11 06:33:00,1.58109,1.58118,1.58098,1.58105,88799999.0
2006-09-11 06:34:00,1.58113,1.58122,1.58087,1.58098,243000002.0
2006-09-11 06:35:00,1.58073,1.58108,1.58073,1.58083,220900000.0
2006-09-11 06:36:00,1.58108,1.58119,1.58099,1.58112,347900008.0
2006-09-11 06:37:00,1.58114,1.58122,1.581,1.58109,186799999.0
2006-09-11 06:38:00,1.581,1.58113,1.58096,1.5811,152600001.0
2006-09-11 06:39:00,1.58089,1.58105,1.58083,1.58092,161400000.0
2006-09-11 06:40:00,1.58093,1.58114,1.58093,1.58113,348400004.0
2006-09-11 06:41:00,1.58119,1.58132,1.58107,1.58123,360700003.0
2006-09-11 06:42:00,1.58121,1.58132,1.58112,1.58125,242499998.0
2006-09-11 06:43:00,1.58138,1.58142,1.58123,1.58133,278400001.0
2006-09-11 06:44:00,1.58128,1.5814,1.58124,1.58131,282800001.0
2006-09-11 06:45:00,1.58115,1.5814,1.58114,1.58133,433799999.0
2006-09-11 06:46:00,1.58123,1.58137,1.58112,1.58125,166800000.0
2006-09-11 06:47:00,1.5812,1.5813,1.5812,1.5813,62300000.0
2006-09-11 06:48:00,1.58128,1.58135,1.58123,1.58124,116799999.0
2006-09-11 06:49:00,1.58122,1.58131,1.58106,1.58118,71099998.0
2006-09-11 06:50:00,1.58102,1.58138,1.58102,1.58138,414100004.0
2006-09-11 06:51:00,1.5813,1.5814,1.5813,1.5814,20800000.0
2006-09-11 06:52:00,1.58138,1.58147,1.58124,1.58145,180999999.0
2006-09-11 06:53:00,1.5813,1.5814,1.58125,1.5814,100599999.0
2006-09-11 06:54:00,1.58122,1.58147,1.58122,1.5814,311200004.0
2006-09-11 06:55:00,1.58145,1.58145,1.58124,1.58135,286800003.0
2006-09-11 06:56:00,1.58123,1.58166,1.58123,1.58166,206000002.0
2006-09-11 06:57:00,1.58175,1.58179,1.58142,1.58145,414300003.0
2006-09-11 06:58:00,1.58162,1.58162,1.58146,1.58146,192999999.0
2006-09-11 06:59:00,1.58129,1.5816,1.58129,1.5816,324400003.0
2006-09-11 07:00:00,1.58157,1.58164,1.58136,1.58147,438500001.0
2006-09-11 07:01:00,1.5816,1.5816,1.58131,1.58152,227999998.0
2006-09-11 07:02:00,1.5814,1.58158,1.58138,1.58155,323600000.0
2006-09-11 07:03:00,1.58141,1.58164,1.58137,1.58147,391800003.0
2006-09-11 07:04:00,1.58148,1.58165,1.58129,1.58156,276500001.0
2006-09-11 07:05:00,1.5817,1.58179,1.58159,1.58167,254699998.0
2006-09-11 07:06:00,1.58161,1.58179,1.58161,1.58177,124200000.0
2006-09-11 07:07:00,1.58155,1.58167,1.5815,1.58153,89500001.0
2006-09-11 07:08:00,1.58158,1.58167,1.58138,1.58152,465199995.0
2006-09-11 07:09:00,1.58161,1.58174,1.58143,1.58143,333099997.0
2006-09-11 07:10:00,1.58165,1.58165,1.58143,1.58151,180700001.0
2006-09-11 07:11:00,1.58145,1.58167,1.58145,1.58167,242600002.0
2006-09-11 07:12:00,1.58169,1.58175,1.58155,1.58168,313099996.0
2006-09-11 07:13:00,1.58167,1.5818,1.58155,1.58155,311500001.0
2006-09-11 07:14:00,1.58163,1.5817,1.58152,1.58159,255800001.0
2006-09-11 07:15:00,1.5816,1.58171,1.58151,1.5816,453600004.0
2006-09-11 07:16:00,1.58149,1.58166,1.58141,1.58146,231100000.0
2006-09-11 07:17:00,1.58141,1.58148,1.58131,1.58136,148700000.0
2006-09-11 07:18:00,1.58148,1.58152,1.58128,1.58145,210500001.0
2006-09-11 07:19:00,1.58145,1.5815,1.58132,1.58136,205300000.0
2006-09-11 07:20:00,1.58136,1.58154,1.58126,1.58134,276600003.0
2006-09-11 07:21:00,1.58131,1.5815,1.58129,1.58137,252400001.0
2006-09-11 07:22:00,1.58134,1.5814,1.58114,1.58135,322100000.0
2006-09-11 07:23:00,1.58134,1.58145,1.58126,1.5814,167100002.0
2006-09-11 07:24:00,1.5814,1.5814,1.58116,1.58116,194699998.0
2006-09-11 07:25:00,1.58116,1.58125,1.58103,1.58111,349300002.0
2006-09-11 07:26:00,1.58133,1.58143,1.58117,1.5813,238000002.0
2006-09-11 07:27:00,1.58138,1.58138,1.58116,1.58126,318400001.0
2006-09-11 07:28:00,1.58142,1.5816,1.58133,1.58143,263000002.0
2006-09-11 07:29:00,1.58139,1.5816,1.58137,1.58146,337099993.0
2006-09-11 07:30:00,1.58155,1.58168,1.58147,1.58166,201100001.0
2006-09-11 07:31:00,1.58162,1.58175,1.58153,1.58155,213400001.0
2006-09-11 07:32:00,1.58152,1.5816,1.58131,1.58143,288299998.0
2006-09-11 07:33:00,1.5815,1.58155,1.58133,1.58148,268500001.0
2006-09-11 07:34:00,1.58137,1.58157,1.58127,1.58157,179900000.0
2006-09-11 07:35:00,1.58138,1.58163,1.58138,1.58163,190599998.0
2006-09-11 07:36:00,1.58158,1.58185,1.58146,1.58185,328200000.0
2006-09-11 07:37:00,1.58163,1.58206,1.58163,1.58206,310900002.0
2006-09-11 07:38:00,1.58199,1.58222,1.58184,1.58196,501900006.0
2006-09-11 07:39:00,1.58183,1.58197,1.5817,1.5818,196100000.0
2006-09-11 07:40:00,1.58182,1.58204,1.58182,1.58204,172400002.0
2006-09-11 07:41:00,1.5819,1.5821,1.58186,1.58197,350800001.0
2006-09-11 07:42:00,1.58168,1.58183,1.58157,1.58179,322099998.0
2006-09-11 07:43:00,1.58155,1.58168,1.58147,1.58164,260600004.0
2006-09-11 07:44:00,1.58165,1.58177,1.58151,1.58168,332300002.0
2006-09-11 07:45:00,1.58165,1.58172,1.58153,1.58167,354200002.0
2006-09-11 07:46:00,1.58175,1.58175,1.58162,1.58162,56299999.0
2006-09-11 07:47:00,1.58172,1.58181,1.5816,1.5816,232299999.0
2006-09-11 07:48:00,1.5817,1.58181,1.58159,1.5816,281000004.0
2006-09-11 07:49:00,1.58163,1.58182,1.5816,1.58171,174400001.0
2006-09-11 07:50:00,1.58173,1.58173,1.58157,1.58166,206999998.0
2006-09-11 07:51:00,1.58172,1.58172,1.58139,1.58139,293399999.0
2006-09-11 07:52:00,1.58137,1.5815,1.58131,1.58147,366100002.0
2006-09-11 07:53:00,1.58152,1.58154,1.58141,1.58141,111100000.0
2006-09-11 07:54:00,1.58136,1.58166,1.58136,1.58162,283400003.0
2006-09-11 07:55:00,1.58137,1.58163,1.58137,1.58138,121399997.0
2006-09-11 07:56:00,1.58167,1.5818,1.58151,1.5817,460899999.0
2006-09-11 07:57:00,1.58169,1.5817,1.5815,1.58163,262000000.0
2006-09-11 07:58:00,1.58178,1.58178,1.58158,1.58172,150600002.0
2006-09-11 07:59:00,1.58164,1.58171,1.58147,1.58157,327500002.0
2006-09-11 08:00:00,1.58152,1.58155,1.58138,1.58141,101500001.0
2006-09-11 08:01:00,1.58156,1.58181,1.58156,1.58172,328900002.0
2006-09-11 08:02:00,1.58168,1.58168,1.58139,1.58149,378400001.0
2006-09-11 08:03:00,1.58136,1.58152,1.58133,1.58152,169400000.0
2006-09-11 08:04:00,1.58117,1.58131,1.58113,1.58119,175699997.0
2006-09-11 08:05:00,1.58116,1.58147,1.58116,1.58141,188600004.0
2006-09-11 08:06:00,1.5813,1.58153,1.58113,1.58131,368200005.0
2006-09-11 08:07:00,1.58126,1.58144,1.58113,1.58144,470499999.0
2006-09-11 08:08:00,1.58133,1.58136,1.58119,1.58136,344599999.0
2006-09-11 08:09:00,1.58121,1.58136,1.58108,1.58124,257900001.0
2006-09-11 08:10:00,1.58126,1.58149,1.58103,1.5813,256299999.0
2006-09-11 08:11:00,1.58137,1.5815,1.58125,1.58134,299699999.0
2006-09-11 08:12:00,1.58124,1.58139,1.58111,1.58111,154899999.0
2006-09-11 08:13:00,1.58119,1.5813,1.58109,1.58117,362800004.0
2006-09-11 08:14:00,1.58123,1.58131,1.581,1.581,341600007.0
2006-09-11 08:15:00,1.581,1.581,1.58084,1.5809,136600000.0
2006-09-11 08:16:00,1.58068,1.58078,1.58051,1.58078,142300001.0
2006-09-11 08:17:00,1.58073,1.58085,1.58066,1.58085,271600001.0
2006-09-11 08:18:00,1.58082,1.58093,1.58074,1.58093,107800000.0
2006-09-11 08:19:00,1.58094,1.58094,1.58069,1.58081,196300002.0
2006-09-11 08:20:00,1.58091,1.58105,1.58087,1.58101,193400003.0
2006-09-11 08:21:00,1.58099,1.58117,1.58079,1.58117,286200001.0
2006-09-11 08:22:00,1.58095,1.5811,1.58093,1.58095,226000000.0
2006-09-11 08:23:00,1.58106,1.58106,1.5808,1.5808,255499999.0
2006-09-11 08:24:00,1.58098,1.58121,1.58093,1.58105,253200000.0
2006-09-11 08:25:00,1.58098,1.58113,1.58095,1.58095,358599996.0
2006-09-11 08:26:00,1.58112,1.58129,1.58106,1.58112,313099998.0
2006-09-11 08:27:00,1.58091,1.58132,1.58091,1.58132,133800001.0
2006-09-11 08:28:00,1.58132,1.5815,1.5812,1.5813,113200001.0
2006-09-11 08:29:00,1.58145,1.58162,1.58123,1.58149,181300000.0
2006-09-11 08:30:00,1.58149,1.58168,1.58138,1.58144,286899997.0
2006-09-11 08:31:00,1.58125,1.58146,1.58125,1.5814,337200002.0
2006-09-11 08:32:00,1.58141,1.58166,1.58141,1.5816,121800000.0
2006-09-11 08:33:00,1.58154,1.58163,1.58139,1.58153,307400002.0
2006-09-11 08:34:00,1.58159,1.58168,1.58149,1.58161,253300001.0
2006-09-11 08:35:00,1.58149,1.58165,1.58138,1.58142,522800002.0
2006-09-11 08:36:00,1.5815,1.58155,1.5815,1.58155,8000000.0
2006-09-11 08:37:00,1.58143,1.58155,1.58136,1.58155,261400002.0
2006-09-11 08:38:00,1.58147,1.58158,1.58133,1.58149,326099999.0
2006-09-11 08:39:00,1.5814,1.58168,1.5814,1.5816,454000007.0
2006-09-11 08:40:00,1.58151,1.5817,1.58139,1.58153,336800005.0
2006-09-11 08:41:00,1.58145,1.58153,1.58128,1.58145,332000000.0
2006-09-11 08:42:00,1.58131,1.5815,1.58125,1.58147,296299999.0
2006-09-11 08:43:00,1.58143,1.58143,1.58117,1.5812,198100000.0
2006-09-11 08:44:00,1.58124,1.5814,1.58124,1.5814,66500000.0
2006-09-11 08:45:00,1.58132,1.58142,1.58104,1.58142,329900000.0
2006-09-11 08:46:00,1.58134,1.58144,1.58117,1.58144,255799998.0
2006-09-11 08:47:00,1.5814,1.58141,1.58123,1.5813,350100000.0
2006-09-11 08:48:00,1.58134,1.58143,1.58104,1.58134,257200002.0
2006-09-11 08:49:00,1.58142,1.58146,1.58114,1.58126,373099998.0
2006-09-11 08:50:00,1.58132,1.58144,1.58091,1.58127,144799999.0
2006-09-11 08:51:00,1.5813,1.58143,1.5812,1.58143,144600002.0
2006-09-11 08:52:00,1.58141,1.58143,1.58122,1.58142,243400003.0
2006-09-11 08:53:00,1.58149,1.58152,1.58135,1.5814,306300000.0
2006-09-11 08:54:00,1.58124,1.58141,1.58118,1.58129,219099999.0
2006-09-11 08:55:00,1.58124,1.58131,1.581,1.58127,359900000.0
2006-09-11 08:56:00,1.58128,1.58142,1.58121,1.58134,362499997.0
2006-09-11 08:57:00,1.58122,1.58139,1.58112,1.58118,326700000.0
2006-09-11 08:58:00,1.58112,1.58136,1.58102,1.58123,286200001.0
2006-09-11 08:59:00,1.58115,1.5813,1.58099,1.58099,324200000.0
2006-09-11 09:00:00,1.58114,1.58133,1.58114,1.58125,300300000.0
2006-09-11 09:01:00,1.58124,1.58133,1.58112,1.5812,185999999.0
2006-09-11 09:02:00,1.58128,1.58133,1.58119,1.58127,278400006.0
2006-09-11 09:03:00,1.58132,1.58132,1.58107,1.5812,328600000.0
2006-09-11 09:04:00,1.58107,1.58121,1.58106,1.58121,210099998.0
2006-09-11 09:05:00,1.58118,1.58118,1.58098,1.58105,186700003.0
2006-09-11 09:06:00,1.58112,1.58119,1.58102,1.58116,272000001.0
2006-09-11 09:07:00,1.58121,1.58131,1.58101,1.58107,300099999.0
2006-09-11 09:08:00,1.58128,1.58135,1.58102,1.58131,427800001.0
2006-09-11 09:09:00,1.58128,1.58134,1.58115,1.58115,275899998.0
2006-09-11 09:10:00,1.58126,1.58129,1.58117,1.58118,66300000.0
2006-09-11 09:11:00,1.58119,1.58141,1.58119,1.58135,362300005.0
2006-09-11 09:12:00,1.5813,1.58134,1.58117,1.58128,425800006.0
2006-09-11 09:13:00,1.58125,1.5814,1.58125,1.5814,253999999.0
2006-09-11 09:14:00,1.58123,1.58133,1.58111,1.58118,441000000.0
2006-09-11 09:15:00,1.58121,1.58134,1.58114,1.58129,296400005.0
2006-09-11 09:16:00,1.58116,1.58138,1.58116,1.58138,257399997.0
2006-09-11 09:17:00,1.58124,1.58137,1.58118,1.5812,235000000.0
2006-09-11 09:18:00,1.58126,1.58144,1.58124,1.58134,408300006.0
2006-09-11 09:19:00,1.58125,1.5813,1.58112,1.58118,110200001.0
2006-09-11 09:20:00,1.58129,1.58149,1.58117,1.58127,226200000.0
2006-09-11 09:21:00,1.58135,1.58142,1.58116,1.5813,292600001.0
2006-09-11 09:22:00,1.58141,1.58141,1.58132,1.58132,115400004.0
2006-09-11 09:23:00,1.58129,1.58135,1.58111,1.58117,324300004.0
2006-09-11 09:24:00,1.58114,1.58135,1.58111,1.58135,370600000.0
2006-09-11 09:25:00,1.58114,1.58131,1.58108,1.58131,257699999.0
2006-09-11 09:26:00,1.58132,1.58132,1.58112,1.58123,229100000.0
2006-09-11 09:27:00,1.58112,1.58134,1.581,1.58134,301400006.0
2006-09-11 09:28:00,1.58126,1.58133,1.58105,1.5812,284399998.0
2006-09-11 09:29:00,1.58127,1.5813,1.58109,1.58114,311200000.0
2006-09-11 09:30:00,1.58129,1.58136,1.58107,1.58117,241699997.0
2006-09-11 09:31:00,1.58111,1.58132,1.58111,1.58125,336399999.0
2006-09-11 09:32:00,1.58122,1.58134,1.58099,1.5812,265099998.0
2006-09-11 09:33:00,1.58125,1.58135,1.58109,1.58126,335000009.0
2006-09-11 09:34:00,1.58119,1.58137,1.58117,1.58127,222199997.0
2006-09-11 09:35:00,1.58135,1.58137,1.58124,1.58131,181000002.0
2006-09-11 09:36:00,1.58123,1.5814,1.58117,1.58128,132399999.0
2006-09-11 09:37:00,1.5808,1.5815,1.5808,1.5812,173300003.0
2006-09-11 09:38:00,1.58128,1.58135,1.58095,1.581,365600003.0
2006-09-11 09:39:00,1.58096,1.58105,1.58085,1.58088,116800001.0
2006-09-11 09:40:00,1.58061,1.58095,1.58061,1.58075,365599995.0
2006-09-11 09:41:00,1.58071,1.58083,1.5805,1.58061,287899998.0
2006-09-11 09:42:00,1.58055,1.58065,1.58038,1.58052,331599999.0
2006-09-11 09:43:00,1.58052,1.5806,1.5803,1.58052,425600002.0
2006-09-11 09:44:00,1.58059,1.58059,1.58034,1.58034,203099997.0
2006-09-11 09:45:00,1.58059,1.58059,1.58038,1.58053,431099993.0
2006-09-11 09:46:00,1.58067,1.58068,1.58039,1.5805,425799999.0
2006-09-11 09:47:00,1.58045,1.58072,1.58045,1.58072,240699999.0
2006-09-11 09:48:00,1.5807,1.58074,1.58047,1.58063,387300002.0
2006-09-11 09:49:00,1.58062,1.58066,1.58052,1.58066,182900004.0
2006-09-11 09:50:00,1.58067,1.58068,1.58047,1.58061,360999998.0
2006-09-11 09:51:00,1.58057,1.58066,1.58043,1.58043,240999999.0
2006-09-11 09:52:00,1.58044,1.58066,1.58042,1.58066,250099998.0
2006-09-11 09:53:00,1.58063,1.58072,1.58043,1.58063,239999995.0
2006-09-11 09:54:00,1.58072,1.58072,1.58049,1.58049,366899998.0
2006-09-11 09:55:00,1.58051,1.58074,1.58034,1.58071,476700000.0
2006-09-11 09:56:00,1.58047,1.58064,1.58047,1.58064,283500005.0
2006-09-11 09:57:00,1.58069,1.58069,1.58052,1.58053,284599999.0
2006-09-11 09:58:00,1.58062,1.5807,1.58055,1.5807,54400000.0
2006-09-11 09:59:00,1.58064,1.58079,1.58054,1.58066,238900003.0
2006-09-11 10:00:00,1.58064,1.58073,1.58054,1.5807,215000000.0
2006-09-11 10:01:00,1.58081,1.58081,1.58062,1.58068,354700000.0
2006-09-11 10:02:00,1.58055,1.58083,1.58053,1.58079,387799997.0
2006-09-11 10:03:00,1.58078,1.58089,1.58065,1.58065,250900002.0
2006-09-11 10:04:00,1.58084,1.58084,1.58064,1.58064,160500002.0
2006-09-11 10:05:00,1.58064,1.5808,1.58054,1.5808,467899996.0
2006-09-11 10:06:00,1.58067,1.58081,1.58067,1.58081,113800000.0
2006-09-11 10:07:00,1.58089,1.58089,1.58061,1.58075,297499999.0
2006-09-11 10:08:00,1.58061,1.58084,1.5806,1.58081,373399998.0
2006-09-11 10:09:00,1.58064,1.58086,1.58049,1.58063,423300001.0
2006-09-11 10:10:00,1.58062,1.58076,1.58051,1.58071,395700000.0
2006-09-11 10:11:00,1.58047,1.58063,1.58043,1.58043,298100002.0
2006-09-11 10:12:00,1.58032,1.58054,1.58028,1.58047,287000003.0
2006-09-11 10:13:00,1.58057,1.58066,1.58043,1.58055,326100003.0
2006-09-11 10:14:00,1.58058,1.58064,1.58033,1.58055,312300002.0
2006-09-11 10:15:00,1.5806,1.58067,1.58045,1.58052,128899999.0
2006-09-11 10:16:00,1.58049,1.58057,1.58031,1.58045,420200000.0
2006-09-11 10:17:00,1.5805,1.58059,1.58039,1.58039,333300005.0
2006-09-11 10:18:00,1.58058,1.58065,1.58037,1.58058,522900000.0
2006-09-11 10:19:00,1.58048,1.58069,1.5804,1.58069,171899999.0
2006-09-11 10:20:00,1.58067,1.58079,1.58047,1.58062,154500000.0
2006-09-11 10:21:00,1.58074,1.5809,1.58063,1.58069,418600006.0
2006-09-11 10:22:00,1.58079,1.58097,1.58076,1.58097,98300001.0
2006-09-11 10:23:00,1.58079,1.58087,1.58065,1.58087,285299999.0
2006-09-11 10:24:00,1.5809,1.58091,1.58064,1.58076,412200000.0
2006-09-11 10:25:00,1.58071,1.58084,1.58047,1.58065,415300003.0
2006-09-11 10:26:00,1.58083,1.58092,1.58068,1.58069,276300002.0
2006-09-11 10:27:00,1.58067,1.58085,1.58059,1.5808,241300000.0
2006-09-11 10:28:00,1.58077,1.58077,1.5805,1.58058,278799999.0
2006-09-11 10:29:00,1.58058,1.58058,1.58033,1.58042,227600005.0
2006-09-11 10:30:00,1.5803,1.58047,1.58026,1.5804,310900002.0
2006-09-11 10:31:00,1.58042,1.58044,1.58018,1.58027,300999997.0
2006-09-11 10:32:00,1.58032,1.58044,1.58002,1.5801,340199999.0
2006-09-11 10:33:00,1.5801,1.58023,1.57995,1.58006,138299999.0
2006-09-11 10:34:00,1.58004,1.58026,1.58003,1.58017,171000001.0
2006-09-11 10:35:00,1.58021,1.58022,1.58,1.58013,327200000.0
2006-09-11 10:36:00,1.57999,1.58009,1.57997,1.58,225900006.0
2006-09-11 10:37:00,1.57989,1.57997,1.57975,1.57991,197500002.0
2006-09-11 10:38:00,1.57975,1.57999,1.57973,1.57991,243800001.0
2006-09-11 10:39:00,1.57992,1.58001,1.57982,1.57989,298599997.0
2006-09-11 10:40:00,1.57975,1.58,1.57975,1.58,289200003.0
2006-09-11 10:41:00,1.57998,1.5802,1.57991,1.57996,367400001.0
2006-09-11 10:42:00,1.58014,1.58021,1.57999,1.58009,151600001.0
2006-09-11 10:43:00,1.58024,1.58045,1.58007,1.58028,389999995.0
2006-09-11 10:44:00,1.58021,1.58034,1.58015,1.58027,313900002.0
2006-09-11 10:45:00,1.58018,1.58018,1.57998,1.57998,170099998.0
2006-09-11 10:46:00,1.57997,1.58011,1.57985,1.58003,268800006.0
2006-09-11 10:47:00,1.58002,1.58017,1.57998,1.58008,273300002.0
2006-09-11 10:48:00,1.58013,1.58017,1.58004,1.58011,32800000.0
2006-09-11 10:49:00,1.58001,1.58021,1.57999,1.58015,365100004.0
2006-09-11 10:50:00,1.5801,1.58015,1.57995,1.58003,173299997.0
2006-09-11 10:51:00,1.58006,1.58021,1.5799,1.58011,506700000.0
2006-09-11 10:52:00,1.5801,1.58013,1.57989,1.57989,215300001.0
2006-09-11 10:53:00,1.58001,1.58006,1.57989,1.57999,254799997.0
2006-09-11 10:54:00,1.57992,1.5801,1.57992,1.58004,270599995.0
2006-09-11 10:55:00,1.58005,1.58006,1.57988,1.57993,273800002.0
2006-09-11 10:56:00,1.58001,1.58008,1.57982,1.57994,339700000.0
2006-09-11 10:57:00,1.57998,1.58013,1.57983,1.58007,338300000.0
2006-09-11 10:58:00,1.57999,1.58023,1.57999,1.5802,414400006.0
2006-09-11 10:59:00,1.58011,1.58028,1.58011,1.58023,159700001.0
2006-09-11 11:00:00,1.58032,1.58032,1.58004,1.58004,317400001.0
2006-09-11 11:01:00,1.58027,1.58035,1.58011,1.58031,389800004.0
2006-09-11 11:02:00,1.58009,1.58024,1.57994,1.57994,176900000.0
2006-09-11 11:03:00,1.58013,1.58017,1.57987,1.57987,369700005.0
2006-09-11 11:04:00,1.57975,1.58009,1.57963,1.57982,430900002.0
2006-09-11 11:05:00,1.58002,1.58014,1.5799,1.58008,276599998.0
2006-09-11 11:06:00,1.58007,1.58014,1.58007,1.58014,75700002.0
2006-09-11 11:07:00,1.58012,1.58019,1.58003,1.58011,197500000.0
2006-09-11 11:08:00,1.5801,1.5802,1.5799,1.58006,290800002.0
2006-09-11 11:09:00,1.58001,1.58015,1.57995,1.58015,284600003.0
2006-09-11 11:10:00,1.58,1.58013,1.57994,1.58012,196400002.0
2006-09-11 11:11:00,1.58012,1.58022,1.58004,1.58008,256800003.0
2006-09-11 11:12:00,1.58005,1.5802,1.58001,1.58019,277600004.0
2006-09-11 11:13:00,1.58027,1.58027,1.58001,1.58019,263200001.0
2006-09-11 11:14:00,1.58012,1.58037,1.58012,1.58037,270000003.0
2006-09-11 11:15:00,1.58023,1.58043,1.58017,1.58043,275899996.0
2006-09-11 11:16:00,1.5803,1.58042,1.58025,1.58025,237600000.0
2006-09-11 11:17:00,1.58026,1.58037,1.58015,1.58016,198600002.0
2006-09-11 11:18:00,1.58016,1.58038,1.58016,1.58038,174799999.0
2006-09-11 11:19:00,1.58027,1.58046,1.58026,1.58046,482999997.0
2006-09-11 11:20:00,1.58042,1.58044,1.58027,1.5803,412100005.0
2006-09-11 11:21:00,1.58044,1.5806,1.58044,1.58053,299000002.0
2006-09-11 11:22:00,1.58038,1.58058,1.58026,1.58045,243500001.0
2006-09-11 11:23:00,1.58036,1.5805,1.58023,1.58026,285299999.0
2006-09-11 11:24:00,1.5802,1.5805,1.5802,1.58045,182000000.0
2006-09-11 11:25:00,1.58046,1.5806,1.58013,1.5805,294799998.0
2006-09-11 11:26:00,1.58043,1.58057,1.58043,1.58057,205600000.0
2006-09-11 11:27:00,1.58041,1.58055,1.58039,1.58055,130200000.0
2006-09-11 11:28:00,1.58045,1.58046,1.58023,1.58023,265899997.0
2006-09-11 11:29:00,1.58022,1.58047,1.58022,1.58041,325700004.0
2006-09-11 11:30:00,1.5804,1.58055,1.5803,1.58034,494600006.0
2006-09-11 11:31:00,1.58039,1.58055,1.58039,1.58047,190400000.0
2006-09-11 11:32:00,1.58047,1.58051,1.5803,1.58038,276300000.0
2006-09-11 11:33:00,1.5804,1.58053,1.58031,1.58047,344600006.0
2006-09-11 11:34:00,1.5803,1.58046,1.58018,1.58035,325699998.0
2006-09-11 11:35:00,1.58033,1.58035,1.58013,1.5802,215099997.0
2006-09-11 11:36:00,1.58028,1.58036,1.58017,1.58026,353200002.0
2006-09-11 11:37:00,1.58027,1.5803,1.5801,1.5801,192000001.0
2006-09-11 11:38:00,1.58023,1.5804,1.58019,1.5804,296499999.0
2006-09-11 11:39:00,1.58024,1.58036,1.58006,1.58022,346600004.0
2006-09-11 11:40:00,1.58006,1.58037,1.58006,1.58037,239800000.0
2006-09-11 11:41:00,1.58018,1.58038,1.58006,1.58038,429900003.0
2006-09-11 11:42:00,1.58016,1.5804,1.58016,1.5804,195800001.0
2006-09-11 11:43:00,1.58019,1.58036,1.58015,1.58031,322499999.0
2006-09-11 11:44:00,1.58025,1.58042,1.58018,1.58024,203600000.0
2006-09-11 11:45:00,1.58012,1.58033,1.57982,1.57982,300799998.0
2006-09-11 11:46:00,1.57985,1.57985,1.57955,1.57968,440700000.0
2006-09-11 11:47:00,1.57942,1.57962,1.57935,1.57954,230700000.0
2006-09-11 11:48:00,1.57943,1.57966,1.57936,1.57939,280100000.0
2006-09-11 11:49:00,1.57925,1.57925,1.57846,1.57846,352400004.0
2006-09-11 11:50:00,1.57864,1.57909,1.57858,1.57898,475200003.0
2006-09-11 11:51:00,1.57903,1.57903,1.57865,1.5788,443999996.0
2006-09-11 11:52:00,1.57871,1.57905,1.57871,1.57904,255200004.0
2006-09-11 11:53:00,1.57892,1.57902,1.57878,1.57894,319600001.0
2006-09-11 11:54:00,1.57908,1.57916,1.57892,1.57892,250200001.0
2006-09-11 11:55:00,1.57891,1.57925,1.57891,1.57917,444099997.0
2006-09-11 11:56:00,1.57917,1.57933,1.57903,1.57926,298099999.0
2006-09-11 11:57:00,1.57921,1.57932,1.57908,1.57924,287999998.0
2006-09-11 11:58:00,1.57935,1.57935,1.57911,1.5792,235300003.0
2006-09-11 11:59:00,1.57918,1.57935,1.57912,1.5793,254799999.0
2006-09-11 12:00:00,1.57935,1.57935,1.57915,1.57918,362799997.0
2006-09-11 12:01:00,1.57939,1.57952,1.57924,1.57928,286299995.0
2006-09-11 12:02:00,1.57942,1.5795,1.57925,1.57942,427199999.0
2006-09-11 12:03:00,1.57943,1.57965,1.57927,1.57965,338199999.0
2006-09-11 12:04:00,1.57962,1.57999,1.57962,1.57978,319600000.0
2006-09-11 12:05:00,1.57999,1.58025,1.57997,1.58019,241400004.0
2006-09-11 12:06:00,1.58014,1.58022,1.57994,1.58005,252500004.0
2006-09-11 12:07:00,1.57998,1.58007,1.5798,1.5798,313600001.0
2006-09-11 12:08:00,1.58002,1.58002,1.57978,1.57978,369600002.0
2006-09-11 12:09:00,1.57974,1.57984,1.57974,1.57983,135300002.0
2006-09-11 12:10:00,1.57964,1.57973,1.57938,1.57956,222599999.0
2006-09-11 12:11:00,1.57947,1.57967,1.57936,1.57954,340200001.0
2006-09-11 12:12:00,1.57956,1.57968,1.57944,1.57953,294599998.0
2006-09-11 12:13:00,1.57952,1.57966,1.5794,1.57944,215000001.0
2006-09-11 12:14:00,1.57931,1.57954,1.57917,1.57928,361600001.0
2006-09-11 12:15:00,1.57937,1.57938,1.5792,1.5793,275700001.0
2006-09-11 12:16:00,1.57925,1.57936,1.57908,1.57908,190299997.0
2006-09-11 12:17:00,1.57907,1.57915,1.57898,1.57908,310000002.0
2006-09-11 12:18:00,1.57912,1.57921,1.579,1.579,218900002.0
2006-09-11 12:19:00,1.57913,1.57924,1.57905,1.57915,295800005.0
2006-09-11 12:20:00,1.57914,1.57918,1.57893,1.57913,379600002.0
2006-09-11 12:21:00,1.5791,1.57923,1.57905,1.57923,314800000.0
2006-09-11 12:22:00,1.57908,1.57928,1.579,1.57928,295700001.0
2006-09-11 12:23:00,1.57927,1.57928,1.57902,1.57902,418200004.0
2006-09-11 12:24:00,1.57922,1.57941,1.57922,1.57937,189300001.0
2006-09-11 12:25:00,1.57931,1.57935,1.57908,1.57913,399800001.0
2006-09-11 12:26:00,1.57918,1.57935,1.57913,1.57927,259300000.0
2006-09-11 12:27:00,1.57925,1.57931,1.57907,1.57918,215200002.0
2006-09-11 12:28:00,1.57909,1.57941,1.57909,1.57933,159100002.0
2006-09-11 12:29:00,1.57923,1.57928,1.57908,1.57908,345300000.0
2006-09-11 12:30:00,1.5792,1.5794,1.57919,1.57937,409200002.0
2006-09-11 12:31:00,1.57942,1.57942,1.57918,1.57934,295899998.0
2006-09-11 12:32:00,1.57937,1.57944,1.57921,1.57939,298100003.0
2006-09-11 12:33:00,1.5793,1.57941,1.5793,1.57941,66800003.0
2006-09-11 12:34:00,1.57922,1.57933,1.57922,1.57933,54300000.0
2006-09-11 12:35:00,1.57926,1.57935,1.57915,1.57927,227600004.0
2006-09-11 12:36:00,1.57926,1.57939,1.57919,1.57934,286900007.0
2006-09-11 12:37:00,1.57921,1.57933,1.57913,1.57925,170200000.0
2006-09-11 12:38:00,1.57929,1.57936,1.57912,1.57912,299400005.0
2006-09-11 12:39:00,1.57905,1.57921,1.57904,1.57916,239999998.0
2006-09-11 12:40:00,1.57905,1.57924,1.57897,1.5791,311300002.0
2006-09-11 12:41:00,1.57914,1.5792,1.579,1.5792,291699998.0
2006-09-11 12:42:00,1.57913,1.57928,1.57906,1.57907,379600009.0
2006-09-11 12:43:00,1.57915,1.57928,1.57894,1.57927,421899998.0
2006-09-11 12:44:00,1.57932,1.57939,1.57906,1.57906,180600000.0
2006-09-11 12:45:00,1.57918,1.57939,1.57916,1.57929,313399998.0
2006-09-11 12:46:00,1.57936,1.57949,1.57922,1.57932,333600001.0
2006-09-11 12:47:00,1.57937,1.57945,1.57923,1.57938,156499999.0
2006-09-11 12:48:00,1.57924,1.57948,1.57924,1.57942,157800000.0
2006-09-11 12:49:00,1.57918,1.5795,1.57918,1.57933,103799999.0
2006-09-11 12:50:00,1.57928,1.57946,1.57915,1.57926,175200001.0
2006-09-11 12:51:00,1.57934,1.57934,1.57917,1.57924,272399998.0
2006-09-11 12:52:00,1.57913,1.57942,1.57887,1.57923,497799999.0
2006-09-11 12:53:00,1.57933,1.57951,1.57911,1.57941,398200001.0
2006-09-11 12:54:00,1.5795,1.57955,1.57942,1.57945,287600001.0
2006-09-11 12:55:00,1.57949,1.57955,1.57929,1.57929,347700002.0
2006-09-11 12:56:00,1.57934,1.5795,1.57918,1.5794,331300000.0
2006-09-11 12:57:00,1.57931,1.57946,1.57929,1.57946,235499999.0
2006-09-11 12:58:00,1.5794,1.5795,1.5793,1.57936,352999999.0
2006-09-11 12:59:00,1.57945,1.57957,1.57932,1.57946,178900000.0
2006-09-11 13:00:00,1.57953,1.57953,1.57938,1.57944,130400000.0
2006-09-11 13:01:00,1.57953,1.57953,1.57934,1.57934,93000001.0
2006-09-11 13:02:00,1.57938,1.57945,1.57921,1.57935,312300001.0
2006-09-11 13:03:00,1.57938,1.57943,1.5792,1.57935,198700004.0
2006-09-11 13:04:00,1.5793,1.5793,1.57901,1.57918,146199997.0
2006-09-11 13:05:00,1.57927,1.57958,1.57927,1.57958,139300003.0
2006-09-11 13:06:00,1.57937,1.57967,1.57937,1.57948,344199996.0
2006-09-11 13:07:00,1.57963,1.57985,1.57963,1.5798,288100003.0
2006-09-11 13:08:00,1.57993,1.57993,1.57969,1.57969,53500000.0
2006-09-11 13:09:00,1.57973,1.57981,1.57967,1.57974,104000002.0
2006-09-11 13:10:00,1.57954,1.5798,1.57954,1.57977,190200004.0
2006-09-11 13:11:00,1.57963,1.57974,1.57953,1.57959,67900002.0
2006-09-11 13:12:00,1.57956,1.57956,1.57926,1.57928,141799998.0
2006-09-11 13:13:00,1.57933,1.57938,1.57914,1.57938,343700003.0
2006-09-11 13:14:00,1.57932,1.57938,1.57916,1.57926,225799999.0
2006-09-11 13:15:00,1.57934,1.57956,1.57934,1.57956,131500001.0
2006-09-11 13:16:00,1.57943,1.5796,1.57938,1.57957,310299998.0
2006-09-11 13:17:00,1.57961,1.57963,1.57943,1.57948,238199999.0
2006-09-11 13:18:00,1.57933,1.57958,1.5793,1.57942,374300000.0
2006-09-11 13:19:00,1.57943,1.57954,1.57935,1.57952,156300002.0
2006-09-11 13:20:00,1.57952,1.5797,1.57942,1.57948,439200002.0
2006-09-11 13:21:00,1.57953,1.57953,1.5793,1.5793,183299999.0
2006-09-11 13:22:00,1.57937,1.57945,1.57924,1.57945,280200002.0
2006-09-11 13:23:00,1.57945,1.57945,1.57915,1.57915,258100002.0
2006-09-11 13:24:00,1.57933,1.57945,1.5792,1.57937,323000002.0
2006-09-11 13:25:00,1.57941,1.57955,1.57919,1.57942,432499998.0
2006-09-11 13:26:00,1.57929,1.57943,1.57913,1.5793,266099999.0
2006-09-11 13:27:00,1.57923,1.57945,1.57921,1.57928,161400001.0
2006-09-11 13:28:00,1.57908,1.57952,1.5789,1.57938,282700000.0
2006-09-11 13:29:00,1.57908,1.5793,1.57908,1.57928,224699998.0
2006-09-11 13:30:00,1.57915,1.57934,1.57915,1.57934,396899998.0
2006-09-11 13:31:00,1.57937,1.57949,1.57925,1.57934,247600000.0
2006-09-11 13:32:00,1.57942,1.57956,1.57935,1.57935,292199998.0
2006-09-11 13:33:00,1.57942,1.57954,1.57932,1.57932,324400001.0
2006-09-11 13:34:00,1.57935,1.57946,1.57918,1.57946,209800001.0
2006-09-11 13:35:00,1.57941,1.57957,1.57932,1.57945,431399997.0
2006-09-11 13:36:00,1.57925,1.57942,1.57916,1.57918,305300003.0
2006-09-11 13:37:00,1.57936,1.57948,1.5793,1.57931,331899999.0
2006-09-11 13:38:00,1.57932,1.5795,1.57932,1.5795,286000001.0
2006-09-11 13:39:00,1.57944,1.57952,1.57921,1.57926,240800003.0
2006-09-11 13:40:00,1.57949,1.57949,1.57925,1.57946,294100002.0
2006-09-11 13:41:00,1.57953,1.57953,1.57923,1.5794,331300000.0
2006-09-11 13:42:00,1.57957,1.57958,1.57938,1.57946,356400006.0
2006-09-11 13:43:00,1.57955,1.57955,1.57937,1.57939,199800001.0
2006-09-11 13:44:00,1.57956,1.57956,1.57919,1.57925,395600004.0
2006-09-11 13:45:00,1.57923,1.57924,1.5791,1.57914,47900000.0
2006-09-11 13:46:00,1.57927,1.57933,1.57911,1.57923,222900001.0
2006-09-11 13:47:00,1.57917,1.57932,1.57905,1.57922,343899999.0
2006-09-11 13:48:00,1.57933,1.57935,1.57914,1.57922,488900001.0
2006-09-11 13:49:00,1.57935,1.57935,1.57924,1.57924,165100003.0
2006-09-11 13:50:00,1.57918,1.57931,1.57912,1.57928,252900000.0
2006-09-11 13:51:00,1.57908,1.5793,1.57906,1.57928,292599998.0
2006-09-11 13:52:00,1.57914,1.57929,1.57912,1.57912,258100000.0
2006-09-11 13:53:00,1.57925,1.57928,1.57905,1.57905,162100001.0
2006-09-11 13:54:00,1.57915,1.57927,1.57904,1.57923,303700003.0
2006-09-11 13:55:00,1.57917,1.57932,1.57912,1.57922,403700002.0
2006-09-11 13:56:00,1.57932,1.57932,1.57907,1.57924,229700002.0
2006-09-11 13:57:00,1.57919,1.57938,1.57919,1.57928,428300006.0
2006-09-11 13:58:00,1.57921,1.57931,1.57912,1.57916,240700000.0
2006-09-11 13:59:00,1.57908,1.57928,1.57908,1.57908,296900001.0
2006-09-11 14:00:00,1.57913,1.57913,1.57899,1.57899,56700000.0
2006-09-11 14:01:00,1.57883,1.57915,1.57883,1.57905,301599998.0
2006-09-11 14:02:00,1.57913,1.57924,1.57899,1.5791,362700004.0
2006-09-11 14:03:00,1.57872,1.57919,1.57872,1.57909,262200000.0
2006-09-11 14:04:00,1.57892,1.57909,1.5788,1.57887,398500005.0
2006-09-11 14:05:00,1.57902,1.57903,1.57897,1.57898,101600000.0
2006-09-11 14:06:00,1.57896,1.57905,1.5788,1.57902,356500000.0
2006-09-11 14:07:00,1.57905,1.57911,1.57892,1.57898,402500002.0
2006-09-11 14:08:00,1.57898,1.57919,1.57894,1.57915,399399996.0
2006-09-11 14:09:00,1.57913,1.57913,1.57894,1.57898,204300000.0
2006-09-11 14:10:00,1.57917,1.57917,1.57891,1.57891,284700004.0
2006-09-11 14:11:00,1.57891,1.57913,1.57889,1.579,258000001.0
2006-09-11 14:12:00,1.57885,1.57913,1.57883,1.57909,360600002.0
2006-09-11 14:13:00,1.5791,1.57916,1.57889,1.5791,221899998.0
2006-09-11 14:14:00,1.57903,1.57919,1.57896,1.57907,450500001.0
2006-09-11 14:15:00,1.57917,1.57917,1.57899,1.57905,134199996.0
2006-09-11 14:16:00,1.5789,1.5791,1.57885,1.5789,160000000.0
2006-09-11 14:17:00,1.57888,1.57901,1.57877,1.57884,294600004.0
2006-09-11 14:18:00,1.57898,1.57908,1.57886,1.57892,254800000.0
2006-09-11 14:19:00,1.57908,1.57915,1.57896,1.57901,351400003.0
2006-09-11 14:20:00,1.57908,1.5792,1.57879,1.57912,512000004.0
2006-09-11 14:21:00,1.57908,1.57926,1.57899,1.57905,262300001.0
2006-09-11 14:22:00,1.57907,1.57933,1.57905,1.57921,285199999.0
2006-09-11 14:23:00,1.57932,1.57932,1.57904,1.57904,335600003.0
2006-09-11 14:24:00,1.57918,1.57935,1.57913,1.57929,290100001.0
2006-09-11 14:25:00,1.5793,1.57935,1.5793,1.57935,72500001.0
2006-09-11 14:26:00,1.57913,1.5794,1.57903,1.57917,274699997.0
2006-09-11 14:27:00,1.57932,1.57943,1.57905,1.57934,276100001.0
2006-09-11 14:28:00,1.57911,1.57937,1.57911,1.57921,336400001.0
2006-09-11 14:29:00,1.57921,1.5793,1.57908,1.57919,404299998.0
2006-09-11 14:30:00,1.57923,1.57941,1.57916,1.57932,441499998.0
2006-09-11 14:31:00,1.57933,1.57948,1.57917,1.57917,230300000.0
2006-09-11 14:32:00,1.57946,1.57956,1.57927,1.57942,399300003.0
2006-09-11 14:33:00,1.57934,1.5795,1.57934,1.57949,330900000.0
2006-09-11 14:34:00,1.57943,1.57956,1.57936,1.5795,234100002.0
2006-09-11 14:35:00,1.57948,1.57965,1.57931,1.5795,471299997.0
2006-09-11 14:36:00,1.57948,1.57969,1.57948,1.57967,195799998.0
2006-09-11 14:37:00,1.5796,1.57968,1.57952,1.57968,232799998.0
2006-09-11 14:38:00,1.57965,1.57972,1.57952,1.57963,257200004.0
2006-09-11 14:39:00,1.57963,1.57964,1.57945,1.57952,205499999.0
2006-09-11 14:40:00,1.57961,1.57967,1.57947,1.57957,32300000.0
2006-09-11 14:41:00,1.57961,1.57961,1.57934,1.57949,199500002.0
2006-09-11 14:42:00,1.57956,1.57963,1.57941,1.57958,463300000.0
2006-09-11 14:43:00,1.57947,1.57947,1.57916,1.57933,431100002.0
2006-09-11 14:44:00,1.57929,1.57933,1.57916,1.57916,342300004.0
2006-09-11 14:45:00,1.57926,1.57946,1.57925,1.57927,284300001.0
2006-09-11 14:46:00,1.57941,1.57941,1.57923,1.57923,92200001.0
2006-09-11 14:47:00,1.57923,1.57942,1.57916,1.57933,216700000.0
2006-09-11 14:48:00,1.57933,1.57943,1.57912,1.5793,154300000.0
2006-09-11 14:49:00,1.57908,1.57938,1.57908,1.57929,85700000.0
2006-09-11 14:50:00,1.57928,1.57937,1.57915,1.57935,352500001.0
2006-09-11 14:51:00,1.57919,1.57931,1.579,1.57929,273100002.0
2006-09-11 14:52:00,1.57938,1.57942,1.57925,1.57932,149100000.0
2006-09-11 14:53:00,1.57922,1.57936,1.57908,1.57922,236500000.0
2006-09-11 14:54:00,1.57915,1.57938,1.57915,1.57926,140700001.0
2006-09-11 14:55:00,1.57934,1.57941,1.5792,1.57923,187700000.0
2006-09-11 14:56:00,1.57912,1.57948,1.57881,1.57894,349500002.0
2006-09-11 14:57:00,1.57933,1.57953,1.57933,1.57948,360499996.0
2006-09-11 14:58:00,1.57953,1.57953,1.57936,1.57939,295600003.0
2006-09-11 14:59:00,1.57938,1.57955,1.5793,1.5794,252900002.0
2006-09-11 15:00:00,1.57957,1.57959,1.57939,1.57955,570199996.0
2006-09-11 15:01:00,1.57962,1.57962,1.57934,1.57937,406100006.0
2006-09-11 15:02:00,1.57955,1.57962,1.57944,1.57952,180500000.0
2006-09-11 15:03:00,1.57952,1.57964,1.57942,1.5795,199599997.0
2006-09-11 15:04:00,1.5796,1.5796,1.57942,1.5795,166599999.0
2006-09-11 15:05:00,1.57944,1.57963,1.5793,1.57948,266700000.0
2006-09-11 15:06:00,1.57941,1.57964,1.57941,1.5796,254899999.0
2006-09-11 15:07:00,1.57947,1.57958,1.57934,1.5794,402500000.0
2006-09-11 15:08:00,1.57957,1.57957,1.57919,1.57919,184399997.0
2006-09-11 15:09:00,1.57948,1.57948,1.5793,1.5793,35700001.0
2006-09-11 15:10:00,1.57946,1.57946,1.57917,1.57927,115300000.0
2006-09-11 15:11:00,1.57935,1.57937,1.57916,1.57929,235300000.0
2006-09-11 15:12:00,1.57932,1.57932,1.57912,1.57912,198900002.0
2006-09-11 15:13:00,1.57913,1.57913,1.57885,1.579,382700003.0
2006-09-11 15:14:00,1.5791,1.57912,1.57894,1.57897,314600004.0
2006-09-11 15:15:00,1.57912,1.57919,1.5789,1.5789,518399995.0
2006-09-11 15:16:00,1.5791,1.57915,1.5791,1.57915,59100000.0
2006-09-11 15:17:00,1.57908,1.57915,1.57901,1.57915,205999998.0
2006-09-11 15:18:00,1.579,1.57913,1.57888,1.57913,287099995.0
2006-09-11 15:19:00,1.57907,1.57915,1.57892,1.5791,323200006.0
2006-09-11 15:20:00,1.57901,1.57922,1.57897,1.57922,383500006.0
2006-09-11 15:21:00,1.57917,1.57931,1.57905,1.57911,288700002.0
2006-09-11 15:22:00,1.57917,1.57917,1.579,1.579,71099998.0
2006-09-11 15:23:00,1.57915,1.57925,1.57893,1.57893,128900000.0
2006-09-11 15:24:00,1.57908,1.5793,1.579,1.5793,292399997.0
2006-09-11 15:25:00,1.57932,1.57932,1.57907,1.57911,235300000.0
2006-09-11 15:26:00,1.57915,1.57927,1.57915,1.57923,123700002.0
2006-09-11 15:27:00,1.57927,1.57932,1.57913,1.57913,224499999.0
2006-09-11 15:28:00,1.57903,1.57928,1.57903,1.57928,205200000.0
2006-09-11 15:29:00,1.57932,1.57932,1.57905,1.57907,403399997.0
2006-09-11 15:30:00,1.57925,1.57932,1.57902,1.57921,196699998.0
2006-09-11 15:31:00,1.57925,1.57935,1.57913,1.57927,169200004.0
2006-09-11 15:32:00,1.5793,1.57941,1.57923,1.5793,254399999.0
2006-09-11 15:33:00,1.57935,1.57941,1.57912,1.57933,419000000.0
2006-09-11 15:34:00,1.57932,1.57948,1.57925,1.57939,237900004.0
2006-09-11 15:35:00,1.5797,1.57988,1.57966,1.57979,291100000.0
2006-09-11 15:36:00,1.57983,1.58003,1.57969,1.57988,184799999.0
2006-09-11 15:37:00,1.57988,1.58003,1.57966,1.57977,244300006.0
2006-09-11 15:38:00,1.57974,1.57977,1.57954,1.57954,249500004.0
2006-09-11 15:39:00,1.57972,1.57972,1.57953,1.57964,207700002.0
2006-09-11 15:40:00,1.57962,1.57971,1.57952,1.57957,317500001.0
2006-09-11 15:41:00,1.57956,1.57972,1.57946,1.57966,240999999.0
2006-09-11 15:42:00,1.57935,1.5796,1.57888,1.5796,311000000.0
2006-09-11 15:43:00,1.57947,1.57966,1.57947,1.5796,180500002.0
2006-09-11 15:44:00,1.57951,1.57964,1.5795,1.57957,371299998.0
2006-09-11 15:45:00,1.57958,1.57968,1.57941,1.57941,274999999.0
2006-09-11 15:46:00,1.57952,1.57963,1.57936,1.57948,214700000.0
2006-09-11 15:47:00,1.57948,1.57958,1.57932,1.57948,256099997.0
2006-09-11 15:48:00,1.57948,1.5795,1.57924,1.57936,357599998.0
2006-09-11 15:49:00,1.57943,1.57953,1.57928,1.57946,296200004.0
2006-09-11 15:50:00,1.57953,1.57958,1.57937,1.57942,265000001.0
2006-09-11 15:51:00,1.57936,1.57948,1.57924,1.5794,175299998.0
2006-09-11 15:52:00,1.57942,1.57961,1.57942,1.57948,264300000.0
2006-09-11 15:53:00,1.5795,1.57961,1.5794,1.57955,247800002.0
2006-09-11 15:54:00,1.57948,1.5796,1.57939,1.57958,336300001.0
2006-09-11 15:55:00,1.57949,1.5796,1.5794,1.57956,418000002.0
2006-09-11 15:56:00,1.57939,1.57958,1.57935,1.57955,277599999.0
2006-09-11 15:57:00,1.57949,1.57959,1.57939,1.57942,217500003.0
2006-09-11 15:58:00,1.5795,1.57966,1.57939,1.57955,219000000.0
2006-09-11 15:59:00,1.57949,1.57961,1.57939,1.5795,258000002.0
2006-09-11 16:00:00,1.57952,1.5797,1.57947,1.57967,287699997.0
2006-09-11 16:01:00,1.57953,1.57969,1.57939,1.57958,361899999.0
2006-09-11 16:02:00,1.57965,1.57976,1.57951,1.57962,282600000.0
2006-09-11 16:03:00,1.57948,1.57973,1.57941,1.57973,338300006.0
2006-09-11 16:04:00,1.5797,1.5797,1.5796,1.5796,45500000.0
2006-09-11 16:05:00,1.57977,1.57989,1.57965,1.57981,389000000.0
2006-09-11 16:06:00,1.57976,1.57993,1.57962,1.57986,319700000.0
2006-09-11 16:07:00,1.57988,1.57998,1.57972,1.57986,254300003.0
2006-09-11 16:08:00,1.57989,1.57996,1.57983,1.57992,248900001.0
2006-09-11 16:09:00,1.57989,1.57994,1.57977,1.57992,250099999.0
2006-09-11 16:10:00,1.57999,1.58003,1.57973,1.57989,284000001.0
2006-09-11 16:11:00,1.57995,1.58001,1.57977,1.57995,239000002.0
2006-09-11 16:12:00,1.57987,1.58009,1.57987,1.57987,120600001.0
2006-09-11 16:13:00,1.57972,1.58007,1.57972,1.5799,257700001.0
2006-09-11 16:14:00,1.57991,1.5801,1.57963,1.57998,392900001.0
2006-09-11 16:15:00,1.57997,1.5802,1.57977,1.57996,348299998.0
2006-09-11 16:16:00,1.57998,1.58004,1.57984,1.57987,286000002.0
2006-09-11 16:17:00,1.57992,1.57999,1.57979,1.57983,266199996.0
2006-09-11 16:18:00,1.57983,1.57995,1.57968,1.57976,424800000.0
2006-09-11 16:19:00,1.57971,1.57988,1.5797,1.57987,319700000.0
2006-09-11 16:20:00,1.57983,1.58005,1.57983,1.57994,205300002.0
2006-09-11 16:21:00,1.57995,1.58013,1.57987,1.58003,269599999.0
2006-09-11 16:22:00,1.58007,1.58032,1.58007,1.58032,151800003.0
2006-09-11 16:23:00,1.5804,1.5804,1.58015,1.58015,104600000.0
2006-09-11 16:24:00,1.58004,1.58021,1.57999,1.58014,321099996.0
2006-09-11 16:25:00,1.58002,1.58015,1.58,1.58015,251600000.0
2006-09-11 16:26:00,1.58002,1.5802,1.57989,1.58012,261099997.0
2006-09-11 16:27:00,1.58003,1.58008,1.57978,1.57979,444799996.0
2006-09-11 16:28:00,1.57992,1.58016,1.57982,1.58002,198599999.0
2006-09-11 16:29:00,1.58023,1.58025,1.58004,1.58019,273200001.0
2006-09-11 16:30:00,1.57985,1.58014,1.57985,1.58014,172600000.0
2006-09-11 16:31:00,1.58004,1.58027,1.58003,1.58012,400899999.0
2006-09-11 16:32:00,1.58,1.58012,1.57995,1.57999,366699998.0
2006-09-11 16:33:00,1.58005,1.5802,1.57995,1.57995,411999999.0
2006-09-11 16:34:00,1.58012,1.58013,1.57989,1.58006,219899996.0
2006-09-11 16:35:00,1.57996,1.58018,1.57996,1.58009,331999998.0
2006-09-11 16:36:00,1.57994,1.58013,1.57985,1.58009,356600000.0
2006-09-11 16:37:00,1.58,1.58018,1.58,1.58014,341200001.0
2006-09-11 16:38:00,1.5802,1.58031,1.57995,1.58023,522799998.0
2006-09-11 16:39:00,1.58026,1.58029,1.58017,1.58023,47500000.0
2006-09-11 16:40:00,1.5802,1.58031,1.58012,1.58031,165300002.0
2006-09-11 16:41:00,1.58026,1.58043,1.58025,1.58043,178799999.0
2006-09-11 16:42:00,1.58027,1.58062,1.58027,1.58049,269699998.0
2006-09-11 16:43:00,1.58034,1.58047,1.58016,1.58038,94300000.0
2006-09-11 16:44:00,1.58045,1.58067,1.58036,1.58067,391700003.0
2006-09-11 16:45:00,1.58057,1.58064,1.58042,1.58049,345600004.0
2006-09-11 16:46:00,1.5805,1.58061,1.58044,1.58052,212600001.0
2006-09-11 16:47:00,1.58043,1.58062,1.58039,1.58062,404200005.0
2006-09-11 16:48:00,1.5806,1.5806,1.58026,1.58026,123999999.0
2006-09-11 16:49:00,1.58038,1.58043,1.58019,1.58028,388900000.0
2006-09-11 16:50:00,1.58035,1.58035,1.58014,1.58035,253699999.0
2006-09-11 16:51:00,1.58026,1.58031,1.58,1.58,352400002.0
2006-09-11 16:52:00,1.58014,1.5803,1.58014,1.58026,207200002.0
2006-09-11 16:53:00,1.58015,1.58028,1.58003,1.58014,321900001.0
2006-09-11 16:54:00,1.57992,1.58023,1.57992,1.58011,494799997.0
2006-09-11 16:55:00,1.58015,1.58025,1.58004,1.58025,365199999.0
2006-09-11 16:56:00,1.5802,1.58025,1.5801,1.58018,171599998.0
2006-09-11 16:57:00,1.58018,1.58032,1.58,1.5801,231200001.0
2006-09-11 16:58:00,1.58009,1.58021,1.57991,1.57995,268400000.0
2006-09-11 16:59:00,1.58002,1.58021,1.57987,1.58011,268199998.0
2006-09-11 17:00:00,1.58021,1.5803,1.58,1.58019,426899999.0
2006-09-11 17:01:00,1.58022,1.58028,1.58001,1.58024,399899999.0
2006-09-11 17:02:00,1.57998,1.58032,1.57998,1.58031,426299999.0
2006-09-11 17:03:00,1.5803,1.5803,1.57996,1.57999,212300001.0
2006-09-11 17:04:00,1.58011,1.5803,1.58,1.58019,474600007.0
2006-09-11 17:05:00,1.58017,1.58031,1.58002,1.58012,224100003.0
2006-09-11 17:06:00,1.58001,1.5802,1.58001,1.58015,216000003.0
2006-09-11 17:07:00,1.58018,1.58021,1.58005,1.58008,317100006.0
2006-09-11 17:08:00,1.58018,1.58032,1.57999,1.58024,372999998.0
2006-09-11 17:09:00,1.58028,1.58042,1.5802,1.58031,488100006.0
2006-09-11 17:10:00,1.58024,1.58024,1.58003,1.58003,103500000.0
2006-09-11 17:11:00,1.58017,1.58034,1.57972,1.58021,327399997.0
2006-09-11 17:12:00,1.58012,1.58036,1.58011,1.58035,174100001.0
2006-09-11 17:13:00,1.58035,1.58037,1.58011,1.58011,266800001.0
2006-09-11 17:14:00,1.58037,1.58037,1.58016,1.58023,299100004.0
2006-09-11 17:15:00,1.58021,1.58029,1.5801,1.58016,228600004.0
2006-09-11 17:16:00,1.58026,1.5804,1.58012,1.5803,441800001.0
2006-09-11 17:17:00,1.58038,1.58046,1.58025,1.58034,324499999.0
2006-09-11 17:18:00,1.58049,1.58049,1.58016,1.58033,347700002.0
2006-09-11 17:19:00,1.58038,1.58038,1.5802,1.58021,56200000.0
2006-09-11 17:20:00,1.58009,1.58024,1.57997,1.5802,549299999.0
2006-09-11 17:21:00,1.58018,1.58018,1.58001,1.58001,60700002.0
2006-09-11 17:22:00,1.57995,1.58002,1.57984,1.5799,110200001.0
2006-09-11 17:23:00,1.5799,1.58009,1.57986,1.58002,153700000.0
2006-09-11 17:24:00,1.58008,1.58013,1.5799,1.57992,350799999.0
2006-09-11 17:25:00,1.57998,1.58011,1.57991,1.57999,194200001.0
2006-09-11 17:26:00,1.58005,1.58011,1.57987,1.58001,350800001.0
2006-09-11 17:27:00,1.57995,1.58014,1.57995,1.58005,328300004.0
2006-09-11 17:28:00,1.58001,1.58008,1.57989,1.58002,105500002.0
2006-09-11 17:29:00,1.58003,1.58011,1.57995,1.58011,167000001.0
2006-09-11 17:30:00,1.57995,1.58003,1.57982,1.5799,222200002.0
2006-09-11 17:31:00,1.5799,1.57996,1.57973,1.57982,407799999.0
2006-09-11 17:32:00,1.58008,1.58008,1.57989,1.57996,226400003.0
2006-09-11 17:33:00,1.57993,1.58006,1.57985,1.57989,372199997.0
2006-09-11 17:34:00,1.57986,1.58005,1.57982,1.58001,120000000.0
2006-09-11 17:35:00,1.58003,1.58013,1.57983,1.58013,316500002.0
2006-09-11 17:36:00,1.5801,1.5802,1.57991,1.58006,394000002.0
2006-09-11 17:37:00,1.58013,1.58026,1.57999,1.58014,345600007.0
2006-09-11 17:38:00,1.58005,1.58023,1.58005,1.58015,308300003.0
2006-09-11 17:39:00,1.58025,1.58049,1.58019,1.58049,304299999.0
2006-09-11 17:40:00,1.58029,1.58067,1.58029,1.58064,394100000.0
2006-09-11 17:41:00,1.58057,1.58057,1.58036,1.58036,267599996.0
2006-09-11 17:42:00,1.58055,1.58064,1.58043,1.58053,178899997.0
2006-09-11 17:43:00,1.58042,1.58057,1.58021,1.58043,357000001.0
2006-09-11 17:44:00,1.5805,1.58065,1.58031,1.58057,455299999.0
2006-09-11 17:45:00,1.58047,1.58079,1.58047,1.58067,242700001.0
2006-09-11 17:46:00,1.58068,1.5808,1.58062,1.58079,285100000.0
2006-09-11 17:47:00,1.58069,1.58076,1.58054,1.58066,573799999.0
2006-09-11 17:48:00,1.58057,1.5807,1.5805,1.58051,328899997.0
2006-09-11 17:49:00,1.58059,1.58079,1.5804,1.58059,528899999.0
2006-09-11 17:50:00,1.58077,1.58077,1.58052,1.58061,282200000.0
2006-09-11 17:51:00,1.58053,1.58065,1.58049,1.58063,191700002.0
2006-09-11 17:52:00,1.58063,1.58071,1.58039,1.58062,251500003.0
2006-09-11 17:53:00,1.58057,1.58069,1.5804,1.58057,303100006.0
2006-09-11 17:54:00,1.58053,1.58074,1.58049,1.58068,365999999.0
2006-09-11 17:55:00,1.58068,1.58078,1.58055,1.58071,309099998.0
2006-09-11 17:56:00,1.5806,1.58072,1.58056,1.5806,250799996.0
2006-09-11 17:57:00,1.5807,1.58082,1.58061,1.58063,241400001.0
2006-09-11 17:58:00,1.58058,1.58089,1.58058,1.58084,69500000.0
2006-09-11 17:59:00,1.5808,1.58092,1.58066,1.58078,104700000.0
2006-09-11 18:00:00,1.58107,1.58119,1.58096,1.58112,390099998.0
2006-09-11 18:01:00,1.5811,1.5812,1.5811,1.5811,2028600009.0
2006-09-11 18:02:00,1.581,1.5811,1.581,1.581,2028600009.0
2006-09-11 18:03:00,1.5811,1.5811,1.5811,1.5811,2028600009.0
2006-09-11 18:04:00,1.581,1.5811,1.581,1.5811,2028600009.0
2006-09-11 18:05:00,1.5812,1.5812,1.5811,1.5811,2028600009.0
2006-09-11 18:06:00,1.581,1.5811,1.5809,1.5809,2028600009.0
2006-09-11 18:08:00,1.581,1.5811,1.581,1.5811,2028600009.0
2006-09-11 18:09:00,1.58102,1.58116,1.58076,1.58096,2028600009.0
2006-09-11 18:10:00,1.5811,1.5812,1.5811,1.5811,1887300003.0
2006-09-11 18:11:00,1.58102,1.58124,1.58095,1.5811,1887300003.0
2006-09-11 18:12:00,1.58107,1.58117,1.58093,1.58103,2069099992.0
2006-09-11 18:13:00,1.58101,1.58109,1.58081,1.58094,1532500005.0
2006-09-11 18:15:00,1.58097,1.58097,1.58072,1.58097,807200003.0
2006-09-11 18:16:00,1.5809,1.581,1.5808,1.5809,1755000003.0
2006-09-11 18:17:00,1.58094,1.58102,1.5807,1.58091,1755000003.0
2006-09-11 18:18:00,1.58087,1.581,1.58066,1.58078,810999997.0
2006-09-11 18:19:00,1.58081,1.58092,1.5805,1.58073,1948700007.0
2006-09-11 18:20:00,1.5806,1.5808,1.5806,1.5808,821600001.0
2006-09-11 18:21:00,1.58082,1.5809,1.58059,1.58069,821600001.0
2006-09-11 18:22:00,1.5807,1.58078,1.58058,1.58066,708000003.0
2006-09-11 18:23:00,1.5808,1.5808,1.5807,1.5808,1240599997.0
2006-09-11 18:24:00,1.5807,1.5808,1.5807,1.5808,1240599997.0
2006-09-11 18:25:00,1.5807,1.5807,1.5807,1.5807,1240599997.0
2006-09-11 18:26:00,1.5806,1.5806,1.5805,1.5805,1240599997.0
2006-09-11 18:27:00,1.58051,1.58051,1.58019,1.58034,1240599997.0
2006-09-11 18:28:00,1.58057,1.58074,1.58049,1.58051,2012300007.0
2006-09-11 18:29:00,1.58051,1.58068,1.58044,1.58052,1785200002.0
2006-09-11 18:30:00,1.58047,1.58066,1.58035,1.58052,847500007.0
2006-09-11 18:31:00,1.58054,1.5807,1.58041,1.5807,1138800008.0
2006-09-11 18:32:00,1.58072,1.58072,1.58041,1.58045,1091300007.0
2006-09-11 18:33:00,1.58072,1.58084,1.58059,1.58084,1881500005.0
2006-09-11 18:34:00,1.5808,1.5808,1.5807,1.5808,2031000013.0
2006-09-11 18:35:00,1.58084,1.58084,1.58058,1.58064,2031000013.0
2006-09-11 18:36:00,1.58053,1.58062,1.58036,1.58057,1522300008.0
2006-09-11 18:37:00,1.58063,1.58063,1.58033,1.58046,1919500013.0
2006-09-11 18:38:00,1.58044,1.58057,1.58027,1.58045,1870300018.0
2006-09-11 18:39:00,1.5805,1.58064,1.58041,1.58057,1733400004.0
2006-09-11 18:41:00,1.58057,1.58073,1.58044,1.58058,1300100002.0
2006-09-11 18:42:00,1.58072,1.58084,1.58063,1.58071,1219300000.0
2006-09-11 18:43:00,1.58077,1.58082,1.58065,1.58071,413400000.0
2006-09-11 18:44:00,1.58044,1.58092,1.57989,1.57994,902799993.0
2006-09-11 18:45:00,1.58049,1.58065,1.5804,1.5806,453600005.0
2006-09-11 18:46:00,1.58048,1.58061,1.58039,1.58057,466300004.0
2006-09-11 18:47:00,1.58046,1.58066,1.58042,1.58066,143300000.0
2006-09-11 18:48:00,1.58057,1.58072,1.58051,1.58062,1531599997.0
2006-09-11 18:49:00,1.58069,1.58074,1.58058,1.58068,411500005.0
2006-09-11 18:50:00,1.58044,1.58057,1.58035,1.58047,581599996.0
2006-09-11 18:51:00,1.58053,1.58065,1.58025,1.58025,1329999995.0
2006-09-11 18:52:00,1.58028,1.58061,1.58028,1.58061,1039599996.0
2006-09-11 18:53:00,1.58051,1.58065,1.58038,1.58053,1238200011.0
2006-09-11 18:54:00,1.5804,1.58078,1.5804,1.58077,732499998.0
2006-09-11 18:55:00,1.5808,1.58085,1.58057,1.58068,1754300002.0
2006-09-11 18:56:00,1.58068,1.58075,1.58054,1.58075,768700007.0
2006-09-11 18:57:00,1.58072,1.58073,1.58052,1.58066,522400004.0
2006-09-11 18:58:00,1.58067,1.58073,1.58039,1.5806,960200001.0
2006-09-11 18:59:00,1.58052,1.58075,1.58048,1.58068,1390900006.0
2006-09-11 19:00:00,1.58058,1.58067,1.58032,1.58037,706000005.0
2006-09-11 19:01:00,1.58041,1.58045,1.58021,1.58033,351800007.0
2006-09-11 19:02:00,1.58035,1.58048,1.58024,1.58037,893999995.0
2006-09-11 19:03:00,1.58048,1.58048,1.58029,1.58029,452699998.0
2006-09-11 19:04:00,1.58035,1.58039,1.58025,1.58028,280699999.0
2006-09-11 19:05:00,1.58045,1.58048,1.58019,1.58023,676300000.0
2006-09-11 19:06:00,1.5802,1.58052,1.58017,1.58029,2067400009.0
2006-09-11 19:07:00,1.58016,1.58041,1.58011,1.58026,1019900005.0
2006-09-11 19:08:00,1.58035,1.58053,1.58026,1.58026,1811900006.0
2006-09-11 19:09:00,1.58032,1.58047,1.58021,1.58022,1436400006.0
2006-09-11 19:10:00,1.58031,1.58069,1.58021,1.58054,1000700002.0
2006-09-11 19:11:00,1.58059,1.58073,1.58058,1.58068,1494100005.0
2006-09-11 19:12:00,1.58066,1.58068,1.58048,1.58051,800300006.0
2006-09-11 19:13:00,1.58058,1.58088,1.58058,1.58082,461499997.0
2006-09-11 19:14:00,1.58072,1.58091,1.58072,1.58079,331500000.0
2006-09-11 19:15:00,1.58075,1.58083,1.58064,1.58076,1388800008.0
2006-09-11 19:16:00,1.58076,1.58083,1.58056,1.58068,599200003.0
2006-09-11 19:17:00,1.58067,1.58073,1.58048,1.58063,761400001.0
2006-09-11 19:18:00,1.58061,1.58071,1.58049,1.58063,732100002.0
2006-09-11 19:19:00,1.5807,1.5808,1.58057,1.58068,965299999.0
2006-09-11 19:20:00,1.58069,1.58075,1.58046,1.5807,1119000001.0
2006-09-11 19:21:00,1.5806,1.58073,1.5805,1.58056,1130200000.0
2006-09-11 19:22:00,1.58061,1.58069,1.5805,1.5805,359700005.0
2006-09-11 19:23:00,1.58049,1.5806,1.5804,1.58055,628300001.0
2006-09-11 19:24:00,1.58057,1.58065,1.58044,1.58058,586100005.0
2006-09-11 19:25:00,1.5805,1.58066,1.58044,1.58057,1070700009.0
2006-09-11 19:26:00,1.58051,1.58063,1.58041,1.58051,947899993.0
2006-09-11 19:27:00,1.58045,1.58068,1.57977,1.58053,1368500014.0
2006-09-11 19:28:00,1.58055,1.58065,1.58043,1.58046,537200002.0
2006-09-11 19:29:00,1.58048,1.58065,1.58036,1.58052,710299998.0
2006-09-11 19:30:00,1.5804,1.5806,1.5804,1.5805,1218600002.0
2006-09-11 19:31:00,1.58063,1.58063,1.58035,1.58041,1218600002.0
2006-09-11 19:32:00,1.58052,1.58107,1.58052,1.58102,923100003.0
2006-09-11 19:33:00,1.58106,1.58107,1.58085,1.58085,715000001.0
2006-09-11 19:34:00,1.58098,1.58103,1.58067,1.58078,1720100013.0
2006-09-11 19:35:00,1.58088,1.58094,1.58054,1.58084,1039600015.0
2006-09-11 19:36:00,1.58087,1.58095,1.5806,1.58085,817399998.0
2006-09-11 19:37:00,1.5809,1.58095,1.5808,1.58088,313999997.0
2006-09-11 19:38:00,1.58082,1.58101,1.58082,1.58097,646999999.0
2006-09-11 19:39:00,1.58089,1.58112,1.58083,1.58099,976000004.0
2006-09-11 19:40:00,1.58105,1.58105,1.5808,1.5808,726999994.0
2006-09-11 19:41:00,1.5809,1.58097,1.58081,1.58085,397500003.0
2006-09-11 19:42:00,1.58105,1.58105,1.58082,1.58093,780900005.0
2006-09-11 19:43:00,1.581,1.581,1.5808,1.5808,373600003.0
2006-09-11 19:44:00,1.58091,1.581,1.58081,1.5809,1038800002.0
2006-09-11 19:45:00,1.58081,1.58102,1.58077,1.58102,225500001.0
2006-09-11 19:46:00,1.58102,1.58102,1.58081,1.58086,775600008.0
2006-09-11 19:47:00,1.58095,1.58107,1.58083,1.58094,243799995.0
2006-09-11 19:48:00,1.58095,1.58111,1.58094,1.58104,722800003.0
2006-09-11 19:49:00,1.58098,1.58105,1.58085,1.58105,1199700010.0
2006-09-11 19:50:00,1.58083,1.58101,1.58083,1.58097,201199996.0
2006-09-11 19:51:00,1.58084,1.58107,1.58084,1.58103,542700001.0
2006-09-11 19:52:00,1.58099,1.58106,1.5809,1.58099,428000001.0
2006-09-11 19:53:00,1.58097,1.58107,1.58084,1.58105,646099998.0
2006-09-11 19:54:00,1.58107,1.58107,1.58086,1.58086,341400003.0
2006-09-11 19:55:00,1.58096,1.58103,1.58087,1.58098,421399995.0
2006-09-11 19:56:00,1.58087,1.58099,1.5807,1.58098,1246100005.0
2006-09-11 19:57:00,1.58084,1.58097,1.58072,1.58085,1462600017.0
2006-09-11 19:58:00,1.58087,1.58102,1.58074,1.5808,1818400000.0
2006-09-11 19:59:00,1.58094,1.58106,1.58083,1.581,1138000012.0
2006-09-11 20:00:00,1.58107,1.58113,1.58087,1.58087,638400002.0
2006-09-11 20:01:00,1.58085,1.58102,1.58074,1.58095,714600005.0
2006-09-11 20:02:00,1.58095,1.58106,1.58077,1.58095,540199993.0
2006-09-11 20:03:00,1.58112,1.58115,1.58098,1.58098,206200000.0
2006-09-11 20:04:00,1.58089,1.58111,1.58089,1.58111,299399998.0
2006-09-11 20:05:00,1.581,1.5811,1.58094,1.58104,284900000.0
2006-09-11 20:06:00,1.58105,1.58105,1.581,1.581,251800000.0
2006-09-11 20:07:00,1.58098,1.58105,1.5809,1.581,130200000.0
2006-09-11 20:08:00,1.58099,1.58105,1.58087,1.581,1603600005.0
2006-09-11 20:09:00,1.58091,1.58111,1.58089,1.58108,206199997.0
2006-09-11 20:10:00,1.58107,1.58108,1.58094,1.58094,324900002.0
2006-09-11 20:11:00,1.58109,1.58116,1.58099,1.58111,999099998.0
2006-09-11 20:12:00,1.58107,1.58123,1.58099,1.58105,358900004.0
2006-09-11 20:13:00,1.58118,1.58127,1.58108,1.5811,1642700003.0
2006-09-11 20:14:00,1.58123,1.58132,1.58113,1.58114,559800003.0
2006-09-11 20:15:00,1.58113,1.58135,1.58113,1.58126,1236100000.0
2006-09-11 20:16:00,1.58122,1.58122,1.58096,1.581,1875299993.0
2006-09-11 20:17:00,1.58108,1.58123,1.58096,1.58123,392900001.0
2006-09-11 20:18:00,1.58121,1.58121,1.58094,1.581,431500001.0
2006-09-11 20:19:00,1.581,1.5811,1.581,1.5811,671499994.0
2006-09-11 20:20:00,1.5812,1.5812,1.5811,1.5811,671499994.0
2006-09-11 20:21:00,1.58108,1.58119,1.58097,1.58117,671499994.0
2006-09-11 20:22:00,1.5811,1.58123,1.58101,1.58117,620899995.0
2006-09-11 20:23:00,1.58115,1.58126,1.581,1.58104,1068800005.0
2006-09-11 20:24:00,1.58117,1.58121,1.58099,1.58099,500800003.0
2006-09-11 20:25:00,1.58107,1.58124,1.58087,1.58111,854300002.0
2006-09-11 20:26:00,1.58124,1.58124,1.58109,1.58111,339200001.0
2006-09-11 20:27:00,1.58123,1.58124,1.58104,1.58117,430000001.0
2006-09-11 20:29:00,1.58119,1.58127,1.58094,1.58113,1438199998.0
2006-09-11 20:31:00,1.58109,1.58125,1.58101,1.58116,2065999996.0
2006-09-11 20:32:00,1.5812,1.5813,1.581,1.581,600000001.0
2006-09-11 20:33:00,1.58106,1.58126,1.58097,1.58113,600000001.0
2006-09-11 20:34:00,1.58112,1.58116,1.58093,1.58093,247499996.0
2006-09-11 20:35:00,1.5809,1.5811,1.58088,1.5811,623799996.0
2006-09-11 20:36:00,1.58107,1.5812,1.58082,1.58109,545799999.0
2006-09-11 20:37:00,1.58116,1.58124,1.58092,1.58092,929600000.0
2006-09-11 20:38:00,1.58108,1.58115,1.58094,1.58098,1731200008.0
2006-09-11 20:39:00,1.5808,1.58109,1.58062,1.58081,1006600005.0
2006-09-11 20:40:00,1.58085,1.58091,1.58066,1.58066,1359899996.0
2006-09-11 20:41:00,1.58088,1.581,1.58073,1.58082,466700000.0
2006-09-11 20:42:00,1.58068,1.58092,1.58061,1.58078,185299998.0
2006-09-11 20:43:00,1.58084,1.58109,1.58081,1.58094,946899999.0
2006-09-11 20:44:00,1.58073,1.58097,1.58067,1.58084,1223100007.0
2006-09-11 20:45:00,1.58087,1.58093,1.58074,1.58076,859300003.0
2006-09-11 20:46:00,1.58107,1.58107,1.58079,1.58097,320899999.0
2006-09-11 20:47:00,1.58096,1.58097,1.58066,1.58084,608900002.0
2006-09-11 20:48:00,1.58095,1.58108,1.58081,1.58089,1399600000.0
2006-09-11 20:49:00,1.58095,1.58115,1.58084,1.58105,550300000.0
2006-09-11 20:50:00,1.58108,1.58114,1.58091,1.58102,1978900010.0
2006-09-11 20:51:00,1.58092,1.58104,1.58086,1.58097,297600002.0
2006-09-11 20:52:00,1.58101,1.58104,1.5808,1.58095,1605400009.0
2006-09-11 20:53:00,1.5809,1.58106,1.58088,1.581,1586199998.0
2006-09-11 20:54:00,1.58086,1.5811,1.58086,1.581,941799997.0
2006-09-11 20:55:00,1.5809,1.581,1.5809,1.581,602699998.0
2006-09-11 20:56:00,1.581,1.5811,1.581,1.5811,1551500007.0
2006-09-11 20:57:00,1.581,1.581,1.581,1.581,1551500007.0
2006-09-11 20:58:00,1.5811,1.5811,1.5811,1.5811,1551500007.0
2006-09-11 21:00:00,1.5812,1.5812,1.5811,1.5811,1551500007.0
2006-09-11 21:02:00,1.58115,1.5813,1.58103,1.58107,1551500007.0
2006-09-11 21:03:00,1.58111,1.58123,1.58099,1.58102,1404699996.0
2006-09-11 21:04:00,1.58118,1.58118,1.58091,1.58091,194500003.0
2006-09-11 21:05:00,1.58097,1.58109,1.58085,1.58107,952500002.0
2006-09-11 21:06:00,1.58091,1.58116,1.58046,1.58079,377199995.0
2006-09-11 21:07:00,1.5811,1.5811,1.58095,1.581,528699991.0
2006-09-11 21:08:00,1.581,1.58112,1.5809,1.58111,321000004.0
2006-09-11 21:09:00,1.58107,1.58118,1.58099,1.58103,581299995.0
2006-09-11 21:10:00,1.5812,1.58125,1.58112,1.58125,958400008.0
2006-09-11 21:11:00,1.58124,1.58124,1.58104,1.58116,677100007.0
2006-09-11 21:12:00,1.58114,1.58114,1.58096,1.58105,307999996.0
2006-09-11 21:13:00,1.58095,1.58113,1.58094,1.58113,945399997.0
2006-09-11 21:14:00,1.58103,1.58115,1.58092,1.58115,853199997.0
2006-09-11 21:15:00,1.58113,1.58118,1.58019,1.58019,808800001.0
2006-09-11 21:16:00,1.58079,1.58119,1.58079,1.5811,600000001.0
2006-09-11 21:17:00,1.581,1.58115,1.58098,1.5811,1456000009.0
2006-09-11 21:18:00,1.58117,1.58121,1.58095,1.58112,615799999.0
2006-09-11 21:19:00,1.58119,1.58125,1.58067,1.58067,568200005.0
2006-09-11 21:20:00,1.5813,1.5813,1.5812,1.5812,1601000004.0
2006-09-11 21:21:00,1.5811,1.5812,1.5811,1.5812,1601000004.0
2006-09-11 21:22:00,1.58095,1.58122,1.58092,1.58122,1601000004.0
2006-09-11 21:23:00,1.58116,1.58126,1.58094,1.58115,1608000006.0
2006-09-11 21:24:00,1.58121,1.58128,1.58106,1.58128,673900003.0
2006-09-11 21:25:00,1.58114,1.58134,1.58084,1.58115,1347100014.0
2006-09-11 21:26:00,1.58117,1.5812,1.58102,1.58103,501300004.0
2006-09-11 21:27:00,1.5809,1.58133,1.58072,1.58107,715500003.0
2006-09-11 21:28:00,1.5811,1.58115,1.58094,1.58094,645800003.0
2006-09-11 21:29:00,1.58102,1.58114,1.58094,1.58109,376400001.0
2006-09-11 21:30:00,1.58094,1.58107,1.5809,1.58105,362200000.0
2006-09-11 21:31:00,1.5809,1.58105,1.58085,1.58105,637699997.0
2006-09-11 21:32:00,1.58108,1.58112,1.58085,1.58085,1803900009.0
2006-09-11 21:33:00,1.58087,1.58097,1.58084,1.58091,139299999.0
2006-09-11 21:34:00,1.58102,1.58114,1.58092,1.581,1215199994.0
2006-09-11 21:35:00,1.58103,1.58123,1.58102,1.58113,1009400004.0
2006-09-11 21:36:00,1.58115,1.58115,1.58095,1.58107,228899999.0
2006-09-11 21:37:00,1.58112,1.58121,1.58099,1.58103,423400001.0
2006-09-11 21:38:00,1.58107,1.58131,1.58104,1.58131,314700001.0
2006-09-11 21:39:00,1.58116,1.58128,1.58111,1.58111,122300000.0
2006-09-11 21:40:00,1.58123,1.58131,1.58111,1.58113,776500001.0
2006-09-11 21:41:00,1.58111,1.58135,1.58108,1.5813,749500004.0
2006-09-11 21:42:00,1.5812,1.58135,1.58117,1.58127,673400002.0
2006-09-11 21:43:00,1.58117,1.58131,1.58104,1.5811,1245200008.0
2006-09-11 21:44:00,1.58113,1.5812,1.58094,1.58094,1510500001.0
2006-09-11 21:45:00,1.58087,1.58114,1.58085,1.58108,766200001.0
2006-09-11 21:46:00,1.58099,1.58113,1.58083,1.58083,1345800004.0
2006-09-11 21:47:00,1.58087,1.58114,1.58084,1.58092,1197900006.0
2006-09-11 21:48:00,1.58089,1.581,1.58077,1.5809,307600002.0
2006-09-11 21:49:00,1.58087,1.58094,1.5807,1.58083,1260800006.0
2006-09-11 21:50:00,1.58084,1.58086,1.58063,1.58068,378999997.0
2006-09-11 21:51:00,1.58082,1.58093,1.58067,1.58077,733599991.0
2006-09-11 21:52:00,1.58095,1.58098,1.58068,1.5807,1460500009.0
2006-09-11 21:53:00,1.58084,1.58102,1.58084,1.58101,365400000.0
2006-09-11 21:54:00,1.58103,1.58103,1.58089,1.58089,189000001.0
2006-09-11 21:55:00,1.58098,1.58098,1.58074,1.58083,686699998.0
2006-09-11 21:56:00,1.58102,1.58112,1.58091,1.58091,598700007.0
2006-09-11 21:57:00,1.58091,1.58113,1.58091,1.58107,507199999.0
2006-09-11 21:58:00,1.58101,1.58119,1.5809,1.58114,701799999.0
2006-09-11 21:59:00,1.58092,1.58112,1.58089,1.58097,1165300000.0
2006-09-11 22:00:00,1.581,1.58107,1.5809,1.58096,678100004.0
2006-09-11 22:01:00,1.58109,1.58111,1.58104,1.5811,382400005.0
2006-09-11 22:02:00,1.581,1.5811,1.58082,1.58095,1021600003.0
2006-09-11 22:03:00,1.58097,1.58107,1.5808,1.58107,372599997.0
2006-09-11 22:04:00,1.58102,1.58116,1.58088,1.58115,692699995.0
2006-09-11 22:05:00,1.58115,1.58115,1.58095,1.58106,278500002.0
2006-09-11 22:06:00,1.58113,1.58113,1.58089,1.58105,594400005.0
2006-09-11 22:07:00,1.58102,1.58115,1.58097,1.58107,361900005.0
2006-09-11 22:08:00,1.58104,1.58104,1.58085,1.58086,524699998.0
2006-09-11 22:09:00,1.58093,1.58105,1.58085,1.58101,373200002.0
2006-09-11 22:10:00,1.58102,1.58111,1.58088,1.581,220199997.0
2006-09-11 22:11:00,1.58101,1.58108,1.58093,1.58103,280700000.0
2006-09-11 22:12:00,1.58102,1.58113,1.58095,1.58105,651799996.0
2006-09-11 22:13:00,1.581,1.58109,1.58084,1.58088,280599996.0
2006-09-11 22:14:00,1.58108,1.58114,1.5809,1.58098,290800000.0
2006-09-11 22:15:00,1.5809,1.58117,1.58084,1.58107,502800001.0
2006-09-11 22:16:00,1.5809,1.58105,1.5809,1.58105,211799998.0
2006-09-11 22:17:00,1.58103,1.58117,1.58095,1.58107,315100002.0
2006-09-11 22:18:00,1.5811,1.58114,1.58092,1.58092,166899999.0
2006-09-11 22:19:00,1.58105,1.5811,1.58084,1.58098,398799998.0
2006-09-11 22:20:00,1.58088,1.58105,1.58083,1.58092,286899998.0
2006-09-11 22:21:00,1.58099,1.58113,1.5809,1.58106,267599998.0
2006-09-11 22:22:00,1.58105,1.58113,1.58095,1.58097,918200007.0
2006-09-11 22:23:00,1.58101,1.58108,1.58087,1.581,303199999.0
2006-09-11 22:24:00,1.58085,1.58108,1.58085,1.58103,429500004.0
2006-09-11 22:25:00,1.58107,1.58107,1.58078,1.58078,600200005.0
2006-09-11 22:26:00,1.5808,1.5811,1.5808,1.58089,708700001.0
2006-09-11 22:27:00,1.58105,1.5811,1.5807,1.5807,293000000.0
2006-09-11 22:28:00,1.58102,1.5811,1.58084,1.58088,685300001.0
2006-09-11 22:29:00,1.58105,1.5811,1.58085,1.58092,848500002.0
2006-09-11 22:30:00,1.58095,1.58105,1.58074,1.58088,912100003.0
2006-09-11 22:31:00,1.58093,1.58093,1.58061,1.58075,297100004.0
2006-09-11 22:32:00,1.5808,1.58095,1.5808,1.58095,246199998.0
2006-09-11 22:33:00,1.5808,1.58105,1.58077,1.58105,261499999.0
2006-09-11 22:34:00,1.58095,1.58102,1.58082,1.58091,327100003.0
2006-09-11 22:35:00,1.58082,1.58092,1.58057,1.58065,289399994.0
2006-09-11 22:36:00,1.58067,1.58104,1.58061,1.58104,833800001.0
2006-09-11 22:37:00,1.58104,1.58111,1.58086,1.58098,492199999.0
2006-09-11 22:38:00,1.58088,1.58105,1.58076,1.58097,460300002.0
2006-09-11 22:39:00,1.58072,1.58103,1.58067,1.58103,861700011.0
2006-09-11 22:40:00,1.58103,1.58107,1.58075,1.58105,819799999.0
2006-09-11 22:41:00,1.58099,1.58107,1.58087,1.58092,525000002.0
2006-09-11 22:42:00,1.58099,1.58106,1.58084,1.58098,792300001.0
2006-09-11 22:43:00,1.5809,1.58114,1.58077,1.58108,1279700014.0
2006-09-11 22:44:00,1.581,1.58108,1.58077,1.58095,314399996.0
2006-09-11 22:45:00,1.58106,1.58106,1.58071,1.58071,253200001.0
2006-09-11 22:46:00,1.58076,1.58093,1.58065,1.58085,227999998.0
2006-09-11 22:47:00,1.58099,1.58099,1.58074,1.58075,226799997.0
2006-09-11 22:48:00,1.58074,1.58091,1.58064,1.58084,351399996.0
2006-09-11 22:49:00,1.58087,1.58101,1.58076,1.58076,821899997.0
2006-09-11 22:50:00,1.58093,1.58093,1.58067,1.58067,211900000.0
2006-09-11 22:51:00,1.58063,1.58083,1.58059,1.58067,463300000.0
2006-09-11 22:52:00,1.58071,1.5809,1.58046,1.58071,352199999.0
2006-09-11 22:53:00,1.58078,1.58084,1.58059,1.58063,238200002.0
2006-09-11 22:54:00,1.58058,1.5808,1.58047,1.58064,277200000.0
2006-09-11 22:55:00,1.5807,1.58075,1.58058,1.5806,349799999.0
2006-09-11 22:56:00,1.58063,1.58082,1.58063,1.58082,44500001.0
2006-09-11 22:57:00,1.58064,1.58085,1.58064,1.58078,430400003.0
2006-09-11 22:58:00,1.58078,1.58085,1.58068,1.5807,103900002.0
2006-09-11 22:59:00,1.5807,1.58075,1.5803,1.5803,515599997.0
2006-09-11 23:00:00,1.58021,1.5806,1.58021,1.5806,84699998.0
2006-09-11 23:01:00,1.58073,1.58085,1.58062,1.58062,326600000.0
2006-09-11 23:02:00,1.5808,1.58085,1.58069,1.58078,256400004.0
2006-09-11 23:03:00,1.58084,1.58104,1.58074,1.58104,321300000.0
2006-09-11 23:04:00,1.58079,1.58105,1.58073,1.58105,247699999.0
2006-09-11 23:05:00,1.58075,1.58103,1.58049,1.58076,231300000.0
2006-09-11 23:06:00,1.58088,1.58111,1.58088,1.58108,359200000.0
2006-09-11 23:07:00,1.58102,1.58114,1.58092,1.58099,170199999.0
2006-09-11 23:08:00,1.58112,1.58118,1.58099,1.58111,26300000.0
2006-09-11 23:09:00,1.58115,1.58115,1.5811,1.5811,150900002.0
2006-09-11 23:10:00,1.58111,1.58115,1.58089,1.58098,281699999.0
2006-09-11 23:11:00,1.5811,1.58115,1.58093,1.58108,196400000.0
2006-09-11 23:12:00,1.58106,1.5812,1.58098,1.58101,215599994.0
2006-09-11 23:13:00,1.58101,1.58118,1.581,1.58107,294800001.0
2006-09-11 23:14:00,1.58101,1.58114,1.58101,1.58113,130900001.0
2006-09-11 23:15:00,1.58107,1.58121,1.58102,1.58108,218799997.0
2006-09-11 23:16:00,1.58111,1.58111,1.58087,1.58095,190300000.0
2006-09-11 23:17:00,1.58109,1.58115,1.58086,1.58098,660599995.0
2006-09-11 23:18:00,1.58111,1.58127,1.58092,1.58101,286300002.0
2006-09-11 23:19:00,1.58107,1.58117,1.58101,1.58109,267700001.0
2006-09-11 23:20:00,1.58115,1.5812,1.58102,1.58108,300700004.0
2006-09-11 23:21:00,1.58092,1.58113,1.58092,1.58112,176699999.0
2006-09-11 23:22:00,1.5811,1.5812,1.58107,1.5812,101499998.0
2006-09-11 23:23:00,1.58107,1.58119,1.58107,1.58119,40600000.0
2006-09-11 23:24:00,1.58083,1.58116,1.58075,1.58094,414799996.0
2006-09-11 23:25:00,1.58107,1.58115,1.58093,1.58105,55200000.0
2006-09-11 23:26:00,1.58115,1.58115,1.5811,1.5811,26400000.0
2006-09-11 23:27:00,1.58118,1.58122,1.58115,1.58115,51899998.0
2006-09-11 23:28:00,1.58125,1.58128,1.5811,1.58111,379700002.0
2006-09-11 23:29:00,1.58127,1.58127,1.58109,1.58113,160499997.0
2006-09-11 23:30:00,1.58117,1.58125,1.58099,1.58115,230899998.0
2006-09-11 23:31:00,1.5812,1.58125,1.5811,1.58118,220000003.0
2006-09-11 23:32:00,1.58112,1.58112,1.58086,1.5811,337099999.0
2006-09-11 23:33:00,1.58122,1.58146,1.58108,1.58125,291700002.0
2006-09-11 23:34:00,1.58123,1.58129,1.58115,1.58122,214800000.0
2006-09-11 23:35:00,1.5812,1.5812,1.5811,1.5811,58400000.0
2006-09-11 23:36:00,1.58117,1.58123,1.58103,1.58118,258300002.0
2006-09-11 23:37:00,1.58105,1.58152,1.58087,1.5814,290999996.0
2006-09-11 23:38:00,1.58137,1.58137,1.58114,1.58125,216099997.0
2006-09-11 23:39:00,1.58123,1.58131,1.58117,1.58124,99700000.0
2006-09-11 23:40:00,1.58118,1.58125,1.58104,1.58109,207899999.0
2006-09-11 23:41:00,1.58109,1.58118,1.58075,1.58091,304999999.0
2006-09-11 23:42:00,1.58076,1.58092,1.58063,1.58076,353899998.0
2006-09-11 23:43:00,1.58086,1.58086,1.58076,1.58076,75800000.0
2006-09-11 23:44:00,1.58085,1.58095,1.5807,1.58087,228500000.0
2006-09-11 23:45:00,1.58071,1.58091,1.58042,1.58042,358600002.0
2006-09-11 23:46:00,1.58067,1.58085,1.58055,1.58085,411300007.0
2006-09-11 23:47:00,1.58066,1.58076,1.58064,1.58074,56000000.0
2006-09-11 23:48:00,1.58063,1.58063,1.58038,1.58038,76100002.0
2006-09-11 23:49:00,1.58087,1.58087,1.58062,1.58062,132600000.0
2006-09-11 23:50:00,1.58062,1.58092,1.58062,1.58082,236699999.0
2006-09-11 23:51:00,1.5809,1.58095,1.58081,1.58081,260000002.0
2006-09-11 23:52:00,1.58092,1.58095,1.58069,1.58086,144400002.0
2006-09-11 23:53:00,1.58048,1.58132,1.58048,1.58094,439500009.0
2006-09-11 23:54:00,1.5809,1.58095,1.5806,1.5806,171200000.0
2006-09-11 23:55:00,1.58086,1.58086,1.58067,1.58067,45600001.0
2006-09-11 23:56:00,1.58051,1.58103,1.58038,1.58038,340900002.0
2006-09-11 23:57:00,1.58062,1.58072,1.58041,1.58055,191900000.0
2006-09-11 23:58:00,1.58107,1.5811,1.58041,1.58064,413400004.0
2006-09-11 23:59:00,1.58079,1.58096,1.58075,1.58085,35900000.0
2006-09-12 00:00:00,1.58115,1.58115,1.5811,1.5811,52800000.0
2006-09-12 00:01:00,1.5809,1.58105,1.5809,1.58105,36800000.0
2006-09-12 00:02:00,1.58104,1.58115,1.58104,1.58115,160400001.0
2006-09-12 00:03:00,1.58083,1.58098,1.58044,1.58086,342000001.0
2006-09-12 00:04:00,1.58094,1.58109,1.58094,1.58097,236500001.0
2006-09-12 00:05:00,1.58052,1.58096,1.58052,1.58083,353999997.0
2006-09-12 00:06:00,1.581,1.581,1.58085,1.58085,59899999.0
2006-09-12 00:07:00,1.58102,1.5811,1.58082,1.58103,364800000.0
2006-09-12 00:08:00,1.5809,1.58105,1.5809,1.58105,63400000.0
2006-09-12 00:09:00,1.5811,1.5811,1.58087,1.58091,223700002.0
2006-09-12 00:10:00,1.5811,1.5811,1.58105,1.58105,58400000.0
2006-09-12 00:11:00,1.58101,1.5811,1.58093,1.58105,509599996.0
2006-09-12 00:12:00,1.58113,1.58119,1.58086,1.58086,215000000.0
2006-09-12 00:13:00,1.5811,1.5811,1.58087,1.58087,104600000.0
2006-09-12 00:14:00,1.58091,1.58105,1.58091,1.58105,147000003.0
2006-09-12 00:15:00,1.58102,1.58114,1.58102,1.58114,55900000.0
2006-09-12 00:16:00,1.58105,1.58117,1.58105,1.58113,92799999.0
2006-09-12 00:17:00,1.5811,1.58117,1.58089,1.581,336499999.0
2006-09-12 00:18:00,1.58041,1.58128,1.58041,1.58128,238400001.0
2006-09-12 00:19:00,1.5811,1.58115,1.5811,1.58115,38500000.0
2006-09-12 00:20:00,1.58105,1.58114,1.58085,1.58105,310099998.0
2006-09-12 00:21:00,1.58105,1.58117,1.58084,1.58095,226499998.0
2006-09-12 00:22:00,1.58092,1.5811,1.58092,1.5811,85600000.0
2006-09-12 00:23:00,1.58112,1.58114,1.58101,1.58101,115800003.0
2006-09-12 00:24:00,1.58108,1.5812,1.58084,1.581,231800000.0
2006-09-12 00:25:00,1.58105,1.58113,1.58087,1.58105,313100001.0
2006-09-12 00:26:00,1.58115,1.58115,1.58095,1.58095,132000000.0
2006-09-12 00:27:00,1.58127,1.58128,1.58083,1.58104,279700000.0
2006-09-12 00:28:00,1.58114,1.58114,1.58092,1.58106,228199999.0
2006-09-12 00:29:00,1.58108,1.58108,1.58097,1.58097,85000001.0
2006-09-12 00:30:00,1.58109,1.58118,1.58101,1.58118,287600002.0
2006-09-12 00:31:00,1.5812,1.58127,1.58111,1.58115,233100002.0
2006-09-12 00:32:00,1.58117,1.58117,1.58104,1.58104,111000000.0
2006-09-12 00:33:00,1.58118,1.58128,1.58109,1.58116,387399999.0
2006-09-12 00:34:00,1.58115,1.58127,1.58099,1.58112,263200002.0
2006-09-12 00:35:00,1.58101,1.58113,1.58095,1.58095,277300001.0
2006-09-12 00:36:00,1.58105,1.58105,1.581,1.581,99399996.0
2006-09-12 00:37:00,1.581,1.58105,1.581,1.58105,47799999.0
2006-09-12 00:38:00,1.58103,1.58103,1.58089,1.5809,219000000.0
2006-09-12 00:39:00,1.5809,1.581,1.5809,1.581,12000000.0
2006-09-12 00:40:00,1.58098,1.58105,1.5809,1.581,152199999.0
2006-09-12 00:41:00,1.58084,1.58113,1.5808,1.58113,153599999.0
2006-09-12 00:42:00,1.58085,1.58119,1.58081,1.58092,291900003.0
2006-09-12 00:43:00,1.58098,1.5811,1.58087,1.58108,270100002.0
2006-09-12 00:44:00,1.58089,1.58107,1.58088,1.58088,168700001.0
2006-09-12 00:45:00,1.58112,1.58117,1.5804,1.58072,552900004.0
2006-09-12 00:46:00,1.5808,1.58112,1.5808,1.58106,283300002.0
2006-09-12 00:47:00,1.58102,1.58109,1.58098,1.58104,167600003.0
2006-09-12 00:48:00,1.58102,1.58115,1.58096,1.58098,245400001.0
2006-09-12 00:49:00,1.58097,1.58108,1.58093,1.58093,220100000.0
2006-09-12 00:50:00,1.5811,1.5811,1.58089,1.58102,381600006.0
2006-09-12 00:51:00,1.58092,1.58104,1.58075,1.58097,164899999.0
2006-09-12 00:52:00,1.58093,1.58093,1.58057,1.58072,288600002.0
2006-09-12 00:53:00,1.58084,1.58107,1.58077,1.58081,285799998.0
2006-09-12 00:54:00,1.58098,1.58109,1.58082,1.58099,367300005.0
2006-09-12 00:55:00,1.58101,1.58123,1.58095,1.5811,275699998.0
2006-09-12 00:56:00,1.58099,1.58121,1.58096,1.58099,324700001.0
2006-09-12 00:57:00,1.58101,1.5812,1.58082,1.58089,353799998.0
2006-09-12 00:58:00,1.58102,1.5811,1.58078,1.58087,265300000.0
2006-09-12 00:59:00,1.58101,1.58101,1.58068,1.58098,265600000.0
2006-09-12 01:00:00,1.58082,1.58097,1.5807,1.58088,166899997.0
2006-09-12 01:01:00,1.5808,1.581,1.58074,1.58095,279100003.0
2006-09-12 01:02:00,1.58095,1.58108,1.58088,1.58102,196500002.0
2006-09-12 01:03:00,1.58106,1.58106,1.58081,1.58093,166300004.0
2006-09-12 01:04:00,1.581,1.58104,1.5808,1.58096,476600001.0
2006-09-12 01:05:00,1.581,1.58105,1.58082,1.58084,219300000.0
2006-09-12 01:06:00,1.58099,1.58116,1.58092,1.58105,172200001.0
2006-09-12 01:07:00,1.58094,1.58117,1.58094,1.58111,262400001.0
2006-09-12 01:08:00,1.581,1.58112,1.58095,1.58112,195000000.0
2006-09-12 01:09:00,1.58112,1.58113,1.58091,1.58106,287399997.0
2006-09-12 01:10:00,1.58113,1.58113,1.58091,1.58091,251600001.0
2006-09-12 01:11:00,1.58096,1.58103,1.58084,1.58101,141200000.0
2006-09-12 01:12:00,1.5808,1.58097,1.58072,1.58085,183299997.0
2006-09-12 01:13:00,1.58072,1.58086,1.58051,1.5807,116700003.0
2006-09-12 01:14:00,1.58059,1.58092,1.58059,1.5808,270000004.0
2006-09-12 01:15:00,1.5809,1.58097,1.58077,1.58077,188899997.0
2006-09-12 01:16:00,1.58083,1.58094,1.58063,1.58076,345899998.0
2006-09-12 01:17:00,1.58081,1.58087,1.58035,1.58035,334299999.0
2006-09-12 01:18:00,1.58084,1.58102,1.58084,1.58098,254600001.0
2006-09-12 01:19:00,1.581,1.581,1.5807,1.58076,140700000.0
2006-09-12 01:20:00,1.58092,1.58112,1.58081,1.58087,233400000.0
2006-09-12 01:21:00,1.58101,1.58108,1.58087,1.58095,328999999.0
2006-09-12 01:22:00,1.58082,1.58082,1.58046,1.58066,312899998.0
2006-09-12 01:23:00,1.581,1.581,1.5809,1.5809,47900002.0
2006-09-12 01:24:00,1.58078,1.58095,1.58078,1.58095,101400002.0
2006-09-12 01:25:00,1.58067,1.58074,1.58046,1.58046,221700001.0
2006-09-12 01:26:00,1.58097,1.58103,1.58097,1.58103,68100000.0
2006-09-12 01:27:00,1.58095,1.581,1.5808,1.58088,428199998.0
2006-09-12 01:28:00,1.58067,1.58089,1.58031,1.58031,298099992.0
2006-09-12 01:29:00,1.58088,1.581,1.58081,1.58095,107800001.0
2006-09-12 01:30:00,1.58089,1.581,1.58087,1.58098,27300000.0
2006-09-12 01:31:00,1.58099,1.58112,1.58081,1.58092,194300002.0
2006-09-12 01:32:00,1.5807,1.58102,1.5805,1.58077,421599997.0
2006-09-12 01:33:00,1.5809,1.581,1.5809,1.581,75900002.0
2006-09-12 01:34:00,1.58053,1.58105,1.58045,1.58076,252300004.0
2006-09-12 01:35:00,1.5807,1.58096,1.58056,1.5806,189300003.0
2006-09-12 01:36:00,1.58081,1.58097,1.58075,1.5809,260800003.0
2006-09-12 01:37:00,1.58081,1.58098,1.5804,1.58059,459099998.0
2006-09-12 01:38:00,1.58095,1.58098,1.58078,1.58093,349799998.0
2006-09-12 01:39:00,1.58091,1.58105,1.58081,1.58095,257299998.0
2006-09-12 01:40:00,1.58098,1.58098,1.5807,1.58087,349400002.0
2006-09-12 01:41:00,1.58085,1.58085,1.58067,1.5807,262000001.0
2006-09-12 01:42:00,1.58079,1.58083,1.58068,1.58068,278300006.0
2006-09-12 01:43:00,1.5808,1.58089,1.58074,1.58087,211700001.0
2006-09-12 01:44:00,1.58078,1.58078,1.58069,1.58069,79900000.0
2006-09-12 01:45:00,1.58048,1.5806,1.58043,1.58043,206000000.0
2006-09-12 01:46:00,1.5805,1.58058,1.58038,1.58054,266000002.0
2006-09-12 01:47:00,1.58055,1.58055,1.5804,1.5804,205299999.0
2006-09-12 01:48:00,1.58048,1.58058,1.58039,1.5805,357999998.0
2006-09-12 01:49:00,1.58039,1.5806,1.58037,1.58047,157499999.0
2006-09-12 01:50:00,1.58014,1.58053,1.5799,1.57994,522800000.0
2006-09-12 01:51:00,1.5806,1.5806,1.5805,1.5805,32700000.0
2006-09-12 01:52:00,1.58027,1.58054,1.57994,1.58031,401100006.0
2006-09-12 01:53:00,1.58056,1.58068,1.58043,1.58053,168400003.0
2006-09-12 01:54:00,1.58073,1.58076,1.58051,1.5806,379600005.0
2006-09-12 01:55:00,1.58038,1.5805,1.58026,1.5805,240200001.0
2006-09-12 01:56:00,1.5803,1.58045,1.5803,1.58045,47900002.0
2006-09-12 01:57:00,1.58054,1.58061,1.58047,1.58053,32800000.0
2006-09-12 01:58:00,1.58043,1.58065,1.58042,1.58042,229000001.0
2006-09-12 01:59:00,1.58044,1.58059,1.58041,1.58046,127600002.0
2006-09-12 02:00:00,1.58046,1.58055,1.58032,1.58042,386799995.0
2006-09-12 02:01:00,1.58048,1.58061,1.58035,1.58061,136200000.0
2006-09-12 02:02:00,1.58045,1.58063,1.58028,1.58052,252899999.0
2006-09-12 02:03:00,1.58036,1.58055,1.58036,1.58055,375300000.0
2006-09-12 02:04:00,1.58037,1.58044,1.57988,1.58005,566199996.0
2006-09-12 02:05:00,1.58039,1.58055,1.58026,1.58042,195399996.0
2006-09-12 02:06:00,1.58038,1.58054,1.58038,1.58054,214000000.0
2006-09-12 02:07:00,1.58035,1.58038,1.57988,1.57994,396899993.0
2006-09-12 02:08:00,1.58045,1.58055,1.58021,1.5804,268799998.0
2006-09-12 02:09:00,1.58055,1.58055,1.58036,1.58038,74300000.0
2006-09-12 02:10:00,1.58046,1.58046,1.58034,1.58034,36000000.0
2006-09-12 02:11:00,1.5804,1.5804,1.58013,1.58017,320200001.0
2006-09-12 02:12:00,1.58009,1.58048,1.57999,1.58002,423100003.0
2006-09-12 02:13:00,1.5803,1.5804,1.5803,1.5804,244400005.0
2006-09-12 02:14:00,1.58044,1.58055,1.58033,1.58047,291499999.0
2006-09-12 02:15:00,1.58053,1.58065,1.58042,1.58042,273100000.0
2006-09-12 02:16:00,1.58052,1.58063,1.58038,1.58051,295700002.0
2006-09-12 02:17:00,1.58038,1.58065,1.58038,1.58057,245500000.0
2006-09-12 02:18:00,1.5805,1.5806,1.5805,1.5806,129400000.0
2006-09-12 02:19:00,1.58053,1.58061,1.58039,1.5805,123799997.0
2006-09-12 02:20:00,1.58025,1.58033,1.57993,1.58007,353000006.0
2006-09-12 02:21:00,1.58052,1.5806,1.5804,1.5805,480499998.0
2006-09-12 02:22:00,1.57993,1.58047,1.57983,1.58025,355800002.0
2006-09-12 02:23:00,1.58057,1.58065,1.58042,1.5806,410899994.0
2006-09-12 02:24:00,1.58061,1.58063,1.58041,1.58058,247499996.0
2006-09-12 02:25:00,1.58023,1.58051,1.57999,1.5803,442000004.0
2006-09-12 02:26:00,1.58036,1.58048,1.58034,1.58042,132100001.0
2006-09-12 02:27:00,1.58048,1.58057,1.58038,1.58038,219999998.0
2006-09-12 02:28:00,1.58056,1.58064,1.58039,1.58039,455500005.0
2006-09-12 02:29:00,1.58015,1.58057,1.57999,1.58044,225700002.0
2006-09-12 02:30:00,1.5805,1.58065,1.58029,1.58055,128700000.0
2006-09-12 02:31:00,1.58006,1.58051,1.58006,1.5802,373200002.0
2006-09-12 02:32:00,1.5806,1.58065,1.58041,1.58046,384099997.0
2006-09-12 02:33:00,1.58013,1.58043,1.57983,1.58037,489599995.0
2006-09-12 02:34:00,1.5806,1.5806,1.5805,1.5805,59000000.0
2006-09-12 02:35:00,1.58065,1.58065,1.58032,1.58038,415799999.0
2006-09-12 02:36:00,1.58049,1.58062,1.58038,1.58038,254000002.0
2006-09-12 02:37:00,1.58042,1.58067,1.58042,1.58062,159799999.0
2006-09-12 02:38:00,1.58058,1.58058,1.58046,1.58046,35299999.0
2006-09-12 02:39:00,1.5806,1.5806,1.5805,1.5805,30400000.0
2006-09-12 02:40:00,1.58021,1.5806,1.58013,1.58046,344800000.0
2006-09-12 02:41:00,1.5804,1.58054,1.58031,1.58045,473299998.0
2006-09-12 02:42:00,1.5804,1.58055,1.58034,1.58042,164899999.0
2006-09-12 02:43:00,1.58022,1.58051,1.58011,1.58016,258800004.0
2006-09-12 02:44:00,1.58053,1.58062,1.58045,1.58054,100699999.0
2006-09-12 02:45:00,1.58063,1.58063,1.58038,1.58055,366600001.0
2006-09-12 02:46:00,1.58044,1.58058,1.58036,1.58052,100099997.0
2006-09-12 02:47:00,1.58056,1.58062,1.58041,1.58054,172400001.0
2006-09-12 02:48:00,1.58052,1.58059,1.5804,1.58045,315600003.0
2006-09-12 02:49:00,1.58047,1.5806,1.58043,1.58046,227699998.0
2006-09-12 02:50:00,1.58044,1.58066,1.58044,1.58055,239199996.0
2006-09-12 02:51:00,1.58013,1.58045,1.5801,1.58034,265400006.0
2006-09-12 02:52:00,1.5804,1.58059,1.58039,1.58047,264599998.0
2006-09-12 02:53:00,1.58054,1.58063,1.58038,1.58051,250099998.0
2006-09-12 02:54:00,1.58057,1.58063,1.58043,1.58051,366600005.0
2006-09-12 02:55:00,1.58053,1.58053,1.58038,1.58039,273800000.0
2006-09-12 02:56:00,1.58038,1.5805,1.5803,1.58045,145700000.0
2006-09-12 02:57:00,1.58058,1.58062,1.58036,1.58038,280700002.0
2006-09-12 02:58:00,1.58046,1.58063,1.58046,1.58063,104000002.0
2006-09-12 02:59:00,1.58061,1.58075,1.58061,1.5807,254200000.0
2006-09-12 03:00:00,1.58056,1.58069,1.58056,1.58057,124600000.0
2006-09-12 03:01:00,1.58052,1.58074,1.58052,1.58062,528500009.0
2006-09-12 03:02:00,1.58053,1.58086,1.58042,1.5806,159900001.0
2006-09-12 03:03:00,1.58071,1.58078,1.58059,1.58072,115800002.0
2006-09-12 03:04:00,1.5808,1.5808,1.58062,1.58062,54899998.0
2006-09-12 03:05:00,1.58078,1.58078,1.58062,1.58067,221300002.0
2006-09-12 03:06:00,1.58084,1.58092,1.58084,1.58092,60000000.0
2006-09-12 03:07:00,1.58067,1.58088,1.58067,1.58088,207600000.0
2006-09-12 03:08:00,1.58077,1.5809,1.58073,1.58077,273299998.0
2006-09-12 03:09:00,1.58075,1.5809,1.58054,1.5809,340000003.0
2006-09-12 03:10:00,1.58088,1.58088,1.58068,1.58078,312899998.0
2006-09-12 03:11:00,1.58076,1.58085,1.58065,1.58065,214800000.0
2006-09-12 03:12:00,1.58067,1.5808,1.58052,1.5808,358999999.0
2006-09-12 03:13:00,1.58067,1.58075,1.58051,1.58056,239400003.0
2006-09-12 03:14:00,1.58064,1.58079,1.58053,1.58068,341099999.0
2006-09-12 03:15:00,1.58069,1.58074,1.58054,1.58072,329200002.0
2006-09-12 03:16:00,1.58061,1.58073,1.58036,1.58036,250200002.0
2006-09-12 03:17:00,1.58056,1.58068,1.58052,1.58053,180600000.0
2006-09-12 03:18:00,1.58064,1.58077,1.58055,1.58077,179599999.0
2006-09-12 03:19:00,1.58073,1.58073,1.58054,1.58054,159700000.0
2006-09-12 03:20:00,1.58066,1.58073,1.58052,1.58065,273400000.0
2006-09-12 03:21:00,1.58073,1.58087,1.58056,1.58067,271900002.0
2006-09-12 03:22:00,1.58062,1.5807,1.58047,1.5806,430400004.0
2006-09-12 03:23:00,1.58064,1.58064,1.58038,1.58038,138800002.0
2006-09-12 03:24:00,1.5806,1.58072,1.58051,1.58066,245400001.0
2006-09-12 03:25:00,1.58072,1.58078,1.58057,1.58074,352300004.0
2006-09-12 03:26:00,1.5805,1.58067,1.58049,1.58058,303200000.0
2006-09-12 03:27:00,1.58067,1.58067,1.58047,1.58055,197200003.0
2006-09-12 03:28:00,1.58069,1.58075,1.58064,1.58072,190000004.0
2006-09-12 03:29:00,1.58053,1.58075,1.58053,1.58075,144800001.0
2006-09-12 03:30:00,1.58027,1.5806,1.5802,1.58059,427699998.0
2006-09-12 03:31:00,1.58055,1.58065,1.58055,1.58065,106200002.0
2006-09-12 03:32:00,1.58062,1.58078,1.58049,1.58067,298899997.0
2006-09-12 03:33:00,1.58061,1.58073,1.58053,1.58061,220999999.0
2006-09-12 03:34:00,1.58075,1.58075,1.58054,1.58075,348200001.0
2006-09-12 03:35:00,1.57997,1.58066,1.57995,1.58034,305900004.0
2006-09-12 03:36:00,1.58068,1.58068,1.58055,1.58055,38100000.0
2006-09-12 03:37:00,1.57989,1.58047,1.57989,1.58024,269900000.0
2006-09-12 03:38:00,1.58076,1.58079,1.58068,1.58068,86199998.0
2006-09-12 03:39:00,1.57997,1.58078,1.57996,1.58065,236400000.0
2006-09-12 03:40:00,1.58087,1.58095,1.58065,1.58085,209599999.0
2006-09-12 03:41:00,1.58082,1.5809,1.58064,1.58077,247499997.0
2006-09-12 03:42:00,1.58088,1.58088,1.58063,1.5807,239100001.0
2006-09-12 03:43:00,1.58069,1.58091,1.58063,1.58077,384499999.0
2006-09-12 03:44:00,1.58078,1.58085,1.58067,1.58077,163900000.0
2006-09-12 03:45:00,1.58085,1.58085,1.58065,1.5807,350500002.0
2006-09-12 03:46:00,1.58084,1.58084,1.58022,1.58038,238100001.0
2006-09-12 03:47:00,1.58064,1.58091,1.58064,1.5807,311999999.0
2006-09-12 03:48:00,1.58092,1.58092,1.58065,1.58065,124800001.0
2006-09-12 03:49:00,1.58062,1.5808,1.58062,1.5808,97300000.0
2006-09-12 03:50:00,1.58072,1.58088,1.58072,1.58087,263200000.0
2006-09-12 03:51:00,1.58021,1.58076,1.58009,1.58076,319700000.0
2006-09-12 03:52:00,1.58071,1.5808,1.58062,1.58062,216999998.0
2006-09-12 03:53:00,1.58067,1.58079,1.58067,1.58079,93600000.0
2006-09-12 03:54:00,1.58043,1.58065,1.58025,1.5804,338600001.0
2006-09-12 03:55:00,1.58069,1.58078,1.58055,1.58064,116600001.0
2006-09-12 03:56:00,1.58083,1.58095,1.5807,1.58088,260200001.0
2006-09-12 03:57:00,1.58072,1.5809,1.58053,1.58084,266799997.0
2006-09-12 03:58:00,1.58079,1.58085,1.5806,1.5806,227900002.0
2006-09-12 03:59:00,1.58077,1.58086,1.58062,1.58073,260600004.0
2006-09-12 04:00:00,1.58047,1.58079,1.58022,1.58079,307300003.0
2006-09-12 04:01:00,1.58033,1.58083,1.58027,1.58076,390700001.0
2006-09-12 04:02:00,1.58061,1.58088,1.58045,1.58048,290499998.0
2006-09-12 04:03:00,1.58072,1.58098,1.5807,1.58085,222500000.0
2006-09-12 04:04:00,1.5809,1.58095,1.5809,1.58095,130400002.0
2006-09-12 04:05:00,1.58079,1.58094,1.58076,1.5809,205500000.0
2006-09-12 04:06:00,1.58072,1.58092,1.58071,1.58092,262700000.0
2006-09-12 04:07:00,1.58078,1.58095,1.58058,1.58095,331199994.0
2006-09-12 04:08:00,1.58086,1.58093,1.58066,1.58084,247500002.0
2006-09-12 04:09:00,1.58058,1.58095,1.58058,1.5809,126700001.0
2006-09-12 04:10:00,1.5808,1.58095,1.5808,1.58095,175800000.0
2006-09-12 04:11:00,1.58075,1.58088,1.58062,1.58074,380999997.0
2006-09-12 04:12:00,1.5807,1.5808,1.5807,1.5808,67100000.0
2006-09-12 04:13:00,1.5808,1.58087,1.58069,1.58073,225900000.0
2006-09-12 04:14:00,1.58028,1.58081,1.5801,1.5807,331800000.0
2006-09-12 04:15:00,1.58092,1.58092,1.58084,1.58084,227800008.0
2006-09-12 04:16:00,1.58076,1.5809,1.58058,1.58081,294800004.0
2006-09-12 04:17:00,1.58071,1.58087,1.58066,1.58074,252500004.0
2006-09-12 04:18:00,1.5809,1.58104,1.58083,1.58092,266900002.0
2006-09-12 04:19:00,1.58066,1.58083,1.58058,1.58075,265100002.0
2006-09-12 04:20:00,1.58082,1.58082,1.58054,1.58054,160700002.0
2006-09-12 04:21:00,1.5808,1.58088,1.58067,1.58071,216300001.0
2006-09-12 04:22:00,1.58058,1.5808,1.5805,1.5807,180999999.0
2006-09-12 04:23:00,1.58075,1.58085,1.5806,1.5807,493599999.0
2006-09-12 04:24:00,1.58067,1.58083,1.58063,1.58075,258700005.0
2006-09-12 04:25:00,1.5808,1.5808,1.58053,1.5806,321300001.0
2006-09-12 04:26:00,1.58079,1.58083,1.58062,1.58075,234200000.0
2006-09-12 04:27:00,1.5808,1.58085,1.5808,1.58085,101599998.0
2006-09-12 04:28:00,1.58072,1.5808,1.58062,1.58072,36400000.0
2006-09-12 04:29:00,1.58065,1.58065,1.57995,1.58006,234599998.0
2006-09-12 04:30:00,1.58054,1.58075,1.58054,1.58075,83800001.0
2006-09-12 04:31:00,1.58067,1.5808,1.58067,1.5808,105599998.0
2006-09-12 04:32:00,1.58075,1.58083,1.58067,1.58076,99099999.0
2006-09-12 04:33:00,1.5808,1.58087,1.58073,1.58082,55700000.0
2006-09-12 04:34:00,1.58082,1.58082,1.5806,1.58067,248699999.0
2006-09-12 04:35:00,1.58062,1.58075,1.5805,1.58061,334300000.0
2006-09-12 04:36:00,1.5807,1.58075,1.5807,1.58075,12000000.0
2006-09-12 04:37:00,1.58077,1.58077,1.5805,1.58053,295100000.0
2006-09-12 04:38:00,1.5807,1.58075,1.58059,1.5807,350999998.0
2006-09-12 04:39:00,1.58071,1.58076,1.5804,1.58059,297300003.0
2006-09-12 04:40:00,1.58059,1.58083,1.58058,1.58058,227000001.0
2006-09-12 04:41:00,1.58059,1.58076,1.58056,1.58076,104400001.0
2006-09-12 04:42:00,1.58068,1.5808,1.58061,1.5807,383500003.0
2006-09-12 04:43:00,1.58077,1.58084,1.58059,1.58071,377699996.0
2006-09-12 04:44:00,1.58075,1.58075,1.5807,1.5807,47699998.0
2006-09-12 04:45:00,1.58053,1.58081,1.5805,1.58063,245999998.0
2006-09-12 04:46:00,1.58068,1.58068,1.58057,1.58057,146900002.0
2006-09-12 04:47:00,1.58052,1.58068,1.58045,1.58063,253699998.0
2006-09-12 04:48:00,1.58057,1.58069,1.5799,1.5799,387600003.0
2006-09-12 04:49:00,1.58067,1.58067,1.58042,1.58049,490699998.0
2006-09-12 04:50:00,1.58058,1.5806,1.58037,1.58048,224399998.0
2006-09-12 04:51:00,1.58061,1.58078,1.58057,1.58076,450300006.0
2006-09-12 04:52:00,1.58074,1.58081,1.58065,1.58065,31700000.0
2006-09-12 04:53:00,1.58053,1.5808,1.58053,1.58061,119900001.0
2006-09-12 04:54:00,1.58055,1.58075,1.58043,1.58043,209799999.0
2006-09-12 04:55:00,1.58047,1.58064,1.58047,1.58064,94400000.0
2006-09-12 04:56:00,1.58059,1.58071,1.58059,1.58064,97100000.0
2006-09-12 04:57:00,1.5807,1.58085,1.58065,1.58085,197400000.0
2006-09-12 04:58:00,1.58071,1.58079,1.58059,1.58071,328299999.0
2006-09-12 04:59:00,1.58061,1.58077,1.58061,1.58077,258099999.0
2006-09-12 05:00:00,1.58067,1.58079,1.5804,1.58044,395600003.0
2006-09-12 05:01:00,1.58078,1.58078,1.58063,1.58063,156599999.0
2006-09-12 05:02:00,1.58066,1.5808,1.58052,1.58063,484800000.0
2006-09-12 05:03:00,1.58072,1.58072,1.58043,1.5805,282800005.0
2006-09-12 05:04:00,1.58074,1.58081,1.58054,1.58067,127500000.0
2006-09-12 05:05:00,1.5807,1.5807,1.5806,1.5806,96599998.0
2006-09-12 05:06:00,1.58082,1.58083,1.58052,1.58063,247200000.0
2006-09-12 05:07:00,1.58075,1.58075,1.58062,1.58064,318700002.0
2006-09-12 05:08:00,1.58059,1.5808,1.58059,1.58067,333299999.0
2006-09-12 05:09:00,1.58075,1.58091,1.58075,1.58091,104700001.0
2006-09-12 05:10:00,1.58096,1.58096,1.58081,1.58081,111600000.0
2006-09-12 05:11:00,1.58077,1.58085,1.5806,1.58075,179799999.0
2006-09-12 05:12:00,1.58078,1.58084,1.58062,1.58076,313100002.0
2006-09-12 05:13:00,1.5808,1.5808,1.5805,1.58072,252999999.0
2006-09-12 05:14:00,1.58075,1.58082,1.58066,1.58066,186599999.0
2006-09-12 05:15:00,1.58074,1.58074,1.58056,1.58056,188499998.0
2006-09-12 05:16:00,1.58071,1.58089,1.58062,1.58088,326799998.0
2006-09-12 05:17:00,1.58085,1.58085,1.58072,1.58072,77599999.0
2006-09-12 05:18:00,1.58072,1.58081,1.5806,1.58073,173099997.0
2006-09-12 05:19:00,1.58068,1.58068,1.58051,1.58051,43900002.0
2006-09-12 05:20:00,1.58063,1.58078,1.58063,1.58078,96299999.0
2006-09-12 05:21:00,1.58075,1.58075,1.58045,1.58045,208400001.0
2006-09-12 05:22:00,1.58072,1.5809,1.58072,1.58082,246200002.0
2006-09-12 05:23:00,1.58074,1.58089,1.58072,1.58082,265700001.0
2006-09-12 05:24:00,1.5808,1.58102,1.58061,1.58088,345399996.0
2006-09-12 05:25:00,1.58077,1.58096,1.5807,1.58086,273600002.0
2006-09-12 05:26:00,1.58083,1.5809,1.5807,1.58083,255600004.0
2006-09-12 05:27:00,1.5806,1.58092,1.5806,1.58087,381800000.0
2006-09-12 05:28:00,1.58085,1.58099,1.58085,1.58096,40800000.0
2006-09-12 05:29:00,1.58088,1.58102,1.58079,1.58102,234900004.0
2006-09-12 05:30:00,1.58062,1.58082,1.58043,1.58066,391400005.0
2006-09-12 05:31:00,1.58094,1.58113,1.58093,1.58108,379800005.0
2006-09-12 05:32:00,1.58099,1.58105,1.58086,1.58086,324099997.0
2006-09-12 05:33:00,1.58074,1.58102,1.58074,1.581,297600006.0
2006-09-12 05:34:00,1.58095,1.58104,1.58079,1.58097,204899996.0
2006-09-12 05:35:00,1.581,1.581,1.5809,1.5809,31199999.0
2006-09-12 05:36:00,1.58082,1.58109,1.58082,1.58103,294099999.0
2006-09-12 05:37:00,1.581,1.581,1.58073,1.58075,392300006.0
2006-09-12 05:38:00,1.58068,1.58091,1.58049,1.58068,287000004.0
2006-09-12 05:39:00,1.5809,1.581,1.58075,1.58075,333800004.0
2006-09-12 05:40:00,1.58095,1.58095,1.58071,1.58071,110300000.0
2006-09-12 05:41:00,1.58079,1.58095,1.58051,1.58066,239700001.0
2006-09-12 05:42:00,1.58086,1.58086,1.58067,1.58067,120500000.0
2006-09-12 05:43:00,1.58048,1.58111,1.58031,1.58095,312800004.0
2006-09-12 05:44:00,1.58072,1.58082,1.58058,1.58068,59800000.0
2006-09-12 05:45:00,1.5808,1.58101,1.58073,1.58087,229199999.0
2006-09-12 05:46:00,1.58097,1.58105,1.58089,1.58098,67100000.0
2006-09-12 05:47:00,1.58096,1.58105,1.58078,1.581,395200005.0
2006-09-12 05:48:00,1.58102,1.58107,1.58085,1.58085,569600005.0
2006-09-12 05:49:00,1.58089,1.58107,1.58067,1.58083,340700002.0
2006-09-12 05:50:00,1.58087,1.58095,1.58073,1.5809,261799999.0
2006-09-12 05:51:00,1.58081,1.58094,1.58075,1.58083,236099999.0
2006-09-12 05:52:00,1.58076,1.58081,1.5806,1.58073,368499998.0
2006-09-12 05:53:00,1.58072,1.58072,1.5804,1.58047,373600003.0
2006-09-12 05:54:00,1.58057,1.58075,1.58047,1.58058,392700001.0
2006-09-12 05:55:00,1.58055,1.5807,1.58031,1.5805,276000002.0
2006-09-12 05:56:00,1.58053,1.58053,1.58041,1.58043,92600002.0
2006-09-12 05:57:00,1.58012,1.58073,1.58003,1.58072,329599996.0
2006-09-12 05:58:00,1.58035,1.58068,1.58023,1.58025,217100003.0
2006-09-12 05:59:00,1.58054,1.58096,1.58051,1.58083,329899998.0
2006-09-12 06:00:00,1.58082,1.58098,1.58065,1.58089,88900000.0
2006-09-12 06:01:00,1.58087,1.58096,1.58067,1.5807,399599997.0
2006-09-12 06:02:00,1.58069,1.5808,1.58065,1.58075,220399997.0
2006-09-12 06:03:00,1.58075,1.5808,1.58065,1.58072,186199998.0
2006-09-12 06:04:00,1.58055,1.5808,1.58055,1.58063,328499997.0
2006-09-12 06:05:00,1.58072,1.58091,1.58072,1.5808,225400001.0
2006-09-12 06:06:00,1.58088,1.58091,1.58074,1.58079,517499999.0
2006-09-12 06:07:00,1.58088,1.58092,1.58062,1.5808,155500000.0
2006-09-12 06:08:00,1.58092,1.5811,1.58078,1.58095,345899998.0
2006-09-12 06:09:00,1.58104,1.58115,1.58089,1.58107,405400001.0
2006-09-12 06:10:00,1.58088,1.581,1.58073,1.58092,280299998.0
2006-09-12 06:11:00,1.58105,1.58118,1.58094,1.58103,338100000.0
2006-09-12 06:12:00,1.58082,1.58103,1.58082,1.58101,239900003.0
2006-09-12 06:13:00,1.58089,1.58105,1.58045,1.5807,395300000.0
2006-09-12 06:14:00,1.58098,1.58098,1.58076,1.58085,291899999.0
2006-09-12 06:15:00,1.58092,1.58095,1.58085,1.5809,126399999.0
2006-09-12 06:16:00,1.58092,1.58107,1.58088,1.58107,152399999.0
2006-09-12 06:17:00,1.581,1.58105,1.5809,1.58098,249500004.0
2006-09-12 06:18:00,1.58097,1.5811,1.58091,1.58093,283900001.0
2006-09-12 06:19:00,1.58093,1.58112,1.58085,1.58099,237600000.0
2006-09-12 06:20:00,1.58096,1.58104,1.58082,1.58095,260799998.0
2006-09-12 06:21:00,1.58095,1.581,1.58095,1.581,41500000.0
2006-09-12 06:22:00,1.58092,1.58099,1.58049,1.5805,288800000.0
2006-09-12 06:23:00,1.581,1.58101,1.5807,1.58082,434700000.0
2006-09-12 06:24:00,1.5809,1.58095,1.5807,1.58087,275600001.0
2006-09-12 06:25:00,1.5809,1.58095,1.58078,1.58078,293999997.0
2006-09-12 06:26:00,1.58097,1.58097,1.58064,1.58073,305300001.0
2006-09-12 06:27:00,1.58072,1.58078,1.58055,1.58071,165600000.0
2006-09-12 06:28:00,1.58088,1.58095,1.58069,1.58082,375200004.0
2006-09-12 06:29:00,1.5809,1.58096,1.58082,1.58087,316299999.0
2006-09-12 06:30:00,1.58087,1.58087,1.58074,1.58074,55800000.0
2006-09-12 06:31:00,1.58093,1.58093,1.58076,1.58076,23200000.0
2006-09-12 06:32:00,1.58085,1.58088,1.58037,1.58054,270300000.0
2006-09-12 06:33:00,1.58057,1.58075,1.58051,1.5807,346700000.0
2006-09-12 06:34:00,1.58091,1.58102,1.58083,1.58097,270900004.0
2006-09-12 06:35:00,1.5806,1.58085,1.58035,1.58063,219199999.0
2006-09-12 06:36:00,1.58088,1.58093,1.58068,1.58093,322300004.0
2006-09-12 06:37:00,1.58093,1.58093,1.58068,1.58068,318900002.0
2006-09-12 06:38:00,1.58051,1.58081,1.58027,1.58027,232700003.0
2006-09-12 06:39:00,1.5807,1.5809,1.58065,1.58078,188899997.0
2006-09-12 06:40:00,1.58039,1.58074,1.58037,1.58045,445599999.0
2006-09-12 06:41:00,1.58067,1.5808,1.58043,1.58059,311900003.0
2006-09-12 06:42:00,1.58077,1.58091,1.58075,1.58087,390500002.0
2006-09-12 06:43:00,1.58082,1.58082,1.58058,1.58065,162000004.0
2006-09-12 06:44:00,1.58067,1.58079,1.58064,1.58073,142000000.0
2006-09-12 06:45:00,1.58073,1.58075,1.58052,1.58052,139899999.0
2006-09-12 06:46:00,1.58061,1.58075,1.58052,1.58065,255399999.0
2006-09-12 06:47:00,1.58065,1.58078,1.58046,1.58046,332299998.0
2006-09-12 06:48:00,1.58067,1.58074,1.58056,1.58067,112999998.0
2006-09-12 06:49:00,1.58066,1.58081,1.58058,1.58067,255899998.0
2006-09-12 06:50:00,1.58065,1.58075,1.5805,1.58065,448900000.0
2006-09-12 06:51:00,1.58066,1.58066,1.58054,1.58054,113299998.0
2006-09-12 06:52:00,1.58064,1.58065,1.58043,1.58058,272700003.0
2006-09-12 06:53:00,1.58059,1.58059,1.58044,1.58047,194100002.0
2006-09-12 06:54:00,1.58037,1.58062,1.58037,1.58059,329300000.0
2006-09-12 06:55:00,1.58064,1.58064,1.5804,1.58045,260699997.0
2006-09-12 06:56:00,1.58045,1.5805,1.5803,1.58035,235800000.0
2006-09-12 06:57:00,1.58043,1.58055,1.58036,1.5804,175600002.0
2006-09-12 06:58:00,1.5805,1.58055,1.5805,1.58055,218699999.0
2006-09-12 06:59:00,1.58019,1.58045,1.58002,1.58003,404200002.0
2006-09-12 07:00:00,1.58048,1.58055,1.58032,1.58044,349900005.0
2006-09-12 07:01:00,1.5805,1.58055,1.5804,1.58048,319600005.0
2006-09-12 07:02:00,1.58036,1.58046,1.58034,1.58044,85500002.0
2006-09-12 07:03:00,1.58039,1.58039,1.58023,1.58023,258900001.0
2006-09-12 07:04:00,1.57999,1.58035,1.57999,1.58035,388299999.0
2006-09-12 07:05:00,1.5804,1.58061,1.58037,1.58051,199700000.0
2006-09-12 07:06:00,1.58045,1.58045,1.5803,1.5803,29600000.0
2006-09-12 07:07:00,1.5805,1.5805,1.5804,1.5804,46300002.0
2006-09-12 07:08:00,1.58045,1.58045,1.5803,1.5803,17200000.0
2006-09-12 07:09:00,1.5805,1.58059,1.58031,1.58031,284800002.0
2006-09-12 07:10:00,1.58045,1.5806,1.58036,1.58047,384900006.0
2006-09-12 07:11:00,1.58045,1.5805,1.58032,1.58033,145800002.0
2006-09-12 07:12:00,1.58047,1.58049,1.58032,1.58036,310200005.0
2006-09-12 07:13:00,1.58052,1.58065,1.58034,1.5806,357800005.0
2006-09-12 07:14:00,1.58059,1.58071,1.58048,1.58062,110199999.0
2006-09-12 07:15:00,1.58074,1.58074,1.5805,1.58065,480899997.0
2006-09-12 07:16:00,1.58062,1.5807,1.58048,1.58053,177899997.0
2006-09-12 07:17:00,1.58057,1.58057,1.58041,1.58041,249999999.0
2006-09-12 07:18:00,1.58044,1.58061,1.58037,1.58052,159100001.0
2006-09-12 07:19:00,1.58035,1.58052,1.58033,1.58042,302900002.0
2006-09-12 07:20:00,1.58034,1.58062,1.58034,1.58052,217900002.0
2006-09-12 07:21:00,1.58027,1.58051,1.58003,1.58023,451000004.0
2006-09-12 07:22:00,1.58045,1.58058,1.5803,1.58053,283599999.0
2006-09-12 07:23:00,1.58045,1.58047,1.58033,1.58036,108600003.0
2006-09-12 07:24:00,1.58056,1.58067,1.58047,1.58047,273599997.0
2006-09-12 07:25:00,1.58058,1.58067,1.58046,1.58055,289500000.0
2006-09-12 07:26:00,1.58061,1.58072,1.58038,1.5806,222100001.0
2006-09-12 07:27:00,1.58048,1.58062,1.58034,1.58058,148500000.0
2006-09-12 07:28:00,1.58064,1.58075,1.58053,1.58053,245300000.0
2006-09-12 07:29:00,1.58058,1.5807,1.58055,1.58064,273300003.0
2006-09-12 07:30:00,1.5805,1.58065,1.5805,1.58065,209300002.0
2006-09-12 07:31:00,1.58051,1.5807,1.58046,1.58057,194000003.0
2006-09-12 07:32:00,1.58064,1.58085,1.58052,1.58085,316200001.0
2006-09-12 07:33:00,1.58071,1.58086,1.58059,1.58063,117700002.0
2006-09-12 07:34:00,1.5804,1.58057,1.58026,1.58034,404500003.0
2006-09-12 07:35:00,1.5802,1.58052,1.5802,1.58052,167300002.0
2006-09-12 07:36:00,1.58042,1.58053,1.58036,1.58044,91900001.0
2006-09-12 07:37:00,1.58042,1.58063,1.58033,1.58053,322599998.0
2006-09-12 07:38:00,1.58048,1.58063,1.58039,1.58042,297399999.0
2006-09-12 07:39:00,1.58053,1.58059,1.58047,1.58056,38500000.0
2006-09-12 07:40:00,1.58044,1.58062,1.58039,1.58057,219999997.0
2006-09-12 07:41:00,1.5805,1.58055,1.5802,1.58045,369000001.0
2006-09-12 07:42:00,1.58036,1.58057,1.5803,1.58057,121699999.0
2006-09-12 07:43:00,1.5804,1.5805,1.5803,1.58047,347600001.0
2006-09-12 07:44:00,1.58028,1.58045,1.58026,1.5803,293199999.0
2006-09-12 07:45:00,1.58035,1.58043,1.58023,1.58037,299599998.0
2006-09-12 07:46:00,1.58047,1.58053,1.58029,1.58029,255599996.0
2006-09-12 07:47:00,1.58029,1.58048,1.58027,1.58037,285500003.0
2006-09-12 07:48:00,1.58045,1.58055,1.58034,1.58035,211300001.0
2006-09-12 07:49:00,1.58031,1.58045,1.58029,1.5804,173099997.0
2006-09-12 07:50:00,1.5804,1.5804,1.5803,1.5803,67100000.0
2006-09-12 07:51:00,1.5804,1.58054,1.58023,1.58036,376500002.0
2006-09-12 07:52:00,1.5803,1.58045,1.58029,1.5804,227100000.0
2006-09-12 07:53:00,1.58038,1.58038,1.58025,1.58025,63200000.0
2006-09-12 07:54:00,1.58,1.58037,1.58,1.58037,181600003.0
2006-09-12 07:55:00,1.5803,1.5803,1.5802,1.5802,34300000.0
2006-09-12 07:56:00,1.5803,1.58036,1.58009,1.58018,404600000.0
2006-09-12 07:57:00,1.5804,1.58045,1.5804,1.58045,91000000.0
2006-09-12 07:58:00,1.58021,1.58035,1.58021,1.58032,110100001.0
2006-09-12 07:59:00,1.58037,1.58046,1.58026,1.58028,206300000.0
2006-09-12 08:00:00,1.58032,1.58035,1.58014,1.58023,268900002.0
2006-09-12 08:01:00,1.58039,1.58042,1.58024,1.58032,465999999.0
2006-09-12 08:02:00,1.58045,1.58045,1.58017,1.58028,374599996.0
2006-09-12 08:03:00,1.58024,1.5804,1.58008,1.58038,250800001.0
2006-09-12 08:04:00,1.57998,1.58033,1.57974,1.58018,230099999.0
2006-09-12 08:05:00,1.58036,1.58042,1.58034,1.58038,62100000.0
2006-09-12 08:06:00,1.57997,1.58042,1.57984,1.58003,482700007.0
2006-09-12 08:07:00,1.58032,1.58043,1.58011,1.58035,286699998.0
2006-09-12 08:08:00,1.58026,1.5804,1.58026,1.5804,69200000.0
2006-09-12 08:09:00,1.57995,1.58039,1.5798,1.58011,419700003.0
2006-09-12 08:10:00,1.58025,1.58045,1.58007,1.58029,145899998.0
2006-09-12 08:11:00,1.58021,1.58044,1.58021,1.58037,210800003.0
2006-09-12 08:12:00,1.5801,1.58025,1.5801,1.58025,35099999.0
2006-09-12 08:13:00,1.58014,1.58035,1.58013,1.58033,379200004.0
2006-09-12 08:14:00,1.58029,1.58033,1.58005,1.58005,327800007.0
2006-09-12 08:15:00,1.58015,1.58026,1.58007,1.58012,281900004.0
2006-09-12 08:16:00,1.58001,1.58027,1.58001,1.58027,56699999.0
2006-09-12 08:17:00,1.58018,1.58035,1.58011,1.58028,337699999.0
2006-09-12 08:18:00,1.58027,1.58027,1.5802,1.5802,36900001.0
2006-09-12 08:19:00,1.58021,1.58037,1.5802,1.58022,244899998.0
2006-09-12 08:20:00,1.5803,1.5803,1.57966,1.57993,277500001.0
2006-09-12 08:21:00,1.58005,1.58044,1.58005,1.58044,175799999.0
2006-09-12 08:22:00,1.58033,1.58038,1.58016,1.58038,189199997.0
2006-09-12 08:23:00,1.58014,1.58033,1.58007,1.58018,388000006.0
2006-09-12 08:24:00,1.58033,1.58036,1.58018,1.58036,306700005.0
2006-09-12 08:25:00,1.58025,1.58038,1.58025,1.58038,58500000.0
2006-09-12 08:26:00,1.58039,1.58045,1.58022,1.58043,260100004.0
2006-09-12 08:27:00,1.58033,1.5805,1.58017,1.5804,291400008.0
2006-09-12 08:28:00,1.58044,1.58055,1.58034,1.58034,278200000.0
2006-09-12 08:29:00,1.58042,1.58048,1.58026,1.58036,231800001.0
2006-09-12 08:30:00,1.58044,1.58059,1.58043,1.5805,182999999.0
2006-09-12 08:31:00,1.58045,1.58056,1.58031,1.58036,316100004.0
2006-09-12 08:32:00,1.58031,1.58048,1.58031,1.58048,113500001.0
2006-09-12 08:33:00,1.58051,1.5807,1.5804,1.58066,305100002.0
2006-09-12 08:34:00,1.58059,1.58068,1.58048,1.58053,306299998.0
2006-09-12 08:35:00,1.58062,1.58062,1.58036,1.58055,376000003.0
2006-09-12 08:36:00,1.5805,1.58057,1.58036,1.58042,197599998.0
2006-09-12 08:37:00,1.58054,1.58063,1.58044,1.58056,140300001.0
2006-09-12 08:38:00,1.58042,1.5806,1.58035,1.5804,220199999.0
2006-09-12 08:39:00,1.58059,1.58063,1.58041,1.58058,340400000.0
2006-09-12 08:40:00,1.58054,1.58061,1.58038,1.5806,305200005.0
2006-09-12 08:41:00,1.58058,1.58065,1.58043,1.5806,396899996.0
2006-09-12 08:42:00,1.5806,1.58065,1.58043,1.5805,208600003.0
2006-09-12 08:43:00,1.58046,1.5806,1.58046,1.5806,42200000.0
2006-09-12 08:44:00,1.58056,1.58067,1.58056,1.58064,144500000.0
2006-09-12 08:45:00,1.58062,1.58062,1.58025,1.58053,368400001.0
2006-09-12 08:46:00,1.58055,1.5806,1.5804,1.58048,159800002.0
2006-09-12 08:47:00,1.58038,1.58063,1.58038,1.5806,448199997.0
2006-09-12 08:48:00,1.58062,1.58073,1.58034,1.58061,283100001.0
2006-09-12 08:49:00,1.58043,1.58067,1.58043,1.58067,230300000.0
2006-09-12 08:50:00,1.58068,1.58079,1.58049,1.58064,259099998.0
2006-09-12 08:51:00,1.58046,1.58061,1.58046,1.58061,62399999.0
2006-09-12 08:52:00,1.58063,1.58063,1.58056,1.58056,21600000.0
2006-09-12 08:53:00,1.58051,1.58072,1.58051,1.58072,120700000.0
2006-09-12 08:54:00,1.58048,1.5807,1.58048,1.58065,219100001.0
2006-09-12 08:55:00,1.58068,1.58069,1.58047,1.58055,196200001.0
2006-09-12 08:56:00,1.58048,1.58062,1.58043,1.58057,289600004.0
2006-09-12 08:57:00,1.5804,1.58055,1.58031,1.58055,185499999.0
2006-09-12 08:58:00,1.58022,1.58049,1.58022,1.58046,332500000.0
2006-09-12 08:59:00,1.58042,1.58046,1.58023,1.58033,298500001.0
2006-09-12 09:00:00,1.58031,1.58049,1.58031,1.58046,199800002.0
2006-09-12 09:01:00,1.58026,1.58045,1.58026,1.5804,108599999.0
2006-09-12 09:02:00,1.5804,1.58045,1.5803,1.58038,125900000.0
2006-09-12 09:03:00,1.58048,1.5805,1.58027,1.58027,305900000.0
2006-09-12 09:04:00,1.58051,1.58055,1.58037,1.58048,296099998.0
2006-09-12 09:05:00,1.58053,1.58054,1.58033,1.58033,297999999.0
2006-09-12 09:06:00,1.58044,1.5805,1.58037,1.58037,257699998.0
2006-09-12 09:07:00,1.5805,1.5805,1.58022,1.58039,189200000.0
2006-09-12 09:08:00,1.58028,1.5804,1.5802,1.58025,175499998.0
2006-09-12 09:09:00,1.58035,1.58038,1.58014,1.58025,258100003.0
2006-09-12 09:10:00,1.58021,1.58047,1.58021,1.58031,190200003.0
2006-09-12 09:11:00,1.58026,1.58045,1.58026,1.5804,295800003.0
2006-09-12 09:12:00,1.58036,1.58036,1.58024,1.58034,125399998.0
2006-09-12 09:13:00,1.58029,1.58035,1.58016,1.58035,370700001.0
2006-09-12 09:14:00,1.5803,1.58032,1.58011,1.58013,371000000.0
2006-09-12 09:15:00,1.58021,1.58031,1.58011,1.58018,414600001.0
2006-09-12 09:16:00,1.58024,1.58026,1.58014,1.58021,61600000.0
2006-09-12 09:17:00,1.58017,1.58018,1.58007,1.58008,69600000.0
2006-09-12 09:18:00,1.58015,1.58016,1.57988,1.57998,359900003.0
2006-09-12 09:19:00,1.57972,1.57988,1.57972,1.57988,45600000.0
2006-09-12 09:20:00,1.5797,1.57987,1.57966,1.5798,194199998.0
2006-09-12 09:21:00,1.57959,1.57975,1.5795,1.57974,238500003.0
2006-09-12 09:22:00,1.57971,1.57971,1.5794,1.5794,247500001.0
2006-09-12 09:23:00,1.57931,1.57938,1.57916,1.57932,210799998.0
2006-09-12 09:24:00,1.57918,1.57941,1.57918,1.5794,398299996.0
2006-09-12 09:25:00,1.57906,1.57926,1.57893,1.57904,205899999.0
2006-09-12 09:26:00,1.57894,1.57914,1.57891,1.57914,428399997.0
2006-09-12 09:27:00,1.57901,1.57923,1.57884,1.57916,298900003.0
2006-09-12 09:28:00,1.57923,1.57923,1.57899,1.57899,309900001.0
2006-09-12 09:29:00,1.57917,1.57925,1.57905,1.57912,144600000.0
2006-09-12 09:30:00,1.57924,1.57938,1.57909,1.57925,230200000.0
2006-09-12 09:31:00,1.5793,1.57939,1.57911,1.57917,379500007.0
2006-09-12 09:32:00,1.57916,1.57923,1.57905,1.5792,402599997.0
2006-09-12 09:33:00,1.57928,1.57932,1.57906,1.57912,363100001.0
2006-09-12 09:34:00,1.57922,1.57935,1.57915,1.57915,275699998.0
2006-09-12 09:35:00,1.5792,1.5792,1.57894,1.579,147700001.0
2006-09-12 09:36:00,1.57869,1.57886,1.57866,1.57873,289800000.0
2006-09-12 09:37:00,1.57858,1.57876,1.57852,1.57871,327599994.0
2006-09-12 09:38:00,1.57872,1.57875,1.57836,1.57859,279900004.0
2006-09-12 09:39:00,1.57879,1.57879,1.57855,1.57855,266899997.0
2006-09-12 09:40:00,1.57847,1.57862,1.57836,1.57862,265100000.0
2006-09-12 09:41:00,1.57878,1.5788,1.57862,1.57864,274600000.0
2006-09-12 09:42:00,1.57866,1.57881,1.57866,1.57866,224999997.0
2006-09-12 09:43:00,1.57885,1.57888,1.57869,1.5787,317400001.0
2006-09-12 09:44:00,1.57878,1.57878,1.57852,1.57852,207199997.0
2006-09-12 09:45:00,1.57859,1.5788,1.57859,1.5788,279800002.0
2006-09-12 09:46:00,1.57884,1.5789,1.57863,1.57863,237399999.0
2006-09-12 09:47:00,1.57887,1.57901,1.57879,1.57879,303600006.0
2006-09-12 09:48:00,1.57887,1.57908,1.5788,1.57895,388499995.0
2006-09-12 09:49:00,1.57896,1.57905,1.57875,1.57892,407900003.0
2006-09-12 09:50:00,1.57896,1.57912,1.57879,1.57912,419499999.0
2006-09-12 09:51:00,1.57904,1.57913,1.57895,1.57908,256700001.0
2006-09-12 09:52:00,1.57908,1.57952,1.57893,1.57936,380400004.0
2006-09-12 09:53:00,1.57938,1.57955,1.57922,1.57938,212599997.0
2006-09-12 09:54:00,1.57932,1.57932,1.57906,1.57906,324100004.0
2006-09-12 09:55:00,1.57914,1.5793,1.57903,1.57919,460499993.0
2006-09-12 09:56:00,1.57911,1.57917,1.579,1.57904,181700002.0
2006-09-12 09:57:00,1.57921,1.57935,1.57917,1.57935,290100000.0
2006-09-12 09:58:00,1.57927,1.57938,1.57909,1.57929,516700002.0
2006-09-12 09:59:00,1.5792,1.57942,1.57911,1.57927,271000002.0
2006-09-12 10:00:00,1.5794,1.57945,1.57923,1.57926,360300001.0
2006-09-12 10:01:00,1.57936,1.57944,1.57924,1.5794,312299997.0
2006-09-12 10:02:00,1.57946,1.57964,1.57933,1.57944,357000000.0
2006-09-12 10:03:00,1.57953,1.57965,1.57946,1.57965,210400003.0
2006-09-12 10:04:00,1.57955,1.57961,1.57955,1.57959,109399999.0
2006-09-12 10:05:00,1.57942,1.57978,1.57928,1.57966,283800000.0
2006-09-12 10:06:00,1.57966,1.57977,1.57959,1.57969,158800002.0
2006-09-12 10:07:00,1.57977,1.57977,1.57948,1.57957,187500002.0
2006-09-12 10:08:00,1.57965,1.57982,1.57949,1.57974,447299996.0
2006-09-12 10:09:00,1.57961,1.57975,1.57955,1.57962,429400003.0
2006-09-12 10:10:00,1.57962,1.5798,1.57956,1.57969,284500002.0
2006-09-12 10:11:00,1.57972,1.5798,1.57954,1.57971,314700004.0
2006-09-12 10:12:00,1.57968,1.57971,1.57946,1.57946,335400001.0
2006-09-12 10:13:00,1.5796,1.57973,1.57945,1.57958,374099995.0
2006-09-12 10:14:00,1.57968,1.57983,1.57955,1.57983,256400004.0
2006-09-12 10:15:00,1.57971,1.57979,1.57959,1.57959,205399997.0
2006-09-12 10:16:00,1.57968,1.57974,1.57952,1.5796,507300000.0
2006-09-12 10:17:00,1.57976,1.57987,1.57964,1.57964,395500005.0
2006-09-12 10:18:00,1.57973,1.5799,1.57967,1.57981,193300000.0
2006-09-12 10:19:00,1.57987,1.58,1.5798,1.57985,304900006.0
2006-09-12 10:20:00,1.57994,1.57997,1.57974,1.57987,300400004.0
2006-09-12 10:21:00,1.57978,1.57988,1.57959,1.57959,304100005.0
2006-09-12 10:22:00,1.57959,1.57975,1.57956,1.57965,451999997.0
2006-09-12 10:23:00,1.57977,1.57982,1.57964,1.57971,298100001.0
2006-09-12 10:24:00,1.57961,1.57971,1.57942,1.57965,228400002.0
2006-09-12 10:25:00,1.57957,1.57972,1.57932,1.57952,444999995.0
2006-09-12 10:26:00,1.57949,1.57967,1.57949,1.57961,341499998.0
2006-09-12 10:27:00,1.5796,1.57975,1.57947,1.57969,381900000.0
2006-09-12 10:28:00,1.57964,1.57972,1.57952,1.57972,235700002.0
2006-09-12 10:29:00,1.5795,1.57972,1.5795,1.57951,295900001.0
2006-09-12 10:30:00,1.57956,1.57971,1.57945,1.57952,270100001.0
2006-09-12 10:31:00,1.57951,1.57972,1.57942,1.5796,488900000.0
2006-09-12 10:32:00,1.57952,1.57968,1.57939,1.57954,406000000.0
2006-09-12 10:33:00,1.57947,1.57968,1.57945,1.57954,201100003.0
2006-09-12 10:34:00,1.5796,1.5797,1.57948,1.57948,187000003.0
2006-09-12 10:35:00,1.57961,1.57968,1.57945,1.57948,253400003.0
2006-09-12 10:36:00,1.57944,1.57956,1.57936,1.57939,194100000.0
2006-09-12 10:37:00,1.57932,1.57932,1.57908,1.57917,479200006.0
2006-09-12 10:38:00,1.57921,1.57937,1.57918,1.5793,354600004.0
2006-09-12 10:39:00,1.57929,1.57943,1.57919,1.57935,288499997.0
2006-09-12 10:40:00,1.57931,1.57944,1.57915,1.57935,224300001.0
2006-09-12 10:41:00,1.57925,1.5794,1.57907,1.57917,419599996.0
2006-09-12 10:42:00,1.57904,1.57936,1.57904,1.57936,273900000.0
2006-09-12 10:43:00,1.57924,1.57933,1.57884,1.57933,463999999.0
2006-09-12 10:44:00,1.57933,1.57933,1.57907,1.57916,244200000.0
2006-09-12 10:45:00,1.57925,1.57926,1.57907,1.57919,270399999.0
2006-09-12 10:46:00,1.57903,1.57929,1.57903,1.57913,282900001.0
2006-09-12 10:47:00,1.57948,1.57948,1.57923,1.57923,128600000.0
2006-09-12 10:48:00,1.57937,1.57951,1.57937,1.57951,76700000.0
2006-09-12 10:49:00,1.5792,1.57941,1.57896,1.57909,315600001.0
2006-09-12 10:50:00,1.57943,1.57948,1.57927,1.57943,265299998.0
2006-09-12 10:51:00,1.57937,1.5795,1.57919,1.57942,486199998.0
2006-09-12 10:52:00,1.57955,1.57955,1.57927,1.57934,269200003.0
2006-09-12 10:53:00,1.57956,1.57972,1.57951,1.57964,355599998.0
2006-09-12 10:54:00,1.5795,1.57966,1.57948,1.57958,314000003.0
2006-09-12 10:55:00,1.57948,1.57968,1.57938,1.5795,451499999.0
2006-09-12 10:56:00,1.57959,1.57974,1.57947,1.57965,258800000.0
2006-09-12 10:57:00,1.57966,1.57977,1.57952,1.57972,267799998.0
2006-09-12 10:58:00,1.57973,1.57973,1.57957,1.57958,162100001.0
2006-09-12 10:59:00,1.57965,1.57975,1.57952,1.57967,284200003.0
2006-09-12 11:00:00,1.57954,1.57972,1.57949,1.57949,232500003.0
2006-09-12 11:01:00,1.57955,1.5797,1.57948,1.5796,330500001.0
2006-09-12 11:02:00,1.57955,1.57964,1.57941,1.57958,276300002.0
2006-09-12 11:03:00,1.57949,1.57955,1.57935,1.57935,235199999.0
2006-09-12 11:04:00,1.57918,1.5794,1.57907,1.57932,158899998.0
2006-09-12 11:05:00,1.57941,1.5795,1.57929,1.57942,294999999.0
2006-09-12 11:06:00,1.57868,1.57935,1.57868,1.57935,192699999.0
2006-09-12 11:07:00,1.57947,1.57952,1.57935,1.57935,266300005.0
2006-09-12 11:08:00,1.57945,1.5795,1.57931,1.5794,361900004.0
2006-09-12 11:09:00,1.57943,1.57943,1.57921,1.57929,74100000.0
2006-09-12 11:10:00,1.57935,1.57947,1.57927,1.57931,389300006.0
2006-09-12 11:11:00,1.57943,1.57951,1.57937,1.57944,55900000.0
2006-09-12 11:12:00,1.57928,1.57941,1.5792,1.57932,348700001.0
2006-09-12 11:13:00,1.57926,1.57942,1.57921,1.57941,217999998.0
2006-09-12 11:14:00,1.57935,1.57943,1.57924,1.57935,401899993.0
2006-09-12 11:15:00,1.57938,1.57944,1.57917,1.57936,338400002.0
2006-09-12 11:16:00,1.57888,1.57943,1.57888,1.57904,341599997.0
2006-09-12 11:17:00,1.57923,1.57947,1.57923,1.5794,214400001.0
2006-09-12 11:18:00,1.57933,1.57945,1.57926,1.57937,333299998.0
2006-09-12 11:19:00,1.57943,1.57951,1.57935,1.57944,235200000.0
2006-09-12 11:20:00,1.57943,1.57947,1.57929,1.5793,422500000.0
2006-09-12 11:21:00,1.57944,1.57954,1.57937,1.57954,392500001.0
2006-09-12 11:22:00,1.57939,1.57939,1.57914,1.57914,259400005.0
2006-09-12 11:23:00,1.57935,1.57947,1.57923,1.57927,180699999.0
2006-09-12 11:24:00,1.57928,1.57952,1.57928,1.57943,506300003.0
2006-09-12 11:25:00,1.57938,1.57943,1.57905,1.57933,376100003.0
2006-09-12 11:26:00,1.57923,1.57951,1.57923,1.57951,242399997.0
2006-09-12 11:27:00,1.57944,1.57972,1.57944,1.57972,275299998.0
2006-09-12 11:28:00,1.57967,1.57973,1.57951,1.57951,228500002.0
2006-09-12 11:29:00,1.57948,1.57968,1.57948,1.57966,225800000.0
2006-09-12 11:30:00,1.57958,1.57975,1.57952,1.57967,307700003.0
2006-09-12 11:31:00,1.57957,1.57974,1.57953,1.57962,432900002.0
2006-09-12 11:32:00,1.57953,1.57965,1.57942,1.57963,374099996.0
2006-09-12 11:33:00,1.57964,1.5797,1.57952,1.5796,407200002.0
2006-09-12 11:34:00,1.57955,1.57968,1.57945,1.57962,341000006.0
2006-09-12 11:35:00,1.57952,1.57971,1.57947,1.57962,353099997.0
2006-09-12 11:36:00,1.57961,1.57972,1.57953,1.57962,241100003.0
2006-09-12 11:37:00,1.57942,1.57963,1.57942,1.57958,386400001.0
2006-09-12 11:38:00,1.57962,1.57971,1.57945,1.57963,287299997.0
2006-09-12 11:39:00,1.57948,1.57969,1.57948,1.5796,431900004.0
2006-09-12 11:40:00,1.57955,1.57965,1.5794,1.57956,177699998.0
2006-09-12 11:41:00,1.57947,1.5796,1.57931,1.57956,325300000.0
2006-09-12 11:42:00,1.57932,1.57952,1.57923,1.57948,302100003.0
2006-09-12 11:43:00,1.57924,1.57947,1.57914,1.57947,466000006.0
2006-09-12 11:44:00,1.57942,1.57963,1.57939,1.57947,267400002.0
2006-09-12 11:45:00,1.57943,1.57958,1.57936,1.5795,278599999.0
2006-09-12 11:46:00,1.57948,1.57955,1.57935,1.57947,124099998.0
2006-09-12 11:47:00,1.57937,1.57955,1.5793,1.5794,200099998.0
2006-09-12 11:48:00,1.5795,1.5795,1.57924,1.57932,198200000.0
2006-09-12 11:49:00,1.57937,1.57947,1.57876,1.57932,365500007.0
2006-09-12 11:50:00,1.57952,1.5796,1.57943,1.57947,418100000.0
2006-09-12 11:51:00,1.5795,1.57957,1.57931,1.5794,248099998.0
2006-09-12 11:52:00,1.57948,1.57957,1.57933,1.57948,412899998.0
2006-09-12 11:53:00,1.57948,1.57948,1.57927,1.57938,314699997.0
2006-09-12 11:54:00,1.57923,1.57933,1.57904,1.57917,445799999.0
2006-09-12 11:55:00,1.57913,1.57929,1.57897,1.57914,292999998.0
2006-09-12 11:56:00,1.57914,1.57935,1.57911,1.57935,319299998.0
2006-09-12 11:57:00,1.57922,1.57933,1.57909,1.57925,209100001.0
2006-09-12 11:58:00,1.57932,1.57932,1.57905,1.57911,210800001.0
2006-09-12 11:59:00,1.57914,1.57931,1.57897,1.57913,240999998.0
2006-09-12 12:00:00,1.57912,1.57921,1.57901,1.57915,491800004.0
2006-09-12 12:01:00,1.579,1.57922,1.579,1.57917,360000001.0
2006-09-12 12:02:00,1.57922,1.57932,1.57905,1.57925,436200009.0
2006-09-12 12:03:00,1.57931,1.57931,1.57903,1.57921,383599998.0
2006-09-12 12:04:00,1.57935,1.5795,1.57928,1.57942,302300001.0
2006-09-12 12:05:00,1.57943,1.57943,1.57916,1.57916,241200004.0
2006-09-12 12:06:00,1.57927,1.57936,1.57905,1.5793,296299999.0
2006-09-12 12:07:00,1.57924,1.57942,1.5792,1.57933,233000001.0
2006-09-12 12:08:00,1.57943,1.57952,1.57931,1.57941,256300002.0
2006-09-12 12:09:00,1.57946,1.57946,1.57936,1.57938,91000001.0
2006-09-12 12:10:00,1.57945,1.57952,1.57927,1.57942,196600002.0
2006-09-12 12:11:00,1.57945,1.57948,1.5792,1.57936,362199998.0
2006-09-12 12:12:00,1.57948,1.57954,1.57931,1.57931,316200003.0
2006-09-12 12:13:00,1.57934,1.57951,1.57934,1.57936,298200000.0
2006-09-12 12:14:00,1.57944,1.57953,1.57939,1.57949,200999997.0
2006-09-12 12:15:00,1.57947,1.57953,1.57931,1.57946,255299997.0
2006-09-12 12:16:00,1.57933,1.57955,1.57933,1.5795,204600003.0
2006-09-12 12:17:00,1.57956,1.57964,1.57946,1.57957,312499998.0
2006-09-12 12:18:00,1.57946,1.57959,1.57945,1.57958,335500003.0
2006-09-12 12:19:00,1.57952,1.57957,1.57939,1.57949,230999999.0
2006-09-12 12:20:00,1.57954,1.57965,1.57943,1.57951,267000004.0
2006-09-12 12:21:00,1.57943,1.57965,1.57943,1.57965,67099998.0
2006-09-12 12:22:00,1.5797,1.57974,1.57956,1.57963,350400002.0
2006-09-12 12:23:00,1.57953,1.57975,1.57948,1.57959,472399991.0
2006-09-12 12:24:00,1.57965,1.57965,1.57952,1.57958,307700001.0
2006-09-12 12:25:00,1.57956,1.57963,1.57945,1.57947,516200004.0
2006-09-12 12:26:00,1.5795,1.57963,1.5794,1.57952,329900001.0
2006-09-12 12:27:00,1.57946,1.57964,1.57943,1.57953,264400000.0
2006-09-12 12:28:00,1.57942,1.57959,1.57926,1.57942,191500003.0
2006-09-12 12:29:00,1.57948,1.57968,1.57944,1.57956,258700001.0
2006-09-12 12:30:00,1.57947,1.57963,1.57939,1.57958,355299995.0
2006-09-12 12:31:00,1.57958,1.57965,1.57944,1.57965,149199999.0
2006-09-12 12:32:00,1.57952,1.57959,1.57935,1.57956,347100001.0
2006-09-12 12:33:00,1.57956,1.57959,1.57947,1.57953,129000002.0
2006-09-12 12:34:00,1.5795,1.5795,1.5794,1.5794,161399999.0
2006-09-12 12:35:00,1.57939,1.57953,1.57933,1.57941,281099999.0
2006-09-12 12:36:00,1.57949,1.57962,1.57941,1.57943,380600002.0
2006-09-12 12:37:00,1.57947,1.57953,1.57932,1.57953,201100004.0
2006-09-12 12:38:00,1.57937,1.57954,1.57927,1.57939,308800006.0
2006-09-12 12:39:00,1.57946,1.57947,1.57928,1.57929,411999996.0
2006-09-12 12:40:00,1.5794,1.57945,1.57917,1.57925,356200004.0
2006-09-12 12:41:00,1.57942,1.57951,1.57918,1.57918,296299999.0
2006-09-12 12:42:00,1.57935,1.5795,1.57934,1.57946,143199997.0
2006-09-12 12:43:00,1.5794,1.57956,1.57937,1.57952,308100000.0
2006-09-12 12:44:00,1.57926,1.57955,1.57926,1.57955,37400000.0
2006-09-12 12:45:00,1.57948,1.57951,1.57936,1.57936,107100002.0
2006-09-12 12:46:00,1.5794,1.57961,1.57931,1.57954,281400000.0
2006-09-12 12:47:00,1.57941,1.57964,1.5794,1.57964,217400000.0
2006-09-12 12:48:00,1.57953,1.57987,1.57947,1.57982,269000001.0
2006-09-12 12:49:00,1.57961,1.57983,1.5796,1.57983,185300002.0
2006-09-12 12:50:00,1.57957,1.57972,1.5795,1.57958,312999998.0
2006-09-12 12:51:00,1.57971,1.5798,1.57959,1.57972,250199999.0
2006-09-12 12:52:00,1.57932,1.57981,1.57932,1.5796,444600000.0
2006-09-12 12:53:00,1.5796,1.57972,1.57937,1.57962,334100003.0
2006-09-12 12:54:00,1.57958,1.57969,1.57953,1.5796,308799998.0
2006-09-12 12:55:00,1.57947,1.57966,1.57947,1.57962,227200002.0
2006-09-12 12:56:00,1.5794,1.57965,1.5794,1.57958,344700001.0
2006-09-12 12:57:00,1.57946,1.57965,1.57946,1.57958,216200000.0
2006-09-12 12:58:00,1.57953,1.5797,1.57946,1.57952,227999998.0
2006-09-12 12:59:00,1.57943,1.57972,1.57943,1.57968,170899997.0
2006-09-12 13:00:00,1.5797,1.57978,1.57961,1.57966,355499996.0
2006-09-12 13:01:00,1.5796,1.5797,1.57948,1.57955,101199999.0
2006-09-12 13:02:00,1.5791,1.57931,1.57877,1.57877,340699995.0
2006-09-12 13:03:00,1.57934,1.57951,1.57927,1.57947,346100003.0
2006-09-12 13:04:00,1.57948,1.57959,1.57935,1.57953,362499996.0
2006-09-12 13:05:00,1.57936,1.5795,1.57933,1.5795,167299998.0
2006-09-12 13:06:00,1.57945,1.57966,1.57933,1.57942,428999998.0
2006-09-12 13:07:00,1.57945,1.57953,1.5793,1.5793,293399997.0
2006-09-12 13:08:00,1.57958,1.57959,1.57927,1.57933,233400001.0
2006-09-12 13:09:00,1.57929,1.5794,1.57922,1.57925,198500001.0
2006-09-12 13:10:00,1.57922,1.57931,1.57909,1.57918,364299999.0
2006-09-12 13:11:00,1.57932,1.57932,1.57913,1.57913,77399999.0
2006-09-12 13:12:00,1.57913,1.57926,1.57901,1.57918,360200004.0
2006-09-12 13:13:00,1.57915,1.57919,1.57897,1.57902,178299999.0
2006-09-12 13:14:00,1.5791,1.57916,1.57892,1.57903,170300003.0
2006-09-12 13:15:00,1.57913,1.5792,1.579,1.57908,200899997.0
2006-09-12 13:16:00,1.57902,1.57916,1.57898,1.57916,265000003.0
2006-09-12 13:17:00,1.57926,1.57934,1.57919,1.57926,53500000.0
2006-09-12 13:18:00,1.57928,1.5794,1.57915,1.57917,406100004.0
2006-09-12 13:19:00,1.57921,1.57943,1.57918,1.57943,263200002.0
2006-09-12 13:20:00,1.57936,1.57943,1.57928,1.57938,193900000.0
2006-09-12 13:21:00,1.5793,1.57943,1.57926,1.5793,399400002.0
2006-09-12 13:22:00,1.57945,1.57945,1.57925,1.5793,257300005.0
2006-09-12 13:23:00,1.57941,1.57941,1.57906,1.57906,246899999.0
2006-09-12 13:24:00,1.5791,1.57935,1.57908,1.57935,371700002.0
2006-09-12 13:25:00,1.57926,1.57937,1.57915,1.57923,501899997.0
2006-09-12 13:26:00,1.57932,1.57944,1.57917,1.57917,270700000.0
2006-09-12 13:27:00,1.57931,1.57942,1.57919,1.5793,306500000.0
2006-09-12 13:28:00,1.5792,1.57945,1.5792,1.57945,182999998.0
2006-09-12 13:29:00,1.57938,1.57949,1.57925,1.57937,193000001.0
2006-09-12 13:30:00,1.5794,1.57953,1.5793,1.57946,228100002.0
2006-09-12 13:31:00,1.57941,1.5795,1.57929,1.57935,302300000.0
2006-09-12 13:32:00,1.57937,1.57952,1.57931,1.57937,239000000.0
2006-09-12 13:33:00,1.5794,1.57949,1.57932,1.57935,234200001.0
2006-09-12 13:34:00,1.57943,1.57949,1.57922,1.57937,301800007.0
2006-09-12 13:35:00,1.5795,1.57955,1.57935,1.57935,327000006.0
2006-09-12 13:36:00,1.57949,1.57958,1.57933,1.5794,167200000.0
2006-09-12 13:37:00,1.57952,1.57958,1.57938,1.57945,295800006.0
2006-09-12 13:38:00,1.57931,1.57943,1.5793,1.57943,270099998.0
2006-09-12 13:39:00,1.57947,1.57955,1.57936,1.57951,215100002.0
2006-09-12 13:40:00,1.57951,1.57961,1.57941,1.57946,279000004.0
2006-09-12 13:41:00,1.57947,1.5796,1.57933,1.5795,145299998.0
2006-09-12 13:42:00,1.57951,1.57962,1.57941,1.57949,177899998.0
2006-09-12 13:43:00,1.57952,1.5796,1.57934,1.57945,259999996.0
2006-09-12 13:44:00,1.57938,1.5795,1.57928,1.57948,303700000.0
2006-09-12 13:45:00,1.5794,1.57957,1.5794,1.57957,76700001.0
2006-09-12 13:46:00,1.57954,1.5797,1.57942,1.5797,218800003.0
2006-09-12 13:47:00,1.57957,1.57967,1.57939,1.57957,361099997.0
2006-09-12 13:48:00,1.5797,1.5797,1.57938,1.57951,375200002.0
2006-09-12 13:49:00,1.57955,1.57969,1.5794,1.57952,448100006.0
2006-09-12 13:50:00,1.57949,1.57964,1.57942,1.5796,355399996.0
2006-09-12 13:51:00,1.57956,1.57965,1.5794,1.57944,214299998.0
2006-09-12 13:52:00,1.57953,1.57957,1.57945,1.57957,128799997.0
2006-09-12 13:53:00,1.5795,1.5795,1.57923,1.57923,308299999.0
2006-09-12 13:54:00,1.57945,1.57945,1.5792,1.57937,331600004.0
2006-09-12 13:55:00,1.57945,1.57945,1.57924,1.5794,379500000.0
2006-09-12 13:56:00,1.57937,1.57945,1.5792,1.57945,192900001.0
2006-09-12 13:57:00,1.57948,1.57953,1.57933,1.57933,312000000.0
2006-09-12 13:58:00,1.57933,1.57938,1.57926,1.57928,243300002.0
2006-09-12 13:59:00,1.57915,1.57942,1.57914,1.57942,260800002.0
2006-09-12 14:00:00,1.57933,1.5794,1.57926,1.57934,116300002.0
2006-09-12 14:01:00,1.57935,1.57945,1.57921,1.57935,316200004.0
2006-09-12 14:02:00,1.57942,1.57954,1.57937,1.57953,384800002.0
2006-09-12 14:03:00,1.57933,1.57954,1.57911,1.57937,209000002.0
2006-09-12 14:04:00,1.57936,1.57948,1.57923,1.5794,225199998.0
2006-09-12 14:05:00,1.57945,1.57945,1.5794,1.5794,29100000.0
2006-09-12 14:06:00,1.57948,1.57949,1.57929,1.57935,217600003.0
2006-09-12 14:07:00,1.57931,1.57949,1.57925,1.57949,480900004.0
2006-09-12 14:08:00,1.57948,1.57955,1.57931,1.57937,210500002.0
2006-09-12 14:09:00,1.57953,1.57963,1.57929,1.57929,221900001.0
2006-09-12 14:10:00,1.57927,1.57933,1.57871,1.57871,351100001.0
2006-09-12 14:11:00,1.57937,1.57949,1.5793,1.57932,350300003.0
2006-09-12 14:12:00,1.57939,1.57952,1.57924,1.57934,390499998.0
2006-09-12 14:13:00,1.57946,1.57955,1.57919,1.57948,272000004.0
2006-09-12 14:14:00,1.57939,1.57948,1.57924,1.57937,350500003.0
2006-09-12 14:15:00,1.57925,1.57937,1.57925,1.57937,57600001.0
2006-09-12 14:16:00,1.57928,1.57936,1.57921,1.57921,47900000.0
2006-09-12 14:17:00,1.57927,1.57938,1.57912,1.57925,188499999.0
2006-09-12 14:18:00,1.5794,1.57945,1.57925,1.57931,356799998.0
2006-09-12 14:19:00,1.57936,1.57943,1.57922,1.57938,316899996.0
2006-09-12 14:20:00,1.57939,1.57942,1.57912,1.57935,561700011.0
2006-09-12 14:21:00,1.57935,1.57953,1.5793,1.57934,193100000.0
2006-09-12 14:22:00,1.57941,1.57957,1.57935,1.57943,334899993.0
2006-09-12 14:23:00,1.57942,1.57951,1.57927,1.57937,345900000.0
2006-09-12 14:24:00,1.57926,1.57942,1.57916,1.57935,163099997.0
2006-09-12 14:25:00,1.57934,1.57943,1.57932,1.57943,168600002.0
2006-09-12 14:26:00,1.57922,1.57937,1.57903,1.57913,257200001.0
2006-09-12 14:27:00,1.57932,1.57939,1.57905,1.57927,309500003.0
2006-09-12 14:28:00,1.57908,1.57931,1.57908,1.57921,295100002.0
2006-09-12 14:29:00,1.57922,1.57934,1.57904,1.57922,337999999.0
2006-09-12 14:30:00,1.57931,1.57961,1.5793,1.57953,410400002.0
2006-09-12 14:31:00,1.57959,1.5796,1.57921,1.57935,372100001.0
2006-09-12 14:32:00,1.57944,1.57965,1.57943,1.57957,500000004.0
2006-09-12 14:33:00,1.57947,1.57968,1.57932,1.5796,345399997.0
2006-09-12 14:34:00,1.57971,1.57973,1.57929,1.5795,305900002.0
2006-09-12 14:35:00,1.57963,1.57983,1.57947,1.57947,404600000.0
2006-09-12 14:36:00,1.57966,1.5799,1.57965,1.57988,281500002.0
2006-09-12 14:37:00,1.57976,1.57991,1.57968,1.57985,276500004.0
2006-09-12 14:38:00,1.57977,1.57992,1.57947,1.57963,409099994.0
2006-09-12 14:39:00,1.57948,1.57965,1.57935,1.5795,289800003.0
2006-09-12 14:40:00,1.57954,1.57954,1.57927,1.5794,213100001.0
2006-09-12 14:41:00,1.57946,1.57953,1.57934,1.57934,165100000.0
2006-09-12 14:42:00,1.57964,1.57969,1.57945,1.57966,345200002.0
2006-09-12 14:43:00,1.57955,1.57974,1.57945,1.57974,295400005.0
2006-09-12 14:44:00,1.57964,1.57977,1.57947,1.57959,254100003.0
2006-09-12 14:45:00,1.57944,1.57954,1.57936,1.57941,38400000.0
2006-09-12 14:46:00,1.57915,1.57949,1.57915,1.57938,433600001.0
2006-09-12 14:47:00,1.57937,1.57942,1.57921,1.57934,185500002.0
2006-09-12 14:48:00,1.57937,1.5795,1.57925,1.57945,170699999.0
2006-09-12 14:49:00,1.57933,1.57941,1.57918,1.5794,371500004.0
2006-09-12 14:50:00,1.57941,1.57941,1.57915,1.57927,437700005.0
2006-09-12 14:51:00,1.57933,1.57942,1.57917,1.57931,255700002.0
2006-09-12 14:52:00,1.57947,1.57947,1.57932,1.57936,255399994.0
2006-09-12 14:53:00,1.57948,1.57958,1.57931,1.57931,393400005.0
2006-09-12 14:54:00,1.57948,1.57948,1.5793,1.57944,342800001.0
2006-09-12 14:55:00,1.57929,1.57956,1.57929,1.5795,215600001.0
2006-09-12 14:56:00,1.57955,1.57961,1.57935,1.5795,399399999.0
2006-09-12 14:57:00,1.57952,1.57961,1.57937,1.5794,357200001.0
2006-09-12 14:58:00,1.57937,1.5796,1.57927,1.5796,236399997.0
2006-09-12 14:59:00,1.57935,1.57949,1.57925,1.57934,309200001.0
2006-09-12 15:00:00,1.57938,1.57949,1.5793,1.57936,343599997.0
2006-09-12 15:01:00,1.57934,1.57941,1.57913,1.57913,300599999.0
2006-09-12 15:02:00,1.57932,1.57932,1.57913,1.57913,190900002.0
2006-09-12 15:03:00,1.57913,1.57933,1.57913,1.57929,366099999.0
2006-09-12 15:04:00,1.5792,1.57933,1.57914,1.57917,273500000.0
2006-09-12 15:05:00,1.57919,1.57945,1.57909,1.57942,337699998.0
2006-09-12 15:06:00,1.57918,1.57946,1.57918,1.57946,262900001.0
2006-09-12 15:07:00,1.57932,1.57955,1.57932,1.57941,280899997.0
2006-09-12 15:08:00,1.5794,1.57957,1.57916,1.57935,260900000.0
2006-09-12 15:09:00,1.57937,1.57953,1.57931,1.57944,367400002.0
2006-09-12 15:10:00,1.57941,1.57956,1.5792,1.5795,326399999.0
2006-09-12 15:11:00,1.57948,1.57974,1.57948,1.57963,411099998.0
2006-09-12 15:12:00,1.57968,1.57971,1.57945,1.57959,122599999.0
2006-09-12 15:13:00,1.57973,1.57973,1.5796,1.5796,54300000.0
2006-09-12 15:14:00,1.57958,1.57974,1.57952,1.57974,169399999.0
2006-09-12 15:15:00,1.57968,1.57988,1.57957,1.57971,434800006.0
2006-09-12 15:16:00,1.57983,1.57988,1.57966,1.57986,201499998.0
2006-09-12 15:17:00,1.57998,1.58003,1.57974,1.57977,241000000.0
2006-09-12 15:18:00,1.57968,1.5799,1.57959,1.5799,315900000.0
2006-09-12 15:19:00,1.5799,1.57997,1.57974,1.5799,374999995.0
2006-09-12 15:20:00,1.57974,1.57992,1.57974,1.57982,266500002.0
2006-09-12 15:21:00,1.57976,1.57987,1.57964,1.57964,406700005.0
2006-09-12 15:22:00,1.57968,1.57971,1.57946,1.57958,385700005.0
2006-09-12 15:23:00,1.57959,1.57983,1.57948,1.57952,220100000.0
2006-09-12 15:24:00,1.57963,1.57979,1.57961,1.57974,183600001.0
2006-09-12 15:25:00,1.57977,1.57985,1.57962,1.57982,350300002.0
2006-09-12 15:26:00,1.57978,1.57992,1.57974,1.57981,149500002.0
2006-09-12 15:27:00,1.57979,1.57985,1.57975,1.57982,150899997.0
2006-09-12 15:28:00,1.57973,1.57981,1.57966,1.5798,474700002.0
2006-09-12 15:29:00,1.57985,1.57986,1.57962,1.57962,410000001.0
2006-09-12 15:30:00,1.57987,1.58,1.5797,1.5799,188200002.0
2006-09-12 15:31:00,1.58002,1.58033,1.57984,1.58012,212399998.0
2006-09-12 15:32:00,1.58038,1.58066,1.58017,1.58066,270500000.0
2006-09-12 15:33:00,1.58061,1.58061,1.58029,1.5804,269799999.0
2006-09-12 15:34:00,1.58043,1.58043,1.58005,1.58005,138199999.0
2006-09-12 15:35:00,1.5802,1.58028,1.58006,1.5802,182900001.0
2006-09-12 15:36:00,1.58016,1.5804,1.58004,1.58035,393100003.0
2006-09-12 15:37:00,1.5803,1.58045,1.58019,1.5803,300000000.0
2006-09-12 15:38:00,1.58036,1.58054,1.58022,1.58031,222400000.0
2006-09-12 15:39:00,1.58034,1.58043,1.58005,1.58019,501200004.0
2006-09-12 15:40:00,1.58021,1.58039,1.58021,1.58032,240599999.0
2006-09-12 15:41:00,1.5803,1.58039,1.58016,1.5803,510800002.0
2006-09-12 15:42:00,1.58022,1.5803,1.58008,1.58012,181399999.0
2006-09-12 15:43:00,1.58018,1.58024,1.58003,1.5801,331099999.0
2006-09-12 15:44:00,1.58024,1.58026,1.58001,1.58016,351600003.0
2006-09-12 15:45:00,1.58016,1.58033,1.58003,1.58003,324499999.0
2006-09-12 15:46:00,1.58005,1.5804,1.58005,1.58038,278599999.0
2006-09-12 15:47:00,1.58075,1.58113,1.58075,1.58094,272699998.0
2006-09-12 15:48:00,1.58124,1.58141,1.58113,1.58138,382000001.0
2006-09-12 15:49:00,1.58135,1.58172,1.58135,1.58172,160399999.0
2006-09-12 15:50:00,1.58164,1.58164,1.58141,1.58151,145999997.0
2006-09-12 15:51:00,1.58153,1.58223,1.58153,1.58223,255899997.0
2006-09-12 15:52:00,1.58216,1.58226,1.58204,1.58209,403199999.0
2006-09-12 15:53:00,1.58221,1.58224,1.58207,1.58222,251699999.0
2006-09-12 15:54:00,1.58228,1.58238,1.58209,1.58229,271000003.0
2006-09-12 15:55:00,1.58224,1.58234,1.58208,1.58224,259499999.0
2006-09-12 15:56:00,1.58214,1.58226,1.58194,1.58208,488800005.0
2006-09-12 15:57:00,1.5821,1.58211,1.58195,1.58198,244100001.0
2006-09-12 15:58:00,1.58197,1.58207,1.58189,1.582,196700000.0
2006-09-12 15:59:00,1.58203,1.58221,1.58202,1.58221,245199999.0
2006-09-12 16:00:00,1.58215,1.58235,1.58214,1.58223,184800001.0
2006-09-12 16:01:00,1.5822,1.5823,1.58203,1.58218,269400003.0
2006-09-12 16:02:00,1.58216,1.58225,1.58198,1.58213,207900001.0
2006-09-12 16:03:00,1.58203,1.58224,1.58196,1.58224,506999996.0
2006-09-12 16:04:00,1.58223,1.58226,1.58208,1.5822,225400005.0
2006-09-12 16:05:00,1.58227,1.58252,1.5821,1.58238,284500000.0
2006-09-12 16:06:00,1.58257,1.58342,1.58257,1.58331,376400004.0
2006-09-12 16:07:00,1.5832,1.58331,1.58307,1.58315,290000001.0
2006-09-12 16:08:00,1.58319,1.58328,1.58303,1.58315,372700003.0
2006-09-12 16:09:00,1.58323,1.58329,1.58312,1.5832,274100003.0
2006-09-12 16:10:00,1.58343,1.58363,1.58337,1.58356,277400001.0
2006-09-12 16:11:00,1.58361,1.58366,1.58345,1.58358,186800000.0
2006-09-12 16:12:00,1.58359,1.58376,1.58357,1.58366,231500000.0
2006-09-12 16:13:00,1.5834,1.58377,1.5834,1.58361,379400005.0
2006-09-12 16:14:00,1.58361,1.58372,1.58333,1.58355,438000006.0
2006-09-12 16:15:00,1.58314,1.58362,1.58314,1.58361,352899995.0
2006-09-12 16:16:00,1.58372,1.58391,1.58366,1.58367,381599999.0
2006-09-12 16:17:00,1.58385,1.58419,1.58383,1.58406,219100003.0
2006-09-12 16:18:00,1.58403,1.58418,1.5839,1.58407,210699998.0
2006-09-12 16:19:00,1.58399,1.58419,1.58392,1.58403,331700002.0
2006-09-12 16:20:00,1.58407,1.58409,1.58385,1.58385,265100006.0
2006-09-12 16:21:00,1.58388,1.58389,1.5835,1.5835,362900001.0
2006-09-12 16:22:00,1.58337,1.58357,1.58337,1.58357,186599997.0
2006-09-12 16:23:00,1.58353,1.58371,1.58352,1.58366,241200005.0
2006-09-12 16:24:00,1.58366,1.58383,1.58353,1.58357,390300001.0
2006-09-12 16:25:00,1.58367,1.5837,1.58348,1.58366,366099997.0
2006-09-12 16:26:00,1.58353,1.58366,1.5833,1.58351,367600001.0
2006-09-12 16:27:00,1.58344,1.58372,1.58344,1.5836,322099999.0
2006-09-12 16:28:00,1.58334,1.58363,1.58333,1.5836,240899999.0
2006-09-12 16:29:00,1.58362,1.58365,1.58345,1.5836,162200000.0
2006-09-12 16:30:00,1.58348,1.58386,1.58333,1.58374,322800000.0
2006-09-12 16:31:00,1.58393,1.58393,1.58348,1.58374,442199999.0
2006-09-12 16:32:00,1.58362,1.5839,1.58362,1.58378,506299996.0
2006-09-12 16:33:00,1.58384,1.58384,1.5836,1.5836,67800000.0
2006-09-12 16:34:00,1.5839,1.5839,1.5837,1.58372,124999999.0
2006-09-12 16:35:00,1.58363,1.58367,1.58355,1.58367,180200000.0
2006-09-12 16:36:00,1.58356,1.58369,1.58346,1.58356,300700000.0
2006-09-12 16:37:00,1.58357,1.58381,1.58357,1.58363,250500002.0
2006-09-12 16:38:00,1.58365,1.58379,1.58364,1.58378,548399993.0
2006-09-12 16:39:00,1.58375,1.58387,1.58362,1.58387,341299995.0
2006-09-12 16:40:00,1.5836,1.58382,1.58358,1.58368,296500002.0
2006-09-12 16:41:00,1.58379,1.58381,1.58365,1.58365,242699999.0
2006-09-12 16:42:00,1.58385,1.58418,1.58372,1.58403,346199998.0
2006-09-12 16:43:00,1.58421,1.58431,1.58393,1.58408,246900000.0
2006-09-12 16:44:00,1.58416,1.58436,1.58411,1.58423,317199999.0
2006-09-12 16:45:00,1.58411,1.58424,1.58402,1.58417,266400001.0
2006-09-12 16:46:00,1.58424,1.58431,1.58412,1.58421,359299997.0
2006-09-12 16:47:00,1.58416,1.58439,1.58409,1.58439,343399995.0
2006-09-12 16:48:00,1.5844,1.5844,1.58412,1.58412,317400006.0
2006-09-12 16:49:00,1.58419,1.58436,1.58419,1.58436,205300002.0
2006-09-12 16:50:00,1.5843,1.58453,1.5843,1.58433,125300002.0
2006-09-12 16:51:00,1.58434,1.5845,1.58407,1.58422,177899999.0
2006-09-12 16:52:00,1.58414,1.58443,1.58414,1.58443,158199998.0
2006-09-12 16:53:00,1.58434,1.58443,1.58423,1.58424,113000001.0
2006-09-12 16:54:00,1.58426,1.58454,1.58416,1.58431,541800002.0
2006-09-12 16:55:00,1.58454,1.58471,1.58435,1.58461,497900004.0
2006-09-12 16:56:00,1.58447,1.58458,1.58425,1.58426,323200003.0
2006-09-12 16:57:00,1.58408,1.58418,1.58393,1.58406,234800002.0
2006-09-12 16:58:00,1.58393,1.58413,1.58378,1.58382,242500002.0
2006-09-12 16:59:00,1.58378,1.58393,1.58366,1.58377,315600001.0
2006-09-12 17:00:00,1.5836,1.58391,1.5836,1.58391,259300003.0
2006-09-12 17:01:00,1.58396,1.58415,1.5838,1.58415,448499999.0
2006-09-12 17:02:00,1.58403,1.58403,1.58389,1.58389,187600002.0
2006-09-12 17:03:00,1.58397,1.58409,1.58383,1.58395,203899998.0
2006-09-12 17:04:00,1.58388,1.58402,1.58362,1.5838,357899994.0
2006-09-12 17:05:00,1.58377,1.58388,1.5837,1.5838,298200000.0
2006-09-12 17:06:00,1.58379,1.58392,1.58368,1.58381,182900000.0
2006-09-12 17:07:00,1.58368,1.58378,1.58348,1.58361,464100002.0
2006-09-12 17:08:00,1.58349,1.58371,1.58348,1.58367,316399996.0
2006-09-12 17:09:00,1.58362,1.58372,1.58354,1.58365,78300000.0
2006-09-12 17:10:00,1.58363,1.58368,1.58343,1.58343,141499999.0
2006-09-12 17:11:00,1.58369,1.58369,1.58349,1.58349,118100003.0
2006-09-12 17:12:00,1.5837,1.58373,1.58357,1.58366,357200006.0
2006-09-12 17:13:00,1.5837,1.58377,1.58351,1.58369,391800005.0
2006-09-12 17:14:00,1.58377,1.58385,1.58366,1.58381,395799999.0
2006-09-12 17:15:00,1.58367,1.58382,1.58356,1.58364,309799999.0
2006-09-12 17:16:00,1.5835,1.58375,1.5835,1.58372,372400001.0
2006-09-12 17:17:00,1.58366,1.58371,1.58347,1.58362,455599996.0
2006-09-12 17:18:00,1.58358,1.58367,1.58344,1.58367,324999999.0
2006-09-12 17:19:00,1.58372,1.58372,1.58355,1.58358,294800000.0
2006-09-12 17:20:00,1.58362,1.5837,1.58351,1.58369,201800003.0
2006-09-12 17:21:00,1.58363,1.58377,1.58358,1.58358,290400000.0
2006-09-12 17:22:00,1.58372,1.58377,1.58355,1.58365,182900003.0
2006-09-12 17:23:00,1.58373,1.58398,1.58373,1.5839,138400001.0
2006-09-12 17:24:00,1.5839,1.58401,1.58374,1.58388,286100005.0
2006-09-12 17:25:00,1.5838,1.58393,1.5838,1.58392,178300004.0
2006-09-12 17:26:00,1.58385,1.58396,1.58373,1.58379,44200000.0
2006-09-12 17:27:00,1.58384,1.58403,1.58384,1.58403,285800001.0
2006-09-12 17:28:00,1.58398,1.58409,1.58378,1.58384,390199996.0
2006-09-12 17:29:00,1.58371,1.5839,1.5836,1.5839,263200004.0
2006-09-12 17:30:00,1.58369,1.5837,1.58348,1.58352,287600004.0
2006-09-12 17:31:00,1.58362,1.58374,1.58351,1.58355,350600000.0
2006-09-12 17:32:00,1.58362,1.58373,1.58337,1.58367,277700003.0
2006-09-12 17:33:00,1.58368,1.58375,1.58352,1.58357,255900005.0
2006-09-12 17:34:00,1.58356,1.58375,1.58353,1.58362,150499999.0
2006-09-12 17:35:00,1.58364,1.58379,1.58352,1.58363,410300001.0
2006-09-12 17:36:00,1.58369,1.58381,1.58351,1.58368,276699996.0
2006-09-12 17:37:00,1.58357,1.58382,1.58357,1.58372,410399999.0
2006-09-12 17:38:00,1.58367,1.58374,1.58352,1.58358,295500000.0
2006-09-12 17:39:00,1.58358,1.58381,1.58358,1.5838,162299997.0
2006-09-12 17:40:00,1.58355,1.58385,1.58355,1.58385,352300001.0
2006-09-12 17:41:00,1.58382,1.58382,1.58356,1.58356,224899999.0
2006-09-12 17:42:00,1.58335,1.58388,1.58315,1.58379,335300003.0
2006-09-12 17:43:00,1.58345,1.58383,1.58344,1.58383,299800003.0
2006-09-12 17:44:00,1.58382,1.58399,1.58363,1.58379,329300001.0
2006-09-12 17:45:00,1.58374,1.58383,1.58364,1.58371,508399996.0
2006-09-12 17:46:00,1.58375,1.5839,1.58368,1.58381,99200000.0
2006-09-12 17:47:00,1.58385,1.58398,1.58378,1.5839,232000002.0
2006-09-12 17:48:00,1.58389,1.58401,1.58372,1.58401,290799998.0
2006-09-12 17:49:00,1.58396,1.58396,1.58373,1.58373,378199999.0
2006-09-12 17:50:00,1.58365,1.58385,1.58354,1.58375,144699999.0
2006-09-12 17:51:00,1.5836,1.58372,1.5835,1.58365,166300000.0
2006-09-12 17:52:00,1.5837,1.58372,1.58344,1.58364,175500001.0
2006-09-12 17:53:00,1.58367,1.5839,1.58353,1.58365,250000001.0
2006-09-12 17:54:00,1.58392,1.584,1.58375,1.58382,280000003.0
2006-09-12 17:55:00,1.584,1.58405,1.58386,1.58386,392200006.0
2006-09-12 17:56:00,1.5838,1.58392,1.58366,1.58377,232399997.0
2006-09-12 17:57:00,1.58387,1.58393,1.58379,1.58381,103700002.0
2006-09-12 17:58:00,1.58373,1.58407,1.58373,1.58404,139200000.0
2006-09-12 17:59:00,1.58396,1.58407,1.58382,1.58393,28000000.0
2006-09-12 18:00:00,1.584,1.5841,1.58388,1.58403,102100000.0
2006-09-12 18:01:00,1.5839,1.584,1.5839,1.584,1926099993.0
2006-09-12 18:02:00,1.5839,1.584,1.5839,1.5839,1926099993.0
2006-09-12 18:04:00,1.584,1.584,1.5839,1.5839,1926099993.0
2006-09-12 18:05:00,1.5838,1.5839,1.5838,1.5839,1926099993.0
2006-09-12 18:06:00,1.5838,1.5839,1.5838,1.5839,1926099993.0
2006-09-12 18:07:00,1.584,1.584,1.5838,1.5838,1926099993.0
2006-09-12 18:08:00,1.5839,1.5839,1.5838,1.5838,1926099993.0
2006-09-12 18:09:00,1.58376,1.58397,1.58364,1.58373,1926099993.0
2006-09-12 18:10:00,1.5836,1.5837,1.5836,1.5837,1378399999.0
2006-09-12 18:11:00,1.58371,1.58383,1.58353,1.58365,1378399999.0
2006-09-12 18:12:00,1.58382,1.58382,1.58363,1.58368,1679499995.0
2006-09-12 18:13:00,1.58375,1.58383,1.58353,1.58365,1508099997.0
2006-09-12 18:15:00,1.5837,1.58376,1.58355,1.58375,1060000004.0
2006-09-12 18:16:00,1.5836,1.5838,1.5836,1.5837,1982400004.0
2006-09-12 18:17:00,1.58378,1.58385,1.58355,1.5838,1982400004.0
2006-09-12 18:18:00,1.5837,1.58385,1.5835,1.58367,838700001.0
2006-09-12 18:19:00,1.58379,1.58387,1.58357,1.5838,1851800001.0
2006-09-12 18:20:00,1.5836,1.5837,1.5836,1.5837,664600007.0
2006-09-12 18:21:00,1.58366,1.58384,1.58353,1.58364,664600007.0
2006-09-12 18:22:00,1.58375,1.58375,1.58355,1.5836,843900003.0
2006-09-12 18:23:00,1.5838,1.5838,1.5836,1.5837,1084500004.0
2006-09-12 18:24:00,1.5838,1.5838,1.5836,1.5837,1084500004.0
2006-09-12 18:25:00,1.5836,1.5838,1.5836,1.5838,1084500004.0
2006-09-12 18:26:00,1.5837,1.5838,1.5837,1.5838,1084500004.0
2006-09-12 18:27:00,1.58386,1.58386,1.58355,1.58368,1084500004.0
2006-09-12 18:28:00,1.5838,1.5838,1.5837,1.5838,1774800002.0
2006-09-12 18:29:00,1.5838,1.58389,1.58368,1.58375,1774800002.0
2006-09-12 18:30:00,1.58374,1.58394,1.58374,1.58382,1090600009.0
2006-09-12 18:31:00,1.58373,1.5839,1.58371,1.58387,930900005.0
2006-09-12 18:32:00,1.58379,1.5839,1.58357,1.58369,1399399997.0
2006-09-12 18:33:00,1.5837,1.5839,1.5837,1.5838,1762000006.0
2006-09-12 18:34:00,1.5837,1.5839,1.5837,1.5838,1762000006.0
2006-09-12 18:35:00,1.58378,1.58392,1.58366,1.58385,1762000006.0
2006-09-12 18:36:00,1.58385,1.58389,1.58364,1.58364,1469999997.0
2006-09-12 18:37:00,1.58375,1.58384,1.58364,1.58378,1953400009.0
2006-09-12 18:38:00,1.58368,1.58382,1.58353,1.58373,1554700006.0
2006-09-12 18:39:00,1.5838,1.58388,1.58372,1.5838,1839300008.0
2006-09-12 18:41:00,1.58359,1.58388,1.58359,1.58382,1071700006.0
2006-09-12 18:42:00,1.58388,1.58394,1.58372,1.58374,1303700011.0
2006-09-12 18:43:00,1.58385,1.58399,1.58383,1.58394,465500005.0
2006-09-12 18:44:00,1.58394,1.58409,1.58374,1.58395,801200003.0
2006-09-12 18:45:00,1.58376,1.58394,1.58366,1.5839,594800001.0
2006-09-12 18:46:00,1.58388,1.58399,1.58374,1.58391,316700003.0
2006-09-12 18:47:00,1.5838,1.58397,1.58375,1.58397,229999994.0
2006-09-12 18:48:00,1.58385,1.58399,1.58381,1.58397,1270699995.0
2006-09-12 18:49:00,1.58409,1.58416,1.58406,1.58415,395699997.0
2006-09-12 18:50:00,1.58399,1.58427,1.58399,1.58426,558700005.0
2006-09-12 18:51:00,1.58413,1.58437,1.5841,1.58425,1499700008.0
2006-09-12 18:52:00,1.58416,1.58438,1.58405,1.58429,1336300010.0
2006-09-12 18:53:00,1.58423,1.58438,1.5841,1.58435,1220900004.0
2006-09-12 18:54:00,1.58418,1.58435,1.58418,1.58428,627800001.0
2006-09-12 18:55:00,1.5843,1.58431,1.58406,1.58406,1493200006.0
2006-09-12 18:56:00,1.58421,1.58434,1.58409,1.58434,1034500011.0
2006-09-12 18:57:00,1.58428,1.58443,1.58417,1.58436,618099999.0
2006-09-12 18:58:00,1.58435,1.58438,1.58417,1.5843,1061700001.0
2006-09-12 18:59:00,1.5842,1.58438,1.58416,1.5843,1738100011.0
2006-09-12 19:00:00,1.58424,1.58424,1.58398,1.58418,451600000.0
2006-09-12 19:01:00,1.58423,1.58423,1.58395,1.5841,291499999.0
2006-09-12 19:02:00,1.58412,1.58422,1.58393,1.58406,854000014.0
2006-09-12 19:03:00,1.58418,1.58418,1.58403,1.58403,418599997.0
2006-09-12 19:04:00,1.58405,1.58405,1.58388,1.58389,214899998.0
2006-09-12 19:05:00,1.58407,1.58412,1.58389,1.58393,553999994.0
2006-09-12 19:06:00,1.58389,1.58403,1.58382,1.58394,2077100004.0
2006-09-12 19:07:00,1.58381,1.58402,1.58375,1.5839,862600008.0
2006-09-12 19:08:00,1.58399,1.58416,1.58385,1.58392,1696399997.0
2006-09-12 19:09:00,1.58404,1.5842,1.58389,1.58395,1623200004.0
2006-09-12 19:10:00,1.58403,1.58418,1.58391,1.58408,912100005.0
2006-09-12 19:11:00,1.58396,1.58403,1.58381,1.58396,1488000003.0
2006-09-12 19:12:00,1.58399,1.58407,1.58387,1.58395,948600004.0
2006-09-12 19:13:00,1.58401,1.58422,1.58398,1.58422,361400000.0
2006-09-12 19:14:00,1.58409,1.58422,1.58407,1.58418,382100000.0
2006-09-12 19:15:00,1.58415,1.58423,1.58407,1.58412,1389800006.0
2006-09-12 19:16:00,1.58417,1.58432,1.58408,1.58418,470600002.0
2006-09-12 19:17:00,1.58425,1.58427,1.58401,1.58401,848299996.0
2006-09-12 19:18:00,1.58426,1.58434,1.58413,1.58416,562800003.0
2006-09-12 19:19:00,1.58416,1.58431,1.58413,1.58423,1000700001.0
2006-09-12 19:20:00,1.58423,1.58424,1.58401,1.58408,1050099995.0
2006-09-12 19:21:00,1.58418,1.58425,1.58407,1.5841,1000200001.0
2006-09-12 19:22:00,1.58409,1.5843,1.58406,1.58425,320100000.0
2006-09-12 19:23:00,1.58405,1.58415,1.58389,1.58402,804800001.0
2006-09-12 19:24:00,1.58393,1.58423,1.58393,1.58423,638100005.0
2006-09-12 19:25:00,1.58408,1.58425,1.58398,1.58409,921699997.0
2006-09-12 19:26:00,1.5842,1.58429,1.58408,1.58408,1021300004.0
2006-09-12 19:27:00,1.58403,1.58424,1.58399,1.5841,1288000012.0
2006-09-12 19:28:00,1.58396,1.58415,1.58396,1.58408,407099999.0
2006-09-12 19:29:00,1.58395,1.58415,1.58387,1.58403,778799995.0
2006-09-12 19:30:00,1.584,1.5841,1.584,1.5841,1571099994.0
2006-09-12 19:31:00,1.58417,1.58425,1.58398,1.58418,1571099994.0
2006-09-12 19:32:00,1.58408,1.58425,1.58406,1.58418,628200005.0
2006-09-12 19:33:00,1.58405,1.58423,1.58403,1.58417,1045900009.0
2006-09-12 19:34:00,1.58405,1.5842,1.58389,1.58402,1660099988.0
2006-09-12 19:35:00,1.58393,1.58411,1.58387,1.58408,842100010.0
2006-09-12 19:36:00,1.58402,1.58407,1.58378,1.58383,683800003.0
2006-09-12 19:37:00,1.584,1.58405,1.58389,1.58398,387499996.0
2006-09-12 19:38:00,1.584,1.58405,1.5839,1.58396,724100000.0
2006-09-12 19:39:00,1.58405,1.58424,1.58388,1.58392,988099991.0
2006-09-12 19:40:00,1.58403,1.58417,1.58402,1.58417,537700002.0
2006-09-12 19:41:00,1.58419,1.58419,1.58402,1.58402,580500006.0
2006-09-12 19:42:00,1.5841,1.58418,1.58396,1.58418,599299998.0
2006-09-12 19:43:00,1.58417,1.58418,1.58401,1.58401,466099999.0
2006-09-12 19:44:00,1.58415,1.58434,1.58406,1.58417,858100001.0
2006-09-12 19:45:00,1.5843,1.58442,1.58416,1.58434,311099996.0
2006-09-12 19:46:00,1.58443,1.58443,1.58416,1.58431,723000000.0
2006-09-12 19:47:00,1.58428,1.58444,1.58417,1.58427,421999997.0
2006-09-12 19:48:00,1.58433,1.58442,1.58428,1.58432,502000000.0
2006-09-12 19:49:00,1.5843,1.58453,1.58424,1.58453,1260500003.0
2006-09-12 19:50:00,1.58437,1.58459,1.58437,1.58457,450900004.0
2006-09-12 19:51:00,1.58449,1.58471,1.58448,1.58471,535999999.0
2006-09-12 19:52:00,1.58473,1.58473,1.58454,1.58462,301699996.0
2006-09-12 19:53:00,1.58473,1.58517,1.58473,1.58504,528999995.0
2006-09-12 19:54:00,1.58507,1.58525,1.58503,1.58523,332599999.0
2006-09-12 19:55:00,1.58551,1.58604,1.58539,1.58584,777900008.0
2006-09-12 19:56:00,1.58596,1.58625,1.5859,1.58609,1335600003.0
2006-09-12 19:57:00,1.58624,1.58699,1.58624,1.58688,1755799993.0
2006-09-12 19:58:00,1.58691,1.58759,1.58691,1.58742,1731999991.0
2006-09-12 19:59:00,1.58742,1.58754,1.5873,1.58746,1141400006.0
2006-09-12 20:00:00,1.5874,1.58759,1.58728,1.58739,593599991.0
2006-09-12 20:01:00,1.58719,1.58735,1.58687,1.58693,635299998.0
2006-09-12 20:02:00,1.58694,1.58701,1.58674,1.58691,372699998.0
2006-09-12 20:03:00,1.58703,1.58727,1.58699,1.58715,281500001.0
2006-09-12 20:04:00,1.58707,1.58707,1.58668,1.58676,292600000.0
2006-09-12 20:05:00,1.58678,1.58678,1.58652,1.58661,309600001.0
2006-09-12 20:06:00,1.58667,1.58679,1.58665,1.58668,435400005.0
2006-09-12 20:07:00,1.58667,1.58667,1.58642,1.58652,295699997.0
2006-09-12 20:08:00,1.58658,1.58665,1.58647,1.5865,1555200004.0
2006-09-12 20:09:00,1.58644,1.58655,1.58634,1.58645,323100008.0
2006-09-12 20:10:00,1.5865,1.58652,1.58634,1.58634,171099999.0
2006-09-12 20:11:00,1.58648,1.58655,1.58633,1.58639,845600000.0
2006-09-12 20:12:00,1.58633,1.58645,1.58626,1.5864,287800000.0
2006-09-12 20:13:00,1.58621,1.58636,1.5861,1.58623,1768800005.0
2006-09-12 20:14:00,1.58623,1.58636,1.586,1.58625,460600006.0
2006-09-12 20:15:00,1.58628,1.5865,1.58615,1.58615,1241100012.0
2006-09-12 20:16:00,1.58615,1.58622,1.58606,1.58618,1953400002.0
2006-09-12 20:17:00,1.58614,1.58622,1.58597,1.58618,385600001.0
2006-09-12 20:18:00,1.5862,1.58636,1.58611,1.58618,441500000.0
2006-09-12 20:19:00,1.5862,1.5862,1.5861,1.5861,740900003.0
2006-09-12 20:20:00,1.5862,1.5862,1.5862,1.5862,740900003.0
2006-09-12 20:21:00,1.58604,1.5866,1.58604,1.5866,740900003.0
2006-09-12 20:22:00,1.58651,1.58658,1.5863,1.58641,658700002.0
2006-09-12 20:23:00,1.58631,1.58635,1.586,1.58612,1136400001.0
2006-09-12 20:24:00,1.58627,1.58633,1.58613,1.5862,590799997.0
2006-09-12 20:25:00,1.58628,1.58634,1.58607,1.5861,928800010.0
2006-09-12 20:26:00,1.58616,1.58623,1.58608,1.58611,356600002.0
2006-09-12 20:27:00,1.58616,1.5863,1.58616,1.58625,647900005.0
2006-09-12 20:28:00,1.5861,1.5862,1.5861,1.5861,1682099990.0
2006-09-12 20:29:00,1.58624,1.58642,1.58612,1.58624,1682099990.0
2006-09-12 20:30:00,1.5863,1.5863,1.5862,1.5862,425700001.0
2006-09-12 20:31:00,1.5861,1.5862,1.5861,1.5862,425700001.0
2006-09-12 20:32:00,1.5861,1.5862,1.5861,1.5862,425700001.0
2006-09-12 20:33:00,1.58609,1.58635,1.58595,1.5861,425700001.0
2006-09-12 20:34:00,1.58609,1.58625,1.58592,1.58599,283199997.0
2006-09-12 20:35:00,1.58615,1.58627,1.58602,1.58614,390000000.0
2006-09-12 20:36:00,1.58623,1.58623,1.58592,1.58614,622999991.0
2006-09-12 20:37:00,1.58621,1.58642,1.58603,1.58617,808599995.0
2006-09-12 20:38:00,1.58612,1.58636,1.58612,1.58633,1901699996.0
2006-09-12 20:39:00,1.58613,1.58635,1.5861,1.58628,1093700002.0
2006-09-12 20:40:00,1.58637,1.58649,1.58627,1.58628,1327900012.0
2006-09-12 20:41:00,1.58647,1.58647,1.58612,1.5863,550400001.0
2006-09-12 20:42:00,1.58613,1.58629,1.58597,1.58616,235600001.0
2006-09-12 20:43:00,1.58628,1.58648,1.58619,1.5862,818700002.0
2006-09-12 20:44:00,1.58632,1.5864,1.58612,1.58612,1460700005.0
2006-09-12 20:45:00,1.58619,1.58638,1.58614,1.58634,872099999.0
2006-09-12 20:46:00,1.58646,1.58646,1.58615,1.58629,362600001.0
2006-09-12 20:47:00,1.58621,1.58638,1.58609,1.58638,881600001.0
2006-09-12 20:48:00,1.58635,1.58648,1.58621,1.58628,1366900001.0
2006-09-12 20:49:00,1.58635,1.58649,1.5862,1.58635,744399995.0
2006-09-12 20:50:00,1.58641,1.58651,1.58631,1.5864,1993300009.0
2006-09-12 20:51:00,1.58636,1.58645,1.58628,1.5864,247800002.0
2006-09-12 20:52:00,1.58636,1.58643,1.58618,1.58642,1428499996.0
2006-09-12 20:53:00,1.58628,1.58642,1.58623,1.58631,1625699998.0
2006-09-12 20:54:00,1.58611,1.5863,1.58606,1.5862,667700006.0
2006-09-12 20:55:00,1.58609,1.5862,1.58606,1.5862,429800004.0
2006-09-12 20:56:00,1.5861,1.5863,1.5861,1.5863,1238099998.0
2006-09-12 20:57:00,1.5864,1.5864,1.5864,1.5864,1238099998.0
2006-09-12 20:58:00,1.5863,1.5864,1.5863,1.5864,1238099998.0
2006-09-12 20:59:00,1.5863,1.5864,1.5863,1.5864,1238099998.0
2006-09-12 21:00:00,1.5863,1.5863,1.5863,1.5863,1238099998.0
2006-09-12 21:01:00,1.5864,1.5865,1.5864,1.5865,1238099998.0
2006-09-12 21:02:00,1.58643,1.58655,1.58628,1.58633,1238099998.0
2006-09-12 21:03:00,1.58629,1.58646,1.58621,1.58635,1458800006.0
2006-09-12 21:04:00,1.58622,1.58634,1.58614,1.58633,257199996.0
2006-09-12 21:05:00,1.5864,1.58641,1.58617,1.58626,906999996.0
2006-09-12 21:06:00,1.5863,1.5864,1.5861,1.5864,584400002.0
2006-09-12 21:07:00,1.58629,1.58646,1.58629,1.58638,501499998.0
2006-09-12 21:08:00,1.58629,1.58653,1.58629,1.58653,255600000.0
2006-09-12 21:09:00,1.5864,1.58655,1.58634,1.58647,652299994.0
2006-09-12 21:10:00,1.58653,1.58653,1.58638,1.58642,1127200001.0
2006-09-12 21:11:00,1.58638,1.58651,1.5863,1.58643,608799998.0
2006-09-12 21:12:00,1.58644,1.58655,1.58638,1.58653,378300007.0
2006-09-12 21:13:00,1.58638,1.58654,1.58633,1.58647,994800009.0
2006-09-12 21:14:00,1.58652,1.58653,1.5863,1.58645,734800000.0
2006-09-12 21:15:00,1.58655,1.58655,1.58629,1.5863,890300002.0
2006-09-12 21:16:00,1.58627,1.58661,1.58627,1.5865,760300003.0
2006-09-12 21:17:00,1.58647,1.58651,1.58627,1.58637,1549000002.0
2006-09-12 21:18:00,1.58644,1.58644,1.58614,1.58614,567499997.0
2006-09-12 21:19:00,1.58624,1.58637,1.5861,1.58632,511200001.0
2006-09-12 21:20:00,1.5864,1.5864,1.5863,1.5863,1966099992.0
2006-09-12 21:21:00,1.5864,1.5864,1.5862,1.5863,1966099992.0
2006-09-12 21:22:00,1.58625,1.58637,1.58605,1.58627,1966099992.0
2006-09-12 21:23:00,1.58631,1.58632,1.58598,1.58602,1362299992.0
2006-09-12 21:24:00,1.58613,1.58625,1.58606,1.58625,748299999.0
2006-09-12 21:25:00,1.58627,1.58639,1.58586,1.58608,1262300004.0
2006-09-12 21:26:00,1.58627,1.58627,1.58603,1.58604,471600002.0
2006-09-12 21:27:00,1.58619,1.58625,1.58611,1.58625,685600004.0
2006-09-12 21:28:00,1.5862,1.58625,1.58604,1.58604,801699999.0
2006-09-12 21:29:00,1.5861,1.58625,1.58605,1.5862,490399995.0
2006-09-12 21:30:00,1.58609,1.58626,1.58552,1.58568,413799998.0
2006-09-12 21:31:00,1.58615,1.58615,1.58597,1.586,642199992.0
2006-09-12 21:32:00,1.58608,1.58623,1.58601,1.58614,1778800010.0
2006-09-12 21:33:00,1.58616,1.58625,1.58612,1.58612,260100003.0
2006-09-12 21:34:00,1.58614,1.58634,1.58612,1.58628,1345500002.0
2006-09-12 21:35:00,1.5863,1.58635,1.58616,1.58621,1024199998.0
2006-09-12 21:36:00,1.58626,1.58643,1.5862,1.58623,430800001.0
2006-09-12 21:37:00,1.5863,1.58636,1.58615,1.5862,325500001.0
2006-09-12 21:38:00,1.58623,1.58642,1.5862,1.58635,141600000.0
2006-09-12 21:39:00,1.58627,1.58634,1.58619,1.58621,135099999.0
2006-09-12 21:40:00,1.5863,1.58635,1.58614,1.58615,601399999.0
2006-09-12 21:41:00,1.58609,1.58633,1.58604,1.58622,683099997.0
2006-09-12 21:42:00,1.58615,1.58635,1.58615,1.58628,475300004.0
2006-09-12 21:43:00,1.5863,1.58643,1.58623,1.58632,1113700017.0
2006-09-12 21:44:00,1.58635,1.58637,1.58621,1.58621,1208600011.0
2006-09-12 21:45:00,1.58613,1.58641,1.58613,1.58629,775399997.0
2006-09-12 21:46:00,1.5863,1.58648,1.58615,1.58615,1319299999.0
2006-09-12 21:47:00,1.58628,1.58643,1.58621,1.5863,1115599997.0
2006-09-12 21:48:00,1.58614,1.58633,1.58609,1.58633,455199998.0
2006-09-12 21:49:00,1.58628,1.58638,1.58614,1.58628,1223800006.0
2006-09-12 21:50:00,1.58616,1.58628,1.58609,1.58628,296900005.0
2006-09-12 21:51:00,1.58622,1.58635,1.58619,1.5863,451100004.0
2006-09-12 21:52:00,1.58629,1.58642,1.58612,1.58625,1670100003.0
2006-09-12 21:53:00,1.58632,1.58638,1.58623,1.58625,549799999.0
2006-09-12 21:54:00,1.58635,1.58635,1.5862,1.5862,282800001.0
2006-09-12 21:55:00,1.5863,1.58635,1.58613,1.5862,527100005.0
2006-09-12 21:56:00,1.58629,1.58635,1.58619,1.58635,646999999.0
2006-09-12 21:57:00,1.58636,1.58636,1.58609,1.58609,563000005.0
2006-09-12 21:58:00,1.58605,1.58612,1.58588,1.58605,825200005.0
2006-09-12 21:59:00,1.58609,1.58615,1.58592,1.58596,924699998.0
2006-09-12 22:00:00,1.58612,1.58628,1.58593,1.58608,715299994.0
2006-09-12 22:01:00,1.58615,1.58617,1.5861,1.5861,200700003.0
2006-09-12 22:02:00,1.58613,1.5863,1.58603,1.58616,1166500006.0
2006-09-12 22:03:00,1.58619,1.58628,1.58605,1.58628,265999999.0
2006-09-12 22:04:00,1.58623,1.58623,1.58598,1.58609,711899998.0
2006-09-12 22:05:00,1.5862,1.58626,1.58604,1.58616,358399999.0
2006-09-12 22:06:00,1.58601,1.58614,1.5859,1.58605,523400000.0
2006-09-12 22:07:00,1.58607,1.58607,1.58584,1.58584,174300002.0
2006-09-12 22:08:00,1.58602,1.58607,1.58589,1.58606,519300002.0
2006-09-12 22:09:00,1.5861,1.5861,1.58592,1.586,370500000.0
2006-09-12 22:10:00,1.58611,1.58619,1.58597,1.58597,302699997.0
2006-09-12 22:11:00,1.58606,1.58613,1.58597,1.58608,235800001.0
2006-09-12 22:12:00,1.58608,1.58615,1.58597,1.58598,812300008.0
2006-09-12 22:13:00,1.58608,1.5861,1.58589,1.58597,273199998.0
2006-09-12 22:14:00,1.58612,1.58619,1.586,1.58608,502200007.0
2006-09-12 22:15:00,1.58602,1.58628,1.58599,1.58617,845100003.0
2006-09-12 22:16:00,1.58591,1.58613,1.58591,1.58613,190100004.0
2006-09-12 22:17:00,1.58625,1.58627,1.5862,1.58624,221299996.0
2006-09-12 22:18:00,1.58623,1.58642,1.58612,1.58622,96000001.0
2006-09-12 22:19:00,1.58616,1.58633,1.58606,1.5863,240100000.0
2006-09-12 22:20:00,1.58629,1.58638,1.58614,1.58633,331399998.0
2006-09-12 22:21:00,1.5863,1.58635,1.58618,1.58621,289899999.0
2006-09-12 22:22:00,1.5863,1.58637,1.58616,1.5862,935400001.0
2006-09-12 22:23:00,1.58634,1.58643,1.58624,1.58637,289099996.0
2006-09-12 22:24:00,1.58624,1.58649,1.58624,1.58643,253399998.0
2006-09-12 22:25:00,1.58634,1.58647,1.58616,1.58637,826700000.0
2006-09-12 22:26:00,1.58626,1.58651,1.58625,1.58644,724199997.0
2006-09-12 22:27:00,1.58626,1.58642,1.586,1.58625,219199998.0
2006-09-12 22:28:00,1.58616,1.5864,1.58614,1.58633,930499995.0
2006-09-12 22:29:00,1.58621,1.5864,1.58618,1.5864,703699997.0
2006-09-12 22:30:00,1.58635,1.5865,1.58619,1.5863,825800004.0
2006-09-12 22:31:00,1.58636,1.58639,1.58601,1.58639,326699999.0
2006-09-12 22:32:00,1.58623,1.58643,1.58623,1.58643,218900000.0
2006-09-12 22:33:00,1.58626,1.58643,1.58623,1.58639,118100001.0
2006-09-12 22:34:00,1.58635,1.58635,1.5862,1.5862,531300000.0
2006-09-12 22:35:00,1.58635,1.58635,1.5862,1.5862,152100003.0
2006-09-12 22:36:00,1.58628,1.58634,1.58611,1.5863,758900001.0
2006-09-12 22:37:00,1.58626,1.58634,1.58606,1.58617,388100000.0
2006-09-12 22:38:00,1.58626,1.58634,1.58609,1.58614,441300005.0
2006-09-12 22:39:00,1.58599,1.58623,1.58591,1.58618,779099999.0
2006-09-12 22:40:00,1.58602,1.58627,1.58593,1.58627,539999995.0
2006-09-12 22:41:00,1.58625,1.58636,1.5861,1.5862,654800002.0
2006-09-12 22:42:00,1.58627,1.58653,1.58614,1.58635,897900005.0
2006-09-12 22:43:00,1.58627,1.58647,1.58613,1.58645,1184300000.0
2006-09-12 22:44:00,1.58644,1.5865,1.58624,1.58634,424200001.0
2006-09-12 22:45:00,1.58643,1.58644,1.5862,1.5862,163799999.0
2006-09-12 22:46:00,1.58643,1.58643,1.58617,1.58618,196099996.0
2006-09-12 22:47:00,1.58619,1.58638,1.58619,1.58638,129100000.0
2006-09-12 22:48:00,1.58625,1.58644,1.58619,1.58644,436200004.0
2006-09-12 22:49:00,1.58637,1.5865,1.58627,1.5864,701700004.0
2006-09-12 22:50:00,1.58648,1.58656,1.58629,1.58629,315300003.0
2006-09-12 22:51:00,1.58646,1.5866,1.58632,1.58638,414100002.0
2006-09-12 22:52:00,1.58655,1.58655,1.5862,1.5863,308299998.0
2006-09-12 22:53:00,1.58658,1.58658,1.58636,1.58642,300700005.0
2006-09-12 22:54:00,1.58651,1.58656,1.58626,1.58626,522400002.0
2006-09-12 22:55:00,1.58647,1.58662,1.58637,1.58645,221199997.0
2006-09-12 22:56:00,1.58665,1.58672,1.58653,1.58661,112600000.0
2006-09-12 22:57:00,1.58653,1.58673,1.58653,1.58668,362100003.0
2006-09-12 22:58:00,1.58667,1.58675,1.58657,1.5867,185700001.0
2006-09-12 22:59:00,1.58657,1.58657,1.58611,1.58611,403700002.0
2006-09-12 23:00:00,1.58608,1.58674,1.58608,1.58643,297399994.0
2006-09-12 23:01:00,1.5866,1.5867,1.5862,1.58635,296300005.0
2006-09-12 23:02:00,1.5859,1.58637,1.58579,1.58612,225099998.0
2006-09-12 23:03:00,1.5864,1.58653,1.58625,1.58653,242000003.0
2006-09-12 23:04:00,1.5864,1.58658,1.58629,1.58647,246900000.0
2006-09-12 23:05:00,1.58653,1.58659,1.58635,1.58635,190899998.0
2006-09-12 23:06:00,1.58636,1.58655,1.58629,1.5865,281900001.0
2006-09-12 23:07:00,1.58635,1.58646,1.58625,1.58635,256400003.0
2006-09-12 23:08:00,1.58644,1.5866,1.58635,1.5865,203400002.0
2006-09-12 23:09:00,1.58653,1.58672,1.58648,1.58667,305400002.0
2006-09-12 23:10:00,1.58659,1.58668,1.58645,1.58654,240499997.0
2006-09-12 23:11:00,1.58644,1.58661,1.58644,1.58649,182800000.0
2006-09-12 23:12:00,1.58661,1.58668,1.58653,1.58656,242600002.0
2006-09-12 23:13:00,1.58675,1.58682,1.58653,1.58656,354399998.0
2006-09-12 23:14:00,1.58664,1.58667,1.58647,1.58659,167100000.0
2006-09-12 23:15:00,1.5865,1.58666,1.5864,1.58652,367100003.0
2006-09-12 23:16:00,1.58658,1.58669,1.58642,1.58653,362799999.0
2006-09-12 23:17:00,1.58658,1.58671,1.58645,1.58661,550799999.0
2006-09-12 23:18:00,1.58668,1.58682,1.58656,1.58673,307700002.0
2006-09-12 23:19:00,1.58674,1.58679,1.5866,1.58671,357899996.0
2006-09-12 23:20:00,1.58653,1.58681,1.58652,1.58681,174099999.0
2006-09-12 23:21:00,1.58674,1.58674,1.5865,1.5865,146900002.0
2006-09-12 23:22:00,1.58655,1.5866,1.58632,1.58632,465699998.0
2006-09-12 23:23:00,1.58653,1.58663,1.58653,1.58662,92700001.0
2006-09-12 23:24:00,1.58646,1.58665,1.58641,1.58655,243900003.0
2006-09-12 23:25:00,1.58645,1.58668,1.58644,1.58664,324800001.0
2006-09-12 23:26:00,1.5866,1.58665,1.5866,1.58665,65499998.0
2006-09-12 23:27:00,1.58658,1.58669,1.58646,1.58655,259799998.0
2006-09-12 23:28:00,1.58662,1.58668,1.58652,1.58652,378900000.0
2006-09-12 23:29:00,1.58658,1.5866,1.58646,1.5865,239800001.0
2006-09-12 23:30:00,1.58642,1.58651,1.58614,1.58628,130399999.0
2006-09-12 23:31:00,1.58632,1.58651,1.58625,1.58644,277399999.0
2006-09-12 23:32:00,1.58589,1.58635,1.58572,1.58628,444600004.0
2006-09-12 23:33:00,1.58663,1.58703,1.5866,1.5869,166900004.0
2006-09-12 23:34:00,1.58698,1.58705,1.5869,1.587,169800000.0
2006-09-12 23:35:00,1.58696,1.58707,1.58694,1.58703,36000000.0
2006-09-12 23:36:00,1.587,1.58716,1.58691,1.5871,163800002.0
2006-09-12 23:37:00,1.58673,1.58718,1.5866,1.58718,144600002.0
2006-09-12 23:38:00,1.58702,1.58714,1.58681,1.58692,196299997.0
2006-09-12 23:39:00,1.58702,1.58714,1.58675,1.5868,601199997.0
2006-09-12 23:40:00,1.58703,1.58708,1.58682,1.587,556199994.0
2006-09-12 23:41:00,1.58704,1.58712,1.58688,1.58693,308699999.0
2006-09-12 23:42:00,1.58689,1.58705,1.58679,1.58694,464500003.0
2006-09-12 23:43:00,1.58689,1.587,1.58686,1.58693,111699998.0
2006-09-12 23:44:00,1.5867,1.58695,1.5867,1.58695,398800002.0
2006-09-12 23:45:00,1.5869,1.58701,1.58683,1.58695,351100005.0
2006-09-12 23:46:00,1.58675,1.58693,1.5867,1.58693,302900001.0
2006-09-12 23:47:00,1.5868,1.5869,1.5868,1.5869,83100000.0
2006-09-12 23:48:00,1.58687,1.58687,1.5867,1.5867,150200001.0
2006-09-12 23:49:00,1.58697,1.58697,1.58672,1.58672,157399998.0
2006-09-12 23:50:00,1.58681,1.58687,1.58671,1.58677,147800000.0
2006-09-12 23:51:00,1.58677,1.5869,1.58648,1.58664,354799998.0
2006-09-12 23:52:00,1.58664,1.58673,1.58646,1.58665,218700002.0
2006-09-12 23:53:00,1.5867,1.58681,1.58646,1.58681,266899998.0
2006-09-12 23:54:00,1.5867,1.58685,1.58651,1.5867,219500006.0
2006-09-12 23:55:00,1.58673,1.58684,1.58667,1.58681,57499999.0
2006-09-12 23:56:00,1.58681,1.58681,1.58669,1.58681,75900000.0
2006-09-12 23:57:00,1.5868,1.58688,1.58663,1.58675,157400002.0
2006-09-12 23:58:00,1.58675,1.5868,1.58662,1.58668,97399999.0
2006-09-12 23:59:00,1.58691,1.58704,1.58686,1.58694,25700000.0
2006-09-13 00:00:00,1.58709,1.58711,1.58694,1.58697,262699999.0
2006-09-13 00:01:00,1.58706,1.58706,1.58685,1.58702,149600000.0
2006-09-13 00:02:00,1.58713,1.58713,1.58701,1.58704,118299998.0
2006-09-13 00:03:00,1.587,1.58708,1.58687,1.58704,266100000.0
2006-09-13 00:04:00,1.58697,1.58697,1.58684,1.58684,226100000.0
2006-09-13 00:05:00,1.5868,1.58695,1.58676,1.58688,355500002.0
2006-09-13 00:06:00,1.58689,1.58698,1.58684,1.58698,102200000.0
2006-09-13 00:07:00,1.58698,1.58722,1.58694,1.58712,133800000.0
2006-09-13 00:08:00,1.58708,1.5871,1.58697,1.58699,67800000.0
2006-09-13 00:09:00,1.58707,1.58715,1.58691,1.58708,199700000.0
2006-09-13 00:10:00,1.5871,1.58714,1.58697,1.58703,330600005.0
2006-09-13 00:11:00,1.58721,1.58721,1.587,1.58705,227700001.0
2006-09-13 00:12:00,1.58719,1.5873,1.58709,1.58715,295500002.0
2006-09-13 00:13:00,1.58719,1.58732,1.58707,1.58717,272999998.0
2006-09-13 00:14:00,1.58709,1.58728,1.58709,1.58728,186200000.0
2006-09-13 00:15:00,1.58723,1.58723,1.58709,1.58709,110200001.0
2006-09-13 00:16:00,1.58717,1.58723,1.58709,1.58711,79100000.0
2006-09-13 00:17:00,1.58708,1.58733,1.58699,1.58721,374300000.0
2006-09-13 00:18:00,1.58715,1.58725,1.58694,1.58718,375200004.0
2006-09-13 00:19:00,1.5872,1.58725,1.5872,1.58725,31300001.0
2006-09-13 00:20:00,1.5872,1.58727,1.58706,1.5872,315100003.0
2006-09-13 00:21:00,1.58706,1.58719,1.58692,1.58706,217999999.0
2006-09-13 00:22:00,1.58707,1.58717,1.58694,1.58711,148999998.0
2006-09-13 00:23:00,1.58694,1.58712,1.58691,1.58703,293300002.0
2006-09-13 00:24:00,1.58708,1.58712,1.58681,1.58681,362000004.0
2006-09-13 00:25:00,1.58695,1.58713,1.58689,1.58713,299000000.0
2006-09-13 00:26:00,1.58705,1.58713,1.58657,1.58658,307400000.0
2006-09-13 00:27:00,1.58702,1.58707,1.58691,1.58691,179000002.0
2006-09-13 00:28:00,1.58709,1.58713,1.58693,1.58706,150099999.0
2006-09-13 00:29:00,1.58694,1.58707,1.58694,1.58707,56800001.0
2006-09-13 00:30:00,1.58705,1.58715,1.58698,1.58702,282600003.0
2006-09-13 00:31:00,1.58698,1.58712,1.58692,1.58695,375399997.0
2006-09-13 00:32:00,1.5869,1.58703,1.58689,1.58703,88600000.0
2006-09-13 00:33:00,1.5871,1.58715,1.58701,1.58701,212299999.0
2006-09-13 00:34:00,1.58707,1.58728,1.58682,1.58693,388600003.0
2006-09-13 00:35:00,1.5871,1.58715,1.58693,1.58713,343900001.0
2006-09-13 00:36:00,1.58706,1.58712,1.58704,1.58708,58400000.0
2006-09-13 00:37:00,1.58695,1.58695,1.5866,1.58666,296799999.0
2006-09-13 00:38:00,1.58662,1.58675,1.58657,1.58672,301699996.0
2006-09-13 00:39:00,1.5868,1.5868,1.5867,1.5867,28800000.0
2006-09-13 00:40:00,1.58685,1.58685,1.5867,1.5867,223300002.0
2006-09-13 00:41:00,1.58669,1.58678,1.58661,1.58667,96100002.0
2006-09-13 00:42:00,1.58656,1.58685,1.58656,1.58685,266999995.0
2006-09-13 00:43:00,1.5869,1.5869,1.58667,1.58682,356100000.0
2006-09-13 00:44:00,1.58676,1.58687,1.58669,1.58687,130800000.0
2006-09-13 00:45:00,1.58678,1.58678,1.58657,1.58657,174700000.0
2006-09-13 00:46:00,1.58667,1.5868,1.58655,1.58662,199000002.0
2006-09-13 00:47:00,1.58675,1.58675,1.58665,1.58665,41600000.0
2006-09-13 00:48:00,1.58674,1.58686,1.5867,1.5868,345000000.0
2006-09-13 00:49:00,1.58671,1.58678,1.58664,1.5867,158199998.0
2006-09-13 00:50:00,1.58681,1.58692,1.58667,1.58685,305500008.0
2006-09-13 00:51:00,1.5866,1.58699,1.5866,1.58699,145200000.0
2006-09-13 00:52:00,1.58707,1.58707,1.5868,1.58707,445099997.0
2006-09-13 00:53:00,1.58697,1.58705,1.58684,1.58694,185800003.0
2006-09-13 00:54:00,1.58694,1.58703,1.58677,1.58682,387499996.0
2006-09-13 00:55:00,1.58691,1.58705,1.58679,1.58698,192100000.0
2006-09-13 00:56:00,1.58692,1.58692,1.58677,1.58677,95000000.0
2006-09-13 00:57:00,1.58655,1.58693,1.58655,1.58671,375400001.0
2006-09-13 00:58:00,1.58673,1.5869,1.58651,1.58674,203500001.0
2006-09-13 00:59:00,1.58691,1.58695,1.58662,1.58678,222300001.0
2006-09-13 01:00:00,1.58663,1.5868,1.58661,1.58678,309499997.0
2006-09-13 01:01:00,1.58665,1.58681,1.58659,1.58667,355599997.0
2006-09-13 01:02:00,1.58679,1.58683,1.5867,1.58674,135400002.0
2006-09-13 01:03:00,1.58646,1.58675,1.58646,1.58675,48000001.0
2006-09-13 01:04:00,1.58675,1.58675,1.58644,1.58665,417000008.0
2006-09-13 01:05:00,1.5867,1.58675,1.58657,1.58657,282899996.0
2006-09-13 01:06:00,1.58677,1.58691,1.58664,1.58664,237199995.0
2006-09-13 01:07:00,1.58677,1.58688,1.58667,1.58678,299500005.0
2006-09-13 01:08:00,1.58666,1.58677,1.5866,1.58664,209600004.0
2006-09-13 01:09:00,1.5865,1.5867,1.5865,1.58666,389399999.0
2006-09-13 01:10:00,1.58664,1.58672,1.58654,1.58662,265400003.0
2006-09-13 01:11:00,1.58665,1.58665,1.5866,1.5866,40000000.0
2006-09-13 01:12:00,1.58641,1.58655,1.58628,1.58643,250200000.0
2006-09-13 01:13:00,1.58637,1.58648,1.58625,1.58647,240000001.0
2006-09-13 01:14:00,1.58644,1.58657,1.5863,1.58653,295100003.0
2006-09-13 01:15:00,1.58654,1.5866,1.58624,1.58641,341300000.0
2006-09-13 01:16:00,1.58648,1.58652,1.58634,1.58636,117000000.0
2006-09-13 01:17:00,1.58643,1.58658,1.58598,1.58626,362000000.0
2006-09-13 01:18:00,1.58651,1.58665,1.58644,1.58651,145600002.0
2006-09-13 01:19:00,1.58651,1.58659,1.58639,1.58659,152300000.0
2006-09-13 01:20:00,1.58616,1.58637,1.58585,1.58585,556700001.0
2006-09-13 01:21:00,1.58665,1.58665,1.5865,1.5865,217400006.0
2006-09-13 01:22:00,1.58602,1.58652,1.58592,1.58614,414400002.0
2006-09-13 01:23:00,1.58646,1.58663,1.58644,1.58648,436100000.0
2006-09-13 01:24:00,1.58655,1.58662,1.58636,1.58656,175799999.0
2006-09-13 01:25:00,1.58648,1.58656,1.58627,1.58627,102299999.0
2006-09-13 01:26:00,1.58661,1.58661,1.58654,1.58654,129799999.0
2006-09-13 01:27:00,1.58635,1.58658,1.58635,1.58658,451599998.0
2006-09-13 01:28:00,1.58658,1.58679,1.58658,1.58675,233899999.0
2006-09-13 01:29:00,1.58673,1.58673,1.58648,1.5866,260699997.0
2006-09-13 01:30:00,1.58666,1.58666,1.58651,1.58651,122099997.0
2006-09-13 01:31:00,1.58664,1.58664,1.58651,1.58651,100000003.0
2006-09-13 01:32:00,1.58673,1.58673,1.58649,1.58662,265499999.0
2006-09-13 01:33:00,1.58651,1.58665,1.58651,1.58665,69100000.0
2006-09-13 01:34:00,1.58642,1.5868,1.58642,1.58667,426100002.0
2006-09-13 01:35:00,1.58651,1.5867,1.58636,1.5867,406900006.0
2006-09-13 01:36:00,1.58624,1.58654,1.58606,1.58654,331200003.0
2006-09-13 01:37:00,1.58662,1.58671,1.5865,1.58657,164600001.0
2006-09-13 01:38:00,1.58674,1.58674,1.58655,1.58666,505600000.0
2006-09-13 01:39:00,1.5866,1.58665,1.58639,1.58639,308199999.0
2006-09-13 01:40:00,1.58655,1.58674,1.5865,1.58664,177700004.0
2006-09-13 01:41:00,1.58663,1.58672,1.58647,1.58667,413899995.0
2006-09-13 01:42:00,1.58662,1.58678,1.58662,1.58672,280600004.0
2006-09-13 01:43:00,1.58668,1.58675,1.5866,1.5867,111700002.0
2006-09-13 01:44:00,1.58675,1.58675,1.5867,1.5867,19700000.0
2006-09-13 01:45:00,1.58675,1.58675,1.5867,1.5867,29600000.0
2006-09-13 01:46:00,1.5866,1.58678,1.58656,1.58678,239900002.0
2006-09-13 01:47:00,1.58675,1.58675,1.5866,1.5866,114200000.0
2006-09-13 01:48:00,1.58669,1.58678,1.5866,1.5867,295600002.0
2006-09-13 01:49:00,1.58669,1.58679,1.58655,1.58669,200499999.0
2006-09-13 01:50:00,1.58677,1.58677,1.58656,1.58666,280999998.0
2006-09-13 01:51:00,1.58611,1.58646,1.58596,1.58646,359199999.0
2006-09-13 01:52:00,1.5866,1.58672,1.58654,1.58672,106299999.0
2006-09-13 01:53:00,1.58657,1.58676,1.58652,1.58664,135100002.0
2006-09-13 01:54:00,1.58667,1.58675,1.5865,1.58652,337999995.0
2006-09-13 01:55:00,1.58658,1.5867,1.58646,1.5867,272900000.0
2006-09-13 01:56:00,1.58666,1.58682,1.5865,1.58673,349199998.0
2006-09-13 01:57:00,1.58662,1.58678,1.58662,1.58677,208400001.0
2006-09-13 01:58:00,1.5867,1.58687,1.58663,1.58667,133700002.0
2006-09-13 01:59:00,1.5866,1.58679,1.58658,1.58671,281500001.0
2006-09-13 02:00:00,1.58665,1.58681,1.58652,1.58654,278799997.0
2006-09-13 02:01:00,1.58667,1.58686,1.58667,1.58686,185299996.0
2006-09-13 02:02:00,1.5868,1.5869,1.58658,1.5867,212600004.0
2006-09-13 02:03:00,1.58666,1.58681,1.58666,1.58677,288100002.0
2006-09-13 02:04:00,1.5868,1.58702,1.58664,1.58692,316400000.0
2006-09-13 02:05:00,1.58686,1.58701,1.58679,1.58697,175500002.0
2006-09-13 02:06:00,1.5871,1.58715,1.587,1.58709,346999998.0
2006-09-13 02:07:00,1.58699,1.58712,1.58685,1.58708,648599998.0
2006-09-13 02:08:00,1.58697,1.58706,1.58673,1.5869,323800002.0
2006-09-13 02:09:00,1.58693,1.5871,1.58683,1.5869,255199999.0
2006-09-13 02:10:00,1.58692,1.58698,1.5868,1.58698,306800000.0
2006-09-13 02:11:00,1.58681,1.58696,1.58659,1.5869,283699999.0
2006-09-13 02:12:00,1.58686,1.58704,1.58683,1.58689,320499998.0
2006-09-13 02:13:00,1.58723,1.58761,1.58722,1.58749,277000001.0
2006-09-13 02:14:00,1.58794,1.58891,1.58794,1.58891,275899997.0
2006-09-13 02:15:00,1.58892,1.58906,1.5888,1.58889,361700000.0
2006-09-13 02:16:00,1.58867,1.58913,1.58867,1.58881,234000004.0
2006-09-13 02:17:00,1.58956,1.59017,1.58952,1.58997,302899999.0
2006-09-13 02:18:00,1.59018,1.59085,1.59013,1.5904,369400002.0
2006-09-13 02:19:00,1.59033,1.59048,1.5901,1.59021,315500002.0
2006-09-13 02:20:00,1.58998,1.5902,1.58977,1.5902,168600000.0
2006-09-13 02:21:00,1.59034,1.59055,1.59016,1.59022,286300002.0
2006-09-13 02:22:00,1.59031,1.59057,1.59021,1.59027,356599997.0
2006-09-13 02:23:00,1.59006,1.5903,1.59006,1.5902,527400006.0
2006-09-13 02:24:00,1.59009,1.5904,1.58995,1.5904,474300001.0
2006-09-13 02:25:00,1.59024,1.59024,1.5901,1.5901,67899999.0
2006-09-13 02:26:00,1.59005,1.59008,1.58984,1.5899,279499998.0
2006-09-13 02:27:00,1.58992,1.59,1.58971,1.58984,255000001.0
2006-09-13 02:28:00,1.58972,1.58999,1.58972,1.58993,340700004.0
2006-09-13 02:29:00,1.58987,1.59,1.58971,1.5898,242099997.0
2006-09-13 02:30:00,1.58945,1.58973,1.58945,1.58973,122700000.0
2006-09-13 02:31:00,1.58963,1.5898,1.58961,1.58978,216000000.0
2006-09-13 02:32:00,1.58959,1.58969,1.58948,1.58949,326599996.0
2006-09-13 02:33:00,1.58959,1.58972,1.58944,1.58954,455100001.0
2006-09-13 02:34:00,1.58937,1.58957,1.58936,1.58957,435300002.0
2006-09-13 02:35:00,1.58964,1.58968,1.58944,1.58962,439500008.0
2006-09-13 02:36:00,1.58965,1.58965,1.58936,1.58936,186399999.0
2006-09-13 02:37:00,1.58945,1.58971,1.58945,1.58964,183100004.0
2006-09-13 02:38:00,1.58964,1.58973,1.58946,1.58969,425299999.0
2006-09-13 02:39:00,1.58955,1.58969,1.58949,1.58949,161799998.0
2006-09-13 02:40:00,1.58965,1.5897,1.58947,1.58968,251699999.0
2006-09-13 02:41:00,1.5896,1.58975,1.58951,1.58964,314199998.0
2006-09-13 02:42:00,1.58967,1.58971,1.58951,1.58951,377200001.0
2006-09-13 02:43:00,1.58965,1.58971,1.58965,1.58971,74999999.0
2006-09-13 02:44:00,1.5897,1.58975,1.5896,1.58968,194299995.0
2006-09-13 02:45:00,1.58962,1.58963,1.58952,1.58958,102199998.0
2006-09-13 02:46:00,1.58938,1.58952,1.58932,1.58948,74300002.0
2006-09-13 02:47:00,1.58955,1.58965,1.5894,1.58957,374699995.0
2006-09-13 02:48:00,1.58961,1.58976,1.58952,1.58966,303700001.0
2006-09-13 02:49:00,1.58954,1.58968,1.58952,1.58952,152000001.0
2006-09-13 02:50:00,1.58978,1.58987,1.58971,1.58979,58300000.0
2006-09-13 02:51:00,1.59,1.59011,1.58994,1.58996,241900004.0
2006-09-13 02:52:00,1.59006,1.59006,1.58979,1.58988,375399996.0
2006-09-13 02:53:00,1.58999,1.59009,1.58987,1.59002,294299997.0
2006-09-13 02:54:00,1.58999,1.59002,1.58985,1.58985,232400000.0
2006-09-13 02:55:00,1.5899,1.58993,1.58975,1.58993,327099999.0
2006-09-13 02:56:00,1.58995,1.58995,1.58966,1.58966,232500001.0
2006-09-13 02:57:00,1.58989,1.58994,1.58969,1.58974,212500000.0
2006-09-13 02:58:00,1.58972,1.58972,1.58937,1.58937,138200004.0
2006-09-13 02:59:00,1.58943,1.58948,1.58932,1.58932,288000002.0
2006-09-13 03:00:00,1.58934,1.58947,1.58928,1.58947,327299998.0
2006-09-13 03:01:00,1.58939,1.58955,1.58928,1.58943,505499999.0
2006-09-13 03:02:00,1.58952,1.58958,1.58918,1.58918,205200003.0
2006-09-13 03:03:00,1.58947,1.58955,1.58933,1.58945,167700003.0
2006-09-13 03:04:00,1.58945,1.58956,1.58932,1.58932,206200002.0
2006-09-13 03:05:00,1.58939,1.58946,1.5893,1.58939,72400000.0
2006-09-13 03:06:00,1.58949,1.58949,1.58942,1.58942,91899998.0
2006-09-13 03:07:00,1.58921,1.58944,1.58921,1.58941,140000001.0
2006-09-13 03:08:00,1.58915,1.58955,1.58909,1.58949,501900004.0
2006-09-13 03:09:00,1.5893,1.5894,1.58921,1.58935,100000002.0
2006-09-13 03:10:00,1.58942,1.58952,1.58922,1.58945,286099998.0
2006-09-13 03:11:00,1.58945,1.58955,1.58933,1.58942,213500000.0
2006-09-13 03:12:00,1.58948,1.58955,1.58922,1.58947,379700002.0
2006-09-13 03:13:00,1.58944,1.58952,1.58929,1.58937,170000002.0
2006-09-13 03:14:00,1.58922,1.58952,1.58922,1.58952,156400000.0
2006-09-13 03:15:00,1.58933,1.58951,1.58933,1.5894,79900000.0
2006-09-13 03:16:00,1.58932,1.58954,1.58922,1.5894,257299997.0
2006-09-13 03:17:00,1.58927,1.58952,1.58914,1.58927,265899997.0
2006-09-13 03:18:00,1.58955,1.58963,1.58932,1.58947,228500004.0
2006-09-13 03:19:00,1.58963,1.58963,1.58943,1.58943,224999997.0
2006-09-13 03:20:00,1.58963,1.58967,1.58953,1.5896,265100000.0
2006-09-13 03:21:00,1.58957,1.58971,1.58943,1.58962,352600003.0
2006-09-13 03:22:00,1.58887,1.58963,1.58885,1.58935,352200006.0
2006-09-13 03:23:00,1.58954,1.5897,1.58951,1.58965,211999999.0
2006-09-13 03:24:00,1.58958,1.58975,1.58956,1.58975,367200000.0
2006-09-13 03:25:00,1.58955,1.58969,1.58955,1.58961,164999999.0
2006-09-13 03:26:00,1.58958,1.58966,1.58952,1.58966,71800000.0
2006-09-13 03:27:00,1.58951,1.58968,1.58951,1.58968,247900002.0
2006-09-13 03:28:00,1.58966,1.58973,1.58957,1.58964,189300000.0
2006-09-13 03:29:00,1.58944,1.58967,1.58944,1.58967,31000000.0
2006-09-13 03:30:00,1.58963,1.5898,1.58957,1.58964,250000003.0
2006-09-13 03:31:00,1.5896,1.58969,1.58947,1.58952,299899997.0
2006-09-13 03:32:00,1.58958,1.58975,1.58946,1.58964,260899999.0
2006-09-13 03:33:00,1.5896,1.58975,1.58951,1.58962,308700004.0
2006-09-13 03:34:00,1.58967,1.58975,1.5895,1.58975,558500000.0
2006-09-13 03:35:00,1.58971,1.58985,1.58954,1.58985,157599999.0
2006-09-13 03:36:00,1.58974,1.58994,1.58974,1.58987,266600002.0
2006-09-13 03:37:00,1.5897,1.58994,1.5897,1.5899,286500003.0
2006-09-13 03:38:00,1.58999,1.58999,1.58987,1.58987,21700000.0
2006-09-13 03:39:00,1.59002,1.59018,1.58993,1.59007,24800000.0
2006-09-13 03:40:00,1.59013,1.59023,1.58994,1.59015,364300001.0
2006-09-13 03:41:00,1.59013,1.59026,1.58999,1.59012,317700002.0
2006-09-13 03:42:00,1.59022,1.59031,1.59008,1.59016,194100001.0
2006-09-13 03:43:00,1.59025,1.5903,1.59004,1.59004,233699998.0
2006-09-13 03:44:00,1.59018,1.59025,1.59007,1.59017,120200000.0
2006-09-13 03:45:00,1.59026,1.59033,1.59001,1.59018,432999996.0
2006-09-13 03:46:00,1.59006,1.59023,1.58999,1.59023,215699998.0
2006-09-13 03:47:00,1.59018,1.59021,1.59003,1.59013,263899999.0
2006-09-13 03:48:00,1.59018,1.5902,1.59002,1.59009,220200000.0
2006-09-13 03:49:00,1.59002,1.5902,1.59002,1.5902,64800002.0
2006-09-13 03:50:00,1.59016,1.59035,1.59011,1.59021,396100005.0
2006-09-13 03:51:00,1.59027,1.59033,1.59012,1.59026,308200001.0
2006-09-13 03:52:00,1.5902,1.59029,1.58998,1.58998,248699999.0
2006-09-13 03:53:00,1.59016,1.59023,1.59002,1.59019,199900003.0
2006-09-13 03:54:00,1.59025,1.59025,1.5902,1.5902,26399999.0
2006-09-13 03:55:00,1.59002,1.59031,1.59002,1.59021,169799998.0
2006-09-13 03:56:00,1.5901,1.59035,1.5901,1.59035,261600001.0
2006-09-13 03:57:00,1.59017,1.59029,1.59011,1.59022,116399999.0
2006-09-13 03:58:00,1.59028,1.59034,1.59009,1.59009,259700002.0
2006-09-13 03:59:00,1.59025,1.59028,1.5901,1.59018,347299999.0
2006-09-13 04:00:00,1.59028,1.59035,1.59022,1.5903,105500000.0
2006-09-13 04:01:00,1.59034,1.59048,1.59021,1.59021,318400001.0
2006-09-13 04:02:00,1.5903,1.59037,1.59022,1.59031,187599999.0
2006-09-13 04:03:00,1.59012,1.59037,1.59011,1.59025,222100001.0
2006-09-13 04:04:00,1.59035,1.59035,1.5903,1.5903,99800002.0
2006-09-13 04:05:00,1.59025,1.59027,1.59007,1.59021,291599999.0
2006-09-13 04:06:00,1.59008,1.59024,1.59002,1.59024,399200001.0
2006-09-13 04:07:00,1.59022,1.59041,1.59015,1.5903,400300003.0
2006-09-13 04:08:00,1.59019,1.59041,1.59014,1.59033,321000002.0
2006-09-13 04:09:00,1.58999,1.5904,1.58999,1.59037,292500006.0
2006-09-13 04:10:00,1.59045,1.59062,1.5904,1.59053,229400001.0
2006-09-13 04:11:00,1.5904,1.59055,1.5903,1.59045,349300003.0
2006-09-13 04:12:00,1.59031,1.59043,1.59029,1.59037,67100000.0
2006-09-13 04:13:00,1.59027,1.59028,1.59006,1.59028,253900001.0
2006-09-13 04:14:00,1.5902,1.5903,1.5902,1.5903,35200000.0
2006-09-13 04:15:00,1.5903,1.59035,1.5903,1.59035,163900002.0
2006-09-13 04:16:00,1.59032,1.59038,1.59007,1.59019,219300002.0
2006-09-13 04:17:00,1.5903,1.5903,1.5902,1.5902,83800001.0
2006-09-13 04:18:00,1.5902,1.59032,1.5902,1.59032,62399999.0
2006-09-13 04:19:00,1.59021,1.59028,1.59006,1.59009,447800003.0
2006-09-13 04:20:00,1.5903,1.5903,1.59002,1.59002,30400000.0
2006-09-13 04:21:00,1.5903,1.59032,1.59013,1.59015,288399996.0
2006-09-13 04:22:00,1.59022,1.5903,1.59001,1.59007,300800001.0
2006-09-13 04:23:00,1.58993,1.59033,1.58983,1.58997,450600008.0
2006-09-13 04:24:00,1.59018,1.59031,1.59008,1.59028,326300001.0
2006-09-13 04:25:00,1.59035,1.59035,1.59006,1.59014,286299999.0
2006-09-13 04:26:00,1.59037,1.59037,1.59018,1.59028,364200006.0
2006-09-13 04:27:00,1.59023,1.59035,1.59011,1.59018,165500000.0
2006-09-13 04:28:00,1.59025,1.59035,1.59016,1.59035,238099998.0
2006-09-13 04:29:00,1.5903,1.5903,1.59012,1.59012,26400000.0
2006-09-13 04:30:00,1.59006,1.59027,1.59006,1.59027,91100000.0
2006-09-13 04:31:00,1.59014,1.59027,1.59014,1.59027,134199999.0
2006-09-13 04:32:00,1.5901,1.59025,1.5901,1.59025,175100001.0
2006-09-13 04:33:00,1.58987,1.59022,1.58987,1.59001,208700000.0
2006-09-13 04:34:00,1.59022,1.59028,1.59006,1.59014,189799999.0
2006-09-13 04:35:00,1.59018,1.59035,1.59012,1.59035,248300004.0
2006-09-13 04:36:00,1.5902,1.59033,1.5901,1.59033,156599998.0
2006-09-13 04:37:00,1.59037,1.59037,1.5901,1.59013,378799999.0
2006-09-13 04:38:00,1.59028,1.59033,1.5902,1.59025,352700002.0
2006-09-13 04:39:00,1.59019,1.59023,1.58999,1.59014,381400000.0
2006-09-13 04:40:00,1.59028,1.59028,1.59015,1.59015,179699996.0
2006-09-13 04:41:00,1.59018,1.5903,1.59011,1.59025,94699998.0
2006-09-13 04:42:00,1.59024,1.5904,1.59018,1.59028,447599997.0
2006-09-13 04:43:00,1.59018,1.59029,1.59003,1.59003,190500005.0
2006-09-13 04:44:00,1.58997,1.5902,1.58995,1.59004,247100002.0
2006-09-13 04:45:00,1.58997,1.59004,1.58962,1.58981,258499997.0
2006-09-13 04:46:00,1.58967,1.58977,1.58965,1.58969,120000002.0
2006-09-13 04:47:00,1.58955,1.58971,1.58946,1.58971,271000006.0
2006-09-13 04:48:00,1.58969,1.58976,1.58958,1.58975,326300002.0
2006-09-13 04:49:00,1.58988,1.58988,1.58965,1.5897,372600004.0
2006-09-13 04:50:00,1.5896,1.58975,1.58945,1.58953,324400004.0
2006-09-13 04:51:00,1.58955,1.58967,1.58955,1.58963,51500001.0
2006-09-13 04:52:00,1.58962,1.58968,1.58947,1.58958,202200004.0
2006-09-13 04:53:00,1.58942,1.58971,1.58942,1.58971,143799998.0
2006-09-13 04:54:00,1.58953,1.58967,1.58947,1.58956,186899999.0
2006-09-13 04:55:00,1.58962,1.58973,1.58941,1.5896,337300001.0
2006-09-13 04:56:00,1.58977,1.58977,1.58954,1.58954,429499997.0
2006-09-13 04:57:00,1.58955,1.58973,1.58951,1.58973,402500001.0
2006-09-13 04:58:00,1.58963,1.58975,1.58954,1.5897,676600003.0
2006-09-13 04:59:00,1.5897,1.5897,1.5896,1.5896,7000000.0
2006-09-13 05:00:00,1.58972,1.58982,1.5896,1.58962,241200005.0
2006-09-13 05:01:00,1.58962,1.58973,1.5896,1.5897,182800002.0
2006-09-13 05:02:00,1.58922,1.58977,1.58922,1.58931,344300002.0
2006-09-13 05:03:00,1.58967,1.58975,1.58953,1.58968,119900000.0
2006-09-13 05:04:00,1.58968,1.58975,1.58954,1.58967,353999997.0
2006-09-13 05:05:00,1.5896,1.5897,1.5896,1.5897,44500000.0
2006-09-13 05:06:00,1.58978,1.58992,1.58973,1.5899,194499999.0
2006-09-13 05:07:00,1.58989,1.58999,1.58984,1.58992,309399999.0
2006-09-13 05:08:00,1.58974,1.58988,1.58962,1.58985,234799999.0
2006-09-13 05:09:00,1.5897,1.58984,1.58969,1.58981,65500000.0
2006-09-13 05:10:00,1.58984,1.58984,1.58971,1.58971,66199999.0
2006-09-13 05:11:00,1.58993,1.58993,1.58964,1.58964,123200000.0
2006-09-13 05:12:00,1.58983,1.58993,1.58967,1.58985,325300001.0
2006-09-13 05:13:00,1.58995,1.58997,1.58984,1.58985,222800000.0
2006-09-13 05:14:00,1.58985,1.58997,1.58973,1.58981,297300004.0
2006-09-13 05:15:00,1.58988,1.59001,1.58979,1.58997,396299999.0
2006-09-13 05:16:00,1.58975,1.5899,1.58975,1.5899,112600001.0
2006-09-13 05:17:00,1.58995,1.58995,1.58982,1.5899,68799997.0
2006-09-13 05:18:00,1.58982,1.58988,1.58966,1.58979,178200000.0
2006-09-13 05:19:00,1.58973,1.58973,1.58956,1.58956,99200001.0
2006-09-13 05:20:00,1.58978,1.58983,1.58968,1.58974,46899999.0
2006-09-13 05:21:00,1.58978,1.58978,1.5894,1.5894,276800000.0
2006-09-13 05:22:00,1.58962,1.58975,1.58958,1.58965,270100000.0
2006-09-13 05:23:00,1.58978,1.58983,1.58964,1.58971,243099998.0
2006-09-13 05:24:00,1.5896,1.5899,1.58943,1.5898,423399996.0
2006-09-13 05:25:00,1.58924,1.5898,1.58924,1.58968,439600000.0
2006-09-13 05:26:00,1.58977,1.58989,1.58977,1.58989,82499999.0
2006-09-13 05:27:00,1.58983,1.58999,1.58969,1.58969,399400004.0
2006-09-13 05:28:00,1.58974,1.58996,1.58974,1.58982,64400000.0
2006-09-13 05:29:00,1.58986,1.58989,1.58977,1.58983,53100000.0
2006-09-13 05:30:00,1.58977,1.5899,1.5896,1.5899,297200004.0
2006-09-13 05:31:00,1.58991,1.58991,1.58985,1.58985,122999998.0
2006-09-13 05:32:00,1.5898,1.58985,1.5897,1.5897,252099999.0
2006-09-13 05:33:00,1.58963,1.58991,1.58963,1.58984,259400000.0
2006-09-13 05:34:00,1.58964,1.58983,1.58958,1.58983,222800000.0
2006-09-13 05:35:00,1.58964,1.58984,1.58964,1.58984,178600000.0
2006-09-13 05:36:00,1.58965,1.58994,1.58965,1.58987,502400005.0
2006-09-13 05:37:00,1.58978,1.58985,1.58958,1.58975,348499999.0
2006-09-13 05:38:00,1.58983,1.58983,1.58966,1.58966,94900000.0
2006-09-13 05:39:00,1.58958,1.58978,1.58956,1.58959,302199999.0
2006-09-13 05:40:00,1.58971,1.5898,1.58949,1.58963,243000002.0
2006-09-13 05:41:00,1.5896,1.58972,1.5896,1.58972,76000002.0
2006-09-13 05:42:00,1.5896,1.58971,1.58955,1.58969,110300002.0
2006-09-13 05:43:00,1.58955,1.58974,1.58952,1.58968,288400003.0
2006-09-13 05:44:00,1.58969,1.58972,1.58949,1.58956,389299996.0
2006-09-13 05:45:00,1.58954,1.5897,1.58954,1.58965,147100000.0
2006-09-13 05:46:00,1.58962,1.5897,1.58952,1.58962,98999998.0
2006-09-13 05:47:00,1.58972,1.58977,1.58945,1.58961,288800003.0
2006-09-13 05:48:00,1.58972,1.58977,1.58956,1.58956,495399999.0
2006-09-13 05:49:00,1.58954,1.58971,1.58935,1.58935,312400002.0
2006-09-13 05:50:00,1.5895,1.58959,1.5893,1.5895,427800001.0
2006-09-13 05:51:00,1.58946,1.58967,1.58946,1.58953,218700001.0
2006-09-13 05:52:00,1.58945,1.58965,1.58942,1.5896,424800002.0
2006-09-13 05:53:00,1.58948,1.58967,1.58945,1.58958,566500006.0
2006-09-13 05:54:00,1.58937,1.58958,1.58901,1.58901,364300004.0
2006-09-13 05:55:00,1.58945,1.58963,1.58942,1.58949,153100000.0
2006-09-13 05:56:00,1.58958,1.58965,1.58945,1.58965,296099996.0
2006-09-13 05:57:00,1.58949,1.58962,1.58944,1.58962,195699998.0
2006-09-13 05:58:00,1.58917,1.58946,1.58892,1.58897,315100000.0
2006-09-13 05:59:00,1.5896,1.5896,1.58943,1.58945,261200000.0
2006-09-13 06:00:00,1.58955,1.58963,1.58937,1.58954,89499998.0
2006-09-13 06:01:00,1.58957,1.58967,1.58944,1.58957,356700001.0
2006-09-13 06:02:00,1.5895,1.5896,1.5895,1.5896,304700000.0
2006-09-13 06:03:00,1.58948,1.58953,1.58917,1.58941,247299999.0
2006-09-13 06:04:00,1.5894,1.58965,1.5894,1.58949,351199999.0
2006-09-13 06:05:00,1.58945,1.58968,1.58914,1.58929,137600000.0
2006-09-13 06:06:00,1.58955,1.58963,1.5894,1.58955,430700002.0
2006-09-13 06:07:00,1.58953,1.58965,1.5893,1.5893,197200000.0
2006-09-13 06:08:00,1.5896,1.58965,1.58936,1.58953,199099999.0
2006-09-13 06:09:00,1.58958,1.58964,1.58943,1.58964,364500001.0
2006-09-13 06:10:00,1.5896,1.5896,1.58935,1.58935,358799997.0
2006-09-13 06:11:00,1.58963,1.58967,1.58945,1.58948,452299999.0
2006-09-13 06:12:00,1.58935,1.58963,1.58935,1.58963,177799999.0
2006-09-13 06:13:00,1.58949,1.58959,1.58947,1.58947,218400003.0
2006-09-13 06:14:00,1.58977,1.58977,1.58898,1.58929,169399999.0
2006-09-13 06:15:00,1.58959,1.58971,1.58954,1.58964,184000000.0
2006-09-13 06:16:00,1.58959,1.58975,1.58955,1.58964,378499995.0
2006-09-13 06:17:00,1.58958,1.58974,1.58954,1.58968,216600004.0
2006-09-13 06:18:00,1.58959,1.58973,1.58956,1.5896,358699999.0
2006-09-13 06:19:00,1.5897,1.58975,1.58951,1.58951,254500000.0
2006-09-13 06:20:00,1.58967,1.58975,1.58954,1.5897,224600002.0
2006-09-13 06:21:00,1.58951,1.58973,1.58951,1.58955,112300000.0
2006-09-13 06:22:00,1.58974,1.58993,1.58968,1.58968,305899999.0
2006-09-13 06:23:00,1.58991,1.58991,1.58958,1.58971,432100007.0
2006-09-13 06:24:00,1.58969,1.58993,1.58966,1.58993,237699997.0
2006-09-13 06:25:00,1.5898,1.58985,1.58966,1.58966,334899991.0
2006-09-13 06:26:00,1.58991,1.58992,1.58966,1.58968,358600002.0
2006-09-13 06:27:00,1.58983,1.58992,1.58972,1.58985,321600001.0
2006-09-13 06:28:00,1.58995,1.58995,1.58966,1.58966,272899996.0
2006-09-13 06:29:00,1.58974,1.58985,1.58967,1.58977,223300002.0
2006-09-13 06:30:00,1.58973,1.58979,1.58958,1.58967,151800001.0
2006-09-13 06:31:00,1.5897,1.5897,1.5895,1.58954,390200005.0
2006-09-13 06:32:00,1.58959,1.58969,1.58952,1.58961,386599995.0
2006-09-13 06:33:00,1.58942,1.58957,1.58942,1.58957,229299999.0
2006-09-13 06:34:00,1.58962,1.58962,1.58941,1.58954,336100003.0
2006-09-13 06:35:00,1.58955,1.58965,1.58944,1.58948,314799998.0
2006-09-13 06:36:00,1.5896,1.5896,1.58936,1.58936,82300000.0
2006-09-13 06:37:00,1.58962,1.58972,1.58952,1.58969,329099996.0
2006-09-13 06:38:00,1.58948,1.58966,1.58948,1.58966,143900001.0
2006-09-13 06:39:00,1.58941,1.5896,1.58936,1.58952,191600002.0
2006-09-13 06:40:00,1.58949,1.58972,1.58949,1.58966,252799999.0
2006-09-13 06:41:00,1.58961,1.58971,1.58949,1.58959,91200001.0
2006-09-13 06:42:00,1.58945,1.58961,1.58944,1.58961,273400001.0
2006-09-13 06:43:00,1.58965,1.58965,1.58942,1.58948,215600002.0
2006-09-13 06:44:00,1.58957,1.58965,1.58945,1.58945,248999996.0
2006-09-13 06:45:00,1.58889,1.58963,1.58889,1.58938,185699999.0
2006-09-13 06:46:00,1.5895,1.58965,1.58943,1.58955,368200010.0
2006-09-13 06:47:00,1.5896,1.58966,1.58946,1.58946,277399995.0
2006-09-13 06:48:00,1.58963,1.5897,1.58953,1.58956,223800002.0
2006-09-13 06:49:00,1.58957,1.58968,1.58937,1.58947,328299998.0
2006-09-13 06:50:00,1.58945,1.58955,1.5893,1.58943,197600000.0
2006-09-13 06:51:00,1.58947,1.58947,1.58935,1.58935,33200000.0
2006-09-13 06:52:00,1.5894,1.58949,1.58927,1.58934,473999997.0
2006-09-13 06:53:00,1.58913,1.58929,1.58906,1.5891,352100006.0
2006-09-13 06:54:00,1.58902,1.58926,1.58902,1.58926,256300003.0
2006-09-13 06:55:00,1.5893,1.58935,1.58915,1.58932,415500002.0
2006-09-13 06:56:00,1.58922,1.58924,1.58906,1.58909,235399998.0
2006-09-13 06:57:00,1.58924,1.58929,1.58867,1.58892,489999999.0
2006-09-13 06:58:00,1.58925,1.58925,1.58903,1.58918,242900003.0
2006-09-13 06:59:00,1.5891,1.58931,1.5891,1.58924,435700003.0
2006-09-13 07:00:00,1.58909,1.58925,1.58903,1.58922,322400003.0
2006-09-13 07:01:00,1.58913,1.58923,1.58907,1.58917,253400002.0
2006-09-13 07:02:00,1.58904,1.58917,1.58904,1.58917,126999998.0
2006-09-13 07:03:00,1.5892,1.5892,1.5891,1.5891,269300001.0
2006-09-13 07:04:00,1.58909,1.58926,1.58891,1.58916,466200000.0
2006-09-13 07:05:00,1.58913,1.58933,1.5891,1.58933,222800004.0
2006-09-13 07:06:00,1.58937,1.58938,1.58913,1.58924,463799999.0
2006-09-13 07:07:00,1.58942,1.58943,1.58924,1.58943,280499996.0
2006-09-13 07:08:00,1.5892,1.58935,1.5892,1.58935,28000000.0
2006-09-13 07:09:00,1.5893,1.58947,1.58921,1.58935,231000000.0
2006-09-13 07:10:00,1.58938,1.58938,1.58899,1.58915,200500002.0
2006-09-13 07:11:00,1.58914,1.58918,1.58901,1.58907,154400001.0
2006-09-13 07:12:00,1.5891,1.58925,1.58908,1.5892,132600002.0
2006-09-13 07:13:00,1.58904,1.58925,1.58904,1.58918,100000000.0
2006-09-13 07:14:00,1.58915,1.58925,1.58903,1.58917,111900001.0
2006-09-13 07:15:00,1.58893,1.58932,1.58866,1.58922,290100000.0
2006-09-13 07:16:00,1.58866,1.58922,1.58866,1.58895,342899998.0
2006-09-13 07:17:00,1.58907,1.58919,1.58899,1.58911,363400005.0
2006-09-13 07:18:00,1.58897,1.58912,1.58889,1.58892,333000001.0
2006-09-13 07:19:00,1.58893,1.58921,1.58891,1.58907,343600007.0
2006-09-13 07:20:00,1.58907,1.58918,1.58897,1.589,182399999.0
2006-09-13 07:21:00,1.58908,1.58915,1.58898,1.58904,147600000.0
2006-09-13 07:22:00,1.5889,1.58917,1.58887,1.58917,315600003.0
2006-09-13 07:23:00,1.58904,1.58908,1.58894,1.58896,87100002.0
2006-09-13 07:24:00,1.58912,1.58912,1.58886,1.58886,255400000.0
2006-09-13 07:25:00,1.58897,1.58899,1.58882,1.58887,439599997.0
2006-09-13 07:26:00,1.58892,1.58892,1.58857,1.58865,255900000.0
2006-09-13 07:27:00,1.58886,1.58897,1.58866,1.58885,233600002.0
2006-09-13 07:28:00,1.589,1.589,1.58862,1.58862,162299998.0
2006-09-13 07:29:00,1.58871,1.5888,1.58861,1.58871,154100001.0
2006-09-13 07:30:00,1.58873,1.58893,1.58873,1.58893,117100001.0
2006-09-13 07:31:00,1.58882,1.58891,1.58865,1.58865,248300001.0
2006-09-13 07:32:00,1.58869,1.58869,1.58838,1.58838,243800002.0
2006-09-13 07:33:00,1.58846,1.58863,1.58839,1.58863,171099999.0
2006-09-13 07:34:00,1.58849,1.58865,1.58847,1.5886,301199998.0
2006-09-13 07:35:00,1.58859,1.58867,1.58842,1.58858,291000001.0
2006-09-13 07:36:00,1.58852,1.58871,1.58843,1.58861,212000005.0
2006-09-13 07:37:00,1.58877,1.58881,1.58858,1.58868,300100000.0
2006-09-13 07:38:00,1.58864,1.58866,1.58854,1.58856,96600001.0
2006-09-13 07:39:00,1.58872,1.58882,1.58861,1.58874,237900002.0
2006-09-13 07:40:00,1.58843,1.58861,1.58843,1.58861,278200000.0
2006-09-13 07:41:00,1.58845,1.58862,1.58819,1.58862,453600001.0
2006-09-13 07:42:00,1.58841,1.58863,1.5884,1.58846,201300001.0
2006-09-13 07:43:00,1.58842,1.58852,1.5883,1.58841,272299994.0
2006-09-13 07:44:00,1.58833,1.58852,1.58812,1.58829,261799999.0
2006-09-13 07:45:00,1.58843,1.58843,1.58822,1.58822,452600000.0
2006-09-13 07:46:00,1.58823,1.58831,1.58817,1.58824,54400000.0
2006-09-13 07:47:00,1.58824,1.58832,1.58816,1.58819,280300002.0
2006-09-13 07:48:00,1.58828,1.58828,1.58804,1.58809,356900007.0
2006-09-13 07:49:00,1.58815,1.58838,1.58815,1.58835,230700002.0
2006-09-13 07:50:00,1.58818,1.58844,1.58818,1.58828,367099999.0
2006-09-13 07:51:00,1.58843,1.58861,1.58831,1.58844,342800002.0
2006-09-13 07:52:00,1.58815,1.58835,1.58787,1.58799,280500002.0
2006-09-13 07:53:00,1.58781,1.58795,1.58781,1.58791,121300002.0
2006-09-13 07:54:00,1.58779,1.58798,1.58759,1.5879,250799997.0
2006-09-13 07:55:00,1.58789,1.58798,1.58786,1.58798,134800002.0
2006-09-13 07:56:00,1.58808,1.58812,1.58786,1.58786,175199998.0
2006-09-13 07:57:00,1.58812,1.58812,1.58799,1.58799,65499999.0
2006-09-13 07:58:00,1.58802,1.5881,1.58791,1.58803,217299998.0
2006-09-13 07:59:00,1.58806,1.58813,1.58794,1.58808,382999997.0
2006-09-13 08:00:00,1.5881,1.5881,1.58788,1.58795,171400001.0
2006-09-13 08:01:00,1.58797,1.58811,1.58787,1.58806,581400000.0
2006-09-13 08:02:00,1.58802,1.58812,1.58779,1.58792,203100002.0
2006-09-13 08:03:00,1.5877,1.58797,1.5877,1.58797,111299998.0
2006-09-13 08:04:00,1.58803,1.58807,1.58795,1.58795,93400002.0
2006-09-13 08:05:00,1.58806,1.58813,1.58797,1.58813,127700000.0
2006-09-13 08:06:00,1.58808,1.58808,1.58779,1.58779,281199996.0
2006-09-13 08:07:00,1.5881,1.58815,1.5879,1.58808,325900003.0
2006-09-13 08:08:00,1.58801,1.58817,1.58801,1.58817,50299999.0
2006-09-13 08:09:00,1.58796,1.58815,1.58796,1.58811,217499999.0
2006-09-13 08:10:00,1.58773,1.58816,1.58773,1.58805,264600000.0
2006-09-13 08:11:00,1.58786,1.58812,1.58786,1.5881,159200005.0
2006-09-13 08:12:00,1.588,1.58814,1.58792,1.58792,217900006.0
2006-09-13 08:13:00,1.58793,1.58809,1.58786,1.58805,399700000.0
2006-09-13 08:14:00,1.5879,1.58811,1.5878,1.58795,383300001.0
2006-09-13 08:15:00,1.58789,1.5881,1.58789,1.58795,291100001.0
2006-09-13 08:16:00,1.58789,1.588,1.58776,1.58783,219200002.0
2006-09-13 08:17:00,1.58787,1.58798,1.58779,1.58783,148700000.0
2006-09-13 08:18:00,1.58785,1.58798,1.5878,1.58785,311499995.0
2006-09-13 08:19:00,1.58789,1.58803,1.58777,1.58803,269100006.0
2006-09-13 08:20:00,1.58796,1.5881,1.5879,1.58802,373600001.0
2006-09-13 08:21:00,1.58793,1.58822,1.5878,1.58814,120599997.0
2006-09-13 08:22:00,1.58806,1.5882,1.58805,1.58814,284399996.0
2006-09-13 08:23:00,1.5875,1.58832,1.58735,1.5878,359900004.0
2006-09-13 08:24:00,1.58803,1.58811,1.58783,1.58796,81399998.0
2006-09-13 08:25:00,1.58787,1.58799,1.58775,1.58776,285299996.0
2006-09-13 08:26:00,1.58771,1.58785,1.5876,1.5878,214899999.0
2006-09-13 08:27:00,1.58775,1.58799,1.58768,1.58797,216599999.0
2006-09-13 08:28:00,1.58794,1.58802,1.58775,1.58775,214699997.0
2006-09-13 08:29:00,1.58791,1.58801,1.58784,1.58795,46600000.0
2006-09-13 08:30:00,1.58798,1.58803,1.58785,1.58803,265499999.0
2006-09-13 08:31:00,1.58789,1.58821,1.58789,1.58814,310199994.0
2006-09-13 08:32:00,1.58822,1.58831,1.58814,1.58814,397199998.0
2006-09-13 08:33:00,1.58828,1.58832,1.5881,1.58813,287000000.0
2006-09-13 08:34:00,1.58806,1.58819,1.58803,1.58812,174900002.0
2006-09-13 08:35:00,1.58817,1.58817,1.58787,1.58798,293600002.0
2006-09-13 08:36:00,1.588,1.58805,1.588,1.58805,51100000.0
2006-09-13 08:37:00,1.58785,1.58803,1.58783,1.58803,210800007.0
2006-09-13 08:38:00,1.58792,1.58806,1.58792,1.58806,98200003.0
2006-09-13 08:39:00,1.58801,1.58813,1.58787,1.58813,281099999.0
2006-09-13 08:40:00,1.58799,1.58807,1.58792,1.58802,234899999.0
2006-09-13 08:41:00,1.58793,1.58801,1.58779,1.58793,464300004.0
2006-09-13 08:42:00,1.58784,1.58807,1.58782,1.58807,281999997.0
2006-09-13 08:43:00,1.58793,1.58807,1.58793,1.58807,95800004.0
2006-09-13 08:44:00,1.58797,1.58816,1.58792,1.58797,250100004.0
2006-09-13 08:45:00,1.58812,1.58812,1.58773,1.58802,372500002.0
2006-09-13 08:46:00,1.58785,1.58803,1.58774,1.58794,159000002.0
2006-09-13 08:47:00,1.58787,1.58787,1.58767,1.58787,259899997.0
2006-09-13 08:48:00,1.58784,1.58785,1.58752,1.58776,323899999.0
2006-09-13 08:49:00,1.58764,1.58779,1.58755,1.58777,280200001.0
2006-09-13 08:50:00,1.5878,1.58785,1.58763,1.58763,502400005.0
2006-09-13 08:51:00,1.58773,1.58774,1.58758,1.58761,28000000.0
2006-09-13 08:52:00,1.58785,1.58785,1.58764,1.58776,202600001.0
2006-09-13 08:53:00,1.5877,1.58782,1.58769,1.58782,197100001.0
2006-09-13 08:54:00,1.58715,1.5878,1.58704,1.58738,413699994.0
2006-09-13 08:55:00,1.58775,1.58781,1.58764,1.58767,256699997.0
2006-09-13 08:56:00,1.5875,1.5878,1.5875,1.58764,315399997.0
2006-09-13 08:57:00,1.58785,1.58785,1.58764,1.58764,59400001.0
2006-09-13 08:58:00,1.58777,1.58792,1.58765,1.58783,151700004.0
2006-09-13 08:59:00,1.58783,1.58807,1.58783,1.588,218700004.0
2006-09-13 09:00:00,1.58786,1.58813,1.58786,1.58813,240600001.0
2006-09-13 09:01:00,1.58794,1.5881,1.58794,1.58794,252200000.0
2006-09-13 09:02:00,1.58799,1.5882,1.58799,1.5882,203300001.0
2006-09-13 09:03:00,1.58825,1.58835,1.58816,1.5883,262000007.0
2006-09-13 09:04:00,1.58833,1.58847,1.58823,1.58835,256399999.0
2006-09-13 09:05:00,1.58841,1.58844,1.58818,1.58832,363899997.0
2006-09-13 09:06:00,1.58837,1.58839,1.58815,1.58815,389800003.0
2006-09-13 09:07:00,1.58825,1.58828,1.58806,1.58815,282300001.0
2006-09-13 09:08:00,1.58812,1.58831,1.5881,1.58822,220799999.0
2006-09-13 09:09:00,1.58835,1.58843,1.58825,1.58826,248700000.0
2006-09-13 09:10:00,1.58827,1.58841,1.5882,1.58832,262800002.0
2006-09-13 09:11:00,1.58815,1.58838,1.58815,1.58831,335299999.0
2006-09-13 09:12:00,1.58825,1.58831,1.58816,1.58824,87799999.0
2006-09-13 09:13:00,1.5882,1.58825,1.58806,1.58818,232499998.0
2006-09-13 09:14:00,1.58817,1.58831,1.58812,1.58821,243300001.0
2006-09-13 09:15:00,1.58821,1.58831,1.58808,1.58813,341000002.0
2006-09-13 09:16:00,1.58826,1.58826,1.58812,1.58816,203299997.0
2006-09-13 09:17:00,1.58815,1.58815,1.58793,1.5881,314199998.0
2006-09-13 09:18:00,1.58804,1.58821,1.58801,1.58817,333800008.0
2006-09-13 09:19:00,1.58794,1.58815,1.58794,1.58815,195399997.0
2006-09-13 09:20:00,1.58826,1.58826,1.58797,1.58797,112800001.0
2006-09-13 09:21:00,1.5878,1.588,1.5878,1.588,22400000.0
2006-09-13 09:22:00,1.58795,1.5881,1.58788,1.58796,259400003.0
2006-09-13 09:23:00,1.58786,1.58786,1.58751,1.58767,204099998.0
2006-09-13 09:24:00,1.58776,1.58789,1.58762,1.58779,361499995.0
2006-09-13 09:25:00,1.58787,1.58797,1.58782,1.58794,209600000.0
2006-09-13 09:26:00,1.58797,1.58799,1.58781,1.58793,323099999.0
2006-09-13 09:27:00,1.58779,1.588,1.58767,1.588,394399995.0
2006-09-13 09:28:00,1.58802,1.58811,1.58783,1.58783,275599997.0
2006-09-13 09:29:00,1.58801,1.58805,1.58785,1.58791,251399994.0
2006-09-13 09:30:00,1.58803,1.58803,1.58779,1.58793,277499999.0
2006-09-13 09:31:00,1.58797,1.58797,1.58772,1.5879,205900000.0
2006-09-13 09:32:00,1.58786,1.58796,1.58777,1.58788,123200000.0
2006-09-13 09:33:00,1.58791,1.58793,1.58773,1.58778,298199999.0
2006-09-13 09:34:00,1.58795,1.58806,1.58788,1.58794,203800002.0
2006-09-13 09:35:00,1.58787,1.588,1.58775,1.58798,333900004.0
2006-09-13 09:36:00,1.58782,1.58796,1.58769,1.58785,503299994.0
2006-09-13 09:37:00,1.58787,1.5879,1.5877,1.58788,314899997.0
2006-09-13 09:38:00,1.58781,1.58792,1.58756,1.5878,298399999.0
2006-09-13 09:39:00,1.58777,1.58792,1.58773,1.58785,178199998.0
2006-09-13 09:40:00,1.5878,1.58791,1.58773,1.58778,192900001.0
2006-09-13 09:41:00,1.58793,1.58793,1.58773,1.58778,293899996.0
2006-09-13 09:42:00,1.58788,1.58798,1.58775,1.5879,201399999.0
2006-09-13 09:43:00,1.58785,1.58797,1.58772,1.58794,202300003.0
2006-09-13 09:44:00,1.58787,1.58787,1.58763,1.58763,174500003.0
2006-09-13 09:45:00,1.58786,1.58786,1.58767,1.58767,90199999.0
2006-09-13 09:46:00,1.58778,1.58782,1.58762,1.58762,222300003.0
2006-09-13 09:47:00,1.58778,1.5878,1.58764,1.58764,185399999.0
2006-09-13 09:48:00,1.5876,1.58783,1.5876,1.58775,357600005.0
2006-09-13 09:49:00,1.58777,1.58777,1.58752,1.58771,323699997.0
2006-09-13 09:50:00,1.58766,1.58775,1.5875,1.58775,313099999.0
2006-09-13 09:51:00,1.58772,1.58772,1.58751,1.58751,83700000.0
2006-09-13 09:52:00,1.58769,1.58776,1.58754,1.58756,239999994.0
2006-09-13 09:53:00,1.58763,1.58771,1.5875,1.58762,191299999.0
2006-09-13 09:54:00,1.58768,1.58788,1.58768,1.58785,454700001.0
2006-09-13 09:55:00,1.58785,1.58798,1.5876,1.58778,268800001.0
2006-09-13 09:56:00,1.58777,1.58797,1.58777,1.58797,250799998.0
2006-09-13 09:57:00,1.58803,1.58803,1.58785,1.58785,259700000.0
2006-09-13 09:58:00,1.58801,1.58807,1.58793,1.58798,65200002.0
2006-09-13 09:59:00,1.58805,1.58818,1.58797,1.588,330800000.0
2006-09-13 10:00:00,1.5881,1.58815,1.58794,1.58796,172500001.0
2006-09-13 10:01:00,1.58808,1.58815,1.58795,1.5881,362800003.0
2006-09-13 10:02:00,1.58795,1.588,1.58733,1.58772,372100001.0
2006-09-13 10:03:00,1.58799,1.58817,1.58799,1.58817,155599999.0
2006-09-13 10:04:00,1.58814,1.58822,1.58814,1.58822,47800000.0
2006-09-13 10:05:00,1.58814,1.58828,1.58796,1.58813,296900000.0
2006-09-13 10:06:00,1.58813,1.58819,1.588,1.58812,338600002.0
2006-09-13 10:07:00,1.58812,1.58812,1.58783,1.58785,356300003.0
2006-09-13 10:08:00,1.58769,1.58794,1.58769,1.58783,436499999.0
2006-09-13 10:09:00,1.58767,1.58798,1.58767,1.58791,305400000.0
2006-09-13 10:10:00,1.58775,1.58801,1.58771,1.58779,363300002.0
2006-09-13 10:11:00,1.588,1.588,1.58776,1.58783,406400008.0
2006-09-13 10:12:00,1.58776,1.58792,1.58765,1.5878,235300000.0
2006-09-13 10:13:00,1.58767,1.58794,1.58767,1.58793,274799998.0
2006-09-13 10:14:00,1.58786,1.58802,1.5877,1.58802,373299995.0
2006-09-13 10:15:00,1.58794,1.58802,1.58784,1.58797,217099999.0
2006-09-13 10:16:00,1.58802,1.58802,1.58777,1.5878,458900001.0
2006-09-13 10:17:00,1.58785,1.58794,1.58774,1.58787,273300002.0
2006-09-13 10:18:00,1.58778,1.58795,1.58776,1.58778,281400001.0
2006-09-13 10:19:00,1.5879,1.58795,1.5878,1.58788,81599999.0
2006-09-13 10:20:00,1.58801,1.58805,1.58779,1.58799,345900001.0
2006-09-13 10:21:00,1.58793,1.58801,1.58776,1.58778,254300000.0
2006-09-13 10:22:00,1.58795,1.58795,1.58768,1.58778,199100001.0
2006-09-13 10:23:00,1.58789,1.58803,1.58777,1.58803,269099996.0
2006-09-13 10:24:00,1.5879,1.5879,1.5876,1.58775,259500005.0
2006-09-13 10:25:00,1.58778,1.58789,1.58758,1.58779,352200000.0
2006-09-13 10:26:00,1.58793,1.58801,1.58776,1.58785,240199998.0
2006-09-13 10:27:00,1.58774,1.58792,1.58772,1.58787,392599998.0
2006-09-13 10:28:00,1.58776,1.58783,1.58765,1.58783,274100004.0
2006-09-13 10:29:00,1.58781,1.58781,1.58757,1.58757,187699998.0
2006-09-13 10:30:00,1.58754,1.5879,1.58749,1.58785,317299996.0
2006-09-13 10:31:00,1.58775,1.58793,1.58768,1.58775,245599999.0
2006-09-13 10:32:00,1.58772,1.58782,1.58758,1.58758,237799999.0
2006-09-13 10:33:00,1.58781,1.58781,1.58751,1.58771,262200002.0
2006-09-13 10:34:00,1.58776,1.58778,1.58754,1.58754,289200002.0
2006-09-13 10:35:00,1.58753,1.58769,1.58744,1.58763,118599999.0
2006-09-13 10:36:00,1.58753,1.58753,1.58741,1.58741,165800000.0
2006-09-13 10:37:00,1.58737,1.5875,1.58729,1.58742,161099999.0
2006-09-13 10:38:00,1.58747,1.58749,1.58732,1.58732,232399996.0
2006-09-13 10:39:00,1.58742,1.58751,1.58732,1.58737,251500006.0
2006-09-13 10:40:00,1.58729,1.5875,1.58713,1.58739,236599999.0
2006-09-13 10:41:00,1.58748,1.58756,1.58732,1.58732,364600006.0
2006-09-13 10:42:00,1.58731,1.58752,1.58728,1.58735,444500000.0
2006-09-13 10:43:00,1.58738,1.58754,1.58715,1.58747,644400001.0
2006-09-13 10:44:00,1.58747,1.58749,1.58723,1.58723,319300003.0
2006-09-13 10:45:00,1.58729,1.58733,1.58711,1.58725,429799999.0
2006-09-13 10:46:00,1.58719,1.5873,1.587,1.58714,422200002.0
2006-09-13 10:47:00,1.58723,1.58744,1.58722,1.58726,283300005.0
2006-09-13 10:48:00,1.5874,1.58751,1.5873,1.58751,252200003.0
2006-09-13 10:49:00,1.58738,1.58752,1.58732,1.58742,334699999.0
2006-09-13 10:50:00,1.58723,1.58748,1.58723,1.58748,176499998.0
2006-09-13 10:51:00,1.58743,1.58763,1.58726,1.58753,367600000.0
2006-09-13 10:52:00,1.58753,1.5877,1.58748,1.5875,436200004.0
2006-09-13 10:53:00,1.58761,1.58761,1.58743,1.58751,181400004.0
2006-09-13 10:54:00,1.58752,1.58762,1.5874,1.5874,146000000.0
2006-09-13 10:55:00,1.58744,1.58759,1.58731,1.5874,415300002.0
2006-09-13 10:56:00,1.58749,1.58757,1.58734,1.58755,302400000.0
2006-09-13 10:57:00,1.58745,1.58759,1.58738,1.58754,303199998.0
2006-09-13 10:58:00,1.58751,1.58751,1.58726,1.58726,203600001.0
2006-09-13 10:59:00,1.58726,1.58737,1.58712,1.58712,233499999.0
2006-09-13 11:00:00,1.58726,1.58726,1.58702,1.58708,227100002.0
2006-09-13 11:01:00,1.58715,1.58732,1.58704,1.58732,251999997.0
2006-09-13 11:02:00,1.58719,1.58731,1.58706,1.58711,430900001.0
2006-09-13 11:03:00,1.58707,1.58725,1.58706,1.58725,329599998.0
2006-09-13 11:04:00,1.5872,1.58739,1.58696,1.58733,394100001.0
2006-09-13 11:05:00,1.5871,1.58732,1.5871,1.58732,247800002.0
2006-09-13 11:06:00,1.58725,1.58732,1.58725,1.58728,46200000.0
2006-09-13 11:07:00,1.5871,1.58731,1.58701,1.58725,453299999.0
2006-09-13 11:08:00,1.58707,1.58721,1.58706,1.58707,311299996.0
2006-09-13 11:09:00,1.587,1.58713,1.5869,1.58704,160200002.0
2006-09-13 11:10:00,1.58676,1.58691,1.5866,1.5867,237300001.0
2006-09-13 11:11:00,1.58668,1.58681,1.58655,1.58673,403500005.0
2006-09-13 11:12:00,1.58672,1.58681,1.58661,1.58668,287499994.0
2006-09-13 11:13:00,1.5867,1.58693,1.58666,1.58693,221600004.0
2006-09-13 11:14:00,1.5869,1.58694,1.58673,1.58685,325999999.0
2006-09-13 11:15:00,1.58679,1.58695,1.58671,1.58695,190100000.0
2006-09-13 11:16:00,1.5868,1.58695,1.58677,1.58691,121800001.0
2006-09-13 11:17:00,1.58672,1.58696,1.58672,1.58682,239700002.0
2006-09-13 11:18:00,1.58678,1.587,1.58668,1.58691,219700000.0
2006-09-13 11:19:00,1.58677,1.58692,1.58671,1.58692,190900003.0
2006-09-13 11:20:00,1.58688,1.58703,1.58685,1.58698,506200003.0
2006-09-13 11:21:00,1.58705,1.5871,1.58683,1.58692,350200000.0
2006-09-13 11:22:00,1.58673,1.58694,1.58671,1.58689,227400000.0
2006-09-13 11:23:00,1.58688,1.5871,1.58684,1.58696,214600000.0
2006-09-13 11:24:00,1.58697,1.58708,1.58682,1.58689,470700003.0
2006-09-13 11:25:00,1.58697,1.58697,1.58663,1.58682,346600006.0
2006-09-13 11:26:00,1.58682,1.58691,1.58673,1.58682,147899998.0
2006-09-13 11:27:00,1.58674,1.5869,1.58674,1.58689,352999997.0
2006-09-13 11:28:00,1.58683,1.58693,1.58671,1.58679,189500001.0
2006-09-13 11:29:00,1.58689,1.58693,1.58674,1.58674,373799999.0
2006-09-13 11:30:00,1.58682,1.587,1.58671,1.58678,242899999.0
2006-09-13 11:31:00,1.58691,1.58699,1.58682,1.58686,369200000.0
2006-09-13 11:32:00,1.58702,1.58705,1.58682,1.58694,417100000.0
2006-09-13 11:33:00,1.58698,1.58704,1.58688,1.58697,406099998.0
2006-09-13 11:34:00,1.58691,1.58697,1.58672,1.58677,432300003.0
2006-09-13 11:35:00,1.58678,1.58691,1.58653,1.58675,290899997.0
2006-09-13 11:36:00,1.5869,1.58698,1.58674,1.58685,332400007.0
2006-09-13 11:37:00,1.58695,1.58696,1.58681,1.58683,312800000.0
2006-09-13 11:38:00,1.58693,1.58702,1.58682,1.58682,353600006.0
2006-09-13 11:39:00,1.58675,1.58689,1.58663,1.58687,192699999.0
2006-09-13 11:40:00,1.58686,1.58701,1.58673,1.58692,217300001.0
2006-09-13 11:41:00,1.5869,1.58705,1.58676,1.58705,411399994.0
2006-09-13 11:42:00,1.58708,1.58722,1.58691,1.58706,375500000.0
2006-09-13 11:43:00,1.58688,1.58705,1.58684,1.587,291099999.0
2006-09-13 11:44:00,1.58682,1.587,1.58674,1.58685,209600000.0
2006-09-13 11:45:00,1.58699,1.58701,1.58679,1.58681,315799999.0
2006-09-13 11:46:00,1.58692,1.587,1.58675,1.58685,241700000.0
2006-09-13 11:47:00,1.5868,1.5869,1.58664,1.58677,176500000.0
2006-09-13 11:48:00,1.58675,1.58697,1.58672,1.5869,292400000.0
2006-09-13 11:49:00,1.58674,1.58702,1.58674,1.58678,353899999.0
2006-09-13 11:50:00,1.58698,1.587,1.58681,1.58685,417800005.0
2006-09-13 11:51:00,1.58688,1.58692,1.5867,1.58679,459400003.0
2006-09-13 11:52:00,1.58685,1.58695,1.5867,1.58686,336000001.0
2006-09-13 11:53:00,1.58692,1.58698,1.58683,1.58691,326300002.0
2006-09-13 11:54:00,1.58696,1.58707,1.58681,1.58696,389900003.0
2006-09-13 11:55:00,1.58692,1.58705,1.58674,1.58689,429199996.0
2006-09-13 11:56:00,1.58681,1.58703,1.58675,1.58703,212200001.0
2006-09-13 11:57:00,1.58697,1.58705,1.58684,1.58698,205900001.0
2006-09-13 11:58:00,1.58707,1.58714,1.58693,1.58698,237800002.0
2006-09-13 11:59:00,1.58693,1.58706,1.58682,1.587,415300000.0
2006-09-13 12:00:00,1.58703,1.58703,1.58678,1.58678,421799997.0
2006-09-13 12:01:00,1.58696,1.58703,1.5868,1.58685,257199995.0
2006-09-13 12:02:00,1.587,1.58712,1.58683,1.58705,313099999.0
2006-09-13 12:03:00,1.58716,1.58727,1.58702,1.58719,447600002.0
2006-09-13 12:04:00,1.58722,1.58729,1.58711,1.58711,383600000.0
2006-09-13 12:05:00,1.58725,1.58726,1.58714,1.58714,254100004.0
2006-09-13 12:06:00,1.58732,1.58732,1.58696,1.58709,429600002.0
2006-09-13 12:07:00,1.58714,1.58738,1.58714,1.58731,324199995.0
2006-09-13 12:08:00,1.58739,1.58745,1.58727,1.58738,293600006.0
2006-09-13 12:09:00,1.58754,1.58758,1.58746,1.58748,84199999.0
2006-09-13 12:10:00,1.58755,1.58766,1.58739,1.58759,177899999.0
2006-09-13 12:11:00,1.58765,1.58765,1.58736,1.58748,373000002.0
2006-09-13 12:12:00,1.58752,1.58764,1.58746,1.58757,298700001.0
2006-09-13 12:13:00,1.58757,1.58767,1.5875,1.58767,287600001.0
2006-09-13 12:14:00,1.58765,1.58766,1.58748,1.58755,225600000.0
2006-09-13 12:15:00,1.58759,1.58768,1.58755,1.58767,410000003.0
2006-09-13 12:16:00,1.58758,1.58771,1.58742,1.58749,334400001.0
2006-09-13 12:17:00,1.58751,1.58763,1.58746,1.58763,291100001.0
2006-09-13 12:18:00,1.5875,1.58765,1.58744,1.58757,237299998.0
2006-09-13 12:19:00,1.58764,1.58771,1.58757,1.58763,59399998.0
2006-09-13 12:20:00,1.58767,1.58772,1.58752,1.58766,264099999.0
2006-09-13 12:21:00,1.58784,1.58838,1.58784,1.58826,281199998.0
2006-09-13 12:22:00,1.5882,1.58832,1.58805,1.58825,317900001.0
2006-09-13 12:23:00,1.58824,1.58836,1.58809,1.58825,221600005.0
2006-09-13 12:24:00,1.58828,1.58833,1.58816,1.58826,190199997.0
2006-09-13 12:25:00,1.5883,1.58846,1.58817,1.58821,461400004.0
2006-09-13 12:26:00,1.58837,1.58841,1.58821,1.58824,314100005.0
2006-09-13 12:27:00,1.58816,1.58828,1.58806,1.58828,236200003.0
2006-09-13 12:28:00,1.58817,1.58829,1.58799,1.58811,362599996.0
2006-09-13 12:29:00,1.58808,1.58819,1.58797,1.58797,421799997.0
2006-09-13 12:30:00,1.58804,1.58825,1.58799,1.58818,307900000.0
2006-09-13 12:31:00,1.58822,1.58822,1.58798,1.58814,279600001.0
2006-09-13 12:32:00,1.58815,1.58829,1.58809,1.58809,207200000.0
2006-09-13 12:33:00,1.5882,1.58825,1.58806,1.58814,206300001.0
2006-09-13 12:34:00,1.58813,1.58817,1.58805,1.58805,82200000.0
2006-09-13 12:35:00,1.58823,1.5883,1.58793,1.5882,527999996.0
2006-09-13 12:36:00,1.58816,1.58825,1.58808,1.58822,93800003.0
2006-09-13 12:37:00,1.58818,1.5883,1.58812,1.58827,308400005.0
2006-09-13 12:38:00,1.58812,1.58835,1.58809,1.58819,264700004.0
2006-09-13 12:39:00,1.588,1.58815,1.58795,1.58815,332500001.0
2006-09-13 12:40:00,1.58804,1.5882,1.58793,1.5881,228100001.0
2006-09-13 12:41:00,1.58813,1.58825,1.58805,1.58805,214899995.0
2006-09-13 12:42:00,1.58827,1.58848,1.58826,1.58838,285599999.0
2006-09-13 12:43:00,1.58836,1.58849,1.58819,1.58842,303300001.0
2006-09-13 12:44:00,1.58829,1.58846,1.58815,1.58829,257899997.0
2006-09-13 12:45:00,1.58808,1.58828,1.58805,1.58825,465999995.0
2006-09-13 12:46:00,1.5883,1.5883,1.58797,1.5881,272700000.0
2006-09-13 12:47:00,1.58819,1.58827,1.58806,1.5882,328199995.0
2006-09-13 12:48:00,1.58816,1.58833,1.58801,1.58825,201500000.0
2006-09-13 12:49:00,1.58825,1.58842,1.58819,1.58834,103899999.0
2006-09-13 12:50:00,1.58838,1.58845,1.5882,1.5882,214000003.0
2006-09-13 12:51:00,1.58843,1.58843,1.58827,1.58827,170800000.0
2006-09-13 12:52:00,1.58813,1.58841,1.58788,1.5882,326800000.0
2006-09-13 12:53:00,1.58817,1.58832,1.58802,1.58832,237899998.0
2006-09-13 12:54:00,1.58828,1.58837,1.58815,1.5882,381300002.0
2006-09-13 12:55:00,1.58821,1.58832,1.58812,1.5882,348200002.0
2006-09-13 12:56:00,1.58802,1.58824,1.58802,1.58812,384500000.0
2006-09-13 12:57:00,1.58803,1.58803,1.58785,1.58792,310199999.0
2006-09-13 12:58:00,1.58787,1.58787,1.58764,1.58769,259200001.0
2006-09-13 12:59:00,1.58764,1.58779,1.58752,1.58767,265100003.0
2006-09-13 13:00:00,1.5878,1.58792,1.58771,1.58779,261499996.0
2006-09-13 13:01:00,1.58787,1.58793,1.58773,1.5878,237400003.0
2006-09-13 13:02:00,1.58782,1.58805,1.58772,1.58793,235999999.0
2006-09-13 13:03:00,1.588,1.58813,1.58784,1.58803,225699997.0
2006-09-13 13:04:00,1.5881,1.58828,1.58799,1.58828,207099997.0
2006-09-13 13:05:00,1.58804,1.58827,1.58803,1.58827,267099999.0
2006-09-13 13:06:00,1.5882,1.58828,1.58807,1.58812,282199997.0
2006-09-13 13:07:00,1.58817,1.58827,1.58796,1.58796,270200001.0
2006-09-13 13:08:00,1.58816,1.58828,1.5881,1.5881,223800000.0
2006-09-13 13:09:00,1.58829,1.58847,1.58826,1.58826,344600002.0
2006-09-13 13:10:00,1.58835,1.58846,1.58824,1.58837,249699999.0
2006-09-13 13:11:00,1.58843,1.58843,1.58826,1.58826,69500002.0
2006-09-13 13:12:00,1.58815,1.58831,1.58803,1.58821,411699997.0
2006-09-13 13:13:00,1.58804,1.58819,1.58802,1.58813,397000001.0
2006-09-13 13:14:00,1.58812,1.58818,1.58796,1.58806,181299999.0
2006-09-13 13:15:00,1.5881,1.58824,1.58804,1.58809,401700000.0
2006-09-13 13:16:00,1.58814,1.58826,1.58806,1.58812,306000004.0
2006-09-13 13:17:00,1.58815,1.5884,1.58815,1.58835,395300001.0
2006-09-13 13:18:00,1.58821,1.5885,1.58821,1.58836,278799999.0
2006-09-13 13:19:00,1.58823,1.58831,1.58814,1.58831,112000001.0
2006-09-13 13:20:00,1.58819,1.58823,1.58806,1.58809,420100004.0
2006-09-13 13:21:00,1.58822,1.58833,1.58813,1.58824,367900002.0
2006-09-13 13:22:00,1.58821,1.5883,1.58802,1.58815,298400000.0
2006-09-13 13:23:00,1.58823,1.58823,1.58797,1.58797,237299998.0
2006-09-13 13:24:00,1.58804,1.58833,1.58804,1.5883,288499998.0
2006-09-13 13:25:00,1.58814,1.58822,1.58784,1.58817,448199999.0
2006-09-13 13:26:00,1.5881,1.58814,1.58783,1.58783,282900000.0
2006-09-13 13:27:00,1.58787,1.58812,1.58787,1.58803,281800003.0
2006-09-13 13:28:00,1.58778,1.58802,1.58778,1.58802,212000000.0
2006-09-13 13:29:00,1.58798,1.58807,1.58784,1.58797,230099997.0
2006-09-13 13:30:00,1.588,1.58805,1.58789,1.58799,340499999.0
2006-09-13 13:31:00,1.58791,1.588,1.58778,1.58795,413100001.0
2006-09-13 13:32:00,1.5875,1.58816,1.58738,1.58793,242800001.0
2006-09-13 13:33:00,1.58787,1.58798,1.58775,1.58786,176800003.0
2006-09-13 13:34:00,1.58805,1.58805,1.58781,1.58788,328000002.0
2006-09-13 13:35:00,1.58785,1.58797,1.58776,1.58787,280100003.0
2006-09-13 13:36:00,1.58796,1.58805,1.58776,1.58777,202900002.0
2006-09-13 13:37:00,1.58778,1.58791,1.58768,1.5878,445400005.0
2006-09-13 13:38:00,1.58783,1.58792,1.58776,1.58787,217800002.0
2006-09-13 13:39:00,1.58787,1.58795,1.58782,1.58795,219899999.0
2006-09-13 13:40:00,1.58792,1.58795,1.58775,1.58788,409599998.0
2006-09-13 13:41:00,1.58786,1.58786,1.58759,1.58759,74300000.0
2006-09-13 13:42:00,1.58783,1.58818,1.58772,1.58804,174999999.0
2006-09-13 13:43:00,1.58818,1.58827,1.58794,1.58804,139799999.0
2006-09-13 13:44:00,1.58802,1.58802,1.58779,1.58788,289900002.0
2006-09-13 13:45:00,1.5879,1.58807,1.5879,1.58807,60599999.0
2006-09-13 13:46:00,1.58815,1.58815,1.58795,1.58804,261199998.0
2006-09-13 13:47:00,1.58811,1.5882,1.58788,1.58788,380699998.0
2006-09-13 13:48:00,1.58817,1.58835,1.58791,1.5882,400000002.0
2006-09-13 13:49:00,1.5884,1.58842,1.58828,1.58838,312999998.0
2006-09-13 13:50:00,1.58829,1.58842,1.58823,1.58838,289500000.0
2006-09-13 13:51:00,1.58834,1.58838,1.58811,1.58816,338999998.0
2006-09-13 13:52:00,1.5882,1.5882,1.5881,1.5881,47100000.0
2006-09-13 13:53:00,1.58828,1.58832,1.58814,1.58814,205200000.0
2006-09-13 13:54:00,1.58832,1.58837,1.5881,1.58829,261200001.0
2006-09-13 13:55:00,1.58829,1.58836,1.58814,1.58836,380599999.0
2006-09-13 13:56:00,1.58836,1.58847,1.58822,1.58824,408999995.0
2006-09-13 13:57:00,1.5884,1.58847,1.58827,1.58832,342500001.0
2006-09-13 13:58:00,1.58852,1.58852,1.58827,1.58842,366000001.0
2006-09-13 13:59:00,1.58845,1.58853,1.58832,1.58841,223599999.0
2006-09-13 14:00:00,1.58841,1.58841,1.58827,1.58827,59100000.0
2006-09-13 14:01:00,1.58836,1.58853,1.58825,1.5883,528100001.0
2006-09-13 14:02:00,1.58845,1.58855,1.58837,1.58847,338199999.0
2006-09-13 14:03:00,1.5879,1.58841,1.5879,1.58841,347300009.0
2006-09-13 14:04:00,1.58834,1.58845,1.58823,1.5884,258399999.0
2006-09-13 14:05:00,1.58844,1.58852,1.58844,1.58852,79100000.0
2006-09-13 14:06:00,1.58822,1.58838,1.58791,1.58825,241700003.0
2006-09-13 14:07:00,1.58852,1.58855,1.58834,1.58839,407499998.0
2006-09-13 14:08:00,1.5885,1.58863,1.58835,1.58845,269700000.0
2006-09-13 14:09:00,1.58859,1.58865,1.58848,1.58851,327199999.0
2006-09-13 14:10:00,1.58864,1.5888,1.58864,1.58876,411900006.0
2006-09-13 14:11:00,1.58874,1.5889,1.58869,1.58879,285500000.0
2006-09-13 14:12:00,1.58882,1.58908,1.58872,1.58892,363900003.0
2006-09-13 14:13:00,1.58915,1.58916,1.58887,1.58911,216899998.0
2006-09-13 14:14:00,1.58909,1.58914,1.58897,1.589,289700001.0
2006-09-13 14:15:00,1.58917,1.58917,1.58895,1.589,329900001.0
2006-09-13 14:16:00,1.58906,1.58908,1.58893,1.58898,203000001.0
2006-09-13 14:17:00,1.58889,1.58907,1.58883,1.58907,163700002.0
2006-09-13 14:18:00,1.58908,1.58908,1.58888,1.589,308199998.0
2006-09-13 14:19:00,1.5891,1.58913,1.58894,1.58897,346200003.0
2006-09-13 14:20:00,1.58899,1.58911,1.58881,1.58907,477000002.0
2006-09-13 14:21:00,1.58902,1.58902,1.58885,1.58896,337200006.0
2006-09-13 14:22:00,1.58882,1.58903,1.58882,1.58899,330099998.0
2006-09-13 14:23:00,1.58898,1.58907,1.58884,1.58898,279500001.0
2006-09-13 14:24:00,1.58893,1.58914,1.58893,1.58908,160700000.0
2006-09-13 14:25:00,1.58917,1.5893,1.58908,1.58908,266699997.0
2006-09-13 14:26:00,1.58914,1.5893,1.58903,1.58921,319399997.0
2006-09-13 14:27:00,1.58903,1.58914,1.58883,1.58897,217599998.0
2006-09-13 14:28:00,1.5888,1.58905,1.58864,1.58891,345899998.0
2006-09-13 14:29:00,1.58898,1.58915,1.58889,1.58915,315999999.0
2006-09-13 14:30:00,1.58908,1.58919,1.58896,1.58912,453800004.0
2006-09-13 14:31:00,1.58894,1.58921,1.58894,1.58911,183000000.0
2006-09-13 14:32:00,1.58923,1.58923,1.58895,1.58898,560900007.0
2006-09-13 14:33:00,1.58898,1.58911,1.58887,1.58904,229200000.0
2006-09-13 14:34:00,1.58908,1.58925,1.58903,1.58925,206100002.0
2006-09-13 14:35:00,1.58912,1.58935,1.589,1.5892,341899998.0
2006-09-13 14:36:00,1.58922,1.58936,1.58914,1.5892,307700006.0
2006-09-13 14:37:00,1.58933,1.58933,1.58909,1.58909,199899999.0
2006-09-13 14:38:00,1.58918,1.58925,1.58894,1.58894,420799999.0
2006-09-13 14:39:00,1.58913,1.58919,1.58904,1.58909,328399996.0
2006-09-13 14:40:00,1.58916,1.58923,1.58895,1.58909,285799999.0
2006-09-13 14:41:00,1.58914,1.58922,1.58901,1.5891,189199998.0
2006-09-13 14:42:00,1.5892,1.58923,1.58899,1.58916,361000001.0
2006-09-13 14:43:00,1.58915,1.58926,1.58897,1.58917,319600003.0
2006-09-13 14:44:00,1.58922,1.58928,1.58905,1.58905,177200003.0
2006-09-13 14:45:00,1.58913,1.58921,1.58907,1.58914,88699998.0
2006-09-13 14:46:00,1.58917,1.58922,1.58909,1.58916,47000001.0
2006-09-13 14:47:00,1.58921,1.58924,1.58904,1.58907,347600000.0
2006-09-13 14:48:00,1.58903,1.58912,1.5889,1.58904,130300001.0
2006-09-13 14:49:00,1.58903,1.58916,1.58889,1.58916,338399997.0
2006-09-13 14:50:00,1.58915,1.58924,1.58899,1.58913,365899997.0
2006-09-13 14:51:00,1.58904,1.58907,1.58866,1.58891,284499995.0
2006-09-13 14:52:00,1.58905,1.58913,1.58894,1.58903,86900000.0
2006-09-13 14:53:00,1.58889,1.58908,1.58882,1.58895,421900000.0
2006-09-13 14:54:00,1.589,1.58919,1.589,1.58907,111899998.0
2006-09-13 14:55:00,1.58903,1.58921,1.58903,1.58906,236499999.0
2006-09-13 14:56:00,1.58927,1.58931,1.58913,1.58923,243500003.0
2006-09-13 14:57:00,1.58921,1.58923,1.58907,1.58907,274700005.0
2006-09-13 14:58:00,1.58909,1.58923,1.58902,1.58912,377199998.0
2006-09-13 14:59:00,1.58899,1.5892,1.58895,1.58917,360600002.0
2006-09-13 15:00:00,1.58922,1.58922,1.58906,1.58916,299100003.0
2006-09-13 15:01:00,1.58914,1.58925,1.58902,1.58915,474500000.0
2006-09-13 15:02:00,1.58914,1.58923,1.58904,1.58904,291599999.0
2006-09-13 15:03:00,1.5892,1.58924,1.58904,1.58904,400099999.0
2006-09-13 15:04:00,1.58902,1.58916,1.58895,1.58912,421600002.0
2006-09-13 15:05:00,1.58905,1.58916,1.58874,1.58901,126599997.0
2006-09-13 15:06:00,1.58915,1.58922,1.58902,1.58906,120700000.0
2006-09-13 15:07:00,1.58906,1.58923,1.58895,1.58904,213500000.0
2006-09-13 15:08:00,1.58908,1.58908,1.58876,1.58876,235100001.0
2006-09-13 15:09:00,1.58903,1.58917,1.58891,1.58898,357800002.0
2006-09-13 15:10:00,1.58901,1.58912,1.58888,1.58897,239599999.0
2006-09-13 15:11:00,1.58902,1.58913,1.58891,1.58897,266300002.0
2006-09-13 15:12:00,1.58885,1.58892,1.58873,1.58881,162599999.0
2006-09-13 15:13:00,1.58861,1.58872,1.58854,1.58858,82300000.0
2006-09-13 15:14:00,1.58848,1.58855,1.58835,1.58843,215999998.0
2006-09-13 15:15:00,1.58846,1.58855,1.58832,1.58832,531400008.0
2006-09-13 15:16:00,1.58843,1.58852,1.58823,1.58842,78200001.0
2006-09-13 15:17:00,1.58845,1.58845,1.58817,1.58835,309200000.0
2006-09-13 15:18:00,1.58818,1.58832,1.58797,1.58811,178700001.0
2006-09-13 15:19:00,1.58833,1.58838,1.58819,1.58826,154799998.0
2006-09-13 15:20:00,1.58837,1.58837,1.58809,1.58811,346500002.0
2006-09-13 15:21:00,1.58782,1.58805,1.58782,1.58803,349400002.0
2006-09-13 15:22:00,1.58804,1.58825,1.5879,1.5879,408300003.0
2006-09-13 15:23:00,1.58768,1.58787,1.5875,1.58768,224900003.0
2006-09-13 15:24:00,1.5877,1.58791,1.58764,1.58769,293200004.0
2006-09-13 15:25:00,1.58795,1.58809,1.58779,1.58779,225399998.0
2006-09-13 15:26:00,1.58756,1.5878,1.58753,1.58753,268099998.0
2006-09-13 15:27:00,1.58777,1.58786,1.58774,1.58776,83999998.0
2006-09-13 15:28:00,1.58784,1.58784,1.58769,1.58772,252900002.0
2006-09-13 15:29:00,1.5879,1.58801,1.58772,1.58776,270500002.0
2006-09-13 15:30:00,1.58774,1.58805,1.58774,1.58792,339000002.0
2006-09-13 15:31:00,1.58774,1.58795,1.58774,1.58795,84700000.0
2006-09-13 15:32:00,1.58767,1.58785,1.58763,1.58785,136199999.0
2006-09-13 15:33:00,1.58786,1.58794,1.58769,1.58787,228199996.0
2006-09-13 15:34:00,1.58775,1.5879,1.58759,1.58774,270400001.0
2006-09-13 15:35:00,1.58794,1.58805,1.58784,1.58798,300800000.0
2006-09-13 15:36:00,1.58776,1.58802,1.58776,1.58799,230600000.0
2006-09-13 15:37:00,1.58794,1.5881,1.58784,1.58795,273300001.0
2006-09-13 15:38:00,1.58793,1.58811,1.58786,1.58798,149600000.0
2006-09-13 15:39:00,1.58808,1.58808,1.58792,1.58801,200900002.0
2006-09-13 15:40:00,1.58795,1.58808,1.58785,1.588,289899996.0
2006-09-13 15:41:00,1.58777,1.58777,1.58756,1.58756,218200000.0
2006-09-13 15:42:00,1.58751,1.58751,1.58736,1.58738,151700004.0
2006-09-13 15:43:00,1.58738,1.58762,1.58738,1.58757,302100000.0
2006-09-13 15:44:00,1.58753,1.58761,1.58747,1.58753,192500000.0
2006-09-13 15:45:00,1.58762,1.58776,1.58752,1.58752,201400000.0
2006-09-13 15:46:00,1.58763,1.58775,1.58746,1.58758,399200001.0
2006-09-13 15:47:00,1.5877,1.58782,1.58766,1.58779,238900004.0
2006-09-13 15:48:00,1.58769,1.58784,1.58759,1.5878,290500000.0
2006-09-13 15:49:00,1.5877,1.58774,1.58753,1.58766,256800000.0
2006-09-13 15:50:00,1.58758,1.58777,1.5875,1.58777,459400004.0
2006-09-13 15:51:00,1.58782,1.58791,1.58762,1.58762,259200001.0
2006-09-13 15:52:00,1.5878,1.58781,1.58765,1.58773,374700005.0
2006-09-13 15:53:00,1.58772,1.58781,1.5875,1.5876,183700004.0
2006-09-13 15:54:00,1.58748,1.5876,1.58741,1.58757,222900002.0
2006-09-13 15:55:00,1.58752,1.58759,1.58734,1.58744,267100001.0
2006-09-13 15:56:00,1.58731,1.58753,1.5873,1.58753,468100003.0
2006-09-13 15:57:00,1.58747,1.58777,1.58747,1.58771,166100000.0
2006-09-13 15:58:00,1.5876,1.58781,1.5875,1.58759,352900001.0
2006-09-13 15:59:00,1.58774,1.58781,1.58764,1.58772,93800000.0
2006-09-13 16:00:00,1.58768,1.58779,1.58757,1.58772,289999998.0
2006-09-13 16:01:00,1.58764,1.58781,1.58748,1.5877,393099995.0
2006-09-13 16:02:00,1.58781,1.58781,1.58756,1.58765,255299999.0
2006-09-13 16:03:00,1.58765,1.58785,1.58749,1.58785,322699999.0
2006-09-13 16:04:00,1.58758,1.58778,1.58757,1.58769,381000006.0
2006-09-13 16:05:00,1.5877,1.58779,1.58754,1.58772,247799998.0
2006-09-13 16:06:00,1.58762,1.58778,1.58748,1.58768,318699996.0
2006-09-13 16:07:00,1.58762,1.58777,1.58741,1.58768,360200004.0
2006-09-13 16:08:00,1.5875,1.58766,1.58745,1.58745,172199998.0
2006-09-13 16:09:00,1.58761,1.58771,1.58749,1.58755,229900002.0
2006-09-13 16:10:00,1.58758,1.58764,1.58738,1.58759,427200006.0
2006-09-13 16:11:00,1.58753,1.5876,1.58733,1.58748,245300007.0
2006-09-13 16:12:00,1.58747,1.58759,1.58733,1.58744,385000003.0
2006-09-13 16:13:00,1.58728,1.58762,1.58728,1.58756,319700001.0
2006-09-13 16:14:00,1.58742,1.58765,1.58728,1.58765,436900000.0
2006-09-13 16:15:00,1.58746,1.58769,1.58727,1.5875,424100005.0
2006-09-13 16:16:00,1.58752,1.58767,1.5875,1.5876,578699996.0
2006-09-13 16:17:00,1.58746,1.58762,1.58741,1.58762,386600004.0
2006-09-13 16:18:00,1.58755,1.58763,1.58744,1.58763,136600002.0
2006-09-13 16:19:00,1.58759,1.58762,1.5874,1.58746,245499998.0
2006-09-13 16:20:00,1.5874,1.58757,1.58737,1.58756,312400004.0
2006-09-13 16:21:00,1.58763,1.58763,1.58746,1.58746,84100000.0
2006-09-13 16:22:00,1.58755,1.58759,1.58744,1.58748,152600004.0
2006-09-13 16:23:00,1.58764,1.58764,1.58744,1.58759,236400001.0
2006-09-13 16:24:00,1.58745,1.58771,1.58745,1.58765,398099999.0
2006-09-13 16:25:00,1.58761,1.58779,1.58761,1.58776,238500001.0
2006-09-13 16:26:00,1.58767,1.58781,1.58729,1.58781,163900000.0
2006-09-13 16:27:00,1.58747,1.58769,1.58747,1.58762,365799999.0
2006-09-13 16:28:00,1.58757,1.58772,1.58746,1.58758,236900000.0
2006-09-13 16:29:00,1.5876,1.58769,1.58748,1.58766,155499999.0
2006-09-13 16:30:00,1.58736,1.58781,1.58736,1.58777,266099995.0
2006-09-13 16:31:00,1.5876,1.58775,1.58746,1.58773,238600000.0
2006-09-13 16:32:00,1.5877,1.58777,1.58766,1.58776,57500001.0
2006-09-13 16:33:00,1.58775,1.58775,1.58738,1.58774,204399998.0
2006-09-13 16:34:00,1.58762,1.58764,1.58745,1.58759,243200003.0
2006-09-13 16:35:00,1.58736,1.58758,1.58736,1.58751,108700000.0
2006-09-13 16:36:00,1.58753,1.58753,1.58741,1.58745,119400001.0
2006-09-13 16:37:00,1.58725,1.58737,1.5871,1.58721,244599996.0
2006-09-13 16:38:00,1.5872,1.5873,1.58699,1.58721,715300003.0
2006-09-13 16:39:00,1.58741,1.58754,1.58736,1.58744,60199999.0
2006-09-13 16:40:00,1.5874,1.58755,1.5873,1.5874,259300000.0
2006-09-13 16:41:00,1.58738,1.58752,1.5873,1.58735,329900003.0
2006-09-13 16:42:00,1.58723,1.58758,1.58723,1.58756,455800004.0
2006-09-13 16:43:00,1.5875,1.5875,1.58716,1.58716,137699998.0
2006-09-13 16:44:00,1.5874,1.58758,1.58735,1.58753,253500003.0
2006-09-13 16:45:00,1.5874,1.58759,1.58735,1.58752,296900001.0
2006-09-13 16:46:00,1.58743,1.58752,1.58724,1.58733,281200001.0
2006-09-13 16:47:00,1.58742,1.58765,1.58733,1.58753,301200002.0
2006-09-13 16:48:00,1.58741,1.58756,1.58733,1.5874,293200007.0
2006-09-13 16:49:00,1.5876,1.58774,1.58748,1.58748,424700002.0
2006-09-13 16:50:00,1.58758,1.58763,1.58746,1.58751,193200000.0
2006-09-13 16:51:00,1.58741,1.58762,1.58725,1.58743,361700001.0
2006-09-13 16:52:00,1.58744,1.58761,1.58744,1.58757,301099998.0
2006-09-13 16:53:00,1.58732,1.58745,1.58717,1.58724,194800004.0
2006-09-13 16:54:00,1.58712,1.58725,1.58697,1.58704,461500003.0
2006-09-13 16:55:00,1.58727,1.58733,1.58712,1.58726,505800000.0
2006-09-13 16:56:00,1.58726,1.58726,1.5871,1.58718,110800000.0
2006-09-13 16:57:00,1.58716,1.58732,1.58709,1.58732,199100001.0
2006-09-13 16:58:00,1.58719,1.58731,1.58702,1.58704,207499999.0
2006-09-13 16:59:00,1.58699,1.58722,1.58699,1.5872,218599998.0
2006-09-13 17:00:00,1.58697,1.58719,1.58688,1.58704,231099998.0
2006-09-13 17:01:00,1.58698,1.58705,1.58682,1.58699,340899996.0
2006-09-13 17:02:00,1.5869,1.58709,1.58683,1.58683,285600005.0
2006-09-13 17:03:00,1.58695,1.58707,1.5868,1.58688,243700001.0
2006-09-13 17:04:00,1.58702,1.58714,1.58683,1.58683,226299999.0
2006-09-13 17:05:00,1.58699,1.58716,1.58697,1.58709,250499997.0
2006-09-13 17:06:00,1.58708,1.58717,1.58695,1.58707,303700005.0
2006-09-13 17:07:00,1.58717,1.58717,1.58688,1.5869,273000000.0
2006-09-13 17:08:00,1.58693,1.58713,1.58688,1.58706,383699999.0
2006-09-13 17:09:00,1.587,1.58712,1.58687,1.58699,325099995.0
2006-09-13 17:10:00,1.58698,1.5872,1.58698,1.58715,238399997.0
2006-09-13 17:11:00,1.58717,1.58725,1.58703,1.58715,78500000.0
2006-09-13 17:12:00,1.58717,1.58722,1.587,1.58714,222699999.0
2006-09-13 17:13:00,1.58725,1.58725,1.587,1.58705,293500001.0
2006-09-13 17:14:00,1.58716,1.58722,1.58698,1.587,162100001.0
2006-09-13 17:15:00,1.58711,1.58723,1.58695,1.58695,133600000.0
2006-09-13 17:16:00,1.58693,1.58719,1.58693,1.58719,551900006.0
2006-09-13 17:17:00,1.58698,1.58719,1.58694,1.58703,544800003.0
2006-09-13 17:18:00,1.58696,1.58723,1.58696,1.58713,181099999.0
2006-09-13 17:19:00,1.58709,1.58709,1.58687,1.58695,104500000.0
2006-09-13 17:20:00,1.58707,1.58712,1.58694,1.58697,323499997.0
2006-09-13 17:21:00,1.5871,1.5871,1.58697,1.58697,119700001.0
2006-09-13 17:22:00,1.58687,1.58701,1.58684,1.587,266900000.0
2006-09-13 17:23:00,1.58702,1.5872,1.58694,1.58707,228400002.0
2006-09-13 17:24:00,1.58723,1.58723,1.58696,1.58696,442200000.0
2006-09-13 17:25:00,1.58712,1.58719,1.58699,1.58699,174800002.0
2006-09-13 17:26:00,1.58706,1.58706,1.58681,1.58697,202400001.0
2006-09-13 17:27:00,1.58688,1.58695,1.58678,1.58689,292300002.0
2006-09-13 17:28:00,1.58686,1.58702,1.58683,1.58698,260300000.0
2006-09-13 17:29:00,1.58684,1.58692,1.58675,1.58685,285900003.0
2006-09-13 17:30:00,1.58684,1.58692,1.58668,1.58682,117899999.0
2006-09-13 17:31:00,1.58682,1.58693,1.58672,1.58676,500999998.0
2006-09-13 17:32:00,1.58662,1.58701,1.58662,1.58701,163700002.0
2006-09-13 17:33:00,1.58708,1.58722,1.58704,1.58712,237700000.0
2006-09-13 17:34:00,1.58706,1.58708,1.58688,1.58688,80700000.0
2006-09-13 17:35:00,1.58705,1.58705,1.58685,1.58685,83600000.0
2006-09-13 17:36:00,1.58672,1.58699,1.58672,1.58692,169599999.0
2006-09-13 17:37:00,1.58666,1.5869,1.58666,1.58683,240500001.0
2006-09-13 17:38:00,1.58663,1.58676,1.58652,1.58652,170800001.0
2006-09-13 17:39:00,1.58654,1.58659,1.58639,1.58648,260800003.0
2006-09-13 17:40:00,1.58648,1.58655,1.58631,1.58648,256199999.0
2006-09-13 17:41:00,1.58646,1.58653,1.58637,1.58648,444800000.0
2006-09-13 17:42:00,1.58659,1.58662,1.58645,1.58651,249200000.0
2006-09-13 17:43:00,1.58623,1.5866,1.58621,1.5865,309500000.0
2006-09-13 17:44:00,1.58636,1.58672,1.58636,1.58664,318899999.0
2006-09-13 17:45:00,1.58663,1.58679,1.58651,1.58666,271099999.0
2006-09-13 17:46:00,1.58657,1.58672,1.58644,1.58655,296999996.0
2006-09-13 17:47:00,1.58638,1.58658,1.58629,1.58642,161400002.0
2006-09-13 17:48:00,1.58628,1.5867,1.58623,1.58645,167600001.0
2006-09-13 17:49:00,1.5867,1.58683,1.58659,1.58667,572799996.0
2006-09-13 17:50:00,1.58703,1.58756,1.58703,1.58756,201300004.0
2006-09-13 17:51:00,1.5874,1.58741,1.58718,1.58718,281300005.0
2006-09-13 17:52:00,1.58739,1.58762,1.58722,1.58752,277200002.0
2006-09-13 17:53:00,1.58744,1.58768,1.58731,1.58743,385799999.0
2006-09-13 17:54:00,1.58742,1.58758,1.58727,1.58737,369600004.0
2006-09-13 17:55:00,1.5873,1.58747,1.58715,1.58715,207100000.0
2006-09-13 17:56:00,1.58704,1.58722,1.58696,1.58708,238500000.0
2006-09-13 17:57:00,1.58703,1.58716,1.58698,1.58701,112899999.0
2006-09-13 17:58:00,1.58701,1.58744,1.58701,1.58744,169700003.0
2006-09-13 17:59:00,1.58736,1.58746,1.58722,1.58733,71900000.0
2006-09-13 18:00:00,1.58738,1.58738,1.58702,1.58706,106300000.0
2006-09-13 18:01:00,1.5868,1.587,1.5868,1.587,1540800001.0
2006-09-13 18:03:00,1.5871,1.5873,1.5868,1.5872,1540800001.0
2006-09-13 18:04:00,1.5873,1.5875,1.5872,1.5874,1540800001.0
2006-09-13 18:05:00,1.5873,1.5876,1.5872,1.5875,1540800001.0
2006-09-13 18:06:00,1.5876,1.5876,1.5874,1.5874,1540800001.0
2006-09-13 18:07:00,1.5875,1.5875,1.5873,1.5874,1540800001.0
2006-09-13 18:08:00,1.5873,1.5874,1.5872,1.5872,1540800001.0
2006-09-13 18:09:00,1.58701,1.58728,1.58698,1.58708,1540800001.0
2006-09-13 18:10:00,1.58721,1.58723,1.58688,1.58688,2072300007.0
2006-09-13 18:11:00,1.58689,1.58716,1.58688,1.5871,1717199998.0
2006-09-13 18:12:00,1.58703,1.58706,1.58665,1.58665,2055200004.0
2006-09-13 18:13:00,1.58665,1.58673,1.58647,1.5866,1600400004.0
2006-09-13 18:14:00,1.5866,1.5869,1.5866,1.5868,1035300008.0
2006-09-13 18:15:00,1.58684,1.58706,1.58681,1.58705,1035300008.0
2006-09-13 18:16:00,1.587,1.5872,1.5869,1.5871,1710100003.0
2006-09-13 18:17:00,1.58705,1.58741,1.58705,1.58722,1710100003.0
2006-09-13 18:18:00,1.58706,1.58744,1.58706,1.58744,914700001.0
2006-09-13 18:19:00,1.58748,1.58748,1.58713,1.58722,1786800002.0
2006-09-13 18:20:00,1.5873,1.5874,1.5873,1.5874,796799996.0
2006-09-13 18:21:00,1.58731,1.5874,1.58716,1.58727,796799996.0
2006-09-13 18:22:00,1.58729,1.5874,1.58715,1.58723,854899993.0
2006-09-13 18:23:00,1.5875,1.5875,1.5873,1.5874,1233700003.0
2006-09-13 18:24:00,1.5873,1.5874,1.5873,1.5874,1233700003.0
2006-09-13 18:25:00,1.5875,1.5875,1.5874,1.5874,1233700003.0
2006-09-13 18:26:00,1.5875,1.5875,1.5874,1.5874,1233700003.0
2006-09-13 18:27:00,1.58716,1.58735,1.58708,1.58725,1233700003.0
2006-09-13 18:28:00,1.5872,1.5874,1.5872,1.5873,1716199999.0
2006-09-13 18:29:00,1.58731,1.58741,1.5872,1.58724,1716199999.0
2006-09-13 18:30:00,1.58721,1.58744,1.58721,1.58739,1185099994.0
2006-09-13 18:31:00,1.5874,1.58745,1.58725,1.58738,1301700001.0
2006-09-13 18:32:00,1.58732,1.58742,1.58703,1.58726,1479800009.0
2006-09-13 18:33:00,1.5873,1.5874,1.5873,1.5874,2104399998.0
2006-09-13 18:34:00,1.5875,1.5875,1.5874,1.5874,2104399998.0
2006-09-13 18:35:00,1.58735,1.58743,1.58727,1.58737,2104399998.0
2006-09-13 18:36:00,1.58736,1.58741,1.5872,1.58728,1493600004.0
2006-09-13 18:37:00,1.58733,1.58742,1.58716,1.5873,2105500011.0
2006-09-13 18:38:00,1.58733,1.58745,1.58717,1.5872,1299400004.0
2006-09-13 18:39:00,1.58734,1.58743,1.58724,1.58743,1888900002.0
2006-09-13 18:40:00,1.5875,1.5875,1.5874,1.5875,1066200001.0
2006-09-13 18:41:00,1.58734,1.58741,1.58713,1.58722,1066200001.0
2006-09-13 18:42:00,1.58735,1.58737,1.58716,1.58722,1618300008.0
2006-09-13 18:43:00,1.58739,1.58742,1.58726,1.5873,334999999.0
2006-09-13 18:44:00,1.58737,1.5875,1.58716,1.58721,1013000005.0
2006-09-13 18:45:00,1.58725,1.5873,1.58707,1.58718,529799996.0
2006-09-13 18:46:00,1.5873,1.58732,1.58706,1.58706,352099999.0
2006-09-13 18:47:00,1.58728,1.5873,1.5871,1.58718,183099999.0
2006-09-13 18:48:00,1.58718,1.58734,1.58713,1.5873,1310600004.0
2006-09-13 18:49:00,1.5873,1.5873,1.58701,1.5871,405300000.0
2006-09-13 18:50:00,1.5871,1.58715,1.58692,1.58701,700099999.0
2006-09-13 18:51:00,1.5872,1.58728,1.58701,1.58701,1466900005.0
2006-09-13 18:52:00,1.58712,1.58733,1.5871,1.58727,1416200003.0
2006-09-13 18:53:00,1.58722,1.58733,1.58704,1.58725,1399700015.0
2006-09-13 18:54:00,1.58728,1.58735,1.58721,1.58723,728799998.0
2006-09-13 18:55:00,1.58734,1.58737,1.58708,1.58708,1535400004.0
2006-09-13 18:56:00,1.58722,1.58733,1.58709,1.58733,1035000002.0
2006-09-13 18:57:00,1.5874,1.5874,1.58721,1.58729,660000004.0
2006-09-13 18:58:00,1.58726,1.58736,1.58697,1.58726,1102600001.0
2006-09-13 18:59:00,1.58719,1.58736,1.58714,1.5873,1548899990.0
2006-09-13 19:00:00,1.58728,1.58734,1.58718,1.5873,499600001.0
2006-09-13 19:01:00,1.58732,1.58732,1.58707,1.58716,353999996.0
2006-09-13 19:02:00,1.58702,1.58729,1.58698,1.58717,929600002.0
2006-09-13 19:03:00,1.58718,1.58727,1.58708,1.58711,430000000.0
2006-09-13 19:04:00,1.58717,1.58734,1.58717,1.5873,136100000.0
2006-09-13 19:05:00,1.58728,1.58742,1.58717,1.58722,597200001.0
2006-09-13 19:06:00,1.58715,1.58728,1.58706,1.58715,1738699998.0
2006-09-13 19:07:00,1.58705,1.58733,1.58705,1.58724,943399999.0
2006-09-13 19:08:00,1.58719,1.58733,1.58714,1.58728,1467000003.0
2006-09-13 19:09:00,1.5873,1.58737,1.58709,1.58717,1354100005.0
2006-09-13 19:10:00,1.58715,1.58738,1.58715,1.58734,819700002.0
2006-09-13 19:11:00,1.58728,1.58735,1.58708,1.5872,1210900000.0
2006-09-13 19:12:00,1.58704,1.5872,1.58704,1.5872,978300002.0
2006-09-13 19:13:00,1.5872,1.58725,1.5871,1.58714,586399996.0
2006-09-13 19:14:00,1.58711,1.58722,1.58702,1.58715,296200002.0
2006-09-13 19:15:00,1.58725,1.58731,1.58716,1.58722,1233399998.0
2006-09-13 19:16:00,1.58727,1.58733,1.58709,1.58709,430599996.0
2006-09-13 19:17:00,1.58725,1.58727,1.58699,1.58701,892200004.0
2006-09-13 19:18:00,1.58723,1.58725,1.58706,1.58707,795100010.0
2006-09-13 19:19:00,1.58702,1.58722,1.58697,1.5871,775600001.0
2006-09-13 19:20:00,1.58711,1.58716,1.58692,1.587,1099700008.0
2006-09-13 19:21:00,1.58698,1.58725,1.58698,1.5872,1159100000.0
2006-09-13 19:22:00,1.58723,1.58736,1.58716,1.58724,274899996.0
2006-09-13 19:23:00,1.58736,1.58736,1.58702,1.58702,772500003.0
2006-09-13 19:24:00,1.5872,1.58735,1.58709,1.58725,565500001.0
2006-09-13 19:25:00,1.58728,1.5873,1.58706,1.58706,887600006.0
2006-09-13 19:26:00,1.58725,1.58743,1.58721,1.58735,1139199988.0
2006-09-13 19:27:00,1.58726,1.58726,1.58703,1.58711,1232600006.0
2006-09-13 19:28:00,1.58728,1.58737,1.58712,1.58712,403999998.0
2006-09-13 19:29:00,1.58728,1.58746,1.58714,1.58715,793899994.0
2006-09-13 19:30:00,1.5874,1.5874,1.5873,1.5874,1388999997.0
2006-09-13 19:31:00,1.58741,1.58745,1.58713,1.58724,1388999997.0
2006-09-13 19:32:00,1.58723,1.58742,1.58719,1.58728,872600005.0
2006-09-13 19:33:00,1.58715,1.58737,1.58712,1.58727,919800007.0
2006-09-13 19:34:00,1.58721,1.58742,1.58715,1.58731,1606000009.0
2006-09-13 19:35:00,1.58717,1.58735,1.58702,1.58735,1050800004.0
2006-09-13 19:36:00,1.58735,1.58735,1.587,1.58708,782400004.0
2006-09-13 19:37:00,1.58723,1.58742,1.58723,1.58742,502099998.0
2006-09-13 19:38:00,1.58726,1.58737,1.58717,1.58717,747700001.0
2006-09-13 19:39:00,1.58714,1.5874,1.58714,1.5872,1205399999.0
2006-09-13 19:40:00,1.58734,1.58754,1.58725,1.58746,570699999.0
2006-09-13 19:41:00,1.5875,1.58755,1.58731,1.58741,274800000.0
2006-09-13 19:42:00,1.58751,1.58776,1.58748,1.58776,626499997.0
2006-09-13 19:43:00,1.58771,1.58776,1.58758,1.58768,453700002.0
2006-09-13 19:44:00,1.58769,1.58769,1.58733,1.58734,880200003.0
2006-09-13 19:45:00,1.58734,1.58761,1.58734,1.58761,194499998.0
2006-09-13 19:46:00,1.58772,1.58772,1.58741,1.58765,916000008.0
2006-09-13 19:47:00,1.58753,1.58778,1.58753,1.58773,134700001.0
2006-09-13 19:48:00,1.58766,1.58775,1.58766,1.58775,690200003.0
2006-09-13 19:49:00,1.58764,1.58775,1.58758,1.58775,1198999998.0
2006-09-13 19:50:00,1.58769,1.58775,1.58755,1.58768,255500001.0
2006-09-13 19:51:00,1.58755,1.58773,1.58755,1.58773,500900002.0
2006-09-13 19:52:00,1.58773,1.58773,1.58748,1.58753,283200001.0
2006-09-13 19:53:00,1.58728,1.58746,1.58715,1.58729,426199995.0
2006-09-13 19:54:00,1.58724,1.58753,1.58724,1.58735,493599999.0
2006-09-13 19:55:00,1.5875,1.58766,1.58743,1.58758,659499999.0
2006-09-13 19:56:00,1.58739,1.58756,1.58721,1.58748,1189200003.0
2006-09-13 19:57:00,1.58747,1.58747,1.58719,1.5872,1510100002.0
2006-09-13 19:58:00,1.58727,1.5876,1.58727,1.58752,1662199997.0
2006-09-13 19:59:00,1.58748,1.58762,1.58726,1.58726,964500000.0
2006-09-13 20:00:00,1.58739,1.58756,1.58736,1.58741,560600002.0
2006-09-13 20:01:00,1.58758,1.58758,1.58725,1.58736,848799997.0
2006-09-13 20:02:00,1.58743,1.58759,1.58739,1.58755,419799997.0
2006-09-13 20:03:00,1.58753,1.58756,1.58742,1.5875,271600000.0
2006-09-13 20:04:00,1.58752,1.58757,1.58744,1.58747,219299996.0
2006-09-13 20:05:00,1.58744,1.58747,1.58731,1.58737,514899997.0
2006-09-13 20:06:00,1.58746,1.58768,1.58746,1.58764,270100003.0
2006-09-13 20:07:00,1.58768,1.58768,1.58746,1.58763,240500005.0
2006-09-13 20:08:00,1.58757,1.58764,1.58746,1.58759,1526200006.0
2006-09-13 20:09:00,1.58762,1.58773,1.5875,1.58758,301200000.0
2006-09-13 20:10:00,1.58758,1.58769,1.58745,1.58755,369600002.0
2006-09-13 20:11:00,1.5875,1.5875,1.58724,1.58743,751200001.0
2006-09-13 20:12:00,1.58728,1.58751,1.58728,1.58739,279500002.0
2006-09-13 20:13:00,1.58731,1.58755,1.58722,1.58732,1824100000.0
2006-09-13 20:14:00,1.58729,1.58745,1.58717,1.58745,546800001.0
2006-09-13 20:15:00,1.5874,1.58757,1.5874,1.58747,1113400002.0
2006-09-13 20:16:00,1.58743,1.5876,1.58733,1.5875,1736599998.0
2006-09-13 20:17:00,1.58753,1.58754,1.58733,1.58749,380300004.0
2006-09-13 20:18:00,1.58738,1.58746,1.58724,1.58746,586900008.0
2006-09-13 20:19:00,1.5874,1.5875,1.5874,1.5875,623299996.0
2006-09-13 20:20:00,1.5874,1.5875,1.5874,1.5875,623299996.0
2006-09-13 20:21:00,1.58744,1.58752,1.58731,1.58744,623299996.0
2006-09-13 20:22:00,1.5874,1.58757,1.58738,1.58749,638000000.0
2006-09-13 20:23:00,1.58721,1.5875,1.58721,1.58748,1237600005.0
2006-09-13 20:24:00,1.58753,1.58753,1.58723,1.58735,475399996.0
2006-09-13 20:25:00,1.5875,1.58756,1.58732,1.58739,716000009.0
2006-09-13 20:26:00,1.58748,1.58758,1.58693,1.58722,286600001.0
2006-09-13 20:27:00,1.58733,1.5876,1.58719,1.58751,608499997.0
2006-09-13 20:29:00,1.58757,1.58757,1.58724,1.58724,1422900006.0
2006-09-13 20:30:00,1.5875,1.5875,1.5875,1.5875,499000002.0
2006-09-13 20:32:00,1.5876,1.5876,1.5875,1.5875,499000002.0
2006-09-13 20:33:00,1.58734,1.58754,1.58721,1.58738,499000002.0
2006-09-13 20:34:00,1.58735,1.58741,1.5872,1.58721,412700002.0
2006-09-13 20:35:00,1.58723,1.58746,1.58723,1.5874,448000002.0
2006-09-13 20:36:00,1.58721,1.58755,1.58713,1.58749,584600003.0
2006-09-13 20:37:00,1.5874,1.58752,1.58722,1.58735,816600002.0
2006-09-13 20:38:00,1.58721,1.5874,1.58719,1.58735,1840900010.0
2006-09-13 20:39:00,1.58714,1.58735,1.58713,1.58731,1294700006.0
2006-09-13 20:40:00,1.58734,1.5875,1.58728,1.58743,1265999999.0
2006-09-13 20:41:00,1.58748,1.58748,1.58713,1.58713,359700001.0
2006-09-13 20:42:00,1.58745,1.5875,1.58722,1.58722,312300002.0
2006-09-13 20:43:00,1.58753,1.58762,1.58743,1.58744,775600007.0
2006-09-13 20:44:00,1.58744,1.58766,1.58732,1.58745,1248999991.0
2006-09-13 20:45:00,1.58734,1.58757,1.58734,1.58755,904100000.0
2006-09-13 20:46:00,1.58758,1.58768,1.58734,1.58766,371699995.0
2006-09-13 20:47:00,1.5876,1.5876,1.58735,1.58748,980200011.0
2006-09-13 20:48:00,1.58755,1.58771,1.58743,1.5875,1520200008.0
2006-09-13 20:49:00,1.58752,1.58765,1.58736,1.58757,904600004.0
2006-09-13 20:50:00,1.58766,1.58772,1.58749,1.58766,1898199995.0
2006-09-13 20:51:00,1.58753,1.58765,1.58743,1.5876,348499999.0
2006-09-13 20:52:00,1.58765,1.58765,1.58741,1.58756,1481500017.0
2006-09-13 20:53:00,1.58758,1.58764,1.58735,1.58735,1506599987.0
2006-09-13 20:54:00,1.58735,1.58753,1.58732,1.58741,1016000008.0
2006-09-13 20:55:00,1.58734,1.58756,1.58734,1.5875,826000000.0
2006-09-13 20:56:00,1.5876,1.5876,1.5876,1.5876,1414199999.0
2006-09-13 20:57:00,1.5874,1.5874,1.5874,1.5874,1414199999.0
2006-09-13 20:58:00,1.5875,1.5876,1.5875,1.5875,1414199999.0
2006-09-13 20:59:00,1.5876,1.5876,1.5875,1.5875,1414199999.0
2006-09-13 21:00:00,1.5876,1.5877,1.5875,1.5876,1414199999.0
2006-09-13 21:01:00,1.5877,1.5877,1.5875,1.5875,1414199999.0
2006-09-13 21:02:00,1.58738,1.58755,1.5873,1.5875,1414199999.0
2006-09-13 21:03:00,1.5875,1.58757,1.58738,1.58741,1460300001.0
2006-09-13 21:04:00,1.58747,1.58747,1.58721,1.58721,219699999.0
2006-09-13 21:05:00,1.58742,1.58753,1.58725,1.58738,939700006.0
2006-09-13 21:06:00,1.58725,1.58755,1.58725,1.5875,447500003.0
2006-09-13 21:07:00,1.5875,1.5875,1.58736,1.5874,451300001.0
2006-09-13 21:08:00,1.58737,1.58753,1.5873,1.58753,306800000.0
2006-09-13 21:09:00,1.58744,1.58764,1.58738,1.58749,551700004.0
2006-09-13 21:10:00,1.58755,1.58764,1.58746,1.58757,1107600006.0
2006-09-13 21:11:00,1.58757,1.58764,1.58743,1.58747,644499992.0
2006-09-13 21:12:00,1.58757,1.58765,1.58742,1.58751,302800000.0
2006-09-13 21:13:00,1.58743,1.58759,1.58743,1.58757,915699997.0
2006-09-13 21:14:00,1.58741,1.58755,1.58731,1.58755,981100002.0
2006-09-13 21:15:00,1.58749,1.58755,1.58729,1.58745,847399995.0
2006-09-13 21:16:00,1.58738,1.58758,1.58721,1.58745,588500000.0
2006-09-13 21:17:00,1.58745,1.58763,1.58737,1.58749,1434600004.0
2006-09-13 21:18:00,1.58748,1.58755,1.58734,1.58755,608499998.0
2006-09-13 21:19:00,1.58743,1.58757,1.58734,1.58752,774799995.0
2006-09-13 21:20:00,1.5875,1.5875,1.5875,1.5875,1787200006.0
2006-09-13 21:21:00,1.5876,1.5876,1.5876,1.5876,1787200006.0
2006-09-13 21:22:00,1.58746,1.58767,1.58745,1.58765,1787200006.0
2006-09-13 21:23:00,1.5877,1.5877,1.58694,1.5871,1187600005.0
2006-09-13 21:24:00,1.5876,1.5876,1.58737,1.58743,583300000.0
2006-09-13 21:25:00,1.58694,1.58764,1.58691,1.58715,1136900000.0
2006-09-13 21:26:00,1.58725,1.58757,1.58687,1.58727,404400002.0
2006-09-13 21:27:00,1.58755,1.58755,1.58742,1.5875,580899997.0
2006-09-13 21:28:00,1.58738,1.58755,1.58735,1.58747,813500007.0
2006-09-13 21:29:00,1.5875,1.58752,1.58729,1.58735,680599993.0
2006-09-13 21:30:00,1.58744,1.58744,1.58724,1.58728,517700001.0
2006-09-13 21:31:00,1.58701,1.58738,1.58674,1.58738,645099994.0
2006-09-13 21:32:00,1.58736,1.58752,1.58722,1.58736,1837000002.0
2006-09-13 21:33:00,1.58737,1.58737,1.58722,1.58722,141900001.0
2006-09-13 21:34:00,1.58729,1.58729,1.58704,1.58704,1322700003.0
2006-09-13 21:35:00,1.58713,1.58736,1.58706,1.58721,921799996.0
2006-09-13 21:36:00,1.58734,1.58748,1.58734,1.58748,240499999.0
2006-09-13 21:37:00,1.5875,1.58755,1.58735,1.58735,522400008.0
2006-09-13 21:38:00,1.58735,1.58755,1.58731,1.58755,254100001.0
2006-09-13 21:39:00,1.5874,1.58758,1.58733,1.58745,561799995.0
2006-09-13 21:40:00,1.58747,1.58752,1.58725,1.58726,542000003.0
2006-09-13 21:41:00,1.58737,1.58752,1.58722,1.58735,856200014.0
2006-09-13 21:42:00,1.58741,1.58761,1.58737,1.5875,620100008.0
2006-09-13 21:43:00,1.5875,1.58757,1.58737,1.58743,1123700008.0
2006-09-13 21:44:00,1.58747,1.58754,1.58734,1.58747,1405600001.0
2006-09-13 21:45:00,1.58732,1.58751,1.58725,1.58748,870000003.0
2006-09-13 21:46:00,1.58745,1.58755,1.58722,1.58733,1267200009.0
2006-09-13 21:47:00,1.5873,1.58747,1.58726,1.5874,1356300010.0
2006-09-13 21:48:00,1.58734,1.58755,1.58726,1.58738,380000004.0
2006-09-13 21:49:00,1.58736,1.58746,1.58724,1.58741,1079200007.0
2006-09-13 21:50:00,1.58739,1.58767,1.58734,1.58767,296800006.0
2006-09-13 21:51:00,1.58768,1.58768,1.58744,1.5875,640400003.0
2006-09-13 21:52:00,1.58761,1.58761,1.58724,1.58724,1666999993.0
2006-09-13 21:53:00,1.58733,1.58757,1.58733,1.58757,398300004.0
2006-09-13 21:54:00,1.58749,1.58758,1.58738,1.58746,237199998.0
2006-09-13 21:55:00,1.58733,1.58747,1.5872,1.58747,514000003.0
2006-09-13 21:56:00,1.58751,1.58751,1.58725,1.58725,670299997.0
2006-09-13 21:57:00,1.58732,1.58754,1.58722,1.58731,623699996.0
2006-09-13 21:58:00,1.58752,1.58763,1.58747,1.58756,763199998.0
2006-09-13 21:59:00,1.58746,1.58754,1.58732,1.58747,1020200004.0
2006-09-13 22:00:00,1.58746,1.58747,1.58731,1.58737,840899996.0
2006-09-13 22:01:00,1.58747,1.58754,1.58744,1.58745,371499999.0
2006-09-13 22:02:00,1.58746,1.58768,1.58738,1.58753,1132600008.0
2006-09-13 22:03:00,1.58765,1.58765,1.58741,1.58757,460000001.0
2006-09-13 22:04:00,1.58755,1.58757,1.58732,1.58748,870699999.0
2006-09-13 22:05:00,1.5876,1.58766,1.58741,1.58746,395900005.0
2006-09-13 22:06:00,1.58748,1.58753,1.58737,1.58742,769199998.0
2006-09-13 22:07:00,1.58738,1.58738,1.58715,1.58715,131799998.0
2006-09-13 22:08:00,1.58731,1.58737,1.5872,1.58725,408100000.0
2006-09-13 22:09:00,1.58736,1.58736,1.58708,1.58719,388600002.0
2006-09-13 22:10:00,1.58737,1.58741,1.58717,1.58717,265799998.0
2006-09-13 22:11:00,1.58726,1.58738,1.58718,1.58738,262700003.0
2006-09-13 22:12:00,1.58744,1.58744,1.58727,1.58728,688199996.0
2006-09-13 22:13:00,1.58731,1.58736,1.58716,1.5872,159000001.0
2006-09-13 22:14:00,1.5873,1.58745,1.58726,1.5874,278399997.0
2006-09-13 22:15:00,1.58722,1.5875,1.58722,1.58729,583399997.0
2006-09-13 22:16:00,1.58713,1.58733,1.58713,1.58733,180399999.0
2006-09-13 22:17:00,1.58745,1.58747,1.5874,1.58744,74299999.0
2006-09-13 22:18:00,1.58736,1.58745,1.58723,1.58724,117299999.0
2006-09-13 22:19:00,1.58719,1.5874,1.58713,1.5874,398699997.0
2006-09-13 22:20:00,1.5872,1.5874,1.58717,1.58728,245399997.0
2006-09-13 22:21:00,1.5873,1.58745,1.58727,1.5874,312500004.0
2006-09-13 22:22:00,1.5874,1.58747,1.5873,1.58732,792100004.0
2006-09-13 22:23:00,1.58743,1.58749,1.58729,1.58732,208700003.0
2006-09-13 22:24:00,1.58745,1.5875,1.58726,1.58726,256600002.0
2006-09-13 22:25:00,1.58729,1.58745,1.58703,1.58722,679800003.0
2006-09-13 22:26:00,1.5872,1.5873,1.58701,1.5871,503300005.0
2006-09-13 22:27:00,1.58716,1.5874,1.58702,1.58725,194300002.0
2006-09-13 22:28:00,1.58734,1.5875,1.58717,1.58724,491400001.0
2006-09-13 22:29:00,1.5873,1.5875,1.5873,1.58742,882599996.0
2006-09-13 22:30:00,1.58735,1.58745,1.5872,1.5873,786100002.0
2006-09-13 22:31:00,1.58735,1.58735,1.58705,1.58717,264600000.0
2006-09-13 22:32:00,1.58719,1.58741,1.58718,1.58741,195499998.0
2006-09-13 22:33:00,1.58745,1.58762,1.58728,1.58753,150000000.0
2006-09-13 22:34:00,1.58758,1.58765,1.58745,1.5876,441799996.0
2006-09-13 22:35:00,1.58758,1.58765,1.5875,1.5876,241299998.0
2006-09-13 22:36:00,1.58759,1.58761,1.58735,1.58746,647400003.0
2006-09-13 22:37:00,1.58746,1.58765,1.58741,1.5876,549900000.0
2006-09-13 22:38:00,1.58755,1.58755,1.5873,1.58739,461300001.0
2006-09-13 22:39:00,1.58728,1.58755,1.58721,1.58755,749099999.0
2006-09-13 22:40:00,1.58753,1.58758,1.58723,1.58743,717899999.0
2006-09-13 22:41:00,1.58735,1.58753,1.58724,1.58743,717100005.0
2006-09-13 22:42:00,1.58737,1.58756,1.58725,1.58736,561900000.0
2006-09-13 22:43:00,1.58744,1.58748,1.58702,1.58735,1132600002.0
2006-09-13 22:44:00,1.58743,1.58758,1.58721,1.58743,352600003.0
2006-09-13 22:45:00,1.58742,1.58755,1.58719,1.58738,143000002.0
2006-09-13 22:46:00,1.58729,1.58747,1.5872,1.58745,297000000.0
2006-09-13 22:47:00,1.58734,1.58747,1.58723,1.58745,370000005.0
2006-09-13 22:48:00,1.58743,1.58743,1.58717,1.58727,463099993.0
2006-09-13 22:49:00,1.58734,1.5875,1.58724,1.58737,752600004.0
2006-09-13 22:50:00,1.58732,1.58748,1.58719,1.58735,243700000.0
2006-09-13 22:51:00,1.58733,1.58735,1.58712,1.58735,512900002.0
2006-09-13 22:52:00,1.5872,1.58743,1.5871,1.58738,389100002.0
2006-09-13 22:53:00,1.58736,1.58748,1.58726,1.58742,206200001.0
2006-09-13 22:54:00,1.58739,1.58745,1.58719,1.58724,481400001.0
2006-09-13 22:55:00,1.5874,1.5874,1.58712,1.58714,259400000.0
2006-09-13 22:56:00,1.58735,1.58743,1.58723,1.58733,71900002.0
2006-09-13 22:57:00,1.58735,1.58749,1.58721,1.58724,438300000.0
2006-09-13 22:58:00,1.58733,1.5875,1.58725,1.58725,377299997.0
2006-09-13 22:59:00,1.58711,1.58711,1.58584,1.58652,428099998.0
2006-09-13 23:00:00,1.58673,1.58732,1.58629,1.58708,311300004.0
2006-09-13 23:01:00,1.58605,1.587,1.5859,1.58594,216899998.0
2006-09-13 23:02:00,1.58685,1.58709,1.58596,1.58596,283700005.0
2006-09-13 23:03:00,1.58555,1.58697,1.58533,1.58697,413499997.0
2006-09-13 23:04:00,1.58713,1.58725,1.58691,1.58717,319800003.0
2006-09-13 23:05:00,1.58718,1.58736,1.5871,1.58718,257499998.0
2006-09-13 23:06:00,1.58745,1.58751,1.5872,1.5872,390000000.0
2006-09-13 23:07:00,1.58701,1.58714,1.58696,1.58712,191599998.0
2006-09-13 23:08:00,1.58696,1.58708,1.58681,1.58692,148200000.0
2006-09-13 23:09:00,1.58702,1.58702,1.58694,1.58694,79200000.0
2006-09-13 23:10:00,1.58688,1.587,1.58675,1.58675,341400000.0
2006-09-13 23:11:00,1.58655,1.58682,1.58649,1.58663,221199999.0
2006-09-13 23:12:00,1.5868,1.58685,1.58671,1.58671,217899999.0
2006-09-13 23:13:00,1.58674,1.5869,1.58672,1.58687,198800003.0
2006-09-13 23:14:00,1.5869,1.5869,1.5865,1.5865,276899999.0
2006-09-13 23:15:00,1.58677,1.58677,1.5853,1.58649,296600001.0
2006-09-13 23:16:00,1.58656,1.58665,1.58648,1.58663,201500003.0
2006-09-13 23:17:00,1.58668,1.58681,1.58651,1.58672,410700002.0
2006-09-13 23:18:00,1.58678,1.58704,1.58678,1.58697,268100002.0
2006-09-13 23:19:00,1.58686,1.58695,1.58674,1.58685,96299998.0
2006-09-13 23:20:00,1.5868,1.58695,1.5868,1.58686,109199998.0
2006-09-13 23:21:00,1.58677,1.58697,1.58677,1.58697,132000000.0
2006-09-13 23:22:00,1.587,1.587,1.5869,1.5869,29700000.0
2006-09-13 23:23:00,1.58685,1.58685,1.58673,1.58677,63299999.0
2006-09-13 23:24:00,1.5867,1.58688,1.58666,1.58688,172700000.0
2006-09-13 23:25:00,1.58695,1.58695,1.58674,1.58674,30300000.0
2006-09-13 23:26:00,1.58689,1.58734,1.58664,1.58706,357900001.0
2006-09-13 23:27:00,1.58698,1.58702,1.58694,1.58696,61799999.0
2006-09-13 23:28:00,1.58702,1.58708,1.5869,1.587,320799998.0
2006-09-13 23:29:00,1.58686,1.587,1.58686,1.58687,144900000.0
2006-09-13 23:30:00,1.58695,1.58695,1.5867,1.5867,211400002.0
2006-09-13 23:31:00,1.58674,1.58688,1.58664,1.5867,244599999.0
2006-09-13 23:32:00,1.58659,1.58667,1.58629,1.58658,384000005.0
2006-09-13 23:33:00,1.58668,1.58672,1.58657,1.5866,186800000.0
2006-09-13 23:34:00,1.58668,1.58675,1.5866,1.5867,151999999.0
2006-09-13 23:35:00,1.58668,1.58682,1.58652,1.58682,285899998.0
2006-09-13 23:36:00,1.58675,1.58685,1.58664,1.5868,273400002.0
2006-09-13 23:37:00,1.58675,1.58677,1.5866,1.58677,340600000.0
2006-09-13 23:38:00,1.58678,1.58685,1.58657,1.58677,270499997.0
2006-09-13 23:39:00,1.58678,1.58678,1.58661,1.58661,58299999.0
2006-09-13 23:40:00,1.58663,1.58666,1.58646,1.58653,261900001.0
2006-09-13 23:41:00,1.58675,1.58675,1.58651,1.58659,300800000.0
2006-09-13 23:42:00,1.58659,1.58677,1.5865,1.58665,313299999.0
2006-09-13 23:43:00,1.58672,1.58672,1.5866,1.5866,79000000.0
2006-09-13 23:44:00,1.58665,1.58675,1.58651,1.58667,398099998.0
2006-09-13 23:45:00,1.58653,1.58669,1.58653,1.58669,106199997.0
2006-09-13 23:46:00,1.58655,1.58655,1.58633,1.58645,193200001.0
2006-09-13 23:47:00,1.5864,1.5864,1.5863,1.5863,30400000.0
2006-09-13 23:48:00,1.58634,1.58658,1.58634,1.58658,117200002.0
2006-09-13 23:49:00,1.58665,1.58669,1.58631,1.58654,377600001.0
2006-09-13 23:50:00,1.58654,1.58666,1.58647,1.5865,185299998.0
2006-09-13 23:51:00,1.58632,1.58679,1.58632,1.58679,228400003.0
2006-09-13 23:52:00,1.58687,1.58687,1.58646,1.58662,245799999.0
2006-09-13 23:53:00,1.58643,1.58671,1.58633,1.58663,253900001.0
2006-09-13 23:54:00,1.58664,1.58664,1.58631,1.58631,202400000.0
2006-09-13 23:55:00,1.5866,1.5866,1.58642,1.58642,68600001.0
2006-09-13 23:56:00,1.58623,1.58652,1.58605,1.58612,305200000.0
2006-09-13 23:57:00,1.5866,1.58668,1.58643,1.58655,178900003.0
2006-09-13 23:58:00,1.58655,1.5866,1.58642,1.58648,86299999.0
2006-09-13 23:59:00,1.58657,1.58661,1.58646,1.58653,311900001.0
2006-09-14 00:00:00,1.58664,1.58671,1.58664,1.58671,76700003.0
2006-09-14 00:01:00,1.58651,1.58661,1.58643,1.58648,195800002.0
2006-09-14 00:02:00,1.58646,1.58655,1.58639,1.58645,190799999.0
2006-09-14 00:03:00,1.58652,1.58655,1.58645,1.58649,104699998.0
2006-09-14 00:04:00,1.58634,1.5865,1.58634,1.5865,130000003.0
2006-09-14 00:05:00,1.58645,1.58655,1.58637,1.58655,162499997.0
2006-09-14 00:06:00,1.58646,1.58646,1.58629,1.58638,154900002.0
2006-09-14 00:07:00,1.58637,1.58645,1.58616,1.58635,166200002.0
2006-09-14 00:08:00,1.58625,1.5864,1.58625,1.5864,62500000.0
2006-09-14 00:09:00,1.58645,1.58645,1.58622,1.58625,272600000.0
2006-09-14 00:10:00,1.58645,1.58645,1.5864,1.5864,12600000.0
2006-09-14 00:11:00,1.58641,1.58641,1.58619,1.58626,383199999.0
2006-09-14 00:12:00,1.5864,1.58655,1.58635,1.58637,262300001.0
2006-09-14 00:13:00,1.5865,1.5865,1.58631,1.58635,164099998.0
2006-09-14 00:14:00,1.5866,1.58668,1.58649,1.58656,96500000.0
2006-09-14 00:15:00,1.5867,1.5867,1.5866,1.5866,97500000.0
2006-09-14 00:16:00,1.58636,1.58646,1.58634,1.58644,76600002.0
2006-09-14 00:17:00,1.58641,1.58652,1.58626,1.58639,321200001.0
2006-09-14 00:18:00,1.58638,1.58684,1.58638,1.58682,277600002.0
2006-09-14 00:19:00,1.58662,1.58689,1.58659,1.58673,420899999.0
2006-09-14 00:20:00,1.58645,1.58684,1.5862,1.58648,332800003.0
2006-09-14 00:21:00,1.5867,1.58675,1.5865,1.5865,260399999.0
2006-09-14 00:22:00,1.58651,1.5867,1.58651,1.5867,99599998.0
2006-09-14 00:23:00,1.5867,1.5867,1.58655,1.58655,124700001.0
2006-09-14 00:24:00,1.58669,1.58669,1.58637,1.58637,248200005.0
2006-09-14 00:25:00,1.58659,1.58669,1.58638,1.5866,217000000.0
2006-09-14 00:26:00,1.58675,1.58683,1.58632,1.58652,399599995.0
2006-09-14 00:27:00,1.58672,1.58682,1.58651,1.58672,231100000.0
2006-09-14 00:28:00,1.58673,1.58678,1.58654,1.58667,400399997.0
2006-09-14 00:29:00,1.5866,1.5867,1.5866,1.5867,57900002.0
2006-09-14 00:30:00,1.58662,1.58671,1.58649,1.58657,275600001.0
2006-09-14 00:31:00,1.5867,1.58678,1.58662,1.58666,233999998.0
2006-09-14 00:32:00,1.58665,1.5867,1.58628,1.58647,401700006.0
2006-09-14 00:33:00,1.58671,1.5868,1.58654,1.58663,419299999.0
2006-09-14 00:34:00,1.58662,1.58685,1.58662,1.58679,298900003.0
2006-09-14 00:35:00,1.58677,1.58677,1.58649,1.58665,265799999.0
2006-09-14 00:36:00,1.58668,1.58668,1.58659,1.58659,69499998.0
2006-09-14 00:37:00,1.58657,1.58667,1.58648,1.58648,168199999.0
2006-09-14 00:38:00,1.58654,1.58667,1.58649,1.58656,94300000.0
2006-09-14 00:39:00,1.58656,1.58669,1.58656,1.58658,157000002.0
2006-09-14 00:40:00,1.58655,1.58662,1.58645,1.58655,251000001.0
2006-09-14 00:41:00,1.58658,1.58665,1.58652,1.5866,111800002.0
2006-09-14 00:42:00,1.58657,1.58657,1.58637,1.58637,370799999.0
2006-09-14 00:43:00,1.58649,1.58649,1.58625,1.58639,222799999.0
2006-09-14 00:44:00,1.58626,1.58642,1.5862,1.58628,243799997.0
2006-09-14 00:45:00,1.5864,1.58642,1.58626,1.58629,295500004.0
2006-09-14 00:46:00,1.58633,1.5864,1.58619,1.58627,274700004.0
2006-09-14 00:47:00,1.58645,1.58645,1.58635,1.58635,62400001.0
2006-09-14 00:48:00,1.58645,1.58648,1.58632,1.58632,336500003.0
2006-09-14 00:49:00,1.58631,1.58645,1.58629,1.5863,207300000.0
2006-09-14 00:50:00,1.58643,1.58648,1.58627,1.58641,301800001.0
2006-09-14 00:51:00,1.5863,1.58651,1.58596,1.58596,348999997.0
2006-09-14 00:52:00,1.58647,1.58655,1.58629,1.58655,248600004.0
2006-09-14 00:53:00,1.58633,1.58655,1.5863,1.58655,178100002.0
2006-09-14 00:54:00,1.58647,1.58655,1.58633,1.5865,242699999.0
2006-09-14 00:55:00,1.58648,1.58662,1.58621,1.58628,249000001.0
2006-09-14 00:56:00,1.58645,1.5865,1.5863,1.58639,219199999.0
2006-09-14 00:57:00,1.58642,1.58657,1.58624,1.58636,414899997.0
2006-09-14 00:58:00,1.58637,1.58655,1.58624,1.5864,73600001.0
2006-09-14 00:59:00,1.5862,1.58647,1.5862,1.58647,115000001.0
2006-09-14 01:00:00,1.58641,1.58655,1.58632,1.58642,365700000.0
2006-09-14 01:01:00,1.5865,1.58655,1.58633,1.5865,254999999.0
2006-09-14 01:02:00,1.58638,1.58652,1.58638,1.58638,207300000.0
2006-09-14 01:03:00,1.5862,1.58651,1.5862,1.58651,53600000.0
2006-09-14 01:04:00,1.58658,1.58658,1.58635,1.58645,448000001.0
2006-09-14 01:05:00,1.5865,1.58655,1.58631,1.58647,273900007.0
2006-09-14 01:06:00,1.58652,1.58655,1.58632,1.58632,407399998.0
2006-09-14 01:07:00,1.58636,1.58653,1.58627,1.58647,155999998.0
2006-09-14 01:08:00,1.5864,1.58642,1.58626,1.58633,185699997.0
2006-09-14 01:09:00,1.58647,1.58653,1.58633,1.58645,166999999.0
2006-09-14 01:10:00,1.58653,1.58662,1.58645,1.58659,318000000.0
2006-09-14 01:11:00,1.58649,1.58659,1.58639,1.58639,96300002.0
2006-09-14 01:12:00,1.58632,1.58649,1.58624,1.58637,184799999.0
2006-09-14 01:13:00,1.58631,1.58658,1.58604,1.58642,419899999.0
2006-09-14 01:14:00,1.58639,1.58644,1.58626,1.58634,360000002.0
2006-09-14 01:15:00,1.58623,1.58631,1.58603,1.58611,156800000.0
2006-09-14 01:16:00,1.58591,1.58658,1.58591,1.58658,214700000.0
2006-09-14 01:17:00,1.58613,1.58653,1.58601,1.58628,275600001.0
2006-09-14 01:18:00,1.58655,1.58665,1.58617,1.58622,410900001.0
2006-09-14 01:19:00,1.58647,1.58655,1.58633,1.5865,200700000.0
2006-09-14 01:20:00,1.58642,1.5865,1.5863,1.58645,262399999.0
2006-09-14 01:21:00,1.58652,1.58652,1.58639,1.58639,303600001.0
2006-09-14 01:22:00,1.58632,1.58652,1.58624,1.58644,207900000.0
2006-09-14 01:23:00,1.58627,1.58644,1.58627,1.58633,57899998.0
2006-09-14 01:24:00,1.58621,1.58637,1.58621,1.58637,49900001.0
2006-09-14 01:25:00,1.58644,1.58644,1.58615,1.58618,120699998.0
2006-09-14 01:26:00,1.58635,1.58635,1.5863,1.5863,88600001.0
2006-09-14 01:27:00,1.58627,1.58653,1.58615,1.58627,567399998.0
2006-09-14 01:28:00,1.58631,1.58645,1.58631,1.58645,136799999.0
2006-09-14 01:29:00,1.5864,1.5864,1.5862,1.5862,118700002.0
2006-09-14 01:30:00,1.58624,1.58636,1.58622,1.58632,57100000.0
2006-09-14 01:31:00,1.58623,1.58623,1.58605,1.58605,87100001.0
2006-09-14 01:32:00,1.58637,1.5864,1.58594,1.58609,485800003.0
2006-09-14 01:33:00,1.5864,1.5864,1.5863,1.5863,46300000.0
2006-09-14 01:34:00,1.5863,1.58645,1.58609,1.58634,272799999.0
2006-09-14 01:35:00,1.58624,1.58641,1.58624,1.58641,32800000.0
2006-09-14 01:36:00,1.58629,1.58647,1.58627,1.58639,304599994.0
2006-09-14 01:37:00,1.58626,1.58645,1.58626,1.5864,254899999.0
2006-09-14 01:38:00,1.58645,1.58656,1.58632,1.58651,525999996.0
2006-09-14 01:39:00,1.58632,1.58646,1.58613,1.58628,367899997.0
2006-09-14 01:40:00,1.58637,1.58668,1.58637,1.58646,99899999.0
2006-09-14 01:41:00,1.58664,1.5867,1.58653,1.58666,302800001.0
2006-09-14 01:42:00,1.58668,1.5867,1.5865,1.5865,323199994.0
2006-09-14 01:43:00,1.58655,1.58655,1.5864,1.5864,158300005.0
2006-09-14 01:44:00,1.58618,1.58652,1.58614,1.58614,244500001.0
2006-09-14 01:45:00,1.58655,1.58655,1.58637,1.58638,245499999.0
2006-09-14 01:46:00,1.58648,1.58681,1.58639,1.58674,284400002.0
2006-09-14 01:47:00,1.58672,1.58681,1.58657,1.58673,346500001.0
2006-09-14 01:48:00,1.58665,1.58668,1.58649,1.5865,254900000.0
2006-09-14 01:49:00,1.58658,1.58658,1.58629,1.58645,292199994.0
2006-09-14 01:50:00,1.5864,1.58649,1.58617,1.58619,295999998.0
2006-09-14 01:51:00,1.58637,1.58646,1.58628,1.58639,209500000.0
2006-09-14 01:52:00,1.5863,1.58646,1.58628,1.58635,118100001.0
2006-09-14 01:53:00,1.58633,1.58647,1.58625,1.58645,225799998.0
2006-09-14 01:54:00,1.58656,1.58662,1.58632,1.58658,211300004.0
2006-09-14 01:55:00,1.58648,1.58662,1.58638,1.5866,349000002.0
2006-09-14 01:56:00,1.5865,1.58661,1.58628,1.58643,208799998.0
2006-09-14 01:57:00,1.58656,1.58657,1.58639,1.58642,308500001.0
2006-09-14 01:58:00,1.5865,1.5865,1.58623,1.58623,121600000.0
2006-09-14 01:59:00,1.58634,1.58655,1.58634,1.58655,263400002.0
2006-09-14 02:00:00,1.58642,1.58651,1.58619,1.58641,208700000.0
2006-09-14 02:01:00,1.5865,1.58655,1.5864,1.58648,101100000.0
2006-09-14 02:02:00,1.58642,1.58642,1.58579,1.58592,244999999.0
2006-09-14 02:03:00,1.58647,1.58647,1.58634,1.58635,423000004.0
2006-09-14 02:04:00,1.58638,1.58645,1.58618,1.58631,349700003.0
2006-09-14 02:05:00,1.5863,1.58651,1.5862,1.58635,168600002.0
2006-09-14 02:06:00,1.58635,1.58643,1.58626,1.58636,158599998.0
2006-09-14 02:07:00,1.5864,1.58646,1.58616,1.5864,549199995.0
2006-09-14 02:08:00,1.58643,1.58652,1.58612,1.58629,291299999.0
2006-09-14 02:09:00,1.58636,1.58653,1.58635,1.58643,234499999.0
2006-09-14 02:10:00,1.58634,1.58647,1.58629,1.58647,259699998.0
2006-09-14 02:11:00,1.58632,1.5865,1.5862,1.58645,285999995.0
2006-09-14 02:12:00,1.58641,1.58641,1.58629,1.58631,109799998.0
2006-09-14 02:13:00,1.58626,1.58651,1.58626,1.58648,271899998.0
2006-09-14 02:14:00,1.58647,1.58647,1.58628,1.58634,277000002.0
2006-09-14 02:15:00,1.58588,1.58643,1.58582,1.58582,230500002.0
2006-09-14 02:16:00,1.58614,1.58632,1.58614,1.58632,32800000.0
2006-09-14 02:17:00,1.58625,1.5863,1.58612,1.58618,62300002.0
2006-09-14 02:18:00,1.5863,1.5863,1.5862,1.5862,134800000.0
2006-09-14 02:19:00,1.58636,1.58638,1.58636,1.58638,80399997.0
2006-09-14 02:20:00,1.58621,1.58644,1.58621,1.58629,247000003.0
2006-09-14 02:21:00,1.58648,1.58651,1.58633,1.5864,324199995.0
2006-09-14 02:22:00,1.58637,1.58653,1.58632,1.58641,312299995.0
2006-09-14 02:23:00,1.58657,1.58657,1.58633,1.58638,205300000.0
2006-09-14 02:24:00,1.58651,1.58656,1.58626,1.5865,258900001.0
2006-09-14 02:25:00,1.58644,1.58652,1.5864,1.58645,89400000.0
2006-09-14 02:26:00,1.58642,1.58646,1.58622,1.58628,282400005.0
2006-09-14 02:27:00,1.58634,1.58643,1.58614,1.58627,72500000.0
2006-09-14 02:28:00,1.58568,1.58641,1.58568,1.58629,352399997.0
2006-09-14 02:29:00,1.58613,1.58651,1.58613,1.58651,210600003.0
2006-09-14 02:30:00,1.58601,1.58641,1.58594,1.58605,365999998.0
2006-09-14 02:31:00,1.58646,1.58646,1.58634,1.58634,115000002.0
2006-09-14 02:32:00,1.58627,1.58643,1.58621,1.58622,192399999.0
2006-09-14 02:33:00,1.58652,1.58652,1.58599,1.58599,114299999.0
2006-09-14 02:34:00,1.58626,1.58642,1.58624,1.58638,163700004.0
2006-09-14 02:35:00,1.58641,1.58646,1.58619,1.58632,328499997.0
2006-09-14 02:36:00,1.58608,1.58631,1.58582,1.5861,306299998.0
2006-09-14 02:37:00,1.58612,1.58631,1.58606,1.58615,258999998.0
2006-09-14 02:38:00,1.58606,1.58618,1.58606,1.58618,77400000.0
2006-09-14 02:39:00,1.58627,1.58643,1.5862,1.58634,154899999.0
2006-09-14 02:40:00,1.58654,1.58657,1.58654,1.58657,65500002.0
2006-09-14 02:41:00,1.58647,1.58655,1.5863,1.5863,468999995.0
2006-09-14 02:42:00,1.58638,1.58651,1.58628,1.58642,326000001.0
2006-09-14 02:43:00,1.58644,1.58646,1.58644,1.58646,65500000.0
2006-09-14 02:44:00,1.58647,1.58649,1.58637,1.58643,117300003.0
2006-09-14 02:45:00,1.5864,1.58641,1.5862,1.58627,215900000.0
2006-09-14 02:46:00,1.58638,1.58638,1.58616,1.58616,37800000.0
2006-09-14 02:47:00,1.58635,1.58645,1.58619,1.58637,219100003.0
2006-09-14 02:48:00,1.5863,1.58636,1.58618,1.5862,332300003.0
2006-09-14 02:49:00,1.58632,1.58638,1.58622,1.58623,102200002.0
2006-09-14 02:50:00,1.5862,1.58643,1.5862,1.58631,246099999.0
2006-09-14 02:51:00,1.58643,1.58643,1.58616,1.58617,206100000.0
2006-09-14 02:52:00,1.58616,1.58642,1.58616,1.58638,204899998.0
2006-09-14 02:53:00,1.5864,1.5864,1.58608,1.58611,313500003.0
2006-09-14 02:54:00,1.58627,1.58641,1.58609,1.58625,172200000.0
2006-09-14 02:55:00,1.58624,1.58636,1.58616,1.58622,206400001.0
2006-09-14 02:56:00,1.5863,1.5863,1.5861,1.5861,106100002.0
2006-09-14 02:57:00,1.58625,1.58633,1.58603,1.58621,236300000.0
2006-09-14 02:58:00,1.58623,1.58626,1.58601,1.58617,518399998.0
2006-09-14 02:59:00,1.58612,1.58621,1.58603,1.58607,286600002.0
2006-09-14 03:00:00,1.58607,1.58618,1.58598,1.58603,142899999.0
2006-09-14 03:01:00,1.58594,1.58615,1.58594,1.5861,454800001.0
2006-09-14 03:02:00,1.58603,1.58616,1.58577,1.58577,222800001.0
2006-09-14 03:03:00,1.58615,1.58615,1.58593,1.58593,141299997.0
2006-09-14 03:04:00,1.58598,1.5861,1.58592,1.58605,61600000.0
2006-09-14 03:05:00,1.58616,1.58621,1.58606,1.58614,157399999.0
2006-09-14 03:06:00,1.58615,1.58615,1.5861,1.5861,120500003.0
2006-09-14 03:07:00,1.58608,1.58616,1.58595,1.58601,172199998.0
2006-09-14 03:08:00,1.58615,1.58628,1.58608,1.5861,249900001.0
2006-09-14 03:09:00,1.58606,1.58619,1.58594,1.58608,125200000.0
2006-09-14 03:10:00,1.58608,1.58608,1.58581,1.5859,275699995.0
2006-09-14 03:11:00,1.58587,1.58609,1.58587,1.58607,260299997.0
2006-09-14 03:12:00,1.586,1.58614,1.5858,1.58606,361799997.0
2006-09-14 03:13:00,1.58608,1.58608,1.58588,1.58602,269000001.0
2006-09-14 03:14:00,1.5861,1.58631,1.586,1.58622,191799995.0
2006-09-14 03:15:00,1.58607,1.58625,1.58606,1.58611,121599997.0
2006-09-14 03:16:00,1.58626,1.58632,1.58598,1.58598,174199999.0
2006-09-14 03:17:00,1.58627,1.58635,1.58615,1.58627,201400000.0
2006-09-14 03:18:00,1.58628,1.58628,1.58607,1.58607,216700001.0
2006-09-14 03:19:00,1.58628,1.58632,1.58611,1.58611,163399997.0
2006-09-14 03:20:00,1.58618,1.58625,1.58605,1.58617,186999999.0
2006-09-14 03:21:00,1.5862,1.5862,1.5861,1.5861,21600000.0
2006-09-14 03:22:00,1.58625,1.58625,1.5862,1.5862,51899999.0
2006-09-14 03:23:00,1.5861,1.58623,1.58601,1.58615,274500003.0
2006-09-14 03:24:00,1.58618,1.58622,1.58601,1.58614,337900004.0
2006-09-14 03:25:00,1.58607,1.58619,1.586,1.58616,398400004.0
2006-09-14 03:26:00,1.58615,1.58615,1.58597,1.58606,327500004.0
2006-09-14 03:27:00,1.58605,1.58617,1.58605,1.58613,109600003.0
2006-09-14 03:28:00,1.58625,1.58625,1.58614,1.58614,139800001.0
2006-09-14 03:29:00,1.58615,1.58628,1.58605,1.5862,72200003.0
2006-09-14 03:30:00,1.58607,1.58623,1.58599,1.58623,251100002.0
2006-09-14 03:31:00,1.58605,1.5862,1.58596,1.58617,312800001.0
2006-09-14 03:32:00,1.58601,1.58631,1.58601,1.58619,267299999.0
2006-09-14 03:33:00,1.58573,1.58615,1.58545,1.58592,416199999.0
2006-09-14 03:34:00,1.58605,1.58613,1.58586,1.58595,299800000.0
2006-09-14 03:35:00,1.586,1.586,1.5859,1.5859,25600000.0
2006-09-14 03:36:00,1.58598,1.58601,1.58575,1.58587,305700000.0
2006-09-14 03:37:00,1.58605,1.58615,1.58591,1.58598,255700001.0
2006-09-14 03:38:00,1.58608,1.58615,1.58602,1.5861,85500000.0
2006-09-14 03:39:00,1.58593,1.58615,1.58593,1.58615,50400000.0
2006-09-14 03:40:00,1.58615,1.58615,1.58585,1.5859,375099999.0
2006-09-14 03:41:00,1.58598,1.58622,1.58527,1.58527,324399996.0
2006-09-14 03:42:00,1.58602,1.58615,1.58595,1.5861,393699997.0
2006-09-14 03:43:00,1.58603,1.58609,1.58593,1.58593,335499995.0
2006-09-14 03:44:00,1.58608,1.58615,1.58597,1.58607,186999998.0
2006-09-14 03:45:00,1.58607,1.58612,1.58589,1.58592,391700002.0
2006-09-14 03:46:00,1.58588,1.58612,1.58581,1.58612,292800003.0
2006-09-14 03:47:00,1.58597,1.58617,1.58592,1.58607,278500001.0
2006-09-14 03:48:00,1.58613,1.58624,1.58606,1.58614,203700004.0
2006-09-14 03:49:00,1.58614,1.58627,1.5861,1.58627,256600002.0
2006-09-14 03:50:00,1.58623,1.58631,1.58616,1.58616,440900000.0
2006-09-14 03:51:00,1.58623,1.58647,1.58569,1.58588,351700000.0
2006-09-14 03:52:00,1.58632,1.58632,1.58611,1.58611,254900001.0
2006-09-14 03:53:00,1.58621,1.58633,1.58612,1.58616,347099996.0
2006-09-14 03:54:00,1.58628,1.58633,1.58617,1.58617,255600001.0
2006-09-14 03:55:00,1.58617,1.58638,1.58613,1.58626,288299996.0
2006-09-14 03:56:00,1.58625,1.58635,1.5861,1.58628,289000001.0
2006-09-14 03:57:00,1.58615,1.58633,1.58615,1.5863,326500005.0
2006-09-14 03:58:00,1.58624,1.58635,1.58609,1.58609,371499997.0
2006-09-14 03:59:00,1.58624,1.58629,1.58609,1.58619,307100004.0
2006-09-14 04:00:00,1.58635,1.58635,1.58622,1.58622,50299999.0
2006-09-14 04:01:00,1.58622,1.58641,1.58617,1.58629,453800000.0
2006-09-14 04:02:00,1.58622,1.58637,1.58622,1.58635,224599999.0
2006-09-14 04:03:00,1.58611,1.58638,1.58611,1.58627,211099998.0
2006-09-14 04:04:00,1.58616,1.58635,1.58616,1.58635,191900002.0
2006-09-14 04:05:00,1.58634,1.58641,1.58624,1.58636,262599999.0
2006-09-14 04:06:00,1.5863,1.58635,1.58614,1.58627,330700000.0
2006-09-14 04:07:00,1.58616,1.58635,1.586,1.58635,378300003.0
2006-09-14 04:08:00,1.5863,1.58643,1.58625,1.58638,283899997.0
2006-09-14 04:09:00,1.58616,1.58642,1.58598,1.58628,185500001.0
2006-09-14 04:10:00,1.5864,1.58645,1.5863,1.58639,142499998.0
2006-09-14 04:11:00,1.58632,1.58645,1.5862,1.58635,404099998.0
2006-09-14 04:12:00,1.5864,1.5864,1.5863,1.5863,55200001.0
2006-09-14 04:13:00,1.5861,1.58647,1.58596,1.58639,376600003.0
2006-09-14 04:14:00,1.5864,1.5864,1.5863,1.5863,58400002.0
2006-09-14 04:15:00,1.58635,1.58644,1.58578,1.58626,484500006.0
2006-09-14 04:16:00,1.58642,1.58647,1.58619,1.58627,341100005.0
2006-09-14 04:17:00,1.58638,1.58643,1.58621,1.58633,273999997.0
2006-09-14 04:18:00,1.5863,1.58642,1.5863,1.58642,63100000.0
2006-09-14 04:19:00,1.58619,1.58647,1.58619,1.58643,285900004.0
2006-09-14 04:20:00,1.58646,1.58646,1.58615,1.58629,213200002.0
2006-09-14 04:21:00,1.58634,1.58643,1.58619,1.58632,328199998.0
2006-09-14 04:22:00,1.58614,1.5863,1.58604,1.5862,262199997.0
2006-09-14 04:23:00,1.58611,1.58635,1.58611,1.58622,368099998.0
2006-09-14 04:24:00,1.5862,1.58635,1.58616,1.5863,187000001.0
2006-09-14 04:25:00,1.58605,1.58624,1.58564,1.58587,172999999.0
2006-09-14 04:26:00,1.58632,1.58633,1.58614,1.58626,336800001.0
2006-09-14 04:27:00,1.58638,1.58642,1.58634,1.58636,83900000.0
2006-09-14 04:28:00,1.58643,1.58643,1.58617,1.58637,204500000.0
2006-09-14 04:29:00,1.5864,1.5864,1.58622,1.58622,123700001.0
2006-09-14 04:30:00,1.58613,1.58634,1.58613,1.58634,92600000.0
2006-09-14 04:31:00,1.58617,1.58629,1.58617,1.58629,138000001.0
2006-09-14 04:32:00,1.5862,1.58635,1.5862,1.58635,103100001.0
2006-09-14 04:33:00,1.58602,1.58634,1.58582,1.58609,499400007.0
2006-09-14 04:34:00,1.58604,1.58623,1.58577,1.58612,449399998.0
2006-09-14 04:35:00,1.58619,1.58635,1.58613,1.58635,83599999.0
2006-09-14 04:36:00,1.58632,1.5864,1.58623,1.58638,242400002.0
2006-09-14 04:37:00,1.5864,1.58642,1.58619,1.58619,252500005.0
2006-09-14 04:38:00,1.5863,1.58635,1.5862,1.58629,283500002.0
2006-09-14 04:39:00,1.58626,1.58635,1.58606,1.58625,275500001.0
2006-09-14 04:40:00,1.58623,1.58631,1.5861,1.58625,147799999.0
2006-09-14 04:41:00,1.58616,1.58628,1.58609,1.58622,212500003.0
2006-09-14 04:42:00,1.58632,1.5864,1.58623,1.58627,551299999.0
2006-09-14 04:43:00,1.5863,1.58639,1.58614,1.58618,221100002.0
2006-09-14 04:44:00,1.58624,1.58642,1.58624,1.58642,109799999.0
2006-09-14 04:45:00,1.58623,1.58648,1.58613,1.58627,238000001.0
2006-09-14 04:46:00,1.58634,1.58649,1.58628,1.58643,278099996.0
2006-09-14 04:47:00,1.5864,1.58645,1.5862,1.58632,287000000.0
2006-09-14 04:48:00,1.58631,1.5864,1.58615,1.5863,200700005.0
2006-09-14 04:49:00,1.5864,1.58647,1.58629,1.5864,290000001.0
2006-09-14 04:50:00,1.58637,1.5864,1.58614,1.58633,147900000.0
2006-09-14 04:51:00,1.58636,1.58636,1.58624,1.58624,106099998.0
2006-09-14 04:52:00,1.58627,1.58643,1.58615,1.58632,330900002.0
2006-09-14 04:53:00,1.58606,1.58639,1.58606,1.58631,282700000.0
2006-09-14 04:54:00,1.58615,1.58628,1.58604,1.58622,159600000.0
2006-09-14 04:55:00,1.58622,1.58628,1.58609,1.58616,77400000.0
2006-09-14 04:56:00,1.5862,1.5863,1.5862,1.5863,51100000.0
2006-09-14 04:57:00,1.58614,1.58632,1.58609,1.58632,189900001.0
2006-09-14 04:58:00,1.58632,1.58634,1.58612,1.58619,307299998.0
2006-09-14 04:59:00,1.58634,1.58634,1.58607,1.58618,283100005.0
2006-09-14 05:00:00,1.58612,1.58631,1.5861,1.58611,304900001.0
2006-09-14 05:01:00,1.58625,1.58633,1.5858,1.58609,463000003.0
2006-09-14 05:02:00,1.58613,1.58625,1.58598,1.5861,304599999.0
2006-09-14 05:03:00,1.5862,1.58628,1.58608,1.58621,154799999.0
2006-09-14 05:04:00,1.58623,1.58623,1.58594,1.58594,295600005.0
2006-09-14 05:05:00,1.5859,1.5861,1.5859,1.5861,280499999.0
2006-09-14 05:06:00,1.58604,1.58612,1.58592,1.58608,308799997.0
2006-09-14 05:07:00,1.58606,1.58613,1.58595,1.58605,364300008.0
2006-09-14 05:08:00,1.58594,1.58609,1.58582,1.58593,457000000.0
2006-09-14 05:09:00,1.58594,1.58625,1.58564,1.58625,398100000.0
2006-09-14 05:10:00,1.58601,1.58621,1.58598,1.58613,174900000.0
2006-09-14 05:11:00,1.58607,1.58618,1.58592,1.58609,452600002.0
2006-09-14 05:12:00,1.58617,1.58619,1.58599,1.58612,359999999.0
2006-09-14 05:13:00,1.58615,1.58615,1.586,1.586,140299999.0
2006-09-14 05:14:00,1.58608,1.58614,1.58596,1.58598,274199997.0
2006-09-14 05:15:00,1.58604,1.58612,1.58583,1.58592,345199997.0
2006-09-14 05:16:00,1.58603,1.58603,1.58583,1.58592,165400001.0
2006-09-14 05:17:00,1.58604,1.58616,1.58596,1.5861,334299995.0
2006-09-14 05:18:00,1.5859,1.58608,1.5859,1.58595,227499998.0
2006-09-14 05:19:00,1.58598,1.5861,1.58588,1.58607,180000000.0
2006-09-14 05:20:00,1.58605,1.58611,1.58595,1.58601,115799998.0
2006-09-14 05:21:00,1.58598,1.5861,1.5858,1.586,361000000.0
2006-09-14 05:22:00,1.5861,1.58615,1.58599,1.58601,457099995.0
2006-09-14 05:23:00,1.58568,1.58608,1.58566,1.58585,376000003.0
2006-09-14 05:24:00,1.586,1.58615,1.58583,1.58602,308199997.0
2006-09-14 05:25:00,1.5862,1.58622,1.58551,1.58577,361099999.0
2006-09-14 05:26:00,1.58602,1.5862,1.58601,1.58618,227600000.0
2006-09-14 05:27:00,1.58585,1.58615,1.58585,1.58607,330800001.0
2006-09-14 05:28:00,1.58568,1.58618,1.58554,1.58595,335399994.0
2006-09-14 05:29:00,1.586,1.58612,1.586,1.58605,94900000.0
2006-09-14 05:30:00,1.58608,1.58621,1.586,1.58613,165399999.0
2006-09-14 05:31:00,1.58622,1.58622,1.58614,1.58614,29600000.0
2006-09-14 05:32:00,1.58612,1.58622,1.58603,1.58603,300200003.0
2006-09-14 05:33:00,1.58606,1.58623,1.58592,1.58612,242899999.0
2006-09-14 05:34:00,1.58596,1.58613,1.5859,1.58613,177800001.0
2006-09-14 05:35:00,1.5861,1.5861,1.586,1.586,61500000.0
2006-09-14 05:36:00,1.5858,1.58601,1.58545,1.58558,263100000.0
2006-09-14 05:37:00,1.58553,1.58635,1.5853,1.58635,282799999.0
2006-09-14 05:38:00,1.58595,1.586,1.58563,1.58586,551200002.0
2006-09-14 05:39:00,1.58589,1.58615,1.58589,1.58607,302000001.0
2006-09-14 05:40:00,1.58615,1.58615,1.58591,1.58591,164000003.0
2006-09-14 05:41:00,1.58608,1.58612,1.586,1.58605,66200000.0
2006-09-14 05:42:00,1.58605,1.58605,1.58587,1.58587,86999998.0
2006-09-14 05:43:00,1.5857,1.58617,1.58549,1.58603,314199997.0
2006-09-14 05:44:00,1.58578,1.58607,1.58532,1.5854,333999996.0
2006-09-14 05:45:00,1.58597,1.5861,1.58596,1.58605,150099998.0
2006-09-14 05:46:00,1.58614,1.58623,1.58603,1.58622,198500002.0
2006-09-14 05:47:00,1.5862,1.5862,1.58594,1.58605,364400001.0
2006-09-14 05:48:00,1.58622,1.58627,1.58598,1.58598,268200001.0
2006-09-14 05:49:00,1.58613,1.58633,1.58593,1.58593,410700002.0
2006-09-14 05:50:00,1.58623,1.58623,1.58596,1.58601,349400004.0
2006-09-14 05:51:00,1.58602,1.58615,1.586,1.58603,242800000.0
2006-09-14 05:52:00,1.58587,1.58611,1.58585,1.58608,249099999.0
2006-09-14 05:53:00,1.58578,1.58607,1.58552,1.58594,461300007.0
2006-09-14 05:54:00,1.5861,1.58618,1.5859,1.5859,247400000.0
2006-09-14 05:55:00,1.58594,1.58615,1.58594,1.5861,198600002.0
2006-09-14 05:56:00,1.58613,1.5862,1.58606,1.5861,29600000.0
2006-09-14 05:57:00,1.58607,1.58619,1.58603,1.58617,242800002.0
2006-09-14 05:58:00,1.58613,1.58618,1.58598,1.58598,263899999.0
2006-09-14 05:59:00,1.58613,1.58623,1.58604,1.58619,303700004.0
2006-09-14 06:00:00,1.58605,1.58619,1.58592,1.58618,307399998.0
2006-09-14 06:01:00,1.58615,1.58618,1.58593,1.58596,329100003.0
2006-09-14 06:02:00,1.58599,1.58609,1.58596,1.58606,183800001.0
2006-09-14 06:03:00,1.58605,1.5861,1.58595,1.58603,281099998.0
2006-09-14 06:04:00,1.58584,1.5861,1.58584,1.58605,294900001.0
2006-09-14 06:05:00,1.58605,1.58613,1.58596,1.58596,300899996.0
2006-09-14 06:06:00,1.58614,1.58629,1.58608,1.5862,440200001.0
2006-09-14 06:07:00,1.58609,1.58625,1.58591,1.5861,207000001.0
2006-09-14 06:08:00,1.5862,1.58625,1.58596,1.58596,277100001.0
2006-09-14 06:09:00,1.58619,1.58633,1.58611,1.58633,274000000.0
2006-09-14 06:10:00,1.5863,1.5863,1.58605,1.58605,315500004.0
2006-09-14 06:11:00,1.5863,1.58645,1.58618,1.5864,207600001.0
2006-09-14 06:12:00,1.58615,1.58636,1.58615,1.58636,189200002.0
2006-09-14 06:13:00,1.58612,1.58628,1.58612,1.58622,228400001.0
2006-09-14 06:14:00,1.58625,1.58625,1.58605,1.58614,173700001.0
2006-09-14 06:15:00,1.58622,1.58625,1.58614,1.58619,189600001.0
2006-09-14 06:16:00,1.5861,1.5862,1.5861,1.5862,16000000.0
2006-09-14 06:17:00,1.58617,1.58623,1.58585,1.58623,300199996.0
2006-09-14 06:18:00,1.58598,1.58631,1.58571,1.58603,299700000.0
2006-09-14 06:19:00,1.58621,1.58631,1.58611,1.58611,279299998.0
2006-09-14 06:20:00,1.58627,1.58635,1.58614,1.5863,278900005.0
2006-09-14 06:21:00,1.5862,1.58632,1.58609,1.58626,338900004.0
2006-09-14 06:22:00,1.58635,1.58635,1.58611,1.58611,360300000.0
2006-09-14 06:23:00,1.58632,1.58635,1.58601,1.58618,420099994.0
2006-09-14 06:24:00,1.58633,1.58652,1.58625,1.58643,214199999.0
2006-09-14 06:25:00,1.58648,1.58648,1.58629,1.58632,173400000.0
2006-09-14 06:26:00,1.5865,1.58657,1.58624,1.58647,236299996.0
2006-09-14 06:27:00,1.58653,1.58653,1.58638,1.58647,268300002.0
2006-09-14 06:28:00,1.58645,1.58653,1.58618,1.58629,271599999.0
2006-09-14 06:29:00,1.58632,1.58632,1.58622,1.58628,137400000.0
2006-09-14 06:30:00,1.58622,1.58633,1.5861,1.5863,207100001.0
2006-09-14 06:31:00,1.58632,1.58632,1.58616,1.58616,86299999.0
2006-09-14 06:32:00,1.58622,1.58635,1.58621,1.5863,273599997.0
2006-09-14 06:33:00,1.58614,1.58626,1.58613,1.58622,140699999.0
2006-09-14 06:34:00,1.58618,1.58637,1.58582,1.58616,301100000.0
2006-09-14 06:35:00,1.58607,1.58628,1.58607,1.58627,206500001.0
2006-09-14 06:36:00,1.58628,1.58628,1.58593,1.58607,346799999.0
2006-09-14 06:37:00,1.58623,1.58631,1.58613,1.58616,297499999.0
2006-09-14 06:38:00,1.58599,1.58617,1.58599,1.58617,165500000.0
2006-09-14 06:39:00,1.58604,1.58621,1.58601,1.58609,438500004.0
2006-09-14 06:40:00,1.58601,1.58622,1.58599,1.58612,353000001.0
2006-09-14 06:41:00,1.58622,1.58635,1.58609,1.58623,239800003.0
2006-09-14 06:42:00,1.58616,1.58633,1.58616,1.58633,312400004.0
2006-09-14 06:43:00,1.58624,1.58633,1.58608,1.58625,176700002.0
2006-09-14 06:44:00,1.58616,1.58625,1.58606,1.58614,293499996.0
2006-09-14 06:45:00,1.58619,1.5863,1.58604,1.58611,217199999.0
2006-09-14 06:46:00,1.58643,1.58643,1.58577,1.58577,322100000.0
2006-09-14 06:47:00,1.5862,1.5863,1.5862,1.5863,14400000.0
2006-09-14 06:48:00,1.58568,1.58629,1.58556,1.58595,280099998.0
2006-09-14 06:49:00,1.58592,1.58626,1.58558,1.58571,327699998.0
2006-09-14 06:50:00,1.5861,1.58635,1.5861,1.58632,385600001.0
2006-09-14 06:51:00,1.58621,1.58646,1.58616,1.58643,350499999.0
2006-09-14 06:52:00,1.5863,1.58638,1.58622,1.58635,169199999.0
2006-09-14 06:53:00,1.58634,1.58637,1.5862,1.58622,465799998.0
2006-09-14 06:54:00,1.58628,1.58646,1.58614,1.58633,389400000.0
2006-09-14 06:55:00,1.58643,1.58643,1.58618,1.58625,245600002.0
2006-09-14 06:56:00,1.58625,1.58636,1.5861,1.58621,242000001.0
2006-09-14 06:57:00,1.58637,1.58648,1.58625,1.5863,329900001.0
2006-09-14 06:58:00,1.58638,1.58643,1.58633,1.58637,185000001.0
2006-09-14 06:59:00,1.58642,1.58645,1.58583,1.58591,307999999.0
2006-09-14 07:00:00,1.58615,1.58639,1.58609,1.58639,254100001.0
2006-09-14 07:01:00,1.5864,1.58649,1.58633,1.58641,330799999.0
2006-09-14 07:02:00,1.58626,1.58639,1.58624,1.58629,273500001.0
2006-09-14 07:03:00,1.5864,1.5864,1.58627,1.58627,305000002.0
2006-09-14 07:04:00,1.58644,1.5867,1.58626,1.58657,427200004.0
2006-09-14 07:05:00,1.58658,1.58667,1.58646,1.58663,251499998.0
2006-09-14 07:06:00,1.58646,1.58671,1.58646,1.58657,371300001.0
2006-09-14 07:07:00,1.58668,1.58673,1.58657,1.58659,285199999.0
2006-09-14 07:08:00,1.58654,1.58663,1.58637,1.58637,118100001.0
2006-09-14 07:09:00,1.58636,1.58661,1.58619,1.58629,155000001.0
2006-09-14 07:10:00,1.58622,1.5863,1.58607,1.58617,32500000.0
2006-09-14 07:11:00,1.58627,1.58635,1.58615,1.5862,164099998.0
2006-09-14 07:12:00,1.58633,1.58642,1.58622,1.58625,235000000.0
2006-09-14 07:13:00,1.58616,1.58637,1.58614,1.58628,241199999.0
2006-09-14 07:14:00,1.58634,1.58644,1.58612,1.58628,238900003.0
2006-09-14 07:15:00,1.58628,1.58645,1.58616,1.58645,268299997.0
2006-09-14 07:16:00,1.58621,1.58642,1.58621,1.5864,320600003.0
2006-09-14 07:17:00,1.5863,1.5864,1.5863,1.5864,104800000.0
2006-09-14 07:18:00,1.58628,1.58645,1.58623,1.58635,373799998.0
2006-09-14 07:19:00,1.58633,1.58641,1.58616,1.58616,310700000.0
2006-09-14 07:20:00,1.58635,1.58641,1.58622,1.58622,410400003.0
2006-09-14 07:21:00,1.58626,1.58635,1.5862,1.58624,239699998.0
2006-09-14 07:22:00,1.58625,1.58638,1.58608,1.58632,319800002.0
2006-09-14 07:23:00,1.58614,1.58627,1.58614,1.58627,110100001.0
2006-09-14 07:24:00,1.5861,1.58621,1.58577,1.58586,239200000.0
2006-09-14 07:25:00,1.58596,1.58628,1.58585,1.58594,246699998.0
2006-09-14 07:26:00,1.58631,1.58633,1.58607,1.5862,269500004.0
2006-09-14 07:27:00,1.58618,1.5863,1.5861,1.5863,251199997.0
2006-09-14 07:28:00,1.58601,1.58648,1.58581,1.58592,158599999.0
2006-09-14 07:29:00,1.58628,1.58631,1.5861,1.58624,191000000.0
2006-09-14 07:30:00,1.58617,1.58634,1.58617,1.58634,176499998.0
2006-09-14 07:31:00,1.58632,1.58632,1.58624,1.58624,24000000.0
2006-09-14 07:32:00,1.58635,1.58635,1.5861,1.5861,356800001.0
2006-09-14 07:33:00,1.58617,1.58633,1.58609,1.58633,297100002.0
2006-09-14 07:34:00,1.58623,1.58638,1.58613,1.58629,367800003.0
2006-09-14 07:35:00,1.58628,1.58635,1.58616,1.58629,205700002.0
2006-09-14 07:36:00,1.58622,1.5864,1.58622,1.5864,120000000.0
2006-09-14 07:37:00,1.5864,1.58645,1.5864,1.58645,71000000.0
2006-09-14 07:38:00,1.5864,1.5864,1.5863,1.5863,78899999.0
2006-09-14 07:39:00,1.58638,1.58645,1.58632,1.5864,47000002.0
2006-09-14 07:40:00,1.58623,1.58645,1.58623,1.58638,335900007.0
2006-09-14 07:41:00,1.58599,1.58636,1.58546,1.5857,254100002.0
2006-09-14 07:42:00,1.5863,1.58638,1.58614,1.58634,341600006.0
2006-09-14 07:43:00,1.5863,1.58635,1.58616,1.58628,361799999.0
2006-09-14 07:44:00,1.58611,1.58627,1.58606,1.58606,262400000.0
2006-09-14 07:45:00,1.58573,1.58617,1.58556,1.58581,417200002.0
2006-09-14 07:46:00,1.58625,1.58625,1.58612,1.58612,162100003.0
2006-09-14 07:47:00,1.58609,1.58625,1.58607,1.5862,322600001.0
2006-09-14 07:48:00,1.58604,1.5862,1.58566,1.58575,331400000.0
2006-09-14 07:49:00,1.5862,1.58625,1.58608,1.58612,294800000.0
2006-09-14 07:50:00,1.5861,1.5862,1.5861,1.5862,70299999.0
2006-09-14 07:51:00,1.58626,1.58636,1.58612,1.58612,322400003.0
2006-09-14 07:52:00,1.58626,1.58638,1.5862,1.58629,240000001.0
2006-09-14 07:53:00,1.58624,1.58636,1.58612,1.58623,279099999.0
2006-09-14 07:54:00,1.58606,1.58641,1.58606,1.58636,237900004.0
2006-09-14 07:55:00,1.58622,1.5863,1.58613,1.58621,139699999.0
2006-09-14 07:56:00,1.58633,1.58633,1.58626,1.58626,63200000.0
2006-09-14 07:57:00,1.5862,1.58625,1.5862,1.58625,60700001.0
2006-09-14 07:58:00,1.58578,1.58628,1.58566,1.58603,396600002.0
2006-09-14 07:59:00,1.58623,1.58634,1.58617,1.5863,253300002.0
2006-09-14 08:00:00,1.58618,1.58641,1.58618,1.58641,157299998.0
2006-09-14 08:01:00,1.5862,1.58635,1.58613,1.58635,446899995.0
2006-09-14 08:02:00,1.58637,1.58637,1.58601,1.58608,203600002.0
2006-09-14 08:03:00,1.58603,1.58621,1.58593,1.58617,301900002.0
2006-09-14 08:04:00,1.58637,1.58637,1.58617,1.5863,219899998.0
2006-09-14 08:05:00,1.58628,1.58632,1.58624,1.58626,24200000.0
2006-09-14 08:06:00,1.58632,1.58647,1.58613,1.58613,458000002.0
2006-09-14 08:07:00,1.58635,1.58648,1.58626,1.58628,356400004.0
2006-09-14 08:08:00,1.5862,1.58627,1.58611,1.58614,77600004.0
2006-09-14 08:09:00,1.58553,1.58624,1.58553,1.58624,143000001.0
2006-09-14 08:10:00,1.58592,1.58635,1.58592,1.5863,105600001.0
2006-09-14 08:11:00,1.58623,1.58648,1.5861,1.58639,169700001.0
2006-09-14 08:12:00,1.58619,1.58637,1.58609,1.58622,240099998.0
2006-09-14 08:13:00,1.58612,1.58633,1.5861,1.58632,433100001.0
2006-09-14 08:14:00,1.5863,1.5863,1.58595,1.58595,308300003.0
2006-09-14 08:15:00,1.58609,1.58627,1.58609,1.58627,73400002.0
2006-09-14 08:16:00,1.58605,1.58618,1.58589,1.58613,305099999.0
2006-09-14 08:17:00,1.58625,1.58625,1.5861,1.5861,8800000.0
2006-09-14 08:18:00,1.58624,1.58632,1.58624,1.58632,16800000.0
2006-09-14 08:19:00,1.58635,1.58635,1.58612,1.58628,271099999.0
2006-09-14 08:20:00,1.58631,1.58639,1.58621,1.58621,314400009.0
2006-09-14 08:21:00,1.58605,1.58637,1.58605,1.58637,261200000.0
2006-09-14 08:22:00,1.58639,1.5864,1.5862,1.58631,233300005.0
2006-09-14 08:23:00,1.58611,1.58634,1.58605,1.58614,315600000.0
2006-09-14 08:24:00,1.5862,1.58636,1.5861,1.58622,248899996.0
2006-09-14 08:25:00,1.58612,1.58629,1.58606,1.58615,158800002.0
2006-09-14 08:26:00,1.58622,1.58626,1.58604,1.5861,257200001.0
2006-09-14 08:27:00,1.5861,1.58625,1.58592,1.58618,138999999.0
2006-09-14 08:28:00,1.58612,1.58625,1.58605,1.58617,192500001.0
2006-09-14 08:29:00,1.58617,1.58627,1.586,1.58611,299100003.0
2006-09-14 08:30:00,1.58626,1.58629,1.58617,1.58623,97700001.0
2006-09-14 08:31:00,1.58605,1.58636,1.58605,1.5863,391900003.0
2006-09-14 08:32:00,1.58624,1.58641,1.58623,1.58631,206700000.0
2006-09-14 08:33:00,1.58626,1.58637,1.58606,1.58619,314899999.0
2006-09-14 08:34:00,1.58622,1.58625,1.58605,1.5862,278300004.0
2006-09-14 08:35:00,1.58618,1.58625,1.58612,1.58625,64699999.0
2006-09-14 08:36:00,1.58602,1.58621,1.58602,1.58607,231800000.0
2006-09-14 08:37:00,1.58598,1.58611,1.58581,1.58597,207499997.0
2006-09-14 08:38:00,1.58593,1.58593,1.58572,1.58576,242599997.0
2006-09-14 08:39:00,1.58586,1.58599,1.58579,1.58583,369100008.0
2006-09-14 08:40:00,1.58573,1.58599,1.58573,1.58599,102299999.0
2006-09-14 08:41:00,1.58602,1.58602,1.58574,1.58582,224200001.0
2006-09-14 08:42:00,1.58596,1.58602,1.58579,1.58588,251300001.0
2006-09-14 08:43:00,1.58597,1.586,1.58585,1.58589,70400000.0
2006-09-14 08:44:00,1.5859,1.58603,1.5859,1.58603,127799998.0
2006-09-14 08:45:00,1.58605,1.5861,1.58568,1.58598,340899998.0
2006-09-14 08:46:00,1.586,1.58607,1.58584,1.58596,314000002.0
2006-09-14 08:47:00,1.58593,1.58608,1.58587,1.58592,277900002.0
2006-09-14 08:48:00,1.58602,1.5861,1.58576,1.58599,272400003.0
2006-09-14 08:49:00,1.58594,1.586,1.58578,1.58583,325399997.0
2006-09-14 08:50:00,1.58592,1.58601,1.58576,1.58587,188300001.0
2006-09-14 08:51:00,1.58577,1.58595,1.58562,1.58562,382800001.0
2006-09-14 08:52:00,1.58593,1.58593,1.58586,1.58586,40099998.0
2006-09-14 08:53:00,1.58595,1.58609,1.58589,1.58602,264300002.0
2006-09-14 08:54:00,1.58594,1.58603,1.58577,1.58577,365700005.0
2006-09-14 08:55:00,1.58595,1.58601,1.5858,1.58582,393800002.0
2006-09-14 08:56:00,1.58586,1.58597,1.58573,1.58588,149300004.0
2006-09-14 08:57:00,1.5859,1.58599,1.58579,1.58588,157099999.0
2006-09-14 08:58:00,1.58587,1.586,1.58576,1.58585,303700001.0
2006-09-14 08:59:00,1.58592,1.58595,1.5858,1.58586,373199996.0
2006-09-14 09:00:00,1.58589,1.5861,1.5858,1.58602,188999998.0
2006-09-14 09:01:00,1.58605,1.58615,1.58595,1.58604,194999998.0
2006-09-14 09:02:00,1.58618,1.58623,1.58607,1.58616,190100002.0
2006-09-14 09:03:00,1.58627,1.58627,1.58606,1.58612,191699996.0
2006-09-14 09:04:00,1.58597,1.58613,1.58588,1.58606,218800002.0
2006-09-14 09:05:00,1.58618,1.58625,1.58598,1.58607,353399999.0
2006-09-14 09:06:00,1.58606,1.58621,1.58606,1.58607,392599996.0
2006-09-14 09:07:00,1.58622,1.58629,1.5861,1.5861,319600002.0
2006-09-14 09:08:00,1.58619,1.58638,1.58614,1.5862,239000001.0
2006-09-14 09:09:00,1.58624,1.58624,1.58599,1.58609,369600001.0
2006-09-14 09:10:00,1.58608,1.58608,1.58583,1.58583,340800009.0
2006-09-14 09:11:00,1.58584,1.58603,1.58584,1.58592,301199994.0
2006-09-14 09:12:00,1.58578,1.58578,1.58543,1.58547,267400000.0
2006-09-14 09:13:00,1.58555,1.5857,1.58547,1.58555,308200004.0
2006-09-14 09:14:00,1.58543,1.58558,1.58533,1.58558,370400006.0
2006-09-14 09:15:00,1.58548,1.58558,1.58531,1.58535,253100001.0
2006-09-14 09:16:00,1.58539,1.58539,1.58528,1.58532,91100000.0
2006-09-14 09:17:00,1.58512,1.58524,1.58506,1.58511,291400000.0
2006-09-14 09:18:00,1.5852,1.58532,1.58502,1.58517,194000005.0
2006-09-14 09:19:00,1.5852,1.58527,1.58506,1.58527,191000001.0
2006-09-14 09:20:00,1.58524,1.58528,1.58497,1.58502,283899999.0
2006-09-14 09:21:00,1.58503,1.58519,1.58496,1.58503,159500001.0
2006-09-14 09:22:00,1.58524,1.58528,1.58513,1.58522,151500001.0
2006-09-14 09:23:00,1.58517,1.58528,1.58511,1.58528,309100001.0
2006-09-14 09:24:00,1.58529,1.58541,1.58518,1.58528,274900000.0
2006-09-14 09:25:00,1.58519,1.58538,1.58517,1.58538,178200001.0
2006-09-14 09:26:00,1.58535,1.58542,1.5853,1.58538,117399998.0
2006-09-14 09:27:00,1.58527,1.58541,1.58514,1.58541,434500000.0
2006-09-14 09:28:00,1.58533,1.58533,1.58504,1.58519,312199998.0
2006-09-14 09:29:00,1.58531,1.58556,1.58524,1.58541,198500002.0
2006-09-14 09:30:00,1.58569,1.58581,1.58563,1.58565,413300007.0
2006-09-14 09:31:00,1.58551,1.5858,1.58551,1.58574,255500000.0
2006-09-14 09:32:00,1.58579,1.58579,1.58555,1.58568,185700001.0
2006-09-14 09:33:00,1.58577,1.58577,1.58554,1.58558,224999999.0
2006-09-14 09:34:00,1.58575,1.58586,1.58566,1.58566,295000007.0
2006-09-14 09:35:00,1.58588,1.58588,1.5857,1.58574,217600004.0
2006-09-14 09:36:00,1.58569,1.58595,1.58561,1.58569,381999994.0
2006-09-14 09:37:00,1.58567,1.58569,1.58544,1.5855,359499999.0
2006-09-14 09:38:00,1.58549,1.58549,1.58506,1.58523,245800001.0
2006-09-14 09:39:00,1.5853,1.58552,1.5853,1.58546,221399998.0
2006-09-14 09:40:00,1.58546,1.58548,1.58522,1.58533,269600002.0
2006-09-14 09:41:00,1.58493,1.5855,1.58475,1.5853,307099998.0
2006-09-14 09:42:00,1.58535,1.58542,1.5851,1.58528,317399996.0
2006-09-14 09:43:00,1.58523,1.58535,1.58509,1.5853,376399999.0
2006-09-14 09:44:00,1.58514,1.58526,1.58503,1.5852,157599999.0
2006-09-14 09:45:00,1.58528,1.58532,1.58507,1.58518,299799998.0
2006-09-14 09:46:00,1.58537,1.58541,1.58525,1.58525,224200004.0
2006-09-14 09:47:00,1.58536,1.58536,1.58519,1.58521,391500001.0
2006-09-14 09:48:00,1.58532,1.5854,1.58513,1.5853,295200002.0
2006-09-14 09:49:00,1.58535,1.5855,1.58534,1.58534,269800000.0
2006-09-14 09:50:00,1.58548,1.58548,1.58522,1.58538,381700003.0
2006-09-14 09:51:00,1.58536,1.58543,1.58527,1.58529,206000001.0
2006-09-14 09:52:00,1.58535,1.58537,1.58522,1.58527,118200004.0
2006-09-14 09:53:00,1.58527,1.58553,1.58523,1.58553,275499999.0
2006-09-14 09:54:00,1.58555,1.58557,1.58535,1.58535,392700002.0
2006-09-14 09:55:00,1.58537,1.58557,1.58526,1.58548,255400004.0
2006-09-14 09:56:00,1.5855,1.58555,1.58538,1.58538,264300002.0
2006-09-14 09:57:00,1.58549,1.58556,1.58542,1.58542,388799998.0
2006-09-14 09:58:00,1.58536,1.58549,1.58536,1.58549,40900000.0
2006-09-14 09:59:00,1.5855,1.58557,1.58538,1.5854,268799998.0
2006-09-14 10:00:00,1.58531,1.58555,1.58531,1.58548,272400005.0
2006-09-14 10:01:00,1.58546,1.58553,1.5853,1.58544,147600000.0
2006-09-14 10:02:00,1.58523,1.58549,1.5852,1.58546,343000003.0
2006-09-14 10:03:00,1.58538,1.58548,1.58537,1.58538,60200000.0
2006-09-14 10:04:00,1.58543,1.58543,1.58518,1.58538,217899998.0
2006-09-14 10:05:00,1.58515,1.58547,1.58515,1.58538,477800003.0
2006-09-14 10:06:00,1.58519,1.58529,1.58511,1.5852,105399999.0
2006-09-14 10:07:00,1.58523,1.58538,1.58514,1.58538,378900000.0
2006-09-14 10:08:00,1.5852,1.58545,1.58515,1.58545,515000002.0
2006-09-14 10:09:00,1.58535,1.58543,1.58519,1.58533,219100005.0
2006-09-14 10:10:00,1.58518,1.5853,1.5851,1.58525,194100001.0
2006-09-14 10:11:00,1.58527,1.58538,1.58521,1.58533,374000003.0
2006-09-14 10:12:00,1.58523,1.58543,1.5852,1.58532,350699999.0
2006-09-14 10:13:00,1.58534,1.58544,1.58526,1.58538,359699999.0
2006-09-14 10:14:00,1.58543,1.58543,1.5852,1.5853,224399998.0
2006-09-14 10:15:00,1.58533,1.58542,1.58528,1.5854,269500001.0
2006-09-14 10:16:00,1.58547,1.58552,1.58531,1.58533,427200002.0
2006-09-14 10:17:00,1.58551,1.5856,1.58537,1.58537,292099999.0
2006-09-14 10:18:00,1.58548,1.58555,1.58537,1.58539,201000000.0
2006-09-14 10:19:00,1.5855,1.58555,1.5854,1.58548,221399997.0
2006-09-14 10:20:00,1.58527,1.58544,1.58527,1.58544,52000000.0
2006-09-14 10:21:00,1.58525,1.5855,1.58525,1.58539,373200001.0
2006-09-14 10:22:00,1.58542,1.58546,1.58528,1.58537,308100000.0
2006-09-14 10:23:00,1.58543,1.58546,1.58521,1.58538,260400001.0
2006-09-14 10:24:00,1.58545,1.58545,1.58522,1.58537,136500000.0
2006-09-14 10:25:00,1.58534,1.58549,1.58504,1.58521,303299998.0
2006-09-14 10:26:00,1.58515,1.58526,1.58506,1.58522,237100000.0
2006-09-14 10:27:00,1.58501,1.58515,1.58489,1.58513,186000002.0
2006-09-14 10:28:00,1.58512,1.58518,1.58502,1.58507,366100000.0
2006-09-14 10:29:00,1.58501,1.58521,1.58496,1.58514,366900004.0
2006-09-14 10:30:00,1.5851,1.58523,1.58499,1.58505,201100002.0
2006-09-14 10:31:00,1.58517,1.58525,1.58502,1.58507,453299998.0
2006-09-14 10:32:00,1.58516,1.58516,1.58488,1.58488,272700001.0
2006-09-14 10:33:00,1.58508,1.58523,1.58496,1.58513,353100005.0
2006-09-14 10:34:00,1.58508,1.58508,1.58482,1.58482,160000000.0
2006-09-14 10:35:00,1.585,1.5851,1.58484,1.58484,215800000.0
2006-09-14 10:36:00,1.58495,1.58495,1.58485,1.5849,342000003.0
2006-09-14 10:37:00,1.58496,1.58517,1.58496,1.58517,227500000.0
2006-09-14 10:38:00,1.58522,1.58537,1.58522,1.58529,151400002.0
2006-09-14 10:39:00,1.58542,1.5855,1.58529,1.58536,301799997.0
2006-09-14 10:40:00,1.5852,1.58538,1.58508,1.58535,445800005.0
2006-09-14 10:41:00,1.58511,1.58526,1.585,1.58515,409000003.0
2006-09-14 10:42:00,1.585,1.58526,1.585,1.58526,186400002.0
2006-09-14 10:43:00,1.58523,1.58533,1.58485,1.58527,418899999.0
2006-09-14 10:44:00,1.5852,1.5852,1.58491,1.58499,259600004.0
2006-09-14 10:45:00,1.58496,1.58514,1.5849,1.5851,303600000.0
2006-09-14 10:46:00,1.58504,1.58512,1.58491,1.58501,287500000.0
2006-09-14 10:47:00,1.58485,1.58495,1.58453,1.58464,183400001.0
2006-09-14 10:48:00,1.58461,1.58491,1.58461,1.58491,233300001.0
2006-09-14 10:49:00,1.5848,1.58487,1.58465,1.58465,544499996.0
2006-09-14 10:50:00,1.58455,1.58478,1.58455,1.58477,252500002.0
2006-09-14 10:51:00,1.58449,1.58483,1.58449,1.58482,503499998.0
2006-09-14 10:52:00,1.5845,1.58463,1.58437,1.58444,409900000.0
2006-09-14 10:53:00,1.58455,1.58465,1.58444,1.58456,202100000.0
2006-09-14 10:54:00,1.58445,1.58452,1.5843,1.5843,183900001.0
2006-09-14 10:55:00,1.58436,1.58462,1.58426,1.58439,441100002.0
2006-09-14 10:56:00,1.5846,1.5846,1.58431,1.58453,424599998.0
2006-09-14 10:57:00,1.58446,1.58459,1.58432,1.58453,176400000.0
2006-09-14 10:58:00,1.58447,1.58455,1.5844,1.58455,234300004.0
2006-09-14 10:59:00,1.58461,1.58461,1.58431,1.58443,303000004.0
2006-09-14 11:00:00,1.58443,1.58457,1.58434,1.58453,283599999.0
2006-09-14 11:01:00,1.58477,1.58492,1.5847,1.58483,88000000.0
2006-09-14 11:02:00,1.58459,1.58473,1.58455,1.58473,420199998.0
2006-09-14 11:03:00,1.58485,1.58503,1.5848,1.5848,214600000.0
2006-09-14 11:04:00,1.58488,1.58501,1.58462,1.58479,275800004.0
2006-09-14 11:05:00,1.58482,1.5851,1.58482,1.5851,252100000.0
2006-09-14 11:06:00,1.58496,1.58502,1.58494,1.58498,93400000.0
2006-09-14 11:07:00,1.58494,1.58514,1.5848,1.58497,303300001.0
2006-09-14 11:08:00,1.58486,1.58499,1.58484,1.58491,47200001.0
2006-09-14 11:09:00,1.58482,1.58489,1.5847,1.58476,181400000.0
2006-09-14 11:10:00,1.58462,1.58478,1.58461,1.58472,214900000.0
2006-09-14 11:11:00,1.58485,1.58491,1.5848,1.58491,104700001.0
2006-09-14 11:12:00,1.58502,1.58506,1.58485,1.5849,282100002.0
2006-09-14 11:13:00,1.58486,1.58504,1.58476,1.58504,239699998.0
2006-09-14 11:14:00,1.58489,1.58504,1.58481,1.58497,289999999.0
2006-09-14 11:15:00,1.58483,1.58498,1.58476,1.58498,373099997.0
2006-09-14 11:16:00,1.58458,1.58481,1.58383,1.58387,373799997.0
2006-09-14 11:17:00,1.58485,1.58498,1.58472,1.58478,299000002.0
2006-09-14 11:18:00,1.58479,1.58493,1.5847,1.58486,229100005.0
2006-09-14 11:19:00,1.58475,1.58494,1.58472,1.58494,227700002.0
2006-09-14 11:20:00,1.58481,1.58492,1.58473,1.58488,472399999.0
2006-09-14 11:21:00,1.58489,1.58502,1.58482,1.58502,287200001.0
2006-09-14 11:22:00,1.58479,1.58498,1.58475,1.58491,111699999.0
2006-09-14 11:23:00,1.58492,1.58498,1.58473,1.58473,172399999.0
2006-09-14 11:24:00,1.58486,1.58495,1.58469,1.58476,387399999.0
2006-09-14 11:25:00,1.58481,1.58495,1.5846,1.58495,252199999.0
2006-09-14 11:26:00,1.58489,1.58491,1.58474,1.58484,226999999.0
2006-09-14 11:27:00,1.58484,1.58493,1.58474,1.58486,300899998.0
2006-09-14 11:28:00,1.58485,1.58491,1.58473,1.58474,220400001.0
2006-09-14 11:29:00,1.58472,1.58493,1.5847,1.5848,299400000.0
2006-09-14 11:30:00,1.58475,1.58494,1.58473,1.58487,264500001.0
2006-09-14 11:31:00,1.58477,1.58489,1.58471,1.58478,335200005.0
2006-09-14 11:32:00,1.58471,1.58491,1.58466,1.58491,484600003.0
2006-09-14 11:33:00,1.58493,1.58493,1.58475,1.5848,248300000.0
2006-09-14 11:34:00,1.58482,1.58488,1.58465,1.58476,311600000.0
2006-09-14 11:35:00,1.58488,1.58498,1.58473,1.58481,292900003.0
2006-09-14 11:36:00,1.58493,1.58503,1.58482,1.585,317900002.0
2006-09-14 11:37:00,1.58474,1.5849,1.58474,1.58488,252200002.0
2006-09-14 11:38:00,1.58502,1.58502,1.58477,1.58483,198700001.0
2006-09-14 11:39:00,1.58481,1.58488,1.5847,1.58478,384799999.0
2006-09-14 11:40:00,1.58482,1.58493,1.58469,1.58485,202400001.0
2006-09-14 11:41:00,1.58476,1.58506,1.58476,1.58502,355000000.0
2006-09-14 11:42:00,1.58498,1.5851,1.58476,1.58488,177700002.0
2006-09-14 11:43:00,1.58458,1.58472,1.58447,1.58469,333099997.0
2006-09-14 11:44:00,1.58448,1.58463,1.5843,1.58449,149500001.0
2006-09-14 11:45:00,1.58442,1.58462,1.58438,1.58452,288300001.0
2006-09-14 11:46:00,1.58448,1.58461,1.58438,1.58438,189400004.0
2006-09-14 11:47:00,1.58457,1.58462,1.58438,1.58444,153200001.0
2006-09-14 11:48:00,1.58412,1.58426,1.58373,1.58376,171800002.0
2006-09-14 11:49:00,1.58346,1.58382,1.58346,1.58368,203100002.0
2006-09-14 11:50:00,1.58368,1.58387,1.58368,1.58377,373400003.0
2006-09-14 11:51:00,1.58379,1.58384,1.5835,1.58369,492100003.0
2006-09-14 11:52:00,1.58361,1.58391,1.58361,1.58391,255900002.0
2006-09-14 11:53:00,1.5838,1.5839,1.58368,1.58386,425699998.0
2006-09-14 11:54:00,1.58384,1.58394,1.58367,1.58383,257700000.0
2006-09-14 11:55:00,1.58371,1.58397,1.58371,1.58392,301200002.0
2006-09-14 11:56:00,1.58368,1.5839,1.5836,1.5839,165199999.0
2006-09-14 11:57:00,1.58386,1.58401,1.58375,1.58394,265900000.0
2006-09-14 11:58:00,1.58401,1.58401,1.58372,1.58384,232200002.0
2006-09-14 11:59:00,1.58388,1.58404,1.58376,1.58392,352100000.0
2006-09-14 12:00:00,1.58391,1.58398,1.58377,1.58392,280000002.0
2006-09-14 12:01:00,1.58396,1.58408,1.58381,1.58391,341799999.0
2006-09-14 12:02:00,1.584,1.58413,1.58385,1.58406,363599999.0
2006-09-14 12:03:00,1.58398,1.5841,1.58389,1.58408,304600000.0
2006-09-14 12:04:00,1.58407,1.58418,1.58399,1.58411,484100001.0
2006-09-14 12:05:00,1.58424,1.58433,1.58416,1.58428,399400000.0
2006-09-14 12:06:00,1.58432,1.58432,1.58393,1.58416,204600001.0
2006-09-14 12:07:00,1.58427,1.58427,1.58399,1.58399,213799999.0
2006-09-14 12:08:00,1.58414,1.58423,1.58397,1.58416,325899998.0
2006-09-14 12:09:00,1.5841,1.58416,1.584,1.58412,305900004.0
2006-09-14 12:10:00,1.5841,1.5841,1.58375,1.58375,229799997.0
2006-09-14 12:11:00,1.58397,1.58402,1.58373,1.58388,457799999.0
2006-09-14 12:12:00,1.58403,1.58414,1.58396,1.58402,358799994.0
2006-09-14 12:13:00,1.58412,1.58422,1.58404,1.58405,320300004.0
2006-09-14 12:14:00,1.58415,1.58422,1.58403,1.58412,229199995.0
2006-09-14 12:15:00,1.58418,1.5842,1.58406,1.58413,296599999.0
2006-09-14 12:16:00,1.58384,1.58414,1.58384,1.58408,317600000.0
2006-09-14 12:17:00,1.58403,1.58403,1.58382,1.58391,323700001.0
2006-09-14 12:18:00,1.58389,1.58398,1.5838,1.58385,193500001.0
2006-09-14 12:19:00,1.584,1.58405,1.58392,1.58398,24800000.0
2006-09-14 12:20:00,1.5838,1.58399,1.5838,1.58394,211500005.0
2006-09-14 12:21:00,1.58386,1.58401,1.58379,1.58401,249200002.0
2006-09-14 12:22:00,1.584,1.58405,1.58385,1.58398,356400000.0
2006-09-14 12:23:00,1.58401,1.58402,1.58375,1.58375,209000002.0
2006-09-14 12:24:00,1.58396,1.58401,1.58386,1.58392,165099999.0
2006-09-14 12:25:00,1.58393,1.58404,1.5838,1.5838,421600000.0
2006-09-14 12:26:00,1.5838,1.58399,1.58377,1.58386,321600003.0
2006-09-14 12:27:00,1.58387,1.58397,1.58371,1.58383,402500004.0
2006-09-14 12:28:00,1.5836,1.58398,1.5836,1.58398,350100002.0
2006-09-14 12:29:00,1.58397,1.584,1.58378,1.58379,300300000.0
2006-09-14 12:30:00,1.58398,1.58403,1.58382,1.58386,224500000.0
2006-09-14 12:31:00,1.584,1.58413,1.58389,1.58413,240600001.0
2006-09-14 12:32:00,1.58408,1.58419,1.58392,1.58402,307599998.0
2006-09-14 12:33:00,1.58417,1.58417,1.58394,1.58408,372200002.0
2006-09-14 12:34:00,1.58413,1.58417,1.58405,1.58405,109100000.0
2006-09-14 12:35:00,1.5842,1.58432,1.58416,1.58421,228100001.0
2006-09-14 12:36:00,1.58419,1.58419,1.58397,1.58397,103700002.0
2006-09-14 12:37:00,1.58406,1.58422,1.58393,1.58413,272500003.0
2006-09-14 12:38:00,1.58389,1.58402,1.5837,1.58379,302000000.0
2006-09-14 12:39:00,1.58377,1.58385,1.58364,1.5838,352799999.0
2006-09-14 12:40:00,1.58385,1.58394,1.58361,1.58369,243000001.0
2006-09-14 12:41:00,1.58383,1.58401,1.58366,1.58377,311899994.0
2006-09-14 12:42:00,1.58384,1.58397,1.58371,1.58371,270999999.0
2006-09-14 12:43:00,1.58377,1.58377,1.58347,1.58364,349799993.0
2006-09-14 12:44:00,1.58363,1.58376,1.58343,1.58363,243200002.0
2006-09-14 12:45:00,1.58365,1.58381,1.58363,1.58371,196299999.0
2006-09-14 12:46:00,1.58373,1.5838,1.58353,1.58369,453600003.0
2006-09-14 12:47:00,1.58381,1.58394,1.58368,1.58386,250600002.0
2006-09-14 12:48:00,1.58373,1.58409,1.58373,1.58409,133699999.0
2006-09-14 12:49:00,1.5841,1.58415,1.58387,1.58404,285600000.0
2006-09-14 12:50:00,1.58409,1.58418,1.58394,1.58394,369799995.0
2006-09-14 12:51:00,1.58417,1.5842,1.58408,1.58408,341900003.0
2006-09-14 12:52:00,1.58374,1.58418,1.58374,1.5841,490900002.0
2006-09-14 12:53:00,1.58395,1.5842,1.58377,1.5842,280900001.0
2006-09-14 12:54:00,1.58405,1.58417,1.58393,1.58397,183699997.0
2006-09-14 12:55:00,1.58379,1.58397,1.58376,1.58385,303400000.0
2006-09-14 12:56:00,1.5838,1.58415,1.5838,1.58406,248800002.0
2006-09-14 12:57:00,1.5841,1.58422,1.58401,1.5841,253399997.0
2006-09-14 12:58:00,1.5841,1.58421,1.584,1.58404,282899999.0
2006-09-14 12:59:00,1.58408,1.5842,1.58396,1.58403,126099998.0
2006-09-14 13:00:00,1.58398,1.58415,1.58392,1.58414,310900002.0
2006-09-14 13:01:00,1.58397,1.58407,1.5838,1.58385,220600000.0
2006-09-14 13:02:00,1.58386,1.58397,1.5837,1.58383,335000002.0
2006-09-14 13:03:00,1.58387,1.5841,1.58373,1.584,226499997.0
2006-09-14 13:04:00,1.58407,1.58419,1.58382,1.58393,207599998.0
2006-09-14 13:05:00,1.58402,1.58413,1.58393,1.58399,257300002.0
2006-09-14 13:06:00,1.58391,1.5842,1.58391,1.58417,210099999.0
2006-09-14 13:07:00,1.58405,1.58417,1.58385,1.58397,446200005.0
2006-09-14 13:08:00,1.58389,1.58408,1.58378,1.5839,297100003.0
2006-09-14 13:09:00,1.58377,1.58391,1.58366,1.58375,313900001.0
2006-09-14 13:10:00,1.58378,1.58397,1.58364,1.58384,219500000.0
2006-09-14 13:11:00,1.58386,1.58401,1.58379,1.58394,443900003.0
2006-09-14 13:12:00,1.58388,1.58388,1.58363,1.58367,104100000.0
2006-09-14 13:13:00,1.58378,1.58389,1.58363,1.58389,218999999.0
2006-09-14 13:14:00,1.58388,1.58388,1.58369,1.58376,136700000.0
2006-09-14 13:15:00,1.58385,1.58392,1.58373,1.58392,275500003.0
2006-09-14 13:16:00,1.58385,1.584,1.58384,1.58398,226400002.0
2006-09-14 13:17:00,1.58404,1.58411,1.58397,1.58403,78300000.0
2006-09-14 13:18:00,1.58386,1.58408,1.58376,1.58388,370699999.0
2006-09-14 13:19:00,1.58378,1.58395,1.58377,1.58395,134200002.0
2006-09-14 13:20:00,1.58407,1.58422,1.58406,1.58408,162400000.0
2006-09-14 13:21:00,1.58412,1.58421,1.58394,1.58402,271499999.0
2006-09-14 13:22:00,1.58398,1.5842,1.58366,1.58382,166599999.0
2006-09-14 13:23:00,1.58406,1.58416,1.5839,1.58405,276600002.0
2006-09-14 13:24:00,1.58392,1.58417,1.58392,1.5841,335600001.0
2006-09-14 13:25:00,1.58406,1.58414,1.58385,1.58402,368399999.0
2006-09-14 13:26:00,1.58402,1.58416,1.58386,1.58386,317000000.0
2006-09-14 13:27:00,1.5839,1.58416,1.5839,1.58411,187600000.0
2006-09-14 13:28:00,1.58397,1.58408,1.58385,1.58401,226699998.0
2006-09-14 13:29:00,1.58403,1.58419,1.58388,1.58405,314300001.0
2006-09-14 13:30:00,1.5841,1.58414,1.58399,1.58404,244000003.0
2006-09-14 13:31:00,1.58389,1.58401,1.58378,1.58383,285000001.0
2006-09-14 13:32:00,1.58368,1.58386,1.58365,1.58381,312700001.0
2006-09-14 13:33:00,1.5837,1.58388,1.58357,1.58388,381700000.0
2006-09-14 13:34:00,1.58366,1.5838,1.58355,1.58362,209100000.0
2006-09-14 13:35:00,1.58344,1.58355,1.5833,1.58352,299400000.0
2006-09-14 13:36:00,1.58348,1.58373,1.58348,1.58367,258800005.0
2006-09-14 13:37:00,1.58367,1.5838,1.58359,1.58361,364300002.0
2006-09-14 13:38:00,1.58365,1.58365,1.58349,1.58354,193700002.0
2006-09-14 13:39:00,1.58354,1.58366,1.58342,1.58366,244500005.0
2006-09-14 13:40:00,1.58359,1.58369,1.58346,1.58358,346100006.0
2006-09-14 13:41:00,1.58345,1.58368,1.58333,1.58368,301000005.0
2006-09-14 13:42:00,1.58375,1.58387,1.58368,1.58381,155899998.0
2006-09-14 13:43:00,1.58384,1.58395,1.58376,1.58394,282999997.0
2006-09-14 13:44:00,1.58381,1.58395,1.58363,1.58382,398200002.0
2006-09-14 13:45:00,1.58397,1.58403,1.58384,1.58385,269200002.0
2006-09-14 13:46:00,1.58393,1.58406,1.58377,1.58391,217099999.0
2006-09-14 13:47:00,1.584,1.58414,1.58387,1.58387,369200003.0
2006-09-14 13:48:00,1.58406,1.58415,1.58388,1.5841,344800002.0
2006-09-14 13:49:00,1.58415,1.58415,1.58404,1.58404,179099998.0
2006-09-14 13:50:00,1.58408,1.58411,1.5839,1.58398,297700000.0
2006-09-14 13:51:00,1.58411,1.58439,1.58403,1.58418,364299997.0
2006-09-14 13:52:00,1.58416,1.58426,1.58414,1.58424,210099999.0
2006-09-14 13:53:00,1.58416,1.58423,1.58403,1.58416,185400003.0
2006-09-14 13:54:00,1.58415,1.58423,1.58396,1.58417,473700000.0
2006-09-14 13:55:00,1.58411,1.58425,1.58387,1.58395,312900002.0
2006-09-14 13:56:00,1.58385,1.58394,1.58367,1.58387,254799998.0
2006-09-14 13:57:00,1.58379,1.58405,1.58372,1.5839,403900005.0
2006-09-14 13:58:00,1.58407,1.58433,1.58407,1.58433,108699999.0
2006-09-14 13:59:00,1.58431,1.58431,1.58397,1.584,208700006.0
2006-09-14 14:00:00,1.58406,1.58459,1.58406,1.58459,149400001.0
2006-09-14 14:01:00,1.58389,1.58422,1.5829,1.5829,269299998.0
2006-09-14 14:02:00,1.58312,1.58339,1.58305,1.58316,628400001.0
2006-09-14 14:03:00,1.58287,1.58381,1.58266,1.58358,257499998.0
2006-09-14 14:04:00,1.58439,1.58523,1.58439,1.58495,263100000.0
2006-09-14 14:05:00,1.58518,1.58566,1.58518,1.58566,116300001.0
2006-09-14 14:06:00,1.58563,1.58646,1.5854,1.58626,338399997.0
2006-09-14 14:07:00,1.58651,1.58665,1.58621,1.58626,320099997.0
2006-09-14 14:08:00,1.5862,1.58623,1.58606,1.58606,231700006.0
2006-09-14 14:09:00,1.58618,1.58633,1.58613,1.58619,188800000.0
2006-09-14 14:10:00,1.58638,1.58705,1.58628,1.58687,313200000.0
2006-09-14 14:11:00,1.5871,1.58734,1.58705,1.58718,341900000.0
2006-09-14 14:12:00,1.58721,1.58721,1.58692,1.58692,266399998.0
2006-09-14 14:13:00,1.58708,1.5871,1.58681,1.58704,254100000.0
2006-09-14 14:14:00,1.5869,1.58696,1.5867,1.58684,345200003.0
2006-09-14 14:15:00,1.58715,1.5879,1.58714,1.58789,302900001.0
2006-09-14 14:16:00,1.58809,1.58849,1.58809,1.58827,270700002.0
2006-09-14 14:17:00,1.58809,1.58828,1.58784,1.58799,184599997.0
2006-09-14 14:18:00,1.58791,1.58791,1.58756,1.58769,353899998.0
2006-09-14 14:19:00,1.58774,1.58783,1.58758,1.58777,352900006.0
2006-09-14 14:20:00,1.58784,1.58795,1.58753,1.58795,478200005.0
2006-09-14 14:21:00,1.58789,1.58789,1.58757,1.58763,237800003.0
2006-09-14 14:22:00,1.58767,1.58808,1.58766,1.58786,422899993.0
2006-09-14 14:23:00,1.58803,1.58811,1.58779,1.58796,381099998.0
2006-09-14 14:24:00,1.58808,1.58838,1.58805,1.58809,196600002.0
2006-09-14 14:25:00,1.58816,1.58836,1.58816,1.58824,136500001.0
2006-09-14 14:26:00,1.5882,1.58838,1.58807,1.58819,142200000.0
2006-09-14 14:27:00,1.58816,1.58839,1.58809,1.58837,282800001.0
2006-09-14 14:28:00,1.58803,1.58835,1.58803,1.5883,350600002.0
2006-09-14 14:29:00,1.58813,1.58832,1.58801,1.58828,288500000.0
2006-09-14 14:30:00,1.58832,1.5886,1.58827,1.58837,481900000.0
2006-09-14 14:31:00,1.58816,1.58831,1.58807,1.58824,321699996.0
2006-09-14 14:32:00,1.5884,1.58847,1.58819,1.58825,397400000.0
2006-09-14 14:33:00,1.58818,1.5883,1.58806,1.58815,204200002.0
2006-09-14 14:34:00,1.58809,1.58833,1.58808,1.58813,260999998.0
2006-09-14 14:35:00,1.58826,1.58851,1.58822,1.58842,439800001.0
2006-09-14 14:36:00,1.58855,1.58862,1.58837,1.58847,395200002.0
2006-09-14 14:37:00,1.58858,1.58883,1.58854,1.58883,331800002.0
2006-09-14 14:38:00,1.58898,1.58937,1.58898,1.58921,228000000.0
2006-09-14 14:39:00,1.58937,1.5896,1.58937,1.58958,272800001.0
2006-09-14 14:40:00,1.58954,1.58981,1.58954,1.58977,330200002.0
2006-09-14 14:41:00,1.58964,1.58999,1.58964,1.58994,315900001.0
2006-09-14 14:42:00,1.58993,1.58999,1.58949,1.58975,405000004.0
2006-09-14 14:43:00,1.58956,1.58979,1.58926,1.58944,441000004.0
2006-09-14 14:44:00,1.58937,1.58959,1.58927,1.58948,291599998.0
2006-09-14 14:45:00,1.58951,1.58979,1.58951,1.58965,282500003.0
2006-09-14 14:46:00,1.58978,1.59001,1.58977,1.58994,162100000.0
2006-09-14 14:47:00,1.58984,1.59002,1.58982,1.59002,246800002.0
2006-09-14 14:48:00,1.58992,1.5902,1.5899,1.59005,307899999.0
2006-09-14 14:49:00,1.59036,1.59057,1.5903,1.59039,379499999.0
2006-09-14 14:50:00,1.59042,1.5905,1.59024,1.59039,318099999.0
2006-09-14 14:51:00,1.59038,1.59047,1.59011,1.59034,306999999.0
2006-09-14 14:52:00,1.59062,1.59067,1.59044,1.59046,318900002.0
2006-09-14 14:53:00,1.59038,1.59059,1.59032,1.59045,240599998.0
2006-09-14 14:54:00,1.59047,1.59047,1.59014,1.59014,160600001.0
2006-09-14 14:55:00,1.59017,1.59017,1.58991,1.59002,372500002.0
2006-09-14 14:56:00,1.58994,1.59002,1.58982,1.58997,271899997.0
2006-09-14 14:57:00,1.59002,1.59008,1.5899,1.58994,266000003.0
2006-09-14 14:58:00,1.59017,1.59017,1.58999,1.59006,350699999.0
2006-09-14 14:59:00,1.59005,1.59016,1.58986,1.59001,278899998.0
2006-09-14 15:00:00,1.59006,1.59016,1.58999,1.59016,277400004.0
2006-09-14 15:01:00,1.59019,1.59024,1.58992,1.58992,475000003.0
2006-09-14 15:02:00,1.59018,1.59029,1.59016,1.59017,177799998.0
2006-09-14 15:03:00,1.59023,1.59041,1.59021,1.59031,445000003.0
2006-09-14 15:04:00,1.59009,1.59044,1.59004,1.59044,239400000.0
2006-09-14 15:05:00,1.5904,1.59058,1.59015,1.59042,253800003.0
2006-09-14 15:06:00,1.59045,1.59073,1.59045,1.59073,188399999.0
2006-09-14 15:07:00,1.5905,1.59065,1.59043,1.5905,245799999.0
2006-09-14 15:08:00,1.59047,1.59061,1.59022,1.5904,328400001.0
2006-09-14 15:09:00,1.59054,1.59054,1.59037,1.59037,87100000.0
2006-09-14 15:10:00,1.59056,1.59066,1.59038,1.5906,524000002.0
2006-09-14 15:11:00,1.59043,1.59056,1.59039,1.59053,184900001.0
2006-09-14 15:12:00,1.59033,1.59042,1.59002,1.59002,246099999.0
2006-09-14 15:13:00,1.59002,1.59028,1.59002,1.59013,282299999.0
2006-09-14 15:14:00,1.59021,1.59025,1.59,1.59023,339700002.0
2006-09-14 15:15:00,1.5902,1.59023,1.58987,1.58987,313100001.0
2006-09-14 15:16:00,1.59003,1.59003,1.58974,1.5898,296700006.0
2006-09-14 15:17:00,1.59007,1.59011,1.58998,1.59002,348499999.0
2006-09-14 15:18:00,1.58999,1.59013,1.58987,1.59013,325000000.0
2006-09-14 15:19:00,1.58998,1.59014,1.58997,1.59002,387900001.0
2006-09-14 15:20:00,1.58991,1.59005,1.58975,1.59,353700002.0
2006-09-14 15:21:00,1.58979,1.58998,1.58961,1.58988,269500000.0
2006-09-14 15:22:00,1.58988,1.59006,1.58979,1.58987,234999999.0
2006-09-14 15:23:00,1.59,1.59004,1.58972,1.58972,224400001.0
2006-09-14 15:24:00,1.58986,1.58997,1.58981,1.58991,188800004.0
2006-09-14 15:25:00,1.58998,1.58998,1.58975,1.58977,326700007.0
2006-09-14 15:26:00,1.58987,1.59,1.58971,1.59,201300001.0
2006-09-14 15:27:00,1.58992,1.59,1.58982,1.58987,131799998.0
2006-09-14 15:28:00,1.58969,1.58984,1.58957,1.58964,286099995.0
2006-09-14 15:29:00,1.58957,1.58973,1.58944,1.58964,244299999.0
2006-09-14 15:30:00,1.58946,1.58985,1.58944,1.58985,285299998.0
2006-09-14 15:31:00,1.58965,1.58991,1.58965,1.58991,139200000.0
2006-09-14 15:32:00,1.58993,1.58993,1.58971,1.58987,275700000.0
2006-09-14 15:33:00,1.58978,1.58991,1.5896,1.58991,331199999.0
2006-09-14 15:34:00,1.58987,1.58997,1.58955,1.58971,236699999.0
2006-09-14 15:35:00,1.58992,1.58992,1.58971,1.58972,284200000.0
2006-09-14 15:36:00,1.58978,1.58992,1.58965,1.58975,370600005.0
2006-09-14 15:37:00,1.58964,1.58977,1.5895,1.58963,282299999.0
2006-09-14 15:38:00,1.58952,1.58968,1.58942,1.5895,259899998.0
2006-09-14 15:39:00,1.58967,1.58997,1.58967,1.58982,227100002.0
2006-09-14 15:40:00,1.58985,1.59,1.58974,1.58974,179200001.0
2006-09-14 15:41:00,1.58974,1.58981,1.5896,1.58968,349699997.0
2006-09-14 15:42:00,1.58965,1.58965,1.58946,1.58951,332900000.0
2006-09-14 15:43:00,1.58952,1.58974,1.58952,1.5896,152200000.0
2006-09-14 15:44:00,1.58955,1.58966,1.58952,1.58963,219700001.0
2006-09-14 15:45:00,1.58961,1.58969,1.58934,1.58934,241199997.0
2006-09-14 15:46:00,1.58929,1.58961,1.58929,1.58952,264499998.0
2006-09-14 15:47:00,1.5895,1.5896,1.58937,1.58937,353700000.0
2006-09-14 15:48:00,1.58943,1.58957,1.58934,1.58945,292200000.0
2006-09-14 15:49:00,1.58941,1.58971,1.58941,1.58971,245000003.0
2006-09-14 15:50:00,1.58968,1.58968,1.58946,1.58952,253699999.0
2006-09-14 15:51:00,1.58948,1.58967,1.58945,1.58957,273000004.0
2006-09-14 15:52:00,1.58949,1.58965,1.58946,1.58965,276400000.0
2006-09-14 15:53:00,1.58967,1.58967,1.58938,1.58938,264999998.0
2006-09-14 15:54:00,1.58948,1.5896,1.58939,1.58957,287000001.0
2006-09-14 15:55:00,1.58929,1.58949,1.58929,1.58949,27399999.0
2006-09-14 15:56:00,1.58926,1.58956,1.58926,1.58945,426300003.0
2006-09-14 15:57:00,1.58941,1.58959,1.58932,1.58942,237999998.0
2006-09-14 15:58:00,1.58943,1.58953,1.58939,1.5895,227899999.0
2006-09-14 15:59:00,1.58923,1.5896,1.58923,1.58949,202200000.0
2006-09-14 16:00:00,1.58948,1.58953,1.58922,1.58948,385200004.0
2006-09-14 16:01:00,1.58933,1.58959,1.58918,1.58936,422399999.0
2006-09-14 16:02:00,1.58947,1.58949,1.5891,1.58915,401900000.0
2006-09-14 16:03:00,1.58904,1.58932,1.58888,1.58932,500700005.0
2006-09-14 16:04:00,1.5893,1.5893,1.58908,1.58913,178100002.0
2006-09-14 16:05:00,1.58933,1.58933,1.58911,1.58917,285600005.0
2006-09-14 16:06:00,1.58912,1.58935,1.58912,1.58934,343499995.0
2006-09-14 16:07:00,1.58925,1.58925,1.58899,1.5891,376400000.0
2006-09-14 16:08:00,1.58911,1.58928,1.58911,1.58918,467400000.0
2006-09-14 16:09:00,1.58916,1.58929,1.5891,1.5891,267500004.0
2006-09-14 16:10:00,1.58918,1.58925,1.58897,1.58923,276600001.0
2006-09-14 16:11:00,1.58922,1.58922,1.5889,1.58893,281500001.0
2006-09-14 16:12:00,1.58906,1.58918,1.58903,1.58917,167300001.0
2006-09-14 16:13:00,1.58909,1.58932,1.58891,1.58912,339100004.0
2006-09-14 16:14:00,1.58897,1.58926,1.58881,1.58925,377899995.0
2006-09-14 16:15:00,1.58907,1.5893,1.58887,1.58905,285399999.0
2006-09-14 16:16:00,1.58908,1.58924,1.58901,1.5892,363900003.0
2006-09-14 16:17:00,1.58904,1.58921,1.58897,1.58921,219400001.0
2006-09-14 16:18:00,1.58919,1.58929,1.58902,1.58909,447400006.0
2006-09-14 16:19:00,1.58918,1.58921,1.58898,1.58902,290600000.0
2006-09-14 16:20:00,1.58912,1.58917,1.58898,1.58914,385700000.0
2006-09-14 16:21:00,1.58913,1.58919,1.58886,1.58904,427699999.0
2006-09-14 16:22:00,1.58894,1.58918,1.58894,1.5891,257700004.0
2006-09-14 16:23:00,1.58909,1.58909,1.58885,1.58885,172199998.0
2006-09-14 16:24:00,1.58904,1.5891,1.5889,1.58895,372500003.0
2006-09-14 16:25:00,1.58902,1.58902,1.58877,1.58892,218099997.0
2006-09-14 16:26:00,1.58896,1.58896,1.58854,1.58877,266200001.0
2006-09-14 16:27:00,1.5887,1.58895,1.5887,1.58883,196600003.0
2006-09-14 16:28:00,1.58858,1.58882,1.58857,1.58879,324400004.0
2006-09-14 16:29:00,1.5888,1.58887,1.58863,1.58867,278600000.0
2006-09-14 16:30:00,1.58871,1.58893,1.58856,1.58882,194900003.0
2006-09-14 16:31:00,1.5889,1.5889,1.58856,1.58871,316199996.0
2006-09-14 16:32:00,1.58859,1.5892,1.58839,1.58865,328999999.0
2006-09-14 16:33:00,1.5888,1.5888,1.58854,1.58867,349199996.0
2006-09-14 16:34:00,1.58868,1.58887,1.58862,1.58875,98499998.0
2006-09-14 16:35:00,1.5887,1.5888,1.5887,1.5888,26100000.0
2006-09-14 16:36:00,1.58879,1.5889,1.58861,1.5889,309100006.0
2006-09-14 16:37:00,1.58872,1.58891,1.58872,1.58886,431299997.0
2006-09-14 16:38:00,1.58878,1.58891,1.58872,1.58887,368500002.0
2006-09-14 16:39:00,1.58871,1.58891,1.58871,1.5888,314299994.0
2006-09-14 16:40:00,1.58868,1.58888,1.58861,1.58888,358500002.0
2006-09-14 16:41:00,1.5888,1.5888,1.5886,1.5886,220399999.0
2006-09-14 16:42:00,1.58857,1.58891,1.58857,1.58887,426400000.0
2006-09-14 16:43:00,1.58886,1.58892,1.58858,1.58872,313299995.0
2006-09-14 16:44:00,1.58879,1.58897,1.5887,1.58894,372500002.0
2006-09-14 16:45:00,1.5888,1.589,1.5888,1.58892,353000000.0
2006-09-14 16:46:00,1.5887,1.5888,1.58854,1.58874,155399999.0
2006-09-14 16:47:00,1.58878,1.58885,1.58861,1.58876,210200002.0
2006-09-14 16:48:00,1.58883,1.58883,1.58857,1.58857,246800000.0
2006-09-14 16:49:00,1.58862,1.58878,1.58862,1.58872,322800006.0
2006-09-14 16:50:00,1.58866,1.58879,1.5886,1.58879,126299997.0
2006-09-14 16:51:00,1.58866,1.58885,1.58851,1.58868,280600001.0
2006-09-14 16:52:00,1.5888,1.58885,1.58871,1.58878,236700001.0
2006-09-14 16:53:00,1.58875,1.58892,1.58872,1.58872,283600005.0
2006-09-14 16:54:00,1.58857,1.58897,1.58857,1.58887,426699995.0
2006-09-14 16:55:00,1.58888,1.589,1.58876,1.58893,470499999.0
2006-09-14 16:56:00,1.58878,1.58899,1.58878,1.58896,296499998.0
2006-09-14 16:57:00,1.58886,1.58902,1.58883,1.58889,150800002.0
2006-09-14 16:58:00,1.58872,1.58923,1.58872,1.58914,252900003.0
2006-09-14 16:59:00,1.58909,1.58929,1.58895,1.58919,178299999.0
2006-09-14 17:00:00,1.58938,1.58947,1.58924,1.5894,347200006.0
2006-09-14 17:01:00,1.58937,1.58949,1.58905,1.58932,321199997.0
2006-09-14 17:02:00,1.58925,1.58935,1.58918,1.58922,109700000.0
2006-09-14 17:03:00,1.58956,1.58994,1.58942,1.58985,334999999.0
2006-09-14 17:04:00,1.58988,1.58989,1.58943,1.58943,417100003.0
2006-09-14 17:05:00,1.58965,1.58965,1.58945,1.58947,301000001.0
2006-09-14 17:06:00,1.58955,1.58963,1.58944,1.58947,259500003.0
2006-09-14 17:07:00,1.58943,1.58951,1.58932,1.58943,331500002.0
2006-09-14 17:08:00,1.58928,1.58946,1.58918,1.58936,329699996.0
2006-09-14 17:09:00,1.58916,1.58936,1.58916,1.58927,237600000.0
2006-09-14 17:10:00,1.5892,1.58944,1.58919,1.58934,223699999.0
2006-09-14 17:11:00,1.58928,1.58942,1.58918,1.58933,319399999.0
2006-09-14 17:12:00,1.58918,1.58941,1.58914,1.58941,337099998.0
2006-09-14 17:13:00,1.58944,1.58944,1.58919,1.58926,352499999.0
2006-09-14 17:14:00,1.58957,1.58957,1.58929,1.58945,336400002.0
2006-09-14 17:15:00,1.58952,1.58969,1.58933,1.58958,276399998.0
2006-09-14 17:16:00,1.58953,1.58968,1.58936,1.58957,495300007.0
2006-09-14 17:17:00,1.58958,1.58979,1.58952,1.58974,363700001.0
2006-09-14 17:18:00,1.58966,1.5897,1.58945,1.58945,282000002.0
2006-09-14 17:19:00,1.58964,1.58968,1.58946,1.58946,344000006.0
2006-09-14 17:20:00,1.58952,1.5896,1.58941,1.58956,247100002.0
2006-09-14 17:21:00,1.5895,1.58969,1.5894,1.5896,141100001.0
2006-09-14 17:22:00,1.58947,1.58975,1.5894,1.58975,334499999.0
2006-09-14 17:23:00,1.58982,1.58993,1.58972,1.5899,252299998.0
2006-09-14 17:24:00,1.58984,1.58994,1.58961,1.58975,384099996.0
2006-09-14 17:25:00,1.58998,1.58998,1.58976,1.5899,303899995.0
2006-09-14 17:26:00,1.58998,1.58998,1.58971,1.58981,169300000.0
2006-09-14 17:27:00,1.5897,1.58982,1.58956,1.58959,349900003.0
2006-09-14 17:28:00,1.58967,1.58984,1.5895,1.58967,270500002.0
2006-09-14 17:29:00,1.5898,1.58999,1.58973,1.58989,391800002.0
2006-09-14 17:30:00,1.58987,1.58995,1.58963,1.58972,401799997.0
2006-09-14 17:31:00,1.58976,1.58988,1.58966,1.58979,402000002.0
2006-09-14 17:32:00,1.5899,1.58994,1.58965,1.58988,225600002.0
2006-09-14 17:33:00,1.58983,1.58991,1.58964,1.58972,163900001.0
2006-09-14 17:34:00,1.5897,1.58982,1.58956,1.58971,149899999.0
2006-09-14 17:35:00,1.58971,1.58984,1.58945,1.58983,464799998.0
2006-09-14 17:36:00,1.58973,1.58994,1.58957,1.58981,202499998.0
2006-09-14 17:37:00,1.58983,1.58996,1.58972,1.58982,260300001.0
2006-09-14 17:38:00,1.58996,1.59025,1.58988,1.59013,396800001.0
2006-09-14 17:39:00,1.59052,1.59146,1.5902,1.59139,353300009.0
2006-09-14 17:40:00,1.59129,1.59178,1.59124,1.59155,264699998.0
2006-09-14 17:41:00,1.59157,1.59157,1.5912,1.5912,329400007.0
2006-09-14 17:42:00,1.59135,1.59159,1.59135,1.59156,294799999.0
2006-09-14 17:43:00,1.59146,1.59151,1.59128,1.59132,342800003.0
2006-09-14 17:44:00,1.59138,1.59161,1.59119,1.59153,273000000.0
2006-09-14 17:45:00,1.59145,1.59161,1.59144,1.59158,334499998.0
2006-09-14 17:46:00,1.59146,1.59164,1.59146,1.59152,322600004.0
2006-09-14 17:47:00,1.59139,1.59163,1.59139,1.59163,310000001.0
2006-09-14 17:48:00,1.59144,1.59155,1.59132,1.59155,149900001.0
2006-09-14 17:49:00,1.5914,1.59161,1.59137,1.5915,339499998.0
2006-09-14 17:50:00,1.59152,1.59153,1.59127,1.59129,254000003.0
2006-09-14 17:51:00,1.5911,1.59124,1.59098,1.59112,320100003.0
2006-09-14 17:52:00,1.59113,1.5913,1.59096,1.5913,219100000.0
2006-09-14 17:53:00,1.59121,1.59133,1.59101,1.59126,397000002.0
2006-09-14 17:54:00,1.59116,1.59132,1.5911,1.59121,364299998.0
2006-09-14 17:55:00,1.59133,1.59134,1.59111,1.59124,215200000.0
2006-09-14 17:56:00,1.5913,1.59148,1.5913,1.59148,166900001.0
2006-09-14 17:57:00,1.59133,1.59172,1.59133,1.59171,235800002.0
2006-09-14 17:58:00,1.5916,1.59181,1.59147,1.59169,191800000.0
2006-09-14 17:59:00,1.59163,1.59194,1.5916,1.59189,180400001.0
2006-09-14 18:00:00,1.592,1.59207,1.59181,1.59198,366199996.0
2006-09-14 18:01:00,1.5919,1.5919,1.5919,1.5919,1727899993.0
2006-09-14 18:02:00,1.5918,1.5918,1.5918,1.5918,1727899993.0
2006-09-14 18:03:00,1.5919,1.5919,1.5919,1.5919,1727899993.0
2006-09-14 18:04:00,1.5918,1.5918,1.5918,1.5918,1727899993.0
2006-09-14 18:05:00,1.5919,1.5919,1.5917,1.5918,1727899993.0
2006-09-14 18:06:00,1.5917,1.5918,1.5917,1.5917,1727899993.0
2006-09-14 18:07:00,1.5918,1.5918,1.5917,1.5917,1727899993.0
2006-09-14 18:08:00,1.5916,1.5917,1.5916,1.5917,1727899993.0
2006-09-14 18:09:00,1.59153,1.59178,1.59152,1.59175,1727899993.0
2006-09-14 18:10:00,1.5917,1.5917,1.5916,1.5916,1536400007.0
2006-09-14 18:11:00,1.59166,1.59174,1.59145,1.59151,1536400007.0
2006-09-14 18:12:00,1.5916,1.59169,1.59151,1.59161,1875000007.0
2006-09-14 18:13:00,1.59153,1.59161,1.59132,1.59145,1267300001.0
2006-09-14 18:14:00,1.5915,1.5916,1.5914,1.5914,900200004.0
2006-09-14 18:15:00,1.59143,1.5916,1.59132,1.5915,900200004.0
2006-09-14 18:16:00,1.5915,1.5915,1.5914,1.5914,1980400004.0
2006-09-14 18:17:00,1.59145,1.5915,1.59124,1.59134,1980400004.0
2006-09-14 18:18:00,1.59119,1.5916,1.59119,1.5914,790700011.0
2006-09-14 18:19:00,1.59144,1.59152,1.59111,1.5914,1961000008.0
2006-09-14 18:20:00,1.59148,1.59156,1.59134,1.5914,2132100008.0
2006-09-14 18:21:00,1.59154,1.59154,1.59129,1.59129,713799996.0
2006-09-14 18:22:00,1.59132,1.59148,1.59131,1.59148,883599997.0
2006-09-14 18:23:00,1.5915,1.5916,1.5915,1.5916,1262200009.0
2006-09-14 18:24:00,1.5915,1.5916,1.5915,1.5915,1262200009.0
2006-09-14 18:25:00,1.5916,1.5916,1.5915,1.5915,1262200009.0
2006-09-14 18:26:00,1.5916,1.5917,1.5916,1.5916,1262200009.0
2006-09-14 18:27:00,1.59157,1.59172,1.59145,1.5915,1262200009.0
2006-09-14 18:28:00,1.59155,1.59163,1.5914,1.5916,1856000001.0
2006-09-14 18:29:00,1.59159,1.59161,1.59145,1.59149,2000200003.0
2006-09-14 18:30:00,1.59155,1.59168,1.59144,1.59149,1003300001.0
2006-09-14 18:31:00,1.5916,1.59167,1.59153,1.59155,1034099987.0
2006-09-14 18:32:00,1.59146,1.59153,1.59124,1.5914,1440000010.0
2006-09-14 18:33:00,1.5915,1.59153,1.5913,1.59146,2003100016.0
2006-09-14 18:34:00,1.5915,1.5915,1.5914,1.5915,2077300001.0
2006-09-14 18:35:00,1.59155,1.59157,1.59139,1.59148,2077300001.0
2006-09-14 18:36:00,1.59154,1.59154,1.59129,1.59138,1136399998.0
2006-09-14 18:37:00,1.5914,1.5915,1.5914,1.5914,1377200004.0
2006-09-14 18:38:00,1.59147,1.59153,1.59129,1.5913,1377200004.0
2006-09-14 18:39:00,1.5915,1.59157,1.59139,1.59155,2064900004.0
2006-09-14 18:40:00,1.5915,1.5916,1.5915,1.5915,1202500002.0
2006-09-14 18:41:00,1.59145,1.59157,1.59132,1.5914,1202500002.0
2006-09-14 18:42:00,1.59154,1.59154,1.59124,1.59135,1179400006.0
2006-09-14 18:43:00,1.5915,1.5915,1.59132,1.5914,401299998.0
2006-09-14 18:44:00,1.59144,1.59151,1.59125,1.59129,1086000002.0
2006-09-14 18:45:00,1.59127,1.59153,1.59126,1.59149,457800003.0
2006-09-14 18:46:00,1.59155,1.59158,1.59132,1.59137,286900000.0
2006-09-14 18:47:00,1.59149,1.59163,1.5914,1.59158,211700003.0
2006-09-14 18:48:00,1.59158,1.59163,1.59143,1.59149,1470300006.0
2006-09-14 18:49:00,1.59165,1.59171,1.59142,1.59162,350800002.0
2006-09-14 18:50:00,1.59164,1.59175,1.59147,1.5916,555199996.0
2006-09-14 18:51:00,1.59164,1.59189,1.59153,1.59153,1539200001.0
2006-09-14 18:52:00,1.59164,1.59188,1.59163,1.59183,1222500001.0
2006-09-14 18:53:00,1.59184,1.59193,1.59163,1.59185,1092600007.0
2006-09-14 18:54:00,1.59178,1.59215,1.59174,1.59212,816499994.0
2006-09-14 18:55:00,1.59215,1.59215,1.59186,1.59186,1520800003.0
2006-09-14 18:56:00,1.59208,1.59215,1.59196,1.59202,1015400004.0
2006-09-14 18:57:00,1.59205,1.59208,1.59194,1.592,837299997.0
2006-09-14 18:58:00,1.59212,1.59216,1.59197,1.5921,1053399997.0
2006-09-14 18:59:00,1.59198,1.59219,1.59192,1.59192,1696100004.0
2006-09-14 19:00:00,1.59198,1.5921,1.59187,1.592,394400004.0
2006-09-14 19:01:00,1.59193,1.59203,1.59164,1.59176,352500000.0
2006-09-14 19:02:00,1.59166,1.59178,1.59152,1.59165,883900003.0
2006-09-14 19:03:00,1.5918,1.5918,1.59163,1.59163,534400001.0
2006-09-14 19:04:00,1.59173,1.59194,1.59163,1.59179,115000000.0
2006-09-14 19:05:00,1.59202,1.59202,1.59175,1.59179,737199997.0
2006-09-14 19:06:00,1.59182,1.59201,1.59174,1.59197,1945900006.0
2006-09-14 19:07:00,1.59174,1.59192,1.59167,1.59182,760500006.0
2006-09-14 19:08:00,1.59177,1.592,1.59167,1.59175,1636399999.0
2006-09-14 19:09:00,1.59182,1.59202,1.59178,1.59196,1390499998.0
2006-09-14 19:10:00,1.59185,1.59209,1.59185,1.592,1012500006.0
2006-09-14 19:11:00,1.59198,1.59202,1.59178,1.5918,1307300014.0
2006-09-14 19:12:00,1.59173,1.59188,1.59167,1.59182,928099999.0
2006-09-14 19:13:00,1.59179,1.59181,1.59168,1.59173,444199999.0
2006-09-14 19:14:00,1.5916,1.59183,1.5916,1.59183,320300002.0
2006-09-14 19:15:00,1.59185,1.59188,1.59175,1.5918,1330900003.0
2006-09-14 19:16:00,1.59174,1.59181,1.59157,1.59169,391000001.0
2006-09-14 19:17:00,1.59173,1.59191,1.5916,1.59175,671300003.0
2006-09-14 19:18:00,1.59183,1.59185,1.59162,1.59166,804199998.0
2006-09-14 19:19:00,1.59177,1.59185,1.59166,1.5917,1034199995.0
2006-09-14 19:20:00,1.59176,1.59188,1.59159,1.59172,1214200002.0
2006-09-14 19:21:00,1.59168,1.59175,1.59158,1.59162,1086200003.0
2006-09-14 19:22:00,1.5916,1.5917,1.5916,1.5917,167299999.0
2006-09-14 19:23:00,1.5917,1.59177,1.59152,1.59152,791000009.0
2006-09-14 19:24:00,1.59167,1.59175,1.59153,1.59167,580300002.0
2006-09-14 19:25:00,1.59159,1.59177,1.59154,1.59167,957899998.0
2006-09-14 19:26:00,1.59168,1.59184,1.59158,1.59177,897999996.0
2006-09-14 19:27:00,1.59169,1.59182,1.59159,1.59173,1201300000.0
2006-09-14 19:28:00,1.59173,1.5918,1.59161,1.59161,556800007.0
2006-09-14 19:29:00,1.59173,1.5918,1.5915,1.5915,875200002.0
2006-09-14 19:30:00,1.59177,1.59177,1.59135,1.59168,2010100001.0
2006-09-14 19:31:00,1.59173,1.5918,1.59155,1.59173,1508800007.0
2006-09-14 19:32:00,1.59161,1.59185,1.59161,1.59172,968500007.0
2006-09-14 19:33:00,1.59171,1.59179,1.59159,1.59159,737900005.0
2006-09-14 19:34:00,1.59175,1.59184,1.59142,1.5916,1637200003.0
2006-09-14 19:35:00,1.59165,1.59175,1.59133,1.59163,599800002.0
2006-09-14 19:36:00,1.59177,1.59188,1.59161,1.59175,684799997.0
2006-09-14 19:37:00,1.5918,1.59192,1.59171,1.59185,459499994.0
2006-09-14 19:38:00,1.5918,1.59195,1.5918,1.59184,744600003.0
2006-09-14 19:39:00,1.59185,1.59196,1.59172,1.59191,1200700010.0
2006-09-14 19:40:00,1.59175,1.59187,1.59169,1.59186,499000004.0
2006-09-14 19:41:00,1.59189,1.59189,1.59172,1.59172,478999997.0
2006-09-14 19:42:00,1.59171,1.59196,1.59168,1.59196,639500006.0
2006-09-14 19:43:00,1.59197,1.59198,1.59181,1.59181,304599999.0
2006-09-14 19:44:00,1.59192,1.59192,1.59169,1.59172,993600005.0
2006-09-14 19:45:00,1.59167,1.59185,1.59162,1.59185,326399999.0
2006-09-14 19:46:00,1.59183,1.59192,1.59171,1.59171,488500000.0
2006-09-14 19:47:00,1.59185,1.59192,1.59172,1.5918,232400002.0
2006-09-14 19:48:00,1.59174,1.59185,1.59174,1.59185,541500000.0
2006-09-14 19:49:00,1.59177,1.59185,1.59168,1.59181,1282000003.0
2006-09-14 19:50:00,1.5916,1.59184,1.5916,1.59184,224899998.0
2006-09-14 19:51:00,1.59178,1.59192,1.59178,1.59187,474900001.0
2006-09-14 19:52:00,1.59188,1.59191,1.59178,1.59184,407399998.0
2006-09-14 19:53:00,1.59179,1.59185,1.59162,1.59177,650300001.0
2006-09-14 19:54:00,1.59172,1.59192,1.59172,1.5919,372500002.0
2006-09-14 19:55:00,1.59186,1.59187,1.59162,1.59162,495700008.0
2006-09-14 19:56:00,1.59179,1.59188,1.59161,1.59175,1037900003.0
2006-09-14 19:57:00,1.59178,1.5919,1.59168,1.59185,1509100012.0
2006-09-14 19:58:00,1.59185,1.59195,1.5917,1.5917,1794300004.0
2006-09-14 19:59:00,1.59185,1.59195,1.59175,1.5919,984899998.0
2006-09-14 20:00:00,1.59185,1.59192,1.59171,1.59183,518399997.0
2006-09-14 20:01:00,1.59175,1.59196,1.59164,1.59175,624900006.0
2006-09-14 20:02:00,1.59176,1.59194,1.59171,1.59194,400100001.0
2006-09-14 20:03:00,1.59183,1.59199,1.59183,1.59197,248999999.0
2006-09-14 20:04:00,1.59189,1.59189,1.59172,1.59175,381999997.0
2006-09-14 20:05:00,1.59173,1.59196,1.59173,1.59186,386200001.0
2006-09-14 20:06:00,1.59148,1.59194,1.59146,1.59169,405200002.0
2006-09-14 20:07:00,1.59187,1.59195,1.59182,1.59182,183100000.0
2006-09-14 20:08:00,1.59202,1.59202,1.59169,1.59179,1448900002.0
2006-09-14 20:09:00,1.59189,1.5919,1.59174,1.59177,411200000.0
2006-09-14 20:10:00,1.59143,1.59176,1.59131,1.59134,353900001.0
2006-09-14 20:11:00,1.59188,1.5919,1.59174,1.5919,834700001.0
2006-09-14 20:12:00,1.59179,1.59202,1.59179,1.59193,377799998.0
2006-09-14 20:13:00,1.59189,1.59212,1.59177,1.5919,2087800020.0
2006-09-14 20:14:00,1.59192,1.592,1.59181,1.59188,579899998.0
2006-09-14 20:15:00,1.592,1.59211,1.59191,1.592,1236500004.0
2006-09-14 20:16:00,1.59212,1.59245,1.59212,1.59233,2019200020.0
2006-09-14 20:17:00,1.59245,1.59256,1.59218,1.59246,396600000.0
2006-09-14 20:18:00,1.5924,1.59292,1.59232,1.5929,573899993.0
2006-09-14 20:19:00,1.5928,1.593,1.5927,1.5928,509399997.0
2006-09-14 20:20:00,1.5927,1.5928,1.5927,1.5928,509399997.0
2006-09-14 20:21:00,1.5926,1.59274,1.59258,1.59273,509399997.0
2006-09-14 20:22:00,1.59268,1.59281,1.59257,1.59267,628399999.0
2006-09-14 20:23:00,1.59268,1.59332,1.59268,1.59325,1149300000.0
2006-09-14 20:24:00,1.59334,1.59348,1.59325,1.59341,546100005.0
2006-09-14 20:25:00,1.5934,1.59359,1.59325,1.59337,885800008.0
2006-09-14 20:26:00,1.59354,1.59358,1.59343,1.59348,292599999.0
2006-09-14 20:27:00,1.59357,1.59363,1.59342,1.59356,492800000.0
2006-09-14 20:28:00,1.5934,1.5935,1.5934,1.5935,1570500003.0
2006-09-14 20:29:00,1.59352,1.59357,1.59324,1.59343,1570500003.0
2006-09-14 20:30:00,1.5935,1.5935,1.5934,1.5935,647499999.0
2006-09-14 20:31:00,1.5934,1.5935,1.5934,1.5934,647499999.0
2006-09-14 20:32:00,1.5935,1.5935,1.5934,1.5934,647499999.0
2006-09-14 20:33:00,1.59325,1.59337,1.59312,1.59329,647499999.0
2006-09-14 20:34:00,1.59322,1.5933,1.59305,1.59308,407000000.0
2006-09-14 20:35:00,1.59304,1.59322,1.59301,1.59313,434800007.0
2006-09-14 20:36:00,1.59288,1.59314,1.59276,1.59314,671700001.0
2006-09-14 20:37:00,1.59311,1.59311,1.59265,1.59265,1026900007.0
2006-09-14 20:38:00,1.59263,1.59294,1.59263,1.59285,1855500003.0
2006-09-14 20:39:00,1.59265,1.59291,1.59265,1.59281,1065100004.0
2006-09-14 20:40:00,1.5928,1.59302,1.59277,1.59292,1175099999.0
2006-09-14 20:41:00,1.59284,1.59297,1.59268,1.59297,651099999.0
2006-09-14 20:42:00,1.593,1.59309,1.59281,1.59281,248000000.0
2006-09-14 20:43:00,1.59307,1.59307,1.59282,1.59282,795300006.0
2006-09-14 20:44:00,1.59289,1.59296,1.59265,1.59272,1183100001.0
2006-09-14 20:45:00,1.59274,1.59292,1.59264,1.59278,828800000.0
2006-09-14 20:46:00,1.59288,1.59297,1.59272,1.59296,290999998.0
2006-09-14 20:47:00,1.59289,1.59297,1.59263,1.59283,826699997.0
2006-09-14 20:48:00,1.59272,1.59302,1.59272,1.59296,1406400008.0
2006-09-14 20:49:00,1.59295,1.59309,1.59278,1.59291,605800003.0
2006-09-14 20:50:00,1.59295,1.59302,1.59278,1.59295,1925600006.0
2006-09-14 20:51:00,1.59289,1.59299,1.5927,1.59278,298800001.0
2006-09-14 20:52:00,1.59284,1.59298,1.59278,1.59287,1684900007.0
2006-09-14 20:53:00,1.5929,1.59316,1.59289,1.59308,1365100003.0
2006-09-14 20:54:00,1.59293,1.59309,1.59293,1.59301,682299999.0
2006-09-14 20:55:00,1.593,1.59315,1.59288,1.59302,651599997.0
2006-09-14 20:56:00,1.59312,1.59337,1.59305,1.59325,1877299997.0
2006-09-14 20:57:00,1.5933,1.5935,1.5933,1.5933,1472899994.0
2006-09-14 20:58:00,1.5934,1.5934,1.5933,1.5933,1472899994.0
2006-09-14 20:59:00,1.5934,1.5935,1.5933,1.5933,1472899994.0
2006-09-14 21:00:00,1.5934,1.5935,1.5933,1.5935,1472899994.0
2006-09-14 21:01:00,1.5934,1.5935,1.5934,1.5935,1472899994.0
2006-09-14 21:02:00,1.59327,1.59343,1.59317,1.59338,1472899994.0
2006-09-14 21:03:00,1.59332,1.59358,1.59332,1.59342,1522200011.0
2006-09-14 21:04:00,1.59345,1.59351,1.59332,1.59332,217800001.0
2006-09-14 21:05:00,1.59337,1.59348,1.59329,1.5934,846100002.0
2006-09-14 21:06:00,1.59322,1.59351,1.59318,1.5934,519100000.0
2006-09-14 21:07:00,1.5934,1.5934,1.59326,1.5933,412800001.0
2006-09-14 21:08:00,1.59325,1.59336,1.59313,1.59334,187499997.0
2006-09-14 21:09:00,1.59327,1.5933,1.59307,1.59307,501800001.0
2006-09-14 21:10:00,1.59325,1.59331,1.59313,1.59314,941300002.0
2006-09-14 21:11:00,1.59312,1.59323,1.59305,1.59309,476699998.0
2006-09-14 21:12:00,1.59304,1.59312,1.59288,1.59297,312600004.0
2006-09-14 21:13:00,1.59291,1.59301,1.59282,1.59294,1163699997.0
2006-09-14 21:14:00,1.59302,1.59305,1.59283,1.59299,737299999.0
2006-09-14 21:15:00,1.593,1.593,1.59271,1.59272,828000010.0
2006-09-14 21:16:00,1.59282,1.59305,1.59264,1.5929,681300000.0
2006-09-14 21:17:00,1.59304,1.59323,1.59301,1.59302,1604600007.0
2006-09-14 21:18:00,1.59315,1.59315,1.59285,1.59285,644199995.0
2006-09-14 21:19:00,1.59311,1.59319,1.59289,1.59289,720699998.0
2006-09-14 21:20:00,1.5931,1.5931,1.593,1.5931,1599200006.0
2006-09-14 21:21:00,1.5932,1.5932,1.5932,1.5932,1599200006.0
2006-09-14 21:22:00,1.59305,1.59321,1.59289,1.59309,1599200006.0
2006-09-14 21:23:00,1.59313,1.59315,1.59284,1.5929,1478700012.0
2006-09-14 21:24:00,1.59307,1.59307,1.59284,1.59286,615599998.0
2006-09-14 21:25:00,1.59287,1.5929,1.59238,1.5926,1161500005.0
2006-09-14 21:26:00,1.5928,1.59297,1.59271,1.59284,532800000.0
2006-09-14 21:27:00,1.59303,1.59303,1.59287,1.59297,716100001.0
2006-09-14 21:28:00,1.59286,1.59301,1.59278,1.59289,788999996.0
2006-09-14 21:29:00,1.59278,1.5929,1.59267,1.59286,387300006.0
2006-09-14 21:30:00,1.59271,1.59286,1.59264,1.59283,378199999.0
2006-09-14 21:31:00,1.5927,1.59285,1.59266,1.5927,722200004.0
2006-09-14 21:32:00,1.59288,1.59293,1.59266,1.59266,1760400007.0
2006-09-14 21:33:00,1.59276,1.59294,1.59276,1.5928,237399997.0
2006-09-14 21:34:00,1.5928,1.59295,1.59279,1.5929,1412400014.0
2006-09-14 21:35:00,1.59272,1.59296,1.59207,1.59238,996600003.0
2006-09-14 21:36:00,1.5928,1.59293,1.59272,1.59273,256299999.0
2006-09-14 21:37:00,1.5927,1.59285,1.59266,1.59278,464900000.0
2006-09-14 21:38:00,1.59266,1.59284,1.59265,1.59278,378700000.0
2006-09-14 21:39:00,1.5927,1.5927,1.5926,1.5926,24000000.0
2006-09-14 21:40:00,1.59258,1.5927,1.59249,1.59262,498199994.0
2006-09-14 21:41:00,1.5926,1.59269,1.59242,1.59258,786899992.0
2006-09-14 21:42:00,1.59273,1.59285,1.59265,1.59266,683900001.0
2006-09-14 21:43:00,1.5928,1.59287,1.59268,1.59274,1171800007.0
2006-09-14 21:44:00,1.59279,1.59287,1.59271,1.5928,1316000005.0
2006-09-14 21:45:00,1.59278,1.59285,1.59265,1.5927,658200002.0
2006-09-14 21:46:00,1.59267,1.59287,1.59266,1.59282,1528299995.0
2006-09-14 21:47:00,1.5927,1.59288,1.59268,1.5928,1361599992.0
2006-09-14 21:48:00,1.59266,1.59288,1.59266,1.59285,384300004.0
2006-09-14 21:49:00,1.59283,1.59299,1.59274,1.59288,1257100001.0
2006-09-14 21:50:00,1.59275,1.59288,1.59268,1.59288,184799998.0
2006-09-14 21:51:00,1.59289,1.59293,1.59272,1.59278,542099999.0
2006-09-14 21:52:00,1.59291,1.59291,1.59261,1.59261,1486700000.0
2006-09-14 21:53:00,1.5928,1.59285,1.59267,1.59276,485500008.0
2006-09-14 21:54:00,1.59285,1.59285,1.5927,1.5927,435100001.0
2006-09-14 21:55:00,1.5928,1.59285,1.59264,1.5927,409599996.0
2006-09-14 21:56:00,1.5928,1.59285,1.59267,1.5927,676000002.0
2006-09-14 21:57:00,1.59271,1.59285,1.5927,1.59285,509300002.0
2006-09-14 21:58:00,1.59277,1.59285,1.5927,1.59285,630200000.0
2006-09-14 21:59:00,1.59266,1.5928,1.5926,1.59272,1188300009.0
2006-09-14 22:00:00,1.59265,1.59295,1.59263,1.59292,561499997.0
2006-09-14 22:01:00,1.59294,1.59295,1.59284,1.59287,135300000.0
2006-09-14 22:02:00,1.59273,1.59282,1.59251,1.59266,1237300003.0
2006-09-14 22:03:00,1.59272,1.59284,1.59258,1.59284,461399999.0
2006-09-14 22:04:00,1.59275,1.59283,1.5926,1.59277,860899998.0
2006-09-14 22:05:00,1.59268,1.59282,1.59266,1.59275,259899999.0
2006-09-14 22:06:00,1.59283,1.59283,1.59261,1.5927,638799998.0
2006-09-14 22:07:00,1.59267,1.59267,1.59244,1.59244,117199998.0
2006-09-14 22:08:00,1.59252,1.59267,1.59249,1.59253,537100005.0
2006-09-14 22:09:00,1.59256,1.59268,1.59245,1.5926,467500002.0
2006-09-14 22:10:00,1.59272,1.59272,1.59252,1.59252,183599997.0
2006-09-14 22:11:00,1.59265,1.59272,1.59254,1.59268,200700001.0
2006-09-14 22:12:00,1.5927,1.59275,1.59259,1.5927,767000001.0
2006-09-14 22:13:00,1.59247,1.59265,1.59247,1.59263,240299998.0
2006-09-14 22:14:00,1.59268,1.59268,1.59249,1.59253,356100000.0
2006-09-14 22:15:00,1.59252,1.5927,1.59204,1.59254,640899999.0
2006-09-14 22:16:00,1.59243,1.5926,1.59241,1.59256,239899998.0
2006-09-14 22:17:00,1.59259,1.59274,1.59252,1.5926,310600004.0
2006-09-14 22:18:00,1.59253,1.59255,1.59238,1.59244,320400001.0
2006-09-14 22:19:00,1.59239,1.59262,1.59236,1.59254,252000000.0
2006-09-14 22:20:00,1.59236,1.59261,1.59236,1.59261,263400003.0
2006-09-14 22:21:00,1.5926,1.59265,1.59248,1.59251,235599999.0
2006-09-14 22:22:00,1.59249,1.59267,1.59241,1.5926,977599991.0
2006-09-14 22:23:00,1.59265,1.59265,1.59246,1.59246,239600003.0
2006-09-14 22:24:00,1.59255,1.5926,1.59236,1.59236,356999998.0
2006-09-14 22:25:00,1.59258,1.59258,1.59228,1.59228,813699992.0
2006-09-14 22:26:00,1.59233,1.5926,1.59233,1.59255,839200003.0
2006-09-14 22:27:00,1.59242,1.59266,1.59223,1.59247,219500000.0
2006-09-14 22:28:00,1.59254,1.59267,1.59235,1.59243,848000008.0
2006-09-14 22:29:00,1.59274,1.5928,1.59252,1.59269,960999999.0
2006-09-14 22:30:00,1.59262,1.59292,1.59262,1.59282,775799993.0
2006-09-14 22:31:00,1.59252,1.59273,1.59236,1.59267,327600001.0
2006-09-14 22:32:00,1.59265,1.59265,1.5925,1.5925,264599999.0
2006-09-14 22:33:00,1.59249,1.59273,1.59248,1.59257,297100000.0
2006-09-14 22:34:00,1.59262,1.59275,1.59257,1.5927,609900004.0
2006-09-14 22:35:00,1.59262,1.59271,1.5925,1.5926,206199993.0
2006-09-14 22:36:00,1.5924,1.59257,1.59238,1.5924,780700008.0
2006-09-14 22:37:00,1.59238,1.59245,1.59218,1.59233,417700003.0
2006-09-14 22:38:00,1.59235,1.59235,1.59212,1.59219,575200000.0
2006-09-14 22:39:00,1.5923,1.59234,1.59199,1.59205,815600003.0
2006-09-14 22:40:00,1.59203,1.59227,1.59195,1.59227,700199997.0
2006-09-14 22:41:00,1.59225,1.59239,1.59207,1.59224,582800008.0
2006-09-14 22:42:00,1.59225,1.59259,1.59225,1.59256,552900001.0
2006-09-14 22:43:00,1.59245,1.59263,1.59227,1.59261,1404399998.0
2006-09-14 22:44:00,1.59242,1.59256,1.59218,1.59223,392200001.0
2006-09-14 22:45:00,1.59224,1.59233,1.59209,1.59209,210000000.0
2006-09-14 22:46:00,1.59237,1.59246,1.59217,1.59224,167299999.0
2006-09-14 22:47:00,1.5924,1.59258,1.59239,1.5925,308199997.0
2006-09-14 22:48:00,1.59239,1.59258,1.5923,1.59256,541300000.0
2006-09-14 22:49:00,1.5926,1.59265,1.59239,1.5924,670600000.0
2006-09-14 22:50:00,1.59248,1.5926,1.59236,1.59253,338299996.0
2006-09-14 22:51:00,1.59236,1.59255,1.59231,1.5924,546700001.0
2006-09-14 22:52:00,1.59251,1.59251,1.5921,1.59214,377500005.0
2006-09-14 22:53:00,1.5924,1.5924,1.59223,1.59229,117800004.0
2006-09-14 22:54:00,1.59214,1.59242,1.59164,1.5918,354000001.0
2006-09-14 22:55:00,1.59241,1.59244,1.59223,1.59238,297400000.0
2006-09-14 22:56:00,1.59223,1.59242,1.59223,1.59242,75100000.0
2006-09-14 22:57:00,1.59224,1.59245,1.59224,1.59238,378000002.0
2006-09-14 22:58:00,1.5923,1.59253,1.5923,1.59253,201699999.0
2006-09-14 22:59:00,1.59214,1.59245,1.59202,1.5923,584100002.0
2006-09-14 23:00:00,1.5919,1.5923,1.5919,1.59198,116800000.0
2006-09-14 23:01:00,1.59232,1.59249,1.59222,1.59236,269300000.0
2006-09-14 23:02:00,1.59243,1.59251,1.59236,1.59243,197200004.0
2006-09-14 23:03:00,1.59245,1.59253,1.59228,1.59247,212100004.0
2006-09-14 23:04:00,1.59226,1.59256,1.59221,1.59245,316500008.0
2006-09-14 23:05:00,1.59241,1.59249,1.5923,1.5923,137599998.0
2006-09-14 23:06:00,1.59238,1.59252,1.59226,1.59231,253800000.0
2006-09-14 23:07:00,1.59244,1.59256,1.59236,1.59255,174100000.0
2006-09-14 23:08:00,1.59242,1.59253,1.5922,1.59253,320199997.0
2006-09-14 23:09:00,1.5925,1.59255,1.5925,1.59255,38400000.0
2006-09-14 23:10:00,1.59238,1.59255,1.59232,1.5924,210900002.0
2006-09-14 23:11:00,1.5925,1.59255,1.59233,1.59237,138199999.0
2006-09-14 23:12:00,1.59247,1.59247,1.59223,1.59223,236200000.0
2006-09-14 23:13:00,1.59233,1.59238,1.5922,1.59238,298299998.0
2006-09-14 23:14:00,1.59149,1.59227,1.59097,1.59192,188100002.0
2006-09-14 23:15:00,1.59242,1.59255,1.59237,1.59255,169800001.0
2006-09-14 23:16:00,1.5925,1.59262,1.5924,1.59255,351500004.0
2006-09-14 23:17:00,1.59253,1.59253,1.59226,1.59237,312700001.0
2006-09-14 23:18:00,1.59241,1.59253,1.59226,1.59245,387300002.0
2006-09-14 23:19:00,1.59259,1.59273,1.59226,1.5925,289199998.0
2006-09-14 23:20:00,1.59233,1.59306,1.59233,1.59296,167800002.0
2006-09-14 23:21:00,1.59231,1.59249,1.5923,1.59249,403100001.0
2006-09-14 23:22:00,1.59245,1.59258,1.59238,1.59244,190699999.0
2006-09-14 23:23:00,1.59243,1.59257,1.59236,1.59246,339199997.0
2006-09-14 23:24:00,1.59258,1.59258,1.59237,1.59257,413299997.0
2006-09-14 23:25:00,1.59252,1.59262,1.59238,1.59248,74000002.0
2006-09-14 23:26:00,1.59253,1.59264,1.59232,1.5926,387099996.0
2006-09-14 23:27:00,1.59239,1.59261,1.59238,1.59241,295700000.0
2006-09-14 23:28:00,1.59252,1.59262,1.59229,1.59235,310300000.0
2006-09-14 23:29:00,1.59233,1.59274,1.59226,1.59262,187600002.0
2006-09-14 23:30:00,1.59283,1.59316,1.59276,1.59291,124299999.0
2006-09-14 23:31:00,1.59325,1.59332,1.59312,1.59325,170899999.0
2006-09-14 23:32:00,1.5931,1.5933,1.59301,1.59323,353700005.0
2006-09-14 23:33:00,1.59322,1.59322,1.59303,1.59303,175800004.0
2006-09-14 23:34:00,1.59316,1.59325,1.59313,1.59321,245199999.0
2006-09-14 23:35:00,1.59318,1.59326,1.59296,1.59298,247500001.0
2006-09-14 23:36:00,1.59291,1.59305,1.59276,1.59287,361900003.0
2006-09-14 23:37:00,1.59282,1.59298,1.5928,1.59293,246600003.0
2006-09-14 23:38:00,1.59288,1.59295,1.59263,1.59272,154200000.0
2006-09-14 23:39:00,1.59288,1.59293,1.59282,1.59292,72599999.0
2006-09-14 23:40:00,1.59298,1.59306,1.59286,1.59306,140000002.0
2006-09-14 23:41:00,1.5928,1.5932,1.5927,1.59313,255800002.0
2006-09-14 23:42:00,1.59296,1.59309,1.59283,1.59296,415500002.0
2006-09-14 23:43:00,1.59306,1.59306,1.59296,1.59296,93600002.0
2006-09-14 23:44:00,1.5929,1.59315,1.5929,1.59315,408099998.0
2006-09-14 23:45:00,1.5929,1.59306,1.59284,1.59297,261600002.0
2006-09-14 23:46:00,1.59302,1.5931,1.59291,1.59297,320600000.0
2006-09-14 23:47:00,1.59287,1.59315,1.59287,1.59293,339199995.0
2006-09-14 23:48:00,1.59302,1.59305,1.59293,1.59293,132600003.0
2006-09-14 23:49:00,1.5931,1.59317,1.59292,1.59305,53600000.0
2006-09-14 23:50:00,1.59308,1.59324,1.593,1.59324,351799999.0
2006-09-14 23:51:00,1.59309,1.59321,1.59302,1.59311,300600002.0
2006-09-14 23:52:00,1.59312,1.59315,1.59289,1.59306,195700002.0
2006-09-14 23:53:00,1.59278,1.593,1.59269,1.59291,319200002.0
2006-09-14 23:54:00,1.59309,1.5932,1.59288,1.59288,219000002.0
2006-09-14 23:55:00,1.59316,1.59335,1.59306,1.59319,206400002.0
2006-09-14 23:56:00,1.593,1.5932,1.59298,1.59316,242000005.0
2006-09-14 23:57:00,1.59313,1.5932,1.59296,1.5931,212700000.0
2006-09-14 23:58:00,1.59315,1.5932,1.59302,1.59308,23999999.0
2006-09-14 23:59:00,1.59307,1.59319,1.59307,1.59319,59200000.0
2006-09-15 00:00:00,1.59325,1.59325,1.5932,1.5932,109000000.0
2006-09-15 00:01:00,1.59315,1.59315,1.593,1.593,10400000.0
2006-09-15 00:02:00,1.59315,1.59325,1.59309,1.59325,289100001.0
2006-09-15 00:03:00,1.59293,1.59314,1.59259,1.59291,202299997.0
2006-09-15 00:04:00,1.59323,1.5933,1.59316,1.59324,308800001.0
2006-09-15 00:05:00,1.59322,1.59332,1.59314,1.59324,146000004.0
2006-09-15 00:06:00,1.5932,1.59331,1.59307,1.59311,319700001.0
2006-09-15 00:07:00,1.59304,1.59333,1.59299,1.59333,138900000.0
2006-09-15 00:08:00,1.59327,1.5933,1.59315,1.59319,99400004.0
2006-09-15 00:09:00,1.59334,1.59342,1.59314,1.59327,442799998.0
2006-09-15 00:10:00,1.5933,1.59335,1.5933,1.59335,51100001.0
2006-09-15 00:11:00,1.59321,1.59331,1.59309,1.5932,281500003.0
2006-09-15 00:12:00,1.59319,1.59329,1.59308,1.59318,141299996.0
2006-09-15 00:13:00,1.59322,1.59332,1.59305,1.59317,102400002.0
2006-09-15 00:14:00,1.59319,1.59328,1.59307,1.59316,102300000.0
2006-09-15 00:15:00,1.59287,1.59319,1.59262,1.59271,404500002.0
2006-09-15 00:16:00,1.59315,1.59328,1.59312,1.59316,221200001.0
2006-09-15 00:17:00,1.59322,1.59337,1.59307,1.5933,417199998.0
2006-09-15 00:18:00,1.59312,1.59338,1.5931,1.59338,290200001.0
2006-09-15 00:19:00,1.5933,1.59335,1.5933,1.59335,69500000.0
2006-09-15 00:20:00,1.59335,1.59337,1.59316,1.59318,282199996.0
2006-09-15 00:21:00,1.59317,1.59329,1.59307,1.59323,401499998.0
2006-09-15 00:22:00,1.59325,1.5933,1.5931,1.59318,148599999.0
2006-09-15 00:23:00,1.59332,1.59332,1.59309,1.59313,219399997.0
2006-09-15 00:24:00,1.59327,1.59327,1.59294,1.59294,297999999.0
2006-09-15 00:25:00,1.59311,1.59328,1.59305,1.59326,353700008.0
2006-09-15 00:26:00,1.59325,1.59325,1.59305,1.59305,156100002.0
2006-09-15 00:27:00,1.59324,1.59327,1.59271,1.59305,458300001.0
2006-09-15 00:28:00,1.59327,1.59333,1.59313,1.59313,181100000.0
2006-09-15 00:29:00,1.5932,1.5933,1.5932,1.5933,46500002.0
2006-09-15 00:30:00,1.59335,1.59335,1.59314,1.5932,322800005.0
2006-09-15 00:31:00,1.59317,1.59322,1.59289,1.59298,254999998.0
2006-09-15 00:32:00,1.59316,1.5933,1.59311,1.59316,461699999.0
2006-09-15 00:33:00,1.59323,1.59335,1.59319,1.5933,263000005.0
2006-09-15 00:34:00,1.59319,1.59337,1.59314,1.5933,411800002.0
2006-09-15 00:35:00,1.5933,1.5933,1.5932,1.5932,14100000.0
2006-09-15 00:36:00,1.5933,1.59335,1.5933,1.59335,65600001.0
2006-09-15 00:37:00,1.59335,1.59335,1.5933,1.5933,47099998.0
2006-09-15 00:38:00,1.59326,1.59333,1.59326,1.59333,35900000.0
2006-09-15 00:39:00,1.5932,1.5933,1.5932,1.5933,43100000.0
2006-09-15 00:40:00,1.59305,1.59325,1.5925,1.59264,304799996.0
2006-09-15 00:41:00,1.59335,1.59335,1.59322,1.59322,22600000.0
2006-09-15 00:42:00,1.59327,1.59329,1.59308,1.59308,349400000.0
2006-09-15 00:43:00,1.59324,1.59332,1.59308,1.59321,283700000.0
2006-09-15 00:44:00,1.59325,1.59326,1.59306,1.59306,362699998.0
2006-09-15 00:45:00,1.59322,1.59323,1.593,1.593,265100003.0
2006-09-15 00:46:00,1.59305,1.59315,1.59293,1.593,217999998.0
2006-09-15 00:47:00,1.59303,1.59329,1.59303,1.59313,293000000.0
2006-09-15 00:48:00,1.59326,1.59337,1.59318,1.5932,335099997.0
2006-09-15 00:49:00,1.59328,1.59332,1.5931,1.5931,211800002.0
2006-09-15 00:50:00,1.5932,1.59325,1.59302,1.59318,416999997.0
2006-09-15 00:51:00,1.59307,1.59322,1.59248,1.59276,386700003.0
2006-09-15 00:52:00,1.59327,1.59342,1.59313,1.59333,183100002.0
2006-09-15 00:53:00,1.59314,1.59332,1.59307,1.59324,270800000.0
2006-09-15 00:54:00,1.5933,1.5933,1.59302,1.59309,164300003.0
2006-09-15 00:55:00,1.59312,1.59334,1.59309,1.59329,452199998.0
2006-09-15 00:56:00,1.59313,1.59324,1.59252,1.5929,367799996.0
2006-09-15 00:57:00,1.59292,1.5932,1.59269,1.59293,480900006.0
2006-09-15 00:58:00,1.59301,1.59326,1.59268,1.59291,344400005.0
2006-09-15 00:59:00,1.59305,1.59333,1.59305,1.59333,91999998.0
2006-09-15 01:00:00,1.59321,1.59335,1.59317,1.59321,330300001.0
2006-09-15 01:01:00,1.5933,1.59335,1.59312,1.59319,303200001.0
2006-09-15 01:02:00,1.59304,1.59323,1.59276,1.59307,353999999.0
2006-09-15 01:03:00,1.59309,1.59332,1.593,1.59332,189399999.0
2006-09-15 01:04:00,1.59336,1.59336,1.59309,1.59314,378399999.0
2006-09-15 01:05:00,1.59325,1.59329,1.59313,1.59314,201099998.0
2006-09-15 01:06:00,1.5933,1.59331,1.59303,1.59303,170300000.0
2006-09-15 01:07:00,1.59321,1.59333,1.59312,1.59326,100900000.0
2006-09-15 01:08:00,1.59317,1.59328,1.59313,1.59325,243800002.0
2006-09-15 01:09:00,1.59323,1.59331,1.59309,1.59322,130200001.0
2006-09-15 01:10:00,1.59326,1.59333,1.59314,1.59324,154000002.0
2006-09-15 01:11:00,1.59324,1.59333,1.5932,1.59333,164600000.0
2006-09-15 01:12:00,1.59319,1.59335,1.59312,1.59325,285700006.0
2006-09-15 01:13:00,1.5933,1.59333,1.59303,1.59303,158700002.0
2006-09-15 01:14:00,1.59319,1.59335,1.59314,1.59335,206900001.0
2006-09-15 01:15:00,1.59333,1.59333,1.59312,1.59312,155699998.0
2006-09-15 01:16:00,1.59315,1.59315,1.593,1.593,110200001.0
2006-09-15 01:17:00,1.59304,1.59321,1.59269,1.59299,369800003.0
2006-09-15 01:18:00,1.5932,1.59327,1.5931,1.59311,340900004.0
2006-09-15 01:19:00,1.59329,1.59329,1.59306,1.59313,233999998.0
2006-09-15 01:20:00,1.59312,1.5932,1.59296,1.59308,121700000.0
2006-09-15 01:21:00,1.59306,1.59314,1.59296,1.59305,285699998.0
2006-09-15 01:22:00,1.59315,1.59315,1.5931,1.5931,101400001.0
2006-09-15 01:23:00,1.5932,1.59326,1.59303,1.59306,263100000.0
2006-09-15 01:24:00,1.59257,1.59285,1.5924,1.59285,258900002.0
2006-09-15 01:25:00,1.593,1.59318,1.59287,1.59306,377200001.0
2006-09-15 01:26:00,1.59309,1.59316,1.59296,1.59316,194100002.0
2006-09-15 01:27:00,1.59289,1.5931,1.59289,1.59302,524800000.0
2006-09-15 01:28:00,1.59305,1.59308,1.5925,1.59255,115199999.0
2006-09-15 01:29:00,1.59288,1.593,1.59281,1.59295,206700003.0
2006-09-15 01:30:00,1.593,1.593,1.59287,1.59287,33400000.0
2006-09-15 01:31:00,1.59296,1.59303,1.59272,1.59303,372400005.0
2006-09-15 01:32:00,1.59297,1.59305,1.5928,1.59301,360399998.0
2006-09-15 01:33:00,1.59297,1.59304,1.59288,1.59304,127700001.0
2006-09-15 01:34:00,1.59278,1.5932,1.59278,1.5932,228400000.0
2006-09-15 01:35:00,1.59315,1.59315,1.593,1.593,116700000.0
2006-09-15 01:36:00,1.59312,1.5932,1.59303,1.59308,236299999.0
2006-09-15 01:37:00,1.59315,1.59335,1.59313,1.59322,266100000.0
2006-09-15 01:38:00,1.59324,1.59332,1.59316,1.5933,436400001.0
2006-09-15 01:39:00,1.59323,1.59333,1.59312,1.59312,277100004.0
2006-09-15 01:40:00,1.5932,1.5933,1.5932,1.5933,45500000.0
2006-09-15 01:41:00,1.59302,1.5932,1.59282,1.59312,206999998.0
2006-09-15 01:42:00,1.59292,1.59309,1.59261,1.59294,389900001.0
2006-09-15 01:43:00,1.59291,1.59329,1.59247,1.59247,384299997.0
2006-09-15 01:44:00,1.59321,1.59328,1.59319,1.59322,104000003.0
2006-09-15 01:45:00,1.59285,1.59311,1.59285,1.59291,301100000.0
2006-09-15 01:46:00,1.5931,1.59318,1.59297,1.59313,333100001.0
2006-09-15 01:47:00,1.5932,1.59324,1.59311,1.59311,259899997.0
2006-09-15 01:48:00,1.59322,1.59331,1.59313,1.59328,304600003.0
2006-09-15 01:49:00,1.59317,1.59327,1.59305,1.59321,294799995.0
2006-09-15 01:50:00,1.59328,1.59335,1.59316,1.59327,97400002.0
2006-09-15 01:51:00,1.5932,1.5933,1.5932,1.5933,11200000.0
2006-09-15 01:52:00,1.59326,1.59327,1.59307,1.59313,165300000.0
2006-09-15 01:53:00,1.59311,1.59327,1.59302,1.59322,222700003.0
2006-09-15 01:54:00,1.5933,1.5933,1.59308,1.59313,175800002.0
2006-09-15 01:55:00,1.59308,1.5932,1.59293,1.59302,288600005.0
2006-09-15 01:56:00,1.59327,1.5933,1.59305,1.59318,340300001.0
2006-09-15 01:57:00,1.59312,1.59325,1.59312,1.59325,67800001.0
2006-09-15 01:58:00,1.59308,1.59321,1.59304,1.5931,207699999.0
2006-09-15 01:59:00,1.5931,1.59317,1.59296,1.593,214899999.0
2006-09-15 02:00:00,1.5931,1.59314,1.5928,1.59281,232299998.0
2006-09-15 02:01:00,1.59297,1.59317,1.59292,1.59307,133700000.0
2006-09-15 02:02:00,1.59305,1.59314,1.59283,1.59293,185499998.0
2006-09-15 02:03:00,1.59287,1.59312,1.59287,1.59312,286999998.0
2006-09-15 02:04:00,1.59313,1.59313,1.59284,1.59304,471900007.0
2006-09-15 02:05:00,1.59307,1.59327,1.59299,1.59314,281900002.0
2006-09-15 02:06:00,1.59328,1.59333,1.59317,1.59326,279599998.0
2006-09-15 02:07:00,1.5933,1.59338,1.59313,1.59334,438599999.0
2006-09-15 02:08:00,1.59332,1.59332,1.59294,1.59294,213000000.0
2006-09-15 02:09:00,1.59322,1.59333,1.59315,1.59323,276400002.0
2006-09-15 02:10:00,1.59323,1.59327,1.59315,1.59315,29700000.0
2006-09-15 02:11:00,1.59333,1.59339,1.5931,1.59319,213900005.0
2006-09-15 02:12:00,1.59326,1.59336,1.59317,1.59323,281299997.0
2006-09-15 02:13:00,1.59332,1.59333,1.59309,1.59333,331700001.0
2006-09-15 02:14:00,1.59329,1.59333,1.59312,1.59323,382900003.0
2006-09-15 02:15:00,1.59309,1.59325,1.59302,1.59315,136600001.0
2006-09-15 02:16:00,1.59312,1.59312,1.59294,1.59294,75400002.0
2006-09-15 02:17:00,1.59313,1.59322,1.59301,1.59309,51900000.0
2006-09-15 02:18:00,1.59328,1.59328,1.59315,1.59315,95100001.0
2006-09-15 02:19:00,1.5931,1.59323,1.593,1.59308,190800000.0
2006-09-15 02:20:00,1.5931,1.59332,1.5931,1.59332,121900002.0
2006-09-15 02:21:00,1.5934,1.59345,1.5932,1.59326,352700002.0
2006-09-15 02:22:00,1.5932,1.59337,1.5932,1.5933,295600005.0
2006-09-15 02:23:00,1.59333,1.59333,1.59305,1.59311,210600001.0
2006-09-15 02:24:00,1.59309,1.59325,1.59295,1.59325,478399998.0
2006-09-15 02:25:00,1.59307,1.59327,1.59302,1.5932,358700006.0
2006-09-15 02:26:00,1.5932,1.5932,1.5931,1.5931,167499999.0
2006-09-15 02:27:00,1.59313,1.59322,1.59292,1.59305,167000005.0
2006-09-15 02:28:00,1.59273,1.59294,1.59247,1.59271,314499997.0
2006-09-15 02:29:00,1.59304,1.59315,1.5929,1.59304,264600006.0
2006-09-15 02:30:00,1.59272,1.59305,1.59272,1.59305,182100000.0
2006-09-15 02:31:00,1.59294,1.59312,1.59292,1.59302,238200002.0
2006-09-15 02:32:00,1.59305,1.59316,1.59298,1.59303,194300002.0
2006-09-15 02:33:00,1.5932,1.5932,1.5931,1.5931,146199999.0
2006-09-15 02:34:00,1.5932,1.5932,1.5931,1.5931,62300002.0
2006-09-15 02:35:00,1.59246,1.59307,1.59235,1.59292,373299997.0
2006-09-15 02:36:00,1.59322,1.59322,1.59289,1.59289,223300001.0
2006-09-15 02:37:00,1.59306,1.59319,1.59293,1.59309,215499998.0
2006-09-15 02:38:00,1.59301,1.59319,1.59297,1.59306,394000000.0
2006-09-15 02:39:00,1.59307,1.59323,1.59302,1.59302,139799997.0
2006-09-15 02:40:00,1.59316,1.59323,1.59302,1.59311,177000001.0
2006-09-15 02:41:00,1.59315,1.59323,1.59292,1.593,377000001.0
2006-09-15 02:42:00,1.59313,1.59325,1.59305,1.5932,203700001.0
2006-09-15 02:43:00,1.59325,1.59325,1.5932,1.5932,103799999.0
2006-09-15 02:44:00,1.59295,1.59327,1.59275,1.59309,335800002.0
2006-09-15 02:45:00,1.5932,1.59325,1.59312,1.59318,75100000.0
2006-09-15 02:46:00,1.59311,1.59323,1.59304,1.59304,282799999.0
2006-09-15 02:47:00,1.59301,1.59321,1.59299,1.59318,196199999.0
2006-09-15 02:48:00,1.59315,1.59318,1.59298,1.5931,311100004.0
2006-09-15 02:49:00,1.59308,1.5933,1.59289,1.5933,249899998.0
2006-09-15 02:50:00,1.59332,1.59349,1.59323,1.59349,176000001.0
2006-09-15 02:51:00,1.59347,1.59347,1.59329,1.59332,333600003.0
2006-09-15 02:52:00,1.59345,1.59354,1.59336,1.59337,149200000.0
2006-09-15 02:53:00,1.59347,1.59352,1.59334,1.59334,230500000.0
2006-09-15 02:54:00,1.59338,1.59345,1.59325,1.59334,327199996.0
2006-09-15 02:55:00,1.59332,1.59343,1.59321,1.59343,76300000.0
2006-09-15 02:56:00,1.5934,1.5934,1.5932,1.5932,164799998.0
2006-09-15 02:57:00,1.59327,1.59327,1.59275,1.59292,358100001.0
2006-09-15 02:58:00,1.59323,1.59342,1.59323,1.59337,319400003.0
2006-09-15 02:59:00,1.59271,1.59328,1.59261,1.59312,315500001.0
2006-09-15 03:00:00,1.59346,1.59346,1.59336,1.59346,58300002.0
2006-09-15 03:01:00,1.59345,1.59353,1.59332,1.59336,441500000.0
2006-09-15 03:02:00,1.59335,1.59345,1.59307,1.59307,223900000.0
2006-09-15 03:03:00,1.59345,1.59345,1.59323,1.59323,54200000.0
2006-09-15 03:04:00,1.59338,1.59338,1.59319,1.59319,100500000.0
2006-09-15 03:05:00,1.5934,1.5934,1.5933,1.5933,22100000.0
2006-09-15 03:06:00,1.59319,1.59341,1.59319,1.59328,164600000.0
2006-09-15 03:07:00,1.59318,1.59338,1.59318,1.59338,177500002.0
2006-09-15 03:08:00,1.59334,1.59345,1.5933,1.5934,364200002.0
2006-09-15 03:09:00,1.59265,1.59332,1.59265,1.59312,350800000.0
2006-09-15 03:10:00,1.59325,1.59338,1.59314,1.59338,71200000.0
2006-09-15 03:11:00,1.59317,1.59341,1.59317,1.59327,156299999.0
2006-09-15 03:12:00,1.5934,1.5934,1.59313,1.59335,395299998.0
2006-09-15 03:13:00,1.59331,1.59338,1.59319,1.59327,180500002.0
2006-09-15 03:14:00,1.5932,1.59346,1.5932,1.59344,287500004.0
2006-09-15 03:15:00,1.59343,1.59357,1.59328,1.59346,267599999.0
2006-09-15 03:16:00,1.59327,1.59347,1.59314,1.5933,221000000.0
2006-09-15 03:17:00,1.59331,1.59343,1.59321,1.59335,147300001.0
2006-09-15 03:18:00,1.59336,1.59345,1.59329,1.5933,203700002.0
2006-09-15 03:19:00,1.59333,1.59341,1.59324,1.59336,147599999.0
2006-09-15 03:20:00,1.59338,1.59342,1.59324,1.5933,179400002.0
2006-09-15 03:21:00,1.59337,1.59349,1.59286,1.59333,388899998.0
2006-09-15 03:22:00,1.5934,1.59345,1.5934,1.59345,3800000.0
2006-09-15 03:23:00,1.5928,1.59329,1.59263,1.59263,321100000.0
2006-09-15 03:24:00,1.59331,1.59344,1.59329,1.59341,185800000.0
2006-09-15 03:25:00,1.5933,1.59342,1.59321,1.59321,205999999.0
2006-09-15 03:26:00,1.59325,1.59337,1.59325,1.59337,16000000.0
2006-09-15 03:27:00,1.5934,1.5934,1.5933,1.5933,110999998.0
2006-09-15 03:28:00,1.59338,1.59345,1.59335,1.59345,160400000.0
2006-09-15 03:29:00,1.59335,1.59347,1.59325,1.5934,89800000.0
2006-09-15 03:30:00,1.59322,1.59343,1.59321,1.59338,194699998.0
2006-09-15 03:31:00,1.59337,1.59337,1.59325,1.59325,102700000.0
2006-09-15 03:32:00,1.5931,1.59337,1.5931,1.59335,383500001.0
2006-09-15 03:33:00,1.5933,1.5934,1.59318,1.5934,313100002.0
2006-09-15 03:34:00,1.59336,1.59343,1.59315,1.59331,451199998.0
2006-09-15 03:35:00,1.5933,1.59348,1.5933,1.59348,198899998.0
2006-09-15 03:36:00,1.59328,1.5934,1.59318,1.5933,319100002.0
2006-09-15 03:37:00,1.59325,1.59335,1.59311,1.59318,348200002.0
2006-09-15 03:38:00,1.59323,1.59331,1.59317,1.59324,102399997.0
2006-09-15 03:39:00,1.5933,1.59336,1.59311,1.59334,345700002.0
2006-09-15 03:40:00,1.59332,1.59347,1.59321,1.59344,248199998.0
2006-09-15 03:41:00,1.59337,1.59342,1.5932,1.59329,150000000.0
2006-09-15 03:42:00,1.59328,1.59342,1.5932,1.59333,472999994.0
2006-09-15 03:43:00,1.5932,1.59339,1.5932,1.59333,179599999.0
2006-09-15 03:44:00,1.59324,1.59338,1.59324,1.59338,142099998.0
2006-09-15 03:45:00,1.59306,1.5933,1.59279,1.59307,497000003.0
2006-09-15 03:46:00,1.5933,1.59335,1.59313,1.59327,205699998.0
2006-09-15 03:47:00,1.59315,1.59331,1.59312,1.59328,349700001.0
2006-09-15 03:48:00,1.59321,1.59339,1.59315,1.5933,580800003.0
2006-09-15 03:49:00,1.59325,1.5933,1.59312,1.59318,114099996.0
2006-09-15 03:50:00,1.59328,1.59339,1.59311,1.59328,268499999.0
2006-09-15 03:51:00,1.59327,1.59334,1.59318,1.59327,253800003.0
2006-09-15 03:52:00,1.59301,1.59316,1.59297,1.5931,174300004.0
2006-09-15 03:53:00,1.59315,1.5932,1.59307,1.59313,44800000.0
2006-09-15 03:54:00,1.59313,1.59328,1.59306,1.59321,147100003.0
2006-09-15 03:55:00,1.59332,1.59332,1.59312,1.59322,175700004.0
2006-09-15 03:56:00,1.59325,1.59335,1.5931,1.59327,328199997.0
2006-09-15 03:57:00,1.59322,1.59335,1.5931,1.5931,146100001.0
2006-09-15 03:58:00,1.59323,1.59333,1.59302,1.59302,242600001.0
2006-09-15 03:59:00,1.59315,1.5932,1.59299,1.59308,252200004.0
2006-09-15 04:00:00,1.59329,1.59329,1.59317,1.59317,91800000.0
2006-09-15 04:01:00,1.59318,1.59334,1.5931,1.59327,435700000.0
2006-09-15 04:02:00,1.59321,1.5933,1.59315,1.59321,189599999.0
2006-09-15 04:03:00,1.59299,1.59324,1.59296,1.59309,203900001.0
2006-09-15 04:04:00,1.59298,1.59321,1.59273,1.59307,248400004.0
2006-09-15 04:05:00,1.59306,1.59308,1.59286,1.59295,349299996.0
2006-09-15 04:06:00,1.59294,1.59334,1.5929,1.59325,315800005.0
2006-09-15 04:07:00,1.5933,1.59336,1.59301,1.59323,482500000.0
2006-09-15 04:08:00,1.59311,1.59332,1.59305,1.59332,245799997.0
2006-09-15 04:09:00,1.59317,1.59335,1.59298,1.59321,157600000.0
2006-09-15 04:10:00,1.59321,1.5934,1.5932,1.59335,323099999.0
2006-09-15 04:11:00,1.59313,1.5933,1.59305,1.59322,385899999.0
2006-09-15 04:12:00,1.59315,1.59327,1.59315,1.59323,73400000.0
2006-09-15 04:13:00,1.59315,1.59315,1.593,1.593,10400000.0
2006-09-15 04:14:00,1.59322,1.59328,1.59309,1.59326,151700001.0
2006-09-15 04:15:00,1.59338,1.59342,1.59335,1.59335,39600000.0
2006-09-15 04:16:00,1.59339,1.59357,1.59322,1.59343,212100003.0
2006-09-15 04:17:00,1.59333,1.59346,1.59319,1.5932,267000006.0
2006-09-15 04:18:00,1.59328,1.59347,1.59321,1.59328,335100006.0
2006-09-15 04:19:00,1.59321,1.5934,1.59318,1.59335,258500000.0
2006-09-15 04:20:00,1.59336,1.59336,1.59307,1.59307,98900000.0
2006-09-15 04:21:00,1.59333,1.59344,1.59319,1.59331,296899998.0
2006-09-15 04:22:00,1.59318,1.59343,1.59318,1.59328,418500003.0
2006-09-15 04:23:00,1.59333,1.59338,1.59319,1.5932,452900003.0
2006-09-15 04:24:00,1.59331,1.59343,1.59323,1.59328,358999998.0
2006-09-15 04:25:00,1.59334,1.59342,1.59307,1.59327,324900003.0
2006-09-15 04:26:00,1.59328,1.59335,1.5932,1.59335,449200004.0
2006-09-15 04:27:00,1.59335,1.59335,1.5933,1.5933,83299999.0
2006-09-15 04:28:00,1.59316,1.59341,1.59316,1.59331,324200002.0
2006-09-15 04:29:00,1.59332,1.59334,1.59314,1.59327,355500001.0
2006-09-15 04:30:00,1.59319,1.59323,1.59304,1.59311,74300001.0
2006-09-15 04:31:00,1.59317,1.59331,1.59317,1.59331,58300002.0
2006-09-15 04:32:00,1.59319,1.59332,1.5931,1.59332,253200000.0
2006-09-15 04:33:00,1.59327,1.59335,1.59306,1.59335,303700001.0
2006-09-15 04:34:00,1.5932,1.5933,1.5932,1.5933,110200001.0
2006-09-15 04:35:00,1.59319,1.59342,1.59312,1.59342,248599996.0
2006-09-15 04:36:00,1.59323,1.59342,1.59319,1.59342,94600000.0
2006-09-15 04:37:00,1.59345,1.59345,1.59317,1.59321,399499998.0
2006-09-15 04:38:00,1.59329,1.59343,1.59328,1.59337,186200000.0
2006-09-15 04:39:00,1.59321,1.59337,1.5931,1.59327,402399999.0
2006-09-15 04:40:00,1.59322,1.5933,1.5931,1.59322,188499999.0
2006-09-15 04:41:00,1.59327,1.59327,1.59309,1.59309,53700000.0
2006-09-15 04:42:00,1.5933,1.59335,1.5932,1.59321,269399998.0
2006-09-15 04:43:00,1.59321,1.59341,1.59315,1.59317,326599997.0
2006-09-15 04:44:00,1.59335,1.59335,1.5933,1.5933,26299999.0
2006-09-15 04:45:00,1.59311,1.59337,1.59308,1.59323,338999997.0
2006-09-15 04:46:00,1.59332,1.59332,1.59309,1.59318,171200000.0
2006-09-15 04:47:00,1.59315,1.59319,1.59296,1.59306,183400002.0
2006-09-15 04:48:00,1.59318,1.59325,1.59302,1.59316,354600007.0
2006-09-15 04:49:00,1.59325,1.59332,1.59312,1.59322,372700004.0
2006-09-15 04:50:00,1.59305,1.5932,1.59293,1.593,233300000.0
2006-09-15 04:51:00,1.5931,1.5932,1.5931,1.5932,54300000.0
2006-09-15 04:52:00,1.59321,1.59327,1.59314,1.59327,66400001.0
2006-09-15 04:53:00,1.59304,1.59336,1.59304,1.59334,179599997.0
2006-09-15 04:54:00,1.59312,1.5933,1.59302,1.5931,233400001.0
2006-09-15 04:55:00,1.59308,1.59332,1.59308,1.59314,313900001.0
2006-09-15 04:56:00,1.59314,1.5932,1.59303,1.59306,202699996.0
2006-09-15 04:57:00,1.59308,1.59332,1.59306,1.59332,192300002.0
2006-09-15 04:58:00,1.59322,1.59332,1.59303,1.59321,553399999.0
2006-09-15 04:59:00,1.59329,1.59329,1.59316,1.59319,97500002.0
2006-09-15 05:00:00,1.59319,1.59335,1.59318,1.5933,433700001.0
2006-09-15 05:01:00,1.59342,1.59343,1.59292,1.59297,275400003.0
2006-09-15 05:02:00,1.59322,1.59339,1.59309,1.59319,286399999.0
2006-09-15 05:03:00,1.5933,1.59338,1.59317,1.5933,208200000.0
2006-09-15 05:04:00,1.5933,1.5933,1.59309,1.59309,175599998.0
2006-09-15 05:05:00,1.59331,1.59341,1.59325,1.59327,48000000.0
2006-09-15 05:06:00,1.59336,1.59339,1.59325,1.59333,330799997.0
2006-09-15 05:07:00,1.59333,1.5935,1.59329,1.5935,379199999.0
2006-09-15 05:08:00,1.5934,1.59355,1.59333,1.5935,208100003.0
2006-09-15 05:09:00,1.59328,1.59341,1.59327,1.59339,91799997.0
2006-09-15 05:10:00,1.59344,1.59344,1.5933,1.5933,62300000.0
2006-09-15 05:11:00,1.59351,1.59351,1.59315,1.59315,228600001.0
2006-09-15 05:12:00,1.59335,1.59368,1.59327,1.59352,291000004.0
2006-09-15 05:13:00,1.5935,1.5935,1.59328,1.59328,216000002.0
2006-09-15 05:14:00,1.5934,1.59347,1.59331,1.59332,131800000.0
2006-09-15 05:15:00,1.59328,1.59348,1.59328,1.59339,248299998.0
2006-09-15 05:16:00,1.59334,1.59337,1.59319,1.59323,308300001.0
2006-09-15 05:17:00,1.59337,1.59342,1.59326,1.59326,369800000.0
2006-09-15 05:18:00,1.59322,1.59335,1.59315,1.59327,166600000.0
2006-09-15 05:19:00,1.59308,1.59323,1.59304,1.59323,135200001.0
2006-09-15 05:20:00,1.59315,1.59324,1.5931,1.5931,285899997.0
2006-09-15 05:21:00,1.59297,1.5931,1.59278,1.593,225600000.0
2006-09-15 05:22:00,1.5931,1.59315,1.59299,1.593,340300000.0
2006-09-15 05:23:00,1.59306,1.59319,1.59291,1.59301,298399999.0
2006-09-15 05:24:00,1.59282,1.59311,1.59276,1.59292,457800000.0
2006-09-15 05:25:00,1.59288,1.59295,1.59277,1.59281,262899999.0
2006-09-15 05:26:00,1.5928,1.59292,1.5928,1.59292,61600000.0
2006-09-15 05:27:00,1.59277,1.59293,1.5926,1.59275,351100002.0
2006-09-15 05:28:00,1.59285,1.59298,1.59267,1.59267,262700001.0
2006-09-15 05:29:00,1.59288,1.59288,1.59274,1.59276,24000000.0
2006-09-15 05:30:00,1.59255,1.59281,1.59255,1.59272,213299999.0
2006-09-15 05:31:00,1.59272,1.59279,1.59255,1.59263,400500002.0
2006-09-15 05:32:00,1.59271,1.59281,1.59263,1.59268,357300000.0
2006-09-15 05:33:00,1.59272,1.59287,1.59257,1.59277,287399996.0
2006-09-15 05:34:00,1.59278,1.59283,1.59259,1.59276,277100003.0
2006-09-15 05:35:00,1.59268,1.5928,1.59261,1.5927,190900001.0
2006-09-15 05:36:00,1.59275,1.59287,1.59261,1.59276,391200004.0
2006-09-15 05:37:00,1.59273,1.59282,1.59247,1.59272,241900000.0
2006-09-15 05:38:00,1.59285,1.59287,1.59285,1.59287,4400000.0
2006-09-15 05:39:00,1.59274,1.59298,1.59231,1.59247,244400000.0
2006-09-15 05:40:00,1.59265,1.59282,1.59256,1.59272,192100002.0
2006-09-15 05:41:00,1.59283,1.59283,1.59261,1.59261,121500000.0
2006-09-15 05:42:00,1.5928,1.59281,1.59261,1.59274,294699998.0
2006-09-15 05:43:00,1.59263,1.59287,1.59263,1.59278,396699993.0
2006-09-15 05:44:00,1.59245,1.59265,1.59223,1.59245,262399998.0
2006-09-15 05:45:00,1.59272,1.59278,1.59263,1.59267,252399999.0
2006-09-15 05:46:00,1.59285,1.59285,1.59269,1.59269,61600000.0
2006-09-15 05:47:00,1.59282,1.59282,1.59253,1.5926,282200001.0
2006-09-15 05:48:00,1.5926,1.5927,1.59245,1.59257,401699996.0
2006-09-15 05:49:00,1.59251,1.59278,1.59244,1.59244,374200000.0
2006-09-15 05:50:00,1.59264,1.59272,1.59247,1.59267,333900006.0
2006-09-15 05:51:00,1.59253,1.59278,1.59253,1.59263,218199999.0
2006-09-15 05:52:00,1.59254,1.59275,1.59252,1.5927,268700001.0
2006-09-15 05:53:00,1.5927,1.59278,1.59255,1.59257,516000000.0
2006-09-15 05:54:00,1.59268,1.59281,1.59252,1.59252,360300006.0
2006-09-15 05:55:00,1.59252,1.59275,1.59252,1.5927,171100001.0
2006-09-15 05:56:00,1.59258,1.5927,1.59258,1.5927,181299999.0
2006-09-15 05:57:00,1.59247,1.59266,1.59217,1.59263,409800000.0
2006-09-15 05:58:00,1.59266,1.59266,1.59242,1.59246,419300004.0
2006-09-15 05:59:00,1.59186,1.59242,1.59179,1.59212,300100000.0
2006-09-15 06:00:00,1.59257,1.59257,1.59217,1.59233,257900002.0
2006-09-15 06:01:00,1.5923,1.59238,1.59216,1.59228,354899999.0
2006-09-15 06:02:00,1.5924,1.59272,1.5924,1.59271,229100000.0
2006-09-15 06:03:00,1.5926,1.59275,1.5926,1.59275,313699999.0
2006-09-15 06:04:00,1.59253,1.59281,1.59253,1.59281,344999999.0
2006-09-15 06:05:00,1.59275,1.59295,1.59275,1.5929,170799998.0
2006-09-15 06:06:00,1.59295,1.59295,1.59274,1.5928,454500001.0
2006-09-15 06:07:00,1.59274,1.59295,1.59265,1.5928,203199999.0
2006-09-15 06:08:00,1.59279,1.59295,1.59267,1.59282,266400003.0
2006-09-15 06:09:00,1.59299,1.59318,1.5929,1.59307,430999997.0
2006-09-15 06:10:00,1.59295,1.59308,1.5928,1.593,350500003.0
2006-09-15 06:11:00,1.59299,1.59315,1.59288,1.5931,302100002.0
2006-09-15 06:12:00,1.59305,1.59315,1.5929,1.59307,276600007.0
2006-09-15 06:13:00,1.59303,1.59316,1.59299,1.59299,317299998.0
2006-09-15 06:14:00,1.59305,1.59328,1.593,1.593,222700005.0
2006-09-15 06:15:00,1.59305,1.59321,1.59298,1.59315,291300000.0
2006-09-15 06:16:00,1.5931,1.5931,1.593,1.593,91000000.0
2006-09-15 06:17:00,1.593,1.59322,1.59298,1.59314,271500001.0
2006-09-15 06:18:00,1.59314,1.59322,1.59295,1.59303,197499998.0
2006-09-15 06:19:00,1.59294,1.59312,1.59293,1.59306,304800001.0
2006-09-15 06:20:00,1.59303,1.59312,1.59289,1.59305,260999999.0
2006-09-15 06:21:00,1.59287,1.59306,1.59269,1.59282,447299997.0
2006-09-15 06:22:00,1.5931,1.5931,1.59285,1.59285,271500004.0
2006-09-15 06:23:00,1.59307,1.59309,1.59279,1.59292,589400004.0
2006-09-15 06:24:00,1.59291,1.59312,1.59286,1.59312,258000000.0
2006-09-15 06:25:00,1.59295,1.59315,1.59295,1.59305,227100001.0
2006-09-15 06:26:00,1.59247,1.59297,1.59228,1.59266,324200002.0
2006-09-15 06:27:00,1.59311,1.59316,1.59299,1.59306,126500000.0
2006-09-15 06:28:00,1.59315,1.59317,1.59294,1.59297,338800003.0
2006-09-15 06:29:00,1.5931,1.59315,1.59299,1.59309,370399999.0
2006-09-15 06:30:00,1.59308,1.59312,1.5929,1.59297,354500001.0
2006-09-15 06:31:00,1.59312,1.59312,1.59291,1.59293,343599997.0
2006-09-15 06:32:00,1.5931,1.59315,1.593,1.593,288700001.0
2006-09-15 06:33:00,1.59294,1.5931,1.59294,1.5931,93400000.0
2006-09-15 06:34:00,1.59305,1.59314,1.59294,1.59314,214600002.0
2006-09-15 06:35:00,1.59289,1.59309,1.59289,1.59307,224299999.0
2006-09-15 06:36:00,1.59305,1.59312,1.59283,1.59285,334699998.0
2006-09-15 06:37:00,1.5931,1.59315,1.5931,1.59315,80799999.0
2006-09-15 06:38:00,1.59297,1.59308,1.59285,1.59285,134199998.0
2006-09-15 06:39:00,1.59285,1.593,1.59278,1.59289,179199996.0
2006-09-15 06:40:00,1.59298,1.59303,1.59284,1.59284,429100001.0
2006-09-15 06:41:00,1.59303,1.59303,1.59281,1.59281,76400002.0
2006-09-15 06:42:00,1.59297,1.59312,1.59288,1.59304,223700001.0
2006-09-15 06:43:00,1.59307,1.59315,1.59291,1.5931,174200001.0
2006-09-15 06:44:00,1.59303,1.5931,1.59293,1.59303,142899998.0
2006-09-15 06:45:00,1.59312,1.59313,1.59279,1.59279,190100002.0
2006-09-15 06:46:00,1.59299,1.59307,1.5928,1.5928,198800003.0
2006-09-15 06:47:00,1.593,1.593,1.5929,1.5929,88699997.0
2006-09-15 06:48:00,1.59293,1.59305,1.59293,1.593,172600000.0
2006-09-15 06:49:00,1.59303,1.59305,1.59288,1.59296,175700000.0
2006-09-15 06:50:00,1.59295,1.59305,1.5928,1.59293,363199996.0
2006-09-15 06:51:00,1.59281,1.59293,1.59272,1.59275,314700000.0
2006-09-15 06:52:00,1.59297,1.59304,1.59278,1.59283,428200005.0
2006-09-15 06:53:00,1.59292,1.59298,1.59281,1.59287,167199999.0
2006-09-15 06:54:00,1.59295,1.59308,1.59285,1.59291,235900001.0
2006-09-15 06:55:00,1.59297,1.59304,1.59281,1.59298,307900005.0
2006-09-15 06:56:00,1.59275,1.59293,1.59273,1.5928,174999997.0
2006-09-15 06:57:00,1.5929,1.59299,1.59282,1.59287,325300002.0
2006-09-15 06:58:00,1.59275,1.59298,1.59247,1.59253,410300001.0
2006-09-15 06:59:00,1.593,1.59304,1.59289,1.59291,359500004.0
2006-09-15 07:00:00,1.59298,1.59318,1.59288,1.59307,379400001.0
2006-09-15 07:01:00,1.5931,1.59325,1.59309,1.59325,182800002.0
2006-09-15 07:02:00,1.59318,1.5932,1.5929,1.5932,270700000.0
2006-09-15 07:03:00,1.59307,1.59318,1.59305,1.59317,144700000.0
2006-09-15 07:04:00,1.5929,1.59325,1.5929,1.59325,315699997.0
2006-09-15 07:05:00,1.59285,1.59329,1.59268,1.59325,346300002.0
2006-09-15 07:06:00,1.59315,1.59315,1.593,1.593,47100000.0
2006-09-15 07:07:00,1.5931,1.5932,1.5931,1.5932,79900002.0
2006-09-15 07:08:00,1.59315,1.59315,1.593,1.593,12900000.0
2006-09-15 07:09:00,1.59309,1.59327,1.59301,1.59315,202500001.0
2006-09-15 07:10:00,1.59323,1.59323,1.59299,1.59306,324800000.0
2006-09-15 07:11:00,1.59296,1.59319,1.59278,1.59311,401199998.0
2006-09-15 07:12:00,1.59311,1.59325,1.59311,1.5932,204700000.0
2006-09-15 07:13:00,1.59284,1.59312,1.59273,1.59291,384700001.0
2006-09-15 07:14:00,1.59303,1.59325,1.59303,1.59325,76600003.0
2006-09-15 07:15:00,1.59318,1.59323,1.59303,1.59311,400400000.0
2006-09-15 07:16:00,1.5929,1.59311,1.5929,1.59303,215899996.0
2006-09-15 07:17:00,1.59303,1.59341,1.59303,1.59341,121400000.0
2006-09-15 07:18:00,1.59341,1.59352,1.59331,1.59334,250200005.0
2006-09-15 07:19:00,1.59325,1.59344,1.59323,1.59335,350999999.0
2006-09-15 07:20:00,1.59328,1.5935,1.59326,1.59334,299200000.0
2006-09-15 07:21:00,1.59357,1.59357,1.59331,1.59341,109799998.0
2006-09-15 07:22:00,1.59335,1.59354,1.59321,1.59348,247299997.0
2006-09-15 07:23:00,1.5932,1.59342,1.59303,1.5932,307700000.0
2006-09-15 07:24:00,1.59347,1.59355,1.59334,1.59347,337000000.0
2006-09-15 07:25:00,1.59345,1.59347,1.59333,1.59334,250600003.0
2006-09-15 07:26:00,1.59343,1.59343,1.59307,1.59324,347500003.0
2006-09-15 07:27:00,1.59336,1.59338,1.59314,1.59326,369100006.0
2006-09-15 07:28:00,1.59335,1.59343,1.59315,1.59327,182300003.0
2006-09-15 07:29:00,1.59334,1.59349,1.59324,1.59337,143400004.0
2006-09-15 07:30:00,1.59346,1.59346,1.59334,1.59336,206800002.0
2006-09-15 07:31:00,1.59331,1.59331,1.59309,1.59321,199900003.0
2006-09-15 07:32:00,1.59333,1.5934,1.59318,1.59319,291200000.0
2006-09-15 07:33:00,1.59348,1.59348,1.59323,1.59336,230000006.0
2006-09-15 07:34:00,1.59298,1.59331,1.59283,1.59314,322700001.0
2006-09-15 07:35:00,1.59328,1.59335,1.59316,1.59328,230299999.0
2006-09-15 07:36:00,1.5933,1.59335,1.59322,1.59328,99000000.0
2006-09-15 07:37:00,1.59337,1.59337,1.59318,1.59325,196000000.0
2006-09-15 07:38:00,1.59337,1.59343,1.59329,1.59331,81499999.0
2006-09-15 07:39:00,1.59342,1.59353,1.59333,1.59337,136200000.0
2006-09-15 07:40:00,1.5931,1.59343,1.59306,1.59333,241300001.0
2006-09-15 07:41:00,1.59319,1.59343,1.59308,1.59343,337300000.0
2006-09-15 07:42:00,1.59324,1.59343,1.59319,1.59338,308200006.0
2006-09-15 07:43:00,1.5933,1.59341,1.5932,1.59332,345199994.0
2006-09-15 07:44:00,1.59325,1.59347,1.59325,1.59329,93900000.0
2006-09-15 07:45:00,1.59352,1.59352,1.59331,1.59331,361500007.0
2006-09-15 07:46:00,1.59338,1.59345,1.59332,1.5934,63899998.0
2006-09-15 07:47:00,1.59324,1.59343,1.59324,1.5934,371400002.0
2006-09-15 07:48:00,1.59332,1.5934,1.59319,1.59331,278499999.0
2006-09-15 07:49:00,1.59326,1.59351,1.59326,1.59342,403600004.0
2006-09-15 07:50:00,1.5934,1.59357,1.59333,1.59351,168600001.0
2006-09-15 07:51:00,1.59359,1.59397,1.59345,1.59395,447200003.0
2006-09-15 07:52:00,1.59386,1.59402,1.59365,1.59369,146200002.0
2006-09-15 07:53:00,1.59372,1.59395,1.59368,1.5939,192800001.0
2006-09-15 07:54:00,1.59373,1.59385,1.59356,1.59373,299099996.0
2006-09-15 07:55:00,1.59375,1.59381,1.59346,1.59351,478499996.0
2006-09-15 07:56:00,1.59345,1.59367,1.59345,1.59358,297099996.0
2006-09-15 07:57:00,1.59358,1.5937,1.59347,1.59363,235600003.0
2006-09-15 07:58:00,1.5938,1.59404,1.59375,1.59382,188699998.0
2006-09-15 07:59:00,1.59402,1.59418,1.59399,1.59411,346000008.0
2006-09-15 08:00:00,1.59406,1.59417,1.59393,1.59412,201899999.0
2006-09-15 08:01:00,1.59409,1.59415,1.59391,1.59408,337500000.0
2006-09-15 08:02:00,1.59413,1.59413,1.59382,1.5939,263600000.0
2006-09-15 08:03:00,1.59403,1.59404,1.59378,1.59399,273400002.0
2006-09-15 08:04:00,1.59382,1.59395,1.59374,1.59389,176799997.0
2006-09-15 08:05:00,1.59395,1.59395,1.5939,1.5939,86300000.0
2006-09-15 08:06:00,1.594,1.59405,1.59373,1.59373,233399999.0
2006-09-15 08:07:00,1.59409,1.59413,1.59392,1.59403,519500002.0
2006-09-15 08:08:00,1.59385,1.594,1.59385,1.594,91099998.0
2006-09-15 08:09:00,1.59394,1.59405,1.5938,1.59394,226200000.0
2006-09-15 08:10:00,1.59375,1.59417,1.59375,1.59412,394600008.0
2006-09-15 08:11:00,1.59392,1.59406,1.59385,1.59394,475399992.0
2006-09-15 08:12:00,1.59387,1.59404,1.59383,1.59402,261200001.0
2006-09-15 08:13:00,1.59393,1.59402,1.59379,1.59394,426200005.0
2006-09-15 08:14:00,1.59402,1.59409,1.59383,1.59383,449500007.0
2006-09-15 08:15:00,1.59401,1.59407,1.59389,1.59397,64700000.0
2006-09-15 08:16:00,1.59369,1.59393,1.59369,1.59393,39400000.0
2006-09-15 08:17:00,1.59388,1.59403,1.59374,1.59388,289599998.0
2006-09-15 08:18:00,1.59393,1.59393,1.59386,1.59386,42000000.0
2006-09-15 08:19:00,1.5939,1.59391,1.59363,1.59382,381100006.0
2006-09-15 08:20:00,1.59384,1.59393,1.59371,1.59388,258700001.0
2006-09-15 08:21:00,1.59384,1.59396,1.59369,1.5939,197400003.0
2006-09-15 08:22:00,1.59369,1.59375,1.59354,1.59355,472899996.0
2006-09-15 08:23:00,1.59341,1.59368,1.59334,1.59358,290700003.0
2006-09-15 08:24:00,1.59356,1.59363,1.59341,1.5936,116100001.0
2006-09-15 08:25:00,1.59351,1.59375,1.59346,1.59346,277099998.0
2006-09-15 08:26:00,1.59363,1.59363,1.5934,1.59346,221900001.0
2006-09-15 08:27:00,1.59343,1.59365,1.5934,1.59352,198800001.0
2006-09-15 08:28:00,1.59353,1.5937,1.59341,1.59351,384100001.0
2006-09-15 08:29:00,1.59352,1.59363,1.59343,1.59346,168200000.0
2006-09-15 08:30:00,1.59347,1.59359,1.59347,1.59359,83199998.0
2006-09-15 08:31:00,1.59333,1.59355,1.59333,1.5935,262600003.0
2006-09-15 08:32:00,1.5935,1.59355,1.5934,1.5934,303399998.0
2006-09-15 08:33:00,1.59348,1.59353,1.59332,1.5934,243400001.0
2006-09-15 08:34:00,1.59348,1.59352,1.59336,1.59345,229800005.0
2006-09-15 08:35:00,1.59345,1.59353,1.59341,1.59353,41400000.0
2006-09-15 08:36:00,1.59347,1.59349,1.59326,1.59327,257300000.0
2006-09-15 08:37:00,1.59341,1.59353,1.59333,1.59353,262200002.0
2006-09-15 08:38:00,1.59335,1.59335,1.59321,1.59323,78300000.0
2006-09-15 08:39:00,1.59308,1.59329,1.593,1.593,278800000.0
2006-09-15 08:40:00,1.59293,1.59309,1.59283,1.59283,276499995.0
2006-09-15 08:41:00,1.59292,1.59319,1.59289,1.59302,363999999.0
2006-09-15 08:42:00,1.59306,1.59324,1.59304,1.5932,363500000.0
2006-09-15 08:43:00,1.59307,1.5932,1.59307,1.5932,49200000.0
2006-09-15 08:44:00,1.59322,1.59329,1.59314,1.5932,84300000.0
2006-09-15 08:45:00,1.59322,1.59333,1.59287,1.59327,321199999.0
2006-09-15 08:46:00,1.59308,1.59308,1.59283,1.59289,211700002.0
2006-09-15 08:47:00,1.59278,1.59305,1.59278,1.59285,397000001.0
2006-09-15 08:48:00,1.59278,1.59298,1.59262,1.59285,415299998.0
2006-09-15 08:49:00,1.59271,1.59297,1.5927,1.59283,303800004.0
2006-09-15 08:50:00,1.59273,1.59287,1.59267,1.59278,410999996.0
2006-09-15 08:51:00,1.59271,1.59284,1.59257,1.59278,315800000.0
2006-09-15 08:52:00,1.59276,1.59283,1.59276,1.59283,16000000.0
2006-09-15 08:53:00,1.59272,1.59292,1.59272,1.59292,162200002.0
2006-09-15 08:54:00,1.59275,1.59304,1.59275,1.59298,248000003.0
2006-09-15 08:55:00,1.59281,1.59298,1.59273,1.59298,408500004.0
2006-09-15 08:56:00,1.59302,1.5931,1.59285,1.5929,435299999.0
2006-09-15 08:57:00,1.59262,1.59289,1.59262,1.59275,234999998.0
2006-09-15 08:58:00,1.59275,1.59285,1.59262,1.59277,165799998.0
2006-09-15 08:59:00,1.59281,1.59281,1.59245,1.59281,264800000.0
2006-09-15 09:00:00,1.59274,1.59275,1.59259,1.59263,203800000.0
2006-09-15 09:01:00,1.59257,1.59276,1.5925,1.59254,320699998.0
2006-09-15 09:02:00,1.59269,1.59283,1.59269,1.59277,166999999.0
2006-09-15 09:03:00,1.59264,1.59274,1.59261,1.59274,62900000.0
2006-09-15 09:04:00,1.59265,1.59285,1.59265,1.59285,195700000.0
2006-09-15 09:05:00,1.59282,1.59293,1.59276,1.59293,230799998.0
2006-09-15 09:06:00,1.59296,1.59317,1.59285,1.59308,419899993.0
2006-09-15 09:07:00,1.5933,1.59346,1.5931,1.5934,463800003.0
2006-09-15 09:08:00,1.59329,1.59342,1.59322,1.5933,169300002.0
2006-09-15 09:09:00,1.5934,1.59345,1.59323,1.5933,288000000.0
2006-09-15 09:10:00,1.5932,1.59334,1.59315,1.59324,251700002.0
2006-09-15 09:11:00,1.59327,1.59334,1.59316,1.5932,317800003.0
2006-09-15 09:12:00,1.59322,1.59335,1.59318,1.59327,122200001.0
2006-09-15 09:13:00,1.59334,1.59358,1.59329,1.59349,241600000.0
2006-09-15 09:14:00,1.59359,1.59386,1.59352,1.59372,287799998.0
2006-09-15 09:15:00,1.59395,1.59405,1.59379,1.59384,270500001.0
2006-09-15 09:16:00,1.59394,1.59409,1.59384,1.59405,384699996.0
2006-09-15 09:17:00,1.59403,1.59407,1.59388,1.59392,353000003.0
2006-09-15 09:18:00,1.594,1.59409,1.59395,1.59401,256400004.0
2006-09-15 09:19:00,1.59395,1.594,1.59382,1.59388,74300002.0
2006-09-15 09:20:00,1.59398,1.59405,1.59376,1.59387,106200001.0
2006-09-15 09:21:00,1.59402,1.59415,1.5938,1.59407,235899999.0
2006-09-15 09:22:00,1.59401,1.59411,1.59391,1.59405,417400003.0
2006-09-15 09:23:00,1.59385,1.59398,1.59378,1.59382,230200004.0
2006-09-15 09:24:00,1.59385,1.59399,1.59373,1.59385,392399994.0
2006-09-15 09:25:00,1.59387,1.5939,1.59368,1.5939,118400000.0
2006-09-15 09:26:00,1.59395,1.59395,1.59382,1.59382,107000000.0
2006-09-15 09:27:00,1.59376,1.59388,1.59365,1.59388,266800000.0
2006-09-15 09:28:00,1.59386,1.59403,1.59374,1.59385,313199996.0
2006-09-15 09:29:00,1.59395,1.59401,1.59375,1.59381,246900002.0
2006-09-15 09:30:00,1.59378,1.59399,1.59374,1.59395,258100000.0
2006-09-15 09:31:00,1.59386,1.59392,1.5937,1.59375,250899997.0
2006-09-15 09:32:00,1.59374,1.59381,1.5936,1.5937,306499999.0
2006-09-15 09:33:00,1.59382,1.59389,1.5935,1.59364,329200001.0
2006-09-15 09:34:00,1.59345,1.59363,1.59345,1.59363,242999997.0
2006-09-15 09:35:00,1.59367,1.59373,1.59355,1.59366,162300000.0
2006-09-15 09:36:00,1.59364,1.59375,1.59351,1.59373,203999999.0
2006-09-15 09:37:00,1.5937,1.59377,1.59363,1.59371,94899996.0
2006-09-15 09:38:00,1.5942,1.59515,1.5942,1.5948,273799999.0
2006-09-15 09:39:00,1.59492,1.59514,1.59473,1.59514,299700000.0
2006-09-15 09:40:00,1.59527,1.59527,1.59499,1.59507,303700001.0
2006-09-15 09:41:00,1.5951,1.59522,1.59507,1.59519,197899999.0
2006-09-15 09:42:00,1.59548,1.59588,1.59548,1.59573,164899999.0
2006-09-15 09:43:00,1.59588,1.59588,1.59552,1.59552,321000002.0
2006-09-15 09:44:00,1.59535,1.59548,1.59522,1.5954,172499999.0
2006-09-15 09:45:00,1.59556,1.59584,1.59556,1.59563,284400005.0
2006-09-15 09:46:00,1.59569,1.59579,1.59545,1.5956,419199997.0
2006-09-15 09:47:00,1.59548,1.59554,1.59538,1.59541,382500002.0
2006-09-15 09:48:00,1.59542,1.59567,1.59531,1.59567,393699997.0
2006-09-15 09:49:00,1.59568,1.59568,1.59554,1.59563,196600002.0
2006-09-15 09:50:00,1.59563,1.59571,1.59543,1.59571,273800003.0
2006-09-15 09:51:00,1.59575,1.59575,1.5956,1.5956,193500000.0
2006-09-15 09:52:00,1.59564,1.59564,1.59551,1.59553,51400000.0
2006-09-15 09:53:00,1.59553,1.59571,1.59547,1.59568,337399999.0
2006-09-15 09:54:00,1.59569,1.59597,1.59569,1.59583,468299999.0
2006-09-15 09:55:00,1.59589,1.59608,1.59573,1.59604,342500000.0
2006-09-15 09:56:00,1.59598,1.59599,1.59581,1.59581,179899998.0
2006-09-15 09:57:00,1.59593,1.59603,1.59582,1.59582,265600001.0
2006-09-15 09:58:00,1.59594,1.59598,1.59577,1.59598,392300003.0
2006-09-15 09:59:00,1.59595,1.59604,1.59582,1.59586,275399998.0
2006-09-15 10:00:00,1.59586,1.59605,1.59586,1.59598,280199998.0
2006-09-15 10:01:00,1.59606,1.59607,1.59588,1.59588,317200002.0
2006-09-15 10:02:00,1.59576,1.59589,1.59555,1.59571,312000005.0
2006-09-15 10:03:00,1.5958,1.59591,1.59568,1.59591,299599997.0
2006-09-15 10:04:00,1.5959,1.5959,1.59577,1.59578,151900002.0
2006-09-15 10:05:00,1.59581,1.59597,1.59579,1.59591,301399998.0
2006-09-15 10:06:00,1.59596,1.59598,1.5958,1.5958,245599997.0
2006-09-15 10:07:00,1.59595,1.59595,1.59572,1.59579,400999998.0
2006-09-15 10:08:00,1.59569,1.59595,1.59568,1.59595,438599997.0
2006-09-15 10:09:00,1.59586,1.59597,1.5957,1.59576,241899999.0
2006-09-15 10:10:00,1.59565,1.59578,1.59551,1.59564,207699997.0
2006-09-15 10:11:00,1.59555,1.5958,1.59555,1.59571,272900001.0
2006-09-15 10:12:00,1.59583,1.59597,1.59572,1.59572,274100002.0
2006-09-15 10:13:00,1.59567,1.59581,1.59559,1.59561,345600003.0
2006-09-15 10:14:00,1.59571,1.5958,1.59547,1.59568,362299996.0
2006-09-15 10:15:00,1.59572,1.59576,1.59557,1.59564,224199999.0
2006-09-15 10:16:00,1.59562,1.59572,1.59552,1.59563,392300003.0
2006-09-15 10:17:00,1.59549,1.59559,1.59532,1.59544,368100007.0
2006-09-15 10:18:00,1.59537,1.59557,1.59537,1.59548,205499998.0
2006-09-15 10:19:00,1.59558,1.59568,1.5955,1.59556,288899999.0
2006-09-15 10:20:00,1.59531,1.59552,1.59531,1.59552,58100000.0
2006-09-15 10:21:00,1.59548,1.59565,1.59536,1.59546,162300000.0
2006-09-15 10:22:00,1.59548,1.5956,1.59542,1.59555,80600002.0
2006-09-15 10:23:00,1.59556,1.59564,1.59543,1.59564,197000004.0
2006-09-15 10:24:00,1.59557,1.59565,1.59542,1.59565,293899999.0
2006-09-15 10:25:00,1.59562,1.59565,1.59523,1.59523,432599995.0
2006-09-15 10:26:00,1.5955,1.59564,1.59536,1.59554,395900003.0
2006-09-15 10:27:00,1.59556,1.59562,1.59545,1.59548,292899997.0
2006-09-15 10:28:00,1.59534,1.5955,1.59524,1.5955,193199999.0
2006-09-15 10:29:00,1.59548,1.5955,1.59537,1.59545,297400002.0
2006-09-15 10:30:00,1.59546,1.59561,1.59526,1.59544,384800000.0
2006-09-15 10:31:00,1.59536,1.5955,1.59523,1.59548,310100000.0
2006-09-15 10:32:00,1.59543,1.59558,1.59529,1.59543,222799997.0
2006-09-15 10:33:00,1.59539,1.59552,1.59527,1.59542,159800000.0
2006-09-15 10:34:00,1.59537,1.5955,1.59524,1.59536,78400000.0
2006-09-15 10:35:00,1.59548,1.59559,1.5953,1.59539,343400005.0
2006-09-15 10:36:00,1.59531,1.59547,1.59531,1.59545,227000000.0
2006-09-15 10:37:00,1.59544,1.5955,1.5953,1.59534,395300000.0
2006-09-15 10:38:00,1.59541,1.59554,1.59531,1.59536,175700001.0
2006-09-15 10:39:00,1.59539,1.59562,1.59539,1.59562,339399996.0
2006-09-15 10:40:00,1.59551,1.59562,1.59535,1.59554,324700004.0
2006-09-15 10:41:00,1.59551,1.59568,1.59541,1.59541,245900001.0
2006-09-15 10:42:00,1.59555,1.59613,1.59555,1.59613,160000002.0
2006-09-15 10:43:00,1.59628,1.59633,1.59581,1.59612,483100004.0
2006-09-15 10:44:00,1.59618,1.59632,1.59615,1.59622,393700002.0
2006-09-15 10:45:00,1.59628,1.59632,1.59624,1.59626,60500002.0
2006-09-15 10:46:00,1.59624,1.59628,1.59609,1.59619,234499999.0
2006-09-15 10:47:00,1.59628,1.59628,1.59606,1.59606,174300001.0
2006-09-15 10:48:00,1.59628,1.59646,1.59628,1.59646,47900001.0
2006-09-15 10:49:00,1.59648,1.59648,1.59632,1.59632,231699999.0
2006-09-15 10:50:00,1.59638,1.59645,1.59624,1.59645,230800001.0
2006-09-15 10:51:00,1.59614,1.5965,1.59614,1.59645,378400001.0
2006-09-15 10:52:00,1.59633,1.59649,1.59628,1.59633,147100001.0
2006-09-15 10:53:00,1.59651,1.59651,1.59629,1.59637,234799998.0
2006-09-15 10:54:00,1.59637,1.59653,1.59631,1.59635,316700001.0
2006-09-15 10:55:00,1.59619,1.5964,1.59619,1.59622,243899998.0
2006-09-15 10:56:00,1.59621,1.5963,1.596,1.59618,454300001.0
2006-09-15 10:57:00,1.59604,1.59626,1.59598,1.59626,205100000.0
2006-09-15 10:58:00,1.59612,1.59629,1.59604,1.59604,500599995.0
2006-09-15 10:59:00,1.59617,1.59619,1.59591,1.5961,437499999.0
2006-09-15 11:00:00,1.59608,1.59622,1.59591,1.59596,289000006.0
2006-09-15 11:01:00,1.59613,1.59619,1.59596,1.59606,432300004.0
2006-09-15 11:02:00,1.59606,1.59615,1.59594,1.59606,259799998.0
2006-09-15 11:03:00,1.59607,1.59607,1.59591,1.59593,336499996.0
2006-09-15 11:04:00,1.5962,1.5962,1.59582,1.59616,354200001.0
2006-09-15 11:05:00,1.59605,1.59619,1.59605,1.59609,447300002.0
2006-09-15 11:06:00,1.5961,1.59615,1.5961,1.59615,80400000.0
2006-09-15 11:07:00,1.59605,1.59612,1.59594,1.59602,206199999.0
2006-09-15 11:08:00,1.596,1.596,1.59575,1.5958,239500000.0
2006-09-15 11:09:00,1.59592,1.59602,1.59573,1.59585,449000001.0
2006-09-15 11:10:00,1.59575,1.59577,1.59557,1.59557,393799998.0
2006-09-15 11:11:00,1.59571,1.59578,1.59553,1.59567,280299997.0
2006-09-15 11:12:00,1.59571,1.5958,1.59559,1.59566,309799996.0
2006-09-15 11:13:00,1.59573,1.59581,1.59564,1.59573,166099998.0
2006-09-15 11:14:00,1.5957,1.59576,1.59556,1.59568,329100000.0
2006-09-15 11:15:00,1.59572,1.59574,1.59552,1.59562,242199998.0
2006-09-15 11:16:00,1.59564,1.5958,1.59557,1.59571,155700004.0
2006-09-15 11:17:00,1.59556,1.59579,1.59556,1.59563,376100006.0
2006-09-15 11:18:00,1.59552,1.59569,1.59551,1.59557,306300001.0
2006-09-15 11:19:00,1.59555,1.59568,1.59553,1.59566,322499999.0
2006-09-15 11:20:00,1.59564,1.59575,1.59552,1.59552,430500005.0
2006-09-15 11:21:00,1.59558,1.59565,1.59549,1.59558,428299995.0
2006-09-15 11:22:00,1.59548,1.59548,1.59519,1.59519,249099998.0
2006-09-15 11:23:00,1.59526,1.59552,1.59513,1.59522,151700002.0
2006-09-15 11:24:00,1.59511,1.59533,1.59511,1.59529,294900002.0
2006-09-15 11:25:00,1.5953,1.59533,1.59507,1.59519,288099998.0
2006-09-15 11:26:00,1.59518,1.59523,1.59508,1.59516,152000002.0
2006-09-15 11:27:00,1.59502,1.59513,1.59498,1.59513,310000002.0
2006-09-15 11:28:00,1.59493,1.59509,1.59493,1.59505,292699998.0
2006-09-15 11:29:00,1.59506,1.59511,1.59493,1.59495,314799999.0
2006-09-15 11:30:00,1.59526,1.59526,1.595,1.59508,304300001.0
2006-09-15 11:31:00,1.59494,1.59506,1.59488,1.59497,251500002.0
2006-09-15 11:32:00,1.59494,1.59503,1.59488,1.59491,302800003.0
2006-09-15 11:33:00,1.59493,1.59501,1.59481,1.59495,292200002.0
2006-09-15 11:34:00,1.59485,1.59505,1.59479,1.59498,391000001.0
2006-09-15 11:35:00,1.59499,1.59504,1.59479,1.59482,221600000.0
2006-09-15 11:36:00,1.59492,1.595,1.59478,1.59487,282500002.0
2006-09-15 11:37:00,1.59484,1.5949,1.59471,1.59471,395600007.0
2006-09-15 11:38:00,1.59493,1.59498,1.59483,1.59492,280200000.0
2006-09-15 11:39:00,1.59479,1.59495,1.5947,1.5949,278800000.0
2006-09-15 11:40:00,1.59484,1.59494,1.59471,1.59481,326200002.0
2006-09-15 11:41:00,1.5948,1.59486,1.59461,1.59473,266700000.0
2006-09-15 11:42:00,1.59443,1.5947,1.59443,1.5947,249300001.0
2006-09-15 11:43:00,1.5946,1.59483,1.5946,1.59471,274300000.0
2006-09-15 11:44:00,1.59463,1.59478,1.59457,1.59478,240400001.0
2006-09-15 11:45:00,1.59466,1.59483,1.59463,1.59478,345599999.0
2006-09-15 11:46:00,1.59482,1.59487,1.59471,1.59471,221200003.0
2006-09-15 11:47:00,1.59467,1.595,1.59467,1.59497,182099999.0
2006-09-15 11:48:00,1.59496,1.59496,1.59455,1.59455,177500002.0
2006-09-15 11:49:00,1.59451,1.59465,1.59435,1.59437,301300002.0
2006-09-15 11:50:00,1.59459,1.59462,1.59446,1.59451,461800000.0
2006-09-15 11:51:00,1.59445,1.59464,1.59431,1.59451,253500000.0
2006-09-15 11:52:00,1.59419,1.5944,1.594,1.59416,448999995.0
2006-09-15 11:53:00,1.5941,1.59433,1.5941,1.59433,389700009.0
2006-09-15 11:54:00,1.5943,1.59439,1.59411,1.59424,346500004.0
2006-09-15 11:55:00,1.59404,1.59432,1.59404,1.59425,378500003.0
2006-09-15 11:56:00,1.5942,1.59431,1.59404,1.59423,292200002.0
2006-09-15 11:57:00,1.59418,1.59421,1.59399,1.59413,272900004.0
2006-09-15 11:58:00,1.59418,1.59429,1.59404,1.59419,219600002.0
2006-09-15 11:59:00,1.59411,1.59428,1.5941,1.59428,290300001.0
2006-09-15 12:00:00,1.59433,1.59452,1.59427,1.5943,242100002.0
2006-09-15 12:01:00,1.59441,1.59478,1.59441,1.59475,402700003.0
2006-09-15 12:02:00,1.59481,1.59489,1.5945,1.59451,383100001.0
2006-09-15 12:03:00,1.59434,1.59485,1.59416,1.59485,412800003.0
2006-09-15 12:04:00,1.59471,1.59485,1.59457,1.59465,366000002.0
2006-09-15 12:05:00,1.59487,1.59496,1.59483,1.59484,377700001.0
2006-09-15 12:06:00,1.59502,1.59515,1.59467,1.59498,206999997.0
2006-09-15 12:07:00,1.59518,1.59565,1.59508,1.59542,331799992.0
2006-09-15 12:08:00,1.59558,1.59564,1.59539,1.59539,237599999.0
2006-09-15 12:09:00,1.59543,1.59556,1.59532,1.59538,209000000.0
2006-09-15 12:10:00,1.59547,1.59555,1.59525,1.59542,348300000.0
2006-09-15 12:11:00,1.59526,1.59555,1.595,1.59538,417599999.0
2006-09-15 12:12:00,1.59552,1.59561,1.59544,1.59545,294999997.0
2006-09-15 12:13:00,1.59563,1.59579,1.59556,1.59564,254900000.0
2006-09-15 12:14:00,1.59573,1.59573,1.59556,1.59557,152400000.0
2006-09-15 12:15:00,1.59558,1.59565,1.59546,1.5955,205800002.0
2006-09-15 12:16:00,1.59537,1.59546,1.59518,1.5953,224300000.0
2006-09-15 12:17:00,1.5954,1.59545,1.59518,1.59526,218099999.0
2006-09-15 12:18:00,1.59537,1.59573,1.59534,1.59557,294799999.0
2006-09-15 12:19:00,1.59568,1.59583,1.59542,1.59557,385900005.0
2006-09-15 12:20:00,1.59537,1.59555,1.59532,1.59532,411900001.0
2006-09-15 12:21:00,1.5955,1.59558,1.59523,1.59523,266000005.0
2006-09-15 12:22:00,1.59515,1.59529,1.59504,1.59524,291200003.0
2006-09-15 12:23:00,1.59525,1.59525,1.59482,1.59497,228999997.0
2006-09-15 12:24:00,1.59501,1.5952,1.59493,1.59511,205200001.0
2006-09-15 12:25:00,1.59528,1.59534,1.59515,1.59515,420400001.0
2006-09-15 12:26:00,1.59528,1.59547,1.59527,1.59535,225300000.0
2006-09-15 12:27:00,1.59548,1.59548,1.59528,1.59528,229400001.0
2006-09-15 12:28:00,1.59508,1.59543,1.59508,1.59542,180400001.0
2006-09-15 12:29:00,1.59537,1.59537,1.59497,1.59497,281299997.0
2006-09-15 12:30:00,1.59505,1.59521,1.59493,1.5951,379400000.0
2006-09-15 12:31:00,1.59513,1.59513,1.59486,1.59497,177700000.0
2006-09-15 12:32:00,1.59501,1.59507,1.59488,1.59488,330100001.0
2006-09-15 12:33:00,1.5949,1.59502,1.5949,1.59502,59600000.0
2006-09-15 12:34:00,1.59497,1.59498,1.59487,1.59488,84100003.0
2006-09-15 12:35:00,1.59498,1.59505,1.59492,1.595,120600002.0
2006-09-15 12:36:00,1.59499,1.59499,1.59477,1.59477,26000000.0
2006-09-15 12:37:00,1.59492,1.59499,1.59483,1.59492,264400000.0
2006-09-15 12:38:00,1.59479,1.59497,1.59475,1.59488,215700000.0
2006-09-15 12:39:00,1.59475,1.5949,1.59471,1.59471,293200002.0
2006-09-15 12:40:00,1.59441,1.59492,1.59438,1.59483,251999997.0
2006-09-15 12:41:00,1.59491,1.59502,1.59468,1.59468,258200001.0
2006-09-15 12:42:00,1.59478,1.59489,1.59466,1.59473,227799995.0
2006-09-15 12:43:00,1.59493,1.59506,1.59486,1.59492,319299998.0
2006-09-15 12:44:00,1.59495,1.59505,1.59476,1.59495,299800001.0
2006-09-15 12:45:00,1.59497,1.59516,1.59489,1.595,270700002.0
2006-09-15 12:46:00,1.595,1.595,1.59476,1.59489,354700001.0
2006-09-15 12:47:00,1.59497,1.59499,1.5948,1.59491,263199996.0
2006-09-15 12:48:00,1.59475,1.59499,1.59475,1.59494,179299999.0
2006-09-15 12:49:00,1.59497,1.59501,1.59474,1.59493,385600005.0
2006-09-15 12:50:00,1.59488,1.59494,1.59465,1.59465,179499998.0
2006-09-15 12:51:00,1.59482,1.59492,1.59475,1.59482,307700002.0
2006-09-15 12:52:00,1.59447,1.595,1.59447,1.59497,545599992.0
2006-09-15 12:53:00,1.595,1.59505,1.59474,1.59496,346900002.0
2006-09-15 12:54:00,1.59494,1.59519,1.59494,1.59519,203800001.0
2006-09-15 12:55:00,1.59521,1.59554,1.59512,1.5954,351499994.0
2006-09-15 12:56:00,1.59548,1.59568,1.59528,1.59538,256400003.0
2006-09-15 12:57:00,1.59534,1.59535,1.59517,1.59528,215700004.0
2006-09-15 12:58:00,1.59522,1.59535,1.59493,1.59508,179199998.0
2006-09-15 12:59:00,1.59483,1.59541,1.59483,1.5954,486200003.0
2006-09-15 13:00:00,1.59522,1.59538,1.59513,1.59529,303400000.0
2006-09-15 13:01:00,1.59547,1.5957,1.59544,1.59551,303400001.0
2006-09-15 13:02:00,1.59557,1.59559,1.5953,1.5953,139100002.0
2006-09-15 13:03:00,1.59526,1.59538,1.59517,1.59529,199800000.0
2006-09-15 13:04:00,1.59492,1.59517,1.59487,1.59487,184300001.0
2006-09-15 13:05:00,1.59495,1.59497,1.5948,1.59485,215599997.0
2006-09-15 13:06:00,1.59479,1.59497,1.59479,1.59483,204500002.0
2006-09-15 13:07:00,1.59491,1.59496,1.59477,1.59477,396399997.0
2006-09-15 13:08:00,1.59492,1.59492,1.59471,1.59471,72799999.0
2006-09-15 13:09:00,1.5948,1.59489,1.59463,1.59479,374399999.0
2006-09-15 13:10:00,1.59454,1.59473,1.59452,1.5946,142700000.0
2006-09-15 13:11:00,1.59462,1.59462,1.59441,1.59457,343200000.0
2006-09-15 13:12:00,1.59446,1.59458,1.59435,1.5945,220999999.0
2006-09-15 13:13:00,1.59452,1.59461,1.59442,1.5946,340700005.0
2006-09-15 13:14:00,1.59454,1.59466,1.5945,1.59457,258000000.0
2006-09-15 13:15:00,1.59461,1.59468,1.59454,1.59458,194100004.0
2006-09-15 13:16:00,1.59467,1.59468,1.59443,1.59447,336899999.0
2006-09-15 13:17:00,1.59461,1.59478,1.59461,1.59478,89800001.0
2006-09-15 13:18:00,1.59479,1.5951,1.59468,1.59485,402500001.0
2006-09-15 13:19:00,1.59515,1.59523,1.595,1.59508,254800000.0
2006-09-15 13:20:00,1.59519,1.59519,1.59492,1.59492,344099997.0
2006-09-15 13:21:00,1.59501,1.59513,1.59492,1.59509,193100002.0
2006-09-15 13:22:00,1.59503,1.59512,1.59488,1.59498,274700001.0
2006-09-15 13:23:00,1.5949,1.5949,1.59456,1.59456,300400002.0
2006-09-15 13:24:00,1.5947,1.5949,1.5947,1.5948,379399996.0
2006-09-15 13:25:00,1.59485,1.59494,1.59409,1.59465,512800009.0
2006-09-15 13:26:00,1.59462,1.5948,1.59445,1.59463,156000000.0
2006-09-15 13:27:00,1.59465,1.59481,1.59455,1.59464,210200001.0
2006-09-15 13:28:00,1.5946,1.59485,1.5946,1.59485,276499999.0
2006-09-15 13:29:00,1.59461,1.59483,1.59461,1.59478,316999999.0
2006-09-15 13:30:00,1.59472,1.59489,1.59464,1.5948,193299999.0
2006-09-15 13:31:00,1.59472,1.59481,1.59455,1.59469,385700003.0
2006-09-15 13:32:00,1.59471,1.59485,1.59465,1.59467,242800001.0
2006-09-15 13:33:00,1.59458,1.59485,1.59458,1.59472,187000000.0
2006-09-15 13:34:00,1.59482,1.59498,1.59468,1.59498,253700001.0
2006-09-15 13:35:00,1.59496,1.59496,1.59472,1.59472,196100004.0
2006-09-15 13:36:00,1.59477,1.59492,1.5947,1.59487,321999999.0
2006-09-15 13:37:00,1.59493,1.59493,1.59476,1.59478,204699997.0
2006-09-15 13:38:00,1.59481,1.59493,1.5948,1.59493,178400000.0
2006-09-15 13:39:00,1.59495,1.595,1.59471,1.59483,300700001.0
2006-09-15 13:40:00,1.59482,1.59485,1.59466,1.59485,429600000.0
2006-09-15 13:41:00,1.5949,1.5949,1.59464,1.59464,20700000.0
2006-09-15 13:42:00,1.59484,1.59502,1.59484,1.59502,65600000.0
2006-09-15 13:43:00,1.59494,1.59502,1.59476,1.59487,140400001.0
2006-09-15 13:44:00,1.59475,1.59488,1.59463,1.59481,309999996.0
2006-09-15 13:45:00,1.59476,1.595,1.59476,1.59495,274800001.0
2006-09-15 13:46:00,1.59483,1.59492,1.59469,1.59491,390200002.0
2006-09-15 13:47:00,1.59489,1.59502,1.59477,1.59492,370799995.0
2006-09-15 13:48:00,1.59503,1.59505,1.59476,1.59489,288200003.0
2006-09-15 13:49:00,1.59489,1.59543,1.59489,1.59526,317100003.0
2006-09-15 13:50:00,1.59547,1.59571,1.59541,1.59565,451900005.0
2006-09-15 13:51:00,1.59545,1.59578,1.59544,1.59555,332000001.0
2006-09-15 13:52:00,1.59556,1.59556,1.59545,1.59545,133400002.0
2006-09-15 13:53:00,1.59543,1.59557,1.59537,1.59557,229300003.0
2006-09-15 13:54:00,1.59561,1.59578,1.59539,1.59578,319000000.0
2006-09-15 13:55:00,1.59576,1.59576,1.59531,1.59533,418800002.0
2006-09-15 13:56:00,1.59542,1.59554,1.59525,1.59525,325900004.0
2006-09-15 13:57:00,1.59545,1.59545,1.59526,1.59526,329100002.0
2006-09-15 13:58:00,1.59512,1.59527,1.59512,1.59527,155800004.0
2006-09-15 13:59:00,1.59508,1.59531,1.59508,1.59527,132200000.0
2006-09-15 14:00:00,1.59513,1.59521,1.59507,1.59514,64200000.0
2006-09-15 14:01:00,1.59493,1.59521,1.59493,1.59508,209400002.0
2006-09-15 14:02:00,1.59522,1.59533,1.59516,1.59533,491399998.0
2006-09-15 14:03:00,1.59485,1.59524,1.59485,1.59513,214699998.0
2006-09-15 14:04:00,1.59499,1.59516,1.59493,1.59516,122200000.0
2006-09-15 14:05:00,1.59505,1.59519,1.59498,1.59515,325700005.0
2006-09-15 14:06:00,1.59503,1.59512,1.59486,1.5951,277900000.0
2006-09-15 14:07:00,1.59512,1.59525,1.59492,1.59511,238600006.0
2006-09-15 14:08:00,1.59507,1.59524,1.59482,1.59489,233099999.0
2006-09-15 14:09:00,1.59491,1.59505,1.59483,1.59487,214900000.0
2006-09-15 14:10:00,1.59484,1.59496,1.59473,1.59482,228899998.0
2006-09-15 14:11:00,1.59473,1.59473,1.5945,1.59451,378900001.0
2006-09-15 14:12:00,1.59463,1.59463,1.59447,1.59451,333899997.0
2006-09-15 14:13:00,1.59456,1.59464,1.59431,1.59457,214900004.0
2006-09-15 14:14:00,1.59445,1.59453,1.5943,1.59445,219500002.0
2006-09-15 14:15:00,1.59447,1.59457,1.59438,1.59441,454000001.0
2006-09-15 14:16:00,1.59438,1.59438,1.5941,1.5941,91799998.0
2006-09-15 14:17:00,1.59383,1.59403,1.59352,1.59367,167100003.0
2006-09-15 14:18:00,1.59371,1.59385,1.59361,1.5937,313100001.0
2006-09-15 14:19:00,1.59379,1.59379,1.59339,1.59342,294200002.0
2006-09-15 14:20:00,1.59332,1.59345,1.59307,1.59337,396400002.0
2006-09-15 14:21:00,1.59333,1.59341,1.59319,1.59329,313300000.0
2006-09-15 14:22:00,1.59328,1.59339,1.59317,1.59321,357099998.0
2006-09-15 14:23:00,1.59323,1.59333,1.59306,1.5932,313900004.0
2006-09-15 14:24:00,1.5933,1.59349,1.59326,1.59335,315800000.0
2006-09-15 14:25:00,1.59357,1.59377,1.59352,1.59355,249000001.0
2006-09-15 14:26:00,1.59356,1.59395,1.59347,1.59395,162500004.0
2006-09-15 14:27:00,1.59379,1.59395,1.59346,1.59375,285100003.0
2006-09-15 14:28:00,1.59345,1.59369,1.59345,1.59366,186300002.0
2006-09-15 14:29:00,1.59365,1.59392,1.59356,1.59356,324700003.0
2006-09-15 14:30:00,1.59327,1.59433,1.59322,1.59425,489799999.0
2006-09-15 14:31:00,1.5939,1.59412,1.59368,1.59378,224799999.0
2006-09-15 14:32:00,1.59373,1.59391,1.59354,1.59382,506799998.0
2006-09-15 14:33:00,1.5937,1.5939,1.59366,1.59374,198799999.0
2006-09-15 14:34:00,1.59357,1.59386,1.59354,1.59383,269000000.0
2006-09-15 14:35:00,1.59387,1.59387,1.59359,1.59359,354000002.0
2006-09-15 14:36:00,1.59362,1.5939,1.59362,1.5939,216899999.0
2006-09-15 14:37:00,1.59389,1.59396,1.5938,1.59396,393899998.0
2006-09-15 14:38:00,1.59395,1.59403,1.59378,1.59378,184699997.0
2006-09-15 14:39:00,1.59398,1.59398,1.59374,1.59374,211100000.0
2006-09-15 14:40:00,1.59386,1.59386,1.59369,1.59382,248500004.0
2006-09-15 14:41:00,1.59366,1.5939,1.59362,1.59382,218499999.0
2006-09-15 14:42:00,1.59396,1.59405,1.59381,1.59398,465000002.0
2006-09-15 14:43:00,1.59392,1.59428,1.59386,1.59418,382599997.0
2006-09-15 14:44:00,1.59428,1.59535,1.59428,1.59515,230300002.0
2006-09-15 14:45:00,1.59567,1.59582,1.5954,1.5954,200600002.0
2006-09-15 14:46:00,1.59509,1.59537,1.59509,1.59529,356000001.0
2006-09-15 14:47:00,1.59513,1.59527,1.59502,1.59504,273200001.0
2006-09-15 14:48:00,1.59462,1.59473,1.59408,1.59408,433000004.0
2006-09-15 14:49:00,1.59394,1.5942,1.59388,1.59388,272200003.0
2006-09-15 14:50:00,1.59398,1.59418,1.59383,1.59418,409900006.0
2006-09-15 14:51:00,1.59407,1.59442,1.59392,1.59442,301200004.0
2006-09-15 14:52:00,1.59451,1.59451,1.59432,1.59434,213199997.0
2006-09-15 14:53:00,1.59422,1.59434,1.5941,1.59424,210900000.0
2006-09-15 14:54:00,1.59426,1.59437,1.59411,1.59422,238199999.0
2006-09-15 14:55:00,1.59411,1.59425,1.59403,1.59408,268500001.0
2006-09-15 14:56:00,1.59412,1.59412,1.59383,1.59383,172700000.0
2006-09-15 14:57:00,1.59394,1.594,1.59382,1.59382,391799996.0
2006-09-15 14:58:00,1.59392,1.59409,1.59389,1.59403,248000000.0
2006-09-15 14:59:00,1.59396,1.594,1.59373,1.59385,325199998.0
2006-09-15 15:00:00,1.59403,1.59406,1.5939,1.59402,261900002.0
2006-09-15 15:01:00,1.59403,1.59403,1.59371,1.59371,324199998.0
2006-09-15 15:02:00,1.59397,1.5941,1.59395,1.59397,245599996.0
2006-09-15 15:03:00,1.59409,1.5941,1.59392,1.59392,315600000.0
2006-09-15 15:04:00,1.59394,1.59414,1.5939,1.59394,348600006.0
2006-09-15 15:05:00,1.59398,1.59434,1.59398,1.59434,173400002.0
2006-09-15 15:06:00,1.59405,1.59428,1.59404,1.59425,230000003.0
2006-09-15 15:07:00,1.59414,1.59437,1.59414,1.5943,261700001.0
2006-09-15 15:08:00,1.59431,1.5944,1.59412,1.59426,269200001.0
2006-09-15 15:09:00,1.59437,1.59445,1.5941,1.5944,318000002.0
2006-09-15 15:10:00,1.59426,1.59442,1.59416,1.59432,287400003.0
2006-09-15 15:11:00,1.59413,1.5943,1.5941,1.59411,304600003.0
2006-09-15 15:12:00,1.59413,1.59416,1.59399,1.594,417099995.0
2006-09-15 15:13:00,1.5941,1.59427,1.59399,1.59416,286699998.0
2006-09-15 15:14:00,1.59415,1.59415,1.59393,1.59401,401200002.0
2006-09-15 15:15:00,1.59407,1.59421,1.59389,1.59389,285399998.0
2006-09-15 15:16:00,1.59388,1.594,1.59377,1.59384,243599998.0
2006-09-15 15:17:00,1.59392,1.59399,1.59382,1.59397,373699998.0
2006-09-15 15:18:00,1.59394,1.59409,1.59374,1.59399,292900000.0
2006-09-15 15:19:00,1.59392,1.59397,1.59374,1.59385,261100000.0
2006-09-15 15:20:00,1.59398,1.59416,1.59384,1.59404,221600000.0
2006-09-15 15:21:00,1.59397,1.59413,1.59386,1.59402,270800001.0
2006-09-15 15:22:00,1.59393,1.59406,1.59387,1.59399,97399999.0
2006-09-15 15:23:00,1.59393,1.594,1.59375,1.59375,202400003.0
2006-09-15 15:24:00,1.59407,1.59419,1.59397,1.59404,202499999.0
2006-09-15 15:25:00,1.59408,1.59417,1.59389,1.59404,368300000.0
2006-09-15 15:26:00,1.59404,1.59404,1.59392,1.59392,52600002.0
2006-09-15 15:27:00,1.59392,1.59397,1.59375,1.59375,388600004.0
2006-09-15 15:28:00,1.59387,1.59393,1.59375,1.5938,347300001.0
2006-09-15 15:29:00,1.5939,1.5939,1.59354,1.59354,372500001.0
2006-09-15 15:30:00,1.59346,1.59374,1.59345,1.59374,276000002.0
2006-09-15 15:31:00,1.59355,1.59367,1.59342,1.59365,199000001.0
2006-09-15 15:32:00,1.59387,1.59406,1.59383,1.59406,140799997.0
2006-09-15 15:33:00,1.59413,1.59438,1.59399,1.59431,315600001.0
2006-09-15 15:34:00,1.59421,1.59428,1.59404,1.59423,203699999.0
2006-09-15 15:35:00,1.59438,1.59459,1.59429,1.59452,218200000.0
2006-09-15 15:36:00,1.59459,1.59475,1.59448,1.59472,261600000.0
2006-09-15 15:37:00,1.5948,1.5948,1.5941,1.5941,221100004.0
2006-09-15 15:38:00,1.59422,1.59431,1.59391,1.59391,320300002.0
2006-09-15 15:39:00,1.59416,1.59421,1.59405,1.59421,397000000.0
2006-09-15 15:40:00,1.59425,1.59444,1.59416,1.59422,358900001.0
2006-09-15 15:41:00,1.59434,1.59434,1.59406,1.5941,241900002.0
2006-09-15 15:42:00,1.59387,1.59404,1.59387,1.59399,95799999.0
2006-09-15 15:43:00,1.59388,1.59395,1.59371,1.59385,393999998.0
2006-09-15 15:44:00,1.59387,1.59407,1.59387,1.59394,121400001.0
2006-09-15 15:45:00,1.59381,1.59407,1.59379,1.59393,173200002.0
2006-09-15 15:46:00,1.59388,1.59418,1.59386,1.59415,334999995.0
2006-09-15 15:47:00,1.59413,1.59433,1.59403,1.59407,381599998.0
2006-09-15 15:48:00,1.59402,1.59415,1.59395,1.59395,346900001.0
2006-09-15 15:49:00,1.59378,1.5942,1.59378,1.5942,298399998.0
2006-09-15 15:50:00,1.59425,1.59428,1.59399,1.59404,223899998.0
2006-09-15 15:51:00,1.59416,1.59429,1.59407,1.59408,256799997.0
2006-09-15 15:52:00,1.59432,1.59436,1.59417,1.59423,240400004.0
2006-09-15 15:53:00,1.59425,1.59429,1.59396,1.59396,473700003.0
2006-09-15 15:54:00,1.59394,1.59408,1.59385,1.59398,330300002.0
2006-09-15 15:55:00,1.59381,1.59389,1.59369,1.59381,96699998.0
2006-09-15 15:56:00,1.59367,1.5938,1.59351,1.59367,523499996.0
2006-09-15 15:57:00,1.59355,1.59365,1.59342,1.59353,173300002.0
2006-09-15 15:58:00,1.59355,1.59371,1.59355,1.59361,174700000.0
2006-09-15 15:59:00,1.59365,1.59365,1.59351,1.59351,48300000.0
2006-09-15 16:00:00,1.59343,1.59369,1.59343,1.59351,212300007.0
2006-09-15 16:01:00,1.5935,1.59354,1.59334,1.59345,305000002.0
2006-09-15 16:02:00,1.5935,1.5935,1.59307,1.59315,345200002.0
2006-09-15 16:03:00,1.59274,1.59291,1.59251,1.59288,308000004.0
2006-09-15 16:04:00,1.59281,1.59295,1.59275,1.59287,225300002.0
2006-09-15 16:05:00,1.59297,1.59301,1.5928,1.59286,287900000.0
2006-09-15 16:06:00,1.59299,1.59317,1.59283,1.59309,282400001.0
2006-09-15 16:07:00,1.59307,1.59311,1.5928,1.59291,300499999.0
2006-09-15 16:08:00,1.5931,1.59319,1.59304,1.59307,323599998.0
2006-09-15 16:09:00,1.59303,1.59311,1.59297,1.59304,180500001.0
2006-09-15 16:10:00,1.59309,1.59325,1.59301,1.59321,233200002.0
2006-09-15 16:11:00,1.59324,1.59324,1.59293,1.59295,183200001.0
2006-09-15 16:12:00,1.5931,1.59316,1.59294,1.59311,186299999.0
2006-09-15 16:13:00,1.59279,1.59308,1.59275,1.59292,261399997.0
2006-09-15 16:14:00,1.5929,1.59298,1.59257,1.59287,407999997.0
2006-09-15 16:15:00,1.59257,1.593,1.59257,1.59276,243900000.0
2006-09-15 16:16:00,1.59269,1.59274,1.59246,1.59257,482899999.0
2006-09-15 16:17:00,1.59269,1.59269,1.5925,1.59258,174299999.0
2006-09-15 16:18:00,1.59261,1.59271,1.5925,1.59271,162099998.0
2006-09-15 16:19:00,1.59259,1.59275,1.59254,1.59259,371999995.0
2006-09-15 16:20:00,1.59262,1.59307,1.59262,1.59296,423300001.0
2006-09-15 16:21:00,1.59312,1.59312,1.59293,1.59293,120800001.0
2006-09-15 16:22:00,1.593,1.59308,1.5929,1.59296,74000002.0
2006-09-15 16:23:00,1.59304,1.59312,1.5929,1.593,120399999.0
2006-09-15 16:24:00,1.59292,1.59293,1.59269,1.59272,411100003.0
2006-09-15 16:25:00,1.59282,1.59283,1.59246,1.59251,382499999.0
2006-09-15 16:26:00,1.59244,1.59288,1.59243,1.59285,299500000.0
2006-09-15 16:27:00,1.59281,1.59297,1.5927,1.59276,339700003.0
2006-09-15 16:28:00,1.59283,1.59292,1.59268,1.59278,254700000.0
2006-09-15 16:29:00,1.59283,1.59319,1.59277,1.59319,240899999.0
2006-09-15 16:30:00,1.59304,1.59328,1.59289,1.5931,243399996.0
2006-09-15 16:31:00,1.59283,1.59295,1.59255,1.59278,326500002.0
2006-09-15 16:32:00,1.59276,1.59294,1.59276,1.59284,187800002.0
2006-09-15 16:33:00,1.59268,1.59284,1.59264,1.59272,367199995.0
2006-09-15 16:34:00,1.59284,1.59295,1.59273,1.59288,398900002.0
2006-09-15 16:35:00,1.59295,1.59295,1.59265,1.59286,223899999.0
2006-09-15 16:36:00,1.5929,1.5933,1.5929,1.5933,104600000.0
2006-09-15 16:37:00,1.59335,1.59355,1.59335,1.59336,215000002.0
2006-09-15 16:38:00,1.59351,1.59357,1.59338,1.59351,369999999.0
2006-09-15 16:39:00,1.59358,1.59358,1.59325,1.59335,403400000.0
2006-09-15 16:40:00,1.59297,1.5932,1.59279,1.59285,329500004.0
2006-09-15 16:41:00,1.59268,1.59268,1.59248,1.59248,310299997.0
2006-09-15 16:42:00,1.59245,1.59281,1.59245,1.59276,429699999.0
2006-09-15 16:43:00,1.59271,1.59291,1.59258,1.59267,221600001.0
2006-09-15 16:44:00,1.59264,1.59278,1.59246,1.59278,280499999.0
2006-09-15 16:45:00,1.59278,1.5928,1.59256,1.59256,305399998.0
2006-09-15 16:46:00,1.59256,1.59266,1.59243,1.59249,296399997.0
2006-09-15 16:47:00,1.59245,1.59245,1.59223,1.59235,260400006.0
2006-09-15 16:48:00,1.59239,1.59252,1.5923,1.59243,368699995.0
2006-09-15 16:49:00,1.59241,1.5926,1.59229,1.59253,543500011.0
2006-09-15 16:50:00,1.5926,1.59272,1.59251,1.59266,170200001.0
2006-09-15 16:51:00,1.5926,1.59283,1.5925,1.5925,404199997.0
2006-09-15 16:52:00,1.59279,1.59283,1.5927,1.59274,231800000.0
2006-09-15 16:53:00,1.59276,1.59276,1.59248,1.59262,249800002.0
2006-09-15 16:54:00,1.59242,1.59267,1.5924,1.5926,472200002.0
2006-09-15 16:55:00,1.59273,1.59273,1.59249,1.59265,379900003.0
2006-09-15 16:56:00,1.59264,1.5928,1.59262,1.59274,206999999.0
2006-09-15 16:57:00,1.59273,1.59273,1.5925,1.59258,242399999.0
2006-09-15 16:58:00,1.59204,1.59226,1.59192,1.59205,175200002.0
2006-09-15 16:59:00,1.59191,1.59215,1.59191,1.59199,219600003.0
2006-09-15 17:00:00,1.59188,1.59189,1.59162,1.59178,306200000.0
2006-09-15 17:01:00,1.59179,1.59217,1.59169,1.59217,371199997.0
2006-09-15 17:02:00,1.59182,1.59208,1.59182,1.59198,430200001.0
2006-09-15 17:03:00,1.59204,1.59205,1.59184,1.59184,299599999.0
2006-09-15 17:04:00,1.59185,1.59209,1.59173,1.5919,291400001.0
2006-09-15 17:05:00,1.59184,1.592,1.59178,1.59195,362300003.0
2006-09-15 17:06:00,1.59186,1.59211,1.59186,1.59207,209700002.0
2006-09-15 17:07:00,1.5921,1.59222,1.59203,1.59203,269100003.0
2006-09-15 17:08:00,1.592,1.59215,1.59189,1.59207,446100002.0
2006-09-15 17:09:00,1.59205,1.59227,1.59205,1.59219,289400002.0
2006-09-15 17:10:00,1.59197,1.59214,1.59191,1.59205,267600005.0
2006-09-15 17:11:00,1.59211,1.59218,1.59199,1.59212,59300002.0
2006-09-15 17:12:00,1.5922,1.59225,1.59207,1.59217,275400001.0
2006-09-15 17:13:00,1.59222,1.59222,1.59198,1.59204,250400002.0
2006-09-15 17:14:00,1.59221,1.59238,1.5922,1.59224,218800002.0
2006-09-15 17:15:00,1.59229,1.59233,1.59213,1.59222,309699994.0
2006-09-15 17:16:00,1.59225,1.59233,1.59211,1.59224,533000000.0
2006-09-15 17:17:00,1.59213,1.59233,1.59212,1.59233,241500003.0
2006-09-15 17:18:00,1.59238,1.59238,1.59215,1.59228,95200000.0
2006-09-15 17:19:00,1.59237,1.59238,1.59213,1.59218,289099998.0
2006-09-15 17:20:00,1.59233,1.5924,1.59218,1.59232,449700009.0
2006-09-15 17:21:00,1.59232,1.59232,1.59219,1.59219,155100000.0
2006-09-15 17:22:00,1.5923,1.5923,1.59211,1.59217,201300000.0
2006-09-15 17:23:00,1.5922,1.59243,1.5922,1.59238,327700005.0
2006-09-15 17:24:00,1.59241,1.59241,1.59202,1.59202,241400001.0
2006-09-15 17:25:00,1.59215,1.59233,1.59215,1.59233,139800002.0
2006-09-15 17:26:00,1.59212,1.59238,1.59212,1.59217,253200001.0
2006-09-15 17:27:00,1.59225,1.59243,1.59225,1.59236,178399998.0
2006-09-15 17:28:00,1.59226,1.59241,1.59221,1.59237,391100000.0
2006-09-15 17:29:00,1.59229,1.59241,1.59217,1.59222,336599997.0
2006-09-15 17:30:00,1.59193,1.59219,1.59193,1.59197,285099995.0
2006-09-15 17:31:00,1.59192,1.59212,1.59188,1.59202,461800006.0
2006-09-15 17:32:00,1.59194,1.59207,1.59178,1.59198,276000006.0
2006-09-15 17:33:00,1.59207,1.59211,1.59188,1.59188,158899999.0
2006-09-15 17:34:00,1.59192,1.59192,1.59164,1.59178,267700000.0
2006-09-15 17:35:00,1.59174,1.59182,1.59163,1.59175,162700000.0
2006-09-15 17:36:00,1.59149,1.59176,1.59149,1.59173,152800000.0
2006-09-15 17:37:00,1.59164,1.59173,1.59148,1.59148,263200002.0
2006-09-15 17:38:00,1.59148,1.59148,1.5913,1.59145,190900002.0
2006-09-15 17:39:00,1.59136,1.5915,1.59129,1.59134,181699999.0
2006-09-15 17:40:00,1.5912,1.59151,1.5912,1.59145,242299997.0
2006-09-15 17:41:00,1.5915,1.5916,1.5914,1.5914,414299998.0
2006-09-15 17:42:00,1.59159,1.59167,1.59143,1.59152,128700000.0
2006-09-15 17:43:00,1.59141,1.5916,1.59121,1.59139,342700002.0
2006-09-15 17:44:00,1.59121,1.59163,1.59121,1.59163,262199999.0
2006-09-15 17:45:00,1.59157,1.59165,1.59147,1.5915,414000004.0
2006-09-15 17:46:00,1.5916,1.59168,1.59152,1.59161,211700001.0
2006-09-15 17:47:00,1.59156,1.59159,1.59147,1.59153,115800001.0
2006-09-15 17:48:00,1.5915,1.59162,1.59134,1.59153,155700003.0
2006-09-15 17:49:00,1.59151,1.59173,1.59147,1.59168,382399999.0
2006-09-15 17:50:00,1.59159,1.59175,1.59153,1.59175,115800000.0
2006-09-15 17:51:00,1.59157,1.59169,1.59153,1.59169,101700000.0
2006-09-15 17:52:00,1.59163,1.59163,1.59131,1.59147,248500000.0
2006-09-15 17:53:00,1.5913,1.59148,1.59123,1.59137,307599996.0
2006-09-15 17:54:00,1.59137,1.59149,1.59124,1.59138,349400000.0
2006-09-15 17:55:00,1.59131,1.59149,1.59122,1.59123,401599996.0
2006-09-15 17:56:00,1.59105,1.59105,1.59056,1.59056,270300001.0
2006-09-15 17:57:00,1.59055,1.59088,1.59055,1.59067,344200004.0
2006-09-15 17:58:00,1.59055,1.59084,1.59055,1.59075,182099998.0
2006-09-15 17:59:00,1.59053,1.59075,1.5905,1.59056,289199999.0
2006-09-15 18:00:00,1.5908,1.59087,1.59065,1.59072,296300001.0
2006-09-15 18:01:00,1.5909,1.5909,1.5908,1.5908,1787100009.0
2006-09-15 18:03:00,1.5909,1.5909,1.5907,1.5907,1787100009.0
2006-09-15 18:04:00,1.5906,1.5906,1.5904,1.5905,1787100009.0
2006-09-15 18:05:00,1.5906,1.5906,1.5905,1.5905,1787100009.0
2006-09-15 18:06:00,1.5904,1.5905,1.5903,1.5904,1787100009.0
2006-09-15 18:07:00,1.5903,1.5905,1.5903,1.5903,1787100009.0
2006-09-15 18:08:00,1.5904,1.5905,1.5903,1.5904,1787100009.0
2006-09-15 18:09:00,1.59032,1.59058,1.59032,1.59055,1787100009.0
2006-09-15 18:10:00,1.5904,1.5905,1.5903,1.5903,1391300004.0
2006-09-15 18:11:00,1.59001,1.59023,1.58989,1.59012,1391300004.0
2006-09-15 18:12:00,1.59009,1.59028,1.59005,1.59009,1670799999.0
2006-09-15 18:13:00,1.59017,1.5903,1.58994,1.59005,1336999999.0
2006-09-15 18:15:00,1.5901,1.59018,1.58993,1.59012,910400005.0
2006-09-15 18:17:00,1.59005,1.59009,1.58982,1.58985,2066300008.0
2006-09-15 18:18:00,1.5899,1.59022,1.58979,1.59015,728100005.0
2006-09-15 18:19:00,1.59036,1.59044,1.59013,1.59039,2034699992.0
2006-09-15 18:20:00,1.5902,1.5902,1.59,1.5902,815700002.0
2006-09-15 18:21:00,1.59029,1.59037,1.59009,1.5902,815700002.0
2006-09-15 18:22:00,1.59013,1.59013,1.58974,1.58979,732200006.0
2006-09-15 18:23:00,1.5898,1.59,1.5897,1.5898,1179700009.0
2006-09-15 18:24:00,1.5897,1.5899,1.5895,1.5896,1179700009.0
2006-09-15 18:25:00,1.5894,1.5896,1.5892,1.5896,1179700009.0
2006-09-15 18:26:00,1.5897,1.5898,1.5897,1.5898,1179700009.0
2006-09-15 18:27:00,1.58993,1.58994,1.58959,1.58964,1179700009.0
2006-09-15 18:28:00,1.5896,1.5896,1.5891,1.5891,1858700005.0
2006-09-15 18:29:00,1.58896,1.58939,1.58896,1.5892,1858700005.0
2006-09-15 18:30:00,1.58904,1.58934,1.58898,1.58928,962100006.0
2006-09-15 18:31:00,1.58925,1.58927,1.58898,1.58913,1027300009.0
2006-09-15 18:32:00,1.5891,1.5891,1.58875,1.58875,1227700001.0
2006-09-15 18:33:00,1.5888,1.5892,1.5888,1.589,2120300016.0
2006-09-15 18:34:00,1.5891,1.5891,1.5888,1.5888,2120300016.0
2006-09-15 18:35:00,1.58902,1.58902,1.58877,1.58889,2120300016.0
2006-09-15 18:36:00,1.58897,1.58914,1.58894,1.589,1514900011.0
2006-09-15 18:37:00,1.58908,1.58925,1.58898,1.58924,1957299997.0
2006-09-15 18:38:00,1.58933,1.58948,1.58916,1.58916,1601199992.0
2006-09-15 18:39:00,1.58926,1.58943,1.58916,1.58938,1620800003.0
2006-09-15 18:40:00,1.5892,1.5894,1.5892,1.5892,1103400008.0
2006-09-15 18:41:00,1.58923,1.58924,1.589,1.58907,1103400008.0
2006-09-15 18:42:00,1.58911,1.5892,1.58882,1.589,1261500007.0
2006-09-15 18:43:00,1.58904,1.5891,1.5889,1.58897,359500002.0
2006-09-15 18:44:00,1.58893,1.589,1.58851,1.58868,765499997.0
2006-09-15 18:45:00,1.58848,1.58875,1.58838,1.58875,561699996.0
2006-09-15 18:46:00,1.58878,1.58878,1.58845,1.58845,344800001.0
2006-09-15 18:47:00,1.5887,1.58875,1.58851,1.58851,57500000.0
2006-09-15 18:48:00,1.58842,1.58864,1.58839,1.58858,1358399995.0
2006-09-15 18:49:00,1.58869,1.58872,1.58858,1.58864,435100003.0
2006-09-15 18:50:00,1.5886,1.5886,1.58841,1.58844,610400003.0
2006-09-15 18:51:00,1.58846,1.58862,1.58828,1.58845,1371200004.0
2006-09-15 18:52:00,1.58834,1.58853,1.58834,1.58842,1246500006.0
2006-09-15 18:53:00,1.5884,1.58844,1.58819,1.58836,1183999999.0
2006-09-15 18:54:00,1.58832,1.58851,1.58827,1.5884,857099992.0
2006-09-15 18:55:00,1.58846,1.58848,1.58828,1.58833,1635700007.0
2006-09-15 18:56:00,1.58853,1.58853,1.58828,1.58846,840800000.0
2006-09-15 18:57:00,1.58853,1.58861,1.58837,1.58854,641399998.0
2006-09-15 18:58:00,1.58873,1.58887,1.58859,1.58873,1129300011.0
2006-09-15 18:59:00,1.58891,1.58902,1.58879,1.58883,1907499999.0
2006-09-15 19:00:00,1.5889,1.58901,1.5888,1.58898,353400000.0
2006-09-15 19:01:00,1.58895,1.58909,1.58878,1.58909,477599998.0
2006-09-15 19:02:00,1.58902,1.58911,1.58889,1.58899,747000002.0
2006-09-15 19:03:00,1.5891,1.58919,1.58902,1.58909,598900008.0
2006-09-15 19:04:00,1.58921,1.58942,1.58921,1.5894,185699998.0
2006-09-15 19:05:00,1.58935,1.58943,1.58911,1.58928,697399995.0
2006-09-15 19:06:00,1.5892,1.5892,1.5892,1.5892,815600002.0
2006-09-15 19:07:00,1.58906,1.58931,1.58897,1.58914,815600002.0
2006-09-15 19:08:00,1.58914,1.58934,1.58913,1.58922,1684400013.0
2006-09-15 19:09:00,1.58917,1.58922,1.58897,1.58897,1181399997.0
2006-09-15 19:10:00,1.58918,1.58928,1.58904,1.58924,1000500001.0
2006-09-15 19:11:00,1.5892,1.58934,1.58913,1.58921,1397199997.0
2006-09-15 19:12:00,1.58919,1.58928,1.58904,1.58905,874900000.0
2006-09-15 19:13:00,1.58913,1.58928,1.58904,1.58905,532399997.0
2006-09-15 19:14:00,1.58892,1.58905,1.58891,1.58905,261900000.0
2006-09-15 19:15:00,1.58895,1.58901,1.58883,1.5889,1357300015.0
2006-09-15 19:16:00,1.58895,1.58902,1.58877,1.58877,454799998.0
2006-09-15 19:17:00,1.58893,1.58893,1.58864,1.58867,1023800000.0
2006-09-15 19:18:00,1.58894,1.589,1.5888,1.5888,707900005.0
2006-09-15 19:19:00,1.58878,1.58898,1.58874,1.58893,837500009.0
2006-09-15 19:20:00,1.58889,1.58903,1.58872,1.58884,1002300002.0
2006-09-15 19:21:00,1.58859,1.58878,1.5885,1.58862,1394200008.0
2006-09-15 19:22:00,1.58858,1.58865,1.58844,1.58851,328100003.0
2006-09-15 19:23:00,1.5884,1.58864,1.5884,1.58855,686800008.0
2006-09-15 19:24:00,1.58858,1.58878,1.58848,1.58866,503300000.0
2006-09-15 19:25:00,1.5886,1.58865,1.58846,1.58846,871900001.0
2006-09-15 19:26:00,1.5886,1.58872,1.58843,1.5886,1001000001.0
2006-09-15 19:27:00,1.58864,1.58883,1.58863,1.58876,1347000013.0
2006-09-15 19:28:00,1.58863,1.58877,1.58857,1.58868,480900003.0
2006-09-15 19:29:00,1.58856,1.58883,1.5885,1.58864,723699997.0
2006-09-15 19:30:00,1.5888,1.5888,1.5887,1.5887,1531100008.0
2006-09-15 19:31:00,1.58863,1.58872,1.58844,1.58865,1531100008.0
2006-09-15 19:32:00,1.58871,1.58888,1.58861,1.58866,891299996.0
2006-09-15 19:33:00,1.58878,1.58885,1.58865,1.58877,887599999.0
2006-09-15 19:34:00,1.58874,1.58899,1.58871,1.58883,1743300005.0
2006-09-15 19:35:00,1.58863,1.58881,1.58843,1.58881,1053800000.0
2006-09-15 19:36:00,1.58882,1.58882,1.58833,1.58838,747000000.0
2006-09-15 19:37:00,1.58861,1.58871,1.58849,1.58854,384700005.0
2006-09-15 19:38:00,1.58848,1.58852,1.58834,1.58844,715500006.0
2006-09-15 19:39:00,1.58834,1.58866,1.58834,1.58834,1314100000.0
2006-09-15 19:40:00,1.58858,1.58876,1.58857,1.58869,639500001.0
2006-09-15 19:41:00,1.58858,1.58874,1.58858,1.5887,444500001.0
2006-09-15 19:42:00,1.58872,1.58878,1.58854,1.58875,552300002.0
2006-09-15 19:43:00,1.58876,1.58876,1.58858,1.58858,609099997.0
2006-09-15 19:44:00,1.58871,1.58883,1.58862,1.58872,1093300002.0
2006-09-15 19:45:00,1.5887,1.58895,1.58869,1.58895,226100002.0
2006-09-15 19:46:00,1.58895,1.58895,1.5887,1.5887,804600004.0
2006-09-15 19:47:00,1.58882,1.58911,1.58882,1.58911,203399999.0
2006-09-15 19:48:00,1.58911,1.58912,1.58901,1.58901,446300001.0
2006-09-15 19:49:00,1.58905,1.58905,1.58884,1.58899,1394500008.0
2006-09-15 19:50:00,1.58883,1.58905,1.58883,1.58905,221999998.0
2006-09-15 19:51:00,1.58896,1.58913,1.58896,1.58906,481000002.0
2006-09-15 19:52:00,1.58897,1.58904,1.58888,1.58901,336600002.0
2006-09-15 19:53:00,1.58901,1.58909,1.58887,1.58899,495599997.0
2006-09-15 19:54:00,1.58892,1.58905,1.58891,1.589,210200000.0
2006-09-15 19:55:00,1.58907,1.58914,1.58896,1.58897,544999997.0
2006-09-15 19:56:00,1.58886,1.58899,1.58874,1.58898,924800002.0
2006-09-15 19:57:00,1.58908,1.58908,1.58881,1.58881,1484100001.0
2006-09-15 19:58:00,1.58895,1.58905,1.5888,1.5888,1838699998.0
2006-09-15 19:59:00,1.58888,1.58911,1.58888,1.58892,1173400005.0
2006-09-15 20:00:00,1.58902,1.58911,1.58894,1.58907,592599998.0
2006-09-15 20:01:00,1.58896,1.58908,1.58883,1.58887,680500006.0
2006-09-15 20:02:00,1.58897,1.5891,1.58885,1.58899,604799998.0
2006-09-15 20:03:00,1.58907,1.58912,1.58891,1.58904,261199997.0
2006-09-15 20:04:00,1.58908,1.58918,1.58907,1.58917,333199995.0
2006-09-15 20:05:00,1.5887,1.58909,1.58855,1.58888,393900002.0
2006-09-15 20:06:00,1.58911,1.58924,1.58908,1.58924,321199999.0
2006-09-15 20:07:00,1.58913,1.5892,1.58897,1.58908,384100005.0
2006-09-15 20:08:00,1.58911,1.58924,1.58902,1.5892,1710200014.0
2006-09-15 20:09:00,1.58916,1.58919,1.58902,1.58906,370599996.0
2006-09-15 20:10:00,1.58912,1.58925,1.58909,1.58925,221800002.0
2006-09-15 20:11:00,1.58908,1.58928,1.58908,1.58916,908100004.0
2006-09-15 20:12:00,1.58913,1.58928,1.58912,1.58913,246600003.0
2006-09-15 20:13:00,1.58908,1.58927,1.58908,1.5892,1811000001.0
2006-09-15 20:14:00,1.58917,1.58936,1.58915,1.58936,516400002.0
2006-09-15 20:15:00,1.5894,1.58951,1.5893,1.58938,958300008.0
2006-09-15 20:16:00,1.58932,1.58942,1.58915,1.58935,1977099998.0
2006-09-15 20:17:00,1.58944,1.58944,1.58924,1.58937,331100000.0
2006-09-15 20:18:00,1.58944,1.58953,1.58929,1.58936,632800001.0
2006-09-15 20:19:00,1.5896,1.5896,1.5894,1.5894,835300007.0
2006-09-15 20:20:00,1.5895,1.5895,1.5895,1.5895,835300007.0
2006-09-15 20:21:00,1.58947,1.58955,1.58934,1.58946,835300007.0
2006-09-15 20:22:00,1.58936,1.58949,1.58927,1.58945,671499997.0
2006-09-15 20:23:00,1.58919,1.58947,1.58915,1.58929,1192900005.0
2006-09-15 20:24:00,1.58943,1.58954,1.58931,1.5895,588200001.0
2006-09-15 20:25:00,1.5894,1.58964,1.58934,1.58954,988600000.0
2006-09-15 20:26:00,1.58955,1.58961,1.58946,1.58946,298100004.0
2006-09-15 20:27:00,1.58954,1.58969,1.58942,1.58963,442200001.0
2006-09-15 20:28:00,1.5895,1.5896,1.5895,1.5896,1447199999.0
2006-09-15 20:29:00,1.58942,1.58954,1.58901,1.58916,1447199999.0
2006-09-15 20:30:00,1.5894,1.5894,1.5893,1.5894,2097200005.0
2006-09-15 20:31:00,1.58932,1.58954,1.58926,1.58938,2097200005.0
2006-09-15 20:32:00,1.5894,1.5895,1.5894,1.5895,710999999.0
2006-09-15 20:33:00,1.58935,1.58951,1.58932,1.58949,710999999.0
2006-09-15 20:34:00,1.58936,1.58962,1.58936,1.58962,322599999.0
2006-09-15 20:35:00,1.58948,1.58963,1.58942,1.58954,551599999.0
2006-09-15 20:36:00,1.58933,1.58959,1.58924,1.58953,620600000.0
2006-09-15 20:37:00,1.58946,1.58958,1.5893,1.58945,1034600006.0
2006-09-15 20:38:00,1.58934,1.58958,1.58934,1.58953,2009900002.0
2006-09-15 20:39:00,1.58933,1.58956,1.58931,1.5895,1179199995.0
2006-09-15 20:40:00,1.58961,1.58971,1.58943,1.58943,1523100009.0
2006-09-15 20:41:00,1.58958,1.58958,1.58921,1.58921,603200007.0
2006-09-15 20:42:00,1.58947,1.58955,1.5893,1.5893,203300001.0
2006-09-15 20:43:00,1.5896,1.58967,1.5894,1.5894,782100006.0
2006-09-15 20:44:00,1.58966,1.5898,1.58952,1.58955,1229199997.0
2006-09-15 20:45:00,1.58974,1.58977,1.58955,1.58968,989899994.0
2006-09-15 20:46:00,1.58978,1.58978,1.5895,1.58964,370300002.0
2006-09-15 20:47:00,1.5896,1.5896,1.58935,1.58948,747800004.0
2006-09-15 20:48:00,1.58943,1.58971,1.58943,1.58968,1347400006.0
2006-09-15 20:49:00,1.58965,1.58978,1.58953,1.58971,727800002.0
2006-09-15 20:51:00,1.58962,1.58975,1.58953,1.5897,308600003.0
2006-09-15 20:52:00,1.58975,1.58975,1.58952,1.58963,1406900001.0
2006-09-15 20:53:00,1.5897,1.58975,1.5896,1.58961,1611500000.0
2006-09-15 20:54:00,1.58965,1.58977,1.58956,1.5896,714400004.0
2006-09-15 20:55:00,1.58959,1.58978,1.58958,1.58978,762500003.0
2006-09-15 20:56:00,1.5899,1.59,1.5898,1.5899,1632500009.0
2006-09-15 20:57:00,1.5898,1.59,1.5898,1.5898,1632500009.0
2006-09-15 20:58:00,1.5899,1.59,1.5899,1.59,1632500009.0
2006-09-15 20:59:00,1.5901,1.5901,1.59,1.5901,1632500009.0
2006-09-15 21:00:00,1.5902,1.5903,1.5901,1.5902,1632500009.0
2006-09-15 21:01:00,1.5903,1.5904,1.5902,1.5904,1632500009.0
2006-09-15 21:02:00,1.59027,1.59027,1.58998,1.59007,1632500009.0
2006-09-15 21:03:00,1.59003,1.59019,1.58989,1.58997,1647500009.0
2006-09-15 21:04:00,1.58999,1.59001,1.58982,1.58982,295500001.0
2006-09-15 21:05:00,1.59002,1.59012,1.58993,1.58995,668099996.0
2006-09-15 21:06:00,1.58995,1.5901,1.58974,1.58992,485500003.0
2006-09-15 21:07:00,1.58995,1.59008,1.58992,1.59002,532900004.0
2006-09-15 21:08:00,1.5899,1.59008,1.58985,1.59007,315499998.0
2006-09-15 21:09:00,1.5901,1.59012,1.58993,1.58993,525200004.0
2006-09-15 21:10:00,1.59008,1.59015,1.59,1.59015,752300000.0
2006-09-15 21:11:00,1.59013,1.59013,1.58994,1.59006,664800000.0
2006-09-15 21:12:00,1.59007,1.59013,1.58995,1.59006,413700002.0
2006-09-15 21:13:00,1.59008,1.59012,1.58993,1.59002,1098800004.0
2006-09-15 21:14:00,1.58986,1.58997,1.58975,1.58988,775699998.0
2006-09-15 21:15:00,1.58985,1.58985,1.5896,1.58961,616999997.0
2006-09-15 21:16:00,1.58952,1.58988,1.58952,1.58981,839199992.0
2006-09-15 21:17:00,1.58975,1.58998,1.58974,1.58992,1559700011.0
2006-09-15 21:18:00,1.59002,1.59002,1.58968,1.58968,664599998.0
2006-09-15 21:19:00,1.58981,1.59006,1.58959,1.58964,410900003.0
2006-09-15 21:21:00,1.5901,1.5901,1.59,1.59,1905499998.0
2006-09-15 21:22:00,1.58985,1.5901,1.58985,1.58997,1905499998.0
2006-09-15 21:23:00,1.58997,1.59002,1.58975,1.58982,1382700001.0
2006-09-15 21:24:00,1.58984,1.58998,1.58974,1.58998,509600001.0
2006-09-15 21:25:00,1.58998,1.59001,1.58963,1.58974,1169400002.0
2006-09-15 21:26:00,1.58972,1.58992,1.58957,1.58964,546600004.0
2006-09-15 21:27:00,1.58955,1.58962,1.5894,1.58962,553699998.0
2006-09-15 21:28:00,1.58938,1.58953,1.58931,1.58942,730200002.0
2006-09-15 21:29:00,1.5895,1.58953,1.58929,1.58938,369799997.0
2006-09-15 21:30:00,1.5895,1.58962,1.58936,1.58936,447100007.0
2006-09-15 21:31:00,1.58931,1.58949,1.58926,1.5893,639600003.0
2006-09-15 21:32:00,1.5895,1.58957,1.58933,1.58933,2094299995.0
2006-09-15 21:33:00,1.58943,1.58943,1.58926,1.58926,248900001.0
2006-09-15 21:34:00,1.58933,1.58952,1.58931,1.58948,1287099998.0
2006-09-15 21:35:00,1.58938,1.58952,1.58932,1.58945,763399994.0
2006-09-15 21:36:00,1.58943,1.5895,1.58934,1.58935,333099995.0
2006-09-15 21:37:00,1.58953,1.58992,1.58947,1.58978,333900001.0
2006-09-15 21:38:00,1.58967,1.58983,1.58962,1.58968,285000004.0
2006-09-15 21:39:00,1.58956,1.58972,1.58956,1.58962,202100000.0
2006-09-15 21:40:00,1.5896,1.58969,1.58935,1.58937,542100004.0
2006-09-15 21:41:00,1.58942,1.58967,1.5894,1.58967,826600008.0
2006-09-15 21:42:00,1.5895,1.58965,1.58945,1.58945,657600000.0
2006-09-15 21:43:00,1.5895,1.58967,1.58944,1.58962,1159799998.0
2006-09-15 21:44:00,1.58963,1.58964,1.58942,1.58945,1434099991.0
2006-09-15 21:45:00,1.58942,1.58959,1.58937,1.58959,693300002.0
2006-09-15 21:46:00,1.58945,1.58966,1.58941,1.58955,1222000010.0
2006-09-15 21:47:00,1.58959,1.58965,1.58944,1.5895,1216799999.0
2006-09-15 21:48:00,1.58953,1.58998,1.58953,1.58998,407700003.0
2006-09-15 21:49:00,1.59001,1.59009,1.58987,1.58998,904900003.0
2006-09-15 21:50:00,1.58995,1.58995,1.58974,1.58979,314199999.0
2006-09-15 21:51:00,1.58983,1.59001,1.58975,1.58987,558400001.0
2006-09-15 21:52:00,1.58991,1.59009,1.58978,1.59003,1436100006.0
2006-09-15 21:53:00,1.59005,1.59005,1.58981,1.58991,451699998.0
2006-09-15 21:54:00,1.58996,1.59003,1.58988,1.58998,208400003.0
2006-09-15 21:55:00,1.5899,1.59005,1.58987,1.59,553000001.0
2006-09-15 21:56:00,1.59001,1.59012,1.58995,1.5901,712700002.0
2006-09-15 21:57:00,1.59009,1.59013,1.58999,1.59004,435700000.0
2006-09-15 21:58:00,1.59005,1.59005,1.58989,1.58993,705400003.0
2006-09-15 21:59:00,1.58999,1.59019,1.58989,1.58995,1263899992.0
2006-09-15 22:00:00,1.5901,1.5902,1.59,1.59001,678800000.0
2006-09-15 22:01:00,1.58989,1.5901,1.58989,1.59005,427200001.0
2006-09-15 22:02:00,1.59003,1.59009,1.5897,1.5898,1104200001.0
2006-09-15 22:03:00,1.58996,1.59003,1.58981,1.58999,427399997.0
2006-09-15 22:04:00,1.58995,1.58997,1.5898,1.5899,642600002.0
2006-09-15 22:05:00,1.58996,1.58996,1.58978,1.58985,189400001.0
2006-09-15 22:06:00,1.58993,1.59003,1.5898,1.58996,463600005.0
2006-09-15 22:07:00,1.58988,1.59,1.58981,1.58995,38100000.0
2006-09-15 22:08:00,1.59,1.59,1.5898,1.58985,272499999.0
2006-09-15 22:09:00,1.58999,1.59007,1.58983,1.58994,531599999.0
2006-09-15 22:10:00,1.59004,1.59011,1.58985,1.58997,330899994.0
2006-09-15 22:11:00,1.59004,1.59012,1.58992,1.59,222099998.0
2006-09-15 22:12:00,1.59008,1.59013,1.58998,1.58999,661399999.0
2006-09-15 22:13:00,1.59,1.59005,1.58982,1.58983,259300000.0
2006-09-15 22:14:00,1.58991,1.59013,1.58991,1.59008,308300001.0
2006-09-15 22:15:00,1.58992,1.59018,1.58992,1.59008,789300002.0
2006-09-15 22:16:00,1.58969,1.58991,1.58968,1.58991,171400001.0
2006-09-15 22:17:00,1.59015,1.59017,1.5901,1.59014,100500002.0
2006-09-15 22:18:00,1.58992,1.5901,1.5899,1.59005,167300001.0
2006-09-15 22:19:00,1.5899,1.5901,1.58983,1.5901,318600000.0
2006-09-15 22:20:00,1.58982,1.59007,1.58982,1.58994,250100002.0
2006-09-15 22:21:00,1.58999,1.59014,1.58996,1.5901,233800002.0
2006-09-15 22:22:00,1.59013,1.59025,1.58999,1.59008,811300001.0
2006-09-15 22:23:00,1.59023,1.59077,1.59017,1.59046,296399998.0
2006-09-15 22:24:00,1.59045,1.59061,1.59043,1.5906,326800002.0
2006-09-15 22:25:00,1.59067,1.59067,1.59024,1.59024,596600000.0
2006-09-15 22:26:00,1.59039,1.5905,1.59018,1.5904,788199991.0
2006-09-15 22:27:00,1.59024,1.59048,1.59008,1.59033,311500005.0
2006-09-15 22:28:00,1.59039,1.59045,1.59011,1.59011,788000000.0
2006-09-15 22:29:00,1.59009,1.59033,1.59009,1.59029,970200006.0
2006-09-15 22:30:00,1.59023,1.59029,1.58995,1.59003,676599999.0
2006-09-15 22:31:00,1.58983,1.59002,1.5897,1.59002,216999999.0
2006-09-15 22:32:00,1.58987,1.59003,1.58985,1.59003,198300002.0
2006-09-15 22:33:00,1.58987,1.59019,1.58984,1.59019,129399999.0
2006-09-15 22:34:00,1.59025,1.59025,1.59008,1.5901,540800001.0
2006-09-15 22:35:00,1.59018,1.5903,1.5901,1.59014,388699999.0
2006-09-15 22:36:00,1.59014,1.59027,1.58999,1.59005,685400009.0
2006-09-15 22:37:00,1.58986,1.59009,1.58983,1.59001,459099999.0
2006-09-15 22:38:00,1.58995,1.58995,1.58971,1.58979,493899995.0
2006-09-15 22:39:00,1.58961,1.58985,1.58951,1.5898,759600005.0
2006-09-15 22:40:00,1.5898,1.58988,1.58961,1.58988,647100003.0
2006-09-15 22:41:00,1.5897,1.58994,1.58966,1.5899,709000001.0
2006-09-15 22:42:00,1.58978,1.59008,1.58978,1.58991,752800004.0
2006-09-15 22:43:00,1.58988,1.59,1.58951,1.58991,1150800002.0
2006-09-15 22:44:00,1.58999,1.58999,1.58968,1.58981,398100008.0
2006-09-15 22:45:00,1.58977,1.5899,1.5896,1.5898,169600004.0
2006-09-15 22:46:00,1.59003,1.59003,1.58967,1.58987,224299996.0
2006-09-15 22:47:00,1.58989,1.59001,1.58977,1.58981,218799999.0
2006-09-15 22:48:00,1.58976,1.58993,1.58965,1.58987,240000003.0
2006-09-15 22:49:00,1.58992,1.5901,1.58976,1.58976,800200008.0
2006-09-15 22:50:00,1.5899,1.5899,1.58967,1.58967,240700001.0
2006-09-15 22:51:00,1.58991,1.58992,1.5897,1.58973,620399999.0
2006-09-15 22:52:00,1.58989,1.58989,1.58946,1.58946,363099999.0
2006-09-15 22:53:00,1.58956,1.58976,1.58956,1.58976,109499998.0
2006-09-15 22:54:00,1.58963,1.58981,1.58953,1.58973,567299999.0
2006-09-15 22:55:00,1.58975,1.58975,1.5895,1.5895,218099999.0
2006-09-15 22:56:00,1.58969,1.58979,1.58957,1.58968,66599999.0
2006-09-15 22:57:00,1.58965,1.58984,1.5895,1.58959,407399999.0
2006-09-15 22:58:00,1.58972,1.58986,1.58958,1.58964,272800002.0
2006-09-15 22:59:00,1.58916,1.58943,1.58852,1.58933,395500000.0
2006-09-17 23:00:00,1.58879,1.58921,1.58867,1.5889,90800001.0
2006-09-17 23:01:00,1.58914,1.58924,1.58898,1.58915,363200001.0
2006-09-17 23:02:00,1.58917,1.58932,1.58915,1.58932,167800000.0
2006-09-17 23:03:00,1.58932,1.58932,1.58899,1.58916,355199996.0
2006-09-17 23:04:00,1.58887,1.5893,1.58884,1.5892,423299997.0
2006-09-17 23:05:00,1.58913,1.58925,1.58896,1.58907,197100002.0
2006-09-17 23:06:00,1.58891,1.58911,1.58891,1.58902,317400006.0
2006-09-17 23:07:00,1.5888,1.58885,1.58867,1.58867,171900001.0
2006-09-17 23:08:00,1.58864,1.58885,1.58864,1.58885,144299999.0
2006-09-17 23:09:00,1.5888,1.58885,1.5888,1.58885,61600000.0
2006-09-17 23:10:00,1.58885,1.58885,1.58863,1.58871,261399999.0
2006-09-17 23:11:00,1.5888,1.58885,1.58864,1.5887,302600004.0
2006-09-17 23:12:00,1.58871,1.58885,1.58871,1.5888,246899999.0
2006-09-17 23:13:00,1.58889,1.58912,1.58889,1.58909,206800002.0
2006-09-17 23:14:00,1.58889,1.58915,1.58889,1.58911,274300003.0
2006-09-17 23:15:00,1.58898,1.58913,1.58888,1.58897,356300005.0
2006-09-17 23:16:00,1.5887,1.58879,1.58858,1.58866,319100002.0
2006-09-17 23:17:00,1.58902,1.5891,1.58881,1.58896,397299995.0
2006-09-17 23:18:00,1.58894,1.58911,1.5888,1.589,263500001.0
2006-09-17 23:19:00,1.58872,1.58872,1.58854,1.58854,38400000.0
2006-09-17 23:20:00,1.58882,1.58889,1.58873,1.58883,77499998.0
2006-09-17 23:21:00,1.58887,1.58887,1.58872,1.58873,134299998.0
2006-09-17 23:22:00,1.58877,1.58891,1.58877,1.58891,118299999.0
2006-09-17 23:23:00,1.58893,1.58893,1.58876,1.58879,193399999.0
2006-09-17 23:24:00,1.58874,1.58886,1.58871,1.58882,98300002.0
2006-09-17 23:25:00,1.58882,1.58894,1.58867,1.58873,148600003.0
2006-09-17 23:26:00,1.58885,1.58885,1.5888,1.5888,79099999.0
2006-09-17 23:27:00,1.58871,1.58878,1.58869,1.58872,77400000.0
2006-09-17 23:28:00,1.58919,1.58919,1.58896,1.58904,264599998.0
2006-09-17 23:29:00,1.58899,1.58915,1.58899,1.58907,202300002.0
2006-09-17 23:30:00,1.58906,1.58921,1.58896,1.58913,325900002.0
2006-09-17 23:31:00,1.58908,1.58913,1.58897,1.58906,312499997.0
2006-09-17 23:32:00,1.58912,1.58912,1.58885,1.58903,321399999.0
2006-09-17 23:33:00,1.58908,1.5892,1.58899,1.58905,349100002.0
2006-09-17 23:34:00,1.58909,1.58917,1.58899,1.58909,229299997.0
2006-09-17 23:35:00,1.58869,1.58885,1.58869,1.58885,71900002.0
2006-09-17 23:36:00,1.58875,1.58915,1.58875,1.58915,342200006.0
2006-09-17 23:37:00,1.58876,1.58907,1.58863,1.58863,239299998.0
2006-09-17 23:38:00,1.58868,1.5891,1.58857,1.58901,266100004.0
2006-09-17 23:39:00,1.58898,1.58905,1.58892,1.589,93500003.0
2006-09-17 23:40:00,1.58931,1.58931,1.58899,1.58903,307399999.0
2006-09-17 23:41:00,1.58921,1.58925,1.58895,1.58909,291400003.0
2006-09-17 23:42:00,1.5893,1.58937,1.58912,1.58912,372699997.0
2006-09-17 23:43:00,1.58914,1.58923,1.58897,1.58906,282500004.0
2006-09-17 23:44:00,1.58915,1.58925,1.589,1.58917,335400005.0
2006-09-17 23:45:00,1.58905,1.58909,1.58875,1.58909,229200003.0
2006-09-17 23:46:00,1.589,1.58915,1.58893,1.58908,171100001.0
2006-09-17 23:47:00,1.5891,1.5891,1.589,1.589,54400000.0
2006-09-17 23:48:00,1.58924,1.58933,1.58912,1.58921,200700003.0
2006-09-17 23:49:00,1.58906,1.58914,1.58885,1.58897,58900000.0
2006-09-17 23:50:00,1.58902,1.5891,1.58893,1.58905,305200000.0
2006-09-17 23:51:00,1.58902,1.5891,1.58892,1.58892,281500002.0
2006-09-17 23:52:00,1.58905,1.58912,1.58881,1.589,311499998.0
2006-09-17 23:53:00,1.58897,1.58897,1.58864,1.58865,238900000.0
2006-09-17 23:54:00,1.58841,1.58855,1.58821,1.5884,237300000.0
2006-09-17 23:55:00,1.58843,1.58843,1.58821,1.58821,77300000.0
2006-09-17 23:56:00,1.58911,1.58936,1.58895,1.58916,496500007.0
2006-09-17 23:57:00,1.58937,1.58943,1.58921,1.58921,237300001.0
2006-09-17 23:58:00,1.58923,1.58935,1.58916,1.58921,348500001.0
2006-09-17 23:59:00,1.58831,1.58847,1.58831,1.58847,108300000.0
2006-09-18 00:00:00,1.58844,1.58883,1.58829,1.58883,95900000.0
2006-09-18 00:01:00,1.58876,1.58901,1.58851,1.58901,159300001.0
2006-09-18 00:02:00,1.58917,1.5893,1.58917,1.5893,102500000.0
2006-09-18 00:03:00,1.58913,1.58915,1.58907,1.58909,151800003.0
2006-09-18 00:04:00,1.58907,1.5891,1.58894,1.589,238699999.0
2006-09-18 00:05:00,1.5891,1.58915,1.58899,1.58904,239600002.0
2006-09-18 00:06:00,1.58896,1.58896,1.58849,1.58855,310300001.0
2006-09-18 00:07:00,1.58857,1.58865,1.58838,1.58857,282700003.0
2006-09-18 00:08:00,1.58857,1.58898,1.58838,1.58883,255600000.0
2006-09-18 00:09:00,1.589,1.58912,1.58857,1.58866,166000002.0
2006-09-18 00:10:00,1.58877,1.58903,1.58877,1.58903,136300001.0
2006-09-18 00:11:00,1.58913,1.58925,1.58881,1.58911,374700002.0
2006-09-18 00:12:00,1.58891,1.58918,1.58887,1.58918,253499996.0
2006-09-18 00:13:00,1.58906,1.58923,1.58892,1.58923,182100000.0
2006-09-18 00:14:00,1.58912,1.58912,1.58883,1.58894,219599998.0
2006-09-18 00:15:00,1.58876,1.58889,1.58874,1.58881,83900001.0
2006-09-18 00:16:00,1.58952,1.58958,1.58933,1.58957,478100003.0
2006-09-18 00:17:00,1.58867,1.58897,1.58867,1.58875,270499999.0
2006-09-18 00:18:00,1.58872,1.58921,1.58863,1.58912,333199998.0
2006-09-18 00:19:00,1.58911,1.58922,1.58906,1.58906,138200000.0
2006-09-18 00:20:00,1.58953,1.5896,1.58935,1.5894,328900001.0
2006-09-18 00:21:00,1.58898,1.58915,1.58889,1.58905,280300001.0
2006-09-18 00:22:00,1.58947,1.58959,1.58938,1.5895,441000001.0
2006-09-18 00:23:00,1.58932,1.58932,1.58915,1.58927,110400000.0
2006-09-18 00:24:00,1.58919,1.58935,1.58906,1.58922,305599999.0
2006-09-18 00:25:00,1.58921,1.58942,1.58914,1.58942,243999999.0
2006-09-18 00:26:00,1.58935,1.58942,1.58922,1.58934,110800001.0
2006-09-18 00:27:00,1.58932,1.58947,1.58931,1.58932,270200007.0
2006-09-18 00:28:00,1.58957,1.58959,1.58932,1.58945,179600002.0
2006-09-18 00:29:00,1.58946,1.5896,1.58934,1.58947,427100000.0
2006-09-18 00:30:00,1.58954,1.58963,1.58939,1.5895,106199999.0
2006-09-18 00:31:00,1.58939,1.58959,1.58939,1.5894,418199996.0
2006-09-18 00:32:00,1.58942,1.58942,1.58921,1.58923,302900002.0
2006-09-18 00:33:00,1.58938,1.58946,1.58929,1.58932,447099999.0
2006-09-18 00:34:00,1.58943,1.58949,1.58929,1.58937,445800001.0
2006-09-18 00:35:00,1.58945,1.58946,1.58927,1.5894,229300001.0
2006-09-18 00:36:00,1.58941,1.58948,1.58939,1.58942,53600000.0
2006-09-18 00:37:00,1.58926,1.58938,1.58926,1.58932,102600001.0
2006-09-18 00:38:00,1.58933,1.58944,1.58921,1.58935,253000001.0
2006-09-18 00:39:00,1.5893,1.5893,1.5892,1.5892,18400000.0
2006-09-18 00:40:00,1.58923,1.58937,1.5892,1.58937,225500003.0
2006-09-18 00:41:00,1.5892,1.58941,1.58914,1.58914,173400002.0
2006-09-18 00:42:00,1.5892,1.5893,1.58909,1.58909,321199999.0
2006-09-18 00:43:00,1.58908,1.58925,1.58897,1.58925,318699998.0
2006-09-18 00:44:00,1.5891,1.58927,1.5891,1.5892,134400002.0
2006-09-18 00:45:00,1.5892,1.58922,1.58904,1.58905,290200001.0
2006-09-18 00:46:00,1.58914,1.58918,1.58899,1.58903,238100001.0
2006-09-18 00:47:00,1.58952,1.58962,1.58943,1.58955,287900003.0
2006-09-18 00:48:00,1.58919,1.58936,1.58916,1.5892,329599998.0
2006-09-18 00:49:00,1.58965,1.58967,1.58952,1.58952,218100002.0
2006-09-18 00:50:00,1.58917,1.58931,1.5891,1.58922,412999999.0
2006-09-18 00:51:00,1.58889,1.5893,1.58889,1.5893,153999999.0
2006-09-18 00:52:00,1.58937,1.58937,1.58906,1.58932,256900003.0
2006-09-18 00:53:00,1.58926,1.58937,1.58912,1.58912,482800006.0
2006-09-18 00:54:00,1.5893,1.5893,1.58903,1.58908,203699999.0
2006-09-18 00:55:00,1.58909,1.58926,1.58896,1.58912,390600001.0
2006-09-18 00:56:00,1.58907,1.5892,1.58894,1.58902,197300002.0
2006-09-18 00:57:00,1.58899,1.58912,1.58881,1.58888,344699996.0
2006-09-18 00:58:00,1.58916,1.58923,1.58891,1.58906,208500004.0
2006-09-18 00:59:00,1.58902,1.58913,1.58887,1.589,431399999.0
2006-09-18 01:00:00,1.58906,1.58914,1.58888,1.58901,194099997.0
2006-09-18 01:01:00,1.58907,1.58918,1.58897,1.58911,255800001.0
2006-09-18 01:02:00,1.58912,1.58919,1.58904,1.58907,170100000.0
2006-09-18 01:03:00,1.58897,1.58915,1.58877,1.589,367900004.0
2006-09-18 01:04:00,1.58906,1.58923,1.58894,1.58919,369200001.0
2006-09-18 01:05:00,1.5889,1.58903,1.58884,1.58903,281700004.0
2006-09-18 01:06:00,1.58916,1.58928,1.58905,1.58905,304100000.0
2006-09-18 01:07:00,1.58907,1.58927,1.589,1.58918,321800000.0
2006-09-18 01:08:00,1.58912,1.58912,1.58891,1.58893,191000000.0
2006-09-18 01:09:00,1.58887,1.58895,1.58874,1.58889,190100002.0
2006-09-18 01:10:00,1.58897,1.58902,1.58889,1.58895,305400000.0
2006-09-18 01:11:00,1.589,1.58905,1.589,1.58905,12000000.0
2006-09-18 01:12:00,1.58892,1.58892,1.58869,1.58871,313900001.0
2006-09-18 01:13:00,1.58872,1.58885,1.58858,1.58878,175499998.0
2006-09-18 01:14:00,1.58881,1.58903,1.5888,1.58903,280000002.0
2006-09-18 01:15:00,1.58898,1.58901,1.58878,1.58886,265900003.0
2006-09-18 01:16:00,1.58885,1.58902,1.58883,1.58897,47900000.0
2006-09-18 01:17:00,1.58888,1.58902,1.58852,1.5888,360700005.0
2006-09-18 01:18:00,1.58912,1.5893,1.58912,1.58921,275700000.0
2006-09-18 01:19:00,1.58899,1.58909,1.58888,1.58909,165400000.0
2006-09-18 01:20:00,1.5891,1.5891,1.58892,1.58907,163000002.0
2006-09-18 01:21:00,1.58915,1.58915,1.589,1.589,142100000.0
2006-09-18 01:22:00,1.58885,1.58914,1.58885,1.58914,172700000.0
2006-09-18 01:23:00,1.589,1.58905,1.58887,1.589,127999998.0
2006-09-18 01:24:00,1.5888,1.58899,1.5888,1.58899,40800000.0
2006-09-18 01:25:00,1.58913,1.58913,1.58874,1.58902,310400002.0
2006-09-18 01:26:00,1.58912,1.58912,1.58904,1.58904,102000004.0
2006-09-18 01:27:00,1.58885,1.58915,1.58885,1.58915,398700001.0
2006-09-18 01:28:00,1.5889,1.58905,1.5889,1.58905,112699999.0
2006-09-18 01:29:00,1.58901,1.58914,1.58892,1.5891,161400000.0
2006-09-18 01:30:00,1.58898,1.58898,1.58874,1.58887,245200002.0
2006-09-18 01:31:00,1.589,1.58913,1.58896,1.58903,290300001.0
2006-09-18 01:32:00,1.58922,1.58922,1.58889,1.58907,340100003.0
2006-09-18 01:33:00,1.5891,1.5891,1.589,1.589,28000000.0
2006-09-18 01:34:00,1.589,1.58915,1.5888,1.58906,279000001.0
2006-09-18 01:35:00,1.58886,1.58902,1.58884,1.58898,66300000.0
2006-09-18 01:36:00,1.58882,1.58906,1.58874,1.58898,373200001.0
2006-09-18 01:37:00,1.58898,1.58908,1.58884,1.58896,225099998.0
2006-09-18 01:38:00,1.58912,1.58916,1.58895,1.58911,413200003.0
2006-09-18 01:39:00,1.58907,1.58907,1.58879,1.58879,221399999.0
2006-09-18 01:40:00,1.589,1.589,1.5889,1.5889,30400000.0
2006-09-18 01:41:00,1.58903,1.58908,1.58882,1.58894,466400007.0
2006-09-18 01:42:00,1.58902,1.58918,1.58902,1.58912,297200002.0
2006-09-18 01:43:00,1.58913,1.58913,1.58892,1.58892,148399999.0
2006-09-18 01:44:00,1.58904,1.58912,1.58904,1.58912,86400001.0
2006-09-18 01:45:00,1.58905,1.5891,1.58888,1.58901,171800002.0
2006-09-18 01:46:00,1.58889,1.58915,1.58887,1.58915,320400001.0
2006-09-18 01:47:00,1.58906,1.58916,1.58901,1.58908,298200002.0
2006-09-18 01:48:00,1.58907,1.5892,1.589,1.5891,225300003.0
2006-09-18 01:49:00,1.58902,1.58917,1.5889,1.58917,373100004.0
2006-09-18 01:50:00,1.5892,1.5892,1.58895,1.58895,124899994.0
2006-09-18 01:51:00,1.589,1.589,1.5889,1.5889,16300000.0
2006-09-18 01:52:00,1.58895,1.58898,1.58876,1.58891,298000002.0
2006-09-18 01:53:00,1.58899,1.58906,1.5888,1.589,120600003.0
2006-09-18 01:55:00,1.58889,1.589,1.58874,1.589,414100001.0
2006-09-18 01:56:00,1.58883,1.58895,1.5888,1.5888,38300000.0
2006-09-18 01:57:00,1.5889,1.58907,1.58883,1.58901,180300001.0
2006-09-18 01:58:00,1.58885,1.58902,1.58874,1.58902,301500003.0
2006-09-18 01:59:00,1.58896,1.58903,1.58881,1.58895,166900002.0
2006-09-18 02:00:00,1.589,1.589,1.58869,1.58874,255100004.0
2006-09-18 02:01:00,1.58887,1.589,1.58883,1.58884,313599994.0
2006-09-18 02:02:00,1.58898,1.58903,1.58877,1.58883,309199999.0
2006-09-18 02:03:00,1.58872,1.58893,1.58868,1.58887,354800005.0
2006-09-18 02:04:00,1.58868,1.5888,1.5884,1.58865,359800001.0
2006-09-18 02:05:00,1.58854,1.58854,1.58818,1.58818,243800000.0
2006-09-18 02:06:00,1.58845,1.58859,1.58836,1.58851,153500000.0
2006-09-18 02:07:00,1.58855,1.58866,1.58839,1.58862,392800006.0
2006-09-18 02:08:00,1.58847,1.58858,1.58818,1.58837,240900000.0
2006-09-18 02:09:00,1.58822,1.58838,1.58808,1.58824,216200001.0
2006-09-18 02:10:00,1.58812,1.58826,1.58801,1.58811,337500002.0
2006-09-18 02:11:00,1.58816,1.58829,1.58805,1.58819,394000008.0
2006-09-18 02:12:00,1.58823,1.58832,1.58805,1.58824,210599998.0
2006-09-18 02:13:00,1.58816,1.58864,1.58816,1.58835,324000000.0
2006-09-18 02:14:00,1.58828,1.58842,1.58813,1.58832,227899995.0
2006-09-18 02:15:00,1.58842,1.58844,1.58827,1.58839,472000003.0
2006-09-18 02:16:00,1.58839,1.58851,1.58821,1.58827,192100003.0
2006-09-18 02:17:00,1.58857,1.58866,1.58835,1.58842,389399997.0
2006-09-18 02:18:00,1.58859,1.58873,1.5885,1.58868,268399997.0
2006-09-18 02:19:00,1.5887,1.58884,1.58852,1.58867,225499999.0
2006-09-18 02:20:00,1.58865,1.58882,1.58858,1.58858,210500002.0
2006-09-18 02:21:00,1.58862,1.58882,1.58862,1.5888,409799999.0
2006-09-18 02:22:00,1.58866,1.58882,1.58865,1.58875,422600004.0
2006-09-18 02:23:00,1.58868,1.58886,1.58867,1.5888,247600001.0
2006-09-18 02:24:00,1.58882,1.58888,1.58861,1.58888,259599999.0
2006-09-18 02:25:00,1.58879,1.58885,1.58875,1.58882,77500002.0
2006-09-18 02:26:00,1.58888,1.58889,1.58865,1.58874,299400002.0
2006-09-18 02:27:00,1.5888,1.58893,1.5887,1.58883,343000000.0
2006-09-18 02:28:00,1.58875,1.58885,1.5886,1.5886,291500000.0
2006-09-18 02:29:00,1.58891,1.58922,1.58891,1.58922,274600004.0
2006-09-18 02:30:00,1.58866,1.58877,1.58845,1.58867,223800006.0
2006-09-18 02:31:00,1.58876,1.58876,1.58854,1.5886,264099998.0
2006-09-18 02:32:00,1.58869,1.58885,1.58866,1.58878,304500002.0
2006-09-18 02:33:00,1.58876,1.58876,1.58864,1.58864,61500000.0
2006-09-18 02:34:00,1.58844,1.58863,1.58833,1.58848,278599996.0
2006-09-18 02:35:00,1.58873,1.58873,1.5884,1.58851,526100001.0
2006-09-18 02:36:00,1.58862,1.58862,1.58829,1.58829,185400002.0
2006-09-18 02:37:00,1.58838,1.58845,1.58828,1.58834,404300002.0
2006-09-18 02:38:00,1.58843,1.58843,1.58823,1.58833,281999998.0
2006-09-18 02:39:00,1.58844,1.5887,1.58837,1.58858,275200004.0
2006-09-18 02:40:00,1.58882,1.5889,1.58866,1.58875,232699998.0
2006-09-18 02:41:00,1.58846,1.58865,1.5884,1.5884,421200002.0
2006-09-18 02:42:00,1.58853,1.58863,1.58846,1.58849,351099997.0
2006-09-18 02:43:00,1.58857,1.58863,1.58857,1.58863,67900000.0
2006-09-18 02:44:00,1.5886,1.58865,1.5885,1.58858,114600003.0
2006-09-18 02:45:00,1.58861,1.58872,1.58839,1.58852,190400001.0
2006-09-18 02:46:00,1.58852,1.58861,1.58836,1.58848,384500003.0
2006-09-18 02:47:00,1.58839,1.58864,1.58838,1.58864,316000002.0
2006-09-18 02:48:00,1.58855,1.58866,1.58839,1.58866,169300000.0
2006-09-18 02:49:00,1.58872,1.58872,1.58849,1.58859,31300000.0
2006-09-18 02:50:00,1.58847,1.58859,1.58847,1.58859,159699997.0
2006-09-18 02:51:00,1.58857,1.5887,1.5885,1.58856,223200001.0
2006-09-18 02:52:00,1.58856,1.58869,1.58849,1.58854,174799999.0
2006-09-18 02:53:00,1.58868,1.58874,1.58856,1.58861,315700004.0
2006-09-18 02:54:00,1.58862,1.58875,1.58862,1.58875,44000000.0
2006-09-18 02:55:00,1.58868,1.58868,1.5885,1.5885,96700001.0
2006-09-18 02:56:00,1.5886,1.5886,1.5884,1.5884,142700004.0
2006-09-18 02:57:00,1.58855,1.58865,1.58837,1.5886,247700000.0
2006-09-18 02:58:00,1.58845,1.58857,1.58835,1.58848,152700001.0
2006-09-18 02:59:00,1.58854,1.58865,1.58847,1.5885,269399997.0
2006-09-18 03:00:00,1.58854,1.58864,1.58853,1.58853,75900002.0
2006-09-18 03:01:00,1.58875,1.5888,1.58856,1.58856,483599999.0
2006-09-18 03:02:00,1.58855,1.58863,1.58822,1.58822,236499999.0
2006-09-18 03:03:00,1.5886,1.5886,1.58838,1.58838,83800002.0
2006-09-18 03:04:00,1.58849,1.58873,1.58846,1.5886,326700000.0
2006-09-18 03:05:00,1.58855,1.58865,1.58855,1.58865,28000000.0
2006-09-18 03:06:00,1.58897,1.58911,1.58892,1.58904,245200003.0
2006-09-18 03:07:00,1.58847,1.58867,1.58847,1.58866,151100001.0
2006-09-18 03:08:00,1.5887,1.58875,1.58853,1.58859,231399999.0
2006-09-18 03:09:00,1.58857,1.5887,1.5885,1.58865,181900004.0
2006-09-18 03:10:00,1.58858,1.58875,1.58849,1.58862,113400000.0
2006-09-18 03:11:00,1.58852,1.58875,1.58852,1.5887,234099999.0
2006-09-18 03:12:00,1.5886,1.58877,1.58847,1.58877,395599998.0
2006-09-18 03:13:00,1.58874,1.58877,1.5886,1.5886,254700000.0
2006-09-18 03:14:00,1.58865,1.58878,1.58852,1.5887,125200000.0
2006-09-18 03:15:00,1.5889,1.58923,1.5889,1.58923,270700004.0
2006-09-18 03:16:00,1.5892,1.58931,1.58887,1.58887,173999999.0
2006-09-18 03:17:00,1.58915,1.58915,1.58895,1.58895,186100001.0
2006-09-18 03:18:00,1.58901,1.58914,1.58886,1.58902,314899997.0
2006-09-18 03:19:00,1.58918,1.58922,1.589,1.589,367100002.0
2006-09-18 03:20:00,1.5891,1.58923,1.58899,1.58915,178400003.0
2006-09-18 03:21:00,1.58922,1.58927,1.58902,1.58909,294699998.0
2006-09-18 03:22:00,1.58919,1.58922,1.58893,1.58904,284399998.0
2006-09-18 03:23:00,1.58902,1.58913,1.58891,1.58905,85700000.0
2006-09-18 03:24:00,1.589,1.58915,1.58897,1.58915,332600001.0
2006-09-18 03:25:00,1.58904,1.58907,1.58884,1.58894,225499997.0
2006-09-18 03:26:00,1.589,1.58921,1.589,1.58911,115100002.0
2006-09-18 03:27:00,1.5891,1.58921,1.58904,1.58904,615000002.0
2006-09-18 03:28:00,1.5892,1.5892,1.58895,1.5892,301500000.0
2006-09-18 03:29:00,1.58905,1.58927,1.58905,1.58927,136499998.0
2006-09-18 03:30:00,1.58928,1.58928,1.58915,1.58921,159299998.0
2006-09-18 03:31:00,1.58924,1.58937,1.58913,1.58926,401800001.0
2006-09-18 03:32:00,1.58923,1.58934,1.58906,1.58923,377299997.0
2006-09-18 03:33:00,1.58919,1.58928,1.58907,1.58924,191700004.0
2006-09-18 03:34:00,1.58921,1.58931,1.58905,1.58921,437900000.0
2006-09-18 03:35:00,1.58913,1.58928,1.58905,1.5892,296900001.0
2006-09-18 03:36:00,1.58918,1.58925,1.58912,1.5892,41600000.0
2006-09-18 03:37:00,1.58934,1.58947,1.58919,1.58934,219500004.0
2006-09-18 03:38:00,1.58916,1.58923,1.58909,1.58917,40700000.0
2006-09-18 03:39:00,1.5895,1.5895,1.58923,1.58923,242300001.0
2006-09-18 03:40:00,1.5892,1.5892,1.5889,1.58895,321899997.0
2006-09-18 03:41:00,1.58908,1.58915,1.58891,1.58901,177300001.0
2006-09-18 03:42:00,1.5891,1.58915,1.58895,1.5891,461599999.0
2006-09-18 03:43:00,1.5891,1.58918,1.58896,1.58896,185900001.0
2006-09-18 03:44:00,1.58915,1.58923,1.58903,1.58918,254300001.0
2006-09-18 03:45:00,1.58929,1.58943,1.58922,1.58928,495200001.0
2006-09-18 03:46:00,1.58928,1.58945,1.58922,1.58945,250200002.0
2006-09-18 03:47:00,1.58928,1.58942,1.58928,1.58941,129899998.0
2006-09-18 03:48:00,1.58931,1.58941,1.5891,1.5892,124599999.0
2006-09-18 03:49:00,1.58915,1.5892,1.58902,1.58908,75299999.0
2006-09-18 03:50:00,1.5891,1.58925,1.5891,1.58918,99800001.0
2006-09-18 03:51:00,1.5892,1.58927,1.58907,1.58925,371999996.0
2006-09-18 03:52:00,1.58924,1.58938,1.58916,1.58919,266899998.0
2006-09-18 03:53:00,1.58912,1.58925,1.58912,1.58925,75800000.0
2006-09-18 03:54:00,1.58922,1.58934,1.58908,1.58914,333000003.0
2006-09-18 03:55:00,1.58912,1.58928,1.58904,1.58911,208400001.0
2006-09-18 03:56:00,1.58906,1.5896,1.58906,1.5896,256699998.0
2006-09-18 03:57:00,1.58958,1.58958,1.58932,1.58938,183199998.0
2006-09-18 03:58:00,1.58919,1.5894,1.58911,1.58922,298200005.0
2006-09-18 03:59:00,1.58924,1.58929,1.58909,1.58913,316899994.0
2006-09-18 04:00:00,1.58916,1.58923,1.58909,1.58917,87000003.0
2006-09-18 04:01:00,1.58915,1.58928,1.58899,1.589,421100007.0
2006-09-18 04:02:00,1.5891,1.58918,1.58902,1.58909,182100002.0
2006-09-18 04:03:00,1.58905,1.58918,1.5889,1.5889,256400004.0
2006-09-18 04:04:00,1.58928,1.58935,1.58909,1.58935,277299997.0
2006-09-18 04:05:00,1.58899,1.58918,1.58898,1.58918,279499998.0
2006-09-18 04:06:00,1.5891,1.58915,1.58897,1.58908,387999998.0
2006-09-18 04:07:00,1.5891,1.58916,1.58884,1.58907,398400004.0
2006-09-18 04:08:00,1.58929,1.58939,1.58917,1.58931,558300006.0
2006-09-18 04:09:00,1.58872,1.58912,1.58872,1.58909,175099999.0
2006-09-18 04:10:00,1.589,1.58915,1.58899,1.58915,178900000.0
2006-09-18 04:11:00,1.58928,1.58936,1.58912,1.58912,396099994.0
2006-09-18 04:12:00,1.589,1.5891,1.589,1.5891,93299999.0
2006-09-18 04:13:00,1.589,1.589,1.58885,1.58885,56700001.0
2006-09-18 04:14:00,1.58905,1.58905,1.58895,1.58895,47099998.0
2006-09-18 04:15:00,1.58908,1.58908,1.58902,1.58902,25400000.0
2006-09-18 04:16:00,1.58903,1.58914,1.58886,1.58898,386500000.0
2006-09-18 04:17:00,1.5891,1.5891,1.589,1.589,84099998.0
2006-09-18 04:18:00,1.5891,1.58915,1.58902,1.58908,141000000.0
2006-09-18 04:19:00,1.5889,1.5891,1.5889,1.58905,383899998.0
2006-09-18 04:20:00,1.58889,1.58917,1.58889,1.58903,309000002.0
2006-09-18 04:21:00,1.5892,1.58927,1.58907,1.5892,218799997.0
2006-09-18 04:22:00,1.58901,1.5892,1.58894,1.58908,346400005.0
2006-09-18 04:23:00,1.58942,1.58946,1.58926,1.58931,530400005.0
2006-09-18 04:24:00,1.5892,1.58925,1.58904,1.5891,260299999.0
2006-09-18 04:25:00,1.58917,1.58925,1.58897,1.58918,366199995.0
2006-09-18 04:26:00,1.58918,1.58925,1.5891,1.58925,304100006.0
2006-09-18 04:27:00,1.58925,1.58925,1.5892,1.5892,60399998.0
2006-09-18 04:28:00,1.58907,1.58925,1.58907,1.58925,11000000.0
2006-09-18 04:29:00,1.58916,1.58916,1.58894,1.58894,92900002.0
2006-09-18 04:30:00,1.58892,1.58916,1.58892,1.58916,49700000.0
2006-09-18 04:31:00,1.5892,1.58925,1.58912,1.58918,213199995.0
2006-09-18 04:32:00,1.5892,1.58925,1.58911,1.58918,73800000.0
2006-09-18 04:33:00,1.58909,1.58922,1.58909,1.58922,76600001.0
2006-09-18 04:34:00,1.58932,1.58939,1.58917,1.58932,290600000.0
2006-09-18 04:35:00,1.5891,1.58915,1.58891,1.58906,172600002.0
2006-09-18 04:36:00,1.58907,1.58923,1.58895,1.58923,205699999.0
2006-09-18 04:37:00,1.58909,1.58917,1.5889,1.58907,308799996.0
2006-09-18 04:38:00,1.5892,1.58925,1.58909,1.58918,426400005.0
2006-09-18 04:39:00,1.58919,1.58923,1.58896,1.58903,239699999.0
2006-09-18 04:40:00,1.58918,1.58918,1.58903,1.58903,177900001.0
2006-09-18 04:41:00,1.58928,1.58929,1.58903,1.58923,259600002.0
2006-09-18 04:42:00,1.58913,1.58935,1.58912,1.58935,358099995.0
2006-09-18 04:43:00,1.58919,1.58935,1.58905,1.58905,355500003.0
2006-09-18 04:44:00,1.58909,1.58923,1.58905,1.58907,107800000.0
2006-09-18 04:45:00,1.58892,1.58914,1.58874,1.58887,226400002.0
2006-09-18 04:46:00,1.58878,1.58896,1.58867,1.5888,231100000.0
2006-09-18 04:47:00,1.58868,1.58885,1.58862,1.58882,346799998.0
2006-09-18 04:48:00,1.5889,1.5889,1.58867,1.58871,215799999.0
2006-09-18 04:49:00,1.58885,1.58885,1.58861,1.58868,442500008.0
2006-09-18 04:50:00,1.58862,1.58876,1.58851,1.58869,307499999.0
2006-09-18 04:51:00,1.5887,1.5887,1.5886,1.5886,130900002.0
2006-09-18 04:52:00,1.58858,1.58876,1.58857,1.5886,269699997.0
2006-09-18 04:53:00,1.58853,1.58886,1.58853,1.58886,221900001.0
2006-09-18 04:54:00,1.58859,1.5887,1.58848,1.58857,194600001.0
2006-09-18 04:55:00,1.58861,1.58864,1.58847,1.58853,58000000.0
2006-09-18 04:56:00,1.5886,1.5886,1.5885,1.5885,37499998.0
2006-09-18 04:57:00,1.5886,1.58865,1.58844,1.58858,189399998.0
2006-09-18 04:58:00,1.58861,1.58863,1.58842,1.58845,448899997.0
2006-09-18 04:59:00,1.58863,1.58865,1.58847,1.58854,261200002.0
2006-09-18 05:00:00,1.58855,1.58867,1.58847,1.58857,330400005.0
2006-09-18 05:01:00,1.5885,1.58862,1.58842,1.5885,328199999.0
2006-09-18 05:02:00,1.58839,1.58865,1.58839,1.58853,295900002.0
2006-09-18 05:03:00,1.58845,1.58854,1.58832,1.58854,181700000.0
2006-09-18 05:04:00,1.58854,1.58862,1.58841,1.58854,239500006.0
2006-09-18 05:05:00,1.58859,1.58865,1.58848,1.58852,203000003.0
2006-09-18 05:06:00,1.58853,1.58853,1.58837,1.58837,73400002.0
2006-09-18 05:07:00,1.58845,1.58851,1.58835,1.5885,313100001.0
2006-09-18 05:08:00,1.58841,1.58862,1.58838,1.58858,189300001.0
2006-09-18 05:09:00,1.58863,1.58875,1.5885,1.58863,409699998.0
2006-09-18 05:10:00,1.58866,1.58898,1.58866,1.58873,325300000.0
2006-09-18 05:11:00,1.58873,1.58882,1.58854,1.58867,122699999.0
2006-09-18 05:12:00,1.58853,1.58873,1.58848,1.58873,275100007.0
2006-09-18 05:13:00,1.58874,1.58883,1.58864,1.5887,315699995.0
2006-09-18 05:14:00,1.58866,1.58878,1.58857,1.58864,216299999.0
2006-09-18 05:15:00,1.58836,1.58865,1.58836,1.58864,198300003.0
2006-09-18 05:16:00,1.58856,1.58857,1.58842,1.58846,117099999.0
2006-09-18 05:17:00,1.58856,1.58862,1.58841,1.58845,263100001.0
2006-09-18 05:18:00,1.58841,1.58855,1.58836,1.58836,242199997.0
2006-09-18 05:19:00,1.58857,1.58869,1.58843,1.58843,248000002.0
2006-09-18 05:20:00,1.58848,1.58852,1.58837,1.58843,108399999.0
2006-09-18 05:21:00,1.58835,1.5885,1.58819,1.5884,310700004.0
2006-09-18 05:22:00,1.5884,1.58855,1.58836,1.5885,174700000.0
2006-09-18 05:23:00,1.58853,1.58857,1.58837,1.58844,209500002.0
2006-09-18 05:24:00,1.58851,1.58867,1.58831,1.5885,295199998.0
2006-09-18 05:25:00,1.58848,1.58855,1.58837,1.58841,397100001.0
2006-09-18 05:26:00,1.5885,1.58855,1.58842,1.58848,121500000.0
2006-09-18 05:27:00,1.58822,1.58849,1.58822,1.58846,266900002.0
2006-09-18 05:28:00,1.5885,1.58855,1.5885,1.58855,29900000.0
2006-09-18 05:29:00,1.58849,1.58861,1.58836,1.58853,284899998.0
2006-09-18 05:30:00,1.58848,1.58858,1.58837,1.58855,69500001.0
2006-09-18 05:31:00,1.5886,1.5886,1.58855,1.58855,19000000.0
2006-09-18 05:32:00,1.58878,1.5889,1.58876,1.58887,369800000.0
2006-09-18 05:33:00,1.58834,1.58863,1.58834,1.58858,294200003.0
2006-09-18 05:34:00,1.58848,1.58861,1.5884,1.58857,270700002.0
2006-09-18 05:35:00,1.5885,1.5886,1.5885,1.5886,16000000.0
2006-09-18 05:36:00,1.58841,1.58867,1.58841,1.58865,182099999.0
2006-09-18 05:37:00,1.58858,1.58865,1.58839,1.58855,251800004.0
2006-09-18 05:38:00,1.58863,1.58875,1.58839,1.58862,326999997.0
2006-09-18 05:39:00,1.58846,1.58867,1.58846,1.58859,245099998.0
2006-09-18 05:40:00,1.58869,1.58871,1.5884,1.5884,291800000.0
2006-09-18 05:41:00,1.58862,1.58868,1.58845,1.5886,289499997.0
2006-09-18 05:42:00,1.58857,1.58871,1.58845,1.58864,231300001.0
2006-09-18 05:43:00,1.58857,1.58862,1.5884,1.58854,290000002.0
2006-09-18 05:44:00,1.58849,1.58882,1.58849,1.58865,220100001.0
2006-09-18 05:45:00,1.58862,1.58875,1.58861,1.5887,156700000.0
2006-09-18 05:46:00,1.58871,1.58871,1.58847,1.58864,276800005.0
2006-09-18 05:47:00,1.58862,1.58871,1.58841,1.58852,293700002.0
2006-09-18 05:48:00,1.58872,1.58883,1.58856,1.58867,349100001.0
2006-09-18 05:49:00,1.5885,1.58858,1.58824,1.58824,305700004.0
2006-09-18 05:50:00,1.58855,1.58855,1.58833,1.58839,260199998.0
2006-09-18 05:51:00,1.58852,1.58865,1.58838,1.58838,340499998.0
2006-09-18 05:52:00,1.58843,1.58865,1.58842,1.58851,296600000.0
2006-09-18 05:53:00,1.5886,1.58867,1.58844,1.58847,375500000.0
2006-09-18 05:54:00,1.5886,1.58873,1.58846,1.58846,324100002.0
2006-09-18 05:55:00,1.58856,1.58877,1.5885,1.58855,296100009.0
2006-09-18 05:56:00,1.58846,1.58857,1.58846,1.58857,32000000.0
2006-09-18 05:57:00,1.58843,1.58871,1.58843,1.58871,261300000.0
2006-09-18 05:58:00,1.58869,1.58869,1.58847,1.58849,205400002.0
2006-09-18 05:59:00,1.58865,1.58865,1.58846,1.5885,370900002.0
2006-09-18 06:00:00,1.58865,1.58868,1.58843,1.58857,382900003.0
2006-09-18 06:01:00,1.58853,1.5886,1.58835,1.58848,349299997.0
2006-09-18 06:02:00,1.58843,1.58857,1.58843,1.58853,176600001.0
2006-09-18 06:03:00,1.58871,1.58884,1.58871,1.58878,261000005.0
2006-09-18 06:04:00,1.58844,1.5886,1.58832,1.58851,229100001.0
2006-09-18 06:05:00,1.58847,1.58866,1.58845,1.58852,263499998.0
2006-09-18 06:06:00,1.58847,1.58855,1.58835,1.5885,377799999.0
2006-09-18 06:07:00,1.58837,1.58845,1.58812,1.58812,156899997.0
2006-09-18 06:08:00,1.58829,1.58845,1.58817,1.58833,373199998.0
2006-09-18 06:09:00,1.58837,1.58848,1.58828,1.5884,453599997.0
2006-09-18 06:10:00,1.58843,1.58846,1.58817,1.58817,333199999.0
2006-09-18 06:11:00,1.58847,1.58854,1.58832,1.58839,262400002.0
2006-09-18 06:12:00,1.58846,1.58852,1.58831,1.58843,358600002.0
2006-09-18 06:13:00,1.58845,1.58845,1.5883,1.58835,72899999.0
2006-09-18 06:14:00,1.58841,1.58845,1.58825,1.58829,247700000.0
2006-09-18 06:15:00,1.5885,1.58851,1.5884,1.58843,143400001.0
2006-09-18 06:16:00,1.58841,1.58851,1.58834,1.58851,75000000.0
2006-09-18 06:17:00,1.58848,1.58862,1.5884,1.58862,312199998.0
2006-09-18 06:18:00,1.58854,1.58869,1.58841,1.58861,250800001.0
2006-09-18 06:19:00,1.58858,1.58862,1.58832,1.58832,310500001.0
2006-09-18 06:20:00,1.58853,1.58853,1.58806,1.58806,437900003.0
2006-09-18 06:21:00,1.58787,1.58803,1.5878,1.58786,119500002.0
2006-09-18 06:22:00,1.5888,1.5889,1.58854,1.58854,340100006.0
2006-09-18 06:23:00,1.58791,1.58851,1.58789,1.58851,323599995.0
2006-09-18 06:24:00,1.5886,1.5886,1.58835,1.5885,160600002.0
2006-09-18 06:25:00,1.5884,1.58855,1.58837,1.58848,179799999.0
2006-09-18 06:26:00,1.58857,1.58857,1.58824,1.58833,267700004.0
2006-09-18 06:27:00,1.58879,1.58893,1.5887,1.58885,300399998.0
2006-09-18 06:28:00,1.58882,1.58887,1.58864,1.58885,210699999.0
2006-09-18 06:29:00,1.58859,1.58863,1.58847,1.58856,201200001.0
2006-09-18 06:30:00,1.58857,1.58857,1.58844,1.58844,5600000.0
2006-09-18 06:31:00,1.58862,1.58862,1.58847,1.58847,94199999.0
2006-09-18 06:32:00,1.5886,1.58865,1.5885,1.5885,268800000.0
2006-09-18 06:33:00,1.58847,1.58861,1.58847,1.58849,352100001.0
2006-09-18 06:34:00,1.58857,1.58865,1.58845,1.58865,367200005.0
2006-09-18 06:35:00,1.58861,1.58871,1.5885,1.58858,462700002.0
2006-09-18 06:36:00,1.58875,1.58877,1.58859,1.58859,127200003.0
2006-09-18 06:37:00,1.58862,1.58889,1.58847,1.58869,230600000.0
2006-09-18 06:38:00,1.58852,1.58867,1.58852,1.58858,129199998.0
2006-09-18 06:39:00,1.58859,1.58886,1.5885,1.58878,360300000.0
2006-09-18 06:40:00,1.58854,1.58863,1.58841,1.58846,293699997.0
2006-09-18 06:41:00,1.58868,1.58868,1.58849,1.58849,135100000.0
2006-09-18 06:42:00,1.5886,1.58875,1.5886,1.58875,360600004.0
2006-09-18 06:43:00,1.58863,1.58872,1.58845,1.5886,205199998.0
2006-09-18 06:44:00,1.58862,1.58868,1.58852,1.58857,170500000.0
2006-09-18 06:45:00,1.58873,1.58875,1.58856,1.58862,179900002.0
2006-09-18 06:46:00,1.5887,1.58875,1.58853,1.58853,261600001.0
2006-09-18 06:47:00,1.5886,1.5887,1.5886,1.5887,49500000.0
2006-09-18 06:48:00,1.58888,1.58897,1.58871,1.58871,278400004.0
2006-09-18 06:49:00,1.58871,1.58874,1.58849,1.58849,183699999.0
2006-09-18 06:50:00,1.58865,1.58876,1.5885,1.58861,365100001.0
2006-09-18 06:51:00,1.58863,1.58863,1.58852,1.58852,46499998.0
2006-09-18 06:52:00,1.58864,1.58881,1.58843,1.58872,312600001.0
2006-09-18 06:53:00,1.58859,1.58877,1.58855,1.58868,214800001.0
2006-09-18 06:54:00,1.5886,1.58882,1.58857,1.58864,216900000.0
2006-09-18 06:55:00,1.58878,1.5889,1.58866,1.58874,298799998.0
2006-09-18 06:56:00,1.58855,1.5886,1.58839,1.58848,121900000.0
2006-09-18 06:57:00,1.58849,1.58868,1.58843,1.58849,476399999.0
2006-09-18 06:58:00,1.58868,1.5887,1.5884,1.5884,420999999.0
2006-09-18 06:59:00,1.5885,1.58865,1.5885,1.58862,382999999.0
2006-09-18 07:00:00,1.58858,1.58871,1.58845,1.58861,244500000.0
2006-09-18 07:01:00,1.58855,1.58873,1.58855,1.58873,216500000.0
2006-09-18 07:02:00,1.58856,1.58866,1.58854,1.58864,67100000.0
2006-09-18 07:03:00,1.58854,1.58867,1.58854,1.58863,196500001.0
2006-09-18 07:04:00,1.5885,1.58865,1.5883,1.58855,301700001.0
2006-09-18 07:05:00,1.58856,1.58873,1.58855,1.58867,298199999.0
2006-09-18 07:06:00,1.58838,1.5887,1.58833,1.5887,279399995.0
2006-09-18 07:07:00,1.58853,1.58866,1.58849,1.58855,86599999.0
2006-09-18 07:08:00,1.58863,1.58884,1.58856,1.58856,336900002.0
2006-09-18 07:09:00,1.58866,1.58879,1.58857,1.58871,342099998.0
2006-09-18 07:10:00,1.58872,1.5888,1.58857,1.58867,177299996.0
2006-09-18 07:11:00,1.58876,1.58884,1.58864,1.58866,165499999.0
2006-09-18 07:12:00,1.58866,1.58872,1.58855,1.58856,202199998.0
2006-09-18 07:13:00,1.58855,1.58872,1.58843,1.58857,240500003.0
2006-09-18 07:14:00,1.58875,1.58885,1.58864,1.58876,31400000.0
2006-09-18 07:15:00,1.5888,1.5889,1.5886,1.58886,408400000.0
2006-09-18 07:16:00,1.58875,1.58882,1.58861,1.5887,152500000.0
2006-09-18 07:17:00,1.58882,1.58888,1.58873,1.58877,162799997.0
2006-09-18 07:18:00,1.5889,1.58895,1.58873,1.5888,252300001.0
2006-09-18 07:19:00,1.58874,1.58887,1.58874,1.58887,12800000.0
2006-09-18 07:20:00,1.58886,1.58895,1.58877,1.58879,178299999.0
2006-09-18 07:21:00,1.5888,1.58895,1.58875,1.58887,101600000.0
2006-09-18 07:22:00,1.58901,1.58934,1.58901,1.58934,208700001.0
2006-09-18 07:23:00,1.58896,1.58896,1.5887,1.58887,344799997.0
2006-09-18 07:24:00,1.58895,1.58895,1.58874,1.58874,220400006.0
2006-09-18 07:25:00,1.58885,1.58886,1.58868,1.58868,304800004.0
2006-09-18 07:26:00,1.58887,1.5889,1.58858,1.58877,379700002.0
2006-09-18 07:27:00,1.5889,1.5889,1.58869,1.58879,249699998.0
2006-09-18 07:28:00,1.58892,1.58898,1.58875,1.58887,217600003.0
2006-09-18 07:29:00,1.58899,1.5891,1.58895,1.58895,194200001.0
2006-09-18 07:30:00,1.58886,1.58886,1.58866,1.5888,215700002.0
2006-09-18 07:31:00,1.58882,1.58882,1.58874,1.58874,16800000.0
2006-09-18 07:32:00,1.58888,1.58893,1.58866,1.58866,255799999.0
2006-09-18 07:33:00,1.58869,1.58885,1.58863,1.58885,288699998.0
2006-09-18 07:34:00,1.58871,1.58885,1.58863,1.5888,330000000.0
2006-09-18 07:35:00,1.58866,1.58885,1.58866,1.58885,79899999.0
2006-09-18 07:36:00,1.58872,1.58885,1.58872,1.58885,99100002.0
2006-09-18 07:37:00,1.58876,1.58879,1.58862,1.58873,76100000.0
2006-09-18 07:38:00,1.58869,1.58883,1.58869,1.58883,35900000.0
2006-09-18 07:39:00,1.58899,1.58899,1.58887,1.58887,152500006.0
2006-09-18 07:40:00,1.58897,1.58905,1.58884,1.58898,228200004.0
2006-09-18 07:41:00,1.58886,1.58909,1.58867,1.58909,334200002.0
2006-09-18 07:42:00,1.58899,1.58918,1.58894,1.58918,307600004.0
2006-09-18 07:43:00,1.58911,1.58928,1.58903,1.58914,409900003.0
2006-09-18 07:44:00,1.58895,1.58915,1.58895,1.58905,308300002.0
2006-09-18 07:45:00,1.58905,1.58912,1.58894,1.58908,282000001.0
2006-09-18 07:46:00,1.58913,1.58913,1.58886,1.58892,407600003.0
2006-09-18 07:47:00,1.58903,1.58921,1.58903,1.58918,282299998.0
2006-09-18 07:48:00,1.58924,1.58946,1.5892,1.58933,209200000.0
2006-09-18 07:49:00,1.58944,1.58958,1.58937,1.58958,252300002.0
2006-09-18 07:50:00,1.58954,1.58956,1.58945,1.58945,69500000.0
2006-09-18 07:51:00,1.58965,1.58972,1.58934,1.58934,309299998.0
2006-09-18 07:52:00,1.58951,1.58957,1.58927,1.58927,284600001.0
2006-09-18 07:53:00,1.58949,1.58949,1.5893,1.58938,143700000.0
2006-09-18 07:54:00,1.58914,1.5895,1.58914,1.5895,293699998.0
2006-09-18 07:55:00,1.58955,1.58978,1.58952,1.58971,202600002.0
2006-09-18 07:56:00,1.5897,1.58981,1.58947,1.58975,298000003.0
2006-09-18 07:57:00,1.58963,1.58972,1.5895,1.58972,175299999.0
2006-09-18 07:58:00,1.58969,1.58986,1.58958,1.58975,330600002.0
2006-09-18 07:59:00,1.58969,1.58969,1.5894,1.58945,223899999.0
2006-09-18 08:00:00,1.58936,1.58951,1.58936,1.58951,87600000.0
2006-09-18 08:01:00,1.5895,1.58963,1.58932,1.58956,389299998.0
2006-09-18 08:02:00,1.5895,1.58961,1.58926,1.5895,199200002.0
2006-09-18 08:03:00,1.58937,1.58959,1.58926,1.58952,335700000.0
2006-09-18 08:04:00,1.5895,1.5895,1.5894,1.5894,26900000.0
2006-09-18 08:05:00,1.58955,1.58955,1.5895,1.5895,40800000.0
2006-09-18 08:06:00,1.58953,1.58959,1.5893,1.5893,386800002.0
2006-09-18 08:07:00,1.58962,1.58972,1.58942,1.5896,435400005.0
2006-09-18 08:08:00,1.58955,1.58957,1.58942,1.58947,46100000.0
2006-09-18 08:09:00,1.58938,1.58968,1.58938,1.58968,207800000.0
2006-09-18 08:10:00,1.58936,1.58975,1.58936,1.5897,166400002.0
2006-09-18 08:11:00,1.58949,1.58975,1.58949,1.58975,119199999.0
2006-09-18 08:12:00,1.58972,1.58972,1.58951,1.58951,92700002.0
2006-09-18 08:13:00,1.58956,1.58973,1.58951,1.58972,447499993.0
2006-09-18 08:14:00,1.58974,1.58994,1.58966,1.58966,348899998.0
2006-09-18 08:15:00,1.58991,1.59017,1.58991,1.59017,177199997.0
2006-09-18 08:16:00,1.59026,1.59041,1.59012,1.59021,276200000.0
2006-09-18 08:17:00,1.59012,1.59029,1.58974,1.58974,408999999.0
2006-09-18 08:18:00,1.58968,1.58994,1.58968,1.58988,210300001.0
2006-09-18 08:19:00,1.58982,1.58982,1.58943,1.58962,304800003.0
2006-09-18 08:20:00,1.58972,1.58979,1.58952,1.58966,363700003.0
2006-09-18 08:21:00,1.58974,1.58998,1.58963,1.58988,286200001.0
2006-09-18 08:22:00,1.58983,1.58985,1.58954,1.58967,192999999.0
2006-09-18 08:23:00,1.58975,1.58983,1.58956,1.58961,524399997.0
2006-09-18 08:24:00,1.58964,1.58986,1.58957,1.5898,429700007.0
2006-09-18 08:25:00,1.58974,1.58974,1.58953,1.58969,328900004.0
2006-09-18 08:26:00,1.58963,1.58971,1.58945,1.58952,190700002.0
2006-09-18 08:27:00,1.5894,1.58955,1.58923,1.58948,144500000.0
2006-09-18 08:28:00,1.58936,1.58953,1.58935,1.58953,266600003.0
2006-09-18 08:29:00,1.58953,1.5897,1.58949,1.5897,221900000.0
2006-09-18 08:30:00,1.58968,1.58972,1.58951,1.58964,257200001.0
2006-09-18 08:31:00,1.58965,1.58975,1.58949,1.5896,301800000.0
2006-09-18 08:32:00,1.5896,1.58975,1.5896,1.5897,267300000.0
2006-09-18 08:33:00,1.58975,1.58984,1.58963,1.58973,324900005.0
2006-09-18 08:34:00,1.58969,1.58981,1.58965,1.58972,212000000.0
2006-09-18 08:35:00,1.58975,1.58975,1.5897,1.5897,58300002.0
2006-09-18 08:36:00,1.58976,1.58984,1.5897,1.5897,196900001.0
2006-09-18 08:37:00,1.58981,1.58983,1.58963,1.58976,303700001.0
2006-09-18 08:38:00,1.58959,1.58971,1.58959,1.58971,51200000.0
2006-09-18 08:39:00,1.5896,1.58978,1.5896,1.5896,412000001.0
2006-09-18 08:40:00,1.58965,1.58982,1.58962,1.5898,179000000.0
2006-09-18 08:41:00,1.58973,1.5898,1.58952,1.58964,376699997.0
2006-09-18 08:42:00,1.58962,1.58966,1.58946,1.5895,465699998.0
2006-09-18 08:43:00,1.58941,1.58954,1.58941,1.58953,57500000.0
2006-09-18 08:44:00,1.58952,1.58953,1.58937,1.58945,549499995.0
2006-09-18 08:45:00,1.58951,1.58951,1.58908,1.58936,248499996.0
2006-09-18 08:46:00,1.58933,1.58938,1.58918,1.58926,186500004.0
2006-09-18 08:47:00,1.58904,1.58923,1.58861,1.58865,300200000.0
2006-09-18 08:48:00,1.58874,1.58899,1.58853,1.58889,347500006.0
2006-09-18 08:49:00,1.58878,1.58905,1.58878,1.589,288399999.0
2006-09-18 08:50:00,1.58897,1.58914,1.58895,1.58906,131100002.0
2006-09-18 08:51:00,1.58897,1.58911,1.58885,1.58898,111400000.0
2006-09-18 08:52:00,1.58888,1.58901,1.58868,1.58874,198300000.0
2006-09-18 08:53:00,1.5887,1.58886,1.58842,1.58855,248600004.0
2006-09-18 08:54:00,1.58846,1.58867,1.58835,1.58846,258299998.0
2006-09-18 08:55:00,1.5886,1.5887,1.58848,1.58848,400400001.0
2006-09-18 08:56:00,1.5882,1.58834,1.58814,1.58817,77499998.0
2006-09-18 08:57:00,1.58783,1.58804,1.58761,1.58764,276600001.0
2006-09-18 08:58:00,1.58762,1.58778,1.58745,1.58764,289000000.0
2006-09-18 08:59:00,1.58775,1.58789,1.58767,1.58781,201500000.0
2006-09-18 09:00:00,1.58764,1.58782,1.5876,1.5876,237700000.0
2006-09-18 09:01:00,1.58769,1.5879,1.5876,1.58782,450200001.0
2006-09-18 09:02:00,1.58788,1.588,1.5878,1.58793,195899999.0
2006-09-18 09:03:00,1.58803,1.58803,1.5878,1.58802,213700004.0
2006-09-18 09:04:00,1.58803,1.58822,1.58794,1.58815,228499999.0
2006-09-18 09:05:00,1.5882,1.58831,1.58803,1.58812,265899998.0
2006-09-18 09:06:00,1.58812,1.5882,1.58803,1.58818,247600001.0
2006-09-18 09:07:00,1.58815,1.58818,1.58799,1.58808,155700003.0
2006-09-18 09:08:00,1.58814,1.58821,1.58794,1.58813,267200000.0
2006-09-18 09:09:00,1.58804,1.58827,1.58802,1.58827,446799999.0
2006-09-18 09:10:00,1.58849,1.58849,1.58825,1.5884,443200001.0
2006-09-18 09:11:00,1.58837,1.58849,1.58824,1.58837,206500004.0
2006-09-18 09:12:00,1.5885,1.58864,1.58846,1.58851,301300001.0
2006-09-18 09:13:00,1.58854,1.58869,1.58852,1.58856,149000000.0
2006-09-18 09:14:00,1.5886,1.58875,1.58853,1.58859,191500000.0
2006-09-18 09:15:00,1.58871,1.58884,1.58858,1.58872,454400003.0
2006-09-18 09:16:00,1.58892,1.589,1.58882,1.58897,208899999.0
2006-09-18 09:17:00,1.58882,1.58889,1.58868,1.58876,366799996.0
2006-09-18 09:18:00,1.58894,1.58903,1.58879,1.58897,286700002.0
2006-09-18 09:19:00,1.58892,1.58895,1.58875,1.58875,182100001.0
2006-09-18 09:20:00,1.58876,1.58884,1.58858,1.58858,363600005.0
2006-09-18 09:21:00,1.58863,1.58892,1.58855,1.58892,298500004.0
2006-09-18 09:22:00,1.58879,1.58889,1.58874,1.58878,275599996.0
2006-09-18 09:23:00,1.5886,1.5887,1.58848,1.58858,254699998.0
2006-09-18 09:24:00,1.58851,1.58869,1.5885,1.58864,307499999.0
2006-09-18 09:25:00,1.58855,1.58881,1.58855,1.58881,200500002.0
2006-09-18 09:26:00,1.58874,1.58894,1.58874,1.58885,340900000.0
2006-09-18 09:27:00,1.5889,1.58893,1.58871,1.58889,359000006.0
2006-09-18 09:28:00,1.5888,1.58889,1.58841,1.58841,285399995.0
2006-09-18 09:29:00,1.58852,1.58856,1.58834,1.58837,221900001.0
2006-09-18 09:30:00,1.5884,1.5885,1.58827,1.58847,327000001.0
2006-09-18 09:31:00,1.58837,1.58842,1.58824,1.58825,207599998.0
2006-09-18 09:32:00,1.58837,1.58846,1.58831,1.58839,95100002.0
2006-09-18 09:33:00,1.58843,1.58851,1.58828,1.58841,200299999.0
2006-09-18 09:34:00,1.58839,1.58851,1.58829,1.58829,209099998.0
2006-09-18 09:35:00,1.58833,1.58833,1.58816,1.58822,268200003.0
2006-09-18 09:36:00,1.58803,1.58825,1.58802,1.58815,279600001.0
2006-09-18 09:37:00,1.58827,1.5884,1.58822,1.58833,71099999.0
2006-09-18 09:38:00,1.58839,1.58849,1.58816,1.58849,255900001.0
2006-09-18 09:39:00,1.58877,1.58877,1.58857,1.5886,105899998.0
2006-09-18 09:40:00,1.5884,1.5885,1.5884,1.5885,107000002.0
2006-09-18 09:41:00,1.58852,1.58863,1.58846,1.58859,264599998.0
2006-09-18 09:42:00,1.58858,1.58868,1.58843,1.58853,390599998.0
2006-09-18 09:43:00,1.58862,1.58871,1.58849,1.58857,255800001.0
2006-09-18 09:44:00,1.58849,1.58853,1.58828,1.58828,163900001.0
2006-09-18 09:45:00,1.58848,1.58853,1.58833,1.58842,239800003.0
2006-09-18 09:46:00,1.58841,1.58848,1.58839,1.58842,82300002.0
2006-09-18 09:47:00,1.58823,1.58837,1.58823,1.58837,338999994.0
2006-09-18 09:48:00,1.5884,1.58843,1.58819,1.58831,464800000.0
2006-09-18 09:49:00,1.58844,1.58856,1.58836,1.58844,141199999.0
2006-09-18 09:50:00,1.58863,1.58863,1.58837,1.5885,290299997.0
2006-09-18 09:51:00,1.58863,1.58863,1.58843,1.58843,106400002.0
2006-09-18 09:52:00,1.5884,1.58856,1.5884,1.58856,99800000.0
2006-09-18 09:53:00,1.5886,1.58862,1.58841,1.58853,289400001.0
2006-09-18 09:54:00,1.58855,1.58869,1.58848,1.58858,385499992.0
2006-09-18 09:55:00,1.58868,1.58889,1.58851,1.58885,222299998.0
2006-09-18 09:56:00,1.58856,1.58856,1.5884,1.5884,157100002.0
2006-09-18 09:57:00,1.58849,1.58863,1.58849,1.58859,285000001.0
2006-09-18 09:58:00,1.58858,1.58875,1.58858,1.58875,271300001.0
2006-09-18 09:59:00,1.58864,1.58879,1.58861,1.5887,210999999.0
2006-09-18 10:00:00,1.58865,1.58871,1.58851,1.58857,150999999.0
2006-09-18 10:01:00,1.58885,1.58892,1.58866,1.58885,269999996.0
2006-09-18 10:02:00,1.58887,1.58901,1.58867,1.58884,408899992.0
2006-09-18 10:03:00,1.58891,1.58898,1.58869,1.58887,496100003.0
2006-09-18 10:04:00,1.58883,1.58889,1.58882,1.58886,70500000.0
2006-09-18 10:05:00,1.58863,1.58877,1.58848,1.58874,314100000.0
2006-09-18 10:06:00,1.58867,1.58867,1.58847,1.58847,147600000.0
2006-09-18 10:07:00,1.5886,1.58867,1.58844,1.58865,297200001.0
2006-09-18 10:08:00,1.58849,1.58874,1.58849,1.58867,505800000.0
2006-09-18 10:09:00,1.58856,1.58868,1.58843,1.58853,174700000.0
2006-09-18 10:10:00,1.58862,1.58862,1.58839,1.58839,123799999.0
2006-09-18 10:11:00,1.58853,1.58861,1.58844,1.58855,370000001.0
2006-09-18 10:12:00,1.5884,1.58857,1.58825,1.58838,202100005.0
2006-09-18 10:13:00,1.58834,1.58843,1.58826,1.58832,75900000.0
2006-09-18 10:14:00,1.58818,1.58829,1.58806,1.58829,307600003.0
2006-09-18 10:15:00,1.58826,1.58833,1.58818,1.5883,411299995.0
2006-09-18 10:16:00,1.58838,1.58848,1.58827,1.58836,474199999.0
2006-09-18 10:17:00,1.58837,1.58849,1.58817,1.58828,220900002.0
2006-09-18 10:18:00,1.58828,1.58838,1.58822,1.58824,237999997.0
2006-09-18 10:19:00,1.58828,1.58839,1.58825,1.58825,230000001.0
2006-09-18 10:20:00,1.58817,1.58818,1.58802,1.58808,69500001.0
2006-09-18 10:21:00,1.58793,1.58813,1.5878,1.58794,273900000.0
2006-09-18 10:22:00,1.58796,1.58796,1.58777,1.58777,52500001.0
2006-09-18 10:23:00,1.58778,1.58788,1.58762,1.58775,271700001.0
2006-09-18 10:24:00,1.58777,1.58783,1.58755,1.58774,139099998.0
2006-09-18 10:25:00,1.58785,1.58785,1.5875,1.5875,392200005.0
2006-09-18 10:26:00,1.58773,1.58785,1.58765,1.58775,115100000.0
2006-09-18 10:27:00,1.5877,1.58786,1.58763,1.58781,252800003.0
2006-09-18 10:28:00,1.58773,1.5878,1.58765,1.5878,281699997.0
2006-09-18 10:29:00,1.5877,1.58777,1.58758,1.58768,87800000.0
2006-09-18 10:30:00,1.58772,1.58789,1.58754,1.5877,393700003.0
2006-09-18 10:31:00,1.58782,1.58797,1.58774,1.5878,253699998.0
2006-09-18 10:32:00,1.5879,1.58795,1.58771,1.58771,458399996.0
2006-09-18 10:33:00,1.58786,1.58794,1.58766,1.58794,282999998.0
2006-09-18 10:34:00,1.58779,1.58795,1.5877,1.58785,240700000.0
2006-09-18 10:35:00,1.5878,1.58798,1.58771,1.58785,147000000.0
2006-09-18 10:36:00,1.5878,1.58795,1.5878,1.58795,306800001.0
2006-09-18 10:37:00,1.58797,1.588,1.58778,1.58778,237600002.0
2006-09-18 10:38:00,1.58785,1.58796,1.58773,1.58781,212999999.0
2006-09-18 10:39:00,1.58782,1.58802,1.58782,1.58802,308100002.0
2006-09-18 10:40:00,1.58778,1.58804,1.58777,1.58804,109800000.0
2006-09-18 10:41:00,1.58799,1.58799,1.5877,1.5877,469199998.0
2006-09-18 10:42:00,1.58775,1.58801,1.58775,1.58792,256299995.0
2006-09-18 10:43:00,1.58786,1.58793,1.58737,1.58793,453600000.0
2006-09-18 10:44:00,1.58786,1.58793,1.5877,1.5878,245399999.0
2006-09-18 10:45:00,1.58789,1.58791,1.58785,1.58785,50500001.0
2006-09-18 10:46:00,1.58787,1.58796,1.58774,1.58788,344800002.0
2006-09-18 10:47:00,1.58789,1.58798,1.58773,1.58773,393600002.0
2006-09-18 10:48:00,1.58777,1.58789,1.58777,1.58789,91900002.0
2006-09-18 10:49:00,1.5878,1.58791,1.58767,1.58773,373200000.0
2006-09-18 10:50:00,1.5878,1.58787,1.5877,1.58774,139900000.0
2006-09-18 10:51:00,1.58755,1.58788,1.58755,1.58784,409500000.0
2006-09-18 10:52:00,1.58775,1.58785,1.58759,1.58778,176400003.0
2006-09-18 10:53:00,1.58767,1.58778,1.58762,1.58778,247700003.0
2006-09-18 10:54:00,1.5877,1.58778,1.5876,1.5876,336399997.0
2006-09-18 10:55:00,1.58752,1.58782,1.58752,1.58778,301700000.0
2006-09-18 10:56:00,1.58785,1.58787,1.58765,1.58778,201200002.0
2006-09-18 10:57:00,1.58768,1.58788,1.58764,1.58788,319899997.0
2006-09-18 10:58:00,1.58777,1.58785,1.58768,1.58778,209800003.0
2006-09-18 10:59:00,1.58771,1.5878,1.58752,1.58752,163999998.0
2006-09-18 11:00:00,1.58753,1.5877,1.58745,1.58757,227300000.0
2006-09-18 11:01:00,1.58763,1.58763,1.58738,1.58753,112100000.0
2006-09-18 11:02:00,1.58758,1.5876,1.58744,1.58746,326100003.0
2006-09-18 11:03:00,1.58747,1.58748,1.58729,1.58729,302600001.0
2006-09-18 11:04:00,1.58722,1.58753,1.58719,1.58753,195300000.0
2006-09-18 11:05:00,1.5873,1.58748,1.58729,1.58748,321700007.0
2006-09-18 11:06:00,1.58745,1.5875,1.58745,1.5875,100600001.0
2006-09-18 11:07:00,1.58747,1.58758,1.58743,1.58747,224500003.0
2006-09-18 11:08:00,1.58748,1.58753,1.58734,1.58739,378600001.0
2006-09-18 11:09:00,1.58748,1.5875,1.5873,1.58743,253900001.0
2006-09-18 11:10:00,1.58734,1.58747,1.58726,1.58745,289100003.0
2006-09-18 11:11:00,1.58732,1.58747,1.58725,1.58745,376700001.0
2006-09-18 11:12:00,1.58768,1.58768,1.58743,1.58745,237499999.0
2006-09-18 11:13:00,1.58738,1.58763,1.58731,1.58763,350999996.0
2006-09-18 11:14:00,1.58744,1.58766,1.58743,1.58763,329500001.0
2006-09-18 11:15:00,1.58772,1.58803,1.58765,1.58793,389700002.0
2006-09-18 11:16:00,1.58815,1.58848,1.58814,1.58832,172100002.0
2006-09-18 11:17:00,1.58828,1.58872,1.58828,1.58861,181900002.0
2006-09-18 11:18:00,1.58845,1.58866,1.58844,1.58855,439500005.0
2006-09-18 11:19:00,1.58863,1.58863,1.58842,1.58851,334100002.0
2006-09-18 11:20:00,1.58848,1.58863,1.58841,1.58846,434599999.0
2006-09-18 11:21:00,1.58841,1.58852,1.58835,1.58843,263199997.0
2006-09-18 11:22:00,1.5884,1.58846,1.58813,1.58813,249999999.0
2006-09-18 11:23:00,1.58813,1.58836,1.588,1.5881,129000002.0
2006-09-18 11:24:00,1.58815,1.58835,1.58802,1.58822,373700002.0
2006-09-18 11:25:00,1.5882,1.58834,1.58803,1.58833,369200003.0
2006-09-18 11:26:00,1.58833,1.58841,1.58825,1.58833,278899998.0
2006-09-18 11:27:00,1.58818,1.58834,1.58817,1.58834,358700002.0
2006-09-18 11:28:00,1.58815,1.58833,1.58813,1.58822,215900003.0
2006-09-18 11:29:00,1.58823,1.58829,1.58812,1.58814,264899997.0
2006-09-18 11:30:00,1.58833,1.58855,1.58832,1.58847,321400004.0
2006-09-18 11:31:00,1.5883,1.58836,1.58815,1.58824,415599998.0
2006-09-18 11:32:00,1.58845,1.58852,1.58827,1.58827,255800003.0
2006-09-18 11:33:00,1.58819,1.58833,1.58808,1.58833,292100003.0
2006-09-18 11:34:00,1.5883,1.58835,1.58808,1.58818,438700004.0
2006-09-18 11:35:00,1.58829,1.58837,1.58813,1.58819,235200000.0
2006-09-18 11:36:00,1.58825,1.58833,1.58808,1.58821,245700001.0
2006-09-18 11:37:00,1.58816,1.58825,1.58805,1.58808,220499998.0
2006-09-18 11:38:00,1.58828,1.58832,1.5882,1.58827,241800002.0
2006-09-18 11:39:00,1.58828,1.58838,1.58819,1.58828,344400000.0
2006-09-18 11:40:00,1.58834,1.58852,1.58819,1.58842,300399998.0
2006-09-18 11:41:00,1.58841,1.58857,1.58826,1.58848,481800003.0
2006-09-18 11:42:00,1.5883,1.5885,1.58818,1.58841,231100000.0
2006-09-18 11:43:00,1.5883,1.58849,1.58825,1.58849,505300007.0
2006-09-18 11:44:00,1.58835,1.58852,1.58822,1.58822,452200002.0
2006-09-18 11:45:00,1.58822,1.58836,1.58813,1.58826,281199999.0
2006-09-18 11:46:00,1.58809,1.5883,1.58805,1.58805,380999998.0
2006-09-18 11:47:00,1.58816,1.58858,1.58816,1.58843,283499996.0
2006-09-18 11:48:00,1.58845,1.58845,1.58816,1.58822,209300002.0
2006-09-18 11:49:00,1.58832,1.58852,1.58822,1.58843,288300000.0
2006-09-18 11:50:00,1.58834,1.5885,1.58824,1.58832,423999995.0
2006-09-18 11:51:00,1.5883,1.58846,1.58806,1.58833,448799998.0
2006-09-18 11:52:00,1.58845,1.58862,1.58832,1.58852,328300000.0
2006-09-18 11:53:00,1.5886,1.58864,1.58811,1.58855,329000002.0
2006-09-18 11:54:00,1.58867,1.58873,1.58851,1.58851,322100002.0
2006-09-18 11:55:00,1.58838,1.58858,1.58834,1.58843,420500006.0
2006-09-18 11:56:00,1.58835,1.58848,1.58817,1.58838,251999999.0
2006-09-18 11:57:00,1.58841,1.58856,1.58832,1.58846,292000006.0
2006-09-18 11:58:00,1.58853,1.58855,1.58836,1.58838,298800002.0
2006-09-18 11:59:00,1.58837,1.58852,1.58827,1.58845,305199998.0
2006-09-18 12:00:00,1.58854,1.58859,1.58841,1.58841,254300002.0
2006-09-18 12:01:00,1.58858,1.58879,1.58845,1.58853,512699994.0
2006-09-18 12:02:00,1.58854,1.58873,1.58846,1.58873,305200001.0
2006-09-18 12:03:00,1.58873,1.58883,1.58852,1.58875,235600001.0
2006-09-18 12:04:00,1.58881,1.58881,1.58867,1.58867,96799997.0
2006-09-18 12:05:00,1.58874,1.58883,1.58866,1.58878,263600000.0
2006-09-18 12:06:00,1.58885,1.58885,1.58853,1.58867,316600002.0
2006-09-18 12:07:00,1.58867,1.58883,1.5886,1.58873,221299996.0
2006-09-18 12:08:00,1.58879,1.58883,1.58865,1.58865,262600004.0
2006-09-18 12:09:00,1.58887,1.58895,1.5888,1.58884,174100000.0
2006-09-18 12:10:00,1.58898,1.58905,1.58875,1.58892,245000001.0
2006-09-18 12:11:00,1.58895,1.58895,1.58868,1.58875,499099997.0
2006-09-18 12:12:00,1.5888,1.58889,1.58865,1.58865,378500003.0
2006-09-18 12:13:00,1.58858,1.58884,1.58858,1.5887,301900006.0
2006-09-18 12:14:00,1.58878,1.58884,1.58866,1.5887,253299997.0
2006-09-18 12:15:00,1.5888,1.58886,1.5887,1.5888,314200000.0
2006-09-18 12:16:00,1.58854,1.5888,1.58854,1.58873,235700003.0
2006-09-18 12:17:00,1.58877,1.58882,1.58868,1.58875,393799997.0
2006-09-18 12:18:00,1.58875,1.58879,1.5886,1.5886,258699999.0
2006-09-18 12:19:00,1.58884,1.58884,1.58865,1.58865,291900004.0
2006-09-18 12:20:00,1.58874,1.58886,1.58871,1.58886,59500000.0
2006-09-18 12:21:00,1.58864,1.58888,1.58851,1.58867,345100001.0
2006-09-18 12:22:00,1.58866,1.58868,1.58844,1.58858,326400002.0
2006-09-18 12:23:00,1.58846,1.58846,1.58809,1.58809,244500000.0
2006-09-18 12:24:00,1.58837,1.58842,1.5882,1.58836,438000004.0
2006-09-18 12:25:00,1.5883,1.58838,1.58816,1.58826,640799991.0
2006-09-18 12:26:00,1.58828,1.58833,1.58812,1.58814,349299996.0
2006-09-18 12:27:00,1.58807,1.58823,1.58802,1.58823,355600001.0
2006-09-18 12:28:00,1.58813,1.5884,1.58794,1.58829,213700000.0
2006-09-18 12:29:00,1.58832,1.5884,1.58815,1.58815,242900000.0
2006-09-18 12:30:00,1.5882,1.58843,1.58813,1.58832,289300003.0
2006-09-18 12:31:00,1.58833,1.58833,1.58808,1.5882,260600002.0
2006-09-18 12:32:00,1.58832,1.58832,1.58804,1.58807,254500002.0
2006-09-18 12:33:00,1.58824,1.58831,1.58817,1.58823,133900000.0
2006-09-18 12:34:00,1.58827,1.58827,1.58814,1.58814,65300001.0
2006-09-18 12:35:00,1.5882,1.58844,1.5882,1.58844,105100001.0
2006-09-18 12:36:00,1.58844,1.58854,1.58835,1.58848,150900002.0
2006-09-18 12:37:00,1.58854,1.58867,1.58854,1.58861,331500002.0
2006-09-18 12:38:00,1.58848,1.58866,1.5884,1.5885,321599998.0
2006-09-18 12:39:00,1.58846,1.58846,1.58827,1.58833,247699998.0
2006-09-18 12:40:00,1.58841,1.58855,1.58827,1.58848,300700003.0
2006-09-18 12:41:00,1.5885,1.58856,1.58798,1.58814,476299999.0
2006-09-18 12:42:00,1.58849,1.58853,1.58838,1.58842,169200001.0
2006-09-18 12:43:00,1.58834,1.58848,1.58821,1.5884,233400001.0
2006-09-18 12:44:00,1.58816,1.58845,1.58816,1.58845,30700000.0
2006-09-18 12:45:00,1.58801,1.58833,1.58776,1.5881,177199999.0
2006-09-18 12:46:00,1.58833,1.58845,1.58823,1.58842,245800002.0
2006-09-18 12:47:00,1.58805,1.58845,1.58786,1.58815,299399997.0
2006-09-18 12:48:00,1.58837,1.58849,1.58822,1.5884,176799999.0
2006-09-18 12:49:00,1.58836,1.58853,1.58836,1.58853,111100002.0
2006-09-18 12:50:00,1.58847,1.58851,1.5883,1.5883,144900000.0
2006-09-18 12:51:00,1.58855,1.58855,1.58843,1.58853,156500002.0
2006-09-18 12:52:00,1.58813,1.58862,1.58813,1.58853,461599995.0
2006-09-18 12:53:00,1.58848,1.58854,1.58819,1.58844,294100000.0
2006-09-18 12:54:00,1.58849,1.5885,1.58836,1.58836,279399999.0
2006-09-18 12:55:00,1.58832,1.58849,1.58822,1.58827,338400006.0
2006-09-18 12:56:00,1.58809,1.5884,1.58809,1.5884,357099998.0
2006-09-18 12:57:00,1.5882,1.58843,1.5882,1.58843,277600001.0
2006-09-18 12:58:00,1.58829,1.58848,1.58828,1.5884,363100005.0
2006-09-18 12:59:00,1.58821,1.58845,1.58821,1.5884,205300002.0
2006-09-18 13:00:00,1.58838,1.58842,1.58828,1.58831,302700001.0
2006-09-18 13:01:00,1.58843,1.58851,1.58759,1.58765,307200002.0
2006-09-18 13:02:00,1.58829,1.58849,1.58815,1.58823,249300000.0
2006-09-18 13:03:00,1.58834,1.5885,1.58828,1.58842,213200002.0
2006-09-18 13:04:00,1.58831,1.58847,1.58817,1.58838,266799995.0
2006-09-18 13:05:00,1.58846,1.58846,1.58822,1.58827,305899997.0
2006-09-18 13:06:00,1.58814,1.58838,1.58809,1.58836,394700001.0
2006-09-18 13:07:00,1.5883,1.58835,1.58811,1.58811,315600002.0
2006-09-18 13:08:00,1.58832,1.58846,1.58813,1.58842,203199998.0
2006-09-18 13:09:00,1.58846,1.58846,1.58823,1.58845,152899999.0
2006-09-18 13:10:00,1.58839,1.58855,1.58829,1.58833,145599999.0
2006-09-18 13:11:00,1.58838,1.58842,1.58825,1.58827,306199998.0
2006-09-18 13:12:00,1.58843,1.58845,1.58826,1.58829,285600001.0
2006-09-18 13:13:00,1.58824,1.5884,1.58821,1.58829,165999999.0
2006-09-18 13:14:00,1.5884,1.5884,1.58822,1.58829,293000007.0
2006-09-18 13:15:00,1.58843,1.58849,1.58831,1.58838,180500002.0
2006-09-18 13:16:00,1.58839,1.58856,1.58837,1.58856,271500000.0
2006-09-18 13:17:00,1.58861,1.58867,1.58849,1.5886,330100004.0
2006-09-18 13:18:00,1.58831,1.58855,1.58823,1.58837,511199998.0
2006-09-18 13:19:00,1.58835,1.58845,1.58818,1.58831,406900000.0
2006-09-18 13:20:00,1.58847,1.5885,1.58826,1.58826,158799999.0
2006-09-18 13:21:00,1.58837,1.5884,1.58824,1.58824,154899999.0
2006-09-18 13:22:00,1.58835,1.58835,1.58817,1.5882,353600004.0
2006-09-18 13:23:00,1.58834,1.58842,1.58817,1.58832,231299999.0
2006-09-18 13:24:00,1.58823,1.58857,1.58823,1.58847,361500000.0
2006-09-18 13:25:00,1.58848,1.5886,1.58826,1.58839,339600000.0
2006-09-18 13:26:00,1.58836,1.5885,1.58822,1.58839,214800000.0
2006-09-18 13:27:00,1.5885,1.5887,1.58839,1.58847,234900002.0
2006-09-18 13:28:00,1.58844,1.58859,1.58832,1.5885,326700000.0
2006-09-18 13:29:00,1.58829,1.58852,1.58829,1.58851,221100004.0
2006-09-18 13:30:00,1.58838,1.58855,1.58837,1.58848,486700000.0
2006-09-18 13:31:00,1.58846,1.58853,1.58834,1.58836,425000007.0
2006-09-18 13:32:00,1.58833,1.58854,1.58831,1.58851,249500003.0
2006-09-18 13:33:00,1.5884,1.58855,1.5883,1.5883,248899995.0
2006-09-18 13:34:00,1.58846,1.58855,1.58829,1.5885,192799999.0
2006-09-18 13:35:00,1.58845,1.58863,1.58839,1.58849,315799999.0
2006-09-18 13:36:00,1.58833,1.58853,1.58829,1.58833,189499998.0
2006-09-18 13:37:00,1.58846,1.58858,1.58838,1.5884,196800001.0
2006-09-18 13:38:00,1.58849,1.58853,1.5884,1.58846,173300001.0
2006-09-18 13:39:00,1.58853,1.58853,1.58828,1.58835,274899999.0
2006-09-18 13:40:00,1.58851,1.5886,1.58839,1.58858,258700000.0
2006-09-18 13:41:00,1.58855,1.58855,1.58818,1.58833,270400002.0
2006-09-18 13:42:00,1.58849,1.58861,1.58835,1.58856,381100001.0
2006-09-18 13:43:00,1.58852,1.58852,1.5883,1.5883,225400001.0
2006-09-18 13:44:00,1.5884,1.58854,1.58831,1.5885,236300002.0
2006-09-18 13:45:00,1.58846,1.58863,1.5884,1.58852,371700002.0
2006-09-18 13:46:00,1.58851,1.58861,1.5884,1.58861,217000005.0
2006-09-18 13:47:00,1.58848,1.58863,1.58836,1.58852,296200002.0
2006-09-18 13:48:00,1.5886,1.5886,1.58828,1.58846,348600001.0
2006-09-18 13:49:00,1.5886,1.58864,1.58849,1.58851,324600000.0
2006-09-18 13:50:00,1.58845,1.58856,1.58832,1.5884,363899996.0
2006-09-18 13:51:00,1.58828,1.58846,1.58823,1.5884,272100000.0
2006-09-18 13:52:00,1.5883,1.5884,1.5883,1.5884,68000001.0
2006-09-18 13:53:00,1.58847,1.5885,1.58835,1.58835,318800002.0
2006-09-18 13:54:00,1.58853,1.58853,1.58826,1.5884,321400000.0
2006-09-18 13:55:00,1.58844,1.5886,1.58838,1.58859,550500004.0
2006-09-18 13:56:00,1.58852,1.58862,1.58836,1.58862,187700002.0
2006-09-18 13:57:00,1.58862,1.58875,1.58855,1.58859,245900001.0
2006-09-18 13:58:00,1.58855,1.5888,1.58853,1.58879,416100000.0
2006-09-18 13:59:00,1.58883,1.58888,1.58868,1.58869,367800000.0
2006-09-18 14:00:00,1.58883,1.58883,1.58861,1.58863,248299997.0
2006-09-18 14:01:00,1.58855,1.58889,1.58855,1.58863,310800004.0
2006-09-18 14:02:00,1.58884,1.58884,1.58864,1.5887,399200000.0
2006-09-18 14:03:00,1.58832,1.58895,1.58832,1.58895,155800000.0
2006-09-18 14:04:00,1.58887,1.58898,1.58877,1.58896,313900002.0
2006-09-18 14:05:00,1.58884,1.5891,1.5888,1.5891,270799997.0
2006-09-18 14:06:00,1.58904,1.58913,1.58887,1.58909,312900006.0
2006-09-18 14:07:00,1.58908,1.58908,1.58885,1.5889,272999999.0
2006-09-18 14:08:00,1.5888,1.58901,1.58876,1.58895,349200002.0
2006-09-18 14:09:00,1.58898,1.58902,1.58878,1.58878,183900001.0
2006-09-18 14:10:00,1.58883,1.589,1.58882,1.58896,309100001.0
2006-09-18 14:11:00,1.58899,1.58905,1.58886,1.58886,236499999.0
2006-09-18 14:12:00,1.58879,1.58911,1.58879,1.58899,308400000.0
2006-09-18 14:13:00,1.5891,1.5891,1.58868,1.58884,284400010.0
2006-09-18 14:14:00,1.58878,1.58878,1.58848,1.58851,239099998.0
2006-09-18 14:15:00,1.58866,1.58866,1.58854,1.58854,47200000.0
2006-09-18 14:16:00,1.58858,1.58871,1.58855,1.58863,285899996.0
2006-09-18 14:17:00,1.58849,1.58865,1.5884,1.58847,365300002.0
2006-09-18 14:18:00,1.58859,1.58859,1.58836,1.58845,404400003.0
2006-09-18 14:19:00,1.58863,1.58863,1.5884,1.58841,290099998.0
2006-09-18 14:20:00,1.58832,1.58852,1.58796,1.58796,499500000.0
2006-09-18 14:21:00,1.58778,1.58814,1.5877,1.58814,295000004.0
2006-09-18 14:22:00,1.58815,1.58835,1.58808,1.58811,391199998.0
2006-09-18 14:23:00,1.58826,1.58849,1.58821,1.58844,230700002.0
2006-09-18 14:24:00,1.58847,1.5887,1.58847,1.58856,390599997.0
2006-09-18 14:25:00,1.58867,1.58873,1.58849,1.58855,364400004.0
2006-09-18 14:26:00,1.58859,1.58878,1.58844,1.58855,353899996.0
2006-09-18 14:27:00,1.5885,1.58869,1.58835,1.58866,347500000.0
2006-09-18 14:28:00,1.58835,1.58865,1.58835,1.58865,389700001.0
2006-09-18 14:29:00,1.58857,1.58868,1.58849,1.58865,356999996.0
2006-09-18 14:30:00,1.58856,1.58863,1.58835,1.58852,348500000.0
2006-09-18 14:31:00,1.58849,1.58855,1.58822,1.58822,215599999.0
2006-09-18 14:32:00,1.5885,1.5885,1.58819,1.58822,379400002.0
2006-09-18 14:33:00,1.58811,1.58811,1.58789,1.58793,305000007.0
2006-09-18 14:34:00,1.58789,1.58795,1.58778,1.58783,337900003.0
2006-09-18 14:35:00,1.58804,1.58812,1.58779,1.58779,348100001.0
2006-09-18 14:36:00,1.588,1.58815,1.58792,1.58803,264299998.0
2006-09-18 14:37:00,1.58805,1.58807,1.58794,1.58795,320800003.0
2006-09-18 14:38:00,1.588,1.58809,1.58787,1.58795,259500002.0
2006-09-18 14:39:00,1.58786,1.58787,1.5877,1.58774,262600005.0
2006-09-18 14:40:00,1.58787,1.58802,1.58779,1.58794,243599998.0
2006-09-18 14:41:00,1.58795,1.58795,1.58778,1.58778,146599999.0
2006-09-18 14:42:00,1.58789,1.58795,1.5876,1.58786,383499999.0
2006-09-18 14:43:00,1.58785,1.58805,1.58778,1.58805,303999996.0
2006-09-18 14:44:00,1.58793,1.58798,1.5878,1.5878,233199998.0
2006-09-18 14:45:00,1.58794,1.58808,1.5878,1.58796,316500001.0
2006-09-18 14:46:00,1.58793,1.58803,1.58786,1.58797,178800000.0
2006-09-18 14:47:00,1.58807,1.58826,1.58799,1.58817,144900001.0
2006-09-18 14:48:00,1.58822,1.58828,1.5881,1.58816,326599998.0
2006-09-18 14:49:00,1.58817,1.58832,1.58809,1.58814,258300002.0
2006-09-18 14:50:00,1.58832,1.58832,1.58807,1.58817,238500002.0
2006-09-18 14:51:00,1.58806,1.58828,1.58794,1.58828,385099999.0
2006-09-18 14:52:00,1.58822,1.5883,1.58809,1.5882,163499998.0
2006-09-18 14:53:00,1.58812,1.5882,1.58784,1.58784,301799995.0
2006-09-18 14:54:00,1.58779,1.58812,1.58779,1.58799,225000003.0
2006-09-18 14:55:00,1.58814,1.58819,1.58799,1.58801,181300001.0
2006-09-18 14:56:00,1.58805,1.58815,1.58797,1.58797,231400000.0
2006-09-18 14:57:00,1.58812,1.58818,1.588,1.588,273299999.0
2006-09-18 14:58:00,1.58798,1.58816,1.58743,1.5877,329999999.0
2006-09-18 14:59:00,1.588,1.58822,1.58798,1.58815,486100002.0
2006-09-18 15:00:00,1.58818,1.58819,1.58775,1.58781,188300002.0
2006-09-18 15:01:00,1.58743,1.58773,1.58739,1.58773,394599999.0
2006-09-18 15:02:00,1.58773,1.58786,1.58763,1.58771,83700000.0
2006-09-18 15:03:00,1.58794,1.58816,1.58786,1.58798,340600002.0
2006-09-18 15:04:00,1.58815,1.58824,1.58799,1.5881,358200001.0
2006-09-18 15:05:00,1.588,1.58853,1.58796,1.58836,182300003.0
2006-09-18 15:06:00,1.58867,1.58873,1.58839,1.58839,164600001.0
2006-09-18 15:07:00,1.58829,1.5887,1.58829,1.58862,156699998.0
2006-09-18 15:08:00,1.58838,1.58854,1.58815,1.58832,118399998.0
2006-09-18 15:09:00,1.58838,1.58847,1.58822,1.58847,317000001.0
2006-09-18 15:10:00,1.58839,1.58851,1.58824,1.58828,319800000.0
2006-09-18 15:11:00,1.5884,1.58848,1.5883,1.58836,248699998.0
2006-09-18 15:12:00,1.58838,1.58838,1.5882,1.58826,268100000.0
2006-09-18 15:13:00,1.58837,1.58837,1.5881,1.5883,201200001.0
2006-09-18 15:14:00,1.58837,1.58856,1.58831,1.58844,75500000.0
2006-09-18 15:15:00,1.58852,1.5886,1.58839,1.58839,400900002.0
2006-09-18 15:16:00,1.58853,1.5886,1.58834,1.58845,249900003.0
2006-09-18 15:17:00,1.5885,1.58858,1.58843,1.58843,472500000.0
2006-09-18 15:18:00,1.58855,1.58863,1.58832,1.58857,416299999.0
2006-09-18 15:19:00,1.58853,1.58856,1.58834,1.58843,229199998.0
2006-09-18 15:20:00,1.5885,1.58871,1.58848,1.58861,386200001.0
2006-09-18 15:21:00,1.5886,1.58904,1.58855,1.58885,241399998.0
2006-09-18 15:22:00,1.58892,1.58896,1.5886,1.5886,453800002.0
2006-09-18 15:23:00,1.58859,1.58878,1.58844,1.5886,109000002.0
2006-09-18 15:24:00,1.58862,1.58878,1.58856,1.58866,324400001.0
2006-09-18 15:25:00,1.58873,1.58882,1.58855,1.58867,247199997.0
2006-09-18 15:26:00,1.58874,1.58876,1.58864,1.58866,97500000.0
2006-09-18 15:27:00,1.58882,1.58882,1.58869,1.58869,115100001.0
2006-09-18 15:28:00,1.58863,1.58877,1.58852,1.58864,231799999.0
2006-09-18 15:29:00,1.58882,1.58882,1.58847,1.58847,302199999.0
2006-09-18 15:30:00,1.58853,1.58876,1.58849,1.58866,270799999.0
2006-09-18 15:31:00,1.58859,1.58873,1.5885,1.58867,284500000.0
2006-09-18 15:32:00,1.58872,1.58875,1.58847,1.58851,290199999.0
2006-09-18 15:33:00,1.58863,1.58863,1.58839,1.58855,301200003.0
2006-09-18 15:34:00,1.58868,1.58872,1.58841,1.58841,244699997.0
2006-09-18 15:35:00,1.5887,1.58881,1.58855,1.58862,371599998.0
2006-09-18 15:36:00,1.58849,1.5887,1.58849,1.58868,203199999.0
2006-09-18 15:37:00,1.58854,1.5887,1.58842,1.58863,274900002.0
2006-09-18 15:38:00,1.58869,1.58891,1.58869,1.58884,259600001.0
2006-09-18 15:39:00,1.58895,1.58902,1.58884,1.58886,223900000.0
2006-09-18 15:40:00,1.58909,1.58924,1.58902,1.58913,76400001.0
2006-09-18 15:41:00,1.58901,1.58924,1.58868,1.58868,281399997.0
2006-09-18 15:42:00,1.58882,1.58891,1.5887,1.58876,24000000.0
2006-09-18 15:43:00,1.58886,1.58909,1.58885,1.58905,257300000.0
2006-09-18 15:44:00,1.58904,1.58919,1.58899,1.58905,272499999.0
2006-09-18 15:45:00,1.58895,1.58916,1.58894,1.5891,205499999.0
2006-09-18 15:46:00,1.58913,1.58927,1.58897,1.58903,518300004.0
2006-09-18 15:47:00,1.58907,1.58915,1.58885,1.58895,255500003.0
2006-09-18 15:48:00,1.58888,1.589,1.58875,1.58898,329100003.0
2006-09-18 15:49:00,1.58873,1.589,1.58859,1.58875,281900003.0
2006-09-18 15:50:00,1.58887,1.589,1.58877,1.58896,244100002.0
2006-09-18 15:51:00,1.58884,1.58901,1.58877,1.58895,263700003.0
2006-09-18 15:52:00,1.58889,1.58899,1.58882,1.58882,211300003.0
2006-09-18 15:53:00,1.58882,1.5889,1.58867,1.58882,188300004.0
2006-09-18 15:54:00,1.58878,1.58895,1.5887,1.58895,113400000.0
2006-09-18 15:55:00,1.58882,1.58888,1.58869,1.58881,66300002.0
2006-09-18 15:56:00,1.58873,1.58881,1.58857,1.5887,420600006.0
2006-09-18 15:57:00,1.58863,1.58889,1.58863,1.58881,217299999.0
2006-09-18 15:58:00,1.58876,1.58885,1.5887,1.5887,279300000.0
2006-09-18 15:59:00,1.5887,1.58883,1.58857,1.58866,253200002.0
2006-09-18 16:00:00,1.58872,1.58882,1.58863,1.58882,309900007.0
2006-09-18 16:01:00,1.5887,1.58879,1.58852,1.58856,335899998.0
2006-09-18 16:02:00,1.58857,1.58868,1.58843,1.58853,353200008.0
2006-09-18 16:03:00,1.58858,1.58878,1.58845,1.58878,405200001.0
2006-09-18 16:04:00,1.5887,1.5887,1.5886,1.5886,39900000.0
2006-09-18 16:05:00,1.58862,1.58862,1.58804,1.58804,335600000.0
2006-09-18 16:06:00,1.5885,1.58875,1.5885,1.58875,323500001.0
2006-09-18 16:07:00,1.58862,1.58881,1.58849,1.58871,264300000.0
2006-09-18 16:08:00,1.58865,1.58878,1.58856,1.58868,264800001.0
2006-09-18 16:09:00,1.58839,1.5885,1.58831,1.58835,59000000.0
2006-09-18 16:10:00,1.58826,1.58833,1.58804,1.58825,318100004.0
2006-09-18 16:11:00,1.58833,1.58833,1.58801,1.58805,193999997.0
2006-09-18 16:12:00,1.58824,1.58845,1.58824,1.58831,124699998.0
2006-09-18 16:13:00,1.58824,1.58847,1.58807,1.58818,252299995.0
2006-09-18 16:14:00,1.58827,1.58833,1.58797,1.58823,413799997.0
2006-09-18 16:15:00,1.58794,1.58833,1.58794,1.5883,223500003.0
2006-09-18 16:16:00,1.58834,1.58851,1.58824,1.58832,537700002.0
2006-09-18 16:17:00,1.58836,1.58852,1.58824,1.58827,263600004.0
2006-09-18 16:18:00,1.58831,1.58847,1.58815,1.58835,154900003.0
2006-09-18 16:19:00,1.58844,1.58861,1.58833,1.58844,423199993.0
2006-09-18 16:20:00,1.58844,1.58844,1.58813,1.58831,293200000.0
2006-09-18 16:21:00,1.58836,1.58849,1.58823,1.58836,278700000.0
2006-09-18 16:22:00,1.58836,1.58846,1.58826,1.58834,126399998.0
2006-09-18 16:23:00,1.58852,1.58852,1.58829,1.58833,182699999.0
2006-09-18 16:24:00,1.58823,1.58849,1.58823,1.58839,325599997.0
2006-09-18 16:25:00,1.58825,1.58837,1.5882,1.58825,252400002.0
2006-09-18 16:26:00,1.58798,1.58814,1.58785,1.5881,323799999.0
2006-09-18 16:27:00,1.58805,1.58821,1.58793,1.58803,323800006.0
2006-09-18 16:28:00,1.58813,1.58828,1.58801,1.58813,221299996.0
2006-09-18 16:29:00,1.58812,1.58821,1.58802,1.58818,159300000.0
2006-09-18 16:30:00,1.58798,1.58821,1.58781,1.58811,269999999.0
2006-09-18 16:31:00,1.58803,1.58819,1.58785,1.58816,386500005.0
2006-09-18 16:32:00,1.58813,1.58823,1.58793,1.5882,347800000.0
2006-09-18 16:33:00,1.58824,1.58829,1.588,1.58805,438999995.0
2006-09-18 16:34:00,1.58792,1.58809,1.58792,1.58809,131800002.0
2006-09-18 16:35:00,1.58791,1.58808,1.58785,1.5879,272300005.0
2006-09-18 16:36:00,1.58797,1.5882,1.58792,1.58804,220899999.0
2006-09-18 16:37:00,1.58811,1.5882,1.58803,1.58804,356800000.0
2006-09-18 16:38:00,1.58811,1.58832,1.58805,1.58832,550000001.0
2006-09-18 16:39:00,1.58828,1.58833,1.58812,1.58833,227499998.0
2006-09-18 16:40:00,1.58837,1.58837,1.58814,1.58826,263900001.0
2006-09-18 16:41:00,1.58812,1.58824,1.58806,1.58811,258300001.0
2006-09-18 16:42:00,1.58807,1.58841,1.58807,1.58841,379399999.0
2006-09-18 16:43:00,1.58829,1.58844,1.58811,1.58831,164500004.0
2006-09-18 16:44:00,1.58848,1.58861,1.58832,1.58861,283200002.0
2006-09-18 16:45:00,1.58856,1.58878,1.58856,1.58863,294799997.0
2006-09-18 16:46:00,1.58842,1.58842,1.58802,1.58829,197600001.0
2006-09-18 16:47:00,1.58846,1.58865,1.5884,1.58865,364900002.0
2006-09-18 16:48:00,1.58861,1.58868,1.58844,1.58852,191600001.0
2006-09-18 16:49:00,1.58846,1.5886,1.58839,1.58841,224300005.0
2006-09-18 16:50:00,1.5885,1.58862,1.58833,1.58848,383399999.0
2006-09-18 16:51:00,1.58846,1.58871,1.58835,1.58853,335299995.0
2006-09-18 16:52:00,1.58863,1.58876,1.58851,1.5886,370899999.0
2006-09-18 16:53:00,1.58849,1.58864,1.58844,1.58848,268500002.0
2006-09-18 16:54:00,1.58852,1.58868,1.58837,1.58845,310500002.0
2006-09-18 16:55:00,1.58866,1.58873,1.58851,1.58873,439099997.0
2006-09-18 16:56:00,1.58853,1.58865,1.5884,1.5885,216100000.0
2006-09-18 16:57:00,1.58843,1.58855,1.58837,1.58855,222900002.0
2006-09-18 16:58:00,1.58821,1.58853,1.58821,1.58842,225400002.0
2006-09-18 16:59:00,1.5883,1.58869,1.5883,1.58869,200099996.0
2006-09-18 17:00:00,1.5886,1.58878,1.58824,1.5885,352599998.0
2006-09-18 17:01:00,1.58851,1.58851,1.58827,1.58841,418400003.0
2006-09-18 17:02:00,1.58834,1.58846,1.58834,1.58846,47200000.0
2006-09-18 17:03:00,1.58841,1.58851,1.5882,1.58843,356899999.0
2006-09-18 17:04:00,1.5885,1.58855,1.58822,1.58822,338199999.0
2006-09-18 17:05:00,1.58849,1.58853,1.58835,1.58839,172699999.0
2006-09-18 17:06:00,1.5885,1.58864,1.5884,1.58853,195800000.0
2006-09-18 17:07:00,1.58851,1.58851,1.58819,1.58819,432600004.0
2006-09-18 17:08:00,1.58821,1.58849,1.58821,1.58843,266000001.0
2006-09-18 17:09:00,1.58845,1.58857,1.58833,1.58842,257799998.0
2006-09-18 17:10:00,1.58845,1.58848,1.58828,1.58828,162599999.0
2006-09-18 17:11:00,1.58852,1.58852,1.58828,1.58828,87000003.0
2006-09-18 17:12:00,1.58837,1.58853,1.58832,1.58853,346200003.0
2006-09-18 17:13:00,1.58852,1.58852,1.58818,1.58824,437500004.0
2006-09-18 17:14:00,1.58851,1.58859,1.58832,1.58844,318100005.0
2006-09-18 17:15:00,1.5884,1.58881,1.5884,1.58871,226300004.0
2006-09-18 17:16:00,1.58868,1.58893,1.58851,1.58859,417299996.0
2006-09-18 17:17:00,1.58845,1.5887,1.58845,1.58867,182899998.0
2006-09-18 17:18:00,1.58863,1.58867,1.58846,1.58846,234600003.0
2006-09-18 17:19:00,1.58866,1.58871,1.58844,1.5886,381200002.0
2006-09-18 17:20:00,1.58863,1.58886,1.58856,1.58886,185400000.0
2006-09-18 17:21:00,1.58893,1.58893,1.58873,1.58887,497900006.0
2006-09-18 17:22:00,1.58885,1.58897,1.58877,1.58884,286500004.0
2006-09-18 17:23:00,1.58875,1.5889,1.58872,1.58881,194699999.0
2006-09-18 17:24:00,1.5889,1.58901,1.58872,1.58872,442899995.0
2006-09-18 17:25:00,1.58892,1.58918,1.58892,1.58918,99100002.0
2006-09-18 17:26:00,1.5893,1.58975,1.5893,1.58975,78300000.0
2006-09-18 17:27:00,1.58958,1.58974,1.58958,1.58974,386499998.0
2006-09-18 17:28:00,1.58971,1.58995,1.58955,1.58976,315799998.0
2006-09-18 17:29:00,1.5897,1.58989,1.58965,1.58987,265500000.0
2006-09-18 17:30:00,1.58961,1.58978,1.58961,1.58975,309300002.0
2006-09-18 17:31:00,1.58971,1.58976,1.58957,1.58957,476700000.0
2006-09-18 17:32:00,1.58952,1.58978,1.58949,1.58975,276500003.0
2006-09-18 17:33:00,1.5897,1.5897,1.58949,1.58949,242200002.0
2006-09-18 17:34:00,1.58944,1.58958,1.58936,1.58958,209199999.0
2006-09-18 17:35:00,1.58936,1.58966,1.58936,1.5895,481399997.0
2006-09-18 17:36:00,1.5894,1.58948,1.5892,1.58947,272800001.0
2006-09-18 17:37:00,1.58938,1.58938,1.58922,1.58927,341000000.0
2006-09-18 17:38:00,1.58938,1.58939,1.58921,1.58935,278699998.0
2006-09-18 17:39:00,1.58919,1.58936,1.58919,1.58936,294499997.0
2006-09-18 17:40:00,1.58917,1.58935,1.58904,1.58924,291599996.0
2006-09-18 17:41:00,1.58932,1.58932,1.5891,1.5891,273400004.0
2006-09-18 17:42:00,1.58915,1.58934,1.58909,1.58927,213300003.0
2006-09-18 17:43:00,1.58909,1.58939,1.58909,1.58928,261400004.0
2006-09-18 17:44:00,1.58917,1.58938,1.58899,1.58928,362400001.0
2006-09-18 17:45:00,1.58919,1.5895,1.58919,1.5894,316000000.0
2006-09-18 17:46:00,1.58933,1.58944,1.58923,1.58936,313799996.0
2006-09-18 17:47:00,1.58932,1.58933,1.58922,1.58928,55900000.0
2006-09-18 17:48:00,1.58921,1.58933,1.58905,1.58926,378900001.0
2006-09-18 17:49:00,1.58913,1.58934,1.58906,1.58923,354799998.0
2006-09-18 17:50:00,1.58918,1.58923,1.589,1.58915,148300000.0
2006-09-18 17:51:00,1.58911,1.58923,1.58909,1.58917,204199998.0
2006-09-18 17:52:00,1.58917,1.58922,1.58905,1.58914,417200002.0
2006-09-18 17:53:00,1.58905,1.58926,1.58896,1.58896,387000001.0
2006-09-18 17:54:00,1.58915,1.58926,1.58906,1.58907,309999996.0
2006-09-18 17:55:00,1.58895,1.58919,1.58895,1.58909,254799994.0
2006-09-18 17:56:00,1.58906,1.58919,1.58899,1.58913,210300000.0
2006-09-18 17:57:00,1.58904,1.58917,1.58904,1.58917,101400000.0
2006-09-18 17:58:00,1.58898,1.58925,1.58898,1.58922,145399999.0
2006-09-18 17:59:00,1.58915,1.58915,1.58891,1.58908,218100002.0
2006-09-18 18:00:00,1.58906,1.58915,1.589,1.589,112700000.0
2006-09-18 18:01:00,1.5892,1.5892,1.589,1.5891,1713200008.0
2006-09-18 18:02:00,1.589,1.589,1.589,1.589,1713200008.0
2006-09-18 18:03:00,1.5889,1.5889,1.5889,1.5889,1713200008.0
2006-09-18 18:04:00,1.589,1.589,1.5889,1.5889,1713200008.0
2006-09-18 18:05:00,1.589,1.5891,1.5889,1.5889,1713200008.0
2006-09-18 18:06:00,1.5888,1.5888,1.5887,1.5888,1713200008.0
2006-09-18 18:09:00,1.58873,1.58885,1.58849,1.58854,1713200008.0
2006-09-18 18:11:00,1.58859,1.58875,1.58846,1.5887,1302600003.0
2006-09-18 18:12:00,1.5887,1.58881,1.5886,1.58877,1693999993.0
2006-09-18 18:13:00,1.5887,1.58881,1.58823,1.58837,1606800009.0
2006-09-18 18:14:00,1.5887,1.5887,1.5886,1.5887,899100005.0
2006-09-18 18:15:00,1.58849,1.58865,1.58843,1.58865,899100005.0
2006-09-18 18:16:00,1.5886,1.5886,1.5883,1.5884,1885999999.0
2006-09-18 18:17:00,1.58838,1.58851,1.5882,1.58827,1885999999.0
2006-09-18 18:18:00,1.58805,1.58821,1.58776,1.58777,948900003.0
2006-09-18 18:19:00,1.58791,1.58818,1.58785,1.58818,1984200012.0
2006-09-18 18:20:00,1.58827,1.58835,1.58814,1.58818,2040599982.0
2006-09-18 18:21:00,1.58843,1.58843,1.58816,1.58816,925700003.0
2006-09-18 18:22:00,1.58828,1.5883,1.58814,1.58818,850100006.0
2006-09-18 18:23:00,1.5883,1.5883,1.5883,1.5883,1353600005.0
2006-09-18 18:24:00,1.5884,1.5884,1.5884,1.5884,1353600005.0
2006-09-18 18:25:00,1.5883,1.5883,1.5883,1.5883,1353600005.0
2006-09-18 18:26:00,1.5884,1.5884,1.5883,1.5883,1353600005.0
2006-09-18 18:27:00,1.58841,1.58846,1.5881,1.58838,1353600005.0
2006-09-18 18:28:00,1.58834,1.58848,1.58825,1.5883,1919099997.0
2006-09-18 18:29:00,1.5884,1.58845,1.58829,1.5883,2091500004.0
2006-09-18 18:30:00,1.58837,1.58845,1.58825,1.58829,1032699987.0
2006-09-18 18:31:00,1.58838,1.58846,1.5882,1.58838,1028499998.0
2006-09-18 18:32:00,1.5884,1.58856,1.58825,1.5884,1140500005.0
2006-09-18 18:33:00,1.58845,1.58845,1.58825,1.58838,1991000009.0
2006-09-18 18:35:00,1.58843,1.58844,1.58826,1.58838,2057900012.0
2006-09-18 18:36:00,1.58847,1.58867,1.58845,1.58858,1296300001.0
2006-09-18 18:37:00,1.58857,1.58871,1.58836,1.58851,2114799997.0
2006-09-18 18:38:00,1.58858,1.58858,1.58829,1.58835,1472200005.0
2006-09-18 18:39:00,1.5886,1.58868,1.58851,1.5886,1785699988.0
2006-09-18 18:40:00,1.5885,1.5886,1.5884,1.5884,1027600005.0
2006-09-18 18:41:00,1.58828,1.58856,1.58826,1.58843,1027600005.0
2006-09-18 18:42:00,1.58849,1.58866,1.58837,1.58866,1191500006.0
2006-09-18 18:43:00,1.58864,1.58872,1.58848,1.58869,425600003.0
2006-09-18 18:44:00,1.58876,1.58895,1.58872,1.58885,918999997.0
2006-09-18 18:45:00,1.58887,1.58898,1.58874,1.58878,648100005.0
2006-09-18 18:46:00,1.58887,1.589,1.58875,1.58875,302100005.0
2006-09-18 18:47:00,1.58881,1.58896,1.58875,1.58891,141699999.0
2006-09-18 18:48:00,1.58886,1.58886,1.58854,1.5886,1243299996.0
2006-09-18 18:49:00,1.58874,1.58874,1.58853,1.58861,401499996.0
2006-09-18 18:50:00,1.58858,1.58858,1.58837,1.58839,668399996.0
2006-09-18 18:51:00,1.58855,1.58877,1.58844,1.58844,1343800008.0
2006-09-18 18:52:00,1.5886,1.58865,1.58841,1.58858,1568099990.0
2006-09-18 18:53:00,1.58856,1.58872,1.58847,1.58864,1151500012.0
2006-09-18 18:54:00,1.58845,1.58862,1.58839,1.58845,869300013.0
2006-09-18 18:55:00,1.58844,1.5885,1.58832,1.58846,1581500001.0
2006-09-18 18:56:00,1.58846,1.58853,1.58829,1.58845,965699996.0
2006-09-18 18:57:00,1.58836,1.58843,1.5882,1.58843,900499999.0
2006-09-18 18:58:00,1.58845,1.58845,1.58806,1.58814,1422200006.0
2006-09-18 18:59:00,1.5882,1.58829,1.58811,1.58818,1594700001.0
2006-09-18 19:00:00,1.58814,1.58822,1.58802,1.5881,461900002.0
2006-09-18 19:01:00,1.58804,1.58813,1.58785,1.58803,404600001.0
2006-09-18 19:02:00,1.58783,1.58808,1.58782,1.58808,600300002.0
2006-09-18 19:03:00,1.58807,1.58807,1.58789,1.5879,553000008.0
2006-09-18 19:04:00,1.58803,1.58818,1.58796,1.58806,258900002.0
2006-09-18 19:05:00,1.58818,1.58825,1.58805,1.5882,549499999.0
2006-09-18 19:06:00,1.58807,1.58823,1.588,1.58818,1779399998.0
2006-09-18 19:07:00,1.58803,1.58821,1.58794,1.58807,826200007.0
2006-09-18 19:08:00,1.58807,1.58815,1.5879,1.58792,1604200007.0
2006-09-18 19:09:00,1.58784,1.58807,1.58781,1.58798,1404400006.0
2006-09-18 19:10:00,1.58786,1.58816,1.58785,1.58816,900700000.0
2006-09-18 19:11:00,1.58811,1.58823,1.58804,1.58817,1393699994.0
2006-09-18 19:12:00,1.5879,1.58809,1.58789,1.58809,986399999.0
2006-09-18 19:13:00,1.58804,1.58838,1.58804,1.58832,652500006.0
2006-09-18 19:14:00,1.58816,1.58833,1.58812,1.58833,307600000.0
2006-09-18 19:15:00,1.58834,1.58843,1.58825,1.58843,1543100012.0
2006-09-18 19:16:00,1.58849,1.58854,1.58838,1.58838,388100005.0
2006-09-18 19:17:00,1.58851,1.58866,1.58838,1.58855,983600003.0
2006-09-18 19:18:00,1.58849,1.58859,1.58835,1.58847,543400003.0
2006-09-18 19:19:00,1.58848,1.5886,1.58834,1.58848,782100006.0
2006-09-18 19:20:00,1.58859,1.58859,1.58826,1.58841,1144500000.0
2006-09-18 19:21:00,1.5884,1.58866,1.5884,1.58866,916199996.0
2006-09-18 19:22:00,1.58873,1.58877,1.5886,1.58867,362299997.0
2006-09-18 19:23:00,1.5887,1.5887,1.5885,1.5885,790200013.0
2006-09-18 19:24:00,1.58867,1.58875,1.58853,1.58866,601700003.0
2006-09-18 19:25:00,1.58788,1.58864,1.58788,1.58853,844500001.0
2006-09-18 19:26:00,1.5887,1.58876,1.58852,1.58863,1172000005.0
2006-09-18 19:27:00,1.58849,1.58872,1.58837,1.58846,1230600007.0
2006-09-18 19:28:00,1.58844,1.58858,1.58833,1.58842,497300000.0
2006-09-18 19:29:00,1.58858,1.5887,1.58835,1.58835,760800002.0
2006-09-18 19:30:00,1.5887,1.5887,1.5886,1.5887,1403800009.0
2006-09-18 19:31:00,1.58864,1.58872,1.58839,1.5885,1403800009.0
2006-09-18 19:32:00,1.58847,1.58855,1.58828,1.58828,587700000.0
2006-09-18 19:33:00,1.58826,1.58845,1.58824,1.58837,863900003.0
2006-09-18 19:34:00,1.5883,1.58847,1.58823,1.5884,1651100006.0
2006-09-18 19:35:00,1.58835,1.58843,1.58807,1.58835,791100001.0
2006-09-18 19:36:00,1.58834,1.58843,1.58805,1.58833,859600004.0
2006-09-18 19:37:00,1.58838,1.58871,1.58838,1.58871,203700000.0
2006-09-18 19:38:00,1.5886,1.58877,1.58855,1.58867,750999994.0
2006-09-18 19:39:00,1.5887,1.58891,1.5886,1.58875,1309100004.0
2006-09-18 19:40:00,1.58871,1.58886,1.58869,1.5888,626900004.0
2006-09-18 19:41:00,1.58877,1.58886,1.58866,1.58866,462399995.0
2006-09-18 19:42:00,1.58863,1.58878,1.58852,1.58878,620000002.0
2006-09-18 19:43:00,1.58876,1.5888,1.58862,1.5887,559400006.0
2006-09-18 19:44:00,1.58866,1.58873,1.58853,1.58865,932100006.0
2006-09-18 19:45:00,1.5887,1.58872,1.5885,1.58864,313900001.0
2006-09-18 19:46:00,1.58871,1.5888,1.58859,1.58873,720300001.0
2006-09-18 19:47:00,1.58836,1.58863,1.58777,1.58835,404400001.0
2006-09-18 19:48:00,1.58868,1.58883,1.58868,1.58875,497200003.0
2006-09-18 19:49:00,1.58873,1.58884,1.58867,1.58878,1079599998.0
2006-09-18 19:50:00,1.58851,1.58873,1.58851,1.58873,189300001.0
2006-09-18 19:51:00,1.58864,1.58873,1.58858,1.58867,559100000.0
2006-09-18 19:52:00,1.58857,1.58871,1.58848,1.58871,254499999.0
2006-09-18 19:53:00,1.58872,1.58872,1.58843,1.58845,481299996.0
2006-09-18 19:54:00,1.58858,1.58859,1.58843,1.58843,278699999.0
2006-09-18 19:55:00,1.58845,1.5886,1.58832,1.58853,625999998.0
2006-09-18 19:56:00,1.58835,1.58852,1.58827,1.58841,1170000005.0
2006-09-18 19:57:00,1.58847,1.58847,1.58823,1.58823,1547100005.0
2006-09-18 19:58:00,1.58835,1.5885,1.5882,1.5882,1885100006.0
2006-09-18 19:59:00,1.58835,1.58845,1.58826,1.58841,922499997.0
2006-09-18 20:00:00,1.58838,1.58845,1.58825,1.58838,677400002.0
2006-09-18 20:01:00,1.58836,1.58858,1.58833,1.58838,614000001.0
2006-09-18 20:02:00,1.58841,1.58857,1.58838,1.58844,372900003.0
2006-09-18 20:03:00,1.58833,1.58853,1.58833,1.58853,233300002.0
2006-09-18 20:04:00,1.58848,1.58872,1.58847,1.58872,315300001.0
2006-09-18 20:05:00,1.58874,1.58877,1.58859,1.5886,379700003.0
2006-09-18 20:06:00,1.5886,1.5887,1.58854,1.58857,335699998.0
2006-09-18 20:07:00,1.58852,1.58852,1.58833,1.58833,151100000.0
2006-09-18 20:08:00,1.58847,1.58868,1.58846,1.5886,1606099997.0
2006-09-18 20:09:00,1.58848,1.5886,1.58845,1.58852,325200003.0
2006-09-18 20:10:00,1.58851,1.5886,1.58843,1.58846,341299998.0
2006-09-18 20:11:00,1.58851,1.58867,1.5885,1.58854,903000006.0
2006-09-18 20:12:00,1.58857,1.58877,1.58856,1.58874,388200001.0
2006-09-18 20:13:00,1.58859,1.58889,1.58839,1.58844,1735000002.0
2006-09-18 20:14:00,1.58832,1.58864,1.58832,1.5885,415299999.0
2006-09-18 20:15:00,1.58838,1.58853,1.58834,1.58837,1296800004.0
2006-09-18 20:16:00,1.58837,1.5885,1.58829,1.58848,1931500012.0
2006-09-18 20:17:00,1.58849,1.58861,1.58842,1.58861,456299997.0
2006-09-18 20:18:00,1.58855,1.58862,1.58847,1.58857,474700002.0
2006-09-18 20:19:00,1.5885,1.5885,1.5884,1.5884,555400004.0
2006-09-18 20:20:00,1.5885,1.5885,1.5884,1.5885,555400004.0
2006-09-18 20:21:00,1.58836,1.58858,1.58836,1.58856,555400004.0
2006-09-18 20:22:00,1.5884,1.58851,1.58827,1.58844,792500015.0
2006-09-18 20:23:00,1.5883,1.5886,1.5883,1.5885,1265600001.0
2006-09-18 20:24:00,1.58849,1.58866,1.58831,1.58866,574800001.0
2006-09-18 20:25:00,1.58858,1.58878,1.58847,1.5886,906900006.0
2006-09-18 20:26:00,1.58864,1.58871,1.58862,1.58864,291099997.0
2006-09-18 20:27:00,1.58873,1.58874,1.58855,1.58867,543399999.0
2006-09-18 20:28:00,1.5887,1.5887,1.5886,1.5887,1738600006.0
2006-09-18 20:29:00,1.58874,1.58874,1.58842,1.58842,1738600006.0
2006-09-18 20:31:00,1.5886,1.58867,1.58843,1.58846,2097499999.0
2006-09-18 20:32:00,1.5885,1.5886,1.5885,1.5886,618199999.0
2006-09-18 20:33:00,1.58862,1.5887,1.58842,1.58842,618199999.0
2006-09-18 20:34:00,1.58862,1.58873,1.58844,1.58844,417999998.0
2006-09-18 20:35:00,1.58867,1.5888,1.58812,1.58838,364399996.0
2006-09-18 20:36:00,1.58857,1.58869,1.58836,1.58859,593200001.0
2006-09-18 20:37:00,1.58854,1.58861,1.58831,1.58845,945799995.0
2006-09-18 20:38:00,1.58845,1.5885,1.58829,1.5883,1616600009.0
2006-09-18 20:39:00,1.58842,1.5885,1.58819,1.58819,1249699997.0
2006-09-18 20:40:00,1.5884,1.58848,1.58822,1.58822,1474000004.0
2006-09-18 20:41:00,1.58782,1.58836,1.58766,1.58836,413000001.0
2006-09-18 20:42:00,1.58833,1.58837,1.58811,1.58811,235500000.0
2006-09-18 20:43:00,1.5883,1.58848,1.5882,1.58835,648100000.0
2006-09-18 20:44:00,1.58813,1.5884,1.58813,1.58833,1474400007.0
2006-09-18 20:45:00,1.58815,1.58835,1.58811,1.58813,876200001.0
2006-09-18 20:46:00,1.5884,1.58845,1.58813,1.58835,283200002.0
2006-09-18 20:47:00,1.58822,1.58837,1.58805,1.58837,586200003.0
2006-09-18 20:48:00,1.58823,1.58853,1.58823,1.58841,1190899997.0
2006-09-18 20:49:00,1.58818,1.58843,1.58812,1.58837,833999996.0
2006-09-18 20:50:00,1.58838,1.58852,1.58828,1.5884,2055500004.0
2006-09-18 20:51:00,1.58828,1.58838,1.58814,1.58829,287000000.0
2006-09-18 20:52:00,1.58833,1.58846,1.58821,1.58835,1023499997.0
2006-09-18 20:53:00,1.58834,1.58851,1.58825,1.58835,1495400016.0
2006-09-18 20:54:00,1.58833,1.58852,1.58832,1.58849,711199993.0
2006-09-18 20:55:00,1.58848,1.58849,1.58833,1.58839,479599998.0
2006-09-18 20:56:00,1.5885,1.5885,1.5884,1.5884,1178300001.0
2006-09-18 20:59:00,1.5885,1.5885,1.5884,1.5885,1178300001.0
2006-09-18 21:00:00,1.5886,1.5886,1.5884,1.5885,1178300001.0
2006-09-18 21:01:00,1.5886,1.5886,1.5884,1.5884,1178300001.0
2006-09-18 21:02:00,1.58851,1.58873,1.58847,1.58862,1178300001.0
2006-09-18 21:03:00,1.5886,1.58874,1.58848,1.58851,1527800007.0
2006-09-18 21:04:00,1.58853,1.58867,1.58843,1.58856,197000001.0
2006-09-18 21:05:00,1.58863,1.5887,1.58846,1.58857,793700004.0
2006-09-18 21:06:00,1.58844,1.5887,1.58839,1.58852,528299995.0
2006-09-18 21:07:00,1.58851,1.58863,1.58847,1.5886,478800001.0
2006-09-18 21:08:00,1.58853,1.58867,1.58846,1.58867,298599998.0
2006-09-18 21:09:00,1.58849,1.58865,1.58844,1.58857,459000000.0
2006-09-18 21:10:00,1.58856,1.58863,1.58838,1.58863,798800013.0
2006-09-18 21:11:00,1.58865,1.58868,1.58847,1.58855,675699999.0
2006-09-18 21:12:00,1.58865,1.58867,1.58848,1.58858,421599997.0
2006-09-18 21:13:00,1.58859,1.58873,1.5885,1.58873,969300009.0
2006-09-18 21:14:00,1.58859,1.58869,1.58848,1.58864,859700005.0
2006-09-18 21:15:00,1.58869,1.58877,1.58848,1.5885,1006900002.0
2006-09-18 21:16:00,1.5884,1.58873,1.5884,1.5887,751100004.0
2006-09-18 21:17:00,1.58868,1.58872,1.5885,1.5885,1320000004.0
2006-09-18 21:18:00,1.58866,1.58873,1.58849,1.58865,466800005.0
2006-09-18 21:19:00,1.58855,1.58868,1.58841,1.58863,541699998.0
2006-09-18 21:20:00,1.5887,1.5887,1.5886,1.5886,1819200002.0
2006-09-18 21:21:00,1.5887,1.5887,1.5886,1.5886,1819200002.0
2006-09-18 21:22:00,1.58844,1.58868,1.58839,1.58858,1819200002.0
2006-09-18 21:23:00,1.58853,1.58855,1.5883,1.58832,1250400008.0
2006-09-18 21:24:00,1.5885,1.5885,1.58831,1.58838,483400005.0
2006-09-18 21:25:00,1.58839,1.58863,1.58805,1.58846,1257400004.0
2006-09-18 21:26:00,1.58849,1.58857,1.58837,1.58842,494400000.0
2006-09-18 21:27:00,1.58852,1.58863,1.58846,1.58856,679700004.0
2006-09-18 21:28:00,1.5885,1.58855,1.58834,1.58834,628400003.0
2006-09-18 21:29:00,1.5885,1.58861,1.58836,1.58846,512700005.0
2006-09-18 21:30:00,1.5884,1.5886,1.5884,1.58841,350999999.0
2006-09-18 21:31:00,1.58836,1.58853,1.58831,1.58853,511400003.0
2006-09-18 21:32:00,1.58861,1.58874,1.58846,1.58848,1851300000.0
2006-09-18 21:33:00,1.58858,1.5888,1.58854,1.58865,311499998.0
2006-09-18 21:34:00,1.58858,1.58874,1.58854,1.58868,1315899993.0
2006-09-18 21:35:00,1.5887,1.58875,1.58857,1.5886,839300004.0
2006-09-18 21:36:00,1.58868,1.58875,1.58858,1.5887,185799998.0
2006-09-18 21:37:00,1.58862,1.58881,1.58858,1.58876,373299999.0
2006-09-18 21:38:00,1.58865,1.58885,1.58865,1.58878,264299997.0
2006-09-18 21:39:00,1.58874,1.58886,1.58861,1.58873,68700000.0
2006-09-18 21:40:00,1.58888,1.58893,1.58866,1.58866,428499999.0
2006-09-18 21:41:00,1.5886,1.58885,1.58858,1.5888,724200002.0
2006-09-18 21:42:00,1.58868,1.58939,1.58837,1.58887,507499999.0
2006-09-18 21:43:00,1.589,1.589,1.58854,1.58871,901200005.0
2006-09-18 21:44:00,1.58885,1.58889,1.5887,1.5887,1191900002.0
2006-09-18 21:45:00,1.58875,1.58896,1.58863,1.58872,760099999.0
2006-09-18 21:46:00,1.58866,1.58891,1.58861,1.58882,1290500008.0
2006-09-18 21:47:00,1.5887,1.58888,1.58866,1.5888,1258000004.0
2006-09-18 21:48:00,1.58873,1.58883,1.58861,1.58873,360500001.0
2006-09-18 21:49:00,1.58878,1.58894,1.58875,1.58888,1191799991.0
2006-09-18 21:50:00,1.58868,1.58905,1.58867,1.58892,409300005.0
2006-09-18 21:51:00,1.58889,1.58893,1.58874,1.58878,698700000.0
2006-09-18 21:52:00,1.58888,1.58895,1.58862,1.58862,1628499996.0
2006-09-18 21:53:00,1.58881,1.58885,1.58872,1.58873,545800003.0
2006-09-18 21:54:00,1.58877,1.58882,1.58863,1.58863,248300001.0
2006-09-18 21:55:00,1.58867,1.58898,1.58863,1.58887,473500000.0
2006-09-18 21:56:00,1.58893,1.58893,1.58872,1.58881,523399997.0
2006-09-18 21:57:00,1.58879,1.58885,1.58868,1.58874,729200005.0
2006-09-18 21:58:00,1.58875,1.5888,1.58862,1.58867,813400001.0
2006-09-18 21:59:00,1.58849,1.58874,1.58849,1.58857,1080399995.0
2006-09-18 22:00:00,1.58854,1.5889,1.58849,1.58889,677900001.0
2006-09-18 22:01:00,1.58879,1.58887,1.58872,1.58883,252000006.0
2006-09-18 22:02:00,1.58883,1.589,1.58871,1.58884,1143100002.0
2006-09-18 22:03:00,1.58895,1.58898,1.58876,1.58894,342400004.0
2006-09-18 22:04:00,1.58893,1.58893,1.58869,1.58881,523699999.0
2006-09-18 22:05:00,1.58887,1.58887,1.58869,1.58878,452799998.0
2006-09-18 22:06:00,1.58883,1.58883,1.58863,1.58872,440500000.0
2006-09-18 22:07:00,1.58872,1.58873,1.58858,1.58858,33600000.0
2006-09-18 22:08:00,1.58867,1.58879,1.58858,1.58868,469300001.0
2006-09-18 22:09:00,1.5887,1.5887,1.5885,1.58859,401500004.0
2006-09-18 22:10:00,1.58883,1.58896,1.5887,1.5887,265300005.0
2006-09-18 22:11:00,1.58885,1.58885,1.5887,1.5887,192399999.0
2006-09-18 22:12:00,1.5888,1.58885,1.58869,1.5888,649199998.0
2006-09-18 22:13:00,1.58873,1.5888,1.58855,1.5886,191600000.0
2006-09-18 22:14:00,1.58882,1.58887,1.58867,1.58871,361800005.0
2006-09-18 22:15:00,1.58875,1.58895,1.58862,1.58868,688100005.0
2006-09-18 22:16:00,1.58875,1.58875,1.5886,1.5886,201100002.0
2006-09-18 22:17:00,1.5888,1.58887,1.5888,1.58887,51699999.0
2006-09-18 22:18:00,1.5886,1.5888,1.5886,1.58875,98299999.0
2006-09-18 22:19:00,1.58874,1.58878,1.5885,1.58865,313599999.0
2006-09-18 22:20:00,1.58875,1.5888,1.58858,1.58868,225400001.0
2006-09-18 22:21:00,1.58875,1.58875,1.58853,1.58853,295600000.0
2006-09-18 22:22:00,1.58856,1.58879,1.58849,1.58868,907900005.0
2006-09-18 22:23:00,1.58864,1.58872,1.58846,1.58858,249999999.0
2006-09-18 22:24:00,1.5885,1.58881,1.5885,1.5888,259300000.0
2006-09-18 22:25:00,1.58875,1.58888,1.58858,1.58878,489200001.0
2006-09-18 22:26:00,1.58864,1.58906,1.58864,1.58892,768500002.0
2006-09-18 22:27:00,1.58878,1.58897,1.58847,1.58871,331200000.0
2006-09-18 22:28:00,1.58882,1.5889,1.58865,1.58867,678399998.0
2006-09-18 22:29:00,1.5887,1.5889,1.58866,1.5889,741600006.0
2006-09-18 22:30:00,1.58885,1.58893,1.58869,1.5888,800700000.0
2006-09-18 22:31:00,1.58861,1.58883,1.58843,1.58868,300499999.0
2006-09-18 22:32:00,1.58857,1.58879,1.58857,1.58875,171100000.0
2006-09-18 22:33:00,1.58877,1.58878,1.58862,1.5887,203800002.0
2006-09-18 22:34:00,1.58869,1.58877,1.58859,1.58867,334499999.0
2006-09-18 22:35:00,1.58878,1.58885,1.5887,1.5888,98599999.0
2006-09-18 22:36:00,1.5888,1.58885,1.58858,1.58876,653700003.0
2006-09-18 22:37:00,1.58878,1.58885,1.58863,1.5887,490400004.0
2006-09-18 22:38:00,1.58877,1.58883,1.58856,1.58866,393800003.0
2006-09-18 22:39:00,1.58882,1.58894,1.58861,1.58869,778400010.0
2006-09-18 22:40:00,1.58874,1.58897,1.58863,1.5888,795199993.0
2006-09-18 22:41:00,1.5887,1.58895,1.58866,1.5889,749700004.0
2006-09-18 22:42:00,1.58871,1.58899,1.58871,1.5889,814599993.0
2006-09-18 22:43:00,1.58869,1.58896,1.5885,1.58877,1145600001.0
2006-09-18 22:44:00,1.5887,1.58873,1.58844,1.58857,420800004.0
2006-09-18 22:45:00,1.58873,1.58876,1.58851,1.58851,152100000.0
2006-09-18 22:46:00,1.5887,1.5887,1.58839,1.58839,212800000.0
2006-09-18 22:47:00,1.58862,1.58862,1.58841,1.58842,217399999.0
2006-09-18 22:48:00,1.58858,1.58873,1.58844,1.58873,357000001.0
2006-09-18 22:49:00,1.58862,1.58876,1.58846,1.58859,769100005.0
2006-09-18 22:50:00,1.58864,1.58873,1.58849,1.58849,290699996.0
2006-09-18 22:51:00,1.58849,1.58873,1.58846,1.58855,456600002.0
2006-09-18 22:52:00,1.58873,1.58873,1.58835,1.58841,293900003.0
2006-09-18 22:53:00,1.5887,1.5887,1.58853,1.5886,261500001.0
2006-09-18 22:54:00,1.58858,1.58877,1.5885,1.58872,404799996.0
2006-09-18 22:55:00,1.5888,1.58883,1.58864,1.58864,334799996.0
2006-09-18 22:56:00,1.58869,1.58888,1.58862,1.58874,522800001.0
2006-09-18 22:57:00,1.58878,1.58885,1.58865,1.58866,430700002.0
2006-09-18 22:58:00,1.58876,1.58888,1.58869,1.58876,272799997.0
2006-09-18 22:59:00,1.58876,1.58883,1.58821,1.58821,538899997.0
2006-09-18 23:00:00,1.58848,1.58869,1.58814,1.58863,246300000.0
2006-09-18 23:01:00,1.58858,1.58863,1.58839,1.58858,449600002.0
2006-09-18 23:02:00,1.58852,1.58863,1.58843,1.58855,252300003.0
2006-09-18 23:03:00,1.58865,1.58865,1.58841,1.58857,383200003.0
2006-09-18 23:04:00,1.58837,1.58867,1.5883,1.58867,248300003.0
2006-09-18 23:05:00,1.58846,1.58874,1.58822,1.58839,450300002.0
2006-09-18 23:06:00,1.58843,1.58862,1.58843,1.58851,347300001.0
2006-09-18 23:07:00,1.58856,1.58867,1.58849,1.58852,125900000.0
2006-09-18 23:08:00,1.58877,1.58899,1.58871,1.58887,257500000.0
2006-09-18 23:09:00,1.58876,1.58883,1.58874,1.58877,95100002.0
2006-09-18 23:10:00,1.5886,1.58875,1.58857,1.58864,210700001.0
2006-09-18 23:11:00,1.58865,1.58878,1.58856,1.58865,147000001.0
2006-09-18 23:12:00,1.58862,1.58875,1.58861,1.5887,384300005.0
2006-09-18 23:13:00,1.5885,1.58869,1.58848,1.58848,246500004.0
2006-09-18 23:14:00,1.58858,1.58858,1.58846,1.58846,19200000.0
2006-09-18 23:15:00,1.58866,1.58878,1.58866,1.58878,35900000.0
2006-09-18 23:16:00,1.58875,1.58885,1.58868,1.58882,265500001.0
2006-09-18 23:17:00,1.58876,1.58885,1.58859,1.58882,552699999.0
2006-09-18 23:18:00,1.58882,1.58894,1.58866,1.5888,349500003.0
2006-09-18 23:19:00,1.58876,1.58885,1.58864,1.58875,88699999.0
2006-09-18 23:20:00,1.58876,1.58885,1.5887,1.58885,66200002.0
2006-09-18 23:21:00,1.58878,1.5888,1.58864,1.58869,206300001.0
2006-09-18 23:22:00,1.58876,1.58885,1.58862,1.58862,277199999.0
2006-09-18 23:23:00,1.58884,1.58884,1.58861,1.58876,371600003.0
2006-09-18 23:24:00,1.58876,1.58876,1.58861,1.58861,93500000.0
2006-09-18 23:25:00,1.58875,1.58875,1.58854,1.58854,133799998.0
2006-09-18 23:26:00,1.58835,1.58864,1.58796,1.58796,216800002.0
2006-09-18 23:27:00,1.5879,1.5879,1.58757,1.58757,173299997.0
2006-09-18 23:28:00,1.58753,1.58774,1.58743,1.58761,396899995.0
2006-09-18 23:29:00,1.58773,1.58801,1.5876,1.58786,174600003.0
2006-09-18 23:30:00,1.58818,1.58834,1.58812,1.58825,244800000.0
2006-09-18 23:31:00,1.58824,1.58842,1.58824,1.58837,272700003.0
2006-09-18 23:32:00,1.58825,1.5883,1.58795,1.58813,232199996.0
2006-09-18 23:33:00,1.58826,1.58826,1.58811,1.58811,122000002.0
2006-09-18 23:34:00,1.58827,1.58828,1.58815,1.58815,269899999.0
2006-09-18 23:35:00,1.58817,1.58817,1.58805,1.58805,62800002.0
2006-09-18 23:36:00,1.58817,1.58839,1.58809,1.58834,177200002.0
2006-09-18 23:37:00,1.58827,1.58827,1.58814,1.58814,81299998.0
2006-09-18 23:38:00,1.58821,1.58827,1.58805,1.58809,145300000.0
2006-09-18 23:39:00,1.58807,1.58832,1.58803,1.5882,423300004.0
2006-09-18 23:40:00,1.58818,1.58832,1.58813,1.58819,313100004.0
2006-09-18 23:41:00,1.58835,1.58835,1.58809,1.58818,303600004.0
2006-09-18 23:42:00,1.58818,1.58831,1.58802,1.58815,261200002.0
2006-09-18 23:43:00,1.58826,1.58826,1.58816,1.58816,31200000.0
2006-09-18 23:44:00,1.5881,1.58835,1.5881,1.58835,380299999.0
2006-09-18 23:45:00,1.58823,1.58829,1.58813,1.58822,71900000.0
2006-09-18 23:46:00,1.58816,1.58825,1.58801,1.58825,234799999.0
2006-09-18 23:47:00,1.58814,1.58827,1.58814,1.58827,115199998.0
2006-09-18 23:48:00,1.5883,1.5883,1.58815,1.58815,140700001.0
2006-09-18 23:49:00,1.5883,1.58837,1.58812,1.58825,191599997.0
2006-09-18 23:50:00,1.5882,1.58835,1.5882,1.58835,155599999.0
2006-09-18 23:51:00,1.5883,1.58835,1.5882,1.58821,214100001.0
2006-09-18 23:52:00,1.58834,1.58851,1.58826,1.58843,184700003.0
2006-09-18 23:53:00,1.58851,1.58851,1.58817,1.58837,307099997.0
2006-09-18 23:54:00,1.58825,1.58838,1.58803,1.58821,337499999.0
2006-09-18 23:55:00,1.58816,1.58832,1.5881,1.58812,447500007.0
2006-09-18 23:56:00,1.58832,1.58836,1.58822,1.58836,158200006.0
2006-09-18 23:57:00,1.5884,1.5884,1.58811,1.58811,242800007.0
2006-09-18 23:58:00,1.58829,1.58845,1.58811,1.58811,174400002.0
2006-09-18 23:59:00,1.5882,1.58835,1.58803,1.58834,336300000.0
2006-09-19 00:00:00,1.58848,1.58851,1.58827,1.58832,182299999.0
2006-09-19 00:01:00,1.58835,1.58835,1.5882,1.5882,49600001.0
2006-09-19 00:02:00,1.58833,1.58844,1.5883,1.58831,242900002.0
2006-09-19 00:03:00,1.58831,1.5884,1.58831,1.5884,67199999.0
2006-09-19 00:04:00,1.58892,1.58892,1.58832,1.58878,322999998.0
2006-09-19 00:05:00,1.58835,1.58838,1.58816,1.58836,289600005.0
2006-09-19 00:06:00,1.5883,1.58845,1.58825,1.5884,238900003.0
2006-09-19 00:07:00,1.58822,1.58834,1.58815,1.5882,283499999.0
2006-09-19 00:08:00,1.58812,1.58837,1.58812,1.58828,354400001.0
2006-09-19 00:09:00,1.58817,1.58825,1.58802,1.58818,220000000.0
2006-09-19 00:10:00,1.58825,1.58842,1.58821,1.58831,394600002.0
2006-09-19 00:11:00,1.58826,1.58835,1.58817,1.5883,212699999.0
2006-09-19 00:12:00,1.58818,1.58839,1.58818,1.58839,100600001.0
2006-09-19 00:13:00,1.58842,1.58848,1.58827,1.58838,125400000.0
2006-09-19 00:14:00,1.58832,1.58846,1.5883,1.5883,157100000.0
2006-09-19 00:15:00,1.58825,1.58835,1.58825,1.58835,69500000.0
2006-09-19 00:16:00,1.58832,1.58849,1.58825,1.5884,343300001.0
2006-09-19 00:17:00,1.58835,1.58835,1.58805,1.58818,517800006.0
2006-09-19 00:18:00,1.58814,1.58836,1.58814,1.58831,283099999.0
2006-09-19 00:19:00,1.58816,1.58821,1.58803,1.58803,201200000.0
2006-09-19 00:20:00,1.58817,1.5882,1.58798,1.588,310500000.0
2006-09-19 00:21:00,1.58815,1.58834,1.58809,1.58832,225999999.0
2006-09-19 00:22:00,1.58814,1.58831,1.58814,1.58826,97500001.0
2006-09-19 00:23:00,1.58813,1.58825,1.58812,1.58825,69900000.0
2006-09-19 00:24:00,1.58827,1.58828,1.58799,1.58799,217900001.0
2006-09-19 00:25:00,1.5882,1.58825,1.58801,1.58817,246900002.0
2006-09-19 00:26:00,1.58821,1.58828,1.58813,1.58826,167799998.0
2006-09-19 00:27:00,1.58826,1.58838,1.58826,1.58838,59100000.0
2006-09-19 00:28:00,1.58843,1.58853,1.58836,1.58838,236699998.0
2006-09-19 00:29:00,1.5885,1.5885,1.5884,1.5884,82999997.0
2006-09-19 00:30:00,1.58845,1.58853,1.58829,1.58841,315900003.0
2006-09-19 00:31:00,1.58838,1.58843,1.58828,1.58828,233799998.0
2006-09-19 00:32:00,1.58728,1.58728,1.58661,1.58673,102599998.0
2006-09-19 00:33:00,1.5856,1.58769,1.5856,1.58722,154600000.0
2006-09-19 00:34:00,1.58831,1.58847,1.58825,1.5884,243099997.0
2006-09-19 00:35:00,1.58822,1.58834,1.5882,1.58834,124600003.0
2006-09-19 00:36:00,1.58826,1.58832,1.58824,1.58828,40800000.0
2006-09-19 00:37:00,1.5872,1.58762,1.58618,1.58618,110100000.0
2006-09-19 00:38:00,1.58803,1.58854,1.58775,1.58832,194300000.0
2006-09-19 00:39:00,1.58565,1.58565,1.58555,1.58555,14400000.0
2006-09-19 00:40:00,1.5857,1.5857,1.58555,1.58555,178300001.0
2006-09-19 00:41:00,1.58639,1.5887,1.58639,1.58867,232800002.0
2006-09-19 00:42:00,1.58869,1.58869,1.58846,1.58846,385900005.0
2006-09-19 00:43:00,1.58859,1.58859,1.58837,1.58852,319599998.0
2006-09-19 00:44:00,1.58844,1.58869,1.58844,1.5886,243100001.0
2006-09-19 00:45:00,1.58867,1.58867,1.58846,1.58846,107000000.0
2006-09-19 00:46:00,1.58845,1.5887,1.58845,1.58861,142000000.0
2006-09-19 00:47:00,1.58852,1.58859,1.58847,1.58853,81600002.0
2006-09-19 00:48:00,1.5885,1.58861,1.5884,1.5885,406500000.0
2006-09-19 00:49:00,1.58843,1.58859,1.58843,1.58853,210900002.0
2006-09-19 00:50:00,1.58851,1.58862,1.58836,1.58854,337999997.0
2006-09-19 00:51:00,1.58807,1.58854,1.58794,1.58795,162200002.0
2006-09-19 00:52:00,1.58864,1.58864,1.58833,1.5885,206000001.0
2006-09-19 00:53:00,1.58814,1.58838,1.58795,1.58808,395999995.0
2006-09-19 00:54:00,1.58847,1.58855,1.58833,1.5885,230900000.0
2006-09-19 00:55:00,1.58841,1.58858,1.58832,1.5885,429999995.0
2006-09-19 00:56:00,1.5883,1.5885,1.5883,1.5885,116100001.0
2006-09-19 00:57:00,1.58842,1.58858,1.58826,1.58834,431099998.0
2006-09-19 00:58:00,1.58845,1.58863,1.58835,1.58852,290900002.0
2006-09-19 00:59:00,1.5884,1.58858,1.58828,1.58857,317299995.0
2006-09-19 01:00:00,1.58846,1.58855,1.58831,1.58837,278400002.0
2006-09-19 01:01:00,1.58843,1.58854,1.58823,1.58827,246300000.0
2006-09-19 01:02:00,1.58845,1.5885,1.58835,1.58843,226699997.0
2006-09-19 01:03:00,1.58837,1.58853,1.58823,1.58842,65599998.0
2006-09-19 01:04:00,1.58863,1.58875,1.58849,1.58863,555799999.0
2006-09-19 01:05:00,1.58873,1.58882,1.58859,1.58863,330399995.0
2006-09-19 01:06:00,1.58875,1.58885,1.58864,1.58875,219199999.0
2006-09-19 01:07:00,1.58873,1.58873,1.58852,1.58864,158500000.0
2006-09-19 01:08:00,1.58869,1.58869,1.58855,1.58858,123100000.0
2006-09-19 01:09:00,1.58855,1.58873,1.58849,1.58873,263999999.0
2006-09-19 01:10:00,1.58872,1.58872,1.58854,1.58857,293999999.0
2006-09-19 01:11:00,1.58853,1.58853,1.58831,1.58831,93999999.0
2006-09-19 01:12:00,1.5884,1.58848,1.58829,1.5883,218000003.0
2006-09-19 01:13:00,1.58833,1.58846,1.58811,1.5883,254900000.0
2006-09-19 01:14:00,1.5884,1.58852,1.58828,1.58845,366399998.0
2006-09-19 01:15:00,1.58848,1.58855,1.58838,1.5885,148799999.0
2006-09-19 01:16:00,1.58843,1.58843,1.58824,1.58824,147600002.0
2006-09-19 01:17:00,1.58838,1.5884,1.58784,1.58784,269199999.0
2006-09-19 01:18:00,1.58833,1.58848,1.58824,1.58837,315600004.0
2006-09-19 01:19:00,1.58828,1.58862,1.58828,1.5883,483400001.0
2006-09-19 01:20:00,1.58853,1.58853,1.5883,1.58839,152800002.0
2006-09-19 01:21:00,1.58845,1.58852,1.58836,1.5884,183099999.0
2006-09-19 01:22:00,1.58845,1.58866,1.58832,1.58866,140000001.0
2006-09-19 01:23:00,1.58868,1.58871,1.58853,1.58871,237999998.0
2006-09-19 01:24:00,1.5886,1.58862,1.58845,1.58849,73600002.0
2006-09-19 01:25:00,1.58854,1.5886,1.58789,1.58797,152100000.0
2006-09-19 01:26:00,1.58858,1.58876,1.58858,1.58865,327099999.0
2006-09-19 01:27:00,1.5886,1.58865,1.58845,1.58853,401700001.0
2006-09-19 01:28:00,1.58822,1.58841,1.5879,1.58808,381799995.0
2006-09-19 01:29:00,1.58802,1.58859,1.58802,1.58837,373000006.0
2006-09-19 01:30:00,1.58832,1.58867,1.58816,1.58861,207200000.0
2006-09-19 01:31:00,1.58863,1.58863,1.58848,1.58848,87100000.0
2006-09-19 01:32:00,1.58857,1.58865,1.58841,1.58865,420300004.0
2006-09-19 01:33:00,1.58847,1.58859,1.58843,1.58851,144700000.0
2006-09-19 01:34:00,1.58818,1.58855,1.58818,1.58855,295999999.0
2006-09-19 01:35:00,1.58841,1.58841,1.58824,1.58824,74299999.0
2006-09-19 01:36:00,1.58844,1.58863,1.58824,1.58853,241500002.0
2006-09-19 01:37:00,1.58826,1.58854,1.58819,1.58838,270699999.0
2006-09-19 01:38:00,1.58846,1.58856,1.58836,1.58856,363599999.0
2006-09-19 01:39:00,1.58835,1.58846,1.58822,1.58835,287400000.0
2006-09-19 01:40:00,1.58846,1.58849,1.58837,1.58839,129400000.0
2006-09-19 01:41:00,1.5886,1.5886,1.5884,1.58843,353700004.0
2006-09-19 01:42:00,1.58843,1.58855,1.58839,1.58845,216700000.0
2006-09-19 01:43:00,1.58828,1.58855,1.58813,1.58827,354800007.0
2006-09-19 01:44:00,1.58847,1.58854,1.58847,1.58854,65599999.0
2006-09-19 01:45:00,1.5886,1.5886,1.58855,1.58855,42300000.0
2006-09-19 01:46:00,1.58855,1.58863,1.58841,1.58858,257100001.0
2006-09-19 01:47:00,1.58852,1.5886,1.58845,1.58855,198700001.0
2006-09-19 01:48:00,1.5886,1.58862,1.58844,1.58846,299599999.0
2006-09-19 01:49:00,1.5881,1.58858,1.58796,1.58857,389400005.0
2006-09-19 01:50:00,1.5886,1.5886,1.58841,1.58842,139600001.0
2006-09-19 01:51:00,1.58855,1.58855,1.58845,1.58845,35900000.0
2006-09-19 01:52:00,1.58832,1.58848,1.58822,1.58822,290699997.0
2006-09-19 01:53:00,1.58839,1.58855,1.58835,1.58849,278000002.0
2006-09-19 01:54:00,1.58852,1.58858,1.58834,1.5885,238700004.0
2006-09-19 01:55:00,1.5885,1.58866,1.58829,1.58845,330500001.0
2006-09-19 01:56:00,1.58845,1.58862,1.58831,1.58841,258900001.0
2006-09-19 01:57:00,1.5882,1.58849,1.5882,1.58837,210799999.0
2006-09-19 01:58:00,1.58831,1.58854,1.58827,1.58827,503399998.0
2006-09-19 01:59:00,1.58844,1.58855,1.58828,1.58838,361700003.0
2006-09-19 02:00:00,1.58842,1.5885,1.58825,1.58847,240300002.0
2006-09-19 02:01:00,1.58844,1.58865,1.58843,1.5885,254100005.0
2006-09-19 02:02:00,1.58836,1.58863,1.58831,1.58857,221800001.0
2006-09-19 02:03:00,1.58844,1.58856,1.58844,1.58849,431600000.0
2006-09-19 02:04:00,1.58848,1.58867,1.58842,1.58865,449200004.0
2006-09-19 02:05:00,1.58846,1.5886,1.58823,1.58836,229199999.0
2006-09-19 02:06:00,1.58835,1.58848,1.58828,1.58835,399700001.0
2006-09-19 02:07:00,1.58841,1.5886,1.58833,1.58855,346400001.0
2006-09-19 02:08:00,1.58858,1.58872,1.5884,1.58852,454799994.0
2006-09-19 02:09:00,1.58855,1.5887,1.58844,1.58861,236500001.0
2006-09-19 02:10:00,1.58861,1.58871,1.58853,1.58867,280500002.0
2006-09-19 02:11:00,1.58864,1.58869,1.58845,1.58845,233900000.0
2006-09-19 02:12:00,1.58853,1.58864,1.5884,1.5884,198600000.0
2006-09-19 02:13:00,1.58857,1.5886,1.58847,1.5885,122100003.0
2006-09-19 02:14:00,1.58856,1.58866,1.5885,1.58856,159600003.0
2006-09-19 02:15:00,1.58857,1.58858,1.5884,1.5885,329000000.0
2006-09-19 02:16:00,1.58833,1.58848,1.58832,1.58847,111599999.0
2006-09-19 02:17:00,1.58841,1.58844,1.58827,1.58833,133699997.0
2006-09-19 02:18:00,1.58857,1.58864,1.58849,1.58856,286800003.0
2006-09-19 02:19:00,1.58856,1.58863,1.58848,1.58858,77500000.0
2006-09-19 02:20:00,1.58849,1.58865,1.58844,1.58857,371599998.0
2006-09-19 02:21:00,1.58857,1.58861,1.58843,1.58852,374500000.0
2006-09-19 02:22:00,1.5885,1.58867,1.58849,1.5886,310100002.0
2006-09-19 02:23:00,1.58864,1.58873,1.58844,1.58852,444299997.0
2006-09-19 02:24:00,1.58862,1.58868,1.58841,1.58862,301600004.0
2006-09-19 02:25:00,1.58863,1.58869,1.58861,1.58869,25700000.0
2006-09-19 02:26:00,1.58853,1.58867,1.58853,1.58867,176500000.0
2006-09-19 02:27:00,1.58862,1.58873,1.58854,1.58873,152299999.0
2006-09-19 02:28:00,1.5883,1.58873,1.58821,1.58843,152500001.0
2006-09-19 02:29:00,1.58862,1.58873,1.58841,1.58864,331699998.0
2006-09-19 02:30:00,1.5886,1.58871,1.58842,1.58861,134900000.0
2006-09-19 02:31:00,1.58851,1.5887,1.58842,1.58847,398699998.0
2006-09-19 02:32:00,1.5885,1.58866,1.58847,1.5886,291600002.0
2006-09-19 02:33:00,1.58855,1.58866,1.58849,1.58852,118000000.0
2006-09-19 02:34:00,1.58871,1.58871,1.58852,1.58862,297299997.0
2006-09-19 02:35:00,1.58876,1.58876,1.58846,1.58854,548500000.0
2006-09-19 02:36:00,1.5885,1.58871,1.58846,1.58846,341699998.0
2006-09-19 02:37:00,1.5886,1.5888,1.5886,1.58879,374400000.0
2006-09-19 02:38:00,1.58873,1.58875,1.58848,1.58862,289800002.0
2006-09-19 02:39:00,1.5887,1.5887,1.5886,1.5886,9200000.0
2006-09-19 02:40:00,1.58881,1.58881,1.58854,1.58873,96200000.0
2006-09-19 02:41:00,1.58876,1.58878,1.58855,1.58855,413200000.0
2006-09-19 02:42:00,1.58854,1.58868,1.5885,1.58867,448100001.0
2006-09-19 02:43:00,1.58875,1.58875,1.5887,1.5887,91900000.0
2006-09-19 02:44:00,1.5888,1.5888,1.58863,1.58871,233300001.0
2006-09-19 02:45:00,1.58862,1.58874,1.58857,1.58862,376900000.0
2006-09-19 02:46:00,1.58861,1.58878,1.58849,1.58864,242899998.0
2006-09-19 02:47:00,1.5885,1.58882,1.5885,1.58882,337499997.0
2006-09-19 02:48:00,1.58882,1.58882,1.5886,1.58877,223300001.0
2006-09-19 02:49:00,1.5887,1.58907,1.58844,1.58861,390600002.0
2006-09-19 02:50:00,1.58876,1.58879,1.58867,1.58873,118900003.0
2006-09-19 02:51:00,1.58877,1.58881,1.58862,1.58867,224599999.0
2006-09-19 02:52:00,1.58865,1.58865,1.58838,1.58842,217299999.0
2006-09-19 02:53:00,1.58861,1.58878,1.58857,1.5887,360100004.0
2006-09-19 02:54:00,1.58861,1.5888,1.58852,1.58853,190599997.0
2006-09-19 02:55:00,1.58862,1.58883,1.58862,1.5888,315800004.0
2006-09-19 02:56:00,1.58862,1.58883,1.58855,1.58875,338700001.0
2006-09-19 02:57:00,1.58882,1.58896,1.58873,1.5888,261099999.0
2006-09-19 02:58:00,1.58885,1.589,1.58877,1.58884,254000003.0
2006-09-19 02:59:00,1.58902,1.58904,1.58888,1.589,340400006.0
2006-09-19 03:00:00,1.58882,1.58898,1.58882,1.58897,143899998.0
2006-09-19 03:01:00,1.58877,1.58903,1.58877,1.589,340699999.0
2006-09-19 03:02:00,1.58875,1.58894,1.58854,1.58874,261500005.0
2006-09-19 03:03:00,1.58897,1.58902,1.58881,1.58882,215699997.0
2006-09-19 03:04:00,1.58887,1.58899,1.58872,1.58885,321200007.0
2006-09-19 03:05:00,1.58883,1.58887,1.58863,1.58873,105199999.0
2006-09-19 03:06:00,1.58875,1.58898,1.58875,1.58897,187200003.0
2006-09-19 03:07:00,1.58858,1.58877,1.58858,1.58877,195699998.0
2006-09-19 03:08:00,1.58874,1.5889,1.58873,1.58881,297699999.0
2006-09-19 03:09:00,1.58864,1.58878,1.58849,1.58849,270599998.0
2006-09-19 03:10:00,1.58857,1.58877,1.58854,1.58866,401400002.0
2006-09-19 03:11:00,1.58857,1.5888,1.58857,1.58875,221499999.0
2006-09-19 03:12:00,1.58875,1.58882,1.58851,1.58876,392900001.0
2006-09-19 03:13:00,1.5887,1.58878,1.58856,1.58861,154399999.0
2006-09-19 03:14:00,1.58849,1.58864,1.58841,1.58849,275900004.0
2006-09-19 03:15:00,1.58863,1.58874,1.58844,1.58861,439300007.0
2006-09-19 03:16:00,1.58857,1.58871,1.58838,1.58855,474900002.0
2006-09-19 03:17:00,1.58849,1.5887,1.58849,1.58849,254300000.0
2006-09-19 03:18:00,1.58865,1.58877,1.58852,1.58869,329899998.0
2006-09-19 03:19:00,1.58867,1.58875,1.58856,1.58868,243000001.0
2006-09-19 03:20:00,1.58868,1.58875,1.58855,1.58867,179000003.0
2006-09-19 03:21:00,1.58856,1.58868,1.58846,1.58856,305800004.0
2006-09-19 03:22:00,1.5886,1.58871,1.5886,1.58865,63199999.0
2006-09-19 03:23:00,1.58854,1.58866,1.58844,1.58863,127600002.0
2006-09-19 03:24:00,1.58858,1.58873,1.58856,1.58868,211000001.0
2006-09-19 03:25:00,1.58864,1.58875,1.58853,1.58853,226299997.0
2006-09-19 03:26:00,1.58852,1.58876,1.58852,1.58863,385300003.0
2006-09-19 03:27:00,1.58864,1.58876,1.58864,1.58876,59300002.0
2006-09-19 03:28:00,1.58871,1.58879,1.58857,1.5887,248999998.0
2006-09-19 03:29:00,1.58862,1.5887,1.5885,1.58864,46200000.0
2006-09-19 03:30:00,1.58857,1.58872,1.58849,1.58855,121599998.0
2006-09-19 03:31:00,1.58862,1.5887,1.58843,1.58851,439700003.0
2006-09-19 03:32:00,1.58838,1.58868,1.58838,1.58865,182100000.0
2006-09-19 03:33:00,1.58848,1.58865,1.58848,1.58862,302799998.0
2006-09-19 03:34:00,1.58873,1.58873,1.58843,1.58858,413100003.0
2006-09-19 03:35:00,1.58843,1.5885,1.5883,1.5883,135600000.0
2006-09-19 03:36:00,1.58851,1.58851,1.58837,1.58837,89300000.0
2006-09-19 03:37:00,1.58831,1.58836,1.58816,1.58822,251700002.0
2006-09-19 03:38:00,1.58835,1.58849,1.58828,1.58832,302800004.0
2006-09-19 03:39:00,1.58825,1.58835,1.58813,1.58827,33600000.0
2006-09-19 03:40:00,1.5883,1.58842,1.58815,1.58827,380299998.0
2006-09-19 03:41:00,1.5882,1.58829,1.58802,1.58817,227600001.0
2006-09-19 03:42:00,1.58817,1.5883,1.58809,1.58814,312100003.0
2006-09-19 03:43:00,1.58813,1.58838,1.58813,1.58833,202999998.0
2006-09-19 03:44:00,1.58833,1.58857,1.58833,1.5885,254500002.0
2006-09-19 03:45:00,1.58854,1.58862,1.58843,1.58854,514300003.0
2006-09-19 03:46:00,1.58838,1.58852,1.5883,1.58852,334100008.0
2006-09-19 03:47:00,1.58836,1.58861,1.58836,1.58851,309400001.0
2006-09-19 03:48:00,1.58851,1.58851,1.58829,1.58842,161399996.0
2006-09-19 03:49:00,1.5883,1.58847,1.5883,1.58847,25000000.0
2006-09-19 03:50:00,1.58832,1.58855,1.58832,1.5885,322000001.0
2006-09-19 03:51:00,1.58842,1.58849,1.58832,1.58845,218500001.0
2006-09-19 03:52:00,1.58835,1.58846,1.58826,1.58845,433500002.0
2006-09-19 03:53:00,1.58836,1.58843,1.58817,1.5882,209300001.0
2006-09-19 03:54:00,1.588,1.5883,1.58785,1.58804,278800001.0
2006-09-19 03:55:00,1.58833,1.58833,1.58815,1.58815,20000000.0
2006-09-19 03:56:00,1.5882,1.58845,1.5882,1.58845,399700002.0
2006-09-19 03:57:00,1.58836,1.58854,1.58836,1.58839,219000002.0
2006-09-19 03:58:00,1.58836,1.58851,1.58831,1.58844,273900001.0
2006-09-19 03:59:00,1.5883,1.58852,1.5883,1.5885,473700003.0
2006-09-19 04:00:00,1.58853,1.58853,1.58839,1.58839,61600000.0
2006-09-19 04:01:00,1.58845,1.58852,1.58829,1.5883,321100000.0
2006-09-19 04:02:00,1.58842,1.58858,1.58842,1.58855,178000002.0
2006-09-19 04:03:00,1.58831,1.58857,1.58828,1.58843,255099998.0
2006-09-19 04:04:00,1.58846,1.58852,1.58824,1.58837,159500000.0
2006-09-19 04:05:00,1.58843,1.58864,1.58843,1.58864,289100001.0
2006-09-19 04:06:00,1.58859,1.58863,1.58841,1.58852,297200003.0
2006-09-19 04:07:00,1.58844,1.58863,1.5883,1.58852,236900002.0
2006-09-19 04:08:00,1.58858,1.58862,1.58841,1.58852,310399998.0
2006-09-19 04:09:00,1.58819,1.58856,1.58819,1.5885,202199995.0
2006-09-19 04:10:00,1.58852,1.58864,1.58843,1.58856,106300001.0
2006-09-19 04:11:00,1.58864,1.5888,1.58847,1.58847,407499993.0
2006-09-19 04:12:00,1.5886,1.5886,1.5885,1.5885,32000000.0
2006-09-19 04:13:00,1.58855,1.58855,1.5884,1.5884,41500000.0
2006-09-19 04:14:00,1.5885,1.5886,1.5885,1.5886,47100001.0
2006-09-19 04:15:00,1.58865,1.58865,1.5886,1.5886,48800000.0
2006-09-19 04:16:00,1.58855,1.58868,1.58837,1.5886,233400002.0
2006-09-19 04:17:00,1.5885,1.5886,1.5885,1.5886,52300000.0
2006-09-19 04:18:00,1.5886,1.58865,1.58852,1.58858,60400001.0
2006-09-19 04:19:00,1.58855,1.5886,1.5884,1.5884,234300000.0
2006-09-19 04:20:00,1.58852,1.58867,1.58838,1.58857,139499999.0
2006-09-19 04:21:00,1.58864,1.58872,1.5885,1.58861,339000001.0
2006-09-19 04:22:00,1.58847,1.5888,1.58842,1.58875,302800001.0
2006-09-19 04:23:00,1.58849,1.58868,1.58849,1.58861,474800007.0
2006-09-19 04:24:00,1.58853,1.58869,1.58848,1.58867,352500002.0
2006-09-19 04:25:00,1.58878,1.58898,1.5887,1.58887,247200004.0
2006-09-19 04:26:00,1.58893,1.58903,1.58878,1.58888,322200000.0
2006-09-19 04:27:00,1.5889,1.58895,1.58876,1.58888,300399999.0
2006-09-19 04:28:00,1.5887,1.58883,1.58863,1.58873,345399996.0
2006-09-19 04:29:00,1.58876,1.58896,1.58872,1.58878,349300002.0
2006-09-19 04:30:00,1.5888,1.58895,1.58868,1.58895,310800006.0
2006-09-19 04:31:00,1.58877,1.58896,1.58874,1.58896,172500000.0
2006-09-19 04:32:00,1.58884,1.58895,1.5888,1.5888,139699999.0
2006-09-19 04:33:00,1.58865,1.58879,1.58862,1.58864,236700000.0
2006-09-19 04:34:00,1.58856,1.58865,1.58834,1.58839,243100001.0
2006-09-19 04:35:00,1.58868,1.58879,1.58856,1.58879,229399999.0
2006-09-19 04:36:00,1.58862,1.58868,1.58855,1.58868,139700001.0
2006-09-19 04:37:00,1.5887,1.58881,1.58858,1.58864,244599996.0
2006-09-19 04:38:00,1.58889,1.58895,1.58875,1.58887,314600003.0
2006-09-19 04:39:00,1.58887,1.5889,1.58864,1.58876,211200003.0
2006-09-19 04:40:00,1.58892,1.58892,1.58869,1.58869,248300001.0
2006-09-19 04:41:00,1.58868,1.5888,1.58861,1.58875,150100001.0
2006-09-19 04:42:00,1.58872,1.5889,1.58872,1.58888,290000004.0
2006-09-19 04:43:00,1.5888,1.58889,1.5886,1.5886,140300000.0
2006-09-19 04:44:00,1.58886,1.58886,1.58869,1.58869,225300004.0
2006-09-19 04:45:00,1.58867,1.58892,1.58867,1.58882,198599997.0
2006-09-19 04:46:00,1.58892,1.58897,1.58886,1.58897,59600000.0
2006-09-19 04:47:00,1.58878,1.58892,1.58869,1.58888,273399998.0
2006-09-19 04:48:00,1.58891,1.58891,1.58867,1.58868,187499998.0
2006-09-19 04:49:00,1.58883,1.58887,1.58864,1.5888,364400002.0
2006-09-19 04:50:00,1.58885,1.58885,1.58858,1.5887,170700000.0
2006-09-19 04:51:00,1.58868,1.5889,1.58866,1.58884,252300000.0
2006-09-19 04:52:00,1.5888,1.5888,1.5887,1.5887,52699999.0
2006-09-19 04:53:00,1.58835,1.5887,1.58819,1.5887,320500004.0
2006-09-19 04:54:00,1.58883,1.58892,1.58865,1.58873,228400000.0
2006-09-19 04:55:00,1.58845,1.58875,1.58823,1.58875,391600004.0
2006-09-19 04:56:00,1.58871,1.58885,1.58864,1.58864,352100000.0
2006-09-19 04:57:00,1.58859,1.58875,1.58855,1.58875,258700002.0
2006-09-19 04:58:00,1.5884,1.5887,1.58825,1.58863,443399998.0
2006-09-19 04:59:00,1.58867,1.58887,1.5886,1.58868,406500002.0
2006-09-19 05:00:00,1.58872,1.58885,1.58869,1.5888,187399999.0
2006-09-19 05:01:00,1.58883,1.58892,1.58873,1.58881,325899999.0
2006-09-19 05:02:00,1.5886,1.58889,1.5886,1.58886,297500003.0
2006-09-19 05:03:00,1.58884,1.58892,1.58867,1.58878,151400001.0
2006-09-19 05:04:00,1.58875,1.58882,1.58856,1.58867,261099999.0
2006-09-19 05:05:00,1.5887,1.5887,1.5886,1.5886,82999996.0
2006-09-19 05:06:00,1.58877,1.58885,1.58873,1.58885,101400000.0
2006-09-19 05:07:00,1.5884,1.58882,1.58831,1.58875,330699997.0
2006-09-19 05:08:00,1.58872,1.58885,1.58859,1.5888,188300000.0
2006-09-19 05:09:00,1.58855,1.58875,1.5881,1.5881,313899999.0
2006-09-19 05:10:00,1.58874,1.58884,1.58871,1.58883,71099999.0
2006-09-19 05:11:00,1.58879,1.5889,1.58853,1.58868,196599998.0
2006-09-19 05:12:00,1.58868,1.58869,1.58851,1.5886,333500004.0
2006-09-19 05:13:00,1.58863,1.58877,1.58857,1.58877,197399995.0
2006-09-19 05:14:00,1.58871,1.58887,1.5887,1.5888,166499999.0
2006-09-19 05:15:00,1.58878,1.58878,1.58866,1.58866,63099998.0
2006-09-19 05:16:00,1.58878,1.5888,1.58866,1.5887,237399998.0
2006-09-19 05:17:00,1.58885,1.58885,1.58872,1.58872,67100002.0
2006-09-19 05:18:00,1.58867,1.5888,1.58858,1.58865,203699999.0
2006-09-19 05:19:00,1.58856,1.58873,1.58856,1.58873,47400000.0
2006-09-19 05:20:00,1.58874,1.58876,1.58862,1.58868,71100000.0
2006-09-19 05:21:00,1.58863,1.5888,1.58852,1.5887,267700000.0
2006-09-19 05:22:00,1.58871,1.58885,1.58869,1.5888,214200002.0
2006-09-19 05:23:00,1.58863,1.58885,1.58836,1.58872,522599999.0
2006-09-19 05:24:00,1.58851,1.58898,1.58851,1.58898,312299997.0
2006-09-19 05:25:00,1.58887,1.58905,1.58887,1.589,167800003.0
2006-09-19 05:26:00,1.58898,1.58901,1.58869,1.58892,328400000.0
2006-09-19 05:27:00,1.58893,1.58905,1.58876,1.58885,351600003.0
2006-09-19 05:28:00,1.5887,1.5889,1.58844,1.58858,350000001.0
2006-09-19 05:29:00,1.589,1.58905,1.58892,1.58898,39200000.0
2006-09-19 05:30:00,1.589,1.589,1.5889,1.5889,22000000.0
2006-09-19 05:31:00,1.58899,1.58912,1.58895,1.58902,347599998.0
2006-09-19 05:32:00,1.58901,1.58913,1.58891,1.58893,302299997.0
2006-09-19 05:33:00,1.58894,1.58922,1.58878,1.58913,192899998.0
2006-09-19 05:34:00,1.58878,1.58926,1.58864,1.58912,315500002.0
2006-09-19 05:35:00,1.5891,1.5892,1.5891,1.5892,87000000.0
2006-09-19 05:36:00,1.58901,1.58931,1.58901,1.58925,232600002.0
2006-09-19 05:37:00,1.58929,1.58937,1.5891,1.58911,358399997.0
2006-09-19 05:38:00,1.58934,1.58937,1.58934,1.58937,64700001.0
2006-09-19 05:39:00,1.58912,1.58935,1.58912,1.58927,245300002.0
2006-09-19 05:40:00,1.58931,1.58939,1.58915,1.58928,115100000.0
2006-09-19 05:41:00,1.58921,1.58942,1.58921,1.58933,182200001.0
2006-09-19 05:42:00,1.58942,1.58942,1.58917,1.58922,351200000.0
2006-09-19 05:43:00,1.58928,1.58961,1.58915,1.58951,379999998.0
2006-09-19 05:44:00,1.58957,1.58957,1.58935,1.58943,249199997.0
2006-09-19 05:45:00,1.58951,1.58958,1.58942,1.58947,83400000.0
2006-09-19 05:46:00,1.58953,1.58961,1.58942,1.58951,75500002.0
2006-09-19 05:47:00,1.58955,1.58956,1.58929,1.58941,293200002.0
2006-09-19 05:48:00,1.58949,1.58961,1.5894,1.58952,370000007.0
2006-09-19 05:49:00,1.58958,1.58969,1.58938,1.58938,270999998.0
2006-09-19 05:50:00,1.58963,1.58963,1.58939,1.5894,315900002.0
2006-09-19 05:51:00,1.5894,1.58957,1.58937,1.58944,339700000.0
2006-09-19 05:52:00,1.58904,1.58942,1.58904,1.58933,325999999.0
2006-09-19 05:53:00,1.5895,1.58967,1.58945,1.58958,494500007.0
2006-09-19 05:54:00,1.58949,1.58967,1.5894,1.58955,314899998.0
2006-09-19 05:55:00,1.58955,1.58965,1.58942,1.5895,226700004.0
2006-09-19 05:56:00,1.58956,1.58963,1.58944,1.5895,216699999.0
2006-09-19 05:57:00,1.58948,1.58959,1.58943,1.58958,263099996.0
2006-09-19 05:58:00,1.5895,1.5895,1.58924,1.58931,461800006.0
2006-09-19 05:59:00,1.58955,1.58957,1.58934,1.58944,214000000.0
2006-09-19 06:00:00,1.58946,1.5896,1.58932,1.58958,266200001.0
2006-09-19 06:01:00,1.58944,1.58955,1.58933,1.58947,493799999.0
2006-09-19 06:02:00,1.58938,1.58948,1.58935,1.58948,185400000.0
2006-09-19 06:03:00,1.5895,1.5895,1.58937,1.58943,452699998.0
2006-09-19 06:04:00,1.5892,1.58941,1.5892,1.5894,271899999.0
2006-09-19 06:05:00,1.58927,1.58945,1.58923,1.58945,299899999.0
2006-09-19 06:06:00,1.58952,1.58952,1.5893,1.58932,566900004.0
2006-09-19 06:07:00,1.58929,1.58942,1.58906,1.58906,128200002.0
2006-09-19 06:08:00,1.58915,1.58936,1.58899,1.58916,340199999.0
2006-09-19 06:09:00,1.58911,1.58919,1.58884,1.58895,419400003.0
2006-09-19 06:10:00,1.58918,1.58918,1.58892,1.58892,329600004.0
2006-09-19 06:11:00,1.58918,1.58928,1.58904,1.5892,256800000.0
2006-09-19 06:12:00,1.58915,1.58925,1.58901,1.58916,216000000.0
2006-09-19 06:13:00,1.58922,1.58928,1.58906,1.5891,354300002.0
2006-09-19 06:14:00,1.58906,1.58922,1.58894,1.58911,212999999.0
2006-09-19 06:15:00,1.58915,1.58925,1.58915,1.58925,102299998.0
2006-09-19 06:16:00,1.58921,1.58924,1.58909,1.58913,101500000.0
2006-09-19 06:17:00,1.58909,1.58925,1.58909,1.58925,101800000.0
2006-09-19 06:18:00,1.58918,1.58925,1.58904,1.5892,245199999.0
2006-09-19 06:19:00,1.58907,1.58925,1.58902,1.58915,386499999.0
2006-09-19 06:20:00,1.5892,1.5892,1.58895,1.58898,300900000.0
2006-09-19 06:21:00,1.58913,1.58913,1.58895,1.58901,258400004.0
2006-09-19 06:22:00,1.58912,1.58923,1.58899,1.58914,230900002.0
2006-09-19 06:23:00,1.58912,1.58925,1.58896,1.5892,366299998.0
2006-09-19 06:24:00,1.58907,1.58922,1.58898,1.58922,184100001.0
2006-09-19 06:25:00,1.58905,1.58919,1.58903,1.58916,201299998.0
2006-09-19 06:26:00,1.58919,1.58927,1.58892,1.58917,159100000.0
2006-09-19 06:27:00,1.5892,1.58927,1.5891,1.58925,161900002.0
2006-09-19 06:28:00,1.58927,1.58927,1.58904,1.58906,253200002.0
2006-09-19 06:29:00,1.5892,1.58925,1.58903,1.58917,200899998.0
2006-09-19 06:30:00,1.58917,1.58923,1.58902,1.58908,208200000.0
2006-09-19 06:31:00,1.58922,1.58922,1.58908,1.58908,69499998.0
2006-09-19 06:32:00,1.58908,1.5892,1.58903,1.58913,321800000.0
2006-09-19 06:33:00,1.58909,1.58918,1.58898,1.58906,175800001.0
2006-09-19 06:34:00,1.58914,1.58923,1.58901,1.58917,311300000.0
2006-09-19 06:35:00,1.58908,1.58918,1.58897,1.589,269399999.0
2006-09-19 06:36:00,1.58901,1.58913,1.58892,1.58892,136799997.0
2006-09-19 06:37:00,1.58925,1.58925,1.5892,1.5892,14400000.0
2006-09-19 06:38:00,1.58907,1.58922,1.58906,1.58915,229700000.0
2006-09-19 06:39:00,1.58926,1.5894,1.58921,1.58923,298700000.0
2006-09-19 06:40:00,1.58912,1.58931,1.58908,1.58919,289600000.0
2006-09-19 06:41:00,1.58921,1.58929,1.58909,1.58921,14300000.0
2006-09-19 06:42:00,1.58918,1.58928,1.58911,1.58925,276299998.0
2006-09-19 06:43:00,1.58923,1.58931,1.5891,1.58926,420800001.0
2006-09-19 06:44:00,1.58915,1.58928,1.58907,1.58915,208800001.0
2006-09-19 06:45:00,1.58913,1.58929,1.58907,1.58922,226900001.0
2006-09-19 06:46:00,1.58928,1.58932,1.5891,1.5891,186500000.0
2006-09-19 06:47:00,1.58932,1.58948,1.5892,1.5892,308000007.0
2006-09-19 06:48:00,1.58923,1.58933,1.5892,1.58926,192400003.0
2006-09-19 06:49:00,1.58922,1.58933,1.58916,1.58917,160099999.0
2006-09-19 06:50:00,1.58927,1.58937,1.58912,1.58927,303500002.0
2006-09-19 06:51:00,1.58918,1.58928,1.58917,1.58927,103800002.0
2006-09-19 06:52:00,1.58923,1.58935,1.5891,1.58935,153800003.0
2006-09-19 06:53:00,1.58928,1.58939,1.58918,1.58933,479900004.0
2006-09-19 06:54:00,1.58925,1.58936,1.58913,1.58913,276599997.0
2006-09-19 06:55:00,1.58892,1.58916,1.58878,1.58893,324900000.0
2006-09-19 06:56:00,1.58896,1.58917,1.58896,1.58917,249000000.0
2006-09-19 06:57:00,1.5891,1.58927,1.58906,1.5891,418500004.0
2006-09-19 06:58:00,1.58925,1.58925,1.5892,1.5892,151300000.0
2006-09-19 06:59:00,1.58918,1.58921,1.58907,1.58908,168600000.0
2006-09-19 07:00:00,1.58908,1.58915,1.58894,1.58904,540600003.0
2006-09-19 07:01:00,1.58911,1.58923,1.58901,1.58915,170800000.0
2006-09-19 07:02:00,1.5892,1.5892,1.5891,1.5891,27600000.0
2006-09-19 07:03:00,1.58917,1.58925,1.5891,1.58912,311499997.0
2006-09-19 07:04:00,1.5891,1.58933,1.58892,1.58923,313000001.0
2006-09-19 07:05:00,1.58921,1.58931,1.58913,1.58927,159100002.0
2006-09-19 07:06:00,1.58906,1.58924,1.589,1.58905,305599999.0
2006-09-19 07:07:00,1.58898,1.58933,1.58884,1.58909,288299997.0
2006-09-19 07:08:00,1.58911,1.58927,1.58908,1.58922,188000000.0
2006-09-19 07:09:00,1.58931,1.5894,1.58911,1.58911,228600002.0
2006-09-19 07:10:00,1.58918,1.58938,1.58913,1.5893,246600005.0
2006-09-19 07:11:00,1.58915,1.58936,1.58915,1.5893,308700000.0
2006-09-19 07:12:00,1.58911,1.58935,1.58911,1.5893,289900001.0
2006-09-19 07:13:00,1.58904,1.58932,1.58904,1.58926,229100003.0
2006-09-19 07:14:00,1.58909,1.58929,1.58909,1.58929,110200001.0
2006-09-19 07:15:00,1.58917,1.58953,1.58917,1.58953,248100002.0
2006-09-19 07:16:00,1.58929,1.58948,1.58926,1.58926,229800004.0
2006-09-19 07:17:00,1.58931,1.58938,1.58922,1.58927,169200002.0
2006-09-19 07:18:00,1.5893,1.5894,1.58918,1.58922,186400003.0
2006-09-19 07:19:00,1.58927,1.58927,1.58914,1.58914,18400000.0
2006-09-19 07:20:00,1.58924,1.58933,1.58913,1.58914,412599996.0
2006-09-19 07:21:00,1.58927,1.5894,1.5892,1.58928,235400000.0
2006-09-19 07:22:00,1.58913,1.58954,1.58913,1.58954,231800005.0
2006-09-19 07:23:00,1.5895,1.58952,1.58932,1.58938,345399999.0
2006-09-19 07:24:00,1.58952,1.58952,1.58934,1.58934,287900000.0
2006-09-19 07:25:00,1.58934,1.58948,1.58932,1.58942,361800005.0
2006-09-19 07:26:00,1.58942,1.58951,1.58924,1.5895,289799998.0
2006-09-19 07:27:00,1.58938,1.5895,1.58928,1.5895,300500002.0
2006-09-19 07:28:00,1.58957,1.58963,1.58943,1.58948,258299999.0
2006-09-19 07:29:00,1.5895,1.58955,1.58941,1.58942,273900006.0
2006-09-19 07:30:00,1.58951,1.58958,1.58941,1.58954,509699998.0
2006-09-19 07:31:00,1.58961,1.5897,1.58946,1.58966,479100002.0
2006-09-19 07:32:00,1.58963,1.58971,1.58943,1.58958,325899997.0
2006-09-19 07:33:00,1.58951,1.58972,1.58947,1.58964,140600001.0
2006-09-19 07:34:00,1.58957,1.58971,1.58952,1.58962,239699999.0
2006-09-19 07:35:00,1.58958,1.58966,1.58938,1.58965,336700002.0
2006-09-19 07:36:00,1.58947,1.58959,1.58947,1.58959,70999999.0
2006-09-19 07:37:00,1.5895,1.58956,1.58934,1.58955,246300001.0
2006-09-19 07:38:00,1.5894,1.58947,1.58926,1.58947,208800003.0
2006-09-19 07:39:00,1.58943,1.58951,1.58937,1.58944,83700000.0
2006-09-19 07:40:00,1.58937,1.5896,1.58927,1.58953,145400001.0
2006-09-19 07:41:00,1.58953,1.58955,1.58916,1.58947,366700001.0
2006-09-19 07:42:00,1.58933,1.58964,1.58933,1.58964,270000002.0
2006-09-19 07:43:00,1.58951,1.58968,1.58948,1.58965,270400000.0
2006-09-19 07:44:00,1.5894,1.58962,1.5894,1.58959,331299999.0
2006-09-19 07:45:00,1.58962,1.58962,1.58936,1.58938,327900003.0
2006-09-19 07:46:00,1.58953,1.58953,1.58938,1.5894,139099999.0
2006-09-19 07:47:00,1.58939,1.58951,1.58933,1.58942,288599994.0
2006-09-19 07:48:00,1.58932,1.58948,1.58927,1.58942,223900002.0
2006-09-19 07:49:00,1.58949,1.58956,1.58933,1.58942,461200007.0
2006-09-19 07:50:00,1.58938,1.58953,1.58935,1.58935,206200007.0
2006-09-19 07:51:00,1.5895,1.58955,1.58922,1.58922,393600004.0
2006-09-19 07:52:00,1.58934,1.58941,1.58928,1.58938,217299998.0
2006-09-19 07:53:00,1.58936,1.58936,1.58915,1.58923,293099998.0
2006-09-19 07:54:00,1.58903,1.58944,1.58903,1.5894,306300007.0
2006-09-19 07:55:00,1.58938,1.58959,1.58932,1.58956,194200000.0
2006-09-19 07:56:00,1.58957,1.58957,1.58951,1.58951,92400002.0
2006-09-19 07:57:00,1.5895,1.58955,1.5895,1.58955,33600000.0
2006-09-19 07:58:00,1.58947,1.5895,1.5893,1.58939,227099998.0
2006-09-19 07:59:00,1.58947,1.58954,1.58935,1.58945,300500000.0
2006-09-19 08:00:00,1.58928,1.58945,1.58928,1.58945,48200000.0
2006-09-19 08:01:00,1.5894,1.58962,1.58933,1.58962,378300004.0
2006-09-19 08:02:00,1.58958,1.58959,1.58934,1.58941,283600002.0
2006-09-19 08:03:00,1.58927,1.5895,1.58927,1.5895,99599997.0
2006-09-19 08:04:00,1.5895,1.5895,1.5894,1.5894,72700000.0
2006-09-19 08:05:00,1.58951,1.58951,1.58932,1.58951,279399999.0
2006-09-19 08:06:00,1.58934,1.58946,1.58917,1.58938,494299996.0
2006-09-19 08:07:00,1.58952,1.58956,1.58915,1.58937,391200004.0
2006-09-19 08:08:00,1.5893,1.58946,1.5893,1.58946,55099999.0
2006-09-19 08:09:00,1.5894,1.58953,1.58926,1.58939,350400000.0
2006-09-19 08:10:00,1.58931,1.5895,1.58916,1.5893,233299999.0
2006-09-19 08:11:00,1.58942,1.58942,1.58883,1.5891,372900005.0
2006-09-19 08:12:00,1.5892,1.58935,1.5892,1.58935,32000000.0
2006-09-19 08:13:00,1.58937,1.58945,1.58922,1.58937,283500004.0
2006-09-19 08:14:00,1.58923,1.58956,1.58919,1.58948,405400006.0
2006-09-19 08:15:00,1.58947,1.58962,1.58943,1.58948,246500002.0
2006-09-19 08:16:00,1.58947,1.58957,1.58931,1.58945,236200002.0
2006-09-19 08:17:00,1.58955,1.58955,1.5892,1.5892,78800000.0
2006-09-19 08:18:00,1.58936,1.58948,1.58935,1.58935,73500000.0
2006-09-19 08:19:00,1.5895,1.5895,1.58919,1.58935,197700000.0
2006-09-19 08:20:00,1.58945,1.58955,1.58932,1.58955,141300000.0
2006-09-19 08:21:00,1.58925,1.58962,1.58925,1.58962,218199999.0
2006-09-19 08:22:00,1.58939,1.58964,1.58939,1.58964,302100001.0
2006-09-19 08:23:00,1.58939,1.58953,1.58921,1.5893,176500000.0
2006-09-19 08:24:00,1.58928,1.58938,1.58922,1.58922,126400000.0
2006-09-19 08:25:00,1.58931,1.58952,1.58928,1.58937,286800003.0
2006-09-19 08:26:00,1.58942,1.58956,1.58928,1.58955,289000001.0
2006-09-19 08:27:00,1.58925,1.58954,1.58925,1.58943,204600000.0
2006-09-19 08:28:00,1.58933,1.58945,1.5893,1.58943,325900002.0
2006-09-19 08:29:00,1.58925,1.58951,1.58925,1.58935,363100000.0
2006-09-19 08:30:00,1.58937,1.58961,1.58931,1.58961,335599997.0
2006-09-19 08:31:00,1.58943,1.58965,1.58943,1.5896,283400002.0
2006-09-19 08:32:00,1.58955,1.58958,1.58945,1.58948,187399998.0
2006-09-19 08:33:00,1.5895,1.5896,1.58935,1.5895,457799999.0
2006-09-19 08:34:00,1.58944,1.58957,1.58937,1.58957,186700000.0
2006-09-19 08:35:00,1.58965,1.58965,1.5896,1.5896,81400002.0
2006-09-19 08:36:00,1.58953,1.58953,1.58928,1.58937,196300000.0
2006-09-19 08:37:00,1.58947,1.58961,1.58942,1.58954,298000000.0
2006-09-19 08:38:00,1.58957,1.5896,1.58945,1.58949,121500000.0
2006-09-19 08:39:00,1.58951,1.58963,1.58936,1.58939,294200002.0
2006-09-19 08:40:00,1.58956,1.58962,1.5894,1.58961,297499998.0
2006-09-19 08:41:00,1.58955,1.58963,1.58938,1.58958,199700000.0
2006-09-19 08:42:00,1.58959,1.58961,1.58945,1.58948,439100000.0
2006-09-19 08:43:00,1.58957,1.5896,1.58945,1.58949,103799998.0
2006-09-19 08:44:00,1.5895,1.58962,1.5895,1.58962,100700002.0
2006-09-19 08:45:00,1.58961,1.58961,1.58912,1.58942,288999997.0
2006-09-19 08:46:00,1.58948,1.5896,1.58934,1.58959,320000004.0
2006-09-19 08:47:00,1.58956,1.58962,1.5894,1.5896,350400000.0
2006-09-19 08:48:00,1.5896,1.58968,1.58939,1.58961,310099995.0
2006-09-19 08:49:00,1.58933,1.58956,1.58933,1.58944,212399998.0
2006-09-19 08:50:00,1.58955,1.58964,1.58938,1.58956,506500003.0
2006-09-19 08:51:00,1.58948,1.5896,1.58937,1.5896,176200001.0
2006-09-19 08:52:00,1.58959,1.58959,1.58952,1.58959,53500000.0
2006-09-19 08:53:00,1.58947,1.58953,1.58937,1.58953,165400000.0
2006-09-19 08:54:00,1.58927,1.58948,1.58927,1.58938,219900001.0
2006-09-19 08:55:00,1.58946,1.58949,1.58938,1.58938,44700000.0
2006-09-19 08:56:00,1.58938,1.58956,1.58938,1.58946,261300002.0
2006-09-19 08:57:00,1.58961,1.58961,1.58939,1.58939,82300000.0
2006-09-19 08:58:00,1.58929,1.58953,1.58929,1.58953,122799999.0
2006-09-19 08:59:00,1.5895,1.58955,1.58942,1.58948,86199999.0
2006-09-19 09:00:00,1.58933,1.58954,1.58933,1.58954,210599999.0
2006-09-19 09:01:00,1.58932,1.58951,1.58932,1.58948,325900005.0
2006-09-19 09:02:00,1.58939,1.58953,1.58939,1.58953,174999998.0
2006-09-19 09:03:00,1.58936,1.58948,1.58932,1.58948,261800002.0
2006-09-19 09:04:00,1.58929,1.58946,1.58929,1.58946,353800009.0
2006-09-19 09:05:00,1.58944,1.58953,1.58927,1.58927,311000003.0
2006-09-19 09:06:00,1.58935,1.58945,1.58902,1.58935,292600001.0
2006-09-19 09:07:00,1.58938,1.58945,1.5892,1.58939,165400000.0
2006-09-19 09:08:00,1.5895,1.5895,1.5894,1.5894,67900002.0
2006-09-19 09:09:00,1.58944,1.58944,1.58916,1.58927,458200002.0
2006-09-19 09:10:00,1.58935,1.58935,1.5892,1.58927,91300000.0
2006-09-19 09:11:00,1.58911,1.58926,1.58911,1.58925,395499997.0
2006-09-19 09:12:00,1.58928,1.58928,1.58914,1.58928,217099999.0
2006-09-19 09:13:00,1.58928,1.58932,1.58914,1.58925,259699998.0
2006-09-19 09:14:00,1.58932,1.58935,1.58915,1.5893,289300004.0
2006-09-19 09:15:00,1.58915,1.58933,1.58912,1.5893,255300001.0
2006-09-19 09:16:00,1.58926,1.58929,1.58917,1.58923,58300000.0
2006-09-19 09:17:00,1.58915,1.58927,1.58915,1.58927,71200000.0
2006-09-19 09:18:00,1.58928,1.5894,1.5892,1.58932,237000002.0
2006-09-19 09:19:00,1.58928,1.58943,1.58916,1.58933,186300001.0
2006-09-19 09:20:00,1.58929,1.58956,1.58919,1.58928,421800002.0
2006-09-19 09:21:00,1.58945,1.58971,1.58938,1.58971,262000005.0
2006-09-19 09:22:00,1.58971,1.58971,1.58962,1.58962,216699998.0
2006-09-19 09:23:00,1.58956,1.58975,1.58953,1.58963,296099998.0
2006-09-19 09:24:00,1.58978,1.59017,1.5897,1.59005,374400001.0
2006-09-19 09:25:00,1.59015,1.59028,1.59003,1.59004,280000002.0
2006-09-19 09:26:00,1.5902,1.5904,1.59013,1.59018,425900001.0
2006-09-19 09:27:00,1.59037,1.59039,1.5901,1.59032,397499997.0
2006-09-19 09:28:00,1.59023,1.59032,1.58998,1.59013,243300002.0
2006-09-19 09:29:00,1.59007,1.5902,1.59,1.59012,222899996.0
2006-09-19 09:30:00,1.59018,1.59029,1.59014,1.5902,322199995.0
2006-09-19 09:31:00,1.59015,1.59018,1.58995,1.59005,349700002.0
2006-09-19 09:32:00,1.59006,1.59018,1.58991,1.58998,230100000.0
2006-09-19 09:33:00,1.59013,1.59022,1.59005,1.59019,230999996.0
2006-09-19 09:34:00,1.59018,1.59018,1.58993,1.59014,302099998.0
2006-09-19 09:35:00,1.59005,1.59018,1.58998,1.59005,164699998.0
2006-09-19 09:36:00,1.58988,1.59,1.58981,1.58989,181500003.0
2006-09-19 09:37:00,1.58994,1.59004,1.58988,1.58997,48700002.0
2006-09-19 09:38:00,1.58988,1.58999,1.58961,1.58995,266000003.0
2006-09-19 09:39:00,1.58993,1.58993,1.58976,1.58981,264300001.0
2006-09-19 09:40:00,1.58976,1.58988,1.58958,1.58971,383800001.0
2006-09-19 09:41:00,1.58988,1.59007,1.58986,1.59007,320400001.0
2006-09-19 09:42:00,1.59007,1.59026,1.58996,1.59013,389999997.0
2006-09-19 09:43:00,1.59006,1.59019,1.58995,1.59008,277400001.0
2006-09-19 09:44:00,1.58995,1.58995,1.58963,1.58963,122500000.0
2006-09-19 09:45:00,1.58998,1.59043,1.58998,1.59043,150100000.0
2006-09-19 09:46:00,1.59052,1.59052,1.59036,1.59036,170000002.0
2006-09-19 09:47:00,1.59045,1.59081,1.59044,1.59066,227600000.0
2006-09-19 09:48:00,1.59058,1.59075,1.59056,1.59072,611700002.0
2006-09-19 09:49:00,1.59055,1.59067,1.59046,1.59054,112600000.0
2006-09-19 09:50:00,1.59044,1.59053,1.59026,1.59047,264600004.0
2006-09-19 09:51:00,1.59047,1.59047,1.59013,1.59017,317700002.0
2006-09-19 09:52:00,1.5901,1.59016,1.58988,1.59016,225000000.0
2006-09-19 09:53:00,1.59,1.59023,1.58996,1.59023,147000000.0
2006-09-19 09:54:00,1.59025,1.59041,1.59017,1.59028,392299998.0
2006-09-19 09:55:00,1.59017,1.59036,1.59007,1.59031,214899997.0
2006-09-19 09:56:00,1.59025,1.59026,1.59012,1.59013,191799999.0
2006-09-19 09:57:00,1.5902,1.59026,1.59009,1.59019,241699998.0
2006-09-19 09:58:00,1.59017,1.59029,1.59011,1.59026,366700004.0
2006-09-19 09:59:00,1.59013,1.59036,1.59007,1.59017,289499999.0
2006-09-19 10:00:00,1.59019,1.59036,1.59019,1.59036,196800000.0
2006-09-19 10:01:00,1.59032,1.59046,1.59017,1.59038,387300004.0
2006-09-19 10:02:00,1.59018,1.59055,1.59018,1.59054,615700003.0
2006-09-19 10:03:00,1.59058,1.59079,1.59058,1.59074,348799998.0
2006-09-19 10:04:00,1.5908,1.5908,1.59059,1.59069,321400007.0
2006-09-19 10:05:00,1.59042,1.59082,1.59042,1.59082,294700000.0
2006-09-19 10:06:00,1.59078,1.59092,1.59071,1.59078,129699999.0
2006-09-19 10:07:00,1.59096,1.59107,1.59079,1.59095,357699998.0
2006-09-19 10:08:00,1.59085,1.59099,1.59068,1.59076,363500003.0
2006-09-19 10:09:00,1.59057,1.59057,1.5902,1.59024,159000003.0
2006-09-19 10:10:00,1.59039,1.59055,1.59031,1.59041,304500000.0
2006-09-19 10:11:00,1.59044,1.59055,1.59034,1.59045,253800000.0
2006-09-19 10:12:00,1.59027,1.59054,1.59023,1.59038,215600001.0
2006-09-19 10:13:00,1.59029,1.59036,1.58998,1.59007,418700000.0
2006-09-19 10:14:00,1.58993,1.59001,1.58974,1.58975,275699999.0
2006-09-19 10:15:00,1.58977,1.58991,1.58975,1.58984,127599998.0
2006-09-19 10:16:00,1.58976,1.58988,1.58962,1.58988,273500001.0
2006-09-19 10:17:00,1.58999,1.59038,1.58999,1.59027,364700004.0
2006-09-19 10:18:00,1.59023,1.59047,1.59019,1.59026,270100005.0
2006-09-19 10:19:00,1.59017,1.59048,1.59017,1.59048,115200001.0
2006-09-19 10:20:00,1.59027,1.59044,1.59027,1.59044,110400003.0
2006-09-19 10:21:00,1.59026,1.59052,1.59024,1.59032,246700003.0
2006-09-19 10:22:00,1.59034,1.59059,1.59034,1.59059,205499998.0
2006-09-19 10:23:00,1.59055,1.59065,1.59037,1.59053,285000002.0
2006-09-19 10:24:00,1.59053,1.59053,1.59026,1.5904,187500000.0
2006-09-19 10:25:00,1.59034,1.59047,1.59011,1.59031,363599999.0
2006-09-19 10:26:00,1.5905,1.59053,1.59031,1.59043,291700002.0
2006-09-19 10:27:00,1.59041,1.59057,1.59037,1.59054,275699999.0
2006-09-19 10:28:00,1.59058,1.59059,1.59046,1.59053,312500001.0
2006-09-19 10:29:00,1.59048,1.5906,1.59039,1.59051,287600004.0
2006-09-19 10:30:00,1.59057,1.5908,1.59056,1.59075,334699996.0
2006-09-19 10:31:00,1.59082,1.5909,1.59061,1.59073,266000000.0
2006-09-19 10:32:00,1.59076,1.59088,1.59058,1.59073,309400004.0
2006-09-19 10:33:00,1.59072,1.59088,1.59066,1.59076,213900006.0
2006-09-19 10:34:00,1.59082,1.59106,1.59082,1.59106,161700002.0
2006-09-19 10:35:00,1.59103,1.59103,1.59077,1.59092,258500005.0
2006-09-19 10:36:00,1.59088,1.59104,1.59088,1.59104,133499999.0
2006-09-19 10:37:00,1.59099,1.59112,1.59092,1.59108,267899996.0
2006-09-19 10:38:00,1.59108,1.59115,1.59093,1.59098,225000002.0
2006-09-19 10:39:00,1.59103,1.59121,1.59103,1.59116,308600004.0
2006-09-19 10:40:00,1.59095,1.59118,1.59095,1.59116,237700006.0
2006-09-19 10:41:00,1.59103,1.59126,1.59102,1.59115,504799998.0
2006-09-19 10:42:00,1.59118,1.59131,1.59103,1.59103,302000003.0
2006-09-19 10:43:00,1.59103,1.59103,1.59055,1.59093,498300000.0
2006-09-19 10:44:00,1.59103,1.59117,1.59085,1.59102,361700001.0
2006-09-19 10:45:00,1.59109,1.59122,1.59102,1.59112,192199999.0
2006-09-19 10:46:00,1.59103,1.59111,1.59083,1.59105,265499999.0
2006-09-19 10:47:00,1.59104,1.59112,1.59087,1.59102,184500000.0
2006-09-19 10:48:00,1.59103,1.59123,1.59088,1.59091,325500001.0
2006-09-19 10:49:00,1.59088,1.59088,1.59071,1.59071,243800001.0
2006-09-19 10:50:00,1.59061,1.59086,1.59061,1.5907,367399995.0
2006-09-19 10:51:00,1.5905,1.5908,1.5905,1.5908,373900004.0
2006-09-19 10:52:00,1.59068,1.59093,1.59066,1.59074,183900000.0
2006-09-19 10:53:00,1.59071,1.5908,1.59063,1.59078,200000002.0
2006-09-19 10:54:00,1.59068,1.59072,1.59052,1.59052,189000000.0
2006-09-19 10:55:00,1.59041,1.59072,1.59041,1.59068,302700003.0
2006-09-19 10:56:00,1.59072,1.59072,1.59039,1.59056,393300006.0
2006-09-19 10:57:00,1.59058,1.59066,1.59039,1.5906,348999997.0
2006-09-19 10:58:00,1.59062,1.59062,1.59041,1.59041,202000001.0
2006-09-19 10:59:00,1.59051,1.59078,1.59049,1.59054,329000001.0
2006-09-19 11:00:00,1.59065,1.59065,1.58983,1.59009,214899999.0
2006-09-19 11:01:00,1.59054,1.59054,1.59013,1.59022,180000003.0
2006-09-19 11:02:00,1.59021,1.5903,1.59008,1.59014,216499998.0
2006-09-19 11:03:00,1.5901,1.59031,1.59009,1.59019,240299999.0
2006-09-19 11:04:00,1.59015,1.59021,1.58987,1.5901,343799997.0
2006-09-19 11:05:00,1.59,1.59023,1.59,1.59023,166199999.0
2006-09-19 11:06:00,1.59025,1.59025,1.5902,1.5902,85500000.0
2006-09-19 11:07:00,1.59007,1.59023,1.59007,1.59017,199599997.0
2006-09-19 11:08:00,1.59013,1.59017,1.59005,1.59005,48799999.0
2006-09-19 11:09:00,1.59012,1.59028,1.59005,1.59023,268900001.0
2006-09-19 11:10:00,1.59025,1.59033,1.59003,1.59003,179599998.0
2006-09-19 11:11:00,1.59009,1.59009,1.58994,1.58994,113600003.0
2006-09-19 11:12:00,1.58997,1.59008,1.58978,1.58978,371100002.0
2006-09-19 11:13:00,1.58967,1.58985,1.58962,1.58985,216600001.0
2006-09-19 11:14:00,1.58982,1.58996,1.58977,1.58988,296699998.0
2006-09-19 11:15:00,1.59001,1.59023,1.58993,1.59014,318700001.0
2006-09-19 11:16:00,1.59015,1.59031,1.59015,1.59021,281299999.0
2006-09-19 11:17:00,1.59005,1.5903,1.59005,1.59022,213300001.0
2006-09-19 11:18:00,1.59016,1.59016,1.59,1.59008,335199999.0
2006-09-19 11:19:00,1.58996,1.59011,1.58993,1.5901,240700000.0
2006-09-19 11:20:00,1.59011,1.59048,1.59008,1.5902,338000000.0
2006-09-19 11:21:00,1.59035,1.59043,1.59016,1.59027,224599997.0
2006-09-19 11:22:00,1.59017,1.5903,1.59004,1.59004,237499996.0
2006-09-19 11:23:00,1.59002,1.59033,1.58963,1.59006,445600001.0
2006-09-19 11:24:00,1.5901,1.59042,1.5901,1.59039,443900002.0
2006-09-19 11:25:00,1.59025,1.59042,1.59012,1.59037,295400000.0
2006-09-19 11:26:00,1.59009,1.59023,1.59002,1.59013,225200001.0
2006-09-19 11:27:00,1.5901,1.59015,1.58999,1.59008,200500001.0
2006-09-19 11:28:00,1.58998,1.5902,1.58998,1.59018,244300001.0
2006-09-19 11:29:00,1.59018,1.5902,1.58996,1.58996,370700001.0
2006-09-19 11:30:00,1.5901,1.59028,1.59002,1.59016,377600002.0
2006-09-19 11:31:00,1.5902,1.59023,1.59006,1.59009,288200000.0
2006-09-19 11:32:00,1.59023,1.59037,1.59018,1.59026,443900004.0
2006-09-19 11:33:00,1.59031,1.59039,1.59024,1.59035,351499997.0
2006-09-19 11:34:00,1.5903,1.59034,1.59008,1.59016,436899994.0
2006-09-19 11:35:00,1.59017,1.59083,1.58994,1.59079,230299999.0
2006-09-19 11:36:00,1.59033,1.5904,1.59019,1.5902,390599998.0
2006-09-19 11:37:00,1.59024,1.59037,1.59013,1.59022,273100003.0
2006-09-19 11:38:00,1.59035,1.59043,1.59025,1.59043,205599998.0
2006-09-19 11:39:00,1.59038,1.59038,1.59011,1.59016,334799997.0
2006-09-19 11:40:00,1.59,1.59018,1.59,1.59018,307799998.0
2006-09-19 11:41:00,1.59002,1.59033,1.58996,1.59033,448500003.0
2006-09-19 11:42:00,1.5902,1.59047,1.5902,1.5902,341700000.0
2006-09-19 11:43:00,1.59015,1.5904,1.59009,1.59014,355800000.0
2006-09-19 11:44:00,1.59011,1.59016,1.58993,1.59,233100003.0
2006-09-19 11:45:00,1.58999,1.59012,1.5899,1.59002,279099997.0
2006-09-19 11:46:00,1.59002,1.59008,1.58993,1.58993,196299999.0
2006-09-19 11:47:00,1.58998,1.58998,1.58963,1.58976,257600000.0
2006-09-19 11:48:00,1.58982,1.58984,1.58961,1.58962,212299999.0
2006-09-19 11:49:00,1.5897,1.58994,1.58963,1.58989,297100000.0
2006-09-19 11:50:00,1.58989,1.59002,1.58982,1.58986,284299997.0
2006-09-19 11:51:00,1.58983,1.58997,1.58964,1.58985,315599999.0
2006-09-19 11:52:00,1.5898,1.59013,1.5898,1.59013,474700006.0
2006-09-19 11:53:00,1.59009,1.59027,1.59003,1.59022,356400004.0
2006-09-19 11:54:00,1.5902,1.59032,1.59004,1.59018,273399998.0
2006-09-19 11:55:00,1.58997,1.59031,1.58997,1.59028,431999997.0
2006-09-19 11:56:00,1.59027,1.59028,1.59011,1.59022,287600004.0
2006-09-19 11:57:00,1.59013,1.59023,1.59004,1.59013,264700000.0
2006-09-19 11:58:00,1.5899,1.59004,1.58959,1.58971,204299999.0
2006-09-19 11:59:00,1.5897,1.58987,1.58963,1.58974,331900002.0
2006-09-19 12:00:00,1.58987,1.58989,1.58955,1.58955,241000003.0
2006-09-19 12:01:00,1.58964,1.58979,1.58951,1.58951,340799998.0
2006-09-19 12:02:00,1.58949,1.5896,1.58941,1.58955,459200004.0
2006-09-19 12:03:00,1.58939,1.58953,1.58919,1.58953,431800004.0
2006-09-19 12:04:00,1.58951,1.58968,1.58938,1.58961,319799998.0
2006-09-19 12:05:00,1.58962,1.58962,1.5893,1.5893,285399996.0
2006-09-19 12:06:00,1.58939,1.58939,1.58896,1.58908,308399999.0
2006-09-19 12:07:00,1.58916,1.58918,1.58897,1.58897,327600000.0
2006-09-19 12:08:00,1.58918,1.58929,1.589,1.5891,408000001.0
2006-09-19 12:09:00,1.58918,1.58924,1.58899,1.5891,118500002.0
2006-09-19 12:10:00,1.58919,1.58923,1.58896,1.58896,215800003.0
2006-09-19 12:11:00,1.58899,1.58918,1.58888,1.58918,452300000.0
2006-09-19 12:12:00,1.58924,1.58949,1.58917,1.58927,287700000.0
2006-09-19 12:13:00,1.58937,1.58937,1.58927,1.58932,63900001.0
2006-09-19 12:14:00,1.5892,1.58929,1.5891,1.58922,360499997.0
2006-09-19 12:15:00,1.58924,1.58935,1.5892,1.58929,231100001.0
2006-09-19 12:16:00,1.58914,1.58938,1.58914,1.58921,303399999.0
2006-09-19 12:17:00,1.58927,1.58942,1.58922,1.58942,345399995.0
2006-09-19 12:18:00,1.58938,1.58942,1.58925,1.58925,255000003.0
2006-09-19 12:19:00,1.58937,1.58951,1.58937,1.58951,69499998.0
2006-09-19 12:20:00,1.58935,1.58946,1.58932,1.58932,41600000.0
2006-09-19 12:21:00,1.5894,1.58951,1.5893,1.58937,275800000.0
2006-09-19 12:22:00,1.58933,1.58952,1.58928,1.58952,269800000.0
2006-09-19 12:23:00,1.5895,1.5895,1.58922,1.58922,306800000.0
2006-09-19 12:24:00,1.58933,1.58952,1.58932,1.58944,316200000.0
2006-09-19 12:25:00,1.58946,1.58963,1.58937,1.58956,371300004.0
2006-09-19 12:26:00,1.58957,1.58971,1.58953,1.58955,246800000.0
2006-09-19 12:27:00,1.58962,1.58977,1.58951,1.58963,369099995.0
2006-09-19 12:28:00,1.58954,1.58956,1.5893,1.58944,265700003.0
2006-09-19 12:29:00,1.58953,1.58966,1.58936,1.58936,276699999.0
2006-09-19 12:30:00,1.58948,1.58952,1.58929,1.58935,216200001.0
2006-09-19 12:31:00,1.58952,1.58952,1.58928,1.58944,221900005.0
2006-09-19 12:32:00,1.58946,1.58953,1.5892,1.58945,218200001.0
2006-09-19 12:33:00,1.58948,1.58953,1.58923,1.5894,254799999.0
2006-09-19 12:34:00,1.58935,1.58947,1.58935,1.58943,23200001.0
2006-09-19 12:35:00,1.5894,1.58952,1.58935,1.58943,306200005.0
2006-09-19 12:36:00,1.58943,1.58952,1.58927,1.58952,261200003.0
2006-09-19 12:37:00,1.58938,1.58951,1.58937,1.58943,325600005.0
2006-09-19 12:38:00,1.58929,1.58946,1.58923,1.58933,364799997.0
2006-09-19 12:39:00,1.58934,1.58938,1.58919,1.58925,202300001.0
2006-09-19 12:40:00,1.58927,1.58952,1.58925,1.58947,305000000.0
2006-09-19 12:41:00,1.58948,1.58952,1.58925,1.58925,314300007.0
2006-09-19 12:42:00,1.58939,1.58955,1.58937,1.58948,171300002.0
2006-09-19 12:43:00,1.58951,1.58951,1.58922,1.58936,210700002.0
2006-09-19 12:44:00,1.5893,1.58961,1.5893,1.58961,93400000.0
2006-09-19 12:45:00,1.58958,1.58963,1.58947,1.58948,308800000.0
2006-09-19 12:46:00,1.58945,1.5897,1.58938,1.5897,583200002.0
2006-09-19 12:47:00,1.58956,1.58979,1.58956,1.58977,221000004.0
2006-09-19 12:48:00,1.58965,1.58975,1.5895,1.58966,184800003.0
2006-09-19 12:49:00,1.58975,1.58975,1.5897,1.5897,24800000.0
2006-09-19 12:50:00,1.58952,1.58972,1.5895,1.58963,295900000.0
2006-09-19 12:51:00,1.58977,1.58978,1.58964,1.58964,112600001.0
2006-09-19 12:52:00,1.5893,1.58981,1.5893,1.58965,510699999.0
2006-09-19 12:53:00,1.58948,1.58965,1.58933,1.58965,320200006.0
2006-09-19 12:54:00,1.58958,1.58962,1.58945,1.58957,244199998.0
2006-09-19 12:55:00,1.58962,1.5897,1.58946,1.58946,222199998.0
2006-09-19 12:56:00,1.5893,1.58961,1.5893,1.58952,322299999.0
2006-09-19 12:57:00,1.58953,1.58963,1.58942,1.58951,345900004.0
2006-09-19 12:58:00,1.58941,1.58957,1.58933,1.5895,277800003.0
2006-09-19 12:59:00,1.58947,1.58959,1.58934,1.58939,158499999.0
2006-09-19 13:00:00,1.58953,1.58967,1.58943,1.58957,301200002.0
2006-09-19 13:01:00,1.58969,1.58969,1.58944,1.58959,223700003.0
2006-09-19 13:02:00,1.58967,1.58969,1.58942,1.58942,182300000.0
2006-09-19 13:03:00,1.58955,1.58963,1.58938,1.58955,178800001.0
2006-09-19 13:04:00,1.58957,1.58967,1.58935,1.58955,179599999.0
2006-09-19 13:05:00,1.58967,1.58967,1.58948,1.58953,173099997.0
2006-09-19 13:06:00,1.58937,1.58964,1.58921,1.58935,304100003.0
2006-09-19 13:07:00,1.5896,1.58965,1.5894,1.5894,162499999.0
2006-09-19 13:08:00,1.58953,1.58963,1.58939,1.58955,270500004.0
2006-09-19 13:09:00,1.58958,1.58965,1.58952,1.5896,129400002.0
2006-09-19 13:10:00,1.58954,1.58964,1.58938,1.58948,241199997.0
2006-09-19 13:11:00,1.58969,1.58973,1.58947,1.58955,382600004.0
2006-09-19 13:12:00,1.58915,1.58947,1.58849,1.58859,212600000.0
2006-09-19 13:13:00,1.58947,1.58966,1.58947,1.58953,199300000.0
2006-09-19 13:14:00,1.58948,1.5896,1.58941,1.58956,151800000.0
2006-09-19 13:15:00,1.58964,1.58975,1.58959,1.58959,270700002.0
2006-09-19 13:16:00,1.58968,1.58972,1.58955,1.5896,271100005.0
2006-09-19 13:17:00,1.5898,1.58982,1.58969,1.58972,195099999.0
2006-09-19 13:18:00,1.58955,1.58984,1.58955,1.58981,323400004.0
2006-09-19 13:19:00,1.58989,1.58991,1.58974,1.58983,213500003.0
2006-09-19 13:20:00,1.58985,1.58985,1.5897,1.5897,239099998.0
2006-09-19 13:21:00,1.58958,1.58978,1.58929,1.58929,277099999.0
2006-09-19 13:22:00,1.58984,1.5899,1.58973,1.58975,360600002.0
2006-09-19 13:23:00,1.58962,1.58972,1.58937,1.58952,258499997.0
2006-09-19 13:24:00,1.58954,1.58971,1.58933,1.58962,211000001.0
2006-09-19 13:25:00,1.58965,1.58975,1.58938,1.58965,472999997.0
2006-09-19 13:26:00,1.58962,1.5898,1.58947,1.58947,383599999.0
2006-09-19 13:27:00,1.5895,1.58973,1.5895,1.58968,352200000.0
2006-09-19 13:28:00,1.5895,1.58975,1.5895,1.58975,132599999.0
2006-09-19 13:29:00,1.58962,1.58969,1.58947,1.5896,144699999.0
2006-09-19 13:30:00,1.5896,1.58975,1.58959,1.58975,203300004.0
2006-09-19 13:31:00,1.5897,1.5897,1.58945,1.58953,440100003.0
2006-09-19 13:32:00,1.58967,1.58975,1.58955,1.58955,288699994.0
2006-09-19 13:33:00,1.58949,1.5897,1.58949,1.58954,160700000.0
2006-09-19 13:34:00,1.58969,1.5897,1.58949,1.58953,370400000.0
2006-09-19 13:35:00,1.58971,1.58981,1.58953,1.58953,430300000.0
2006-09-19 13:36:00,1.58961,1.58975,1.58951,1.58955,281400002.0
2006-09-19 13:37:00,1.58957,1.58968,1.58889,1.58889,130799999.0
2006-09-19 13:38:00,1.5897,1.58973,1.5896,1.58966,254000000.0
2006-09-19 13:39:00,1.58964,1.58973,1.58946,1.58965,194899997.0
2006-09-19 13:40:00,1.58969,1.58979,1.58953,1.5897,326800000.0
2006-09-19 13:41:00,1.5897,1.5897,1.58943,1.58943,49600001.0
2006-09-19 13:42:00,1.58962,1.58974,1.5895,1.58966,312700003.0
2006-09-19 13:43:00,1.58978,1.58978,1.58957,1.58957,160700002.0
2006-09-19 13:44:00,1.58973,1.58978,1.58955,1.58963,313100002.0
2006-09-19 13:45:00,1.58969,1.58976,1.58955,1.58973,258000002.0
2006-09-19 13:46:00,1.58968,1.58975,1.58955,1.58973,342300004.0
2006-09-19 13:47:00,1.58961,1.58977,1.58948,1.58962,345999999.0
2006-09-19 13:48:00,1.58975,1.58982,1.58958,1.58968,326600001.0
2006-09-19 13:49:00,1.58979,1.58985,1.58974,1.58982,119000000.0
2006-09-19 13:50:00,1.58976,1.58999,1.58976,1.58997,228200000.0
2006-09-19 13:51:00,1.5898,1.59002,1.58976,1.58992,479799999.0
2006-09-19 13:52:00,1.5899,1.5899,1.5898,1.5898,39399999.0
2006-09-19 13:53:00,1.58991,1.58991,1.58971,1.58971,200900000.0
2006-09-19 13:54:00,1.5899,1.59003,1.58976,1.59003,266700004.0
2006-09-19 13:55:00,1.59007,1.59014,1.58994,1.58994,424400007.0
2006-09-19 13:56:00,1.59009,1.59012,1.58992,1.59003,221500003.0
2006-09-19 13:57:00,1.58995,1.59016,1.58994,1.59001,297700002.0
2006-09-19 13:58:00,1.58996,1.59009,1.58985,1.58994,325700003.0
2006-09-19 13:59:00,1.59,1.59011,1.58987,1.59004,273200006.0
2006-09-19 14:00:00,1.59012,1.59012,1.59,1.59,123699997.0
2006-09-19 14:01:00,1.59002,1.59014,1.58983,1.58995,371200003.0
2006-09-19 14:02:00,1.58999,1.59013,1.58989,1.59013,359200000.0
2006-09-19 14:03:00,1.58968,1.59017,1.58968,1.59017,363900003.0
2006-09-19 14:04:00,1.5901,1.59027,1.59005,1.59027,254599998.0
2006-09-19 14:05:00,1.59033,1.59033,1.59012,1.59032,200199998.0
2006-09-19 14:06:00,1.59036,1.59036,1.59011,1.59019,354600004.0
2006-09-19 14:07:00,1.59029,1.59089,1.59023,1.5907,333800003.0
2006-09-19 14:08:00,1.59081,1.59081,1.59058,1.59058,348800001.0
2006-09-19 14:09:00,1.59058,1.59074,1.59042,1.59051,216199999.0
2006-09-19 14:10:00,1.59046,1.59046,1.59028,1.59032,209699997.0
2006-09-19 14:11:00,1.59035,1.59054,1.59035,1.59049,274500004.0
2006-09-19 14:12:00,1.59035,1.59057,1.59031,1.5904,345600004.0
2006-09-19 14:13:00,1.59051,1.59054,1.59031,1.59047,268599996.0
2006-09-19 14:14:00,1.59032,1.59041,1.59013,1.59027,213300000.0
2006-09-19 14:15:00,1.5903,1.59034,1.59012,1.59018,218800000.0
2006-09-19 14:16:00,1.59013,1.59031,1.59013,1.59029,336200001.0
2006-09-19 14:17:00,1.59025,1.59035,1.59009,1.59021,218499996.0
2006-09-19 14:18:00,1.59039,1.59042,1.59022,1.59024,280700001.0
2006-09-19 14:19:00,1.59025,1.59033,1.59011,1.59027,407699996.0
2006-09-19 14:20:00,1.59019,1.59031,1.59002,1.59027,401700002.0
2006-09-19 14:21:00,1.59015,1.59028,1.59,1.59003,246400002.0
2006-09-19 14:22:00,1.59006,1.59031,1.59006,1.5902,382500001.0
2006-09-19 14:23:00,1.5902,1.59029,1.58986,1.58997,375300006.0
2006-09-19 14:24:00,1.59001,1.59014,1.58995,1.58999,225999998.0
2006-09-19 14:25:00,1.5901,1.5901,1.58985,1.59009,214100003.0
2006-09-19 14:26:00,1.58998,1.59008,1.58974,1.58995,325799999.0
2006-09-19 14:27:00,1.59008,1.59022,1.5899,1.59015,280899994.0
2006-09-19 14:28:00,1.59012,1.59019,1.58996,1.59004,293900000.0
2006-09-19 14:29:00,1.59006,1.59031,1.58997,1.59028,296900000.0
2006-09-19 14:30:00,1.5903,1.59037,1.5899,1.59026,355199999.0
2006-09-19 14:31:00,1.59016,1.59026,1.58994,1.59,186099999.0
2006-09-19 14:32:00,1.58993,1.59004,1.58979,1.58991,537600007.0
2006-09-19 14:33:00,1.58976,1.59,1.58976,1.58993,377499999.0
2006-09-19 14:34:00,1.58968,1.58997,1.58961,1.58977,405700004.0
2006-09-19 14:35:00,1.58983,1.59011,1.58962,1.5898,491599996.0
2006-09-19 14:36:00,1.58984,1.59008,1.58983,1.58986,217900000.0
2006-09-19 14:37:00,1.58972,1.58985,1.58964,1.5898,359200001.0
2006-09-19 14:38:00,1.5898,1.58987,1.58961,1.58985,263200003.0
2006-09-19 14:39:00,1.58992,1.58999,1.58979,1.58979,393300000.0
2006-09-19 14:40:00,1.59,1.59,1.58974,1.58992,424199999.0
2006-09-19 14:41:00,1.58986,1.58998,1.58961,1.58961,151899999.0
2006-09-19 14:42:00,1.58972,1.58991,1.5896,1.58991,372900004.0
2006-09-19 14:43:00,1.58992,1.59006,1.58978,1.58999,343500002.0
2006-09-19 14:44:00,1.58991,1.59004,1.5898,1.58994,196200001.0
2006-09-19 14:45:00,1.58993,1.59001,1.58987,1.58994,69500000.0
2006-09-19 14:46:00,1.58994,1.58994,1.58978,1.58978,68500001.0
2006-09-19 14:47:00,1.58977,1.58996,1.58977,1.58996,208099997.0
2006-09-19 14:48:00,1.58981,1.58989,1.58969,1.58981,24800000.0
2006-09-19 14:49:00,1.58961,1.58988,1.58961,1.58985,192499998.0
2006-09-19 14:50:00,1.58994,1.58994,1.58972,1.58985,283700000.0
2006-09-19 14:51:00,1.58972,1.58985,1.58952,1.5898,286100003.0
2006-09-19 14:52:00,1.58973,1.58982,1.58959,1.58965,160600000.0
2006-09-19 14:53:00,1.58956,1.58956,1.5893,1.5893,252300002.0
2006-09-19 14:54:00,1.58946,1.58957,1.5893,1.58944,353000001.0
2006-09-19 14:55:00,1.58935,1.58959,1.58935,1.58954,282799994.0
2006-09-19 14:56:00,1.58959,1.58962,1.58937,1.58941,349600002.0
2006-09-19 14:57:00,1.5895,1.58963,1.58946,1.58959,291300006.0
2006-09-19 14:58:00,1.58953,1.58964,1.58946,1.58948,270999998.0
2006-09-19 14:59:00,1.5895,1.58962,1.58939,1.58954,219900002.0
2006-09-19 15:00:00,1.58951,1.58965,1.58949,1.58965,248000005.0
2006-09-19 15:01:00,1.58967,1.58972,1.58945,1.58945,400400000.0
2006-09-19 15:02:00,1.58965,1.58967,1.58952,1.58952,204599999.0
2006-09-19 15:03:00,1.58945,1.58956,1.58939,1.58948,382600006.0
2006-09-19 15:04:00,1.58945,1.58959,1.58932,1.58956,302000002.0
2006-09-19 15:05:00,1.58938,1.58956,1.5892,1.58956,141399998.0
2006-09-19 15:06:00,1.58941,1.58961,1.58941,1.58954,203300001.0
2006-09-19 15:07:00,1.58922,1.58952,1.58922,1.58947,366999996.0
2006-09-19 15:08:00,1.58948,1.5895,1.58915,1.58935,364599998.0
2006-09-19 15:09:00,1.58929,1.58941,1.58921,1.58935,351400000.0
2006-09-19 15:10:00,1.58926,1.58927,1.58897,1.58912,281099998.0
2006-09-19 15:11:00,1.58909,1.58923,1.58906,1.58915,163199999.0
2006-09-19 15:12:00,1.58908,1.58908,1.58881,1.58887,83699999.0
2006-09-19 15:13:00,1.5889,1.58904,1.5889,1.58891,234100006.0
2006-09-19 15:14:00,1.58896,1.58908,1.5889,1.58891,129900003.0
2006-09-19 15:15:00,1.58899,1.58908,1.58884,1.58884,388399999.0
2006-09-19 15:16:00,1.58902,1.58915,1.58895,1.58915,212400004.0
2006-09-19 15:17:00,1.5891,1.5891,1.58888,1.58897,170300002.0
2006-09-19 15:18:00,1.58902,1.58926,1.58899,1.58925,163099999.0
2006-09-19 15:19:00,1.58925,1.58932,1.58915,1.58931,256200002.0
2006-09-19 15:20:00,1.58945,1.58945,1.58868,1.58926,329999998.0
2006-09-19 15:21:00,1.58917,1.58917,1.58896,1.58903,332300007.0
2006-09-19 15:22:00,1.58912,1.58919,1.58886,1.58886,313299998.0
2006-09-19 15:23:00,1.58897,1.5891,1.58884,1.58905,319900000.0
2006-09-19 15:24:00,1.58906,1.58915,1.58896,1.58915,299899997.0
2006-09-19 15:25:00,1.58928,1.58928,1.58908,1.58912,237599999.0
2006-09-19 15:26:00,1.58921,1.5894,1.58916,1.58932,151799999.0
2006-09-19 15:27:00,1.58927,1.58929,1.58912,1.58912,346600004.0
2006-09-19 15:28:00,1.58905,1.58922,1.58905,1.5892,303499994.0
2006-09-19 15:29:00,1.58913,1.58922,1.58894,1.58907,307700002.0
2006-09-19 15:30:00,1.58921,1.58921,1.5889,1.5891,205100000.0
2006-09-19 15:31:00,1.58913,1.58928,1.58901,1.58928,228500002.0
2006-09-19 15:32:00,1.58916,1.58918,1.58894,1.58894,252600001.0
2006-09-19 15:33:00,1.58922,1.58922,1.58897,1.58914,256600001.0
2006-09-19 15:34:00,1.58913,1.58923,1.58883,1.58899,182099998.0
2006-09-19 15:35:00,1.58905,1.58914,1.58892,1.589,246799998.0
2006-09-19 15:36:00,1.58881,1.58905,1.58881,1.589,113600000.0
2006-09-19 15:37:00,1.589,1.58905,1.58882,1.58882,235300002.0
2006-09-19 15:38:00,1.58898,1.58903,1.58879,1.58879,174700000.0
2006-09-19 15:39:00,1.58889,1.58901,1.58868,1.58868,234600000.0
2006-09-19 15:40:00,1.58875,1.58896,1.58875,1.58896,121499999.0
2006-09-19 15:41:00,1.58903,1.5891,1.58884,1.58892,479899999.0
2006-09-19 15:42:00,1.58896,1.58901,1.58883,1.58886,63099998.0
2006-09-19 15:43:00,1.58911,1.58924,1.58904,1.58918,125200000.0
2006-09-19 15:44:00,1.58921,1.58921,1.58901,1.58905,242900004.0
2006-09-19 15:45:00,1.58912,1.58921,1.5889,1.5889,183499998.0
2006-09-19 15:46:00,1.58902,1.58919,1.58886,1.58887,324100000.0
2006-09-19 15:47:00,1.58897,1.58902,1.58886,1.58889,261799997.0
2006-09-19 15:48:00,1.58895,1.58895,1.5887,1.5887,236099999.0
2006-09-19 15:49:00,1.58875,1.58892,1.58862,1.58883,353100002.0
2006-09-19 15:50:00,1.58876,1.58888,1.58866,1.58887,226000004.0
2006-09-19 15:51:00,1.5887,1.58885,1.58854,1.58867,295000002.0
2006-09-19 15:52:00,1.58848,1.58862,1.58832,1.58832,237400003.0
2006-09-19 15:53:00,1.5884,1.58849,1.58825,1.58837,162900002.0
2006-09-19 15:54:00,1.58826,1.58847,1.58818,1.58847,251200000.0
2006-09-19 15:55:00,1.58833,1.58848,1.58828,1.58829,303600003.0
2006-09-19 15:56:00,1.58827,1.5884,1.58813,1.58828,453100004.0
2006-09-19 15:57:00,1.58822,1.58836,1.58813,1.58816,191599998.0
2006-09-19 15:58:00,1.58808,1.58826,1.58803,1.58814,413200007.0
2006-09-19 15:59:00,1.58816,1.58823,1.58804,1.58812,110299998.0
2006-09-19 16:00:00,1.58808,1.58816,1.588,1.58804,350000000.0
2006-09-19 16:01:00,1.58802,1.58805,1.58783,1.58794,351100001.0
2006-09-19 16:02:00,1.58802,1.58802,1.58776,1.58785,321699994.0
2006-09-19 16:03:00,1.58799,1.58802,1.58755,1.58767,308100000.0
2006-09-19 16:04:00,1.58764,1.58806,1.58764,1.58805,158600001.0
2006-09-19 16:05:00,1.58802,1.58811,1.58786,1.58802,238400003.0
2006-09-19 16:06:00,1.58794,1.58813,1.58779,1.58805,312799999.0
2006-09-19 16:07:00,1.58799,1.58818,1.58794,1.58818,343800001.0
2006-09-19 16:08:00,1.5881,1.58847,1.58805,1.58847,329900001.0
2006-09-19 16:09:00,1.58845,1.58851,1.5882,1.58829,392400000.0
2006-09-19 16:10:00,1.58826,1.58834,1.58806,1.58826,248100001.0
2006-09-19 16:11:00,1.58823,1.58833,1.58811,1.58826,231900000.0
2006-09-19 16:12:00,1.58827,1.58839,1.58816,1.58839,402599999.0
2006-09-19 16:13:00,1.5883,1.58852,1.58809,1.58835,242600002.0
2006-09-19 16:14:00,1.58841,1.58867,1.58824,1.58866,445200001.0
2006-09-19 16:15:00,1.58843,1.58866,1.58823,1.5885,353599997.0
2006-09-19 16:16:00,1.58848,1.58868,1.58844,1.5886,419700002.0
2006-09-19 16:17:00,1.58858,1.58862,1.58839,1.58852,293500001.0
2006-09-19 16:18:00,1.58869,1.58871,1.58845,1.58861,362899999.0
2006-09-19 16:19:00,1.58857,1.58868,1.58848,1.58861,465800006.0
2006-09-19 16:20:00,1.58842,1.58856,1.58832,1.5884,217400002.0
2006-09-19 16:21:00,1.58826,1.58843,1.58823,1.58838,380999995.0
2006-09-19 16:22:00,1.58837,1.58839,1.58805,1.58808,273200000.0
2006-09-19 16:23:00,1.58807,1.58819,1.58793,1.58797,230100002.0
2006-09-19 16:24:00,1.58773,1.58802,1.58773,1.58796,290799999.0
2006-09-19 16:25:00,1.58799,1.58799,1.58776,1.58793,308400004.0
2006-09-19 16:26:00,1.58786,1.58791,1.58744,1.58753,263699998.0
2006-09-19 16:27:00,1.58743,1.58785,1.58743,1.58785,180200001.0
2006-09-19 16:28:00,1.58773,1.58797,1.58773,1.58789,300299994.0
2006-09-19 16:29:00,1.58796,1.58805,1.58784,1.588,150900000.0
2006-09-19 16:30:00,1.58807,1.58809,1.58787,1.58805,293999999.0
2006-09-19 16:31:00,1.58787,1.58798,1.58767,1.58793,217299999.0
2006-09-19 16:32:00,1.58786,1.58786,1.5877,1.5877,101900000.0
2006-09-19 16:33:00,1.58754,1.58767,1.58743,1.58743,137400000.0
2006-09-19 16:34:00,1.58752,1.58771,1.58752,1.58771,109400002.0
2006-09-19 16:35:00,1.58767,1.58773,1.58755,1.58773,179200001.0
2006-09-19 16:36:00,1.58767,1.58771,1.58755,1.58761,108699999.0
2006-09-19 16:37:00,1.58752,1.58768,1.5875,1.58758,315500003.0
2006-09-19 16:38:00,1.5876,1.58772,1.58745,1.58764,500200002.0
2006-09-19 16:39:00,1.58774,1.58781,1.58767,1.58773,23200000.0
2006-09-19 16:40:00,1.5878,1.5878,1.58754,1.58754,168600002.0
2006-09-19 16:41:00,1.58755,1.58767,1.58741,1.58755,239000001.0
2006-09-19 16:42:00,1.58756,1.58784,1.5874,1.58767,403899996.0
2006-09-19 16:43:00,1.58754,1.58781,1.58751,1.58776,304799999.0
2006-09-19 16:44:00,1.5877,1.58775,1.58751,1.58763,262900004.0
2006-09-19 16:45:00,1.58762,1.58772,1.58749,1.58754,343699997.0
2006-09-19 16:46:00,1.58773,1.58773,1.5875,1.58773,188299999.0
2006-09-19 16:47:00,1.58767,1.58778,1.58756,1.58771,208399999.0
2006-09-19 16:48:00,1.58755,1.58763,1.58741,1.58753,304399995.0
2006-09-19 16:49:00,1.58748,1.58762,1.58742,1.58753,220500004.0
2006-09-19 16:50:00,1.58745,1.58752,1.58731,1.58738,40800000.0
2006-09-19 16:51:00,1.58729,1.58751,1.58714,1.58732,281400001.0
2006-09-19 16:52:00,1.58749,1.58752,1.58739,1.5874,200899999.0
2006-09-19 16:53:00,1.58734,1.5875,1.58726,1.58742,197400003.0
2006-09-19 16:54:00,1.58736,1.58748,1.58723,1.58731,345199999.0
2006-09-19 16:55:00,1.58752,1.58753,1.58731,1.58746,326399998.0
2006-09-19 16:56:00,1.5873,1.58752,1.5873,1.58752,227300004.0
2006-09-19 16:57:00,1.58753,1.58755,1.58739,1.5875,184800002.0
2006-09-19 16:58:00,1.58739,1.58751,1.58721,1.58729,319800003.0
2006-09-19 16:59:00,1.58732,1.58747,1.58724,1.58737,195999999.0
2006-09-19 17:00:00,1.58723,1.58723,1.58689,1.58707,237700000.0
2006-09-19 17:01:00,1.58711,1.58719,1.58691,1.58713,407199998.0
2006-09-19 17:02:00,1.5871,1.58717,1.58695,1.58698,478799996.0
2006-09-19 17:03:00,1.58699,1.58709,1.58678,1.587,329600000.0
2006-09-19 17:04:00,1.58712,1.58723,1.58696,1.58696,345999999.0
2006-09-19 17:05:00,1.58714,1.58733,1.58705,1.58722,340300006.0
2006-09-19 17:06:00,1.58718,1.5872,1.58703,1.58712,269200001.0
2006-09-19 17:07:00,1.58739,1.58765,1.58739,1.58765,195499999.0
2006-09-19 17:08:00,1.58773,1.58792,1.58762,1.58784,361999996.0
2006-09-19 17:09:00,1.58771,1.5878,1.58754,1.58771,367399995.0
2006-09-19 17:10:00,1.58765,1.58765,1.5873,1.5873,387600005.0
2006-09-19 17:11:00,1.5875,1.58763,1.58745,1.58759,362300003.0
2006-09-19 17:12:00,1.58753,1.58755,1.58727,1.58735,353200001.0
2006-09-19 17:13:00,1.58744,1.58744,1.58719,1.58726,356000004.0
2006-09-19 17:14:00,1.58733,1.58743,1.5871,1.5871,153800000.0
2006-09-19 17:15:00,1.58727,1.58735,1.58711,1.58711,242900000.0
2006-09-19 17:16:00,1.58713,1.58737,1.587,1.5872,389700002.0
2006-09-19 17:17:00,1.58726,1.58755,1.58724,1.58741,549300001.0
2006-09-19 17:18:00,1.58732,1.58756,1.58732,1.58737,418200001.0
2006-09-19 17:19:00,1.58753,1.58761,1.58738,1.58743,296400002.0
2006-09-19 17:20:00,1.5875,1.58767,1.58747,1.5876,174400000.0
2006-09-19 17:21:00,1.5875,1.58772,1.58733,1.58744,176800004.0
2006-09-19 17:22:00,1.58726,1.58748,1.58721,1.58738,421000007.0
2006-09-19 17:23:00,1.58715,1.58715,1.58679,1.58679,153399999.0
2006-09-19 17:24:00,1.58696,1.58708,1.58681,1.58694,306600003.0
2006-09-19 17:25:00,1.58668,1.58686,1.58652,1.58656,132999999.0
2006-09-19 17:26:00,1.58655,1.5867,1.5865,1.58667,316000000.0
2006-09-19 17:27:00,1.58667,1.58699,1.58667,1.58695,213500001.0
2006-09-19 17:28:00,1.58687,1.58701,1.58667,1.58669,289099999.0
2006-09-19 17:29:00,1.58663,1.58683,1.5866,1.58676,131300002.0
2006-09-19 17:30:00,1.58672,1.58678,1.58657,1.5867,273899998.0
2006-09-19 17:31:00,1.58674,1.58684,1.58665,1.58667,458800006.0
2006-09-19 17:32:00,1.58682,1.58685,1.5866,1.58679,356499998.0
2006-09-19 17:33:00,1.58678,1.58678,1.58659,1.58659,293200000.0
2006-09-19 17:34:00,1.5867,1.58677,1.58652,1.58677,236400003.0
2006-09-19 17:35:00,1.58676,1.58676,1.5865,1.58651,276499999.0
2006-09-19 17:36:00,1.58644,1.58678,1.58644,1.58678,108799999.0
2006-09-19 17:37:00,1.58675,1.58696,1.58663,1.58682,256500003.0
2006-09-19 17:38:00,1.5868,1.58696,1.5867,1.58693,368799998.0
2006-09-19 17:39:00,1.58677,1.5869,1.58666,1.5869,232900000.0
2006-09-19 17:40:00,1.58683,1.58697,1.58668,1.58677,250500001.0
2006-09-19 17:41:00,1.58675,1.58682,1.58661,1.58676,350599998.0
2006-09-19 17:42:00,1.58663,1.5868,1.58653,1.58674,165800002.0
2006-09-19 17:43:00,1.58661,1.58675,1.58646,1.58654,215900003.0
2006-09-19 17:44:00,1.5866,1.58682,1.5864,1.58673,223000000.0
2006-09-19 17:45:00,1.5866,1.58679,1.58649,1.58658,242600000.0
2006-09-19 17:46:00,1.58661,1.58675,1.58661,1.58675,71299998.0
2006-09-19 17:47:00,1.58655,1.58672,1.58654,1.5867,168700000.0
2006-09-19 17:48:00,1.58656,1.58673,1.5865,1.58673,296099999.0
2006-09-19 17:49:00,1.58653,1.58675,1.58641,1.58675,501200001.0
2006-09-19 17:50:00,1.58679,1.58685,1.58662,1.58677,246199999.0
2006-09-19 17:51:00,1.58666,1.58681,1.58655,1.58672,251699999.0
2006-09-19 17:52:00,1.58678,1.58691,1.58673,1.58687,350300000.0
2006-09-19 17:53:00,1.58678,1.58689,1.58662,1.58665,329000007.0
2006-09-19 17:54:00,1.58689,1.58693,1.58666,1.58687,325500003.0
2006-09-19 17:55:00,1.58678,1.58693,1.58677,1.58677,243600001.0
2006-09-19 17:56:00,1.58668,1.58683,1.58659,1.58671,203999999.0
2006-09-19 17:57:00,1.58666,1.58676,1.58664,1.58674,111000002.0
2006-09-19 17:58:00,1.5865,1.5868,1.5865,1.5867,176900000.0
2006-09-19 17:59:00,1.58667,1.58677,1.58652,1.58666,320500004.0
2006-09-19 18:00:00,1.58676,1.58676,1.58663,1.5867,119600003.0
2006-09-19 18:02:00,1.5866,1.5868,1.5866,1.5868,1378900000.0
2006-09-19 18:03:00,1.5867,1.5868,1.5866,1.5867,1378900000.0
2006-09-19 18:04:00,1.5866,1.5868,1.5865,1.5866,1378900000.0
2006-09-19 18:05:00,1.5867,1.5867,1.5865,1.5867,1378900000.0
2006-09-19 18:06:00,1.5868,1.587,1.5868,1.587,1378900000.0
2006-09-19 18:07:00,1.5871,1.5871,1.587,1.587,1378900000.0
2006-09-19 18:08:00,1.5871,1.5871,1.5868,1.5868,1378900000.0
2006-09-19 18:09:00,1.5869,1.5869,1.5866,1.5866,1378900000.0
2006-09-19 18:10:00,1.5867,1.5868,1.5866,1.5866,1378900000.0
2006-09-19 18:11:00,1.58662,1.58682,1.58652,1.58678,1378900000.0
2006-09-19 18:12:00,1.58688,1.58704,1.58678,1.58687,1888199999.0
2006-09-19 18:13:00,1.58707,1.58725,1.58697,1.58705,1413300006.0
2006-09-19 18:14:00,1.5873,1.5875,1.5872,1.5874,939499999.0
2006-09-19 18:15:00,1.58738,1.58757,1.58734,1.58744,939499999.0
2006-09-19 18:16:00,1.5874,1.5875,1.5874,1.5874,2042899992.0
2006-09-19 18:17:00,1.58738,1.58743,1.58712,1.58727,2042899992.0
2006-09-19 18:18:00,1.5873,1.58744,1.5871,1.58721,957100006.0
2006-09-19 18:19:00,1.58735,1.58737,1.5871,1.5872,1965700012.0
2006-09-19 18:20:00,1.58734,1.58734,1.58707,1.58711,2111500005.0
2006-09-19 18:21:00,1.58724,1.58738,1.58716,1.58727,757799997.0
2006-09-19 18:22:00,1.58721,1.58737,1.58717,1.58737,751799994.0
2006-09-19 18:23:00,1.5874,1.5874,1.5873,1.5874,1008199997.0
2006-09-19 18:24:00,1.5873,1.5873,1.5873,1.5873,1008199997.0
2006-09-19 18:25:00,1.5874,1.5874,1.5873,1.5874,1008199997.0
2006-09-19 18:26:00,1.5873,1.5874,1.5873,1.5873,1008199997.0
2006-09-19 18:27:00,1.58733,1.58744,1.58706,1.58718,1008199997.0
2006-09-19 18:28:00,1.5873,1.58736,1.58712,1.58721,2081300009.0
2006-09-19 18:29:00,1.5872,1.58725,1.5871,1.58712,1837700006.0
2006-09-19 18:30:00,1.58715,1.58718,1.58697,1.58701,924500002.0
2006-09-19 18:31:00,1.58707,1.58714,1.58685,1.58704,1051900005.0
2006-09-19 18:32:00,1.58713,1.58713,1.58682,1.58682,1412099993.0
2006-09-19 18:33:00,1.587,1.5871,1.58691,1.58707,2016800004.0
2006-09-19 18:34:00,1.587,1.5871,1.587,1.587,1918199994.0
2006-09-19 18:35:00,1.587,1.58703,1.58685,1.58695,1918199994.0
2006-09-19 18:36:00,1.58695,1.58695,1.58671,1.5868,1364499999.0
2006-09-19 18:37:00,1.58684,1.58694,1.58667,1.58689,2030700013.0
2006-09-19 18:38:00,1.58687,1.58694,1.58663,1.58669,1625600005.0
2006-09-19 18:39:00,1.58679,1.58699,1.5867,1.58685,1759700007.0
2006-09-19 18:40:00,1.5868,1.5868,1.5868,1.5868,1092600006.0
2006-09-19 18:41:00,1.5867,1.58686,1.58656,1.58665,1092600006.0
2006-09-19 18:42:00,1.58683,1.58695,1.58664,1.58671,1335500000.0
2006-09-19 18:43:00,1.58681,1.5869,1.58674,1.58684,405599998.0
2006-09-19 18:44:00,1.58677,1.5869,1.58658,1.5866,938100005.0
2006-09-19 18:45:00,1.58659,1.58678,1.5865,1.58676,575199993.0
2006-09-19 18:46:00,1.58671,1.58685,1.5866,1.58674,326699999.0
2006-09-19 18:47:00,1.5868,1.58684,1.58664,1.58673,459200001.0
2006-09-19 18:48:00,1.58665,1.58679,1.58656,1.58678,1009000000.0
2006-09-19 18:49:00,1.58685,1.58688,1.58673,1.58685,350000005.0
2006-09-19 18:50:00,1.5868,1.5868,1.58662,1.58664,642500006.0
2006-09-19 18:51:00,1.58658,1.58677,1.58645,1.58658,1415499991.0
2006-09-19 18:52:00,1.58643,1.5867,1.58643,1.58663,1453900000.0
2006-09-19 18:53:00,1.5866,1.58663,1.58632,1.58656,1233700002.0
2006-09-19 18:54:00,1.58659,1.58665,1.58639,1.58644,776600007.0
2006-09-19 18:55:00,1.58658,1.58665,1.58633,1.58641,1415900012.0
2006-09-19 18:56:00,1.58656,1.58663,1.5864,1.58655,893100002.0
2006-09-19 18:57:00,1.58653,1.58653,1.58629,1.5864,888500010.0
2006-09-19 18:58:00,1.58638,1.58645,1.58614,1.5864,873199999.0
2006-09-19 18:59:00,1.58639,1.58642,1.58622,1.58635,1734300004.0
2006-09-19 19:00:00,1.58633,1.58658,1.58626,1.58635,384900003.0
2006-09-19 19:01:00,1.58654,1.58655,1.58629,1.58637,303699999.0
2006-09-19 19:02:00,1.58645,1.58655,1.58624,1.58639,792300002.0
2006-09-19 19:03:00,1.58641,1.58654,1.58634,1.58642,628600005.0
2006-09-19 19:04:00,1.58644,1.58648,1.58621,1.58621,312300002.0
2006-09-19 19:05:00,1.58631,1.58639,1.58618,1.58631,704700002.0
2006-09-19 19:06:00,1.58627,1.5863,1.58606,1.58606,1972500000.0
2006-09-19 19:07:00,1.58618,1.58625,1.586,1.586,764999997.0
2006-09-19 19:08:00,1.58613,1.58637,1.58613,1.58637,1715800005.0
2006-09-19 19:09:00,1.58625,1.58639,1.58612,1.58629,1693600008.0
2006-09-19 19:10:00,1.58618,1.58642,1.58618,1.58631,1149000003.0
2006-09-19 19:11:00,1.58623,1.58635,1.58617,1.5862,1524500014.0
2006-09-19 19:12:00,1.58611,1.58629,1.58607,1.58629,735599998.0
2006-09-19 19:13:00,1.5863,1.58643,1.58615,1.58634,524400004.0
2006-09-19 19:14:00,1.5864,1.58644,1.5863,1.58634,367400006.0
2006-09-19 19:15:00,1.58634,1.58652,1.58626,1.58652,1635399993.0
2006-09-19 19:16:00,1.58645,1.58645,1.58621,1.58633,698500007.0
2006-09-19 19:17:00,1.58636,1.58648,1.5862,1.58635,722299992.0
2006-09-19 19:18:00,1.58644,1.58649,1.58626,1.58626,590499997.0
2006-09-19 19:19:00,1.5864,1.58653,1.58629,1.58635,799700006.0
2006-09-19 19:20:00,1.58635,1.58647,1.58614,1.5864,1295000006.0
2006-09-19 19:21:00,1.58626,1.58649,1.58626,1.5864,964600000.0
2006-09-19 19:22:00,1.58637,1.5864,1.58627,1.5864,312400000.0
2006-09-19 19:23:00,1.58637,1.58637,1.58613,1.58613,794700001.0
2006-09-19 19:24:00,1.5862,1.58637,1.58617,1.58635,772299996.0
2006-09-19 19:25:00,1.58633,1.58642,1.58618,1.58621,1002200005.0
2006-09-19 19:26:00,1.58641,1.58649,1.58629,1.58641,953600007.0
2006-09-19 19:27:00,1.58639,1.58642,1.58621,1.58623,1342100006.0
2006-09-19 19:28:00,1.58633,1.58639,1.58621,1.58623,366000002.0
2006-09-19 19:29:00,1.58622,1.5864,1.58611,1.58627,744000002.0
2006-09-19 19:30:00,1.5863,1.5864,1.5863,1.5864,992199995.0
2006-09-19 19:31:00,1.58638,1.58645,1.5862,1.58638,992199995.0
2006-09-19 19:32:00,1.58637,1.58645,1.58624,1.58625,598599995.0
2006-09-19 19:33:00,1.58625,1.58649,1.58616,1.58629,815699996.0
2006-09-19 19:34:00,1.58613,1.58626,1.58597,1.58615,1654200005.0
2006-09-19 19:35:00,1.58618,1.58622,1.58589,1.58614,981799997.0
2006-09-19 19:36:00,1.58628,1.58636,1.58607,1.58609,650600001.0
2006-09-19 19:37:00,1.58626,1.58633,1.58614,1.58622,429899998.0
2006-09-19 19:38:00,1.58609,1.58625,1.58609,1.5862,732000003.0
2006-09-19 19:39:00,1.58607,1.58625,1.58599,1.58613,1353100006.0
2006-09-19 19:40:00,1.58617,1.58617,1.58598,1.58598,635699994.0
2006-09-19 19:41:00,1.58612,1.58618,1.58602,1.58605,446800005.0
2006-09-19 19:42:00,1.58607,1.58625,1.58606,1.58617,694100006.0
2006-09-19 19:43:00,1.58623,1.58633,1.58619,1.58628,369400004.0
2006-09-19 19:44:00,1.58624,1.58633,1.58608,1.5862,1028400005.0
2006-09-19 19:45:00,1.5861,1.58633,1.58607,1.58633,270999999.0
2006-09-19 19:46:00,1.58638,1.58639,1.58619,1.58633,584000007.0
2006-09-19 19:47:00,1.58607,1.5863,1.58607,1.5863,333199995.0
2006-09-19 19:48:00,1.58624,1.58635,1.58624,1.58635,751300006.0
2006-09-19 19:49:00,1.58627,1.58635,1.58616,1.58635,1221300003.0
2006-09-19 19:50:00,1.58618,1.5864,1.58618,1.58638,169400000.0
2006-09-19 19:51:00,1.5863,1.58633,1.58615,1.58619,585000000.0
2006-09-19 19:52:00,1.58625,1.58625,1.5861,1.58618,347899999.0
2006-09-19 19:53:00,1.5863,1.58634,1.5861,1.58614,424000001.0
2006-09-19 19:54:00,1.58629,1.58629,1.58614,1.58618,416200000.0
2006-09-19 19:55:00,1.58632,1.58642,1.58619,1.5863,558599997.0
2006-09-19 19:56:00,1.58622,1.58636,1.5861,1.58623,1295699994.0
2006-09-19 19:57:00,1.58615,1.58634,1.5861,1.58632,1434800001.0
2006-09-19 19:58:00,1.58617,1.5864,1.58613,1.58626,1868200001.0
2006-09-19 19:59:00,1.5862,1.58635,1.58613,1.5863,977599999.0
2006-09-19 20:00:00,1.58635,1.58635,1.58616,1.58616,557800001.0
2006-09-19 20:01:00,1.5863,1.58635,1.58609,1.58627,724100001.0
2006-09-19 20:02:00,1.58614,1.58632,1.58611,1.58632,417999999.0
2006-09-19 20:03:00,1.5862,1.58635,1.5862,1.58635,301199999.0
2006-09-19 20:04:00,1.58634,1.58643,1.58623,1.58636,403400004.0
2006-09-19 20:05:00,1.58632,1.58642,1.58627,1.58642,252100001.0
2006-09-19 20:06:00,1.58642,1.58655,1.58642,1.58655,334799996.0
2006-09-19 20:07:00,1.58655,1.58655,1.5864,1.5864,176300001.0
2006-09-19 20:08:00,1.58649,1.58655,1.58636,1.5865,1550200006.0
2006-09-19 20:09:00,1.58649,1.58651,1.58635,1.58635,245500000.0
2006-09-19 20:10:00,1.58636,1.58649,1.58636,1.58648,358300000.0
2006-09-19 20:11:00,1.58636,1.5865,1.58635,1.58639,940200002.0
2006-09-19 20:12:00,1.58595,1.58647,1.58592,1.58626,337800001.0
2006-09-19 20:13:00,1.58639,1.58658,1.58638,1.5865,1720200002.0
2006-09-19 20:14:00,1.58643,1.58662,1.5864,1.58659,515000002.0
2006-09-19 20:15:00,1.58663,1.58671,1.58653,1.58662,1066800005.0
2006-09-19 20:16:00,1.58655,1.58663,1.58641,1.58659,1794800010.0
2006-09-19 20:17:00,1.58664,1.58664,1.58648,1.58659,330200001.0
2006-09-19 20:18:00,1.58662,1.58662,1.58647,1.58649,452000001.0
2006-09-19 20:19:00,1.5866,1.5866,1.5865,1.5866,653299998.0
2006-09-19 20:20:00,1.5865,1.5866,1.5865,1.5865,653299998.0
2006-09-19 20:21:00,1.58657,1.58665,1.58644,1.58659,653299998.0
2006-09-19 20:22:00,1.5865,1.58665,1.58648,1.58663,585399998.0
2006-09-19 20:23:00,1.58653,1.58662,1.58638,1.58643,1257800002.0
2006-09-19 20:24:00,1.58652,1.58659,1.58634,1.58658,641999990.0
2006-09-19 20:25:00,1.58659,1.58667,1.58639,1.58654,853200006.0
2006-09-19 20:26:00,1.58656,1.58662,1.58648,1.58648,318300005.0
2006-09-19 20:27:00,1.58655,1.58659,1.58645,1.58651,506600005.0
2006-09-19 20:28:00,1.5866,1.5866,1.5865,1.5865,454099998.0
2006-09-19 20:29:00,1.5866,1.5866,1.5864,1.5865,454099998.0
2006-09-19 20:30:00,1.5864,1.5866,1.5864,1.5865,454099998.0
2006-09-19 20:31:00,1.5864,1.5864,1.5864,1.5864,454099998.0
2006-09-19 20:33:00,1.58647,1.58648,1.58616,1.58616,454099998.0
2006-09-19 20:34:00,1.58617,1.58645,1.58617,1.58644,325699999.0
2006-09-19 20:35:00,1.58647,1.58657,1.58632,1.58644,445499997.0
2006-09-19 20:36:00,1.58655,1.58665,1.58629,1.58658,451400001.0
2006-09-19 20:37:00,1.58665,1.58668,1.5864,1.5864,1189700004.0
2006-09-19 20:38:00,1.5864,1.5866,1.58638,1.58655,1827400001.0
2006-09-19 20:39:00,1.58652,1.58655,1.58634,1.58634,931600002.0
2006-09-19 20:40:00,1.58649,1.58665,1.5864,1.58655,1377799992.0
2006-09-19 20:41:00,1.58659,1.58659,1.58627,1.58656,513100001.0
2006-09-19 20:42:00,1.58655,1.5866,1.58631,1.58631,312300002.0
2006-09-19 20:43:00,1.5865,1.58668,1.5864,1.58655,958100008.0
2006-09-19 20:44:00,1.58652,1.5866,1.58635,1.58635,1024599999.0
2006-09-19 20:45:00,1.58654,1.58658,1.58637,1.5865,973899994.0
2006-09-19 20:46:00,1.58662,1.58667,1.58642,1.58666,320300001.0
2006-09-19 20:47:00,1.5866,1.58668,1.58638,1.58655,770199999.0
2006-09-19 20:48:00,1.58666,1.58681,1.58653,1.58661,1567499996.0
2006-09-19 20:49:00,1.58665,1.58682,1.5865,1.58674,979300010.0
2006-09-19 20:51:00,1.58666,1.58669,1.58651,1.58652,295700000.0
2006-09-19 20:52:00,1.58669,1.58674,1.58646,1.58656,1245499999.0
2006-09-19 20:53:00,1.58661,1.58673,1.58651,1.58653,1749700006.0
2006-09-19 20:54:00,1.58655,1.58664,1.58642,1.58643,755499999.0
2006-09-19 20:55:00,1.58648,1.58668,1.58648,1.58668,673399997.0
2006-09-19 20:57:00,1.5866,1.5867,1.5866,1.5867,1204300001.0
2006-09-19 20:58:00,1.5866,1.5867,1.5866,1.5867,1204300001.0
2006-09-19 21:01:00,1.5866,1.5867,1.5865,1.5866,1204300001.0
2006-09-19 21:02:00,1.58656,1.58656,1.58633,1.58639,1204300001.0
2006-09-19 21:03:00,1.58643,1.58668,1.58642,1.58655,1453900009.0
2006-09-19 21:04:00,1.58657,1.58657,1.58637,1.58639,197500001.0
2006-09-19 21:05:00,1.5866,1.58663,1.58639,1.58645,825499996.0
2006-09-19 21:06:00,1.5865,1.58663,1.5863,1.58652,409200005.0
2006-09-19 21:07:00,1.58651,1.5866,1.58642,1.5866,432200002.0
2006-09-19 21:08:00,1.58646,1.58662,1.58638,1.58662,311000005.0
2006-09-19 21:09:00,1.5866,1.58665,1.58644,1.58644,569999998.0
2006-09-19 21:10:00,1.58657,1.58662,1.58648,1.58657,992600008.0
2006-09-19 21:11:00,1.58649,1.58655,1.58639,1.58655,863800005.0
2006-09-19 21:12:00,1.58648,1.58655,1.58638,1.58655,355999999.0
2006-09-19 21:13:00,1.58637,1.58653,1.58634,1.58653,1063400003.0
2006-09-19 21:14:00,1.58642,1.58663,1.58636,1.58663,868499996.0
2006-09-19 21:15:00,1.58647,1.58662,1.58623,1.58637,678999998.0
2006-09-19 21:16:00,1.58631,1.58646,1.58612,1.5863,621999999.0
2006-09-19 21:17:00,1.58633,1.58656,1.58633,1.58646,1511499993.0
2006-09-19 21:18:00,1.58654,1.58654,1.58627,1.58638,665099998.0
2006-09-19 21:19:00,1.58643,1.58654,1.5863,1.58644,678400001.0
2006-09-19 21:20:00,1.5866,1.5866,1.5866,1.5866,1957499996.0
2006-09-19 21:21:00,1.5865,1.5866,1.5865,1.5866,1957499996.0
2006-09-19 21:22:00,1.58655,1.5867,1.58636,1.58656,1957499996.0
2006-09-19 21:23:00,1.58656,1.58678,1.58644,1.58665,1060800005.0
2006-09-19 21:24:00,1.5865,1.58665,1.586,1.58622,585900004.0
2006-09-19 21:25:00,1.58625,1.58646,1.58606,1.58633,1220800007.0
2006-09-19 21:26:00,1.58637,1.58637,1.58621,1.58622,523199999.0
2006-09-19 21:27:00,1.58634,1.58635,1.58622,1.58625,582499997.0
2006-09-19 21:28:00,1.58616,1.58638,1.58616,1.58635,672000002.0
2006-09-19 21:29:00,1.58643,1.58655,1.58629,1.58636,424600000.0
2006-09-19 21:30:00,1.58633,1.58646,1.58626,1.58643,392000002.0
2006-09-19 21:31:00,1.58643,1.58643,1.58623,1.58623,616500003.0
2006-09-19 21:32:00,1.58637,1.58643,1.58611,1.58611,2139800001.0
2006-09-19 21:33:00,1.58624,1.58643,1.58624,1.58624,125399999.0
2006-09-19 21:34:00,1.5863,1.58647,1.58629,1.5864,1206600002.0
2006-09-19 21:35:00,1.58628,1.5864,1.58623,1.58638,1039000008.0
2006-09-19 21:36:00,1.58636,1.58648,1.58633,1.58648,285800000.0
2006-09-19 21:37:00,1.58608,1.58649,1.58593,1.58604,405800000.0
2006-09-19 21:38:00,1.58599,1.58634,1.58599,1.58618,379100004.0
2006-09-19 21:39:00,1.58635,1.58648,1.58632,1.58642,86600001.0
2006-09-19 21:40:00,1.5864,1.58645,1.58624,1.58625,527100004.0
2006-09-19 21:41:00,1.58623,1.58645,1.5862,1.5864,746700005.0
2006-09-19 21:42:00,1.58629,1.58645,1.58624,1.58637,508200000.0
2006-09-19 21:43:00,1.5864,1.58647,1.58628,1.58636,1165100006.0
2006-09-19 21:44:00,1.5864,1.58654,1.58633,1.58642,1324700000.0
2006-09-19 21:45:00,1.58637,1.58652,1.58624,1.58636,784700001.0
2006-09-19 21:46:00,1.58647,1.58655,1.58629,1.58629,1616300007.0
2006-09-19 21:47:00,1.58636,1.58657,1.58633,1.58645,1076900000.0
2006-09-19 21:48:00,1.58629,1.58647,1.58625,1.58644,382800000.0
2006-09-19 21:49:00,1.58653,1.58653,1.58629,1.58632,1179300000.0
2006-09-19 21:50:00,1.58649,1.58649,1.5863,1.58636,164000001.0
2006-09-19 21:51:00,1.58637,1.58653,1.58636,1.58649,464500001.0
2006-09-19 21:52:00,1.58655,1.58658,1.5863,1.58631,1809300000.0
2006-09-19 21:53:00,1.5865,1.58653,1.58632,1.58641,392400006.0
2006-09-19 21:54:00,1.58647,1.58661,1.58647,1.58658,213399997.0
2006-09-19 21:55:00,1.58656,1.58659,1.58634,1.58635,368900000.0
2006-09-19 21:56:00,1.58643,1.58654,1.58637,1.58646,613600002.0
2006-09-19 21:57:00,1.58637,1.58657,1.58637,1.58655,509399997.0
2006-09-19 21:58:00,1.58658,1.58668,1.58653,1.58655,652200004.0
2006-09-19 21:59:00,1.58657,1.5867,1.58644,1.5865,843599996.0
2006-09-19 22:00:00,1.5867,1.58677,1.58657,1.58662,798200005.0
2006-09-19 22:01:00,1.58612,1.58653,1.58605,1.58648,199000003.0
2006-09-19 22:02:00,1.5867,1.58681,1.58646,1.58646,1065299995.0
2006-09-19 22:03:00,1.58667,1.58674,1.58653,1.5867,468099998.0
2006-09-19 22:04:00,1.58662,1.58673,1.58656,1.5867,685300002.0
2006-09-19 22:05:00,1.5867,1.58676,1.58663,1.58671,265499998.0
2006-09-19 22:06:00,1.58662,1.58669,1.58647,1.58665,482899996.0
2006-09-19 22:07:00,1.58653,1.58663,1.58648,1.58663,201200001.0
2006-09-19 22:08:00,1.58662,1.58677,1.58659,1.58672,527900003.0
2006-09-19 22:09:00,1.58666,1.58683,1.58659,1.58678,444000002.0
2006-09-19 22:10:00,1.58687,1.58692,1.58676,1.58676,173500000.0
2006-09-19 22:11:00,1.58693,1.58693,1.58675,1.58677,235499998.0
2006-09-19 22:12:00,1.58692,1.58703,1.58682,1.58692,599300002.0
2006-09-19 22:13:00,1.58689,1.58694,1.58671,1.58671,261000000.0
2006-09-19 22:14:00,1.58681,1.58694,1.58675,1.58682,392100004.0
2006-09-19 22:15:00,1.5866,1.58691,1.58654,1.58678,899500006.0
2006-09-19 22:16:00,1.58669,1.58684,1.58664,1.58677,254999999.0
2006-09-19 22:17:00,1.58684,1.58684,1.58673,1.58681,144399999.0
2006-09-19 22:18:00,1.5867,1.5868,1.58658,1.58664,110499999.0
2006-09-19 22:19:00,1.58667,1.58683,1.58659,1.58682,177800002.0
2006-09-19 22:20:00,1.5866,1.5868,1.58657,1.58668,184899999.0
2006-09-19 22:21:00,1.58678,1.58688,1.58663,1.58671,225700000.0
2006-09-19 22:22:00,1.5868,1.58697,1.58678,1.5869,803600006.0
2006-09-19 22:23:00,1.58645,1.58674,1.58627,1.58627,335199999.0
2006-09-19 22:24:00,1.58659,1.58685,1.58638,1.58638,246400000.0
2006-09-19 22:25:00,1.5869,1.5869,1.58659,1.5866,694300004.0
2006-09-19 22:26:00,1.58679,1.5869,1.58659,1.58682,731899993.0
2006-09-19 22:27:00,1.58681,1.5869,1.58649,1.58649,233000000.0
2006-09-19 22:28:00,1.58666,1.5869,1.58666,1.58683,754899995.0
2006-09-19 22:29:00,1.58685,1.5869,1.58666,1.58678,818300004.0
2006-09-19 22:30:00,1.5867,1.58695,1.58665,1.5869,749900004.0
2006-09-19 22:31:00,1.58687,1.58687,1.58652,1.58663,424899997.0
2006-09-19 22:32:00,1.58662,1.5868,1.5866,1.58675,271600002.0
2006-09-19 22:33:00,1.5866,1.58685,1.58657,1.58685,284300000.0
2006-09-19 22:34:00,1.58682,1.58701,1.58677,1.5869,498300002.0
2006-09-19 22:35:00,1.58692,1.58699,1.58677,1.58695,309900000.0
2006-09-19 22:36:00,1.58694,1.58697,1.58667,1.58679,814300007.0
2006-09-19 22:37:00,1.58686,1.58689,1.58663,1.58672,395399994.0
2006-09-19 22:38:00,1.58679,1.58679,1.58643,1.58655,341899999.0
2006-09-19 22:39:00,1.58649,1.58682,1.58644,1.58682,815500006.0
2006-09-19 22:40:00,1.58688,1.58694,1.5866,1.58691,748500000.0
2006-09-19 22:41:00,1.58672,1.58699,1.5867,1.58692,548300003.0
2006-09-19 22:42:00,1.58674,1.587,1.58673,1.58697,665400002.0
2006-09-19 22:43:00,1.58697,1.58704,1.58655,1.58693,1361500003.0
2006-09-19 22:44:00,1.58697,1.58698,1.58666,1.58685,316199995.0
2006-09-19 22:45:00,1.58685,1.58698,1.58664,1.58684,220800005.0
2006-09-19 22:46:00,1.58676,1.58693,1.58667,1.58688,200100002.0
2006-09-19 22:47:00,1.58681,1.58697,1.5868,1.58681,267200002.0
2006-09-19 22:48:00,1.58673,1.58691,1.58659,1.58684,212799998.0
2006-09-19 22:49:00,1.58689,1.5869,1.58664,1.58664,866800005.0
2006-09-19 22:50:00,1.58676,1.5868,1.58653,1.58653,391999999.0
2006-09-19 22:51:00,1.58661,1.58661,1.58636,1.58641,446200000.0
2006-09-19 22:52:00,1.58668,1.58669,1.58636,1.58636,434300003.0
2006-09-19 22:53:00,1.58653,1.58668,1.58652,1.58668,192599999.0
2006-09-19 22:54:00,1.5866,1.5868,1.58649,1.58652,374300001.0
2006-09-19 22:55:00,1.58674,1.58674,1.58652,1.58653,288299997.0
2006-09-19 22:56:00,1.58671,1.58671,1.58646,1.5865,217900000.0
2006-09-19 22:57:00,1.58656,1.5868,1.58656,1.58668,377400001.0
2006-09-19 22:58:00,1.58668,1.58668,1.58642,1.58657,278700003.0
2006-09-19 22:59:00,1.58627,1.58648,1.58601,1.58629,384600001.0
2006-09-19 23:00:00,1.58596,1.58654,1.58596,1.5863,288500000.0
2006-09-19 23:01:00,1.5865,1.58652,1.58602,1.58641,160400000.0
2006-09-19 23:02:00,1.58638,1.58651,1.5863,1.5864,274800004.0
2006-09-19 23:03:00,1.58637,1.58653,1.58619,1.58643,350899997.0
2006-09-19 23:04:00,1.58627,1.58656,1.5862,1.58656,349700000.0
2006-09-19 23:05:00,1.5864,1.5864,1.5862,1.5862,221200005.0
2006-09-19 23:06:00,1.58646,1.58652,1.58632,1.58643,316600003.0
2006-09-19 23:07:00,1.58642,1.58655,1.58635,1.58647,286999996.0
2006-09-19 23:08:00,1.58641,1.58649,1.58629,1.58641,67899998.0
2006-09-19 23:09:00,1.58648,1.58652,1.58644,1.58646,52099999.0
2006-09-19 23:10:00,1.58649,1.58666,1.58634,1.58651,508199997.0
2006-09-19 23:11:00,1.58656,1.58656,1.58635,1.5864,163500002.0
2006-09-19 23:12:00,1.58638,1.58651,1.58637,1.58649,270900000.0
2006-09-19 23:13:00,1.58642,1.5865,1.58634,1.58648,122300001.0
2006-09-19 23:14:00,1.58635,1.58648,1.58635,1.58648,34700000.0
2006-09-19 23:15:00,1.58648,1.58648,1.58635,1.58635,5600000.0
2006-09-19 23:16:00,1.58655,1.58665,1.58645,1.58648,321199998.0
2006-09-19 23:17:00,1.58655,1.58655,1.5863,1.58643,342700004.0
2006-09-19 23:18:00,1.58652,1.58665,1.58636,1.5865,384900003.0
2006-09-19 23:19:00,1.58642,1.58652,1.58628,1.58638,63900002.0
2006-09-19 23:20:00,1.58604,1.58648,1.58573,1.5863,512900005.0
2006-09-19 23:21:00,1.58655,1.58689,1.58651,1.58676,224399998.0
2006-09-19 23:22:00,1.5868,1.5868,1.5867,1.5867,59100001.0
2006-09-19 23:23:00,1.58662,1.58673,1.58662,1.58673,96499997.0
2006-09-19 23:24:00,1.58658,1.58658,1.5864,1.5864,169200003.0
2006-09-19 23:25:00,1.58642,1.58652,1.58628,1.58638,68599999.0
2006-09-19 23:26:00,1.58634,1.58634,1.58624,1.58624,63900000.0
2006-09-19 23:27:00,1.58625,1.5865,1.58614,1.58628,341500003.0
2006-09-19 23:28:00,1.58626,1.58641,1.58621,1.5863,286800001.0
2006-09-19 23:29:00,1.58631,1.58649,1.58622,1.58639,150800002.0
2006-09-19 23:30:00,1.58643,1.58652,1.58622,1.58636,250799999.0
2006-09-19 23:31:00,1.58631,1.58653,1.58631,1.58653,244300002.0
2006-09-19 23:32:00,1.5863,1.5865,1.58622,1.58643,242200000.0
2006-09-19 23:33:00,1.58641,1.58666,1.58641,1.58666,241200000.0
2006-09-19 23:34:00,1.58669,1.58675,1.5866,1.5867,159799998.0
2006-09-19 23:35:00,1.58654,1.58672,1.58647,1.58658,320099998.0
2006-09-19 23:36:00,1.58664,1.58682,1.58662,1.58675,196300000.0
2006-09-19 23:37:00,1.5867,1.5867,1.5866,1.5866,87700001.0
2006-09-19 23:38:00,1.58675,1.58675,1.58652,1.58658,250200003.0
2006-09-19 23:39:00,1.58672,1.58672,1.5866,1.5866,63800001.0
2006-09-19 23:40:00,1.58664,1.58672,1.58645,1.58652,303300004.0
2006-09-19 23:41:00,1.58656,1.58665,1.58639,1.5866,364300003.0
2006-09-19 23:42:00,1.58663,1.58676,1.5865,1.5865,336899997.0
2006-09-19 23:43:00,1.58676,1.58676,1.58666,1.58666,101300002.0
2006-09-19 23:44:00,1.5866,1.58685,1.5866,1.58685,406800002.0
2006-09-19 23:45:00,1.58683,1.58684,1.58659,1.58684,317499997.0
2006-09-19 23:46:00,1.58672,1.58682,1.58656,1.58679,305299999.0
2006-09-19 23:47:00,1.58693,1.58695,1.58673,1.58685,480000003.0
2006-09-19 23:48:00,1.58684,1.58698,1.58681,1.58696,206100001.0
2006-09-19 23:49:00,1.58707,1.58707,1.58682,1.58682,28100000.0
2006-09-19 23:50:00,1.58697,1.58697,1.58678,1.58684,150000003.0
2006-09-19 23:51:00,1.58676,1.58685,1.5866,1.5867,308200000.0
2006-09-19 23:52:00,1.58689,1.58693,1.58666,1.58684,281199998.0
2006-09-19 23:53:00,1.58664,1.5868,1.58652,1.58655,228900004.0
2006-09-19 23:54:00,1.58654,1.58667,1.58635,1.58635,121100000.0
2006-09-19 23:55:00,1.5866,1.58666,1.58638,1.58641,354300005.0
2006-09-19 23:56:00,1.58646,1.58658,1.58639,1.58639,217800000.0
2006-09-19 23:57:00,1.58645,1.58653,1.58628,1.58643,157199999.0
2006-09-19 23:58:00,1.58634,1.58651,1.58618,1.58651,222299996.0
2006-09-19 23:59:00,1.58648,1.5866,1.58632,1.58639,345499996.0
2006-09-20 00:00:00,1.58658,1.58663,1.58657,1.58662,127800001.0
2006-09-20 00:01:00,1.58658,1.58658,1.58641,1.58645,133500002.0
2006-09-20 00:02:00,1.58643,1.58653,1.58642,1.58647,214100001.0
2006-09-20 00:03:00,1.58654,1.58659,1.58649,1.58652,54400000.0
2006-09-20 00:04:00,1.5864,1.58652,1.58627,1.58638,245000002.0
2006-09-20 00:05:00,1.58644,1.58648,1.58631,1.58642,162900001.0
2006-09-20 00:06:00,1.5864,1.5866,1.58631,1.58632,341300001.0
2006-09-20 00:07:00,1.58624,1.58643,1.58621,1.58632,286200002.0
2006-09-20 00:08:00,1.58625,1.58643,1.58625,1.58643,85300000.0
2006-09-20 00:09:00,1.58644,1.58653,1.58626,1.58645,283599999.0
2006-09-20 00:10:00,1.58643,1.58651,1.58638,1.58644,83100000.0
2006-09-20 00:11:00,1.58645,1.5865,1.58633,1.58638,447800001.0
2006-09-20 00:12:00,1.58633,1.58653,1.58633,1.58653,112100001.0
2006-09-20 00:13:00,1.58658,1.58658,1.58632,1.58632,203500002.0
2006-09-20 00:14:00,1.58653,1.58653,1.58638,1.5864,279200001.0
2006-09-20 00:15:00,1.5864,1.5865,1.5864,1.5865,73200001.0
2006-09-20 00:16:00,1.58627,1.58634,1.58589,1.58618,199799999.0
2006-09-20 00:17:00,1.58641,1.58655,1.58622,1.58642,423100003.0
2006-09-20 00:18:00,1.58622,1.58645,1.58614,1.58645,309300001.0
2006-09-20 00:19:00,1.58632,1.58642,1.58632,1.58635,148600003.0
2006-09-20 00:20:00,1.58636,1.58653,1.58618,1.58648,292000000.0
2006-09-20 00:21:00,1.58638,1.58655,1.5863,1.58645,235000003.0
2006-09-20 00:22:00,1.58647,1.58653,1.5863,1.58653,199400004.0
2006-09-20 00:23:00,1.58629,1.5864,1.58624,1.58637,157299998.0
2006-09-20 00:24:00,1.5863,1.58645,1.58616,1.58632,271600002.0
2006-09-20 00:25:00,1.58604,1.58642,1.58591,1.5863,228899999.0
2006-09-20 00:26:00,1.58645,1.58645,1.58624,1.58624,111099999.0
2006-09-20 00:27:00,1.58633,1.58644,1.58597,1.58604,278100000.0
2006-09-20 00:28:00,1.58638,1.58645,1.58627,1.58628,317199995.0
2006-09-20 00:29:00,1.58627,1.58633,1.58608,1.58616,260300003.0
2006-09-20 00:30:00,1.5864,1.5864,1.5862,1.58635,312500002.0
2006-09-20 00:31:00,1.58636,1.58648,1.5863,1.58647,193000001.0
2006-09-20 00:32:00,1.58635,1.58648,1.58634,1.58647,17400000.0
2006-09-20 00:33:00,1.5865,1.58655,1.5864,1.5864,242700002.0
2006-09-20 00:34:00,1.58649,1.58654,1.58628,1.58633,313500000.0
2006-09-20 00:35:00,1.58644,1.58646,1.58636,1.58636,80700002.0
2006-09-20 00:36:00,1.58655,1.58671,1.58655,1.58662,308599999.0
2006-09-20 00:37:00,1.5865,1.58663,1.58641,1.58658,273900004.0
2006-09-20 00:38:00,1.58663,1.58663,1.58656,1.58656,12000000.0
2006-09-20 00:39:00,1.58594,1.58653,1.58594,1.58647,638999995.0
2006-09-20 00:40:00,1.58658,1.58665,1.5865,1.5866,75999999.0
2006-09-20 00:41:00,1.5864,1.58656,1.58627,1.58646,446700002.0
2006-09-20 00:42:00,1.58649,1.58665,1.58644,1.58657,208400000.0
2006-09-20 00:43:00,1.5865,1.58655,1.58628,1.58647,279700000.0
2006-09-20 00:44:00,1.58651,1.58651,1.58626,1.58639,204300003.0
2006-09-20 00:45:00,1.58648,1.58653,1.5863,1.58638,181300001.0
2006-09-20 00:46:00,1.58644,1.58667,1.58644,1.5866,185700001.0
2006-09-20 00:47:00,1.58647,1.58666,1.58645,1.58645,297100001.0
2006-09-20 00:48:00,1.58668,1.58677,1.58662,1.5867,367399998.0
2006-09-20 00:49:00,1.58664,1.58675,1.58656,1.58675,170600002.0
2006-09-20 00:50:00,1.5867,1.5867,1.58652,1.58668,252300002.0
2006-09-20 00:51:00,1.5865,1.58664,1.5863,1.58656,188600001.0
2006-09-20 00:52:00,1.5866,1.58668,1.58642,1.58667,188100001.0
2006-09-20 00:53:00,1.58647,1.58668,1.58647,1.58661,266100003.0
2006-09-20 00:54:00,1.58661,1.58669,1.58648,1.58669,279800002.0
2006-09-20 00:55:00,1.58662,1.58679,1.58656,1.58676,268899998.0
2006-09-20 00:56:00,1.58667,1.58678,1.58654,1.58666,355500005.0
2006-09-20 00:57:00,1.58664,1.58681,1.58647,1.58655,233300002.0
2006-09-20 00:58:00,1.58661,1.58673,1.5864,1.58659,241599998.0
2006-09-20 00:59:00,1.58656,1.58667,1.5864,1.58655,58499999.0
2006-09-20 01:00:00,1.58635,1.58658,1.58625,1.58658,192700001.0
2006-09-20 01:01:00,1.5867,1.58675,1.58652,1.58659,400200004.0
2006-09-20 01:02:00,1.58667,1.58672,1.58656,1.58665,144599998.0
2006-09-20 01:03:00,1.58646,1.58675,1.58646,1.58675,77400000.0
2006-09-20 01:04:00,1.58669,1.58675,1.58639,1.58664,516499998.0
2006-09-20 01:05:00,1.5866,1.58662,1.58636,1.58636,232499996.0
2006-09-20 01:06:00,1.58657,1.58665,1.58638,1.58651,360200001.0
2006-09-20 01:07:00,1.58645,1.58656,1.58634,1.58634,390800001.0
2006-09-20 01:08:00,1.58647,1.58667,1.58638,1.58656,157799999.0
2006-09-20 01:09:00,1.58651,1.58673,1.58651,1.58663,233200000.0
2006-09-20 01:10:00,1.58665,1.58678,1.58662,1.58678,285900000.0
2006-09-20 01:11:00,1.58668,1.58677,1.5866,1.58667,141500002.0
2006-09-20 01:12:00,1.58659,1.58675,1.58652,1.58665,199100003.0
2006-09-20 01:13:00,1.58646,1.58657,1.58624,1.58624,222200000.0
2006-09-20 01:14:00,1.58623,1.58649,1.58619,1.58631,283900000.0
2006-09-20 01:15:00,1.58636,1.5866,1.58625,1.5866,218299999.0
2006-09-20 01:16:00,1.58648,1.58663,1.58646,1.58661,116700001.0
2006-09-20 01:17:00,1.58665,1.58668,1.58618,1.58618,266300001.0
2006-09-20 01:18:00,1.58637,1.58653,1.58632,1.58633,283600001.0
2006-09-20 01:19:00,1.58648,1.58659,1.58637,1.58654,294700004.0
2006-09-20 01:20:00,1.58645,1.58652,1.58608,1.58648,222999999.0
2006-09-20 01:21:00,1.58668,1.58668,1.58648,1.5866,304500001.0
2006-09-20 01:22:00,1.58656,1.58656,1.5864,1.58648,161499999.0
2006-09-20 01:23:00,1.5865,1.5865,1.5864,1.5864,20600000.0
2006-09-20 01:24:00,1.58613,1.58657,1.58607,1.58611,450199998.0
2006-09-20 01:25:00,1.5862,1.5864,1.5862,1.5864,8500000.0
2006-09-20 01:26:00,1.58646,1.58652,1.58644,1.58648,44000000.0
2006-09-20 01:27:00,1.58637,1.58657,1.58623,1.58644,465600001.0
2006-09-20 01:28:00,1.5866,1.58665,1.58652,1.58659,168799999.0
2006-09-20 01:29:00,1.58648,1.5866,1.58641,1.58655,141399998.0
2006-09-20 01:30:00,1.58646,1.58658,1.58644,1.58654,82200001.0
2006-09-20 01:31:00,1.58638,1.58652,1.58614,1.58645,535200003.0
2006-09-20 01:32:00,1.58659,1.58659,1.58636,1.58649,365000003.0
2006-09-20 01:33:00,1.5864,1.5865,1.5864,1.5865,45200000.0
2006-09-20 01:34:00,1.58639,1.58659,1.5862,1.58649,361399996.0
2006-09-20 01:35:00,1.58652,1.58653,1.58615,1.58635,370700004.0
2006-09-20 01:36:00,1.58646,1.5866,1.58641,1.58658,301200001.0
2006-09-20 01:37:00,1.58632,1.58647,1.58592,1.58609,395400000.0
2006-09-20 01:38:00,1.58665,1.58668,1.58649,1.58664,318100002.0
2006-09-20 01:39:00,1.5866,1.58665,1.58642,1.58642,209799999.0
2006-09-20 01:40:00,1.58652,1.58656,1.58629,1.58633,406800003.0
2006-09-20 01:41:00,1.58665,1.58665,1.58646,1.58649,251600001.0
2006-09-20 01:42:00,1.58652,1.58668,1.58652,1.58662,201399998.0
2006-09-20 01:43:00,1.58665,1.58665,1.5865,1.5865,250800002.0
2006-09-20 01:44:00,1.58658,1.58663,1.58657,1.58662,36600000.0
2006-09-20 01:45:00,1.58655,1.5866,1.58655,1.5866,32700001.0
2006-09-20 01:46:00,1.58645,1.58663,1.58643,1.58661,399999998.0
2006-09-20 01:47:00,1.58654,1.58662,1.58647,1.5866,317400005.0
2006-09-20 01:48:00,1.58658,1.58665,1.58646,1.58655,260600004.0
2006-09-20 01:49:00,1.58637,1.5866,1.58636,1.58651,212799997.0
2006-09-20 01:50:00,1.58665,1.58665,1.58642,1.58646,150900002.0
2006-09-20 01:51:00,1.58652,1.58669,1.58652,1.58667,174100000.0
2006-09-20 01:52:00,1.58654,1.58654,1.58636,1.58651,106600002.0
2006-09-20 01:53:00,1.58655,1.58668,1.58646,1.58654,237100001.0
2006-09-20 01:54:00,1.58665,1.58665,1.58639,1.58641,151099999.0
2006-09-20 01:55:00,1.5865,1.58656,1.58631,1.58644,350100001.0
2006-09-20 01:56:00,1.58649,1.58658,1.5863,1.5863,209400006.0
2006-09-20 01:57:00,1.5864,1.58645,1.58632,1.58638,117999997.0
2006-09-20 01:58:00,1.58628,1.58643,1.58618,1.58631,205399999.0
2006-09-20 01:59:00,1.58621,1.58643,1.58621,1.58643,149399999.0
2006-09-20 02:00:00,1.58637,1.58645,1.58614,1.58635,142400003.0
2006-09-20 02:01:00,1.58633,1.58647,1.58633,1.58647,154199999.0
2006-09-20 02:02:00,1.58588,1.58628,1.58576,1.58608,136699998.0
2006-09-20 02:03:00,1.58626,1.58645,1.58626,1.58645,296500001.0
2006-09-20 02:04:00,1.58638,1.58645,1.58623,1.58645,394800000.0
2006-09-20 02:05:00,1.58635,1.58637,1.58607,1.58607,259499999.0
2006-09-20 02:06:00,1.58632,1.58642,1.58624,1.58631,226999997.0
2006-09-20 02:07:00,1.58634,1.58652,1.58626,1.58639,363900005.0
2006-09-20 02:08:00,1.58639,1.58651,1.58614,1.58614,166500000.0
2006-09-20 02:09:00,1.5864,1.58644,1.5862,1.58638,398400001.0
2006-09-20 02:10:00,1.58641,1.58652,1.58625,1.5864,382500002.0
2006-09-20 02:11:00,1.58634,1.5865,1.58626,1.58645,317800008.0
2006-09-20 02:12:00,1.58633,1.58645,1.58633,1.58645,61900000.0
2006-09-20 02:13:00,1.58593,1.58639,1.58593,1.58615,408599999.0
2006-09-20 02:14:00,1.5863,1.58645,1.58629,1.58641,237100002.0
2006-09-20 02:15:00,1.58635,1.58636,1.58613,1.58613,229099999.0
2006-09-20 02:16:00,1.58628,1.58632,1.58614,1.58616,59200000.0
2006-09-20 02:17:00,1.58635,1.5864,1.58622,1.58628,71099999.0
2006-09-20 02:18:00,1.5863,1.5864,1.5863,1.5864,75000002.0
2006-09-20 02:19:00,1.58635,1.58635,1.5862,1.5862,132600000.0
2006-09-20 02:20:00,1.58619,1.58635,1.58614,1.58627,161200003.0
2006-09-20 02:21:00,1.58621,1.58637,1.58615,1.58632,499299997.0
2006-09-20 02:22:00,1.58617,1.58627,1.58608,1.58626,292300003.0
2006-09-20 02:23:00,1.5863,1.5863,1.58604,1.58619,258600002.0
2006-09-20 02:24:00,1.58622,1.58625,1.58601,1.58617,244700003.0
2006-09-20 02:25:00,1.58613,1.58613,1.586,1.58605,144499999.0
2006-09-20 02:26:00,1.58611,1.58618,1.58596,1.58605,199099999.0
2006-09-20 02:27:00,1.58625,1.58625,1.586,1.586,261300006.0
2006-09-20 02:28:00,1.58599,1.58625,1.58599,1.58615,344600005.0
2006-09-20 02:29:00,1.58599,1.58625,1.58596,1.58625,463699999.0
2006-09-20 02:30:00,1.5859,1.58616,1.58577,1.58601,312500000.0
2006-09-20 02:31:00,1.5862,1.5862,1.5861,1.5861,90300001.0
2006-09-20 02:32:00,1.5862,1.58625,1.58602,1.58606,252900002.0
2006-09-20 02:33:00,1.58605,1.58617,1.58605,1.58613,43400000.0
2006-09-20 02:34:00,1.5861,1.5861,1.586,1.586,30300000.0
2006-09-20 02:35:00,1.58618,1.58618,1.58593,1.58604,352500002.0
2006-09-20 02:36:00,1.58615,1.58615,1.58586,1.58586,223400002.0
2006-09-20 02:37:00,1.58593,1.58618,1.58593,1.58616,154400002.0
2006-09-20 02:38:00,1.58601,1.58613,1.58601,1.58613,63000000.0
2006-09-20 02:39:00,1.58615,1.58626,1.58609,1.58626,155900000.0
2006-09-20 02:40:00,1.58627,1.58627,1.58624,1.58624,34299999.0
2006-09-20 02:41:00,1.58607,1.5863,1.586,1.58615,370600001.0
2006-09-20 02:42:00,1.58617,1.58631,1.58609,1.58609,298400002.0
2006-09-20 02:43:00,1.5862,1.58625,1.5862,1.58625,109599999.0
2006-09-20 02:44:00,1.58605,1.58622,1.58597,1.58622,336500000.0
2006-09-20 02:45:00,1.58624,1.58624,1.586,1.5861,412099997.0
2006-09-20 02:46:00,1.5861,1.58619,1.58589,1.58609,448200008.0
2006-09-20 02:47:00,1.58615,1.58622,1.58601,1.58613,229000002.0
2006-09-20 02:48:00,1.58613,1.58613,1.58592,1.58608,373200001.0
2006-09-20 02:49:00,1.5861,1.5861,1.58586,1.586,264600004.0
2006-09-20 02:50:00,1.58597,1.58611,1.58597,1.58611,104099997.0
2006-09-20 02:51:00,1.58604,1.58614,1.58597,1.58612,127000000.0
2006-09-20 02:52:00,1.58598,1.58609,1.58591,1.58604,180500000.0
2006-09-20 02:53:00,1.58612,1.58612,1.58584,1.58587,298899997.0
2006-09-20 02:54:00,1.58601,1.58609,1.58594,1.58601,32000000.0
2006-09-20 02:55:00,1.5859,1.586,1.5856,1.58588,309400004.0
2006-09-20 02:56:00,1.58593,1.58607,1.5858,1.58595,166099999.0
2006-09-20 02:57:00,1.58593,1.58602,1.58573,1.58597,221699998.0
2006-09-20 02:58:00,1.58595,1.58601,1.58581,1.58584,159799999.0
2006-09-20 02:59:00,1.58598,1.5861,1.58591,1.58596,313299998.0
2006-09-20 03:00:00,1.58605,1.58605,1.58589,1.58595,148799998.0
2006-09-20 03:01:00,1.58581,1.58607,1.58581,1.58597,588699993.0
2006-09-20 03:02:00,1.58547,1.58598,1.58544,1.5858,449499998.0
2006-09-20 03:03:00,1.58591,1.586,1.58579,1.5859,92500000.0
2006-09-20 03:04:00,1.58567,1.58595,1.58555,1.58567,332799999.0
2006-09-20 03:05:00,1.58595,1.58595,1.58585,1.58585,29500001.0
2006-09-20 03:06:00,1.58606,1.58609,1.58602,1.58603,138900001.0
2006-09-20 03:07:00,1.58603,1.58606,1.58589,1.58593,151200000.0
2006-09-20 03:08:00,1.586,1.58609,1.58589,1.58598,231899998.0
2006-09-20 03:09:00,1.58605,1.58624,1.58605,1.58621,208400000.0
2006-09-20 03:10:00,1.58628,1.58633,1.58598,1.58618,302099997.0
2006-09-20 03:11:00,1.58606,1.5863,1.58606,1.5861,222899999.0
2006-09-20 03:12:00,1.58574,1.58619,1.58568,1.58613,184499999.0
2006-09-20 03:13:00,1.58619,1.58632,1.5861,1.58622,274700002.0
2006-09-20 03:14:00,1.58615,1.58628,1.58603,1.5862,177299998.0
2006-09-20 03:15:00,1.58628,1.58634,1.58611,1.5862,179000000.0
2006-09-20 03:16:00,1.58621,1.5864,1.58605,1.58605,293400003.0
2006-09-20 03:17:00,1.58626,1.58641,1.58617,1.58617,219199998.0
2006-09-20 03:18:00,1.5862,1.5863,1.58619,1.5863,238999998.0
2006-09-20 03:19:00,1.58611,1.58633,1.58572,1.58591,359999999.0
2006-09-20 03:20:00,1.58628,1.58634,1.58617,1.58617,217799999.0
2006-09-20 03:21:00,1.58621,1.58639,1.58615,1.58623,319800000.0
2006-09-20 03:22:00,1.5863,1.58635,1.5863,1.58635,4800000.0
2006-09-20 03:23:00,1.5863,1.58632,1.58612,1.58612,78400000.0
2006-09-20 03:24:00,1.58567,1.58602,1.58567,1.58602,327700003.0
2006-09-20 03:25:00,1.58611,1.5863,1.5861,1.5861,300400002.0
2006-09-20 03:26:00,1.58622,1.5863,1.58612,1.58612,203999999.0
2006-09-20 03:27:00,1.5863,1.5863,1.5862,1.5862,20000000.0
2006-09-20 03:28:00,1.58626,1.58632,1.58619,1.58632,224300002.0
2006-09-20 03:29:00,1.5861,1.58631,1.5861,1.58631,102300001.0
2006-09-20 03:30:00,1.58605,1.58617,1.58596,1.58601,199900001.0
2006-09-20 03:31:00,1.58607,1.58622,1.58605,1.58605,161299999.0
2006-09-20 03:32:00,1.58608,1.58625,1.58595,1.58612,223300002.0
2006-09-20 03:33:00,1.58604,1.58613,1.58589,1.58605,280999999.0
2006-09-20 03:34:00,1.58598,1.58612,1.58578,1.58612,502000003.0
2006-09-20 03:35:00,1.58608,1.58615,1.586,1.58603,418599997.0
2006-09-20 03:36:00,1.58617,1.58617,1.58593,1.58595,167700001.0
2006-09-20 03:37:00,1.5858,1.58601,1.58579,1.586,286599999.0
2006-09-20 03:38:00,1.58593,1.58601,1.58587,1.58594,92600001.0
2006-09-20 03:39:00,1.5857,1.58593,1.5857,1.58578,230700000.0
2006-09-20 03:40:00,1.58594,1.58594,1.58566,1.58572,304500001.0
2006-09-20 03:41:00,1.58583,1.5859,1.58566,1.58579,290099998.0
2006-09-20 03:42:00,1.58588,1.58595,1.58574,1.58583,358300004.0
2006-09-20 03:43:00,1.58574,1.58593,1.58572,1.58584,253300002.0
2006-09-20 03:44:00,1.58585,1.58599,1.58535,1.58584,425400007.0
2006-09-20 03:45:00,1.58595,1.58599,1.58575,1.58584,444899996.0
2006-09-20 03:46:00,1.586,1.58605,1.58582,1.58597,258000002.0
2006-09-20 03:47:00,1.586,1.58604,1.58583,1.58592,265700000.0
2006-09-20 03:48:00,1.58603,1.58603,1.58576,1.58576,178900003.0
2006-09-20 03:49:00,1.58588,1.58597,1.58572,1.58597,268500002.0
2006-09-20 03:50:00,1.58581,1.58595,1.58581,1.58595,91299999.0
2006-09-20 03:51:00,1.58595,1.58597,1.58583,1.5859,310800001.0
2006-09-20 03:52:00,1.58591,1.58595,1.58571,1.58588,259500002.0
2006-09-20 03:53:00,1.58588,1.58611,1.58587,1.58611,221100004.0
2006-09-20 03:54:00,1.58608,1.58612,1.58595,1.58607,142100002.0
2006-09-20 03:55:00,1.58591,1.58602,1.58578,1.58593,85400000.0
2006-09-20 03:56:00,1.5859,1.586,1.58575,1.58593,214300001.0
2006-09-20 03:57:00,1.58583,1.58604,1.58583,1.58584,287600002.0
2006-09-20 03:58:00,1.58594,1.58606,1.58581,1.58581,283100001.0
2006-09-20 03:59:00,1.5858,1.586,1.5858,1.586,318000000.0
2006-09-20 04:00:00,1.58598,1.58605,1.58592,1.586,103999996.0
2006-09-20 04:01:00,1.58588,1.58603,1.58579,1.58597,517200000.0
2006-09-20 04:02:00,1.58555,1.58615,1.5854,1.58589,278100002.0
2006-09-20 04:03:00,1.58592,1.58602,1.58572,1.58572,244700000.0
2006-09-20 04:04:00,1.58593,1.58593,1.58574,1.58583,345800006.0
2006-09-20 04:05:00,1.58584,1.58605,1.58584,1.58605,243300001.0
2006-09-20 04:06:00,1.58588,1.58601,1.58582,1.58598,273399999.0
2006-09-20 04:07:00,1.58591,1.58601,1.58574,1.5859,438400002.0
2006-09-20 04:08:00,1.58592,1.586,1.58579,1.58589,338400000.0
2006-09-20 04:09:00,1.58576,1.58596,1.58556,1.58579,198299999.0
2006-09-20 04:10:00,1.5858,1.58595,1.5858,1.58595,124900000.0
2006-09-20 04:11:00,1.58579,1.58586,1.58542,1.58566,356899996.0
2006-09-20 04:12:00,1.58588,1.58599,1.58573,1.58589,351100001.0
2006-09-20 04:13:00,1.58592,1.58603,1.58576,1.58582,240299999.0
2006-09-20 04:14:00,1.58565,1.5859,1.58549,1.5857,354200002.0
2006-09-20 04:15:00,1.5859,1.58595,1.5859,1.58595,85900000.0
2006-09-20 04:16:00,1.58588,1.58604,1.58579,1.58598,433700010.0
2006-09-20 04:17:00,1.58585,1.58597,1.58585,1.58593,119800001.0
2006-09-20 04:18:00,1.58594,1.58601,1.58587,1.58593,29600000.0
2006-09-20 04:19:00,1.58595,1.586,1.5858,1.5858,323499997.0
2006-09-20 04:20:00,1.58587,1.586,1.58569,1.58583,99200001.0
2006-09-20 04:21:00,1.58595,1.58598,1.58577,1.58585,311900005.0
2006-09-20 04:22:00,1.58578,1.58585,1.58558,1.58573,318600000.0
2006-09-20 04:23:00,1.58577,1.58599,1.58564,1.58585,325299995.0
2006-09-20 04:24:00,1.58598,1.58602,1.5858,1.58583,243999996.0
2006-09-20 04:25:00,1.58596,1.58598,1.58567,1.58575,332000001.0
2006-09-20 04:26:00,1.5859,1.5859,1.58575,1.58583,384800000.0
2006-09-20 04:27:00,1.58596,1.58599,1.58592,1.58593,95699998.0
2006-09-20 04:28:00,1.58597,1.58605,1.58587,1.58597,9600000.0
2006-09-20 04:29:00,1.58583,1.58596,1.58577,1.58589,81999997.0
2006-09-20 04:30:00,1.58577,1.58585,1.58563,1.58572,110999997.0
2006-09-20 04:31:00,1.58582,1.58601,1.5858,1.58583,227399999.0
2006-09-20 04:32:00,1.58584,1.58592,1.58578,1.58586,120100000.0
2006-09-20 04:33:00,1.58587,1.58595,1.5858,1.5859,59100000.0
2006-09-20 04:34:00,1.58577,1.58589,1.58576,1.58576,92699998.0
2006-09-20 04:35:00,1.5857,1.58592,1.58563,1.58592,273200000.0
2006-09-20 04:36:00,1.58575,1.58585,1.58556,1.58581,274399999.0
2006-09-20 04:37:00,1.58597,1.58597,1.58574,1.58575,312300002.0
2006-09-20 04:38:00,1.5858,1.58595,1.5858,1.58595,354200001.0
2006-09-20 04:39:00,1.58576,1.58592,1.58565,1.58582,341300000.0
2006-09-20 04:40:00,1.58564,1.58585,1.58547,1.5858,319000001.0
2006-09-20 04:41:00,1.58566,1.58578,1.58558,1.58571,132899998.0
2006-09-20 04:42:00,1.58573,1.58575,1.58542,1.58542,471400001.0
2006-09-20 04:43:00,1.58549,1.58578,1.58549,1.58574,183699999.0
2006-09-20 04:44:00,1.58595,1.58595,1.5859,1.5859,24000000.0
2006-09-20 04:45:00,1.58585,1.58595,1.58566,1.58566,327000000.0
2006-09-20 04:46:00,1.5858,1.5859,1.5858,1.5859,73400002.0
2006-09-20 04:47:00,1.58588,1.58591,1.58566,1.58577,305799996.0
2006-09-20 04:48:00,1.58585,1.58587,1.58569,1.58574,269200001.0
2006-09-20 04:49:00,1.58586,1.58593,1.58577,1.5859,268500005.0
2006-09-20 04:50:00,1.58571,1.58586,1.58561,1.58583,178200000.0
2006-09-20 04:51:00,1.58568,1.58592,1.58562,1.58567,329499997.0
2006-09-20 04:52:00,1.58572,1.58574,1.58552,1.58567,149999999.0
2006-09-20 04:53:00,1.58552,1.58583,1.58552,1.58583,202400000.0
2006-09-20 04:54:00,1.58554,1.58571,1.5855,1.58571,118200001.0
2006-09-20 04:55:00,1.5857,1.58575,1.58557,1.58563,75800002.0
2006-09-20 04:56:00,1.58575,1.58575,1.58565,1.58565,10400000.0
2006-09-20 04:57:00,1.58566,1.58581,1.58565,1.5858,248100001.0
2006-09-20 04:58:00,1.58577,1.5858,1.5856,1.58565,335500002.0
2006-09-20 04:59:00,1.58565,1.58575,1.58565,1.58575,28700001.0
2006-09-20 05:00:00,1.58575,1.58582,1.58564,1.58565,354500002.0
2006-09-20 05:01:00,1.58575,1.58577,1.58564,1.58565,295399999.0
2006-09-20 05:02:00,1.58527,1.5856,1.58527,1.58549,313800000.0
2006-09-20 05:03:00,1.58544,1.5857,1.58534,1.58546,265199996.0
2006-09-20 05:04:00,1.58538,1.58563,1.58528,1.58547,344400004.0
2006-09-20 05:05:00,1.58565,1.58575,1.58565,1.58575,32799999.0
2006-09-20 05:06:00,1.58566,1.58582,1.58566,1.58569,321099995.0
2006-09-20 05:07:00,1.58579,1.58585,1.5857,1.58583,284799999.0
2006-09-20 05:08:00,1.58541,1.58576,1.58533,1.58546,515100002.0
2006-09-20 05:09:00,1.58562,1.58575,1.58562,1.58575,145200004.0
2006-09-20 05:10:00,1.58565,1.58575,1.58561,1.58573,98199999.0
2006-09-20 05:11:00,1.58572,1.5858,1.58555,1.5857,229200002.0
2006-09-20 05:12:00,1.58533,1.58563,1.58518,1.58552,349599995.0
2006-09-20 05:13:00,1.58577,1.58584,1.58562,1.58568,348900003.0
2006-09-20 05:14:00,1.58569,1.58588,1.58569,1.5858,362700002.0
2006-09-20 05:15:00,1.58577,1.58577,1.58564,1.58564,31900000.0
2006-09-20 05:16:00,1.58547,1.58565,1.58522,1.58538,326300006.0
2006-09-20 05:17:00,1.58585,1.58585,1.58572,1.5858,103100003.0
2006-09-20 05:18:00,1.58571,1.58584,1.58563,1.58563,308500000.0
2006-09-20 05:19:00,1.5857,1.58579,1.58552,1.58577,208300000.0
2006-09-20 05:20:00,1.58561,1.58573,1.58551,1.58572,208400004.0
2006-09-20 05:21:00,1.58576,1.5858,1.58553,1.58553,304599999.0
2006-09-20 05:22:00,1.58568,1.58582,1.58566,1.58576,291199999.0
2006-09-20 05:23:00,1.58548,1.58575,1.58542,1.58552,470400002.0
2006-09-20 05:24:00,1.5855,1.58583,1.5855,1.58578,486000003.0
2006-09-20 05:25:00,1.58573,1.5858,1.58556,1.58563,364300002.0
2006-09-20 05:26:00,1.5857,1.58583,1.5857,1.58583,113499999.0
2006-09-20 05:27:00,1.58565,1.58578,1.58528,1.58528,477599999.0
2006-09-20 05:28:00,1.5858,1.58585,1.5858,1.58585,78200001.0
2006-09-20 05:29:00,1.5857,1.58582,1.5857,1.58582,83900002.0
2006-09-20 05:30:00,1.58564,1.58584,1.58563,1.58576,95900000.0
2006-09-20 05:31:00,1.5858,1.58585,1.5858,1.58585,77300001.0
2006-09-20 05:32:00,1.58579,1.58582,1.58567,1.58567,323000003.0
2006-09-20 05:33:00,1.58549,1.58581,1.58549,1.58581,280900003.0
2006-09-20 05:34:00,1.5852,1.58569,1.58518,1.58549,263799997.0
2006-09-20 05:35:00,1.5858,1.5858,1.5857,1.5857,70299998.0
2006-09-20 05:36:00,1.58565,1.58591,1.58549,1.58576,362500001.0
2006-09-20 05:37:00,1.58583,1.58583,1.58552,1.58555,349599998.0
2006-09-20 05:38:00,1.58574,1.58586,1.58569,1.58579,165500001.0
2006-09-20 05:39:00,1.58562,1.58585,1.58561,1.58572,290600006.0
2006-09-20 05:40:00,1.58576,1.58583,1.58561,1.58576,200499996.0
2006-09-20 05:41:00,1.58572,1.58585,1.58572,1.58585,56699999.0
2006-09-20 05:42:00,1.5858,1.5858,1.58562,1.58562,132600001.0
2006-09-20 05:43:00,1.58575,1.58588,1.58564,1.58577,265899998.0
2006-09-20 05:44:00,1.58585,1.58585,1.58566,1.58578,151200000.0
2006-09-20 05:45:00,1.58573,1.58591,1.58573,1.58583,129899997.0
2006-09-20 05:46:00,1.5858,1.5858,1.58564,1.58564,61600000.0
2006-09-20 05:47:00,1.58584,1.58597,1.58563,1.58582,494500001.0
2006-09-20 05:48:00,1.58594,1.5861,1.58584,1.58595,287599999.0
2006-09-20 05:49:00,1.58584,1.58598,1.58564,1.58582,487500003.0
2006-09-20 05:50:00,1.58598,1.586,1.58579,1.58588,379500007.0
2006-09-20 05:51:00,1.58602,1.58613,1.58589,1.58596,203100000.0
2006-09-20 05:52:00,1.58597,1.58605,1.58583,1.58591,407300002.0
2006-09-20 05:53:00,1.58598,1.58605,1.58581,1.58584,422999999.0
2006-09-20 05:54:00,1.5859,1.5861,1.58576,1.58587,407599998.0
2006-09-20 05:55:00,1.58583,1.58597,1.5857,1.58585,219599998.0
2006-09-20 05:56:00,1.586,1.58609,1.58591,1.58596,470500001.0
2006-09-20 05:57:00,1.58594,1.5863,1.58594,1.5863,233100002.0
2006-09-20 05:58:00,1.58634,1.58637,1.58618,1.58618,282800003.0
2006-09-20 05:59:00,1.58629,1.58635,1.58619,1.5863,337400001.0
2006-09-20 06:00:00,1.58617,1.58635,1.58608,1.58635,189800002.0
2006-09-20 06:01:00,1.58633,1.58633,1.58605,1.58607,460400000.0
2006-09-20 06:02:00,1.58612,1.58628,1.58612,1.58628,180700002.0
2006-09-20 06:03:00,1.5863,1.58635,1.5862,1.58629,233400000.0
2006-09-20 06:04:00,1.58611,1.5864,1.58611,1.58639,228900000.0
2006-09-20 06:05:00,1.58635,1.58656,1.58628,1.58643,241199999.0
2006-09-20 06:06:00,1.5865,1.58659,1.58634,1.58642,422900001.0
2006-09-20 06:07:00,1.58625,1.58638,1.58607,1.58614,214800001.0
2006-09-20 06:08:00,1.58623,1.58647,1.58616,1.58616,285600002.0
2006-09-20 06:09:00,1.58637,1.58648,1.58628,1.58645,304000005.0
2006-09-20 06:10:00,1.58638,1.58638,1.58607,1.58607,338000007.0
2006-09-20 06:11:00,1.58622,1.58622,1.58583,1.58592,227400002.0
2006-09-20 06:12:00,1.58601,1.58621,1.58587,1.58611,274899998.0
2006-09-20 06:13:00,1.5862,1.58623,1.5861,1.58615,126000002.0
2006-09-20 06:14:00,1.58621,1.58628,1.5861,1.58623,224900004.0
2006-09-20 06:15:00,1.58603,1.58627,1.58598,1.58621,222100001.0
2006-09-20 06:16:00,1.58628,1.58628,1.58615,1.58623,186999998.0
2006-09-20 06:17:00,1.58616,1.58624,1.58607,1.58624,136500002.0
2006-09-20 06:18:00,1.58623,1.58623,1.58601,1.58605,273200002.0
2006-09-20 06:19:00,1.58611,1.58638,1.58611,1.58633,240800001.0
2006-09-20 06:20:00,1.58633,1.58642,1.58619,1.5863,231000002.0
2006-09-20 06:21:00,1.58627,1.58633,1.58607,1.58618,274100003.0
2006-09-20 06:22:00,1.58631,1.58631,1.58602,1.58602,219800000.0
2006-09-20 06:23:00,1.58621,1.58643,1.58608,1.58638,531300005.0
2006-09-20 06:24:00,1.58626,1.58639,1.58616,1.58638,220499998.0
2006-09-20 06:25:00,1.5863,1.58635,1.58615,1.58615,318499996.0
2006-09-20 06:26:00,1.5863,1.58637,1.58602,1.58627,170200001.0
2006-09-20 06:27:00,1.58633,1.58633,1.58614,1.58622,310799999.0
2006-09-20 06:28:00,1.58631,1.58636,1.58613,1.58616,328400003.0
2006-09-20 06:29:00,1.5863,1.58635,1.58614,1.58622,160500003.0
2006-09-20 06:30:00,1.58617,1.58617,1.58604,1.58604,57500000.0
2006-09-20 06:31:00,1.58631,1.58631,1.58617,1.58617,90200000.0
2006-09-20 06:32:00,1.58631,1.58645,1.58631,1.5864,229600001.0
2006-09-20 06:33:00,1.58632,1.58654,1.58632,1.58654,63100000.0
2006-09-20 06:34:00,1.58671,1.58688,1.58668,1.58685,239399999.0
2006-09-20 06:35:00,1.58671,1.58671,1.58649,1.58649,151799998.0
2006-09-20 06:36:00,1.58655,1.58655,1.58631,1.58645,128799999.0
2006-09-20 06:37:00,1.58658,1.58679,1.58656,1.58657,327099996.0
2006-09-20 06:38:00,1.58658,1.58672,1.58648,1.58648,141499999.0
2006-09-20 06:39:00,1.58668,1.58678,1.58654,1.58678,231299998.0
2006-09-20 06:40:00,1.58656,1.58675,1.58654,1.58667,313800001.0
2006-09-20 06:41:00,1.58677,1.58677,1.58655,1.58667,160300002.0
2006-09-20 06:42:00,1.58669,1.58673,1.58659,1.58667,213199999.0
2006-09-20 06:43:00,1.58663,1.58672,1.58648,1.58668,173700004.0
2006-09-20 06:44:00,1.58655,1.5867,1.58655,1.58665,276499996.0
2006-09-20 06:45:00,1.58665,1.58675,1.58653,1.58654,138100000.0
2006-09-20 06:46:00,1.58673,1.58677,1.58651,1.58651,351500002.0
2006-09-20 06:47:00,1.5866,1.5867,1.5866,1.5867,86300003.0
2006-09-20 06:48:00,1.58664,1.58672,1.58656,1.58659,138200001.0
2006-09-20 06:49:00,1.58646,1.58668,1.58625,1.58668,182300001.0
2006-09-20 06:50:00,1.58662,1.58662,1.58639,1.58645,397900005.0
2006-09-20 06:51:00,1.58657,1.58662,1.58642,1.58652,288300002.0
2006-09-20 06:52:00,1.58655,1.58662,1.58637,1.58639,165300000.0
2006-09-20 06:53:00,1.58623,1.58638,1.58621,1.58638,135000002.0
2006-09-20 06:54:00,1.58624,1.5865,1.58624,1.58647,203399998.0
2006-09-20 06:55:00,1.58657,1.5866,1.58639,1.58645,344400004.0
2006-09-20 06:56:00,1.58636,1.5865,1.58631,1.58636,188799998.0
2006-09-20 06:57:00,1.58629,1.58647,1.58622,1.58632,380599998.0
2006-09-20 06:58:00,1.58633,1.58643,1.58633,1.58643,119800000.0
2006-09-20 06:59:00,1.58628,1.58639,1.58625,1.58634,269900002.0
2006-09-20 07:00:00,1.58629,1.5864,1.58615,1.58624,329200002.0
2006-09-20 07:01:00,1.58631,1.58645,1.58627,1.58637,365099998.0
2006-09-20 07:02:00,1.5862,1.5863,1.5862,1.5863,41700000.0
2006-09-20 07:03:00,1.58624,1.58637,1.58623,1.58633,244900002.0
2006-09-20 07:04:00,1.58625,1.58646,1.58607,1.58636,349799999.0
2006-09-20 07:05:00,1.58638,1.58643,1.58621,1.58636,215300001.0
2006-09-20 07:06:00,1.58613,1.58631,1.58579,1.58631,432099995.0
2006-09-20 07:07:00,1.58634,1.58642,1.5862,1.5863,417800004.0
2006-09-20 07:08:00,1.58625,1.58625,1.5861,1.5861,85399998.0
2006-09-20 07:09:00,1.58618,1.58625,1.58603,1.58603,146500003.0
2006-09-20 07:10:00,1.58602,1.58627,1.58602,1.58627,174100004.0
2006-09-20 07:11:00,1.58615,1.58635,1.58615,1.5863,284999995.0
2006-09-20 07:12:00,1.58615,1.58628,1.58611,1.58621,162299999.0
2006-09-20 07:13:00,1.58608,1.58637,1.58608,1.58625,232999997.0
2006-09-20 07:14:00,1.58643,1.58643,1.58608,1.58623,254000001.0
2006-09-20 07:15:00,1.58617,1.58634,1.58606,1.58634,408999998.0
2006-09-20 07:16:00,1.5862,1.58627,1.58558,1.58601,278099998.0
2006-09-20 07:17:00,1.58621,1.58629,1.58616,1.58619,231600002.0
2006-09-20 07:18:00,1.5862,1.58635,1.58613,1.58614,278700004.0
2006-09-20 07:19:00,1.58614,1.58627,1.58614,1.58627,43900002.0
2006-09-20 07:20:00,1.58619,1.58643,1.58619,1.58637,353900006.0
2006-09-20 07:21:00,1.58625,1.58633,1.58612,1.58617,221900000.0
2006-09-20 07:22:00,1.58623,1.58638,1.58606,1.5863,320300001.0
2006-09-20 07:23:00,1.58622,1.58625,1.58607,1.58617,336900003.0
2006-09-20 07:24:00,1.58622,1.58633,1.58616,1.58627,364100002.0
2006-09-20 07:25:00,1.58628,1.5863,1.58615,1.5862,312100001.0
2006-09-20 07:26:00,1.58623,1.58633,1.58601,1.58625,226000002.0
2006-09-20 07:27:00,1.5862,1.58636,1.58609,1.5863,258900004.0
2006-09-20 07:28:00,1.58637,1.58637,1.58616,1.58616,231100003.0
2006-09-20 07:29:00,1.58632,1.58641,1.58622,1.58637,259700000.0
2006-09-20 07:30:00,1.58629,1.58629,1.5862,1.58623,171699997.0
2006-09-20 07:31:00,1.58609,1.58622,1.5859,1.58602,303800001.0
2006-09-20 07:32:00,1.58628,1.58633,1.58611,1.58611,246400003.0
2006-09-20 07:33:00,1.58613,1.58633,1.58604,1.58625,246000002.0
2006-09-20 07:34:00,1.58621,1.58638,1.5862,1.58633,249500000.0
2006-09-20 07:35:00,1.58626,1.5863,1.58613,1.58623,100200000.0
2006-09-20 07:36:00,1.58598,1.58675,1.58585,1.58644,336100003.0
2006-09-20 07:37:00,1.58621,1.58641,1.58621,1.5864,303599994.0
2006-09-20 07:38:00,1.58628,1.58628,1.58617,1.58617,123000000.0
2006-09-20 07:39:00,1.58623,1.5863,1.58617,1.58625,64099999.0
2006-09-20 07:40:00,1.5859,1.58655,1.58577,1.58655,336199999.0
2006-09-20 07:41:00,1.58625,1.5863,1.58596,1.58622,294200005.0
2006-09-20 07:42:00,1.58626,1.58645,1.58615,1.58639,282300002.0
2006-09-20 07:43:00,1.58639,1.58639,1.58617,1.58628,297400000.0
2006-09-20 07:44:00,1.58611,1.58627,1.58611,1.58626,193899999.0
2006-09-20 07:45:00,1.58618,1.58629,1.58614,1.58622,216799997.0
2006-09-20 07:46:00,1.58623,1.58626,1.58603,1.58626,295400000.0
2006-09-20 07:47:00,1.58617,1.58625,1.58606,1.58613,201999998.0
2006-09-20 07:48:00,1.58619,1.58629,1.58608,1.58621,259500003.0
2006-09-20 07:49:00,1.58615,1.58633,1.58615,1.58629,237900006.0
2006-09-20 07:50:00,1.5862,1.5863,1.5862,1.5863,68700000.0
2006-09-20 07:51:00,1.58626,1.58634,1.58608,1.58623,390800003.0
2006-09-20 07:52:00,1.5861,1.58625,1.5861,1.5861,191900000.0
2006-09-20 07:53:00,1.58621,1.58628,1.58611,1.58623,218100002.0
2006-09-20 07:54:00,1.58608,1.58616,1.58591,1.58608,422099998.0
2006-09-20 07:55:00,1.58603,1.58617,1.58593,1.58604,143400002.0
2006-09-20 07:56:00,1.58635,1.58637,1.5863,1.58635,89899999.0
2006-09-20 07:57:00,1.58617,1.5862,1.58568,1.58612,384900001.0
2006-09-20 07:58:00,1.58615,1.58628,1.58615,1.58628,33600000.0
2006-09-20 07:59:00,1.58633,1.58633,1.58616,1.58617,295499999.0
2006-09-20 08:00:00,1.58626,1.58631,1.58613,1.58616,92599997.0
2006-09-20 08:01:00,1.58639,1.58646,1.58626,1.58639,281299998.0
2006-09-20 08:02:00,1.58642,1.58642,1.5861,1.58622,375700000.0
2006-09-20 08:03:00,1.58627,1.5865,1.58627,1.5865,86300000.0
2006-09-20 08:04:00,1.5865,1.5865,1.5864,1.5864,61300000.0
2006-09-20 08:05:00,1.58643,1.58652,1.58634,1.58637,373500001.0
2006-09-20 08:06:00,1.58631,1.58647,1.58613,1.58631,257099997.0
2006-09-20 08:07:00,1.5863,1.58653,1.58623,1.58653,404199996.0
2006-09-20 08:08:00,1.5864,1.58662,1.58637,1.58637,232899996.0
2006-09-20 08:09:00,1.58619,1.58637,1.58619,1.58635,280500000.0
2006-09-20 08:10:00,1.58622,1.58646,1.58601,1.58625,152600000.0
2006-09-20 08:11:00,1.58612,1.58642,1.58612,1.58642,134800000.0
2006-09-20 08:12:00,1.58626,1.58635,1.58612,1.58612,493699997.0
2006-09-20 08:13:00,1.58623,1.58653,1.58622,1.5865,420100000.0
2006-09-20 08:14:00,1.58655,1.58674,1.58646,1.58646,259899998.0
2006-09-20 08:15:00,1.58651,1.5867,1.58641,1.58647,354099999.0
2006-09-20 08:16:00,1.58646,1.58664,1.58633,1.58664,104900002.0
2006-09-20 08:17:00,1.58663,1.5868,1.58652,1.5868,179100000.0
2006-09-20 08:18:00,1.58673,1.5868,1.58659,1.58662,176799998.0
2006-09-20 08:19:00,1.58681,1.58685,1.5866,1.58677,271100002.0
2006-09-20 08:20:00,1.58674,1.58682,1.58661,1.58677,140200002.0
2006-09-20 08:21:00,1.58656,1.58682,1.58656,1.58677,109500000.0
2006-09-20 08:22:00,1.58659,1.58685,1.58659,1.5867,330899999.0
2006-09-20 08:23:00,1.58662,1.58681,1.58657,1.58673,313100000.0
2006-09-20 08:24:00,1.58681,1.58681,1.58639,1.58658,267299998.0
2006-09-20 08:25:00,1.58655,1.58655,1.5864,1.5864,45600000.0
2006-09-20 08:26:00,1.58645,1.58653,1.5863,1.58647,274100002.0
2006-09-20 08:27:00,1.5865,1.58662,1.58631,1.58635,378700001.0
2006-09-20 08:28:00,1.58648,1.58663,1.58635,1.58636,526899993.0
2006-09-20 08:29:00,1.58654,1.58663,1.58647,1.58657,43200000.0
2006-09-20 08:30:00,1.5866,1.58665,1.58652,1.58658,58400000.0
2006-09-20 08:31:00,1.58639,1.58665,1.58639,1.5866,388700003.0
2006-09-20 08:32:00,1.58652,1.58669,1.58652,1.58668,208199998.0
2006-09-20 08:33:00,1.58678,1.58691,1.58661,1.58673,296999996.0
2006-09-20 08:34:00,1.58689,1.58696,1.58679,1.58684,135400001.0
2006-09-20 08:35:00,1.587,1.58705,1.587,1.58705,64100001.0
2006-09-20 08:36:00,1.58694,1.5871,1.58691,1.58704,355400005.0
2006-09-20 08:37:00,1.58691,1.58706,1.58686,1.58699,356300002.0
2006-09-20 08:38:00,1.58699,1.58705,1.58682,1.58688,155900000.0
2006-09-20 08:39:00,1.58699,1.58709,1.58688,1.58701,225200000.0
2006-09-20 08:40:00,1.58713,1.58727,1.58702,1.58725,175000001.0
2006-09-20 08:41:00,1.58721,1.58721,1.58693,1.58704,297200000.0
2006-09-20 08:42:00,1.58711,1.58732,1.58705,1.58728,255000002.0
2006-09-20 08:43:00,1.58733,1.5874,1.58718,1.58733,277100001.0
2006-09-20 08:44:00,1.58732,1.58739,1.58723,1.5873,75999999.0
2006-09-20 08:45:00,1.58748,1.58756,1.58709,1.58731,280400005.0
2006-09-20 08:46:00,1.58743,1.58743,1.58724,1.5874,194899998.0
2006-09-20 08:47:00,1.58738,1.58738,1.58717,1.58722,316800001.0
2006-09-20 08:48:00,1.58726,1.58733,1.58695,1.58724,272200001.0
2006-09-20 08:49:00,1.58723,1.58725,1.58699,1.58708,248499999.0
2006-09-20 08:50:00,1.58718,1.58718,1.587,1.58702,204799997.0
2006-09-20 08:51:00,1.58713,1.58721,1.587,1.58707,223600001.0
2006-09-20 08:52:00,1.58716,1.58723,1.58716,1.58723,45500000.0
2006-09-20 08:53:00,1.58723,1.58734,1.58707,1.58728,264199998.0
2006-09-20 08:54:00,1.58704,1.58727,1.58704,1.58717,270300005.0
2006-09-20 08:55:00,1.5872,1.58729,1.58711,1.58726,298600001.0
2006-09-20 08:56:00,1.58723,1.5873,1.58714,1.58727,244299998.0
2006-09-20 08:57:00,1.58735,1.58735,1.58713,1.58713,86200000.0
2006-09-20 08:58:00,1.58717,1.58741,1.58713,1.5873,480400008.0
2006-09-20 08:59:00,1.58727,1.58742,1.58717,1.58726,238100000.0
2006-09-20 09:00:00,1.5871,1.58732,1.5871,1.58728,318800003.0
2006-09-20 09:01:00,1.58705,1.58721,1.58703,1.58711,165300002.0
2006-09-20 09:02:00,1.58707,1.58713,1.58698,1.58707,159900000.0
2006-09-20 09:03:00,1.58706,1.58706,1.58688,1.58688,191300002.0
2006-09-20 09:04:00,1.58683,1.58701,1.58683,1.58701,188400000.0
2006-09-20 09:05:00,1.58698,1.587,1.58676,1.58694,201700000.0
2006-09-20 09:06:00,1.58687,1.58721,1.58687,1.58721,403200001.0
2006-09-20 09:07:00,1.58712,1.58731,1.58704,1.58719,325500003.0
2006-09-20 09:08:00,1.58715,1.58726,1.58699,1.58713,493300005.0
2006-09-20 09:09:00,1.58716,1.58718,1.58699,1.58705,243300004.0
2006-09-20 09:10:00,1.5871,1.5872,1.5871,1.5872,37999999.0
2006-09-20 09:11:00,1.58711,1.58736,1.58711,1.58727,380200000.0
2006-09-20 09:12:00,1.58724,1.5873,1.58712,1.58728,151100000.0
2006-09-20 09:13:00,1.58733,1.58738,1.58712,1.58712,467400003.0
2006-09-20 09:14:00,1.58729,1.58729,1.58703,1.58706,305200001.0
2006-09-20 09:15:00,1.58705,1.58729,1.58704,1.58721,222100001.0
2006-09-20 09:16:00,1.5873,1.58739,1.58719,1.58722,277799999.0
2006-09-20 09:17:00,1.58715,1.58723,1.58703,1.58707,238899998.0
2006-09-20 09:18:00,1.58721,1.58721,1.58713,1.58713,131499997.0
2006-09-20 09:19:00,1.58706,1.58714,1.58694,1.58701,40500000.0
2006-09-20 09:20:00,1.5872,1.58722,1.587,1.587,227999998.0
2006-09-20 09:21:00,1.5871,1.5871,1.5869,1.5869,47900002.0
2006-09-20 09:22:00,1.58712,1.58738,1.58712,1.58735,247200000.0
2006-09-20 09:23:00,1.5873,1.58738,1.58716,1.58738,218600002.0
2006-09-20 09:24:00,1.58722,1.58742,1.58718,1.58742,314900001.0
2006-09-20 09:25:00,1.58727,1.5875,1.58727,1.5875,115300000.0
2006-09-20 09:26:00,1.58743,1.58751,1.58737,1.58744,103000000.0
2006-09-20 09:27:00,1.58727,1.58748,1.58714,1.58748,353400000.0
2006-09-20 09:28:00,1.58745,1.58747,1.58721,1.58721,405899997.0
2006-09-20 09:29:00,1.58743,1.58765,1.58743,1.58755,209899999.0
2006-09-20 09:30:00,1.58759,1.58767,1.58759,1.58767,49200000.0
2006-09-20 09:31:00,1.5876,1.58774,1.58745,1.58757,298000002.0
2006-09-20 09:32:00,1.58768,1.58768,1.58751,1.58768,246700001.0
2006-09-20 09:33:00,1.58773,1.58773,1.58744,1.58749,294100000.0
2006-09-20 09:34:00,1.58759,1.58759,1.58744,1.58744,107400002.0
2006-09-20 09:35:00,1.58759,1.58761,1.58739,1.58739,282000001.0
2006-09-20 09:36:00,1.5875,1.58762,1.58731,1.5875,293399998.0
2006-09-20 09:37:00,1.58747,1.58764,1.58747,1.58764,85500000.0
2006-09-20 09:38:00,1.58766,1.58769,1.5874,1.58753,210100002.0
2006-09-20 09:39:00,1.58753,1.58765,1.58753,1.58761,218300001.0
2006-09-20 09:40:00,1.58752,1.58762,1.5874,1.58753,266299999.0
2006-09-20 09:41:00,1.58753,1.58762,1.5874,1.58757,342899999.0
2006-09-20 09:42:00,1.58718,1.58751,1.58707,1.58722,449900001.0
2006-09-20 09:43:00,1.58761,1.58761,1.5874,1.58749,429800000.0
2006-09-20 09:44:00,1.5875,1.58754,1.58726,1.58726,232600000.0
2006-09-20 09:45:00,1.58754,1.58754,1.58737,1.58737,60000001.0
2006-09-20 09:46:00,1.5875,1.58763,1.58743,1.58756,226800002.0
2006-09-20 09:47:00,1.5875,1.58765,1.58749,1.5876,315199999.0
2006-09-20 09:48:00,1.58758,1.58762,1.5874,1.58752,340299997.0
2006-09-20 09:49:00,1.5875,1.5876,1.5875,1.5876,208600001.0
2006-09-20 09:50:00,1.58752,1.5876,1.58728,1.58754,361399999.0
2006-09-20 09:51:00,1.58753,1.58761,1.58743,1.58745,243899998.0
2006-09-20 09:52:00,1.5874,1.58757,1.5874,1.58757,67100000.0
2006-09-20 09:53:00,1.58748,1.58765,1.5874,1.58765,123000000.0
2006-09-20 09:54:00,1.58763,1.58763,1.58735,1.58735,271800006.0
2006-09-20 09:55:00,1.5875,1.58765,1.58726,1.58756,363900004.0
2006-09-20 09:56:00,1.58743,1.58758,1.58741,1.58758,245500005.0
2006-09-20 09:57:00,1.58757,1.58763,1.58748,1.58758,422400002.0
2006-09-20 09:58:00,1.5876,1.58763,1.58751,1.58755,47400000.0
2006-09-20 09:59:00,1.58758,1.58763,1.5874,1.5874,364600002.0
2006-09-20 10:00:00,1.58743,1.5876,1.58741,1.58757,314799999.0
2006-09-20 10:01:00,1.58758,1.58764,1.58746,1.5876,363800000.0
2006-09-20 10:02:00,1.58752,1.58771,1.58741,1.58756,355800000.0
2006-09-20 10:03:00,1.58758,1.58768,1.58756,1.5876,144599999.0
2006-09-20 10:04:00,1.58765,1.58771,1.58765,1.58771,62299999.0
2006-09-20 10:05:00,1.58744,1.58773,1.58744,1.58773,254600000.0
2006-09-20 10:06:00,1.58772,1.58777,1.58764,1.58764,199700001.0
2006-09-20 10:07:00,1.58782,1.58782,1.58755,1.5876,335500001.0
2006-09-20 10:08:00,1.58775,1.58788,1.58759,1.58774,448800005.0
2006-09-20 10:09:00,1.58767,1.58779,1.58754,1.58761,235099997.0
2006-09-20 10:10:00,1.58765,1.58778,1.58758,1.58758,227200000.0
2006-09-20 10:11:00,1.58764,1.58782,1.58764,1.58773,275800002.0
2006-09-20 10:12:00,1.58777,1.5878,1.58759,1.58759,366400001.0
2006-09-20 10:13:00,1.58775,1.58783,1.58761,1.58768,490900003.0
2006-09-20 10:14:00,1.58787,1.58794,1.58768,1.58785,421399992.0
2006-09-20 10:15:00,1.58792,1.58792,1.58772,1.58772,81600000.0
2006-09-20 10:16:00,1.58784,1.58784,1.58764,1.5877,436100005.0
2006-09-20 10:17:00,1.5877,1.58781,1.58755,1.58767,336700003.0
2006-09-20 10:18:00,1.58774,1.58781,1.58757,1.5877,223100000.0
2006-09-20 10:19:00,1.58763,1.58778,1.58763,1.58778,83100002.0
2006-09-20 10:20:00,1.58765,1.5877,1.58752,1.58758,68000000.0
2006-09-20 10:21:00,1.58753,1.5878,1.58753,1.58768,317000000.0
2006-09-20 10:22:00,1.5877,1.5877,1.58752,1.58752,170099996.0
2006-09-20 10:23:00,1.58767,1.58775,1.58755,1.58775,211100004.0
2006-09-20 10:24:00,1.58777,1.58783,1.58756,1.58775,243900003.0
2006-09-20 10:25:00,1.58787,1.58795,1.58766,1.58766,430599999.0
2006-09-20 10:26:00,1.58803,1.58803,1.58783,1.58798,307300002.0
2006-09-20 10:27:00,1.58787,1.58808,1.58781,1.58805,143999999.0
2006-09-20 10:28:00,1.58793,1.58793,1.58775,1.58785,213399999.0
2006-09-20 10:29:00,1.58793,1.588,1.58778,1.58778,198700000.0
2006-09-20 10:30:00,1.58794,1.58794,1.58766,1.58766,223199999.0
2006-09-20 10:31:00,1.58752,1.58765,1.58735,1.58751,385100002.0
2006-09-20 10:32:00,1.58748,1.5875,1.5872,1.5872,318999997.0
2006-09-20 10:33:00,1.58706,1.58742,1.58706,1.58726,136599998.0
2006-09-20 10:34:00,1.5872,1.58734,1.58714,1.58724,433600001.0
2006-09-20 10:35:00,1.58725,1.58739,1.58712,1.58712,346700000.0
2006-09-20 10:36:00,1.58706,1.5872,1.58699,1.58704,266799998.0
2006-09-20 10:37:00,1.58695,1.58703,1.5868,1.58698,238200006.0
2006-09-20 10:38:00,1.58691,1.58709,1.58687,1.58695,326899999.0
2006-09-20 10:39:00,1.58686,1.58703,1.58686,1.58697,300099999.0
2006-09-20 10:40:00,1.58678,1.587,1.58676,1.58687,355100000.0
2006-09-20 10:41:00,1.58662,1.58673,1.58647,1.58663,504799999.0
2006-09-20 10:42:00,1.58672,1.5868,1.58657,1.58661,390900000.0
2006-09-20 10:43:00,1.58676,1.58683,1.5864,1.58675,433700003.0
2006-09-20 10:44:00,1.58682,1.58682,1.58652,1.58663,278099999.0
2006-09-20 10:45:00,1.58682,1.58682,1.58674,1.58674,39599999.0
2006-09-20 10:46:00,1.5865,1.58682,1.58646,1.58682,236299999.0
2006-09-20 10:47:00,1.58682,1.58682,1.58659,1.58672,119899998.0
2006-09-20 10:48:00,1.58665,1.58678,1.58665,1.58678,37100000.0
2006-09-20 10:49:00,1.58671,1.58671,1.58655,1.58658,488000001.0
2006-09-20 10:50:00,1.58665,1.58667,1.58645,1.58659,256000005.0
2006-09-20 10:51:00,1.58662,1.58675,1.58645,1.58666,322900000.0
2006-09-20 10:52:00,1.58633,1.58652,1.58605,1.58625,288999992.0
2006-09-20 10:53:00,1.58624,1.58633,1.58616,1.58625,257900003.0
2006-09-20 10:54:00,1.58616,1.58619,1.58602,1.58603,242599999.0
2006-09-20 10:55:00,1.58596,1.5862,1.58596,1.58619,211199997.0
2006-09-20 10:56:00,1.58626,1.58641,1.58604,1.58641,382999997.0
2006-09-20 10:57:00,1.58635,1.58646,1.5862,1.58641,281700000.0
2006-09-20 10:58:00,1.58645,1.58651,1.58635,1.58643,187400001.0
2006-09-20 10:59:00,1.58634,1.58649,1.58627,1.58627,203700002.0
2006-09-20 11:00:00,1.58643,1.58652,1.58626,1.58642,297500001.0
2006-09-20 11:01:00,1.5874,1.58846,1.5871,1.58828,326699998.0
2006-09-20 11:02:00,1.58739,1.58787,1.58633,1.58633,254300005.0
2006-09-20 11:03:00,1.58639,1.58699,1.58632,1.58677,191699999.0
2006-09-20 11:04:00,1.58675,1.58696,1.58663,1.58682,123599997.0
2006-09-20 11:05:00,1.58684,1.58705,1.58672,1.58695,178899998.0
2006-09-20 11:06:00,1.58686,1.58699,1.5868,1.58682,352600004.0
2006-09-20 11:07:00,1.58692,1.58698,1.5868,1.58684,280099996.0
2006-09-20 11:08:00,1.58687,1.58707,1.58683,1.58702,313700003.0
2006-09-20 11:09:00,1.58712,1.58724,1.58695,1.58715,99100000.0
2006-09-20 11:10:00,1.58706,1.58718,1.58697,1.58715,368699994.0
2006-09-20 11:11:00,1.58721,1.58721,1.58707,1.58707,67100002.0
2006-09-20 11:12:00,1.58695,1.58708,1.5868,1.58685,391500003.0
2006-09-20 11:13:00,1.58684,1.58689,1.58667,1.58682,365699996.0
2006-09-20 11:14:00,1.58675,1.58676,1.5864,1.58645,220500001.0
2006-09-20 11:15:00,1.58638,1.58656,1.58623,1.58646,208299998.0
2006-09-20 11:16:00,1.58643,1.58643,1.58616,1.58629,258999998.0
2006-09-20 11:17:00,1.58615,1.58651,1.58615,1.58646,199500000.0
2006-09-20 11:18:00,1.58642,1.58661,1.58633,1.58652,206800001.0
2006-09-20 11:19:00,1.58658,1.58662,1.5864,1.58654,277899999.0
2006-09-20 11:20:00,1.58661,1.58664,1.58643,1.58644,334600000.0
2006-09-20 11:21:00,1.58657,1.58663,1.58647,1.58656,211899998.0
2006-09-20 11:22:00,1.58635,1.58654,1.58631,1.58649,261600006.0
2006-09-20 11:23:00,1.58657,1.58666,1.58642,1.58643,261100000.0
2006-09-20 11:24:00,1.58647,1.5868,1.58647,1.58678,425000001.0
2006-09-20 11:25:00,1.58675,1.58699,1.5866,1.58699,404099997.0
2006-09-20 11:26:00,1.58703,1.58703,1.58684,1.58689,150700002.0
2006-09-20 11:27:00,1.58688,1.58709,1.58688,1.58705,273600007.0
2006-09-20 11:28:00,1.58693,1.58711,1.58693,1.58709,183600001.0
2006-09-20 11:29:00,1.58709,1.58712,1.58694,1.58695,250600000.0
2006-09-20 11:30:00,1.58713,1.58719,1.587,1.58704,316600001.0
2006-09-20 11:31:00,1.5872,1.58727,1.58704,1.58715,295599999.0
2006-09-20 11:32:00,1.58731,1.58731,1.5871,1.58718,301100003.0
2006-09-20 11:33:00,1.58712,1.5872,1.58693,1.58705,401100005.0
2006-09-20 11:34:00,1.58693,1.58708,1.58682,1.5869,361299998.0
2006-09-20 11:35:00,1.58702,1.58712,1.58689,1.58695,255300003.0
2006-09-20 11:36:00,1.58701,1.58709,1.58685,1.58693,297199998.0
2006-09-20 11:37:00,1.58676,1.58708,1.58676,1.58707,389899999.0
2006-09-20 11:38:00,1.5871,1.5871,1.58689,1.58696,209600000.0
2006-09-20 11:39:00,1.58689,1.58705,1.58681,1.587,508499998.0
2006-09-20 11:40:00,1.58682,1.5871,1.58682,1.58698,221699999.0
2006-09-20 11:41:00,1.58694,1.58715,1.58689,1.58702,302200005.0
2006-09-20 11:42:00,1.58695,1.58712,1.58682,1.58704,271600002.0
2006-09-20 11:43:00,1.58696,1.58714,1.5869,1.5871,437700002.0
2006-09-20 11:44:00,1.58695,1.58714,1.5869,1.58691,253700001.0
2006-09-20 11:45:00,1.58701,1.58718,1.58696,1.58696,204800000.0
2006-09-20 11:46:00,1.58714,1.58722,1.58708,1.58708,191100001.0
2006-09-20 11:47:00,1.58709,1.58741,1.58702,1.58741,309100005.0
2006-09-20 11:48:00,1.58734,1.58747,1.5872,1.58744,205000003.0
2006-09-20 11:49:00,1.58738,1.58755,1.58725,1.58744,233000000.0
2006-09-20 11:50:00,1.58748,1.58757,1.58738,1.58742,561600003.0
2006-09-20 11:51:00,1.58748,1.5875,1.58719,1.58731,329000002.0
2006-09-20 11:52:00,1.58736,1.58749,1.58723,1.58741,224200000.0
2006-09-20 11:53:00,1.58743,1.58747,1.58733,1.58736,335600001.0
2006-09-20 11:54:00,1.58715,1.58725,1.58698,1.58715,191199998.0
2006-09-20 11:55:00,1.58714,1.58736,1.58699,1.58723,376800008.0
2006-09-20 11:56:00,1.58728,1.58746,1.58728,1.58742,337600002.0
2006-09-20 11:57:00,1.58735,1.58743,1.58722,1.58735,321400003.0
2006-09-20 11:58:00,1.58733,1.58741,1.58715,1.58735,208300002.0
2006-09-20 11:59:00,1.58739,1.58748,1.58729,1.58736,459400008.0
2006-09-20 12:00:00,1.58751,1.58751,1.5872,1.5872,272700004.0
2006-09-20 12:01:00,1.58722,1.5875,1.58722,1.58738,334800001.0
2006-09-20 12:02:00,1.5874,1.58744,1.58718,1.58737,342300004.0
2006-09-20 12:03:00,1.58737,1.58737,1.58699,1.58718,354800005.0
2006-09-20 12:04:00,1.58709,1.58718,1.58701,1.58707,126100000.0
2006-09-20 12:05:00,1.58709,1.58719,1.58704,1.58705,229000006.0
2006-09-20 12:06:00,1.58718,1.58728,1.58693,1.58714,318599997.0
2006-09-20 12:07:00,1.58716,1.58726,1.58702,1.58702,307800002.0
2006-09-20 12:08:00,1.58727,1.58732,1.58708,1.58708,325400001.0
2006-09-20 12:09:00,1.5872,1.58722,1.58711,1.58713,55900000.0
2006-09-20 12:10:00,1.58727,1.5873,1.587,1.587,98299999.0
2006-09-20 12:11:00,1.58708,1.5873,1.58699,1.58722,486700001.0
2006-09-20 12:12:00,1.58721,1.58731,1.5871,1.5871,379300000.0
2006-09-20 12:13:00,1.5872,1.58727,1.58713,1.58721,110300000.0
2006-09-20 12:14:00,1.58725,1.58734,1.58711,1.58713,365500001.0
2006-09-20 12:15:00,1.5871,1.5872,1.58684,1.5871,335399998.0
2006-09-20 12:16:00,1.58713,1.58724,1.58701,1.58709,247599997.0
2006-09-20 12:17:00,1.58724,1.58728,1.58712,1.58721,282200002.0
2006-09-20 12:18:00,1.58728,1.58737,1.5872,1.58722,216199999.0
2006-09-20 12:19:00,1.5873,1.58749,1.58726,1.58728,292600001.0
2006-09-20 12:20:00,1.58707,1.58719,1.58705,1.58707,331700005.0
2006-09-20 12:21:00,1.58719,1.58732,1.58706,1.58716,374200000.0
2006-09-20 12:22:00,1.58716,1.58733,1.58714,1.58727,259800004.0
2006-09-20 12:23:00,1.58724,1.58727,1.58699,1.58699,285199998.0
2006-09-20 12:24:00,1.58711,1.58733,1.58711,1.58733,143600003.0
2006-09-20 12:25:00,1.58733,1.58734,1.58708,1.58708,442499997.0
2006-09-20 12:26:00,1.58718,1.58732,1.58707,1.58717,224600000.0
2006-09-20 12:27:00,1.58729,1.58745,1.58725,1.58741,359899998.0
2006-09-20 12:28:00,1.58728,1.58748,1.58713,1.58736,287700000.0
2006-09-20 12:29:00,1.58746,1.58755,1.58732,1.58732,319599999.0
2006-09-20 12:30:00,1.58751,1.58767,1.58743,1.58753,392100000.0
2006-09-20 12:31:00,1.58777,1.58792,1.58764,1.58783,325500002.0
2006-09-20 12:32:00,1.58796,1.58803,1.58775,1.58788,294200000.0
2006-09-20 12:33:00,1.58775,1.58786,1.58775,1.58786,112600001.0
2006-09-20 12:34:00,1.58761,1.58781,1.58754,1.58776,327400002.0
2006-09-20 12:35:00,1.58753,1.58805,1.58753,1.58773,186600000.0
2006-09-20 12:36:00,1.5878,1.58783,1.58756,1.58768,325000000.0
2006-09-20 12:37:00,1.58757,1.58767,1.58754,1.58756,208500003.0
2006-09-20 12:38:00,1.58747,1.58774,1.58747,1.58768,349199999.0
2006-09-20 12:39:00,1.58763,1.58764,1.58749,1.58763,320200006.0
2006-09-20 12:40:00,1.58765,1.58796,1.58762,1.58776,194500000.0
2006-09-20 12:41:00,1.58777,1.58791,1.58759,1.58772,197300003.0
2006-09-20 12:42:00,1.58773,1.58789,1.58761,1.58771,382800004.0
2006-09-20 12:43:00,1.58773,1.58779,1.58757,1.58761,169800001.0
2006-09-20 12:44:00,1.58761,1.58779,1.58747,1.58768,170000000.0
2006-09-20 12:45:00,1.58778,1.5878,1.58761,1.58767,308500002.0
2006-09-20 12:46:00,1.58774,1.58784,1.58762,1.58778,356999998.0
2006-09-20 12:47:00,1.58768,1.58778,1.58758,1.5876,233999999.0
2006-09-20 12:48:00,1.58775,1.58783,1.58762,1.58767,215499999.0
2006-09-20 12:49:00,1.58744,1.5876,1.58744,1.58745,139000000.0
2006-09-20 12:50:00,1.58739,1.58755,1.5873,1.58745,191600001.0
2006-09-20 12:51:00,1.58747,1.58754,1.58739,1.58741,267699998.0
2006-09-20 12:52:00,1.58727,1.5875,1.58702,1.58726,385499997.0
2006-09-20 12:53:00,1.5873,1.58735,1.58702,1.58726,429599998.0
2006-09-20 12:54:00,1.58725,1.58741,1.58719,1.58736,328500001.0
2006-09-20 12:55:00,1.58732,1.5874,1.58724,1.58724,195900002.0
2006-09-20 12:56:00,1.58724,1.58734,1.58707,1.58727,253399999.0
2006-09-20 12:57:00,1.58726,1.58731,1.58715,1.58723,332599994.0
2006-09-20 12:58:00,1.5872,1.5872,1.58693,1.58698,401799997.0
2006-09-20 12:59:00,1.58705,1.5872,1.58692,1.58708,203700003.0
2006-09-20 13:00:00,1.58721,1.5873,1.58712,1.58719,327500004.0
2006-09-20 13:01:00,1.58738,1.58745,1.58724,1.58729,275000000.0
2006-09-20 13:02:00,1.58737,1.5876,1.58737,1.58753,228399999.0
2006-09-20 13:03:00,1.58741,1.58755,1.58725,1.58727,251200003.0
2006-09-20 13:04:00,1.58691,1.58721,1.58689,1.58707,402799998.0
2006-09-20 13:05:00,1.58684,1.58703,1.58683,1.58703,219700000.0
2006-09-20 13:06:00,1.58698,1.58702,1.58682,1.58688,158399999.0
2006-09-20 13:07:00,1.58701,1.5871,1.58688,1.58688,254900001.0
2006-09-20 13:08:00,1.58715,1.58715,1.58696,1.58696,119400003.0
2006-09-20 13:09:00,1.58706,1.58713,1.58699,1.58707,47200000.0
2006-09-20 13:10:00,1.58684,1.58706,1.58681,1.58687,161200003.0
2006-09-20 13:11:00,1.5868,1.58688,1.58671,1.5868,48800000.0
2006-09-20 13:12:00,1.58673,1.58689,1.58664,1.58684,167900000.0
2006-09-20 13:13:00,1.58683,1.58689,1.58667,1.58685,280600002.0
2006-09-20 13:14:00,1.58677,1.58693,1.58671,1.58693,142100002.0
2006-09-20 13:15:00,1.587,1.587,1.58679,1.5869,256100002.0
2006-09-20 13:16:00,1.58695,1.58706,1.58687,1.58693,279800002.0
2006-09-20 13:17:00,1.58713,1.58713,1.58691,1.58708,211100001.0
2006-09-20 13:18:00,1.58692,1.58719,1.58692,1.58706,345099999.0
2006-09-20 13:19:00,1.58699,1.58713,1.58687,1.58689,235400002.0
2006-09-20 13:20:00,1.58704,1.5871,1.58697,1.58698,184099998.0
2006-09-20 13:21:00,1.58711,1.58723,1.58702,1.58719,285300001.0
2006-09-20 13:22:00,1.58723,1.58723,1.58704,1.58715,212900001.0
2006-09-20 13:23:00,1.58694,1.58706,1.58656,1.58669,294000002.0
2006-09-20 13:24:00,1.58702,1.58725,1.58702,1.58718,361700003.0
2006-09-20 13:25:00,1.58704,1.58714,1.58677,1.58701,521100005.0
2006-09-20 13:26:00,1.587,1.58708,1.58676,1.58676,268699998.0
2006-09-20 13:27:00,1.5868,1.58709,1.5868,1.58707,300299998.0
2006-09-20 13:28:00,1.58693,1.58717,1.58693,1.58715,220500000.0
2006-09-20 13:29:00,1.58691,1.58712,1.58691,1.5871,204600000.0
2006-09-20 13:30:00,1.58694,1.5871,1.58688,1.58702,267400003.0
2006-09-20 13:31:00,1.58701,1.58704,1.58684,1.5869,272300001.0
2006-09-20 13:32:00,1.58699,1.58708,1.58689,1.58691,156899999.0
2006-09-20 13:33:00,1.58685,1.58709,1.58685,1.587,361700001.0
2006-09-20 13:34:00,1.587,1.58709,1.58684,1.58709,213300000.0
2006-09-20 13:35:00,1.587,1.58715,1.58695,1.58707,393399997.0
2006-09-20 13:36:00,1.58694,1.58713,1.58693,1.58698,198500000.0
2006-09-20 13:37:00,1.58705,1.58711,1.58695,1.58695,165900002.0
2006-09-20 13:38:00,1.58694,1.58705,1.58692,1.58705,163799999.0
2006-09-20 13:39:00,1.58697,1.58705,1.58684,1.587,112900000.0
2006-09-20 13:40:00,1.58687,1.587,1.58642,1.58668,286400003.0
2006-09-20 13:41:00,1.58703,1.58703,1.58679,1.58679,71299998.0
2006-09-20 13:42:00,1.58713,1.58736,1.58705,1.58735,240900000.0
2006-09-20 13:43:00,1.58735,1.58735,1.58714,1.58714,150200000.0
2006-09-20 13:44:00,1.58713,1.58726,1.58701,1.5872,233799998.0
2006-09-20 13:45:00,1.58716,1.58722,1.58701,1.58718,215699999.0
2006-09-20 13:46:00,1.58725,1.58725,1.58705,1.58714,281199998.0
2006-09-20 13:47:00,1.58708,1.58719,1.58692,1.5871,183099997.0
2006-09-20 13:48:00,1.58711,1.58721,1.58693,1.58712,521799995.0
2006-09-20 13:49:00,1.58718,1.58728,1.58716,1.58719,205499998.0
2006-09-20 13:50:00,1.58721,1.58735,1.58717,1.5873,342799999.0
2006-09-20 13:51:00,1.58716,1.58739,1.58715,1.58731,309800001.0
2006-09-20 13:52:00,1.5872,1.5873,1.5872,1.5873,90399999.0
2006-09-20 13:53:00,1.58733,1.58742,1.5872,1.5873,271700002.0
2006-09-20 13:54:00,1.58735,1.58742,1.58711,1.58732,283399997.0
2006-09-20 13:55:00,1.58743,1.58743,1.58721,1.58721,433699999.0
2006-09-20 13:56:00,1.58737,1.58737,1.58719,1.58726,393699997.0
2006-09-20 13:57:00,1.58714,1.58734,1.58714,1.58729,226599998.0
2006-09-20 13:58:00,1.58727,1.5873,1.58714,1.58718,115199998.0
2006-09-20 13:59:00,1.5871,1.5875,1.5871,1.5875,355599996.0
2006-09-20 14:00:00,1.58755,1.58759,1.5874,1.5875,356499995.0
2006-09-20 14:01:00,1.58738,1.5875,1.58723,1.58728,233499999.0
2006-09-20 14:02:00,1.58753,1.58753,1.58727,1.5874,490500008.0
2006-09-20 14:03:00,1.58703,1.5875,1.58703,1.58735,255800000.0
2006-09-20 14:04:00,1.58735,1.5874,1.58719,1.58728,389100003.0
2006-09-20 14:05:00,1.58749,1.58751,1.58745,1.58745,84700000.0
2006-09-20 14:06:00,1.58753,1.58753,1.58726,1.58735,341299995.0
2006-09-20 14:07:00,1.58732,1.58746,1.58729,1.58742,407999997.0
2006-09-20 14:08:00,1.5874,1.58747,1.58727,1.58727,338699997.0
2006-09-20 14:09:00,1.58724,1.58747,1.58724,1.58737,238899998.0
2006-09-20 14:10:00,1.58741,1.58747,1.58728,1.58728,298300002.0
2006-09-20 14:11:00,1.58735,1.58737,1.5872,1.5872,326000006.0
2006-09-20 14:12:00,1.58737,1.58747,1.58722,1.58729,366999999.0
2006-09-20 14:13:00,1.58738,1.58745,1.58716,1.58745,269199995.0
2006-09-20 14:14:00,1.58737,1.58751,1.58732,1.58736,167400001.0
2006-09-20 14:15:00,1.58747,1.58757,1.58734,1.58735,217300000.0
2006-09-20 14:16:00,1.58744,1.58757,1.58744,1.58757,157300005.0
2006-09-20 14:17:00,1.58738,1.58755,1.58732,1.58742,286000007.0
2006-09-20 14:18:00,1.58751,1.58763,1.58744,1.58749,427999997.0
2006-09-20 14:19:00,1.58755,1.58762,1.58739,1.58751,389900004.0
2006-09-20 14:20:00,1.58741,1.58762,1.58727,1.58753,624100000.0
2006-09-20 14:21:00,1.58748,1.58766,1.58739,1.58739,388300002.0
2006-09-20 14:22:00,1.58741,1.58763,1.58741,1.58746,256299998.0
2006-09-20 14:23:00,1.58747,1.58755,1.58735,1.58747,434600004.0
2006-09-20 14:24:00,1.58743,1.58753,1.58728,1.58734,183900004.0
2006-09-20 14:25:00,1.58746,1.58758,1.58737,1.58747,243700004.0
2006-09-20 14:26:00,1.58732,1.58751,1.58723,1.5874,217400002.0
2006-09-20 14:27:00,1.58742,1.58751,1.58722,1.58741,403700001.0
2006-09-20 14:28:00,1.58734,1.58753,1.58718,1.58736,257400007.0
2006-09-20 14:29:00,1.58748,1.58765,1.58739,1.58765,241300000.0
2006-09-20 14:30:00,1.58765,1.58778,1.58752,1.58766,356300004.0
2006-09-20 14:31:00,1.58715,1.58771,1.58705,1.58743,379299998.0
2006-09-20 14:32:00,1.58773,1.5878,1.58755,1.58764,398200005.0
2006-09-20 14:33:00,1.58763,1.58777,1.58753,1.58765,356200004.0
2006-09-20 14:34:00,1.58751,1.58769,1.58749,1.58752,358700006.0
2006-09-20 14:35:00,1.58743,1.58761,1.58719,1.58739,267199998.0
2006-09-20 14:36:00,1.58733,1.58755,1.58733,1.58755,227799999.0
2006-09-20 14:37:00,1.58755,1.58755,1.5874,1.5874,313900004.0
2006-09-20 14:38:00,1.58744,1.58755,1.58742,1.5875,114400000.0
2006-09-20 14:39:00,1.58754,1.58754,1.58735,1.58745,348400003.0
2006-09-20 14:40:00,1.58746,1.58752,1.58733,1.58742,153399997.0
2006-09-20 14:41:00,1.58743,1.5875,1.58733,1.58743,84700002.0
2006-09-20 14:42:00,1.58721,1.5877,1.58704,1.58756,486599999.0
2006-09-20 14:43:00,1.58745,1.5875,1.58723,1.58742,336600006.0
2006-09-20 14:44:00,1.58743,1.58743,1.5872,1.5872,254800000.0
2006-09-20 14:45:00,1.58749,1.58749,1.58737,1.58737,125399997.0
2006-09-20 14:46:00,1.58746,1.58752,1.58735,1.58741,150900003.0
2006-09-20 14:47:00,1.58736,1.58752,1.58727,1.58744,212500000.0
2006-09-20 14:48:00,1.58737,1.58748,1.58724,1.58734,237300000.0
2006-09-20 14:49:00,1.58725,1.58745,1.58721,1.58726,337199998.0
2006-09-20 14:50:00,1.58741,1.58753,1.5873,1.58753,230400002.0
2006-09-20 14:51:00,1.58732,1.58748,1.5871,1.58737,252899997.0
2006-09-20 14:52:00,1.58744,1.58749,1.58733,1.58739,174299999.0
2006-09-20 14:53:00,1.5874,1.58755,1.58732,1.58745,251800002.0
2006-09-20 14:54:00,1.58744,1.58751,1.58735,1.58735,115499997.0
2006-09-20 14:55:00,1.58735,1.58745,1.58722,1.58727,198099998.0
2006-09-20 14:56:00,1.58738,1.58745,1.58732,1.5874,83799999.0
2006-09-20 14:57:00,1.58733,1.58746,1.58724,1.58732,292400000.0
2006-09-20 14:58:00,1.58729,1.58739,1.58717,1.58719,272000000.0
2006-09-20 14:59:00,1.58712,1.58727,1.58699,1.58718,320800003.0
2006-09-20 15:00:00,1.58728,1.58735,1.58715,1.5873,253700004.0
2006-09-20 15:01:00,1.5873,1.58741,1.58717,1.5873,365700002.0
2006-09-20 15:02:00,1.58732,1.5874,1.58722,1.58735,187900002.0
2006-09-20 15:03:00,1.58742,1.58748,1.5873,1.5873,410500003.0
2006-09-20 15:04:00,1.58742,1.58742,1.58713,1.58725,276199999.0
2006-09-20 15:05:00,1.58742,1.58757,1.58724,1.58748,213599999.0
2006-09-20 15:06:00,1.58725,1.58749,1.58725,1.58742,245100002.0
2006-09-20 15:07:00,1.58739,1.58756,1.58727,1.58738,176400001.0
2006-09-20 15:08:00,1.58734,1.58755,1.58723,1.58755,501100001.0
2006-09-20 15:09:00,1.58752,1.58756,1.58737,1.58744,205600000.0
2006-09-20 15:10:00,1.58749,1.58758,1.58725,1.58742,321499998.0
2006-09-20 15:11:00,1.58746,1.58749,1.58729,1.58735,421299997.0
2006-09-20 15:12:00,1.58737,1.58748,1.58728,1.5874,377099998.0
2006-09-20 15:13:00,1.58733,1.58739,1.58727,1.58736,57500000.0
2006-09-20 15:14:00,1.58732,1.58747,1.58719,1.58729,402399997.0
2006-09-20 15:15:00,1.58724,1.58737,1.58711,1.58725,415500001.0
2006-09-20 15:16:00,1.58726,1.58731,1.5871,1.58713,259900001.0
2006-09-20 15:17:00,1.58726,1.58733,1.58715,1.58729,279699999.0
2006-09-20 15:18:00,1.58723,1.58732,1.58706,1.58732,299900001.0
2006-09-20 15:19:00,1.58731,1.5874,1.58721,1.5874,248100000.0
2006-09-20 15:20:00,1.58738,1.5874,1.58719,1.58738,309100006.0
2006-09-20 15:21:00,1.58727,1.58743,1.58715,1.58727,282799999.0
2006-09-20 15:22:00,1.58716,1.58728,1.58711,1.58728,415200003.0
2006-09-20 15:23:00,1.58725,1.58738,1.58705,1.58705,278099998.0
2006-09-20 15:24:00,1.58726,1.5874,1.58721,1.58727,281100007.0
2006-09-20 15:25:00,1.58734,1.58743,1.58716,1.58732,303499997.0
2006-09-20 15:26:00,1.58732,1.58737,1.58715,1.58721,181699999.0
2006-09-20 15:27:00,1.58737,1.58743,1.58719,1.58739,394500002.0
2006-09-20 15:28:00,1.58725,1.58743,1.58725,1.5874,267300000.0
2006-09-20 15:29:00,1.58738,1.5875,1.58721,1.58737,340800000.0
2006-09-20 15:30:00,1.58736,1.58751,1.58723,1.58743,294699999.0
2006-09-20 15:31:00,1.58739,1.58751,1.58729,1.58741,67900002.0
2006-09-20 15:32:00,1.58736,1.58758,1.58736,1.58748,507400008.0
2006-09-20 15:33:00,1.58751,1.58763,1.58738,1.58763,288000004.0
2006-09-20 15:34:00,1.5876,1.5876,1.58725,1.58725,190299998.0
2006-09-20 15:35:00,1.58753,1.58753,1.58731,1.58737,265700000.0
2006-09-20 15:36:00,1.58729,1.58748,1.58728,1.58735,219400001.0
2006-09-20 15:37:00,1.58723,1.58742,1.58721,1.58734,196100003.0
2006-09-20 15:38:00,1.5874,1.58748,1.58727,1.58727,345800003.0
2006-09-20 15:39:00,1.58735,1.58745,1.58729,1.58743,263700000.0
2006-09-20 15:40:00,1.58739,1.5875,1.5873,1.58736,347300004.0
2006-09-20 15:41:00,1.58718,1.58734,1.58718,1.58734,79299999.0
2006-09-20 15:42:00,1.58736,1.58741,1.58723,1.58727,84699998.0
2006-09-20 15:43:00,1.5875,1.5877,1.5875,1.58753,231600000.0
2006-09-20 15:44:00,1.58758,1.58763,1.58747,1.58763,240600002.0
2006-09-20 15:45:00,1.58765,1.5878,1.58752,1.58752,272899999.0
2006-09-20 15:46:00,1.58765,1.58786,1.58749,1.58771,233200001.0
2006-09-20 15:47:00,1.58786,1.58794,1.58764,1.58773,266599998.0
2006-09-20 15:48:00,1.58772,1.58777,1.58749,1.58765,301500001.0
2006-09-20 15:49:00,1.5877,1.58792,1.58761,1.58783,271000006.0
2006-09-20 15:50:00,1.58762,1.58775,1.58749,1.5877,241499994.0
2006-09-20 15:51:00,1.58777,1.58792,1.58765,1.58769,183900000.0
2006-09-20 15:52:00,1.58785,1.58797,1.58781,1.58791,332499995.0
2006-09-20 15:53:00,1.58777,1.58788,1.58759,1.58773,212000002.0
2006-09-20 15:54:00,1.58783,1.58783,1.58754,1.58774,189500001.0
2006-09-20 15:55:00,1.58775,1.58783,1.58711,1.5872,435399998.0
2006-09-20 15:56:00,1.58764,1.58783,1.58757,1.58783,540300002.0
2006-09-20 15:57:00,1.58782,1.5879,1.58758,1.58758,203900000.0
2006-09-20 15:58:00,1.58755,1.58764,1.58745,1.58757,317899997.0
2006-09-20 15:59:00,1.58762,1.58771,1.58753,1.58761,283100001.0
2006-09-20 16:00:00,1.58774,1.58786,1.58764,1.58785,462299999.0
2006-09-20 16:01:00,1.58773,1.58792,1.58758,1.58768,311499999.0
2006-09-20 16:02:00,1.58779,1.58788,1.58765,1.5877,302200001.0
2006-09-20 16:03:00,1.58777,1.58785,1.5875,1.58778,476800000.0
2006-09-20 16:04:00,1.58776,1.58791,1.58758,1.58781,182999998.0
2006-09-20 16:05:00,1.58798,1.58808,1.58784,1.58796,313599995.0
2006-09-20 16:06:00,1.58785,1.58801,1.58781,1.58795,337499999.0
2006-09-20 16:07:00,1.58794,1.58807,1.58775,1.58787,211400005.0
2006-09-20 16:08:00,1.58802,1.5881,1.58788,1.58796,270700003.0
2006-09-20 16:09:00,1.58797,1.58807,1.58789,1.58794,96800002.0
2006-09-20 16:10:00,1.58794,1.58805,1.5878,1.58802,307399999.0
2006-09-20 16:11:00,1.58781,1.58805,1.58773,1.58773,356899997.0
2006-09-20 16:12:00,1.58774,1.58774,1.5874,1.58747,304200001.0
2006-09-20 16:13:00,1.58735,1.58746,1.58712,1.58725,367199996.0
2006-09-20 16:14:00,1.58736,1.58744,1.58706,1.58733,584900005.0
2006-09-20 16:15:00,1.58707,1.58749,1.58707,1.5873,169700001.0
2006-09-20 16:16:00,1.58725,1.58729,1.58706,1.58712,391100004.0
2006-09-20 16:17:00,1.58725,1.58736,1.58716,1.58721,192199997.0
2006-09-20 16:18:00,1.58717,1.58728,1.58706,1.58719,258699998.0
2006-09-20 16:19:00,1.5871,1.58726,1.58703,1.58714,423499997.0
2006-09-20 16:20:00,1.58722,1.58733,1.58714,1.58733,115200002.0
2006-09-20 16:21:00,1.58724,1.58738,1.58715,1.5872,389300002.0
2006-09-20 16:22:00,1.58734,1.58739,1.5872,1.58725,159199998.0
2006-09-20 16:23:00,1.58735,1.58736,1.58721,1.58736,295600000.0
2006-09-20 16:24:00,1.58733,1.58747,1.58719,1.58731,306999999.0
2006-09-20 16:25:00,1.58733,1.58754,1.58725,1.58744,552500004.0
2006-09-20 16:26:00,1.58724,1.58739,1.58712,1.58722,270400004.0
2006-09-20 16:27:00,1.58722,1.58747,1.58722,1.5874,374699993.0
2006-09-20 16:28:00,1.58723,1.58745,1.58723,1.5874,286599999.0
2006-09-20 16:29:00,1.58738,1.58745,1.58729,1.58745,300699997.0
2006-09-20 16:30:00,1.58725,1.58744,1.58709,1.58732,167400000.0
2006-09-20 16:31:00,1.58718,1.58741,1.58702,1.58741,371899998.0
2006-09-20 16:32:00,1.58735,1.58748,1.58725,1.58746,485400003.0
2006-09-20 16:33:00,1.58732,1.58749,1.58723,1.58723,226700001.0
2006-09-20 16:34:00,1.58731,1.58738,1.58717,1.58734,492000001.0
2006-09-20 16:35:00,1.58725,1.58745,1.5872,1.58733,181200002.0
2006-09-20 16:36:00,1.58726,1.58731,1.58711,1.58717,172700004.0
2006-09-20 16:37:00,1.58712,1.58731,1.58711,1.58719,156200000.0
2006-09-20 16:38:00,1.5871,1.58725,1.58702,1.58725,512500002.0
2006-09-20 16:39:00,1.58709,1.58722,1.58709,1.58722,54500000.0
2006-09-20 16:40:00,1.58722,1.58722,1.58689,1.58703,61600000.0
2006-09-20 16:41:00,1.58709,1.5872,1.587,1.58715,244199999.0
2006-09-20 16:42:00,1.58712,1.5873,1.587,1.58715,280599998.0
2006-09-20 16:43:00,1.58717,1.58722,1.58682,1.58712,260399999.0
2006-09-20 16:44:00,1.58722,1.58732,1.58704,1.58732,318600003.0
2006-09-20 16:45:00,1.5873,1.58735,1.58713,1.58718,234299999.0
2006-09-20 16:46:00,1.58728,1.58735,1.58715,1.58735,262899996.0
2006-09-20 16:47:00,1.5873,1.58737,1.58713,1.58727,353500000.0
2006-09-20 16:48:00,1.58732,1.58741,1.5872,1.5873,107100001.0
2006-09-20 16:49:00,1.58727,1.58741,1.58716,1.58716,246200006.0
2006-09-20 16:50:00,1.58731,1.58732,1.58716,1.58723,230299998.0
2006-09-20 16:51:00,1.58708,1.58728,1.58698,1.58718,249400004.0
2006-09-20 16:52:00,1.58713,1.58725,1.58713,1.58723,228900002.0
2006-09-20 16:53:00,1.58709,1.5872,1.58702,1.58712,175299998.0
2006-09-20 16:54:00,1.5869,1.5872,1.5869,1.58715,351700000.0
2006-09-20 16:55:00,1.58716,1.58724,1.58697,1.58715,427199998.0
2006-09-20 16:56:00,1.58705,1.58719,1.58692,1.58704,384300004.0
2006-09-20 16:57:00,1.58702,1.58724,1.58702,1.58714,330200009.0
2006-09-20 16:58:00,1.58686,1.58724,1.58686,1.58714,299799997.0
2006-09-20 16:59:00,1.58709,1.58729,1.58697,1.58716,405200000.0
2006-09-20 17:00:00,1.58712,1.5873,1.58692,1.58715,246399999.0
2006-09-20 17:01:00,1.58704,1.58715,1.58688,1.58715,300799997.0
2006-09-20 17:02:00,1.58709,1.58723,1.58709,1.58723,73100001.0
2006-09-20 17:03:00,1.58739,1.58748,1.58716,1.58716,376200006.0
2006-09-20 17:04:00,1.58729,1.58733,1.587,1.587,302000001.0
2006-09-20 17:05:00,1.58732,1.58742,1.58722,1.58722,213899997.0
2006-09-20 17:06:00,1.58708,1.5873,1.58708,1.5873,124600000.0
2006-09-20 17:07:00,1.58733,1.5874,1.58714,1.58724,210700005.0
2006-09-20 17:08:00,1.5871,1.58732,1.587,1.58732,368399998.0
2006-09-20 17:09:00,1.58721,1.58735,1.58721,1.58735,137000000.0
2006-09-20 17:10:00,1.58728,1.58736,1.58717,1.58717,190899998.0
2006-09-20 17:11:00,1.58741,1.58741,1.58718,1.58718,87000003.0
2006-09-20 17:12:00,1.58724,1.58752,1.58724,1.58752,319600000.0
2006-09-20 17:13:00,1.58748,1.58755,1.58731,1.58748,246700002.0
2006-09-20 17:14:00,1.58744,1.58752,1.58731,1.58742,240100006.0
2006-09-20 17:15:00,1.58731,1.58745,1.58717,1.58735,283800002.0
2006-09-20 17:16:00,1.58723,1.58744,1.58722,1.58739,371199998.0
2006-09-20 17:17:00,1.58736,1.58751,1.58727,1.5874,176600003.0
2006-09-20 17:18:00,1.5874,1.5874,1.58721,1.58721,72700001.0
2006-09-20 17:19:00,1.58732,1.58749,1.58726,1.58726,369000002.0
2006-09-20 17:20:00,1.5874,1.58746,1.58723,1.58734,226400002.0
2006-09-20 17:21:00,1.5875,1.5875,1.58737,1.58737,97500001.0
2006-09-20 17:22:00,1.58729,1.58744,1.58728,1.58742,302700001.0
2006-09-20 17:23:00,1.58726,1.58741,1.5872,1.58722,178199998.0
2006-09-20 17:24:00,1.58741,1.58741,1.58695,1.58695,301400004.0
2006-09-20 17:25:00,1.5871,1.58713,1.58694,1.58713,264700002.0
2006-09-20 17:26:00,1.58701,1.58717,1.58691,1.58698,344200005.0
2006-09-20 17:27:00,1.58701,1.58717,1.58701,1.58715,215899996.0
2006-09-20 17:28:00,1.58711,1.58718,1.58699,1.58712,87000002.0
2006-09-20 17:29:00,1.5871,1.58715,1.58694,1.58715,340400007.0
2006-09-20 17:30:00,1.58679,1.58695,1.58679,1.5868,106700000.0
2006-09-20 17:31:00,1.58666,1.58696,1.58662,1.5869,404800000.0
2006-09-20 17:32:00,1.58686,1.58699,1.58672,1.58691,340700001.0
2006-09-20 17:33:00,1.58643,1.58703,1.58623,1.58691,272800003.0
2006-09-20 17:34:00,1.58679,1.5869,1.58669,1.58688,149900000.0
2006-09-20 17:35:00,1.58683,1.58696,1.58676,1.58681,286400004.0
2006-09-20 17:36:00,1.58691,1.58705,1.58673,1.58691,361200003.0
2006-09-20 17:37:00,1.58706,1.58719,1.58693,1.58696,185100000.0
2006-09-20 17:38:00,1.58694,1.58711,1.5869,1.58694,269699998.0
2006-09-20 17:39:00,1.58708,1.58708,1.58686,1.58694,294899998.0
2006-09-20 17:40:00,1.58673,1.58712,1.58673,1.58712,237300001.0
2006-09-20 17:41:00,1.58706,1.58713,1.58694,1.58706,341199993.0
2006-09-20 17:42:00,1.58715,1.58715,1.58694,1.58696,214900002.0
2006-09-20 17:43:00,1.58689,1.58719,1.58689,1.58704,263500002.0
2006-09-20 17:44:00,1.58696,1.58713,1.58677,1.58704,317200001.0
2006-09-20 17:45:00,1.58708,1.58716,1.58694,1.587,314299999.0
2006-09-20 17:46:00,1.5871,1.58715,1.58701,1.58708,49600000.0
2006-09-20 17:47:00,1.5871,1.5872,1.58692,1.58692,304599999.0
2006-09-20 17:48:00,1.58698,1.58715,1.58691,1.58715,233900000.0
2006-09-20 17:49:00,1.58694,1.58712,1.58688,1.58703,465200000.0
2006-09-20 17:50:00,1.58697,1.58702,1.58677,1.58694,242499998.0
2006-09-20 17:51:00,1.58691,1.58707,1.58687,1.587,264700003.0
2006-09-20 17:52:00,1.58698,1.58708,1.58687,1.58697,264299999.0
2006-09-20 17:53:00,1.58685,1.58702,1.58676,1.58677,339199998.0
2006-09-20 17:54:00,1.58688,1.58704,1.58682,1.58696,303500002.0
2006-09-20 17:55:00,1.58703,1.5871,1.58685,1.58702,276300000.0
2006-09-20 17:56:00,1.58699,1.58715,1.58693,1.58705,115600001.0
2006-09-20 17:57:00,1.5872,1.5872,1.58642,1.58642,162899998.0
2006-09-20 17:58:00,1.58702,1.58715,1.58686,1.58704,188499998.0
2006-09-20 17:59:00,1.58706,1.58716,1.58692,1.58702,87200001.0
2006-09-20 18:00:00,1.5871,1.58726,1.58702,1.5871,246100002.0
2006-09-20 18:01:00,1.5872,1.5872,1.5871,1.5871,1858700002.0
2006-09-20 18:02:00,1.5872,1.5872,1.587,1.5871,1858700002.0
2006-09-20 18:03:00,1.5872,1.5873,1.5871,1.5871,1858700002.0
2006-09-20 18:04:00,1.5872,1.5872,1.5871,1.5872,1858700002.0
2006-09-20 18:05:00,1.5871,1.5872,1.5871,1.5872,1858700002.0
2006-09-20 18:06:00,1.5871,1.5872,1.5871,1.5872,1858700002.0
2006-09-20 18:07:00,1.5871,1.5872,1.587,1.587,1858700002.0
2006-09-20 18:08:00,1.5872,1.5872,1.5869,1.5869,1858700002.0
2006-09-20 18:09:00,1.58707,1.58724,1.58683,1.58705,1858700002.0
2006-09-20 18:10:00,1.5871,1.5872,1.587,1.5871,1425900005.0
2006-09-20 18:11:00,1.58707,1.58711,1.58683,1.58692,1425900005.0
2006-09-20 18:12:00,1.58715,1.58718,1.58699,1.58701,1816399998.0
2006-09-20 18:13:00,1.58704,1.58712,1.58687,1.58702,1282000003.0
2006-09-20 18:14:00,1.587,1.5871,1.587,1.587,897900006.0
2006-09-20 18:15:00,1.58691,1.58716,1.58686,1.58716,897900006.0
2006-09-20 18:16:00,1.587,1.5872,1.587,1.5871,2123800000.0
2006-09-20 18:17:00,1.58711,1.58724,1.58695,1.58713,2123800000.0
2006-09-20 18:18:00,1.58708,1.58715,1.58689,1.5871,1079300000.0
2006-09-20 18:19:00,1.5871,1.5872,1.587,1.5872,772700004.0
2006-09-20 18:20:00,1.5871,1.5872,1.5871,1.5872,772700004.0
2006-09-20 18:21:00,1.58715,1.58715,1.58694,1.58694,772700004.0
2006-09-20 18:22:00,1.58696,1.5871,1.58696,1.5871,645200005.0
2006-09-20 18:23:00,1.587,1.5872,1.587,1.5871,1279500009.0
2006-09-20 18:24:00,1.5872,1.5872,1.5871,1.5871,1279500009.0
2006-09-20 18:25:00,1.5872,1.5872,1.587,1.5871,1279500009.0
2006-09-20 18:26:00,1.5872,1.5872,1.587,1.5872,1279500009.0
2006-09-20 18:27:00,1.58729,1.58734,1.58704,1.58734,1279500009.0
2006-09-20 18:28:00,1.5872,1.5874,1.5872,1.5872,1900299997.0
2006-09-20 18:29:00,1.58724,1.58728,1.58711,1.58716,1900299997.0
2006-09-20 18:30:00,1.58727,1.58735,1.58716,1.58721,1083200001.0
2006-09-20 18:31:00,1.58725,1.58733,1.58709,1.58726,1141700014.0
2006-09-20 18:32:00,1.58727,1.58735,1.58707,1.58725,1036200011.0
2006-09-20 18:34:00,1.5872,1.5873,1.5871,1.5871,1978600005.0
2006-09-20 18:35:00,1.58715,1.5872,1.58701,1.5871,1978600005.0
2006-09-20 18:36:00,1.58714,1.58717,1.58693,1.58702,1500900000.0
2006-09-20 18:37:00,1.58701,1.58711,1.58679,1.58706,1971000011.0
2006-09-20 18:38:00,1.58704,1.58714,1.58688,1.58689,1691600008.0
2006-09-20 18:39:00,1.58704,1.5871,1.58686,1.58697,2015800002.0
2006-09-20 18:40:00,1.587,1.587,1.587,1.587,1124100006.0
2006-09-20 18:41:00,1.58685,1.58699,1.58669,1.58686,1124100006.0
2006-09-20 18:42:00,1.58698,1.58708,1.5868,1.587,1353400003.0
2006-09-20 18:43:00,1.58698,1.58705,1.5869,1.58703,416900008.0
2006-09-20 18:44:00,1.58697,1.58708,1.58675,1.58695,968899993.0
2006-09-20 18:45:00,1.58681,1.58705,1.58677,1.58705,411899999.0
2006-09-20 18:46:00,1.58695,1.58708,1.58676,1.58692,357800005.0
2006-09-20 18:47:00,1.58685,1.587,1.58682,1.587,166999999.0
2006-09-20 18:48:00,1.587,1.58705,1.58688,1.5869,1352200003.0
2006-09-20 18:49:00,1.58703,1.58708,1.58692,1.58705,400199998.0
2006-09-20 18:50:00,1.58702,1.58708,1.58689,1.58692,680400005.0
2006-09-20 18:51:00,1.5871,1.5872,1.58695,1.58695,1468100007.0
2006-09-20 18:52:00,1.58697,1.58721,1.58693,1.58708,1320499999.0
2006-09-20 18:53:00,1.58702,1.58716,1.58683,1.58707,1326100016.0
2006-09-20 18:54:00,1.58691,1.58713,1.5869,1.58705,662099996.0
2006-09-20 18:55:00,1.58708,1.58711,1.58687,1.58687,1486900003.0
2006-09-20 18:56:00,1.58707,1.58713,1.58691,1.58706,1050900005.0
2006-09-20 18:57:00,1.58714,1.58726,1.58709,1.58717,821100001.0
2006-09-20 18:58:00,1.58717,1.58725,1.58699,1.5871,1113699996.0
2006-09-20 18:59:00,1.58708,1.58725,1.58699,1.58711,1366700005.0
2006-09-20 19:00:00,1.58715,1.58717,1.58699,1.58704,494700000.0
2006-09-20 19:01:00,1.58711,1.58726,1.587,1.58714,492900000.0
2006-09-20 19:02:00,1.58705,1.58715,1.58689,1.58699,837500002.0
2006-09-20 19:03:00,1.5866,1.58745,1.58649,1.58745,415300001.0
2006-09-20 19:04:00,1.587,1.5871,1.587,1.5871,254400001.0
2006-09-20 19:05:00,1.58717,1.58726,1.58703,1.5871,542000001.0
2006-09-20 19:06:00,1.58718,1.5872,1.58699,1.58704,2032900013.0
2006-09-20 19:07:00,1.58641,1.58742,1.5863,1.58696,665800000.0
2006-09-20 19:08:00,1.5872,1.58727,1.58709,1.5871,1460999999.0
2006-09-20 19:09:00,1.5872,1.58727,1.58703,1.58706,1454200003.0
2006-09-20 19:10:00,1.58706,1.58727,1.58702,1.58718,903999999.0
2006-09-20 19:11:00,1.58712,1.5872,1.58704,1.58714,1200700012.0
2006-09-20 19:12:00,1.58709,1.58715,1.58691,1.58697,845900001.0
2006-09-20 19:13:00,1.58698,1.58726,1.58698,1.58724,451700006.0
2006-09-20 19:14:00,1.58708,1.58723,1.58706,1.5872,220900000.0
2006-09-20 19:15:00,1.58716,1.58727,1.58711,1.58715,1326300004.0
2006-09-20 19:16:00,1.5872,1.58731,1.58709,1.58719,610500001.0
2006-09-20 19:17:00,1.58729,1.58732,1.58705,1.58705,748599997.0
2006-09-20 19:18:00,1.58723,1.58723,1.58699,1.58706,572600003.0
2006-09-20 19:19:00,1.58702,1.58727,1.58702,1.58724,764099993.0
2006-09-20 19:20:00,1.58729,1.58729,1.587,1.58713,1160899988.0
2006-09-20 19:21:00,1.58722,1.58731,1.58711,1.58715,994400002.0
2006-09-20 19:22:00,1.58715,1.58728,1.58715,1.58728,98399999.0
2006-09-20 19:23:00,1.58727,1.58727,1.58702,1.58702,688500001.0
2006-09-20 19:24:00,1.58714,1.58724,1.58695,1.58717,469299998.0
2006-09-20 19:25:00,1.58704,1.58719,1.58694,1.58704,987000006.0
2006-09-20 19:26:00,1.58706,1.58722,1.587,1.58708,1000199997.0
2006-09-20 19:27:00,1.5871,1.58725,1.58706,1.58718,1325000001.0
2006-09-20 19:28:00,1.58718,1.58728,1.58707,1.58707,413399995.0
2006-09-20 19:29:00,1.58716,1.58717,1.58681,1.58681,747200002.0
2006-09-20 19:30:00,1.5871,1.5872,1.5871,1.5872,1355100014.0
2006-09-20 19:31:00,1.58712,1.58712,1.58686,1.58688,1355100014.0
2006-09-20 19:32:00,1.58701,1.58713,1.58692,1.58695,716700007.0
2006-09-20 19:33:00,1.58708,1.58715,1.58696,1.58696,962300002.0
2006-09-20 19:34:00,1.587,1.58718,1.5869,1.58703,1958499996.0
2006-09-20 19:35:00,1.58688,1.58705,1.58669,1.58705,976400002.0
2006-09-20 19:36:00,1.58698,1.58706,1.58676,1.58682,839199998.0
2006-09-20 19:37:00,1.58692,1.58713,1.58692,1.58713,367900004.0
2006-09-20 19:38:00,1.58702,1.58718,1.58702,1.58713,596399997.0
2006-09-20 19:39:00,1.58699,1.58716,1.58688,1.58688,1336700006.0
2006-09-20 19:40:00,1.587,1.58745,1.58661,1.58704,575299997.0
2006-09-20 19:41:00,1.587,1.5871,1.587,1.5871,505999998.0
2006-09-20 19:42:00,1.5871,1.58715,1.58695,1.58711,710499999.0
2006-09-20 19:43:00,1.58707,1.58708,1.58691,1.58691,400299999.0
2006-09-20 19:44:00,1.58699,1.58708,1.58688,1.587,1023200006.0
2006-09-20 19:45:00,1.58698,1.58702,1.58678,1.58695,259000000.0
2006-09-20 19:46:00,1.58705,1.58705,1.58684,1.58689,697400002.0
2006-09-20 19:47:00,1.58694,1.58707,1.5868,1.58696,288500002.0
2006-09-20 19:48:00,1.58705,1.58715,1.58705,1.58715,661799999.0
2006-09-20 19:49:00,1.58711,1.58711,1.58644,1.58695,1642400017.0
2006-09-20 19:50:00,1.58705,1.5871,1.58692,1.58702,233300003.0
2006-09-20 19:51:00,1.58695,1.58705,1.58694,1.58705,574000006.0
2006-09-20 19:52:00,1.58704,1.58704,1.58683,1.58696,486199996.0
2006-09-20 19:53:00,1.58709,1.58712,1.58688,1.58688,643700003.0
2006-09-20 19:54:00,1.58691,1.5871,1.58691,1.587,281200001.0
2006-09-20 19:55:00,1.58709,1.5872,1.58697,1.58717,531100003.0
2006-09-20 19:56:00,1.58718,1.58721,1.58693,1.58702,1192299996.0
2006-09-20 19:57:00,1.58705,1.58721,1.58701,1.58714,1339400000.0
2006-09-20 19:58:00,1.58692,1.58717,1.58686,1.58698,1811800000.0
2006-09-20 19:59:00,1.58686,1.58724,1.58686,1.58709,1304099997.0
2006-09-20 20:00:00,1.58706,1.58713,1.58693,1.58706,573899996.0
2006-09-20 20:01:00,1.58708,1.58717,1.58687,1.587,753400003.0
2006-09-20 20:02:00,1.58685,1.58707,1.58685,1.58703,395199997.0
2006-09-20 20:03:00,1.58702,1.58709,1.58694,1.58702,186199997.0
2006-09-20 20:04:00,1.58704,1.58708,1.58696,1.58697,325199996.0
2006-09-20 20:05:00,1.5869,1.58705,1.58688,1.58702,376400000.0
2006-09-20 20:06:00,1.587,1.58705,1.587,1.58705,469899996.0
2006-09-20 20:07:00,1.58696,1.58706,1.58683,1.58698,356700002.0
2006-09-20 20:08:00,1.58696,1.58702,1.58681,1.5869,1275400001.0
2006-09-20 20:09:00,1.58676,1.58694,1.58646,1.58648,209699998.0
2006-09-20 20:10:00,1.58638,1.5865,1.58621,1.58635,359000000.0
2006-09-20 20:11:00,1.58656,1.58667,1.58639,1.58667,757200007.0
2006-09-20 20:12:00,1.58648,1.58664,1.58644,1.58659,222500003.0
2006-09-20 20:13:00,1.58632,1.58651,1.58569,1.58574,1727600008.0
2006-09-20 20:14:00,1.58598,1.5865,1.58582,1.5863,619000000.0
2006-09-20 20:15:00,1.58642,1.5866,1.58606,1.58628,1277500003.0
2006-09-20 20:16:00,1.5861,1.58634,1.58606,1.5861,1969500001.0
2006-09-20 20:17:00,1.58618,1.58631,1.58617,1.58629,334999997.0
2006-09-20 20:18:00,1.58624,1.58637,1.58607,1.58621,445200001.0
2006-09-20 20:19:00,1.5863,1.5863,1.5861,1.5861,674600002.0
2006-09-20 20:20:00,1.5862,1.5864,1.586,1.5861,674600002.0
2006-09-20 20:21:00,1.58599,1.58618,1.58588,1.58607,674600002.0
2006-09-20 20:22:00,1.58603,1.58621,1.58584,1.58603,597500005.0
2006-09-20 20:23:00,1.5858,1.58608,1.58568,1.58572,1147500001.0
2006-09-20 20:24:00,1.58599,1.58599,1.58555,1.58582,523699993.0
2006-09-20 20:25:00,1.58592,1.58621,1.5858,1.58614,848500000.0
2006-09-20 20:26:00,1.58622,1.58643,1.58613,1.58631,272399997.0
2006-09-20 20:27:00,1.58649,1.58676,1.58629,1.58674,637900004.0
2006-09-20 20:28:00,1.5866,1.5868,1.5865,1.5867,1401100009.0
2006-09-20 20:29:00,1.58649,1.58661,1.58617,1.58636,1401100009.0
2006-09-20 20:30:00,1.5867,1.5867,1.5865,1.5865,1948500000.0
2006-09-20 20:31:00,1.58635,1.58648,1.58608,1.58634,1948500000.0
2006-09-20 20:33:00,1.58627,1.58644,1.58615,1.58632,569500005.0
2006-09-20 20:34:00,1.5861,1.58634,1.58605,1.58618,270200000.0
2006-09-20 20:35:00,1.58605,1.58615,1.58588,1.58594,525000002.0
2006-09-20 20:36:00,1.58617,1.58625,1.58591,1.58617,606900008.0
2006-09-20 20:37:00,1.58623,1.58641,1.58609,1.58623,1194300008.0
2006-09-20 20:38:00,1.58625,1.58656,1.58625,1.58646,1809300000.0
2006-09-20 20:39:00,1.58621,1.58644,1.58621,1.5864,1187299998.0
2006-09-20 20:40:00,1.58649,1.58651,1.58626,1.58628,1389799999.0
2006-09-20 20:41:00,1.5865,1.58655,1.58618,1.58642,401099999.0
2006-09-20 20:42:00,1.58651,1.58662,1.58631,1.58631,248499999.0
2006-09-20 20:43:00,1.58656,1.58656,1.5863,1.5863,844100007.0
2006-09-20 20:44:00,1.58631,1.58658,1.58623,1.58644,1422299995.0
2006-09-20 20:45:00,1.58646,1.58653,1.58627,1.58636,840899998.0
2006-09-20 20:46:00,1.58666,1.58673,1.58646,1.5867,240199999.0
2006-09-20 20:47:00,1.5865,1.58668,1.58641,1.58668,1027299998.0
2006-09-20 20:48:00,1.58652,1.58678,1.5865,1.58663,1527600014.0
2006-09-20 20:49:00,1.58645,1.58672,1.58628,1.58659,900700006.0
2006-09-20 20:50:00,1.5865,1.58662,1.58643,1.58655,1892600008.0
2006-09-20 20:51:00,1.5865,1.5865,1.58623,1.5863,195300000.0
2006-09-20 20:52:00,1.58646,1.58649,1.58626,1.58637,1496200002.0
2006-09-20 20:53:00,1.58631,1.58653,1.5863,1.58642,1797500015.0
2006-09-20 20:54:00,1.58627,1.58647,1.58627,1.58642,953900008.0
2006-09-20 20:55:00,1.58639,1.5864,1.58626,1.5863,618200000.0
2006-09-20 20:56:00,1.5865,1.5865,1.5863,1.5864,1635900007.0
2006-09-20 20:57:00,1.5865,1.5866,1.5864,1.5864,1635900007.0
2006-09-20 20:58:00,1.5863,1.5864,1.5863,1.5864,1635900007.0
2006-09-20 20:59:00,1.5863,1.5863,1.5862,1.5862,1635900007.0
2006-09-20 21:00:00,1.5863,1.5866,1.5863,1.5866,1635900007.0
2006-09-20 21:02:00,1.58652,1.58666,1.58643,1.58647,1635900007.0
2006-09-20 21:03:00,1.58613,1.58663,1.58608,1.58627,1424600002.0
2006-09-20 21:04:00,1.5866,1.5866,1.5864,1.5864,163000001.0
2006-09-20 21:05:00,1.5865,1.58665,1.58646,1.5866,951900006.0
2006-09-20 21:06:00,1.58635,1.58668,1.58632,1.58648,561400003.0
2006-09-20 21:07:00,1.58653,1.58668,1.58652,1.58657,523199995.0
2006-09-20 21:08:00,1.58658,1.5867,1.58646,1.58667,280500001.0
2006-09-20 21:09:00,1.58661,1.58674,1.58653,1.58654,738000000.0
2006-09-20 21:10:00,1.58675,1.58692,1.58673,1.58692,997699999.0
2006-09-20 21:11:00,1.58697,1.58703,1.58686,1.58696,595499999.0
2006-09-20 21:12:00,1.58699,1.58713,1.58691,1.58705,282300003.0
2006-09-20 21:13:00,1.58711,1.58743,1.58703,1.58734,992400003.0
2006-09-20 21:14:00,1.58729,1.5874,1.58715,1.58735,995100006.0
2006-09-20 21:15:00,1.58739,1.58751,1.58722,1.58722,1142000002.0
2006-09-20 21:16:00,1.5871,1.58745,1.5871,1.58741,588500004.0
2006-09-20 21:17:00,1.58732,1.58752,1.58727,1.58738,1566700004.0
2006-09-20 21:18:00,1.58741,1.58754,1.58729,1.58747,911700003.0
2006-09-20 21:19:00,1.58727,1.5874,1.58717,1.58735,618300000.0
2006-09-20 21:20:00,1.5873,1.5873,1.5873,1.5873,1503000012.0
2006-09-20 21:21:00,1.5872,1.5872,1.5872,1.5872,1503000012.0
2006-09-20 21:22:00,1.58735,1.58744,1.58712,1.58716,1503000012.0
2006-09-20 21:23:00,1.58728,1.58738,1.58708,1.58724,1373100002.0
2006-09-20 21:24:00,1.58724,1.58724,1.58703,1.58711,621900001.0
2006-09-20 21:25:00,1.58708,1.58726,1.58682,1.58715,1248300001.0
2006-09-20 21:26:00,1.58718,1.5872,1.58705,1.5871,649200002.0
2006-09-20 21:27:00,1.58725,1.58733,1.58713,1.58726,663700004.0
2006-09-20 21:28:00,1.58713,1.58726,1.58707,1.58718,600900001.0
2006-09-20 21:29:00,1.58719,1.58723,1.58696,1.58702,458100006.0
2006-09-20 21:30:00,1.5871,1.58714,1.58692,1.58692,508399994.0
2006-09-20 21:31:00,1.58705,1.58705,1.58686,1.5869,601000000.0
2006-09-20 21:32:00,1.5871,1.58717,1.58686,1.58691,2015099995.0
2006-09-20 21:33:00,1.58704,1.58711,1.58689,1.5869,428000003.0
2006-09-20 21:34:00,1.58702,1.58715,1.58691,1.58692,1363799997.0
2006-09-20 21:35:00,1.58697,1.58697,1.58674,1.58674,650100003.0
2006-09-20 21:36:00,1.58692,1.58698,1.58659,1.58669,360000003.0
2006-09-20 21:37:00,1.58674,1.58693,1.58667,1.58681,444099997.0
2006-09-20 21:38:00,1.58697,1.58705,1.58682,1.58698,404399995.0
2006-09-20 21:39:00,1.58702,1.5871,1.58682,1.58687,384300001.0
2006-09-20 21:40:00,1.58671,1.58697,1.58671,1.58694,528200005.0
2006-09-20 21:41:00,1.58681,1.58705,1.5867,1.587,496299999.0
2006-09-20 21:42:00,1.58702,1.58713,1.58694,1.58695,738499991.0
2006-09-20 21:43:00,1.5871,1.58717,1.58702,1.58705,1032800000.0
2006-09-20 21:44:00,1.58717,1.58719,1.58702,1.58702,1355799999.0
2006-09-20 21:45:00,1.58706,1.58739,1.58706,1.5873,898300001.0
2006-09-20 21:46:00,1.58728,1.58741,1.5871,1.58718,1321600006.0
2006-09-20 21:47:00,1.5873,1.58737,1.58716,1.5872,1137400004.0
2006-09-20 21:48:00,1.58717,1.58738,1.58717,1.58735,586300004.0
2006-09-20 21:49:00,1.58735,1.58737,1.58714,1.58717,1205800014.0
2006-09-20 21:50:00,1.58718,1.5873,1.58713,1.5873,220700003.0
2006-09-20 21:51:00,1.58721,1.58735,1.58719,1.5873,650900005.0
2006-09-20 21:52:00,1.58732,1.58754,1.58721,1.58735,1856300011.0
2006-09-20 21:53:00,1.58737,1.5874,1.58717,1.5873,389399996.0
2006-09-20 21:54:00,1.58735,1.58743,1.58714,1.58722,403499991.0
2006-09-20 21:55:00,1.58722,1.58732,1.58706,1.58716,436300001.0
2006-09-20 21:56:00,1.58737,1.58742,1.58724,1.5873,713800009.0
2006-09-20 21:57:00,1.58738,1.58743,1.58725,1.58733,642100003.0
2006-09-20 21:58:00,1.58732,1.58744,1.58727,1.58736,837200001.0
2006-09-20 21:59:00,1.58727,1.58741,1.58716,1.5872,941200003.0
2006-09-20 22:00:00,1.5872,1.58741,1.58712,1.5874,707999997.0
2006-09-20 22:01:00,1.5874,1.58747,1.5874,1.58745,231599997.0
2006-09-20 22:02:00,1.58736,1.58743,1.5871,1.58725,978700002.0
2006-09-20 22:03:00,1.58727,1.58734,1.58711,1.58729,492400004.0
2006-09-20 22:04:00,1.58727,1.58796,1.58726,1.58766,648100001.0
2006-09-20 22:05:00,1.58765,1.58779,1.58763,1.58768,244100001.0
2006-09-20 22:06:00,1.58765,1.58765,1.58745,1.58758,295000003.0
2006-09-20 22:07:00,1.58762,1.58763,1.58744,1.58744,245200000.0
2006-09-20 22:08:00,1.58773,1.58784,1.58763,1.5877,564400004.0
2006-09-20 22:09:00,1.58788,1.58788,1.58765,1.58772,489700004.0
2006-09-20 22:10:00,1.58783,1.58783,1.58764,1.58764,288100003.0
2006-09-20 22:11:00,1.58792,1.58803,1.58787,1.58787,153599999.0
2006-09-20 22:12:00,1.58792,1.58807,1.58787,1.58788,825600005.0
2006-09-20 22:13:00,1.5878,1.588,1.5878,1.58786,284999999.0
2006-09-20 22:14:00,1.58798,1.58802,1.58778,1.58786,333699996.0
2006-09-20 22:15:00,1.58778,1.58805,1.58771,1.58787,469200001.0
2006-09-20 22:16:00,1.58783,1.58783,1.58763,1.58763,184199998.0
2006-09-20 22:17:00,1.58771,1.5878,1.58756,1.58776,287999995.0
2006-09-20 22:18:00,1.58754,1.5877,1.58745,1.58757,230900000.0
2006-09-20 22:19:00,1.58731,1.5875,1.58712,1.58732,254100006.0
2006-09-20 22:20:00,1.58728,1.58731,1.58708,1.58729,305200006.0
2006-09-20 22:21:00,1.58723,1.58737,1.58722,1.58731,309200000.0
2006-09-20 22:22:00,1.58727,1.58727,1.58693,1.58707,800100003.0
2006-09-20 22:23:00,1.58726,1.58738,1.58718,1.58728,211800003.0
2006-09-20 22:24:00,1.58708,1.58726,1.58705,1.58722,285699998.0
2006-09-20 22:25:00,1.5873,1.5873,1.587,1.587,556199999.0
2006-09-20 22:26:00,1.5872,1.58738,1.58702,1.58726,843900004.0
2006-09-20 22:27:00,1.58709,1.5873,1.58692,1.58715,271499998.0
2006-09-20 22:28:00,1.58724,1.58739,1.58708,1.58716,616300002.0
2006-09-20 22:29:00,1.58662,1.58737,1.58662,1.58718,890999995.0
2006-09-20 22:30:00,1.58719,1.58741,1.58715,1.58739,799500007.0
2006-09-20 22:31:00,1.58731,1.58732,1.58699,1.58713,312800001.0
2006-09-20 22:32:00,1.58717,1.58734,1.58715,1.58734,260900000.0
2006-09-20 22:33:00,1.58733,1.58741,1.58713,1.58734,172400002.0
2006-09-20 22:34:00,1.58743,1.58743,1.58724,1.58728,362700004.0
2006-09-20 22:35:00,1.58738,1.58745,1.5873,1.5874,167399999.0
2006-09-20 22:36:00,1.58738,1.5874,1.58717,1.58722,692799997.0
2006-09-20 22:37:00,1.58719,1.58757,1.58717,1.58756,420000000.0
2006-09-20 22:38:00,1.58753,1.58753,1.58718,1.58724,427499993.0
2006-09-20 22:39:00,1.5873,1.58737,1.5871,1.58716,775800006.0
2006-09-20 22:40:00,1.58727,1.5874,1.58703,1.58732,706799997.0
2006-09-20 22:41:00,1.58713,1.58748,1.58713,1.5874,482099996.0
2006-09-20 22:42:00,1.58736,1.58759,1.58726,1.58738,689000000.0
2006-09-20 22:43:00,1.58745,1.58764,1.58726,1.58758,1110999999.0
2006-09-20 22:44:00,1.58752,1.58757,1.58716,1.58725,241799998.0
2006-09-20 22:45:00,1.58753,1.58754,1.58731,1.58731,262400003.0
2006-09-20 22:46:00,1.58755,1.58755,1.5873,1.5873,237399998.0
2006-09-20 22:47:00,1.58751,1.58751,1.58723,1.58725,165800002.0
2006-09-20 22:48:00,1.58717,1.58735,1.58704,1.58735,481199998.0
2006-09-20 22:49:00,1.58733,1.58753,1.58732,1.58745,801799999.0
2006-09-20 22:50:00,1.5875,1.5875,1.58726,1.58726,243899999.0
2006-09-20 22:51:00,1.58743,1.58751,1.58722,1.58733,589800007.0
2006-09-20 22:52:00,1.58721,1.58744,1.5871,1.5874,550600002.0
2006-09-20 22:53:00,1.58718,1.58742,1.58703,1.58742,259300000.0
2006-09-20 22:54:00,1.58752,1.5878,1.58729,1.58729,501599999.0
2006-09-20 22:55:00,1.58732,1.58752,1.58732,1.58752,119300000.0
2006-09-20 22:56:00,1.58766,1.58794,1.58766,1.58794,59099999.0
2006-09-20 22:57:00,1.58793,1.58793,1.5876,1.5876,337500000.0
2006-09-20 22:58:00,1.58782,1.58793,1.58774,1.58779,352599998.0
2006-09-20 22:59:00,1.58742,1.5877,1.5871,1.58735,539900003.0
2006-09-20 23:00:00,1.5875,1.58783,1.5874,1.58764,209300001.0
2006-09-20 23:01:00,1.58782,1.58782,1.58727,1.58745,291200002.0
2006-09-20 23:02:00,1.58724,1.58759,1.58724,1.58759,206099997.0
2006-09-20 23:03:00,1.58754,1.58762,1.58729,1.58753,300999999.0
2006-09-20 23:04:00,1.58747,1.5876,1.58729,1.58749,304500004.0
2006-09-20 23:05:00,1.58746,1.58765,1.58741,1.58746,165699999.0
2006-09-20 23:06:00,1.58755,1.58783,1.58755,1.58778,264400001.0
2006-09-20 23:07:00,1.5877,1.58785,1.58766,1.58777,146300002.0
2006-09-20 23:08:00,1.58759,1.58779,1.58759,1.58779,58300002.0
2006-09-20 23:09:00,1.58764,1.58764,1.58754,1.58754,36300000.0
2006-09-20 23:10:00,1.58745,1.58755,1.58735,1.58745,207600000.0
2006-09-20 23:11:00,1.58748,1.58765,1.58744,1.58752,195200000.0
2006-09-20 23:12:00,1.58753,1.58765,1.58751,1.5876,237700000.0
2006-09-20 23:13:00,1.58749,1.58767,1.58744,1.58753,249800001.0
2006-09-20 23:14:00,1.5874,1.58754,1.58732,1.58744,211300002.0
2006-09-20 23:15:00,1.58739,1.5875,1.58726,1.5873,205399999.0
2006-09-20 23:16:00,1.58727,1.58749,1.58719,1.58749,201200001.0
2006-09-20 23:17:00,1.58752,1.58752,1.58722,1.58729,499499995.0
2006-09-20 23:18:00,1.58733,1.58761,1.58726,1.58745,299200000.0
2006-09-20 23:19:00,1.58732,1.58741,1.58718,1.58729,85500000.0
2006-09-20 23:20:00,1.58738,1.58758,1.58737,1.58751,226100001.0
2006-09-20 23:21:00,1.58739,1.58758,1.58739,1.58758,226800001.0
2006-09-20 23:22:00,1.5875,1.58756,1.58742,1.58752,70700000.0
2006-09-20 23:23:00,1.58748,1.58763,1.58714,1.58763,179900000.0
2006-09-20 23:24:00,1.5875,1.58756,1.58732,1.58756,204900001.0
2006-09-20 23:25:00,1.58745,1.58753,1.58727,1.58745,290000007.0
2006-09-20 23:26:00,1.58751,1.58751,1.58745,1.58745,122200001.0
2006-09-20 23:27:00,1.58745,1.58751,1.58745,1.58751,137300002.0
2006-09-20 23:28:00,1.58745,1.58752,1.58732,1.58742,291499999.0
2006-09-20 23:29:00,1.5874,1.58745,1.58728,1.58736,264599999.0
2006-09-20 23:30:00,1.58746,1.5875,1.5871,1.5871,258800002.0
2006-09-20 23:31:00,1.5873,1.58745,1.58729,1.58745,273500000.0
2006-09-20 23:32:00,1.58718,1.5874,1.58705,1.58719,481400004.0
2006-09-20 23:33:00,1.58725,1.58737,1.58723,1.58733,183000004.0
2006-09-20 23:34:00,1.58729,1.58735,1.5872,1.5873,188399999.0
2006-09-20 23:35:00,1.5872,1.5873,1.5872,1.5873,63099999.0
2006-09-20 23:36:00,1.5873,1.58737,1.58718,1.58733,249500002.0
2006-09-20 23:37:00,1.5872,1.5873,1.5872,1.5873,66400000.0
2006-09-20 23:38:00,1.58727,1.5873,1.58707,1.58711,323799997.0
2006-09-20 23:39:00,1.58735,1.58735,1.58722,1.58722,46400000.0
2006-09-20 23:40:00,1.58705,1.5875,1.58702,1.58712,365000000.0
2006-09-20 23:41:00,1.58722,1.58727,1.5868,1.58688,297699993.0
2006-09-20 23:42:00,1.58716,1.58735,1.58706,1.5872,271399998.0
2006-09-20 23:43:00,1.58739,1.58756,1.58678,1.58682,348000003.0
2006-09-20 23:44:00,1.58708,1.58751,1.58708,1.58751,376400002.0
2006-09-20 23:45:00,1.58743,1.58758,1.58698,1.58716,384299998.0
2006-09-20 23:46:00,1.58698,1.58756,1.58698,1.58734,319700003.0
2006-09-20 23:47:00,1.58712,1.58752,1.58712,1.58731,404100002.0
2006-09-20 23:48:00,1.58748,1.58748,1.58729,1.58729,68100000.0
2006-09-20 23:49:00,1.58747,1.58747,1.58722,1.58722,153000000.0
2006-09-20 23:50:00,1.58741,1.58752,1.58732,1.58745,242300001.0
2006-09-20 23:51:00,1.58719,1.58733,1.58665,1.58667,612800002.0
2006-09-20 23:52:00,1.58687,1.58732,1.58654,1.58654,394400002.0
2006-09-20 23:53:00,1.58743,1.58755,1.58728,1.58744,292299993.0
2006-09-20 23:54:00,1.5872,1.58728,1.58671,1.58695,286900000.0
2006-09-20 23:55:00,1.58746,1.58746,1.58727,1.58727,80699999.0
2006-09-20 23:56:00,1.58686,1.58745,1.58679,1.58725,289699999.0
2006-09-20 23:57:00,1.58735,1.58735,1.58716,1.58716,217899997.0
2006-09-20 23:58:00,1.58718,1.58743,1.58698,1.58707,446700003.0
2006-09-20 23:59:00,1.58745,1.58757,1.58735,1.58741,322399999.0
2006-09-21 00:00:00,1.58706,1.58758,1.58703,1.5875,466400003.0
2006-09-21 00:01:00,1.58759,1.58759,1.58742,1.58753,69399999.0
2006-09-21 00:02:00,1.58738,1.58759,1.58729,1.58735,240399998.0
2006-09-21 00:03:00,1.5874,1.58752,1.58702,1.58724,529200007.0
2006-09-21 00:04:00,1.58752,1.58756,1.58734,1.58742,290199998.0
2006-09-21 00:05:00,1.58778,1.58805,1.5875,1.58772,527599999.0
2006-09-21 00:06:00,1.58758,1.58758,1.5874,1.5874,82299999.0
2006-09-21 00:07:00,1.58744,1.58759,1.58738,1.5874,288400002.0
2006-09-21 00:08:00,1.58728,1.58786,1.58717,1.58774,289900001.0
2006-09-21 00:09:00,1.58781,1.58841,1.58695,1.58718,404700001.0
2006-09-21 00:10:00,1.58763,1.58785,1.58719,1.58755,301099999.0
2006-09-21 00:11:00,1.58778,1.58778,1.5872,1.5873,377400000.0
2006-09-21 00:12:00,1.58749,1.58759,1.58738,1.58748,94600000.0
2006-09-21 00:13:00,1.58758,1.58758,1.58738,1.58743,145800002.0
2006-09-21 00:14:00,1.58691,1.5874,1.58691,1.58705,253399999.0
2006-09-21 00:15:00,1.58699,1.58755,1.58687,1.58712,257299993.0
2006-09-21 00:16:00,1.58737,1.58776,1.58715,1.5873,363499998.0
2006-09-21 00:17:00,1.58746,1.58762,1.58733,1.58752,299900003.0
2006-09-21 00:18:00,1.58736,1.58764,1.58736,1.58761,356499999.0
2006-09-21 00:19:00,1.58755,1.58755,1.5875,1.5875,20100000.0
2006-09-21 00:20:00,1.58729,1.58757,1.58706,1.58716,409700004.0
2006-09-21 00:21:00,1.58725,1.58766,1.58702,1.58754,334299996.0
2006-09-21 00:22:00,1.58731,1.5875,1.58731,1.5875,80400003.0
2006-09-21 00:23:00,1.58767,1.58773,1.58738,1.58772,338699998.0
2006-09-21 00:24:00,1.58738,1.58751,1.58723,1.58739,293100002.0
2006-09-21 00:25:00,1.58738,1.58755,1.58731,1.58755,413399997.0
2006-09-21 00:26:00,1.58743,1.58751,1.58727,1.58738,198100002.0
2006-09-21 00:27:00,1.5873,1.5874,1.5873,1.5874,63900002.0
2006-09-21 00:28:00,1.58741,1.58741,1.58717,1.58727,269300001.0
2006-09-21 00:29:00,1.58743,1.58747,1.58735,1.58735,93400002.0
2006-09-21 00:30:00,1.58748,1.58755,1.58734,1.5874,291700000.0
2006-09-21 00:31:00,1.58741,1.58757,1.5874,1.58743,173800000.0
2006-09-21 00:32:00,1.58735,1.58747,1.58734,1.58747,73500002.0
2006-09-21 00:33:00,1.58755,1.58762,1.58702,1.58719,506800001.0
2006-09-21 00:34:00,1.587,1.58738,1.58689,1.58717,379399998.0
2006-09-21 00:35:00,1.58727,1.58743,1.58702,1.58703,386600003.0
2006-09-21 00:36:00,1.58721,1.58741,1.58706,1.58741,225999995.0
2006-09-21 00:37:00,1.58747,1.58753,1.58734,1.58734,107100002.0
2006-09-21 00:38:00,1.5874,1.58753,1.58732,1.58739,326799997.0
2006-09-21 00:39:00,1.58676,1.58733,1.58669,1.58733,340900003.0
2006-09-21 00:40:00,1.58747,1.58761,1.58719,1.58743,511900006.0
2006-09-21 00:41:00,1.58736,1.58763,1.58719,1.58719,349200004.0
2006-09-21 00:42:00,1.58708,1.58758,1.58698,1.58731,300000001.0
2006-09-21 00:43:00,1.5875,1.58753,1.58731,1.58745,272700000.0
2006-09-21 00:44:00,1.58698,1.58747,1.58691,1.58719,432099998.0
2006-09-21 00:45:00,1.58713,1.58747,1.58696,1.58704,389199995.0
2006-09-21 00:46:00,1.58698,1.58741,1.58698,1.58741,280200001.0
2006-09-21 00:47:00,1.5872,1.58732,1.58692,1.58713,224700000.0
2006-09-21 00:48:00,1.58725,1.58738,1.58706,1.58716,345999999.0
2006-09-21 00:49:00,1.58721,1.5875,1.58719,1.58725,203399998.0
2006-09-21 00:50:00,1.58731,1.58752,1.58731,1.58752,363200001.0
2006-09-21 00:51:00,1.58717,1.5875,1.58717,1.5875,188499997.0
2006-09-21 00:52:00,1.58754,1.58754,1.58724,1.5874,228499995.0
2006-09-21 00:53:00,1.58724,1.58745,1.58724,1.5873,157500000.0
2006-09-21 00:54:00,1.5874,1.58747,1.58726,1.58743,242900001.0
2006-09-21 00:55:00,1.5873,1.58747,1.58721,1.5874,338900007.0
2006-09-21 00:56:00,1.58706,1.58721,1.58666,1.5868,200500001.0
2006-09-21 00:57:00,1.58715,1.58747,1.58715,1.58738,484199999.0
2006-09-21 00:58:00,1.58733,1.58733,1.58699,1.58714,143800000.0
2006-09-21 00:59:00,1.58713,1.58726,1.58699,1.5872,446300006.0
2006-09-21 01:00:00,1.58705,1.58724,1.58699,1.58724,133499998.0
2006-09-21 01:01:00,1.58728,1.58728,1.58709,1.58726,487399999.0
2006-09-21 01:02:00,1.58714,1.58729,1.58714,1.58728,197400002.0
2006-09-21 01:03:00,1.58696,1.58725,1.58696,1.58725,89400000.0
2006-09-21 01:04:00,1.58696,1.58705,1.58665,1.58675,411500000.0
2006-09-21 01:05:00,1.58671,1.58702,1.58671,1.58696,283400002.0
2006-09-21 01:06:00,1.5872,1.58721,1.58693,1.58693,318899999.0
2006-09-21 01:07:00,1.58698,1.58714,1.58687,1.58707,292200002.0
2006-09-21 01:08:00,1.58691,1.5871,1.58689,1.5871,149200002.0
2006-09-21 01:09:00,1.58714,1.58714,1.58691,1.58702,262700001.0
2006-09-21 01:10:00,1.58702,1.58707,1.58687,1.58694,207899998.0
2006-09-21 01:11:00,1.58695,1.5871,1.58666,1.58684,451199996.0
2006-09-21 01:12:00,1.58711,1.58722,1.58692,1.58692,308199996.0
2006-09-21 01:13:00,1.58706,1.58725,1.58694,1.58712,249900004.0
2006-09-21 01:14:00,1.5871,1.58729,1.5871,1.58725,295800000.0
2006-09-21 01:15:00,1.58715,1.58723,1.58704,1.58718,126200002.0
2006-09-21 01:16:00,1.58696,1.58712,1.58693,1.58707,86899999.0
2006-09-21 01:17:00,1.58697,1.58712,1.58662,1.5869,339700000.0
2006-09-21 01:18:00,1.5871,1.58718,1.58701,1.58701,217999999.0
2006-09-21 01:19:00,1.58718,1.58719,1.58698,1.58707,159200001.0
2006-09-21 01:20:00,1.58695,1.58717,1.58682,1.58692,347600002.0
2006-09-21 01:21:00,1.58687,1.58717,1.58675,1.58717,257299999.0
2006-09-21 01:22:00,1.58729,1.58738,1.58729,1.58738,86799999.0
2006-09-21 01:23:00,1.58752,1.58783,1.58752,1.58767,266499998.0
2006-09-21 01:24:00,1.58761,1.58761,1.58735,1.58738,290400001.0
2006-09-21 01:25:00,1.58751,1.58751,1.58718,1.5873,178900002.0
2006-09-21 01:26:00,1.58727,1.58745,1.58706,1.58706,183300003.0
2006-09-21 01:27:00,1.58717,1.58735,1.58688,1.58705,464500000.0
2006-09-21 01:28:00,1.58728,1.58743,1.587,1.58735,411000004.0
2006-09-21 01:29:00,1.58682,1.58735,1.58682,1.58716,413500001.0
2006-09-21 01:30:00,1.58743,1.58744,1.58731,1.58731,77700001.0
2006-09-21 01:31:00,1.58723,1.58735,1.58691,1.58716,195299999.0
2006-09-21 01:32:00,1.5872,1.58732,1.58676,1.58677,297399999.0
2006-09-21 01:33:00,1.58697,1.58733,1.58697,1.58706,261000002.0
2006-09-21 01:34:00,1.58708,1.58746,1.58701,1.58746,288600002.0
2006-09-21 01:35:00,1.58725,1.58741,1.58725,1.58739,56900002.0
2006-09-21 01:36:00,1.58722,1.58736,1.58705,1.58705,419800006.0
2006-09-21 01:37:00,1.58704,1.58734,1.58695,1.58714,357400000.0
2006-09-21 01:38:00,1.58744,1.58754,1.58729,1.58749,415700000.0
2006-09-21 01:39:00,1.58745,1.58748,1.58677,1.58677,283400001.0
2006-09-21 01:40:00,1.58708,1.58743,1.58685,1.58743,372100003.0
2006-09-21 01:41:00,1.58742,1.58745,1.58717,1.58717,225400001.0
2006-09-21 01:42:00,1.5873,1.5875,1.58718,1.58728,290700001.0
2006-09-21 01:43:00,1.58746,1.58753,1.58734,1.58742,48700000.0
2006-09-21 01:44:00,1.58749,1.58751,1.58745,1.58745,74300002.0
2006-09-21 01:45:00,1.5868,1.58738,1.58675,1.58715,223600000.0
2006-09-21 01:46:00,1.58708,1.58751,1.58692,1.58751,264700001.0
2006-09-21 01:47:00,1.58742,1.58753,1.5869,1.58709,301200000.0
2006-09-21 01:48:00,1.58753,1.58753,1.58734,1.58738,398500001.0
2006-09-21 01:49:00,1.58731,1.58752,1.58729,1.58745,253400004.0
2006-09-21 01:50:00,1.58744,1.58752,1.5873,1.58739,171400002.0
2006-09-21 01:51:00,1.58738,1.58745,1.58715,1.58745,282900000.0
2006-09-21 01:52:00,1.58715,1.58741,1.5868,1.58685,331400002.0
2006-09-21 01:53:00,1.58741,1.58751,1.58727,1.58742,213200001.0
2006-09-21 01:54:00,1.58745,1.5875,1.58731,1.58741,216499998.0
2006-09-21 01:55:00,1.5875,1.5875,1.58726,1.58738,401800002.0
2006-09-21 01:56:00,1.58731,1.58744,1.58727,1.58737,167400005.0
2006-09-21 01:57:00,1.58737,1.58751,1.58737,1.58751,149299995.0
2006-09-21 01:58:00,1.5875,1.5876,1.58745,1.5876,64699999.0
2006-09-21 01:59:00,1.58712,1.5874,1.58712,1.58723,296400003.0
2006-09-21 02:00:00,1.58778,1.5879,1.58764,1.58772,98400000.0
2006-09-21 02:01:00,1.58771,1.5879,1.58761,1.58774,249700006.0
2006-09-21 02:02:00,1.58756,1.58775,1.58749,1.5876,410499998.0
2006-09-21 02:03:00,1.58756,1.58783,1.58756,1.58783,358800001.0
2006-09-21 02:04:00,1.58772,1.5878,1.5875,1.58774,374900002.0
2006-09-21 02:05:00,1.5877,1.58775,1.58746,1.58746,216500000.0
2006-09-21 02:06:00,1.58725,1.58758,1.58708,1.58744,410799998.0
2006-09-21 02:07:00,1.58745,1.58748,1.58705,1.58732,463899998.0
2006-09-21 02:08:00,1.58775,1.58775,1.5874,1.5874,238800003.0
2006-09-21 02:09:00,1.58723,1.5877,1.58713,1.5877,267800001.0
2006-09-21 02:10:00,1.58724,1.58749,1.58685,1.58706,453099998.0
2006-09-21 02:11:00,1.58756,1.5877,1.5874,1.58765,290900007.0
2006-09-21 02:12:00,1.58772,1.58781,1.58762,1.58777,221499997.0
2006-09-21 02:13:00,1.58772,1.58777,1.58758,1.58758,216700000.0
2006-09-21 02:14:00,1.58744,1.58778,1.5874,1.58778,230000003.0
2006-09-21 02:15:00,1.58772,1.58774,1.58744,1.58744,170100002.0
2006-09-21 02:16:00,1.58775,1.58775,1.5876,1.5876,119200000.0
2006-09-21 02:17:00,1.58765,1.58791,1.58756,1.58772,307800003.0
2006-09-21 02:18:00,1.58757,1.58768,1.58755,1.58763,151700000.0
2006-09-21 02:19:00,1.5877,1.58782,1.58754,1.58772,267300000.0
2006-09-21 02:20:00,1.58736,1.58764,1.58704,1.58744,513799995.0
2006-09-21 02:21:00,1.58759,1.58771,1.58739,1.58752,388600003.0
2006-09-21 02:22:00,1.58709,1.58748,1.587,1.58702,187900001.0
2006-09-21 02:23:00,1.58751,1.58761,1.58739,1.58758,311500001.0
2006-09-21 02:24:00,1.58771,1.58772,1.58749,1.58761,285900001.0
2006-09-21 02:25:00,1.58763,1.5877,1.58754,1.5877,225700001.0
2006-09-21 02:26:00,1.5877,1.5877,1.5876,1.5876,182299999.0
2006-09-21 02:27:00,1.58765,1.58782,1.58758,1.58758,291100003.0
2006-09-21 02:28:00,1.58757,1.58781,1.58757,1.58774,277999996.0
2006-09-21 02:29:00,1.58775,1.58785,1.58754,1.58777,293500000.0
2006-09-21 02:30:00,1.58751,1.58785,1.58751,1.58785,101300001.0
2006-09-21 02:31:00,1.58775,1.58787,1.58775,1.58787,60199998.0
2006-09-21 02:32:00,1.58769,1.58791,1.58763,1.58763,416100002.0
2006-09-21 02:33:00,1.58773,1.58773,1.58759,1.58759,25600000.0
2006-09-21 02:34:00,1.58763,1.58776,1.58745,1.58768,310500002.0
2006-09-21 02:35:00,1.58774,1.58778,1.58755,1.58772,453900005.0
2006-09-21 02:36:00,1.58775,1.58775,1.58745,1.58745,255900004.0
2006-09-21 02:37:00,1.58755,1.58773,1.58751,1.5877,308700000.0
2006-09-21 02:38:00,1.58756,1.58768,1.58756,1.58768,51200000.0
2006-09-21 02:39:00,1.5876,1.5877,1.5876,1.5877,99900000.0
2006-09-21 02:40:00,1.58773,1.58779,1.58753,1.58754,195999999.0
2006-09-21 02:41:00,1.58737,1.58762,1.58727,1.58737,454599999.0
2006-09-21 02:42:00,1.5877,1.58775,1.58756,1.58767,251599997.0
2006-09-21 02:43:00,1.5877,1.58775,1.5877,1.58775,111000001.0
2006-09-21 02:44:00,1.58758,1.58771,1.58758,1.58768,156799998.0
2006-09-21 02:45:00,1.58762,1.58787,1.58757,1.58773,353000006.0
2006-09-21 02:46:00,1.58782,1.58782,1.58757,1.58765,333600000.0
2006-09-21 02:47:00,1.58773,1.58797,1.58773,1.5879,434699998.0
2006-09-21 02:48:00,1.58781,1.58797,1.58773,1.58779,222400001.0
2006-09-21 02:49:00,1.58773,1.58773,1.58757,1.58758,46300000.0
2006-09-21 02:50:00,1.5875,1.58754,1.5873,1.58752,401099994.0
2006-09-21 02:51:00,1.58744,1.58752,1.58735,1.58744,353100003.0
2006-09-21 02:52:00,1.58738,1.5876,1.58738,1.58753,219700001.0
2006-09-21 02:53:00,1.58748,1.58755,1.58733,1.5875,404600001.0
2006-09-21 02:54:00,1.58714,1.58728,1.58708,1.58708,299600003.0
2006-09-21 02:55:00,1.58711,1.58725,1.58702,1.58702,179799997.0
2006-09-21 02:56:00,1.58687,1.58702,1.58656,1.58664,180399996.0
2006-09-21 02:57:00,1.58675,1.58681,1.58641,1.58666,222299999.0
2006-09-21 02:58:00,1.58671,1.587,1.58671,1.58683,397800000.0
2006-09-21 02:59:00,1.58677,1.58692,1.58669,1.58688,364300001.0
2006-09-21 03:00:00,1.5868,1.5869,1.5867,1.58675,279000001.0
2006-09-21 03:01:00,1.58667,1.58698,1.58667,1.5869,559599997.0
2006-09-21 03:02:00,1.5869,1.58716,1.58679,1.58679,172799998.0
2006-09-21 03:03:00,1.58707,1.58715,1.58693,1.58705,83000001.0
2006-09-21 03:04:00,1.58721,1.58746,1.58716,1.58716,194100000.0
2006-09-21 03:05:00,1.58723,1.58748,1.58723,1.58747,321499998.0
2006-09-21 03:06:00,1.58745,1.58745,1.5874,1.5874,47100000.0
2006-09-21 03:07:00,1.58667,1.58726,1.58663,1.5871,346800002.0
2006-09-21 03:08:00,1.58734,1.58752,1.58734,1.5875,249399999.0
2006-09-21 03:09:00,1.58744,1.58759,1.5874,1.5874,284700000.0
2006-09-21 03:10:00,1.58746,1.58758,1.58735,1.58755,195600002.0
2006-09-21 03:11:00,1.58736,1.58745,1.58724,1.58736,196400005.0
2006-09-21 03:12:00,1.5873,1.58737,1.58706,1.58731,252099995.0
2006-09-21 03:13:00,1.58737,1.58738,1.58705,1.5873,341800003.0
2006-09-21 03:14:00,1.58716,1.5874,1.58689,1.58715,446999996.0
2006-09-21 03:15:00,1.58736,1.58736,1.58708,1.5872,194400002.0
2006-09-21 03:16:00,1.58716,1.58737,1.58705,1.5872,291500004.0
2006-09-21 03:17:00,1.58735,1.58735,1.58715,1.58715,191699997.0
2006-09-21 03:18:00,1.58717,1.58728,1.58712,1.58722,176600000.0
2006-09-21 03:19:00,1.58725,1.58736,1.58723,1.58736,300200000.0
2006-09-21 03:20:00,1.58726,1.58739,1.58722,1.58733,221799998.0
2006-09-21 03:21:00,1.58725,1.58737,1.58725,1.58737,24700000.0
2006-09-21 03:22:00,1.5874,1.58745,1.5874,1.58745,49500000.0
2006-09-21 03:23:00,1.5874,1.58743,1.58722,1.58722,228399999.0
2006-09-21 03:24:00,1.58736,1.58736,1.58717,1.58728,242500002.0
2006-09-21 03:25:00,1.5872,1.58734,1.58716,1.58732,247100002.0
2006-09-21 03:26:00,1.58737,1.58737,1.58724,1.58724,49800002.0
2006-09-21 03:27:00,1.5873,1.5874,1.5873,1.5874,85399998.0
2006-09-21 03:28:00,1.58745,1.58745,1.58735,1.58735,181100002.0
2006-09-21 03:29:00,1.58724,1.58747,1.58724,1.58747,123800002.0
2006-09-21 03:30:00,1.58663,1.58724,1.58663,1.58687,241400003.0
2006-09-21 03:31:00,1.5874,1.5874,1.5873,1.5873,97399998.0
2006-09-21 03:32:00,1.58733,1.58747,1.5872,1.58738,291000003.0
2006-09-21 03:33:00,1.5871,1.58719,1.58677,1.58679,214000002.0
2006-09-21 03:34:00,1.58708,1.58716,1.58666,1.58671,253299999.0
2006-09-21 03:35:00,1.58681,1.58725,1.58673,1.58686,273900002.0
2006-09-21 03:36:00,1.58717,1.58722,1.58689,1.5872,405999999.0
2006-09-21 03:37:00,1.58736,1.58747,1.58723,1.58724,230600000.0
2006-09-21 03:38:00,1.58704,1.58719,1.58683,1.58708,351299998.0
2006-09-21 03:39:00,1.5872,1.58725,1.58683,1.587,398500000.0
2006-09-21 03:40:00,1.58733,1.58741,1.58713,1.58735,235999996.0
2006-09-21 03:41:00,1.58713,1.5874,1.58713,1.5874,273200001.0
2006-09-21 03:42:00,1.58731,1.58744,1.58723,1.5873,271000004.0
2006-09-21 03:43:00,1.58688,1.58717,1.58678,1.58685,259899999.0
2006-09-21 03:44:00,1.58718,1.58753,1.58718,1.58721,395200000.0
2006-09-21 03:45:00,1.58743,1.58754,1.58735,1.5875,497500007.0
2006-09-21 03:46:00,1.5875,1.5875,1.58729,1.58741,210900001.0
2006-09-21 03:47:00,1.58706,1.5875,1.58687,1.58697,311099999.0
2006-09-21 03:48:00,1.58736,1.58745,1.58721,1.58735,94200002.0
2006-09-21 03:49:00,1.58696,1.58723,1.58681,1.58723,281000002.0
2006-09-21 03:50:00,1.58731,1.58731,1.58703,1.58723,288399998.0
2006-09-21 03:51:00,1.58723,1.58723,1.58707,1.58712,261100001.0
2006-09-21 03:52:00,1.58722,1.58722,1.58689,1.58704,359400004.0
2006-09-21 03:53:00,1.58704,1.58711,1.58697,1.58703,32800000.0
2006-09-21 03:54:00,1.5869,1.5871,1.58685,1.587,223899999.0
2006-09-21 03:55:00,1.58708,1.58727,1.58703,1.58727,157300000.0
2006-09-21 03:56:00,1.58699,1.58725,1.58699,1.58725,216200001.0
2006-09-21 03:57:00,1.5869,1.58712,1.58681,1.58712,331400003.0
2006-09-21 03:58:00,1.5871,1.58718,1.58691,1.58691,323999999.0
2006-09-21 03:59:00,1.58705,1.5871,1.58689,1.58698,279600003.0
2006-09-21 04:00:00,1.58713,1.58719,1.58707,1.58716,144699999.0
2006-09-21 04:01:00,1.58713,1.58723,1.587,1.58705,491899998.0
2006-09-21 04:02:00,1.58707,1.58713,1.58652,1.5868,335099999.0
2006-09-21 04:03:00,1.5871,1.58718,1.58639,1.58639,280100000.0
2006-09-21 04:04:00,1.58697,1.58712,1.5865,1.58676,400399998.0
2006-09-21 04:05:00,1.58718,1.58725,1.58702,1.5872,171100002.0
2006-09-21 04:06:00,1.58721,1.58725,1.58708,1.58718,393800003.0
2006-09-21 04:07:00,1.58719,1.58724,1.58691,1.58711,458299997.0
2006-09-21 04:08:00,1.587,1.58722,1.58695,1.58722,180099999.0
2006-09-21 04:09:00,1.58706,1.5872,1.58685,1.58704,213500004.0
2006-09-21 04:10:00,1.58707,1.58718,1.58706,1.5871,239500000.0
2006-09-21 04:11:00,1.58703,1.58713,1.5869,1.5869,362000000.0
2006-09-21 04:12:00,1.58707,1.58707,1.58694,1.58694,125499996.0
2006-09-21 04:13:00,1.58693,1.58712,1.58693,1.58696,246999996.0
2006-09-21 04:14:00,1.58704,1.58717,1.58692,1.58706,350400005.0
2006-09-21 04:15:00,1.58713,1.58713,1.58692,1.58698,260300000.0
2006-09-21 04:16:00,1.58711,1.58713,1.58678,1.58689,270100003.0
2006-09-21 04:17:00,1.58698,1.58717,1.58693,1.587,161799999.0
2006-09-21 04:18:00,1.58717,1.58721,1.58703,1.58709,269199995.0
2006-09-21 04:19:00,1.58658,1.58694,1.5865,1.58668,270400000.0
2006-09-21 04:20:00,1.58715,1.58724,1.587,1.58718,51500000.0
2006-09-21 04:21:00,1.58733,1.58745,1.58707,1.5872,262100003.0
2006-09-21 04:22:00,1.58695,1.5873,1.58661,1.58702,406200003.0
2006-09-21 04:23:00,1.58715,1.58723,1.587,1.58704,424200002.0
2006-09-21 04:24:00,1.58699,1.58715,1.58694,1.5871,295300001.0
2006-09-21 04:25:00,1.5871,1.58712,1.58671,1.58687,261300000.0
2006-09-21 04:26:00,1.58708,1.58715,1.587,1.58715,244500000.0
2006-09-21 04:27:00,1.58712,1.5872,1.58699,1.58708,234500002.0
2006-09-21 04:28:00,1.58707,1.58721,1.58705,1.58713,132699998.0
2006-09-21 04:29:00,1.58681,1.58704,1.5865,1.58655,313500001.0
2006-09-21 04:30:00,1.58649,1.58703,1.58638,1.58678,159100000.0
2006-09-21 04:31:00,1.58697,1.58709,1.58697,1.58709,116900001.0
2006-09-21 04:32:00,1.58693,1.58712,1.58693,1.58712,136599998.0
2006-09-21 04:33:00,1.58703,1.58717,1.58703,1.58717,115200000.0
2006-09-21 04:34:00,1.5871,1.5871,1.587,1.587,48699999.0
2006-09-21 04:35:00,1.58708,1.58711,1.58694,1.58708,301000003.0
2006-09-21 04:36:00,1.58715,1.58715,1.5871,1.5871,34400000.0
2006-09-21 04:37:00,1.5872,1.58723,1.58699,1.58699,314000005.0
2006-09-21 04:38:00,1.5869,1.58703,1.58681,1.58703,329000000.0
2006-09-21 04:39:00,1.58692,1.58716,1.58681,1.58703,313200004.0
2006-09-21 04:40:00,1.58707,1.58714,1.58702,1.58714,268800001.0
2006-09-21 04:41:00,1.58727,1.58727,1.58653,1.58673,223900001.0
2006-09-21 04:42:00,1.58723,1.5874,1.58715,1.58726,359699999.0
2006-09-21 04:43:00,1.5872,1.58737,1.58711,1.58711,99000000.0
2006-09-21 04:44:00,1.5869,1.58727,1.58672,1.58727,322299997.0
2006-09-21 04:45:00,1.58727,1.58738,1.58693,1.58705,349800000.0
2006-09-21 04:46:00,1.58714,1.58727,1.58714,1.58723,54200000.0
2006-09-21 04:47:00,1.58712,1.58725,1.587,1.58722,283600002.0
2006-09-21 04:48:00,1.58707,1.58707,1.58676,1.5868,264099998.0
2006-09-21 04:49:00,1.58719,1.58724,1.58697,1.5871,281799998.0
2006-09-21 04:50:00,1.58706,1.58707,1.58679,1.58706,220500002.0
2006-09-21 04:51:00,1.58704,1.58717,1.58704,1.58717,65500000.0
2006-09-21 04:52:00,1.58675,1.58701,1.58667,1.58698,249199998.0
2006-09-21 04:53:00,1.58694,1.58716,1.58668,1.58683,410700007.0
2006-09-21 04:54:00,1.58708,1.5872,1.58698,1.58718,230899997.0
2006-09-21 04:55:00,1.58702,1.5872,1.58702,1.5872,84600001.0
2006-09-21 04:56:00,1.58709,1.58716,1.58684,1.5871,134300000.0
2006-09-21 04:57:00,1.5872,1.58725,1.58705,1.58718,275799997.0
2006-09-21 04:58:00,1.58668,1.58726,1.58668,1.58679,330200003.0
2006-09-21 04:59:00,1.58658,1.58722,1.58658,1.58722,174900002.0
2006-09-21 05:00:00,1.58708,1.58721,1.58705,1.58719,290899998.0
2006-09-21 05:01:00,1.58707,1.58718,1.58702,1.58712,69800000.0
2006-09-21 05:02:00,1.58688,1.58715,1.58688,1.5871,191600003.0
2006-09-21 05:03:00,1.58711,1.58718,1.58698,1.58717,244299998.0
2006-09-21 05:04:00,1.58708,1.58715,1.58694,1.58707,209700001.0
2006-09-21 05:05:00,1.58708,1.58714,1.58701,1.58702,192500003.0
2006-09-21 05:06:00,1.58717,1.58728,1.58717,1.58723,181500004.0
2006-09-21 05:07:00,1.58731,1.58741,1.58719,1.58724,279500002.0
2006-09-21 05:08:00,1.58707,1.58725,1.58704,1.58709,255400002.0
2006-09-21 05:09:00,1.58645,1.58719,1.58643,1.58715,246400002.0
2006-09-21 05:10:00,1.58716,1.58716,1.58701,1.58701,75100002.0
2006-09-21 05:11:00,1.58712,1.58719,1.58695,1.58707,54000000.0
2006-09-21 05:12:00,1.58679,1.58701,1.58661,1.58673,343500003.0
2006-09-21 05:13:00,1.58687,1.58692,1.58656,1.58657,297699998.0
2006-09-21 05:14:00,1.58658,1.58715,1.58656,1.587,275200001.0
2006-09-21 05:15:00,1.58696,1.58708,1.58696,1.58708,23200000.0
2006-09-21 05:16:00,1.58658,1.58706,1.58643,1.58686,226200001.0
2006-09-21 05:17:00,1.58688,1.58704,1.58656,1.58662,317999998.0
2006-09-21 05:18:00,1.58711,1.5872,1.58699,1.5871,243000002.0
2006-09-21 05:19:00,1.58703,1.58703,1.58686,1.58686,15200000.0
2006-09-21 05:20:00,1.58665,1.58697,1.58655,1.58681,390400003.0
2006-09-21 05:21:00,1.58682,1.587,1.58653,1.58672,319200004.0
2006-09-21 05:22:00,1.58706,1.58723,1.58706,1.5872,170400001.0
2006-09-21 05:23:00,1.58695,1.58716,1.58669,1.58696,252999998.0
2006-09-21 05:24:00,1.58675,1.58706,1.58648,1.58683,507300003.0
2006-09-21 05:25:00,1.5869,1.58714,1.58675,1.58682,348300002.0
2006-09-21 05:26:00,1.58688,1.58717,1.58672,1.58688,344700000.0
2006-09-21 05:27:00,1.58699,1.58727,1.58699,1.58709,389600007.0
2006-09-21 05:28:00,1.58715,1.58715,1.5871,1.5871,94200001.0
2006-09-21 05:29:00,1.58714,1.58721,1.58707,1.58713,66400002.0
2006-09-21 05:30:00,1.587,1.58723,1.58663,1.58697,400099997.0
2006-09-21 05:31:00,1.5872,1.58725,1.5872,1.58725,122900000.0
2006-09-21 05:32:00,1.5872,1.58725,1.5871,1.5871,349599997.0
2006-09-21 05:33:00,1.58719,1.58749,1.58709,1.58734,295300003.0
2006-09-21 05:34:00,1.5873,1.58735,1.58713,1.58728,180500001.0
2006-09-21 05:35:00,1.58707,1.58723,1.58683,1.587,500000001.0
2006-09-21 05:36:00,1.5871,1.58737,1.5871,1.58735,268900006.0
2006-09-21 05:37:00,1.5866,1.58732,1.58648,1.58697,281199996.0
2006-09-21 05:38:00,1.58702,1.58729,1.58673,1.58714,393100000.0
2006-09-21 05:39:00,1.58726,1.58734,1.58706,1.58706,137599999.0
2006-09-21 05:40:00,1.58718,1.58725,1.58701,1.58715,169299999.0
2006-09-21 05:41:00,1.5872,1.58725,1.58712,1.58718,56700000.0
2006-09-21 05:42:00,1.58723,1.58723,1.58651,1.58696,244899998.0
2006-09-21 05:43:00,1.58713,1.58724,1.58697,1.58716,396899999.0
2006-09-21 05:44:00,1.58707,1.58722,1.58698,1.58713,404700002.0
2006-09-21 05:45:00,1.58675,1.58691,1.58654,1.58688,294200001.0
2006-09-21 05:46:00,1.58722,1.58722,1.58702,1.58702,23300000.0
2006-09-21 05:47:00,1.58717,1.58724,1.587,1.58707,277599997.0
2006-09-21 05:48:00,1.58699,1.58708,1.58633,1.58633,405899998.0
2006-09-21 05:49:00,1.58662,1.58694,1.58634,1.58646,379700000.0
2006-09-21 05:50:00,1.58718,1.58725,1.58703,1.5872,375200003.0
2006-09-21 05:51:00,1.58705,1.58716,1.58669,1.58669,246700000.0
2006-09-21 05:52:00,1.58629,1.58684,1.58624,1.58667,275199999.0
2006-09-21 05:53:00,1.58682,1.58695,1.58657,1.58672,487800007.0
2006-09-21 05:54:00,1.5869,1.58708,1.58648,1.58648,279300000.0
2006-09-21 05:55:00,1.587,1.58722,1.587,1.58719,211000003.0
2006-09-21 05:56:00,1.58721,1.58729,1.58713,1.58713,321999999.0
2006-09-21 05:57:00,1.5872,1.58725,1.58706,1.58718,216100000.0
2006-09-21 05:58:00,1.58692,1.58705,1.58669,1.58692,296400001.0
2006-09-21 05:59:00,1.58718,1.58725,1.58705,1.5872,434999997.0
2006-09-21 06:00:00,1.58718,1.58728,1.58691,1.58724,494100002.0
2006-09-21 06:01:00,1.58717,1.58732,1.58647,1.5865,379400000.0
2006-09-21 06:02:00,1.58663,1.5871,1.58657,1.58684,291500000.0
2006-09-21 06:03:00,1.5872,1.58725,1.5871,1.58718,346600000.0
2006-09-21 06:04:00,1.58704,1.58732,1.58704,1.58728,426500003.0
2006-09-21 06:05:00,1.58727,1.5873,1.58707,1.58707,256300005.0
2006-09-21 06:06:00,1.58708,1.58715,1.58695,1.5871,428599998.0
2006-09-21 06:07:00,1.58705,1.58715,1.58683,1.58683,54700000.0
2006-09-21 06:08:00,1.58657,1.58702,1.5865,1.58671,290799997.0
2006-09-21 06:09:00,1.58715,1.58733,1.58709,1.58733,439699998.0
2006-09-21 06:10:00,1.58685,1.58702,1.58652,1.58678,225000000.0
2006-09-21 06:11:00,1.58731,1.58738,1.58717,1.5873,275900004.0
2006-09-21 06:12:00,1.5864,1.58694,1.5864,1.58678,304800001.0
2006-09-21 06:13:00,1.58717,1.58728,1.58712,1.58715,161500003.0
2006-09-21 06:14:00,1.58689,1.58712,1.58636,1.58636,216100001.0
2006-09-21 06:15:00,1.5867,1.58718,1.58667,1.58708,257600004.0
2006-09-21 06:16:00,1.58722,1.58725,1.5871,1.5872,315000000.0
2006-09-21 06:17:00,1.58701,1.58722,1.58701,1.58722,139800002.0
2006-09-21 06:18:00,1.58653,1.58726,1.58653,1.58693,302000003.0
2006-09-21 06:19:00,1.58706,1.58723,1.58698,1.58722,345800003.0
2006-09-21 06:20:00,1.58718,1.58725,1.58704,1.5872,275300005.0
2006-09-21 06:21:00,1.58722,1.58731,1.5871,1.58721,157900000.0
2006-09-21 06:22:00,1.58717,1.58725,1.587,1.58715,250700000.0
2006-09-21 06:23:00,1.58725,1.58731,1.58698,1.58712,463700002.0
2006-09-21 06:24:00,1.5872,1.58732,1.58706,1.58724,174100004.0
2006-09-21 06:25:00,1.58701,1.58718,1.58673,1.58699,289900001.0
2006-09-21 06:26:00,1.58739,1.58742,1.58712,1.58718,274500000.0
2006-09-21 06:27:00,1.58725,1.58727,1.58708,1.58718,276699999.0
2006-09-21 06:28:00,1.5873,1.58734,1.58717,1.58717,312700000.0
2006-09-21 06:29:00,1.58715,1.58733,1.58715,1.58722,179399999.0
2006-09-21 06:30:00,1.58709,1.58713,1.58696,1.58701,115800002.0
2006-09-21 06:31:00,1.58713,1.58726,1.58693,1.58701,414199999.0
2006-09-21 06:32:00,1.58713,1.58721,1.58705,1.58708,305099998.0
2006-09-21 06:33:00,1.58651,1.58718,1.58649,1.587,393899995.0
2006-09-21 06:34:00,1.58722,1.58722,1.58702,1.58714,474200000.0
2006-09-21 06:35:00,1.58708,1.58722,1.58699,1.58707,236999998.0
2006-09-21 06:36:00,1.58717,1.58717,1.58688,1.58688,120600001.0
2006-09-21 06:37:00,1.58725,1.58725,1.5872,1.5872,62100000.0
2006-09-21 06:38:00,1.58725,1.58725,1.58701,1.58709,202200001.0
2006-09-21 06:39:00,1.58697,1.58715,1.58692,1.587,242799997.0
2006-09-21 06:40:00,1.58704,1.5872,1.58701,1.58717,271500000.0
2006-09-21 06:41:00,1.58722,1.58722,1.58697,1.58704,209299998.0
2006-09-21 06:42:00,1.58666,1.58709,1.58661,1.58708,307799999.0
2006-09-21 06:43:00,1.587,1.58702,1.58667,1.58689,344800001.0
2006-09-21 06:44:00,1.58661,1.58732,1.5865,1.58706,453300001.0
2006-09-21 06:45:00,1.58681,1.5871,1.58672,1.58697,259699999.0
2006-09-21 06:46:00,1.5872,1.58725,1.58702,1.58702,348500003.0
2006-09-21 06:47:00,1.5871,1.5872,1.5871,1.5872,22400000.0
2006-09-21 06:48:00,1.58673,1.58711,1.58665,1.5867,322599997.0
2006-09-21 06:49:00,1.58672,1.58691,1.5865,1.5868,236600000.0
2006-09-21 06:50:00,1.58697,1.58712,1.58664,1.58674,203899999.0
2006-09-21 06:51:00,1.58706,1.58717,1.58704,1.58713,65500000.0
2006-09-21 06:52:00,1.58708,1.58724,1.58696,1.58724,227400001.0
2006-09-21 06:53:00,1.58706,1.58718,1.58701,1.58707,330999997.0
2006-09-21 06:54:00,1.58695,1.58712,1.58679,1.58691,255000001.0
2006-09-21 06:55:00,1.58702,1.58709,1.58672,1.58684,333999998.0
2006-09-21 06:56:00,1.58688,1.58714,1.58667,1.58698,523699997.0
2006-09-21 06:57:00,1.58696,1.58727,1.58671,1.5871,331499997.0
2006-09-21 06:58:00,1.58723,1.58723,1.58714,1.58714,108799999.0
2006-09-21 06:59:00,1.58705,1.58705,1.58686,1.58687,325000004.0
2006-09-21 07:00:00,1.58689,1.58701,1.58675,1.58691,418900003.0
2006-09-21 07:01:00,1.58691,1.58712,1.58691,1.58712,140499999.0
2006-09-21 07:02:00,1.58707,1.58707,1.58694,1.58694,77199998.0
2006-09-21 07:03:00,1.5869,1.587,1.5869,1.587,161600003.0
2006-09-21 07:04:00,1.58668,1.5871,1.58668,1.5871,357499999.0
2006-09-21 07:05:00,1.58696,1.5871,1.58695,1.58702,209900000.0
2006-09-21 07:06:00,1.5868,1.58695,1.5868,1.58695,30400000.0
2006-09-21 07:07:00,1.58697,1.58697,1.58681,1.58693,62100000.0
2006-09-21 07:08:00,1.58695,1.58702,1.58685,1.58702,93400000.0
2006-09-21 07:09:00,1.58701,1.58714,1.58691,1.58705,332200003.0
2006-09-21 07:10:00,1.58688,1.5871,1.58688,1.5871,84599998.0
2006-09-21 07:11:00,1.58652,1.58724,1.58652,1.58691,142299999.0
2006-09-21 07:12:00,1.58663,1.58692,1.58649,1.58669,381199994.0
2006-09-21 07:13:00,1.58688,1.5871,1.58687,1.58702,363899999.0
2006-09-21 07:14:00,1.58709,1.5872,1.58696,1.58706,470500001.0
2006-09-21 07:15:00,1.58706,1.58724,1.58695,1.58716,418400003.0
2006-09-21 07:16:00,1.587,1.58719,1.587,1.58712,257400002.0
2006-09-21 07:17:00,1.58705,1.58714,1.58692,1.58696,409500004.0
2006-09-21 07:18:00,1.58708,1.58718,1.58698,1.58718,207599997.0
2006-09-21 07:19:00,1.58703,1.58724,1.58703,1.58724,196600000.0
2006-09-21 07:20:00,1.58706,1.58726,1.58702,1.58712,310399998.0
2006-09-21 07:21:00,1.58696,1.58709,1.5869,1.5869,162000002.0
2006-09-21 07:22:00,1.58679,1.58713,1.58679,1.58713,372599995.0
2006-09-21 07:23:00,1.58705,1.58718,1.5869,1.58694,354099994.0
2006-09-21 07:24:00,1.58697,1.58709,1.58686,1.58697,343599996.0
2006-09-21 07:25:00,1.58698,1.58708,1.58687,1.58696,334299999.0
2006-09-21 07:26:00,1.58708,1.58708,1.58663,1.58678,266200001.0
2006-09-21 07:27:00,1.58688,1.58697,1.58669,1.58686,210900004.0
2006-09-21 07:28:00,1.58704,1.58728,1.58699,1.58709,203200002.0
2006-09-21 07:29:00,1.58715,1.5873,1.58708,1.5872,332000001.0
2006-09-21 07:30:00,1.58725,1.58745,1.58718,1.58744,382099998.0
2006-09-21 07:31:00,1.58731,1.58741,1.5872,1.58738,165300003.0
2006-09-21 07:32:00,1.58733,1.58746,1.58723,1.58736,270000001.0
2006-09-21 07:33:00,1.58735,1.58735,1.58706,1.58724,221200002.0
2006-09-21 07:34:00,1.58717,1.58736,1.58717,1.58732,299300000.0
2006-09-21 07:35:00,1.58723,1.58724,1.58701,1.58717,269399998.0
2006-09-21 07:36:00,1.5872,1.58725,1.58712,1.58718,62299999.0
2006-09-21 07:37:00,1.5872,1.58725,1.5872,1.58725,39200000.0
2006-09-21 07:38:00,1.58698,1.58722,1.58698,1.58722,185100000.0
2006-09-21 07:39:00,1.58706,1.58722,1.58691,1.58692,343199997.0
2006-09-21 07:40:00,1.58673,1.58692,1.58661,1.58669,142400000.0
2006-09-21 07:41:00,1.58664,1.58677,1.58653,1.58666,416700003.0
2006-09-21 07:42:00,1.58658,1.58661,1.58639,1.58642,403000003.0
2006-09-21 07:43:00,1.58625,1.58645,1.58621,1.58637,304399999.0
2006-09-21 07:44:00,1.58622,1.58638,1.58613,1.58624,205899998.0
2006-09-21 07:45:00,1.58632,1.58649,1.58623,1.58642,283799998.0
2006-09-21 07:46:00,1.58647,1.58652,1.58629,1.58642,328400002.0
2006-09-21 07:47:00,1.58632,1.58647,1.58624,1.58632,233999998.0
2006-09-21 07:48:00,1.58624,1.58665,1.58624,1.58665,292699996.0
2006-09-21 07:49:00,1.58673,1.58684,1.58661,1.58662,313799998.0
2006-09-21 07:50:00,1.58664,1.58676,1.58664,1.58676,75800002.0
2006-09-21 07:51:00,1.58681,1.58681,1.58642,1.58642,303800004.0
2006-09-21 07:52:00,1.58645,1.5866,1.58643,1.58658,335000000.0
2006-09-21 07:53:00,1.58636,1.58651,1.58635,1.58645,67100000.0
2006-09-21 07:54:00,1.58636,1.58645,1.58615,1.5864,381100004.0
2006-09-21 07:55:00,1.58624,1.58646,1.58618,1.58633,197500000.0
2006-09-21 07:56:00,1.58646,1.58646,1.58621,1.58632,352800000.0
2006-09-21 07:57:00,1.58628,1.58648,1.58617,1.58617,248200000.0
2006-09-21 07:58:00,1.58602,1.58617,1.58596,1.58596,240899998.0
2006-09-21 07:59:00,1.5862,1.58657,1.5862,1.58655,214900000.0
2006-09-21 08:00:00,1.58651,1.58651,1.5863,1.5863,213200004.0
2006-09-21 08:01:00,1.5865,1.58663,1.58636,1.58656,494399995.0
2006-09-21 08:02:00,1.5866,1.5866,1.58624,1.58635,220300002.0
2006-09-21 08:03:00,1.58629,1.58643,1.58608,1.58629,345400001.0
2006-09-21 08:04:00,1.58616,1.58632,1.58613,1.58613,495899998.0
2006-09-21 08:05:00,1.58633,1.58633,1.58614,1.58626,259700002.0
2006-09-21 08:06:00,1.58595,1.58621,1.58567,1.5859,297200004.0
2006-09-21 08:07:00,1.58613,1.58626,1.58596,1.58616,507400000.0
2006-09-21 08:08:00,1.58607,1.5863,1.58607,1.5863,212300001.0
2006-09-21 08:09:00,1.58615,1.58623,1.58602,1.5861,277099999.0
2006-09-21 08:10:00,1.58611,1.58641,1.5859,1.58625,185400000.0
2006-09-21 08:11:00,1.58635,1.58667,1.58627,1.5866,156699999.0
2006-09-21 08:12:00,1.58662,1.58662,1.58576,1.58598,215599996.0
2006-09-21 08:13:00,1.58655,1.58655,1.5863,1.58646,452300007.0
2006-09-21 08:14:00,1.58642,1.58654,1.58621,1.58638,332600004.0
2006-09-21 08:15:00,1.58641,1.58647,1.58628,1.58637,83099998.0
2006-09-21 08:16:00,1.58635,1.58659,1.58634,1.58648,525799999.0
2006-09-21 08:17:00,1.58653,1.58663,1.58634,1.5865,264699999.0
2006-09-21 08:18:00,1.58649,1.58657,1.5862,1.58649,359599998.0
2006-09-21 08:19:00,1.58648,1.58661,1.5864,1.58658,245600000.0
2006-09-21 08:20:00,1.58647,1.58659,1.58634,1.58655,451500003.0
2006-09-21 08:21:00,1.58622,1.58657,1.58616,1.58657,374500004.0
2006-09-21 08:22:00,1.58637,1.5866,1.5863,1.5864,339499998.0
2006-09-21 08:23:00,1.58652,1.58661,1.58635,1.58646,477599998.0
2006-09-21 08:24:00,1.58632,1.58662,1.58631,1.58637,178499998.0
2006-09-21 08:25:00,1.5865,1.58656,1.58639,1.58643,170899999.0
2006-09-21 08:26:00,1.58647,1.58657,1.58629,1.5864,353499997.0
2006-09-21 08:27:00,1.5863,1.5864,1.58607,1.5863,240499999.0
2006-09-21 08:28:00,1.58632,1.58639,1.58617,1.58628,406000001.0
2006-09-21 08:29:00,1.58622,1.58637,1.58614,1.58625,301899998.0
2006-09-21 08:30:00,1.58626,1.58629,1.58617,1.58623,14700000.0
2006-09-21 08:31:00,1.58615,1.58623,1.58601,1.58604,396200000.0
2006-09-21 08:32:00,1.58604,1.58626,1.58604,1.58626,210999999.0
2006-09-21 08:33:00,1.58627,1.58635,1.58611,1.58629,260900000.0
2006-09-21 08:34:00,1.58622,1.58624,1.58607,1.5861,203199999.0
2006-09-21 08:35:00,1.58597,1.58607,1.58587,1.58595,338900002.0
2006-09-21 08:36:00,1.5859,1.5862,1.58588,1.58617,356600002.0
2006-09-21 08:37:00,1.5862,1.58643,1.5862,1.58643,186800001.0
2006-09-21 08:38:00,1.58633,1.58634,1.58621,1.58624,55900000.0
2006-09-21 08:39:00,1.58626,1.58629,1.58617,1.58623,89400002.0
2006-09-21 08:40:00,1.5861,1.58632,1.5861,1.58631,190200003.0
2006-09-21 08:41:00,1.58615,1.58627,1.58563,1.58598,397300004.0
2006-09-21 08:42:00,1.58616,1.58629,1.58609,1.58622,369700006.0
2006-09-21 08:43:00,1.58611,1.58627,1.58611,1.58627,132600000.0
2006-09-21 08:44:00,1.5863,1.58632,1.5862,1.58624,127000000.0
2006-09-21 08:45:00,1.58625,1.58635,1.58596,1.58635,374500002.0
2006-09-21 08:46:00,1.58631,1.58646,1.58619,1.5863,231899999.0
2006-09-21 08:47:00,1.58638,1.58638,1.58615,1.5862,258900002.0
2006-09-21 08:48:00,1.58626,1.58627,1.58597,1.58599,355499996.0
2006-09-21 08:49:00,1.58593,1.58611,1.58583,1.58598,261800000.0
2006-09-21 08:50:00,1.58605,1.58624,1.58603,1.58607,268600003.0
2006-09-21 08:51:00,1.58614,1.58631,1.58612,1.58615,352900002.0
2006-09-21 08:52:00,1.58622,1.5863,1.58604,1.58615,253700000.0
2006-09-21 08:53:00,1.5862,1.58625,1.5861,1.58618,123000002.0
2006-09-21 08:54:00,1.586,1.58624,1.586,1.58617,326399999.0
2006-09-21 08:55:00,1.5861,1.58629,1.58605,1.5862,281999996.0
2006-09-21 08:56:00,1.58608,1.58632,1.58608,1.58632,134399998.0
2006-09-21 08:57:00,1.58631,1.58638,1.58619,1.58632,63199999.0
2006-09-21 08:58:00,1.58622,1.58647,1.58622,1.58634,493300004.0
2006-09-21 08:59:00,1.58642,1.58648,1.5863,1.58645,295999999.0
2006-09-21 09:00:00,1.58636,1.58645,1.5863,1.58645,281800005.0
2006-09-21 09:01:00,1.5862,1.58641,1.5862,1.58637,107600000.0
2006-09-21 09:02:00,1.58628,1.58643,1.58628,1.58643,146500000.0
2006-09-21 09:03:00,1.58638,1.58649,1.58636,1.58649,55100002.0
2006-09-21 09:04:00,1.58645,1.58663,1.58645,1.58663,211799996.0
2006-09-21 09:05:00,1.58668,1.58671,1.58645,1.58659,344000003.0
2006-09-21 09:06:00,1.58651,1.58671,1.58647,1.58667,298800000.0
2006-09-21 09:07:00,1.5867,1.5867,1.58646,1.58653,212000000.0
2006-09-21 09:08:00,1.58666,1.58675,1.58655,1.5866,292899997.0
2006-09-21 09:09:00,1.58672,1.58678,1.58654,1.58665,249499999.0
2006-09-21 09:10:00,1.58687,1.58714,1.58686,1.58702,325800005.0
2006-09-21 09:11:00,1.58699,1.58709,1.58686,1.58691,299499999.0
2006-09-21 09:12:00,1.58682,1.58698,1.58674,1.58684,278399999.0
2006-09-21 09:13:00,1.58702,1.58702,1.58678,1.58688,231300000.0
2006-09-21 09:14:00,1.58694,1.58704,1.58681,1.58692,479199996.0
2006-09-21 09:15:00,1.58671,1.58688,1.5866,1.5867,340900004.0
2006-09-21 09:16:00,1.58672,1.58672,1.5865,1.58662,132700003.0
2006-09-21 09:17:00,1.58668,1.58672,1.5866,1.5866,43599998.0
2006-09-21 09:18:00,1.58681,1.58681,1.58676,1.58676,69700001.0
2006-09-21 09:19:00,1.5868,1.58693,1.58669,1.5869,285200002.0
2006-09-21 09:20:00,1.58692,1.58713,1.58691,1.58708,233800004.0
2006-09-21 09:21:00,1.58687,1.58722,1.58685,1.58698,337000004.0
2006-09-21 09:22:00,1.58682,1.5869,1.58682,1.58687,107700000.0
2006-09-21 09:23:00,1.58669,1.58688,1.58669,1.58688,185000001.0
2006-09-21 09:24:00,1.58669,1.58684,1.58662,1.5868,390699997.0
2006-09-21 09:25:00,1.58681,1.58687,1.58669,1.58678,310000003.0
2006-09-21 09:26:00,1.58689,1.58689,1.58677,1.58677,55500000.0
2006-09-21 09:27:00,1.58677,1.58695,1.58663,1.58695,328300003.0
2006-09-21 09:28:00,1.58693,1.58693,1.5866,1.5866,295699995.0
2006-09-21 09:29:00,1.58665,1.58678,1.5866,1.58678,270699999.0
2006-09-21 09:30:00,1.58683,1.58683,1.5866,1.58661,253000007.0
2006-09-21 09:31:00,1.58683,1.58699,1.5867,1.58695,250400003.0
2006-09-21 09:32:00,1.58683,1.58698,1.58667,1.58678,216000001.0
2006-09-21 09:33:00,1.58686,1.58688,1.58662,1.58668,269700002.0
2006-09-21 09:34:00,1.58673,1.58688,1.58673,1.58674,153899998.0
2006-09-21 09:35:00,1.58689,1.58698,1.58679,1.58689,365800000.0
2006-09-21 09:36:00,1.58682,1.5869,1.58666,1.58673,178500001.0
2006-09-21 09:37:00,1.58677,1.58693,1.58677,1.58693,83599998.0
2006-09-21 09:38:00,1.58701,1.58708,1.58686,1.58688,341600001.0
2006-09-21 09:39:00,1.58689,1.58703,1.58687,1.58703,198299999.0
2006-09-21 09:40:00,1.58698,1.58706,1.5868,1.58702,203699998.0
2006-09-21 09:41:00,1.58717,1.58717,1.58693,1.58699,322199997.0
2006-09-21 09:42:00,1.58715,1.58725,1.587,1.58723,464800004.0
2006-09-21 09:43:00,1.5871,1.58743,1.58696,1.58738,333900001.0
2006-09-21 09:44:00,1.58732,1.58734,1.58697,1.58697,305800004.0
2006-09-21 09:45:00,1.58693,1.58706,1.58687,1.58699,63900002.0
2006-09-21 09:46:00,1.58688,1.5871,1.58688,1.58698,192200000.0
2006-09-21 09:47:00,1.58687,1.58702,1.58683,1.58701,302900006.0
2006-09-21 09:48:00,1.58689,1.58702,1.5868,1.58694,505000002.0
2006-09-21 09:49:00,1.58689,1.58689,1.58674,1.58674,159100000.0
2006-09-21 09:50:00,1.58683,1.58684,1.58658,1.58677,253900001.0
2006-09-21 09:51:00,1.58677,1.58683,1.58668,1.5868,402300006.0
2006-09-21 09:52:00,1.58665,1.5868,1.58665,1.5868,92699999.0
2006-09-21 09:53:00,1.58671,1.58692,1.58664,1.58692,277100001.0
2006-09-21 09:54:00,1.58697,1.58706,1.58686,1.58686,306200002.0
2006-09-21 09:55:00,1.58692,1.58706,1.58677,1.587,304499997.0
2006-09-21 09:56:00,1.58678,1.58693,1.58678,1.58691,191499996.0
2006-09-21 09:57:00,1.58692,1.58692,1.58664,1.58664,405700007.0
2006-09-21 09:58:00,1.58663,1.58663,1.58652,1.58654,22800000.0
2006-09-21 09:59:00,1.58647,1.58658,1.58629,1.58639,360100000.0
2006-09-21 10:00:00,1.58652,1.5866,1.58634,1.58636,202500000.0
2006-09-21 10:01:00,1.58658,1.58658,1.58637,1.58646,460100008.0
2006-09-21 10:02:00,1.58645,1.58663,1.58632,1.58645,394499998.0
2006-09-21 10:03:00,1.58662,1.58688,1.58662,1.58687,186700002.0
2006-09-21 10:04:00,1.58685,1.58685,1.5868,1.5868,83100003.0
2006-09-21 10:05:00,1.58654,1.58685,1.58654,1.58685,360700005.0
2006-09-21 10:06:00,1.58592,1.58673,1.58583,1.58653,317999997.0
2006-09-21 10:07:00,1.58675,1.58684,1.58658,1.58682,387099998.0
2006-09-21 10:08:00,1.58686,1.58698,1.5867,1.58683,277799999.0
2006-09-21 10:09:00,1.58669,1.58686,1.58656,1.58658,297900001.0
2006-09-21 10:10:00,1.58672,1.58677,1.58658,1.58664,187800001.0
2006-09-21 10:11:00,1.5866,1.58682,1.5866,1.58666,380100000.0
2006-09-21 10:12:00,1.58672,1.58681,1.58654,1.58654,325799998.0
2006-09-21 10:13:00,1.58673,1.58682,1.58659,1.58682,302599999.0
2006-09-21 10:14:00,1.58682,1.58683,1.58658,1.58675,405599998.0
2006-09-21 10:15:00,1.58682,1.58692,1.58671,1.5869,298400001.0
2006-09-21 10:16:00,1.58695,1.58697,1.58678,1.58685,448199998.0
2006-09-21 10:17:00,1.58689,1.58699,1.58676,1.58688,339199999.0
2006-09-21 10:18:00,1.58674,1.58689,1.58668,1.58668,157499997.0
2006-09-21 10:19:00,1.58681,1.58687,1.58667,1.58678,339300002.0
2006-09-21 10:20:00,1.58674,1.58684,1.58662,1.58668,240000000.0
2006-09-21 10:21:00,1.58678,1.5869,1.58668,1.58674,395299991.0
2006-09-21 10:22:00,1.58684,1.58684,1.58667,1.58667,68700000.0
2006-09-21 10:23:00,1.58693,1.58693,1.58672,1.58685,266300000.0
2006-09-21 10:24:00,1.58669,1.58687,1.58657,1.58685,404100004.0
2006-09-21 10:25:00,1.5868,1.5868,1.58633,1.58633,441999999.0
2006-09-21 10:26:00,1.58644,1.58658,1.5864,1.58655,306400001.0
2006-09-21 10:27:00,1.58645,1.58663,1.58633,1.58663,283800001.0
2006-09-21 10:28:00,1.58661,1.58661,1.58646,1.58651,220299998.0
2006-09-21 10:29:00,1.58657,1.5866,1.58643,1.58643,144200001.0
2006-09-21 10:30:00,1.58601,1.58659,1.58578,1.58626,327600006.0
2006-09-21 10:31:00,1.58654,1.58675,1.58652,1.58667,309199999.0
2006-09-21 10:32:00,1.5867,1.58675,1.5865,1.5865,285199993.0
2006-09-21 10:33:00,1.58663,1.58672,1.58643,1.58662,229300003.0
2006-09-21 10:34:00,1.5866,1.58665,1.58641,1.58641,257200001.0
2006-09-21 10:35:00,1.58587,1.5866,1.58572,1.58653,476500004.0
2006-09-21 10:36:00,1.5866,1.58668,1.58652,1.5866,225900003.0
2006-09-21 10:37:00,1.5863,1.58656,1.58614,1.58635,283000000.0
2006-09-21 10:38:00,1.58654,1.58673,1.5865,1.58661,192100002.0
2006-09-21 10:39:00,1.58651,1.58673,1.58651,1.58673,245700000.0
2006-09-21 10:40:00,1.58665,1.58681,1.5865,1.58671,171100000.0
2006-09-21 10:41:00,1.58682,1.58698,1.5867,1.5867,345000002.0
2006-09-21 10:42:00,1.5866,1.58678,1.58653,1.58669,231500001.0
2006-09-21 10:43:00,1.58678,1.58686,1.58639,1.5867,397000000.0
2006-09-21 10:44:00,1.58662,1.58671,1.58646,1.58666,320200002.0
2006-09-21 10:45:00,1.5867,1.58675,1.5867,1.58675,60400002.0
2006-09-21 10:46:00,1.58651,1.58674,1.58651,1.58668,218200002.0
2006-09-21 10:47:00,1.58661,1.58675,1.58658,1.58665,206499999.0
2006-09-21 10:48:00,1.58666,1.58669,1.58657,1.58663,134800002.0
2006-09-21 10:49:00,1.58668,1.58668,1.58651,1.58651,285800003.0
2006-09-21 10:50:00,1.58648,1.58669,1.58648,1.58669,218500005.0
2006-09-21 10:51:00,1.58662,1.58675,1.58644,1.58665,340799999.0
2006-09-21 10:52:00,1.5866,1.58675,1.58649,1.58657,240300002.0
2006-09-21 10:53:00,1.58667,1.58683,1.58664,1.58683,244000002.0
2006-09-21 10:54:00,1.5866,1.58684,1.58657,1.5868,156700001.0
2006-09-21 10:55:00,1.5866,1.58686,1.5866,1.58672,243800001.0
2006-09-21 10:56:00,1.58674,1.58686,1.5866,1.58672,285399996.0
2006-09-21 10:57:00,1.58664,1.58686,1.58657,1.58686,205400005.0
2006-09-21 10:58:00,1.58682,1.58682,1.58665,1.58667,204400004.0
2006-09-21 10:59:00,1.58688,1.58692,1.58673,1.58685,188999995.0
2006-09-21 11:00:00,1.58682,1.5869,1.5866,1.58673,187799999.0
2006-09-21 11:01:00,1.5868,1.58693,1.58669,1.58693,175800000.0
2006-09-21 11:02:00,1.58695,1.58695,1.58681,1.58681,137300001.0
2006-09-21 11:03:00,1.5869,1.58695,1.58677,1.58677,243100000.0
2006-09-21 11:04:00,1.58683,1.58688,1.58655,1.5867,125700001.0
2006-09-21 11:05:00,1.58693,1.58706,1.58682,1.58699,249699995.0
2006-09-21 11:06:00,1.58704,1.58712,1.58704,1.58712,103000001.0
2006-09-21 11:07:00,1.58693,1.5871,1.58693,1.58705,463100000.0
2006-09-21 11:08:00,1.58695,1.58702,1.58684,1.58688,319700007.0
2006-09-21 11:09:00,1.58686,1.58703,1.5868,1.58703,181400000.0
2006-09-21 11:10:00,1.587,1.587,1.58683,1.58684,220100004.0
2006-09-21 11:11:00,1.58701,1.58701,1.58687,1.58687,117400002.0
2006-09-21 11:12:00,1.5869,1.58699,1.58675,1.58675,222500000.0
2006-09-21 11:13:00,1.58674,1.58701,1.58674,1.58701,180799999.0
2006-09-21 11:14:00,1.58706,1.58706,1.58682,1.58694,304200003.0
2006-09-21 11:15:00,1.58697,1.58702,1.58674,1.58693,156999999.0
2006-09-21 11:16:00,1.58698,1.58698,1.58679,1.58697,262200004.0
2006-09-21 11:17:00,1.58697,1.58712,1.58685,1.58692,309999999.0
2006-09-21 11:18:00,1.587,1.58705,1.58689,1.58699,229100001.0
2006-09-21 11:19:00,1.5869,1.58705,1.58685,1.58705,275300003.0
2006-09-21 11:20:00,1.58704,1.58711,1.58694,1.58698,444600000.0
2006-09-21 11:21:00,1.58714,1.58714,1.58694,1.58701,311500005.0
2006-09-21 11:22:00,1.58695,1.587,1.58676,1.58676,224700002.0
2006-09-21 11:23:00,1.58684,1.58699,1.58677,1.58678,316599999.0
2006-09-21 11:24:00,1.58676,1.58697,1.58675,1.58682,506500000.0
2006-09-21 11:25:00,1.58666,1.58685,1.58651,1.58685,284600002.0
2006-09-21 11:26:00,1.58672,1.58692,1.58672,1.58692,242500000.0
2006-09-21 11:27:00,1.58668,1.58692,1.58636,1.58674,131000000.0
2006-09-21 11:28:00,1.58654,1.58676,1.58623,1.58655,340500002.0
2006-09-21 11:29:00,1.58679,1.58695,1.58676,1.58688,220900001.0
2006-09-21 11:30:00,1.58666,1.5868,1.58623,1.58665,273299997.0
2006-09-21 11:31:00,1.58678,1.58688,1.58672,1.58687,354100001.0
2006-09-21 11:32:00,1.58694,1.58701,1.58681,1.58688,472099999.0
2006-09-21 11:33:00,1.58647,1.58698,1.58644,1.58687,424800000.0
2006-09-21 11:34:00,1.58677,1.58692,1.58669,1.5869,391900001.0
2006-09-21 11:35:00,1.58683,1.58702,1.58677,1.58699,216499999.0
2006-09-21 11:36:00,1.58688,1.5871,1.58642,1.58679,428300006.0
2006-09-21 11:37:00,1.58669,1.58704,1.58647,1.5867,230900002.0
2006-09-21 11:38:00,1.58705,1.58705,1.58691,1.58698,229199999.0
2006-09-21 11:39:00,1.587,1.58705,1.58689,1.58692,329300001.0
2006-09-21 11:40:00,1.58681,1.58705,1.58681,1.58705,334000000.0
2006-09-21 11:41:00,1.587,1.58708,1.5868,1.58699,330500001.0
2006-09-21 11:42:00,1.58692,1.58703,1.58645,1.58657,320400002.0
2006-09-21 11:43:00,1.58701,1.58714,1.5869,1.587,361599999.0
2006-09-21 11:44:00,1.58712,1.58713,1.58683,1.58692,189200000.0
2006-09-21 11:45:00,1.58703,1.58715,1.58695,1.587,295700001.0
2006-09-21 11:46:00,1.58712,1.58712,1.58688,1.58688,135700000.0
2006-09-21 11:47:00,1.58692,1.58705,1.58677,1.587,324099998.0
2006-09-21 11:48:00,1.58683,1.58708,1.58678,1.58705,367399992.0
2006-09-21 11:49:00,1.58698,1.5871,1.58679,1.58695,297799999.0
2006-09-21 11:50:00,1.58694,1.5871,1.58694,1.5871,458299997.0
2006-09-21 11:51:00,1.58708,1.58712,1.58687,1.58697,382200000.0
2006-09-21 11:52:00,1.58682,1.5871,1.5866,1.5867,350100003.0
2006-09-21 11:53:00,1.58702,1.58711,1.58697,1.58707,295300003.0
2006-09-21 11:54:00,1.58702,1.58714,1.58691,1.58705,335400002.0
2006-09-21 11:55:00,1.58691,1.58709,1.58673,1.58693,309700001.0
2006-09-21 11:56:00,1.58707,1.5871,1.58694,1.58704,523199998.0
2006-09-21 11:57:00,1.58651,1.58679,1.58642,1.58644,329300000.0
2006-09-21 11:58:00,1.58707,1.58711,1.58685,1.58692,253000000.0
2006-09-21 11:59:00,1.58701,1.58711,1.58689,1.58697,265399997.0
2006-09-21 12:00:00,1.58716,1.58716,1.58696,1.58696,309700003.0
2006-09-21 12:01:00,1.58699,1.58725,1.58699,1.58718,326700006.0
2006-09-21 12:02:00,1.58722,1.58732,1.58713,1.58722,287200002.0
2006-09-21 12:03:00,1.58722,1.58723,1.587,1.58713,309900004.0
2006-09-21 12:04:00,1.58725,1.58725,1.58712,1.58712,28000000.0
2006-09-21 12:05:00,1.58718,1.58725,1.58706,1.58718,293100006.0
2006-09-21 12:06:00,1.58716,1.58725,1.58693,1.5872,330700005.0
2006-09-21 12:07:00,1.58711,1.58725,1.587,1.58715,249900004.0
2006-09-21 12:08:00,1.58723,1.58736,1.58707,1.58709,468999997.0
2006-09-21 12:09:00,1.58724,1.58724,1.587,1.58716,336700002.0
2006-09-21 12:10:00,1.58723,1.58731,1.58703,1.58719,193000002.0
2006-09-21 12:11:00,1.58711,1.58732,1.58701,1.58732,398699999.0
2006-09-21 12:12:00,1.58722,1.58735,1.58717,1.58729,405500000.0
2006-09-21 12:13:00,1.5873,1.58737,1.58723,1.58731,85500002.0
2006-09-21 12:14:00,1.58735,1.58737,1.5872,1.5872,218400000.0
2006-09-21 12:15:00,1.58728,1.58735,1.58716,1.58735,443900000.0
2006-09-21 12:16:00,1.58728,1.5874,1.58716,1.58722,220200002.0
2006-09-21 12:17:00,1.58737,1.58753,1.58736,1.58747,385999999.0
2006-09-21 12:18:00,1.58731,1.58746,1.58719,1.58728,277699999.0
2006-09-21 12:19:00,1.58709,1.58718,1.58698,1.58718,128000001.0
2006-09-21 12:20:00,1.58705,1.58723,1.58705,1.58723,292100000.0
2006-09-21 12:21:00,1.5872,1.5873,1.58708,1.58715,247100000.0
2006-09-21 12:22:00,1.58708,1.58726,1.587,1.58726,346300002.0
2006-09-21 12:23:00,1.58716,1.5873,1.58708,1.58722,237999996.0
2006-09-21 12:24:00,1.58737,1.58737,1.58725,1.5873,277800001.0
2006-09-21 12:25:00,1.5873,1.5873,1.58698,1.58709,585899996.0
2006-09-21 12:26:00,1.58718,1.5874,1.58718,1.58723,254099999.0
2006-09-21 12:27:00,1.58725,1.58725,1.58702,1.58703,258199997.0
2006-09-21 12:28:00,1.58688,1.58722,1.58688,1.58715,194200002.0
2006-09-21 12:29:00,1.58705,1.58714,1.58687,1.58707,287100001.0
2006-09-21 12:30:00,1.58694,1.58708,1.58687,1.58703,260100002.0
2006-09-21 12:31:00,1.58701,1.58711,1.58684,1.58708,257100004.0
2006-09-21 12:32:00,1.58703,1.58723,1.58703,1.58713,280400002.0
2006-09-21 12:33:00,1.58711,1.58737,1.5871,1.58728,236000000.0
2006-09-21 12:34:00,1.58723,1.5873,1.58706,1.58711,467299996.0
2006-09-21 12:35:00,1.58717,1.58732,1.58707,1.58732,403499997.0
2006-09-21 12:36:00,1.58716,1.5874,1.58716,1.5874,137600001.0
2006-09-21 12:37:00,1.58731,1.58751,1.58722,1.58733,574299997.0
2006-09-21 12:38:00,1.58721,1.58754,1.58721,1.58748,357800001.0
2006-09-21 12:39:00,1.5875,1.58754,1.58737,1.58739,422399998.0
2006-09-21 12:40:00,1.58755,1.58768,1.5874,1.5875,246700003.0
2006-09-21 12:41:00,1.5877,1.58785,1.58765,1.58765,250600002.0
2006-09-21 12:42:00,1.5879,1.5879,1.58756,1.58776,353900002.0
2006-09-21 12:43:00,1.58775,1.58792,1.58771,1.58784,369200004.0
2006-09-21 12:44:00,1.58782,1.58787,1.58759,1.58787,319300002.0
2006-09-21 12:45:00,1.58767,1.5878,1.58757,1.58763,105500000.0
2006-09-21 12:46:00,1.58752,1.58768,1.58743,1.58762,425400000.0
2006-09-21 12:47:00,1.58739,1.58763,1.58739,1.58763,289799997.0
2006-09-21 12:48:00,1.58755,1.58767,1.58742,1.58757,281100004.0
2006-09-21 12:49:00,1.58765,1.58765,1.5876,1.5876,47900002.0
2006-09-21 12:50:00,1.58748,1.58761,1.58684,1.58685,229700001.0
2006-09-21 12:51:00,1.58755,1.58763,1.58747,1.58761,311800002.0
2006-09-21 12:52:00,1.58746,1.58768,1.58723,1.58743,669299998.0
2006-09-21 12:53:00,1.58752,1.5876,1.58728,1.58751,397100000.0
2006-09-21 12:54:00,1.58755,1.5876,1.58744,1.58752,261099999.0
2006-09-21 12:55:00,1.58758,1.58765,1.58751,1.5876,93499998.0
2006-09-21 12:56:00,1.5868,1.58784,1.5868,1.58768,405799997.0
2006-09-21 12:57:00,1.58695,1.58757,1.58692,1.58757,251399999.0
2006-09-21 12:58:00,1.5877,1.58777,1.58757,1.58761,224600001.0
2006-09-21 12:59:00,1.58749,1.5877,1.58749,1.58758,148799999.0
2006-09-21 13:00:00,1.58742,1.58747,1.58728,1.58737,290000005.0
2006-09-21 13:01:00,1.5875,1.58757,1.58745,1.58747,191800000.0
2006-09-21 13:02:00,1.58752,1.58761,1.58735,1.58747,252499999.0
2006-09-21 13:03:00,1.58746,1.58771,1.58741,1.58771,163300002.0
2006-09-21 13:04:00,1.58766,1.58782,1.5875,1.5877,385500001.0
2006-09-21 13:05:00,1.5877,1.58776,1.5875,1.58754,241500001.0
2006-09-21 13:06:00,1.58753,1.58759,1.58736,1.58747,345699997.0
2006-09-21 13:07:00,1.58757,1.58759,1.58733,1.58733,253599998.0
2006-09-21 13:08:00,1.58756,1.58756,1.58734,1.58746,251600000.0
2006-09-21 13:09:00,1.58743,1.5875,1.58732,1.58737,158100000.0
2006-09-21 13:10:00,1.58732,1.58759,1.58732,1.58751,208699999.0
2006-09-21 13:11:00,1.58752,1.58759,1.58744,1.58754,99000002.0
2006-09-21 13:12:00,1.58762,1.58762,1.58733,1.58743,304199999.0
2006-09-21 13:13:00,1.5876,1.58776,1.58751,1.58761,326400001.0
2006-09-21 13:14:00,1.5877,1.5877,1.58753,1.58759,185999999.0
2006-09-21 13:15:00,1.58759,1.5877,1.58755,1.58758,325700002.0
2006-09-21 13:16:00,1.58754,1.58768,1.58746,1.58755,201700001.0
2006-09-21 13:17:00,1.58745,1.58757,1.58745,1.58757,84699999.0
2006-09-21 13:18:00,1.58742,1.58779,1.58742,1.58761,473299994.0
2006-09-21 13:19:00,1.58749,1.58782,1.58749,1.58782,139099999.0
2006-09-21 13:20:00,1.58778,1.58795,1.58776,1.58795,241199998.0
2006-09-21 13:21:00,1.58805,1.58819,1.58796,1.58796,229600002.0
2006-09-21 13:22:00,1.58812,1.58822,1.58804,1.58812,344200003.0
2006-09-21 13:23:00,1.58821,1.58826,1.58801,1.58801,257600003.0
2006-09-21 13:24:00,1.58806,1.58828,1.58802,1.58827,285000002.0
2006-09-21 13:25:00,1.58828,1.5883,1.58802,1.5881,503599999.0
2006-09-21 13:26:00,1.58821,1.58832,1.58799,1.58799,224000001.0
2006-09-21 13:27:00,1.58828,1.58861,1.58822,1.58841,273399999.0
2006-09-21 13:28:00,1.58825,1.58845,1.58825,1.58845,99500001.0
2006-09-21 13:29:00,1.5882,1.58831,1.58808,1.58818,294900004.0
2006-09-21 13:30:00,1.58808,1.58823,1.58805,1.58823,291200003.0
2006-09-21 13:31:00,1.5882,1.58821,1.588,1.58807,349500001.0
2006-09-21 13:32:00,1.5881,1.5882,1.5877,1.58775,276800000.0
2006-09-21 13:33:00,1.58801,1.58825,1.58801,1.5881,186500000.0
2006-09-21 13:34:00,1.58828,1.5883,1.58805,1.58818,185299999.0
2006-09-21 13:35:00,1.58828,1.58843,1.58817,1.58828,371099999.0
2006-09-21 13:36:00,1.58851,1.58854,1.5883,1.58853,238000003.0
2006-09-21 13:37:00,1.58836,1.5886,1.58836,1.58853,349600000.0
2006-09-21 13:38:00,1.58844,1.5886,1.58844,1.5886,240299996.0
2006-09-21 13:39:00,1.58862,1.58862,1.58842,1.5885,394700001.0
2006-09-21 13:40:00,1.5886,1.5887,1.58846,1.58849,276800002.0
2006-09-21 13:41:00,1.58837,1.58853,1.58823,1.58837,90300000.0
2006-09-21 13:42:00,1.5884,1.58851,1.58824,1.58836,380000001.0
2006-09-21 13:43:00,1.58837,1.58847,1.5882,1.58832,132800001.0
2006-09-21 13:44:00,1.58838,1.58843,1.5882,1.58829,387100001.0
2006-09-21 13:45:00,1.5885,1.5887,1.58843,1.5886,378800003.0
2006-09-21 13:46:00,1.58865,1.58865,1.58846,1.58853,467000001.0
2006-09-21 13:47:00,1.5886,1.58871,1.58839,1.58839,335300005.0
2006-09-21 13:48:00,1.58862,1.58869,1.58837,1.58848,303200002.0
2006-09-21 13:49:00,1.58855,1.58862,1.58847,1.5886,372199999.0
2006-09-21 13:50:00,1.58841,1.58853,1.58809,1.58838,246900000.0
2006-09-21 13:51:00,1.58841,1.58863,1.58839,1.5886,344500000.0
2006-09-21 13:52:00,1.58847,1.58871,1.58847,1.58847,318099998.0
2006-09-21 13:53:00,1.58858,1.58861,1.58838,1.58838,231200001.0
2006-09-21 13:54:00,1.58844,1.58852,1.58825,1.58852,302300000.0
2006-09-21 13:55:00,1.58857,1.58857,1.58801,1.58823,415400003.0
2006-09-21 13:56:00,1.5885,1.58852,1.5882,1.58841,149300000.0
2006-09-21 13:57:00,1.5884,1.58854,1.58821,1.58828,396099999.0
2006-09-21 13:58:00,1.58828,1.58837,1.58817,1.58825,132800000.0
2006-09-21 13:59:00,1.58824,1.58854,1.58824,1.58854,149200001.0
2006-09-21 14:00:00,1.58858,1.5887,1.58849,1.58852,364800002.0
2006-09-21 14:01:00,1.58858,1.58877,1.58844,1.58864,226700004.0
2006-09-21 14:02:00,1.5887,1.58878,1.58862,1.58875,547500003.0
2006-09-21 14:03:00,1.58846,1.58864,1.58823,1.58845,178099999.0
2006-09-21 14:04:00,1.58866,1.58885,1.58859,1.58872,247499997.0
2006-09-21 14:05:00,1.589,1.58918,1.58899,1.5891,335800005.0
2006-09-21 14:06:00,1.58904,1.58912,1.58888,1.58894,163699999.0
2006-09-21 14:07:00,1.58897,1.58897,1.58876,1.58876,265200000.0
2006-09-21 14:08:00,1.5887,1.58876,1.58856,1.58856,150700002.0
2006-09-21 14:09:00,1.58878,1.58883,1.58863,1.58867,295900001.0
2006-09-21 14:10:00,1.58878,1.58878,1.58858,1.58858,352200001.0
2006-09-21 14:11:00,1.58872,1.58881,1.58854,1.58854,226000004.0
2006-09-21 14:12:00,1.58847,1.58869,1.58847,1.58862,322299998.0
2006-09-21 14:13:00,1.58876,1.58876,1.58848,1.58866,279500003.0
2006-09-21 14:14:00,1.58861,1.5887,1.58842,1.58856,254699998.0
2006-09-21 14:15:00,1.5886,1.58872,1.5886,1.58872,67700002.0
2006-09-21 14:16:00,1.58881,1.58889,1.58862,1.58862,388400003.0
2006-09-21 14:17:00,1.58868,1.5887,1.58847,1.58862,318600002.0
2006-09-21 14:18:00,1.58863,1.58879,1.58857,1.58877,282899997.0
2006-09-21 14:19:00,1.58882,1.58889,1.58872,1.58889,240799999.0
2006-09-21 14:20:00,1.58881,1.58891,1.58862,1.5888,472300006.0
2006-09-21 14:21:00,1.58882,1.58882,1.58785,1.58797,335499998.0
2006-09-21 14:22:00,1.58871,1.58886,1.58863,1.5888,327700002.0
2006-09-21 14:23:00,1.58882,1.58882,1.58856,1.58861,362799998.0
2006-09-21 14:24:00,1.58883,1.58883,1.58857,1.58862,174199999.0
2006-09-21 14:25:00,1.58869,1.5887,1.58851,1.58868,287200005.0
2006-09-21 14:26:00,1.58852,1.58877,1.58842,1.58877,235800002.0
2006-09-21 14:27:00,1.58863,1.58897,1.58863,1.58896,265200002.0
2006-09-21 14:28:00,1.5888,1.58887,1.5886,1.58863,400900001.0
2006-09-21 14:29:00,1.58872,1.58874,1.58849,1.58867,367900002.0
2006-09-21 14:30:00,1.58881,1.58881,1.58771,1.58841,398700000.0
2006-09-21 14:31:00,1.58874,1.58888,1.58861,1.58864,386799997.0
2006-09-21 14:32:00,1.58891,1.58904,1.58879,1.58891,354400004.0
2006-09-21 14:33:00,1.58885,1.58893,1.58877,1.58882,312100005.0
2006-09-21 14:34:00,1.58885,1.58887,1.58862,1.58868,277400001.0
2006-09-21 14:35:00,1.58857,1.58881,1.58843,1.58861,366199999.0
2006-09-21 14:36:00,1.58874,1.58876,1.58856,1.58861,215799998.0
2006-09-21 14:37:00,1.58865,1.5887,1.58855,1.58855,300800001.0
2006-09-21 14:38:00,1.58864,1.58872,1.58853,1.58854,191900002.0
2006-09-21 14:39:00,1.58864,1.58875,1.58858,1.5887,267399997.0
2006-09-21 14:40:00,1.58862,1.58871,1.58847,1.58854,101299999.0
2006-09-21 14:41:00,1.58858,1.58858,1.58844,1.58844,129299998.0
2006-09-21 14:42:00,1.58867,1.58867,1.58838,1.58858,464099992.0
2006-09-21 14:43:00,1.58848,1.5886,1.58834,1.58858,223499998.0
2006-09-21 14:44:00,1.58835,1.58847,1.58823,1.58836,244400004.0
2006-09-21 14:45:00,1.58843,1.58849,1.58837,1.58846,104600000.0
2006-09-21 14:46:00,1.58853,1.58859,1.58833,1.58842,282799996.0
2006-09-21 14:47:00,1.5884,1.58852,1.58829,1.58829,176500000.0
2006-09-21 14:48:00,1.58838,1.58852,1.58828,1.58842,78300001.0
2006-09-21 14:49:00,1.58846,1.58865,1.58832,1.5885,161800000.0
2006-09-21 14:50:00,1.58873,1.58889,1.5886,1.58882,347900002.0
2006-09-21 14:51:00,1.58887,1.58911,1.58881,1.58898,295200003.0
2006-09-21 14:52:00,1.58898,1.58908,1.58882,1.58891,197399995.0
2006-09-21 14:53:00,1.58885,1.58885,1.58863,1.58863,197299998.0
2006-09-21 14:54:00,1.58883,1.58883,1.58864,1.58872,80700000.0
2006-09-21 14:55:00,1.58853,1.58879,1.58853,1.58875,231899999.0
2006-09-21 14:56:00,1.58881,1.58881,1.58867,1.58867,115000000.0
2006-09-21 14:57:00,1.58866,1.58882,1.58866,1.58877,333100003.0
2006-09-21 14:58:00,1.58878,1.58885,1.58861,1.5888,298799994.0
2006-09-21 14:59:00,1.58868,1.58885,1.58861,1.5888,362400002.0
2006-09-21 15:00:00,1.58885,1.58888,1.58874,1.58884,250800000.0
2006-09-21 15:01:00,1.58884,1.58898,1.58866,1.58872,353799999.0
2006-09-21 15:02:00,1.58887,1.58893,1.58876,1.58876,199999999.0
2006-09-21 15:03:00,1.5888,1.58885,1.5887,1.5887,374799999.0
2006-09-21 15:04:00,1.58869,1.5888,1.58862,1.5888,289499999.0
2006-09-21 15:05:00,1.58863,1.58882,1.58848,1.58868,393700000.0
2006-09-21 15:06:00,1.58862,1.58879,1.58862,1.58873,165599996.0
2006-09-21 15:07:00,1.58866,1.58882,1.58855,1.58867,314400005.0
2006-09-21 15:08:00,1.58865,1.58883,1.58841,1.58856,358800000.0
2006-09-21 15:09:00,1.58852,1.58885,1.58852,1.58865,390400006.0
2006-09-21 15:10:00,1.58872,1.58879,1.58856,1.58863,281000001.0
2006-09-21 15:11:00,1.58865,1.58892,1.58865,1.58892,251899996.0
2006-09-21 15:12:00,1.58895,1.58895,1.5888,1.5888,223600003.0
2006-09-21 15:13:00,1.58882,1.589,1.58881,1.58896,275700001.0
2006-09-21 15:14:00,1.58877,1.58889,1.58863,1.58863,219100004.0
2006-09-21 15:15:00,1.58877,1.58893,1.58863,1.58878,439799994.0
2006-09-21 15:16:00,1.58889,1.58898,1.58889,1.58898,48499999.0
2006-09-21 15:17:00,1.58896,1.58904,1.58885,1.58897,141500000.0
2006-09-21 15:18:00,1.58897,1.58904,1.58866,1.58866,309800000.0
2006-09-21 15:19:00,1.58908,1.58908,1.58887,1.58893,219800004.0
2006-09-21 15:20:00,1.58848,1.5892,1.58844,1.58892,285299998.0
2006-09-21 15:21:00,1.58897,1.5891,1.58885,1.58894,254199998.0
2006-09-21 15:22:00,1.58904,1.58904,1.58887,1.58887,34700000.0
2006-09-21 15:23:00,1.58904,1.58912,1.58882,1.58882,225799999.0
2006-09-21 15:24:00,1.58916,1.58917,1.58899,1.58906,393099998.0
2006-09-21 15:25:00,1.5892,1.5892,1.58892,1.58893,197400000.0
2006-09-21 15:26:00,1.58907,1.58907,1.58894,1.58894,61000000.0
2006-09-21 15:27:00,1.58894,1.58901,1.58886,1.58898,290799996.0
2006-09-21 15:28:00,1.5888,1.58894,1.5888,1.58891,197599999.0
2006-09-21 15:29:00,1.58902,1.58902,1.58873,1.58876,402300003.0
2006-09-21 15:30:00,1.58875,1.58899,1.58867,1.58899,167800001.0
2006-09-21 15:31:00,1.58879,1.58898,1.58879,1.58898,122200000.0
2006-09-21 15:32:00,1.58881,1.58905,1.58872,1.58905,248900003.0
2006-09-21 15:33:00,1.58913,1.58932,1.589,1.58932,478400003.0
2006-09-21 15:34:00,1.58933,1.58933,1.58897,1.58897,143300001.0
2006-09-21 15:35:00,1.58916,1.58924,1.58903,1.5892,272200003.0
2006-09-21 15:36:00,1.58915,1.58925,1.58902,1.58909,230000001.0
2006-09-21 15:37:00,1.58923,1.58942,1.58915,1.58927,225799997.0
2006-09-21 15:38:00,1.58921,1.58935,1.58908,1.58919,315399998.0
2006-09-21 15:39:00,1.5893,1.58942,1.58927,1.58937,141299999.0
2006-09-21 15:40:00,1.58928,1.58954,1.58928,1.58948,272299994.0
2006-09-21 15:41:00,1.58935,1.58954,1.58935,1.58954,48700001.0
2006-09-21 15:42:00,1.58957,1.58971,1.58944,1.58956,238899999.0
2006-09-21 15:43:00,1.58944,1.58958,1.58936,1.5894,182299999.0
2006-09-21 15:44:00,1.58937,1.58944,1.58921,1.58934,260300005.0
2006-09-21 15:45:00,1.58936,1.58938,1.58912,1.58912,108700000.0
2006-09-21 15:46:00,1.58908,1.58937,1.58908,1.58933,276900001.0
2006-09-21 15:47:00,1.58932,1.5894,1.58918,1.58922,224599998.0
2006-09-21 15:48:00,1.58928,1.58929,1.58906,1.58911,350699998.0
2006-09-21 15:49:00,1.58902,1.58932,1.58902,1.58932,240200000.0
2006-09-21 15:50:00,1.58935,1.58961,1.58935,1.5896,281900002.0
2006-09-21 15:51:00,1.58957,1.58959,1.58931,1.58931,329800000.0
2006-09-21 15:52:00,1.58945,1.58958,1.58944,1.58944,197800003.0
2006-09-21 15:53:00,1.58955,1.5896,1.58936,1.58936,163799999.0
2006-09-21 15:54:00,1.58952,1.58952,1.58932,1.58944,281200003.0
2006-09-21 15:55:00,1.58958,1.58961,1.58939,1.58947,290000003.0
2006-09-21 15:56:00,1.5894,1.58955,1.58932,1.58955,421800006.0
2006-09-21 15:57:00,1.5894,1.5895,1.5893,1.58938,237200002.0
2006-09-21 15:58:00,1.58937,1.58945,1.58926,1.58933,142100000.0
2006-09-21 15:59:00,1.58933,1.58955,1.58933,1.5894,213400001.0
2006-09-21 16:00:00,1.58947,1.58947,1.58918,1.58933,218300000.0
2006-09-21 16:01:00,1.58931,1.58942,1.58912,1.58927,361100001.0
2006-09-21 16:02:00,1.58937,1.58939,1.58912,1.58917,230599997.0
2006-09-21 16:03:00,1.5893,1.5893,1.58903,1.58924,352400002.0
2006-09-21 16:04:00,1.58932,1.58945,1.5893,1.58945,101199999.0
2006-09-21 16:05:00,1.58966,1.58989,1.58965,1.58981,251100000.0
2006-09-21 16:06:00,1.58958,1.58977,1.58958,1.58975,249699998.0
2006-09-21 16:07:00,1.58957,1.58987,1.58956,1.58987,273300005.0
2006-09-21 16:08:00,1.58992,1.59053,1.58987,1.59049,332100002.0
2006-09-21 16:09:00,1.59052,1.59057,1.5903,1.59035,209600001.0
2006-09-21 16:10:00,1.59043,1.59053,1.59027,1.59046,291399999.0
2006-09-21 16:11:00,1.59061,1.59073,1.5904,1.5904,379399999.0
2006-09-21 16:12:00,1.5905,1.59066,1.59048,1.59058,299900003.0
2006-09-21 16:13:00,1.59048,1.59071,1.59033,1.59046,298800002.0
2006-09-21 16:14:00,1.59063,1.59084,1.59037,1.59071,422799997.0
2006-09-21 16:15:00,1.59058,1.59084,1.59039,1.59052,308100002.0
2006-09-21 16:16:00,1.59063,1.59077,1.59056,1.59065,390299999.0
2006-09-21 16:17:00,1.59065,1.59091,1.59065,1.5908,229899999.0
2006-09-21 16:18:00,1.59076,1.59089,1.59067,1.59089,218299998.0
2006-09-21 16:19:00,1.59095,1.59123,1.59087,1.59108,373699995.0
2006-09-21 16:20:00,1.59136,1.59169,1.59134,1.59169,223099999.0
2006-09-21 16:21:00,1.59164,1.59164,1.59143,1.59143,21600000.0
2006-09-21 16:22:00,1.59131,1.59146,1.5912,1.5912,238300001.0
2006-09-21 16:23:00,1.59133,1.5914,1.59117,1.59125,418900000.0
2006-09-21 16:24:00,1.59109,1.59137,1.59109,1.59128,311499999.0
2006-09-21 16:25:00,1.59125,1.59133,1.59102,1.59133,330899996.0
2006-09-21 16:26:00,1.5913,1.59132,1.59097,1.591,234799999.0
2006-09-21 16:27:00,1.59116,1.59146,1.59116,1.59136,253199999.0
2006-09-21 16:28:00,1.59133,1.59145,1.59118,1.59129,210000000.0
2006-09-21 16:29:00,1.59148,1.5915,1.59135,1.59145,340399998.0
2006-09-21 16:30:00,1.59123,1.5913,1.59103,1.59122,270899999.0
2006-09-21 16:31:00,1.59113,1.59138,1.59093,1.59138,234299997.0
2006-09-21 16:32:00,1.59123,1.59148,1.59123,1.59141,178599997.0
2006-09-21 16:33:00,1.59135,1.59135,1.5911,1.59121,279500003.0
2006-09-21 16:34:00,1.59129,1.59139,1.59117,1.59125,403900000.0
2006-09-21 16:35:00,1.59126,1.59142,1.59123,1.59136,221399999.0
2006-09-21 16:36:00,1.59128,1.59135,1.59117,1.59128,83100001.0
2006-09-21 16:37:00,1.59114,1.59129,1.59109,1.59109,316700004.0
2006-09-21 16:38:00,1.59119,1.59125,1.59099,1.59118,398100000.0
2006-09-21 16:39:00,1.59102,1.59113,1.59102,1.59113,49600000.0
2006-09-21 16:40:00,1.59104,1.59116,1.59091,1.59111,143000000.0
2006-09-21 16:41:00,1.59106,1.59118,1.59098,1.59113,264099997.0
2006-09-21 16:42:00,1.59103,1.5913,1.59089,1.5912,287499999.0
2006-09-21 16:43:00,1.59109,1.5913,1.59089,1.59125,308799999.0
2006-09-21 16:44:00,1.59128,1.59135,1.59111,1.59127,251800004.0
2006-09-21 16:45:00,1.59115,1.59132,1.59111,1.59123,447299999.0
2006-09-21 16:46:00,1.59127,1.59132,1.59107,1.59119,351700000.0
2006-09-21 16:47:00,1.59111,1.59151,1.59108,1.59151,292199999.0
2006-09-21 16:48:00,1.59154,1.59177,1.59149,1.5916,201400002.0
2006-09-21 16:49:00,1.59171,1.59181,1.59156,1.59157,279100000.0
2006-09-21 16:50:00,1.59165,1.59173,1.59153,1.59167,167700000.0
2006-09-21 16:51:00,1.59139,1.59155,1.59113,1.59128,128300000.0
2006-09-21 16:52:00,1.59136,1.59141,1.59126,1.59127,256700003.0
2006-09-21 16:53:00,1.59119,1.59126,1.59108,1.59108,197199998.0
2006-09-21 16:54:00,1.59114,1.59129,1.59099,1.59109,423500001.0
2006-09-21 16:55:00,1.59127,1.59134,1.5911,1.59133,452899998.0
2006-09-21 16:56:00,1.59128,1.59137,1.59115,1.59128,349400001.0
2006-09-21 16:57:00,1.59127,1.59161,1.59127,1.59161,238699999.0
2006-09-21 16:58:00,1.59129,1.5917,1.59129,1.59163,271300002.0
2006-09-21 16:59:00,1.59171,1.59179,1.59153,1.59172,531100003.0
2006-09-21 17:00:00,1.59165,1.59165,1.5912,1.59138,362600005.0
2006-09-21 17:01:00,1.59145,1.59155,1.59134,1.59148,407199998.0
2006-09-21 17:02:00,1.5915,1.59158,1.59132,1.5914,429299994.0
2006-09-21 17:03:00,1.59145,1.59155,1.5913,1.59145,382800001.0
2006-09-21 17:04:00,1.59135,1.59152,1.59119,1.59138,277399999.0
2006-09-21 17:05:00,1.59148,1.59151,1.59134,1.59138,375300002.0
2006-09-21 17:06:00,1.59149,1.59163,1.59139,1.59152,216099996.0
2006-09-21 17:07:00,1.59154,1.59165,1.59145,1.59153,291300003.0
2006-09-21 17:08:00,1.59139,1.59154,1.59127,1.59154,300100000.0
2006-09-21 17:09:00,1.59138,1.5916,1.59133,1.59149,389699996.0
2006-09-21 17:10:00,1.59158,1.59165,1.59135,1.59135,278400005.0
2006-09-21 17:11:00,1.59153,1.59153,1.59128,1.59128,209499999.0
2006-09-21 17:12:00,1.59148,1.59156,1.59135,1.5915,347500002.0
2006-09-21 17:13:00,1.59151,1.59158,1.59136,1.59151,253600000.0
2006-09-21 17:14:00,1.59155,1.59155,1.59136,1.59145,101500000.0
2006-09-21 17:15:00,1.5915,1.5915,1.59119,1.59135,318700004.0
2006-09-21 17:16:00,1.59136,1.5915,1.59123,1.5914,584400000.0
2006-09-21 17:17:00,1.59146,1.59161,1.59134,1.59153,136099999.0
2006-09-21 17:18:00,1.59157,1.59157,1.59134,1.59134,151000001.0
2006-09-21 17:19:00,1.59169,1.59193,1.59167,1.59193,76800002.0
2006-09-21 17:20:00,1.59192,1.592,1.59178,1.59189,267799998.0
2006-09-21 17:21:00,1.59197,1.59219,1.59194,1.592,191199999.0
2006-09-21 17:22:00,1.59215,1.59222,1.59206,1.59211,332400003.0
2006-09-21 17:23:00,1.59206,1.59222,1.59204,1.59212,186400004.0
2006-09-21 17:24:00,1.59199,1.59209,1.59171,1.59183,333300003.0
2006-09-21 17:25:00,1.592,1.59211,1.59181,1.59211,298500001.0
2006-09-21 17:26:00,1.59197,1.59213,1.59151,1.59151,430400000.0
2006-09-21 17:27:00,1.59199,1.59222,1.59199,1.59222,222400002.0
2006-09-21 17:28:00,1.5922,1.5923,1.59204,1.59204,237900000.0
2006-09-21 17:29:00,1.59212,1.59221,1.59206,1.59214,244999997.0
2006-09-21 17:30:00,1.59205,1.59222,1.59191,1.59213,145199999.0
2006-09-21 17:31:00,1.592,1.59215,1.59196,1.5921,392799999.0
2006-09-21 17:32:00,1.59193,1.59216,1.5919,1.59209,204600001.0
2006-09-21 17:33:00,1.59214,1.59225,1.59205,1.59212,122300003.0
2006-09-21 17:34:00,1.59248,1.59336,1.59248,1.59318,143700002.0
2006-09-21 17:35:00,1.59355,1.59429,1.59355,1.59419,212400002.0
2006-09-21 17:36:00,1.59419,1.59442,1.59403,1.59436,278699995.0
2006-09-21 17:37:00,1.59413,1.59426,1.59399,1.59426,236999998.0
2006-09-21 17:38:00,1.59415,1.59415,1.59392,1.59392,186899998.0
2006-09-21 17:39:00,1.59384,1.594,1.59384,1.59389,141600001.0
2006-09-21 17:40:00,1.59361,1.59392,1.59361,1.59379,372300001.0
2006-09-21 17:41:00,1.5937,1.5938,1.59353,1.59363,359200002.0
2006-09-21 17:42:00,1.5936,1.5936,1.59334,1.59347,267500003.0
2006-09-21 17:43:00,1.5934,1.59389,1.5932,1.59374,141600000.0
2006-09-21 17:44:00,1.59384,1.59418,1.59369,1.59409,321300001.0
2006-09-21 17:45:00,1.59406,1.59408,1.5939,1.5939,322900002.0
2006-09-21 17:46:00,1.59407,1.59435,1.59404,1.59419,182500000.0
2006-09-21 17:47:00,1.59409,1.59429,1.59409,1.59421,290800005.0
2006-09-21 17:48:00,1.59422,1.59432,1.59405,1.59423,169600000.0
2006-09-21 17:49:00,1.59418,1.59425,1.59403,1.59411,494100000.0
2006-09-21 17:50:00,1.59418,1.59418,1.59401,1.59406,240100004.0
2006-09-21 17:51:00,1.59384,1.5941,1.59384,1.5941,146200000.0
2006-09-21 17:52:00,1.59409,1.59417,1.59389,1.59409,408100002.0
2006-09-21 17:53:00,1.5941,1.5941,1.59358,1.59358,429000003.0
2006-09-21 17:54:00,1.59382,1.59385,1.59317,1.59317,358600002.0
2006-09-21 17:55:00,1.59319,1.5933,1.59301,1.5932,366600004.0
2006-09-21 17:56:00,1.59322,1.59326,1.59308,1.59313,411400003.0
2006-09-21 17:57:00,1.5932,1.59333,1.59314,1.59317,305100002.0
2006-09-21 17:58:00,1.59314,1.59329,1.59298,1.59311,243099999.0
2006-09-21 17:59:00,1.5932,1.59325,1.59302,1.59308,313900003.0
2006-09-21 18:00:00,1.59306,1.59328,1.59298,1.5932,254600003.0
2006-09-21 18:01:00,1.5932,1.5933,1.593,1.5931,1566500008.0
2006-09-21 18:02:00,1.5932,1.5933,1.5931,1.5933,1566500008.0
2006-09-21 18:03:00,1.5932,1.5934,1.5932,1.5932,1566500008.0
2006-09-21 18:04:00,1.5933,1.5934,1.5932,1.5933,1566500008.0
2006-09-21 18:05:00,1.5932,1.5933,1.5931,1.5933,1566500008.0
2006-09-21 18:06:00,1.5932,1.5932,1.593,1.5931,1566500008.0
2006-09-21 18:07:00,1.5932,1.5933,1.5931,1.5933,1566500008.0
2006-09-21 18:08:00,1.5932,1.5933,1.5931,1.5932,1566500008.0
2006-09-21 18:09:00,1.5932,1.59328,1.59289,1.59318,1566500008.0
2006-09-21 18:10:00,1.59321,1.59326,1.59298,1.59308,1982200002.0
2006-09-21 18:11:00,1.59312,1.59319,1.5929,1.59298,1513700009.0
2006-09-21 18:12:00,1.59307,1.59313,1.59294,1.59294,1879100001.0
2006-09-21 18:13:00,1.59305,1.5931,1.59282,1.59282,1198900005.0
2006-09-21 18:14:00,1.593,1.593,1.5927,1.593,976000007.0
2006-09-21 18:15:00,1.59286,1.59289,1.59238,1.59254,976000007.0
2006-09-21 18:16:00,1.5923,1.5927,1.5914,1.5919,827100001.0
2006-09-21 18:17:00,1.5917,1.5924,1.5917,1.5919,827100001.0
2006-09-21 18:18:00,1.59171,1.59208,1.59171,1.59207,827100001.0
2006-09-21 18:19:00,1.59209,1.59243,1.59191,1.59238,2089300006.0
2006-09-21 18:20:00,1.5923,1.5925,1.5922,1.5924,811700002.0
2006-09-21 18:21:00,1.5923,1.5923,1.59181,1.59181,811700002.0
2006-09-21 18:22:00,1.59173,1.59192,1.59158,1.59164,792300002.0
2006-09-21 18:23:00,1.5916,1.5917,1.5914,1.5915,1202500017.0
2006-09-21 18:24:00,1.5916,1.5917,1.5914,1.5915,1202500017.0
2006-09-21 18:25:00,1.5916,1.5916,1.5915,1.5916,1202500017.0
2006-09-21 18:26:00,1.5915,1.5916,1.5914,1.5915,1202500017.0
2006-09-21 18:27:00,1.59155,1.59155,1.59121,1.59152,1202500017.0
2006-09-21 18:28:00,1.5915,1.5915,1.5913,1.5914,1432100002.0
2006-09-21 18:29:00,1.59141,1.59169,1.59136,1.59147,1432100002.0
2006-09-21 18:30:00,1.59146,1.59169,1.59146,1.5916,946799997.0
2006-09-21 18:31:00,1.59157,1.59163,1.5914,1.59151,1192699997.0
2006-09-21 18:32:00,1.5916,1.5917,1.59135,1.59135,1268899996.0
2006-09-21 18:33:00,1.5916,1.5916,1.5914,1.5914,1728399997.0
2006-09-21 18:34:00,1.5913,1.5914,1.5913,1.5913,1728399997.0
2006-09-21 18:35:00,1.59104,1.59111,1.59052,1.59077,1728399997.0
2006-09-21 18:36:00,1.59068,1.59077,1.59054,1.59077,1538200000.0
2006-09-21 18:37:00,1.59085,1.59097,1.5906,1.59071,2096600003.0
2006-09-21 18:38:00,1.59078,1.59082,1.59032,1.59032,1700700015.0
2006-09-21 18:39:00,1.59038,1.5907,1.5903,1.59062,1867800003.0
2006-09-21 18:40:00,1.5906,1.5907,1.5906,1.5906,1028800000.0
2006-09-21 18:41:00,1.59051,1.59076,1.59051,1.59071,1028800000.0
2006-09-21 18:42:00,1.59059,1.59071,1.59029,1.59056,1229300010.0
2006-09-21 18:43:00,1.59061,1.59067,1.59047,1.59062,411899999.0
2006-09-21 18:44:00,1.59062,1.59063,1.59037,1.59038,789699999.0
2006-09-21 18:45:00,1.59052,1.59053,1.59022,1.59036,633499997.0
2006-09-21 18:46:00,1.59048,1.5905,1.59026,1.59026,336100005.0
2006-09-21 18:47:00,1.59041,1.59065,1.59041,1.59065,201700001.0
2006-09-21 18:48:00,1.59072,1.59099,1.59064,1.59076,1554900003.0
2006-09-21 18:49:00,1.59094,1.59097,1.59069,1.59072,299600002.0
2006-09-21 18:50:00,1.59059,1.59075,1.5905,1.59067,599300003.0
2006-09-21 18:51:00,1.59065,1.59073,1.59042,1.59042,1276900005.0
2006-09-21 18:52:00,1.59045,1.59072,1.59045,1.59072,1533600000.0
2006-09-21 18:53:00,1.59067,1.59075,1.59054,1.59068,1351699991.0
2006-09-21 18:54:00,1.59057,1.59075,1.59055,1.5907,664699997.0
2006-09-21 18:55:00,1.59077,1.59077,1.59056,1.59056,1441500003.0
2006-09-21 18:56:00,1.5907,1.5908,1.59061,1.59075,1011500004.0
2006-09-21 18:57:00,1.59077,1.59087,1.59066,1.59073,979199995.0
2006-09-21 18:58:00,1.59071,1.59071,1.59035,1.59051,1094199999.0
2006-09-21 18:59:00,1.59052,1.59073,1.5905,1.59063,1781299997.0
2006-09-21 19:00:00,1.59065,1.59065,1.59041,1.59048,462700000.0
2006-09-21 19:01:00,1.59062,1.59062,1.59032,1.59048,346599998.0
2006-09-21 19:02:00,1.59054,1.59067,1.59041,1.59054,792300002.0
2006-09-21 19:03:00,1.59057,1.59069,1.59053,1.59061,598199998.0
2006-09-21 19:04:00,1.59056,1.59068,1.59054,1.59068,237899997.0
2006-09-21 19:05:00,1.59074,1.59074,1.59052,1.59059,828399997.0
2006-09-21 19:06:00,1.5907,1.59075,1.59053,1.59057,2070900000.0
2006-09-21 19:07:00,1.59056,1.59073,1.5905,1.59065,651399996.0
2006-09-21 19:08:00,1.59068,1.59074,1.59054,1.59059,1842500009.0
2006-09-21 19:09:00,1.59046,1.59061,1.59029,1.59055,1547100012.0
2006-09-21 19:10:00,1.59057,1.59069,1.59045,1.59064,900899998.0
2006-09-21 19:11:00,1.59055,1.59063,1.5904,1.59046,1119500001.0
2006-09-21 19:12:00,1.59059,1.59078,1.59048,1.59065,779000001.0
2006-09-21 19:13:00,1.59079,1.59086,1.59064,1.59072,599899996.0
2006-09-21 19:14:00,1.5906,1.59074,1.59058,1.59074,239199999.0
2006-09-21 19:15:00,1.59072,1.59093,1.5907,1.59093,1192500003.0
2006-09-21 19:16:00,1.59085,1.59092,1.59072,1.59086,487400005.0
2006-09-21 19:17:00,1.59084,1.59096,1.59054,1.59068,820599998.0
2006-09-21 19:18:00,1.59074,1.59082,1.59062,1.59077,750099999.0
2006-09-21 19:19:00,1.59059,1.59073,1.59048,1.59065,939400003.0
2006-09-21 19:20:00,1.59062,1.59062,1.59028,1.59038,965699999.0
2006-09-21 19:21:00,1.59047,1.59056,1.59034,1.59034,1162800015.0
2006-09-21 19:22:00,1.59033,1.5904,1.59025,1.59033,286599997.0
2006-09-21 19:23:00,1.5904,1.5904,1.59019,1.59019,657700005.0
2006-09-21 19:24:00,1.59037,1.59045,1.59023,1.59037,671500006.0
2006-09-21 19:25:00,1.59034,1.5906,1.59034,1.59055,939899996.0
2006-09-21 19:26:00,1.59062,1.59062,1.59038,1.59052,795300005.0
2006-09-21 19:27:00,1.59052,1.59074,1.59044,1.59052,1375000008.0
2006-09-21 19:28:00,1.59061,1.5909,1.59061,1.5908,481900001.0
2006-09-21 19:29:00,1.5906,1.59093,1.59058,1.5908,532500002.0
2006-09-21 19:30:00,1.5909,1.591,1.5908,1.5909,1310300000.0
2006-09-21 19:31:00,1.59102,1.59102,1.59076,1.59082,1310300000.0
2006-09-21 19:32:00,1.59082,1.59102,1.59078,1.5909,865200005.0
2006-09-21 19:33:00,1.59098,1.59111,1.59087,1.59091,945500006.0
2006-09-21 19:34:00,1.59118,1.59145,1.59111,1.59116,1705000013.0
2006-09-21 19:35:00,1.59122,1.59128,1.59104,1.59113,803400004.0
2006-09-21 19:36:00,1.59115,1.59115,1.5908,1.5909,840400001.0
2006-09-21 19:37:00,1.59099,1.59113,1.59097,1.59113,319999996.0
2006-09-21 19:38:00,1.59106,1.59112,1.59094,1.59109,695700001.0
2006-09-21 19:39:00,1.59106,1.59112,1.59077,1.59077,1334300000.0
2006-09-21 19:40:00,1.59092,1.59106,1.59076,1.59095,563299999.0
2006-09-21 19:41:00,1.59098,1.59098,1.59084,1.59087,451799998.0
2006-09-21 19:42:00,1.59087,1.59096,1.59056,1.59063,698699996.0
2006-09-21 19:43:00,1.5906,1.59073,1.59053,1.59053,406800001.0
2006-09-21 19:44:00,1.59068,1.59077,1.59041,1.59062,939900005.0
2006-09-21 19:45:00,1.59063,1.59072,1.59047,1.59064,374099996.0
2006-09-21 19:46:00,1.59075,1.59075,1.59055,1.5907,696500001.0
2006-09-21 19:47:00,1.59059,1.59092,1.59059,1.59085,335299998.0
2006-09-21 19:48:00,1.59081,1.59093,1.59065,1.59086,608400003.0
2006-09-21 19:49:00,1.59095,1.59095,1.59075,1.59088,1272200000.0
2006-09-21 19:50:00,1.59087,1.59102,1.59075,1.59094,201799998.0
2006-09-21 19:51:00,1.59089,1.591,1.5908,1.59088,682900007.0
2006-09-21 19:52:00,1.59078,1.59092,1.59068,1.59092,419500008.0
2006-09-21 19:53:00,1.59087,1.59095,1.59072,1.59087,540899992.0
2006-09-21 19:54:00,1.59089,1.59091,1.59074,1.59077,362700000.0
2006-09-21 19:55:00,1.59091,1.59101,1.59078,1.59091,693099991.0
2006-09-21 19:56:00,1.59098,1.59102,1.59076,1.59081,1248500000.0
2006-09-21 19:57:00,1.59079,1.59094,1.59069,1.59092,1442299999.0
2006-09-21 19:58:00,1.59095,1.59111,1.59082,1.59083,1425600001.0
2006-09-21 19:59:00,1.59096,1.59104,1.5908,1.59097,984700010.0
2006-09-21 20:00:00,1.59099,1.59104,1.59083,1.59095,801700004.0
2006-09-21 20:01:00,1.59087,1.59104,1.59074,1.59096,715400002.0
2006-09-21 20:02:00,1.59096,1.59101,1.59076,1.59091,482400002.0
2006-09-21 20:03:00,1.59096,1.59096,1.59076,1.59076,287700000.0
2006-09-21 20:04:00,1.59062,1.59078,1.59058,1.59078,243800001.0
2006-09-21 20:05:00,1.59078,1.59093,1.59072,1.59072,504999997.0
2006-09-21 20:06:00,1.59074,1.59092,1.59074,1.59092,526900002.0
2006-09-21 20:07:00,1.59089,1.59097,1.59076,1.59084,245300000.0
2006-09-21 20:08:00,1.59086,1.59094,1.59072,1.59087,1440300013.0
2006-09-21 20:09:00,1.59079,1.59092,1.59077,1.59088,266800001.0
2006-09-21 20:10:00,1.5907,1.59085,1.5905,1.5906,278100001.0
2006-09-21 20:11:00,1.59051,1.59085,1.59051,1.5907,874800005.0
2006-09-21 20:12:00,1.59058,1.5908,1.59058,1.59062,238300002.0
2006-09-21 20:13:00,1.59045,1.59062,1.59007,1.5901,1726600003.0
2006-09-21 20:14:00,1.5898,1.58996,1.58943,1.58977,477200005.0
2006-09-21 20:15:00,1.58979,1.58989,1.58958,1.58958,1085200003.0
2006-09-21 20:16:00,1.5895,1.5895,1.58914,1.58924,2098799990.0
2006-09-21 20:17:00,1.58942,1.58955,1.58931,1.58953,488800008.0
2006-09-21 20:18:00,1.58957,1.58967,1.58951,1.58967,485200003.0
2006-09-21 20:19:00,1.5895,1.5896,1.5895,1.5895,575499998.0
2006-09-21 20:20:00,1.5896,1.5896,1.5894,1.5894,575499998.0
2006-09-21 20:21:00,1.58943,1.58964,1.5894,1.58957,575499998.0
2006-09-21 20:22:00,1.58959,1.5898,1.58951,1.5897,649000001.0
2006-09-21 20:23:00,1.58965,1.58979,1.58945,1.58945,1126100006.0
2006-09-21 20:24:00,1.58955,1.58955,1.58933,1.5894,469899996.0
2006-09-21 20:25:00,1.58951,1.58965,1.58935,1.58946,983900005.0
2006-09-21 20:26:00,1.58962,1.58987,1.58961,1.58976,321700006.0
2006-09-21 20:27:00,1.58979,1.58996,1.58972,1.58996,528700008.0
2006-09-21 20:28:00,1.5899,1.5899,1.5896,1.5897,1952900012.0
2006-09-21 20:29:00,1.5898,1.5898,1.58936,1.58936,1952900012.0
2006-09-21 20:30:00,1.5896,1.5897,1.5896,1.5896,525100001.0
2006-09-21 20:31:00,1.5897,1.5899,1.5897,1.5898,525100001.0
2006-09-21 20:32:00,1.5897,1.5899,1.5897,1.5899,525100001.0
2006-09-21 20:33:00,1.58968,1.58981,1.58954,1.58971,525100001.0
2006-09-21 20:34:00,1.58956,1.58984,1.58956,1.58975,367400002.0
2006-09-21 20:35:00,1.5897,1.58971,1.5895,1.58954,595300002.0
2006-09-21 20:36:00,1.58944,1.58975,1.58938,1.58967,734300002.0
2006-09-21 20:37:00,1.58969,1.58979,1.58952,1.58952,1159900003.0
2006-09-21 20:38:00,1.58948,1.58965,1.58942,1.58957,2000900015.0
2006-09-21 20:39:00,1.58937,1.5897,1.58937,1.58954,1287399999.0
2006-09-21 20:40:00,1.58963,1.58977,1.58952,1.58952,1312900004.0
2006-09-21 20:41:00,1.58964,1.58983,1.58945,1.58964,295500000.0
2006-09-21 20:42:00,1.58958,1.58981,1.58952,1.5897,248600001.0
2006-09-21 20:43:00,1.58977,1.5898,1.58952,1.58952,781999996.0
2006-09-21 20:44:00,1.58965,1.58985,1.5895,1.58955,1305100000.0
2006-09-21 20:45:00,1.58972,1.58976,1.58951,1.58968,960999995.0
2006-09-21 20:46:00,1.5898,1.58981,1.58958,1.58974,329100004.0
2006-09-21 20:47:00,1.5895,1.58963,1.5893,1.58962,523700000.0
2006-09-21 20:48:00,1.58952,1.58962,1.5893,1.58933,1412500002.0
2006-09-21 20:49:00,1.58935,1.58948,1.58916,1.58932,911200005.0
2006-09-21 20:50:00,1.58935,1.58943,1.58919,1.58931,1906099997.0
2006-09-21 20:51:00,1.58925,1.58944,1.58919,1.5894,391600002.0
2006-09-21 20:52:00,1.58945,1.58945,1.58921,1.58933,1555499994.0
2006-09-21 20:53:00,1.58931,1.58951,1.58931,1.5894,1614300008.0
2006-09-21 20:54:00,1.58921,1.5894,1.58919,1.58935,944200005.0
2006-09-21 20:55:00,1.58935,1.58938,1.58923,1.58927,493800004.0
2006-09-21 20:56:00,1.58925,1.58943,1.58908,1.58938,2067600004.0
2006-09-21 20:58:00,1.5895,1.5896,1.5895,1.5895,1366100009.0
2006-09-21 21:00:00,1.5896,1.59,1.5896,1.5899,1366100009.0
2006-09-21 21:01:00,1.59,1.59,1.5899,1.5899,1366100009.0
2006-09-21 21:02:00,1.5899,1.58995,1.58973,1.5898,1366100009.0
2006-09-21 21:03:00,1.58989,1.58992,1.58959,1.58962,1307900000.0
2006-09-21 21:04:00,1.58973,1.58973,1.58952,1.58952,173400002.0
2006-09-21 21:05:00,1.58965,1.58983,1.58963,1.58972,806100004.0
2006-09-21 21:06:00,1.58944,1.58982,1.58944,1.58978,389100003.0
2006-09-21 21:07:00,1.58982,1.58997,1.58974,1.58986,384500001.0
2006-09-21 21:08:00,1.58999,1.59003,1.5898,1.58995,352800004.0
2006-09-21 21:09:00,1.58984,1.58995,1.5896,1.5897,630299996.0
2006-09-21 21:10:00,1.58983,1.58983,1.58963,1.58964,811299999.0
2006-09-21 21:11:00,1.58955,1.58963,1.5894,1.58963,729899996.0
2006-09-21 21:12:00,1.58952,1.5896,1.5893,1.58938,348800008.0
2006-09-21 21:13:00,1.58934,1.58979,1.58929,1.5897,1175999997.0
2006-09-21 21:14:00,1.58979,1.58979,1.5895,1.58968,616200005.0
2006-09-21 21:15:00,1.58971,1.58971,1.5894,1.58942,801200002.0
2006-09-21 21:16:00,1.58948,1.58969,1.5893,1.58955,522999997.0
2006-09-21 21:17:00,1.58953,1.58972,1.58951,1.58969,1547800010.0
2006-09-21 21:18:00,1.58959,1.58971,1.58935,1.5895,557200006.0
2006-09-21 21:19:00,1.58958,1.5896,1.58919,1.58919,506599997.0
2006-09-21 21:20:00,1.5896,1.5897,1.5893,1.5896,1597200004.0
2006-09-21 21:21:00,1.5895,1.5896,1.5895,1.5895,1597200004.0
2006-09-21 21:22:00,1.58926,1.58955,1.58919,1.58953,1597200004.0
2006-09-21 21:23:00,1.58953,1.58956,1.58931,1.58933,1337600008.0
2006-09-21 21:24:00,1.58947,1.58952,1.58923,1.58935,606800004.0
2006-09-21 21:25:00,1.5895,1.58955,1.58899,1.58926,1495799994.0
2006-09-21 21:26:00,1.58949,1.58967,1.58938,1.58955,770800007.0
2006-09-21 21:27:00,1.58973,1.58973,1.58957,1.58963,598699998.0
2006-09-21 21:28:00,1.58949,1.58968,1.58949,1.58966,630099998.0
2006-09-21 21:29:00,1.58953,1.58953,1.58909,1.58911,563200008.0
2006-09-21 21:30:00,1.58902,1.58925,1.58901,1.58925,334500003.0
2006-09-21 21:31:00,1.58933,1.58937,1.58905,1.58913,642499998.0
2006-09-21 21:32:00,1.58928,1.58936,1.58885,1.58885,1998899993.0
2006-09-21 21:33:00,1.58888,1.5891,1.58885,1.58901,430000000.0
2006-09-21 21:34:00,1.5888,1.58895,1.58823,1.58824,1316200019.0
2006-09-21 21:35:00,1.58818,1.58889,1.58818,1.58875,883900004.0
2006-09-21 21:36:00,1.58878,1.58878,1.58849,1.58852,160900000.0
2006-09-21 21:37:00,1.58875,1.589,1.58869,1.58873,352000000.0
2006-09-21 21:38:00,1.58871,1.58895,1.58869,1.58886,280500001.0
2006-09-21 21:39:00,1.58898,1.58898,1.58882,1.58897,291600000.0
2006-09-21 21:40:00,1.58876,1.58891,1.58867,1.58878,585000002.0
2006-09-21 21:41:00,1.58862,1.58897,1.58862,1.5889,862200006.0
2006-09-21 21:42:00,1.58888,1.58898,1.58868,1.58883,475999999.0
2006-09-21 21:43:00,1.58892,1.58917,1.58884,1.58896,1115000000.0
2006-09-21 21:44:00,1.58905,1.58912,1.58891,1.58891,1253299999.0
2006-09-21 21:45:00,1.58901,1.58923,1.5889,1.589,668300005.0
2006-09-21 21:46:00,1.58907,1.58921,1.58888,1.5889,1251099995.0
2006-09-21 21:47:00,1.589,1.58913,1.58888,1.5889,1096900002.0
2006-09-21 21:48:00,1.58887,1.58912,1.58887,1.58912,443599998.0
2006-09-21 21:49:00,1.58912,1.58915,1.58891,1.58895,1134100012.0
2006-09-21 21:50:00,1.58912,1.58918,1.58894,1.58905,185400000.0
2006-09-21 21:51:00,1.5891,1.58928,1.58905,1.58922,476400003.0
2006-09-21 21:52:00,1.58925,1.58927,1.58901,1.58901,1476800008.0
2006-09-21 21:53:00,1.58881,1.58929,1.58849,1.58924,369000003.0
2006-09-21 21:54:00,1.58924,1.58924,1.58908,1.58918,413200000.0
2006-09-21 21:55:00,1.58904,1.58917,1.58891,1.58903,561400010.0
2006-09-21 21:56:00,1.58908,1.58918,1.589,1.58908,688399997.0
2006-09-21 21:57:00,1.58909,1.58923,1.58901,1.58917,563300003.0
2006-09-21 21:58:00,1.58905,1.58913,1.5889,1.58913,615000004.0
2006-09-21 21:59:00,1.589,1.58929,1.589,1.58907,787500001.0
2006-09-21 22:00:00,1.58922,1.58934,1.58907,1.58918,812499999.0
2006-09-21 22:01:00,1.58925,1.58935,1.58921,1.58928,261599999.0
2006-09-21 22:02:00,1.58927,1.58934,1.58911,1.58924,1370799987.0
2006-09-21 22:03:00,1.58935,1.58937,1.58914,1.58931,357800001.0
2006-09-21 22:04:00,1.58935,1.58937,1.5892,1.5893,814500000.0
2006-09-21 22:05:00,1.5893,1.58935,1.58912,1.58925,272000002.0
2006-09-21 22:06:00,1.58916,1.58932,1.58906,1.58923,560199999.0
2006-09-21 22:07:00,1.5893,1.5893,1.58911,1.58911,126400003.0
2006-09-21 22:08:00,1.58917,1.58929,1.58909,1.58914,631100000.0
2006-09-21 22:09:00,1.58919,1.5893,1.58908,1.5893,385399997.0
2006-09-21 22:10:00,1.58936,1.58948,1.58934,1.58946,259899997.0
2006-09-21 22:11:00,1.58946,1.58954,1.58942,1.58951,132599999.0
2006-09-21 22:12:00,1.5895,1.58955,1.58939,1.5895,736600005.0
2006-09-21 22:13:00,1.58944,1.58954,1.58929,1.58949,312400001.0
2006-09-21 22:14:00,1.58948,1.58948,1.58928,1.58932,184500000.0
2006-09-21 22:15:00,1.58922,1.58955,1.58922,1.58945,614799993.0
2006-09-21 22:16:00,1.58945,1.58945,1.5893,1.5893,218700000.0
2006-09-21 22:17:00,1.58947,1.58953,1.58946,1.58949,118200002.0
2006-09-21 22:18:00,1.58935,1.5894,1.58914,1.58914,259999999.0
2006-09-21 22:19:00,1.58912,1.58932,1.58906,1.58932,174999999.0
2006-09-21 22:20:00,1.58904,1.58923,1.58897,1.58914,164599997.0
2006-09-21 22:21:00,1.58902,1.58917,1.58896,1.58915,215899997.0
2006-09-21 22:22:00,1.58917,1.58917,1.58893,1.58893,957000009.0
2006-09-21 22:23:00,1.58902,1.58902,1.58877,1.58877,349200000.0
2006-09-21 22:24:00,1.58879,1.58903,1.58864,1.58879,237200001.0
2006-09-21 22:25:00,1.58884,1.58896,1.58874,1.58876,623500001.0
2006-09-21 22:26:00,1.58899,1.58912,1.58882,1.58884,769999999.0
2006-09-21 22:27:00,1.58876,1.589,1.58857,1.58885,320899998.0
2006-09-21 22:28:00,1.58875,1.589,1.58875,1.58893,527400002.0
2006-09-21 22:29:00,1.58879,1.589,1.58876,1.589,874700008.0
2006-09-21 22:30:00,1.5888,1.58905,1.58878,1.589,728100002.0
2006-09-21 22:31:00,1.58857,1.58877,1.58824,1.58843,370599998.0
2006-09-21 22:32:00,1.58894,1.58908,1.58882,1.58882,555800000.0
2006-09-21 22:33:00,1.58897,1.58907,1.58879,1.58895,169699998.0
2006-09-21 22:34:00,1.58897,1.58897,1.58858,1.58861,235500002.0
2006-09-21 22:35:00,1.58868,1.58872,1.58851,1.58858,209700000.0
2006-09-21 22:36:00,1.58871,1.58882,1.58863,1.58877,693500002.0
2006-09-21 22:37:00,1.58878,1.58885,1.58861,1.58872,426100002.0
2006-09-21 22:38:00,1.58863,1.58883,1.58857,1.58883,415900001.0
2006-09-21 22:39:00,1.58851,1.58878,1.58845,1.58875,764900009.0
2006-09-21 22:40:00,1.58878,1.58896,1.58865,1.58896,851600005.0
2006-09-21 22:41:00,1.58895,1.58899,1.5888,1.58885,618199996.0
2006-09-21 22:42:00,1.58885,1.58895,1.58872,1.58881,547499998.0
2006-09-21 22:43:00,1.58878,1.58905,1.58864,1.58897,1287000002.0
2006-09-21 22:44:00,1.58886,1.58886,1.58845,1.58854,447999999.0
2006-09-21 22:45:00,1.58856,1.58871,1.58848,1.58867,118599999.0
2006-09-21 22:46:00,1.58877,1.58877,1.58841,1.58841,213200002.0
2006-09-21 22:47:00,1.5885,1.58858,1.58837,1.58845,380500004.0
2006-09-21 22:48:00,1.58838,1.58855,1.5883,1.58838,296400000.0
2006-09-21 22:49:00,1.58852,1.58879,1.58845,1.58858,683799999.0
2006-09-21 22:50:00,1.58865,1.58874,1.58848,1.58848,224399999.0
2006-09-21 22:51:00,1.58859,1.58859,1.58836,1.5885,496200001.0
2006-09-21 22:52:00,1.5884,1.5884,1.58793,1.58805,392199998.0
2006-09-21 22:53:00,1.58825,1.58838,1.58816,1.58832,205300001.0
2006-09-21 22:54:00,1.58814,1.58814,1.58783,1.58784,437599998.0
2006-09-21 22:55:00,1.58797,1.58808,1.58782,1.58782,524800004.0
2006-09-21 22:56:00,1.588,1.58804,1.58785,1.58788,115000003.0
2006-09-21 22:57:00,1.58778,1.58778,1.58742,1.58742,409600000.0
2006-09-21 22:58:00,1.58755,1.5877,1.5875,1.58756,309399997.0
2006-09-21 22:59:00,1.5874,1.58765,1.5872,1.5875,426600006.0
2006-09-21 23:00:00,1.58744,1.58769,1.58713,1.58737,284700000.0
2006-09-21 23:01:00,1.58757,1.58765,1.58747,1.58765,317600002.0
2006-09-21 23:02:00,1.5875,1.58765,1.5875,1.58765,217999999.0
2006-09-21 23:03:00,1.58768,1.58781,1.58763,1.58767,434899997.0
2006-09-21 23:04:00,1.58755,1.58765,1.58733,1.58758,213199997.0
2006-09-21 23:05:00,1.58756,1.58775,1.58753,1.58767,94300000.0
2006-09-21 23:06:00,1.58756,1.58775,1.58756,1.5877,291999997.0
2006-09-21 23:07:00,1.5877,1.58775,1.58757,1.58757,218900002.0
2006-09-21 23:08:00,1.58753,1.58775,1.58753,1.58775,198799999.0
2006-09-21 23:09:00,1.5877,1.58775,1.5877,1.58775,79799998.0
2006-09-21 23:10:00,1.58764,1.58786,1.58764,1.58774,251800000.0
2006-09-21 23:11:00,1.58791,1.58801,1.58776,1.58792,279800006.0
2006-09-21 23:12:00,1.5879,1.58795,1.5878,1.5878,227699996.0
2006-09-21 23:13:00,1.5878,1.5879,1.5878,1.5879,67100000.0
2006-09-21 23:14:00,1.58757,1.58788,1.58727,1.58755,355900000.0
2006-09-21 23:15:00,1.58776,1.58776,1.58764,1.58776,39100000.0
2006-09-21 23:16:00,1.58765,1.58765,1.58745,1.58753,405799996.0
2006-09-21 23:17:00,1.58757,1.58765,1.58741,1.58763,372299996.0
2006-09-21 23:18:00,1.5876,1.58767,1.58741,1.58757,214899997.0
2006-09-21 23:19:00,1.58757,1.58777,1.58751,1.58759,287300000.0
2006-09-21 23:20:00,1.58755,1.58767,1.58753,1.58766,285100001.0
2006-09-21 23:21:00,1.5876,1.58765,1.58748,1.58752,303500004.0
2006-09-21 23:22:00,1.58756,1.58772,1.58756,1.58759,151700000.0
2006-09-21 23:23:00,1.5877,1.58775,1.58762,1.58768,76699999.0
2006-09-21 23:24:00,1.58767,1.58767,1.5875,1.5875,26400000.0
2006-09-21 23:25:00,1.58762,1.58769,1.58746,1.58764,292400001.0
2006-09-21 23:26:00,1.5876,1.58765,1.5876,1.58765,54300000.0
2006-09-21 23:27:00,1.58771,1.58771,1.58765,1.58765,71100000.0
2006-09-21 23:28:00,1.58767,1.58772,1.58755,1.58763,236700003.0
2006-09-21 23:29:00,1.58746,1.58763,1.58746,1.58763,276400000.0
2006-09-21 23:30:00,1.58754,1.58762,1.58738,1.58753,207899999.0
2006-09-21 23:31:00,1.58752,1.58765,1.58729,1.58754,518100002.0
2006-09-21 23:32:00,1.58727,1.58766,1.58709,1.58725,388400003.0
2006-09-21 23:33:00,1.5872,1.58766,1.58717,1.58754,329600002.0
2006-09-21 23:34:00,1.58765,1.58765,1.5875,1.5875,172499996.0
2006-09-21 23:35:00,1.5876,1.5876,1.5875,1.5875,59100002.0
2006-09-21 23:36:00,1.5876,1.58775,1.58751,1.5877,281300002.0
2006-09-21 23:37:00,1.58747,1.58756,1.58693,1.58736,323399999.0
2006-09-21 23:38:00,1.58773,1.58773,1.58747,1.58769,176799999.0
2006-09-21 23:39:00,1.58691,1.58767,1.58691,1.58751,283700000.0
2006-09-21 23:40:00,1.5871,1.58761,1.5871,1.58724,355300002.0
2006-09-21 23:41:00,1.58739,1.58769,1.58722,1.58769,310600000.0
2006-09-21 23:42:00,1.58767,1.58771,1.58743,1.58743,493400005.0
2006-09-21 23:43:00,1.5876,1.5876,1.58742,1.58742,133899999.0
2006-09-21 23:44:00,1.58755,1.58763,1.5874,1.58755,212400002.0
2006-09-21 23:45:00,1.58755,1.58773,1.58752,1.58765,259900002.0
2006-09-21 23:46:00,1.58742,1.58764,1.58716,1.58736,296700001.0
2006-09-21 23:47:00,1.5876,1.5877,1.5876,1.5877,152500000.0
2006-09-21 23:48:00,1.58755,1.58767,1.58749,1.58759,125900000.0
2006-09-21 23:49:00,1.58723,1.58756,1.58697,1.58722,432299996.0
2006-09-21 23:50:00,1.58752,1.58772,1.58752,1.58772,153499999.0
2006-09-21 23:51:00,1.58767,1.58777,1.58758,1.58765,249700003.0
2006-09-21 23:52:00,1.58773,1.58785,1.58759,1.58785,139100000.0
2006-09-21 23:53:00,1.58785,1.58785,1.58758,1.58777,199699999.0
2006-09-21 23:54:00,1.5876,1.58773,1.58704,1.58704,150900004.0
2006-09-21 23:55:00,1.58782,1.58787,1.58766,1.5877,163000000.0
2006-09-21 23:56:00,1.58781,1.58791,1.58778,1.58778,155999998.0
2006-09-21 23:57:00,1.58796,1.58806,1.5873,1.58791,340200001.0
2006-09-21 23:58:00,1.58791,1.58794,1.58777,1.58783,101100000.0
2006-09-21 23:59:00,1.58777,1.58789,1.58777,1.58789,151000000.0
2006-09-22 00:00:00,1.5877,1.58792,1.58768,1.58789,302599999.0
2006-09-22 00:01:00,1.58774,1.58781,1.58762,1.58766,126400002.0
2006-09-22 00:02:00,1.58763,1.58788,1.58763,1.58779,447500000.0
2006-09-22 00:03:00,1.5877,1.5878,1.58749,1.58749,202299997.0
2006-09-22 00:04:00,1.58769,1.58785,1.58753,1.58767,403200001.0
2006-09-22 00:05:00,1.5877,1.58785,1.58765,1.58785,343400002.0
2006-09-22 00:06:00,1.58779,1.58781,1.58766,1.58766,147900000.0
2006-09-22 00:07:00,1.58789,1.58804,1.58779,1.5879,217100001.0
2006-09-22 00:08:00,1.58777,1.58794,1.58767,1.58767,296500002.0
2006-09-22 00:09:00,1.58775,1.58775,1.58752,1.58756,164099999.0
2006-09-22 00:10:00,1.58754,1.58764,1.5873,1.58764,280299999.0
2006-09-22 00:11:00,1.58778,1.58778,1.58738,1.58757,331299999.0
2006-09-22 00:12:00,1.58773,1.58796,1.58773,1.58796,57600001.0
2006-09-22 00:13:00,1.58798,1.58798,1.58777,1.58783,233300005.0
2006-09-22 00:14:00,1.58798,1.588,1.58786,1.5879,104599999.0
2006-09-22 00:15:00,1.5879,1.588,1.5879,1.588,32800000.0
2006-09-22 00:16:00,1.58785,1.58799,1.58744,1.58774,351199999.0
2006-09-22 00:17:00,1.58783,1.58806,1.58764,1.58799,384400004.0
2006-09-22 00:18:00,1.58763,1.58792,1.58753,1.58792,285500002.0
2006-09-22 00:19:00,1.58797,1.58802,1.58731,1.58767,327700002.0
2006-09-22 00:20:00,1.58803,1.58813,1.58789,1.58803,240600000.0
2006-09-22 00:21:00,1.5879,1.58805,1.5878,1.58795,242199998.0
2006-09-22 00:22:00,1.5878,1.588,1.5878,1.588,142900002.0
2006-09-22 00:23:00,1.58793,1.58805,1.5879,1.58805,129399999.0
2006-09-22 00:24:00,1.5881,1.58815,1.58788,1.58788,243100000.0
2006-09-22 00:25:00,1.58809,1.58814,1.58791,1.58804,284200005.0
2006-09-22 00:26:00,1.5879,1.58804,1.58754,1.58786,286299999.0
2006-09-22 00:27:00,1.58788,1.58817,1.58788,1.58797,271099998.0
2006-09-22 00:28:00,1.5881,1.58818,1.58792,1.58802,196499996.0
2006-09-22 00:29:00,1.5879,1.588,1.5879,1.588,37900000.0
2006-09-22 00:30:00,1.58802,1.58803,1.58753,1.58777,341900002.0
2006-09-22 00:31:00,1.58785,1.58798,1.58759,1.58759,451900001.0
2006-09-22 00:32:00,1.58783,1.58812,1.58743,1.58747,309100000.0
2006-09-22 00:33:00,1.58792,1.58808,1.58792,1.58808,264299997.0
2006-09-22 00:34:00,1.5879,1.58802,1.58754,1.58778,356200003.0
2006-09-22 00:35:00,1.58797,1.58802,1.58723,1.58723,293399995.0
2006-09-22 00:36:00,1.5878,1.58793,1.58757,1.58776,422400000.0
2006-09-22 00:37:00,1.58755,1.58789,1.58749,1.58779,415299999.0
2006-09-22 00:38:00,1.58812,1.58812,1.58792,1.58799,92800000.0
2006-09-22 00:39:00,1.58793,1.58804,1.58781,1.58789,452199997.0
2006-09-22 00:40:00,1.58765,1.58804,1.58754,1.58758,460100003.0
2006-09-22 00:41:00,1.58777,1.58798,1.58741,1.58798,349899997.0
2006-09-22 00:42:00,1.58775,1.588,1.58767,1.58789,390199998.0
2006-09-22 00:43:00,1.58774,1.588,1.5874,1.588,205899999.0
2006-09-22 00:44:00,1.58783,1.58804,1.58783,1.58804,310700000.0
2006-09-22 00:45:00,1.5881,1.58813,1.58795,1.58795,408299995.0
2006-09-22 00:46:00,1.58792,1.58815,1.58792,1.5881,231700001.0
2006-09-22 00:47:00,1.58815,1.58815,1.58806,1.58806,96099998.0
2006-09-22 00:48:00,1.58758,1.58811,1.58744,1.58792,332600003.0
2006-09-22 00:49:00,1.5879,1.58804,1.5878,1.58782,404100002.0
2006-09-22 00:50:00,1.58794,1.58807,1.58783,1.58799,264900001.0
2006-09-22 00:51:00,1.58763,1.58812,1.58763,1.58812,169500002.0
2006-09-22 00:52:00,1.58805,1.58815,1.5879,1.58815,237099999.0
2006-09-22 00:53:00,1.58806,1.58813,1.58791,1.58796,246400001.0
2006-09-22 00:54:00,1.58783,1.588,1.58754,1.58762,384800001.0
2006-09-22 00:55:00,1.58796,1.58814,1.58787,1.58802,248300002.0
2006-09-22 00:56:00,1.58795,1.588,1.5878,1.58788,175500000.0
2006-09-22 00:57:00,1.58729,1.58805,1.58729,1.58795,258700002.0
2006-09-22 00:58:00,1.58787,1.58805,1.58782,1.58799,85500001.0
2006-09-22 00:59:00,1.58786,1.58801,1.58763,1.588,238100000.0
2006-09-22 01:00:00,1.58789,1.58813,1.58789,1.58808,285800003.0
2006-09-22 01:01:00,1.58802,1.58815,1.58796,1.5881,237700003.0
2006-09-22 01:02:00,1.5879,1.58816,1.58775,1.58801,450400001.0
2006-09-22 01:03:00,1.58805,1.58807,1.58776,1.5879,263099999.0
2006-09-22 01:04:00,1.58818,1.58818,1.58795,1.5881,398299994.0
2006-09-22 01:05:00,1.58801,1.58815,1.58797,1.58807,199799999.0
2006-09-22 01:06:00,1.58775,1.58806,1.58767,1.58783,331200005.0
2006-09-22 01:07:00,1.5881,1.58816,1.58788,1.58801,271199998.0
2006-09-22 01:08:00,1.5879,1.5881,1.58788,1.5881,122900000.0
2006-09-22 01:09:00,1.58805,1.58815,1.58799,1.5881,278900002.0
2006-09-22 01:10:00,1.58777,1.58795,1.58749,1.58782,345400000.0
2006-09-22 01:11:00,1.58751,1.58805,1.58751,1.588,208699999.0
2006-09-22 01:12:00,1.58785,1.58785,1.58733,1.58743,395500003.0
2006-09-22 01:13:00,1.58763,1.58792,1.58749,1.58768,388200002.0
2006-09-22 01:14:00,1.58795,1.58808,1.58785,1.58798,312100000.0
2006-09-22 01:15:00,1.58777,1.58786,1.58748,1.58762,402900000.0
2006-09-22 01:16:00,1.58786,1.58799,1.58776,1.58778,263099994.0
2006-09-22 01:17:00,1.58793,1.58807,1.58758,1.58758,330200001.0
2006-09-22 01:18:00,1.58794,1.58805,1.58783,1.58783,336500005.0
2006-09-22 01:19:00,1.58792,1.58792,1.58767,1.58775,270999997.0
2006-09-22 01:20:00,1.58795,1.58795,1.58777,1.5878,255200001.0
2006-09-22 01:21:00,1.58784,1.58793,1.58775,1.58793,261700000.0
2006-09-22 01:22:00,1.58795,1.58795,1.5879,1.5879,90600001.0
2006-09-22 01:23:00,1.58775,1.58788,1.58767,1.58768,189300002.0
2006-09-22 01:24:00,1.58774,1.58796,1.58774,1.58796,111900002.0
2006-09-22 01:25:00,1.58789,1.58818,1.58743,1.58793,411300005.0
2006-09-22 01:26:00,1.58786,1.58803,1.58777,1.58803,281100000.0
2006-09-22 01:27:00,1.58783,1.58808,1.5876,1.58765,424300002.0
2006-09-22 01:28:00,1.58767,1.58812,1.5876,1.58802,407099999.0
2006-09-22 01:29:00,1.58805,1.58805,1.58778,1.58778,170900001.0
2006-09-22 01:30:00,1.58794,1.58804,1.58791,1.58803,53600000.0
2006-09-22 01:31:00,1.58799,1.58814,1.58796,1.5881,397900003.0
2006-09-22 01:32:00,1.5881,1.5881,1.5877,1.58795,329200004.0
2006-09-22 01:33:00,1.58763,1.58787,1.58758,1.58773,177699998.0
2006-09-22 01:34:00,1.58727,1.58781,1.58727,1.58779,345500000.0
2006-09-22 01:35:00,1.58777,1.58791,1.58714,1.58714,263599999.0
2006-09-22 01:36:00,1.58772,1.58798,1.58748,1.58798,191199998.0
2006-09-22 01:37:00,1.58795,1.588,1.58783,1.58787,277100006.0
2006-09-22 01:38:00,1.58744,1.58796,1.58735,1.58744,352600000.0
2006-09-22 01:39:00,1.58794,1.58815,1.5879,1.58806,283199999.0
2006-09-22 01:40:00,1.58787,1.58799,1.58751,1.58761,494500001.0
2006-09-22 01:41:00,1.58815,1.58815,1.58796,1.58799,371600004.0
2006-09-22 01:42:00,1.588,1.588,1.58742,1.58764,522200001.0
2006-09-22 01:43:00,1.5881,1.58814,1.58771,1.58797,277400004.0
2006-09-22 01:44:00,1.58785,1.58801,1.5875,1.58783,207800001.0
2006-09-22 01:45:00,1.58783,1.58789,1.58755,1.58773,251999997.0
2006-09-22 01:46:00,1.58757,1.58792,1.58742,1.5877,294700007.0
2006-09-22 01:47:00,1.588,1.588,1.58744,1.58783,390700005.0
2006-09-22 01:48:00,1.58812,1.58812,1.58791,1.58791,347400003.0
2006-09-22 01:49:00,1.58799,1.58805,1.58778,1.58792,248200002.0
2006-09-22 01:50:00,1.58802,1.58812,1.58794,1.58807,329800000.0
2006-09-22 01:51:00,1.58793,1.58815,1.58793,1.58815,110699999.0
2006-09-22 01:52:00,1.58782,1.58801,1.58744,1.58773,518700007.0
2006-09-22 01:53:00,1.58795,1.58808,1.58745,1.58776,574200002.0
2006-09-22 01:54:00,1.58803,1.58815,1.58787,1.58802,175800002.0
2006-09-22 01:55:00,1.58809,1.58809,1.58779,1.58791,343100001.0
2006-09-22 01:56:00,1.5879,1.58805,1.5879,1.58805,50500000.0
2006-09-22 01:57:00,1.58742,1.58805,1.58731,1.58805,228200004.0
2006-09-22 01:58:00,1.58802,1.58815,1.5879,1.588,145600001.0
2006-09-22 01:59:00,1.58793,1.58809,1.58788,1.58794,284200003.0
2006-09-22 02:00:00,1.58809,1.58816,1.58788,1.5879,154200000.0
2006-09-22 02:01:00,1.5881,1.58815,1.588,1.58808,103900002.0
2006-09-22 02:02:00,1.58809,1.58818,1.58788,1.58796,285999999.0
2006-09-22 02:03:00,1.5879,1.58821,1.5879,1.58817,325199998.0
2006-09-22 02:04:00,1.58806,1.58813,1.58788,1.58807,329900000.0
2006-09-22 02:05:00,1.58799,1.58804,1.58779,1.58779,195900007.0
2006-09-22 02:06:00,1.58798,1.58811,1.5879,1.58803,232100002.0
2006-09-22 02:07:00,1.58796,1.58812,1.58789,1.58809,391299999.0
2006-09-22 02:08:00,1.58807,1.58807,1.58764,1.58764,175300001.0
2006-09-22 02:09:00,1.58777,1.58793,1.58775,1.58779,170999998.0
2006-09-22 02:10:00,1.58789,1.58796,1.58781,1.58781,249000006.0
2006-09-22 02:11:00,1.58757,1.58773,1.58736,1.58755,249300004.0
2006-09-22 02:12:00,1.58739,1.58763,1.58739,1.58763,413799997.0
2006-09-22 02:13:00,1.58745,1.58755,1.58737,1.58748,314099998.0
2006-09-22 02:14:00,1.58752,1.5878,1.58744,1.58771,241300001.0
2006-09-22 02:15:00,1.58774,1.58774,1.5875,1.5875,226900007.0
2006-09-22 02:16:00,1.58759,1.58777,1.58759,1.58777,68000000.0
2006-09-22 02:17:00,1.58783,1.58795,1.58775,1.58785,422199996.0
2006-09-22 02:18:00,1.58789,1.58789,1.58763,1.58785,286299998.0
2006-09-22 02:19:00,1.58774,1.58797,1.58774,1.58784,168400002.0
2006-09-22 02:20:00,1.58775,1.58795,1.58775,1.58787,215500000.0
2006-09-22 02:21:00,1.58791,1.58802,1.58779,1.58793,289399998.0
2006-09-22 02:22:00,1.5879,1.58797,1.58778,1.5878,330199998.0
2006-09-22 02:23:00,1.58795,1.58795,1.58773,1.58778,317399998.0
2006-09-22 02:24:00,1.58784,1.58798,1.58772,1.58798,326200000.0
2006-09-22 02:25:00,1.58793,1.58794,1.58762,1.58783,354300000.0
2006-09-22 02:26:00,1.58776,1.58788,1.58775,1.58783,49900000.0
2006-09-22 02:27:00,1.5877,1.58792,1.58768,1.58792,317899999.0
2006-09-22 02:28:00,1.58782,1.58791,1.58764,1.58764,213400000.0
2006-09-22 02:29:00,1.5876,1.58785,1.58757,1.58785,324600000.0
2006-09-22 02:30:00,1.5877,1.58789,1.58752,1.58781,225799999.0
2006-09-22 02:31:00,1.58775,1.58787,1.58775,1.58787,71900002.0
2006-09-22 02:32:00,1.58746,1.58775,1.58745,1.58762,431000006.0
2006-09-22 02:33:00,1.58794,1.58794,1.58773,1.58777,215600003.0
2006-09-22 02:34:00,1.5879,1.5879,1.5878,1.5878,33500000.0
2006-09-22 02:35:00,1.58702,1.58772,1.58695,1.58753,536700005.0
2006-09-22 02:36:00,1.58788,1.58795,1.58767,1.58782,216399995.0
2006-09-22 02:37:00,1.58785,1.58798,1.58772,1.58784,225100001.0
2006-09-22 02:38:00,1.58755,1.58784,1.58734,1.58737,308999998.0
2006-09-22 02:39:00,1.58753,1.5877,1.58717,1.58743,283800002.0
2006-09-22 02:40:00,1.58797,1.58814,1.58785,1.58806,187799999.0
2006-09-22 02:41:00,1.58794,1.58817,1.58794,1.58807,326500001.0
2006-09-22 02:42:00,1.58802,1.58818,1.58798,1.58818,185799999.0
2006-09-22 02:43:00,1.5882,1.58825,1.5882,1.58825,100500001.0
2006-09-22 02:44:00,1.58818,1.58822,1.58792,1.58813,266799998.0
2006-09-22 02:45:00,1.58825,1.58827,1.5875,1.58819,449199999.0
2006-09-22 02:46:00,1.58818,1.58818,1.58796,1.58796,71099999.0
2006-09-22 02:47:00,1.58756,1.58805,1.58745,1.58793,218300001.0
2006-09-22 02:48:00,1.58825,1.58828,1.58805,1.5882,254700002.0
2006-09-22 02:49:00,1.58806,1.58818,1.58806,1.58818,67100000.0
2006-09-22 02:50:00,1.58748,1.58815,1.58748,1.58776,244899997.0
2006-09-22 02:51:00,1.58818,1.58825,1.58808,1.58822,322100005.0
2006-09-22 02:52:00,1.58823,1.58834,1.58809,1.5882,384100000.0
2006-09-22 02:53:00,1.58773,1.58795,1.58758,1.58772,305299998.0
2006-09-22 02:54:00,1.58817,1.58829,1.58817,1.58829,85000000.0
2006-09-22 02:55:00,1.5881,1.5882,1.58805,1.58818,256299998.0
2006-09-22 02:56:00,1.588,1.58815,1.58791,1.58796,282899999.0
2006-09-22 02:57:00,1.58818,1.58824,1.58798,1.58815,360400001.0
2006-09-22 02:58:00,1.5881,1.58817,1.58794,1.58798,176800001.0
2006-09-22 02:59:00,1.58803,1.58816,1.58797,1.58804,147799999.0
2006-09-22 03:00:00,1.58793,1.58817,1.5879,1.5879,388900000.0
2006-09-22 03:01:00,1.58798,1.5881,1.58786,1.58792,421900000.0
2006-09-22 03:02:00,1.58785,1.58811,1.58768,1.58789,134299999.0
2006-09-22 03:03:00,1.58816,1.58816,1.58799,1.58799,76599998.0
2006-09-22 03:04:00,1.58809,1.58823,1.58801,1.58812,127899999.0
2006-09-22 03:05:00,1.58808,1.58814,1.58786,1.58802,334300002.0
2006-09-22 03:06:00,1.5881,1.58815,1.5881,1.58815,71299999.0
2006-09-22 03:07:00,1.58793,1.58816,1.58793,1.58812,163000002.0
2006-09-22 03:08:00,1.58808,1.58817,1.58795,1.58806,234500001.0
2006-09-22 03:09:00,1.58785,1.58817,1.58769,1.58769,401300003.0
2006-09-22 03:10:00,1.588,1.58815,1.58785,1.5881,137400000.0
2006-09-22 03:11:00,1.58788,1.58809,1.58788,1.58792,228199996.0
2006-09-22 03:12:00,1.58801,1.58809,1.58779,1.58802,338999997.0
2006-09-22 03:13:00,1.58805,1.58805,1.58777,1.5879,166200003.0
2006-09-22 03:14:00,1.58795,1.58804,1.58782,1.58794,136400001.0
2006-09-22 03:15:00,1.58793,1.58802,1.58785,1.58795,192400001.0
2006-09-22 03:16:00,1.58802,1.58816,1.58781,1.58781,285200000.0
2006-09-22 03:17:00,1.58809,1.58824,1.58804,1.58804,251899997.0
2006-09-22 03:18:00,1.58806,1.58818,1.58801,1.58812,289100000.0
2006-09-22 03:19:00,1.58811,1.5882,1.58789,1.58791,320500003.0
2006-09-22 03:20:00,1.58806,1.58808,1.58789,1.58801,141300001.0
2006-09-22 03:21:00,1.58801,1.58808,1.58779,1.58797,499299997.0
2006-09-22 03:22:00,1.58801,1.58801,1.58783,1.58783,166900002.0
2006-09-22 03:23:00,1.58782,1.58793,1.58773,1.58785,130500000.0
2006-09-22 03:24:00,1.58791,1.58802,1.5878,1.58795,314900003.0
2006-09-22 03:25:00,1.58793,1.588,1.58781,1.58797,203100002.0
2006-09-22 03:26:00,1.58787,1.58787,1.58774,1.58774,91799999.0
2006-09-22 03:27:00,1.5879,1.5879,1.5878,1.5878,95900000.0
2006-09-22 03:28:00,1.58798,1.58809,1.58795,1.58798,103700000.0
2006-09-22 03:29:00,1.5879,1.58819,1.5879,1.58792,397399997.0
2006-09-22 03:30:00,1.58786,1.58798,1.58786,1.58798,62399999.0
2006-09-22 03:31:00,1.588,1.588,1.5879,1.5879,154900002.0
2006-09-22 03:32:00,1.58727,1.58799,1.58727,1.58799,330700005.0
2006-09-22 03:33:00,1.58803,1.58803,1.58777,1.58786,135700000.0
2006-09-22 03:34:00,1.58803,1.58803,1.58778,1.58797,371100003.0
2006-09-22 03:35:00,1.5879,1.5879,1.5878,1.5878,28000000.0
2006-09-22 03:36:00,1.58787,1.58805,1.58785,1.5879,229600001.0
2006-09-22 03:37:00,1.58783,1.58797,1.58768,1.58785,367700008.0
2006-09-22 03:38:00,1.58793,1.58801,1.58787,1.58794,79499998.0
2006-09-22 03:39:00,1.58788,1.58804,1.58781,1.58785,326399999.0
2006-09-22 03:40:00,1.58795,1.58795,1.58765,1.5877,326499998.0
2006-09-22 03:41:00,1.58783,1.58797,1.58767,1.58784,226800001.0
2006-09-22 03:42:00,1.58799,1.58799,1.58779,1.58784,324999998.0
2006-09-22 03:43:00,1.58783,1.58808,1.58783,1.58803,327600001.0
2006-09-22 03:44:00,1.58795,1.58808,1.58794,1.58794,162400000.0
2006-09-22 03:45:00,1.58802,1.58808,1.5875,1.58793,567799999.0
2006-09-22 03:46:00,1.58765,1.58791,1.58758,1.58772,324099997.0
2006-09-22 03:47:00,1.58789,1.58811,1.58761,1.58783,446600000.0
2006-09-22 03:48:00,1.58797,1.58816,1.58788,1.58798,240500000.0
2006-09-22 03:49:00,1.58802,1.58809,1.58784,1.58795,305200001.0
2006-09-22 03:50:00,1.58791,1.58805,1.58791,1.58805,135899999.0
2006-09-22 03:51:00,1.58805,1.58807,1.58793,1.58802,159800000.0
2006-09-22 03:52:00,1.58794,1.58804,1.58787,1.58801,131500001.0
2006-09-22 03:53:00,1.58807,1.58821,1.58807,1.58821,74299997.0
2006-09-22 03:54:00,1.58777,1.58803,1.58769,1.58776,153800002.0
2006-09-22 03:55:00,1.58796,1.58813,1.58796,1.58813,50300001.0
2006-09-22 03:56:00,1.58815,1.58826,1.58802,1.58813,269500004.0
2006-09-22 03:57:00,1.58819,1.58823,1.58808,1.58808,136500000.0
2006-09-22 03:58:00,1.5881,1.5883,1.58807,1.58823,187800001.0
2006-09-22 03:59:00,1.58808,1.58824,1.58807,1.5882,261400000.0
2006-09-22 04:00:00,1.58785,1.58827,1.58779,1.58818,294899997.0
2006-09-22 04:01:00,1.58733,1.58827,1.5873,1.58818,551300008.0
2006-09-22 04:02:00,1.58794,1.58816,1.58776,1.58815,488899995.0
2006-09-22 04:03:00,1.58802,1.58827,1.58801,1.58815,372400000.0
2006-09-22 04:04:00,1.58811,1.58832,1.5881,1.58824,339800004.0
2006-09-22 04:05:00,1.5883,1.58834,1.58814,1.5883,313899997.0
2006-09-22 04:06:00,1.58775,1.58825,1.58773,1.5882,476600003.0
2006-09-22 04:07:00,1.58797,1.58843,1.5876,1.58843,511500003.0
2006-09-22 04:08:00,1.58775,1.58827,1.5877,1.58811,500599998.0
2006-09-22 04:09:00,1.58756,1.58786,1.58754,1.58772,102300000.0
2006-09-22 04:10:00,1.58802,1.58821,1.58779,1.58799,361000001.0
2006-09-22 04:11:00,1.58812,1.5883,1.588,1.58815,425800004.0
2006-09-22 04:12:00,1.5881,1.5882,1.5881,1.5882,104600000.0
2006-09-22 04:13:00,1.58817,1.58818,1.58799,1.58803,266900001.0
2006-09-22 04:14:00,1.58806,1.58818,1.58801,1.58809,128899998.0
2006-09-22 04:15:00,1.58819,1.58828,1.58819,1.58828,75100000.0
2006-09-22 04:16:00,1.58824,1.58838,1.58811,1.5883,344699998.0
2006-09-22 04:17:00,1.58816,1.58827,1.58814,1.58823,68999999.0
2006-09-22 04:18:00,1.58789,1.58812,1.58742,1.58806,451500003.0
2006-09-22 04:19:00,1.58816,1.58825,1.588,1.58805,301099998.0
2006-09-22 04:20:00,1.58812,1.58826,1.58794,1.58807,81500000.0
2006-09-22 04:21:00,1.58815,1.58818,1.58795,1.58795,376500001.0
2006-09-22 04:22:00,1.58792,1.5881,1.58786,1.58796,329400001.0
2006-09-22 04:23:00,1.5879,1.58815,1.5879,1.5881,396100000.0
2006-09-22 04:24:00,1.58799,1.58815,1.58792,1.5881,347000007.0
2006-09-22 04:25:00,1.58802,1.58811,1.5878,1.58798,380000000.0
2006-09-22 04:26:00,1.58807,1.58813,1.58795,1.58806,313900003.0
2006-09-22 04:27:00,1.58815,1.58815,1.58792,1.58805,348000007.0
2006-09-22 04:28:00,1.58775,1.58793,1.58769,1.58793,353900002.0
2006-09-22 04:29:00,1.58811,1.5882,1.58796,1.58808,300700002.0
2006-09-22 04:30:00,1.58806,1.58817,1.58792,1.58803,120199999.0
2006-09-22 04:31:00,1.58772,1.5879,1.58737,1.58745,393100004.0
2006-09-22 04:32:00,1.58762,1.58801,1.58751,1.5878,343800004.0
2006-09-22 04:33:00,1.58728,1.58827,1.58728,1.58827,191700004.0
2006-09-22 04:34:00,1.58765,1.5881,1.58755,1.58792,408499999.0
2006-09-22 04:35:00,1.58806,1.58823,1.588,1.58823,232200001.0
2006-09-22 04:36:00,1.58824,1.58832,1.58818,1.58828,245399999.0
2006-09-22 04:37:00,1.58827,1.58827,1.58804,1.58805,310400007.0
2006-09-22 04:38:00,1.5882,1.58828,1.58811,1.58821,298900004.0
2006-09-22 04:39:00,1.5881,1.58831,1.58805,1.58822,298399999.0
2006-09-22 04:40:00,1.58825,1.58825,1.58805,1.58805,120100001.0
2006-09-22 04:41:00,1.58808,1.5882,1.58801,1.58815,83099999.0
2006-09-22 04:42:00,1.5881,1.58825,1.5881,1.5882,407899999.0
2006-09-22 04:43:00,1.58811,1.58828,1.58806,1.58813,133300001.0
2006-09-22 04:44:00,1.58823,1.58829,1.58818,1.58822,226700001.0
2006-09-22 04:45:00,1.58802,1.58825,1.58797,1.58813,380799999.0
2006-09-22 04:46:00,1.5882,1.5882,1.5881,1.5881,29600000.0
2006-09-22 04:47:00,1.58815,1.58831,1.58806,1.5883,226600000.0
2006-09-22 04:48:00,1.58827,1.58835,1.58811,1.58828,270300001.0
2006-09-22 04:49:00,1.58814,1.58825,1.58772,1.58803,305000001.0
2006-09-22 04:50:00,1.58803,1.58824,1.58776,1.58796,417799999.0
2006-09-22 04:51:00,1.58787,1.5882,1.58764,1.58765,299600006.0
2006-09-22 04:52:00,1.58831,1.58831,1.58813,1.58824,26400000.0
2006-09-22 04:53:00,1.58802,1.58818,1.58777,1.58792,257100000.0
2006-09-22 04:54:00,1.58808,1.58832,1.58808,1.58812,252399998.0
2006-09-22 04:55:00,1.58819,1.58826,1.58807,1.58813,35200000.0
2006-09-22 04:56:00,1.5883,1.58833,1.58802,1.58833,337900002.0
2006-09-22 04:57:00,1.58826,1.58862,1.58826,1.58862,329400001.0
2006-09-22 04:58:00,1.58848,1.58857,1.58834,1.58834,306900000.0
2006-09-22 04:59:00,1.5883,1.58851,1.58824,1.58829,261200001.0
2006-09-22 05:00:00,1.58832,1.58848,1.58815,1.58815,292200002.0
2006-09-22 05:01:00,1.58811,1.58822,1.58811,1.5882,167800000.0
2006-09-22 05:02:00,1.58783,1.58837,1.58779,1.58812,297199995.0
2006-09-22 05:03:00,1.58758,1.58817,1.58758,1.5879,287000001.0
2006-09-22 05:04:00,1.58742,1.58812,1.58742,1.58805,348499996.0
2006-09-22 05:05:00,1.58775,1.58802,1.58761,1.58771,248900000.0
2006-09-22 05:06:00,1.58823,1.58823,1.58807,1.58807,174000001.0
2006-09-22 05:07:00,1.58823,1.58832,1.58817,1.58822,335599998.0
2006-09-22 05:08:00,1.58821,1.5884,1.5882,1.58837,278599999.0
2006-09-22 05:09:00,1.58788,1.58841,1.58788,1.58809,439300004.0
2006-09-22 05:10:00,1.58802,1.58841,1.58794,1.58837,321199996.0
2006-09-22 05:11:00,1.58852,1.58856,1.58831,1.58831,163899998.0
2006-09-22 05:12:00,1.58848,1.58849,1.58833,1.58842,233400002.0
2006-09-22 05:13:00,1.58813,1.58845,1.58807,1.58818,377400004.0
2006-09-22 05:14:00,1.58841,1.58855,1.58834,1.58837,117700000.0
2006-09-22 05:15:00,1.58845,1.58865,1.58842,1.58849,440799993.0
2006-09-22 05:16:00,1.58847,1.5885,1.58834,1.58839,143000000.0
2006-09-22 05:17:00,1.58809,1.58845,1.58789,1.58832,262699999.0
2006-09-22 05:18:00,1.58822,1.58835,1.58798,1.58824,265500000.0
2006-09-22 05:19:00,1.5884,1.58848,1.5881,1.58843,462000003.0
2006-09-22 05:20:00,1.58837,1.58852,1.58837,1.58852,25400000.0
2006-09-22 05:21:00,1.58842,1.58858,1.58831,1.5885,164300001.0
2006-09-22 05:22:00,1.58845,1.58863,1.58841,1.58842,304700000.0
2006-09-22 05:23:00,1.58849,1.58857,1.58836,1.5884,224899999.0
2006-09-22 05:24:00,1.58856,1.5888,1.58841,1.58857,353000001.0
2006-09-22 05:25:00,1.58855,1.58888,1.58855,1.58888,205100002.0
2006-09-22 05:26:00,1.58875,1.58894,1.58862,1.58868,350600002.0
2006-09-22 05:27:00,1.58862,1.58875,1.58843,1.58854,327399995.0
2006-09-22 05:28:00,1.58844,1.58883,1.5881,1.58845,281700006.0
2006-09-22 05:29:00,1.58877,1.58884,1.58816,1.58828,342300002.0
2006-09-22 05:30:00,1.58868,1.5888,1.58855,1.58861,449200000.0
2006-09-22 05:31:00,1.58875,1.58875,1.5887,1.5887,13600000.0
2006-09-22 05:32:00,1.58863,1.58882,1.58863,1.58872,320999997.0
2006-09-22 05:33:00,1.58863,1.58882,1.58846,1.58874,301000005.0
2006-09-22 05:34:00,1.5888,1.58885,1.58865,1.58875,312900003.0
2006-09-22 05:35:00,1.58874,1.58881,1.58862,1.58865,296300000.0
2006-09-22 05:36:00,1.58865,1.58883,1.5885,1.58875,241600000.0
2006-09-22 05:37:00,1.58873,1.58882,1.58849,1.58865,322500000.0
2006-09-22 05:38:00,1.58878,1.58884,1.58866,1.58866,307600004.0
2006-09-22 05:39:00,1.58863,1.58885,1.58863,1.58877,310199999.0
2006-09-22 05:40:00,1.58885,1.58885,1.58861,1.58861,162399998.0
2006-09-22 05:41:00,1.58872,1.58885,1.58872,1.58885,66299999.0
2006-09-22 05:42:00,1.58812,1.58834,1.58776,1.58798,266999999.0
2006-09-22 05:43:00,1.58863,1.58887,1.58863,1.58885,292899997.0
2006-09-22 05:44:00,1.58848,1.58869,1.58791,1.58811,470100001.0
2006-09-22 05:45:00,1.5888,1.58885,1.58871,1.58871,267700003.0
2006-09-22 05:46:00,1.58883,1.58883,1.58855,1.58858,396900005.0
2006-09-22 05:47:00,1.58885,1.58885,1.58858,1.58868,274200001.0
2006-09-22 05:48:00,1.58882,1.58887,1.58866,1.58866,399100002.0
2006-09-22 05:49:00,1.58867,1.58887,1.58854,1.58872,323400002.0
2006-09-22 05:50:00,1.58917,1.58923,1.58836,1.58847,381499997.0
2006-09-22 05:51:00,1.58885,1.58912,1.58861,1.58878,247300001.0
2006-09-22 05:52:00,1.58874,1.58878,1.58855,1.58875,396900007.0
2006-09-22 05:53:00,1.58873,1.58898,1.5887,1.5888,381399997.0
2006-09-22 05:54:00,1.5887,1.58888,1.58862,1.58875,332500006.0
2006-09-22 05:55:00,1.58859,1.58888,1.58859,1.58888,116300000.0
2006-09-22 05:56:00,1.58883,1.5889,1.58866,1.58888,316299993.0
2006-09-22 05:57:00,1.5888,1.58895,1.58876,1.58895,335499996.0
2006-09-22 05:58:00,1.58874,1.58884,1.58805,1.58805,229699998.0
2006-09-22 05:59:00,1.58897,1.58903,1.58883,1.58884,386800000.0
2006-09-22 06:00:00,1.58894,1.589,1.58874,1.58892,224299999.0
2006-09-22 06:01:00,1.58889,1.58904,1.58876,1.5889,412300001.0
2006-09-22 06:02:00,1.58883,1.58896,1.58883,1.58892,187800005.0
2006-09-22 06:03:00,1.58891,1.58902,1.58881,1.58895,374700000.0
2006-09-22 06:04:00,1.58897,1.58912,1.58884,1.58901,276700000.0
2006-09-22 06:05:00,1.58905,1.58917,1.58895,1.58907,324699995.0
2006-09-22 06:06:00,1.58922,1.58922,1.589,1.58907,507200003.0
2006-09-22 06:07:00,1.58923,1.58933,1.58901,1.58901,133800003.0
2006-09-22 06:08:00,1.58928,1.58928,1.58902,1.58907,177800001.0
2006-09-22 06:09:00,1.58926,1.58933,1.58912,1.58925,426900006.0
2006-09-22 06:10:00,1.58912,1.58926,1.58895,1.58912,254799998.0
2006-09-22 06:11:00,1.58912,1.58922,1.58894,1.58912,402700004.0
2006-09-22 06:12:00,1.58905,1.58915,1.58891,1.58905,217300001.0
2006-09-22 06:13:00,1.58914,1.58928,1.58906,1.58917,164500000.0
2006-09-22 06:14:00,1.58923,1.58932,1.5891,1.58912,211299999.0
2006-09-22 06:15:00,1.58915,1.58925,1.58915,1.58925,183600003.0
2006-09-22 06:16:00,1.58915,1.58923,1.58904,1.58904,301000003.0
2006-09-22 06:17:00,1.58918,1.58923,1.58896,1.58923,213000000.0
2006-09-22 06:18:00,1.58872,1.58893,1.58856,1.58885,392800006.0
2006-09-22 06:19:00,1.58916,1.58917,1.58889,1.58895,404200001.0
2006-09-22 06:20:00,1.58912,1.5892,1.58887,1.58893,353100002.0
2006-09-22 06:21:00,1.58894,1.58909,1.58889,1.58905,237000000.0
2006-09-22 06:22:00,1.58895,1.58903,1.58877,1.58893,300200000.0
2006-09-22 06:23:00,1.58902,1.58905,1.58871,1.58887,299700005.0
2006-09-22 06:24:00,1.58885,1.58902,1.58876,1.58902,218000002.0
2006-09-22 06:25:00,1.589,1.58905,1.58888,1.58888,210400004.0
2006-09-22 06:26:00,1.58899,1.58907,1.58874,1.58897,252800001.0
2006-09-22 06:27:00,1.58823,1.58831,1.58766,1.58779,229800000.0
2006-09-22 06:28:00,1.58898,1.58905,1.58881,1.58896,264299997.0
2006-09-22 06:29:00,1.58909,1.58914,1.5889,1.58902,336600001.0
2006-09-22 06:30:00,1.58895,1.58895,1.58875,1.58875,131700001.0
2006-09-22 06:31:00,1.58893,1.58893,1.58876,1.58876,101399997.0
2006-09-22 06:32:00,1.58892,1.58897,1.58884,1.58884,330600000.0
2006-09-22 06:33:00,1.58887,1.5889,1.58874,1.58879,65600000.0
2006-09-22 06:34:00,1.58897,1.58903,1.58884,1.58896,282599998.0
2006-09-22 06:35:00,1.58888,1.58907,1.58888,1.589,256399998.0
2006-09-22 06:36:00,1.589,1.589,1.58877,1.58877,64899999.0
2006-09-22 06:37:00,1.58905,1.58905,1.589,1.589,34399999.0
2006-09-22 06:38:00,1.58889,1.58907,1.58889,1.58907,117399999.0
2006-09-22 06:39:00,1.58909,1.58921,1.58896,1.58904,325199998.0
2006-09-22 06:40:00,1.5891,1.58918,1.58899,1.58904,455400001.0
2006-09-22 06:41:00,1.58923,1.58925,1.58901,1.58901,295500000.0
2006-09-22 06:42:00,1.5892,1.58925,1.5891,1.58918,423599999.0
2006-09-22 06:43:00,1.58923,1.58923,1.58897,1.58905,104800001.0
2006-09-22 06:44:00,1.58919,1.58919,1.589,1.58903,157300000.0
2006-09-22 06:45:00,1.58919,1.58919,1.58892,1.58892,178600002.0
2006-09-22 06:46:00,1.5891,1.58915,1.5889,1.5889,242000000.0
2006-09-22 06:47:00,1.58908,1.58918,1.58893,1.58906,391400002.0
2006-09-22 06:48:00,1.58905,1.58905,1.58893,1.58894,229300003.0
2006-09-22 06:49:00,1.58907,1.58912,1.58884,1.58897,401500001.0
2006-09-22 06:50:00,1.58896,1.5891,1.58883,1.58899,309400003.0
2006-09-22 06:51:00,1.58906,1.58916,1.58895,1.5891,324300002.0
2006-09-22 06:52:00,1.58882,1.58912,1.5886,1.58888,401399999.0
2006-09-22 06:53:00,1.5884,1.58882,1.58836,1.58871,220800000.0
2006-09-22 06:54:00,1.58892,1.58918,1.58892,1.5891,218300001.0
2006-09-22 06:55:00,1.58915,1.58915,1.58894,1.58905,240600000.0
2006-09-22 06:56:00,1.58887,1.58905,1.58885,1.58895,312600004.0
2006-09-22 06:57:00,1.58879,1.58897,1.58872,1.58888,248299999.0
2006-09-22 06:58:00,1.58895,1.58895,1.5889,1.5889,131500001.0
2006-09-22 06:59:00,1.5888,1.58895,1.5888,1.58892,311900001.0
2006-09-22 07:00:00,1.58871,1.58891,1.58863,1.58891,400600004.0
2006-09-22 07:01:00,1.58877,1.58893,1.58875,1.58893,304999999.0
2006-09-22 07:02:00,1.58886,1.58886,1.58874,1.58874,101400000.0
2006-09-22 07:03:00,1.58882,1.58886,1.58873,1.58873,217199998.0
2006-09-22 07:04:00,1.5885,1.58885,1.5885,1.58885,436500001.0
2006-09-22 07:05:00,1.58871,1.58885,1.58867,1.58878,266700003.0
2006-09-22 07:06:00,1.58875,1.58875,1.5886,1.5886,20000000.0
2006-09-22 07:07:00,1.58875,1.5889,1.58864,1.58871,321300006.0
2006-09-22 07:08:00,1.58868,1.58887,1.58827,1.58837,338700000.0
2006-09-22 07:09:00,1.58883,1.58894,1.5887,1.5887,348500000.0
2006-09-22 07:10:00,1.5889,1.58902,1.58876,1.58888,60700000.0
2006-09-22 07:11:00,1.58898,1.5892,1.58898,1.58912,253199997.0
2006-09-22 07:12:00,1.58908,1.58922,1.58908,1.58918,166800001.0
2006-09-22 07:13:00,1.5887,1.58909,1.58834,1.58847,318299998.0
2006-09-22 07:14:00,1.58902,1.58909,1.58849,1.58878,261700002.0
2006-09-22 07:15:00,1.58918,1.58923,1.58895,1.58917,254900001.0
2006-09-22 07:16:00,1.58892,1.58912,1.58892,1.5891,136499999.0
2006-09-22 07:17:00,1.58903,1.58918,1.58903,1.58918,147900002.0
2006-09-22 07:18:00,1.58903,1.5892,1.58898,1.58905,311500004.0
2006-09-22 07:19:00,1.58914,1.58914,1.58895,1.58895,83800001.0
2006-09-22 07:20:00,1.58902,1.58924,1.58902,1.58912,290800001.0
2006-09-22 07:21:00,1.58909,1.5892,1.58903,1.58908,250699998.0
2006-09-22 07:22:00,1.58915,1.58927,1.589,1.5892,281299999.0
2006-09-22 07:23:00,1.58933,1.58933,1.58909,1.58915,451200000.0
2006-09-22 07:24:00,1.58925,1.58925,1.58906,1.58906,294700003.0
2006-09-22 07:25:00,1.58906,1.5892,1.58906,1.5892,384800005.0
2006-09-22 07:26:00,1.58915,1.58925,1.58891,1.5892,307000003.0
2006-09-22 07:27:00,1.58922,1.58927,1.58907,1.58912,317600002.0
2006-09-22 07:28:00,1.58925,1.5893,1.58911,1.58911,139299998.0
2006-09-22 07:29:00,1.5888,1.58917,1.58857,1.58878,394900010.0
2006-09-22 07:30:00,1.58901,1.58938,1.58862,1.58881,195300000.0
2006-09-22 07:31:00,1.58922,1.5893,1.58922,1.5893,51900000.0
2006-09-22 07:32:00,1.58922,1.58922,1.58898,1.58898,270899998.0
2006-09-22 07:33:00,1.58922,1.58929,1.5891,1.58917,191100003.0
2006-09-22 07:34:00,1.58911,1.58918,1.58899,1.58906,295099997.0
2006-09-22 07:35:00,1.58919,1.58927,1.58904,1.58914,335300000.0
2006-09-22 07:36:00,1.58897,1.58908,1.58889,1.58891,465200007.0
2006-09-22 07:37:00,1.58885,1.58898,1.58878,1.58884,342900003.0
2006-09-22 07:38:00,1.5889,1.5889,1.58864,1.58881,298499999.0
2006-09-22 07:39:00,1.58897,1.58908,1.58886,1.58894,270800002.0
2006-09-22 07:40:00,1.58897,1.58897,1.58882,1.58896,360300002.0
2006-09-22 07:41:00,1.58893,1.58903,1.58867,1.58883,268999994.0
2006-09-22 07:42:00,1.58867,1.5889,1.58866,1.5889,139000002.0
2006-09-22 07:43:00,1.58869,1.58885,1.58864,1.58884,334000004.0
2006-09-22 07:44:00,1.58877,1.58882,1.58866,1.58866,83899999.0
2006-09-22 07:45:00,1.58864,1.58872,1.58853,1.58868,375600001.0
2006-09-22 07:46:00,1.58878,1.58892,1.58872,1.58877,355099997.0
2006-09-22 07:47:00,1.58865,1.58873,1.58853,1.58861,399500000.0
2006-09-22 07:48:00,1.58863,1.58877,1.58857,1.58872,276300006.0
2006-09-22 07:49:00,1.58856,1.58868,1.58852,1.58862,145600003.0
2006-09-22 07:50:00,1.58852,1.58873,1.58852,1.58869,307399998.0
2006-09-22 07:51:00,1.5887,1.58886,1.58854,1.58867,339599997.0
2006-09-22 07:52:00,1.58856,1.58868,1.58852,1.58861,139599999.0
2006-09-22 07:53:00,1.58846,1.58858,1.58846,1.58858,99000000.0
2006-09-22 07:54:00,1.58835,1.58865,1.58835,1.58856,212499998.0
2006-09-22 07:55:00,1.5887,1.5888,1.58814,1.58817,272299999.0
2006-09-22 07:56:00,1.58862,1.5887,1.58841,1.58857,382500001.0
2006-09-22 07:57:00,1.58855,1.58871,1.58855,1.58863,138900002.0
2006-09-22 07:58:00,1.58867,1.58867,1.58854,1.58854,122199997.0
2006-09-22 07:59:00,1.58868,1.58875,1.5886,1.5887,488399998.0
2006-09-22 08:00:00,1.58862,1.58862,1.58846,1.58848,44000000.0
2006-09-22 08:01:00,1.58861,1.58873,1.58846,1.58865,484800005.0
2006-09-22 08:02:00,1.5886,1.5887,1.58837,1.58866,385799995.0
2006-09-22 08:03:00,1.58863,1.5887,1.58848,1.58857,67400001.0
2006-09-22 08:04:00,1.58861,1.58868,1.58846,1.5886,411600005.0
2006-09-22 08:05:00,1.58856,1.58866,1.58843,1.58858,338599998.0
2006-09-22 08:06:00,1.58856,1.5887,1.5884,1.58859,282300003.0
2006-09-22 08:07:00,1.5887,1.58882,1.58855,1.58875,428700011.0
2006-09-22 08:08:00,1.58875,1.58893,1.58868,1.58893,111899999.0
2006-09-22 08:09:00,1.58866,1.58893,1.58866,1.58889,181999998.0
2006-09-22 08:10:00,1.58857,1.58899,1.58857,1.58884,286599998.0
2006-09-22 08:11:00,1.58877,1.5889,1.58866,1.58883,122800000.0
2006-09-22 08:12:00,1.58875,1.58883,1.58857,1.58857,101800001.0
2006-09-22 08:13:00,1.58865,1.58895,1.58865,1.5889,342600003.0
2006-09-22 08:14:00,1.58888,1.58888,1.58857,1.58857,485199998.0
2006-09-22 08:15:00,1.58872,1.58895,1.58872,1.58895,44000000.0
2006-09-22 08:16:00,1.58883,1.58899,1.58869,1.58895,455600003.0
2006-09-22 08:17:00,1.58892,1.58892,1.58863,1.58869,130699997.0
2006-09-22 08:18:00,1.58856,1.5887,1.58843,1.58844,170800000.0
2006-09-22 08:19:00,1.58818,1.58832,1.58789,1.58811,236700001.0
2006-09-22 08:20:00,1.58818,1.58826,1.58807,1.58811,291799998.0
2006-09-22 08:21:00,1.58788,1.58825,1.58788,1.58825,268300000.0
2006-09-22 08:22:00,1.58812,1.5882,1.58802,1.58803,216800000.0
2006-09-22 08:23:00,1.58827,1.58847,1.58824,1.58846,234800000.0
2006-09-22 08:24:00,1.58817,1.58838,1.58811,1.58828,371000000.0
2006-09-22 08:25:00,1.58835,1.58836,1.58803,1.58818,254799997.0
2006-09-22 08:26:00,1.58828,1.58835,1.58814,1.5883,237400001.0
2006-09-22 08:27:00,1.58811,1.58831,1.58805,1.58822,97400000.0
2006-09-22 08:28:00,1.58801,1.58821,1.58801,1.58805,128799999.0
2006-09-22 08:29:00,1.58822,1.5884,1.58822,1.5884,71000001.0
2006-09-22 08:30:00,1.58832,1.58849,1.5883,1.58831,398599998.0
2006-09-22 08:31:00,1.58847,1.58857,1.58829,1.58835,329400002.0
2006-09-22 08:32:00,1.58831,1.58849,1.58831,1.58849,243900003.0
2006-09-22 08:33:00,1.58862,1.58879,1.58857,1.58863,176100002.0
2006-09-22 08:34:00,1.58864,1.5888,1.58861,1.58862,210100004.0
2006-09-22 08:35:00,1.58867,1.58869,1.5885,1.58852,214900003.0
2006-09-22 08:36:00,1.58863,1.5887,1.58838,1.58848,230299999.0
2006-09-22 08:37:00,1.58851,1.5887,1.58844,1.58861,169300000.0
2006-09-22 08:38:00,1.58866,1.58872,1.58845,1.58868,251599997.0
2006-09-22 08:39:00,1.58877,1.58888,1.58874,1.58882,224600000.0
2006-09-22 08:40:00,1.58863,1.58878,1.58858,1.58867,163400000.0
2006-09-22 08:41:00,1.58883,1.58895,1.58875,1.5889,340200000.0
2006-09-22 08:42:00,1.58879,1.58889,1.58873,1.58888,391400001.0
2006-09-22 08:43:00,1.58871,1.5889,1.5886,1.58879,306799995.0
2006-09-22 08:44:00,1.58866,1.58891,1.58866,1.58891,104399999.0
2006-09-22 08:45:00,1.58877,1.58891,1.5885,1.58891,253700002.0
2006-09-22 08:46:00,1.58867,1.58944,1.58867,1.58918,281300000.0
2006-09-22 08:47:00,1.5893,1.5896,1.58929,1.5894,380300004.0
2006-09-22 08:48:00,1.58937,1.58961,1.58927,1.58959,190200000.0
2006-09-22 08:49:00,1.58944,1.58954,1.5893,1.58941,284300002.0
2006-09-22 08:50:00,1.5895,1.58955,1.58933,1.5894,311799996.0
2006-09-22 08:51:00,1.58932,1.58948,1.58926,1.58936,397200004.0
2006-09-22 08:52:00,1.58952,1.58952,1.58934,1.58943,139299999.0
2006-09-22 08:53:00,1.58942,1.5896,1.58934,1.5895,165000001.0
2006-09-22 08:54:00,1.58956,1.5897,1.58943,1.58947,329499998.0
2006-09-22 08:55:00,1.58958,1.58958,1.58941,1.58941,87199999.0
2006-09-22 08:56:00,1.58921,1.58933,1.58916,1.58927,77100000.0
2006-09-22 08:57:00,1.58918,1.58931,1.58904,1.58917,162200002.0
2006-09-22 08:58:00,1.58911,1.58935,1.58911,1.58935,156700001.0
2006-09-22 08:59:00,1.58922,1.58923,1.58912,1.58918,27200000.0
2006-09-22 09:00:00,1.58908,1.58923,1.58903,1.58923,245899998.0
2006-09-22 09:01:00,1.58918,1.58933,1.58911,1.58919,235600000.0
2006-09-22 09:02:00,1.58921,1.58935,1.58915,1.58924,324800000.0
2006-09-22 09:03:00,1.5892,1.58936,1.5892,1.58936,248399998.0
2006-09-22 09:04:00,1.58918,1.58935,1.58917,1.58933,471300001.0
2006-09-22 09:05:00,1.58932,1.58933,1.58905,1.58933,178499996.0
2006-09-22 09:06:00,1.58928,1.58942,1.58924,1.58928,360799996.0
2006-09-22 09:07:00,1.58941,1.58951,1.58926,1.58942,235800003.0
2006-09-22 09:08:00,1.58936,1.58959,1.58927,1.58943,384800000.0
2006-09-22 09:09:00,1.58926,1.58954,1.58915,1.58954,265200000.0
2006-09-22 09:10:00,1.58956,1.58956,1.58945,1.58945,75800000.0
2006-09-22 09:11:00,1.58936,1.5896,1.58936,1.58957,270399998.0
2006-09-22 09:12:00,1.5896,1.5896,1.5895,1.5895,41600000.0
2006-09-22 09:13:00,1.58928,1.58978,1.58911,1.58967,326900000.0
2006-09-22 09:14:00,1.58952,1.58965,1.58945,1.5896,253099998.0
2006-09-22 09:15:00,1.58952,1.58962,1.58939,1.58943,339000001.0
2006-09-22 09:16:00,1.58946,1.58963,1.58944,1.58945,189199999.0
2006-09-22 09:17:00,1.58941,1.58957,1.58937,1.58949,349999998.0
2006-09-22 09:18:00,1.58943,1.58947,1.58941,1.58945,131600002.0
2006-09-22 09:19:00,1.58939,1.58946,1.58927,1.58933,134900002.0
2006-09-22 09:20:00,1.58946,1.58946,1.58904,1.58904,170199999.0
2006-09-22 09:21:00,1.58905,1.5891,1.58866,1.58878,283799994.0
2006-09-22 09:22:00,1.58854,1.5887,1.58843,1.58862,196499999.0
2006-09-22 09:23:00,1.5887,1.58893,1.58864,1.58879,257799996.0
2006-09-22 09:24:00,1.58893,1.58897,1.58872,1.5888,351900003.0
2006-09-22 09:25:00,1.5891,1.58911,1.58892,1.589,230100004.0
2006-09-22 09:26:00,1.58909,1.58909,1.58897,1.58897,52900001.0
2006-09-22 09:27:00,1.58896,1.58916,1.58884,1.58916,476899997.0
2006-09-22 09:28:00,1.58917,1.58919,1.5889,1.5889,370699997.0
2006-09-22 09:29:00,1.58902,1.58915,1.5888,1.58882,142000002.0
2006-09-22 09:30:00,1.58854,1.58855,1.58825,1.58855,348700003.0
2006-09-22 09:31:00,1.58863,1.58881,1.58855,1.58864,210200005.0
2006-09-22 09:32:00,1.58865,1.58882,1.58849,1.58872,257300002.0
2006-09-22 09:33:00,1.58866,1.58879,1.58854,1.5887,331000002.0
2006-09-22 09:34:00,1.58868,1.5889,1.58866,1.58887,433600000.0
2006-09-22 09:35:00,1.5889,1.58895,1.58874,1.58888,359199995.0
2006-09-22 09:36:00,1.58874,1.58892,1.58866,1.58866,160899999.0
2006-09-22 09:37:00,1.58877,1.58888,1.58865,1.5887,339599995.0
2006-09-22 09:38:00,1.5889,1.58897,1.58867,1.58882,271200000.0
2006-09-22 09:39:00,1.58878,1.58897,1.58878,1.58879,208300000.0
2006-09-22 09:40:00,1.58875,1.58875,1.58856,1.5886,230100002.0
2006-09-22 09:41:00,1.5888,1.58888,1.5887,1.58872,320599997.0
2006-09-22 09:42:00,1.58878,1.58885,1.58863,1.58867,386800001.0
2006-09-22 09:43:00,1.58871,1.58886,1.58857,1.58884,331500002.0
2006-09-22 09:44:00,1.58872,1.58886,1.58862,1.5888,169200001.0
2006-09-22 09:45:00,1.58873,1.58886,1.58867,1.58879,76199999.0
2006-09-22 09:46:00,1.5888,1.58889,1.58868,1.5888,293200000.0
2006-09-22 09:47:00,1.58873,1.58891,1.58873,1.58888,258800003.0
2006-09-22 09:48:00,1.58889,1.58899,1.58873,1.5889,479700001.0
2006-09-22 09:49:00,1.58898,1.58898,1.58878,1.58878,137200001.0
2006-09-22 09:50:00,1.58885,1.58885,1.5886,1.58877,266800001.0
2006-09-22 09:51:00,1.58887,1.58896,1.58871,1.58886,432100000.0
2006-09-22 09:52:00,1.58885,1.58887,1.58868,1.58887,317899999.0
2006-09-22 09:53:00,1.58884,1.58912,1.58878,1.58912,294799998.0
2006-09-22 09:54:00,1.58917,1.58933,1.58909,1.58909,302300002.0
2006-09-22 09:55:00,1.58915,1.58915,1.58882,1.58905,146399999.0
2006-09-22 09:56:00,1.58892,1.58908,1.58892,1.58908,207700001.0
2006-09-22 09:57:00,1.58912,1.58923,1.58904,1.58912,315800000.0
2006-09-22 09:58:00,1.58898,1.5891,1.58893,1.58893,476399994.0
2006-09-22 09:59:00,1.58909,1.58925,1.58892,1.58909,298800004.0
2006-09-22 10:00:00,1.58903,1.58921,1.58903,1.58917,288700008.0
2006-09-22 10:01:00,1.58916,1.58923,1.58903,1.58923,380999998.0
2006-09-22 10:02:00,1.58912,1.58918,1.58892,1.589,338100002.0
2006-09-22 10:03:00,1.58901,1.58915,1.58901,1.58915,147699997.0
2006-09-22 10:04:00,1.58915,1.58915,1.5891,1.5891,49699999.0
2006-09-22 10:05:00,1.58902,1.58916,1.58892,1.58908,394700002.0
2006-09-22 10:06:00,1.5889,1.5889,1.58858,1.58858,333399999.0
2006-09-22 10:07:00,1.58863,1.58871,1.58836,1.58858,362200006.0
2006-09-22 10:08:00,1.58867,1.58882,1.58855,1.58869,456900000.0
2006-09-22 10:09:00,1.58854,1.58879,1.58854,1.58871,173599999.0
2006-09-22 10:10:00,1.58874,1.5888,1.58861,1.58861,133599999.0
2006-09-22 10:11:00,1.5886,1.58885,1.5886,1.58876,317400002.0
2006-09-22 10:12:00,1.58871,1.58882,1.58853,1.58853,331300000.0
2006-09-22 10:13:00,1.58868,1.58875,1.58862,1.5887,86499999.0
2006-09-22 10:14:00,1.58843,1.58868,1.58804,1.58851,355800002.0
2006-09-22 10:15:00,1.58865,1.58873,1.58855,1.58867,206499998.0
2006-09-22 10:16:00,1.58868,1.58868,1.58817,1.58817,310500002.0
2006-09-22 10:17:00,1.5882,1.58837,1.58812,1.58812,374900003.0
2006-09-22 10:18:00,1.58798,1.58813,1.58785,1.58794,90999999.0
2006-09-22 10:19:00,1.58761,1.58775,1.58741,1.5875,242500003.0
2006-09-22 10:20:00,1.58704,1.58723,1.58704,1.58712,54500000.0
2006-09-22 10:21:00,1.58695,1.58727,1.58687,1.587,291199995.0
2006-09-22 10:22:00,1.58712,1.58721,1.58699,1.58717,273400003.0
2006-09-22 10:23:00,1.58715,1.58729,1.58704,1.58725,501800002.0
2006-09-22 10:24:00,1.58729,1.5873,1.58699,1.58721,324100004.0
2006-09-22 10:25:00,1.58723,1.58733,1.5869,1.5871,424100007.0
2006-09-22 10:26:00,1.58702,1.58715,1.58693,1.58702,134199999.0
2006-09-22 10:27:00,1.58691,1.58696,1.58672,1.58678,174500004.0
2006-09-22 10:28:00,1.58677,1.58678,1.58622,1.58622,264700000.0
2006-09-22 10:29:00,1.58603,1.58629,1.58603,1.58609,238600001.0
2006-09-22 10:30:00,1.58598,1.58613,1.58578,1.58585,287699999.0
2006-09-22 10:31:00,1.5857,1.58596,1.58553,1.58558,438300008.0
2006-09-22 10:32:00,1.5855,1.58569,1.5852,1.5853,230100004.0
2006-09-22 10:33:00,1.5851,1.58527,1.58492,1.58517,249899999.0
2006-09-22 10:34:00,1.58512,1.58517,1.58454,1.58454,169400003.0
2006-09-22 10:35:00,1.58435,1.5846,1.58435,1.5846,155000000.0
2006-09-22 10:36:00,1.58466,1.58501,1.58466,1.58501,166700002.0
2006-09-22 10:37:00,1.58493,1.58505,1.58466,1.58488,295499999.0
2006-09-22 10:38:00,1.58483,1.58483,1.58463,1.58463,219300000.0
2006-09-22 10:39:00,1.58453,1.58465,1.58422,1.58422,176100000.0
2006-09-22 10:40:00,1.58385,1.58415,1.58384,1.58415,288500001.0
2006-09-22 10:41:00,1.58407,1.58412,1.58382,1.58382,407400000.0
2006-09-22 10:42:00,1.58386,1.58404,1.5838,1.58389,327200003.0
2006-09-22 10:43:00,1.58399,1.58399,1.58346,1.58385,412599997.0
2006-09-22 10:44:00,1.58391,1.58408,1.58377,1.5839,327600000.0
2006-09-22 10:45:00,1.58401,1.5841,1.5839,1.58393,276300004.0
2006-09-22 10:46:00,1.58395,1.58397,1.58379,1.58389,237700001.0
2006-09-22 10:47:00,1.58393,1.58393,1.58374,1.58391,253999999.0
2006-09-22 10:48:00,1.58361,1.58385,1.58348,1.58348,100599999.0
2006-09-22 10:49:00,1.58333,1.58347,1.58323,1.58332,295200000.0
2006-09-22 10:50:00,1.58316,1.58339,1.58309,1.58316,334300001.0
2006-09-22 10:51:00,1.58307,1.58348,1.58292,1.58338,444299999.0
2006-09-22 10:52:00,1.58336,1.58355,1.58326,1.58326,244199998.0
2006-09-22 10:53:00,1.58329,1.58341,1.58315,1.58329,143500000.0
2006-09-22 10:54:00,1.58317,1.58332,1.58284,1.58289,356799999.0
2006-09-22 10:55:00,1.5829,1.58306,1.58275,1.58287,390700001.0
2006-09-22 10:56:00,1.58305,1.58332,1.58294,1.58332,197900000.0
2006-09-22 10:57:00,1.58328,1.5835,1.58317,1.58343,273700001.0
2006-09-22 10:58:00,1.58346,1.58357,1.58343,1.58352,76400000.0
2006-09-22 10:59:00,1.5835,1.58363,1.58345,1.58345,345500002.0
2006-09-22 11:00:00,1.58363,1.58374,1.58343,1.58348,252599996.0
2006-09-22 11:01:00,1.58349,1.58357,1.58329,1.58352,264400003.0
2006-09-22 11:02:00,1.58357,1.58357,1.58341,1.58345,362000001.0
2006-09-22 11:03:00,1.58341,1.58355,1.58336,1.58348,286700003.0
2006-09-22 11:04:00,1.58332,1.58363,1.58332,1.5835,188800000.0
2006-09-22 11:05:00,1.58333,1.58345,1.58333,1.58345,54100000.0
2006-09-22 11:06:00,1.58342,1.5835,1.5833,1.58342,265800003.0
2006-09-22 11:07:00,1.58347,1.58349,1.58338,1.58338,164899998.0
2006-09-22 11:08:00,1.58354,1.58371,1.58347,1.58368,279500000.0
2006-09-22 11:09:00,1.58347,1.58361,1.58341,1.58357,199900000.0
2006-09-22 11:10:00,1.58363,1.58414,1.58359,1.5841,388000002.0
2006-09-22 11:11:00,1.58398,1.58428,1.58384,1.58415,344700008.0
2006-09-22 11:12:00,1.58418,1.58418,1.58399,1.58406,394600001.0
2006-09-22 11:13:00,1.58408,1.5842,1.584,1.58413,339700005.0
2006-09-22 11:14:00,1.58408,1.5841,1.58391,1.58401,260900001.0
2006-09-22 11:15:00,1.58403,1.58408,1.58388,1.58401,223700003.0
2006-09-22 11:16:00,1.5839,1.58412,1.58387,1.58395,287100001.0
2006-09-22 11:17:00,1.58383,1.58411,1.58381,1.58402,238200001.0
2006-09-22 11:18:00,1.58392,1.5841,1.58388,1.58388,354500003.0
2006-09-22 11:19:00,1.58387,1.58411,1.58384,1.58411,258000003.0
2006-09-22 11:20:00,1.5841,1.58415,1.58396,1.58399,420100002.0
2006-09-22 11:21:00,1.58415,1.58442,1.58415,1.58442,327300002.0
2006-09-22 11:22:00,1.58443,1.58457,1.5843,1.58437,128600002.0
2006-09-22 11:23:00,1.58445,1.58464,1.58439,1.58454,234600000.0
2006-09-22 11:24:00,1.58452,1.58459,1.58437,1.58445,375400001.0
2006-09-22 11:25:00,1.58452,1.58474,1.58442,1.58468,204999996.0
2006-09-22 11:26:00,1.58449,1.58467,1.58449,1.58467,306800007.0
2006-09-22 11:27:00,1.58462,1.58472,1.58452,1.58464,262599996.0
2006-09-22 11:28:00,1.58463,1.5847,1.58451,1.58458,238800005.0
2006-09-22 11:29:00,1.58462,1.58482,1.58459,1.5847,326200003.0
2006-09-22 11:30:00,1.5847,1.58475,1.58453,1.58454,302400002.0
2006-09-22 11:31:00,1.5846,1.58475,1.58459,1.5847,370799999.0
2006-09-22 11:32:00,1.5846,1.58471,1.58445,1.58471,493000005.0
2006-09-22 11:33:00,1.58464,1.58476,1.58459,1.58467,327200004.0
2006-09-22 11:34:00,1.58456,1.58468,1.58441,1.58459,490299998.0
2006-09-22 11:35:00,1.58458,1.58475,1.58452,1.58462,218799999.0
2006-09-22 11:36:00,1.58457,1.58467,1.58438,1.58449,351499997.0
2006-09-22 11:37:00,1.58447,1.5845,1.58434,1.58436,293600004.0
2006-09-22 11:38:00,1.58442,1.58459,1.58432,1.58459,322100003.0
2006-09-22 11:39:00,1.58439,1.58458,1.58439,1.58449,163100000.0
2006-09-22 11:40:00,1.58418,1.58447,1.58418,1.58447,296899999.0
2006-09-22 11:41:00,1.5843,1.5846,1.58417,1.5846,375700000.0
2006-09-22 11:42:00,1.58439,1.5847,1.58439,1.5847,223199998.0
2006-09-22 11:43:00,1.5845,1.58469,1.58448,1.5846,364800002.0
2006-09-22 11:44:00,1.58449,1.58468,1.58446,1.58449,295900002.0
2006-09-22 11:45:00,1.58446,1.58462,1.58441,1.58458,349899998.0
2006-09-22 11:46:00,1.58452,1.58464,1.5845,1.58463,306400001.0
2006-09-22 11:47:00,1.58458,1.58479,1.58454,1.58473,359800004.0
2006-09-22 11:48:00,1.58466,1.58466,1.58439,1.58448,158900002.0
2006-09-22 11:49:00,1.5845,1.58474,1.5845,1.58453,357599999.0
2006-09-22 11:50:00,1.5847,1.58475,1.5846,1.58464,485099998.0
2006-09-22 11:51:00,1.58454,1.58473,1.58439,1.5847,352099999.0
2006-09-22 11:52:00,1.58465,1.58473,1.5845,1.58463,312799997.0
2006-09-22 11:53:00,1.58455,1.58468,1.58451,1.58465,256400006.0
2006-09-22 11:54:00,1.58465,1.58465,1.5844,1.5844,268200003.0
2006-09-22 11:55:00,1.58451,1.58467,1.58435,1.58441,241399998.0
2006-09-22 11:56:00,1.58442,1.58457,1.58429,1.58449,337899999.0
2006-09-22 11:57:00,1.58436,1.58457,1.58436,1.58447,322400001.0
2006-09-22 11:58:00,1.58442,1.58452,1.58424,1.58446,412599996.0
2006-09-22 11:59:00,1.5845,1.58458,1.58438,1.58442,212500000.0
2006-09-22 12:00:00,1.58442,1.58453,1.58422,1.58435,304999998.0
2006-09-22 12:01:00,1.58419,1.58447,1.58419,1.58445,334399999.0
2006-09-22 12:02:00,1.58447,1.58474,1.58433,1.58465,375599998.0
2006-09-22 12:03:00,1.58468,1.58468,1.5843,1.58453,276800003.0
2006-09-22 12:04:00,1.58462,1.58462,1.58436,1.58445,318700004.0
2006-09-22 12:05:00,1.58467,1.58479,1.58458,1.58469,127600000.0
2006-09-22 12:06:00,1.58468,1.58478,1.58444,1.58464,394299998.0
2006-09-22 12:07:00,1.58451,1.58466,1.58434,1.58448,275000003.0
2006-09-22 12:08:00,1.58458,1.58465,1.58443,1.58445,405499994.0
2006-09-22 12:09:00,1.58463,1.58463,1.58452,1.58452,39200000.0
2006-09-22 12:10:00,1.58454,1.58462,1.58436,1.58452,227800004.0
2006-09-22 12:11:00,1.58436,1.58459,1.58436,1.58444,359299998.0
2006-09-22 12:12:00,1.58426,1.58439,1.58419,1.58429,382400004.0
2006-09-22 12:13:00,1.58422,1.58437,1.58407,1.58418,202200000.0
2006-09-22 12:14:00,1.58423,1.58423,1.58407,1.58408,300399996.0
2006-09-22 12:15:00,1.58423,1.58455,1.58413,1.58443,186400000.0
2006-09-22 12:16:00,1.58447,1.58458,1.58435,1.58437,153600002.0
2006-09-22 12:17:00,1.58455,1.58455,1.58433,1.58441,236800002.0
2006-09-22 12:18:00,1.5844,1.58445,1.58425,1.58425,107200000.0
2006-09-22 12:19:00,1.58436,1.58439,1.58427,1.58433,55300001.0
2006-09-22 12:20:00,1.58425,1.58432,1.5841,1.58423,220700002.0
2006-09-22 12:21:00,1.58413,1.58435,1.58413,1.58435,80699998.0
2006-09-22 12:22:00,1.5843,1.58435,1.58412,1.58427,301000000.0
2006-09-22 12:23:00,1.58436,1.58442,1.58411,1.58411,223800001.0
2006-09-22 12:24:00,1.58432,1.58439,1.58423,1.58427,203600002.0
2006-09-22 12:25:00,1.58421,1.58421,1.58387,1.58387,486400006.0
2006-09-22 12:26:00,1.5839,1.58407,1.58384,1.58388,159699999.0
2006-09-22 12:27:00,1.58389,1.58405,1.58381,1.58405,321700002.0
2006-09-22 12:28:00,1.58385,1.58428,1.58385,1.58425,380299999.0
2006-09-22 12:29:00,1.58417,1.58417,1.58389,1.58405,267700000.0
2006-09-22 12:30:00,1.58397,1.58413,1.58389,1.58408,300499996.0
2006-09-22 12:31:00,1.58413,1.58413,1.58388,1.58401,109799998.0
2006-09-22 12:32:00,1.58407,1.58413,1.58396,1.58397,279399999.0
2006-09-22 12:33:00,1.5841,1.58415,1.58402,1.58408,130000001.0
2006-09-22 12:34:00,1.584,1.5841,1.584,1.5841,68000000.0
2006-09-22 12:35:00,1.58403,1.58411,1.58397,1.58404,121400002.0
2006-09-22 12:36:00,1.5841,1.5842,1.58404,1.5842,57500000.0
2006-09-22 12:37:00,1.58426,1.58447,1.58426,1.58441,263500002.0
2006-09-22 12:38:00,1.58439,1.58446,1.58421,1.58421,314299999.0
2006-09-22 12:39:00,1.58421,1.58436,1.5842,1.58421,377100001.0
2006-09-22 12:40:00,1.58427,1.58428,1.584,1.58405,247399999.0
2006-09-22 12:41:00,1.58415,1.58437,1.58411,1.58424,292600002.0
2006-09-22 12:42:00,1.5842,1.58436,1.5841,1.5842,133999999.0
2006-09-22 12:43:00,1.58406,1.58418,1.58394,1.58412,317100004.0
2006-09-22 12:44:00,1.5839,1.58421,1.5839,1.58421,109100004.0
2006-09-22 12:45:00,1.58427,1.58428,1.58408,1.58414,254999996.0
2006-09-22 12:46:00,1.5842,1.5842,1.58393,1.58404,343600000.0
2006-09-22 12:47:00,1.58407,1.58423,1.58395,1.58415,198700002.0
2006-09-22 12:48:00,1.58398,1.58423,1.58398,1.58423,154999998.0
2006-09-22 12:49:00,1.58418,1.58418,1.58399,1.58413,214399999.0
2006-09-22 12:50:00,1.58406,1.58408,1.58374,1.58374,204700005.0
2006-09-22 12:51:00,1.58393,1.58401,1.58383,1.58387,170700002.0
2006-09-22 12:52:00,1.58365,1.58385,1.58342,1.58364,330100007.0
2006-09-22 12:53:00,1.58383,1.58389,1.5836,1.58383,304000001.0
2006-09-22 12:54:00,1.58363,1.58375,1.5836,1.58372,217400001.0
2006-09-22 12:55:00,1.58367,1.5838,1.58352,1.58368,260100000.0
2006-09-22 12:56:00,1.58362,1.58378,1.58346,1.58369,213300001.0
2006-09-22 12:57:00,1.58365,1.58382,1.58354,1.58374,245000001.0
2006-09-22 12:58:00,1.5837,1.58393,1.5837,1.58382,312899996.0
2006-09-22 12:59:00,1.5838,1.58398,1.58369,1.58382,219300002.0
2006-09-22 13:00:00,1.58381,1.58398,1.58377,1.58392,232499997.0
2006-09-22 13:01:00,1.58384,1.58392,1.58366,1.58375,202400001.0
2006-09-22 13:02:00,1.58381,1.58398,1.5833,1.58358,403700000.0
2006-09-22 13:03:00,1.58378,1.58383,1.58361,1.58375,198200000.0
2006-09-22 13:04:00,1.58344,1.58374,1.58335,1.58353,333099995.0
2006-09-22 13:05:00,1.58359,1.58373,1.58352,1.58369,218100003.0
2006-09-22 13:06:00,1.58346,1.5836,1.58345,1.58352,246999996.0
2006-09-22 13:07:00,1.58348,1.58351,1.58329,1.58329,320900005.0
2006-09-22 13:08:00,1.58341,1.5835,1.58323,1.58332,129600002.0
2006-09-22 13:09:00,1.58339,1.58339,1.58327,1.58327,131800000.0
2006-09-22 13:10:00,1.58326,1.5835,1.58326,1.58347,120199999.0
2006-09-22 13:11:00,1.58351,1.58351,1.58333,1.58333,65800002.0
2006-09-22 13:12:00,1.58335,1.58335,1.58309,1.58314,169900000.0
2006-09-22 13:13:00,1.58323,1.58332,1.58308,1.58317,324999997.0
2006-09-22 13:14:00,1.58325,1.58325,1.58305,1.58313,270900003.0
2006-09-22 13:15:00,1.58327,1.58354,1.58327,1.58354,133500000.0
2006-09-22 13:16:00,1.58342,1.58355,1.58314,1.58322,429300002.0
2006-09-22 13:17:00,1.58324,1.58336,1.58311,1.58323,433500006.0
2006-09-22 13:18:00,1.58323,1.58335,1.58308,1.5831,425600003.0
2006-09-22 13:19:00,1.5831,1.58325,1.5831,1.58325,108799999.0
2006-09-22 13:20:00,1.58324,1.58333,1.58305,1.58313,364199999.0
2006-09-22 13:21:00,1.58312,1.58321,1.58304,1.58312,120899998.0
2006-09-22 13:22:00,1.58312,1.58332,1.58307,1.58332,283500001.0
2006-09-22 13:23:00,1.58333,1.5834,1.58316,1.58332,274999998.0
2006-09-22 13:24:00,1.5832,1.58341,1.58317,1.58339,355700001.0
2006-09-22 13:25:00,1.58338,1.58346,1.58316,1.58339,438000003.0
2006-09-22 13:26:00,1.58344,1.58357,1.58326,1.58326,294200000.0
2006-09-22 13:27:00,1.58344,1.58352,1.5833,1.58338,301899998.0
2006-09-22 13:28:00,1.5833,1.58348,1.5833,1.58339,262700000.0
2006-09-22 13:29:00,1.58307,1.58329,1.58307,1.58329,287000000.0
2006-09-22 13:30:00,1.58328,1.5834,1.58321,1.58335,315899998.0
2006-09-22 13:31:00,1.5833,1.58342,1.58325,1.58332,200200001.0
2006-09-22 13:32:00,1.58332,1.58342,1.58324,1.58328,261700003.0
2006-09-22 13:33:00,1.58326,1.58345,1.58325,1.5834,165700002.0
2006-09-22 13:34:00,1.58333,1.58342,1.58316,1.58331,99400000.0
2006-09-22 13:35:00,1.58328,1.58332,1.58314,1.58315,338199999.0
2006-09-22 13:36:00,1.58327,1.58341,1.58322,1.58338,238700005.0
2006-09-22 13:37:00,1.58342,1.58345,1.58332,1.58339,170200001.0
2006-09-22 13:38:00,1.58336,1.58353,1.58336,1.58353,132700000.0
2006-09-22 13:39:00,1.58352,1.58359,1.58343,1.58359,167200000.0
2006-09-22 13:40:00,1.58338,1.5835,1.58321,1.5833,294500000.0
2006-09-22 13:41:00,1.58312,1.58327,1.58297,1.5831,368300006.0
2006-09-22 13:42:00,1.58304,1.58319,1.58297,1.58309,325100003.0
2006-09-22 13:43:00,1.58312,1.58312,1.58285,1.58285,281899999.0
2006-09-22 13:44:00,1.58276,1.58295,1.5825,1.58265,246200004.0
2006-09-22 13:45:00,1.58256,1.58267,1.58235,1.58245,607800010.0
2006-09-22 13:46:00,1.58243,1.58251,1.58224,1.58239,276100003.0
2006-09-22 13:47:00,1.58244,1.58271,1.58244,1.58262,257900002.0
2006-09-22 13:48:00,1.58269,1.58297,1.58252,1.58284,470099997.0
2006-09-22 13:49:00,1.58298,1.58298,1.58273,1.58278,234600004.0
2006-09-22 13:50:00,1.58259,1.58278,1.58254,1.58264,285400000.0
2006-09-22 13:51:00,1.58261,1.58274,1.5825,1.58257,312700001.0
2006-09-22 13:52:00,1.58256,1.58266,1.58254,1.58264,83600002.0
2006-09-22 13:53:00,1.58265,1.58277,1.58257,1.58269,218700003.0
2006-09-22 13:54:00,1.5827,1.58283,1.58256,1.58283,371800000.0
2006-09-22 13:55:00,1.58281,1.58281,1.58246,1.58246,397700000.0
2006-09-22 13:56:00,1.58243,1.58253,1.58225,1.58239,372999998.0
2006-09-22 13:57:00,1.58235,1.5825,1.58225,1.58237,326599999.0
2006-09-22 13:58:00,1.58248,1.58257,1.58233,1.58237,220200000.0
2006-09-22 13:59:00,1.58243,1.58258,1.58231,1.58253,305499997.0
2006-09-22 14:00:00,1.58253,1.58253,1.58228,1.58248,303799998.0
2006-09-22 14:01:00,1.5823,1.58254,1.58205,1.58213,222000000.0
2006-09-22 14:02:00,1.58215,1.58232,1.58209,1.58217,435100009.0
2006-09-22 14:03:00,1.58161,1.58217,1.58161,1.58217,145200001.0
2006-09-22 14:04:00,1.58217,1.58225,1.58202,1.58206,381599999.0
2006-09-22 14:05:00,1.58204,1.58204,1.58194,1.58194,108600002.0
2006-09-22 14:06:00,1.58187,1.58187,1.58159,1.58159,288400000.0
2006-09-22 14:07:00,1.58143,1.58157,1.58127,1.58149,349999999.0
2006-09-22 14:08:00,1.5815,1.58153,1.58134,1.58134,360299998.0
2006-09-22 14:09:00,1.58132,1.58148,1.58126,1.58147,342400001.0
2006-09-22 14:10:00,1.58138,1.58138,1.58102,1.58102,220300000.0
2006-09-22 14:11:00,1.58108,1.58127,1.58108,1.5812,207199999.0
2006-09-22 14:12:00,1.58106,1.58133,1.58106,1.58122,250700000.0
2006-09-22 14:13:00,1.58123,1.58134,1.5809,1.58102,287599997.0
2006-09-22 14:14:00,1.58085,1.58089,1.58063,1.58072,195799999.0
2006-09-22 14:15:00,1.58117,1.5814,1.58116,1.5814,175000001.0
2006-09-22 14:16:00,1.58136,1.58153,1.58136,1.58153,297400006.0
2006-09-22 14:17:00,1.58147,1.58154,1.58129,1.58149,409999997.0
2006-09-22 14:18:00,1.58148,1.58151,1.58131,1.58137,327199997.0
2006-09-22 14:19:00,1.58142,1.58152,1.58114,1.58123,337500002.0
2006-09-22 14:20:00,1.58117,1.58136,1.58113,1.58128,381099999.0
2006-09-22 14:21:00,1.58128,1.5814,1.58111,1.58117,246600001.0
2006-09-22 14:22:00,1.58132,1.58145,1.58114,1.58124,255100001.0
2006-09-22 14:23:00,1.58126,1.58142,1.58118,1.58129,312400000.0
2006-09-22 14:24:00,1.58128,1.58148,1.58113,1.58133,453100002.0
2006-09-22 14:25:00,1.58124,1.58129,1.58105,1.58123,308100000.0
2006-09-22 14:26:00,1.58104,1.5812,1.58092,1.58111,383800005.0
2006-09-22 14:27:00,1.58094,1.58106,1.58073,1.58078,282299998.0
2006-09-22 14:28:00,1.58059,1.58064,1.58035,1.58035,322200000.0
2006-09-22 14:29:00,1.58033,1.58051,1.58028,1.58039,320500001.0
2006-09-22 14:30:00,1.58036,1.58053,1.58028,1.58043,481900000.0
2006-09-22 14:31:00,1.58031,1.58059,1.5802,1.5805,390599997.0
2006-09-22 14:32:00,1.58061,1.58061,1.5802,1.58047,343100001.0
2006-09-22 14:33:00,1.58049,1.58073,1.58049,1.58067,358800001.0
2006-09-22 14:34:00,1.58056,1.58088,1.5804,1.58073,201500000.0
2006-09-22 14:35:00,1.58093,1.58118,1.58081,1.58081,480400003.0
2006-09-22 14:36:00,1.58099,1.58128,1.5809,1.58119,188700000.0
2006-09-22 14:37:00,1.5814,1.58159,1.58138,1.58151,282100005.0
2006-09-22 14:38:00,1.58147,1.58159,1.58133,1.58135,441199994.0
2006-09-22 14:39:00,1.58139,1.58158,1.58135,1.58158,201199999.0
2006-09-22 14:40:00,1.58153,1.58153,1.58131,1.58137,328900002.0
2006-09-22 14:41:00,1.5816,1.5816,1.58138,1.58155,277400002.0
2006-09-22 14:42:00,1.58159,1.5816,1.58132,1.58148,489800000.0
2006-09-22 14:43:00,1.58151,1.58162,1.58134,1.58154,244999999.0
2006-09-22 14:44:00,1.58155,1.58155,1.58132,1.58132,286100002.0
2006-09-22 14:45:00,1.58151,1.58151,1.58137,1.58137,43900000.0
2006-09-22 14:46:00,1.58139,1.5816,1.58138,1.58151,299300001.0
2006-09-22 14:47:00,1.5815,1.58155,1.58137,1.58148,206800001.0
2006-09-22 14:48:00,1.5814,1.5816,1.58132,1.58152,228500000.0
2006-09-22 14:49:00,1.58141,1.58165,1.58134,1.5815,397700004.0
2006-09-22 14:50:00,1.58165,1.58168,1.58148,1.58158,331699999.0
2006-09-22 14:51:00,1.58148,1.58162,1.58123,1.5815,404099999.0
2006-09-22 14:52:00,1.58145,1.58152,1.58138,1.5815,184600002.0
2006-09-22 14:53:00,1.58138,1.58156,1.5813,1.58143,423500007.0
2006-09-22 14:54:00,1.58138,1.58151,1.58131,1.58148,203600002.0
2006-09-22 14:55:00,1.58134,1.58156,1.58133,1.58142,172399999.0
2006-09-22 14:56:00,1.58144,1.5815,1.58126,1.58128,494100008.0
2006-09-22 14:57:00,1.58136,1.5815,1.58132,1.5814,293800001.0
2006-09-22 14:58:00,1.58149,1.58155,1.58137,1.58155,282399999.0
2006-09-22 14:59:00,1.58157,1.58157,1.58129,1.58129,386699999.0
2006-09-22 15:00:00,1.5813,1.58143,1.58128,1.58136,226899997.0
2006-09-22 15:01:00,1.58128,1.58141,1.58114,1.58126,294300001.0
2006-09-22 15:02:00,1.58144,1.58152,1.58125,1.58125,372900000.0
2006-09-22 15:03:00,1.58132,1.58147,1.5813,1.5814,296800003.0
2006-09-22 15:04:00,1.58131,1.58147,1.58126,1.58142,376299998.0
2006-09-22 15:05:00,1.58136,1.58143,1.58107,1.58126,255100000.0
2006-09-22 15:06:00,1.58133,1.58149,1.5812,1.58147,189299999.0
2006-09-22 15:07:00,1.5813,1.58152,1.5813,1.58142,300700001.0
2006-09-22 15:08:00,1.58131,1.58146,1.58111,1.58129,172500000.0
2006-09-22 15:09:00,1.58135,1.58155,1.58129,1.58145,267799999.0
2006-09-22 15:10:00,1.58148,1.58167,1.5814,1.5815,417100004.0
2006-09-22 15:11:00,1.58162,1.58172,1.58154,1.58161,163500001.0
2006-09-22 15:12:00,1.5816,1.58171,1.58149,1.58171,179100001.0
2006-09-22 15:13:00,1.5817,1.5817,1.58151,1.58156,70699999.0
2006-09-22 15:14:00,1.58163,1.58163,1.58144,1.58152,171500000.0
2006-09-22 15:15:00,1.58139,1.58152,1.58109,1.5812,486799996.0
2006-09-22 15:16:00,1.58115,1.58136,1.58114,1.58136,109300000.0
2006-09-22 15:17:00,1.58135,1.58145,1.58125,1.58137,428499998.0
2006-09-22 15:18:00,1.58139,1.58149,1.58113,1.58127,247200002.0
2006-09-22 15:19:00,1.58143,1.58146,1.58125,1.58134,332199999.0
2006-09-22 15:20:00,1.58159,1.5817,1.58145,1.58162,302100002.0
2006-09-22 15:21:00,1.5816,1.58163,1.58142,1.58154,161100002.0
2006-09-22 15:22:00,1.58144,1.58158,1.58131,1.58147,354300001.0
2006-09-22 15:23:00,1.58122,1.58142,1.58118,1.58137,193499998.0
2006-09-22 15:24:00,1.58144,1.58161,1.58144,1.58158,181099999.0
2006-09-22 15:25:00,1.58154,1.58163,1.58138,1.58162,299599999.0
2006-09-22 15:26:00,1.5815,1.58162,1.58137,1.58152,187800000.0
2006-09-22 15:27:00,1.58155,1.58155,1.58144,1.58144,131100000.0
2006-09-22 15:28:00,1.58148,1.58158,1.58136,1.58145,278900004.0
2006-09-22 15:29:00,1.58158,1.58168,1.58137,1.58153,397999998.0
2006-09-22 15:30:00,1.58143,1.58156,1.58131,1.5815,270500003.0
2006-09-22 15:31:00,1.58148,1.58154,1.58128,1.58146,351500002.0
2006-09-22 15:32:00,1.58138,1.58148,1.5813,1.5813,182999997.0
2006-09-22 15:33:00,1.5814,1.5814,1.581,1.58107,404299998.0
2006-09-22 15:34:00,1.58107,1.58109,1.58084,1.58084,206200003.0
2006-09-22 15:35:00,1.58117,1.58123,1.58103,1.58107,315400001.0
2006-09-22 15:36:00,1.58119,1.58135,1.58105,1.58119,441499999.0
2006-09-22 15:37:00,1.58134,1.58143,1.58117,1.58117,140599999.0
2006-09-22 15:38:00,1.58129,1.58141,1.58115,1.58125,232099999.0
2006-09-22 15:39:00,1.58132,1.58132,1.58118,1.58126,200799996.0
2006-09-22 15:40:00,1.58117,1.58129,1.58101,1.58119,304699993.0
2006-09-22 15:41:00,1.58124,1.58136,1.58107,1.58124,368300002.0
2006-09-22 15:42:00,1.58113,1.58126,1.58098,1.58122,338800002.0
2006-09-22 15:43:00,1.58126,1.58137,1.5812,1.5813,250000000.0
2006-09-22 15:44:00,1.58132,1.58138,1.58117,1.5813,305499998.0
2006-09-22 15:45:00,1.58122,1.58147,1.58121,1.58134,270999999.0
2006-09-22 15:46:00,1.58114,1.58146,1.58113,1.58134,311900004.0
2006-09-22 15:47:00,1.58132,1.58132,1.58108,1.5811,340199997.0
2006-09-22 15:48:00,1.58116,1.5814,1.58116,1.58132,339299997.0
2006-09-22 15:49:00,1.58127,1.5815,1.58114,1.58139,243500003.0
2006-09-22 15:50:00,1.58145,1.58145,1.58118,1.58132,238000003.0
2006-09-22 15:51:00,1.58128,1.58145,1.58125,1.58144,270600001.0
2006-09-22 15:52:00,1.58134,1.58147,1.58131,1.58132,136500000.0
2006-09-22 15:53:00,1.58146,1.58151,1.58125,1.58125,298699999.0
2006-09-22 15:54:00,1.58128,1.58145,1.58119,1.58145,363299996.0
2006-09-22 15:55:00,1.58146,1.58164,1.58138,1.58152,14200000.0
2006-09-22 15:56:00,1.58167,1.5817,1.5813,1.5814,516100002.0
2006-09-22 15:57:00,1.58112,1.58125,1.58111,1.58112,291400004.0
2006-09-22 15:58:00,1.58123,1.58137,1.58115,1.58137,252400002.0
2006-09-22 15:59:00,1.58133,1.58133,1.58117,1.58127,345200006.0
2006-09-22 16:00:00,1.58121,1.58134,1.58116,1.58124,115599999.0
2006-09-22 16:01:00,1.58132,1.58151,1.58117,1.58137,323000004.0
2006-09-22 16:02:00,1.58157,1.58163,1.58138,1.58142,170200001.0
2006-09-22 16:03:00,1.58149,1.58157,1.58124,1.5815,435300001.0
2006-09-22 16:04:00,1.58141,1.58153,1.58126,1.58145,264300003.0
2006-09-22 16:05:00,1.58146,1.58158,1.58135,1.58158,224200001.0
2006-09-22 16:06:00,1.58156,1.58182,1.58143,1.58172,318299998.0
2006-09-22 16:07:00,1.58175,1.58204,1.58168,1.58191,345200000.0
2006-09-22 16:08:00,1.58217,1.58243,1.58217,1.58226,290700003.0
2006-09-22 16:09:00,1.58256,1.58268,1.58238,1.58248,326800000.0
2006-09-22 16:10:00,1.58243,1.58253,1.58219,1.58238,313500002.0
2006-09-22 16:11:00,1.58234,1.58234,1.58202,1.58202,226799996.0
2006-09-22 16:12:00,1.5822,1.5823,1.58211,1.58216,178300001.0
2006-09-22 16:13:00,1.58195,1.58229,1.58193,1.58211,365899999.0
2006-09-22 16:14:00,1.58209,1.5822,1.58179,1.58204,416499996.0
2006-09-22 16:15:00,1.58166,1.58209,1.58166,1.58198,264800000.0
2006-09-22 16:16:00,1.58191,1.58203,1.58177,1.5818,316100001.0
2006-09-22 16:17:00,1.58192,1.58197,1.58174,1.58175,279799997.0
2006-09-22 16:18:00,1.58177,1.58183,1.58164,1.58175,315200003.0
2006-09-22 16:19:00,1.58178,1.58181,1.58159,1.58163,454999993.0
2006-09-22 16:20:00,1.58153,1.58176,1.58153,1.58158,269299996.0
2006-09-22 16:21:00,1.58166,1.58168,1.5814,1.5814,275499995.0
2006-09-22 16:22:00,1.58148,1.58167,1.58139,1.58145,178400000.0
2006-09-22 16:23:00,1.58143,1.58143,1.58122,1.58137,225800002.0
2006-09-22 16:24:00,1.58117,1.58138,1.58117,1.58126,562500001.0
2006-09-22 16:25:00,1.58125,1.58125,1.58108,1.5811,179700001.0
2006-09-22 16:26:00,1.58111,1.58136,1.58105,1.58136,264599998.0
2006-09-22 16:27:00,1.58115,1.58154,1.58115,1.58154,323299997.0
2006-09-22 16:28:00,1.58144,1.58169,1.58144,1.58166,211500002.0
2006-09-22 16:29:00,1.58162,1.5817,1.58148,1.58166,299800001.0
2006-09-22 16:30:00,1.58135,1.5817,1.58135,1.5816,255400004.0
2006-09-22 16:31:00,1.58132,1.5815,1.58113,1.5815,336099998.0
2006-09-22 16:32:00,1.58139,1.58139,1.58118,1.58138,248100001.0
2006-09-22 16:33:00,1.58134,1.58136,1.58121,1.58125,169899999.0
2006-09-22 16:34:00,1.58114,1.58124,1.58106,1.58117,307200003.0
2006-09-22 16:35:00,1.58117,1.58117,1.58105,1.58105,158099998.0
2006-09-22 16:36:00,1.58111,1.5812,1.58101,1.58102,270700000.0
2006-09-22 16:37:00,1.581,1.58106,1.58083,1.58084,348099998.0
2006-09-22 16:38:00,1.58094,1.58108,1.58087,1.58103,392100005.0
2006-09-22 16:39:00,1.58092,1.58093,1.58082,1.58088,80699998.0
2006-09-22 16:40:00,1.58088,1.58095,1.58079,1.58079,347200003.0
2006-09-22 16:41:00,1.58074,1.58087,1.58061,1.58075,198500000.0
2006-09-22 16:42:00,1.58064,1.58099,1.58064,1.5808,463100004.0
2006-09-22 16:43:00,1.5807,1.5807,1.5803,1.58045,296600002.0
2006-09-22 16:44:00,1.58012,1.58028,1.57974,1.57997,242100002.0
2006-09-22 16:45:00,1.57993,1.58006,1.5798,1.57998,366800004.0
2006-09-22 16:46:00,1.57977,1.58004,1.57971,1.57974,314899998.0
2006-09-22 16:47:00,1.57957,1.57971,1.57941,1.57963,578600008.0
2006-09-22 16:48:00,1.57957,1.57968,1.57941,1.57968,124599999.0
2006-09-22 16:49:00,1.57982,1.57994,1.57976,1.57976,305799995.0
2006-09-22 16:50:00,1.57989,1.58004,1.57989,1.57996,108700001.0
2006-09-22 16:51:00,1.57994,1.58018,1.57985,1.58005,310999998.0
2006-09-22 16:52:00,1.58011,1.58028,1.58009,1.58024,432800001.0
2006-09-22 16:53:00,1.58027,1.58044,1.58021,1.58031,76199999.0
2006-09-22 16:54:00,1.58039,1.5809,1.58039,1.58084,571399995.0
2006-09-22 16:55:00,1.58091,1.58099,1.58071,1.58087,396200001.0
2006-09-22 16:56:00,1.58078,1.58082,1.58066,1.58074,209100000.0
2006-09-22 16:57:00,1.58072,1.58072,1.58048,1.58056,227100000.0
2006-09-22 16:58:00,1.58024,1.58053,1.5801,1.5802,235700001.0
2006-09-22 16:59:00,1.58013,1.58038,1.57997,1.58027,182900006.0
2006-09-22 17:00:00,1.58053,1.58062,1.58024,1.58045,403000001.0
2006-09-22 17:01:00,1.58049,1.58049,1.58015,1.58034,294299998.0
2006-09-22 17:02:00,1.58038,1.58042,1.5803,1.5803,16000000.0
2006-09-22 17:03:00,1.5805,1.5805,1.58013,1.58013,386399996.0
2006-09-22 17:04:00,1.58032,1.58051,1.58007,1.58007,419900004.0
2006-09-22 17:05:00,1.58024,1.58024,1.57987,1.57987,354099996.0
2006-09-22 17:06:00,1.57971,1.58005,1.57971,1.58005,194100000.0
2006-09-22 17:07:00,1.58018,1.58027,1.58006,1.58014,200100002.0
2006-09-22 17:08:00,1.58029,1.58039,1.58008,1.58017,399900005.0
2006-09-22 17:09:00,1.58001,1.58016,1.57986,1.57992,304499999.0
2006-09-22 17:10:00,1.57997,1.58006,1.57976,1.57976,401699999.0
2006-09-22 17:11:00,1.57977,1.57985,1.57965,1.57978,232900002.0
2006-09-22 17:12:00,1.57918,1.57974,1.57906,1.57952,303299999.0
2006-09-22 17:13:00,1.57972,1.57981,1.57961,1.57971,309400001.0
2006-09-22 17:14:00,1.57967,1.5798,1.57957,1.57967,315700003.0
2006-09-22 17:15:00,1.57953,1.57968,1.57946,1.57955,316100002.0
2006-09-22 17:16:00,1.5795,1.57975,1.57949,1.57969,440099996.0
2006-09-22 17:17:00,1.57951,1.5797,1.57949,1.5797,230600000.0
2006-09-22 17:18:00,1.57952,1.57974,1.5795,1.57951,145999999.0
2006-09-22 17:19:00,1.57972,1.57985,1.5796,1.5797,400200002.0
2006-09-22 17:20:00,1.57967,1.57974,1.57956,1.57969,399000008.0
2006-09-22 17:21:00,1.57972,1.57978,1.57968,1.57971,89800000.0
2006-09-22 17:22:00,1.57962,1.57979,1.57916,1.57938,242000003.0
2006-09-22 17:23:00,1.57973,1.5798,1.57958,1.57967,211100004.0
2006-09-22 17:24:00,1.57975,1.57975,1.57947,1.57947,259999999.0
2006-09-22 17:25:00,1.57951,1.57961,1.57936,1.57945,281900004.0
2006-09-22 17:26:00,1.57931,1.57944,1.57923,1.57941,291500004.0
2006-09-22 17:27:00,1.5794,1.57956,1.57934,1.5794,453500001.0
2006-09-22 17:28:00,1.57937,1.5795,1.57916,1.57919,396999998.0
2006-09-22 17:29:00,1.57927,1.57938,1.57921,1.57938,235700003.0
2006-09-22 17:30:00,1.57915,1.57941,1.57915,1.57933,166399999.0
2006-09-22 17:31:00,1.57927,1.57938,1.57916,1.57922,489900003.0
2006-09-22 17:32:00,1.57909,1.57941,1.57909,1.5794,250900002.0
2006-09-22 17:33:00,1.57938,1.57942,1.57922,1.57925,406599998.0
2006-09-22 17:34:00,1.57933,1.57933,1.5791,1.5791,162000001.0
2006-09-22 17:35:00,1.57919,1.57937,1.57909,1.57932,336999999.0
2006-09-22 17:36:00,1.57905,1.57939,1.57905,1.5792,364299999.0
2006-09-22 17:37:00,1.57912,1.57938,1.57912,1.57938,234499999.0
2006-09-22 17:38:00,1.57933,1.57948,1.57929,1.5794,212400005.0
2006-09-22 17:39:00,1.5794,1.5796,1.5794,1.57945,135700000.0
2006-09-22 17:40:00,1.57934,1.57969,1.57934,1.57965,240600002.0
2006-09-22 17:41:00,1.57973,1.58005,1.57972,1.57982,213900000.0
2006-09-22 17:42:00,1.57983,1.57991,1.57959,1.57969,121100001.0
2006-09-22 17:43:00,1.57954,1.57994,1.57952,1.57994,357300000.0
2006-09-22 17:44:00,1.57992,1.5802,1.57977,1.58008,255300004.0
2006-09-22 17:45:00,1.57992,1.58018,1.57987,1.57995,240500001.0
2006-09-22 17:46:00,1.57982,1.58,1.57976,1.57996,196400002.0
2006-09-22 17:47:00,1.57977,1.58003,1.57977,1.57979,359999999.0
2006-09-22 17:48:00,1.57988,1.57988,1.57952,1.57964,234999999.0
2006-09-22 17:49:00,1.57956,1.5798,1.57949,1.57969,413699999.0
2006-09-22 17:50:00,1.57962,1.57971,1.57947,1.57962,95300001.0
2006-09-22 17:51:00,1.5795,1.57965,1.57948,1.57965,244200002.0
2006-09-22 17:52:00,1.5796,1.57974,1.57946,1.57974,204200002.0
2006-09-22 17:53:00,1.57955,1.57984,1.57955,1.57968,339200002.0
2006-09-22 17:54:00,1.57969,1.57973,1.57948,1.57952,351600001.0
2006-09-22 17:55:00,1.57954,1.57966,1.57942,1.57959,220699998.0
2006-09-22 17:56:00,1.57959,1.57968,1.57948,1.57951,139599997.0
2006-09-22 17:57:00,1.57965,1.57977,1.57965,1.57973,43900000.0
2006-09-22 17:58:00,1.5796,1.57978,1.57942,1.57966,187600002.0
2006-09-22 17:59:00,1.57978,1.58004,1.57966,1.58003,396700000.0
2006-09-22 18:00:00,1.57975,1.57997,1.57964,1.57971,392800001.0
2006-09-22 18:01:00,1.5797,1.5797,1.5796,1.5797,1984600007.0
2006-09-22 18:02:00,1.5796,1.5798,1.5796,1.5798,1984600007.0
2006-09-22 18:03:00,1.5797,1.5798,1.5797,1.5798,1984600007.0
2006-09-22 18:04:00,1.5797,1.5799,1.5797,1.5798,1984600007.0
2006-09-22 18:05:00,1.5799,1.5799,1.5798,1.5798,1984600007.0
2006-09-22 18:06:00,1.5799,1.5799,1.5796,1.5797,1984600007.0
2006-09-22 18:07:00,1.5798,1.5798,1.5798,1.5798,1984600007.0
2006-09-22 18:08:00,1.5799,1.5799,1.5797,1.5797,1984600007.0
2006-09-22 18:09:00,1.57965,1.57983,1.57954,1.57977,1984600007.0
2006-09-22 18:10:00,1.5798,1.5798,1.5798,1.5798,1574200009.0
2006-09-22 18:11:00,1.57979,1.57984,1.5795,1.57963,1574200009.0
2006-09-22 18:12:00,1.57967,1.57975,1.57957,1.5797,1869999998.0
2006-09-22 18:13:00,1.57973,1.57973,1.57943,1.57943,1237800000.0
2006-09-22 18:14:00,1.5795,1.5796,1.5794,1.5795,1100999989.0
2006-09-22 18:15:00,1.57951,1.57957,1.57937,1.5795,1100999989.0
2006-09-22 18:16:00,1.5794,1.5794,1.5792,1.5794,800200000.0
2006-09-22 18:17:00,1.5793,1.5794,1.5793,1.5794,800200000.0
2006-09-22 18:18:00,1.57916,1.57945,1.57916,1.57928,800200000.0
2006-09-22 18:19:00,1.5794,1.5794,1.5793,1.5793,1797700002.0
2006-09-22 18:20:00,1.57946,1.57954,1.5793,1.57933,1797700002.0
2006-09-22 18:21:00,1.57944,1.57944,1.57922,1.57922,871899994.0
2006-09-22 18:22:00,1.57926,1.5794,1.57924,1.5794,743000002.0
2006-09-22 18:23:00,1.5795,1.5795,1.5795,1.5795,1248200009.0
2006-09-22 18:24:00,1.5794,1.5795,1.5794,1.5794,1248200009.0
2006-09-22 18:26:00,1.5795,1.5795,1.5794,1.5794,1248200009.0
2006-09-22 18:27:00,1.57953,1.57954,1.57925,1.57938,1248200009.0
2006-09-22 18:28:00,1.57953,1.57955,1.57937,1.57951,2126399999.0
2006-09-22 18:29:00,1.5795,1.57955,1.57936,1.5794,1674300002.0
2006-09-22 18:30:00,1.57934,1.57953,1.57931,1.57948,700400002.0
2006-09-22 18:31:00,1.57942,1.57963,1.57939,1.57963,997400000.0
2006-09-22 18:32:00,1.57961,1.57961,1.57932,1.57933,1268600011.0
2006-09-22 18:33:00,1.5797,1.5797,1.5797,1.5797,1255200001.0
2006-09-22 18:34:00,1.5796,1.5797,1.5795,1.5795,1255200001.0
2006-09-22 18:35:00,1.5796,1.5796,1.5795,1.5795,1255200001.0
2006-09-22 18:36:00,1.57952,1.57964,1.57943,1.57959,1255200001.0
2006-09-22 18:37:00,1.57962,1.57962,1.57937,1.57941,1986200005.0
2006-09-22 18:38:00,1.57948,1.5795,1.57922,1.57929,1557600002.0
2006-09-22 18:39:00,1.5796,1.5796,1.5795,1.5795,983200001.0
2006-09-22 18:40:00,1.5796,1.5797,1.5796,1.5796,983200001.0
2006-09-22 18:41:00,1.57965,1.57974,1.57945,1.57952,983200001.0
2006-09-22 18:42:00,1.57967,1.57978,1.57956,1.5797,1236000010.0
2006-09-22 18:43:00,1.57971,1.57971,1.57947,1.57959,520399999.0
2006-09-22 18:44:00,1.57965,1.57968,1.57931,1.57955,794000002.0
2006-09-22 18:45:00,1.57942,1.5796,1.57937,1.57958,520399999.0
2006-09-22 18:46:00,1.5796,1.57965,1.57937,1.57937,322799997.0
2006-09-22 18:47:00,1.57951,1.57977,1.57951,1.57977,161900000.0
2006-09-22 18:48:00,1.57965,1.57979,1.57959,1.5797,1249200001.0
2006-09-22 18:49:00,1.57955,1.57975,1.57916,1.57959,310500002.0
2006-09-22 18:50:00,1.57941,1.5797,1.5792,1.57937,581600004.0
2006-09-22 18:51:00,1.5793,1.57972,1.57899,1.57961,1611699997.0
2006-09-22 18:52:00,1.57964,1.57976,1.57953,1.57975,1374599995.0
2006-09-22 18:53:00,1.57964,1.57978,1.57957,1.57975,1243599996.0
2006-09-22 18:54:00,1.5797,1.57978,1.57958,1.57966,721600004.0
2006-09-22 18:55:00,1.57979,1.57987,1.57967,1.57978,1619999994.0
2006-09-22 18:56:00,1.57984,1.57984,1.57966,1.57971,916200007.0
2006-09-22 18:57:00,1.57975,1.57978,1.57964,1.5797,760400000.0
2006-09-22 18:58:00,1.57976,1.57976,1.5794,1.5795,1126799998.0
2006-09-22 18:59:00,1.57951,1.57973,1.57948,1.5795,1687200001.0
2006-09-22 19:00:00,1.57946,1.57967,1.57946,1.5796,451399998.0
2006-09-22 19:01:00,1.57963,1.57972,1.57948,1.57965,364199995.0
2006-09-22 19:02:00,1.57942,1.57967,1.5794,1.57967,870100006.0
2006-09-22 19:03:00,1.5797,1.5797,1.5796,1.5796,519499996.0
2006-09-22 19:04:00,1.57957,1.57967,1.57952,1.57962,191599999.0
2006-09-22 19:05:00,1.57967,1.57972,1.57948,1.57952,771600002.0
2006-09-22 19:06:00,1.5796,1.57965,1.57946,1.57946,2026799993.0
2006-09-22 19:07:00,1.57945,1.5796,1.5794,1.57953,816700007.0
2006-09-22 19:08:00,1.57949,1.57967,1.57949,1.57959,1538700017.0
2006-09-22 19:09:00,1.5795,1.57968,1.57943,1.57958,1496799995.0
2006-09-22 19:10:00,1.5795,1.57975,1.57945,1.57975,1009600011.0
2006-09-22 19:11:00,1.57968,1.57974,1.5795,1.5796,1538299992.0
2006-09-22 19:12:00,1.57943,1.5796,1.57943,1.5796,739200004.0
2006-09-22 19:13:00,1.57961,1.57972,1.57951,1.57964,470300002.0
2006-09-22 19:14:00,1.57922,1.57952,1.57912,1.57952,291999996.0
2006-09-22 19:15:00,1.57968,1.57978,1.57962,1.57966,1303200000.0
2006-09-22 19:16:00,1.57975,1.57991,1.57968,1.57968,651500001.0
2006-09-22 19:17:00,1.57975,1.57988,1.57951,1.57964,808999999.0
2006-09-22 19:18:00,1.57965,1.57965,1.5794,1.57944,726100007.0
2006-09-22 19:19:00,1.57943,1.5796,1.57938,1.5796,923799997.0
2006-09-22 19:20:00,1.57958,1.57958,1.5792,1.57938,1046099998.0
2006-09-22 19:21:00,1.57931,1.57945,1.57926,1.5794,946399999.0
2006-09-22 19:22:00,1.57935,1.57944,1.57924,1.5794,322400000.0
2006-09-22 19:23:00,1.57924,1.57938,1.57911,1.57926,646000009.0
2006-09-22 19:24:00,1.57919,1.57949,1.57919,1.57949,566299998.0
2006-09-22 19:25:00,1.57937,1.57951,1.57927,1.5794,849300002.0
2006-09-22 19:26:00,1.57949,1.57957,1.57932,1.57933,943599996.0
2006-09-22 19:27:00,1.57934,1.57952,1.57931,1.57947,1541000007.0
2006-09-22 19:28:00,1.57948,1.57955,1.57936,1.57936,420900002.0
2006-09-22 19:29:00,1.57934,1.57954,1.57924,1.57941,826699998.0
2006-09-22 19:30:00,1.5795,1.5796,1.5794,1.5795,1470400002.0
2006-09-22 19:31:00,1.57948,1.5796,1.57928,1.57948,1470400002.0
2006-09-22 19:32:00,1.57936,1.57955,1.57934,1.57947,717999999.0
2006-09-22 19:33:00,1.57932,1.57951,1.57924,1.57937,826200000.0
2006-09-22 19:34:00,1.57939,1.57947,1.57911,1.57922,1526499990.0
2006-09-22 19:35:00,1.5792,1.57942,1.57906,1.57942,936200003.0
2006-09-22 19:36:00,1.57931,1.57942,1.57904,1.57931,698400002.0
2006-09-22 19:37:00,1.5794,1.57944,1.57928,1.57937,372600002.0
2006-09-22 19:38:00,1.57933,1.57952,1.57933,1.5794,758399997.0
2006-09-22 19:39:00,1.57933,1.57955,1.57927,1.57928,1095100001.0
2006-09-22 19:40:00,1.57924,1.57947,1.57898,1.57934,664600003.0
2006-09-22 19:41:00,1.57936,1.57948,1.57931,1.57941,540900002.0
2006-09-22 19:42:00,1.57937,1.57947,1.57928,1.5794,703000005.0
2006-09-22 19:43:00,1.57932,1.57937,1.5792,1.5793,409600005.0
2006-09-22 19:44:00,1.57938,1.57947,1.57925,1.57925,1000400000.0
2006-09-22 19:45:00,1.57932,1.57936,1.57915,1.57928,247000003.0
2006-09-22 19:46:00,1.57935,1.57935,1.57913,1.57919,651400001.0
2006-09-22 19:47:00,1.57912,1.57937,1.57912,1.57932,181500002.0
2006-09-22 19:48:00,1.57934,1.57942,1.57928,1.57934,741100004.0
2006-09-22 19:49:00,1.57935,1.57944,1.57922,1.57936,1300299997.0
2006-09-22 19:50:00,1.57925,1.57945,1.57925,1.57945,280300002.0
2006-09-22 19:51:00,1.57934,1.57941,1.57895,1.57912,509100003.0
2006-09-22 19:52:00,1.57938,1.57945,1.5793,1.57945,456300007.0
2006-09-22 19:53:00,1.57913,1.57944,1.57882,1.57904,696799998.0
2006-09-22 19:54:00,1.57906,1.57939,1.579,1.57912,356900005.0
2006-09-22 19:55:00,1.5794,1.57954,1.57937,1.57943,547599998.0
2006-09-22 19:56:00,1.57938,1.57955,1.57931,1.5795,1076000000.0
2006-09-22 19:57:00,1.57944,1.57962,1.57939,1.57955,1380900005.0
2006-09-22 19:58:00,1.57953,1.57958,1.57933,1.57933,1259899998.0
2006-09-22 19:59:00,1.57931,1.57955,1.57931,1.5795,956100002.0
2006-09-22 20:00:00,1.57955,1.57955,1.57934,1.57934,714899995.0
2006-09-22 20:01:00,1.5795,1.57955,1.57929,1.57936,731499997.0
2006-09-22 20:02:00,1.57948,1.57958,1.57935,1.5794,411800003.0
2006-09-22 20:03:00,1.5794,1.57945,1.5793,1.57938,269200006.0
2006-09-22 20:04:00,1.57942,1.57945,1.5793,1.57938,247799997.0
2006-09-22 20:05:00,1.57931,1.57941,1.57923,1.57934,404300004.0
2006-09-22 20:06:00,1.57931,1.57943,1.57931,1.57943,621899997.0
2006-09-22 20:07:00,1.57923,1.57943,1.57923,1.57943,216099999.0
2006-09-22 20:08:00,1.57937,1.57943,1.57924,1.57938,1337599998.0
2006-09-22 20:09:00,1.57938,1.57938,1.57923,1.57923,250499999.0
2006-09-22 20:10:00,1.57937,1.57937,1.57919,1.57919,362200000.0
2006-09-22 20:11:00,1.5792,1.57938,1.5792,1.57938,992900004.0
2006-09-22 20:12:00,1.57936,1.5794,1.57922,1.57932,354100002.0
2006-09-22 20:13:00,1.57928,1.57937,1.57918,1.57921,1492399999.0
2006-09-22 20:14:00,1.5793,1.57935,1.57912,1.57918,555900001.0
2006-09-22 20:15:00,1.57922,1.57943,1.57922,1.57943,1373999998.0
2006-09-22 20:16:00,1.57938,1.57946,1.57923,1.57931,2093900007.0
2006-09-22 20:17:00,1.57935,1.57937,1.5792,1.57932,528499999.0
2006-09-22 20:18:00,1.57935,1.57935,1.5792,1.5792,539999997.0
2006-09-22 20:19:00,1.5793,1.5794,1.5792,1.5792,720999993.0
2006-09-22 20:20:00,1.5793,1.5793,1.5793,1.5793,720999993.0
2006-09-22 20:21:00,1.57927,1.57935,1.57914,1.57927,720999993.0
2006-09-22 20:22:00,1.57923,1.57943,1.57923,1.57943,724200006.0
2006-09-22 20:23:00,1.5792,1.57945,1.57917,1.57932,1316299998.0
2006-09-22 20:24:00,1.57934,1.57944,1.57922,1.57933,541200000.0
2006-09-22 20:25:00,1.57917,1.57932,1.57904,1.57925,943000005.0
2006-09-22 20:26:00,1.57932,1.5794,1.57923,1.57931,335700007.0
2006-09-22 20:27:00,1.57923,1.57931,1.57908,1.57925,544900000.0
2006-09-22 20:28:00,1.5792,1.5793,1.5792,1.5793,1670800009.0
2006-09-22 20:29:00,1.57926,1.57934,1.57895,1.57912,1670800009.0
2006-09-22 20:30:00,1.5793,1.5794,1.5792,1.5793,543200000.0
2006-09-22 20:31:00,1.5792,1.5793,1.5792,1.5792,543200000.0
2006-09-22 20:32:00,1.5793,1.5793,1.5792,1.5792,543200000.0
2006-09-22 20:33:00,1.5792,1.57932,1.57907,1.57907,543200000.0
2006-09-22 20:34:00,1.57925,1.5794,1.57909,1.57919,307000000.0
2006-09-22 20:35:00,1.57935,1.5794,1.57918,1.57928,491699993.0
2006-09-22 20:36:00,1.57935,1.57945,1.57909,1.57936,499000000.0
2006-09-22 20:37:00,1.57951,1.57951,1.5792,1.5792,1248399999.0
2006-09-22 20:38:00,1.57943,1.5795,1.57924,1.57925,1959400015.0
2006-09-22 20:39:00,1.57934,1.57943,1.57917,1.57922,997600000.0
2006-09-22 20:40:00,1.57948,1.57948,1.57921,1.57921,1281700005.0
2006-09-22 20:41:00,1.57924,1.5794,1.57912,1.5794,511100003.0
2006-09-22 20:42:00,1.57936,1.57942,1.57918,1.57919,235900000.0
2006-09-22 20:43:00,1.5795,1.57957,1.5793,1.5793,825200001.0
2006-09-22 20:44:00,1.57941,1.57947,1.57923,1.57924,1227699998.0
2006-09-22 20:45:00,1.57927,1.57942,1.57924,1.57925,664900004.0
2006-09-22 20:46:00,1.57953,1.57953,1.57916,1.57925,319099998.0
2006-09-22 20:47:00,1.57915,1.57937,1.57909,1.57937,743199994.0
2006-09-22 20:48:00,1.57938,1.5797,1.57927,1.57947,1360400008.0
2006-09-22 20:49:00,1.57958,1.57974,1.57944,1.5796,789200011.0
2006-09-22 20:50:00,1.57963,1.57963,1.57939,1.57952,2047900007.0
2006-09-22 20:51:00,1.57947,1.57947,1.57921,1.5793,375000004.0
2006-09-22 20:52:00,1.57947,1.57953,1.57932,1.57944,1302600006.0
2006-09-22 20:53:00,1.5794,1.57955,1.57939,1.57949,1530100002.0
2006-09-22 20:54:00,1.57939,1.57949,1.57926,1.57932,862500005.0
2006-09-22 20:55:00,1.57932,1.57948,1.57932,1.57948,656400001.0
2006-09-22 20:57:00,1.5796,1.5796,1.5794,1.5794,1601699996.0
2006-09-22 20:58:00,1.5795,1.5795,1.5794,1.5794,1601699996.0
2006-09-22 20:59:00,1.5793,1.5794,1.5793,1.5794,1601699996.0
2006-09-22 21:00:00,1.5795,1.5796,1.5794,1.5795,1601699996.0
2006-09-22 21:01:00,1.5796,1.5796,1.5794,1.5795,1601699996.0
2006-09-22 21:02:00,1.57948,1.5795,1.57927,1.57938,1601699996.0
2006-09-22 21:03:00,1.57938,1.57957,1.57932,1.57942,1336400006.0
2006-09-22 21:04:00,1.57932,1.57943,1.57924,1.57937,105800000.0
2006-09-22 21:05:00,1.57934,1.5795,1.57927,1.57935,744200002.0
2006-09-22 21:06:00,1.57925,1.57945,1.57913,1.57928,701799998.0
2006-09-22 21:07:00,1.57937,1.57954,1.57927,1.57937,312899996.0
2006-09-22 21:08:00,1.57948,1.57956,1.57934,1.57947,389300007.0
2006-09-22 21:09:00,1.5795,1.57955,1.57934,1.57934,516200007.0
2006-09-22 21:10:00,1.57953,1.57953,1.57938,1.57948,840400004.0
2006-09-22 21:11:00,1.57942,1.57952,1.57926,1.57937,681400007.0
2006-09-22 21:12:00,1.57912,1.57915,1.57885,1.579,268200001.0
2006-09-22 21:13:00,1.5792,1.57933,1.57918,1.57927,947900001.0
2006-09-22 21:14:00,1.57915,1.57939,1.5791,1.57937,653800001.0
2006-09-22 21:15:00,1.57935,1.57942,1.57914,1.57918,737699998.0
2006-09-22 21:16:00,1.57909,1.57941,1.57909,1.57937,491600003.0
2006-09-22 21:17:00,1.57924,1.57943,1.57924,1.5794,1658200010.0
2006-09-22 21:18:00,1.57934,1.57941,1.57905,1.57923,617100007.0
2006-09-22 21:19:00,1.57888,1.57921,1.5787,1.57912,572500004.0
2006-09-22 21:20:00,1.5793,1.5793,1.5793,1.5793,1962900005.0
2006-09-22 21:21:00,1.5794,1.5794,1.5794,1.5794,1962900005.0
2006-09-22 21:22:00,1.57937,1.57945,1.57919,1.57945,1962900005.0
2006-09-22 21:23:00,1.57936,1.57936,1.57882,1.57903,1358900007.0
2006-09-22 21:24:00,1.57925,1.57938,1.57916,1.57938,671799997.0
2006-09-22 21:25:00,1.57935,1.57952,1.57917,1.57936,1348900005.0
2006-09-22 21:26:00,1.57936,1.57938,1.57922,1.57927,696299999.0
2006-09-22 21:27:00,1.5794,1.57951,1.57931,1.57951,465200000.0
2006-09-22 21:28:00,1.5794,1.57959,1.57936,1.57947,639000002.0
2006-09-22 21:29:00,1.57943,1.57962,1.57939,1.57952,648800002.0
2006-09-22 21:30:00,1.57947,1.57947,1.57929,1.5793,512500006.0
2006-09-22 21:31:00,1.57943,1.57943,1.57923,1.57937,447599999.0
2006-09-22 21:32:00,1.5793,1.57952,1.57922,1.57935,1878299992.0
2006-09-22 21:33:00,1.57923,1.57943,1.579,1.57943,210400002.0
2006-09-22 21:34:00,1.57942,1.57957,1.57934,1.57945,1389200003.0
2006-09-22 21:35:00,1.57944,1.57962,1.57944,1.57951,1000000006.0
2006-09-22 21:36:00,1.57945,1.57957,1.57938,1.57943,291399997.0
2006-09-22 21:37:00,1.57951,1.57976,1.57951,1.57967,329499999.0
2006-09-22 21:38:00,1.57954,1.57975,1.57951,1.57966,438200006.0
2006-09-22 21:39:00,1.57955,1.5798,1.57954,1.5798,403200000.0
2006-09-22 21:40:00,1.57984,1.58033,1.57982,1.58008,644399997.0
2006-09-22 21:41:00,1.5803,1.58053,1.58021,1.58026,593099995.0
2006-09-22 21:42:00,1.58018,1.5803,1.58006,1.58019,532800001.0
2006-09-22 21:43:00,1.58013,1.58032,1.58013,1.58022,1328700003.0
2006-09-22 21:44:00,1.58027,1.58035,1.58013,1.5802,1143500005.0
2006-09-22 21:45:00,1.58018,1.58026,1.57997,1.58006,847599998.0
2006-09-22 21:46:00,1.58004,1.58026,1.57996,1.58009,1444999998.0
2006-09-22 21:47:00,1.57998,1.58013,1.57992,1.58002,1399799992.0
2006-09-22 21:48:00,1.57986,1.58008,1.57986,1.58005,503000006.0
2006-09-22 21:49:00,1.57999,1.58008,1.57985,1.57998,1156199995.0
2006-09-22 21:50:00,1.58001,1.58009,1.57984,1.57998,305800004.0
2006-09-22 21:51:00,1.58008,1.58012,1.57989,1.57997,675700002.0
2006-09-22 21:52:00,1.58016,1.58028,1.58002,1.58002,1457600003.0
2006-09-22 21:53:00,1.58006,1.58006,1.57973,1.57985,408499999.0
2006-09-22 21:54:00,1.57992,1.57994,1.57973,1.57973,170800001.0
2006-09-22 21:55:00,1.5798,1.5798,1.57961,1.57968,611799998.0
2006-09-22 21:56:00,1.57978,1.57984,1.5796,1.5797,503400001.0
2006-09-22 21:57:00,1.57968,1.57971,1.57946,1.57946,448499995.0
2006-09-22 21:58:00,1.57944,1.5795,1.57929,1.57938,693200000.0
2006-09-22 21:59:00,1.57939,1.57953,1.57927,1.57947,1123400008.0
2006-09-22 22:00:00,1.57953,1.57973,1.57939,1.57957,605600001.0
2006-09-22 22:01:00,1.57957,1.57964,1.57953,1.57958,233300000.0
2006-09-22 22:02:00,1.57965,1.57974,1.57942,1.57942,996800005.0
2006-09-22 22:03:00,1.57967,1.5797,1.57948,1.57964,307199999.0
2006-09-22 22:04:00,1.57966,1.57974,1.57956,1.57968,710900006.0
2006-09-22 22:05:00,1.5798,1.57984,1.57967,1.57977,397600002.0
2006-09-22 22:06:00,1.57985,1.57985,1.57966,1.57985,552699995.0
2006-09-22 22:07:00,1.57967,1.57982,1.5795,1.57959,233399997.0
2006-09-22 22:08:00,1.57966,1.57989,1.57966,1.57978,543799998.0
2006-09-22 22:09:00,1.57978,1.5799,1.57969,1.5799,353800001.0
2006-09-22 22:10:00,1.57984,1.57992,1.57959,1.57969,252300000.0
2006-09-22 22:11:00,1.57972,1.57979,1.57966,1.57979,196400001.0
2006-09-22 22:12:00,1.57985,1.57985,1.5797,1.5797,773499996.0
2006-09-22 22:13:00,1.57973,1.57983,1.5796,1.57966,184500004.0
2006-09-22 22:14:00,1.57982,1.57996,1.57975,1.57991,332900000.0
2006-09-22 22:15:00,1.57986,1.58005,1.57966,1.57981,746200003.0
2006-09-22 22:16:00,1.57992,1.57993,1.57974,1.57978,194799999.0
2006-09-22 22:17:00,1.57988,1.58011,1.57988,1.57999,250000002.0
2006-09-22 22:18:00,1.57998,1.58008,1.57984,1.5799,284899998.0
2006-09-22 22:19:00,1.58006,1.58013,1.5799,1.58001,390700001.0
2006-09-22 22:20:00,1.57996,1.58019,1.57993,1.58012,378399999.0
2006-09-22 22:21:00,1.5801,1.5801,1.57992,1.57997,201300003.0
2006-09-22 22:22:00,1.58012,1.58031,1.58003,1.58015,789900006.0
2006-09-22 22:23:00,1.58034,1.58042,1.5802,1.5803,293200000.0
2006-09-22 22:24:00,1.58009,1.58029,1.58,1.58015,195599999.0
2006-09-22 22:25:00,1.58024,1.58048,1.58008,1.58008,447000000.0
2006-09-22 22:26:00,1.58005,1.58029,1.58001,1.58004,761100002.0
2006-09-22 22:27:00,1.58015,1.58029,1.57991,1.57991,275899998.0
2006-09-22 22:28:00,1.57995,1.58021,1.57987,1.58005,727400007.0
2006-09-22 22:29:00,1.58008,1.58032,1.57998,1.58014,711100006.0
2006-09-22 22:30:00,1.58025,1.58039,1.58012,1.58021,726000003.0
2006-09-22 22:31:00,1.5801,1.58028,1.57998,1.58028,285800004.0
2006-09-22 22:32:00,1.58004,1.58022,1.57994,1.58007,173400002.0
2006-09-22 22:33:00,1.57986,1.58013,1.57984,1.58013,249900001.0
2006-09-22 22:34:00,1.58012,1.58023,1.58003,1.58012,504099999.0
2006-09-22 22:35:00,1.58012,1.58012,1.57997,1.57997,136600000.0
2006-09-22 22:36:00,1.58004,1.58023,1.57993,1.5801,788900002.0
2006-09-22 22:37:00,1.58014,1.58037,1.58009,1.58031,439899995.0
2006-09-22 22:38:00,1.58023,1.58023,1.57989,1.57994,376500000.0
2006-09-22 22:39:00,1.57999,1.5801,1.57968,1.57989,542500004.0
2006-09-22 22:40:00,1.58015,1.58019,1.57989,1.58012,690199996.0
2006-09-22 22:41:00,1.58005,1.58015,1.57994,1.58002,695599996.0
2006-09-22 22:42:00,1.58004,1.58013,1.57986,1.57995,539300003.0
2006-09-22 22:43:00,1.57987,1.58011,1.57965,1.5801,1164400006.0
2006-09-22 22:44:00,1.58012,1.5802,1.5799,1.58004,327600000.0
2006-09-22 22:45:00,1.57999,1.58015,1.57975,1.57992,149200002.0
2006-09-22 22:46:00,1.5797,1.58031,1.57966,1.58031,203100001.0
2006-09-22 22:47:00,1.58029,1.58055,1.58029,1.58055,271500003.0
2006-09-22 22:48:00,1.58053,1.58053,1.58017,1.58045,429200003.0
2006-09-22 22:49:00,1.58048,1.58048,1.58017,1.58019,917700003.0
2006-09-22 22:50:00,1.58042,1.58045,1.58022,1.58039,455400014.0
2006-09-22 22:51:00,1.58024,1.58031,1.58005,1.5801,509999999.0
2006-09-22 22:52:00,1.58025,1.58025,1.5799,1.57997,350100000.0
2006-09-22 22:53:00,1.58028,1.58033,1.58016,1.58031,424799995.0
2006-09-22 22:54:00,1.58011,1.58035,1.58007,1.5803,481100004.0
2006-09-22 22:55:00,1.58026,1.58045,1.57999,1.57999,238199999.0
2006-09-22 22:56:00,1.57979,1.57997,1.57979,1.57997,107800001.0
2006-09-22 22:57:00,1.57987,1.57995,1.57974,1.57974,315400000.0
2006-09-22 22:58:00,1.57985,1.57993,1.57974,1.57982,102300003.0
2006-09-22 22:59:00,1.57971,1.57978,1.57938,1.57938,524100003.0
2006-09-24 23:00:00,1.5795,1.57994,1.57926,1.5797,206700002.0
2006-09-24 23:01:00,1.57984,1.57993,1.57964,1.57964,513500003.0
2006-09-24 23:02:00,1.57987,1.58,1.57969,1.57996,312200004.0
2006-09-24 23:03:00,1.58004,1.58015,1.57986,1.58012,521900000.0
2006-09-24 23:04:00,1.57986,1.58006,1.57958,1.57984,362699997.0
2006-09-24 23:05:00,1.57982,1.58,1.57981,1.57981,350400003.0
2006-09-24 23:06:00,1.57981,1.58,1.5798,1.5799,358399998.0
2006-09-24 23:07:00,1.5798,1.5801,1.57979,1.57989,311299994.0
2006-09-24 23:08:00,1.57978,1.57997,1.57967,1.57979,213299999.0
2006-09-24 23:09:00,1.5798,1.57997,1.5797,1.5797,282899998.0
2006-09-24 23:10:00,1.57986,1.58,1.57975,1.57988,351199997.0
2006-09-24 23:11:00,1.57996,1.58016,1.5798,1.58005,287000000.0
2006-09-24 23:12:00,1.58002,1.58002,1.57984,1.57994,504700008.0
2006-09-24 23:13:00,1.57993,1.57998,1.57975,1.5799,445799993.0
2006-09-24 23:14:00,1.57978,1.57999,1.57962,1.57991,385800000.0
2006-09-24 23:15:00,1.57976,1.58004,1.57971,1.57973,189800001.0
2006-09-24 23:16:00,1.5796,1.57993,1.57939,1.57993,373500002.0
2006-09-24 23:17:00,1.57996,1.58013,1.57971,1.57998,595400002.0
2006-09-24 23:18:00,1.57995,1.58005,1.5797,1.57982,507400003.0
2006-09-24 23:19:00,1.57989,1.58003,1.57969,1.57998,365099996.0
2006-09-24 23:20:00,1.57997,1.58005,1.57972,1.5799,363000006.0
2006-09-24 23:21:00,1.57981,1.58,1.57976,1.57989,305900001.0
2006-09-24 23:22:00,1.57984,1.58,1.5797,1.57981,226100004.0
2006-09-24 23:23:00,1.57989,1.58006,1.57985,1.58005,403700000.0
2006-09-24 23:24:00,1.57973,1.57988,1.57968,1.57974,248400000.0
2006-09-24 23:25:00,1.57985,1.57995,1.57958,1.57984,496099999.0
2006-09-24 23:26:00,1.58007,1.58007,1.5798,1.57989,326300004.0
2006-09-24 23:27:00,1.5799,1.58015,1.57985,1.58003,519400004.0
2006-09-24 23:28:00,1.58004,1.58026,1.57979,1.57985,534500007.0
2006-09-24 23:29:00,1.57989,1.58014,1.57983,1.57995,365200002.0
2006-09-24 23:30:00,1.5798,1.58014,1.57978,1.57991,416099999.0
2006-09-24 23:31:00,1.57973,1.58011,1.57973,1.58001,362900004.0
2006-09-24 23:32:00,1.58,1.58009,1.57964,1.57964,518899996.0
2006-09-24 23:33:00,1.58,1.58015,1.57989,1.57996,452100004.0
2006-09-24 23:34:00,1.58013,1.58013,1.57989,1.57998,258900000.0
2006-09-24 23:35:00,1.57997,1.58003,1.57989,1.57991,107000000.0
2006-09-24 23:36:00,1.57987,1.58021,1.57987,1.58006,494400000.0
2006-09-24 23:37:00,1.58004,1.58029,1.57997,1.58002,343899995.0
2006-09-24 23:38:00,1.58006,1.58014,1.57975,1.57983,214800002.0
2006-09-24 23:39:00,1.57998,1.58021,1.57986,1.58008,406900001.0
2006-09-24 23:40:00,1.57982,1.57992,1.5797,1.57972,500700001.0
2006-09-24 23:41:00,1.57964,1.57979,1.57934,1.57979,418000002.0
2006-09-24 23:42:00,1.57975,1.58,1.57969,1.57976,468199997.0
2006-09-24 23:43:00,1.57976,1.57995,1.57976,1.57995,244400001.0
2006-09-24 23:44:00,1.57967,1.58008,1.57967,1.57993,401400001.0
2006-09-24 23:45:00,1.57975,1.57998,1.57969,1.57989,420700003.0
2006-09-24 23:46:00,1.57964,1.57981,1.57942,1.57961,268499998.0
2006-09-24 23:47:00,1.57985,1.58002,1.57975,1.57981,363800005.0
2006-09-24 23:48:00,1.57983,1.58,1.57971,1.57982,255700005.0
2006-09-24 23:49:00,1.5801,1.58023,1.58001,1.58012,85600000.0
2006-09-24 23:50:00,1.58022,1.58048,1.58017,1.58032,271800003.0
2006-09-24 23:51:00,1.58036,1.58036,1.58005,1.58021,379200000.0
2006-09-24 23:52:00,1.58026,1.5803,1.57998,1.57998,403000000.0
2006-09-24 23:53:00,1.58017,1.58036,1.58009,1.58031,239700000.0
2006-09-24 23:54:00,1.58024,1.58042,1.58011,1.58011,330200006.0
2006-09-24 23:55:00,1.58002,1.58018,1.5798,1.5798,197399998.0
2006-09-24 23:56:00,1.57969,1.57994,1.57968,1.57981,194400003.0
2006-09-24 23:57:00,1.57967,1.57988,1.57959,1.57978,288700002.0
2006-09-24 23:58:00,1.57988,1.58017,1.57986,1.57999,196899999.0
2006-09-24 23:59:00,1.58015,1.58015,1.57986,1.58003,252600002.0
2006-09-25 00:00:00,1.57978,1.58007,1.57978,1.57989,359500008.0
2006-09-25 00:01:00,1.57978,1.58,1.57975,1.57987,190000000.0
2006-09-25 00:02:00,1.57966,1.57996,1.57959,1.57989,400600005.0
2006-09-25 00:03:00,1.57981,1.58009,1.57979,1.57982,359800003.0
2006-09-25 00:04:00,1.57992,1.57999,1.57977,1.57978,257100001.0
2006-09-25 00:05:00,1.57981,1.58012,1.57979,1.57996,269399999.0
2006-09-25 00:06:00,1.58013,1.58013,1.57987,1.57995,91100000.0
2006-09-25 00:07:00,1.57997,1.58013,1.57979,1.57999,479300008.0
2006-09-25 00:08:00,1.57981,1.58005,1.57981,1.58,290000005.0
2006-09-25 00:09:00,1.57997,1.58005,1.5798,1.57986,434400000.0
2006-09-25 00:10:00,1.58002,1.5801,1.57994,1.58,113899999.0
2006-09-25 00:11:00,1.58011,1.58011,1.57984,1.57985,483000001.0
2006-09-25 00:12:00,1.5799,1.58003,1.57984,1.57993,210400002.0
2006-09-25 00:13:00,1.57987,1.57995,1.57972,1.57977,172399999.0
2006-09-25 00:14:00,1.57986,1.58004,1.57986,1.58,263000001.0
2006-09-25 00:15:00,1.58003,1.58012,1.57992,1.57998,172400004.0
2006-09-25 00:16:00,1.57982,1.57998,1.57977,1.5798,330000000.0
2006-09-25 00:17:00,1.5801,1.58012,1.57982,1.58,463900001.0
2006-09-25 00:18:00,1.58004,1.58013,1.57992,1.57996,493899996.0
2006-09-25 00:19:00,1.57998,1.58005,1.57983,1.57983,358299996.0
2006-09-25 00:20:00,1.57992,1.58003,1.57975,1.5799,395399998.0
2006-09-25 00:21:00,1.58009,1.58017,1.57968,1.5797,463500005.0
2006-09-25 00:22:00,1.57972,1.57997,1.57971,1.57982,333300000.0
2006-09-25 00:23:00,1.57977,1.58001,1.57971,1.57995,345400006.0
2006-09-25 00:24:00,1.57995,1.58,1.57959,1.57959,493799999.0
2006-09-25 00:25:00,1.57998,1.58005,1.57972,1.57987,407499999.0
2006-09-25 00:26:00,1.57985,1.58019,1.57976,1.58003,219700000.0
2006-09-25 00:27:00,1.57998,1.58009,1.57983,1.57988,278000001.0
2006-09-25 00:28:00,1.57973,1.57999,1.57961,1.57973,444600002.0
2006-09-25 00:29:00,1.57972,1.57995,1.57956,1.5799,282500000.0
2006-09-25 00:30:00,1.5798,1.57997,1.57973,1.57997,262100001.0
2006-09-25 00:31:00,1.57991,1.58008,1.57977,1.57978,243200003.0
2006-09-25 00:32:00,1.5798,1.58004,1.57971,1.57986,337300000.0
2006-09-25 00:33:00,1.57982,1.58012,1.57982,1.57998,435599996.0
2006-09-25 00:34:00,1.57945,1.58008,1.5794,1.57974,506899998.0
2006-09-25 00:35:00,1.5799,1.57999,1.5797,1.57999,186999999.0
2006-09-25 00:36:00,1.57962,1.57997,1.57955,1.57982,230800001.0
2006-09-25 00:37:00,1.58005,1.58013,1.57991,1.58006,366399996.0
2006-09-25 00:38:00,1.58007,1.58028,1.58007,1.58018,330999999.0
2006-09-25 00:39:00,1.58003,1.58013,1.57989,1.58007,275600000.0
2006-09-25 00:40:00,1.57996,1.58012,1.57985,1.58012,298900005.0
2006-09-25 00:41:00,1.58017,1.58025,1.58008,1.5801,276999995.0
2006-09-25 00:42:00,1.58022,1.58031,1.58005,1.58013,390999999.0
2006-09-25 00:43:00,1.5803,1.58035,1.58007,1.58035,551599999.0
2006-09-25 00:44:00,1.58032,1.58032,1.58013,1.58028,221700000.0
2006-09-25 00:45:00,1.57994,1.58023,1.57987,1.58001,321699997.0
2006-09-25 00:46:00,1.57978,1.58024,1.57978,1.58018,210300002.0
2006-09-25 00:47:00,1.58027,1.58027,1.58003,1.58005,298799998.0
2006-09-25 00:48:00,1.57996,1.58027,1.57986,1.58001,484499999.0
2006-09-25 00:49:00,1.58028,1.58036,1.58019,1.58019,290100002.0
2006-09-25 00:50:00,1.58008,1.58025,1.58001,1.58017,611500000.0
2006-09-25 00:51:00,1.57982,1.58029,1.57982,1.58008,643000001.0
2006-09-25 00:52:00,1.58021,1.58033,1.58011,1.58023,676799994.0
2006-09-25 00:53:00,1.58014,1.58035,1.58013,1.58019,398100004.0
2006-09-25 00:54:00,1.58032,1.58038,1.58019,1.58033,364100005.0
2006-09-25 00:55:00,1.58026,1.58045,1.58013,1.58032,461500002.0
2006-09-25 00:56:00,1.58016,1.58038,1.58011,1.58023,363499997.0
2006-09-25 00:57:00,1.58021,1.58037,1.58004,1.58013,544599999.0
2006-09-25 00:58:00,1.58006,1.58047,1.58005,1.58034,362500001.0
2006-09-25 00:59:00,1.58034,1.58045,1.58017,1.5804,505400002.0
2006-09-25 01:00:00,1.58042,1.58055,1.58032,1.58036,302400004.0
2006-09-25 01:01:00,1.58038,1.58062,1.58037,1.58058,446600004.0
2006-09-25 01:02:00,1.5807,1.58079,1.58063,1.5807,265900000.0
2006-09-25 01:03:00,1.58056,1.58071,1.58045,1.58069,160499999.0
2006-09-25 01:04:00,1.58067,1.58078,1.58056,1.58069,655200007.0
2006-09-25 01:05:00,1.5807,1.58081,1.58054,1.58054,393600001.0
2006-09-25 01:06:00,1.5807,1.58075,1.5805,1.58065,322400003.0
2006-09-25 01:07:00,1.58064,1.58084,1.58057,1.58066,331000004.0
2006-09-25 01:08:00,1.58058,1.58075,1.58054,1.58075,230000001.0
2006-09-25 01:09:00,1.58063,1.58075,1.58054,1.5807,340399997.0
2006-09-25 01:10:00,1.58072,1.58083,1.58059,1.58067,373300005.0
2006-09-25 01:11:00,1.58055,1.58079,1.58055,1.58056,162400000.0
2006-09-25 01:12:00,1.58053,1.58064,1.58031,1.58033,405700000.0
2006-09-25 01:13:00,1.58054,1.58059,1.58027,1.58027,449799992.0
2006-09-25 01:14:00,1.5806,1.58072,1.58037,1.58063,426900003.0
2006-09-25 01:15:00,1.58068,1.58075,1.58057,1.5807,292900005.0
2006-09-25 01:16:00,1.58029,1.58072,1.58016,1.58059,365999996.0
2006-09-25 01:17:00,1.58073,1.58073,1.58019,1.58048,438300000.0
2006-09-25 01:18:00,1.58075,1.58078,1.58061,1.5807,548500001.0
2006-09-25 01:19:00,1.58075,1.58075,1.58052,1.58067,400800000.0
2006-09-25 01:20:00,1.58057,1.58079,1.58056,1.58077,272400001.0
2006-09-25 01:21:00,1.58067,1.58075,1.58062,1.5807,352900002.0
2006-09-25 01:22:00,1.5807,1.58075,1.58063,1.58075,274000003.0
2006-09-25 01:23:00,1.5806,1.58075,1.5806,1.58073,311999999.0
2006-09-25 01:24:00,1.58062,1.58072,1.58039,1.58039,242000000.0
2006-09-25 01:25:00,1.58054,1.58068,1.58041,1.58055,160600001.0
2006-09-25 01:26:00,1.5806,1.5806,1.58036,1.58038,210100004.0
2006-09-25 01:27:00,1.58043,1.58043,1.58018,1.58018,608799998.0
2006-09-25 01:28:00,1.58028,1.58048,1.58027,1.5804,272800005.0
2006-09-25 01:29:00,1.5804,1.58045,1.58027,1.58034,438600006.0
2006-09-25 01:30:00,1.58014,1.58037,1.58,1.58004,215800000.0
2006-09-25 01:31:00,1.58041,1.58041,1.58017,1.5803,270500001.0
2006-09-25 01:32:00,1.57981,1.5803,1.57958,1.58014,561699999.0
2006-09-25 01:33:00,1.57995,1.58026,1.57986,1.57996,279500000.0
2006-09-25 01:34:00,1.57982,1.58035,1.57982,1.58025,442999995.0
2006-09-25 01:35:00,1.58018,1.58037,1.57953,1.57959,262900002.0
2006-09-25 01:36:00,1.58024,1.58038,1.5801,1.58018,326600000.0
2006-09-25 01:37:00,1.57985,1.58021,1.57979,1.58021,319599994.0
2006-09-25 01:38:00,1.58018,1.58046,1.58004,1.58046,507300002.0
2006-09-25 01:39:00,1.58022,1.58042,1.5802,1.58033,294700004.0
2006-09-25 01:40:00,1.58045,1.58045,1.58028,1.5803,212300004.0
2006-09-25 01:41:00,1.58045,1.58045,1.58026,1.58035,494899999.0
2006-09-25 01:42:00,1.58016,1.5804,1.57991,1.58028,439800006.0
2006-09-25 01:43:00,1.5801,1.58033,1.58002,1.58023,318600000.0
2006-09-25 01:44:00,1.57991,1.58033,1.57991,1.58008,204300002.0
2006-09-25 01:45:00,1.5804,1.58045,1.58033,1.5804,237299998.0
2006-09-25 01:46:00,1.58012,1.5803,1.57977,1.5799,297700001.0
2006-09-25 01:47:00,1.58035,1.58064,1.58035,1.58062,379400002.0
2006-09-25 01:48:00,1.5806,1.58068,1.58037,1.5806,372900005.0
2006-09-25 01:49:00,1.58054,1.58072,1.58048,1.58055,517600000.0
2006-09-25 01:50:00,1.58075,1.58075,1.58047,1.58055,190900002.0
2006-09-25 01:51:00,1.58081,1.58111,1.58079,1.58111,59500000.0
2006-09-25 01:52:00,1.58077,1.58092,1.58062,1.58074,315299994.0
2006-09-25 01:53:00,1.58063,1.58093,1.58047,1.5807,196500002.0
2006-09-25 01:54:00,1.58042,1.58074,1.58024,1.5807,290300000.0
2006-09-25 01:55:00,1.58054,1.5808,1.58054,1.5808,368899998.0
2006-09-25 01:56:00,1.5807,1.58085,1.58066,1.58085,295599996.0
2006-09-25 01:57:00,1.5807,1.58085,1.58059,1.5808,214000004.0
2006-09-25 01:58:00,1.5808,1.58085,1.58063,1.58063,160100005.0
2006-09-25 01:59:00,1.58064,1.58088,1.5806,1.58084,430300006.0
2006-09-25 02:00:00,1.58083,1.58093,1.58057,1.58077,192500000.0
2006-09-25 02:01:00,1.5809,1.58095,1.58081,1.58088,180500002.0
2006-09-25 02:02:00,1.58087,1.58092,1.58065,1.58078,151300000.0
2006-09-25 02:03:00,1.58077,1.58094,1.58077,1.58088,389699999.0
2006-09-25 02:04:00,1.58079,1.58085,1.58063,1.58085,362700000.0
2006-09-25 02:05:00,1.58069,1.58085,1.58056,1.58072,186999999.0
2006-09-25 02:06:00,1.58079,1.58084,1.58069,1.58077,277200002.0
2006-09-25 02:07:00,1.58068,1.58086,1.58061,1.58086,431200005.0
2006-09-25 02:08:00,1.58082,1.58082,1.58046,1.58046,309999997.0
2006-09-25 02:09:00,1.58075,1.58082,1.58058,1.58073,139300002.0
2006-09-25 02:10:00,1.58077,1.58083,1.58069,1.58071,75800002.0
2006-09-25 02:11:00,1.58088,1.58088,1.58056,1.58061,286200004.0
2006-09-25 02:12:00,1.58067,1.58082,1.58067,1.58082,90200001.0
2006-09-25 02:13:00,1.58073,1.58088,1.58073,1.58088,106399998.0
2006-09-25 02:14:00,1.58062,1.58079,1.58035,1.58061,289400004.0
2006-09-25 02:15:00,1.58046,1.58084,1.58031,1.58061,307700003.0
2006-09-25 02:16:00,1.58035,1.58082,1.58019,1.58058,304300001.0
2006-09-25 02:17:00,1.5806,1.58086,1.58049,1.5805,305400003.0
2006-09-25 02:18:00,1.58057,1.58072,1.58044,1.58052,285700000.0
2006-09-25 02:19:00,1.58053,1.58077,1.58038,1.58046,394000001.0
2006-09-25 02:20:00,1.5806,1.58086,1.58052,1.58052,223800000.0
2006-09-25 02:21:00,1.58057,1.58073,1.58047,1.58061,333200004.0
2006-09-25 02:22:00,1.58037,1.58079,1.58036,1.58059,466900003.0
2006-09-25 02:23:00,1.58084,1.58092,1.58064,1.58068,184800001.0
2006-09-25 02:24:00,1.58082,1.58096,1.58067,1.58096,202900002.0
2006-09-25 02:25:00,1.58023,1.58075,1.58012,1.58056,444299991.0
2006-09-25 02:26:00,1.58057,1.58065,1.58039,1.58039,344800001.0
2006-09-25 02:27:00,1.58057,1.58068,1.58038,1.58048,275600002.0
2006-09-25 02:28:00,1.58007,1.58071,1.58002,1.5805,308700002.0
2006-09-25 02:29:00,1.58055,1.58068,1.58036,1.58059,304000000.0
2006-09-25 02:30:00,1.58029,1.58075,1.58029,1.58053,314899999.0
2006-09-25 02:31:00,1.58041,1.58068,1.58022,1.58068,522499998.0
2006-09-25 02:32:00,1.5807,1.58086,1.58054,1.58071,349699999.0
2006-09-25 02:33:00,1.58057,1.5808,1.58038,1.58065,386799999.0
2006-09-25 02:34:00,1.58055,1.58076,1.58038,1.58064,272300001.0
2006-09-25 02:35:00,1.58073,1.58078,1.58042,1.58042,493600004.0
2006-09-25 02:36:00,1.58093,1.58093,1.58065,1.5809,310800005.0
2006-09-25 02:37:00,1.58067,1.58068,1.58023,1.58053,367700003.0
2006-09-25 02:38:00,1.58081,1.58091,1.58067,1.58078,338900004.0
2006-09-25 02:39:00,1.58088,1.58088,1.58076,1.58084,213299998.0
2006-09-25 02:40:00,1.58089,1.58089,1.58062,1.58078,351900002.0
2006-09-25 02:41:00,1.58079,1.58084,1.58053,1.5806,465699997.0
2006-09-25 02:42:00,1.58074,1.58074,1.5805,1.58056,151500003.0
2006-09-25 02:43:00,1.58066,1.58072,1.58064,1.58068,98199999.0
2006-09-25 02:44:00,1.58055,1.58072,1.58055,1.58072,69100000.0
2006-09-25 02:45:00,1.58043,1.58057,1.58012,1.58045,493099998.0
2006-09-25 02:46:00,1.58058,1.58058,1.58036,1.58036,71100002.0
2006-09-25 02:47:00,1.58037,1.58052,1.58004,1.58041,261000002.0
2006-09-25 02:48:00,1.5803,1.58043,1.58004,1.58043,297700004.0
2006-09-25 02:49:00,1.5803,1.5805,1.58005,1.58026,423600003.0
2006-09-25 02:50:00,1.58023,1.58051,1.5802,1.58031,386600003.0
2006-09-25 02:51:00,1.58054,1.58062,1.58043,1.5806,168699998.0
2006-09-25 02:52:00,1.5806,1.58065,1.58044,1.5805,288000000.0
2006-09-25 02:53:00,1.58058,1.5807,1.5805,1.58058,275300002.0
2006-09-25 02:54:00,1.5806,1.58065,1.58052,1.58058,134200001.0
2006-09-25 02:55:00,1.58046,1.58058,1.58038,1.58049,84799999.0
2006-09-25 02:56:00,1.5805,1.5805,1.58031,1.58031,228499999.0
2006-09-25 02:57:00,1.58055,1.58055,1.58028,1.58038,380999997.0
2006-09-25 02:58:00,1.58038,1.58053,1.58033,1.58035,268900000.0
2006-09-25 02:59:00,1.58042,1.58055,1.5804,1.5805,275400005.0
2006-09-25 03:00:00,1.5804,1.5805,1.5804,1.5805,44500000.0
2006-09-25 03:01:00,1.58047,1.58055,1.58034,1.58039,417500002.0
2006-09-25 03:02:00,1.58045,1.58055,1.58017,1.58017,325999999.0
2006-09-25 03:03:00,1.58058,1.58058,1.58039,1.58039,67900002.0
2006-09-25 03:04:00,1.5805,1.5805,1.58032,1.58032,96900000.0
2006-09-25 03:05:00,1.58047,1.58058,1.58041,1.58058,105500000.0
2006-09-25 03:06:00,1.58049,1.58054,1.58015,1.58024,251700003.0
2006-09-25 03:07:00,1.58043,1.58064,1.58043,1.58062,219299996.0
2006-09-25 03:08:00,1.58031,1.58057,1.58022,1.58029,388699995.0
2006-09-25 03:09:00,1.5806,1.5806,1.58041,1.58041,120600002.0
2006-09-25 03:10:00,1.58058,1.58061,1.58034,1.58061,215200000.0
2006-09-25 03:11:00,1.58062,1.58062,1.58036,1.58056,279900000.0
2006-09-25 03:12:00,1.58048,1.58067,1.58037,1.58067,302599998.0
2006-09-25 03:13:00,1.58059,1.58065,1.58044,1.5805,198399999.0
2006-09-25 03:14:00,1.58055,1.58068,1.58042,1.5806,213100000.0
2006-09-25 03:15:00,1.58054,1.5807,1.58038,1.58056,176600000.0
2006-09-25 03:16:00,1.58057,1.58069,1.58041,1.58063,403900001.0
2006-09-25 03:17:00,1.58048,1.58061,1.58005,1.58005,328299995.0
2006-09-25 03:18:00,1.57999,1.58015,1.5799,1.57998,440700001.0
2006-09-25 03:19:00,1.58005,1.58013,1.5799,1.58,278100000.0
2006-09-25 03:20:00,1.57989,1.58013,1.57989,1.58013,144500000.0
2006-09-25 03:21:00,1.57998,1.5802,1.57996,1.5802,257200002.0
2006-09-25 03:22:00,1.58004,1.58016,1.57997,1.57997,190900000.0
2006-09-25 03:23:00,1.58003,1.58009,1.57985,1.57985,223500005.0
2006-09-25 03:24:00,1.5799,1.58005,1.57987,1.58005,342600001.0
2006-09-25 03:25:00,1.5799,1.58,1.5799,1.58,58700001.0
2006-09-25 03:26:00,1.57985,1.57998,1.57985,1.57998,41500000.0
2006-09-25 03:27:00,1.58,1.58015,1.57999,1.58009,163800000.0
2006-09-25 03:28:00,1.58006,1.58013,1.57998,1.58004,99300002.0
2006-09-25 03:29:00,1.57975,1.58004,1.57944,1.57948,250800005.0
2006-09-25 03:30:00,1.57952,1.57993,1.57952,1.57957,269700001.0
2006-09-25 03:31:00,1.57987,1.58007,1.57955,1.5796,232400001.0
2006-09-25 03:32:00,1.57998,1.5802,1.57986,1.58001,251100003.0
2006-09-25 03:33:00,1.57998,1.58001,1.57984,1.57992,305200000.0
2006-09-25 03:34:00,1.57971,1.57981,1.57934,1.57941,487499996.0
2006-09-25 03:35:00,1.57993,1.58011,1.5799,1.57993,263699999.0
2006-09-25 03:36:00,1.58003,1.58009,1.57997,1.58006,57900000.0
2006-09-25 03:37:00,1.58005,1.58015,1.57991,1.57995,183300002.0
2006-09-25 03:38:00,1.58009,1.58009,1.57997,1.57997,43900002.0
2006-09-25 03:39:00,1.57963,1.57998,1.57952,1.57972,399900000.0
2006-09-25 03:40:00,1.57975,1.57981,1.5794,1.5794,311100001.0
2006-09-25 03:41:00,1.57978,1.57997,1.57978,1.57997,265599999.0
2006-09-25 03:42:00,1.57992,1.58,1.57982,1.57992,365200000.0
2006-09-25 03:43:00,1.57975,1.57993,1.57966,1.57978,313399998.0
2006-09-25 03:44:00,1.57981,1.57981,1.57967,1.5797,140599998.0
2006-09-25 03:45:00,1.57968,1.57975,1.57956,1.57961,514999997.0
2006-09-25 03:46:00,1.57958,1.57975,1.57952,1.57975,301000003.0
2006-09-25 03:47:00,1.57968,1.5798,1.57962,1.57972,284600001.0
2006-09-25 03:48:00,1.57973,1.57973,1.57946,1.57946,131799999.0
2006-09-25 03:49:00,1.57947,1.57966,1.57947,1.57966,67100000.0
2006-09-25 03:50:00,1.57963,1.57968,1.57957,1.57967,125400000.0
2006-09-25 03:51:00,1.57965,1.57967,1.57946,1.57953,276700005.0
2006-09-25 03:52:00,1.57936,1.5796,1.57936,1.57955,110300000.0
2006-09-25 03:53:00,1.57964,1.57971,1.57957,1.57963,117299999.0
2006-09-25 03:54:00,1.57963,1.57974,1.57955,1.57955,115399999.0
2006-09-25 03:55:00,1.57906,1.57955,1.57893,1.57944,253600001.0
2006-09-25 03:56:00,1.57947,1.5798,1.57941,1.5795,268400000.0
2006-09-25 03:57:00,1.57935,1.57962,1.57904,1.57941,491300000.0
2006-09-25 03:58:00,1.57965,1.57967,1.57942,1.57942,151899998.0
2006-09-25 03:59:00,1.57937,1.57953,1.57933,1.57942,303100003.0
2006-09-25 04:00:00,1.57928,1.57949,1.57925,1.57946,245200002.0
2006-09-25 04:01:00,1.57933,1.57946,1.57921,1.57937,306400001.0
2006-09-25 04:02:00,1.57931,1.57947,1.57931,1.57945,179400000.0
2006-09-25 04:03:00,1.57935,1.57947,1.5792,1.5792,319800006.0
2006-09-25 04:04:00,1.57864,1.57938,1.57864,1.57927,228700001.0
2006-09-25 04:05:00,1.57931,1.57943,1.57918,1.57932,306800001.0
2006-09-25 04:06:00,1.57923,1.57938,1.57918,1.57926,305100002.0
2006-09-25 04:07:00,1.57875,1.57907,1.5785,1.57906,350100002.0
2006-09-25 04:08:00,1.57918,1.57937,1.57915,1.57937,177499998.0
2006-09-25 04:09:00,1.5792,1.57941,1.57902,1.57925,179699998.0
2006-09-25 04:10:00,1.57928,1.57928,1.57891,1.57917,273900003.0
2006-09-25 04:11:00,1.57921,1.5793,1.57902,1.57902,315800000.0
2006-09-25 04:12:00,1.57907,1.57923,1.57905,1.57911,285600003.0
2006-09-25 04:13:00,1.57914,1.57914,1.57888,1.57888,190100001.0
2006-09-25 04:14:00,1.5789,1.5789,1.57871,1.57875,129200002.0
2006-09-25 04:15:00,1.5788,1.57885,1.5788,1.57885,107800001.0
2006-09-25 04:16:00,1.57881,1.57881,1.57849,1.5786,416700001.0
2006-09-25 04:17:00,1.57874,1.57876,1.57864,1.57866,79800000.0
2006-09-25 04:18:00,1.57879,1.57885,1.57855,1.57885,250200005.0
2006-09-25 04:19:00,1.57885,1.57887,1.57864,1.57864,364800004.0
2006-09-25 04:20:00,1.57888,1.57888,1.5786,1.5786,52000000.0
2006-09-25 04:21:00,1.57883,1.57893,1.57876,1.57883,346700001.0
2006-09-25 04:22:00,1.57871,1.5788,1.57855,1.57865,225899998.0
2006-09-25 04:23:00,1.5786,1.57889,1.5786,1.57881,555899998.0
2006-09-25 04:24:00,1.57874,1.57892,1.57868,1.57887,365899998.0
2006-09-25 04:25:00,1.57893,1.57893,1.57863,1.57872,251399998.0
2006-09-25 04:26:00,1.57843,1.57868,1.57836,1.57857,359199999.0
2006-09-25 04:27:00,1.57888,1.57893,1.57874,1.57893,98300001.0
2006-09-25 04:28:00,1.57881,1.579,1.57881,1.57887,361599998.0
2006-09-25 04:29:00,1.5788,1.57901,1.5788,1.57888,261200004.0
2006-09-25 04:30:00,1.57885,1.57896,1.57872,1.5788,249099998.0
2006-09-25 04:31:00,1.57887,1.57898,1.57881,1.57889,55700000.0
2006-09-25 04:32:00,1.57891,1.57905,1.57891,1.57905,74000000.0
2006-09-25 04:33:00,1.57884,1.57898,1.57879,1.57898,144600004.0
2006-09-25 04:34:00,1.57887,1.57901,1.57885,1.57898,355300000.0
2006-09-25 04:35:00,1.579,1.57905,1.5788,1.57896,248200002.0
2006-09-25 04:36:00,1.57893,1.57897,1.5789,1.5789,71000000.0
2006-09-25 04:37:00,1.57889,1.57895,1.57866,1.57877,357899999.0
2006-09-25 04:38:00,1.57872,1.57893,1.57872,1.57893,374500002.0
2006-09-25 04:39:00,1.57858,1.57876,1.57831,1.57867,239599999.0
2006-09-25 04:40:00,1.57877,1.57884,1.57844,1.57868,395699999.0
2006-09-25 04:41:00,1.5789,1.5789,1.57871,1.57871,121300003.0
2006-09-25 04:42:00,1.57853,1.57874,1.57817,1.57855,355500001.0
2006-09-25 04:43:00,1.57851,1.5789,1.57851,1.57865,534499992.0
2006-09-25 04:44:00,1.5789,1.57895,1.5789,1.57895,54300000.0
2006-09-25 04:45:00,1.57885,1.57895,1.57866,1.57866,196400001.0
2006-09-25 04:46:00,1.5788,1.5789,1.5788,1.5789,12000000.0
2006-09-25 04:47:00,1.57878,1.57895,1.57872,1.57892,271000000.0
2006-09-25 04:48:00,1.57895,1.57895,1.57873,1.57876,258200002.0
2006-09-25 04:49:00,1.57891,1.57899,1.57857,1.57886,390599999.0
2006-09-25 04:50:00,1.57888,1.5789,1.57862,1.57885,49300000.0
2006-09-25 04:51:00,1.57894,1.57907,1.57887,1.57898,374099997.0
2006-09-25 04:52:00,1.57905,1.57913,1.5788,1.57889,373399995.0
2006-09-25 04:53:00,1.57849,1.57875,1.57849,1.57852,232000004.0
2006-09-25 04:54:00,1.57863,1.5787,1.57847,1.57862,153299998.0
2006-09-25 04:55:00,1.57869,1.57876,1.57857,1.57863,28000000.0
2006-09-25 04:56:00,1.57882,1.57882,1.57851,1.57871,194399996.0
2006-09-25 04:57:00,1.5786,1.57875,1.57855,1.57875,280400002.0
2006-09-25 04:58:00,1.57866,1.57881,1.57861,1.57879,357500004.0
2006-09-25 04:59:00,1.57868,1.57881,1.57867,1.57867,58400000.0
2006-09-25 05:00:00,1.57861,1.57875,1.5786,1.5787,272400004.0
2006-09-25 05:01:00,1.57865,1.57865,1.57845,1.57853,152200000.0
2006-09-25 05:02:00,1.57843,1.57855,1.5783,1.57839,193799998.0
2006-09-25 05:03:00,1.57847,1.57855,1.57833,1.57848,273100001.0
2006-09-25 05:04:00,1.57853,1.5786,1.57844,1.57857,333700004.0
2006-09-25 05:05:00,1.57847,1.57859,1.57841,1.57854,255499999.0
2006-09-25 05:06:00,1.57848,1.57855,1.57841,1.5785,150199999.0
2006-09-25 05:07:00,1.57855,1.57855,1.57841,1.57844,328500003.0
2006-09-25 05:08:00,1.5783,1.57848,1.57811,1.5783,248500000.0
2006-09-25 05:09:00,1.57813,1.57839,1.57799,1.57839,325100008.0
2006-09-25 05:10:00,1.5784,1.5785,1.57836,1.57848,72700001.0
2006-09-25 05:11:00,1.57847,1.57855,1.57831,1.57845,67399999.0
2006-09-25 05:12:00,1.57796,1.57832,1.5779,1.57803,178000002.0
2006-09-25 05:13:00,1.57785,1.57845,1.57769,1.57829,337600002.0
2006-09-25 05:14:00,1.57832,1.57846,1.57818,1.5783,313800001.0
2006-09-25 05:15:00,1.57832,1.57847,1.57813,1.57841,434199996.0
2006-09-25 05:16:00,1.57835,1.57847,1.57835,1.57847,119800001.0
2006-09-25 05:17:00,1.57839,1.57845,1.57822,1.57822,187800001.0
2006-09-25 05:18:00,1.57853,1.57862,1.57839,1.57839,190599998.0
2006-09-25 05:19:00,1.57826,1.57843,1.57826,1.57843,13600000.0
2006-09-25 05:20:00,1.57845,1.57845,1.57833,1.57837,87199998.0
2006-09-25 05:21:00,1.57836,1.57851,1.5782,1.5784,379700001.0
2006-09-25 05:22:00,1.57805,1.57857,1.57805,1.57852,301999999.0
2006-09-25 05:23:00,1.57853,1.57857,1.57838,1.57846,87200000.0
2006-09-25 05:24:00,1.57801,1.57864,1.57801,1.57856,371200000.0
2006-09-25 05:25:00,1.5785,1.57875,1.57845,1.57854,262900003.0
2006-09-25 05:26:00,1.57842,1.57855,1.57842,1.57855,53599999.0
2006-09-25 05:27:00,1.57843,1.57855,1.57828,1.57833,404400002.0
2006-09-25 05:28:00,1.57855,1.57855,1.5785,1.5785,5200000.0
2006-09-25 05:29:00,1.57842,1.57855,1.57842,1.57855,38800000.0
2006-09-25 05:30:00,1.57863,1.5787,1.57846,1.57857,246899998.0
2006-09-25 05:31:00,1.57847,1.5786,1.57805,1.57824,376799999.0
2006-09-25 05:32:00,1.57846,1.5786,1.57842,1.57852,308099998.0
2006-09-25 05:33:00,1.57823,1.57862,1.57823,1.57862,150900002.0
2006-09-25 05:34:00,1.5786,1.57865,1.57843,1.57858,249800002.0
2006-09-25 05:35:00,1.57864,1.57869,1.5785,1.57859,191299998.0
2006-09-25 05:36:00,1.57829,1.57867,1.57829,1.57843,258200002.0
2006-09-25 05:37:00,1.57864,1.57874,1.5785,1.57865,258099999.0
2006-09-25 05:38:00,1.57865,1.57872,1.57857,1.57858,148500000.0
2006-09-25 05:39:00,1.57847,1.57865,1.57813,1.57836,275500000.0
2006-09-25 05:40:00,1.57862,1.5787,1.57839,1.57854,163599999.0
2006-09-25 05:41:00,1.57853,1.57872,1.57853,1.57859,248900000.0
2006-09-25 05:42:00,1.57857,1.57863,1.57839,1.57848,200100004.0
2006-09-25 05:43:00,1.57835,1.57861,1.57831,1.57861,195900002.0
2006-09-25 05:44:00,1.57861,1.57861,1.57838,1.57838,67899998.0
2006-09-25 05:45:00,1.57842,1.57858,1.57842,1.57858,269900000.0
2006-09-25 05:46:00,1.57855,1.57863,1.5784,1.57846,325199999.0
2006-09-25 05:47:00,1.57867,1.57873,1.57848,1.57853,403400002.0
2006-09-25 05:48:00,1.57849,1.57869,1.57831,1.57853,432800002.0
2006-09-25 05:49:00,1.5786,1.57868,1.57836,1.57852,422599998.0
2006-09-25 05:50:00,1.57863,1.5787,1.57851,1.5787,265999998.0
2006-09-25 05:51:00,1.57855,1.57868,1.57848,1.57855,396800004.0
2006-09-25 05:52:00,1.57858,1.57867,1.57843,1.57852,370900000.0
2006-09-25 05:53:00,1.5786,1.57868,1.57843,1.57846,622700001.0
2006-09-25 05:54:00,1.5785,1.57868,1.57841,1.57855,265199997.0
2006-09-25 05:55:00,1.57855,1.57865,1.57842,1.5785,245000003.0
2006-09-25 05:56:00,1.5786,1.57863,1.57851,1.57855,55900000.0
2006-09-25 05:57:00,1.5785,1.57865,1.57846,1.57865,191600000.0
2006-09-25 05:58:00,1.57864,1.57869,1.5785,1.5785,350800001.0
2006-09-25 05:59:00,1.57862,1.57874,1.57852,1.5787,361400000.0
2006-09-25 06:00:00,1.57856,1.5787,1.57842,1.57868,228999995.0
2006-09-25 06:01:00,1.57865,1.57868,1.57845,1.57847,365499998.0
2006-09-25 06:02:00,1.57863,1.57867,1.57854,1.57854,230699997.0
2006-09-25 06:03:00,1.57853,1.57873,1.57853,1.57873,364300000.0
2006-09-25 06:04:00,1.57865,1.57875,1.57849,1.5786,278299997.0
2006-09-25 06:05:00,1.57868,1.57872,1.57843,1.57843,245200000.0
2006-09-25 06:06:00,1.57857,1.57864,1.57846,1.5785,546600001.0
2006-09-25 06:07:00,1.57828,1.57848,1.578,1.57811,342600003.0
2006-09-25 06:08:00,1.57844,1.57856,1.57826,1.57843,422200002.0
2006-09-25 06:09:00,1.5785,1.57864,1.57842,1.57858,302700002.0
2006-09-25 06:10:00,1.57849,1.57864,1.57837,1.57851,282400000.0
2006-09-25 06:11:00,1.57867,1.57877,1.57851,1.5786,374499998.0
2006-09-25 06:12:00,1.5784,1.57865,1.5784,1.57865,120199999.0
2006-09-25 06:13:00,1.57862,1.57869,1.57852,1.57858,439799996.0
2006-09-25 06:14:00,1.57865,1.57872,1.57849,1.57849,355100007.0
2006-09-25 06:15:00,1.57864,1.57873,1.57858,1.57866,152600000.0
2006-09-25 06:16:00,1.57868,1.57873,1.57854,1.57865,165900002.0
2006-09-25 06:17:00,1.57873,1.57873,1.57857,1.57873,255500001.0
2006-09-25 06:18:00,1.57825,1.57864,1.57815,1.57849,504699997.0
2006-09-25 06:19:00,1.57847,1.57861,1.57822,1.57825,433900001.0
2006-09-25 06:20:00,1.57872,1.57872,1.57846,1.57846,290500003.0
2006-09-25 06:21:00,1.57855,1.5787,1.57841,1.57849,184800000.0
2006-09-25 06:22:00,1.57868,1.57874,1.5785,1.5785,241900005.0
2006-09-25 06:23:00,1.57861,1.57875,1.57845,1.5787,438699999.0
2006-09-25 06:24:00,1.57858,1.5787,1.57846,1.57868,174899999.0
2006-09-25 06:25:00,1.57864,1.57879,1.57857,1.57858,222700001.0
2006-09-25 06:26:00,1.57881,1.57889,1.57852,1.5787,289499999.0
2006-09-25 06:27:00,1.57887,1.57893,1.57876,1.57883,221299996.0
2006-09-25 06:28:00,1.57885,1.57885,1.57856,1.57856,284100002.0
2006-09-25 06:29:00,1.57866,1.57873,1.57854,1.57873,238700003.0
2006-09-25 06:30:00,1.57854,1.57867,1.57854,1.57867,60700001.0
2006-09-25 06:31:00,1.57859,1.57869,1.57851,1.5786,58300002.0
2006-09-25 06:32:00,1.57851,1.57865,1.5785,1.5786,304800002.0
2006-09-25 06:33:00,1.57851,1.57856,1.57834,1.57838,317500004.0
2006-09-25 06:34:00,1.57783,1.57783,1.57576,1.57587,182200000.0
2006-09-25 06:35:00,1.57592,1.5763,1.57592,1.57612,258699999.0
2006-09-25 06:36:00,1.57615,1.57631,1.5757,1.57581,345900004.0
2006-09-25 06:37:00,1.57554,1.57599,1.57549,1.57585,129800000.0
2006-09-25 06:38:00,1.57603,1.57616,1.57593,1.57602,194099995.0
2006-09-25 06:39:00,1.57606,1.5764,1.57599,1.57631,226800000.0
2006-09-25 06:40:00,1.57641,1.57641,1.57617,1.57617,324500001.0
2006-09-25 06:41:00,1.57632,1.57642,1.57618,1.57628,78199999.0
2006-09-25 06:42:00,1.57616,1.5764,1.57616,1.5764,319099999.0
2006-09-25 06:43:00,1.57641,1.57641,1.57607,1.57607,135800000.0
2006-09-25 06:44:00,1.576,1.57612,1.57588,1.57593,184700001.0
2006-09-25 06:45:00,1.57599,1.57617,1.57597,1.57601,227000002.0
2006-09-25 06:46:00,1.57615,1.57623,1.57599,1.57599,305900001.0
2006-09-25 06:47:00,1.57613,1.57625,1.5761,1.57624,228899998.0
2006-09-25 06:48:00,1.57632,1.57656,1.57622,1.57622,275600003.0
2006-09-25 06:49:00,1.5763,1.5763,1.57605,1.57605,142200002.0
2006-09-25 06:50:00,1.57602,1.57632,1.57602,1.57622,195899999.0
2006-09-25 06:51:00,1.57618,1.57638,1.57618,1.57632,245800002.0
2006-09-25 06:52:00,1.5762,1.5763,1.57587,1.57588,187999998.0
2006-09-25 06:53:00,1.57614,1.57627,1.57602,1.57627,443600005.0
2006-09-25 06:54:00,1.57629,1.57644,1.57616,1.57623,308500001.0
2006-09-25 06:55:00,1.57629,1.57635,1.57613,1.57632,308300000.0
2006-09-25 06:56:00,1.57625,1.57635,1.57612,1.57621,133200001.0
2006-09-25 06:57:00,1.57637,1.57648,1.57623,1.5763,303699992.0
2006-09-25 06:58:00,1.57633,1.57645,1.57623,1.57645,222099998.0
2006-09-25 06:59:00,1.57639,1.57644,1.57629,1.5763,334100001.0
2006-09-25 07:00:00,1.57578,1.57621,1.57564,1.57609,235299997.0
2006-09-25 07:01:00,1.57623,1.57643,1.57623,1.57643,270700005.0
2006-09-25 07:02:00,1.57627,1.5764,1.5762,1.57623,196200001.0
2006-09-25 07:03:00,1.57637,1.57638,1.57626,1.57627,225900002.0
2006-09-25 07:04:00,1.57631,1.57643,1.57614,1.57632,370899999.0
2006-09-25 07:05:00,1.57632,1.57635,1.57614,1.57627,142300002.0
2006-09-25 07:06:00,1.57627,1.57639,1.57619,1.5762,236900003.0
2006-09-25 07:07:00,1.5762,1.5763,1.5762,1.5763,36000000.0
2006-09-25 07:08:00,1.5761,1.57625,1.5761,1.57625,61500000.0
2006-09-25 07:09:00,1.57628,1.57634,1.57602,1.57602,435300000.0
2006-09-25 07:10:00,1.5756,1.57607,1.57555,1.57595,270499997.0
2006-09-25 07:11:00,1.57617,1.57624,1.57605,1.57605,246200006.0
2006-09-25 07:12:00,1.57602,1.57615,1.57602,1.57602,99000000.0
2006-09-25 07:13:00,1.57592,1.57616,1.57592,1.57615,163499996.0
2006-09-25 07:14:00,1.57612,1.57618,1.57599,1.57611,67900000.0
2006-09-25 07:15:00,1.57604,1.57641,1.57599,1.57641,386399996.0
2006-09-25 07:16:00,1.5763,1.57646,1.57619,1.5763,190599998.0
2006-09-25 07:17:00,1.5764,1.57647,1.57631,1.57636,80800001.0
2006-09-25 07:18:00,1.57636,1.57653,1.57627,1.57629,229300002.0
2006-09-25 07:19:00,1.57583,1.5763,1.57581,1.57603,298000004.0
2006-09-25 07:20:00,1.57619,1.57644,1.57588,1.57588,334699995.0
2006-09-25 07:21:00,1.57576,1.5764,1.57576,1.57614,272600000.0
2006-09-25 07:22:00,1.57631,1.5766,1.57631,1.57658,281099998.0
2006-09-25 07:23:00,1.57641,1.57656,1.57641,1.57656,42300000.0
2006-09-25 07:24:00,1.57669,1.57679,1.57655,1.57655,291799995.0
2006-09-25 07:25:00,1.57659,1.57675,1.57659,1.5767,334400002.0
2006-09-25 07:26:00,1.57677,1.5768,1.57649,1.57668,252299998.0
2006-09-25 07:27:00,1.57672,1.57685,1.57656,1.57679,282000005.0
2006-09-25 07:28:00,1.57683,1.57683,1.57657,1.57657,141400001.0
2006-09-25 07:29:00,1.57664,1.57689,1.57664,1.57682,328799995.0
2006-09-25 07:30:00,1.57662,1.57682,1.57657,1.57674,280599997.0
2006-09-25 07:31:00,1.57682,1.57682,1.57675,1.57675,111000000.0
2006-09-25 07:32:00,1.57685,1.57707,1.57678,1.57696,277199998.0
2006-09-25 07:33:00,1.577,1.57726,1.577,1.57714,297200003.0
2006-09-25 07:34:00,1.57705,1.57727,1.57705,1.5772,182700000.0
2006-09-25 07:35:00,1.57721,1.57743,1.57711,1.57734,220500003.0
2006-09-25 07:36:00,1.57736,1.57739,1.57727,1.57733,64900000.0
2006-09-25 07:37:00,1.57717,1.57726,1.57704,1.57717,308200003.0
2006-09-25 07:38:00,1.5772,1.5772,1.5771,1.5771,33600000.0
2006-09-25 07:39:00,1.57714,1.5773,1.57713,1.57721,194400000.0
2006-09-25 07:40:00,1.57703,1.57725,1.57703,1.57725,226000000.0
2006-09-25 07:41:00,1.57708,1.57731,1.57691,1.57731,327400003.0
2006-09-25 07:42:00,1.5773,1.57738,1.57714,1.57727,234499995.0
2006-09-25 07:43:00,1.57721,1.57729,1.57708,1.57719,402800006.0
2006-09-25 07:44:00,1.57717,1.57723,1.57702,1.57715,335700004.0
2006-09-25 07:45:00,1.57722,1.57732,1.57717,1.57729,414599996.0
2006-09-25 07:46:00,1.57725,1.57732,1.57714,1.57714,378400000.0
2006-09-25 07:47:00,1.57717,1.57728,1.57714,1.57722,257599998.0
2006-09-25 07:48:00,1.57722,1.57725,1.57706,1.57711,276500001.0
2006-09-25 07:49:00,1.5772,1.57725,1.57708,1.57711,319300003.0
2006-09-25 07:50:00,1.5771,1.5772,1.5771,1.5772,48800001.0
2006-09-25 07:51:00,1.57718,1.57728,1.57702,1.57715,286600002.0
2006-09-25 07:52:00,1.57717,1.57729,1.57715,1.57727,204200000.0
2006-09-25 07:53:00,1.57716,1.57728,1.57715,1.57727,45600000.0
2006-09-25 07:54:00,1.57705,1.57742,1.57705,1.57734,307399999.0
2006-09-25 07:55:00,1.5774,1.5774,1.5773,1.5773,60899999.0
2006-09-25 07:56:00,1.57733,1.57739,1.57731,1.57733,87399999.0
2006-09-25 07:57:00,1.57728,1.5773,1.57708,1.5773,194100001.0
2006-09-25 07:58:00,1.5771,1.57725,1.57702,1.5772,257900000.0
2006-09-25 07:59:00,1.57726,1.57733,1.57715,1.57718,313899999.0
2006-09-25 08:00:00,1.57704,1.5772,1.57701,1.57718,221199999.0
2006-09-25 08:01:00,1.57721,1.57734,1.57705,1.57726,300799994.0
2006-09-25 08:02:00,1.57687,1.57708,1.57665,1.57681,220500001.0
2006-09-25 08:03:00,1.57708,1.5773,1.57696,1.57727,287099999.0
2006-09-25 08:04:00,1.57718,1.57736,1.57715,1.5773,516499996.0
2006-09-25 08:05:00,1.57733,1.57733,1.57723,1.57725,231100005.0
2006-09-25 08:06:00,1.57726,1.57726,1.5769,1.5769,345999998.0
2006-09-25 08:07:00,1.57718,1.57728,1.57708,1.57721,459100003.0
2006-09-25 08:08:00,1.57723,1.57745,1.57719,1.57745,176499997.0
2006-09-25 08:09:00,1.57731,1.57735,1.57716,1.57723,285600004.0
2006-09-25 08:10:00,1.57706,1.57748,1.57706,1.57735,225200001.0
2006-09-25 08:11:00,1.57708,1.57733,1.57708,1.57733,205400004.0
2006-09-25 08:12:00,1.57722,1.5774,1.57713,1.57713,218600003.0
2006-09-25 08:13:00,1.57727,1.57732,1.57711,1.57718,379299999.0
2006-09-25 08:14:00,1.5772,1.57725,1.57698,1.57698,370200000.0
2006-09-25 08:15:00,1.57703,1.57722,1.57703,1.57722,82499999.0
2006-09-25 08:16:00,1.57689,1.57713,1.57689,1.57713,82500001.0
2006-09-25 08:17:00,1.57705,1.57705,1.5769,1.5769,53500000.0
2006-09-25 08:18:00,1.57714,1.57714,1.57697,1.57707,238899998.0
2006-09-25 08:19:00,1.5771,1.57723,1.57698,1.57723,201200002.0
2006-09-25 08:20:00,1.57707,1.57717,1.5769,1.57703,215799996.0
2006-09-25 08:21:00,1.57677,1.57714,1.57677,1.57714,121600004.0
2006-09-25 08:22:00,1.57707,1.5771,1.57694,1.577,328600002.0
2006-09-25 08:23:00,1.57713,1.5772,1.57697,1.57697,312000000.0
2006-09-25 08:24:00,1.57707,1.57707,1.57681,1.57695,113399998.0
2006-09-25 08:25:00,1.57691,1.57712,1.5769,1.577,192599997.0
2006-09-25 08:26:00,1.57701,1.57708,1.57686,1.57693,240599999.0
2006-09-25 08:27:00,1.57683,1.57698,1.57666,1.57669,336300003.0
2006-09-25 08:28:00,1.57663,1.57665,1.5764,1.57658,501900001.0
2006-09-25 08:29:00,1.57647,1.57666,1.57647,1.57666,118399998.0
2006-09-25 08:30:00,1.57664,1.57671,1.57657,1.57663,75900000.0
2006-09-25 08:31:00,1.57659,1.57692,1.57647,1.57677,346599998.0
2006-09-25 08:32:00,1.57693,1.57708,1.57686,1.57696,212300004.0
2006-09-25 08:33:00,1.57722,1.57731,1.57712,1.57713,252799996.0
2006-09-25 08:34:00,1.57716,1.57736,1.57716,1.57736,189500003.0
2006-09-25 08:35:00,1.5771,1.57743,1.5771,1.5772,390000002.0
2006-09-25 08:36:00,1.5771,1.57726,1.57673,1.57688,353600003.0
2006-09-25 08:37:00,1.57691,1.57703,1.57683,1.57703,180999998.0
2006-09-25 08:38:00,1.57691,1.57706,1.57691,1.57706,71100002.0
2006-09-25 08:39:00,1.57691,1.57707,1.5769,1.57698,206300002.0
2006-09-25 08:40:00,1.57704,1.57711,1.57689,1.57691,250700002.0
2006-09-25 08:41:00,1.57696,1.57709,1.57687,1.57706,368499995.0
2006-09-25 08:42:00,1.57701,1.57718,1.57695,1.57718,377300001.0
2006-09-25 08:43:00,1.57729,1.57753,1.5772,1.57749,370699998.0
2006-09-25 08:44:00,1.57742,1.57757,1.57737,1.57737,224799999.0
2006-09-25 08:45:00,1.57763,1.57788,1.57741,1.57788,310800001.0
2006-09-25 08:46:00,1.57763,1.57785,1.57754,1.57766,179200002.0
2006-09-25 08:47:00,1.57789,1.57823,1.57789,1.57806,368900001.0
2006-09-25 08:48:00,1.57794,1.57808,1.57774,1.57802,325000001.0
2006-09-25 08:49:00,1.57797,1.57825,1.57785,1.57811,257200002.0
2006-09-25 08:50:00,1.57816,1.57852,1.57814,1.57837,289599995.0
2006-09-25 08:51:00,1.57818,1.5783,1.57806,1.57826,485500004.0
2006-09-25 08:52:00,1.57803,1.57813,1.57797,1.57807,246499999.0
2006-09-25 08:53:00,1.57808,1.57808,1.5779,1.57796,272300001.0
2006-09-25 08:54:00,1.57773,1.57804,1.57773,1.57804,198099998.0
2006-09-25 08:55:00,1.578,1.57824,1.578,1.57818,182199999.0
2006-09-25 08:56:00,1.5781,1.5782,1.57803,1.57809,98299998.0
2006-09-25 08:57:00,1.57809,1.57844,1.57809,1.57826,312400001.0
2006-09-25 08:58:00,1.57818,1.57838,1.57818,1.57838,86100000.0
2006-09-25 08:59:00,1.57832,1.5784,1.57819,1.57829,345599994.0
2006-09-25 09:00:00,1.57807,1.57828,1.57807,1.57826,359600004.0
2006-09-25 09:01:00,1.57814,1.57815,1.57791,1.57799,275599997.0
2006-09-25 09:02:00,1.578,1.57828,1.578,1.57828,139800001.0
2006-09-25 09:03:00,1.57828,1.57829,1.57816,1.57816,100300000.0
2006-09-25 09:04:00,1.57834,1.57835,1.57821,1.5783,180799998.0
2006-09-25 09:05:00,1.57833,1.57849,1.57817,1.57833,458000002.0
2006-09-25 09:06:00,1.57847,1.57848,1.57832,1.57845,275899997.0
2006-09-25 09:07:00,1.5784,1.5784,1.57811,1.57827,217200000.0
2006-09-25 09:08:00,1.57838,1.57849,1.57825,1.57827,425500002.0
2006-09-25 09:09:00,1.57826,1.57847,1.57817,1.57847,236899998.0
2006-09-25 09:10:00,1.57841,1.57841,1.57823,1.57827,190900004.0
2006-09-25 09:11:00,1.5781,1.57837,1.5781,1.57837,307700000.0
2006-09-25 09:12:00,1.5784,1.5784,1.57817,1.5783,154900000.0
2006-09-25 09:13:00,1.5783,1.57835,1.57818,1.57828,118000002.0
2006-09-25 09:14:00,1.5782,1.5783,1.57809,1.57828,283100001.0
2006-09-25 09:15:00,1.57836,1.57844,1.57783,1.57797,398200001.0
2006-09-25 09:16:00,1.57827,1.57841,1.57827,1.57841,88600000.0
2006-09-25 09:17:00,1.5784,1.5785,1.5782,1.57824,159200000.0
2006-09-25 09:18:00,1.5784,1.57842,1.57824,1.57828,360899997.0
2006-09-25 09:19:00,1.57815,1.57849,1.57814,1.5783,306000003.0
2006-09-25 09:20:00,1.57844,1.57861,1.57835,1.57835,267300003.0
2006-09-25 09:21:00,1.57844,1.57853,1.57835,1.57835,280200000.0
2006-09-25 09:22:00,1.57848,1.57857,1.57845,1.57848,158500001.0
2006-09-25 09:23:00,1.57835,1.57835,1.57811,1.57813,256800000.0
2006-09-25 09:24:00,1.57821,1.57821,1.57794,1.57806,514500008.0
2006-09-25 09:25:00,1.57811,1.57815,1.57797,1.57806,167600000.0
2006-09-25 09:26:00,1.57813,1.57819,1.57807,1.57816,112599998.0
2006-09-25 09:27:00,1.57814,1.5785,1.57802,1.5785,460600001.0
2006-09-25 09:28:00,1.57848,1.57848,1.5781,1.5781,294200001.0
2006-09-25 09:29:00,1.57821,1.57838,1.57821,1.57838,227499997.0
2006-09-25 09:30:00,1.57842,1.57842,1.57834,1.57834,115700001.0
2006-09-25 09:31:00,1.57831,1.57856,1.57831,1.57852,176300000.0
2006-09-25 09:32:00,1.57853,1.57874,1.57851,1.57867,370499999.0
2006-09-25 09:33:00,1.57874,1.57874,1.57848,1.57852,344200000.0
2006-09-25 09:34:00,1.57867,1.57867,1.57847,1.57851,182800001.0
2006-09-25 09:35:00,1.57848,1.57859,1.57847,1.57857,328700008.0
2006-09-25 09:36:00,1.57823,1.57842,1.57817,1.57822,65600001.0
2006-09-25 09:37:00,1.57817,1.5783,1.57812,1.57823,69100001.0
2006-09-25 09:38:00,1.57833,1.57833,1.57797,1.57809,356200001.0
2006-09-25 09:39:00,1.57827,1.5784,1.57825,1.5784,114100000.0
2006-09-25 09:40:00,1.57836,1.57846,1.57834,1.57844,97400002.0
2006-09-25 09:41:00,1.57844,1.57853,1.57829,1.57842,204099999.0
2006-09-25 09:42:00,1.57829,1.57845,1.57817,1.57822,257200002.0
2006-09-25 09:43:00,1.57832,1.57844,1.57818,1.57843,382199999.0
2006-09-25 09:44:00,1.57834,1.57838,1.57814,1.57814,201199999.0
2006-09-25 09:45:00,1.57839,1.57857,1.57839,1.57855,243500001.0
2006-09-25 09:46:00,1.57826,1.57847,1.57814,1.57832,129599999.0
2006-09-25 09:47:00,1.57838,1.57843,1.57824,1.57824,279900003.0
2006-09-25 09:48:00,1.5783,1.57839,1.57812,1.57828,590399999.0
2006-09-25 09:49:00,1.57848,1.57849,1.57836,1.57838,377599997.0
2006-09-25 09:50:00,1.57841,1.57841,1.57814,1.57831,271800001.0
2006-09-25 09:51:00,1.57844,1.5785,1.57835,1.57844,218800001.0
2006-09-25 09:52:00,1.57838,1.57838,1.57822,1.57826,196900004.0
2006-09-25 09:53:00,1.57827,1.57846,1.57824,1.57835,471499999.0
2006-09-25 09:54:00,1.57841,1.5785,1.57826,1.57837,388299998.0
2006-09-25 09:55:00,1.57838,1.57844,1.57812,1.57833,267100003.0
2006-09-25 09:56:00,1.57828,1.57844,1.57828,1.57842,240900001.0
2006-09-25 09:57:00,1.57845,1.57848,1.57831,1.57831,503100000.0
2006-09-25 09:58:00,1.57844,1.57849,1.57836,1.5784,113400001.0
2006-09-25 09:59:00,1.57848,1.57848,1.57831,1.57831,290700002.0
2006-09-25 10:00:00,1.57843,1.57855,1.57836,1.57841,288500003.0
2006-09-25 10:01:00,1.57854,1.57856,1.57835,1.57849,301499999.0
2006-09-25 10:02:00,1.57853,1.57863,1.5783,1.57848,432000000.0
2006-09-25 10:03:00,1.57851,1.57878,1.57851,1.57878,88699999.0
2006-09-25 10:04:00,1.57875,1.57882,1.57868,1.5788,220700002.0
2006-09-25 10:05:00,1.5787,1.57883,1.57855,1.57871,398900000.0
2006-09-25 10:06:00,1.57868,1.5787,1.57853,1.57855,347500007.0
2006-09-25 10:07:00,1.57862,1.5787,1.57847,1.5787,275099999.0
2006-09-25 10:08:00,1.57865,1.57875,1.57845,1.57865,570800006.0
2006-09-25 10:09:00,1.57858,1.57898,1.57858,1.57891,318900000.0
2006-09-25 10:10:00,1.57897,1.57897,1.57868,1.57868,120800001.0
2006-09-25 10:11:00,1.57875,1.57901,1.57875,1.57886,232399998.0
2006-09-25 10:12:00,1.57882,1.57895,1.57871,1.57884,347700005.0
2006-09-25 10:13:00,1.57878,1.57893,1.57869,1.57886,298100002.0
2006-09-25 10:14:00,1.57893,1.57893,1.57869,1.5788,287999998.0
2006-09-25 10:15:00,1.57875,1.57882,1.5786,1.5786,243999999.0
2006-09-25 10:16:00,1.57879,1.57896,1.57877,1.57896,435000001.0
2006-09-25 10:17:00,1.57892,1.57902,1.57869,1.57869,230100002.0
2006-09-25 10:18:00,1.57861,1.57874,1.57852,1.57862,108700000.0
2006-09-25 10:19:00,1.57853,1.57868,1.5785,1.57855,300400003.0
2006-09-25 10:20:00,1.5786,1.57868,1.57847,1.57855,187799998.0
2006-09-25 10:21:00,1.57842,1.57866,1.57837,1.5785,230100002.0
2006-09-25 10:22:00,1.5785,1.5785,1.57832,1.57832,119399998.0
2006-09-25 10:23:00,1.57849,1.57863,1.57836,1.57863,273799999.0
2006-09-25 10:24:00,1.57853,1.5787,1.57838,1.5787,278199995.0
2006-09-25 10:25:00,1.57872,1.57872,1.5784,1.5784,458900003.0
2006-09-25 10:26:00,1.57867,1.57875,1.57857,1.57875,285199995.0
2006-09-25 10:27:00,1.5788,1.57884,1.57861,1.57872,262800004.0
2006-09-25 10:28:00,1.57877,1.57878,1.5786,1.5786,340399999.0
2006-09-25 10:29:00,1.57852,1.5787,1.57846,1.57847,164499999.0
2006-09-25 10:30:00,1.57846,1.57878,1.57839,1.57871,325199998.0
2006-09-25 10:31:00,1.57873,1.5789,1.57868,1.57881,245299999.0
2006-09-25 10:32:00,1.57873,1.57893,1.57864,1.57877,346200006.0
2006-09-25 10:33:00,1.57877,1.57888,1.5787,1.57878,122700001.0
2006-09-25 10:34:00,1.57882,1.57895,1.57867,1.57878,177800003.0
2006-09-25 10:35:00,1.57872,1.57892,1.5787,1.5787,213700004.0
2006-09-25 10:36:00,1.57882,1.57897,1.57882,1.57895,245100006.0
2006-09-25 10:37:00,1.57887,1.57894,1.57874,1.57881,145600000.0
2006-09-25 10:38:00,1.57888,1.57895,1.57874,1.5788,314500000.0
2006-09-25 10:39:00,1.5789,1.57894,1.57878,1.57884,231500002.0
2006-09-25 10:40:00,1.57865,1.5789,1.57865,1.57886,176000000.0
2006-09-25 10:41:00,1.57874,1.57894,1.57871,1.57884,334199998.0
2006-09-25 10:42:00,1.57812,1.57883,1.57812,1.57883,218700002.0
2006-09-25 10:43:00,1.57899,1.57917,1.57884,1.57905,395699999.0
2006-09-25 10:44:00,1.57892,1.57902,1.57871,1.57889,390099993.0
2006-09-25 10:45:00,1.57889,1.57902,1.5787,1.57872,235200002.0
2006-09-25 10:46:00,1.57853,1.57866,1.57834,1.57858,182000000.0
2006-09-25 10:47:00,1.5787,1.57873,1.57849,1.57849,170200002.0
2006-09-25 10:48:00,1.5786,1.57865,1.57852,1.57858,91800000.0
2006-09-25 10:49:00,1.57857,1.57861,1.57845,1.57845,368500002.0
2006-09-25 10:50:00,1.57838,1.57863,1.57838,1.57861,273199999.0
2006-09-25 10:51:00,1.57807,1.57846,1.57807,1.57843,403400001.0
2006-09-25 10:52:00,1.57858,1.57878,1.57852,1.57871,272700001.0
2006-09-25 10:53:00,1.57883,1.57911,1.57883,1.57911,190800000.0
2006-09-25 10:54:00,1.57898,1.57906,1.57888,1.57889,300499998.0
2006-09-25 10:55:00,1.57894,1.57909,1.5788,1.57884,496399998.0
2006-09-25 10:56:00,1.57879,1.57894,1.57865,1.57894,363000005.0
2006-09-25 10:57:00,1.57881,1.57881,1.57854,1.57873,324599996.0
2006-09-25 10:58:00,1.57857,1.57864,1.57846,1.57855,218900001.0
2006-09-25 10:59:00,1.57853,1.57865,1.57839,1.57844,246900001.0
2006-09-25 11:00:00,1.57856,1.57874,1.57856,1.57856,282999998.0
2006-09-25 11:01:00,1.57867,1.57871,1.57845,1.57862,201999999.0
2006-09-25 11:02:00,1.57872,1.57872,1.57854,1.57854,161000002.0
2006-09-25 11:03:00,1.57862,1.57864,1.57825,1.57825,348099999.0
2006-09-25 11:04:00,1.57798,1.5783,1.57797,1.5781,326200001.0
2006-09-25 11:05:00,1.57818,1.57831,1.57806,1.57823,157100001.0
2006-09-25 11:06:00,1.57834,1.57842,1.57834,1.57842,173399994.0
2006-09-25 11:07:00,1.57835,1.5785,1.57825,1.57832,452399998.0
2006-09-25 11:08:00,1.57834,1.57836,1.57824,1.57826,35200000.0
2006-09-25 11:09:00,1.57848,1.57866,1.57841,1.57864,375499998.0
2006-09-25 11:10:00,1.5786,1.5786,1.57842,1.57844,211799999.0
2006-09-25 11:11:00,1.57853,1.57861,1.57847,1.57854,99199999.0
2006-09-25 11:12:00,1.5786,1.57872,1.57852,1.57854,211300003.0
2006-09-25 11:13:00,1.57854,1.57864,1.57844,1.57863,246700003.0
2006-09-25 11:14:00,1.57862,1.57871,1.57845,1.57856,357300005.0
2006-09-25 11:15:00,1.57845,1.57862,1.57835,1.57862,408700000.0
2006-09-25 11:16:00,1.5785,1.57863,1.57846,1.57856,293099999.0
2006-09-25 11:17:00,1.57847,1.57872,1.57847,1.57863,249800001.0
2006-09-25 11:18:00,1.57854,1.5787,1.57854,1.57867,297100003.0
2006-09-25 11:19:00,1.5786,1.57865,1.57846,1.57857,324400001.0
2006-09-25 11:20:00,1.57863,1.57871,1.5785,1.57856,383000000.0
2006-09-25 11:21:00,1.57866,1.57873,1.57856,1.57873,229100000.0
2006-09-25 11:22:00,1.57849,1.5787,1.57844,1.57862,278099996.0
2006-09-25 11:23:00,1.57851,1.57872,1.57851,1.57865,295699997.0
2006-09-25 11:24:00,1.57849,1.57873,1.57849,1.57869,412099999.0
2006-09-25 11:25:00,1.57855,1.57869,1.57834,1.57869,277099998.0
2006-09-25 11:26:00,1.57862,1.5787,1.5785,1.57854,265900000.0
2006-09-25 11:27:00,1.57852,1.57862,1.57844,1.5785,261399998.0
2006-09-25 11:28:00,1.57837,1.57855,1.57837,1.5785,268600004.0
2006-09-25 11:29:00,1.57841,1.57861,1.57841,1.57857,287700001.0
2006-09-25 11:30:00,1.57851,1.57865,1.57838,1.57857,273199997.0
2006-09-25 11:31:00,1.5786,1.57865,1.5785,1.5785,462799999.0
2006-09-25 11:32:00,1.57861,1.57874,1.57859,1.57873,405099999.0
2006-09-25 11:33:00,1.57868,1.57874,1.57856,1.57867,455700009.0
2006-09-25 11:34:00,1.57853,1.57871,1.57846,1.57861,426100003.0
2006-09-25 11:35:00,1.5786,1.57864,1.5784,1.57848,272900001.0
2006-09-25 11:36:00,1.57858,1.57866,1.57845,1.5786,239000000.0
2006-09-25 11:37:00,1.57855,1.57855,1.5784,1.5784,293900001.0
2006-09-25 11:38:00,1.57842,1.57849,1.57833,1.57845,258300000.0
2006-09-25 11:39:00,1.57831,1.57846,1.5783,1.57838,226199999.0
2006-09-25 11:40:00,1.57828,1.57841,1.57813,1.57833,226600000.0
2006-09-25 11:41:00,1.57835,1.57842,1.57819,1.57833,395500002.0
2006-09-25 11:42:00,1.5783,1.57842,1.57815,1.57834,289999998.0
2006-09-25 11:43:00,1.57839,1.57847,1.57827,1.57833,459900000.0
2006-09-25 11:44:00,1.5785,1.57859,1.57829,1.5783,248000001.0
2006-09-25 11:45:00,1.57844,1.57865,1.57844,1.57859,346499996.0
2006-09-25 11:46:00,1.57864,1.57884,1.57853,1.57863,278399999.0
2006-09-25 11:47:00,1.5787,1.57878,1.57852,1.57862,349900000.0
2006-09-25 11:48:00,1.57876,1.57883,1.57848,1.57883,329800001.0
2006-09-25 11:49:00,1.57867,1.579,1.57859,1.57875,433100007.0
2006-09-25 11:50:00,1.57908,1.57917,1.57898,1.57905,351400001.0
2006-09-25 11:51:00,1.57895,1.57917,1.57882,1.57908,418899998.0
2006-09-25 11:52:00,1.57893,1.57916,1.57893,1.57908,324100000.0
2006-09-25 11:53:00,1.57903,1.57913,1.57892,1.57906,283500005.0
2006-09-25 11:54:00,1.57918,1.57921,1.57894,1.57894,350699999.0
2006-09-25 11:55:00,1.57903,1.57915,1.57884,1.57897,345999997.0
2006-09-25 11:56:00,1.57895,1.57933,1.57894,1.57933,292600003.0
2006-09-25 11:57:00,1.57915,1.57934,1.57915,1.57918,230700002.0
2006-09-25 11:58:00,1.57912,1.57922,1.57895,1.57917,258199995.0
2006-09-25 11:59:00,1.57909,1.57928,1.57909,1.57928,386499999.0
2006-09-25 12:00:00,1.57928,1.57941,1.57919,1.57935,404600000.0
2006-09-25 12:01:00,1.5792,1.57948,1.5792,1.57946,253299996.0
2006-09-25 12:02:00,1.57952,1.57961,1.57943,1.57953,418100003.0
2006-09-25 12:03:00,1.5795,1.5795,1.57924,1.57941,282000001.0
2006-09-25 12:04:00,1.57945,1.57945,1.57932,1.57932,88000000.0
2006-09-25 12:05:00,1.5794,1.5794,1.57915,1.57915,249600002.0
2006-09-25 12:06:00,1.57937,1.57937,1.57897,1.57909,318200001.0
2006-09-25 12:07:00,1.57921,1.57923,1.57899,1.57899,286799999.0
2006-09-25 12:08:00,1.57931,1.57938,1.57913,1.57927,245199996.0
2006-09-25 12:09:00,1.57882,1.57921,1.57863,1.57903,411900002.0
2006-09-25 12:10:00,1.57936,1.57938,1.57898,1.57898,195800005.0
2006-09-25 12:11:00,1.57895,1.57919,1.5789,1.57911,340900003.0
2006-09-25 12:12:00,1.57901,1.57915,1.57896,1.57908,408700009.0
2006-09-25 12:13:00,1.57907,1.5791,1.57898,1.57906,101400000.0
2006-09-25 12:14:00,1.57899,1.57908,1.57891,1.579,171400000.0
2006-09-25 12:15:00,1.57877,1.57891,1.57851,1.57877,360800002.0
2006-09-25 12:16:00,1.57895,1.57906,1.57881,1.57886,324799997.0
2006-09-25 12:17:00,1.57892,1.57903,1.57888,1.57903,261500001.0
2006-09-25 12:18:00,1.57888,1.579,1.57883,1.57896,239700002.0
2006-09-25 12:19:00,1.57897,1.57912,1.57887,1.57887,344700002.0
2006-09-25 12:20:00,1.57898,1.57908,1.57896,1.57908,296099998.0
2006-09-25 12:21:00,1.57889,1.57908,1.57889,1.57908,63200000.0
2006-09-25 12:22:00,1.57903,1.57916,1.57895,1.57907,353200003.0
2006-09-25 12:23:00,1.57903,1.57922,1.57898,1.57904,224900000.0
2006-09-25 12:24:00,1.57918,1.57923,1.57907,1.57917,205900004.0
2006-09-25 12:25:00,1.57863,1.57919,1.57863,1.57895,384400004.0
2006-09-25 12:26:00,1.57918,1.57921,1.57901,1.57911,390099996.0
2006-09-25 12:27:00,1.57908,1.57913,1.57894,1.579,319099997.0
2006-09-25 12:28:00,1.57901,1.57919,1.57882,1.57909,215600003.0
2006-09-25 12:29:00,1.57904,1.57917,1.57892,1.57905,241399998.0
2006-09-25 12:30:00,1.57894,1.57907,1.57885,1.57906,346499999.0
2006-09-25 12:31:00,1.57917,1.57923,1.57899,1.57915,215699999.0
2006-09-25 12:32:00,1.5792,1.5792,1.57884,1.57887,283299997.0
2006-09-25 12:33:00,1.57893,1.57902,1.57876,1.57902,292400001.0
2006-09-25 12:34:00,1.57903,1.57907,1.57887,1.57895,282500001.0
2006-09-25 12:35:00,1.57901,1.57901,1.57887,1.57887,77500002.0
2006-09-25 12:36:00,1.57892,1.57892,1.57873,1.57873,51100000.0
2006-09-25 12:37:00,1.5788,1.57895,1.57876,1.57895,214400005.0
2006-09-25 12:38:00,1.57875,1.57889,1.57866,1.57878,280800003.0
2006-09-25 12:39:00,1.57862,1.57884,1.57862,1.57864,483300002.0
2006-09-25 12:40:00,1.57877,1.57886,1.57857,1.57864,386300006.0
2006-09-25 12:41:00,1.57882,1.5789,1.57865,1.57865,244600002.0
2006-09-25 12:42:00,1.57873,1.57896,1.57873,1.57877,451000005.0
2006-09-25 12:43:00,1.57879,1.57895,1.57862,1.57895,265699998.0
2006-09-25 12:44:00,1.57878,1.57898,1.57864,1.5789,279500004.0
2006-09-25 12:45:00,1.57883,1.57883,1.57856,1.57859,178100002.0
2006-09-25 12:46:00,1.57871,1.57877,1.57851,1.57867,328100001.0
2006-09-25 12:47:00,1.57854,1.57875,1.57854,1.57875,228100002.0
2006-09-25 12:48:00,1.57856,1.57872,1.57843,1.57864,177800000.0
2006-09-25 12:49:00,1.57875,1.57875,1.5787,1.5787,8800000.0
2006-09-25 12:50:00,1.57825,1.5786,1.57808,1.57825,478200004.0
2006-09-25 12:51:00,1.57837,1.57844,1.57814,1.57821,180700001.0
2006-09-25 12:52:00,1.57857,1.57876,1.57831,1.57855,383000001.0
2006-09-25 12:53:00,1.57856,1.57872,1.57838,1.57872,389000001.0
2006-09-25 12:54:00,1.57871,1.57896,1.57871,1.57892,380900000.0
2006-09-25 12:55:00,1.57898,1.57918,1.57894,1.57902,174200001.0
2006-09-25 12:56:00,1.57888,1.57919,1.57888,1.57915,346200000.0
2006-09-25 12:57:00,1.57895,1.57915,1.57895,1.57915,244799996.0
2006-09-25 12:58:00,1.57908,1.57912,1.57891,1.57893,348500001.0
2006-09-25 12:59:00,1.57893,1.57908,1.57882,1.57894,258100004.0
2006-09-25 13:00:00,1.57886,1.579,1.57883,1.579,245799997.0
2006-09-25 13:01:00,1.57904,1.5792,1.57894,1.57908,214200000.0
2006-09-25 13:02:00,1.57905,1.57923,1.579,1.579,409600001.0
2006-09-25 13:03:00,1.57918,1.57923,1.57901,1.57915,294200005.0
2006-09-25 13:04:00,1.5791,1.5791,1.57886,1.57902,277900002.0
2006-09-25 13:05:00,1.57902,1.57914,1.57893,1.57901,310000002.0
2006-09-25 13:06:00,1.57891,1.57915,1.57891,1.5791,401900002.0
2006-09-25 13:07:00,1.57908,1.57928,1.57902,1.57915,164100000.0
2006-09-25 13:08:00,1.57918,1.57926,1.57901,1.57925,399900000.0
2006-09-25 13:09:00,1.57919,1.57928,1.57911,1.57917,197300004.0
2006-09-25 13:10:00,1.57893,1.57927,1.57893,1.57927,206999998.0
2006-09-25 13:11:00,1.57935,1.57935,1.57919,1.57919,93500002.0
2006-09-25 13:12:00,1.57922,1.57946,1.57914,1.57946,142400001.0
2006-09-25 13:13:00,1.5793,1.57961,1.5793,1.57953,269400003.0
2006-09-25 13:14:00,1.57952,1.57966,1.57937,1.57952,274700002.0
2006-09-25 13:15:00,1.57965,1.57967,1.5795,1.57956,200000000.0
2006-09-25 13:16:00,1.57945,1.57961,1.5794,1.57949,371000003.0
2006-09-25 13:17:00,1.57942,1.57955,1.57942,1.57955,80000000.0
2006-09-25 13:18:00,1.57947,1.57965,1.5793,1.57933,398900003.0
2006-09-25 13:19:00,1.57937,1.57958,1.57937,1.57958,72900000.0
2006-09-25 13:20:00,1.57957,1.57962,1.57943,1.57943,275700000.0
2006-09-25 13:21:00,1.57957,1.57958,1.57937,1.57937,116599998.0
2006-09-25 13:22:00,1.57936,1.57946,1.5792,1.57925,444699995.0
2006-09-25 13:23:00,1.57919,1.5794,1.57875,1.57896,318700003.0
2006-09-25 13:24:00,1.57926,1.57943,1.57913,1.57932,255800000.0
2006-09-25 13:25:00,1.5795,1.57969,1.57939,1.57944,510300003.0
2006-09-25 13:26:00,1.57943,1.57961,1.57929,1.57929,241100002.0
2006-09-25 13:27:00,1.57939,1.5797,1.57939,1.57962,208399999.0
2006-09-25 13:28:00,1.57949,1.5797,1.57934,1.5796,364900002.0
2006-09-25 13:29:00,1.5795,1.57973,1.5795,1.57971,129499999.0
2006-09-25 13:30:00,1.5797,1.57974,1.57957,1.57967,385900004.0
2006-09-25 13:31:00,1.5798,1.58005,1.57979,1.57989,248800002.0
2006-09-25 13:32:00,1.57987,1.57989,1.57972,1.57972,225199999.0
2006-09-25 13:33:00,1.57968,1.57993,1.57964,1.57993,206999999.0
2006-09-25 13:34:00,1.57991,1.58,1.57976,1.58,173600004.0
2006-09-25 13:35:00,1.57986,1.57999,1.57968,1.57979,174100000.0
2006-09-25 13:36:00,1.57979,1.57994,1.57973,1.57983,242800000.0
2006-09-25 13:37:00,1.57945,1.57988,1.57917,1.57967,305300000.0
2006-09-25 13:38:00,1.57942,1.57979,1.57942,1.57979,202500002.0
2006-09-25 13:39:00,1.57985,1.57992,1.57939,1.57958,350099998.0
2006-09-25 13:40:00,1.57984,1.5799,1.5797,1.57975,223500001.0
2006-09-25 13:41:00,1.58003,1.58008,1.57975,1.57993,188999999.0
2006-09-25 13:42:00,1.58004,1.58022,1.58004,1.58022,117399996.0
2006-09-25 13:43:00,1.58007,1.58017,1.57983,1.57995,155999999.0
2006-09-25 13:44:00,1.58,1.58,1.57981,1.57989,359700004.0
2006-09-25 13:45:00,1.57963,1.57985,1.57957,1.57963,146699998.0
2006-09-25 13:46:00,1.58001,1.58021,1.57992,1.58021,178900002.0
2006-09-25 13:47:00,1.58009,1.58025,1.57993,1.58012,350199997.0
2006-09-25 13:48:00,1.58016,1.58025,1.57997,1.58019,290300000.0
2006-09-25 13:49:00,1.58023,1.58023,1.58007,1.58007,153300002.0
2006-09-25 13:50:00,1.57998,1.58013,1.57994,1.58008,384199993.0
2006-09-25 13:51:00,1.57992,1.58014,1.5799,1.5801,371800000.0
2006-09-25 13:52:00,1.58007,1.58007,1.57995,1.57995,47100000.0
2006-09-25 13:53:00,1.57994,1.58002,1.57981,1.57994,246999999.0
2006-09-25 13:54:00,1.57997,1.58003,1.57978,1.57995,294099999.0
2006-09-25 13:55:00,1.58001,1.58012,1.57996,1.5801,396300001.0
2006-09-25 13:56:00,1.5801,1.5801,1.57979,1.57995,210500001.0
2006-09-25 13:57:00,1.57992,1.5801,1.57992,1.58007,369000000.0
2006-09-25 13:58:00,1.58008,1.58018,1.57996,1.57997,215700000.0
2006-09-25 13:59:00,1.57994,1.58021,1.57994,1.58018,250299998.0
2006-09-25 14:00:00,1.58008,1.58013,1.57992,1.58009,250799995.0
2006-09-25 14:01:00,1.58005,1.58016,1.57992,1.58005,368300004.0
2006-09-25 14:02:00,1.58017,1.58025,1.58006,1.58012,425200002.0
2006-09-25 14:03:00,1.57971,1.58015,1.57971,1.5801,254000001.0
2006-09-25 14:04:00,1.58011,1.58011,1.57986,1.57992,270900000.0
2006-09-25 14:05:00,1.58002,1.58011,1.57994,1.58001,291700005.0
2006-09-25 14:06:00,1.58001,1.58012,1.57985,1.58006,292599999.0
2006-09-25 14:07:00,1.57991,1.58008,1.57986,1.58008,341899998.0
2006-09-25 14:08:00,1.58006,1.58013,1.57994,1.57994,288399997.0
2006-09-25 14:09:00,1.58009,1.58014,1.57991,1.57994,253700003.0
2006-09-25 14:10:00,1.58008,1.58008,1.5799,1.57991,214600000.0
2006-09-25 14:11:00,1.58012,1.58023,1.58005,1.58006,369900000.0
2006-09-25 14:12:00,1.57997,1.58015,1.57996,1.58009,397099999.0
2006-09-25 14:13:00,1.58006,1.58006,1.57978,1.57995,135000000.0
2006-09-25 14:14:00,1.57992,1.57992,1.57969,1.57972,168700000.0
2006-09-25 14:15:00,1.57974,1.57986,1.57956,1.57986,279399994.0
2006-09-25 14:16:00,1.57972,1.57987,1.57972,1.57987,138999999.0
2006-09-25 14:17:00,1.57976,1.5799,1.5797,1.57979,224499999.0
2006-09-25 14:18:00,1.5798,1.57993,1.57972,1.57988,290699999.0
2006-09-25 14:19:00,1.5798,1.57986,1.57966,1.57974,314800000.0
2006-09-25 14:20:00,1.57959,1.57975,1.57944,1.57968,517199997.0
2006-09-25 14:21:00,1.57962,1.57962,1.57938,1.57948,286500000.0
2006-09-25 14:22:00,1.5795,1.57962,1.57938,1.57952,440400004.0
2006-09-25 14:23:00,1.5794,1.57951,1.57919,1.57934,412299998.0
2006-09-25 14:24:00,1.57942,1.57942,1.5792,1.57921,107000000.0
2006-09-25 14:25:00,1.57933,1.57933,1.57914,1.57928,282199998.0
2006-09-25 14:26:00,1.5793,1.5794,1.57906,1.57932,361400002.0
2006-09-25 14:27:00,1.57924,1.57941,1.5791,1.57936,266400002.0
2006-09-25 14:28:00,1.57926,1.57943,1.57909,1.57919,334600001.0
2006-09-25 14:29:00,1.57932,1.57943,1.57913,1.57932,372100004.0
2006-09-25 14:30:00,1.57932,1.57942,1.57912,1.57925,511700003.0
2006-09-25 14:31:00,1.57929,1.5794,1.5791,1.5791,249800002.0
2006-09-25 14:32:00,1.57931,1.57931,1.579,1.57918,428400001.0
2006-09-25 14:33:00,1.57919,1.57935,1.57919,1.57934,277800004.0
2006-09-25 14:34:00,1.57925,1.57945,1.57921,1.57928,90699999.0
2006-09-25 14:35:00,1.57917,1.57929,1.5789,1.57907,411699999.0
2006-09-25 14:36:00,1.5791,1.57915,1.57896,1.57908,244400000.0
2006-09-25 14:37:00,1.57913,1.57922,1.57905,1.57918,207400004.0
2006-09-25 14:38:00,1.57923,1.57932,1.57917,1.5793,171600000.0
2006-09-25 14:39:00,1.57912,1.5792,1.57894,1.57902,323499996.0
2006-09-25 14:40:00,1.57907,1.57912,1.57893,1.57903,40800000.0
2006-09-25 14:41:00,1.579,1.57905,1.57886,1.57886,208300000.0
2006-09-25 14:42:00,1.57906,1.57916,1.57879,1.57905,428000003.0
2006-09-25 14:43:00,1.5789,1.57908,1.57885,1.57907,439700009.0
2006-09-25 14:44:00,1.57886,1.57899,1.57877,1.5789,209500001.0
2006-09-25 14:45:00,1.57902,1.57902,1.57889,1.57889,68700000.0
2006-09-25 14:46:00,1.57908,1.57908,1.57893,1.57893,78000002.0
2006-09-25 14:47:00,1.579,1.57905,1.57887,1.57898,172600002.0
2006-09-25 14:48:00,1.57881,1.57902,1.57881,1.57902,95000000.0
2006-09-25 14:49:00,1.57898,1.57898,1.57876,1.5788,375400004.0
2006-09-25 14:50:00,1.57891,1.57904,1.57879,1.57904,348100002.0
2006-09-25 14:51:00,1.57898,1.57898,1.57868,1.57882,395299993.0
2006-09-25 14:52:00,1.57897,1.57901,1.57886,1.57888,233300002.0
2006-09-25 14:53:00,1.57892,1.57898,1.57864,1.57864,173800002.0
2006-09-25 14:54:00,1.57865,1.57878,1.57851,1.57851,121400000.0
2006-09-25 14:55:00,1.57844,1.57853,1.57831,1.57832,192800000.0
2006-09-25 14:56:00,1.5784,1.5784,1.57816,1.57836,267200001.0
2006-09-25 14:57:00,1.57826,1.57843,1.5781,1.57815,323300000.0
2006-09-25 14:58:00,1.57809,1.57824,1.57778,1.57792,223900003.0
2006-09-25 14:59:00,1.57791,1.57824,1.57789,1.57824,222800000.0
2006-09-25 15:00:00,1.57812,1.5782,1.57803,1.57816,117200002.0
2006-09-25 15:01:00,1.57806,1.57815,1.57792,1.57805,294300000.0
2006-09-25 15:02:00,1.57813,1.5782,1.57802,1.57817,323499998.0
2006-09-25 15:03:00,1.5781,1.57815,1.578,1.578,436999998.0
2006-09-25 15:04:00,1.57808,1.57817,1.5779,1.57804,180099999.0
2006-09-25 15:05:00,1.57818,1.57826,1.57785,1.57816,427300002.0
2006-09-25 15:06:00,1.57803,1.5782,1.57798,1.57813,355700000.0
2006-09-25 15:07:00,1.57802,1.57828,1.57802,1.5782,213999998.0
2006-09-25 15:08:00,1.57782,1.57816,1.57764,1.57794,329400004.0
2006-09-25 15:09:00,1.57817,1.57829,1.57809,1.57822,207499998.0
2006-09-25 15:10:00,1.57819,1.57822,1.57794,1.578,301199994.0
2006-09-25 15:11:00,1.57805,1.57817,1.57803,1.57813,444000000.0
2006-09-25 15:12:00,1.57801,1.57808,1.5779,1.57807,169599999.0
2006-09-25 15:13:00,1.57811,1.57814,1.57799,1.57812,320300000.0
2006-09-25 15:14:00,1.57787,1.57808,1.57777,1.578,320300003.0
2006-09-25 15:15:00,1.57817,1.57827,1.578,1.578,544400003.0
2006-09-25 15:16:00,1.57816,1.57823,1.57808,1.57818,219099999.0
2006-09-25 15:17:00,1.57815,1.57823,1.57805,1.57817,234000000.0
2006-09-25 15:18:00,1.57808,1.57829,1.57786,1.57801,221799998.0
2006-09-25 15:19:00,1.57807,1.57815,1.57794,1.5781,323600002.0
2006-09-25 15:20:00,1.57761,1.57814,1.57754,1.57808,334799999.0
2006-09-25 15:21:00,1.57792,1.57816,1.57792,1.57813,283400001.0
2006-09-25 15:22:00,1.57793,1.57806,1.57787,1.57799,104000001.0
2006-09-25 15:23:00,1.57798,1.57812,1.57776,1.57776,273900003.0
2006-09-25 15:24:00,1.57796,1.57798,1.57788,1.57793,84600000.0
2006-09-25 15:25:00,1.57795,1.57803,1.57779,1.57795,235900002.0
2006-09-25 15:26:00,1.57788,1.57798,1.57787,1.57797,78999998.0
2006-09-25 15:27:00,1.578,1.57809,1.578,1.57809,75399999.0
2006-09-25 15:28:00,1.57808,1.57818,1.57795,1.57805,79200000.0
2006-09-25 15:29:00,1.57815,1.57815,1.57786,1.57786,256500004.0
2006-09-25 15:30:00,1.57803,1.57812,1.5778,1.578,187800000.0
2006-09-25 15:31:00,1.57818,1.57818,1.57793,1.57806,252399997.0
2006-09-25 15:32:00,1.57789,1.57801,1.57785,1.57801,150900001.0
2006-09-25 15:33:00,1.57799,1.57799,1.57773,1.57785,266500000.0
2006-09-25 15:34:00,1.57789,1.57796,1.57763,1.57781,379399999.0
2006-09-25 15:35:00,1.57797,1.57802,1.57779,1.57779,232299999.0
2006-09-25 15:36:00,1.57764,1.57791,1.57764,1.57785,197199997.0
2006-09-25 15:37:00,1.57782,1.57783,1.57763,1.57763,375099998.0
2006-09-25 15:38:00,1.57771,1.57788,1.57765,1.57765,377500003.0
2006-09-25 15:39:00,1.57778,1.57778,1.57761,1.57765,197500001.0
2006-09-25 15:40:00,1.57753,1.57774,1.57753,1.57762,258200000.0
2006-09-25 15:41:00,1.57754,1.57769,1.57754,1.57768,104600001.0
2006-09-25 15:42:00,1.57766,1.57771,1.57753,1.57757,76700000.0
2006-09-25 15:43:00,1.57781,1.57788,1.57766,1.57774,183300002.0
2006-09-25 15:44:00,1.5778,1.57785,1.57768,1.57768,193599997.0
2006-09-25 15:45:00,1.5777,1.57791,1.57761,1.57775,215099998.0
2006-09-25 15:46:00,1.57775,1.57794,1.57759,1.5777,313600002.0
2006-09-25 15:47:00,1.57785,1.57788,1.57769,1.5777,246300003.0
2006-09-25 15:48:00,1.57765,1.57778,1.57746,1.57752,419600006.0
2006-09-25 15:49:00,1.57757,1.57766,1.57744,1.57749,322200003.0
2006-09-25 15:50:00,1.57735,1.57748,1.57724,1.57748,276200003.0
2006-09-25 15:51:00,1.57746,1.57767,1.57742,1.57754,164599998.0
2006-09-25 15:52:00,1.57757,1.57761,1.5774,1.57758,319800004.0
2006-09-25 15:53:00,1.57761,1.57771,1.57746,1.57758,147100000.0
2006-09-25 15:54:00,1.5775,1.57772,1.57743,1.57772,221400003.0
2006-09-25 15:55:00,1.57769,1.57787,1.57763,1.57763,152000000.0
2006-09-25 15:56:00,1.57771,1.57792,1.57771,1.57792,420300002.0
2006-09-25 15:57:00,1.57786,1.57791,1.57774,1.57774,153099998.0
2006-09-25 15:58:00,1.57781,1.57787,1.57766,1.57778,73800000.0
2006-09-25 15:59:00,1.57775,1.5778,1.57755,1.57758,231200000.0
2006-09-25 16:00:00,1.57767,1.57774,1.57733,1.5776,389399997.0
2006-09-25 16:01:00,1.5777,1.57789,1.57752,1.57776,367900001.0
2006-09-25 16:02:00,1.57788,1.57788,1.57756,1.57778,276500005.0
2006-09-25 16:03:00,1.57777,1.57781,1.57739,1.57773,422700001.0
2006-09-25 16:04:00,1.57773,1.57785,1.57763,1.57785,127499999.0
2006-09-25 16:05:00,1.57777,1.57784,1.57754,1.57768,349200001.0
2006-09-25 16:06:00,1.57764,1.57783,1.57764,1.57767,322900000.0
2006-09-25 16:07:00,1.57771,1.57776,1.57753,1.57763,348999999.0
2006-09-25 16:08:00,1.57747,1.57753,1.57721,1.57722,164800000.0
2006-09-25 16:09:00,1.57741,1.57744,1.57733,1.57733,121399998.0
2006-09-25 16:10:00,1.57743,1.57762,1.57728,1.57762,343400003.0
2006-09-25 16:11:00,1.57712,1.57734,1.57699,1.57714,273000001.0
2006-09-25 16:12:00,1.57709,1.57719,1.57695,1.57711,465100005.0
2006-09-25 16:13:00,1.57664,1.57691,1.57646,1.57679,384599998.0
2006-09-25 16:14:00,1.57663,1.57688,1.57647,1.57688,481700007.0
2006-09-25 16:15:00,1.57668,1.57692,1.57646,1.57676,222699999.0
2006-09-25 16:16:00,1.57694,1.57704,1.57679,1.57679,435200005.0
2006-09-25 16:17:00,1.57673,1.57684,1.57657,1.57673,461200002.0
2006-09-25 16:18:00,1.5768,1.57692,1.5767,1.57692,212600001.0
2006-09-25 16:19:00,1.57697,1.57702,1.57683,1.57702,303900001.0
2006-09-25 16:20:00,1.577,1.57713,1.57698,1.57704,171600004.0
2006-09-25 16:21:00,1.57707,1.57713,1.57688,1.57697,402099995.0
2006-09-25 16:22:00,1.57683,1.57702,1.57683,1.57696,301800001.0
2006-09-25 16:23:00,1.57695,1.57703,1.5769,1.57703,234000004.0
2006-09-25 16:24:00,1.57687,1.5771,1.57685,1.57696,415300008.0
2006-09-25 16:25:00,1.57695,1.57703,1.57685,1.57695,234100002.0
2006-09-25 16:26:00,1.57701,1.57713,1.57678,1.57701,341199995.0
2006-09-25 16:27:00,1.57699,1.57707,1.57686,1.5769,350400009.0
2006-09-25 16:28:00,1.57699,1.57708,1.57686,1.57694,283700003.0
2006-09-25 16:29:00,1.57695,1.57707,1.57688,1.57697,278599998.0
2006-09-25 16:30:00,1.57669,1.57715,1.57669,1.57715,147900000.0
2006-09-25 16:31:00,1.57705,1.57721,1.57692,1.57718,380299996.0
2006-09-25 16:32:00,1.57705,1.5772,1.57696,1.57703,224200004.0
2006-09-25 16:33:00,1.57706,1.57718,1.57698,1.57701,259600000.0
2006-09-25 16:34:00,1.57702,1.57725,1.57702,1.57709,234000002.0
2006-09-25 16:35:00,1.5772,1.5774,1.57717,1.5774,100700000.0
2006-09-25 16:36:00,1.57741,1.57751,1.57728,1.57736,310300008.0
2006-09-25 16:37:00,1.5774,1.57753,1.57732,1.57743,391800006.0
2006-09-25 16:38:00,1.57727,1.57742,1.57709,1.57732,322900002.0
2006-09-25 16:39:00,1.57719,1.5773,1.57712,1.57715,214100001.0
2006-09-25 16:40:00,1.57741,1.57741,1.57698,1.57733,343500000.0
2006-09-25 16:41:00,1.57735,1.57735,1.57714,1.57715,317200001.0
2006-09-25 16:42:00,1.57713,1.5774,1.57713,1.57738,577300000.0
2006-09-25 16:43:00,1.57735,1.57735,1.57701,1.57701,91900000.0
2006-09-25 16:44:00,1.57737,1.57746,1.57721,1.57744,280400000.0
2006-09-25 16:45:00,1.57735,1.57742,1.57721,1.57725,480700005.0
2006-09-25 16:46:00,1.57734,1.57744,1.57719,1.57729,333499999.0
2006-09-25 16:47:00,1.57721,1.5774,1.57715,1.5774,285500001.0
2006-09-25 16:48:00,1.57737,1.57737,1.57714,1.57714,215900002.0
2006-09-25 16:49:00,1.57735,1.57741,1.5773,1.57739,77500000.0
2006-09-25 16:50:00,1.57738,1.57774,1.57738,1.57767,305199999.0
2006-09-25 16:51:00,1.57765,1.57767,1.57728,1.57728,251799998.0
2006-09-25 16:52:00,1.57758,1.57771,1.5775,1.57765,266100003.0
2006-09-25 16:53:00,1.57768,1.57793,1.57767,1.57773,133300001.0
2006-09-25 16:54:00,1.57767,1.57782,1.57752,1.5776,437700005.0
2006-09-25 16:55:00,1.57779,1.57779,1.57758,1.5777,448400002.0
2006-09-25 16:56:00,1.57761,1.5778,1.57756,1.57766,342300000.0
2006-09-25 16:57:00,1.57749,1.57764,1.57744,1.57747,399399993.0
2006-09-25 16:58:00,1.57739,1.57749,1.5772,1.5772,273300003.0
2006-09-25 16:59:00,1.57735,1.57743,1.57719,1.5773,316699998.0
2006-09-25 17:00:00,1.57714,1.57742,1.57709,1.57742,201399999.0
2006-09-25 17:01:00,1.5775,1.57754,1.57728,1.57746,253500001.0
2006-09-25 17:02:00,1.57747,1.57753,1.57737,1.57753,249000002.0
2006-09-25 17:03:00,1.57753,1.57753,1.57724,1.57727,202300004.0
2006-09-25 17:04:00,1.57739,1.57755,1.5772,1.5774,305100001.0
2006-09-25 17:05:00,1.57747,1.57747,1.57729,1.57731,503999995.0
2006-09-25 17:06:00,1.57739,1.57753,1.5773,1.5774,150600000.0
2006-09-25 17:07:00,1.57736,1.57744,1.57724,1.5774,287800000.0
2006-09-25 17:08:00,1.57742,1.57747,1.57725,1.5774,346800002.0
2006-09-25 17:09:00,1.5775,1.57759,1.5774,1.57751,238799999.0
2006-09-25 17:10:00,1.57743,1.57766,1.57743,1.57758,227400004.0
2006-09-25 17:11:00,1.57764,1.57778,1.57745,1.57745,320199996.0
2006-09-25 17:12:00,1.57745,1.5777,1.57745,1.57767,380300000.0
2006-09-25 17:13:00,1.57752,1.57761,1.57731,1.57748,193500002.0
2006-09-25 17:14:00,1.57758,1.57758,1.57737,1.57745,330599999.0
2006-09-25 17:15:00,1.57755,1.57765,1.57737,1.5774,212200002.0
2006-09-25 17:16:00,1.57752,1.57766,1.57741,1.57754,431700003.0
2006-09-25 17:17:00,1.57763,1.57775,1.5775,1.57766,196499999.0
2006-09-25 17:18:00,1.57777,1.57777,1.57743,1.57752,298199997.0
2006-09-25 17:19:00,1.57761,1.57771,1.57758,1.57771,52599999.0
2006-09-25 17:20:00,1.57773,1.57773,1.57753,1.57758,229400003.0
2006-09-25 17:21:00,1.5777,1.57775,1.5777,1.57775,113099998.0
2006-09-25 17:22:00,1.57758,1.57777,1.57751,1.57777,282199998.0
2006-09-25 17:23:00,1.57773,1.57797,1.57773,1.5779,168800000.0
2006-09-25 17:24:00,1.57783,1.57792,1.57758,1.57773,338500002.0
2006-09-25 17:25:00,1.57769,1.57792,1.57769,1.57789,239000001.0
2006-09-25 17:26:00,1.57769,1.5779,1.57767,1.5779,192600003.0
2006-09-25 17:27:00,1.57778,1.57794,1.57778,1.57794,421000003.0
2006-09-25 17:28:00,1.57793,1.57793,1.57775,1.57793,245300002.0
2006-09-25 17:29:00,1.57793,1.57796,1.57766,1.57796,246100003.0
2006-09-25 17:30:00,1.57783,1.57795,1.57769,1.57787,160900001.0
2006-09-25 17:31:00,1.5779,1.57795,1.57776,1.57779,170100001.0
2006-09-25 17:32:00,1.57787,1.5782,1.57774,1.57809,177200004.0
2006-09-25 17:33:00,1.57827,1.57834,1.57815,1.57815,266000004.0
2006-09-25 17:34:00,1.57821,1.5783,1.57811,1.57812,302799999.0
2006-09-25 17:35:00,1.57813,1.57822,1.57799,1.57809,125600002.0
2006-09-25 17:36:00,1.57798,1.57806,1.57777,1.57792,204100001.0
2006-09-25 17:37:00,1.57788,1.57825,1.57786,1.57825,287999998.0
2006-09-25 17:38:00,1.57804,1.57825,1.57804,1.57806,292200002.0
2006-09-25 17:39:00,1.57822,1.57823,1.57808,1.57809,234799998.0
2006-09-25 17:40:00,1.578,1.57814,1.57782,1.57806,298899998.0
2006-09-25 17:41:00,1.5781,1.5782,1.578,1.57812,270399999.0
2006-09-25 17:42:00,1.57814,1.5782,1.578,1.57816,144800000.0
2006-09-25 17:43:00,1.5781,1.57824,1.57787,1.57807,300399999.0
2006-09-25 17:44:00,1.5781,1.57832,1.57791,1.57822,430600006.0
2006-09-25 17:45:00,1.57822,1.57855,1.57822,1.57855,411700003.0
2006-09-25 17:46:00,1.57852,1.57877,1.57848,1.57856,229700003.0
2006-09-25 17:47:00,1.57873,1.5788,1.57856,1.57867,582499999.0
2006-09-25 17:48:00,1.57872,1.57879,1.57855,1.57862,322099996.0
2006-09-25 17:49:00,1.57845,1.5787,1.57839,1.57867,483600003.0
2006-09-25 17:50:00,1.57867,1.57867,1.5785,1.57855,238800004.0
2006-09-25 17:51:00,1.57855,1.5787,1.57841,1.57858,334599999.0
2006-09-25 17:52:00,1.57858,1.57868,1.57848,1.57865,372300003.0
2006-09-25 17:53:00,1.57854,1.57862,1.57828,1.57828,308800001.0
2006-09-25 17:54:00,1.57835,1.57861,1.57832,1.5785,315400001.0
2006-09-25 17:55:00,1.57842,1.57862,1.57835,1.57848,478499994.0
2006-09-25 17:56:00,1.57853,1.57861,1.57836,1.57836,169700002.0
2006-09-25 17:57:00,1.57853,1.57853,1.57833,1.57833,178199998.0
2006-09-25 17:58:00,1.57824,1.57855,1.57824,1.5785,171899999.0
2006-09-25 17:59:00,1.57858,1.57862,1.57839,1.57843,372300002.0
2006-09-25 18:00:00,1.57852,1.57863,1.57843,1.57857,136700002.0
2006-09-25 18:03:00,1.5786,1.5786,1.5785,1.5785,1954200009.0
2006-09-25 18:06:00,1.5784,1.5785,1.5784,1.5785,1954200009.0
2006-09-25 18:08:00,1.5784,1.5785,1.5784,1.5784,1954200009.0
2006-09-25 18:09:00,1.57822,1.5785,1.57822,1.57843,1954200009.0
2006-09-25 18:10:00,1.5785,1.5785,1.5785,1.5785,1597500001.0
2006-09-25 18:11:00,1.57824,1.57845,1.57792,1.5783,1597500001.0
2006-09-25 18:12:00,1.57847,1.57855,1.57836,1.5785,1729500002.0
2006-09-25 18:13:00,1.57854,1.57854,1.57829,1.57829,1482500004.0
2006-09-25 18:14:00,1.5784,1.5786,1.5784,1.5785,908700005.0
2006-09-25 18:15:00,1.57836,1.57864,1.57832,1.57859,908700005.0
2006-09-25 18:16:00,1.5786,1.5786,1.5785,1.5786,2070800004.0
2006-09-25 18:17:00,1.57854,1.57863,1.57835,1.57858,2070800004.0
2006-09-25 18:18:00,1.5785,1.57868,1.57833,1.57854,695499997.0
2006-09-25 18:19:00,1.57847,1.57864,1.57825,1.57851,2003999984.0
2006-09-25 18:20:00,1.5785,1.57858,1.57836,1.5785,2106199993.0
2006-09-25 18:21:00,1.57854,1.57861,1.57836,1.57836,655100002.0
2006-09-25 18:22:00,1.57836,1.5785,1.57835,1.5785,806500000.0
2006-09-25 18:27:00,1.5784,1.5785,1.57825,1.57832,1267300012.0
2006-09-25 18:29:00,1.57842,1.57853,1.57834,1.57839,1530199999.0
2006-09-25 18:30:00,1.57833,1.57856,1.57833,1.57844,1131200007.0
2006-09-25 18:31:00,1.5783,1.57845,1.57823,1.57845,1002200009.0
2006-09-25 18:32:00,1.57835,1.57845,1.57822,1.5783,1457799999.0
2006-09-25 18:33:00,1.57845,1.57845,1.57825,1.57839,2124800013.0
2006-09-25 18:34:00,1.5784,1.5784,1.5783,1.5783,1613600012.0
2006-09-25 18:35:00,1.5784,1.5784,1.5783,1.5783,1613600012.0
2006-09-25 18:36:00,1.57843,1.57843,1.57816,1.5782,1613600012.0
2006-09-25 18:37:00,1.57835,1.57835,1.57811,1.57818,1929599995.0
2006-09-25 18:38:00,1.5783,1.57832,1.57809,1.57811,1714300008.0
2006-09-25 18:39:00,1.57818,1.57849,1.57794,1.57823,1990800015.0
2006-09-25 18:40:00,1.5783,1.5783,1.5782,1.5783,1412100008.0
2006-09-25 18:41:00,1.57811,1.57836,1.57806,1.57822,1412100008.0
2006-09-25 18:42:00,1.57819,1.57828,1.57799,1.5782,1135700002.0
2006-09-25 18:43:00,1.57821,1.57832,1.57814,1.57832,431000005.0
2006-09-25 18:44:00,1.57821,1.5783,1.57792,1.57799,860800005.0
2006-09-25 18:45:00,1.57803,1.57824,1.57798,1.57819,532100002.0
2006-09-25 18:46:00,1.57809,1.57825,1.57797,1.57813,267600003.0
2006-09-25 18:47:00,1.57816,1.57817,1.57798,1.57798,257699999.0
2006-09-25 18:48:00,1.57799,1.57803,1.57779,1.57782,1172500002.0
2006-09-25 18:49:00,1.57792,1.57797,1.57783,1.57791,326900004.0
2006-09-25 18:50:00,1.57783,1.57787,1.57767,1.57773,562200002.0
2006-09-25 18:51:00,1.57787,1.57793,1.57761,1.57761,1389600001.0
2006-09-25 18:52:00,1.5776,1.57785,1.5776,1.57785,1374899997.0
2006-09-25 18:53:00,1.57783,1.57794,1.57768,1.57786,1352599996.0
2006-09-25 18:54:00,1.5778,1.57796,1.57773,1.57786,779500009.0
2006-09-25 18:55:00,1.57782,1.57788,1.57766,1.57778,1491100006.0
2006-09-25 18:56:00,1.5779,1.57802,1.57782,1.57788,886199997.0
2006-09-25 18:57:00,1.57783,1.57798,1.57778,1.57788,824600003.0
2006-09-25 18:58:00,1.57784,1.57784,1.57752,1.5776,1075400002.0
2006-09-25 18:59:00,1.5777,1.57782,1.57756,1.5776,1618199997.0
2006-09-25 19:00:00,1.57766,1.57779,1.57747,1.57747,442499999.0
2006-09-25 19:01:00,1.57755,1.57763,1.57739,1.57755,365299998.0
2006-09-25 19:02:00,1.57729,1.57755,1.57725,1.5775,814100006.0
2006-09-25 19:03:00,1.57745,1.57766,1.57745,1.57764,601900008.0
2006-09-25 19:04:00,1.57765,1.57765,1.57755,1.57755,264100002.0
2006-09-25 19:05:00,1.57763,1.57775,1.57723,1.57731,631000001.0
2006-09-25 19:06:00,1.57734,1.57764,1.57725,1.57739,1839099996.0
2006-09-25 19:07:00,1.57764,1.57779,1.57746,1.57751,806700003.0
2006-09-25 19:08:00,1.57775,1.57785,1.57765,1.57766,1863499999.0
2006-09-25 19:09:00,1.5776,1.57778,1.57748,1.57768,1486600009.0
2006-09-25 19:10:00,1.57758,1.57785,1.57757,1.57785,1004599997.0
2006-09-25 19:11:00,1.57785,1.57799,1.57773,1.57778,1548099998.0
2006-09-25 19:12:00,1.57789,1.57821,1.57789,1.57817,879600003.0
2006-09-25 19:13:00,1.57813,1.57832,1.57813,1.57825,531099992.0
2006-09-25 19:14:00,1.57806,1.57817,1.57803,1.57808,186299998.0
2006-09-25 19:15:00,1.57813,1.5783,1.57784,1.57794,1381399991.0
2006-09-25 19:16:00,1.57806,1.57815,1.57797,1.57808,537999993.0
2006-09-25 19:17:00,1.57804,1.57812,1.57786,1.57799,871000004.0
2006-09-25 19:18:00,1.57803,1.57817,1.57797,1.57808,663199999.0
2006-09-25 19:19:00,1.57798,1.57819,1.57798,1.57819,1080500002.0
2006-09-25 19:20:00,1.57815,1.57826,1.57781,1.57817,1117400001.0
2006-09-25 19:21:00,1.57805,1.57822,1.57759,1.5778,1114699997.0
2006-09-25 19:22:00,1.5781,1.5782,1.57806,1.57816,323399999.0
2006-09-25 19:23:00,1.57812,1.57842,1.57806,1.57819,792300007.0
2006-09-25 19:24:00,1.57817,1.57826,1.57799,1.57818,552399997.0
2006-09-25 19:25:00,1.57805,1.57829,1.57804,1.57817,970100013.0
2006-09-25 19:26:00,1.57829,1.57854,1.57827,1.57838,821200013.0
2006-09-25 19:27:00,1.57836,1.57861,1.57836,1.57849,1357100002.0
2006-09-25 19:28:00,1.57836,1.57855,1.57831,1.57843,501300001.0
2006-09-25 19:29:00,1.57846,1.57868,1.57834,1.57834,921599999.0
2006-09-25 19:30:00,1.5785,1.5785,1.5785,1.5785,1296900000.0
2006-09-25 19:31:00,1.57842,1.57851,1.5782,1.57833,1296900000.0
2006-09-25 19:32:00,1.57832,1.57844,1.57822,1.57823,903600003.0
2006-09-25 19:33:00,1.57833,1.5785,1.57821,1.57824,820900001.0
2006-09-25 19:34:00,1.57845,1.57863,1.5783,1.57835,1483400003.0
2006-09-25 19:35:00,1.57847,1.57853,1.57815,1.57844,908100000.0
2006-09-25 19:36:00,1.57841,1.57856,1.578,1.57819,802200005.0
2006-09-25 19:37:00,1.5785,1.57855,1.57839,1.57848,326300000.0
2006-09-25 19:38:00,1.57838,1.57852,1.57831,1.57837,858999999.0
2006-09-25 19:39:00,1.57839,1.57855,1.57826,1.57842,1116999997.0
2006-09-25 19:40:00,1.57844,1.57857,1.57843,1.57857,535200001.0
2006-09-25 19:41:00,1.57858,1.57859,1.57841,1.57847,294200002.0
2006-09-25 19:42:00,1.57839,1.57857,1.57837,1.57857,879999995.0
2006-09-25 19:43:00,1.57851,1.57858,1.5784,1.5785,449600000.0
2006-09-25 19:44:00,1.57855,1.57857,1.5784,1.57842,826100005.0
2006-09-25 19:45:00,1.57838,1.57852,1.5783,1.57852,233300003.0
2006-09-25 19:46:00,1.57828,1.57849,1.57816,1.57825,675500000.0
2006-09-25 19:47:00,1.5783,1.57855,1.5783,1.57851,213999999.0
2006-09-25 19:48:00,1.57844,1.57862,1.57844,1.57862,750600007.0
2006-09-25 19:49:00,1.57857,1.57872,1.57845,1.57872,1178299997.0
2006-09-25 19:50:00,1.57854,1.57875,1.57854,1.57875,166700001.0
2006-09-25 19:51:00,1.57864,1.57875,1.57864,1.57875,438600002.0
2006-09-25 19:52:00,1.57865,1.57873,1.57848,1.57863,369500003.0
2006-09-25 19:53:00,1.57857,1.57865,1.57842,1.57857,423700005.0
2006-09-25 19:54:00,1.5786,1.57861,1.57847,1.57849,396699995.0
2006-09-25 19:55:00,1.5786,1.57865,1.57849,1.57854,511100002.0
2006-09-25 19:56:00,1.5786,1.57865,1.57839,1.57847,1216700000.0
2006-09-25 19:57:00,1.57848,1.5786,1.5784,1.57855,1448999997.0
2006-09-25 19:58:00,1.57838,1.57861,1.57834,1.57848,1715100000.0
2006-09-25 19:59:00,1.57831,1.57864,1.57831,1.57864,1234500004.0
2006-09-25 20:00:00,1.5787,1.5788,1.57863,1.57876,929100003.0
2006-09-25 20:01:00,1.57873,1.57894,1.57863,1.57874,677400004.0
2006-09-25 20:02:00,1.57872,1.57895,1.57871,1.57876,492099998.0
2006-09-25 20:03:00,1.57872,1.57878,1.57864,1.57872,191699998.0
2006-09-25 20:04:00,1.57861,1.57873,1.57856,1.57873,361000001.0
2006-09-25 20:05:00,1.57872,1.57872,1.57856,1.57864,449600000.0
2006-09-25 20:06:00,1.5787,1.57875,1.5787,1.57875,285599999.0
2006-09-25 20:07:00,1.57868,1.57875,1.5786,1.5787,173499999.0
2006-09-25 20:08:00,1.57876,1.5788,1.5786,1.5786,1402200001.0
2006-09-25 20:09:00,1.57868,1.57869,1.57848,1.57848,328299999.0
2006-09-25 20:10:00,1.57841,1.57857,1.5784,1.5785,286600005.0
2006-09-25 20:11:00,1.5785,1.57857,1.57834,1.57845,877299995.0
2006-09-25 20:12:00,1.57843,1.57861,1.57842,1.57852,368699996.0
2006-09-25 20:13:00,1.57838,1.57867,1.57838,1.57857,1736199996.0
2006-09-25 20:14:00,1.57853,1.57868,1.57847,1.57868,587100002.0
2006-09-25 20:15:00,1.57863,1.57879,1.57863,1.57871,1177799998.0
2006-09-25 20:16:00,1.5786,1.5787,1.5786,1.5787,330099999.0
2006-09-25 20:17:00,1.57868,1.57876,1.57856,1.57876,330099999.0
2006-09-25 20:18:00,1.57872,1.5788,1.57865,1.5788,426400000.0
2006-09-25 20:19:00,1.5788,1.5788,1.5788,1.5788,688800001.0
2006-09-25 20:21:00,1.5787,1.57898,1.5787,1.5789,688800001.0
2006-09-25 20:22:00,1.57891,1.57903,1.57881,1.57892,558099998.0
2006-09-25 20:23:00,1.57886,1.57902,1.57873,1.5788,1188500014.0
2006-09-25 20:24:00,1.57882,1.57892,1.57854,1.5787,673500000.0
2006-09-25 20:25:00,1.57855,1.5788,1.5785,1.57864,1223599998.0
2006-09-25 20:26:00,1.57872,1.57872,1.57852,1.5786,269800000.0
2006-09-25 20:27:00,1.57856,1.57863,1.57837,1.57862,445299994.0
2006-09-25 20:28:00,1.5786,1.5786,1.5786,1.5786,1851800009.0
2006-09-25 20:29:00,1.57863,1.57863,1.57825,1.57826,1851800009.0
2006-09-25 20:30:00,1.5785,1.5786,1.5785,1.5786,2092700003.0
2006-09-25 20:31:00,1.57849,1.57856,1.57826,1.57834,2092700003.0
2006-09-25 20:32:00,1.5784,1.5785,1.5784,1.5785,440100002.0
2006-09-25 20:33:00,1.5784,1.57845,1.57815,1.57815,440100002.0
2006-09-25 20:34:00,1.57831,1.5784,1.57814,1.57817,341399998.0
2006-09-25 20:35:00,1.5783,1.57838,1.57815,1.57826,631799996.0
2006-09-25 20:36:00,1.57835,1.57843,1.57809,1.57834,586500004.0
2006-09-25 20:37:00,1.57851,1.5788,1.57848,1.57863,850499998.0
2006-09-25 20:38:00,1.57865,1.57878,1.57851,1.57858,1868100000.0
2006-09-25 20:39:00,1.57871,1.57873,1.57848,1.57848,1128100005.0
2006-09-25 20:40:00,1.57855,1.57867,1.57846,1.57863,1260500006.0
2006-09-25 20:41:00,1.57864,1.57864,1.57831,1.5785,482499998.0
2006-09-25 20:42:00,1.57858,1.57867,1.57834,1.57834,372100001.0
2006-09-25 20:43:00,1.57853,1.57883,1.57852,1.57864,996300005.0
2006-09-25 20:44:00,1.57864,1.5788,1.57848,1.5785,1069800005.0
2006-09-25 20:45:00,1.57853,1.57878,1.57853,1.57874,849699992.0
2006-09-25 20:46:00,1.57881,1.57888,1.57859,1.57885,436200007.0
2006-09-25 20:47:00,1.57874,1.57894,1.57872,1.5789,656900001.0
2006-09-25 20:48:00,1.57872,1.57903,1.57872,1.57891,1528199987.0
2006-09-25 20:49:00,1.57873,1.5791,1.57873,1.57907,880800004.0
2006-09-25 20:50:00,1.579,1.57913,1.57889,1.57902,2125700010.0
2006-09-25 20:51:00,1.579,1.57907,1.57886,1.57886,317899999.0
2006-09-25 20:52:00,1.57892,1.57901,1.57872,1.57891,1395200006.0
2006-09-25 20:53:00,1.57891,1.57901,1.57881,1.57881,1272799996.0
2006-09-25 20:54:00,1.57876,1.57899,1.57876,1.57899,920200002.0
2006-09-25 20:55:00,1.57898,1.579,1.57883,1.57888,809499998.0
2006-09-25 20:56:00,1.5788,1.5788,1.5788,1.5788,1448800011.0
2006-09-25 20:57:00,1.5789,1.5789,1.5784,1.5785,1448800011.0
2006-09-25 20:58:00,1.5786,1.5786,1.5785,1.5785,1448800011.0
2006-09-25 20:59:00,1.5783,1.5783,1.5783,1.5783,1448800011.0
2006-09-25 21:00:00,1.5784,1.5784,1.5783,1.5783,1448800011.0
2006-09-25 21:01:00,1.5784,1.5784,1.5783,1.5783,1448800011.0
2006-09-25 21:02:00,1.5784,1.57845,1.57822,1.5783,1448800011.0
2006-09-25 21:03:00,1.57829,1.57846,1.57818,1.57831,1491800004.0
2006-09-25 21:04:00,1.57822,1.57835,1.57816,1.57835,191300000.0
2006-09-25 21:05:00,1.57838,1.57873,1.57838,1.5787,972600002.0
2006-09-25 21:06:00,1.57841,1.57878,1.57841,1.5787,593699998.0
2006-09-25 21:07:00,1.5787,1.5787,1.57856,1.5786,445099998.0
2006-09-25 21:08:00,1.57857,1.57868,1.57847,1.57865,335899996.0
2006-09-25 21:09:00,1.5785,1.57865,1.57844,1.57857,752699993.0
2006-09-25 21:10:00,1.57867,1.57874,1.57858,1.57867,1146399997.0
2006-09-25 21:11:00,1.57862,1.57873,1.57853,1.57873,685000000.0
2006-09-25 21:12:00,1.57865,1.57873,1.57847,1.57857,378299996.0
2006-09-25 21:13:00,1.5784,1.57855,1.57837,1.57848,1277000011.0
2006-09-25 21:14:00,1.57833,1.57852,1.57825,1.57852,763099998.0
2006-09-25 21:15:00,1.57853,1.57853,1.57828,1.57829,902700005.0
2006-09-25 21:16:00,1.57839,1.57852,1.57819,1.57832,596000003.0
2006-09-25 21:17:00,1.57828,1.57845,1.57826,1.57839,1579700000.0
2006-09-25 21:18:00,1.57832,1.57842,1.57811,1.57829,582799997.0
2006-09-25 21:19:00,1.57828,1.5784,1.57816,1.57835,661000006.0
2006-09-25 21:20:00,1.5784,1.5785,1.5783,1.5784,1835299991.0
2006-09-25 21:21:00,1.5785,1.5786,1.5785,1.5786,1835299991.0
2006-09-25 21:22:00,1.57832,1.57857,1.57829,1.57847,1835299991.0
2006-09-25 21:23:00,1.57846,1.57858,1.57824,1.57829,1358500000.0
2006-09-25 21:24:00,1.57836,1.57849,1.57827,1.57849,506199999.0
2006-09-25 21:25:00,1.57838,1.57854,1.57818,1.57844,1208100012.0
2006-09-25 21:26:00,1.57832,1.57845,1.57827,1.57836,609899998.0
2006-09-25 21:27:00,1.5784,1.57862,1.57827,1.57852,604800004.0
2006-09-25 21:28:00,1.5785,1.57855,1.57836,1.57836,612500002.0
2006-09-25 21:29:00,1.5785,1.57855,1.57836,1.57842,598000002.0
2006-09-25 21:30:00,1.57848,1.57848,1.5783,1.5783,422900004.0
2006-09-25 21:31:00,1.57845,1.57845,1.57824,1.57829,506699999.0
2006-09-25 21:32:00,1.57842,1.57868,1.57834,1.57855,2060199989.0
2006-09-25 21:33:00,1.57868,1.57868,1.57847,1.57863,339500000.0
2006-09-25 21:34:00,1.57855,1.57862,1.57845,1.5785,1217300005.0
2006-09-25 21:35:00,1.57856,1.57889,1.57856,1.57881,946899995.0
2006-09-25 21:36:00,1.57867,1.57878,1.57862,1.57866,247499998.0
2006-09-25 21:37:00,1.57864,1.57878,1.57857,1.57875,457000000.0
2006-09-25 21:38:00,1.57864,1.57885,1.57862,1.57885,347999999.0
2006-09-25 21:39:00,1.57874,1.57876,1.57858,1.57858,119500000.0
2006-09-25 21:40:00,1.57835,1.5787,1.5783,1.57849,477599999.0
2006-09-25 21:41:00,1.57861,1.57873,1.57845,1.57857,703700000.0
2006-09-25 21:42:00,1.57838,1.5787,1.57829,1.57833,812800004.0
2006-09-25 21:43:00,1.5786,1.57874,1.57856,1.57863,1056800004.0
2006-09-25 21:44:00,1.57868,1.5788,1.57857,1.57864,1384000000.0
2006-09-25 21:45:00,1.57854,1.57872,1.57849,1.57863,617499997.0
2006-09-25 21:46:00,1.57844,1.57867,1.57837,1.57857,1253399997.0
2006-09-25 21:47:00,1.5786,1.57874,1.57851,1.57852,1290300011.0
2006-09-25 21:48:00,1.57846,1.57866,1.57846,1.57865,280700002.0
2006-09-25 21:49:00,1.57868,1.57878,1.57854,1.57868,1069300004.0
2006-09-25 21:50:00,1.57858,1.5787,1.57853,1.5787,163999999.0
2006-09-25 21:51:00,1.57859,1.57875,1.57851,1.57866,569700003.0
2006-09-25 21:52:00,1.57876,1.57888,1.57861,1.57861,1557299995.0
2006-09-25 21:53:00,1.57879,1.57879,1.57862,1.57866,462000005.0
2006-09-25 21:54:00,1.57866,1.57873,1.57856,1.57856,331599999.0
2006-09-25 21:55:00,1.57839,1.57861,1.5781,1.57861,398400003.0
2006-09-25 21:56:00,1.57873,1.57884,1.57869,1.57869,547299997.0
2006-09-25 21:57:00,1.57864,1.57888,1.57836,1.57871,530000004.0
2006-09-25 21:58:00,1.5788,1.57885,1.57872,1.5788,669900008.0
2006-09-25 21:59:00,1.5787,1.57891,1.57865,1.5787,944900006.0
2006-09-25 22:00:00,1.57877,1.57883,1.57851,1.57867,789199999.0
2006-09-25 22:01:00,1.57875,1.57877,1.5787,1.57875,155400000.0
2006-09-25 22:02:00,1.57875,1.57877,1.5785,1.5785,1184400008.0
2006-09-25 22:03:00,1.57874,1.57874,1.57853,1.57868,328499999.0
2006-09-25 22:04:00,1.57867,1.57875,1.57849,1.57866,757699998.0
2006-09-25 22:05:00,1.57875,1.57875,1.57854,1.57861,396099996.0
2006-09-25 22:06:00,1.57867,1.57873,1.5785,1.57865,454500002.0
2006-09-25 22:07:00,1.57858,1.5787,1.57851,1.57865,71200001.0
2006-09-25 22:08:00,1.57872,1.57894,1.57866,1.57878,475400006.0
2006-09-25 22:09:00,1.57884,1.57896,1.5787,1.57888,412500003.0
2006-09-25 22:10:00,1.57895,1.57895,1.57877,1.57877,206700002.0
2006-09-25 22:11:00,1.57895,1.57895,1.5788,1.5788,177700000.0
2006-09-25 22:12:00,1.57893,1.57893,1.57877,1.57889,670099991.0
2006-09-25 22:13:00,1.57888,1.5789,1.57871,1.57875,366500003.0
2006-09-25 22:14:00,1.57857,1.57879,1.57838,1.57851,304200000.0
2006-09-25 22:15:00,1.57885,1.57898,1.57868,1.57876,862299998.0
2006-09-25 22:16:00,1.57838,1.57874,1.57815,1.57874,224499999.0
2006-09-25 22:17:00,1.5788,1.57887,1.5788,1.57887,162500002.0
2006-09-25 22:18:00,1.57862,1.5788,1.57861,1.57875,131900001.0
2006-09-25 22:19:00,1.57875,1.57888,1.57858,1.57875,301600001.0
2006-09-25 22:20:00,1.57885,1.5789,1.57868,1.5789,293399999.0
2006-09-25 22:21:00,1.57898,1.57913,1.57892,1.57896,263200000.0
2006-09-25 22:22:00,1.5791,1.57914,1.57882,1.57895,901000011.0
2006-09-25 22:23:00,1.57912,1.57912,1.57892,1.57892,201900004.0
2006-09-25 22:24:00,1.57905,1.5791,1.57886,1.57886,210499999.0
2006-09-25 22:25:00,1.57913,1.57914,1.57882,1.57882,651699998.0
2006-09-25 22:26:00,1.57902,1.57914,1.57884,1.57913,658600008.0
2006-09-25 22:27:00,1.57911,1.57913,1.57872,1.57872,302900002.0
2006-09-25 22:28:00,1.57909,1.57927,1.57891,1.57901,644600008.0
2006-09-25 22:29:00,1.57912,1.5794,1.57912,1.57932,1048400012.0
2006-09-25 22:30:00,1.57913,1.5794,1.57913,1.57938,869200004.0
2006-09-25 22:31:00,1.57936,1.57936,1.57897,1.57908,182300000.0
2006-09-25 22:32:00,1.57917,1.57924,1.57904,1.57909,335700001.0
2006-09-25 22:33:00,1.57916,1.5794,1.57916,1.57938,301100004.0
2006-09-25 22:34:00,1.57937,1.57943,1.57924,1.57924,302500003.0
2006-09-25 22:35:00,1.57937,1.57937,1.57918,1.57918,240100002.0
2006-09-25 22:36:00,1.57913,1.57931,1.57908,1.57928,652500002.0
2006-09-25 22:37:00,1.57926,1.57929,1.57908,1.57913,453099996.0
2006-09-25 22:38:00,1.57917,1.57921,1.57895,1.579,296500000.0
2006-09-25 22:39:00,1.57906,1.57926,1.57884,1.57902,604400008.0
2006-09-25 22:40:00,1.57915,1.5792,1.57886,1.57906,632999996.0
2006-09-25 22:41:00,1.57906,1.57928,1.57906,1.57926,801100006.0
2006-09-25 22:42:00,1.5791,1.57935,1.5791,1.5793,644699998.0
2006-09-25 22:43:00,1.57923,1.5793,1.57875,1.57916,1470400004.0
2006-09-25 22:44:00,1.57905,1.57918,1.57889,1.57911,373900002.0
2006-09-25 22:45:00,1.57907,1.57907,1.57877,1.57877,183800001.0
2006-09-25 22:46:00,1.57899,1.57899,1.57858,1.57858,123700000.0
2006-09-25 22:47:00,1.57857,1.57873,1.57855,1.57873,233099999.0
2006-09-25 22:48:00,1.5786,1.57875,1.5785,1.57875,403000002.0
2006-09-25 22:49:00,1.5787,1.57885,1.5786,1.57875,548300002.0
2006-09-25 22:50:00,1.5788,1.5788,1.57856,1.57856,222399999.0
2006-09-25 22:51:00,1.57859,1.57882,1.57858,1.57866,425300000.0
2006-09-25 22:52:00,1.57864,1.57882,1.57846,1.5787,347200001.0
2006-09-25 22:53:00,1.57873,1.57888,1.57871,1.57888,218500000.0
2006-09-25 22:54:00,1.57876,1.5789,1.57866,1.57882,426200001.0
2006-09-25 22:55:00,1.57872,1.57886,1.57865,1.57882,276300004.0
2006-09-25 22:56:00,1.57885,1.57892,1.57873,1.57882,164499996.0
2006-09-25 22:57:00,1.57874,1.57895,1.57874,1.57888,411399998.0
2006-09-25 22:58:00,1.57895,1.57895,1.57874,1.57888,375299998.0
2006-09-25 22:59:00,1.5788,1.57885,1.57842,1.57842,490699995.0
2006-09-25 23:00:00,1.57815,1.57853,1.57812,1.57853,116600000.0
2006-09-25 23:01:00,1.57868,1.57891,1.57864,1.57868,268400001.0
2006-09-25 23:02:00,1.5788,1.57896,1.57876,1.57876,243400000.0
2006-09-25 23:03:00,1.5788,1.57893,1.57867,1.57893,282500001.0
2006-09-25 23:04:00,1.57885,1.57895,1.57864,1.57895,351599999.0
2006-09-25 23:05:00,1.57873,1.57885,1.57854,1.57867,257199997.0
2006-09-25 23:06:00,1.57864,1.57865,1.57836,1.57845,338700004.0
2006-09-25 23:07:00,1.57849,1.57865,1.57846,1.57857,249300002.0
2006-09-25 23:08:00,1.57855,1.57865,1.57844,1.57856,87099999.0
2006-09-25 23:09:00,1.5786,1.57865,1.5786,1.57865,60699998.0
2006-09-25 23:10:00,1.57856,1.57865,1.57844,1.57851,228300001.0
2006-09-25 23:11:00,1.57858,1.57872,1.57849,1.57867,439400004.0
2006-09-25 23:12:00,1.57851,1.57865,1.5785,1.5786,205999995.0
2006-09-25 23:13:00,1.57833,1.5786,1.57807,1.57849,228000000.0
2006-09-25 23:14:00,1.57857,1.57857,1.57844,1.57844,14400000.0
2006-09-25 23:15:00,1.5786,1.57865,1.57811,1.57847,271500000.0
2006-09-25 23:16:00,1.57856,1.57865,1.57848,1.57863,214900003.0
2006-09-25 23:17:00,1.57857,1.57865,1.57841,1.57863,300299999.0
2006-09-25 23:18:00,1.5786,1.57868,1.57847,1.5786,345400007.0
2006-09-25 23:19:00,1.57861,1.57861,1.57838,1.57838,92699999.0
2006-09-25 23:20:00,1.57847,1.57868,1.57847,1.57868,69500002.0
2006-09-25 23:21:00,1.57853,1.57867,1.57853,1.57863,219999996.0
2006-09-25 23:22:00,1.57855,1.57866,1.57849,1.57852,100700001.0
2006-09-25 23:23:00,1.57866,1.57869,1.57857,1.57863,66499999.0
2006-09-25 23:24:00,1.5786,1.5786,1.57845,1.57845,107800002.0
2006-09-25 23:25:00,1.57899,1.57911,1.57892,1.57892,72800000.0
2006-09-25 23:26:00,1.57945,1.57951,1.57945,1.57949,70300002.0
2006-09-25 23:27:00,1.5794,1.57945,1.5794,1.57945,77500000.0
2006-09-25 23:28:00,1.57947,1.57947,1.5793,1.5794,297999998.0
2006-09-25 23:29:00,1.5794,1.57951,1.57928,1.57941,207099999.0
2006-09-25 23:30:00,1.57938,1.57948,1.57917,1.57932,320099998.0
2006-09-25 23:31:00,1.57943,1.57951,1.57932,1.57941,310800003.0
2006-09-25 23:32:00,1.57916,1.57933,1.57905,1.5792,282200002.0
2006-09-25 23:33:00,1.57909,1.57924,1.57909,1.57921,186900003.0
2006-09-25 23:34:00,1.57909,1.57919,1.57879,1.57885,267500003.0
2006-09-25 23:35:00,1.57883,1.57891,1.57842,1.57863,383899999.0
2006-09-25 23:36:00,1.57858,1.57878,1.57858,1.57878,249500003.0
2006-09-25 23:37:00,1.57867,1.57875,1.57853,1.57861,251099997.0
2006-09-25 23:38:00,1.57877,1.57877,1.5785,1.57863,253800001.0
2006-09-25 23:39:00,1.5787,1.57874,1.57852,1.57866,367499996.0
2006-09-25 23:40:00,1.57873,1.57882,1.57862,1.57868,246400004.0
2006-09-25 23:41:00,1.57888,1.57896,1.57875,1.57877,281499999.0
2006-09-25 23:42:00,1.57869,1.57888,1.5786,1.57875,344400001.0
2006-09-25 23:43:00,1.57887,1.57887,1.57876,1.57876,104600002.0
2006-09-25 23:44:00,1.57873,1.57896,1.57873,1.57888,393500000.0
2006-09-25 23:45:00,1.57867,1.57885,1.57867,1.57885,42600000.0
2006-09-25 23:46:00,1.5788,1.57885,1.57862,1.57877,278399999.0
2006-09-25 23:47:00,1.5787,1.5788,1.5787,1.5788,56599999.0
2006-09-25 23:48:00,1.57867,1.57878,1.57861,1.57871,113500000.0
2006-09-25 23:49:00,1.57874,1.57882,1.57862,1.57863,252200002.0
2006-09-25 23:50:00,1.57865,1.57883,1.57865,1.57883,169099999.0
2006-09-25 23:51:00,1.5788,1.57885,1.5787,1.5787,262799999.0
2006-09-25 23:52:00,1.57872,1.57885,1.57859,1.57885,220300003.0
2006-09-25 23:53:00,1.57879,1.57885,1.57859,1.57877,214900001.0
2006-09-25 23:54:00,1.57865,1.57892,1.57814,1.57833,308200000.0
2006-09-25 23:55:00,1.5788,1.5788,1.57862,1.57862,60300000.0
2006-09-25 23:56:00,1.57862,1.57872,1.57834,1.57864,330800000.0
2006-09-25 23:57:00,1.57888,1.57898,1.5787,1.5787,288800001.0
2006-09-25 23:58:00,1.57866,1.57877,1.57855,1.57875,201500005.0
2006-09-25 23:59:00,1.57883,1.57891,1.57874,1.57883,318399999.0
2006-09-26 00:00:00,1.57885,1.57885,1.5788,1.5788,80700000.0
2006-09-26 00:01:00,1.5786,1.57872,1.57813,1.57845,408700008.0
2006-09-26 00:02:00,1.57876,1.57883,1.57872,1.57877,139700000.0
2006-09-26 00:03:00,1.57851,1.57871,1.57807,1.57807,365800002.0
2006-09-26 00:04:00,1.57857,1.57878,1.57857,1.57878,86500000.0
2006-09-26 00:05:00,1.57874,1.57878,1.57861,1.57878,230000002.0
2006-09-26 00:06:00,1.5785,1.57865,1.5785,1.57865,44000000.0
2006-09-26 00:07:00,1.57857,1.57871,1.57847,1.57856,340500000.0
2006-09-26 00:08:00,1.57851,1.57866,1.57851,1.57866,113399999.0
2006-09-26 00:09:00,1.57875,1.57875,1.57851,1.57855,309200004.0
2006-09-26 00:10:00,1.5788,1.57889,1.57873,1.57886,268500000.0
2006-09-26 00:11:00,1.57885,1.57891,1.5787,1.57876,269999998.0
2006-09-26 00:12:00,1.57881,1.57887,1.57869,1.57877,39299999.0
2006-09-26 00:13:00,1.57884,1.57898,1.57823,1.57823,369800000.0
2006-09-26 00:14:00,1.5788,1.57888,1.5787,1.57888,189400001.0
2006-09-26 00:15:00,1.5788,1.5789,1.5788,1.5789,146000003.0
2006-09-26 00:16:00,1.57894,1.57925,1.57894,1.57918,182900004.0
2006-09-26 00:17:00,1.57909,1.57913,1.57883,1.5789,374299999.0
2006-09-26 00:18:00,1.57894,1.57907,1.57885,1.579,293199998.0
2006-09-26 00:19:00,1.57884,1.57898,1.57878,1.57878,178600002.0
2006-09-26 00:20:00,1.57888,1.57894,1.57872,1.57885,328899999.0
2006-09-26 00:21:00,1.57877,1.57881,1.57849,1.57858,238700003.0
2006-09-26 00:22:00,1.57877,1.57877,1.57862,1.57865,214000003.0
2006-09-26 00:23:00,1.57868,1.57868,1.57851,1.57851,194399998.0
2006-09-26 00:24:00,1.57865,1.57875,1.57846,1.57846,215500002.0
2006-09-26 00:25:00,1.57859,1.57875,1.57852,1.57875,241800001.0
2006-09-26 00:26:00,1.57872,1.57878,1.57863,1.57876,264400000.0
2006-09-26 00:27:00,1.57882,1.57889,1.57871,1.57889,111100000.0
2006-09-26 00:28:00,1.57894,1.57894,1.57866,1.57866,342800000.0
2006-09-26 00:29:00,1.5787,1.5788,1.5787,1.5788,69400000.0
2006-09-26 00:30:00,1.57876,1.57885,1.57869,1.57871,172600001.0
2006-09-26 00:31:00,1.57872,1.57888,1.57872,1.57883,224200000.0
2006-09-26 00:32:00,1.5786,1.57873,1.57859,1.57871,81900000.0
2006-09-26 00:33:00,1.57862,1.57879,1.5786,1.57874,302600000.0
2006-09-26 00:34:00,1.5787,1.57877,1.57854,1.5786,236399998.0
2006-09-26 00:35:00,1.57868,1.57868,1.57851,1.57858,134200000.0
2006-09-26 00:36:00,1.57865,1.57865,1.5786,1.5786,58399999.0
2006-09-26 00:37:00,1.57863,1.57869,1.57857,1.57862,137300000.0
2006-09-26 00:38:00,1.57872,1.57872,1.57864,1.57864,8800000.0
2006-09-26 00:39:00,1.5787,1.5787,1.5786,1.5786,41500000.0
2006-09-26 00:40:00,1.5786,1.57872,1.57856,1.57868,247799999.0
2006-09-26 00:41:00,1.57863,1.57871,1.57857,1.57864,45400000.0
2006-09-26 00:42:00,1.5786,1.5787,1.57847,1.57847,295600003.0
2006-09-26 00:43:00,1.57848,1.57865,1.57838,1.57865,324200000.0
2006-09-26 00:44:00,1.57848,1.57869,1.57848,1.57855,385100001.0
2006-09-26 00:45:00,1.5787,1.57872,1.57852,1.57853,207400000.0
2006-09-26 00:46:00,1.57851,1.57871,1.57851,1.57862,211200002.0
2006-09-26 00:47:00,1.57865,1.57865,1.57855,1.57855,52800000.0
2006-09-26 00:48:00,1.57856,1.57863,1.57843,1.57851,386499996.0
2006-09-26 00:49:00,1.57847,1.57858,1.57834,1.57839,195199997.0
2006-09-26 00:50:00,1.57829,1.57845,1.57822,1.57845,319299996.0
2006-09-26 00:51:00,1.57807,1.57842,1.57807,1.57842,185400002.0
2006-09-26 00:52:00,1.57837,1.57845,1.57819,1.57845,190500000.0
2006-09-26 00:53:00,1.57824,1.57845,1.57821,1.57845,103299999.0
2006-09-26 00:54:00,1.57837,1.57845,1.57823,1.5784,160099999.0
2006-09-26 00:55:00,1.5784,1.57851,1.57831,1.57838,338600001.0
2006-09-26 00:56:00,1.57843,1.57857,1.57831,1.57845,133100000.0
2006-09-26 00:57:00,1.57842,1.57858,1.57824,1.57829,266900001.0
2006-09-26 00:58:00,1.57841,1.57853,1.57823,1.57841,199800004.0
2006-09-26 00:59:00,1.57835,1.57853,1.57828,1.57849,587300002.0
2006-09-26 01:00:00,1.57833,1.57847,1.57821,1.57839,175900002.0
2006-09-26 01:01:00,1.57841,1.57851,1.57828,1.57833,360400000.0
2006-09-26 01:02:00,1.57832,1.57853,1.57832,1.57853,143799999.0
2006-09-26 01:03:00,1.5784,1.57855,1.57826,1.57844,85599998.0
2006-09-26 01:04:00,1.57853,1.57858,1.5783,1.5785,315599996.0
2006-09-26 01:05:00,1.57835,1.57851,1.57831,1.57831,247200003.0
2006-09-26 01:06:00,1.57846,1.57855,1.57834,1.57845,203399999.0
2006-09-26 01:07:00,1.57836,1.57852,1.57832,1.57852,214700000.0
2006-09-26 01:08:00,1.5785,1.57852,1.57836,1.57843,184399996.0
2006-09-26 01:09:00,1.57839,1.57845,1.57823,1.57845,298000002.0
2006-09-26 01:10:00,1.57848,1.57852,1.57837,1.5784,297500000.0
2006-09-26 01:11:00,1.57832,1.5785,1.57829,1.57843,232500000.0
2006-09-26 01:12:00,1.57829,1.5785,1.57827,1.57827,391899998.0
2006-09-26 01:13:00,1.57845,1.57845,1.57813,1.57813,107800001.0
2006-09-26 01:14:00,1.57819,1.57839,1.57811,1.57828,440700001.0
2006-09-26 01:15:00,1.57838,1.57845,1.57828,1.5784,246800001.0
2006-09-26 01:16:00,1.57768,1.5786,1.57765,1.5786,242900002.0
2006-09-26 01:17:00,1.57833,1.57861,1.57806,1.57833,209100000.0
2006-09-26 01:18:00,1.57851,1.57869,1.57846,1.57856,282200004.0
2006-09-26 01:19:00,1.57871,1.57879,1.5786,1.57879,194800001.0
2006-09-26 01:20:00,1.57887,1.57888,1.57875,1.57878,186000001.0
2006-09-26 01:21:00,1.57887,1.57892,1.5788,1.57889,100300000.0
2006-09-26 01:22:00,1.57902,1.57908,1.57899,1.57901,74299999.0
2006-09-26 01:23:00,1.57913,1.57913,1.57893,1.57901,150199999.0
2006-09-26 01:24:00,1.57906,1.57914,1.57885,1.57897,269499997.0
2006-09-26 01:25:00,1.57905,1.57912,1.57883,1.57887,293500007.0
2006-09-26 01:26:00,1.57897,1.57908,1.57889,1.5789,302200003.0
2006-09-26 01:27:00,1.57895,1.57905,1.57882,1.57884,443300003.0
2006-09-26 01:28:00,1.5789,1.5791,1.57887,1.57901,386900006.0
2006-09-26 01:29:00,1.57885,1.57898,1.57875,1.57887,151400000.0
2006-09-26 01:30:00,1.57879,1.5789,1.57877,1.57888,90299999.0
2006-09-26 01:31:00,1.5789,1.5789,1.57877,1.57877,27599999.0
2006-09-26 01:32:00,1.57895,1.57903,1.57873,1.57896,359900004.0
2006-09-26 01:33:00,1.57899,1.57899,1.57874,1.57878,211900002.0
2006-09-26 01:34:00,1.57881,1.57899,1.57863,1.57883,334100002.0
2006-09-26 01:35:00,1.57875,1.57887,1.57861,1.57865,319299997.0
2006-09-26 01:36:00,1.57879,1.5789,1.57863,1.57872,356299998.0
2006-09-26 01:37:00,1.57878,1.5789,1.57867,1.57872,203500001.0
2006-09-26 01:38:00,1.57884,1.57895,1.5787,1.5789,283999999.0
2006-09-26 01:39:00,1.57884,1.57884,1.5786,1.5786,317300004.0
2006-09-26 01:40:00,1.5789,1.5789,1.5787,1.57888,297500006.0
2006-09-26 01:41:00,1.57895,1.57895,1.57876,1.5788,304599995.0
2006-09-26 01:42:00,1.57882,1.57898,1.57882,1.57892,173400001.0
2006-09-26 01:43:00,1.57895,1.57895,1.5788,1.5788,126899997.0
2006-09-26 01:44:00,1.5789,1.57901,1.57889,1.57889,278200004.0
2006-09-26 01:45:00,1.57891,1.57898,1.57881,1.57898,117700001.0
2006-09-26 01:46:00,1.5788,1.57898,1.57878,1.57898,238700001.0
2006-09-26 01:47:00,1.57895,1.57895,1.5788,1.5788,228200004.0
2006-09-26 01:48:00,1.57897,1.57904,1.57882,1.57882,183199999.0
2006-09-26 01:49:00,1.57888,1.57892,1.5787,1.57882,250999998.0
2006-09-26 01:50:00,1.57895,1.57895,1.57877,1.57877,120400001.0
2006-09-26 01:51:00,1.5788,1.5789,1.5788,1.5789,86400002.0
2006-09-26 01:52:00,1.5787,1.57885,1.5787,1.57885,95000000.0
2006-09-26 01:53:00,1.57886,1.57898,1.57876,1.57879,203300002.0
2006-09-26 01:54:00,1.57892,1.57897,1.57877,1.5789,195799998.0
2006-09-26 01:55:00,1.5789,1.5789,1.57866,1.57878,300000003.0
2006-09-26 01:56:00,1.57885,1.57886,1.57863,1.57866,228300000.0
2006-09-26 01:57:00,1.57886,1.579,1.57886,1.57891,316500007.0
2006-09-26 01:58:00,1.57887,1.57904,1.5788,1.57894,262900004.0
2006-09-26 01:59:00,1.5788,1.57902,1.5788,1.57902,162199998.0
2006-09-26 02:00:00,1.57905,1.57905,1.57874,1.5788,222399999.0
2006-09-26 02:01:00,1.57879,1.57892,1.57868,1.57889,263500004.0
2006-09-26 02:02:00,1.57888,1.57893,1.57866,1.57868,266800000.0
2006-09-26 02:03:00,1.57861,1.57884,1.57861,1.57877,310799999.0
2006-09-26 02:04:00,1.57873,1.57873,1.57847,1.57862,471500000.0
2006-09-26 02:05:00,1.5786,1.57865,1.57837,1.57837,167300005.0
2006-09-26 02:06:00,1.5786,1.57865,1.5785,1.57859,231499998.0
2006-09-26 02:07:00,1.5785,1.57868,1.57845,1.57868,369500001.0
2006-09-26 02:08:00,1.57867,1.5787,1.57829,1.57829,232800002.0
2006-09-26 02:09:00,1.57853,1.57858,1.5784,1.57846,123900001.0
2006-09-26 02:10:00,1.57847,1.57859,1.57837,1.57859,244599998.0
2006-09-26 02:11:00,1.57858,1.57858,1.57825,1.57825,285100002.0
2006-09-26 02:12:00,1.57836,1.57839,1.57825,1.5783,102199999.0
2006-09-26 02:13:00,1.57829,1.57846,1.57824,1.57838,420200003.0
2006-09-26 02:14:00,1.5784,1.57845,1.57827,1.57838,191399998.0
2006-09-26 02:15:00,1.57847,1.57872,1.57841,1.57853,162999998.0
2006-09-26 02:16:00,1.57845,1.57845,1.5783,1.5783,89700001.0
2006-09-26 02:17:00,1.57845,1.5785,1.57832,1.57838,32000000.0
2006-09-26 02:18:00,1.57848,1.57848,1.57833,1.57833,138900002.0
2006-09-26 02:19:00,1.57836,1.57853,1.57829,1.57836,233400000.0
2006-09-26 02:20:00,1.57845,1.57849,1.57826,1.57826,299700004.0
2006-09-26 02:21:00,1.57839,1.57858,1.57834,1.57844,322799997.0
2006-09-26 02:22:00,1.57836,1.57852,1.57832,1.57842,411199998.0
2006-09-26 02:23:00,1.57844,1.57854,1.57834,1.57837,351999997.0
2006-09-26 02:24:00,1.57842,1.57858,1.5783,1.57858,312100000.0
2006-09-26 02:25:00,1.57852,1.57852,1.5784,1.5784,19100000.0
2006-09-26 02:26:00,1.5783,1.5784,1.5783,1.5784,97400000.0
2006-09-26 02:27:00,1.57835,1.57843,1.57817,1.5783,125599999.0
2006-09-26 02:28:00,1.57832,1.57849,1.57819,1.57824,258599999.0
2006-09-26 02:29:00,1.57834,1.57844,1.57812,1.5783,237700000.0
2006-09-26 02:30:00,1.57828,1.57833,1.57806,1.57818,89000001.0
2006-09-26 02:31:00,1.5783,1.5783,1.5782,1.5782,59900002.0
2006-09-26 02:32:00,1.5783,1.57835,1.57814,1.57816,461300004.0
2006-09-26 02:33:00,1.57824,1.57836,1.57824,1.57836,162900002.0
2006-09-26 02:34:00,1.57835,1.57847,1.57826,1.57836,325200005.0
2006-09-26 02:35:00,1.57856,1.57856,1.57829,1.57838,328599998.0
2006-09-26 02:36:00,1.57841,1.57851,1.57817,1.57832,231600001.0
2006-09-26 02:37:00,1.57843,1.5785,1.57827,1.57844,322799999.0
2006-09-26 02:38:00,1.57828,1.5784,1.5782,1.57838,277500003.0
2006-09-26 02:39:00,1.57837,1.57837,1.57821,1.57832,189399999.0
2006-09-26 02:40:00,1.57839,1.57841,1.57825,1.57827,330099999.0
2006-09-26 02:41:00,1.57823,1.57838,1.57811,1.57817,365300004.0
2006-09-26 02:42:00,1.5784,1.57845,1.57822,1.5783,340099998.0
2006-09-26 02:43:00,1.57836,1.57842,1.57834,1.57838,111900004.0
2006-09-26 02:44:00,1.57818,1.57831,1.57811,1.57828,192800000.0
2006-09-26 02:45:00,1.57805,1.57819,1.57782,1.57785,544200000.0
2006-09-26 02:46:00,1.57803,1.57818,1.57797,1.57812,127399999.0
2006-09-26 02:47:00,1.57762,1.578,1.57762,1.578,155100000.0
2006-09-26 02:48:00,1.57825,1.57828,1.57805,1.5782,259399998.0
2006-09-26 02:49:00,1.5781,1.57824,1.57753,1.57789,309600000.0
2006-09-26 02:50:00,1.57807,1.57819,1.57807,1.57819,150900000.0
2006-09-26 02:51:00,1.5782,1.5782,1.57769,1.57785,272400004.0
2006-09-26 02:52:00,1.578,1.57813,1.57789,1.57806,253999997.0
2006-09-26 02:53:00,1.57809,1.5782,1.57795,1.57805,304500001.0
2006-09-26 02:54:00,1.57824,1.57831,1.57817,1.57823,118100001.0
2006-09-26 02:55:00,1.5781,1.5783,1.57808,1.57818,284099999.0
2006-09-26 02:56:00,1.57822,1.57826,1.57806,1.57816,329800000.0
2006-09-26 02:57:00,1.57813,1.57822,1.57791,1.5781,308399999.0
2006-09-26 02:58:00,1.57802,1.57814,1.57771,1.57792,417399997.0
2006-09-26 02:59:00,1.57809,1.57809,1.57792,1.57792,290799995.0
2006-09-26 03:00:00,1.57806,1.57823,1.57804,1.57814,71000000.0
2006-09-26 03:01:00,1.57815,1.57829,1.57803,1.57803,563900001.0
2006-09-26 03:02:00,1.57798,1.57831,1.57795,1.57815,315700005.0
2006-09-26 03:03:00,1.57814,1.57828,1.57811,1.57817,241400002.0
2006-09-26 03:04:00,1.5784,1.57859,1.57834,1.57839,220199999.0
2006-09-26 03:05:00,1.57858,1.57861,1.57837,1.57837,391399997.0
2006-09-26 03:06:00,1.57848,1.5787,1.57848,1.57862,218099996.0
2006-09-26 03:07:00,1.57862,1.57879,1.57848,1.57879,391399997.0
2006-09-26 03:08:00,1.57866,1.57879,1.57862,1.57871,157399999.0
2006-09-26 03:09:00,1.57858,1.5787,1.57849,1.57865,188400000.0
2006-09-26 03:10:00,1.57855,1.57868,1.57842,1.57853,299400000.0
2006-09-26 03:11:00,1.57867,1.57872,1.57849,1.57854,332099994.0
2006-09-26 03:12:00,1.57865,1.57875,1.57841,1.57867,202800000.0
2006-09-26 03:13:00,1.57857,1.57865,1.57844,1.57848,159199998.0
2006-09-26 03:14:00,1.57855,1.57873,1.57842,1.57866,274899997.0
2006-09-26 03:15:00,1.57865,1.57893,1.57851,1.57868,281999999.0
2006-09-26 03:16:00,1.57858,1.57878,1.57842,1.5786,169900001.0
2006-09-26 03:17:00,1.57872,1.57872,1.57847,1.57847,154200001.0
2006-09-26 03:18:00,1.57864,1.5787,1.57856,1.57864,170100000.0
2006-09-26 03:19:00,1.57869,1.57875,1.57856,1.57868,319799997.0
2006-09-26 03:20:00,1.57856,1.57875,1.57856,1.57875,109699998.0
2006-09-26 03:21:00,1.57851,1.57868,1.57851,1.57865,162000007.0
2006-09-26 03:22:00,1.57853,1.57873,1.57853,1.57861,263700000.0
2006-09-26 03:23:00,1.57847,1.57876,1.57841,1.57858,317699994.0
2006-09-26 03:24:00,1.5786,1.57875,1.57856,1.57875,267300001.0
2006-09-26 03:25:00,1.5786,1.5787,1.5786,1.5787,70199999.0
2006-09-26 03:26:00,1.57853,1.57865,1.57846,1.57863,274399998.0
2006-09-26 03:27:00,1.5786,1.5786,1.5785,1.5785,75800000.0
2006-09-26 03:28:00,1.57863,1.57869,1.5785,1.57863,239900003.0
2006-09-26 03:29:00,1.57863,1.57874,1.5783,1.57859,293300003.0
2006-09-26 03:30:00,1.57846,1.57858,1.57846,1.57858,85400002.0
2006-09-26 03:31:00,1.57854,1.57866,1.57854,1.57866,83100000.0
2006-09-26 03:32:00,1.57849,1.57878,1.57849,1.57875,407400000.0
2006-09-26 03:33:00,1.5786,1.57873,1.57849,1.57869,244799997.0
2006-09-26 03:34:00,1.57862,1.57871,1.57843,1.57866,567400000.0
2006-09-26 03:35:00,1.57872,1.57881,1.57864,1.57881,106399999.0
2006-09-26 03:36:00,1.57879,1.57879,1.57864,1.57864,39899999.0
2006-09-26 03:37:00,1.57859,1.57869,1.57844,1.57856,352299999.0
2006-09-26 03:38:00,1.57879,1.57879,1.57867,1.57867,108599998.0
2006-09-26 03:39:00,1.57864,1.57885,1.57864,1.57885,161400000.0
2006-09-26 03:40:00,1.57857,1.57864,1.57795,1.57802,319499998.0
2006-09-26 03:41:00,1.57874,1.57883,1.57858,1.57864,202999997.0
2006-09-26 03:42:00,1.57862,1.5788,1.57861,1.57878,309899999.0
2006-09-26 03:43:00,1.57862,1.57878,1.57857,1.5787,289899996.0
2006-09-26 03:44:00,1.57873,1.5788,1.57862,1.57872,171700002.0
2006-09-26 03:45:00,1.57879,1.57879,1.57853,1.57859,582700000.0
2006-09-26 03:46:00,1.57862,1.57877,1.57855,1.57877,192400001.0
2006-09-26 03:47:00,1.57868,1.57874,1.57854,1.57869,296300005.0
2006-09-26 03:48:00,1.57862,1.5787,1.57847,1.5786,32300000.0
2006-09-26 03:49:00,1.5785,1.57868,1.5785,1.57868,54300000.0
2006-09-26 03:50:00,1.57865,1.57865,1.57825,1.57847,225400000.0
2006-09-26 03:51:00,1.57871,1.57877,1.5786,1.57875,303700003.0
2006-09-26 03:52:00,1.57858,1.57872,1.57852,1.57856,146300001.0
2006-09-26 03:53:00,1.57882,1.57882,1.57864,1.57879,287299996.0
2006-09-26 03:54:00,1.57853,1.57879,1.57853,1.57869,283100002.0
2006-09-26 03:55:00,1.57882,1.57882,1.57847,1.57861,206900002.0
2006-09-26 03:56:00,1.57864,1.57897,1.57864,1.57887,290099994.0
2006-09-26 03:57:00,1.57875,1.57888,1.57856,1.57867,344300000.0
2006-09-26 03:58:00,1.57867,1.57886,1.57859,1.57874,248400003.0
2006-09-26 03:59:00,1.57875,1.5788,1.5786,1.57868,332900008.0
2006-09-26 04:00:00,1.57869,1.57902,1.57869,1.57883,331299997.0
2006-09-26 04:01:00,1.5788,1.57901,1.57875,1.57896,466800007.0
2006-09-26 04:02:00,1.5791,1.57911,1.57893,1.57894,315699997.0
2006-09-26 04:03:00,1.5788,1.57906,1.5788,1.57896,297600001.0
2006-09-26 04:04:00,1.57881,1.57894,1.57875,1.57876,215000001.0
2006-09-26 04:05:00,1.5788,1.57897,1.57878,1.57897,354999993.0
2006-09-26 04:06:00,1.57878,1.57893,1.57872,1.57888,219800000.0
2006-09-26 04:07:00,1.57882,1.57899,1.57864,1.57887,428599998.0
2006-09-26 04:08:00,1.57878,1.57895,1.57872,1.57895,177499996.0
2006-09-26 04:09:00,1.57857,1.57895,1.57857,1.5789,162700002.0
2006-09-26 04:10:00,1.57857,1.5788,1.57843,1.57865,441800004.0
2006-09-26 04:11:00,1.57879,1.57892,1.57867,1.57883,323200001.0
2006-09-26 04:12:00,1.5788,1.5789,1.5788,1.5789,113400001.0
2006-09-26 04:13:00,1.57877,1.57884,1.57868,1.57884,62400000.0
2006-09-26 04:14:00,1.5788,1.5788,1.5787,1.5787,21000000.0
2006-09-26 04:15:00,1.57885,1.57885,1.5788,1.5788,55600000.0
2006-09-26 04:16:00,1.57879,1.57894,1.57841,1.57869,367100004.0
2006-09-26 04:17:00,1.57845,1.5789,1.57843,1.5787,215900001.0
2006-09-26 04:18:00,1.57888,1.57892,1.57871,1.57879,283400001.0
2006-09-26 04:19:00,1.57871,1.5789,1.57868,1.57885,296800001.0
2006-09-26 04:20:00,1.57888,1.57888,1.5786,1.5786,99900000.0
2006-09-26 04:21:00,1.57884,1.57895,1.57874,1.57884,220400005.0
2006-09-26 04:22:00,1.5787,1.5788,1.57851,1.57863,330100000.0
2006-09-26 04:23:00,1.57861,1.57885,1.57861,1.5788,367400002.0
2006-09-26 04:24:00,1.57867,1.57882,1.57863,1.57878,257000000.0
2006-09-26 04:25:00,1.57882,1.57882,1.57849,1.57856,333500002.0
2006-09-26 04:26:00,1.57859,1.5787,1.57831,1.57845,254100000.0
2006-09-26 04:27:00,1.57857,1.57863,1.57854,1.57856,71200001.0
2006-09-26 04:28:00,1.57858,1.5788,1.57858,1.57867,350100000.0
2006-09-26 04:29:00,1.57862,1.57876,1.57853,1.5787,279500003.0
2006-09-26 04:30:00,1.57856,1.5788,1.57847,1.57867,342299995.0
2006-09-26 04:31:00,1.57862,1.57875,1.57862,1.57875,119700003.0
2006-09-26 04:32:00,1.5787,1.57875,1.5786,1.57868,115000002.0
2006-09-26 04:33:00,1.57851,1.57851,1.57817,1.57838,191700000.0
2006-09-26 04:34:00,1.57867,1.57886,1.57859,1.57869,123000000.0
2006-09-26 04:35:00,1.57888,1.57925,1.57887,1.57903,268300004.0
2006-09-26 04:36:00,1.57895,1.57895,1.5789,1.5789,19500000.0
2006-09-26 04:37:00,1.57892,1.57899,1.5787,1.57879,370600000.0
2006-09-26 04:38:00,1.5788,1.57885,1.57869,1.57878,369899997.0
2006-09-26 04:39:00,1.57857,1.57873,1.5784,1.5786,243500000.0
2006-09-26 04:40:00,1.57875,1.57882,1.57862,1.57874,158400005.0
2006-09-26 04:41:00,1.5788,1.5788,1.57861,1.57861,139900001.0
2006-09-26 04:42:00,1.57865,1.57879,1.57863,1.57871,468200001.0
2006-09-26 04:43:00,1.5787,1.57878,1.57856,1.57856,174200001.0
2006-09-26 04:44:00,1.57875,1.57875,1.5787,1.5787,16000000.0
2006-09-26 04:45:00,1.57868,1.57885,1.57858,1.57859,228700001.0
2006-09-26 04:46:00,1.57883,1.57883,1.57861,1.57872,196399998.0
2006-09-26 04:47:00,1.57878,1.57895,1.57867,1.57884,378800006.0
2006-09-26 04:48:00,1.57893,1.57906,1.57875,1.57886,402300001.0
2006-09-26 04:49:00,1.57914,1.57937,1.57908,1.57914,484500005.0
2006-09-26 04:50:00,1.57889,1.57904,1.57865,1.5789,404099998.0
2006-09-26 04:51:00,1.5789,1.5789,1.5788,1.5788,169500002.0
2006-09-26 04:52:00,1.5789,1.5789,1.5788,1.5788,69500000.0
2006-09-26 04:53:00,1.57866,1.57898,1.57866,1.57898,45700000.0
2006-09-26 04:54:00,1.5787,1.5788,1.57816,1.57816,249800001.0
2006-09-26 04:55:00,1.57872,1.5789,1.57872,1.5789,96500000.0
2006-09-26 04:56:00,1.57888,1.57893,1.57874,1.57874,352800003.0
2006-09-26 04:57:00,1.5788,1.57895,1.57875,1.57895,245200004.0
2006-09-26 04:58:00,1.57885,1.57895,1.57876,1.5789,491600003.0
2006-09-26 04:59:00,1.57876,1.57886,1.57875,1.5788,133399999.0
2006-09-26 05:00:00,1.57883,1.57905,1.57874,1.57892,392400000.0
2006-09-26 05:01:00,1.57898,1.57908,1.57894,1.57894,139899999.0
2006-09-26 05:02:00,1.57892,1.57907,1.57875,1.57895,400200003.0
2006-09-26 05:03:00,1.579,1.5793,1.57892,1.57904,417900001.0
2006-09-26 05:04:00,1.57902,1.57902,1.57882,1.57882,171399999.0
2006-09-26 05:05:00,1.5789,1.579,1.5789,1.579,13600000.0
2006-09-26 05:06:00,1.57907,1.57916,1.57904,1.57916,199600003.0
2006-09-26 05:07:00,1.5792,1.5792,1.57895,1.57902,299500005.0
2006-09-26 05:08:00,1.57899,1.57907,1.57882,1.57894,245199998.0
2006-09-26 05:09:00,1.57896,1.57908,1.57896,1.57908,181299999.0
2006-09-26 05:10:00,1.57907,1.57907,1.57878,1.57878,380800001.0
2006-09-26 05:11:00,1.57899,1.57907,1.57877,1.57889,110300000.0
2006-09-26 05:12:00,1.57888,1.57895,1.57876,1.57878,157300002.0
2006-09-26 05:13:00,1.57863,1.57882,1.57863,1.57874,325600004.0
2006-09-26 05:14:00,1.57871,1.57888,1.5787,1.5788,142499998.0
2006-09-26 05:15:00,1.5788,1.5788,1.57854,1.57862,131899999.0
2006-09-26 05:16:00,1.57859,1.57867,1.57849,1.57855,103099999.0
2006-09-26 05:17:00,1.5787,1.5787,1.5785,1.57853,293599997.0
2006-09-26 05:18:00,1.57854,1.57862,1.57839,1.57852,279400001.0
2006-09-26 05:19:00,1.57849,1.57861,1.57837,1.57852,299300001.0
2006-09-26 05:20:00,1.57845,1.5785,1.57835,1.5784,59899999.0
2006-09-26 05:21:00,1.57836,1.5785,1.5782,1.5784,282999998.0
2006-09-26 05:22:00,1.57847,1.57848,1.57833,1.57837,180700001.0
2006-09-26 05:23:00,1.57843,1.57857,1.57837,1.57842,213199998.0
2006-09-26 05:24:00,1.5783,1.57862,1.5783,1.57835,352199999.0
2006-09-26 05:25:00,1.57816,1.57835,1.57816,1.5783,429800003.0
2006-09-26 05:26:00,1.57837,1.57851,1.5783,1.57841,329400003.0
2006-09-26 05:27:00,1.57813,1.57845,1.57794,1.57827,304600000.0
2006-09-26 05:28:00,1.5784,1.57845,1.5784,1.57845,51299999.0
2006-09-26 05:29:00,1.5784,1.57845,1.57832,1.57838,61700000.0
2006-09-26 05:30:00,1.5783,1.5784,1.5783,1.5784,7400000.0
2006-09-26 05:31:00,1.57845,1.57845,1.5784,1.5784,46700000.0
2006-09-26 05:32:00,1.5784,1.57845,1.5783,1.5783,249899999.0
2006-09-26 05:33:00,1.57817,1.57847,1.57817,1.57845,255100003.0
2006-09-26 05:34:00,1.5784,1.57845,1.57823,1.57839,194400002.0
2006-09-26 05:35:00,1.57836,1.57842,1.57825,1.57842,311699997.0
2006-09-26 05:36:00,1.57823,1.57848,1.57821,1.57845,244699998.0
2006-09-26 05:37:00,1.57838,1.57845,1.57819,1.57835,352800000.0
2006-09-26 05:38:00,1.57848,1.57848,1.57845,1.57845,53900000.0
2006-09-26 05:39:00,1.57835,1.57845,1.57823,1.57824,277900003.0
2006-09-26 05:40:00,1.57835,1.57845,1.5782,1.57835,124799998.0
2006-09-26 05:41:00,1.57827,1.57839,1.57827,1.57839,53100000.0
2006-09-26 05:42:00,1.578,1.57829,1.57785,1.57812,371500001.0
2006-09-26 05:43:00,1.57808,1.57833,1.57804,1.57833,177500001.0
2006-09-26 05:44:00,1.57832,1.57832,1.57808,1.57808,75800001.0
2006-09-26 05:45:00,1.57823,1.57831,1.57815,1.57815,225900005.0
2006-09-26 05:46:00,1.57828,1.57828,1.57814,1.57814,37500001.0
2006-09-26 05:47:00,1.57835,1.57835,1.57809,1.57819,320499998.0
2006-09-26 05:48:00,1.57832,1.57837,1.57816,1.57816,463999999.0
2006-09-26 05:49:00,1.57835,1.57837,1.57813,1.5783,300499996.0
2006-09-26 05:50:00,1.57824,1.57833,1.57806,1.57827,299100003.0
2006-09-26 05:51:00,1.57823,1.57842,1.57823,1.57835,306100001.0
2006-09-26 05:52:00,1.57822,1.57839,1.57819,1.57832,344199996.0
2006-09-26 05:53:00,1.57824,1.57845,1.57823,1.57836,531300003.0
2006-09-26 05:54:00,1.57837,1.57842,1.57814,1.57814,254599999.0
2006-09-26 05:55:00,1.57805,1.57831,1.57794,1.57817,214500001.0
2006-09-26 05:56:00,1.57832,1.57836,1.57816,1.57827,323299998.0
2006-09-26 05:57:00,1.5783,1.57835,1.57816,1.57828,238800001.0
2006-09-26 05:58:00,1.57829,1.57829,1.57802,1.57803,387300000.0
2006-09-26 05:59:00,1.57822,1.57833,1.57813,1.5783,355500005.0
2006-09-26 06:00:00,1.57827,1.57827,1.57792,1.57808,201200001.0
2006-09-26 06:01:00,1.57812,1.57823,1.57796,1.57798,324099996.0
2006-09-26 06:02:00,1.578,1.5781,1.578,1.5781,164599999.0
2006-09-26 06:03:00,1.57799,1.57822,1.57797,1.57822,309099998.0
2006-09-26 06:04:00,1.57815,1.57825,1.57799,1.57809,214000002.0
2006-09-26 06:05:00,1.57818,1.57824,1.57807,1.57807,175299998.0
2006-09-26 06:06:00,1.57825,1.57825,1.57804,1.5781,314399997.0
2006-09-26 06:07:00,1.57807,1.57823,1.5779,1.5779,259800001.0
2006-09-26 06:08:00,1.5782,1.57825,1.57797,1.57797,339599998.0
2006-09-26 06:09:00,1.5781,1.57823,1.57803,1.57823,497499994.0
2006-09-26 06:10:00,1.57808,1.5782,1.57793,1.57813,301200001.0
2006-09-26 06:11:00,1.57825,1.57828,1.57807,1.5781,274800007.0
2006-09-26 06:12:00,1.57801,1.5782,1.57801,1.57816,231399998.0
2006-09-26 06:13:00,1.57803,1.5782,1.57803,1.57807,261500003.0
2006-09-26 06:14:00,1.57811,1.57824,1.57793,1.57824,241400002.0
2006-09-26 06:15:00,1.57819,1.57829,1.57816,1.57819,230199998.0
2006-09-26 06:16:00,1.57813,1.57817,1.57804,1.57806,80699999.0
2006-09-26 06:17:00,1.57804,1.57824,1.57804,1.57817,240199998.0
2006-09-26 06:18:00,1.57818,1.57825,1.57804,1.5782,193700000.0
2006-09-26 06:19:00,1.57811,1.57825,1.57801,1.57815,305500000.0
2006-09-26 06:20:00,1.57822,1.57823,1.57803,1.57806,251500001.0
2006-09-26 06:21:00,1.5782,1.57825,1.5782,1.57825,51299999.0
2006-09-26 06:22:00,1.57825,1.57825,1.57802,1.57802,356900003.0
2006-09-26 06:23:00,1.57812,1.57822,1.57788,1.57818,446800002.0
2006-09-26 06:24:00,1.57804,1.57822,1.57797,1.57822,162200000.0
2006-09-26 06:25:00,1.57809,1.57822,1.57804,1.57817,272000003.0
2006-09-26 06:26:00,1.57823,1.57823,1.57785,1.57797,284200000.0
2006-09-26 06:27:00,1.57824,1.57824,1.57805,1.57811,166600002.0
2006-09-26 06:28:00,1.57814,1.5782,1.57791,1.57806,261500003.0
2006-09-26 06:29:00,1.57819,1.57823,1.57808,1.57823,172600001.0
2006-09-26 06:30:00,1.57821,1.57821,1.57797,1.57817,447500003.0
2006-09-26 06:31:00,1.57812,1.57823,1.57803,1.57816,338100004.0
2006-09-26 06:32:00,1.57805,1.57821,1.57803,1.57818,196300001.0
2006-09-26 06:33:00,1.57804,1.5782,1.57804,1.5782,124599999.0
2006-09-26 06:34:00,1.57822,1.57823,1.57804,1.57816,262899998.0
2006-09-26 06:35:00,1.57818,1.57828,1.57808,1.5781,306400004.0
2006-09-26 06:36:00,1.57819,1.57821,1.57796,1.57796,309300003.0
2006-09-26 06:37:00,1.57825,1.57825,1.5782,1.5782,20000000.0
2006-09-26 06:38:00,1.57808,1.57823,1.57807,1.57815,141500001.0
2006-09-26 06:39:00,1.57811,1.5782,1.57797,1.57812,192400000.0
2006-09-26 06:40:00,1.57816,1.57822,1.578,1.578,352600001.0
2006-09-26 06:41:00,1.57804,1.57813,1.57791,1.57802,99100000.0
2006-09-26 06:42:00,1.57806,1.57822,1.57796,1.57815,273600002.0
2006-09-26 06:43:00,1.5781,1.5782,1.57791,1.57809,249399996.0
2006-09-26 06:44:00,1.5781,1.5781,1.57789,1.57798,252300002.0
2006-09-26 06:45:00,1.57806,1.57815,1.5779,1.5779,264399999.0
2006-09-26 06:46:00,1.57803,1.57816,1.57792,1.57805,195800000.0
2006-09-26 06:47:00,1.5781,1.57816,1.57802,1.57803,331900005.0
2006-09-26 06:48:00,1.57811,1.57823,1.57806,1.57814,291900001.0
2006-09-26 06:49:00,1.57817,1.57823,1.57797,1.57823,396900002.0
2006-09-26 06:50:00,1.57815,1.57825,1.578,1.57815,389399999.0
2006-09-26 06:51:00,1.57823,1.57823,1.57799,1.57805,268899995.0
2006-09-26 06:52:00,1.578,1.57823,1.57783,1.57785,381299996.0
2006-09-26 06:53:00,1.57795,1.57823,1.57783,1.57812,358299997.0
2006-09-26 06:54:00,1.57804,1.57829,1.57804,1.57813,355500002.0
2006-09-26 06:55:00,1.57816,1.5782,1.578,1.57811,362900004.0
2006-09-26 06:56:00,1.57815,1.5782,1.578,1.57806,168699999.0
2006-09-26 06:57:00,1.57804,1.57828,1.57804,1.5781,332899997.0
2006-09-26 06:58:00,1.57818,1.57824,1.57814,1.57818,183900004.0
2006-09-26 06:59:00,1.5782,1.57825,1.57812,1.57816,263100002.0
2006-09-26 07:00:00,1.5782,1.5784,1.57805,1.57828,221500000.0
2006-09-26 07:01:00,1.57829,1.57851,1.57829,1.57851,133499997.0
2006-09-26 07:02:00,1.57855,1.57862,1.57842,1.5785,154000000.0
2006-09-26 07:03:00,1.5784,1.5785,1.5784,1.5785,192400000.0
2006-09-26 07:04:00,1.5785,1.57865,1.57828,1.57856,414199996.0
2006-09-26 07:05:00,1.57857,1.57862,1.57844,1.57856,313500001.0
2006-09-26 07:06:00,1.57858,1.57858,1.57842,1.57857,143800002.0
2006-09-26 07:07:00,1.57859,1.57874,1.57846,1.5786,405600003.0
2006-09-26 07:08:00,1.57868,1.57875,1.57855,1.57864,161599998.0
2006-09-26 07:09:00,1.57864,1.57887,1.57861,1.57875,252700003.0
2006-09-26 07:10:00,1.57879,1.57889,1.57854,1.57854,246499999.0
2006-09-26 07:11:00,1.57865,1.5789,1.57865,1.57882,297400005.0
2006-09-26 07:12:00,1.57867,1.5788,1.57858,1.57864,199500002.0
2006-09-26 07:13:00,1.57858,1.57886,1.57858,1.5788,190900000.0
2006-09-26 07:14:00,1.57859,1.57878,1.57844,1.57863,204900000.0
2006-09-26 07:15:00,1.57847,1.57861,1.57837,1.57839,263399999.0
2006-09-26 07:16:00,1.57814,1.57839,1.57814,1.57832,214000001.0
2006-09-26 07:17:00,1.57818,1.57828,1.57813,1.57822,150599997.0
2006-09-26 07:18:00,1.57817,1.5783,1.5781,1.57814,170400000.0
2006-09-26 07:19:00,1.57811,1.57829,1.57807,1.57817,131699998.0
2006-09-26 07:20:00,1.57827,1.57837,1.57816,1.57819,180699998.0
2006-09-26 07:21:00,1.57823,1.57823,1.57778,1.57801,221600003.0
2006-09-26 07:22:00,1.5781,1.57838,1.57808,1.57838,316000002.0
2006-09-26 07:23:00,1.57832,1.57836,1.57822,1.57824,67100000.0
2006-09-26 07:24:00,1.57809,1.57835,1.57799,1.57823,251399997.0
2006-09-26 07:25:00,1.57824,1.57835,1.57808,1.57817,411000006.0
2006-09-26 07:26:00,1.57843,1.57843,1.57808,1.57823,335499996.0
2006-09-26 07:27:00,1.57827,1.57848,1.57821,1.57848,305199993.0
2006-09-26 07:28:00,1.57857,1.57857,1.57836,1.57836,306299995.0
2006-09-26 07:29:00,1.5785,1.57855,1.57841,1.57845,149399999.0
2006-09-26 07:30:00,1.5785,1.57855,1.57839,1.57847,116599997.0
2006-09-26 07:31:00,1.57852,1.57852,1.57844,1.57844,61500002.0
2006-09-26 07:32:00,1.57852,1.57852,1.57823,1.57823,219299997.0
2006-09-26 07:33:00,1.57835,1.57835,1.57817,1.57826,247500003.0
2006-09-26 07:34:00,1.5782,1.57825,1.57806,1.5781,367699999.0
2006-09-26 07:35:00,1.57806,1.57832,1.57806,1.57832,203699999.0
2006-09-26 07:36:00,1.57822,1.57835,1.57822,1.57835,55100000.0
2006-09-26 07:37:00,1.57841,1.57843,1.57816,1.57843,142100001.0
2006-09-26 07:38:00,1.57837,1.57838,1.57827,1.57828,85300001.0
2006-09-26 07:39:00,1.57832,1.57862,1.57821,1.57849,321499997.0
2006-09-26 07:40:00,1.57837,1.57845,1.57824,1.57837,141400000.0
2006-09-26 07:41:00,1.57832,1.57848,1.57806,1.57843,242300004.0
2006-09-26 07:42:00,1.57829,1.57848,1.57824,1.57848,350199999.0
2006-09-26 07:43:00,1.57798,1.57831,1.57782,1.57796,395600001.0
2006-09-26 07:44:00,1.57826,1.57845,1.57826,1.5783,167700002.0
2006-09-26 07:45:00,1.57845,1.57845,1.57829,1.5783,321600005.0
2006-09-26 07:46:00,1.57838,1.57845,1.57832,1.5784,63800000.0
2006-09-26 07:47:00,1.57845,1.57852,1.57832,1.57832,292400004.0
2006-09-26 07:48:00,1.57848,1.5786,1.57842,1.57844,315100001.0
2006-09-26 07:49:00,1.57856,1.57856,1.57837,1.57843,207700001.0
2006-09-26 07:50:00,1.57834,1.57851,1.5783,1.5783,414000002.0
2006-09-26 07:51:00,1.57857,1.57865,1.57833,1.57833,398099999.0
2006-09-26 07:52:00,1.57839,1.57854,1.57832,1.57838,279400002.0
2006-09-26 07:53:00,1.57844,1.57844,1.5783,1.5783,37899999.0
2006-09-26 07:54:00,1.5783,1.57849,1.57811,1.57844,207800000.0
2006-09-26 07:55:00,1.57835,1.57844,1.57818,1.5783,258000001.0
2006-09-26 07:56:00,1.57823,1.57838,1.57815,1.57819,265300001.0
2006-09-26 07:57:00,1.5784,1.5784,1.5782,1.5782,281400005.0
2006-09-26 07:58:00,1.57823,1.57848,1.5782,1.57833,375799997.0
2006-09-26 07:59:00,1.57838,1.57845,1.5783,1.5784,411199996.0
2006-09-26 08:00:00,1.57827,1.57847,1.57822,1.57839,331900000.0
2006-09-26 08:01:00,1.57831,1.57844,1.57816,1.57835,333200010.0
2006-09-26 08:02:00,1.57826,1.57837,1.57803,1.57826,166899998.0
2006-09-26 08:03:00,1.57809,1.57843,1.57809,1.57843,241199999.0
2006-09-26 08:04:00,1.57846,1.57846,1.57834,1.57834,51900002.0
2006-09-26 08:05:00,1.57849,1.57851,1.57844,1.57846,106200000.0
2006-09-26 08:06:00,1.57835,1.57849,1.57819,1.57839,245899999.0
2006-09-26 08:07:00,1.57847,1.57859,1.57829,1.57855,404600006.0
2006-09-26 08:08:00,1.57851,1.5786,1.57831,1.57831,335599997.0
2006-09-26 08:09:00,1.57847,1.57859,1.57834,1.57842,153500000.0
2006-09-26 08:10:00,1.57814,1.5786,1.57814,1.57852,128699997.0
2006-09-26 08:11:00,1.57833,1.57863,1.57833,1.57863,210300002.0
2006-09-26 08:12:00,1.5784,1.5786,1.57834,1.57847,261700000.0
2006-09-26 08:13:00,1.57854,1.57854,1.57826,1.57839,309300003.0
2006-09-26 08:14:00,1.5784,1.57845,1.57816,1.57816,280699998.0
2006-09-26 08:15:00,1.5783,1.5785,1.57824,1.57843,377799999.0
2006-09-26 08:16:00,1.57836,1.57854,1.57819,1.57829,377000001.0
2006-09-26 08:17:00,1.57847,1.57853,1.57828,1.57853,149900000.0
2006-09-26 08:18:00,1.57838,1.57855,1.57829,1.57841,369800004.0
2006-09-26 08:19:00,1.57845,1.57853,1.57826,1.57852,183600002.0
2006-09-26 08:20:00,1.57845,1.57853,1.57831,1.57848,270800001.0
2006-09-26 08:21:00,1.5784,1.5784,1.57812,1.57832,293999998.0
2006-09-26 08:22:00,1.57833,1.57842,1.57815,1.57818,499700006.0
2006-09-26 08:23:00,1.57813,1.57828,1.57805,1.57821,241999999.0
2006-09-26 08:24:00,1.57817,1.5783,1.57802,1.57806,223500001.0
2006-09-26 08:25:00,1.57819,1.57828,1.57809,1.57821,309400001.0
2006-09-26 08:26:00,1.5781,1.57834,1.5781,1.57818,411400001.0
2006-09-26 08:27:00,1.57819,1.57832,1.57807,1.5782,347999997.0
2006-09-26 08:28:00,1.57813,1.57831,1.57813,1.57826,322500000.0
2006-09-26 08:29:00,1.57826,1.57831,1.57818,1.57826,39300000.0
2006-09-26 08:30:00,1.57817,1.57831,1.57817,1.57831,51200001.0
2006-09-26 08:31:00,1.57823,1.57832,1.5781,1.5782,306099995.0
2006-09-26 08:32:00,1.57827,1.57829,1.57816,1.57819,179799999.0
2006-09-26 08:33:00,1.57823,1.57832,1.57807,1.57827,307899998.0
2006-09-26 08:34:00,1.57828,1.57833,1.57817,1.57833,185500002.0
2006-09-26 08:35:00,1.57833,1.57833,1.5781,1.57825,289799997.0
2006-09-26 08:36:00,1.57832,1.57832,1.57806,1.57815,314599998.0
2006-09-26 08:37:00,1.57805,1.57822,1.57799,1.57812,318400000.0
2006-09-26 08:38:00,1.57811,1.57811,1.57798,1.57801,40000000.0
2006-09-26 08:39:00,1.57804,1.57819,1.57804,1.57819,87199999.0
2006-09-26 08:40:00,1.57814,1.57823,1.57797,1.57811,300900002.0
2006-09-26 08:41:00,1.57814,1.57824,1.57797,1.57824,271100000.0
2006-09-26 08:42:00,1.57816,1.57847,1.57814,1.57847,283800003.0
2006-09-26 08:43:00,1.57845,1.57863,1.57841,1.57844,274900002.0
2006-09-26 08:44:00,1.57863,1.57873,1.57855,1.57861,137399999.0
2006-09-26 08:45:00,1.57863,1.57876,1.57818,1.57839,300900004.0
2006-09-26 08:46:00,1.5785,1.57855,1.5783,1.57841,122000002.0
2006-09-26 08:47:00,1.57852,1.57871,1.57845,1.57861,360600001.0
2006-09-26 08:48:00,1.57861,1.57887,1.57861,1.5788,290500001.0
2006-09-26 08:49:00,1.57856,1.57881,1.57856,1.57873,272800001.0
2006-09-26 08:50:00,1.57872,1.57872,1.57855,1.57857,260300001.0
2006-09-26 08:51:00,1.57846,1.57863,1.57846,1.57863,62300000.0
2006-09-26 08:52:00,1.57866,1.57868,1.57858,1.57868,55800000.0
2006-09-26 08:53:00,1.57855,1.57881,1.57855,1.57881,208500002.0
2006-09-26 08:54:00,1.57854,1.57875,1.57854,1.57874,291000002.0
2006-09-26 08:55:00,1.57873,1.57879,1.57867,1.57876,67899998.0
2006-09-26 08:56:00,1.57871,1.57878,1.57862,1.57862,171900000.0
2006-09-26 08:57:00,1.57862,1.57883,1.57861,1.5787,181100000.0
2006-09-26 08:58:00,1.57857,1.57882,1.57856,1.57869,181300000.0
2006-09-26 08:59:00,1.57855,1.57874,1.5785,1.5785,194800001.0
2006-09-26 09:00:00,1.57842,1.57861,1.57841,1.57853,321200001.0
2006-09-26 09:01:00,1.57834,1.57859,1.57834,1.57856,164300001.0
2006-09-26 09:02:00,1.57845,1.57862,1.57845,1.5786,232799997.0
2006-09-26 09:03:00,1.57857,1.57869,1.57852,1.57855,245700002.0
2006-09-26 09:04:00,1.57858,1.5788,1.57858,1.57877,205899999.0
2006-09-26 09:05:00,1.57869,1.57879,1.57859,1.57875,280600004.0
2006-09-26 09:06:00,1.57865,1.57872,1.57849,1.57859,120000000.0
2006-09-26 09:07:00,1.5787,1.5787,1.57846,1.57853,135599999.0
2006-09-26 09:08:00,1.57862,1.57877,1.57851,1.57861,345700006.0
2006-09-26 09:09:00,1.57855,1.57873,1.57849,1.57871,196500004.0
2006-09-26 09:10:00,1.57856,1.57866,1.57854,1.57864,81000000.0
2006-09-26 09:11:00,1.57844,1.57869,1.57844,1.57868,278499997.0
2006-09-26 09:12:00,1.57871,1.57872,1.57847,1.57859,418000007.0
2006-09-26 09:13:00,1.57866,1.57878,1.57858,1.57878,181399999.0
2006-09-26 09:14:00,1.57869,1.57869,1.57844,1.57845,250300002.0
2006-09-26 09:15:00,1.57848,1.57863,1.57842,1.57855,210800000.0
2006-09-26 09:16:00,1.57858,1.57867,1.57833,1.57843,227300000.0
2006-09-26 09:17:00,1.5787,1.57884,1.57855,1.57866,242400000.0
2006-09-26 09:18:00,1.57872,1.57886,1.57867,1.57882,321299998.0
2006-09-26 09:19:00,1.57862,1.57881,1.57857,1.57864,242700002.0
2006-09-26 09:20:00,1.5788,1.57894,1.57876,1.57881,254200000.0
2006-09-26 09:21:00,1.57898,1.57898,1.5787,1.5788,79900000.0
2006-09-26 09:22:00,1.57875,1.57888,1.57875,1.57882,197400000.0
2006-09-26 09:23:00,1.57872,1.57882,1.57864,1.57878,185800002.0
2006-09-26 09:24:00,1.57873,1.57876,1.57851,1.57863,329899995.0
2006-09-26 09:25:00,1.57861,1.57888,1.57861,1.57888,111200000.0
2006-09-26 09:26:00,1.57889,1.57898,1.57881,1.57887,26600000.0
2006-09-26 09:27:00,1.57871,1.57891,1.5786,1.57891,241600000.0
2006-09-26 09:28:00,1.5788,1.57889,1.57853,1.57866,313899995.0
2006-09-26 09:29:00,1.57861,1.5787,1.57848,1.57862,233199997.0
2006-09-26 09:30:00,1.57864,1.57872,1.57864,1.57872,58300000.0
2006-09-26 09:31:00,1.57866,1.57875,1.57856,1.57856,280099999.0
2006-09-26 09:32:00,1.57866,1.57874,1.57855,1.57855,209299998.0
2006-09-26 09:33:00,1.57873,1.57873,1.57852,1.57858,287699999.0
2006-09-26 09:34:00,1.57872,1.57872,1.57854,1.57854,283099997.0
2006-09-26 09:35:00,1.57854,1.57868,1.57846,1.57854,256800001.0
2006-09-26 09:36:00,1.57836,1.57855,1.57833,1.57833,185400002.0
2006-09-26 09:37:00,1.57854,1.57864,1.57848,1.57858,34700000.0
2006-09-26 09:38:00,1.57855,1.57865,1.57833,1.5786,371099999.0
2006-09-26 09:39:00,1.5785,1.57865,1.5785,1.57865,186900001.0
2006-09-26 09:40:00,1.57867,1.57873,1.57859,1.57861,21600000.0
2006-09-26 09:41:00,1.57885,1.57908,1.5788,1.57908,290999997.0
2006-09-26 09:42:00,1.5792,1.57928,1.57906,1.57918,288399998.0
2006-09-26 09:43:00,1.57917,1.57929,1.57904,1.57924,276500001.0
2006-09-26 09:44:00,1.57927,1.57927,1.5789,1.5789,212200001.0
2006-09-26 09:45:00,1.57908,1.57918,1.57891,1.57894,269300002.0
2006-09-26 09:46:00,1.5792,1.57922,1.5791,1.57913,148299999.0
2006-09-26 09:47:00,1.57913,1.57922,1.57903,1.57903,231100003.0
2006-09-26 09:48:00,1.57908,1.57909,1.57888,1.57891,464299998.0
2006-09-26 09:49:00,1.57881,1.57898,1.57881,1.57898,166100002.0
2006-09-26 09:50:00,1.57898,1.5792,1.57882,1.5792,275900000.0
2006-09-26 09:51:00,1.57905,1.57919,1.57895,1.579,179200001.0
2006-09-26 09:52:00,1.57899,1.57917,1.57895,1.57911,398599995.0
2006-09-26 09:53:00,1.5791,1.57915,1.5789,1.57907,175899999.0
2006-09-26 09:54:00,1.57913,1.57913,1.57884,1.57884,217999999.0
2006-09-26 09:55:00,1.57897,1.57912,1.57876,1.57907,324600005.0
2006-09-26 09:56:00,1.57883,1.5792,1.57883,1.57904,384900002.0
2006-09-26 09:57:00,1.57913,1.57913,1.57884,1.57885,309900004.0
2006-09-26 09:58:00,1.57896,1.5791,1.57896,1.5791,68000000.0
2006-09-26 09:59:00,1.57917,1.57917,1.57887,1.57904,276600003.0
2006-09-26 10:00:00,1.57887,1.57908,1.57875,1.57888,317999998.0
2006-09-26 10:01:00,1.57917,1.57917,1.57899,1.57909,313299997.0
2006-09-26 10:02:00,1.57888,1.57914,1.57879,1.57891,396000004.0
2006-09-26 10:03:00,1.57895,1.57896,1.5788,1.57892,153099998.0
2006-09-26 10:04:00,1.57886,1.57892,1.57884,1.57888,43800000.0
2006-09-26 10:05:00,1.5787,1.57906,1.5787,1.57892,338900003.0
2006-09-26 10:06:00,1.5789,1.57903,1.57886,1.57898,134200000.0
2006-09-26 10:07:00,1.57897,1.57905,1.57882,1.57894,248700002.0
2006-09-26 10:08:00,1.57871,1.57899,1.57871,1.57873,381200003.0
2006-09-26 10:09:00,1.57844,1.57875,1.57844,1.57867,266300001.0
2006-09-26 10:10:00,1.57872,1.57873,1.5785,1.57853,281499998.0
2006-09-26 10:11:00,1.57869,1.57898,1.57867,1.57892,340600007.0
2006-09-26 10:12:00,1.57872,1.57887,1.57865,1.5788,169499998.0
2006-09-26 10:13:00,1.57883,1.57892,1.57869,1.57892,195700000.0
2006-09-26 10:14:00,1.57898,1.57913,1.57882,1.57904,374699999.0
2006-09-26 10:15:00,1.57908,1.57908,1.57886,1.57886,204700000.0
2006-09-26 10:16:00,1.57906,1.57916,1.57895,1.57903,362399999.0
2006-09-26 10:17:00,1.57909,1.57919,1.57885,1.57896,277100001.0
2006-09-26 10:18:00,1.57895,1.57907,1.5789,1.57904,267299999.0
2006-09-26 10:19:00,1.57897,1.57902,1.57879,1.57884,478699996.0
2006-09-26 10:20:00,1.57902,1.57907,1.57884,1.57884,309000003.0
2006-09-26 10:21:00,1.5789,1.57895,1.57869,1.57879,352399997.0
2006-09-26 10:22:00,1.57881,1.57897,1.57875,1.57883,301800004.0
2006-09-26 10:23:00,1.57903,1.57903,1.57882,1.57896,332399994.0
2006-09-26 10:24:00,1.5791,1.57917,1.57892,1.57909,169099999.0
2006-09-26 10:25:00,1.5791,1.5792,1.5787,1.5789,410800000.0
2006-09-26 10:26:00,1.5789,1.57908,1.5789,1.57894,165500000.0
2006-09-26 10:27:00,1.57908,1.57921,1.57888,1.57913,406599997.0
2006-09-26 10:28:00,1.57912,1.57922,1.57902,1.57922,163200001.0
2006-09-26 10:29:00,1.57914,1.57922,1.579,1.5791,120600001.0
2006-09-26 10:30:00,1.57897,1.57908,1.57877,1.57895,339000006.0
2006-09-26 10:31:00,1.57909,1.57918,1.57895,1.57895,265400000.0
2006-09-26 10:32:00,1.57888,1.57902,1.57879,1.57894,407500000.0
2006-09-26 10:33:00,1.57885,1.57907,1.57884,1.5789,533699995.0
2006-09-26 10:34:00,1.57883,1.57906,1.57883,1.57902,283100003.0
2006-09-26 10:35:00,1.57895,1.57895,1.5787,1.5787,182300000.0
2006-09-26 10:36:00,1.57879,1.57893,1.57879,1.57885,303400004.0
2006-09-26 10:37:00,1.57887,1.57898,1.5788,1.57887,250900002.0
2006-09-26 10:38:00,1.57887,1.57899,1.57877,1.5789,274399999.0
2006-09-26 10:39:00,1.57886,1.57893,1.57875,1.57886,321000005.0
2006-09-26 10:40:00,1.57869,1.57891,1.57863,1.57884,293400001.0
2006-09-26 10:41:00,1.5787,1.57895,1.57869,1.57884,335699999.0
2006-09-26 10:42:00,1.57874,1.57891,1.57868,1.57883,289099997.0
2006-09-26 10:43:00,1.57885,1.57885,1.5784,1.57877,274500001.0
2006-09-26 10:44:00,1.57885,1.57891,1.57875,1.57882,329100004.0
2006-09-26 10:45:00,1.57886,1.57891,1.57877,1.57877,236900000.0
2006-09-26 10:46:00,1.57877,1.57882,1.57863,1.57876,272399998.0
2006-09-26 10:47:00,1.57877,1.57899,1.57874,1.57876,266700003.0
2006-09-26 10:48:00,1.57888,1.57899,1.57873,1.57884,224000001.0
2006-09-26 10:49:00,1.5788,1.57894,1.57868,1.5788,342499999.0
2006-09-26 10:50:00,1.57883,1.57883,1.57855,1.5786,163700000.0
2006-09-26 10:51:00,1.57862,1.57881,1.57844,1.57861,349799998.0
2006-09-26 10:52:00,1.5786,1.57871,1.57843,1.57855,232299998.0
2006-09-26 10:53:00,1.57851,1.57851,1.57825,1.57834,181200002.0
2006-09-26 10:54:00,1.57814,1.57826,1.5781,1.5782,310299997.0
2006-09-26 10:55:00,1.578,1.57826,1.578,1.57826,426700005.0
2006-09-26 10:56:00,1.57822,1.57833,1.57808,1.57833,386500003.0
2006-09-26 10:57:00,1.57828,1.57836,1.5781,1.5783,260700000.0
2006-09-26 10:58:00,1.57832,1.57845,1.57821,1.57835,312499995.0
2006-09-26 10:59:00,1.57821,1.57842,1.57815,1.57815,425499998.0
2006-09-26 11:00:00,1.57827,1.57835,1.57813,1.57813,321699995.0
2006-09-26 11:01:00,1.57827,1.57835,1.57813,1.57835,130300002.0
2006-09-26 11:02:00,1.57821,1.57844,1.57814,1.57814,354900002.0
2006-09-26 11:03:00,1.57829,1.57852,1.57827,1.57848,238300003.0
2006-09-26 11:04:00,1.57832,1.5786,1.57822,1.57851,158199999.0
2006-09-26 11:05:00,1.57826,1.5784,1.57814,1.57833,184700003.0
2006-09-26 11:06:00,1.57821,1.57838,1.57821,1.57838,186000001.0
2006-09-26 11:07:00,1.57831,1.57836,1.57824,1.57836,208600003.0
2006-09-26 11:08:00,1.57837,1.57852,1.57833,1.57848,283199999.0
2006-09-26 11:09:00,1.57859,1.5786,1.57842,1.57852,226799999.0
2006-09-26 11:10:00,1.57837,1.57849,1.5783,1.57846,343799999.0
2006-09-26 11:11:00,1.57843,1.57851,1.57837,1.57844,98999999.0
2006-09-26 11:12:00,1.57842,1.57848,1.57827,1.57836,316400003.0
2006-09-26 11:13:00,1.57835,1.57847,1.57825,1.57838,248499998.0
2006-09-26 11:14:00,1.57821,1.57838,1.57817,1.57835,432400002.0
2006-09-26 11:15:00,1.57838,1.57843,1.57816,1.57834,264099999.0
2006-09-26 11:16:00,1.57825,1.5784,1.5782,1.57821,241700001.0
2006-09-26 11:17:00,1.5781,1.57836,1.57808,1.57829,277100001.0
2006-09-26 11:18:00,1.57827,1.57829,1.578,1.57808,273000002.0
2006-09-26 11:19:00,1.57809,1.5782,1.57806,1.57818,355200004.0
2006-09-26 11:20:00,1.5781,1.57824,1.57806,1.57818,434600002.0
2006-09-26 11:21:00,1.57825,1.57831,1.57816,1.57822,286900003.0
2006-09-26 11:22:00,1.57833,1.57833,1.57758,1.57804,297100001.0
2006-09-26 11:23:00,1.57803,1.57828,1.57803,1.57822,226299999.0
2006-09-26 11:24:00,1.57831,1.57862,1.57821,1.57839,344400002.0
2006-09-26 11:25:00,1.57826,1.57846,1.57806,1.57846,178500001.0
2006-09-26 11:26:00,1.5784,1.57845,1.5783,1.57838,171800001.0
2006-09-26 11:27:00,1.5783,1.57845,1.57829,1.57845,437000006.0
2006-09-26 11:28:00,1.57836,1.57848,1.57827,1.57836,160200000.0
2006-09-26 11:29:00,1.57848,1.57851,1.57834,1.57834,424999998.0
2006-09-26 11:30:00,1.57831,1.57847,1.57823,1.57844,433700000.0
2006-09-26 11:31:00,1.5785,1.57852,1.57835,1.57835,425899998.0
2006-09-26 11:32:00,1.57837,1.57851,1.57825,1.57851,321000000.0
2006-09-26 11:33:00,1.57846,1.57854,1.57832,1.57853,264300000.0
2006-09-26 11:34:00,1.57848,1.57854,1.5783,1.57834,483600005.0
2006-09-26 11:35:00,1.5784,1.57856,1.57829,1.5785,239800001.0
2006-09-26 11:36:00,1.57855,1.57855,1.57834,1.5784,233600002.0
2006-09-26 11:37:00,1.57847,1.5785,1.57834,1.57836,264399994.0
2006-09-26 11:38:00,1.57843,1.57852,1.57833,1.57852,135400001.0
2006-09-26 11:39:00,1.57838,1.57851,1.57825,1.57849,372699999.0
2006-09-26 11:40:00,1.57829,1.57855,1.57829,1.57855,434799999.0
2006-09-26 11:41:00,1.57845,1.57872,1.57844,1.57872,436399998.0
2006-09-26 11:42:00,1.57862,1.5788,1.5785,1.57871,249000002.0
2006-09-26 11:43:00,1.57865,1.57884,1.57865,1.57874,354400004.0
2006-09-26 11:44:00,1.57873,1.57882,1.57857,1.57862,319600002.0
2006-09-26 11:45:00,1.57855,1.57873,1.57852,1.57868,296300002.0
2006-09-26 11:46:00,1.57854,1.57882,1.57854,1.57859,278099998.0
2006-09-26 11:47:00,1.57836,1.57854,1.57824,1.57847,155800002.0
2006-09-26 11:48:00,1.57828,1.57847,1.57824,1.5784,152599998.0
2006-09-26 11:49:00,1.57822,1.57847,1.57819,1.57832,242399999.0
2006-09-26 11:50:00,1.57843,1.5785,1.57819,1.57819,404700005.0
2006-09-26 11:51:00,1.57823,1.57826,1.57797,1.57809,376700003.0
2006-09-26 11:52:00,1.57801,1.57832,1.57801,1.57832,300500002.0
2006-09-26 11:53:00,1.57819,1.5783,1.57806,1.57823,226900000.0
2006-09-26 11:54:00,1.5782,1.57824,1.57795,1.57795,445599995.0
2006-09-26 11:55:00,1.57788,1.5782,1.57788,1.57812,382199998.0
2006-09-26 11:56:00,1.578,1.57825,1.57799,1.57825,221200001.0
2006-09-26 11:57:00,1.57805,1.57832,1.57805,1.57832,216200001.0
2006-09-26 11:58:00,1.57838,1.57841,1.57826,1.57826,229399998.0
2006-09-26 11:59:00,1.57827,1.5783,1.5781,1.57813,319799997.0
2006-09-26 12:00:00,1.57815,1.57825,1.57802,1.57816,280499998.0
2006-09-26 12:01:00,1.57817,1.57824,1.57799,1.57799,337300004.0
2006-09-26 12:02:00,1.57812,1.5782,1.57799,1.5781,465800002.0
2006-09-26 12:03:00,1.5781,1.5781,1.57783,1.57801,244599998.0
2006-09-26 12:04:00,1.57789,1.57797,1.57781,1.57788,75100000.0
2006-09-26 12:05:00,1.57787,1.57787,1.57751,1.57751,299799998.0
2006-09-26 12:06:00,1.57752,1.57762,1.57726,1.5775,222599998.0
2006-09-26 12:07:00,1.57747,1.5776,1.57734,1.57734,246299999.0
2006-09-26 12:08:00,1.57757,1.57765,1.57741,1.57745,276299998.0
2006-09-26 12:09:00,1.57764,1.57775,1.57747,1.57749,323900004.0
2006-09-26 12:10:00,1.57778,1.57799,1.5777,1.5777,174100001.0
2006-09-26 12:11:00,1.57778,1.57794,1.57763,1.57785,407199998.0
2006-09-26 12:12:00,1.57802,1.57804,1.57785,1.57785,220600001.0
2006-09-26 12:13:00,1.57799,1.57812,1.57792,1.578,222300004.0
2006-09-26 12:14:00,1.57803,1.57812,1.57787,1.57794,215900002.0
2006-09-26 12:15:00,1.57797,1.57803,1.5778,1.57795,357100008.0
2006-09-26 12:16:00,1.57785,1.57812,1.57785,1.57798,233299995.0
2006-09-26 12:17:00,1.57797,1.57803,1.57786,1.57796,173299999.0
2006-09-26 12:18:00,1.578,1.57805,1.57784,1.57784,303700006.0
2006-09-26 12:19:00,1.57792,1.57805,1.57792,1.57805,133399999.0
2006-09-26 12:20:00,1.57796,1.57802,1.57786,1.578,435499993.0
2006-09-26 12:21:00,1.5779,1.57803,1.57783,1.57803,247799997.0
2006-09-26 12:22:00,1.57787,1.57803,1.57778,1.57803,363500002.0
2006-09-26 12:23:00,1.57801,1.57801,1.57773,1.57773,217699998.0
2006-09-26 12:24:00,1.578,1.57805,1.5779,1.57799,234800003.0
2006-09-26 12:25:00,1.57797,1.57804,1.57776,1.57782,415699997.0
2006-09-26 12:26:00,1.578,1.57805,1.57786,1.578,211100001.0
2006-09-26 12:27:00,1.57789,1.578,1.57782,1.578,397800001.0
2006-09-26 12:28:00,1.57792,1.5781,1.57777,1.57794,300800000.0
2006-09-26 12:29:00,1.57797,1.57797,1.57773,1.57775,288799997.0
2006-09-26 12:30:00,1.57782,1.57797,1.57777,1.57796,197600001.0
2006-09-26 12:31:00,1.57794,1.57803,1.57779,1.57803,298800002.0
2006-09-26 12:32:00,1.57797,1.57803,1.5778,1.5778,460000001.0
2006-09-26 12:33:00,1.57787,1.57787,1.57762,1.57777,280300005.0
2006-09-26 12:34:00,1.57779,1.57788,1.57766,1.57766,210900005.0
2006-09-26 12:35:00,1.57784,1.57801,1.57779,1.57791,281299997.0
2006-09-26 12:36:00,1.57787,1.57787,1.57761,1.57761,104899997.0
2006-09-26 12:37:00,1.57761,1.57773,1.57752,1.57773,331400006.0
2006-09-26 12:38:00,1.57772,1.57789,1.57765,1.57768,302100001.0
2006-09-26 12:39:00,1.57769,1.57786,1.57768,1.5778,168800002.0
2006-09-26 12:40:00,1.57782,1.57791,1.5776,1.57761,341199997.0
2006-09-26 12:41:00,1.57766,1.57778,1.57757,1.57762,253199995.0
2006-09-26 12:42:00,1.57774,1.57785,1.57769,1.57779,278800002.0
2006-09-26 12:43:00,1.57759,1.57772,1.57742,1.57767,363499996.0
2006-09-26 12:44:00,1.57764,1.5778,1.57749,1.5775,197500000.0
2006-09-26 12:45:00,1.57763,1.57763,1.57743,1.57746,256999995.0
2006-09-26 12:46:00,1.5776,1.5776,1.57733,1.57744,302699999.0
2006-09-26 12:47:00,1.5772,1.5774,1.57712,1.5774,214200003.0
2006-09-26 12:48:00,1.57728,1.57757,1.57728,1.57755,286599999.0
2006-09-26 12:49:00,1.57746,1.57749,1.57741,1.57744,60799999.0
2006-09-26 12:50:00,1.57737,1.57746,1.57727,1.57727,274200001.0
2006-09-26 12:51:00,1.57744,1.57749,1.57737,1.57744,358000004.0
2006-09-26 12:52:00,1.57725,1.57745,1.57701,1.57731,466700001.0
2006-09-26 12:53:00,1.57735,1.5775,1.57726,1.57749,354200000.0
2006-09-26 12:54:00,1.57742,1.57758,1.57735,1.57747,286100004.0
2006-09-26 12:55:00,1.57742,1.5776,1.57728,1.57747,235200001.0
2006-09-26 12:56:00,1.57742,1.57758,1.57724,1.57748,307499999.0
2006-09-26 12:57:00,1.57736,1.57762,1.57736,1.57762,362500004.0
2006-09-26 12:58:00,1.5776,1.57768,1.57748,1.57752,363400000.0
2006-09-26 12:59:00,1.57755,1.57762,1.57742,1.57744,241200004.0
2006-09-26 13:00:00,1.57744,1.57761,1.57743,1.5776,238699999.0
2006-09-26 13:01:00,1.57754,1.57766,1.5775,1.57766,321699998.0
2006-09-26 13:02:00,1.57761,1.57761,1.5773,1.5773,181299998.0
2006-09-26 13:03:00,1.57752,1.5776,1.57738,1.57749,334700002.0
2006-09-26 13:04:00,1.57727,1.57749,1.57711,1.57727,466500004.0
2006-09-26 13:05:00,1.57742,1.57742,1.57722,1.57733,218999998.0
2006-09-26 13:06:00,1.57725,1.57737,1.57712,1.57724,199300002.0
2006-09-26 13:07:00,1.57742,1.57749,1.5772,1.5772,330000003.0
2006-09-26 13:08:00,1.57717,1.57732,1.57708,1.57717,471400000.0
2006-09-26 13:09:00,1.57729,1.57729,1.57707,1.57707,135899999.0
2006-09-26 13:10:00,1.57707,1.57719,1.57688,1.57691,385499997.0
2006-09-26 13:11:00,1.57706,1.57712,1.5769,1.5769,345800001.0
2006-09-26 13:12:00,1.57694,1.57706,1.57688,1.577,222000001.0
2006-09-26 13:13:00,1.57699,1.57705,1.57686,1.577,301300001.0
2006-09-26 13:14:00,1.57702,1.57708,1.57686,1.57696,143799998.0
2006-09-26 13:15:00,1.57712,1.57712,1.57686,1.577,228700002.0
2006-09-26 13:16:00,1.57691,1.5771,1.57684,1.577,312499997.0
2006-09-26 13:17:00,1.57677,1.57706,1.57677,1.57695,302100003.0
2006-09-26 13:18:00,1.57679,1.57717,1.57679,1.5771,382600001.0
2006-09-26 13:19:00,1.5772,1.57722,1.57701,1.57709,204500001.0
2006-09-26 13:20:00,1.5773,1.5773,1.57709,1.57709,277500003.0
2006-09-26 13:21:00,1.57715,1.57723,1.57702,1.57712,231000003.0
2006-09-26 13:22:00,1.57715,1.57719,1.57695,1.57695,289800000.0
2006-09-26 13:23:00,1.57704,1.57711,1.57685,1.57702,220700000.0
2006-09-26 13:24:00,1.57692,1.5772,1.57692,1.57714,314400006.0
2006-09-26 13:25:00,1.57715,1.57715,1.57686,1.57698,471100003.0
2006-09-26 13:26:00,1.57707,1.57724,1.57696,1.57711,260200003.0
2006-09-26 13:27:00,1.57695,1.57719,1.57695,1.57717,206399996.0
2006-09-26 13:28:00,1.57717,1.57729,1.57704,1.57717,279799999.0
2006-09-26 13:29:00,1.57695,1.57729,1.57695,1.57729,221199999.0
2006-09-26 13:30:00,1.57728,1.57733,1.57715,1.57727,345900002.0
2006-09-26 13:31:00,1.57721,1.57731,1.57711,1.57728,371800002.0
2006-09-26 13:32:00,1.5772,1.57738,1.5772,1.57731,268500002.0
2006-09-26 13:33:00,1.57708,1.57734,1.57708,1.57722,297199994.0
2006-09-26 13:34:00,1.57732,1.57732,1.57706,1.57716,173300001.0
2006-09-26 13:35:00,1.57728,1.57729,1.57705,1.57705,322699997.0
2006-09-26 13:36:00,1.57724,1.57731,1.57709,1.57722,177399998.0
2006-09-26 13:37:00,1.57716,1.57728,1.57709,1.57712,332100003.0
2006-09-26 13:38:00,1.57728,1.57728,1.57713,1.57718,191399998.0
2006-09-26 13:39:00,1.57727,1.57736,1.57712,1.57712,326299999.0
2006-09-26 13:40:00,1.57718,1.57737,1.57716,1.57735,226200000.0
2006-09-26 13:41:00,1.57719,1.57742,1.57709,1.57733,117200000.0
2006-09-26 13:42:00,1.57736,1.5775,1.57724,1.5775,307999997.0
2006-09-26 13:43:00,1.57751,1.57751,1.57725,1.57725,192500000.0
2006-09-26 13:44:00,1.57738,1.57755,1.57719,1.57741,233999998.0
2006-09-26 13:45:00,1.57758,1.57758,1.57736,1.57739,210099999.0
2006-09-26 13:46:00,1.57748,1.57755,1.57734,1.57753,331500001.0
2006-09-26 13:47:00,1.57734,1.57747,1.57706,1.57722,349400000.0
2006-09-26 13:48:00,1.5772,1.57731,1.57699,1.57722,404300001.0
2006-09-26 13:49:00,1.57721,1.57725,1.57715,1.57725,147199998.0
2006-09-26 13:50:00,1.5768,1.57713,1.57659,1.57703,332999997.0
2006-09-26 13:51:00,1.57704,1.57726,1.577,1.57713,387300002.0
2006-09-26 13:52:00,1.57717,1.57723,1.57709,1.57711,107000002.0
2006-09-26 13:53:00,1.57738,1.57742,1.57725,1.57725,202100002.0
2006-09-26 13:54:00,1.57697,1.57731,1.57674,1.57699,439700006.0
2006-09-26 13:55:00,1.57747,1.57759,1.57737,1.5774,477100008.0
2006-09-26 13:56:00,1.57753,1.5776,1.57743,1.57754,307499999.0
2006-09-26 13:57:00,1.57745,1.57764,1.57741,1.57749,327000000.0
2006-09-26 13:58:00,1.57744,1.57757,1.5773,1.57744,391700000.0
2006-09-26 13:59:00,1.57727,1.57752,1.57726,1.57752,259700004.0
2006-09-26 14:00:00,1.5775,1.5775,1.57726,1.57733,196900002.0
2006-09-26 14:01:00,1.57715,1.57739,1.57711,1.57725,307599996.0
2006-09-26 14:02:00,1.57732,1.57747,1.57727,1.57738,340800001.0
2006-09-26 14:03:00,1.57712,1.57737,1.57689,1.57723,420599998.0
2006-09-26 14:04:00,1.57729,1.57739,1.57719,1.57738,260499999.0
2006-09-26 14:05:00,1.57742,1.57749,1.57721,1.57731,390100004.0
2006-09-26 14:06:00,1.57742,1.57742,1.57715,1.57729,242800002.0
2006-09-26 14:07:00,1.57742,1.57748,1.57725,1.57736,487999998.0
2006-09-26 14:08:00,1.57731,1.57755,1.57731,1.57748,321799996.0
2006-09-26 14:09:00,1.57738,1.57752,1.57729,1.57737,212899997.0
2006-09-26 14:10:00,1.5774,1.57756,1.57738,1.57755,316100000.0
2006-09-26 14:11:00,1.57735,1.57754,1.5773,1.57754,245000006.0
2006-09-26 14:12:00,1.57756,1.57765,1.57736,1.57736,285000000.0
2006-09-26 14:13:00,1.57736,1.57744,1.57713,1.57737,332999998.0
2006-09-26 14:14:00,1.57734,1.57741,1.5772,1.57724,285500002.0
2006-09-26 14:15:00,1.5773,1.5774,1.5773,1.5774,86299999.0
2006-09-26 14:16:00,1.57728,1.57738,1.57721,1.57737,212000002.0
2006-09-26 14:17:00,1.57726,1.57739,1.57719,1.57738,241300001.0
2006-09-26 14:18:00,1.5773,1.57734,1.57715,1.57717,506599998.0
2006-09-26 14:19:00,1.57734,1.57739,1.57723,1.57724,331200004.0
2006-09-26 14:20:00,1.57717,1.57733,1.57702,1.57726,414299995.0
2006-09-26 14:21:00,1.57731,1.57731,1.57703,1.57703,367100001.0
2006-09-26 14:22:00,1.57731,1.57749,1.57722,1.57734,440799998.0
2006-09-26 14:23:00,1.57757,1.57764,1.57737,1.57737,317000006.0
2006-09-26 14:24:00,1.57748,1.57764,1.57747,1.57755,330700002.0
2006-09-26 14:25:00,1.57753,1.5777,1.57739,1.57754,359400002.0
2006-09-26 14:26:00,1.57754,1.57773,1.57744,1.5777,273099996.0
2006-09-26 14:27:00,1.5776,1.57783,1.57743,1.57783,265600001.0
2006-09-26 14:28:00,1.57752,1.57778,1.57752,1.57777,264999996.0
2006-09-26 14:29:00,1.57777,1.57783,1.57758,1.57776,279099997.0
2006-09-26 14:30:00,1.57783,1.57788,1.57765,1.57767,413899997.0
2006-09-26 14:31:00,1.5777,1.57792,1.5777,1.5777,270200001.0
2006-09-26 14:32:00,1.57777,1.57788,1.57764,1.57783,370499996.0
2006-09-26 14:33:00,1.57777,1.57797,1.57777,1.57795,433500002.0
2006-09-26 14:34:00,1.57788,1.57801,1.57779,1.5779,246000002.0
2006-09-26 14:35:00,1.57792,1.57803,1.57762,1.57762,467299997.0
2006-09-26 14:36:00,1.57772,1.578,1.57772,1.578,230999999.0
2006-09-26 14:37:00,1.57798,1.57805,1.5779,1.578,406399999.0
2006-09-26 14:38:00,1.57805,1.57805,1.57786,1.57794,237199999.0
2006-09-26 14:39:00,1.578,1.5781,1.5779,1.578,142200001.0
2006-09-26 14:40:00,1.57831,1.57837,1.57818,1.57827,142200001.0
2006-09-26 14:41:00,1.57824,1.57828,1.57812,1.57815,203700002.0
2006-09-26 14:42:00,1.57832,1.57844,1.57814,1.57844,431399998.0
2006-09-26 14:43:00,1.5785,1.57859,1.57832,1.5785,250100001.0
2006-09-26 14:44:00,1.57835,1.57835,1.57801,1.57801,264899999.0
2006-09-26 14:45:00,1.57807,1.5783,1.57807,1.57813,218299998.0
2006-09-26 14:46:00,1.57814,1.57825,1.57803,1.57817,227900003.0
2006-09-26 14:47:00,1.57809,1.57822,1.57798,1.57813,314999997.0
2006-09-26 14:48:00,1.57796,1.57819,1.57796,1.57819,87900002.0
2006-09-26 14:49:00,1.57818,1.57825,1.57799,1.5782,259800002.0
2006-09-26 14:50:00,1.57837,1.57878,1.57833,1.57876,239300003.0
2006-09-26 14:51:00,1.57869,1.57898,1.57863,1.57873,321900003.0
2006-09-26 14:52:00,1.5788,1.5788,1.57855,1.57856,175000002.0
2006-09-26 14:53:00,1.5785,1.57866,1.57846,1.57865,339499994.0
2006-09-26 14:54:00,1.57855,1.57855,1.57833,1.57848,328800001.0
2006-09-26 14:55:00,1.57845,1.57852,1.57831,1.57832,254800004.0
2006-09-26 14:56:00,1.57852,1.57852,1.5784,1.5784,95800000.0
2006-09-26 14:57:00,1.57795,1.57875,1.5779,1.5787,242400002.0
2006-09-26 14:58:00,1.57835,1.57861,1.57835,1.57861,113400000.0
2006-09-26 14:59:00,1.57845,1.57858,1.57832,1.57852,303500002.0
2006-09-26 15:00:00,1.5784,1.57854,1.57834,1.57854,246100003.0
2006-09-26 15:01:00,1.57841,1.57851,1.5782,1.57835,287500000.0
2006-09-26 15:02:00,1.57837,1.57848,1.57831,1.57835,154400002.0
2006-09-26 15:03:00,1.57849,1.57854,1.57837,1.5784,321999997.0
2006-09-26 15:04:00,1.57848,1.57848,1.57827,1.57832,267500001.0
2006-09-26 15:05:00,1.57828,1.57845,1.57813,1.57826,246299997.0
2006-09-26 15:06:00,1.57827,1.57848,1.57827,1.57848,219000001.0
2006-09-26 15:07:00,1.57832,1.57845,1.5782,1.57828,193799995.0
2006-09-26 15:08:00,1.57842,1.5785,1.57809,1.57809,179299998.0
2006-09-26 15:09:00,1.57847,1.5785,1.57825,1.57831,306700001.0
2006-09-26 15:10:00,1.57826,1.57839,1.57813,1.57831,164600000.0
2006-09-26 15:11:00,1.57829,1.57852,1.57827,1.57843,508100009.0
2006-09-26 15:12:00,1.57835,1.57843,1.57823,1.57831,146199999.0
2006-09-26 15:13:00,1.57837,1.57838,1.57813,1.5783,326100001.0
2006-09-26 15:14:00,1.5783,1.57832,1.57809,1.57824,172300000.0
2006-09-26 15:15:00,1.5783,1.57845,1.57822,1.57835,304800000.0
2006-09-26 15:16:00,1.57848,1.57852,1.57835,1.57842,333800002.0
2006-09-26 15:17:00,1.57847,1.57853,1.57836,1.57846,209000000.0
2006-09-26 15:18:00,1.57841,1.57855,1.5782,1.57835,265200003.0
2006-09-26 15:19:00,1.57853,1.57853,1.57826,1.57831,224099999.0
2006-09-26 15:20:00,1.57834,1.57852,1.57834,1.57847,373100000.0
2006-09-26 15:21:00,1.57843,1.57847,1.57826,1.57826,409800000.0
2006-09-26 15:22:00,1.57823,1.57834,1.57817,1.57831,149300002.0
2006-09-26 15:23:00,1.57827,1.5785,1.5782,1.57837,223800004.0
2006-09-26 15:24:00,1.57838,1.57849,1.57833,1.57842,94600000.0
2006-09-26 15:25:00,1.57844,1.57852,1.57824,1.57837,318500000.0
2006-09-26 15:26:00,1.57844,1.57846,1.57834,1.57836,84600000.0
2006-09-26 15:27:00,1.5785,1.5785,1.57832,1.57832,159999998.0
2006-09-26 15:28:00,1.57818,1.57839,1.57818,1.57828,344900001.0
2006-09-26 15:29:00,1.57834,1.57843,1.57815,1.57818,294999999.0
2006-09-26 15:30:00,1.5782,1.57839,1.57812,1.5782,221500000.0
2006-09-26 15:31:00,1.57833,1.57835,1.57814,1.57834,283600003.0
2006-09-26 15:32:00,1.57835,1.5784,1.5782,1.57838,309000000.0
2006-09-26 15:33:00,1.57835,1.57835,1.57811,1.57823,337000002.0
2006-09-26 15:34:00,1.57814,1.57822,1.57795,1.5781,150100001.0
2006-09-26 15:35:00,1.57822,1.57822,1.57789,1.57789,373300002.0
2006-09-26 15:36:00,1.578,1.57802,1.57781,1.57791,392500004.0
2006-09-26 15:37:00,1.57788,1.57798,1.57773,1.57781,364399998.0
2006-09-26 15:38:00,1.57798,1.57808,1.57773,1.57773,198299996.0
2006-09-26 15:39:00,1.5779,1.57803,1.57787,1.57797,110300002.0
2006-09-26 15:40:00,1.57793,1.57805,1.57787,1.57789,324300001.0
2006-09-26 15:41:00,1.57791,1.57803,1.57784,1.57784,185400001.0
2006-09-26 15:42:00,1.57794,1.57794,1.5777,1.57788,159200000.0
2006-09-26 15:43:00,1.57792,1.57804,1.57784,1.57787,126199998.0
2006-09-26 15:44:00,1.57778,1.57786,1.5776,1.57768,140100002.0
2006-09-26 15:45:00,1.57776,1.57778,1.57751,1.57751,326800000.0
2006-09-26 15:46:00,1.57744,1.57782,1.57744,1.57772,301799996.0
2006-09-26 15:47:00,1.57761,1.57771,1.57746,1.57759,169900000.0
2006-09-26 15:48:00,1.57753,1.57767,1.57735,1.57743,488000000.0
2006-09-26 15:49:00,1.5773,1.57759,1.5773,1.5775,254900000.0
2006-09-26 15:50:00,1.5773,1.57744,1.57721,1.57734,173800000.0
2006-09-26 15:51:00,1.57732,1.57745,1.5772,1.5772,382200001.0
2006-09-26 15:52:00,1.57733,1.57745,1.57727,1.57727,206599999.0
2006-09-26 15:53:00,1.57712,1.57724,1.57701,1.57718,198100003.0
2006-09-26 15:54:00,1.5772,1.57742,1.57712,1.57742,413000003.0
2006-09-26 15:55:00,1.57721,1.57736,1.57715,1.57735,242999995.0
2006-09-26 15:56:00,1.57732,1.57745,1.57711,1.57723,382199998.0
2006-09-26 15:57:00,1.57706,1.57729,1.57705,1.5771,439599998.0
2006-09-26 15:58:00,1.57724,1.57734,1.5771,1.57716,266100002.0
2006-09-26 15:59:00,1.57696,1.5772,1.57664,1.57703,455200006.0
2006-09-26 16:00:00,1.57712,1.57731,1.57704,1.57729,350400006.0
2006-09-26 16:01:00,1.57712,1.57725,1.57696,1.57714,347000000.0
2006-09-26 16:02:00,1.57728,1.57733,1.57707,1.57723,195500003.0
2006-09-26 16:03:00,1.57722,1.57723,1.57698,1.57716,404099990.0
2006-09-26 16:04:00,1.57712,1.57748,1.57712,1.57735,276400001.0
2006-09-26 16:05:00,1.57763,1.57792,1.5776,1.57785,188100003.0
2006-09-26 16:06:00,1.57769,1.57824,1.57769,1.57803,327500001.0
2006-09-26 16:07:00,1.57789,1.57799,1.5777,1.57784,270500005.0
2006-09-26 16:08:00,1.57786,1.57786,1.57763,1.57774,204799999.0
2006-09-26 16:09:00,1.57759,1.57767,1.57751,1.57758,136600000.0
2006-09-26 16:10:00,1.57752,1.57769,1.5774,1.57769,253100002.0
2006-09-26 16:11:00,1.57764,1.57764,1.57736,1.57743,290500003.0
2006-09-26 16:12:00,1.57748,1.57767,1.57748,1.57765,418200001.0
2006-09-26 16:13:00,1.57734,1.57767,1.57729,1.57755,318900000.0
2006-09-26 16:14:00,1.57734,1.57764,1.57721,1.57756,403600004.0
2006-09-26 16:15:00,1.57717,1.5776,1.57717,1.57748,231100002.0
2006-09-26 16:16:00,1.57751,1.57775,1.57751,1.5776,488200003.0
2006-09-26 16:17:00,1.57765,1.5779,1.57758,1.5778,245900002.0
2006-09-26 16:18:00,1.57777,1.57791,1.57767,1.57791,218900002.0
2006-09-26 16:19:00,1.57789,1.57789,1.57768,1.57772,265900003.0
2006-09-26 16:20:00,1.57766,1.57784,1.57764,1.57772,267099996.0
2006-09-26 16:21:00,1.57787,1.57797,1.57778,1.57786,300499997.0
2006-09-26 16:22:00,1.57782,1.5779,1.57769,1.57769,347000001.0
2006-09-26 16:23:00,1.57789,1.57801,1.57775,1.57786,316399997.0
2006-09-26 16:24:00,1.57783,1.57791,1.57766,1.57767,385300004.0
2006-09-26 16:25:00,1.57772,1.57796,1.57772,1.57788,251600000.0
2006-09-26 16:26:00,1.57774,1.57774,1.5774,1.57748,138900001.0
2006-09-26 16:27:00,1.57716,1.57735,1.57702,1.57708,221899997.0
2006-09-26 16:28:00,1.5769,1.57722,1.5769,1.57718,297800000.0
2006-09-26 16:29:00,1.57723,1.57732,1.57708,1.57725,278400000.0
2006-09-26 16:30:00,1.57703,1.57742,1.57703,1.57742,260400000.0
2006-09-26 16:31:00,1.57737,1.57763,1.57737,1.57756,395800005.0
2006-09-26 16:32:00,1.57745,1.57767,1.57745,1.57749,175800002.0
2006-09-26 16:33:00,1.5776,1.57777,1.57756,1.57775,341700000.0
2006-09-26 16:34:00,1.57767,1.57767,1.57741,1.5775,269700003.0
2006-09-26 16:35:00,1.57754,1.57763,1.57741,1.57748,434999995.0
2006-09-26 16:36:00,1.57751,1.57771,1.57739,1.57754,528000004.0
2006-09-26 16:37:00,1.57765,1.57776,1.57753,1.57753,229199999.0
2006-09-26 16:38:00,1.57768,1.57773,1.57745,1.57765,368500006.0
2006-09-26 16:39:00,1.57777,1.5778,1.57754,1.57766,426999997.0
2006-09-26 16:40:00,1.57776,1.57786,1.57767,1.57771,111800002.0
2006-09-26 16:41:00,1.57779,1.5779,1.5777,1.57785,213900003.0
2006-09-26 16:42:00,1.57772,1.57809,1.57772,1.57804,452900003.0
2006-09-26 16:43:00,1.57808,1.57814,1.57774,1.57799,175000000.0
2006-09-26 16:44:00,1.57811,1.57827,1.57804,1.57822,294300001.0
2006-09-26 16:45:00,1.57824,1.57856,1.57824,1.57842,327599997.0
2006-09-26 16:46:00,1.5784,1.5785,1.57826,1.57845,331000001.0
2006-09-26 16:47:00,1.57819,1.57834,1.57804,1.57804,288400000.0
2006-09-26 16:48:00,1.578,1.578,1.57779,1.57783,195200000.0
2006-09-26 16:49:00,1.57812,1.57813,1.57803,1.57803,82999998.0
2006-09-26 16:50:00,1.57813,1.5783,1.57799,1.57799,285900003.0
2006-09-26 16:51:00,1.57796,1.57818,1.57788,1.57806,372699998.0
2006-09-26 16:52:00,1.5782,1.57823,1.5781,1.57813,231200005.0
2006-09-26 16:53:00,1.57811,1.57817,1.57801,1.57817,227499999.0
2006-09-26 16:54:00,1.57799,1.57828,1.57799,1.57814,407700009.0
2006-09-26 16:55:00,1.5781,1.57822,1.57795,1.57808,460800007.0
2006-09-26 16:56:00,1.57801,1.57807,1.57787,1.57793,301499997.0
2006-09-26 16:57:00,1.57796,1.57796,1.5777,1.57777,154000001.0
2006-09-26 16:58:00,1.57766,1.57777,1.57748,1.5775,293100003.0
2006-09-26 16:59:00,1.57765,1.57774,1.57739,1.57742,245500003.0
2006-09-26 17:00:00,1.57711,1.57748,1.57711,1.57748,523499998.0
2006-09-26 17:01:00,1.57741,1.57751,1.57722,1.57751,462499999.0
2006-09-26 17:02:00,1.57757,1.57763,1.57749,1.57751,132600001.0
2006-09-26 17:03:00,1.57771,1.57771,1.57742,1.57745,263700004.0
2006-09-26 17:04:00,1.57774,1.57786,1.57749,1.57749,305100003.0
2006-09-26 17:05:00,1.57766,1.57777,1.5776,1.57769,283699999.0
2006-09-26 17:06:00,1.57757,1.57778,1.57757,1.57769,179000002.0
2006-09-26 17:07:00,1.57753,1.57753,1.57713,1.57714,327500000.0
2006-09-26 17:08:00,1.57715,1.57732,1.57706,1.57732,332900005.0
2006-09-26 17:09:00,1.5773,1.57732,1.57703,1.57714,290900000.0
2006-09-26 17:10:00,1.57707,1.57716,1.57697,1.57697,252600001.0
2006-09-26 17:11:00,1.57712,1.57722,1.57698,1.57708,94399999.0
2006-09-26 17:12:00,1.57711,1.57719,1.577,1.57712,333800000.0
2006-09-26 17:13:00,1.5772,1.57726,1.57703,1.57706,418100003.0
2006-09-26 17:14:00,1.57717,1.57727,1.57701,1.57722,280700001.0
2006-09-26 17:15:00,1.5771,1.57715,1.57688,1.57701,320300001.0
2006-09-26 17:16:00,1.57705,1.5773,1.57703,1.57714,488300004.0
2006-09-26 17:17:00,1.57719,1.57733,1.57709,1.57726,255100000.0
2006-09-26 17:18:00,1.57725,1.57743,1.57721,1.57734,221600003.0
2006-09-26 17:19:00,1.57738,1.57757,1.57736,1.57736,224200002.0
2006-09-26 17:20:00,1.57757,1.57757,1.57736,1.57749,243899997.0
2006-09-26 17:21:00,1.57744,1.57772,1.57743,1.57759,252199999.0
2006-09-26 17:22:00,1.57766,1.57766,1.57746,1.57746,208900001.0
2006-09-26 17:23:00,1.5775,1.57763,1.5774,1.57748,169099999.0
2006-09-26 17:24:00,1.57755,1.57763,1.57733,1.57748,306800000.0
2006-09-26 17:25:00,1.57744,1.57755,1.57744,1.5775,79399999.0
2006-09-26 17:26:00,1.57744,1.57748,1.57726,1.57738,236799999.0
2006-09-26 17:27:00,1.57738,1.57754,1.57738,1.57754,253900002.0
2006-09-26 17:28:00,1.57671,1.57743,1.57668,1.57742,361300002.0
2006-09-26 17:29:00,1.57754,1.57765,1.57748,1.5776,92700000.0
2006-09-26 17:30:00,1.57738,1.5776,1.57738,1.5776,302500002.0
2006-09-26 17:31:00,1.57758,1.57761,1.5774,1.57742,414100004.0
2006-09-26 17:32:00,1.57744,1.57755,1.57725,1.57746,297200005.0
2006-09-26 17:33:00,1.5775,1.5776,1.57737,1.57744,296100003.0
2006-09-26 17:34:00,1.57743,1.57758,1.57731,1.57744,236100000.0
2006-09-26 17:35:00,1.57746,1.57757,1.57739,1.5774,242199996.0
2006-09-26 17:36:00,1.57725,1.57751,1.57725,1.57746,227700000.0
2006-09-26 17:37:00,1.57743,1.57767,1.5773,1.57755,362700003.0
2006-09-26 17:38:00,1.57762,1.57766,1.57747,1.57747,179200001.0
2006-09-26 17:39:00,1.57746,1.57757,1.57735,1.57753,358599999.0
2006-09-26 17:40:00,1.57751,1.57794,1.57736,1.57783,288699999.0
2006-09-26 17:41:00,1.57798,1.5781,1.57783,1.57783,203900001.0
2006-09-26 17:42:00,1.5778,1.57792,1.57758,1.57768,377600002.0
2006-09-26 17:43:00,1.57763,1.57797,1.5776,1.57768,209499997.0
2006-09-26 17:44:00,1.57758,1.57778,1.57739,1.57768,333900002.0
2006-09-26 17:45:00,1.57756,1.57774,1.57753,1.5777,409700005.0
2006-09-26 17:46:00,1.57772,1.5778,1.57758,1.5777,312400002.0
2006-09-26 17:47:00,1.57772,1.57782,1.57762,1.57768,290199999.0
2006-09-26 17:48:00,1.57756,1.57774,1.57751,1.57763,206099998.0
2006-09-26 17:49:00,1.57766,1.57773,1.57745,1.57752,550399999.0
2006-09-26 17:50:00,1.57762,1.57769,1.5775,1.5775,229100000.0
2006-09-26 17:51:00,1.57745,1.57772,1.57745,1.57772,223100002.0
2006-09-26 17:52:00,1.57762,1.57773,1.5774,1.57758,298800005.0
2006-09-26 17:53:00,1.57735,1.57735,1.57695,1.57695,342899998.0
2006-09-26 17:54:00,1.57719,1.57748,1.57713,1.57748,365000002.0
2006-09-26 17:55:00,1.57741,1.57759,1.57734,1.5774,409500003.0
2006-09-26 17:56:00,1.57746,1.57758,1.57729,1.57739,313100004.0
2006-09-26 17:57:00,1.57733,1.57739,1.57714,1.57736,280600000.0
2006-09-26 17:58:00,1.57736,1.57757,1.5772,1.57746,163700000.0
2006-09-26 17:59:00,1.57734,1.57755,1.5773,1.57748,332100000.0
2006-09-26 18:00:00,1.57739,1.5776,1.57739,1.57757,262800002.0
2006-09-26 18:01:00,1.5775,1.5776,1.5775,1.5776,1696400006.0
2006-09-26 18:02:00,1.5775,1.5777,1.5775,1.5776,1696400006.0
2006-09-26 18:03:00,1.5775,1.5776,1.5775,1.5775,1696400006.0
2006-09-26 18:04:00,1.5776,1.5777,1.5775,1.5776,1696400006.0
2006-09-26 18:05:00,1.5777,1.5778,1.5776,1.5776,1696400006.0
2006-09-26 18:06:00,1.5775,1.5777,1.5774,1.5776,1696400006.0
2006-09-26 18:07:00,1.5775,1.5776,1.5775,1.5775,1696400006.0
2006-09-26 18:08:00,1.5776,1.5776,1.5773,1.5774,1696400006.0
2006-09-26 18:09:00,1.57684,1.57721,1.57682,1.57717,1696400006.0
2006-09-26 18:10:00,1.577,1.5773,1.577,1.5772,1355400002.0
2006-09-26 18:11:00,1.57718,1.57723,1.57698,1.57708,1355400002.0
2006-09-26 18:12:00,1.57716,1.57723,1.57702,1.57717,1590099994.0
2006-09-26 18:13:00,1.57725,1.57725,1.577,1.577,1236900002.0
2006-09-26 18:14:00,1.5771,1.5773,1.5771,1.5772,912800004.0
2006-09-26 18:15:00,1.5772,1.57753,1.5772,1.57753,912800004.0
2006-09-26 18:16:00,1.5775,1.5776,1.5774,1.5775,1935600010.0
2006-09-26 18:17:00,1.57748,1.57755,1.57728,1.57735,1935600010.0
2006-09-26 18:18:00,1.57719,1.57751,1.57719,1.57725,876300000.0
2006-09-26 18:19:00,1.57736,1.57745,1.57715,1.57724,2105399987.0
2006-09-26 18:20:00,1.5774,1.5775,1.5773,1.5774,820199999.0
2006-09-26 18:21:00,1.57735,1.57735,1.57714,1.57714,820199999.0
2006-09-26 18:22:00,1.57728,1.5773,1.57715,1.5772,881399998.0
2006-09-26 18:23:00,1.5773,1.5775,1.5773,1.5774,1163899996.0
2006-09-26 18:24:00,1.5775,1.5777,1.5775,1.5777,1163899996.0
2006-09-26 18:25:00,1.5776,1.5779,1.5775,1.5778,1163899996.0
2006-09-26 18:26:00,1.5777,1.5778,1.5777,1.5778,1163899996.0
2006-09-26 18:27:00,1.57814,1.57828,1.57803,1.57815,1163899996.0
2006-09-26 18:28:00,1.578,1.5782,1.578,1.578,1611200001.0
2006-09-26 18:29:00,1.57796,1.57808,1.5779,1.578,1611200001.0
2006-09-26 18:30:00,1.57788,1.57809,1.57778,1.5779,1027000002.0
2006-09-26 18:31:00,1.57802,1.57819,1.57793,1.57803,1086500004.0
2006-09-26 18:32:00,1.57796,1.57806,1.57775,1.57787,1196699996.0
2006-09-26 18:33:00,1.57786,1.57793,1.57771,1.57793,2038000011.0
2006-09-26 18:35:00,1.5778,1.57788,1.57773,1.57785,1974100004.0
2006-09-26 18:36:00,1.57778,1.57789,1.5776,1.57775,1593599989.0
2006-09-26 18:37:00,1.57793,1.57793,1.57767,1.5777,1777900005.0
2006-09-26 18:38:00,1.57782,1.57791,1.57762,1.5777,1280900005.0
2006-09-26 18:39:00,1.5778,1.57805,1.5778,1.57795,1843500006.0
2006-09-26 18:40:00,1.5779,1.5779,1.5778,1.5779,1287599992.0
2006-09-26 18:41:00,1.57776,1.57793,1.57766,1.57772,1287599992.0
2006-09-26 18:42:00,1.57773,1.57773,1.57744,1.57756,1020300002.0
2006-09-26 18:43:00,1.57775,1.57775,1.57756,1.57764,508400000.0
2006-09-26 18:44:00,1.57717,1.57763,1.57692,1.57733,1023899997.0
2006-09-26 18:45:00,1.5774,1.5778,1.57718,1.57747,622000001.0
2006-09-26 18:46:00,1.57761,1.57785,1.57712,1.5773,399500000.0
2006-09-26 18:47:00,1.57743,1.57771,1.57723,1.57733,418800005.0
2006-09-26 18:48:00,1.5777,1.57775,1.57755,1.5776,1349899999.0
2006-09-26 18:49:00,1.57769,1.57775,1.57757,1.5777,469899994.0
2006-09-26 18:50:00,1.57753,1.57764,1.57745,1.57757,792800004.0
2006-09-26 18:51:00,1.5775,1.57768,1.57741,1.57755,1213199998.0
2006-09-26 18:52:00,1.5776,1.57765,1.57743,1.57759,1802399990.0
2006-09-26 18:53:00,1.57765,1.57776,1.57747,1.57763,1264899997.0
2006-09-26 18:54:00,1.57761,1.57774,1.57748,1.5776,898200001.0
2006-09-26 18:55:00,1.57777,1.57777,1.57755,1.57756,1531400012.0
2006-09-26 18:56:00,1.57775,1.57775,1.57756,1.57767,825099997.0
2006-09-26 18:57:00,1.57774,1.57774,1.57754,1.57761,735299994.0
2006-09-26 18:58:00,1.5777,1.57776,1.57745,1.5776,1171600008.0
2006-09-26 18:59:00,1.57762,1.57779,1.5776,1.57764,1392099997.0
2006-09-26 19:00:00,1.57768,1.57773,1.57758,1.57769,381499997.0
2006-09-26 19:01:00,1.57772,1.57772,1.57745,1.57755,317300004.0
2006-09-26 19:02:00,1.57757,1.57766,1.5774,1.5775,769599994.0
2006-09-26 19:03:00,1.57753,1.57768,1.57753,1.57768,583900000.0
2006-09-26 19:04:00,1.5777,1.5777,1.5776,1.5776,222000003.0
2006-09-26 19:05:00,1.57768,1.57774,1.57754,1.5777,566300004.0
2006-09-26 19:06:00,1.57761,1.57775,1.57755,1.57768,2082800018.0
2006-09-26 19:07:00,1.57767,1.57774,1.5775,1.5775,835600008.0
2006-09-26 19:08:00,1.57765,1.57784,1.57758,1.57769,1611900005.0
2006-09-26 19:09:00,1.57768,1.57783,1.57759,1.57777,1626600003.0
2006-09-26 19:10:00,1.57768,1.57789,1.57765,1.57788,950200002.0
2006-09-26 19:11:00,1.57782,1.57794,1.57772,1.5778,1133199995.0
2006-09-26 19:12:00,1.57762,1.57779,1.57759,1.57778,951199997.0
2006-09-26 19:13:00,1.57768,1.57779,1.57764,1.57772,519199996.0
2006-09-26 19:14:00,1.57755,1.57774,1.57755,1.57774,285800004.0
2006-09-26 19:15:00,1.57769,1.57782,1.57762,1.5778,1291100005.0
2006-09-26 19:16:00,1.57774,1.57782,1.57761,1.57773,508699997.0
2006-09-26 19:17:00,1.57777,1.57789,1.57761,1.57776,813600012.0
2006-09-26 19:18:00,1.57774,1.57785,1.57766,1.57778,622300003.0
2006-09-26 19:19:00,1.57771,1.57798,1.5777,1.57798,857700000.0
2006-09-26 19:20:00,1.57799,1.57811,1.57783,1.57808,1259000007.0
2006-09-26 19:21:00,1.57808,1.57823,1.57797,1.57802,956700006.0
2006-09-26 19:22:00,1.57812,1.57818,1.57802,1.57806,232100004.0
2006-09-26 19:23:00,1.57802,1.57817,1.57788,1.578,849700005.0
2006-09-26 19:24:00,1.57792,1.57822,1.57792,1.57822,663299997.0
2006-09-26 19:25:00,1.57807,1.57821,1.57797,1.57808,1072500003.0
2006-09-26 19:26:00,1.57813,1.57826,1.57806,1.5782,1046000000.0
2006-09-26 19:27:00,1.57807,1.57822,1.57801,1.57817,1345799998.0
2006-09-26 19:28:00,1.57818,1.57823,1.57803,1.57805,521200003.0
2006-09-26 19:29:00,1.57817,1.57822,1.57795,1.57796,700300010.0
2006-09-26 19:30:00,1.578,1.5782,1.5779,1.5782,1232999998.0
2006-09-26 19:31:00,1.5781,1.57824,1.57794,1.5781,1232999998.0
2006-09-26 19:32:00,1.57816,1.57821,1.57799,1.57802,863500000.0
2006-09-26 19:33:00,1.57802,1.57819,1.57796,1.57809,787500001.0
2006-09-26 19:34:00,1.57797,1.5782,1.5779,1.5781,1734100005.0
2006-09-26 19:35:00,1.57802,1.5782,1.57788,1.57817,873500006.0
2006-09-26 19:36:00,1.57818,1.57822,1.57795,1.578,669100003.0
2006-09-26 19:37:00,1.57818,1.57822,1.57809,1.57813,336900001.0
2006-09-26 19:38:00,1.578,1.57815,1.578,1.57813,567400006.0
2006-09-26 19:39:00,1.5781,1.57821,1.57791,1.57806,795900012.0
2006-09-26 19:40:00,1.57813,1.57817,1.57804,1.57805,602100000.0
2006-09-26 19:41:00,1.5781,1.5782,1.5781,1.5782,499300002.0
2006-09-26 19:42:00,1.57819,1.57823,1.57807,1.57816,658800001.0
2006-09-26 19:43:00,1.57815,1.57823,1.578,1.578,391599996.0
2006-09-26 19:44:00,1.57813,1.57824,1.57801,1.57812,1012500003.0
2006-09-26 19:45:00,1.5781,1.57817,1.57795,1.57809,279299999.0
2006-09-26 19:46:00,1.57806,1.57813,1.57792,1.57808,649400006.0
2006-09-26 19:47:00,1.57791,1.57812,1.57791,1.5781,213399998.0
2006-09-26 19:48:00,1.5781,1.57832,1.5781,1.57825,572500007.0
2006-09-26 19:49:00,1.57819,1.57828,1.57809,1.57825,1197300002.0
2006-09-26 19:50:00,1.57815,1.5783,1.57802,1.57821,173000000.0
2006-09-26 19:51:00,1.57826,1.57843,1.57825,1.57835,502100003.0
2006-09-26 19:52:00,1.57837,1.57839,1.57826,1.57833,355499999.0
2006-09-26 19:53:00,1.57829,1.57841,1.57815,1.57825,540100004.0
2006-09-26 19:54:00,1.57828,1.57838,1.57821,1.57826,321400002.0
2006-09-26 19:55:00,1.57833,1.57845,1.57828,1.57834,540800008.0
2006-09-26 19:56:00,1.57838,1.57842,1.57815,1.57823,1376000001.0
2006-09-26 19:57:00,1.57823,1.57843,1.57817,1.57833,1605799998.0
2006-09-26 19:58:00,1.57821,1.57845,1.5782,1.57835,1290700003.0
2006-09-26 19:59:00,1.57835,1.57843,1.5782,1.57828,1056700006.0
2006-09-26 20:00:00,1.57795,1.57857,1.57782,1.57786,616500005.0
2006-09-26 20:01:00,1.57827,1.57843,1.57814,1.57835,744699996.0
2006-09-26 20:02:00,1.57838,1.57846,1.57826,1.57836,322800001.0
2006-09-26 20:03:00,1.57839,1.57839,1.57827,1.57827,326700003.0
2006-09-26 20:04:00,1.57814,1.57824,1.57807,1.57823,313100000.0
2006-09-26 20:05:00,1.57832,1.57832,1.57816,1.57823,517700004.0
2006-09-26 20:06:00,1.57831,1.57832,1.57814,1.57824,460799997.0
2006-09-26 20:07:00,1.57828,1.57835,1.5782,1.5783,223699998.0
2006-09-26 20:08:00,1.57825,1.57833,1.57812,1.5782,1327100005.0
2006-09-26 20:09:00,1.5782,1.57825,1.57809,1.5781,245000001.0
2006-09-26 20:10:00,1.57819,1.57819,1.57799,1.57799,320600003.0
2006-09-26 20:11:00,1.57808,1.5781,1.57795,1.57799,851700000.0
2006-09-26 20:12:00,1.57798,1.57815,1.57798,1.578,296799998.0
2006-09-26 20:13:00,1.5781,1.57821,1.57795,1.57804,1794699998.0
2006-09-26 20:14:00,1.5782,1.57825,1.57804,1.57809,479100002.0
2006-09-26 20:15:00,1.57818,1.57826,1.57808,1.57814,954699992.0
2006-09-26 20:16:00,1.57807,1.57819,1.57791,1.57809,1702100007.0
2006-09-26 20:17:00,1.57812,1.57812,1.57789,1.57803,562100000.0
2006-09-26 20:18:00,1.57795,1.57803,1.57781,1.57791,448500001.0
2006-09-26 20:19:00,1.578,1.578,1.5779,1.5779,573600000.0
2006-09-26 20:20:00,1.578,1.578,1.5779,1.5779,573600000.0
2006-09-26 20:21:00,1.57782,1.57793,1.57769,1.57786,573600000.0
2006-09-26 20:22:00,1.57782,1.57803,1.57782,1.57803,686300003.0
2006-09-26 20:23:00,1.57765,1.57793,1.57747,1.57769,1184099995.0
2006-09-26 20:24:00,1.57802,1.57802,1.57775,1.57775,690100004.0
2006-09-26 20:25:00,1.57772,1.57793,1.57767,1.57791,945700003.0
2006-09-26 20:26:00,1.57788,1.57795,1.57777,1.57784,207299999.0
2006-09-26 20:27:00,1.57776,1.57784,1.57761,1.57776,575200003.0
2006-09-26 20:28:00,1.5779,1.5779,1.5776,1.5776,1472800003.0
2006-09-26 20:29:00,1.57775,1.57777,1.5774,1.5774,1472800003.0
2006-09-26 20:30:00,1.5777,1.5777,1.5775,1.5775,577900003.0
2006-09-26 20:31:00,1.5776,1.5776,1.5774,1.5775,577900003.0
2006-09-26 20:32:00,1.5776,1.5777,1.5776,1.5777,577900003.0
2006-09-26 20:33:00,1.57763,1.57783,1.57757,1.57773,577900003.0
2006-09-26 20:34:00,1.57773,1.5778,1.57756,1.5776,213699999.0
2006-09-26 20:35:00,1.57771,1.57778,1.5775,1.57765,627400008.0
2006-09-26 20:36:00,1.5775,1.57781,1.57742,1.57781,590699998.0
2006-09-26 20:37:00,1.57772,1.57782,1.57743,1.57755,1097700007.0
2006-09-26 20:38:00,1.57741,1.57747,1.57708,1.57711,1979299999.0
2006-09-26 20:39:00,1.57724,1.57741,1.57709,1.57713,1036800011.0
2006-09-26 20:40:00,1.57726,1.57738,1.57712,1.57725,1299500008.0
2006-09-26 20:41:00,1.57732,1.57738,1.57707,1.57738,504000003.0
2006-09-26 20:42:00,1.57739,1.57746,1.57706,1.57706,256400004.0
2006-09-26 20:43:00,1.57718,1.57732,1.57704,1.5772,876900000.0
2006-09-26 20:44:00,1.57723,1.5773,1.57706,1.57707,1275200004.0
2006-09-26 20:45:00,1.57718,1.57718,1.57688,1.57707,979800000.0
2006-09-26 20:46:00,1.57712,1.57724,1.5769,1.57724,365500001.0
2006-09-26 20:47:00,1.57718,1.57727,1.57696,1.57715,626200003.0
2006-09-26 20:48:00,1.57714,1.5774,1.5771,1.57723,1112099997.0
2006-09-26 20:49:00,1.577,1.57725,1.57696,1.57725,745200002.0
2006-09-26 20:50:00,1.57728,1.57743,1.57717,1.57735,2008300008.0
2006-09-26 20:51:00,1.57739,1.5774,1.57723,1.57724,301300000.0
2006-09-26 20:52:00,1.57733,1.57743,1.57722,1.57741,1427500010.0
2006-09-26 20:53:00,1.5773,1.57751,1.57725,1.5774,1421600023.0
2006-09-26 20:54:00,1.57723,1.57746,1.57723,1.57732,1046900001.0
2006-09-26 20:55:00,1.57721,1.57737,1.57719,1.57727,522099998.0
2006-09-26 20:56:00,1.57725,1.57733,1.57712,1.5772,2046800013.0
2006-09-26 20:57:00,1.5773,1.5774,1.5772,1.5774,1657000003.0
2006-09-26 20:58:00,1.5773,1.5773,1.5772,1.5772,1657000003.0
2006-09-26 20:59:00,1.5774,1.5774,1.5773,1.5774,1657000003.0
2006-09-26 21:00:00,1.5773,1.5774,1.5772,1.5772,1657000003.0
2006-09-26 21:01:00,1.5773,1.5773,1.5772,1.5773,1657000003.0
2006-09-26 21:02:00,1.57711,1.57725,1.57709,1.5772,1657000003.0
2006-09-26 21:03:00,1.57713,1.57738,1.57708,1.5773,1957099998.0
2006-09-26 21:04:00,1.57718,1.57732,1.577,1.57712,145099999.0
2006-09-26 21:05:00,1.57706,1.57718,1.57693,1.57703,824100009.0
2006-09-26 21:06:00,1.57675,1.57713,1.57673,1.57684,618200001.0
2006-09-26 21:07:00,1.57693,1.57705,1.57685,1.577,428300000.0
2006-09-26 21:08:00,1.577,1.57705,1.57681,1.57697,310300001.0
2006-09-26 21:09:00,1.57694,1.57713,1.57694,1.57707,504000003.0
2006-09-26 21:10:00,1.57715,1.57715,1.57698,1.57707,924399999.0
2006-09-26 21:11:00,1.57714,1.57715,1.57696,1.57713,426600001.0
2006-09-26 21:12:00,1.5771,1.57717,1.57702,1.57715,288299997.0
2006-09-26 21:13:00,1.577,1.57715,1.57699,1.57708,1093799997.0
2006-09-26 21:14:00,1.57713,1.57724,1.57701,1.5771,587900001.0
2006-09-26 21:15:00,1.57715,1.57715,1.57688,1.5769,830900005.0
2006-09-26 21:16:00,1.5768,1.57718,1.5768,1.57711,684599998.0
2006-09-26 21:17:00,1.57698,1.57714,1.57692,1.57703,1437800011.0
2006-09-26 21:18:00,1.57702,1.57702,1.57669,1.57669,536000005.0
2006-09-26 21:19:00,1.57698,1.57708,1.57685,1.57702,611300003.0
2006-09-26 21:21:00,1.5772,1.5772,1.5771,1.5771,1857400013.0
2006-09-26 21:22:00,1.57705,1.57723,1.57691,1.57703,1857400013.0
2006-09-26 21:23:00,1.57703,1.57705,1.57671,1.57678,1316599998.0
2006-09-26 21:24:00,1.57699,1.57699,1.57679,1.57687,628799994.0
2006-09-26 21:25:00,1.57697,1.57707,1.5767,1.5768,1370000006.0
2006-09-26 21:26:00,1.57686,1.577,1.57686,1.577,549799999.0
2006-09-26 21:27:00,1.57696,1.57703,1.57687,1.57695,677400003.0
2006-09-26 21:28:00,1.57685,1.57706,1.57685,1.57697,820900004.0
2006-09-26 21:29:00,1.57693,1.57705,1.57687,1.577,427800004.0
2006-09-26 21:30:00,1.57682,1.57696,1.57675,1.57675,374200000.0
2006-09-26 21:31:00,1.57683,1.57703,1.57682,1.57698,687099996.0
2006-09-26 21:32:00,1.5769,1.57707,1.5768,1.57695,1979800013.0
2006-09-26 21:33:00,1.57696,1.57717,1.57696,1.57711,69200000.0
2006-09-26 21:34:00,1.57711,1.57724,1.57702,1.57708,1076700001.0
2006-09-26 21:35:00,1.57708,1.57719,1.57703,1.57711,1097199993.0
2006-09-26 21:36:00,1.57717,1.57718,1.57705,1.57707,156700001.0
2006-09-26 21:37:00,1.57724,1.5774,1.57718,1.57722,413799998.0
2006-09-26 21:38:00,1.57712,1.57735,1.57695,1.57726,342800000.0
2006-09-26 21:39:00,1.57726,1.57737,1.57724,1.57724,83900002.0
2006-09-26 21:40:00,1.5773,1.57735,1.57713,1.57715,552700005.0
2006-09-26 21:41:00,1.57726,1.57737,1.57711,1.57722,628400004.0
2006-09-26 21:42:00,1.57713,1.57728,1.57703,1.57715,480600002.0
2006-09-26 21:43:00,1.57705,1.57726,1.57703,1.57715,1114399994.0
2006-09-26 21:44:00,1.5771,1.57717,1.57698,1.5771,1404000001.0
2006-09-26 21:45:00,1.57693,1.57712,1.5769,1.5771,819999995.0
2006-09-26 21:46:00,1.57692,1.57714,1.57685,1.577,1350100002.0
2006-09-26 21:47:00,1.57697,1.5771,1.57687,1.57696,911899994.0
2006-09-26 21:48:00,1.57707,1.57722,1.57694,1.57713,592199996.0
2006-09-26 21:49:00,1.5771,1.5772,1.57656,1.57663,1209700002.0
2006-09-26 21:50:00,1.57708,1.5772,1.57703,1.5772,138199998.0
2006-09-26 21:51:00,1.57709,1.57722,1.57703,1.57711,392999997.0
2006-09-26 21:52:00,1.5771,1.57717,1.57692,1.57705,1474999998.0
2006-09-26 21:53:00,1.57694,1.5771,1.57688,1.5771,589499999.0
2006-09-26 21:54:00,1.57709,1.57715,1.577,1.5771,303599999.0
2006-09-26 21:55:00,1.5771,1.57715,1.57694,1.577,551299998.0
2006-09-26 21:56:00,1.57679,1.57699,1.57645,1.57685,673600000.0
2006-09-26 21:57:00,1.5771,1.57715,1.57698,1.57708,552900005.0
2006-09-26 21:58:00,1.57715,1.57715,1.577,1.57703,553799996.0
2006-09-26 21:59:00,1.57694,1.57715,1.57691,1.57708,1035499999.0
2006-09-26 22:00:00,1.5771,1.57717,1.57693,1.57706,650400006.0
2006-09-26 22:01:00,1.57715,1.57725,1.5771,1.5772,120000000.0
2006-09-26 22:02:00,1.57724,1.57724,1.57698,1.57698,1295100007.0
2006-09-26 22:03:00,1.57724,1.57724,1.577,1.5772,456399997.0
2006-09-26 22:04:00,1.57723,1.57723,1.57693,1.5771,472299999.0
2006-09-26 22:05:00,1.57721,1.57727,1.57707,1.57712,362400000.0
2006-09-26 22:06:00,1.57708,1.57715,1.57695,1.57715,442299996.0
2006-09-26 22:07:00,1.5771,1.5771,1.57691,1.57691,92599998.0
2006-09-26 22:08:00,1.57695,1.57708,1.57689,1.57706,507900001.0
2006-09-26 22:09:00,1.5771,1.5771,1.57691,1.57698,391499994.0
2006-09-26 22:10:00,1.57715,1.57715,1.57694,1.57694,197600001.0
2006-09-26 22:11:00,1.57707,1.57718,1.57701,1.57718,251800002.0
2006-09-26 22:12:00,1.57726,1.57741,1.57722,1.57734,765899997.0
2006-09-26 22:13:00,1.57733,1.57736,1.57713,1.57713,199500003.0
2006-09-26 22:14:00,1.5773,1.57735,1.57711,1.57718,298600001.0
2006-09-26 22:15:00,1.57711,1.5773,1.5771,1.57719,728600001.0
2006-09-26 22:16:00,1.57702,1.57723,1.57702,1.57723,189700000.0
2006-09-26 22:17:00,1.5773,1.57737,1.5773,1.57737,117100000.0
2006-09-26 22:18:00,1.57725,1.5773,1.57711,1.57711,100100000.0
2006-09-26 22:19:00,1.57707,1.5773,1.577,1.5773,226999999.0
2006-09-26 22:20:00,1.5771,1.5773,1.57707,1.5773,305900001.0
2006-09-26 22:21:00,1.5772,1.57735,1.57718,1.5773,294000000.0
2006-09-26 22:22:00,1.5773,1.57737,1.57718,1.5772,845500000.0
2006-09-26 22:23:00,1.57735,1.57735,1.57714,1.57714,227900001.0
2006-09-26 22:24:00,1.57725,1.5773,1.57706,1.57706,235999998.0
2006-09-26 22:25:00,1.57716,1.5773,1.577,1.5772,639699995.0
2006-09-26 22:26:00,1.57677,1.57715,1.57647,1.57664,1036999999.0
2006-09-26 22:27:00,1.57688,1.57713,1.57669,1.57669,302100000.0
2006-09-26 22:28:00,1.57645,1.57721,1.57634,1.57644,767900002.0
2006-09-26 22:29:00,1.57709,1.57731,1.57707,1.57727,1057399997.0
2006-09-26 22:30:00,1.57709,1.57738,1.57706,1.57725,745500002.0
2006-09-26 22:31:00,1.57703,1.57724,1.57693,1.57724,347600000.0
2006-09-26 22:32:00,1.57724,1.57724,1.57705,1.57705,252700004.0
2006-09-26 22:33:00,1.57719,1.57732,1.57701,1.57723,218200001.0
2006-09-26 22:34:00,1.5773,1.5773,1.57691,1.57714,426000004.0
2006-09-26 22:35:00,1.57737,1.5774,1.57724,1.5773,271500001.0
2006-09-26 22:36:00,1.57737,1.57741,1.57724,1.5773,676700000.0
2006-09-26 22:37:00,1.57718,1.57744,1.57718,1.5774,439100002.0
2006-09-26 22:38:00,1.57718,1.57735,1.5771,1.57735,314700000.0
2006-09-26 22:39:00,1.57733,1.5774,1.57715,1.57716,701000002.0
2006-09-26 22:40:00,1.57711,1.57741,1.57703,1.57726,671400001.0
2006-09-26 22:41:00,1.57726,1.57747,1.57722,1.57741,532800000.0
2006-09-26 22:42:00,1.57723,1.57751,1.5772,1.5774,633800003.0
2006-09-26 22:43:00,1.57742,1.57757,1.5772,1.57741,1332200005.0
2006-09-26 22:44:00,1.57724,1.57738,1.57702,1.57738,323700000.0
2006-09-26 22:45:00,1.5773,1.57743,1.57715,1.57735,118300000.0
2006-09-26 22:46:00,1.57728,1.57747,1.57717,1.57734,178000000.0
2006-09-26 22:47:00,1.57724,1.57748,1.57724,1.57748,142000003.0
2006-09-26 22:48:00,1.57745,1.57748,1.57723,1.57728,395599999.0
2006-09-26 22:49:00,1.57747,1.57757,1.57732,1.57732,881200006.0
2006-09-26 22:50:00,1.57753,1.57759,1.57737,1.57737,236999999.0
2006-09-26 22:51:00,1.57736,1.57755,1.57733,1.57755,413499998.0
2006-09-26 22:52:00,1.57763,1.57768,1.57734,1.57743,324200002.0
2006-09-26 22:53:00,1.57782,1.57789,1.57772,1.57785,476000001.0
2006-09-26 22:54:00,1.57774,1.57786,1.57761,1.5778,385099997.0
2006-09-26 22:55:00,1.5779,1.57792,1.57765,1.57765,212000001.0
2006-09-26 22:56:00,1.57772,1.57776,1.57759,1.57767,71599999.0
2006-09-26 22:57:00,1.57755,1.5778,1.57755,1.57774,432300000.0
2006-09-26 22:58:00,1.57772,1.57785,1.5777,1.5778,149300001.0
2006-09-26 22:59:00,1.57736,1.57764,1.57704,1.57728,359700005.0
2006-09-26 23:00:00,1.57681,1.57716,1.57653,1.57698,185900001.0
2006-09-26 23:01:00,1.57716,1.57728,1.57711,1.57726,273400001.0
2006-09-26 23:02:00,1.57703,1.57741,1.57703,1.57741,234799999.0
2006-09-26 23:03:00,1.57751,1.57751,1.57716,1.57741,307600000.0
2006-09-26 23:04:00,1.57725,1.5776,1.57721,1.57751,257100000.0
2006-09-26 23:05:00,1.57756,1.57775,1.57753,1.57766,175000004.0
2006-09-26 23:06:00,1.57768,1.57775,1.57756,1.5777,237400000.0
2006-09-26 23:07:00,1.57746,1.57761,1.57726,1.57736,253900003.0
2006-09-26 23:08:00,1.57723,1.57745,1.57723,1.57745,107799997.0
2006-09-26 23:09:00,1.5774,1.57745,1.5774,1.57745,43400000.0
2006-09-26 23:10:00,1.5774,1.57748,1.57726,1.57748,123800002.0
2006-09-26 23:11:00,1.5774,1.57755,1.57735,1.5774,180899999.0
2006-09-26 23:12:00,1.57743,1.57755,1.57741,1.5775,197299999.0
2006-09-26 23:13:00,1.57744,1.57753,1.57734,1.57753,224099996.0
2006-09-26 23:14:00,1.57747,1.57759,1.57736,1.57757,144199998.0
2006-09-26 23:15:00,1.57748,1.5776,1.57736,1.5774,158199997.0
2006-09-26 23:16:00,1.57734,1.57752,1.57724,1.57752,262100001.0
2006-09-26 23:17:00,1.57755,1.57755,1.5773,1.57744,408599997.0
2006-09-26 23:18:00,1.57739,1.57762,1.57733,1.57762,369000000.0
2006-09-26 23:19:00,1.57765,1.57765,1.57743,1.57743,94300000.0
2006-09-26 23:20:00,1.57753,1.57759,1.57743,1.57759,93500000.0
2006-09-26 23:21:00,1.57747,1.5775,1.57735,1.57735,228600002.0
2006-09-26 23:22:00,1.57689,1.57718,1.5767,1.57718,335000002.0
2006-09-26 23:23:00,1.57737,1.57751,1.57737,1.57751,52600000.0
2006-09-26 23:24:00,1.57734,1.57746,1.5773,1.57741,91500001.0
2006-09-26 23:25:00,1.57749,1.57749,1.57729,1.57729,90199999.0
2006-09-26 23:26:00,1.5774,1.57745,1.5774,1.57745,119000000.0
2006-09-26 23:27:00,1.5774,1.57745,1.5774,1.57745,135700004.0
2006-09-26 23:28:00,1.57741,1.57747,1.57729,1.5773,259400000.0
2006-09-26 23:29:00,1.57726,1.57742,1.57726,1.57742,203100002.0
2006-09-26 23:30:00,1.57737,1.57745,1.57722,1.57735,215800000.0
2006-09-26 23:31:00,1.5774,1.57745,1.5773,1.57738,333000004.0
2006-09-26 23:32:00,1.57724,1.57745,1.57715,1.57725,268200003.0
2006-09-26 23:33:00,1.5775,1.5776,1.5774,1.57748,125100001.0
2006-09-26 23:34:00,1.57755,1.57762,1.57742,1.5775,118800004.0
2006-09-26 23:35:00,1.57745,1.57757,1.57745,1.57757,85500000.0
2006-09-26 23:36:00,1.57749,1.57768,1.57749,1.57768,203800001.0
2006-09-26 23:37:00,1.57757,1.57757,1.5773,1.57751,177500001.0
2006-09-26 23:38:00,1.57757,1.57757,1.57732,1.5774,277300004.0
2006-09-26 23:39:00,1.57733,1.57754,1.57733,1.57743,240700001.0
2006-09-26 23:40:00,1.57738,1.57752,1.57727,1.57741,221000005.0
2006-09-26 23:41:00,1.57736,1.57745,1.5772,1.5774,225700003.0
2006-09-26 23:42:00,1.57742,1.57756,1.57732,1.57732,341300005.0
2006-09-26 23:43:00,1.57749,1.57749,1.57736,1.57736,128499998.0
2006-09-26 23:44:00,1.57735,1.57752,1.5772,1.57744,236200002.0
2006-09-26 23:45:00,1.57743,1.57749,1.57732,1.57742,95100003.0
2006-09-26 23:46:00,1.57737,1.57746,1.57719,1.57738,323100005.0
2006-09-26 23:47:00,1.57735,1.57746,1.57735,1.57744,67100001.0
2006-09-26 23:48:00,1.57729,1.5774,1.57725,1.57737,82300000.0
2006-09-26 23:49:00,1.57737,1.57744,1.57716,1.57742,222600000.0
2006-09-26 23:50:00,1.5774,1.57745,1.5773,1.57738,203700002.0
2006-09-26 23:51:00,1.57732,1.57745,1.5773,1.5774,377799997.0
2006-09-26 23:52:00,1.57739,1.57742,1.57715,1.57733,251100001.0
2006-09-26 23:53:00,1.57743,1.57743,1.57714,1.57737,144200000.0
2006-09-26 23:54:00,1.5773,1.57745,1.57713,1.5773,264600003.0
2006-09-26 23:55:00,1.57731,1.57747,1.57724,1.57737,163600001.0
2006-09-26 23:56:00,1.57737,1.57737,1.57725,1.57725,53500000.0
2006-09-26 23:57:00,1.57739,1.57747,1.57723,1.57735,82400000.0
2006-09-26 23:58:00,1.57717,1.57734,1.57717,1.57734,113700000.0
2006-09-26 23:59:00,1.57732,1.57745,1.57732,1.57745,44200001.0
2006-09-27 00:00:00,1.5774,1.57745,1.5774,1.57745,73599999.0
2006-09-27 00:01:00,1.57738,1.57738,1.57717,1.57721,271100002.0
2006-09-27 00:02:00,1.57743,1.57751,1.57727,1.57751,323600004.0
2006-09-27 00:03:00,1.57742,1.57749,1.57742,1.57749,140699998.0
2006-09-27 00:04:00,1.57728,1.57747,1.57728,1.57747,123000000.0
2006-09-27 00:05:00,1.57737,1.57748,1.57724,1.57748,246199998.0
2006-09-27 00:06:00,1.5772,1.57735,1.5772,1.57735,12000000.0
2006-09-27 00:07:00,1.57717,1.57742,1.57693,1.57733,350100001.0
2006-09-27 00:08:00,1.57737,1.5774,1.57726,1.57729,68600000.0
2006-09-27 00:09:00,1.57732,1.57742,1.57715,1.57733,143900002.0
2006-09-27 00:10:00,1.57735,1.5774,1.57735,1.5774,10500000.0
2006-09-27 00:11:00,1.57739,1.57745,1.57727,1.5773,286099997.0
2006-09-27 00:12:00,1.57735,1.57743,1.57723,1.57733,82300002.0
2006-09-27 00:13:00,1.57737,1.57745,1.57722,1.57735,173600003.0
2006-09-27 00:14:00,1.57727,1.5774,1.57727,1.57731,173400003.0
2006-09-27 00:15:00,1.57725,1.57737,1.57725,1.57733,106200002.0
2006-09-27 00:16:00,1.57728,1.57748,1.5772,1.57723,367300003.0
2006-09-27 00:17:00,1.5773,1.57737,1.5771,1.5772,355399998.0
2006-09-27 00:18:00,1.57713,1.57736,1.57713,1.5773,274900003.0
2006-09-27 00:19:00,1.5772,1.57725,1.5772,1.57725,49500000.0
2006-09-27 00:20:00,1.57717,1.57724,1.57698,1.57715,475399999.0
2006-09-27 00:21:00,1.57708,1.57726,1.577,1.57722,300299999.0
2006-09-27 00:22:00,1.57726,1.57736,1.57713,1.57723,110199999.0
2006-09-27 00:23:00,1.57725,1.57738,1.57719,1.5773,98299998.0
2006-09-27 00:24:00,1.57719,1.57735,1.57707,1.57722,202900000.0
2006-09-27 00:25:00,1.57714,1.5773,1.57707,1.5773,414599998.0
2006-09-27 00:26:00,1.57725,1.57733,1.57714,1.57727,176500000.0
2006-09-27 00:27:00,1.5773,1.5773,1.5772,1.5772,6400000.0
2006-09-27 00:28:00,1.57727,1.57735,1.57713,1.57713,243199996.0
2006-09-27 00:29:00,1.57718,1.57728,1.57717,1.57727,95100002.0
2006-09-27 00:30:00,1.57733,1.57741,1.57718,1.57731,279500004.0
2006-09-27 00:31:00,1.57731,1.5774,1.5772,1.57725,301100007.0
2006-09-27 00:32:00,1.5773,1.57734,1.57719,1.57719,90900000.0
2006-09-27 00:33:00,1.57738,1.5774,1.57723,1.57723,168900000.0
2006-09-27 00:34:00,1.5771,1.57737,1.57697,1.57715,365300002.0
2006-09-27 00:35:00,1.57741,1.57756,1.57727,1.57727,322500003.0
2006-09-27 00:36:00,1.57747,1.57752,1.57725,1.57742,281799996.0
2006-09-27 00:37:00,1.57745,1.57751,1.5774,1.57751,24200000.0
2006-09-27 00:38:00,1.57743,1.57746,1.57734,1.57746,74800000.0
2006-09-27 00:39:00,1.57726,1.57741,1.57714,1.57729,347500001.0
2006-09-27 00:40:00,1.57743,1.57753,1.57731,1.57731,407999999.0
2006-09-27 00:41:00,1.57743,1.57743,1.57722,1.57728,205500001.0
2006-09-27 00:42:00,1.5773,1.57745,1.57725,1.57737,344500003.0
2006-09-27 00:43:00,1.57728,1.57745,1.57718,1.57745,292999999.0
2006-09-27 00:44:00,1.57729,1.57747,1.57727,1.5774,271400002.0
2006-09-27 00:45:00,1.57728,1.57742,1.57723,1.57727,299500002.0
2006-09-27 00:46:00,1.57735,1.57745,1.57722,1.5773,249400004.0
2006-09-27 00:47:00,1.57733,1.57742,1.57727,1.57739,242800004.0
2006-09-27 00:48:00,1.5774,1.57747,1.5773,1.5774,381499999.0
2006-09-27 00:49:00,1.57739,1.57741,1.57723,1.57723,203599997.0
2006-09-27 00:50:00,1.5772,1.57742,1.57715,1.57742,184399998.0
2006-09-27 00:51:00,1.57729,1.57752,1.57711,1.57743,236500001.0
2006-09-27 00:52:00,1.57753,1.57753,1.57722,1.57747,263299995.0
2006-09-27 00:53:00,1.5774,1.57748,1.57728,1.57741,262400003.0
2006-09-27 00:54:00,1.57745,1.57745,1.57723,1.5773,229800003.0
2006-09-27 00:55:00,1.57728,1.57747,1.57721,1.5774,268100001.0
2006-09-27 00:56:00,1.57683,1.57734,1.57675,1.57726,271300001.0
2006-09-27 00:57:00,1.57716,1.57747,1.57716,1.57738,303000005.0
2006-09-27 00:58:00,1.5773,1.57745,1.57717,1.57745,194800002.0
2006-09-27 00:59:00,1.57728,1.57739,1.57712,1.57728,126899998.0
2006-09-27 01:00:00,1.57727,1.57747,1.57723,1.57747,196800002.0
2006-09-27 01:01:00,1.57748,1.57748,1.57729,1.57748,248200000.0
2006-09-27 01:02:00,1.57739,1.57755,1.57739,1.57755,195800000.0
2006-09-27 01:03:00,1.57726,1.57755,1.57726,1.57755,31200000.0
2006-09-27 01:04:00,1.57761,1.57766,1.57744,1.57753,369800000.0
2006-09-27 01:05:00,1.5776,1.57765,1.57747,1.57757,259399999.0
2006-09-27 01:06:00,1.57715,1.57768,1.57712,1.57733,231700005.0
2006-09-27 01:07:00,1.5776,1.57766,1.57743,1.57752,333099999.0
2006-09-27 01:08:00,1.57722,1.57768,1.57722,1.57766,291499999.0
2006-09-27 01:09:00,1.57759,1.57764,1.57748,1.57761,176300001.0
2006-09-27 01:10:00,1.57761,1.57762,1.57744,1.57744,307600002.0
2006-09-27 01:11:00,1.57753,1.57761,1.57738,1.57748,160299999.0
2006-09-27 01:12:00,1.57696,1.57736,1.57693,1.57715,330900004.0
2006-09-27 01:13:00,1.57747,1.57761,1.57732,1.5775,229600000.0
2006-09-27 01:14:00,1.5771,1.57735,1.57694,1.57705,234500002.0
2006-09-27 01:15:00,1.57758,1.57769,1.57748,1.57762,412100004.0
2006-09-27 01:16:00,1.57752,1.57752,1.57734,1.57734,100600002.0
2006-09-27 01:17:00,1.57757,1.57772,1.57718,1.57718,354900002.0
2006-09-27 01:18:00,1.57752,1.57768,1.57751,1.5776,270200002.0
2006-09-27 01:19:00,1.5776,1.57769,1.57749,1.57769,239899998.0
2006-09-27 01:20:00,1.57768,1.57775,1.57756,1.5777,132299998.0
2006-09-27 01:21:00,1.57749,1.57777,1.57746,1.57747,334200000.0
2006-09-27 01:22:00,1.57765,1.57771,1.57765,1.57769,42900000.0
2006-09-27 01:23:00,1.57753,1.57766,1.57753,1.57754,109200000.0
2006-09-27 01:24:00,1.57765,1.57768,1.57751,1.57754,34400000.0
2006-09-27 01:25:00,1.57763,1.57781,1.57754,1.57754,215999999.0
2006-09-27 01:26:00,1.57752,1.57767,1.57746,1.57766,278900000.0
2006-09-27 01:27:00,1.57762,1.57769,1.57747,1.57753,332099999.0
2006-09-27 01:28:00,1.57758,1.5778,1.57758,1.5778,96499998.0
2006-09-27 01:29:00,1.5777,1.57772,1.57747,1.57752,480999998.0
2006-09-27 01:30:00,1.57749,1.5776,1.57745,1.57757,81500001.0
2006-09-27 01:31:00,1.5776,1.5776,1.57745,1.57745,62300002.0
2006-09-27 01:32:00,1.57758,1.57765,1.57744,1.57765,309000004.0
2006-09-27 01:33:00,1.57754,1.57775,1.57754,1.57772,233899999.0
2006-09-27 01:34:00,1.57768,1.57782,1.5775,1.5777,310800000.0
2006-09-27 01:35:00,1.57777,1.57783,1.57762,1.5778,385100008.0
2006-09-27 01:36:00,1.57757,1.5777,1.57754,1.57762,171799999.0
2006-09-27 01:37:00,1.57755,1.57775,1.57755,1.5777,269400002.0
2006-09-27 01:38:00,1.57773,1.57784,1.57765,1.5778,442700007.0
2006-09-27 01:39:00,1.57764,1.57782,1.5776,1.57773,223200002.0
2006-09-27 01:40:00,1.5778,1.5778,1.5777,1.5777,28000000.0
2006-09-27 01:41:00,1.57783,1.57783,1.5776,1.5776,264900004.0
2006-09-27 01:42:00,1.57738,1.57765,1.57731,1.57753,268400002.0
2006-09-27 01:43:00,1.57766,1.57788,1.57762,1.57776,441200011.0
2006-09-27 01:44:00,1.57785,1.57792,1.57785,1.57792,93500001.0
2006-09-27 01:45:00,1.5779,1.5779,1.57773,1.57778,93500001.0
2006-09-27 01:46:00,1.5776,1.57778,1.57758,1.57778,308900003.0
2006-09-27 01:47:00,1.57765,1.57772,1.57755,1.57767,234399997.0
2006-09-27 01:48:00,1.57728,1.57756,1.57715,1.57753,273800001.0
2006-09-27 01:49:00,1.57759,1.57779,1.57758,1.57774,607100009.0
2006-09-27 01:50:00,1.57778,1.57783,1.5776,1.57768,236100000.0
2006-09-27 01:51:00,1.57768,1.57768,1.57751,1.57762,223300005.0
2006-09-27 01:52:00,1.57763,1.57763,1.57737,1.57749,331900003.0
2006-09-27 01:53:00,1.57762,1.57771,1.57749,1.57771,198200002.0
2006-09-27 01:54:00,1.57758,1.57771,1.57753,1.57758,320300003.0
2006-09-27 01:55:00,1.5777,1.5777,1.57748,1.5777,261999999.0
2006-09-27 01:56:00,1.5776,1.57768,1.57748,1.57748,186200001.0
2006-09-27 01:57:00,1.57761,1.57778,1.57756,1.5776,305300002.0
2006-09-27 01:58:00,1.57756,1.57756,1.57732,1.5774,91900002.0
2006-09-27 01:59:00,1.57727,1.57752,1.57727,1.57752,123100001.0
2006-09-27 02:00:00,1.57714,1.5774,1.57642,1.57658,254000001.0
2006-09-27 02:01:00,1.57733,1.57749,1.57725,1.57743,256100003.0
2006-09-27 02:02:00,1.57729,1.5773,1.57668,1.57673,383600003.0
2006-09-27 02:03:00,1.57741,1.57757,1.57731,1.57745,306799996.0
2006-09-27 02:04:00,1.57695,1.57731,1.57678,1.57703,431000001.0
2006-09-27 02:05:00,1.57745,1.57755,1.57727,1.57727,194900001.0
2006-09-27 02:06:00,1.57744,1.57773,1.57744,1.57773,214200001.0
2006-09-27 02:07:00,1.57755,1.57768,1.57741,1.57768,404400002.0
2006-09-27 02:08:00,1.57756,1.57765,1.57729,1.5775,307499998.0
2006-09-27 02:09:00,1.57762,1.57762,1.5774,1.57745,351599999.0
2006-09-27 02:10:00,1.5776,1.5776,1.5775,1.5775,105400002.0
2006-09-27 02:11:00,1.57763,1.57767,1.57745,1.57745,360699999.0
2006-09-27 02:12:00,1.57758,1.57762,1.57748,1.57752,43000000.0
2006-09-27 02:13:00,1.57747,1.57758,1.57743,1.57757,176800000.0
2006-09-27 02:14:00,1.5776,1.57765,1.57746,1.57758,331599994.0
2006-09-27 02:15:00,1.5776,1.57765,1.57742,1.57742,165999999.0
2006-09-27 02:16:00,1.5774,1.57755,1.5774,1.57755,46400000.0
2006-09-27 02:17:00,1.57765,1.57765,1.57743,1.57744,257499997.0
2006-09-27 02:18:00,1.57761,1.57773,1.57749,1.57762,283100002.0
2006-09-27 02:19:00,1.57766,1.57777,1.57766,1.57767,48699999.0
2006-09-27 02:20:00,1.57773,1.57794,1.57773,1.57787,111699998.0
2006-09-27 02:21:00,1.57795,1.57807,1.57786,1.57801,339500003.0
2006-09-27 02:22:00,1.57782,1.57797,1.57779,1.5779,306100003.0
2006-09-27 02:23:00,1.57798,1.57815,1.57788,1.57804,349400005.0
2006-09-27 02:24:00,1.57793,1.57808,1.57782,1.57808,242599999.0
2006-09-27 02:25:00,1.57796,1.57814,1.57796,1.5781,267000000.0
2006-09-27 02:26:00,1.57798,1.57798,1.57785,1.57785,116600000.0
2006-09-27 02:27:00,1.57787,1.57804,1.57745,1.57762,347800000.0
2006-09-27 02:28:00,1.57782,1.5781,1.57781,1.57795,270400000.0
2006-09-27 02:29:00,1.57795,1.57805,1.57777,1.57797,192499999.0
2006-09-27 02:30:00,1.5779,1.57805,1.57769,1.57794,60900000.0
2006-09-27 02:31:00,1.57803,1.57803,1.57775,1.57789,244900000.0
2006-09-27 02:32:00,1.578,1.57804,1.5778,1.5779,259099999.0
2006-09-27 02:33:00,1.57793,1.57797,1.57785,1.57785,38400001.0
2006-09-27 02:34:00,1.5774,1.57774,1.57704,1.57704,198100000.0
2006-09-27 02:35:00,1.57801,1.57806,1.57779,1.57792,501400003.0
2006-09-27 02:36:00,1.57792,1.57803,1.57778,1.5778,222300000.0
2006-09-27 02:37:00,1.57769,1.57813,1.57769,1.57806,394900001.0
2006-09-27 02:38:00,1.57786,1.57798,1.57786,1.57798,47099998.0
2006-09-27 02:39:00,1.57802,1.57807,1.57737,1.57758,224199999.0
2006-09-27 02:40:00,1.57807,1.57807,1.57804,1.57804,38200000.0
2006-09-27 02:41:00,1.57797,1.57805,1.5778,1.5778,328800000.0
2006-09-27 02:42:00,1.57767,1.57784,1.57724,1.57724,197100000.0
2006-09-27 02:43:00,1.57805,1.57805,1.578,1.578,42900000.0
2006-09-27 02:44:00,1.57781,1.57795,1.57781,1.57795,112400002.0
2006-09-27 02:45:00,1.57782,1.57795,1.57782,1.57795,40000000.0
2006-09-27 02:46:00,1.57795,1.57795,1.57777,1.57777,64200000.0
2006-09-27 02:47:00,1.57788,1.57802,1.57773,1.57794,258000001.0
2006-09-27 02:48:00,1.57771,1.57787,1.57737,1.57759,234200001.0
2006-09-27 02:49:00,1.57799,1.57799,1.57781,1.57781,261200002.0
2006-09-27 02:50:00,1.57798,1.57807,1.57791,1.57799,72700001.0
2006-09-27 02:51:00,1.57779,1.578,1.57734,1.5774,200999999.0
2006-09-27 02:52:00,1.5781,1.57815,1.57792,1.57798,272400002.0
2006-09-27 02:53:00,1.57808,1.57815,1.57794,1.5781,410899996.0
2006-09-27 02:54:00,1.57813,1.57827,1.57793,1.57812,402699999.0
2006-09-27 02:55:00,1.57808,1.57815,1.57799,1.57801,191100001.0
2006-09-27 02:56:00,1.57806,1.57818,1.57798,1.57808,176200001.0
2006-09-27 02:57:00,1.57825,1.57825,1.57797,1.57807,252799997.0
2006-09-27 02:58:00,1.57813,1.57823,1.57802,1.57803,122899999.0
2006-09-27 02:59:00,1.5782,1.57825,1.5781,1.5781,258799999.0
2006-09-27 03:00:00,1.5781,1.5782,1.5781,1.5782,42499999.0
2006-09-27 03:01:00,1.57805,1.57831,1.57805,1.57812,402399999.0
2006-09-27 03:02:00,1.57806,1.57823,1.57788,1.57788,337399996.0
2006-09-27 03:03:00,1.57812,1.57822,1.57798,1.57808,62100002.0
2006-09-27 03:04:00,1.5781,1.5781,1.57792,1.57792,44000000.0
2006-09-27 03:05:00,1.5781,1.57822,1.57798,1.57799,140700002.0
2006-09-27 03:06:00,1.57803,1.57817,1.57793,1.57812,337100002.0
2006-09-27 03:07:00,1.57803,1.57808,1.57789,1.57796,200400002.0
2006-09-27 03:08:00,1.57808,1.5781,1.57792,1.57799,298899999.0
2006-09-27 03:09:00,1.57813,1.57819,1.57798,1.57813,268600004.0
2006-09-27 03:10:00,1.57806,1.57818,1.57792,1.57792,202600003.0
2006-09-27 03:11:00,1.57802,1.57815,1.57797,1.57797,198299999.0
2006-09-27 03:12:00,1.57788,1.57807,1.57776,1.57807,328399997.0
2006-09-27 03:13:00,1.57797,1.57805,1.57781,1.57787,148800000.0
2006-09-27 03:14:00,1.57781,1.57811,1.57781,1.57811,167600002.0
2006-09-27 03:15:00,1.57801,1.57806,1.57792,1.57792,112600002.0
2006-09-27 03:16:00,1.57802,1.57818,1.57784,1.57784,161099999.0
2006-09-27 03:17:00,1.57807,1.57815,1.57794,1.57807,152600000.0
2006-09-27 03:18:00,1.57798,1.57809,1.57792,1.57802,203700001.0
2006-09-27 03:19:00,1.57807,1.57811,1.57797,1.57797,243700004.0
2006-09-27 03:20:00,1.5776,1.57805,1.57754,1.57805,231500002.0
2006-09-27 03:21:00,1.5781,1.57815,1.57795,1.57799,163900000.0
2006-09-27 03:22:00,1.578,1.57805,1.578,1.57805,49500000.0
2006-09-27 03:23:00,1.57803,1.57809,1.57791,1.57791,197500000.0
2006-09-27 03:24:00,1.578,1.57815,1.57796,1.57815,307600001.0
2006-09-27 03:25:00,1.578,1.5781,1.578,1.5781,67900001.0
2006-09-27 03:26:00,1.57808,1.57808,1.57795,1.57795,44000000.0
2006-09-27 03:27:00,1.57817,1.57817,1.57796,1.57809,235800003.0
2006-09-27 03:28:00,1.57809,1.57815,1.57805,1.57813,208299996.0
2006-09-27 03:29:00,1.57815,1.57837,1.57804,1.57818,309800004.0
2006-09-27 03:30:00,1.57812,1.57838,1.57812,1.57821,298900002.0
2006-09-27 03:31:00,1.5783,1.5783,1.57805,1.57818,200599999.0
2006-09-27 03:32:00,1.57792,1.57832,1.57792,1.57832,381000005.0
2006-09-27 03:33:00,1.57827,1.57837,1.57797,1.57823,393400002.0
2006-09-27 03:34:00,1.57833,1.57838,1.57799,1.57828,442100008.0
2006-09-27 03:35:00,1.5784,1.5784,1.5783,1.5783,21600000.0
2006-09-27 03:36:00,1.57845,1.57845,1.57832,1.57832,65400001.0
2006-09-27 03:37:00,1.57838,1.5785,1.57826,1.57835,223500003.0
2006-09-27 03:38:00,1.57851,1.57851,1.57837,1.57837,79000001.0
2006-09-27 03:39:00,1.57789,1.57828,1.57768,1.57817,435600001.0
2006-09-27 03:40:00,1.57841,1.57841,1.57807,1.57811,266200003.0
2006-09-27 03:41:00,1.57822,1.57836,1.57807,1.57825,357199998.0
2006-09-27 03:42:00,1.57843,1.5785,1.57826,1.57836,190400000.0
2006-09-27 03:43:00,1.57834,1.57852,1.57824,1.57837,270499999.0
2006-09-27 03:44:00,1.57835,1.57838,1.57825,1.57825,210399998.0
2006-09-27 03:45:00,1.57838,1.57845,1.57821,1.57824,392300002.0
2006-09-27 03:46:00,1.57833,1.57837,1.57816,1.5783,400699996.0
2006-09-27 03:47:00,1.5784,1.5785,1.5783,1.57842,197099999.0
2006-09-27 03:48:00,1.5785,1.57851,1.57831,1.57831,207999998.0
2006-09-27 03:49:00,1.57821,1.5784,1.57818,1.57823,178799998.0
2006-09-27 03:50:00,1.57826,1.5784,1.57811,1.57823,309899998.0
2006-09-27 03:51:00,1.57828,1.57837,1.5782,1.57835,282699997.0
2006-09-27 03:52:00,1.57814,1.57827,1.57806,1.57808,276499994.0
2006-09-27 03:53:00,1.5783,1.57835,1.57822,1.57828,55100000.0
2006-09-27 03:54:00,1.5783,1.57835,1.5783,1.57835,22100000.0
2006-09-27 03:55:00,1.57818,1.57838,1.57815,1.57832,403699998.0
2006-09-27 03:56:00,1.57811,1.57836,1.57811,1.57835,220299998.0
2006-09-27 03:57:00,1.57833,1.57833,1.57817,1.57828,86399999.0
2006-09-27 03:58:00,1.57813,1.57829,1.57808,1.57823,172300001.0
2006-09-27 03:59:00,1.57825,1.5783,1.5781,1.57818,332899999.0
2006-09-27 04:00:00,1.57828,1.57835,1.57822,1.5783,98999999.0
2006-09-27 04:01:00,1.57818,1.57837,1.57811,1.57826,368900001.0
2006-09-27 04:02:00,1.57828,1.57835,1.57816,1.57828,238100005.0
2006-09-27 04:03:00,1.57788,1.57807,1.5777,1.57784,270600002.0
2006-09-27 04:04:00,1.57826,1.57832,1.57824,1.57828,125499999.0
2006-09-27 04:05:00,1.57811,1.57834,1.57811,1.57834,337500001.0
2006-09-27 04:06:00,1.5783,1.57835,1.57819,1.57829,342800005.0
2006-09-27 04:07:00,1.5783,1.57835,1.57799,1.57825,272200001.0
2006-09-27 04:08:00,1.57817,1.57835,1.57811,1.57835,167300002.0
2006-09-27 04:09:00,1.57797,1.57835,1.57797,1.5783,212499998.0
2006-09-27 04:10:00,1.5782,1.57835,1.5782,1.57835,170200002.0
2006-09-27 04:11:00,1.57822,1.57835,1.57812,1.57825,226600002.0
2006-09-27 04:12:00,1.57826,1.57826,1.57814,1.57814,45600000.0
2006-09-27 04:13:00,1.578,1.57815,1.578,1.57815,38300000.0
2006-09-27 04:14:00,1.57811,1.57831,1.57811,1.57823,121400000.0
2006-09-27 04:15:00,1.57826,1.57832,1.57824,1.57828,106900001.0
2006-09-27 04:16:00,1.57825,1.57836,1.57808,1.57819,323600006.0
2006-09-27 04:17:00,1.57818,1.5783,1.57815,1.57817,231000002.0
2006-09-27 04:18:00,1.57826,1.5784,1.57818,1.5783,180900000.0
2006-09-27 04:19:00,1.57825,1.5783,1.57809,1.5781,359200007.0
2006-09-27 04:20:00,1.57835,1.57835,1.5781,1.5781,73100000.0
2006-09-27 04:21:00,1.57842,1.57842,1.57816,1.57816,316999998.0
2006-09-27 04:22:00,1.57818,1.57828,1.57796,1.57818,213999999.0
2006-09-27 04:23:00,1.5778,1.57811,1.57762,1.57768,398699995.0
2006-09-27 04:24:00,1.5783,1.57835,1.57817,1.5782,207700000.0
2006-09-27 04:25:00,1.57801,1.57823,1.57777,1.57815,301300000.0
2006-09-27 04:26:00,1.57838,1.57839,1.57826,1.57833,322500001.0
2006-09-27 04:27:00,1.57826,1.57832,1.57824,1.57828,60699999.0
2006-09-27 04:28:00,1.57812,1.57831,1.57812,1.57831,125400002.0
2006-09-27 04:29:00,1.57812,1.57817,1.57772,1.57789,320100003.0
2006-09-27 04:30:00,1.57823,1.5783,1.57808,1.57817,36000000.0
2006-09-27 04:31:00,1.57819,1.57834,1.57819,1.57834,253900002.0
2006-09-27 04:32:00,1.57827,1.5783,1.57802,1.5783,312800003.0
2006-09-27 04:33:00,1.57823,1.57837,1.57823,1.57837,132099996.0
2006-09-27 04:34:00,1.5782,1.5783,1.5782,1.5783,23200001.0
2006-09-27 04:35:00,1.57816,1.57828,1.57807,1.5782,272799997.0
2006-09-27 04:36:00,1.57827,1.57833,1.57819,1.57833,151799999.0
2006-09-27 04:37:00,1.57768,1.57809,1.57762,1.57775,325500002.0
2006-09-27 04:38:00,1.57829,1.57833,1.57814,1.57826,218299997.0
2006-09-27 04:39:00,1.5783,1.57835,1.57809,1.5782,266700004.0
2006-09-27 04:40:00,1.57827,1.57835,1.57815,1.57828,322100001.0
2006-09-27 04:41:00,1.57818,1.5783,1.57811,1.57825,178899999.0
2006-09-27 04:42:00,1.57819,1.57833,1.57811,1.57821,469499998.0
2006-09-27 04:43:00,1.57823,1.57834,1.57805,1.57805,209500000.0
2006-09-27 04:44:00,1.57835,1.57835,1.5783,1.5783,25600000.0
2006-09-27 04:45:00,1.57772,1.5783,1.57772,1.5783,317400003.0
2006-09-27 04:46:00,1.5783,1.5783,1.5782,1.5782,29600000.0
2006-09-27 04:47:00,1.57822,1.57835,1.5781,1.57832,333699997.0
2006-09-27 04:48:00,1.57782,1.57803,1.57773,1.578,287800002.0
2006-09-27 04:49:00,1.57832,1.57837,1.57812,1.5783,346099999.0
2006-09-27 04:50:00,1.57814,1.57823,1.57778,1.57793,389499999.0
2006-09-27 04:51:00,1.5778,1.5781,1.57756,1.57758,447300002.0
2006-09-27 04:52:00,1.57795,1.57817,1.57769,1.57769,270500000.0
2006-09-27 04:53:00,1.57743,1.57819,1.57742,1.57783,413999996.0
2006-09-27 04:54:00,1.57753,1.57824,1.57749,1.57824,339900001.0
2006-09-27 04:55:00,1.5781,1.57817,1.5776,1.57779,444500002.0
2006-09-27 04:56:00,1.5782,1.5783,1.5782,1.5783,10300000.0
2006-09-27 04:57:00,1.57807,1.57816,1.57787,1.57807,356000000.0
2006-09-27 04:58:00,1.57824,1.57835,1.57815,1.5783,465399990.0
2006-09-27 04:59:00,1.57778,1.57823,1.57769,1.57823,333800005.0
2006-09-27 05:00:00,1.57819,1.57835,1.57815,1.57815,261900004.0
2006-09-27 05:01:00,1.5783,1.57832,1.5782,1.5782,256999999.0
2006-09-27 05:02:00,1.5781,1.57835,1.5781,1.5783,407399998.0
2006-09-27 05:03:00,1.57835,1.57835,1.57813,1.57815,269999998.0
2006-09-27 05:04:00,1.57827,1.57835,1.57814,1.57827,162300000.0
2006-09-27 05:05:00,1.5782,1.5783,1.5782,1.5783,32799999.0
2006-09-27 05:06:00,1.57828,1.57835,1.57821,1.5783,119199998.0
2006-09-27 05:07:00,1.57829,1.57835,1.57821,1.57832,413699995.0
2006-09-27 05:08:00,1.57794,1.57816,1.57766,1.57803,375699996.0
2006-09-27 05:09:00,1.57758,1.57823,1.57742,1.57808,343400004.0
2006-09-27 05:10:00,1.57809,1.5782,1.57805,1.57817,128599998.0
2006-09-27 05:11:00,1.57829,1.57836,1.57811,1.57811,201299999.0
2006-09-27 05:12:00,1.57827,1.57829,1.5781,1.57823,323299993.0
2006-09-27 05:13:00,1.57792,1.57804,1.57776,1.57803,179799998.0
2006-09-27 05:14:00,1.5782,1.57835,1.57813,1.57818,222099999.0
2006-09-27 05:15:00,1.57817,1.57827,1.5781,1.57819,134000000.0
2006-09-27 05:16:00,1.57828,1.5783,1.57815,1.57819,165399999.0
2006-09-27 05:17:00,1.57828,1.57835,1.57822,1.57822,87000000.0
2006-09-27 05:18:00,1.57825,1.57828,1.57805,1.57805,297300003.0
2006-09-27 05:19:00,1.57823,1.57823,1.57806,1.57806,43199999.0
2006-09-27 05:20:00,1.57818,1.5783,1.57807,1.5783,183200000.0
2006-09-27 05:21:00,1.5783,1.5783,1.57799,1.57799,239299998.0
2006-09-27 05:22:00,1.57818,1.57828,1.57809,1.57827,297599999.0
2006-09-27 05:23:00,1.57818,1.5783,1.57811,1.57823,252199999.0
2006-09-27 05:24:00,1.57788,1.57823,1.57774,1.57797,219699999.0
2006-09-27 05:25:00,1.57805,1.57817,1.57783,1.57802,376899999.0
2006-09-27 05:26:00,1.5783,1.57835,1.57822,1.57828,49500000.0
2006-09-27 05:27:00,1.57823,1.57835,1.57807,1.57814,312799997.0
2006-09-27 05:28:00,1.57784,1.57816,1.57761,1.57804,256100002.0
2006-09-27 05:29:00,1.57822,1.57835,1.57822,1.57835,124900001.0
2006-09-27 05:30:00,1.5783,1.5783,1.5782,1.5782,13600000.0
2006-09-27 05:31:00,1.57768,1.57824,1.57761,1.57815,231000001.0
2006-09-27 05:32:00,1.578,1.57812,1.57793,1.57795,264100002.0
2006-09-27 05:33:00,1.57788,1.57823,1.57788,1.5781,461500005.0
2006-09-27 05:34:00,1.57828,1.5783,1.5781,1.57821,328799998.0
2006-09-27 05:35:00,1.57797,1.57812,1.57782,1.57797,386500001.0
2006-09-27 05:36:00,1.57801,1.57828,1.57801,1.57825,321500002.0
2006-09-27 05:37:00,1.57828,1.57831,1.57808,1.5781,237499998.0
2006-09-27 05:38:00,1.57802,1.57819,1.57778,1.57794,368700004.0
2006-09-27 05:39:00,1.57775,1.57815,1.57771,1.57793,274699995.0
2006-09-27 05:40:00,1.57785,1.57807,1.57768,1.57785,392899997.0
2006-09-27 05:41:00,1.57799,1.57824,1.57789,1.57818,266500001.0
2006-09-27 05:42:00,1.57823,1.57823,1.57801,1.57801,67000001.0
2006-09-27 05:43:00,1.5779,1.57815,1.57789,1.57808,257400000.0
2006-09-27 05:44:00,1.57808,1.57808,1.57789,1.57789,93500002.0
2006-09-27 05:45:00,1.57814,1.57828,1.57806,1.57816,261200003.0
2006-09-27 05:46:00,1.57835,1.57835,1.57818,1.57818,82299999.0
2006-09-27 05:47:00,1.57835,1.57835,1.5781,1.57818,368200004.0
2006-09-27 05:48:00,1.57832,1.57837,1.57817,1.57817,436099997.0
2006-09-27 05:49:00,1.5783,1.57837,1.57804,1.57804,379399995.0
2006-09-27 05:50:00,1.57798,1.5781,1.57785,1.57803,450299998.0
2006-09-27 05:51:00,1.5783,1.57838,1.57815,1.57821,211200002.0
2006-09-27 05:52:00,1.57827,1.57835,1.57812,1.57823,306800006.0
2006-09-27 05:53:00,1.57793,1.57822,1.5777,1.57778,325900000.0
2006-09-27 05:54:00,1.57795,1.57818,1.57779,1.57779,331200000.0
2006-09-27 05:55:00,1.57783,1.5781,1.57783,1.5781,143800000.0
2006-09-27 05:56:00,1.57805,1.57807,1.57785,1.57798,313000003.0
2006-09-27 05:57:00,1.57787,1.57807,1.57758,1.57783,471500008.0
2006-09-27 05:58:00,1.57818,1.57828,1.578,1.5781,335399999.0
2006-09-27 05:59:00,1.57818,1.57825,1.57807,1.5782,438700004.0
2006-09-27 06:00:00,1.57809,1.57832,1.57803,1.57832,102599998.0
2006-09-27 06:01:00,1.5783,1.57838,1.57815,1.57828,420100002.0
2006-09-27 06:02:00,1.57807,1.5782,1.57768,1.57768,321500000.0
2006-09-27 06:03:00,1.5783,1.5783,1.5782,1.57823,240500001.0
2006-09-27 06:04:00,1.57815,1.57829,1.57801,1.57816,339599999.0
2006-09-27 06:05:00,1.57823,1.57837,1.57821,1.5783,338100000.0
2006-09-27 06:06:00,1.57833,1.57833,1.57812,1.57814,495199996.0
2006-09-27 06:07:00,1.57817,1.57833,1.57801,1.57818,217300000.0
2006-09-27 06:08:00,1.5783,1.57835,1.57805,1.57805,363200003.0
2006-09-27 06:09:00,1.57808,1.57839,1.57796,1.57812,390500002.0
2006-09-27 06:10:00,1.57818,1.5783,1.57804,1.57822,253199996.0
2006-09-27 06:11:00,1.57782,1.57801,1.57764,1.57766,345000005.0
2006-09-27 06:12:00,1.57765,1.57836,1.57765,1.57836,212300002.0
2006-09-27 06:13:00,1.57828,1.57828,1.5781,1.5781,175100002.0
2006-09-27 06:14:00,1.57828,1.57828,1.57806,1.57818,134500000.0
2006-09-27 06:15:00,1.57816,1.57831,1.57812,1.57822,276900001.0
2006-09-27 06:16:00,1.57808,1.57828,1.57808,1.57828,24200000.0
2006-09-27 06:17:00,1.5782,1.57835,1.5782,1.57835,179599999.0
2006-09-27 06:18:00,1.57826,1.57843,1.5782,1.57827,349100001.0
2006-09-27 06:19:00,1.57784,1.57817,1.57778,1.578,247599999.0
2006-09-27 06:20:00,1.57845,1.57845,1.57824,1.57828,213400005.0
2006-09-27 06:21:00,1.57838,1.57842,1.5783,1.57832,126200000.0
2006-09-27 06:22:00,1.57828,1.57838,1.5781,1.5781,316000000.0
2006-09-27 06:23:00,1.57802,1.57823,1.57772,1.57797,479600002.0
2006-09-27 06:24:00,1.57836,1.57842,1.57817,1.57834,266400000.0
2006-09-27 06:25:00,1.57781,1.57823,1.57779,1.57802,253899998.0
2006-09-27 06:26:00,1.57818,1.57837,1.57766,1.57766,317000003.0
2006-09-27 06:27:00,1.5784,1.57842,1.57746,1.57752,288600000.0
2006-09-27 06:28:00,1.57848,1.57848,1.57825,1.57826,305599999.0
2006-09-27 06:29:00,1.57842,1.5785,1.57831,1.57845,269700002.0
2006-09-27 06:30:00,1.57828,1.5785,1.57828,1.57841,306399999.0
2006-09-27 06:31:00,1.57847,1.57847,1.57832,1.57832,42200000.0
2006-09-27 06:32:00,1.5779,1.57835,1.57775,1.5783,225800002.0
2006-09-27 06:33:00,1.5782,1.57865,1.57802,1.5784,239899998.0
2006-09-27 06:34:00,1.57814,1.57835,1.57796,1.5781,297499996.0
2006-09-27 06:35:00,1.5785,1.57858,1.57836,1.57836,341100000.0
2006-09-27 06:36:00,1.57845,1.57845,1.57814,1.57814,144600002.0
2006-09-27 06:37:00,1.57807,1.57833,1.57781,1.57817,317300004.0
2006-09-27 06:38:00,1.5782,1.5784,1.5782,1.5783,207800002.0
2006-09-27 06:39:00,1.57832,1.57845,1.57819,1.57833,202499998.0
2006-09-27 06:40:00,1.57835,1.57854,1.57829,1.5784,286700007.0
2006-09-27 06:41:00,1.57842,1.57848,1.57831,1.57848,230399998.0
2006-09-27 06:42:00,1.5783,1.57845,1.5783,1.57845,288400002.0
2006-09-27 06:43:00,1.57842,1.57851,1.5782,1.5782,255100001.0
2006-09-27 06:44:00,1.57837,1.57849,1.57833,1.57842,129400002.0
2006-09-27 06:45:00,1.57834,1.57852,1.57829,1.57843,131000002.0
2006-09-27 06:46:00,1.57842,1.57856,1.57826,1.5784,218000002.0
2006-09-27 06:47:00,1.57842,1.57853,1.57823,1.57847,241199999.0
2006-09-27 06:48:00,1.57847,1.57853,1.57836,1.57841,206099998.0
2006-09-27 06:49:00,1.57842,1.57851,1.57827,1.5785,297099999.0
2006-09-27 06:50:00,1.57844,1.57853,1.57829,1.57838,295700000.0
2006-09-27 06:51:00,1.57846,1.57855,1.57836,1.57841,241099997.0
2006-09-27 06:52:00,1.57846,1.57854,1.57833,1.57846,264299999.0
2006-09-27 06:53:00,1.57829,1.5784,1.57823,1.57828,143299998.0
2006-09-27 06:54:00,1.57825,1.57848,1.57825,1.5784,296000000.0
2006-09-27 06:55:00,1.57839,1.57845,1.57823,1.57842,242400003.0
2006-09-27 06:56:00,1.57822,1.5784,1.57822,1.5783,237700000.0
2006-09-27 06:57:00,1.57819,1.57838,1.57819,1.57838,204400000.0
2006-09-27 06:58:00,1.57796,1.57837,1.57796,1.57824,182199996.0
2006-09-27 06:59:00,1.57829,1.57845,1.57829,1.57842,314000001.0
2006-09-27 07:00:00,1.57838,1.57845,1.57824,1.57835,330199996.0
2006-09-27 07:01:00,1.57845,1.57856,1.57776,1.57812,340300000.0
2006-09-27 07:02:00,1.57799,1.57836,1.57782,1.57811,430100004.0
2006-09-27 07:03:00,1.5783,1.5784,1.5783,1.5784,138699998.0
2006-09-27 07:04:00,1.5781,1.57845,1.5781,1.57845,336300000.0
2006-09-27 07:05:00,1.5783,1.57841,1.57824,1.57833,64800000.0
2006-09-27 07:06:00,1.57826,1.5784,1.57822,1.57822,148600000.0
2006-09-27 07:07:00,1.5784,1.5784,1.5783,1.5783,41500000.0
2006-09-27 07:08:00,1.57812,1.57832,1.57806,1.57827,154400000.0
2006-09-27 07:09:00,1.57833,1.57851,1.57822,1.57822,267799997.0
2006-09-27 07:10:00,1.57832,1.5784,1.57817,1.57827,119799999.0
2006-09-27 07:11:00,1.57829,1.57852,1.57829,1.5785,226799995.0
2006-09-27 07:12:00,1.5784,1.57848,1.57824,1.57848,425700003.0
2006-09-27 07:13:00,1.57814,1.57828,1.57805,1.57808,452599999.0
2006-09-27 07:14:00,1.57828,1.57838,1.57818,1.5782,390400002.0
2006-09-27 07:15:00,1.57821,1.57833,1.57804,1.57826,489499996.0
2006-09-27 07:16:00,1.57823,1.57828,1.57809,1.57818,215099999.0
2006-09-27 07:17:00,1.57829,1.57837,1.57824,1.57824,180499999.0
2006-09-27 07:18:00,1.5783,1.57835,1.57815,1.57816,435300006.0
2006-09-27 07:19:00,1.5781,1.5782,1.57779,1.57784,317400001.0
2006-09-27 07:20:00,1.57792,1.57838,1.57791,1.57813,332399999.0
2006-09-27 07:21:00,1.57824,1.57824,1.57802,1.57802,79200000.0
2006-09-27 07:22:00,1.57805,1.57818,1.57788,1.57812,352099997.0
2006-09-27 07:23:00,1.57779,1.57795,1.57779,1.57788,109900001.0
2006-09-27 07:24:00,1.57785,1.57805,1.57784,1.57789,252299999.0
2006-09-27 07:25:00,1.57806,1.57808,1.57791,1.57796,313000002.0
2006-09-27 07:26:00,1.57801,1.57813,1.57778,1.57801,387299999.0
2006-09-27 07:27:00,1.57791,1.57808,1.57783,1.57808,207000002.0
2006-09-27 07:28:00,1.57817,1.57817,1.57795,1.57795,103200001.0
2006-09-27 07:29:00,1.57799,1.5781,1.57794,1.57806,223400003.0
2006-09-27 07:30:00,1.57802,1.57813,1.57794,1.57806,121499999.0
2006-09-27 07:31:00,1.57805,1.57813,1.57805,1.57813,20000000.0
2006-09-27 07:32:00,1.57813,1.57813,1.57788,1.57788,175100000.0
2006-09-27 07:33:00,1.57799,1.57815,1.57793,1.57815,120299999.0
2006-09-27 07:34:00,1.57797,1.57811,1.57793,1.57802,304600002.0
2006-09-27 07:35:00,1.57798,1.57812,1.57786,1.57804,157599998.0
2006-09-27 07:36:00,1.57802,1.57815,1.57802,1.57815,22500000.0
2006-09-27 07:37:00,1.57786,1.57808,1.57786,1.578,97600000.0
2006-09-27 07:38:00,1.57803,1.57807,1.57795,1.57795,106400000.0
2006-09-27 07:39:00,1.57813,1.57813,1.57792,1.57803,295600001.0
2006-09-27 07:40:00,1.57805,1.57814,1.57792,1.57807,171700003.0
2006-09-27 07:41:00,1.5781,1.57813,1.57789,1.57802,380400007.0
2006-09-27 07:42:00,1.57792,1.57813,1.57792,1.57809,345600000.0
2006-09-27 07:43:00,1.5779,1.57811,1.57786,1.57811,276499994.0
2006-09-27 07:44:00,1.57786,1.57809,1.57786,1.57794,123099998.0
2006-09-27 07:45:00,1.57766,1.57793,1.57758,1.57775,321800001.0
2006-09-27 07:46:00,1.57807,1.57807,1.57786,1.5779,207699996.0
2006-09-27 07:47:00,1.57789,1.57798,1.57777,1.57786,191499999.0
2006-09-27 07:48:00,1.57802,1.57802,1.5778,1.57782,257299996.0
2006-09-27 07:49:00,1.57789,1.57803,1.5778,1.57786,234999997.0
2006-09-27 07:50:00,1.57783,1.57805,1.57724,1.57767,296300000.0
2006-09-27 07:51:00,1.57797,1.57808,1.5778,1.57795,265000002.0
2006-09-27 07:52:00,1.578,1.57805,1.5779,1.5779,194699999.0
2006-09-27 07:53:00,1.57781,1.57795,1.5778,1.57791,138300000.0
2006-09-27 07:54:00,1.57779,1.57789,1.57763,1.57774,290099996.0
2006-09-27 07:55:00,1.57786,1.57789,1.57772,1.57778,95899999.0
2006-09-27 07:56:00,1.57804,1.57808,1.57801,1.57805,66299999.0
2006-09-27 07:57:00,1.57801,1.57813,1.57783,1.57795,269400004.0
2006-09-27 07:58:00,1.57799,1.57808,1.57787,1.57802,310700004.0
2006-09-27 07:59:00,1.57798,1.57805,1.5779,1.578,232000001.0
2006-09-27 08:00:00,1.57791,1.57805,1.57785,1.5779,329899994.0
2006-09-27 08:01:00,1.57779,1.57805,1.57751,1.57783,376800000.0
2006-09-27 08:02:00,1.57792,1.57802,1.57773,1.57797,193600003.0
2006-09-27 08:03:00,1.57774,1.57794,1.57774,1.57794,135700000.0
2006-09-27 08:04:00,1.57781,1.57792,1.57768,1.57784,365400000.0
2006-09-27 08:05:00,1.57781,1.5779,1.57763,1.57763,265899998.0
2006-09-27 08:06:00,1.57757,1.57769,1.57745,1.57765,370400003.0
2006-09-27 08:07:00,1.57772,1.57802,1.57766,1.57802,325200005.0
2006-09-27 08:08:00,1.57775,1.57792,1.57772,1.57778,209800000.0
2006-09-27 08:09:00,1.57783,1.57804,1.57783,1.57789,610399993.0
2006-09-27 08:10:00,1.57776,1.57794,1.57756,1.57781,305300000.0
2006-09-27 08:11:00,1.57788,1.57788,1.5777,1.57778,107200001.0
2006-09-27 08:12:00,1.57782,1.57789,1.57755,1.57755,332399999.0
2006-09-27 08:13:00,1.57769,1.57782,1.57756,1.57771,384100004.0
2006-09-27 08:14:00,1.57776,1.57776,1.5772,1.5772,325600005.0
2006-09-27 08:15:00,1.57738,1.57751,1.57723,1.5774,288599997.0
2006-09-27 08:16:00,1.57731,1.57742,1.5771,1.57742,285099998.0
2006-09-27 08:17:00,1.57734,1.57742,1.57719,1.57741,217400002.0
2006-09-27 08:18:00,1.57734,1.5774,1.57715,1.57724,271799998.0
2006-09-27 08:19:00,1.57733,1.57752,1.57733,1.57747,271000001.0
2006-09-27 08:20:00,1.57726,1.57738,1.57699,1.57713,200400000.0
2006-09-27 08:21:00,1.57694,1.57735,1.57694,1.57735,224299994.0
2006-09-27 08:22:00,1.57707,1.57723,1.57702,1.57718,227800000.0
2006-09-27 08:23:00,1.5772,1.5773,1.57706,1.57717,191399996.0
2006-09-27 08:24:00,1.57715,1.57722,1.57702,1.57702,208799999.0
2006-09-27 08:25:00,1.57721,1.57741,1.5772,1.57736,183900002.0
2006-09-27 08:26:00,1.57731,1.57751,1.57722,1.57737,486300003.0
2006-09-27 08:27:00,1.57712,1.57745,1.57712,1.57745,119700000.0
2006-09-27 08:28:00,1.57728,1.5774,1.5772,1.57733,252799999.0
2006-09-27 08:29:00,1.57734,1.57737,1.5772,1.57724,151100000.0
2006-09-27 08:30:00,1.57714,1.57727,1.57714,1.57719,169300000.0
2006-09-27 08:31:00,1.57715,1.57725,1.577,1.57706,402500002.0
2006-09-27 08:32:00,1.57711,1.57725,1.5771,1.5772,181800002.0
2006-09-27 08:33:00,1.57726,1.57727,1.57709,1.57711,347500002.0
2006-09-27 08:34:00,1.57718,1.5773,1.57707,1.5773,132500000.0
2006-09-27 08:35:00,1.57734,1.57734,1.57714,1.57714,129900002.0
2006-09-27 08:36:00,1.57722,1.57728,1.57711,1.57718,274999997.0
2006-09-27 08:37:00,1.57724,1.57735,1.57716,1.57735,286100000.0
2006-09-27 08:38:00,1.57721,1.57734,1.57721,1.57733,72700000.0
2006-09-27 08:39:00,1.57727,1.57741,1.57727,1.57741,75099998.0
2006-09-27 08:40:00,1.57733,1.57745,1.57729,1.57736,170200000.0
2006-09-27 08:41:00,1.57737,1.57745,1.57723,1.5774,287600006.0
2006-09-27 08:42:00,1.57743,1.57759,1.57737,1.57739,214899998.0
2006-09-27 08:43:00,1.57743,1.57744,1.5773,1.57734,85099998.0
2006-09-27 08:44:00,1.57747,1.57747,1.57732,1.57735,162100001.0
2006-09-27 08:45:00,1.5768,1.57746,1.57668,1.5774,327800007.0
2006-09-27 08:46:00,1.57733,1.57733,1.57714,1.57718,270600002.0
2006-09-27 08:47:00,1.57728,1.5774,1.57713,1.57728,377200006.0
2006-09-27 08:48:00,1.57711,1.57733,1.57697,1.57733,179599997.0
2006-09-27 08:49:00,1.57725,1.57736,1.57712,1.57723,204000002.0
2006-09-27 08:50:00,1.5774,1.57745,1.57727,1.5773,398400003.0
2006-09-27 08:51:00,1.57734,1.57747,1.57724,1.57747,113500000.0
2006-09-27 08:52:00,1.57717,1.57756,1.57707,1.57732,434100007.0
2006-09-27 08:53:00,1.57746,1.57757,1.57735,1.57751,468300001.0
2006-09-27 08:54:00,1.57734,1.57754,1.57734,1.57745,251000000.0
2006-09-27 08:55:00,1.57741,1.57755,1.57724,1.5774,298700000.0
2006-09-27 08:56:00,1.57729,1.57753,1.57723,1.57743,315000000.0
2006-09-27 08:57:00,1.57741,1.57752,1.57728,1.57729,263000003.0
2006-09-27 08:58:00,1.57726,1.57755,1.57726,1.57755,189500000.0
2006-09-27 08:59:00,1.57754,1.57761,1.57747,1.57753,108600000.0
2006-09-27 09:00:00,1.57753,1.57755,1.57739,1.57748,240700001.0
2006-09-27 09:01:00,1.5773,1.57743,1.57721,1.57726,297800000.0
2006-09-27 09:02:00,1.57742,1.5775,1.57734,1.57742,248499993.0
2006-09-27 09:03:00,1.57724,1.57737,1.5772,1.5773,26600000.0
2006-09-27 09:04:00,1.57712,1.57741,1.57678,1.57709,550800006.0
2006-09-27 09:05:00,1.57735,1.57736,1.57716,1.57726,223900002.0
2006-09-27 09:06:00,1.57718,1.57734,1.57717,1.57727,286199996.0
2006-09-27 09:07:00,1.57735,1.57742,1.57717,1.5773,164999998.0
2006-09-27 09:08:00,1.57727,1.57737,1.5772,1.57737,135599998.0
2006-09-27 09:09:00,1.57727,1.57745,1.57722,1.5774,328400000.0
2006-09-27 09:10:00,1.57729,1.57743,1.57729,1.57743,127900002.0
2006-09-27 09:11:00,1.5775,1.57761,1.57741,1.57741,303799998.0
2006-09-27 09:12:00,1.57737,1.57748,1.57673,1.57719,312800001.0
2006-09-27 09:13:00,1.5774,1.57753,1.57737,1.57748,189300002.0
2006-09-27 09:14:00,1.57736,1.57736,1.57706,1.57707,318399998.0
2006-09-27 09:15:00,1.57705,1.57721,1.57697,1.57711,399800003.0
2006-09-27 09:16:00,1.57704,1.57722,1.577,1.5771,354400003.0
2006-09-27 09:17:00,1.57717,1.57723,1.57709,1.57711,48700000.0
2006-09-27 09:18:00,1.57728,1.57744,1.57725,1.57726,396000003.0
2006-09-27 09:19:00,1.57712,1.5773,1.57712,1.5773,94199999.0
2006-09-27 09:20:00,1.57737,1.57737,1.57713,1.57713,140699999.0
2006-09-27 09:21:00,1.5772,1.5772,1.577,1.577,35900000.0
2006-09-27 09:22:00,1.57725,1.57732,1.57725,1.57732,148999999.0
2006-09-27 09:23:00,1.57721,1.57728,1.57708,1.57728,152900003.0
2006-09-27 09:24:00,1.57726,1.57739,1.57713,1.5773,353700000.0
2006-09-27 09:25:00,1.57737,1.57742,1.57725,1.57733,271400001.0
2006-09-27 09:26:00,1.57747,1.57748,1.57725,1.57748,145900000.0
2006-09-27 09:27:00,1.5775,1.57764,1.57727,1.57759,381299999.0
2006-09-27 09:28:00,1.57761,1.57761,1.57731,1.57731,328200002.0
2006-09-27 09:29:00,1.57754,1.57765,1.57745,1.57753,278800002.0
2006-09-27 09:30:00,1.57767,1.57769,1.57749,1.57759,347200001.0
2006-09-27 09:31:00,1.57778,1.57792,1.57769,1.5777,249399998.0
2006-09-27 09:32:00,1.57781,1.57781,1.57756,1.57761,306600003.0
2006-09-27 09:33:00,1.57774,1.57782,1.57761,1.57777,201899997.0
2006-09-27 09:34:00,1.5777,1.57781,1.57762,1.57775,249600000.0
2006-09-27 09:35:00,1.57764,1.57777,1.5776,1.57769,242300000.0
2006-09-27 09:36:00,1.57763,1.57782,1.57751,1.57757,269400000.0
2006-09-27 09:37:00,1.57767,1.57777,1.57745,1.57765,207700000.0
2006-09-27 09:38:00,1.57771,1.57771,1.57729,1.5775,233899999.0
2006-09-27 09:39:00,1.57768,1.5777,1.5775,1.5777,302700000.0
2006-09-27 09:40:00,1.57745,1.57781,1.57735,1.57753,340600001.0
2006-09-27 09:41:00,1.57763,1.5777,1.57746,1.57757,334600003.0
2006-09-27 09:42:00,1.5775,1.57766,1.57741,1.57743,362699995.0
2006-09-27 09:43:00,1.57751,1.57752,1.57726,1.57745,274400000.0
2006-09-27 09:44:00,1.57741,1.57759,1.57737,1.57753,223699998.0
2006-09-27 09:45:00,1.57753,1.57764,1.57747,1.57761,75900000.0
2006-09-27 09:46:00,1.5777,1.57775,1.5777,1.57775,34400000.0
2006-09-27 09:47:00,1.57762,1.57775,1.57758,1.5777,233700003.0
2006-09-27 09:48:00,1.5776,1.57775,1.57756,1.57769,318199996.0
2006-09-27 09:49:00,1.57753,1.57767,1.57747,1.57765,239700003.0
2006-09-27 09:50:00,1.57773,1.57786,1.57753,1.57776,504599998.0
2006-09-27 09:51:00,1.57787,1.57792,1.57777,1.57783,389100005.0
2006-09-27 09:52:00,1.57779,1.57791,1.57763,1.57773,337200005.0
2006-09-27 09:53:00,1.57769,1.57788,1.57769,1.57786,131400000.0
2006-09-27 09:54:00,1.5778,1.5778,1.57754,1.57754,358799998.0
2006-09-27 09:55:00,1.57755,1.57776,1.57738,1.5776,366499994.0
2006-09-27 09:56:00,1.57763,1.57773,1.57752,1.57767,308900000.0
2006-09-27 09:57:00,1.57776,1.57787,1.57768,1.57773,237999996.0
2006-09-27 09:58:00,1.57777,1.57807,1.57775,1.57807,237600002.0
2006-09-27 09:59:00,1.57805,1.57811,1.57789,1.57811,425000007.0
2006-09-27 10:00:00,1.57793,1.57805,1.57784,1.57798,216600002.0
2006-09-27 10:01:00,1.57806,1.57816,1.57787,1.57808,300299999.0
2006-09-27 10:02:00,1.57803,1.57817,1.57785,1.578,357199998.0
2006-09-27 10:03:00,1.57811,1.5783,1.57809,1.57821,534900002.0
2006-09-27 10:04:00,1.57811,1.57827,1.57808,1.57825,346499997.0
2006-09-27 10:05:00,1.5783,1.57837,1.57814,1.57824,432700001.0
2006-09-27 10:06:00,1.57818,1.57831,1.57805,1.57831,210400003.0
2006-09-27 10:07:00,1.57821,1.57831,1.57799,1.57819,259100002.0
2006-09-27 10:08:00,1.57802,1.57828,1.57801,1.57817,440600000.0
2006-09-27 10:09:00,1.57807,1.57827,1.57794,1.57814,308200002.0
2006-09-27 10:10:00,1.57829,1.57834,1.57817,1.57828,327799997.0
2006-09-27 10:11:00,1.57821,1.57841,1.57821,1.57827,386500000.0
2006-09-27 10:12:00,1.57822,1.57836,1.57809,1.57823,283900003.0
2006-09-27 10:13:00,1.57839,1.57839,1.57827,1.57827,149199997.0
2006-09-27 10:14:00,1.57838,1.57847,1.57815,1.57834,327899998.0
2006-09-27 10:15:00,1.57823,1.5783,1.57804,1.5782,343900002.0
2006-09-27 10:16:00,1.57822,1.57838,1.57816,1.57824,321600004.0
2006-09-27 10:17:00,1.57845,1.5785,1.57824,1.57824,241000000.0
2006-09-27 10:18:00,1.57831,1.57848,1.57823,1.57826,439600002.0
2006-09-27 10:19:00,1.57825,1.57843,1.57825,1.57843,108600000.0
2006-09-27 10:20:00,1.57838,1.57844,1.5782,1.5783,291400007.0
2006-09-27 10:21:00,1.57824,1.57845,1.5782,1.57837,229600000.0
2006-09-27 10:22:00,1.57837,1.57843,1.57822,1.57843,236500002.0
2006-09-27 10:23:00,1.57852,1.57852,1.5783,1.57843,306800000.0
2006-09-27 10:24:00,1.57852,1.57852,1.57828,1.57841,291600001.0
2006-09-27 10:25:00,1.57843,1.57843,1.57807,1.57807,298100001.0
2006-09-27 10:26:00,1.57827,1.57839,1.57822,1.57825,171299999.0
2006-09-27 10:27:00,1.57829,1.57852,1.57829,1.57847,318500006.0
2006-09-27 10:28:00,1.57836,1.57843,1.57827,1.57843,230999996.0
2006-09-27 10:29:00,1.57841,1.57849,1.5783,1.57849,312299998.0
2006-09-27 10:30:00,1.57836,1.5785,1.57829,1.57839,309600003.0
2006-09-27 10:31:00,1.57829,1.57851,1.57823,1.57841,339400003.0
2006-09-27 10:32:00,1.57844,1.57856,1.57825,1.57825,355299999.0
2006-09-27 10:33:00,1.57853,1.57876,1.57853,1.57862,305099999.0
2006-09-27 10:34:00,1.57866,1.57866,1.57838,1.57838,218000001.0
2006-09-27 10:35:00,1.57845,1.57859,1.5784,1.57858,394100004.0
2006-09-27 10:36:00,1.57848,1.57864,1.57848,1.57864,313700003.0
2006-09-27 10:37:00,1.57862,1.57862,1.57836,1.57846,279000001.0
2006-09-27 10:38:00,1.57851,1.5787,1.57845,1.57861,344900000.0
2006-09-27 10:39:00,1.5786,1.57864,1.57847,1.57852,364900004.0
2006-09-27 10:40:00,1.57832,1.57862,1.57832,1.57862,149399998.0
2006-09-27 10:41:00,1.57864,1.57891,1.57857,1.57868,317200001.0
2006-09-27 10:42:00,1.57871,1.57893,1.57863,1.57865,207300000.0
2006-09-27 10:43:00,1.57877,1.57877,1.57824,1.57864,424300003.0
2006-09-27 10:44:00,1.57872,1.57872,1.57844,1.57854,356200001.0
2006-09-27 10:45:00,1.57864,1.57886,1.57864,1.57882,312600000.0
2006-09-27 10:46:00,1.57876,1.57889,1.57865,1.5787,251800001.0
2006-09-27 10:47:00,1.57895,1.57905,1.57884,1.57897,361000005.0
2006-09-27 10:48:00,1.57901,1.57918,1.57901,1.57918,137599997.0
2006-09-27 10:49:00,1.57905,1.57927,1.57905,1.57927,320500004.0
2006-09-27 10:50:00,1.57909,1.57924,1.57909,1.57921,50000000.0
2006-09-27 10:51:00,1.57912,1.57925,1.57895,1.57916,486500001.0
2006-09-27 10:52:00,1.57921,1.57925,1.57904,1.57904,171900001.0
2006-09-27 10:53:00,1.57903,1.5792,1.57899,1.5792,203499997.0
2006-09-27 10:54:00,1.57904,1.57922,1.57901,1.57909,257999998.0
2006-09-27 10:55:00,1.57905,1.57918,1.5789,1.579,373599999.0
2006-09-27 10:56:00,1.57915,1.57917,1.57894,1.57907,262000000.0
2006-09-27 10:57:00,1.57892,1.57907,1.57882,1.57907,169500000.0
2006-09-27 10:58:00,1.57897,1.57907,1.57891,1.57907,142299998.0
2006-09-27 10:59:00,1.57892,1.57915,1.57892,1.57914,207099999.0
2006-09-27 11:00:00,1.57911,1.57915,1.57896,1.57896,297600000.0
2006-09-27 11:01:00,1.57903,1.57912,1.57887,1.57901,292000001.0
2006-09-27 11:02:00,1.57907,1.57913,1.57898,1.57903,263500002.0
2006-09-27 11:03:00,1.57891,1.57903,1.57885,1.57903,183299998.0
2006-09-27 11:04:00,1.5791,1.5791,1.57876,1.57906,124500000.0
2006-09-27 11:05:00,1.57906,1.57953,1.57894,1.57941,209499998.0
2006-09-27 11:06:00,1.57959,1.57975,1.57951,1.57972,337600000.0
2006-09-27 11:07:00,1.57962,1.57997,1.57962,1.57989,233900006.0
2006-09-27 11:08:00,1.57997,1.58014,1.57991,1.57991,310699998.0
2006-09-27 11:09:00,1.58006,1.58006,1.57986,1.57987,146199998.0
2006-09-27 11:10:00,1.57978,1.57978,1.5796,1.57962,279900002.0
2006-09-27 11:11:00,1.57982,1.57989,1.5797,1.57975,237999997.0
2006-09-27 11:12:00,1.57975,1.57982,1.5796,1.57964,360900005.0
2006-09-27 11:13:00,1.57942,1.5797,1.57919,1.57962,450599996.0
2006-09-27 11:14:00,1.5796,1.57978,1.5796,1.57972,319200005.0
2006-09-27 11:15:00,1.57974,1.58001,1.57967,1.57991,176900002.0
2006-09-27 11:16:00,1.57987,1.58012,1.57982,1.57994,472500001.0
2006-09-27 11:17:00,1.57996,1.58014,1.57986,1.57996,216399999.0
2006-09-27 11:18:00,1.58011,1.58018,1.5799,1.5799,276599997.0
2006-09-27 11:19:00,1.57984,1.58003,1.5798,1.58003,248299999.0
2006-09-27 11:20:00,1.58007,1.5801,1.5799,1.57991,460800002.0
2006-09-27 11:21:00,1.58012,1.58046,1.58011,1.58038,356300002.0
2006-09-27 11:22:00,1.58017,1.58038,1.58017,1.58026,285599994.0
2006-09-27 11:23:00,1.58042,1.58053,1.58031,1.58031,215499999.0
2006-09-27 11:24:00,1.58016,1.58044,1.58016,1.58033,257500000.0
2006-09-27 11:25:00,1.5803,1.58042,1.58012,1.58028,306200002.0
2006-09-27 11:26:00,1.58021,1.58033,1.5801,1.5801,298000003.0
2006-09-27 11:27:00,1.58013,1.58029,1.58013,1.58025,277800006.0
2006-09-27 11:28:00,1.5802,1.58028,1.58,1.58,270000003.0
2006-09-27 11:29:00,1.57995,1.5802,1.57995,1.58009,226399996.0
2006-09-27 11:30:00,1.58026,1.58096,1.58024,1.58068,364100002.0
2006-09-27 11:31:00,1.58079,1.58091,1.58047,1.58074,315500003.0
2006-09-27 11:32:00,1.58106,1.58126,1.58086,1.58115,302200001.0
2006-09-27 11:33:00,1.58126,1.58133,1.58113,1.58133,341500002.0
2006-09-27 11:34:00,1.58128,1.58133,1.58109,1.58118,333900002.0
2006-09-27 11:35:00,1.58119,1.58141,1.58115,1.58132,196399997.0
2006-09-27 11:36:00,1.58118,1.58128,1.58099,1.58118,232600001.0
2006-09-27 11:37:00,1.58115,1.58142,1.58106,1.58128,364900004.0
2006-09-27 11:38:00,1.58145,1.5816,1.58137,1.5816,214899999.0
2006-09-27 11:39:00,1.58146,1.58158,1.58135,1.58144,442100001.0
2006-09-27 11:40:00,1.58124,1.58149,1.58124,1.58145,352200002.0
2006-09-27 11:41:00,1.58128,1.58144,1.58111,1.58144,491199995.0
2006-09-27 11:42:00,1.58118,1.58143,1.58118,1.58143,335000005.0
2006-09-27 11:43:00,1.58122,1.5814,1.58119,1.58128,247800001.0
2006-09-27 11:44:00,1.5812,1.58137,1.58117,1.58135,136100000.0
2006-09-27 11:45:00,1.58136,1.58143,1.58123,1.58124,159300002.0
2006-09-27 11:46:00,1.58128,1.58135,1.58115,1.58127,105100000.0
2006-09-27 11:47:00,1.5811,1.58129,1.58103,1.58116,309099999.0
2006-09-27 11:48:00,1.58112,1.58126,1.58092,1.58101,238199999.0
2006-09-27 11:49:00,1.58083,1.58122,1.58083,1.58114,226799999.0
2006-09-27 11:50:00,1.58128,1.5813,1.58113,1.5812,440800005.0
2006-09-27 11:51:00,1.58121,1.58128,1.58095,1.58115,210399998.0
2006-09-27 11:52:00,1.58124,1.58134,1.5811,1.58127,307700002.0
2006-09-27 11:53:00,1.58126,1.58137,1.5812,1.58135,338800000.0
2006-09-27 11:54:00,1.58124,1.58131,1.581,1.58113,361000005.0
2006-09-27 11:55:00,1.58116,1.58134,1.581,1.58116,355999999.0
2006-09-27 11:56:00,1.58113,1.58128,1.58112,1.58115,206300001.0
2006-09-27 11:57:00,1.58102,1.58121,1.58092,1.58113,250100005.0
2006-09-27 11:58:00,1.58124,1.58124,1.58093,1.581,273699996.0
2006-09-27 11:59:00,1.581,1.58117,1.58098,1.5811,152899999.0
2006-09-27 12:00:00,1.58114,1.58114,1.5808,1.5808,311500003.0
2006-09-27 12:01:00,1.58091,1.5811,1.58076,1.58087,362100001.0
2006-09-27 12:02:00,1.58109,1.58113,1.58094,1.58104,394699998.0
2006-09-27 12:03:00,1.581,1.581,1.58068,1.58088,248499999.0
2006-09-27 12:04:00,1.58096,1.58096,1.58068,1.58088,246900002.0
2006-09-27 12:05:00,1.58092,1.58101,1.5808,1.5809,210399999.0
2006-09-27 12:06:00,1.58091,1.58091,1.58052,1.5807,284900001.0
2006-09-27 12:07:00,1.58087,1.58087,1.5806,1.5806,349099993.0
2006-09-27 12:08:00,1.58083,1.58089,1.58064,1.58064,351900003.0
2006-09-27 12:09:00,1.58051,1.58072,1.58037,1.58052,290300002.0
2006-09-27 12:10:00,1.58062,1.58071,1.5804,1.58055,246900000.0
2006-09-27 12:11:00,1.58043,1.58063,1.58035,1.58057,373999999.0
2006-09-27 12:12:00,1.58052,1.58078,1.58052,1.58068,260699998.0
2006-09-27 12:13:00,1.58063,1.58077,1.58063,1.58077,97300000.0
2006-09-27 12:14:00,1.58061,1.5807,1.5804,1.58045,106399999.0
2006-09-27 12:15:00,1.58043,1.58057,1.58039,1.58057,430500005.0
2006-09-27 12:16:00,1.58037,1.58066,1.58037,1.5806,243699996.0
2006-09-27 12:17:00,1.58073,1.58099,1.58067,1.5809,230200000.0
2006-09-27 12:18:00,1.58098,1.58102,1.58086,1.58086,214500000.0
2006-09-27 12:19:00,1.58098,1.58102,1.58081,1.58102,295700000.0
2006-09-27 12:20:00,1.58103,1.58112,1.58089,1.58097,264099999.0
2006-09-27 12:21:00,1.58107,1.58113,1.58085,1.58097,435200004.0
2006-09-27 12:22:00,1.58089,1.58108,1.58086,1.58106,468100002.0
2006-09-27 12:23:00,1.58079,1.5809,1.5806,1.58075,304300003.0
2006-09-27 12:24:00,1.58069,1.58092,1.58069,1.58092,209600001.0
2006-09-27 12:25:00,1.58083,1.58097,1.58068,1.58078,466800001.0
2006-09-27 12:26:00,1.58066,1.58082,1.58062,1.58079,320400006.0
2006-09-27 12:27:00,1.58082,1.58088,1.58066,1.58075,447400004.0
2006-09-27 12:28:00,1.5808,1.58095,1.58063,1.58086,357000002.0
2006-09-27 12:29:00,1.5808,1.58093,1.58069,1.58081,238800000.0
2006-09-27 12:30:00,1.58074,1.58092,1.58069,1.58088,249000001.0
2006-09-27 12:31:00,1.58097,1.58097,1.58072,1.58084,296000002.0
2006-09-27 12:32:00,1.5808,1.58092,1.58068,1.5808,261900002.0
2006-09-27 12:33:00,1.58068,1.58079,1.58058,1.58063,378600005.0
2006-09-27 12:34:00,1.58065,1.58069,1.58057,1.58069,107899998.0
2006-09-27 12:35:00,1.58066,1.58066,1.58041,1.58058,216100000.0
2006-09-27 12:36:00,1.58065,1.58076,1.58047,1.58067,349900005.0
2006-09-27 12:37:00,1.58061,1.58073,1.58053,1.58065,276699996.0
2006-09-27 12:38:00,1.58067,1.5807,1.58052,1.58053,353100003.0
2006-09-27 12:39:00,1.58042,1.58058,1.58029,1.58039,179300000.0
2006-09-27 12:40:00,1.58044,1.58058,1.58025,1.58044,214399998.0
2006-09-27 12:41:00,1.58052,1.58065,1.58042,1.5806,389700003.0
2006-09-27 12:42:00,1.5804,1.58058,1.58036,1.58046,254600000.0
2006-09-27 12:43:00,1.5804,1.58057,1.58031,1.58057,191200002.0
2006-09-27 12:44:00,1.58031,1.58059,1.58031,1.58059,89899999.0
2006-09-27 12:45:00,1.5804,1.58055,1.5804,1.58041,233999999.0
2006-09-27 12:46:00,1.58044,1.58053,1.5803,1.58047,244600004.0
2006-09-27 12:47:00,1.58031,1.58048,1.58028,1.58048,265899994.0
2006-09-27 12:48:00,1.58034,1.58053,1.5802,1.58043,294799996.0
2006-09-27 12:49:00,1.58046,1.58049,1.58033,1.58049,129300002.0
2006-09-27 12:50:00,1.58038,1.58046,1.58026,1.58027,317999999.0
2006-09-27 12:51:00,1.58053,1.58053,1.5804,1.5804,202299998.0
2006-09-27 12:52:00,1.58024,1.58049,1.57999,1.58024,466000002.0
2006-09-27 12:53:00,1.58042,1.58047,1.58018,1.58039,332300005.0
2006-09-27 12:54:00,1.58034,1.58051,1.58034,1.58044,156700001.0
2006-09-27 12:55:00,1.58042,1.58057,1.5804,1.58043,149399999.0
2006-09-27 12:56:00,1.58034,1.58058,1.58032,1.58043,246499999.0
2006-09-27 12:57:00,1.58029,1.58047,1.58026,1.58042,280299999.0
2006-09-27 12:58:00,1.58037,1.58046,1.58022,1.58029,382400001.0
2006-09-27 12:59:00,1.58035,1.58045,1.58022,1.5803,215699998.0
2006-09-27 13:00:00,1.58039,1.58048,1.58029,1.58033,291600002.0
2006-09-27 13:01:00,1.58043,1.58047,1.58031,1.58031,203599997.0
2006-09-27 13:02:00,1.58048,1.58051,1.58025,1.58025,244599998.0
2006-09-27 13:03:00,1.58041,1.58053,1.58025,1.58044,117700001.0
2006-09-27 13:04:00,1.58044,1.58058,1.5803,1.58044,169899999.0
2006-09-27 13:05:00,1.5804,1.58048,1.58029,1.58037,175899998.0
2006-09-27 13:06:00,1.58029,1.58052,1.58029,1.58036,262300002.0
2006-09-27 13:07:00,1.58035,1.58047,1.5802,1.58034,428699999.0
2006-09-27 13:08:00,1.58032,1.58052,1.5803,1.58031,349099999.0
2006-09-27 13:09:00,1.58034,1.58049,1.58029,1.58029,412700000.0
2006-09-27 13:10:00,1.58022,1.58047,1.58022,1.5804,174400002.0
2006-09-27 13:11:00,1.58035,1.58043,1.58026,1.58035,158099998.0
2006-09-27 13:12:00,1.58035,1.58043,1.58013,1.58028,273899997.0
2006-09-27 13:13:00,1.58033,1.58048,1.58031,1.58043,177900000.0
2006-09-27 13:14:00,1.58028,1.58039,1.58021,1.58036,255900004.0
2006-09-27 13:15:00,1.58036,1.58045,1.58026,1.5804,263499999.0
2006-09-27 13:16:00,1.58031,1.58045,1.58026,1.58038,364099999.0
2006-09-27 13:17:00,1.58044,1.58051,1.58037,1.58043,105400002.0
2006-09-27 13:18:00,1.58023,1.58048,1.58021,1.58035,522500000.0
2006-09-27 13:19:00,1.58035,1.58035,1.5802,1.5802,29700000.0
2006-09-27 13:20:00,1.58047,1.58054,1.5804,1.5804,317499998.0
2006-09-27 13:21:00,1.58045,1.58053,1.58034,1.58047,153500003.0
2006-09-27 13:22:00,1.58045,1.58053,1.58031,1.58052,191700000.0
2006-09-27 13:23:00,1.58043,1.58053,1.58022,1.5804,331200001.0
2006-09-27 13:24:00,1.58042,1.58048,1.58027,1.58039,233700002.0
2006-09-27 13:25:00,1.58049,1.58059,1.58035,1.5805,471500007.0
2006-09-27 13:26:00,1.58048,1.58052,1.5802,1.5802,323900000.0
2006-09-27 13:27:00,1.58022,1.58045,1.58022,1.5804,330699994.0
2006-09-27 13:28:00,1.5804,1.58046,1.58025,1.5804,263199999.0
2006-09-27 13:29:00,1.58025,1.58045,1.58025,1.5804,193499997.0
2006-09-27 13:30:00,1.58042,1.58062,1.58042,1.58049,248499999.0
2006-09-27 13:31:00,1.58043,1.58045,1.58028,1.5803,302900003.0
2006-09-27 13:32:00,1.58041,1.58051,1.58026,1.58026,142399998.0
2006-09-27 13:33:00,1.58018,1.58033,1.58016,1.58029,250300004.0
2006-09-27 13:34:00,1.58038,1.58038,1.58015,1.58022,352000001.0
2006-09-27 13:35:00,1.58023,1.58031,1.58007,1.58007,256100005.0
2006-09-27 13:36:00,1.58019,1.58031,1.58012,1.58026,302999995.0
2006-09-27 13:37:00,1.58003,1.58023,1.58003,1.58018,367000000.0
2006-09-27 13:38:00,1.58014,1.58025,1.58013,1.58025,144100002.0
2006-09-27 13:39:00,1.58028,1.58028,1.58017,1.58018,175700002.0
2006-09-27 13:40:00,1.58022,1.58037,1.58012,1.58021,346000003.0
2006-09-27 13:41:00,1.58003,1.58017,1.57984,1.58,194500001.0
2006-09-27 13:42:00,1.58008,1.58019,1.57998,1.58011,248000002.0
2006-09-27 13:43:00,1.58007,1.58015,1.57994,1.58007,179899999.0
2006-09-27 13:44:00,1.58008,1.58009,1.57988,1.57997,240799998.0
2006-09-27 13:45:00,1.58003,1.58004,1.5799,1.57994,68599998.0
2006-09-27 13:46:00,1.58005,1.58013,1.57989,1.57995,225799997.0
2006-09-27 13:47:00,1.57987,1.57996,1.57951,1.57951,341199999.0
2006-09-27 13:48:00,1.57976,1.57986,1.57953,1.57962,442800001.0
2006-09-27 13:49:00,1.57975,1.57975,1.57964,1.57964,147000000.0
2006-09-27 13:50:00,1.57964,1.57981,1.5796,1.5797,464999995.0
2006-09-27 13:51:00,1.5796,1.57978,1.57956,1.5797,279300006.0
2006-09-27 13:52:00,1.57962,1.57974,1.57954,1.57974,213700000.0
2006-09-27 13:53:00,1.57976,1.57984,1.57957,1.57968,295300000.0
2006-09-27 13:54:00,1.57975,1.57975,1.5795,1.57967,281000001.0
2006-09-27 13:55:00,1.57975,1.57975,1.57956,1.5796,368199998.0
2006-09-27 13:56:00,1.57977,1.57983,1.57957,1.57975,253600003.0
2006-09-27 13:57:00,1.58002,1.58011,1.57991,1.57991,397800003.0
2006-09-27 13:58:00,1.57961,1.57974,1.57961,1.57972,114400001.0
2006-09-27 13:59:00,1.57949,1.57968,1.57943,1.57959,516600008.0
2006-09-27 14:00:00,1.57947,1.57962,1.57935,1.57939,311600003.0
2006-09-27 14:01:00,1.57933,1.5796,1.57933,1.57939,443400006.0
2006-09-27 14:02:00,1.57966,1.57973,1.57953,1.57966,309900002.0
2006-09-27 14:03:00,1.57922,1.57976,1.57922,1.57976,222900001.0
2006-09-27 14:04:00,1.57967,1.5798,1.57957,1.57978,279599998.0
2006-09-27 14:05:00,1.57981,1.57981,1.57975,1.57975,91899997.0
2006-09-27 14:06:00,1.57973,1.5798,1.57961,1.57975,235299999.0
2006-09-27 14:07:00,1.57956,1.57969,1.57946,1.57962,352500002.0
2006-09-27 14:08:00,1.5796,1.57969,1.5795,1.57951,292799998.0
2006-09-27 14:09:00,1.57949,1.57968,1.57941,1.57947,375400003.0
2006-09-27 14:10:00,1.57954,1.57972,1.57954,1.57967,253200002.0
2006-09-27 14:11:00,1.57976,1.57991,1.5797,1.57973,249900001.0
2006-09-27 14:12:00,1.57985,1.57985,1.57967,1.5797,377299998.0
2006-09-27 14:13:00,1.57977,1.57986,1.57952,1.57966,242300003.0
2006-09-27 14:14:00,1.5795,1.5796,1.57932,1.57946,112600001.0
2006-09-27 14:15:00,1.57934,1.57951,1.57932,1.57949,224000003.0
2006-09-27 14:16:00,1.57945,1.57957,1.57945,1.57945,147400000.0
2006-09-27 14:17:00,1.57955,1.57968,1.57946,1.57953,202999997.0
2006-09-27 14:18:00,1.57972,1.57974,1.57953,1.57958,235699999.0
2006-09-27 14:19:00,1.57955,1.57962,1.57938,1.57951,369000003.0
2006-09-27 14:20:00,1.57937,1.57953,1.57922,1.57946,437200004.0
2006-09-27 14:21:00,1.57942,1.57952,1.5793,1.57932,341599995.0
2006-09-27 14:22:00,1.57953,1.57962,1.57939,1.57942,445499997.0
2006-09-27 14:23:00,1.57956,1.57962,1.57937,1.57943,326699995.0
2006-09-27 14:24:00,1.57954,1.57963,1.57937,1.57958,177099999.0
2006-09-27 14:25:00,1.57958,1.57961,1.57946,1.57958,252899999.0
2006-09-27 14:26:00,1.57944,1.57959,1.57933,1.5794,319600000.0
2006-09-27 14:27:00,1.57936,1.57957,1.57914,1.57957,356600004.0
2006-09-27 14:28:00,1.57933,1.57958,1.57933,1.57951,289700000.0
2006-09-27 14:29:00,1.57949,1.57963,1.57931,1.57953,208000002.0
2006-09-27 14:30:00,1.5794,1.5794,1.57804,1.5789,236100001.0
2006-09-27 14:31:00,1.5793,1.57944,1.57903,1.57916,140000001.0
2006-09-27 14:32:00,1.5793,1.5793,1.57888,1.57896,391300004.0
2006-09-27 14:33:00,1.57889,1.57912,1.57889,1.57907,177700002.0
2006-09-27 14:34:00,1.57896,1.57915,1.57893,1.57915,110499998.0
2006-09-27 14:35:00,1.57914,1.57925,1.57888,1.57888,384500004.0
2006-09-27 14:36:00,1.57912,1.57942,1.57912,1.57942,451700001.0
2006-09-27 14:37:00,1.57948,1.57967,1.57944,1.57944,347200002.0
2006-09-27 14:38:00,1.57948,1.57966,1.57939,1.5795,237999999.0
2006-09-27 14:39:00,1.57953,1.57953,1.57931,1.57931,360499999.0
2006-09-27 14:40:00,1.57928,1.57942,1.57919,1.57932,293100002.0
2006-09-27 14:41:00,1.5795,1.57961,1.57947,1.57961,135599997.0
2006-09-27 14:42:00,1.57959,1.57965,1.57927,1.57948,473700002.0
2006-09-27 14:43:00,1.57945,1.57945,1.57916,1.57935,277799999.0
2006-09-27 14:44:00,1.57938,1.57945,1.57925,1.57942,242100000.0
2006-09-27 14:45:00,1.57934,1.57949,1.57929,1.57934,267900001.0
2006-09-27 14:46:00,1.57929,1.57951,1.57929,1.57931,390700001.0
2006-09-27 14:47:00,1.57938,1.57942,1.57919,1.57931,279400000.0
2006-09-27 14:48:00,1.57915,1.57938,1.57915,1.57938,152900000.0
2006-09-27 14:49:00,1.57913,1.5794,1.57913,1.57924,156400003.0
2006-09-27 14:50:00,1.5793,1.5793,1.57904,1.57916,368300005.0
2006-09-27 14:51:00,1.57922,1.57928,1.57895,1.57915,360700002.0
2006-09-27 14:52:00,1.57932,1.57932,1.57918,1.57921,339500007.0
2006-09-27 14:53:00,1.57925,1.57929,1.57905,1.5791,256100002.0
2006-09-27 14:54:00,1.57923,1.57929,1.57911,1.57922,85100001.0
2006-09-27 14:55:00,1.5791,1.57931,1.5791,1.57915,324600000.0
2006-09-27 14:56:00,1.57921,1.5793,1.57906,1.57919,283900003.0
2006-09-27 14:57:00,1.57918,1.57918,1.57901,1.57901,341400001.0
2006-09-27 14:58:00,1.57907,1.5793,1.57907,1.57921,137000002.0
2006-09-27 14:59:00,1.57923,1.5794,1.57908,1.57925,147899999.0
2006-09-27 15:00:00,1.57938,1.57947,1.57933,1.57947,175500001.0
2006-09-27 15:01:00,1.57935,1.57942,1.57911,1.57911,430199999.0
2006-09-27 15:02:00,1.57928,1.57934,1.57914,1.57914,262500000.0
2006-09-27 15:03:00,1.57929,1.57929,1.57914,1.57914,266200002.0
2006-09-27 15:04:00,1.57922,1.57927,1.57903,1.57912,475100001.0
2006-09-27 15:05:00,1.57904,1.57928,1.57888,1.57928,204600000.0
2006-09-27 15:06:00,1.5791,1.57928,1.5791,1.57922,166399999.0
2006-09-27 15:07:00,1.57904,1.5793,1.57904,1.57921,237899995.0
2006-09-27 15:08:00,1.57911,1.57925,1.57891,1.57911,260300003.0
2006-09-27 15:09:00,1.57933,1.57933,1.57915,1.5793,244300002.0
2006-09-27 15:10:00,1.57928,1.57928,1.57901,1.5791,169200002.0
2006-09-27 15:11:00,1.57928,1.57941,1.5792,1.57933,273200001.0
2006-09-27 15:12:00,1.57934,1.57942,1.5792,1.57937,312300002.0
2006-09-27 15:13:00,1.57929,1.57938,1.57921,1.57927,44800000.0
2006-09-27 15:14:00,1.57912,1.57926,1.57904,1.5791,433400004.0
2006-09-27 15:15:00,1.57913,1.57943,1.57913,1.57935,382000001.0
2006-09-27 15:16:00,1.57933,1.57939,1.57921,1.57921,50400000.0
2006-09-27 15:17:00,1.57944,1.57944,1.57925,1.57932,278600004.0
2006-09-27 15:18:00,1.5793,1.57933,1.57896,1.5792,276499999.0
2006-09-27 15:19:00,1.5793,1.57934,1.57916,1.57922,505400006.0
2006-09-27 15:20:00,1.57928,1.57942,1.57918,1.57934,532399998.0
2006-09-27 15:21:00,1.57933,1.57944,1.57918,1.57934,156099999.0
2006-09-27 15:22:00,1.5794,1.57941,1.57909,1.5792,200899998.0
2006-09-27 15:23:00,1.57909,1.57932,1.57901,1.57918,149699998.0
2006-09-27 15:24:00,1.57919,1.57929,1.57906,1.57906,151300000.0
2006-09-27 15:25:00,1.57936,1.57936,1.5791,1.5791,256100004.0
2006-09-27 15:26:00,1.57923,1.57937,1.57915,1.57925,339500000.0
2006-09-27 15:27:00,1.5793,1.57937,1.57927,1.57937,84700002.0
2006-09-27 15:28:00,1.57925,1.57943,1.57925,1.5794,231799999.0
2006-09-27 15:29:00,1.5795,1.57965,1.57934,1.57937,283400006.0
2006-09-27 15:30:00,1.57933,1.5795,1.5792,1.5795,286999995.0
2006-09-27 15:31:00,1.57947,1.57953,1.57928,1.57945,175400000.0
2006-09-27 15:32:00,1.57952,1.57952,1.57925,1.57928,274100001.0
2006-09-27 15:33:00,1.57955,1.57955,1.57933,1.57947,305100001.0
2006-09-27 15:34:00,1.57958,1.57965,1.57939,1.57939,189500003.0
2006-09-27 15:35:00,1.57963,1.57963,1.57941,1.57943,243700007.0
2006-09-27 15:36:00,1.57939,1.57968,1.57939,1.5796,248599999.0
2006-09-27 15:37:00,1.57957,1.57959,1.57932,1.57932,231099996.0
2006-09-27 15:38:00,1.57955,1.57967,1.57942,1.57942,155799999.0
2006-09-27 15:39:00,1.57963,1.5797,1.57949,1.57958,357199998.0
2006-09-27 15:40:00,1.5795,1.57972,1.5795,1.57972,206400003.0
2006-09-27 15:41:00,1.57954,1.57974,1.57951,1.57971,357300001.0
2006-09-27 15:42:00,1.5798,1.5798,1.57957,1.57969,144999999.0
2006-09-27 15:43:00,1.57968,1.57979,1.57959,1.57968,392699996.0
2006-09-27 15:44:00,1.57972,1.57979,1.57963,1.57964,180599999.0
2006-09-27 15:45:00,1.57974,1.5799,1.57966,1.57966,179400000.0
2006-09-27 15:46:00,1.57983,1.57995,1.57966,1.57983,285600003.0
2006-09-27 15:47:00,1.58012,1.58023,1.57993,1.57997,262199998.0
2006-09-27 15:48:00,1.57999,1.58015,1.57993,1.58,423600008.0
2006-09-27 15:49:00,1.57994,1.58023,1.57994,1.58023,259600003.0
2006-09-27 15:50:00,1.58012,1.58029,1.58002,1.58029,302699997.0
2006-09-27 15:51:00,1.58039,1.58047,1.58024,1.58026,264399999.0
2006-09-27 15:52:00,1.58048,1.58049,1.58033,1.58041,162000000.0
2006-09-27 15:53:00,1.58044,1.58062,1.58044,1.58062,379000011.0
2006-09-27 15:54:00,1.58056,1.58081,1.58046,1.58081,202300000.0
2006-09-27 15:55:00,1.58044,1.58062,1.58044,1.58062,110200002.0
2006-09-27 15:56:00,1.58047,1.5807,1.58047,1.58065,433099998.0
2006-09-27 15:57:00,1.58042,1.58056,1.58041,1.5805,285300001.0
2006-09-27 15:58:00,1.58046,1.58054,1.58034,1.58048,414400002.0
2006-09-27 15:59:00,1.58037,1.58044,1.58025,1.58026,280200002.0
2006-09-27 16:00:00,1.58043,1.58065,1.58033,1.58052,297999999.0
2006-09-27 16:01:00,1.58034,1.5808,1.58034,1.5808,295500001.0
2006-09-27 16:02:00,1.58097,1.58115,1.5809,1.58094,222900002.0
2006-09-27 16:03:00,1.58115,1.58122,1.58092,1.58113,352300008.0
2006-09-27 16:04:00,1.58108,1.58115,1.58094,1.58115,177400000.0
2006-09-27 16:05:00,1.58125,1.58135,1.58108,1.58115,394200005.0
2006-09-27 16:06:00,1.58107,1.58133,1.58095,1.58126,373900002.0
2006-09-27 16:07:00,1.58117,1.58137,1.58112,1.58137,255000006.0
2006-09-27 16:08:00,1.58128,1.58138,1.58117,1.58131,492400004.0
2006-09-27 16:09:00,1.58129,1.58133,1.58114,1.58126,216499998.0
2006-09-27 16:10:00,1.58122,1.5813,1.58099,1.58123,214099999.0
2006-09-27 16:11:00,1.58112,1.58121,1.58087,1.58102,266400003.0
2006-09-27 16:12:00,1.58093,1.58107,1.58088,1.581,410000002.0
2006-09-27 16:13:00,1.58071,1.58112,1.58071,1.58101,335700001.0
2006-09-27 16:14:00,1.58098,1.58114,1.58073,1.58104,470400003.0
2006-09-27 16:15:00,1.58076,1.5812,1.58076,1.58108,272300004.0
2006-09-27 16:16:00,1.58113,1.5813,1.58105,1.58115,559800003.0
2006-09-27 16:17:00,1.58115,1.58128,1.58104,1.58116,187000000.0
2006-09-27 16:18:00,1.58106,1.58118,1.58096,1.58118,330600003.0
2006-09-27 16:19:00,1.58108,1.58119,1.58097,1.58101,294800002.0
2006-09-27 16:20:00,1.58102,1.5811,1.58083,1.58092,293100004.0
2006-09-27 16:21:00,1.58093,1.58102,1.58083,1.58091,23200000.0
2006-09-27 16:22:00,1.58091,1.58104,1.58082,1.58089,189400000.0
2006-09-27 16:23:00,1.58105,1.58115,1.58088,1.581,437999993.0
2006-09-27 16:24:00,1.58086,1.5811,1.58086,1.58103,404400005.0
2006-09-27 16:25:00,1.58097,1.58108,1.58085,1.58089,414700000.0
2006-09-27 16:26:00,1.58086,1.5811,1.58066,1.58102,260900003.0
2006-09-27 16:27:00,1.58103,1.58111,1.58088,1.58095,317300001.0
2006-09-27 16:28:00,1.581,1.58118,1.58089,1.58101,280600003.0
2006-09-27 16:29:00,1.58112,1.58119,1.58099,1.58111,293099999.0
2006-09-27 16:30:00,1.58101,1.58121,1.58085,1.5811,167400000.0
2006-09-27 16:31:00,1.58111,1.5812,1.58092,1.58106,361300002.0
2006-09-27 16:32:00,1.58099,1.58111,1.58091,1.58108,262899999.0
2006-09-27 16:33:00,1.58092,1.58107,1.58084,1.58087,212400000.0
2006-09-27 16:34:00,1.58097,1.58107,1.58083,1.581,256699999.0
2006-09-27 16:35:00,1.58094,1.58107,1.58094,1.58107,93400001.0
2006-09-27 16:36:00,1.58105,1.58106,1.5808,1.58099,336900003.0
2006-09-27 16:37:00,1.58087,1.58108,1.58087,1.581,254200000.0
2006-09-27 16:38:00,1.581,1.58113,1.58086,1.58105,523400002.0
2006-09-27 16:39:00,1.58108,1.58112,1.58099,1.58106,106199998.0
2006-09-27 16:40:00,1.58106,1.58111,1.58092,1.58092,361699997.0
2006-09-27 16:41:00,1.58107,1.58107,1.58088,1.58088,312500003.0
2006-09-27 16:42:00,1.58091,1.58123,1.58091,1.5811,350999999.0
2006-09-27 16:43:00,1.58107,1.5811,1.58083,1.58093,393700001.0
2006-09-27 16:44:00,1.58097,1.58103,1.58073,1.58094,420900001.0
2006-09-27 16:45:00,1.58095,1.5811,1.58085,1.58085,342899998.0
2006-09-27 16:46:00,1.58088,1.58095,1.58074,1.58095,281999999.0
2006-09-27 16:47:00,1.5809,1.58107,1.58079,1.581,267600000.0
2006-09-27 16:48:00,1.58107,1.58109,1.58085,1.58085,191799999.0
2006-09-27 16:49:00,1.58098,1.58103,1.58092,1.58102,87500000.0
2006-09-27 16:50:00,1.58108,1.58112,1.58094,1.58105,267500003.0
2006-09-27 16:51:00,1.58107,1.58111,1.58072,1.58072,358100001.0
2006-09-27 16:52:00,1.581,1.58105,1.5809,1.58098,268999999.0
2006-09-27 16:53:00,1.58106,1.58112,1.58092,1.58095,240500002.0
2006-09-27 16:54:00,1.58095,1.58115,1.5808,1.58093,563000008.0
2006-09-27 16:55:00,1.58117,1.58123,1.58101,1.58112,345300006.0
2006-09-27 16:56:00,1.58115,1.58128,1.58109,1.5812,211099998.0
2006-09-27 16:57:00,1.58115,1.5814,1.58115,1.58121,316700005.0
2006-09-27 16:58:00,1.58115,1.58138,1.581,1.58111,212300001.0
2006-09-27 16:59:00,1.5813,1.58155,1.58113,1.58145,146299998.0
2006-09-27 17:00:00,1.5816,1.58162,1.58136,1.58145,313000000.0
2006-09-27 17:01:00,1.58147,1.58149,1.58127,1.58142,303300002.0
2006-09-27 17:02:00,1.5813,1.58138,1.5812,1.58135,280800002.0
2006-09-27 17:03:00,1.58127,1.58137,1.58116,1.58128,255699998.0
2006-09-27 17:04:00,1.58115,1.58133,1.581,1.58118,312800000.0
2006-09-27 17:05:00,1.5812,1.58132,1.58113,1.58127,226000002.0
2006-09-27 17:06:00,1.58128,1.58152,1.58128,1.5814,193300001.0
2006-09-27 17:07:00,1.58127,1.58127,1.58103,1.58107,342000001.0
2006-09-27 17:08:00,1.58116,1.5814,1.58111,1.5814,284899996.0
2006-09-27 17:09:00,1.58135,1.58148,1.5813,1.58133,379899999.0
2006-09-27 17:10:00,1.58126,1.58144,1.58113,1.58126,180599999.0
2006-09-27 17:11:00,1.58116,1.58132,1.58109,1.58109,394899997.0
2006-09-27 17:12:00,1.58117,1.58134,1.58111,1.58134,345600006.0
2006-09-27 17:13:00,1.58127,1.58135,1.58109,1.58135,305200004.0
2006-09-27 17:14:00,1.5814,1.5815,1.58123,1.58132,365900002.0
2006-09-27 17:15:00,1.58139,1.5815,1.58124,1.58128,394500006.0
2006-09-27 17:16:00,1.58137,1.58148,1.58121,1.58134,443399998.0
2006-09-27 17:17:00,1.58148,1.58175,1.58143,1.58166,170700001.0
2006-09-27 17:18:00,1.58171,1.58178,1.58154,1.58166,496599999.0
2006-09-27 17:19:00,1.5817,1.5817,1.58153,1.58155,148899999.0
2006-09-27 17:20:00,1.58152,1.58162,1.58141,1.58152,207699997.0
2006-09-27 17:21:00,1.58152,1.58153,1.58137,1.58153,152000001.0
2006-09-27 17:22:00,1.58104,1.58138,1.58089,1.58123,308400002.0
2006-09-27 17:23:00,1.58134,1.58152,1.58131,1.58135,368300004.0
2006-09-27 17:24:00,1.58143,1.5815,1.58122,1.58136,270899994.0
2006-09-27 17:25:00,1.58123,1.5814,1.58123,1.58134,207700003.0
2006-09-27 17:26:00,1.5814,1.58141,1.58121,1.58133,322300002.0
2006-09-27 17:27:00,1.58128,1.58133,1.58118,1.58127,300399997.0
2006-09-27 17:28:00,1.58126,1.5813,1.58108,1.58123,164700000.0
2006-09-27 17:29:00,1.58122,1.58138,1.5812,1.58134,179800002.0
2006-09-27 17:30:00,1.58125,1.58133,1.58112,1.5812,269799998.0
2006-09-27 17:31:00,1.58111,1.58134,1.58107,1.5813,363500002.0
2006-09-27 17:32:00,1.58117,1.58131,1.58109,1.58125,124700001.0
2006-09-27 17:33:00,1.58117,1.58124,1.58105,1.58105,254000000.0
2006-09-27 17:34:00,1.58107,1.58115,1.58095,1.581,280500006.0
2006-09-27 17:35:00,1.58115,1.58115,1.58096,1.58096,101500001.0
2006-09-27 17:36:00,1.58101,1.58115,1.58083,1.581,226200002.0
2006-09-27 17:37:00,1.58098,1.58132,1.58091,1.58117,211500001.0
2006-09-27 17:38:00,1.58117,1.58133,1.58114,1.58114,138200001.0
2006-09-27 17:39:00,1.58134,1.58153,1.58125,1.58147,300299999.0
2006-09-27 17:40:00,1.58142,1.58158,1.58128,1.58144,258400004.0
2006-09-27 17:41:00,1.5815,1.58168,1.58145,1.58148,478700006.0
2006-09-27 17:42:00,1.58162,1.58162,1.58139,1.58139,189500002.0
2006-09-27 17:43:00,1.58142,1.58155,1.58127,1.58134,182200000.0
2006-09-27 17:44:00,1.58124,1.58161,1.58124,1.58148,295400001.0
2006-09-27 17:45:00,1.58138,1.58145,1.58126,1.5813,411199999.0
2006-09-27 17:46:00,1.58132,1.5815,1.58132,1.58137,203700003.0
2006-09-27 17:47:00,1.58142,1.58149,1.58129,1.58135,312899998.0
2006-09-27 17:48:00,1.58132,1.58139,1.58106,1.58106,249900000.0
2006-09-27 17:49:00,1.58103,1.58127,1.58097,1.58121,392900007.0
2006-09-27 17:50:00,1.58103,1.58115,1.58094,1.58113,136800001.0
2006-09-27 17:51:00,1.58112,1.5812,1.58103,1.58112,134600000.0
2006-09-27 17:52:00,1.58117,1.58124,1.58098,1.58116,374599996.0
2006-09-27 17:53:00,1.58112,1.58121,1.58094,1.58094,233100001.0
2006-09-27 17:54:00,1.58103,1.58122,1.58101,1.58111,310800002.0
2006-09-27 17:55:00,1.58115,1.58123,1.58098,1.58114,326500002.0
2006-09-27 17:56:00,1.58109,1.58124,1.58096,1.58107,98600000.0
2006-09-27 17:57:00,1.58106,1.5812,1.58092,1.58095,343200001.0
2006-09-27 17:58:00,1.58092,1.58108,1.58078,1.58097,182600000.0
2006-09-27 17:59:00,1.58082,1.58106,1.58082,1.58106,156099998.0
2006-09-27 18:00:00,1.58097,1.58113,1.58087,1.58106,414400000.0
2006-09-27 18:01:00,1.5811,1.5812,1.581,1.581,1959899997.0
2006-09-27 18:02:00,1.5811,1.5812,1.581,1.5811,1959899997.0
2006-09-27 18:03:00,1.581,1.581,1.581,1.581,1959899997.0
2006-09-27 18:04:00,1.5811,1.5811,1.581,1.581,1959899997.0
2006-09-27 18:05:00,1.5811,1.5812,1.581,1.5812,1959899997.0
2006-09-27 18:06:00,1.5811,1.5814,1.581,1.581,1959899997.0
2006-09-27 18:07:00,1.5811,1.5812,1.581,1.5811,1959899997.0
2006-09-27 18:08:00,1.5812,1.5813,1.5811,1.5813,1959899997.0
2006-09-27 18:09:00,1.58119,1.58146,1.58116,1.58138,1959899997.0
2006-09-27 18:10:00,1.5813,1.5813,1.5812,1.5813,1744400011.0
2006-09-27 18:11:00,1.58118,1.58134,1.58105,1.5813,1744400011.0
2006-09-27 18:12:00,1.58135,1.58135,1.58119,1.5812,1709100009.0
2006-09-27 18:13:00,1.58137,1.58144,1.58114,1.58114,1333799997.0
2006-09-27 18:14:00,1.5813,1.5813,1.5812,1.5813,1073100008.0
2006-09-27 18:15:00,1.58107,1.58136,1.58105,1.58132,1073100008.0
2006-09-27 18:16:00,1.5814,1.5814,1.5813,1.5813,769200004.0
2006-09-27 18:17:00,1.5814,1.5814,1.5813,1.5813,769200004.0
2006-09-27 18:18:00,1.58114,1.58129,1.58101,1.58127,769200004.0
2006-09-27 18:19:00,1.5812,1.5813,1.5812,1.5813,1898399990.0
2006-09-27 18:20:00,1.58135,1.58137,1.58117,1.5812,1898399990.0
2006-09-27 18:21:00,1.58138,1.58147,1.58118,1.58118,679600001.0
2006-09-27 18:22:00,1.58113,1.58128,1.58108,1.58128,756000002.0
2006-09-27 18:24:00,1.5813,1.5813,1.5811,1.5812,1314000007.0
2006-09-27 18:25:00,1.5813,1.5813,1.5811,1.5813,1314000007.0
2006-09-27 18:26:00,1.5812,1.5813,1.5811,1.5811,1314000007.0
2006-09-27 18:27:00,1.58115,1.58123,1.58092,1.58117,1314000007.0
2006-09-27 18:28:00,1.581,1.5811,1.581,1.581,1643600008.0
2006-09-27 18:29:00,1.58108,1.58124,1.58101,1.58112,1643600008.0
2006-09-27 18:30:00,1.58107,1.58115,1.58095,1.581,1000700002.0
2006-09-27 18:31:00,1.58106,1.58123,1.58097,1.58116,812799999.0
2006-09-27 18:32:00,1.58123,1.58123,1.58091,1.58113,1354600007.0
2006-09-27 18:33:00,1.5812,1.5812,1.5811,1.5811,1888100008.0
2006-09-27 18:34:00,1.5812,1.5812,1.5811,1.5811,1888100008.0
2006-09-27 18:35:00,1.58117,1.58124,1.58105,1.58116,1888100008.0
2006-09-27 18:36:00,1.58121,1.58121,1.58088,1.581,1189100004.0
2006-09-27 18:37:00,1.5811,1.5811,1.58075,1.58087,1945599996.0
2006-09-27 18:38:00,1.58097,1.58097,1.58064,1.58069,1350299996.0
2006-09-27 18:39:00,1.58082,1.58099,1.5808,1.58087,1505499999.0
2006-09-27 18:40:00,1.5809,1.5809,1.5809,1.5809,1169400001.0
2006-09-27 18:41:00,1.58087,1.581,1.58074,1.58081,1169400001.0
2006-09-27 18:42:00,1.58098,1.58103,1.5808,1.5809,1256100002.0
2006-09-27 18:43:00,1.58103,1.58103,1.58082,1.58092,399300002.0
2006-09-27 18:44:00,1.58104,1.58112,1.58072,1.58097,698499999.0
2006-09-27 18:45:00,1.5808,1.581,1.58077,1.58098,611400002.0
2006-09-27 18:46:00,1.5809,1.58114,1.5808,1.58095,253000000.0
2006-09-27 18:47:00,1.58071,1.58089,1.58055,1.5807,151700000.0
2006-09-27 18:48:00,1.58072,1.58075,1.58046,1.58046,1168199999.0
2006-09-27 18:49:00,1.58052,1.58066,1.58045,1.58065,313100000.0
2006-09-27 18:50:00,1.58062,1.58082,1.58055,1.58057,721200000.0
2006-09-27 18:51:00,1.58069,1.58082,1.58051,1.58064,1468900006.0
2006-09-27 18:52:00,1.58076,1.58128,1.58076,1.58128,1531100003.0
2006-09-27 18:53:00,1.58122,1.58127,1.58097,1.58117,1089300006.0
2006-09-27 18:54:00,1.58116,1.58151,1.58116,1.58129,763599999.0
2006-09-27 18:55:00,1.58121,1.58129,1.58106,1.58118,1543700005.0
2006-09-27 18:56:00,1.58115,1.58123,1.58093,1.58115,1054599998.0
2006-09-27 18:57:00,1.58115,1.58133,1.58102,1.58123,628500009.0
2006-09-27 18:58:00,1.58123,1.58131,1.58094,1.58102,1204100000.0
2006-09-27 18:59:00,1.58089,1.58111,1.58089,1.58097,1500599997.0
2006-09-27 19:00:00,1.58082,1.58101,1.5808,1.58087,460100001.0
2006-09-27 19:01:00,1.58101,1.58101,1.58068,1.58081,304400002.0
2006-09-27 19:02:00,1.58071,1.58099,1.58069,1.58098,663600002.0
2006-09-27 19:03:00,1.581,1.581,1.58081,1.58081,644400003.0
2006-09-27 19:04:00,1.58087,1.58103,1.58087,1.581,370800003.0
2006-09-27 19:05:00,1.58105,1.58105,1.58085,1.5809,815700004.0
2006-09-27 19:06:00,1.5809,1.5812,1.5809,1.5811,714099999.0
2006-09-27 19:07:00,1.58089,1.58111,1.58087,1.58106,714099999.0
2006-09-27 19:08:00,1.58097,1.58115,1.58094,1.58102,1806799998.0
2006-09-27 19:09:00,1.58102,1.58116,1.58087,1.58095,1478100003.0
2006-09-27 19:10:00,1.58073,1.58123,1.58032,1.58052,1135800003.0
2006-09-27 19:11:00,1.58115,1.58115,1.58099,1.5811,1456000003.0
2006-09-27 19:12:00,1.58083,1.58115,1.58055,1.58066,783800001.0
2006-09-27 19:13:00,1.58101,1.58111,1.58088,1.58104,565600007.0
2006-09-27 19:14:00,1.581,1.58115,1.581,1.58115,261300004.0
2006-09-27 19:15:00,1.58114,1.58116,1.58098,1.58102,1442000000.0
2006-09-27 19:16:00,1.58105,1.58105,1.58086,1.58086,695799997.0
2006-09-27 19:17:00,1.58095,1.58102,1.58077,1.5809,896800007.0
2006-09-27 19:18:00,1.58096,1.58105,1.58086,1.58098,735700001.0
2006-09-27 19:19:00,1.58089,1.58112,1.58088,1.58101,923800000.0
2006-09-27 19:20:00,1.58102,1.58114,1.58079,1.58097,1207300011.0
2006-09-27 19:21:00,1.58108,1.58115,1.58098,1.581,1004499998.0
2006-09-27 19:22:00,1.58108,1.58108,1.58094,1.58094,159200003.0
2006-09-27 19:23:00,1.58102,1.58108,1.58083,1.58083,738199997.0
2006-09-27 19:24:00,1.58097,1.58105,1.58084,1.58097,650999998.0
2006-09-27 19:25:00,1.581,1.58105,1.58085,1.58087,1075800004.0
2006-09-27 19:26:00,1.58105,1.58105,1.58082,1.58093,1115099992.0
2006-09-27 19:27:00,1.581,1.58105,1.58084,1.58086,1392499998.0
2006-09-27 19:28:00,1.58086,1.58105,1.58086,1.58098,469200003.0
2006-09-27 19:29:00,1.58097,1.58108,1.58077,1.58077,840199999.0
2006-09-27 19:30:00,1.581,1.581,1.581,1.581,1490399999.0
2006-09-27 19:31:00,1.58098,1.58105,1.58077,1.58098,1490399999.0
2006-09-27 19:32:00,1.58095,1.58101,1.58072,1.58072,747000010.0
2006-09-27 19:33:00,1.58067,1.5809,1.58067,1.58082,749000007.0
2006-09-27 19:34:00,1.58075,1.58094,1.58067,1.5809,1761299997.0
2006-09-27 19:35:00,1.58074,1.58092,1.58055,1.58092,1110500000.0
2006-09-27 19:36:00,1.58089,1.58102,1.58071,1.58088,565499999.0
2006-09-27 19:37:00,1.58105,1.58112,1.58032,1.58053,311399997.0
2006-09-27 19:38:00,1.5809,1.58099,1.58078,1.58091,672899991.0
2006-09-27 19:39:00,1.58102,1.58113,1.58078,1.58092,1288000002.0
2006-09-27 19:40:00,1.58101,1.58106,1.58092,1.58093,615099999.0
2006-09-27 19:41:00,1.581,1.5811,1.581,1.5811,445100001.0
2006-09-27 19:42:00,1.58111,1.58115,1.58099,1.58107,741200000.0
2006-09-27 19:43:00,1.58109,1.58112,1.58092,1.58092,545400002.0
2006-09-27 19:44:00,1.58098,1.58107,1.58086,1.581,1002500002.0
2006-09-27 19:45:00,1.581,1.58105,1.58084,1.58098,313100000.0
2006-09-27 19:46:00,1.58097,1.58105,1.5808,1.58095,744899994.0
2006-09-27 19:47:00,1.58072,1.5808,1.58044,1.58044,345700007.0
2006-09-27 19:48:00,1.58102,1.58105,1.58094,1.58098,559700007.0
2006-09-27 19:49:00,1.58097,1.58104,1.5808,1.58097,1093800002.0
2006-09-27 19:50:00,1.58087,1.58093,1.58075,1.58086,208499999.0
2006-09-27 19:51:00,1.58081,1.58093,1.58081,1.58093,557600004.0
2006-09-27 19:52:00,1.58089,1.58095,1.5808,1.58095,491700003.0
2006-09-27 19:53:00,1.58093,1.58093,1.58065,1.58066,506100001.0
2006-09-27 19:54:00,1.58091,1.58098,1.5808,1.58086,277700001.0
2006-09-27 19:55:00,1.5809,1.58103,1.5808,1.58096,524099999.0
2006-09-27 19:56:00,1.58095,1.58113,1.58087,1.58102,1051600002.0
2006-09-27 19:57:00,1.581,1.581,1.58079,1.5808,1401100001.0
2006-09-27 19:58:00,1.58095,1.58106,1.58081,1.58082,1553999996.0
2006-09-27 19:59:00,1.58081,1.58105,1.58081,1.581,1041000003.0
2006-09-27 20:00:00,1.58098,1.58104,1.58081,1.58093,571400001.0
2006-09-27 20:01:00,1.58084,1.58101,1.58077,1.5809,671500007.0
2006-09-27 20:02:00,1.58076,1.581,1.58076,1.581,504999996.0
2006-09-27 20:03:00,1.58087,1.58103,1.58085,1.58103,289100004.0
2006-09-27 20:04:00,1.58102,1.58105,1.5809,1.58099,199499997.0
2006-09-27 20:05:00,1.58096,1.58108,1.58093,1.58104,432600000.0
2006-09-27 20:06:00,1.58107,1.58115,1.58102,1.58109,353400001.0
2006-09-27 20:07:00,1.58108,1.58115,1.581,1.5811,163700001.0
2006-09-27 20:08:00,1.58105,1.58112,1.58087,1.58108,1479500006.0
2006-09-27 20:09:00,1.58108,1.58111,1.58093,1.58097,265399999.0
2006-09-27 20:10:00,1.581,1.5811,1.58096,1.58108,386200005.0
2006-09-27 20:11:00,1.58108,1.5811,1.58095,1.581,840500001.0
2006-09-27 20:12:00,1.58098,1.58115,1.58098,1.581,406000003.0
2006-09-27 20:13:00,1.58108,1.58117,1.58092,1.58098,1566300009.0
2006-09-27 20:14:00,1.58111,1.58115,1.58091,1.581,356199997.0
2006-09-27 20:15:00,1.5811,1.58117,1.58101,1.5811,1234700003.0
2006-09-27 20:16:00,1.58112,1.58116,1.58092,1.58095,1851200017.0
2006-09-27 20:17:00,1.58097,1.58106,1.58085,1.58106,477900000.0
2006-09-27 20:18:00,1.58103,1.58103,1.58085,1.58088,565700003.0
2006-09-27 20:19:00,1.5809,1.581,1.5809,1.5809,634600004.0
2006-09-27 20:20:00,1.581,1.581,1.581,1.581,634600004.0
2006-09-27 20:21:00,1.58097,1.58113,1.58085,1.58105,634600004.0
2006-09-27 20:22:00,1.58097,1.58113,1.58088,1.58113,618000006.0
2006-09-27 20:23:00,1.58088,1.58111,1.58078,1.58108,1305500003.0
2006-09-27 20:24:00,1.58112,1.58112,1.58079,1.58093,473099999.0
2006-09-27 20:25:00,1.5811,1.58116,1.58092,1.58105,921899996.0
2006-09-27 20:26:00,1.58112,1.58112,1.58091,1.58091,329200001.0
2006-09-27 20:27:00,1.58096,1.58105,1.58089,1.58105,513399998.0
2006-09-27 20:28:00,1.5809,1.581,1.5809,1.581,1705400002.0
2006-09-27 20:29:00,1.581,1.58114,1.58079,1.58097,1705400002.0
2006-09-27 20:30:00,1.5809,1.581,1.5809,1.581,618300004.0
2006-09-27 20:31:00,1.5809,1.581,1.5809,1.581,618300004.0
2006-09-27 20:33:00,1.5811,1.58115,1.58084,1.58084,618300004.0
2006-09-27 20:34:00,1.58085,1.58107,1.58085,1.58098,480700004.0
2006-09-27 20:35:00,1.58095,1.58108,1.58081,1.58095,604200002.0
2006-09-27 20:36:00,1.58086,1.5811,1.58076,1.5811,616800000.0
2006-09-27 20:37:00,1.58109,1.58117,1.58091,1.58105,985100003.0
2006-09-27 20:38:00,1.58087,1.58106,1.58081,1.58082,2058900012.0
2006-09-27 20:39:00,1.58092,1.58095,1.58075,1.58075,1069800003.0
2006-09-27 20:40:00,1.58103,1.58111,1.58088,1.58088,1163400010.0
2006-09-27 20:41:00,1.58101,1.58116,1.5808,1.58088,425100001.0
2006-09-27 20:42:00,1.58096,1.58098,1.58073,1.58073,330099999.0
2006-09-27 20:43:00,1.58099,1.58099,1.58057,1.58057,773099998.0
2006-09-27 20:44:00,1.58052,1.58083,1.58052,1.58077,1226699997.0
2006-09-27 20:45:00,1.58083,1.58083,1.58059,1.5806,865499996.0
2006-09-27 20:46:00,1.58083,1.58093,1.58064,1.58093,426000000.0
2006-09-27 20:47:00,1.58088,1.58088,1.58057,1.58069,699600004.0
2006-09-27 20:48:00,1.58072,1.58078,1.58053,1.58058,1752700010.0
2006-09-27 20:49:00,1.58062,1.58079,1.5805,1.58064,760799999.0
2006-09-27 20:50:00,1.58065,1.58073,1.5805,1.58065,1510599996.0
2006-09-27 20:51:00,1.58069,1.58088,1.58067,1.58082,262999995.0
2006-09-27 20:52:00,1.58085,1.58085,1.58061,1.58071,1371000010.0
2006-09-27 20:53:00,1.58071,1.5809,1.58067,1.58077,1558000011.0
2006-09-27 20:54:00,1.58061,1.58083,1.58061,1.58079,828399996.0
2006-09-27 20:55:00,1.58079,1.58079,1.58064,1.58065,633700002.0
2006-09-27 20:56:00,1.58063,1.58079,1.5805,1.58065,1902899992.0
2006-09-27 20:57:00,1.5807,1.5809,1.5807,1.5808,1701500007.0
2006-09-27 20:58:00,1.5807,1.5808,1.5807,1.5808,1701500007.0
2006-09-27 20:59:00,1.5807,1.5808,1.5807,1.5808,1701500007.0
2006-09-27 21:00:00,1.5807,1.5809,1.5807,1.5807,1701500007.0
2006-09-27 21:01:00,1.5808,1.5808,1.5807,1.5807,1701500007.0
2006-09-27 21:02:00,1.58068,1.5808,1.58058,1.58072,1701500007.0
2006-09-27 21:03:00,1.58053,1.58067,1.58041,1.5805,1365300005.0
2006-09-27 21:04:00,1.58041,1.58053,1.58032,1.58047,225100001.0
2006-09-27 21:05:00,1.58041,1.58058,1.58035,1.58043,999999996.0
2006-09-27 21:06:00,1.58022,1.58052,1.58019,1.58048,365900000.0
2006-09-27 21:07:00,1.58049,1.58049,1.58033,1.58049,526200000.0
2006-09-27 21:08:00,1.58051,1.58056,1.58034,1.58047,296299995.0
2006-09-27 21:09:00,1.5805,1.58061,1.58036,1.58036,567699997.0
2006-09-27 21:10:00,1.58053,1.58063,1.58051,1.58057,869700006.0
2006-09-27 21:11:00,1.58055,1.58063,1.58038,1.58049,745700003.0
2006-09-27 21:12:00,1.58046,1.58053,1.58035,1.58047,380100002.0
2006-09-27 21:13:00,1.58031,1.58052,1.5803,1.58044,1013299999.0
2006-09-27 21:14:00,1.58042,1.58053,1.58032,1.58047,853800000.0
2006-09-27 21:15:00,1.58044,1.58057,1.5803,1.58045,836300010.0
2006-09-27 21:16:00,1.58017,1.58055,1.58017,1.5805,602100008.0
2006-09-27 21:17:00,1.58042,1.58055,1.5804,1.5805,1462099997.0
2006-09-27 21:18:00,1.58057,1.58063,1.58029,1.58045,657599998.0
2006-09-27 21:19:00,1.58053,1.58058,1.58032,1.58033,650800001.0
2006-09-27 21:20:00,1.5805,1.5805,1.5805,1.5805,1678100015.0
2006-09-27 21:21:00,1.5804,1.5805,1.5804,1.5804,1678100015.0
2006-09-27 21:22:00,1.58048,1.58062,1.58036,1.58044,1678100015.0
2006-09-27 21:23:00,1.58041,1.58052,1.58022,1.58042,1254100002.0
2006-09-27 21:24:00,1.58048,1.58054,1.58029,1.5805,565600002.0
2006-09-27 21:25:00,1.5805,1.58054,1.57999,1.58026,1537500005.0
2006-09-27 21:26:00,1.58032,1.58049,1.58032,1.58049,669400000.0
2006-09-27 21:27:00,1.58041,1.5805,1.5799,1.5799,570399999.0
2006-09-27 21:28:00,1.57984,1.58009,1.57976,1.57983,633000003.0
2006-09-27 21:29:00,1.58005,1.5801,1.57987,1.57996,354299998.0
2006-09-27 21:30:00,1.58005,1.58005,1.5798,1.58002,535800000.0
2006-09-27 21:31:00,1.5798,1.57998,1.57968,1.57981,599800003.0
2006-09-27 21:32:00,1.5799,1.5799,1.5798,1.5799,487800001.0
2006-09-27 21:33:00,1.57994,1.58003,1.57982,1.57987,487800001.0
2006-09-27 21:34:00,1.57999,1.58005,1.57986,1.5799,1157000000.0
2006-09-27 21:35:00,1.57987,1.58004,1.57984,1.58,962499997.0
2006-09-27 21:36:00,1.57975,1.58,1.57975,1.57981,360800008.0
2006-09-27 21:37:00,1.57992,1.57999,1.57984,1.57984,493300000.0
2006-09-27 21:38:00,1.57985,1.58005,1.57984,1.58005,519900006.0
2006-09-27 21:39:00,1.57999,1.58003,1.57979,1.57992,355499999.0
2006-09-27 21:40:00,1.57989,1.58002,1.57984,1.57997,482800010.0
2006-09-27 21:41:00,1.57998,1.58014,1.57982,1.57993,675600001.0
2006-09-27 21:42:00,1.58,1.58005,1.57987,1.57987,405100002.0
2006-09-27 21:43:00,1.58002,1.58011,1.57993,1.58003,1089400007.0
2006-09-27 21:44:00,1.58012,1.58013,1.57985,1.57993,1269099998.0
2006-09-27 21:45:00,1.58004,1.58024,1.58001,1.58012,660800005.0
2006-09-27 21:46:00,1.58004,1.58013,1.57985,1.57988,1332200006.0
2006-09-27 21:47:00,1.57994,1.58018,1.57994,1.58009,1353599994.0
2006-09-27 21:48:00,1.58004,1.58013,1.5799,1.58005,280499998.0
2006-09-27 21:49:00,1.58018,1.58029,1.58004,1.58005,1202900001.0
2006-09-27 21:50:00,1.58002,1.58022,1.57997,1.5802,416199999.0
2006-09-27 21:51:00,1.58011,1.58025,1.58009,1.5802,435800006.0
2006-09-27 21:52:00,1.58018,1.58028,1.58,1.58015,1495400002.0
2006-09-27 21:53:00,1.5801,1.58022,1.58006,1.58019,541999993.0
2006-09-27 21:54:00,1.58013,1.58023,1.58009,1.58019,363500005.0
2006-09-27 21:55:00,1.58011,1.58032,1.58006,1.58013,440500003.0
2006-09-27 21:56:00,1.58015,1.58015,1.57996,1.5801,494700000.0
2006-09-27 21:57:00,1.58009,1.58013,1.57999,1.58004,409699999.0
2006-09-27 21:58:00,1.57999,1.58005,1.5799,1.58005,583999998.0
2006-09-27 21:59:00,1.57994,1.5802,1.57994,1.57999,1022500011.0
2006-09-27 22:00:00,1.58012,1.58031,1.57999,1.58016,593100007.0
2006-09-27 22:01:00,1.5802,1.58031,1.5802,1.58031,233400004.0
2006-09-27 22:02:00,1.58031,1.5804,1.58007,1.58007,1299600000.0
2006-09-27 22:03:00,1.58026,1.58035,1.58016,1.5803,428000000.0
2006-09-27 22:04:00,1.58027,1.58035,1.58006,1.58026,529700001.0
2006-09-27 22:05:00,1.58036,1.58036,1.58014,1.58021,485100005.0
2006-09-27 22:06:00,1.58018,1.58025,1.58005,1.58018,534800004.0
2006-09-27 22:07:00,1.58008,1.5802,1.58001,1.58015,152199998.0
2006-09-27 22:08:00,1.5798,1.58006,1.57976,1.5799,365800003.0
2006-09-27 22:09:00,1.5802,1.5802,1.58,1.58009,315899999.0
2006-09-27 22:10:00,1.58022,1.58031,1.58009,1.5802,236799999.0
2006-09-27 22:11:00,1.58022,1.58022,1.57994,1.57994,175299999.0
2006-09-27 22:12:00,1.58004,1.58022,1.57999,1.5801,662499999.0
2006-09-27 22:13:00,1.58007,1.5801,1.57986,1.57999,295199999.0
2006-09-27 22:14:00,1.57995,1.58007,1.57986,1.58,364499997.0
2006-09-27 22:15:00,1.57992,1.58018,1.57989,1.58007,916800005.0
2006-09-27 22:16:00,1.58005,1.58005,1.5799,1.5799,220599997.0
2006-09-27 22:17:00,1.5801,1.58017,1.5801,1.58017,163099998.0
2006-09-27 22:18:00,1.5799,1.5801,1.5799,1.58005,197900004.0
2006-09-27 22:19:00,1.58005,1.5801,1.57983,1.57997,458500005.0
2006-09-27 22:20:00,1.5799,1.5801,1.57988,1.57998,352300007.0
2006-09-27 22:21:00,1.58012,1.58022,1.58,1.58008,295900001.0
2006-09-27 22:22:00,1.58012,1.58027,1.58004,1.5802,801700000.0
2006-09-27 22:23:00,1.58016,1.58023,1.58004,1.58016,349100001.0
2006-09-27 22:24:00,1.58012,1.58012,1.57994,1.57994,319499999.0
2006-09-27 22:25:00,1.58011,1.58011,1.57993,1.57993,263600005.0
2006-09-27 22:26:00,1.5799,1.5802,1.5799,1.57998,830299994.0
2006-09-27 22:27:00,1.58003,1.58031,1.57991,1.58016,349199999.0
2006-09-27 22:28:00,1.58017,1.58017,1.57992,1.57994,783099995.0
2006-09-27 22:29:00,1.58,1.5802,1.57997,1.58012,873799997.0
2006-09-27 22:30:00,1.57993,1.58018,1.57991,1.58018,814000005.0
2006-09-27 22:31:00,1.58015,1.58015,1.57985,1.57997,284800001.0
2006-09-27 22:32:00,1.57996,1.58013,1.57992,1.58007,152399999.0
2006-09-27 22:33:00,1.5799,1.58023,1.57989,1.58023,111400000.0
2006-09-27 22:34:00,1.58014,1.58022,1.58001,1.5801,381199999.0
2006-09-27 22:35:00,1.5801,1.58019,1.57997,1.58002,207599998.0
2006-09-27 22:36:00,1.58013,1.58023,1.58005,1.58012,697500007.0
2006-09-27 22:37:00,1.57992,1.58009,1.57987,1.58001,436899996.0
2006-09-27 22:38:00,1.57994,1.57994,1.57964,1.57976,400900003.0
2006-09-27 22:39:00,1.5799,1.57995,1.57962,1.57978,857600003.0
2006-09-27 22:40:00,1.57978,1.58,1.57969,1.5798,853600003.0
2006-09-27 22:41:00,1.57995,1.58002,1.57978,1.57989,776799999.0
2006-09-27 22:42:00,1.57995,1.58005,1.57979,1.57989,735900006.0
2006-09-27 22:43:00,1.57984,1.58007,1.57964,1.58005,1365500001.0
2006-09-27 22:44:00,1.57989,1.58024,1.57972,1.58024,398499996.0
2006-09-27 22:45:00,1.58014,1.58026,1.58001,1.5802,154199999.0
2006-09-27 22:46:00,1.57999,1.58018,1.57978,1.57993,150300001.0
2006-09-27 22:47:00,1.57986,1.58013,1.57986,1.58013,243699997.0
2006-09-27 22:48:00,1.58013,1.58023,1.57987,1.58003,308899996.0
2006-09-27 22:49:00,1.58026,1.58026,1.57986,1.57986,600399999.0
2006-09-27 22:50:00,1.57994,1.58012,1.57981,1.57995,199800002.0
2006-09-27 22:51:00,1.57985,1.58011,1.57985,1.57998,537100002.0
2006-09-27 22:52:00,1.57988,1.58014,1.57987,1.58009,288699998.0
2006-09-27 22:53:00,1.58018,1.58018,1.57996,1.58002,196600000.0
2006-09-27 22:54:00,1.57994,1.5801,1.57982,1.58002,398200006.0
2006-09-27 22:55:00,1.58008,1.58008,1.5799,1.5799,311900002.0
2006-09-27 22:56:00,1.58005,1.58013,1.57993,1.58003,87000003.0
2006-09-27 22:57:00,1.57992,1.58012,1.57987,1.58,351000001.0
2006-09-27 22:58:00,1.57994,1.58005,1.57987,1.57991,141200001.0
2006-09-27 22:59:00,1.57994,1.58004,1.57958,1.57958,561899998.0
2006-09-27 23:00:00,1.5795,1.57983,1.5795,1.57956,200399999.0
2006-09-27 23:01:00,1.57985,1.57993,1.57961,1.57961,214900000.0
2006-09-27 23:02:00,1.57974,1.57996,1.57974,1.57996,213900002.0
2006-09-27 23:03:00,1.57991,1.58003,1.57975,1.58003,310700000.0
2006-09-27 23:04:00,1.57947,1.57998,1.5794,1.57998,198599998.0
2006-09-27 23:05:00,1.57989,1.58003,1.57981,1.57995,310899999.0
2006-09-27 23:06:00,1.57998,1.58005,1.57987,1.57992,281999997.0
2006-09-27 23:07:00,1.58,1.58019,1.57987,1.57987,192500002.0
2006-09-27 23:08:00,1.57994,1.5801,1.57984,1.57992,183800000.0
2006-09-27 23:09:00,1.5798,1.57995,1.57961,1.57968,339600001.0
2006-09-27 23:10:00,1.57983,1.57995,1.57977,1.5798,156800001.0
2006-09-27 23:11:00,1.5798,1.57995,1.5797,1.57979,298599993.0
2006-09-27 23:12:00,1.57982,1.57995,1.5798,1.5799,258400003.0
2006-09-27 23:13:00,1.57972,1.57995,1.57952,1.5796,584600000.0
2006-09-27 23:14:00,1.57971,1.57986,1.57966,1.57979,97000000.0
2006-09-27 23:15:00,1.57974,1.58,1.57972,1.57992,401500005.0
2006-09-27 23:16:00,1.57991,1.58005,1.57986,1.57998,259399998.0
2006-09-27 23:17:00,1.57992,1.58001,1.57976,1.58001,318799997.0
2006-09-27 23:18:00,1.57997,1.58001,1.57978,1.5799,357700007.0
2006-09-27 23:19:00,1.57998,1.57998,1.57979,1.57979,85600000.0
2006-09-27 23:20:00,1.57986,1.58004,1.57985,1.57999,275800000.0
2006-09-27 23:21:00,1.57946,1.57993,1.57946,1.57959,338799997.0
2006-09-27 23:22:00,1.57952,1.57996,1.5795,1.57996,140500000.0
2006-09-27 23:23:00,1.58006,1.58009,1.57997,1.58003,60700001.0
2006-09-27 23:24:00,1.58001,1.58008,1.57983,1.5799,307899998.0
2006-09-27 23:25:00,1.58005,1.58005,1.57983,1.57983,58300000.0
2006-09-27 23:26:00,1.58005,1.58005,1.58,1.58,152500002.0
2006-09-27 23:27:00,1.58005,1.5801,1.57984,1.57986,231400003.0
2006-09-27 23:28:00,1.5801,1.58016,1.57993,1.58007,286800000.0
2006-09-27 23:29:00,1.57994,1.5801,1.57994,1.5801,131000002.0
2006-09-27 23:30:00,1.58012,1.58012,1.57982,1.57982,201399999.0
2006-09-27 23:31:00,1.5801,1.58015,1.57998,1.58006,218199999.0
2006-09-27 23:32:00,1.57996,1.58007,1.57977,1.57995,251100000.0
2006-09-27 23:33:00,1.57996,1.57997,1.57982,1.57985,165599999.0
2006-09-27 23:34:00,1.58007,1.58016,1.58003,1.58012,301499996.0
2006-09-27 23:35:00,1.57997,1.58013,1.5797,1.57987,288000000.0
2006-09-27 23:36:00,1.58004,1.58022,1.57999,1.58008,274199998.0
2006-09-27 23:37:00,1.58002,1.5802,1.57999,1.58002,380700001.0
2006-09-27 23:38:00,1.58019,1.58025,1.57999,1.58001,203700003.0
2006-09-27 23:39:00,1.58022,1.58022,1.5801,1.5801,118200003.0
2006-09-27 23:40:00,1.58005,1.58023,1.57997,1.58011,81600000.0
2006-09-27 23:41:00,1.58013,1.58013,1.57987,1.57992,357300001.0
2006-09-27 23:42:00,1.57984,1.58001,1.57972,1.57985,308300003.0
2006-09-27 23:43:00,1.57992,1.57999,1.57982,1.57992,304400002.0
2006-09-27 23:44:00,1.57985,1.57995,1.5797,1.57987,280600000.0
2006-09-27 23:45:00,1.57987,1.57995,1.57977,1.57987,126400001.0
2006-09-27 23:46:00,1.57971,1.57993,1.57971,1.57982,260400004.0
2006-09-27 23:47:00,1.5799,1.5799,1.5798,1.5798,29700000.0
2006-09-27 23:48:00,1.5799,1.5799,1.57976,1.57976,126199997.0
2006-09-27 23:49:00,1.5799,1.57997,1.57972,1.57985,155799999.0
2006-09-27 23:50:00,1.5798,1.57995,1.5798,1.57995,186800001.0
2006-09-27 23:51:00,1.57989,1.57996,1.57978,1.57984,187600002.0
2006-09-27 23:52:00,1.57992,1.58005,1.57979,1.58005,181300002.0
2006-09-27 23:53:00,1.57992,1.58003,1.57974,1.57989,322499995.0
2006-09-27 23:54:00,1.58,1.58005,1.57972,1.57972,164700000.0
2006-09-27 23:55:00,1.57981,1.57999,1.57978,1.57998,335599996.0
2006-09-27 23:56:00,1.5798,1.58,1.57971,1.57996,324000004.0
2006-09-27 23:57:00,1.57993,1.58002,1.57971,1.57985,158200000.0
2006-09-27 23:58:00,1.57977,1.57996,1.57977,1.57996,93400002.0
2006-09-27 23:59:00,1.57959,1.57985,1.57924,1.57957,345799999.0
2006-09-28 00:00:00,1.57975,1.5801,1.57963,1.5801,273199996.0
2006-09-28 00:01:00,1.57998,1.57998,1.57978,1.57993,133900000.0
2006-09-28 00:02:00,1.57986,1.58004,1.57971,1.5799,319000000.0
2006-09-28 00:03:00,1.57951,1.57979,1.57938,1.57975,528800002.0
2006-09-28 00:04:00,1.57976,1.57998,1.57976,1.57998,222100000.0
2006-09-28 00:05:00,1.57987,1.57998,1.5798,1.57992,187700001.0
2006-09-28 00:06:00,1.57985,1.57985,1.5797,1.5797,63900000.0
2006-09-28 00:07:00,1.57973,1.58001,1.57969,1.58001,253299998.0
2006-09-28 00:08:00,1.57986,1.58,1.57986,1.58,145300004.0
2006-09-28 00:09:00,1.58007,1.58007,1.57978,1.57983,177599997.0
2006-09-28 00:10:00,1.58,1.58005,1.58,1.58005,10400000.0
2006-09-28 00:11:00,1.57996,1.58005,1.57988,1.58,275200002.0
2006-09-28 00:12:00,1.57993,1.58,1.57981,1.5799,89100002.0
2006-09-28 00:13:00,1.57995,1.58002,1.57979,1.57985,283400002.0
2006-09-28 00:14:00,1.5801,1.58041,1.58003,1.58025,128300000.0
2006-09-28 00:15:00,1.58033,1.58033,1.58019,1.58019,138400001.0
2006-09-28 00:16:00,1.57975,1.58016,1.57968,1.58,284200003.0
2006-09-28 00:17:00,1.58019,1.58032,1.58004,1.58028,376600000.0
2006-09-28 00:18:00,1.58015,1.58038,1.5801,1.5803,304400001.0
2006-09-28 00:19:00,1.5802,1.58025,1.5802,1.58025,65500000.0
2006-09-28 00:20:00,1.58017,1.58023,1.57998,1.57998,247600001.0
2006-09-28 00:21:00,1.58006,1.58012,1.57987,1.57992,275600001.0
2006-09-28 00:22:00,1.57993,1.58004,1.5799,1.57993,172199998.0
2006-09-28 00:23:00,1.57993,1.58005,1.57992,1.58005,112700001.0
2006-09-28 00:24:00,1.57999,1.58015,1.57987,1.58003,177000002.0
2006-09-28 00:25:00,1.57999,1.58015,1.57992,1.58015,273400005.0
2006-09-28 00:26:00,1.58013,1.58013,1.57988,1.57988,142200002.0
2006-09-28 00:27:00,1.58,1.58,1.5799,1.5799,14400000.0
2006-09-28 00:28:00,1.58005,1.58005,1.57984,1.57997,143600002.0
2006-09-28 00:29:00,1.5799,1.58,1.5799,1.58,94200001.0
2006-09-28 00:30:00,1.57995,1.58003,1.5798,1.57998,159800001.0
2006-09-28 00:31:00,1.58,1.58008,1.57987,1.57995,215299999.0
2006-09-28 00:32:00,1.57985,1.57998,1.57984,1.57997,105400000.0
2006-09-28 00:33:00,1.57992,1.58005,1.57989,1.58,235400000.0
2006-09-28 00:34:00,1.57998,1.57998,1.57977,1.57983,337800005.0
2006-09-28 00:35:00,1.57979,1.58,1.57976,1.57996,319800000.0
2006-09-28 00:36:00,1.57998,1.58002,1.57995,1.57995,82300000.0
2006-09-28 00:37:00,1.58005,1.58005,1.58,1.58,15200000.0
2006-09-28 00:38:00,1.57997,1.57999,1.57979,1.57985,251000002.0
2006-09-28 00:39:00,1.5799,1.58,1.5799,1.58,39900002.0
2006-09-28 00:40:00,1.57999,1.58005,1.5799,1.58,128700000.0
2006-09-28 00:41:00,1.57998,1.58005,1.57992,1.58,55900000.0
2006-09-28 00:42:00,1.5799,1.58005,1.57985,1.57998,355799999.0
2006-09-28 00:43:00,1.58,1.58005,1.57978,1.57997,580799994.0
2006-09-28 00:44:00,1.57979,1.58007,1.57979,1.58,242500001.0
2006-09-28 00:45:00,1.58002,1.5801,1.57992,1.57992,282400000.0
2006-09-28 00:46:00,1.58003,1.58012,1.57989,1.57999,243699995.0
2006-09-28 00:47:00,1.58002,1.58021,1.57996,1.58011,243900002.0
2006-09-28 00:48:00,1.58013,1.58015,1.57998,1.57998,298000001.0
2006-09-28 00:49:00,1.57995,1.58015,1.57995,1.58,162999997.0
2006-09-28 00:50:00,1.58009,1.58014,1.57993,1.58014,458999997.0
2006-09-28 00:51:00,1.57989,1.58022,1.57989,1.58018,282100000.0
2006-09-28 00:52:00,1.58007,1.58015,1.57991,1.58015,155600000.0
2006-09-28 00:53:00,1.57979,1.58001,1.57965,1.57994,401200003.0
2006-09-28 00:54:00,1.58007,1.58015,1.57994,1.5801,153100000.0
2006-09-28 00:55:00,1.58003,1.58025,1.57998,1.58012,292900000.0
2006-09-28 00:56:00,1.57994,1.58018,1.57994,1.58018,182600000.0
2006-09-28 00:57:00,1.58013,1.58027,1.57996,1.58006,369200001.0
2006-09-28 00:58:00,1.58023,1.58023,1.57985,1.58004,185499998.0
2006-09-28 00:59:00,1.58012,1.58033,1.58004,1.58021,366199996.0
2006-09-28 01:00:00,1.58021,1.58033,1.58015,1.58022,284400000.0
2006-09-28 01:01:00,1.58035,1.58056,1.58026,1.58042,473800004.0
2006-09-28 01:02:00,1.5805,1.58063,1.58046,1.58048,334299997.0
2006-09-28 01:03:00,1.5804,1.58054,1.58029,1.5805,326499995.0
2006-09-28 01:04:00,1.58058,1.58058,1.5803,1.5804,500299998.0
2006-09-28 01:05:00,1.58039,1.58055,1.58031,1.58034,335799999.0
2006-09-28 01:06:00,1.58044,1.58055,1.58032,1.58045,205500000.0
2006-09-28 01:07:00,1.58047,1.58052,1.58032,1.58045,104600000.0
2006-09-28 01:08:00,1.5804,1.58042,1.58026,1.58033,185900002.0
2006-09-28 01:09:00,1.58047,1.58053,1.58033,1.58046,273400000.0
2006-09-28 01:10:00,1.58013,1.58038,1.57999,1.58021,351599998.0
2006-09-28 01:11:00,1.58055,1.58055,1.5805,1.5805,15500000.0
2006-09-28 01:12:00,1.58039,1.58063,1.58039,1.58061,363599998.0
2006-09-28 01:13:00,1.58057,1.58057,1.58004,1.58004,237700000.0
2006-09-28 01:14:00,1.58026,1.58061,1.58026,1.58061,323600007.0
2006-09-28 01:15:00,1.58063,1.58063,1.58044,1.58046,209600001.0
2006-09-28 01:16:00,1.58035,1.58052,1.58033,1.58047,100799999.0
2006-09-28 01:17:00,1.58039,1.58063,1.58005,1.58034,293600000.0
2006-09-28 01:18:00,1.58055,1.5807,1.58047,1.58047,331799999.0
2006-09-28 01:19:00,1.58005,1.58034,1.57998,1.58014,255699999.0
2006-09-28 01:20:00,1.58044,1.58053,1.58029,1.58041,206599999.0
2006-09-28 01:21:00,1.57974,1.58031,1.5797,1.58008,232000001.0
2006-09-28 01:22:00,1.58044,1.58051,1.58044,1.58051,94499999.0
2006-09-28 01:23:00,1.58038,1.58048,1.58034,1.58042,276199997.0
2006-09-28 01:24:00,1.58021,1.58038,1.58021,1.58038,83799999.0
2006-09-28 01:25:00,1.58012,1.58041,1.58012,1.58041,75100000.0
2006-09-28 01:26:00,1.58049,1.5806,1.58049,1.5806,118400003.0
2006-09-28 01:27:00,1.58065,1.5807,1.58049,1.58058,470300000.0
2006-09-28 01:28:00,1.58069,1.58069,1.58042,1.58061,407200001.0
2006-09-28 01:29:00,1.58033,1.58056,1.5802,1.58041,308200002.0
2006-09-28 01:30:00,1.58064,1.58064,1.58051,1.58051,94699998.0
2006-09-28 01:31:00,1.58014,1.58055,1.58006,1.58044,153400002.0
2006-09-28 01:32:00,1.58065,1.58073,1.58045,1.58065,434900001.0
2006-09-28 01:33:00,1.58052,1.5806,1.58008,1.58045,386899995.0
2006-09-28 01:34:00,1.5805,1.58072,1.5803,1.58063,309400001.0
2006-09-28 01:35:00,1.58065,1.58065,1.5805,1.5805,110900000.0
2006-09-28 01:36:00,1.58055,1.58069,1.58048,1.58055,226800000.0
2006-09-28 01:37:00,1.58057,1.58073,1.58053,1.58058,202899999.0
2006-09-28 01:38:00,1.58034,1.58063,1.58034,1.58042,381400003.0
2006-09-28 01:39:00,1.5804,1.58051,1.58004,1.58004,282900001.0
2006-09-28 01:40:00,1.58052,1.58076,1.58052,1.58072,408799997.0
2006-09-28 01:41:00,1.58064,1.58072,1.58052,1.58061,280299997.0
2006-09-28 01:42:00,1.58053,1.58073,1.58053,1.58071,297199998.0
2006-09-28 01:43:00,1.58068,1.58081,1.58057,1.58057,405000002.0
2006-09-28 01:44:00,1.58074,1.58085,1.58061,1.58061,392200002.0
2006-09-28 01:45:00,1.58063,1.58087,1.58058,1.58069,209300001.0
2006-09-28 01:46:00,1.5808,1.58088,1.58068,1.58084,236999998.0
2006-09-28 01:47:00,1.58082,1.58082,1.58063,1.58063,161899997.0
2006-09-28 01:48:00,1.58073,1.58084,1.58065,1.58079,283099997.0
2006-09-28 01:49:00,1.58077,1.58077,1.58053,1.58058,194700002.0
2006-09-28 01:50:00,1.58079,1.58079,1.58055,1.58074,471899999.0
2006-09-28 01:51:00,1.5806,1.5807,1.5806,1.5807,25200000.0
2006-09-28 01:52:00,1.58065,1.58065,1.5805,1.5805,13600000.0
2006-09-28 01:53:00,1.58033,1.58056,1.58007,1.58036,499600004.0
2006-09-28 01:54:00,1.58071,1.58077,1.58052,1.58065,88400000.0
2006-09-28 01:55:00,1.58069,1.5808,1.58056,1.5808,427899998.0
2006-09-28 01:56:00,1.58067,1.58081,1.58056,1.58071,278899997.0
2006-09-28 01:57:00,1.58074,1.58076,1.58065,1.5807,96600001.0
2006-09-28 01:58:00,1.58067,1.58067,1.58038,1.58039,244600004.0
2006-09-28 01:59:00,1.58058,1.58067,1.58045,1.58059,249100004.0
2006-09-28 02:00:00,1.58062,1.58079,1.5805,1.58059,222900001.0
2006-09-28 02:01:00,1.5806,1.58075,1.5806,1.58075,159799995.0
2006-09-28 02:02:00,1.58042,1.5808,1.58022,1.5808,241300000.0
2006-09-28 02:03:00,1.58068,1.5808,1.58058,1.58066,220200001.0
2006-09-28 02:04:00,1.58034,1.58054,1.57999,1.58039,393099999.0
2006-09-28 02:05:00,1.58054,1.58066,1.58038,1.58052,239899999.0
2006-09-28 02:06:00,1.58049,1.58049,1.58031,1.58036,188399999.0
2006-09-28 02:07:00,1.5803,1.58055,1.58026,1.58055,438099999.0
2006-09-28 02:08:00,1.58056,1.58067,1.58034,1.5805,187200003.0
2006-09-28 02:09:00,1.58057,1.58062,1.58037,1.58053,165100000.0
2006-09-28 02:10:00,1.58044,1.58054,1.58034,1.58036,283199995.0
2006-09-28 02:11:00,1.58031,1.58046,1.58014,1.58026,365800003.0
2006-09-28 02:12:00,1.58035,1.58046,1.5802,1.5802,304800003.0
2006-09-28 02:13:00,1.5801,1.5802,1.5801,1.5802,167299999.0
2006-09-28 02:14:00,1.58022,1.58043,1.58012,1.58033,241100003.0
2006-09-28 02:15:00,1.58027,1.58038,1.58015,1.58027,215499999.0
2006-09-28 02:16:00,1.58014,1.58031,1.58014,1.58031,45400000.0
2006-09-28 02:17:00,1.58024,1.58038,1.58019,1.58035,361299997.0
2006-09-28 02:18:00,1.58026,1.58037,1.58023,1.58032,98700002.0
2006-09-28 02:19:00,1.58023,1.58036,1.58018,1.58026,298200001.0
2006-09-28 02:20:00,1.58035,1.5805,1.58015,1.58031,336400002.0
2006-09-28 02:21:00,1.58031,1.58051,1.58031,1.58051,476499997.0
2006-09-28 02:22:00,1.58042,1.58059,1.58034,1.58038,246500000.0
2006-09-28 02:23:00,1.58045,1.58058,1.58034,1.58046,313599997.0
2006-09-28 02:24:00,1.58062,1.58064,1.58041,1.58057,255800003.0
2006-09-28 02:25:00,1.58067,1.58079,1.58055,1.58073,350100000.0
2006-09-28 02:26:00,1.58072,1.58094,1.58072,1.58074,224800002.0
2006-09-28 02:27:00,1.58076,1.58077,1.58045,1.58056,409800006.0
2006-09-28 02:28:00,1.58038,1.58067,1.58038,1.58058,262200000.0
2006-09-28 02:29:00,1.58058,1.58071,1.58039,1.58061,202899999.0
2006-09-28 02:30:00,1.58052,1.58071,1.58034,1.58061,122200001.0
2006-09-28 02:31:00,1.5807,1.5807,1.5806,1.5806,54699999.0
2006-09-28 02:32:00,1.58015,1.58043,1.58008,1.58015,200500003.0
2006-09-28 02:33:00,1.58066,1.58066,1.58054,1.58054,101399999.0
2006-09-28 02:34:00,1.58057,1.58075,1.58057,1.58062,82700000.0
2006-09-28 02:35:00,1.58084,1.58088,1.58065,1.58082,560999995.0
2006-09-28 02:36:00,1.58035,1.58078,1.58019,1.58078,274699998.0
2006-09-28 02:37:00,1.58062,1.58087,1.58062,1.58082,224400000.0
2006-09-28 02:38:00,1.58035,1.58065,1.58015,1.58015,275400001.0
2006-09-28 02:39:00,1.58071,1.5808,1.58061,1.58071,256399998.0
2006-09-28 02:40:00,1.58066,1.58073,1.58051,1.58062,141299997.0
2006-09-28 02:41:00,1.58052,1.58079,1.58052,1.58058,242500001.0
2006-09-28 02:42:00,1.58048,1.58071,1.58033,1.58071,306900000.0
2006-09-28 02:43:00,1.58075,1.58083,1.58062,1.58083,212500003.0
2006-09-28 02:44:00,1.5808,1.58085,1.58072,1.58079,100699999.0
2006-09-28 02:45:00,1.58048,1.58074,1.58031,1.58074,226900002.0
2006-09-28 02:46:00,1.58079,1.58079,1.58056,1.58056,215300001.0
2006-09-28 02:47:00,1.58075,1.58085,1.58059,1.58077,270199999.0
2006-09-28 02:48:00,1.58067,1.58097,1.5806,1.58097,253500000.0
2006-09-28 02:49:00,1.5809,1.58096,1.58075,1.58095,340499998.0
2006-09-28 02:50:00,1.58092,1.58096,1.58076,1.58078,454500003.0
2006-09-28 02:51:00,1.58013,1.58074,1.58004,1.58067,278000001.0
2006-09-28 02:52:00,1.58063,1.58083,1.58055,1.58064,437700001.0
2006-09-28 02:53:00,1.58091,1.58096,1.58073,1.58079,408000001.0
2006-09-28 02:54:00,1.58072,1.58083,1.58072,1.58083,63100002.0
2006-09-28 02:55:00,1.58074,1.58085,1.58067,1.58072,217199996.0
2006-09-28 02:56:00,1.58089,1.58091,1.58068,1.58071,283699997.0
2006-09-28 02:57:00,1.58081,1.58091,1.58054,1.58078,254800003.0
2006-09-28 02:58:00,1.5807,1.58083,1.5806,1.5806,335800000.0
2006-09-28 02:59:00,1.58073,1.58073,1.58053,1.58053,270500002.0
2006-09-28 03:00:00,1.5805,1.5806,1.5805,1.5806,26299999.0
2006-09-28 03:01:00,1.58017,1.58051,1.57991,1.5804,264799999.0
2006-09-28 03:02:00,1.58042,1.58065,1.58028,1.58047,344099998.0
2006-09-28 03:03:00,1.58035,1.58047,1.58013,1.58046,354000000.0
2006-09-28 03:04:00,1.58057,1.5806,1.58035,1.58036,264700003.0
2006-09-28 03:05:00,1.5806,1.5806,1.5805,1.5805,38299999.0
2006-09-28 03:06:00,1.58056,1.58078,1.58016,1.58041,313299998.0
2006-09-28 03:07:00,1.58029,1.58056,1.58024,1.58048,439099998.0
2006-09-28 03:08:00,1.58008,1.5804,1.58007,1.58026,201500000.0
2006-09-28 03:09:00,1.58049,1.58067,1.58047,1.58067,151300001.0
2006-09-28 03:10:00,1.58058,1.58075,1.58052,1.58064,188499996.0
2006-09-28 03:11:00,1.58047,1.58067,1.58047,1.58047,145400000.0
2006-09-28 03:12:00,1.58045,1.58082,1.58045,1.58082,425200001.0
2006-09-28 03:13:00,1.58071,1.5808,1.58052,1.5806,175699999.0
2006-09-28 03:14:00,1.58041,1.58073,1.58041,1.58073,264700003.0
2006-09-28 03:15:00,1.58056,1.58068,1.58056,1.58068,43299999.0
2006-09-28 03:16:00,1.58054,1.58072,1.58036,1.58052,352300006.0
2006-09-28 03:17:00,1.58057,1.58065,1.58045,1.58057,261399999.0
2006-09-28 03:18:00,1.5806,1.5806,1.58046,1.5805,231100000.0
2006-09-28 03:19:00,1.58043,1.58062,1.58012,1.58045,389600003.0
2006-09-28 03:20:00,1.58028,1.58043,1.57987,1.58027,242999997.0
2006-09-28 03:21:00,1.58043,1.58058,1.5804,1.58045,112699999.0
2006-09-28 03:22:00,1.58023,1.58048,1.57996,1.5804,369800002.0
2006-09-28 03:23:00,1.58052,1.58055,1.58018,1.58018,431000002.0
2006-09-28 03:24:00,1.58037,1.5805,1.57988,1.5799,252700002.0
2006-09-28 03:25:00,1.57992,1.58048,1.57992,1.58029,285800001.0
2006-09-28 03:26:00,1.58052,1.58054,1.58039,1.58039,221999998.0
2006-09-28 03:27:00,1.58036,1.58046,1.58034,1.58044,14100000.0
2006-09-28 03:28:00,1.58038,1.58045,1.58034,1.58042,173200004.0
2006-09-28 03:29:00,1.58043,1.58045,1.57998,1.58045,302500004.0
2006-09-28 03:30:00,1.58029,1.58048,1.58028,1.58036,131400002.0
2006-09-28 03:31:00,1.57981,1.58042,1.57981,1.58029,189500000.0
2006-09-28 03:32:00,1.58043,1.58062,1.58029,1.58054,272699997.0
2006-09-28 03:33:00,1.5802,1.58067,1.58005,1.58037,561499993.0
2006-09-28 03:34:00,1.58065,1.58065,1.58043,1.58057,321500005.0
2006-09-28 03:35:00,1.58057,1.58058,1.58031,1.58031,222200000.0
2006-09-28 03:36:00,1.58051,1.58065,1.57984,1.57988,233799999.0
2006-09-28 03:37:00,1.5803,1.58055,1.5803,1.5805,273100000.0
2006-09-28 03:38:00,1.58059,1.58059,1.58047,1.58047,134100001.0
2006-09-28 03:39:00,1.58055,1.58065,1.58044,1.58056,93400000.0
2006-09-28 03:40:00,1.58056,1.58065,1.58034,1.58055,264299995.0
2006-09-28 03:41:00,1.5805,1.58058,1.58033,1.58042,276300002.0
2006-09-28 03:42:00,1.58056,1.5807,1.58049,1.58052,333900000.0
2006-09-28 03:43:00,1.57973,1.58031,1.57971,1.57978,241299999.0
2006-09-28 03:44:00,1.58058,1.58065,1.58048,1.58058,83099999.0
2006-09-28 03:45:00,1.58055,1.58063,1.58039,1.58055,541999998.0
2006-09-28 03:46:00,1.58027,1.58035,1.58007,1.58019,404200002.0
2006-09-28 03:47:00,1.58041,1.58063,1.58041,1.58063,80300002.0
2006-09-28 03:48:00,1.58057,1.58065,1.58042,1.58055,106400000.0
2006-09-28 03:49:00,1.58042,1.5806,1.58042,1.5806,92700000.0
2006-09-28 03:50:00,1.5806,1.58065,1.58051,1.58065,131499999.0
2006-09-28 03:51:00,1.58065,1.58067,1.58049,1.5806,252300001.0
2006-09-28 03:52:00,1.58052,1.5806,1.58042,1.58042,171300000.0
2006-09-28 03:53:00,1.58052,1.58065,1.58052,1.58065,83900000.0
2006-09-28 03:54:00,1.5801,1.58043,1.57994,1.5803,405300003.0
2006-09-28 03:55:00,1.58053,1.58053,1.58035,1.58035,16000000.0
2006-09-28 03:56:00,1.58054,1.58072,1.58041,1.58063,269699999.0
2006-09-28 03:57:00,1.5807,1.5807,1.58049,1.58056,359200003.0
2006-09-28 03:58:00,1.58057,1.58068,1.58047,1.58048,327300003.0
2006-09-28 03:59:00,1.58067,1.58077,1.58052,1.58062,237899998.0
2006-09-28 04:00:00,1.58091,1.58091,1.58077,1.58077,172500006.0
2006-09-28 04:01:00,1.58077,1.58085,1.58056,1.5807,400599996.0
2006-09-28 04:02:00,1.58081,1.58086,1.58058,1.58065,410200000.0
2006-09-28 04:03:00,1.58077,1.58092,1.58055,1.58055,285399997.0
2006-09-28 04:04:00,1.5806,1.58087,1.5806,1.58071,270500001.0
2006-09-28 04:05:00,1.5808,1.58085,1.58066,1.58077,351499999.0
2006-09-28 04:06:00,1.58057,1.5807,1.58056,1.58068,349899998.0
2006-09-28 04:07:00,1.58062,1.58081,1.58057,1.58069,451900000.0
2006-09-28 04:08:00,1.58056,1.58072,1.58047,1.58072,230200001.0
2006-09-28 04:09:00,1.58055,1.58075,1.58035,1.58057,153500001.0
2006-09-28 04:10:00,1.58075,1.58075,1.58055,1.58068,211700000.0
2006-09-28 04:11:00,1.58068,1.58074,1.5805,1.5805,469699999.0
2006-09-28 04:12:00,1.58062,1.58092,1.58052,1.58077,383700002.0
2006-09-28 04:13:00,1.58064,1.58078,1.58055,1.58064,129199999.0
2006-09-28 04:14:00,1.5807,1.58073,1.58059,1.58062,83600000.0
2006-09-28 04:15:00,1.58076,1.5808,1.5805,1.58072,195699999.0
2006-09-28 04:16:00,1.58076,1.58091,1.58054,1.58073,369900002.0
2006-09-28 04:17:00,1.58074,1.58089,1.58074,1.58089,66300002.0
2006-09-28 04:18:00,1.58096,1.58099,1.58087,1.58093,91900002.0
2006-09-28 04:19:00,1.58085,1.5809,1.5807,1.58071,373499999.0
2006-09-28 04:20:00,1.58089,1.58089,1.5806,1.5806,150499998.0
2006-09-28 04:21:00,1.58092,1.58092,1.58072,1.58073,174500001.0
2006-09-28 04:22:00,1.58077,1.58082,1.58052,1.58073,289599999.0
2006-09-28 04:23:00,1.58048,1.58079,1.58048,1.58076,353599998.0
2006-09-28 04:24:00,1.58082,1.58094,1.58071,1.58081,311299999.0
2006-09-28 04:25:00,1.58093,1.58093,1.58057,1.58066,440999992.0
2006-09-28 04:26:00,1.58076,1.58091,1.5807,1.58087,367200002.0
2006-09-28 04:27:00,1.58075,1.5809,1.58068,1.58076,357100002.0
2006-09-28 04:28:00,1.58077,1.58085,1.58067,1.58077,92000000.0
2006-09-28 04:29:00,1.58083,1.58083,1.58063,1.58083,181500000.0
2006-09-28 04:30:00,1.58058,1.5808,1.58058,1.5808,108299999.0
2006-09-28 04:31:00,1.58078,1.58082,1.5807,1.58075,40800000.0
2006-09-28 04:32:00,1.58075,1.58083,1.58067,1.58075,74400000.0
2006-09-28 04:33:00,1.58076,1.58085,1.58069,1.58085,106300000.0
2006-09-28 04:34:00,1.58084,1.58094,1.58067,1.58072,409799999.0
2006-09-28 04:35:00,1.5807,1.58093,1.58065,1.58093,187100003.0
2006-09-28 04:36:00,1.58075,1.58092,1.58072,1.5808,280300001.0
2006-09-28 04:37:00,1.58093,1.581,1.58069,1.581,235500001.0
2006-09-28 04:38:00,1.5811,1.58114,1.58096,1.581,312099999.0
2006-09-28 04:39:00,1.58099,1.58107,1.58084,1.58095,190799998.0
2006-09-28 04:40:00,1.58112,1.58112,1.58088,1.58088,219899997.0
2006-09-28 04:41:00,1.58107,1.58113,1.58087,1.58092,422300002.0
2006-09-28 04:42:00,1.581,1.58114,1.58091,1.58099,346699999.0
2006-09-28 04:43:00,1.58114,1.58124,1.58097,1.58105,209700000.0
2006-09-28 04:44:00,1.5811,1.58118,1.58095,1.58115,124800000.0
2006-09-28 04:45:00,1.58121,1.58138,1.5811,1.58114,152599999.0
2006-09-28 04:46:00,1.5813,1.5815,1.58125,1.58147,259399998.0
2006-09-28 04:47:00,1.58128,1.58145,1.58122,1.58142,228099999.0
2006-09-28 04:48:00,1.58137,1.58145,1.58122,1.58137,180600000.0
2006-09-28 04:49:00,1.58142,1.58147,1.58124,1.5814,327600003.0
2006-09-28 04:50:00,1.58119,1.58135,1.58108,1.58126,276700004.0
2006-09-28 04:51:00,1.58113,1.58138,1.58113,1.58119,362600007.0
2006-09-28 04:52:00,1.58113,1.58136,1.58106,1.58121,339900004.0
2006-09-28 04:53:00,1.58106,1.58121,1.58092,1.58113,121399999.0
2006-09-28 04:54:00,1.58107,1.58116,1.58093,1.58109,127899999.0
2006-09-28 04:55:00,1.58115,1.5812,1.58102,1.58108,56000000.0
2006-09-28 04:56:00,1.5811,1.5812,1.5811,1.5812,13600000.0
2006-09-28 04:57:00,1.58111,1.58132,1.5811,1.58132,442500006.0
2006-09-28 04:58:00,1.58129,1.58129,1.58105,1.58111,454500002.0
2006-09-28 04:59:00,1.5812,1.5812,1.5811,1.5811,42300000.0
2006-09-28 05:00:00,1.58122,1.58134,1.58112,1.58119,325600002.0
2006-09-28 05:01:00,1.58114,1.5813,1.58109,1.58129,378000000.0
2006-09-28 05:02:00,1.58112,1.58122,1.58092,1.58092,183599998.0
2006-09-28 05:03:00,1.58098,1.58098,1.58078,1.58082,182900000.0
2006-09-28 05:04:00,1.58097,1.58104,1.58081,1.58092,204900002.0
2006-09-28 05:05:00,1.58085,1.58098,1.58085,1.58087,61600002.0
2006-09-28 05:06:00,1.58096,1.58103,1.58088,1.58096,119000002.0
2006-09-28 05:07:00,1.58095,1.58104,1.58089,1.58095,253099999.0
2006-09-28 05:08:00,1.58091,1.58107,1.58082,1.58095,320100002.0
2006-09-28 05:09:00,1.58094,1.58107,1.58094,1.58107,51500000.0
2006-09-28 05:10:00,1.5811,1.5811,1.58095,1.58095,72400002.0
2006-09-28 05:11:00,1.58106,1.58115,1.5809,1.58105,248299996.0
2006-09-28 05:12:00,1.58108,1.58115,1.58092,1.58108,366099997.0
2006-09-28 05:13:00,1.58106,1.58113,1.58095,1.58105,134400000.0
2006-09-28 05:14:00,1.58097,1.58113,1.58095,1.58105,160000000.0
2006-09-28 05:15:00,1.58094,1.58107,1.58094,1.58107,16000000.0
2006-09-28 05:16:00,1.58094,1.58108,1.58091,1.58097,163099999.0
2006-09-28 05:17:00,1.58112,1.58112,1.58099,1.58099,38299999.0
2006-09-28 05:18:00,1.58105,1.58115,1.58095,1.58107,246099997.0
2006-09-28 05:19:00,1.58103,1.58103,1.58086,1.58086,71000000.0
2006-09-28 05:20:00,1.58106,1.5811,1.58095,1.58101,139400004.0
2006-09-28 05:21:00,1.581,1.58114,1.58083,1.58101,200799997.0
2006-09-28 05:22:00,1.58097,1.58112,1.58092,1.58108,306799998.0
2006-09-28 05:23:00,1.58096,1.5811,1.58094,1.58102,254700003.0
2006-09-28 05:24:00,1.58084,1.58116,1.58076,1.58111,219900001.0
2006-09-28 05:25:00,1.5811,1.58121,1.581,1.58108,369200001.0
2006-09-28 05:26:00,1.58125,1.58135,1.58106,1.5812,270200000.0
2006-09-28 05:27:00,1.58122,1.58135,1.58105,1.58114,340700003.0
2006-09-28 05:28:00,1.58132,1.58151,1.58132,1.5814,330699998.0
2006-09-28 05:29:00,1.58126,1.58139,1.5812,1.58123,293200005.0
2006-09-28 05:30:00,1.5813,1.5813,1.5812,1.5812,17600000.0
2006-09-28 05:31:00,1.58133,1.58133,1.58127,1.58127,119800000.0
2006-09-28 05:32:00,1.58117,1.58141,1.58117,1.58132,290700001.0
2006-09-28 05:33:00,1.58058,1.58128,1.58058,1.58127,297499999.0
2006-09-28 05:34:00,1.58121,1.58135,1.58117,1.58132,311399997.0
2006-09-28 05:35:00,1.58114,1.58137,1.58079,1.58103,402100002.0
2006-09-28 05:36:00,1.58105,1.58132,1.58101,1.58132,176399999.0
2006-09-28 05:37:00,1.58132,1.58132,1.58101,1.58105,402200001.0
2006-09-28 05:38:00,1.58111,1.58132,1.58071,1.58101,333500004.0
2006-09-28 05:39:00,1.58111,1.5813,1.58109,1.58109,276399999.0
2006-09-28 05:40:00,1.5813,1.5813,1.58106,1.58106,115900000.0
2006-09-28 05:41:00,1.58101,1.58127,1.5809,1.58109,449300002.0
2006-09-28 05:42:00,1.58125,1.58125,1.58107,1.58107,144500004.0
2006-09-28 05:43:00,1.5812,1.58133,1.58109,1.58124,381900001.0
2006-09-28 05:44:00,1.58084,1.58136,1.5808,1.58136,254000002.0
2006-09-28 05:45:00,1.58114,1.5813,1.58114,1.58125,227700002.0
2006-09-28 05:46:00,1.58124,1.5815,1.58118,1.58142,459999999.0
2006-09-28 05:47:00,1.58136,1.58147,1.58117,1.58134,233099999.0
2006-09-28 05:48:00,1.58123,1.58137,1.58116,1.58127,478200000.0
2006-09-28 05:49:00,1.5812,1.58133,1.581,1.581,417400000.0
2006-09-28 05:50:00,1.58124,1.58132,1.58111,1.5813,250199999.0
2006-09-28 05:51:00,1.58129,1.58145,1.58119,1.58119,290700004.0
2006-09-28 05:52:00,1.58137,1.58143,1.58122,1.58137,325799996.0
2006-09-28 05:53:00,1.58136,1.58143,1.58124,1.58127,530099996.0
2006-09-28 05:54:00,1.58127,1.58142,1.58111,1.58125,434600001.0
2006-09-28 05:55:00,1.58113,1.58135,1.58113,1.5813,177700000.0
2006-09-28 05:56:00,1.58121,1.58133,1.58121,1.58133,74300000.0
2006-09-28 05:57:00,1.5813,1.58132,1.58115,1.58125,323699997.0
2006-09-28 05:58:00,1.58095,1.5811,1.58042,1.58047,260700003.0
2006-09-28 05:59:00,1.58126,1.58134,1.58114,1.5813,411900002.0
2006-09-28 06:00:00,1.58117,1.58142,1.58111,1.58142,288599997.0
2006-09-28 06:01:00,1.58134,1.58143,1.58116,1.58127,404200001.0
2006-09-28 06:02:00,1.58122,1.58135,1.5812,1.58128,155200000.0
2006-09-28 06:03:00,1.58125,1.58129,1.58116,1.58122,192599999.0
2006-09-28 06:04:00,1.58103,1.58129,1.58077,1.58116,305900004.0
2006-09-28 06:05:00,1.58114,1.58127,1.58111,1.5812,249299999.0
2006-09-28 06:06:00,1.58127,1.58129,1.58113,1.58114,385199993.0
2006-09-28 06:07:00,1.58123,1.58141,1.58107,1.58107,305099998.0
2006-09-28 06:08:00,1.58117,1.58124,1.58077,1.58077,398500003.0
2006-09-28 06:09:00,1.58125,1.58129,1.5807,1.58105,397400006.0
2006-09-28 06:10:00,1.5813,1.5813,1.58104,1.58105,260000000.0
2006-09-28 06:11:00,1.58135,1.58138,1.58117,1.58122,220499999.0
2006-09-28 06:12:00,1.58109,1.5814,1.58109,1.5814,354500000.0
2006-09-28 06:13:00,1.58133,1.58148,1.58119,1.5812,128199999.0
2006-09-28 06:14:00,1.58136,1.58143,1.58122,1.58131,87400000.0
2006-09-28 06:15:00,1.58137,1.5814,1.58129,1.58134,84899998.0
2006-09-28 06:16:00,1.58125,1.58135,1.58125,1.58135,4000000.0
2006-09-28 06:17:00,1.58128,1.58139,1.58118,1.58139,314500002.0
2006-09-28 06:18:00,1.5813,1.58152,1.58129,1.58142,333500004.0
2006-09-28 06:19:00,1.58139,1.58155,1.58131,1.58145,335700001.0
2006-09-28 06:20:00,1.58152,1.58152,1.5813,1.5813,254199996.0
2006-09-28 06:21:00,1.5814,1.5814,1.58135,1.58135,18400000.0
2006-09-28 06:22:00,1.58138,1.5815,1.58122,1.58137,226000000.0
2006-09-28 06:23:00,1.58142,1.58145,1.58114,1.58131,539099999.0
2006-09-28 06:24:00,1.58127,1.58145,1.5812,1.58145,262900002.0
2006-09-28 06:25:00,1.58128,1.58142,1.58124,1.58136,311599999.0
2006-09-28 06:26:00,1.58145,1.58145,1.5811,1.58118,313900000.0
2006-09-28 06:27:00,1.58136,1.58137,1.58123,1.58132,309099999.0
2006-09-28 06:28:00,1.58128,1.58139,1.581,1.58115,299200002.0
2006-09-28 06:29:00,1.58127,1.58127,1.58111,1.58118,119000001.0
2006-09-28 06:30:00,1.5811,1.58121,1.58095,1.58101,160500001.0
2006-09-28 06:31:00,1.58097,1.58104,1.58077,1.58098,352199999.0
2006-09-28 06:32:00,1.58103,1.58116,1.58097,1.5811,315900004.0
2006-09-28 06:33:00,1.58092,1.58114,1.58086,1.58106,316100001.0
2006-09-28 06:34:00,1.58105,1.58111,1.58086,1.58099,214800001.0
2006-09-28 06:35:00,1.58108,1.5813,1.58106,1.58113,286099997.0
2006-09-28 06:36:00,1.581,1.58108,1.58064,1.58081,313199999.0
2006-09-28 06:37:00,1.58117,1.58123,1.58114,1.58123,89800002.0
2006-09-28 06:38:00,1.58108,1.58122,1.58108,1.5811,178100000.0
2006-09-28 06:39:00,1.58095,1.58135,1.58069,1.58135,345100000.0
2006-09-28 06:40:00,1.58105,1.58123,1.58098,1.58107,323499999.0
2006-09-28 06:41:00,1.58119,1.5812,1.58098,1.58098,253200000.0
2006-09-28 06:42:00,1.58101,1.58122,1.58101,1.58117,365900003.0
2006-09-28 06:43:00,1.58114,1.58121,1.58103,1.58113,269300000.0
2006-09-28 06:44:00,1.58119,1.58119,1.58104,1.58104,177300001.0
2006-09-28 06:45:00,1.58048,1.58117,1.58041,1.58117,253700003.0
2006-09-28 06:46:00,1.58103,1.58121,1.58096,1.58112,322100002.0
2006-09-28 06:47:00,1.58105,1.58127,1.5806,1.58076,252000001.0
2006-09-28 06:48:00,1.58108,1.58125,1.58108,1.58115,167200001.0
2006-09-28 06:49:00,1.58109,1.58121,1.58095,1.58107,131499997.0
2006-09-28 06:50:00,1.58058,1.58107,1.58055,1.58083,276499998.0
2006-09-28 06:51:00,1.5811,1.5811,1.581,1.581,89800000.0
2006-09-28 06:52:00,1.58108,1.58117,1.58094,1.58098,309999998.0
2006-09-28 06:53:00,1.58102,1.58118,1.581,1.58118,216499999.0
2006-09-28 06:54:00,1.58115,1.58126,1.58101,1.58105,313499997.0
2006-09-28 06:55:00,1.58108,1.58115,1.58094,1.58112,299500004.0
2006-09-28 06:56:00,1.58111,1.58133,1.58098,1.58116,151899996.0
2006-09-28 06:57:00,1.58126,1.58143,1.58122,1.58132,306600001.0
2006-09-28 06:58:00,1.58137,1.58142,1.58132,1.58132,167700002.0
2006-09-28 06:59:00,1.5813,1.58133,1.58117,1.58117,361599999.0
2006-09-28 07:00:00,1.58106,1.58132,1.58106,1.58124,347600000.0
2006-09-28 07:01:00,1.58106,1.5813,1.58106,1.5813,133199999.0
2006-09-28 07:02:00,1.58135,1.58135,1.58111,1.58117,251499997.0
2006-09-28 07:03:00,1.58121,1.58134,1.58116,1.58124,216000003.0
2006-09-28 07:04:00,1.58112,1.58135,1.58092,1.58128,334200000.0
2006-09-28 07:05:00,1.58132,1.58145,1.58119,1.58135,433100000.0
2006-09-28 07:06:00,1.5813,1.58147,1.58112,1.58125,265600002.0
2006-09-28 07:07:00,1.58125,1.58139,1.58116,1.5813,366699998.0
2006-09-28 07:08:00,1.58128,1.5814,1.58114,1.58114,287600001.0
2006-09-28 07:09:00,1.58127,1.58145,1.58112,1.58125,291199999.0
2006-09-28 07:10:00,1.58118,1.5814,1.58118,1.5814,63900001.0
2006-09-28 07:11:00,1.58122,1.58139,1.58122,1.58138,146099998.0
2006-09-28 07:12:00,1.58139,1.5815,1.58128,1.58134,360499996.0
2006-09-28 07:13:00,1.5812,1.58144,1.5812,1.58144,220100001.0
2006-09-28 07:14:00,1.58134,1.58151,1.58123,1.58148,343100000.0
2006-09-28 07:15:00,1.58141,1.58163,1.58133,1.58163,427100002.0
2006-09-28 07:16:00,1.58142,1.58163,1.58142,1.5816,247400001.0
2006-09-28 07:17:00,1.58161,1.58168,1.58151,1.58159,323199999.0
2006-09-28 07:18:00,1.58151,1.58173,1.58151,1.58157,279699997.0
2006-09-28 07:19:00,1.58119,1.58141,1.58104,1.58104,301600006.0
2006-09-28 07:20:00,1.58146,1.58168,1.58146,1.5816,298700000.0
2006-09-28 07:21:00,1.58148,1.58165,1.58145,1.58153,223500003.0
2006-09-28 07:22:00,1.58155,1.58175,1.58139,1.58168,298000002.0
2006-09-28 07:23:00,1.58172,1.58174,1.58146,1.58155,357600002.0
2006-09-28 07:24:00,1.58167,1.58175,1.58155,1.58168,192800000.0
2006-09-28 07:25:00,1.58156,1.58169,1.58155,1.58168,329300001.0
2006-09-28 07:26:00,1.58172,1.58172,1.58137,1.58155,156700002.0
2006-09-28 07:27:00,1.58168,1.58168,1.58142,1.58151,158499998.0
2006-09-28 07:28:00,1.58153,1.58167,1.58135,1.58165,293700005.0
2006-09-28 07:29:00,1.5818,1.5818,1.58099,1.58108,381999999.0
2006-09-28 07:30:00,1.5815,1.58165,1.5815,1.58165,218100000.0
2006-09-28 07:31:00,1.58166,1.58166,1.58159,1.58166,113400000.0
2006-09-28 07:32:00,1.58162,1.58172,1.5814,1.58153,222800002.0
2006-09-28 07:33:00,1.58124,1.5817,1.58105,1.58141,247700001.0
2006-09-28 07:34:00,1.5816,1.58168,1.58152,1.58154,361199999.0
2006-09-28 07:35:00,1.58158,1.58166,1.58147,1.58153,201399999.0
2006-09-28 07:36:00,1.58142,1.58155,1.58142,1.58155,70200000.0
2006-09-28 07:37:00,1.58108,1.58142,1.5809,1.58128,492300004.0
2006-09-28 07:38:00,1.5814,1.58158,1.58138,1.58143,500600003.0
2006-09-28 07:39:00,1.58153,1.58159,1.58147,1.58156,76999998.0
2006-09-28 07:40:00,1.58143,1.58165,1.58143,1.58165,168100001.0
2006-09-28 07:41:00,1.58159,1.58174,1.58141,1.58164,330500001.0
2006-09-28 07:42:00,1.58148,1.58168,1.58145,1.58168,247100004.0
2006-09-28 07:43:00,1.5816,1.58171,1.58148,1.58163,300399995.0
2006-09-28 07:44:00,1.58162,1.58171,1.58155,1.58164,133400001.0
2006-09-28 07:45:00,1.58164,1.58166,1.58145,1.58145,331800001.0
2006-09-28 07:46:00,1.58162,1.58163,1.58153,1.58153,142300000.0
2006-09-28 07:47:00,1.58162,1.58167,1.58152,1.58156,247000004.0
2006-09-28 07:48:00,1.58171,1.58171,1.58151,1.58156,372000001.0
2006-09-28 07:49:00,1.5816,1.58165,1.58145,1.58145,215699997.0
2006-09-28 07:50:00,1.58151,1.58169,1.58151,1.58152,417799998.0
2006-09-28 07:51:00,1.58161,1.5817,1.58142,1.58142,415400004.0
2006-09-28 07:52:00,1.58122,1.58165,1.58095,1.58135,255800002.0
2006-09-28 07:53:00,1.58162,1.58171,1.58153,1.58171,279600002.0
2006-09-28 07:54:00,1.58149,1.58173,1.5813,1.58164,312799996.0
2006-09-28 07:55:00,1.58159,1.58166,1.58145,1.58162,383199999.0
2006-09-28 07:56:00,1.58163,1.58173,1.58145,1.58153,383500004.0
2006-09-28 07:57:00,1.58153,1.5817,1.58146,1.58168,307699995.0
2006-09-28 07:58:00,1.58146,1.58167,1.58146,1.58158,225200001.0
2006-09-28 07:59:00,1.58159,1.58168,1.58148,1.58155,248199998.0
2006-09-28 08:00:00,1.58143,1.58161,1.58143,1.58161,84600001.0
2006-09-28 08:01:00,1.58169,1.58171,1.58149,1.58161,350500001.0
2006-09-28 08:02:00,1.58156,1.58167,1.58141,1.58167,332699996.0
2006-09-28 08:03:00,1.58165,1.58165,1.58138,1.58147,418200002.0
2006-09-28 08:04:00,1.58151,1.58156,1.58128,1.58156,221100001.0
2006-09-28 08:05:00,1.58155,1.58155,1.5815,1.5815,85399999.0
2006-09-28 08:06:00,1.58155,1.58169,1.58131,1.58131,263799998.0
2006-09-28 08:07:00,1.58162,1.58167,1.58139,1.58155,428900003.0
2006-09-28 08:08:00,1.58153,1.5818,1.58153,1.5818,162800000.0
2006-09-28 08:09:00,1.5817,1.58177,1.58155,1.58165,322900002.0
2006-09-28 08:10:00,1.58164,1.58181,1.58145,1.58168,188900001.0
2006-09-28 08:11:00,1.58174,1.58183,1.58159,1.58175,199699999.0
2006-09-28 08:12:00,1.5817,1.58178,1.58155,1.58155,187000004.0
2006-09-28 08:13:00,1.58168,1.58203,1.58166,1.58196,473600002.0
2006-09-28 08:14:00,1.58177,1.58195,1.58167,1.58183,325400003.0
2006-09-28 08:15:00,1.5818,1.58199,1.58173,1.58192,342300002.0
2006-09-28 08:16:00,1.58195,1.58195,1.58162,1.58185,320700004.0
2006-09-28 08:17:00,1.582,1.58206,1.58183,1.58196,410400006.0
2006-09-28 08:18:00,1.58195,1.58203,1.58192,1.582,174999999.0
2006-09-28 08:19:00,1.58185,1.58194,1.58168,1.58187,256699999.0
2006-09-28 08:20:00,1.58176,1.58183,1.5816,1.58173,201500000.0
2006-09-28 08:21:00,1.58187,1.58193,1.5817,1.58191,373999999.0
2006-09-28 08:22:00,1.58179,1.58191,1.58169,1.58169,278800003.0
2006-09-28 08:23:00,1.5817,1.58186,1.58158,1.58179,300200000.0
2006-09-28 08:24:00,1.58168,1.58189,1.58159,1.58175,228700004.0
2006-09-28 08:25:00,1.58183,1.58191,1.58172,1.58191,171100003.0
2006-09-28 08:26:00,1.58191,1.58204,1.58179,1.58189,230499998.0
2006-09-28 08:27:00,1.58171,1.58205,1.58171,1.58205,269900005.0
2006-09-28 08:28:00,1.58204,1.58216,1.58187,1.58187,373899998.0
2006-09-28 08:29:00,1.58208,1.58212,1.58196,1.582,163699999.0
2006-09-28 08:30:00,1.58199,1.58205,1.58176,1.58198,309400003.0
2006-09-28 08:31:00,1.58185,1.58197,1.58172,1.58184,299600003.0
2006-09-28 08:32:00,1.58198,1.58207,1.58189,1.58195,251700003.0
2006-09-28 08:33:00,1.58206,1.58221,1.58193,1.58202,359699998.0
2006-09-28 08:34:00,1.58214,1.58227,1.58207,1.58215,200800000.0
2006-09-28 08:35:00,1.58218,1.58233,1.58213,1.58229,172899999.0
2006-09-28 08:36:00,1.58219,1.58233,1.58213,1.58222,79300000.0
2006-09-28 08:37:00,1.58224,1.58243,1.58224,1.58243,200100000.0
2006-09-28 08:38:00,1.58236,1.58236,1.58217,1.58222,150199998.0
2006-09-28 08:39:00,1.58226,1.58226,1.58212,1.5822,221800002.0
2006-09-28 08:40:00,1.58221,1.58231,1.58209,1.58222,253300003.0
2006-09-28 08:41:00,1.58227,1.58235,1.5821,1.5823,300799999.0
2006-09-28 08:42:00,1.58228,1.58228,1.5821,1.5821,257200002.0
2006-09-28 08:43:00,1.58221,1.58229,1.58208,1.58214,266200002.0
2006-09-28 08:44:00,1.58207,1.58224,1.58196,1.58215,476000001.0
2006-09-28 08:45:00,1.58223,1.58233,1.5819,1.58228,408799996.0
2006-09-28 08:46:00,1.58214,1.58223,1.58204,1.5821,150400002.0
2006-09-28 08:47:00,1.58229,1.58229,1.58212,1.58218,183600000.0
2006-09-28 08:48:00,1.5822,1.5824,1.58207,1.58238,331500004.0
2006-09-28 08:49:00,1.58227,1.58238,1.58213,1.58221,276799999.0
2006-09-28 08:50:00,1.58225,1.58243,1.58224,1.58231,335400001.0
2006-09-28 08:51:00,1.58233,1.58237,1.58216,1.58224,251100003.0
2006-09-28 08:52:00,1.58231,1.58241,1.5822,1.5822,108800002.0
2006-09-28 08:53:00,1.5823,1.58235,1.5822,1.58228,116800000.0
2006-09-28 08:54:00,1.58208,1.58228,1.58208,1.58226,265200003.0
2006-09-28 08:55:00,1.58226,1.58233,1.58219,1.58227,87100000.0
2006-09-28 08:56:00,1.5822,1.58232,1.58213,1.58232,269399997.0
2006-09-28 08:57:00,1.58205,1.58228,1.58204,1.58225,297499999.0
2006-09-28 08:58:00,1.58203,1.58238,1.58203,1.58231,297700006.0
2006-09-28 08:59:00,1.58232,1.58241,1.5821,1.58228,231600002.0
2006-09-28 09:00:00,1.58233,1.58235,1.58217,1.58227,261000002.0
2006-09-28 09:01:00,1.58214,1.58231,1.58212,1.5822,235600000.0
2006-09-28 09:02:00,1.58222,1.58228,1.58213,1.58222,246800003.0
2006-09-28 09:03:00,1.58221,1.5823,1.58208,1.58208,258800001.0
2006-09-28 09:04:00,1.58226,1.5823,1.58214,1.58223,259999995.0
2006-09-28 09:05:00,1.58227,1.58233,1.58214,1.58223,108900000.0
2006-09-28 09:06:00,1.58227,1.58232,1.58213,1.58222,313500004.0
2006-09-28 09:07:00,1.5821,1.58221,1.58196,1.58215,262099997.0
2006-09-28 09:08:00,1.58227,1.58231,1.5821,1.58227,494600006.0
2006-09-28 09:09:00,1.5822,1.58225,1.58202,1.5821,313400000.0
2006-09-28 09:10:00,1.5822,1.5822,1.5821,1.5821,84700001.0
2006-09-28 09:11:00,1.5822,1.58239,1.58209,1.58227,355300003.0
2006-09-28 09:12:00,1.58247,1.58248,1.58226,1.5824,279899999.0
2006-09-28 09:13:00,1.58244,1.5825,1.58226,1.58234,417500004.0
2006-09-28 09:14:00,1.58244,1.58254,1.58231,1.58242,235699999.0
2006-09-28 09:15:00,1.58225,1.58241,1.58219,1.58237,438300000.0
2006-09-28 09:16:00,1.58226,1.58241,1.58222,1.58231,289699999.0
2006-09-28 09:17:00,1.58234,1.58234,1.58208,1.58233,325300002.0
2006-09-28 09:18:00,1.58235,1.58235,1.58207,1.58222,204699999.0
2006-09-28 09:19:00,1.58221,1.58232,1.58208,1.58224,267800003.0
2006-09-28 09:20:00,1.58231,1.58231,1.58194,1.58194,142099999.0
2006-09-28 09:21:00,1.58202,1.58209,1.58184,1.58195,315100005.0
2006-09-28 09:22:00,1.58214,1.58223,1.58208,1.58216,101800000.0
2006-09-28 09:23:00,1.5821,1.58226,1.58206,1.5822,409499998.0
2006-09-28 09:24:00,1.58215,1.58219,1.58198,1.58207,336300001.0
2006-09-28 09:25:00,1.58195,1.58207,1.58192,1.58194,160699998.0
2006-09-28 09:26:00,1.58203,1.58209,1.58197,1.58206,63900000.0
2006-09-28 09:27:00,1.58203,1.58233,1.58195,1.58233,328400005.0
2006-09-28 09:28:00,1.58229,1.58243,1.58212,1.58212,329300001.0
2006-09-28 09:29:00,1.58221,1.58228,1.58206,1.58214,374000007.0
2006-09-28 09:30:00,1.58216,1.58216,1.58195,1.58195,324100003.0
2006-09-28 09:31:00,1.58196,1.58215,1.58196,1.58199,279100004.0
2006-09-28 09:32:00,1.58211,1.5822,1.58196,1.58203,419100002.0
2006-09-28 09:33:00,1.58217,1.5822,1.58199,1.58202,268800003.0
2006-09-28 09:34:00,1.58217,1.58217,1.58183,1.58192,290400000.0
2006-09-28 09:35:00,1.58197,1.58214,1.58191,1.58203,359500003.0
2006-09-28 09:36:00,1.5819,1.582,1.58177,1.582,243199999.0
2006-09-28 09:37:00,1.58205,1.5821,1.58191,1.58205,292400002.0
2006-09-28 09:38:00,1.58194,1.58216,1.58168,1.58216,289399996.0
2006-09-28 09:39:00,1.58211,1.58219,1.58203,1.58206,39600000.0
2006-09-28 09:40:00,1.58199,1.58213,1.58199,1.58213,27200000.0
2006-09-28 09:41:00,1.58225,1.58225,1.58206,1.5821,258999999.0
2006-09-28 09:42:00,1.5823,1.58243,1.58224,1.58224,156500004.0
2006-09-28 09:43:00,1.58227,1.58239,1.58218,1.58235,263599999.0
2006-09-28 09:44:00,1.58222,1.58236,1.58209,1.58224,111199999.0
2006-09-28 09:45:00,1.58221,1.58228,1.58203,1.58212,391199996.0
2006-09-28 09:46:00,1.58227,1.58231,1.58211,1.58214,211800001.0
2006-09-28 09:47:00,1.58237,1.58252,1.58227,1.58236,264300000.0
2006-09-28 09:48:00,1.58246,1.58279,1.58246,1.58279,340399997.0
2006-09-28 09:49:00,1.58277,1.5828,1.5826,1.58268,275300001.0
2006-09-28 09:50:00,1.58276,1.58278,1.58249,1.58268,415700007.0
2006-09-28 09:51:00,1.58277,1.58292,1.5827,1.58292,323600001.0
2006-09-28 09:52:00,1.58294,1.58298,1.58282,1.58298,247799999.0
2006-09-28 09:53:00,1.58299,1.5833,1.58291,1.58321,299699997.0
2006-09-28 09:54:00,1.58327,1.58336,1.58316,1.58316,271799996.0
2006-09-28 09:55:00,1.58323,1.58341,1.58312,1.58337,328800006.0
2006-09-28 09:56:00,1.58325,1.58341,1.58316,1.5833,273899998.0
2006-09-28 09:57:00,1.58337,1.5834,1.58314,1.58314,263900001.0
2006-09-28 09:58:00,1.58302,1.58313,1.58302,1.5831,80300001.0
2006-09-28 09:59:00,1.58301,1.58324,1.58301,1.58318,191500000.0
2006-09-28 10:00:00,1.58307,1.58321,1.58304,1.58316,274900002.0
2006-09-28 10:01:00,1.5832,1.58328,1.58308,1.58317,338600005.0
2006-09-28 10:02:00,1.58307,1.58317,1.58286,1.583,360499999.0
2006-09-28 10:03:00,1.58295,1.58317,1.58295,1.58301,326300001.0
2006-09-28 10:04:00,1.58287,1.5831,1.58284,1.58298,449299998.0
2006-09-28 10:05:00,1.58297,1.58324,1.58284,1.58309,306899998.0
2006-09-28 10:06:00,1.58302,1.58317,1.58296,1.58317,305200000.0
2006-09-28 10:07:00,1.58312,1.58321,1.58288,1.58315,384499999.0
2006-09-28 10:08:00,1.58313,1.58326,1.58287,1.58316,533800008.0
2006-09-28 10:09:00,1.58308,1.58328,1.58308,1.58328,258199995.0
2006-09-28 10:10:00,1.58325,1.58325,1.58299,1.58299,167800001.0
2006-09-28 10:11:00,1.58312,1.58333,1.58312,1.58318,184400000.0
2006-09-28 10:12:00,1.58315,1.58318,1.58291,1.58291,305200000.0
2006-09-28 10:13:00,1.58308,1.58308,1.58291,1.58291,44800000.0
2006-09-28 10:14:00,1.58281,1.58291,1.58258,1.58274,252699999.0
2006-09-28 10:15:00,1.58268,1.58278,1.58266,1.58278,125800000.0
2006-09-28 10:16:00,1.58277,1.58285,1.58263,1.5828,416599999.0
2006-09-28 10:17:00,1.58283,1.58286,1.58264,1.58264,326200007.0
2006-09-28 10:18:00,1.58259,1.58274,1.5825,1.58261,84699999.0
2006-09-28 10:19:00,1.5827,1.5827,1.58257,1.58257,209300000.0
2006-09-28 10:20:00,1.58263,1.58265,1.58245,1.5826,292600003.0
2006-09-28 10:21:00,1.58259,1.5827,1.58249,1.58251,336500000.0
2006-09-28 10:22:00,1.58272,1.5828,1.58256,1.58267,218799996.0
2006-09-28 10:23:00,1.58283,1.58288,1.5827,1.5828,154500000.0
2006-09-28 10:24:00,1.58287,1.58287,1.58241,1.58252,354800001.0
2006-09-28 10:25:00,1.58263,1.58303,1.5826,1.58289,397600001.0
2006-09-28 10:26:00,1.58284,1.58303,1.58267,1.5828,359000003.0
2006-09-28 10:27:00,1.58285,1.58302,1.5828,1.58289,310999998.0
2006-09-28 10:28:00,1.58287,1.58302,1.5828,1.58302,243900002.0
2006-09-28 10:29:00,1.58312,1.58322,1.58305,1.58319,278799996.0
2006-09-28 10:30:00,1.58297,1.5832,1.5829,1.58313,366600001.0
2006-09-28 10:31:00,1.58299,1.5832,1.58288,1.58312,315000000.0
2006-09-28 10:32:00,1.58302,1.58313,1.58283,1.58283,351700001.0
2006-09-28 10:33:00,1.58294,1.58308,1.58286,1.58308,182300001.0
2006-09-28 10:34:00,1.58301,1.58316,1.58297,1.58312,196200000.0
2006-09-28 10:35:00,1.58304,1.58321,1.58295,1.58307,226000001.0
2006-09-28 10:36:00,1.58296,1.58296,1.58269,1.58269,220399998.0
2006-09-28 10:37:00,1.58277,1.58291,1.58271,1.58288,339199997.0
2006-09-28 10:38:00,1.58277,1.58287,1.58268,1.58273,238699994.0
2006-09-28 10:39:00,1.58274,1.58289,1.58268,1.58279,395600006.0
2006-09-28 10:40:00,1.58258,1.58297,1.58258,1.58297,214800000.0
2006-09-28 10:41:00,1.58288,1.58294,1.58271,1.58271,365800000.0
2006-09-28 10:42:00,1.58267,1.58292,1.58267,1.58285,407999999.0
2006-09-28 10:43:00,1.58282,1.58292,1.58244,1.58288,415299999.0
2006-09-28 10:44:00,1.5828,1.58293,1.58268,1.58291,278400002.0
2006-09-28 10:45:00,1.58306,1.58324,1.58306,1.5832,230100003.0
2006-09-28 10:46:00,1.58305,1.5834,1.58305,1.58322,168399999.0
2006-09-28 10:47:00,1.58328,1.5834,1.58296,1.58309,124700002.0
2006-09-28 10:48:00,1.58297,1.58317,1.58295,1.58317,264299998.0
2006-09-28 10:49:00,1.58297,1.58312,1.58291,1.58298,405400003.0
2006-09-28 10:50:00,1.5828,1.58302,1.5828,1.58292,138200000.0
2006-09-28 10:51:00,1.58288,1.58308,1.58271,1.58299,469800005.0
2006-09-28 10:52:00,1.58296,1.58312,1.58287,1.58295,362399996.0
2006-09-28 10:53:00,1.58307,1.58312,1.58294,1.58304,218100000.0
2006-09-28 10:54:00,1.58304,1.58321,1.58299,1.58308,281300003.0
2006-09-28 10:55:00,1.58299,1.5832,1.58287,1.58294,277600004.0
2006-09-28 10:56:00,1.5829,1.58303,1.58276,1.58295,285800003.0
2006-09-28 10:57:00,1.58297,1.58309,1.58282,1.58303,206599997.0
2006-09-28 10:58:00,1.58305,1.58317,1.58304,1.58317,179100002.0
2006-09-28 10:59:00,1.583,1.58312,1.58293,1.58293,272099999.0
2006-09-28 11:00:00,1.58302,1.58313,1.58287,1.58295,180900002.0
2006-09-28 11:01:00,1.5831,1.5832,1.58292,1.5831,115099998.0
2006-09-28 11:02:00,1.58317,1.58324,1.58311,1.58313,61600000.0
2006-09-28 11:03:00,1.58318,1.58332,1.5831,1.58314,261299999.0
2006-09-28 11:04:00,1.58305,1.58334,1.58297,1.58324,283100007.0
2006-09-28 11:05:00,1.58329,1.58346,1.58324,1.58324,484000003.0
2006-09-28 11:06:00,1.58325,1.58347,1.58311,1.58341,261300004.0
2006-09-28 11:07:00,1.58333,1.58342,1.58326,1.58341,261500000.0
2006-09-28 11:08:00,1.58318,1.5834,1.58318,1.58326,272099999.0
2006-09-28 11:09:00,1.58338,1.58343,1.5832,1.58335,256700001.0
2006-09-28 11:10:00,1.58318,1.58333,1.58304,1.58315,241900003.0
2006-09-28 11:11:00,1.58311,1.58335,1.5831,1.5831,373600002.0
2006-09-28 11:12:00,1.58311,1.58337,1.5831,1.58323,450100001.0
2006-09-28 11:13:00,1.58314,1.58326,1.58312,1.5832,291900003.0
2006-09-28 11:14:00,1.58299,1.58317,1.58298,1.58317,373299999.0
2006-09-28 11:15:00,1.58303,1.58318,1.58292,1.58312,196099997.0
2006-09-28 11:16:00,1.58298,1.58311,1.58287,1.58295,112600001.0
2006-09-28 11:17:00,1.58298,1.58319,1.58289,1.58302,264600000.0
2006-09-28 11:18:00,1.58309,1.58326,1.58302,1.58315,556499999.0
2006-09-28 11:19:00,1.58313,1.58327,1.58301,1.58318,297200001.0
2006-09-28 11:20:00,1.58318,1.58326,1.58306,1.58317,368800004.0
2006-09-28 11:21:00,1.58322,1.58325,1.58306,1.58316,279600003.0
2006-09-28 11:22:00,1.58309,1.58338,1.58309,1.58331,217200001.0
2006-09-28 11:23:00,1.58319,1.58339,1.58313,1.58325,230100003.0
2006-09-28 11:24:00,1.58318,1.58401,1.58318,1.58399,340300007.0
2006-09-28 11:25:00,1.58384,1.58417,1.5837,1.58417,302700004.0
2006-09-28 11:26:00,1.58413,1.58429,1.58409,1.58414,216099998.0
2006-09-28 11:27:00,1.5841,1.58417,1.58396,1.58402,385199994.0
2006-09-28 11:28:00,1.58398,1.58403,1.58383,1.58383,293300004.0
2006-09-28 11:29:00,1.58392,1.584,1.5838,1.58381,308500000.0
2006-09-28 11:30:00,1.58406,1.58416,1.58386,1.58388,335299999.0
2006-09-28 11:31:00,1.58382,1.58395,1.58365,1.58373,344899997.0
2006-09-28 11:32:00,1.5837,1.58371,1.5835,1.58362,542500007.0
2006-09-28 11:33:00,1.58373,1.58377,1.5836,1.58368,307900001.0
2006-09-28 11:34:00,1.58367,1.58391,1.58358,1.58372,325500003.0
2006-09-28 11:35:00,1.58382,1.58391,1.58366,1.58367,300300005.0
2006-09-28 11:36:00,1.58375,1.58375,1.58353,1.5836,231200000.0
2006-09-28 11:37:00,1.58369,1.58378,1.58358,1.58358,231700001.0
2006-09-28 11:38:00,1.5837,1.5838,1.58359,1.58374,224500000.0
2006-09-28 11:39:00,1.58365,1.58388,1.58364,1.58372,271000000.0
2006-09-28 11:40:00,1.58364,1.58383,1.58352,1.58374,257200000.0
2006-09-28 11:41:00,1.5838,1.58385,1.58362,1.58372,356300006.0
2006-09-28 11:42:00,1.58365,1.58373,1.58343,1.58355,468800004.0
2006-09-28 11:43:00,1.58342,1.58346,1.58325,1.5833,318900002.0
2006-09-28 11:44:00,1.58328,1.58343,1.58319,1.58332,275100001.0
2006-09-28 11:45:00,1.58331,1.58358,1.58331,1.5835,368199996.0
2006-09-28 11:46:00,1.58346,1.58348,1.58328,1.58339,409099999.0
2006-09-28 11:47:00,1.58328,1.58338,1.58308,1.58336,252800001.0
2006-09-28 11:48:00,1.58336,1.58351,1.58322,1.58329,298299998.0
2006-09-28 11:49:00,1.58336,1.58369,1.58331,1.58359,388299998.0
2006-09-28 11:50:00,1.58361,1.58366,1.5835,1.58355,290000001.0
2006-09-28 11:51:00,1.58359,1.58366,1.58339,1.58344,334399997.0
2006-09-28 11:52:00,1.58345,1.58355,1.5833,1.58344,277899996.0
2006-09-28 11:53:00,1.58338,1.58352,1.58335,1.58348,311300001.0
2006-09-28 11:54:00,1.58344,1.58346,1.58318,1.58318,380299998.0
2006-09-28 11:55:00,1.58332,1.58352,1.58318,1.58333,221000000.0
2006-09-28 11:56:00,1.58336,1.58367,1.58335,1.58367,240600004.0
2006-09-28 11:57:00,1.58367,1.58375,1.58352,1.58368,343499999.0
2006-09-28 11:58:00,1.58365,1.58374,1.58353,1.58365,350100004.0
2006-09-28 11:59:00,1.58362,1.58381,1.58351,1.58367,315500002.0
2006-09-28 12:00:00,1.58372,1.58374,1.58355,1.58355,361400001.0
2006-09-28 12:01:00,1.58368,1.58383,1.58357,1.58361,246799999.0
2006-09-28 12:02:00,1.58362,1.58383,1.58356,1.58383,432399995.0
2006-09-28 12:03:00,1.58382,1.58382,1.58355,1.5837,267100004.0
2006-09-28 12:04:00,1.58358,1.58371,1.58348,1.58358,166999999.0
2006-09-28 12:05:00,1.5836,1.5836,1.58335,1.58336,336900006.0
2006-09-28 12:06:00,1.5834,1.58351,1.58315,1.5835,267800005.0
2006-09-28 12:07:00,1.58341,1.58354,1.58328,1.58338,292099998.0
2006-09-28 12:08:00,1.58342,1.58354,1.58336,1.58348,320000000.0
2006-09-28 12:09:00,1.58342,1.58357,1.58336,1.58345,465199996.0
2006-09-28 12:10:00,1.58353,1.58357,1.58322,1.5834,451600008.0
2006-09-28 12:11:00,1.58348,1.58357,1.58329,1.58345,428199999.0
2006-09-28 12:12:00,1.58346,1.5836,1.58342,1.58353,217299998.0
2006-09-28 12:13:00,1.58362,1.58368,1.58349,1.58353,331000003.0
2006-09-28 12:14:00,1.58362,1.58368,1.58353,1.58357,272299998.0
2006-09-28 12:15:00,1.58371,1.58372,1.58348,1.58364,410100002.0
2006-09-28 12:16:00,1.58349,1.58372,1.58349,1.58368,177000004.0
2006-09-28 12:17:00,1.58375,1.58375,1.58359,1.58368,367000002.0
2006-09-28 12:18:00,1.5837,1.58377,1.58353,1.58353,271799999.0
2006-09-28 12:19:00,1.58378,1.58387,1.58371,1.58379,105500002.0
2006-09-28 12:20:00,1.58394,1.58399,1.58378,1.58394,289499999.0
2006-09-28 12:21:00,1.58365,1.58382,1.58365,1.58382,92600000.0
2006-09-28 12:22:00,1.5836,1.58382,1.58353,1.58382,210100002.0
2006-09-28 12:23:00,1.58368,1.58389,1.58358,1.58373,455500006.0
2006-09-28 12:24:00,1.5837,1.58389,1.5837,1.58389,135000000.0
2006-09-28 12:25:00,1.58383,1.58391,1.58368,1.58368,417900001.0
2006-09-28 12:26:00,1.5838,1.58385,1.58366,1.5837,233700000.0
2006-09-28 12:27:00,1.58309,1.58377,1.58292,1.58357,367400000.0
2006-09-28 12:28:00,1.58357,1.58391,1.58357,1.58375,308600000.0
2006-09-28 12:29:00,1.58373,1.5838,1.58355,1.58355,258700003.0
2006-09-28 12:30:00,1.58342,1.5837,1.5832,1.58349,257000003.0
2006-09-28 12:31:00,1.58373,1.58394,1.58314,1.58336,413500000.0
2006-09-28 12:32:00,1.58364,1.58372,1.58345,1.5837,383299997.0
2006-09-28 12:33:00,1.58371,1.58378,1.58365,1.58367,100900002.0
2006-09-28 12:34:00,1.58358,1.58368,1.58357,1.58367,97600001.0
2006-09-28 12:35:00,1.58372,1.58391,1.5833,1.58347,434899995.0
2006-09-28 12:36:00,1.58359,1.58369,1.5835,1.58363,117400002.0
2006-09-28 12:37:00,1.58357,1.58375,1.58355,1.58375,379899999.0
2006-09-28 12:38:00,1.58358,1.58378,1.58353,1.58368,260800000.0
2006-09-28 12:39:00,1.5837,1.58376,1.58355,1.58363,178100003.0
2006-09-28 12:40:00,1.58382,1.58395,1.58367,1.58377,339999999.0
2006-09-28 12:41:00,1.58384,1.58403,1.58376,1.58389,262699998.0
2006-09-28 12:42:00,1.58395,1.584,1.58385,1.58385,209500000.0
2006-09-28 12:43:00,1.584,1.584,1.58373,1.58385,374400005.0
2006-09-28 12:44:00,1.58389,1.58402,1.58375,1.58398,360100001.0
2006-09-28 12:45:00,1.5839,1.5841,1.5839,1.58403,173399998.0
2006-09-28 12:46:00,1.58402,1.58408,1.58381,1.58389,260200003.0
2006-09-28 12:47:00,1.58382,1.58407,1.58382,1.58407,217699998.0
2006-09-28 12:48:00,1.58388,1.58419,1.58388,1.58416,330400007.0
2006-09-28 12:49:00,1.58411,1.58428,1.58396,1.58421,252500001.0
2006-09-28 12:50:00,1.58405,1.58425,1.58405,1.58422,154399998.0
2006-09-28 12:51:00,1.58423,1.58423,1.58408,1.58415,349800000.0
2006-09-28 12:52:00,1.58377,1.58424,1.58377,1.58412,363500005.0
2006-09-28 12:53:00,1.58398,1.58415,1.58383,1.58415,383199997.0
2006-09-28 12:54:00,1.5841,1.58415,1.584,1.58405,251399996.0
2006-09-28 12:55:00,1.58401,1.5842,1.584,1.58402,347200000.0
2006-09-28 12:56:00,1.58401,1.58422,1.58385,1.58413,237700005.0
2006-09-28 12:57:00,1.58408,1.58422,1.58397,1.58414,298000003.0
2006-09-28 12:58:00,1.58419,1.58423,1.58396,1.58401,338700000.0
2006-09-28 12:59:00,1.58398,1.58398,1.58359,1.58359,175600003.0
2006-09-28 13:00:00,1.58356,1.58367,1.58343,1.58357,182200000.0
2006-09-28 13:01:00,1.58367,1.5838,1.58365,1.58371,219200001.0
2006-09-28 13:02:00,1.5838,1.58387,1.58364,1.58379,363600001.0
2006-09-28 13:03:00,1.58376,1.58387,1.58361,1.58375,242200002.0
2006-09-28 13:04:00,1.58364,1.58372,1.58344,1.58362,128600000.0
2006-09-28 13:05:00,1.58366,1.58376,1.58356,1.58362,211000002.0
2006-09-28 13:06:00,1.58359,1.58381,1.58359,1.58364,308700000.0
2006-09-28 13:07:00,1.58372,1.5838,1.58353,1.58353,273799998.0
2006-09-28 13:08:00,1.58366,1.5838,1.58361,1.58374,260300001.0
2006-09-28 13:09:00,1.58371,1.58379,1.58364,1.58371,56000000.0
2006-09-28 13:10:00,1.58352,1.58379,1.58352,1.58372,201300001.0
2006-09-28 13:11:00,1.58375,1.58375,1.58359,1.58359,108499999.0
2006-09-28 13:12:00,1.58357,1.58369,1.58346,1.58363,204700000.0
2006-09-28 13:13:00,1.58361,1.58368,1.58345,1.58357,143699999.0
2006-09-28 13:14:00,1.58378,1.58393,1.58371,1.58381,272200006.0
2006-09-28 13:15:00,1.58387,1.58409,1.58384,1.5839,280600000.0
2006-09-28 13:16:00,1.58375,1.58393,1.58373,1.58393,221799999.0
2006-09-28 13:17:00,1.58393,1.58415,1.58386,1.58411,385600003.0
2006-09-28 13:18:00,1.58406,1.58421,1.58393,1.58397,384800005.0
2006-09-28 13:19:00,1.58408,1.58422,1.58399,1.5841,139500000.0
2006-09-28 13:20:00,1.58418,1.5843,1.5841,1.58428,240499997.0
2006-09-28 13:21:00,1.58433,1.58433,1.58413,1.58413,219700003.0
2006-09-28 13:22:00,1.58414,1.58422,1.584,1.58407,414200002.0
2006-09-28 13:23:00,1.584,1.5841,1.58374,1.58392,293500000.0
2006-09-28 13:24:00,1.58394,1.58403,1.5838,1.58393,298599999.0
2006-09-28 13:25:00,1.58399,1.58413,1.58378,1.58409,381700001.0
2006-09-28 13:26:00,1.58398,1.58412,1.58382,1.58397,286399999.0
2006-09-28 13:27:00,1.584,1.58407,1.58386,1.5839,411399996.0
2006-09-28 13:28:00,1.58397,1.58405,1.58387,1.584,335399998.0
2006-09-28 13:29:00,1.5838,1.58407,1.58377,1.5839,503999998.0
2006-09-28 13:30:00,1.58378,1.5839,1.58369,1.58377,225299999.0
2006-09-28 13:31:00,1.58374,1.58383,1.58357,1.58371,233700002.0
2006-09-28 13:32:00,1.58381,1.58394,1.58373,1.58378,248599998.0
2006-09-28 13:33:00,1.58369,1.58388,1.58369,1.58372,360899998.0
2006-09-28 13:34:00,1.58367,1.58378,1.58347,1.5836,167300000.0
2006-09-28 13:35:00,1.58363,1.58376,1.58354,1.58354,296900001.0
2006-09-28 13:36:00,1.58359,1.58371,1.58352,1.58358,194300002.0
2006-09-28 13:37:00,1.58363,1.58369,1.58357,1.58357,248699999.0
2006-09-28 13:38:00,1.5837,1.58377,1.58353,1.58366,247900001.0
2006-09-28 13:39:00,1.58375,1.58375,1.58355,1.58358,74000000.0
2006-09-28 13:40:00,1.5837,1.5837,1.58348,1.58354,307400002.0
2006-09-28 13:41:00,1.58355,1.58374,1.58341,1.58353,341099998.0
2006-09-28 13:42:00,1.58364,1.58375,1.58354,1.58375,188700000.0
2006-09-28 13:43:00,1.58375,1.58375,1.58354,1.58354,240500001.0
2006-09-28 13:44:00,1.58357,1.58374,1.58351,1.58371,93699999.0
2006-09-28 13:45:00,1.58367,1.58368,1.58349,1.58355,397099998.0
2006-09-28 13:46:00,1.58374,1.58383,1.58367,1.58372,321300000.0
2006-09-28 13:47:00,1.58353,1.58367,1.58336,1.58352,328500005.0
2006-09-28 13:48:00,1.5836,1.5836,1.58325,1.58345,426900002.0
2006-09-28 13:49:00,1.58366,1.5837,1.58362,1.58362,171300006.0
2006-09-28 13:50:00,1.5836,1.5838,1.58355,1.58372,331300000.0
2006-09-28 13:51:00,1.58353,1.5838,1.58353,1.58371,438100004.0
2006-09-28 13:52:00,1.58362,1.58376,1.58359,1.58359,278100000.0
2006-09-28 13:53:00,1.58379,1.58381,1.58353,1.58353,249999999.0
2006-09-28 13:54:00,1.58366,1.58366,1.5834,1.58353,224000000.0
2006-09-28 13:55:00,1.58363,1.58368,1.58349,1.58349,361799998.0
2006-09-28 13:56:00,1.58351,1.58368,1.5834,1.58365,369799999.0
2006-09-28 13:57:00,1.58348,1.58377,1.58348,1.5837,385700002.0
2006-09-28 13:58:00,1.58357,1.5838,1.58354,1.58367,421799994.0
2006-09-28 13:59:00,1.58365,1.5837,1.58351,1.58362,259400002.0
2006-09-28 14:00:00,1.58365,1.58365,1.58352,1.58352,197200004.0
2006-09-28 14:01:00,1.58355,1.58362,1.58333,1.58333,232000003.0
2006-09-28 14:02:00,1.58349,1.58357,1.58343,1.58355,517899999.0
2006-09-28 14:03:00,1.58338,1.58365,1.58316,1.58337,247200001.0
2006-09-28 14:04:00,1.58331,1.58345,1.58324,1.58345,202399998.0
2006-09-28 14:05:00,1.58351,1.58351,1.58345,1.58345,82900001.0
2006-09-28 14:06:00,1.58335,1.58344,1.58318,1.58338,332200001.0
2006-09-28 14:07:00,1.58337,1.58348,1.58328,1.58336,362599999.0
2006-09-28 14:08:00,1.58339,1.58356,1.58337,1.58348,232499998.0
2006-09-28 14:09:00,1.58345,1.58366,1.58341,1.58352,176000004.0
2006-09-28 14:10:00,1.58363,1.58365,1.58339,1.58339,306800000.0
2006-09-28 14:11:00,1.58347,1.58365,1.58347,1.58353,222500006.0
2006-09-28 14:12:00,1.58333,1.58365,1.58331,1.5836,313299999.0
2006-09-28 14:13:00,1.58369,1.58377,1.58347,1.58371,250800002.0
2006-09-28 14:14:00,1.58377,1.58378,1.58357,1.5836,277400000.0
2006-09-28 14:15:00,1.58363,1.58363,1.58349,1.58349,39100000.0
2006-09-28 14:16:00,1.58345,1.58346,1.58326,1.58335,101300000.0
2006-09-28 14:17:00,1.58348,1.58357,1.58332,1.58351,382200000.0
2006-09-28 14:18:00,1.58348,1.58349,1.58329,1.58334,404900003.0
2006-09-28 14:19:00,1.58348,1.58357,1.58342,1.58355,360300004.0
2006-09-28 14:20:00,1.58358,1.58358,1.58331,1.58345,374299998.0
2006-09-28 14:21:00,1.58342,1.58361,1.58335,1.58344,240499999.0
2006-09-28 14:22:00,1.58359,1.58385,1.58352,1.5837,432099990.0
2006-09-28 14:23:00,1.58382,1.58399,1.58368,1.58388,284500002.0
2006-09-28 14:24:00,1.5839,1.5839,1.58361,1.58368,192600003.0
2006-09-28 14:25:00,1.58372,1.58384,1.58357,1.58357,331899997.0
2006-09-28 14:26:00,1.58364,1.58388,1.58354,1.58388,202100001.0
2006-09-28 14:27:00,1.58388,1.58401,1.58357,1.58391,207699999.0
2006-09-28 14:28:00,1.58373,1.58395,1.58372,1.58393,291600001.0
2006-09-28 14:29:00,1.58385,1.58414,1.58362,1.58395,263900001.0
2006-09-28 14:30:00,1.58412,1.58413,1.58363,1.58371,521000008.0
2006-09-28 14:31:00,1.58388,1.58396,1.58368,1.58382,426699999.0
2006-09-28 14:32:00,1.58394,1.58394,1.58356,1.58378,407099996.0
2006-09-28 14:33:00,1.58401,1.58435,1.58393,1.58425,182900000.0
2006-09-28 14:34:00,1.58429,1.58455,1.58429,1.58455,195099999.0
2006-09-28 14:35:00,1.58456,1.58469,1.58441,1.58459,357199999.0
2006-09-28 14:36:00,1.58449,1.58471,1.58449,1.58471,250900003.0
2006-09-28 14:37:00,1.58463,1.58468,1.5845,1.5845,381700004.0
2006-09-28 14:38:00,1.58449,1.58458,1.5844,1.58442,103900000.0
2006-09-28 14:39:00,1.58422,1.58422,1.58402,1.58414,277100002.0
2006-09-28 14:40:00,1.58419,1.58443,1.58419,1.58423,291999999.0
2006-09-28 14:41:00,1.58434,1.58434,1.5841,1.58419,173599998.0
2006-09-28 14:42:00,1.58422,1.58427,1.58397,1.58418,356099997.0
2006-09-28 14:43:00,1.58401,1.58425,1.58396,1.58425,384699998.0
2006-09-28 14:44:00,1.58403,1.58415,1.58384,1.58398,201900000.0
2006-09-28 14:45:00,1.58393,1.58401,1.58387,1.58394,48999999.0
2006-09-28 14:46:00,1.58389,1.58402,1.58382,1.58382,240500004.0
2006-09-28 14:47:00,1.58386,1.58386,1.58366,1.58376,215099998.0
2006-09-28 14:48:00,1.58391,1.584,1.58367,1.58392,330999999.0
2006-09-28 14:49:00,1.58371,1.58402,1.58371,1.58402,178200004.0
2006-09-28 14:50:00,1.58405,1.58417,1.58372,1.58385,279900002.0
2006-09-28 14:51:00,1.58374,1.58388,1.58366,1.58375,434400002.0
2006-09-28 14:52:00,1.58382,1.58387,1.58369,1.58376,238000003.0
2006-09-28 14:53:00,1.58388,1.58397,1.58369,1.58375,339799995.0
2006-09-28 14:54:00,1.58411,1.58411,1.58394,1.58402,251500005.0
2006-09-28 14:55:00,1.58391,1.58391,1.58373,1.58375,193900000.0
2006-09-28 14:56:00,1.58397,1.58401,1.58375,1.584,402900002.0
2006-09-28 14:57:00,1.58386,1.58399,1.58384,1.58397,345600006.0
2006-09-28 14:58:00,1.58401,1.58401,1.58369,1.58382,340400006.0
2006-09-28 14:59:00,1.58372,1.58391,1.58371,1.58383,226700003.0
2006-09-28 15:00:00,1.58378,1.58378,1.5835,1.58361,201700000.0
2006-09-28 15:01:00,1.58362,1.58374,1.58353,1.58365,550899999.0
2006-09-28 15:02:00,1.58365,1.58372,1.58352,1.58361,214900001.0
2006-09-28 15:03:00,1.58352,1.58369,1.58352,1.58366,401000006.0
2006-09-28 15:04:00,1.58362,1.58367,1.58341,1.58343,324699997.0
2006-09-28 15:05:00,1.58343,1.58375,1.58332,1.58375,171200001.0
2006-09-28 15:06:00,1.58371,1.58372,1.58347,1.58347,172600000.0
2006-09-28 15:07:00,1.58332,1.58358,1.58332,1.58351,215600002.0
2006-09-28 15:08:00,1.58321,1.5834,1.58293,1.58307,155799998.0
2006-09-28 15:09:00,1.58294,1.58313,1.58294,1.58313,178300002.0
2006-09-28 15:10:00,1.58312,1.58317,1.58294,1.58297,213300004.0
2006-09-28 15:11:00,1.58297,1.583,1.58281,1.58285,204499997.0
2006-09-28 15:12:00,1.58294,1.58298,1.58281,1.58286,243800002.0
2006-09-28 15:13:00,1.58294,1.58313,1.58293,1.58302,241800002.0
2006-09-28 15:14:00,1.58296,1.58325,1.58289,1.5831,267300000.0
2006-09-28 15:15:00,1.58306,1.58325,1.58291,1.58306,500399998.0
2006-09-28 15:16:00,1.58296,1.58317,1.58296,1.583,147299997.0
2006-09-28 15:17:00,1.58314,1.58322,1.58301,1.58314,261700001.0
2006-09-28 15:18:00,1.58294,1.58313,1.58283,1.58313,283699999.0
2006-09-28 15:19:00,1.58311,1.58318,1.58297,1.58313,82500000.0
2006-09-28 15:20:00,1.58301,1.58322,1.58298,1.58314,379399995.0
2006-09-28 15:21:00,1.58315,1.58323,1.58302,1.58308,361300000.0
2006-09-28 15:22:00,1.58308,1.58319,1.58293,1.58307,261500000.0
2006-09-28 15:23:00,1.58293,1.58318,1.58283,1.583,139599997.0
2006-09-28 15:24:00,1.58315,1.58327,1.58306,1.58311,270200001.0
2006-09-28 15:25:00,1.58327,1.58327,1.58303,1.58303,311299997.0
2006-09-28 15:26:00,1.58323,1.58327,1.58315,1.58315,77500002.0
2006-09-28 15:27:00,1.58322,1.58326,1.58304,1.58322,231600000.0
2006-09-28 15:28:00,1.58333,1.58333,1.58314,1.58324,340700000.0
2006-09-28 15:29:00,1.5834,1.58355,1.58326,1.58328,396899997.0
2006-09-28 15:30:00,1.58323,1.58349,1.58317,1.58349,172199998.0
2006-09-28 15:31:00,1.58339,1.58361,1.58339,1.58361,96800000.0
2006-09-28 15:32:00,1.58358,1.5837,1.5835,1.5835,109399999.0
2006-09-28 15:33:00,1.58372,1.58382,1.58353,1.58382,213899999.0
2006-09-28 15:34:00,1.58377,1.58384,1.58353,1.58366,241500001.0
2006-09-28 15:35:00,1.58375,1.58382,1.5836,1.58362,344300001.0
2006-09-28 15:36:00,1.5835,1.58371,1.5835,1.58369,162199996.0
2006-09-28 15:37:00,1.58358,1.58375,1.58353,1.58365,317499996.0
2006-09-28 15:38:00,1.58357,1.58371,1.58344,1.58355,248900001.0
2006-09-28 15:39:00,1.58368,1.58372,1.58339,1.58357,251600001.0
2006-09-28 15:40:00,1.58348,1.58365,1.58348,1.58365,53700001.0
2006-09-28 15:41:00,1.58362,1.58366,1.58348,1.58358,170600002.0
2006-09-28 15:42:00,1.58356,1.58361,1.58343,1.58347,49200000.0
2006-09-28 15:43:00,1.58367,1.58376,1.58354,1.5837,97000001.0
2006-09-28 15:44:00,1.58352,1.58366,1.5835,1.58359,233400001.0
2006-09-28 15:45:00,1.58353,1.58363,1.5834,1.5834,302700001.0
2006-09-28 15:46:00,1.58328,1.58365,1.58328,1.5835,371200003.0
2006-09-28 15:47:00,1.58358,1.5836,1.58344,1.58347,251500002.0
2006-09-28 15:48:00,1.58349,1.58367,1.58335,1.58353,401200001.0
2006-09-28 15:49:00,1.5835,1.5837,1.5835,1.58368,359900004.0
2006-09-28 15:50:00,1.58357,1.58358,1.58333,1.58345,260200000.0
2006-09-28 15:51:00,1.58348,1.58362,1.58342,1.58355,317000002.0
2006-09-28 15:52:00,1.5835,1.58371,1.58343,1.58367,257800001.0
2006-09-28 15:53:00,1.58369,1.5838,1.5835,1.5836,162900001.0
2006-09-28 15:54:00,1.58363,1.58382,1.58348,1.58374,312400005.0
2006-09-28 15:55:00,1.58369,1.58397,1.58366,1.58375,222899998.0
2006-09-28 15:56:00,1.58385,1.58395,1.58369,1.58387,490300005.0
2006-09-28 15:57:00,1.5838,1.58401,1.58371,1.58383,482400001.0
2006-09-28 15:58:00,1.58385,1.58402,1.58374,1.584,494000005.0
2006-09-28 15:59:00,1.58381,1.5839,1.58368,1.58375,118299998.0
2006-09-28 16:00:00,1.5838,1.58392,1.58373,1.58385,210299995.0
2006-09-28 16:01:00,1.58357,1.58393,1.58357,1.58376,270500000.0
2006-09-28 16:02:00,1.58373,1.58392,1.58362,1.58389,223200003.0
2006-09-28 16:03:00,1.58366,1.58378,1.58349,1.58372,378499995.0
2006-09-28 16:04:00,1.58358,1.58365,1.58343,1.58365,218000001.0
2006-09-28 16:05:00,1.58375,1.58375,1.58354,1.5836,208700003.0
2006-09-28 16:06:00,1.58353,1.58388,1.58353,1.5838,337400003.0
2006-09-28 16:07:00,1.58379,1.58392,1.58354,1.58362,201699999.0
2006-09-28 16:08:00,1.58373,1.5839,1.58365,1.58383,401600001.0
2006-09-28 16:09:00,1.58381,1.58387,1.58363,1.58371,414400001.0
2006-09-28 16:10:00,1.58372,1.58372,1.58341,1.58358,398200000.0
2006-09-28 16:11:00,1.58366,1.58366,1.58339,1.58343,260400000.0
2006-09-28 16:12:00,1.58365,1.58372,1.58349,1.5836,112700002.0
2006-09-28 16:13:00,1.58352,1.58378,1.58331,1.58357,311200002.0
2006-09-28 16:14:00,1.58363,1.58367,1.58331,1.58359,422700000.0
2006-09-28 16:15:00,1.58343,1.58361,1.58321,1.58344,239999999.0
2006-09-28 16:16:00,1.5836,1.58368,1.58345,1.5835,366300002.0
2006-09-28 16:17:00,1.58346,1.58361,1.5834,1.58361,210000000.0
2006-09-28 16:18:00,1.58365,1.58365,1.58346,1.58358,169900000.0
2006-09-28 16:19:00,1.58355,1.58379,1.58355,1.58378,274300003.0
2006-09-28 16:20:00,1.58373,1.58398,1.58373,1.5839,231499999.0
2006-09-28 16:21:00,1.58388,1.58388,1.58368,1.58368,42400000.0
2006-09-28 16:22:00,1.58359,1.58377,1.58359,1.58377,119300001.0
2006-09-28 16:23:00,1.58374,1.58391,1.58367,1.58367,264900001.0
2006-09-28 16:24:00,1.58374,1.58381,1.58358,1.58366,329000002.0
2006-09-28 16:25:00,1.58355,1.58367,1.58351,1.5836,126900000.0
2006-09-28 16:26:00,1.5835,1.58351,1.58324,1.58338,398900000.0
2006-09-28 16:27:00,1.58334,1.58361,1.58334,1.5835,279100001.0
2006-09-28 16:28:00,1.58346,1.58381,1.58346,1.58373,153200002.0
2006-09-28 16:29:00,1.58376,1.58376,1.58357,1.5837,255600001.0
2006-09-28 16:30:00,1.58346,1.58366,1.58342,1.58358,382900004.0
2006-09-28 16:31:00,1.5835,1.58355,1.58326,1.58343,263799998.0
2006-09-28 16:32:00,1.58339,1.58352,1.58327,1.58337,195699999.0
2006-09-28 16:33:00,1.58336,1.58349,1.58329,1.58336,213099996.0
2006-09-28 16:34:00,1.58341,1.58351,1.58332,1.58342,54299999.0
2006-09-28 16:35:00,1.58334,1.58352,1.58325,1.58352,387399994.0
2006-09-28 16:36:00,1.5834,1.58349,1.58317,1.58326,210999999.0
2006-09-28 16:37:00,1.58349,1.58352,1.58329,1.58329,302899998.0
2006-09-28 16:38:00,1.5834,1.58344,1.58318,1.58336,496399998.0
2006-09-28 16:39:00,1.58332,1.58347,1.58332,1.58342,214800002.0
2006-09-28 16:40:00,1.58336,1.58336,1.58322,1.58329,101500000.0
2006-09-28 16:41:00,1.58314,1.58328,1.5831,1.58325,163699999.0
2006-09-28 16:42:00,1.58324,1.58339,1.58309,1.5833,432800003.0
2006-09-28 16:43:00,1.58326,1.58326,1.5829,1.5829,82500001.0
2006-09-28 16:44:00,1.58321,1.5833,1.58309,1.5832,334599995.0
2006-09-28 16:45:00,1.58312,1.58324,1.58301,1.58301,239499999.0
2006-09-28 16:46:00,1.58323,1.58333,1.58309,1.58329,384100002.0
2006-09-28 16:47:00,1.58318,1.58335,1.58312,1.58335,299900000.0
2006-09-28 16:48:00,1.58329,1.58341,1.58315,1.58335,425299997.0
2006-09-28 16:49:00,1.58328,1.58335,1.58322,1.5833,60800000.0
2006-09-28 16:50:00,1.58313,1.58323,1.58307,1.58308,251200004.0
2006-09-28 16:51:00,1.58302,1.58324,1.58292,1.5831,314800003.0
2006-09-28 16:52:00,1.58322,1.58329,1.58313,1.58317,154199999.0
2006-09-28 16:53:00,1.58316,1.58329,1.58304,1.58314,378000007.0
2006-09-28 16:54:00,1.58322,1.58346,1.58307,1.58326,516299997.0
2006-09-28 16:55:00,1.58357,1.58359,1.58336,1.58348,336800001.0
2006-09-28 16:56:00,1.58349,1.58359,1.58342,1.5835,314200002.0
2006-09-28 16:57:00,1.58357,1.58362,1.5834,1.5834,251400003.0
2006-09-28 16:58:00,1.58316,1.58351,1.58316,1.58343,301199996.0
2006-09-28 16:59:00,1.58343,1.58365,1.58328,1.58355,191000000.0
2006-09-28 17:00:00,1.58352,1.58373,1.58345,1.58373,330300000.0
2006-09-28 17:01:00,1.58372,1.58372,1.58344,1.58363,423100003.0
2006-09-28 17:02:00,1.58366,1.58366,1.58355,1.58355,17800000.0
2006-09-28 17:03:00,1.58367,1.58367,1.58323,1.58323,459400001.0
2006-09-28 17:04:00,1.58343,1.58351,1.58311,1.58311,299900000.0
2006-09-28 17:05:00,1.58328,1.58337,1.58322,1.5833,200500000.0
2006-09-28 17:06:00,1.58327,1.58353,1.58327,1.58353,137899998.0
2006-09-28 17:07:00,1.58351,1.58351,1.58329,1.58335,200999999.0
2006-09-28 17:08:00,1.58336,1.58353,1.58324,1.58353,236999998.0
2006-09-28 17:09:00,1.58352,1.5836,1.58344,1.58357,142600000.0
2006-09-28 17:10:00,1.58339,1.58359,1.58332,1.58346,231599999.0
2006-09-28 17:11:00,1.5834,1.58354,1.58331,1.58353,184100001.0
2006-09-28 17:12:00,1.58341,1.58353,1.58331,1.58345,471999999.0
2006-09-28 17:13:00,1.58345,1.58354,1.58325,1.58345,455900008.0
2006-09-28 17:14:00,1.58353,1.58362,1.58329,1.5834,310900002.0
2006-09-28 17:15:00,1.58347,1.58356,1.58331,1.58336,270999999.0
2006-09-28 17:16:00,1.58333,1.58355,1.58333,1.58352,288400000.0
2006-09-28 17:17:00,1.58344,1.58358,1.58334,1.58355,319400000.0
2006-09-28 17:18:00,1.5835,1.58355,1.58327,1.58345,276699996.0
2006-09-28 17:19:00,1.58353,1.58362,1.58349,1.5835,135199999.0
2006-09-28 17:20:00,1.58372,1.58387,1.58367,1.58371,265399997.0
2006-09-28 17:21:00,1.58375,1.5839,1.58369,1.5839,350299998.0
2006-09-28 17:22:00,1.58379,1.58393,1.58369,1.58373,285300003.0
2006-09-28 17:23:00,1.5838,1.58388,1.58366,1.58366,253300000.0
2006-09-28 17:24:00,1.58368,1.58377,1.58352,1.58365,307900002.0
2006-09-28 17:25:00,1.58359,1.58382,1.58359,1.58376,333600004.0
2006-09-28 17:26:00,1.58372,1.58396,1.58372,1.58377,124700001.0
2006-09-28 17:27:00,1.58378,1.58402,1.58378,1.58402,362100003.0
2006-09-28 17:28:00,1.58405,1.58405,1.58383,1.58383,127699996.0
2006-09-28 17:29:00,1.58404,1.58415,1.58398,1.5841,67100000.0
2006-09-28 17:30:00,1.58405,1.58416,1.58392,1.58402,493799994.0
2006-09-28 17:31:00,1.58391,1.58405,1.58373,1.58381,314400000.0
2006-09-28 17:32:00,1.58346,1.58372,1.58346,1.58372,251400002.0
2006-09-28 17:33:00,1.58373,1.58382,1.58358,1.58363,263499998.0
2006-09-28 17:34:00,1.5836,1.58381,1.58354,1.58372,382200001.0
2006-09-28 17:35:00,1.58367,1.58378,1.58362,1.58376,346500002.0
2006-09-28 17:36:00,1.58362,1.58378,1.58342,1.58363,137500000.0
2006-09-28 17:37:00,1.58363,1.58388,1.58363,1.58377,275100002.0
2006-09-28 17:38:00,1.58373,1.58379,1.58354,1.58372,267700001.0
2006-09-28 17:39:00,1.58355,1.58374,1.58348,1.58348,150999999.0
2006-09-28 17:40:00,1.58363,1.58388,1.58351,1.58378,418900002.0
2006-09-28 17:41:00,1.58392,1.58392,1.58367,1.58367,199899998.0
2006-09-28 17:42:00,1.58381,1.58381,1.58357,1.58374,210500003.0
2006-09-28 17:43:00,1.58372,1.58384,1.58357,1.58359,212000000.0
2006-09-28 17:44:00,1.58346,1.58401,1.58346,1.58401,335200003.0
2006-09-28 17:45:00,1.58387,1.58406,1.58387,1.58406,395600002.0
2006-09-28 17:46:00,1.58411,1.58412,1.58388,1.58404,170200001.0
2006-09-28 17:47:00,1.58394,1.58406,1.58394,1.58406,20500000.0
2006-09-28 17:48:00,1.5839,1.5841,1.58385,1.58394,219699999.0
2006-09-28 17:49:00,1.58395,1.58398,1.58375,1.58378,326900003.0
2006-09-28 17:50:00,1.58371,1.58381,1.58361,1.58366,247800002.0
2006-09-28 17:51:00,1.58359,1.58371,1.58355,1.58365,222200001.0
2006-09-28 17:52:00,1.58356,1.58372,1.58355,1.58367,384500000.0
2006-09-28 17:53:00,1.58356,1.58368,1.58345,1.58363,355900001.0
2006-09-28 17:54:00,1.5837,1.58376,1.58356,1.58363,318400003.0
2006-09-28 17:55:00,1.58365,1.58371,1.58346,1.58357,263500000.0
2006-09-28 17:56:00,1.58369,1.58373,1.58351,1.58351,271599997.0
2006-09-28 17:57:00,1.58355,1.58366,1.58355,1.58364,36000000.0
2006-09-28 17:58:00,1.58335,1.58368,1.58335,1.58368,291200002.0
2006-09-28 17:59:00,1.58366,1.58377,1.58353,1.58363,24700000.0
2006-09-28 18:00:00,1.5838,1.58383,1.58366,1.58374,303900001.0
2006-09-28 18:01:00,1.5838,1.5838,1.5838,1.5838,2036699999.0
2006-09-28 18:02:00,1.5837,1.5838,1.5837,1.5838,2036699999.0
2006-09-28 18:03:00,1.5839,1.5839,1.5839,1.5839,2036699999.0
2006-09-28 18:04:00,1.5838,1.5839,1.5837,1.5837,2036699999.0
2006-09-28 18:05:00,1.5838,1.5838,1.5836,1.5837,2036699999.0
2006-09-28 18:06:00,1.58356,1.58373,1.5835,1.58364,2036699999.0
2006-09-28 18:07:00,1.5837,1.5837,1.5836,1.5836,1823400012.0
2006-09-28 18:09:00,1.58365,1.58376,1.58339,1.58364,1823400012.0
2006-09-28 18:10:00,1.5837,1.5837,1.5835,1.5835,1497800007.0
2006-09-28 18:11:00,1.58351,1.58364,1.58336,1.58358,1497800007.0
2006-09-28 18:12:00,1.58363,1.58363,1.58343,1.58343,1897100002.0
2006-09-28 18:13:00,1.58344,1.58351,1.58328,1.58343,1285000009.0
2006-09-28 18:14:00,1.5834,1.5835,1.5834,1.5835,837900002.0
2006-09-28 18:15:00,1.5834,1.58364,1.58335,1.58364,837900002.0
2006-09-28 18:17:00,1.5836,1.58368,1.58339,1.58367,1960199995.0
2006-09-28 18:18:00,1.58353,1.58375,1.5834,1.5837,795000001.0
2006-09-28 18:19:00,1.58377,1.58387,1.58354,1.58368,2117299998.0
2006-09-28 18:20:00,1.5838,1.58383,1.58361,1.58365,1887600002.0
2006-09-28 18:21:00,1.58379,1.58379,1.58361,1.58361,801800001.0
2006-09-28 18:22:00,1.58377,1.58379,1.58364,1.58364,794400004.0
2006-09-28 18:23:00,1.5837,1.5838,1.5836,1.5836,1314299990.0
2006-09-28 18:24:00,1.5837,1.5837,1.5837,1.5837,1314299990.0
2006-09-28 18:25:00,1.5836,1.5836,1.5836,1.5836,1314299990.0
2006-09-28 18:27:00,1.58373,1.58373,1.58341,1.58357,1314299990.0
2006-09-28 18:28:00,1.5836,1.5837,1.5836,1.5837,1788700006.0
2006-09-28 18:29:00,1.58369,1.58375,1.58355,1.5836,1788700006.0
2006-09-28 18:30:00,1.58353,1.58374,1.58353,1.58363,916999999.0
2006-09-28 18:31:00,1.58361,1.58372,1.58346,1.58364,1055399989.0
2006-09-28 18:32:00,1.58373,1.58387,1.58355,1.58367,1364899990.0
2006-09-28 18:33:00,1.5836,1.5836,1.5836,1.5836,2026899999.0
2006-09-28 18:34:00,1.5838,1.5838,1.5837,1.5837,2026899999.0
2006-09-28 18:35:00,1.58384,1.58384,1.58363,1.58372,2026899999.0
2006-09-28 18:36:00,1.58379,1.58384,1.58363,1.58373,1239199992.0
2006-09-28 18:37:00,1.58373,1.5838,1.58354,1.58376,2082400003.0
2006-09-28 18:38:00,1.58377,1.58377,1.58351,1.58352,1439599994.0
2006-09-28 18:39:00,1.58362,1.58385,1.58358,1.58372,1924100004.0
2006-09-28 18:40:00,1.5838,1.5838,1.5837,1.5838,995899991.0
2006-09-28 18:41:00,1.58385,1.58397,1.58367,1.58384,995899991.0
2006-09-28 18:42:00,1.58399,1.58399,1.58363,1.58372,1277300002.0
2006-09-28 18:43:00,1.58386,1.58392,1.58375,1.5838,440900000.0
2006-09-28 18:44:00,1.58385,1.58393,1.58351,1.58367,1227900004.0
2006-09-28 18:45:00,1.58365,1.5837,1.58346,1.58355,522200000.0
2006-09-28 18:46:00,1.58357,1.58375,1.58348,1.58363,226200001.0
2006-09-28 18:47:00,1.58354,1.58378,1.58352,1.58369,476700003.0
2006-09-28 18:48:00,1.58362,1.58382,1.58358,1.58378,1584599991.0
2006-09-28 18:49:00,1.58385,1.58388,1.58372,1.58385,245199999.0
2006-09-28 18:50:00,1.58372,1.58387,1.58366,1.58379,539300005.0
2006-09-28 18:51:00,1.58377,1.58384,1.58358,1.58358,1312799996.0
2006-09-28 18:52:00,1.58359,1.5839,1.58358,1.5839,1193900001.0
2006-09-28 18:53:00,1.58389,1.58398,1.58363,1.58385,1491599992.0
2006-09-28 18:54:00,1.58387,1.58394,1.58377,1.58381,693200002.0
2006-09-28 18:55:00,1.58377,1.58385,1.58354,1.58374,1270899993.0
2006-09-28 18:56:00,1.58382,1.58382,1.58355,1.58369,1026799999.0
2006-09-28 18:57:00,1.58368,1.58377,1.58357,1.5837,587400002.0
2006-09-28 18:58:00,1.58377,1.58385,1.58367,1.58376,1009300004.0
2006-09-28 18:59:00,1.5837,1.58392,1.58368,1.58387,2070800011.0
2006-09-28 19:00:00,1.58379,1.58409,1.58379,1.58383,587900006.0
2006-09-28 19:01:00,1.58387,1.58395,1.58371,1.58392,392899997.0
2006-09-28 19:02:00,1.5837,1.58395,1.58367,1.5839,914999995.0
2006-09-28 19:03:00,1.5839,1.5839,1.5838,1.5838,570000003.0
2006-09-28 19:04:00,1.5839,1.5839,1.5838,1.5838,319399999.0
2006-09-28 19:05:00,1.58388,1.58395,1.58375,1.5839,927800006.0
2006-09-28 19:06:00,1.5838,1.5838,1.5838,1.5838,650300006.0
2006-09-28 19:07:00,1.58375,1.58377,1.58349,1.58352,650300006.0
2006-09-28 19:08:00,1.58358,1.58375,1.58352,1.58361,1417200006.0
2006-09-28 19:09:00,1.5836,1.58368,1.58345,1.58346,1479800005.0
2006-09-28 19:10:00,1.5836,1.58372,1.58348,1.58363,922800001.0
2006-09-28 19:11:00,1.58348,1.58391,1.58322,1.5835,1333399995.0
2006-09-28 19:12:00,1.58353,1.58366,1.58342,1.58346,700100001.0
2006-09-28 19:13:00,1.58341,1.58362,1.58336,1.58362,610199996.0
2006-09-28 19:14:00,1.58359,1.58362,1.58349,1.58352,407400006.0
2006-09-28 19:15:00,1.58355,1.58357,1.58339,1.58348,1263700005.0
2006-09-28 19:16:00,1.58355,1.58355,1.58336,1.58348,512600002.0
2006-09-28 19:17:00,1.58357,1.58363,1.58328,1.58337,700000000.0
2006-09-28 19:18:00,1.58363,1.58363,1.58338,1.5834,601700001.0
2006-09-28 19:19:00,1.58343,1.58373,1.58342,1.58369,1121700006.0
2006-09-28 19:20:00,1.58372,1.58386,1.58354,1.5838,1303100008.0
2006-09-28 19:21:00,1.58379,1.58395,1.58369,1.58372,1120599992.0
2006-09-28 19:22:00,1.58368,1.58384,1.58358,1.58369,404399993.0
2006-09-28 19:23:00,1.58373,1.58388,1.58362,1.58376,720999998.0
2006-09-28 19:24:00,1.58364,1.58385,1.58363,1.58385,700600008.0
2006-09-28 19:25:00,1.58368,1.58383,1.58364,1.58377,873200004.0
2006-09-28 19:26:00,1.58385,1.58396,1.58376,1.58389,1098699996.0
2006-09-28 19:27:00,1.5839,1.58395,1.58374,1.58376,1596800010.0
2006-09-28 19:28:00,1.58376,1.58393,1.58376,1.58387,427100002.0
2006-09-28 19:29:00,1.58376,1.58395,1.58366,1.58383,672500000.0
2006-09-28 19:30:00,1.584,1.584,1.5839,1.5839,1412399993.0
2006-09-28 19:31:00,1.58391,1.58405,1.58374,1.58398,1412399993.0
2006-09-28 19:32:00,1.58379,1.58406,1.58379,1.58391,618899995.0
2006-09-28 19:33:00,1.58389,1.58403,1.58379,1.58381,798200001.0
2006-09-28 19:34:00,1.58388,1.58419,1.58373,1.58397,1637300011.0
2006-09-28 19:35:00,1.5839,1.58405,1.5836,1.58403,671300003.0
2006-09-28 19:36:00,1.58397,1.58405,1.58374,1.58395,630700006.0
2006-09-28 19:37:00,1.58388,1.58402,1.58381,1.58392,255800000.0
2006-09-28 19:38:00,1.5839,1.584,1.58381,1.58387,755100004.0
2006-09-28 19:39:00,1.58389,1.58398,1.5837,1.5837,971200000.0
2006-09-28 19:40:00,1.58382,1.58397,1.58378,1.58389,454600002.0
2006-09-28 19:41:00,1.5838,1.5839,1.5838,1.5839,380399996.0
2006-09-28 19:42:00,1.58395,1.58395,1.58375,1.58387,827800008.0
2006-09-28 19:43:00,1.58389,1.58395,1.58371,1.5838,342500002.0
2006-09-28 19:44:00,1.58382,1.58394,1.58372,1.58389,996699998.0
2006-09-28 19:45:00,1.58377,1.58394,1.58372,1.58394,228599999.0
2006-09-28 19:46:00,1.58395,1.58395,1.58374,1.5839,728500001.0
2006-09-28 19:47:00,1.58373,1.58398,1.58373,1.5839,135899999.0
2006-09-28 19:48:00,1.58386,1.5839,1.58377,1.5838,694000002.0
2006-09-28 19:49:00,1.58385,1.58385,1.58365,1.58385,1206300001.0
2006-09-28 19:50:00,1.58379,1.58389,1.58368,1.58382,321999993.0
2006-09-28 19:51:00,1.58385,1.58392,1.58378,1.58382,555900004.0
2006-09-28 19:52:00,1.58385,1.58385,1.5837,1.58378,235299997.0
2006-09-28 19:53:00,1.58377,1.58385,1.58361,1.58377,575200004.0
2006-09-28 19:54:00,1.58375,1.58398,1.58375,1.5839,411399997.0
2006-09-28 19:55:00,1.58388,1.58395,1.58374,1.58387,503599998.0
2006-09-28 19:56:00,1.58392,1.58397,1.58373,1.58382,1076300005.0
2006-09-28 19:57:00,1.58387,1.58387,1.5836,1.5836,1822999988.0
2006-09-28 19:58:00,1.58359,1.58387,1.58358,1.58372,1521300006.0
2006-09-28 19:59:00,1.58359,1.58385,1.58359,1.5838,1158800003.0
2006-09-28 20:00:00,1.58385,1.58392,1.58365,1.58365,712300002.0
2006-09-28 20:01:00,1.58374,1.58393,1.58369,1.58385,661900004.0
2006-09-28 20:02:00,1.58371,1.58384,1.58368,1.58376,488500005.0
2006-09-28 20:03:00,1.58367,1.58387,1.58367,1.58387,353000002.0
2006-09-28 20:04:00,1.58383,1.58393,1.58373,1.58385,346699997.0
2006-09-28 20:05:00,1.58393,1.58401,1.58383,1.58391,350200000.0
2006-09-28 20:06:00,1.58405,1.58423,1.58405,1.58423,487400002.0
2006-09-28 20:07:00,1.58412,1.58421,1.58396,1.58403,169300001.0
2006-09-28 20:08:00,1.58402,1.58402,1.58371,1.58384,1498600006.0
2006-09-28 20:09:00,1.58398,1.58398,1.58381,1.58386,385800001.0
2006-09-28 20:10:00,1.58389,1.58399,1.58382,1.58393,511299998.0
2006-09-28 20:11:00,1.58385,1.58409,1.58385,1.58396,909599996.0
2006-09-28 20:12:00,1.58396,1.58423,1.58396,1.58412,501699994.0
2006-09-28 20:13:00,1.58407,1.58412,1.58383,1.58392,2046399998.0
2006-09-28 20:14:00,1.58389,1.58405,1.58382,1.584,546499996.0
2006-09-28 20:15:00,1.5839,1.58407,1.5839,1.58405,1493200010.0
2006-09-28 20:16:00,1.58401,1.58415,1.58392,1.584,1938400002.0
2006-09-28 20:17:00,1.58406,1.58413,1.58398,1.58409,352299992.0
2006-09-28 20:18:00,1.58409,1.5841,1.58395,1.58399,513499999.0
2006-09-28 20:19:00,1.5842,1.5842,1.5841,1.5841,643700000.0
2006-09-28 20:21:00,1.58394,1.58413,1.5839,1.58413,643700000.0
2006-09-28 20:22:00,1.58409,1.58416,1.58395,1.58407,611900004.0
2006-09-28 20:23:00,1.58401,1.58413,1.58386,1.58396,1152799999.0
2006-09-28 20:24:00,1.58413,1.58413,1.58389,1.58399,634800011.0
2006-09-28 20:25:00,1.5841,1.58414,1.58392,1.58405,677399999.0
2006-09-28 20:26:00,1.58406,1.58413,1.58395,1.5841,461800001.0
2006-09-28 20:27:00,1.58406,1.58414,1.58394,1.58408,494600005.0
2006-09-28 20:28:00,1.5839,1.5841,1.5839,1.584,1592499998.0
2006-09-28 20:29:00,1.58399,1.58406,1.58377,1.58391,1592499998.0
2006-09-28 20:30:00,1.584,1.584,1.5839,1.5839,596800002.0
2006-09-28 20:31:00,1.584,1.584,1.584,1.584,596800002.0
2006-09-28 20:32:00,1.5841,1.5841,1.5839,1.5839,596800002.0
2006-09-28 20:33:00,1.58391,1.58418,1.58388,1.58403,596800002.0
2006-09-28 20:34:00,1.58402,1.58402,1.58381,1.58381,451000001.0
2006-09-28 20:35:00,1.58381,1.58402,1.58381,1.58391,538699994.0
2006-09-28 20:36:00,1.58377,1.58406,1.58367,1.58406,426400004.0
2006-09-28 20:37:00,1.584,1.584,1.58345,1.58345,945700003.0
2006-09-28 20:38:00,1.58351,1.58357,1.58328,1.5833,2001300014.0
2006-09-28 20:39:00,1.58333,1.58369,1.58333,1.58369,961800002.0
2006-09-28 20:40:00,1.5838,1.58385,1.58361,1.58361,1401700008.0
2006-09-28 20:41:00,1.58365,1.58378,1.58338,1.58358,627599997.0
2006-09-28 20:42:00,1.58368,1.58377,1.58344,1.58344,192299998.0
2006-09-28 20:43:00,1.58357,1.58371,1.58343,1.58356,645699997.0
2006-09-28 20:44:00,1.58353,1.58369,1.58337,1.58343,1256999998.0
2006-09-28 20:45:00,1.58362,1.58367,1.58332,1.58334,1144700005.0
2006-09-28 20:46:00,1.58352,1.58359,1.58327,1.58353,347400003.0
2006-09-28 20:47:00,1.58327,1.58343,1.58298,1.58328,774400005.0
2006-09-28 20:48:00,1.58326,1.58352,1.58314,1.58331,1493500006.0
2006-09-28 20:49:00,1.58323,1.58356,1.58323,1.58349,710300004.0
2006-09-28 20:50:00,1.58347,1.58354,1.58332,1.58348,1763400003.0
2006-09-28 20:51:00,1.58352,1.58355,1.58337,1.58339,349800001.0
2006-09-28 20:52:00,1.58353,1.58353,1.58327,1.58339,1511200001.0
2006-09-28 20:53:00,1.5835,1.58357,1.58335,1.5834,1506800008.0
2006-09-28 20:54:00,1.58328,1.58352,1.58328,1.58348,688600002.0
2006-09-28 20:55:00,1.5835,1.5835,1.5834,1.5834,817999997.0
2006-09-28 20:56:00,1.58338,1.58355,1.58321,1.5835,2051799998.0
2006-09-28 20:57:00,1.5836,1.5836,1.5835,1.5835,1533500005.0
2006-09-28 20:58:00,1.5836,1.5836,1.5835,1.5836,1533500005.0
2006-09-28 21:00:00,1.5835,1.5836,1.5833,1.5834,1533500005.0
2006-09-28 21:01:00,1.5835,1.5835,1.5835,1.5835,1533500005.0
2006-09-28 21:02:00,1.58357,1.5836,1.58339,1.58342,1533500005.0
2006-09-28 21:03:00,1.58343,1.58365,1.58338,1.58359,1315799997.0
2006-09-28 21:04:00,1.58358,1.58365,1.58339,1.58354,337900002.0
2006-09-28 21:05:00,1.58348,1.58365,1.58341,1.5836,873099993.0
2006-09-28 21:06:00,1.58341,1.58368,1.58338,1.5836,528400002.0
2006-09-28 21:07:00,1.5836,1.5836,1.58346,1.5835,467900007.0
2006-09-28 21:08:00,1.58358,1.58358,1.58336,1.58349,325100001.0
2006-09-28 21:09:00,1.58339,1.58349,1.58332,1.58344,441800000.0
2006-09-28 21:10:00,1.58356,1.5837,1.58352,1.58355,822999995.0
2006-09-28 21:11:00,1.58355,1.58355,1.5834,1.58348,895600001.0
2006-09-28 21:12:00,1.58355,1.58357,1.58337,1.58348,345599995.0
2006-09-28 21:13:00,1.58348,1.58359,1.58336,1.5835,1040400009.0
2006-09-28 21:14:00,1.58354,1.58363,1.58339,1.58356,765700003.0
2006-09-28 21:15:00,1.5835,1.58365,1.58333,1.58348,823400006.0
2006-09-28 21:16:00,1.58323,1.58364,1.58323,1.58355,590800007.0
2006-09-28 21:17:00,1.58348,1.58365,1.58345,1.58358,1308000006.0
2006-09-28 21:18:00,1.58365,1.58365,1.58335,1.58336,664500000.0
2006-09-28 21:19:00,1.58362,1.58368,1.58346,1.58349,632300005.0
2006-09-28 21:20:00,1.5836,1.5837,1.5836,1.5837,1897600005.0
2006-09-28 21:21:00,1.5838,1.5838,1.5837,1.5837,1897600005.0
2006-09-28 21:22:00,1.58367,1.58378,1.58353,1.58369,1897600005.0
2006-09-28 21:23:00,1.5837,1.5837,1.58335,1.58338,1298499997.0
2006-09-28 21:24:00,1.5836,1.5836,1.58342,1.58349,623199999.0
2006-09-28 21:25:00,1.58348,1.58367,1.58323,1.58355,1402999996.0
2006-09-28 21:26:00,1.58359,1.58364,1.58348,1.58353,651300010.0
2006-09-28 21:27:00,1.58364,1.5837,1.58356,1.58366,515600006.0
2006-09-28 21:28:00,1.58352,1.58368,1.58352,1.58366,621899999.0
2006-09-28 21:29:00,1.58364,1.58382,1.58361,1.58372,549200004.0
2006-09-28 21:30:00,1.58368,1.5837,1.58347,1.58347,461500001.0
2006-09-28 21:31:00,1.58346,1.58374,1.58345,1.58373,539200002.0
2006-09-28 21:32:00,1.58382,1.58399,1.5837,1.5837,2118500014.0
2006-09-28 21:33:00,1.58393,1.58393,1.58369,1.58374,257900002.0
2006-09-28 21:34:00,1.58386,1.58399,1.58378,1.58385,1203999995.0
2006-09-28 21:35:00,1.58395,1.58402,1.58383,1.58383,1119100001.0
2006-09-28 21:36:00,1.58386,1.58393,1.58378,1.58382,95900000.0
2006-09-28 21:37:00,1.58394,1.584,1.58374,1.58374,552800005.0
2006-09-28 21:38:00,1.58389,1.58412,1.5838,1.58412,420800006.0
2006-09-28 21:39:00,1.58404,1.58414,1.58404,1.58414,35400000.0
2006-09-28 21:40:00,1.58403,1.58422,1.58389,1.58399,463499995.0
2006-09-28 21:41:00,1.58396,1.58412,1.58382,1.58398,805200000.0
2006-09-28 21:42:00,1.584,1.58413,1.58388,1.58399,445300008.0
2006-09-28 21:43:00,1.58393,1.58413,1.58392,1.58411,1139399995.0
2006-09-28 21:44:00,1.5841,1.58418,1.58401,1.5841,1104599999.0
2006-09-28 21:45:00,1.58398,1.5843,1.58398,1.58419,784400000.0
2006-09-28 21:46:00,1.58419,1.58436,1.58406,1.58408,1471200021.0
2006-09-28 21:47:00,1.58412,1.58435,1.5841,1.5842,1128800000.0
2006-09-28 21:48:00,1.58418,1.58428,1.58406,1.58417,568700003.0
2006-09-28 21:49:00,1.5842,1.58428,1.58405,1.58418,1170900003.0
2006-09-28 21:50:00,1.58419,1.58419,1.58401,1.58406,317700002.0
2006-09-28 21:51:00,1.58406,1.58423,1.58401,1.58419,500100003.0
2006-09-28 21:52:00,1.5842,1.5842,1.5839,1.5839,1440900004.0
2006-09-28 21:53:00,1.5841,1.58415,1.58395,1.58405,389700004.0
2006-09-28 21:54:00,1.58415,1.58415,1.584,1.584,197500000.0
2006-09-28 21:55:00,1.584,1.58415,1.58394,1.5841,505900002.0
2006-09-28 21:56:00,1.58417,1.58423,1.58402,1.58402,650700003.0
2006-09-28 21:57:00,1.584,1.58415,1.58399,1.58415,508300002.0
2006-09-28 21:58:00,1.58413,1.58413,1.5839,1.58412,659700000.0
2006-09-28 21:59:00,1.58407,1.58415,1.58396,1.5841,1192599998.0
2006-09-28 22:00:00,1.58404,1.58426,1.58402,1.58423,691100006.0
2006-09-28 22:01:00,1.5842,1.58427,1.5842,1.58422,277600007.0
2006-09-28 22:02:00,1.58417,1.58427,1.584,1.58415,1353299991.0
2006-09-28 22:03:00,1.58416,1.58424,1.58401,1.58424,496300001.0
2006-09-28 22:04:00,1.58425,1.58427,1.584,1.58417,636600000.0
2006-09-28 22:05:00,1.58427,1.58427,1.58409,1.58418,281500000.0
2006-09-28 22:06:00,1.58418,1.58425,1.58406,1.58425,477900002.0
2006-09-28 22:07:00,1.5842,1.5842,1.58401,1.58401,120700001.0
2006-09-28 22:08:00,1.58408,1.5842,1.584,1.58418,308100003.0
2006-09-28 22:09:00,1.58418,1.58418,1.58397,1.58405,494900001.0
2006-09-28 22:10:00,1.58425,1.58425,1.58405,1.58405,248499997.0
2006-09-28 22:11:00,1.58423,1.58423,1.58402,1.58402,197600003.0
2006-09-28 22:12:00,1.58415,1.58415,1.58398,1.5841,719600006.0
2006-09-28 22:13:00,1.58374,1.58399,1.5834,1.5835,312599998.0
2006-09-28 22:14:00,1.58405,1.58405,1.58383,1.58386,331800000.0
2006-09-28 22:15:00,1.58385,1.58398,1.58366,1.58374,557899996.0
2006-09-28 22:16:00,1.5836,1.58377,1.58356,1.58369,239500001.0
2006-09-28 22:17:00,1.58375,1.58377,1.5837,1.58374,109399998.0
2006-09-28 22:18:00,1.5835,1.58371,1.5835,1.58371,237399998.0
2006-09-28 22:19:00,1.58358,1.5838,1.58354,1.5838,196700000.0
2006-09-28 22:20:00,1.58374,1.58374,1.58354,1.58363,331200000.0
2006-09-28 22:21:00,1.58355,1.58367,1.58348,1.5836,390600003.0
2006-09-28 22:22:00,1.58365,1.58379,1.58357,1.58365,859400002.0
2006-09-28 22:23:00,1.58374,1.58383,1.58359,1.58372,243699997.0
2006-09-28 22:24:00,1.58373,1.58381,1.58355,1.58355,271100002.0
2006-09-28 22:25:00,1.5838,1.5838,1.5835,1.5835,489799995.0
2006-09-28 22:26:00,1.58326,1.5838,1.58326,1.58371,814700007.0
2006-09-28 22:27:00,1.58355,1.58379,1.58344,1.58365,260800000.0
2006-09-28 22:28:00,1.58354,1.5838,1.58351,1.58373,662999998.0
2006-09-28 22:29:00,1.58363,1.58381,1.58363,1.58377,939900005.0
2006-09-28 22:30:00,1.58368,1.58383,1.58334,1.58344,760699995.0
2006-09-28 22:31:00,1.5837,1.58375,1.58343,1.58357,236499997.0
2006-09-28 22:32:00,1.58375,1.58375,1.5836,1.5836,238100001.0
2006-09-28 22:33:00,1.58358,1.58385,1.58355,1.58385,277599999.0
2006-09-28 22:34:00,1.58388,1.58392,1.58375,1.58379,446900000.0
2006-09-28 22:35:00,1.58387,1.58398,1.58377,1.58384,264499997.0
2006-09-28 22:36:00,1.58389,1.58405,1.58382,1.584,856000003.0
2006-09-28 22:37:00,1.58389,1.58399,1.58363,1.58383,480499994.0
2006-09-28 22:38:00,1.58328,1.5838,1.58314,1.58359,377499998.0
2006-09-28 22:39:00,1.58362,1.58392,1.58319,1.58368,640700000.0
2006-09-28 22:40:00,1.58347,1.58389,1.58322,1.58359,617399996.0
2006-09-28 22:41:00,1.58381,1.58405,1.5838,1.58399,578899998.0
2006-09-28 22:42:00,1.58379,1.58405,1.58379,1.584,677900002.0
2006-09-28 22:43:00,1.58388,1.58408,1.58371,1.58398,1106899999.0
2006-09-28 22:44:00,1.5839,1.58399,1.58368,1.58387,290000003.0
2006-09-28 22:45:00,1.58349,1.58379,1.58338,1.58361,531000002.0
2006-09-28 22:46:00,1.58403,1.58406,1.58381,1.58385,208500002.0
2006-09-28 22:47:00,1.58408,1.58408,1.58387,1.58389,143500003.0
2006-09-28 22:48:00,1.58403,1.58427,1.58383,1.58426,323600000.0
2006-09-28 22:49:00,1.58422,1.58436,1.58384,1.58397,649599999.0
2006-09-28 22:50:00,1.58393,1.58406,1.58384,1.58401,227899999.0
2006-09-28 22:51:00,1.58386,1.58405,1.58383,1.58389,595900002.0
2006-09-28 22:52:00,1.58387,1.58405,1.58371,1.584,362900003.0
2006-09-28 22:53:00,1.58394,1.58415,1.58393,1.58415,264300004.0
2006-09-28 22:54:00,1.58418,1.5842,1.58392,1.58394,515099998.0
2006-09-28 22:55:00,1.5842,1.58423,1.58403,1.58403,263500005.0
2006-09-28 22:56:00,1.58408,1.5841,1.58387,1.58399,129200000.0
2006-09-28 22:57:00,1.58404,1.58409,1.58385,1.58385,391800002.0
2006-09-28 22:58:00,1.58394,1.58405,1.58389,1.58391,233100002.0
2006-09-28 22:59:00,1.5839,1.58395,1.58352,1.58352,502000001.0
2006-09-28 23:00:00,1.583,1.5835,1.58242,1.58281,335300000.0
2006-09-28 23:01:00,1.58374,1.58382,1.58352,1.58366,398600000.0
2006-09-28 23:02:00,1.58362,1.58382,1.58362,1.58382,168899998.0
2006-09-28 23:03:00,1.58375,1.58382,1.58353,1.58369,381100001.0
2006-09-28 23:04:00,1.58341,1.5838,1.58335,1.5838,330900003.0
2006-09-28 23:05:00,1.5838,1.58383,1.58362,1.58362,184000001.0
2006-09-28 23:06:00,1.58371,1.58385,1.58362,1.5837,326900003.0
2006-09-28 23:07:00,1.5838,1.58385,1.58366,1.58377,303500006.0
2006-09-28 23:08:00,1.5838,1.58398,1.58371,1.58389,534900001.0
2006-09-28 23:09:00,1.5839,1.58395,1.5839,1.58395,61700000.0
2006-09-28 23:10:00,1.58384,1.58393,1.58364,1.58372,67199999.0
2006-09-28 23:11:00,1.58371,1.58391,1.58369,1.58377,429000000.0
2006-09-28 23:12:00,1.58359,1.58375,1.58344,1.58344,351000003.0
2006-09-28 23:13:00,1.58338,1.58368,1.58337,1.58351,288299999.0
2006-09-28 23:14:00,1.58357,1.58364,1.58316,1.58331,400300001.0
2006-09-28 23:15:00,1.58364,1.58373,1.58343,1.58362,368700002.0
2006-09-28 23:16:00,1.58361,1.58361,1.58338,1.58346,264100002.0
2006-09-28 23:17:00,1.58357,1.58371,1.58342,1.58362,566200006.0
2006-09-28 23:18:00,1.58362,1.58379,1.58357,1.58371,453600000.0
2006-09-28 23:19:00,1.58332,1.58351,1.58304,1.58333,439700002.0
2006-09-28 23:20:00,1.58357,1.58375,1.58357,1.58375,89499998.0
2006-09-28 23:21:00,1.58367,1.5837,1.58353,1.58359,199500003.0
2006-09-28 23:22:00,1.58373,1.58377,1.58365,1.58377,49600000.0
2006-09-28 23:23:00,1.58367,1.58379,1.58367,1.58379,125299999.0
2006-09-28 23:24:00,1.58374,1.58374,1.58361,1.58361,74700000.0
2006-09-28 23:25:00,1.58385,1.58385,1.58364,1.58364,58399999.0
2006-09-28 23:26:00,1.58381,1.58381,1.58375,1.58375,49800000.0
2006-09-28 23:27:00,1.5837,1.58375,1.5837,1.58375,157700001.0
2006-09-28 23:28:00,1.58375,1.58381,1.58361,1.58375,316700005.0
2006-09-28 23:29:00,1.58375,1.58391,1.58365,1.58381,117500000.0
2006-09-28 23:30:00,1.58385,1.58385,1.5836,1.5836,244500000.0
2006-09-28 23:31:00,1.5837,1.58388,1.5837,1.58388,332099999.0
2006-09-28 23:32:00,1.5838,1.58385,1.58355,1.58363,361400000.0
2006-09-28 23:33:00,1.58366,1.58378,1.58366,1.58375,223799999.0
2006-09-28 23:34:00,1.58376,1.58382,1.58369,1.5838,205099998.0
2006-09-28 23:35:00,1.5837,1.5838,1.5837,1.5838,46299999.0
2006-09-28 23:36:00,1.58367,1.58394,1.58367,1.58394,279200001.0
2006-09-28 23:37:00,1.58378,1.58378,1.58364,1.58364,43200000.0
2006-09-28 23:38:00,1.58367,1.58367,1.58344,1.5836,160200003.0
2006-09-28 23:39:00,1.5834,1.5836,1.58329,1.5834,281900005.0
2006-09-28 23:40:00,1.58357,1.5836,1.58291,1.58321,284400001.0
2006-09-28 23:41:00,1.58363,1.58363,1.58333,1.5834,376000005.0
2006-09-28 23:42:00,1.58347,1.58359,1.58305,1.58322,356500003.0
2006-09-28 23:43:00,1.58349,1.58356,1.58346,1.58356,90199999.0
2006-09-28 23:44:00,1.5834,1.58365,1.5834,1.58365,299300002.0
2006-09-28 23:45:00,1.58343,1.58389,1.58343,1.58389,265300002.0
2006-09-28 23:46:00,1.58382,1.58402,1.58377,1.58394,180600003.0
2006-09-28 23:47:00,1.58357,1.58384,1.58331,1.58383,294400002.0
2006-09-28 23:48:00,1.58375,1.58378,1.58314,1.58341,286500001.0
2006-09-28 23:49:00,1.58391,1.58404,1.58379,1.58385,255200003.0
2006-09-28 23:50:00,1.58385,1.58388,1.58327,1.58362,319000002.0
2006-09-28 23:51:00,1.58398,1.58401,1.58384,1.58384,218600000.0
2006-09-28 23:52:00,1.58393,1.58395,1.58369,1.58387,295500001.0
2006-09-28 23:53:00,1.58384,1.58395,1.58371,1.58388,280299998.0
2006-09-28 23:54:00,1.5836,1.5837,1.58298,1.58298,282700001.0
2006-09-28 23:55:00,1.58368,1.5838,1.58362,1.58375,114100000.0
2006-09-28 23:56:00,1.58381,1.58381,1.58361,1.58371,87900000.0
2006-09-28 23:57:00,1.58363,1.58383,1.58354,1.58354,272700002.0
2006-09-28 23:58:00,1.5837,1.58383,1.58361,1.58372,258000005.0
2006-09-28 23:59:00,1.58367,1.58381,1.58367,1.58381,77399999.0
2006-09-29 00:00:00,1.58381,1.58381,1.58375,1.58375,40900000.0
2006-09-29 00:01:00,1.58367,1.5838,1.58353,1.58363,315300003.0
2006-09-29 00:02:00,1.58353,1.58353,1.58342,1.58344,126300002.0
2006-09-29 00:03:00,1.58342,1.5835,1.58331,1.58341,327099999.0
2006-09-29 00:04:00,1.5833,1.58352,1.5833,1.58341,277399997.0
2006-09-29 00:05:00,1.58344,1.58362,1.58344,1.58362,119999997.0
2006-09-29 00:06:00,1.58355,1.58367,1.58342,1.58363,209300002.0
2006-09-29 00:07:00,1.5835,1.58362,1.58331,1.58354,290699998.0
2006-09-29 00:08:00,1.58359,1.58363,1.58334,1.58343,310199999.0
2006-09-29 00:09:00,1.58357,1.58367,1.58346,1.58357,260300002.0
2006-09-29 00:10:00,1.58363,1.58371,1.58347,1.58359,69699999.0
2006-09-29 00:11:00,1.58359,1.58372,1.58353,1.58369,246600000.0
2006-09-29 00:12:00,1.58344,1.5836,1.58344,1.5836,64699999.0
2006-09-29 00:13:00,1.58359,1.58359,1.58338,1.58346,206999998.0
2006-09-29 00:14:00,1.58349,1.58355,1.58337,1.58351,159700000.0
2006-09-29 00:15:00,1.58353,1.58357,1.58345,1.58345,36000000.0
2006-09-29 00:16:00,1.5836,1.5837,1.58333,1.58339,399299997.0
2006-09-29 00:17:00,1.58351,1.58365,1.58333,1.58352,325600002.0
2006-09-29 00:18:00,1.58349,1.58369,1.58336,1.58364,180599999.0
2006-09-29 00:19:00,1.58365,1.58365,1.5836,1.5836,35100001.0
2006-09-29 00:20:00,1.58365,1.58367,1.58345,1.58349,323800004.0
2006-09-29 00:21:00,1.5836,1.58365,1.5834,1.5834,134199999.0
2006-09-29 00:22:00,1.5834,1.5836,1.5834,1.5836,104199998.0
2006-09-29 00:23:00,1.58357,1.58369,1.58347,1.58369,210300000.0
2006-09-29 00:24:00,1.58365,1.5837,1.58341,1.58341,216600002.0
2006-09-29 00:25:00,1.58365,1.5837,1.58346,1.58363,335800001.0
2006-09-29 00:26:00,1.58358,1.58365,1.58344,1.58357,111100002.0
2006-09-29 00:27:00,1.5835,1.5836,1.5835,1.5836,46200001.0
2006-09-29 00:28:00,1.58365,1.58365,1.58344,1.58344,225699999.0
2006-09-29 00:29:00,1.58337,1.58358,1.58312,1.58333,478800006.0
2006-09-29 00:30:00,1.58355,1.58362,1.58341,1.58347,305499996.0
2006-09-29 00:31:00,1.5835,1.58362,1.58348,1.58361,289000004.0
2006-09-29 00:32:00,1.58358,1.58358,1.58344,1.58344,59700000.0
2006-09-29 00:33:00,1.58349,1.5836,1.58337,1.58337,299400001.0
2006-09-29 00:34:00,1.58318,1.58358,1.58318,1.58341,383400000.0
2006-09-29 00:35:00,1.58355,1.58367,1.58354,1.58367,83700000.0
2006-09-29 00:36:00,1.58365,1.58371,1.58365,1.58369,110500001.0
2006-09-29 00:37:00,1.5836,1.58368,1.58348,1.58356,432399999.0
2006-09-29 00:38:00,1.58357,1.58368,1.58348,1.58362,212600002.0
2006-09-29 00:39:00,1.58338,1.58356,1.58329,1.58335,349999997.0
2006-09-29 00:40:00,1.58358,1.58365,1.5835,1.5836,102500000.0
2006-09-29 00:41:00,1.58365,1.58365,1.58352,1.58352,47900000.0
2006-09-29 00:42:00,1.5836,1.58365,1.58345,1.58345,322700004.0
2006-09-29 00:43:00,1.5836,1.58362,1.5834,1.58355,320300000.0
2006-09-29 00:44:00,1.58346,1.58366,1.58346,1.5835,240400004.0
2006-09-29 00:45:00,1.5835,1.58363,1.58345,1.58357,305500002.0
2006-09-29 00:46:00,1.58355,1.58365,1.58342,1.5835,291300000.0
2006-09-29 00:47:00,1.58363,1.58379,1.58354,1.58361,253900002.0
2006-09-29 00:48:00,1.58368,1.58383,1.58362,1.58366,265399999.0
2006-09-29 00:49:00,1.58373,1.58377,1.58356,1.58367,376899996.0
2006-09-29 00:50:00,1.58378,1.58384,1.58362,1.58384,303900001.0
2006-09-29 00:51:00,1.58363,1.58381,1.58348,1.58374,160399999.0
2006-09-29 00:52:00,1.58377,1.58383,1.58356,1.58375,280400003.0
2006-09-29 00:53:00,1.58359,1.58382,1.58359,1.58382,172900000.0
2006-09-29 00:54:00,1.58398,1.58421,1.58396,1.5842,178700002.0
2006-09-29 00:55:00,1.58402,1.58419,1.58391,1.5841,294299999.0
2006-09-29 00:56:00,1.58412,1.58417,1.58398,1.58417,242799999.0
2006-09-29 00:57:00,1.58405,1.58421,1.58391,1.58396,416000001.0
2006-09-29 00:58:00,1.58408,1.58423,1.58389,1.5841,260199998.0
2006-09-29 00:59:00,1.58395,1.5841,1.58375,1.58394,266399996.0
2006-09-29 01:00:00,1.58388,1.58414,1.58386,1.58414,129200000.0
2006-09-29 01:01:00,1.58417,1.58417,1.58401,1.58407,348099998.0
2006-09-29 01:02:00,1.58415,1.58432,1.58404,1.58412,406499997.0
2006-09-29 01:03:00,1.584,1.58415,1.58386,1.58404,111700001.0
2006-09-29 01:04:00,1.58403,1.58412,1.58366,1.58398,392000006.0
2006-09-29 01:05:00,1.58407,1.58409,1.58385,1.58398,307500003.0
2006-09-29 01:06:00,1.58398,1.58413,1.5839,1.58404,218000003.0
2006-09-29 01:07:00,1.584,1.58415,1.58391,1.58408,293600001.0
2006-09-29 01:08:00,1.58387,1.584,1.58383,1.584,306799996.0
2006-09-29 01:09:00,1.58398,1.58405,1.5839,1.58405,141800002.0
2006-09-29 01:10:00,1.58405,1.58405,1.5839,1.5839,255799997.0
2006-09-29 01:11:00,1.58405,1.58405,1.584,1.584,51299999.0
2006-09-29 01:12:00,1.58388,1.58409,1.58388,1.58405,264599998.0
2006-09-29 01:13:00,1.58403,1.58403,1.58345,1.58345,278400002.0
2006-09-29 01:14:00,1.58356,1.58389,1.58341,1.58348,279599997.0
2006-09-29 01:15:00,1.58401,1.58418,1.58393,1.58402,289200000.0
2006-09-29 01:16:00,1.58418,1.58418,1.58396,1.58418,312700005.0
2006-09-29 01:17:00,1.5842,1.58422,1.58373,1.58373,366900000.0
2006-09-29 01:18:00,1.584,1.58418,1.58384,1.58384,264500006.0
2006-09-29 01:19:00,1.58422,1.58422,1.58394,1.584,167999998.0
2006-09-29 01:20:00,1.58412,1.58419,1.58405,1.58419,139899998.0
2006-09-29 01:21:00,1.58425,1.58425,1.5841,1.5841,128599998.0
2006-09-29 01:22:00,1.58401,1.58426,1.58401,1.58425,375400004.0
2006-09-29 01:23:00,1.58428,1.58428,1.58405,1.58405,106699998.0
2006-09-29 01:24:00,1.584,1.58413,1.58358,1.58399,451300001.0
2006-09-29 01:25:00,1.58421,1.58421,1.58388,1.58407,127000002.0
2006-09-29 01:26:00,1.58414,1.58422,1.58414,1.58422,67100001.0
2006-09-29 01:27:00,1.58415,1.5842,1.584,1.58408,478200001.0
2006-09-29 01:28:00,1.5842,1.58425,1.58411,1.58419,100800001.0
2006-09-29 01:29:00,1.58408,1.5842,1.58401,1.58415,108899997.0
2006-09-29 01:30:00,1.58409,1.5842,1.58406,1.58418,72599999.0
2006-09-29 01:31:00,1.58402,1.58414,1.58391,1.58408,245499997.0
2006-09-29 01:32:00,1.58407,1.58415,1.5839,1.58415,518300003.0
2006-09-29 01:33:00,1.58385,1.58403,1.58385,1.58394,146200002.0
2006-09-29 01:34:00,1.58369,1.584,1.58369,1.5839,402800000.0
2006-09-29 01:35:00,1.58379,1.58381,1.58365,1.58365,172600003.0
2006-09-29 01:36:00,1.58388,1.58407,1.58387,1.58391,319700000.0
2006-09-29 01:37:00,1.584,1.58417,1.58388,1.58404,211599999.0
2006-09-29 01:38:00,1.58425,1.58425,1.58405,1.58416,349099999.0
2006-09-29 01:39:00,1.58413,1.58423,1.584,1.584,314699997.0
2006-09-29 01:40:00,1.5842,1.5842,1.58401,1.58405,81499998.0
2006-09-29 01:41:00,1.58408,1.58408,1.58371,1.58374,262999998.0
2006-09-29 01:42:00,1.58394,1.58408,1.58394,1.58402,227499998.0
2006-09-29 01:43:00,1.58401,1.58411,1.58385,1.58393,128599999.0
2006-09-29 01:44:00,1.58386,1.58409,1.58386,1.58397,232499999.0
2006-09-29 01:45:00,1.58405,1.58405,1.584,1.584,7200000.0
2006-09-29 01:46:00,1.584,1.58415,1.5839,1.5841,213400002.0
2006-09-29 01:47:00,1.58406,1.58406,1.58378,1.58378,214099995.0
2006-09-29 01:48:00,1.58393,1.58403,1.58385,1.58395,233100000.0
2006-09-29 01:49:00,1.58385,1.58397,1.58376,1.58397,225300002.0
2006-09-29 01:50:00,1.58396,1.58406,1.5837,1.58394,317200001.0
2006-09-29 01:51:00,1.58396,1.58399,1.58383,1.58392,347499998.0
2006-09-29 01:52:00,1.58387,1.58411,1.5838,1.58383,287400002.0
2006-09-29 01:53:00,1.584,1.58402,1.58382,1.58392,350800005.0
2006-09-29 01:54:00,1.58391,1.58399,1.58363,1.58367,179000000.0
2006-09-29 01:55:00,1.58382,1.58391,1.58369,1.5839,345200004.0
2006-09-29 01:56:00,1.58374,1.58386,1.58365,1.58365,125799999.0
2006-09-29 01:57:00,1.58379,1.58389,1.58369,1.58375,377400000.0
2006-09-29 01:58:00,1.58382,1.58389,1.5837,1.58377,228700005.0
2006-09-29 01:59:00,1.58363,1.58386,1.58363,1.58372,303700000.0
2006-09-29 02:00:00,1.58391,1.58391,1.5836,1.58366,289700004.0
2006-09-29 02:01:00,1.58391,1.58411,1.58383,1.5839,184500002.0
2006-09-29 02:02:00,1.58375,1.58395,1.58367,1.58393,272999998.0
2006-09-29 02:03:00,1.5838,1.58403,1.5838,1.58403,232100001.0
2006-09-29 02:04:00,1.58398,1.58405,1.58384,1.58405,338500002.0
2006-09-29 02:05:00,1.584,1.58405,1.58376,1.58376,144599999.0
2006-09-29 02:06:00,1.58401,1.58405,1.58389,1.58399,244499999.0
2006-09-29 02:07:00,1.58388,1.58406,1.58382,1.58406,508300000.0
2006-09-29 02:08:00,1.58405,1.58405,1.5837,1.5837,151100000.0
2006-09-29 02:09:00,1.58403,1.58403,1.58377,1.5839,254700000.0
2006-09-29 02:10:00,1.584,1.584,1.5839,1.5839,86400001.0
2006-09-29 02:11:00,1.584,1.584,1.58372,1.58379,363200008.0
2006-09-29 02:12:00,1.58393,1.58393,1.58377,1.58383,140499998.0
2006-09-29 02:13:00,1.58385,1.58388,1.58375,1.58378,148499998.0
2006-09-29 02:14:00,1.5838,1.58395,1.58376,1.58395,264300000.0
2006-09-29 02:15:00,1.58388,1.58389,1.58366,1.58366,153800001.0
2006-09-29 02:16:00,1.5836,1.58375,1.5836,1.58375,98200004.0
2006-09-29 02:17:00,1.58377,1.58382,1.58362,1.5837,232499999.0
2006-09-29 02:18:00,1.58387,1.58405,1.58382,1.58391,194699999.0
2006-09-29 02:19:00,1.58393,1.58411,1.58386,1.58397,312400000.0
2006-09-29 02:20:00,1.5839,1.58411,1.5839,1.58409,212500003.0
2006-09-29 02:21:00,1.58413,1.58432,1.58405,1.58432,422300000.0
2006-09-29 02:22:00,1.58418,1.58434,1.58413,1.58422,175000000.0
2006-09-29 02:23:00,1.58425,1.58425,1.58404,1.5841,247599999.0
2006-09-29 02:24:00,1.58414,1.58428,1.58406,1.58418,344200000.0
2006-09-29 02:25:00,1.58392,1.58414,1.58387,1.58404,283699998.0
2006-09-29 02:26:00,1.58413,1.58413,1.58401,1.58401,112600000.0
2006-09-29 02:27:00,1.58412,1.58421,1.58398,1.58398,268000005.0
2006-09-29 02:28:00,1.58399,1.58422,1.58393,1.58406,358499997.0
2006-09-29 02:29:00,1.58403,1.58414,1.58384,1.58406,308399998.0
2006-09-29 02:30:00,1.58417,1.58417,1.58395,1.58416,277300002.0
2006-09-29 02:31:00,1.58403,1.58407,1.58381,1.58386,355499998.0
2006-09-29 02:32:00,1.58395,1.584,1.58382,1.58386,322600006.0
2006-09-29 02:33:00,1.58389,1.58389,1.58355,1.58358,338099994.0
2006-09-29 02:34:00,1.584,1.584,1.5839,1.5839,92600003.0
2006-09-29 02:35:00,1.58408,1.58408,1.58385,1.58394,654100000.0
2006-09-29 02:36:00,1.58392,1.58402,1.58368,1.58384,190099999.0
2006-09-29 02:37:00,1.58374,1.58401,1.58374,1.584,143000001.0
2006-09-29 02:38:00,1.58389,1.58412,1.58386,1.58407,227200000.0
2006-09-29 02:39:00,1.584,1.584,1.5839,1.5839,15800000.0
2006-09-29 02:40:00,1.58407,1.58407,1.58404,1.58404,34200000.0
2006-09-29 02:41:00,1.58397,1.58405,1.5838,1.58382,407600003.0
2006-09-29 02:42:00,1.58383,1.58397,1.58322,1.58358,446800001.0
2006-09-29 02:43:00,1.584,1.58403,1.58381,1.58394,358600002.0
2006-09-29 02:44:00,1.58397,1.58403,1.58383,1.58391,304600002.0
2006-09-29 02:45:00,1.58382,1.58395,1.58382,1.58395,70800000.0
2006-09-29 02:46:00,1.58374,1.58388,1.58366,1.58382,107800001.0
2006-09-29 02:47:00,1.58386,1.58402,1.58371,1.58392,355200000.0
2006-09-29 02:48:00,1.58403,1.58403,1.58378,1.58384,396000003.0
2006-09-29 02:49:00,1.58383,1.58401,1.58375,1.58389,378500003.0
2006-09-29 02:50:00,1.58376,1.58393,1.58376,1.58383,294699999.0
2006-09-29 02:51:00,1.58385,1.58393,1.58373,1.5839,212900001.0
2006-09-29 02:52:00,1.58378,1.5839,1.58367,1.58373,248300003.0
2006-09-29 02:53:00,1.5838,1.58396,1.58366,1.58373,333499999.0
2006-09-29 02:54:00,1.58384,1.58391,1.58377,1.58383,50300000.0
2006-09-29 02:55:00,1.58376,1.58391,1.58349,1.58354,289199999.0
2006-09-29 02:56:00,1.58345,1.58361,1.58325,1.58344,294700003.0
2006-09-29 02:57:00,1.58346,1.58367,1.5833,1.58367,223800004.0
2006-09-29 02:58:00,1.58351,1.5837,1.58342,1.58353,283800000.0
2006-09-29 02:59:00,1.58339,1.58357,1.58336,1.5834,421700002.0
2006-09-29 03:00:00,1.58358,1.58368,1.58344,1.58362,439200000.0
2006-09-29 03:01:00,1.58355,1.58365,1.58344,1.58344,408300000.0
2006-09-29 03:02:00,1.58334,1.58361,1.58319,1.58339,301900000.0
2006-09-29 03:03:00,1.58369,1.58387,1.5835,1.5835,279199996.0
2006-09-29 03:04:00,1.58343,1.58356,1.58337,1.58349,85800000.0
2006-09-29 03:05:00,1.5835,1.5835,1.58326,1.58326,227399998.0
2006-09-29 03:06:00,1.58339,1.58348,1.58318,1.58318,225600000.0
2006-09-29 03:07:00,1.58347,1.58347,1.58322,1.58332,161600001.0
2006-09-29 03:08:00,1.58327,1.58347,1.58325,1.58333,242400000.0
2006-09-29 03:09:00,1.58317,1.58333,1.58308,1.58318,362400000.0
2006-09-29 03:10:00,1.58321,1.58339,1.58308,1.58324,229999996.0
2006-09-29 03:11:00,1.58337,1.58337,1.58312,1.58316,227299998.0
2006-09-29 03:12:00,1.58319,1.58353,1.58319,1.58353,389900001.0
2006-09-29 03:13:00,1.58341,1.5835,1.58324,1.58324,144400002.0
2006-09-29 03:14:00,1.58314,1.58341,1.58314,1.58336,227600006.0
2006-09-29 03:15:00,1.58326,1.58326,1.58308,1.58326,210500004.0
2006-09-29 03:16:00,1.58327,1.58334,1.58295,1.58295,232800006.0
2006-09-29 03:17:00,1.58323,1.58347,1.58318,1.58329,318000001.0
2006-09-29 03:18:00,1.5833,1.5833,1.58315,1.58319,213000003.0
2006-09-29 03:19:00,1.58326,1.58333,1.58307,1.58318,181300002.0
2006-09-29 03:20:00,1.58315,1.58338,1.5831,1.58325,224999999.0
2006-09-29 03:21:00,1.5832,1.5832,1.5831,1.5831,37600001.0
2006-09-29 03:22:00,1.5831,1.58323,1.58306,1.58323,175100001.0
2006-09-29 03:23:00,1.58317,1.58317,1.58295,1.58296,247800003.0
2006-09-29 03:24:00,1.5831,1.58325,1.58305,1.58325,275399998.0
2006-09-29 03:25:00,1.58325,1.58352,1.58318,1.58318,220300002.0
2006-09-29 03:26:00,1.58327,1.58327,1.58315,1.58315,27900000.0
2006-09-29 03:27:00,1.5833,1.5833,1.5832,1.5832,22500000.0
2006-09-29 03:28:00,1.58328,1.58335,1.58325,1.58332,115100000.0
2006-09-29 03:29:00,1.58312,1.58334,1.58312,1.58334,127700004.0
2006-09-29 03:30:00,1.58333,1.58341,1.58321,1.58321,370700001.0
2006-09-29 03:31:00,1.58333,1.58337,1.58325,1.58325,60700001.0
2006-09-29 03:32:00,1.58314,1.58344,1.58314,1.58344,223000003.0
2006-09-29 03:33:00,1.58345,1.58345,1.58323,1.58333,116600002.0
2006-09-29 03:34:00,1.58342,1.58342,1.58308,1.5834,488400003.0
2006-09-29 03:35:00,1.58342,1.58342,1.58325,1.58326,234699999.0
2006-09-29 03:36:00,1.58345,1.58345,1.58332,1.58332,86499998.0
2006-09-29 03:37:00,1.58335,1.58345,1.58321,1.58328,287800003.0
2006-09-29 03:38:00,1.58338,1.58345,1.58332,1.5834,55699999.0
2006-09-29 03:39:00,1.58333,1.5834,1.58312,1.58326,350000001.0
2006-09-29 03:40:00,1.58331,1.58342,1.58308,1.58325,336900002.0
2006-09-29 03:41:00,1.58315,1.58339,1.58315,1.58339,333700003.0
2006-09-29 03:42:00,1.58327,1.58338,1.58315,1.58332,225099997.0
2006-09-29 03:43:00,1.58329,1.58338,1.58312,1.58312,321199999.0
2006-09-29 03:44:00,1.58311,1.58335,1.58311,1.58335,229999998.0
2006-09-29 03:45:00,1.58335,1.58335,1.58314,1.58319,557999995.0
2006-09-29 03:46:00,1.5833,1.5833,1.58309,1.58321,209300001.0
2006-09-29 03:47:00,1.58309,1.58333,1.58309,1.58333,241899998.0
2006-09-29 03:48:00,1.58335,1.58335,1.58313,1.58313,200300001.0
2006-09-29 03:49:00,1.58312,1.5833,1.58312,1.5833,56699999.0
2006-09-29 03:50:00,1.5833,1.58335,1.58322,1.58335,71099999.0
2006-09-29 03:51:00,1.58325,1.58342,1.58315,1.58342,292000004.0
2006-09-29 03:52:00,1.58342,1.58342,1.58313,1.5833,334700005.0
2006-09-29 03:53:00,1.58341,1.58341,1.58322,1.58338,298899998.0
2006-09-29 03:54:00,1.5833,1.58342,1.58322,1.58338,195799998.0
2006-09-29 03:55:00,1.58315,1.58332,1.58315,1.58332,107000000.0
2006-09-29 03:56:00,1.58334,1.58351,1.58323,1.58342,268299999.0
2006-09-29 03:57:00,1.58334,1.58341,1.58321,1.58331,139900000.0
2006-09-29 03:58:00,1.58327,1.58334,1.58301,1.58301,211600001.0
2006-09-29 03:59:00,1.58317,1.58327,1.58303,1.58315,307300002.0
2006-09-29 04:00:00,1.58286,1.5833,1.58278,1.5833,350700002.0
2006-09-29 04:01:00,1.5833,1.58347,1.58323,1.58337,346800001.0
2006-09-29 04:02:00,1.58331,1.5834,1.58323,1.58336,245000000.0
2006-09-29 04:03:00,1.58323,1.5834,1.5831,1.58313,222300001.0
2006-09-29 04:04:00,1.58325,1.58347,1.58323,1.58345,370700003.0
2006-09-29 04:05:00,1.58329,1.58343,1.58323,1.58337,320199997.0
2006-09-29 04:06:00,1.58324,1.58343,1.58321,1.58343,344800003.0
2006-09-29 04:07:00,1.58327,1.58345,1.58309,1.58345,429500002.0
2006-09-29 04:08:00,1.5834,1.58345,1.58322,1.58337,218500002.0
2006-09-29 04:09:00,1.58323,1.58339,1.58303,1.58326,218299998.0
2006-09-29 04:10:00,1.58347,1.58377,1.58347,1.58376,267699996.0
2006-09-29 04:11:00,1.5836,1.58381,1.58357,1.5837,166400000.0
2006-09-29 04:12:00,1.58366,1.58372,1.58345,1.58365,271799999.0
2006-09-29 04:13:00,1.5835,1.58371,1.58321,1.5835,239900002.0
2006-09-29 04:14:00,1.5837,1.5837,1.5836,1.5836,53500000.0
2006-09-29 04:15:00,1.58375,1.58375,1.5837,1.5837,40700000.0
2006-09-29 04:16:00,1.58373,1.58377,1.58348,1.58358,324699999.0
2006-09-29 04:17:00,1.58355,1.58365,1.58355,1.58365,65800000.0
2006-09-29 04:18:00,1.5836,1.58373,1.5836,1.58373,78299999.0
2006-09-29 04:19:00,1.58365,1.58369,1.58349,1.5835,324400007.0
2006-09-29 04:20:00,1.58364,1.5837,1.58337,1.58337,308499999.0
2006-09-29 04:21:00,1.58361,1.5837,1.58347,1.58365,247200003.0
2006-09-29 04:22:00,1.58365,1.58379,1.58348,1.58366,240800000.0
2006-09-29 04:23:00,1.58358,1.58383,1.58358,1.58374,391799999.0
2006-09-29 04:24:00,1.58369,1.58369,1.58345,1.5835,342899998.0
2006-09-29 04:25:00,1.58363,1.58372,1.58341,1.58359,286300000.0
2006-09-29 04:26:00,1.58367,1.58367,1.58353,1.58361,407600001.0
2006-09-29 04:27:00,1.58343,1.58366,1.58343,1.58358,326500003.0
2006-09-29 04:28:00,1.58365,1.58365,1.58344,1.58353,207200000.0
2006-09-29 04:29:00,1.5836,1.5836,1.58342,1.58342,79100001.0
2006-09-29 04:30:00,1.58353,1.5836,1.58339,1.58347,48000000.0
2006-09-29 04:31:00,1.58343,1.58355,1.58338,1.58345,205500000.0
2006-09-29 04:32:00,1.58353,1.58362,1.58345,1.58354,87800000.0
2006-09-29 04:33:00,1.58353,1.58367,1.58353,1.58367,117400004.0
2006-09-29 04:34:00,1.5836,1.5836,1.5835,1.5835,28800000.0
2006-09-29 04:35:00,1.58357,1.58362,1.58337,1.58354,246799997.0
2006-09-29 04:36:00,1.58365,1.58365,1.5836,1.5836,26300001.0
2006-09-29 04:37:00,1.5836,1.58367,1.58341,1.58358,317700001.0
2006-09-29 04:38:00,1.5836,1.58365,1.58349,1.58353,302799996.0
2006-09-29 04:39:00,1.58344,1.58358,1.58329,1.5835,380599997.0
2006-09-29 04:40:00,1.58353,1.58362,1.58343,1.58362,244100000.0
2006-09-29 04:41:00,1.58346,1.58357,1.58339,1.58354,117400001.0
2006-09-29 04:42:00,1.5836,1.58365,1.5835,1.5835,354400002.0
2006-09-29 04:43:00,1.5836,1.58368,1.58339,1.58352,297099995.0
2006-09-29 04:44:00,1.58361,1.58361,1.58355,1.58355,74400000.0
2006-09-29 04:45:00,1.58333,1.58355,1.58328,1.58343,201700003.0
2006-09-29 04:46:00,1.58353,1.58357,1.58346,1.58351,61000001.0
2006-09-29 04:47:00,1.58325,1.58364,1.58321,1.58364,275600002.0
2006-09-29 04:48:00,1.58357,1.58365,1.58344,1.58358,166800002.0
2006-09-29 04:49:00,1.58352,1.58359,1.58321,1.58351,310700005.0
2006-09-29 04:50:00,1.58347,1.58369,1.58318,1.58344,298199998.0
2006-09-29 04:51:00,1.5836,1.5836,1.5835,1.5835,105399999.0
2006-09-29 04:52:00,1.58348,1.58364,1.58332,1.58343,202200003.0
2006-09-29 04:53:00,1.58341,1.58362,1.58327,1.58343,207899999.0
2006-09-29 04:54:00,1.58352,1.58353,1.58333,1.58339,314600000.0
2006-09-29 04:55:00,1.5834,1.58358,1.5834,1.58358,85000000.0
2006-09-29 04:56:00,1.58353,1.58367,1.58344,1.5836,271699995.0
2006-09-29 04:57:00,1.58358,1.58363,1.58341,1.58356,148800001.0
2006-09-29 04:58:00,1.5835,1.58361,1.58336,1.58358,473600004.0
2006-09-29 04:59:00,1.58349,1.58362,1.58345,1.58351,98300000.0
2006-09-29 05:00:00,1.58354,1.5836,1.58337,1.58338,304499997.0
2006-09-29 05:01:00,1.58346,1.58351,1.58329,1.5835,270999996.0
2006-09-29 05:02:00,1.58343,1.58354,1.58326,1.58339,209400001.0
2006-09-29 05:03:00,1.58355,1.58355,1.58333,1.58335,285299996.0
2006-09-29 05:04:00,1.58355,1.58355,1.58334,1.58334,172599999.0
2006-09-29 05:05:00,1.5836,1.5836,1.58346,1.58352,268999998.0
2006-09-29 05:06:00,1.58348,1.58367,1.58348,1.58353,269000003.0
2006-09-29 05:07:00,1.58365,1.58365,1.5835,1.58354,311700004.0
2006-09-29 05:08:00,1.58349,1.58365,1.58342,1.58352,237600003.0
2006-09-29 05:09:00,1.58347,1.58361,1.58347,1.58361,55900000.0
2006-09-29 05:10:00,1.58365,1.58365,1.58351,1.58351,103900000.0
2006-09-29 05:11:00,1.58368,1.58368,1.58344,1.58344,137400001.0
2006-09-29 05:12:00,1.58351,1.58368,1.58347,1.58367,281400004.0
2006-09-29 05:13:00,1.58367,1.58372,1.5835,1.58359,378299996.0
2006-09-29 05:14:00,1.58359,1.58375,1.58355,1.58365,176600000.0
2006-09-29 05:15:00,1.58365,1.58379,1.58353,1.58368,298199998.0
2006-09-29 05:16:00,1.58357,1.58378,1.58357,1.58378,140399999.0
2006-09-29 05:17:00,1.58381,1.58381,1.58367,1.58367,131000002.0
2006-09-29 05:18:00,1.58363,1.58378,1.58356,1.58359,253900002.0
2006-09-29 05:19:00,1.58349,1.58372,1.58349,1.58372,132499997.0
2006-09-29 05:20:00,1.58373,1.58381,1.58356,1.5837,289900006.0
2006-09-29 05:21:00,1.58368,1.58384,1.58359,1.58377,306300001.0
2006-09-29 05:22:00,1.58387,1.58392,1.58375,1.58379,281499999.0
2006-09-29 05:23:00,1.58378,1.5839,1.5837,1.58374,158200000.0
2006-09-29 05:24:00,1.5836,1.58396,1.5836,1.58393,439300000.0
2006-09-29 05:25:00,1.5836,1.58382,1.58359,1.58382,347600002.0
2006-09-29 05:26:00,1.5838,1.58385,1.58372,1.58378,92600004.0
2006-09-29 05:27:00,1.5837,1.58382,1.58355,1.58364,223699997.0
2006-09-29 05:28:00,1.58357,1.58385,1.58357,1.58374,376000003.0
2006-09-29 05:29:00,1.58369,1.58382,1.58361,1.58382,237900001.0
2006-09-29 05:30:00,1.58383,1.58398,1.58375,1.58384,199900003.0
2006-09-29 05:31:00,1.58388,1.58395,1.58386,1.58395,79899999.0
2006-09-29 05:32:00,1.58388,1.58405,1.58383,1.58392,362699996.0
2006-09-29 05:33:00,1.58385,1.58401,1.58371,1.58386,275400000.0
2006-09-29 05:34:00,1.58385,1.58396,1.58374,1.58374,205800000.0
2006-09-29 05:35:00,1.58367,1.58382,1.58341,1.58372,250900002.0
2006-09-29 05:36:00,1.5836,1.58369,1.58344,1.58362,368300002.0
2006-09-29 05:37:00,1.58368,1.5837,1.58345,1.58345,253900002.0
2006-09-29 05:38:00,1.58371,1.58372,1.58354,1.58363,402899999.0
2006-09-29 05:39:00,1.58348,1.58371,1.58347,1.58361,231499999.0
2006-09-29 05:40:00,1.58362,1.58373,1.58347,1.58362,334999998.0
2006-09-29 05:41:00,1.58365,1.58372,1.58357,1.58362,324800000.0
2006-09-29 05:42:00,1.58368,1.58375,1.58349,1.58353,304100005.0
2006-09-29 05:43:00,1.58367,1.58386,1.58357,1.58372,311900000.0
2006-09-29 05:44:00,1.58355,1.58367,1.58348,1.58364,325000001.0
2006-09-29 05:45:00,1.58367,1.58373,1.58358,1.58358,215900000.0
2006-09-29 05:46:00,1.58358,1.58374,1.58354,1.5836,295399994.0
2006-09-29 05:47:00,1.58372,1.58374,1.58345,1.58355,259100001.0
2006-09-29 05:48:00,1.58368,1.58375,1.58349,1.58349,377599996.0
2006-09-29 05:49:00,1.58355,1.58375,1.5834,1.58357,361700003.0
2006-09-29 05:50:00,1.58372,1.58372,1.5835,1.58356,219300000.0
2006-09-29 05:51:00,1.58356,1.58371,1.58354,1.58354,373300001.0
2006-09-29 05:52:00,1.58359,1.58369,1.58343,1.58352,387600000.0
2006-09-29 05:53:00,1.58366,1.58378,1.58354,1.58356,506099995.0
2006-09-29 05:54:00,1.58365,1.58372,1.58344,1.58344,299100003.0
2006-09-29 05:55:00,1.58346,1.58369,1.58346,1.58368,163800000.0
2006-09-29 05:56:00,1.58363,1.58365,1.58353,1.58358,81699998.0
2006-09-29 05:57:00,1.5837,1.58372,1.58356,1.58365,242699999.0
2006-09-29 05:58:00,1.58362,1.58371,1.58351,1.58365,371200000.0
2006-09-29 05:59:00,1.58364,1.58375,1.58356,1.58365,461800000.0
2006-09-29 06:00:00,1.58353,1.58373,1.58346,1.58373,235800001.0
2006-09-29 06:01:00,1.58345,1.58356,1.58301,1.58303,338699998.0
2006-09-29 06:02:00,1.5836,1.5837,1.5836,1.5837,237899998.0
2006-09-29 06:03:00,1.5837,1.58375,1.5836,1.58368,336399999.0
2006-09-29 06:04:00,1.58318,1.58365,1.58304,1.58342,318800000.0
2006-09-29 06:05:00,1.58361,1.58378,1.5836,1.5837,247800005.0
2006-09-29 06:06:00,1.58375,1.58375,1.58358,1.5836,448200002.0
2006-09-29 06:07:00,1.58368,1.58371,1.58337,1.5834,187199999.0
2006-09-29 06:08:00,1.5836,1.58365,1.58338,1.58338,404500005.0
2006-09-29 06:09:00,1.58355,1.58363,1.5834,1.58357,423500000.0
2006-09-29 06:10:00,1.58333,1.58348,1.58317,1.58332,348199999.0
2006-09-29 06:11:00,1.58346,1.58354,1.58332,1.58334,347700001.0
2006-09-29 06:12:00,1.58322,1.58353,1.58322,1.58353,243000003.0
2006-09-29 06:13:00,1.58325,1.58345,1.58305,1.58345,325100003.0
2006-09-29 06:14:00,1.58355,1.58355,1.58334,1.58345,139799997.0
2006-09-29 06:15:00,1.58352,1.58355,1.58344,1.58349,120899999.0
2006-09-29 06:16:00,1.5835,1.5835,1.5834,1.5834,17600000.0
2006-09-29 06:17:00,1.58342,1.5835,1.58333,1.58349,205500000.0
2006-09-29 06:18:00,1.58346,1.58354,1.58332,1.58345,190800000.0
2006-09-29 06:19:00,1.5828,1.58341,1.58272,1.58341,230300002.0
2006-09-29 06:20:00,1.58352,1.58355,1.58338,1.5834,283700001.0
2006-09-29 06:21:00,1.5835,1.58355,1.5835,1.58355,17200000.0
2006-09-29 06:22:00,1.58344,1.58353,1.5833,1.58345,271700000.0
2006-09-29 06:23:00,1.58354,1.58363,1.58328,1.58343,533400004.0
2006-09-29 06:24:00,1.58359,1.58359,1.58332,1.58346,129499997.0
2006-09-29 06:25:00,1.58342,1.58363,1.58342,1.58357,260800006.0
2006-09-29 06:26:00,1.58367,1.58367,1.58332,1.58341,243500001.0
2006-09-29 06:27:00,1.58365,1.58367,1.58349,1.58358,328200003.0
2006-09-29 06:28:00,1.58356,1.58364,1.58336,1.58348,244299999.0
2006-09-29 06:29:00,1.58349,1.58357,1.58342,1.58355,115600000.0
2006-09-29 06:30:00,1.58357,1.58363,1.58341,1.58363,147700002.0
2006-09-29 06:31:00,1.58354,1.58363,1.58347,1.58358,115400000.0
2006-09-29 06:32:00,1.58359,1.58362,1.58347,1.58347,271899996.0
2006-09-29 06:33:00,1.58341,1.58358,1.58341,1.58358,144399998.0
2006-09-29 06:34:00,1.58362,1.58369,1.58347,1.58359,251899999.0
2006-09-29 06:35:00,1.5833,1.58351,1.58323,1.58346,394600004.0
2006-09-29 06:36:00,1.583,1.58345,1.58289,1.58341,444000005.0
2006-09-29 06:37:00,1.58333,1.58352,1.58303,1.58334,386300002.0
2006-09-29 06:38:00,1.58322,1.58355,1.58295,1.58355,224900001.0
2006-09-29 06:39:00,1.5835,1.58371,1.58343,1.58362,303900000.0
2006-09-29 06:40:00,1.58344,1.58361,1.58339,1.58352,244799998.0
2006-09-29 06:41:00,1.58351,1.58359,1.58336,1.58354,262099997.0
2006-09-29 06:42:00,1.58344,1.58361,1.58344,1.58357,345800000.0
2006-09-29 06:43:00,1.58358,1.58359,1.58336,1.58336,260600000.0
2006-09-29 06:44:00,1.58351,1.58355,1.58336,1.58349,275700001.0
2006-09-29 06:45:00,1.58347,1.58362,1.58339,1.58342,231200000.0
2006-09-29 06:46:00,1.58351,1.58371,1.58347,1.58363,213300000.0
2006-09-29 06:47:00,1.5836,1.5837,1.5836,1.5837,63099998.0
2006-09-29 06:48:00,1.58349,1.58367,1.58333,1.58345,409400001.0
2006-09-29 06:49:00,1.58368,1.58368,1.58339,1.58339,98299999.0
2006-09-29 06:50:00,1.58331,1.58355,1.58331,1.58352,233800003.0
2006-09-29 06:51:00,1.58335,1.58346,1.58335,1.58344,88100000.0
2006-09-29 06:52:00,1.58348,1.58363,1.58331,1.58354,349800005.0
2006-09-29 06:53:00,1.58346,1.58358,1.58341,1.58342,134899998.0
2006-09-29 06:54:00,1.58347,1.5836,1.58334,1.58336,173699999.0
2006-09-29 06:55:00,1.5834,1.58358,1.58309,1.58341,333599999.0
2006-09-29 06:56:00,1.58321,1.58346,1.58321,1.58346,167400004.0
2006-09-29 06:57:00,1.58344,1.58363,1.58343,1.58347,256300000.0
2006-09-29 06:58:00,1.58354,1.58359,1.58351,1.58356,128400000.0
2006-09-29 06:59:00,1.58345,1.58359,1.58345,1.58356,376500000.0
2006-09-29 07:00:00,1.58343,1.5836,1.58337,1.58358,387499999.0
2006-09-29 07:01:00,1.58344,1.5836,1.58343,1.5836,217799998.0
2006-09-29 07:02:00,1.58355,1.58355,1.58345,1.58345,80700001.0
2006-09-29 07:03:00,1.5835,1.5835,1.5834,1.5834,219399999.0
2006-09-29 07:04:00,1.5834,1.58352,1.58322,1.58343,351499999.0
2006-09-29 07:05:00,1.58339,1.58353,1.58331,1.58345,157400000.0
2006-09-29 07:06:00,1.58348,1.58352,1.58328,1.58338,239700004.0
2006-09-29 07:07:00,1.58352,1.5836,1.58338,1.58352,234300003.0
2006-09-29 07:08:00,1.58354,1.58358,1.58341,1.58349,140599999.0
2006-09-29 07:09:00,1.58303,1.58377,1.58303,1.58344,352500007.0
2006-09-29 07:10:00,1.58357,1.58366,1.5834,1.58357,260200001.0
2006-09-29 07:11:00,1.5834,1.58366,1.5834,1.58366,198300001.0
2006-09-29 07:12:00,1.5837,1.5837,1.58349,1.58356,225799998.0
2006-09-29 07:13:00,1.58351,1.58375,1.58351,1.58368,134500000.0
2006-09-29 07:14:00,1.58355,1.5837,1.58349,1.58367,382800000.0
2006-09-29 07:15:00,1.58357,1.58373,1.58345,1.58373,283700001.0
2006-09-29 07:16:00,1.58333,1.58375,1.58333,1.58375,286500004.0
2006-09-29 07:17:00,1.5837,1.5837,1.5836,1.5836,218000000.0
2006-09-29 07:18:00,1.58346,1.58372,1.58346,1.58364,323500001.0
2006-09-29 07:19:00,1.58349,1.58362,1.58349,1.58362,57500000.0
2006-09-29 07:20:00,1.58361,1.58373,1.58351,1.58357,367700005.0
2006-09-29 07:21:00,1.58369,1.58372,1.58352,1.58352,247000002.0
2006-09-29 07:22:00,1.58351,1.58384,1.58338,1.58376,342799999.0
2006-09-29 07:23:00,1.58378,1.5838,1.58366,1.58369,93499999.0
2006-09-29 07:24:00,1.58387,1.58388,1.58365,1.58365,294000003.0
2006-09-29 07:25:00,1.58375,1.58376,1.58359,1.58364,260000003.0
2006-09-29 07:26:00,1.58383,1.58386,1.58358,1.58364,178799998.0
2006-09-29 07:27:00,1.58344,1.58372,1.58322,1.58347,270699998.0
2006-09-29 07:28:00,1.58375,1.58381,1.5836,1.58372,121300000.0
2006-09-29 07:29:00,1.58362,1.5838,1.58362,1.58374,165600000.0
2006-09-29 07:30:00,1.58378,1.58385,1.5836,1.58377,296900001.0
2006-09-29 07:31:00,1.58371,1.5838,1.5836,1.58367,93099999.0
2006-09-29 07:32:00,1.58372,1.58385,1.58362,1.58375,288799997.0
2006-09-29 07:33:00,1.58369,1.58382,1.58347,1.58371,142000000.0
2006-09-29 07:34:00,1.58368,1.58381,1.58359,1.58379,265999999.0
2006-09-29 07:35:00,1.58366,1.58385,1.58366,1.58385,270900004.0
2006-09-29 07:36:00,1.5838,1.58385,1.58372,1.58378,60700000.0
2006-09-29 07:37:00,1.58371,1.58381,1.58366,1.58375,147900002.0
2006-09-29 07:38:00,1.58371,1.58387,1.58366,1.58377,335600001.0
2006-09-29 07:39:00,1.58387,1.5839,1.58364,1.58368,568000005.0
2006-09-29 07:40:00,1.5836,1.58379,1.5836,1.58377,200700002.0
2006-09-29 07:41:00,1.5837,1.58375,1.58345,1.58366,342800005.0
2006-09-29 07:42:00,1.5837,1.58385,1.58357,1.5838,351700003.0
2006-09-29 07:43:00,1.5836,1.58373,1.5834,1.58357,265199999.0
2006-09-29 07:44:00,1.58358,1.58358,1.58339,1.5835,243099998.0
2006-09-29 07:45:00,1.58363,1.58363,1.58344,1.58347,241199997.0
2006-09-29 07:46:00,1.58369,1.58369,1.58357,1.58357,87399999.0
2006-09-29 07:47:00,1.58359,1.58373,1.58353,1.58362,279500001.0
2006-09-29 07:48:00,1.58363,1.58378,1.5836,1.5837,262799999.0
2006-09-29 07:49:00,1.5837,1.58375,1.5836,1.58361,99499999.0
2006-09-29 07:50:00,1.5836,1.5837,1.5836,1.5837,67899999.0
2006-09-29 07:51:00,1.58375,1.58375,1.58348,1.58348,277799996.0
2006-09-29 07:52:00,1.58373,1.58383,1.58364,1.58369,214699997.0
2006-09-29 07:53:00,1.5837,1.58384,1.5837,1.58384,132300001.0
2006-09-29 07:54:00,1.58381,1.58393,1.58363,1.58392,390700001.0
2006-09-29 07:55:00,1.58375,1.58392,1.58368,1.58387,304200004.0
2006-09-29 07:56:00,1.58394,1.58394,1.58388,1.58388,57500000.0
2006-09-29 07:57:00,1.58393,1.58404,1.58381,1.58403,478000002.0
2006-09-29 07:58:00,1.58385,1.58403,1.58379,1.5839,247999997.0
2006-09-29 07:59:00,1.58398,1.58405,1.58389,1.584,231799999.0
2006-09-29 08:00:00,1.58386,1.58403,1.58386,1.58403,89700002.0
2006-09-29 08:01:00,1.58413,1.58419,1.584,1.58409,478699999.0
2006-09-29 08:02:00,1.5842,1.58427,1.58404,1.58411,243699998.0
2006-09-29 08:03:00,1.58394,1.58424,1.58394,1.58424,139700001.0
2006-09-29 08:04:00,1.58423,1.58431,1.58409,1.58428,259400002.0
2006-09-29 08:05:00,1.58428,1.58446,1.5842,1.58437,275899995.0
2006-09-29 08:06:00,1.5845,1.5845,1.58419,1.58419,237000001.0
2006-09-29 08:07:00,1.58452,1.58458,1.58436,1.58447,367700000.0
2006-09-29 08:08:00,1.58442,1.58446,1.58431,1.58435,30400000.0
2006-09-29 08:09:00,1.58433,1.58446,1.58418,1.58434,331000001.0
2006-09-29 08:10:00,1.58432,1.58455,1.58407,1.58437,150400000.0
2006-09-29 08:11:00,1.58436,1.58459,1.58436,1.58459,155399999.0
2006-09-29 08:12:00,1.58444,1.58458,1.58441,1.58458,220400002.0
2006-09-29 08:13:00,1.58446,1.5846,1.58433,1.58447,331800000.0
2006-09-29 08:14:00,1.58441,1.58457,1.58428,1.58443,418000001.0
2006-09-29 08:15:00,1.58454,1.58469,1.58445,1.58455,75100000.0
2006-09-29 08:16:00,1.58469,1.58478,1.58438,1.58462,364200002.0
2006-09-29 08:17:00,1.5846,1.58479,1.58456,1.58458,224900001.0
2006-09-29 08:18:00,1.58475,1.58489,1.58475,1.58483,104199999.0
2006-09-29 08:19:00,1.58483,1.58492,1.58474,1.58482,334499999.0
2006-09-29 08:20:00,1.5848,1.5849,1.58468,1.58473,356499999.0
2006-09-29 08:21:00,1.58476,1.585,1.5846,1.58493,197999998.0
2006-09-29 08:22:00,1.58489,1.58497,1.58477,1.58497,283600003.0
2006-09-29 08:23:00,1.58489,1.58522,1.58489,1.58518,196100001.0
2006-09-29 08:24:00,1.58517,1.58526,1.58501,1.58514,310100005.0
2006-09-29 08:25:00,1.58499,1.58515,1.58497,1.58515,221799999.0
2006-09-29 08:26:00,1.58514,1.58522,1.58502,1.58516,188800002.0
2006-09-29 08:27:00,1.58482,1.58522,1.58482,1.58509,258600002.0
2006-09-29 08:28:00,1.58502,1.58518,1.58497,1.58508,219600002.0
2006-09-29 08:29:00,1.58498,1.5851,1.58498,1.5851,87900000.0
2006-09-29 08:30:00,1.58485,1.58504,1.58478,1.585,355200002.0
2006-09-29 08:31:00,1.58482,1.58504,1.58482,1.58501,252300003.0
2006-09-29 08:32:00,1.58492,1.58505,1.5849,1.585,215500002.0
2006-09-29 08:33:00,1.58494,1.58505,1.58481,1.58499,345800002.0
2006-09-29 08:34:00,1.5849,1.58522,1.5849,1.58522,136900000.0
2006-09-29 08:35:00,1.58541,1.58552,1.5853,1.58545,246100002.0
2006-09-29 08:36:00,1.58536,1.58547,1.5853,1.5853,161800000.0
2006-09-29 08:37:00,1.58527,1.58536,1.58515,1.58526,385000004.0
2006-09-29 08:38:00,1.58534,1.58537,1.58507,1.58507,417500000.0
2006-09-29 08:39:00,1.5852,1.5853,1.58512,1.58523,254800001.0
2006-09-29 08:40:00,1.58504,1.58523,1.58504,1.58514,116000000.0
2006-09-29 08:41:00,1.58515,1.58525,1.58496,1.58505,340800006.0
2006-09-29 08:42:00,1.58505,1.58529,1.58501,1.58508,362999999.0
2006-09-29 08:43:00,1.58526,1.58532,1.58515,1.5852,125399997.0
2006-09-29 08:44:00,1.58542,1.58545,1.58518,1.58532,300799999.0
2006-09-29 08:45:00,1.58527,1.58537,1.58495,1.58533,420900001.0
2006-09-29 08:46:00,1.58512,1.58529,1.58507,1.58527,203000003.0
2006-09-29 08:47:00,1.58523,1.58544,1.58509,1.58524,246799998.0
2006-09-29 08:48:00,1.58515,1.58548,1.585,1.58548,380400007.0
2006-09-29 08:49:00,1.58535,1.58545,1.58521,1.58531,205900005.0
2006-09-29 08:50:00,1.58542,1.58551,1.58533,1.5854,184199997.0
2006-09-29 08:51:00,1.58538,1.58551,1.58525,1.5855,256600003.0
2006-09-29 08:52:00,1.58545,1.58566,1.5853,1.58552,265900001.0
2006-09-29 08:53:00,1.58572,1.58573,1.58547,1.58547,286100004.0
2006-09-29 08:54:00,1.58543,1.58543,1.5851,1.5851,407099996.0
2006-09-29 08:55:00,1.58509,1.58531,1.58508,1.58517,310000000.0
2006-09-29 08:56:00,1.58514,1.58517,1.58501,1.58501,247399996.0
2006-09-29 08:57:00,1.58528,1.58528,1.58503,1.58503,73600000.0
2006-09-29 08:58:00,1.58511,1.58522,1.58499,1.58513,101200000.0
2006-09-29 08:59:00,1.58514,1.58521,1.58507,1.58513,102799999.0
2006-09-29 09:00:00,1.58504,1.58523,1.58504,1.58517,394999995.0
2006-09-29 09:01:00,1.5851,1.58537,1.5851,1.58532,191500000.0
2006-09-29 09:02:00,1.58519,1.5854,1.58519,1.5854,266200001.0
2006-09-29 09:03:00,1.58529,1.58549,1.58523,1.58537,349699998.0
2006-09-29 09:04:00,1.58525,1.58546,1.58525,1.58538,198000003.0
2006-09-29 09:05:00,1.58536,1.58543,1.58526,1.58543,182500002.0
2006-09-29 09:06:00,1.58535,1.58543,1.58518,1.58528,145500002.0
2006-09-29 09:07:00,1.58536,1.58538,1.58521,1.5853,288800001.0
2006-09-29 09:08:00,1.58531,1.58539,1.58524,1.58531,71100000.0
2006-09-29 09:09:00,1.58538,1.58554,1.58535,1.58543,290800002.0
2006-09-29 09:10:00,1.58544,1.58551,1.58532,1.58551,220199999.0
2006-09-29 09:11:00,1.58538,1.5856,1.58538,1.58553,215300002.0
2006-09-29 09:12:00,1.58547,1.58564,1.58541,1.58544,512300001.0
2006-09-29 09:13:00,1.5855,1.58562,1.58541,1.58554,168599996.0
2006-09-29 09:14:00,1.58562,1.58574,1.58544,1.58562,331299998.0
2006-09-29 09:15:00,1.58571,1.58592,1.58567,1.5858,287299999.0
2006-09-29 09:16:00,1.58568,1.58582,1.5856,1.58582,242800003.0
2006-09-29 09:17:00,1.58573,1.5859,1.58569,1.5859,155700000.0
2006-09-29 09:18:00,1.58585,1.58593,1.58565,1.58577,313700002.0
2006-09-29 09:19:00,1.5857,1.58587,1.58553,1.58575,345900009.0
2006-09-29 09:20:00,1.58567,1.58589,1.58557,1.58559,218100001.0
2006-09-29 09:21:00,1.58559,1.58574,1.58547,1.58557,334100000.0
2006-09-29 09:22:00,1.5857,1.58591,1.5857,1.58591,125500000.0
2006-09-29 09:23:00,1.58579,1.5859,1.58567,1.58588,189500001.0
2006-09-29 09:24:00,1.58586,1.58588,1.58567,1.58576,301000001.0
2006-09-29 09:25:00,1.5857,1.58599,1.5857,1.58599,207099999.0
2006-09-29 09:26:00,1.58596,1.58596,1.58577,1.58577,115199997.0
2006-09-29 09:27:00,1.58563,1.58578,1.5855,1.58578,323299999.0
2006-09-29 09:28:00,1.58567,1.5859,1.58564,1.58577,351999998.0
2006-09-29 09:29:00,1.58563,1.58576,1.58557,1.58568,331600003.0
2006-09-29 09:30:00,1.58572,1.58591,1.58572,1.5859,219700003.0
2006-09-29 09:31:00,1.58568,1.58585,1.58559,1.5856,159100002.0
2006-09-29 09:32:00,1.58565,1.58582,1.58559,1.58566,450499999.0
2006-09-29 09:33:00,1.58565,1.58572,1.58552,1.58568,277600003.0
2006-09-29 09:34:00,1.5856,1.58581,1.5856,1.58577,235900003.0
2006-09-29 09:35:00,1.58584,1.58593,1.58574,1.58586,343100001.0
2006-09-29 09:36:00,1.58577,1.58597,1.58567,1.58592,271100000.0
2006-09-29 09:37:00,1.5859,1.58597,1.58583,1.58592,128500000.0
2006-09-29 09:38:00,1.58589,1.58594,1.58571,1.58592,319499998.0
2006-09-29 09:39:00,1.58591,1.58606,1.58584,1.58599,298799997.0
2006-09-29 09:40:00,1.58603,1.58603,1.58584,1.58585,207400000.0
2006-09-29 09:41:00,1.58587,1.58597,1.58577,1.58597,341399996.0
2006-09-29 09:42:00,1.58603,1.58609,1.58572,1.58591,303099997.0
2006-09-29 09:43:00,1.58596,1.58607,1.58587,1.58605,286800004.0
2006-09-29 09:44:00,1.58582,1.58596,1.58572,1.58588,205400001.0
2006-09-29 09:45:00,1.58596,1.58599,1.58577,1.58593,499899999.0
2006-09-29 09:46:00,1.58604,1.58604,1.5859,1.5859,186799997.0
2006-09-29 09:47:00,1.5859,1.58594,1.58578,1.58578,387800002.0
2006-09-29 09:48:00,1.58579,1.58593,1.58571,1.58592,443500000.0
2006-09-29 09:49:00,1.58592,1.58598,1.58583,1.58588,171800000.0
2006-09-29 09:50:00,1.58612,1.58648,1.58611,1.58648,375800004.0
2006-09-29 09:51:00,1.58643,1.58648,1.58616,1.5863,432999999.0
2006-09-29 09:52:00,1.58628,1.58631,1.58607,1.58618,439399999.0
2006-09-29 09:53:00,1.58624,1.58648,1.58624,1.58646,247000000.0
2006-09-29 09:54:00,1.58645,1.58652,1.58612,1.58612,285999997.0
2006-09-29 09:55:00,1.58607,1.58625,1.58591,1.58614,296299998.0
2006-09-29 09:56:00,1.58596,1.58616,1.58596,1.58616,207599999.0
2006-09-29 09:57:00,1.58627,1.58641,1.58624,1.58624,341700002.0
2006-09-29 09:58:00,1.5862,1.58638,1.58616,1.58621,343999999.0
2006-09-29 09:59:00,1.5862,1.5864,1.58612,1.58626,284499999.0
2006-09-29 10:00:00,1.58628,1.5865,1.58621,1.58628,281300000.0
2006-09-29 10:01:00,1.58625,1.58633,1.58608,1.58625,251299999.0
2006-09-29 10:02:00,1.58616,1.58629,1.58595,1.58612,363899998.0
2006-09-29 10:03:00,1.58608,1.58618,1.58598,1.58598,251100006.0
2006-09-29 10:04:00,1.58613,1.58638,1.58608,1.58608,281000001.0
2006-09-29 10:05:00,1.58588,1.58622,1.58588,1.58622,334600002.0
2006-09-29 10:06:00,1.58617,1.58617,1.58596,1.58615,316000003.0
2006-09-29 10:07:00,1.58623,1.58623,1.58593,1.586,302799998.0
2006-09-29 10:08:00,1.586,1.58621,1.58586,1.58612,581599999.0
2006-09-29 10:09:00,1.58615,1.58625,1.58602,1.58609,250699999.0
2006-09-29 10:10:00,1.58615,1.58633,1.58615,1.58631,168600000.0
2006-09-29 10:11:00,1.58617,1.58648,1.58617,1.58639,285299997.0
2006-09-29 10:12:00,1.58635,1.58641,1.58613,1.58613,284500003.0
2006-09-29 10:13:00,1.58626,1.58631,1.58606,1.58613,326299999.0
2006-09-29 10:14:00,1.58627,1.58641,1.58608,1.58631,216499998.0
2006-09-29 10:15:00,1.58643,1.58652,1.58634,1.5865,297399998.0
2006-09-29 10:16:00,1.58653,1.58653,1.5863,1.58637,384500001.0
2006-09-29 10:17:00,1.58656,1.58674,1.58649,1.58649,249800004.0
2006-09-29 10:18:00,1.58656,1.58672,1.58652,1.58663,359999998.0
2006-09-29 10:19:00,1.58657,1.58689,1.58657,1.58689,111100001.0
2006-09-29 10:20:00,1.58688,1.58688,1.58662,1.58672,264999999.0
2006-09-29 10:21:00,1.58658,1.58689,1.58658,1.58678,374100006.0
2006-09-29 10:22:00,1.58664,1.58678,1.58657,1.58661,206199997.0
2006-09-29 10:23:00,1.5867,1.58683,1.58658,1.58683,248800003.0
2006-09-29 10:24:00,1.58673,1.58682,1.58655,1.58682,249400002.0
2006-09-29 10:25:00,1.58665,1.58679,1.58639,1.58658,344500001.0
2006-09-29 10:26:00,1.58658,1.58673,1.58651,1.58663,303600000.0
2006-09-29 10:27:00,1.58675,1.58686,1.58663,1.58669,382999995.0
2006-09-29 10:28:00,1.58676,1.58683,1.58665,1.58676,272600006.0
2006-09-29 10:29:00,1.58673,1.58682,1.58661,1.5867,30400000.0
2006-09-29 10:30:00,1.58658,1.5868,1.58651,1.58672,309200005.0
2006-09-29 10:31:00,1.58662,1.58678,1.58651,1.58671,310300002.0
2006-09-29 10:32:00,1.58672,1.58679,1.58657,1.58657,257200000.0
2006-09-29 10:33:00,1.5868,1.58685,1.58655,1.58667,266599999.0
2006-09-29 10:34:00,1.5868,1.58683,1.58653,1.58653,197599994.0
2006-09-29 10:35:00,1.58667,1.58674,1.5864,1.5864,156599999.0
2006-09-29 10:36:00,1.58657,1.5866,1.58645,1.5866,208800001.0
2006-09-29 10:37:00,1.58662,1.58671,1.58646,1.58654,222099999.0
2006-09-29 10:38:00,1.58641,1.58658,1.58637,1.5865,237700002.0
2006-09-29 10:39:00,1.5865,1.58663,1.5864,1.58655,225300002.0
2006-09-29 10:40:00,1.58652,1.58663,1.58636,1.58656,303300008.0
2006-09-29 10:41:00,1.58666,1.58694,1.58659,1.58668,421199998.0
2006-09-29 10:42:00,1.58666,1.58695,1.58666,1.58695,177900002.0
2006-09-29 10:43:00,1.58701,1.58704,1.58651,1.58693,426000004.0
2006-09-29 10:44:00,1.58702,1.58702,1.58678,1.58687,225099997.0
2006-09-29 10:45:00,1.58716,1.58724,1.58714,1.58716,81499999.0
2006-09-29 10:46:00,1.58724,1.5873,1.58711,1.58719,377100001.0
2006-09-29 10:47:00,1.58729,1.5873,1.58701,1.58713,283700001.0
2006-09-29 10:48:00,1.58706,1.58728,1.58706,1.58714,412400002.0
2006-09-29 10:49:00,1.58705,1.58725,1.58702,1.58713,354099998.0
2006-09-29 10:50:00,1.58697,1.58733,1.58695,1.58733,258199999.0
2006-09-29 10:51:00,1.58721,1.58743,1.58706,1.58732,506699998.0
2006-09-29 10:52:00,1.5873,1.5873,1.58697,1.58702,266200002.0
2006-09-29 10:53:00,1.58728,1.58733,1.58717,1.58726,194400004.0
2006-09-29 10:54:00,1.58728,1.5874,1.58718,1.58718,294799996.0
2006-09-29 10:55:00,1.58725,1.58739,1.5871,1.58725,324000001.0
2006-09-29 10:56:00,1.58748,1.58756,1.58735,1.58737,263599997.0
2006-09-29 10:57:00,1.5872,1.5874,1.58713,1.58732,352400004.0
2006-09-29 10:58:00,1.58732,1.58732,1.58711,1.58711,119100000.0
2006-09-29 10:59:00,1.58719,1.58719,1.58686,1.58686,154300002.0
2006-09-29 11:00:00,1.58692,1.58709,1.58686,1.58691,288000003.0
2006-09-29 11:01:00,1.58697,1.58712,1.58691,1.58705,244600000.0
2006-09-29 11:02:00,1.58702,1.58702,1.58685,1.58692,138699998.0
2006-09-29 11:03:00,1.58678,1.58689,1.58674,1.58686,280900000.0
2006-09-29 11:04:00,1.58664,1.58714,1.58654,1.58696,207000000.0
2006-09-29 11:05:00,1.58706,1.58737,1.58706,1.58734,321900006.0
2006-09-29 11:06:00,1.58726,1.5875,1.58726,1.5875,130300001.0
2006-09-29 11:07:00,1.58747,1.58756,1.5874,1.58747,365399997.0
2006-09-29 11:08:00,1.58745,1.58746,1.5872,1.58741,403200005.0
2006-09-29 11:09:00,1.58737,1.58737,1.58717,1.58728,166300001.0
2006-09-29 11:10:00,1.5873,1.58732,1.58711,1.58711,397100002.0
2006-09-29 11:11:00,1.58716,1.58732,1.58713,1.5873,445099997.0
2006-09-29 11:12:00,1.5872,1.58733,1.58714,1.5873,333999998.0
2006-09-29 11:13:00,1.5872,1.58739,1.58711,1.58739,266100006.0
2006-09-29 11:14:00,1.58733,1.58738,1.58724,1.58732,240700003.0
2006-09-29 11:15:00,1.58721,1.58738,1.58715,1.58738,205799999.0
2006-09-29 11:16:00,1.58721,1.58736,1.58721,1.58725,430299997.0
2006-09-29 11:17:00,1.58721,1.58743,1.58721,1.58729,218000000.0
2006-09-29 11:18:00,1.58725,1.58743,1.58724,1.58743,240300002.0
2006-09-29 11:19:00,1.58737,1.58738,1.58719,1.58731,297500001.0
2006-09-29 11:20:00,1.5874,1.5874,1.58711,1.58711,447300001.0
2006-09-29 11:21:00,1.58727,1.58743,1.58723,1.58735,381999998.0
2006-09-29 11:22:00,1.58713,1.5873,1.58704,1.5872,223000002.0
2006-09-29 11:23:00,1.58717,1.58742,1.58715,1.58727,198999999.0
2006-09-29 11:24:00,1.58733,1.58752,1.58719,1.58737,266300000.0
2006-09-29 11:25:00,1.58748,1.58759,1.58723,1.58752,296000000.0
2006-09-29 11:26:00,1.58752,1.58757,1.58742,1.5875,185500004.0
2006-09-29 11:27:00,1.58755,1.58777,1.58745,1.58769,328099999.0
2006-09-29 11:28:00,1.58773,1.58796,1.58765,1.58779,245000000.0
2006-09-29 11:29:00,1.58789,1.58808,1.5878,1.58784,328699999.0
2006-09-29 11:30:00,1.5879,1.58816,1.58789,1.588,345900004.0
2006-09-29 11:31:00,1.58825,1.58834,1.58816,1.58819,327199997.0
2006-09-29 11:32:00,1.58836,1.58839,1.58814,1.58829,360799998.0
2006-09-29 11:33:00,1.58836,1.58843,1.5882,1.58833,437000002.0
2006-09-29 11:34:00,1.58826,1.58841,1.58815,1.58835,445500001.0
2006-09-29 11:35:00,1.58833,1.5885,1.58821,1.58837,287599998.0
2006-09-29 11:36:00,1.58862,1.58878,1.58851,1.58872,429899997.0
2006-09-29 11:37:00,1.58869,1.58896,1.58869,1.58889,240500004.0
2006-09-29 11:38:00,1.58879,1.58908,1.58874,1.58908,132600000.0
2006-09-29 11:39:00,1.58901,1.58934,1.58901,1.58924,319600000.0
2006-09-29 11:40:00,1.58897,1.58932,1.58897,1.58932,306400001.0
2006-09-29 11:41:00,1.58914,1.58925,1.58898,1.58923,378800002.0
2006-09-29 11:42:00,1.58927,1.58941,1.5891,1.58934,388999993.0
2006-09-29 11:43:00,1.58916,1.58938,1.58905,1.58938,364999997.0
2006-09-29 11:44:00,1.58926,1.58945,1.58922,1.58945,159700000.0
2006-09-29 11:45:00,1.58948,1.58952,1.58922,1.58922,357099999.0
2006-09-29 11:46:00,1.58948,1.58948,1.58926,1.58946,257400002.0
2006-09-29 11:47:00,1.58936,1.58955,1.58924,1.58942,203699998.0
2006-09-29 11:48:00,1.58945,1.58963,1.58935,1.58956,341400005.0
2006-09-29 11:49:00,1.58948,1.58954,1.58928,1.58941,327800000.0
2006-09-29 11:50:00,1.58941,1.58951,1.58933,1.58937,413000006.0
2006-09-29 11:51:00,1.58948,1.58948,1.5892,1.58932,449499995.0
2006-09-29 11:52:00,1.58914,1.58936,1.58914,1.58934,364199999.0
2006-09-29 11:53:00,1.58933,1.58936,1.58915,1.58922,295700002.0
2006-09-29 11:54:00,1.58914,1.58923,1.58894,1.58908,186300000.0
2006-09-29 11:55:00,1.5888,1.58904,1.58875,1.58883,280300000.0
2006-09-29 11:56:00,1.58879,1.58885,1.58867,1.58869,305600005.0
2006-09-29 11:57:00,1.58862,1.58876,1.58853,1.58869,252799998.0
2006-09-29 11:58:00,1.58878,1.58882,1.58857,1.58857,310900000.0
2006-09-29 11:59:00,1.58853,1.58872,1.58837,1.58852,224099998.0
2006-09-29 12:00:00,1.58846,1.58857,1.5881,1.58823,332299999.0
2006-09-29 12:01:00,1.58805,1.58828,1.58799,1.58808,226600000.0
2006-09-29 12:02:00,1.58788,1.58803,1.58765,1.58791,283000003.0
2006-09-29 12:03:00,1.5879,1.58802,1.58761,1.58792,211900001.0
2006-09-29 12:04:00,1.58804,1.58835,1.58804,1.58818,349600003.0
2006-09-29 12:05:00,1.58833,1.58835,1.58822,1.58823,163800000.0
2006-09-29 12:06:00,1.58824,1.58836,1.58801,1.58836,344300000.0
2006-09-29 12:07:00,1.58836,1.58836,1.58788,1.58788,261100003.0
2006-09-29 12:08:00,1.58806,1.5882,1.58801,1.58809,465600004.0
2006-09-29 12:09:00,1.58811,1.58824,1.58811,1.58824,133400001.0
2006-09-29 12:10:00,1.58822,1.58831,1.58795,1.58811,179300003.0
2006-09-29 12:11:00,1.58803,1.58825,1.58793,1.58825,299599998.0
2006-09-29 12:12:00,1.58822,1.58834,1.58817,1.58828,324599999.0
2006-09-29 12:13:00,1.58805,1.58826,1.58797,1.58797,192199997.0
2006-09-29 12:14:00,1.58809,1.58825,1.58807,1.58807,192200000.0
2006-09-29 12:15:00,1.58822,1.5883,1.58802,1.58822,272400001.0
2006-09-29 12:16:00,1.58822,1.58845,1.58813,1.58833,261400001.0
2006-09-29 12:17:00,1.58842,1.58851,1.5883,1.58845,246999999.0
2006-09-29 12:18:00,1.58843,1.5885,1.58826,1.58826,305299998.0
2006-09-29 12:19:00,1.58846,1.58849,1.58837,1.58843,65500000.0
2006-09-29 12:20:00,1.58833,1.58833,1.58813,1.58813,142900002.0
2006-09-29 12:21:00,1.58818,1.58835,1.58809,1.58824,242799999.0
2006-09-29 12:22:00,1.58818,1.58835,1.58812,1.58828,381400000.0
2006-09-29 12:23:00,1.58825,1.58834,1.58805,1.58805,199000002.0
2006-09-29 12:24:00,1.58808,1.5882,1.58806,1.5882,151700000.0
2006-09-29 12:25:00,1.58811,1.58823,1.58799,1.58813,495499996.0
2006-09-29 12:26:00,1.58803,1.58816,1.58795,1.58799,271200003.0
2006-09-29 12:27:00,1.58809,1.5882,1.58796,1.58803,481000005.0
2006-09-29 12:28:00,1.58807,1.58831,1.58793,1.5882,332300000.0
2006-09-29 12:29:00,1.58822,1.58835,1.58813,1.58816,270300000.0
2006-09-29 12:30:00,1.58822,1.58839,1.58815,1.5883,212199998.0
2006-09-29 12:31:00,1.58825,1.58837,1.58801,1.58812,278800007.0
2006-09-29 12:32:00,1.58802,1.5881,1.58781,1.58794,383900006.0
2006-09-29 12:33:00,1.58794,1.58831,1.58787,1.58819,228099997.0
2006-09-29 12:34:00,1.58832,1.58844,1.58832,1.58844,97400003.0
2006-09-29 12:35:00,1.5883,1.58838,1.58807,1.58807,313200000.0
2006-09-29 12:36:00,1.58809,1.58828,1.58798,1.58823,341600003.0
2006-09-29 12:37:00,1.58822,1.58825,1.58812,1.58814,356999997.0
2006-09-29 12:38:00,1.58802,1.58817,1.588,1.58814,352300003.0
2006-09-29 12:39:00,1.58814,1.58814,1.58784,1.58793,277700002.0
2006-09-29 12:40:00,1.58797,1.58816,1.58786,1.58794,430200002.0
2006-09-29 12:41:00,1.58808,1.5882,1.58794,1.58808,411500000.0
2006-09-29 12:42:00,1.58797,1.58819,1.58797,1.58815,375399996.0
2006-09-29 12:43:00,1.58807,1.58819,1.58794,1.58812,453600005.0
2006-09-29 12:44:00,1.58809,1.58817,1.58789,1.5881,286900000.0
2006-09-29 12:45:00,1.58815,1.58832,1.58815,1.58828,127800002.0
2006-09-29 12:46:00,1.5883,1.58831,1.58806,1.58814,388199998.0
2006-09-29 12:47:00,1.58799,1.58818,1.58795,1.58818,296300005.0
2006-09-29 12:48:00,1.58792,1.58823,1.58792,1.58823,205400002.0
2006-09-29 12:49:00,1.58819,1.58823,1.58801,1.58823,129699999.0
2006-09-29 12:50:00,1.58813,1.58816,1.58792,1.58792,225600000.0
2006-09-29 12:51:00,1.58815,1.58815,1.58802,1.58806,148799999.0
2006-09-29 12:52:00,1.58796,1.58821,1.58773,1.58804,430700000.0
2006-09-29 12:53:00,1.5882,1.5882,1.58792,1.58811,195800003.0
2006-09-29 12:54:00,1.58812,1.58823,1.58805,1.58812,365100002.0
2006-09-29 12:55:00,1.58822,1.58822,1.58804,1.58804,247699999.0
2006-09-29 12:56:00,1.58784,1.58814,1.58784,1.58814,312200000.0
2006-09-29 12:57:00,1.58792,1.58805,1.5879,1.58805,401799999.0
2006-09-29 12:58:00,1.58799,1.58811,1.58789,1.58793,278100002.0
2006-09-29 12:59:00,1.58789,1.5881,1.58776,1.58795,130299998.0
2006-09-29 13:00:00,1.58812,1.58814,1.58799,1.58804,377799997.0
2006-09-29 13:01:00,1.5881,1.5881,1.58786,1.5879,319499995.0
2006-09-29 13:02:00,1.58812,1.58812,1.58782,1.58782,179800002.0
2006-09-29 13:03:00,1.58805,1.58818,1.58796,1.58811,94499999.0
2006-09-29 13:04:00,1.58807,1.5882,1.58795,1.588,202299999.0
2006-09-29 13:05:00,1.58795,1.58805,1.58778,1.5879,320499999.0
2006-09-29 13:06:00,1.58785,1.58806,1.58783,1.58799,289100002.0
2006-09-29 13:07:00,1.58798,1.58801,1.58777,1.58777,354299998.0
2006-09-29 13:08:00,1.58783,1.58801,1.58775,1.5878,387499998.0
2006-09-29 13:09:00,1.5879,1.58808,1.58786,1.58795,293800003.0
2006-09-29 13:10:00,1.58791,1.58805,1.58778,1.5879,157499999.0
2006-09-29 13:11:00,1.58801,1.58808,1.58788,1.58798,250499998.0
2006-09-29 13:12:00,1.58793,1.58806,1.58783,1.58801,383400001.0
2006-09-29 13:13:00,1.58801,1.58809,1.58785,1.58798,306899998.0
2006-09-29 13:14:00,1.58798,1.5881,1.58792,1.58806,147699999.0
2006-09-29 13:15:00,1.58796,1.58811,1.58796,1.58804,294800000.0
2006-09-29 13:16:00,1.58808,1.58812,1.58795,1.58796,195900000.0
2006-09-29 13:17:00,1.58797,1.58809,1.58797,1.58809,51900000.0
2006-09-29 13:18:00,1.58795,1.58808,1.58779,1.58779,331299998.0
2006-09-29 13:19:00,1.588,1.58806,1.58786,1.58805,467300002.0
2006-09-29 13:20:00,1.58805,1.58805,1.5879,1.5879,272299999.0
2006-09-29 13:21:00,1.58794,1.58803,1.58781,1.58791,125299998.0
2006-09-29 13:22:00,1.58797,1.58797,1.58779,1.58791,394099999.0
2006-09-29 13:23:00,1.58788,1.58788,1.58747,1.58747,306100002.0
2006-09-29 13:24:00,1.58764,1.5878,1.58749,1.58772,311599999.0
2006-09-29 13:25:00,1.58785,1.58787,1.58761,1.58773,396900002.0
2006-09-29 13:26:00,1.5877,1.58787,1.58756,1.58772,220800001.0
2006-09-29 13:27:00,1.58761,1.58785,1.58761,1.5878,295400000.0
2006-09-29 13:28:00,1.58777,1.5879,1.5876,1.5879,465799998.0
2006-09-29 13:29:00,1.58778,1.5879,1.58763,1.58779,296399998.0
2006-09-29 13:30:00,1.5879,1.58795,1.58778,1.58788,344400002.0
2006-09-29 13:31:00,1.58793,1.58802,1.58779,1.58785,310600003.0
2006-09-29 13:32:00,1.58797,1.58798,1.58781,1.58783,348200002.0
2006-09-29 13:33:00,1.58782,1.58798,1.58778,1.58787,319300005.0
2006-09-29 13:34:00,1.58798,1.588,1.58777,1.58788,186500002.0
2006-09-29 13:35:00,1.58788,1.58803,1.58782,1.58796,252599997.0
2006-09-29 13:36:00,1.58798,1.58805,1.58776,1.58788,263600002.0
2006-09-29 13:37:00,1.58795,1.58811,1.58794,1.58802,387600002.0
2006-09-29 13:38:00,1.58794,1.58805,1.58793,1.58805,128600001.0
2006-09-29 13:39:00,1.58805,1.58805,1.58784,1.5879,246799999.0
2006-09-29 13:40:00,1.58797,1.588,1.58777,1.5878,296700000.0
2006-09-29 13:41:00,1.58767,1.58783,1.58753,1.58767,70799999.0
2006-09-29 13:42:00,1.5876,1.58775,1.58757,1.58775,250000001.0
2006-09-29 13:43:00,1.58765,1.58773,1.58752,1.58765,230000002.0
2006-09-29 13:44:00,1.58756,1.58768,1.58745,1.58768,277900001.0
2006-09-29 13:45:00,1.58767,1.5877,1.58755,1.58759,85500000.0
2006-09-29 13:46:00,1.58765,1.58773,1.58753,1.58771,308999999.0
2006-09-29 13:47:00,1.5877,1.58775,1.58744,1.58744,344699999.0
2006-09-29 13:48:00,1.58774,1.58788,1.58763,1.58774,360800001.0
2006-09-29 13:49:00,1.58771,1.58784,1.58771,1.58774,149300000.0
2006-09-29 13:50:00,1.58771,1.58785,1.58766,1.5878,385300002.0
2006-09-29 13:51:00,1.58777,1.58784,1.58763,1.58767,219500000.0
2006-09-29 13:52:00,1.58776,1.58782,1.58756,1.58756,238700003.0
2006-09-29 13:53:00,1.58779,1.58779,1.58757,1.58757,233800000.0
2006-09-29 13:54:00,1.58773,1.58785,1.58759,1.58785,344899997.0
2006-09-29 13:55:00,1.58782,1.58782,1.58758,1.58764,337700004.0
2006-09-29 13:56:00,1.58761,1.58781,1.58759,1.58773,332299999.0
2006-09-29 13:57:00,1.58764,1.58781,1.58763,1.5877,454600004.0
2006-09-29 13:58:00,1.58768,1.58777,1.58757,1.58764,100999999.0
2006-09-29 13:59:00,1.58759,1.58785,1.58759,1.58785,262699999.0
2006-09-29 14:00:00,1.58783,1.58784,1.58766,1.58784,311700005.0
2006-09-29 14:01:00,1.58775,1.58788,1.5876,1.58762,268800001.0
2006-09-29 14:02:00,1.58775,1.58784,1.58767,1.58784,484900003.0
2006-09-29 14:03:00,1.58739,1.58787,1.58739,1.58787,269300000.0
2006-09-29 14:04:00,1.58784,1.58803,1.58775,1.58792,296300001.0
2006-09-29 14:05:00,1.58795,1.58802,1.58795,1.58802,118099998.0
2006-09-29 14:06:00,1.58798,1.58807,1.58782,1.588,333200002.0
2006-09-29 14:07:00,1.58804,1.58817,1.58797,1.58802,297700001.0
2006-09-29 14:08:00,1.58816,1.58842,1.5881,1.58815,280600001.0
2006-09-29 14:09:00,1.58806,1.58829,1.58801,1.58806,329500004.0
2006-09-29 14:10:00,1.58812,1.58817,1.58798,1.58798,227600002.0
2006-09-29 14:11:00,1.5881,1.58829,1.5881,1.5882,335800005.0
2006-09-29 14:12:00,1.58824,1.58824,1.58806,1.58806,346900007.0
2006-09-29 14:13:00,1.58806,1.58814,1.58781,1.58806,120000000.0
2006-09-29 14:14:00,1.58794,1.58804,1.58774,1.58785,312000004.0
2006-09-29 14:15:00,1.58776,1.58799,1.58762,1.58787,303700002.0
2006-09-29 14:16:00,1.58789,1.58813,1.58789,1.58799,221200003.0
2006-09-29 14:17:00,1.58812,1.58813,1.58788,1.58802,335399998.0
2006-09-29 14:18:00,1.58805,1.58805,1.58772,1.58782,294899998.0
2006-09-29 14:19:00,1.58803,1.58803,1.58782,1.58786,404400004.0
2006-09-29 14:20:00,1.58812,1.58818,1.58787,1.58817,426899995.0
2006-09-29 14:21:00,1.58818,1.58835,1.58801,1.58826,270299997.0
2006-09-29 14:22:00,1.58829,1.58846,1.58819,1.5883,333800000.0
2006-09-29 14:23:00,1.58842,1.58842,1.58811,1.58812,272600000.0
2006-09-29 14:24:00,1.58827,1.58837,1.58813,1.58829,413399999.0
2006-09-29 14:25:00,1.58834,1.58842,1.58834,1.58842,19500000.0
2006-09-29 14:26:00,1.58841,1.58852,1.58819,1.58835,320600001.0
2006-09-29 14:27:00,1.58827,1.5885,1.5882,1.58847,278800001.0
2006-09-29 14:28:00,1.58821,1.58863,1.58821,1.58848,266900001.0
2006-09-29 14:29:00,1.58845,1.58851,1.5882,1.5882,384600004.0
2006-09-29 14:30:00,1.5882,1.58837,1.58813,1.58826,432899992.0
2006-09-29 14:31:00,1.58835,1.58853,1.58826,1.58841,260199999.0
2006-09-29 14:32:00,1.58847,1.58855,1.5883,1.58847,376199996.0
2006-09-29 14:33:00,1.58841,1.58861,1.58841,1.58857,265099998.0
2006-09-29 14:34:00,1.58845,1.58847,1.58827,1.58836,209800000.0
2006-09-29 14:35:00,1.58839,1.58841,1.58809,1.58809,491199999.0
2006-09-29 14:36:00,1.58827,1.58839,1.58816,1.58828,235800001.0
2006-09-29 14:37:00,1.58833,1.58833,1.5881,1.5881,324599998.0
2006-09-29 14:38:00,1.5882,1.58833,1.58813,1.58818,455400002.0
2006-09-29 14:39:00,1.5885,1.5885,1.58826,1.5884,247700001.0
2006-09-29 14:40:00,1.58849,1.58849,1.58827,1.58834,213999996.0
2006-09-29 14:41:00,1.58825,1.58845,1.58825,1.58842,342699999.0
2006-09-29 14:42:00,1.58844,1.58844,1.58803,1.58819,391300001.0
2006-09-29 14:43:00,1.58823,1.58838,1.58815,1.58831,429700002.0
2006-09-29 14:44:00,1.58832,1.58837,1.58813,1.58813,231399999.0
2006-09-29 14:45:00,1.5882,1.58837,1.58811,1.58832,475800006.0
2006-09-29 14:46:00,1.58836,1.58844,1.58824,1.58824,184300000.0
2006-09-29 14:47:00,1.58822,1.5883,1.58809,1.58815,236100001.0
2006-09-29 14:48:00,1.58792,1.5882,1.58792,1.58817,203900003.0
2006-09-29 14:49:00,1.58802,1.58816,1.58794,1.58807,358500002.0
2006-09-29 14:50:00,1.58811,1.58823,1.58798,1.58823,399800004.0
2006-09-29 14:51:00,1.58804,1.58817,1.5878,1.58817,366700004.0
2006-09-29 14:52:00,1.5883,1.5884,1.5882,1.5883,160700002.0
2006-09-29 14:53:00,1.58824,1.58852,1.58819,1.58843,363399999.0
2006-09-29 14:54:00,1.58831,1.5885,1.5882,1.58831,321899997.0
2006-09-29 14:55:00,1.5882,1.58851,1.58819,1.58835,141199999.0
2006-09-29 14:56:00,1.58848,1.58862,1.58843,1.58852,300100005.0
2006-09-29 14:57:00,1.58839,1.5885,1.58824,1.58833,400500004.0
2006-09-29 14:58:00,1.58828,1.58841,1.58813,1.58826,344399997.0
2006-09-29 14:59:00,1.58824,1.58838,1.58817,1.58831,455200003.0
2006-09-29 15:00:00,1.58824,1.58833,1.58811,1.58821,170700000.0
2006-09-29 15:01:00,1.58813,1.58813,1.58781,1.58788,330699998.0
2006-09-29 15:02:00,1.58807,1.58812,1.58786,1.58796,335199999.0
2006-09-29 15:03:00,1.58787,1.58809,1.58779,1.58791,294000002.0
2006-09-29 15:04:00,1.58793,1.58806,1.58786,1.58802,375900002.0
2006-09-29 15:05:00,1.58796,1.58815,1.58781,1.58812,285800002.0
2006-09-29 15:06:00,1.58787,1.58805,1.58787,1.588,349400000.0
2006-09-29 15:07:00,1.58783,1.58812,1.58783,1.58807,274099997.0
2006-09-29 15:08:00,1.58796,1.5881,1.58776,1.58796,200300002.0
2006-09-29 15:09:00,1.58813,1.58821,1.58789,1.58809,566900004.0
2006-09-29 15:10:00,1.58803,1.5881,1.58787,1.58795,217299999.0
2006-09-29 15:11:00,1.58808,1.58821,1.58798,1.58813,349699998.0
2006-09-29 15:12:00,1.58804,1.58817,1.58793,1.58803,250500002.0
2006-09-29 15:13:00,1.58811,1.58817,1.58804,1.58817,163700001.0
2006-09-29 15:14:00,1.58809,1.58823,1.58795,1.58808,253600001.0
2006-09-29 15:15:00,1.58815,1.58817,1.58788,1.58788,400299999.0
2006-09-29 15:16:00,1.58808,1.5882,1.58795,1.58795,188199999.0
2006-09-29 15:17:00,1.5882,1.58827,1.58808,1.58808,235000001.0
2006-09-29 15:18:00,1.58812,1.58821,1.58793,1.58812,189099999.0
2006-09-29 15:19:00,1.58817,1.58819,1.58801,1.58808,289300000.0
2006-09-29 15:20:00,1.58808,1.58823,1.58804,1.58818,276100005.0
2006-09-29 15:21:00,1.58805,1.58812,1.5879,1.5879,288600003.0
2006-09-29 15:22:00,1.58793,1.58799,1.58771,1.58771,234500001.0
2006-09-29 15:23:00,1.58786,1.58797,1.58758,1.58758,209099999.0
2006-09-29 15:24:00,1.58778,1.58797,1.58778,1.58795,198099996.0
2006-09-29 15:25:00,1.58792,1.58801,1.58776,1.58794,319499996.0
2006-09-29 15:26:00,1.58785,1.58797,1.58785,1.58793,37600000.0
2006-09-29 15:27:00,1.58788,1.588,1.58781,1.58786,302600003.0
2006-09-29 15:28:00,1.58787,1.58797,1.58775,1.58785,230399999.0
2006-09-29 15:29:00,1.58798,1.58808,1.58782,1.58783,323999999.0
2006-09-29 15:30:00,1.58791,1.588,1.58767,1.58788,136000000.0
2006-09-29 15:31:00,1.58792,1.58798,1.58779,1.58791,34400000.0
2006-09-29 15:32:00,1.5879,1.58805,1.58785,1.5879,288200003.0
2006-09-29 15:33:00,1.58803,1.58816,1.58792,1.58808,368200000.0
2006-09-29 15:34:00,1.58803,1.58811,1.58781,1.58795,219799997.0
2006-09-29 15:35:00,1.58805,1.58807,1.58785,1.58792,313300003.0
2006-09-29 15:36:00,1.58796,1.58807,1.58784,1.58788,139799999.0
2006-09-29 15:37:00,1.58776,1.58793,1.58771,1.58785,262299998.0
2006-09-29 15:38:00,1.58786,1.58804,1.58777,1.58786,215899999.0
2006-09-29 15:39:00,1.58787,1.58787,1.58766,1.58777,124200001.0
2006-09-29 15:40:00,1.58763,1.58791,1.58763,1.58791,81300001.0
2006-09-29 15:41:00,1.58782,1.58782,1.58767,1.58769,109499998.0
2006-09-29 15:42:00,1.58773,1.5878,1.58746,1.58767,255799997.0
2006-09-29 15:43:00,1.58785,1.58799,1.58777,1.5878,208500001.0
2006-09-29 15:44:00,1.58784,1.58798,1.58774,1.58798,490500005.0
2006-09-29 15:45:00,1.58787,1.58803,1.58779,1.58795,197299999.0
2006-09-29 15:46:00,1.58774,1.58795,1.58771,1.58792,333700002.0
2006-09-29 15:47:00,1.58787,1.58799,1.58776,1.58783,273899999.0
2006-09-29 15:48:00,1.58765,1.58777,1.5875,1.58752,386600000.0
2006-09-29 15:49:00,1.58772,1.58781,1.58759,1.58772,326800004.0
2006-09-29 15:50:00,1.58774,1.58784,1.58761,1.58766,251700001.0
2006-09-29 15:51:00,1.58763,1.58782,1.58759,1.58775,285899999.0
2006-09-29 15:52:00,1.58767,1.58786,1.58754,1.58773,335899997.0
2006-09-29 15:53:00,1.58779,1.58787,1.58764,1.58764,263499999.0
2006-09-29 15:54:00,1.58764,1.58777,1.58753,1.58768,244400000.0
2006-09-29 15:55:00,1.58765,1.58765,1.58738,1.58747,349699996.0
2006-09-29 15:56:00,1.58736,1.58754,1.58731,1.58752,472300002.0
2006-09-29 15:57:00,1.58738,1.58769,1.58738,1.58764,248700006.0
2006-09-29 15:58:00,1.58755,1.58779,1.58748,1.58759,346899994.0
2006-09-29 15:59:00,1.58746,1.58757,1.58742,1.58757,171399995.0
2006-09-29 16:00:00,1.58748,1.58754,1.58731,1.58747,164900002.0
2006-09-29 16:01:00,1.5874,1.58774,1.58725,1.5876,206500000.0
2006-09-29 16:02:00,1.58756,1.58767,1.58732,1.58753,238099998.0
2006-09-29 16:03:00,1.58746,1.58748,1.58721,1.58743,399600005.0
2006-09-29 16:04:00,1.58721,1.58755,1.58718,1.58734,374500003.0
2006-09-29 16:05:00,1.58756,1.58768,1.58743,1.58753,260999999.0
2006-09-29 16:06:00,1.58727,1.58747,1.58727,1.58745,290200004.0
2006-09-29 16:07:00,1.58735,1.58738,1.58711,1.58726,216500000.0
2006-09-29 16:08:00,1.58721,1.58733,1.58716,1.58725,252100002.0
2006-09-29 16:09:00,1.58735,1.58767,1.58735,1.58763,325800000.0
2006-09-29 16:10:00,1.58769,1.58769,1.58737,1.58752,253800001.0
2006-09-29 16:11:00,1.58753,1.58769,1.58753,1.58753,346800001.0
2006-09-29 16:12:00,1.58763,1.58792,1.58763,1.5878,235800001.0
2006-09-29 16:13:00,1.58753,1.58789,1.58753,1.58777,291800001.0
2006-09-29 16:14:00,1.58763,1.5879,1.58749,1.5879,511599993.0
2006-09-29 16:15:00,1.5875,1.58805,1.5875,1.58805,250600003.0
2006-09-29 16:16:00,1.58802,1.58821,1.58797,1.58817,477899998.0
2006-09-29 16:17:00,1.58819,1.58819,1.58797,1.58808,258900002.0
2006-09-29 16:18:00,1.58813,1.5882,1.58796,1.5881,297599996.0
2006-09-29 16:19:00,1.58808,1.58825,1.58805,1.5882,248100002.0
2006-09-29 16:20:00,1.58817,1.58837,1.58812,1.58824,220599997.0
2006-09-29 16:21:00,1.5881,1.58813,1.58792,1.58798,277299999.0
2006-09-29 16:22:00,1.588,1.58818,1.58796,1.5881,493999997.0
2006-09-29 16:23:00,1.58801,1.58815,1.58795,1.58803,266599997.0
2006-09-29 16:24:00,1.58804,1.58818,1.5879,1.58799,542400002.0
2006-09-29 16:25:00,1.58801,1.5881,1.58796,1.58802,169399998.0
2006-09-29 16:26:00,1.58789,1.58804,1.58763,1.58802,353900001.0
2006-09-29 16:27:00,1.58787,1.58811,1.58786,1.58802,303000002.0
2006-09-29 16:28:00,1.58797,1.58808,1.58782,1.58808,277300001.0
2006-09-29 16:29:00,1.5881,1.58812,1.58795,1.58807,334199999.0
2006-09-29 16:30:00,1.58781,1.58815,1.58781,1.58809,166200001.0
2006-09-29 16:31:00,1.588,1.58807,1.58782,1.58797,383099997.0
2006-09-29 16:32:00,1.58792,1.58808,1.58792,1.58792,198300000.0
2006-09-29 16:33:00,1.58804,1.58804,1.58775,1.58797,222800001.0
2006-09-29 16:34:00,1.58797,1.58805,1.58787,1.58797,71900000.0
2006-09-29 16:35:00,1.58795,1.58812,1.58795,1.58804,216199996.0
2006-09-29 16:36:00,1.58795,1.58809,1.58789,1.58795,465099993.0
2006-09-29 16:37:00,1.58802,1.58813,1.58789,1.58789,168700000.0
2006-09-29 16:38:00,1.58791,1.58812,1.58786,1.58812,520099997.0
2006-09-29 16:39:00,1.58802,1.58815,1.58802,1.58815,138199998.0
2006-09-29 16:40:00,1.58794,1.58807,1.58794,1.58794,61500000.0
2006-09-29 16:41:00,1.588,1.58803,1.58786,1.58788,88600000.0
2006-09-29 16:42:00,1.58788,1.58821,1.58788,1.58815,418400001.0
2006-09-29 16:43:00,1.58803,1.58803,1.58765,1.58765,24400000.0
2006-09-29 16:44:00,1.58785,1.58785,1.58761,1.58783,187500000.0
2006-09-29 16:45:00,1.5877,1.58792,1.58769,1.58782,302100001.0
2006-09-29 16:46:00,1.58787,1.58796,1.58782,1.58784,279600001.0
2006-09-29 16:47:00,1.58785,1.58802,1.58779,1.58798,496799999.0
2006-09-29 16:48:00,1.58778,1.58804,1.58777,1.58786,239399998.0
2006-09-29 16:49:00,1.58788,1.58799,1.58773,1.58785,369300006.0
2006-09-29 16:50:00,1.58788,1.58804,1.58783,1.58798,384100003.0
2006-09-29 16:51:00,1.58782,1.58807,1.58772,1.58791,273399999.0
2006-09-29 16:52:00,1.58802,1.58809,1.58794,1.58797,243599995.0
2006-09-29 16:53:00,1.58782,1.58795,1.58777,1.58782,274600002.0
2006-09-29 16:54:00,1.58785,1.588,1.58768,1.58776,414800006.0
2006-09-29 16:55:00,1.58791,1.58803,1.58779,1.58797,416200000.0
2006-09-29 16:56:00,1.58788,1.58801,1.58778,1.58793,261299999.0
2006-09-29 16:57:00,1.58804,1.58804,1.58784,1.58792,205500000.0
2006-09-29 16:58:00,1.58767,1.58811,1.58767,1.588,276000004.0
2006-09-29 16:59:00,1.58805,1.58834,1.58792,1.58824,237200001.0
2006-09-29 17:00:00,1.58815,1.58826,1.58796,1.58824,202199999.0
2006-09-29 17:01:00,1.58829,1.58832,1.58805,1.58824,309200001.0
2006-09-29 17:02:00,1.58831,1.58831,1.58753,1.58772,150399999.0
2006-09-29 17:03:00,1.58752,1.58764,1.58732,1.58732,211700001.0
2006-09-29 17:04:00,1.58749,1.58761,1.58735,1.58755,305700000.0
2006-09-29 17:05:00,1.58769,1.58783,1.58759,1.58765,260200001.0
2006-09-29 17:06:00,1.58766,1.58786,1.58766,1.58777,179800001.0
2006-09-29 17:07:00,1.58773,1.58778,1.58756,1.58766,313800002.0
2006-09-29 17:08:00,1.58769,1.58791,1.58761,1.58791,374100003.0
2006-09-29 17:09:00,1.58774,1.58796,1.58774,1.5879,229300000.0
2006-09-29 17:10:00,1.58785,1.58799,1.58776,1.58779,294100003.0
2006-09-29 17:11:00,1.58787,1.58808,1.5878,1.5878,489400009.0
2006-09-29 17:12:00,1.58778,1.58796,1.58774,1.58788,311900001.0
2006-09-29 17:13:00,1.58786,1.58786,1.58759,1.58765,216499998.0
2006-09-29 17:14:00,1.58775,1.58782,1.58758,1.5877,243300003.0
2006-09-29 17:15:00,1.58768,1.58782,1.5875,1.5876,174300000.0
2006-09-29 17:16:00,1.58766,1.58778,1.58749,1.58763,476699998.0
2006-09-29 17:17:00,1.58755,1.58771,1.5875,1.58761,268800001.0
2006-09-29 17:18:00,1.58763,1.58778,1.58753,1.58753,263899999.0
2006-09-29 17:19:00,1.58764,1.58771,1.58753,1.58754,218800002.0
2006-09-29 17:20:00,1.58773,1.58779,1.58757,1.58765,394000001.0
2006-09-29 17:21:00,1.58759,1.58783,1.58747,1.58757,350400001.0
2006-09-29 17:22:00,1.58743,1.58764,1.58743,1.58761,332099996.0
2006-09-29 17:23:00,1.58737,1.58753,1.5873,1.58738,252399998.0
2006-09-29 17:24:00,1.58751,1.58756,1.58736,1.58736,403900002.0
2006-09-29 17:25:00,1.5876,1.5876,1.58742,1.58748,172200004.0
2006-09-29 17:26:00,1.58748,1.58748,1.58731,1.58731,144700002.0
2006-09-29 17:27:00,1.58724,1.58741,1.58713,1.58714,164400001.0
2006-09-29 17:28:00,1.58695,1.58712,1.58681,1.58686,170899998.0
2006-09-29 17:29:00,1.58686,1.58686,1.58661,1.58675,241000003.0
2006-09-29 17:30:00,1.58639,1.58663,1.58635,1.58654,292099999.0
2006-09-29 17:31:00,1.58659,1.58665,1.58643,1.58651,510500001.0
2006-09-29 17:32:00,1.58658,1.58706,1.58658,1.58701,148200002.0
2006-09-29 17:33:00,1.58687,1.58709,1.58684,1.5869,316300000.0
2006-09-29 17:34:00,1.58675,1.58703,1.58675,1.58686,211599997.0
2006-09-29 17:35:00,1.5868,1.58681,1.58654,1.58681,270600002.0
2006-09-29 17:36:00,1.58668,1.58688,1.58652,1.5868,421199998.0
2006-09-29 17:37:00,1.58664,1.58687,1.58664,1.58682,361900001.0
2006-09-29 17:38:00,1.58661,1.58689,1.58661,1.58669,214100001.0
2006-09-29 17:39:00,1.58654,1.5867,1.58653,1.58659,155700004.0
2006-09-29 17:40:00,1.58633,1.58658,1.58633,1.58655,156100000.0
2006-09-29 17:41:00,1.58653,1.5866,1.58632,1.58632,368700000.0
2006-09-29 17:42:00,1.5864,1.58652,1.58626,1.58652,172399997.0
2006-09-29 17:43:00,1.58644,1.5866,1.58629,1.58642,324900000.0
2006-09-29 17:44:00,1.58631,1.58669,1.58631,1.58658,339499998.0
2006-09-29 17:45:00,1.5865,1.5866,1.5864,1.5864,376200004.0
2006-09-29 17:46:00,1.58647,1.5867,1.58642,1.5867,160899999.0
2006-09-29 17:47:00,1.58672,1.58672,1.58636,1.58655,211899999.0
2006-09-29 17:48:00,1.58656,1.58666,1.58636,1.58663,507200000.0
2006-09-29 17:49:00,1.5866,1.5869,1.58643,1.58668,295300001.0
2006-09-29 17:50:00,1.58672,1.58686,1.58669,1.58672,203000001.0
2006-09-29 17:51:00,1.58659,1.58666,1.58642,1.58642,454300003.0
2006-09-29 17:52:00,1.5864,1.58677,1.58638,1.58652,330399999.0
2006-09-29 17:53:00,1.5864,1.58673,1.5864,1.58672,365600002.0
2006-09-29 17:54:00,1.58673,1.58692,1.58668,1.58686,207300001.0
2006-09-29 17:55:00,1.58668,1.58689,1.58654,1.58674,195000001.0
2006-09-29 17:56:00,1.58664,1.58681,1.58657,1.58676,590200000.0
2006-09-29 17:57:00,1.58662,1.58676,1.58648,1.58649,214500000.0
2006-09-29 17:58:00,1.58652,1.5866,1.58632,1.5866,230300001.0
2006-09-29 17:59:00,1.58665,1.5867,1.58634,1.58641,346099995.0
2006-09-29 18:00:00,1.58639,1.58646,1.58619,1.58625,290300005.0
2006-09-29 18:01:00,1.5864,1.5864,1.5862,1.5862,1930999996.0
2006-09-29 18:02:00,1.5863,1.5864,1.5861,1.5862,1930999996.0
2006-09-29 18:03:00,1.5861,1.5862,1.586,1.5861,1930999996.0
2006-09-29 18:04:00,1.5862,1.5862,1.586,1.586,1930999996.0
2006-09-29 18:05:00,1.5861,1.5861,1.586,1.586,1930999996.0
2006-09-29 18:06:00,1.5861,1.5861,1.586,1.586,1930999996.0
2006-09-29 18:07:00,1.5861,1.5861,1.586,1.5861,1930999996.0
2006-09-29 18:08:00,1.586,1.5862,1.5859,1.5861,1930999996.0
2006-09-29 18:09:00,1.58598,1.58627,1.58596,1.58617,1930999996.0
2006-09-29 18:10:00,1.58624,1.58628,1.58605,1.58618,2077000006.0
2006-09-29 18:11:00,1.58614,1.58632,1.58606,1.58628,1753399998.0
2006-09-29 18:12:00,1.58637,1.5866,1.58622,1.58631,1949600003.0
2006-09-29 18:13:00,1.58627,1.58639,1.5861,1.58623,1411899995.0
2006-09-29 18:14:00,1.5862,1.5863,1.5862,1.5863,960100011.0
2006-09-29 18:15:00,1.58639,1.58653,1.58623,1.58653,960100011.0
2006-09-29 18:16:00,1.5863,1.5864,1.5863,1.5863,1758500000.0
2006-09-29 18:17:00,1.58645,1.58663,1.58632,1.58645,1758500000.0
2006-09-29 18:18:00,1.5863,1.58653,1.5862,1.58636,924499996.0
2006-09-29 18:19:00,1.58646,1.58653,1.58619,1.58648,1784400000.0
2006-09-29 18:20:00,1.5864,1.5864,1.5864,1.5864,846800000.0
2006-09-29 18:21:00,1.58645,1.58653,1.58631,1.58645,846800000.0
2006-09-29 18:22:00,1.58627,1.58644,1.58613,1.58631,912699999.0
2006-09-29 18:23:00,1.5863,1.5864,1.5862,1.5862,1440000008.0
2006-09-29 18:24:00,1.5864,1.5864,1.5861,1.5862,1440000008.0
2006-09-29 18:25:00,1.5864,1.5864,1.5862,1.5862,1440000008.0
2006-09-29 18:26:00,1.5864,1.5864,1.5863,1.5863,1440000008.0
2006-09-29 18:27:00,1.58608,1.5863,1.58592,1.586,1440000008.0
2006-09-29 18:28:00,1.58615,1.5862,1.58599,1.5862,1990700009.0
2006-09-29 18:29:00,1.58612,1.58631,1.58611,1.58621,1901700007.0
2006-09-29 18:30:00,1.5861,1.58628,1.58598,1.58609,938299998.0
2006-09-29 18:31:00,1.58609,1.58623,1.58605,1.58616,929100003.0
2006-09-29 18:32:00,1.58612,1.58622,1.58592,1.58607,1261499999.0
2006-09-29 18:33:00,1.58616,1.58623,1.58601,1.58616,1982400000.0
2006-09-29 18:34:00,1.5861,1.5862,1.5861,1.5862,1906400006.0
2006-09-29 18:35:00,1.58622,1.58632,1.58612,1.58625,1906400006.0
2006-09-29 18:36:00,1.58635,1.58635,1.58612,1.5862,1376399999.0
2006-09-29 18:37:00,1.58632,1.58632,1.58601,1.5861,1944900000.0
2006-09-29 18:38:00,1.58617,1.58622,1.586,1.586,1618600001.0
2006-09-29 18:39:00,1.58625,1.58632,1.58609,1.58609,1709799995.0
2006-09-29 18:40:00,1.5861,1.5862,1.5861,1.5861,1209699998.0
2006-09-29 18:41:00,1.58605,1.58617,1.5859,1.58606,1209699998.0
2006-09-29 18:42:00,1.58621,1.58621,1.58592,1.58605,1026199998.0
2006-09-29 18:43:00,1.58625,1.58625,1.58609,1.58616,555200008.0
2006-09-29 18:44:00,1.58611,1.58621,1.58585,1.58612,839100001.0
2006-09-29 18:45:00,1.586,1.5862,1.58595,1.58618,435199999.0
2006-09-29 18:46:00,1.58612,1.58625,1.58597,1.58613,258100001.0
2006-09-29 18:47:00,1.58618,1.58618,1.58597,1.58603,246900001.0
2006-09-29 18:48:00,1.586,1.58615,1.58595,1.58602,1449999999.0
2006-09-29 18:49:00,1.586,1.58607,1.58596,1.58606,470500001.0
2006-09-29 18:50:00,1.58589,1.586,1.58582,1.58597,619099991.0
2006-09-29 18:51:00,1.58592,1.58608,1.5858,1.58595,1259599996.0
2006-09-29 18:52:00,1.58582,1.5861,1.58582,1.5861,1575400006.0
2006-09-29 18:53:00,1.586,1.58613,1.58583,1.58613,1245900010.0
2006-09-29 18:54:00,1.58609,1.58617,1.58593,1.58603,702900004.0
2006-09-29 18:55:00,1.58617,1.58629,1.58607,1.58618,1635400002.0
2006-09-29 18:56:00,1.58623,1.58623,1.58603,1.58612,694400006.0
2006-09-29 18:57:00,1.58615,1.58618,1.58602,1.5861,783700002.0
2006-09-29 18:58:00,1.58612,1.58612,1.58571,1.58594,1168700005.0
2006-09-29 18:59:00,1.58605,1.58608,1.58583,1.5859,1720600000.0
2006-09-29 19:00:00,1.58589,1.58618,1.58589,1.58602,398899999.0
2006-09-29 19:01:00,1.58612,1.58612,1.58585,1.58595,339600003.0
2006-09-29 19:02:00,1.58589,1.58608,1.5858,1.586,840000002.0
2006-09-29 19:03:00,1.58602,1.58615,1.58594,1.586,565400002.0
2006-09-29 19:04:00,1.58601,1.58612,1.58591,1.58612,290900005.0
2006-09-29 19:05:00,1.58607,1.58614,1.58591,1.58608,919500002.0
2006-09-29 19:06:00,1.5859,1.58605,1.58584,1.58598,1872299991.0
2006-09-29 19:07:00,1.58608,1.58615,1.5859,1.5859,984799996.0
2006-09-29 19:08:00,1.586,1.58618,1.58593,1.58602,1784200004.0
2006-09-29 19:09:00,1.58594,1.58614,1.58589,1.58606,1428000011.0
2006-09-29 19:10:00,1.58603,1.58618,1.58591,1.58613,973300001.0
2006-09-29 19:11:00,1.58618,1.58624,1.58604,1.58619,1274800010.0
2006-09-29 19:12:00,1.58615,1.58619,1.586,1.58602,822900006.0
2006-09-29 19:13:00,1.5861,1.58615,1.58599,1.5861,517200005.0
2006-09-29 19:14:00,1.586,1.58615,1.58599,1.58615,231499999.0
2006-09-29 19:15:00,1.58612,1.58623,1.58608,1.58617,1652200001.0
2006-09-29 19:16:00,1.58606,1.58613,1.58592,1.58606,613200000.0
2006-09-29 19:17:00,1.58615,1.58617,1.5859,1.5859,906000009.0
2006-09-29 19:18:00,1.58611,1.58617,1.58582,1.58594,779500002.0
2006-09-29 19:19:00,1.58608,1.58621,1.58598,1.5861,877400008.0
2006-09-29 19:20:00,1.58612,1.58619,1.58589,1.58609,1066100004.0
2006-09-29 19:21:00,1.58608,1.58615,1.58595,1.586,1139299999.0
2006-09-29 19:22:00,1.58599,1.58609,1.58596,1.58606,179800002.0
2006-09-29 19:23:00,1.58595,1.58605,1.58585,1.58599,656299998.0
2006-09-29 19:24:00,1.58602,1.5861,1.58589,1.58602,452600001.0
2006-09-29 19:25:00,1.58604,1.58611,1.58591,1.58591,762200001.0
2006-09-29 19:26:00,1.58606,1.58612,1.5859,1.58607,784000001.0
2006-09-29 19:27:00,1.58601,1.58613,1.58588,1.58588,1412199996.0
2006-09-29 19:28:00,1.58599,1.58609,1.58587,1.58593,386599997.0
2006-09-29 19:29:00,1.58596,1.58614,1.58579,1.58594,865899998.0
2006-09-29 19:30:00,1.5859,1.5859,1.5859,1.5859,1444299999.0
2006-09-29 19:31:00,1.58613,1.58619,1.58593,1.58596,1444299999.0
2006-09-29 19:32:00,1.58598,1.58618,1.58596,1.58615,656100002.0
2006-09-29 19:33:00,1.58616,1.58624,1.5859,1.5859,925600013.0
2006-09-29 19:34:00,1.58599,1.58606,1.58583,1.58589,1799300005.0
2006-09-29 19:35:00,1.58587,1.58611,1.58571,1.58611,864999995.0
2006-09-29 19:36:00,1.58615,1.58615,1.58582,1.5859,763999993.0
2006-09-29 19:37:00,1.5861,1.58615,1.586,1.58604,402500005.0
2006-09-29 19:38:00,1.5859,1.58603,1.58588,1.58591,959500003.0
2006-09-29 19:39:00,1.58597,1.58605,1.58578,1.5858,876199997.0
2006-09-29 19:40:00,1.5859,1.58604,1.5859,1.58603,539700001.0
2006-09-29 19:41:00,1.58595,1.58609,1.58594,1.58609,452700004.0
2006-09-29 19:42:00,1.58597,1.58614,1.58592,1.58609,796800005.0
2006-09-29 19:43:00,1.58611,1.58616,1.586,1.5861,457399998.0
2006-09-29 19:44:00,1.58618,1.58624,1.58607,1.58609,896100007.0
2006-09-29 19:45:00,1.58602,1.58618,1.58597,1.58618,314900005.0
2006-09-29 19:46:00,1.58607,1.5862,1.58589,1.58602,659999998.0
2006-09-29 19:47:00,1.5858,1.58609,1.5858,1.58609,253599996.0
2006-09-29 19:48:00,1.58613,1.58622,1.58606,1.58608,521300002.0
2006-09-29 19:49:00,1.58599,1.58612,1.5859,1.58604,1357199994.0
2006-09-29 19:50:00,1.58595,1.58616,1.58595,1.58616,302899996.0
2006-09-29 19:51:00,1.58611,1.58614,1.58603,1.58609,689599999.0
2006-09-29 19:52:00,1.5861,1.58619,1.58602,1.58615,430899999.0
2006-09-29 19:53:00,1.58612,1.58612,1.58586,1.58592,638000003.0
2006-09-29 19:54:00,1.5861,1.58618,1.58599,1.58606,425000006.0
2006-09-29 19:55:00,1.58623,1.58623,1.58598,1.58598,500100003.0
2006-09-29 19:56:00,1.58601,1.58618,1.58587,1.58611,1128699999.0
2006-09-29 19:57:00,1.58599,1.5861,1.58589,1.58605,1532700003.0
2006-09-29 19:58:00,1.58605,1.58609,1.58582,1.58582,1653900003.0
2006-09-29 19:59:00,1.58595,1.58613,1.58587,1.58602,1042200005.0
2006-09-29 20:00:00,1.58601,1.58612,1.58587,1.58599,694500001.0
2006-09-29 20:01:00,1.58597,1.58597,1.58567,1.58574,706399996.0
2006-09-29 20:02:00,1.58589,1.58593,1.5857,1.58583,530300009.0
2006-09-29 20:03:00,1.58578,1.58595,1.58578,1.58595,244299997.0
2006-09-29 20:04:00,1.58592,1.58595,1.5858,1.58588,263400000.0
2006-09-29 20:05:00,1.58597,1.58618,1.58592,1.58608,544500008.0
2006-09-29 20:06:00,1.58622,1.58622,1.58612,1.58612,375400000.0
2006-09-29 20:07:00,1.58609,1.58614,1.58593,1.58608,347599997.0
2006-09-29 20:08:00,1.58615,1.58626,1.58609,1.5862,1300000010.0
2006-09-29 20:09:00,1.58607,1.58619,1.58601,1.58608,281800003.0
2006-09-29 20:10:00,1.58605,1.58614,1.58595,1.58597,356999997.0
2006-09-29 20:11:00,1.58597,1.58617,1.58597,1.58617,779300004.0
2006-09-29 20:12:00,1.58602,1.58621,1.58602,1.58612,444699998.0
2006-09-29 20:13:00,1.58608,1.58618,1.58593,1.58595,1734900008.0
2006-09-29 20:14:00,1.58594,1.58609,1.5859,1.58608,374499998.0
2006-09-29 20:15:00,1.58594,1.58607,1.58585,1.58605,1035200002.0
2006-09-29 20:16:00,1.58595,1.58599,1.58579,1.5858,1949399999.0
2006-09-29 20:17:00,1.58596,1.58606,1.58584,1.58601,421700006.0
2006-09-29 20:18:00,1.58594,1.58602,1.58579,1.5859,297800001.0
2006-09-29 20:19:00,1.5859,1.5859,1.5859,1.5859,534600001.0
2006-09-29 20:20:00,1.586,1.586,1.5859,1.5859,534600001.0
2006-09-29 20:21:00,1.58597,1.58605,1.58584,1.58599,534600001.0
2006-09-29 20:22:00,1.58591,1.58608,1.58591,1.58605,737300002.0
2006-09-29 20:23:00,1.58593,1.58605,1.58579,1.5859,1218099999.0
2006-09-29 20:24:00,1.58594,1.58602,1.58562,1.58582,651300008.0
2006-09-29 20:25:00,1.58582,1.58601,1.58569,1.58592,767000003.0
2006-09-29 20:26:00,1.58594,1.58602,1.58577,1.5859,351500006.0
2006-09-29 20:27:00,1.58582,1.58591,1.58561,1.58573,450000001.0
2006-09-29 20:28:00,1.5859,1.5859,1.5857,1.5857,1559299999.0
2006-09-29 20:29:00,1.58571,1.58578,1.58549,1.58562,1559299999.0
2006-09-29 20:30:00,1.5857,1.5858,1.5856,1.5857,2069800005.0
2006-09-29 20:31:00,1.58567,1.58579,1.58549,1.58554,2069800005.0
2006-09-29 20:32:00,1.5858,1.5858,1.5857,1.5858,584700002.0
2006-09-29 20:33:00,1.58559,1.58575,1.58548,1.58563,584700002.0
2006-09-29 20:34:00,1.58546,1.5857,1.58546,1.58565,453900005.0
2006-09-29 20:35:00,1.58563,1.58577,1.58551,1.5856,579500004.0
2006-09-29 20:36:00,1.58558,1.58585,1.5855,1.58585,539800006.0
2006-09-29 20:37:00,1.58578,1.58588,1.5856,1.58575,1222900006.0
2006-09-29 20:38:00,1.5856,1.5858,1.58556,1.58575,1950700000.0
2006-09-29 20:39:00,1.58572,1.58575,1.58551,1.58553,1055499999.0
2006-09-29 20:40:00,1.58567,1.58579,1.58553,1.58566,1239800000.0
2006-09-29 20:41:00,1.58553,1.5857,1.5854,1.5857,507499999.0
2006-09-29 20:42:00,1.58565,1.5857,1.58542,1.58542,285600002.0
2006-09-29 20:43:00,1.5857,1.58577,1.5855,1.5855,940600007.0
2006-09-29 20:44:00,1.58563,1.5857,1.58546,1.58546,1307899999.0
2006-09-29 20:45:00,1.5855,1.5857,1.5855,1.58551,787399998.0
2006-09-29 20:46:00,1.58576,1.58576,1.58545,1.58562,302699999.0
2006-09-29 20:47:00,1.58557,1.58576,1.58545,1.5857,614000002.0
2006-09-29 20:48:00,1.58566,1.58582,1.58554,1.58562,1493000009.0
2006-09-29 20:49:00,1.58567,1.58579,1.58552,1.58575,862100006.0
2006-09-29 20:50:00,1.58577,1.58584,1.5856,1.58577,1688200007.0
2006-09-29 20:51:00,1.58571,1.58585,1.58564,1.5858,306799997.0
2006-09-29 20:52:00,1.58581,1.58581,1.58555,1.58566,1323200006.0
2006-09-29 20:53:00,1.58556,1.58566,1.58515,1.58519,1451100002.0
2006-09-29 20:54:00,1.58558,1.58582,1.58558,1.58577,860800009.0
2006-09-29 20:55:00,1.5858,1.5858,1.5857,1.5857,502199998.0
2006-09-29 20:56:00,1.5858,1.5859,1.5857,1.5857,1557599994.0
2006-09-29 20:58:00,1.5858,1.5859,1.5857,1.5857,1557599994.0
2006-09-29 20:59:00,1.5858,1.5859,1.5857,1.5858,1557599994.0
2006-09-29 21:00:00,1.5859,1.5859,1.5856,1.5857,1557599994.0
2006-09-29 21:01:00,1.5856,1.5857,1.5856,1.5857,1557599994.0
2006-09-29 21:02:00,1.5857,1.58574,1.5855,1.58551,1557599994.0
2006-09-29 21:03:00,1.58557,1.58572,1.58548,1.58557,1372700000.0
2006-09-29 21:04:00,1.5857,1.5857,1.5855,1.5855,231200003.0
2006-09-29 21:05:00,1.58572,1.58582,1.58564,1.58564,642000001.0
2006-09-29 21:06:00,1.58546,1.58578,1.58542,1.58558,522899999.0
2006-09-29 21:07:00,1.58569,1.58569,1.58553,1.58569,351800002.0
2006-09-29 21:08:00,1.58571,1.58576,1.58553,1.58567,439100000.0
2006-09-29 21:09:00,1.5856,1.58575,1.58555,1.58567,498400001.0
2006-09-29 21:10:00,1.58569,1.58575,1.5856,1.58575,1149500001.0
2006-09-29 21:11:00,1.58574,1.58574,1.58554,1.58566,554400005.0
2006-09-29 21:12:00,1.58567,1.58573,1.58553,1.58573,298899999.0
2006-09-29 21:13:00,1.58558,1.58572,1.58557,1.58568,934299996.0
2006-09-29 21:14:00,1.58553,1.58565,1.58542,1.58565,777200005.0
2006-09-29 21:15:00,1.58563,1.58578,1.58551,1.58565,876400006.0
2006-09-29 21:16:00,1.58561,1.58575,1.58538,1.58553,660699999.0
2006-09-29 21:17:00,1.5855,1.58565,1.58543,1.58557,1598300004.0
2006-09-29 21:18:00,1.58562,1.58562,1.5853,1.58544,761200007.0
2006-09-29 21:19:00,1.58551,1.58565,1.58542,1.58562,535300000.0
2006-09-29 21:20:00,1.5857,1.5857,1.5856,1.5856,1934100019.0
2006-09-29 21:21:00,1.5857,1.5857,1.5856,1.5857,1934100019.0
2006-09-29 21:22:00,1.58565,1.58577,1.58549,1.58569,1934100019.0
2006-09-29 21:23:00,1.58552,1.58566,1.58528,1.58552,1253399997.0
2006-09-29 21:24:00,1.58558,1.58565,1.58534,1.58551,553599999.0
2006-09-29 21:25:00,1.58548,1.58565,1.58515,1.58555,1258200007.0
2006-09-29 21:26:00,1.58546,1.5856,1.58546,1.5856,457600002.0
2006-09-29 21:27:00,1.58559,1.5857,1.58552,1.58565,542900000.0
2006-09-29 21:28:00,1.58543,1.58559,1.58529,1.5854,705899997.0
2006-09-29 21:29:00,1.58543,1.58566,1.58536,1.58553,473500002.0
2006-09-29 21:30:00,1.58567,1.58567,1.58542,1.58557,423700003.0
2006-09-29 21:31:00,1.58553,1.58555,1.5853,1.58555,525099999.0
2006-09-29 21:32:00,1.58562,1.58578,1.58545,1.58547,1701500005.0
2006-09-29 21:33:00,1.58565,1.58572,1.58553,1.58568,362800004.0
2006-09-29 21:34:00,1.58558,1.58574,1.58555,1.58568,1298900011.0
2006-09-29 21:35:00,1.58568,1.58573,1.58553,1.58559,999500000.0
2006-09-29 21:36:00,1.58557,1.58572,1.58553,1.58553,241100001.0
2006-09-29 21:37:00,1.58551,1.58569,1.58547,1.58558,534499997.0
2006-09-29 21:38:00,1.58557,1.58572,1.58545,1.58565,408800001.0
2006-09-29 21:39:00,1.5856,1.5857,1.5856,1.5857,57500000.0
2006-09-29 21:40:00,1.58562,1.58584,1.58562,1.58577,547300000.0
2006-09-29 21:41:00,1.58558,1.58583,1.58554,1.58578,787900006.0
2006-09-29 21:42:00,1.58565,1.58578,1.58559,1.58573,623199998.0
2006-09-29 21:43:00,1.58579,1.58584,1.58565,1.58568,1004100007.0
2006-09-29 21:44:00,1.58572,1.58581,1.58557,1.58577,1366000000.0
2006-09-29 21:45:00,1.58575,1.58584,1.58558,1.58562,718200005.0
2006-09-29 21:46:00,1.58539,1.58558,1.58517,1.58542,1226299998.0
2006-09-29 21:47:00,1.5858,1.58594,1.58566,1.5857,1223500006.0
2006-09-29 21:48:00,1.58578,1.58591,1.58566,1.58573,381100000.0
2006-09-29 21:49:00,1.58579,1.58586,1.58565,1.58566,1474300016.0
2006-09-29 21:50:00,1.58588,1.58588,1.58572,1.58574,265100000.0
2006-09-29 21:51:00,1.58578,1.58582,1.58561,1.58565,518399998.0
2006-09-29 21:52:00,1.58576,1.58585,1.58552,1.58552,1674500008.0
2006-09-29 21:53:00,1.5857,1.58581,1.58551,1.5857,542700003.0
2006-09-29 21:54:00,1.58583,1.58583,1.58562,1.58562,280900002.0
2006-09-29 21:55:00,1.58572,1.58578,1.58555,1.58568,461999999.0
2006-09-29 21:56:00,1.58576,1.58584,1.5856,1.58561,456600000.0
2006-09-29 21:57:00,1.58572,1.58582,1.58562,1.58575,493800005.0
2006-09-29 21:58:00,1.58573,1.58581,1.58556,1.58559,619300000.0
2006-09-29 21:59:00,1.58545,1.58558,1.58529,1.58543,1319299998.0
2006-09-29 22:00:00,1.58541,1.58558,1.58521,1.58546,688600000.0
2006-09-29 22:01:00,1.5855,1.5855,1.5854,1.5854,292300005.0
2006-09-29 22:02:00,1.58548,1.58557,1.5853,1.5853,1462500002.0
2006-09-29 22:03:00,1.58547,1.58553,1.58534,1.5854,364300003.0
2006-09-29 22:04:00,1.58535,1.58545,1.58512,1.58535,522500007.0
2006-09-29 22:05:00,1.58547,1.58554,1.58539,1.58554,457000005.0
2006-09-29 22:06:00,1.5854,1.5855,1.5851,1.58517,646800009.0
2006-09-29 22:07:00,1.58512,1.58525,1.58499,1.58523,362600002.0
2006-09-29 22:08:00,1.58501,1.58516,1.5849,1.58496,367800000.0
2006-09-29 22:09:00,1.58509,1.58509,1.58484,1.5849,367399999.0
2006-09-29 22:10:00,1.58502,1.58512,1.58488,1.585,293999999.0
2006-09-29 22:11:00,1.58508,1.58508,1.58493,1.58493,203400001.0
2006-09-29 22:12:00,1.585,1.58513,1.5849,1.585,678900006.0
2006-09-29 22:13:00,1.58495,1.58504,1.58479,1.58483,294499999.0
2006-09-29 22:14:00,1.58496,1.58522,1.58496,1.58518,391100005.0
2006-09-29 22:15:00,1.58517,1.58534,1.58504,1.5852,715300000.0
2006-09-29 22:16:00,1.58538,1.58539,1.5851,1.58518,320799999.0
2006-09-29 22:17:00,1.58539,1.58549,1.58529,1.58533,267799996.0
2006-09-29 22:18:00,1.58535,1.5854,1.58521,1.58521,168899999.0
2006-09-29 22:19:00,1.5852,1.5854,1.58512,1.5854,197699999.0
2006-09-29 22:20:00,1.58537,1.58542,1.58521,1.5853,269500001.0
2006-09-29 22:21:00,1.58532,1.58553,1.5853,1.58548,290200001.0
2006-09-29 22:22:00,1.5855,1.58557,1.58537,1.58541,817000000.0
2006-09-29 22:23:00,1.58555,1.58555,1.58534,1.58534,288300001.0
2006-09-29 22:24:00,1.58543,1.58544,1.58518,1.58518,274800001.0
2006-09-29 22:25:00,1.58537,1.58537,1.58498,1.58507,719599999.0
2006-09-29 22:26:00,1.5851,1.58533,1.585,1.58525,964200009.0
2006-09-29 22:27:00,1.58517,1.5854,1.58497,1.58516,289800000.0
2006-09-29 22:28:00,1.58503,1.58527,1.58501,1.58516,551800002.0
2006-09-29 22:29:00,1.58515,1.58527,1.585,1.58514,833000005.0
2006-09-29 22:30:00,1.58509,1.58531,1.58505,1.5853,1035000002.0
2006-09-29 22:31:00,1.58527,1.58533,1.585,1.58514,323700002.0
2006-09-29 22:32:00,1.58518,1.58533,1.58512,1.58527,281900001.0
2006-09-29 22:33:00,1.58522,1.5853,1.58502,1.5852,143800000.0
2006-09-29 22:34:00,1.58535,1.58535,1.58515,1.5852,551400001.0
2006-09-29 22:35:00,1.58532,1.58532,1.58516,1.58518,218100001.0
2006-09-29 22:36:00,1.5852,1.58535,1.58516,1.5853,617300004.0
2006-09-29 22:37:00,1.58526,1.58532,1.58506,1.58513,438000004.0
2006-09-29 22:38:00,1.58503,1.58523,1.585,1.58517,390000002.0
2006-09-29 22:39:00,1.58513,1.58524,1.58492,1.58502,861200000.0
2006-09-29 22:40:00,1.58499,1.5852,1.58486,1.5852,763299994.0
2006-09-29 22:41:00,1.58502,1.58519,1.58502,1.58511,682699998.0
2006-09-29 22:42:00,1.58489,1.58518,1.58488,1.58502,839499992.0
2006-09-29 22:43:00,1.58492,1.58528,1.58468,1.58515,1083499999.0
2006-09-29 22:44:00,1.58501,1.58514,1.58494,1.58503,265300003.0
2006-09-29 22:45:00,1.5849,1.58503,1.58473,1.58493,105000000.0
2006-09-29 22:46:00,1.58479,1.58496,1.58466,1.58484,264500000.0
2006-09-29 22:47:00,1.58482,1.58482,1.5846,1.58461,178900002.0
2006-09-29 22:48:00,1.5846,1.58483,1.58455,1.58483,319399998.0
2006-09-29 22:49:00,1.58476,1.58488,1.58462,1.58474,677200000.0
2006-09-29 22:50:00,1.58466,1.58477,1.5845,1.58465,232199998.0
2006-09-29 22:51:00,1.58451,1.58473,1.58444,1.58473,571000000.0
2006-09-29 22:52:00,1.58472,1.58472,1.58426,1.58433,450600000.0
2006-09-29 22:53:00,1.58458,1.58458,1.58435,1.58445,157099999.0
2006-09-29 22:54:00,1.58439,1.58455,1.58425,1.58442,512400001.0
2006-09-29 22:55:00,1.58448,1.58448,1.5843,1.5843,196599999.0
2006-09-29 22:56:00,1.58453,1.58463,1.58433,1.58451,405800001.0
2006-09-29 22:57:00,1.58455,1.58463,1.58437,1.58437,485699996.0
2006-09-29 22:58:00,1.58452,1.58452,1.58434,1.58434,101399998.0
2006-09-29 22:59:00,1.58423,1.58451,1.58411,1.5844,478300005.0
2006-10-01 23:00:00,1.58515,1.58547,1.58443,1.58453,297900001.0
2006-10-01 23:01:00,1.58493,1.58519,1.58493,1.58509,300199997.0
2006-10-01 23:02:00,1.58405,1.58473,1.58405,1.58473,156999998.0
2006-10-01 23:03:00,1.5847,1.5854,1.58458,1.5854,274000002.0
2006-10-01 23:04:00,1.58459,1.58509,1.58454,1.58509,316299999.0
2006-10-01 23:05:00,1.58527,1.58533,1.58482,1.58485,161199999.0
2006-10-01 23:06:00,1.58496,1.58515,1.58491,1.5851,369800004.0
2006-10-01 23:07:00,1.58503,1.58515,1.58496,1.58507,114500000.0
2006-10-01 23:08:00,1.58498,1.58523,1.58482,1.58489,410299997.0
2006-10-01 23:09:00,1.5851,1.58515,1.5851,1.58515,95000002.0
2006-10-01 23:10:00,1.58507,1.58515,1.58492,1.58498,177699999.0
2006-10-01 23:11:00,1.58493,1.58513,1.58472,1.5848,349200000.0
2006-10-01 23:12:00,1.58502,1.58515,1.58501,1.5851,292000003.0
2006-10-01 23:13:00,1.58463,1.5848,1.58453,1.5846,124000000.0
2006-10-01 23:14:00,1.58429,1.58511,1.58428,1.5849,419200006.0
2006-10-01 23:15:00,1.58409,1.58427,1.58401,1.58401,246600002.0
2006-10-01 23:16:00,1.5848,1.58493,1.58445,1.58456,247700001.0
2006-10-01 23:17:00,1.58431,1.58482,1.58431,1.58465,469000002.0
2006-10-01 23:18:00,1.58449,1.58496,1.58449,1.58488,349399999.0
2006-10-01 23:19:00,1.58476,1.58482,1.58464,1.58478,51899999.0
2006-10-01 23:20:00,1.58485,1.58495,1.58479,1.58495,126100001.0
2006-10-01 23:21:00,1.58489,1.58493,1.58439,1.58442,188500000.0
2006-10-01 23:22:00,1.5848,1.5849,1.5848,1.5849,69400000.0
2006-10-01 23:23:00,1.58477,1.58496,1.58458,1.58458,298000000.0
2006-10-01 23:24:00,1.58443,1.58487,1.58443,1.58476,458900000.0
2006-10-01 23:25:00,1.58476,1.58489,1.58456,1.58468,215600000.0
2006-10-01 23:26:00,1.58488,1.58488,1.58479,1.58479,45700000.0
2006-10-01 23:27:00,1.58482,1.58504,1.58467,1.58484,334999997.0
2006-10-01 23:28:00,1.58481,1.58492,1.58474,1.5849,287800004.0
2006-10-01 23:29:00,1.58471,1.58513,1.5847,1.58496,207500003.0
2006-10-01 23:30:00,1.58479,1.58489,1.58451,1.58465,235600001.0
2006-10-01 23:31:00,1.58463,1.58492,1.58463,1.58492,288000001.0
2006-10-01 23:32:00,1.5847,1.58481,1.58439,1.58465,258299998.0
2006-10-01 23:33:00,1.58473,1.58473,1.58446,1.58449,233300000.0
2006-10-01 23:34:00,1.58462,1.5847,1.5845,1.58465,168600004.0
2006-10-01 23:35:00,1.58481,1.58489,1.58474,1.58476,103799999.0
2006-10-01 23:36:00,1.58489,1.58508,1.58488,1.58508,376999999.0
2006-10-01 23:37:00,1.58494,1.58507,1.58494,1.58507,69400000.0
2006-10-01 23:38:00,1.58506,1.58528,1.58449,1.58449,308300001.0
2006-10-01 23:39:00,1.58503,1.58511,1.58497,1.58504,125400002.0
2006-10-01 23:40:00,1.58496,1.58508,1.58491,1.58508,99100000.0
2006-10-01 23:41:00,1.58515,1.58515,1.58494,1.585,332399996.0
2006-10-01 23:42:00,1.58437,1.58491,1.58436,1.58466,393000003.0
2006-10-01 23:43:00,1.58513,1.58513,1.58501,1.58501,110200001.0
2006-10-01 23:44:00,1.5849,1.58515,1.5849,1.58515,198999999.0
2006-10-01 23:45:00,1.58499,1.58503,1.58488,1.58496,113399999.0
2006-10-01 23:46:00,1.58497,1.58517,1.58492,1.58507,79400000.0
2006-10-01 23:47:00,1.5852,1.5852,1.5851,1.5851,121399999.0
2006-10-01 23:48:00,1.58507,1.58518,1.58501,1.5851,132600001.0
2006-10-01 23:49:00,1.58507,1.58522,1.58468,1.58483,240099999.0
2006-10-01 23:50:00,1.5851,1.58515,1.585,1.58508,124200001.0
2006-10-01 23:51:00,1.58489,1.58503,1.58457,1.5846,187100004.0
2006-10-01 23:52:00,1.58513,1.58523,1.58496,1.58513,237900000.0
2006-10-01 23:53:00,1.58513,1.58525,1.585,1.58525,195500006.0
2006-10-01 23:54:00,1.58511,1.58525,1.58491,1.5851,297100006.0
2006-10-01 23:55:00,1.58517,1.58534,1.58494,1.58498,322600001.0
2006-10-01 23:56:00,1.58503,1.58517,1.58495,1.58509,235200005.0
2006-10-01 23:57:00,1.58518,1.58524,1.58502,1.58502,167900004.0
2006-10-01 23:58:00,1.58498,1.58517,1.58498,1.58514,214999998.0
2006-10-01 23:59:00,1.58509,1.5852,1.58479,1.58513,297399998.0
2006-10-02 00:00:00,1.5852,1.58525,1.5852,1.58525,36800000.0
2006-10-02 00:01:00,1.58507,1.58516,1.58481,1.58507,173100000.0
2006-10-02 00:02:00,1.58509,1.58538,1.58509,1.58512,242800004.0
2006-10-02 00:03:00,1.58499,1.58519,1.58485,1.58508,414600003.0
2006-10-02 00:04:00,1.58517,1.5852,1.58504,1.58509,93800001.0
2006-10-02 00:05:00,1.58508,1.58518,1.58503,1.58513,245900002.0
2006-10-02 00:06:00,1.58488,1.58529,1.58481,1.58499,250000003.0
2006-10-02 00:07:00,1.58507,1.58522,1.58488,1.58512,303900001.0
2006-10-02 00:08:00,1.58518,1.5852,1.58507,1.58509,108700001.0
2006-10-02 00:09:00,1.58522,1.58522,1.58495,1.58496,278100006.0
2006-10-02 00:10:00,1.58515,1.5853,1.5851,1.58517,193099998.0
2006-10-02 00:11:00,1.5853,1.58532,1.58486,1.58492,392800000.0
2006-10-02 00:12:00,1.58502,1.58525,1.58482,1.58489,445900006.0
2006-10-02 00:13:00,1.58522,1.58532,1.58505,1.58517,64800000.0
2006-10-02 00:14:00,1.58502,1.5852,1.58502,1.58517,274800004.0
2006-10-02 00:15:00,1.5851,1.5852,1.5851,1.5852,26400000.0
2006-10-02 00:16:00,1.5852,1.5852,1.5851,1.5851,67799999.0
2006-10-02 00:17:00,1.58517,1.58521,1.58485,1.58498,497400002.0
2006-10-02 00:18:00,1.58506,1.58527,1.58497,1.58521,334600002.0
2006-10-02 00:19:00,1.58518,1.58522,1.5851,1.58522,253900004.0
2006-10-02 00:20:00,1.58527,1.58538,1.58513,1.58518,366499999.0
2006-10-02 00:21:00,1.58528,1.58528,1.58486,1.58486,232099999.0
2006-10-02 00:22:00,1.5851,1.58521,1.5848,1.5848,193300002.0
2006-10-02 00:23:00,1.58528,1.58528,1.58508,1.58508,76000000.0
2006-10-02 00:24:00,1.58511,1.58529,1.58484,1.58485,340500001.0
2006-10-02 00:25:00,1.58509,1.58533,1.58503,1.58533,361399999.0
2006-10-02 00:26:00,1.58502,1.58514,1.58478,1.58498,363500002.0
2006-10-02 00:27:00,1.58525,1.58525,1.58508,1.58508,251100002.0
2006-10-02 00:28:00,1.58519,1.58533,1.58509,1.58533,224200004.0
2006-10-02 00:29:00,1.58517,1.58536,1.58507,1.58525,427800001.0
2006-10-02 00:30:00,1.58493,1.58504,1.58474,1.58498,328199999.0
2006-10-02 00:31:00,1.58488,1.58523,1.58476,1.58492,405700003.0
2006-10-02 00:32:00,1.58522,1.58522,1.58471,1.58471,221699999.0
2006-10-02 00:33:00,1.58529,1.58533,1.58514,1.58514,232599997.0
2006-10-02 00:34:00,1.58514,1.58535,1.58514,1.58528,290900000.0
2006-10-02 00:35:00,1.5853,1.5853,1.5852,1.5852,33500000.0
2006-10-02 00:36:00,1.5853,1.58535,1.5853,1.58535,150900002.0
2006-10-02 00:37:00,1.58503,1.58525,1.58497,1.58499,217299998.0
2006-10-02 00:38:00,1.58493,1.58493,1.58486,1.58486,38299999.0
2006-10-02 00:39:00,1.58488,1.58502,1.58482,1.58484,288900002.0
2006-10-02 00:40:00,1.58496,1.58497,1.58484,1.58486,323400000.0
2006-10-02 00:41:00,1.58503,1.58509,1.58497,1.58506,64800003.0
2006-10-02 00:42:00,1.5851,1.5851,1.58487,1.58487,323900005.0
2006-10-02 00:43:00,1.58501,1.58505,1.58482,1.58494,336900002.0
2006-10-02 00:44:00,1.58479,1.585,1.58479,1.58498,208500001.0
2006-10-02 00:45:00,1.58492,1.58508,1.58489,1.58499,217099998.0
2006-10-02 00:46:00,1.58495,1.58505,1.58482,1.5849,322599999.0
2006-10-02 00:47:00,1.58505,1.58505,1.58496,1.58496,22000000.0
2006-10-02 00:48:00,1.58506,1.58511,1.58494,1.58494,356300000.0
2006-10-02 00:49:00,1.585,1.5851,1.58492,1.58492,164100003.0
2006-10-02 00:50:00,1.58493,1.5851,1.58491,1.58498,345999998.0
2006-10-02 00:51:00,1.58471,1.58512,1.58471,1.58512,235800001.0
2006-10-02 00:52:00,1.58506,1.58515,1.58489,1.58515,254700001.0
2006-10-02 00:53:00,1.58495,1.58508,1.58489,1.58498,218300002.0
2006-10-02 00:54:00,1.58485,1.58502,1.58481,1.58498,289900004.0
2006-10-02 00:55:00,1.58497,1.58502,1.58479,1.58488,408800002.0
2006-10-02 00:56:00,1.58493,1.58493,1.58478,1.58478,182300000.0
2006-10-02 00:57:00,1.58457,1.58492,1.58457,1.58478,410000000.0
2006-10-02 00:58:00,1.58451,1.58489,1.58451,1.58476,264700004.0
2006-10-02 00:59:00,1.58474,1.58489,1.5846,1.58475,101500000.0
2006-10-02 01:00:00,1.58471,1.58488,1.58471,1.58476,302000000.0
2006-10-02 01:01:00,1.58482,1.58498,1.58475,1.58498,367599998.0
2006-10-02 01:02:00,1.58489,1.58502,1.58487,1.58489,268200006.0
2006-10-02 01:03:00,1.58482,1.58492,1.58465,1.58476,304400002.0
2006-10-02 01:04:00,1.58487,1.58494,1.58471,1.58483,660499997.0
2006-10-02 01:05:00,1.58478,1.58498,1.58477,1.58481,287399999.0
2006-10-02 01:06:00,1.58485,1.58508,1.58485,1.58498,251700000.0
2006-10-02 01:07:00,1.58493,1.58512,1.58493,1.58504,535200005.0
2006-10-02 01:08:00,1.58505,1.58505,1.58491,1.58495,218800001.0
2006-10-02 01:09:00,1.58496,1.58504,1.5848,1.58496,260399999.0
2006-10-02 01:10:00,1.58501,1.58504,1.58489,1.58492,243299996.0
2006-10-02 01:11:00,1.58494,1.58507,1.58484,1.58506,248400003.0
2006-10-02 01:12:00,1.58498,1.58505,1.58483,1.58483,265900004.0
2006-10-02 01:13:00,1.58502,1.58506,1.58477,1.58477,162100003.0
2006-10-02 01:14:00,1.58507,1.58508,1.58487,1.58499,338900006.0
2006-10-02 01:15:00,1.58508,1.58508,1.58489,1.58489,247000000.0
2006-10-02 01:16:00,1.58489,1.58522,1.58489,1.58517,270000001.0
2006-10-02 01:17:00,1.58497,1.58513,1.58461,1.5849,202099999.0
2006-10-02 01:18:00,1.5851,1.58518,1.58501,1.58501,265999999.0
2006-10-02 01:19:00,1.58513,1.58513,1.58487,1.58495,205700000.0
2006-10-02 01:20:00,1.58507,1.58515,1.58495,1.5851,181000003.0
2006-10-02 01:21:00,1.58508,1.58515,1.585,1.5851,151899998.0
2006-10-02 01:22:00,1.5851,1.58515,1.5851,1.58515,78400001.0
2006-10-02 01:23:00,1.5851,1.5851,1.585,1.585,23200001.0
2006-10-02 01:24:00,1.58505,1.58507,1.58491,1.58493,90300002.0
2006-10-02 01:25:00,1.58512,1.58512,1.58485,1.58488,143599999.0
2006-10-02 01:26:00,1.58508,1.58512,1.58504,1.58506,45100000.0
2006-10-02 01:27:00,1.5849,1.5851,1.5849,1.5851,515199999.0
2006-10-02 01:28:00,1.585,1.58515,1.585,1.58515,139600002.0
2006-10-02 01:29:00,1.58507,1.58507,1.58485,1.58485,83900002.0
2006-10-02 01:30:00,1.58503,1.58504,1.58492,1.58492,67900000.0
2006-10-02 01:31:00,1.58494,1.58506,1.58491,1.58502,69500000.0
2006-10-02 01:32:00,1.58507,1.58513,1.58487,1.58506,542200000.0
2006-10-02 01:33:00,1.585,1.5851,1.585,1.5851,20000000.0
2006-10-02 01:34:00,1.585,1.58515,1.58479,1.58505,216199997.0
2006-10-02 01:35:00,1.58505,1.58505,1.5849,1.5849,77499999.0
2006-10-02 01:36:00,1.58493,1.5851,1.58491,1.58493,206800001.0
2006-10-02 01:37:00,1.58507,1.58515,1.58495,1.585,200500000.0
2006-10-02 01:38:00,1.58515,1.58518,1.58499,1.58514,460599999.0
2006-10-02 01:39:00,1.58508,1.58516,1.58491,1.58491,199800001.0
2006-10-02 01:40:00,1.58514,1.58521,1.585,1.58513,205600001.0
2006-10-02 01:41:00,1.58517,1.5852,1.58501,1.58508,276000002.0
2006-10-02 01:42:00,1.58509,1.58526,1.58509,1.58518,217600005.0
2006-10-02 01:43:00,1.58508,1.58522,1.58499,1.58512,287900001.0
2006-10-02 01:44:00,1.58503,1.58515,1.58496,1.58509,286700000.0
2006-10-02 01:45:00,1.5851,1.58515,1.5851,1.58515,79999998.0
2006-10-02 01:46:00,1.58497,1.58518,1.58497,1.58518,220600001.0
2006-10-02 01:47:00,1.58508,1.58515,1.585,1.5851,158200004.0
2006-10-02 01:48:00,1.58503,1.58516,1.58492,1.58492,344300006.0
2006-10-02 01:49:00,1.58491,1.58512,1.58487,1.58512,265900003.0
2006-10-02 01:50:00,1.58515,1.58527,1.58502,1.58513,226300000.0
2006-10-02 01:51:00,1.5851,1.5851,1.585,1.585,45500000.0
2006-10-02 01:52:00,1.58495,1.58509,1.58482,1.58508,325200005.0
2006-10-02 01:53:00,1.58505,1.58518,1.58496,1.58518,167099995.0
2006-10-02 01:54:00,1.58509,1.58516,1.58491,1.58508,190000000.0
2006-10-02 01:55:00,1.58507,1.58508,1.58484,1.58496,291399995.0
2006-10-02 01:56:00,1.58505,1.58505,1.5849,1.5849,97599998.0
2006-10-02 01:57:00,1.58493,1.58512,1.58487,1.58503,203899998.0
2006-10-02 01:58:00,1.58511,1.5852,1.58495,1.58513,381800001.0
2006-10-02 01:59:00,1.58515,1.58523,1.58501,1.58515,174700002.0
2006-10-02 02:00:00,1.58521,1.58535,1.58504,1.58517,277400002.0
2006-10-02 02:01:00,1.58532,1.58548,1.58532,1.58538,221700000.0
2006-10-02 02:02:00,1.5852,1.58538,1.58512,1.58538,101599999.0
2006-10-02 02:03:00,1.58538,1.58551,1.58527,1.58543,233500000.0
2006-10-02 02:04:00,1.58551,1.58551,1.58516,1.58535,360700000.0
2006-10-02 02:05:00,1.58532,1.58545,1.58518,1.58537,214800001.0
2006-10-02 02:06:00,1.58537,1.58547,1.58537,1.58545,233100001.0
2006-10-02 02:07:00,1.58528,1.5855,1.58524,1.5855,491599999.0
2006-10-02 02:08:00,1.58554,1.58566,1.58528,1.58544,369299998.0
2006-10-02 02:09:00,1.58545,1.58555,1.58537,1.5854,128700003.0
2006-10-02 02:10:00,1.58535,1.58556,1.58529,1.58555,454499999.0
2006-10-02 02:11:00,1.58545,1.58545,1.5851,1.58518,304400007.0
2006-10-02 02:12:00,1.58532,1.58548,1.58532,1.58548,64800001.0
2006-10-02 02:13:00,1.58548,1.58548,1.58533,1.58533,148700001.0
2006-10-02 02:14:00,1.58545,1.58558,1.58538,1.58549,218300000.0
2006-10-02 02:15:00,1.58538,1.58553,1.5853,1.58544,217700005.0
2006-10-02 02:16:00,1.58542,1.58543,1.58527,1.58528,87200001.0
2006-10-02 02:17:00,1.58543,1.58547,1.5853,1.58535,88599999.0
2006-10-02 02:18:00,1.5854,1.58556,1.5854,1.58556,41100000.0
2006-10-02 02:19:00,1.58548,1.58561,1.5854,1.58544,110900000.0
2006-10-02 02:20:00,1.58546,1.58554,1.58532,1.58532,253799997.0
2006-10-02 02:21:00,1.58548,1.58553,1.58531,1.58537,335099999.0
2006-10-02 02:22:00,1.5854,1.58551,1.58529,1.58535,356800001.0
2006-10-02 02:23:00,1.58555,1.58555,1.5853,1.58535,280900003.0
2006-10-02 02:24:00,1.58538,1.58555,1.58528,1.58555,191200003.0
2006-10-02 02:25:00,1.58544,1.58555,1.58531,1.58555,272500001.0
2006-10-02 02:26:00,1.58545,1.58553,1.58536,1.58538,282700003.0
2006-10-02 02:27:00,1.58539,1.58552,1.58527,1.58535,217299998.0
2006-10-02 02:28:00,1.58545,1.58555,1.5853,1.58533,386199999.0
2006-10-02 02:29:00,1.58543,1.5855,1.58521,1.58542,212400000.0
2006-10-02 02:30:00,1.58515,1.58552,1.58515,1.58552,112599999.0
2006-10-02 02:31:00,1.58534,1.58561,1.58534,1.58558,291499996.0
2006-10-02 02:32:00,1.58543,1.58559,1.58533,1.58543,402600004.0
2006-10-02 02:33:00,1.58544,1.58546,1.58535,1.58535,109500000.0
2006-10-02 02:34:00,1.58532,1.58551,1.58532,1.58544,127899998.0
2006-10-02 02:35:00,1.5855,1.58565,1.58541,1.5856,471200003.0
2006-10-02 02:36:00,1.5856,1.5856,1.5852,1.5852,139900000.0
2006-10-02 02:37:00,1.58525,1.5854,1.58509,1.58532,546400000.0
2006-10-02 02:38:00,1.58514,1.5853,1.585,1.5851,204100003.0
2006-10-02 02:39:00,1.58509,1.58527,1.58509,1.58527,91000000.0
2006-10-02 02:40:00,1.58535,1.58535,1.58513,1.58519,76200000.0
2006-10-02 02:41:00,1.58518,1.5853,1.58505,1.58508,344100003.0
2006-10-02 02:42:00,1.58519,1.58535,1.58512,1.5853,325200002.0
2006-10-02 02:43:00,1.5853,1.58549,1.5852,1.58544,427899998.0
2006-10-02 02:44:00,1.58537,1.58552,1.58535,1.58551,126100000.0
2006-10-02 02:45:00,1.58554,1.58564,1.58539,1.58542,337399996.0
2006-10-02 02:46:00,1.58546,1.58566,1.58537,1.58537,260899999.0
2006-10-02 02:47:00,1.58551,1.58555,1.58529,1.58547,221500003.0
2006-10-02 02:48:00,1.58546,1.58557,1.58534,1.5855,297500001.0
2006-10-02 02:49:00,1.58536,1.58548,1.58536,1.58548,37599999.0
2006-10-02 02:50:00,1.58554,1.58561,1.58547,1.58553,43200000.0
2006-10-02 02:51:00,1.58554,1.58562,1.58542,1.5856,232399995.0
2006-10-02 02:52:00,1.58545,1.58559,1.58531,1.58556,251600000.0
2006-10-02 02:53:00,1.58551,1.5856,1.58535,1.5855,257000001.0
2006-10-02 02:54:00,1.58553,1.58559,1.58529,1.58529,283700000.0
2006-10-02 02:55:00,1.58551,1.58552,1.58535,1.58536,366299997.0
2006-10-02 02:56:00,1.58548,1.58548,1.58527,1.58548,322499997.0
2006-10-02 02:57:00,1.58543,1.58553,1.58521,1.58547,175900000.0
2006-10-02 02:58:00,1.58533,1.58546,1.58521,1.58528,172300002.0
2006-10-02 02:59:00,1.58525,1.58541,1.58523,1.58538,289100000.0
2006-10-02 03:00:00,1.58525,1.58537,1.58511,1.58511,240900003.0
2006-10-02 03:01:00,1.58519,1.5855,1.58519,1.5854,383200002.0
2006-10-02 03:02:00,1.58518,1.58547,1.58509,1.58527,173400002.0
2006-10-02 03:03:00,1.58543,1.58549,1.58524,1.58545,356199995.0
2006-10-02 03:04:00,1.58543,1.58544,1.58515,1.58521,237599997.0
2006-10-02 03:05:00,1.58524,1.5854,1.58524,1.58526,359700003.0
2006-10-02 03:06:00,1.58527,1.58542,1.58513,1.5853,308999999.0
2006-10-02 03:07:00,1.58521,1.58539,1.58521,1.58533,270099999.0
2006-10-02 03:08:00,1.58532,1.58539,1.58521,1.58528,330700000.0
2006-10-02 03:09:00,1.58527,1.58542,1.58521,1.58534,312799998.0
2006-10-02 03:10:00,1.58538,1.58538,1.58514,1.58526,152600000.0
2006-10-02 03:11:00,1.58517,1.58535,1.58514,1.5853,221400000.0
2006-10-02 03:12:00,1.5852,1.58544,1.58511,1.58544,228600001.0
2006-10-02 03:13:00,1.58538,1.58538,1.5851,1.58516,166600001.0
2006-10-02 03:14:00,1.58505,1.58505,1.58485,1.58494,185999998.0
2006-10-02 03:15:00,1.58491,1.58491,1.58464,1.58467,281600001.0
2006-10-02 03:16:00,1.58455,1.58479,1.58437,1.58454,215000002.0
2006-10-02 03:17:00,1.5845,1.58469,1.58446,1.58453,359399993.0
2006-10-02 03:18:00,1.58453,1.58465,1.58445,1.58453,197399998.0
2006-10-02 03:19:00,1.58448,1.58455,1.58436,1.58448,214400002.0
2006-10-02 03:20:00,1.58453,1.58453,1.5843,1.58438,467100001.0
2006-10-02 03:21:00,1.58443,1.58449,1.58434,1.58442,210099996.0
2006-10-02 03:22:00,1.58432,1.58444,1.58426,1.58428,265800001.0
2006-10-02 03:23:00,1.58427,1.58431,1.5841,1.58413,279599997.0
2006-10-02 03:24:00,1.58429,1.58442,1.58417,1.58432,192600000.0
2006-10-02 03:25:00,1.58447,1.58447,1.58431,1.58446,465900001.0
2006-10-02 03:26:00,1.5843,1.58442,1.58417,1.58442,230000003.0
2006-10-02 03:27:00,1.58446,1.58463,1.58441,1.58463,196799998.0
2006-10-02 03:28:00,1.58465,1.58473,1.58445,1.58462,147700000.0
2006-10-02 03:29:00,1.58478,1.5848,1.58459,1.58464,306199999.0
2006-10-02 03:30:00,1.58466,1.58466,1.58451,1.58451,65299999.0
2006-10-02 03:31:00,1.58455,1.58469,1.58451,1.58469,172600002.0
2006-10-02 03:32:00,1.58449,1.58476,1.58449,1.58463,363199997.0
2006-10-02 03:33:00,1.58458,1.58472,1.58448,1.58464,279799998.0
2006-10-02 03:34:00,1.5847,1.5847,1.58438,1.58446,439799998.0
2006-10-02 03:35:00,1.58441,1.58458,1.58432,1.5845,301900006.0
2006-10-02 03:36:00,1.58423,1.58444,1.58412,1.58412,296400000.0
2006-10-02 03:37:00,1.58422,1.58437,1.58406,1.58424,258700002.0
2006-10-02 03:38:00,1.58433,1.58441,1.58427,1.58434,109600002.0
2006-10-02 03:39:00,1.58418,1.58442,1.58418,1.58442,118100000.0
2006-10-02 03:40:00,1.58433,1.58443,1.5841,1.58433,217100000.0
2006-10-02 03:41:00,1.58433,1.58444,1.58417,1.5844,327200001.0
2006-10-02 03:42:00,1.58439,1.58439,1.58416,1.58439,367400007.0
2006-10-02 03:43:00,1.58423,1.5844,1.58415,1.58427,341400003.0
2006-10-02 03:44:00,1.5843,1.58442,1.58421,1.58434,134300002.0
2006-10-02 03:45:00,1.58432,1.5844,1.58414,1.58423,377100000.0
2006-10-02 03:46:00,1.58425,1.58443,1.58418,1.58443,238000006.0
2006-10-02 03:47:00,1.58436,1.58439,1.58424,1.58431,203399998.0
2006-10-02 03:48:00,1.58419,1.58438,1.58407,1.58407,212500001.0
2006-10-02 03:49:00,1.58419,1.58426,1.58407,1.58413,116599998.0
2006-10-02 03:50:00,1.5843,1.58435,1.58421,1.58428,117300003.0
2006-10-02 03:51:00,1.58436,1.58441,1.58426,1.58434,397100003.0
2006-10-02 03:52:00,1.58423,1.58442,1.58418,1.58442,273699995.0
2006-10-02 03:53:00,1.5842,1.58431,1.5842,1.58431,118200003.0
2006-10-02 03:54:00,1.58434,1.58444,1.58429,1.58444,72700002.0
2006-10-02 03:55:00,1.58439,1.58449,1.58423,1.58429,222499999.0
2006-10-02 03:56:00,1.58428,1.58453,1.58428,1.58446,301400000.0
2006-10-02 03:57:00,1.58431,1.58443,1.58427,1.58442,222299998.0
2006-10-02 03:58:00,1.58432,1.58448,1.58422,1.58435,321900003.0
2006-10-02 03:59:00,1.58418,1.58436,1.58418,1.58432,293000000.0
2006-10-02 04:00:00,1.58428,1.58435,1.58422,1.5843,23200000.0
2006-10-02 04:01:00,1.58424,1.58444,1.5842,1.5843,456999998.0
2006-10-02 04:02:00,1.58427,1.58432,1.58413,1.58424,326100000.0
2006-10-02 04:03:00,1.58422,1.58438,1.58409,1.58409,268300001.0
2006-10-02 04:04:00,1.5843,1.58435,1.58416,1.58422,196200000.0
2006-10-02 04:05:00,1.58428,1.58433,1.58415,1.58427,223300003.0
2006-10-02 04:06:00,1.58412,1.5843,1.58412,1.58429,240000001.0
2006-10-02 04:07:00,1.58413,1.58431,1.58402,1.58422,444099998.0
2006-10-02 04:08:00,1.58422,1.5843,1.58408,1.58413,385699996.0
2006-10-02 04:09:00,1.58409,1.58425,1.5839,1.58409,251300005.0
2006-10-02 04:10:00,1.58422,1.58432,1.58414,1.58424,253099998.0
2006-10-02 04:11:00,1.58415,1.58432,1.58408,1.58423,414799997.0
2006-10-02 04:12:00,1.58425,1.58427,1.5841,1.58423,265000003.0
2006-10-02 04:13:00,1.58428,1.58429,1.58408,1.58429,246099999.0
2006-10-02 04:14:00,1.58423,1.58435,1.5842,1.58435,287000001.0
2006-10-02 04:15:00,1.58428,1.58433,1.58415,1.58433,198100002.0
2006-10-02 04:16:00,1.58422,1.58435,1.5841,1.58429,313400003.0
2006-10-02 04:17:00,1.58429,1.58443,1.5842,1.58429,189300002.0
2006-10-02 04:18:00,1.5845,1.58455,1.58442,1.58448,38400000.0
2006-10-02 04:19:00,1.5843,1.5845,1.58428,1.58445,335200001.0
2006-10-02 04:20:00,1.58441,1.58453,1.58425,1.5844,62400000.0
2006-10-02 04:21:00,1.58455,1.58458,1.58435,1.58443,330299999.0
2006-10-02 04:22:00,1.5843,1.5845,1.58422,1.58437,221199998.0
2006-10-02 04:23:00,1.5843,1.58455,1.5843,1.5845,543599998.0
2006-10-02 04:24:00,1.5844,1.58455,1.5843,1.5845,227500001.0
2006-10-02 04:25:00,1.58453,1.58453,1.58423,1.58431,307399997.0
2006-10-02 04:26:00,1.58448,1.58455,1.5844,1.58455,408100004.0
2006-10-02 04:27:00,1.58455,1.58455,1.5845,1.5845,82999998.0
2006-10-02 04:28:00,1.58437,1.58453,1.58435,1.58444,315400005.0
2006-10-02 04:29:00,1.58442,1.58454,1.58432,1.58445,181300000.0
2006-10-02 04:30:00,1.58441,1.58455,1.58429,1.58455,277099995.0
2006-10-02 04:31:00,1.5845,1.58455,1.58442,1.58448,94299998.0
2006-10-02 04:32:00,1.58448,1.58448,1.58437,1.58443,214900000.0
2006-10-02 04:33:00,1.58438,1.58457,1.58435,1.58457,156100000.0
2006-10-02 04:34:00,1.58449,1.58456,1.58439,1.58452,344900001.0
2006-10-02 04:35:00,1.58448,1.58457,1.5843,1.5845,232900003.0
2006-10-02 04:36:00,1.58451,1.58469,1.58445,1.5846,284400002.0
2006-10-02 04:37:00,1.58456,1.58464,1.58431,1.58447,248400002.0
2006-10-02 04:38:00,1.5844,1.5846,1.5844,1.5846,353100004.0
2006-10-02 04:39:00,1.58443,1.58458,1.58436,1.58458,269200003.0
2006-10-02 04:40:00,1.58449,1.58464,1.58444,1.58444,299900001.0
2006-10-02 04:41:00,1.58446,1.58458,1.58438,1.58451,139900000.0
2006-10-02 04:42:00,1.58445,1.58461,1.58445,1.58458,426299996.0
2006-10-02 04:43:00,1.58451,1.58463,1.58443,1.5846,391699995.0
2006-10-02 04:44:00,1.5846,1.58465,1.5846,1.58465,67900002.0
2006-10-02 04:45:00,1.58455,1.58465,1.58437,1.58437,183199997.0
2006-10-02 04:46:00,1.5845,1.5846,1.5845,1.5846,83000000.0
2006-10-02 04:47:00,1.58448,1.58463,1.5844,1.58458,189900002.0
2006-10-02 04:48:00,1.5845,1.58458,1.58435,1.58451,300700006.0
2006-10-02 04:49:00,1.58454,1.5846,1.58434,1.5845,243700000.0
2006-10-02 04:50:00,1.58432,1.58453,1.58424,1.58441,227299999.0
2006-10-02 04:51:00,1.58455,1.58455,1.58445,1.58445,82699999.0
2006-10-02 04:52:00,1.58458,1.58458,1.58434,1.5845,95600000.0
2006-10-02 04:53:00,1.58442,1.5846,1.58429,1.58451,78900000.0
2006-10-02 04:54:00,1.58436,1.58458,1.58436,1.58458,168699998.0
2006-10-02 04:55:00,1.58469,1.58481,1.58459,1.58466,146899996.0
2006-10-02 04:56:00,1.5849,1.58515,1.5849,1.58499,215599998.0
2006-10-02 04:57:00,1.58519,1.58525,1.58504,1.58518,195800003.0
2006-10-02 04:58:00,1.58522,1.58525,1.58505,1.5851,423600000.0
2006-10-02 04:59:00,1.5852,1.5852,1.5851,1.5851,72799999.0
2006-10-02 05:00:00,1.5852,1.58527,1.58509,1.58511,249000003.0
2006-10-02 05:01:00,1.5851,1.58524,1.5851,1.58524,118100001.0
2006-10-02 05:02:00,1.58512,1.58544,1.58512,1.58536,275700003.0
2006-10-02 05:03:00,1.58534,1.58542,1.58521,1.58535,129799998.0
2006-10-02 05:04:00,1.58542,1.58544,1.58522,1.58522,259300002.0
2006-10-02 05:05:00,1.58532,1.58563,1.58532,1.58554,156500002.0
2006-10-02 05:06:00,1.5854,1.58549,1.58527,1.58534,111000000.0
2006-10-02 05:07:00,1.58537,1.58543,1.5853,1.58535,246800001.0
2006-10-02 05:08:00,1.5854,1.58545,1.58523,1.58532,261200004.0
2006-10-02 05:09:00,1.58534,1.58534,1.58519,1.5852,24800000.0
2006-10-02 05:10:00,1.58533,1.58534,1.58521,1.58521,138900004.0
2006-10-02 05:11:00,1.58537,1.58545,1.58521,1.58535,132100003.0
2006-10-02 05:12:00,1.58537,1.58538,1.58522,1.58531,268900001.0
2006-10-02 05:13:00,1.58538,1.5854,1.58524,1.58524,176400001.0
2006-10-02 05:14:00,1.58529,1.5854,1.58519,1.58523,340700000.0
2006-10-02 05:15:00,1.5852,1.58533,1.5852,1.58533,16800000.0
2006-10-02 05:16:00,1.58533,1.58536,1.58521,1.58524,460899996.0
2006-10-02 05:17:00,1.58529,1.58529,1.58518,1.58522,86399998.0
2006-10-02 05:18:00,1.58522,1.5853,1.58509,1.58509,213000003.0
2006-10-02 05:19:00,1.58506,1.58523,1.58506,1.58523,76799999.0
2006-10-02 05:20:00,1.58521,1.58532,1.58514,1.58523,272800000.0
2006-10-02 05:21:00,1.58513,1.58525,1.58495,1.58515,233400003.0
2006-10-02 05:22:00,1.58528,1.58532,1.58513,1.58514,400400003.0
2006-10-02 05:23:00,1.58518,1.58518,1.58497,1.58518,267400001.0
2006-10-02 05:24:00,1.5851,1.58525,1.58491,1.58511,329300004.0
2006-10-02 05:25:00,1.58491,1.58508,1.58486,1.58508,554500005.0
2006-10-02 05:26:00,1.58503,1.58518,1.58503,1.58507,203500004.0
2006-10-02 05:27:00,1.58502,1.58515,1.58487,1.58496,244300002.0
2006-10-02 05:28:00,1.58515,1.58515,1.5851,1.5851,76799999.0
2006-10-02 05:29:00,1.5851,1.58515,1.58502,1.58508,82199999.0
2006-10-02 05:30:00,1.58504,1.58518,1.58504,1.58507,97499999.0
2006-10-02 05:31:00,1.58515,1.5852,1.58515,1.5852,75000001.0
2006-10-02 05:32:00,1.58504,1.58517,1.58502,1.58512,248200001.0
2006-10-02 05:33:00,1.58479,1.58522,1.58479,1.58522,248500001.0
2006-10-02 05:34:00,1.58506,1.58528,1.585,1.58528,229900001.0
2006-10-02 05:35:00,1.58523,1.58523,1.58507,1.58518,206000000.0
2006-10-02 05:36:00,1.58515,1.58527,1.58502,1.58514,438599998.0
2006-10-02 05:37:00,1.58524,1.58524,1.58498,1.585,300999998.0
2006-10-02 05:38:00,1.58528,1.58533,1.58514,1.58515,363400004.0
2006-10-02 05:39:00,1.58513,1.58543,1.58513,1.5853,307899999.0
2006-10-02 05:40:00,1.58539,1.58539,1.58519,1.58519,170100002.0
2006-10-02 05:41:00,1.58523,1.58535,1.58509,1.58519,237299997.0
2006-10-02 05:42:00,1.58537,1.58544,1.58526,1.5853,212500001.0
2006-10-02 05:43:00,1.58537,1.5855,1.58526,1.58541,306700000.0
2006-10-02 05:44:00,1.58533,1.58543,1.58525,1.58525,270200002.0
2006-10-02 05:45:00,1.58535,1.58548,1.58535,1.58548,169399998.0
2006-10-02 05:46:00,1.58541,1.58554,1.5853,1.58542,408299999.0
2006-10-02 05:47:00,1.58553,1.58553,1.58524,1.58536,378700001.0
2006-10-02 05:48:00,1.5855,1.58555,1.58535,1.58535,296699999.0
2006-10-02 05:49:00,1.58535,1.58559,1.58521,1.58537,478499999.0
2006-10-02 05:50:00,1.58567,1.58602,1.58567,1.58581,245799999.0
2006-10-02 05:51:00,1.58586,1.58598,1.58577,1.58584,259899997.0
2006-10-02 05:52:00,1.58576,1.58598,1.58576,1.58582,350199996.0
2006-10-02 05:53:00,1.58583,1.58599,1.58577,1.58593,457100001.0
2006-10-02 05:54:00,1.58583,1.58598,1.58572,1.58585,319900006.0
2006-10-02 05:55:00,1.58567,1.58588,1.58567,1.58588,198700002.0
2006-10-02 05:56:00,1.5859,1.58593,1.58581,1.58585,24500000.0
2006-10-02 05:57:00,1.5859,1.58595,1.58576,1.58587,243599999.0
2006-10-02 05:58:00,1.58593,1.58593,1.58572,1.58575,390200005.0
2006-10-02 05:59:00,1.58588,1.58595,1.58577,1.5859,408199998.0
2006-10-02 06:00:00,1.58587,1.58592,1.58565,1.58583,187300002.0
2006-10-02 06:01:00,1.58595,1.58596,1.58572,1.58576,386900005.0
2006-10-02 06:02:00,1.5859,1.58596,1.5858,1.58584,153000003.0
2006-10-02 06:03:00,1.5859,1.58595,1.5858,1.58588,400999994.0
2006-10-02 06:04:00,1.58569,1.5859,1.58569,1.5859,332600001.0
2006-10-02 06:05:00,1.5858,1.58597,1.58578,1.5859,200399999.0
2006-10-02 06:06:00,1.58587,1.58595,1.58574,1.5859,428600005.0
2006-10-02 06:07:00,1.58589,1.586,1.58563,1.58563,213699999.0
2006-10-02 06:08:00,1.58593,1.58608,1.58577,1.58577,342100002.0
2006-10-02 06:09:00,1.58599,1.58606,1.58583,1.58599,543000003.0
2006-10-02 06:10:00,1.58595,1.58595,1.58565,1.58566,307400005.0
2006-10-02 06:11:00,1.58587,1.58598,1.58574,1.5859,280499999.0
2006-10-02 06:12:00,1.58569,1.58595,1.58569,1.58595,223499999.0
2006-10-02 06:13:00,1.5859,1.58593,1.5858,1.58586,65500000.0
2006-10-02 06:14:00,1.58587,1.58595,1.58574,1.58578,301799997.0
2006-10-02 06:15:00,1.58586,1.58595,1.58586,1.58595,140399999.0
2006-10-02 06:16:00,1.58572,1.58587,1.58567,1.58582,129899999.0
2006-10-02 06:17:00,1.5859,1.58595,1.58581,1.58589,172500003.0
2006-10-02 06:18:00,1.58584,1.58593,1.5857,1.58588,294400003.0
2006-10-02 06:19:00,1.58577,1.58592,1.58568,1.5858,274000000.0
2006-10-02 06:20:00,1.58587,1.58595,1.58574,1.5859,181600003.0
2006-10-02 06:21:00,1.58575,1.58601,1.58575,1.58592,216799999.0
2006-10-02 06:22:00,1.58584,1.58593,1.58568,1.58583,253300000.0
2006-10-02 06:23:00,1.58592,1.58594,1.58559,1.58578,492499998.0
2006-10-02 06:24:00,1.58586,1.58592,1.58566,1.58584,215300000.0
2006-10-02 06:25:00,1.58592,1.58594,1.58576,1.58576,258300002.0
2006-10-02 06:26:00,1.58595,1.58595,1.58559,1.5857,264000002.0
2006-10-02 06:27:00,1.58594,1.58595,1.5858,1.58589,272399994.0
2006-10-02 06:28:00,1.58602,1.58609,1.58583,1.58586,224899998.0
2006-10-02 06:29:00,1.58605,1.58605,1.58588,1.58596,298700000.0
2006-10-02 06:30:00,1.586,1.58606,1.58584,1.586,259000004.0
2006-10-02 06:31:00,1.58603,1.58603,1.58582,1.58595,239199997.0
2006-10-02 06:32:00,1.58589,1.58601,1.58586,1.58595,269200001.0
2006-10-02 06:33:00,1.58583,1.58599,1.58583,1.58599,173399999.0
2006-10-02 06:34:00,1.58603,1.58603,1.58582,1.58594,286000005.0
2006-10-02 06:35:00,1.58585,1.58605,1.58585,1.58599,412099996.0
2006-10-02 06:36:00,1.58551,1.5859,1.5853,1.58576,302999999.0
2006-10-02 06:37:00,1.58587,1.58597,1.58587,1.58594,186800003.0
2006-10-02 06:38:00,1.58585,1.586,1.58585,1.58586,153100004.0
2006-10-02 06:39:00,1.58576,1.58598,1.58574,1.58586,220600000.0
2006-10-02 06:40:00,1.58597,1.58604,1.58585,1.58586,318800001.0
2006-10-02 06:41:00,1.58605,1.58605,1.58583,1.58583,59899999.0
2006-10-02 06:42:00,1.58595,1.58603,1.58585,1.58596,314699994.0
2006-10-02 06:43:00,1.58596,1.58603,1.58579,1.58595,178899997.0
2006-10-02 06:44:00,1.58596,1.58599,1.58582,1.58588,173300002.0
2006-10-02 06:45:00,1.58591,1.58591,1.58552,1.58564,253900000.0
2006-10-02 06:46:00,1.58573,1.58573,1.58545,1.58549,235600000.0
2006-10-02 06:47:00,1.58571,1.58571,1.58555,1.58562,141500000.0
2006-10-02 06:48:00,1.58573,1.58573,1.58561,1.58564,102000001.0
2006-10-02 06:49:00,1.58554,1.58566,1.58549,1.58555,150600000.0
2006-10-02 06:50:00,1.5857,1.58579,1.58557,1.58564,391700000.0
2006-10-02 06:51:00,1.5857,1.58577,1.58562,1.58565,215300000.0
2006-10-02 06:52:00,1.58573,1.58581,1.5856,1.58575,277600002.0
2006-10-02 06:53:00,1.58559,1.58577,1.58558,1.58577,146199999.0
2006-10-02 06:54:00,1.58562,1.58585,1.58562,1.58579,227099997.0
2006-10-02 06:55:00,1.58583,1.58583,1.58557,1.58566,339100001.0
2006-10-02 06:56:00,1.58566,1.58574,1.58551,1.58556,352200000.0
2006-10-02 06:57:00,1.58555,1.58574,1.58554,1.58559,303499996.0
2006-10-02 06:58:00,1.58561,1.58571,1.58548,1.5856,220299998.0
2006-10-02 06:59:00,1.5856,1.5857,1.5855,1.58562,282600001.0
2006-10-02 07:00:00,1.58547,1.58566,1.58543,1.58563,340999999.0
2006-10-02 07:01:00,1.58547,1.58571,1.58547,1.58571,165400002.0
2006-10-02 07:02:00,1.58562,1.58575,1.58554,1.58568,210299998.0
2006-10-02 07:03:00,1.58573,1.58596,1.58565,1.58582,154999998.0
2006-10-02 07:04:00,1.58569,1.58598,1.58569,1.58595,359399995.0
2006-10-02 07:05:00,1.58578,1.58595,1.58577,1.58588,234600005.0
2006-10-02 07:06:00,1.58583,1.58593,1.58575,1.5859,429000003.0
2006-10-02 07:07:00,1.58583,1.58589,1.58565,1.58574,179600006.0
2006-10-02 07:08:00,1.5857,1.58585,1.5857,1.58585,39100000.0
2006-10-02 07:09:00,1.58587,1.58593,1.58564,1.58564,353899998.0
2006-10-02 07:10:00,1.58574,1.58588,1.5856,1.58567,251799999.0
2006-10-02 07:11:00,1.58566,1.5858,1.58565,1.58568,262599994.0
2006-10-02 07:12:00,1.58568,1.58581,1.58564,1.58574,231700001.0
2006-10-02 07:13:00,1.5857,1.58582,1.58559,1.58564,171900002.0
2006-10-02 07:14:00,1.58575,1.58585,1.58564,1.58576,99999999.0
2006-10-02 07:15:00,1.5857,1.58585,1.5856,1.58585,346199995.0
2006-10-02 07:16:00,1.58555,1.58571,1.58555,1.58559,188499998.0
2006-10-02 07:17:00,1.5856,1.58577,1.58554,1.58577,217900001.0
2006-10-02 07:18:00,1.58582,1.58592,1.58544,1.58544,326699998.0
2006-10-02 07:19:00,1.58546,1.58579,1.5854,1.58567,138200001.0
2006-10-02 07:20:00,1.58571,1.58581,1.5856,1.58565,306299997.0
2006-10-02 07:21:00,1.58563,1.58576,1.58554,1.58563,125400001.0
2006-10-02 07:22:00,1.58545,1.58569,1.58542,1.58569,202499996.0
2006-10-02 07:23:00,1.58562,1.58572,1.58556,1.58561,220700002.0
2006-10-02 07:24:00,1.58552,1.5856,1.58534,1.58547,297300002.0
2006-10-02 07:25:00,1.58551,1.58576,1.58551,1.58576,358500000.0
2006-10-02 07:26:00,1.58571,1.58581,1.58542,1.58577,271600000.0
2006-10-02 07:27:00,1.58565,1.58578,1.58554,1.58578,296099999.0
2006-10-02 07:28:00,1.58581,1.58582,1.58563,1.58582,238200002.0
2006-10-02 07:29:00,1.58559,1.58578,1.58558,1.58564,190099997.0
2006-10-02 07:30:00,1.58575,1.58583,1.58565,1.58576,189800003.0
2006-10-02 07:31:00,1.58572,1.58581,1.58562,1.58581,165400004.0
2006-10-02 07:32:00,1.58588,1.58593,1.58568,1.58568,383400001.0
2006-10-02 07:33:00,1.58586,1.58593,1.5857,1.58586,118400003.0
2006-10-02 07:34:00,1.58579,1.58596,1.5857,1.58596,235300004.0
2006-10-02 07:35:00,1.58584,1.58603,1.58584,1.58603,218999999.0
2006-10-02 07:36:00,1.58596,1.58599,1.58587,1.58593,126199998.0
2006-10-02 07:37:00,1.58582,1.58602,1.58578,1.58589,127800002.0
2006-10-02 07:38:00,1.58579,1.58598,1.58569,1.58569,250100000.0
2006-10-02 07:39:00,1.58585,1.58591,1.5858,1.58591,57600000.0
2006-10-02 07:40:00,1.58599,1.58611,1.58588,1.58602,176199999.0
2006-10-02 07:41:00,1.58586,1.58603,1.58569,1.58603,373199998.0
2006-10-02 07:42:00,1.58592,1.58608,1.58584,1.58601,369699997.0
2006-10-02 07:43:00,1.5859,1.58595,1.58575,1.58588,325299999.0
2006-10-02 07:44:00,1.58572,1.58595,1.58572,1.58578,175100000.0
2006-10-02 07:45:00,1.58597,1.586,1.58584,1.58584,403400006.0
2006-10-02 07:46:00,1.58578,1.58591,1.58568,1.5857,147600002.0
2006-10-02 07:47:00,1.58562,1.58575,1.58559,1.58572,245600003.0
2006-10-02 07:48:00,1.58559,1.58569,1.58547,1.58567,274300002.0
2006-10-02 07:49:00,1.5856,1.58575,1.58559,1.5857,258700000.0
2006-10-02 07:50:00,1.58568,1.58568,1.58541,1.58545,254900001.0
2006-10-02 07:51:00,1.58564,1.58564,1.58538,1.58538,251400003.0
2006-10-02 07:52:00,1.58558,1.58567,1.58547,1.5856,286400001.0
2006-10-02 07:53:00,1.58566,1.58566,1.58542,1.58547,159099999.0
2006-10-02 07:54:00,1.58538,1.58563,1.5852,1.58554,310000000.0
2006-10-02 07:55:00,1.58559,1.58559,1.58527,1.58556,281199996.0
2006-10-02 07:56:00,1.58552,1.58575,1.58551,1.58559,283200003.0
2006-10-02 07:57:00,1.58561,1.58561,1.58532,1.58551,247600002.0
2006-10-02 07:58:00,1.58558,1.58561,1.58538,1.58538,280100002.0
2006-10-02 07:59:00,1.58551,1.58562,1.58541,1.58553,222700002.0
2006-10-02 08:00:00,1.58551,1.58556,1.5853,1.58548,439900001.0
2006-10-02 08:01:00,1.58535,1.58554,1.58531,1.58554,354599995.0
2006-10-02 08:02:00,1.58541,1.58551,1.58522,1.58551,207699998.0
2006-10-02 08:03:00,1.58553,1.58555,1.58534,1.58547,458600009.0
2006-10-02 08:04:00,1.58534,1.58548,1.5853,1.58536,95900000.0
2006-10-02 08:05:00,1.58522,1.58533,1.58517,1.58517,181300001.0
2006-10-02 08:06:00,1.58469,1.58481,1.58434,1.58451,221500000.0
2006-10-02 08:07:00,1.58454,1.58469,1.58417,1.58448,324399995.0
2006-10-02 08:08:00,1.58424,1.58453,1.58424,1.58442,134900001.0
2006-10-02 08:09:00,1.58423,1.58452,1.58423,1.58443,357499999.0
2006-10-02 08:10:00,1.58405,1.58414,1.5838,1.58401,184200000.0
2006-10-02 08:11:00,1.58394,1.58432,1.58394,1.58432,138599998.0
2006-10-02 08:12:00,1.58424,1.58438,1.5841,1.58424,341999999.0
2006-10-02 08:13:00,1.58425,1.58453,1.58418,1.58437,424800001.0
2006-10-02 08:14:00,1.58436,1.58453,1.58424,1.58439,457200002.0
2006-10-02 08:15:00,1.58445,1.58455,1.5843,1.58455,302000001.0
2006-10-02 08:16:00,1.58446,1.58461,1.58434,1.58453,180200001.0
2006-10-02 08:17:00,1.58458,1.58462,1.58435,1.58435,311299998.0
2006-10-02 08:18:00,1.58443,1.58456,1.58431,1.58437,354100000.0
2006-10-02 08:19:00,1.58433,1.58456,1.58433,1.58448,311199999.0
2006-10-02 08:20:00,1.58455,1.58455,1.58434,1.5844,180699999.0
2006-10-02 08:21:00,1.58455,1.58462,1.58437,1.58457,249300004.0
2006-10-02 08:22:00,1.5844,1.5846,1.58439,1.5844,224100000.0
2006-10-02 08:23:00,1.5844,1.58455,1.5843,1.58438,266300004.0
2006-10-02 08:24:00,1.58445,1.58459,1.58425,1.58437,234100004.0
2006-10-02 08:25:00,1.58443,1.58465,1.58443,1.58445,339500000.0
2006-10-02 08:26:00,1.58465,1.58504,1.58452,1.58487,148600001.0
2006-10-02 08:27:00,1.58481,1.58512,1.58481,1.58508,173400000.0
2006-10-02 08:28:00,1.5849,1.58502,1.58477,1.58487,360000002.0
2006-10-02 08:29:00,1.58485,1.58497,1.58471,1.58487,409399997.0
2006-10-02 08:30:00,1.58492,1.58492,1.58465,1.58481,262200005.0
2006-10-02 08:31:00,1.58486,1.58496,1.58465,1.58469,289300000.0
2006-10-02 08:32:00,1.58465,1.58479,1.58465,1.58479,180900000.0
2006-10-02 08:33:00,1.58483,1.58487,1.58462,1.58475,317799999.0
2006-10-02 08:34:00,1.58486,1.58499,1.58475,1.58489,333800001.0
2006-10-02 08:35:00,1.58503,1.58516,1.58493,1.58516,235799999.0
2006-10-02 08:36:00,1.58517,1.58522,1.58494,1.58503,186600002.0
2006-10-02 08:37:00,1.58516,1.58541,1.58516,1.58541,233399998.0
2006-10-02 08:38:00,1.58538,1.58566,1.58536,1.58565,231500002.0
2006-10-02 08:39:00,1.58549,1.58561,1.58545,1.58558,183600003.0
2006-10-02 08:40:00,1.58539,1.58554,1.58526,1.58543,273099998.0
2006-10-02 08:41:00,1.58543,1.58555,1.58535,1.5855,348800000.0
2006-10-02 08:42:00,1.5855,1.58555,1.58538,1.58541,358900002.0
2006-10-02 08:43:00,1.58528,1.58541,1.58528,1.58541,93500002.0
2006-10-02 08:44:00,1.58542,1.58557,1.58535,1.58545,167599998.0
2006-10-02 08:45:00,1.58574,1.58588,1.58551,1.58578,348900001.0
2006-10-02 08:46:00,1.58573,1.58597,1.58573,1.58597,127000002.0
2006-10-02 08:47:00,1.58602,1.58616,1.58587,1.58611,229500001.0
2006-10-02 08:48:00,1.58595,1.58619,1.58578,1.58619,319000003.0
2006-10-02 08:49:00,1.58599,1.58621,1.58597,1.58612,230199999.0
2006-10-02 08:50:00,1.58607,1.58619,1.58597,1.58606,221399997.0
2006-10-02 08:51:00,1.58596,1.58611,1.58596,1.58611,58600002.0
2006-10-02 08:52:00,1.58597,1.5862,1.58597,1.58611,459399997.0
2006-10-02 08:53:00,1.58593,1.58614,1.58571,1.58571,280400001.0
2006-10-02 08:54:00,1.58552,1.5857,1.58538,1.5855,310200001.0
2006-10-02 08:55:00,1.58559,1.58559,1.58547,1.58547,104600003.0
2006-10-02 08:56:00,1.58582,1.586,1.5858,1.586,22600000.0
2006-10-02 08:57:00,1.58617,1.58628,1.58603,1.58612,99900002.0
2006-10-02 08:58:00,1.58594,1.58608,1.58582,1.58606,325899999.0
2006-10-02 08:59:00,1.58604,1.58611,1.58597,1.58603,18200000.0
2006-10-02 09:00:00,1.58596,1.58615,1.58596,1.58608,419000005.0
2006-10-02 09:01:00,1.58595,1.58609,1.58593,1.586,192999998.0
2006-10-02 09:02:00,1.586,1.58614,1.586,1.58614,249300001.0
2006-10-02 09:03:00,1.58607,1.58607,1.58591,1.58591,48300000.0
2006-10-02 09:04:00,1.58589,1.58608,1.58585,1.58604,347899998.0
2006-10-02 09:05:00,1.58603,1.58611,1.58585,1.58603,371500004.0
2006-10-02 09:06:00,1.58596,1.58597,1.58577,1.58596,297900001.0
2006-10-02 09:07:00,1.58591,1.58601,1.58576,1.58585,278700002.0
2006-10-02 09:08:00,1.5859,1.58594,1.58577,1.58581,190300003.0
2006-10-02 09:09:00,1.58587,1.58587,1.58558,1.58567,225300003.0
2006-10-02 09:10:00,1.58576,1.5859,1.58561,1.5858,201500000.0
2006-10-02 09:11:00,1.58564,1.58581,1.58562,1.58575,316300001.0
2006-10-02 09:12:00,1.58579,1.58584,1.58563,1.58584,321999999.0
2006-10-02 09:13:00,1.58565,1.58587,1.58551,1.58551,427800000.0
2006-10-02 09:14:00,1.5856,1.5857,1.58548,1.58557,259800001.0
2006-10-02 09:15:00,1.5856,1.58584,1.5856,1.58579,337500004.0
2006-10-02 09:16:00,1.58579,1.58592,1.58574,1.58582,170899997.0
2006-10-02 09:17:00,1.58577,1.58593,1.58566,1.58575,322300000.0
2006-10-02 09:18:00,1.58564,1.58572,1.5856,1.5856,59899999.0
2006-10-02 09:19:00,1.58523,1.58537,1.58512,1.58536,284700000.0
2006-10-02 09:20:00,1.58533,1.58533,1.58508,1.58508,272799998.0
2006-10-02 09:21:00,1.58535,1.58537,1.58506,1.58531,315000000.0
2006-10-02 09:22:00,1.58538,1.58543,1.58516,1.58543,223899999.0
2006-10-02 09:23:00,1.58545,1.5856,1.58538,1.58543,488200001.0
2006-10-02 09:24:00,1.58557,1.5856,1.58544,1.58545,340900004.0
2006-10-02 09:25:00,1.58531,1.58551,1.58529,1.58551,146500000.0
2006-10-02 09:26:00,1.58543,1.58543,1.5852,1.58523,86299999.0
2006-10-02 09:27:00,1.58538,1.58538,1.58512,1.5853,243400000.0
2006-10-02 09:28:00,1.58522,1.58539,1.58511,1.58525,306299999.0
2006-10-02 09:29:00,1.58524,1.58539,1.58522,1.58539,132200000.0
2006-10-02 09:30:00,1.58547,1.58553,1.5853,1.58545,307899999.0
2006-10-02 09:31:00,1.58532,1.58548,1.58528,1.58528,234899998.0
2006-10-02 09:32:00,1.58557,1.58557,1.58527,1.58551,343900001.0
2006-10-02 09:33:00,1.58561,1.58561,1.58535,1.5854,247599995.0
2006-10-02 09:34:00,1.5854,1.58551,1.58536,1.58551,230800002.0
2006-10-02 09:35:00,1.58548,1.58549,1.58534,1.58543,227599999.0
2006-10-02 09:36:00,1.58532,1.58553,1.5853,1.58538,199500000.0
2006-10-02 09:37:00,1.58536,1.58551,1.58522,1.5854,405200002.0
2006-10-02 09:38:00,1.58552,1.58565,1.58529,1.58565,264400000.0
2006-10-02 09:39:00,1.58562,1.58567,1.5855,1.58554,219700001.0
2006-10-02 09:40:00,1.58538,1.58557,1.58538,1.58551,305800006.0
2006-10-02 09:41:00,1.58554,1.58563,1.58545,1.58559,379900003.0
2006-10-02 09:42:00,1.58552,1.58571,1.58551,1.58553,312099997.0
2006-10-02 09:43:00,1.58558,1.58581,1.58546,1.58568,298799999.0
2006-10-02 09:44:00,1.58556,1.58556,1.58532,1.58532,249999999.0
2006-10-02 09:45:00,1.58542,1.58559,1.5854,1.58549,351200006.0
2006-10-02 09:46:00,1.58531,1.58548,1.58494,1.58499,138500001.0
2006-10-02 09:47:00,1.58507,1.58512,1.58496,1.585,438000003.0
2006-10-02 09:48:00,1.58512,1.5852,1.58492,1.58506,519499998.0
2006-10-02 09:49:00,1.58503,1.58514,1.58491,1.58498,466300001.0
2006-10-02 09:50:00,1.58503,1.5851,1.58479,1.585,313600003.0
2006-10-02 09:51:00,1.58497,1.58497,1.58479,1.58486,352099999.0
2006-10-02 09:52:00,1.58487,1.58503,1.58487,1.58503,15700000.0
2006-10-02 09:53:00,1.58506,1.58506,1.5848,1.58498,313000005.0
2006-10-02 09:54:00,1.58512,1.5852,1.58496,1.58496,299800003.0
2006-10-02 09:55:00,1.58508,1.58523,1.58494,1.58512,321000002.0
2006-10-02 09:56:00,1.5851,1.58513,1.58492,1.58496,330699999.0
2006-10-02 09:57:00,1.58507,1.58518,1.58502,1.5851,303599994.0
2006-10-02 09:58:00,1.58495,1.58507,1.58489,1.58507,315600000.0
2006-10-02 09:59:00,1.58499,1.58512,1.58494,1.58503,228999999.0
2006-10-02 10:00:00,1.58491,1.58509,1.58486,1.58499,519699999.0
2006-10-02 10:01:00,1.58504,1.58504,1.58484,1.58492,348299998.0
2006-10-02 10:02:00,1.58474,1.58503,1.58474,1.58499,524800009.0
2006-10-02 10:03:00,1.58493,1.58509,1.58493,1.58498,324599999.0
2006-10-02 10:04:00,1.58504,1.58512,1.58504,1.58512,24100000.0
2006-10-02 10:05:00,1.58503,1.58523,1.58489,1.58517,411700004.0
2006-10-02 10:06:00,1.58496,1.58508,1.58488,1.585,240400002.0
2006-10-02 10:07:00,1.58503,1.58504,1.58483,1.5849,397800000.0
2006-10-02 10:08:00,1.58483,1.58511,1.5848,1.58498,524000000.0
2006-10-02 10:09:00,1.58483,1.58496,1.58471,1.58479,454299998.0
2006-10-02 10:10:00,1.58482,1.58488,1.58458,1.58472,390500001.0
2006-10-02 10:11:00,1.58465,1.58475,1.5845,1.58463,350400004.0
2006-10-02 10:12:00,1.58461,1.58481,1.58454,1.58467,239800001.0
2006-10-02 10:13:00,1.5847,1.58472,1.58442,1.58442,297100003.0
2006-10-02 10:14:00,1.58455,1.58457,1.5844,1.58442,425400005.0
2006-10-02 10:15:00,1.58434,1.58435,1.58415,1.5842,235300000.0
2006-10-02 10:16:00,1.58434,1.58449,1.58427,1.5844,354499999.0
2006-10-02 10:17:00,1.58441,1.58463,1.58441,1.58457,287300000.0
2006-10-02 10:18:00,1.58466,1.58479,1.58449,1.58465,331700001.0
2006-10-02 10:19:00,1.58469,1.58478,1.58456,1.58477,264399998.0
2006-10-02 10:20:00,1.58464,1.58472,1.58453,1.58464,454800002.0
2006-10-02 10:21:00,1.58449,1.58467,1.58449,1.58464,303000000.0
2006-10-02 10:22:00,1.5847,1.58475,1.58456,1.58468,341100004.0
2006-10-02 10:23:00,1.58474,1.58482,1.58453,1.58475,371299995.0
2006-10-02 10:24:00,1.5848,1.5848,1.58453,1.58468,238500001.0
2006-10-02 10:25:00,1.58483,1.58489,1.5845,1.5845,368700004.0
2006-10-02 10:26:00,1.58464,1.58483,1.5846,1.58483,306199999.0
2006-10-02 10:27:00,1.5847,1.58492,1.58455,1.58482,266100003.0
2006-10-02 10:28:00,1.58493,1.58501,1.5848,1.58494,246700002.0
2006-10-02 10:29:00,1.58497,1.58504,1.58484,1.58499,247900004.0
2006-10-02 10:30:00,1.58473,1.5849,1.5846,1.58473,401899997.0
2006-10-02 10:31:00,1.58465,1.58465,1.58432,1.58432,254000000.0
2006-10-02 10:32:00,1.58442,1.58448,1.58421,1.58421,421699999.0
2006-10-02 10:33:00,1.58437,1.5846,1.58434,1.58451,350700000.0
2006-10-02 10:34:00,1.58445,1.5847,1.58436,1.58456,436000001.0
2006-10-02 10:35:00,1.58444,1.58455,1.5843,1.58445,427699994.0
2006-10-02 10:36:00,1.58449,1.58461,1.58441,1.58452,346300000.0
2006-10-02 10:37:00,1.58451,1.58468,1.58443,1.58462,286000003.0
2006-10-02 10:38:00,1.58458,1.58464,1.58444,1.58448,325599999.0
2006-10-02 10:39:00,1.58438,1.58461,1.58438,1.58461,282300001.0
2006-10-02 10:40:00,1.58436,1.58456,1.58434,1.58456,222900004.0
2006-10-02 10:41:00,1.58448,1.58448,1.58419,1.58419,340299999.0
2006-10-02 10:42:00,1.58437,1.58443,1.58389,1.58421,426600004.0
2006-10-02 10:43:00,1.58429,1.58429,1.58365,1.58398,378899999.0
2006-10-02 10:44:00,1.584,1.5841,1.58381,1.58399,230600005.0
2006-10-02 10:45:00,1.58403,1.58429,1.58399,1.5842,414700002.0
2006-10-02 10:46:00,1.58404,1.58427,1.58402,1.58402,272900000.0
2006-10-02 10:47:00,1.58413,1.58413,1.58387,1.58387,198499995.0
2006-10-02 10:48:00,1.58403,1.58403,1.58393,1.58397,67900000.0
2006-10-02 10:49:00,1.58405,1.58416,1.58395,1.58401,251299997.0
2006-10-02 10:50:00,1.58412,1.58412,1.58395,1.58402,300000002.0
2006-10-02 10:51:00,1.58387,1.58418,1.58387,1.58416,369000002.0
2006-10-02 10:52:00,1.58393,1.58405,1.58381,1.58398,347599991.0
2006-10-02 10:53:00,1.58404,1.58406,1.5839,1.58406,292900005.0
2006-10-02 10:54:00,1.58403,1.58421,1.58397,1.58404,255699997.0
2006-10-02 10:55:00,1.58402,1.58426,1.58402,1.5842,320500001.0
2006-10-02 10:56:00,1.58417,1.5844,1.58398,1.5844,343800003.0
2006-10-02 10:57:00,1.58449,1.58458,1.58431,1.58454,284399999.0
2006-10-02 10:58:00,1.58443,1.58454,1.58442,1.5845,458399995.0
2006-10-02 10:59:00,1.58445,1.58453,1.58431,1.58431,193700001.0
2006-10-02 11:00:00,1.58444,1.58453,1.5843,1.5843,313200001.0
2006-10-02 11:01:00,1.58443,1.58452,1.58428,1.58452,193000002.0
2006-10-02 11:02:00,1.58447,1.58461,1.58442,1.58442,396400000.0
2006-10-02 11:03:00,1.58439,1.58452,1.58424,1.58431,296500003.0
2006-10-02 11:04:00,1.58427,1.58456,1.58418,1.58436,384299999.0
2006-10-02 11:05:00,1.58405,1.58422,1.58401,1.58422,222200001.0
2006-10-02 11:06:00,1.5841,1.58422,1.58398,1.58422,227499997.0
2006-10-02 11:07:00,1.58425,1.5843,1.58413,1.58422,307600000.0
2006-10-02 11:08:00,1.58413,1.5843,1.58406,1.58416,399299993.0
2006-10-02 11:09:00,1.5841,1.58433,1.58404,1.58433,174800001.0
2006-10-02 11:10:00,1.58428,1.58428,1.58408,1.58412,343599995.0
2006-10-02 11:11:00,1.58432,1.58435,1.58416,1.58428,265700004.0
2006-10-02 11:12:00,1.58428,1.58437,1.58415,1.5842,349000007.0
2006-10-02 11:13:00,1.5842,1.58452,1.5842,1.58452,245900003.0
2006-10-02 11:14:00,1.58451,1.58463,1.58441,1.58454,452799996.0
2006-10-02 11:15:00,1.58456,1.58456,1.58435,1.58449,188000000.0
2006-10-02 11:16:00,1.58446,1.58447,1.58429,1.58432,412400003.0
2006-10-02 11:17:00,1.58433,1.58454,1.58418,1.58438,330100003.0
2006-10-02 11:18:00,1.58457,1.58475,1.58447,1.58475,240900004.0
2006-10-02 11:19:00,1.58449,1.58472,1.58447,1.58472,201999999.0
2006-10-02 11:20:00,1.58471,1.58471,1.5845,1.58451,397600000.0
2006-10-02 11:21:00,1.58465,1.58465,1.58446,1.58456,407500002.0
2006-10-02 11:22:00,1.58439,1.5846,1.58436,1.58452,354900002.0
2006-10-02 11:23:00,1.58436,1.5846,1.58436,1.58448,343600002.0
2006-10-02 11:24:00,1.58454,1.58462,1.58439,1.58445,387400003.0
2006-10-02 11:25:00,1.58458,1.58464,1.58429,1.58455,302300001.0
2006-10-02 11:26:00,1.58456,1.58456,1.58443,1.58448,162300000.0
2006-10-02 11:27:00,1.58442,1.5846,1.58442,1.58457,277000000.0
2006-10-02 11:28:00,1.5844,1.58462,1.5844,1.58455,238900002.0
2006-10-02 11:29:00,1.58441,1.58462,1.58439,1.58449,336199994.0
2006-10-02 11:30:00,1.58439,1.58455,1.58432,1.58447,383100001.0
2006-10-02 11:31:00,1.58439,1.58455,1.58438,1.5845,396500001.0
2006-10-02 11:32:00,1.5845,1.58469,1.58449,1.58458,397100003.0
2006-10-02 11:33:00,1.58457,1.58458,1.58439,1.58446,369800008.0
2006-10-02 11:34:00,1.58442,1.5846,1.58433,1.58441,427500000.0
2006-10-02 11:35:00,1.58441,1.58461,1.58437,1.5845,282299998.0
2006-10-02 11:36:00,1.58448,1.58458,1.58436,1.58447,261100004.0
2006-10-02 11:37:00,1.58445,1.58446,1.58428,1.58428,260899999.0
2006-10-02 11:38:00,1.58442,1.58454,1.5843,1.58454,218299998.0
2006-10-02 11:39:00,1.58443,1.5846,1.58435,1.58451,438700002.0
2006-10-02 11:40:00,1.58438,1.58481,1.58438,1.58481,350600002.0
2006-10-02 11:41:00,1.58467,1.58492,1.5846,1.58492,547100004.0
2006-10-02 11:42:00,1.58475,1.58495,1.58469,1.5848,372200001.0
2006-10-02 11:43:00,1.58478,1.58485,1.58462,1.5847,618299993.0
2006-10-02 11:44:00,1.58472,1.58485,1.58456,1.58475,185000002.0
2006-10-02 11:45:00,1.58481,1.58497,1.58473,1.58484,372500001.0
2006-10-02 11:46:00,1.58478,1.58497,1.5847,1.58475,293900002.0
2006-10-02 11:47:00,1.58466,1.58495,1.58462,1.58495,135000000.0
2006-10-02 11:48:00,1.58485,1.58498,1.58472,1.58495,230100001.0
2006-10-02 11:49:00,1.58471,1.58501,1.58471,1.58485,367600006.0
2006-10-02 11:50:00,1.58477,1.58496,1.58477,1.58492,309299999.0
2006-10-02 11:51:00,1.58475,1.58487,1.58457,1.58479,232300005.0
2006-10-02 11:52:00,1.58473,1.58475,1.58455,1.58468,265299998.0
2006-10-02 11:53:00,1.58466,1.58483,1.58462,1.58483,393799998.0
2006-10-02 11:54:00,1.58482,1.58482,1.58452,1.58452,169700001.0
2006-10-02 11:55:00,1.58447,1.58486,1.58447,1.58485,373000002.0
2006-10-02 11:56:00,1.58479,1.58479,1.58451,1.58467,207800000.0
2006-10-02 11:57:00,1.58469,1.58481,1.58459,1.58472,156699997.0
2006-10-02 11:58:00,1.58462,1.58471,1.58441,1.58466,303500002.0
2006-10-02 11:59:00,1.58451,1.58474,1.58451,1.58461,298300001.0
2006-10-02 12:00:00,1.58469,1.58477,1.5846,1.5846,404300009.0
2006-10-02 12:01:00,1.58475,1.58485,1.5846,1.58466,325900005.0
2006-10-02 12:02:00,1.58478,1.58484,1.58459,1.58477,462400004.0
2006-10-02 12:03:00,1.58472,1.58482,1.58454,1.58477,355499999.0
2006-10-02 12:04:00,1.58472,1.58483,1.58469,1.58483,158200000.0
2006-10-02 12:05:00,1.58482,1.58492,1.5847,1.5848,290300002.0
2006-10-02 12:06:00,1.58471,1.58482,1.58442,1.58462,304899999.0
2006-10-02 12:07:00,1.58466,1.58488,1.58461,1.58466,201500002.0
2006-10-02 12:08:00,1.58475,1.58483,1.58459,1.58476,328700008.0
2006-10-02 12:09:00,1.58477,1.58477,1.58455,1.58466,318900000.0
2006-10-02 12:10:00,1.5847,1.5848,1.58456,1.58472,316000000.0
2006-10-02 12:11:00,1.58454,1.58472,1.58447,1.58469,560299998.0
2006-10-02 12:12:00,1.5846,1.58475,1.58457,1.58468,242300001.0
2006-10-02 12:13:00,1.58452,1.58477,1.58452,1.58465,161199998.0
2006-10-02 12:14:00,1.58478,1.5849,1.58456,1.58472,353099998.0
2006-10-02 12:15:00,1.58487,1.58487,1.5846,1.58469,317400003.0
2006-10-02 12:16:00,1.58468,1.58478,1.58456,1.58474,575100002.0
2006-10-02 12:17:00,1.58464,1.58473,1.58456,1.58473,231700001.0
2006-10-02 12:18:00,1.58468,1.58473,1.58454,1.58454,283499998.0
2006-10-02 12:19:00,1.58473,1.58473,1.58459,1.58462,161700005.0
2006-10-02 12:20:00,1.58473,1.58473,1.58447,1.58469,271400000.0
2006-10-02 12:21:00,1.58477,1.58497,1.58467,1.58473,335500000.0
2006-10-02 12:22:00,1.58483,1.5849,1.58471,1.5848,250300001.0
2006-10-02 12:23:00,1.58476,1.5849,1.58463,1.58471,303599994.0
2006-10-02 12:24:00,1.58476,1.58489,1.58469,1.58484,324899997.0
2006-10-02 12:25:00,1.5848,1.58485,1.58465,1.58475,351500003.0
2006-10-02 12:26:00,1.58474,1.58494,1.58472,1.58476,336300001.0
2006-10-02 12:27:00,1.58485,1.58485,1.58461,1.58468,145300000.0
2006-10-02 12:28:00,1.58453,1.58486,1.58453,1.58483,310200000.0
2006-10-02 12:29:00,1.58477,1.58478,1.58455,1.58455,290699998.0
2006-10-02 12:30:00,1.5847,1.58476,1.58452,1.58457,357899998.0
2006-10-02 12:31:00,1.58471,1.58483,1.5846,1.58483,231000000.0
2006-10-02 12:32:00,1.58487,1.58492,1.5846,1.5846,311299999.0
2006-10-02 12:33:00,1.58467,1.58481,1.58467,1.58481,127000000.0
2006-10-02 12:34:00,1.58484,1.58486,1.58474,1.58476,27200000.0
2006-10-02 12:35:00,1.58478,1.58495,1.58467,1.58495,285599999.0
2006-10-02 12:36:00,1.58477,1.58486,1.58468,1.58481,373500001.0
2006-10-02 12:37:00,1.58474,1.58487,1.58472,1.5848,339099998.0
2006-10-02 12:38:00,1.58463,1.58481,1.58463,1.58476,287600000.0
2006-10-02 12:39:00,1.58478,1.5848,1.58461,1.58478,266799999.0
2006-10-02 12:40:00,1.58473,1.58491,1.58462,1.58486,331499996.0
2006-10-02 12:41:00,1.5847,1.58492,1.58462,1.58475,194099999.0
2006-10-02 12:42:00,1.58479,1.58488,1.58472,1.58474,315399999.0
2006-10-02 12:43:00,1.58485,1.58485,1.58455,1.58468,257299999.0
2006-10-02 12:44:00,1.5845,1.58494,1.5845,1.58487,273700001.0
2006-10-02 12:45:00,1.58467,1.58483,1.58464,1.58468,317700001.0
2006-10-02 12:46:00,1.58477,1.5849,1.58467,1.58484,376899998.0
2006-10-02 12:47:00,1.58464,1.58485,1.58463,1.58485,236700000.0
2006-10-02 12:48:00,1.58462,1.58485,1.58462,1.58482,227100001.0
2006-10-02 12:49:00,1.58483,1.58483,1.58465,1.58473,220600000.0
2006-10-02 12:50:00,1.58473,1.58476,1.58451,1.58451,250499998.0
2006-10-02 12:51:00,1.58465,1.58472,1.58456,1.58471,264700002.0
2006-10-02 12:52:00,1.58426,1.58477,1.58426,1.58465,488900002.0
2006-10-02 12:53:00,1.58469,1.58475,1.58443,1.58467,364300002.0
2006-10-02 12:54:00,1.58472,1.58479,1.58462,1.58462,219599998.0
2006-10-02 12:55:00,1.5847,1.58477,1.58461,1.58472,496300003.0
2006-10-02 12:56:00,1.58457,1.58464,1.58439,1.58457,325600007.0
2006-10-02 12:57:00,1.58445,1.58466,1.58445,1.58464,280600000.0
2006-10-02 12:58:00,1.58439,1.58452,1.58421,1.58432,276700002.0
2006-10-02 12:59:00,1.58427,1.58439,1.58414,1.58423,254700001.0
2006-10-02 13:00:00,1.58428,1.58439,1.58418,1.58429,298800000.0
2006-10-02 13:01:00,1.58441,1.58441,1.5842,1.58441,352999999.0
2006-10-02 13:02:00,1.5844,1.5844,1.5841,1.5841,191000000.0
2006-10-02 13:03:00,1.58413,1.58425,1.58405,1.58423,155200002.0
2006-10-02 13:04:00,1.5842,1.58435,1.58408,1.58421,122199997.0
2006-10-02 13:05:00,1.58447,1.58447,1.58426,1.58443,275500002.0
2006-10-02 13:06:00,1.58449,1.5847,1.58439,1.58454,170400001.0
2006-10-02 13:07:00,1.58456,1.58457,1.58432,1.58432,316399998.0
2006-10-02 13:08:00,1.58453,1.58465,1.58436,1.58456,242900002.0
2006-10-02 13:09:00,1.58462,1.58463,1.58453,1.58453,33600000.0
2006-10-02 13:10:00,1.58442,1.5847,1.58442,1.58458,423000002.0
2006-10-02 13:11:00,1.58459,1.58472,1.58444,1.58444,464000001.0
2006-10-02 13:12:00,1.58459,1.58473,1.58451,1.58455,246499997.0
2006-10-02 13:13:00,1.5845,1.58467,1.58447,1.58456,375399998.0
2006-10-02 13:14:00,1.58465,1.58468,1.58447,1.58455,244799999.0
2006-10-02 13:15:00,1.58466,1.58466,1.58445,1.58446,196399997.0
2006-10-02 13:16:00,1.58444,1.58459,1.58438,1.58456,283899996.0
2006-10-02 13:17:00,1.58454,1.58456,1.58445,1.5845,40000000.0
2006-10-02 13:18:00,1.58437,1.58449,1.58423,1.58423,286500003.0
2006-10-02 13:19:00,1.58435,1.58458,1.58432,1.58445,134800000.0
2006-10-02 13:20:00,1.58457,1.58463,1.58449,1.58459,263300001.0
2006-10-02 13:21:00,1.58447,1.58469,1.58447,1.58456,274399996.0
2006-10-02 13:22:00,1.58463,1.58463,1.58443,1.58458,198200000.0
2006-10-02 13:23:00,1.58452,1.58461,1.58424,1.58441,236400000.0
2006-10-02 13:24:00,1.58434,1.5846,1.58434,1.58453,336700005.0
2006-10-02 13:25:00,1.58452,1.58455,1.58422,1.58438,370900004.0
2006-10-02 13:26:00,1.58448,1.58465,1.58437,1.58452,310600000.0
2006-10-02 13:27:00,1.58446,1.58467,1.58446,1.58466,237300001.0
2006-10-02 13:28:00,1.58463,1.58482,1.5845,1.58473,277900002.0
2006-10-02 13:29:00,1.58464,1.58491,1.58464,1.58482,462700005.0
2006-10-02 13:30:00,1.58472,1.58493,1.58472,1.58493,297200004.0
2006-10-02 13:31:00,1.5849,1.5849,1.58459,1.58468,325600003.0
2006-10-02 13:32:00,1.5848,1.58485,1.58465,1.58465,201200000.0
2006-10-02 13:33:00,1.58455,1.58478,1.58455,1.58477,184099999.0
2006-10-02 13:34:00,1.58472,1.58481,1.58455,1.58477,347599998.0
2006-10-02 13:35:00,1.58468,1.58482,1.58458,1.58469,374100001.0
2006-10-02 13:36:00,1.58468,1.58473,1.58453,1.58463,247799999.0
2006-10-02 13:37:00,1.58467,1.58475,1.58457,1.58457,222000000.0
2006-10-02 13:38:00,1.58461,1.58473,1.58461,1.58467,305600003.0
2006-10-02 13:39:00,1.5846,1.58468,1.58448,1.58467,227800000.0
2006-10-02 13:40:00,1.58464,1.58469,1.58443,1.5845,352199995.0
2006-10-02 13:41:00,1.5845,1.58462,1.58434,1.58444,215700000.0
2006-10-02 13:42:00,1.58452,1.58463,1.58443,1.58456,233000005.0
2006-10-02 13:43:00,1.58454,1.58462,1.58441,1.58454,191800000.0
2006-10-02 13:44:00,1.58444,1.58458,1.58434,1.58451,228900000.0
2006-10-02 13:45:00,1.58439,1.5845,1.5843,1.58437,382800000.0
2006-10-02 13:46:00,1.58448,1.58455,1.58436,1.58453,317800002.0
2006-10-02 13:47:00,1.5845,1.58455,1.58424,1.58424,398900003.0
2006-10-02 13:48:00,1.58443,1.58455,1.58425,1.5845,348299999.0
2006-10-02 13:49:00,1.58448,1.58463,1.58448,1.58452,263999994.0
2006-10-02 13:50:00,1.5845,1.58469,1.58448,1.58461,402500009.0
2006-10-02 13:51:00,1.58456,1.58472,1.58442,1.58451,303100000.0
2006-10-02 13:52:00,1.58462,1.58468,1.58454,1.58468,299500002.0
2006-10-02 13:53:00,1.58466,1.58468,1.58452,1.58452,132199998.0
2006-10-02 13:54:00,1.58472,1.58472,1.58441,1.58458,360699999.0
2006-10-02 13:55:00,1.58454,1.58463,1.58436,1.58457,348499999.0
2006-10-02 13:56:00,1.58463,1.58463,1.58438,1.58454,210900000.0
2006-10-02 13:57:00,1.58458,1.58464,1.58447,1.58448,316899998.0
2006-10-02 13:58:00,1.58444,1.58457,1.58444,1.58457,122600001.0
2006-10-02 13:59:00,1.58446,1.58455,1.58433,1.5844,354600005.0
2006-10-02 14:00:00,1.58444,1.58455,1.58428,1.58437,366500003.0
2006-10-02 14:01:00,1.58425,1.5845,1.58422,1.58435,323200002.0
2006-10-02 14:02:00,1.58448,1.58456,1.58436,1.58442,441099997.0
2006-10-02 14:03:00,1.58393,1.58439,1.58393,1.5842,397300001.0
2006-10-02 14:04:00,1.58419,1.58419,1.58399,1.58405,154400003.0
2006-10-02 14:05:00,1.58424,1.58432,1.58424,1.58432,87900002.0
2006-10-02 14:06:00,1.58429,1.58437,1.58413,1.58432,287700002.0
2006-10-02 14:07:00,1.58432,1.58439,1.58418,1.58427,332399999.0
2006-10-02 14:08:00,1.58419,1.58434,1.58416,1.58428,225200002.0
2006-10-02 14:09:00,1.58427,1.58432,1.5841,1.58414,399900004.0
2006-10-02 14:10:00,1.58415,1.58428,1.58405,1.58416,317100002.0
2006-10-02 14:11:00,1.5842,1.58429,1.58404,1.58404,376799997.0
2006-10-02 14:12:00,1.58396,1.58416,1.58396,1.5841,347200001.0
2006-10-02 14:13:00,1.58406,1.58414,1.58381,1.58408,298500000.0
2006-10-02 14:14:00,1.58402,1.58402,1.58367,1.58368,309599995.0
2006-10-02 14:15:00,1.58378,1.58407,1.58375,1.5839,376499999.0
2006-10-02 14:16:00,1.58401,1.58412,1.58393,1.58399,293500001.0
2006-10-02 14:17:00,1.584,1.58419,1.58392,1.58402,202300002.0
2006-10-02 14:18:00,1.58409,1.58414,1.58392,1.58398,274500000.0
2006-10-02 14:19:00,1.58407,1.58415,1.58396,1.5841,315500003.0
2006-10-02 14:20:00,1.58399,1.58415,1.58383,1.58415,367499998.0
2006-10-02 14:21:00,1.58404,1.58419,1.58398,1.584,208300000.0
2006-10-02 14:22:00,1.5841,1.58418,1.58398,1.584,461699996.0
2006-10-02 14:23:00,1.58408,1.58415,1.58393,1.58407,332299997.0
2006-10-02 14:24:00,1.58403,1.58412,1.58389,1.58407,266299998.0
2006-10-02 14:25:00,1.58413,1.58413,1.58395,1.58409,286100001.0
2006-10-02 14:26:00,1.584,1.58415,1.5839,1.58394,439199996.0
2006-10-02 14:27:00,1.58408,1.58415,1.58375,1.58407,393500008.0
2006-10-02 14:28:00,1.58385,1.58411,1.58385,1.58409,189399995.0
2006-10-02 14:29:00,1.58399,1.5842,1.5839,1.5842,256700002.0
2006-10-02 14:30:00,1.58412,1.58421,1.58391,1.58406,389399996.0
2006-10-02 14:31:00,1.58409,1.58413,1.58387,1.58402,362500001.0
2006-10-02 14:32:00,1.58413,1.5842,1.58392,1.58409,359200006.0
2006-10-02 14:33:00,1.58409,1.58423,1.58409,1.58421,400300005.0
2006-10-02 14:34:00,1.58411,1.5842,1.58392,1.58396,111600001.0
2006-10-02 14:35:00,1.58391,1.58411,1.58375,1.58395,357200003.0
2006-10-02 14:36:00,1.58387,1.58405,1.58387,1.58405,244000007.0
2006-10-02 14:37:00,1.58401,1.58414,1.58395,1.5841,332900000.0
2006-10-02 14:38:00,1.58409,1.58415,1.58402,1.58409,221600002.0
2006-10-02 14:39:00,1.58401,1.5842,1.584,1.58402,357000001.0
2006-10-02 14:40:00,1.58411,1.58415,1.58392,1.58392,269600003.0
2006-10-02 14:41:00,1.58404,1.58412,1.5839,1.58398,324200000.0
2006-10-02 14:42:00,1.58408,1.58416,1.58381,1.58406,570600004.0
2006-10-02 14:43:00,1.58403,1.58407,1.58378,1.58397,446900004.0
2006-10-02 14:44:00,1.5839,1.58405,1.58383,1.58396,287600001.0
2006-10-02 14:45:00,1.58392,1.58392,1.58377,1.58392,129800000.0
2006-10-02 14:46:00,1.58377,1.58394,1.58375,1.58376,419700000.0
2006-10-02 14:47:00,1.58382,1.58392,1.58371,1.58384,270599996.0
2006-10-02 14:48:00,1.58372,1.58395,1.58372,1.5838,312700002.0
2006-10-02 14:49:00,1.58378,1.58391,1.58369,1.58369,315000001.0
2006-10-02 14:50:00,1.58382,1.58388,1.58368,1.58388,194400000.0
2006-10-02 14:51:00,1.5837,1.58382,1.58348,1.58382,334800001.0
2006-10-02 14:52:00,1.58383,1.58391,1.58371,1.58381,188899998.0
2006-10-02 14:53:00,1.58376,1.58393,1.58361,1.58369,264500000.0
2006-10-02 14:54:00,1.58386,1.58386,1.5837,1.5837,365700001.0
2006-10-02 14:55:00,1.58379,1.58397,1.5837,1.58377,427300005.0
2006-10-02 14:56:00,1.58387,1.58399,1.58373,1.58382,250600001.0
2006-10-02 14:57:00,1.58391,1.58403,1.58385,1.58389,335500005.0
2006-10-02 14:58:00,1.58401,1.58414,1.58393,1.58395,231600000.0
2006-10-02 14:59:00,1.58381,1.58396,1.58366,1.58387,307200004.0
2006-10-02 15:00:00,1.58386,1.58403,1.58386,1.58403,300000004.0
2006-10-02 15:01:00,1.58397,1.58397,1.58368,1.58376,301000004.0
2006-10-02 15:02:00,1.5839,1.58398,1.58382,1.5839,168100002.0
2006-10-02 15:03:00,1.58382,1.58403,1.58382,1.58399,393700001.0
2006-10-02 15:04:00,1.58398,1.58398,1.58378,1.58386,278300001.0
2006-10-02 15:05:00,1.58394,1.58405,1.58368,1.58388,353999997.0
2006-10-02 15:06:00,1.58389,1.58404,1.58376,1.58389,228999999.0
2006-10-02 15:07:00,1.58392,1.58406,1.58379,1.58389,89400000.0
2006-10-02 15:08:00,1.58388,1.58402,1.58376,1.5839,514599996.0
2006-10-02 15:09:00,1.58402,1.58411,1.58387,1.58402,365999998.0
2006-10-02 15:10:00,1.5839,1.58405,1.58377,1.58397,285200003.0
2006-10-02 15:11:00,1.58392,1.58408,1.58392,1.58405,193700001.0
2006-10-02 15:12:00,1.58405,1.58405,1.58392,1.58403,202299998.0
2006-10-02 15:13:00,1.58398,1.58405,1.58388,1.58388,244799998.0
2006-10-02 15:14:00,1.58398,1.58408,1.58384,1.58401,225799997.0
2006-10-02 15:15:00,1.58401,1.58406,1.58382,1.58382,429999999.0
2006-10-02 15:16:00,1.58389,1.58404,1.58382,1.58398,206100003.0
2006-10-02 15:17:00,1.58392,1.58399,1.58377,1.5838,256299997.0
2006-10-02 15:18:00,1.58375,1.5838,1.5835,1.58375,347700003.0
2006-10-02 15:19:00,1.58369,1.58369,1.58341,1.58347,95500000.0
2006-10-02 15:20:00,1.58345,1.58361,1.58335,1.58361,430300004.0
2006-10-02 15:21:00,1.58357,1.58369,1.58334,1.58334,213400002.0
2006-10-02 15:22:00,1.5834,1.58359,1.58319,1.58334,362600002.0
2006-10-02 15:23:00,1.58314,1.58341,1.58314,1.58341,164700000.0
2006-10-02 15:24:00,1.5835,1.5836,1.58342,1.5835,339499995.0
2006-10-02 15:25:00,1.58354,1.58354,1.58332,1.58336,215799999.0
2006-10-02 15:26:00,1.58345,1.58357,1.58345,1.58357,101299999.0
2006-10-02 15:27:00,1.58363,1.58363,1.58351,1.58351,74999998.0
2006-10-02 15:28:00,1.58351,1.58358,1.58339,1.58346,385300002.0
2006-10-02 15:29:00,1.58371,1.58371,1.58335,1.58335,261299999.0
2006-10-02 15:30:00,1.58334,1.58334,1.58297,1.58313,198100002.0
2006-10-02 15:31:00,1.5831,1.58331,1.58299,1.58323,236199998.0
2006-10-02 15:32:00,1.58338,1.58366,1.58335,1.58343,262300002.0
2006-10-02 15:33:00,1.58348,1.58356,1.5833,1.58348,328700001.0
2006-10-02 15:34:00,1.58354,1.5836,1.5833,1.5833,261099998.0
2006-10-02 15:35:00,1.58357,1.58357,1.58321,1.58321,231100000.0
2006-10-02 15:36:00,1.58323,1.58336,1.58309,1.58324,165300000.0
2006-10-02 15:37:00,1.58345,1.58357,1.58329,1.58329,206300000.0
2006-10-02 15:38:00,1.58328,1.58345,1.58326,1.58336,157400000.0
2006-10-02 15:39:00,1.5835,1.58362,1.58338,1.58358,301500000.0
2006-10-02 15:40:00,1.58351,1.58364,1.5834,1.5835,222499998.0
2006-10-02 15:41:00,1.58337,1.58357,1.58331,1.5835,282399998.0
2006-10-02 15:42:00,1.58345,1.58345,1.58326,1.58338,358700004.0
2006-10-02 15:43:00,1.58335,1.58353,1.58335,1.58343,219799996.0
2006-10-02 15:44:00,1.58344,1.58353,1.58335,1.58353,286000001.0
2006-10-02 15:45:00,1.58352,1.58355,1.58334,1.58345,392400001.0
2006-10-02 15:46:00,1.58317,1.58344,1.58315,1.58332,242500002.0
2006-10-02 15:47:00,1.58333,1.58333,1.58314,1.58317,298299996.0
2006-10-02 15:48:00,1.58326,1.58327,1.58297,1.58321,284100002.0
2006-10-02 15:49:00,1.58302,1.58325,1.58302,1.58318,256200002.0
2006-10-02 15:50:00,1.58296,1.58312,1.5828,1.58299,379999998.0
2006-10-02 15:51:00,1.58297,1.58297,1.58271,1.58271,344499997.0
2006-10-02 15:52:00,1.58289,1.58309,1.58289,1.583,312100004.0
2006-10-02 15:53:00,1.58298,1.58298,1.58244,1.58244,206100001.0
2006-10-02 15:54:00,1.58263,1.58286,1.58263,1.5828,262200003.0
2006-10-02 15:55:00,1.58272,1.58306,1.58272,1.58288,408099996.0
2006-10-02 15:56:00,1.58294,1.5831,1.58286,1.58305,427499998.0
2006-10-02 15:57:00,1.58282,1.58298,1.58282,1.58291,93200001.0
2006-10-02 15:58:00,1.5829,1.5829,1.58257,1.58264,276299999.0
2006-10-02 15:59:00,1.58272,1.58274,1.58247,1.58254,300400003.0
2006-10-02 16:00:00,1.58257,1.58268,1.58251,1.58259,34700000.0
2006-10-02 16:01:00,1.58275,1.58279,1.58252,1.58255,327400002.0
2006-10-02 16:02:00,1.5829,1.5829,1.5826,1.58269,279500003.0
2006-10-02 16:03:00,1.58287,1.58312,1.58268,1.58305,450399996.0
2006-10-02 16:04:00,1.58312,1.58312,1.58289,1.58291,253300004.0
2006-10-02 16:05:00,1.58291,1.583,1.58277,1.5829,271800000.0
2006-10-02 16:06:00,1.58287,1.58299,1.58271,1.58282,306700000.0
2006-10-02 16:07:00,1.58276,1.58292,1.58271,1.5829,392899998.0
2006-10-02 16:08:00,1.58275,1.58292,1.58275,1.58292,119900002.0
2006-10-02 16:09:00,1.58299,1.58299,1.58287,1.58287,47900000.0
2006-10-02 16:10:00,1.58297,1.58305,1.58277,1.58303,216500000.0
2006-10-02 16:11:00,1.58303,1.58303,1.58266,1.58266,190999997.0
2006-10-02 16:12:00,1.58269,1.5829,1.58269,1.58274,150399999.0
2006-10-02 16:13:00,1.58278,1.58298,1.58264,1.58276,254400002.0
2006-10-02 16:14:00,1.58285,1.58285,1.58252,1.58275,371499995.0
2006-10-02 16:15:00,1.58236,1.58278,1.58236,1.58257,250300000.0
2006-10-02 16:16:00,1.58257,1.58264,1.58246,1.5825,480000002.0
2006-10-02 16:17:00,1.58265,1.58281,1.58254,1.58281,163000001.0
2006-10-02 16:18:00,1.58285,1.58292,1.58274,1.5828,182499998.0
2006-10-02 16:19:00,1.58273,1.58289,1.5826,1.58262,317500001.0
2006-10-02 16:20:00,1.58254,1.5828,1.58252,1.58273,399900004.0
2006-10-02 16:21:00,1.58277,1.58283,1.58267,1.58275,315400000.0
2006-10-02 16:22:00,1.58264,1.58272,1.58247,1.5825,377799999.0
2006-10-02 16:23:00,1.58267,1.58267,1.58243,1.58266,316200003.0
2006-10-02 16:24:00,1.58256,1.58278,1.58256,1.58272,331200005.0
2006-10-02 16:25:00,1.58269,1.58272,1.5825,1.58272,248299999.0
2006-10-02 16:26:00,1.58264,1.58267,1.58238,1.58257,243800004.0
2006-10-02 16:27:00,1.5826,1.58269,1.58246,1.58256,320499999.0
2006-10-02 16:28:00,1.58267,1.58281,1.58255,1.58268,205300000.0
2006-10-02 16:29:00,1.58276,1.58286,1.58266,1.58286,328300006.0
2006-10-02 16:30:00,1.58255,1.58288,1.58255,1.58285,129400001.0
2006-10-02 16:31:00,1.58269,1.58289,1.58254,1.58289,403000007.0
2006-10-02 16:32:00,1.58286,1.58288,1.58269,1.58272,441600004.0
2006-10-02 16:33:00,1.58279,1.58286,1.58266,1.58267,175200000.0
2006-10-02 16:34:00,1.5829,1.58297,1.58274,1.58288,260500000.0
2006-10-02 16:35:00,1.58285,1.58285,1.58266,1.5827,102600000.0
2006-10-02 16:36:00,1.58271,1.58271,1.58256,1.5826,127900000.0
2006-10-02 16:37:00,1.58258,1.58271,1.5825,1.5825,200600000.0
2006-10-02 16:38:00,1.5826,1.5828,1.58241,1.58271,435099997.0
2006-10-02 16:39:00,1.58277,1.58291,1.58277,1.58291,63100000.0
2006-10-02 16:40:00,1.58282,1.58293,1.58276,1.58278,144900000.0
2006-10-02 16:41:00,1.58273,1.58287,1.58263,1.58277,221300003.0
2006-10-02 16:42:00,1.58271,1.58293,1.58255,1.58279,498000006.0
2006-10-02 16:43:00,1.58272,1.5829,1.58247,1.5828,372500003.0
2006-10-02 16:44:00,1.58276,1.58289,1.58261,1.58276,329200003.0
2006-10-02 16:45:00,1.58282,1.58288,1.58264,1.5827,294000000.0
2006-10-02 16:46:00,1.5829,1.583,1.58284,1.583,321899995.0
2006-10-02 16:47:00,1.58283,1.58312,1.5828,1.58312,275300005.0
2006-10-02 16:48:00,1.583,1.58318,1.58295,1.58299,334200000.0
2006-10-02 16:49:00,1.58313,1.58319,1.58307,1.58316,99500000.0
2006-10-02 16:50:00,1.58321,1.58321,1.58297,1.58314,244500004.0
2006-10-02 16:51:00,1.58293,1.58314,1.58281,1.58298,346600000.0
2006-10-02 16:52:00,1.58308,1.58314,1.58298,1.58307,193700003.0
2006-10-02 16:53:00,1.5831,1.5831,1.58294,1.58296,335699999.0
2006-10-02 16:54:00,1.58284,1.58319,1.58284,1.58305,366499997.0
2006-10-02 16:55:00,1.5831,1.58317,1.58297,1.58308,522600000.0
2006-10-02 16:56:00,1.58316,1.58318,1.58301,1.58303,353400002.0
2006-10-02 16:57:00,1.58306,1.58315,1.58299,1.58315,208399997.0
2006-10-02 16:58:00,1.58282,1.58314,1.58282,1.58301,207199998.0
2006-10-02 16:59:00,1.58291,1.58327,1.58279,1.58316,178399999.0
2006-10-02 17:00:00,1.58323,1.58339,1.58303,1.58333,276200001.0
2006-10-02 17:01:00,1.58327,1.58333,1.58306,1.58325,454199994.0
2006-10-02 17:02:00,1.58333,1.58345,1.58322,1.58345,294300005.0
2006-10-02 17:03:00,1.58338,1.58348,1.58315,1.5833,280700000.0
2006-10-02 17:04:00,1.58339,1.58343,1.58312,1.58312,360700001.0
2006-10-02 17:05:00,1.5833,1.58349,1.58323,1.58345,531500005.0
2006-10-02 17:06:00,1.58336,1.58356,1.58336,1.58355,194400002.0
2006-10-02 17:07:00,1.58352,1.58352,1.58329,1.58335,194000000.0
2006-10-02 17:08:00,1.58349,1.58349,1.58324,1.5834,454500001.0
2006-10-02 17:09:00,1.58325,1.58338,1.58325,1.58331,234400000.0
2006-10-02 17:10:00,1.58314,1.5833,1.58308,1.58324,223699998.0
2006-10-02 17:11:00,1.5833,1.5833,1.58306,1.58306,185200003.0
2006-10-02 17:12:00,1.58306,1.58318,1.58298,1.58313,255500000.0
2006-10-02 17:13:00,1.58302,1.5831,1.58287,1.58299,410700000.0
2006-10-02 17:14:00,1.58306,1.58314,1.58298,1.58303,95900001.0
2006-10-02 17:15:00,1.58303,1.58317,1.58284,1.58308,313999999.0
2006-10-02 17:16:00,1.58306,1.5832,1.58293,1.5831,367300002.0
2006-10-02 17:17:00,1.58315,1.58324,1.58299,1.58316,259299997.0
2006-10-02 17:18:00,1.58302,1.58315,1.58288,1.58299,35400000.0
2006-10-02 17:19:00,1.58299,1.58307,1.58283,1.58298,207800001.0
2006-10-02 17:20:00,1.58306,1.58316,1.58295,1.58316,226500002.0
2006-10-02 17:21:00,1.58323,1.58323,1.58296,1.58321,248399998.0
2006-10-02 17:22:00,1.58313,1.58313,1.58291,1.58297,341199998.0
2006-10-02 17:23:00,1.58308,1.58335,1.58301,1.58322,233200002.0
2006-10-02 17:24:00,1.58332,1.58343,1.5831,1.58324,398000004.0
2006-10-02 17:25:00,1.58336,1.58347,1.5833,1.58335,325500001.0
2006-10-02 17:26:00,1.58338,1.58343,1.58322,1.58327,283499999.0
2006-10-02 17:27:00,1.58338,1.58344,1.58328,1.58338,279499998.0
2006-10-02 17:28:00,1.58337,1.58343,1.58322,1.58328,354099997.0
2006-10-02 17:29:00,1.58334,1.58346,1.58322,1.58346,191000004.0
2006-10-02 17:30:00,1.58335,1.58345,1.58319,1.58336,211600000.0
2006-10-02 17:31:00,1.58331,1.58351,1.58325,1.58343,381400001.0
2006-10-02 17:32:00,1.58316,1.58343,1.58309,1.58333,323099998.0
2006-10-02 17:33:00,1.58338,1.58352,1.58334,1.58342,191700000.0
2006-10-02 17:34:00,1.58344,1.58358,1.58335,1.58345,195100003.0
2006-10-02 17:35:00,1.5835,1.58362,1.58344,1.58355,74700000.0
2006-10-02 17:36:00,1.58326,1.58364,1.58326,1.58361,219899998.0
2006-10-02 17:37:00,1.5835,1.58377,1.58345,1.58349,263600002.0
2006-10-02 17:38:00,1.58345,1.58345,1.58321,1.58321,200700003.0
2006-10-02 17:39:00,1.58321,1.58347,1.58312,1.58336,242000000.0
2006-10-02 17:40:00,1.58326,1.58357,1.58326,1.58356,233499998.0
2006-10-02 17:41:00,1.58344,1.58352,1.58329,1.58345,223400002.0
2006-10-02 17:42:00,1.58351,1.58351,1.58326,1.58338,246100001.0
2006-10-02 17:43:00,1.58311,1.58349,1.58309,1.58339,284400001.0
2006-10-02 17:44:00,1.58331,1.58347,1.58313,1.5834,317200001.0
2006-10-02 17:45:00,1.58341,1.58352,1.58331,1.58335,362100002.0
2006-10-02 17:46:00,1.58346,1.58354,1.58332,1.58332,157800000.0
2006-10-02 17:47:00,1.58345,1.58392,1.58338,1.58361,200799999.0
2006-10-02 17:48:00,1.58353,1.58367,1.58341,1.58357,194600002.0
2006-10-02 17:49:00,1.5835,1.58371,1.58343,1.58366,302700002.0
2006-10-02 17:50:00,1.58365,1.58375,1.58348,1.5837,447200000.0
2006-10-02 17:51:00,1.58368,1.5838,1.58354,1.58371,227600000.0
2006-10-02 17:52:00,1.58358,1.58378,1.58358,1.58372,192600000.0
2006-10-02 17:53:00,1.58365,1.58377,1.58348,1.58351,370800005.0
2006-10-02 17:54:00,1.58367,1.5837,1.58351,1.58351,361399997.0
2006-10-02 17:55:00,1.58354,1.5836,1.58338,1.5834,181500001.0
2006-10-02 17:56:00,1.58347,1.58355,1.58327,1.58327,220200002.0
2006-10-02 17:57:00,1.58335,1.58359,1.58335,1.58339,250700000.0
2006-10-02 17:58:00,1.58316,1.58358,1.58316,1.58358,196800001.0
2006-10-02 17:59:00,1.58349,1.58354,1.58334,1.58342,28000000.0
2006-10-02 18:00:00,1.58348,1.58355,1.58336,1.58343,179199998.0
2006-10-02 18:01:00,1.5836,1.5837,1.5835,1.5835,1770800015.0
2006-10-02 18:02:00,1.5836,1.5837,1.5836,1.5836,1770800015.0
2006-10-02 18:03:00,1.5835,1.5836,1.5834,1.5835,1770800015.0
2006-10-02 18:04:00,1.5836,1.5836,1.5833,1.5834,1770800015.0
2006-10-02 18:05:00,1.5835,1.5837,1.5835,1.5836,1770800015.0
2006-10-02 18:06:00,1.5835,1.5836,1.5835,1.5836,1770800015.0
2006-10-02 18:08:00,1.5837,1.5837,1.5837,1.5837,1770800015.0
2006-10-02 18:09:00,1.58351,1.58379,1.58348,1.58375,1770800015.0
2006-10-02 18:10:00,1.58372,1.58376,1.58348,1.58367,1906699998.0
2006-10-02 18:11:00,1.58358,1.58375,1.58347,1.5837,1663800000.0
2006-10-02 18:12:00,1.5836,1.5839,1.5836,1.5838,1425900008.0
2006-10-02 18:13:00,1.58373,1.58386,1.58356,1.58368,1425900008.0
2006-10-02 18:14:00,1.5836,1.5837,1.5836,1.5837,838200002.0
2006-10-02 18:15:00,1.58372,1.58393,1.58359,1.58393,838200002.0
2006-10-02 18:16:00,1.5839,1.5839,1.5839,1.5839,1895100005.0
2006-10-02 18:17:00,1.58391,1.58401,1.58367,1.58388,1895100005.0
2006-10-02 18:18:00,1.58388,1.58396,1.58369,1.58375,843800006.0
2006-10-02 18:19:00,1.58383,1.58388,1.5835,1.58369,1872800006.0
2006-10-02 18:20:00,1.58385,1.58391,1.58362,1.58364,2102700019.0
2006-10-02 18:21:00,1.58376,1.58377,1.58347,1.58347,636400003.0
2006-10-02 18:22:00,1.58352,1.58381,1.58352,1.58369,713200002.0
2006-10-02 18:23:00,1.5837,1.5838,1.5837,1.5838,1074099992.0
2006-10-02 18:24:00,1.5837,1.5838,1.5836,1.5837,1074099992.0
2006-10-02 18:25:00,1.5835,1.5836,1.5834,1.5834,1074099992.0
2006-10-02 18:26:00,1.5835,1.5835,1.5834,1.5834,1074099992.0
2006-10-02 18:27:00,1.5834,1.58363,1.58336,1.58336,1074099992.0
2006-10-02 18:28:00,1.5835,1.5835,1.5834,1.5834,1797799998.0
2006-10-02 18:29:00,1.58328,1.58351,1.58328,1.5834,1797799998.0
2006-10-02 18:30:00,1.58326,1.58357,1.58326,1.58357,975800001.0
2006-10-02 18:31:00,1.58347,1.58355,1.58327,1.58346,1274999995.0
2006-10-02 18:32:00,1.58344,1.58351,1.58321,1.58334,1553500003.0
2006-10-02 18:33:00,1.5833,1.5834,1.5832,1.5832,1937999997.0
2006-10-02 18:34:00,1.5833,1.5834,1.5833,1.5833,1937999997.0
2006-10-02 18:35:00,1.58346,1.58352,1.58329,1.58341,1937999997.0
2006-10-02 18:36:00,1.58342,1.58355,1.58332,1.58339,1582499993.0
2006-10-02 18:37:00,1.58344,1.58354,1.58325,1.58338,1807600014.0
2006-10-02 18:38:00,1.58328,1.58346,1.58318,1.58342,1677499999.0
2006-10-02 18:39:00,1.58353,1.58353,1.58331,1.58337,1737100001.0
2006-10-02 18:40:00,1.5835,1.5835,1.5833,1.5833,1342899993.0
2006-10-02 18:41:00,1.58334,1.58348,1.58321,1.58323,1342899993.0
2006-10-02 18:42:00,1.58328,1.58328,1.58276,1.5831,1433199992.0
2006-10-02 18:43:00,1.58334,1.58334,1.58314,1.58322,356700004.0
2006-10-02 18:44:00,1.58325,1.58338,1.5831,1.58325,974600002.0
2006-10-02 18:45:00,1.58324,1.58332,1.58299,1.58314,629199998.0
2006-10-02 18:46:00,1.58332,1.58334,1.58306,1.58306,365000000.0
2006-10-02 18:47:00,1.58314,1.58328,1.58312,1.58321,187899998.0
2006-10-02 18:48:00,1.58312,1.58333,1.5831,1.58328,1360800003.0
2006-10-02 18:49:00,1.58335,1.58343,1.5832,1.58334,336300001.0
2006-10-02 18:50:00,1.58331,1.58339,1.58323,1.58323,672700001.0
2006-10-02 18:51:00,1.5832,1.58337,1.5831,1.58325,1426900007.0
2006-10-02 18:52:00,1.58327,1.5834,1.5832,1.58337,1493899996.0
2006-10-02 18:53:00,1.58332,1.58337,1.58306,1.58327,1019299991.0
2006-10-02 18:54:00,1.58332,1.58341,1.58322,1.58323,873900001.0
2006-10-02 18:55:00,1.58334,1.58345,1.58322,1.58333,1426700001.0
2006-10-02 18:56:00,1.5833,1.58345,1.58324,1.58337,1071300002.0
2006-10-02 18:57:00,1.58333,1.58333,1.58308,1.58318,610800006.0
2006-10-02 18:58:00,1.58327,1.58332,1.58304,1.58311,1160699999.0
2006-10-02 18:59:00,1.58306,1.58337,1.58306,1.58332,1366400007.0
2006-10-02 19:00:00,1.58333,1.58351,1.58315,1.58343,512000005.0
2006-10-02 19:01:00,1.58343,1.58352,1.58322,1.58335,409499999.0
2006-10-02 19:02:00,1.58313,1.5834,1.58309,1.58325,767700003.0
2006-10-02 19:03:00,1.58318,1.58318,1.583,1.583,613000006.0
2006-10-02 19:04:00,1.58307,1.58315,1.58295,1.58313,274800001.0
2006-10-02 19:05:00,1.5831,1.58313,1.58287,1.58291,524600001.0
2006-10-02 19:06:00,1.58299,1.58317,1.5829,1.583,2090900003.0
2006-10-02 19:07:00,1.5829,1.58317,1.58287,1.58302,813300008.0
2006-10-02 19:08:00,1.58295,1.58315,1.58282,1.58287,1631800005.0
2006-10-02 19:09:00,1.5828,1.58301,1.58266,1.58288,1139300005.0
2006-10-02 19:10:00,1.58278,1.58306,1.58278,1.58302,948800001.0
2006-10-02 19:11:00,1.58297,1.58307,1.58287,1.583,1204899988.0
2006-10-02 19:12:00,1.58284,1.583,1.58278,1.58292,1000000000.0
2006-10-02 19:13:00,1.5829,1.58304,1.58281,1.58297,387300002.0
2006-10-02 19:14:00,1.5829,1.58307,1.5829,1.58305,293200002.0
2006-10-02 19:15:00,1.58307,1.58321,1.58304,1.58313,1165200004.0
2006-10-02 19:16:00,1.58321,1.58322,1.58301,1.58301,521800001.0
2006-10-02 19:17:00,1.58312,1.58322,1.58292,1.58307,887200004.0
2006-10-02 19:18:00,1.5831,1.58329,1.58306,1.58318,717500005.0
2006-10-02 19:19:00,1.58316,1.58326,1.58301,1.58309,959100001.0
2006-10-02 19:20:00,1.58318,1.58323,1.58289,1.58297,901600002.0
2006-10-02 19:21:00,1.58291,1.58311,1.5829,1.583,985299999.0
2006-10-02 19:22:00,1.58301,1.58308,1.58292,1.58297,180299998.0
2006-10-02 19:23:00,1.58303,1.58318,1.58292,1.58307,549900002.0
2006-10-02 19:24:00,1.58294,1.58321,1.58294,1.58321,636400001.0
2006-10-02 19:25:00,1.58308,1.58338,1.58288,1.58307,867800002.0
2006-10-02 19:26:00,1.58312,1.58322,1.58296,1.58318,1076000012.0
2006-10-02 19:27:00,1.58318,1.5832,1.583,1.58301,1048200001.0
2006-10-02 19:28:00,1.58303,1.58331,1.58303,1.58319,378300005.0
2006-10-02 19:29:00,1.58316,1.58324,1.58293,1.58293,721899996.0
2006-10-02 19:31:00,1.58314,1.58322,1.58295,1.583,1453700000.0
2006-10-02 19:32:00,1.58303,1.58322,1.58303,1.58314,669900000.0
2006-10-02 19:33:00,1.58313,1.58321,1.58298,1.58298,825100003.0
2006-10-02 19:34:00,1.58315,1.58324,1.5829,1.58304,1627799997.0
2006-10-02 19:35:00,1.58303,1.58322,1.58298,1.58318,755099997.0
2006-10-02 19:36:00,1.58309,1.58316,1.58284,1.58299,764999999.0
2006-10-02 19:37:00,1.58286,1.58302,1.58286,1.58297,465000002.0
2006-10-02 19:38:00,1.5828,1.58301,1.5828,1.583,642499994.0
2006-10-02 19:39:00,1.583,1.58313,1.58278,1.58295,1610399999.0
2006-10-02 19:40:00,1.58308,1.58308,1.58288,1.58291,439300004.0
2006-10-02 19:41:00,1.583,1.58313,1.58296,1.58305,458400002.0
2006-10-02 19:42:00,1.58305,1.58313,1.58291,1.58298,664500000.0
2006-10-02 19:43:00,1.58305,1.58316,1.58293,1.58302,462400002.0
2006-10-02 19:44:00,1.58304,1.58319,1.58295,1.58302,1016900012.0
2006-10-02 19:45:00,1.58305,1.5832,1.58296,1.58312,318500003.0
2006-10-02 19:46:00,1.58323,1.58327,1.58305,1.5832,497900002.0
2006-10-02 19:47:00,1.58315,1.58327,1.58302,1.58313,264600003.0
2006-10-02 19:48:00,1.58323,1.58325,1.58315,1.5832,651900004.0
2006-10-02 19:49:00,1.58313,1.58324,1.58298,1.58316,1171900006.0
2006-10-02 19:50:00,1.58314,1.58322,1.58301,1.58315,245300000.0
2006-10-02 19:51:00,1.58323,1.58333,1.58316,1.58323,638599999.0
2006-10-02 19:52:00,1.5833,1.5833,1.58312,1.5832,314499997.0
2006-10-02 19:53:00,1.58314,1.58323,1.58296,1.58312,494700006.0
2006-10-02 19:54:00,1.58322,1.58328,1.58311,1.58313,436100004.0
2006-10-02 19:55:00,1.58327,1.58327,1.58299,1.58299,494899997.0
2006-10-02 19:56:00,1.58316,1.58322,1.58297,1.58308,1291300007.0
2006-10-02 19:57:00,1.58322,1.58327,1.58305,1.58305,1489000000.0
2006-10-02 19:58:00,1.58317,1.58323,1.58299,1.583,1691899995.0
2006-10-02 19:59:00,1.58309,1.58325,1.58295,1.58305,1095800003.0
2006-10-02 20:00:00,1.58313,1.58327,1.58305,1.58317,559300005.0
2006-10-02 20:01:00,1.58314,1.58334,1.5831,1.58323,822900009.0
2006-10-02 20:02:00,1.58318,1.58327,1.58305,1.58317,408599997.0
2006-10-02 20:03:00,1.5832,1.58333,1.58311,1.58326,286500002.0
2006-10-02 20:04:00,1.58324,1.58335,1.5832,1.58335,417000003.0
2006-10-02 20:05:00,1.58323,1.58332,1.58317,1.58332,537700000.0
2006-10-02 20:06:00,1.58336,1.58351,1.58334,1.58337,293400004.0
2006-10-02 20:07:00,1.58338,1.58338,1.58321,1.58321,237800001.0
2006-10-02 20:08:00,1.58328,1.58334,1.58312,1.5832,1723099999.0
2006-10-02 20:09:00,1.58319,1.5834,1.58319,1.58331,402399997.0
2006-10-02 20:10:00,1.58332,1.58337,1.58319,1.58319,250800002.0
2006-10-02 20:11:00,1.58328,1.5833,1.58316,1.5832,846800000.0
2006-10-02 20:12:00,1.58321,1.58323,1.583,1.583,327800002.0
2006-10-02 20:13:00,1.58298,1.58311,1.5828,1.58283,1667400013.0
2006-10-02 20:14:00,1.58279,1.58295,1.58271,1.58285,502200003.0
2006-10-02 20:15:00,1.5828,1.58297,1.58279,1.58295,1297400010.0
2006-10-02 20:16:00,1.58292,1.58293,1.58274,1.58278,1670300007.0
2006-10-02 20:17:00,1.58297,1.58324,1.58296,1.58318,496499998.0
2006-10-02 20:18:00,1.58323,1.58323,1.58302,1.58302,411799999.0
2006-10-02 20:19:00,1.5831,1.5831,1.583,1.583,655199996.0
2006-10-02 20:20:00,1.5831,1.5832,1.583,1.5831,655199996.0
2006-10-02 20:21:00,1.58296,1.58317,1.58296,1.58316,655199996.0
2006-10-02 20:22:00,1.58312,1.58324,1.58303,1.58312,508800001.0
2006-10-02 20:23:00,1.58291,1.58319,1.58289,1.5831,1497800001.0
2006-10-02 20:24:00,1.58314,1.58322,1.58302,1.58312,524300000.0
2006-10-02 20:25:00,1.58306,1.58348,1.58303,1.58348,845600007.0
2006-10-02 20:26:00,1.58345,1.58352,1.58335,1.58343,302999997.0
2006-10-02 20:27:00,1.58347,1.58359,1.58343,1.58346,372899999.0
2006-10-02 20:29:00,1.58341,1.58346,1.58314,1.58332,1815800003.0
2006-10-02 20:30:00,1.5834,1.5835,1.5834,1.5835,514199999.0
2006-10-02 20:33:00,1.5834,1.58345,1.58315,1.58315,514199999.0
2006-10-02 20:34:00,1.58313,1.58335,1.58313,1.58333,313900000.0
2006-10-02 20:35:00,1.58333,1.58333,1.58308,1.58318,501100005.0
2006-10-02 20:36:00,1.58309,1.58335,1.58301,1.58335,402199999.0
2006-10-02 20:37:00,1.5833,1.58343,1.58312,1.58327,800700003.0
2006-10-02 20:38:00,1.58324,1.58328,1.58305,1.5831,1915500006.0
2006-10-02 20:39:00,1.58321,1.58324,1.58302,1.58302,1133700006.0
2006-10-02 20:40:00,1.58328,1.58335,1.58307,1.58307,1406500003.0
2006-10-02 20:41:00,1.58324,1.58328,1.58297,1.58309,550200005.0
2006-10-02 20:42:00,1.58326,1.58333,1.58309,1.58309,351400001.0
2006-10-02 20:43:00,1.58328,1.58343,1.5832,1.58333,701799999.0
2006-10-02 20:44:00,1.58332,1.58344,1.58315,1.58324,1450799991.0
2006-10-02 20:45:00,1.58346,1.5835,1.5833,1.58344,974000003.0
2006-10-02 20:46:00,1.58355,1.58355,1.58326,1.58341,254699999.0
2006-10-02 20:47:00,1.58341,1.58348,1.58319,1.58335,625700009.0
2006-10-02 20:48:00,1.5835,1.5838,1.58335,1.5836,1731300007.0
2006-10-02 20:49:00,1.58363,1.58373,1.58342,1.58367,912900005.0
2006-10-02 20:50:00,1.5838,1.5838,1.5838,1.5838,353900002.0
2006-10-02 20:51:00,1.58362,1.58377,1.5835,1.58357,353900002.0
2006-10-02 20:52:00,1.58357,1.5837,1.58353,1.5836,1482000005.0
2006-10-02 20:53:00,1.58348,1.58369,1.58342,1.58352,1699100013.0
2006-10-02 20:54:00,1.58348,1.58357,1.58338,1.5834,966899992.0
2006-10-02 20:55:00,1.58351,1.58357,1.58342,1.58343,661400003.0
2006-10-02 20:56:00,1.5835,1.58355,1.58326,1.58339,2147299994.0
2006-10-02 20:57:00,1.5835,1.5835,1.5835,1.5835,1529000002.0
2006-10-02 20:58:00,1.5836,1.5836,1.5835,1.5835,1529000002.0
2006-10-02 20:59:00,1.5834,1.5835,1.5834,1.5835,1529000002.0
2006-10-02 21:00:00,1.5834,1.5835,1.5834,1.5834,1529000002.0
2006-10-02 21:01:00,1.5835,1.5835,1.5835,1.5835,1529000002.0
2006-10-02 21:02:00,1.58332,1.58354,1.58325,1.58348,1529000002.0
2006-10-02 21:03:00,1.5834,1.58357,1.58335,1.5835,1421299997.0
2006-10-02 21:04:00,1.58343,1.58355,1.58337,1.58355,183100000.0
2006-10-02 21:05:00,1.58349,1.58365,1.58341,1.5836,1001800000.0
2006-10-02 21:06:00,1.58342,1.58368,1.58338,1.5836,574000001.0
2006-10-02 21:07:00,1.58346,1.58356,1.58336,1.58343,509500004.0
2006-10-02 21:08:00,1.58343,1.58357,1.58336,1.58348,384600003.0
2006-10-02 21:09:00,1.58351,1.58362,1.58341,1.58341,738800008.0
2006-10-02 21:10:00,1.58359,1.58365,1.58352,1.58365,854099999.0
2006-10-02 21:11:00,1.58365,1.58365,1.58347,1.58354,783400004.0
2006-10-02 21:12:00,1.58356,1.58365,1.58349,1.58364,397899999.0
2006-10-02 21:13:00,1.58349,1.58369,1.58345,1.58363,904300000.0
2006-10-02 21:14:00,1.5835,1.58364,1.58338,1.58364,544700000.0
2006-10-02 21:15:00,1.58358,1.58365,1.58339,1.58355,703800003.0
2006-10-02 21:16:00,1.58333,1.58362,1.58333,1.58359,575900006.0
2006-10-02 21:17:00,1.58357,1.58358,1.58327,1.58327,1469100007.0
2006-10-02 21:18:00,1.58363,1.58363,1.58335,1.58357,755100003.0
2006-10-02 21:19:00,1.58353,1.58357,1.58336,1.5834,746600002.0
2006-10-02 21:20:00,1.5836,1.5837,1.5836,1.5837,2009900014.0
2006-10-02 21:21:00,1.5836,1.5836,1.5836,1.5836,2009900014.0
2006-10-02 21:22:00,1.58342,1.58372,1.58336,1.58349,2009900014.0
2006-10-02 21:23:00,1.58348,1.58359,1.58326,1.58332,1107399997.0
2006-10-02 21:24:00,1.5835,1.5835,1.58331,1.58338,614499998.0
2006-10-02 21:25:00,1.5836,1.58365,1.58329,1.5834,1474800010.0
2006-10-02 21:26:00,1.58356,1.58358,1.58343,1.58347,584499999.0
2006-10-02 21:27:00,1.58363,1.58363,1.58344,1.5835,609300003.0
2006-10-02 21:28:00,1.5835,1.58356,1.58335,1.58335,871900003.0
2006-10-02 21:29:00,1.5834,1.58355,1.58332,1.5835,301900002.0
2006-10-02 21:30:00,1.58347,1.58347,1.58329,1.58345,384900004.0
2006-10-02 21:31:00,1.58345,1.58345,1.58326,1.5833,528000003.0
2006-10-02 21:32:00,1.5835,1.58357,1.58326,1.5833,1814200003.0
2006-10-02 21:33:00,1.58352,1.58361,1.58344,1.58347,154500000.0
2006-10-02 21:34:00,1.5836,1.58365,1.58346,1.5835,1256200003.0
2006-10-02 21:35:00,1.5836,1.58365,1.58349,1.58351,1185300006.0
2006-10-02 21:36:00,1.58358,1.58365,1.58346,1.5836,240700002.0
2006-10-02 21:37:00,1.58325,1.58347,1.58295,1.58302,400200000.0
2006-10-02 21:38:00,1.58358,1.58373,1.58345,1.58373,317900001.0
2006-10-02 21:39:00,1.58366,1.58367,1.58345,1.58367,255800001.0
2006-10-02 21:40:00,1.58353,1.58371,1.58315,1.5833,629000003.0
2006-10-02 21:41:00,1.58353,1.58375,1.58353,1.5837,906900008.0
2006-10-02 21:42:00,1.5837,1.58377,1.58357,1.58357,525900003.0
2006-10-02 21:43:00,1.5837,1.58377,1.58358,1.58366,1048100000.0
2006-10-02 21:44:00,1.58364,1.58372,1.58347,1.5836,1349100006.0
2006-10-02 21:45:00,1.58349,1.5837,1.58347,1.58368,872899997.0
2006-10-02 21:46:00,1.58355,1.58381,1.58355,1.58381,1307100005.0
2006-10-02 21:47:00,1.5838,1.58388,1.58368,1.5837,1117000001.0
2006-10-02 21:48:00,1.58378,1.58388,1.58366,1.5838,421799997.0
2006-10-02 21:49:00,1.58379,1.58387,1.58365,1.58378,1342100009.0
2006-10-02 21:50:00,1.58357,1.58369,1.58351,1.58369,369000002.0
2006-10-02 21:51:00,1.58354,1.58372,1.58354,1.58368,566800003.0
2006-10-02 21:52:00,1.58367,1.58378,1.58349,1.58365,1657200009.0
2006-10-02 21:53:00,1.58358,1.58375,1.58355,1.58373,489400002.0
2006-10-02 21:54:00,1.58369,1.58375,1.58361,1.5837,247799999.0
2006-10-02 21:55:00,1.5837,1.58375,1.58355,1.58358,505700001.0
2006-10-02 21:56:00,1.58364,1.58375,1.58359,1.58375,751400003.0
2006-10-02 21:57:00,1.5837,1.58375,1.58359,1.58368,644599997.0
2006-10-02 21:58:00,1.58375,1.58375,1.58359,1.58368,739199993.0
2006-10-02 21:59:00,1.58367,1.58375,1.58357,1.5837,1149500002.0
2006-10-02 22:00:00,1.58358,1.58378,1.5835,1.58373,728899998.0
2006-10-02 22:01:00,1.58375,1.58378,1.5837,1.5837,243700003.0
2006-10-02 22:02:00,1.58377,1.58391,1.58363,1.58363,1272400001.0
2006-10-02 22:03:00,1.58378,1.58384,1.58361,1.5838,531000005.0
2006-10-02 22:04:00,1.58373,1.58373,1.58339,1.58357,661000006.0
2006-10-02 22:05:00,1.58369,1.58374,1.58357,1.58367,538700002.0
2006-10-02 22:06:00,1.58373,1.58373,1.58351,1.5836,589400007.0
2006-10-02 22:07:00,1.58348,1.5836,1.58341,1.58355,89699999.0
2006-10-02 22:08:00,1.58349,1.5836,1.58342,1.58346,275100001.0
2006-10-02 22:09:00,1.5835,1.5836,1.58342,1.5836,298400006.0
2006-10-02 22:10:00,1.58357,1.58365,1.58345,1.58358,355900003.0
2006-10-02 22:11:00,1.58355,1.58363,1.58345,1.58355,277400002.0
2006-10-02 22:12:00,1.58362,1.58366,1.5835,1.5835,759100002.0
2006-10-02 22:13:00,1.58343,1.5836,1.58338,1.58355,374800005.0
2006-10-02 22:14:00,1.58358,1.5836,1.58339,1.58346,264199996.0
2006-10-02 22:15:00,1.58347,1.58363,1.58336,1.58346,790000006.0
2006-10-02 22:16:00,1.5834,1.58355,1.5834,1.58355,211300002.0
2006-10-02 22:17:00,1.5836,1.58365,1.58348,1.58365,377799998.0
2006-10-02 22:18:00,1.58355,1.5836,1.58341,1.58341,164999997.0
2006-10-02 22:19:00,1.58356,1.58362,1.58336,1.5835,150800000.0
2006-10-02 22:20:00,1.58355,1.5836,1.58341,1.5836,262400005.0
2006-10-02 22:21:00,1.5835,1.58365,1.58347,1.5836,270500001.0
2006-10-02 22:22:00,1.5836,1.58363,1.58343,1.58343,1120300007.0
2006-10-02 22:23:00,1.58358,1.58363,1.58345,1.58345,330899997.0
2006-10-02 22:24:00,1.58339,1.58358,1.58336,1.58353,280299994.0
2006-10-02 22:25:00,1.58344,1.58358,1.58325,1.58345,655699991.0
2006-10-02 22:26:00,1.58327,1.58359,1.58327,1.58353,819699998.0
2006-10-02 22:27:00,1.58353,1.58363,1.58321,1.58321,280799999.0
2006-10-02 22:28:00,1.58337,1.58365,1.5833,1.58353,607999998.0
2006-10-02 22:29:00,1.58338,1.58362,1.58333,1.5836,876399998.0
2006-10-02 22:30:00,1.58351,1.58356,1.58299,1.58341,929500012.0
2006-10-02 22:31:00,1.58336,1.58354,1.58322,1.5835,170400000.0
2006-10-02 22:32:00,1.5835,1.58352,1.58332,1.58332,320199999.0
2006-10-02 22:33:00,1.58347,1.58372,1.58335,1.58362,234400002.0
2006-10-02 22:34:00,1.58372,1.58372,1.58352,1.58352,492499998.0
2006-10-02 22:35:00,1.58367,1.58374,1.58355,1.58358,273799998.0
2006-10-02 22:36:00,1.5837,1.58375,1.58356,1.5836,726500011.0
2006-10-02 22:37:00,1.58356,1.58375,1.58351,1.5837,351299997.0
2006-10-02 22:38:00,1.58348,1.58365,1.58341,1.58365,420399999.0
2006-10-02 22:39:00,1.58338,1.58365,1.5833,1.58365,724799999.0
2006-10-02 22:40:00,1.58349,1.5837,1.58331,1.5836,678299998.0
2006-10-02 22:41:00,1.58341,1.58365,1.58341,1.58352,798900007.0
2006-10-02 22:42:00,1.58331,1.58361,1.58331,1.58356,519899997.0
2006-10-02 22:43:00,1.58358,1.58367,1.58328,1.58355,1189900000.0
2006-10-02 22:44:00,1.5835,1.58363,1.58337,1.5836,431500001.0
2006-10-02 22:45:00,1.58343,1.58357,1.58322,1.5834,218400003.0
2006-10-02 22:46:00,1.58346,1.58349,1.58317,1.58317,185299999.0
2006-10-02 22:47:00,1.5835,1.5835,1.58331,1.58334,182099998.0
2006-10-02 22:48:00,1.58339,1.58355,1.5833,1.58355,316699997.0
2006-10-02 22:49:00,1.58346,1.58361,1.58335,1.5835,708199999.0
2006-10-02 22:50:00,1.58326,1.58359,1.58309,1.58327,341500001.0
2006-10-02 22:51:00,1.58332,1.58355,1.5833,1.58338,393899999.0
2006-10-02 22:52:00,1.58336,1.58355,1.5832,1.5835,365600003.0
2006-10-02 22:53:00,1.58348,1.5836,1.58341,1.58356,346299999.0
2006-10-02 22:54:00,1.58344,1.58362,1.58337,1.5836,553200000.0
2006-10-02 22:55:00,1.58368,1.58368,1.5835,1.5835,242000002.0
2006-10-02 22:56:00,1.58368,1.58373,1.58347,1.58373,252599999.0
2006-10-02 22:57:00,1.58346,1.58374,1.58346,1.58367,348599997.0
2006-10-02 22:58:00,1.58362,1.58375,1.58358,1.5836,311499997.0
2006-10-02 22:59:00,1.58357,1.58359,1.58311,1.58311,486399998.0
2006-10-02 23:00:00,1.58311,1.58356,1.58304,1.58328,350899999.0
2006-10-02 23:01:00,1.58357,1.58357,1.58321,1.58329,327700000.0
2006-10-02 23:02:00,1.58335,1.58349,1.5833,1.58332,245299997.0
2006-10-02 23:03:00,1.58323,1.58332,1.58312,1.58325,397900005.0
2006-10-02 23:04:00,1.58301,1.5834,1.58295,1.5834,268600004.0
2006-10-02 23:05:00,1.58342,1.58347,1.58325,1.58325,174300001.0
2006-10-02 23:06:00,1.58337,1.58347,1.58328,1.58329,378400004.0
2006-10-02 23:07:00,1.58332,1.58345,1.58327,1.58327,243699999.0
2006-10-02 23:08:00,1.58323,1.58345,1.58323,1.58345,137499999.0
2006-10-02 23:09:00,1.5834,1.58345,1.5834,1.58345,84699999.0
2006-10-02 23:10:00,1.58332,1.58345,1.58323,1.5834,200699997.0
2006-10-02 23:11:00,1.58345,1.58358,1.58335,1.58339,332100003.0
2006-10-02 23:12:00,1.58331,1.58345,1.58329,1.58341,136200000.0
2006-10-02 23:13:00,1.5834,1.5834,1.5833,1.5833,20100000.0
2006-10-02 23:14:00,1.58341,1.58359,1.58333,1.58349,194000001.0
2006-10-02 23:15:00,1.58335,1.58347,1.58335,1.58347,24800000.0
2006-10-02 23:16:00,1.5834,1.58349,1.58327,1.58335,224100000.0
2006-10-02 23:17:00,1.58337,1.58352,1.58327,1.58343,319599998.0
2006-10-02 23:18:00,1.58317,1.5834,1.58288,1.58322,481500004.0
2006-10-02 23:19:00,1.58358,1.58361,1.58336,1.58346,275400001.0
2006-10-02 23:20:00,1.58358,1.58363,1.58342,1.58348,387499999.0
2006-10-02 23:21:00,1.58344,1.58358,1.58342,1.58352,157399998.0
2006-10-02 23:22:00,1.5835,1.58366,1.58343,1.58359,309699995.0
2006-10-02 23:23:00,1.58358,1.58361,1.58343,1.58353,160400002.0
2006-10-02 23:24:00,1.58357,1.58361,1.58339,1.58353,382599999.0
2006-10-02 23:25:00,1.58355,1.58357,1.58332,1.58332,266900003.0
2006-10-02 23:26:00,1.58355,1.58361,1.58355,1.58359,80600000.0
2006-10-02 23:27:00,1.58363,1.58367,1.58359,1.58361,97399999.0
2006-10-02 23:28:00,1.58371,1.58391,1.58359,1.58376,410700001.0
2006-10-02 23:29:00,1.58389,1.58401,1.58378,1.58391,179699998.0
2006-10-02 23:30:00,1.58393,1.58402,1.58369,1.58381,244300003.0
2006-10-02 23:31:00,1.5838,1.58395,1.5838,1.58395,263299996.0
2006-10-02 23:32:00,1.58373,1.5839,1.58363,1.58369,335399997.0
2006-10-02 23:33:00,1.58375,1.58387,1.58373,1.58382,216500003.0
2006-10-02 23:34:00,1.5837,1.58378,1.58357,1.58367,178300001.0
2006-10-02 23:35:00,1.5836,1.5836,1.5835,1.5835,65400000.0
2006-10-02 23:36:00,1.58362,1.58385,1.58353,1.58379,256000004.0
2006-10-02 23:37:00,1.58361,1.58373,1.58359,1.58367,192400002.0
2006-10-02 23:38:00,1.5837,1.58376,1.58354,1.58359,260000003.0
2006-10-02 23:39:00,1.58381,1.58381,1.58367,1.58367,67900000.0
2006-10-02 23:40:00,1.58373,1.58389,1.58358,1.58365,175700002.0
2006-10-02 23:41:00,1.58362,1.58371,1.58355,1.58363,417099997.0
2006-10-02 23:42:00,1.5836,1.58369,1.58342,1.58342,362099996.0
2006-10-02 23:43:00,1.58355,1.58363,1.58351,1.5836,108999996.0
2006-10-02 23:44:00,1.5834,1.58365,1.5834,1.58365,259100003.0
2006-10-02 23:45:00,1.58348,1.58365,1.58348,1.58365,60500002.0
2006-10-02 23:46:00,1.58351,1.58358,1.58341,1.58358,222299997.0
2006-10-02 23:47:00,1.58342,1.58355,1.58337,1.58345,465400000.0
2006-10-02 23:48:00,1.58347,1.58348,1.58327,1.58332,284199999.0
2006-10-02 23:49:00,1.5835,1.58357,1.58332,1.58345,140499998.0
2006-10-02 23:50:00,1.5835,1.58355,1.5834,1.58348,121599998.0
2006-10-02 23:51:00,1.58358,1.58368,1.58356,1.58368,179000000.0
2006-10-02 23:52:00,1.58359,1.58374,1.58347,1.58374,174999998.0
2006-10-02 23:53:00,1.5835,1.58372,1.58343,1.58372,254000003.0
2006-10-02 23:54:00,1.58351,1.58366,1.58329,1.5835,275799999.0
2006-10-02 23:55:00,1.58357,1.58361,1.58342,1.5836,283700003.0
2006-10-02 23:56:00,1.58367,1.58373,1.58346,1.58355,280200002.0
2006-10-02 23:57:00,1.58356,1.58365,1.58342,1.58355,145300000.0
2006-10-02 23:58:00,1.58349,1.5837,1.58343,1.58343,240600001.0
2006-10-02 23:59:00,1.58345,1.58345,1.58318,1.58329,181500003.0
2006-10-03 00:00:00,1.58358,1.58358,1.58352,1.58352,136499998.0
2006-10-03 00:01:00,1.58309,1.58363,1.58297,1.58341,283599996.0
2006-10-03 00:02:00,1.58347,1.58359,1.58346,1.58349,165500004.0
2006-10-03 00:03:00,1.58349,1.58357,1.58349,1.58357,33900000.0
2006-10-03 00:04:00,1.58346,1.58349,1.58332,1.58335,208500002.0
2006-10-03 00:05:00,1.58318,1.58335,1.58314,1.58323,86800000.0
2006-10-03 00:06:00,1.58319,1.58334,1.58314,1.58322,291300002.0
2006-10-03 00:07:00,1.58313,1.58322,1.58308,1.58315,233100004.0
2006-10-03 00:08:00,1.58321,1.58321,1.583,1.58315,177900000.0
2006-10-03 00:09:00,1.58316,1.58331,1.58306,1.58327,302500001.0
2006-10-03 00:10:00,1.58321,1.58329,1.58308,1.58322,90299999.0
2006-10-03 00:11:00,1.58304,1.58318,1.58228,1.5823,354400001.0
2006-10-03 00:12:00,1.58303,1.58323,1.58303,1.58323,52900000.0
2006-10-03 00:13:00,1.58321,1.58329,1.58307,1.5831,194300000.0
2006-10-03 00:14:00,1.58319,1.58338,1.58319,1.58327,190699999.0
2006-10-03 00:15:00,1.58338,1.58338,1.58321,1.58336,248600001.0
2006-10-03 00:16:00,1.58337,1.58338,1.58317,1.58325,321900002.0
2006-10-03 00:17:00,1.5834,1.58342,1.58313,1.58327,305999997.0
2006-10-03 00:18:00,1.58326,1.58349,1.58326,1.58342,245700001.0
2006-10-03 00:19:00,1.58323,1.58323,1.5827,1.58294,232999998.0
2006-10-03 00:20:00,1.58336,1.58344,1.5831,1.58328,311300001.0
2006-10-03 00:21:00,1.58324,1.58337,1.58313,1.58326,415800002.0
2006-10-03 00:22:00,1.58297,1.58319,1.58268,1.58284,272300002.0
2006-10-03 00:23:00,1.5833,1.5833,1.58315,1.58315,93100002.0
2006-10-03 00:24:00,1.58329,1.58332,1.58302,1.58302,196900000.0
2006-10-03 00:25:00,1.58322,1.58327,1.583,1.58309,303299999.0
2006-10-03 00:26:00,1.58325,1.58332,1.58314,1.58327,139600002.0
2006-10-03 00:27:00,1.58313,1.58329,1.58313,1.58324,144000001.0
2006-10-03 00:28:00,1.58335,1.58344,1.58326,1.58337,312300005.0
2006-10-03 00:29:00,1.58337,1.58337,1.58325,1.58325,43200000.0
2006-10-03 00:30:00,1.58287,1.58333,1.58281,1.58333,280500001.0
2006-10-03 00:31:00,1.58329,1.5834,1.58328,1.58338,324599995.0
2006-10-03 00:32:00,1.58335,1.58347,1.58324,1.58347,325900006.0
2006-10-03 00:33:00,1.5833,1.58344,1.58322,1.58333,102400000.0
2006-10-03 00:34:00,1.58324,1.58345,1.58324,1.58338,370699997.0
2006-10-03 00:35:00,1.58327,1.58338,1.58324,1.58324,249899999.0
2006-10-03 00:36:00,1.58339,1.58341,1.58335,1.58335,63200000.0
2006-10-03 00:37:00,1.58342,1.58342,1.58319,1.58321,259500001.0
2006-10-03 00:38:00,1.58332,1.58339,1.58332,1.58339,77000000.0
2006-10-03 00:39:00,1.58333,1.58337,1.58325,1.5833,41600000.0
2006-10-03 00:40:00,1.58343,1.58343,1.58326,1.58338,297499997.0
2006-10-03 00:41:00,1.58341,1.58341,1.58327,1.58327,88600002.0
2006-10-03 00:42:00,1.58322,1.58341,1.5832,1.58329,202800001.0
2006-10-03 00:43:00,1.58328,1.58337,1.58308,1.58327,380300000.0
2006-10-03 00:44:00,1.58325,1.58338,1.5831,1.58321,441199996.0
2006-10-03 00:45:00,1.5832,1.58336,1.58318,1.5832,266899998.0
2006-10-03 00:46:00,1.58334,1.58342,1.58321,1.58324,216400002.0
2006-10-03 00:47:00,1.58334,1.58339,1.58322,1.58324,335700002.0
2006-10-03 00:48:00,1.58337,1.58342,1.58322,1.58322,327400004.0
2006-10-03 00:49:00,1.58324,1.5834,1.58324,1.58327,163100000.0
2006-10-03 00:50:00,1.58331,1.58338,1.58318,1.58338,394200003.0
2006-10-03 00:51:00,1.583,1.5834,1.583,1.5834,313899999.0
2006-10-03 00:52:00,1.5834,1.5834,1.5831,1.58332,229100000.0
2006-10-03 00:53:00,1.58337,1.58338,1.58319,1.58331,191000001.0
2006-10-03 00:54:00,1.58337,1.5834,1.58318,1.58328,262000000.0
2006-10-03 00:55:00,1.5834,1.58347,1.58323,1.5833,374300000.0
2006-10-03 00:56:00,1.5832,1.5834,1.5832,1.5834,195699997.0
2006-10-03 00:57:00,1.58317,1.58347,1.58317,1.58338,365499995.0
2006-10-03 00:58:00,1.58328,1.58343,1.5831,1.58325,153600003.0
2006-10-03 00:59:00,1.58312,1.58341,1.58312,1.58341,89500000.0
2006-10-03 01:00:00,1.58335,1.5835,1.58328,1.58345,243800002.0
2006-10-03 01:01:00,1.58332,1.5835,1.58325,1.58332,258099999.0
2006-10-03 01:02:00,1.58333,1.58353,1.58333,1.58353,106600000.0
2006-10-03 01:03:00,1.58336,1.58349,1.58321,1.58339,134400004.0
2006-10-03 01:04:00,1.58334,1.58344,1.5832,1.58327,474800002.0
2006-10-03 01:05:00,1.58331,1.58338,1.58318,1.58335,276999999.0
2006-10-03 01:06:00,1.58331,1.58342,1.58315,1.58327,218999999.0
2006-10-03 01:07:00,1.58321,1.58342,1.58321,1.58342,131300000.0
2006-10-03 01:08:00,1.58339,1.58339,1.58324,1.58327,217300000.0
2006-10-03 01:09:00,1.58336,1.58343,1.58324,1.58336,265299997.0
2006-10-03 01:10:00,1.58344,1.58344,1.58326,1.58326,297400003.0
2006-10-03 01:11:00,1.58337,1.5834,1.58319,1.5833,276400000.0
2006-10-03 01:12:00,1.58332,1.58333,1.58311,1.58311,141900000.0
2006-10-03 01:13:00,1.58334,1.58334,1.58302,1.58302,278800001.0
2006-10-03 01:14:00,1.58321,1.58336,1.58321,1.58336,229000001.0
2006-10-03 01:15:00,1.58338,1.58345,1.58328,1.5834,206400000.0
2006-10-03 01:16:00,1.58328,1.58333,1.58315,1.58317,261300005.0
2006-10-03 01:17:00,1.5834,1.58343,1.58292,1.58292,332600000.0
2006-10-03 01:18:00,1.58338,1.58343,1.58325,1.58325,304000001.0
2006-10-03 01:19:00,1.58342,1.58344,1.5832,1.58335,466300006.0
2006-10-03 01:20:00,1.58352,1.58353,1.58339,1.58342,233500000.0
2006-10-03 01:21:00,1.58334,1.58339,1.58303,1.58321,221100001.0
2006-10-03 01:22:00,1.5836,1.5836,1.58355,1.58355,49500000.0
2006-10-03 01:23:00,1.58346,1.58363,1.58346,1.58363,109299997.0
2006-10-03 01:24:00,1.58361,1.58366,1.58348,1.58351,105400002.0
2006-10-03 01:25:00,1.58378,1.58378,1.58355,1.58355,87200000.0
2006-10-03 01:26:00,1.58375,1.58375,1.5837,1.5837,71799997.0
2006-10-03 01:27:00,1.5835,1.5837,1.5835,1.5837,517900000.0
2006-10-03 01:28:00,1.5836,1.58375,1.5836,1.58375,55200000.0
2006-10-03 01:29:00,1.58358,1.5837,1.58352,1.58365,60200000.0
2006-10-03 01:30:00,1.58372,1.58372,1.58358,1.58358,127800001.0
2006-10-03 01:31:00,1.58367,1.58377,1.58364,1.58376,32500000.0
2006-10-03 01:32:00,1.58385,1.58393,1.58371,1.58386,392000000.0
2006-10-03 01:33:00,1.5837,1.5838,1.5837,1.5838,6400000.0
2006-10-03 01:34:00,1.5837,1.58384,1.58351,1.58367,287400000.0
2006-10-03 01:35:00,1.58363,1.58369,1.5835,1.58365,209200000.0
2006-10-03 01:36:00,1.58365,1.5837,1.58351,1.58358,264399998.0
2006-10-03 01:37:00,1.58367,1.58375,1.58355,1.5836,218599997.0
2006-10-03 01:38:00,1.58375,1.58376,1.58357,1.58372,283800000.0
2006-10-03 01:39:00,1.58359,1.58375,1.5835,1.58365,246599999.0
2006-10-03 01:40:00,1.5836,1.58378,1.5836,1.58367,124700000.0
2006-10-03 01:41:00,1.58373,1.58382,1.58357,1.58377,237099998.0
2006-10-03 01:42:00,1.58371,1.58388,1.58371,1.58382,167300001.0
2006-10-03 01:43:00,1.58361,1.58378,1.58361,1.58363,358800000.0
2006-10-03 01:44:00,1.58372,1.58384,1.58364,1.58375,271000004.0
2006-10-03 01:45:00,1.58372,1.58383,1.58358,1.58374,277299996.0
2006-10-03 01:46:00,1.58332,1.5837,1.58331,1.5837,377800000.0
2006-10-03 01:47:00,1.58378,1.58385,1.5837,1.5838,159500000.0
2006-10-03 01:48:00,1.58387,1.58394,1.58374,1.58374,255800003.0
2006-10-03 01:49:00,1.58378,1.58383,1.58361,1.58374,126499999.0
2006-10-03 01:50:00,1.58385,1.58385,1.58361,1.5838,285900002.0
2006-10-03 01:51:00,1.58377,1.58377,1.58363,1.58363,138199999.0
2006-10-03 01:52:00,1.5835,1.58365,1.5835,1.58365,18400000.0
2006-10-03 01:53:00,1.58367,1.58378,1.58355,1.58363,102399998.0
2006-10-03 01:54:00,1.58373,1.58378,1.58356,1.58365,212199998.0
2006-10-03 01:55:00,1.58368,1.58368,1.58346,1.58368,478600003.0
2006-10-03 01:56:00,1.58357,1.58374,1.58344,1.58357,245200003.0
2006-10-03 01:57:00,1.58365,1.58373,1.58356,1.58372,235499998.0
2006-10-03 01:58:00,1.58351,1.58363,1.58339,1.58348,163700001.0
2006-10-03 01:59:00,1.58352,1.58363,1.58339,1.58355,208300001.0
2006-10-03 02:00:00,1.58326,1.58354,1.58304,1.58304,486800002.0
2006-10-03 02:01:00,1.58351,1.58365,1.58351,1.58365,111899999.0
2006-10-03 02:02:00,1.58358,1.58365,1.58341,1.58351,172700000.0
2006-10-03 02:03:00,1.58346,1.58373,1.58346,1.58373,451000007.0
2006-10-03 02:04:00,1.5836,1.5837,1.58335,1.5836,453500000.0
2006-10-03 02:05:00,1.58362,1.58372,1.58346,1.58346,284600000.0
2006-10-03 02:06:00,1.58315,1.58344,1.58312,1.58323,249100002.0
2006-10-03 02:07:00,1.58369,1.58378,1.58355,1.58374,357799997.0
2006-10-03 02:08:00,1.58367,1.58367,1.58328,1.58328,317999999.0
2006-10-03 02:09:00,1.58358,1.58372,1.58348,1.58352,281599994.0
2006-10-03 02:10:00,1.5836,1.58371,1.58348,1.58359,352599999.0
2006-10-03 02:11:00,1.58357,1.58366,1.5834,1.58344,262500000.0
2006-10-03 02:12:00,1.58352,1.58366,1.58352,1.58366,59200000.0
2006-10-03 02:13:00,1.5835,1.5836,1.58347,1.58356,162199996.0
2006-10-03 02:14:00,1.58358,1.5837,1.58347,1.58362,259500005.0
2006-10-03 02:15:00,1.58359,1.58376,1.58353,1.58365,286900004.0
2006-10-03 02:16:00,1.58363,1.58363,1.58347,1.58347,22400000.0
2006-10-03 02:17:00,1.58362,1.5837,1.58349,1.5836,323500002.0
2006-10-03 02:18:00,1.58356,1.58369,1.58351,1.58364,447000000.0
2006-10-03 02:19:00,1.58358,1.58358,1.58292,1.58292,319600002.0
2006-10-03 02:20:00,1.58353,1.5837,1.58351,1.58351,328900001.0
2006-10-03 02:21:00,1.58364,1.5837,1.5835,1.58359,259900000.0
2006-10-03 02:22:00,1.58351,1.58367,1.5835,1.5836,316800001.0
2006-10-03 02:23:00,1.5836,1.58368,1.5835,1.58365,246799998.0
2006-10-03 02:24:00,1.58369,1.58373,1.58352,1.58369,389699995.0
2006-10-03 02:25:00,1.5836,1.58368,1.58349,1.58355,185199998.0
2006-10-03 02:26:00,1.58349,1.58367,1.58349,1.58365,256799999.0
2006-10-03 02:27:00,1.58366,1.58374,1.58349,1.58362,454999999.0
2006-10-03 02:28:00,1.58363,1.58372,1.58341,1.58341,309500002.0
2006-10-03 02:29:00,1.58346,1.58374,1.58346,1.58368,206400000.0
2006-10-03 02:30:00,1.58329,1.58363,1.58319,1.58345,501199999.0
2006-10-03 02:31:00,1.58365,1.58373,1.58354,1.58367,330900000.0
2006-10-03 02:32:00,1.58354,1.58373,1.58353,1.58356,215000002.0
2006-10-03 02:33:00,1.58363,1.58363,1.58352,1.58352,74199999.0
2006-10-03 02:34:00,1.58365,1.5837,1.5835,1.58366,309200002.0
2006-10-03 02:35:00,1.58371,1.58371,1.58346,1.58359,614400004.0
2006-10-03 02:36:00,1.58366,1.58371,1.58345,1.5837,297200003.0
2006-10-03 02:37:00,1.58357,1.58374,1.58346,1.58359,261100004.0
2006-10-03 02:38:00,1.58363,1.58363,1.58351,1.58351,10400000.0
2006-10-03 02:39:00,1.58357,1.58375,1.5835,1.58357,552200003.0
2006-10-03 02:40:00,1.58375,1.58375,1.58354,1.58367,149399999.0
2006-10-03 02:41:00,1.58366,1.58374,1.58349,1.58349,488999999.0
2006-10-03 02:42:00,1.58362,1.58375,1.58353,1.58355,242000000.0
2006-10-03 02:43:00,1.58368,1.58373,1.58367,1.58372,146900002.0
2006-10-03 02:44:00,1.58359,1.58374,1.58359,1.58374,202900002.0
2006-10-03 02:45:00,1.58363,1.58375,1.58354,1.58367,194700001.0
2006-10-03 02:46:00,1.58368,1.58368,1.58346,1.58346,96600000.0
2006-10-03 02:47:00,1.5835,1.58369,1.5835,1.58368,318600006.0
2006-10-03 02:48:00,1.58368,1.58373,1.5835,1.58369,394499999.0
2006-10-03 02:49:00,1.5834,1.5837,1.58298,1.58331,247700004.0
2006-10-03 02:50:00,1.58366,1.58369,1.58357,1.58363,134100002.0
2006-10-03 02:51:00,1.58361,1.58372,1.58352,1.5837,346599999.0
2006-10-03 02:52:00,1.58368,1.58373,1.58347,1.58357,422700000.0
2006-10-03 02:53:00,1.58364,1.58372,1.58347,1.58361,343000003.0
2006-10-03 02:54:00,1.58362,1.58375,1.58362,1.58375,57800000.0
2006-10-03 02:55:00,1.58357,1.58368,1.58349,1.5836,161600001.0
2006-10-03 02:56:00,1.58352,1.58368,1.58345,1.58357,303099999.0
2006-10-03 02:57:00,1.58362,1.58373,1.5834,1.58367,226900000.0
2006-10-03 02:58:00,1.58348,1.58373,1.58348,1.58354,255800000.0
2006-10-03 02:59:00,1.58357,1.58374,1.58354,1.5837,274400006.0
2006-10-03 03:00:00,1.58365,1.58368,1.58352,1.58354,53500000.0
2006-10-03 03:01:00,1.58351,1.58371,1.58351,1.58365,488300004.0
2006-10-03 03:02:00,1.58354,1.58383,1.58346,1.58367,225300002.0
2006-10-03 03:03:00,1.58379,1.58387,1.58366,1.58378,82399999.0
2006-10-03 03:04:00,1.58366,1.58379,1.58359,1.58371,36899999.0
2006-10-03 03:05:00,1.58379,1.58379,1.58355,1.58375,344400003.0
2006-10-03 03:06:00,1.58381,1.58381,1.58375,1.58375,168500004.0
2006-10-03 03:07:00,1.58351,1.58378,1.58351,1.58378,147000000.0
2006-10-03 03:08:00,1.5837,1.58383,1.58364,1.58372,249199998.0
2006-10-03 03:09:00,1.58339,1.58358,1.58323,1.58334,372500003.0
2006-10-03 03:10:00,1.5836,1.58375,1.58349,1.58358,357600004.0
2006-10-03 03:11:00,1.58351,1.58382,1.58351,1.58365,290800001.0
2006-10-03 03:12:00,1.58364,1.58389,1.58355,1.58389,349399999.0
2006-10-03 03:13:00,1.58383,1.58383,1.58357,1.58362,220200001.0
2006-10-03 03:14:00,1.58351,1.58385,1.58351,1.58385,150699997.0
2006-10-03 03:15:00,1.58383,1.58383,1.58365,1.5837,184300000.0
2006-10-03 03:16:00,1.58358,1.58382,1.58342,1.58361,258200002.0
2006-10-03 03:17:00,1.58379,1.58387,1.58367,1.58367,326700001.0
2006-10-03 03:18:00,1.58386,1.5839,1.58376,1.5838,178599999.0
2006-10-03 03:19:00,1.5839,1.5839,1.58367,1.58367,315699998.0
2006-10-03 03:20:00,1.58381,1.58381,1.58369,1.58374,147700001.0
2006-10-03 03:21:00,1.5837,1.5837,1.5836,1.5836,12000000.0
2006-10-03 03:22:00,1.58363,1.58389,1.58363,1.58389,230000003.0
2006-10-03 03:23:00,1.58328,1.58364,1.58321,1.58364,327800002.0
2006-10-03 03:24:00,1.58374,1.5839,1.58371,1.5839,229500002.0
2006-10-03 03:25:00,1.58387,1.5839,1.58366,1.58375,159599998.0
2006-10-03 03:26:00,1.58377,1.58388,1.5837,1.5837,151199998.0
2006-10-03 03:27:00,1.5838,1.5839,1.5838,1.5839,63100000.0
2006-10-03 03:28:00,1.58389,1.58394,1.58384,1.58384,189900003.0
2006-10-03 03:29:00,1.58381,1.58391,1.58369,1.58385,99900000.0
2006-10-03 03:30:00,1.58391,1.58391,1.58354,1.58372,69900000.0
2006-10-03 03:31:00,1.5837,1.58383,1.58312,1.58332,553199998.0
2006-10-03 03:32:00,1.58363,1.58382,1.58346,1.58372,362799998.0
2006-10-03 03:33:00,1.58377,1.58391,1.5837,1.58391,230800001.0
2006-10-03 03:34:00,1.58398,1.584,1.58376,1.584,498799998.0
2006-10-03 03:35:00,1.58388,1.58393,1.58382,1.58392,48700000.0
2006-10-03 03:36:00,1.58383,1.58391,1.58377,1.58384,95100000.0
2006-10-03 03:37:00,1.58372,1.58402,1.58372,1.58394,202299999.0
2006-10-03 03:38:00,1.58394,1.58394,1.58379,1.58379,45600000.0
2006-10-03 03:39:00,1.58389,1.58401,1.58379,1.58391,79800002.0
2006-10-03 03:40:00,1.58404,1.58404,1.58373,1.5838,393499997.0
2006-10-03 03:41:00,1.58376,1.584,1.58376,1.584,294099999.0
2006-10-03 03:42:00,1.58388,1.584,1.58377,1.58396,357000001.0
2006-10-03 03:43:00,1.58388,1.58414,1.58388,1.58409,263799999.0
2006-10-03 03:44:00,1.58409,1.58411,1.5839,1.5841,224800000.0
2006-10-03 03:45:00,1.58406,1.58412,1.58392,1.58404,400899998.0
2006-10-03 03:46:00,1.58405,1.5841,1.58388,1.58403,330599997.0
2006-10-03 03:47:00,1.584,1.58402,1.58388,1.58398,286500002.0
2006-10-03 03:48:00,1.58396,1.58409,1.58385,1.584,108699999.0
2006-10-03 03:49:00,1.58411,1.58411,1.58386,1.58403,306400002.0
2006-10-03 03:50:00,1.58393,1.58406,1.58386,1.58398,159700005.0
2006-10-03 03:51:00,1.5841,1.58412,1.58392,1.58405,260200000.0
2006-10-03 03:52:00,1.58392,1.58407,1.5838,1.58385,315699999.0
2006-10-03 03:53:00,1.58403,1.58403,1.58393,1.58397,107700001.0
2006-10-03 03:54:00,1.58399,1.58406,1.58388,1.58388,227300002.0
2006-10-03 03:55:00,1.5838,1.58398,1.5838,1.58398,14400000.0
2006-10-03 03:56:00,1.58401,1.58409,1.58388,1.58395,269400001.0
2006-10-03 03:57:00,1.58388,1.58399,1.58386,1.58386,250500001.0
2006-10-03 03:58:00,1.58391,1.58408,1.58382,1.58395,279700002.0
2006-10-03 03:59:00,1.58378,1.58395,1.58378,1.58395,354200004.0
2006-10-03 04:00:00,1.58398,1.58398,1.58378,1.58378,263900001.0
2006-10-03 04:01:00,1.58395,1.58402,1.58374,1.58386,398000006.0
2006-10-03 04:02:00,1.58394,1.58415,1.58384,1.58403,388200005.0
2006-10-03 04:03:00,1.58392,1.58392,1.58372,1.58375,276200002.0
2006-10-03 04:04:00,1.58353,1.58384,1.58338,1.58352,221599997.0
2006-10-03 04:05:00,1.58393,1.58393,1.58373,1.58385,261300002.0
2006-10-03 04:06:00,1.58377,1.58404,1.58377,1.58389,271800002.0
2006-10-03 04:07:00,1.5838,1.58385,1.58352,1.58377,382399998.0
2006-10-03 04:08:00,1.58386,1.58398,1.58376,1.58391,289700003.0
2006-10-03 04:09:00,1.5838,1.58407,1.58364,1.58395,199699996.0
2006-10-03 04:10:00,1.58378,1.58398,1.58361,1.58377,307300001.0
2006-10-03 04:11:00,1.58398,1.58415,1.58392,1.58405,346700001.0
2006-10-03 04:12:00,1.58407,1.58407,1.58395,1.58395,106499999.0
2006-10-03 04:13:00,1.58391,1.5841,1.58391,1.58401,118000000.0
2006-10-03 04:14:00,1.58398,1.58416,1.58398,1.58416,94800000.0
2006-10-03 04:15:00,1.58401,1.58417,1.58393,1.58417,329799998.0
2006-10-03 04:16:00,1.58411,1.58421,1.58388,1.5841,314199999.0
2006-10-03 04:17:00,1.58407,1.58413,1.58395,1.58405,178300002.0
2006-10-03 04:18:00,1.58377,1.5839,1.58336,1.58336,174399999.0
2006-10-03 04:19:00,1.5841,1.58415,1.58392,1.58395,380600001.0
2006-10-03 04:20:00,1.58393,1.5841,1.58379,1.58397,221700000.0
2006-10-03 04:21:00,1.58403,1.58413,1.58394,1.58399,389999997.0
2006-10-03 04:22:00,1.58394,1.58394,1.5837,1.58383,243600002.0
2006-10-03 04:23:00,1.58385,1.58395,1.58369,1.58378,377100002.0
2006-10-03 04:24:00,1.58376,1.5839,1.5837,1.58387,279299996.0
2006-10-03 04:25:00,1.58393,1.58409,1.58382,1.58409,339499997.0
2006-10-03 04:26:00,1.58418,1.58418,1.58395,1.58402,438300006.0
2006-10-03 04:27:00,1.58366,1.58408,1.58337,1.58343,429799999.0
2006-10-03 04:28:00,1.58387,1.58405,1.58387,1.58405,50400000.0
2006-10-03 04:29:00,1.58402,1.58408,1.58382,1.58394,242199998.0
2006-10-03 04:30:00,1.58394,1.584,1.58378,1.5838,221699997.0
2006-10-03 04:31:00,1.58388,1.58392,1.5838,1.58385,64300002.0
2006-10-03 04:32:00,1.58374,1.58392,1.58372,1.58382,228100001.0
2006-10-03 04:33:00,1.58387,1.58396,1.5838,1.5839,79000001.0
2006-10-03 04:34:00,1.58391,1.58407,1.58386,1.58399,157300003.0
2006-10-03 04:35:00,1.58402,1.58417,1.58386,1.58407,181200000.0
2006-10-03 04:36:00,1.58404,1.58404,1.58399,1.58404,47100000.0
2006-10-03 04:37:00,1.58405,1.58414,1.58392,1.58406,307500000.0
2006-10-03 04:38:00,1.58394,1.58411,1.58394,1.58406,345599999.0
2006-10-03 04:39:00,1.58403,1.58414,1.58383,1.5839,167800000.0
2006-10-03 04:40:00,1.58406,1.58413,1.58398,1.58405,280700000.0
2006-10-03 04:41:00,1.58415,1.58415,1.58396,1.58396,188699996.0
2006-10-03 04:42:00,1.58413,1.58416,1.58394,1.58394,168800002.0
2006-10-03 04:43:00,1.58411,1.58415,1.58392,1.58399,133500002.0
2006-10-03 04:44:00,1.58403,1.58415,1.58389,1.58405,101100000.0
2006-10-03 04:45:00,1.58395,1.58414,1.58374,1.58386,274600000.0
2006-10-03 04:46:00,1.584,1.58402,1.58382,1.5839,303300001.0
2006-10-03 04:47:00,1.58384,1.58412,1.58377,1.58412,188000005.0
2006-10-03 04:48:00,1.58413,1.5842,1.58399,1.58413,173099999.0
2006-10-03 04:49:00,1.58336,1.58396,1.58328,1.5839,357699995.0
2006-10-03 04:50:00,1.58405,1.58409,1.58378,1.58401,282100003.0
2006-10-03 04:51:00,1.58411,1.58415,1.58393,1.58415,317000003.0
2006-10-03 04:52:00,1.58412,1.58418,1.584,1.58411,83900000.0
2006-10-03 04:53:00,1.58403,1.58418,1.58385,1.58405,250900001.0
2006-10-03 04:54:00,1.58412,1.58412,1.58388,1.5841,323599998.0
2006-10-03 04:55:00,1.5839,1.58406,1.5839,1.58406,41399999.0
2006-10-03 04:56:00,1.58399,1.58415,1.58399,1.5841,269000006.0
2006-10-03 04:57:00,1.58403,1.58409,1.58381,1.58395,250399998.0
2006-10-03 04:58:00,1.58405,1.58415,1.58394,1.58402,390200001.0
2006-10-03 04:59:00,1.58394,1.58404,1.58386,1.5839,44000000.0
2006-10-03 05:00:00,1.58394,1.58414,1.58387,1.58405,321000001.0
2006-10-03 05:01:00,1.58398,1.58409,1.58385,1.58403,485900005.0
2006-10-03 05:02:00,1.58383,1.58409,1.58383,1.58402,243699996.0
2006-10-03 05:03:00,1.58403,1.58413,1.58394,1.58407,370599998.0
2006-10-03 05:04:00,1.58413,1.5842,1.58399,1.58412,270300001.0
2006-10-03 05:05:00,1.58372,1.58388,1.58348,1.58375,317000006.0
2006-10-03 05:06:00,1.58416,1.58416,1.58393,1.584,272000001.0
2006-10-03 05:07:00,1.5842,1.58425,1.58401,1.58401,232600001.0
2006-10-03 05:08:00,1.58392,1.58405,1.58388,1.584,174999999.0
2006-10-03 05:09:00,1.5839,1.58415,1.58388,1.58388,227399999.0
2006-10-03 05:10:00,1.58398,1.58402,1.58373,1.58392,349499998.0
2006-10-03 05:11:00,1.58405,1.58405,1.58379,1.58379,172499999.0
2006-10-03 05:12:00,1.58386,1.58405,1.58381,1.58405,345800000.0
2006-10-03 05:13:00,1.58409,1.58423,1.58407,1.58416,186600001.0
2006-10-03 05:14:00,1.58406,1.58427,1.58399,1.58417,298299998.0
2006-10-03 05:15:00,1.58411,1.58424,1.58406,1.58418,146900000.0
2006-10-03 05:16:00,1.58401,1.58422,1.58401,1.58422,133599997.0
2006-10-03 05:17:00,1.58416,1.58428,1.58408,1.58428,200299996.0
2006-10-03 05:18:00,1.58404,1.58426,1.58404,1.58411,248300000.0
2006-10-03 05:19:00,1.58418,1.58418,1.58401,1.58401,16900000.0
2006-10-03 05:20:00,1.58413,1.58427,1.58413,1.58427,213299995.0
2006-10-03 05:21:00,1.58378,1.58401,1.58373,1.58374,325600004.0
2006-10-03 05:22:00,1.58422,1.58424,1.58404,1.58404,306200004.0
2006-10-03 05:23:00,1.58405,1.58421,1.58402,1.58421,56099999.0
2006-10-03 05:24:00,1.58398,1.5843,1.58395,1.58415,368300003.0
2006-10-03 05:25:00,1.584,1.58423,1.584,1.58423,276400003.0
2006-10-03 05:26:00,1.58416,1.58416,1.58405,1.5841,131700002.0
2006-10-03 05:27:00,1.58381,1.58413,1.58381,1.58399,343400000.0
2006-10-03 05:28:00,1.58364,1.58393,1.58352,1.5836,326700003.0
2006-10-03 05:29:00,1.58395,1.58406,1.58379,1.58393,232200004.0
2006-10-03 05:30:00,1.58382,1.584,1.58379,1.58393,219700003.0
2006-10-03 05:31:00,1.58374,1.58404,1.58374,1.58394,332300002.0
2006-10-03 05:32:00,1.58392,1.58411,1.58386,1.58392,357700004.0
2006-10-03 05:33:00,1.58379,1.58411,1.58379,1.58391,243100001.0
2006-10-03 05:34:00,1.58394,1.58432,1.58394,1.5843,163699999.0
2006-10-03 05:35:00,1.584,1.5842,1.58358,1.5839,252400001.0
2006-10-03 05:36:00,1.58417,1.58419,1.58398,1.58399,255599999.0
2006-10-03 05:37:00,1.584,1.58418,1.58382,1.58382,174499996.0
2006-10-03 05:38:00,1.58395,1.58407,1.58388,1.58401,382699995.0
2006-10-03 05:39:00,1.58387,1.58404,1.58376,1.58384,213900000.0
2006-10-03 05:40:00,1.58399,1.58408,1.58375,1.58387,131200004.0
2006-10-03 05:41:00,1.58396,1.58404,1.58389,1.58396,68500000.0
2006-10-03 05:42:00,1.58407,1.58414,1.58395,1.58397,308300002.0
2006-10-03 05:43:00,1.58386,1.58412,1.58385,1.5841,262400001.0
2006-10-03 05:44:00,1.58403,1.58414,1.58395,1.58404,282199998.0
2006-10-03 05:45:00,1.58413,1.58415,1.58388,1.584,383699997.0
2006-10-03 05:46:00,1.58407,1.58419,1.58398,1.58398,135900000.0
2006-10-03 05:47:00,1.58409,1.58422,1.5839,1.58415,353900002.0
2006-10-03 05:48:00,1.58421,1.58429,1.58405,1.58409,570499998.0
2006-10-03 05:49:00,1.58421,1.58422,1.58378,1.58396,446900001.0
2006-10-03 05:50:00,1.58395,1.58402,1.58378,1.58391,413800000.0
2006-10-03 05:51:00,1.58398,1.58421,1.58393,1.58393,154099998.0
2006-10-03 05:52:00,1.58389,1.58414,1.58388,1.58401,240999996.0
2006-10-03 05:53:00,1.58406,1.58425,1.58401,1.58415,454600001.0
2006-10-03 05:54:00,1.58417,1.58427,1.58395,1.58395,334700002.0
2006-10-03 05:55:00,1.5841,1.5842,1.5839,1.58394,349800009.0
2006-10-03 05:56:00,1.58393,1.58417,1.58392,1.58417,136500000.0
2006-10-03 05:57:00,1.58409,1.58423,1.584,1.5841,316000001.0
2006-10-03 05:58:00,1.58396,1.58409,1.58387,1.58406,324900000.0
2006-10-03 05:59:00,1.5842,1.58433,1.58407,1.5842,241100000.0
2006-10-03 06:00:00,1.58429,1.58429,1.58402,1.5842,204100002.0
2006-10-03 06:01:00,1.58435,1.58442,1.58419,1.58432,441500005.0
2006-10-03 06:02:00,1.5842,1.58432,1.58414,1.58422,288400003.0
2006-10-03 06:03:00,1.58424,1.58431,1.58416,1.58424,314899996.0
2006-10-03 06:04:00,1.58415,1.58426,1.58401,1.58426,402099999.0
2006-10-03 06:05:00,1.58438,1.58446,1.58426,1.58426,226000000.0
2006-10-03 06:06:00,1.58435,1.58435,1.58413,1.58419,622900007.0
2006-10-03 06:07:00,1.58424,1.5844,1.58409,1.58426,168600000.0
2006-10-03 06:08:00,1.58435,1.5844,1.58414,1.58419,275900003.0
2006-10-03 06:09:00,1.58427,1.58427,1.58366,1.58391,394800001.0
2006-10-03 06:10:00,1.58375,1.58415,1.58354,1.58383,181600001.0
2006-10-03 06:11:00,1.58436,1.58443,1.58422,1.58435,355600001.0
2006-10-03 06:12:00,1.58415,1.5844,1.58415,1.5844,235099997.0
2006-10-03 06:13:00,1.58378,1.58417,1.58365,1.58395,331099999.0
2006-10-03 06:14:00,1.58368,1.58445,1.58351,1.58445,264900001.0
2006-10-03 06:15:00,1.58429,1.58438,1.5837,1.5837,179600002.0
2006-10-03 06:16:00,1.58404,1.58421,1.58377,1.584,285200001.0
2006-10-03 06:17:00,1.58435,1.58451,1.58416,1.5843,489700001.0
2006-10-03 06:18:00,1.58437,1.58437,1.58416,1.58421,275699996.0
2006-10-03 06:19:00,1.58417,1.58429,1.58406,1.58423,287300002.0
2006-10-03 06:20:00,1.58423,1.58432,1.58409,1.58428,416200003.0
2006-10-03 06:21:00,1.5843,1.58435,1.5843,1.58435,3200000.0
2006-10-03 06:22:00,1.58427,1.58427,1.58406,1.58406,322799997.0
2006-10-03 06:23:00,1.58431,1.58432,1.58401,1.58416,542400008.0
2006-10-03 06:24:00,1.58432,1.58436,1.58406,1.58426,333300001.0
2006-10-03 06:25:00,1.58432,1.58441,1.5842,1.5842,236300001.0
2006-10-03 06:26:00,1.58438,1.58442,1.58418,1.58431,226600003.0
2006-10-03 06:27:00,1.58435,1.58438,1.58424,1.5843,293200002.0
2006-10-03 06:28:00,1.58439,1.58441,1.58416,1.58425,285900000.0
2006-10-03 06:29:00,1.58436,1.58459,1.58436,1.58445,331599999.0
2006-10-03 06:30:00,1.58438,1.58463,1.58433,1.58439,240999997.0
2006-10-03 06:31:00,1.58437,1.5845,1.58429,1.58445,185300001.0
2006-10-03 06:32:00,1.58449,1.58449,1.58431,1.58431,401900000.0
2006-10-03 06:33:00,1.58443,1.58455,1.58433,1.5844,204400004.0
2006-10-03 06:34:00,1.58447,1.58455,1.58434,1.58455,408900000.0
2006-10-03 06:35:00,1.58448,1.58456,1.58425,1.58425,252500000.0
2006-10-03 06:36:00,1.58435,1.58446,1.58424,1.58446,186800001.0
2006-10-03 06:37:00,1.5844,1.58445,1.5844,1.58445,63299999.0
2006-10-03 06:38:00,1.58448,1.58449,1.58434,1.58442,219700000.0
2006-10-03 06:39:00,1.5844,1.58452,1.58425,1.58425,317700000.0
2006-10-03 06:40:00,1.58417,1.58437,1.58417,1.5843,319200000.0
2006-10-03 06:41:00,1.58426,1.58438,1.58403,1.58423,222900002.0
2006-10-03 06:42:00,1.58428,1.5843,1.58409,1.58417,321600001.0
2006-10-03 06:43:00,1.58432,1.58439,1.58413,1.58417,86900000.0
2006-10-03 06:44:00,1.58418,1.58433,1.58408,1.58419,302300003.0
2006-10-03 06:45:00,1.5843,1.58435,1.5841,1.5841,248500000.0
2006-10-03 06:46:00,1.5841,1.58429,1.58406,1.58422,317300003.0
2006-10-03 06:47:00,1.58416,1.58433,1.58408,1.58433,279000002.0
2006-10-03 06:48:00,1.58424,1.58431,1.58415,1.58418,159800000.0
2006-10-03 06:49:00,1.58409,1.58409,1.58384,1.58384,123600001.0
2006-10-03 06:50:00,1.58393,1.58443,1.58393,1.58439,276099998.0
2006-10-03 06:51:00,1.5843,1.58446,1.58427,1.58436,193300000.0
2006-10-03 06:52:00,1.58432,1.5844,1.58417,1.58435,291499999.0
2006-10-03 06:53:00,1.58438,1.58442,1.58423,1.58428,316799994.0
2006-10-03 06:54:00,1.5843,1.58442,1.58417,1.58425,258399996.0
2006-10-03 06:55:00,1.5843,1.58438,1.58412,1.58424,395999998.0
2006-10-03 06:56:00,1.58414,1.58432,1.58408,1.58408,197600004.0
2006-10-03 06:57:00,1.58423,1.58437,1.58415,1.5842,367900005.0
2006-10-03 06:58:00,1.58437,1.58443,1.58433,1.58437,153400002.0
2006-10-03 06:59:00,1.5843,1.58444,1.58408,1.58415,346999997.0
2006-10-03 07:00:00,1.5843,1.58451,1.58421,1.58437,374300000.0
2006-10-03 07:01:00,1.58429,1.58448,1.58429,1.58446,172399999.0
2006-10-03 07:02:00,1.58443,1.58453,1.58438,1.58453,183900002.0
2006-10-03 07:03:00,1.58439,1.58443,1.58425,1.5843,175599999.0
2006-10-03 07:04:00,1.58422,1.58455,1.58422,1.58452,350800003.0
2006-10-03 07:05:00,1.58442,1.58454,1.58439,1.58454,232400002.0
2006-10-03 07:06:00,1.58445,1.58445,1.5843,1.5843,51900002.0
2006-10-03 07:07:00,1.58442,1.58446,1.5843,1.58443,317100000.0
2006-10-03 07:08:00,1.58425,1.5844,1.58425,1.5844,20799999.0
2006-10-03 07:09:00,1.58438,1.58456,1.58431,1.58445,319599995.0
2006-10-03 07:10:00,1.58445,1.58454,1.58423,1.58431,324299999.0
2006-10-03 07:11:00,1.58437,1.58445,1.58425,1.5843,195700003.0
2006-10-03 07:12:00,1.58423,1.58442,1.58423,1.5843,239400004.0
2006-10-03 07:13:00,1.58435,1.58445,1.58423,1.58428,244799996.0
2006-10-03 07:14:00,1.58431,1.58454,1.58431,1.58454,61500000.0
2006-10-03 07:15:00,1.58448,1.5846,1.58435,1.58452,266400002.0
2006-10-03 07:16:00,1.5845,1.58457,1.58437,1.58445,372199997.0
2006-10-03 07:17:00,1.5845,1.58465,1.58442,1.5845,328100003.0
2006-10-03 07:18:00,1.5845,1.58455,1.58438,1.58441,180299998.0
2006-10-03 07:19:00,1.58434,1.58447,1.58434,1.58447,8800000.0
2006-10-03 07:20:00,1.58444,1.58452,1.58431,1.58438,215700001.0
2006-10-03 07:21:00,1.58448,1.58455,1.58429,1.58455,327300001.0
2006-10-03 07:22:00,1.58436,1.5845,1.58423,1.58445,392699996.0
2006-10-03 07:23:00,1.58436,1.58456,1.58436,1.58442,206900001.0
2006-10-03 07:24:00,1.58451,1.58451,1.58422,1.58422,285200001.0
2006-10-03 07:25:00,1.58421,1.58439,1.58418,1.58437,442700000.0
2006-10-03 07:26:00,1.58438,1.58438,1.58401,1.58419,237100001.0
2006-10-03 07:27:00,1.58433,1.58438,1.58414,1.58426,261400005.0
2006-10-03 07:28:00,1.58438,1.58444,1.58426,1.58426,308400003.0
2006-10-03 07:29:00,1.58444,1.58457,1.5844,1.58448,365700002.0
2006-10-03 07:30:00,1.5846,1.58462,1.58442,1.58461,336800005.0
2006-10-03 07:31:00,1.58458,1.58458,1.58451,1.58451,48699999.0
2006-10-03 07:32:00,1.5845,1.58458,1.58432,1.58448,233499995.0
2006-10-03 07:33:00,1.58439,1.58457,1.58432,1.58457,248300002.0
2006-10-03 07:34:00,1.58445,1.5846,1.58441,1.58455,377600001.0
2006-10-03 07:35:00,1.58453,1.5846,1.58441,1.58453,151300001.0
2006-10-03 07:36:00,1.58443,1.5846,1.58433,1.5846,279599996.0
2006-10-03 07:37:00,1.58447,1.58457,1.58437,1.58449,222400004.0
2006-10-03 07:38:00,1.5844,1.5845,1.5844,1.5845,55000001.0
2006-10-03 07:39:00,1.58447,1.58454,1.58429,1.58447,213000004.0
2006-10-03 07:40:00,1.58436,1.58457,1.58436,1.58456,176500001.0
2006-10-03 07:41:00,1.58447,1.58463,1.58424,1.58455,390800002.0
2006-10-03 07:42:00,1.58459,1.58475,1.58447,1.5847,381100002.0
2006-10-03 07:43:00,1.58469,1.58474,1.58454,1.58463,247799999.0
2006-10-03 07:44:00,1.58449,1.58471,1.58449,1.58451,155100001.0
2006-10-03 07:45:00,1.58495,1.58565,1.58495,1.58543,223300001.0
2006-10-03 07:46:00,1.58551,1.58561,1.58539,1.58541,290000001.0
2006-10-03 07:47:00,1.58552,1.58556,1.58543,1.58545,287399997.0
2006-10-03 07:48:00,1.58563,1.58567,1.58542,1.5855,281300001.0
2006-10-03 07:49:00,1.58561,1.58566,1.58551,1.58551,359399995.0
2006-10-03 07:50:00,1.58528,1.5855,1.58526,1.5855,255499998.0
2006-10-03 07:51:00,1.58544,1.58563,1.58532,1.58545,381599999.0
2006-10-03 07:52:00,1.58531,1.58546,1.58512,1.58537,343899992.0
2006-10-03 07:53:00,1.58527,1.58547,1.58525,1.58547,255900002.0
2006-10-03 07:54:00,1.58519,1.58551,1.58519,1.58546,397299998.0
2006-10-03 07:55:00,1.58543,1.58554,1.58531,1.58539,217900001.0
2006-10-03 07:56:00,1.58547,1.5856,1.58524,1.58551,288400000.0
2006-10-03 07:57:00,1.58553,1.5856,1.58537,1.58552,446000001.0
2006-10-03 07:58:00,1.58532,1.58552,1.58528,1.58531,223600000.0
2006-10-03 07:59:00,1.58551,1.58562,1.58546,1.58558,381000005.0
2006-10-03 08:00:00,1.58553,1.58555,1.58537,1.58541,361599999.0
2006-10-03 08:01:00,1.58553,1.58568,1.58547,1.58559,393500001.0
2006-10-03 08:02:00,1.58557,1.58566,1.58535,1.58553,230600000.0
2006-10-03 08:03:00,1.58545,1.5856,1.58531,1.58546,71999999.0
2006-10-03 08:04:00,1.58559,1.58559,1.5853,1.5853,292100002.0
2006-10-03 08:05:00,1.58548,1.58556,1.58539,1.58556,108300000.0
2006-10-03 08:06:00,1.58549,1.58562,1.58534,1.58554,254199998.0
2006-10-03 08:07:00,1.58562,1.58567,1.58548,1.58559,351400008.0
2006-10-03 08:08:00,1.58552,1.58578,1.58533,1.58571,174100000.0
2006-10-03 08:09:00,1.58566,1.58591,1.58566,1.58585,283600002.0
2006-10-03 08:10:00,1.58592,1.58592,1.58563,1.58586,425099996.0
2006-10-03 08:11:00,1.58585,1.5861,1.58573,1.58602,229100003.0
2006-10-03 08:12:00,1.58597,1.58612,1.5859,1.5861,370700004.0
2006-10-03 08:13:00,1.58613,1.58621,1.58599,1.58615,249200000.0
2006-10-03 08:14:00,1.58605,1.58621,1.58588,1.586,390100001.0
2006-10-03 08:15:00,1.58595,1.58612,1.5858,1.58608,353399998.0
2006-10-03 08:16:00,1.58612,1.58616,1.58591,1.58599,434799993.0
2006-10-03 08:17:00,1.58605,1.58605,1.5859,1.5859,40699998.0
2006-10-03 08:18:00,1.58582,1.58595,1.58572,1.58572,190400002.0
2006-10-03 08:19:00,1.58585,1.58598,1.58575,1.5859,231100002.0
2006-10-03 08:20:00,1.58588,1.586,1.58575,1.586,269400003.0
2006-10-03 08:21:00,1.5857,1.58607,1.5857,1.58607,317099995.0
2006-10-03 08:22:00,1.58582,1.58601,1.58575,1.58589,299699995.0
2006-10-03 08:23:00,1.58582,1.58593,1.58567,1.58581,245100005.0
2006-10-03 08:24:00,1.58586,1.58598,1.58574,1.58579,250100000.0
2006-10-03 08:25:00,1.58577,1.58594,1.58569,1.5858,260499999.0
2006-10-03 08:26:00,1.5858,1.5858,1.58556,1.58563,242100005.0
2006-10-03 08:27:00,1.58575,1.58575,1.58547,1.58566,305999995.0
2006-10-03 08:28:00,1.58556,1.58567,1.58545,1.58557,278800002.0
2006-10-03 08:29:00,1.58567,1.5858,1.58562,1.58572,95800000.0
2006-10-03 08:30:00,1.58578,1.58581,1.58552,1.58564,413500002.0
2006-10-03 08:31:00,1.58546,1.58572,1.58546,1.58566,334700003.0
2006-10-03 08:32:00,1.58551,1.58571,1.58551,1.5857,323500000.0
2006-10-03 08:33:00,1.58569,1.58577,1.58553,1.58562,302199997.0
2006-10-03 08:34:00,1.58574,1.58584,1.58563,1.58584,210900004.0
2006-10-03 08:35:00,1.5858,1.58587,1.58567,1.58572,225900001.0
2006-10-03 08:36:00,1.58587,1.58607,1.58577,1.58605,387099998.0
2006-10-03 08:37:00,1.58593,1.58606,1.58586,1.58606,230900000.0
2006-10-03 08:38:00,1.58606,1.58606,1.58574,1.58601,221300002.0
2006-10-03 08:39:00,1.58597,1.58611,1.58593,1.58593,458300000.0
2006-10-03 08:40:00,1.5859,1.58615,1.5859,1.58613,269400001.0
2006-10-03 08:41:00,1.58601,1.58609,1.58581,1.58598,310600003.0
2006-10-03 08:42:00,1.58602,1.58615,1.58594,1.58599,307200000.0
2006-10-03 08:43:00,1.58621,1.5863,1.58604,1.58618,350400000.0
2006-10-03 08:44:00,1.5859,1.58603,1.58582,1.586,383199999.0
2006-10-03 08:45:00,1.58603,1.58603,1.58557,1.58587,429300004.0
2006-10-03 08:46:00,1.58575,1.58597,1.58575,1.58596,358500003.0
2006-10-03 08:47:00,1.58582,1.58602,1.58579,1.58583,331699999.0
2006-10-03 08:48:00,1.58589,1.58593,1.58564,1.58584,335700001.0
2006-10-03 08:49:00,1.58584,1.5859,1.58562,1.58564,172299999.0
2006-10-03 08:50:00,1.58566,1.58571,1.58548,1.58548,222800003.0
2006-10-03 08:51:00,1.58546,1.58563,1.58546,1.58563,97400002.0
2006-10-03 08:52:00,1.58573,1.58573,1.58566,1.58566,28799999.0
2006-10-03 08:53:00,1.5856,1.58575,1.5856,1.58575,199900005.0
2006-10-03 08:54:00,1.58551,1.58574,1.58551,1.58568,268900001.0
2006-10-03 08:55:00,1.58561,1.58569,1.58554,1.58561,146100000.0
2006-10-03 08:56:00,1.58556,1.58564,1.58547,1.58551,132500001.0
2006-10-03 08:57:00,1.58559,1.58573,1.58548,1.58571,250900002.0
2006-10-03 08:58:00,1.58562,1.58573,1.58549,1.58573,232300002.0
2006-10-03 08:59:00,1.58568,1.58568,1.58553,1.58567,147700000.0
2006-10-03 09:00:00,1.58549,1.58579,1.58549,1.58579,252900001.0
2006-10-03 09:01:00,1.58563,1.58581,1.58563,1.58573,417000004.0
2006-10-03 09:02:00,1.58576,1.58581,1.58567,1.58567,175800001.0
2006-10-03 09:03:00,1.58565,1.58567,1.58542,1.58567,281600004.0
2006-10-03 09:04:00,1.58559,1.58579,1.58559,1.58576,164400001.0
2006-10-03 09:05:00,1.58566,1.58573,1.58547,1.58557,269000003.0
2006-10-03 09:06:00,1.58553,1.58565,1.58547,1.5855,258900002.0
2006-10-03 09:07:00,1.58575,1.58576,1.58559,1.58568,286299999.0
2006-10-03 09:08:00,1.5856,1.5857,1.5856,1.5857,21600000.0
2006-10-03 09:09:00,1.5856,1.58575,1.58553,1.5857,288000001.0
2006-10-03 09:10:00,1.58562,1.58575,1.58557,1.58575,187900001.0
2006-10-03 09:11:00,1.58579,1.5859,1.58568,1.58575,289100006.0
2006-10-03 09:12:00,1.58582,1.5859,1.5857,1.58579,300600005.0
2006-10-03 09:13:00,1.58581,1.58595,1.58577,1.58579,268099996.0
2006-10-03 09:14:00,1.58581,1.58594,1.58573,1.58583,426899999.0
2006-10-03 09:15:00,1.58568,1.58579,1.58554,1.5856,227100003.0
2006-10-03 09:16:00,1.58569,1.58569,1.58554,1.5856,263400001.0
2006-10-03 09:17:00,1.58562,1.58566,1.58548,1.58552,239100000.0
2006-10-03 09:18:00,1.58552,1.5856,1.58534,1.58541,282599997.0
2006-10-03 09:19:00,1.58532,1.58548,1.5852,1.58528,406099999.0
2006-10-03 09:20:00,1.58534,1.58537,1.58506,1.58518,289600001.0
2006-10-03 09:21:00,1.58527,1.58541,1.58499,1.58541,251400004.0
2006-10-03 09:22:00,1.58531,1.58544,1.58521,1.58543,512099998.0
2006-10-03 09:23:00,1.58532,1.58548,1.58521,1.58531,144700000.0
2006-10-03 09:24:00,1.58539,1.58542,1.58523,1.58533,303499996.0
2006-10-03 09:25:00,1.58535,1.5854,1.58517,1.58534,309199997.0
2006-10-03 09:26:00,1.58542,1.58542,1.58516,1.58521,361300007.0
2006-10-03 09:27:00,1.58523,1.58547,1.58511,1.58547,241000000.0
2006-10-03 09:28:00,1.58545,1.58547,1.5852,1.5852,299000002.0
2006-10-03 09:29:00,1.58533,1.58539,1.58522,1.58528,195599998.0
2006-10-03 09:30:00,1.58553,1.58557,1.58549,1.58551,83000000.0
2006-10-03 09:31:00,1.58556,1.58561,1.58537,1.58537,265900004.0
2006-10-03 09:32:00,1.5854,1.5854,1.58518,1.58532,284300000.0
2006-10-03 09:33:00,1.58533,1.58533,1.58511,1.58515,209200001.0
2006-10-03 09:34:00,1.58523,1.58541,1.58523,1.58541,163799998.0
2006-10-03 09:35:00,1.58551,1.58566,1.58542,1.58559,442200002.0
2006-10-03 09:36:00,1.58562,1.5857,1.58544,1.58566,312100002.0
2006-10-03 09:37:00,1.58562,1.58565,1.58537,1.58558,202200002.0
2006-10-03 09:38:00,1.58561,1.58561,1.58524,1.58542,193099999.0
2006-10-03 09:39:00,1.58556,1.58557,1.58534,1.58555,276400006.0
2006-10-03 09:40:00,1.58552,1.58558,1.58543,1.58543,164900001.0
2006-10-03 09:41:00,1.5855,1.5855,1.58531,1.58535,204399997.0
2006-10-03 09:42:00,1.5856,1.58563,1.58542,1.5855,406800007.0
2006-10-03 09:43:00,1.58552,1.58552,1.58529,1.58541,214699999.0
2006-10-03 09:44:00,1.58531,1.58543,1.58513,1.5853,453700000.0
2006-10-03 09:45:00,1.58524,1.58541,1.58519,1.58541,175900000.0
2006-10-03 09:46:00,1.58525,1.58551,1.58525,1.58546,166600000.0
2006-10-03 09:47:00,1.58532,1.58547,1.58532,1.58542,294900001.0
2006-10-03 09:48:00,1.58545,1.58559,1.58536,1.58546,514500000.0
2006-10-03 09:49:00,1.58537,1.58557,1.58534,1.58542,368599998.0
2006-10-03 09:50:00,1.58542,1.5855,1.58522,1.58546,299600002.0
2006-10-03 09:51:00,1.58512,1.58534,1.58506,1.58519,335299999.0
2006-10-03 09:52:00,1.5852,1.5852,1.58504,1.58513,202000005.0
2006-10-03 09:53:00,1.58516,1.5853,1.58509,1.58522,292500006.0
2006-10-03 09:54:00,1.58532,1.58535,1.5851,1.5851,263800002.0
2006-10-03 09:55:00,1.58509,1.58529,1.585,1.58518,206899998.0
2006-10-03 09:56:00,1.58503,1.58522,1.58503,1.58522,134000002.0
2006-10-03 09:57:00,1.58527,1.58527,1.58508,1.58508,198500003.0
2006-10-03 09:58:00,1.58517,1.58522,1.58499,1.58511,442700000.0
2006-10-03 09:59:00,1.58506,1.58525,1.58504,1.58514,180400003.0
2006-10-03 10:00:00,1.58511,1.58521,1.58501,1.58505,174699997.0
2006-10-03 10:01:00,1.58514,1.58523,1.58502,1.58523,236499997.0
2006-10-03 10:02:00,1.58501,1.58523,1.58496,1.58512,416800006.0
2006-10-03 10:03:00,1.58504,1.5852,1.58504,1.58514,213500000.0
2006-10-03 10:04:00,1.58512,1.58513,1.58497,1.58503,260500001.0
2006-10-03 10:05:00,1.5849,1.58498,1.58469,1.58469,383499998.0
2006-10-03 10:06:00,1.5849,1.58496,1.58479,1.5848,262900002.0
2006-10-03 10:07:00,1.58496,1.58496,1.58469,1.58477,352800002.0
2006-10-03 10:08:00,1.58467,1.58499,1.58467,1.5848,448100005.0
2006-10-03 10:09:00,1.58469,1.58486,1.58458,1.58463,288699999.0
2006-10-03 10:10:00,1.58465,1.5848,1.58458,1.58473,203799998.0
2006-10-03 10:11:00,1.58461,1.58479,1.58461,1.5847,190899999.0
2006-10-03 10:12:00,1.58465,1.58478,1.58451,1.58466,374999996.0
2006-10-03 10:13:00,1.58463,1.58478,1.58456,1.58461,348800004.0
2006-10-03 10:14:00,1.58481,1.58504,1.58473,1.58496,281600000.0
2006-10-03 10:15:00,1.58512,1.58514,1.58489,1.58501,305099995.0
2006-10-03 10:16:00,1.58516,1.58523,1.58494,1.58495,445900010.0
2006-10-03 10:17:00,1.58496,1.58514,1.58488,1.58501,264499999.0
2006-10-03 10:18:00,1.58505,1.58511,1.58492,1.58508,263099998.0
2006-10-03 10:19:00,1.58511,1.58517,1.585,1.5851,176400002.0
2006-10-03 10:20:00,1.58507,1.58513,1.58494,1.58501,100199998.0
2006-10-03 10:21:00,1.5851,1.58522,1.58496,1.58496,288300002.0
2006-10-03 10:22:00,1.58504,1.58522,1.58499,1.58511,274900002.0
2006-10-03 10:23:00,1.58515,1.58523,1.58501,1.58523,316200003.0
2006-10-03 10:24:00,1.58521,1.58521,1.58492,1.5851,216600003.0
2006-10-03 10:25:00,1.58506,1.58516,1.58475,1.58495,255300003.0
2006-10-03 10:26:00,1.58505,1.58511,1.58496,1.58498,262600001.0
2006-10-03 10:27:00,1.58505,1.58525,1.58505,1.58518,366600002.0
2006-10-03 10:28:00,1.58508,1.58515,1.58501,1.58515,218800002.0
2006-10-03 10:29:00,1.58508,1.58513,1.58495,1.58495,169699999.0
2006-10-03 10:30:00,1.58495,1.58518,1.58488,1.5851,272500001.0
2006-10-03 10:31:00,1.58508,1.58512,1.58485,1.58491,391899997.0
2006-10-03 10:32:00,1.5849,1.58505,1.58482,1.58495,217699999.0
2006-10-03 10:33:00,1.58493,1.58505,1.5848,1.58495,170300004.0
2006-10-03 10:34:00,1.58495,1.58514,1.58491,1.58504,116099999.0
2006-10-03 10:35:00,1.58492,1.58514,1.58483,1.58497,145700001.0
2006-10-03 10:36:00,1.58502,1.58513,1.58494,1.58502,250599997.0
2006-10-03 10:37:00,1.58501,1.58511,1.58489,1.58502,242000007.0
2006-10-03 10:38:00,1.585,1.58511,1.58488,1.58493,219600004.0
2006-10-03 10:39:00,1.58502,1.58511,1.58494,1.58501,310800000.0
2006-10-03 10:40:00,1.58497,1.58512,1.58485,1.58502,231600004.0
2006-10-03 10:41:00,1.5848,1.58494,1.5845,1.58462,438299995.0
2006-10-03 10:42:00,1.58461,1.58477,1.58449,1.58465,211600002.0
2006-10-03 10:43:00,1.58471,1.58482,1.5843,1.58475,489700003.0
2006-10-03 10:44:00,1.5846,1.5847,1.58439,1.58455,323100002.0
2006-10-03 10:45:00,1.58455,1.58459,1.58441,1.58447,389700013.0
2006-10-03 10:46:00,1.58438,1.58449,1.58419,1.58441,193599997.0
2006-10-03 10:47:00,1.58448,1.58448,1.58427,1.58427,201200001.0
2006-10-03 10:48:00,1.58449,1.58463,1.58443,1.5845,304099999.0
2006-10-03 10:49:00,1.5844,1.5846,1.5844,1.58452,361800003.0
2006-10-03 10:50:00,1.58427,1.58443,1.58426,1.58436,247900000.0
2006-10-03 10:51:00,1.58433,1.58447,1.58415,1.58439,404700004.0
2006-10-03 10:52:00,1.58422,1.5845,1.58422,1.58445,238199995.0
2006-10-03 10:53:00,1.5845,1.5845,1.58433,1.58442,255299998.0
2006-10-03 10:54:00,1.58447,1.58457,1.58436,1.58436,337200002.0
2006-10-03 10:55:00,1.58436,1.58451,1.58423,1.58427,327600001.0
2006-10-03 10:56:00,1.58438,1.58443,1.58412,1.58436,232200003.0
2006-10-03 10:57:00,1.58425,1.58446,1.5842,1.58446,267400003.0
2006-10-03 10:58:00,1.58432,1.58435,1.58413,1.58422,328599999.0
2006-10-03 10:59:00,1.58421,1.58432,1.58402,1.58415,179300001.0
2006-10-03 11:00:00,1.5841,1.58426,1.58401,1.58417,338800006.0
2006-10-03 11:01:00,1.58413,1.5843,1.58397,1.5843,245100000.0
2006-10-03 11:02:00,1.58425,1.58429,1.58409,1.58429,315900003.0
2006-10-03 11:03:00,1.58416,1.58428,1.5841,1.58426,229100002.0
2006-10-03 11:04:00,1.58431,1.58443,1.58408,1.58428,403199999.0
2006-10-03 11:05:00,1.58433,1.58446,1.58423,1.58438,177900002.0
2006-10-03 11:06:00,1.5844,1.58445,1.5844,1.58445,107599998.0
2006-10-03 11:07:00,1.58429,1.58445,1.58428,1.58428,350200000.0
2006-10-03 11:08:00,1.58433,1.58433,1.58419,1.58419,70300001.0
2006-10-03 11:09:00,1.58412,1.58443,1.58408,1.58443,263799996.0
2006-10-03 11:10:00,1.5844,1.58441,1.58419,1.58419,413599996.0
2006-10-03 11:11:00,1.58437,1.58437,1.58409,1.58425,385299999.0
2006-10-03 11:12:00,1.58408,1.58423,1.58402,1.58422,274500000.0
2006-10-03 11:13:00,1.58422,1.58433,1.58403,1.58424,332900002.0
2006-10-03 11:14:00,1.5843,1.58435,1.58417,1.58428,257900000.0
2006-10-03 11:15:00,1.58418,1.58429,1.58409,1.58428,228299998.0
2006-10-03 11:16:00,1.58423,1.58423,1.58398,1.58398,297400005.0
2006-10-03 11:17:00,1.58414,1.58434,1.58405,1.58413,330099997.0
2006-10-03 11:18:00,1.58425,1.58439,1.58418,1.58429,318699998.0
2006-10-03 11:19:00,1.58432,1.58446,1.58423,1.58439,309700001.0
2006-10-03 11:20:00,1.58447,1.58452,1.5843,1.58432,402699998.0
2006-10-03 11:21:00,1.5844,1.5845,1.58434,1.58445,258800002.0
2006-10-03 11:22:00,1.58435,1.5844,1.58415,1.58415,113400001.0
2006-10-03 11:23:00,1.58436,1.58446,1.58423,1.58427,226700002.0
2006-10-03 11:24:00,1.58433,1.5846,1.58433,1.58452,261299999.0
2006-10-03 11:25:00,1.58454,1.58464,1.58438,1.5845,181000001.0
2006-10-03 11:26:00,1.5845,1.58463,1.58442,1.58456,234700004.0
2006-10-03 11:27:00,1.58458,1.58491,1.58453,1.58481,338200004.0
2006-10-03 11:28:00,1.5847,1.58489,1.58466,1.58474,144899999.0
2006-10-03 11:29:00,1.58471,1.58483,1.58462,1.58466,365100002.0
2006-10-03 11:30:00,1.58478,1.58481,1.58456,1.58462,515400005.0
2006-10-03 11:31:00,1.58475,1.58495,1.58473,1.58481,370300001.0
2006-10-03 11:32:00,1.58473,1.5849,1.58465,1.5849,438599997.0
2006-10-03 11:33:00,1.58485,1.58492,1.58476,1.58485,477500000.0
2006-10-03 11:34:00,1.5848,1.58505,1.58479,1.58498,444500002.0
2006-10-03 11:35:00,1.58486,1.58497,1.58471,1.58491,326300004.0
2006-10-03 11:36:00,1.58477,1.58488,1.58455,1.58467,346399997.0
2006-10-03 11:37:00,1.58459,1.58466,1.58446,1.58452,290300002.0
2006-10-03 11:38:00,1.58476,1.58477,1.58461,1.58465,328400003.0
2006-10-03 11:39:00,1.58458,1.58465,1.5845,1.58454,294400002.0
2006-10-03 11:40:00,1.58459,1.58479,1.58448,1.58469,221199999.0
2006-10-03 11:41:00,1.58457,1.58481,1.58446,1.58481,538400000.0
2006-10-03 11:42:00,1.58469,1.58482,1.58457,1.58479,302900003.0
2006-10-03 11:43:00,1.58473,1.58481,1.58459,1.58467,383899999.0
2006-10-03 11:44:00,1.58474,1.58484,1.58459,1.58468,203399999.0
2006-10-03 11:45:00,1.58479,1.58484,1.58464,1.58464,267800005.0
2006-10-03 11:46:00,1.58471,1.58479,1.58454,1.58454,364500002.0
2006-10-03 11:47:00,1.58462,1.58481,1.58443,1.58464,190400001.0
2006-10-03 11:48:00,1.58463,1.58475,1.58448,1.58458,244499998.0
2006-10-03 11:49:00,1.58458,1.58469,1.5844,1.58441,416500001.0
2006-10-03 11:50:00,1.58467,1.58473,1.58454,1.58456,354500001.0
2006-10-03 11:51:00,1.58459,1.58463,1.58439,1.58449,470100000.0
2006-10-03 11:52:00,1.58443,1.58466,1.58443,1.58462,317899999.0
2006-10-03 11:53:00,1.58449,1.58464,1.58444,1.58464,363900002.0
2006-10-03 11:54:00,1.58455,1.58462,1.58438,1.58453,275499999.0
2006-10-03 11:55:00,1.58439,1.58477,1.58439,1.58467,402200002.0
2006-10-03 11:56:00,1.58467,1.58475,1.58452,1.58468,186699999.0
2006-10-03 11:57:00,1.58468,1.58475,1.58455,1.58468,267600001.0
2006-10-03 11:58:00,1.58475,1.58483,1.58456,1.58464,365700000.0
2006-10-03 11:59:00,1.5845,1.58468,1.58448,1.58468,236299999.0
2006-10-03 12:00:00,1.58466,1.58475,1.5845,1.58465,341900001.0
2006-10-03 12:01:00,1.58451,1.58478,1.58451,1.58468,328000000.0
2006-10-03 12:02:00,1.58466,1.58468,1.58439,1.58461,501300002.0
2006-10-03 12:03:00,1.58471,1.58471,1.58443,1.5846,350399996.0
2006-10-03 12:04:00,1.5846,1.58469,1.58451,1.58453,288099998.0
2006-10-03 12:05:00,1.5847,1.58472,1.58449,1.58449,218099999.0
2006-10-03 12:06:00,1.58464,1.58467,1.58431,1.58454,322699997.0
2006-10-03 12:07:00,1.58464,1.58472,1.58446,1.58446,273199997.0
2006-10-03 12:08:00,1.58464,1.58472,1.58447,1.58465,437300000.0
2006-10-03 12:09:00,1.58478,1.58479,1.58461,1.58476,301800002.0
2006-10-03 12:10:00,1.58475,1.58501,1.58468,1.58477,387500004.0
2006-10-03 12:11:00,1.58504,1.58517,1.5849,1.585,282599999.0
2006-10-03 12:12:00,1.58495,1.58508,1.58489,1.585,231900002.0
2006-10-03 12:13:00,1.58506,1.58512,1.58494,1.58494,372200000.0
2006-10-03 12:14:00,1.58509,1.58518,1.58495,1.58515,184600000.0
2006-10-03 12:15:00,1.58514,1.58525,1.58508,1.58525,313099999.0
2006-10-03 12:16:00,1.58503,1.58535,1.58503,1.58535,247500003.0
2006-10-03 12:17:00,1.58536,1.58545,1.58525,1.58536,315799999.0
2006-10-03 12:18:00,1.58528,1.58534,1.58515,1.58515,311200000.0
2006-10-03 12:19:00,1.58528,1.58532,1.58519,1.58526,63099999.0
2006-10-03 12:20:00,1.58506,1.58529,1.58506,1.58521,299400003.0
2006-10-03 12:21:00,1.58509,1.58522,1.58485,1.58505,203500001.0
2006-10-03 12:22:00,1.5852,1.58527,1.58504,1.58514,353100004.0
2006-10-03 12:23:00,1.5851,1.5851,1.58481,1.58481,269800006.0
2006-10-03 12:24:00,1.58508,1.58522,1.58501,1.58515,162900002.0
2006-10-03 12:25:00,1.5851,1.5852,1.5849,1.58506,402700003.0
2006-10-03 12:26:00,1.58507,1.58513,1.58491,1.58496,311599998.0
2006-10-03 12:27:00,1.58492,1.5851,1.58487,1.5851,314300005.0
2006-10-03 12:28:00,1.58499,1.58516,1.58483,1.58503,267099999.0
2006-10-03 12:29:00,1.58508,1.58512,1.58485,1.58485,174999999.0
2006-10-03 12:30:00,1.58503,1.5851,1.58488,1.58495,287300004.0
2006-10-03 12:31:00,1.58517,1.58518,1.58502,1.58512,309400004.0
2006-10-03 12:32:00,1.58514,1.58514,1.58487,1.58487,297100000.0
2006-10-03 12:33:00,1.58486,1.58508,1.58478,1.58501,536499997.0
2006-10-03 12:34:00,1.58491,1.58508,1.5849,1.5849,311300004.0
2006-10-03 12:35:00,1.58501,1.58513,1.58492,1.58493,224500000.0
2006-10-03 12:36:00,1.58493,1.58511,1.58487,1.58487,296599999.0
2006-10-03 12:37:00,1.58507,1.58511,1.58493,1.58497,369800000.0
2006-10-03 12:38:00,1.58491,1.58515,1.58488,1.58498,247800002.0
2006-10-03 12:39:00,1.58492,1.58507,1.58486,1.58505,217299998.0
2006-10-03 12:40:00,1.58508,1.58512,1.58485,1.58495,241000003.0
2006-10-03 12:41:00,1.58501,1.58518,1.58492,1.58505,229499998.0
2006-10-03 12:42:00,1.58506,1.58508,1.58487,1.58487,174100003.0
2006-10-03 12:43:00,1.58497,1.58498,1.58472,1.58485,241300003.0
2006-10-03 12:44:00,1.58505,1.5852,1.58488,1.58498,263600002.0
2006-10-03 12:45:00,1.58512,1.58519,1.58499,1.58499,175900000.0
2006-10-03 12:46:00,1.58504,1.58512,1.58487,1.585,311399999.0
2006-10-03 12:47:00,1.58502,1.58507,1.58486,1.58494,365200001.0
2006-10-03 12:48:00,1.5848,1.58506,1.5848,1.58505,274299999.0
2006-10-03 12:49:00,1.58498,1.58504,1.58486,1.58491,165100002.0
2006-10-03 12:50:00,1.58488,1.58509,1.58484,1.58496,156199999.0
2006-10-03 12:51:00,1.58507,1.58513,1.585,1.58502,322500004.0
2006-10-03 12:52:00,1.58462,1.58505,1.58462,1.58504,474599998.0
2006-10-03 12:53:00,1.58497,1.58513,1.5848,1.58513,256199996.0
2006-10-03 12:54:00,1.58508,1.58514,1.585,1.58502,301299999.0
2006-10-03 12:55:00,1.58512,1.58512,1.58494,1.58502,83499999.0
2006-10-03 12:56:00,1.58502,1.5852,1.58484,1.58511,324300004.0
2006-10-03 12:57:00,1.58516,1.58517,1.58501,1.58506,247900000.0
2006-10-03 12:58:00,1.585,1.58508,1.58488,1.58491,355599995.0
2006-10-03 12:59:00,1.58494,1.58502,1.58481,1.5849,292999997.0
2006-10-03 13:00:00,1.5849,1.58509,1.58488,1.58495,268999999.0
2006-10-03 13:01:00,1.58484,1.58497,1.58468,1.58493,351700001.0
2006-10-03 13:02:00,1.585,1.58519,1.58494,1.58494,265499998.0
2006-10-03 13:03:00,1.58513,1.58534,1.58512,1.58532,156999999.0
2006-10-03 13:04:00,1.58517,1.58533,1.58492,1.58533,152200002.0
2006-10-03 13:05:00,1.58506,1.5852,1.58503,1.5852,269700003.0
2006-10-03 13:06:00,1.58504,1.58528,1.58504,1.5852,191800003.0
2006-10-03 13:07:00,1.58518,1.58527,1.58504,1.58504,225899999.0
2006-10-03 13:08:00,1.58518,1.58544,1.58512,1.58512,201700000.0
2006-10-03 13:09:00,1.58516,1.58528,1.58505,1.58509,230799999.0
2006-10-03 13:10:00,1.58511,1.58545,1.58511,1.58545,238900004.0
2006-10-03 13:11:00,1.58541,1.5855,1.58524,1.58537,333500006.0
2006-10-03 13:12:00,1.58531,1.58547,1.58521,1.58547,258900000.0
2006-10-03 13:13:00,1.58527,1.58544,1.58524,1.58531,225400002.0
2006-10-03 13:14:00,1.58538,1.58545,1.5852,1.58532,153500001.0
2006-10-03 13:15:00,1.58535,1.58563,1.58535,1.58543,349700002.0
2006-10-03 13:16:00,1.58545,1.58557,1.58535,1.58537,296500000.0
2006-10-03 13:17:00,1.58544,1.58546,1.58535,1.5854,115800000.0
2006-10-03 13:18:00,1.58514,1.58544,1.58514,1.58527,415599998.0
2006-10-03 13:19:00,1.58537,1.5854,1.58518,1.58521,341100000.0
2006-10-03 13:20:00,1.58532,1.58542,1.58527,1.58536,273700006.0
2006-10-03 13:21:00,1.58525,1.58545,1.58523,1.58523,254800000.0
2006-10-03 13:22:00,1.58543,1.58553,1.58536,1.58548,290800004.0
2006-10-03 13:23:00,1.58552,1.58552,1.58515,1.58515,259700001.0
2006-10-03 13:24:00,1.58535,1.58543,1.58521,1.58533,528099999.0
2006-10-03 13:25:00,1.58531,1.58537,1.58503,1.58518,524700000.0
2006-10-03 13:26:00,1.58533,1.5855,1.58519,1.58519,213800003.0
2006-10-03 13:27:00,1.58533,1.58544,1.58522,1.58525,233700003.0
2006-10-03 13:28:00,1.58525,1.58535,1.5851,1.58526,208499999.0
2006-10-03 13:29:00,1.58525,1.58535,1.58511,1.58523,193799996.0
2006-10-03 13:30:00,1.5852,1.58535,1.58519,1.58535,261600002.0
2006-10-03 13:31:00,1.58519,1.58529,1.58503,1.58518,345100001.0
2006-10-03 13:32:00,1.58507,1.58527,1.58506,1.5852,319300001.0
2006-10-03 13:33:00,1.58514,1.58519,1.58497,1.58501,157400003.0
2006-10-03 13:34:00,1.58519,1.58519,1.58495,1.58505,166699998.0
2006-10-03 13:35:00,1.5852,1.58525,1.58505,1.58505,302400001.0
2006-10-03 13:36:00,1.58505,1.58526,1.58496,1.58502,327100003.0
2006-10-03 13:37:00,1.58514,1.58523,1.58509,1.58523,217199998.0
2006-10-03 13:38:00,1.5851,1.5852,1.58508,1.5852,205400000.0
2006-10-03 13:39:00,1.58518,1.58524,1.58494,1.58508,343500002.0
2006-10-03 13:40:00,1.58507,1.58517,1.58497,1.58516,303800002.0
2006-10-03 13:41:00,1.58515,1.58515,1.58485,1.58505,167300000.0
2006-10-03 13:42:00,1.58507,1.58519,1.58504,1.58519,306599996.0
2006-10-03 13:43:00,1.58523,1.58523,1.585,1.585,211499999.0
2006-10-03 13:44:00,1.58518,1.58521,1.58499,1.58508,269000002.0
2006-10-03 13:45:00,1.58517,1.58522,1.58504,1.58508,349400000.0
2006-10-03 13:46:00,1.58513,1.58522,1.58498,1.58521,356200010.0
2006-10-03 13:47:00,1.58521,1.58531,1.58497,1.58497,321900004.0
2006-10-03 13:48:00,1.58509,1.58519,1.58488,1.5851,304000000.0
2006-10-03 13:49:00,1.58514,1.58522,1.58509,1.58521,192500001.0
2006-10-03 13:50:00,1.58506,1.58523,1.58499,1.58519,285799997.0
2006-10-03 13:51:00,1.58518,1.58527,1.58504,1.58509,175199997.0
2006-10-03 13:52:00,1.58516,1.58516,1.58499,1.58504,258900002.0
2006-10-03 13:53:00,1.58513,1.58522,1.58505,1.58517,254700000.0
2006-10-03 13:54:00,1.58523,1.58528,1.58509,1.58527,380600003.0
2006-10-03 13:55:00,1.58515,1.58523,1.58501,1.58511,468100000.0
2006-10-03 13:56:00,1.58505,1.58513,1.58489,1.58507,329700001.0
2006-10-03 13:57:00,1.58494,1.58513,1.58494,1.58509,318799996.0
2006-10-03 13:58:00,1.58503,1.58513,1.58486,1.58503,175900003.0
2006-10-03 13:59:00,1.58498,1.58505,1.58484,1.58497,368000002.0
2006-10-03 14:00:00,1.58495,1.58503,1.58488,1.58495,175699999.0
2006-10-03 14:01:00,1.58497,1.58505,1.58481,1.58481,285300001.0
2006-10-03 14:02:00,1.585,1.58509,1.58491,1.58506,438600006.0
2006-10-03 14:03:00,1.58482,1.58503,1.58453,1.58472,352600000.0
2006-10-03 14:04:00,1.58471,1.58479,1.58456,1.58471,237199998.0
2006-10-03 14:05:00,1.58476,1.58482,1.58474,1.58478,44500000.0
2006-10-03 14:06:00,1.58477,1.58477,1.58453,1.58462,288900002.0
2006-10-03 14:07:00,1.58468,1.58469,1.58444,1.58457,280400001.0
2006-10-03 14:08:00,1.58465,1.58473,1.58447,1.58455,251200002.0
2006-10-03 14:09:00,1.58467,1.58471,1.58451,1.58453,248800003.0
2006-10-03 14:10:00,1.58466,1.58471,1.58456,1.58456,317200000.0
2006-10-03 14:11:00,1.58466,1.58474,1.58452,1.5846,284900003.0
2006-10-03 14:12:00,1.58467,1.58478,1.58452,1.58462,397700005.0
2006-10-03 14:13:00,1.58477,1.58484,1.58461,1.5848,313499997.0
2006-10-03 14:14:00,1.58472,1.58482,1.58456,1.58469,270099998.0
2006-10-03 14:15:00,1.58463,1.58463,1.58449,1.58449,44800000.0
2006-10-03 14:16:00,1.58441,1.58451,1.58423,1.58436,173299999.0
2006-10-03 14:17:00,1.58439,1.58457,1.58433,1.58457,189500000.0
2006-10-03 14:18:00,1.58458,1.58464,1.58444,1.58449,165700000.0
2006-10-03 14:19:00,1.58461,1.58461,1.5844,1.58444,291400005.0
2006-10-03 14:20:00,1.58455,1.58462,1.58436,1.58452,299599998.0
2006-10-03 14:21:00,1.58463,1.58471,1.58447,1.58459,380800004.0
2006-10-03 14:22:00,1.58459,1.58471,1.58445,1.58451,420300002.0
2006-10-03 14:23:00,1.5847,1.58491,1.58467,1.58467,325800000.0
2006-10-03 14:24:00,1.58476,1.58483,1.58463,1.58472,102199999.0
2006-10-03 14:25:00,1.58448,1.58465,1.5843,1.58434,291500002.0
2006-10-03 14:26:00,1.58438,1.58458,1.58427,1.58445,300900002.0
2006-10-03 14:27:00,1.58459,1.5847,1.58438,1.58453,432399999.0
2006-10-03 14:28:00,1.58422,1.5845,1.58422,1.58447,215799999.0
2006-10-03 14:29:00,1.5845,1.58462,1.58434,1.58453,313200000.0
2006-10-03 14:30:00,1.5847,1.58499,1.5847,1.58477,364000000.0
2006-10-03 14:31:00,1.58486,1.5851,1.58485,1.58492,307500004.0
2006-10-03 14:32:00,1.58513,1.58515,1.58487,1.58496,252900003.0
2006-10-03 14:33:00,1.58501,1.58506,1.58489,1.58494,214800001.0
2006-10-03 14:34:00,1.58492,1.58512,1.58488,1.58512,175600001.0
2006-10-03 14:35:00,1.58505,1.58519,1.58484,1.58484,374700001.0
2006-10-03 14:36:00,1.58494,1.5851,1.58488,1.585,136399999.0
2006-10-03 14:37:00,1.58501,1.58501,1.58482,1.58486,338799999.0
2006-10-03 14:38:00,1.58513,1.58513,1.58492,1.58513,266700001.0
2006-10-03 14:39:00,1.58506,1.58514,1.58495,1.58505,369000003.0
2006-10-03 14:40:00,1.58518,1.58522,1.58507,1.58518,82200000.0
2006-10-03 14:41:00,1.58528,1.58536,1.58518,1.5853,371900002.0
2006-10-03 14:42:00,1.58538,1.58538,1.58511,1.58529,426800003.0
2006-10-03 14:43:00,1.58518,1.58535,1.58508,1.58535,364499994.0
2006-10-03 14:44:00,1.58528,1.58529,1.58508,1.58508,267200000.0
2006-10-03 14:45:00,1.58533,1.58533,1.58516,1.58522,164300001.0
2006-10-03 14:46:00,1.58525,1.58527,1.585,1.58505,248800000.0
2006-10-03 14:47:00,1.58513,1.58522,1.58504,1.58513,183800004.0
2006-10-03 14:48:00,1.58519,1.58524,1.58503,1.58515,197200001.0
2006-10-03 14:49:00,1.58517,1.58523,1.58499,1.58507,310000001.0
2006-10-03 14:50:00,1.58511,1.58525,1.58501,1.58517,346099997.0
2006-10-03 14:51:00,1.58488,1.58503,1.58463,1.58499,380599999.0
2006-10-03 14:52:00,1.58503,1.5851,1.58496,1.5851,183100001.0
2006-10-03 14:53:00,1.58513,1.58521,1.58494,1.58494,206099999.0
2006-10-03 14:54:00,1.585,1.58511,1.5849,1.58505,216600001.0
2006-10-03 14:55:00,1.58511,1.58519,1.58497,1.58497,187899997.0
2006-10-03 14:56:00,1.58513,1.58513,1.58491,1.58491,219900000.0
2006-10-03 14:57:00,1.58501,1.58516,1.58495,1.5851,336300001.0
2006-10-03 14:58:00,1.58494,1.58502,1.58489,1.58499,310099997.0
2006-10-03 14:59:00,1.5847,1.58485,1.58458,1.58477,132299999.0
2006-10-03 15:00:00,1.58487,1.58494,1.5848,1.58481,282899999.0
2006-10-03 15:01:00,1.58477,1.58493,1.58468,1.58481,428100001.0
2006-10-03 15:02:00,1.58476,1.58485,1.58462,1.5848,185800001.0
2006-10-03 15:03:00,1.58468,1.58491,1.58468,1.58479,457199999.0
2006-10-03 15:04:00,1.58462,1.58475,1.58456,1.58475,310800004.0
2006-10-03 15:05:00,1.5846,1.58476,1.58445,1.58462,217100004.0
2006-10-03 15:06:00,1.58446,1.58471,1.58446,1.58467,161700001.0
2006-10-03 15:07:00,1.58463,1.58478,1.58452,1.58461,188099999.0
2006-10-03 15:08:00,1.58457,1.58472,1.58438,1.58458,187800002.0
2006-10-03 15:09:00,1.58449,1.58463,1.58441,1.58452,67900000.0
2006-10-03 15:10:00,1.58435,1.58464,1.58435,1.5846,239000004.0
2006-10-03 15:11:00,1.58458,1.58463,1.58448,1.58457,219900002.0
2006-10-03 15:12:00,1.58457,1.58467,1.58446,1.58448,273799998.0
2006-10-03 15:13:00,1.58463,1.58469,1.58457,1.58466,113999999.0
2006-10-03 15:14:00,1.58468,1.58469,1.58449,1.58464,232600002.0
2006-10-03 15:15:00,1.58459,1.58479,1.58452,1.58466,507200000.0
2006-10-03 15:16:00,1.58463,1.58478,1.58451,1.5846,443399998.0
2006-10-03 15:17:00,1.58473,1.58481,1.58469,1.58481,146100001.0
2006-10-03 15:18:00,1.58466,1.5848,1.58447,1.58461,221500000.0
2006-10-03 15:19:00,1.58477,1.58477,1.58455,1.58463,208899999.0
2006-10-03 15:20:00,1.5848,1.58483,1.58465,1.58474,312799996.0
2006-10-03 15:21:00,1.58457,1.58481,1.58457,1.58479,200400001.0
2006-10-03 15:22:00,1.58465,1.58478,1.5846,1.58472,46900000.0
2006-10-03 15:23:00,1.5848,1.58484,1.58455,1.58475,465499998.0
2006-10-03 15:24:00,1.58476,1.58498,1.58476,1.58481,196299996.0
2006-10-03 15:25:00,1.58495,1.58507,1.58482,1.58507,182200000.0
2006-10-03 15:26:00,1.58506,1.58517,1.58504,1.58513,89400002.0
2006-10-03 15:27:00,1.58505,1.58512,1.58498,1.58504,142899998.0
2006-10-03 15:28:00,1.58495,1.58506,1.58482,1.58494,293300005.0
2006-10-03 15:29:00,1.58518,1.58521,1.58497,1.58497,479500000.0
2006-10-03 15:30:00,1.58514,1.58519,1.58492,1.58504,198400000.0
2006-10-03 15:31:00,1.58504,1.58518,1.58483,1.58509,317700000.0
2006-10-03 15:32:00,1.58513,1.58533,1.58504,1.5851,446299995.0
2006-10-03 15:33:00,1.58516,1.58527,1.585,1.58527,246299999.0
2006-10-03 15:34:00,1.58527,1.58529,1.58506,1.5852,269800002.0
2006-10-03 15:35:00,1.58508,1.58518,1.58492,1.585,235899999.0
2006-10-03 15:36:00,1.58482,1.58505,1.58482,1.58494,178899996.0
2006-10-03 15:37:00,1.5849,1.58508,1.58484,1.58489,255800005.0
2006-10-03 15:38:00,1.58495,1.58521,1.58488,1.58511,577400003.0
2006-10-03 15:39:00,1.58493,1.58509,1.5849,1.585,327000000.0
2006-10-03 15:40:00,1.58482,1.58505,1.5848,1.58491,419899997.0
2006-10-03 15:41:00,1.58498,1.5851,1.58486,1.58492,570799996.0
2006-10-03 15:42:00,1.58489,1.58512,1.58489,1.58512,119200001.0
2006-10-03 15:43:00,1.58502,1.58524,1.58502,1.58511,215199999.0
2006-10-03 15:44:00,1.58517,1.58525,1.58506,1.58516,345600006.0
2006-10-03 15:45:00,1.58504,1.58519,1.58492,1.58505,189000002.0
2006-10-03 15:46:00,1.58486,1.58513,1.58486,1.58493,385700000.0
2006-10-03 15:47:00,1.58491,1.585,1.58481,1.58495,173300002.0
2006-10-03 15:48:00,1.58494,1.58498,1.58471,1.58485,374600004.0
2006-10-03 15:49:00,1.58495,1.58505,1.58482,1.58493,237699996.0
2006-10-03 15:50:00,1.58487,1.58488,1.58466,1.58475,351300004.0
2006-10-03 15:51:00,1.58488,1.58488,1.58455,1.58455,285300000.0
2006-10-03 15:52:00,1.58473,1.58484,1.58466,1.58469,291200002.0
2006-10-03 15:53:00,1.5848,1.58495,1.58474,1.58487,257900001.0
2006-10-03 15:54:00,1.58493,1.58502,1.58472,1.58495,264100001.0
2006-10-03 15:55:00,1.58474,1.58492,1.58474,1.58492,43199999.0
2006-10-03 15:56:00,1.58482,1.58493,1.58472,1.58486,434100007.0
2006-10-03 15:57:00,1.58472,1.58487,1.58471,1.58487,235100003.0
2006-10-03 15:58:00,1.5847,1.58491,1.5847,1.58483,115100000.0
2006-10-03 15:59:00,1.58485,1.58485,1.58471,1.58471,146099999.0
2006-10-03 16:00:00,1.58466,1.58467,1.58443,1.58455,344499994.0
2006-10-03 16:01:00,1.58437,1.58467,1.58437,1.58467,271900005.0
2006-10-03 16:02:00,1.5847,1.5847,1.58444,1.58455,370700000.0
2006-10-03 16:03:00,1.58471,1.58474,1.58445,1.58467,415900002.0
2006-10-03 16:04:00,1.58467,1.58471,1.58448,1.58448,286600004.0
2006-10-03 16:05:00,1.58454,1.58462,1.5844,1.58458,292000006.0
2006-10-03 16:06:00,1.5844,1.58465,1.5844,1.58465,294399998.0
2006-10-03 16:07:00,1.5846,1.58467,1.58444,1.58454,305600002.0
2006-10-03 16:08:00,1.58461,1.58467,1.58446,1.5846,201300001.0
2006-10-03 16:09:00,1.58453,1.58461,1.58447,1.58454,71100000.0
2006-10-03 16:10:00,1.58456,1.58462,1.58435,1.5846,328899995.0
2006-10-03 16:11:00,1.58462,1.58466,1.58439,1.58452,423600002.0
2006-10-03 16:12:00,1.5844,1.5846,1.5844,1.58455,320499998.0
2006-10-03 16:13:00,1.58423,1.58461,1.58423,1.58452,424299998.0
2006-10-03 16:14:00,1.58431,1.58462,1.58416,1.5846,453900001.0
2006-10-03 16:15:00,1.58424,1.58465,1.58424,1.58454,358700000.0
2006-10-03 16:16:00,1.58449,1.58454,1.58435,1.58435,369700001.0
2006-10-03 16:17:00,1.58442,1.58448,1.58429,1.58432,251700001.0
2006-10-03 16:18:00,1.58447,1.58453,1.58433,1.58445,182499998.0
2006-10-03 16:19:00,1.58441,1.58455,1.58435,1.5845,355600001.0
2006-10-03 16:20:00,1.58454,1.58457,1.58441,1.58452,331600003.0
2006-10-03 16:21:00,1.58457,1.58462,1.58446,1.58454,207500001.0
2006-10-03 16:22:00,1.58458,1.58473,1.58448,1.58455,266700001.0
2006-10-03 16:23:00,1.58456,1.58473,1.5845,1.58457,285499994.0
2006-10-03 16:24:00,1.58442,1.58476,1.58442,1.58468,594300004.0
2006-10-03 16:25:00,1.58467,1.58477,1.58455,1.58475,398600001.0
2006-10-03 16:26:00,1.58466,1.58475,1.58426,1.58457,375800001.0
2006-10-03 16:27:00,1.58461,1.58489,1.58461,1.58478,192200000.0
2006-10-03 16:28:00,1.58458,1.58483,1.58458,1.58479,267300004.0
2006-10-03 16:29:00,1.58478,1.58486,1.58468,1.58482,283400003.0
2006-10-03 16:30:00,1.58452,1.58487,1.58452,1.58485,210399998.0
2006-10-03 16:31:00,1.5848,1.58482,1.58453,1.58467,294199995.0
2006-10-03 16:32:00,1.58472,1.58483,1.58462,1.58475,220300001.0
2006-10-03 16:33:00,1.58477,1.58484,1.58466,1.58472,304200003.0
2006-10-03 16:34:00,1.58475,1.58491,1.58464,1.58472,467400002.0
2006-10-03 16:35:00,1.58469,1.58483,1.58462,1.58467,269899999.0
2006-10-03 16:36:00,1.58466,1.58487,1.58466,1.5848,389299996.0
2006-10-03 16:37:00,1.5847,1.58486,1.58466,1.58474,358199997.0
2006-10-03 16:38:00,1.58467,1.58482,1.58461,1.58482,449400001.0
2006-10-03 16:39:00,1.58479,1.5848,1.58466,1.58475,277700000.0
2006-10-03 16:40:00,1.58476,1.58482,1.58459,1.58466,255400005.0
2006-10-03 16:41:00,1.58476,1.58477,1.58448,1.58448,210499999.0
2006-10-03 16:42:00,1.58459,1.58473,1.58441,1.58464,428999999.0
2006-10-03 16:43:00,1.5847,1.58484,1.58446,1.58456,387000002.0
2006-10-03 16:44:00,1.58465,1.58483,1.58456,1.58475,243999999.0
2006-10-03 16:45:00,1.58483,1.5849,1.58466,1.5847,338000001.0
2006-10-03 16:46:00,1.58482,1.58502,1.58479,1.58495,197900000.0
2006-10-03 16:47:00,1.58497,1.58503,1.58478,1.58495,369800002.0
2006-10-03 16:48:00,1.58501,1.58501,1.58461,1.58461,282699997.0
2006-10-03 16:49:00,1.5847,1.58476,1.58465,1.58474,107700001.0
2006-10-03 16:50:00,1.58469,1.58484,1.58467,1.58469,185399999.0
2006-10-03 16:51:00,1.58458,1.58465,1.58432,1.58432,299099998.0
2006-10-03 16:52:00,1.58451,1.58465,1.58451,1.58465,195100001.0
2006-10-03 16:53:00,1.58458,1.5847,1.58453,1.58463,288700001.0
2006-10-03 16:54:00,1.58456,1.5847,1.58441,1.5845,414999999.0
2006-10-03 16:55:00,1.58468,1.58475,1.58455,1.58475,403699998.0
2006-10-03 16:56:00,1.58466,1.58483,1.58464,1.58466,157400000.0
2006-10-03 16:57:00,1.58477,1.58493,1.58467,1.58485,230000002.0
2006-10-03 16:58:00,1.58482,1.58505,1.58468,1.58484,179100000.0
2006-10-03 16:59:00,1.58495,1.58506,1.58477,1.58498,242199998.0
2006-10-03 17:00:00,1.58497,1.58527,1.58497,1.58522,370100001.0
2006-10-03 17:01:00,1.58513,1.58521,1.58497,1.58518,306000001.0
2006-10-03 17:02:00,1.5851,1.58523,1.58496,1.58513,469899996.0
2006-10-03 17:03:00,1.58512,1.58512,1.58483,1.58484,279500005.0
2006-10-03 17:04:00,1.58501,1.58501,1.5847,1.5847,399000000.0
2006-10-03 17:05:00,1.58487,1.58498,1.58481,1.5849,403000001.0
2006-10-03 17:06:00,1.58486,1.58494,1.58474,1.58488,244300004.0
2006-10-03 17:07:00,1.58486,1.58486,1.5845,1.58452,265699998.0
2006-10-03 17:08:00,1.58459,1.58459,1.58431,1.58451,281100000.0
2006-10-03 17:09:00,1.58446,1.58468,1.58445,1.58468,524900006.0
2006-10-03 17:10:00,1.58466,1.5847,1.58449,1.58449,265699998.0
2006-10-03 17:11:00,1.58463,1.58471,1.58445,1.58451,222700003.0
2006-10-03 17:12:00,1.58457,1.58475,1.58456,1.58468,313500006.0
2006-10-03 17:13:00,1.58467,1.58478,1.58456,1.58476,281500000.0
2006-10-03 17:14:00,1.58476,1.58482,1.58458,1.58468,252400002.0
2006-10-03 17:15:00,1.58481,1.58494,1.58457,1.5848,353600004.0
2006-10-03 17:16:00,1.58486,1.58514,1.58485,1.58504,422699998.0
2006-10-03 17:17:00,1.58483,1.58505,1.58483,1.58505,159800002.0
2006-10-03 17:18:00,1.58497,1.58498,1.58476,1.58476,247799998.0
2006-10-03 17:19:00,1.58485,1.58496,1.5848,1.58487,251400001.0
2006-10-03 17:20:00,1.58478,1.58485,1.58468,1.5848,213900000.0
2006-10-03 17:21:00,1.58477,1.58483,1.58474,1.58477,103800002.0
2006-10-03 17:22:00,1.58464,1.58479,1.58462,1.58477,213200001.0
2006-10-03 17:23:00,1.58463,1.58491,1.58459,1.58485,333199999.0
2006-10-03 17:24:00,1.58495,1.58499,1.58471,1.58471,362499999.0
2006-10-03 17:25:00,1.58491,1.58503,1.58479,1.58497,292300004.0
2006-10-03 17:26:00,1.5848,1.58501,1.58478,1.58478,219000006.0
2006-10-03 17:27:00,1.58479,1.58499,1.58479,1.58497,167100000.0
2006-10-03 17:28:00,1.58493,1.58493,1.58469,1.5847,259699997.0
2006-10-03 17:29:00,1.58482,1.58496,1.58477,1.58496,84900000.0
2006-10-03 17:30:00,1.58471,1.58495,1.58471,1.58495,262700001.0
2006-10-03 17:31:00,1.58479,1.58495,1.58473,1.5849,525400003.0
2006-10-03 17:32:00,1.58472,1.5849,1.58467,1.58479,216799999.0
2006-10-03 17:33:00,1.5849,1.58498,1.58482,1.5849,265900000.0
2006-10-03 17:34:00,1.58486,1.58488,1.58468,1.58484,111099998.0
2006-10-03 17:35:00,1.58488,1.58495,1.58476,1.58487,180700001.0
2006-10-03 17:36:00,1.58477,1.58482,1.58457,1.58466,176599998.0
2006-10-03 17:37:00,1.58453,1.58475,1.58453,1.5847,308799997.0
2006-10-03 17:38:00,1.58467,1.58487,1.58466,1.58471,189600001.0
2006-10-03 17:39:00,1.5849,1.5849,1.58462,1.58469,204499995.0
2006-10-03 17:40:00,1.58465,1.58487,1.58447,1.58478,155700000.0
2006-10-03 17:41:00,1.58484,1.58499,1.58472,1.58482,289900002.0
2006-10-03 17:42:00,1.58484,1.58498,1.58476,1.58481,143000001.0
2006-10-03 17:43:00,1.58452,1.58482,1.58452,1.5847,302400001.0
2006-10-03 17:44:00,1.58465,1.58486,1.58445,1.58478,425400002.0
2006-10-03 17:45:00,1.58483,1.58492,1.58472,1.58475,332900000.0
2006-10-03 17:46:00,1.58492,1.58492,1.58473,1.58474,168700002.0
2006-10-03 17:47:00,1.5847,1.58485,1.58458,1.58479,387999998.0
2006-10-03 17:48:00,1.58471,1.58482,1.58456,1.5847,196200004.0
2006-10-03 17:49:00,1.5847,1.58478,1.5845,1.5845,342199998.0
2006-10-03 17:50:00,1.58442,1.58463,1.58436,1.58463,212600004.0
2006-10-03 17:51:00,1.58437,1.5845,1.58431,1.58442,166099997.0
2006-10-03 17:52:00,1.58431,1.5844,1.58412,1.58434,230800000.0
2006-10-03 17:53:00,1.58427,1.58438,1.5841,1.5841,285500002.0
2006-10-03 17:54:00,1.58427,1.58444,1.58419,1.58426,241000000.0
2006-10-03 17:55:00,1.58435,1.58435,1.5842,1.58431,158500000.0
2006-10-03 17:56:00,1.5844,1.58462,1.58434,1.58441,204200004.0
2006-10-03 17:57:00,1.58457,1.58463,1.58446,1.58446,404800005.0
2006-10-03 17:58:00,1.58438,1.58464,1.58438,1.58462,153500000.0
2006-10-03 17:59:00,1.58456,1.58482,1.58456,1.58482,125400002.0
2006-10-03 18:00:00,1.58486,1.58493,1.58469,1.58487,162400003.0
2006-10-03 18:02:00,1.5847,1.5849,1.5847,1.5849,1609700003.0
2006-10-03 18:03:00,1.5848,1.5849,1.5848,1.5849,1609700003.0
2006-10-03 18:04:00,1.585,1.585,1.5848,1.5848,1609700003.0
2006-10-03 18:05:00,1.5847,1.5848,1.5847,1.5848,1609700003.0
2006-10-03 18:07:00,1.5847,1.5848,1.5847,1.5848,1609700003.0
2006-10-03 18:09:00,1.5847,1.58486,1.58459,1.58477,1609700003.0
2006-10-03 18:10:00,1.5847,1.5847,1.5847,1.5847,1551399999.0
2006-10-03 18:11:00,1.5848,1.58485,1.58455,1.58468,1551399999.0
2006-10-03 18:12:00,1.58483,1.58483,1.58463,1.58465,1710299999.0
2006-10-03 18:13:00,1.58483,1.5849,1.58464,1.58464,1413900011.0
2006-10-03 18:14:00,1.5847,1.585,1.5846,1.5846,775200002.0
2006-10-03 18:15:00,1.58466,1.58486,1.58456,1.58486,775200002.0
2006-10-03 18:16:00,1.5847,1.5848,1.5847,1.5848,1551299995.0
2006-10-03 18:17:00,1.5847,1.58483,1.58451,1.58478,1551299995.0
2006-10-03 18:18:00,1.58479,1.58489,1.58466,1.58487,855300000.0
2006-10-03 18:19:00,1.58493,1.58495,1.58461,1.58472,1901700011.0
2006-10-03 18:20:00,1.58481,1.58493,1.5847,1.58488,2146900005.0
2006-10-03 18:21:00,1.58487,1.58493,1.58469,1.58482,698399996.0
2006-10-03 18:22:00,1.58472,1.58488,1.58472,1.58488,831099996.0
2006-10-03 18:23:00,1.5849,1.5849,1.5848,1.5849,1200800006.0
2006-10-03 18:24:00,1.5848,1.5849,1.5847,1.5849,1200800006.0
2006-10-03 18:25:00,1.5848,1.5849,1.5848,1.5849,1200800006.0
2006-10-03 18:26:00,1.5848,1.5849,1.5848,1.5848,1200800006.0
2006-10-03 18:27:00,1.58487,1.58497,1.58472,1.5848,1200800006.0
2006-10-03 18:28:00,1.5848,1.5849,1.5848,1.5849,1957900004.0
2006-10-03 18:29:00,1.58479,1.58494,1.58473,1.5849,1957900004.0
2006-10-03 18:30:00,1.58474,1.58495,1.58474,1.5849,1047100002.0
2006-10-03 18:31:00,1.58479,1.58495,1.58474,1.58495,868500013.0
2006-10-03 18:32:00,1.58488,1.58495,1.58467,1.58485,1378899994.0
2006-10-03 18:33:00,1.5848,1.5849,1.5848,1.5849,2048800003.0
2006-10-03 18:34:00,1.5848,1.5849,1.5848,1.5849,2048800003.0
2006-10-03 18:35:00,1.585,1.58508,1.58492,1.58505,2048800003.0
2006-10-03 18:36:00,1.58505,1.58516,1.58484,1.58507,1289100009.0
2006-10-03 18:37:00,1.58509,1.58518,1.58484,1.58508,2057499989.0
2006-10-03 18:38:00,1.58495,1.58517,1.58476,1.58504,1153399997.0
2006-10-03 18:39:00,1.58501,1.58522,1.58501,1.58515,1750900006.0
2006-10-03 18:40:00,1.5852,1.5852,1.5851,1.5851,1155900007.0
2006-10-03 18:41:00,1.58506,1.58517,1.58491,1.58504,1155900007.0
2006-10-03 18:42:00,1.58525,1.58527,1.58496,1.58508,1274500009.0
2006-10-03 18:43:00,1.58516,1.58524,1.58506,1.58521,363199999.0
2006-10-03 18:44:00,1.58522,1.58522,1.58484,1.58513,785899999.0
2006-10-03 18:45:00,1.58514,1.58518,1.58492,1.58503,364400002.0
2006-10-03 18:46:00,1.58518,1.58518,1.58495,1.58495,497700001.0
2006-10-03 18:47:00,1.58516,1.58518,1.58497,1.58505,172200002.0
2006-10-03 18:48:00,1.58518,1.58518,1.58496,1.585,967100008.0
2006-10-03 18:49:00,1.58516,1.58518,1.58501,1.58511,366400001.0
2006-10-03 18:50:00,1.58517,1.58526,1.58505,1.58505,628900003.0
2006-10-03 18:51:00,1.58508,1.58527,1.58498,1.58511,1378500002.0
2006-10-03 18:52:00,1.58508,1.58524,1.58498,1.58524,1285900007.0
2006-10-03 18:53:00,1.58512,1.58532,1.585,1.58532,1368900013.0
2006-10-03 18:54:00,1.58519,1.58538,1.58516,1.58533,616999999.0
2006-10-03 18:55:00,1.58533,1.58533,1.58499,1.58499,1335799997.0
2006-10-03 18:56:00,1.58517,1.58523,1.58503,1.58516,1071400002.0
2006-10-03 18:57:00,1.58525,1.58527,1.58511,1.5852,547899992.0
2006-10-03 18:58:00,1.58531,1.58538,1.58506,1.58524,1080800004.0
2006-10-03 18:59:00,1.58528,1.58545,1.58524,1.5854,1506500003.0
2006-10-03 19:00:00,1.58523,1.58543,1.58519,1.58538,503800003.0
2006-10-03 19:01:00,1.58542,1.58551,1.58528,1.58551,348599996.0
2006-10-03 19:02:00,1.58536,1.58557,1.58524,1.58537,678599996.0
2006-10-03 19:03:00,1.58551,1.58558,1.58541,1.58541,547300006.0
2006-10-03 19:04:00,1.5854,1.5855,1.5854,1.5855,263100000.0
2006-10-03 19:05:00,1.58555,1.58555,1.58533,1.58539,789900006.0
2006-10-03 19:06:00,1.58542,1.58555,1.58536,1.58548,1839299999.0
2006-10-03 19:07:00,1.58548,1.58555,1.5853,1.58532,725600003.0
2006-10-03 19:08:00,1.58542,1.58562,1.58541,1.5855,1641200012.0
2006-10-03 19:09:00,1.58547,1.58555,1.58528,1.58531,1656000011.0
2006-10-03 19:10:00,1.5854,1.58565,1.58531,1.58558,991599993.0
2006-10-03 19:11:00,1.58563,1.58563,1.58539,1.58548,1463700007.0
2006-10-03 19:12:00,1.5855,1.58567,1.58541,1.58554,682800000.0
2006-10-03 19:13:00,1.58557,1.58576,1.58547,1.5857,438600003.0
2006-10-03 19:14:00,1.58548,1.58558,1.58543,1.58556,446000003.0
2006-10-03 19:15:00,1.58547,1.58553,1.5854,1.58543,1259900001.0
2006-10-03 19:16:00,1.58556,1.58562,1.58545,1.58558,598900008.0
2006-10-03 19:17:00,1.58563,1.58564,1.58536,1.58536,918500007.0
2006-10-03 19:18:00,1.58557,1.58564,1.5854,1.5854,878999997.0
2006-10-03 19:19:00,1.58538,1.58557,1.58536,1.58553,929400006.0
2006-10-03 19:20:00,1.58555,1.58555,1.58523,1.5854,1078100001.0
2006-10-03 19:21:00,1.58548,1.58555,1.58536,1.5854,1099500001.0
2006-10-03 19:22:00,1.5854,1.58546,1.5853,1.58538,155600000.0
2006-10-03 19:23:00,1.58531,1.58549,1.58529,1.58544,546800003.0
2006-10-03 19:24:00,1.58534,1.58555,1.58534,1.58555,513300003.0
2006-10-03 19:25:00,1.58534,1.58552,1.58528,1.5854,853600005.0
2006-10-03 19:26:00,1.58534,1.58545,1.58521,1.58545,1101199997.0
2006-10-03 19:27:00,1.58543,1.58558,1.58532,1.58536,1278400005.0
2006-10-03 19:28:00,1.58533,1.58553,1.58521,1.58531,517800007.0
2006-10-03 19:29:00,1.58523,1.58523,1.5848,1.5848,543499998.0
2006-10-03 19:30:00,1.5852,1.5852,1.5849,1.585,1458400003.0
2006-10-03 19:31:00,1.58514,1.58517,1.58487,1.58494,1458400003.0
2006-10-03 19:32:00,1.58506,1.58514,1.58489,1.58494,731999997.0
2006-10-03 19:33:00,1.58508,1.58518,1.58495,1.58495,900799999.0
2006-10-03 19:34:00,1.5851,1.58518,1.58483,1.58498,1620400001.0
2006-10-03 19:35:00,1.58496,1.58515,1.58478,1.58515,862000011.0
2006-10-03 19:36:00,1.58512,1.58512,1.58476,1.58484,780200005.0
2006-10-03 19:37:00,1.5851,1.58515,1.58499,1.58508,403500004.0
2006-10-03 19:38:00,1.58501,1.58516,1.58496,1.58515,793300005.0
2006-10-03 19:39:00,1.58512,1.5852,1.58484,1.585,1280700003.0
2006-10-03 19:40:00,1.58506,1.58509,1.58495,1.58496,562300006.0
2006-10-03 19:41:00,1.58499,1.58509,1.58497,1.58507,287099998.0
2006-10-03 19:42:00,1.58505,1.58518,1.58495,1.58518,744800007.0
2006-10-03 19:43:00,1.58512,1.58518,1.585,1.5851,401700003.0
2006-10-03 19:44:00,1.58508,1.58518,1.58498,1.5851,1025699990.0
2006-10-03 19:45:00,1.58497,1.58514,1.58491,1.58514,324900006.0
2006-10-03 19:46:00,1.58505,1.58513,1.58488,1.58503,819399992.0
2006-10-03 19:47:00,1.58506,1.58523,1.58494,1.58506,195900004.0
2006-10-03 19:48:00,1.58508,1.58513,1.58501,1.58508,664599995.0
2006-10-03 19:49:00,1.58515,1.58515,1.58495,1.58509,1354600006.0
2006-10-03 19:50:00,1.58507,1.58515,1.58494,1.58508,132800003.0
2006-10-03 19:51:00,1.58512,1.58515,1.58504,1.5851,494599998.0
2006-10-03 19:52:00,1.58508,1.58514,1.58498,1.58511,339500001.0
2006-10-03 19:53:00,1.58498,1.58508,1.58482,1.58497,652000003.0
2006-10-03 19:54:00,1.58501,1.5851,1.58493,1.58495,333800004.0
2006-10-03 19:55:00,1.58502,1.5851,1.58489,1.58502,469300003.0
2006-10-03 19:56:00,1.58495,1.5851,1.5848,1.58501,1315600013.0
2006-10-03 19:57:00,1.58494,1.58507,1.58487,1.585,1194999999.0
2006-10-03 19:58:00,1.58487,1.58515,1.58487,1.58501,1773800010.0
2006-10-03 19:59:00,1.58499,1.58514,1.58496,1.5851,1083500003.0
2006-10-03 20:00:00,1.58515,1.5852,1.58494,1.58494,996400005.0
2006-10-03 20:01:00,1.5851,1.58515,1.58492,1.58498,496400001.0
2006-10-03 20:02:00,1.58494,1.58513,1.58491,1.58513,445800005.0
2006-10-03 20:03:00,1.585,1.58515,1.585,1.58515,252100003.0
2006-10-03 20:04:00,1.58512,1.58515,1.585,1.58508,328300007.0
2006-10-03 20:05:00,1.58502,1.58512,1.58495,1.58508,498100006.0
2006-10-03 20:06:00,1.58509,1.58517,1.58509,1.58515,343099998.0
2006-10-03 20:07:00,1.58508,1.58515,1.585,1.5851,137400000.0
2006-10-03 20:08:00,1.58518,1.58528,1.5851,1.5851,1261000001.0
2006-10-03 20:09:00,1.58509,1.5853,1.58506,1.58528,407800003.0
2006-10-03 20:10:00,1.58514,1.58525,1.58507,1.58519,260799998.0
2006-10-03 20:11:00,1.58518,1.5852,1.58506,1.5851,782999997.0
2006-10-03 20:12:00,1.5852,1.58525,1.58506,1.58511,244799997.0
2006-10-03 20:13:00,1.585,1.58505,1.58442,1.58486,1757500001.0
2006-10-03 20:14:00,1.58507,1.5852,1.58494,1.58511,659900003.0
2006-10-03 20:15:00,1.585,1.58522,1.585,1.58513,1382100001.0
2006-10-03 20:16:00,1.58509,1.5852,1.58497,1.58508,1602200007.0
2006-10-03 20:17:00,1.58499,1.58511,1.5849,1.58511,313400001.0
2006-10-03 20:18:00,1.58501,1.58508,1.5849,1.585,567900000.0
2006-10-03 20:19:00,1.585,1.585,1.585,1.585,507300000.0
2006-10-03 20:20:00,1.5851,1.5851,1.585,1.585,507300000.0
2006-10-03 20:21:00,1.58483,1.58499,1.58483,1.58489,507300000.0
2006-10-03 20:22:00,1.58489,1.58497,1.5848,1.58489,965799999.0
2006-10-03 20:23:00,1.58477,1.58497,1.58468,1.58481,930299998.0
2006-10-03 20:24:00,1.58501,1.58506,1.58483,1.58488,528699999.0
2006-10-03 20:25:00,1.585,1.58507,1.58481,1.58494,890400003.0
2006-10-03 20:26:00,1.58505,1.58505,1.58495,1.58495,457200001.0
2006-10-03 20:27:00,1.58505,1.58505,1.58486,1.58494,573700007.0
2006-10-03 20:28:00,1.5851,1.5851,1.5851,1.5851,1624100006.0
2006-10-03 20:29:00,1.58507,1.58507,1.58469,1.58469,1624100006.0
2006-10-03 20:30:00,1.5851,1.5851,1.585,1.585,558199999.0
2006-10-03 20:31:00,1.5851,1.5851,1.5849,1.585,558199999.0
2006-10-03 20:32:00,1.5849,1.5849,1.5849,1.5849,558199999.0
2006-10-03 20:33:00,1.585,1.58505,1.58475,1.58475,558199999.0
2006-10-03 20:34:00,1.58471,1.58497,1.58468,1.5848,410000004.0
2006-10-03 20:35:00,1.58461,1.58493,1.58461,1.58493,568400001.0
2006-10-03 20:36:00,1.58492,1.5851,1.58473,1.58494,363900001.0
2006-10-03 20:37:00,1.58497,1.58505,1.58476,1.58476,1128899999.0
2006-10-03 20:38:00,1.5849,1.58496,1.5847,1.5847,1590299999.0
2006-10-03 20:39:00,1.58468,1.58502,1.58468,1.58498,1125100004.0
2006-10-03 20:40:00,1.58508,1.58512,1.58488,1.58488,1265300013.0
2006-10-03 20:41:00,1.58476,1.58493,1.5843,1.5849,504100000.0
2006-10-03 20:42:00,1.58503,1.58507,1.5848,1.5848,233200001.0
2006-10-03 20:43:00,1.585,1.58512,1.58487,1.585,798000001.0
2006-10-03 20:44:00,1.58499,1.58509,1.58482,1.58485,1340300002.0
2006-10-03 20:45:00,1.58487,1.58505,1.58485,1.58485,898300001.0
2006-10-03 20:46:00,1.58515,1.58515,1.58488,1.58505,281800003.0
2006-10-03 20:47:00,1.58508,1.58516,1.58494,1.58499,552400002.0
2006-10-03 20:48:00,1.585,1.58515,1.58486,1.58495,1582900008.0
2006-10-03 20:49:00,1.58485,1.5851,1.58481,1.5851,936500008.0
2006-10-03 20:50:00,1.58509,1.58509,1.58487,1.585,1755300003.0
2006-10-03 20:51:00,1.58497,1.5851,1.5849,1.58505,344800000.0
2006-10-03 20:52:00,1.58504,1.5851,1.58487,1.58508,1591599997.0
2006-10-03 20:53:00,1.58495,1.58513,1.58495,1.58505,1622900003.0
2006-10-03 20:54:00,1.58502,1.5851,1.58489,1.58494,868899993.0
2006-10-03 20:55:00,1.58506,1.5851,1.58495,1.58495,554700003.0
2006-10-03 20:56:00,1.5851,1.5851,1.585,1.585,1348100007.0
2006-10-03 20:57:00,1.5851,1.5851,1.5851,1.5851,1348100007.0
2006-10-03 20:58:00,1.585,1.585,1.585,1.585,1348100007.0
2006-10-03 20:59:00,1.5849,1.585,1.5849,1.585,1348100007.0
2006-10-03 21:00:00,1.5851,1.5851,1.585,1.5851,1348100007.0
2006-10-03 21:01:00,1.585,1.5851,1.585,1.585,1348100007.0
2006-10-03 21:02:00,1.5851,1.58515,1.5849,1.58499,1348100007.0
2006-10-03 21:03:00,1.585,1.58518,1.58496,1.58509,1361300003.0
2006-10-03 21:04:00,1.58517,1.58517,1.58498,1.585,312099997.0
2006-10-03 21:05:00,1.58513,1.58516,1.58495,1.58503,847300002.0
2006-10-03 21:06:00,1.58489,1.58522,1.58486,1.585,756600005.0
2006-10-03 21:07:00,1.58503,1.58521,1.58503,1.58513,447799998.0
2006-10-03 21:08:00,1.58509,1.58515,1.58491,1.58506,398100002.0
2006-10-03 21:09:00,1.5851,1.58518,1.585,1.585,684699995.0
2006-10-03 21:10:00,1.58514,1.5852,1.58508,1.5852,963100002.0
2006-10-03 21:11:00,1.58514,1.5852,1.58507,1.58511,693599999.0
2006-10-03 21:12:00,1.5852,1.58526,1.58503,1.58516,219099998.0
2006-10-03 21:13:00,1.58511,1.5852,1.58501,1.58513,677600000.0
2006-10-03 21:14:00,1.58518,1.5852,1.58497,1.58512,754799993.0
2006-10-03 21:15:00,1.58513,1.5852,1.58494,1.5851,890500006.0
2006-10-03 21:16:00,1.58493,1.58517,1.58478,1.58481,640200002.0
2006-10-03 21:17:00,1.585,1.58517,1.58488,1.58511,1450499993.0
2006-10-03 21:18:00,1.5852,1.5852,1.58491,1.58508,627700000.0
2006-10-03 21:19:00,1.58503,1.58515,1.58492,1.5851,702800006.0
2006-10-03 21:20:00,1.5852,1.5852,1.5851,1.5851,1663699995.0
2006-10-03 21:21:00,1.5852,1.5852,1.5851,1.5851,1663699995.0
2006-10-03 21:22:00,1.58512,1.58522,1.58498,1.58515,1663699995.0
2006-10-03 21:23:00,1.5851,1.58522,1.58497,1.5851,1462000002.0
2006-10-03 21:24:00,1.58503,1.58515,1.58497,1.58515,515799996.0
2006-10-03 21:25:00,1.58502,1.58522,1.58481,1.58505,1314500004.0
2006-10-03 21:26:00,1.58508,1.58513,1.58496,1.585,697299998.0
2006-10-03 21:27:00,1.58515,1.5852,1.58504,1.58515,526799997.0
2006-10-03 21:28:00,1.58513,1.58514,1.58495,1.58495,775200007.0
2006-10-03 21:29:00,1.58502,1.58518,1.58497,1.58514,518100004.0
2006-10-03 21:30:00,1.58513,1.58513,1.58495,1.58495,378399999.0
2006-10-03 21:31:00,1.58509,1.58509,1.58489,1.58491,604300003.0
2006-10-03 21:32:00,1.58502,1.58525,1.58493,1.5851,2059300007.0
2006-10-03 21:33:00,1.58505,1.58519,1.58498,1.58503,271499998.0
2006-10-03 21:34:00,1.58515,1.5852,1.58503,1.58505,1381299997.0
2006-10-03 21:35:00,1.58515,1.5852,1.58503,1.58506,1100800012.0
2006-10-03 21:36:00,1.58487,1.58518,1.58487,1.58514,228199999.0
2006-10-03 21:37:00,1.58505,1.58526,1.58502,1.58514,385800007.0
2006-10-03 21:38:00,1.58513,1.58523,1.585,1.58514,441700003.0
2006-10-03 21:39:00,1.58503,1.58517,1.58498,1.58498,300400003.0
2006-10-03 21:40:00,1.58508,1.58524,1.58501,1.58516,614400006.0
2006-10-03 21:41:00,1.58512,1.5852,1.58489,1.58509,670600002.0
2006-10-03 21:42:00,1.58512,1.58527,1.58509,1.58518,486100006.0
2006-10-03 21:43:00,1.5852,1.58528,1.58497,1.58508,1001100002.0
2006-10-03 21:44:00,1.58514,1.5853,1.58507,1.58515,1154900008.0
2006-10-03 21:45:00,1.58503,1.58525,1.58499,1.58515,545700005.0
2006-10-03 21:46:00,1.58499,1.58522,1.58494,1.58518,1143299994.0
2006-10-03 21:47:00,1.58515,1.58527,1.58505,1.58512,1259700005.0
2006-10-03 21:48:00,1.58509,1.58537,1.58509,1.58527,459100001.0
2006-10-03 21:49:00,1.58525,1.58533,1.58511,1.58523,1072499994.0
2006-10-03 21:50:00,1.58517,1.58534,1.58511,1.58534,330099997.0
2006-10-03 21:51:00,1.58535,1.58543,1.58524,1.58526,633300006.0
2006-10-03 21:52:00,1.58536,1.58546,1.58518,1.58531,1497300010.0
2006-10-03 21:53:00,1.58528,1.58542,1.58524,1.5854,485500005.0
2006-10-03 21:54:00,1.58538,1.58545,1.5853,1.5853,187999997.0
2006-10-03 21:55:00,1.58525,1.58539,1.58516,1.58527,547900000.0
2006-10-03 21:56:00,1.5853,1.58531,1.58515,1.58515,554100002.0
2006-10-03 21:57:00,1.58515,1.58533,1.58513,1.58533,495899994.0
2006-10-03 21:58:00,1.58525,1.58534,1.58511,1.58527,674200006.0
2006-10-03 21:59:00,1.58527,1.58533,1.58511,1.58528,887900009.0
2006-10-03 22:00:00,1.58525,1.58536,1.58514,1.58525,690100007.0
2006-10-03 22:01:00,1.58534,1.58534,1.58523,1.58525,238099999.0
2006-10-03 22:02:00,1.58528,1.58538,1.5851,1.58511,1074799999.0
2006-10-03 22:03:00,1.58528,1.58537,1.58514,1.58537,350099998.0
2006-10-03 22:04:00,1.58537,1.58546,1.58528,1.58535,554700002.0
2006-10-03 22:05:00,1.58539,1.58544,1.58526,1.58537,362199997.0
2006-10-03 22:06:00,1.58544,1.58544,1.58522,1.58532,408799997.0
2006-10-03 22:07:00,1.58527,1.58542,1.58519,1.58532,235800003.0
2006-10-03 22:08:00,1.58528,1.58533,1.58513,1.58528,473300000.0
2006-10-03 22:09:00,1.58519,1.5853,1.58512,1.5853,285499998.0
2006-10-03 22:10:00,1.58537,1.58541,1.58521,1.58521,205299997.0
2006-10-03 22:11:00,1.58543,1.58545,1.58531,1.58535,197200001.0
2006-10-03 22:12:00,1.58547,1.58547,1.58522,1.58532,652899997.0
2006-10-03 22:13:00,1.58502,1.58523,1.58502,1.58523,226900002.0
2006-10-03 22:14:00,1.58529,1.58534,1.58516,1.58519,290499999.0
2006-10-03 22:15:00,1.58525,1.58542,1.58513,1.58517,911599994.0
2006-10-03 22:16:00,1.58524,1.58524,1.58507,1.58509,204799998.0
2006-10-03 22:17:00,1.58535,1.58537,1.5853,1.58534,154100000.0
2006-10-03 22:18:00,1.58522,1.58525,1.58505,1.58505,202900000.0
2006-10-03 22:19:00,1.58505,1.58528,1.58501,1.58528,248100002.0
2006-10-03 22:20:00,1.58525,1.5853,1.58507,1.5853,309200003.0
2006-10-03 22:21:00,1.585,1.58522,1.58471,1.5849,269200004.0
2006-10-03 22:22:00,1.58521,1.58536,1.58518,1.5853,761600007.0
2006-10-03 22:23:00,1.58527,1.58535,1.58514,1.58527,246200002.0
2006-10-03 22:24:00,1.58495,1.58513,1.5849,1.58511,273100003.0
2006-10-03 22:25:00,1.5852,1.58534,1.58506,1.58525,559900005.0
2006-10-03 22:26:00,1.58506,1.58541,1.58506,1.58533,689300005.0
2006-10-03 22:27:00,1.58507,1.58527,1.58482,1.58482,138799998.0
2006-10-03 22:28:00,1.58511,1.58537,1.58507,1.58524,735899996.0
2006-10-03 22:29:00,1.58524,1.5853,1.58504,1.58517,789900001.0
2006-10-03 22:30:00,1.58524,1.58538,1.58509,1.5852,793400003.0
2006-10-03 22:31:00,1.58523,1.58523,1.58491,1.58505,362299998.0
2006-10-03 22:32:00,1.5851,1.58525,1.5851,1.58525,172700001.0
2006-10-03 22:33:00,1.58522,1.5853,1.58504,1.58519,275599998.0
2006-10-03 22:34:00,1.58524,1.58535,1.58517,1.5852,686299997.0
2006-10-03 22:35:00,1.58532,1.58532,1.58515,1.58515,196200002.0
2006-10-03 22:36:00,1.58524,1.58531,1.58502,1.58526,669300002.0
2006-10-03 22:37:00,1.5853,1.58545,1.5852,1.58524,461299998.0
2006-10-03 22:38:00,1.58531,1.58548,1.58519,1.58526,424200001.0
2006-10-03 22:39:00,1.58533,1.5854,1.58509,1.58519,691800001.0
2006-10-03 22:40:00,1.58513,1.58535,1.58501,1.58535,872300007.0
2006-10-03 22:41:00,1.58532,1.58546,1.58517,1.5853,635100000.0
2006-10-03 22:42:00,1.58519,1.58548,1.58519,1.58535,654800007.0
2006-10-03 22:43:00,1.58529,1.5855,1.58513,1.58532,1244099996.0
2006-10-03 22:44:00,1.58533,1.58534,1.58507,1.58521,361600000.0
2006-10-03 22:45:00,1.58534,1.58535,1.58511,1.58511,233900000.0
2006-10-03 22:46:00,1.58533,1.58533,1.58504,1.58504,209200001.0
2006-10-03 22:47:00,1.58534,1.58541,1.58514,1.58523,334499998.0
2006-10-03 22:48:00,1.58506,1.5853,1.58475,1.58511,452700001.0
2006-10-03 22:49:00,1.58526,1.58551,1.58523,1.58538,696600004.0
2006-10-03 22:50:00,1.58546,1.58547,1.58517,1.58517,387500006.0
2006-10-03 22:51:00,1.58516,1.58543,1.58516,1.58543,393800003.0
2006-10-03 22:52:00,1.58545,1.58545,1.58511,1.5852,326899995.0
2006-10-03 22:53:00,1.58543,1.58543,1.58493,1.58503,405499999.0
2006-10-03 22:54:00,1.58546,1.58546,1.58516,1.58516,541100001.0
2006-10-03 22:55:00,1.58535,1.58535,1.58511,1.58511,281799999.0
2006-10-03 22:56:00,1.58525,1.58541,1.58521,1.58535,345300003.0
2006-10-03 22:57:00,1.58521,1.58544,1.58521,1.58536,318099996.0
2006-10-03 22:58:00,1.58538,1.58547,1.58531,1.58544,160199997.0
2006-10-03 22:59:00,1.58498,1.58531,1.58482,1.58512,628500007.0
2006-10-03 23:00:00,1.58475,1.58537,1.58446,1.58508,326699998.0
2006-10-03 23:01:00,1.58513,1.58535,1.58508,1.58535,296599999.0
2006-10-03 23:02:00,1.58507,1.58508,1.58473,1.58495,261900002.0
2006-10-03 23:03:00,1.58528,1.58544,1.58526,1.58539,324100002.0
2006-10-03 23:04:00,1.58527,1.58538,1.58507,1.58529,202300000.0
2006-10-03 23:05:00,1.58521,1.58528,1.58504,1.58504,160000000.0
2006-10-03 23:06:00,1.58507,1.58525,1.58502,1.5852,252000003.0
2006-10-03 23:07:00,1.58512,1.58532,1.58512,1.58527,266099997.0
2006-10-03 23:08:00,1.58515,1.58525,1.58503,1.58517,118300000.0
2006-10-03 23:09:00,1.5852,1.58525,1.5852,1.58525,69499998.0
2006-10-03 23:10:00,1.58506,1.58525,1.58503,1.5852,183600000.0
2006-10-03 23:11:00,1.58506,1.58518,1.58498,1.58506,132600001.0
2006-10-03 23:12:00,1.58479,1.5852,1.58479,1.5852,209899999.0
2006-10-03 23:13:00,1.58514,1.58528,1.58506,1.58511,315299997.0
2006-10-03 23:14:00,1.58504,1.58513,1.58489,1.58504,196999997.0
2006-10-03 23:15:00,1.58505,1.5851,1.58483,1.5851,370000003.0
2006-10-03 23:16:00,1.58516,1.5854,1.58499,1.58526,295200001.0
2006-10-03 23:17:00,1.58534,1.58541,1.58517,1.58524,399500004.0
2006-10-03 23:18:00,1.58511,1.58533,1.58506,1.58533,291799999.0
2006-10-03 23:19:00,1.58535,1.58535,1.58513,1.58513,62300000.0
2006-10-03 23:20:00,1.58523,1.58529,1.58513,1.58529,82299998.0
2006-10-03 23:21:00,1.58517,1.58543,1.58517,1.58542,169500000.0
2006-10-03 23:22:00,1.58536,1.58554,1.5852,1.5852,413099993.0
2006-10-03 23:23:00,1.58512,1.58525,1.58512,1.58525,90600002.0
2006-10-03 23:24:00,1.58526,1.58544,1.58523,1.58544,311500000.0
2006-10-03 23:25:00,1.58541,1.58549,1.58529,1.58541,86400002.0
2006-10-03 23:26:00,1.58545,1.58553,1.58531,1.58541,238800000.0
2006-10-03 23:27:00,1.58541,1.58548,1.58539,1.58542,78200001.0
2006-10-03 23:28:00,1.58552,1.58553,1.58535,1.58535,206999999.0
2006-10-03 23:29:00,1.58526,1.58546,1.58522,1.58543,438800000.0
2006-10-03 23:30:00,1.58534,1.58542,1.58518,1.58532,297999996.0
2006-10-03 23:31:00,1.5852,1.58542,1.5851,1.5852,286300004.0
2006-10-03 23:32:00,1.58535,1.5854,1.58506,1.58533,335500006.0
2006-10-03 23:33:00,1.58527,1.58542,1.58527,1.5854,124800000.0
2006-10-03 23:34:00,1.58538,1.58545,1.5853,1.5854,258999994.0
2006-10-03 23:35:00,1.5854,1.5854,1.5853,1.5853,71100000.0
2006-10-03 23:36:00,1.58521,1.58538,1.58506,1.58522,245400001.0
2006-10-03 23:37:00,1.58504,1.58517,1.58504,1.58517,32000000.0
2006-10-03 23:38:00,1.58525,1.5853,1.5851,1.58528,110699999.0
2006-10-03 23:39:00,1.58523,1.58531,1.58517,1.58524,87400000.0
2006-10-03 23:40:00,1.58519,1.58531,1.58512,1.58518,244600004.0
2006-10-03 23:41:00,1.58521,1.58532,1.58496,1.58518,266099995.0
2006-10-03 23:42:00,1.5852,1.58527,1.58502,1.58502,286400001.0
2006-10-03 23:43:00,1.58526,1.58526,1.58516,1.58516,108600001.0
2006-10-03 23:44:00,1.58508,1.58533,1.58508,1.58533,309300004.0
2006-10-03 23:45:00,1.58525,1.5853,1.5851,1.58522,296600001.0
2006-10-03 23:46:00,1.58522,1.58542,1.58517,1.58535,151500002.0
2006-10-03 23:47:00,1.58495,1.58533,1.58491,1.58515,339500004.0
2006-10-03 23:48:00,1.58518,1.58539,1.5851,1.58517,292400001.0
2006-10-03 23:49:00,1.58542,1.58542,1.58506,1.58521,215700005.0
2006-10-03 23:50:00,1.5853,1.58545,1.5853,1.58545,159900005.0
2006-10-03 23:51:00,1.5853,1.58545,1.5853,1.5854,256299997.0
2006-10-03 23:52:00,1.58533,1.58545,1.58519,1.58545,178899998.0
2006-10-03 23:53:00,1.58545,1.58545,1.5852,1.58532,229400000.0
2006-10-03 23:54:00,1.58532,1.58546,1.58506,1.5851,393900000.0
2006-10-03 23:55:00,1.5854,1.5854,1.58522,1.58522,36000000.0
2006-10-03 23:56:00,1.58531,1.58543,1.58522,1.58543,102599999.0
2006-10-03 23:57:00,1.58545,1.58547,1.58523,1.58523,150799999.0
2006-10-03 23:58:00,1.58522,1.5854,1.58522,1.5854,61700000.0
2006-10-03 23:59:00,1.58527,1.58539,1.58527,1.58539,34300000.0
2006-10-04 00:00:00,1.58541,1.58541,1.58535,1.58535,34400000.0
2006-10-04 00:01:00,1.58529,1.5854,1.58522,1.58529,231500002.0
2006-10-04 00:02:00,1.58519,1.58542,1.58519,1.58532,270099998.0
2006-10-04 00:03:00,1.58516,1.5854,1.58516,1.58537,432699997.0
2006-10-04 00:04:00,1.58527,1.5853,1.58514,1.5852,106000002.0
2006-10-04 00:05:00,1.58521,1.58535,1.58518,1.5852,186100002.0
2006-10-04 00:06:00,1.58532,1.58532,1.58504,1.58504,73300000.0
2006-10-04 00:07:00,1.58514,1.58537,1.58496,1.58536,296500002.0
2006-10-04 00:08:00,1.58522,1.58526,1.58511,1.58514,115000000.0
2006-10-04 00:09:00,1.58532,1.58541,1.58523,1.58537,201400000.0
2006-10-04 00:10:00,1.5854,1.58545,1.5854,1.58545,76600001.0
2006-10-04 00:11:00,1.58521,1.58535,1.58475,1.5848,256400004.0
2006-10-04 00:12:00,1.58535,1.58543,1.58523,1.58533,115699999.0
2006-10-04 00:13:00,1.58545,1.58545,1.58522,1.58522,96400001.0
2006-10-04 00:14:00,1.58537,1.5854,1.58525,1.5853,103800002.0
2006-10-04 00:15:00,1.58538,1.58543,1.58526,1.5854,233000002.0
2006-10-04 00:16:00,1.58531,1.58547,1.58527,1.5854,249999999.0
2006-10-04 00:17:00,1.58539,1.58553,1.58521,1.58528,391499996.0
2006-10-04 00:18:00,1.58532,1.58543,1.58515,1.58537,291399996.0
2006-10-04 00:19:00,1.58525,1.58541,1.58525,1.58541,234300002.0
2006-10-04 00:20:00,1.58537,1.58547,1.58518,1.5854,295299998.0
2006-10-04 00:21:00,1.58535,1.58555,1.58529,1.58545,233000000.0
2006-10-04 00:22:00,1.58552,1.58556,1.58528,1.58548,227000000.0
2006-10-04 00:23:00,1.58554,1.58559,1.58532,1.58532,263699999.0
2006-10-04 00:24:00,1.58538,1.58557,1.58527,1.58543,156600002.0
2006-10-04 00:25:00,1.58536,1.58552,1.5853,1.58548,314600006.0
2006-10-04 00:26:00,1.58541,1.58548,1.58532,1.58546,265399999.0
2006-10-04 00:27:00,1.58548,1.58548,1.58536,1.58545,67800000.0
2006-10-04 00:28:00,1.5854,1.58545,1.58529,1.58537,209300000.0
2006-10-04 00:29:00,1.58545,1.58545,1.58526,1.58531,234100003.0
2006-10-04 00:30:00,1.58533,1.58544,1.58526,1.58527,313200004.0
2006-10-04 00:31:00,1.58532,1.58543,1.5852,1.5852,120699998.0
2006-10-04 00:32:00,1.58528,1.58554,1.58528,1.58554,225300002.0
2006-10-04 00:33:00,1.58549,1.5856,1.58537,1.58545,235500000.0
2006-10-04 00:34:00,1.58533,1.58557,1.58533,1.58548,327700000.0
2006-10-04 00:35:00,1.5854,1.5855,1.5854,1.5855,32800001.0
2006-10-04 00:36:00,1.58559,1.58562,1.58543,1.58556,357900000.0
2006-10-04 00:37:00,1.58549,1.58561,1.58538,1.58542,312099999.0
2006-10-04 00:38:00,1.58544,1.58559,1.58537,1.58558,297500007.0
2006-10-04 00:39:00,1.5856,1.58566,1.58535,1.58544,238100001.0
2006-10-04 00:40:00,1.58551,1.5856,1.58542,1.58543,305599999.0
2006-10-04 00:41:00,1.58549,1.58558,1.58541,1.58547,126999997.0
2006-10-04 00:42:00,1.58529,1.58545,1.58526,1.58537,383499999.0
2006-10-04 00:43:00,1.58533,1.58566,1.58526,1.58566,358200002.0
2006-10-04 00:44:00,1.58552,1.58569,1.5854,1.58562,378600008.0
2006-10-04 00:45:00,1.58549,1.58561,1.58541,1.58555,149499999.0
2006-10-04 00:46:00,1.58539,1.58566,1.58539,1.58547,257600000.0
2006-10-04 00:47:00,1.58535,1.58559,1.58535,1.5854,361000001.0
2006-10-04 00:48:00,1.58557,1.58567,1.58547,1.5856,284800002.0
2006-10-04 00:49:00,1.58543,1.58555,1.58539,1.58545,146899997.0
2006-10-04 00:50:00,1.58545,1.58554,1.58535,1.58554,246499999.0
2006-10-04 00:51:00,1.58537,1.58555,1.58516,1.58545,213200002.0
2006-10-04 00:52:00,1.58557,1.58557,1.58527,1.58545,220500000.0
2006-10-04 00:53:00,1.58544,1.58556,1.58526,1.58556,235300006.0
2006-10-04 00:54:00,1.58549,1.58558,1.58533,1.5855,381100003.0
2006-10-04 00:55:00,1.5852,1.58552,1.58508,1.58526,358099997.0
2006-10-04 00:56:00,1.5853,1.5855,1.5853,1.5855,112000002.0
2006-10-04 00:57:00,1.58542,1.58557,1.58527,1.58534,464099994.0
2006-10-04 00:58:00,1.58542,1.58559,1.58532,1.58559,117099999.0
2006-10-04 00:59:00,1.58537,1.58567,1.58537,1.58567,24800000.0
2006-10-04 01:00:00,1.5855,1.58567,1.58548,1.5856,215700000.0
2006-10-04 01:01:00,1.58566,1.58574,1.58553,1.5857,370599998.0
2006-10-04 01:02:00,1.5857,1.58575,1.5856,1.58568,212400001.0
2006-10-04 01:03:00,1.58565,1.58568,1.58539,1.5856,360999995.0
2006-10-04 01:04:00,1.58528,1.58554,1.58514,1.58516,528300001.0
2006-10-04 01:05:00,1.58565,1.5857,1.58548,1.58562,287599999.0
2006-10-04 01:06:00,1.58556,1.58566,1.58535,1.58547,128800000.0
2006-10-04 01:07:00,1.58544,1.58567,1.58544,1.58567,233400003.0
2006-10-04 01:08:00,1.58554,1.58565,1.5855,1.58563,161500000.0
2006-10-04 01:09:00,1.58557,1.58564,1.58542,1.58561,212299999.0
2006-10-04 01:10:00,1.58516,1.58546,1.58509,1.58546,291300000.0
2006-10-04 01:11:00,1.58562,1.58564,1.58548,1.58548,111100000.0
2006-10-04 01:12:00,1.58538,1.58565,1.58497,1.58497,322500003.0
2006-10-04 01:13:00,1.5856,1.58563,1.58532,1.58532,199000003.0
2006-10-04 01:14:00,1.5856,1.58567,1.58548,1.58557,325900006.0
2006-10-04 01:15:00,1.58556,1.58564,1.58546,1.58556,240300002.0
2006-10-04 01:16:00,1.58537,1.5856,1.58537,1.58546,202700000.0
2006-10-04 01:17:00,1.58545,1.58558,1.58508,1.58508,348800004.0
2006-10-04 01:18:00,1.58547,1.58566,1.58547,1.58559,200299996.0
2006-10-04 01:19:00,1.58551,1.58561,1.58531,1.58551,121199999.0
2006-10-04 01:20:00,1.58562,1.58562,1.58545,1.58555,117299999.0
2006-10-04 01:21:00,1.58555,1.58562,1.58543,1.58551,105300001.0
2006-10-04 01:22:00,1.58555,1.58561,1.58555,1.58561,19200000.0
2006-10-04 01:23:00,1.58545,1.58562,1.58544,1.58547,332200004.0
2006-10-04 01:24:00,1.58539,1.58554,1.58499,1.58528,492699997.0
2006-10-04 01:25:00,1.58535,1.58555,1.58535,1.58555,45600002.0
2006-10-04 01:26:00,1.58568,1.58568,1.58562,1.58562,71700000.0
2006-10-04 01:27:00,1.58543,1.58568,1.58543,1.58568,462500000.0
2006-10-04 01:28:00,1.58562,1.58573,1.58558,1.58572,229900004.0
2006-10-04 01:29:00,1.58552,1.58567,1.58535,1.58559,457400000.0
2006-10-04 01:30:00,1.58554,1.58565,1.5855,1.58562,103000004.0
2006-10-04 01:31:00,1.5855,1.58564,1.58549,1.58557,220399998.0
2006-10-04 01:32:00,1.5857,1.5857,1.58548,1.58565,279400000.0
2006-10-04 01:33:00,1.58553,1.58566,1.58503,1.58524,431500001.0
2006-10-04 01:34:00,1.58535,1.58573,1.58535,1.58569,298400001.0
2006-10-04 01:35:00,1.58568,1.58581,1.58558,1.58573,242500005.0
2006-10-04 01:36:00,1.58552,1.58556,1.58535,1.58545,242699998.0
2006-10-04 01:37:00,1.58552,1.58552,1.58538,1.5854,188099997.0
2006-10-04 01:38:00,1.58555,1.58569,1.58542,1.58564,392900000.0
2006-10-04 01:39:00,1.58568,1.5857,1.58549,1.58549,263999996.0
2006-10-04 01:40:00,1.58566,1.58572,1.58554,1.58554,217200002.0
2006-10-04 01:41:00,1.58558,1.58565,1.58546,1.5856,209200000.0
2006-10-04 01:42:00,1.58552,1.58568,1.58552,1.58562,327500002.0
2006-10-04 01:43:00,1.58556,1.58563,1.58544,1.58552,85600000.0
2006-10-04 01:44:00,1.5855,1.58555,1.5855,1.58555,121600000.0
2006-10-04 01:45:00,1.5855,1.58555,1.5855,1.58555,55899999.0
2006-10-04 01:46:00,1.58508,1.58557,1.58493,1.5855,334800000.0
2006-10-04 01:47:00,1.58552,1.5856,1.58521,1.5853,425700003.0
2006-10-04 01:48:00,1.58539,1.58547,1.58529,1.5854,216899998.0
2006-10-04 01:49:00,1.58527,1.58542,1.58516,1.58532,196100000.0
2006-10-04 01:50:00,1.58538,1.58545,1.58527,1.58537,94800001.0
2006-10-04 01:51:00,1.58542,1.58551,1.58531,1.58531,337699998.0
2006-10-04 01:52:00,1.5852,1.58535,1.5852,1.58535,47100000.0
2006-10-04 01:53:00,1.58534,1.58547,1.58524,1.58539,154300001.0
2006-10-04 01:54:00,1.58546,1.58553,1.58527,1.58535,369399998.0
2006-10-04 01:55:00,1.58544,1.58544,1.58516,1.58516,305300000.0
2006-10-04 01:56:00,1.58525,1.58544,1.58523,1.58527,174500000.0
2006-10-04 01:57:00,1.58544,1.58551,1.58537,1.58543,32000000.0
2006-10-04 01:58:00,1.58536,1.58552,1.58533,1.58534,321000003.0
2006-10-04 01:59:00,1.58529,1.58565,1.58529,1.58565,144400000.0
2006-10-04 02:00:00,1.58572,1.58576,1.58547,1.58552,233999997.0
2006-10-04 02:01:00,1.5857,1.58575,1.58561,1.58568,76800000.0
2006-10-04 02:02:00,1.58533,1.58563,1.58525,1.58542,515000002.0
2006-10-04 02:03:00,1.58568,1.58577,1.58558,1.58564,401899999.0
2006-10-04 02:04:00,1.58566,1.5858,1.58558,1.58575,395200001.0
2006-10-04 02:05:00,1.58559,1.58575,1.58547,1.58562,182900002.0
2006-10-04 02:06:00,1.58568,1.58578,1.5856,1.58571,279100000.0
2006-10-04 02:07:00,1.58575,1.58582,1.58561,1.58577,319300001.0
2006-10-04 02:08:00,1.58571,1.58571,1.5853,1.5853,205399999.0
2006-10-04 02:09:00,1.58548,1.58562,1.58545,1.58557,235500001.0
2006-10-04 02:10:00,1.58567,1.58567,1.58552,1.58562,403399995.0
2006-10-04 02:11:00,1.5855,1.58565,1.58538,1.5856,171800000.0
2006-10-04 02:12:00,1.58543,1.58573,1.58543,1.58567,131699999.0
2006-10-04 02:13:00,1.58564,1.58564,1.58549,1.58563,258599996.0
2006-10-04 02:14:00,1.58555,1.58574,1.58551,1.58574,176199997.0
2006-10-04 02:15:00,1.58563,1.58567,1.58542,1.58542,188299997.0
2006-10-04 02:16:00,1.58542,1.58558,1.58542,1.58558,56000002.0
2006-10-04 02:17:00,1.58554,1.58556,1.5854,1.58545,56800000.0
2006-10-04 02:18:00,1.58555,1.58565,1.58547,1.58552,91400000.0
2006-10-04 02:19:00,1.58566,1.58574,1.58551,1.5856,211300003.0
2006-10-04 02:20:00,1.58558,1.58572,1.5855,1.58556,120800000.0
2006-10-04 02:21:00,1.58575,1.58582,1.5856,1.58577,390799999.0
2006-10-04 02:22:00,1.58572,1.58582,1.58562,1.58565,290999999.0
2006-10-04 02:23:00,1.5858,1.5858,1.58552,1.58558,233100000.0
2006-10-04 02:24:00,1.5857,1.58583,1.58561,1.58581,317099998.0
2006-10-04 02:25:00,1.58577,1.58577,1.58568,1.58568,68800000.0
2006-10-04 02:26:00,1.58575,1.58576,1.58553,1.5857,305599998.0
2006-10-04 02:27:00,1.58578,1.58579,1.58559,1.58559,221300002.0
2006-10-04 02:28:00,1.58551,1.58576,1.5855,1.58564,359299994.0
2006-10-04 02:29:00,1.5856,1.58572,1.58541,1.58564,291000000.0
2006-10-04 02:30:00,1.58544,1.58578,1.58544,1.58567,230300003.0
2006-10-04 02:31:00,1.5856,1.5857,1.5856,1.5857,145399997.0
2006-10-04 02:32:00,1.58558,1.58575,1.58551,1.58568,254399999.0
2006-10-04 02:33:00,1.58531,1.58565,1.58504,1.5854,322900005.0
2006-10-04 02:34:00,1.5857,1.5857,1.5856,1.5856,33500000.0
2006-10-04 02:35:00,1.58578,1.58578,1.58553,1.58563,486899994.0
2006-10-04 02:36:00,1.58567,1.58577,1.58551,1.58577,236500002.0
2006-10-04 02:37:00,1.58558,1.58584,1.58558,1.58574,239600002.0
2006-10-04 02:38:00,1.58553,1.58566,1.58548,1.58563,186600002.0
2006-10-04 02:39:00,1.58554,1.58574,1.58553,1.58574,156700000.0
2006-10-04 02:40:00,1.58569,1.58574,1.58555,1.58568,357300001.0
2006-10-04 02:41:00,1.58567,1.58575,1.5855,1.5855,338500003.0
2006-10-04 02:42:00,1.58558,1.58572,1.58547,1.58552,332899999.0
2006-10-04 02:43:00,1.58565,1.58571,1.58565,1.58571,76700000.0
2006-10-04 02:44:00,1.58562,1.58578,1.58562,1.58578,70700000.0
2006-10-04 02:45:00,1.58575,1.5858,1.58567,1.58573,43100001.0
2006-10-04 02:46:00,1.58571,1.58571,1.58549,1.58549,122999998.0
2006-10-04 02:47:00,1.58565,1.58575,1.5855,1.58567,316500004.0
2006-10-04 02:48:00,1.58572,1.58572,1.58549,1.5856,276499998.0
2006-10-04 02:49:00,1.58564,1.58564,1.58552,1.58552,66300002.0
2006-10-04 02:50:00,1.5857,1.58575,1.58562,1.58568,50300000.0
2006-10-04 02:51:00,1.58569,1.5858,1.58561,1.58577,350099997.0
2006-10-04 02:52:00,1.58572,1.58577,1.58554,1.58563,220899999.0
2006-10-04 02:53:00,1.5854,1.58552,1.58523,1.58523,299899996.0
2006-10-04 02:54:00,1.58573,1.58577,1.58565,1.5857,48000000.0
2006-10-04 02:55:00,1.5856,1.58572,1.58551,1.58561,117300002.0
2006-10-04 02:56:00,1.58552,1.58563,1.58547,1.58552,247300001.0
2006-10-04 02:57:00,1.58526,1.58562,1.58503,1.58542,319599998.0
2006-10-04 02:58:00,1.58555,1.58568,1.58551,1.58554,228500004.0
2006-10-04 02:59:00,1.58565,1.58575,1.58557,1.5856,224599996.0
2006-10-04 03:00:00,1.5857,1.5857,1.5856,1.5856,28099999.0
2006-10-04 03:01:00,1.58555,1.58576,1.58555,1.5857,413500001.0
2006-10-04 03:02:00,1.58565,1.58575,1.58536,1.58536,220500001.0
2006-10-04 03:03:00,1.58556,1.58573,1.58556,1.58573,372900000.0
2006-10-04 03:04:00,1.58568,1.58568,1.5855,1.5855,36900000.0
2006-10-04 03:05:00,1.58558,1.58573,1.58552,1.58563,231600006.0
2006-10-04 03:06:00,1.5857,1.58575,1.5857,1.58575,79000002.0
2006-10-04 03:07:00,1.5855,1.5857,1.5855,1.5857,270100001.0
2006-10-04 03:08:00,1.5856,1.58575,1.5856,1.5856,244800000.0
2006-10-04 03:09:00,1.58559,1.5857,1.58551,1.58565,173800002.0
2006-10-04 03:10:00,1.58558,1.58568,1.58541,1.58568,317200003.0
2006-10-04 03:11:00,1.58555,1.58566,1.58546,1.5856,152400000.0
2006-10-04 03:12:00,1.58554,1.58569,1.5854,1.58569,273300004.0
2006-10-04 03:13:00,1.58562,1.58569,1.58547,1.58547,299499998.0
2006-10-04 03:14:00,1.58557,1.58562,1.58486,1.58531,218800000.0
2006-10-04 03:15:00,1.58558,1.58558,1.58546,1.58546,55800001.0
2006-10-04 03:16:00,1.58545,1.58563,1.58526,1.58542,215999997.0
2006-10-04 03:17:00,1.58528,1.58546,1.58497,1.58497,395700001.0
2006-10-04 03:18:00,1.58552,1.58558,1.58525,1.58543,251899997.0
2006-10-04 03:19:00,1.58535,1.58559,1.58502,1.58535,449700003.0
2006-10-04 03:20:00,1.58548,1.58555,1.58536,1.58548,210799998.0
2006-10-04 03:21:00,1.5855,1.5855,1.5854,1.5854,43100000.0
2006-10-04 03:22:00,1.58556,1.58562,1.5855,1.5855,39200001.0
2006-10-04 03:23:00,1.58565,1.58568,1.58547,1.58547,262699999.0
2006-10-04 03:24:00,1.58556,1.5857,1.58552,1.5857,191300002.0
2006-10-04 03:25:00,1.58557,1.58568,1.58546,1.58568,101500001.0
2006-10-04 03:26:00,1.58557,1.58557,1.58544,1.58544,43200000.0
2006-10-04 03:27:00,1.58557,1.58557,1.58545,1.58545,117400002.0
2006-10-04 03:28:00,1.58543,1.58563,1.58543,1.58562,267500004.0
2006-10-04 03:29:00,1.58555,1.58568,1.58545,1.58561,103800002.0
2006-10-04 03:30:00,1.58546,1.58558,1.58546,1.58558,44700001.0
2006-10-04 03:31:00,1.5855,1.5856,1.5855,1.5856,60499999.0
2006-10-04 03:32:00,1.58553,1.58568,1.58539,1.58558,317099996.0
2006-10-04 03:33:00,1.58555,1.58564,1.58541,1.58549,51500000.0
2006-10-04 03:34:00,1.5853,1.58562,1.58501,1.58551,474800000.0
2006-10-04 03:35:00,1.58545,1.58555,1.58545,1.58555,14400000.0
2006-10-04 03:36:00,1.58557,1.58573,1.58539,1.58548,281599998.0
2006-10-04 03:37:00,1.58555,1.58565,1.58542,1.58549,230000002.0
2006-10-04 03:38:00,1.58553,1.58561,1.58547,1.58554,71200002.0
2006-10-04 03:39:00,1.58546,1.58546,1.58518,1.58533,148000002.0
2006-10-04 03:40:00,1.58539,1.58552,1.58522,1.58533,203400000.0
2006-10-04 03:41:00,1.58533,1.58541,1.58517,1.58524,238099996.0
2006-10-04 03:42:00,1.58531,1.58539,1.58521,1.58527,334600004.0
2006-10-04 03:43:00,1.58527,1.58545,1.58522,1.58535,243000002.0
2006-10-04 03:44:00,1.58527,1.58545,1.58527,1.58545,91900002.0
2006-10-04 03:45:00,1.58533,1.58541,1.58517,1.5853,514800006.0
2006-10-04 03:46:00,1.58518,1.58535,1.58513,1.58535,274699997.0
2006-10-04 03:47:00,1.5854,1.58549,1.58527,1.58542,146300002.0
2006-10-04 03:48:00,1.58544,1.5855,1.58527,1.58532,131300000.0
2006-10-04 03:49:00,1.58541,1.58557,1.58536,1.58557,235300000.0
2006-10-04 03:50:00,1.58554,1.58564,1.58546,1.58562,455300008.0
2006-10-04 03:51:00,1.58558,1.58558,1.58539,1.58549,198699998.0
2006-10-04 03:52:00,1.58537,1.58537,1.58517,1.5853,131799999.0
2006-10-04 03:53:00,1.58534,1.58547,1.58529,1.58547,290899998.0
2006-10-04 03:54:00,1.58541,1.58547,1.58535,1.58543,114099998.0
2006-10-04 03:55:00,1.58519,1.58539,1.58519,1.58533,106900002.0
2006-10-04 03:56:00,1.58523,1.58549,1.58523,1.58547,277799999.0
2006-10-04 03:57:00,1.58542,1.5855,1.5853,1.5854,142199999.0
2006-10-04 03:58:00,1.58545,1.58554,1.58521,1.58521,299400000.0
2006-10-04 03:59:00,1.5854,1.58548,1.58527,1.58532,476299997.0
2006-10-04 04:00:00,1.58538,1.58545,1.58532,1.5854,76300002.0
2006-10-04 04:01:00,1.5854,1.58547,1.58524,1.58529,386000004.0
2006-10-04 04:02:00,1.58539,1.58552,1.58534,1.58545,261500003.0
2006-10-04 04:03:00,1.58526,1.58551,1.58521,1.58536,266100001.0
2006-10-04 04:04:00,1.58534,1.58547,1.58525,1.58545,229200000.0
2006-10-04 04:05:00,1.5854,1.5855,1.58528,1.58544,265200001.0
2006-10-04 04:06:00,1.58535,1.5855,1.58533,1.5855,400600007.0
2006-10-04 04:07:00,1.58545,1.58552,1.58527,1.5855,312800001.0
2006-10-04 04:08:00,1.58547,1.58552,1.58534,1.58541,435799995.0
2006-10-04 04:09:00,1.58532,1.5855,1.58512,1.58535,151400001.0
2006-10-04 04:10:00,1.58546,1.58551,1.58536,1.58541,204499998.0
2006-10-04 04:11:00,1.58532,1.58553,1.58531,1.58545,279599998.0
2006-10-04 04:12:00,1.58519,1.58534,1.5849,1.58522,244700004.0
2006-10-04 04:13:00,1.58545,1.58545,1.5853,1.5853,20000000.0
2006-10-04 04:14:00,1.5854,1.5855,1.5854,1.5855,34299999.0
2006-10-04 04:15:00,1.58545,1.58551,1.58545,1.58549,75799999.0
2006-10-04 04:16:00,1.58537,1.58552,1.58523,1.58548,234700000.0
2006-10-04 04:17:00,1.58535,1.58546,1.58535,1.58544,99900000.0
2006-10-04 04:18:00,1.58544,1.58551,1.58537,1.58543,30400000.0
2006-10-04 04:19:00,1.58542,1.58548,1.58525,1.58529,176700002.0
2006-10-04 04:20:00,1.58546,1.58546,1.5852,1.5852,74800002.0
2006-10-04 04:21:00,1.58553,1.58553,1.58528,1.5853,222900001.0
2006-10-04 04:22:00,1.58533,1.58545,1.58517,1.58535,188799999.0
2006-10-04 04:23:00,1.5853,1.58554,1.5853,1.58548,441500001.0
2006-10-04 04:24:00,1.58545,1.5855,1.58528,1.58534,367600002.0
2006-10-04 04:25:00,1.58512,1.58542,1.58508,1.58523,211600000.0
2006-10-04 04:26:00,1.58545,1.58554,1.58537,1.58554,442200001.0
2006-10-04 04:27:00,1.58552,1.58557,1.58539,1.58545,295500000.0
2006-10-04 04:28:00,1.58535,1.58552,1.58535,1.58552,112600000.0
2006-10-04 04:29:00,1.58547,1.58547,1.5853,1.5853,116699998.0
2006-10-04 04:30:00,1.58528,1.5855,1.58528,1.5855,43900000.0
2006-10-04 04:31:00,1.58525,1.58539,1.58508,1.58517,291800003.0
2006-10-04 04:32:00,1.5855,1.58555,1.58541,1.58548,67599999.0
2006-10-04 04:33:00,1.58541,1.58555,1.58532,1.58549,286399999.0
2006-10-04 04:34:00,1.58545,1.58557,1.58537,1.58549,390100001.0
2006-10-04 04:35:00,1.58543,1.58557,1.58525,1.58547,336100003.0
2006-10-04 04:36:00,1.58545,1.58563,1.5853,1.58563,352200003.0
2006-10-04 04:37:00,1.5856,1.58568,1.58545,1.58566,372599996.0
2006-10-04 04:38:00,1.58557,1.58577,1.58553,1.58577,339900003.0
2006-10-04 04:39:00,1.58566,1.58578,1.5855,1.5857,541399999.0
2006-10-04 04:40:00,1.58579,1.5858,1.58564,1.58569,243699999.0
2006-10-04 04:41:00,1.58584,1.58596,1.58581,1.58596,152499998.0
2006-10-04 04:42:00,1.58601,1.58603,1.58573,1.58573,528400001.0
2006-10-04 04:43:00,1.58578,1.58596,1.58575,1.58575,184399998.0
2006-10-04 04:44:00,1.58595,1.58595,1.5859,1.5859,8200000.0
2006-10-04 04:45:00,1.58573,1.58595,1.58566,1.58583,197199999.0
2006-10-04 04:46:00,1.58589,1.58589,1.58573,1.58582,80799999.0
2006-10-04 04:47:00,1.58586,1.58595,1.58568,1.58585,243600003.0
2006-10-04 04:48:00,1.58587,1.58596,1.5857,1.58586,265100008.0
2006-10-04 04:49:00,1.58598,1.58598,1.58574,1.58585,421699996.0
2006-10-04 04:50:00,1.58591,1.58615,1.58589,1.58615,63200000.0
2006-10-04 04:51:00,1.58613,1.58629,1.58603,1.58618,329500006.0
2006-10-04 04:52:00,1.58598,1.58623,1.58598,1.58618,302700004.0
2006-10-04 04:53:00,1.58617,1.58635,1.58601,1.5861,229900004.0
2006-10-04 04:54:00,1.58607,1.58627,1.58601,1.58627,197799999.0
2006-10-04 04:55:00,1.58605,1.58623,1.58605,1.58623,91899999.0
2006-10-04 04:56:00,1.58615,1.58625,1.58615,1.58625,36000000.0
2006-10-04 04:57:00,1.58625,1.5863,1.5861,1.58623,215500004.0
2006-10-04 04:58:00,1.58621,1.58634,1.58615,1.58626,446700007.0
2006-10-04 04:59:00,1.58619,1.58631,1.58608,1.58612,214200000.0
2006-10-04 05:00:00,1.58608,1.58624,1.586,1.58609,323400003.0
2006-10-04 05:01:00,1.58601,1.58623,1.58593,1.58613,366799999.0
2006-10-04 05:02:00,1.58596,1.58624,1.58596,1.58619,301399998.0
2006-10-04 05:03:00,1.58613,1.58622,1.58598,1.58615,225699996.0
2006-10-04 05:04:00,1.58625,1.58627,1.586,1.586,146100001.0
2006-10-04 05:05:00,1.58615,1.58621,1.58591,1.58609,378899999.0
2006-10-04 05:06:00,1.58613,1.58613,1.58597,1.58597,100699998.0
2006-10-04 05:07:00,1.58606,1.58618,1.58601,1.58611,407200002.0
2006-10-04 05:08:00,1.58614,1.58623,1.58604,1.58609,303500009.0
2006-10-04 05:09:00,1.58614,1.58618,1.5859,1.5861,377300002.0
2006-10-04 05:10:00,1.58604,1.58615,1.58602,1.58613,48800000.0
2006-10-04 05:11:00,1.58611,1.58619,1.58592,1.58605,179999998.0
2006-10-04 05:12:00,1.58608,1.58615,1.58591,1.58607,364399998.0
2006-10-04 05:13:00,1.58611,1.58618,1.58605,1.58615,339400003.0
2006-10-04 05:14:00,1.58614,1.58621,1.58604,1.58604,403200003.0
2006-10-04 05:15:00,1.58606,1.5861,1.58587,1.58597,334500002.0
2006-10-04 05:16:00,1.58595,1.58613,1.58595,1.58613,138899999.0
2006-10-04 05:17:00,1.58618,1.58618,1.58606,1.58609,87100002.0
2006-10-04 05:18:00,1.58601,1.58608,1.58585,1.58597,238099999.0
2006-10-04 05:19:00,1.58603,1.58603,1.58586,1.58586,32899999.0
2006-10-04 05:20:00,1.58607,1.58621,1.58602,1.58615,347900005.0
2006-10-04 05:21:00,1.58597,1.5861,1.58571,1.58592,323000002.0
2006-10-04 05:22:00,1.58604,1.58609,1.58591,1.58595,431499999.0
2006-10-04 05:23:00,1.58594,1.58608,1.58588,1.58596,268799999.0
2006-10-04 05:24:00,1.58582,1.58615,1.58582,1.58613,343099996.0
2006-10-04 05:25:00,1.58608,1.58615,1.58597,1.58602,375099999.0
2006-10-04 05:26:00,1.58602,1.58615,1.58602,1.58615,42400000.0
2006-10-04 05:27:00,1.58586,1.58613,1.58586,1.58599,339099999.0
2006-10-04 05:28:00,1.586,1.58605,1.586,1.58605,25499999.0
2006-10-04 05:29:00,1.58578,1.58606,1.58545,1.58545,129400001.0
2006-10-04 05:30:00,1.58575,1.58587,1.58555,1.58569,302599998.0
2006-10-04 05:31:00,1.58584,1.58597,1.58578,1.58583,222799998.0
2006-10-04 05:32:00,1.58578,1.58604,1.58562,1.58589,388700001.0
2006-10-04 05:33:00,1.58563,1.58601,1.58563,1.58601,237700003.0
2006-10-04 05:34:00,1.58595,1.58609,1.58581,1.58601,293899995.0
2006-10-04 05:35:00,1.58609,1.58617,1.58594,1.58613,358699999.0
2006-10-04 05:36:00,1.58601,1.58613,1.58588,1.58601,246600003.0
2006-10-04 05:37:00,1.58608,1.58614,1.58585,1.58585,361499999.0
2006-10-04 05:38:00,1.58599,1.58612,1.58596,1.586,132700003.0
2006-10-04 05:39:00,1.58584,1.58609,1.58584,1.58601,203800001.0
2006-10-04 05:40:00,1.586,1.58601,1.58579,1.58588,294100001.0
2006-10-04 05:41:00,1.586,1.58605,1.58592,1.58598,108500000.0
2006-10-04 05:42:00,1.58603,1.58603,1.5857,1.5857,221600001.0
2006-10-04 05:43:00,1.58581,1.586,1.58572,1.5859,190899999.0
2006-10-04 05:44:00,1.586,1.586,1.58577,1.58577,143400000.0
2006-10-04 05:45:00,1.58592,1.58602,1.58584,1.5859,171500002.0
2006-10-04 05:46:00,1.58599,1.5861,1.58583,1.58605,356300003.0
2006-10-04 05:47:00,1.58611,1.58614,1.58585,1.58595,346599999.0
2006-10-04 05:48:00,1.58592,1.58602,1.58578,1.58591,627899998.0
2006-10-04 05:49:00,1.58587,1.58612,1.58582,1.58597,304999998.0
2006-10-04 05:50:00,1.58596,1.58604,1.58582,1.58603,349899999.0
2006-10-04 05:51:00,1.58589,1.58602,1.58583,1.58592,223600005.0
2006-10-04 05:52:00,1.58589,1.58604,1.58578,1.58601,313600001.0
2006-10-04 05:53:00,1.58595,1.58611,1.58589,1.58611,491700001.0
2006-10-04 05:54:00,1.58579,1.58618,1.58574,1.58591,287100005.0
2006-10-04 05:55:00,1.58603,1.58615,1.58586,1.58615,315700001.0
2006-10-04 05:56:00,1.58569,1.58591,1.58545,1.58545,396899998.0
2006-10-04 05:57:00,1.5861,1.58615,1.58596,1.58608,169399999.0
2006-10-04 05:58:00,1.58603,1.58613,1.58591,1.58608,333600006.0
2006-10-04 05:59:00,1.5861,1.58615,1.58599,1.5861,406700006.0
2006-10-04 06:00:00,1.5861,1.58615,1.58588,1.58607,191799998.0
2006-10-04 06:01:00,1.58601,1.58618,1.5855,1.58581,421600003.0
2006-10-04 06:02:00,1.58587,1.58605,1.58538,1.58544,277200002.0
2006-10-04 06:03:00,1.58602,1.58622,1.58602,1.58622,252900000.0
2006-10-04 06:04:00,1.58615,1.58621,1.586,1.58608,298300002.0
2006-10-04 06:05:00,1.58605,1.58613,1.58595,1.58596,270900003.0
2006-10-04 06:06:00,1.58608,1.58608,1.58588,1.58594,470499997.0
2006-10-04 06:07:00,1.58597,1.5861,1.58577,1.58595,196600000.0
2006-10-04 06:08:00,1.58591,1.58603,1.5857,1.58584,295300005.0
2006-10-04 06:09:00,1.58597,1.58611,1.58586,1.58603,327100002.0
2006-10-04 06:10:00,1.58606,1.58606,1.58578,1.58578,312400002.0
2006-10-04 06:11:00,1.58605,1.58616,1.58592,1.58605,393100001.0
2006-10-04 06:12:00,1.58579,1.58605,1.58579,1.58605,334400006.0
2006-10-04 06:13:00,1.58591,1.58606,1.58591,1.58606,131799999.0
2006-10-04 06:14:00,1.58605,1.58605,1.58579,1.58585,250200000.0
2006-10-04 06:15:00,1.58594,1.5861,1.58592,1.58594,410599998.0
2006-10-04 06:16:00,1.58596,1.5861,1.58594,1.58602,262300001.0
2006-10-04 06:17:00,1.58606,1.58611,1.58593,1.58605,358500002.0
2006-10-04 06:18:00,1.5861,1.5861,1.58589,1.58594,344500002.0
2006-10-04 06:19:00,1.58557,1.58593,1.58553,1.58565,340599997.0
2006-10-04 06:20:00,1.58598,1.58606,1.58585,1.58599,170200000.0
2006-10-04 06:21:00,1.58571,1.58607,1.58571,1.58607,182199998.0
2006-10-04 06:22:00,1.5861,1.5861,1.58583,1.58583,310000006.0
2006-10-04 06:23:00,1.58605,1.58606,1.58573,1.58589,336900001.0
2006-10-04 06:24:00,1.58571,1.58593,1.58548,1.5856,351500003.0
2006-10-04 06:25:00,1.586,1.58605,1.58588,1.58588,262499998.0
2006-10-04 06:26:00,1.58599,1.58607,1.58574,1.58597,159800001.0
2006-10-04 06:27:00,1.58615,1.58617,1.58599,1.58608,295500001.0
2006-10-04 06:28:00,1.58607,1.58614,1.58589,1.58603,326200000.0
2006-10-04 06:29:00,1.58601,1.5861,1.58589,1.58598,114500002.0
2006-10-04 06:30:00,1.58594,1.58612,1.58589,1.58607,427999998.0
2006-10-04 06:31:00,1.58607,1.58607,1.58593,1.58593,93299999.0
2006-10-04 06:32:00,1.58608,1.58611,1.58595,1.58597,355500000.0
2006-10-04 06:33:00,1.58595,1.5861,1.58595,1.5861,78000002.0
2006-10-04 06:34:00,1.58615,1.58615,1.58596,1.58607,301000005.0
2006-10-04 06:35:00,1.58584,1.58608,1.58583,1.58588,292300002.0
2006-10-04 06:36:00,1.58604,1.58612,1.58589,1.58589,69299999.0
2006-10-04 06:37:00,1.58604,1.58617,1.58598,1.586,201700000.0
2006-10-04 06:38:00,1.5861,1.58618,1.58599,1.58606,112699999.0
2006-10-04 06:39:00,1.58607,1.5862,1.58601,1.58609,172099999.0
2006-10-04 06:40:00,1.5857,1.58616,1.58568,1.58602,476800003.0
2006-10-04 06:41:00,1.58614,1.58623,1.58601,1.58612,113299999.0
2006-10-04 06:42:00,1.58616,1.58623,1.58606,1.58614,337400002.0
2006-10-04 06:43:00,1.5862,1.5862,1.58596,1.58603,221200002.0
2006-10-04 06:44:00,1.58615,1.58619,1.58603,1.58609,80600001.0
2006-10-04 06:45:00,1.58604,1.58615,1.58592,1.58592,208799997.0
2006-10-04 06:46:00,1.58603,1.58618,1.58594,1.58607,419200003.0
2006-10-04 06:47:00,1.58575,1.58607,1.58556,1.5859,245100004.0
2006-10-04 06:48:00,1.58612,1.58623,1.58605,1.58614,158399999.0
2006-10-04 06:49:00,1.58621,1.58621,1.58596,1.58596,113700004.0
2006-10-04 06:50:00,1.58605,1.58621,1.5859,1.58611,237799998.0
2006-10-04 06:51:00,1.5862,1.5862,1.5861,1.5861,66300002.0
2006-10-04 06:52:00,1.58618,1.58628,1.58605,1.5861,395200000.0
2006-10-04 06:53:00,1.5861,1.5862,1.58607,1.58607,271599997.0
2006-10-04 06:54:00,1.58604,1.58628,1.58603,1.58612,350700000.0
2006-10-04 06:55:00,1.58638,1.58638,1.58572,1.58586,310899999.0
2006-10-04 06:56:00,1.58605,1.58616,1.58592,1.58602,108799999.0
2006-10-04 06:57:00,1.58607,1.58624,1.58601,1.58612,348900001.0
2006-10-04 06:58:00,1.58613,1.5862,1.58596,1.58596,393400003.0
2006-10-04 06:59:00,1.58594,1.58619,1.58594,1.58619,354500002.0
2006-10-04 07:00:00,1.58606,1.58625,1.58604,1.58623,377900003.0
2006-10-04 07:01:00,1.58615,1.58631,1.58608,1.58621,125500000.0
2006-10-04 07:02:00,1.58605,1.58617,1.58605,1.58613,58400000.0
2006-10-04 07:03:00,1.58612,1.58618,1.58602,1.58608,384799996.0
2006-10-04 07:04:00,1.5859,1.58625,1.5859,1.58625,274300001.0
2006-10-04 07:05:00,1.5861,1.58621,1.58607,1.58614,273800003.0
2006-10-04 07:06:00,1.58607,1.58623,1.58603,1.58608,341599998.0
2006-10-04 07:07:00,1.58606,1.5862,1.58604,1.58604,137400000.0
2006-10-04 07:08:00,1.58569,1.58613,1.58563,1.5859,290900007.0
2006-10-04 07:09:00,1.5862,1.58628,1.58602,1.58602,309100001.0
2006-10-04 07:10:00,1.58622,1.58625,1.58598,1.58625,249000000.0
2006-10-04 07:11:00,1.58617,1.58625,1.58605,1.5861,160999998.0
2006-10-04 07:12:00,1.58615,1.58625,1.5861,1.5861,124300002.0
2006-10-04 07:13:00,1.58606,1.58626,1.58601,1.58608,227100001.0
2006-10-04 07:14:00,1.58612,1.58623,1.58601,1.58614,54000002.0
2006-10-04 07:15:00,1.58615,1.58615,1.58589,1.58603,367099999.0
2006-10-04 07:16:00,1.58581,1.58608,1.58581,1.58608,137999999.0
2006-10-04 07:17:00,1.58591,1.58607,1.58587,1.58593,270200001.0
2006-10-04 07:18:00,1.58596,1.58609,1.58588,1.58593,341500002.0
2006-10-04 07:19:00,1.58589,1.58612,1.58589,1.586,179099999.0
2006-10-04 07:20:00,1.58602,1.58614,1.58591,1.58597,232200000.0
2006-10-04 07:21:00,1.58596,1.58608,1.5859,1.58595,236200004.0
2006-10-04 07:22:00,1.58582,1.58614,1.58581,1.58614,283099999.0
2006-10-04 07:23:00,1.58606,1.58621,1.58572,1.58608,561999995.0
2006-10-04 07:24:00,1.58617,1.58625,1.58595,1.58604,291400003.0
2006-10-04 07:25:00,1.58613,1.58613,1.5859,1.5859,230200003.0
2006-10-04 07:26:00,1.58594,1.58603,1.58568,1.58595,373900001.0
2006-10-04 07:27:00,1.58585,1.58598,1.58578,1.58596,327000000.0
2006-10-04 07:28:00,1.58564,1.58592,1.58552,1.58592,175400000.0
2006-10-04 07:29:00,1.58596,1.58604,1.58588,1.58596,163499996.0
2006-10-04 07:30:00,1.5859,1.58605,1.5859,1.58605,214600003.0
2006-10-04 07:31:00,1.58603,1.58603,1.58596,1.58596,13600000.0
2006-10-04 07:32:00,1.58603,1.58603,1.58575,1.58575,205299999.0
2006-10-04 07:33:00,1.5852,1.58592,1.5852,1.58578,440800005.0
2006-10-04 07:34:00,1.58588,1.58603,1.58581,1.58598,247100006.0
2006-10-04 07:35:00,1.58586,1.58605,1.58586,1.58605,215800002.0
2006-10-04 07:36:00,1.58592,1.58605,1.58592,1.58605,105599999.0
2006-10-04 07:37:00,1.58591,1.58602,1.58583,1.58591,202999998.0
2006-10-04 07:38:00,1.58582,1.58596,1.58575,1.58588,395500000.0
2006-10-04 07:39:00,1.58593,1.58593,1.58579,1.58579,102199996.0
2006-10-04 07:40:00,1.5857,1.58594,1.5857,1.58594,193000000.0
2006-10-04 07:41:00,1.58578,1.58595,1.58563,1.58595,390200001.0
2006-10-04 07:42:00,1.58577,1.58589,1.58537,1.58568,312199997.0
2006-10-04 07:43:00,1.5859,1.58596,1.58576,1.58589,421400005.0
2006-10-04 07:44:00,1.58587,1.58597,1.58579,1.58592,168099997.0
2006-10-04 07:45:00,1.58598,1.58598,1.5858,1.5858,215399998.0
2006-10-04 07:46:00,1.58588,1.58595,1.58582,1.5859,40500000.0
2006-10-04 07:47:00,1.5859,1.58595,1.58576,1.58579,215500002.0
2006-10-04 07:48:00,1.58582,1.58593,1.58574,1.58585,189900003.0
2006-10-04 07:49:00,1.58585,1.5859,1.58576,1.58582,199699997.0
2006-10-04 07:50:00,1.58588,1.58595,1.58568,1.58588,378400004.0
2006-10-04 07:51:00,1.58593,1.58598,1.58568,1.58568,288600000.0
2006-10-04 07:52:00,1.58593,1.58593,1.58567,1.58573,252900001.0
2006-10-04 07:53:00,1.58556,1.58581,1.58553,1.58565,172199999.0
2006-10-04 07:54:00,1.58564,1.58577,1.58551,1.58573,290999998.0
2006-10-04 07:55:00,1.58566,1.5858,1.58563,1.58564,236400002.0
2006-10-04 07:56:00,1.58584,1.58584,1.58576,1.58576,87100001.0
2006-10-04 07:57:00,1.58568,1.58578,1.58564,1.58566,115200002.0
2006-10-04 07:58:00,1.58565,1.58584,1.58565,1.58573,111200000.0
2006-10-04 07:59:00,1.58563,1.58571,1.58546,1.58566,293200000.0
2006-10-04 08:00:00,1.58556,1.58567,1.58545,1.58565,403599995.0
2006-10-04 08:01:00,1.5856,1.58565,1.58547,1.58553,192000000.0
2006-10-04 08:02:00,1.58553,1.58562,1.58532,1.58555,264200003.0
2006-10-04 08:03:00,1.58544,1.58571,1.58544,1.5856,224599999.0
2006-10-04 08:04:00,1.58556,1.58558,1.58537,1.58558,208899999.0
2006-10-04 08:05:00,1.58568,1.58572,1.58544,1.58544,229500003.0
2006-10-04 08:06:00,1.58561,1.5857,1.58533,1.58533,215200000.0
2006-10-04 08:07:00,1.5856,1.58571,1.5854,1.58563,529399998.0
2006-10-04 08:08:00,1.58549,1.58567,1.58541,1.58555,523000001.0
2006-10-04 08:09:00,1.58542,1.58562,1.58542,1.58553,261200002.0
2006-10-04 08:10:00,1.58535,1.58557,1.58516,1.58545,155900001.0
2006-10-04 08:11:00,1.58551,1.58562,1.58538,1.58555,198400001.0
2006-10-04 08:12:00,1.58566,1.58575,1.58547,1.58575,151600000.0
2006-10-04 08:13:00,1.58552,1.58568,1.58543,1.58568,215000000.0
2006-10-04 08:14:00,1.58562,1.58594,1.58557,1.58576,344000007.0
2006-10-04 08:15:00,1.58588,1.58592,1.58564,1.58592,345500004.0
2006-10-04 08:16:00,1.58577,1.58588,1.58561,1.58574,119900004.0
2006-10-04 08:17:00,1.58585,1.58594,1.5857,1.5859,329200003.0
2006-10-04 08:18:00,1.58597,1.58603,1.58583,1.58592,322999999.0
2006-10-04 08:19:00,1.58587,1.58595,1.58574,1.58595,323000000.0
2006-10-04 08:20:00,1.58586,1.58593,1.58572,1.58588,243600003.0
2006-10-04 08:21:00,1.58565,1.58598,1.58565,1.58598,210200000.0
2006-10-04 08:22:00,1.58585,1.58597,1.58569,1.58584,253500006.0
2006-10-04 08:23:00,1.58603,1.58606,1.5858,1.58592,222100004.0
2006-10-04 08:24:00,1.58598,1.58602,1.58576,1.58593,122600001.0
2006-10-04 08:25:00,1.58587,1.58616,1.58587,1.5861,293999997.0
2006-10-04 08:26:00,1.58601,1.58622,1.58595,1.58601,371000000.0
2006-10-04 08:27:00,1.58607,1.58626,1.58598,1.58625,341999998.0
2006-10-04 08:28:00,1.58607,1.58618,1.58598,1.58602,359100001.0
2006-10-04 08:29:00,1.58608,1.5862,1.58608,1.5862,83999998.0
2006-10-04 08:30:00,1.58608,1.58616,1.58598,1.58599,287800000.0
2006-10-04 08:31:00,1.58589,1.58617,1.58589,1.58604,378500000.0
2006-10-04 08:32:00,1.58589,1.58606,1.58585,1.58593,299800006.0
2006-10-04 08:33:00,1.58585,1.58605,1.58577,1.5859,262900001.0
2006-10-04 08:34:00,1.58597,1.58602,1.58585,1.58594,190900001.0
2006-10-04 08:35:00,1.58605,1.58605,1.586,1.586,79900002.0
2006-10-04 08:36:00,1.58598,1.58613,1.58595,1.58595,236399997.0
2006-10-04 08:37:00,1.58613,1.58615,1.58596,1.58608,216500001.0
2006-10-04 08:38:00,1.58601,1.58621,1.58597,1.58616,150100001.0
2006-10-04 08:39:00,1.58616,1.58619,1.58607,1.58613,59899999.0
2006-10-04 08:40:00,1.58596,1.58623,1.58596,1.58623,82300002.0
2006-10-04 08:41:00,1.5863,1.5863,1.58607,1.58611,385899999.0
2006-10-04 08:42:00,1.58615,1.58619,1.58602,1.58606,333800005.0
2006-10-04 08:43:00,1.58619,1.58619,1.58583,1.58612,306300001.0
2006-10-04 08:44:00,1.58616,1.5862,1.58607,1.58612,106999998.0
2006-10-04 08:45:00,1.58616,1.58625,1.58588,1.58625,361600005.0
2006-10-04 08:46:00,1.58613,1.58619,1.58597,1.58608,239699999.0
2006-10-04 08:47:00,1.58621,1.58627,1.58605,1.5862,278800000.0
2006-10-04 08:48:00,1.58628,1.58642,1.58619,1.58631,219800004.0
2006-10-04 08:49:00,1.58619,1.58624,1.58601,1.58622,240399999.0
2006-10-04 08:50:00,1.58622,1.5863,1.5861,1.5862,246200001.0
2006-10-04 08:51:00,1.58617,1.58617,1.58601,1.58603,93499998.0
2006-10-04 08:52:00,1.5861,1.5861,1.58571,1.58575,216300000.0
2006-10-04 08:53:00,1.58588,1.58593,1.58575,1.58593,329700006.0
2006-10-04 08:54:00,1.58583,1.58602,1.58572,1.58575,252700001.0
2006-10-04 08:55:00,1.58593,1.58603,1.5858,1.58588,281299997.0
2006-10-04 08:56:00,1.58595,1.58602,1.58584,1.58588,217800003.0
2006-10-04 08:57:00,1.58598,1.58598,1.58579,1.58579,21600000.0
2006-10-04 08:58:00,1.58582,1.58605,1.58582,1.58605,146100000.0
2006-10-04 08:59:00,1.58604,1.58611,1.58597,1.58603,105600003.0
2006-10-04 09:00:00,1.5861,1.58619,1.586,1.58611,286000005.0
2006-10-04 09:01:00,1.58599,1.58618,1.58599,1.58605,170299998.0
2006-10-04 09:02:00,1.5859,1.58603,1.58589,1.58589,224100002.0
2006-10-04 09:03:00,1.58592,1.586,1.58582,1.58584,365300003.0
2006-10-04 09:04:00,1.58584,1.58604,1.58584,1.58604,191900003.0
2006-10-04 09:05:00,1.58599,1.58606,1.58585,1.58596,341300000.0
2006-10-04 09:06:00,1.58593,1.58599,1.58579,1.58597,231400003.0
2006-10-04 09:07:00,1.58601,1.58601,1.58575,1.58585,322299999.0
2006-10-04 09:08:00,1.58591,1.58601,1.58582,1.58587,367399999.0
2006-10-04 09:09:00,1.5859,1.58595,1.58578,1.5858,401500001.0
2006-10-04 09:10:00,1.5859,1.5859,1.5858,1.5858,112000000.0
2006-10-04 09:11:00,1.58587,1.58592,1.58574,1.58578,369099997.0
2006-10-04 09:12:00,1.5858,1.5859,1.5858,1.5859,24000000.0
2006-10-04 09:13:00,1.58576,1.5859,1.58573,1.58576,225400001.0
2006-10-04 09:14:00,1.58585,1.58595,1.58577,1.58581,361999998.0
2006-10-04 09:15:00,1.5859,1.58597,1.58576,1.5858,230400001.0
2006-10-04 09:16:00,1.58589,1.58593,1.58576,1.5858,265600002.0
2006-10-04 09:17:00,1.5858,1.5859,1.5858,1.5859,108699998.0
2006-10-04 09:18:00,1.58593,1.58593,1.58586,1.58586,131800000.0
2006-10-04 09:19:00,1.58579,1.58586,1.58567,1.58573,82199999.0
2006-10-04 09:20:00,1.58583,1.58599,1.5858,1.58595,400999995.0
2006-10-04 09:21:00,1.5856,1.5858,1.5856,1.5858,31100000.0
2006-10-04 09:22:00,1.58586,1.58597,1.58581,1.58584,254900001.0
2006-10-04 09:23:00,1.58585,1.58594,1.58577,1.58577,149900000.0
2006-10-04 09:24:00,1.5859,1.58596,1.58578,1.58581,378900001.0
2006-10-04 09:25:00,1.58572,1.58578,1.58563,1.58573,197500001.0
2006-10-04 09:26:00,1.5857,1.58582,1.58557,1.5858,397000001.0
2006-10-04 09:27:00,1.58571,1.58579,1.58548,1.58573,242000003.0
2006-10-04 09:28:00,1.58568,1.58581,1.58555,1.58567,240899998.0
2006-10-04 09:29:00,1.58561,1.58578,1.5856,1.58578,181499998.0
2006-10-04 09:30:00,1.58578,1.58592,1.58561,1.58578,356200005.0
2006-10-04 09:31:00,1.58576,1.58597,1.58576,1.5859,227899999.0
2006-10-04 09:32:00,1.58587,1.58596,1.58576,1.58583,257500001.0
2006-10-04 09:33:00,1.58597,1.58597,1.58575,1.58579,252100005.0
2006-10-04 09:34:00,1.58577,1.58592,1.58571,1.58589,240200000.0
2006-10-04 09:35:00,1.5859,1.58595,1.5858,1.58588,173000001.0
2006-10-04 09:36:00,1.58584,1.58599,1.58574,1.58583,219100000.0
2006-10-04 09:37:00,1.58593,1.58599,1.58585,1.58594,124600000.0
2006-10-04 09:38:00,1.58598,1.586,1.58577,1.58587,219300000.0
2006-10-04 09:39:00,1.58588,1.58603,1.58587,1.58603,227200001.0
2006-10-04 09:40:00,1.58595,1.58603,1.58585,1.58585,163800002.0
2006-10-04 09:41:00,1.58603,1.5861,1.58591,1.58605,361499996.0
2006-10-04 09:42:00,1.58611,1.58611,1.58593,1.58593,95900002.0
2006-10-04 09:43:00,1.58597,1.58608,1.58588,1.58605,327900003.0
2006-10-04 09:44:00,1.58598,1.58598,1.58577,1.58577,242500001.0
2006-10-04 09:45:00,1.58607,1.58607,1.58585,1.58591,292299998.0
2006-10-04 09:46:00,1.58595,1.58602,1.58595,1.58598,90299999.0
2006-10-04 09:47:00,1.58582,1.58598,1.58581,1.58598,350600001.0
2006-10-04 09:48:00,1.58602,1.58608,1.58583,1.58596,528000000.0
2006-10-04 09:49:00,1.58591,1.58603,1.58589,1.58595,176700000.0
2006-10-04 09:50:00,1.58595,1.58603,1.58576,1.58602,403800001.0
2006-10-04 09:51:00,1.58598,1.58606,1.58588,1.58594,249100000.0
2006-10-04 09:52:00,1.58588,1.58603,1.58588,1.58601,252599998.0
2006-10-04 09:53:00,1.58598,1.58605,1.58579,1.58597,191800001.0
2006-10-04 09:54:00,1.58597,1.58605,1.58583,1.58597,396200000.0
2006-10-04 09:55:00,1.58593,1.5861,1.58583,1.58604,341000002.0
2006-10-04 09:56:00,1.586,1.58606,1.58587,1.58606,304300000.0
2006-10-04 09:57:00,1.58598,1.58603,1.58588,1.58598,242600001.0
2006-10-04 09:58:00,1.58597,1.58605,1.5859,1.5859,253399998.0
2006-10-04 09:59:00,1.58609,1.5861,1.58581,1.58595,437799995.0
2006-10-04 10:00:00,1.58602,1.58609,1.58589,1.58589,370499997.0
2006-10-04 10:01:00,1.58603,1.5861,1.58591,1.58605,414099997.0
2006-10-04 10:02:00,1.58592,1.586,1.58572,1.58575,264700004.0
2006-10-04 10:03:00,1.58582,1.58604,1.58577,1.58587,354500003.0
2006-10-04 10:04:00,1.58588,1.58595,1.58578,1.58586,359600002.0
2006-10-04 10:05:00,1.58583,1.586,1.5858,1.58592,328600000.0
2006-10-04 10:06:00,1.5858,1.58595,1.58576,1.58585,316100001.0
2006-10-04 10:07:00,1.58597,1.58597,1.58575,1.58583,292300000.0
2006-10-04 10:08:00,1.58589,1.58603,1.58566,1.58594,570200000.0
2006-10-04 10:09:00,1.58593,1.586,1.58579,1.58586,257300006.0
2006-10-04 10:10:00,1.58597,1.58605,1.58577,1.58577,486600003.0
2006-10-04 10:11:00,1.58592,1.58608,1.58577,1.58589,335499996.0
2006-10-04 10:12:00,1.58579,1.58594,1.5857,1.58583,277700002.0
2006-10-04 10:13:00,1.58581,1.58606,1.58581,1.58599,331000004.0
2006-10-04 10:14:00,1.58598,1.58605,1.58589,1.58598,305299996.0
2006-10-04 10:15:00,1.58597,1.58604,1.58589,1.58597,125500000.0
2006-10-04 10:16:00,1.58585,1.58595,1.58565,1.58573,358699998.0
2006-10-04 10:17:00,1.58569,1.58588,1.58568,1.58581,334100003.0
2006-10-04 10:18:00,1.58582,1.58597,1.58564,1.58597,341100003.0
2006-10-04 10:19:00,1.58591,1.58595,1.58573,1.58584,321599998.0
2006-10-04 10:20:00,1.58586,1.58596,1.58573,1.58594,487299998.0
2006-10-04 10:21:00,1.58573,1.58595,1.58573,1.58587,307699994.0
2006-10-04 10:22:00,1.58588,1.58592,1.58571,1.58582,302300000.0
2006-10-04 10:23:00,1.58577,1.58586,1.58564,1.58586,221100004.0
2006-10-04 10:24:00,1.58574,1.58583,1.58557,1.58583,124000000.0
2006-10-04 10:25:00,1.58574,1.58583,1.58547,1.58567,525099999.0
2006-10-04 10:26:00,1.58576,1.58594,1.58574,1.58587,254799998.0
2006-10-04 10:27:00,1.58575,1.58594,1.58569,1.58593,262600004.0
2006-10-04 10:28:00,1.58597,1.58605,1.58594,1.58602,198300002.0
2006-10-04 10:29:00,1.5859,1.58611,1.5859,1.58602,229200001.0
2006-10-04 10:30:00,1.58596,1.58605,1.58574,1.58589,235100005.0
2006-10-04 10:31:00,1.586,1.58608,1.58579,1.58589,440900002.0
2006-10-04 10:32:00,1.586,1.58609,1.58582,1.58582,309600001.0
2006-10-04 10:33:00,1.58592,1.58605,1.5858,1.586,258400004.0
2006-10-04 10:34:00,1.58594,1.58609,1.58583,1.58596,149600002.0
2006-10-04 10:35:00,1.58583,1.58608,1.5858,1.58595,121600001.0
2006-10-04 10:36:00,1.58593,1.58611,1.58593,1.58605,169600001.0
2006-10-04 10:37:00,1.58597,1.58605,1.58582,1.58599,386700001.0
2006-10-04 10:38:00,1.5859,1.58604,1.58584,1.58598,219100001.0
2006-10-04 10:39:00,1.586,1.58605,1.5859,1.58598,322200001.0
2006-10-04 10:40:00,1.58596,1.58608,1.58583,1.58599,215499999.0
2006-10-04 10:41:00,1.58591,1.58608,1.58582,1.58597,411500000.0
2006-10-04 10:42:00,1.58592,1.5862,1.58592,1.58614,218099999.0
2006-10-04 10:43:00,1.58623,1.58623,1.58581,1.58615,417799996.0
2006-10-04 10:44:00,1.58623,1.58628,1.58603,1.58611,332599999.0
2006-10-04 10:45:00,1.58614,1.5864,1.58612,1.58632,229400002.0
2006-10-04 10:46:00,1.5863,1.58636,1.58615,1.58633,178800000.0
2006-10-04 10:47:00,1.5864,1.58649,1.58623,1.58635,232400005.0
2006-10-04 10:48:00,1.5864,1.58648,1.58627,1.58641,343100005.0
2006-10-04 10:49:00,1.58631,1.58652,1.5863,1.5864,233100000.0
2006-10-04 10:50:00,1.58639,1.58668,1.58639,1.5866,355699994.0
2006-10-04 10:51:00,1.58659,1.58677,1.58641,1.58668,455499992.0
2006-10-04 10:52:00,1.58671,1.5869,1.58662,1.58685,334799998.0
2006-10-04 10:53:00,1.5867,1.58683,1.58652,1.58667,161400001.0
2006-10-04 10:54:00,1.58665,1.58673,1.58651,1.58651,233899999.0
2006-10-04 10:55:00,1.58653,1.58678,1.58642,1.58659,372899996.0
2006-10-04 10:56:00,1.58674,1.58682,1.58658,1.58666,310999999.0
2006-10-04 10:57:00,1.58673,1.58681,1.58655,1.58675,227100000.0
2006-10-04 10:58:00,1.58673,1.58676,1.58661,1.58664,246399998.0
2006-10-04 10:59:00,1.58687,1.58693,1.58678,1.58678,234200004.0
2006-10-04 11:00:00,1.58688,1.58708,1.58683,1.58683,259599998.0
2006-10-04 11:01:00,1.58706,1.58707,1.58682,1.58691,334099999.0
2006-10-04 11:02:00,1.58684,1.58709,1.58684,1.58695,355800006.0
2006-10-04 11:03:00,1.5868,1.58693,1.58677,1.58688,273400001.0
2006-10-04 11:04:00,1.5866,1.58695,1.5866,1.58673,242000000.0
2006-10-04 11:05:00,1.58688,1.58702,1.58677,1.58693,293299998.0
2006-10-04 11:06:00,1.58686,1.58697,1.58677,1.58695,281199997.0
2006-10-04 11:07:00,1.58695,1.58695,1.58677,1.5869,199499999.0
2006-10-04 11:08:00,1.58684,1.58697,1.58684,1.58697,57500000.0
2006-10-04 11:09:00,1.58697,1.58701,1.58684,1.58697,269800000.0
2006-10-04 11:10:00,1.58678,1.58704,1.58664,1.5868,201600001.0
2006-10-04 11:11:00,1.58695,1.58707,1.58686,1.58703,210599998.0
2006-10-04 11:12:00,1.58703,1.58703,1.58679,1.58682,323700004.0
2006-10-04 11:13:00,1.58675,1.5869,1.58665,1.5869,210100001.0
2006-10-04 11:14:00,1.58675,1.5869,1.58671,1.58689,343700006.0
2006-10-04 11:15:00,1.58674,1.5869,1.58667,1.5869,236700005.0
2006-10-04 11:16:00,1.58694,1.58716,1.58687,1.5871,442500003.0
2006-10-04 11:17:00,1.58703,1.58738,1.58703,1.58735,264900002.0
2006-10-04 11:18:00,1.58752,1.5876,1.58735,1.58735,431399997.0
2006-10-04 11:19:00,1.58731,1.58742,1.58722,1.58724,213300003.0
2006-10-04 11:20:00,1.58711,1.58744,1.58706,1.58729,492000000.0
2006-10-04 11:21:00,1.58737,1.58753,1.58734,1.58746,204900001.0
2006-10-04 11:22:00,1.58729,1.58753,1.58728,1.58743,120799999.0
2006-10-04 11:23:00,1.58733,1.58757,1.58733,1.58747,287499996.0
2006-10-04 11:24:00,1.58731,1.58758,1.58731,1.58751,299699999.0
2006-10-04 11:25:00,1.5875,1.58755,1.58722,1.58746,222400002.0
2006-10-04 11:26:00,1.58748,1.5876,1.58741,1.58752,481400007.0
2006-10-04 11:27:00,1.58738,1.58754,1.58738,1.58754,230199999.0
2006-10-04 11:28:00,1.58749,1.58759,1.58739,1.58744,178599999.0
2006-10-04 11:29:00,1.5876,1.5877,1.58753,1.58757,259000003.0
2006-10-04 11:30:00,1.58768,1.58768,1.58741,1.58744,325799995.0
2006-10-04 11:31:00,1.5876,1.58781,1.5876,1.58775,393999998.0
2006-10-04 11:32:00,1.58768,1.58778,1.58752,1.58773,432100005.0
2006-10-04 11:33:00,1.58766,1.58771,1.58751,1.5876,414600000.0
2006-10-04 11:34:00,1.58746,1.58761,1.58739,1.58759,451300000.0
2006-10-04 11:35:00,1.58758,1.58763,1.5874,1.58749,202399998.0
2006-10-04 11:36:00,1.58763,1.58763,1.58742,1.5875,195700001.0
2006-10-04 11:37:00,1.58755,1.58755,1.58736,1.58736,374500005.0
2006-10-04 11:38:00,1.5876,1.58782,1.58758,1.58775,219599999.0
2006-10-04 11:39:00,1.58767,1.58778,1.58752,1.5877,344000001.0
2006-10-04 11:40:00,1.58765,1.58776,1.58748,1.58767,267699995.0
2006-10-04 11:41:00,1.5876,1.58781,1.58755,1.58769,285100000.0
2006-10-04 11:42:00,1.58759,1.5877,1.58737,1.58753,285799999.0
2006-10-04 11:43:00,1.58739,1.58757,1.58738,1.58757,353400002.0
2006-10-04 11:44:00,1.5875,1.58765,1.58738,1.58753,200900002.0
2006-10-04 11:45:00,1.5876,1.58771,1.58749,1.58752,281399998.0
2006-10-04 11:46:00,1.58761,1.5877,1.58749,1.58768,196300003.0
2006-10-04 11:47:00,1.58769,1.5878,1.58753,1.58765,330700001.0
2006-10-04 11:48:00,1.58767,1.58788,1.58761,1.58773,258600001.0
2006-10-04 11:49:00,1.58772,1.58798,1.58771,1.58771,394499996.0
2006-10-04 11:50:00,1.58778,1.58797,1.58778,1.58793,336600001.0
2006-10-04 11:51:00,1.5879,1.58795,1.58764,1.58778,357299997.0
2006-10-04 11:52:00,1.58785,1.58793,1.5877,1.58786,339599999.0
2006-10-04 11:53:00,1.58785,1.58794,1.58775,1.58787,284199997.0
2006-10-04 11:54:00,1.58786,1.58796,1.5877,1.58792,284000001.0
2006-10-04 11:55:00,1.58793,1.58805,1.58776,1.58786,293300004.0
2006-10-04 11:56:00,1.58784,1.58805,1.5878,1.58805,247699999.0
2006-10-04 11:57:00,1.58798,1.58833,1.58798,1.58833,211300005.0
2006-10-04 11:58:00,1.58836,1.58845,1.58821,1.58836,199800000.0
2006-10-04 11:59:00,1.58844,1.58861,1.58823,1.58838,229000000.0
2006-10-04 12:00:00,1.58836,1.58836,1.58804,1.58804,222900000.0
2006-10-04 12:01:00,1.58803,1.58828,1.58803,1.58819,368600001.0
2006-10-04 12:02:00,1.5883,1.58835,1.58813,1.58828,486099993.0
2006-10-04 12:03:00,1.58824,1.58841,1.58812,1.58841,249700002.0
2006-10-04 12:04:00,1.58838,1.5884,1.58824,1.58824,334499994.0
2006-10-04 12:05:00,1.58833,1.58839,1.58825,1.58837,391300002.0
2006-10-04 12:06:00,1.58842,1.58842,1.58808,1.58824,392299999.0
2006-10-04 12:07:00,1.58837,1.58837,1.5881,1.5881,286899997.0
2006-10-04 12:08:00,1.58826,1.58833,1.58812,1.58823,330899998.0
2006-10-04 12:09:00,1.58815,1.58829,1.58812,1.58821,267000002.0
2006-10-04 12:10:00,1.58833,1.58838,1.5881,1.58822,274699996.0
2006-10-04 12:11:00,1.58813,1.58832,1.58806,1.5883,276799999.0
2006-10-04 12:12:00,1.58829,1.58829,1.58813,1.58814,447999999.0
2006-10-04 12:13:00,1.58815,1.5884,1.58815,1.5883,281200000.0
2006-10-04 12:14:00,1.58835,1.58835,1.58818,1.58818,91899999.0
2006-10-04 12:15:00,1.5883,1.58835,1.58811,1.58827,339100002.0
2006-10-04 12:16:00,1.58823,1.58839,1.58811,1.58827,268400000.0
2006-10-04 12:17:00,1.58833,1.58833,1.58816,1.58826,314999998.0
2006-10-04 12:18:00,1.58821,1.58837,1.58821,1.58836,201300000.0
2006-10-04 12:19:00,1.58826,1.5884,1.58818,1.58833,298400002.0
2006-10-04 12:20:00,1.5881,1.58838,1.58806,1.58838,295599996.0
2006-10-04 12:21:00,1.58828,1.58834,1.58814,1.58822,259300006.0
2006-10-04 12:22:00,1.5883,1.5884,1.58819,1.58832,292400002.0
2006-10-04 12:23:00,1.58818,1.5883,1.58803,1.5882,138100000.0
2006-10-04 12:24:00,1.58828,1.5884,1.58817,1.58831,192600001.0
2006-10-04 12:25:00,1.58844,1.58845,1.58819,1.5882,577499999.0
2006-10-04 12:26:00,1.58823,1.58839,1.58816,1.58838,301800002.0
2006-10-04 12:27:00,1.58828,1.58839,1.5882,1.58835,380000001.0
2006-10-04 12:28:00,1.5881,1.58842,1.5881,1.58834,345900001.0
2006-10-04 12:29:00,1.58837,1.58872,1.58836,1.58855,335599997.0
2006-10-04 12:30:00,1.5888,1.58889,1.58864,1.5887,319600005.0
2006-10-04 12:31:00,1.58892,1.58892,1.58865,1.58875,195000000.0
2006-10-04 12:32:00,1.58881,1.58881,1.58855,1.58863,332300001.0
2006-10-04 12:33:00,1.58867,1.58879,1.58867,1.58879,56700000.0
2006-10-04 12:34:00,1.58859,1.58872,1.58853,1.58869,125000002.0
2006-10-04 12:35:00,1.58868,1.58874,1.58862,1.58871,71900000.0
2006-10-04 12:36:00,1.58865,1.58877,1.58853,1.58865,276299998.0
2006-10-04 12:37:00,1.58869,1.58881,1.58857,1.58869,182899998.0
2006-10-04 12:38:00,1.58866,1.58882,1.58856,1.58866,309300001.0
2006-10-04 12:39:00,1.5885,1.58875,1.5885,1.58872,335200001.0
2006-10-04 12:40:00,1.58875,1.5888,1.58849,1.58856,239799998.0
2006-10-04 12:41:00,1.5887,1.58882,1.58865,1.58882,269199999.0
2006-10-04 12:42:00,1.58868,1.58882,1.58863,1.58866,286699997.0
2006-10-04 12:43:00,1.58884,1.58899,1.58876,1.58884,380000003.0
2006-10-04 12:44:00,1.58876,1.58889,1.58861,1.58879,55400000.0
2006-10-04 12:45:00,1.58877,1.5888,1.58859,1.58866,227400002.0
2006-10-04 12:46:00,1.58884,1.58885,1.58858,1.58868,240200000.0
2006-10-04 12:47:00,1.58876,1.58885,1.58862,1.58877,175699999.0
2006-10-04 12:48:00,1.5886,1.58892,1.5886,1.58892,284400004.0
2006-10-04 12:49:00,1.58884,1.58892,1.58876,1.58885,168500002.0
2006-10-04 12:50:00,1.58885,1.58895,1.5887,1.58885,368000003.0
2006-10-04 12:51:00,1.58882,1.58899,1.58875,1.58899,257100000.0
2006-10-04 12:52:00,1.58857,1.5891,1.58857,1.58907,554300001.0
2006-10-04 12:53:00,1.58897,1.5891,1.58882,1.58908,357400000.0
2006-10-04 12:54:00,1.58903,1.58914,1.58896,1.58902,264299999.0
2006-10-04 12:55:00,1.58915,1.58927,1.58895,1.58906,360500004.0
2006-10-04 12:56:00,1.58912,1.58925,1.58896,1.58925,311700002.0
2006-10-04 12:57:00,1.58913,1.58923,1.589,1.58915,330600000.0
2006-10-04 12:58:00,1.58918,1.58924,1.58898,1.58902,301199997.0
2006-10-04 12:59:00,1.58886,1.58906,1.58886,1.589,213999998.0
2006-10-04 13:00:00,1.58902,1.58911,1.58892,1.589,305799995.0
2006-10-04 13:01:00,1.58907,1.5892,1.58896,1.5892,195800000.0
2006-10-04 13:02:00,1.58914,1.58923,1.58885,1.58898,291999999.0
2006-10-04 13:03:00,1.58894,1.58907,1.5888,1.58906,391499999.0
2006-10-04 13:04:00,1.58888,1.58907,1.58878,1.58895,297799995.0
2006-10-04 13:05:00,1.58899,1.58915,1.58891,1.58901,203399999.0
2006-10-04 13:06:00,1.58907,1.58916,1.58893,1.58907,265200000.0
2006-10-04 13:07:00,1.58902,1.58917,1.58892,1.58905,301200002.0
2006-10-04 13:08:00,1.58912,1.58912,1.5889,1.5889,51200000.0
2006-10-04 13:09:00,1.58907,1.58907,1.58895,1.58895,127000000.0
2006-10-04 13:10:00,1.589,1.5892,1.58885,1.58905,355499994.0
2006-10-04 13:11:00,1.58917,1.58917,1.58898,1.58898,50400001.0
2006-10-04 13:12:00,1.58895,1.58908,1.58884,1.589,251700003.0
2006-10-04 13:13:00,1.58878,1.589,1.58876,1.589,242300000.0
2006-10-04 13:14:00,1.58898,1.58906,1.58888,1.58888,259300003.0
2006-10-04 13:15:00,1.58896,1.58901,1.58879,1.58888,240899999.0
2006-10-04 13:16:00,1.58902,1.58909,1.5888,1.58884,265999998.0
2006-10-04 13:17:00,1.58891,1.58902,1.58874,1.58902,269300002.0
2006-10-04 13:18:00,1.58893,1.58902,1.58879,1.58881,426899999.0
2006-10-04 13:19:00,1.58905,1.58905,1.5888,1.58894,328199999.0
2006-10-04 13:20:00,1.589,1.589,1.58865,1.58865,152799998.0
2006-10-04 13:21:00,1.58883,1.58885,1.58865,1.58872,212399997.0
2006-10-04 13:22:00,1.58889,1.5889,1.58869,1.58873,238299998.0
2006-10-04 13:23:00,1.58877,1.58885,1.58856,1.58871,369000004.0
2006-10-04 13:24:00,1.58854,1.5888,1.58852,1.5888,337200006.0
2006-10-04 13:25:00,1.58873,1.58887,1.58864,1.58877,358700000.0
2006-10-04 13:26:00,1.58878,1.58894,1.58859,1.58859,328500002.0
2006-10-04 13:27:00,1.5887,1.58898,1.5887,1.58893,195599998.0
2006-10-04 13:28:00,1.58875,1.589,1.58875,1.589,84400000.0
2006-10-04 13:29:00,1.58875,1.589,1.58875,1.589,325999999.0
2006-10-04 13:30:00,1.58894,1.58917,1.58894,1.58912,356300000.0
2006-10-04 13:31:00,1.58896,1.58905,1.58882,1.58891,301800003.0
2006-10-04 13:32:00,1.58881,1.58897,1.5888,1.58896,289100000.0
2006-10-04 13:33:00,1.58887,1.58897,1.58879,1.58894,351400009.0
2006-10-04 13:34:00,1.58884,1.58904,1.58877,1.58898,263100005.0
2006-10-04 13:35:00,1.58886,1.58897,1.58868,1.5888,285600002.0
2006-10-04 13:36:00,1.58878,1.58885,1.58858,1.58872,163099999.0
2006-10-04 13:37:00,1.58873,1.58882,1.58861,1.58869,368400000.0
2006-10-04 13:38:00,1.58864,1.58882,1.58864,1.58882,205400000.0
2006-10-04 13:39:00,1.58878,1.58885,1.58868,1.5888,230000001.0
2006-10-04 13:40:00,1.58869,1.58882,1.58858,1.5887,217100001.0
2006-10-04 13:41:00,1.58852,1.58866,1.58838,1.58854,34900000.0
2006-10-04 13:42:00,1.58859,1.58862,1.58843,1.58856,313100001.0
2006-10-04 13:43:00,1.58853,1.58861,1.58837,1.58849,180700003.0
2006-10-04 13:44:00,1.58838,1.5885,1.58828,1.5885,360099996.0
2006-10-04 13:45:00,1.58833,1.58847,1.58833,1.58847,95100000.0
2006-10-04 13:46:00,1.58848,1.58855,1.58835,1.58853,155300001.0
2006-10-04 13:47:00,1.58849,1.58853,1.58819,1.58819,288200000.0
2006-10-04 13:48:00,1.58843,1.58855,1.58829,1.5885,410900001.0
2006-10-04 13:49:00,1.58853,1.58853,1.5884,1.5884,229299999.0
2006-10-04 13:50:00,1.58838,1.58855,1.58835,1.5885,310800000.0
2006-10-04 13:51:00,1.5885,1.5886,1.58835,1.58845,424800002.0
2006-10-04 13:52:00,1.5886,1.58861,1.58838,1.5885,305199999.0
2006-10-04 13:53:00,1.58855,1.58863,1.5884,1.58852,265999993.0
2006-10-04 13:54:00,1.58854,1.58862,1.58838,1.58858,343100001.0
2006-10-04 13:55:00,1.58845,1.58853,1.58831,1.58845,357800003.0
2006-10-04 13:56:00,1.58846,1.58861,1.58846,1.58852,353399998.0
2006-10-04 13:57:00,1.5885,1.58878,1.5885,1.58875,365200003.0
2006-10-04 13:58:00,1.58861,1.58875,1.58861,1.58872,81100002.0
2006-10-04 13:59:00,1.58866,1.58882,1.58851,1.58872,346599993.0
2006-10-04 14:00:00,1.58878,1.58885,1.58865,1.58884,209899999.0
2006-10-04 14:01:00,1.58869,1.58894,1.58869,1.58873,297600007.0
2006-10-04 14:02:00,1.58904,1.58908,1.58884,1.58898,418199997.0
2006-10-04 14:03:00,1.5885,1.58898,1.5885,1.58898,285400000.0
2006-10-04 14:04:00,1.58886,1.58898,1.58874,1.5889,394300002.0
2006-10-04 14:05:00,1.58882,1.58898,1.5888,1.58888,295300001.0
2006-10-04 14:06:00,1.58887,1.58893,1.58873,1.58891,375199996.0
2006-10-04 14:07:00,1.58879,1.5889,1.58872,1.5889,291599999.0
2006-10-04 14:08:00,1.58887,1.58897,1.58876,1.58876,307000005.0
2006-10-04 14:09:00,1.58886,1.58901,1.58875,1.58888,197299996.0
2006-10-04 14:10:00,1.58892,1.58898,1.58881,1.58881,330200001.0
2006-10-04 14:11:00,1.58891,1.58899,1.58878,1.58884,332499999.0
2006-10-04 14:12:00,1.58886,1.58889,1.5887,1.58872,449399998.0
2006-10-04 14:13:00,1.58886,1.58894,1.58861,1.58886,335400000.0
2006-10-04 14:14:00,1.58884,1.58884,1.58862,1.58864,198000000.0
2006-10-04 14:15:00,1.5887,1.58886,1.58859,1.58872,404199999.0
2006-10-04 14:16:00,1.5885,1.5886,1.58838,1.5884,203699997.0
2006-10-04 14:17:00,1.58848,1.5886,1.58822,1.58839,223499996.0
2006-10-04 14:18:00,1.58841,1.58855,1.58831,1.58833,373600003.0
2006-10-04 14:19:00,1.58843,1.58849,1.58833,1.58849,377599996.0
2006-10-04 14:20:00,1.58834,1.58853,1.58816,1.58853,488299999.0
2006-10-04 14:21:00,1.58855,1.58855,1.58835,1.58835,359900001.0
2006-10-04 14:22:00,1.58839,1.58853,1.58836,1.58843,273200002.0
2006-10-04 14:23:00,1.58854,1.58866,1.58843,1.58858,326799998.0
2006-10-04 14:24:00,1.58859,1.58875,1.58854,1.58869,288799999.0
2006-10-04 14:25:00,1.58868,1.5889,1.58868,1.58887,148400000.0
2006-10-04 14:26:00,1.58863,1.58878,1.58854,1.58862,149000002.0
2006-10-04 14:27:00,1.5885,1.58866,1.58833,1.58865,280999999.0
2006-10-04 14:28:00,1.58837,1.58861,1.58837,1.58851,429599992.0
2006-10-04 14:29:00,1.58836,1.58854,1.58827,1.58854,303500002.0
2006-10-04 14:30:00,1.58858,1.58859,1.58832,1.58832,587800001.0
2006-10-04 14:31:00,1.58844,1.58856,1.58833,1.58833,196200004.0
2006-10-04 14:32:00,1.5885,1.58858,1.58831,1.58852,442200004.0
2006-10-04 14:33:00,1.58837,1.58852,1.58836,1.58847,365800000.0
2006-10-04 14:34:00,1.58839,1.58852,1.58824,1.58824,265500000.0
2006-10-04 14:35:00,1.58832,1.58855,1.5882,1.5884,285899999.0
2006-10-04 14:36:00,1.58831,1.58852,1.5883,1.58852,188700000.0
2006-10-04 14:37:00,1.58853,1.58853,1.58838,1.58838,252999999.0
2006-10-04 14:38:00,1.58849,1.58857,1.5884,1.58845,158800001.0
2006-10-04 14:39:00,1.58853,1.58853,1.58835,1.58849,283000000.0
2006-10-04 14:40:00,1.58861,1.58861,1.58844,1.58844,110799999.0
2006-10-04 14:41:00,1.58851,1.5886,1.58834,1.58842,217699996.0
2006-10-04 14:42:00,1.58854,1.58854,1.58824,1.5884,398200003.0
2006-10-04 14:43:00,1.58841,1.58847,1.58821,1.58839,342700001.0
2006-10-04 14:44:00,1.58827,1.58838,1.58818,1.58833,364199996.0
2006-10-04 14:45:00,1.58826,1.58849,1.58826,1.58848,214500002.0
2006-10-04 14:46:00,1.58846,1.58847,1.58818,1.58838,432100002.0
2006-10-04 14:47:00,1.58832,1.58849,1.58832,1.58847,159400003.0
2006-10-04 14:48:00,1.58842,1.58858,1.58833,1.58847,100700000.0
2006-10-04 14:49:00,1.58835,1.5886,1.58835,1.5885,294800000.0
2006-10-04 14:50:00,1.58847,1.58847,1.58822,1.58833,276599999.0
2006-10-04 14:51:00,1.58836,1.58839,1.58808,1.58827,264300000.0
2006-10-04 14:52:00,1.58843,1.58843,1.58828,1.58831,206099996.0
2006-10-04 14:53:00,1.58826,1.58837,1.58812,1.58825,244700002.0
2006-10-04 14:54:00,1.58814,1.58837,1.58808,1.58837,230099998.0
2006-10-04 14:55:00,1.58833,1.58836,1.58818,1.58819,232500001.0
2006-10-04 14:56:00,1.58831,1.58831,1.58817,1.58817,65100000.0
2006-10-04 14:57:00,1.58824,1.58834,1.58817,1.58819,442199991.0
2006-10-04 14:58:00,1.58828,1.58841,1.58811,1.58819,403900002.0
2006-10-04 14:59:00,1.58823,1.58842,1.58819,1.58835,228500004.0
2006-10-04 15:00:00,1.58827,1.58838,1.58822,1.58838,275599997.0
2006-10-04 15:01:00,1.58838,1.58862,1.58838,1.58855,309599998.0
2006-10-04 15:02:00,1.58862,1.58862,1.58844,1.58845,274299995.0
2006-10-04 15:03:00,1.58853,1.58868,1.58852,1.58861,389799996.0
2006-10-04 15:04:00,1.58851,1.58851,1.5882,1.58824,261600000.0
2006-10-04 15:05:00,1.58826,1.58826,1.58786,1.58807,95599998.0
2006-10-04 15:06:00,1.58822,1.58829,1.58808,1.58825,391500003.0
2006-10-04 15:07:00,1.58805,1.58833,1.58805,1.58822,319499998.0
2006-10-04 15:08:00,1.58805,1.58828,1.58797,1.58818,446900001.0
2006-10-04 15:09:00,1.58822,1.58822,1.58799,1.58817,319400004.0
2006-10-04 15:10:00,1.58807,1.58819,1.58796,1.58811,324300002.0
2006-10-04 15:11:00,1.58802,1.58823,1.58802,1.58823,202000002.0
2006-10-04 15:12:00,1.58825,1.58825,1.5881,1.5881,155000003.0
2006-10-04 15:13:00,1.58823,1.58823,1.58802,1.5882,165800001.0
2006-10-04 15:14:00,1.58819,1.58819,1.58798,1.58798,226299999.0
2006-10-04 15:15:00,1.58815,1.58823,1.588,1.588,341599998.0
2006-10-04 15:16:00,1.58795,1.58808,1.58782,1.58782,139499998.0
2006-10-04 15:17:00,1.58771,1.58782,1.58763,1.58782,249200000.0
2006-10-04 15:18:00,1.58768,1.58788,1.58758,1.5878,287199996.0
2006-10-04 15:19:00,1.58778,1.58798,1.58774,1.5878,213500000.0
2006-10-04 15:20:00,1.58787,1.58794,1.58774,1.58789,344199999.0
2006-10-04 15:21:00,1.58786,1.58797,1.58773,1.58782,236899996.0
2006-10-04 15:22:00,1.58773,1.58785,1.58765,1.58775,377000002.0
2006-10-04 15:23:00,1.5877,1.58792,1.58759,1.58775,240499998.0
2006-10-04 15:24:00,1.58779,1.58793,1.58773,1.58788,382000004.0
2006-10-04 15:25:00,1.58793,1.58793,1.58769,1.58772,332699999.0
2006-10-04 15:26:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2006-10-04 15:27:00,1.58796,1.58804,1.5879,1.58797,285399996.0
2006-10-04 15:28:00,1.5878,1.58798,1.5878,1.58798,202800004.0
2006-10-04 15:29:00,1.58803,1.58819,1.58791,1.58803,270500001.0
2006-10-04 15:30:00,1.5879,1.58816,1.58787,1.58816,191699998.0
2006-10-04 15:31:00,1.58797,1.58821,1.58797,1.58818,222200000.0
2006-10-04 15:32:00,1.58816,1.58817,1.58791,1.58803,431800001.0
2006-10-04 15:33:00,1.5882,1.58825,1.588,1.58817,295400001.0
2006-10-04 15:34:00,1.58816,1.58823,1.58793,1.58811,361599994.0
2006-10-04 15:35:00,1.58816,1.58823,1.58801,1.5881,283100004.0
2006-10-04 15:36:00,1.58794,1.58818,1.58794,1.58805,218100001.0
2006-10-04 15:37:00,1.58788,1.58802,1.58782,1.58797,333800003.0
2006-10-04 15:38:00,1.58801,1.58814,1.58791,1.58791,257799999.0
2006-10-04 15:39:00,1.58802,1.58816,1.58801,1.58812,103899999.0
2006-10-04 15:40:00,1.5881,1.58817,1.58801,1.58809,77100000.0
2006-10-04 15:41:00,1.58801,1.5882,1.588,1.58805,253399999.0
2006-10-04 15:42:00,1.58805,1.58823,1.58801,1.58801,434699995.0
2006-10-04 15:43:00,1.58803,1.58822,1.58803,1.58806,123899999.0
2006-10-04 15:44:00,1.5882,1.5882,1.58801,1.58814,330300000.0
2006-10-04 15:45:00,1.58796,1.58807,1.5877,1.5878,250500005.0
2006-10-04 15:46:00,1.58762,1.58796,1.58762,1.58796,282499997.0
2006-10-04 15:47:00,1.58801,1.58805,1.58784,1.58785,223800000.0
2006-10-04 15:48:00,1.5879,1.58795,1.58771,1.58778,589800005.0
2006-10-04 15:49:00,1.58785,1.58795,1.5877,1.58787,271200001.0
2006-10-04 15:50:00,1.58788,1.58788,1.58751,1.58756,281300000.0
2006-10-04 15:51:00,1.58755,1.58755,1.58738,1.58738,317799999.0
2006-10-04 15:52:00,1.58751,1.58763,1.58747,1.58758,327399999.0
2006-10-04 15:53:00,1.5876,1.5876,1.58732,1.58732,243699997.0
2006-10-04 15:54:00,1.58753,1.58758,1.58738,1.58751,367300006.0
2006-10-04 15:55:00,1.58738,1.58761,1.58737,1.58746,372600003.0
2006-10-04 15:56:00,1.58742,1.58762,1.58741,1.58762,510700000.0
2006-10-04 15:57:00,1.58748,1.5877,1.58748,1.58765,238699999.0
2006-10-04 15:58:00,1.58752,1.58772,1.58752,1.58767,239500003.0
2006-10-04 15:59:00,1.58761,1.58761,1.58742,1.58742,106800002.0
2006-10-04 16:00:00,1.58743,1.58754,1.58716,1.58742,221499997.0
2006-10-04 16:01:00,1.58739,1.5877,1.58739,1.5877,198999998.0
2006-10-04 16:02:00,1.58766,1.58779,1.5875,1.58755,265800000.0
2006-10-04 16:03:00,1.58753,1.58767,1.58735,1.5876,394900006.0
2006-10-04 16:04:00,1.58761,1.58771,1.58753,1.58759,180700002.0
2006-10-04 16:05:00,1.58762,1.58771,1.58749,1.58769,158199998.0
2006-10-04 16:06:00,1.58754,1.5878,1.58754,1.58775,296700002.0
2006-10-04 16:07:00,1.58769,1.58773,1.58744,1.58758,310800001.0
2006-10-04 16:08:00,1.58759,1.58769,1.58746,1.58754,383200002.0
2006-10-04 16:09:00,1.58753,1.58761,1.58747,1.58754,126300000.0
2006-10-04 16:10:00,1.58759,1.5876,1.58727,1.58742,218700000.0
2006-10-04 16:11:00,1.58753,1.58753,1.58722,1.58722,238300000.0
2006-10-04 16:12:00,1.58731,1.58759,1.58729,1.58743,407900000.0
2006-10-04 16:13:00,1.58731,1.58749,1.58713,1.58731,285299999.0
2006-10-04 16:14:00,1.58732,1.58748,1.5872,1.58745,416300001.0
2006-10-04 16:15:00,1.58702,1.58742,1.58702,1.58741,385099999.0
2006-10-04 16:16:00,1.5873,1.58752,1.58723,1.58732,440099997.0
2006-10-04 16:17:00,1.58734,1.58746,1.58727,1.58735,294100003.0
2006-10-04 16:18:00,1.58751,1.58757,1.58743,1.58751,172599999.0
2006-10-04 16:19:00,1.58753,1.58762,1.58743,1.5875,313600002.0
2006-10-04 16:20:00,1.58763,1.58773,1.58757,1.58762,166499999.0
2006-10-04 16:21:00,1.58758,1.58758,1.58735,1.58735,134299997.0
2006-10-04 16:22:00,1.58725,1.58733,1.58709,1.58709,225300000.0
2006-10-04 16:23:00,1.58707,1.58718,1.587,1.587,202199998.0
2006-10-04 16:24:00,1.5871,1.58726,1.58699,1.5871,367500000.0
2006-10-04 16:25:00,1.58713,1.58726,1.58709,1.58725,486600005.0
2006-10-04 16:26:00,1.58725,1.58729,1.58691,1.58721,341200001.0
2006-10-04 16:27:00,1.587,1.58728,1.587,1.58728,267100000.0
2006-10-04 16:28:00,1.58713,1.58735,1.58713,1.5873,188899999.0
2006-10-04 16:29:00,1.58733,1.58749,1.58723,1.58745,311300004.0
2006-10-04 16:30:00,1.58728,1.58758,1.58715,1.58749,287800000.0
2006-10-04 16:31:00,1.58742,1.58755,1.58713,1.5874,246099999.0
2006-10-04 16:32:00,1.58743,1.5876,1.58738,1.58743,122500000.0
2006-10-04 16:33:00,1.5875,1.58759,1.58734,1.58759,238000004.0
2006-10-04 16:34:00,1.58754,1.58775,1.58739,1.58775,354599997.0
2006-10-04 16:35:00,1.5876,1.5877,1.58752,1.5876,403599999.0
2006-10-04 16:36:00,1.58748,1.58773,1.58748,1.5876,362699998.0
2006-10-04 16:37:00,1.58762,1.58771,1.58753,1.58763,220800001.0
2006-10-04 16:38:00,1.58751,1.58768,1.58743,1.58767,355300000.0
2006-10-04 16:39:00,1.58759,1.58786,1.58759,1.58779,299500001.0
2006-10-04 16:40:00,1.58774,1.58778,1.58754,1.58764,357100000.0
2006-10-04 16:41:00,1.58752,1.58765,1.58741,1.58755,211900002.0
2006-10-04 16:42:00,1.58741,1.58771,1.58741,1.5876,413099996.0
2006-10-04 16:43:00,1.58747,1.5875,1.58708,1.5875,292500002.0
2006-10-04 16:44:00,1.58738,1.58755,1.58729,1.58755,312200002.0
2006-10-04 16:45:00,1.58746,1.58765,1.58742,1.58757,356400000.0
2006-10-04 16:46:00,1.58754,1.58764,1.58748,1.58758,295200006.0
2006-10-04 16:47:00,1.5877,1.5878,1.5876,1.58771,332299997.0
2006-10-04 16:48:00,1.58756,1.58785,1.58756,1.58766,302100005.0
2006-10-04 16:49:00,1.58787,1.58799,1.58765,1.58765,283000000.0
2006-10-04 16:50:00,1.58792,1.58801,1.58773,1.5879,311399997.0
2006-10-04 16:51:00,1.58775,1.58796,1.58756,1.58775,491900011.0
2006-10-04 16:52:00,1.58787,1.58794,1.58775,1.58786,311400001.0
2006-10-04 16:53:00,1.58776,1.58787,1.58753,1.58777,395800002.0
2006-10-04 16:54:00,1.58758,1.5879,1.58758,1.58784,321099998.0
2006-10-04 16:55:00,1.58787,1.58794,1.58772,1.58793,394300006.0
2006-10-04 16:56:00,1.58787,1.5879,1.58774,1.58784,220100001.0
2006-10-04 16:57:00,1.58782,1.58791,1.58776,1.58791,156400000.0
2006-10-04 16:58:00,1.58753,1.58781,1.58753,1.58768,142400003.0
2006-10-04 16:59:00,1.58749,1.58774,1.58749,1.5875,160299999.0
2006-10-04 17:00:00,1.58727,1.5876,1.58727,1.5876,394700005.0
2006-10-04 17:01:00,1.58762,1.58781,1.58749,1.58781,358300002.0
2006-10-04 17:02:00,1.58783,1.58786,1.58767,1.5877,405400002.0
2006-10-04 17:03:00,1.58786,1.588,1.58781,1.58793,278200002.0
2006-10-04 17:04:00,1.588,1.58805,1.5877,1.5877,266699999.0
2006-10-04 17:05:00,1.58788,1.58803,1.58782,1.58799,248599998.0
2006-10-04 17:06:00,1.58784,1.58804,1.58784,1.58797,201300001.0
2006-10-04 17:07:00,1.58797,1.58798,1.58781,1.58785,223099996.0
2006-10-04 17:08:00,1.5879,1.58798,1.58769,1.58788,350600000.0
2006-10-04 17:09:00,1.58787,1.58802,1.58786,1.588,343400007.0
2006-10-04 17:10:00,1.5878,1.58789,1.58759,1.58759,372099999.0
2006-10-04 17:11:00,1.58771,1.58781,1.58759,1.58769,143900000.0
2006-10-04 17:12:00,1.58772,1.58783,1.58761,1.58772,367900000.0
2006-10-04 17:13:00,1.58766,1.58773,1.58747,1.58766,324299999.0
2006-10-04 17:14:00,1.58768,1.58775,1.58754,1.5876,194500001.0
2006-10-04 17:15:00,1.58763,1.58772,1.58742,1.58755,135200000.0
2006-10-04 17:16:00,1.58742,1.58779,1.58742,1.5877,478899999.0
2006-10-04 17:17:00,1.58756,1.58776,1.58756,1.58775,239000001.0
2006-10-04 17:18:00,1.58765,1.58765,1.5874,1.58744,258899996.0
2006-10-04 17:19:00,1.58759,1.58771,1.58748,1.58748,283400002.0
2006-10-04 17:20:00,1.5877,1.58771,1.58752,1.58753,273400001.0
2006-10-04 17:21:00,1.5876,1.58765,1.5876,1.58765,68000000.0
2006-10-04 17:22:00,1.58745,1.58757,1.58733,1.58754,359499996.0
2006-10-04 17:23:00,1.58762,1.58789,1.58756,1.58774,127100000.0
2006-10-04 17:24:00,1.58787,1.58789,1.58761,1.58761,340400000.0
2006-10-04 17:25:00,1.58771,1.58782,1.58755,1.58764,377199999.0
2006-10-04 17:26:00,1.58773,1.58773,1.58742,1.58742,332400005.0
2006-10-04 17:27:00,1.5875,1.58765,1.5875,1.58757,421199999.0
2006-10-04 17:28:00,1.58744,1.58769,1.58744,1.58757,420000007.0
2006-10-04 17:29:00,1.58759,1.58776,1.58745,1.58769,304799996.0
2006-10-04 17:30:00,1.58763,1.58774,1.58748,1.58774,284199999.0
2006-10-04 17:31:00,1.5876,1.58778,1.58755,1.58773,534399995.0
2006-10-04 17:32:00,1.5877,1.58777,1.58753,1.58769,339300000.0
2006-10-04 17:33:00,1.58762,1.58779,1.5876,1.58772,282300000.0
2006-10-04 17:34:00,1.58754,1.58777,1.58749,1.58768,155000001.0
2006-10-04 17:35:00,1.58766,1.58781,1.58759,1.58761,239700003.0
2006-10-04 17:36:00,1.58763,1.58781,1.58748,1.58771,318899999.0
2006-10-04 17:37:00,1.5878,1.58797,1.58769,1.58782,289799999.0
2006-10-04 17:38:00,1.58767,1.58785,1.58767,1.5878,127100002.0
2006-10-04 17:39:00,1.5877,1.58789,1.5877,1.58779,304000001.0
2006-10-04 17:40:00,1.58782,1.58798,1.58767,1.5879,176800002.0
2006-10-04 17:41:00,1.58787,1.58794,1.58774,1.58786,278100000.0
2006-10-04 17:42:00,1.58787,1.58792,1.58772,1.58776,347799999.0
2006-10-04 17:43:00,1.58759,1.58789,1.58759,1.58778,337900002.0
2006-10-04 17:44:00,1.5877,1.58785,1.5875,1.58777,293299997.0
2006-10-04 17:45:00,1.58771,1.58789,1.58771,1.58787,212000000.0
2006-10-04 17:46:00,1.58778,1.58793,1.58777,1.58786,311699999.0
2006-10-04 17:47:00,1.58795,1.58806,1.58784,1.58785,332500004.0
2006-10-04 17:48:00,1.58789,1.58805,1.58783,1.58805,145100000.0
2006-10-04 17:49:00,1.58798,1.58827,1.58792,1.58807,441800003.0
2006-10-04 17:50:00,1.58799,1.58808,1.58782,1.58799,266000003.0
2006-10-04 17:51:00,1.58801,1.58807,1.58785,1.58799,183999999.0
2006-10-04 17:52:00,1.58794,1.5881,1.58779,1.5881,321700001.0
2006-10-04 17:53:00,1.5879,1.58817,1.5879,1.58812,231799999.0
2006-10-04 17:54:00,1.58818,1.58821,1.58791,1.58791,360700003.0
2006-10-04 17:55:00,1.588,1.58817,1.58792,1.58813,264199997.0
2006-10-04 17:56:00,1.58814,1.58814,1.5878,1.5878,299499999.0
2006-10-04 17:57:00,1.58797,1.58816,1.58793,1.58812,179000000.0
2006-10-04 17:58:00,1.5878,1.58818,1.5878,1.58818,145300000.0
2006-10-04 17:59:00,1.58799,1.58829,1.58799,1.58823,349800004.0
2006-10-04 18:00:00,1.58805,1.5882,1.58797,1.58802,216700005.0
2006-10-04 18:01:00,1.5881,1.5881,1.588,1.588,1959000004.0
2006-10-04 18:03:00,1.5879,1.588,1.5879,1.5879,1959000004.0
2006-10-04 18:04:00,1.5878,1.588,1.5878,1.5879,1959000004.0
2006-10-04 18:05:00,1.5878,1.588,1.5878,1.5879,1959000004.0
2006-10-04 18:06:00,1.58804,1.58812,1.58786,1.5879,1959000004.0
2006-10-04 18:07:00,1.5881,1.5881,1.588,1.588,1735300017.0
2006-10-04 18:08:00,1.5879,1.588,1.5879,1.5879,1735300017.0
2006-10-04 18:09:00,1.58762,1.58788,1.58762,1.5878,1735300017.0
2006-10-04 18:10:00,1.5877,1.5877,1.5877,1.5877,1428800004.0
2006-10-04 18:11:00,1.58762,1.58783,1.58758,1.58778,1428800004.0
2006-10-04 18:12:00,1.58784,1.58789,1.5877,1.5877,1807400000.0
2006-10-04 18:13:00,1.58773,1.58781,1.58757,1.58772,1307600005.0
2006-10-04 18:14:00,1.5877,1.5878,1.5877,1.5878,846300006.0
2006-10-04 18:15:00,1.58788,1.58789,1.58759,1.58784,846300006.0
2006-10-04 18:16:00,1.5877,1.5877,1.5877,1.5877,2065700003.0
2006-10-04 18:17:00,1.58777,1.58785,1.58755,1.5878,2065700003.0
2006-10-04 18:18:00,1.5877,1.58785,1.58749,1.58766,979500003.0
2006-10-04 18:19:00,1.58775,1.58783,1.58746,1.58772,1990700001.0
2006-10-04 18:20:00,1.5876,1.5878,1.5876,1.5878,906999994.0
2006-10-04 18:21:00,1.58771,1.58788,1.58765,1.58777,906999994.0
2006-10-04 18:22:00,1.58766,1.5878,1.58765,1.5878,800700005.0
2006-10-04 18:23:00,1.5877,1.5879,1.5877,1.5877,1339099999.0
2006-10-04 18:24:00,1.5876,1.5877,1.5876,1.5876,1339099999.0
2006-10-04 18:25:00,1.5877,1.5877,1.5875,1.5875,1339099999.0
2006-10-04 18:26:00,1.5876,1.5877,1.5875,1.5875,1339099999.0
2006-10-04 18:27:00,1.58757,1.58768,1.5874,1.58758,1339099999.0
2006-10-04 18:28:00,1.5874,1.5875,1.5874,1.5875,1686200002.0
2006-10-04 18:29:00,1.58743,1.58763,1.58742,1.58752,1686200002.0
2006-10-04 18:30:00,1.58747,1.58756,1.58732,1.58732,905500000.0
2006-10-04 18:31:00,1.58741,1.58761,1.58728,1.58743,962900009.0
2006-10-04 18:32:00,1.58728,1.58741,1.58712,1.58728,1363300013.0
2006-10-04 18:33:00,1.5874,1.5875,1.5874,1.5874,1765999998.0
2006-10-04 18:34:00,1.5875,1.5875,1.5873,1.5874,1765999998.0
2006-10-04 18:35:00,1.58746,1.58754,1.58739,1.58742,1765999998.0
2006-10-04 18:36:00,1.58741,1.58751,1.5873,1.58745,1200700003.0
2006-10-04 18:37:00,1.5876,1.5876,1.5874,1.5875,1273799990.0
2006-10-04 18:38:00,1.58748,1.58755,1.58721,1.58733,1273799990.0
2006-10-04 18:39:00,1.58754,1.58784,1.58754,1.5877,1808900001.0
2006-10-04 18:40:00,1.5877,1.5877,1.5876,1.5876,926600007.0
2006-10-04 18:41:00,1.58753,1.58762,1.58722,1.58742,926600007.0
2006-10-04 18:42:00,1.58752,1.58756,1.58729,1.58744,1393899997.0
2006-10-04 18:43:00,1.58764,1.5877,1.58753,1.58757,401200003.0
2006-10-04 18:44:00,1.58758,1.58771,1.58736,1.58744,807300004.0
2006-10-04 18:45:00,1.58751,1.58771,1.58742,1.58766,703199996.0
2006-10-04 18:46:00,1.58759,1.58775,1.5875,1.58766,271199999.0
2006-10-04 18:47:00,1.5875,1.58768,1.58747,1.58768,299100003.0
2006-10-04 18:48:00,1.58767,1.58768,1.58748,1.58755,1246400003.0
2006-10-04 18:49:00,1.58774,1.58774,1.58753,1.58765,304300001.0
2006-10-04 18:50:00,1.58759,1.5877,1.58752,1.58767,617500001.0
2006-10-04 18:51:00,1.58764,1.5878,1.58745,1.58757,1356000007.0
2006-10-04 18:52:00,1.58755,1.58765,1.5874,1.58758,1461300000.0
2006-10-04 18:53:00,1.58752,1.58767,1.58739,1.58765,1137600000.0
2006-10-04 18:54:00,1.58751,1.58767,1.58749,1.58754,852700005.0
2006-10-04 18:55:00,1.58761,1.5877,1.58746,1.58746,1488399994.0
2006-10-04 18:56:00,1.5876,1.58765,1.58749,1.58765,827500003.0
2006-10-04 18:57:00,1.58758,1.58767,1.58753,1.58765,688299998.0
2006-10-04 18:58:00,1.58759,1.58764,1.58729,1.58755,1056799997.0
2006-10-04 18:59:00,1.58749,1.58772,1.58747,1.58759,1506500005.0
2006-10-04 19:00:00,1.58747,1.5877,1.58747,1.58765,488600000.0
2006-10-04 19:01:00,1.58768,1.58772,1.58749,1.58761,332200002.0
2006-10-04 19:02:00,1.5874,1.58767,1.58739,1.58767,844500001.0
2006-10-04 19:03:00,1.5876,1.5877,1.5876,1.5877,487400002.0
2006-10-04 19:04:00,1.5877,1.5877,1.5876,1.5876,291999997.0
2006-10-04 19:05:00,1.58775,1.58775,1.58755,1.5876,695900006.0
2006-10-04 19:06:00,1.58768,1.58779,1.58751,1.58757,1892000007.0
2006-10-04 19:07:00,1.58755,1.58775,1.5875,1.58765,779899998.0
2006-10-04 19:08:00,1.58761,1.58778,1.58761,1.5877,1453600007.0
2006-10-04 19:09:00,1.58771,1.58783,1.58758,1.58758,1290400005.0
2006-10-04 19:10:00,1.58758,1.58785,1.58757,1.58778,1229500011.0
2006-10-04 19:11:00,1.58767,1.58775,1.58757,1.58758,1345699996.0
2006-10-04 19:12:00,1.58758,1.58778,1.58758,1.58773,752700006.0
2006-10-04 19:13:00,1.58768,1.58771,1.58748,1.58765,577499996.0
2006-10-04 19:14:00,1.58773,1.58788,1.58762,1.58762,567599997.0
2006-10-04 19:15:00,1.58758,1.58773,1.58755,1.58773,1082600000.0
2006-10-04 19:16:00,1.58768,1.58775,1.58756,1.58768,546600008.0
2006-10-04 19:17:00,1.58775,1.58778,1.5875,1.5875,794800010.0
2006-10-04 19:18:00,1.5877,1.5877,1.5875,1.58754,708400006.0
2006-10-04 19:19:00,1.58754,1.58779,1.58753,1.58779,763700004.0
2006-10-04 19:20:00,1.58781,1.58781,1.58742,1.58753,1218700001.0
2006-10-04 19:21:00,1.58758,1.58765,1.58746,1.58752,1065100004.0
2006-10-04 19:22:00,1.5875,1.5876,1.5875,1.5876,110100000.0
2006-10-04 19:23:00,1.58759,1.58765,1.58745,1.58745,620500002.0
2006-10-04 19:24:00,1.58747,1.5877,1.58742,1.5877,656000004.0
2006-10-04 19:25:00,1.58768,1.58773,1.58749,1.58751,1043200000.0
2006-10-04 19:26:00,1.58769,1.58775,1.58754,1.5877,1210000005.0
2006-10-04 19:27:00,1.58761,1.58778,1.58752,1.58768,1231000008.0
2006-10-04 19:28:00,1.58755,1.5877,1.58746,1.58758,446700002.0
2006-10-04 19:29:00,1.58746,1.58765,1.58736,1.58752,969800008.0
2006-10-04 19:30:00,1.5876,1.5876,1.5875,1.5876,1159799992.0
2006-10-04 19:31:00,1.58768,1.58775,1.58749,1.58768,1159799992.0
2006-10-04 19:32:00,1.58767,1.58772,1.58749,1.58754,747400001.0
2006-10-04 19:33:00,1.58754,1.58774,1.58746,1.58757,842699995.0
2006-10-04 19:34:00,1.5876,1.58767,1.58742,1.5875,1427300007.0
2006-10-04 19:35:00,1.58745,1.58753,1.58726,1.58753,530400009.0
2006-10-04 19:36:00,1.58765,1.58765,1.58731,1.5874,742700008.0
2006-10-04 19:37:00,1.5876,1.58772,1.58749,1.58764,285900003.0
2006-10-04 19:38:00,1.58758,1.58774,1.58752,1.58772,534900007.0
2006-10-04 19:39:00,1.58746,1.58771,1.58731,1.58731,1064400007.0
2006-10-04 19:40:00,1.58755,1.58763,1.58739,1.58749,521599998.0
2006-10-04 19:41:00,1.58767,1.58773,1.58755,1.58761,480800003.0
2006-10-04 19:42:00,1.58771,1.58781,1.5876,1.5878,541000005.0
2006-10-04 19:43:00,1.5877,1.58775,1.58758,1.58768,485400003.0
2006-10-04 19:44:00,1.58773,1.58782,1.58763,1.58772,878500001.0
2006-10-04 19:45:00,1.58756,1.58773,1.58751,1.58773,306799995.0
2006-10-04 19:46:00,1.58773,1.58773,1.5875,1.58755,555600002.0
2006-10-04 19:47:00,1.5876,1.58774,1.58749,1.58759,189999999.0
2006-10-04 19:48:00,1.58764,1.58769,1.58757,1.5876,706600000.0
2006-10-04 19:49:00,1.58762,1.58763,1.58739,1.58756,1374500009.0
2006-10-04 19:50:00,1.58744,1.58772,1.58744,1.58772,205399997.0
2006-10-04 19:51:00,1.58773,1.58775,1.58763,1.5877,595800007.0
2006-10-04 19:52:00,1.58774,1.58774,1.58753,1.58762,277999996.0
2006-10-04 19:53:00,1.58764,1.58765,1.58742,1.58745,463799999.0
2006-10-04 19:54:00,1.58744,1.58761,1.58743,1.58751,421999997.0
2006-10-04 19:55:00,1.58748,1.58764,1.5874,1.58752,434900002.0
2006-10-04 19:56:00,1.5874,1.58755,1.58731,1.5875,1223799995.0
2006-10-04 19:57:00,1.58742,1.58757,1.58732,1.58746,1419700002.0
2006-10-04 19:58:00,1.58745,1.58758,1.58732,1.58733,1545999995.0
2006-10-04 19:59:00,1.58742,1.58765,1.58734,1.58747,1112900003.0
2006-10-04 20:00:00,1.58751,1.5876,1.58741,1.58756,593199997.0
2006-10-04 20:01:00,1.58744,1.58757,1.58731,1.58737,551699999.0
2006-10-04 20:02:00,1.58747,1.5875,1.58729,1.58737,525299994.0
2006-10-04 20:03:00,1.58734,1.58763,1.58734,1.58763,302400002.0
2006-10-04 20:04:00,1.58759,1.58764,1.58744,1.58757,368900004.0
2006-10-04 20:05:00,1.58749,1.5876,1.58739,1.58755,427599996.0
2006-10-04 20:06:00,1.58763,1.58785,1.58763,1.58769,398400003.0
2006-10-04 20:07:00,1.58768,1.58769,1.58753,1.58759,101200001.0
2006-10-04 20:08:00,1.58775,1.58776,1.58758,1.58758,1628699996.0
2006-10-04 20:09:00,1.58755,1.5877,1.58752,1.58765,346600005.0
2006-10-04 20:10:00,1.58766,1.58771,1.58756,1.58756,421400003.0
2006-10-04 20:11:00,1.58768,1.5877,1.58756,1.58759,668600002.0
2006-10-04 20:12:00,1.58764,1.58783,1.58753,1.58775,417000001.0
2006-10-04 20:13:00,1.58762,1.58787,1.58758,1.5878,1809700000.0
2006-10-04 20:14:00,1.58766,1.58782,1.5876,1.58778,483200000.0
2006-10-04 20:15:00,1.58778,1.58787,1.5877,1.58772,1361399992.0
2006-10-04 20:16:00,1.5877,1.5877,1.5877,1.5877,361499998.0
2006-10-04 20:17:00,1.58767,1.58775,1.58757,1.58775,361499998.0
2006-10-04 20:18:00,1.58767,1.58778,1.58762,1.58778,763400005.0
2006-10-04 20:19:00,1.5878,1.5878,1.5878,1.5878,564600007.0
2006-10-04 20:20:00,1.5877,1.5877,1.5877,1.5877,564600007.0
2006-10-04 20:21:00,1.58764,1.58785,1.58764,1.58785,564600007.0
2006-10-04 20:22:00,1.58779,1.58784,1.58769,1.58775,698299996.0
2006-10-04 20:23:00,1.58773,1.58783,1.58757,1.58777,1109600001.0
2006-10-04 20:24:00,1.58781,1.58781,1.58746,1.58753,423600004.0
2006-10-04 20:25:00,1.58756,1.58775,1.58741,1.58766,764200001.0
2006-10-04 20:26:00,1.58765,1.58772,1.58756,1.58756,251600000.0
2006-10-04 20:27:00,1.58757,1.58764,1.58747,1.58763,328700004.0
2006-10-04 20:28:00,1.5877,1.5877,1.5875,1.5876,1480500006.0
2006-10-04 20:29:00,1.58772,1.58772,1.58739,1.58739,1480500006.0
2006-10-04 20:30:00,1.5876,1.5876,1.5875,1.5876,652799997.0
2006-10-04 20:31:00,1.5875,1.5876,1.5875,1.5876,652799997.0
2006-10-04 20:32:00,1.5877,1.5877,1.5876,1.5876,652799997.0
2006-10-04 20:33:00,1.58747,1.58761,1.58733,1.58751,652799997.0
2006-10-04 20:34:00,1.58736,1.58762,1.58736,1.58756,231499997.0
2006-10-04 20:35:00,1.5874,1.58763,1.58738,1.58763,456599999.0
2006-10-04 20:36:00,1.58758,1.58765,1.58734,1.58747,707200003.0
2006-10-04 20:37:00,1.5874,1.58756,1.58727,1.58747,935299993.0
2006-10-04 20:38:00,1.58735,1.58754,1.5873,1.58746,1819900001.0
2006-10-04 20:39:00,1.58744,1.58761,1.58726,1.58736,953200006.0
2006-10-04 20:40:00,1.58758,1.58758,1.58735,1.58735,1187999996.0
2006-10-04 20:41:00,1.58741,1.58755,1.58724,1.58745,538900005.0
2006-10-04 20:42:00,1.58748,1.58753,1.58721,1.58721,213500000.0
2006-10-04 20:43:00,1.5874,1.58755,1.5873,1.58745,744600002.0
2006-10-04 20:44:00,1.58726,1.58751,1.58717,1.58732,1477299997.0
2006-10-04 20:45:00,1.58736,1.58745,1.58722,1.58737,987900000.0
2006-10-04 20:46:00,1.58752,1.58756,1.58726,1.58742,246500002.0
2006-10-04 20:47:00,1.58728,1.5874,1.5871,1.5874,693999999.0
2006-10-04 20:48:00,1.58721,1.58752,1.58721,1.5874,1226600005.0
2006-10-04 20:49:00,1.58735,1.58745,1.58716,1.58738,654900000.0
2006-10-04 20:50:00,1.58738,1.58745,1.58725,1.58745,2104000007.0
2006-10-04 20:51:00,1.58743,1.58751,1.58727,1.58738,337200005.0
2006-10-04 20:52:00,1.58755,1.58771,1.58746,1.58763,1191099991.0
2006-10-04 20:53:00,1.58752,1.58774,1.5875,1.58765,1592800008.0
2006-10-04 20:54:00,1.58757,1.58767,1.58744,1.58751,786199996.0
2006-10-04 20:55:00,1.5876,1.58765,1.5875,1.58755,586900000.0
2006-10-04 20:56:00,1.5877,1.5877,1.5877,1.5877,1356900002.0
2006-10-04 20:57:00,1.5876,1.5876,1.5875,1.5876,1356900002.0
2006-10-04 20:58:00,1.5875,1.5876,1.5875,1.5876,1356900002.0
2006-10-04 20:59:00,1.5875,1.5877,1.5874,1.5876,1356900002.0
2006-10-04 21:01:00,1.5875,1.5876,1.5875,1.5876,1356900002.0
2006-10-04 21:02:00,1.5874,1.58755,1.58737,1.5875,1356900002.0
2006-10-04 21:03:00,1.58748,1.58752,1.58729,1.58737,1619300003.0
2006-10-04 21:04:00,1.58734,1.58753,1.58728,1.58753,225400002.0
2006-10-04 21:05:00,1.58758,1.58758,1.58734,1.58741,820199996.0
2006-10-04 21:06:00,1.58726,1.58757,1.58721,1.58738,517200000.0
2006-10-04 21:07:00,1.5874,1.5875,1.58736,1.5875,516100004.0
2006-10-04 21:08:00,1.58751,1.5876,1.58741,1.58752,267600004.0
2006-10-04 21:09:00,1.5874,1.58758,1.58737,1.58748,740900004.0
2006-10-04 21:10:00,1.58755,1.58755,1.58742,1.5875,877200005.0
2006-10-04 21:11:00,1.58751,1.58761,1.58743,1.58757,550000004.0
2006-10-04 21:12:00,1.58755,1.58757,1.58742,1.5875,214199998.0
2006-10-04 21:13:00,1.5875,1.58755,1.5874,1.58748,844499999.0
2006-10-04 21:14:00,1.58744,1.58758,1.58735,1.58756,719999998.0
2006-10-04 21:15:00,1.58748,1.58755,1.58729,1.58745,1137900000.0
2006-10-04 21:16:00,1.58728,1.58758,1.58728,1.58755,545800003.0
2006-10-04 21:17:00,1.58755,1.5876,1.58738,1.58739,1510600006.0
2006-10-04 21:18:00,1.58758,1.58758,1.58727,1.58727,694799999.0
2006-10-04 21:19:00,1.58753,1.58753,1.58722,1.58728,549599996.0
2006-10-04 21:20:00,1.5875,1.5875,1.5874,1.5874,1751499997.0
2006-10-04 21:21:00,1.5875,1.5875,1.5875,1.5875,1751499997.0
2006-10-04 21:22:00,1.58732,1.58757,1.58729,1.58742,1751499997.0
2006-10-04 21:23:00,1.58752,1.58758,1.58727,1.58729,1227600005.0
2006-10-04 21:24:00,1.5873,1.58744,1.58723,1.58741,748100003.0
2006-10-04 21:25:00,1.58745,1.58752,1.58707,1.58725,1400299996.0
2006-10-04 21:26:00,1.58745,1.58757,1.58735,1.5874,621200005.0
2006-10-04 21:27:00,1.5875,1.58755,1.58742,1.58755,666999992.0
2006-10-04 21:28:00,1.5875,1.58755,1.58735,1.58735,709100003.0
2006-10-04 21:29:00,1.5875,1.58755,1.58736,1.58742,492600001.0
2006-10-04 21:30:00,1.58747,1.58747,1.58729,1.58745,386100000.0
2006-10-04 21:31:00,1.58729,1.58744,1.58724,1.58727,575400000.0
2006-10-04 21:32:00,1.58739,1.58761,1.58732,1.58745,1911800005.0
2006-10-04 21:33:00,1.58742,1.5876,1.58737,1.58737,204500001.0
2006-10-04 21:34:00,1.58739,1.58756,1.58737,1.58748,1246300005.0
2006-10-04 21:35:00,1.58751,1.58761,1.58743,1.58745,978899999.0
2006-10-04 21:36:00,1.58749,1.58757,1.58732,1.58748,407400000.0
2006-10-04 21:37:00,1.5875,1.58755,1.58735,1.58735,288599998.0
2006-10-04 21:38:00,1.58747,1.58758,1.58736,1.58757,386699999.0
2006-10-04 21:39:00,1.58745,1.58756,1.58733,1.58755,191399998.0
2006-10-04 21:40:00,1.58751,1.5876,1.58734,1.58735,520399998.0
2006-10-04 21:41:00,1.5873,1.58755,1.58727,1.5875,760099999.0
2006-10-04 21:42:00,1.58749,1.58755,1.58733,1.58733,541799997.0
2006-10-04 21:43:00,1.58735,1.58754,1.58734,1.5875,1127900005.0
2006-10-04 21:44:00,1.58755,1.58757,1.58741,1.58743,1287300005.0
2006-10-04 21:45:00,1.58732,1.58754,1.58723,1.58748,783600003.0
2006-10-04 21:46:00,1.58746,1.58756,1.58728,1.58731,1588899994.0
2006-10-04 21:47:00,1.58734,1.58755,1.58732,1.58748,1119300001.0
2006-10-04 21:48:00,1.58747,1.5876,1.58736,1.5875,481400001.0
2006-10-04 21:49:00,1.58755,1.58757,1.58734,1.58737,1109300001.0
2006-10-04 21:50:00,1.5875,1.5875,1.58733,1.5875,215600000.0
2006-10-04 21:51:00,1.5875,1.58755,1.58735,1.58741,553699999.0
2006-10-04 21:52:00,1.58753,1.58753,1.58725,1.58727,1632799999.0
2006-10-04 21:53:00,1.58734,1.58751,1.58733,1.5875,419100001.0
2006-10-04 21:54:00,1.58745,1.58752,1.58741,1.58741,241800002.0
2006-10-04 21:55:00,1.5875,1.58755,1.58734,1.58738,457100002.0
2006-10-04 21:56:00,1.58743,1.58751,1.58724,1.58743,642799996.0
2006-10-04 21:57:00,1.58745,1.58754,1.58736,1.58747,635099992.0
2006-10-04 21:58:00,1.58746,1.58754,1.58735,1.58749,872900010.0
2006-10-04 21:59:00,1.58747,1.58755,1.58738,1.5875,1187100003.0
2006-10-04 22:00:00,1.58745,1.58756,1.5873,1.58745,826100011.0
2006-10-04 22:01:00,1.58752,1.58757,1.58751,1.58757,327000002.0
2006-10-04 22:02:00,1.58748,1.58757,1.58731,1.58745,1289600001.0
2006-10-04 22:03:00,1.58753,1.58757,1.58728,1.58752,347900006.0
2006-10-04 22:04:00,1.58748,1.58757,1.58728,1.58755,678800004.0
2006-10-04 22:05:00,1.58755,1.58755,1.58733,1.58743,325300004.0
2006-10-04 22:06:00,1.58743,1.58752,1.58725,1.58752,486800006.0
2006-10-04 22:07:00,1.5875,1.5875,1.58731,1.58731,111599996.0
2006-10-04 22:08:00,1.58748,1.5875,1.58732,1.58747,430000003.0
2006-10-04 22:09:00,1.58738,1.5875,1.58731,1.5875,347399999.0
2006-10-04 22:10:00,1.58753,1.58762,1.58744,1.58756,173699999.0
2006-10-04 22:11:00,1.58755,1.58763,1.58742,1.58751,394600002.0
2006-10-04 22:12:00,1.58748,1.58755,1.58739,1.5875,760000002.0
2006-10-04 22:13:00,1.58728,1.58748,1.58727,1.5874,431499998.0
2006-10-04 22:14:00,1.5875,1.58753,1.58733,1.58739,275499999.0
2006-10-04 22:15:00,1.58735,1.58759,1.58733,1.58755,913900005.0
2006-10-04 22:16:00,1.58738,1.58753,1.58732,1.58747,192100000.0
2006-10-04 22:17:00,1.58746,1.58764,1.58739,1.58752,487200005.0
2006-10-04 22:18:00,1.58733,1.58754,1.58733,1.58747,128400000.0
2006-10-04 22:19:00,1.58745,1.58757,1.58729,1.58744,289800001.0
2006-10-04 22:20:00,1.58754,1.58754,1.58734,1.58743,302400002.0
2006-10-04 22:21:00,1.5874,1.58755,1.58737,1.5875,352400001.0
2006-10-04 22:22:00,1.58738,1.58756,1.58731,1.58745,583800002.0
2006-10-04 22:23:00,1.58747,1.58754,1.58737,1.58747,393199998.0
2006-10-04 22:24:00,1.58747,1.58755,1.58728,1.58728,175899999.0
2006-10-04 22:25:00,1.5875,1.5875,1.5872,1.5872,691200003.0
2006-10-04 22:26:00,1.58718,1.58748,1.58718,1.58744,706700003.0
2006-10-04 22:27:00,1.58745,1.5875,1.58709,1.58709,354700000.0
2006-10-04 22:28:00,1.58724,1.5875,1.58723,1.58743,676600008.0
2006-10-04 22:29:00,1.5873,1.5875,1.58725,1.5875,812200000.0
2006-10-04 22:30:00,1.58745,1.58755,1.58727,1.5874,759699999.0
2006-10-04 22:31:00,1.58727,1.58745,1.58714,1.58745,211399997.0
2006-10-04 22:32:00,1.58727,1.58742,1.58723,1.58736,113899999.0
2006-10-04 22:33:00,1.58735,1.58745,1.58717,1.58737,162000000.0
2006-10-04 22:34:00,1.58747,1.58751,1.58733,1.58734,398299997.0
2006-10-04 22:35:00,1.58738,1.58745,1.5873,1.5874,194100000.0
2006-10-04 22:36:00,1.58743,1.58752,1.58727,1.58735,798000007.0
2006-10-04 22:37:00,1.58743,1.58748,1.58724,1.5873,466699998.0
2006-10-04 22:38:00,1.58733,1.58733,1.58707,1.58716,343200001.0
2006-10-04 22:39:00,1.5873,1.58733,1.58695,1.58713,609699997.0
2006-10-04 22:40:00,1.58721,1.5874,1.5871,1.58728,854300001.0
2006-10-04 22:41:00,1.5872,1.58745,1.58716,1.5874,739299998.0
2006-10-04 22:42:00,1.58721,1.58745,1.58721,1.5874,821600002.0
2006-10-04 22:43:00,1.58722,1.58747,1.5871,1.58745,1009300000.0
2006-10-04 22:44:00,1.58737,1.58738,1.58707,1.58725,415400000.0
2006-10-04 22:45:00,1.58737,1.58737,1.58708,1.58708,294099996.0
2006-10-04 22:46:00,1.58718,1.58735,1.5871,1.5873,267599998.0
2006-10-04 22:47:00,1.58732,1.58732,1.5871,1.58711,166600000.0
2006-10-04 22:48:00,1.58712,1.58734,1.58705,1.58734,311799998.0
2006-10-04 22:49:00,1.58725,1.5874,1.58715,1.58725,848300009.0
2006-10-04 22:50:00,1.58724,1.5874,1.58717,1.58733,295400001.0
2006-10-04 22:51:00,1.58716,1.58735,1.58711,1.58735,442699994.0
2006-10-04 22:52:00,1.58716,1.58735,1.587,1.5873,398000002.0
2006-10-04 22:53:00,1.58738,1.58738,1.58708,1.5872,353099991.0
2006-10-04 22:54:00,1.58725,1.5874,1.58712,1.58732,434700005.0
2006-10-04 22:55:00,1.58738,1.58738,1.5872,1.5872,340899997.0
2006-10-04 22:56:00,1.58721,1.5874,1.58721,1.5874,268199996.0
2006-10-04 22:57:00,1.58735,1.58745,1.58724,1.58724,515200001.0
2006-10-04 22:58:00,1.58738,1.58745,1.58727,1.5874,192599998.0
2006-10-04 22:59:00,1.5871,1.58735,1.58698,1.58728,544100000.0
2006-10-04 23:00:00,1.58654,1.58697,1.58654,1.58664,156000003.0
2006-10-04 23:01:00,1.58714,1.58729,1.58704,1.58704,484099997.0
2006-10-04 23:02:00,1.58718,1.5873,1.58708,1.58722,234799998.0
2006-10-04 23:03:00,1.58726,1.58735,1.5871,1.58735,343400006.0
2006-10-04 23:04:00,1.58662,1.58708,1.5865,1.58654,358800001.0
2006-10-04 23:05:00,1.58728,1.58728,1.58692,1.58692,182599999.0
2006-10-04 23:06:00,1.58699,1.58715,1.58693,1.5871,289800002.0
2006-10-04 23:07:00,1.58712,1.58719,1.58702,1.58704,308400000.0
2006-10-04 23:08:00,1.58712,1.58718,1.58699,1.58711,58800002.0
2006-10-04 23:09:00,1.58714,1.58722,1.58714,1.58722,99699997.0
2006-10-04 23:10:00,1.58717,1.58725,1.58702,1.5871,199000000.0
2006-10-04 23:11:00,1.58706,1.58718,1.58699,1.58713,185499996.0
2006-10-04 23:12:00,1.58706,1.58736,1.58706,1.58736,445400001.0
2006-10-04 23:13:00,1.5874,1.5874,1.5873,1.5873,24800000.0
2006-10-04 23:14:00,1.58733,1.58737,1.58718,1.58723,182100004.0
2006-10-04 23:15:00,1.58715,1.58727,1.58715,1.58727,37700001.0
2006-10-04 23:16:00,1.58692,1.58715,1.58655,1.58672,242400001.0
2006-10-04 23:17:00,1.58697,1.58709,1.58657,1.5869,333299996.0
2006-10-04 23:18:00,1.58721,1.58736,1.58709,1.58728,284600007.0
2006-10-04 23:19:00,1.58726,1.58738,1.58709,1.58716,213200002.0
2006-10-04 23:20:00,1.58707,1.58725,1.58707,1.58717,134800002.0
2006-10-04 23:21:00,1.5872,1.58725,1.5871,1.58712,198300002.0
2006-10-04 23:22:00,1.58707,1.58734,1.58707,1.58726,229099997.0
2006-10-04 23:23:00,1.58719,1.58734,1.5871,1.5871,195800000.0
2006-10-04 23:24:00,1.58725,1.58737,1.5871,1.5872,192800000.0
2006-10-04 23:25:00,1.58722,1.58725,1.58702,1.58724,505700000.0
2006-10-04 23:26:00,1.58723,1.58723,1.58717,1.58717,92700001.0
2006-10-04 23:27:00,1.58717,1.58723,1.58717,1.58723,59100001.0
2006-10-04 23:28:00,1.58727,1.58727,1.5871,1.5871,323100004.0
2006-10-04 23:29:00,1.58718,1.58723,1.58706,1.58714,179900001.0
2006-10-04 23:30:00,1.58725,1.58736,1.58711,1.58726,244099999.0
2006-10-04 23:31:00,1.5872,1.58735,1.58717,1.58728,214800004.0
2006-10-04 23:32:00,1.58702,1.58728,1.58691,1.58723,255399998.0
2006-10-04 23:33:00,1.58709,1.58725,1.58707,1.58725,148800000.0
2006-10-04 23:34:00,1.58733,1.58733,1.58713,1.58713,207099999.0
2006-10-04 23:35:00,1.58722,1.5873,1.58713,1.58725,85100000.0
2006-10-04 23:36:00,1.58724,1.58735,1.58714,1.58731,182200002.0
2006-10-04 23:37:00,1.58727,1.58727,1.58715,1.58715,78500000.0
2006-10-04 23:38:00,1.58724,1.5873,1.58705,1.5871,251300001.0
2006-10-04 23:39:00,1.58727,1.58727,1.58711,1.58718,178000002.0
2006-10-04 23:40:00,1.58726,1.58736,1.5871,1.58725,278699998.0
2006-10-04 23:41:00,1.58724,1.58733,1.58705,1.58721,252499999.0
2006-10-04 23:42:00,1.58714,1.58733,1.58703,1.58717,350900001.0
2006-10-04 23:43:00,1.58724,1.58731,1.58716,1.58727,397900002.0
2006-10-04 23:44:00,1.58715,1.58729,1.58702,1.58719,255100004.0
2006-10-04 23:45:00,1.58707,1.58725,1.58707,1.58725,124100000.0
2006-10-04 23:46:00,1.5872,1.58725,1.58703,1.58718,153000001.0
2006-10-04 23:47:00,1.58697,1.58719,1.58696,1.58715,274300001.0
2006-10-04 23:48:00,1.587,1.58718,1.5864,1.58654,258200002.0
2006-10-04 23:49:00,1.5872,1.58727,1.58702,1.58715,148300002.0
2006-10-04 23:50:00,1.5871,1.58732,1.5871,1.58722,318800004.0
2006-10-04 23:51:00,1.58722,1.58728,1.58714,1.58717,295200006.0
2006-10-04 23:52:00,1.58732,1.58732,1.58703,1.58719,131300000.0
2006-10-04 23:53:00,1.58713,1.58732,1.58705,1.58719,383499997.0
2006-10-04 23:54:00,1.58715,1.5873,1.58693,1.58713,282200002.0
2006-10-04 23:55:00,1.58701,1.58713,1.58694,1.58707,103200004.0
2006-10-04 23:56:00,1.58708,1.58708,1.58696,1.58696,20999999.0
2006-10-04 23:57:00,1.58711,1.58711,1.58682,1.58682,160700001.0
2006-10-04 23:58:00,1.58692,1.58717,1.58692,1.58711,335400005.0
2006-10-04 23:59:00,1.58712,1.58738,1.58712,1.5873,238300000.0
2006-10-05 00:00:00,1.58733,1.58733,1.58727,1.58727,123700000.0
2006-10-05 00:01:00,1.58716,1.58726,1.58695,1.58726,482800002.0
2006-10-05 00:02:00,1.58704,1.5873,1.58701,1.58715,282299999.0
2006-10-05 00:03:00,1.58724,1.5873,1.58711,1.58722,181700001.0
2006-10-05 00:04:00,1.58717,1.58727,1.58704,1.58715,119900000.0
2006-10-05 00:05:00,1.5873,1.58746,1.58725,1.58733,286000002.0
2006-10-05 00:06:00,1.58717,1.58728,1.58709,1.58723,271799999.0
2006-10-05 00:07:00,1.58707,1.58726,1.58697,1.58717,469999998.0
2006-10-05 00:08:00,1.58718,1.58733,1.58718,1.58733,80700002.0
2006-10-05 00:09:00,1.58739,1.5875,1.58731,1.58746,326599998.0
2006-10-05 00:10:00,1.5875,1.58755,1.5875,1.58755,39900000.0
2006-10-05 00:11:00,1.58751,1.58751,1.58731,1.58737,311699996.0
2006-10-05 00:12:00,1.58656,1.58733,1.58644,1.58733,315400004.0
2006-10-05 00:13:00,1.58744,1.58744,1.58694,1.5872,259400001.0
2006-10-05 00:14:00,1.58734,1.58742,1.5872,1.58742,280700002.0
2006-10-05 00:15:00,1.58745,1.58745,1.58716,1.58727,114399999.0
2006-10-05 00:16:00,1.58713,1.58745,1.58697,1.58745,254100002.0
2006-10-05 00:17:00,1.58741,1.58758,1.58729,1.5875,464199993.0
2006-10-05 00:18:00,1.58733,1.58758,1.58731,1.58758,326600000.0
2006-10-05 00:19:00,1.5875,1.58755,1.5875,1.58755,43100000.0
2006-10-05 00:20:00,1.58753,1.58755,1.58733,1.58738,290100002.0
2006-10-05 00:21:00,1.58742,1.58742,1.58706,1.58708,285200001.0
2006-10-05 00:22:00,1.58733,1.58746,1.5873,1.58733,174500003.0
2006-10-05 00:23:00,1.58715,1.58724,1.58678,1.58715,370100001.0
2006-10-05 00:24:00,1.58742,1.58752,1.58724,1.58724,273899998.0
2006-10-05 00:25:00,1.58748,1.58752,1.58734,1.58743,293000001.0
2006-10-05 00:26:00,1.58748,1.58753,1.58732,1.58735,250000001.0
2006-10-05 00:27:00,1.58724,1.58747,1.58692,1.58696,346800001.0
2006-10-05 00:28:00,1.58747,1.58754,1.58738,1.58747,235800000.0
2006-10-05 00:29:00,1.58744,1.58756,1.58734,1.58737,224799999.0
2006-10-05 00:30:00,1.58745,1.5875,1.58696,1.5872,301800001.0
2006-10-05 00:31:00,1.58741,1.58752,1.58739,1.58744,174500000.0
2006-10-05 00:32:00,1.58729,1.58744,1.58729,1.58744,65500000.0
2006-10-05 00:33:00,1.5875,1.58755,1.5874,1.5874,228500001.0
2006-10-05 00:34:00,1.58747,1.58749,1.58728,1.58733,369600002.0
2006-10-05 00:35:00,1.58742,1.58752,1.58735,1.58752,135200004.0
2006-10-05 00:36:00,1.5875,1.58755,1.5875,1.58755,139999999.0
2006-10-05 00:37:00,1.5874,1.5874,1.58672,1.58672,198100002.0
2006-10-05 00:38:00,1.58737,1.58747,1.58729,1.58736,50300000.0
2006-10-05 00:39:00,1.58742,1.58747,1.5873,1.58747,128399999.0
2006-10-05 00:40:00,1.58755,1.58755,1.5874,1.5874,129599997.0
2006-10-05 00:41:00,1.5872,1.58747,1.58687,1.58696,394600002.0
2006-10-05 00:42:00,1.58741,1.58741,1.58677,1.58677,302000001.0
2006-10-05 00:43:00,1.58737,1.5875,1.58727,1.58747,320700001.0
2006-10-05 00:44:00,1.5874,1.58754,1.5873,1.58739,195699998.0
2006-10-05 00:45:00,1.58738,1.58753,1.58734,1.58738,306799997.0
2006-10-05 00:46:00,1.58752,1.58762,1.58739,1.58749,258900002.0
2006-10-05 00:47:00,1.58749,1.58757,1.58745,1.5875,100699999.0
2006-10-05 00:48:00,1.58748,1.58757,1.58737,1.5874,269299996.0
2006-10-05 00:49:00,1.58742,1.58755,1.58742,1.58746,293299997.0
2006-10-05 00:50:00,1.58755,1.58758,1.58714,1.58729,228400003.0
2006-10-05 00:51:00,1.58742,1.58755,1.58725,1.58748,200299998.0
2006-10-05 00:52:00,1.5874,1.5875,1.58723,1.58742,191400002.0
2006-10-05 00:53:00,1.58728,1.58747,1.58725,1.5874,114299998.0
2006-10-05 00:54:00,1.58742,1.58742,1.58719,1.58725,346599994.0
2006-10-05 00:55:00,1.58741,1.58755,1.58728,1.58735,260700001.0
2006-10-05 00:56:00,1.58735,1.5874,1.5872,1.58729,113500000.0
2006-10-05 00:57:00,1.58733,1.58746,1.58718,1.58723,312300001.0
2006-10-05 00:58:00,1.58741,1.58743,1.5871,1.58729,176500002.0
2006-10-05 00:59:00,1.5873,1.58736,1.58705,1.58736,296400000.0
2006-10-05 01:00:00,1.58722,1.58736,1.58713,1.58736,142699999.0
2006-10-05 01:01:00,1.58723,1.58737,1.5871,1.58723,270899997.0
2006-10-05 01:02:00,1.58715,1.58743,1.58715,1.58743,252200003.0
2006-10-05 01:03:00,1.58706,1.58733,1.58706,1.58733,98200000.0
2006-10-05 01:04:00,1.58686,1.58704,1.58651,1.58678,509700003.0
2006-10-05 01:05:00,1.5872,1.58725,1.58707,1.58707,275899999.0
2006-10-05 01:06:00,1.58676,1.58704,1.5867,1.5867,389999996.0
2006-10-05 01:07:00,1.58714,1.58733,1.58704,1.58727,308899997.0
2006-10-05 01:08:00,1.5872,1.58722,1.58705,1.58713,160499997.0
2006-10-05 01:09:00,1.58727,1.58727,1.58644,1.58679,443400006.0
2006-10-05 01:10:00,1.58725,1.58725,1.58709,1.5871,200799999.0
2006-10-05 01:11:00,1.58716,1.58724,1.58706,1.58706,123000003.0
2006-10-05 01:12:00,1.58698,1.58716,1.58655,1.58655,247699999.0
2006-10-05 01:13:00,1.58701,1.58718,1.58691,1.58709,160699997.0
2006-10-05 01:14:00,1.5872,1.58724,1.58707,1.58712,260899998.0
2006-10-05 01:15:00,1.58713,1.58723,1.58701,1.58719,353100000.0
2006-10-05 01:16:00,1.58715,1.58715,1.587,1.587,66700000.0
2006-10-05 01:17:00,1.58718,1.58718,1.58664,1.58664,307599998.0
2006-10-05 01:18:00,1.5871,1.58726,1.5871,1.5872,302800001.0
2006-10-05 01:19:00,1.58725,1.58725,1.58702,1.58709,111900000.0
2006-10-05 01:20:00,1.58728,1.5873,1.58716,1.58718,181499998.0
2006-10-05 01:21:00,1.58733,1.58733,1.58714,1.58714,140600000.0
2006-10-05 01:22:00,1.58723,1.58723,1.58707,1.58715,216800003.0
2006-10-05 01:23:00,1.5871,1.5872,1.5871,1.5872,37600001.0
2006-10-05 01:24:00,1.5868,1.58711,1.58662,1.58692,312500002.0
2006-10-05 01:25:00,1.58666,1.58714,1.58654,1.58689,313400001.0
2006-10-05 01:26:00,1.58711,1.58728,1.58657,1.5869,517700000.0
2006-10-05 01:27:00,1.58686,1.58706,1.58639,1.5865,456799996.0
2006-10-05 01:28:00,1.58712,1.58729,1.58704,1.58713,267700001.0
2006-10-05 01:29:00,1.58655,1.58718,1.58643,1.58697,305100001.0
2006-10-05 01:30:00,1.58717,1.58717,1.58704,1.58704,183000003.0
2006-10-05 01:31:00,1.58682,1.58702,1.58655,1.58678,220500000.0
2006-10-05 01:32:00,1.58717,1.58725,1.587,1.58725,312200001.0
2006-10-05 01:33:00,1.5872,1.5872,1.5871,1.5871,84599998.0
2006-10-05 01:34:00,1.58664,1.58716,1.58664,1.58687,282200003.0
2006-10-05 01:35:00,1.587,1.58715,1.587,1.58715,42400000.0
2006-10-05 01:36:00,1.587,1.5872,1.587,1.58718,211600003.0
2006-10-05 01:37:00,1.58711,1.58737,1.58711,1.58723,246400002.0
2006-10-05 01:38:00,1.58718,1.58727,1.5871,1.58727,385200000.0
2006-10-05 01:39:00,1.58718,1.58718,1.58691,1.58691,241300002.0
2006-10-05 01:40:00,1.58703,1.58707,1.58697,1.58697,88899999.0
2006-10-05 01:41:00,1.58706,1.58712,1.58695,1.5871,208800000.0
2006-10-05 01:42:00,1.587,1.58709,1.5865,1.58689,363700005.0
2006-10-05 01:43:00,1.58708,1.58715,1.587,1.5871,169199998.0
2006-10-05 01:44:00,1.58705,1.58714,1.58696,1.58707,312299999.0
2006-10-05 01:45:00,1.58715,1.58715,1.5871,1.5871,59900002.0
2006-10-05 01:46:00,1.587,1.58718,1.58697,1.58718,252800000.0
2006-10-05 01:47:00,1.58713,1.58721,1.58703,1.58703,207999997.0
2006-10-05 01:48:00,1.58725,1.58727,1.58709,1.5871,317499999.0
2006-10-05 01:49:00,1.58717,1.58717,1.58699,1.5871,232200001.0
2006-10-05 01:50:00,1.58704,1.58712,1.58691,1.587,45200000.0
2006-10-05 01:51:00,1.58702,1.5871,1.58689,1.5869,252500003.0
2006-10-05 01:52:00,1.58695,1.58695,1.5868,1.5868,27900000.0
2006-10-05 01:53:00,1.58697,1.58708,1.58679,1.58694,277799999.0
2006-10-05 01:54:00,1.58707,1.5872,1.58689,1.58706,420399997.0
2006-10-05 01:55:00,1.58702,1.58715,1.58692,1.58715,250800001.0
2006-10-05 01:56:00,1.58714,1.58725,1.58707,1.58724,291999995.0
2006-10-05 01:57:00,1.58707,1.58719,1.58707,1.58719,59100001.0
2006-10-05 01:58:00,1.58702,1.58714,1.58692,1.58692,261399998.0
2006-10-05 01:59:00,1.58706,1.58713,1.58692,1.58705,145599998.0
2006-10-05 02:00:00,1.58707,1.58717,1.58691,1.58715,462700002.0
2006-10-05 02:01:00,1.58703,1.58713,1.58695,1.58713,134300000.0
2006-10-05 02:02:00,1.58702,1.58705,1.58679,1.58692,213900003.0
2006-10-05 02:03:00,1.58697,1.58722,1.58697,1.58722,410499997.0
2006-10-05 02:04:00,1.58713,1.58722,1.58691,1.58715,466700002.0
2006-10-05 02:05:00,1.58713,1.5872,1.5869,1.5869,106600001.0
2006-10-05 02:06:00,1.58704,1.58721,1.58704,1.58717,200999999.0
2006-10-05 02:07:00,1.5871,1.58726,1.58697,1.5872,493500005.0
2006-10-05 02:08:00,1.58721,1.58721,1.58674,1.58674,171200001.0
2006-10-05 02:09:00,1.58695,1.58718,1.58695,1.58702,69100000.0
2006-10-05 02:10:00,1.58707,1.58715,1.58691,1.58715,237700001.0
2006-10-05 02:11:00,1.5871,1.5871,1.58681,1.58689,285399998.0
2006-10-05 02:12:00,1.58704,1.58713,1.58686,1.58713,239800001.0
2006-10-05 02:13:00,1.58694,1.58706,1.58691,1.58694,96700000.0
2006-10-05 02:14:00,1.5871,1.5871,1.58695,1.58702,252500002.0
2006-10-05 02:15:00,1.58702,1.58705,1.5868,1.5869,489600004.0
2006-10-05 02:16:00,1.58723,1.58744,1.5872,1.58728,274199997.0
2006-10-05 02:17:00,1.5873,1.58744,1.58717,1.58729,167800002.0
2006-10-05 02:18:00,1.58732,1.58733,1.58715,1.58715,314399997.0
2006-10-05 02:19:00,1.58722,1.58752,1.58713,1.58713,240400002.0
2006-10-05 02:20:00,1.58741,1.58754,1.58729,1.58738,203000001.0
2006-10-05 02:21:00,1.58755,1.58767,1.58745,1.58754,398999999.0
2006-10-05 02:22:00,1.58763,1.58786,1.58755,1.58773,367000001.0
2006-10-05 02:23:00,1.5879,1.5879,1.58763,1.58768,212799998.0
2006-10-05 02:24:00,1.58773,1.58783,1.5876,1.58777,411500000.0
2006-10-05 02:25:00,1.58769,1.58778,1.58761,1.58772,165300002.0
2006-10-05 02:26:00,1.58768,1.58775,1.58755,1.5876,286399998.0
2006-10-05 02:27:00,1.58772,1.58772,1.58748,1.58763,251400002.0
2006-10-05 02:28:00,1.58764,1.5877,1.58743,1.58743,295900003.0
2006-10-05 02:29:00,1.58753,1.58761,1.58734,1.58741,197100000.0
2006-10-05 02:30:00,1.58713,1.58738,1.58707,1.58727,284100004.0
2006-10-05 02:31:00,1.58723,1.58727,1.58715,1.58715,72399998.0
2006-10-05 02:32:00,1.58717,1.5873,1.58708,1.58719,323000001.0
2006-10-05 02:33:00,1.58728,1.58735,1.58719,1.58722,195000000.0
2006-10-05 02:34:00,1.58725,1.58737,1.58714,1.58728,363100004.0
2006-10-05 02:35:00,1.58735,1.5874,1.58718,1.5874,405900002.0
2006-10-05 02:36:00,1.58742,1.58742,1.58709,1.58709,103800000.0
2006-10-05 02:37:00,1.58715,1.58741,1.58715,1.58732,419399997.0
2006-10-05 02:38:00,1.5872,1.58732,1.58708,1.58717,229199997.0
2006-10-05 02:39:00,1.58719,1.58728,1.58707,1.58716,476600005.0
2006-10-05 02:40:00,1.58725,1.58725,1.58699,1.58708,202300003.0
2006-10-05 02:41:00,1.58712,1.58727,1.58701,1.58703,312300000.0
2006-10-05 02:42:00,1.58713,1.58725,1.58702,1.5872,284000003.0
2006-10-05 02:43:00,1.58728,1.58732,1.58725,1.58725,134100003.0
2006-10-05 02:44:00,1.58719,1.58731,1.58719,1.58728,271000001.0
2006-10-05 02:45:00,1.5872,1.58732,1.58717,1.58727,287899999.0
2006-10-05 02:46:00,1.58713,1.58723,1.58685,1.58701,402100004.0
2006-10-05 02:47:00,1.58703,1.58717,1.58687,1.58709,323900007.0
2006-10-05 02:48:00,1.58712,1.5873,1.58708,1.58714,272299999.0
2006-10-05 02:49:00,1.58727,1.58727,1.58711,1.58719,135800001.0
2006-10-05 02:50:00,1.58726,1.5874,1.5872,1.58725,309899999.0
2006-10-05 02:51:00,1.58723,1.58729,1.58705,1.58718,276199996.0
2006-10-05 02:52:00,1.58711,1.58726,1.58697,1.58712,223800000.0
2006-10-05 02:53:00,1.58713,1.58713,1.58691,1.58698,327900002.0
2006-10-05 02:54:00,1.58697,1.58709,1.58697,1.58709,128700001.0
2006-10-05 02:55:00,1.5869,1.587,1.58686,1.58698,189300000.0
2006-10-05 02:56:00,1.587,1.587,1.5868,1.5868,157699998.0
2006-10-05 02:57:00,1.58691,1.58702,1.5867,1.58696,221200000.0
2006-10-05 02:58:00,1.58686,1.58699,1.58679,1.58684,231100002.0
2006-10-05 02:59:00,1.58688,1.58701,1.58685,1.58693,225499999.0
2006-10-05 03:00:00,1.58666,1.58686,1.58666,1.58683,444099994.0
2006-10-05 03:01:00,1.58675,1.5868,1.58656,1.58656,391100002.0
2006-10-05 03:02:00,1.58656,1.58679,1.58626,1.58626,371100003.0
2006-10-05 03:03:00,1.58662,1.58662,1.58644,1.58644,99800002.0
2006-10-05 03:04:00,1.58663,1.58674,1.58657,1.58671,254699996.0
2006-10-05 03:05:00,1.58666,1.58676,1.58664,1.58664,95800001.0
2006-10-05 03:06:00,1.58645,1.5868,1.58645,1.58666,226900002.0
2006-10-05 03:07:00,1.58669,1.58697,1.58669,1.58695,184500002.0
2006-10-05 03:08:00,1.58695,1.58699,1.58683,1.58687,324699999.0
2006-10-05 03:09:00,1.587,1.587,1.58679,1.58691,108500000.0
2006-10-05 03:10:00,1.58691,1.58698,1.5867,1.58683,167899999.0
2006-10-05 03:11:00,1.58673,1.58696,1.58673,1.58675,240099998.0
2006-10-05 03:12:00,1.5869,1.58697,1.58665,1.5869,349899999.0
2006-10-05 03:13:00,1.58687,1.58695,1.58674,1.5869,227200005.0
2006-10-05 03:14:00,1.58685,1.58698,1.58674,1.5869,185100000.0
2006-10-05 03:15:00,1.58683,1.58685,1.58673,1.58673,170100000.0
2006-10-05 03:16:00,1.58651,1.58675,1.58624,1.58651,279600000.0
2006-10-05 03:17:00,1.58693,1.58695,1.58677,1.5868,126300002.0
2006-10-05 03:18:00,1.5869,1.5869,1.58673,1.58683,334900005.0
2006-10-05 03:19:00,1.58648,1.58682,1.5863,1.5865,303799999.0
2006-10-05 03:20:00,1.58676,1.58692,1.58676,1.5868,231800000.0
2006-10-05 03:21:00,1.58687,1.58688,1.58675,1.58676,313200002.0
2006-10-05 03:22:00,1.58678,1.58689,1.58671,1.58673,341200003.0
2006-10-05 03:23:00,1.58653,1.58679,1.5864,1.5864,337999998.0
2006-10-05 03:24:00,1.58679,1.58695,1.58676,1.58695,276900001.0
2006-10-05 03:25:00,1.58683,1.58691,1.58676,1.5868,286300000.0
2006-10-05 03:26:00,1.58676,1.58688,1.58676,1.58688,6900000.0
2006-10-05 03:27:00,1.5868,1.5869,1.5868,1.5869,51099999.0
2006-10-05 03:28:00,1.58687,1.58694,1.5868,1.58685,91299999.0
2006-10-05 03:29:00,1.58663,1.58685,1.58663,1.58685,129599999.0
2006-10-05 03:30:00,1.58682,1.58682,1.58653,1.58667,237200000.0
2006-10-05 03:31:00,1.5867,1.5868,1.5867,1.5868,64500000.0
2006-10-05 03:32:00,1.58674,1.58692,1.58658,1.58684,311799995.0
2006-10-05 03:33:00,1.58683,1.58695,1.58675,1.58684,99099998.0
2006-10-05 03:34:00,1.58693,1.58693,1.58669,1.58686,408600002.0
2006-10-05 03:35:00,1.58692,1.58692,1.58667,1.58667,244900000.0
2006-10-05 03:36:00,1.58687,1.5869,1.58668,1.58668,197399997.0
2006-10-05 03:37:00,1.58673,1.58689,1.58663,1.58676,359400000.0
2006-10-05 03:38:00,1.58689,1.58689,1.58677,1.58677,40000001.0
2006-10-05 03:39:00,1.58669,1.58688,1.58669,1.58688,107000000.0
2006-10-05 03:40:00,1.58684,1.58684,1.58655,1.58666,254500002.0
2006-10-05 03:41:00,1.58663,1.5869,1.58663,1.58684,113900000.0
2006-10-05 03:42:00,1.58671,1.58685,1.58667,1.5868,307200000.0
2006-10-05 03:43:00,1.58636,1.58672,1.58622,1.58645,406499998.0
2006-10-05 03:44:00,1.58676,1.58677,1.58664,1.58664,188499998.0
2006-10-05 03:45:00,1.58677,1.58685,1.58666,1.5867,593199992.0
2006-10-05 03:46:00,1.58663,1.58681,1.58654,1.58681,178500000.0
2006-10-05 03:47:00,1.58658,1.58682,1.58658,1.58682,151999999.0
2006-10-05 03:48:00,1.58673,1.58682,1.58656,1.58668,138100001.0
2006-10-05 03:49:00,1.58648,1.58679,1.58641,1.58679,160099999.0
2006-10-05 03:50:00,1.58667,1.58684,1.58667,1.58673,203499999.0
2006-10-05 03:51:00,1.58663,1.58677,1.5866,1.5867,259500000.0
2006-10-05 03:52:00,1.58653,1.5867,1.58647,1.58665,227700000.0
2006-10-05 03:53:00,1.58624,1.58665,1.5862,1.58649,333600002.0
2006-10-05 03:54:00,1.58672,1.58683,1.58666,1.58676,174399999.0
2006-10-05 03:55:00,1.5867,1.58678,1.58655,1.58667,276900001.0
2006-10-05 03:56:00,1.58675,1.58683,1.58661,1.58671,355400002.0
2006-10-05 03:57:00,1.5867,1.58675,1.5867,1.58675,47200000.0
2006-10-05 03:58:00,1.58672,1.58681,1.58651,1.58651,259000001.0
2006-10-05 03:59:00,1.5865,1.5867,1.58649,1.5867,415499997.0
2006-10-05 04:00:00,1.58669,1.58669,1.58657,1.58657,136000000.0
2006-10-05 04:01:00,1.58664,1.58683,1.58659,1.58673,495300001.0
2006-10-05 04:02:00,1.58677,1.58685,1.58669,1.58679,157699998.0
2006-10-05 04:03:00,1.5867,1.58684,1.58655,1.58658,280400003.0
2006-10-05 04:04:00,1.5866,1.58684,1.58622,1.58641,233000001.0
2006-10-05 04:05:00,1.58671,1.58695,1.58671,1.58695,361100006.0
2006-10-05 04:06:00,1.58692,1.58703,1.58679,1.58686,339700004.0
2006-10-05 04:07:00,1.58681,1.58692,1.58659,1.58684,261300004.0
2006-10-05 04:08:00,1.5869,1.58695,1.58672,1.58687,177900001.0
2006-10-05 04:09:00,1.58677,1.58695,1.5866,1.58679,254800004.0
2006-10-05 04:10:00,1.58668,1.58684,1.58621,1.58663,393799996.0
2006-10-05 04:11:00,1.5869,1.58695,1.5867,1.5867,295999999.0
2006-10-05 04:12:00,1.58688,1.58688,1.58677,1.58677,27200000.0
2006-10-05 04:13:00,1.58682,1.58689,1.58672,1.58675,222799998.0
2006-10-05 04:14:00,1.58688,1.58692,1.58677,1.58677,95100002.0
2006-10-05 04:15:00,1.58634,1.58661,1.58629,1.58645,447800002.0
2006-10-05 04:16:00,1.5869,1.58697,1.58672,1.58681,301600002.0
2006-10-05 04:17:00,1.58688,1.58688,1.58677,1.58677,101400000.0
2006-10-05 04:18:00,1.58681,1.5869,1.58663,1.58682,283700000.0
2006-10-05 04:19:00,1.58675,1.58689,1.58659,1.58659,347699996.0
2006-10-05 04:20:00,1.58672,1.58672,1.58644,1.58644,99000000.0
2006-10-05 04:21:00,1.58665,1.58672,1.58653,1.58662,278299997.0
2006-10-05 04:22:00,1.5865,1.58664,1.58636,1.5866,250400005.0
2006-10-05 04:23:00,1.58638,1.58663,1.58638,1.5865,551800004.0
2006-10-05 04:24:00,1.58643,1.58658,1.58633,1.5865,278300001.0
2006-10-05 04:25:00,1.58652,1.58662,1.58637,1.58657,306699998.0
2006-10-05 04:26:00,1.58658,1.58665,1.5865,1.58665,396599996.0
2006-10-05 04:27:00,1.58668,1.5867,1.58648,1.58653,352699993.0
2006-10-05 04:28:00,1.58647,1.58659,1.58636,1.58638,140600000.0
2006-10-05 04:29:00,1.58648,1.5866,1.58642,1.58655,60999998.0
2006-10-05 04:30:00,1.58656,1.58662,1.58638,1.58654,309400000.0
2006-10-05 04:31:00,1.58656,1.58659,1.58647,1.58653,109399999.0
2006-10-05 04:32:00,1.58653,1.58662,1.58638,1.58638,308100003.0
2006-10-05 04:33:00,1.58643,1.58657,1.58643,1.58657,113300001.0
2006-10-05 04:34:00,1.5864,1.5865,1.5864,1.5865,36900000.0
2006-10-05 04:35:00,1.58643,1.58663,1.58639,1.58663,246599999.0
2006-10-05 04:36:00,1.5866,1.58665,1.5866,1.58665,26100000.0
2006-10-05 04:37:00,1.58659,1.58664,1.58635,1.58648,232300001.0
2006-10-05 04:38:00,1.5863,1.58645,1.58587,1.58621,271899996.0
2006-10-05 04:39:00,1.58653,1.58658,1.58635,1.58646,264900001.0
2006-10-05 04:40:00,1.58665,1.58665,1.58646,1.58646,169700004.0
2006-10-05 04:41:00,1.58644,1.58657,1.58634,1.58647,61700002.0
2006-10-05 04:42:00,1.58652,1.5866,1.58644,1.58647,390000005.0
2006-10-05 04:43:00,1.5866,1.58668,1.58646,1.58648,155799998.0
2006-10-05 04:44:00,1.58641,1.58665,1.58628,1.58658,122200000.0
2006-10-05 04:45:00,1.58607,1.5864,1.58593,1.58626,394600001.0
2006-10-05 04:46:00,1.58633,1.58648,1.58626,1.58639,110400001.0
2006-10-05 04:47:00,1.58631,1.58651,1.58624,1.58651,222000004.0
2006-10-05 04:48:00,1.58638,1.58643,1.58603,1.58624,207799998.0
2006-10-05 04:49:00,1.58648,1.58655,1.58623,1.5864,332700002.0
2006-10-05 04:50:00,1.58626,1.58648,1.58626,1.58648,205999997.0
2006-10-05 04:51:00,1.58648,1.58649,1.58634,1.58639,349500003.0
2006-10-05 04:52:00,1.5865,1.58661,1.5864,1.58658,257700002.0
2006-10-05 04:53:00,1.5865,1.58677,1.58622,1.5865,398799998.0
2006-10-05 04:54:00,1.5866,1.5866,1.58638,1.58645,184500003.0
2006-10-05 04:55:00,1.58655,1.5866,1.58642,1.58648,80700000.0
2006-10-05 04:56:00,1.5866,1.5866,1.5865,1.5865,32900000.0
2006-10-05 04:57:00,1.5866,1.58663,1.58647,1.58657,372999999.0
2006-10-05 04:58:00,1.5865,1.5866,1.58641,1.58655,453199998.0
2006-10-05 04:59:00,1.58652,1.58667,1.5865,1.5865,287700000.0
2006-10-05 05:00:00,1.58659,1.58675,1.58657,1.5867,280200004.0
2006-10-05 05:01:00,1.5866,1.58671,1.58651,1.58653,185700003.0
2006-10-05 05:02:00,1.58654,1.58666,1.58641,1.58647,327499998.0
2006-10-05 05:03:00,1.58593,1.58646,1.58583,1.58644,258100000.0
2006-10-05 05:04:00,1.58652,1.5866,1.58639,1.58652,249300003.0
2006-10-05 05:05:00,1.58645,1.58658,1.58645,1.58658,88299999.0
2006-10-05 05:06:00,1.58658,1.58665,1.58651,1.5866,143100002.0
2006-10-05 05:07:00,1.58643,1.58651,1.58603,1.58636,342999999.0
2006-10-05 05:08:00,1.58651,1.58665,1.58648,1.5866,226100000.0
2006-10-05 05:09:00,1.58657,1.58657,1.58644,1.58644,97500001.0
2006-10-05 05:10:00,1.5866,1.5866,1.58645,1.58645,69499998.0
2006-10-05 05:11:00,1.58668,1.5867,1.58645,1.58645,148899999.0
2006-10-05 05:12:00,1.58658,1.58665,1.58641,1.58659,435299997.0
2006-10-05 05:13:00,1.58658,1.58665,1.5865,1.5866,298699998.0
2006-10-05 05:14:00,1.58647,1.58659,1.58642,1.58651,188099999.0
2006-10-05 05:15:00,1.58635,1.58648,1.58635,1.58648,61500000.0
2006-10-05 05:16:00,1.58618,1.58647,1.58607,1.58625,439300004.0
2006-10-05 05:17:00,1.58646,1.58653,1.58639,1.58647,95899998.0
2006-10-05 05:18:00,1.58647,1.58653,1.58636,1.58636,245399999.0
2006-10-05 05:19:00,1.5864,1.58652,1.58628,1.58637,203699999.0
2006-10-05 05:20:00,1.58579,1.58663,1.58579,1.58663,231900003.0
2006-10-05 05:21:00,1.58633,1.58649,1.58609,1.58629,263599998.0
2006-10-05 05:22:00,1.58593,1.58639,1.5859,1.58596,506999996.0
2006-10-05 05:23:00,1.58643,1.58647,1.58627,1.5864,117400001.0
2006-10-05 05:24:00,1.5864,1.58655,1.58623,1.58637,305800004.0
2006-10-05 05:25:00,1.5864,1.58648,1.58627,1.58636,400200005.0
2006-10-05 05:26:00,1.58637,1.58649,1.58637,1.58649,106300000.0
2006-10-05 05:27:00,1.586,1.58635,1.58592,1.58609,369100003.0
2006-10-05 05:28:00,1.58636,1.5865,1.58629,1.58637,246300002.0
2006-10-05 05:29:00,1.5864,1.58645,1.58632,1.58638,78300000.0
2006-10-05 05:30:00,1.586,1.58644,1.58596,1.58637,405199999.0
2006-10-05 05:31:00,1.58645,1.58645,1.5864,1.5864,76699999.0
2006-10-05 05:32:00,1.5864,1.58645,1.5863,1.5863,393499996.0
2006-10-05 05:33:00,1.58617,1.58647,1.58617,1.58645,249199991.0
2006-10-05 05:34:00,1.58634,1.5865,1.5863,1.58636,233700002.0
2006-10-05 05:35:00,1.5863,1.5864,1.5863,1.5864,55099998.0
2006-10-05 05:36:00,1.5862,1.58648,1.5862,1.58645,297999998.0
2006-10-05 05:37:00,1.58645,1.58645,1.58617,1.5862,336300003.0
2006-10-05 05:38:00,1.58638,1.58646,1.5862,1.58643,291999996.0
2006-10-05 05:39:00,1.58633,1.58639,1.58618,1.58618,355000002.0
2006-10-05 05:40:00,1.58635,1.58645,1.5862,1.58635,163899997.0
2006-10-05 05:41:00,1.58636,1.58639,1.58627,1.58633,66500002.0
2006-10-05 05:42:00,1.58623,1.58623,1.58601,1.58601,75100001.0
2006-10-05 05:43:00,1.58569,1.58601,1.58554,1.58564,291800002.0
2006-10-05 05:44:00,1.58611,1.58618,1.58599,1.58612,85399999.0
2006-10-05 05:45:00,1.58623,1.58631,1.5861,1.58614,312300000.0
2006-10-05 05:46:00,1.58628,1.58629,1.58611,1.58621,163000004.0
2006-10-05 05:47:00,1.58621,1.58639,1.58603,1.58638,493299991.0
2006-10-05 05:48:00,1.58645,1.58657,1.5863,1.5863,383699996.0
2006-10-05 05:49:00,1.58639,1.58642,1.58606,1.58606,330100003.0
2006-10-05 05:50:00,1.58627,1.58629,1.58612,1.58614,249099999.0
2006-10-05 05:51:00,1.58622,1.58622,1.58596,1.58618,288200000.0
2006-10-05 05:52:00,1.58615,1.58622,1.58596,1.58618,329700000.0
2006-10-05 05:53:00,1.58618,1.58624,1.58599,1.58601,353999998.0
2006-10-05 05:54:00,1.58598,1.58618,1.58596,1.58611,297099996.0
2006-10-05 05:55:00,1.58601,1.58623,1.58601,1.58605,298800005.0
2006-10-05 05:56:00,1.58607,1.58617,1.58607,1.58616,41200000.0
2006-10-05 05:57:00,1.58607,1.58621,1.58593,1.58611,169600003.0
2006-10-05 05:58:00,1.58615,1.58615,1.5859,1.58594,303800003.0
2006-10-05 05:59:00,1.58563,1.58615,1.58558,1.58604,410600009.0
2006-10-05 06:00:00,1.5861,1.58622,1.58593,1.58612,166900000.0
2006-10-05 06:01:00,1.58625,1.58628,1.58605,1.58606,241900003.0
2006-10-05 06:02:00,1.58606,1.58618,1.58605,1.58618,226999997.0
2006-10-05 06:03:00,1.5862,1.5862,1.58606,1.58613,399299998.0
2006-10-05 06:04:00,1.58609,1.58635,1.58596,1.58623,205800003.0
2006-10-05 06:05:00,1.58639,1.58645,1.58622,1.58622,377799997.0
2006-10-05 06:06:00,1.58628,1.58635,1.58614,1.5863,443300004.0
2006-10-05 06:07:00,1.58624,1.58635,1.58602,1.58602,227600002.0
2006-10-05 06:08:00,1.58636,1.5865,1.5862,1.5862,429199998.0
2006-10-05 06:09:00,1.58643,1.58643,1.58622,1.58637,451099996.0
2006-10-05 06:10:00,1.58634,1.58646,1.58622,1.58624,250700001.0
2006-10-05 06:11:00,1.58658,1.58664,1.5864,1.58643,409700005.0
2006-10-05 06:12:00,1.58625,1.58633,1.5855,1.58585,403200000.0
2006-10-05 06:13:00,1.5865,1.58652,1.5864,1.58644,139800002.0
2006-10-05 06:14:00,1.58652,1.58652,1.58626,1.58632,182300001.0
2006-10-05 06:15:00,1.58639,1.58653,1.58639,1.58653,177300001.0
2006-10-05 06:16:00,1.58622,1.58634,1.58589,1.58614,248299997.0
2006-10-05 06:17:00,1.5865,1.58655,1.58641,1.58648,100500000.0
2006-10-05 06:18:00,1.58655,1.58655,1.58634,1.58639,301300001.0
2006-10-05 06:19:00,1.5865,1.58655,1.58631,1.58631,248000002.0
2006-10-05 06:20:00,1.58613,1.5863,1.5859,1.58608,340999998.0
2006-10-05 06:21:00,1.58609,1.58637,1.58591,1.58604,377300009.0
2006-10-05 06:22:00,1.58646,1.58653,1.58623,1.58635,220299998.0
2006-10-05 06:23:00,1.58644,1.58655,1.58623,1.58638,368700003.0
2006-10-05 06:24:00,1.58584,1.58639,1.58578,1.58624,298699998.0
2006-10-05 06:25:00,1.5864,1.58655,1.58637,1.58648,187199998.0
2006-10-05 06:26:00,1.5866,1.58661,1.58637,1.58637,358800002.0
2006-10-05 06:27:00,1.58623,1.5865,1.586,1.58623,259500003.0
2006-10-05 06:28:00,1.58657,1.58657,1.58633,1.58636,246900000.0
2006-10-05 06:29:00,1.58648,1.58657,1.5864,1.58655,259299999.0
2006-10-05 06:30:00,1.58634,1.58647,1.58634,1.58647,136599999.0
2006-10-05 06:31:00,1.58643,1.58652,1.58636,1.58648,73600001.0
2006-10-05 06:32:00,1.58641,1.58654,1.58626,1.58634,373599995.0
2006-10-05 06:33:00,1.58642,1.5865,1.58618,1.58626,309199998.0
2006-10-05 06:34:00,1.58627,1.58636,1.58617,1.58635,320400001.0
2006-10-05 06:35:00,1.58629,1.58641,1.58619,1.58627,282200001.0
2006-10-05 06:36:00,1.58627,1.5864,1.58616,1.58632,194800001.0
2006-10-05 06:37:00,1.58632,1.58643,1.58632,1.58642,60800000.0
2006-10-05 06:38:00,1.58595,1.58608,1.58572,1.58606,314099999.0
2006-10-05 06:39:00,1.58629,1.58648,1.5862,1.58639,217400000.0
2006-10-05 06:40:00,1.58648,1.58655,1.58636,1.58636,407800002.0
2006-10-05 06:41:00,1.58651,1.58651,1.58623,1.5864,307699999.0
2006-10-05 06:42:00,1.5865,1.58654,1.58635,1.58643,346000000.0
2006-10-05 06:43:00,1.58636,1.58651,1.58634,1.5865,203700002.0
2006-10-05 06:44:00,1.58613,1.58633,1.58598,1.58619,372100003.0
2006-10-05 06:45:00,1.5864,1.58655,1.58632,1.58645,185800000.0
2006-10-05 06:46:00,1.58647,1.58654,1.58629,1.58629,293900004.0
2006-10-05 06:47:00,1.58634,1.58648,1.58629,1.58629,281000002.0
2006-10-05 06:48:00,1.58642,1.58643,1.58626,1.58626,204999998.0
2006-10-05 06:49:00,1.58643,1.58645,1.58622,1.58622,206300004.0
2006-10-05 06:50:00,1.58622,1.58641,1.58622,1.58634,269600003.0
2006-10-05 06:51:00,1.58639,1.58639,1.58616,1.58624,241500000.0
2006-10-05 06:52:00,1.58643,1.58643,1.58621,1.58636,187899998.0
2006-10-05 06:53:00,1.58635,1.58648,1.58622,1.58647,250200000.0
2006-10-05 06:54:00,1.58623,1.58648,1.58623,1.5864,346199996.0
2006-10-05 06:55:00,1.58643,1.58651,1.58632,1.58651,413799991.0
2006-10-05 06:56:00,1.58629,1.58646,1.58629,1.58646,294199999.0
2006-10-05 06:57:00,1.58653,1.58662,1.58641,1.58646,177800001.0
2006-10-05 06:58:00,1.58663,1.58663,1.58649,1.58652,175499997.0
2006-10-05 06:59:00,1.58659,1.58664,1.58647,1.58652,250799998.0
2006-10-05 07:00:00,1.58656,1.58663,1.58636,1.58652,396999998.0
2006-10-05 07:01:00,1.58647,1.58662,1.58646,1.58653,258900001.0
2006-10-05 07:02:00,1.58651,1.5866,1.58641,1.58641,301300004.0
2006-10-05 07:03:00,1.58636,1.58648,1.58635,1.58648,165599997.0
2006-10-05 07:04:00,1.58621,1.58662,1.58621,1.58662,371700004.0
2006-10-05 07:05:00,1.58643,1.58662,1.58638,1.58655,116699999.0
2006-10-05 07:06:00,1.58644,1.5866,1.58639,1.5866,262600003.0
2006-10-05 07:07:00,1.58654,1.58661,1.58636,1.58644,36600000.0
2006-10-05 07:08:00,1.58646,1.58661,1.58639,1.58652,306900000.0
2006-10-05 07:09:00,1.58657,1.58669,1.58643,1.58643,295000003.0
2006-10-05 07:10:00,1.58647,1.5867,1.58647,1.58655,238900001.0
2006-10-05 07:11:00,1.58659,1.58669,1.58649,1.58656,270900007.0
2006-10-05 07:12:00,1.58657,1.58675,1.58657,1.58662,225300001.0
2006-10-05 07:13:00,1.58653,1.58667,1.58643,1.58654,219800003.0
2006-10-05 07:14:00,1.58662,1.58668,1.58649,1.58661,83900000.0
2006-10-05 07:15:00,1.58651,1.58674,1.58641,1.58674,257200000.0
2006-10-05 07:16:00,1.58647,1.5867,1.58647,1.5867,218899999.0
2006-10-05 07:17:00,1.5866,1.5867,1.5866,1.5867,135200004.0
2006-10-05 07:18:00,1.58614,1.58648,1.58601,1.5861,413000001.0
2006-10-05 07:19:00,1.58667,1.58667,1.58654,1.58654,19200000.0
2006-10-05 07:20:00,1.58611,1.58658,1.58611,1.58648,348400000.0
2006-10-05 07:21:00,1.58672,1.58684,1.58652,1.58658,273500000.0
2006-10-05 07:22:00,1.58649,1.58677,1.58649,1.58677,321800006.0
2006-10-05 07:23:00,1.58661,1.58667,1.58651,1.58655,92000000.0
2006-10-05 07:24:00,1.58667,1.58675,1.58656,1.58668,384100001.0
2006-10-05 07:25:00,1.58668,1.58668,1.58654,1.58654,336999998.0
2006-10-05 07:26:00,1.58665,1.58665,1.58631,1.58647,210300000.0
2006-10-05 07:27:00,1.58652,1.58666,1.58641,1.58661,170599999.0
2006-10-05 07:28:00,1.58662,1.58668,1.58646,1.58657,96999999.0
2006-10-05 07:29:00,1.58648,1.58658,1.58648,1.58654,208600003.0
2006-10-05 07:30:00,1.58642,1.58662,1.58642,1.58662,132000000.0
2006-10-05 07:31:00,1.58663,1.58663,1.58656,1.58656,69400002.0
2006-10-05 07:32:00,1.5866,1.5866,1.58635,1.58635,280299996.0
2006-10-05 07:33:00,1.5866,1.58665,1.58635,1.58656,193000001.0
2006-10-05 07:34:00,1.5865,1.58665,1.58643,1.5866,373900002.0
2006-10-05 07:35:00,1.58636,1.58684,1.58619,1.58664,230599996.0
2006-10-05 07:36:00,1.58664,1.58671,1.58657,1.58663,28100000.0
2006-10-05 07:37:00,1.58664,1.58676,1.58657,1.58672,235100002.0
2006-10-05 07:38:00,1.58667,1.58668,1.58657,1.58658,59899998.0
2006-10-05 07:39:00,1.58673,1.58682,1.58655,1.58667,197000000.0
2006-10-05 07:40:00,1.58665,1.58681,1.58652,1.58672,294200000.0
2006-10-05 07:41:00,1.58668,1.58683,1.58662,1.58677,499700002.0
2006-10-05 07:42:00,1.5867,1.58677,1.58653,1.58667,418500002.0
2006-10-05 07:43:00,1.58661,1.58682,1.58653,1.58672,258899997.0
2006-10-05 07:44:00,1.58682,1.58682,1.58664,1.58664,278000002.0
2006-10-05 07:45:00,1.58689,1.587,1.58684,1.58684,244100000.0
2006-10-05 07:46:00,1.58691,1.58691,1.58677,1.58677,62400000.0
2006-10-05 07:47:00,1.58668,1.58689,1.58668,1.58682,467099997.0
2006-10-05 07:48:00,1.58671,1.58696,1.58665,1.58696,273300002.0
2006-10-05 07:49:00,1.58701,1.5871,1.58693,1.58697,192499999.0
2006-10-05 07:50:00,1.58705,1.58713,1.58699,1.58709,235100004.0
2006-10-05 07:51:00,1.58705,1.58713,1.58682,1.58695,282999999.0
2006-10-05 07:52:00,1.587,1.58709,1.58689,1.58696,244000004.0
2006-10-05 07:53:00,1.58696,1.58709,1.58692,1.58692,181200000.0
2006-10-05 07:54:00,1.5868,1.58719,1.5868,1.5871,256400004.0
2006-10-05 07:55:00,1.58713,1.58724,1.587,1.58709,317900004.0
2006-10-05 07:56:00,1.58726,1.58742,1.58724,1.58733,297800000.0
2006-10-05 07:57:00,1.5875,1.58751,1.58727,1.58741,157399998.0
2006-10-05 07:58:00,1.58723,1.58741,1.58723,1.58727,100600000.0
2006-10-05 07:59:00,1.5874,1.58742,1.58727,1.58729,275800001.0
2006-10-05 08:00:00,1.58721,1.58737,1.58721,1.58737,134999998.0
2006-10-05 08:01:00,1.58734,1.58753,1.58732,1.58746,459300003.0
2006-10-05 08:02:00,1.58736,1.58747,1.58719,1.58747,257700001.0
2006-10-05 08:03:00,1.58739,1.58739,1.58723,1.58729,158600002.0
2006-10-05 08:04:00,1.58738,1.58751,1.58729,1.58739,201499998.0
2006-10-05 08:05:00,1.58734,1.58738,1.58722,1.58738,164300000.0
2006-10-05 08:06:00,1.58732,1.58739,1.58702,1.58702,269000005.0
2006-10-05 08:07:00,1.5872,1.58743,1.58714,1.58743,361600004.0
2006-10-05 08:08:00,1.58735,1.58743,1.58723,1.58729,286799999.0
2006-10-05 08:09:00,1.58719,1.58741,1.58719,1.5874,217900001.0
2006-10-05 08:10:00,1.58702,1.58738,1.58702,1.5873,222999999.0
2006-10-05 08:11:00,1.58708,1.5874,1.58708,1.5874,145400000.0
2006-10-05 08:12:00,1.58722,1.58737,1.58707,1.58726,294000000.0
2006-10-05 08:13:00,1.58717,1.5874,1.58716,1.58732,375800000.0
2006-10-05 08:14:00,1.58729,1.58751,1.58723,1.58735,275800004.0
2006-10-05 08:15:00,1.58729,1.58745,1.58724,1.58724,295699998.0
2006-10-05 08:16:00,1.58685,1.58742,1.5867,1.58709,344300004.0
2006-10-05 08:17:00,1.58729,1.58739,1.58713,1.58728,361099997.0
2006-10-05 08:18:00,1.58718,1.58738,1.58705,1.58716,380100001.0
2006-10-05 08:19:00,1.58722,1.5874,1.58705,1.5874,307299998.0
2006-10-05 08:20:00,1.58737,1.58746,1.58719,1.58733,223700001.0
2006-10-05 08:21:00,1.58722,1.58744,1.58707,1.58737,140600000.0
2006-10-05 08:22:00,1.58732,1.58756,1.58725,1.58735,385900003.0
2006-10-05 08:23:00,1.58746,1.58754,1.58721,1.58754,287600000.0
2006-10-05 08:24:00,1.58731,1.58745,1.58724,1.58724,334900002.0
2006-10-05 08:25:00,1.58737,1.58757,1.58733,1.58753,195699999.0
2006-10-05 08:26:00,1.58757,1.58757,1.58717,1.58723,256100002.0
2006-10-05 08:27:00,1.58736,1.58752,1.58712,1.58732,508299999.0
2006-10-05 08:28:00,1.58736,1.58749,1.58727,1.58738,296400002.0
2006-10-05 08:29:00,1.58745,1.58745,1.58731,1.58735,265699994.0
2006-10-05 08:30:00,1.58738,1.5874,1.58727,1.58735,292000001.0
2006-10-05 08:31:00,1.5872,1.58747,1.5872,1.5874,329200002.0
2006-10-05 08:32:00,1.58747,1.58756,1.58731,1.58748,377000003.0
2006-10-05 08:33:00,1.5876,1.58765,1.58732,1.58746,373899994.0
2006-10-05 08:34:00,1.58753,1.58762,1.58744,1.58762,176099999.0
2006-10-05 08:35:00,1.58745,1.58764,1.58745,1.58758,398499998.0
2006-10-05 08:36:00,1.58762,1.58773,1.58749,1.5876,441599998.0
2006-10-05 08:37:00,1.5875,1.5876,1.58741,1.5876,233200002.0
2006-10-05 08:38:00,1.5874,1.58766,1.58739,1.58759,407400001.0
2006-10-05 08:39:00,1.58762,1.58768,1.58755,1.5876,88800001.0
2006-10-05 08:40:00,1.58768,1.58785,1.58764,1.58775,206000001.0
2006-10-05 08:41:00,1.58772,1.58783,1.58761,1.58778,322799994.0
2006-10-05 08:42:00,1.58765,1.58777,1.58757,1.58767,283900003.0
2006-10-05 08:43:00,1.5876,1.5876,1.58746,1.58748,147999999.0
2006-10-05 08:44:00,1.58752,1.58759,1.58744,1.5875,53400000.0
2006-10-05 08:45:00,1.58758,1.58772,1.58733,1.58772,317200005.0
2006-10-05 08:46:00,1.58764,1.58775,1.58751,1.5876,260300001.0
2006-10-05 08:47:00,1.58765,1.58771,1.58748,1.58755,282900000.0
2006-10-05 08:48:00,1.58756,1.58782,1.58747,1.58782,229800001.0
2006-10-05 08:49:00,1.5877,1.58778,1.58755,1.58765,264299997.0
2006-10-05 08:50:00,1.58774,1.58791,1.58773,1.58776,206499999.0
2006-10-05 08:51:00,1.58766,1.58781,1.58766,1.58781,135200001.0
2006-10-05 08:52:00,1.58782,1.58792,1.58778,1.5879,169399999.0
2006-10-05 08:53:00,1.58789,1.5879,1.58771,1.58782,245800002.0
2006-10-05 08:54:00,1.58787,1.58795,1.58772,1.58772,357800000.0
2006-10-05 08:55:00,1.5878,1.58799,1.58774,1.58783,399699999.0
2006-10-05 08:56:00,1.58779,1.58786,1.58773,1.58786,42500000.0
2006-10-05 08:57:00,1.58787,1.58804,1.58779,1.58795,175199996.0
2006-10-05 08:58:00,1.58796,1.58796,1.58767,1.58789,354399997.0
2006-10-05 08:59:00,1.58782,1.58795,1.58782,1.58795,78299999.0
2006-10-05 09:00:00,1.58783,1.58784,1.5877,1.58778,314700003.0
2006-10-05 09:01:00,1.58761,1.58775,1.58755,1.58768,380699999.0
2006-10-05 09:02:00,1.58769,1.58773,1.58759,1.58766,162400000.0
2006-10-05 09:03:00,1.58775,1.58775,1.58755,1.58757,166300000.0
2006-10-05 09:04:00,1.58768,1.58775,1.58756,1.58768,315500006.0
2006-10-05 09:05:00,1.58764,1.58773,1.58744,1.58762,267200003.0
2006-10-05 09:06:00,1.58773,1.58773,1.58751,1.58751,288000003.0
2006-10-05 09:07:00,1.58767,1.58769,1.58747,1.58762,264199997.0
2006-10-05 09:08:00,1.58759,1.5877,1.58756,1.58756,96000000.0
2006-10-05 09:09:00,1.5875,1.58768,1.58746,1.58768,355300000.0
2006-10-05 09:10:00,1.58768,1.58768,1.58757,1.58757,71899999.0
2006-10-05 09:11:00,1.58767,1.58776,1.58755,1.58761,289000000.0
2006-10-05 09:12:00,1.58766,1.58781,1.58756,1.58762,151100001.0
2006-10-05 09:13:00,1.58772,1.58783,1.58763,1.58775,208100005.0
2006-10-05 09:14:00,1.58795,1.58822,1.58782,1.58808,315699997.0
2006-10-05 09:15:00,1.58833,1.5884,1.58816,1.58821,165400001.0
2006-10-05 09:16:00,1.58824,1.58837,1.58816,1.5883,407100001.0
2006-10-05 09:17:00,1.58829,1.58845,1.58823,1.58837,293599997.0
2006-10-05 09:18:00,1.58838,1.58843,1.58836,1.58839,68800002.0
2006-10-05 09:19:00,1.58832,1.58839,1.58815,1.5883,384599996.0
2006-10-05 09:20:00,1.58838,1.58838,1.58813,1.58813,121500001.0
2006-10-05 09:21:00,1.58821,1.58837,1.58806,1.58837,122000000.0
2006-10-05 09:22:00,1.58823,1.58833,1.58823,1.58831,178100000.0
2006-10-05 09:23:00,1.5882,1.58827,1.58807,1.58815,270300000.0
2006-10-05 09:24:00,1.58809,1.58827,1.58806,1.58827,462600003.0
2006-10-05 09:25:00,1.58832,1.58832,1.58804,1.58817,219099998.0
2006-10-05 09:26:00,1.58826,1.58829,1.58809,1.58821,238100001.0
2006-10-05 09:27:00,1.5882,1.58828,1.58795,1.58821,249900006.0
2006-10-05 09:28:00,1.58814,1.58822,1.58791,1.58805,308899997.0
2006-10-05 09:29:00,1.58812,1.58818,1.58799,1.58803,407700001.0
2006-10-05 09:30:00,1.58801,1.58821,1.58795,1.58808,312500000.0
2006-10-05 09:31:00,1.58798,1.5882,1.58798,1.58806,180799997.0
2006-10-05 09:32:00,1.58817,1.58821,1.58795,1.58806,426599999.0
2006-10-05 09:33:00,1.58814,1.58823,1.58807,1.58823,260200003.0
2006-10-05 09:34:00,1.58816,1.58826,1.58805,1.58817,184599999.0
2006-10-05 09:35:00,1.58819,1.58825,1.58809,1.58818,298100005.0
2006-10-05 09:36:00,1.58809,1.58823,1.58796,1.58796,158100000.0
2006-10-05 09:37:00,1.58813,1.58825,1.58801,1.58817,246600003.0
2006-10-05 09:38:00,1.58823,1.58823,1.58788,1.58802,398500002.0
2006-10-05 09:39:00,1.58811,1.58823,1.58811,1.58823,95300000.0
2006-10-05 09:40:00,1.58805,1.58817,1.58805,1.58813,40700000.0
2006-10-05 09:41:00,1.58813,1.58817,1.58796,1.58805,264200003.0
2006-10-05 09:42:00,1.58811,1.58825,1.58805,1.58813,274700002.0
2006-10-05 09:43:00,1.5882,1.58827,1.58797,1.58819,373400002.0
2006-10-05 09:44:00,1.58803,1.58824,1.58799,1.58815,294300000.0
2006-10-05 09:45:00,1.58818,1.5883,1.58797,1.5883,214500005.0
2006-10-05 09:46:00,1.58824,1.58833,1.58822,1.58833,235600002.0
2006-10-05 09:47:00,1.58819,1.58832,1.58816,1.58825,239800002.0
2006-10-05 09:48:00,1.58813,1.5883,1.58809,1.58823,453200002.0
2006-10-05 09:49:00,1.5882,1.5882,1.5881,1.5881,134799999.0
2006-10-05 09:50:00,1.58827,1.58827,1.58804,1.58819,244599998.0
2006-10-05 09:51:00,1.58823,1.58831,1.58818,1.58818,127100000.0
2006-10-05 09:52:00,1.58812,1.58822,1.58776,1.58803,341999999.0
2006-10-05 09:53:00,1.58822,1.58836,1.58813,1.58824,303699996.0
2006-10-05 09:54:00,1.58828,1.58834,1.58821,1.58834,373999998.0
2006-10-05 09:55:00,1.58837,1.58861,1.58821,1.58859,184199999.0
2006-10-05 09:56:00,1.5886,1.58868,1.58843,1.5886,238000000.0
2006-10-05 09:57:00,1.58858,1.58866,1.5885,1.5886,363700004.0
2006-10-05 09:58:00,1.58852,1.5886,1.58837,1.58845,336499996.0
2006-10-05 09:59:00,1.58848,1.58861,1.58844,1.58852,191700002.0
2006-10-05 10:00:00,1.58837,1.58841,1.58829,1.58833,167100002.0
2006-10-05 10:01:00,1.58853,1.58853,1.58831,1.58842,301600000.0
2006-10-05 10:02:00,1.58825,1.58848,1.58819,1.58844,315400002.0
2006-10-05 10:03:00,1.58845,1.58851,1.58824,1.58841,470600000.0
2006-10-05 10:04:00,1.58848,1.58852,1.58844,1.58846,75099999.0
2006-10-05 10:05:00,1.58848,1.58855,1.58833,1.58855,240099999.0
2006-10-05 10:06:00,1.58849,1.58873,1.58849,1.58865,289100007.0
2006-10-05 10:07:00,1.58875,1.58902,1.58875,1.58889,246200001.0
2006-10-05 10:08:00,1.5888,1.58902,1.58865,1.58902,578199999.0
2006-10-05 10:09:00,1.58888,1.58888,1.58867,1.58871,193399999.0
2006-10-05 10:10:00,1.58856,1.58873,1.58831,1.58842,107100000.0
2006-10-05 10:11:00,1.58831,1.58868,1.58831,1.58857,268500002.0
2006-10-05 10:12:00,1.58865,1.58869,1.58842,1.58842,220599999.0
2006-10-05 10:13:00,1.58846,1.58863,1.58846,1.58862,135900002.0
2006-10-05 10:14:00,1.58862,1.58871,1.58844,1.58865,207800002.0
2006-10-05 10:15:00,1.5886,1.58873,1.58853,1.58865,269800002.0
2006-10-05 10:16:00,1.58865,1.58873,1.58847,1.58863,328499996.0
2006-10-05 10:17:00,1.58851,1.58863,1.58846,1.58856,311800002.0
2006-10-05 10:18:00,1.58858,1.5886,1.58841,1.58853,205900001.0
2006-10-05 10:19:00,1.58857,1.5886,1.58843,1.58853,170700000.0
2006-10-05 10:20:00,1.58842,1.58861,1.58841,1.58849,285099998.0
2006-10-05 10:21:00,1.58841,1.58849,1.58828,1.58831,335200001.0
2006-10-05 10:22:00,1.58849,1.58852,1.58827,1.58843,253800002.0
2006-10-05 10:23:00,1.58854,1.58862,1.5884,1.5886,305699998.0
2006-10-05 10:24:00,1.5885,1.58862,1.58834,1.58862,138100002.0
2006-10-05 10:25:00,1.58869,1.58883,1.5886,1.58878,369699999.0
2006-10-05 10:26:00,1.58892,1.58898,1.5888,1.5889,423600000.0
2006-10-05 10:27:00,1.58892,1.58914,1.58887,1.58908,271300003.0
2006-10-05 10:28:00,1.58913,1.58917,1.58899,1.58909,272399998.0
2006-10-05 10:29:00,1.58916,1.58916,1.58891,1.58891,198900001.0
2006-10-05 10:30:00,1.58882,1.58911,1.58874,1.58903,237200004.0
2006-10-05 10:31:00,1.589,1.58905,1.58885,1.58889,238799999.0
2006-10-05 10:32:00,1.589,1.58905,1.58881,1.58881,318500003.0
2006-10-05 10:33:00,1.58893,1.58903,1.58877,1.58886,245200003.0
2006-10-05 10:34:00,1.58862,1.58889,1.58833,1.58875,387800004.0
2006-10-05 10:35:00,1.58894,1.58905,1.58881,1.58881,209100000.0
2006-10-05 10:36:00,1.58903,1.58914,1.58896,1.58902,234299998.0
2006-10-05 10:37:00,1.58905,1.58905,1.58882,1.5889,135200000.0
2006-10-05 10:38:00,1.58898,1.58903,1.58884,1.58885,214500000.0
2006-10-05 10:39:00,1.5889,1.58895,1.5888,1.58888,190600000.0
2006-10-05 10:40:00,1.589,1.589,1.58875,1.5888,341299998.0
2006-10-05 10:41:00,1.58885,1.58904,1.58879,1.58894,286300002.0
2006-10-05 10:42:00,1.58895,1.58905,1.58882,1.5889,314800003.0
2006-10-05 10:43:00,1.58895,1.58905,1.58857,1.58901,336400002.0
2006-10-05 10:44:00,1.58902,1.58907,1.58889,1.58889,222399998.0
2006-10-05 10:45:00,1.58902,1.58902,1.58894,1.58894,69600001.0
2006-10-05 10:46:00,1.58875,1.58897,1.58871,1.58897,263200002.0
2006-10-05 10:47:00,1.58889,1.58897,1.58873,1.58888,158300001.0
2006-10-05 10:48:00,1.58884,1.58899,1.58879,1.58891,439800006.0
2006-10-05 10:49:00,1.58892,1.58897,1.58881,1.58884,309800001.0
2006-10-05 10:50:00,1.58894,1.58898,1.58872,1.58889,285100000.0
2006-10-05 10:51:00,1.58876,1.5891,1.58876,1.5891,536100006.0
2006-10-05 10:52:00,1.58896,1.58914,1.58887,1.58898,425700002.0
2006-10-05 10:53:00,1.58918,1.5892,1.58902,1.5892,230299999.0
2006-10-05 10:54:00,1.589,1.58911,1.58894,1.58902,313000003.0
2006-10-05 10:55:00,1.58875,1.58901,1.58875,1.5889,260300000.0
2006-10-05 10:56:00,1.58894,1.58902,1.58866,1.58902,379499996.0
2006-10-05 10:57:00,1.5888,1.58896,1.58871,1.58896,193100001.0
2006-10-05 10:58:00,1.58893,1.58893,1.58876,1.58877,230999997.0
2006-10-05 10:59:00,1.58873,1.58894,1.58873,1.58884,329700000.0
2006-10-05 11:00:00,1.58898,1.58906,1.58882,1.58882,264600000.0
2006-10-05 11:01:00,1.58892,1.58905,1.58881,1.58905,229500000.0
2006-10-05 11:02:00,1.58898,1.58905,1.58891,1.589,178100001.0
2006-10-05 11:03:00,1.58905,1.58915,1.58898,1.589,303700005.0
2006-10-05 11:04:00,1.58903,1.58925,1.58889,1.58925,349799999.0
2006-10-05 11:05:00,1.58908,1.5893,1.58908,1.5893,313400001.0
2006-10-05 11:06:00,1.58916,1.58923,1.58901,1.58913,245500002.0
2006-10-05 11:07:00,1.58913,1.58913,1.58889,1.58896,202599999.0
2006-10-05 11:08:00,1.58893,1.58904,1.58892,1.58901,19700000.0
2006-10-05 11:09:00,1.58896,1.58912,1.5888,1.58902,129300000.0
2006-10-05 11:10:00,1.58908,1.58908,1.5889,1.58894,318000004.0
2006-10-05 11:11:00,1.58895,1.58912,1.58891,1.58907,449899999.0
2006-10-05 11:12:00,1.5891,1.58912,1.58892,1.58895,286800002.0
2006-10-05 11:13:00,1.58913,1.58913,1.58888,1.5891,276800000.0
2006-10-05 11:14:00,1.58904,1.58913,1.58893,1.58905,355100000.0
2006-10-05 11:15:00,1.58911,1.58913,1.58892,1.58906,320100001.0
2006-10-05 11:16:00,1.58895,1.58916,1.58885,1.58889,211400001.0
2006-10-05 11:17:00,1.58893,1.58918,1.58893,1.5891,294000001.0
2006-10-05 11:18:00,1.58908,1.58913,1.58895,1.58906,224899996.0
2006-10-05 11:19:00,1.58905,1.58911,1.58895,1.58904,291199999.0
2006-10-05 11:20:00,1.58896,1.5891,1.58888,1.589,519300005.0
2006-10-05 11:21:00,1.58905,1.58905,1.5889,1.58899,298800001.0
2006-10-05 11:22:00,1.58899,1.58907,1.58885,1.58885,188899996.0
2006-10-05 11:23:00,1.58892,1.58909,1.58887,1.5889,127000000.0
2006-10-05 11:24:00,1.5889,1.58915,1.5889,1.58903,290700000.0
2006-10-05 11:25:00,1.58904,1.58915,1.58883,1.58905,319500003.0
2006-10-05 11:26:00,1.589,1.58905,1.5889,1.58899,177800002.0
2006-10-05 11:27:00,1.589,1.58905,1.5889,1.58898,152599998.0
2006-10-05 11:28:00,1.58887,1.58905,1.58887,1.589,257599998.0
2006-10-05 11:29:00,1.589,1.58905,1.58887,1.58887,239699999.0
2006-10-05 11:30:00,1.58886,1.58898,1.58875,1.58895,352999999.0
2006-10-05 11:31:00,1.589,1.5891,1.5889,1.58895,304000000.0
2006-10-05 11:32:00,1.58896,1.58909,1.58889,1.58905,387000004.0
2006-10-05 11:33:00,1.58902,1.58902,1.58868,1.58874,433799996.0
2006-10-05 11:34:00,1.58864,1.58876,1.58851,1.5887,437200004.0
2006-10-05 11:35:00,1.58868,1.58879,1.58855,1.5886,371400002.0
2006-10-05 11:36:00,1.58874,1.58887,1.58858,1.58875,276699999.0
2006-10-05 11:37:00,1.58885,1.58888,1.58872,1.58873,252100005.0
2006-10-05 11:38:00,1.58882,1.58901,1.5888,1.58895,368500001.0
2006-10-05 11:39:00,1.58892,1.58902,1.58882,1.58889,313100001.0
2006-10-05 11:40:00,1.58894,1.58904,1.58879,1.58897,259200001.0
2006-10-05 11:41:00,1.58901,1.58914,1.5888,1.58904,429999994.0
2006-10-05 11:42:00,1.58891,1.58915,1.58891,1.58915,252499998.0
2006-10-05 11:43:00,1.58908,1.58917,1.5889,1.58903,342000000.0
2006-10-05 11:44:00,1.58916,1.58918,1.58896,1.58906,211600000.0
2006-10-05 11:45:00,1.58921,1.58928,1.58907,1.58907,216899997.0
2006-10-05 11:46:00,1.58908,1.5893,1.58908,1.58924,280200004.0
2006-10-05 11:47:00,1.58916,1.58939,1.58909,1.58936,304399999.0
2006-10-05 11:48:00,1.58929,1.58948,1.58922,1.58931,150299998.0
2006-10-05 11:49:00,1.58923,1.5895,1.58923,1.58927,437299998.0
2006-10-05 11:50:00,1.58945,1.58949,1.58931,1.58939,496300008.0
2006-10-05 11:51:00,1.5893,1.58943,1.58915,1.5894,341400000.0
2006-10-05 11:52:00,1.5892,1.58945,1.5892,1.58945,268400001.0
2006-10-05 11:53:00,1.58935,1.58953,1.58934,1.58953,290100004.0
2006-10-05 11:54:00,1.58951,1.58951,1.58924,1.58925,292599998.0
2006-10-05 11:55:00,1.58922,1.58947,1.58922,1.58942,615699998.0
2006-10-05 11:56:00,1.58928,1.58957,1.58928,1.58957,235100001.0
2006-10-05 11:57:00,1.58949,1.58953,1.58935,1.58945,210199998.0
2006-10-05 11:58:00,1.58954,1.58964,1.58945,1.58953,291400001.0
2006-10-05 11:59:00,1.58939,1.58952,1.58928,1.58945,247100001.0
2006-10-05 12:00:00,1.58939,1.58947,1.58919,1.58934,421800003.0
2006-10-05 12:01:00,1.5892,1.58946,1.5892,1.5893,345299997.0
2006-10-05 12:02:00,1.5894,1.58945,1.58921,1.58938,352799999.0
2006-10-05 12:03:00,1.58942,1.58942,1.58914,1.58932,315000000.0
2006-10-05 12:04:00,1.58914,1.58933,1.5891,1.58922,376000003.0
2006-10-05 12:05:00,1.58931,1.58942,1.58919,1.5893,248399998.0
2006-10-05 12:06:00,1.58932,1.58932,1.58893,1.58912,259800001.0
2006-10-05 12:07:00,1.58913,1.58926,1.58884,1.58897,262300006.0
2006-10-05 12:08:00,1.58892,1.58903,1.58873,1.58882,315800000.0
2006-10-05 12:09:00,1.5888,1.58887,1.5887,1.58887,170200002.0
2006-10-05 12:10:00,1.589,1.58917,1.58893,1.58893,227899997.0
2006-10-05 12:11:00,1.58915,1.58917,1.58895,1.58895,387899996.0
2006-10-05 12:12:00,1.58888,1.58901,1.58885,1.58897,314100001.0
2006-10-05 12:13:00,1.58897,1.58914,1.58897,1.58914,44800000.0
2006-10-05 12:14:00,1.58889,1.58909,1.58889,1.58897,281800001.0
2006-10-05 12:15:00,1.58912,1.58918,1.58901,1.58913,263199995.0
2006-10-05 12:16:00,1.58891,1.58909,1.58887,1.58901,415599999.0
2006-10-05 12:17:00,1.58897,1.58903,1.58882,1.58891,294200006.0
2006-10-05 12:18:00,1.58884,1.58899,1.58884,1.58897,269400000.0
2006-10-05 12:19:00,1.58898,1.589,1.5888,1.58896,399400003.0
2006-10-05 12:20:00,1.58895,1.58895,1.58878,1.58884,226000000.0
2006-10-05 12:21:00,1.58865,1.58893,1.58865,1.58888,252900002.0
2006-10-05 12:22:00,1.58882,1.58898,1.58879,1.58895,209400001.0
2006-10-05 12:23:00,1.58884,1.58899,1.58874,1.58882,338700001.0
2006-10-05 12:24:00,1.589,1.58905,1.58889,1.58898,167599999.0
2006-10-05 12:25:00,1.58904,1.58905,1.58877,1.58877,331199999.0
2006-10-05 12:26:00,1.58893,1.58902,1.58878,1.5889,188200004.0
2006-10-05 12:27:00,1.58892,1.58899,1.58877,1.58887,291700000.0
2006-10-05 12:28:00,1.58891,1.58908,1.58875,1.58888,269700002.0
2006-10-05 12:29:00,1.5889,1.58895,1.5887,1.5887,296300000.0
2006-10-05 12:30:00,1.58888,1.58892,1.58869,1.58875,405700003.0
2006-10-05 12:31:00,1.58892,1.58892,1.58869,1.58884,469600008.0
2006-10-05 12:32:00,1.58897,1.58906,1.5888,1.5888,371299999.0
2006-10-05 12:33:00,1.58883,1.58909,1.58881,1.58902,215699999.0
2006-10-05 12:34:00,1.58887,1.58898,1.58887,1.58898,97500002.0
2006-10-05 12:35:00,1.58898,1.58905,1.58892,1.589,37400000.0
2006-10-05 12:36:00,1.58887,1.58899,1.58877,1.58888,115100002.0
2006-10-05 12:37:00,1.58895,1.58907,1.58886,1.58899,179700001.0
2006-10-05 12:38:00,1.5889,1.58908,1.58887,1.58904,200599996.0
2006-10-05 12:39:00,1.58907,1.58909,1.58889,1.58892,330900001.0
2006-10-05 12:40:00,1.58893,1.58909,1.58879,1.58902,184800002.0
2006-10-05 12:41:00,1.58898,1.58915,1.58891,1.58897,347100000.0
2006-10-05 12:42:00,1.58912,1.58922,1.58894,1.58894,296399997.0
2006-10-05 12:43:00,1.58907,1.58909,1.58888,1.58898,264300001.0
2006-10-05 12:44:00,1.589,1.58915,1.58882,1.58892,215599999.0
2006-10-05 12:45:00,1.58906,1.58922,1.58906,1.58916,207699998.0
2006-10-05 12:46:00,1.58915,1.58915,1.58884,1.58895,342200000.0
2006-10-05 12:47:00,1.58898,1.58918,1.58888,1.5891,202300002.0
2006-10-05 12:48:00,1.58911,1.58919,1.58898,1.58903,286999998.0
2006-10-05 12:49:00,1.58888,1.58902,1.58882,1.58902,195500002.0
2006-10-05 12:50:00,1.58883,1.589,1.58875,1.5889,136000000.0
2006-10-05 12:51:00,1.589,1.58902,1.58887,1.58887,249100001.0
2006-10-05 12:52:00,1.58845,1.58888,1.58845,1.58885,400799999.0
2006-10-05 12:53:00,1.58888,1.58892,1.58861,1.58883,345100002.0
2006-10-05 12:54:00,1.58888,1.58891,1.58875,1.58879,405200001.0
2006-10-05 12:55:00,1.58893,1.58893,1.58877,1.58878,142700000.0
2006-10-05 12:56:00,1.5888,1.58895,1.58863,1.58895,329800001.0
2006-10-05 12:57:00,1.58887,1.58895,1.58875,1.58887,207700001.0
2006-10-05 12:58:00,1.58887,1.58889,1.5887,1.58877,351300004.0
2006-10-05 12:59:00,1.58877,1.58887,1.58862,1.58874,455999999.0
2006-10-05 13:00:00,1.58877,1.58897,1.58871,1.58882,312000003.0
2006-10-05 13:01:00,1.58895,1.58902,1.58888,1.589,362499997.0
2006-10-05 13:02:00,1.58888,1.58899,1.58869,1.58887,371000003.0
2006-10-05 13:03:00,1.58888,1.58899,1.58873,1.58887,341900000.0
2006-10-05 13:04:00,1.58887,1.58897,1.58866,1.58882,119899998.0
2006-10-05 13:05:00,1.589,1.58905,1.5888,1.58893,405500003.0
2006-10-05 13:06:00,1.58874,1.58898,1.58874,1.58893,278100006.0
2006-10-05 13:07:00,1.58894,1.58901,1.5888,1.5888,215099998.0
2006-10-05 13:08:00,1.58895,1.58895,1.58876,1.58876,34400000.0
2006-10-05 13:09:00,1.58882,1.58903,1.58882,1.58887,226100001.0
2006-10-05 13:10:00,1.58875,1.58902,1.58875,1.58892,167000000.0
2006-10-05 13:11:00,1.58888,1.58898,1.58874,1.58888,434000002.0
2006-10-05 13:12:00,1.58893,1.58896,1.58875,1.58881,315699999.0
2006-10-05 13:13:00,1.58887,1.5889,1.5887,1.5889,248900001.0
2006-10-05 13:14:00,1.5889,1.5889,1.58873,1.58879,213700003.0
2006-10-05 13:15:00,1.58885,1.58895,1.58875,1.5888,191100004.0
2006-10-05 13:16:00,1.58879,1.58894,1.58863,1.58876,468800004.0
2006-10-05 13:17:00,1.58877,1.58883,1.5887,1.58875,43200000.0
2006-10-05 13:18:00,1.5886,1.58888,1.5886,1.58875,482200000.0
2006-10-05 13:19:00,1.58865,1.58881,1.58856,1.58867,320199998.0
2006-10-05 13:20:00,1.58877,1.58885,1.58871,1.5888,403999999.0
2006-10-05 13:21:00,1.58883,1.58883,1.58864,1.58864,220600002.0
2006-10-05 13:22:00,1.58874,1.58881,1.58864,1.5888,377400002.0
2006-10-05 13:23:00,1.58876,1.58876,1.58844,1.58844,287300001.0
2006-10-05 13:24:00,1.58851,1.58871,1.58848,1.5887,469499994.0
2006-10-05 13:25:00,1.58868,1.58883,1.58857,1.58857,571900001.0
2006-10-05 13:26:00,1.58865,1.58874,1.58845,1.58845,140699999.0
2006-10-05 13:27:00,1.58851,1.58874,1.58851,1.58863,241999999.0
2006-10-05 13:28:00,1.5883,1.58855,1.5883,1.58855,259100001.0
2006-10-05 13:29:00,1.58845,1.58855,1.58833,1.58846,179800003.0
2006-10-05 13:30:00,1.58843,1.58863,1.58843,1.58863,347699997.0
2006-10-05 13:31:00,1.58863,1.58865,1.58848,1.58849,282600003.0
2006-10-05 13:32:00,1.58862,1.58886,1.58857,1.58873,301300001.0
2006-10-05 13:33:00,1.5888,1.58891,1.58875,1.58885,265599999.0
2006-10-05 13:34:00,1.58888,1.58888,1.58861,1.58865,195899995.0
2006-10-05 13:35:00,1.58863,1.58878,1.58855,1.58867,457599997.0
2006-10-05 13:36:00,1.58871,1.58884,1.58859,1.58883,424600002.0
2006-10-05 13:37:00,1.58862,1.58871,1.58852,1.58854,391300006.0
2006-10-05 13:38:00,1.58853,1.58862,1.58844,1.58849,136699999.0
2006-10-05 13:39:00,1.58852,1.5886,1.58837,1.58837,324900000.0
2006-10-05 13:40:00,1.58835,1.5885,1.58825,1.58838,338299999.0
2006-10-05 13:41:00,1.58844,1.58849,1.58821,1.58836,454800001.0
2006-10-05 13:42:00,1.58838,1.58838,1.58815,1.58836,213200001.0
2006-10-05 13:43:00,1.58843,1.58843,1.58824,1.58828,141200000.0
2006-10-05 13:44:00,1.58853,1.58853,1.58826,1.58832,263699996.0
2006-10-05 13:45:00,1.58841,1.58846,1.5883,1.58834,63000000.0
2006-10-05 13:46:00,1.58852,1.58852,1.58829,1.5883,260400006.0
2006-10-05 13:47:00,1.58832,1.58845,1.58809,1.58809,362099998.0
2006-10-05 13:48:00,1.58826,1.58842,1.5881,1.58832,519900003.0
2006-10-05 13:49:00,1.58828,1.58829,1.58814,1.58814,217000001.0
2006-10-05 13:50:00,1.58826,1.58831,1.5881,1.58816,264600001.0
2006-10-05 13:51:00,1.58808,1.58834,1.58805,1.5882,420000002.0
2006-10-05 13:52:00,1.5882,1.5882,1.5881,1.5881,19700000.0
2006-10-05 13:53:00,1.58811,1.5882,1.58799,1.58813,264599995.0
2006-10-05 13:54:00,1.58824,1.58838,1.58813,1.5883,397799996.0
2006-10-05 13:55:00,1.58827,1.58842,1.58821,1.58838,410400002.0
2006-10-05 13:56:00,1.58843,1.58843,1.58815,1.58833,310199995.0
2006-10-05 13:57:00,1.5884,1.58848,1.58829,1.5883,317700003.0
2006-10-05 13:58:00,1.58822,1.58839,1.58822,1.58839,123700002.0
2006-10-05 13:59:00,1.5882,1.58852,1.5882,1.58852,298400000.0
2006-10-05 14:00:00,1.58848,1.58855,1.58842,1.5885,61500001.0
2006-10-05 14:01:00,1.58844,1.58859,1.58831,1.58834,466700003.0
2006-10-05 14:02:00,1.58857,1.58863,1.58847,1.58857,533300001.0
2006-10-05 14:03:00,1.58818,1.58866,1.58818,1.58859,233899999.0
2006-10-05 14:04:00,1.58859,1.58859,1.5883,1.58834,242100000.0
2006-10-05 14:05:00,1.58843,1.58853,1.5883,1.58837,182200000.0
2006-10-05 14:06:00,1.58843,1.58857,1.58828,1.5884,267999995.0
2006-10-05 14:07:00,1.58853,1.58857,1.58841,1.58843,387199998.0
2006-10-05 14:08:00,1.58838,1.58861,1.58835,1.58856,380300004.0
2006-10-05 14:09:00,1.58845,1.58862,1.58841,1.58841,303500002.0
2006-10-05 14:10:00,1.58849,1.5886,1.58843,1.58856,332400001.0
2006-10-05 14:11:00,1.5885,1.58868,1.58847,1.58862,287300003.0
2006-10-05 14:12:00,1.58854,1.58854,1.58832,1.58835,244500001.0
2006-10-05 14:13:00,1.5885,1.58865,1.58829,1.58865,216799999.0
2006-10-05 14:14:00,1.5886,1.5888,1.5886,1.58866,325400003.0
2006-10-05 14:15:00,1.5885,1.58878,1.5885,1.58878,142100001.0
2006-10-05 14:16:00,1.58864,1.58876,1.58862,1.58873,174599999.0
2006-10-05 14:17:00,1.5886,1.5888,1.58851,1.58866,303300008.0
2006-10-05 14:18:00,1.58865,1.58884,1.58862,1.58879,348999998.0
2006-10-05 14:19:00,1.58877,1.58884,1.58869,1.58881,242100001.0
2006-10-05 14:20:00,1.58891,1.59051,1.5889,1.59051,478600001.0
2006-10-05 14:21:00,1.5904,1.5905,1.59001,1.59001,365300002.0
2006-10-05 14:22:00,1.59009,1.59029,1.59,1.59021,334299998.0
2006-10-05 14:23:00,1.59031,1.5905,1.59023,1.59034,325500000.0
2006-10-05 14:24:00,1.59039,1.59051,1.59024,1.59042,336100001.0
2006-10-05 14:25:00,1.59063,1.59078,1.59062,1.59078,70300002.0
2006-10-05 14:26:00,1.59109,1.59125,1.59099,1.5911,261699999.0
2006-10-05 14:27:00,1.59111,1.5913,1.59108,1.5911,143900000.0
2006-10-05 14:28:00,1.59091,1.5911,1.59079,1.59087,214099998.0
2006-10-05 14:29:00,1.59093,1.59106,1.59074,1.59096,317100002.0
2006-10-05 14:30:00,1.59092,1.59092,1.59062,1.59067,277100000.0
2006-10-05 14:31:00,1.59077,1.59097,1.59073,1.59073,287999999.0
2006-10-05 14:32:00,1.59101,1.59116,1.59086,1.59104,292800001.0
2006-10-05 14:33:00,1.59099,1.59123,1.59099,1.59123,354500002.0
2006-10-05 14:34:00,1.59107,1.59124,1.59098,1.59122,453299998.0
2006-10-05 14:35:00,1.59106,1.59119,1.59087,1.59107,428400002.0
2006-10-05 14:36:00,1.59114,1.59115,1.59097,1.59108,154199998.0
2006-10-05 14:37:00,1.59116,1.59116,1.59092,1.59092,416799998.0
2006-10-05 14:38:00,1.59102,1.5912,1.59087,1.59087,363299999.0
2006-10-05 14:39:00,1.59095,1.59095,1.59076,1.59087,192500005.0
2006-10-05 14:40:00,1.59092,1.59103,1.59078,1.59078,184800001.0
2006-10-05 14:41:00,1.59084,1.59092,1.59073,1.5908,185299997.0
2006-10-05 14:42:00,1.59109,1.59109,1.59075,1.59097,407000006.0
2006-10-05 14:43:00,1.5908,1.59094,1.59059,1.59084,213400000.0
2006-10-05 14:44:00,1.59078,1.59079,1.59053,1.59053,373000001.0
2006-10-05 14:45:00,1.59062,1.59081,1.59057,1.59057,311299999.0
2006-10-05 14:46:00,1.59071,1.59086,1.59061,1.59072,371599999.0
2006-10-05 14:47:00,1.59069,1.59073,1.59052,1.59052,365000005.0
2006-10-05 14:48:00,1.59045,1.59078,1.59045,1.5907,228100001.0
2006-10-05 14:49:00,1.59071,1.59078,1.59053,1.59063,257199999.0
2006-10-05 14:50:00,1.59063,1.59074,1.59052,1.59067,311499999.0
2006-10-05 14:51:00,1.59045,1.59058,1.59021,1.59058,452399995.0
2006-10-05 14:52:00,1.59055,1.59062,1.59046,1.59058,81600000.0
2006-10-05 14:53:00,1.59046,1.59062,1.59034,1.59047,180900001.0
2006-10-05 14:54:00,1.59048,1.59064,1.59041,1.59047,202899999.0
2006-10-05 14:55:00,1.59046,1.59065,1.59035,1.59046,463100001.0
2006-10-05 14:56:00,1.59056,1.59074,1.59054,1.59068,367599996.0
2006-10-05 14:57:00,1.59066,1.59066,1.59022,1.59022,389799998.0
2006-10-05 14:58:00,1.59022,1.59043,1.59022,1.59038,141899999.0
2006-10-05 14:59:00,1.59037,1.59039,1.59015,1.59026,325199995.0
2006-10-05 15:00:00,1.59034,1.59042,1.59026,1.5904,159300003.0
2006-10-05 15:01:00,1.59033,1.59064,1.58983,1.59034,475500004.0
2006-10-05 15:02:00,1.59005,1.59029,1.58973,1.59016,286900004.0
2006-10-05 15:03:00,1.59026,1.59047,1.5899,1.5899,216499999.0
2006-10-05 15:04:00,1.58995,1.5902,1.58971,1.59003,373499999.0
2006-10-05 15:05:00,1.58996,1.59038,1.58975,1.59005,419900000.0
2006-10-05 15:06:00,1.59002,1.59051,1.58995,1.59047,384900000.0
2006-10-05 15:07:00,1.59017,1.59031,1.5899,1.59014,541399995.0
2006-10-05 15:08:00,1.58995,1.59017,1.58974,1.59009,273199995.0
2006-10-05 15:09:00,1.58971,1.59006,1.58954,1.58981,419400001.0
2006-10-05 15:10:00,1.58975,1.58998,1.58953,1.58962,483700000.0
2006-10-05 15:11:00,1.59007,1.59031,1.58944,1.58986,442999999.0
2006-10-05 15:12:00,1.5896,1.59039,1.58951,1.58994,334299996.0
2006-10-05 15:13:00,1.58979,1.59007,1.58944,1.59,412000002.0
2006-10-05 15:14:00,1.58984,1.59019,1.5896,1.59018,320600002.0
2006-10-05 15:15:00,1.59,1.59015,1.58956,1.58979,534400001.0
2006-10-05 15:16:00,1.58998,1.5901,1.58958,1.58976,374100003.0
2006-10-05 15:17:00,1.58986,1.59025,1.58972,1.59025,286600001.0
2006-10-05 15:18:00,1.58984,1.59004,1.58952,1.58966,389400000.0
2006-10-05 15:19:00,1.59012,1.59024,1.58954,1.59008,559200004.0
2006-10-05 15:20:00,1.5903,1.59036,1.58963,1.58979,316000001.0
2006-10-05 15:21:00,1.58959,1.59028,1.58955,1.59024,286000008.0
2006-10-05 15:22:00,1.58978,1.5902,1.58965,1.58986,387900007.0
2006-10-05 15:23:00,1.59007,1.59017,1.5894,1.58975,433699999.0
2006-10-05 15:24:00,1.59005,1.59013,1.58951,1.58989,332499998.0
2006-10-05 15:25:00,1.58993,1.59011,1.58966,1.58992,380799999.0
2006-10-05 15:26:00,1.58932,1.59007,1.58932,1.58959,326799998.0
2006-10-05 15:27:00,1.5895,1.5901,1.58947,1.59,318299998.0
2006-10-05 15:28:00,1.58977,1.59016,1.58972,1.59016,246899999.0
2006-10-05 15:29:00,1.59018,1.59021,1.58976,1.58976,305000003.0
2006-10-05 15:30:00,1.58965,1.59019,1.58944,1.59002,378399993.0
2006-10-05 15:31:00,1.59008,1.59043,1.58978,1.59036,468999999.0
2006-10-05 15:32:00,1.58975,1.5903,1.58973,1.58977,368099997.0
2006-10-05 15:33:00,1.58988,1.59036,1.58968,1.5902,355500004.0
2006-10-05 15:34:00,1.59015,1.59035,1.58989,1.59005,346500000.0
2006-10-05 15:35:00,1.59027,1.5904,1.58998,1.59004,202100000.0
2006-10-05 15:36:00,1.58978,1.59053,1.58978,1.59052,319999998.0
2006-10-05 15:37:00,1.59023,1.59037,1.58975,1.5899,437600002.0
2006-10-05 15:38:00,1.59044,1.59057,1.59031,1.59031,392899999.0
2006-10-05 15:39:00,1.59051,1.59054,1.59034,1.59034,301400001.0
2006-10-05 15:40:00,1.59037,1.59045,1.59027,1.59037,32000000.0
2006-10-05 15:41:00,1.59042,1.59043,1.59015,1.59015,346000004.0
2006-10-05 15:42:00,1.59002,1.59018,1.59002,1.59015,30699999.0
2006-10-05 15:43:00,1.59009,1.59011,1.58994,1.58994,185200000.0
2006-10-05 15:44:00,1.58993,1.59009,1.58993,1.59007,203900007.0
2006-10-05 15:45:00,1.58999,1.59014,1.58992,1.59005,242900001.0
2006-10-05 15:46:00,1.59002,1.59015,1.58986,1.58998,262899997.0
2006-10-05 15:47:00,1.59009,1.59017,1.59,1.5901,182800004.0
2006-10-05 15:48:00,1.59009,1.59009,1.5898,1.58994,338100002.0
2006-10-05 15:49:00,1.59005,1.59011,1.5899,1.59003,200500000.0
2006-10-05 15:50:00,1.59003,1.59003,1.58981,1.58988,188500001.0
2006-10-05 15:51:00,1.59007,1.59021,1.58997,1.59005,251600001.0
2006-10-05 15:52:00,1.59022,1.5903,1.59015,1.59023,208500000.0
2006-10-05 15:53:00,1.5902,1.5902,1.5899,1.5899,151699999.0
2006-10-05 15:54:00,1.59016,1.59026,1.59008,1.59015,264300000.0
2006-10-05 15:55:00,1.59005,1.59015,1.58993,1.59007,111100000.0
2006-10-05 15:56:00,1.58995,1.59013,1.58992,1.59013,573700004.0
2006-10-05 15:57:00,1.59001,1.5901,1.58985,1.58997,225600001.0
2006-10-05 15:58:00,1.59005,1.59007,1.58993,1.58994,208999998.0
2006-10-05 15:59:00,1.59003,1.5901,1.58985,1.59007,401800003.0
2006-10-05 16:00:00,1.59015,1.59026,1.59006,1.59012,241600003.0
2006-10-05 16:01:00,1.58983,1.59001,1.58968,1.58988,249899999.0
2006-10-05 16:02:00,1.59003,1.59012,1.58987,1.59002,229700002.0
2006-10-05 16:03:00,1.58982,1.59013,1.58975,1.59013,370799999.0
2006-10-05 16:04:00,1.59001,1.59013,1.58985,1.58994,193800004.0
2006-10-05 16:05:00,1.59012,1.59017,1.58998,1.59002,276599999.0
2006-10-05 16:06:00,1.59006,1.59019,1.58991,1.59008,206399999.0
2006-10-05 16:07:00,1.59006,1.59013,1.58991,1.59,308499993.0
2006-10-05 16:08:00,1.59013,1.59016,1.58999,1.59004,310100001.0
2006-10-05 16:09:00,1.58996,1.59013,1.58995,1.59,277799998.0
2006-10-05 16:10:00,1.59019,1.5902,1.58995,1.59013,190000001.0
2006-10-05 16:11:00,1.59011,1.59019,1.58989,1.59004,248800001.0
2006-10-05 16:12:00,1.59009,1.59018,1.58994,1.58994,320899997.0
2006-10-05 16:13:00,1.59005,1.5902,1.58984,1.58999,323899995.0
2006-10-05 16:14:00,1.5901,1.5901,1.58983,1.58999,325399999.0
2006-10-05 16:15:00,1.58967,1.59011,1.58967,1.59,362799998.0
2006-10-05 16:16:00,1.59,1.59008,1.58983,1.58989,438599997.0
2006-10-05 16:17:00,1.59004,1.59017,1.58996,1.59006,357599996.0
2006-10-05 16:18:00,1.59011,1.59018,1.59002,1.59018,226100005.0
2006-10-05 16:19:00,1.59008,1.59011,1.58988,1.59002,320200000.0
2006-10-05 16:20:00,1.58995,1.59011,1.58988,1.59005,241300001.0
2006-10-05 16:21:00,1.58993,1.5901,1.58993,1.58996,180300002.0
2006-10-05 16:22:00,1.5901,1.59016,1.58999,1.59002,224200002.0
2006-10-05 16:23:00,1.59011,1.59016,1.58994,1.59008,197200001.0
2006-10-05 16:24:00,1.59004,1.59019,1.5899,1.59002,478200006.0
2006-10-05 16:25:00,1.59011,1.59027,1.59011,1.5902,216600003.0
2006-10-05 16:26:00,1.59016,1.59016,1.58977,1.59004,322100002.0
2006-10-05 16:27:00,1.59015,1.5903,1.59002,1.59014,251900004.0
2006-10-05 16:28:00,1.59013,1.59037,1.59013,1.59035,299900005.0
2006-10-05 16:29:00,1.59046,1.59055,1.59033,1.59049,197599998.0
2006-10-05 16:30:00,1.59025,1.59062,1.59025,1.5905,171699998.0
2006-10-05 16:31:00,1.59036,1.59049,1.59026,1.59038,376899999.0
2006-10-05 16:32:00,1.59043,1.59043,1.59031,1.59031,29600000.0
2006-10-05 16:33:00,1.59034,1.59048,1.59024,1.59033,316300003.0
2006-10-05 16:34:00,1.59039,1.59043,1.59019,1.59036,262900004.0
2006-10-05 16:35:00,1.59043,1.59043,1.59022,1.59028,394199996.0
2006-10-05 16:36:00,1.59024,1.59044,1.59024,1.5904,287900000.0
2006-10-05 16:37:00,1.59038,1.59042,1.59024,1.59024,279700006.0
2006-10-05 16:38:00,1.59037,1.59045,1.59024,1.59038,348300007.0
2006-10-05 16:39:00,1.5903,1.59042,1.5903,1.59042,75299999.0
2006-10-05 16:40:00,1.59038,1.59043,1.59027,1.59043,308699998.0
2006-10-05 16:41:00,1.59018,1.59031,1.59008,1.59023,223700001.0
2006-10-05 16:42:00,1.59023,1.59037,1.59008,1.59028,354200004.0
2006-10-05 16:43:00,1.59007,1.59023,1.58985,1.59012,146700000.0
2006-10-05 16:44:00,1.59015,1.59015,1.5899,1.58996,311200001.0
2006-10-05 16:45:00,1.59008,1.59015,1.58994,1.58999,209699998.0
2006-10-05 16:46:00,1.59001,1.5901,1.58984,1.59004,179099997.0
2006-10-05 16:47:00,1.58986,1.59005,1.58982,1.59005,231500000.0
2006-10-05 16:48:00,1.59002,1.59002,1.58978,1.58978,135800000.0
2006-10-05 16:49:00,1.58992,1.58994,1.58981,1.58994,248199996.0
2006-10-05 16:50:00,1.58984,1.58998,1.58984,1.5899,177500002.0
2006-10-05 16:51:00,1.58995,1.58997,1.58962,1.58962,275000004.0
2006-10-05 16:52:00,1.58982,1.58984,1.5897,1.5897,143800004.0
2006-10-05 16:53:00,1.58948,1.58963,1.58944,1.5895,169799999.0
2006-10-05 16:54:00,1.58964,1.58987,1.5895,1.58956,443299992.0
2006-10-05 16:55:00,1.58975,1.58982,1.58958,1.58974,406400004.0
2006-10-05 16:56:00,1.58972,1.58974,1.58958,1.58967,337299995.0
2006-10-05 16:57:00,1.58962,1.5897,1.58952,1.58965,193899999.0
2006-10-05 16:58:00,1.58928,1.58963,1.58928,1.58955,146499996.0
2006-10-05 16:59:00,1.58959,1.58977,1.58942,1.58967,108000001.0
2006-10-05 17:00:00,1.58972,1.58983,1.58952,1.58974,304400002.0
2006-10-05 17:01:00,1.58978,1.58985,1.5896,1.58985,312500001.0
2006-10-05 17:02:00,1.58967,1.58983,1.58963,1.58965,267700004.0
2006-10-05 17:03:00,1.58974,1.58984,1.58954,1.58954,370000005.0
2006-10-05 17:04:00,1.58977,1.58982,1.58945,1.58945,231400002.0
2006-10-05 17:05:00,1.58969,1.58974,1.58956,1.5896,313500002.0
2006-10-05 17:06:00,1.58957,1.58978,1.58957,1.58975,210100001.0
2006-10-05 17:07:00,1.58975,1.58975,1.58956,1.5896,330700002.0
2006-10-05 17:08:00,1.58959,1.58981,1.58956,1.58976,519300001.0
2006-10-05 17:09:00,1.5897,1.58975,1.58956,1.5896,398500002.0
2006-10-05 17:10:00,1.5896,1.5897,1.58943,1.58943,239299998.0
2006-10-05 17:11:00,1.58958,1.58962,1.58934,1.58944,316800001.0
2006-10-05 17:12:00,1.5895,1.58965,1.58945,1.58965,300100002.0
2006-10-05 17:13:00,1.58968,1.58969,1.5895,1.58955,362200002.0
2006-10-05 17:14:00,1.58961,1.5897,1.58948,1.58955,110200001.0
2006-10-05 17:15:00,1.58943,1.58955,1.58928,1.58933,229799999.0
2006-10-05 17:16:00,1.58945,1.58953,1.58927,1.58937,395799999.0
2006-10-05 17:17:00,1.58933,1.58954,1.58932,1.58954,240800003.0
2006-10-05 17:18:00,1.58932,1.58954,1.58931,1.58952,270000000.0
2006-10-05 17:19:00,1.58952,1.58953,1.58936,1.58953,164499999.0
2006-10-05 17:20:00,1.58945,1.58953,1.58934,1.58948,197399997.0
2006-10-05 17:21:00,1.58955,1.58955,1.5895,1.5895,60800000.0
2006-10-05 17:22:00,1.58947,1.58956,1.58927,1.58942,184300000.0
2006-10-05 17:23:00,1.58958,1.58961,1.58943,1.58944,246100004.0
2006-10-05 17:24:00,1.58944,1.58952,1.58924,1.58939,275200005.0
2006-10-05 17:25:00,1.58939,1.58952,1.5893,1.58951,221099999.0
2006-10-05 17:26:00,1.58938,1.5895,1.58925,1.58936,116600002.0
2006-10-05 17:27:00,1.58936,1.58942,1.58923,1.58927,258900003.0
2006-10-05 17:28:00,1.58934,1.5894,1.58912,1.58928,347500001.0
2006-10-05 17:29:00,1.58928,1.58939,1.5891,1.58936,225200002.0
2006-10-05 17:30:00,1.5891,1.58934,1.5891,1.58934,224899997.0
2006-10-05 17:31:00,1.58919,1.58935,1.58909,1.58931,442299996.0
2006-10-05 17:32:00,1.58928,1.58934,1.5891,1.58923,300800001.0
2006-10-05 17:33:00,1.58928,1.58935,1.58915,1.58926,319400005.0
2006-10-05 17:34:00,1.58923,1.58937,1.5891,1.58918,480600004.0
2006-10-05 17:35:00,1.58921,1.58935,1.58909,1.58918,362300000.0
2006-10-05 17:36:00,1.589,1.58931,1.589,1.58917,156700000.0
2006-10-05 17:37:00,1.58903,1.58928,1.58903,1.58928,234600000.0
2006-10-05 17:38:00,1.5893,1.58933,1.58914,1.58922,335100000.0
2006-10-05 17:39:00,1.58919,1.58932,1.58916,1.58931,174300002.0
2006-10-05 17:40:00,1.58918,1.58925,1.58901,1.58917,292599999.0
2006-10-05 17:41:00,1.58915,1.58923,1.58902,1.58916,320500001.0
2006-10-05 17:42:00,1.58913,1.58922,1.589,1.58916,210900002.0
2006-10-05 17:43:00,1.58894,1.58919,1.58894,1.5891,271700002.0
2006-10-05 17:44:00,1.58879,1.58922,1.58879,1.58922,288300003.0
2006-10-05 17:45:00,1.58904,1.5892,1.58902,1.58912,350400000.0
2006-10-05 17:46:00,1.58912,1.58923,1.58904,1.58916,116500002.0
2006-10-05 17:47:00,1.5891,1.58928,1.58907,1.58926,331499999.0
2006-10-05 17:48:00,1.58918,1.5893,1.5891,1.58926,327600006.0
2006-10-05 17:49:00,1.58927,1.58927,1.58904,1.58907,497000001.0
2006-10-05 17:50:00,1.58904,1.58923,1.58897,1.58923,173000003.0
2006-10-05 17:51:00,1.58922,1.58931,1.58914,1.58922,264399994.0
2006-10-05 17:52:00,1.58926,1.58933,1.58907,1.58926,339200002.0
2006-10-05 17:53:00,1.58932,1.58932,1.589,1.589,308200004.0
2006-10-05 17:54:00,1.58924,1.58933,1.5891,1.58914,300500000.0
2006-10-05 17:55:00,1.58918,1.58932,1.5891,1.58918,99000000.0
2006-10-05 17:56:00,1.5892,1.58925,1.58902,1.58902,226000001.0
2006-10-05 17:57:00,1.58901,1.58913,1.58899,1.58907,114100000.0
2006-10-05 17:58:00,1.58885,1.58911,1.58885,1.58909,229899997.0
2006-10-05 17:59:00,1.58892,1.58916,1.58892,1.58916,158199999.0
2006-10-05 18:00:00,1.58916,1.58923,1.58904,1.58912,304400004.0
2006-10-05 18:03:00,1.5891,1.5892,1.5891,1.5892,1747600006.0
2006-10-05 18:04:00,1.5891,1.5892,1.589,1.5891,1747600006.0
2006-10-05 18:05:00,1.5892,1.5892,1.5891,1.5891,1747600006.0
2006-10-05 18:06:00,1.5892,1.5892,1.5892,1.5892,1747600006.0
2006-10-05 18:07:00,1.5891,1.5892,1.5891,1.5892,1747600006.0
2006-10-05 18:08:00,1.5891,1.5891,1.589,1.589,1747600006.0
2006-10-05 18:09:00,1.58895,1.58912,1.58883,1.58901,1747600006.0
2006-10-05 18:11:00,1.58915,1.58917,1.5889,1.58897,1435599999.0
2006-10-05 18:12:00,1.58911,1.58917,1.58895,1.589,1835100010.0
2006-10-05 18:13:00,1.58917,1.58926,1.58895,1.58895,1498199998.0
2006-10-05 18:14:00,1.5891,1.5892,1.5891,1.5892,748100001.0
2006-10-05 18:15:00,1.58918,1.58927,1.58899,1.58927,748100001.0
2006-10-05 18:17:00,1.58913,1.58918,1.5889,1.58895,2122200006.0
2006-10-05 18:18:00,1.58876,1.58913,1.58876,1.58906,858900001.0
2006-10-05 18:19:00,1.58907,1.58914,1.58882,1.58908,2125000000.0
2006-10-05 18:20:00,1.5892,1.5892,1.5891,1.5891,656700002.0
2006-10-05 18:21:00,1.58917,1.58924,1.58898,1.58898,656700002.0
2006-10-05 18:22:00,1.58909,1.58918,1.58898,1.58907,742299997.0
2006-10-05 18:24:00,1.589,1.5891,1.5888,1.589,1203400017.0
2006-10-05 18:26:00,1.5889,1.589,1.5888,1.589,1203400017.0
2006-10-05 18:27:00,1.58895,1.5891,1.5888,1.58904,1203400017.0
2006-10-05 18:28:00,1.58912,1.58912,1.58866,1.58866,1865700010.0
2006-10-05 18:29:00,1.5886,1.58881,1.58849,1.58864,1631900004.0
2006-10-05 18:30:00,1.58862,1.58898,1.58854,1.58883,1093800004.0
2006-10-05 18:31:00,1.58898,1.58904,1.58878,1.58896,891299999.0
2006-10-05 18:32:00,1.58895,1.58903,1.58874,1.58894,1086599995.0
2006-10-05 18:33:00,1.58896,1.58903,1.58881,1.58903,1898000000.0
2006-10-05 18:35:00,1.58908,1.58921,1.58905,1.5891,2093700006.0
2006-10-05 18:36:00,1.58918,1.58925,1.589,1.58908,1327800001.0
2006-10-05 18:37:00,1.58913,1.58924,1.58894,1.58918,2072099999.0
2006-10-05 18:38:00,1.58916,1.58916,1.58884,1.58884,1353400005.0
2006-10-05 18:39:00,1.58891,1.58913,1.58891,1.58912,2036599994.0
2006-10-05 18:41:00,1.58883,1.58912,1.58883,1.58909,1186399996.0
2006-10-05 18:42:00,1.58907,1.58918,1.58891,1.5891,1359999990.0
2006-10-05 18:43:00,1.58915,1.58915,1.589,1.58906,450500005.0
2006-10-05 18:44:00,1.58913,1.58914,1.58889,1.5889,933700006.0
2006-10-05 18:45:00,1.58902,1.5891,1.58876,1.58896,442800004.0
2006-10-05 18:46:00,1.5891,1.58912,1.58888,1.58891,266400000.0
2006-10-05 18:47:00,1.58905,1.58918,1.58902,1.58905,246500002.0
2006-10-05 18:48:00,1.5891,1.58915,1.58894,1.589,1437900012.0
2006-10-05 18:49:00,1.58909,1.58915,1.58895,1.58907,593400003.0
2006-10-05 18:50:00,1.58894,1.5891,1.58886,1.58905,711900005.0
2006-10-05 18:51:00,1.58899,1.58918,1.58891,1.58905,1358400002.0
2006-10-05 18:52:00,1.58909,1.58914,1.58887,1.58906,1542500019.0
2006-10-05 18:53:00,1.589,1.58914,1.58885,1.58914,1048300002.0
2006-10-05 18:54:00,1.5891,1.58918,1.58902,1.58906,829199999.0
2006-10-05 18:55:00,1.5891,1.58914,1.58887,1.58898,1627300009.0
2006-10-05 18:56:00,1.58897,1.58903,1.58885,1.58903,991299996.0
2006-10-05 18:57:00,1.58895,1.58903,1.58884,1.58903,730799999.0
2006-10-05 18:58:00,1.58909,1.58919,1.58889,1.58893,1111799999.0
2006-10-05 18:59:00,1.58898,1.58914,1.58887,1.58899,1546500001.0
2006-10-05 19:00:00,1.58907,1.58913,1.58889,1.58901,484900001.0
2006-10-05 19:01:00,1.58915,1.58915,1.58891,1.58902,355500006.0
2006-10-05 19:02:00,1.58894,1.58905,1.5888,1.58891,938400002.0
2006-10-05 19:03:00,1.58894,1.58909,1.58892,1.58901,427100006.0
2006-10-05 19:04:00,1.5889,1.589,1.5889,1.589,157700002.0
2006-10-05 19:05:00,1.58898,1.58911,1.58887,1.589,877600001.0
2006-10-05 19:06:00,1.589,1.58905,1.58882,1.58886,1993700010.0
2006-10-05 19:07:00,1.58899,1.58905,1.58879,1.58879,849300004.0
2006-10-05 19:08:00,1.58894,1.58917,1.58893,1.58901,1649500001.0
2006-10-05 19:09:00,1.58889,1.58907,1.58879,1.58898,1561100009.0
2006-10-05 19:10:00,1.58895,1.58908,1.58879,1.58903,866899999.0
2006-10-05 19:11:00,1.58899,1.5891,1.5888,1.58887,1209299993.0
2006-10-05 19:12:00,1.58898,1.5891,1.58889,1.58893,907100002.0
2006-10-05 19:13:00,1.58901,1.58912,1.58892,1.58906,542699999.0
2006-10-05 19:14:00,1.58908,1.58913,1.58897,1.58906,326899999.0
2006-10-05 19:15:00,1.58885,1.5892,1.58837,1.58878,1393100002.0
2006-10-05 19:16:00,1.58908,1.58915,1.58896,1.58908,571900006.0
2006-10-05 19:17:00,1.58914,1.58914,1.58889,1.58889,823800002.0
2006-10-05 19:18:00,1.5891,1.5891,1.58887,1.58887,571899998.0
2006-10-05 19:19:00,1.58887,1.58905,1.58883,1.58901,1119600000.0
2006-10-05 19:20:00,1.58914,1.58914,1.58882,1.58894,1145000001.0
2006-10-05 19:21:00,1.58886,1.58905,1.58885,1.589,1238799993.0
2006-10-05 19:22:00,1.58901,1.58908,1.58891,1.58896,187800005.0
2006-10-05 19:23:00,1.58895,1.58905,1.58849,1.5886,818900002.0
2006-10-05 19:24:00,1.58894,1.58914,1.58892,1.58914,701799996.0
2006-10-05 19:25:00,1.58899,1.58914,1.58891,1.58902,856199998.0
2006-10-05 19:26:00,1.58907,1.58917,1.58897,1.58902,882800002.0
2006-10-05 19:27:00,1.58894,1.58911,1.58889,1.58902,1276299998.0
2006-10-05 19:28:00,1.58897,1.58917,1.58897,1.58912,509899999.0
2006-10-05 19:29:00,1.58899,1.5892,1.58884,1.58902,681599999.0
2006-10-05 19:30:00,1.5892,1.5892,1.5891,1.5891,1527099994.0
2006-10-05 19:31:00,1.58906,1.58914,1.58888,1.58906,1527099994.0
2006-10-05 19:32:00,1.58895,1.58915,1.58894,1.58907,693800004.0
2006-10-05 19:33:00,1.58906,1.58913,1.58886,1.58886,851199995.0
2006-10-05 19:34:00,1.5889,1.58907,1.58883,1.589,1657400004.0
2006-10-05 19:35:00,1.58889,1.58905,1.58873,1.58903,607600002.0
2006-10-05 19:36:00,1.58865,1.58897,1.58829,1.58829,748399999.0
2006-10-05 19:37:00,1.58899,1.58907,1.5889,1.58899,480900004.0
2006-10-05 19:38:00,1.58908,1.58914,1.58896,1.58905,699400002.0
2006-10-05 19:39:00,1.58898,1.58909,1.58878,1.58892,1215500002.0
2006-10-05 19:40:00,1.58887,1.58901,1.58881,1.5889,601400005.0
2006-10-05 19:41:00,1.5889,1.58898,1.58881,1.58887,548399997.0
2006-10-05 19:42:00,1.58894,1.58902,1.58882,1.58899,667899997.0
2006-10-05 19:43:00,1.58905,1.58905,1.58886,1.58886,495000005.0
2006-10-05 19:44:00,1.58891,1.58898,1.58878,1.58885,1020500003.0
2006-10-05 19:45:00,1.58882,1.58905,1.5888,1.58905,338100006.0
2006-10-05 19:46:00,1.589,1.58907,1.58883,1.58888,701800004.0
2006-10-05 19:47:00,1.58888,1.58912,1.58888,1.58909,318099998.0
2006-10-05 19:48:00,1.58899,1.5891,1.58899,1.58907,591500001.0
2006-10-05 19:49:00,1.58903,1.58903,1.58881,1.58895,1260899996.0
2006-10-05 19:50:00,1.58886,1.58912,1.58886,1.58912,155800002.0
2006-10-05 19:51:00,1.58908,1.58913,1.58899,1.58902,522499999.0
2006-10-05 19:52:00,1.589,1.5891,1.58893,1.5891,406099991.0
2006-10-05 19:53:00,1.58904,1.58912,1.58892,1.58907,449100000.0
2006-10-05 19:54:00,1.5891,1.58915,1.589,1.589,475499996.0
2006-10-05 19:55:00,1.58915,1.58915,1.58894,1.58894,474700000.0
2006-10-05 19:56:00,1.5891,1.58915,1.58888,1.58898,1434099995.0
2006-10-05 19:57:00,1.58908,1.58908,1.58877,1.5888,1574100000.0
2006-10-05 19:58:00,1.58877,1.58904,1.58876,1.58892,1731300013.0
2006-10-05 19:59:00,1.5888,1.58909,1.5888,1.58896,1037599994.0
2006-10-05 20:00:00,1.58901,1.58908,1.58892,1.58893,676600002.0
2006-10-05 20:01:00,1.5891,1.58915,1.5889,1.58896,764299999.0
2006-10-05 20:02:00,1.58894,1.58915,1.58894,1.58904,343200002.0
2006-10-05 20:03:00,1.58895,1.58916,1.58895,1.58916,231199999.0
2006-10-05 20:04:00,1.58906,1.58918,1.58906,1.58917,332699999.0
2006-10-05 20:05:00,1.58911,1.58911,1.58892,1.58896,452500000.0
2006-10-05 20:06:00,1.58904,1.58922,1.58904,1.58917,362999999.0
2006-10-05 20:07:00,1.58904,1.58912,1.58893,1.58901,227600003.0
2006-10-05 20:08:00,1.589,1.58905,1.58887,1.589,1468700002.0
2006-10-05 20:09:00,1.5889,1.58905,1.58887,1.589,129399998.0
2006-10-05 20:10:00,1.58893,1.58911,1.5889,1.589,484600000.0
2006-10-05 20:11:00,1.589,1.58916,1.58891,1.58893,722700006.0
2006-10-05 20:12:00,1.58885,1.58904,1.58885,1.58898,268400000.0
2006-10-05 20:13:00,1.58891,1.58926,1.58891,1.58902,1831600001.0
2006-10-05 20:14:00,1.58889,1.58909,1.58884,1.58905,500800000.0
2006-10-05 20:15:00,1.58899,1.58921,1.58899,1.58915,1184200005.0
2006-10-05 20:16:00,1.58914,1.58926,1.58903,1.58913,1929400000.0
2006-10-05 20:17:00,1.58919,1.58924,1.58906,1.58917,320399998.0
2006-10-05 20:18:00,1.58908,1.58915,1.58891,1.58901,555599992.0
2006-10-05 20:19:00,1.5892,1.5892,1.5891,1.5891,632500003.0
2006-10-05 20:21:00,1.58899,1.58914,1.58888,1.589,632500003.0
2006-10-05 20:22:00,1.58889,1.58905,1.58886,1.58905,634699999.0
2006-10-05 20:23:00,1.58898,1.58914,1.5888,1.58908,1014199997.0
2006-10-05 20:24:00,1.58906,1.58913,1.58888,1.58901,522900008.0
2006-10-05 20:25:00,1.58886,1.58919,1.5888,1.58891,950400003.0
2006-10-05 20:26:00,1.58891,1.5891,1.58891,1.58904,284399999.0
2006-10-05 20:27:00,1.58904,1.58904,1.58881,1.5889,432899993.0
2006-10-05 20:28:00,1.5889,1.589,1.5889,1.5889,1694600002.0
2006-10-05 20:29:00,1.58885,1.58903,1.58868,1.58885,1694600002.0
2006-10-05 20:30:00,1.5889,1.5889,1.5888,1.5888,556800008.0
2006-10-05 20:31:00,1.5889,1.589,1.5888,1.5889,556800008.0
2006-10-05 20:32:00,1.589,1.589,1.5889,1.5889,556800008.0
2006-10-05 20:33:00,1.58889,1.58905,1.58875,1.58893,556800008.0
2006-10-05 20:34:00,1.58891,1.58891,1.5887,1.5887,271400000.0
2006-10-05 20:35:00,1.58885,1.58895,1.58871,1.58875,642600004.0
2006-10-05 20:36:00,1.58863,1.58902,1.58857,1.58902,593800002.0
2006-10-05 20:37:00,1.58893,1.58902,1.5887,1.58885,904599998.0
2006-10-05 20:38:00,1.5887,1.58892,1.58868,1.58892,1568800002.0
2006-10-05 20:39:00,1.58885,1.58894,1.58867,1.58873,1367600013.0
2006-10-05 20:40:00,1.58901,1.58918,1.58891,1.58891,1621700006.0
2006-10-05 20:41:00,1.5891,1.5891,1.58878,1.58878,426899999.0
2006-10-05 20:42:00,1.58891,1.5891,1.58881,1.589,246000006.0
2006-10-05 20:43:00,1.58899,1.58916,1.5889,1.58905,936699986.0
2006-10-05 20:44:00,1.58886,1.5891,1.58885,1.58902,1409400014.0
2006-10-05 20:45:00,1.58888,1.58904,1.58882,1.58882,1160599994.0
2006-10-05 20:46:00,1.58911,1.58912,1.58888,1.58904,416499999.0
2006-10-05 20:47:00,1.58901,1.58908,1.58882,1.58891,698600000.0
2006-10-05 20:48:00,1.58881,1.58908,1.5888,1.589,1558900001.0
2006-10-05 20:49:00,1.58893,1.58908,1.5887,1.58894,749299998.0
2006-10-05 20:50:00,1.58904,1.58904,1.5888,1.58891,1965100009.0
2006-10-05 20:51:00,1.58888,1.58904,1.58884,1.589,323100004.0
2006-10-05 20:52:00,1.58908,1.58913,1.58889,1.58905,1504600008.0
2006-10-05 20:53:00,1.589,1.58914,1.58898,1.5891,1725700006.0
2006-10-05 20:54:00,1.58906,1.58912,1.58891,1.58894,858400004.0
2006-10-05 20:55:00,1.589,1.58907,1.58884,1.58893,567700002.0
2006-10-05 20:56:00,1.589,1.589,1.5889,1.5889,1424800007.0
2006-10-05 20:57:00,1.589,1.589,1.5889,1.5889,1424800007.0
2006-10-05 20:58:00,1.589,1.589,1.5889,1.589,1424800007.0
2006-10-05 20:59:00,1.5889,1.589,1.5889,1.5889,1424800007.0
2006-10-05 21:00:00,1.589,1.5892,1.5889,1.589,1424800007.0
2006-10-05 21:01:00,1.5891,1.5891,1.5889,1.589,1424800007.0
2006-10-05 21:02:00,1.589,1.58905,1.58886,1.5889,1424800007.0
2006-10-05 21:03:00,1.589,1.58908,1.58885,1.5889,1640199998.0
2006-10-05 21:04:00,1.58888,1.589,1.5888,1.58895,172500000.0
2006-10-05 21:05:00,1.58885,1.58899,1.58878,1.58891,938300003.0
2006-10-05 21:06:00,1.58887,1.58902,1.58869,1.58898,516700002.0
2006-10-05 21:07:00,1.58887,1.58898,1.5888,1.58898,470000002.0
2006-10-05 21:08:00,1.58897,1.58903,1.58879,1.58895,397199997.0
2006-10-05 21:09:00,1.58889,1.58905,1.58885,1.58897,504399999.0
2006-10-05 21:10:00,1.589,1.58905,1.58892,1.58905,879700004.0
2006-10-05 21:11:00,1.58897,1.58903,1.58886,1.58903,612999999.0
2006-10-05 21:12:00,1.58905,1.58907,1.58888,1.58899,246300006.0
2006-10-05 21:13:00,1.589,1.58905,1.5889,1.58899,1164500007.0
2006-10-05 21:14:00,1.58892,1.58903,1.58881,1.58903,754499997.0
2006-10-05 21:15:00,1.58903,1.58903,1.58878,1.58879,797700003.0
2006-10-05 21:16:00,1.58889,1.58904,1.58871,1.58887,697499998.0
2006-10-05 21:17:00,1.589,1.58904,1.58882,1.58882,1584300003.0
2006-10-05 21:18:00,1.58898,1.5891,1.58875,1.58893,582800005.0
2006-10-05 21:19:00,1.58898,1.58898,1.58873,1.58878,683400006.0
2006-10-05 21:20:00,1.589,1.589,1.589,1.589,1867900000.0
2006-10-05 21:21:00,1.5889,1.5889,1.5889,1.5889,1867900000.0
2006-10-05 21:22:00,1.58886,1.58909,1.58886,1.58906,1867900000.0
2006-10-05 21:23:00,1.58887,1.589,1.5887,1.5889,1651099998.0
2006-10-05 21:24:00,1.58898,1.58898,1.58878,1.58887,659799998.0
2006-10-05 21:25:00,1.58887,1.58905,1.58868,1.58895,1207400008.0
2006-10-05 21:26:00,1.58883,1.58897,1.58881,1.58893,531600001.0
2006-10-05 21:27:00,1.58894,1.58911,1.58893,1.58904,645399994.0
2006-10-05 21:28:00,1.58878,1.58894,1.58824,1.58824,824500000.0
2006-10-05 21:29:00,1.58834,1.58883,1.58828,1.58883,443300003.0
2006-10-05 21:30:00,1.58898,1.58898,1.5888,1.5888,483400000.0
2006-10-05 21:31:00,1.58872,1.58893,1.5887,1.58893,647700004.0
2006-10-05 21:32:00,1.5889,1.58915,1.5888,1.58893,2135300005.0
2006-10-05 21:33:00,1.58893,1.58912,1.58893,1.589,276700002.0
2006-10-05 21:34:00,1.58901,1.58915,1.58899,1.5891,1420299992.0
2006-10-05 21:35:00,1.58901,1.58915,1.589,1.5891,885000002.0
2006-10-05 21:36:00,1.58903,1.58912,1.58887,1.58894,135300000.0
2006-10-05 21:37:00,1.58899,1.58915,1.58894,1.58907,468699997.0
2006-10-05 21:38:00,1.58906,1.58913,1.58887,1.58905,353700000.0
2006-10-05 21:39:00,1.5891,1.5891,1.589,1.589,43099999.0
2006-10-05 21:40:00,1.5891,1.58915,1.58894,1.58895,439600004.0
2006-10-05 21:41:00,1.58905,1.58915,1.58892,1.58902,847000000.0
2006-10-05 21:42:00,1.58907,1.58907,1.58886,1.58886,418400000.0
2006-10-05 21:43:00,1.58898,1.58905,1.58887,1.58894,1172000001.0
2006-10-05 21:44:00,1.58905,1.58907,1.58891,1.58892,1201700014.0
2006-10-05 21:45:00,1.58854,1.5889,1.58833,1.58846,643099999.0
2006-10-05 21:46:00,1.58886,1.58906,1.58884,1.58901,1145300003.0
2006-10-05 21:47:00,1.589,1.58909,1.58886,1.5889,1262300003.0
2006-10-05 21:48:00,1.58888,1.58908,1.58888,1.58905,316300000.0
2006-10-05 21:49:00,1.58899,1.58908,1.58886,1.58898,1175100009.0
2006-10-05 21:50:00,1.58899,1.58899,1.58882,1.58883,219199999.0
2006-10-05 21:51:00,1.58881,1.58895,1.58878,1.5889,662499995.0
2006-10-05 21:52:00,1.58895,1.58898,1.5887,1.58871,1579400011.0
2006-10-05 21:53:00,1.58877,1.58892,1.5887,1.58892,506400001.0
2006-10-05 21:54:00,1.58894,1.58894,1.58871,1.58871,308999999.0
2006-10-05 21:55:00,1.58868,1.58878,1.58861,1.58878,415400002.0
2006-10-05 21:56:00,1.58887,1.58894,1.58879,1.5889,645600005.0
2006-10-05 21:57:00,1.5888,1.58895,1.58879,1.58895,548499995.0
2006-10-05 21:58:00,1.58889,1.58895,1.5888,1.58895,673000003.0
2006-10-05 21:59:00,1.58887,1.58897,1.58875,1.5889,1122200000.0
2006-10-05 22:00:00,1.5889,1.58897,1.58872,1.58886,652300005.0
2006-10-05 22:01:00,1.58894,1.58895,1.5888,1.58889,297300002.0
2006-10-05 22:02:00,1.58887,1.58897,1.5887,1.5887,1260400009.0
2006-10-05 22:03:00,1.58886,1.58893,1.5887,1.58889,324299998.0
2006-10-05 22:04:00,1.58877,1.58884,1.5886,1.58875,888700003.0
2006-10-05 22:05:00,1.58872,1.5888,1.58863,1.58869,354299998.0
2006-10-05 22:06:00,1.58864,1.5887,1.58848,1.5886,500100004.0
2006-10-05 22:07:00,1.58853,1.58863,1.58842,1.58863,257500001.0
2006-10-05 22:08:00,1.58851,1.58855,1.58818,1.5884,546400011.0
2006-10-05 22:09:00,1.58857,1.58857,1.58827,1.58827,441699997.0
2006-10-05 22:10:00,1.58835,1.58835,1.58814,1.58814,205400001.0
2006-10-05 22:11:00,1.58837,1.58845,1.58827,1.58834,276300005.0
2006-10-05 22:12:00,1.58837,1.58858,1.58835,1.58846,647800004.0
2006-10-05 22:13:00,1.58856,1.58856,1.58833,1.58833,275600001.0
2006-10-05 22:14:00,1.58843,1.58859,1.5884,1.58852,318600004.0
2006-10-05 22:15:00,1.58846,1.58865,1.58826,1.58839,613200005.0
2006-10-05 22:16:00,1.58852,1.5886,1.58833,1.58842,313400000.0
2006-10-05 22:17:00,1.58864,1.58873,1.58851,1.58859,272499997.0
2006-10-05 22:18:00,1.58858,1.58868,1.58845,1.58849,256699999.0
2006-10-05 22:19:00,1.58864,1.58868,1.5884,1.58855,314099998.0
2006-10-05 22:20:00,1.5886,1.5886,1.58839,1.58859,177700002.0
2006-10-05 22:21:00,1.58852,1.58874,1.5885,1.5887,302300000.0
2006-10-05 22:22:00,1.5887,1.58878,1.58852,1.58859,1048900004.0
2006-10-05 22:23:00,1.58867,1.58875,1.58854,1.58867,349700001.0
2006-10-05 22:24:00,1.58849,1.5887,1.58849,1.5887,337599998.0
2006-10-05 22:25:00,1.58864,1.58877,1.58841,1.5886,557799997.0
2006-10-05 22:26:00,1.58841,1.58878,1.58841,1.58867,967700005.0
2006-10-05 22:27:00,1.58851,1.5888,1.58844,1.58866,212699997.0
2006-10-05 22:28:00,1.58852,1.58881,1.58843,1.58864,798699999.0
2006-10-05 22:29:00,1.58866,1.58877,1.58853,1.58858,808600006.0
2006-10-05 22:30:00,1.58845,1.58874,1.58839,1.58868,855100001.0
2006-10-05 22:31:00,1.58851,1.58873,1.58841,1.58873,174300001.0
2006-10-05 22:32:00,1.58877,1.58881,1.58862,1.58862,273400003.0
2006-10-05 22:33:00,1.58877,1.58893,1.58867,1.58887,236600004.0
2006-10-05 22:34:00,1.58892,1.58897,1.58878,1.58887,402199999.0
2006-10-05 22:35:00,1.58895,1.58895,1.5888,1.5888,183799997.0
2006-10-05 22:36:00,1.5889,1.58895,1.58876,1.58882,594700007.0
2006-10-05 22:37:00,1.58888,1.58899,1.58872,1.58881,424799999.0
2006-10-05 22:38:00,1.58894,1.58894,1.58863,1.58871,262000001.0
2006-10-05 22:39:00,1.5888,1.58893,1.58853,1.58872,692599997.0
2006-10-05 22:40:00,1.58879,1.58898,1.58863,1.58893,911199999.0
2006-10-05 22:41:00,1.58832,1.58876,1.58828,1.58875,601200010.0
2006-10-05 22:42:00,1.58887,1.58899,1.58873,1.58894,660100004.0
2006-10-05 22:43:00,1.58879,1.58902,1.58863,1.58902,862700000.0
2006-10-05 22:44:00,1.58898,1.58898,1.58864,1.58881,448600000.0
2006-10-05 22:45:00,1.58884,1.58897,1.5887,1.58891,204200003.0
2006-10-05 22:46:00,1.58893,1.58893,1.58867,1.58868,305499999.0
2006-10-05 22:47:00,1.58892,1.58892,1.58862,1.58862,138199999.0
2006-10-05 22:48:00,1.58854,1.58873,1.58841,1.58873,560700001.0
2006-10-05 22:49:00,1.5888,1.58895,1.58869,1.58869,883499995.0
2006-10-05 22:50:00,1.58876,1.5889,1.58858,1.58874,149600000.0
2006-10-05 22:51:00,1.58861,1.58889,1.58861,1.58885,613200006.0
2006-10-05 22:52:00,1.58845,1.58872,1.5881,1.58872,344200000.0
2006-10-05 22:53:00,1.58878,1.58893,1.58872,1.58888,365400005.0
2006-10-05 22:54:00,1.5889,1.58897,1.58866,1.58866,574999997.0
2006-10-05 22:55:00,1.5889,1.58893,1.58874,1.58874,346000001.0
2006-10-05 22:56:00,1.58879,1.58901,1.58871,1.58901,200400001.0
2006-10-05 22:57:00,1.58891,1.58893,1.5887,1.5887,397500000.0
2006-10-05 22:58:00,1.58877,1.58895,1.58877,1.58892,376200001.0
2006-10-05 22:59:00,1.58858,1.58884,1.58842,1.5887,640700002.0
2006-10-05 23:00:00,1.58865,1.5887,1.58831,1.5887,165300000.0
2006-10-05 23:01:00,1.5887,1.58891,1.58854,1.58891,342000005.0
2006-10-05 23:02:00,1.58885,1.58885,1.58862,1.58866,118300001.0
2006-10-05 23:03:00,1.58863,1.58863,1.58837,1.58849,177299999.0
2006-10-05 23:04:00,1.58842,1.58883,1.5884,1.58883,238199998.0
2006-10-05 23:05:00,1.58863,1.58877,1.58851,1.58866,214400003.0
2006-10-05 23:06:00,1.58858,1.58872,1.58846,1.58852,242600002.0
2006-10-05 23:07:00,1.58862,1.58869,1.58853,1.58853,180599999.0
2006-10-05 23:08:00,1.58835,1.58881,1.58811,1.58868,355600000.0
2006-10-05 23:09:00,1.58868,1.58897,1.5886,1.58891,272199998.0
2006-10-05 23:10:00,1.58879,1.58886,1.58855,1.58878,321300000.0
2006-10-05 23:11:00,1.58883,1.58883,1.58859,1.58861,258100001.0
2006-10-05 23:12:00,1.58864,1.58879,1.58864,1.58879,361300000.0
2006-10-05 23:13:00,1.58883,1.58884,1.5886,1.58864,316899999.0
2006-10-05 23:14:00,1.58867,1.58883,1.5885,1.58866,492700001.0
2006-10-05 23:15:00,1.58868,1.58883,1.58862,1.58869,277999999.0
2006-10-05 23:16:00,1.58853,1.58866,1.58831,1.5886,320899997.0
2006-10-05 23:17:00,1.58866,1.5888,1.58854,1.58873,341300002.0
2006-10-05 23:18:00,1.5886,1.5888,1.58848,1.5888,287200000.0
2006-10-05 23:19:00,1.58876,1.58903,1.58862,1.58893,219699999.0
2006-10-05 23:20:00,1.58893,1.58909,1.58893,1.58902,101400000.0
2006-10-05 23:21:00,1.58893,1.58893,1.58863,1.58863,118799999.0
2006-10-05 23:22:00,1.58877,1.58909,1.58871,1.58882,416599997.0
2006-10-05 23:23:00,1.58896,1.589,1.58882,1.58884,299600006.0
2006-10-05 23:24:00,1.58893,1.58914,1.58884,1.58896,306900000.0
2006-10-05 23:25:00,1.58892,1.58902,1.58878,1.58888,48000000.0
2006-10-05 23:26:00,1.58894,1.58902,1.58894,1.58902,47700000.0
2006-10-05 23:27:00,1.58904,1.58912,1.58904,1.58912,71200000.0
2006-10-05 23:28:00,1.58916,1.58916,1.58889,1.5889,267800000.0
2006-10-05 23:29:00,1.58864,1.58888,1.58864,1.58888,225199996.0
2006-10-05 23:30:00,1.5888,1.58905,1.5888,1.589,320399998.0
2006-10-05 23:31:00,1.58894,1.58905,1.58892,1.58904,200499998.0
2006-10-05 23:32:00,1.58886,1.58916,1.58876,1.58888,280100003.0
2006-10-05 23:33:00,1.58875,1.58887,1.58872,1.58882,184499999.0
2006-10-05 23:34:00,1.58892,1.58905,1.58891,1.58891,282499998.0
2006-10-05 23:35:00,1.58883,1.58905,1.58876,1.58886,187200003.0
2006-10-05 23:36:00,1.58903,1.58903,1.58878,1.58893,276999999.0
2006-10-05 23:37:00,1.5889,1.58918,1.5889,1.58913,391500006.0
2006-10-05 23:38:00,1.58918,1.58918,1.58896,1.58899,203399997.0
2006-10-05 23:39:00,1.58886,1.5891,1.58886,1.58907,273499999.0
2006-10-05 23:40:00,1.5889,1.58905,1.58884,1.589,121499999.0
2006-10-05 23:41:00,1.58902,1.58911,1.58895,1.5891,308500001.0
2006-10-05 23:42:00,1.5891,1.58918,1.58892,1.58892,397000004.0
2006-10-05 23:43:00,1.5891,1.5891,1.58896,1.58896,96100001.0
2006-10-05 23:44:00,1.58881,1.58912,1.58881,1.58912,423400005.0
2006-10-05 23:45:00,1.58892,1.58922,1.58889,1.58922,264000002.0
2006-10-05 23:46:00,1.58903,1.58903,1.58853,1.58874,361700000.0
2006-10-05 23:47:00,1.58887,1.58893,1.58879,1.58881,107000000.0
2006-10-05 23:48:00,1.58898,1.58898,1.58881,1.58882,219800001.0
2006-10-05 23:49:00,1.589,1.58906,1.58881,1.58889,252999998.0
2006-10-05 23:50:00,1.589,1.58905,1.5889,1.58898,106700000.0
2006-10-05 23:51:00,1.58902,1.58908,1.58893,1.58898,294999996.0
2006-10-05 23:52:00,1.58915,1.5892,1.58892,1.58904,184500002.0
2006-10-05 23:53:00,1.58892,1.58905,1.58875,1.58892,193200000.0
2006-10-05 23:54:00,1.58894,1.58894,1.58859,1.58859,238599999.0
2006-10-05 23:55:00,1.58875,1.58888,1.5887,1.58882,105500000.0
2006-10-05 23:56:00,1.58885,1.58892,1.58874,1.58885,127800002.0
2006-10-05 23:57:00,1.5889,1.58896,1.58878,1.58892,312199999.0
2006-10-05 23:58:00,1.58895,1.589,1.58882,1.58888,47400001.0
2006-10-05 23:59:00,1.58901,1.58918,1.58901,1.58918,59100000.0
2006-10-06 00:00:00,1.58925,1.58925,1.5892,1.5892,63000000.0
2006-10-06 00:01:00,1.58921,1.58931,1.58914,1.58931,141599999.0
2006-10-06 00:02:00,1.58919,1.58929,1.58903,1.58924,610000000.0
2006-10-06 00:03:00,1.5893,1.58934,1.58909,1.5892,365000001.0
2006-10-06 00:04:00,1.589,1.58915,1.589,1.58915,228000002.0
2006-10-06 00:05:00,1.58911,1.5892,1.58903,1.58912,180799995.0
2006-10-06 00:06:00,1.5891,1.5891,1.58895,1.58895,8000000.0
2006-10-06 00:07:00,1.58911,1.58913,1.58889,1.58896,388500004.0
2006-10-06 00:08:00,1.58887,1.589,1.58887,1.589,44000000.0
2006-10-06 00:09:00,1.58905,1.58905,1.58882,1.58886,257900001.0
2006-10-06 00:10:00,1.58888,1.58902,1.58888,1.5889,132900002.0
2006-10-06 00:11:00,1.58899,1.58902,1.58884,1.5889,257000002.0
2006-10-06 00:12:00,1.58867,1.58907,1.58849,1.58891,372200006.0
2006-10-06 00:13:00,1.58896,1.58905,1.58882,1.58895,112800001.0
2006-10-06 00:14:00,1.58898,1.589,1.58886,1.5889,183799996.0
2006-10-06 00:15:00,1.5889,1.589,1.5889,1.589,92599997.0
2006-10-06 00:16:00,1.5889,1.589,1.5889,1.589,125300002.0
2006-10-06 00:17:00,1.58884,1.58901,1.5887,1.58898,361900002.0
2006-10-06 00:18:00,1.58899,1.5891,1.58886,1.58905,301300001.0
2006-10-06 00:19:00,1.58872,1.58903,1.58857,1.58871,327900001.0
2006-10-06 00:20:00,1.58899,1.58899,1.58874,1.58876,316199998.0
2006-10-06 00:21:00,1.58877,1.58904,1.58869,1.58902,177799999.0
2006-10-06 00:22:00,1.58908,1.58908,1.58889,1.58905,219299999.0
2006-10-06 00:23:00,1.58891,1.58903,1.58886,1.58898,66400000.0
2006-10-06 00:24:00,1.58893,1.58912,1.58881,1.58898,331999997.0
2006-10-06 00:25:00,1.58895,1.5891,1.58885,1.589,344900003.0
2006-10-06 00:26:00,1.58873,1.58906,1.5887,1.58896,589700004.0
2006-10-06 00:27:00,1.58895,1.58931,1.58886,1.58917,481300002.0
2006-10-06 00:28:00,1.58884,1.58896,1.58876,1.58879,446800003.0
2006-10-06 00:29:00,1.58891,1.58911,1.58882,1.58888,407500001.0
2006-10-06 00:30:00,1.58907,1.58907,1.58885,1.58891,196700003.0
2006-10-06 00:31:00,1.58905,1.5891,1.58895,1.58903,215200001.0
2006-10-06 00:32:00,1.58889,1.58911,1.58887,1.58899,211699999.0
2006-10-06 00:33:00,1.58899,1.58922,1.58899,1.5892,225700001.0
2006-10-06 00:34:00,1.58907,1.58926,1.58896,1.58926,432100005.0
2006-10-06 00:35:00,1.58927,1.58927,1.58905,1.58915,226700000.0
2006-10-06 00:36:00,1.58915,1.58928,1.58913,1.5892,228500000.0
2006-10-06 00:37:00,1.58901,1.58915,1.58898,1.58898,211900002.0
2006-10-06 00:38:00,1.589,1.58913,1.589,1.58913,77200000.0
2006-10-06 00:39:00,1.5891,1.5891,1.589,1.589,27200000.0
2006-10-06 00:40:00,1.5888,1.58906,1.5885,1.5885,400900000.0
2006-10-06 00:41:00,1.58915,1.58915,1.58902,1.58902,55999999.0
2006-10-06 00:42:00,1.58899,1.58915,1.58894,1.58907,183999999.0
2006-10-06 00:43:00,1.5891,1.5891,1.58888,1.58901,271500001.0
2006-10-06 00:44:00,1.58895,1.58915,1.58895,1.589,184599998.0
2006-10-06 00:45:00,1.5891,1.58912,1.58895,1.58895,232100001.0
2006-10-06 00:46:00,1.58905,1.58915,1.58892,1.589,184300001.0
2006-10-06 00:47:00,1.58912,1.58912,1.58901,1.58901,29100000.0
2006-10-06 00:48:00,1.58873,1.58904,1.58855,1.58877,206100001.0
2006-10-06 00:49:00,1.58894,1.58912,1.58894,1.58897,260900003.0
2006-10-06 00:50:00,1.58898,1.58915,1.58892,1.58908,249799997.0
2006-10-06 00:51:00,1.58881,1.58915,1.58881,1.58915,174500002.0
2006-10-06 00:52:00,1.58895,1.58907,1.58868,1.58887,348400004.0
2006-10-06 00:53:00,1.58893,1.58909,1.58889,1.58899,352899998.0
2006-10-06 00:54:00,1.58892,1.58909,1.5889,1.58909,206399997.0
2006-10-06 00:55:00,1.58898,1.58918,1.58893,1.5891,381500006.0
2006-10-06 00:56:00,1.5889,1.5891,1.5889,1.5891,155399999.0
2006-10-06 00:57:00,1.58882,1.58911,1.58864,1.58885,260100000.0
2006-10-06 00:58:00,1.58897,1.58916,1.58886,1.58898,264799999.0
2006-10-06 00:59:00,1.58918,1.58923,1.58897,1.58899,348500003.0
2006-10-06 01:00:00,1.58903,1.58917,1.58891,1.5891,154199999.0
2006-10-06 01:01:00,1.58902,1.58915,1.58896,1.5891,259700000.0
2006-10-06 01:02:00,1.58907,1.58921,1.58877,1.58885,399799999.0
2006-10-06 01:03:00,1.58905,1.58928,1.58901,1.58922,227400002.0
2006-10-06 01:04:00,1.58928,1.58928,1.58902,1.5892,370100002.0
2006-10-06 01:05:00,1.58909,1.58925,1.58902,1.58917,198500001.0
2006-10-06 01:06:00,1.5891,1.58921,1.58898,1.58913,187000001.0
2006-10-06 01:07:00,1.58918,1.58924,1.58905,1.58916,130199999.0
2006-10-06 01:08:00,1.58907,1.5892,1.58902,1.5892,272400002.0
2006-10-06 01:09:00,1.58915,1.58924,1.58907,1.58924,143100002.0
2006-10-06 01:10:00,1.58923,1.58923,1.58905,1.58905,281000001.0
2006-10-06 01:11:00,1.58908,1.58923,1.58903,1.58912,228599998.0
2006-10-06 01:12:00,1.58918,1.58925,1.58903,1.58903,218099999.0
2006-10-06 01:13:00,1.58902,1.58916,1.58885,1.58905,247700007.0
2006-10-06 01:14:00,1.5892,1.58927,1.58909,1.58919,258900003.0
2006-10-06 01:15:00,1.58918,1.58925,1.58908,1.5892,156599998.0
2006-10-06 01:16:00,1.589,1.58915,1.589,1.58915,102500001.0
2006-10-06 01:17:00,1.5892,1.58922,1.58869,1.58869,350700002.0
2006-10-06 01:18:00,1.58915,1.58934,1.58912,1.58921,240300000.0
2006-10-06 01:19:00,1.58927,1.58927,1.58906,1.58913,128700000.0
2006-10-06 01:20:00,1.58921,1.58929,1.58907,1.5892,250800000.0
2006-10-06 01:21:00,1.5893,1.5893,1.58915,1.58915,178499999.0
2006-10-06 01:22:00,1.58925,1.5893,1.58925,1.5893,107799998.0
2006-10-06 01:23:00,1.58919,1.58932,1.58906,1.5892,311900000.0
2006-10-06 01:24:00,1.58922,1.58931,1.58906,1.58924,271899997.0
2006-10-06 01:25:00,1.58895,1.58915,1.58895,1.58915,47100000.0
2006-10-06 01:26:00,1.5892,1.58931,1.58909,1.58911,420600004.0
2006-10-06 01:27:00,1.58914,1.58927,1.58899,1.58914,365700003.0
2006-10-06 01:28:00,1.58927,1.58937,1.58916,1.58927,399500004.0
2006-10-06 01:29:00,1.58918,1.58939,1.58914,1.58918,240300004.0
2006-10-06 01:30:00,1.5892,1.58936,1.58911,1.58928,197800001.0
2006-10-06 01:31:00,1.58923,1.58939,1.58919,1.58921,276700001.0
2006-10-06 01:32:00,1.58928,1.58937,1.58909,1.58931,386200002.0
2006-10-06 01:33:00,1.58924,1.58924,1.58907,1.58912,221200001.0
2006-10-06 01:34:00,1.58895,1.5893,1.58895,1.5893,418100007.0
2006-10-06 01:35:00,1.58918,1.58918,1.58902,1.58902,76800003.0
2006-10-06 01:36:00,1.58911,1.5892,1.58902,1.58918,167100000.0
2006-10-06 01:37:00,1.58917,1.58926,1.58906,1.5891,292500007.0
2006-10-06 01:38:00,1.58872,1.58912,1.58856,1.58891,400100005.0
2006-10-06 01:39:00,1.58918,1.58919,1.58894,1.58894,384300000.0
2006-10-06 01:40:00,1.58908,1.58918,1.58904,1.58908,261100005.0
2006-10-06 01:41:00,1.58925,1.58925,1.58907,1.5891,219600000.0
2006-10-06 01:42:00,1.5887,1.58915,1.58859,1.58907,434499997.0
2006-10-06 01:43:00,1.58925,1.58925,1.5891,1.5891,220000001.0
2006-10-06 01:44:00,1.5892,1.58925,1.5892,1.58925,65500000.0
2006-10-06 01:45:00,1.58925,1.58925,1.5892,1.5892,59900002.0
2006-10-06 01:46:00,1.5892,1.58923,1.58904,1.58918,263099998.0
2006-10-06 01:47:00,1.58911,1.58919,1.58856,1.58901,368200000.0
2006-10-06 01:48:00,1.58915,1.58915,1.58893,1.58895,240000001.0
2006-10-06 01:49:00,1.58891,1.58918,1.58885,1.58918,200400002.0
2006-10-06 01:50:00,1.58916,1.58932,1.58913,1.58926,114900000.0
2006-10-06 01:51:00,1.58913,1.58923,1.58907,1.58917,111000000.0
2006-10-06 01:52:00,1.58905,1.58905,1.5889,1.5889,20000000.0
2006-10-06 01:53:00,1.58915,1.58924,1.58899,1.58909,191799999.0
2006-10-06 01:54:00,1.58917,1.58924,1.589,1.58911,316200004.0
2006-10-06 01:55:00,1.589,1.5891,1.58883,1.58891,271400000.0
2006-10-06 01:56:00,1.58866,1.58903,1.5886,1.58903,413200000.0
2006-10-06 01:57:00,1.58914,1.58921,1.58907,1.58913,44800002.0
2006-10-06 01:58:00,1.58902,1.5892,1.58894,1.58907,199099999.0
2006-10-06 01:59:00,1.58893,1.58912,1.58892,1.58912,278899998.0
2006-10-06 02:00:00,1.58902,1.58915,1.58884,1.5889,192499999.0
2006-10-06 02:01:00,1.5891,1.58912,1.58898,1.58906,103100000.0
2006-10-06 02:02:00,1.58896,1.58913,1.58888,1.5891,313200008.0
2006-10-06 02:03:00,1.58896,1.58915,1.58895,1.58915,177000001.0
2006-10-06 02:04:00,1.58857,1.58907,1.58852,1.5887,569699999.0
2006-10-06 02:05:00,1.58843,1.589,1.58837,1.58889,179900002.0
2006-10-06 02:06:00,1.58909,1.58912,1.58898,1.58898,248600001.0
2006-10-06 02:07:00,1.58864,1.589,1.58861,1.5889,451899997.0
2006-10-06 02:08:00,1.58902,1.58902,1.58868,1.58868,304200003.0
2006-10-06 02:09:00,1.58899,1.58905,1.58887,1.589,119500000.0
2006-10-06 02:10:00,1.5889,1.589,1.5889,1.589,72000000.0
2006-10-06 02:11:00,1.58868,1.58884,1.58848,1.5887,193900001.0
2006-10-06 02:12:00,1.58861,1.58891,1.58854,1.58888,243800000.0
2006-10-06 02:13:00,1.58861,1.58896,1.58852,1.58862,262400003.0
2006-10-06 02:14:00,1.58891,1.58913,1.58888,1.58913,388100003.0
2006-10-06 02:15:00,1.58899,1.58915,1.58891,1.58905,205500000.0
2006-10-06 02:16:00,1.58857,1.58891,1.58855,1.58888,368099999.0
2006-10-06 02:17:00,1.58887,1.58904,1.58887,1.58904,43300000.0
2006-10-06 02:18:00,1.5891,1.5892,1.5891,1.5892,170200000.0
2006-10-06 02:19:00,1.58926,1.58928,1.58926,1.58928,31099999.0
2006-10-06 02:20:00,1.58908,1.58925,1.58905,1.58917,278900002.0
2006-10-06 02:21:00,1.58909,1.58922,1.589,1.58906,443399999.0
2006-10-06 02:22:00,1.58882,1.58899,1.5884,1.58852,407900003.0
2006-10-06 02:23:00,1.58915,1.58915,1.58892,1.5891,285399999.0
2006-10-06 02:24:00,1.58903,1.58918,1.58891,1.58918,277900005.0
2006-10-06 02:25:00,1.58915,1.58915,1.58906,1.58906,44000000.0
2006-10-06 02:26:00,1.58913,1.58918,1.58904,1.58907,87099999.0
2006-10-06 02:27:00,1.58915,1.58922,1.58894,1.58906,177100001.0
2006-10-06 02:28:00,1.58874,1.58904,1.58847,1.58855,215300003.0
2006-10-06 02:29:00,1.58894,1.58921,1.58894,1.58917,291500001.0
2006-10-06 02:30:00,1.5888,1.58915,1.5888,1.58915,95100001.0
2006-10-06 02:31:00,1.58896,1.58907,1.58894,1.58903,39100000.0
2006-10-06 02:32:00,1.58903,1.5891,1.58893,1.58903,290500001.0
2006-10-06 02:33:00,1.58887,1.58902,1.58873,1.58884,391600008.0
2006-10-06 02:34:00,1.58885,1.58903,1.58857,1.58888,312500002.0
2006-10-06 02:35:00,1.589,1.5891,1.58837,1.58868,420300002.0
2006-10-06 02:36:00,1.58915,1.58915,1.58884,1.58884,230700004.0
2006-10-06 02:37:00,1.58902,1.58912,1.58888,1.58904,422999999.0
2006-10-06 02:38:00,1.5888,1.58907,1.5888,1.589,355499997.0
2006-10-06 02:39:00,1.58897,1.58903,1.58847,1.58882,282400002.0
2006-10-06 02:40:00,1.58909,1.58909,1.58895,1.589,129399999.0
2006-10-06 02:41:00,1.58867,1.58885,1.58853,1.58867,474799997.0
2006-10-06 02:42:00,1.5888,1.58885,1.58856,1.58867,439700011.0
2006-10-06 02:43:00,1.58871,1.58889,1.58871,1.58878,327500003.0
2006-10-06 02:44:00,1.58874,1.5889,1.58874,1.58885,244399998.0
2006-10-06 02:45:00,1.58863,1.58888,1.58843,1.5887,313199997.0
2006-10-06 02:46:00,1.58871,1.58885,1.58865,1.58883,183200000.0
2006-10-06 02:47:00,1.58852,1.58875,1.58836,1.5886,262600003.0
2006-10-06 02:48:00,1.58882,1.58891,1.58863,1.58887,231799998.0
2006-10-06 02:49:00,1.58833,1.58871,1.58825,1.58847,372500003.0
2006-10-06 02:50:00,1.58881,1.58895,1.58876,1.58885,226100003.0
2006-10-06 02:51:00,1.58885,1.58893,1.58874,1.58884,264200001.0
2006-10-06 02:52:00,1.58871,1.5889,1.58871,1.58876,351599998.0
2006-10-06 02:53:00,1.5889,1.58891,1.58866,1.58876,329800001.0
2006-10-06 02:54:00,1.58881,1.58897,1.58872,1.58875,420000002.0
2006-10-06 02:55:00,1.58881,1.58885,1.58872,1.58872,233300000.0
2006-10-06 02:56:00,1.58887,1.58887,1.58867,1.58884,298500000.0
2006-10-06 02:57:00,1.58883,1.58892,1.58862,1.58887,235299998.0
2006-10-06 02:58:00,1.5888,1.58887,1.58866,1.58867,281300001.0
2006-10-06 02:59:00,1.58874,1.58888,1.58872,1.58882,269200000.0
2006-10-06 03:00:00,1.58878,1.5889,1.58865,1.58879,281200000.0
2006-10-06 03:01:00,1.58866,1.58892,1.58866,1.5889,468999999.0
2006-10-06 03:02:00,1.58881,1.58885,1.58846,1.58846,305200001.0
2006-10-06 03:03:00,1.58881,1.58888,1.58869,1.58882,63899998.0
2006-10-06 03:04:00,1.58857,1.58886,1.58846,1.58864,400600000.0
2006-10-06 03:05:00,1.58878,1.58878,1.58867,1.58867,31700000.0
2006-10-06 03:06:00,1.58871,1.58884,1.58865,1.5887,186999998.0
2006-10-06 03:07:00,1.58848,1.58876,1.58848,1.58876,233800001.0
2006-10-06 03:08:00,1.58882,1.58891,1.58873,1.58873,165600002.0
2006-10-06 03:09:00,1.58882,1.58885,1.58847,1.58847,237399999.0
2006-10-06 03:10:00,1.58856,1.58868,1.58844,1.58868,162100002.0
2006-10-06 03:11:00,1.58847,1.58865,1.58844,1.5885,178899998.0
2006-10-06 03:12:00,1.5883,1.58864,1.58816,1.58864,258200007.0
2006-10-06 03:13:00,1.58857,1.58865,1.58844,1.58846,133400002.0
2006-10-06 03:14:00,1.58866,1.58891,1.58866,1.5888,190299998.0
2006-10-06 03:15:00,1.58883,1.58891,1.58876,1.58876,172699995.0
2006-10-06 03:16:00,1.58894,1.589,1.58852,1.58852,328900002.0
2006-10-06 03:17:00,1.58876,1.58889,1.58865,1.58876,286800004.0
2006-10-06 03:18:00,1.58878,1.58885,1.58863,1.58873,251700003.0
2006-10-06 03:19:00,1.58898,1.58909,1.58877,1.58897,366800000.0
2006-10-06 03:20:00,1.58886,1.58908,1.58886,1.58908,118199999.0
2006-10-06 03:21:00,1.58886,1.58908,1.58886,1.58891,147400001.0
2006-10-06 03:22:00,1.58901,1.58904,1.58886,1.58902,112599999.0
2006-10-06 03:23:00,1.58898,1.58905,1.58884,1.58884,108699999.0
2006-10-06 03:24:00,1.58895,1.58902,1.58881,1.58894,268699997.0
2006-10-06 03:25:00,1.58895,1.58917,1.58879,1.58901,164400003.0
2006-10-06 03:26:00,1.58911,1.58911,1.58897,1.58909,102999998.0
2006-10-06 03:27:00,1.58917,1.58928,1.58871,1.58882,491199997.0
2006-10-06 03:28:00,1.58913,1.5892,1.58897,1.58904,369700000.0
2006-10-06 03:29:00,1.5891,1.58924,1.58906,1.58914,316700000.0
2006-10-06 03:30:00,1.58915,1.58924,1.58905,1.58912,317400006.0
2006-10-06 03:31:00,1.58918,1.58925,1.58911,1.58925,240700001.0
2006-10-06 03:32:00,1.58892,1.58923,1.58892,1.58918,265400003.0
2006-10-06 03:33:00,1.58908,1.58915,1.58895,1.58912,259699998.0
2006-10-06 03:34:00,1.58915,1.58917,1.58898,1.58906,572700000.0
2006-10-06 03:35:00,1.58897,1.58912,1.58897,1.58903,288699999.0
2006-10-06 03:36:00,1.58909,1.58913,1.58894,1.58895,303600004.0
2006-10-06 03:37:00,1.58888,1.5891,1.58888,1.58905,518799996.0
2006-10-06 03:38:00,1.58901,1.58908,1.58894,1.58902,53000000.0
2006-10-06 03:39:00,1.58897,1.58908,1.58886,1.58899,50400000.0
2006-10-06 03:40:00,1.58897,1.58907,1.58875,1.58895,218299998.0
2006-10-06 03:41:00,1.58881,1.58907,1.58881,1.58905,211799995.0
2006-10-06 03:42:00,1.58906,1.58912,1.58894,1.58899,327300000.0
2006-10-06 03:43:00,1.58908,1.58915,1.58891,1.58891,371300001.0
2006-10-06 03:44:00,1.58908,1.58915,1.58897,1.58908,70300000.0
2006-10-06 03:45:00,1.58915,1.58915,1.58892,1.58899,444700001.0
2006-10-06 03:46:00,1.5891,1.58915,1.58892,1.58908,244499998.0
2006-10-06 03:47:00,1.58927,1.5893,1.58863,1.58883,369200001.0
2006-10-06 03:48:00,1.58905,1.58913,1.58888,1.58901,77399999.0
2006-10-06 03:49:00,1.589,1.58905,1.58887,1.58893,118499998.0
2006-10-06 03:50:00,1.58899,1.5891,1.58887,1.5891,246099999.0
2006-10-06 03:51:00,1.5891,1.58912,1.58895,1.58904,332300004.0
2006-10-06 03:52:00,1.58897,1.58905,1.58888,1.58888,206399998.0
2006-10-06 03:53:00,1.58891,1.58909,1.58891,1.58909,294500000.0
2006-10-06 03:54:00,1.58905,1.5891,1.58905,1.5891,59100000.0
2006-10-06 03:55:00,1.589,1.58905,1.58874,1.5889,327199998.0
2006-10-06 03:56:00,1.58889,1.58912,1.58889,1.58898,248800002.0
2006-10-06 03:57:00,1.58898,1.58902,1.5889,1.58896,90000000.0
2006-10-06 03:58:00,1.58892,1.58908,1.58881,1.58895,245500001.0
2006-10-06 03:59:00,1.58895,1.589,1.58879,1.5889,339199995.0
2006-10-06 04:00:00,1.58897,1.58911,1.58885,1.58885,234300000.0
2006-10-06 04:01:00,1.58891,1.589,1.58875,1.58883,359000004.0
2006-10-06 04:02:00,1.58888,1.589,1.58888,1.58896,154900002.0
2006-10-06 04:03:00,1.58872,1.58904,1.58872,1.58895,306500000.0
2006-10-06 04:04:00,1.58894,1.58906,1.58888,1.589,520100007.0
2006-10-06 04:05:00,1.58905,1.58913,1.58895,1.58908,383500000.0
2006-10-06 04:06:00,1.58905,1.58909,1.58893,1.58902,213600000.0
2006-10-06 04:07:00,1.58901,1.58912,1.58871,1.58901,447200005.0
2006-10-06 04:08:00,1.58903,1.58905,1.58881,1.58893,253400003.0
2006-10-06 04:09:00,1.58879,1.58901,1.58861,1.58885,183300002.0
2006-10-06 04:10:00,1.58883,1.58904,1.58883,1.58904,161400000.0
2006-10-06 04:11:00,1.58888,1.58905,1.5888,1.58895,302999998.0
2006-10-06 04:12:00,1.58897,1.58913,1.58877,1.5889,488900001.0
2006-10-06 04:13:00,1.58896,1.58896,1.58859,1.58887,74600003.0
2006-10-06 04:14:00,1.58891,1.58903,1.5886,1.58872,376300003.0
2006-10-06 04:15:00,1.589,1.58905,1.589,1.58905,78599998.0
2006-10-06 04:16:00,1.58902,1.58908,1.58877,1.58889,388199998.0
2006-10-06 04:17:00,1.58893,1.58893,1.58879,1.58879,150199999.0
2006-10-06 04:18:00,1.58886,1.589,1.58883,1.58896,195000001.0
2006-10-06 04:19:00,1.58867,1.58887,1.58866,1.58883,300700002.0
2006-10-06 04:20:00,1.58885,1.58899,1.58866,1.58879,272399997.0
2006-10-06 04:21:00,1.58894,1.58904,1.58885,1.58894,220300001.0
2006-10-06 04:22:00,1.58885,1.5889,1.58863,1.58868,378400002.0
2006-10-06 04:23:00,1.58873,1.58897,1.58873,1.58885,352699999.0
2006-10-06 04:24:00,1.58874,1.58894,1.58871,1.5889,310700004.0
2006-10-06 04:25:00,1.58893,1.58893,1.5886,1.58869,244999997.0
2006-10-06 04:26:00,1.58891,1.58895,1.58878,1.58888,274700005.0
2006-10-06 04:27:00,1.5889,1.58895,1.5889,1.58895,48000000.0
2006-10-06 04:28:00,1.58877,1.58895,1.58877,1.58895,67800000.0
2006-10-06 04:29:00,1.5889,1.5889,1.58872,1.58872,124500000.0
2006-10-06 04:30:00,1.58868,1.58885,1.58832,1.58832,207199998.0
2006-10-06 04:31:00,1.58877,1.58889,1.58877,1.58889,127599999.0
2006-10-06 04:32:00,1.58905,1.58909,1.58865,1.58865,362800002.0
2006-10-06 04:33:00,1.58878,1.58894,1.58878,1.58894,26400000.0
2006-10-06 04:34:00,1.58875,1.5888,1.5885,1.58865,252900000.0
2006-10-06 04:35:00,1.5889,1.58895,1.58873,1.58888,308200006.0
2006-10-06 04:36:00,1.58895,1.58895,1.5889,1.5889,6100000.0
2006-10-06 04:37:00,1.58887,1.58894,1.58864,1.58878,428500002.0
2006-10-06 04:38:00,1.5888,1.58893,1.58871,1.58887,447100000.0
2006-10-06 04:39:00,1.5889,1.58894,1.5886,1.58873,355900002.0
2006-10-06 04:40:00,1.58882,1.58891,1.58867,1.5888,201199999.0
2006-10-06 04:41:00,1.58882,1.58883,1.58868,1.58868,114599998.0
2006-10-06 04:42:00,1.58882,1.58895,1.5888,1.5889,329399998.0
2006-10-06 04:43:00,1.58887,1.58891,1.58868,1.58874,99000000.0
2006-10-06 04:44:00,1.58874,1.58892,1.58867,1.58877,324899998.0
2006-10-06 04:45:00,1.58891,1.58902,1.5887,1.5887,373500001.0
2006-10-06 04:46:00,1.58893,1.58912,1.58893,1.58912,119499996.0
2006-10-06 04:47:00,1.58901,1.58921,1.58898,1.58918,289000003.0
2006-10-06 04:48:00,1.58906,1.58916,1.58886,1.58899,168400000.0
2006-10-06 04:49:00,1.58904,1.58912,1.58893,1.5891,318599997.0
2006-10-06 04:50:00,1.58889,1.58902,1.58876,1.58885,308199996.0
2006-10-06 04:51:00,1.58893,1.58897,1.58884,1.58886,69000002.0
2006-10-06 04:52:00,1.5889,1.589,1.5889,1.589,16800000.0
2006-10-06 04:53:00,1.5889,1.58908,1.58876,1.589,71100000.0
2006-10-06 04:54:00,1.58891,1.58898,1.58875,1.58898,245999997.0
2006-10-06 04:55:00,1.58877,1.58894,1.58877,1.58894,57399999.0
2006-10-06 04:56:00,1.5888,1.58913,1.5888,1.58899,196899999.0
2006-10-06 04:57:00,1.58902,1.58914,1.58894,1.58908,363300002.0
2006-10-06 04:58:00,1.58905,1.58912,1.58892,1.58899,364299997.0
2006-10-06 04:59:00,1.58903,1.58918,1.58903,1.58907,60300002.0
2006-10-06 05:00:00,1.58917,1.58917,1.58894,1.58894,355000007.0
2006-10-06 05:01:00,1.58898,1.58899,1.58887,1.58897,343499997.0
2006-10-06 05:02:00,1.58893,1.58905,1.58879,1.5889,315299998.0
2006-10-06 05:03:00,1.58908,1.5891,1.58889,1.58897,281500001.0
2006-10-06 05:04:00,1.58904,1.58912,1.5889,1.58902,233899996.0
2006-10-06 05:05:00,1.58904,1.58904,1.58893,1.58901,188399999.0
2006-10-06 05:06:00,1.58898,1.58905,1.58891,1.589,127199997.0
2006-10-06 05:07:00,1.58903,1.58909,1.58892,1.58902,335899995.0
2006-10-06 05:08:00,1.58903,1.58904,1.58883,1.5889,391299999.0
2006-10-06 05:09:00,1.58898,1.58898,1.58886,1.58886,25600001.0
2006-10-06 05:10:00,1.58898,1.589,1.58884,1.5889,268599998.0
2006-10-06 05:11:00,1.58886,1.58902,1.5888,1.5888,318899997.0
2006-10-06 05:12:00,1.58897,1.589,1.58881,1.58893,394500004.0
2006-10-06 05:13:00,1.58895,1.58902,1.58875,1.58883,141199999.0
2006-10-06 05:14:00,1.5887,1.58894,1.58867,1.58888,336399999.0
2006-10-06 05:15:00,1.58882,1.58882,1.58869,1.58869,18400000.0
2006-10-06 05:16:00,1.58871,1.58888,1.58871,1.58888,151100000.0
2006-10-06 05:17:00,1.58897,1.58897,1.58884,1.58892,88800000.0
2006-10-06 05:18:00,1.5888,1.58895,1.58875,1.58887,208500004.0
2006-10-06 05:19:00,1.58866,1.58883,1.58866,1.58883,8800000.0
2006-10-06 05:20:00,1.58884,1.58897,1.58877,1.58891,250199996.0
2006-10-06 05:21:00,1.58895,1.58905,1.58866,1.58866,394699995.0
2006-10-06 05:22:00,1.5889,1.58895,1.58878,1.58887,171000001.0
2006-10-06 05:23:00,1.58888,1.58888,1.58861,1.58873,345800001.0
2006-10-06 05:24:00,1.58855,1.58891,1.58855,1.58891,190600000.0
2006-10-06 05:25:00,1.58885,1.58886,1.58858,1.58872,249000000.0
2006-10-06 05:26:00,1.58882,1.58895,1.58882,1.58895,40600000.0
2006-10-06 05:27:00,1.58868,1.58898,1.58868,1.58888,414600000.0
2006-10-06 05:28:00,1.58895,1.58895,1.5889,1.5889,41600000.0
2006-10-06 05:29:00,1.58885,1.58892,1.5888,1.58892,148499998.0
2006-10-06 05:30:00,1.58875,1.58885,1.58859,1.58876,268299999.0
2006-10-06 05:31:00,1.58895,1.58895,1.5889,1.5889,63200003.0
2006-10-06 05:32:00,1.58879,1.58894,1.58872,1.58881,329799998.0
2006-10-06 05:33:00,1.58855,1.58893,1.58855,1.58893,223199999.0
2006-10-06 05:34:00,1.58875,1.58876,1.58846,1.58854,306000003.0
2006-10-06 05:35:00,1.58887,1.5889,1.58875,1.58879,176100003.0
2006-10-06 05:36:00,1.58877,1.58888,1.58861,1.58877,378499997.0
2006-10-06 05:37:00,1.5887,1.5887,1.58828,1.58838,225800005.0
2006-10-06 05:38:00,1.58885,1.58887,1.58885,1.58887,37700000.0
2006-10-06 05:39:00,1.5887,1.58892,1.58861,1.58861,250499998.0
2006-10-06 05:40:00,1.58866,1.58875,1.58851,1.58865,129500001.0
2006-10-06 05:41:00,1.58862,1.58875,1.58862,1.58875,66300000.0
2006-10-06 05:42:00,1.5887,1.5887,1.58852,1.58852,72000000.0
2006-10-06 05:43:00,1.58814,1.58857,1.58806,1.58837,270399999.0
2006-10-06 05:44:00,1.58866,1.58875,1.58854,1.58865,139699999.0
2006-10-06 05:45:00,1.58843,1.58865,1.58803,1.58813,256800000.0
2006-10-06 05:46:00,1.58873,1.58873,1.58855,1.58855,197299997.0
2006-10-06 05:47:00,1.58864,1.58876,1.58846,1.5887,293700003.0
2006-10-06 05:48:00,1.58865,1.58878,1.58855,1.58867,435199999.0
2006-10-06 05:49:00,1.5887,1.58878,1.58846,1.58846,316200003.0
2006-10-06 05:50:00,1.58878,1.58879,1.58861,1.58867,269000001.0
2006-10-06 05:51:00,1.5888,1.58885,1.58866,1.5888,373599998.0
2006-10-06 05:52:00,1.58839,1.58866,1.58828,1.58841,345700003.0
2006-10-06 05:53:00,1.58878,1.58882,1.58856,1.58857,456299995.0
2006-10-06 05:54:00,1.58863,1.58885,1.58855,1.58867,197799999.0
2006-10-06 05:55:00,1.58846,1.58871,1.58846,1.58854,207200001.0
2006-10-06 05:56:00,1.58856,1.58869,1.58856,1.58869,48000000.0
2006-10-06 05:57:00,1.58869,1.5888,1.58863,1.58877,273100000.0
2006-10-06 05:58:00,1.58872,1.58872,1.58848,1.58853,244399999.0
2006-10-06 05:59:00,1.58877,1.58888,1.58868,1.58888,286299999.0
2006-10-06 06:00:00,1.58877,1.58895,1.58869,1.58895,215799999.0
2006-10-06 06:01:00,1.58895,1.58898,1.58875,1.58876,360200003.0
2006-10-06 06:02:00,1.58847,1.58897,1.58832,1.58897,326799999.0
2006-10-06 06:03:00,1.58877,1.58893,1.58875,1.58893,344600001.0
2006-10-06 06:04:00,1.58884,1.58895,1.5887,1.58883,326699997.0
2006-10-06 06:05:00,1.58866,1.5889,1.58863,1.58876,217800000.0
2006-10-06 06:06:00,1.58878,1.58885,1.58866,1.5888,560600004.0
2006-10-06 06:07:00,1.58878,1.58885,1.58855,1.58867,176999998.0
2006-10-06 06:08:00,1.58885,1.58896,1.58864,1.58864,205899998.0
2006-10-06 06:09:00,1.58888,1.58898,1.58878,1.58895,300799999.0
2006-10-06 06:10:00,1.58888,1.58888,1.58861,1.58862,357399992.0
2006-10-06 06:11:00,1.58887,1.58898,1.58876,1.5889,310000000.0
2006-10-06 06:12:00,1.58858,1.58873,1.58839,1.58864,322600001.0
2006-10-06 06:13:00,1.58889,1.58889,1.58873,1.58884,280400004.0
2006-10-06 06:14:00,1.58891,1.58907,1.58888,1.58888,361199997.0
2006-10-06 06:15:00,1.58848,1.58894,1.58838,1.58849,534500000.0
2006-10-06 06:16:00,1.5889,1.589,1.5889,1.589,16000000.0
2006-10-06 06:17:00,1.58899,1.58903,1.58887,1.58893,167700000.0
2006-10-06 06:18:00,1.5886,1.58885,1.58829,1.58846,448399999.0
2006-10-06 06:19:00,1.58844,1.58889,1.58828,1.58861,295500000.0
2006-10-06 06:20:00,1.58902,1.58902,1.58879,1.58885,146400000.0
2006-10-06 06:21:00,1.58882,1.58898,1.58882,1.58893,164500001.0
2006-10-06 06:22:00,1.58838,1.58884,1.58838,1.5887,325499997.0
2006-10-06 06:23:00,1.58887,1.58902,1.58868,1.58897,468299994.0
2006-10-06 06:24:00,1.58888,1.58905,1.58881,1.58905,288900007.0
2006-10-06 06:25:00,1.58862,1.58887,1.58847,1.58854,264599999.0
2006-10-06 06:26:00,1.58822,1.58901,1.5882,1.58889,377299999.0
2006-10-06 06:27:00,1.58897,1.58906,1.58887,1.58897,289000004.0
2006-10-06 06:28:00,1.589,1.58903,1.58878,1.58879,445000001.0
2006-10-06 06:29:00,1.58881,1.58901,1.58872,1.58887,455100000.0
2006-10-06 06:30:00,1.5888,1.58898,1.5888,1.58888,203099999.0
2006-10-06 06:31:00,1.58889,1.58889,1.58872,1.58872,28900000.0
2006-10-06 06:32:00,1.58874,1.58891,1.58874,1.58887,289099999.0
2006-10-06 06:33:00,1.58887,1.5889,1.58874,1.5888,147000002.0
2006-10-06 06:34:00,1.58895,1.58895,1.58875,1.58887,188600002.0
2006-10-06 06:35:00,1.58877,1.58894,1.58873,1.58881,282800001.0
2006-10-06 06:36:00,1.58883,1.58883,1.58862,1.58862,114700000.0
2006-10-06 06:37:00,1.58887,1.58892,1.58883,1.58888,128600000.0
2006-10-06 06:38:00,1.58866,1.58886,1.58866,1.58886,56699999.0
2006-10-06 06:39:00,1.58875,1.5889,1.58865,1.5889,187700000.0
2006-10-06 06:40:00,1.5886,1.58897,1.58849,1.58889,391900007.0
2006-10-06 06:41:00,1.58882,1.58892,1.58868,1.58878,43200000.0
2006-10-06 06:42:00,1.58883,1.58899,1.58875,1.5889,280500003.0
2006-10-06 06:43:00,1.58887,1.58895,1.58872,1.5889,203000001.0
2006-10-06 06:44:00,1.5889,1.5889,1.58858,1.58877,234000002.0
2006-10-06 06:45:00,1.58875,1.58894,1.58874,1.58885,200600000.0
2006-10-06 06:46:00,1.5889,1.58895,1.58873,1.58873,199400000.0
2006-10-06 06:47:00,1.5889,1.5889,1.5888,1.5888,45500000.0
2006-10-06 06:48:00,1.58889,1.58895,1.58879,1.58885,195700005.0
2006-10-06 06:49:00,1.58893,1.58895,1.58877,1.58883,121999999.0
2006-10-06 06:50:00,1.58885,1.58895,1.5887,1.58884,410500001.0
2006-10-06 06:51:00,1.58876,1.58876,1.58864,1.58864,71999999.0
2006-10-06 06:52:00,1.5887,1.58883,1.58858,1.58883,258800003.0
2006-10-06 06:53:00,1.5888,1.5888,1.58858,1.5887,224900003.0
2006-10-06 06:54:00,1.58873,1.58895,1.5887,1.58878,218200000.0
2006-10-06 06:55:00,1.5888,1.5888,1.5886,1.58869,392500004.0
2006-10-06 06:56:00,1.5887,1.58875,1.58857,1.58868,301700000.0
2006-10-06 06:57:00,1.5886,1.58886,1.5886,1.5887,234400000.0
2006-10-06 06:58:00,1.5888,1.58885,1.5888,1.58885,76000000.0
2006-10-06 06:59:00,1.5887,1.58893,1.5887,1.58891,250099999.0
2006-10-06 07:00:00,1.58888,1.58895,1.58869,1.58877,389999995.0
2006-10-06 07:01:00,1.58878,1.5889,1.58869,1.58882,273900001.0
2006-10-06 07:02:00,1.5888,1.5889,1.5888,1.5889,151000000.0
2006-10-06 07:03:00,1.5888,1.5889,1.5888,1.5889,289799998.0
2006-10-06 07:04:00,1.58861,1.58895,1.58861,1.58895,488100003.0
2006-10-06 07:05:00,1.5888,1.58891,1.58875,1.58887,190100001.0
2006-10-06 07:06:00,1.5887,1.58885,1.5887,1.58885,23200000.0
2006-10-06 07:07:00,1.58882,1.58897,1.58874,1.5888,227700004.0
2006-10-06 07:08:00,1.58885,1.58885,1.5887,1.5887,11100000.0
2006-10-06 07:09:00,1.58888,1.58895,1.58868,1.58868,432700005.0
2006-10-06 07:10:00,1.58873,1.58889,1.58859,1.58874,286800001.0
2006-10-06 07:11:00,1.58874,1.58893,1.58874,1.58887,229499996.0
2006-10-06 07:12:00,1.58879,1.58887,1.58872,1.58882,191900000.0
2006-10-06 07:13:00,1.58865,1.58887,1.58865,1.58883,237100003.0
2006-10-06 07:14:00,1.58882,1.58899,1.58861,1.58888,265200006.0
2006-10-06 07:15:00,1.58899,1.58901,1.58873,1.58889,300499999.0
2006-10-06 07:16:00,1.58888,1.58906,1.58866,1.58896,408600004.0
2006-10-06 07:17:00,1.58882,1.5889,1.58874,1.58879,253099998.0
2006-10-06 07:18:00,1.58892,1.589,1.58882,1.58884,341999994.0
2006-10-06 07:19:00,1.58887,1.58887,1.58874,1.58874,28000000.0
2006-10-06 07:20:00,1.58879,1.58902,1.58879,1.58898,318700000.0
2006-10-06 07:21:00,1.58895,1.58905,1.58887,1.58887,155699997.0
2006-10-06 07:22:00,1.5888,1.58908,1.58878,1.58908,421900002.0
2006-10-06 07:23:00,1.58903,1.58903,1.58883,1.58888,483800003.0
2006-10-06 07:24:00,1.58905,1.58905,1.58886,1.58886,297299999.0
2006-10-06 07:25:00,1.58886,1.589,1.58886,1.589,307700001.0
2006-10-06 07:26:00,1.5887,1.5891,1.58862,1.58895,265099998.0
2006-10-06 07:27:00,1.58868,1.58893,1.58851,1.58881,329199997.0
2006-10-06 07:28:00,1.58899,1.58905,1.58881,1.58893,173900001.0
2006-10-06 07:29:00,1.58895,1.58902,1.58886,1.58886,87100000.0
2006-10-06 07:30:00,1.58902,1.58922,1.58897,1.58906,370800001.0
2006-10-06 07:31:00,1.58904,1.58912,1.58889,1.58895,235100001.0
2006-10-06 07:32:00,1.58908,1.58911,1.58885,1.58885,267600002.0
2006-10-06 07:33:00,1.58892,1.58912,1.58887,1.58912,172600005.0
2006-10-06 07:34:00,1.58877,1.58906,1.58853,1.58889,365100002.0
2006-10-06 07:35:00,1.58909,1.58917,1.58888,1.58899,348400002.0
2006-10-06 07:36:00,1.5889,1.58902,1.5889,1.58902,62399999.0
2006-10-06 07:37:00,1.58888,1.58902,1.58888,1.58898,169400002.0
2006-10-06 07:38:00,1.58894,1.58907,1.58894,1.58907,92700000.0
2006-10-06 07:39:00,1.58915,1.58915,1.58902,1.58902,17500000.0
2006-10-06 07:40:00,1.58895,1.58923,1.58895,1.58923,164500000.0
2006-10-06 07:41:00,1.58908,1.58925,1.58892,1.58925,380000003.0
2006-10-06 07:42:00,1.58906,1.58928,1.58901,1.58928,159700001.0
2006-10-06 07:43:00,1.5891,1.58925,1.58905,1.58925,299099999.0
2006-10-06 07:44:00,1.58901,1.58924,1.58897,1.58924,273200001.0
2006-10-06 07:45:00,1.58918,1.58925,1.5891,1.5892,318200006.0
2006-10-06 07:46:00,1.58922,1.58929,1.58909,1.58919,265500005.0
2006-10-06 07:47:00,1.58904,1.58919,1.58904,1.58918,386500004.0
2006-10-06 07:48:00,1.58909,1.58923,1.58901,1.58915,294500002.0
2006-10-06 07:49:00,1.58915,1.58922,1.58907,1.5891,168699999.0
2006-10-06 07:50:00,1.5891,1.5892,1.5891,1.5892,56800000.0
2006-10-06 07:51:00,1.58925,1.58928,1.58901,1.58901,203299998.0
2006-10-06 07:52:00,1.58902,1.58918,1.58863,1.58885,364200001.0
2006-10-06 07:53:00,1.58904,1.58938,1.58878,1.58878,512700002.0
2006-10-06 07:54:00,1.5889,1.58926,1.5889,1.58926,273700002.0
2006-10-06 07:55:00,1.5891,1.5892,1.5891,1.5892,41500000.0
2006-10-06 07:56:00,1.58888,1.58935,1.5888,1.58931,352600001.0
2006-10-06 07:57:00,1.58915,1.58931,1.58915,1.58924,114100004.0
2006-10-06 07:58:00,1.58927,1.58927,1.58914,1.58914,6900000.0
2006-10-06 07:59:00,1.58929,1.58935,1.5892,1.5893,313000000.0
2006-10-06 08:00:00,1.58923,1.58924,1.58908,1.58911,80699998.0
2006-10-06 08:01:00,1.58925,1.58934,1.58914,1.58922,272900002.0
2006-10-06 08:02:00,1.58925,1.58925,1.58897,1.58908,187500000.0
2006-10-06 08:03:00,1.58911,1.58913,1.58894,1.58902,159000001.0
2006-10-06 08:04:00,1.58905,1.58922,1.58902,1.58902,298100002.0
2006-10-06 08:05:00,1.58918,1.58918,1.58912,1.58912,58400000.0
2006-10-06 08:06:00,1.589,1.58918,1.58883,1.58901,333700000.0
2006-10-06 08:07:00,1.589,1.58918,1.58888,1.58918,427499997.0
2006-10-06 08:08:00,1.58899,1.58912,1.58899,1.58912,120600001.0
2006-10-06 08:09:00,1.58892,1.58914,1.58892,1.5891,238600005.0
2006-10-06 08:10:00,1.58895,1.58915,1.58872,1.589,230000000.0
2006-10-06 08:11:00,1.58905,1.58915,1.58891,1.58908,108700000.0
2006-10-06 08:12:00,1.58906,1.58918,1.58894,1.58904,313900002.0
2006-10-06 08:13:00,1.58918,1.5893,1.58901,1.58922,401599999.0
2006-10-06 08:14:00,1.5893,1.58935,1.58906,1.58906,329699999.0
2006-10-06 08:15:00,1.58934,1.58934,1.58917,1.58929,174700000.0
2006-10-06 08:16:00,1.58917,1.58923,1.58899,1.58911,85400002.0
2006-10-06 08:17:00,1.58923,1.58923,1.58903,1.58906,123800000.0
2006-10-06 08:18:00,1.58914,1.5892,1.58904,1.58917,216199999.0
2006-10-06 08:19:00,1.5892,1.58922,1.58892,1.58913,248100000.0
2006-10-06 08:20:00,1.58918,1.58925,1.58904,1.5892,210400000.0
2006-10-06 08:21:00,1.58908,1.58932,1.58894,1.58925,205199998.0
2006-10-06 08:22:00,1.58924,1.58928,1.58907,1.58921,330000002.0
2006-10-06 08:23:00,1.58921,1.5893,1.58906,1.58906,237800003.0
2006-10-06 08:24:00,1.58938,1.5896,1.58934,1.58951,301300005.0
2006-10-06 08:25:00,1.58953,1.58959,1.58932,1.58942,409000000.0
2006-10-06 08:26:00,1.58944,1.58951,1.58931,1.58938,240400000.0
2006-10-06 08:27:00,1.58931,1.58953,1.58914,1.58944,101800001.0
2006-10-06 08:28:00,1.58941,1.58955,1.58936,1.58947,164799999.0
2006-10-06 08:29:00,1.58951,1.58963,1.58947,1.58952,157200000.0
2006-10-06 08:30:00,1.58948,1.58963,1.58941,1.58954,249299998.0
2006-10-06 08:31:00,1.58956,1.58965,1.58936,1.58943,255000001.0
2006-10-06 08:32:00,1.58953,1.58961,1.58943,1.58948,209899999.0
2006-10-06 08:33:00,1.58954,1.58962,1.58938,1.58951,287099995.0
2006-10-06 08:34:00,1.58942,1.58957,1.58942,1.58948,201300001.0
2006-10-06 08:35:00,1.58951,1.58958,1.58943,1.58954,132599998.0
2006-10-06 08:36:00,1.58949,1.58963,1.5894,1.58946,152199997.0
2006-10-06 08:37:00,1.58949,1.58954,1.58935,1.58947,274300007.0
2006-10-06 08:38:00,1.58953,1.58978,1.58953,1.58971,279800002.0
2006-10-06 08:39:00,1.58972,1.59001,1.58972,1.58988,167000000.0
2006-10-06 08:40:00,1.58983,1.59011,1.58982,1.58992,316500000.0
2006-10-06 08:41:00,1.58997,1.58998,1.58982,1.58985,327899995.0
2006-10-06 08:42:00,1.58989,1.58989,1.58973,1.58978,332800000.0
2006-10-06 08:43:00,1.5898,1.5899,1.58955,1.58962,283700004.0
2006-10-06 08:44:00,1.58965,1.58977,1.58958,1.58961,207800000.0
2006-10-06 08:45:00,1.58968,1.58968,1.58923,1.5895,409600004.0
2006-10-06 08:46:00,1.58946,1.58958,1.58932,1.58945,108100002.0
2006-10-06 08:47:00,1.58939,1.58952,1.58906,1.58922,384899997.0
2006-10-06 08:48:00,1.58918,1.58942,1.58908,1.58936,134900001.0
2006-10-06 08:49:00,1.58927,1.58945,1.58915,1.58933,178100001.0
2006-10-06 08:50:00,1.58952,1.58955,1.58938,1.58938,239600005.0
2006-10-06 08:51:00,1.58918,1.58934,1.58918,1.58924,320600001.0
2006-10-06 08:52:00,1.58926,1.5895,1.58925,1.58943,375800000.0
2006-10-06 08:53:00,1.58942,1.58952,1.58934,1.58952,375000004.0
2006-10-06 08:54:00,1.58947,1.58958,1.58935,1.58935,360900001.0
2006-10-06 08:55:00,1.58937,1.5896,1.58937,1.58951,313799998.0
2006-10-06 08:56:00,1.58938,1.58953,1.58927,1.58945,287100000.0
2006-10-06 08:57:00,1.58936,1.58955,1.58935,1.58953,370800005.0
2006-10-06 08:58:00,1.58947,1.58962,1.58935,1.58953,95699998.0
2006-10-06 08:59:00,1.5896,1.58962,1.58941,1.58947,368900002.0
2006-10-06 09:00:00,1.58955,1.58978,1.58955,1.58976,266499999.0
2006-10-06 09:01:00,1.58957,1.58978,1.58957,1.58976,258900004.0
2006-10-06 09:02:00,1.58967,1.58983,1.58967,1.58983,93800000.0
2006-10-06 09:03:00,1.58984,1.58998,1.58973,1.5899,327100003.0
2006-10-06 09:04:00,1.58983,1.58986,1.5897,1.58979,221400001.0
2006-10-06 09:05:00,1.58978,1.58978,1.58947,1.58963,269499998.0
2006-10-06 09:06:00,1.58962,1.58962,1.5894,1.58943,313500002.0
2006-10-06 09:07:00,1.58951,1.58961,1.58939,1.58942,98500000.0
2006-10-06 09:08:00,1.58937,1.58967,1.58921,1.58936,275500001.0
2006-10-06 09:09:00,1.5895,1.58967,1.5895,1.58965,405099999.0
2006-10-06 09:10:00,1.58963,1.58967,1.58955,1.58955,86299998.0
2006-10-06 09:11:00,1.58964,1.58967,1.58935,1.58935,314099998.0
2006-10-06 09:12:00,1.58942,1.58962,1.58942,1.58944,263800006.0
2006-10-06 09:13:00,1.58951,1.58963,1.58937,1.58944,277899999.0
2006-10-06 09:14:00,1.58945,1.58949,1.58928,1.58936,302000000.0
2006-10-06 09:15:00,1.58912,1.58943,1.58898,1.58917,260200004.0
2006-10-06 09:16:00,1.58937,1.58949,1.58937,1.58949,111799999.0
2006-10-06 09:17:00,1.58907,1.58944,1.58884,1.58906,410100006.0
2006-10-06 09:18:00,1.58933,1.58955,1.58933,1.58955,229299998.0
2006-10-06 09:19:00,1.58935,1.58956,1.58935,1.58935,310700003.0
2006-10-06 09:20:00,1.58944,1.58952,1.58929,1.58943,238999997.0
2006-10-06 09:21:00,1.58926,1.58951,1.58926,1.58936,208800004.0
2006-10-06 09:22:00,1.58935,1.58942,1.58935,1.58941,139300002.0
2006-10-06 09:23:00,1.58899,1.58929,1.58881,1.58912,463300006.0
2006-10-06 09:24:00,1.58923,1.58949,1.58923,1.58944,475299995.0
2006-10-06 09:25:00,1.5894,1.58949,1.58924,1.58937,344200001.0
2006-10-06 09:26:00,1.58933,1.58939,1.58927,1.58936,87100000.0
2006-10-06 09:27:00,1.58928,1.58946,1.58915,1.58946,252400000.0
2006-10-06 09:28:00,1.5894,1.58948,1.58903,1.58903,491500010.0
2006-10-06 09:29:00,1.58921,1.58933,1.58913,1.58922,143799999.0
2006-10-06 09:30:00,1.58931,1.58952,1.58917,1.58952,354800003.0
2006-10-06 09:31:00,1.58939,1.58955,1.58934,1.58937,194100000.0
2006-10-06 09:32:00,1.58939,1.58952,1.58931,1.58941,200800001.0
2006-10-06 09:33:00,1.58948,1.58951,1.58926,1.58932,246099999.0
2006-10-06 09:34:00,1.58942,1.58949,1.58927,1.58927,250100004.0
2006-10-06 09:35:00,1.58934,1.5895,1.58928,1.58947,353100001.0
2006-10-06 09:36:00,1.58924,1.58951,1.58924,1.58934,195400000.0
2006-10-06 09:37:00,1.58954,1.58962,1.58942,1.58962,250299996.0
2006-10-06 09:38:00,1.58961,1.58962,1.58939,1.58943,212800001.0
2006-10-06 09:39:00,1.58955,1.58963,1.58949,1.58962,281200002.0
2006-10-06 09:40:00,1.58955,1.58959,1.58937,1.58958,114400001.0
2006-10-06 09:41:00,1.58954,1.58962,1.58941,1.58958,258900003.0
2006-10-06 09:42:00,1.58945,1.58967,1.58945,1.58963,268900000.0
2006-10-06 09:43:00,1.58962,1.58964,1.58938,1.58956,264100001.0
2006-10-06 09:44:00,1.58945,1.58958,1.58932,1.58948,98299999.0
2006-10-06 09:45:00,1.58945,1.58957,1.5894,1.58953,115800001.0
2006-10-06 09:46:00,1.58962,1.58964,1.58951,1.5896,516000007.0
2006-10-06 09:47:00,1.5895,1.58965,1.58947,1.5896,281100003.0
2006-10-06 09:48:00,1.58948,1.58966,1.58946,1.58959,369800004.0
2006-10-06 09:49:00,1.58954,1.58958,1.58942,1.58951,249300001.0
2006-10-06 09:50:00,1.58952,1.58964,1.58939,1.58964,345000000.0
2006-10-06 09:51:00,1.58965,1.58965,1.5895,1.5895,278700002.0
2006-10-06 09:52:00,1.5894,1.58954,1.5894,1.58954,74199998.0
2006-10-06 09:53:00,1.5895,1.58955,1.5893,1.58946,220900000.0
2006-10-06 09:54:00,1.58957,1.58964,1.58944,1.58944,350900002.0
2006-10-06 09:55:00,1.58959,1.58967,1.5894,1.58956,377699998.0
2006-10-06 09:56:00,1.58942,1.58957,1.58942,1.58957,296299997.0
2006-10-06 09:57:00,1.58956,1.58964,1.58945,1.58955,337399999.0
2006-10-06 09:58:00,1.58949,1.58961,1.58941,1.5895,291700004.0
2006-10-06 09:59:00,1.58948,1.5896,1.5893,1.58944,219700002.0
2006-10-06 10:00:00,1.5896,1.58972,1.58948,1.58951,359600001.0
2006-10-06 10:01:00,1.58965,1.58969,1.58952,1.5896,276500001.0
2006-10-06 10:02:00,1.58956,1.58966,1.58935,1.5895,422300004.0
2006-10-06 10:03:00,1.5896,1.58969,1.58946,1.58957,298099996.0
2006-10-06 10:04:00,1.5896,1.58968,1.58953,1.58955,414500003.0
2006-10-06 10:05:00,1.58952,1.58968,1.58935,1.58958,295000002.0
2006-10-06 10:06:00,1.58958,1.58971,1.58955,1.58955,239500002.0
2006-10-06 10:07:00,1.58965,1.58972,1.58944,1.58967,357200004.0
2006-10-06 10:08:00,1.5895,1.58981,1.5895,1.58981,408100001.0
2006-10-06 10:09:00,1.58957,1.5898,1.58957,1.58972,276600002.0
2006-10-06 10:10:00,1.58965,1.58979,1.58961,1.58965,245500001.0
2006-10-06 10:11:00,1.58981,1.58982,1.58961,1.58961,219899998.0
2006-10-06 10:12:00,1.58971,1.58982,1.58955,1.58955,350700000.0
2006-10-06 10:13:00,1.58971,1.58996,1.5892,1.5892,268399999.0
2006-10-06 10:14:00,1.58968,1.58975,1.58952,1.58975,350000005.0
2006-10-06 10:15:00,1.58965,1.58972,1.58956,1.58968,170900000.0
2006-10-06 10:16:00,1.58965,1.58973,1.58951,1.58967,286900001.0
2006-10-06 10:17:00,1.58962,1.58973,1.58947,1.58957,265600000.0
2006-10-06 10:18:00,1.58957,1.58975,1.58956,1.58961,163000001.0
2006-10-06 10:19:00,1.58964,1.58967,1.58949,1.58957,277299998.0
2006-10-06 10:20:00,1.58965,1.58968,1.58919,1.58943,357800002.0
2006-10-06 10:21:00,1.58953,1.58966,1.58943,1.58945,328200005.0
2006-10-06 10:22:00,1.58953,1.58966,1.58941,1.58943,472500005.0
2006-10-06 10:23:00,1.58965,1.58965,1.58944,1.58958,263600000.0
2006-10-06 10:24:00,1.58957,1.58963,1.58935,1.58954,223000000.0
2006-10-06 10:25:00,1.58952,1.5896,1.58918,1.58939,580100002.0
2006-10-06 10:26:00,1.58946,1.58951,1.58916,1.58916,419400005.0
2006-10-06 10:27:00,1.5891,1.58954,1.58898,1.58944,351200000.0
2006-10-06 10:28:00,1.58955,1.58955,1.58941,1.58948,236399996.0
2006-10-06 10:29:00,1.5894,1.58955,1.58937,1.58955,188000003.0
2006-10-06 10:30:00,1.5895,1.58961,1.58931,1.58945,261200001.0
2006-10-06 10:31:00,1.58958,1.5896,1.58933,1.58941,356200002.0
2006-10-06 10:32:00,1.58945,1.58966,1.58942,1.58955,157700000.0
2006-10-06 10:33:00,1.58949,1.58962,1.58937,1.58955,292899999.0
2006-10-06 10:34:00,1.58946,1.5896,1.58931,1.58945,205000001.0
2006-10-06 10:35:00,1.58948,1.58957,1.58932,1.58932,200499999.0
2006-10-06 10:36:00,1.5895,1.58957,1.58941,1.5895,122600001.0
2006-10-06 10:37:00,1.58953,1.58958,1.58935,1.58946,355100008.0
2006-10-06 10:38:00,1.58958,1.58963,1.58942,1.58942,279200003.0
2006-10-06 10:39:00,1.58952,1.58963,1.58944,1.58956,231200000.0
2006-10-06 10:40:00,1.5896,1.58963,1.58909,1.58914,359699998.0
2006-10-06 10:41:00,1.58923,1.58961,1.58905,1.58918,386800003.0
2006-10-06 10:42:00,1.58947,1.58954,1.58887,1.58926,424599999.0
2006-10-06 10:43:00,1.58965,1.58965,1.58919,1.58956,287400000.0
2006-10-06 10:44:00,1.5893,1.58963,1.58916,1.5895,160499999.0
2006-10-06 10:45:00,1.58958,1.58963,1.58957,1.58962,96600005.0
2006-10-06 10:46:00,1.58952,1.5896,1.58935,1.58953,321299998.0
2006-10-06 10:47:00,1.58958,1.58961,1.58942,1.58942,140700000.0
2006-10-06 10:48:00,1.58961,1.58969,1.58954,1.58961,29900000.0
2006-10-06 10:49:00,1.58957,1.58968,1.58953,1.58961,271300001.0
2006-10-06 10:50:00,1.58955,1.58967,1.58941,1.58954,110300001.0
2006-10-06 10:51:00,1.58963,1.58976,1.58946,1.58967,476500001.0
2006-10-06 10:52:00,1.58952,1.58965,1.5894,1.58958,277599998.0
2006-10-06 10:53:00,1.58963,1.58965,1.58949,1.58958,179500002.0
2006-10-06 10:54:00,1.5896,1.58967,1.58948,1.58948,301700002.0
2006-10-06 10:55:00,1.58955,1.58969,1.58942,1.58958,369599997.0
2006-10-06 10:56:00,1.58961,1.58975,1.5895,1.58967,439500007.0
2006-10-06 10:57:00,1.58956,1.58977,1.58951,1.58977,299500003.0
2006-10-06 10:58:00,1.58968,1.58972,1.5896,1.5896,254700001.0
2006-10-06 10:59:00,1.58957,1.58975,1.58955,1.58965,157000002.0
2006-10-06 11:00:00,1.58963,1.58972,1.58942,1.58955,226500003.0
2006-10-06 11:01:00,1.58959,1.58973,1.58953,1.58969,147100000.0
2006-10-06 11:02:00,1.5898,1.58986,1.58969,1.58982,308000003.0
2006-10-06 11:03:00,1.58972,1.58985,1.58966,1.58978,342499996.0
2006-10-06 11:04:00,1.58973,1.58981,1.58943,1.5897,156700002.0
2006-10-06 11:05:00,1.58966,1.58992,1.58966,1.58992,321999995.0
2006-10-06 11:06:00,1.58998,1.59002,1.58995,1.58995,119000000.0
2006-10-06 11:07:00,1.59009,1.59017,1.59005,1.59006,125500000.0
2006-10-06 11:08:00,1.58996,1.59013,1.58992,1.58995,159999998.0
2006-10-06 11:09:00,1.58996,1.59002,1.58982,1.58997,325600002.0
2006-10-06 11:10:00,1.58985,1.58996,1.58967,1.58977,316400000.0
2006-10-06 11:11:00,1.58978,1.5898,1.58966,1.58967,169200000.0
2006-10-06 11:12:00,1.58971,1.58981,1.58959,1.58964,313500006.0
2006-10-06 11:13:00,1.58975,1.58984,1.58957,1.58974,244800001.0
2006-10-06 11:14:00,1.58981,1.58993,1.58973,1.58983,482399999.0
2006-10-06 11:15:00,1.58975,1.59002,1.58975,1.59002,277699994.0
2006-10-06 11:16:00,1.59002,1.59006,1.58974,1.58978,331200000.0
2006-10-06 11:17:00,1.58959,1.58982,1.58959,1.58977,276000001.0
2006-10-06 11:18:00,1.58967,1.58991,1.58965,1.58991,145400000.0
2006-10-06 11:19:00,1.58987,1.58987,1.58973,1.58975,328899996.0
2006-10-06 11:20:00,1.58973,1.58983,1.58963,1.58965,438699998.0
2006-10-06 11:21:00,1.58977,1.58989,1.58972,1.58989,305800003.0
2006-10-06 11:22:00,1.5898,1.58985,1.58961,1.58961,238900001.0
2006-10-06 11:23:00,1.58969,1.58991,1.58969,1.58984,235399999.0
2006-10-06 11:24:00,1.58976,1.5899,1.58965,1.58975,348700006.0
2006-10-06 11:25:00,1.58976,1.58992,1.58957,1.58992,393899998.0
2006-10-06 11:26:00,1.58988,1.58991,1.58973,1.58985,310700003.0
2006-10-06 11:27:00,1.58975,1.58993,1.58975,1.58993,369099998.0
2006-10-06 11:28:00,1.58976,1.58998,1.58976,1.58993,131900000.0
2006-10-06 11:29:00,1.58982,1.58998,1.58977,1.58988,288000003.0
2006-10-06 11:30:00,1.58982,1.58995,1.5897,1.58992,423900006.0
2006-10-06 11:31:00,1.58993,1.58999,1.58983,1.58983,322299999.0
2006-10-06 11:32:00,1.58992,1.58992,1.5897,1.58981,379400001.0
2006-10-06 11:33:00,1.58993,1.59,1.58985,1.5899,524699996.0
2006-10-06 11:34:00,1.58996,1.58996,1.58971,1.58981,341000000.0
2006-10-06 11:35:00,1.58992,1.58999,1.58975,1.58979,417900007.0
2006-10-06 11:36:00,1.58992,1.58994,1.58973,1.58976,273900003.0
2006-10-06 11:37:00,1.58982,1.58987,1.58969,1.58973,397899998.0
2006-10-06 11:38:00,1.5899,1.59003,1.58978,1.58997,211400001.0
2006-10-06 11:39:00,1.58982,1.58994,1.5897,1.5899,193200000.0
2006-10-06 11:40:00,1.58985,1.58995,1.5897,1.58987,310999998.0
2006-10-06 11:41:00,1.5899,1.58998,1.58974,1.58988,404999999.0
2006-10-06 11:42:00,1.58985,1.59002,1.5897,1.58993,221200003.0
2006-10-06 11:43:00,1.58983,1.58999,1.58975,1.5899,352000000.0
2006-10-06 11:44:00,1.58975,1.58994,1.58972,1.58978,370199996.0
2006-10-06 11:45:00,1.58973,1.58992,1.58969,1.58975,391300000.0
2006-10-06 11:46:00,1.58973,1.58984,1.58964,1.58979,273900004.0
2006-10-06 11:47:00,1.58956,1.58983,1.58956,1.58969,415599995.0
2006-10-06 11:48:00,1.58978,1.58978,1.58951,1.58956,91900001.0
2006-10-06 11:49:00,1.58964,1.58982,1.58949,1.58971,293099998.0
2006-10-06 11:50:00,1.5897,1.58977,1.58961,1.58966,466500009.0
2006-10-06 11:51:00,1.58967,1.58969,1.58947,1.58951,308299998.0
2006-10-06 11:52:00,1.58935,1.58961,1.58935,1.58957,392499998.0
2006-10-06 11:53:00,1.58943,1.58953,1.58935,1.58953,337900003.0
2006-10-06 11:54:00,1.58953,1.58953,1.58922,1.58922,328899999.0
2006-10-06 11:55:00,1.58931,1.58945,1.58917,1.58922,278100000.0
2006-10-06 11:56:00,1.58927,1.58943,1.58913,1.58933,318099995.0
2006-10-06 11:57:00,1.58915,1.58942,1.58915,1.58942,164000004.0
2006-10-06 11:58:00,1.58934,1.58941,1.58913,1.58921,360099998.0
2006-10-06 11:59:00,1.58909,1.58923,1.58896,1.58912,249800002.0
2006-10-06 12:00:00,1.58929,1.58933,1.5891,1.5891,374600003.0
2006-10-06 12:01:00,1.58925,1.58934,1.5891,1.58915,376700002.0
2006-10-06 12:02:00,1.58919,1.58931,1.58905,1.58918,466000001.0
2006-10-06 12:03:00,1.589,1.5893,1.58892,1.5893,204000004.0
2006-10-06 12:04:00,1.58929,1.58953,1.58929,1.58933,273200002.0
2006-10-06 12:05:00,1.58944,1.58953,1.58936,1.58948,244199997.0
2006-10-06 12:06:00,1.58955,1.58955,1.58922,1.58937,358200002.0
2006-10-06 12:07:00,1.58948,1.58953,1.5893,1.5893,253100001.0
2006-10-06 12:08:00,1.58953,1.58953,1.58927,1.58927,296600001.0
2006-10-06 12:09:00,1.58934,1.58952,1.5893,1.58952,176699999.0
2006-10-06 12:10:00,1.58945,1.58955,1.58924,1.58942,137899996.0
2006-10-06 12:11:00,1.58948,1.58956,1.58928,1.5894,335900000.0
2006-10-06 12:12:00,1.58941,1.58955,1.58938,1.58948,255500001.0
2006-10-06 12:13:00,1.58943,1.58957,1.58943,1.58957,43300000.0
2006-10-06 12:14:00,1.58944,1.58952,1.58932,1.58941,137500000.0
2006-10-06 12:15:00,1.5894,1.58953,1.58929,1.58953,326799999.0
2006-10-06 12:16:00,1.58945,1.58955,1.58932,1.58939,170999997.0
2006-10-06 12:17:00,1.58955,1.58955,1.58939,1.5895,229200001.0
2006-10-06 12:18:00,1.58948,1.58951,1.58934,1.58934,299299999.0
2006-10-06 12:19:00,1.58942,1.58955,1.58942,1.58955,33700001.0
2006-10-06 12:20:00,1.5895,1.5895,1.5894,1.5894,37500000.0
2006-10-06 12:21:00,1.58945,1.58955,1.58933,1.58947,52000000.0
2006-10-06 12:22:00,1.58946,1.58947,1.5893,1.58939,422400003.0
2006-10-06 12:23:00,1.5894,1.58942,1.58916,1.58916,349000000.0
2006-10-06 12:24:00,1.58931,1.58945,1.58931,1.58945,194800002.0
2006-10-06 12:25:00,1.58931,1.5894,1.58911,1.58927,451800002.0
2006-10-06 12:26:00,1.58915,1.58929,1.58909,1.58928,276199998.0
2006-10-06 12:27:00,1.58929,1.58929,1.5891,1.58917,326699999.0
2006-10-06 12:28:00,1.58903,1.58935,1.58903,1.58933,284999997.0
2006-10-06 12:29:00,1.58925,1.58926,1.58897,1.58897,339599999.0
2006-10-06 12:30:00,1.58892,1.58906,1.58883,1.58899,242200000.0
2006-10-06 12:31:00,1.58898,1.58907,1.58881,1.58899,340699995.0
2006-10-06 12:32:00,1.5889,1.58901,1.58865,1.58873,313500002.0
2006-10-06 12:33:00,1.58874,1.58881,1.58867,1.58873,114200001.0
2006-10-06 12:34:00,1.58872,1.58886,1.58866,1.58872,206500000.0
2006-10-06 12:35:00,1.58885,1.58901,1.58867,1.58874,345900002.0
2006-10-06 12:36:00,1.58879,1.5889,1.58865,1.5887,285400005.0
2006-10-06 12:37:00,1.58867,1.58884,1.58867,1.58876,238200003.0
2006-10-06 12:38:00,1.58876,1.5889,1.58863,1.58863,330000004.0
2006-10-06 12:39:00,1.58873,1.58895,1.58866,1.5888,227599999.0
2006-10-06 12:40:00,1.58888,1.58893,1.58865,1.58874,341200004.0
2006-10-06 12:41:00,1.58878,1.58893,1.58862,1.58875,226399999.0
2006-10-06 12:42:00,1.58877,1.5888,1.58859,1.58859,151200000.0
2006-10-06 12:43:00,1.58864,1.58891,1.58862,1.58891,299899999.0
2006-10-06 12:44:00,1.58893,1.58895,1.58871,1.58889,182500000.0
2006-10-06 12:45:00,1.5888,1.58892,1.58873,1.58879,239600002.0
2006-10-06 12:46:00,1.5889,1.58891,1.5887,1.58878,280399994.0
2006-10-06 12:47:00,1.58864,1.58893,1.58864,1.58893,255700005.0
2006-10-06 12:48:00,1.5887,1.58895,1.5887,1.58895,223100002.0
2006-10-06 12:49:00,1.58888,1.589,1.58872,1.58892,154099999.0
2006-10-06 12:50:00,1.58898,1.58908,1.58877,1.58877,182600002.0
2006-10-06 12:51:00,1.58891,1.58902,1.58886,1.58902,269100001.0
2006-10-06 12:52:00,1.58857,1.58904,1.58857,1.589,418700004.0
2006-10-06 12:53:00,1.58902,1.58907,1.58878,1.58898,413699999.0
2006-10-06 12:54:00,1.58893,1.58909,1.58893,1.58904,183500001.0
2006-10-06 12:55:00,1.58912,1.58912,1.58894,1.58894,110300002.0
2006-10-06 12:56:00,1.58874,1.58907,1.58874,1.58907,233199999.0
2006-10-06 12:57:00,1.58904,1.58912,1.58893,1.58904,304399999.0
2006-10-06 12:58:00,1.58888,1.58904,1.58886,1.58898,352699999.0
2006-10-06 12:59:00,1.58882,1.58908,1.58882,1.58902,187400003.0
2006-10-06 13:00:00,1.58898,1.58905,1.58886,1.58892,129799999.0
2006-10-06 13:01:00,1.589,1.58907,1.5889,1.5889,107700003.0
2006-10-06 13:02:00,1.58896,1.58905,1.58879,1.58895,215299999.0
2006-10-06 13:03:00,1.58884,1.58905,1.58883,1.58902,492699996.0
2006-10-06 13:04:00,1.58881,1.58906,1.58881,1.58897,314199995.0
2006-10-06 13:05:00,1.58901,1.58914,1.5889,1.58895,297900006.0
2006-10-06 13:06:00,1.58888,1.5891,1.58885,1.58908,291999999.0
2006-10-06 13:07:00,1.58908,1.58911,1.58888,1.58888,255499999.0
2006-10-06 13:08:00,1.58912,1.58912,1.5889,1.5889,89900004.0
2006-10-06 13:09:00,1.58903,1.58911,1.58897,1.58904,125300001.0
2006-10-06 13:10:00,1.58877,1.58905,1.58877,1.58891,268200001.0
2006-10-06 13:11:00,1.58892,1.58898,1.58884,1.58895,59200000.0
2006-10-06 13:12:00,1.58896,1.58898,1.58875,1.58883,341000007.0
2006-10-06 13:13:00,1.58897,1.589,1.58882,1.5889,276500005.0
2006-10-06 13:14:00,1.589,1.58922,1.589,1.5892,226799997.0
2006-10-06 13:15:00,1.58915,1.58935,1.58915,1.5892,257300003.0
2006-10-06 13:16:00,1.58918,1.58929,1.58913,1.58926,291500004.0
2006-10-06 13:17:00,1.58913,1.58932,1.58901,1.58919,230099996.0
2006-10-06 13:18:00,1.58898,1.58922,1.58891,1.58905,432900005.0
2006-10-06 13:19:00,1.5889,1.58905,1.5889,1.58905,12800000.0
2006-10-06 13:20:00,1.58912,1.58919,1.58904,1.58914,240400006.0
2006-10-06 13:21:00,1.58918,1.58918,1.589,1.589,261000002.0
2006-10-06 13:22:00,1.58915,1.58915,1.58896,1.58905,241500001.0
2006-10-06 13:23:00,1.58915,1.58915,1.58881,1.58881,327100005.0
2006-10-06 13:24:00,1.58883,1.58914,1.58883,1.58914,294899997.0
2006-10-06 13:25:00,1.58917,1.58921,1.58887,1.58907,427599997.0
2006-10-06 13:26:00,1.58915,1.58922,1.58894,1.58894,236200000.0
2006-10-06 13:27:00,1.58895,1.5892,1.58895,1.58917,312900000.0
2006-10-06 13:28:00,1.589,1.58925,1.589,1.58925,304199997.0
2006-10-06 13:29:00,1.58903,1.58933,1.58903,1.58929,219400000.0
2006-10-06 13:30:00,1.5892,1.58928,1.58911,1.5892,277900000.0
2006-10-06 13:31:00,1.5891,1.5892,1.58898,1.58917,440599996.0
2006-10-06 13:32:00,1.58911,1.58927,1.58911,1.5892,413799999.0
2006-10-06 13:33:00,1.58904,1.58924,1.58904,1.58913,188500001.0
2006-10-06 13:34:00,1.58917,1.58917,1.58893,1.58902,295699999.0
2006-10-06 13:35:00,1.58896,1.58909,1.58891,1.58902,262199999.0
2006-10-06 13:36:00,1.58914,1.58914,1.5889,1.58899,177899999.0
2006-10-06 13:37:00,1.58895,1.5891,1.58895,1.58908,141800000.0
2006-10-06 13:38:00,1.58913,1.58917,1.58897,1.58899,129899999.0
2006-10-06 13:39:00,1.58886,1.58896,1.58876,1.58896,312199998.0
2006-10-06 13:40:00,1.58895,1.58904,1.5888,1.58885,366800000.0
2006-10-06 13:41:00,1.58897,1.58897,1.58871,1.58871,118899998.0
2006-10-06 13:42:00,1.589,1.58905,1.58872,1.58899,105300001.0
2006-10-06 13:43:00,1.58902,1.58902,1.58876,1.58876,282000002.0
2006-10-06 13:44:00,1.5889,1.5889,1.58869,1.58878,282600000.0
2006-10-06 13:45:00,1.58885,1.58887,1.58873,1.58876,63300002.0
2006-10-06 13:46:00,1.58882,1.5889,1.58867,1.5889,266000001.0
2006-10-06 13:47:00,1.58888,1.58888,1.58858,1.58858,313800000.0
2006-10-06 13:48:00,1.58881,1.58892,1.58868,1.5889,310300001.0
2006-10-06 13:49:00,1.58883,1.58892,1.58874,1.58874,230399997.0
2006-10-06 13:50:00,1.58882,1.58901,1.58876,1.58898,361499997.0
2006-10-06 13:51:00,1.58878,1.58901,1.5887,1.58881,396800003.0
2006-10-06 13:52:00,1.58877,1.5888,1.58855,1.58875,451999999.0
2006-10-06 13:53:00,1.58873,1.58873,1.58852,1.58852,175000001.0
2006-10-06 13:54:00,1.58861,1.58871,1.58831,1.5884,367500002.0
2006-10-06 13:55:00,1.5884,1.5885,1.5883,1.58832,306700002.0
2006-10-06 13:56:00,1.58841,1.58847,1.58829,1.58839,171800002.0
2006-10-06 13:57:00,1.58838,1.58853,1.58837,1.58847,307700004.0
2006-10-06 13:58:00,1.58845,1.58848,1.58826,1.58833,397900003.0
2006-10-06 13:59:00,1.58839,1.58852,1.58824,1.58844,233199999.0
2006-10-06 14:00:00,1.58849,1.58856,1.58836,1.58856,315799995.0
2006-10-06 14:01:00,1.58834,1.58853,1.58826,1.58838,305499995.0
2006-10-06 14:02:00,1.58839,1.5885,1.58832,1.58845,356000000.0
2006-10-06 14:03:00,1.58818,1.58837,1.58794,1.58822,152599997.0
2006-10-06 14:04:00,1.5882,1.58834,1.58797,1.58814,253400004.0
2006-10-06 14:05:00,1.58803,1.58815,1.58796,1.58808,219099997.0
2006-10-06 14:06:00,1.58808,1.58817,1.58792,1.5881,268800004.0
2006-10-06 14:07:00,1.58811,1.58814,1.58794,1.58801,329199998.0
2006-10-06 14:08:00,1.58791,1.58815,1.58787,1.58801,239000002.0
2006-10-06 14:09:00,1.58789,1.58807,1.58789,1.588,364899999.0
2006-10-06 14:10:00,1.58782,1.58795,1.58773,1.58787,186200001.0
2006-10-06 14:11:00,1.58787,1.58803,1.58775,1.58784,209399996.0
2006-10-06 14:12:00,1.58771,1.58809,1.58771,1.58798,247000004.0
2006-10-06 14:13:00,1.58808,1.58817,1.58793,1.58813,294600000.0
2006-10-06 14:14:00,1.58813,1.58818,1.58797,1.588,456200003.0
2006-10-06 14:15:00,1.58795,1.58807,1.58795,1.58803,75900002.0
2006-10-06 14:16:00,1.588,1.58814,1.58794,1.58809,171599999.0
2006-10-06 14:17:00,1.58822,1.58826,1.588,1.58801,192299998.0
2006-10-06 14:18:00,1.58802,1.58815,1.58793,1.58794,243900002.0
2006-10-06 14:19:00,1.58807,1.58817,1.58799,1.58812,280300002.0
2006-10-06 14:20:00,1.58805,1.58823,1.58786,1.58811,411300004.0
2006-10-06 14:21:00,1.5883,1.58851,1.58825,1.58831,364500000.0
2006-10-06 14:22:00,1.58846,1.58846,1.58822,1.5883,296500000.0
2006-10-06 14:23:00,1.58823,1.58832,1.58799,1.58808,222600001.0
2006-10-06 14:24:00,1.58812,1.58821,1.58797,1.5881,265799999.0
2006-10-06 14:25:00,1.58798,1.58798,1.5878,1.58798,281200001.0
2006-10-06 14:26:00,1.5878,1.58799,1.58773,1.58786,326300002.0
2006-10-06 14:27:00,1.58781,1.58806,1.58776,1.588,348500002.0
2006-10-06 14:28:00,1.58789,1.58811,1.58777,1.58784,339799993.0
2006-10-06 14:29:00,1.58785,1.58813,1.58781,1.58785,320599999.0
2006-10-06 14:30:00,1.58754,1.5882,1.58747,1.58757,457400007.0
2006-10-06 14:31:00,1.58718,1.58766,1.58697,1.58747,485900000.0
2006-10-06 14:32:00,1.58788,1.58823,1.58757,1.58779,353999998.0
2006-10-06 14:33:00,1.58755,1.58795,1.58755,1.5877,255300000.0
2006-10-06 14:34:00,1.58819,1.58821,1.58764,1.58808,344600001.0
2006-10-06 14:35:00,1.58822,1.5884,1.58805,1.58832,476700002.0
2006-10-06 14:36:00,1.58852,1.58852,1.58822,1.58838,198900000.0
2006-10-06 14:37:00,1.5884,1.58846,1.58824,1.58824,357000008.0
2006-10-06 14:38:00,1.5884,1.5885,1.58835,1.58843,119200001.0
2006-10-06 14:39:00,1.58848,1.58848,1.58824,1.58836,232900001.0
2006-10-06 14:40:00,1.58818,1.58853,1.58818,1.58853,247600002.0
2006-10-06 14:41:00,1.58854,1.58861,1.58835,1.58846,305199998.0
2006-10-06 14:42:00,1.58873,1.58878,1.5885,1.58858,443800002.0
2006-10-06 14:43:00,1.58838,1.5885,1.58821,1.58841,435500000.0
2006-10-06 14:44:00,1.5884,1.5884,1.58818,1.58818,206100006.0
2006-10-06 14:45:00,1.58829,1.58837,1.58821,1.58828,57600000.0
2006-10-06 14:46:00,1.58813,1.58829,1.58812,1.5882,195000001.0
2006-10-06 14:47:00,1.58809,1.58831,1.58808,1.58831,160000003.0
2006-10-06 14:48:00,1.58828,1.58852,1.58813,1.58851,245000002.0
2006-10-06 14:49:00,1.58849,1.58861,1.58833,1.58861,186900001.0
2006-10-06 14:50:00,1.5886,1.5887,1.58834,1.58855,345999993.0
2006-10-06 14:51:00,1.58846,1.58846,1.58805,1.58825,501800008.0
2006-10-06 14:52:00,1.58886,1.58974,1.5888,1.58974,211000000.0
2006-10-06 14:53:00,1.58955,1.58974,1.58902,1.5891,206099997.0
2006-10-06 14:54:00,1.589,1.58915,1.58884,1.58897,340699999.0
2006-10-06 14:55:00,1.58878,1.58895,1.58874,1.58885,220500003.0
2006-10-06 14:56:00,1.589,1.589,1.58795,1.58804,234299999.0
2006-10-06 14:57:00,1.58807,1.58848,1.58806,1.58834,415700003.0
2006-10-06 14:58:00,1.5885,1.58861,1.58824,1.58827,326900001.0
2006-10-06 14:59:00,1.58815,1.58826,1.58798,1.5882,436200003.0
2006-10-06 15:00:00,1.58814,1.58822,1.58804,1.58818,245900002.0
2006-10-06 15:01:00,1.58821,1.58843,1.58818,1.58834,383000005.0
2006-10-06 15:02:00,1.58855,1.58862,1.58833,1.58839,496300000.0
2006-10-06 15:03:00,1.58833,1.58844,1.58829,1.58839,338900001.0
2006-10-06 15:04:00,1.58815,1.58832,1.58806,1.5882,292400003.0
2006-10-06 15:05:00,1.58804,1.5883,1.58795,1.58815,369500004.0
2006-10-06 15:06:00,1.5882,1.58828,1.58804,1.58825,345600001.0
2006-10-06 15:07:00,1.58822,1.58857,1.58822,1.58856,215500001.0
2006-10-06 15:08:00,1.58858,1.58858,1.58804,1.58804,121400000.0
2006-10-06 15:09:00,1.58812,1.58825,1.58805,1.58813,143700001.0
2006-10-06 15:10:00,1.58806,1.58817,1.58794,1.58807,222699996.0
2006-10-06 15:11:00,1.58822,1.58832,1.5881,1.58819,384399997.0
2006-10-06 15:12:00,1.58821,1.58821,1.58794,1.58802,200200001.0
2006-10-06 15:13:00,1.58807,1.58823,1.58801,1.58823,257199998.0
2006-10-06 15:14:00,1.58806,1.58818,1.58797,1.58797,233100001.0
2006-10-06 15:15:00,1.588,1.58814,1.58796,1.58813,352300001.0
2006-10-06 15:16:00,1.58825,1.58829,1.58807,1.58812,470800004.0
2006-10-06 15:17:00,1.58813,1.58822,1.58802,1.58822,274100003.0
2006-10-06 15:18:00,1.58809,1.58831,1.58797,1.58814,311200001.0
2006-10-06 15:19:00,1.5882,1.58825,1.58804,1.58819,314100000.0
2006-10-06 15:20:00,1.58822,1.58831,1.58809,1.58812,416200001.0
2006-10-06 15:21:00,1.58798,1.58815,1.58787,1.58803,186299999.0
2006-10-06 15:22:00,1.58803,1.58821,1.58797,1.58813,350600001.0
2006-10-06 15:23:00,1.58817,1.5883,1.58799,1.58805,456600000.0
2006-10-06 15:24:00,1.58819,1.58828,1.58809,1.58814,313800000.0
2006-10-06 15:25:00,1.58827,1.58827,1.58805,1.58806,198600000.0
2006-10-06 15:26:00,1.58823,1.58823,1.58807,1.58813,150899998.0
2006-10-06 15:27:00,1.58823,1.58823,1.58798,1.58798,261199997.0
2006-10-06 15:28:00,1.58805,1.58824,1.58804,1.58824,212699999.0
2006-10-06 15:29:00,1.58824,1.58841,1.58809,1.58833,332100000.0
2006-10-06 15:30:00,1.58824,1.58846,1.58818,1.58826,265300004.0
2006-10-06 15:31:00,1.58818,1.58835,1.588,1.58828,320599999.0
2006-10-06 15:32:00,1.58828,1.58831,1.58809,1.58824,403399994.0
2006-10-06 15:33:00,1.58813,1.5882,1.58799,1.58818,486800004.0
2006-10-06 15:34:00,1.5881,1.58824,1.58791,1.58804,389600007.0
2006-10-06 15:35:00,1.58813,1.58823,1.58803,1.58811,326300002.0
2006-10-06 15:36:00,1.58804,1.58811,1.58789,1.58798,128900001.0
2006-10-06 15:37:00,1.58801,1.58813,1.5879,1.58803,326600003.0
2006-10-06 15:38:00,1.58809,1.58812,1.58788,1.58792,216600003.0
2006-10-06 15:39:00,1.5881,1.58811,1.58791,1.58797,281199996.0
2006-10-06 15:40:00,1.58799,1.58808,1.58791,1.58791,205200002.0
2006-10-06 15:41:00,1.58786,1.58803,1.58786,1.58803,88699999.0
2006-10-06 15:42:00,1.58795,1.58815,1.58791,1.58815,210399998.0
2006-10-06 15:43:00,1.58809,1.5882,1.58796,1.58814,223000004.0
2006-10-06 15:44:00,1.58801,1.58829,1.58801,1.58829,221200001.0
2006-10-06 15:45:00,1.5882,1.58839,1.58818,1.58818,287799998.0
2006-10-06 15:46:00,1.58833,1.58855,1.58819,1.5884,256800003.0
2006-10-06 15:47:00,1.58863,1.58867,1.58849,1.58855,219900002.0
2006-10-06 15:48:00,1.5886,1.58865,1.5884,1.5885,327400001.0
2006-10-06 15:49:00,1.58855,1.5886,1.58842,1.58853,247999996.0
2006-10-06 15:50:00,1.58836,1.58848,1.58824,1.58847,337900003.0
2006-10-06 15:51:00,1.58847,1.5885,1.58815,1.58815,181000002.0
2006-10-06 15:52:00,1.58831,1.58849,1.58831,1.58833,222899998.0
2006-10-06 15:53:00,1.58838,1.58843,1.58825,1.58826,238300002.0
2006-10-06 15:54:00,1.58854,1.58877,1.5885,1.58877,317900003.0
2006-10-06 15:55:00,1.58875,1.58885,1.58864,1.58876,131099998.0
2006-10-06 15:56:00,1.58864,1.58889,1.58864,1.58885,488500005.0
2006-10-06 15:57:00,1.58863,1.58889,1.58863,1.58875,381499999.0
2006-10-06 15:58:00,1.58867,1.58888,1.58845,1.58872,437499998.0
2006-10-06 15:59:00,1.58853,1.58862,1.58825,1.58842,290299998.0
2006-10-06 16:00:00,1.58838,1.58847,1.5882,1.5884,348900002.0
2006-10-06 16:01:00,1.58837,1.58873,1.58822,1.58861,315599996.0
2006-10-06 16:02:00,1.58873,1.58873,1.58843,1.5886,328100000.0
2006-10-06 16:03:00,1.5884,1.5886,1.58831,1.5886,306500001.0
2006-10-06 16:04:00,1.58837,1.58856,1.58837,1.58839,271400003.0
2006-10-06 16:05:00,1.58844,1.58853,1.58829,1.58841,342800002.0
2006-10-06 16:06:00,1.58824,1.58847,1.58824,1.58845,257999999.0
2006-10-06 16:07:00,1.58826,1.58844,1.58815,1.58822,320800000.0
2006-10-06 16:08:00,1.58815,1.58833,1.58815,1.58833,72200002.0
2006-10-06 16:09:00,1.58828,1.58838,1.58821,1.58824,288200003.0
2006-10-06 16:10:00,1.58826,1.58863,1.58814,1.58863,169100001.0
2006-10-06 16:11:00,1.58869,1.58869,1.58827,1.58827,267600000.0
2006-10-06 16:12:00,1.58831,1.58847,1.58823,1.58825,298499995.0
2006-10-06 16:13:00,1.58825,1.58853,1.58805,1.58826,356199999.0
2006-10-06 16:14:00,1.5884,1.58851,1.5881,1.58843,342100006.0
2006-10-06 16:15:00,1.58831,1.58846,1.58808,1.58825,231600002.0
2006-10-06 16:16:00,1.5883,1.58847,1.58822,1.58832,538299996.0
2006-10-06 16:17:00,1.58833,1.58843,1.58825,1.58833,203799999.0
2006-10-06 16:18:00,1.58832,1.58852,1.58827,1.58852,240700002.0
2006-10-06 16:19:00,1.58835,1.58851,1.58829,1.58833,308699997.0
2006-10-06 16:20:00,1.58836,1.58838,1.58819,1.58819,349999997.0
2006-10-06 16:21:00,1.58839,1.58879,1.58839,1.58879,195599998.0
2006-10-06 16:22:00,1.58854,1.58872,1.58847,1.58863,447699998.0
2006-10-06 16:23:00,1.58867,1.58872,1.58851,1.58854,341400000.0
2006-10-06 16:24:00,1.58853,1.58867,1.58838,1.58846,535500006.0
2006-10-06 16:25:00,1.58855,1.58878,1.58855,1.58878,75600001.0
2006-10-06 16:26:00,1.58855,1.58872,1.58826,1.58869,210700000.0
2006-10-06 16:27:00,1.5886,1.58887,1.5886,1.58871,482399998.0
2006-10-06 16:28:00,1.5886,1.58873,1.58845,1.58858,317699998.0
2006-10-06 16:29:00,1.58878,1.58878,1.58858,1.58866,262700005.0
2006-10-06 16:30:00,1.58828,1.58863,1.58828,1.58857,182600000.0
2006-10-06 16:31:00,1.58839,1.58867,1.58823,1.58867,320499997.0
2006-10-06 16:32:00,1.58868,1.58868,1.58848,1.58866,247799999.0
2006-10-06 16:33:00,1.58852,1.58864,1.58842,1.58843,288300006.0
2006-10-06 16:34:00,1.58852,1.58864,1.58842,1.58852,180600003.0
2006-10-06 16:35:00,1.58846,1.58856,1.58842,1.5885,235800001.0
2006-10-06 16:36:00,1.5884,1.58854,1.58823,1.58823,445700001.0
2006-10-06 16:37:00,1.58835,1.58846,1.58825,1.58835,176599998.0
2006-10-06 16:38:00,1.5883,1.58832,1.58806,1.58815,501100004.0
2006-10-06 16:39:00,1.58831,1.58845,1.58827,1.58828,250800002.0
2006-10-06 16:40:00,1.58834,1.58841,1.58819,1.58832,334299995.0
2006-10-06 16:41:00,1.58838,1.58838,1.58813,1.58813,274700002.0
2006-10-06 16:42:00,1.58821,1.58845,1.58804,1.58833,294500001.0
2006-10-06 16:43:00,1.58838,1.58838,1.58806,1.58806,94400001.0
2006-10-06 16:44:00,1.58844,1.58861,1.58836,1.5885,360700001.0
2006-10-06 16:45:00,1.58828,1.58843,1.58821,1.58837,188699999.0
2006-10-06 16:46:00,1.58828,1.5884,1.58823,1.5884,210400001.0
2006-10-06 16:47:00,1.58847,1.58866,1.58838,1.58856,313099997.0
2006-10-06 16:48:00,1.5887,1.5887,1.58849,1.58853,278400006.0
2006-10-06 16:49:00,1.58838,1.5887,1.58838,1.58861,427000002.0
2006-10-06 16:50:00,1.58835,1.58858,1.58835,1.58837,58100000.0
2006-10-06 16:51:00,1.58819,1.58828,1.58785,1.58785,455899993.0
2006-10-06 16:52:00,1.58808,1.58835,1.58805,1.58828,327900000.0
2006-10-06 16:53:00,1.58832,1.58838,1.58805,1.58805,323199996.0
2006-10-06 16:54:00,1.58786,1.5881,1.58778,1.58789,274600002.0
2006-10-06 16:55:00,1.5879,1.5879,1.58755,1.58764,545100003.0
2006-10-06 16:56:00,1.58764,1.58791,1.58764,1.58786,139899998.0
2006-10-06 16:57:00,1.58788,1.58798,1.58784,1.58792,196600001.0
2006-10-06 16:58:00,1.58771,1.58776,1.58742,1.58742,346600007.0
2006-10-06 16:59:00,1.58736,1.58771,1.58736,1.58752,200500001.0
2006-10-06 17:00:00,1.58738,1.58769,1.58732,1.58769,393500001.0
2006-10-06 17:01:00,1.5877,1.58777,1.58749,1.58769,376499998.0
2006-10-06 17:02:00,1.58773,1.58782,1.58759,1.58782,299399998.0
2006-10-06 17:03:00,1.58786,1.5879,1.58763,1.58763,291400004.0
2006-10-06 17:04:00,1.58769,1.58792,1.58752,1.58772,240099999.0
2006-10-06 17:05:00,1.58784,1.58784,1.58763,1.58763,360199999.0
2006-10-06 17:06:00,1.58766,1.58775,1.58755,1.58763,177600005.0
2006-10-06 17:07:00,1.58768,1.58778,1.58764,1.58775,229600002.0
2006-10-06 17:08:00,1.58778,1.58789,1.58765,1.58781,333400001.0
2006-10-06 17:09:00,1.58773,1.58786,1.58772,1.58776,222300006.0
2006-10-06 17:10:00,1.58774,1.5878,1.58758,1.58758,230300003.0
2006-10-06 17:11:00,1.58783,1.58783,1.58753,1.58753,109499998.0
2006-10-06 17:12:00,1.58767,1.5879,1.58757,1.5878,365900003.0
2006-10-06 17:13:00,1.58788,1.58796,1.58767,1.58787,413200003.0
2006-10-06 17:14:00,1.58788,1.58796,1.58774,1.5879,227200003.0
2006-10-06 17:15:00,1.58783,1.58792,1.58761,1.58761,145500000.0
2006-10-06 17:16:00,1.58778,1.58799,1.58765,1.58784,464500002.0
2006-10-06 17:17:00,1.58784,1.58802,1.58775,1.58789,228999996.0
2006-10-06 17:18:00,1.58766,1.58796,1.58766,1.58788,322500000.0
2006-10-06 17:19:00,1.58785,1.58793,1.58776,1.58781,143000001.0
2006-10-06 17:20:00,1.58765,1.58777,1.58755,1.58764,444499999.0
2006-10-06 17:21:00,1.58768,1.58785,1.58759,1.58784,383199996.0
2006-10-06 17:22:00,1.58787,1.58797,1.58763,1.58791,365099994.0
2006-10-06 17:23:00,1.58796,1.58804,1.58785,1.58789,352300002.0
2006-10-06 17:24:00,1.58809,1.58817,1.58793,1.58793,314000005.0
2006-10-06 17:25:00,1.58803,1.58815,1.58797,1.58802,334199997.0
2006-10-06 17:26:00,1.58807,1.58818,1.58789,1.58794,389400000.0
2006-10-06 17:27:00,1.58809,1.58831,1.58809,1.58823,249300003.0
2006-10-06 17:28:00,1.58817,1.5882,1.58796,1.58802,360900003.0
2006-10-06 17:29:00,1.58818,1.58838,1.58815,1.58838,189300001.0
2006-10-06 17:30:00,1.5883,1.58849,1.5882,1.58842,148100001.0
2006-10-06 17:31:00,1.58836,1.58839,1.58808,1.58808,539200001.0
2006-10-06 17:32:00,1.58813,1.58822,1.58792,1.58822,369399999.0
2006-10-06 17:33:00,1.58823,1.58829,1.58808,1.58817,344300001.0
2006-10-06 17:34:00,1.58805,1.58835,1.58802,1.58814,198100000.0
2006-10-06 17:35:00,1.58819,1.58831,1.58803,1.58822,312799996.0
2006-10-06 17:36:00,1.58786,1.58818,1.58786,1.58818,393900000.0
2006-10-06 17:37:00,1.58807,1.58812,1.58793,1.58799,156699999.0
2006-10-06 17:38:00,1.58795,1.58814,1.58794,1.5881,378200003.0
2006-10-06 17:39:00,1.58798,1.58819,1.58791,1.58797,516899997.0
2006-10-06 17:40:00,1.58804,1.58819,1.58786,1.58809,241200004.0
2006-10-06 17:41:00,1.58831,1.58831,1.5881,1.5881,276600000.0
2006-10-06 17:42:00,1.58832,1.58832,1.58813,1.58821,78600001.0
2006-10-06 17:43:00,1.58815,1.58835,1.58801,1.58811,356900003.0
2006-10-06 17:44:00,1.58797,1.58837,1.58797,1.58828,300000002.0
2006-10-06 17:45:00,1.58806,1.58826,1.58805,1.5882,353700002.0
2006-10-06 17:46:00,1.58814,1.58823,1.58797,1.58816,421000002.0
2006-10-06 17:47:00,1.58823,1.58832,1.58819,1.58819,388700004.0
2006-10-06 17:48:00,1.58825,1.58852,1.58821,1.58834,146500004.0
2006-10-06 17:49:00,1.58836,1.58859,1.58829,1.58857,479899998.0
2006-10-06 17:50:00,1.58858,1.58873,1.58851,1.58851,390099994.0
2006-10-06 17:51:00,1.58857,1.58873,1.58854,1.58873,166999999.0
2006-10-06 17:52:00,1.58873,1.58873,1.58845,1.58861,233699999.0
2006-10-06 17:53:00,1.58844,1.58868,1.58842,1.58855,446500000.0
2006-10-06 17:54:00,1.58839,1.58853,1.58822,1.58836,377800005.0
2006-10-06 17:55:00,1.58852,1.58863,1.58842,1.58857,286600000.0
2006-10-06 17:56:00,1.58835,1.58847,1.58813,1.58824,222200002.0
2006-10-06 17:57:00,1.58826,1.58835,1.58813,1.58824,255799995.0
2006-10-06 17:58:00,1.58827,1.58838,1.58814,1.58819,386799999.0
2006-10-06 17:59:00,1.58837,1.58846,1.58827,1.58831,331000003.0
2006-10-06 18:00:00,1.5884,1.58853,1.58839,1.58847,211899998.0
2006-10-06 18:01:00,1.5885,1.5886,1.5884,1.5885,1859900012.0
2006-10-06 18:02:00,1.5886,1.5886,1.5884,1.5886,1859900012.0
2006-10-06 18:04:00,1.5885,1.5886,1.5884,1.5884,1859900012.0
2006-10-06 18:05:00,1.5885,1.5886,1.5884,1.5884,1859900012.0
2006-10-06 18:06:00,1.5885,1.5886,1.5885,1.5886,1859900012.0
2006-10-06 18:07:00,1.5885,1.5885,1.5884,1.5885,1859900012.0
2006-10-06 18:08:00,1.5884,1.5885,1.5884,1.5885,1859900012.0
2006-10-06 18:09:00,1.58843,1.58873,1.58843,1.58868,1859900012.0
2006-10-06 18:10:00,1.5888,1.5888,1.5888,1.5888,1420800007.0
2006-10-06 18:11:00,1.58869,1.58885,1.58854,1.58878,1420800007.0
2006-10-06 18:12:00,1.58883,1.58883,1.58865,1.58866,2035999997.0
2006-10-06 18:13:00,1.58877,1.58877,1.58851,1.58851,1457999989.0
2006-10-06 18:15:00,1.58855,1.58872,1.58849,1.58871,1138999991.0
2006-10-06 18:16:00,1.5886,1.5888,1.5886,1.5886,1782300008.0
2006-10-06 18:17:00,1.58875,1.58877,1.58848,1.58864,1782300008.0
2006-10-06 18:18:00,1.5887,1.58885,1.58853,1.58867,753700001.0
2006-10-06 18:19:00,1.58872,1.58885,1.58851,1.58875,2127499997.0
2006-10-06 18:21:00,1.58878,1.58889,1.58866,1.58877,708999994.0
2006-10-06 18:22:00,1.58862,1.5888,1.58859,1.5888,752100003.0
2006-10-06 18:24:00,1.5889,1.589,1.5888,1.5888,1023700001.0
2006-10-06 18:25:00,1.5886,1.5888,1.5886,1.5888,1023700001.0
2006-10-06 18:27:00,1.58881,1.58894,1.58859,1.58882,1023700001.0
2006-10-06 18:29:00,1.58861,1.5888,1.58859,1.58871,1532100014.0
2006-10-06 18:30:00,1.58867,1.58874,1.5885,1.5885,954400000.0
2006-10-06 18:31:00,1.58859,1.58859,1.58839,1.58855,1006300003.0
2006-10-06 18:32:00,1.58859,1.58868,1.58844,1.58844,1299300001.0
2006-10-06 18:33:00,1.58863,1.58871,1.58841,1.58851,1905200006.0
2006-10-06 18:34:00,1.5885,1.5886,1.5883,1.5885,2049600006.0
2006-10-06 18:35:00,1.58847,1.58866,1.58845,1.58856,2049600006.0
2006-10-06 18:36:00,1.58859,1.58859,1.58825,1.58836,1404300002.0
2006-10-06 18:37:00,1.58848,1.58855,1.58833,1.58848,1966300003.0
2006-10-06 18:38:00,1.58852,1.5886,1.58838,1.58839,1551300009.0
2006-10-06 18:39:00,1.5886,1.58868,1.5885,1.5886,1806000021.0
2006-10-06 18:41:00,1.58844,1.58879,1.58844,1.5886,847000001.0
2006-10-06 18:42:00,1.5886,1.5887,1.58847,1.58856,1327199999.0
2006-10-06 18:43:00,1.58861,1.58864,1.58851,1.58856,503200001.0
2006-10-06 18:44:00,1.58861,1.58876,1.58846,1.58846,782799996.0
2006-10-06 18:45:00,1.58835,1.58859,1.588,1.58828,536000002.0
2006-10-06 18:46:00,1.58845,1.58859,1.58829,1.58846,304000003.0
2006-10-06 18:47:00,1.58825,1.58859,1.58821,1.58846,125800002.0
2006-10-06 18:48:00,1.58845,1.58863,1.58838,1.58859,1115600006.0
2006-10-06 18:49:00,1.58867,1.58868,1.58852,1.5886,347199999.0
2006-10-06 18:50:00,1.58848,1.58863,1.58836,1.58848,631400003.0
2006-10-06 18:51:00,1.58863,1.58878,1.5885,1.5885,1524300012.0
2006-10-06 18:52:00,1.58855,1.58874,1.58842,1.58867,1565500005.0
2006-10-06 18:53:00,1.58862,1.58875,1.5885,1.58874,1154100004.0
2006-10-06 18:54:00,1.58858,1.58882,1.58852,1.58857,725800012.0
2006-10-06 18:55:00,1.58859,1.58862,1.58844,1.58844,1549900010.0
2006-10-06 18:56:00,1.58856,1.58863,1.58844,1.58857,1148199989.0
2006-10-06 18:57:00,1.58857,1.58863,1.58845,1.58856,778499996.0
2006-10-06 18:58:00,1.58862,1.58886,1.58852,1.58852,945600005.0
2006-10-06 18:59:00,1.58842,1.58872,1.58841,1.5886,1900999994.0
2006-10-06 19:00:00,1.5885,1.58874,1.58844,1.58874,297200003.0
2006-10-06 19:01:00,1.58868,1.58875,1.58852,1.58872,304500002.0
2006-10-06 19:02:00,1.58863,1.58867,1.58839,1.58843,746200001.0
2006-10-06 19:03:00,1.58854,1.58865,1.58846,1.5885,387700002.0
2006-10-06 19:04:00,1.58857,1.58857,1.58835,1.58835,196699996.0
2006-10-06 19:05:00,1.58842,1.58852,1.5883,1.58849,643400003.0
2006-10-06 19:06:00,1.58853,1.5886,1.58837,1.58837,2112400017.0
2006-10-06 19:07:00,1.58829,1.58844,1.58811,1.58825,865900001.0
2006-10-06 19:08:00,1.58828,1.5883,1.58809,1.58816,1677600005.0
2006-10-06 19:09:00,1.58816,1.5883,1.58805,1.58826,1226799998.0
2006-10-06 19:10:00,1.58818,1.58845,1.58818,1.58845,1086800007.0
2006-10-06 19:11:00,1.58847,1.58859,1.58833,1.58849,1256500007.0
2006-10-06 19:12:00,1.58844,1.5886,1.5883,1.58856,824000000.0
2006-10-06 19:13:00,1.5885,1.58866,1.58848,1.58866,455000001.0
2006-10-06 19:14:00,1.5886,1.58873,1.58851,1.58866,235200000.0
2006-10-06 19:15:00,1.58872,1.58872,1.58846,1.5885,1160100002.0
2006-10-06 19:16:00,1.58852,1.58879,1.58848,1.58848,475100001.0
2006-10-06 19:17:00,1.58851,1.58875,1.58821,1.58825,748400003.0
2006-10-06 19:18:00,1.58854,1.58868,1.58841,1.58851,676000002.0
2006-10-06 19:19:00,1.58848,1.58858,1.58838,1.58847,1181300006.0
2006-10-06 19:20:00,1.58846,1.58853,1.58816,1.58841,1062299995.0
2006-10-06 19:21:00,1.58828,1.5885,1.58828,1.5884,885900006.0
2006-10-06 19:22:00,1.58826,1.58849,1.58819,1.58836,279699999.0
2006-10-06 19:23:00,1.58829,1.5884,1.5882,1.58835,721600000.0
2006-10-06 19:24:00,1.58835,1.5885,1.58819,1.5884,607200007.0
2006-10-06 19:25:00,1.58851,1.58854,1.5883,1.58831,1003599999.0
2006-10-06 19:26:00,1.58847,1.58848,1.58819,1.58839,919900001.0
2006-10-06 19:27:00,1.58813,1.58839,1.58787,1.58817,1511200011.0
2006-10-06 19:28:00,1.58826,1.58845,1.58826,1.58838,436800000.0
2006-10-06 19:29:00,1.58838,1.58845,1.58816,1.58816,811800002.0
2006-10-06 19:30:00,1.5885,1.5885,1.5885,1.5885,1346000015.0
2006-10-06 19:31:00,1.58852,1.58852,1.58824,1.58826,1346000015.0
2006-10-06 19:32:00,1.58838,1.58855,1.58828,1.58828,730100003.0
2006-10-06 19:33:00,1.58829,1.58849,1.58829,1.58845,827800004.0
2006-10-06 19:34:00,1.58837,1.5885,1.58826,1.58838,1715000002.0
2006-10-06 19:35:00,1.58837,1.58854,1.58823,1.58844,754899998.0
2006-10-06 19:36:00,1.58843,1.58846,1.58817,1.58823,719599998.0
2006-10-06 19:37:00,1.5884,1.58847,1.58833,1.5884,337900004.0
2006-10-06 19:38:00,1.5883,1.58845,1.5883,1.58833,660900004.0
2006-10-06 19:39:00,1.58838,1.58845,1.58814,1.58832,1324000007.0
2006-10-06 19:40:00,1.58839,1.58839,1.5882,1.5882,535200001.0
2006-10-06 19:41:00,1.58837,1.58839,1.58826,1.58829,372200001.0
2006-10-06 19:42:00,1.58847,1.58847,1.58828,1.58842,680200004.0
2006-10-06 19:43:00,1.58841,1.58848,1.5883,1.5884,435899997.0
2006-10-06 19:44:00,1.58845,1.58847,1.58827,1.5883,1113200003.0
2006-10-06 19:45:00,1.58828,1.58845,1.58822,1.58845,274600002.0
2006-10-06 19:46:00,1.58834,1.58842,1.58816,1.5883,728799997.0
2006-10-06 19:47:00,1.58813,1.58848,1.58813,1.58848,244500000.0
2006-10-06 19:48:00,1.58844,1.58858,1.58838,1.58841,524899997.0
2006-10-06 19:49:00,1.58849,1.58859,1.58838,1.5885,1510000002.0
2006-10-06 19:50:00,1.58837,1.58853,1.58826,1.58845,112300000.0
2006-10-06 19:51:00,1.58853,1.58864,1.5884,1.58853,459400001.0
2006-10-06 19:52:00,1.58865,1.58865,1.5885,1.58858,337000000.0
2006-10-06 19:53:00,1.58855,1.58865,1.58839,1.58857,546700005.0
2006-10-06 19:54:00,1.58847,1.58862,1.58841,1.58851,443200001.0
2006-10-06 19:55:00,1.58847,1.58855,1.58834,1.58847,529299995.0
2006-10-06 19:56:00,1.5885,1.58855,1.5883,1.5884,1202300007.0
2006-10-06 19:57:00,1.58839,1.58851,1.58828,1.58843,1531799990.0
2006-10-06 19:58:00,1.58833,1.58857,1.58833,1.58847,1955800014.0
2006-10-06 19:59:00,1.58831,1.5886,1.58831,1.58857,861000001.0
2006-10-06 20:00:00,1.58858,1.58863,1.58844,1.58856,562600000.0
2006-10-06 20:01:00,1.5886,1.58865,1.5884,1.58857,828099992.0
2006-10-06 20:02:00,1.58843,1.5886,1.58838,1.5886,441900000.0
2006-10-06 20:03:00,1.5885,1.58865,1.5885,1.58865,166299999.0
2006-10-06 20:04:00,1.5886,1.5886,1.58845,1.58852,291500005.0
2006-10-06 20:05:00,1.5884,1.58873,1.58836,1.58852,437900004.0
2006-10-06 20:06:00,1.58851,1.58862,1.58851,1.58857,414099998.0
2006-10-06 20:07:00,1.5885,1.58857,1.58835,1.58844,168700002.0
2006-10-06 20:08:00,1.58847,1.58853,1.58833,1.58835,1362400003.0
2006-10-06 20:09:00,1.58848,1.58861,1.58836,1.58848,428300007.0
2006-10-06 20:10:00,1.58834,1.58847,1.58826,1.58838,328199999.0
2006-10-06 20:11:00,1.58825,1.58839,1.58822,1.58822,944799994.0
2006-10-06 20:12:00,1.58827,1.58835,1.58814,1.58821,236800000.0
2006-10-06 20:13:00,1.58826,1.58837,1.58815,1.5882,1848100005.0
2006-10-06 20:14:00,1.58827,1.5883,1.58812,1.58814,452100002.0
2006-10-06 20:15:00,1.58821,1.58832,1.58811,1.58825,1163600002.0
2006-10-06 20:16:00,1.58835,1.58838,1.58822,1.58822,1633199993.0
2006-10-06 20:17:00,1.58829,1.5884,1.58822,1.5884,318700000.0
2006-10-06 20:18:00,1.58836,1.58836,1.58814,1.58814,385600008.0
2006-10-06 20:21:00,1.58827,1.58832,1.58814,1.58823,616099998.0
2006-10-06 20:22:00,1.58828,1.5884,1.58821,1.58836,432700001.0
2006-10-06 20:23:00,1.58824,1.58837,1.58811,1.58822,1123100007.0
2006-10-06 20:24:00,1.58824,1.58832,1.58803,1.58828,414500004.0
2006-10-06 20:25:00,1.58819,1.58836,1.58812,1.58824,1135300007.0
2006-10-06 20:26:00,1.58825,1.58825,1.58813,1.58814,276499999.0
2006-10-06 20:27:00,1.58823,1.58823,1.58804,1.58811,469899994.0
2006-10-06 20:28:00,1.5881,1.5883,1.5881,1.5883,1843200014.0
2006-10-06 20:29:00,1.58809,1.58817,1.58784,1.58803,1843200014.0
2006-10-06 20:30:00,1.5883,1.5883,1.5883,1.5883,477999998.0
2006-10-06 20:31:00,1.5882,1.5882,1.5882,1.5882,477999998.0
2006-10-06 20:32:00,1.5881,1.5882,1.5881,1.5882,477999998.0
2006-10-06 20:33:00,1.5881,1.58815,1.58788,1.58788,477999998.0
2006-10-06 20:34:00,1.58803,1.5881,1.58786,1.5879,475000002.0
2006-10-06 20:35:00,1.58792,1.58817,1.58792,1.58817,450299996.0
2006-10-06 20:36:00,1.58763,1.58814,1.58763,1.58809,659800000.0
2006-10-06 20:37:00,1.58818,1.58828,1.588,1.58815,939000004.0
2006-10-06 20:38:00,1.588,1.5882,1.58796,1.58815,2126100009.0
2006-10-06 20:39:00,1.58812,1.58815,1.58794,1.58796,1254600005.0
2006-10-06 20:40:00,1.5881,1.58825,1.588,1.58815,1246800008.0
2006-10-06 20:41:00,1.58802,1.58816,1.58785,1.58812,551000004.0
2006-10-06 20:42:00,1.58795,1.58817,1.5879,1.58809,216500003.0
2006-10-06 20:43:00,1.58809,1.58827,1.588,1.58815,781100000.0
2006-10-06 20:44:00,1.58799,1.5882,1.58796,1.58813,1261100003.0
2006-10-06 20:45:00,1.58815,1.5882,1.588,1.588,934999988.0
2006-10-06 20:46:00,1.58818,1.58825,1.58794,1.58816,205000001.0
2006-10-06 20:47:00,1.58806,1.58818,1.58796,1.58812,751600000.0
2006-10-06 20:48:00,1.58808,1.58824,1.58794,1.588,1421200018.0
2006-10-06 20:49:00,1.58792,1.5882,1.58792,1.5882,737900001.0
2006-10-06 20:50:00,1.58803,1.58829,1.5875,1.58806,1870899985.0
2006-10-06 20:51:00,1.58814,1.58825,1.58808,1.5882,397700003.0
2006-10-06 20:52:00,1.58817,1.58825,1.58797,1.58818,1343699999.0
2006-10-06 20:53:00,1.58818,1.58826,1.58786,1.58805,1581100002.0
2006-10-06 20:54:00,1.58799,1.5882,1.58799,1.58815,745199999.0
2006-10-06 20:55:00,1.58806,1.5882,1.58806,1.5882,544199996.0
2006-10-06 21:00:00,1.5882,1.5883,1.5882,1.5882,1363899995.0
2006-10-06 21:01:00,1.5883,1.5883,1.5883,1.5883,1363899995.0
2006-10-06 21:02:00,1.58773,1.58823,1.58742,1.58806,1363899995.0
2006-10-06 21:03:00,1.58807,1.58825,1.58799,1.58812,1449200004.0
2006-10-06 21:04:00,1.58813,1.58813,1.58795,1.58796,238800003.0
2006-10-06 21:05:00,1.58804,1.58825,1.58797,1.5882,829500002.0
2006-10-06 21:06:00,1.58817,1.58846,1.588,1.58844,543600009.0
2006-10-06 21:07:00,1.5885,1.5885,1.58837,1.5884,350800003.0
2006-10-06 21:08:00,1.58839,1.58855,1.58833,1.58855,232500000.0
2006-10-06 21:09:00,1.58849,1.58849,1.58832,1.58832,548900002.0
2006-10-06 21:10:00,1.58853,1.58853,1.58838,1.58845,922200006.0
2006-10-06 21:11:00,1.58848,1.58851,1.58832,1.58851,879399998.0
2006-10-06 21:12:00,1.58853,1.58853,1.58834,1.58846,267300001.0
2006-10-06 21:13:00,1.58848,1.58853,1.58832,1.58845,904500000.0
2006-10-06 21:14:00,1.58841,1.58855,1.58828,1.58855,826100003.0
2006-10-06 21:15:00,1.58841,1.58851,1.58806,1.58819,796200006.0
2006-10-06 21:16:00,1.5882,1.58835,1.58797,1.58815,686900000.0
2006-10-06 21:17:00,1.58813,1.58833,1.58809,1.5882,1528499996.0
2006-10-06 21:18:00,1.58817,1.58825,1.58796,1.58813,564000005.0
2006-10-06 21:19:00,1.588,1.5881,1.58773,1.58799,639299994.0
2006-10-06 21:22:00,1.58808,1.58839,1.58807,1.58835,1712800010.0
2006-10-06 21:23:00,1.58818,1.58831,1.58799,1.5882,1150399999.0
2006-10-06 21:24:00,1.58817,1.58837,1.58814,1.58826,587599994.0
2006-10-06 21:25:00,1.58829,1.58846,1.58801,1.58835,1121500001.0
2006-10-06 21:26:00,1.58825,1.5884,1.58825,1.5884,702900006.0
2006-10-06 21:27:00,1.58836,1.58843,1.58823,1.58835,602199993.0
2006-10-06 21:28:00,1.58831,1.5884,1.58806,1.58806,750700001.0
2006-10-06 21:29:00,1.58817,1.58822,1.58798,1.58807,611599992.0
2006-10-06 21:30:00,1.58804,1.58817,1.58796,1.5881,386200007.0
2006-10-06 21:31:00,1.58794,1.5881,1.5879,1.5881,705400001.0
2006-10-06 21:32:00,1.58814,1.58819,1.58789,1.58792,2088499996.0
2006-10-06 21:33:00,1.58814,1.58827,1.58806,1.58821,337100000.0
2006-10-06 21:34:00,1.5882,1.58825,1.58809,1.5881,1131799998.0
2006-10-06 21:35:00,1.5882,1.58825,1.58809,1.5881,990299996.0
2006-10-06 21:36:00,1.58825,1.58825,1.58806,1.5881,219099997.0
2006-10-06 21:37:00,1.5882,1.58825,1.58805,1.58805,310000002.0
2006-10-06 21:38:00,1.58818,1.58825,1.58802,1.58825,366900003.0
2006-10-06 21:39:00,1.5881,1.58824,1.58808,1.58817,124699998.0
2006-10-06 21:40:00,1.58797,1.5883,1.5878,1.58796,665400004.0
2006-10-06 21:41:00,1.5881,1.58818,1.58791,1.58806,745400002.0
2006-10-06 21:42:00,1.5882,1.58825,1.58806,1.58806,478000001.0
2006-10-06 21:43:00,1.58815,1.58822,1.58764,1.58764,1205200011.0
2006-10-06 21:44:00,1.58817,1.58827,1.58807,1.5882,1108600000.0
2006-10-06 21:45:00,1.58804,1.58825,1.58798,1.5882,613299996.0
2006-10-06 21:46:00,1.58814,1.58814,1.58763,1.58793,1079800004.0
2006-10-06 21:47:00,1.5881,1.58828,1.58807,1.5882,1172800001.0
2006-10-06 21:48:00,1.58767,1.58806,1.58764,1.58802,398000004.0
2006-10-06 21:49:00,1.58825,1.58827,1.58805,1.58806,1110100002.0
2006-10-06 21:50:00,1.5882,1.5882,1.58802,1.5881,246699996.0
2006-10-06 21:51:00,1.58819,1.58826,1.58799,1.58803,581500001.0
2006-10-06 21:52:00,1.58811,1.58827,1.58794,1.58807,1596799996.0
2006-10-06 21:53:00,1.5881,1.58822,1.58802,1.5881,401500004.0
2006-10-06 21:54:00,1.58825,1.58825,1.5881,1.5881,272300001.0
2006-10-06 21:55:00,1.58809,1.58823,1.58802,1.58815,513100003.0
2006-10-06 21:56:00,1.58811,1.58819,1.58796,1.5881,579600003.0
2006-10-06 21:57:00,1.588,1.58819,1.588,1.58807,599999999.0
2006-10-06 21:58:00,1.58815,1.58815,1.58799,1.58802,749599992.0
2006-10-06 21:59:00,1.58808,1.58819,1.58798,1.58805,1256500005.0
2006-10-06 22:00:00,1.58802,1.58818,1.588,1.58813,628700000.0
2006-10-06 22:01:00,1.588,1.58807,1.588,1.588,167099999.0
2006-10-06 22:02:00,1.58805,1.58823,1.58793,1.58805,1309900003.0
2006-10-06 22:03:00,1.58808,1.58818,1.58795,1.58818,473500004.0
2006-10-06 22:04:00,1.58817,1.58823,1.58798,1.58815,695199999.0
2006-10-06 22:05:00,1.58827,1.58827,1.58809,1.58818,406500002.0
2006-10-06 22:06:00,1.58815,1.58825,1.588,1.58817,518900006.0
2006-10-06 22:07:00,1.58811,1.58817,1.58796,1.58809,292799998.0
2006-10-06 22:08:00,1.58816,1.58816,1.58797,1.58798,401600000.0
2006-10-06 22:09:00,1.5881,1.5881,1.58792,1.588,609900003.0
2006-10-06 22:10:00,1.58807,1.58815,1.58794,1.58807,187800003.0
2006-10-06 22:11:00,1.58805,1.58813,1.58794,1.58807,229099998.0
2006-10-06 22:12:00,1.58815,1.58815,1.58799,1.5881,686400001.0
2006-10-06 22:13:00,1.58807,1.5881,1.58789,1.58792,212400003.0
2006-10-06 22:14:00,1.5881,1.58815,1.58795,1.588,373000001.0
2006-10-06 22:15:00,1.58792,1.58818,1.58791,1.58807,794800000.0
2006-10-06 22:16:00,1.5879,1.58805,1.5879,1.58805,371700005.0
2006-10-06 22:17:00,1.5881,1.58817,1.5881,1.58817,119100000.0
2006-10-06 22:18:00,1.58805,1.5881,1.5879,1.5879,187300004.0
2006-10-06 22:19:00,1.58783,1.58802,1.58771,1.5879,352500002.0
2006-10-06 22:20:00,1.58778,1.58785,1.58762,1.58773,282500002.0
2006-10-06 22:21:00,1.58777,1.58794,1.58776,1.5879,279600002.0
2006-10-06 22:22:00,1.5879,1.58798,1.58782,1.58782,794499996.0
2006-10-06 22:23:00,1.58793,1.58793,1.58767,1.58767,305400006.0
2006-10-06 22:24:00,1.58763,1.58786,1.58759,1.58774,295299996.0
2006-10-06 22:25:00,1.58777,1.58777,1.58745,1.58745,634599995.0
2006-10-06 22:26:00,1.58768,1.58812,1.58754,1.58786,639700000.0
2006-10-06 22:27:00,1.58756,1.58781,1.5874,1.58765,249799996.0
2006-10-06 22:28:00,1.58773,1.58801,1.58756,1.58772,761099996.0
2006-10-06 22:29:00,1.58782,1.58802,1.58779,1.58797,795799998.0
2006-10-06 22:30:00,1.58795,1.58825,1.58784,1.58799,700400005.0
2006-10-06 22:31:00,1.58813,1.58813,1.58778,1.5879,194900000.0
2006-10-06 22:32:00,1.58793,1.58811,1.58792,1.58806,231799997.0
2006-10-06 22:33:00,1.5874,1.58787,1.58738,1.58787,234300001.0
2006-10-06 22:34:00,1.58808,1.58815,1.58798,1.5881,415700001.0
2006-10-06 22:35:00,1.58818,1.58821,1.58805,1.58805,170899998.0
2006-10-06 22:36:00,1.58806,1.58818,1.58792,1.5881,835500004.0
2006-10-06 22:37:00,1.58807,1.58815,1.58789,1.58799,366700000.0
2006-10-06 22:38:00,1.58788,1.58805,1.5878,1.58805,434599996.0
2006-10-06 22:39:00,1.58778,1.58803,1.58767,1.58803,675200000.0
2006-10-06 22:40:00,1.58792,1.58813,1.58784,1.58812,668300000.0
2006-10-06 22:41:00,1.58804,1.58816,1.58792,1.58799,668300004.0
2006-10-06 22:42:00,1.58804,1.58812,1.5878,1.58794,658999999.0
2006-10-06 22:43:00,1.58787,1.58807,1.58769,1.58805,1360199996.0
2006-10-06 22:44:00,1.588,1.58808,1.58769,1.58791,351199996.0
2006-10-06 22:45:00,1.5881,1.5881,1.5878,1.5878,190999999.0
2006-10-06 22:46:00,1.58805,1.58805,1.5878,1.5878,163899999.0
2006-10-06 22:47:00,1.58788,1.58803,1.58782,1.58797,241200009.0
2006-10-06 22:48:00,1.58798,1.58801,1.58775,1.58782,463800008.0
2006-10-06 22:49:00,1.588,1.58805,1.5878,1.5878,557500001.0
2006-10-06 22:50:00,1.588,1.58804,1.58775,1.5879,257000001.0
2006-10-06 22:51:00,1.58793,1.58795,1.58772,1.58779,574399997.0
2006-10-06 22:52:00,1.58776,1.58793,1.58757,1.58785,425700003.0
2006-10-06 22:53:00,1.58794,1.58794,1.58776,1.58782,302600002.0
2006-10-06 22:54:00,1.58772,1.58787,1.58754,1.58775,375900002.0
2006-10-06 22:55:00,1.58781,1.58781,1.5876,1.5876,207100001.0
2006-10-06 22:56:00,1.58765,1.58785,1.58765,1.58785,38400001.0
2006-10-06 22:57:00,1.58781,1.58789,1.58766,1.58766,231800000.0
2006-10-06 22:58:00,1.58768,1.58782,1.58763,1.5878,281100003.0
2006-10-06 22:59:00,1.58745,1.58768,1.5872,1.5875,432000001.0
2006-10-08 23:00:00,1.58739,1.58756,1.58691,1.58727,207800001.0
2006-10-08 23:01:00,1.58778,1.58784,1.58761,1.58762,402700002.0
2006-10-08 23:02:00,1.58768,1.58788,1.58768,1.58782,381299998.0
2006-10-08 23:03:00,1.58775,1.58792,1.58752,1.58787,493099996.0
2006-10-08 23:04:00,1.58768,1.58777,1.58738,1.58763,617600003.0
2006-10-08 23:05:00,1.58753,1.58769,1.58745,1.58761,388199997.0
2006-10-08 23:06:00,1.58753,1.5877,1.58742,1.58745,450400008.0
2006-10-08 23:07:00,1.58724,1.58753,1.58694,1.58702,476600003.0
2006-10-08 23:08:00,1.58717,1.58779,1.58716,1.58769,213299998.0
2006-10-08 23:09:00,1.58753,1.58771,1.58741,1.58766,412200001.0
2006-10-08 23:10:00,1.58762,1.58762,1.58721,1.58727,287200001.0
2006-10-08 23:11:00,1.58728,1.5877,1.58727,1.58763,319500003.0
2006-10-08 23:12:00,1.58757,1.58771,1.58743,1.58752,347600003.0
2006-10-08 23:13:00,1.5876,1.5876,1.58742,1.58748,242199998.0
2006-10-08 23:14:00,1.58732,1.58758,1.58732,1.58747,254900001.0
2006-10-08 23:15:00,1.58745,1.5879,1.58742,1.58775,297900003.0
2006-10-08 23:16:00,1.58774,1.58795,1.58748,1.58766,543000002.0
2006-10-08 23:17:00,1.58766,1.58784,1.58728,1.58742,533300000.0
2006-10-08 23:18:00,1.58739,1.58781,1.58723,1.58758,448900002.0
2006-10-08 23:19:00,1.58772,1.58796,1.58771,1.58781,239300002.0
2006-10-08 23:20:00,1.58763,1.58777,1.58752,1.5876,323100005.0
2006-10-08 23:21:00,1.58744,1.58778,1.58744,1.58756,289900001.0
2006-10-08 23:22:00,1.58751,1.58764,1.58746,1.58761,207799999.0
2006-10-08 23:23:00,1.58766,1.58787,1.58746,1.58767,365499998.0
2006-10-08 23:24:00,1.58763,1.5878,1.58746,1.58765,363400006.0
2006-10-08 23:25:00,1.58779,1.58786,1.58744,1.58747,375300001.0
2006-10-08 23:26:00,1.5876,1.58776,1.58753,1.58761,302600002.0
2006-10-08 23:27:00,1.58765,1.58772,1.58752,1.58768,395300002.0
2006-10-08 23:28:00,1.58765,1.58774,1.5875,1.58769,474100000.0
2006-10-08 23:29:00,1.58779,1.58808,1.58775,1.58783,336400000.0
2006-10-08 23:30:00,1.5878,1.58795,1.58768,1.58768,350299998.0
2006-10-08 23:31:00,1.58787,1.58805,1.58779,1.58786,412299999.0
2006-10-08 23:32:00,1.58768,1.58801,1.58752,1.58765,527699997.0
2006-10-08 23:33:00,1.58795,1.58798,1.58765,1.58779,238700001.0
2006-10-08 23:34:00,1.58783,1.58808,1.5877,1.58784,356600000.0
2006-10-08 23:35:00,1.58778,1.58814,1.58764,1.58784,322100000.0
2006-10-08 23:36:00,1.58797,1.58798,1.58776,1.58782,468700003.0
2006-10-08 23:37:00,1.58765,1.58785,1.58759,1.58785,165000001.0
2006-10-08 23:38:00,1.58786,1.58798,1.58761,1.58798,312499998.0
2006-10-08 23:39:00,1.58782,1.58797,1.58763,1.58767,258100002.0
2006-10-08 23:40:00,1.58771,1.588,1.58765,1.58767,256000001.0
2006-10-08 23:41:00,1.58779,1.58798,1.58778,1.58798,399600000.0
2006-10-08 23:42:00,1.58783,1.58796,1.58745,1.58755,484100003.0
2006-10-08 23:43:00,1.58775,1.58799,1.58762,1.58772,195500003.0
2006-10-08 23:44:00,1.58786,1.58789,1.58764,1.5878,537099996.0
2006-10-08 23:45:00,1.58773,1.58781,1.58761,1.58774,392199999.0
2006-10-08 23:46:00,1.58775,1.58816,1.58762,1.58779,372000003.0
2006-10-08 23:47:00,1.58775,1.5878,1.58757,1.58758,404500000.0
2006-10-08 23:48:00,1.58747,1.58785,1.58747,1.58777,261600000.0
2006-10-08 23:49:00,1.58781,1.58792,1.58759,1.58768,411399999.0
2006-10-08 23:50:00,1.58768,1.58798,1.58756,1.58798,487200001.0
2006-10-08 23:51:00,1.58782,1.58796,1.58762,1.58767,572100001.0
2006-10-08 23:52:00,1.58766,1.58786,1.58758,1.5877,373999998.0
2006-10-08 23:53:00,1.58765,1.588,1.58744,1.58782,367599998.0
2006-10-08 23:54:00,1.588,1.58813,1.58763,1.58781,331700002.0
2006-10-08 23:55:00,1.58787,1.58801,1.58764,1.58772,160100000.0
2006-10-08 23:56:00,1.58787,1.58811,1.58763,1.58765,388600002.0
2006-10-08 23:57:00,1.58779,1.58808,1.5877,1.5877,209700000.0
2006-10-08 23:58:00,1.58767,1.58784,1.5875,1.5875,284799999.0
2006-10-08 23:59:00,1.58747,1.58772,1.58745,1.58745,249000005.0
2006-10-09 00:00:00,1.58772,1.58772,1.58744,1.58761,312000001.0
2006-10-09 00:01:00,1.5876,1.58776,1.58755,1.58762,221299999.0
2006-10-09 00:02:00,1.58776,1.58793,1.58775,1.5878,271700002.0
2006-10-09 00:03:00,1.58794,1.58794,1.58767,1.58781,353499998.0
2006-10-09 00:04:00,1.58781,1.58791,1.58765,1.58788,342900001.0
2006-10-09 00:05:00,1.58792,1.58802,1.58772,1.58802,344999998.0
2006-10-09 00:06:00,1.58791,1.58801,1.58766,1.58786,270000004.0
2006-10-09 00:07:00,1.58767,1.58785,1.5876,1.58771,495700000.0
2006-10-09 00:08:00,1.58785,1.58785,1.58764,1.58775,199600000.0
2006-10-09 00:09:00,1.58788,1.58804,1.58766,1.58768,436099999.0
2006-10-09 00:10:00,1.58777,1.58791,1.5877,1.58781,241100002.0
2006-10-09 00:11:00,1.58774,1.58789,1.58756,1.58765,558899998.0
2006-10-09 00:12:00,1.58754,1.58781,1.5873,1.5876,323400002.0
2006-10-09 00:13:00,1.58743,1.58775,1.58732,1.58736,347500000.0
2006-10-09 00:14:00,1.58781,1.58793,1.58769,1.58776,426899999.0
2006-10-09 00:15:00,1.58785,1.5879,1.58777,1.5879,120100000.0
2006-10-09 00:16:00,1.58775,1.58776,1.58731,1.58776,438000004.0
2006-10-09 00:17:00,1.58794,1.58809,1.58779,1.58783,557799997.0
2006-10-09 00:18:00,1.58727,1.58813,1.58714,1.58807,583100000.0
2006-10-09 00:19:00,1.58805,1.58805,1.58778,1.58802,139100000.0
2006-10-09 00:20:00,1.5878,1.58796,1.58767,1.58772,621600001.0
2006-10-09 00:21:00,1.58788,1.58815,1.58781,1.58788,398500001.0
2006-10-09 00:22:00,1.58782,1.58794,1.58771,1.58778,424300005.0
2006-10-09 00:23:00,1.58773,1.5879,1.58773,1.5879,273199999.0
2006-10-09 00:24:00,1.58773,1.58789,1.58758,1.58763,420500006.0
2006-10-09 00:25:00,1.58791,1.58811,1.58784,1.58803,797599993.0
2006-10-09 00:26:00,1.58807,1.58815,1.58789,1.58789,245700003.0
2006-10-09 00:27:00,1.58795,1.58801,1.58766,1.58776,287299997.0
2006-10-09 00:28:00,1.58799,1.58813,1.58788,1.58813,412300003.0
2006-10-09 00:29:00,1.58796,1.58806,1.58788,1.58788,250900001.0
2006-10-09 00:30:00,1.58807,1.58812,1.58791,1.58802,411500000.0
2006-10-09 00:31:00,1.588,1.58808,1.58791,1.588,198299998.0
2006-10-09 00:32:00,1.58786,1.58804,1.58779,1.58779,194700000.0
2006-10-09 00:33:00,1.58793,1.58801,1.58784,1.58799,262800001.0
2006-10-09 00:34:00,1.58753,1.58786,1.58747,1.58786,648200003.0
2006-10-09 00:35:00,1.58785,1.58798,1.58772,1.58772,320400004.0
2006-10-09 00:36:00,1.58765,1.58786,1.58764,1.58773,330200005.0
2006-10-09 00:37:00,1.58784,1.58795,1.5877,1.58772,170599999.0
2006-10-09 00:38:00,1.58775,1.58806,1.5877,1.58798,266199999.0
2006-10-09 00:39:00,1.58797,1.58803,1.58784,1.58803,210099997.0
2006-10-09 00:40:00,1.58791,1.58805,1.58783,1.58786,319700002.0
2006-10-09 00:41:00,1.588,1.58805,1.58784,1.58793,195499999.0
2006-10-09 00:42:00,1.58802,1.58802,1.58776,1.58787,438500003.0
2006-10-09 00:43:00,1.58784,1.58795,1.58767,1.58795,620399999.0
2006-10-09 00:44:00,1.58779,1.58794,1.58765,1.58778,361000002.0
2006-10-09 00:45:00,1.58779,1.58788,1.58769,1.58783,415700001.0
2006-10-09 00:46:00,1.58785,1.58795,1.5877,1.58777,542700000.0
2006-10-09 00:47:00,1.58753,1.58811,1.58753,1.58806,333200001.0
2006-10-09 00:48:00,1.58788,1.58798,1.5878,1.5879,411300001.0
2006-10-09 00:49:00,1.58785,1.58785,1.58767,1.58774,277000000.0
2006-10-09 00:50:00,1.5877,1.58774,1.58747,1.58767,707700003.0
2006-10-09 00:51:00,1.5876,1.58778,1.58744,1.58769,342799996.0
2006-10-09 00:52:00,1.5878,1.58786,1.58759,1.58773,274899997.0
2006-10-09 00:53:00,1.58799,1.58805,1.58765,1.58765,187800002.0
2006-10-09 00:54:00,1.58778,1.58787,1.58764,1.58776,459600001.0
2006-10-09 00:55:00,1.58773,1.58789,1.58761,1.58788,569699999.0
2006-10-09 00:56:00,1.5879,1.5879,1.58766,1.58766,274100003.0
2006-10-09 00:57:00,1.5876,1.58808,1.5876,1.58797,522199998.0
2006-10-09 00:58:00,1.58768,1.58786,1.5875,1.58773,323900003.0
2006-10-09 00:59:00,1.5877,1.58792,1.58761,1.58761,367699997.0
2006-10-09 01:00:00,1.58775,1.58802,1.58775,1.58802,276699999.0
2006-10-09 01:01:00,1.58793,1.58822,1.58775,1.58799,360300002.0
2006-10-09 01:02:00,1.58791,1.58811,1.58778,1.58802,445300000.0
2006-10-09 01:03:00,1.588,1.588,1.58777,1.58792,243599998.0
2006-10-09 01:04:00,1.58786,1.58802,1.58772,1.58802,501300003.0
2006-10-09 01:05:00,1.5878,1.58801,1.58771,1.58796,289100000.0
2006-10-09 01:06:00,1.58762,1.58803,1.58746,1.58771,334600004.0
2006-10-09 01:07:00,1.58805,1.58808,1.58787,1.58802,170099999.0
2006-10-09 01:08:00,1.5881,1.5881,1.58792,1.58804,545800009.0
2006-10-09 01:09:00,1.58778,1.58785,1.58746,1.58765,199000001.0
2006-10-09 01:10:00,1.58804,1.58813,1.58792,1.58792,512600003.0
2006-10-09 01:11:00,1.58809,1.58815,1.58792,1.58792,334599999.0
2006-10-09 01:12:00,1.58801,1.58811,1.5879,1.58792,454199998.0
2006-10-09 01:13:00,1.58797,1.58815,1.58783,1.58783,449300002.0
2006-10-09 01:14:00,1.58812,1.58828,1.58805,1.58813,418500003.0
2006-10-09 01:15:00,1.58827,1.58827,1.58782,1.58786,301400000.0
2006-10-09 01:16:00,1.58762,1.58802,1.58752,1.58802,192000003.0
2006-10-09 01:17:00,1.58798,1.58832,1.58761,1.58761,519600002.0
2006-10-09 01:18:00,1.5878,1.58803,1.58764,1.5877,417600004.0
2006-10-09 01:19:00,1.58812,1.5882,1.58781,1.58789,412599999.0
2006-10-09 01:20:00,1.58823,1.58823,1.58802,1.58816,305900001.0
2006-10-09 01:21:00,1.5881,1.5882,1.58794,1.58806,317699998.0
2006-10-09 01:22:00,1.58817,1.58824,1.58802,1.58817,328099995.0
2006-10-09 01:23:00,1.58825,1.58825,1.58808,1.58818,198799999.0
2006-10-09 01:24:00,1.58801,1.58822,1.58799,1.58816,315600002.0
2006-10-09 01:25:00,1.58818,1.58818,1.58765,1.58799,310000002.0
2006-10-09 01:26:00,1.58815,1.58825,1.58811,1.58815,231700001.0
2006-10-09 01:27:00,1.58806,1.58825,1.58806,1.5882,437999997.0
2006-10-09 01:28:00,1.58814,1.58819,1.58797,1.5881,357099998.0
2006-10-09 01:29:00,1.58813,1.58822,1.58802,1.5881,180300002.0
2006-10-09 01:30:00,1.58822,1.5883,1.58806,1.5882,326100003.0
2006-10-09 01:31:00,1.58814,1.58826,1.58793,1.58816,311600002.0
2006-10-09 01:32:00,1.5882,1.58822,1.58799,1.58809,415200001.0
2006-10-09 01:33:00,1.5881,1.58834,1.58777,1.5878,436600000.0
2006-10-09 01:34:00,1.58788,1.58825,1.58788,1.58825,525300007.0
2006-10-09 01:35:00,1.58798,1.58813,1.58795,1.58808,209500006.0
2006-10-09 01:36:00,1.58818,1.58831,1.58809,1.58828,531499998.0
2006-10-09 01:37:00,1.58822,1.58831,1.58809,1.58812,430999999.0
2006-10-09 01:38:00,1.58821,1.58832,1.58808,1.5883,392499999.0
2006-10-09 01:39:00,1.5882,1.5883,1.58806,1.5882,288400000.0
2006-10-09 01:40:00,1.58824,1.58832,1.58809,1.58811,161099999.0
2006-10-09 01:41:00,1.58828,1.58828,1.58802,1.58818,389899998.0
2006-10-09 01:42:00,1.58814,1.5883,1.58812,1.58813,357500001.0
2006-10-09 01:43:00,1.58804,1.58826,1.58804,1.58823,355500000.0
2006-10-09 01:44:00,1.5876,1.58817,1.58748,1.5881,411499995.0
2006-10-09 01:45:00,1.58785,1.58815,1.58764,1.58771,310200003.0
2006-10-09 01:46:00,1.58782,1.58817,1.58749,1.58756,544999998.0
2006-10-09 01:47:00,1.58775,1.58797,1.58755,1.58755,413800002.0
2006-10-09 01:48:00,1.5876,1.58812,1.5875,1.5879,397100003.0
2006-10-09 01:49:00,1.58812,1.58822,1.58793,1.58819,414999995.0
2006-10-09 01:50:00,1.58817,1.5883,1.58808,1.5882,305199998.0
2006-10-09 01:51:00,1.58824,1.5883,1.58807,1.58807,275500002.0
2006-10-09 01:52:00,1.58812,1.58824,1.58806,1.58811,202500001.0
2006-10-09 01:53:00,1.58828,1.58828,1.58802,1.58812,371700000.0
2006-10-09 01:54:00,1.58784,1.58813,1.58782,1.58801,404200000.0
2006-10-09 01:55:00,1.58817,1.58819,1.58791,1.58797,579400000.0
2006-10-09 01:56:00,1.58808,1.58818,1.58793,1.58807,244699996.0
2006-10-09 01:57:00,1.58772,1.58794,1.5877,1.58773,216200004.0
2006-10-09 01:58:00,1.58791,1.58809,1.58774,1.58778,535799998.0
2006-10-09 01:59:00,1.58787,1.58795,1.58778,1.58795,408299996.0
2006-10-09 02:00:00,1.58801,1.58817,1.58795,1.58817,146899999.0
2006-10-09 02:01:00,1.58826,1.58832,1.58809,1.5883,197300002.0
2006-10-09 02:02:00,1.58824,1.58836,1.58803,1.58822,360000003.0
2006-10-09 02:03:00,1.58831,1.58855,1.58821,1.58845,330299999.0
2006-10-09 02:04:00,1.58858,1.58858,1.58822,1.58839,436700002.0
2006-10-09 02:05:00,1.5884,1.58843,1.58817,1.58817,228000001.0
2006-10-09 02:06:00,1.58834,1.5885,1.58834,1.5885,302700002.0
2006-10-09 02:07:00,1.58837,1.58858,1.58835,1.58858,288300003.0
2006-10-09 02:08:00,1.5885,1.58854,1.58818,1.58818,217199998.0
2006-10-09 02:09:00,1.58843,1.58857,1.58835,1.58849,459999997.0
2006-10-09 02:10:00,1.58846,1.58846,1.58834,1.58834,110300001.0
2006-10-09 02:11:00,1.5883,1.58843,1.58817,1.58839,299499999.0
2006-10-09 02:12:00,1.58841,1.58854,1.58832,1.58846,493200006.0
2006-10-09 02:13:00,1.58835,1.58845,1.58835,1.58845,67900000.0
2006-10-09 02:14:00,1.58816,1.58831,1.58807,1.58828,189200000.0
2006-10-09 02:15:00,1.58834,1.58846,1.58824,1.58824,133699997.0
2006-10-09 02:16:00,1.5882,1.58835,1.5882,1.58835,64800002.0
2006-10-09 02:17:00,1.58805,1.58822,1.58805,1.58818,80700000.0
2006-10-09 02:18:00,1.58797,1.58821,1.58797,1.58808,316200006.0
2006-10-09 02:19:00,1.58826,1.58828,1.58826,1.58828,24000000.0
2006-10-09 02:20:00,1.5881,1.58825,1.58804,1.58817,230100002.0
2006-10-09 02:21:00,1.58811,1.58827,1.58806,1.58822,314700002.0
2006-10-09 02:22:00,1.58823,1.58829,1.58809,1.58812,285300003.0
2006-10-09 02:23:00,1.58827,1.58831,1.58808,1.58817,300999998.0
2006-10-09 02:24:00,1.58818,1.58833,1.58806,1.58833,346400003.0
2006-10-09 02:25:00,1.58825,1.58829,1.58811,1.58811,287000001.0
2006-10-09 02:26:00,1.58813,1.58824,1.58798,1.5882,301800004.0
2006-10-09 02:27:00,1.58816,1.58816,1.58782,1.58782,206299998.0
2006-10-09 02:28:00,1.58782,1.5881,1.58782,1.58797,399600003.0
2006-10-09 02:29:00,1.58778,1.58807,1.58775,1.58807,223900002.0
2006-10-09 02:30:00,1.58772,1.58805,1.58772,1.58805,132699999.0
2006-10-09 02:31:00,1.58803,1.58807,1.58795,1.58795,43800000.0
2006-10-09 02:32:00,1.58797,1.58813,1.5879,1.58799,268000001.0
2006-10-09 02:33:00,1.5879,1.588,1.5879,1.588,190399999.0
2006-10-09 02:34:00,1.5879,1.588,1.5879,1.588,11500000.0
2006-10-09 02:35:00,1.58802,1.58806,1.58779,1.588,453699998.0
2006-10-09 02:36:00,1.58805,1.58805,1.58775,1.58775,244400002.0
2006-10-09 02:37:00,1.58795,1.58807,1.58782,1.58794,254899998.0
2006-10-09 02:38:00,1.58803,1.58817,1.58794,1.58807,228399999.0
2006-10-09 02:39:00,1.58809,1.58818,1.58801,1.58806,284999998.0
2006-10-09 02:40:00,1.58815,1.58815,1.58794,1.58808,190099998.0
2006-10-09 02:41:00,1.58792,1.58807,1.58784,1.58788,406999999.0
2006-10-09 02:42:00,1.5881,1.58815,1.58798,1.58802,241800002.0
2006-10-09 02:43:00,1.58779,1.58796,1.58761,1.58789,365199998.0
2006-10-09 02:44:00,1.58808,1.5882,1.58801,1.58817,481699998.0
2006-10-09 02:45:00,1.58788,1.58814,1.58788,1.58809,246400000.0
2006-10-09 02:46:00,1.58811,1.58811,1.58789,1.58789,118200001.0
2006-10-09 02:47:00,1.58805,1.58815,1.58789,1.58807,292499999.0
2006-10-09 02:48:00,1.58803,1.58812,1.58783,1.58789,276899999.0
2006-10-09 02:49:00,1.58802,1.58808,1.58792,1.58794,83100002.0
2006-10-09 02:50:00,1.58806,1.58822,1.588,1.5882,246100004.0
2006-10-09 02:51:00,1.58812,1.58818,1.58802,1.58814,343299999.0
2006-10-09 02:52:00,1.58805,1.58813,1.58762,1.58793,363900002.0
2006-10-09 02:53:00,1.58815,1.58815,1.58795,1.588,222999999.0
2006-10-09 02:54:00,1.58797,1.58809,1.58797,1.58809,58400000.0
2006-10-09 02:55:00,1.58766,1.58804,1.58753,1.58782,330000002.0
2006-10-09 02:56:00,1.588,1.588,1.5878,1.5878,76800000.0
2006-10-09 02:57:00,1.58796,1.58811,1.58792,1.588,410200004.0
2006-10-09 02:58:00,1.58741,1.58813,1.58737,1.58769,496100002.0
2006-10-09 02:59:00,1.5881,1.58815,1.588,1.588,222400004.0
2006-10-09 03:00:00,1.5881,1.5881,1.588,1.588,62200000.0
2006-10-09 03:01:00,1.58807,1.58815,1.58794,1.58799,410899999.0
2006-10-09 03:02:00,1.58805,1.58817,1.58779,1.58779,199200002.0
2006-10-09 03:03:00,1.58807,1.58815,1.58793,1.58805,252399998.0
2006-10-09 03:04:00,1.58798,1.5881,1.58792,1.58805,61500000.0
2006-10-09 03:05:00,1.58802,1.58808,1.58796,1.58808,119299997.0
2006-10-09 03:06:00,1.58818,1.58818,1.58812,1.58812,51100000.0
2006-10-09 03:07:00,1.58805,1.5881,1.5879,1.58797,308100003.0
2006-10-09 03:08:00,1.58805,1.58815,1.58794,1.588,180800000.0
2006-10-09 03:09:00,1.5881,1.5881,1.5879,1.5879,191800000.0
2006-10-09 03:10:00,1.58808,1.58808,1.58785,1.58796,182200002.0
2006-10-09 03:11:00,1.58797,1.58809,1.58786,1.58797,102300000.0
2006-10-09 03:12:00,1.58765,1.58809,1.58746,1.58794,232700000.0
2006-10-09 03:13:00,1.58811,1.58818,1.58798,1.58811,224500004.0
2006-10-09 03:14:00,1.58815,1.58828,1.58803,1.5882,162300002.0
2006-10-09 03:15:00,1.58809,1.58823,1.58807,1.58818,476299999.0
2006-10-09 03:16:00,1.58818,1.58828,1.58792,1.58792,173799997.0
2006-10-09 03:17:00,1.58823,1.58823,1.58802,1.58802,138100001.0
2006-10-09 03:18:00,1.58799,1.58814,1.5877,1.58791,223300002.0
2006-10-09 03:19:00,1.58825,1.58825,1.58806,1.58806,309799995.0
2006-10-09 03:20:00,1.58818,1.58825,1.58807,1.58818,223600000.0
2006-10-09 03:21:00,1.58816,1.58824,1.58802,1.58805,286900003.0
2006-10-09 03:22:00,1.58806,1.58819,1.58796,1.58809,507999990.0
2006-10-09 03:23:00,1.5881,1.5881,1.58788,1.58788,204500001.0
2006-10-09 03:24:00,1.58787,1.5881,1.58764,1.58797,307799999.0
2006-10-09 03:25:00,1.5881,1.5881,1.588,1.588,58199999.0
2006-10-09 03:26:00,1.58809,1.58811,1.58793,1.58797,253299998.0
2006-10-09 03:27:00,1.588,1.5881,1.588,1.5881,71100000.0
2006-10-09 03:28:00,1.58807,1.58813,1.58804,1.58812,170099999.0
2006-10-09 03:29:00,1.58798,1.58815,1.58789,1.58807,230100002.0
2006-10-09 03:30:00,1.58798,1.58815,1.58791,1.58815,288999995.0
2006-10-09 03:31:00,1.58808,1.58808,1.58785,1.58808,219699997.0
2006-10-09 03:32:00,1.58783,1.58815,1.58783,1.58815,250499997.0
2006-10-09 03:33:00,1.58811,1.58814,1.58791,1.58813,454499999.0
2006-10-09 03:34:00,1.58813,1.58827,1.58805,1.58813,533099999.0
2006-10-09 03:35:00,1.58813,1.58813,1.58798,1.58806,179200004.0
2006-10-09 03:36:00,1.58817,1.58821,1.58795,1.58821,195800001.0
2006-10-09 03:37:00,1.58794,1.58819,1.58794,1.58819,241100001.0
2006-10-09 03:38:00,1.58805,1.58823,1.58805,1.5882,388899997.0
2006-10-09 03:39:00,1.58806,1.58828,1.58805,1.58805,195799999.0
2006-10-09 03:40:00,1.58814,1.58823,1.58789,1.58813,281900003.0
2006-10-09 03:41:00,1.58814,1.58823,1.58799,1.58804,247400002.0
2006-10-09 03:42:00,1.58803,1.58819,1.58801,1.58812,391300004.0
2006-10-09 03:43:00,1.58809,1.58816,1.58791,1.58791,325400003.0
2006-10-09 03:44:00,1.58797,1.58815,1.58797,1.58815,112499999.0
2006-10-09 03:45:00,1.58813,1.58821,1.58798,1.58812,515699994.0
2006-10-09 03:46:00,1.58799,1.58815,1.58792,1.58815,260299998.0
2006-10-09 03:47:00,1.58795,1.58813,1.58795,1.588,309300002.0
2006-10-09 03:48:00,1.58815,1.58815,1.58792,1.58792,93300000.0
2006-10-09 03:49:00,1.5879,1.588,1.58768,1.58774,333200004.0
2006-10-09 03:50:00,1.58808,1.58813,1.58792,1.58813,255100000.0
2006-10-09 03:51:00,1.58813,1.58813,1.58795,1.58806,220200002.0
2006-10-09 03:52:00,1.58799,1.58814,1.58796,1.58796,246000003.0
2006-10-09 03:53:00,1.58803,1.58817,1.58791,1.58808,397900001.0
2006-10-09 03:54:00,1.5882,1.58827,1.58801,1.58812,327299997.0
2006-10-09 03:55:00,1.58791,1.58816,1.58767,1.58809,314100000.0
2006-10-09 03:56:00,1.58802,1.58816,1.58785,1.5879,336199996.0
2006-10-09 03:57:00,1.58819,1.58829,1.58819,1.58823,108200002.0
2006-10-09 03:58:00,1.58821,1.58831,1.58809,1.58809,225200001.0
2006-10-09 03:59:00,1.58825,1.58829,1.5881,1.58814,358500004.0
2006-10-09 04:00:00,1.58827,1.5883,1.588,1.58804,270800000.0
2006-10-09 04:01:00,1.58802,1.58818,1.58795,1.58808,416999999.0
2006-10-09 04:02:00,1.58802,1.58821,1.58802,1.58821,318700007.0
2006-10-09 04:03:00,1.588,1.58823,1.58794,1.58808,328199996.0
2006-10-09 04:04:00,1.5878,1.58798,1.58766,1.5879,336600000.0
2006-10-09 04:05:00,1.5882,1.58824,1.58807,1.58821,299800006.0
2006-10-09 04:06:00,1.58782,1.58808,1.5877,1.5877,350700001.0
2006-10-09 04:07:00,1.588,1.58823,1.58784,1.58823,514600002.0
2006-10-09 04:08:00,1.5882,1.58825,1.58802,1.58817,187200000.0
2006-10-09 04:09:00,1.58805,1.58823,1.58787,1.58807,155099998.0
2006-10-09 04:10:00,1.5881,1.58825,1.5881,1.58825,161400000.0
2006-10-09 04:11:00,1.5882,1.58825,1.58799,1.58799,363600003.0
2006-10-09 04:12:00,1.58798,1.58816,1.58785,1.58795,368400006.0
2006-10-09 04:13:00,1.58815,1.58815,1.588,1.588,23500000.0
2006-10-09 04:14:00,1.5882,1.5882,1.5881,1.5881,40500000.0
2006-10-09 04:15:00,1.58827,1.58828,1.58822,1.58823,95100000.0
2006-10-09 04:16:00,1.5882,1.58831,1.58797,1.5882,243099998.0
2006-10-09 04:17:00,1.58815,1.5883,1.58815,1.5883,212399997.0
2006-10-09 04:18:00,1.5877,1.58824,1.5877,1.58808,468200006.0
2006-10-09 04:19:00,1.58805,1.58829,1.58805,1.58824,319700002.0
2006-10-09 04:20:00,1.58815,1.58829,1.588,1.58814,65499998.0
2006-10-09 04:21:00,1.58827,1.58827,1.58807,1.58807,280800005.0
2006-10-09 04:22:00,1.58809,1.58827,1.58805,1.58823,254899998.0
2006-10-09 04:23:00,1.58816,1.58831,1.58802,1.58823,429900003.0
2006-10-09 04:24:00,1.58825,1.5883,1.58806,1.58807,413900000.0
2006-10-09 04:25:00,1.5881,1.58824,1.58797,1.58818,338899999.0
2006-10-09 04:26:00,1.58818,1.58825,1.5881,1.58825,283500001.0
2006-10-09 04:27:00,1.58825,1.58825,1.5882,1.5882,35200000.0
2006-10-09 04:28:00,1.58824,1.58828,1.58804,1.58806,275700000.0
2006-10-09 04:29:00,1.58824,1.58829,1.58796,1.58796,263499999.0
2006-10-09 04:30:00,1.58777,1.58831,1.58777,1.58818,217400003.0
2006-10-09 04:31:00,1.58807,1.58821,1.58807,1.58821,162300004.0
2006-10-09 04:32:00,1.58785,1.58836,1.58777,1.58804,253200003.0
2006-10-09 04:33:00,1.58815,1.5883,1.58815,1.5883,124800000.0
2006-10-09 04:34:00,1.58811,1.58823,1.588,1.58812,142000001.0
2006-10-09 04:35:00,1.5882,1.58828,1.58803,1.58819,153200002.0
2006-10-09 04:36:00,1.58819,1.58821,1.58809,1.58821,76900001.0
2006-10-09 04:37:00,1.58821,1.58826,1.58806,1.58808,213500001.0
2006-10-09 04:38:00,1.58825,1.5883,1.58813,1.58823,259199998.0
2006-10-09 04:39:00,1.58822,1.58824,1.58796,1.58808,203400005.0
2006-10-09 04:40:00,1.58825,1.58825,1.58805,1.58805,106099999.0
2006-10-09 04:41:00,1.5882,1.5882,1.58801,1.58801,90500001.0
2006-10-09 04:42:00,1.58818,1.58822,1.58807,1.58808,418800006.0
2006-10-09 04:43:00,1.58811,1.58828,1.58804,1.58808,187200002.0
2006-10-09 04:44:00,1.58795,1.58825,1.58795,1.58818,243400002.0
2006-10-09 04:45:00,1.58806,1.58818,1.58794,1.58794,132199999.0
2006-10-09 04:46:00,1.5881,1.58816,1.58798,1.58798,208999999.0
2006-10-09 04:47:00,1.58811,1.58818,1.58797,1.58802,207100002.0
2006-10-09 04:48:00,1.58791,1.588,1.58772,1.58786,293700001.0
2006-10-09 04:49:00,1.58795,1.58805,1.5878,1.58805,369500001.0
2006-10-09 04:50:00,1.5879,1.58803,1.58777,1.58786,256500002.0
2006-10-09 04:51:00,1.58761,1.58775,1.58759,1.58765,55100000.0
2006-10-09 04:52:00,1.58734,1.58766,1.58734,1.58758,188900002.0
2006-10-09 04:53:00,1.58751,1.58786,1.58751,1.58786,43500000.0
2006-10-09 04:54:00,1.58774,1.58791,1.58771,1.58791,217900004.0
2006-10-09 04:55:00,1.58777,1.58794,1.58777,1.58794,109200003.0
2006-10-09 04:56:00,1.58792,1.58801,1.58778,1.5878,336300003.0
2006-10-09 04:57:00,1.58767,1.58778,1.5875,1.58769,250399999.0
2006-10-09 04:58:00,1.58773,1.58785,1.58764,1.58775,321800003.0
2006-10-09 04:59:00,1.58772,1.58784,1.58753,1.58762,300799998.0
2006-10-09 05:00:00,1.58752,1.58772,1.58752,1.58762,308300002.0
2006-10-09 05:01:00,1.58728,1.58758,1.58716,1.58748,448199996.0
2006-10-09 05:02:00,1.58738,1.58765,1.58738,1.5876,278700002.0
2006-10-09 05:03:00,1.58753,1.58762,1.58738,1.58752,282599998.0
2006-10-09 05:04:00,1.58758,1.58764,1.58744,1.58757,211500002.0
2006-10-09 05:05:00,1.58764,1.58771,1.58749,1.58766,320699997.0
2006-10-09 05:06:00,1.58755,1.58765,1.58751,1.58765,140800001.0
2006-10-09 05:07:00,1.5877,1.5878,1.5876,1.58767,369700000.0
2006-10-09 05:08:00,1.58747,1.58771,1.58739,1.58768,408700001.0
2006-10-09 05:09:00,1.5876,1.58781,1.58757,1.58758,315999999.0
2006-10-09 05:10:00,1.58778,1.58792,1.58777,1.58792,96000003.0
2006-10-09 05:11:00,1.58798,1.58806,1.58778,1.58793,236700002.0
2006-10-09 05:12:00,1.58801,1.58801,1.58781,1.58795,329100005.0
2006-10-09 05:13:00,1.58794,1.588,1.58785,1.58795,216000002.0
2006-10-09 05:14:00,1.58785,1.58801,1.58785,1.58795,233100003.0
2006-10-09 05:15:00,1.58785,1.58793,1.58768,1.58775,179900002.0
2006-10-09 05:16:00,1.5876,1.58762,1.58742,1.5875,202900006.0
2006-10-09 05:17:00,1.58764,1.58764,1.58746,1.58751,60800000.0
2006-10-09 05:18:00,1.58733,1.58761,1.58733,1.58756,202399999.0
2006-10-09 05:19:00,1.58758,1.58767,1.58743,1.58759,171400000.0
2006-10-09 05:20:00,1.58764,1.58789,1.58756,1.58775,234999999.0
2006-10-09 05:21:00,1.58751,1.58767,1.58723,1.58742,373000007.0
2006-10-09 05:22:00,1.58742,1.58758,1.58735,1.5875,352399997.0
2006-10-09 05:23:00,1.58734,1.58748,1.58727,1.58737,207400001.0
2006-10-09 05:24:00,1.5873,1.58748,1.58712,1.58732,392699996.0
2006-10-09 05:25:00,1.58719,1.58752,1.58719,1.58752,345400006.0
2006-10-09 05:26:00,1.58749,1.58751,1.5874,1.58745,61400001.0
2006-10-09 05:27:00,1.58715,1.58746,1.58715,1.58743,326100004.0
2006-10-09 05:28:00,1.58753,1.58765,1.58741,1.58751,56200000.0
2006-10-09 05:29:00,1.58766,1.58769,1.58757,1.58763,61300000.0
2006-10-09 05:30:00,1.58763,1.5877,1.58756,1.58757,99100000.0
2006-10-09 05:31:00,1.5877,1.58775,1.5877,1.58775,18100000.0
2006-10-09 05:32:00,1.58762,1.58777,1.5876,1.5877,320700002.0
2006-10-09 05:33:00,1.58758,1.58797,1.58743,1.58787,231900001.0
2006-10-09 05:34:00,1.58789,1.58795,1.58772,1.58788,174800000.0
2006-10-09 05:35:00,1.58787,1.58799,1.58763,1.58763,430500007.0
2006-10-09 05:36:00,1.58758,1.588,1.58758,1.588,255600003.0
2006-10-09 05:37:00,1.58794,1.58802,1.5877,1.58785,281600000.0
2006-10-09 05:38:00,1.58792,1.58797,1.5878,1.58785,246800002.0
2006-10-09 05:39:00,1.5878,1.58793,1.58768,1.58773,225099998.0
2006-10-09 05:40:00,1.58787,1.58795,1.58771,1.58785,178900000.0
2006-10-09 05:41:00,1.5879,1.58795,1.58782,1.58788,91100000.0
2006-10-09 05:42:00,1.58783,1.58794,1.58777,1.58791,75099999.0
2006-10-09 05:43:00,1.58795,1.58807,1.58783,1.58798,250299999.0
2006-10-09 05:44:00,1.58797,1.58805,1.58783,1.58795,116900001.0
2006-10-09 05:45:00,1.58791,1.58805,1.58791,1.588,201499999.0
2006-10-09 05:46:00,1.5875,1.58791,1.58737,1.58782,317600002.0
2006-10-09 05:47:00,1.58794,1.58803,1.58776,1.58792,277200001.0
2006-10-09 05:48:00,1.58788,1.58789,1.58769,1.58769,342799999.0
2006-10-09 05:49:00,1.58776,1.58794,1.58759,1.58759,298499997.0
2006-10-09 05:50:00,1.58774,1.58782,1.58759,1.5877,294800004.0
2006-10-09 05:51:00,1.5877,1.58778,1.58757,1.5876,376699999.0
2006-10-09 05:52:00,1.58765,1.58776,1.58749,1.58758,313999993.0
2006-10-09 05:53:00,1.58768,1.58776,1.5875,1.58751,319000003.0
2006-10-09 05:54:00,1.58752,1.58772,1.58747,1.5876,311300001.0
2006-10-09 05:55:00,1.58759,1.5877,1.58746,1.58754,228600005.0
2006-10-09 05:56:00,1.58743,1.58764,1.58743,1.58756,238400003.0
2006-10-09 05:57:00,1.58763,1.58768,1.58751,1.58761,273099996.0
2006-10-09 05:58:00,1.58761,1.58763,1.58742,1.58742,328399997.0
2006-10-09 05:59:00,1.58754,1.58768,1.58746,1.58767,386499995.0
2006-10-09 06:00:00,1.58758,1.58775,1.58748,1.58775,212000000.0
2006-10-09 06:01:00,1.58697,1.58723,1.58684,1.58706,352400005.0
2006-10-09 06:02:00,1.58698,1.58739,1.58676,1.58697,389600002.0
2006-10-09 06:03:00,1.58769,1.58769,1.58755,1.58761,334499997.0
2006-10-09 06:04:00,1.5874,1.58765,1.5874,1.5876,382800003.0
2006-10-09 06:05:00,1.5876,1.58767,1.58748,1.58751,309900003.0
2006-10-09 06:06:00,1.5875,1.5876,1.5873,1.58738,366399998.0
2006-10-09 06:07:00,1.58735,1.58748,1.58717,1.58735,360499998.0
2006-10-09 06:08:00,1.58701,1.58745,1.58697,1.58712,322500002.0
2006-10-09 06:09:00,1.58752,1.58763,1.5874,1.58755,379299998.0
2006-10-09 06:10:00,1.58748,1.5876,1.58735,1.58752,412299998.0
2006-10-09 06:11:00,1.58765,1.58768,1.58743,1.58749,314200001.0
2006-10-09 06:12:00,1.58754,1.5877,1.5874,1.58761,179800002.0
2006-10-09 06:13:00,1.58768,1.58768,1.58758,1.58759,54400000.0
2006-10-09 06:14:00,1.58765,1.58765,1.58744,1.5875,98200001.0
2006-10-09 06:15:00,1.5876,1.5877,1.58746,1.58762,282400001.0
2006-10-09 06:16:00,1.58764,1.58764,1.5874,1.58753,314999997.0
2006-10-09 06:17:00,1.58762,1.58773,1.58754,1.58766,156600002.0
2006-10-09 06:18:00,1.58773,1.58773,1.58751,1.58757,289800000.0
2006-10-09 06:19:00,1.58757,1.58775,1.58753,1.58765,338700003.0
2006-10-09 06:20:00,1.58772,1.58772,1.58751,1.58752,307500001.0
2006-10-09 06:21:00,1.58765,1.58765,1.5876,1.5876,27200001.0
2006-10-09 06:22:00,1.58775,1.58775,1.5875,1.5875,284300004.0
2006-10-09 06:23:00,1.58759,1.58762,1.5873,1.58747,404500001.0
2006-10-09 06:24:00,1.58743,1.58757,1.58728,1.58748,223500006.0
2006-10-09 06:25:00,1.58736,1.58755,1.58736,1.58753,248699999.0
2006-10-09 06:26:00,1.58767,1.58767,1.58733,1.58742,240700001.0
2006-10-09 06:27:00,1.5876,1.58767,1.58748,1.58765,306400000.0
2006-10-09 06:28:00,1.58767,1.58767,1.58745,1.58746,217500000.0
2006-10-09 06:29:00,1.5875,1.58767,1.5875,1.58757,156800003.0
2006-10-09 06:30:00,1.58743,1.58743,1.58681,1.58704,314900004.0
2006-10-09 06:31:00,1.58741,1.58753,1.58735,1.58753,222100003.0
2006-10-09 06:32:00,1.58743,1.58755,1.58736,1.58751,277899999.0
2006-10-09 06:33:00,1.58739,1.58755,1.58739,1.58755,107300002.0
2006-10-09 06:34:00,1.58752,1.5876,1.58741,1.5876,262000003.0
2006-10-09 06:35:00,1.58741,1.58761,1.58741,1.58751,269499996.0
2006-10-09 06:36:00,1.58752,1.58758,1.5874,1.5874,58600000.0
2006-10-09 06:37:00,1.5877,1.58775,1.5877,1.58775,30400000.0
2006-10-09 06:38:00,1.58758,1.58773,1.58758,1.5877,264200001.0
2006-10-09 06:39:00,1.58759,1.5877,1.58746,1.58758,135300000.0
2006-10-09 06:40:00,1.58754,1.58775,1.58754,1.58767,212500000.0
2006-10-09 06:41:00,1.58771,1.58771,1.58749,1.58749,68800000.0
2006-10-09 06:42:00,1.58763,1.58782,1.58755,1.58774,294000000.0
2006-10-09 06:43:00,1.58769,1.58779,1.5874,1.58745,208400002.0
2006-10-09 06:44:00,1.58733,1.5877,1.58727,1.5877,182800003.0
2006-10-09 06:45:00,1.58737,1.58759,1.58712,1.58712,359300000.0
2006-10-09 06:46:00,1.58766,1.58778,1.58752,1.58765,223999999.0
2006-10-09 06:47:00,1.58768,1.5878,1.58758,1.5878,133399998.0
2006-10-09 06:48:00,1.58728,1.58774,1.58722,1.58757,331499998.0
2006-10-09 06:49:00,1.58764,1.58776,1.58746,1.58756,123499998.0
2006-10-09 06:50:00,1.58733,1.58758,1.58731,1.58758,260600003.0
2006-10-09 06:51:00,1.58757,1.58771,1.58741,1.58771,187299998.0
2006-10-09 06:52:00,1.58771,1.58778,1.5876,1.58765,368899998.0
2006-10-09 06:53:00,1.58754,1.5877,1.58754,1.5876,333299998.0
2006-10-09 06:54:00,1.58741,1.58767,1.58741,1.58767,280999998.0
2006-10-09 06:55:00,1.58769,1.58769,1.58726,1.58731,257900000.0
2006-10-09 06:56:00,1.5872,1.58753,1.5872,1.58753,178100003.0
2006-10-09 06:57:00,1.58756,1.5876,1.58732,1.58742,283899999.0
2006-10-09 06:58:00,1.58744,1.58761,1.58739,1.58752,438099995.0
2006-10-09 06:59:00,1.58742,1.58745,1.58685,1.58717,377900000.0
2006-10-09 07:00:00,1.58748,1.5875,1.58729,1.5874,350200001.0
2006-10-09 07:01:00,1.5874,1.58752,1.58731,1.58731,215300000.0
2006-10-09 07:02:00,1.5874,1.5875,1.5874,1.5875,71899999.0
2006-10-09 07:03:00,1.5875,1.5875,1.5874,1.5874,219800004.0
2006-10-09 07:04:00,1.58739,1.58761,1.58721,1.58752,291400001.0
2006-10-09 07:05:00,1.58757,1.58761,1.58742,1.5875,337100005.0
2006-10-09 07:06:00,1.58738,1.58754,1.58738,1.58739,118500001.0
2006-10-09 07:07:00,1.5874,1.5875,1.5874,1.5875,38299999.0
2006-10-09 07:08:00,1.58739,1.58756,1.58738,1.58751,119100001.0
2006-10-09 07:09:00,1.58762,1.58773,1.58742,1.58742,269599997.0
2006-10-09 07:10:00,1.58767,1.58767,1.58743,1.58767,369300000.0
2006-10-09 07:11:00,1.58764,1.58767,1.58751,1.58752,281600002.0
2006-10-09 07:12:00,1.58757,1.58773,1.58752,1.5877,320100001.0
2006-10-09 07:13:00,1.58758,1.58769,1.5874,1.58752,262799997.0
2006-10-09 07:14:00,1.5878,1.58788,1.58755,1.58758,187800000.0
2006-10-09 07:15:00,1.58748,1.58759,1.58737,1.58755,312099996.0
2006-10-09 07:16:00,1.5874,1.58766,1.58738,1.58755,318600000.0
2006-10-09 07:17:00,1.58753,1.58753,1.5873,1.58748,245200002.0
2006-10-09 07:18:00,1.58745,1.58758,1.58732,1.58753,225600000.0
2006-10-09 07:19:00,1.58754,1.58782,1.58747,1.58776,266700003.0
2006-10-09 07:20:00,1.58769,1.58781,1.58754,1.58761,263899996.0
2006-10-09 07:21:00,1.58763,1.58776,1.58758,1.58767,322500002.0
2006-10-09 07:22:00,1.58756,1.58784,1.58753,1.58784,439199997.0
2006-10-09 07:23:00,1.58761,1.58771,1.58747,1.58769,208699999.0
2006-10-09 07:24:00,1.58767,1.58775,1.58754,1.58767,171600003.0
2006-10-09 07:25:00,1.58752,1.58778,1.58751,1.58778,208800000.0
2006-10-09 07:26:00,1.58775,1.58782,1.5875,1.58781,284000002.0
2006-10-09 07:27:00,1.58782,1.58782,1.58753,1.58764,298899999.0
2006-10-09 07:28:00,1.58783,1.58783,1.58749,1.58749,210800000.0
2006-10-09 07:29:00,1.58753,1.58771,1.58753,1.58771,153400003.0
2006-10-09 07:30:00,1.58762,1.58782,1.58762,1.58782,123100001.0
2006-10-09 07:31:00,1.58767,1.58778,1.58753,1.58763,177299998.0
2006-10-09 07:32:00,1.58772,1.58772,1.58748,1.58748,257800001.0
2006-10-09 07:33:00,1.58768,1.58775,1.58749,1.58768,277500002.0
2006-10-09 07:34:00,1.58769,1.58771,1.58749,1.58756,305099998.0
2006-10-09 07:35:00,1.58763,1.58764,1.58748,1.58757,198099996.0
2006-10-09 07:36:00,1.58749,1.58763,1.58741,1.58758,197599999.0
2006-10-09 07:37:00,1.58735,1.58742,1.5871,1.58723,386699997.0
2006-10-09 07:38:00,1.5876,1.5876,1.5875,1.5875,59100000.0
2006-10-09 07:39:00,1.58765,1.58765,1.58752,1.58752,73500000.0
2006-10-09 07:40:00,1.58744,1.58765,1.58744,1.58765,268699998.0
2006-10-09 07:41:00,1.5876,1.58765,1.58728,1.58754,238500001.0
2006-10-09 07:42:00,1.58747,1.58767,1.58742,1.58767,335900004.0
2006-10-09 07:43:00,1.5875,1.58762,1.58738,1.58754,269499997.0
2006-10-09 07:44:00,1.58751,1.5876,1.58743,1.5875,131900001.0
2006-10-09 07:45:00,1.58752,1.58763,1.58744,1.58753,415499999.0
2006-10-09 07:46:00,1.58751,1.58751,1.58737,1.58737,69600000.0
2006-10-09 07:47:00,1.58735,1.58752,1.58735,1.58748,327500004.0
2006-10-09 07:48:00,1.58739,1.58739,1.58718,1.58721,201700003.0
2006-10-09 07:49:00,1.5872,1.58732,1.58717,1.58717,138000000.0
2006-10-09 07:50:00,1.58706,1.58725,1.58701,1.58702,86400000.0
2006-10-09 07:51:00,1.5868,1.58708,1.58677,1.58705,299799999.0
2006-10-09 07:52:00,1.58713,1.58722,1.58701,1.58718,397999999.0
2006-10-09 07:53:00,1.58718,1.58718,1.58706,1.58706,96699998.0
2006-10-09 07:54:00,1.58695,1.587,1.58677,1.58686,290699998.0
2006-10-09 07:55:00,1.58651,1.58677,1.58647,1.5867,430800000.0
2006-10-09 07:56:00,1.58682,1.58687,1.58675,1.58687,204599998.0
2006-10-09 07:57:00,1.58677,1.58677,1.58663,1.58666,164800002.0
2006-10-09 07:58:00,1.58659,1.5868,1.58659,1.58671,195900000.0
2006-10-09 07:59:00,1.58682,1.58682,1.58664,1.58667,261499997.0
2006-10-09 08:00:00,1.58656,1.58671,1.58656,1.58671,28800000.0
2006-10-09 08:01:00,1.58657,1.58673,1.58649,1.58673,622499994.0
2006-10-09 08:02:00,1.58673,1.58673,1.58641,1.58649,290499998.0
2006-10-09 08:03:00,1.58655,1.58667,1.5864,1.58667,284499998.0
2006-10-09 08:04:00,1.58664,1.58674,1.58654,1.58665,288500000.0
2006-10-09 08:05:00,1.58655,1.58671,1.58644,1.58657,403400003.0
2006-10-09 08:06:00,1.58657,1.58666,1.5862,1.5862,259500001.0
2006-10-09 08:07:00,1.58642,1.58672,1.58635,1.58663,443700006.0
2006-10-09 08:08:00,1.58656,1.5867,1.58656,1.5867,100599999.0
2006-10-09 08:09:00,1.5861,1.5868,1.5861,1.5868,296300002.0
2006-10-09 08:10:00,1.58637,1.58704,1.58637,1.58704,314899998.0
2006-10-09 08:11:00,1.58718,1.58718,1.58696,1.58716,314700000.0
2006-10-09 08:12:00,1.58706,1.58727,1.58704,1.58704,277400001.0
2006-10-09 08:13:00,1.58723,1.58733,1.58709,1.58723,424000003.0
2006-10-09 08:14:00,1.58714,1.58728,1.58701,1.58715,399000000.0
2006-10-09 08:15:00,1.58698,1.58716,1.58698,1.58716,92700001.0
2006-10-09 08:16:00,1.58688,1.58717,1.58688,1.58717,32800000.0
2006-10-09 08:17:00,1.58723,1.58726,1.58704,1.58711,304399998.0
2006-10-09 08:18:00,1.58702,1.5872,1.58702,1.58706,63600000.0
2006-10-09 08:19:00,1.58715,1.58715,1.5869,1.58704,120700000.0
2006-10-09 08:20:00,1.58705,1.58712,1.58694,1.5871,149500001.0
2006-10-09 08:21:00,1.58702,1.58718,1.58693,1.58712,265700002.0
2006-10-09 08:22:00,1.58699,1.58706,1.58689,1.58689,146200000.0
2006-10-09 08:23:00,1.58706,1.58721,1.58694,1.58698,304700003.0
2006-10-09 08:24:00,1.58712,1.58716,1.58694,1.58708,67900000.0
2006-10-09 08:25:00,1.58723,1.58723,1.5871,1.58711,186900000.0
2006-10-09 08:26:00,1.58728,1.58728,1.58706,1.58711,164299998.0
2006-10-09 08:27:00,1.58708,1.58728,1.5869,1.58728,322600004.0
2006-10-09 08:28:00,1.58722,1.58722,1.58699,1.58699,228500001.0
2006-10-09 08:29:00,1.58711,1.58759,1.58704,1.58748,234900002.0
2006-10-09 08:30:00,1.58737,1.58754,1.58737,1.58739,262999998.0
2006-10-09 08:31:00,1.58743,1.58752,1.58728,1.58739,346799993.0
2006-10-09 08:32:00,1.58739,1.58753,1.58734,1.58742,198599999.0
2006-10-09 08:33:00,1.58747,1.58747,1.58728,1.58729,246999999.0
2006-10-09 08:34:00,1.58721,1.58733,1.58721,1.58733,162499997.0
2006-10-09 08:35:00,1.58637,1.58725,1.58637,1.58705,320799999.0
2006-10-09 08:36:00,1.58732,1.58732,1.58706,1.58723,211200000.0
2006-10-09 08:37:00,1.58721,1.58732,1.5871,1.58721,287100001.0
2006-10-09 08:38:00,1.58712,1.5873,1.5871,1.58724,464400002.0
2006-10-09 08:39:00,1.58712,1.58728,1.58707,1.58721,376199998.0
2006-10-09 08:40:00,1.58707,1.58725,1.58705,1.58723,138100000.0
2006-10-09 08:41:00,1.58716,1.58716,1.58694,1.58701,275100004.0
2006-10-09 08:42:00,1.58703,1.58721,1.58701,1.58711,271400002.0
2006-10-09 08:43:00,1.58708,1.5871,1.58697,1.58699,114200001.0
2006-10-09 08:44:00,1.5871,1.58712,1.587,1.58705,69200000.0
2006-10-09 08:45:00,1.58712,1.58722,1.58682,1.58717,436599998.0
2006-10-09 08:46:00,1.58707,1.58712,1.58685,1.58702,386500004.0
2006-10-09 08:47:00,1.58694,1.58707,1.58682,1.58687,328199999.0
2006-10-09 08:48:00,1.587,1.58704,1.58673,1.58685,263700002.0
2006-10-09 08:49:00,1.58676,1.58697,1.58661,1.58682,265499998.0
2006-10-09 08:50:00,1.58696,1.58696,1.58674,1.58676,194300001.0
2006-10-09 08:51:00,1.58681,1.58681,1.58666,1.58668,40300000.0
2006-10-09 08:52:00,1.58691,1.58691,1.58664,1.58678,152400000.0
2006-10-09 08:53:00,1.58685,1.58698,1.58677,1.5869,182799996.0
2006-10-09 08:54:00,1.58688,1.58703,1.58676,1.58681,203599998.0
2006-10-09 08:55:00,1.58705,1.58705,1.58687,1.58692,338799999.0
2006-10-09 08:56:00,1.5871,1.58716,1.58695,1.58709,123800004.0
2006-10-09 08:57:00,1.58718,1.58753,1.58718,1.58727,325200003.0
2006-10-09 08:58:00,1.58736,1.58744,1.58721,1.58731,267999998.0
2006-10-09 08:59:00,1.58734,1.58757,1.58729,1.58756,172499999.0
2006-10-09 09:00:00,1.58739,1.5876,1.58736,1.58741,425700003.0
2006-10-09 09:01:00,1.58732,1.58749,1.58727,1.58734,187100002.0
2006-10-09 09:02:00,1.58733,1.58756,1.58725,1.58747,224299996.0
2006-10-09 09:03:00,1.58767,1.58797,1.58764,1.58795,288800001.0
2006-10-09 09:04:00,1.58781,1.58787,1.58764,1.58772,434000003.0
2006-10-09 09:05:00,1.58781,1.58784,1.58757,1.58761,169299999.0
2006-10-09 09:06:00,1.5874,1.58757,1.5874,1.58754,437599998.0
2006-10-09 09:07:00,1.5874,1.58751,1.58727,1.58727,155800002.0
2006-10-09 09:08:00,1.58747,1.58751,1.58734,1.58734,185099998.0
2006-10-09 09:09:00,1.58737,1.5875,1.58732,1.58748,343600003.0
2006-10-09 09:10:00,1.5874,1.5875,1.5874,1.5875,76700001.0
2006-10-09 09:11:00,1.5873,1.58749,1.5873,1.58742,291699997.0
2006-10-09 09:12:00,1.58743,1.58753,1.58742,1.58742,91899999.0
2006-10-09 09:13:00,1.58751,1.58768,1.5874,1.58755,290200003.0
2006-10-09 09:14:00,1.58767,1.58768,1.58748,1.58758,450600002.0
2006-10-09 09:15:00,1.58767,1.58769,1.58748,1.58754,347300002.0
2006-10-09 09:16:00,1.58762,1.58765,1.58742,1.58751,333000001.0
2006-10-09 09:17:00,1.5875,1.58763,1.58745,1.58763,159200000.0
2006-10-09 09:18:00,1.58753,1.58767,1.58753,1.58767,120699999.0
2006-10-09 09:19:00,1.58755,1.58769,1.58742,1.58762,392900005.0
2006-10-09 09:20:00,1.58763,1.58767,1.58746,1.5876,243700002.0
2006-10-09 09:21:00,1.58767,1.58768,1.58744,1.58756,288799998.0
2006-10-09 09:22:00,1.5876,1.58771,1.58741,1.5876,306299996.0
2006-10-09 09:23:00,1.58757,1.58779,1.58754,1.58779,291300001.0
2006-10-09 09:24:00,1.58767,1.58787,1.58767,1.58783,303800004.0
2006-10-09 09:25:00,1.58778,1.58784,1.58766,1.58772,271900004.0
2006-10-09 09:26:00,1.58771,1.58779,1.58764,1.58771,75000000.0
2006-10-09 09:27:00,1.58765,1.58771,1.58739,1.58765,308199997.0
2006-10-09 09:28:00,1.58772,1.58781,1.58752,1.58752,406799998.0
2006-10-09 09:29:00,1.58765,1.5878,1.58763,1.58777,184000001.0
2006-10-09 09:30:00,1.58782,1.58783,1.58777,1.58778,79900000.0
2006-10-09 09:31:00,1.58767,1.58785,1.58767,1.58778,202400002.0
2006-10-09 09:32:00,1.58766,1.58778,1.58763,1.58774,121499999.0
2006-10-09 09:33:00,1.58772,1.58779,1.5876,1.58776,333200003.0
2006-10-09 09:34:00,1.58758,1.58777,1.58755,1.58777,278700002.0
2006-10-09 09:35:00,1.58772,1.58774,1.58759,1.58767,160400000.0
2006-10-09 09:36:00,1.5877,1.58784,1.58762,1.58772,359100000.0
2006-10-09 09:37:00,1.58774,1.58784,1.58765,1.58767,285099999.0
2006-10-09 09:38:00,1.58781,1.58785,1.58754,1.5877,322700003.0
2006-10-09 09:39:00,1.58775,1.58782,1.58765,1.58773,185000000.0
2006-10-09 09:40:00,1.58735,1.58779,1.58719,1.58746,381900000.0
2006-10-09 09:41:00,1.58768,1.58775,1.58758,1.5877,272999996.0
2006-10-09 09:42:00,1.5876,1.5878,1.58755,1.58774,352400001.0
2006-10-09 09:43:00,1.58764,1.58778,1.5875,1.58775,297800005.0
2006-10-09 09:44:00,1.58754,1.58768,1.58739,1.58757,207700001.0
2006-10-09 09:45:00,1.58748,1.58767,1.58748,1.58764,334200005.0
2006-10-09 09:46:00,1.5875,1.58768,1.58745,1.5875,491799997.0
2006-10-09 09:47:00,1.58758,1.5876,1.58744,1.58744,433700003.0
2006-10-09 09:48:00,1.58743,1.5876,1.58735,1.5876,543500005.0
2006-10-09 09:49:00,1.58762,1.58762,1.58746,1.58756,179099997.0
2006-10-09 09:50:00,1.58765,1.58773,1.58746,1.58767,258099997.0
2006-10-09 09:51:00,1.58763,1.5877,1.58754,1.58769,338400000.0
2006-10-09 09:52:00,1.58778,1.58784,1.5876,1.58772,124200001.0
2006-10-09 09:53:00,1.58773,1.58783,1.58756,1.58775,196699999.0
2006-10-09 09:54:00,1.58783,1.58783,1.58756,1.58756,326100002.0
2006-10-09 09:55:00,1.58768,1.58774,1.58737,1.58765,207300000.0
2006-10-09 09:56:00,1.58765,1.58768,1.58752,1.58753,194400000.0
2006-10-09 09:57:00,1.58758,1.58767,1.58751,1.5876,400100002.0
2006-10-09 09:58:00,1.58751,1.58763,1.58751,1.58763,123800004.0
2006-10-09 09:59:00,1.58747,1.58758,1.58741,1.5875,321600000.0
2006-10-09 10:00:00,1.5875,1.58755,1.58733,1.58733,257600001.0
2006-10-09 10:01:00,1.58748,1.58757,1.58734,1.58755,386499999.0
2006-10-09 10:02:00,1.58746,1.5876,1.58733,1.58742,351800002.0
2006-10-09 10:03:00,1.58756,1.58779,1.58753,1.58765,394599999.0
2006-10-09 10:04:00,1.58774,1.58774,1.58767,1.58767,70100000.0
2006-10-09 10:05:00,1.58763,1.58773,1.5875,1.58761,267899995.0
2006-10-09 10:06:00,1.58767,1.58783,1.58762,1.58771,185200003.0
2006-10-09 10:07:00,1.58768,1.58776,1.58747,1.58765,269799996.0
2006-10-09 10:08:00,1.58749,1.58778,1.58749,1.58774,321900003.0
2006-10-09 10:09:00,1.58765,1.58775,1.58751,1.5876,236000000.0
2006-10-09 10:10:00,1.5876,1.58774,1.58753,1.58755,224899995.0
2006-10-09 10:11:00,1.58758,1.58775,1.58758,1.58765,263600001.0
2006-10-09 10:12:00,1.58756,1.5877,1.58742,1.58755,209100000.0
2006-10-09 10:13:00,1.58757,1.58765,1.58741,1.58755,173400001.0
2006-10-09 10:14:00,1.58769,1.58771,1.58746,1.58763,402999997.0
2006-10-09 10:15:00,1.58769,1.58776,1.58759,1.58767,196800005.0
2006-10-09 10:16:00,1.58763,1.58774,1.58753,1.58765,528100004.0
2006-10-09 10:17:00,1.58768,1.58778,1.58758,1.58758,319300002.0
2006-10-09 10:18:00,1.58756,1.58771,1.58753,1.5876,154400001.0
2006-10-09 10:19:00,1.58758,1.58773,1.58757,1.58771,308499995.0
2006-10-09 10:20:00,1.58753,1.5876,1.58733,1.58752,257600002.0
2006-10-09 10:21:00,1.58759,1.58771,1.58747,1.58747,260000004.0
2006-10-09 10:22:00,1.58757,1.58766,1.58746,1.58755,219400002.0
2006-10-09 10:23:00,1.58767,1.58767,1.58745,1.58758,362900001.0
2006-10-09 10:24:00,1.58757,1.58765,1.58742,1.58765,246500004.0
2006-10-09 10:25:00,1.5876,1.58772,1.58734,1.58752,547200002.0
2006-10-09 10:26:00,1.58749,1.58765,1.58742,1.58757,158300000.0
2006-10-09 10:27:00,1.58762,1.58776,1.58755,1.58768,221400004.0
2006-10-09 10:28:00,1.58765,1.58774,1.58758,1.58774,244699999.0
2006-10-09 10:29:00,1.58766,1.58771,1.58754,1.58759,141800001.0
2006-10-09 10:30:00,1.58755,1.58779,1.58755,1.5877,318199999.0
2006-10-09 10:31:00,1.5877,1.58777,1.58755,1.58761,263199997.0
2006-10-09 10:32:00,1.5877,1.58775,1.58752,1.58752,356200000.0
2006-10-09 10:33:00,1.58774,1.58774,1.58751,1.58758,225400000.0
2006-10-09 10:34:00,1.58769,1.58771,1.58744,1.58744,170399998.0
2006-10-09 10:35:00,1.58761,1.58777,1.58752,1.58752,74300000.0
2006-10-09 10:36:00,1.58768,1.58773,1.58758,1.58767,334199994.0
2006-10-09 10:37:00,1.58777,1.58781,1.58761,1.58762,182200002.0
2006-10-09 10:38:00,1.58771,1.5878,1.58759,1.58763,236000001.0
2006-10-09 10:39:00,1.58759,1.58775,1.58759,1.58775,172400001.0
2006-10-09 10:40:00,1.5875,1.58775,1.5875,1.58775,259999998.0
2006-10-09 10:41:00,1.58758,1.58775,1.5875,1.58765,390999995.0
2006-10-09 10:42:00,1.58765,1.58775,1.58753,1.5876,206899999.0
2006-10-09 10:43:00,1.58775,1.58777,1.58736,1.58761,414099999.0
2006-10-09 10:44:00,1.58762,1.58774,1.5875,1.5877,293299997.0
2006-10-09 10:45:00,1.5877,1.58775,1.5877,1.58775,94300001.0
2006-10-09 10:46:00,1.58765,1.58775,1.58746,1.58766,241100002.0
2006-10-09 10:47:00,1.58764,1.58786,1.58764,1.58783,301699998.0
2006-10-09 10:48:00,1.58777,1.58789,1.58777,1.58789,95099995.0
2006-10-09 10:49:00,1.58778,1.5878,1.58766,1.58767,283200005.0
2006-10-09 10:50:00,1.58761,1.5878,1.58761,1.5878,166300001.0
2006-10-09 10:51:00,1.58773,1.58789,1.58755,1.58779,250400000.0
2006-10-09 10:52:00,1.58773,1.58782,1.58756,1.58773,166700002.0
2006-10-09 10:53:00,1.58783,1.58785,1.58769,1.58778,204000002.0
2006-10-09 10:54:00,1.58771,1.58787,1.5877,1.5878,327899999.0
2006-10-09 10:55:00,1.58761,1.58788,1.58761,1.58776,254000000.0
2006-10-09 10:56:00,1.58784,1.58802,1.58765,1.58802,355400000.0
2006-10-09 10:57:00,1.58789,1.58815,1.58786,1.58815,208100000.0
2006-10-09 10:58:00,1.58803,1.58824,1.58802,1.58809,452399998.0
2006-10-09 10:59:00,1.58811,1.58822,1.58784,1.58784,157300000.0
2006-10-09 11:00:00,1.58804,1.58804,1.5877,1.5877,360299995.0
2006-10-09 11:01:00,1.58795,1.58795,1.58776,1.58795,234999998.0
2006-10-09 11:02:00,1.5878,1.58793,1.58775,1.58785,212999995.0
2006-10-09 11:03:00,1.58784,1.58795,1.58776,1.58782,416600000.0
2006-10-09 11:04:00,1.58796,1.5881,1.58781,1.58796,445400004.0
2006-10-09 11:05:00,1.58796,1.58806,1.58783,1.58793,354600002.0
2006-10-09 11:06:00,1.58817,1.58819,1.58798,1.58798,156900001.0
2006-10-09 11:07:00,1.58807,1.58828,1.58806,1.58806,308900005.0
2006-10-09 11:08:00,1.58808,1.58824,1.58805,1.58812,297300004.0
2006-10-09 11:09:00,1.58803,1.58821,1.58795,1.58821,206100000.0
2006-10-09 11:10:00,1.58823,1.58828,1.58807,1.5881,242899999.0
2006-10-09 11:11:00,1.58816,1.58833,1.58808,1.58833,136799999.0
2006-10-09 11:12:00,1.5883,1.58835,1.58814,1.58819,255900001.0
2006-10-09 11:13:00,1.58826,1.58826,1.58801,1.58816,185299999.0
2006-10-09 11:14:00,1.58817,1.5883,1.58808,1.58822,223299999.0
2006-10-09 11:15:00,1.58822,1.58831,1.588,1.58821,426600002.0
2006-10-09 11:16:00,1.58823,1.58823,1.588,1.58809,154199998.0
2006-10-09 11:17:00,1.58789,1.5882,1.58789,1.58812,234300001.0
2006-10-09 11:18:00,1.58798,1.58813,1.58797,1.58813,165100002.0
2006-10-09 11:19:00,1.588,1.58819,1.58797,1.58819,354200003.0
2006-10-09 11:20:00,1.58813,1.58818,1.58799,1.588,311500002.0
2006-10-09 11:21:00,1.58805,1.58812,1.58789,1.58805,352399998.0
2006-10-09 11:22:00,1.58791,1.5881,1.58788,1.58803,137000001.0
2006-10-09 11:23:00,1.58791,1.58812,1.58783,1.58796,231100000.0
2006-10-09 11:24:00,1.58782,1.58813,1.58782,1.58807,349799999.0
2006-10-09 11:25:00,1.58797,1.58815,1.5878,1.58815,267600003.0
2006-10-09 11:26:00,1.58811,1.58831,1.58803,1.58823,149200002.0
2006-10-09 11:27:00,1.5882,1.58835,1.5882,1.58835,363300007.0
2006-10-09 11:28:00,1.58813,1.58829,1.58813,1.58828,245099999.0
2006-10-09 11:29:00,1.58817,1.58835,1.58812,1.58823,247799999.0
2006-10-09 11:30:00,1.58821,1.58837,1.58813,1.58827,371199996.0
2006-10-09 11:31:00,1.5883,1.58835,1.58819,1.5882,357199997.0
2006-10-09 11:32:00,1.58826,1.58838,1.58822,1.58833,427799998.0
2006-10-09 11:33:00,1.58833,1.58835,1.58818,1.58828,313700001.0
2006-10-09 11:34:00,1.5882,1.58832,1.58808,1.5883,279800001.0
2006-10-09 11:35:00,1.5883,1.58835,1.58811,1.58818,230099998.0
2006-10-09 11:36:00,1.58825,1.58833,1.58809,1.58825,406800002.0
2006-10-09 11:37:00,1.58796,1.58823,1.58779,1.58797,307199998.0
2006-10-09 11:38:00,1.58823,1.5883,1.58816,1.5883,277000004.0
2006-10-09 11:39:00,1.58825,1.5884,1.58817,1.58823,441800003.0
2006-10-09 11:40:00,1.58811,1.58835,1.58811,1.58835,287400000.0
2006-10-09 11:41:00,1.5883,1.58838,1.58813,1.58829,301600002.0
2006-10-09 11:42:00,1.58825,1.58835,1.58809,1.58827,213200000.0
2006-10-09 11:43:00,1.58817,1.58836,1.58812,1.58828,395100000.0
2006-10-09 11:44:00,1.58818,1.58832,1.5881,1.58819,287699998.0
2006-10-09 11:45:00,1.58823,1.58838,1.58816,1.5883,293399999.0
2006-10-09 11:46:00,1.58773,1.58826,1.58772,1.58811,274499998.0
2006-10-09 11:47:00,1.58825,1.58835,1.58809,1.5882,363899997.0
2006-10-09 11:48:00,1.58829,1.58829,1.58802,1.5881,147400001.0
2006-10-09 11:49:00,1.588,1.58831,1.588,1.58822,409699996.0
2006-10-09 11:50:00,1.5883,1.58835,1.58821,1.58825,358600002.0
2006-10-09 11:51:00,1.58823,1.58838,1.58812,1.5883,429700001.0
2006-10-09 11:52:00,1.58812,1.58837,1.58812,1.58828,236299999.0
2006-10-09 11:53:00,1.5882,1.5884,1.58819,1.58835,296699999.0
2006-10-09 11:54:00,1.58837,1.58843,1.58821,1.58821,313300000.0
2006-10-09 11:55:00,1.58815,1.58845,1.58815,1.5884,283800001.0
2006-10-09 11:56:00,1.58839,1.58848,1.58825,1.58841,214300000.0
2006-10-09 11:57:00,1.58835,1.58843,1.58822,1.58836,190199997.0
2006-10-09 11:58:00,1.58838,1.58845,1.58823,1.5884,174100001.0
2006-10-09 11:59:00,1.5884,1.58847,1.58823,1.58829,317700004.0
2006-10-09 12:00:00,1.58844,1.58853,1.58831,1.58845,440899995.0
2006-10-09 12:01:00,1.58845,1.5886,1.58832,1.58833,291700000.0
2006-10-09 12:02:00,1.58842,1.5886,1.58839,1.58856,312599999.0
2006-10-09 12:03:00,1.58848,1.58859,1.58834,1.58858,375100003.0
2006-10-09 12:04:00,1.58847,1.58863,1.5883,1.58832,258999999.0
2006-10-09 12:05:00,1.58844,1.58846,1.58828,1.58829,286100000.0
2006-10-09 12:06:00,1.58841,1.5885,1.58818,1.58845,170500000.0
2006-10-09 12:07:00,1.5885,1.58872,1.58845,1.58849,147700001.0
2006-10-09 12:08:00,1.58876,1.58877,1.58852,1.58856,288200002.0
2006-10-09 12:09:00,1.58865,1.58876,1.58856,1.58856,275400009.0
2006-10-09 12:10:00,1.58865,1.58865,1.58834,1.58834,173200000.0
2006-10-09 12:11:00,1.58854,1.58858,1.5883,1.58845,407899999.0
2006-10-09 12:12:00,1.58859,1.58865,1.58843,1.58843,444300004.0
2006-10-09 12:13:00,1.58824,1.58857,1.58803,1.58845,383099999.0
2006-10-09 12:14:00,1.58865,1.58876,1.58863,1.58864,98400000.0
2006-10-09 12:15:00,1.58882,1.58882,1.5885,1.58866,213900000.0
2006-10-09 12:16:00,1.58864,1.58881,1.58851,1.58877,216599998.0
2006-10-09 12:17:00,1.58881,1.58898,1.58879,1.58887,187399999.0
2006-10-09 12:18:00,1.58879,1.58897,1.58872,1.58884,226000000.0
2006-10-09 12:19:00,1.58879,1.58893,1.5887,1.5888,302600002.0
2006-10-09 12:20:00,1.58875,1.58887,1.5887,1.58887,161100004.0
2006-10-09 12:21:00,1.58879,1.58898,1.58871,1.58879,389900000.0
2006-10-09 12:22:00,1.58881,1.58891,1.5887,1.58882,395700004.0
2006-10-09 12:23:00,1.58879,1.58879,1.58853,1.58853,178600000.0
2006-10-09 12:24:00,1.58874,1.5889,1.58874,1.58887,257499997.0
2006-10-09 12:25:00,1.58874,1.58885,1.58856,1.58867,268200001.0
2006-10-09 12:26:00,1.58867,1.58883,1.58864,1.5888,198699999.0
2006-10-09 12:27:00,1.58866,1.58878,1.58856,1.58877,269500004.0
2006-10-09 12:28:00,1.5887,1.58885,1.58852,1.58874,270700002.0
2006-10-09 12:29:00,1.58866,1.5888,1.58855,1.58867,258400001.0
2006-10-09 12:30:00,1.58848,1.58861,1.58823,1.58842,373900003.0
2006-10-09 12:31:00,1.58877,1.58883,1.5886,1.58875,274700003.0
2006-10-09 12:32:00,1.58878,1.58885,1.58864,1.58878,346899999.0
2006-10-09 12:33:00,1.58872,1.58883,1.58862,1.58875,175699997.0
2006-10-09 12:34:00,1.58867,1.5889,1.58867,1.5888,297200004.0
2006-10-09 12:35:00,1.58875,1.58883,1.5887,1.58877,46799999.0
2006-10-09 12:36:00,1.58873,1.58886,1.58863,1.58886,213700002.0
2006-10-09 12:37:00,1.58878,1.58878,1.58865,1.58867,241100000.0
2006-10-09 12:38:00,1.58845,1.58862,1.58841,1.58851,267299999.0
2006-10-09 12:39:00,1.58846,1.58846,1.58828,1.58839,300400004.0
2006-10-09 12:40:00,1.5883,1.58851,1.58824,1.5884,163800000.0
2006-10-09 12:41:00,1.58834,1.58852,1.58819,1.58831,255400001.0
2006-10-09 12:42:00,1.58836,1.58842,1.58825,1.58827,160800004.0
2006-10-09 12:43:00,1.58842,1.58848,1.58822,1.58836,266800002.0
2006-10-09 12:44:00,1.5884,1.58858,1.58829,1.5885,335400003.0
2006-10-09 12:45:00,1.58843,1.58853,1.58829,1.58835,257800000.0
2006-10-09 12:46:00,1.5884,1.5885,1.58826,1.58847,373100004.0
2006-10-09 12:47:00,1.58844,1.58849,1.58831,1.58838,292700001.0
2006-10-09 12:48:00,1.5882,1.58851,1.5882,1.58851,254599999.0
2006-10-09 12:49:00,1.58837,1.58863,1.58837,1.58863,108600001.0
2006-10-09 12:50:00,1.58858,1.58865,1.58841,1.58841,312000000.0
2006-10-09 12:51:00,1.5887,1.58875,1.58853,1.58869,466200003.0
2006-10-09 12:52:00,1.58835,1.5888,1.58835,1.58854,431200002.0
2006-10-09 12:53:00,1.58845,1.58867,1.58835,1.58867,380400002.0
2006-10-09 12:54:00,1.5886,1.58864,1.5885,1.58852,206300003.0
2006-10-09 12:55:00,1.5885,1.58857,1.5884,1.5884,88999998.0
2006-10-09 12:56:00,1.58842,1.58873,1.58829,1.58862,312300003.0
2006-10-09 12:57:00,1.5887,1.5888,1.58856,1.58864,410700002.0
2006-10-09 12:58:00,1.58854,1.58872,1.58844,1.5886,409499997.0
2006-10-09 12:59:00,1.58845,1.58873,1.58845,1.58868,232800000.0
2006-10-09 13:00:00,1.58861,1.58877,1.58857,1.58865,239799998.0
2006-10-09 13:01:00,1.58866,1.58871,1.58844,1.58857,280399998.0
2006-10-09 13:02:00,1.58865,1.58865,1.58842,1.58842,243700000.0
2006-10-09 13:03:00,1.58862,1.58862,1.58841,1.58854,288099998.0
2006-10-09 13:04:00,1.58867,1.589,1.5886,1.589,263100004.0
2006-10-09 13:05:00,1.58885,1.58885,1.58853,1.58858,312299996.0
2006-10-09 13:06:00,1.58848,1.58869,1.58848,1.58866,171700001.0
2006-10-09 13:07:00,1.58875,1.58886,1.58862,1.58862,274900003.0
2006-10-09 13:08:00,1.58878,1.58887,1.58872,1.58887,185400004.0
2006-10-09 13:09:00,1.58896,1.58917,1.58896,1.58898,202100002.0
2006-10-09 13:10:00,1.58909,1.58926,1.58898,1.5891,200700003.0
2006-10-09 13:11:00,1.5892,1.58927,1.58911,1.58921,46200000.0
2006-10-09 13:12:00,1.58916,1.58927,1.58907,1.58921,170500003.0
2006-10-09 13:13:00,1.58899,1.58917,1.58894,1.58906,333300000.0
2006-10-09 13:14:00,1.58903,1.58916,1.58894,1.58908,102900002.0
2006-10-09 13:15:00,1.58915,1.58922,1.58903,1.58913,248199998.0
2006-10-09 13:16:00,1.58915,1.58921,1.58897,1.58898,233299998.0
2006-10-09 13:17:00,1.58905,1.58905,1.58893,1.58897,49600000.0
2006-10-09 13:18:00,1.58873,1.58891,1.58861,1.58864,368000002.0
2006-10-09 13:19:00,1.58876,1.58892,1.58867,1.58892,56000000.0
2006-10-09 13:20:00,1.589,1.5892,1.589,1.58907,248900000.0
2006-10-09 13:21:00,1.58919,1.58919,1.58893,1.58893,232800000.0
2006-10-09 13:22:00,1.58907,1.58916,1.58898,1.5891,201500000.0
2006-10-09 13:23:00,1.58912,1.58912,1.58882,1.58882,260299998.0
2006-10-09 13:24:00,1.58889,1.58915,1.58889,1.58915,370000002.0
2006-10-09 13:25:00,1.58905,1.58913,1.5888,1.58908,559800011.0
2006-10-09 13:26:00,1.58905,1.58908,1.58879,1.58879,246600000.0
2006-10-09 13:27:00,1.58884,1.5891,1.58884,1.58899,308299999.0
2006-10-09 13:28:00,1.58884,1.58908,1.58884,1.58907,319999996.0
2006-10-09 13:29:00,1.58884,1.5891,1.58884,1.5891,339400004.0
2006-10-09 13:30:00,1.5891,1.58914,1.58897,1.58908,219099999.0
2006-10-09 13:31:00,1.58911,1.58911,1.58889,1.58896,281499998.0
2006-10-09 13:32:00,1.58901,1.58916,1.58896,1.58903,210800004.0
2006-10-09 13:33:00,1.58902,1.58909,1.58891,1.58892,260100005.0
2006-10-09 13:34:00,1.58868,1.589,1.58839,1.58845,411000005.0
2006-10-09 13:35:00,1.58895,1.58917,1.58892,1.58901,206800002.0
2006-10-09 13:36:00,1.58908,1.58908,1.58882,1.58889,215700004.0
2006-10-09 13:37:00,1.58891,1.58899,1.58885,1.58892,133599996.0
2006-10-09 13:38:00,1.58887,1.58913,1.58887,1.58913,218299999.0
2006-10-09 13:39:00,1.58912,1.58912,1.58889,1.58896,170300000.0
2006-10-09 13:40:00,1.58892,1.58901,1.5888,1.58884,362800002.0
2006-10-09 13:41:00,1.58869,1.58891,1.58841,1.58866,394999998.0
2006-10-09 13:42:00,1.58898,1.58905,1.58889,1.58897,289200002.0
2006-10-09 13:43:00,1.58898,1.58905,1.58884,1.58897,227500002.0
2006-10-09 13:44:00,1.58895,1.58897,1.58872,1.58885,220500000.0
2006-10-09 13:45:00,1.58897,1.589,1.58885,1.58889,59899999.0
2006-10-09 13:46:00,1.58907,1.58911,1.5889,1.58901,335700007.0
2006-10-09 13:47:00,1.58894,1.58909,1.58873,1.58893,250100005.0
2006-10-09 13:48:00,1.58887,1.58899,1.58863,1.58881,309699999.0
2006-10-09 13:49:00,1.58892,1.58892,1.5887,1.5887,214000000.0
2006-10-09 13:50:00,1.58858,1.58872,1.58851,1.58863,328099997.0
2006-10-09 13:51:00,1.58847,1.58882,1.58847,1.58866,201199998.0
2006-10-09 13:52:00,1.58854,1.58875,1.58851,1.58875,323499997.0
2006-10-09 13:53:00,1.58884,1.58892,1.58869,1.58879,220500004.0
2006-10-09 13:54:00,1.58883,1.58883,1.58856,1.58874,281700002.0
2006-10-09 13:55:00,1.58875,1.58883,1.58861,1.5887,388000006.0
2006-10-09 13:56:00,1.58877,1.58883,1.58856,1.58873,247900004.0
2006-10-09 13:57:00,1.58862,1.58874,1.58855,1.58862,381099998.0
2006-10-09 13:58:00,1.58845,1.58872,1.58845,1.58862,253700001.0
2006-10-09 13:59:00,1.58847,1.58859,1.58835,1.58851,316100001.0
2006-10-09 14:00:00,1.58854,1.58854,1.58834,1.58834,307400003.0
2006-10-09 14:01:00,1.58848,1.58877,1.58848,1.5887,305400006.0
2006-10-09 14:02:00,1.58884,1.58895,1.58876,1.58887,263100002.0
2006-10-09 14:03:00,1.5884,1.58887,1.5884,1.5888,234999998.0
2006-10-09 14:04:00,1.58875,1.58885,1.58865,1.5888,269300002.0
2006-10-09 14:05:00,1.58878,1.58883,1.58877,1.58882,59399999.0
2006-10-09 14:06:00,1.58879,1.58893,1.58869,1.58891,342800001.0
2006-10-09 14:07:00,1.58885,1.58887,1.58862,1.58873,375299994.0
2006-10-09 14:08:00,1.58888,1.58896,1.58876,1.58876,276599997.0
2006-10-09 14:09:00,1.58884,1.58891,1.58868,1.5887,354700000.0
2006-10-09 14:10:00,1.5887,1.58882,1.58866,1.58878,305200002.0
2006-10-09 14:11:00,1.5888,1.58888,1.5887,1.5887,326700001.0
2006-10-09 14:12:00,1.58875,1.58887,1.58864,1.58869,183500002.0
2006-10-09 14:13:00,1.5889,1.58897,1.58867,1.58891,246800002.0
2006-10-09 14:14:00,1.58883,1.58892,1.58865,1.58878,159699998.0
2006-10-09 14:15:00,1.58874,1.58886,1.58874,1.58886,62099998.0
2006-10-09 14:16:00,1.58891,1.58897,1.58879,1.58886,220100004.0
2006-10-09 14:17:00,1.58884,1.5889,1.58868,1.58877,304199997.0
2006-10-09 14:18:00,1.58867,1.58883,1.58862,1.58879,282100002.0
2006-10-09 14:19:00,1.58874,1.58882,1.58861,1.58877,333300005.0
2006-10-09 14:20:00,1.58868,1.58883,1.5885,1.58883,505100001.0
2006-10-09 14:21:00,1.58871,1.58887,1.5886,1.58861,409800003.0
2006-10-09 14:22:00,1.58874,1.58891,1.58864,1.5888,451000004.0
2006-10-09 14:23:00,1.58885,1.58885,1.58864,1.58866,395300002.0
2006-10-09 14:24:00,1.58884,1.58895,1.58868,1.58872,337700004.0
2006-10-09 14:25:00,1.58881,1.58886,1.58859,1.58859,180600002.0
2006-10-09 14:26:00,1.58859,1.58876,1.58853,1.58853,409900001.0
2006-10-09 14:27:00,1.58856,1.58872,1.58833,1.58872,351199998.0
2006-10-09 14:28:00,1.58846,1.5887,1.58846,1.58858,258500001.0
2006-10-09 14:29:00,1.58853,1.58866,1.58839,1.58855,419799999.0
2006-10-09 14:30:00,1.58851,1.58861,1.58828,1.58843,401800001.0
2006-10-09 14:31:00,1.58846,1.58861,1.58833,1.58853,309000004.0
2006-10-09 14:32:00,1.58862,1.5887,1.58843,1.58862,423800001.0
2006-10-09 14:33:00,1.58856,1.58861,1.58846,1.58852,381800001.0
2006-10-09 14:34:00,1.5885,1.58863,1.58844,1.58844,278899997.0
2006-10-09 14:35:00,1.5884,1.58858,1.58821,1.58839,388699999.0
2006-10-09 14:36:00,1.58846,1.58862,1.58835,1.58854,133500000.0
2006-10-09 14:37:00,1.58853,1.58862,1.58842,1.58852,228000000.0
2006-10-09 14:38:00,1.58846,1.58856,1.58834,1.58844,332300004.0
2006-10-09 14:39:00,1.58853,1.58853,1.58835,1.58849,218400002.0
2006-10-09 14:40:00,1.58851,1.58858,1.58838,1.58847,68700000.0
2006-10-09 14:41:00,1.58845,1.58853,1.58834,1.58844,61099999.0
2006-10-09 14:42:00,1.58852,1.58855,1.58824,1.58847,444300001.0
2006-10-09 14:43:00,1.58836,1.58853,1.58826,1.58853,251899999.0
2006-10-09 14:44:00,1.58833,1.58845,1.58818,1.58833,227900000.0
2006-10-09 14:45:00,1.5884,1.58843,1.58821,1.58831,238900002.0
2006-10-09 14:46:00,1.58841,1.58841,1.58825,1.58825,48700000.0
2006-10-09 14:47:00,1.58835,1.58845,1.58826,1.58838,129500000.0
2006-10-09 14:48:00,1.58823,1.58847,1.58823,1.58839,334300006.0
2006-10-09 14:49:00,1.58815,1.58845,1.58815,1.58834,444999999.0
2006-10-09 14:50:00,1.58852,1.58852,1.58831,1.58843,269600004.0
2006-10-09 14:51:00,1.58843,1.58847,1.58809,1.58833,338900000.0
2006-10-09 14:52:00,1.58847,1.58854,1.58838,1.58847,177200004.0
2006-10-09 14:53:00,1.58845,1.58866,1.58842,1.58857,240399999.0
2006-10-09 14:54:00,1.58872,1.58873,1.58846,1.58859,340400002.0
2006-10-09 14:55:00,1.58847,1.58875,1.58847,1.58868,187900002.0
2006-10-09 14:56:00,1.58872,1.58872,1.58854,1.58858,138299999.0
2006-10-09 14:57:00,1.58859,1.58871,1.58856,1.58865,250500003.0
2006-10-09 14:58:00,1.58867,1.58876,1.58858,1.5886,205000002.0
2006-10-09 14:59:00,1.58859,1.58878,1.58857,1.58872,179999999.0
2006-10-09 15:00:00,1.58875,1.58878,1.58864,1.58874,247100001.0
2006-10-09 15:01:00,1.58878,1.58882,1.58854,1.58867,339800004.0
2006-10-09 15:02:00,1.58873,1.58881,1.58864,1.58872,195300001.0
2006-10-09 15:03:00,1.5887,1.58881,1.58861,1.58861,309899999.0
2006-10-09 15:04:00,1.58858,1.5887,1.58852,1.5887,249600002.0
2006-10-09 15:05:00,1.58852,1.58873,1.5884,1.58862,272900003.0
2006-10-09 15:06:00,1.58873,1.58881,1.5886,1.58866,211700001.0
2006-10-09 15:07:00,1.58861,1.58882,1.58861,1.58872,191400003.0
2006-10-09 15:08:00,1.58858,1.58872,1.58838,1.58858,84599999.0
2006-10-09 15:09:00,1.5887,1.5887,1.58852,1.58852,82300000.0
2006-10-09 15:10:00,1.58856,1.58875,1.58848,1.58863,323700003.0
2006-10-09 15:11:00,1.58876,1.58876,1.58858,1.58862,235500000.0
2006-10-09 15:12:00,1.58856,1.58868,1.58856,1.58858,226100001.0
2006-10-09 15:13:00,1.58833,1.58856,1.58812,1.58831,447400002.0
2006-10-09 15:14:00,1.58859,1.5887,1.58852,1.58862,149800001.0
2006-10-09 15:15:00,1.58868,1.58872,1.5885,1.5885,509299999.0
2006-10-09 15:16:00,1.5886,1.58875,1.58851,1.5886,229900001.0
2006-10-09 15:17:00,1.58872,1.58873,1.58854,1.58854,270899998.0
2006-10-09 15:18:00,1.58859,1.58879,1.58849,1.58875,206999997.0
2006-10-09 15:19:00,1.58872,1.58872,1.58845,1.58851,189700002.0
2006-10-09 15:20:00,1.58858,1.58865,1.58846,1.58857,313399998.0
2006-10-09 15:21:00,1.58842,1.58865,1.58842,1.58862,167199999.0
2006-10-09 15:22:00,1.58848,1.5886,1.58842,1.58855,24100000.0
2006-10-09 15:23:00,1.58825,1.5886,1.58813,1.58836,258900001.0
2006-10-09 15:24:00,1.5886,1.58869,1.58848,1.58851,207100002.0
2006-10-09 15:25:00,1.58862,1.58862,1.58833,1.58834,310700002.0
2006-10-09 15:26:00,1.5885,1.5885,1.5884,1.5884,49000000.0
2006-10-09 15:27:00,1.58851,1.58861,1.58839,1.58854,315899999.0
2006-10-09 15:28:00,1.58841,1.58867,1.58841,1.5886,360000002.0
2006-10-09 15:29:00,1.58868,1.58877,1.5885,1.58857,339499996.0
2006-10-09 15:30:00,1.58849,1.58868,1.58848,1.58856,321299995.0
2006-10-09 15:31:00,1.58844,1.58865,1.58844,1.58865,87299999.0
2006-10-09 15:32:00,1.58861,1.58873,1.58851,1.58861,208600002.0
2006-10-09 15:33:00,1.58877,1.58883,1.58857,1.58875,260000000.0
2006-10-09 15:34:00,1.58875,1.58883,1.58854,1.5887,212600000.0
2006-10-09 15:35:00,1.58883,1.58883,1.58862,1.58868,360399996.0
2006-10-09 15:36:00,1.58873,1.58881,1.58858,1.58869,196000001.0
2006-10-09 15:37:00,1.58876,1.58877,1.58852,1.58852,359400006.0
2006-10-09 15:38:00,1.5887,1.58878,1.58856,1.58856,249000002.0
2006-10-09 15:39:00,1.58877,1.58885,1.58866,1.58866,339600002.0
2006-10-09 15:40:00,1.58833,1.5888,1.58818,1.58866,321300000.0
2006-10-09 15:41:00,1.58866,1.58866,1.58851,1.58853,29600000.0
2006-10-09 15:42:00,1.58848,1.58865,1.58848,1.58865,125400002.0
2006-10-09 15:43:00,1.5886,1.58878,1.58856,1.58878,168299999.0
2006-10-09 15:44:00,1.5886,1.58878,1.5886,1.58878,160900000.0
2006-10-09 15:45:00,1.58874,1.58881,1.58861,1.58865,218600002.0
2006-10-09 15:46:00,1.58858,1.58888,1.58858,1.58882,436099998.0
2006-10-09 15:47:00,1.58888,1.58895,1.58874,1.58874,367199996.0
2006-10-09 15:48:00,1.58874,1.58893,1.58867,1.58885,332200004.0
2006-10-09 15:49:00,1.58871,1.58897,1.58871,1.58896,333300000.0
2006-10-09 15:50:00,1.58888,1.58888,1.58863,1.5887,272700003.0
2006-10-09 15:51:00,1.58882,1.58892,1.58869,1.58869,303699999.0
2006-10-09 15:52:00,1.58887,1.58889,1.58874,1.58882,242999999.0
2006-10-09 15:53:00,1.58884,1.58898,1.58875,1.58887,313500007.0
2006-10-09 15:54:00,1.58887,1.58903,1.58874,1.58893,259600003.0
2006-10-09 15:55:00,1.58886,1.58895,1.58871,1.58882,260799996.0
2006-10-09 15:56:00,1.58898,1.58909,1.58887,1.589,412899997.0
2006-10-09 15:57:00,1.58896,1.58901,1.58885,1.58887,309599998.0
2006-10-09 15:58:00,1.58891,1.589,1.58878,1.58894,175099997.0
2006-10-09 15:59:00,1.58885,1.58893,1.58875,1.58882,130100000.0
2006-10-09 16:00:00,1.58876,1.58895,1.58876,1.5889,190800001.0
2006-10-09 16:01:00,1.58872,1.58885,1.58854,1.58872,385699998.0
2006-10-09 16:02:00,1.5889,1.5889,1.58863,1.58869,221999998.0
2006-10-09 16:03:00,1.58868,1.58888,1.58855,1.58888,334000001.0
2006-10-09 16:04:00,1.5887,1.5888,1.5887,1.5888,47100000.0
2006-10-09 16:05:00,1.58878,1.58885,1.58863,1.5888,274900000.0
2006-10-09 16:06:00,1.58877,1.58887,1.58862,1.58878,339200008.0
2006-10-09 16:07:00,1.58882,1.58891,1.58858,1.5887,312900003.0
2006-10-09 16:08:00,1.58872,1.5889,1.58871,1.58872,289799999.0
2006-10-09 16:09:00,1.58879,1.58897,1.58868,1.58882,303900000.0
2006-10-09 16:10:00,1.58895,1.58895,1.58866,1.5888,259500005.0
2006-10-09 16:11:00,1.58885,1.58891,1.58872,1.58885,234799998.0
2006-10-09 16:12:00,1.58888,1.58895,1.58875,1.58887,222800000.0
2006-10-09 16:13:00,1.5888,1.58898,1.58862,1.58868,416300003.0
2006-10-09 16:14:00,1.5887,1.58893,1.58861,1.5889,476000008.0
2006-10-09 16:15:00,1.58866,1.58889,1.58846,1.58865,207699999.0
2006-10-09 16:16:00,1.58873,1.58893,1.58873,1.58889,368799996.0
2006-10-09 16:17:00,1.58879,1.58893,1.58875,1.58893,145400000.0
2006-10-09 16:18:00,1.58895,1.58895,1.58875,1.58887,253200006.0
2006-10-09 16:19:00,1.58882,1.58895,1.58876,1.58881,390900001.0
2006-10-09 16:20:00,1.58899,1.58907,1.58891,1.58899,196199998.0
2006-10-09 16:21:00,1.58902,1.58908,1.58894,1.58905,66900001.0
2006-10-09 16:22:00,1.58896,1.5891,1.58896,1.5891,174600001.0
2006-10-09 16:23:00,1.58915,1.58917,1.58883,1.58892,330900001.0
2006-10-09 16:24:00,1.58877,1.58899,1.58877,1.58887,235300001.0
2006-10-09 16:25:00,1.58881,1.58897,1.58878,1.58893,243200003.0
2006-10-09 16:26:00,1.58873,1.58886,1.58851,1.58875,315200001.0
2006-10-09 16:27:00,1.58871,1.58896,1.58871,1.58887,260600002.0
2006-10-09 16:28:00,1.58868,1.58891,1.58868,1.58887,213099997.0
2006-10-09 16:29:00,1.58893,1.58905,1.58884,1.58905,297200002.0
2006-10-09 16:30:00,1.58871,1.58904,1.58871,1.58903,211200001.0
2006-10-09 16:31:00,1.58888,1.58901,1.58872,1.58895,316200003.0
2006-10-09 16:32:00,1.58882,1.58891,1.58878,1.58887,131700002.0
2006-10-09 16:33:00,1.58882,1.58898,1.58876,1.58876,252100002.0
2006-10-09 16:34:00,1.58879,1.58894,1.58872,1.5888,137600000.0
2006-10-09 16:35:00,1.5888,1.5889,1.5888,1.5889,61399999.0
2006-10-09 16:36:00,1.58878,1.58892,1.58878,1.58884,235800001.0
2006-10-09 16:37:00,1.58875,1.58897,1.58875,1.58875,236300000.0
2006-10-09 16:38:00,1.5888,1.58891,1.5887,1.58887,344799998.0
2006-10-09 16:39:00,1.5888,1.58893,1.58869,1.58881,237200005.0
2006-10-09 16:40:00,1.5888,1.5889,1.5888,1.5889,25600001.0
2006-10-09 16:41:00,1.58874,1.58887,1.58862,1.58875,240099999.0
2006-10-09 16:42:00,1.58878,1.58901,1.58867,1.58888,396000002.0
2006-10-09 16:43:00,1.58879,1.58892,1.5885,1.58892,211800000.0
2006-10-09 16:44:00,1.5889,1.58895,1.5887,1.58895,331299998.0
2006-10-09 16:45:00,1.58887,1.58888,1.58866,1.58871,308200000.0
2006-10-09 16:46:00,1.5888,1.58891,1.58869,1.58875,440800002.0
2006-10-09 16:47:00,1.58874,1.58893,1.58867,1.58893,489799999.0
2006-10-09 16:48:00,1.58887,1.58899,1.58878,1.58897,465100003.0
2006-10-09 16:49:00,1.58892,1.58903,1.58883,1.58883,263600000.0
2006-10-09 16:50:00,1.58885,1.58902,1.58867,1.58879,283699999.0
2006-10-09 16:51:00,1.58886,1.58892,1.58839,1.58839,291299999.0
2006-10-09 16:52:00,1.58869,1.58873,1.5886,1.58863,204400003.0
2006-10-09 16:53:00,1.58852,1.58872,1.58851,1.58872,294100001.0
2006-10-09 16:54:00,1.58844,1.58871,1.58842,1.58849,362099998.0
2006-10-09 16:55:00,1.58855,1.58855,1.58834,1.58848,394599998.0
2006-10-09 16:56:00,1.58843,1.58862,1.58843,1.58852,412900001.0
2006-10-09 16:57:00,1.58852,1.58854,1.58789,1.58789,258800000.0
2006-10-09 16:58:00,1.58839,1.58856,1.58823,1.58836,352299997.0
2006-10-09 16:59:00,1.58845,1.58871,1.58831,1.58862,193900005.0
2006-10-09 17:00:00,1.58861,1.58873,1.58837,1.58858,270100002.0
2006-10-09 17:01:00,1.58847,1.58855,1.58829,1.58855,192600001.0
2006-10-09 17:02:00,1.5885,1.5885,1.5884,1.5884,75100000.0
2006-10-09 17:03:00,1.58844,1.58854,1.58826,1.58843,221900001.0
2006-10-09 17:04:00,1.5885,1.58853,1.58821,1.58821,357300007.0
2006-10-09 17:05:00,1.58851,1.5886,1.58841,1.58842,383199997.0
2006-10-09 17:06:00,1.58837,1.5886,1.58837,1.58858,294300003.0
2006-10-09 17:07:00,1.58853,1.58864,1.58842,1.58853,337799999.0
2006-10-09 17:08:00,1.58849,1.58855,1.58829,1.58848,277700003.0
2006-10-09 17:09:00,1.58842,1.58859,1.58842,1.58857,309999999.0
2006-10-09 17:10:00,1.58839,1.5886,1.58839,1.58855,280000001.0
2006-10-09 17:11:00,1.58847,1.58867,1.58844,1.58859,186999999.0
2006-10-09 17:12:00,1.5886,1.58872,1.58844,1.58862,348500002.0
2006-10-09 17:13:00,1.58875,1.58876,1.58857,1.58857,339499998.0
2006-10-09 17:14:00,1.58863,1.58877,1.58856,1.58869,151700000.0
2006-10-09 17:15:00,1.58856,1.58875,1.58846,1.5885,245000001.0
2006-10-09 17:16:00,1.58866,1.58875,1.58848,1.58863,433499999.0
2006-10-09 17:17:00,1.58856,1.58875,1.58855,1.58875,246000003.0
2006-10-09 17:18:00,1.58863,1.58866,1.58848,1.58849,289200003.0
2006-10-09 17:19:00,1.58861,1.58874,1.5885,1.58871,240000002.0
2006-10-09 17:20:00,1.58867,1.58867,1.58842,1.58843,201700002.0
2006-10-09 17:21:00,1.58849,1.58854,1.58846,1.58851,130999998.0
2006-10-09 17:22:00,1.58835,1.58849,1.58828,1.58849,208000002.0
2006-10-09 17:23:00,1.58818,1.58838,1.58805,1.58824,214299997.0
2006-10-09 17:24:00,1.58829,1.58839,1.58765,1.5878,310100002.0
2006-10-09 17:25:00,1.58848,1.58854,1.58836,1.58846,252600000.0
2006-10-09 17:26:00,1.58843,1.58856,1.58831,1.5885,346400000.0
2006-10-09 17:27:00,1.58851,1.58857,1.58842,1.58847,283799998.0
2006-10-09 17:28:00,1.58856,1.58856,1.58837,1.58837,44000000.0
2006-10-09 17:29:00,1.58846,1.5886,1.58846,1.58856,150800000.0
2006-10-09 17:30:00,1.58779,1.58856,1.58773,1.58843,287699995.0
2006-10-09 17:31:00,1.58838,1.58855,1.58832,1.5885,406099999.0
2006-10-09 17:32:00,1.58846,1.58855,1.58827,1.58838,173300000.0
2006-10-09 17:33:00,1.58854,1.58856,1.58837,1.58841,337400000.0
2006-10-09 17:34:00,1.58848,1.58856,1.5883,1.58856,250800002.0
2006-10-09 17:35:00,1.58863,1.58863,1.58832,1.58858,257500001.0
2006-10-09 17:36:00,1.58834,1.58869,1.58834,1.58857,305699998.0
2006-10-09 17:37:00,1.58842,1.58864,1.58839,1.58847,312900003.0
2006-10-09 17:38:00,1.58849,1.58852,1.58833,1.58845,233500002.0
2006-10-09 17:39:00,1.5885,1.58873,1.58843,1.58856,132800000.0
2006-10-09 17:40:00,1.58829,1.58863,1.58829,1.58863,245100001.0
2006-10-09 17:41:00,1.58858,1.58867,1.58849,1.58865,304100003.0
2006-10-09 17:42:00,1.58864,1.58872,1.5885,1.5886,181200005.0
2006-10-09 17:43:00,1.58835,1.58875,1.58834,1.58875,285600003.0
2006-10-09 17:44:00,1.58849,1.58887,1.58849,1.58883,412900001.0
2006-10-09 17:45:00,1.5886,1.58878,1.5886,1.58872,296499997.0
2006-10-09 17:46:00,1.58873,1.5889,1.58867,1.58881,166000001.0
2006-10-09 17:47:00,1.58886,1.58897,1.5888,1.58888,400400000.0
2006-10-09 17:48:00,1.5889,1.58895,1.58874,1.58884,193900002.0
2006-10-09 17:49:00,1.58875,1.58894,1.58868,1.58889,528000001.0
2006-10-09 17:50:00,1.58888,1.58907,1.58886,1.589,99099999.0
2006-10-09 17:51:00,1.5889,1.58903,1.58879,1.58895,88800000.0
2006-10-09 17:52:00,1.58904,1.58905,1.5888,1.58892,324500001.0
2006-10-09 17:53:00,1.58898,1.58899,1.58875,1.58875,321400001.0
2006-10-09 17:54:00,1.58893,1.58901,1.58876,1.58888,360000003.0
2006-10-09 17:55:00,1.58892,1.58899,1.58885,1.58896,78000000.0
2006-10-09 17:56:00,1.58888,1.589,1.58875,1.58887,158699997.0
2006-10-09 17:57:00,1.58878,1.58888,1.58877,1.58887,49600000.0
2006-10-09 17:58:00,1.58859,1.58889,1.58859,1.58889,211800001.0
2006-10-09 17:59:00,1.58877,1.58895,1.58873,1.58891,244799999.0
2006-10-09 18:00:00,1.58881,1.589,1.58881,1.58892,273400000.0
2006-10-09 18:01:00,1.5889,1.589,1.5889,1.589,2034600018.0
2006-10-09 18:02:00,1.5891,1.5891,1.5891,1.5891,2034600018.0
2006-10-09 18:03:00,1.589,1.5891,1.589,1.589,2034600018.0
2006-10-09 18:04:00,1.5889,1.589,1.5889,1.5889,2034600018.0
2006-10-09 18:05:00,1.589,1.589,1.589,1.589,2034600018.0
2006-10-09 18:06:00,1.58901,1.58909,1.58887,1.58887,2034600018.0
2006-10-09 18:08:00,1.5889,1.5889,1.5889,1.5889,1563600000.0
2006-10-09 18:09:00,1.58883,1.589,1.58869,1.58886,1563600000.0
2006-10-09 18:10:00,1.5888,1.589,1.5888,1.589,1459100010.0
2006-10-09 18:11:00,1.589,1.58905,1.58874,1.58887,1459100010.0
2006-10-09 18:12:00,1.5891,1.58921,1.589,1.58901,1751800003.0
2006-10-09 18:13:00,1.58903,1.58912,1.58862,1.58873,1316700002.0
2006-10-09 18:14:00,1.5886,1.5886,1.5886,1.5886,1007600007.0
2006-10-09 18:15:00,1.5885,1.58878,1.5885,1.58878,1007600007.0
2006-10-09 18:17:00,1.58877,1.58886,1.58857,1.58869,1825800011.0
2006-10-09 18:18:00,1.58879,1.58892,1.58858,1.58888,723700000.0
2006-10-09 18:21:00,1.58872,1.5888,1.58855,1.58867,786799997.0
2006-10-09 18:22:00,1.58838,1.58859,1.58824,1.58844,649500003.0
2006-10-09 18:23:00,1.5886,1.5886,1.5886,1.5886,1291900004.0
2006-10-09 18:27:00,1.58872,1.58877,1.58845,1.5886,1291900004.0
2006-10-09 18:28:00,1.58875,1.58878,1.58861,1.58865,2048900005.0
2006-10-09 18:29:00,1.58868,1.58878,1.58856,1.58859,1511400005.0
2006-10-09 18:30:00,1.58867,1.58874,1.58856,1.58857,981000004.0
2006-10-09 18:31:00,1.58855,1.58873,1.58849,1.58873,971599996.0
2006-10-09 18:32:00,1.58872,1.58873,1.58847,1.58848,1432099990.0
2006-10-09 18:35:00,1.58875,1.58878,1.58864,1.5887,1912499994.0
2006-10-09 18:36:00,1.58875,1.58875,1.5885,1.5887,1372699997.0
2006-10-09 18:37:00,1.58866,1.58873,1.58846,1.58867,1954499998.0
2006-10-09 18:38:00,1.5886,1.58873,1.58848,1.58865,1700400007.0
2006-10-09 18:39:00,1.5886,1.58876,1.58835,1.58865,1800499994.0
2006-10-09 18:41:00,1.58851,1.58875,1.58851,1.5887,1032600001.0
2006-10-09 18:42:00,1.58862,1.58891,1.58835,1.58852,1332900003.0
2006-10-09 18:43:00,1.58872,1.58885,1.58867,1.58875,540100005.0
2006-10-09 18:44:00,1.58858,1.58874,1.58828,1.58835,713699998.0
2006-10-09 18:45:00,1.5885,1.5887,1.5884,1.58868,565900002.0
2006-10-09 18:46:00,1.58872,1.58886,1.58847,1.58847,448799996.0
2006-10-09 18:47:00,1.58858,1.58877,1.58858,1.58877,243000002.0
2006-10-09 18:48:00,1.58875,1.58883,1.58861,1.5887,1375699996.0
2006-10-09 18:49:00,1.58887,1.58888,1.58873,1.5888,260299997.0
2006-10-09 18:50:00,1.5888,1.5888,1.58862,1.58864,528900002.0
2006-10-09 18:51:00,1.5888,1.58888,1.58862,1.58862,1575100004.0
2006-10-09 18:52:00,1.58878,1.58882,1.58858,1.58875,1527799993.0
2006-10-09 18:53:00,1.58879,1.5888,1.58855,1.58864,1270400012.0
2006-10-09 18:54:00,1.58863,1.58883,1.58855,1.58872,678399997.0
2006-10-09 18:55:00,1.58887,1.58887,1.58866,1.58866,1551400003.0
2006-10-09 18:56:00,1.58883,1.58883,1.5886,1.5887,877100013.0
2006-10-09 18:57:00,1.58877,1.58883,1.58864,1.58876,639400001.0
2006-10-09 18:58:00,1.58879,1.58887,1.58851,1.58873,1167700016.0
2006-10-09 18:59:00,1.58875,1.58894,1.58871,1.5888,1931000002.0
2006-10-09 19:00:00,1.58874,1.58884,1.58864,1.58869,494599996.0
2006-10-09 19:01:00,1.58887,1.58891,1.58868,1.58881,279899998.0
2006-10-09 19:02:00,1.5887,1.58898,1.5887,1.58898,690600005.0
2006-10-09 19:03:00,1.58901,1.58908,1.58892,1.58897,429399996.0
2006-10-09 19:04:00,1.58892,1.58908,1.58892,1.58908,241200000.0
2006-10-09 19:05:00,1.58908,1.58915,1.58894,1.5891,671699999.0
2006-10-09 19:06:00,1.58908,1.58915,1.58889,1.58891,2017800016.0
2006-10-09 19:07:00,1.58899,1.58913,1.58889,1.58892,1055400019.0
2006-10-09 19:08:00,1.58908,1.58916,1.58897,1.58898,1436400001.0
2006-10-09 19:09:00,1.5891,1.58918,1.58893,1.58896,1467899992.0
2006-10-09 19:10:00,1.58905,1.58923,1.58895,1.58914,957599998.0
2006-10-09 19:11:00,1.58915,1.58923,1.58899,1.5891,1158699999.0
2006-10-09 19:12:00,1.58899,1.58917,1.58899,1.58911,775000001.0
2006-10-09 19:13:00,1.589,1.58915,1.58893,1.58915,557600004.0
2006-10-09 19:14:00,1.5891,1.58915,1.58899,1.58909,266899999.0
2006-10-09 19:15:00,1.58915,1.58916,1.58897,1.58902,1368600002.0
2006-10-09 19:16:00,1.58905,1.58915,1.58898,1.58908,618700000.0
2006-10-09 19:17:00,1.58908,1.58918,1.5889,1.58905,864600004.0
2006-10-09 19:18:00,1.58901,1.5891,1.58888,1.58898,742000005.0
2006-10-09 19:19:00,1.58899,1.58909,1.58886,1.58898,918600001.0
2006-10-09 19:20:00,1.58902,1.58916,1.58892,1.58902,944799994.0
2006-10-09 19:21:00,1.58896,1.58904,1.58882,1.58885,969499993.0
2006-10-09 19:22:00,1.5888,1.5889,1.5888,1.5889,123200002.0
2006-10-09 19:23:00,1.5889,1.5889,1.58869,1.5887,658000002.0
2006-10-09 19:24:00,1.58878,1.58904,1.58878,1.58897,525500000.0
2006-10-09 19:25:00,1.58881,1.58895,1.58874,1.58887,1066900000.0
2006-10-09 19:26:00,1.58891,1.58901,1.5888,1.58887,1070000004.0
2006-10-09 19:27:00,1.5888,1.5889,1.58865,1.58869,1298799999.0
2006-10-09 19:28:00,1.58864,1.58882,1.58864,1.58877,515700001.0
2006-10-09 19:29:00,1.58878,1.58885,1.58856,1.58856,717600007.0
2006-10-09 19:31:00,1.58877,1.58885,1.58858,1.58878,1698700010.0
2006-10-09 19:32:00,1.58878,1.58885,1.58866,1.58866,797199998.0
2006-10-09 19:33:00,1.58815,1.58876,1.58805,1.58852,703300003.0
2006-10-09 19:34:00,1.58878,1.58886,1.58863,1.58865,1808499995.0
2006-10-09 19:35:00,1.58855,1.58875,1.58839,1.58875,934900001.0
2006-10-09 19:36:00,1.58862,1.5887,1.58833,1.5886,619499999.0
2006-10-09 19:37:00,1.58871,1.58882,1.58861,1.58874,351399998.0
2006-10-09 19:38:00,1.58881,1.58881,1.58864,1.58878,816400005.0
2006-10-09 19:39:00,1.58863,1.58882,1.58847,1.58847,1105200005.0
2006-10-09 19:40:00,1.58859,1.5887,1.58854,1.58868,655999998.0
2006-10-09 19:41:00,1.5888,1.58888,1.58823,1.5884,415000001.0
2006-10-09 19:42:00,1.58861,1.58882,1.58861,1.58879,767099999.0
2006-10-09 19:43:00,1.58827,1.5885,1.58802,1.58802,502600005.0
2006-10-09 19:44:00,1.58885,1.58887,1.58867,1.5887,821400001.0
2006-10-09 19:45:00,1.5888,1.58885,1.58862,1.58877,375000009.0
2006-10-09 19:46:00,1.58887,1.58909,1.58883,1.58898,984000002.0
2006-10-09 19:47:00,1.58897,1.5891,1.58884,1.58901,232400002.0
2006-10-09 19:48:00,1.58905,1.58913,1.58902,1.58907,563300003.0
2006-10-09 19:49:00,1.58912,1.58912,1.58888,1.58905,1263600001.0
2006-10-09 19:50:00,1.58907,1.58915,1.58894,1.58908,139600003.0
2006-10-09 19:51:00,1.58912,1.58916,1.58903,1.58909,581699999.0
2006-10-09 19:52:00,1.58905,1.58913,1.58892,1.58902,401900007.0
2006-10-09 19:53:00,1.5889,1.58899,1.58872,1.58887,503499994.0
2006-10-09 19:54:00,1.5889,1.58895,1.5888,1.5888,302300000.0
2006-10-09 19:55:00,1.58895,1.58895,1.58874,1.58874,637300003.0
2006-10-09 19:56:00,1.58893,1.589,1.58874,1.58887,1328699999.0
2006-10-09 19:57:00,1.58896,1.58906,1.58883,1.58885,1718200004.0
2006-10-09 19:58:00,1.58905,1.58918,1.58892,1.58896,1346600008.0
2006-10-09 19:59:00,1.58918,1.58921,1.58901,1.58908,1327700003.0
2006-10-09 20:00:00,1.58925,1.58925,1.58906,1.58906,510300002.0
2006-10-09 20:01:00,1.58918,1.5892,1.58895,1.58914,551900006.0
2006-10-09 20:02:00,1.58904,1.58918,1.589,1.58915,448600000.0
2006-10-09 20:03:00,1.58908,1.58915,1.58897,1.58908,169500000.0
2006-10-09 20:04:00,1.58914,1.58932,1.58908,1.58924,447200000.0
2006-10-09 20:05:00,1.58921,1.58931,1.58914,1.58931,352099998.0
2006-10-09 20:06:00,1.58928,1.58941,1.58926,1.58927,323099999.0
2006-10-09 20:07:00,1.58927,1.58927,1.58904,1.58904,120600000.0
2006-10-09 20:08:00,1.58918,1.58924,1.58906,1.58908,1414700003.0
2006-10-09 20:09:00,1.58918,1.58925,1.58906,1.58909,315200005.0
2006-10-09 20:10:00,1.58917,1.58917,1.58901,1.58901,297400002.0
2006-10-09 20:11:00,1.58901,1.58918,1.58899,1.58918,793800003.0
2006-10-09 20:12:00,1.58906,1.58925,1.58906,1.5892,334499999.0
2006-10-09 20:13:00,1.58908,1.58932,1.58908,1.58915,1776800003.0
2006-10-09 20:14:00,1.58906,1.58923,1.58899,1.5892,542699995.0
2006-10-09 20:15:00,1.5891,1.58927,1.5891,1.58925,1212900000.0
2006-10-09 20:16:00,1.58925,1.58929,1.58905,1.58912,2057100003.0
2006-10-09 20:17:00,1.58931,1.58945,1.58921,1.58939,297900000.0
2006-10-09 20:18:00,1.58933,1.58941,1.58917,1.58925,474100001.0
2006-10-09 20:19:00,1.5895,1.5895,1.5894,1.5895,644900003.0
2006-10-09 20:20:00,1.5892,1.5895,1.5892,1.5895,644900003.0
2006-10-09 20:21:00,1.58934,1.58955,1.58934,1.58948,644900003.0
2006-10-09 20:22:00,1.58941,1.58953,1.58932,1.58946,607599996.0
2006-10-09 20:23:00,1.58943,1.58955,1.58927,1.58947,1075699996.0
2006-10-09 20:24:00,1.58953,1.58973,1.58936,1.58936,520199999.0
2006-10-09 20:25:00,1.5894,1.58951,1.58917,1.58938,788700005.0
2006-10-09 20:26:00,1.58949,1.58961,1.58949,1.58957,272400001.0
2006-10-09 20:27:00,1.58944,1.5897,1.58929,1.58959,524500001.0
2006-10-09 20:29:00,1.5896,1.58967,1.58935,1.58953,1755599994.0
2006-10-09 20:33:00,1.58956,1.58965,1.58936,1.58936,665400002.0
2006-10-09 20:34:00,1.5893,1.58955,1.5893,1.58945,303700001.0
2006-10-09 20:35:00,1.58945,1.58952,1.58927,1.58939,549499998.0
2006-10-09 20:36:00,1.58937,1.5896,1.58934,1.58956,622500003.0
2006-10-09 20:37:00,1.58955,1.58957,1.58931,1.58931,961699999.0
2006-10-09 20:38:00,1.58919,1.58954,1.58912,1.58916,1722600004.0
2006-10-09 20:39:00,1.58925,1.58945,1.58925,1.58942,914500004.0
2006-10-09 20:40:00,1.58953,1.58963,1.58941,1.58941,1239099990.0
2006-10-09 20:41:00,1.5896,1.5896,1.5893,1.5893,361000000.0
2006-10-09 20:42:00,1.58923,1.58944,1.58913,1.58941,283800001.0
2006-10-09 20:43:00,1.58947,1.5896,1.58932,1.58946,753000003.0
2006-10-09 20:44:00,1.58902,1.58948,1.58898,1.58916,1478999994.0
2006-10-09 20:45:00,1.58944,1.58944,1.58916,1.58931,1034500004.0
2006-10-09 20:46:00,1.58946,1.58954,1.58928,1.58946,195800001.0
2006-10-09 20:47:00,1.58932,1.58944,1.58916,1.5894,646200005.0
2006-10-09 20:48:00,1.58924,1.58968,1.58924,1.5896,1514500013.0
2006-10-09 20:49:00,1.58956,1.58966,1.58942,1.58955,762300012.0
2006-10-09 20:50:00,1.5895,1.5895,1.5895,1.5895,246599998.0
2006-10-09 20:51:00,1.58945,1.58955,1.58938,1.5895,246599998.0
2006-10-09 20:52:00,1.58959,1.58966,1.58943,1.5895,1682700000.0
2006-10-09 20:53:00,1.5895,1.58955,1.58939,1.5894,1565900008.0
2006-10-09 20:54:00,1.58936,1.58955,1.58936,1.58945,693500004.0
2006-10-09 20:55:00,1.58945,1.5895,1.58935,1.5894,539200009.0
2006-10-09 20:59:00,1.5894,1.5895,1.5894,1.5895,1296400003.0
2006-10-09 21:00:00,1.5896,1.5897,1.5896,1.5896,1296400003.0
2006-10-09 21:01:00,1.5895,1.5896,1.5895,1.5895,1296400003.0
2006-10-09 21:02:00,1.58937,1.58963,1.58905,1.58945,1296400003.0
2006-10-09 21:03:00,1.5896,1.58972,1.58945,1.5895,1324500002.0
2006-10-09 21:04:00,1.5896,1.5896,1.5894,1.5894,199499999.0
2006-10-09 21:05:00,1.58956,1.58961,1.58931,1.58944,739999996.0
2006-10-09 21:06:00,1.5895,1.58962,1.58933,1.58945,716800003.0
2006-10-09 21:07:00,1.58944,1.58955,1.58939,1.58955,420999998.0
2006-10-09 21:08:00,1.58943,1.58958,1.58941,1.58956,335099996.0
2006-10-09 21:09:00,1.5895,1.58955,1.58934,1.58934,519000003.0
2006-10-09 21:10:00,1.58951,1.5896,1.58945,1.5896,801399999.0
2006-10-09 21:11:00,1.5896,1.5896,1.58944,1.58953,721099997.0
2006-10-09 21:12:00,1.58953,1.5896,1.58942,1.58955,496400002.0
2006-10-09 21:13:00,1.58938,1.58951,1.58935,1.5895,837400006.0
2006-10-09 21:14:00,1.58942,1.58954,1.58931,1.58954,908700014.0
2006-10-09 21:15:00,1.58946,1.58955,1.58929,1.58945,666300002.0
2006-10-09 21:16:00,1.58921,1.58955,1.58921,1.5895,619899998.0
2006-10-09 21:17:00,1.5894,1.58955,1.58935,1.5895,1300600010.0
2006-10-09 21:18:00,1.58957,1.58961,1.58929,1.58929,719199999.0
2006-10-09 21:19:00,1.58954,1.58954,1.58928,1.58931,500300001.0
2006-10-09 21:22:00,1.58945,1.58958,1.58926,1.58943,1853300010.0
2006-10-09 21:23:00,1.58943,1.58945,1.58918,1.58921,1208200007.0
2006-10-09 21:24:00,1.58934,1.58957,1.58934,1.58957,585200003.0
2006-10-09 21:25:00,1.5896,1.58967,1.58936,1.58942,1249099998.0
2006-10-09 21:26:00,1.58946,1.58963,1.58946,1.58963,583400005.0
2006-10-09 21:27:00,1.58968,1.58972,1.58914,1.58944,678200009.0
2006-10-09 21:28:00,1.58965,1.58967,1.58942,1.58942,618700003.0
2006-10-09 21:29:00,1.58954,1.58961,1.58935,1.58944,369899998.0
2006-10-09 21:30:00,1.58949,1.58953,1.58932,1.58949,444200000.0
2006-10-09 21:31:00,1.58945,1.58953,1.58924,1.58953,625600005.0
2006-10-09 21:32:00,1.58954,1.58962,1.58935,1.58935,1842800000.0
2006-10-09 21:33:00,1.58932,1.58957,1.58932,1.58951,201400000.0
2006-10-09 21:34:00,1.58942,1.5896,1.58939,1.58955,1349800002.0
2006-10-09 21:35:00,1.58951,1.58965,1.58928,1.58945,1199899994.0
2006-10-09 21:36:00,1.58943,1.58958,1.5894,1.5895,232600001.0
2006-10-09 21:37:00,1.58947,1.5897,1.58947,1.58966,310300006.0
2006-10-09 21:38:00,1.5895,1.5897,1.58945,1.58963,323600002.0
2006-10-09 21:39:00,1.58952,1.58962,1.58941,1.58958,323800003.0
2006-10-09 21:40:00,1.58944,1.58956,1.58931,1.58944,507099998.0
2006-10-09 21:41:00,1.58943,1.58958,1.58926,1.5894,800199996.0
2006-10-09 21:42:00,1.58954,1.58961,1.58941,1.58941,601599999.0
2006-10-09 21:43:00,1.58945,1.58963,1.58941,1.58955,1067300000.0
2006-10-09 21:44:00,1.58929,1.58943,1.58839,1.5889,1307400000.0
2006-10-09 21:45:00,1.58898,1.5891,1.58882,1.58894,613700000.0
2006-10-09 21:46:00,1.58888,1.58913,1.5888,1.589,1410799991.0
2006-10-09 21:47:00,1.58888,1.58907,1.58847,1.58847,1211500008.0
2006-10-09 21:48:00,1.58889,1.58911,1.58889,1.58899,432900003.0
2006-10-09 21:49:00,1.58892,1.58906,1.58883,1.58898,906800004.0
2006-10-09 21:50:00,1.58887,1.58898,1.58882,1.58891,152799998.0
2006-10-09 21:51:00,1.58892,1.58899,1.58882,1.58887,711699995.0
2006-10-09 21:52:00,1.589,1.58908,1.58882,1.58895,1620399999.0
2006-10-09 21:53:00,1.589,1.58905,1.58887,1.58895,530199996.0
2006-10-09 21:54:00,1.5887,1.58889,1.58869,1.58887,277799999.0
2006-10-09 21:55:00,1.58892,1.5891,1.58888,1.58904,540200002.0
2006-10-09 21:56:00,1.58888,1.58913,1.58863,1.58897,556400007.0
2006-10-09 21:57:00,1.58905,1.5891,1.58894,1.58903,416299998.0
2006-10-09 21:58:00,1.58902,1.5891,1.58891,1.589,709799999.0
2006-10-09 21:59:00,1.58899,1.58908,1.58887,1.58904,1309000005.0
2006-10-09 22:00:00,1.58891,1.58906,1.58878,1.58896,555600002.0
2006-10-09 22:01:00,1.58896,1.58909,1.58896,1.58903,232999998.0
2006-10-09 22:02:00,1.58892,1.58902,1.58872,1.5889,1523600001.0
2006-10-09 22:03:00,1.589,1.58902,1.58881,1.58897,317000000.0
2006-10-09 22:04:00,1.58868,1.58901,1.58868,1.58901,686100001.0
2006-10-09 22:05:00,1.58891,1.58898,1.5887,1.58877,306600000.0
2006-10-09 22:06:00,1.58877,1.58883,1.5886,1.58875,633500004.0
2006-10-09 22:07:00,1.58873,1.58883,1.58868,1.58883,94999999.0
2006-10-09 22:08:00,1.58879,1.5889,1.58871,1.58888,504499999.0
2006-10-09 22:09:00,1.58888,1.58888,1.58865,1.5887,571500000.0
2006-10-09 22:10:00,1.58853,1.58894,1.58834,1.5887,405199998.0
2006-10-09 22:11:00,1.58878,1.58885,1.5887,1.5888,285200001.0
2006-10-09 22:12:00,1.58874,1.58892,1.58872,1.58873,531400003.0
2006-10-09 22:13:00,1.58859,1.58882,1.58855,1.58868,361100001.0
2006-10-09 22:14:00,1.58872,1.58888,1.58866,1.58873,231899998.0
2006-10-09 22:15:00,1.5888,1.58894,1.58862,1.58866,607700002.0
2006-10-09 22:16:00,1.58871,1.58878,1.58857,1.58861,348399999.0
2006-10-09 22:17:00,1.58884,1.5889,1.58872,1.58877,180000001.0
2006-10-09 22:18:00,1.58862,1.5888,1.58861,1.58875,147400001.0
2006-10-09 22:19:00,1.5886,1.58883,1.58854,1.58883,291100006.0
2006-10-09 22:20:00,1.58862,1.58879,1.58856,1.58873,310700002.0
2006-10-09 22:21:00,1.58873,1.58888,1.58867,1.58873,319900002.0
2006-10-09 22:22:00,1.58881,1.58898,1.5888,1.5889,752000003.0
2006-10-09 22:23:00,1.58886,1.58893,1.5887,1.58882,204000001.0
2006-10-09 22:24:00,1.58884,1.58889,1.58866,1.58866,225000000.0
2006-10-09 22:25:00,1.58878,1.5889,1.5886,1.5888,584700002.0
2006-10-09 22:26:00,1.58861,1.58889,1.58861,1.58878,638400003.0
2006-10-09 22:27:00,1.5888,1.58891,1.58852,1.58852,248399998.0
2006-10-09 22:28:00,1.58882,1.5889,1.58862,1.58866,529100003.0
2006-10-09 22:29:00,1.58885,1.5889,1.58869,1.58879,807800001.0
2006-10-09 22:30:00,1.58871,1.58895,1.58867,1.5889,758399997.0
2006-10-09 22:31:00,1.58885,1.58885,1.58855,1.58867,265900001.0
2006-10-09 22:32:00,1.58885,1.58885,1.5887,1.5887,253000002.0
2006-10-09 22:33:00,1.58869,1.58897,1.58868,1.58897,132900000.0
2006-10-09 22:34:00,1.589,1.589,1.58885,1.58885,428199999.0
2006-10-09 22:35:00,1.58893,1.589,1.58885,1.58895,245200001.0
2006-10-09 22:36:00,1.58896,1.58904,1.58879,1.58889,758700009.0
2006-10-09 22:37:00,1.58887,1.58905,1.58882,1.589,485300011.0
2006-10-09 22:38:00,1.58879,1.58895,1.58869,1.58895,418199997.0
2006-10-09 22:39:00,1.5889,1.58895,1.5886,1.58878,708200004.0
2006-10-09 22:40:00,1.58882,1.58899,1.58867,1.58878,678700000.0
2006-10-09 22:41:00,1.58898,1.58907,1.58853,1.58889,552900003.0
2006-10-09 22:42:00,1.58881,1.58905,1.58881,1.589,461799998.0
2006-10-09 22:43:00,1.58898,1.58906,1.58873,1.58893,1252500000.0
2006-10-09 22:44:00,1.58881,1.58895,1.58869,1.58891,422799999.0
2006-10-09 22:45:00,1.5888,1.58893,1.58866,1.58886,220500000.0
2006-10-09 22:46:00,1.58872,1.58889,1.58864,1.58884,131000001.0
2006-10-09 22:47:00,1.58879,1.58895,1.58876,1.5888,209299999.0
2006-10-09 22:48:00,1.58875,1.58885,1.58836,1.58863,378199999.0
2006-10-09 22:49:00,1.58894,1.58899,1.58871,1.58871,749099993.0
2006-10-09 22:50:00,1.58892,1.58898,1.58875,1.58875,312300007.0
2006-10-09 22:51:00,1.58873,1.58892,1.58869,1.58887,627500005.0
2006-10-09 22:52:00,1.58871,1.58906,1.58857,1.58906,417700003.0
2006-10-09 22:53:00,1.58902,1.58908,1.58887,1.58896,303000001.0
2006-10-09 22:54:00,1.58905,1.58906,1.58877,1.58879,604100005.0
2006-10-09 22:55:00,1.58885,1.58899,1.58868,1.58879,218100003.0
2006-10-09 22:56:00,1.58824,1.58874,1.58814,1.58863,257599997.0
2006-10-09 22:57:00,1.58881,1.58903,1.58874,1.58888,354400001.0
2006-10-09 22:58:00,1.58895,1.58914,1.58894,1.58899,388699997.0
2006-10-09 22:59:00,1.58898,1.58898,1.5886,1.58863,419200001.0
2006-10-09 23:00:00,1.58818,1.58865,1.58818,1.58865,139300006.0
2006-10-09 23:01:00,1.58888,1.58888,1.58851,1.58869,347400006.0
2006-10-09 23:02:00,1.5888,1.58895,1.5888,1.58895,252300002.0
2006-10-09 23:03:00,1.58891,1.58891,1.58855,1.58879,347900001.0
2006-10-09 23:04:00,1.58846,1.5887,1.58834,1.58862,240799998.0
2006-10-09 23:05:00,1.58887,1.58897,1.58878,1.58893,321900000.0
2006-10-09 23:06:00,1.58895,1.58908,1.5888,1.58894,416599996.0
2006-10-09 23:07:00,1.58901,1.58921,1.58901,1.58917,155800001.0
2006-10-09 23:08:00,1.58903,1.58925,1.58903,1.58925,32800000.0
2006-10-09 23:09:00,1.58928,1.58932,1.58925,1.58925,28000000.0
2006-10-09 23:10:00,1.58885,1.58942,1.58865,1.58915,477699997.0
2006-10-09 23:11:00,1.5893,1.58935,1.58914,1.5892,234500001.0
2006-10-09 23:12:00,1.58917,1.58931,1.58913,1.58921,228499998.0
2006-10-09 23:13:00,1.58902,1.58934,1.58898,1.58908,287700003.0
2006-10-09 23:14:00,1.58927,1.58933,1.58911,1.58915,213200002.0
2006-10-09 23:15:00,1.58914,1.58927,1.58914,1.58927,4800000.0
2006-10-09 23:16:00,1.58916,1.58928,1.58898,1.5892,295999998.0
2006-10-09 23:17:00,1.58918,1.58926,1.58896,1.58908,455899998.0
2006-10-09 23:18:00,1.5891,1.58927,1.58899,1.58917,295300001.0
2006-10-09 23:19:00,1.5891,1.5893,1.58897,1.58909,491800001.0
2006-10-09 23:20:00,1.58923,1.58923,1.58909,1.58915,102400002.0
2006-10-09 23:21:00,1.58912,1.58925,1.58909,1.58922,274100009.0
2006-10-09 23:22:00,1.58919,1.58932,1.58914,1.58927,480099993.0
2006-10-09 23:23:00,1.58918,1.58929,1.5891,1.58927,305200000.0
2006-10-09 23:24:00,1.58925,1.5893,1.58913,1.58923,321800001.0
2006-10-09 23:25:00,1.58926,1.5893,1.58911,1.58918,302099994.0
2006-10-09 23:26:00,1.58928,1.58933,1.58927,1.58932,44100000.0
2006-10-09 23:27:00,1.58928,1.58933,1.58927,1.58932,124699998.0
2006-10-09 23:28:00,1.58932,1.58932,1.58905,1.58925,341300004.0
2006-10-09 23:29:00,1.58908,1.5893,1.58908,1.5893,244299999.0
2006-10-09 23:30:00,1.58918,1.58928,1.58892,1.58905,241999999.0
2006-10-09 23:31:00,1.58903,1.58919,1.58898,1.58918,431899994.0
2006-10-09 23:32:00,1.58895,1.58915,1.58884,1.58887,172799998.0
2006-10-09 23:33:00,1.58908,1.58916,1.58897,1.58904,184499997.0
2006-10-09 23:34:00,1.58912,1.58919,1.58901,1.5891,125600001.0
2006-10-09 23:35:00,1.58902,1.58913,1.58902,1.58913,98300002.0
2006-10-09 23:36:00,1.58916,1.58923,1.58902,1.58909,217500001.0
2006-10-09 23:37:00,1.58915,1.58915,1.58905,1.58905,21800000.0
2006-10-09 23:38:00,1.58918,1.58924,1.58895,1.58913,326600000.0
2006-10-09 23:39:00,1.58918,1.58925,1.58912,1.5892,97999997.0
2006-10-09 23:40:00,1.58922,1.5893,1.58902,1.58917,167400000.0
2006-10-09 23:41:00,1.58922,1.58922,1.58894,1.58901,393800000.0
2006-10-09 23:42:00,1.58908,1.58913,1.58883,1.58883,264400002.0
2006-10-09 23:43:00,1.58891,1.58912,1.58881,1.58897,516100002.0
2006-10-09 23:44:00,1.5888,1.58905,1.5888,1.58905,365399996.0
2006-10-09 23:45:00,1.58893,1.58923,1.58886,1.58902,412899998.0
2006-10-09 23:46:00,1.58885,1.58905,1.58883,1.58891,181699999.0
2006-10-09 23:47:00,1.58897,1.58916,1.58892,1.58901,278300001.0
2006-10-09 23:48:00,1.58902,1.58906,1.58892,1.58893,17300000.0
2006-10-09 23:49:00,1.58914,1.58914,1.58885,1.58885,102100000.0
2006-10-09 23:50:00,1.58867,1.58891,1.58854,1.5888,371599999.0
2006-10-09 23:51:00,1.58892,1.58908,1.58886,1.58893,192500002.0
2006-10-09 23:52:00,1.58881,1.58895,1.58869,1.58895,202300004.0
2006-10-09 23:53:00,1.58894,1.5892,1.58881,1.5892,116199999.0
2006-10-09 23:54:00,1.5892,1.5892,1.58887,1.58887,165400000.0
2006-10-09 23:55:00,1.5892,1.58927,1.58899,1.58902,251899999.0
2006-10-09 23:56:00,1.58916,1.58916,1.58903,1.58916,58299999.0
2006-10-09 23:57:00,1.58914,1.58921,1.58897,1.58912,181500000.0
2006-10-09 23:58:00,1.58899,1.58916,1.58899,1.58916,70300001.0
2006-10-09 23:59:00,1.58916,1.58924,1.58909,1.58916,71899999.0
2006-10-10 00:00:00,1.58912,1.58922,1.58849,1.5886,512100004.0
2006-10-10 00:01:00,1.5892,1.5892,1.58905,1.58905,35200001.0
2006-10-10 00:02:00,1.58928,1.58928,1.5891,1.58918,220599997.0
2006-10-10 00:03:00,1.58928,1.5893,1.58922,1.58924,30400000.0
2006-10-10 00:04:00,1.58918,1.58923,1.58903,1.58911,268100001.0
2006-10-10 00:05:00,1.58925,1.5893,1.58912,1.58923,118800001.0
2006-10-10 00:06:00,1.58914,1.5893,1.58909,1.58909,293799995.0
2006-10-10 00:07:00,1.58917,1.58928,1.58897,1.58918,197599998.0
2006-10-10 00:08:00,1.58917,1.58925,1.58907,1.58917,287599999.0
2006-10-10 00:09:00,1.58928,1.58928,1.589,1.589,238200002.0
2006-10-10 00:10:00,1.58911,1.58911,1.58887,1.58893,271600005.0
2006-10-10 00:11:00,1.58906,1.58921,1.58898,1.58918,261300001.0
2006-10-10 00:12:00,1.58911,1.58917,1.58899,1.58907,200400002.0
2006-10-10 00:13:00,1.58915,1.58915,1.58891,1.58891,74399999.0
2006-10-10 00:14:00,1.58908,1.5891,1.58896,1.5891,105499999.0
2006-10-10 00:15:00,1.58907,1.58907,1.58894,1.58894,151100000.0
2006-10-10 00:16:00,1.58884,1.58897,1.58884,1.58897,56000000.0
2006-10-10 00:17:00,1.5889,1.58915,1.58886,1.58905,381600003.0
2006-10-10 00:18:00,1.58904,1.58915,1.5889,1.58911,344800005.0
2006-10-10 00:19:00,1.5891,1.5891,1.58905,1.58905,39200000.0
2006-10-10 00:20:00,1.5887,1.5891,1.58859,1.58901,234200004.0
2006-10-10 00:21:00,1.58899,1.58916,1.5889,1.58905,355400000.0
2006-10-10 00:22:00,1.58905,1.5891,1.58891,1.58898,76700000.0
2006-10-10 00:23:00,1.58887,1.589,1.58881,1.58884,131599999.0
2006-10-10 00:24:00,1.58908,1.58909,1.58877,1.58877,292800004.0
2006-10-10 00:25:00,1.58886,1.58903,1.5888,1.58883,298199997.0
2006-10-10 00:26:00,1.58872,1.58878,1.58862,1.58866,208899998.0
2006-10-10 00:27:00,1.58882,1.58893,1.58876,1.58884,137900000.0
2006-10-10 00:28:00,1.58878,1.58885,1.58869,1.5887,247599995.0
2006-10-10 00:29:00,1.58882,1.58883,1.58872,1.58873,17700000.0
2006-10-10 00:30:00,1.58883,1.5889,1.58871,1.58885,304499998.0
2006-10-10 00:31:00,1.58886,1.589,1.5887,1.58884,240300002.0
2006-10-10 00:32:00,1.58874,1.58889,1.58874,1.58889,99000003.0
2006-10-10 00:33:00,1.58896,1.58898,1.58881,1.58881,306800000.0
2006-10-10 00:34:00,1.58865,1.58908,1.58862,1.58881,351900003.0
2006-10-10 00:35:00,1.58886,1.58908,1.58886,1.58905,330499999.0
2006-10-10 00:36:00,1.58889,1.58903,1.58884,1.58896,224399997.0
2006-10-10 00:37:00,1.58898,1.5891,1.5889,1.5889,391300000.0
2006-10-10 00:38:00,1.58902,1.58902,1.58895,1.58895,10300000.0
2006-10-10 00:39:00,1.58903,1.58903,1.58879,1.5889,256100005.0
2006-10-10 00:40:00,1.58896,1.58903,1.58883,1.58891,140499999.0
2006-10-10 00:41:00,1.58877,1.58893,1.58874,1.58889,256399996.0
2006-10-10 00:42:00,1.5889,1.58893,1.58878,1.5888,218200002.0
2006-10-10 00:43:00,1.58886,1.58905,1.58875,1.58905,294100004.0
2006-10-10 00:44:00,1.58888,1.58902,1.5888,1.58887,174199999.0
2006-10-10 00:45:00,1.58879,1.5888,1.58858,1.58865,310199997.0
2006-10-10 00:46:00,1.58887,1.589,1.58876,1.58888,295500000.0
2006-10-10 00:47:00,1.58871,1.58884,1.58857,1.58875,240600003.0
2006-10-10 00:48:00,1.58873,1.58885,1.58865,1.58876,270600001.0
2006-10-10 00:49:00,1.58887,1.58891,1.58861,1.58865,378700010.0
2006-10-10 00:50:00,1.58897,1.58903,1.5888,1.58903,192000002.0
2006-10-10 00:51:00,1.5889,1.58905,1.58872,1.58898,215000003.0
2006-10-10 00:52:00,1.58863,1.58879,1.58848,1.58868,404200002.0
2006-10-10 00:53:00,1.58855,1.58885,1.58854,1.58885,427200006.0
2006-10-10 00:54:00,1.58863,1.58885,1.5886,1.58869,288499999.0
2006-10-10 00:55:00,1.58886,1.58903,1.58877,1.58891,327999998.0
2006-10-10 00:56:00,1.58858,1.58893,1.58853,1.58886,325799999.0
2006-10-10 00:57:00,1.5888,1.58897,1.58864,1.58879,358799999.0
2006-10-10 00:58:00,1.58866,1.5889,1.58863,1.58879,320800001.0
2006-10-10 00:59:00,1.58846,1.58875,1.58838,1.58853,366700000.0
2006-10-10 01:00:00,1.5889,1.58905,1.58884,1.58889,209800002.0
2006-10-10 01:01:00,1.58898,1.58903,1.5888,1.58892,402900001.0
2006-10-10 01:02:00,1.58881,1.58895,1.58881,1.58895,124499999.0
2006-10-10 01:03:00,1.58875,1.58887,1.58845,1.5887,264999999.0
2006-10-10 01:04:00,1.58891,1.58896,1.5887,1.5889,467200004.0
2006-10-10 01:05:00,1.58876,1.58891,1.58874,1.58875,364299997.0
2006-10-10 01:06:00,1.58891,1.58906,1.5887,1.5888,192999998.0
2006-10-10 01:07:00,1.58881,1.58896,1.58871,1.58888,257300003.0
2006-10-10 01:08:00,1.58885,1.58901,1.58883,1.58901,144000001.0
2006-10-10 01:09:00,1.58898,1.58905,1.5889,1.58905,167800001.0
2006-10-10 01:10:00,1.58892,1.58932,1.58892,1.58924,225900001.0
2006-10-10 01:11:00,1.58925,1.58925,1.5892,1.5892,44000000.0
2006-10-10 01:12:00,1.58904,1.58922,1.58902,1.58905,245400002.0
2006-10-10 01:13:00,1.58904,1.58919,1.58886,1.58905,212599997.0
2006-10-10 01:14:00,1.58905,1.58924,1.58903,1.58924,273900000.0
2006-10-10 01:15:00,1.58916,1.58923,1.58905,1.58915,258799997.0
2006-10-10 01:16:00,1.58912,1.58917,1.58888,1.58901,307599997.0
2006-10-10 01:17:00,1.58909,1.58911,1.58863,1.58863,308000001.0
2006-10-10 01:18:00,1.58897,1.5891,1.58891,1.589,519399993.0
2006-10-10 01:19:00,1.58901,1.58901,1.58877,1.58884,215799998.0
2006-10-10 01:20:00,1.58902,1.58902,1.58879,1.58891,166700000.0
2006-10-10 01:21:00,1.58883,1.58892,1.58874,1.58887,320699998.0
2006-10-10 01:22:00,1.5889,1.58895,1.5889,1.58895,71500000.0
2006-10-10 01:23:00,1.5888,1.5889,1.5888,1.5889,9600000.0
2006-10-10 01:24:00,1.58871,1.58887,1.58871,1.58887,128600001.0
2006-10-10 01:25:00,1.58881,1.58896,1.5887,1.5888,218000000.0
2006-10-10 01:26:00,1.5889,1.58895,1.5889,1.58895,51500000.0
2006-10-10 01:27:00,1.58869,1.5889,1.58869,1.5889,440800004.0
2006-10-10 01:28:00,1.58897,1.58902,1.58881,1.58885,284299999.0
2006-10-10 01:29:00,1.5889,1.5889,1.58871,1.58871,95400000.0
2006-10-10 01:30:00,1.58879,1.5889,1.58875,1.58887,56000000.0
2006-10-10 01:31:00,1.58889,1.58892,1.58871,1.5888,265599994.0
2006-10-10 01:32:00,1.58888,1.58895,1.5887,1.58894,429799996.0
2006-10-10 01:33:00,1.58886,1.58886,1.58869,1.58869,90200001.0
2006-10-10 01:34:00,1.58857,1.58891,1.58857,1.58883,379100000.0
2006-10-10 01:35:00,1.58855,1.58868,1.58845,1.58847,287000001.0
2006-10-10 01:36:00,1.5885,1.58869,1.58849,1.58861,141499999.0
2006-10-10 01:37:00,1.58845,1.58868,1.58845,1.58868,265099999.0
2006-10-10 01:38:00,1.58843,1.58866,1.58837,1.58848,533700004.0
2006-10-10 01:39:00,1.58868,1.58873,1.5885,1.5885,326499999.0
2006-10-10 01:40:00,1.58849,1.58872,1.58849,1.58862,377700000.0
2006-10-10 01:41:00,1.58862,1.58874,1.58854,1.58874,336599995.0
2006-10-10 01:42:00,1.58875,1.58877,1.58809,1.58839,291399998.0
2006-10-10 01:43:00,1.58895,1.58895,1.5888,1.5888,135000001.0
2006-10-10 01:44:00,1.58865,1.58869,1.58831,1.58833,285300003.0
2006-10-10 01:45:00,1.58893,1.58893,1.58873,1.58873,277699997.0
2006-10-10 01:46:00,1.5889,1.58898,1.58877,1.58893,318899997.0
2006-10-10 01:47:00,1.58886,1.58894,1.58873,1.58881,111499999.0
2006-10-10 01:48:00,1.58877,1.58884,1.58867,1.5888,351300007.0
2006-10-10 01:49:00,1.58878,1.5888,1.58861,1.5887,186899997.0
2006-10-10 01:50:00,1.58875,1.58882,1.58866,1.58877,139699999.0
2006-10-10 01:51:00,1.58885,1.58894,1.58872,1.58876,215600002.0
2006-10-10 01:52:00,1.58888,1.58888,1.58864,1.58885,172300002.0
2006-10-10 01:53:00,1.58885,1.58895,1.58871,1.58888,223399998.0
2006-10-10 01:54:00,1.58889,1.58895,1.5887,1.58871,253099999.0
2006-10-10 01:55:00,1.58865,1.5888,1.58854,1.58866,314500000.0
2006-10-10 01:56:00,1.58884,1.58884,1.58859,1.58862,178299998.0
2006-10-10 01:57:00,1.58877,1.58891,1.58877,1.58891,44500000.0
2006-10-10 01:58:00,1.58834,1.58871,1.58822,1.58863,228099996.0
2006-10-10 01:59:00,1.58871,1.58888,1.58869,1.58888,349500003.0
2006-10-10 02:00:00,1.58882,1.58891,1.58858,1.58877,331600006.0
2006-10-10 02:01:00,1.58881,1.58891,1.58863,1.58882,248399998.0
2006-10-10 02:02:00,1.58883,1.58883,1.58853,1.58863,338600005.0
2006-10-10 02:03:00,1.58873,1.58891,1.58863,1.58881,435700004.0
2006-10-10 02:04:00,1.58886,1.58893,1.58866,1.58887,406799999.0
2006-10-10 02:05:00,1.58871,1.58884,1.58862,1.58879,242800001.0
2006-10-10 02:06:00,1.58882,1.58897,1.58882,1.58892,301200000.0
2006-10-10 02:07:00,1.58887,1.58895,1.58871,1.58891,470399999.0
2006-10-10 02:08:00,1.58883,1.58891,1.58852,1.58872,265799997.0
2006-10-10 02:09:00,1.58889,1.58889,1.58867,1.58884,251900000.0
2006-10-10 02:10:00,1.58884,1.58884,1.58872,1.58872,138700000.0
2006-10-10 02:11:00,1.58868,1.5888,1.58851,1.58875,214400001.0
2006-10-10 02:12:00,1.58884,1.58887,1.58867,1.58887,187100005.0
2006-10-10 02:13:00,1.5888,1.58888,1.58868,1.58874,154200001.0
2006-10-10 02:14:00,1.58883,1.58892,1.58878,1.58887,228300001.0
2006-10-10 02:15:00,1.58881,1.58892,1.58871,1.58871,248300002.0
2006-10-10 02:16:00,1.58873,1.58885,1.5886,1.5887,333099998.0
2006-10-10 02:17:00,1.58893,1.58893,1.58872,1.5888,263700006.0
2006-10-10 02:18:00,1.58872,1.58888,1.58871,1.58885,241899998.0
2006-10-10 02:19:00,1.58886,1.58892,1.58873,1.58888,199100000.0
2006-10-10 02:20:00,1.58884,1.5889,1.58866,1.5889,212700000.0
2006-10-10 02:21:00,1.58889,1.58893,1.58871,1.58884,191700001.0
2006-10-10 02:22:00,1.58882,1.58889,1.58872,1.58874,394600001.0
2006-10-10 02:23:00,1.58884,1.58884,1.58835,1.58861,243800002.0
2006-10-10 02:24:00,1.58878,1.58893,1.58865,1.58888,383100004.0
2006-10-10 02:25:00,1.58877,1.58892,1.58877,1.58883,264799999.0
2006-10-10 02:26:00,1.58887,1.58893,1.58879,1.58881,145200001.0
2006-10-10 02:27:00,1.589,1.5891,1.58876,1.58888,108599999.0
2006-10-10 02:28:00,1.58872,1.58899,1.5887,1.58885,271399999.0
2006-10-10 02:29:00,1.58883,1.58893,1.58864,1.58885,242000004.0
2006-10-10 02:30:00,1.5886,1.589,1.5886,1.589,151799999.0
2006-10-10 02:31:00,1.58881,1.58893,1.58879,1.58887,69400000.0
2006-10-10 02:32:00,1.58876,1.58894,1.58876,1.58889,206700003.0
2006-10-10 02:33:00,1.58889,1.58895,1.58876,1.58894,428000001.0
2006-10-10 02:34:00,1.58893,1.58903,1.58879,1.58903,328200002.0
2006-10-10 02:35:00,1.58913,1.58913,1.5888,1.58886,427299993.0
2006-10-10 02:36:00,1.58887,1.58906,1.58875,1.58892,222900006.0
2006-10-10 02:37:00,1.58826,1.58865,1.58796,1.58812,229700001.0
2006-10-10 02:38:00,1.5889,1.58902,1.58882,1.58882,205900000.0
2006-10-10 02:39:00,1.58888,1.58902,1.58879,1.58887,237200003.0
2006-10-10 02:40:00,1.58875,1.58886,1.5886,1.5888,474500008.0
2006-10-10 02:41:00,1.58883,1.58905,1.58881,1.58895,440499995.0
2006-10-10 02:42:00,1.58895,1.58904,1.58876,1.58879,212500000.0
2006-10-10 02:43:00,1.58893,1.589,1.5888,1.58888,140000002.0
2006-10-10 02:44:00,1.58892,1.58897,1.5888,1.58888,222499997.0
2006-10-10 02:45:00,1.58882,1.58901,1.58874,1.58882,410300000.0
2006-10-10 02:46:00,1.58893,1.58893,1.58867,1.58867,207899998.0
2006-10-10 02:47:00,1.58869,1.58898,1.58869,1.58898,357700002.0
2006-10-10 02:48:00,1.5889,1.58894,1.58861,1.58894,310600000.0
2006-10-10 02:49:00,1.58897,1.58898,1.58883,1.58898,214899999.0
2006-10-10 02:50:00,1.58878,1.58896,1.58878,1.58881,237700000.0
2006-10-10 02:51:00,1.5889,1.58901,1.5888,1.589,310200000.0
2006-10-10 02:52:00,1.5885,1.5888,1.58838,1.58865,264700004.0
2006-10-10 02:53:00,1.58896,1.58903,1.58882,1.58899,358100000.0
2006-10-10 02:54:00,1.589,1.5891,1.58889,1.58902,296500000.0
2006-10-10 02:55:00,1.58899,1.58902,1.58885,1.58891,569799996.0
2006-10-10 02:56:00,1.58898,1.58898,1.58878,1.58881,238200001.0
2006-10-10 02:57:00,1.58892,1.58902,1.5887,1.58891,197500001.0
2006-10-10 02:58:00,1.58884,1.58899,1.58877,1.58889,241399999.0
2006-10-10 02:59:00,1.58881,1.58895,1.5888,1.5889,230900002.0
2006-10-10 03:00:00,1.58883,1.589,1.58882,1.58886,230500005.0
2006-10-10 03:01:00,1.58896,1.58905,1.58884,1.58891,396499999.0
2006-10-10 03:02:00,1.58894,1.58901,1.58858,1.58858,135900002.0
2006-10-10 03:03:00,1.58896,1.58896,1.5887,1.58881,195799999.0
2006-10-10 03:04:00,1.58889,1.58904,1.58875,1.58887,285999998.0
2006-10-10 03:05:00,1.58892,1.58898,1.58879,1.58885,240400000.0
2006-10-10 03:06:00,1.58895,1.58895,1.5889,1.5889,40100000.0
2006-10-10 03:07:00,1.58868,1.58887,1.58868,1.58885,219900000.0
2006-10-10 03:08:00,1.58885,1.5889,1.58873,1.58874,224000002.0
2006-10-10 03:09:00,1.58873,1.58884,1.58867,1.58882,269099999.0
2006-10-10 03:10:00,1.58881,1.58888,1.58861,1.58879,220800002.0
2006-10-10 03:11:00,1.58874,1.58894,1.58874,1.5888,266099996.0
2006-10-10 03:12:00,1.58883,1.58894,1.58861,1.58886,313599997.0
2006-10-10 03:13:00,1.58858,1.58893,1.58852,1.58885,380099998.0
2006-10-10 03:14:00,1.58884,1.58893,1.58871,1.58882,292400005.0
2006-10-10 03:15:00,1.58884,1.58884,1.58872,1.58884,68700001.0
2006-10-10 03:16:00,1.58829,1.5888,1.58828,1.58872,343600008.0
2006-10-10 03:17:00,1.58887,1.58895,1.58875,1.58887,182700001.0
2006-10-10 03:18:00,1.58894,1.58894,1.58873,1.58887,306800000.0
2006-10-10 03:19:00,1.58889,1.58895,1.5888,1.5889,367700001.0
2006-10-10 03:20:00,1.58881,1.58892,1.58876,1.58876,441000006.0
2006-10-10 03:21:00,1.58871,1.58889,1.58849,1.58883,274999998.0
2006-10-10 03:22:00,1.5889,1.58895,1.5889,1.58895,26399999.0
2006-10-10 03:23:00,1.5889,1.58893,1.58872,1.58872,226400001.0
2006-10-10 03:24:00,1.58879,1.58898,1.58876,1.58898,235300004.0
2006-10-10 03:25:00,1.58893,1.58899,1.58881,1.58899,281300002.0
2006-10-10 03:26:00,1.58897,1.58898,1.58873,1.58874,332700005.0
2006-10-10 03:27:00,1.5888,1.5889,1.5888,1.5889,124799999.0
2006-10-10 03:28:00,1.58894,1.58894,1.58872,1.58883,282500003.0
2006-10-10 03:29:00,1.58875,1.58898,1.58875,1.58898,71100001.0
2006-10-10 03:30:00,1.58835,1.58878,1.58831,1.5886,191499999.0
2006-10-10 03:31:00,1.58876,1.58886,1.58874,1.58884,86200000.0
2006-10-10 03:32:00,1.58862,1.58889,1.58862,1.58885,186200002.0
2006-10-10 03:33:00,1.58879,1.58908,1.58875,1.58878,242700000.0
2006-10-10 03:34:00,1.5891,1.5891,1.58872,1.58903,387599996.0
2006-10-10 03:35:00,1.589,1.589,1.5889,1.5889,26400000.0
2006-10-10 03:36:00,1.58898,1.58905,1.58892,1.589,109200000.0
2006-10-10 03:37:00,1.58881,1.58902,1.5888,1.589,251400003.0
2006-10-10 03:38:00,1.58863,1.5889,1.58852,1.58877,259500000.0
2006-10-10 03:39:00,1.58884,1.58905,1.58884,1.58905,29200000.0
2006-10-10 03:40:00,1.58897,1.58905,1.58875,1.58895,324300004.0
2006-10-10 03:41:00,1.58847,1.58889,1.58847,1.58887,452599998.0
2006-10-10 03:42:00,1.5889,1.58905,1.58889,1.58892,257100001.0
2006-10-10 03:43:00,1.58887,1.58905,1.58881,1.58895,411300005.0
2006-10-10 03:44:00,1.58891,1.58903,1.58883,1.58901,331299998.0
2006-10-10 03:45:00,1.58902,1.58902,1.58877,1.5888,434800004.0
2006-10-10 03:46:00,1.5888,1.58897,1.58875,1.58897,264300001.0
2006-10-10 03:47:00,1.58889,1.58903,1.58877,1.58894,175600000.0
2006-10-10 03:48:00,1.58897,1.58905,1.58881,1.58895,134000003.0
2006-10-10 03:49:00,1.58872,1.5889,1.58872,1.5889,73500002.0
2006-10-10 03:50:00,1.5888,1.58895,1.5888,1.58888,129500000.0
2006-10-10 03:51:00,1.58897,1.58904,1.58883,1.58897,267800004.0
2006-10-10 03:52:00,1.58882,1.58901,1.58877,1.5889,100099998.0
2006-10-10 03:53:00,1.58882,1.58895,1.58882,1.58895,54699999.0
2006-10-10 03:54:00,1.58881,1.58894,1.58873,1.58874,108299998.0
2006-10-10 03:55:00,1.58841,1.58892,1.58841,1.58875,315100000.0
2006-10-10 03:56:00,1.58863,1.5889,1.58863,1.5889,340200003.0
2006-10-10 03:57:00,1.58885,1.58892,1.58878,1.5888,82400000.0
2006-10-10 03:58:00,1.58854,1.58878,1.58842,1.58859,244300002.0
2006-10-10 03:59:00,1.58871,1.58897,1.58871,1.58897,224199999.0
2006-10-10 04:00:00,1.58895,1.58895,1.58874,1.58874,198800002.0
2006-10-10 04:01:00,1.58877,1.58894,1.58869,1.58888,400299999.0
2006-10-10 04:02:00,1.5889,1.58894,1.58881,1.58885,232400001.0
2006-10-10 04:03:00,1.58876,1.58892,1.58858,1.58858,440000003.0
2006-10-10 04:04:00,1.58843,1.58876,1.58836,1.5886,345000002.0
2006-10-10 04:05:00,1.58873,1.58895,1.58873,1.58895,191700000.0
2006-10-10 04:06:00,1.58863,1.5888,1.5885,1.58871,424700001.0
2006-10-10 04:07:00,1.58891,1.58902,1.58871,1.58902,349000001.0
2006-10-10 04:08:00,1.58892,1.58905,1.58883,1.58898,186200002.0
2006-10-10 04:09:00,1.5888,1.589,1.58861,1.58885,231099998.0
2006-10-10 04:10:00,1.5888,1.58898,1.58876,1.58892,201399996.0
2006-10-10 04:11:00,1.58882,1.58901,1.58875,1.58887,432500002.0
2006-10-10 04:12:00,1.58893,1.58897,1.58884,1.58886,91800002.0
2006-10-10 04:13:00,1.58874,1.58884,1.58868,1.58881,144100002.0
2006-10-10 04:14:00,1.58864,1.58892,1.58864,1.58878,206900004.0
2006-10-10 04:15:00,1.58898,1.58898,1.58889,1.58889,94400000.0
2006-10-10 04:16:00,1.58893,1.58898,1.58867,1.58878,396399998.0
2006-10-10 04:17:00,1.5889,1.5889,1.5888,1.5888,68300002.0
2006-10-10 04:18:00,1.58886,1.58889,1.58877,1.58883,38200000.0
2006-10-10 04:19:00,1.58875,1.5888,1.58859,1.5886,362700000.0
2006-10-10 04:20:00,1.58876,1.58886,1.58859,1.58876,134100003.0
2006-10-10 04:21:00,1.58895,1.58898,1.58878,1.5888,215100002.0
2006-10-10 04:22:00,1.58892,1.58892,1.5885,1.5889,292699999.0
2006-10-10 04:23:00,1.5887,1.58895,1.5887,1.5889,388800002.0
2006-10-10 04:24:00,1.58876,1.5889,1.58871,1.58881,283399998.0
2006-10-10 04:25:00,1.58886,1.58894,1.58869,1.58887,264500000.0
2006-10-10 04:26:00,1.58886,1.58893,1.58873,1.58887,417600005.0
2006-10-10 04:27:00,1.58885,1.58885,1.5888,1.5888,63300001.0
2006-10-10 04:28:00,1.58833,1.5887,1.58822,1.58857,302400000.0
2006-10-10 04:29:00,1.58835,1.58867,1.58821,1.58841,537499998.0
2006-10-10 04:30:00,1.58876,1.58888,1.58866,1.58881,270000002.0
2006-10-10 04:31:00,1.58867,1.58879,1.58867,1.58879,83399997.0
2006-10-10 04:32:00,1.58872,1.58882,1.58864,1.58874,143000001.0
2006-10-10 04:33:00,1.58876,1.58887,1.58861,1.58881,235900000.0
2006-10-10 04:34:00,1.5888,1.5888,1.5887,1.5887,30400000.0
2006-10-10 04:35:00,1.5881,1.58839,1.58801,1.58823,426900000.0
2006-10-10 04:36:00,1.58875,1.58883,1.58872,1.58872,159300001.0
2006-10-10 04:37:00,1.58881,1.58885,1.58864,1.58874,292400002.0
2006-10-10 04:38:00,1.58833,1.58865,1.58819,1.58865,289300002.0
2006-10-10 04:39:00,1.58875,1.58879,1.58852,1.58863,328200003.0
2006-10-10 04:40:00,1.58875,1.58882,1.58866,1.58878,156600001.0
2006-10-10 04:41:00,1.58878,1.58878,1.58856,1.58856,74400000.0
2006-10-10 04:42:00,1.58868,1.58874,1.58855,1.5886,331300000.0
2006-10-10 04:43:00,1.58863,1.58878,1.58849,1.58849,225300002.0
2006-10-10 04:44:00,1.5888,1.58882,1.58858,1.58872,254099999.0
2006-10-10 04:45:00,1.58866,1.58878,1.58842,1.58854,239500002.0
2006-10-10 04:46:00,1.5886,1.58873,1.5885,1.58867,205099998.0
2006-10-10 04:47:00,1.58864,1.5887,1.58842,1.58859,309400001.0
2006-10-10 04:48:00,1.58873,1.58873,1.5885,1.58854,233200002.0
2006-10-10 04:49:00,1.58876,1.58876,1.58851,1.58859,292399997.0
2006-10-10 04:50:00,1.58867,1.5887,1.58843,1.58858,176099999.0
2006-10-10 04:51:00,1.5887,1.5887,1.5886,1.5886,114200004.0
2006-10-10 04:52:00,1.5886,1.5887,1.5886,1.5887,69500002.0
2006-10-10 04:53:00,1.58826,1.58877,1.58818,1.58841,245600004.0
2006-10-10 04:54:00,1.58852,1.58868,1.58844,1.58866,235000001.0
2006-10-10 04:55:00,1.58852,1.5887,1.58852,1.5887,48000000.0
2006-10-10 04:56:00,1.58844,1.58844,1.58802,1.58802,95500001.0
2006-10-10 04:57:00,1.58869,1.5887,1.58847,1.5886,378100005.0
2006-10-10 04:58:00,1.5886,1.58868,1.58848,1.58851,346599999.0
2006-10-10 04:59:00,1.58865,1.58871,1.58857,1.58868,300300000.0
2006-10-10 05:00:00,1.5887,1.58875,1.58859,1.5886,172600002.0
2006-10-10 05:01:00,1.58868,1.58868,1.58847,1.5885,295200002.0
2006-10-10 05:02:00,1.58848,1.58876,1.58848,1.58871,212999999.0
2006-10-10 05:03:00,1.58853,1.58853,1.58795,1.58795,248300002.0
2006-10-10 05:04:00,1.58872,1.58872,1.58844,1.58844,196600000.0
2006-10-10 05:05:00,1.58832,1.58862,1.58816,1.58845,479100001.0
2006-10-10 05:06:00,1.58865,1.58865,1.58851,1.58851,131700001.0
2006-10-10 05:07:00,1.58863,1.58873,1.58861,1.58871,331499996.0
2006-10-10 05:08:00,1.58877,1.58877,1.5881,1.58863,343100004.0
2006-10-10 05:09:00,1.58854,1.58867,1.58854,1.58867,24000000.0
2006-10-10 05:10:00,1.58866,1.58898,1.58866,1.5888,374399999.0
2006-10-10 05:11:00,1.58888,1.58888,1.5886,1.5886,146999999.0
2006-10-10 05:12:00,1.5888,1.58886,1.5887,1.58875,366199998.0
2006-10-10 05:13:00,1.58873,1.58883,1.58868,1.58883,210700000.0
2006-10-10 05:14:00,1.5887,1.58882,1.58864,1.58873,278999999.0
2006-10-10 05:15:00,1.58877,1.58883,1.58866,1.58877,239699997.0
2006-10-10 05:16:00,1.58868,1.58887,1.58862,1.58875,245400000.0
2006-10-10 05:17:00,1.58885,1.58885,1.58872,1.5888,103500002.0
2006-10-10 05:18:00,1.58881,1.58888,1.5887,1.5887,171600003.0
2006-10-10 05:19:00,1.58863,1.58878,1.58856,1.58867,143799999.0
2006-10-10 05:20:00,1.58879,1.58886,1.58866,1.58879,279700002.0
2006-10-10 05:21:00,1.5888,1.5888,1.5885,1.5885,209899998.0
2006-10-10 05:22:00,1.58872,1.58889,1.58872,1.58885,205200002.0
2006-10-10 05:23:00,1.58876,1.58885,1.58866,1.58878,211599998.0
2006-10-10 05:24:00,1.58852,1.5888,1.58829,1.58866,349200006.0
2006-10-10 05:25:00,1.58883,1.58892,1.58872,1.5888,429300002.0
2006-10-10 05:26:00,1.58883,1.58901,1.58882,1.58901,252799996.0
2006-10-10 05:27:00,1.5889,1.58908,1.58874,1.58887,239799999.0
2006-10-10 05:28:00,1.58902,1.58902,1.58876,1.58896,286899998.0
2006-10-10 05:29:00,1.589,1.589,1.58887,1.58895,36800000.0
2006-10-10 05:30:00,1.58888,1.58894,1.58883,1.58887,332300001.0
2006-10-10 05:31:00,1.58888,1.58893,1.58871,1.58877,391299998.0
2006-10-10 05:32:00,1.58889,1.58907,1.58879,1.58892,267400002.0
2006-10-10 05:33:00,1.58876,1.58911,1.58876,1.58911,260699999.0
2006-10-10 05:34:00,1.58907,1.58907,1.58887,1.58899,320399999.0
2006-10-10 05:35:00,1.58904,1.58904,1.58891,1.58892,74400000.0
2006-10-10 05:36:00,1.58851,1.58884,1.58843,1.58875,422700002.0
2006-10-10 05:37:00,1.58901,1.58904,1.58877,1.58877,227100003.0
2006-10-10 05:38:00,1.58886,1.58908,1.58879,1.58879,327399999.0
2006-10-10 05:39:00,1.58872,1.58895,1.58872,1.58887,195100000.0
2006-10-10 05:40:00,1.58828,1.58873,1.58826,1.58826,240100000.0
2006-10-10 05:41:00,1.5889,1.58895,1.58882,1.58888,95100000.0
2006-10-10 05:42:00,1.58877,1.58891,1.58873,1.58891,216300002.0
2006-10-10 05:43:00,1.58872,1.58896,1.58872,1.58889,256600001.0
2006-10-10 05:44:00,1.58877,1.58898,1.58865,1.58898,255099998.0
2006-10-10 05:45:00,1.58888,1.58899,1.58885,1.58892,273900002.0
2006-10-10 05:46:00,1.58899,1.58907,1.58879,1.58892,353199999.0
2006-10-10 05:47:00,1.58907,1.58915,1.5889,1.589,404799993.0
2006-10-10 05:48:00,1.58902,1.58913,1.58887,1.58897,433399999.0
2006-10-10 05:49:00,1.589,1.58907,1.58875,1.58892,418600003.0
2006-10-10 05:50:00,1.58901,1.5891,1.58887,1.5891,183799999.0
2006-10-10 05:51:00,1.58896,1.58909,1.58884,1.58891,201700002.0
2006-10-10 05:52:00,1.58897,1.58903,1.5888,1.58886,316399996.0
2006-10-10 05:53:00,1.58887,1.58909,1.58885,1.58901,380200002.0
2006-10-10 05:54:00,1.58905,1.58914,1.58892,1.58892,245899999.0
2006-10-10 05:55:00,1.58917,1.58921,1.58897,1.58909,383400002.0
2006-10-10 05:56:00,1.58915,1.58918,1.58906,1.58909,25400000.0
2006-10-10 05:57:00,1.58905,1.58917,1.58903,1.58913,220600003.0
2006-10-10 05:58:00,1.58909,1.58909,1.58883,1.58889,276000002.0
2006-10-10 05:59:00,1.58917,1.58918,1.58897,1.58897,332600004.0
2006-10-10 06:00:00,1.58897,1.58922,1.58891,1.58922,244699995.0
2006-10-10 06:01:00,1.58919,1.58929,1.58889,1.58907,320700001.0
2006-10-10 06:02:00,1.58908,1.58923,1.58906,1.58914,134800003.0
2006-10-10 06:03:00,1.589,1.5891,1.58897,1.58907,418500006.0
2006-10-10 06:04:00,1.5888,1.58909,1.5888,1.58907,320900004.0
2006-10-10 06:05:00,1.5891,1.58915,1.58896,1.589,250700000.0
2006-10-10 06:06:00,1.58873,1.58895,1.58855,1.58877,397900001.0
2006-10-10 06:07:00,1.58898,1.58924,1.58894,1.58912,463900000.0
2006-10-10 06:08:00,1.58908,1.58915,1.58887,1.58893,336600000.0
2006-10-10 06:09:00,1.58916,1.58925,1.58894,1.58904,274200000.0
2006-10-10 06:10:00,1.58918,1.58918,1.5889,1.58893,369799995.0
2006-10-10 06:11:00,1.58917,1.58929,1.589,1.5892,401100003.0
2006-10-10 06:12:00,1.58915,1.58925,1.589,1.58917,346899998.0
2006-10-10 06:13:00,1.58906,1.58937,1.58903,1.58937,269500007.0
2006-10-10 06:14:00,1.58922,1.58932,1.58896,1.58921,339200000.0
2006-10-10 06:15:00,1.58932,1.58935,1.58925,1.5893,210599998.0
2006-10-10 06:16:00,1.58921,1.58933,1.58911,1.58933,216499998.0
2006-10-10 06:17:00,1.58923,1.58932,1.58917,1.58917,373400010.0
2006-10-10 06:18:00,1.58915,1.58923,1.589,1.58912,425900002.0
2006-10-10 06:19:00,1.5889,1.58928,1.58885,1.58906,389899998.0
2006-10-10 06:20:00,1.58915,1.58915,1.58894,1.58899,314700001.0
2006-10-10 06:21:00,1.58897,1.58918,1.58893,1.58895,200600001.0
2006-10-10 06:22:00,1.58913,1.58913,1.58888,1.58888,179899999.0
2006-10-10 06:23:00,1.5892,1.58934,1.58898,1.58918,367399999.0
2006-10-10 06:24:00,1.5892,1.58938,1.58913,1.58938,159000000.0
2006-10-10 06:25:00,1.58925,1.5894,1.58922,1.58933,255999999.0
2006-10-10 06:26:00,1.58934,1.58942,1.58909,1.58932,242299998.0
2006-10-10 06:27:00,1.58898,1.5892,1.58889,1.5892,250699998.0
2006-10-10 06:28:00,1.58937,1.58937,1.58914,1.58916,340500002.0
2006-10-10 06:29:00,1.58935,1.58937,1.58924,1.58927,52900000.0
2006-10-10 06:30:00,1.58904,1.58933,1.58901,1.58913,293300003.0
2006-10-10 06:31:00,1.5893,1.58935,1.58915,1.58931,338799997.0
2006-10-10 06:32:00,1.58917,1.58931,1.58916,1.58928,291599998.0
2006-10-10 06:33:00,1.5889,1.58923,1.5889,1.58899,374000000.0
2006-10-10 06:34:00,1.58935,1.5894,1.5892,1.58932,147299998.0
2006-10-10 06:35:00,1.58921,1.58938,1.58921,1.5893,223700000.0
2006-10-10 06:36:00,1.58917,1.58932,1.58905,1.58924,280300001.0
2006-10-10 06:37:00,1.58922,1.58937,1.58922,1.5893,69900000.0
2006-10-10 06:38:00,1.58927,1.58935,1.58921,1.58921,182900001.0
2006-10-10 06:39:00,1.58919,1.58932,1.58913,1.58924,375699996.0
2006-10-10 06:40:00,1.58925,1.5893,1.58913,1.58914,297500005.0
2006-10-10 06:41:00,1.58932,1.58932,1.58911,1.58911,75899999.0
2006-10-10 06:42:00,1.58918,1.58933,1.58918,1.58933,260000001.0
2006-10-10 06:43:00,1.58933,1.58933,1.58906,1.58911,212900002.0
2006-10-10 06:44:00,1.58913,1.58913,1.58891,1.58912,207100003.0
2006-10-10 06:45:00,1.58925,1.58925,1.589,1.58921,272799999.0
2006-10-10 06:46:00,1.58909,1.58927,1.58902,1.58915,165500001.0
2006-10-10 06:47:00,1.58911,1.58911,1.58884,1.58896,99300000.0
2006-10-10 06:48:00,1.58892,1.58903,1.58886,1.58891,212499999.0
2006-10-10 06:49:00,1.58903,1.58915,1.58897,1.589,249200000.0
2006-10-10 06:50:00,1.58902,1.58924,1.58902,1.58916,327100005.0
2006-10-10 06:51:00,1.589,1.5891,1.589,1.5891,41600000.0
2006-10-10 06:52:00,1.5892,1.58931,1.58911,1.58922,195100002.0
2006-10-10 06:53:00,1.58922,1.58935,1.58908,1.58935,282900000.0
2006-10-10 06:54:00,1.589,1.58911,1.58879,1.58879,241800003.0
2006-10-10 06:55:00,1.58929,1.58937,1.58911,1.58924,327999998.0
2006-10-10 06:56:00,1.58903,1.58932,1.58903,1.58928,347500000.0
2006-10-10 06:57:00,1.58907,1.58926,1.58902,1.58916,426500003.0
2006-10-10 06:58:00,1.5892,1.58933,1.5892,1.58933,249000000.0
2006-10-10 06:59:00,1.58916,1.5893,1.58911,1.5893,284000003.0
2006-10-10 07:00:00,1.58916,1.58933,1.58911,1.58933,244600002.0
2006-10-10 07:01:00,1.5898,1.5898,1.58899,1.58921,382199994.0
2006-10-10 07:02:00,1.58918,1.58932,1.58913,1.58919,206800000.0
2006-10-10 07:03:00,1.58927,1.58927,1.58912,1.58912,155200000.0
2006-10-10 07:04:00,1.5889,1.58932,1.5889,1.58932,315800002.0
2006-10-10 07:05:00,1.58919,1.58932,1.58915,1.58924,348500001.0
2006-10-10 07:06:00,1.58902,1.58926,1.58902,1.58915,312900001.0
2006-10-10 07:07:00,1.58912,1.58923,1.58912,1.58923,210000002.0
2006-10-10 07:08:00,1.58927,1.58927,1.5891,1.5891,61900001.0
2006-10-10 07:09:00,1.58913,1.58933,1.58907,1.5892,261099998.0
2006-10-10 07:10:00,1.58901,1.58901,1.58883,1.58891,94200000.0
2006-10-10 07:11:00,1.58874,1.58897,1.58874,1.58875,324400003.0
2006-10-10 07:12:00,1.58874,1.58893,1.58871,1.58892,224100002.0
2006-10-10 07:13:00,1.58892,1.58906,1.58881,1.58891,128099998.0
2006-10-10 07:14:00,1.58893,1.58911,1.58886,1.58895,198200000.0
2006-10-10 07:15:00,1.58909,1.58916,1.58894,1.58905,327500005.0
2006-10-10 07:16:00,1.58905,1.5892,1.58894,1.58908,368299995.0
2006-10-10 07:17:00,1.58917,1.58927,1.58901,1.58916,269400002.0
2006-10-10 07:18:00,1.58915,1.58931,1.58905,1.58924,299700001.0
2006-10-10 07:19:00,1.5891,1.58927,1.58909,1.5891,349600004.0
2006-10-10 07:20:00,1.58914,1.5894,1.58914,1.58925,384800004.0
2006-10-10 07:21:00,1.58919,1.58923,1.58909,1.58923,124499999.0
2006-10-10 07:22:00,1.589,1.58927,1.589,1.58915,507700006.0
2006-10-10 07:23:00,1.589,1.58919,1.589,1.58919,114300001.0
2006-10-10 07:24:00,1.58937,1.58937,1.58914,1.58914,214400001.0
2006-10-10 07:25:00,1.58928,1.58936,1.58915,1.58924,290900000.0
2006-10-10 07:26:00,1.58942,1.58942,1.58905,1.58918,176500001.0
2006-10-10 07:27:00,1.58918,1.5893,1.58909,1.5893,211400003.0
2006-10-10 07:28:00,1.58932,1.5894,1.58922,1.58922,177699999.0
2006-10-10 07:29:00,1.58905,1.58937,1.5885,1.58903,235600001.0
2006-10-10 07:30:00,1.5894,1.58948,1.58931,1.58941,174900000.0
2006-10-10 07:31:00,1.58935,1.58945,1.58925,1.58943,240100001.0
2006-10-10 07:32:00,1.58937,1.58945,1.5892,1.58935,300500000.0
2006-10-10 07:33:00,1.58918,1.58933,1.58904,1.58922,82100000.0
2006-10-10 07:34:00,1.589,1.5892,1.5889,1.58895,315599998.0
2006-10-10 07:35:00,1.58892,1.58922,1.58892,1.58921,193999996.0
2006-10-10 07:36:00,1.58904,1.58919,1.58855,1.5886,284800000.0
2006-10-10 07:37:00,1.58863,1.58906,1.58863,1.58893,300900008.0
2006-10-10 07:38:00,1.58914,1.58914,1.58896,1.58902,180599999.0
2006-10-10 07:39:00,1.58896,1.58906,1.58877,1.58888,314699999.0
2006-10-10 07:40:00,1.58907,1.58916,1.58894,1.58905,307400001.0
2006-10-10 07:41:00,1.589,1.58905,1.58871,1.58895,382699999.0
2006-10-10 07:42:00,1.58889,1.58916,1.58886,1.58916,297499999.0
2006-10-10 07:43:00,1.58911,1.5893,1.58901,1.58922,330299998.0
2006-10-10 07:44:00,1.58915,1.58935,1.58915,1.5893,144599996.0
2006-10-10 07:45:00,1.58935,1.58935,1.58919,1.5892,254200005.0
2006-10-10 07:46:00,1.58928,1.58935,1.58922,1.5893,130600002.0
2006-10-10 07:47:00,1.58922,1.58935,1.58917,1.5893,232300004.0
2006-10-10 07:48:00,1.58871,1.58889,1.58852,1.58866,171099999.0
2006-10-10 07:49:00,1.58917,1.58928,1.58913,1.58921,146300000.0
2006-10-10 07:50:00,1.58923,1.58927,1.58915,1.58915,144700001.0
2006-10-10 07:51:00,1.58924,1.58932,1.58901,1.58915,215100002.0
2006-10-10 07:52:00,1.58901,1.58916,1.58883,1.58889,292300002.0
2006-10-10 07:53:00,1.58866,1.58898,1.58864,1.58885,248900000.0
2006-10-10 07:54:00,1.5887,1.58912,1.5887,1.58912,350899998.0
2006-10-10 07:55:00,1.5891,1.5891,1.589,1.589,21600000.0
2006-10-10 07:56:00,1.58919,1.58922,1.58917,1.58922,79000000.0
2006-10-10 07:57:00,1.589,1.58919,1.589,1.58919,114099999.0
2006-10-10 07:58:00,1.58901,1.58909,1.58894,1.58902,152199999.0
2006-10-10 07:59:00,1.58905,1.58919,1.58899,1.58914,310500003.0
2006-10-10 08:00:00,1.58897,1.58921,1.58897,1.58921,86299999.0
2006-10-10 08:01:00,1.58915,1.58922,1.58898,1.58909,386600002.0
2006-10-10 08:02:00,1.58892,1.58905,1.58828,1.5883,205900003.0
2006-10-10 08:03:00,1.58916,1.58923,1.58902,1.58914,332900004.0
2006-10-10 08:04:00,1.5891,1.5891,1.589,1.589,43100001.0
2006-10-10 08:05:00,1.58913,1.58913,1.5889,1.58901,269100001.0
2006-10-10 08:06:00,1.58908,1.58917,1.5888,1.5888,326600002.0
2006-10-10 08:07:00,1.58896,1.5891,1.58841,1.58906,379499997.0
2006-10-10 08:08:00,1.58893,1.58908,1.58892,1.58904,365500002.0
2006-10-10 08:09:00,1.58892,1.58917,1.58892,1.58917,167200000.0
2006-10-10 08:10:00,1.58902,1.58922,1.58879,1.58903,188100001.0
2006-10-10 08:11:00,1.58893,1.58931,1.58893,1.58931,196200002.0
2006-10-10 08:12:00,1.58908,1.58934,1.58905,1.58917,364900002.0
2006-10-10 08:13:00,1.58921,1.58943,1.58913,1.58921,283700002.0
2006-10-10 08:14:00,1.58927,1.58966,1.58925,1.58937,293499997.0
2006-10-10 08:15:00,1.5896,1.58982,1.58954,1.58982,246700000.0
2006-10-10 08:16:00,1.58964,1.58978,1.58945,1.58964,230699997.0
2006-10-10 08:17:00,1.58963,1.58987,1.58963,1.58982,381700000.0
2006-10-10 08:18:00,1.58972,1.58979,1.58928,1.58953,226100003.0
2006-10-10 08:19:00,1.58968,1.58968,1.58944,1.5896,244200000.0
2006-10-10 08:20:00,1.5895,1.58959,1.58933,1.58949,273399999.0
2006-10-10 08:21:00,1.58941,1.58956,1.58923,1.58949,176499999.0
2006-10-10 08:22:00,1.58931,1.58945,1.58925,1.58938,190100002.0
2006-10-10 08:23:00,1.58921,1.58936,1.58905,1.58916,152800001.0
2006-10-10 08:24:00,1.58905,1.58922,1.58896,1.58918,343599993.0
2006-10-10 08:25:00,1.58921,1.58943,1.58921,1.58943,293700003.0
2006-10-10 08:26:00,1.58946,1.58948,1.58919,1.58934,450900006.0
2006-10-10 08:27:00,1.58938,1.58943,1.58916,1.58934,445700000.0
2006-10-10 08:28:00,1.58932,1.58945,1.58926,1.58937,301200003.0
2006-10-10 08:29:00,1.58944,1.58953,1.58937,1.58947,38400000.0
2006-10-10 08:30:00,1.58941,1.58972,1.58941,1.58955,210899999.0
2006-10-10 08:31:00,1.58945,1.58972,1.58939,1.58945,464300001.0
2006-10-10 08:32:00,1.58927,1.58949,1.5892,1.58928,270099999.0
2006-10-10 08:33:00,1.58924,1.58933,1.5891,1.58927,271600001.0
2006-10-10 08:34:00,1.58928,1.58933,1.58919,1.58933,109500002.0
2006-10-10 08:35:00,1.58931,1.58931,1.58912,1.58924,209200000.0
2006-10-10 08:36:00,1.58925,1.58925,1.5892,1.5892,64700000.0
2006-10-10 08:37:00,1.58912,1.58933,1.58912,1.58927,160399999.0
2006-10-10 08:38:00,1.58922,1.58926,1.58911,1.58914,53600000.0
2006-10-10 08:39:00,1.58922,1.58935,1.58922,1.58935,65500002.0
2006-10-10 08:40:00,1.58915,1.58932,1.58906,1.58917,230899998.0
2006-10-10 08:41:00,1.58922,1.58922,1.5889,1.58895,264700002.0
2006-10-10 08:42:00,1.58894,1.58904,1.58887,1.589,399200002.0
2006-10-10 08:43:00,1.58907,1.58914,1.58893,1.589,200000001.0
2006-10-10 08:44:00,1.58891,1.58906,1.5889,1.58901,156500002.0
2006-10-10 08:45:00,1.58907,1.58913,1.58875,1.58903,295199999.0
2006-10-10 08:46:00,1.58905,1.58917,1.58891,1.58904,128799999.0
2006-10-10 08:47:00,1.58919,1.58951,1.58903,1.5895,244300002.0
2006-10-10 08:48:00,1.58929,1.58945,1.58908,1.58943,323300005.0
2006-10-10 08:49:00,1.58921,1.58941,1.58921,1.58936,391400002.0
2006-10-10 08:50:00,1.58926,1.58937,1.5892,1.5893,415100004.0
2006-10-10 08:51:00,1.58928,1.5894,1.58914,1.5893,340900002.0
2006-10-10 08:52:00,1.58931,1.58947,1.58924,1.58929,274900005.0
2006-10-10 08:53:00,1.58937,1.58953,1.58937,1.58946,302799998.0
2006-10-10 08:54:00,1.58943,1.58952,1.5893,1.58935,262499999.0
2006-10-10 08:55:00,1.58943,1.58951,1.58937,1.58944,83800000.0
2006-10-10 08:56:00,1.58938,1.58949,1.58925,1.5894,263400001.0
2006-10-10 08:57:00,1.5893,1.5895,1.58919,1.58937,309799999.0
2006-10-10 08:58:00,1.58922,1.58945,1.58922,1.58945,183600000.0
2006-10-10 08:59:00,1.58928,1.58937,1.58919,1.58934,335299997.0
2006-10-10 09:00:00,1.58926,1.58939,1.58923,1.58936,282900000.0
2006-10-10 09:01:00,1.58921,1.58941,1.58918,1.58925,368399993.0
2006-10-10 09:02:00,1.58935,1.58949,1.58928,1.58942,165699998.0
2006-10-10 09:03:00,1.58946,1.58946,1.58921,1.58943,214699998.0
2006-10-10 09:04:00,1.58927,1.58944,1.58927,1.58944,207100003.0
2006-10-10 09:05:00,1.58943,1.58944,1.58922,1.58938,266199999.0
2006-10-10 09:06:00,1.58935,1.58943,1.58923,1.58935,353500005.0
2006-10-10 09:07:00,1.58936,1.58945,1.58924,1.58925,226300001.0
2006-10-10 09:08:00,1.5893,1.58947,1.5893,1.58947,160300000.0
2006-10-10 09:09:00,1.5893,1.58948,1.58923,1.58948,331400003.0
2006-10-10 09:10:00,1.58953,1.58953,1.58922,1.58922,137400001.0
2006-10-10 09:11:00,1.58921,1.58947,1.58921,1.58941,232400001.0
2006-10-10 09:12:00,1.5894,1.58943,1.5892,1.58943,270499998.0
2006-10-10 09:13:00,1.58942,1.58947,1.58922,1.58941,325100008.0
2006-10-10 09:14:00,1.58947,1.58957,1.58935,1.58939,274300003.0
2006-10-10 09:15:00,1.5895,1.58954,1.58925,1.58929,295400000.0
2006-10-10 09:16:00,1.58925,1.58937,1.58925,1.58937,109399998.0
2006-10-10 09:17:00,1.58917,1.58925,1.58906,1.58921,250200000.0
2006-10-10 09:18:00,1.58926,1.5893,1.58908,1.58921,216700001.0
2006-10-10 09:19:00,1.5891,1.58925,1.58901,1.58921,314300000.0
2006-10-10 09:20:00,1.58915,1.5893,1.58894,1.58914,336799996.0
2006-10-10 09:21:00,1.58913,1.58913,1.58883,1.58892,244300002.0
2006-10-10 09:22:00,1.58897,1.58912,1.58894,1.58905,294899999.0
2006-10-10 09:23:00,1.58904,1.58904,1.58883,1.589,305500003.0
2006-10-10 09:24:00,1.58899,1.58913,1.58887,1.58903,294700001.0
2006-10-10 09:25:00,1.58905,1.58908,1.58888,1.589,487299993.0
2006-10-10 09:26:00,1.58916,1.58928,1.58902,1.58902,278800001.0
2006-10-10 09:27:00,1.58913,1.58935,1.58902,1.58931,347099998.0
2006-10-10 09:28:00,1.58921,1.58934,1.58906,1.5892,451000005.0
2006-10-10 09:29:00,1.58928,1.58928,1.5891,1.58916,186900000.0
2006-10-10 09:30:00,1.58929,1.58933,1.58917,1.58928,306699998.0
2006-10-10 09:31:00,1.58928,1.58934,1.58906,1.58906,254999997.0
2006-10-10 09:32:00,1.58926,1.58931,1.58914,1.58929,310999999.0
2006-10-10 09:33:00,1.58933,1.58933,1.58915,1.58921,259600000.0
2006-10-10 09:34:00,1.58924,1.58941,1.58918,1.58928,312200000.0
2006-10-10 09:35:00,1.58924,1.58938,1.58924,1.58937,321699996.0
2006-10-10 09:36:00,1.58938,1.58951,1.58919,1.58935,436200005.0
2006-10-10 09:37:00,1.58933,1.58934,1.58923,1.58932,90000003.0
2006-10-10 09:38:00,1.58921,1.58934,1.58902,1.58923,227000002.0
2006-10-10 09:39:00,1.58922,1.58923,1.58908,1.58916,177500003.0
2006-10-10 09:40:00,1.58911,1.58932,1.5891,1.58925,332700004.0
2006-10-10 09:41:00,1.58932,1.58933,1.58917,1.5892,302799997.0
2006-10-10 09:42:00,1.58924,1.58931,1.58897,1.58912,192600001.0
2006-10-10 09:43:00,1.58922,1.58931,1.58909,1.58925,291899998.0
2006-10-10 09:44:00,1.58918,1.58918,1.58893,1.58893,150500000.0
2006-10-10 09:45:00,1.58927,1.58928,1.58913,1.58913,50400001.0
2006-10-10 09:46:00,1.58936,1.58945,1.58924,1.58932,291599999.0
2006-10-10 09:47:00,1.58927,1.58945,1.58927,1.5894,393699997.0
2006-10-10 09:48:00,1.58933,1.5895,1.58928,1.58944,346999998.0
2006-10-10 09:49:00,1.58939,1.58945,1.58926,1.58932,325799995.0
2006-10-10 09:50:00,1.58936,1.58946,1.58911,1.5894,352200005.0
2006-10-10 09:51:00,1.58927,1.58941,1.58921,1.58921,212099996.0
2006-10-10 09:52:00,1.5893,1.58937,1.5892,1.58924,60800000.0
2006-10-10 09:53:00,1.58928,1.58945,1.5892,1.58945,261300000.0
2006-10-10 09:54:00,1.58946,1.58948,1.58927,1.58927,396999998.0
2006-10-10 09:55:00,1.58931,1.58942,1.58916,1.58919,220699999.0
2006-10-10 09:56:00,1.58925,1.58928,1.58912,1.58917,154199998.0
2006-10-10 09:57:00,1.58933,1.58933,1.58919,1.58919,267800002.0
2006-10-10 09:58:00,1.5893,1.58933,1.58921,1.58925,139699999.0
2006-10-10 09:59:00,1.58931,1.58939,1.58914,1.58917,219400002.0
2006-10-10 10:00:00,1.58936,1.58943,1.58924,1.58927,231099999.0
2006-10-10 10:01:00,1.58944,1.58944,1.58924,1.58932,341999995.0
2006-10-10 10:02:00,1.58915,1.58941,1.58914,1.58933,398500001.0
2006-10-10 10:03:00,1.5893,1.58935,1.58921,1.58928,90900000.0
2006-10-10 10:04:00,1.58929,1.58932,1.58911,1.5892,321400000.0
2006-10-10 10:05:00,1.58914,1.58933,1.5891,1.5892,287500000.0
2006-10-10 10:06:00,1.58915,1.58929,1.58893,1.58928,251700000.0
2006-10-10 10:07:00,1.58922,1.5893,1.58898,1.58915,278700006.0
2006-10-10 10:08:00,1.58905,1.58928,1.58896,1.58927,421899996.0
2006-10-10 10:09:00,1.58904,1.58924,1.58898,1.58913,286999997.0
2006-10-10 10:10:00,1.58908,1.58911,1.5889,1.58896,288800002.0
2006-10-10 10:11:00,1.5889,1.58915,1.5889,1.58913,358300003.0
2006-10-10 10:12:00,1.58903,1.58923,1.589,1.58914,220400001.0
2006-10-10 10:13:00,1.58918,1.58925,1.58912,1.5892,39200000.0
2006-10-10 10:14:00,1.58915,1.58923,1.58899,1.58917,217199997.0
2006-10-10 10:15:00,1.58921,1.58921,1.58905,1.58907,221500000.0
2006-10-10 10:16:00,1.58922,1.58922,1.58899,1.58902,504600001.0
2006-10-10 10:17:00,1.58915,1.58923,1.58905,1.58917,290000000.0
2006-10-10 10:18:00,1.58911,1.58917,1.58893,1.58893,207900005.0
2006-10-10 10:19:00,1.58902,1.58922,1.58902,1.58922,113300000.0
2006-10-10 10:20:00,1.58921,1.58945,1.58921,1.58945,52700000.0
2006-10-10 10:21:00,1.58955,1.58967,1.58944,1.58948,401200005.0
2006-10-10 10:22:00,1.5896,1.58988,1.5896,1.58967,377600000.0
2006-10-10 10:23:00,1.58963,1.58971,1.5895,1.58965,387300004.0
2006-10-10 10:24:00,1.58964,1.58976,1.58952,1.58976,287700001.0
2006-10-10 10:25:00,1.58985,1.59009,1.58963,1.59009,507100005.0
2006-10-10 10:26:00,1.59026,1.59048,1.59026,1.59034,453200004.0
2006-10-10 10:27:00,1.59031,1.59062,1.59026,1.59062,229599999.0
2006-10-10 10:28:00,1.59063,1.59063,1.59044,1.59055,371900000.0
2006-10-10 10:29:00,1.59061,1.59061,1.59041,1.59054,324700002.0
2006-10-10 10:30:00,1.59049,1.59084,1.59046,1.59062,230200000.0
2006-10-10 10:31:00,1.59082,1.59082,1.5906,1.59063,203600002.0
2006-10-10 10:32:00,1.59094,1.59116,1.59088,1.59097,271100001.0
2006-10-10 10:33:00,1.59125,1.59138,1.59105,1.59123,399700002.0
2006-10-10 10:34:00,1.59109,1.59129,1.59109,1.59128,226000004.0
2006-10-10 10:35:00,1.59122,1.59123,1.59094,1.59104,288700004.0
2006-10-10 10:36:00,1.59112,1.59122,1.59101,1.59115,261500001.0
2006-10-10 10:37:00,1.59114,1.59131,1.5911,1.59121,417300009.0
2006-10-10 10:38:00,1.59127,1.59127,1.59064,1.59074,280499999.0
2006-10-10 10:39:00,1.59095,1.59103,1.59075,1.59084,235900002.0
2006-10-10 10:40:00,1.59078,1.59091,1.59066,1.59077,196100002.0
2006-10-10 10:41:00,1.5906,1.59084,1.59048,1.59062,389200003.0
2006-10-10 10:42:00,1.59053,1.59082,1.59053,1.59058,412600003.0
2006-10-10 10:43:00,1.59068,1.59072,1.59023,1.59063,580100000.0
2006-10-10 10:44:00,1.59063,1.59072,1.59046,1.59061,329300002.0
2006-10-10 10:45:00,1.59064,1.59071,1.59064,1.59071,50700001.0
2006-10-10 10:46:00,1.59062,1.59067,1.59041,1.59046,342800000.0
2006-10-10 10:47:00,1.59055,1.59065,1.5904,1.59055,192500000.0
2006-10-10 10:48:00,1.59061,1.59065,1.59041,1.59057,400400002.0
2006-10-10 10:49:00,1.59062,1.59072,1.59051,1.59054,310700004.0
2006-10-10 10:50:00,1.59042,1.5907,1.59042,1.5906,214500001.0
2006-10-10 10:51:00,1.59052,1.59065,1.59034,1.59055,476899998.0
2006-10-10 10:52:00,1.59057,1.59057,1.59026,1.59052,266000000.0
2006-10-10 10:53:00,1.59054,1.59054,1.59035,1.59043,120099998.0
2006-10-10 10:54:00,1.59042,1.59053,1.59033,1.59033,298700003.0
2006-10-10 10:55:00,1.59037,1.5905,1.59023,1.59032,317200001.0
2006-10-10 10:56:00,1.59033,1.59033,1.59,1.59012,245799998.0
2006-10-10 10:57:00,1.59015,1.5904,1.59002,1.59006,229500000.0
2006-10-10 10:58:00,1.58987,1.59011,1.58987,1.58987,492100007.0
2006-10-10 10:59:00,1.59007,1.59015,1.58997,1.58997,219399999.0
2006-10-10 11:00:00,1.59003,1.59019,1.58998,1.58999,290599995.0
2006-10-10 11:01:00,1.59008,1.59022,1.59001,1.59011,351099998.0
2006-10-10 11:02:00,1.59001,1.59005,1.58983,1.58988,411099999.0
2006-10-10 11:03:00,1.5901,1.59045,1.59009,1.59027,187499997.0
2006-10-10 11:04:00,1.59047,1.59072,1.59033,1.59056,231900005.0
2006-10-10 11:05:00,1.5905,1.59053,1.5903,1.59031,219600003.0
2006-10-10 11:06:00,1.59032,1.59038,1.59029,1.59031,94199999.0
2006-10-10 11:07:00,1.59042,1.59042,1.59018,1.59033,253999997.0
2006-10-10 11:08:00,1.5902,1.59038,1.59011,1.5902,229999999.0
2006-10-10 11:09:00,1.59015,1.59032,1.59008,1.59032,216300001.0
2006-10-10 11:10:00,1.59021,1.59036,1.59019,1.59029,199500000.0
2006-10-10 11:11:00,1.59024,1.59032,1.59008,1.59026,325800004.0
2006-10-10 11:12:00,1.5903,1.59041,1.59019,1.59023,321999999.0
2006-10-10 11:13:00,1.59021,1.59045,1.5902,1.59033,493000003.0
2006-10-10 11:14:00,1.59031,1.59042,1.59023,1.59033,348399998.0
2006-10-10 11:15:00,1.59024,1.59045,1.5902,1.59045,348000000.0
2006-10-10 11:16:00,1.59034,1.59048,1.59026,1.59048,146599999.0
2006-10-10 11:17:00,1.59029,1.59057,1.59029,1.59044,259600002.0
2006-10-10 11:18:00,1.5903,1.59045,1.5903,1.59045,207600000.0
2006-10-10 11:19:00,1.59025,1.5904,1.59021,1.5904,306600001.0
2006-10-10 11:20:00,1.59038,1.59046,1.59029,1.59031,374899997.0
2006-10-10 11:21:00,1.59041,1.59049,1.59031,1.59039,235699999.0
2006-10-10 11:22:00,1.5902,1.5904,1.59014,1.59032,196100003.0
2006-10-10 11:23:00,1.59036,1.59049,1.59025,1.59027,154100000.0
2006-10-10 11:24:00,1.59039,1.59048,1.59023,1.59034,289599999.0
2006-10-10 11:25:00,1.59029,1.59053,1.59014,1.59053,307400000.0
2006-10-10 11:26:00,1.5905,1.59055,1.59038,1.59043,304500002.0
2006-10-10 11:27:00,1.59032,1.59048,1.59032,1.59045,320400001.0
2006-10-10 11:28:00,1.59028,1.59046,1.59024,1.59038,475300000.0
2006-10-10 11:29:00,1.5903,1.59047,1.59026,1.59038,431800005.0
2006-10-10 11:30:00,1.5903,1.59046,1.59023,1.59037,439099997.0
2006-10-10 11:31:00,1.59042,1.59051,1.59034,1.59038,302700002.0
2006-10-10 11:32:00,1.59052,1.59052,1.5903,1.59039,460200006.0
2006-10-10 11:33:00,1.5905,1.59055,1.59034,1.59048,348999996.0
2006-10-10 11:34:00,1.5904,1.59055,1.5903,1.5905,430599998.0
2006-10-10 11:35:00,1.59057,1.5906,1.58978,1.58979,273100004.0
2006-10-10 11:36:00,1.59052,1.59052,1.59026,1.5903,278099997.0
2006-10-10 11:37:00,1.59024,1.5904,1.59024,1.59038,340500001.0
2006-10-10 11:38:00,1.59042,1.59051,1.59039,1.59048,296900001.0
2006-10-10 11:39:00,1.59043,1.59049,1.59032,1.59034,279799998.0
2006-10-10 11:40:00,1.59021,1.59052,1.59021,1.59052,271900002.0
2006-10-10 11:41:00,1.59036,1.59053,1.5902,1.59053,442399997.0
2006-10-10 11:42:00,1.59036,1.59048,1.59024,1.59036,370199995.0
2006-10-10 11:43:00,1.59038,1.59047,1.59027,1.5903,256600002.0
2006-10-10 11:44:00,1.59036,1.59051,1.59023,1.59032,302200003.0
2006-10-10 11:45:00,1.59048,1.59054,1.59033,1.59035,337799999.0
2006-10-10 11:46:00,1.59042,1.59051,1.59028,1.59028,183400001.0
2006-10-10 11:47:00,1.59024,1.59042,1.59013,1.59026,196900002.0
2006-10-10 11:48:00,1.59027,1.59049,1.59023,1.59037,404199998.0
2006-10-10 11:49:00,1.5902,1.59051,1.5902,1.59041,396800003.0
2006-10-10 11:50:00,1.59049,1.59053,1.59038,1.59042,371900006.0
2006-10-10 11:51:00,1.5904,1.59055,1.59028,1.59045,391699993.0
2006-10-10 11:52:00,1.59041,1.5905,1.59026,1.59043,319800005.0
2006-10-10 11:53:00,1.59041,1.59052,1.59036,1.5905,339000003.0
2006-10-10 11:54:00,1.59043,1.59053,1.59024,1.59037,253200001.0
2006-10-10 11:55:00,1.59013,1.59047,1.59013,1.59043,283700000.0
2006-10-10 11:56:00,1.59029,1.59053,1.59024,1.59053,278499998.0
2006-10-10 11:57:00,1.59047,1.59055,1.59034,1.59048,182600004.0
2006-10-10 11:58:00,1.59062,1.59073,1.59055,1.59055,338200004.0
2006-10-10 11:59:00,1.59047,1.59063,1.59036,1.59052,265800003.0
2006-10-10 12:00:00,1.59056,1.59058,1.59034,1.59034,329500003.0
2006-10-10 12:01:00,1.5903,1.59058,1.5903,1.59048,306899999.0
2006-10-10 12:02:00,1.59049,1.5906,1.5903,1.59053,339799998.0
2006-10-10 12:03:00,1.59045,1.59055,1.59024,1.59047,338300005.0
2006-10-10 12:04:00,1.59029,1.5905,1.59029,1.59045,77200000.0
2006-10-10 12:05:00,1.59046,1.59048,1.59027,1.59027,314100002.0
2006-10-10 12:06:00,1.59036,1.59045,1.59013,1.5904,348199999.0
2006-10-10 12:07:00,1.59042,1.59047,1.59024,1.59024,352199998.0
2006-10-10 12:08:00,1.5906,1.5906,1.59032,1.5904,305000004.0
2006-10-10 12:09:00,1.5906,1.59065,1.59045,1.5906,345000001.0
2006-10-10 12:10:00,1.59055,1.59062,1.5903,1.59044,176499999.0
2006-10-10 12:11:00,1.59045,1.59054,1.59026,1.59039,437200005.0
2006-10-10 12:12:00,1.5905,1.59055,1.59037,1.59037,427400002.0
2006-10-10 12:13:00,1.59047,1.59063,1.59047,1.59063,113299998.0
2006-10-10 12:14:00,1.59065,1.59068,1.59052,1.59056,215600002.0
2006-10-10 12:15:00,1.59055,1.59063,1.59042,1.59056,326399990.0
2006-10-10 12:16:00,1.59034,1.59058,1.59034,1.59056,145200000.0
2006-10-10 12:17:00,1.59064,1.59064,1.59046,1.59056,286199999.0
2006-10-10 12:18:00,1.59057,1.59063,1.59037,1.59037,154300001.0
2006-10-10 12:19:00,1.59045,1.59056,1.59038,1.59052,214500002.0
2006-10-10 12:20:00,1.59047,1.59064,1.59047,1.59064,128000002.0
2006-10-10 12:21:00,1.59064,1.59072,1.5905,1.59058,178100004.0
2006-10-10 12:22:00,1.59051,1.59063,1.59035,1.59055,448900007.0
2006-10-10 12:23:00,1.5906,1.5906,1.59033,1.59033,200600001.0
2006-10-10 12:24:00,1.59056,1.59064,1.59046,1.59057,200300000.0
2006-10-10 12:25:00,1.59063,1.59063,1.59032,1.59052,548200004.0
2006-10-10 12:26:00,1.59048,1.59062,1.59037,1.59046,293900002.0
2006-10-10 12:27:00,1.59059,1.5906,1.5904,1.59048,343900000.0
2006-10-10 12:28:00,1.59048,1.59079,1.5903,1.59067,311500005.0
2006-10-10 12:29:00,1.59079,1.59097,1.59064,1.59064,372100001.0
2006-10-10 12:30:00,1.59076,1.59079,1.59058,1.59065,263600004.0
2006-10-10 12:31:00,1.59073,1.59082,1.59059,1.59082,254300003.0
2006-10-10 12:32:00,1.59084,1.59084,1.59058,1.59061,480499999.0
2006-10-10 12:33:00,1.59069,1.59083,1.59068,1.59075,118199999.0
2006-10-10 12:34:00,1.59077,1.59081,1.59059,1.59078,168999998.0
2006-10-10 12:35:00,1.59068,1.59075,1.59062,1.5907,93200001.0
2006-10-10 12:36:00,1.59082,1.59104,1.59082,1.5909,295700004.0
2006-10-10 12:37:00,1.59112,1.59115,1.59101,1.59104,260999999.0
2006-10-10 12:38:00,1.59096,1.59124,1.59096,1.59117,335499998.0
2006-10-10 12:39:00,1.5912,1.59124,1.59106,1.59108,367300005.0
2006-10-10 12:40:00,1.59114,1.59129,1.59101,1.59111,260799999.0
2006-10-10 12:41:00,1.59104,1.59122,1.59094,1.59106,372900003.0
2006-10-10 12:42:00,1.59106,1.59106,1.59082,1.59082,60000000.0
2006-10-10 12:43:00,1.59089,1.59112,1.59089,1.59104,275300001.0
2006-10-10 12:44:00,1.59104,1.5911,1.59084,1.59088,345800001.0
2006-10-10 12:45:00,1.5909,1.59116,1.59087,1.59107,286999998.0
2006-10-10 12:46:00,1.59108,1.59114,1.5909,1.591,325300001.0
2006-10-10 12:47:00,1.59102,1.59119,1.59093,1.59102,404199996.0
2006-10-10 12:48:00,1.59103,1.59116,1.5909,1.59107,305400002.0
2006-10-10 12:49:00,1.59104,1.59115,1.5909,1.59113,218999998.0
2006-10-10 12:50:00,1.59097,1.59113,1.5909,1.59104,260300000.0
2006-10-10 12:51:00,1.59107,1.59112,1.59097,1.59103,278000001.0
2006-10-10 12:52:00,1.5906,1.59105,1.5906,1.591,515800004.0
2006-10-10 12:53:00,1.591,1.591,1.59071,1.5909,377399996.0
2006-10-10 12:54:00,1.59076,1.59089,1.5907,1.59076,335599997.0
2006-10-10 12:55:00,1.5908,1.59092,1.59079,1.59079,203999997.0
2006-10-10 12:56:00,1.59069,1.59081,1.5899,1.59,192500001.0
2006-10-10 12:57:00,1.59088,1.59094,1.5907,1.59078,356400000.0
2006-10-10 12:58:00,1.59065,1.59086,1.59065,1.5908,205600001.0
2006-10-10 12:59:00,1.59065,1.59091,1.59065,1.59085,184100004.0
2006-10-10 13:00:00,1.59092,1.5912,1.59092,1.59104,504899997.0
2006-10-10 13:01:00,1.59103,1.5911,1.59094,1.59103,259400001.0
2006-10-10 13:02:00,1.59107,1.59117,1.59088,1.59103,346799999.0
2006-10-10 13:03:00,1.59105,1.59105,1.59075,1.59081,226300005.0
2006-10-10 13:04:00,1.59083,1.5909,1.59059,1.5909,117600001.0
2006-10-10 13:05:00,1.59088,1.5909,1.59074,1.5908,298699999.0
2006-10-10 13:06:00,1.59069,1.59095,1.59069,1.5908,240300005.0
2006-10-10 13:07:00,1.5909,1.59095,1.5907,1.5907,289199997.0
2006-10-10 13:08:00,1.59086,1.59086,1.59061,1.5907,225199999.0
2006-10-10 13:09:00,1.59073,1.5908,1.59059,1.59063,398899996.0
2006-10-10 13:10:00,1.59062,1.59071,1.5905,1.59055,165099999.0
2006-10-10 13:11:00,1.5907,1.59079,1.5905,1.59066,360700004.0
2006-10-10 13:12:00,1.59068,1.59068,1.59045,1.59049,306700004.0
2006-10-10 13:13:00,1.59044,1.5906,1.59041,1.5906,200800000.0
2006-10-10 13:14:00,1.59062,1.59068,1.59046,1.59056,232700000.0
2006-10-10 13:15:00,1.59065,1.59065,1.59048,1.5905,184499999.0
2006-10-10 13:16:00,1.59063,1.59076,1.59055,1.59062,278900001.0
2006-10-10 13:17:00,1.59076,1.59085,1.5906,1.59062,443700007.0
2006-10-10 13:18:00,1.59052,1.59084,1.59052,1.59067,372400004.0
2006-10-10 13:19:00,1.59067,1.59068,1.59043,1.59043,203100002.0
2006-10-10 13:20:00,1.59072,1.59081,1.59056,1.59064,256199998.0
2006-10-10 13:21:00,1.59055,1.59063,1.59044,1.59055,205200001.0
2006-10-10 13:22:00,1.59067,1.59071,1.59052,1.59062,276700000.0
2006-10-10 13:23:00,1.59062,1.59062,1.59025,1.59025,381100002.0
2006-10-10 13:24:00,1.59045,1.59056,1.59029,1.59046,260000004.0
2006-10-10 13:25:00,1.59035,1.59043,1.59009,1.59026,377100004.0
2006-10-10 13:26:00,1.59037,1.59051,1.59016,1.59016,296299998.0
2006-10-10 13:27:00,1.59025,1.5905,1.59025,1.59047,276200002.0
2006-10-10 13:28:00,1.59042,1.59046,1.59026,1.59039,246300001.0
2006-10-10 13:29:00,1.59038,1.59051,1.59027,1.59038,190400003.0
2006-10-10 13:30:00,1.59039,1.59043,1.59025,1.59032,200699999.0
2006-10-10 13:31:00,1.5902,1.5903,1.59006,1.59022,358200008.0
2006-10-10 13:32:00,1.59018,1.59018,1.58999,1.58999,260599997.0
2006-10-10 13:33:00,1.59,1.59013,1.58994,1.58995,339600000.0
2006-10-10 13:34:00,1.59003,1.59015,1.58993,1.59002,493400001.0
2006-10-10 13:35:00,1.59004,1.59023,1.59001,1.59023,336600002.0
2006-10-10 13:36:00,1.59023,1.59038,1.59013,1.59023,215299999.0
2006-10-10 13:37:00,1.59029,1.59029,1.5901,1.5901,176500001.0
2006-10-10 13:38:00,1.5902,1.5903,1.59014,1.59022,218600001.0
2006-10-10 13:39:00,1.59023,1.5903,1.59007,1.59014,237700004.0
2006-10-10 13:40:00,1.59036,1.59057,1.59031,1.59041,264600003.0
2006-10-10 13:41:00,1.59038,1.59041,1.59007,1.59041,315900006.0
2006-10-10 13:42:00,1.59029,1.59045,1.59025,1.59031,189199998.0
2006-10-10 13:43:00,1.59034,1.59042,1.59021,1.59034,128900001.0
2006-10-10 13:44:00,1.59042,1.59047,1.59023,1.59032,211000001.0
2006-10-10 13:45:00,1.59031,1.59043,1.59023,1.59029,373699996.0
2006-10-10 13:46:00,1.59042,1.59042,1.59021,1.59031,240900002.0
2006-10-10 13:47:00,1.59032,1.59064,1.59032,1.59052,284799997.0
2006-10-10 13:48:00,1.59064,1.5907,1.59036,1.59056,332099997.0
2006-10-10 13:49:00,1.59068,1.5908,1.5906,1.5906,194399999.0
2006-10-10 13:50:00,1.5906,1.59071,1.5905,1.59053,303500002.0
2006-10-10 13:51:00,1.5905,1.59076,1.5905,1.59076,241400000.0
2006-10-10 13:52:00,1.59067,1.59084,1.59056,1.59056,375200002.0
2006-10-10 13:53:00,1.59084,1.59084,1.59063,1.59063,136400004.0
2006-10-10 13:54:00,1.59082,1.59083,1.59057,1.59075,383499992.0
2006-10-10 13:55:00,1.59087,1.59094,1.59076,1.59081,407599997.0
2006-10-10 13:56:00,1.59082,1.59088,1.5907,1.59081,267599999.0
2006-10-10 13:57:00,1.59067,1.59073,1.59058,1.59058,304199994.0
2006-10-10 13:58:00,1.59069,1.59076,1.59052,1.5907,359300006.0
2006-10-10 13:59:00,1.59061,1.59073,1.59044,1.59064,195200001.0
2006-10-10 14:00:00,1.59068,1.59073,1.59062,1.59072,67900000.0
2006-10-10 14:01:00,1.59053,1.59078,1.59053,1.59068,306799997.0
2006-10-10 14:02:00,1.5908,1.59082,1.59061,1.59069,307500004.0
2006-10-10 14:03:00,1.5903,1.59073,1.5903,1.5907,219800003.0
2006-10-10 14:04:00,1.59074,1.5908,1.59052,1.59061,445700002.0
2006-10-10 14:05:00,1.59073,1.59087,1.59067,1.5908,268299999.0
2006-10-10 14:06:00,1.59083,1.59089,1.59066,1.59073,287800000.0
2006-10-10 14:07:00,1.59078,1.59085,1.59066,1.59066,366000003.0
2006-10-10 14:08:00,1.59062,1.59085,1.59062,1.59078,178400001.0
2006-10-10 14:09:00,1.59084,1.59094,1.59069,1.59071,272099999.0
2006-10-10 14:10:00,1.59082,1.59087,1.59071,1.59071,255600002.0
2006-10-10 14:11:00,1.59065,1.5908,1.5906,1.59077,285899995.0
2006-10-10 14:12:00,1.59063,1.59082,1.5906,1.59077,334699998.0
2006-10-10 14:13:00,1.59075,1.59083,1.59049,1.59073,316000005.0
2006-10-10 14:14:00,1.59059,1.59073,1.5905,1.59067,255700003.0
2006-10-10 14:15:00,1.59056,1.59077,1.59056,1.59077,240100000.0
2006-10-10 14:16:00,1.5905,1.59076,1.5905,1.59066,69500000.0
2006-10-10 14:17:00,1.59054,1.59067,1.59044,1.5906,171000002.0
2006-10-10 14:18:00,1.59051,1.59074,1.59051,1.5907,277300004.0
2006-10-10 14:19:00,1.59072,1.59072,1.59049,1.59053,383300001.0
2006-10-10 14:20:00,1.59067,1.59079,1.5905,1.59075,494999996.0
2006-10-10 14:21:00,1.59049,1.59077,1.59049,1.59063,264600003.0
2006-10-10 14:22:00,1.59071,1.59083,1.59056,1.5907,435100001.0
2006-10-10 14:23:00,1.5907,1.5907,1.59041,1.59042,265099997.0
2006-10-10 14:24:00,1.59057,1.5907,1.59045,1.59051,302300003.0
2006-10-10 14:25:00,1.59058,1.59066,1.5905,1.59058,224200003.0
2006-10-10 14:26:00,1.59047,1.59069,1.59038,1.59069,283399994.0
2006-10-10 14:27:00,1.59069,1.59073,1.59041,1.5906,234100004.0
2006-10-10 14:28:00,1.59052,1.5906,1.59036,1.59044,253200004.0
2006-10-10 14:29:00,1.59051,1.59065,1.59044,1.59062,192100000.0
2006-10-10 14:30:00,1.59054,1.59062,1.59037,1.59052,508900010.0
2006-10-10 14:31:00,1.59043,1.59056,1.59028,1.59044,118799997.0
2006-10-10 14:32:00,1.59056,1.59064,1.59039,1.59051,483700003.0
2006-10-10 14:33:00,1.59047,1.5907,1.59047,1.59069,174200000.0
2006-10-10 14:34:00,1.59065,1.59078,1.5905,1.59068,213300002.0
2006-10-10 14:35:00,1.59067,1.59082,1.5904,1.59061,453300005.0
2006-10-10 14:36:00,1.59054,1.59076,1.59054,1.59063,251500000.0
2006-10-10 14:37:00,1.59066,1.59074,1.59052,1.59052,315800000.0
2006-10-10 14:38:00,1.59056,1.59063,1.59046,1.59052,179800001.0
2006-10-10 14:39:00,1.59054,1.59058,1.59038,1.59046,375300000.0
2006-10-10 14:40:00,1.59056,1.59065,1.59043,1.5905,21400000.0
2006-10-10 14:41:00,1.59055,1.59055,1.59037,1.59037,89100000.0
2006-10-10 14:42:00,1.59054,1.59054,1.5902,1.59044,421500003.0
2006-10-10 14:43:00,1.59039,1.59053,1.58977,1.58995,270900005.0
2006-10-10 14:44:00,1.5905,1.59052,1.59031,1.59031,158100000.0
2006-10-10 14:45:00,1.59029,1.59047,1.59028,1.59047,136500001.0
2006-10-10 14:46:00,1.59062,1.59062,1.59049,1.59049,164500000.0
2006-10-10 14:47:00,1.5906,1.59072,1.5905,1.59064,169200003.0
2006-10-10 14:48:00,1.59059,1.59071,1.59048,1.59062,77800002.0
2006-10-10 14:49:00,1.5906,1.5907,1.59045,1.5905,127499999.0
2006-10-10 14:50:00,1.59066,1.59073,1.59048,1.59065,451700005.0
2006-10-10 14:51:00,1.59072,1.59078,1.59042,1.59064,318200004.0
2006-10-10 14:52:00,1.59087,1.59091,1.59077,1.59085,384800000.0
2006-10-10 14:53:00,1.59075,1.59088,1.59062,1.59075,266600002.0
2006-10-10 14:54:00,1.59083,1.59089,1.59077,1.59086,46000000.0
2006-10-10 14:55:00,1.5908,1.59093,1.59074,1.59074,256400004.0
2006-10-10 14:56:00,1.59078,1.59091,1.59075,1.59088,305999999.0
2006-10-10 14:57:00,1.59081,1.59092,1.59078,1.59088,297000005.0
2006-10-10 14:58:00,1.5908,1.59094,1.59074,1.59074,226800004.0
2006-10-10 14:59:00,1.59078,1.59081,1.59053,1.59062,246900001.0
2006-10-10 15:00:00,1.59063,1.59073,1.5906,1.59073,320399998.0
2006-10-10 15:01:00,1.59064,1.59071,1.59044,1.59059,489400001.0
2006-10-10 15:02:00,1.59068,1.59069,1.59055,1.5906,227900001.0
2006-10-10 15:03:00,1.59065,1.59078,1.59056,1.59062,401699995.0
2006-10-10 15:04:00,1.59058,1.5907,1.59052,1.5907,221400002.0
2006-10-10 15:05:00,1.59058,1.59076,1.59043,1.59062,400700001.0
2006-10-10 15:06:00,1.59064,1.59073,1.59051,1.59055,374400000.0
2006-10-10 15:07:00,1.59063,1.59074,1.5905,1.59059,276599998.0
2006-10-10 15:08:00,1.59051,1.59065,1.5903,1.59048,140499998.0
2006-10-10 15:09:00,1.59051,1.59051,1.59028,1.59028,79899998.0
2006-10-10 15:10:00,1.59026,1.59041,1.59013,1.59032,345300000.0
2006-10-10 15:11:00,1.59037,1.59052,1.59035,1.59046,201600000.0
2006-10-10 15:12:00,1.59045,1.59045,1.5903,1.5903,236400002.0
2006-10-10 15:13:00,1.59035,1.5905,1.59034,1.59035,335100002.0
2006-10-10 15:14:00,1.59038,1.5906,1.59036,1.59049,345200006.0
2006-10-10 15:15:00,1.59034,1.59047,1.59014,1.59027,405599999.0
2006-10-10 15:16:00,1.59038,1.59042,1.59027,1.59027,121400000.0
2006-10-10 15:17:00,1.59039,1.59045,1.5903,1.59045,257300002.0
2006-10-10 15:18:00,1.59038,1.59043,1.59013,1.59034,274899999.0
2006-10-10 15:19:00,1.59042,1.59042,1.59019,1.59025,201700000.0
2006-10-10 15:20:00,1.59027,1.59043,1.59019,1.59026,372800003.0
2006-10-10 15:21:00,1.59016,1.59033,1.59005,1.59022,381499997.0
2006-10-10 15:22:00,1.5903,1.5903,1.59012,1.59012,90399997.0
2006-10-10 15:23:00,1.59025,1.59035,1.59003,1.59003,197300002.0
2006-10-10 15:24:00,1.59031,1.5904,1.59017,1.59028,314300002.0
2006-10-10 15:25:00,1.59027,1.59035,1.59012,1.5903,353000007.0
2006-10-10 15:26:00,1.5903,1.5903,1.5902,1.5902,83800001.0
2006-10-10 15:27:00,1.59024,1.59031,1.59021,1.59022,95099999.0
2006-10-10 15:28:00,1.59025,1.59029,1.59012,1.59019,314699999.0
2006-10-10 15:29:00,1.59017,1.59025,1.59,1.59015,262200002.0
2006-10-10 15:30:00,1.59,1.5902,1.58986,1.59012,179300004.0
2006-10-10 15:31:00,1.58997,1.59023,1.58997,1.59016,335300004.0
2006-10-10 15:32:00,1.59015,1.59016,1.58992,1.59002,263100003.0
2006-10-10 15:33:00,1.59015,1.59015,1.58994,1.59007,358500000.0
2006-10-10 15:34:00,1.59008,1.59015,1.58987,1.59003,158899998.0
2006-10-10 15:35:00,1.59015,1.59017,1.58998,1.58999,335200004.0
2006-10-10 15:36:00,1.58992,1.59012,1.58989,1.58996,204799997.0
2006-10-10 15:37:00,1.58988,1.59,1.58973,1.58973,421600000.0
2006-10-10 15:38:00,1.58985,1.5901,1.58975,1.58982,319400001.0
2006-10-10 15:39:00,1.58996,1.58996,1.58969,1.5898,300400008.0
2006-10-10 15:40:00,1.58988,1.58999,1.58979,1.5899,81399998.0
2006-10-10 15:41:00,1.58993,1.58995,1.58979,1.58981,136400002.0
2006-10-10 15:42:00,1.58992,1.58995,1.58978,1.58981,85399997.0
2006-10-10 15:43:00,1.58995,1.59009,1.58993,1.59001,242499999.0
2006-10-10 15:44:00,1.58997,1.59008,1.58989,1.59007,204100002.0
2006-10-10 15:45:00,1.58987,1.59006,1.58981,1.58996,372899998.0
2006-10-10 15:46:00,1.58978,1.59006,1.58978,1.59,285400008.0
2006-10-10 15:47:00,1.58992,1.59,1.58983,1.58998,195100001.0
2006-10-10 15:48:00,1.58979,1.59003,1.58951,1.58992,176800000.0
2006-10-10 15:49:00,1.58977,1.59004,1.58975,1.58977,363599999.0
2006-10-10 15:50:00,1.58972,1.58978,1.58958,1.58963,240100002.0
2006-10-10 15:51:00,1.58972,1.58978,1.58952,1.58952,254899999.0
2006-10-10 15:52:00,1.58967,1.58967,1.5894,1.5894,290100000.0
2006-10-10 15:53:00,1.5894,1.5894,1.5891,1.5891,147300001.0
2006-10-10 15:54:00,1.58923,1.58925,1.58894,1.58915,393699999.0
2006-10-10 15:55:00,1.58908,1.58925,1.58903,1.58906,378000000.0
2006-10-10 15:56:00,1.58916,1.58942,1.58915,1.58942,419700001.0
2006-10-10 15:57:00,1.58914,1.58932,1.58913,1.58932,161800000.0
2006-10-10 15:58:00,1.58923,1.58938,1.5891,1.58936,323399997.0
2006-10-10 15:59:00,1.58931,1.5894,1.58918,1.58925,119700001.0
2006-10-10 16:00:00,1.58923,1.58946,1.58922,1.58932,170200001.0
2006-10-10 16:01:00,1.58925,1.58951,1.58925,1.58951,298700002.0
2006-10-10 16:02:00,1.58951,1.58963,1.58939,1.58947,343600005.0
2006-10-10 16:03:00,1.58948,1.58974,1.58938,1.58974,356899999.0
2006-10-10 16:04:00,1.58958,1.58991,1.58926,1.58944,296300003.0
2006-10-10 16:05:00,1.58931,1.58947,1.58925,1.5894,223400002.0
2006-10-10 16:06:00,1.58942,1.58961,1.58928,1.58954,320199996.0
2006-10-10 16:07:00,1.58953,1.58972,1.58949,1.58969,291300004.0
2006-10-10 16:08:00,1.58962,1.58978,1.58952,1.58964,454800004.0
2006-10-10 16:09:00,1.58963,1.58971,1.58957,1.58964,163200002.0
2006-10-10 16:10:00,1.58977,1.58998,1.58971,1.5899,226399998.0
2006-10-10 16:11:00,1.58995,1.59002,1.58976,1.58994,210500001.0
2006-10-10 16:12:00,1.58983,1.59008,1.58983,1.59008,189699999.0
2006-10-10 16:13:00,1.5897,1.58992,1.58957,1.5898,335500002.0
2006-10-10 16:14:00,1.58973,1.5901,1.58962,1.5901,395899994.0
2006-10-10 16:15:00,1.58992,1.5902,1.58974,1.58994,339899994.0
2006-10-10 16:16:00,1.59008,1.59008,1.58987,1.58991,434400000.0
2006-10-10 16:17:00,1.59002,1.59009,1.58989,1.58998,299099996.0
2006-10-10 16:18:00,1.59001,1.59008,1.58993,1.59008,174199998.0
2006-10-10 16:19:00,1.58988,1.59005,1.58984,1.59,242100002.0
2006-10-10 16:20:00,1.58991,1.59012,1.58979,1.59011,414100004.0
2006-10-10 16:21:00,1.59003,1.59015,1.59001,1.59003,199700000.0
2006-10-10 16:22:00,1.5901,1.59028,1.5901,1.59028,113700000.0
2006-10-10 16:23:00,1.59002,1.59029,1.59002,1.59024,306800001.0
2006-10-10 16:24:00,1.59016,1.59031,1.59003,1.59017,420200000.0
2006-10-10 16:25:00,1.59034,1.59034,1.59014,1.59026,354699997.0
2006-10-10 16:26:00,1.59013,1.59027,1.58988,1.59021,244599999.0
2006-10-10 16:27:00,1.59005,1.59038,1.59005,1.59032,252700000.0
2006-10-10 16:28:00,1.59014,1.59038,1.59014,1.59032,136400000.0
2006-10-10 16:29:00,1.59028,1.59037,1.59021,1.59037,232400004.0
2006-10-10 16:30:00,1.58998,1.5904,1.58998,1.5904,150099999.0
2006-10-10 16:31:00,1.59038,1.59041,1.59017,1.59028,379000003.0
2006-10-10 16:32:00,1.59013,1.5903,1.59007,1.59028,331000003.0
2006-10-10 16:33:00,1.59021,1.59034,1.59012,1.59031,393000001.0
2006-10-10 16:34:00,1.59029,1.59042,1.5901,1.59042,191900002.0
2006-10-10 16:35:00,1.59042,1.59042,1.59014,1.59027,366800006.0
2006-10-10 16:36:00,1.59033,1.59051,1.59023,1.59037,316000000.0
2006-10-10 16:37:00,1.59035,1.59054,1.59032,1.59032,224500001.0
2006-10-10 16:38:00,1.5903,1.59052,1.59022,1.59052,461599999.0
2006-10-10 16:39:00,1.59045,1.59061,1.59035,1.59035,412499999.0
2006-10-10 16:40:00,1.5905,1.5905,1.5904,1.5904,78200001.0
2006-10-10 16:41:00,1.59039,1.5905,1.5903,1.59045,151200001.0
2006-10-10 16:42:00,1.59023,1.59059,1.59023,1.59057,418700002.0
2006-10-10 16:43:00,1.59025,1.59043,1.59005,1.59022,37200000.0
2006-10-10 16:44:00,1.59022,1.59039,1.5901,1.59034,386400002.0
2006-10-10 16:45:00,1.59014,1.59031,1.59008,1.59027,235200001.0
2006-10-10 16:46:00,1.59033,1.59033,1.59011,1.59026,260300004.0
2006-10-10 16:47:00,1.59028,1.59032,1.59013,1.59024,400800004.0
2006-10-10 16:48:00,1.59027,1.59031,1.59011,1.59011,111700000.0
2006-10-10 16:49:00,1.59013,1.59029,1.59004,1.59013,256199997.0
2006-10-10 16:50:00,1.59014,1.59038,1.59014,1.59028,156400002.0
2006-10-10 16:51:00,1.59014,1.59035,1.59002,1.5902,313700002.0
2006-10-10 16:52:00,1.59021,1.59035,1.59021,1.59035,163500002.0
2006-10-10 16:53:00,1.59027,1.59033,1.59016,1.59022,233200001.0
2006-10-10 16:54:00,1.59012,1.59042,1.59012,1.59035,476100002.0
2006-10-10 16:55:00,1.59043,1.59043,1.59022,1.59036,313099997.0
2006-10-10 16:56:00,1.5903,1.59045,1.5903,1.59045,249700000.0
2006-10-10 16:57:00,1.59036,1.59045,1.59028,1.59045,170999999.0
2006-10-10 16:58:00,1.59016,1.59055,1.59016,1.5905,177700001.0
2006-10-10 16:59:00,1.59063,1.59072,1.59045,1.59064,197499999.0
2006-10-10 17:00:00,1.59067,1.59068,1.59045,1.59058,327600002.0
2006-10-10 17:01:00,1.5906,1.59073,1.59047,1.59073,375399999.0
2006-10-10 17:02:00,1.59049,1.59072,1.59047,1.59064,181000000.0
2006-10-10 17:03:00,1.59075,1.59088,1.59064,1.59064,362500000.0
2006-10-10 17:04:00,1.59084,1.59092,1.59057,1.59057,287400000.0
2006-10-10 17:05:00,1.59087,1.59087,1.5906,1.5906,379100002.0
2006-10-10 17:06:00,1.59065,1.59081,1.59054,1.59074,80799999.0
2006-10-10 17:07:00,1.59083,1.59095,1.59067,1.59082,229700003.0
2006-10-10 17:08:00,1.59096,1.59096,1.59072,1.59087,325299999.0
2006-10-10 17:09:00,1.5907,1.59087,1.59067,1.59069,261399998.0
2006-10-10 17:10:00,1.59069,1.59075,1.59057,1.59072,289800001.0
2006-10-10 17:11:00,1.59078,1.59082,1.59058,1.59069,435499998.0
2006-10-10 17:12:00,1.5908,1.59086,1.59066,1.59079,397800000.0
2006-10-10 17:13:00,1.59077,1.59085,1.59062,1.59078,278300003.0
2006-10-10 17:14:00,1.59081,1.59088,1.5907,1.59081,109300000.0
2006-10-10 17:15:00,1.5909,1.5909,1.59053,1.59053,384299995.0
2006-10-10 17:16:00,1.59046,1.59078,1.59046,1.59076,339800000.0
2006-10-10 17:17:00,1.59062,1.59083,1.5906,1.59083,195099999.0
2006-10-10 17:18:00,1.59071,1.59083,1.59048,1.59073,169799998.0
2006-10-10 17:19:00,1.59087,1.59093,1.59077,1.59086,136600001.0
2006-10-10 17:20:00,1.59078,1.59088,1.59068,1.59088,221400001.0
2006-10-10 17:21:00,1.59082,1.59091,1.59064,1.59085,332200001.0
2006-10-10 17:22:00,1.59066,1.59077,1.59055,1.59063,125599998.0
2006-10-10 17:23:00,1.59044,1.59074,1.59008,1.59074,303500002.0
2006-10-10 17:24:00,1.59066,1.59086,1.59056,1.59069,407799997.0
2006-10-10 17:25:00,1.59067,1.59082,1.59059,1.59067,236099998.0
2006-10-10 17:26:00,1.59058,1.59082,1.59058,1.59072,410600000.0
2006-10-10 17:27:00,1.5906,1.59091,1.5906,1.59091,206000001.0
2006-10-10 17:28:00,1.59102,1.59102,1.59084,1.59084,105400002.0
2006-10-10 17:29:00,1.591,1.59107,1.59091,1.59103,164499999.0
2006-10-10 17:30:00,1.59083,1.59097,1.59068,1.59088,120500000.0
2006-10-10 17:31:00,1.59083,1.59089,1.59069,1.59071,453500000.0
2006-10-10 17:32:00,1.5908,1.59092,1.59061,1.59083,141600002.0
2006-10-10 17:33:00,1.59098,1.59104,1.59089,1.59089,219600001.0
2006-10-10 17:34:00,1.59105,1.5911,1.5909,1.59098,227599999.0
2006-10-10 17:35:00,1.59098,1.59106,1.5908,1.59098,347700002.0
2006-10-10 17:36:00,1.59089,1.59102,1.59078,1.59101,261800003.0
2006-10-10 17:37:00,1.59084,1.59109,1.59084,1.59093,208100003.0
2006-10-10 17:38:00,1.59093,1.59107,1.59081,1.59097,250999998.0
2006-10-10 17:39:00,1.59095,1.59109,1.59074,1.59099,365100003.0
2006-10-10 17:40:00,1.59094,1.59112,1.59076,1.59103,320799997.0
2006-10-10 17:41:00,1.5911,1.5911,1.59083,1.59083,286100005.0
2006-10-10 17:42:00,1.59087,1.59096,1.59072,1.59086,195900001.0
2006-10-10 17:43:00,1.59083,1.59095,1.59062,1.59073,249300000.0
2006-10-10 17:44:00,1.59057,1.59092,1.59057,1.59092,380399996.0
2006-10-10 17:45:00,1.59079,1.59108,1.59079,1.59103,330099997.0
2006-10-10 17:46:00,1.59102,1.59124,1.59097,1.59124,189399999.0
2006-10-10 17:47:00,1.59108,1.59145,1.59108,1.59124,279799998.0
2006-10-10 17:48:00,1.5914,1.5914,1.59119,1.59135,190800000.0
2006-10-10 17:49:00,1.59119,1.59139,1.59113,1.59134,383900003.0
2006-10-10 17:50:00,1.59124,1.5914,1.59118,1.5914,140599998.0
2006-10-10 17:51:00,1.5912,1.59132,1.59117,1.5913,199899999.0
2006-10-10 17:52:00,1.5913,1.59136,1.59106,1.59127,349099998.0
2006-10-10 17:53:00,1.5913,1.5914,1.59116,1.59116,308100002.0
2006-10-10 17:54:00,1.59135,1.5914,1.59121,1.59121,336100000.0
2006-10-10 17:55:00,1.59135,1.5914,1.59135,1.5914,61500000.0
2006-10-10 17:56:00,1.59123,1.5914,1.59117,1.5913,170600001.0
2006-10-10 17:57:00,1.59134,1.59141,1.59118,1.59128,335600000.0
2006-10-10 17:58:00,1.59106,1.59136,1.59106,1.59132,193999998.0
2006-10-10 17:59:00,1.59126,1.59151,1.59117,1.59151,143900002.0
2006-10-10 18:00:00,1.59146,1.59146,1.59126,1.59145,255200002.0
2006-10-10 18:01:00,1.5914,1.5914,1.5914,1.5914,1771000008.0
2006-10-10 18:02:00,1.5915,1.5915,1.5914,1.5914,1771000008.0
2006-10-10 18:04:00,1.5915,1.5915,1.5914,1.5915,1771000008.0
2006-10-10 18:05:00,1.5914,1.5915,1.5914,1.5914,1771000008.0
2006-10-10 18:06:00,1.5913,1.5915,1.5913,1.5915,1771000008.0
2006-10-10 18:07:00,1.5916,1.5918,1.5915,1.5918,1771000008.0
2006-10-10 18:08:00,1.5917,1.5918,1.5917,1.5917,1771000008.0
2006-10-10 18:09:00,1.59157,1.59185,1.59154,1.59172,1771000008.0
2006-10-10 18:10:00,1.59179,1.59182,1.59156,1.59163,1926400011.0
2006-10-10 18:11:00,1.59169,1.59175,1.59149,1.59154,1412100002.0
2006-10-10 18:12:00,1.5916,1.5917,1.5916,1.5917,1408500010.0
2006-10-10 18:13:00,1.59163,1.59163,1.5913,1.5913,1408500010.0
2006-10-10 18:14:00,1.5915,1.5917,1.5915,1.5915,1004800004.0
2006-10-10 18:15:00,1.59141,1.59159,1.59134,1.59154,1004800004.0
2006-10-10 18:16:00,1.5914,1.5914,1.5914,1.5914,1883799995.0
2006-10-10 18:17:00,1.59148,1.59153,1.59126,1.59138,1883799995.0
2006-10-10 18:18:00,1.59127,1.59161,1.59125,1.59158,777199997.0
2006-10-10 18:19:00,1.59144,1.59152,1.59117,1.59142,1796399994.0
2006-10-10 18:20:00,1.5913,1.5913,1.5911,1.5911,847200005.0
2006-10-10 18:21:00,1.59122,1.59139,1.59116,1.59127,847200005.0
2006-10-10 18:22:00,1.59117,1.59134,1.59114,1.5913,696400008.0
2006-10-10 18:23:00,1.5911,1.5913,1.5911,1.5913,1364600004.0
2006-10-10 18:24:00,1.5911,1.5913,1.5911,1.5911,1364600004.0
2006-10-10 18:25:00,1.5913,1.5913,1.5911,1.5911,1364600004.0
2006-10-10 18:27:00,1.59113,1.59115,1.59079,1.59079,1364600004.0
2006-10-10 18:28:00,1.59086,1.59093,1.59072,1.59075,1813999994.0
2006-10-10 18:29:00,1.59071,1.59099,1.59071,1.5909,1676000007.0
2006-10-10 18:30:00,1.59085,1.59095,1.59066,1.59081,1041099998.0
2006-10-10 18:31:00,1.59084,1.59099,1.59076,1.59095,993499990.0
2006-10-10 18:32:00,1.59087,1.59095,1.59068,1.59085,980400002.0
2006-10-10 18:33:00,1.59095,1.59095,1.59074,1.59089,2087800013.0
2006-10-10 18:34:00,1.5909,1.5909,1.5908,1.5909,2098500008.0
2006-10-10 18:35:00,1.59101,1.59114,1.59098,1.59107,2098500008.0
2006-10-10 18:36:00,1.59089,1.59099,1.59075,1.59091,1367499995.0
2006-10-10 18:37:00,1.59099,1.59107,1.59084,1.59085,2027000013.0
2006-10-10 18:38:00,1.5909,1.59092,1.59068,1.5907,1404400000.0
2006-10-10 18:39:00,1.59089,1.59095,1.5907,1.59088,1840600005.0
2006-10-10 18:41:00,1.59075,1.59089,1.59061,1.59076,1159799998.0
2006-10-10 18:42:00,1.59079,1.59089,1.59058,1.59078,1277499993.0
2006-10-10 18:43:00,1.59086,1.59089,1.59065,1.59073,436300003.0
2006-10-10 18:44:00,1.59087,1.59102,1.5907,1.59073,725700005.0
2006-10-10 18:45:00,1.59084,1.59094,1.59063,1.5908,603399996.0
2006-10-10 18:46:00,1.59111,1.59114,1.59074,1.59074,321800003.0
2006-10-10 18:47:00,1.59082,1.59098,1.59078,1.59098,185000003.0
2006-10-10 18:48:00,1.59093,1.5911,1.59086,1.59094,1131200008.0
2006-10-10 18:49:00,1.59104,1.59104,1.59083,1.59094,371700000.0
2006-10-10 18:50:00,1.591,1.591,1.59082,1.59084,535000000.0
2006-10-10 18:51:00,1.59098,1.59101,1.59067,1.59067,1508899996.0
2006-10-10 18:52:00,1.59065,1.59092,1.59065,1.59092,1197099997.0
2006-10-10 18:53:00,1.59083,1.59096,1.59073,1.59091,1126299995.0
2006-10-10 18:54:00,1.5908,1.59095,1.59077,1.59086,847200008.0
2006-10-10 18:55:00,1.5909,1.59097,1.59078,1.59078,1655100011.0
2006-10-10 18:56:00,1.59093,1.59093,1.59069,1.59084,1147500009.0
2006-10-10 18:57:00,1.59085,1.59093,1.59073,1.59085,749000002.0
2006-10-10 18:58:00,1.59091,1.59098,1.59075,1.59083,977200004.0
2006-10-10 18:59:00,1.5907,1.59088,1.59069,1.59071,1662500001.0
2006-10-10 19:00:00,1.59079,1.59093,1.59067,1.59089,325200000.0
2006-10-10 19:01:00,1.59094,1.59094,1.59068,1.59075,299000001.0
2006-10-10 19:02:00,1.59062,1.59087,1.59056,1.59076,932100008.0
2006-10-10 19:03:00,1.59079,1.59085,1.59068,1.59071,684600006.0
2006-10-10 19:04:00,1.59078,1.59078,1.59062,1.59062,236800003.0
2006-10-10 19:05:00,1.59073,1.59082,1.59063,1.5908,665300003.0
2006-10-10 19:06:00,1.59078,1.59083,1.5906,1.59064,1759900014.0
2006-10-10 19:07:00,1.59076,1.59081,1.5905,1.5905,747900003.0
2006-10-10 19:08:00,1.59065,1.59084,1.59064,1.59079,1460100004.0
2006-10-10 19:09:00,1.59067,1.59083,1.59056,1.59075,1317000001.0
2006-10-10 19:10:00,1.59063,1.59088,1.59063,1.59088,1114900006.0
2006-10-10 19:11:00,1.59078,1.59084,1.59063,1.59069,1411399999.0
2006-10-10 19:12:00,1.59064,1.5908,1.59064,1.5908,852999995.0
2006-10-10 19:13:00,1.5908,1.59092,1.59064,1.59084,622200003.0
2006-10-10 19:14:00,1.5908,1.59095,1.5908,1.59095,301299999.0
2006-10-10 19:15:00,1.59084,1.59092,1.59068,1.5907,1054900007.0
2006-10-10 19:16:00,1.59092,1.59092,1.59068,1.59068,569200001.0
2006-10-10 19:17:00,1.59104,1.59112,1.5908,1.59093,843400000.0
2006-10-10 19:18:00,1.59085,1.59091,1.59071,1.59076,883800001.0
2006-10-10 19:19:00,1.59076,1.59097,1.59074,1.59092,905400000.0
2006-10-10 19:20:00,1.59095,1.59095,1.59069,1.59078,1026600002.0
2006-10-10 19:21:00,1.59087,1.59092,1.59073,1.59073,1047500001.0
2006-10-10 19:22:00,1.59082,1.59089,1.59074,1.59079,220499997.0
2006-10-10 19:23:00,1.59071,1.59085,1.59053,1.59067,586799996.0
2006-10-10 19:24:00,1.59067,1.59073,1.59053,1.59063,641499996.0
2006-10-10 19:25:00,1.59063,1.59081,1.59054,1.59057,941600003.0
2006-10-10 19:26:00,1.59083,1.59095,1.59074,1.59087,883900002.0
2006-10-10 19:27:00,1.5908,1.59096,1.59073,1.59088,1188900016.0
2006-10-10 19:28:00,1.59076,1.59095,1.59076,1.59088,396400000.0
2006-10-10 19:29:00,1.59088,1.59105,1.59073,1.59074,788799998.0
2006-10-10 19:30:00,1.591,1.59116,1.59063,1.59102,2128000003.0
2006-10-10 19:31:00,1.591,1.59112,1.59084,1.591,1433599996.0
2006-10-10 19:32:00,1.59095,1.59095,1.59063,1.59063,903599994.0
2006-10-10 19:33:00,1.5906,1.59097,1.5906,1.59084,1001300002.0
2006-10-10 19:34:00,1.59079,1.59094,1.59066,1.5909,1684999997.0
2006-10-10 19:35:00,1.59074,1.59091,1.5905,1.59091,947699999.0
2006-10-10 19:36:00,1.59088,1.59095,1.59063,1.59085,490499995.0
2006-10-10 19:37:00,1.59081,1.59102,1.59081,1.59102,323100002.0
2006-10-10 19:38:00,1.5909,1.59095,1.59079,1.59079,780399996.0
2006-10-10 19:39:00,1.59083,1.59093,1.59066,1.59081,1075400001.0
2006-10-10 19:40:00,1.5909,1.59101,1.59081,1.59086,524800013.0
2006-10-10 19:41:00,1.59097,1.59107,1.5909,1.59091,377200004.0
2006-10-10 19:42:00,1.59105,1.59105,1.59073,1.59087,674200002.0
2006-10-10 19:43:00,1.59093,1.59113,1.59093,1.59108,551699998.0
2006-10-10 19:44:00,1.59103,1.59112,1.59081,1.59092,839400002.0
2006-10-10 19:45:00,1.5909,1.59095,1.59072,1.59087,287900002.0
2006-10-10 19:46:00,1.59087,1.59095,1.59072,1.59075,874400003.0
2006-10-10 19:47:00,1.59072,1.59097,1.59072,1.59092,249099997.0
2006-10-10 19:48:00,1.59084,1.59095,1.59084,1.59095,557000000.0
2006-10-10 19:49:00,1.59095,1.59095,1.59075,1.59088,1452800004.0
2006-10-10 19:50:00,1.59074,1.59095,1.59074,1.59095,127900001.0
2006-10-10 19:51:00,1.59092,1.59095,1.59084,1.5909,540699996.0
2006-10-10 19:52:00,1.59088,1.59095,1.5908,1.59095,284500000.0
2006-10-10 19:53:00,1.59098,1.59106,1.59092,1.59105,566699999.0
2006-10-10 19:54:00,1.59108,1.5911,1.59096,1.59096,319700003.0
2006-10-10 19:55:00,1.59105,1.59116,1.59094,1.59094,540700001.0
2006-10-10 19:56:00,1.59092,1.59111,1.59086,1.59102,1317100006.0
2006-10-10 19:57:00,1.59103,1.5911,1.5909,1.59091,1549700000.0
2006-10-10 19:58:00,1.59104,1.59115,1.5909,1.5909,1639499997.0
2006-10-10 19:59:00,1.59115,1.59131,1.59108,1.59127,1071800001.0
2006-10-10 20:00:00,1.59108,1.59115,1.59096,1.59108,669000006.0
2006-10-10 20:01:00,1.59108,1.59115,1.59087,1.59107,753099994.0
2006-10-10 20:02:00,1.59093,1.59109,1.59088,1.59106,488999996.0
2006-10-10 20:03:00,1.5909,1.59102,1.59088,1.59102,325699996.0
2006-10-10 20:04:00,1.59093,1.5911,1.59092,1.5911,364300003.0
2006-10-10 20:05:00,1.591,1.5911,1.59096,1.59109,404000004.0
2006-10-10 20:06:00,1.5911,1.59123,1.59105,1.59116,478499994.0
2006-10-10 20:07:00,1.59118,1.59125,1.5911,1.5912,183600001.0
2006-10-10 20:08:00,1.5912,1.5913,1.59102,1.59112,1198700011.0
2006-10-10 20:09:00,1.59113,1.59131,1.59112,1.59119,231700002.0
2006-10-10 20:10:00,1.59115,1.59119,1.59105,1.59105,435800000.0
2006-10-10 20:11:00,1.59103,1.59118,1.59099,1.59118,778799991.0
2006-10-10 20:12:00,1.59119,1.59129,1.59111,1.59116,215999997.0
2006-10-10 20:13:00,1.59128,1.59141,1.59114,1.59126,1950400007.0
2006-10-10 20:14:00,1.59145,1.59161,1.59138,1.59147,529300001.0
2006-10-10 20:15:00,1.59148,1.59167,1.59146,1.59165,995799999.0
2006-10-10 20:16:00,1.59156,1.59169,1.59137,1.59152,1952699995.0
2006-10-10 20:17:00,1.59144,1.59153,1.59132,1.59153,432000001.0
2006-10-10 20:18:00,1.59148,1.59148,1.5913,1.59133,401499996.0
2006-10-10 20:20:00,1.5914,1.5914,1.5911,1.5911,584400003.0
2006-10-10 20:21:00,1.59117,1.59134,1.59104,1.59134,584400003.0
2006-10-10 20:22:00,1.59116,1.59131,1.5911,1.59125,577100000.0
2006-10-10 20:23:00,1.59116,1.59128,1.59096,1.59106,1041400005.0
2006-10-10 20:24:00,1.59112,1.59123,1.59103,1.5912,565000000.0
2006-10-10 20:25:00,1.5911,1.59126,1.59101,1.59119,928800002.0
2006-10-10 20:26:00,1.59114,1.59123,1.5911,1.59118,338700004.0
2006-10-10 20:27:00,1.5912,1.5912,1.59103,1.59113,672400001.0
2006-10-10 20:29:00,1.59118,1.59118,1.59065,1.59065,1414899996.0
2006-10-10 20:30:00,1.591,1.5911,1.5908,1.5909,533699999.0
2006-10-10 20:31:00,1.591,1.5911,1.591,1.5911,533699999.0
2006-10-10 20:32:00,1.5912,1.5913,1.5911,1.5911,533699999.0
2006-10-10 20:33:00,1.59105,1.59129,1.59098,1.59129,533699999.0
2006-10-10 20:34:00,1.59132,1.59138,1.59113,1.59114,218700003.0
2006-10-10 20:35:00,1.59134,1.5916,1.59124,1.59142,435199995.0
2006-10-10 20:36:00,1.59155,1.59171,1.59132,1.59163,572900002.0
2006-10-10 20:37:00,1.59171,1.59171,1.59142,1.59142,1119400006.0
2006-10-10 20:38:00,1.59158,1.59166,1.59141,1.59147,1688700006.0
2006-10-10 20:39:00,1.59159,1.59162,1.59132,1.5914,1116299999.0
2006-10-10 20:40:00,1.59151,1.59166,1.59137,1.59151,1274099995.0
2006-10-10 20:41:00,1.59165,1.59185,1.59152,1.59163,610800002.0
2006-10-10 20:42:00,1.59184,1.59187,1.59163,1.59164,295700000.0
2006-10-10 20:43:00,1.59184,1.59197,1.59167,1.59179,889999999.0
2006-10-10 20:44:00,1.59157,1.59188,1.59157,1.59182,1348300003.0
2006-10-10 20:45:00,1.59168,1.59185,1.59162,1.59162,931500000.0
2006-10-10 20:46:00,1.59176,1.59184,1.59152,1.59182,471000004.0
2006-10-10 20:47:00,1.59182,1.59188,1.59161,1.59176,805500007.0
2006-10-10 20:48:00,1.59185,1.59198,1.5917,1.59178,1546300009.0
2006-10-10 20:49:00,1.5917,1.59195,1.5917,1.59179,761300000.0
2006-10-10 20:50:00,1.59189,1.59202,1.59174,1.59188,1839299992.0
2006-10-10 20:51:00,1.59184,1.59194,1.59169,1.59178,358400000.0
2006-10-10 20:52:00,1.59186,1.59193,1.5916,1.59182,1474999999.0
2006-10-10 20:53:00,1.5918,1.59185,1.59169,1.5917,1575500001.0
2006-10-10 20:54:00,1.59177,1.59184,1.59165,1.59165,759499997.0
2006-10-10 20:55:00,1.59163,1.59178,1.5916,1.5917,504800002.0
2006-10-10 20:56:00,1.5918,1.5918,1.5917,1.5917,1304699998.0
2006-10-10 20:57:00,1.5918,1.592,1.5918,1.592,1304699998.0
2006-10-10 20:58:00,1.5921,1.5922,1.592,1.5922,1304699998.0
2006-10-10 20:59:00,1.5921,1.5922,1.5921,1.5921,1304699998.0
2006-10-10 21:00:00,1.592,1.5921,1.5918,1.5921,1304699998.0
2006-10-10 21:01:00,1.592,1.5921,1.592,1.5921,1304699998.0
2006-10-10 21:02:00,1.59199,1.59215,1.59194,1.5921,1304699998.0
2006-10-10 21:03:00,1.59208,1.59214,1.59192,1.59193,1365099991.0
2006-10-10 21:04:00,1.59192,1.59203,1.59185,1.592,263999997.0
2006-10-10 21:05:00,1.59194,1.59211,1.59193,1.59202,847799995.0
2006-10-10 21:06:00,1.59175,1.5921,1.59171,1.59191,510800003.0
2006-10-10 21:07:00,1.5919,1.59202,1.59185,1.59185,418700007.0
2006-10-10 21:08:00,1.59195,1.59212,1.5918,1.59202,414700000.0
2006-10-10 21:09:00,1.59209,1.5921,1.59188,1.59188,444300002.0
2006-10-10 21:10:00,1.59199,1.59205,1.59192,1.59205,986899996.0
2006-10-10 21:11:00,1.59196,1.59203,1.59182,1.59199,607299997.0
2006-10-10 21:12:00,1.59201,1.59207,1.59191,1.59199,312800004.0
2006-10-10 21:13:00,1.59198,1.59202,1.59183,1.59195,962800010.0
2006-10-10 21:14:00,1.59193,1.59205,1.59183,1.59205,1013500005.0
2006-10-10 21:15:00,1.59203,1.59203,1.59173,1.59175,870300006.0
2006-10-10 21:16:00,1.59167,1.59203,1.59167,1.59197,656800007.0
2006-10-10 21:17:00,1.5919,1.59205,1.59189,1.592,1407399998.0
2006-10-10 21:18:00,1.59205,1.59205,1.59182,1.59201,852099997.0
2006-10-10 21:19:00,1.59196,1.59202,1.59175,1.59175,536400002.0
2006-10-10 21:22:00,1.59182,1.59207,1.59175,1.59205,1679899995.0
2006-10-10 21:23:00,1.59203,1.59205,1.59182,1.59182,1486200004.0
2006-10-10 21:24:00,1.592,1.592,1.5918,1.592,857999997.0
2006-10-10 21:25:00,1.5919,1.59212,1.59167,1.592,1322300001.0
2006-10-10 21:26:00,1.59203,1.59209,1.5919,1.59197,491300000.0
2006-10-10 21:27:00,1.59207,1.59213,1.59198,1.59207,553499999.0
2006-10-10 21:28:00,1.592,1.59205,1.59185,1.59185,697400002.0
2006-10-10 21:29:00,1.592,1.59205,1.59186,1.59192,374900007.0
2006-10-10 21:30:00,1.59184,1.59198,1.5918,1.59195,537099998.0
2006-10-10 21:31:00,1.59195,1.59195,1.59177,1.5918,612600000.0
2006-10-10 21:32:00,1.592,1.592,1.5919,1.592,427199994.0
2006-10-10 21:33:00,1.59199,1.59213,1.59193,1.59198,427199994.0
2006-10-10 21:34:00,1.5921,1.59215,1.59198,1.592,1243499999.0
2006-10-10 21:35:00,1.592,1.59215,1.59196,1.5921,862399998.0
2006-10-10 21:36:00,1.59214,1.59223,1.592,1.59212,204800002.0
2006-10-10 21:37:00,1.59197,1.59211,1.59187,1.59199,506299998.0
2006-10-10 21:38:00,1.59186,1.59212,1.59186,1.59212,398799996.0
2006-10-10 21:39:00,1.59214,1.59225,1.59201,1.59201,329699996.0
2006-10-10 21:40:00,1.5922,1.59231,1.59204,1.59206,700299997.0
2006-10-10 21:41:00,1.59213,1.59216,1.59184,1.59199,784200000.0
2006-10-10 21:42:00,1.59198,1.5921,1.59191,1.59203,485700003.0
2006-10-10 21:43:00,1.59212,1.59231,1.59204,1.59217,1314700000.0
2006-10-10 21:44:00,1.5921,1.59217,1.59202,1.59202,1451100011.0
2006-10-10 21:45:00,1.59207,1.59219,1.5919,1.59202,854699991.0
2006-10-10 21:46:00,1.59208,1.59222,1.592,1.59204,1210799996.0
2006-10-10 21:47:00,1.59219,1.59225,1.59203,1.59204,1144000006.0
2006-10-10 21:48:00,1.59207,1.59219,1.59195,1.5921,426500000.0
2006-10-10 21:49:00,1.59205,1.59224,1.592,1.59216,998200010.0
2006-10-10 21:50:00,1.59216,1.59218,1.59202,1.59203,217400001.0
2006-10-10 21:51:00,1.59215,1.59225,1.59202,1.59209,557200001.0
2006-10-10 21:52:00,1.59216,1.59223,1.59196,1.5921,1565100006.0
2006-10-10 21:53:00,1.59213,1.5922,1.592,1.5921,388900003.0
2006-10-10 21:54:00,1.59221,1.59226,1.5921,1.5921,234100002.0
2006-10-10 21:55:00,1.59219,1.59219,1.59199,1.59208,607000004.0
2006-10-10 21:56:00,1.59216,1.59223,1.592,1.592,536800000.0
2006-10-10 21:57:00,1.59199,1.59213,1.59198,1.59213,483499997.0
2006-10-10 21:58:00,1.59218,1.59232,1.59206,1.59207,648499999.0
2006-10-10 21:59:00,1.59193,1.59215,1.59193,1.59215,1222700002.0
2006-10-10 22:00:00,1.5921,1.59227,1.59201,1.59223,603999997.0
2006-10-10 22:01:00,1.5922,1.59227,1.5922,1.59225,315599999.0
2006-10-10 22:02:00,1.59214,1.59224,1.5919,1.59205,1358999996.0
2006-10-10 22:03:00,1.59209,1.59218,1.59196,1.59217,451800006.0
2006-10-10 22:04:00,1.59213,1.59216,1.59188,1.59206,716000006.0
2006-10-10 22:05:00,1.59221,1.59225,1.59203,1.59212,547499998.0
2006-10-10 22:06:00,1.59223,1.59223,1.59199,1.59215,618400004.0
2006-10-10 22:07:00,1.59216,1.59216,1.5919,1.59205,248000000.0
2006-10-10 22:08:00,1.59207,1.59213,1.59189,1.59213,347900002.0
2006-10-10 22:09:00,1.59207,1.59218,1.59198,1.59212,223200001.0
2006-10-10 22:10:00,1.59215,1.59215,1.59194,1.59194,276500004.0
2006-10-10 22:11:00,1.5921,1.5921,1.59189,1.59194,248300001.0
2006-10-10 22:12:00,1.59215,1.59215,1.59199,1.5921,689300003.0
2006-10-10 22:13:00,1.59193,1.5921,1.59188,1.59207,185000000.0
2006-10-10 22:14:00,1.59212,1.59224,1.59204,1.59211,323099996.0
2006-10-10 22:15:00,1.59215,1.59244,1.59215,1.59236,697800006.0
2006-10-10 22:16:00,1.59196,1.59213,1.59192,1.59206,269500000.0
2006-10-10 22:17:00,1.59202,1.59212,1.59187,1.59194,118900001.0
2006-10-10 22:18:00,1.59192,1.5921,1.5919,1.59205,160000002.0
2006-10-10 22:19:00,1.59189,1.5921,1.59183,1.5921,241400002.0
2006-10-10 22:20:00,1.59189,1.5921,1.59186,1.59204,212799999.0
2006-10-10 22:21:00,1.59204,1.59215,1.59197,1.592,350000005.0
2006-10-10 22:22:00,1.59203,1.59221,1.59195,1.59203,821900004.0
2006-10-10 22:23:00,1.59213,1.59213,1.59186,1.59186,365100008.0
2006-10-10 22:24:00,1.59194,1.59216,1.59183,1.59197,277500002.0
2006-10-10 22:25:00,1.59191,1.59204,1.59177,1.592,561499999.0
2006-10-10 22:26:00,1.59197,1.59205,1.59177,1.59197,766700002.0
2006-10-10 22:27:00,1.59191,1.59203,1.59162,1.59162,245900002.0
2006-10-10 22:28:00,1.59165,1.59188,1.5916,1.59188,567900005.0
2006-10-10 22:29:00,1.5918,1.59198,1.59177,1.59192,735100003.0
2006-10-10 22:30:00,1.59188,1.59209,1.59176,1.59189,823400003.0
2006-10-10 22:31:00,1.59195,1.59195,1.59165,1.59177,304200005.0
2006-10-10 22:32:00,1.59193,1.59193,1.59172,1.59172,288300000.0
2006-10-10 22:33:00,1.5918,1.5918,1.59157,1.59166,243500006.0
2006-10-10 22:34:00,1.59176,1.59191,1.59172,1.59182,480800003.0
2006-10-10 22:35:00,1.59187,1.59187,1.59172,1.59186,264800002.0
2006-10-10 22:36:00,1.59164,1.59177,1.59151,1.59177,686600007.0
2006-10-10 22:37:00,1.59168,1.59192,1.59165,1.5918,425900005.0
2006-10-10 22:38:00,1.59198,1.59198,1.5916,1.59176,408900006.0
2006-10-10 22:39:00,1.59144,1.59174,1.59138,1.59174,769000000.0
2006-10-10 22:40:00,1.5916,1.5918,1.59145,1.5918,806600010.0
2006-10-10 22:41:00,1.59163,1.59186,1.59163,1.5918,545799998.0
2006-10-10 22:42:00,1.59162,1.59186,1.59162,1.59172,659100006.0
2006-10-10 22:43:00,1.59169,1.59188,1.5916,1.59181,1184199990.0
2006-10-10 22:44:00,1.59151,1.59168,1.59123,1.59158,291899997.0
2006-10-10 22:45:00,1.59142,1.59161,1.59135,1.59161,174500002.0
2006-10-10 22:46:00,1.59168,1.5917,1.59144,1.59144,137000000.0
2006-10-10 22:47:00,1.59152,1.59173,1.59152,1.59173,151700000.0
2006-10-10 22:48:00,1.59175,1.59177,1.59153,1.59172,267799998.0
2006-10-10 22:49:00,1.59175,1.59187,1.59163,1.59163,870899999.0
2006-10-10 22:50:00,1.59165,1.59178,1.59148,1.59163,212500004.0
2006-10-10 22:51:00,1.59183,1.592,1.59168,1.59187,451900001.0
2006-10-10 22:52:00,1.59168,1.59191,1.59156,1.59169,519399998.0
2006-10-10 22:53:00,1.59186,1.59198,1.59174,1.59188,181200002.0
2006-10-10 22:54:00,1.59175,1.59197,1.59173,1.59194,520899992.0
2006-10-10 22:55:00,1.59176,1.59193,1.59164,1.59186,251999999.0
2006-10-10 22:56:00,1.59188,1.592,1.59177,1.59193,274300002.0
2006-10-10 22:57:00,1.59169,1.59197,1.59165,1.59178,295099999.0
2006-10-10 22:58:00,1.59178,1.59195,1.59169,1.59179,358100003.0
2006-10-10 22:59:00,1.59119,1.59157,1.59092,1.59117,365299995.0
2006-10-10 23:00:00,1.59071,1.5911,1.59071,1.5911,77500000.0
2006-10-10 23:01:00,1.59212,1.59212,1.59176,1.59188,240700000.0
2006-10-10 23:02:00,1.59192,1.59196,1.59166,1.59166,387400006.0
2006-10-10 23:03:00,1.59193,1.59193,1.59167,1.59185,286399997.0
2006-10-10 23:04:00,1.59183,1.59206,1.59161,1.59197,296300005.0
2006-10-10 23:05:00,1.59148,1.59159,1.59134,1.59146,178300000.0
2006-10-10 23:06:00,1.59159,1.59173,1.59155,1.59168,256100006.0
2006-10-10 23:07:00,1.5917,1.59175,1.59156,1.59156,278999999.0
2006-10-10 23:08:00,1.59159,1.59181,1.59159,1.59181,103000004.0
2006-10-10 23:09:00,1.59189,1.59198,1.59189,1.59198,97600000.0
2006-10-10 23:10:00,1.59183,1.59203,1.59175,1.5918,173499999.0
2006-10-10 23:11:00,1.592,1.59216,1.59196,1.59202,323400002.0
2006-10-10 23:12:00,1.5919,1.59195,1.5918,1.5918,188599999.0
2006-10-10 23:13:00,1.5919,1.5919,1.5918,1.5918,11200000.0
2006-10-10 23:14:00,1.59215,1.59215,1.59193,1.59201,309599996.0
2006-10-10 23:15:00,1.59171,1.59187,1.59166,1.59187,361700000.0
2006-10-10 23:16:00,1.59195,1.59209,1.59189,1.59205,354499994.0
2006-10-10 23:17:00,1.59186,1.59194,1.59172,1.59191,389899999.0
2006-10-10 23:18:00,1.59209,1.59218,1.59193,1.59208,162700001.0
2006-10-10 23:19:00,1.59198,1.59198,1.59179,1.59179,75200001.0
2006-10-10 23:20:00,1.59197,1.59218,1.59197,1.59208,69400001.0
2006-10-10 23:21:00,1.59215,1.59215,1.59192,1.59193,269599999.0
2006-10-10 23:22:00,1.59204,1.59215,1.592,1.59215,80100000.0
2006-10-10 23:23:00,1.59218,1.59225,1.5921,1.59213,382699995.0
2006-10-10 23:24:00,1.59209,1.5922,1.59206,1.59218,68499999.0
2006-10-10 23:25:00,1.59209,1.5922,1.59201,1.5921,432700005.0
2006-10-10 23:26:00,1.59216,1.59222,1.59214,1.59218,77500000.0
2006-10-10 23:27:00,1.59222,1.59228,1.59219,1.59221,20800000.0
2006-10-10 23:28:00,1.59239,1.59245,1.59222,1.59245,306300004.0
2006-10-10 23:29:00,1.59234,1.59248,1.59234,1.59244,193200000.0
2006-10-10 23:30:00,1.5924,1.59258,1.59234,1.59234,364799996.0
2006-10-10 23:31:00,1.59248,1.59254,1.59237,1.59247,322800007.0
2006-10-10 23:32:00,1.59242,1.59242,1.59214,1.59233,395199999.0
2006-10-10 23:33:00,1.59156,1.59236,1.59156,1.59236,225200003.0
2006-10-10 23:34:00,1.59246,1.59253,1.59233,1.59241,217900004.0
2006-10-10 23:35:00,1.5924,1.5924,1.5923,1.5923,63900002.0
2006-10-10 23:36:00,1.5924,1.59255,1.5923,1.59249,135500001.0
2006-10-10 23:37:00,1.59231,1.59243,1.59229,1.59237,50100000.0
2006-10-10 23:38:00,1.59238,1.59245,1.59225,1.59238,198400000.0
2006-10-10 23:39:00,1.59243,1.59251,1.59237,1.59244,99000000.0
2006-10-10 23:40:00,1.59255,1.59275,1.59228,1.59242,237199999.0
2006-10-10 23:41:00,1.59252,1.59301,1.59249,1.593,308199999.0
2006-10-10 23:42:00,1.59289,1.59309,1.59287,1.593,339100002.0
2006-10-10 23:43:00,1.59287,1.59316,1.59287,1.593,418300001.0
2006-10-10 23:44:00,1.5929,1.59315,1.5929,1.59315,443700004.0
2006-10-10 23:45:00,1.59293,1.59309,1.59293,1.59309,67100000.0
2006-10-10 23:46:00,1.59299,1.59307,1.5928,1.59307,248100000.0
2006-10-10 23:47:00,1.59296,1.59307,1.59294,1.59303,72199998.0
2006-10-10 23:48:00,1.593,1.59316,1.59298,1.59308,279599999.0
2006-10-10 23:49:00,1.5931,1.59317,1.59292,1.59305,61499998.0
2006-10-10 23:50:00,1.59292,1.59304,1.59286,1.59303,246900004.0
2006-10-10 23:51:00,1.59292,1.59305,1.5929,1.593,283999998.0
2006-10-10 23:52:00,1.59288,1.5931,1.59275,1.59302,208700000.0
2006-10-10 23:53:00,1.59318,1.59338,1.59316,1.59337,318400002.0
2006-10-10 23:54:00,1.59327,1.5933,1.59297,1.59297,163099999.0
2006-10-10 23:55:00,1.59281,1.59293,1.59274,1.59287,47200000.0
2006-10-10 23:56:00,1.59274,1.59287,1.59274,1.59287,20300000.0
2006-10-10 23:57:00,1.59278,1.59287,1.59245,1.59255,127499999.0
2006-10-10 23:58:00,1.59247,1.59266,1.59247,1.59266,51500000.0
2006-10-10 23:59:00,1.59301,1.59318,1.59301,1.59318,23800000.0
2006-10-11 00:00:00,1.5927,1.59275,1.5927,1.59275,103799997.0
2006-10-11 00:01:00,1.59266,1.59268,1.59248,1.59258,266099997.0
2006-10-11 00:02:00,1.5926,1.5926,1.59247,1.59247,143000000.0
2006-10-11 00:03:00,1.59235,1.59245,1.59235,1.59245,129800003.0
2006-10-11 00:04:00,1.59234,1.59269,1.59234,1.59269,236600001.0
2006-10-11 00:05:00,1.59274,1.59277,1.59253,1.5927,223600002.0
2006-10-11 00:06:00,1.59268,1.59268,1.59252,1.59263,215700003.0
2006-10-11 00:07:00,1.59257,1.5927,1.59239,1.59262,177500003.0
2006-10-11 00:08:00,1.5928,1.59305,1.59276,1.59305,119000000.0
2006-10-11 00:09:00,1.59322,1.5933,1.59311,1.59321,262900003.0
2006-10-11 00:10:00,1.59298,1.59305,1.59294,1.59305,241199998.0
2006-10-11 00:11:00,1.59304,1.59305,1.59284,1.59284,400600004.0
2006-10-11 00:12:00,1.59282,1.59305,1.59282,1.59305,63199999.0
2006-10-11 00:13:00,1.59302,1.59312,1.59285,1.59297,105800000.0
2006-10-11 00:14:00,1.59285,1.59298,1.59283,1.59287,272700001.0
2006-10-11 00:15:00,1.5929,1.593,1.5929,1.593,83100001.0
2006-10-11 00:16:00,1.59288,1.59298,1.59287,1.59297,128600001.0
2006-10-11 00:17:00,1.59288,1.59307,1.59279,1.59307,307399998.0
2006-10-11 00:18:00,1.59307,1.59318,1.59291,1.59313,318100002.0
2006-10-11 00:19:00,1.5931,1.59315,1.5931,1.59315,55300001.0
2006-10-11 00:20:00,1.59315,1.59322,1.59295,1.59312,358999999.0
2006-10-11 00:21:00,1.593,1.59315,1.5929,1.59305,385200002.0
2006-10-11 00:22:00,1.59305,1.5931,1.59292,1.59298,194500000.0
2006-10-11 00:23:00,1.59303,1.59315,1.59301,1.59315,50500001.0
2006-10-11 00:24:00,1.59301,1.59316,1.59274,1.59291,169300003.0
2006-10-11 00:25:00,1.5931,1.59319,1.59301,1.59311,297099998.0
2006-10-11 00:26:00,1.59308,1.59313,1.59296,1.5931,184499999.0
2006-10-11 00:27:00,1.59307,1.59307,1.59292,1.59292,117599999.0
2006-10-11 00:28:00,1.59304,1.59312,1.59292,1.593,232600001.0
2006-10-11 00:29:00,1.593,1.593,1.5929,1.5929,95800002.0
2006-10-11 00:30:00,1.59305,1.59305,1.59285,1.5929,290499996.0
2006-10-11 00:31:00,1.59293,1.59311,1.59292,1.593,201800002.0
2006-10-11 00:32:00,1.59291,1.593,1.59283,1.59286,232299998.0
2006-10-11 00:33:00,1.59306,1.59312,1.59296,1.593,146400000.0
2006-10-11 00:34:00,1.59302,1.59318,1.59296,1.5931,350800001.0
2006-10-11 00:35:00,1.593,1.5931,1.593,1.5931,62200001.0
2006-10-11 00:36:00,1.59313,1.59313,1.59307,1.59307,20600000.0
2006-10-11 00:37:00,1.59312,1.59313,1.59301,1.59301,61600002.0
2006-10-11 00:38:00,1.59303,1.59308,1.59289,1.59296,304899999.0
2006-10-11 00:39:00,1.59299,1.5931,1.59296,1.59308,285700000.0
2006-10-11 00:40:00,1.59313,1.59313,1.59293,1.59293,209899999.0
2006-10-11 00:41:00,1.59303,1.59309,1.59297,1.59306,68800001.0
2006-10-11 00:42:00,1.5931,1.59315,1.59295,1.59295,398700001.0
2006-10-11 00:43:00,1.59298,1.59315,1.59288,1.59315,391500000.0
2006-10-11 00:44:00,1.59293,1.59313,1.59287,1.59287,201299999.0
2006-10-11 00:45:00,1.59285,1.59302,1.59284,1.59294,243700001.0
2006-10-11 00:46:00,1.59282,1.59305,1.59282,1.593,269200003.0
2006-10-11 00:47:00,1.59294,1.59301,1.5929,1.59296,37499999.0
2006-10-11 00:48:00,1.593,1.59307,1.5929,1.593,361400001.0
2006-10-11 00:49:00,1.59295,1.59309,1.59288,1.5929,307200002.0
2006-10-11 00:50:00,1.59302,1.59331,1.59294,1.59322,213700001.0
2006-10-11 00:51:00,1.593,1.59335,1.593,1.59335,191800001.0
2006-10-11 00:52:00,1.59332,1.59332,1.59305,1.59324,246400006.0
2006-10-11 00:53:00,1.59327,1.59335,1.59312,1.59327,191100002.0
2006-10-11 00:54:00,1.59323,1.59332,1.59306,1.5932,281699999.0
2006-10-11 00:55:00,1.59312,1.59328,1.59307,1.59328,258800002.0
2006-10-11 00:56:00,1.59325,1.5933,1.5931,1.5932,193300001.0
2006-10-11 00:57:00,1.59303,1.59337,1.59301,1.59311,416599997.0
2006-10-11 00:58:00,1.5932,1.5933,1.59295,1.59314,230399996.0
2006-10-11 00:59:00,1.59305,1.59333,1.59305,1.59333,121500000.0
2006-10-11 01:00:00,1.59319,1.59324,1.59295,1.59295,203500001.0
2006-10-11 01:01:00,1.59303,1.5932,1.593,1.59305,345499999.0
2006-10-11 01:02:00,1.59317,1.59325,1.59302,1.59314,238400003.0
2006-10-11 01:03:00,1.59319,1.59324,1.59301,1.5932,344600004.0
2006-10-11 01:04:00,1.59321,1.59326,1.59299,1.59323,313200001.0
2006-10-11 01:05:00,1.59318,1.59319,1.59302,1.59315,262699998.0
2006-10-11 01:06:00,1.59319,1.5932,1.59292,1.59292,270300000.0
2006-10-11 01:07:00,1.593,1.59322,1.593,1.59322,132099999.0
2006-10-11 01:08:00,1.59339,1.59339,1.59326,1.59328,289500000.0
2006-10-11 01:09:00,1.59316,1.59324,1.59306,1.59321,138199997.0
2006-10-11 01:10:00,1.59316,1.59324,1.59306,1.59306,426600006.0
2006-10-11 01:11:00,1.59331,1.59348,1.59315,1.59334,227999999.0
2006-10-11 01:12:00,1.59318,1.59325,1.593,1.593,167400000.0
2006-10-11 01:13:00,1.5932,1.59322,1.59293,1.59293,205300002.0
2006-10-11 01:14:00,1.5932,1.59324,1.59307,1.59313,230400005.0
2006-10-11 01:15:00,1.59315,1.59315,1.59298,1.593,165400002.0
2006-10-11 01:16:00,1.59305,1.59305,1.5929,1.5929,76100002.0
2006-10-11 01:17:00,1.5931,1.59313,1.59263,1.59263,355900003.0
2006-10-11 01:18:00,1.59318,1.59332,1.59318,1.59329,282100001.0
2006-10-11 01:19:00,1.59305,1.59315,1.59292,1.5931,137900001.0
2006-10-11 01:20:00,1.59312,1.59318,1.59304,1.59318,188200000.0
2006-10-11 01:21:00,1.59318,1.59325,1.5931,1.5932,181900004.0
2006-10-11 01:22:00,1.59321,1.59328,1.59319,1.59322,87900001.0
2006-10-11 01:23:00,1.59318,1.59318,1.59307,1.59307,59700002.0
2006-10-11 01:24:00,1.59298,1.59316,1.59298,1.59316,80300002.0
2006-10-11 01:25:00,1.5929,1.5931,1.5929,1.5931,9600000.0
2006-10-11 01:26:00,1.59304,1.59323,1.59298,1.59323,276300002.0
2006-10-11 01:27:00,1.59313,1.59317,1.59297,1.59302,425099999.0
2006-10-11 01:28:00,1.59308,1.5931,1.59298,1.59298,134900001.0
2006-10-11 01:29:00,1.59303,1.59303,1.5927,1.59285,216899999.0
2006-10-11 01:30:00,1.59297,1.593,1.59286,1.59286,58299999.0
2006-10-11 01:31:00,1.59299,1.5931,1.59295,1.59307,110399998.0
2006-10-11 01:32:00,1.59315,1.59315,1.5929,1.59307,531600003.0
2006-10-11 01:33:00,1.59332,1.59335,1.59317,1.59321,227700002.0
2006-10-11 01:34:00,1.59278,1.59315,1.59278,1.59315,358600004.0
2006-10-11 01:35:00,1.59305,1.59305,1.5929,1.5929,85500000.0
2006-10-11 01:36:00,1.59302,1.5931,1.59293,1.59308,191100000.0
2006-10-11 01:37:00,1.59302,1.59306,1.59288,1.59294,201800003.0
2006-10-11 01:38:00,1.59314,1.59314,1.59293,1.59306,442500004.0
2006-10-11 01:39:00,1.59302,1.59308,1.59281,1.59281,239700004.0
2006-10-11 01:40:00,1.59304,1.59304,1.59292,1.59303,119000000.0
2006-10-11 01:41:00,1.59305,1.59305,1.59287,1.5929,246899999.0
2006-10-11 01:42:00,1.59297,1.59304,1.59277,1.5929,297799996.0
2006-10-11 01:43:00,1.59298,1.59307,1.59281,1.59297,377899998.0
2006-10-11 01:44:00,1.59304,1.59312,1.59304,1.59312,72000001.0
2006-10-11 01:45:00,1.59309,1.59313,1.59294,1.59308,241000000.0
2006-10-11 01:46:00,1.5929,1.59308,1.59288,1.59308,307300000.0
2006-10-11 01:47:00,1.59298,1.59305,1.5929,1.593,216500000.0
2006-10-11 01:48:00,1.59305,1.59308,1.5929,1.5929,288200002.0
2006-10-11 01:49:00,1.59288,1.59302,1.59282,1.59293,252400008.0
2006-10-11 01:50:00,1.59302,1.5931,1.59291,1.59301,304700001.0
2006-10-11 01:51:00,1.59301,1.59308,1.59285,1.59302,346599997.0
2006-10-11 01:52:00,1.59308,1.59308,1.59288,1.59292,128000003.0
2006-10-11 01:53:00,1.593,1.59311,1.59288,1.59299,291600003.0
2006-10-11 01:54:00,1.59304,1.5931,1.59283,1.59307,163299999.0
2006-10-11 01:55:00,1.59293,1.59304,1.59278,1.59301,217099998.0
2006-10-11 01:56:00,1.5928,1.59295,1.5928,1.59295,14400000.0
2006-10-11 01:57:00,1.59302,1.59302,1.59286,1.59302,174199999.0
2006-10-11 01:58:00,1.59293,1.59305,1.59279,1.59279,131599998.0
2006-10-11 01:59:00,1.59298,1.59305,1.59285,1.59297,140700000.0
2006-10-11 02:00:00,1.59305,1.59305,1.59274,1.5928,302100004.0
2006-10-11 02:01:00,1.593,1.59305,1.59291,1.59298,135000002.0
2006-10-11 02:02:00,1.59285,1.59311,1.59285,1.59302,297200000.0
2006-10-11 02:03:00,1.59298,1.59305,1.59286,1.59299,369299998.0
2006-10-11 02:04:00,1.59306,1.5931,1.59285,1.59299,348799998.0
2006-10-11 02:05:00,1.59299,1.59306,1.59278,1.59278,292299999.0
2006-10-11 02:06:00,1.59291,1.59308,1.59291,1.59308,175000000.0
2006-10-11 02:07:00,1.593,1.59308,1.59283,1.59303,464899997.0
2006-10-11 02:08:00,1.59302,1.59302,1.59267,1.59267,282999999.0
2006-10-11 02:09:00,1.59302,1.59302,1.59285,1.59289,236900002.0
2006-10-11 02:10:00,1.5929,1.593,1.5929,1.593,92600001.0
2006-10-11 02:11:00,1.59292,1.59292,1.59256,1.59267,275299998.0
2006-10-11 02:12:00,1.59282,1.59299,1.59282,1.59299,40000000.0
2006-10-11 02:13:00,1.59299,1.59299,1.59278,1.59297,200500005.0
2006-10-11 02:14:00,1.59289,1.593,1.59285,1.59297,243200002.0
2006-10-11 02:15:00,1.59292,1.59301,1.59275,1.59275,127300002.0
2006-10-11 02:16:00,1.59282,1.59295,1.5927,1.59287,224800003.0
2006-10-11 02:17:00,1.59295,1.593,1.59282,1.59288,24600000.0
2006-10-11 02:18:00,1.593,1.593,1.5929,1.5929,182100003.0
2006-10-11 02:19:00,1.59302,1.59319,1.59293,1.59301,258200003.0
2006-10-11 02:20:00,1.5928,1.59298,1.5928,1.59282,318000001.0
2006-10-11 02:21:00,1.593,1.59307,1.59286,1.59295,329199997.0
2006-10-11 02:22:00,1.59289,1.59303,1.59286,1.59298,316900002.0
2006-10-11 02:23:00,1.59304,1.59311,1.59286,1.59309,191599998.0
2006-10-11 02:24:00,1.59303,1.59318,1.59292,1.59318,291500000.0
2006-10-11 02:25:00,1.59309,1.59315,1.59306,1.59312,69499998.0
2006-10-11 02:26:00,1.5931,1.5931,1.593,1.593,127000001.0
2006-10-11 02:27:00,1.59312,1.59312,1.59281,1.59281,109400000.0
2006-10-11 02:28:00,1.59284,1.59316,1.59283,1.59297,392399998.0
2006-10-11 02:29:00,1.593,1.59316,1.59285,1.5931,158999999.0
2006-10-11 02:30:00,1.59269,1.59305,1.59269,1.59305,122099999.0
2006-10-11 02:31:00,1.59303,1.59307,1.59294,1.59296,94300001.0
2006-10-11 02:32:00,1.59295,1.59309,1.5929,1.5929,304599995.0
2006-10-11 02:33:00,1.59294,1.59307,1.59294,1.59307,85000002.0
2006-10-11 02:34:00,1.59308,1.5931,1.59291,1.59298,190900001.0
2006-10-11 02:35:00,1.59315,1.59315,1.59279,1.59286,517800004.0
2006-10-11 02:36:00,1.59298,1.59309,1.59283,1.59295,304200004.0
2006-10-11 02:37:00,1.59297,1.59314,1.5929,1.59305,229500004.0
2006-10-11 02:38:00,1.59297,1.59308,1.59285,1.59296,304100004.0
2006-10-11 02:39:00,1.59307,1.59307,1.5929,1.59303,148500000.0
2006-10-11 02:40:00,1.59317,1.59317,1.59314,1.59314,20800000.0
2006-10-11 02:41:00,1.59304,1.59312,1.59285,1.59285,362300001.0
2006-10-11 02:42:00,1.59297,1.59306,1.59283,1.59293,231799999.0
2006-10-11 02:43:00,1.59315,1.59315,1.5931,1.5931,55300000.0
2006-10-11 02:44:00,1.59297,1.59313,1.59295,1.59313,219399998.0
2006-10-11 02:45:00,1.59292,1.59303,1.59292,1.59303,50099999.0
2006-10-11 02:46:00,1.59275,1.59301,1.59273,1.59278,257000000.0
2006-10-11 02:47:00,1.5928,1.59291,1.59264,1.59283,263800002.0
2006-10-11 02:48:00,1.59278,1.59293,1.59269,1.5928,320600001.0
2006-10-11 02:49:00,1.59312,1.59312,1.59287,1.59287,265799998.0
2006-10-11 02:50:00,1.59277,1.5929,1.59277,1.5929,80299999.0
2006-10-11 02:51:00,1.5927,1.59299,1.59258,1.59286,373300004.0
2006-10-11 02:52:00,1.59296,1.59296,1.59268,1.59275,168600000.0
2006-10-11 02:53:00,1.59295,1.59304,1.59283,1.59289,225400001.0
2006-10-11 02:54:00,1.593,1.59305,1.59292,1.59298,110099997.0
2006-10-11 02:55:00,1.593,1.593,1.59286,1.59286,101800000.0
2006-10-11 02:56:00,1.59288,1.593,1.5928,1.59295,102400000.0
2006-10-11 02:57:00,1.59294,1.59303,1.59272,1.59291,309200003.0
2006-10-11 02:58:00,1.59284,1.593,1.59282,1.59298,381099998.0
2006-10-11 02:59:00,1.59284,1.59297,1.59284,1.59292,178299998.0
2006-10-11 03:00:00,1.59283,1.59294,1.59279,1.59291,74600000.0
2006-10-11 03:01:00,1.59307,1.59319,1.59296,1.59306,484600002.0
2006-10-11 03:02:00,1.59294,1.59303,1.59263,1.59263,221699996.0
2006-10-11 03:03:00,1.59296,1.59305,1.59284,1.59295,46300000.0
2006-10-11 03:04:00,1.59308,1.59311,1.59289,1.59289,226899997.0
2006-10-11 03:05:00,1.59291,1.59303,1.59285,1.59297,295300001.0
2006-10-11 03:06:00,1.59294,1.59302,1.59294,1.59302,141399997.0
2006-10-11 03:07:00,1.5928,1.593,1.5928,1.593,337799999.0
2006-10-11 03:08:00,1.59297,1.59297,1.59281,1.59281,161099999.0
2006-10-11 03:09:00,1.59274,1.59286,1.59265,1.59275,195199998.0
2006-10-11 03:10:00,1.59278,1.59295,1.59269,1.59282,148000000.0
2006-10-11 03:11:00,1.59277,1.59295,1.59275,1.5928,157300002.0
2006-10-11 03:12:00,1.5929,1.59294,1.59264,1.59288,370600001.0
2006-10-11 03:13:00,1.59284,1.59295,1.59273,1.59287,145499999.0
2006-10-11 03:14:00,1.5928,1.59293,1.59269,1.59285,269399998.0
2006-10-11 03:15:00,1.59282,1.59291,1.59276,1.59291,105600000.0
2006-10-11 03:16:00,1.59284,1.59298,1.59266,1.59266,325200004.0
2006-10-11 03:17:00,1.593,1.593,1.59275,1.59287,155200000.0
2006-10-11 03:18:00,1.59292,1.59298,1.59269,1.5928,353299996.0
2006-10-11 03:19:00,1.59295,1.59295,1.59276,1.59276,92000000.0
2006-10-11 03:20:00,1.5926,1.59285,1.59258,1.59285,205500000.0
2006-10-11 03:21:00,1.59283,1.59283,1.59259,1.59274,337300004.0
2006-10-11 03:22:00,1.5929,1.59295,1.5929,1.59295,12000000.0
2006-10-11 03:23:00,1.5929,1.59293,1.59273,1.59273,182000000.0
2006-10-11 03:24:00,1.59276,1.59288,1.5927,1.5927,185800002.0
2006-10-11 03:25:00,1.5925,1.59278,1.5925,1.59278,129200001.0
2006-10-11 03:26:00,1.59284,1.59308,1.59284,1.59294,251799999.0
2006-10-11 03:27:00,1.59302,1.5931,1.59292,1.59293,139600001.0
2006-10-11 03:28:00,1.59288,1.59311,1.59288,1.59296,224600002.0
2006-10-11 03:29:00,1.593,1.59307,1.59281,1.59289,293400006.0
2006-10-11 03:30:00,1.59303,1.59303,1.59282,1.59294,212000002.0
2006-10-11 03:31:00,1.5929,1.5929,1.5928,1.5928,81600000.0
2006-10-11 03:32:00,1.59265,1.59302,1.59265,1.59302,248400004.0
2006-10-11 03:33:00,1.59305,1.59305,1.59285,1.59293,194000005.0
2006-10-11 03:34:00,1.59303,1.59303,1.5928,1.59297,478600001.0
2006-10-11 03:35:00,1.59291,1.59305,1.59277,1.59301,322300002.0
2006-10-11 03:36:00,1.59293,1.59299,1.59287,1.59296,123700004.0
2006-10-11 03:37:00,1.59282,1.59306,1.59282,1.59292,214399998.0
2006-10-11 03:38:00,1.59293,1.59299,1.59287,1.59296,118200000.0
2006-10-11 03:39:00,1.59305,1.59305,1.59279,1.59283,420000007.0
2006-10-11 03:40:00,1.59309,1.59327,1.59294,1.59307,321400002.0
2006-10-11 03:41:00,1.59291,1.593,1.59275,1.59284,323399998.0
2006-10-11 03:42:00,1.59283,1.59301,1.59281,1.59298,270300001.0
2006-10-11 03:43:00,1.59298,1.59304,1.59273,1.59273,353100000.0
2006-10-11 03:44:00,1.59285,1.59307,1.59285,1.59288,158400000.0
2006-10-11 03:45:00,1.59298,1.59305,1.59284,1.593,479000001.0
2006-10-11 03:46:00,1.59301,1.59312,1.59285,1.59304,270799998.0
2006-10-11 03:47:00,1.59308,1.5931,1.59292,1.59302,237299999.0
2006-10-11 03:48:00,1.59329,1.59332,1.59312,1.59313,186300001.0
2006-10-11 03:49:00,1.5931,1.5932,1.59296,1.59296,350999999.0
2006-10-11 03:50:00,1.59294,1.59311,1.59294,1.59304,79099998.0
2006-10-11 03:51:00,1.59303,1.59317,1.59301,1.5931,262500003.0
2006-10-11 03:52:00,1.59302,1.59311,1.59286,1.59304,529100004.0
2006-10-11 03:53:00,1.5931,1.59315,1.59302,1.59308,92099999.0
2006-10-11 03:54:00,1.5931,1.59315,1.5931,1.59315,30900000.0
2006-10-11 03:55:00,1.593,1.59312,1.59287,1.59296,45900000.0
2006-10-11 03:56:00,1.59306,1.59329,1.59296,1.59318,410600000.0
2006-10-11 03:57:00,1.59319,1.59327,1.59311,1.59319,145399998.0
2006-10-11 03:58:00,1.59313,1.5933,1.59299,1.59311,412599996.0
2006-10-11 03:59:00,1.5931,1.59317,1.59295,1.59302,323300006.0
2006-10-11 04:00:00,1.59308,1.59315,1.59302,1.5931,45299999.0
2006-10-11 04:01:00,1.59299,1.59318,1.59294,1.59308,404999998.0
2006-10-11 04:02:00,1.59308,1.59326,1.59308,1.5932,248699999.0
2006-10-11 04:03:00,1.59297,1.59328,1.59297,1.59314,380500005.0
2006-10-11 04:04:00,1.59322,1.59322,1.59314,1.59314,87000002.0
2006-10-11 04:05:00,1.593,1.59318,1.59298,1.59318,335100001.0
2006-10-11 04:06:00,1.59301,1.59322,1.593,1.59322,251100001.0
2006-10-11 04:07:00,1.59308,1.59325,1.5929,1.59325,422699999.0
2006-10-11 04:08:00,1.5932,1.59325,1.59303,1.59317,222799999.0
2006-10-11 04:09:00,1.59307,1.59325,1.59286,1.59309,172599999.0
2006-10-11 04:10:00,1.5932,1.59328,1.5931,1.5932,114299998.0
2006-10-11 04:11:00,1.59325,1.59333,1.59307,1.59307,268600002.0
2006-10-11 04:12:00,1.59318,1.59328,1.59317,1.59327,126099998.0
2006-10-11 04:13:00,1.59335,1.59335,1.5931,1.59316,110100000.0
2006-10-11 04:14:00,1.59354,1.59354,1.59327,1.59343,247800002.0
2006-10-11 04:15:00,1.59325,1.59332,1.59325,1.59328,106900001.0
2006-10-11 04:16:00,1.59317,1.59331,1.59303,1.59328,231000000.0
2006-10-11 04:17:00,1.59328,1.59328,1.59317,1.59317,98200001.0
2006-10-11 04:18:00,1.59327,1.59331,1.5931,1.5932,288499996.0
2006-10-11 04:19:00,1.5932,1.59329,1.59307,1.59308,381000005.0
2006-10-11 04:20:00,1.5933,1.5933,1.59302,1.59302,103000002.0
2006-10-11 04:21:00,1.59328,1.59334,1.59311,1.59333,404600002.0
2006-10-11 04:22:00,1.59311,1.59324,1.59301,1.59307,242899997.0
2006-10-11 04:23:00,1.59315,1.59329,1.59302,1.59312,453300001.0
2006-10-11 04:24:00,1.59315,1.5933,1.5931,1.59325,297000004.0
2006-10-11 04:25:00,1.5933,1.5933,1.59302,1.59309,320700002.0
2006-10-11 04:26:00,1.5933,1.59338,1.59318,1.59335,266200000.0
2006-10-11 04:27:00,1.5932,1.59334,1.59313,1.59322,211500000.0
2006-10-11 04:28:00,1.59322,1.5933,1.59312,1.59322,23200000.0
2006-10-11 04:29:00,1.59317,1.59333,1.59315,1.59331,342499997.0
2006-10-11 04:30:00,1.59316,1.59322,1.59301,1.5931,31200000.0
2006-10-11 04:31:00,1.59322,1.59328,1.59314,1.59321,41100000.0
2006-10-11 04:32:00,1.59325,1.59349,1.59322,1.59328,385700003.0
2006-10-11 04:33:00,1.59318,1.59333,1.59318,1.59333,132500004.0
2006-10-11 04:34:00,1.59327,1.59333,1.59318,1.59319,293100004.0
2006-10-11 04:35:00,1.59324,1.59328,1.59306,1.59328,200899999.0
2006-10-11 04:36:00,1.5933,1.59332,1.59304,1.59332,248000000.0
2006-10-11 04:37:00,1.59329,1.59335,1.59307,1.59325,456700008.0
2006-10-11 04:38:00,1.59316,1.59338,1.59313,1.59338,203400001.0
2006-10-11 04:39:00,1.59335,1.5934,1.59314,1.59324,350700001.0
2006-10-11 04:40:00,1.5934,1.5934,1.59321,1.59321,145999998.0
2006-10-11 04:41:00,1.59328,1.59341,1.59325,1.59341,96600001.0
2006-10-11 04:42:00,1.59318,1.5933,1.59304,1.5931,475400001.0
2006-10-11 04:43:00,1.59313,1.59326,1.59303,1.5932,141499998.0
2006-10-11 04:44:00,1.59323,1.59335,1.59312,1.59327,162599999.0
2006-10-11 04:45:00,1.59307,1.5933,1.59303,1.59318,224500003.0
2006-10-11 04:46:00,1.59313,1.59323,1.59312,1.59322,121300002.0
2006-10-11 04:47:00,1.59338,1.5935,1.5932,1.5934,233600000.0
2006-10-11 04:48:00,1.59322,1.59322,1.59298,1.59303,305000001.0
2006-10-11 04:49:00,1.59324,1.59324,1.59296,1.593,350699998.0
2006-10-11 04:50:00,1.59311,1.59322,1.59297,1.59308,290800002.0
2006-10-11 04:51:00,1.59302,1.59313,1.59302,1.59313,119999999.0
2006-10-11 04:52:00,1.59306,1.59321,1.59306,1.59318,227400000.0
2006-10-11 04:53:00,1.59292,1.59322,1.59292,1.59322,63800002.0
2006-10-11 04:54:00,1.5933,1.5933,1.59298,1.59318,225700002.0
2006-10-11 04:55:00,1.59307,1.59313,1.59294,1.59301,72900002.0
2006-10-11 04:56:00,1.59307,1.59322,1.59307,1.59308,241600000.0
2006-10-11 04:57:00,1.59309,1.59323,1.59301,1.59322,194800002.0
2006-10-11 04:58:00,1.59316,1.59317,1.59296,1.59303,442200003.0
2006-10-11 04:59:00,1.59315,1.59325,1.59293,1.59308,323899999.0
2006-10-11 05:00:00,1.59316,1.59316,1.59297,1.59299,334000003.0
2006-10-11 05:01:00,1.59301,1.59317,1.59301,1.59301,345699996.0
2006-10-11 05:02:00,1.59279,1.59313,1.59279,1.59313,260800005.0
2006-10-11 05:03:00,1.59318,1.59327,1.59303,1.59318,228300002.0
2006-10-11 05:04:00,1.59321,1.59328,1.59307,1.59318,203199998.0
2006-10-11 05:05:00,1.59304,1.59324,1.59295,1.59324,295899999.0
2006-10-11 05:06:00,1.59328,1.59328,1.59312,1.59312,98300001.0
2006-10-11 05:07:00,1.59318,1.59324,1.59307,1.59314,363099999.0
2006-10-11 05:08:00,1.59303,1.59321,1.59298,1.59303,340800002.0
2006-10-11 05:09:00,1.59337,1.59356,1.59337,1.59356,321399999.0
2006-10-11 05:10:00,1.59309,1.5932,1.59307,1.59318,110200004.0
2006-10-11 05:11:00,1.59325,1.59325,1.59299,1.59299,139800001.0
2006-10-11 05:12:00,1.59319,1.59327,1.59305,1.59318,468800000.0
2006-10-11 05:13:00,1.59327,1.59329,1.59309,1.59323,353999994.0
2006-10-11 05:14:00,1.59322,1.59329,1.59306,1.59306,282199997.0
2006-10-11 05:15:00,1.59341,1.59359,1.59329,1.59329,325300003.0
2006-10-11 05:16:00,1.59302,1.59322,1.59302,1.59322,53300000.0
2006-10-11 05:17:00,1.59324,1.59324,1.59311,1.59314,43200000.0
2006-10-11 05:18:00,1.59314,1.59333,1.59314,1.59326,309999997.0
2006-10-11 05:19:00,1.59309,1.59318,1.59296,1.59301,206700004.0
2006-10-11 05:20:00,1.59302,1.59319,1.59302,1.59319,75100002.0
2006-10-11 05:21:00,1.59312,1.59327,1.59291,1.59311,280100001.0
2006-10-11 05:22:00,1.59309,1.59324,1.59304,1.5932,499700005.0
2006-10-11 05:23:00,1.59309,1.5932,1.59303,1.59309,188600000.0
2006-10-11 05:24:00,1.59316,1.59331,1.59295,1.59313,364200001.0
2006-10-11 05:25:00,1.59313,1.5932,1.59302,1.59306,336500001.0
2006-10-11 05:26:00,1.59307,1.59322,1.59303,1.59315,245500001.0
2006-10-11 05:27:00,1.59293,1.5932,1.59293,1.59312,221500002.0
2006-10-11 05:28:00,1.59309,1.59327,1.59297,1.59297,275099998.0
2006-10-11 05:29:00,1.59321,1.59321,1.5931,1.59315,31200000.0
2006-10-11 05:30:00,1.59322,1.59329,1.59314,1.59325,104600001.0
2006-10-11 05:31:00,1.59314,1.59328,1.59305,1.59321,165600002.0
2006-10-11 05:32:00,1.59324,1.59326,1.59311,1.59311,218200000.0
2006-10-11 05:33:00,1.59295,1.59327,1.59295,1.59327,259000004.0
2006-10-11 05:34:00,1.59313,1.5933,1.59307,1.5933,405899999.0
2006-10-11 05:35:00,1.59319,1.59327,1.59315,1.59327,70200000.0
2006-10-11 05:36:00,1.59297,1.59327,1.59293,1.59327,372300002.0
2006-10-11 05:37:00,1.59327,1.59327,1.59293,1.593,256200002.0
2006-10-11 05:38:00,1.59333,1.59333,1.5933,1.5933,75000000.0
2006-10-11 05:39:00,1.59319,1.59327,1.59305,1.59315,256200000.0
2006-10-11 05:40:00,1.59325,1.59333,1.59309,1.59323,273199998.0
2006-10-11 05:41:00,1.59325,1.5933,1.59317,1.59323,48800000.0
2006-10-11 05:42:00,1.59311,1.59323,1.59304,1.59317,70399998.0
2006-10-11 05:43:00,1.59337,1.59359,1.59327,1.59343,300200002.0
2006-10-11 05:44:00,1.59298,1.59322,1.59298,1.59313,371200001.0
2006-10-11 05:45:00,1.59311,1.59325,1.59311,1.5932,158100000.0
2006-10-11 05:46:00,1.59313,1.59321,1.59302,1.59311,27200000.0
2006-10-11 05:47:00,1.59309,1.59321,1.59291,1.59312,266300001.0
2006-10-11 05:48:00,1.59314,1.59325,1.59305,1.59305,372600003.0
2006-10-11 05:49:00,1.59307,1.59324,1.59291,1.59308,377400000.0
2006-10-11 05:50:00,1.59315,1.59324,1.593,1.59321,366600000.0
2006-10-11 05:51:00,1.59315,1.59323,1.59304,1.5931,276400001.0
2006-10-11 05:52:00,1.59324,1.59324,1.59304,1.59304,347600001.0
2006-10-11 05:53:00,1.59307,1.59322,1.59301,1.59313,664499996.0
2006-10-11 05:54:00,1.59315,1.59323,1.59297,1.59297,326200000.0
2006-10-11 05:55:00,1.5931,1.5932,1.59295,1.59305,136000000.0
2006-10-11 05:56:00,1.593,1.59323,1.59299,1.59303,300300002.0
2006-10-11 05:57:00,1.59331,1.59336,1.59319,1.59335,332999998.0
2006-10-11 05:58:00,1.59304,1.59315,1.59294,1.59313,396400001.0
2006-10-11 05:59:00,1.59319,1.59319,1.59299,1.59301,506500005.0
2006-10-11 06:00:00,1.5932,1.59332,1.59303,1.59322,191500001.0
2006-10-11 06:01:00,1.5933,1.59337,1.59315,1.59327,397000000.0
2006-10-11 06:02:00,1.59317,1.59328,1.59309,1.59317,138800002.0
2006-10-11 06:03:00,1.59315,1.5932,1.59305,1.59314,137399999.0
2006-10-11 06:04:00,1.59302,1.59325,1.59302,1.5931,277799999.0
2006-10-11 06:05:00,1.59306,1.59322,1.59304,1.59315,233800004.0
2006-10-11 06:06:00,1.59319,1.59329,1.59304,1.59311,366600000.0
2006-10-11 06:07:00,1.59316,1.59329,1.59298,1.59298,182900001.0
2006-10-11 06:08:00,1.59343,1.59353,1.59321,1.59336,286800000.0
2006-10-11 06:09:00,1.59345,1.59352,1.59329,1.59352,357000000.0
2006-10-11 06:10:00,1.59333,1.59347,1.59316,1.59332,410300006.0
2006-10-11 06:11:00,1.59324,1.59333,1.593,1.59321,427599996.0
2006-10-11 06:12:00,1.59293,1.59323,1.59293,1.59323,228400003.0
2006-10-11 06:13:00,1.5931,1.59322,1.5931,1.59322,94200002.0
2006-10-11 06:14:00,1.59325,1.59325,1.59304,1.59305,105100000.0
2006-10-11 06:15:00,1.59324,1.59333,1.59317,1.59326,134700000.0
2006-10-11 06:16:00,1.59343,1.59343,1.59322,1.59326,213900000.0
2006-10-11 06:17:00,1.5932,1.59325,1.5931,1.59318,181400000.0
2006-10-11 06:18:00,1.59314,1.59334,1.5931,1.5933,331899997.0
2006-10-11 06:19:00,1.59325,1.59327,1.59303,1.59303,296599997.0
2006-10-11 06:20:00,1.59318,1.59318,1.59292,1.59302,289200002.0
2006-10-11 06:21:00,1.59311,1.59323,1.59311,1.59314,101700001.0
2006-10-11 06:22:00,1.59317,1.59319,1.59262,1.59262,308699999.0
2006-10-11 06:23:00,1.59277,1.59306,1.59263,1.59291,470699999.0
2006-10-11 06:24:00,1.5932,1.5932,1.59295,1.5931,201300002.0
2006-10-11 06:25:00,1.59323,1.59336,1.59316,1.59328,289300001.0
2006-10-11 06:26:00,1.59317,1.59317,1.59283,1.59292,195199997.0
2006-10-11 06:27:00,1.59315,1.59318,1.59303,1.5931,196199999.0
2006-10-11 06:28:00,1.59312,1.59318,1.59295,1.59308,231700000.0
2006-10-11 06:29:00,1.59316,1.59323,1.59305,1.59316,216800001.0
2006-10-11 06:30:00,1.59302,1.59316,1.59302,1.59313,56100000.0
2006-10-11 06:31:00,1.59308,1.59317,1.59302,1.59314,106300004.0
2006-10-11 06:32:00,1.59318,1.59318,1.59303,1.59303,211000003.0
2006-10-11 06:33:00,1.59311,1.59324,1.59302,1.5931,66900000.0
2006-10-11 06:34:00,1.59305,1.59305,1.59274,1.59283,298700000.0
2006-10-11 06:35:00,1.59309,1.59329,1.59307,1.59318,347899999.0
2006-10-11 06:36:00,1.59273,1.59287,1.59264,1.59269,198900001.0
2006-10-11 06:37:00,1.59303,1.59303,1.59282,1.59282,162099999.0
2006-10-11 06:38:00,1.59323,1.59328,1.5931,1.59317,294399997.0
2006-10-11 06:39:00,1.59272,1.59295,1.5927,1.59295,138899996.0
2006-10-11 06:40:00,1.59298,1.59305,1.59284,1.59284,323400002.0
2006-10-11 06:41:00,1.59296,1.59305,1.59284,1.59295,135000000.0
2006-10-11 06:42:00,1.59304,1.59329,1.59304,1.59318,192400002.0
2006-10-11 06:43:00,1.59298,1.59314,1.59281,1.59306,523399995.0
2006-10-11 06:44:00,1.59317,1.59317,1.59296,1.59296,184699998.0
2006-10-11 06:45:00,1.59304,1.59312,1.59294,1.59296,187400000.0
2006-10-11 06:46:00,1.59294,1.59307,1.59283,1.59296,366500000.0
2006-10-11 06:47:00,1.59295,1.59305,1.59295,1.59305,23900000.0
2006-10-11 06:48:00,1.59309,1.59314,1.59299,1.59307,285299998.0
2006-10-11 06:49:00,1.59313,1.59315,1.59294,1.59294,104000002.0
2006-10-11 06:50:00,1.59305,1.5932,1.59292,1.59307,336500003.0
2006-10-11 06:51:00,1.59298,1.59308,1.59297,1.59307,31200000.0
2006-10-11 06:52:00,1.59302,1.59313,1.59289,1.593,269399996.0
2006-10-11 06:53:00,1.59299,1.59304,1.59286,1.59294,435000004.0
2006-10-11 06:54:00,1.59299,1.59311,1.59288,1.59296,248500000.0
2006-10-11 06:55:00,1.59298,1.5931,1.59291,1.593,274099999.0
2006-10-11 06:56:00,1.59293,1.59312,1.5928,1.59312,202099998.0
2006-10-11 06:57:00,1.59324,1.59337,1.59316,1.59322,301699998.0
2006-10-11 06:58:00,1.59314,1.59317,1.59306,1.59309,238100001.0
2006-10-11 06:59:00,1.5931,1.5932,1.593,1.593,325199999.0
2006-10-11 07:00:00,1.59303,1.59303,1.59274,1.5929,477599999.0
2006-10-11 07:01:00,1.5929,1.59305,1.59284,1.59304,299700004.0
2006-10-11 07:02:00,1.59294,1.59311,1.59287,1.59306,287099994.0
2006-10-11 07:03:00,1.5929,1.593,1.5929,1.593,271600004.0
2006-10-11 07:04:00,1.59271,1.59305,1.59271,1.59302,246099999.0
2006-10-11 07:05:00,1.5929,1.593,1.59283,1.593,255999997.0
2006-10-11 07:06:00,1.5929,1.593,1.59283,1.5929,317500005.0
2006-10-11 07:07:00,1.59293,1.59307,1.59288,1.59293,350600000.0
2006-10-11 07:08:00,1.59291,1.59305,1.59281,1.59292,195300003.0
2006-10-11 07:09:00,1.59297,1.59313,1.59282,1.59295,235299999.0
2006-10-11 07:10:00,1.59275,1.59298,1.59275,1.59298,88000000.0
2006-10-11 07:11:00,1.59298,1.59307,1.59287,1.59287,173400000.0
2006-10-11 07:12:00,1.59303,1.59315,1.59298,1.59304,125800004.0
2006-10-11 07:13:00,1.59284,1.59295,1.59268,1.59282,169300000.0
2006-10-11 07:14:00,1.59298,1.59312,1.59288,1.59302,80700002.0
2006-10-11 07:15:00,1.5931,1.59315,1.59293,1.59302,298799999.0
2006-10-11 07:16:00,1.59281,1.59298,1.59281,1.59296,220999999.0
2006-10-11 07:17:00,1.593,1.593,1.5929,1.5929,168200001.0
2006-10-11 07:18:00,1.59301,1.5931,1.59288,1.59302,281800003.0
2006-10-11 07:19:00,1.59292,1.593,1.59277,1.59291,250000000.0
2006-10-11 07:20:00,1.59276,1.59298,1.59276,1.5929,298500000.0
2006-10-11 07:21:00,1.59295,1.5931,1.59286,1.59305,338299999.0
2006-10-11 07:22:00,1.59292,1.59317,1.59292,1.59317,271400002.0
2006-10-11 07:23:00,1.59287,1.593,1.59287,1.593,100600001.0
2006-10-11 07:24:00,1.59314,1.59321,1.59294,1.59307,246400000.0
2006-10-11 07:25:00,1.59282,1.59298,1.59282,1.59298,292000002.0
2006-10-11 07:26:00,1.59305,1.59305,1.59271,1.59287,346499997.0
2006-10-11 07:27:00,1.59298,1.59298,1.59274,1.59282,348200002.0
2006-10-11 07:28:00,1.59303,1.59304,1.5929,1.59292,181800004.0
2006-10-11 07:29:00,1.59297,1.59307,1.59297,1.59304,270999994.0
2006-10-11 07:30:00,1.59288,1.593,1.59284,1.59297,285299999.0
2006-10-11 07:31:00,1.59302,1.59324,1.59302,1.59313,298700001.0
2006-10-11 07:32:00,1.593,1.59316,1.59294,1.59294,279700004.0
2006-10-11 07:33:00,1.59316,1.59322,1.59298,1.59314,207700007.0
2006-10-11 07:34:00,1.59303,1.59317,1.59294,1.59317,449200004.0
2006-10-11 07:35:00,1.59316,1.59323,1.59304,1.59316,156600000.0
2006-10-11 07:36:00,1.59331,1.59346,1.59322,1.59334,266799997.0
2006-10-11 07:37:00,1.59323,1.59323,1.59311,1.59319,73499999.0
2006-10-11 07:38:00,1.59301,1.5932,1.593,1.593,296399998.0
2006-10-11 07:39:00,1.59308,1.59308,1.59291,1.59291,108300000.0
2006-10-11 07:40:00,1.59292,1.59309,1.59283,1.593,301900005.0
2006-10-11 07:41:00,1.59289,1.59319,1.59277,1.59319,275300002.0
2006-10-11 07:42:00,1.59301,1.59309,1.59286,1.59298,323100002.0
2006-10-11 07:43:00,1.593,1.59305,1.59284,1.59298,377100007.0
2006-10-11 07:44:00,1.5929,1.59301,1.5928,1.59289,186800005.0
2006-10-11 07:45:00,1.59303,1.59303,1.59284,1.59287,450900003.0
2006-10-11 07:46:00,1.59303,1.59309,1.59297,1.59306,98300004.0
2006-10-11 07:47:00,1.59297,1.59312,1.59295,1.59303,270800000.0
2006-10-11 07:48:00,1.59295,1.59309,1.59289,1.59308,187800002.0
2006-10-11 07:49:00,1.59296,1.59308,1.59289,1.59295,298000005.0
2006-10-11 07:50:00,1.59289,1.59303,1.59289,1.59303,54500000.0
2006-10-11 07:51:00,1.59305,1.59312,1.59282,1.59294,437899998.0
2006-10-11 07:52:00,1.59293,1.59302,1.59281,1.59283,209300006.0
2006-10-11 07:53:00,1.59281,1.59295,1.59281,1.59295,110200001.0
2006-10-11 07:54:00,1.59269,1.59307,1.59269,1.59307,228700001.0
2006-10-11 07:55:00,1.59291,1.59303,1.59289,1.593,187600002.0
2006-10-11 07:56:00,1.59294,1.59298,1.59291,1.59295,31100000.0
2006-10-11 07:57:00,1.59273,1.59289,1.59265,1.59276,277199999.0
2006-10-11 07:58:00,1.59279,1.59292,1.59269,1.59281,111100000.0
2006-10-11 07:59:00,1.59282,1.59294,1.59276,1.5929,372000000.0
2006-10-11 08:00:00,1.59289,1.59293,1.59275,1.59279,84500003.0
2006-10-11 08:01:00,1.59292,1.59296,1.59279,1.59284,496999990.0
2006-10-11 08:02:00,1.59286,1.59286,1.59253,1.59264,235700004.0
2006-10-11 08:03:00,1.59289,1.59303,1.59279,1.59289,349800002.0
2006-10-11 08:04:00,1.59274,1.59286,1.59274,1.59286,90299998.0
2006-10-11 08:05:00,1.59292,1.59292,1.59284,1.59284,23000000.0
2006-10-11 08:06:00,1.59283,1.59294,1.59261,1.59261,404200004.0
2006-10-11 08:07:00,1.5929,1.59294,1.59273,1.59282,332200001.0
2006-10-11 08:08:00,1.59282,1.59286,1.59271,1.59274,87000000.0
2006-10-11 08:09:00,1.59279,1.59288,1.59271,1.59276,409599999.0
2006-10-11 08:10:00,1.59288,1.59292,1.59265,1.59275,440099999.0
2006-10-11 08:11:00,1.5927,1.59295,1.5927,1.59295,188400002.0
2006-10-11 08:12:00,1.59278,1.59293,1.59267,1.59283,273500002.0
2006-10-11 08:13:00,1.5928,1.59305,1.59278,1.59296,385199998.0
2006-10-11 08:14:00,1.59284,1.59307,1.5928,1.59295,284200001.0
2006-10-11 08:15:00,1.59291,1.59301,1.59271,1.59276,396700001.0
2006-10-11 08:16:00,1.59261,1.59287,1.59261,1.59287,34400000.0
2006-10-11 08:17:00,1.59285,1.59292,1.59266,1.5928,273200004.0
2006-10-11 08:18:00,1.59256,1.59268,1.59247,1.59263,399600003.0
2006-10-11 08:19:00,1.59256,1.59269,1.59247,1.59267,313800002.0
2006-10-11 08:20:00,1.59274,1.59276,1.59258,1.59265,240799997.0
2006-10-11 08:21:00,1.59235,1.59274,1.59235,1.59274,96599999.0
2006-10-11 08:22:00,1.59246,1.59261,1.5924,1.59256,230699998.0
2006-10-11 08:23:00,1.59263,1.59264,1.59233,1.59243,180000002.0
2006-10-11 08:24:00,1.59244,1.59244,1.59224,1.59236,94000001.0
2006-10-11 08:25:00,1.59235,1.59258,1.59235,1.59241,536300005.0
2006-10-11 08:26:00,1.59259,1.5927,1.5925,1.59266,376699997.0
2006-10-11 08:27:00,1.59245,1.59277,1.59245,1.59264,294899999.0
2006-10-11 08:28:00,1.59265,1.59273,1.59249,1.59249,215900001.0
2006-10-11 08:29:00,1.59249,1.59271,1.59248,1.59271,434600000.0
2006-10-11 08:30:00,1.59276,1.59279,1.59267,1.59273,57500002.0
2006-10-11 08:31:00,1.59267,1.59278,1.59255,1.59264,453499998.0
2006-10-11 08:32:00,1.5927,1.59283,1.59263,1.59271,207500002.0
2006-10-11 08:33:00,1.59278,1.59292,1.59263,1.59274,458499996.0
2006-10-11 08:34:00,1.59278,1.59295,1.59271,1.59282,348700004.0
2006-10-11 08:35:00,1.59292,1.59301,1.59283,1.59293,329399998.0
2006-10-11 08:36:00,1.59297,1.5931,1.59284,1.5931,325199997.0
2006-10-11 08:37:00,1.59301,1.59313,1.59294,1.59313,151300000.0
2006-10-11 08:38:00,1.59291,1.59311,1.59278,1.5929,301100001.0
2006-10-11 08:39:00,1.59301,1.59318,1.59301,1.59318,135900002.0
2006-10-11 08:40:00,1.59312,1.59322,1.59304,1.5931,133200000.0
2006-10-11 08:41:00,1.59307,1.59316,1.59295,1.59311,303000002.0
2006-10-11 08:42:00,1.59312,1.59312,1.59294,1.59294,371499997.0
2006-10-11 08:43:00,1.59288,1.5931,1.59271,1.5931,189399998.0
2006-10-11 08:44:00,1.59314,1.59329,1.59308,1.5932,218700000.0
2006-10-11 08:45:00,1.59323,1.59342,1.59304,1.59342,540800008.0
2006-10-11 08:46:00,1.59336,1.59347,1.59321,1.59334,189099998.0
2006-10-11 08:47:00,1.5933,1.59344,1.59323,1.5934,275900004.0
2006-10-11 08:48:00,1.59332,1.59348,1.59323,1.59345,296399996.0
2006-10-11 08:49:00,1.59334,1.5935,1.59324,1.59332,247200002.0
2006-10-11 08:50:00,1.59332,1.59341,1.59321,1.59323,208299999.0
2006-10-11 08:51:00,1.59306,1.59323,1.59304,1.59306,270800000.0
2006-10-11 08:52:00,1.59337,1.59345,1.59327,1.59345,95000000.0
2006-10-11 08:53:00,1.59341,1.59341,1.59316,1.59324,273400003.0
2006-10-11 08:54:00,1.59306,1.59341,1.59306,1.59341,420899998.0
2006-10-11 08:55:00,1.59343,1.59354,1.59339,1.59342,344199999.0
2006-10-11 08:56:00,1.59338,1.59344,1.59332,1.59333,146999997.0
2006-10-11 08:57:00,1.59373,1.59385,1.59367,1.59385,92600001.0
2006-10-11 08:58:00,1.59425,1.59425,1.59401,1.59419,326000003.0
2006-10-11 08:59:00,1.59411,1.59424,1.594,1.59404,366400001.0
2006-10-11 09:00:00,1.59397,1.59423,1.59397,1.59423,132500000.0
2006-10-11 09:01:00,1.59413,1.59435,1.59413,1.59422,161600000.0
2006-10-11 09:02:00,1.59414,1.59423,1.59404,1.59416,188600002.0
2006-10-11 09:03:00,1.59404,1.59419,1.59391,1.59419,307500005.0
2006-10-11 09:04:00,1.59396,1.59415,1.59392,1.59408,379400002.0
2006-10-11 09:05:00,1.59405,1.59409,1.59389,1.59401,154900000.0
2006-10-11 09:06:00,1.59414,1.59424,1.59392,1.59424,202600002.0
2006-10-11 09:07:00,1.59437,1.59445,1.59418,1.59436,488899994.0
2006-10-11 09:08:00,1.59417,1.59433,1.59416,1.59417,227999998.0
2006-10-11 09:09:00,1.59419,1.59439,1.59415,1.59439,179400000.0
2006-10-11 09:10:00,1.59439,1.59453,1.59439,1.59453,77500000.0
2006-10-11 09:11:00,1.59427,1.59443,1.59408,1.59415,231800004.0
2006-10-11 09:12:00,1.59412,1.59427,1.5941,1.5941,217900002.0
2006-10-11 09:13:00,1.59416,1.5943,1.59408,1.59415,418099995.0
2006-10-11 09:14:00,1.59415,1.59431,1.5941,1.59418,326700001.0
2006-10-11 09:15:00,1.59419,1.59427,1.59403,1.59414,362200001.0
2006-10-11 09:16:00,1.59412,1.59426,1.59403,1.59417,230000003.0
2006-10-11 09:17:00,1.59409,1.59431,1.59409,1.59426,366600002.0
2006-10-11 09:18:00,1.59421,1.59429,1.59399,1.59416,474399996.0
2006-10-11 09:19:00,1.59422,1.59423,1.59404,1.59407,412100000.0
2006-10-11 09:20:00,1.59418,1.5943,1.59399,1.59403,238700000.0
2006-10-11 09:21:00,1.5939,1.5941,1.5939,1.5941,56699998.0
2006-10-11 09:22:00,1.59409,1.59419,1.59405,1.59408,265900002.0
2006-10-11 09:23:00,1.59404,1.59406,1.59385,1.59397,314000001.0
2006-10-11 09:24:00,1.59397,1.59405,1.59384,1.59394,271700001.0
2006-10-11 09:25:00,1.59383,1.59404,1.59381,1.59401,452999994.0
2006-10-11 09:26:00,1.59385,1.59402,1.59385,1.59398,369200004.0
2006-10-11 09:27:00,1.59398,1.59407,1.59374,1.594,214000004.0
2006-10-11 09:28:00,1.59393,1.59403,1.5937,1.59385,288500002.0
2006-10-11 09:29:00,1.59388,1.59388,1.5937,1.59376,343999998.0
2006-10-11 09:30:00,1.59397,1.59402,1.59378,1.59387,330499999.0
2006-10-11 09:31:00,1.59375,1.59392,1.59369,1.59379,296000004.0
2006-10-11 09:32:00,1.5938,1.59393,1.59374,1.59386,135900000.0
2006-10-11 09:33:00,1.59402,1.59402,1.59377,1.5938,218400000.0
2006-10-11 09:34:00,1.59398,1.59398,1.59372,1.59372,237199999.0
2006-10-11 09:35:00,1.59376,1.59383,1.59364,1.59376,149700002.0
2006-10-11 09:36:00,1.59392,1.594,1.59373,1.59397,206500004.0
2006-10-11 09:37:00,1.59402,1.59411,1.59389,1.59392,406899999.0
2006-10-11 09:38:00,1.59401,1.59401,1.59361,1.59376,286800001.0
2006-10-11 09:39:00,1.59388,1.59398,1.59369,1.59391,282800004.0
2006-10-11 09:40:00,1.59381,1.59396,1.59374,1.59386,214799999.0
2006-10-11 09:41:00,1.59389,1.59409,1.59383,1.59402,226100000.0
2006-10-11 09:42:00,1.59394,1.59413,1.59393,1.59407,242900002.0
2006-10-11 09:43:00,1.59386,1.59408,1.59372,1.59399,386200004.0
2006-10-11 09:44:00,1.59382,1.59396,1.59369,1.59385,155200000.0
2006-10-11 09:45:00,1.59395,1.59396,1.59374,1.59382,185799998.0
2006-10-11 09:46:00,1.59389,1.59389,1.59382,1.59382,72600002.0
2006-10-11 09:47:00,1.59369,1.59382,1.59366,1.59379,189600002.0
2006-10-11 09:48:00,1.59367,1.59391,1.59367,1.59383,379500004.0
2006-10-11 09:49:00,1.5939,1.59395,1.5938,1.59387,255300009.0
2006-10-11 09:50:00,1.59383,1.59392,1.59361,1.59383,297200001.0
2006-10-11 09:51:00,1.59383,1.59383,1.59369,1.59369,357800002.0
2006-10-11 09:52:00,1.59358,1.59371,1.59358,1.59371,59999998.0
2006-10-11 09:53:00,1.59365,1.59374,1.59347,1.59366,204200003.0
2006-10-11 09:54:00,1.59375,1.59378,1.59355,1.59355,241700000.0
2006-10-11 09:55:00,1.59354,1.59377,1.59341,1.59375,359200000.0
2006-10-11 09:56:00,1.59368,1.5937,1.59354,1.59359,125899999.0
2006-10-11 09:57:00,1.59376,1.59381,1.59363,1.59363,310000002.0
2006-10-11 09:58:00,1.59357,1.59367,1.59357,1.59366,70199998.0
2006-10-11 09:59:00,1.59351,1.59367,1.59347,1.5936,321800003.0
2006-10-11 10:00:00,1.59362,1.5937,1.59348,1.59349,377599999.0
2006-10-11 10:01:00,1.59358,1.5937,1.59346,1.59366,307200003.0
2006-10-11 10:02:00,1.5935,1.59365,1.59329,1.59351,396999998.0
2006-10-11 10:03:00,1.59343,1.59372,1.59343,1.5936,306500000.0
2006-10-11 10:04:00,1.59361,1.59372,1.59346,1.59356,354100005.0
2006-10-11 10:05:00,1.59349,1.59377,1.59349,1.59367,296799998.0
2006-10-11 10:06:00,1.59357,1.59357,1.59339,1.59339,81000000.0
2006-10-11 10:07:00,1.59346,1.59355,1.59331,1.5935,313100001.0
2006-10-11 10:08:00,1.59345,1.59355,1.59328,1.59348,364000003.0
2006-10-11 10:09:00,1.59325,1.59343,1.59325,1.5934,235899998.0
2006-10-11 10:10:00,1.59332,1.59351,1.59326,1.5935,293500005.0
2006-10-11 10:11:00,1.59325,1.59351,1.59325,1.59344,334500003.0
2006-10-11 10:12:00,1.59321,1.59335,1.59308,1.59323,338600001.0
2006-10-11 10:13:00,1.59339,1.59339,1.59327,1.59327,126900000.0
2006-10-11 10:14:00,1.59333,1.59342,1.59315,1.59335,389399999.0
2006-10-11 10:15:00,1.59329,1.59345,1.59321,1.59345,298900006.0
2006-10-11 10:16:00,1.59337,1.59341,1.59321,1.59328,511100003.0
2006-10-11 10:17:00,1.59341,1.59341,1.59315,1.59315,303699995.0
2006-10-11 10:18:00,1.59336,1.59336,1.59314,1.59314,392000002.0
2006-10-11 10:19:00,1.59322,1.59342,1.59322,1.59342,194699998.0
2006-10-11 10:20:00,1.59331,1.59343,1.59314,1.59326,183999999.0
2006-10-11 10:21:00,1.59325,1.59335,1.59312,1.59314,322099998.0
2006-10-11 10:22:00,1.59326,1.59326,1.59307,1.59307,87200001.0
2006-10-11 10:23:00,1.59327,1.59333,1.59307,1.59325,300400004.0
2006-10-11 10:24:00,1.59333,1.59341,1.59311,1.59332,171400000.0
2006-10-11 10:25:00,1.59342,1.59342,1.59307,1.59307,377700002.0
2006-10-11 10:26:00,1.59336,1.59338,1.59323,1.59333,410700002.0
2006-10-11 10:27:00,1.59335,1.59351,1.59334,1.5934,186200001.0
2006-10-11 10:28:00,1.5934,1.59346,1.59333,1.5934,272400001.0
2006-10-11 10:29:00,1.59329,1.59343,1.59319,1.59319,367500004.0
2006-10-11 10:30:00,1.59294,1.59325,1.59277,1.59302,343000004.0
2006-10-11 10:31:00,1.59318,1.59335,1.59308,1.5933,350000005.0
2006-10-11 10:32:00,1.59314,1.59327,1.59301,1.59315,257800006.0
2006-10-11 10:33:00,1.59312,1.59322,1.59293,1.59301,92700001.0
2006-10-11 10:34:00,1.59304,1.5932,1.593,1.59314,261100003.0
2006-10-11 10:35:00,1.59301,1.59323,1.59295,1.59295,133300000.0
2006-10-11 10:36:00,1.59308,1.5933,1.59308,1.59325,166099998.0
2006-10-11 10:37:00,1.59324,1.59333,1.59312,1.5933,195399998.0
2006-10-11 10:38:00,1.59331,1.59346,1.59319,1.5933,256300006.0
2006-10-11 10:39:00,1.59338,1.59341,1.59325,1.59331,299500003.0
2006-10-11 10:40:00,1.59312,1.59334,1.59312,1.59329,310900002.0
2006-10-11 10:41:00,1.59316,1.5933,1.593,1.59314,337000003.0
2006-10-11 10:42:00,1.59311,1.59334,1.59309,1.59312,176199997.0
2006-10-11 10:43:00,1.59329,1.59333,1.5929,1.59325,345200003.0
2006-10-11 10:44:00,1.59327,1.59334,1.59311,1.59319,224499998.0
2006-10-11 10:45:00,1.5933,1.59335,1.5933,1.59335,143700003.0
2006-10-11 10:46:00,1.59308,1.5934,1.59304,1.59331,175199998.0
2006-10-11 10:47:00,1.59325,1.59333,1.59308,1.59323,198699999.0
2006-10-11 10:48:00,1.59327,1.59341,1.59327,1.59341,39800000.0
2006-10-11 10:49:00,1.5934,1.59345,1.59326,1.5933,437700000.0
2006-10-11 10:50:00,1.5932,1.5934,1.59319,1.5934,155199998.0
2006-10-11 10:51:00,1.59315,1.59345,1.59315,1.59345,340400001.0
2006-10-11 10:52:00,1.59332,1.59339,1.59281,1.59314,295399993.0
2006-10-11 10:53:00,1.59334,1.59345,1.59329,1.59345,247700001.0
2006-10-11 10:54:00,1.59324,1.59342,1.5932,1.5933,223800004.0
2006-10-11 10:55:00,1.59311,1.59338,1.59311,1.5933,317200001.0
2006-10-11 10:56:00,1.59339,1.59347,1.59322,1.59334,425799999.0
2006-10-11 10:57:00,1.59332,1.59342,1.59319,1.59336,376199995.0
2006-10-11 10:58:00,1.59331,1.59338,1.59323,1.59331,154999998.0
2006-10-11 10:59:00,1.59339,1.59339,1.59307,1.59307,250500000.0
2006-10-11 11:00:00,1.59337,1.59343,1.59317,1.59317,175800000.0
2006-10-11 11:01:00,1.59324,1.59341,1.59314,1.59323,401699998.0
2006-10-11 11:02:00,1.59336,1.59338,1.59324,1.5933,229100001.0
2006-10-11 11:03:00,1.59346,1.59365,1.59338,1.59351,317200001.0
2006-10-11 11:04:00,1.59367,1.59383,1.5935,1.59365,369799995.0
2006-10-11 11:05:00,1.59363,1.59367,1.59345,1.59357,429899996.0
2006-10-11 11:06:00,1.59362,1.59382,1.59361,1.59372,250499999.0
2006-10-11 11:07:00,1.59295,1.59362,1.59282,1.59305,435400002.0
2006-10-11 11:08:00,1.59358,1.59368,1.59357,1.59367,70500000.0
2006-10-11 11:09:00,1.59367,1.59383,1.5935,1.59373,219299997.0
2006-10-11 11:10:00,1.59379,1.59383,1.59364,1.59369,247700000.0
2006-10-11 11:11:00,1.5938,1.59389,1.59367,1.59379,295600002.0
2006-10-11 11:12:00,1.59392,1.59394,1.59373,1.5938,317800002.0
2006-10-11 11:13:00,1.59388,1.59408,1.59388,1.59407,263599995.0
2006-10-11 11:14:00,1.59385,1.5941,1.59385,1.59398,332199999.0
2006-10-11 11:15:00,1.59392,1.59397,1.59377,1.5939,389800004.0
2006-10-11 11:16:00,1.59389,1.59401,1.5938,1.59392,404600007.0
2006-10-11 11:17:00,1.5937,1.594,1.5937,1.59392,192500001.0
2006-10-11 11:18:00,1.5939,1.59408,1.59384,1.59399,258899999.0
2006-10-11 11:19:00,1.59396,1.59401,1.59377,1.59393,202599998.0
2006-10-11 11:20:00,1.594,1.594,1.59376,1.59376,527100001.0
2006-10-11 11:21:00,1.59392,1.59392,1.59369,1.59378,261000001.0
2006-10-11 11:22:00,1.59366,1.59389,1.59366,1.59382,127299998.0
2006-10-11 11:23:00,1.59378,1.59389,1.59365,1.59365,380599998.0
2006-10-11 11:24:00,1.59362,1.59388,1.59362,1.59387,367000004.0
2006-10-11 11:25:00,1.59384,1.59384,1.59348,1.5937,285399998.0
2006-10-11 11:26:00,1.5936,1.59375,1.5936,1.59375,210900001.0
2006-10-11 11:27:00,1.5936,1.59381,1.5936,1.59381,341800001.0
2006-10-11 11:28:00,1.59375,1.5938,1.59362,1.59365,304200002.0
2006-10-11 11:29:00,1.59366,1.59381,1.59362,1.59373,349299999.0
2006-10-11 11:30:00,1.59367,1.59386,1.59364,1.59384,423600001.0
2006-10-11 11:31:00,1.59374,1.59388,1.59367,1.59374,299699997.0
2006-10-11 11:32:00,1.59375,1.5938,1.59364,1.5937,272400000.0
2006-10-11 11:33:00,1.59375,1.59377,1.59362,1.5937,453600000.0
2006-10-11 11:34:00,1.59372,1.59381,1.59356,1.59362,506299997.0
2006-10-11 11:35:00,1.59372,1.59379,1.59354,1.5936,228599999.0
2006-10-11 11:36:00,1.59375,1.59375,1.59354,1.5936,278099996.0
2006-10-11 11:37:00,1.59362,1.59368,1.59309,1.5934,357200002.0
2006-10-11 11:38:00,1.59336,1.5936,1.59316,1.59316,374300000.0
2006-10-11 11:39:00,1.59368,1.59374,1.59348,1.59354,225100001.0
2006-10-11 11:40:00,1.59359,1.59372,1.59345,1.59364,255500001.0
2006-10-11 11:41:00,1.5937,1.59378,1.59353,1.59369,494099999.0
2006-10-11 11:42:00,1.59365,1.59375,1.59348,1.59367,164900002.0
2006-10-11 11:43:00,1.59351,1.59368,1.59349,1.59365,341100002.0
2006-10-11 11:44:00,1.59352,1.59367,1.59347,1.59355,235800001.0
2006-10-11 11:45:00,1.59359,1.59375,1.59353,1.59369,365600006.0
2006-10-11 11:46:00,1.59363,1.59372,1.59347,1.59358,181100000.0
2006-10-11 11:47:00,1.59343,1.59373,1.59343,1.59368,315300004.0
2006-10-11 11:48:00,1.59354,1.59367,1.5934,1.59364,197900001.0
2006-10-11 11:49:00,1.59348,1.59373,1.59348,1.59348,345800000.0
2006-10-11 11:50:00,1.5936,1.59375,1.5936,1.59373,406699994.0
2006-10-11 11:51:00,1.59361,1.59373,1.5935,1.59366,497699997.0
2006-10-11 11:52:00,1.593,1.59346,1.593,1.59346,345700000.0
2006-10-11 11:53:00,1.59362,1.59377,1.59358,1.59367,170500001.0
2006-10-11 11:54:00,1.59363,1.59363,1.59334,1.59334,224600002.0
2006-10-11 11:55:00,1.59335,1.59363,1.59335,1.59356,214099999.0
2006-10-11 11:56:00,1.59339,1.5936,1.59335,1.5936,319500007.0
2006-10-11 11:57:00,1.59339,1.5936,1.59339,1.5936,200400002.0
2006-10-11 11:58:00,1.59359,1.59359,1.59332,1.59341,195000002.0
2006-10-11 11:59:00,1.59352,1.59371,1.59337,1.59353,325800001.0
2006-10-11 12:00:00,1.59357,1.5936,1.59332,1.59332,292300004.0
2006-10-11 12:01:00,1.59323,1.59341,1.59316,1.59326,350000002.0
2006-10-11 12:02:00,1.59324,1.59341,1.59317,1.59327,568700004.0
2006-10-11 12:03:00,1.59329,1.59332,1.59299,1.59323,384700003.0
2006-10-11 12:04:00,1.59328,1.59335,1.59322,1.5933,88600000.0
2006-10-11 12:05:00,1.59337,1.59342,1.5932,1.5932,262099999.0
2006-10-11 12:06:00,1.59333,1.59346,1.59317,1.59342,234200003.0
2006-10-11 12:07:00,1.59327,1.59339,1.59308,1.59321,371399992.0
2006-10-11 12:08:00,1.59325,1.59325,1.59306,1.59306,316799998.0
2006-10-11 12:09:00,1.59323,1.59344,1.59323,1.59343,332300000.0
2006-10-11 12:10:00,1.59342,1.59342,1.59304,1.59304,212499999.0
2006-10-11 12:11:00,1.59299,1.59328,1.59277,1.5931,404600000.0
2006-10-11 12:12:00,1.59333,1.59349,1.59325,1.59328,241900002.0
2006-10-11 12:13:00,1.59339,1.5934,1.5932,1.59326,399199999.0
2006-10-11 12:14:00,1.59343,1.59343,1.59325,1.59325,114199999.0
2006-10-11 12:15:00,1.59333,1.59344,1.59322,1.59344,248800002.0
2006-10-11 12:16:00,1.59335,1.59345,1.59322,1.59331,251799998.0
2006-10-11 12:17:00,1.59335,1.59349,1.59265,1.59275,282600001.0
2006-10-11 12:18:00,1.5934,1.59345,1.59325,1.59325,284800000.0
2006-10-11 12:19:00,1.59307,1.59318,1.59276,1.59284,350099998.0
2006-10-11 12:20:00,1.59288,1.59336,1.59288,1.59312,324700002.0
2006-10-11 12:21:00,1.59335,1.59345,1.59323,1.59337,150100003.0
2006-10-11 12:22:00,1.59334,1.59359,1.59334,1.59356,427000001.0
2006-10-11 12:23:00,1.59356,1.59367,1.59336,1.59353,229299998.0
2006-10-11 12:24:00,1.5936,1.59365,1.59351,1.59359,182100000.0
2006-10-11 12:25:00,1.59365,1.59367,1.59346,1.59346,397700000.0
2006-10-11 12:26:00,1.5936,1.5937,1.59346,1.59368,216700001.0
2006-10-11 12:27:00,1.59368,1.59368,1.59348,1.59355,324800003.0
2006-10-11 12:28:00,1.59344,1.59375,1.59344,1.59373,326799997.0
2006-10-11 12:29:00,1.59354,1.59368,1.59342,1.5936,273700003.0
2006-10-11 12:30:00,1.59352,1.59368,1.59345,1.5936,313700001.0
2006-10-11 12:31:00,1.59362,1.59372,1.59343,1.59358,203300000.0
2006-10-11 12:32:00,1.59353,1.59361,1.59339,1.59339,462900000.0
2006-10-11 12:33:00,1.59337,1.59349,1.59337,1.59349,83699999.0
2006-10-11 12:34:00,1.59321,1.59333,1.59319,1.59327,139799999.0
2006-10-11 12:35:00,1.59317,1.59319,1.59307,1.59318,487100003.0
2006-10-11 12:36:00,1.5931,1.59331,1.59308,1.59309,354099998.0
2006-10-11 12:37:00,1.59314,1.59335,1.59313,1.59334,205400000.0
2006-10-11 12:38:00,1.59332,1.59341,1.59315,1.59315,303100001.0
2006-10-11 12:39:00,1.59314,1.59328,1.59309,1.59326,470500002.0
2006-10-11 12:40:00,1.59317,1.59329,1.59302,1.59326,372099999.0
2006-10-11 12:41:00,1.59328,1.59333,1.59309,1.59309,284499998.0
2006-10-11 12:42:00,1.5933,1.59335,1.59317,1.59317,217200001.0
2006-10-11 12:43:00,1.59316,1.59328,1.59295,1.59321,312600001.0
2006-10-11 12:44:00,1.59314,1.5932,1.59295,1.59312,407800002.0
2006-10-11 12:45:00,1.59317,1.59323,1.59258,1.59258,277400002.0
2006-10-11 12:46:00,1.59275,1.59318,1.59261,1.59297,396099999.0
2006-10-11 12:47:00,1.59242,1.59308,1.59233,1.59293,237400003.0
2006-10-11 12:48:00,1.59292,1.59315,1.59292,1.59315,418200002.0
2006-10-11 12:49:00,1.59312,1.59312,1.59297,1.59297,137900002.0
2006-10-11 12:50:00,1.593,1.5931,1.59284,1.59284,153200001.0
2006-10-11 12:51:00,1.59307,1.5931,1.59293,1.59293,405399998.0
2006-10-11 12:52:00,1.59246,1.59295,1.59246,1.59295,515099998.0
2006-10-11 12:53:00,1.593,1.59305,1.59273,1.59296,141499999.0
2006-10-11 12:54:00,1.593,1.59301,1.59288,1.59288,249300000.0
2006-10-11 12:55:00,1.59293,1.59301,1.5928,1.59291,212400004.0
2006-10-11 12:56:00,1.59283,1.59294,1.59268,1.59284,213900000.0
2006-10-11 12:57:00,1.59268,1.59292,1.59268,1.59292,327900002.0
2006-10-11 12:58:00,1.59291,1.59302,1.59277,1.59282,280999999.0
2006-10-11 12:59:00,1.59283,1.59297,1.59271,1.59284,198700004.0
2006-10-11 13:00:00,1.59287,1.59298,1.59277,1.59284,211900000.0
2006-10-11 13:01:00,1.59288,1.59294,1.59275,1.59275,229700004.0
2006-10-11 13:02:00,1.59288,1.593,1.59271,1.59271,251099998.0
2006-10-11 13:03:00,1.59288,1.59299,1.59279,1.59292,232499999.0
2006-10-11 13:04:00,1.59273,1.59298,1.59271,1.59273,316699999.0
2006-10-11 13:05:00,1.5929,1.59298,1.59279,1.59286,183700001.0
2006-10-11 13:06:00,1.59295,1.59305,1.59282,1.59292,231700002.0
2006-10-11 13:07:00,1.59299,1.59303,1.59272,1.59272,220599997.0
2006-10-11 13:08:00,1.5929,1.59312,1.59278,1.59287,286799996.0
2006-10-11 13:09:00,1.59285,1.59292,1.5928,1.59288,34600000.0
2006-10-11 13:10:00,1.59265,1.59287,1.59233,1.59254,416100005.0
2006-10-11 13:11:00,1.59284,1.59292,1.59273,1.59286,250999997.0
2006-10-11 13:12:00,1.5928,1.59296,1.59271,1.59296,351700000.0
2006-10-11 13:13:00,1.59283,1.59298,1.59278,1.59288,239499998.0
2006-10-11 13:14:00,1.593,1.593,1.59283,1.59289,294600006.0
2006-10-11 13:15:00,1.59277,1.59299,1.59247,1.59263,232900001.0
2006-10-11 13:16:00,1.59297,1.593,1.59279,1.59279,303699998.0
2006-10-11 13:17:00,1.59274,1.59296,1.59274,1.59278,238899998.0
2006-10-11 13:18:00,1.59282,1.59286,1.59246,1.59246,467500001.0
2006-10-11 13:19:00,1.59248,1.59277,1.59248,1.59264,247699999.0
2006-10-11 13:20:00,1.59257,1.5927,1.59253,1.59267,262800001.0
2006-10-11 13:21:00,1.59273,1.59273,1.59246,1.59246,157900000.0
2006-10-11 13:22:00,1.59251,1.59261,1.59241,1.59251,254899999.0
2006-10-11 13:23:00,1.59249,1.5926,1.59227,1.59247,286200001.0
2006-10-11 13:24:00,1.59236,1.59262,1.59234,1.59262,465699998.0
2006-10-11 13:25:00,1.59264,1.59264,1.59236,1.59259,345200002.0
2006-10-11 13:26:00,1.59259,1.59278,1.59246,1.59262,250199999.0
2006-10-11 13:27:00,1.59263,1.59274,1.59252,1.5926,241599996.0
2006-10-11 13:28:00,1.59247,1.59274,1.59247,1.59274,256700002.0
2006-10-11 13:29:00,1.59253,1.59275,1.59253,1.59273,279500001.0
2006-10-11 13:30:00,1.5926,1.59275,1.59258,1.59275,379000004.0
2006-10-11 13:31:00,1.59275,1.59281,1.59261,1.59269,242499996.0
2006-10-11 13:32:00,1.59263,1.59276,1.59258,1.59276,323699996.0
2006-10-11 13:33:00,1.59272,1.59286,1.59266,1.59277,225199997.0
2006-10-11 13:34:00,1.59273,1.59282,1.59256,1.59274,267899999.0
2006-10-11 13:35:00,1.59265,1.59281,1.59259,1.59275,354299999.0
2006-10-11 13:36:00,1.59276,1.59285,1.59256,1.59272,161700000.0
2006-10-11 13:37:00,1.59279,1.59289,1.59269,1.5927,300300007.0
2006-10-11 13:38:00,1.59276,1.59292,1.59276,1.59292,181200001.0
2006-10-11 13:39:00,1.59283,1.59287,1.59274,1.59277,141300001.0
2006-10-11 13:40:00,1.59286,1.59295,1.59274,1.59288,393300003.0
2006-10-11 13:41:00,1.59275,1.59294,1.59262,1.59283,467300003.0
2006-10-11 13:42:00,1.59293,1.59293,1.59265,1.59279,227100000.0
2006-10-11 13:43:00,1.59284,1.59284,1.59267,1.59281,395200001.0
2006-10-11 13:44:00,1.59276,1.59276,1.59253,1.59262,211299999.0
2006-10-11 13:45:00,1.59264,1.59284,1.59264,1.59268,302000005.0
2006-10-11 13:46:00,1.59276,1.59284,1.59263,1.59278,194899999.0
2006-10-11 13:47:00,1.5925,1.5926,1.59191,1.59191,333200003.0
2006-10-11 13:48:00,1.59278,1.5928,1.5925,1.59265,320700001.0
2006-10-11 13:49:00,1.59284,1.5929,1.59262,1.59283,326399999.0
2006-10-11 13:50:00,1.59269,1.59285,1.59263,1.5928,387599998.0
2006-10-11 13:51:00,1.5924,1.59287,1.59224,1.5925,418499999.0
2006-10-11 13:52:00,1.5928,1.5928,1.5927,1.5927,13400000.0
2006-10-11 13:53:00,1.59284,1.59293,1.5927,1.5928,243400002.0
2006-10-11 13:54:00,1.59277,1.59285,1.59262,1.59285,230399996.0
2006-10-11 13:55:00,1.59277,1.59285,1.59265,1.5928,318700002.0
2006-10-11 13:56:00,1.59285,1.59285,1.59263,1.59278,228300004.0
2006-10-11 13:57:00,1.59268,1.59284,1.59265,1.59273,405599997.0
2006-10-11 13:58:00,1.59259,1.59284,1.59256,1.59269,233199998.0
2006-10-11 13:59:00,1.59287,1.59309,1.59272,1.59299,207900000.0
2006-10-11 14:00:00,1.59303,1.59311,1.59297,1.59304,28900000.0
2006-10-11 14:01:00,1.59235,1.59302,1.59235,1.59251,176499999.0
2006-10-11 14:02:00,1.59298,1.59307,1.59292,1.59305,380399998.0
2006-10-11 14:03:00,1.59254,1.59307,1.59254,1.59307,209300001.0
2006-10-11 14:04:00,1.59299,1.59311,1.59288,1.59302,222800001.0
2006-10-11 14:05:00,1.59279,1.59291,1.59267,1.59283,265300000.0
2006-10-11 14:06:00,1.59297,1.59297,1.59273,1.59283,290700001.0
2006-10-11 14:07:00,1.59294,1.59297,1.59275,1.59286,312499998.0
2006-10-11 14:08:00,1.59291,1.59314,1.59291,1.59301,346899999.0
2006-10-11 14:09:00,1.593,1.59308,1.59282,1.59286,411899998.0
2006-10-11 14:10:00,1.59288,1.59299,1.59283,1.59296,407799999.0
2006-10-11 14:11:00,1.59291,1.59307,1.59288,1.59295,320799996.0
2006-10-11 14:12:00,1.59281,1.59303,1.59281,1.59299,390599999.0
2006-10-11 14:13:00,1.59308,1.59308,1.59283,1.59303,366499994.0
2006-10-11 14:14:00,1.59315,1.59315,1.59284,1.59286,226300003.0
2006-10-11 14:15:00,1.59304,1.59311,1.59282,1.59297,343600001.0
2006-10-11 14:16:00,1.593,1.593,1.5929,1.5929,35700000.0
2006-10-11 14:17:00,1.5929,1.59309,1.59284,1.59297,354800001.0
2006-10-11 14:18:00,1.59301,1.59312,1.59292,1.59297,249599998.0
2006-10-11 14:19:00,1.59318,1.5932,1.59304,1.5931,281000001.0
2006-10-11 14:20:00,1.59308,1.59322,1.59292,1.59322,287200005.0
2006-10-11 14:21:00,1.59327,1.59343,1.59319,1.59333,333400000.0
2006-10-11 14:22:00,1.5933,1.59343,1.59321,1.59336,442000005.0
2006-10-11 14:23:00,1.5934,1.59343,1.59317,1.59317,186899999.0
2006-10-11 14:24:00,1.59314,1.59337,1.59313,1.59321,230200000.0
2006-10-11 14:25:00,1.59329,1.59329,1.59322,1.59322,112000000.0
2006-10-11 14:26:00,1.59301,1.5932,1.59296,1.59319,212399999.0
2006-10-11 14:27:00,1.59323,1.59334,1.59303,1.59324,269299999.0
2006-10-11 14:28:00,1.59308,1.59336,1.59308,1.59335,280899995.0
2006-10-11 14:29:00,1.59328,1.5934,1.59308,1.59332,276999997.0
2006-10-11 14:30:00,1.59335,1.59343,1.59316,1.59332,392100003.0
2006-10-11 14:31:00,1.59339,1.59339,1.59315,1.59315,211699997.0
2006-10-11 14:32:00,1.59338,1.59344,1.59319,1.5933,364500000.0
2006-10-11 14:33:00,1.59342,1.59353,1.59332,1.59346,238099999.0
2006-10-11 14:34:00,1.59343,1.59352,1.59326,1.59332,138099998.0
2006-10-11 14:35:00,1.5933,1.59358,1.59313,1.59333,406699994.0
2006-10-11 14:36:00,1.59355,1.59356,1.59336,1.59342,277200000.0
2006-10-11 14:37:00,1.59358,1.59363,1.59346,1.59348,271199997.0
2006-10-11 14:38:00,1.59358,1.59358,1.59328,1.59337,312900001.0
2006-10-11 14:39:00,1.59343,1.59357,1.59336,1.59348,323900000.0
2006-10-11 14:40:00,1.59351,1.59369,1.59345,1.59354,230499997.0
2006-10-11 14:41:00,1.59352,1.59352,1.59331,1.59331,128800004.0
2006-10-11 14:42:00,1.59346,1.59354,1.59327,1.59354,465699994.0
2006-10-11 14:43:00,1.59347,1.59347,1.59317,1.59337,390000005.0
2006-10-11 14:44:00,1.59343,1.59348,1.59328,1.59328,169499999.0
2006-10-11 14:45:00,1.59347,1.59353,1.59331,1.59335,286099998.0
2006-10-11 14:46:00,1.59338,1.59352,1.59326,1.59329,284500003.0
2006-10-11 14:47:00,1.59344,1.59361,1.59335,1.59353,190799998.0
2006-10-11 14:48:00,1.5934,1.59361,1.59333,1.59344,323000003.0
2006-10-11 14:49:00,1.5934,1.59355,1.5933,1.59343,209500000.0
2006-10-11 14:50:00,1.59351,1.59351,1.59325,1.59336,467500005.0
2006-10-11 14:51:00,1.59345,1.59349,1.59326,1.59334,315600003.0
2006-10-11 14:52:00,1.59348,1.5935,1.59336,1.59337,235399993.0
2006-10-11 14:53:00,1.59333,1.59354,1.59328,1.59345,244900002.0
2006-10-11 14:54:00,1.5934,1.5935,1.5934,1.5935,8000000.0
2006-10-11 14:55:00,1.59332,1.59355,1.59332,1.59348,216000000.0
2006-10-11 14:56:00,1.59346,1.59353,1.59336,1.59352,234999997.0
2006-10-11 14:57:00,1.59346,1.59363,1.59343,1.59351,294300000.0
2006-10-11 14:58:00,1.59354,1.59362,1.59341,1.59342,201300004.0
2006-10-11 14:59:00,1.59343,1.59359,1.59333,1.59352,254799998.0
2006-10-11 15:00:00,1.59358,1.59362,1.59345,1.59358,235400003.0
2006-10-11 15:01:00,1.5933,1.59363,1.5933,1.59353,385900002.0
2006-10-11 15:02:00,1.59357,1.59364,1.59344,1.59351,203700007.0
2006-10-11 15:03:00,1.59351,1.5936,1.5934,1.5934,344500002.0
2006-10-11 15:04:00,1.59335,1.59348,1.59326,1.59342,243700002.0
2006-10-11 15:05:00,1.59323,1.59347,1.59308,1.59347,264200003.0
2006-10-11 15:06:00,1.59327,1.59343,1.59327,1.59339,188200002.0
2006-10-11 15:07:00,1.59324,1.59346,1.59321,1.59338,276200000.0
2006-10-11 15:08:00,1.59329,1.59345,1.59309,1.59328,171899997.0
2006-10-11 15:09:00,1.59323,1.59336,1.59317,1.59329,63200000.0
2006-10-11 15:10:00,1.5932,1.59347,1.59308,1.59336,348500001.0
2006-10-11 15:11:00,1.59342,1.59353,1.59339,1.59346,242900004.0
2006-10-11 15:12:00,1.59347,1.59348,1.59335,1.59338,223000002.0
2006-10-11 15:13:00,1.59351,1.59351,1.59337,1.59337,81500002.0
2006-10-11 15:14:00,1.5933,1.59342,1.59323,1.59325,240299999.0
2006-10-11 15:15:00,1.59328,1.59344,1.5932,1.59334,404400004.0
2006-10-11 15:16:00,1.59332,1.59358,1.59332,1.59336,298299995.0
2006-10-11 15:17:00,1.59351,1.59356,1.5934,1.5935,331400005.0
2006-10-11 15:18:00,1.59338,1.5937,1.59338,1.5936,341899995.0
2006-10-11 15:19:00,1.59378,1.59378,1.59353,1.59358,210100002.0
2006-10-11 15:20:00,1.59368,1.59378,1.59359,1.59368,145500000.0
2006-10-11 15:21:00,1.59359,1.59365,1.59341,1.59354,257200000.0
2006-10-11 15:22:00,1.59356,1.59356,1.59333,1.59333,233100003.0
2006-10-11 15:23:00,1.59331,1.59351,1.5932,1.59337,203800000.0
2006-10-11 15:24:00,1.59338,1.59348,1.59334,1.59342,128000001.0
2006-10-11 15:25:00,1.59345,1.59371,1.59326,1.59355,295900000.0
2006-10-11 15:26:00,1.5937,1.59392,1.59366,1.59391,292099997.0
2006-10-11 15:27:00,1.59395,1.59395,1.59384,1.59384,131099998.0
2006-10-11 15:28:00,1.59372,1.59389,1.59371,1.59389,255000005.0
2006-10-11 15:29:00,1.59388,1.59398,1.59372,1.59392,247499997.0
2006-10-11 15:30:00,1.59397,1.59397,1.59364,1.59391,196500000.0
2006-10-11 15:31:00,1.59389,1.59401,1.59379,1.59391,48800000.0
2006-10-11 15:32:00,1.59404,1.59404,1.59373,1.59396,265600004.0
2006-10-11 15:33:00,1.59396,1.59404,1.59378,1.59397,320599998.0
2006-10-11 15:34:00,1.59392,1.59401,1.59371,1.59385,133500000.0
2006-10-11 15:35:00,1.59395,1.59397,1.59375,1.59382,292600003.0
2006-10-11 15:36:00,1.59319,1.5939,1.59306,1.59359,541700005.0
2006-10-11 15:37:00,1.59388,1.59412,1.59388,1.59405,342199996.0
2006-10-11 15:38:00,1.59418,1.59441,1.59413,1.59418,281900002.0
2006-10-11 15:39:00,1.5943,1.5943,1.59411,1.59413,192200003.0
2006-10-11 15:40:00,1.59416,1.59446,1.59416,1.59439,284299997.0
2006-10-11 15:41:00,1.59429,1.59455,1.59429,1.59442,250299999.0
2006-10-11 15:42:00,1.59424,1.59449,1.5941,1.5944,471899999.0
2006-10-11 15:43:00,1.59436,1.59436,1.59413,1.59417,150999997.0
2006-10-11 15:44:00,1.59429,1.59431,1.59416,1.59428,253100002.0
2006-10-11 15:45:00,1.59413,1.59432,1.59403,1.59416,222600001.0
2006-10-11 15:46:00,1.59413,1.59425,1.59396,1.59408,231100000.0
2006-10-11 15:47:00,1.59425,1.59428,1.5941,1.59411,276000003.0
2006-10-11 15:48:00,1.59409,1.59425,1.59403,1.5941,398400004.0
2006-10-11 15:49:00,1.59362,1.59425,1.59362,1.59425,246900000.0
2006-10-11 15:50:00,1.59418,1.59418,1.59397,1.59406,325300000.0
2006-10-11 15:51:00,1.59421,1.59432,1.59402,1.59402,300299998.0
2006-10-11 15:52:00,1.59413,1.59428,1.59413,1.59421,172400004.0
2006-10-11 15:53:00,1.59425,1.5943,1.59412,1.59416,180400004.0
2006-10-11 15:54:00,1.5941,1.59433,1.59403,1.59433,352100005.0
2006-10-11 15:55:00,1.59428,1.59442,1.59418,1.59432,106400001.0
2006-10-11 15:56:00,1.59452,1.59514,1.59451,1.59483,447600002.0
2006-10-11 15:57:00,1.59481,1.59503,1.59475,1.5948,343599994.0
2006-10-11 15:58:00,1.59457,1.59479,1.5945,1.59467,378800003.0
2006-10-11 15:59:00,1.59467,1.59481,1.59461,1.59475,193600002.0
2006-10-11 16:00:00,1.59482,1.59486,1.59455,1.59473,260700000.0
2006-10-11 16:01:00,1.59446,1.59482,1.59446,1.59456,277800003.0
2006-10-11 16:02:00,1.59457,1.59459,1.59427,1.59432,275800001.0
2006-10-11 16:03:00,1.59439,1.59447,1.59413,1.5944,420500003.0
2006-10-11 16:04:00,1.59443,1.59443,1.5942,1.59438,213300001.0
2006-10-11 16:05:00,1.59442,1.59451,1.59432,1.59442,402400005.0
2006-10-11 16:06:00,1.59435,1.59453,1.59422,1.59445,306200002.0
2006-10-11 16:07:00,1.5945,1.59455,1.59425,1.59438,289299999.0
2006-10-11 16:08:00,1.59452,1.59471,1.59439,1.59461,325300002.0
2006-10-11 16:09:00,1.59458,1.59479,1.5945,1.59458,261100002.0
2006-10-11 16:10:00,1.59447,1.59454,1.59427,1.59453,197600001.0
2006-10-11 16:11:00,1.59457,1.59457,1.59424,1.59424,206400006.0
2006-10-11 16:12:00,1.59425,1.5944,1.59422,1.59424,269299998.0
2006-10-11 16:13:00,1.59406,1.59436,1.59401,1.59411,310700003.0
2006-10-11 16:14:00,1.59389,1.59404,1.59376,1.59385,448800003.0
2006-10-11 16:15:00,1.59331,1.59373,1.59331,1.59371,327699999.0
2006-10-11 16:16:00,1.59358,1.59378,1.5935,1.59355,398599995.0
2006-10-11 16:17:00,1.59352,1.59358,1.59338,1.59348,334700002.0
2006-10-11 16:18:00,1.59348,1.59349,1.59326,1.59335,336500005.0
2006-10-11 16:19:00,1.5932,1.59336,1.59317,1.59336,256100002.0
2006-10-11 16:20:00,1.59342,1.59348,1.59324,1.59343,377600004.0
2006-10-11 16:21:00,1.59338,1.59346,1.59323,1.59332,341299995.0
2006-10-11 16:22:00,1.5934,1.59347,1.5933,1.59335,135799999.0
2006-10-11 16:23:00,1.59339,1.59351,1.59329,1.59329,281400004.0
2006-10-11 16:24:00,1.59346,1.59357,1.59331,1.59341,474100001.0
2006-10-11 16:25:00,1.59343,1.5935,1.59335,1.59343,182499999.0
2006-10-11 16:26:00,1.59329,1.5934,1.59313,1.59328,315600004.0
2006-10-11 16:27:00,1.59319,1.59347,1.59319,1.59347,329899998.0
2006-10-11 16:28:00,1.59345,1.59355,1.59332,1.59342,301500000.0
2006-10-11 16:29:00,1.59355,1.59357,1.59341,1.59352,218000000.0
2006-10-11 16:30:00,1.59341,1.59361,1.59325,1.5935,194799999.0
2006-10-11 16:31:00,1.59341,1.5936,1.59327,1.5936,223899999.0
2006-10-11 16:32:00,1.59349,1.59359,1.59346,1.59353,151099996.0
2006-10-11 16:33:00,1.5935,1.59361,1.59337,1.59348,293500002.0
2006-10-11 16:34:00,1.59351,1.59361,1.59342,1.59352,48800001.0
2006-10-11 16:35:00,1.59355,1.59367,1.59355,1.59367,80599998.0
2006-10-11 16:36:00,1.59362,1.59375,1.59362,1.59368,160799998.0
2006-10-11 16:37:00,1.59368,1.59373,1.59353,1.5936,350600000.0
2006-10-11 16:38:00,1.59351,1.59366,1.59343,1.59366,426000003.0
2006-10-11 16:39:00,1.59352,1.59365,1.59352,1.59365,172499996.0
2006-10-11 16:40:00,1.5935,1.5936,1.5935,1.5936,34399999.0
2006-10-11 16:41:00,1.5936,1.5936,1.5934,1.5934,298299997.0
2006-10-11 16:42:00,1.59356,1.59374,1.59343,1.59359,463599999.0
2006-10-11 16:43:00,1.59346,1.59362,1.59329,1.59348,104700002.0
2006-10-11 16:44:00,1.5936,1.59372,1.59349,1.59365,334899998.0
2006-10-11 16:45:00,1.59364,1.59373,1.59348,1.59356,401500004.0
2006-10-11 16:46:00,1.59366,1.59374,1.59349,1.59367,293799999.0
2006-10-11 16:47:00,1.59368,1.59371,1.5935,1.59361,317000002.0
2006-10-11 16:48:00,1.59356,1.59364,1.59343,1.59356,251499997.0
2006-10-11 16:49:00,1.59362,1.59372,1.59347,1.59347,264100001.0
2006-10-11 16:50:00,1.59353,1.59371,1.59353,1.59371,131000000.0
2006-10-11 16:51:00,1.59364,1.59368,1.59336,1.59336,343800005.0
2006-10-11 16:52:00,1.59353,1.59373,1.59353,1.59373,250700004.0
2006-10-11 16:53:00,1.5936,1.5937,1.59351,1.59359,151800002.0
2006-10-11 16:54:00,1.59346,1.59362,1.59328,1.59342,276899999.0
2006-10-11 16:55:00,1.59358,1.59365,1.59346,1.59365,358500002.0
2006-10-11 16:56:00,1.59343,1.59355,1.59339,1.59355,110400000.0
2006-10-11 16:57:00,1.59352,1.59354,1.59336,1.59348,202299998.0
2006-10-11 16:58:00,1.59338,1.59359,1.59322,1.59333,292499998.0
2006-10-11 16:59:00,1.59358,1.59377,1.5934,1.59377,237399998.0
2006-10-11 17:00:00,1.59372,1.5938,1.59355,1.59369,310799999.0
2006-10-11 17:01:00,1.59369,1.59369,1.59332,1.59353,351300002.0
2006-10-11 17:02:00,1.59337,1.59357,1.59337,1.59347,162200002.0
2006-10-11 17:03:00,1.59358,1.59366,1.5934,1.59354,258600000.0
2006-10-11 17:04:00,1.59365,1.59389,1.59353,1.59353,255400003.0
2006-10-11 17:05:00,1.59373,1.59385,1.59368,1.5938,312599996.0
2006-10-11 17:06:00,1.59365,1.5939,1.59358,1.59387,321300002.0
2006-10-11 17:07:00,1.59377,1.59385,1.59366,1.59381,321000000.0
2006-10-11 17:08:00,1.5938,1.59384,1.59355,1.59374,296000002.0
2006-10-11 17:09:00,1.59373,1.59389,1.59353,1.5938,438099998.0
2006-10-11 17:10:00,1.59377,1.59381,1.59359,1.59359,333100004.0
2006-10-11 17:11:00,1.59381,1.59389,1.59369,1.59381,118200003.0
2006-10-11 17:12:00,1.5939,1.59401,1.59376,1.59393,316600004.0
2006-10-11 17:13:00,1.594,1.59414,1.59389,1.5939,398900002.0
2006-10-11 17:14:00,1.59399,1.59422,1.5939,1.59422,372599999.0
2006-10-11 17:15:00,1.59413,1.59421,1.594,1.594,244299999.0
2006-10-11 17:16:00,1.59398,1.59425,1.59398,1.59414,425600004.0
2006-10-11 17:17:00,1.59411,1.59432,1.59401,1.59424,166299999.0
2006-10-11 17:18:00,1.59425,1.59435,1.59412,1.59427,271099996.0
2006-10-11 17:19:00,1.59427,1.59433,1.59418,1.5942,274300003.0
2006-10-11 17:20:00,1.59421,1.5943,1.59405,1.59415,326599999.0
2006-10-11 17:21:00,1.5943,1.5943,1.59417,1.59417,127000000.0
2006-10-11 17:22:00,1.59411,1.59418,1.59394,1.59405,255500003.0
2006-10-11 17:23:00,1.594,1.59414,1.59395,1.59407,188699997.0
2006-10-11 17:24:00,1.59403,1.59413,1.59382,1.59395,311999998.0
2006-10-11 17:25:00,1.59392,1.59405,1.59392,1.59405,103000000.0
2006-10-11 17:26:00,1.59397,1.59413,1.5939,1.59406,276300001.0
2006-10-11 17:27:00,1.59398,1.59414,1.59398,1.59414,212099999.0
2006-10-11 17:28:00,1.59408,1.59415,1.59392,1.59414,444000001.0
2006-10-11 17:29:00,1.59398,1.59411,1.59398,1.59407,128600002.0
2006-10-11 17:30:00,1.59396,1.5941,1.59383,1.59402,204599999.0
2006-10-11 17:31:00,1.59402,1.59411,1.59392,1.59397,298300000.0
2006-10-11 17:32:00,1.59388,1.59403,1.59381,1.59396,234599998.0
2006-10-11 17:33:00,1.59402,1.59413,1.59396,1.59396,256000002.0
2006-10-11 17:34:00,1.59395,1.59408,1.59385,1.59391,185200001.0
2006-10-11 17:35:00,1.594,1.594,1.59376,1.59376,182799999.0
2006-10-11 17:36:00,1.59378,1.594,1.59363,1.59388,265699998.0
2006-10-11 17:37:00,1.59371,1.59395,1.59371,1.5939,305900006.0
2006-10-11 17:38:00,1.59382,1.59396,1.59375,1.59392,398600003.0
2006-10-11 17:39:00,1.59359,1.59377,1.5935,1.5936,251800002.0
2006-10-11 17:40:00,1.59345,1.59385,1.59345,1.59384,285500007.0
2006-10-11 17:41:00,1.59374,1.59383,1.59361,1.59375,317300000.0
2006-10-11 17:42:00,1.59377,1.59389,1.59367,1.5938,290100004.0
2006-10-11 17:43:00,1.59359,1.59388,1.59359,1.59378,386900003.0
2006-10-11 17:44:00,1.59348,1.59385,1.59348,1.59385,401199996.0
2006-10-11 17:45:00,1.59369,1.59391,1.59369,1.59388,463700003.0
2006-10-11 17:46:00,1.5937,1.59392,1.59364,1.59379,285300000.0
2006-10-11 17:47:00,1.59375,1.59377,1.59354,1.59372,291200002.0
2006-10-11 17:48:00,1.5938,1.59391,1.59363,1.59372,322700000.0
2006-10-11 17:49:00,1.59356,1.59378,1.5935,1.59362,410300005.0
2006-10-11 17:50:00,1.5936,1.59399,1.5936,1.59399,225499997.0
2006-10-11 17:51:00,1.59394,1.59394,1.59377,1.59386,203599999.0
2006-10-11 17:52:00,1.5939,1.5939,1.59359,1.59375,301200002.0
2006-10-11 17:53:00,1.59375,1.59387,1.59357,1.59383,356400005.0
2006-10-11 17:54:00,1.5939,1.59395,1.59376,1.59388,233200004.0
2006-10-11 17:55:00,1.59374,1.59386,1.59374,1.59386,37200000.0
2006-10-11 17:56:00,1.59368,1.59381,1.59359,1.59373,207599997.0
2006-10-11 17:57:00,1.59378,1.59378,1.59367,1.59367,158900002.0
2006-10-11 17:58:00,1.59367,1.59379,1.59348,1.59366,175799998.0
2006-10-11 17:59:00,1.59365,1.59378,1.59345,1.59363,243699997.0
2006-10-11 18:00:00,1.5935,1.59371,1.59344,1.59371,138300002.0
2006-10-11 18:01:00,1.5936,1.5937,1.5935,1.5935,2056499998.0
2006-10-11 18:02:00,1.5938,1.5938,1.5936,1.5936,2056499998.0
2006-10-11 18:03:00,1.5935,1.5935,1.5935,1.5935,2056499998.0
2006-10-11 18:04:00,1.5936,1.5938,1.5935,1.5938,2056499998.0
2006-10-11 18:06:00,1.5937,1.5938,1.5936,1.5938,2056499998.0
2006-10-11 18:09:00,1.59378,1.59417,1.59378,1.59406,2056499998.0
2006-10-11 18:10:00,1.5939,1.594,1.5939,1.594,1988799997.0
2006-10-11 18:11:00,1.594,1.59409,1.59382,1.5939,1988799997.0
2006-10-11 18:12:00,1.59405,1.59423,1.59401,1.59419,1768000007.0
2006-10-11 18:13:00,1.59421,1.59421,1.59392,1.59392,1466799995.0
2006-10-11 18:14:00,1.5941,1.5942,1.5941,1.5942,788900001.0
2006-10-11 18:15:00,1.59415,1.5942,1.59397,1.59415,788900001.0
2006-10-11 18:17:00,1.59395,1.59419,1.59356,1.59387,1990600021.0
2006-10-11 18:18:00,1.59384,1.59423,1.59384,1.59418,1063799997.0
2006-10-11 18:19:00,1.5939,1.59408,1.59341,1.59384,1846800007.0
2006-10-11 18:20:00,1.59416,1.59424,1.59401,1.59415,2110299993.0
2006-10-11 18:21:00,1.59418,1.59418,1.59352,1.59352,636499999.0
2006-10-11 18:22:00,1.59398,1.59412,1.59396,1.59408,835300000.0
2006-10-11 18:23:00,1.5942,1.5942,1.5942,1.5942,1072600000.0
2006-10-11 18:24:00,1.5941,1.5941,1.5939,1.5939,1072600000.0
2006-10-11 18:25:00,1.594,1.5941,1.594,1.594,1072600000.0
2006-10-11 18:26:00,1.5941,1.5941,1.594,1.594,1072600000.0
2006-10-11 18:27:00,1.59392,1.59403,1.59375,1.59403,1072600000.0
2006-10-11 18:29:00,1.59386,1.59403,1.59385,1.59399,2020000003.0
2006-10-11 18:30:00,1.59387,1.59411,1.59387,1.594,761600001.0
2006-10-11 18:31:00,1.5939,1.59405,1.59385,1.59405,1081000002.0
2006-10-11 18:32:00,1.59403,1.59403,1.59374,1.59379,1209099998.0
2006-10-11 18:33:00,1.594,1.594,1.594,1.594,1735000003.0
2006-10-11 18:34:00,1.5939,1.5939,1.5939,1.5939,1735000003.0
2006-10-11 18:35:00,1.59399,1.59411,1.59391,1.59406,1735000003.0
2006-10-11 18:36:00,1.59404,1.59404,1.59379,1.59381,1606200006.0
2006-10-11 18:37:00,1.5939,1.5939,1.5939,1.5939,1616500007.0
2006-10-11 18:38:00,1.594,1.59403,1.5938,1.5938,1616500007.0
2006-10-11 18:39:00,1.594,1.59409,1.59392,1.59402,1712300002.0
2006-10-11 18:41:00,1.59382,1.59412,1.59382,1.59401,1266900009.0
2006-10-11 18:42:00,1.59394,1.59405,1.59372,1.5939,1198500001.0
2006-10-11 18:43:00,1.59391,1.59402,1.59384,1.59399,479000002.0
2006-10-11 18:44:00,1.59399,1.59411,1.59371,1.59375,1018200005.0
2006-10-11 18:45:00,1.59372,1.59399,1.59368,1.59397,558299999.0
2006-10-11 18:46:00,1.59385,1.59397,1.59366,1.59383,323199999.0
2006-10-11 18:47:00,1.59374,1.5939,1.59371,1.5939,153499999.0
2006-10-11 18:48:00,1.5939,1.594,1.5938,1.59388,1371200005.0
2006-10-11 18:49:00,1.59403,1.59408,1.59392,1.59405,264300000.0
2006-10-11 18:50:00,1.59392,1.59407,1.59387,1.59399,695699996.0
2006-10-11 18:51:00,1.594,1.59408,1.59379,1.59382,1427300001.0
2006-10-11 18:52:00,1.594,1.59404,1.59381,1.59392,1372000006.0
2006-10-11 18:53:00,1.59392,1.59395,1.59369,1.59385,963099998.0
2006-10-11 18:54:00,1.59377,1.59394,1.59377,1.5939,758099997.0
2006-10-11 18:55:00,1.59377,1.59412,1.59355,1.5936,1803400014.0
2006-10-11 18:56:00,1.5938,1.59425,1.5934,1.5934,1050999993.0
2006-10-11 18:57:00,1.59395,1.59402,1.59379,1.59394,635499993.0
2006-10-11 18:58:00,1.59407,1.59408,1.59389,1.59392,965200005.0
2006-10-11 18:59:00,1.5939,1.59405,1.59384,1.59395,1783000011.0
2006-10-11 19:00:00,1.59382,1.59402,1.5938,1.59385,607800007.0
2006-10-11 19:01:00,1.59361,1.59397,1.59345,1.5937,299400004.0
2006-10-11 19:02:00,1.59382,1.59403,1.59381,1.59396,838800006.0
2006-10-11 19:03:00,1.59391,1.59408,1.5939,1.594,676400002.0
2006-10-11 19:04:00,1.59388,1.59399,1.59386,1.59399,222399998.0
2006-10-11 19:05:00,1.59396,1.59403,1.5938,1.59395,632500007.0
2006-10-11 19:06:00,1.59396,1.59406,1.59383,1.59386,1982700003.0
2006-10-11 19:07:00,1.59388,1.59411,1.59381,1.59396,707100002.0
2006-10-11 19:08:00,1.594,1.59417,1.59392,1.59394,1962300005.0
2006-10-11 19:09:00,1.59398,1.59408,1.5938,1.5938,1347100001.0
2006-10-11 19:10:00,1.5938,1.59405,1.5938,1.59405,1117600005.0
2006-10-11 19:11:00,1.59405,1.59405,1.59389,1.594,1397800007.0
2006-10-11 19:12:00,1.59385,1.59401,1.59383,1.59396,839800003.0
2006-10-11 19:13:00,1.59395,1.59403,1.59382,1.59395,542900002.0
2006-10-11 19:14:00,1.59396,1.59396,1.59376,1.59385,334100006.0
2006-10-11 19:15:00,1.59394,1.59395,1.59377,1.59382,1452599999.0
2006-10-11 19:16:00,1.59379,1.59391,1.59366,1.59366,557200003.0
2006-10-11 19:17:00,1.59365,1.59377,1.5935,1.59365,836600003.0
2006-10-11 19:18:00,1.59373,1.59375,1.59355,1.59356,697499996.0
2006-10-11 19:19:00,1.59368,1.59377,1.59355,1.59362,958700009.0
2006-10-11 19:20:00,1.59375,1.59375,1.59343,1.59358,968699998.0
2006-10-11 19:21:00,1.59356,1.59377,1.59356,1.5937,991500005.0
2006-10-11 19:22:00,1.59367,1.59384,1.59356,1.59374,199000001.0
2006-10-11 19:23:00,1.5937,1.5937,1.5935,1.5935,839099999.0
2006-10-11 19:24:00,1.59367,1.59375,1.59354,1.59368,518599999.0
2006-10-11 19:25:00,1.59362,1.59384,1.59362,1.59375,983100000.0
2006-10-11 19:26:00,1.59377,1.59385,1.59364,1.5938,1126400004.0
2006-10-11 19:27:00,1.59378,1.59381,1.59358,1.59358,1466300004.0
2006-10-11 19:28:00,1.59368,1.59373,1.59352,1.59352,718399994.0
2006-10-11 19:29:00,1.59365,1.59378,1.59348,1.59348,847000004.0
2006-10-11 19:31:00,1.59375,1.5938,1.59348,1.59353,1371399995.0
2006-10-11 19:32:00,1.59365,1.59376,1.59355,1.59355,614799999.0
2006-10-11 19:33:00,1.59356,1.59375,1.59354,1.59367,809100001.0
2006-10-11 19:34:00,1.5937,1.59377,1.59342,1.59359,1750700005.0
2006-10-11 19:35:00,1.59357,1.59375,1.59339,1.59375,748400008.0
2006-10-11 19:36:00,1.59366,1.59375,1.59343,1.59365,593200002.0
2006-10-11 19:37:00,1.5937,1.59375,1.59361,1.59368,354200000.0
2006-10-11 19:38:00,1.5937,1.59375,1.59359,1.59373,779600002.0
2006-10-11 19:39:00,1.59357,1.59375,1.59349,1.59365,1135200009.0
2006-10-11 19:40:00,1.59372,1.59379,1.59363,1.59364,532599995.0
2006-10-11 19:41:00,1.59367,1.59378,1.59362,1.59378,454200003.0
2006-10-11 19:42:00,1.59379,1.59385,1.59363,1.5938,622500003.0
2006-10-11 19:43:00,1.5938,1.59385,1.59369,1.59379,457800001.0
2006-10-11 19:44:00,1.59383,1.59383,1.59356,1.59365,873400007.0
2006-10-11 19:45:00,1.59368,1.5938,1.59359,1.59378,323900002.0
2006-10-11 19:46:00,1.59375,1.59375,1.59354,1.5937,868400001.0
2006-10-11 19:47:00,1.5935,1.59372,1.5935,1.5937,187400002.0
2006-10-11 19:48:00,1.59363,1.59374,1.59362,1.59374,669000002.0
2006-10-11 19:49:00,1.59365,1.59372,1.59348,1.59369,1431700004.0
2006-10-11 19:50:00,1.59349,1.59374,1.59349,1.59374,158500000.0
2006-10-11 19:51:00,1.59373,1.59375,1.59362,1.59367,783299995.0
2006-10-11 19:52:00,1.59333,1.5937,1.59318,1.59367,270100001.0
2006-10-11 19:53:00,1.59373,1.59375,1.59355,1.59355,630999999.0
2006-10-11 19:54:00,1.5936,1.59375,1.5936,1.5937,311600002.0
2006-10-11 19:55:00,1.5937,1.59377,1.59356,1.59372,693200000.0
2006-10-11 19:56:00,1.59366,1.59378,1.59357,1.59363,1181900000.0
2006-10-11 19:57:00,1.59354,1.5937,1.5935,1.59365,1364699999.0
2006-10-11 19:58:00,1.5935,1.59375,1.5935,1.59365,1568800004.0
2006-10-11 19:59:00,1.59365,1.59375,1.59352,1.59358,1109300003.0
2006-10-11 20:00:00,1.59372,1.59372,1.59347,1.59347,672400009.0
2006-10-11 20:01:00,1.59361,1.59367,1.59343,1.59343,693900003.0
2006-10-11 20:02:00,1.59352,1.59352,1.59322,1.5934,346500001.0
2006-10-11 20:03:00,1.59353,1.59357,1.59338,1.59349,193499996.0
2006-10-11 20:04:00,1.59356,1.59365,1.59351,1.59355,397800007.0
2006-10-11 20:05:00,1.59337,1.5935,1.59328,1.5935,483799999.0
2006-10-11 20:06:00,1.59365,1.59394,1.5936,1.59394,353000000.0
2006-10-11 20:07:00,1.59387,1.59387,1.59343,1.59344,292700003.0
2006-10-11 20:08:00,1.5935,1.59366,1.59341,1.5936,1526099995.0
2006-10-11 20:09:00,1.59348,1.59359,1.59335,1.59343,244399996.0
2006-10-11 20:10:00,1.59337,1.59351,1.59325,1.59333,199500001.0
2006-10-11 20:11:00,1.59317,1.59335,1.59317,1.5933,916900008.0
2006-10-11 20:12:00,1.59318,1.59335,1.59318,1.59327,325699998.0
2006-10-11 20:13:00,1.5933,1.59347,1.5932,1.59327,1895300003.0
2006-10-11 20:14:00,1.59335,1.59341,1.59321,1.59325,546800007.0
2006-10-11 20:15:00,1.59324,1.59352,1.59324,1.59346,1105100003.0
2006-10-11 20:16:00,1.59343,1.59343,1.5932,1.59321,1780400004.0
2006-10-11 20:17:00,1.59339,1.59346,1.59328,1.59336,357800004.0
2006-10-11 20:18:00,1.59326,1.59334,1.59308,1.59334,561099992.0
2006-10-11 20:19:00,1.5934,1.5934,1.5932,1.5932,475600003.0
2006-10-11 20:20:00,1.5933,1.5935,1.5932,1.5932,475600003.0
2006-10-11 20:21:00,1.59321,1.59339,1.59319,1.59336,475600003.0
2006-10-11 20:22:00,1.5933,1.59337,1.5932,1.59329,679800011.0
2006-10-11 20:23:00,1.59328,1.59374,1.59317,1.59356,1181900002.0
2006-10-11 20:24:00,1.59374,1.59374,1.59349,1.59358,614999992.0
2006-10-11 20:25:00,1.59356,1.59368,1.59345,1.59356,828400006.0
2006-10-11 20:26:00,1.59344,1.59351,1.59331,1.59341,410999997.0
2006-10-11 20:27:00,1.59343,1.59343,1.59325,1.59331,456499997.0
2006-10-11 20:28:00,1.5932,1.5932,1.5932,1.5932,1469399996.0
2006-10-11 20:29:00,1.59333,1.59341,1.59307,1.59325,1469399996.0
2006-10-11 20:30:00,1.5934,1.5934,1.5933,1.5933,599400004.0
2006-10-11 20:31:00,1.5934,1.5934,1.5931,1.5932,599400004.0
2006-10-11 20:33:00,1.59318,1.59321,1.59295,1.59295,599400004.0
2006-10-11 20:34:00,1.59296,1.59319,1.59295,1.59315,312100001.0
2006-10-11 20:35:00,1.59298,1.59321,1.59297,1.5932,531300007.0
2006-10-11 20:36:00,1.593,1.59324,1.59291,1.59318,508699999.0
2006-10-11 20:37:00,1.59317,1.59325,1.59299,1.593,905300004.0
2006-10-11 20:38:00,1.59294,1.59317,1.59289,1.59308,1714200015.0
2006-10-11 20:39:00,1.59305,1.5932,1.59288,1.59299,885799997.0
2006-10-11 20:40:00,1.5933,1.59342,1.59305,1.59305,1532099997.0
2006-10-11 20:41:00,1.59302,1.59318,1.59288,1.59318,577699997.0
2006-10-11 20:42:00,1.59305,1.59326,1.59285,1.59304,220199997.0
2006-10-11 20:43:00,1.59314,1.59334,1.59304,1.59316,1014400000.0
2006-10-11 20:44:00,1.59314,1.5934,1.59313,1.59333,1228300007.0
2006-10-11 20:45:00,1.59333,1.59333,1.59307,1.5931,791499995.0
2006-10-11 20:46:00,1.5934,1.5934,1.5931,1.59327,310599996.0
2006-10-11 20:47:00,1.59318,1.5933,1.59304,1.5933,666599998.0
2006-10-11 20:48:00,1.59324,1.59336,1.5931,1.59315,1411399995.0
2006-10-11 20:49:00,1.59301,1.59331,1.59298,1.59317,583000002.0
2006-10-11 20:50:00,1.59312,1.59324,1.59303,1.59317,2044800007.0
2006-10-11 20:51:00,1.59307,1.59322,1.59255,1.59258,417799996.0
2006-10-11 20:52:00,1.59251,1.59303,1.59195,1.59303,1490499994.0
2006-10-11 20:53:00,1.59307,1.5931,1.59287,1.59291,1785800001.0
2006-10-11 20:54:00,1.59286,1.59324,1.59286,1.59317,854999993.0
2006-10-11 20:55:00,1.59297,1.59312,1.59257,1.59266,503600000.0
2006-10-11 20:56:00,1.5931,1.5932,1.5928,1.5928,1647699994.0
2006-10-11 20:57:00,1.5927,1.593,1.5925,1.5927,1647699994.0
2006-10-11 20:58:00,1.5928,1.593,1.5927,1.5928,1647699994.0
2006-10-11 20:59:00,1.5927,1.5929,1.5925,1.5928,1647699994.0
2006-10-11 21:00:00,1.5926,1.593,1.5926,1.593,1647699994.0
2006-10-11 21:01:00,1.5929,1.593,1.5928,1.593,1647699994.0
2006-10-11 21:02:00,1.59265,1.59284,1.5926,1.5928,1647699994.0
2006-10-11 21:03:00,1.59271,1.59297,1.59271,1.5929,1297000005.0
2006-10-11 21:04:00,1.59288,1.59288,1.59261,1.59261,160900000.0
2006-10-11 21:05:00,1.59272,1.59287,1.59264,1.59287,907500005.0
2006-10-11 21:06:00,1.59269,1.59305,1.59267,1.59274,496699997.0
2006-10-11 21:07:00,1.5927,1.5928,1.59266,1.5927,616500002.0
2006-10-11 21:08:00,1.59269,1.5928,1.59262,1.59277,348400005.0
2006-10-11 21:09:00,1.5927,1.59275,1.59256,1.59256,603399999.0
2006-10-11 21:10:00,1.59269,1.59275,1.59262,1.59275,799699992.0
2006-10-11 21:11:00,1.59275,1.59291,1.59263,1.59287,764100004.0
2006-10-11 21:12:00,1.59292,1.59292,1.5927,1.59275,349899999.0
2006-10-11 21:13:00,1.59263,1.59279,1.59263,1.59277,1007300007.0
2006-10-11 21:14:00,1.59273,1.59283,1.59258,1.59275,598500001.0
2006-10-11 21:15:00,1.59274,1.59282,1.59255,1.59273,830100007.0
2006-10-11 21:16:00,1.59268,1.59283,1.59252,1.59263,580900007.0
2006-10-11 21:17:00,1.59259,1.59281,1.59259,1.59271,1604900001.0
2006-10-11 21:18:00,1.59283,1.59283,1.59254,1.5927,675099996.0
2006-10-11 21:19:00,1.59268,1.59268,1.59238,1.59246,600100000.0
2006-10-11 21:21:00,1.5926,1.5928,1.5926,1.5928,1816099989.0
2006-10-11 21:22:00,1.59275,1.59291,1.59263,1.59279,1816099989.0
2006-10-11 21:23:00,1.59286,1.59298,1.59264,1.59266,1097099994.0
2006-10-11 21:24:00,1.59267,1.5928,1.59257,1.5928,550300003.0
2006-10-11 21:25:00,1.59284,1.59299,1.59256,1.59275,1274900001.0
2006-10-11 21:26:00,1.59286,1.593,1.59286,1.593,687700014.0
2006-10-11 21:27:00,1.593,1.59339,1.59296,1.59317,555699999.0
2006-10-11 21:28:00,1.59308,1.59311,1.59288,1.59288,697300005.0
2006-10-11 21:29:00,1.59303,1.59311,1.59289,1.59299,516899996.0
2006-10-11 21:30:00,1.5929,1.59304,1.59282,1.59303,397300002.0
2006-10-11 21:31:00,1.59286,1.59303,1.59281,1.59284,394599999.0
2006-10-11 21:32:00,1.59295,1.59311,1.5928,1.59295,2003400002.0
2006-10-11 21:33:00,1.5929,1.59293,1.59267,1.59279,288900002.0
2006-10-11 21:34:00,1.59281,1.59299,1.59274,1.59275,1318000002.0
2006-10-11 21:35:00,1.59267,1.59284,1.59262,1.59271,690000000.0
2006-10-11 21:36:00,1.59267,1.59275,1.59257,1.5926,347700002.0
2006-10-11 21:37:00,1.59268,1.59295,1.59268,1.59295,456300001.0
2006-10-11 21:38:00,1.59292,1.59305,1.59288,1.5929,523800002.0
2006-10-11 21:39:00,1.5929,1.59292,1.59278,1.5929,258000001.0
2006-10-11 21:40:00,1.59284,1.59292,1.59273,1.59275,637600002.0
2006-10-11 21:41:00,1.59285,1.59295,1.59268,1.59279,622399994.0
2006-10-11 21:42:00,1.59287,1.59302,1.59279,1.59285,650099999.0
2006-10-11 21:43:00,1.593,1.59303,1.59282,1.59287,945200002.0
2006-10-11 21:44:00,1.59296,1.59303,1.5928,1.59292,1389600006.0
2006-10-11 21:45:00,1.59274,1.59297,1.59274,1.59293,607500005.0
2006-10-11 21:46:00,1.59279,1.59299,1.59278,1.59293,1232200003.0
2006-10-11 21:47:00,1.59294,1.593,1.59279,1.59281,1370299994.0
2006-10-11 21:48:00,1.59278,1.59288,1.59267,1.59279,440300002.0
2006-10-11 21:49:00,1.59298,1.59307,1.5928,1.59283,980900005.0
2006-10-11 21:50:00,1.59291,1.59296,1.59271,1.59283,309300002.0
2006-10-11 21:51:00,1.59297,1.59302,1.59277,1.59287,665900003.0
2006-10-11 21:52:00,1.59299,1.59299,1.59264,1.59264,1632800004.0
2006-10-11 21:53:00,1.59282,1.59296,1.59275,1.59286,460400005.0
2006-10-11 21:54:00,1.59292,1.593,1.59285,1.59285,340300006.0
2006-10-11 21:55:00,1.59285,1.593,1.59278,1.59292,477400000.0
2006-10-11 21:56:00,1.59297,1.593,1.59277,1.59286,633299993.0
2006-10-11 21:57:00,1.59299,1.59304,1.59287,1.59293,481600005.0
2006-10-11 21:58:00,1.59298,1.59307,1.59288,1.59297,901200002.0
2006-10-11 21:59:00,1.59298,1.59306,1.59285,1.5929,991400004.0
2006-10-11 22:00:00,1.5929,1.59309,1.59286,1.59298,779600009.0
2006-10-11 22:01:00,1.59293,1.59307,1.59293,1.59293,302800001.0
2006-10-11 22:02:00,1.59303,1.59304,1.59273,1.59273,1248000001.0
2006-10-11 22:03:00,1.59286,1.59298,1.5927,1.59298,389499996.0
2006-10-11 22:04:00,1.59286,1.59293,1.59272,1.59277,779199996.0
2006-10-11 22:05:00,1.59282,1.59286,1.59265,1.59277,314000001.0
2006-10-11 22:06:00,1.59271,1.59283,1.5926,1.59283,711700000.0
2006-10-11 22:07:00,1.59262,1.59275,1.59249,1.5926,43100000.0
2006-10-11 22:08:00,1.59262,1.59274,1.59254,1.59257,439899996.0
2006-10-11 22:09:00,1.59267,1.59269,1.5924,1.59256,356499999.0
2006-10-11 22:10:00,1.59275,1.59275,1.59254,1.59254,364199996.0
2006-10-11 22:11:00,1.59273,1.59277,1.59258,1.59265,132400000.0
2006-10-11 22:12:00,1.59278,1.59283,1.59267,1.59269,835900004.0
2006-10-11 22:13:00,1.59273,1.5928,1.59259,1.5926,214400002.0
2006-10-11 22:14:00,1.59278,1.59278,1.59255,1.59261,245700000.0
2006-10-11 22:15:00,1.59254,1.59278,1.59252,1.59267,858399998.0
2006-10-11 22:16:00,1.5925,1.59265,1.5925,1.59265,227299997.0
2006-10-11 22:17:00,1.59263,1.5927,1.59261,1.59262,150499997.0
2006-10-11 22:18:00,1.59247,1.59254,1.59227,1.59227,135300003.0
2006-10-11 22:19:00,1.59238,1.59245,1.59222,1.59232,251699999.0
2006-10-11 22:20:00,1.59242,1.59256,1.59226,1.59242,302100001.0
2006-10-11 22:21:00,1.59244,1.59258,1.59241,1.59252,305400003.0
2006-10-11 22:22:00,1.5924,1.59259,1.59238,1.5925,812200014.0
2006-10-11 22:23:00,1.59245,1.59253,1.59232,1.59245,309999998.0
2006-10-11 22:24:00,1.5923,1.5925,1.59228,1.59247,219200006.0
2006-10-11 22:25:00,1.59256,1.59256,1.5922,1.5922,540800004.0
2006-10-11 22:26:00,1.59221,1.5925,1.59221,1.59247,799000003.0
2006-10-11 22:27:00,1.59248,1.59253,1.59217,1.59217,232599999.0
2006-10-11 22:28:00,1.59247,1.59256,1.5923,1.59232,777500003.0
2006-10-11 22:29:00,1.5923,1.5925,1.59227,1.5925,667399998.0
2006-10-11 22:30:00,1.59244,1.59256,1.59227,1.59239,872499998.0
2006-10-11 22:31:00,1.59227,1.59249,1.59218,1.59249,234800000.0
2006-10-11 22:32:00,1.5925,1.5925,1.59235,1.59235,283100002.0
2006-10-11 22:33:00,1.59247,1.5926,1.5923,1.59245,302800003.0
2006-10-11 22:34:00,1.59257,1.5927,1.59246,1.59251,539100004.0
2006-10-11 22:35:00,1.59265,1.59273,1.59252,1.59259,115500000.0
2006-10-11 22:36:00,1.59251,1.59271,1.59251,1.59268,668600001.0
2006-10-11 22:37:00,1.59257,1.59277,1.59252,1.59273,524600003.0
2006-10-11 22:38:00,1.59255,1.59278,1.59254,1.59275,429400003.0
2006-10-11 22:39:00,1.59269,1.59275,1.59232,1.59256,878899999.0
2006-10-11 22:40:00,1.59275,1.5928,1.59248,1.5928,704400005.0
2006-10-11 22:41:00,1.59275,1.59285,1.59256,1.59268,618200003.0
2006-10-11 22:42:00,1.59274,1.59288,1.59259,1.59275,823200007.0
2006-10-11 22:43:00,1.59272,1.59291,1.59246,1.59281,1371999996.0
2006-10-11 22:44:00,1.5929,1.59291,1.5926,1.59274,371399999.0
2006-10-11 22:45:00,1.59266,1.5928,1.5925,1.5927,234999998.0
2006-10-11 22:46:00,1.59273,1.59273,1.59248,1.59248,245499998.0
2006-10-11 22:47:00,1.59201,1.59275,1.59184,1.59242,435999999.0
2006-10-11 22:48:00,1.59278,1.59282,1.59255,1.59278,282599999.0
2006-10-11 22:49:00,1.59272,1.59294,1.59262,1.59277,880400006.0
2006-10-11 22:50:00,1.59274,1.59289,1.59266,1.59282,294900007.0
2006-10-11 22:51:00,1.5928,1.59283,1.59261,1.59264,433099996.0
2006-10-11 22:52:00,1.59272,1.59272,1.5923,1.59244,336100004.0
2006-10-11 22:53:00,1.5928,1.5928,1.59264,1.5927,107199997.0
2006-10-11 22:54:00,1.59258,1.59277,1.59249,1.59272,410700002.0
2006-10-11 22:55:00,1.59262,1.59276,1.59254,1.59272,257099998.0
2006-10-11 22:56:00,1.59275,1.59282,1.59263,1.59271,86199999.0
2006-10-11 22:57:00,1.59264,1.59285,1.59264,1.59278,366800002.0
2006-10-11 22:58:00,1.59271,1.59283,1.59259,1.59278,280700001.0
2006-10-11 22:59:00,1.59248,1.59275,1.59231,1.5926,652000004.0
2006-10-11 23:00:00,1.59236,1.59282,1.59177,1.59197,404100002.0
2006-10-11 23:01:00,1.59252,1.59272,1.59204,1.59212,401300000.0
2006-10-11 23:02:00,1.59213,1.59232,1.59207,1.59224,281400004.0
2006-10-11 23:03:00,1.59237,1.59243,1.59217,1.59235,351499999.0
2006-10-11 23:04:00,1.59228,1.59242,1.59211,1.59225,395900005.0
2006-10-11 23:05:00,1.59244,1.59245,1.59228,1.59228,165699999.0
2006-10-11 23:06:00,1.59259,1.59267,1.59246,1.59256,321500006.0
2006-10-11 23:07:00,1.59259,1.59268,1.59242,1.59255,406200004.0
2006-10-11 23:08:00,1.59248,1.59271,1.59248,1.59271,138999999.0
2006-10-11 23:09:00,1.59271,1.59271,1.59264,1.59264,42400000.0
2006-10-11 23:10:00,1.59251,1.59265,1.59244,1.59249,170399997.0
2006-10-11 23:11:00,1.5926,1.59265,1.59246,1.59253,92400000.0
2006-10-11 23:12:00,1.5925,1.59261,1.59246,1.59255,412799998.0
2006-10-11 23:13:00,1.59246,1.59267,1.59246,1.59259,219700003.0
2006-10-11 23:14:00,1.59276,1.59277,1.59251,1.59261,259899996.0
2006-10-11 23:15:00,1.59283,1.59283,1.59254,1.59271,423499999.0
2006-10-11 23:16:00,1.59282,1.59285,1.59262,1.59274,313900001.0
2006-10-11 23:17:00,1.59262,1.59281,1.59239,1.59258,290800000.0
2006-10-11 23:18:00,1.5928,1.59293,1.59267,1.59285,236200005.0
2006-10-11 23:19:00,1.59291,1.59307,1.59284,1.59294,306199997.0
2006-10-11 23:20:00,1.59299,1.59299,1.59276,1.5928,207700005.0
2006-10-11 23:21:00,1.59298,1.593,1.59284,1.5929,286699999.0
2006-10-11 23:22:00,1.5929,1.593,1.5929,1.593,101400002.0
2006-10-11 23:23:00,1.59287,1.59299,1.59287,1.59299,84000000.0
2006-10-11 23:24:00,1.59297,1.59297,1.59261,1.59261,237300003.0
2006-10-11 23:25:00,1.59244,1.59253,1.59231,1.59242,109299999.0
2006-10-11 23:26:00,1.59245,1.59252,1.59228,1.59251,218500000.0
2006-10-11 23:27:00,1.59249,1.5929,1.59239,1.5929,473600001.0
2006-10-11 23:28:00,1.593,1.593,1.59239,1.59244,423999997.0
2006-10-11 23:29:00,1.59237,1.59237,1.59225,1.59227,222999998.0
2006-10-11 23:30:00,1.59235,1.59246,1.5922,1.59235,321300007.0
2006-10-11 23:31:00,1.5924,1.59245,1.59229,1.59238,151799999.0
2006-10-11 23:32:00,1.59242,1.5927,1.59228,1.59264,233900000.0
2006-10-11 23:33:00,1.59236,1.59236,1.59221,1.59221,156500003.0
2006-10-11 23:34:00,1.59208,1.5927,1.59206,1.5927,229199998.0
2006-10-11 23:35:00,1.59249,1.59261,1.59244,1.59246,31300000.0
2006-10-11 23:36:00,1.59271,1.59283,1.59259,1.59266,367600001.0
2006-10-11 23:37:00,1.59264,1.59266,1.59254,1.59256,56000000.0
2006-10-11 23:38:00,1.59278,1.59278,1.59253,1.59265,140899999.0
2006-10-11 23:39:00,1.5927,1.59285,1.59261,1.59285,328600003.0
2006-10-11 23:40:00,1.59286,1.59294,1.59276,1.5929,250300000.0
2006-10-11 23:41:00,1.59268,1.59277,1.59238,1.59265,180600000.0
2006-10-11 23:42:00,1.59288,1.59291,1.59263,1.59263,395200004.0
2006-10-11 23:43:00,1.59287,1.593,1.59281,1.59283,213399999.0
2006-10-11 23:44:00,1.5927,1.59296,1.5927,1.59289,242900001.0
2006-10-11 23:45:00,1.59278,1.59297,1.59262,1.59295,147100000.0
2006-10-11 23:46:00,1.59292,1.59306,1.59281,1.59283,132200001.0
2006-10-11 23:47:00,1.59284,1.59296,1.59284,1.59296,80700000.0
2006-10-11 23:48:00,1.59296,1.59296,1.5928,1.5928,127700004.0
2006-10-11 23:49:00,1.593,1.593,1.59279,1.59279,91900002.0
2006-10-11 23:50:00,1.59294,1.593,1.59279,1.59289,294200000.0
2006-10-11 23:51:00,1.59291,1.59305,1.59291,1.593,306000003.0
2006-10-11 23:52:00,1.59302,1.59305,1.59279,1.59296,253100004.0
2006-10-11 23:53:00,1.59292,1.59305,1.59279,1.59298,146100001.0
2006-10-11 23:54:00,1.59298,1.59298,1.59261,1.59261,252499997.0
2006-10-11 23:55:00,1.59277,1.593,1.59275,1.59289,356699998.0
2006-10-11 23:56:00,1.59282,1.59292,1.59267,1.59277,279400003.0
2006-10-11 23:57:00,1.59282,1.59287,1.59266,1.59266,203700003.0
2006-10-11 23:58:00,1.59272,1.59272,1.59246,1.59247,288299998.0
2006-10-11 23:59:00,1.5926,1.5928,1.59257,1.5928,270199998.0
2006-10-12 00:00:00,1.5927,1.59283,1.5926,1.59264,146400003.0
2006-10-12 00:01:00,1.59267,1.59285,1.59254,1.5927,191700000.0
2006-10-12 00:02:00,1.59278,1.59293,1.59276,1.59276,283400000.0
2006-10-12 00:03:00,1.59276,1.59277,1.59268,1.59272,41200000.0
2006-10-12 00:04:00,1.59272,1.59282,1.59253,1.59282,273999999.0
2006-10-12 00:05:00,1.59278,1.59285,1.59269,1.59274,265200000.0
2006-10-12 00:06:00,1.5928,1.59284,1.59254,1.59284,251700003.0
2006-10-12 00:07:00,1.59288,1.5931,1.5928,1.59302,187499999.0
2006-10-12 00:08:00,1.59283,1.59283,1.59268,1.59268,51899998.0
2006-10-12 00:09:00,1.59257,1.59273,1.59252,1.59258,294100001.0
2006-10-12 00:10:00,1.5927,1.59277,1.59257,1.59274,301900003.0
2006-10-12 00:11:00,1.5926,1.59275,1.59245,1.59264,420000005.0
2006-10-12 00:12:00,1.59254,1.59275,1.59254,1.59264,237000001.0
2006-10-12 00:13:00,1.59269,1.59269,1.5925,1.59256,155399999.0
2006-10-12 00:14:00,1.59271,1.59277,1.59259,1.59272,269300000.0
2006-10-12 00:15:00,1.59258,1.59269,1.59257,1.59266,39200000.0
2006-10-12 00:16:00,1.5926,1.5926,1.5925,1.5925,89499999.0
2006-10-12 00:17:00,1.59248,1.59273,1.59244,1.59265,348000003.0
2006-10-12 00:18:00,1.59252,1.59275,1.59241,1.59269,358499995.0
2006-10-12 00:19:00,1.59252,1.59265,1.59234,1.59265,254800003.0
2006-10-12 00:20:00,1.59267,1.59292,1.59257,1.59269,374699998.0
2006-10-12 00:21:00,1.59278,1.5928,1.59258,1.59258,278000002.0
2006-10-12 00:22:00,1.59275,1.5928,1.5926,1.59268,136499999.0
2006-10-12 00:23:00,1.59269,1.5928,1.59265,1.59277,164500000.0
2006-10-12 00:24:00,1.5925,1.59276,1.59236,1.59243,297600005.0
2006-10-12 00:25:00,1.5928,1.59285,1.59262,1.59277,274599998.0
2006-10-12 00:26:00,1.59282,1.59282,1.59258,1.5927,186200000.0
2006-10-12 00:27:00,1.5927,1.5928,1.5927,1.5928,67100000.0
2006-10-12 00:28:00,1.5929,1.59298,1.59276,1.59276,225899999.0
2006-10-12 00:29:00,1.59279,1.59297,1.59277,1.59277,252700001.0
2006-10-12 00:30:00,1.59282,1.59296,1.59276,1.59289,340700003.0
2006-10-12 00:31:00,1.5929,1.59298,1.59279,1.59279,276099998.0
2006-10-12 00:32:00,1.59287,1.59301,1.59285,1.59287,250700000.0
2006-10-12 00:33:00,1.593,1.59305,1.5929,1.5929,245699999.0
2006-10-12 00:34:00,1.59289,1.59307,1.59284,1.593,396500001.0
2006-10-12 00:35:00,1.5929,1.593,1.5929,1.593,70200001.0
2006-10-12 00:36:00,1.59305,1.59305,1.593,1.593,48000000.0
2006-10-12 00:37:00,1.59296,1.59299,1.59288,1.59288,49500000.0
2006-10-12 00:38:00,1.59293,1.59293,1.59286,1.59286,17600000.0
2006-10-12 00:39:00,1.59289,1.59299,1.59282,1.59282,148600000.0
2006-10-12 00:40:00,1.59298,1.59307,1.59294,1.59296,145399998.0
2006-10-12 00:41:00,1.59303,1.59311,1.59297,1.59304,106300001.0
2006-10-12 00:42:00,1.59302,1.59302,1.59253,1.59268,313300004.0
2006-10-12 00:43:00,1.593,1.59312,1.59281,1.59301,316099999.0
2006-10-12 00:44:00,1.593,1.59303,1.59251,1.59272,310199998.0
2006-10-12 00:45:00,1.59307,1.59307,1.59285,1.59285,215699998.0
2006-10-12 00:46:00,1.59283,1.59305,1.59283,1.593,266800002.0
2006-10-12 00:47:00,1.59274,1.5932,1.59268,1.59307,341499998.0
2006-10-12 00:48:00,1.59305,1.59307,1.59291,1.59291,317800002.0
2006-10-12 00:49:00,1.59298,1.59316,1.59283,1.59305,460499995.0
2006-10-12 00:50:00,1.59299,1.59299,1.59281,1.59298,347499997.0
2006-10-12 00:51:00,1.59261,1.59309,1.59261,1.59309,243900001.0
2006-10-12 00:52:00,1.59314,1.59314,1.59284,1.593,234700000.0
2006-10-12 00:53:00,1.59281,1.59281,1.5925,1.59274,274900000.0
2006-10-12 00:54:00,1.59248,1.59294,1.59248,1.59275,278100001.0
2006-10-12 00:55:00,1.59278,1.59301,1.59272,1.59288,302600001.0
2006-10-12 00:56:00,1.5928,1.59281,1.59236,1.5927,297700003.0
2006-10-12 00:57:00,1.59265,1.59293,1.59265,1.59283,501800003.0
2006-10-12 00:58:00,1.59272,1.59305,1.59272,1.593,179700000.0
2006-10-12 00:59:00,1.59263,1.59291,1.59263,1.59291,68700000.0
2006-10-12 01:00:00,1.59299,1.593,1.59281,1.59281,370999995.0
2006-10-12 01:01:00,1.59291,1.59312,1.59289,1.59302,296000001.0
2006-10-12 01:02:00,1.593,1.59305,1.5929,1.59299,220400001.0
2006-10-12 01:03:00,1.59265,1.59308,1.59265,1.59303,384800001.0
2006-10-12 01:04:00,1.59299,1.59305,1.59276,1.5929,376900002.0
2006-10-12 01:05:00,1.59283,1.59301,1.59277,1.59288,284899999.0
2006-10-12 01:06:00,1.59289,1.59303,1.59275,1.59287,209500001.0
2006-10-12 01:07:00,1.59279,1.59294,1.59265,1.59276,222000001.0
2006-10-12 01:08:00,1.5928,1.59282,1.59266,1.59274,237500003.0
2006-10-12 01:09:00,1.5927,1.59285,1.5927,1.5928,147800000.0
2006-10-12 01:10:00,1.59285,1.59285,1.5927,1.5927,162199999.0
2006-10-12 01:11:00,1.5928,1.59285,1.5928,1.59285,31900000.0
2006-10-12 01:12:00,1.59273,1.59276,1.59253,1.59257,351200003.0
2006-10-12 01:13:00,1.5928,1.59282,1.59253,1.59253,203299997.0
2006-10-12 01:14:00,1.59276,1.59277,1.59258,1.59269,305099999.0
2006-10-12 01:15:00,1.59277,1.59283,1.59264,1.59266,222700002.0
2006-10-12 01:16:00,1.59275,1.59275,1.5926,1.5926,162100000.0
2006-10-12 01:17:00,1.5926,1.59277,1.59226,1.59256,265399998.0
2006-10-12 01:18:00,1.59272,1.59288,1.5927,1.5928,229600000.0
2006-10-12 01:19:00,1.59283,1.59283,1.59257,1.59264,273099995.0
2006-10-12 01:20:00,1.59283,1.59283,1.59263,1.59265,218700001.0
2006-10-12 01:21:00,1.59282,1.59282,1.59263,1.59267,250200002.0
2006-10-12 01:22:00,1.59263,1.59283,1.59263,1.59283,242800005.0
2006-10-12 01:23:00,1.5928,1.5928,1.5927,1.5927,55900002.0
2006-10-12 01:24:00,1.59261,1.59278,1.59261,1.59278,45899999.0
2006-10-12 01:25:00,1.59259,1.59273,1.59247,1.59262,132699999.0
2006-10-12 01:26:00,1.59278,1.59282,1.59274,1.59276,81599999.0
2006-10-12 01:27:00,1.59277,1.59285,1.59264,1.59273,437000002.0
2006-10-12 01:28:00,1.5929,1.59295,1.59281,1.59289,123200000.0
2006-10-12 01:29:00,1.59289,1.59289,1.59266,1.59266,101900001.0
2006-10-12 01:30:00,1.5927,1.5928,1.59266,1.59278,44000000.0
2006-10-12 01:31:00,1.59284,1.59284,1.59271,1.59271,46000000.0
2006-10-12 01:32:00,1.59289,1.59295,1.59273,1.59295,426200002.0
2006-10-12 01:33:00,1.59273,1.59292,1.5926,1.59272,242600002.0
2006-10-12 01:34:00,1.59243,1.59269,1.59225,1.59262,274000002.0
2006-10-12 01:35:00,1.59243,1.59267,1.59239,1.59261,313799999.0
2006-10-12 01:36:00,1.59273,1.5929,1.59273,1.59277,159800000.0
2006-10-12 01:37:00,1.59274,1.59295,1.59274,1.5929,277799995.0
2006-10-12 01:38:00,1.59287,1.59298,1.5928,1.59298,451800001.0
2006-10-12 01:39:00,1.59289,1.59314,1.59289,1.59304,229699999.0
2006-10-12 01:40:00,1.59304,1.59313,1.59289,1.59302,281499996.0
2006-10-12 01:41:00,1.59307,1.5931,1.59294,1.593,275500003.0
2006-10-12 01:42:00,1.59302,1.59306,1.59275,1.59287,269299996.0
2006-10-12 01:43:00,1.59283,1.59298,1.59279,1.59295,332399997.0
2006-10-12 01:44:00,1.59302,1.59308,1.59299,1.59301,49599999.0
2006-10-12 01:45:00,1.59301,1.59312,1.5929,1.59295,222899998.0
2006-10-12 01:46:00,1.59302,1.59312,1.59291,1.59308,286899996.0
2006-10-12 01:47:00,1.59305,1.59305,1.5929,1.5929,300200001.0
2006-10-12 01:48:00,1.59299,1.59308,1.59289,1.593,223400001.0
2006-10-12 01:49:00,1.59298,1.59302,1.5928,1.59295,195400003.0
2006-10-12 01:50:00,1.59305,1.59305,1.59287,1.59287,146099998.0
2006-10-12 01:51:00,1.59285,1.59298,1.59274,1.59288,111100001.0
2006-10-12 01:52:00,1.59298,1.59304,1.59281,1.59281,334900001.0
2006-10-12 01:53:00,1.59297,1.59315,1.59287,1.59303,256300000.0
2006-10-12 01:54:00,1.59303,1.59307,1.59287,1.593,214100001.0
2006-10-12 01:55:00,1.593,1.593,1.59277,1.59288,351200001.0
2006-10-12 01:56:00,1.59297,1.59316,1.59295,1.59311,326300003.0
2006-10-12 01:57:00,1.59302,1.59315,1.59302,1.59315,48800000.0
2006-10-12 01:58:00,1.59312,1.59319,1.59287,1.59287,214100001.0
2006-10-12 01:59:00,1.59286,1.59305,1.59285,1.59305,191799999.0
2006-10-12 02:00:00,1.59297,1.59305,1.59274,1.59295,171700000.0
2006-10-12 02:01:00,1.59294,1.59312,1.59294,1.59312,173800001.0
2006-10-12 02:02:00,1.5929,1.5931,1.5928,1.59298,270100005.0
2006-10-12 02:03:00,1.59254,1.59291,1.59249,1.59273,351200002.0
2006-10-12 02:04:00,1.59297,1.59313,1.59284,1.59313,410900004.0
2006-10-12 02:05:00,1.59295,1.59308,1.59279,1.59294,266899999.0
2006-10-12 02:06:00,1.59294,1.5931,1.59294,1.59306,238800000.0
2006-10-12 02:07:00,1.59288,1.59305,1.59284,1.593,418200002.0
2006-10-12 02:08:00,1.59291,1.59291,1.59252,1.59252,197400004.0
2006-10-12 02:09:00,1.59282,1.59285,1.59262,1.59285,218000000.0
2006-10-12 02:10:00,1.59286,1.59299,1.59284,1.59293,316700005.0
2006-10-12 02:11:00,1.5929,1.59301,1.59269,1.59282,415000000.0
2006-10-12 02:12:00,1.59283,1.59296,1.59283,1.59294,35200000.0
2006-10-12 02:13:00,1.59282,1.59288,1.59273,1.59277,135799998.0
2006-10-12 02:14:00,1.59277,1.59293,1.59272,1.59293,252900000.0
2006-10-12 02:15:00,1.59274,1.59286,1.59262,1.59274,145499999.0
2006-10-12 02:16:00,1.59278,1.59282,1.59264,1.59266,181600003.0
2006-10-12 02:17:00,1.59283,1.59293,1.59272,1.59293,300200003.0
2006-10-12 02:18:00,1.5929,1.5929,1.5928,1.5928,106599999.0
2006-10-12 02:19:00,1.59296,1.59298,1.59296,1.59298,12000000.0
2006-10-12 02:20:00,1.59288,1.59296,1.59278,1.59283,389400004.0
2006-10-12 02:21:00,1.59279,1.59298,1.59278,1.59292,229200000.0
2006-10-12 02:22:00,1.59288,1.59297,1.59277,1.59279,288600000.0
2006-10-12 02:23:00,1.59276,1.59293,1.59275,1.59281,355000000.0
2006-10-12 02:24:00,1.5928,1.59305,1.59267,1.59305,218200001.0
2006-10-12 02:25:00,1.59305,1.59305,1.59296,1.59296,107000000.0
2006-10-12 02:26:00,1.5929,1.593,1.5929,1.593,133299999.0
2006-10-12 02:27:00,1.59298,1.59305,1.59282,1.59295,108700004.0
2006-10-12 02:28:00,1.59295,1.59305,1.59281,1.59281,215600000.0
2006-10-12 02:29:00,1.59293,1.59304,1.59273,1.59296,245600000.0
2006-10-12 02:30:00,1.59289,1.59305,1.5927,1.59295,247699998.0
2006-10-12 02:31:00,1.59288,1.59301,1.59283,1.59287,189400002.0
2006-10-12 02:32:00,1.59298,1.59301,1.5928,1.5928,299199993.0
2006-10-12 02:33:00,1.5929,1.5929,1.5928,1.5928,31700000.0
2006-10-12 02:34:00,1.59287,1.59301,1.59275,1.59285,184400001.0
2006-10-12 02:35:00,1.59308,1.59308,1.59282,1.59292,526799997.0
2006-10-12 02:36:00,1.59296,1.59305,1.59275,1.59292,172500004.0
2006-10-12 02:37:00,1.59277,1.59301,1.59275,1.59294,372400001.0
2006-10-12 02:38:00,1.59243,1.59289,1.5923,1.59253,382699999.0
2006-10-12 02:39:00,1.59284,1.59302,1.5928,1.59287,158200000.0
2006-10-12 02:40:00,1.59298,1.59304,1.59287,1.59298,269199997.0
2006-10-12 02:41:00,1.59295,1.593,1.59274,1.59274,396600003.0
2006-10-12 02:42:00,1.59259,1.59277,1.59233,1.59235,289200001.0
2006-10-12 02:43:00,1.59293,1.59293,1.59287,1.59287,55800001.0
2006-10-12 02:44:00,1.59275,1.59288,1.59265,1.59288,282899999.0
2006-10-12 02:45:00,1.59283,1.59287,1.59275,1.5928,15800000.0
2006-10-12 02:46:00,1.59266,1.5928,1.59259,1.59275,176499997.0
2006-10-12 02:47:00,1.59264,1.593,1.59263,1.593,222000005.0
2006-10-12 02:48:00,1.59293,1.59302,1.59276,1.59291,284599998.0
2006-10-12 02:49:00,1.59271,1.59283,1.59271,1.59283,47900000.0
2006-10-12 02:50:00,1.59277,1.5929,1.59277,1.5929,82500000.0
2006-10-12 02:51:00,1.59286,1.59299,1.59277,1.59299,227399994.0
2006-10-12 02:52:00,1.5929,1.59305,1.59287,1.5929,293500004.0
2006-10-12 02:53:00,1.59293,1.59302,1.59278,1.59291,334700005.0
2006-10-12 02:54:00,1.59289,1.59303,1.59272,1.59287,261500004.0
2006-10-12 02:55:00,1.59285,1.59294,1.59275,1.59278,247300000.0
2006-10-12 02:56:00,1.59287,1.59287,1.59262,1.59275,174700001.0
2006-10-12 02:57:00,1.59293,1.59296,1.59269,1.59279,197300003.0
2006-10-12 02:58:00,1.59281,1.59286,1.59267,1.59279,404700001.0
2006-10-12 02:59:00,1.5929,1.59295,1.5928,1.5928,273400003.0
2006-10-12 03:00:00,1.59284,1.59296,1.59284,1.5929,45900000.0
2006-10-12 03:01:00,1.59276,1.59299,1.59276,1.59298,470600003.0
2006-10-12 03:02:00,1.59276,1.59301,1.59259,1.59279,261300000.0
2006-10-12 03:03:00,1.59286,1.59295,1.59274,1.59285,91099999.0
2006-10-12 03:04:00,1.59277,1.59295,1.59267,1.59282,295500001.0
2006-10-12 03:05:00,1.5929,1.5929,1.5928,1.5928,57400000.0
2006-10-12 03:06:00,1.59279,1.59295,1.59275,1.59291,340900005.0
2006-10-12 03:07:00,1.59271,1.5929,1.59271,1.5929,323400002.0
2006-10-12 03:08:00,1.59255,1.59288,1.59234,1.59272,327100000.0
2006-10-12 03:09:00,1.59278,1.5929,1.5927,1.59285,83900000.0
2006-10-12 03:10:00,1.59242,1.59274,1.59199,1.59204,394099999.0
2006-10-12 03:11:00,1.59275,1.59292,1.59272,1.59277,236399996.0
2006-10-12 03:12:00,1.5927,1.59285,1.59252,1.59277,287600004.0
2006-10-12 03:13:00,1.59277,1.59285,1.59264,1.59273,208500005.0
2006-10-12 03:14:00,1.59262,1.59283,1.59262,1.59277,262000001.0
2006-10-12 03:15:00,1.59261,1.59278,1.59261,1.59266,109500002.0
2006-10-12 03:16:00,1.59226,1.59268,1.59212,1.59243,384200002.0
2006-10-12 03:17:00,1.59275,1.59283,1.59257,1.59269,154700002.0
2006-10-12 03:18:00,1.59263,1.59278,1.59263,1.59278,91300000.0
2006-10-12 03:19:00,1.59285,1.59285,1.59266,1.59266,206299998.0
2006-10-12 03:20:00,1.59247,1.59254,1.59214,1.59237,478599998.0
2006-10-12 03:21:00,1.5927,1.5928,1.5927,1.5928,5700000.0
2006-10-12 03:22:00,1.59285,1.59285,1.5928,1.5928,27700000.0
2006-10-12 03:23:00,1.59197,1.59259,1.59196,1.59229,552299996.0
2006-10-12 03:24:00,1.59269,1.59284,1.59267,1.59278,266700003.0
2006-10-12 03:25:00,1.59273,1.59279,1.59261,1.59268,263500000.0
2006-10-12 03:26:00,1.59269,1.59282,1.59256,1.59265,217000000.0
2006-10-12 03:27:00,1.59276,1.59276,1.59264,1.59264,87100000.0
2006-10-12 03:28:00,1.59275,1.59275,1.59264,1.59264,83100000.0
2006-10-12 03:29:00,1.59255,1.59278,1.59255,1.59278,74300000.0
2006-10-12 03:30:00,1.5927,1.5927,1.59247,1.59258,335299999.0
2006-10-12 03:31:00,1.5928,1.5928,1.5927,1.5927,47099999.0
2006-10-12 03:32:00,1.59273,1.59288,1.5926,1.59279,345899996.0
2006-10-12 03:33:00,1.59278,1.59285,1.59264,1.59278,178999999.0
2006-10-12 03:34:00,1.59275,1.59283,1.59256,1.5927,428599996.0
2006-10-12 03:35:00,1.59275,1.59283,1.59259,1.59273,303800000.0
2006-10-12 03:36:00,1.59277,1.59286,1.59259,1.59259,286500002.0
2006-10-12 03:37:00,1.59268,1.59287,1.59258,1.59267,186299998.0
2006-10-12 03:38:00,1.59269,1.59278,1.59261,1.59267,80700001.0
2006-10-12 03:39:00,1.59258,1.59272,1.59244,1.59262,492000006.0
2006-10-12 03:40:00,1.59272,1.59272,1.59239,1.59241,227900000.0
2006-10-12 03:41:00,1.59233,1.5926,1.59233,1.5926,246100001.0
2006-10-12 03:42:00,1.59258,1.59258,1.59237,1.59241,344400002.0
2006-10-12 03:43:00,1.59248,1.59258,1.59239,1.59239,430399999.0
2006-10-12 03:44:00,1.5921,1.5925,1.59203,1.5925,442200001.0
2006-10-12 03:45:00,1.59259,1.59266,1.59241,1.59265,373699996.0
2006-10-12 03:46:00,1.59267,1.59273,1.59248,1.59265,268200003.0
2006-10-12 03:47:00,1.59243,1.59265,1.59243,1.59262,201299998.0
2006-10-12 03:48:00,1.59256,1.59272,1.5925,1.59263,138200000.0
2006-10-12 03:49:00,1.59265,1.5927,1.59252,1.59258,60800000.0
2006-10-12 03:50:00,1.59267,1.59275,1.59263,1.59275,66900000.0
2006-10-12 03:51:00,1.59273,1.59273,1.59254,1.59266,226900000.0
2006-10-12 03:52:00,1.59246,1.5927,1.59245,1.5925,242600001.0
2006-10-12 03:53:00,1.59268,1.59274,1.59255,1.59257,252500000.0
2006-10-12 03:54:00,1.59272,1.59272,1.5925,1.5925,87600000.0
2006-10-12 03:55:00,1.59244,1.59264,1.5924,1.59255,196400001.0
2006-10-12 03:56:00,1.5922,1.59248,1.59204,1.59239,295899999.0
2006-10-12 03:57:00,1.59248,1.59264,1.59244,1.59254,266100002.0
2006-10-12 03:58:00,1.59255,1.59269,1.59241,1.59241,258200000.0
2006-10-12 03:59:00,1.59242,1.59266,1.59242,1.59262,275400001.0
2006-10-12 04:00:00,1.59261,1.59261,1.59247,1.59247,101500000.0
2006-10-12 04:01:00,1.59252,1.59263,1.5924,1.59244,433300006.0
2006-10-12 04:02:00,1.59257,1.59262,1.59244,1.59253,447299999.0
2006-10-12 04:03:00,1.59247,1.5926,1.59223,1.59223,326600009.0
2006-10-12 04:04:00,1.59245,1.59245,1.5924,1.5924,97499997.0
2006-10-12 04:05:00,1.59239,1.59255,1.59232,1.59249,337800001.0
2006-10-12 04:06:00,1.59255,1.59263,1.5924,1.59251,212600000.0
2006-10-12 04:07:00,1.5925,1.59255,1.59225,1.59255,468099999.0
2006-10-12 04:08:00,1.5925,1.59255,1.59233,1.59247,218300003.0
2006-10-12 04:09:00,1.59219,1.59255,1.59219,1.5925,260799996.0
2006-10-12 04:10:00,1.59256,1.5929,1.59256,1.59268,285500004.0
2006-10-12 04:11:00,1.5926,1.59265,1.59239,1.59239,332900005.0
2006-10-12 04:12:00,1.59267,1.59267,1.59254,1.59263,104300000.0
2006-10-12 04:13:00,1.59255,1.59255,1.5924,1.5924,78200001.0
2006-10-12 04:14:00,1.59243,1.59263,1.59243,1.59251,258800000.0
2006-10-12 04:15:00,1.59224,1.5925,1.59196,1.59233,460500001.0
2006-10-12 04:16:00,1.5926,1.59278,1.59248,1.59256,185699999.0
2006-10-12 04:17:00,1.5925,1.5926,1.5925,1.5926,109400000.0
2006-10-12 04:18:00,1.59252,1.59265,1.59252,1.59265,42800000.0
2006-10-12 04:19:00,1.59255,1.5926,1.5924,1.5924,366600002.0
2006-10-12 04:20:00,1.5924,1.59255,1.5921,1.59235,444400002.0
2006-10-12 04:21:00,1.59254,1.59262,1.5924,1.5925,200300002.0
2006-10-12 04:22:00,1.59245,1.5925,1.59226,1.59235,224700000.0
2006-10-12 04:23:00,1.59231,1.59263,1.59231,1.59259,300599996.0
2006-10-12 04:24:00,1.59262,1.59274,1.59255,1.59256,310399998.0
2006-10-12 04:25:00,1.59248,1.59256,1.5921,1.59231,454000001.0
2006-10-12 04:26:00,1.59263,1.59263,1.59244,1.59252,368100000.0
2006-10-12 04:27:00,1.59247,1.59266,1.59235,1.59265,243099999.0
2006-10-12 04:28:00,1.59261,1.59271,1.59252,1.59262,47100000.0
2006-10-12 04:29:00,1.59266,1.59266,1.59247,1.59247,77500001.0
2006-10-12 04:30:00,1.59249,1.59259,1.59234,1.59244,354200000.0
2006-10-12 04:31:00,1.5926,1.59265,1.59252,1.59258,75100001.0
2006-10-12 04:32:00,1.59258,1.59268,1.59255,1.59255,143299998.0
2006-10-12 04:33:00,1.59258,1.59273,1.59249,1.59268,275500000.0
2006-10-12 04:34:00,1.59281,1.593,1.59267,1.59282,258000004.0
2006-10-12 04:35:00,1.59279,1.59279,1.59259,1.59272,246299999.0
2006-10-12 04:36:00,1.59275,1.59275,1.5927,1.5927,52700000.0
2006-10-12 04:37:00,1.59264,1.59272,1.5924,1.59252,389200004.0
2006-10-12 04:38:00,1.59247,1.59278,1.59207,1.59243,421200000.0
2006-10-12 04:39:00,1.59272,1.5928,1.59248,1.59262,262599998.0
2006-10-12 04:40:00,1.59285,1.59285,1.59266,1.59266,134699999.0
2006-10-12 04:41:00,1.5928,1.5928,1.59261,1.59261,107200001.0
2006-10-12 04:42:00,1.59267,1.59282,1.59267,1.59279,442699992.0
2006-10-12 04:43:00,1.59272,1.5928,1.59251,1.59251,131900000.0
2006-10-12 04:44:00,1.59195,1.59254,1.59188,1.59247,378100001.0
2006-10-12 04:45:00,1.59262,1.59274,1.59243,1.59243,153200001.0
2006-10-12 04:46:00,1.59265,1.59274,1.59257,1.59274,194200000.0
2006-10-12 04:47:00,1.59258,1.59275,1.59251,1.59272,256499997.0
2006-10-12 04:48:00,1.59267,1.59275,1.59253,1.59268,192900000.0
2006-10-12 04:49:00,1.59278,1.59278,1.59255,1.5926,316199999.0
2006-10-12 04:50:00,1.59267,1.5927,1.59244,1.59257,166400000.0
2006-10-12 04:51:00,1.5926,1.5927,1.5926,1.5927,105600001.0
2006-10-12 04:52:00,1.59262,1.59282,1.59259,1.59273,483700005.0
2006-10-12 04:53:00,1.5926,1.59278,1.59247,1.59269,83799999.0
2006-10-12 04:54:00,1.59257,1.5927,1.59249,1.59263,322099997.0
2006-10-12 04:55:00,1.59265,1.5927,1.59252,1.59258,104199998.0
2006-10-12 04:56:00,1.5926,1.5927,1.5926,1.5927,12000000.0
2006-10-12 04:57:00,1.5927,1.59272,1.59253,1.59265,299999995.0
2006-10-12 04:58:00,1.59268,1.59273,1.59254,1.5926,577900004.0
2006-10-12 04:59:00,1.59256,1.59268,1.5925,1.5925,122099997.0
2006-10-12 05:00:00,1.59246,1.59271,1.59246,1.59253,325400002.0
2006-10-12 05:01:00,1.5926,1.5927,1.59256,1.59266,178100001.0
2006-10-12 05:02:00,1.59245,1.59272,1.59245,1.59268,208200006.0
2006-10-12 05:03:00,1.59268,1.59279,1.59256,1.59265,374500000.0
2006-10-12 05:04:00,1.59282,1.59282,1.59255,1.59255,227600000.0
2006-10-12 05:05:00,1.59279,1.59279,1.59265,1.59265,189400003.0
2006-10-12 05:06:00,1.59275,1.59283,1.59264,1.59272,127000001.0
2006-10-12 05:07:00,1.59271,1.59282,1.59267,1.59274,213600002.0
2006-10-12 05:08:00,1.59226,1.59238,1.59187,1.5922,211499999.0
2006-10-12 05:09:00,1.59278,1.59278,1.59258,1.59271,378899998.0
2006-10-12 05:10:00,1.5927,1.5927,1.59255,1.59255,35200000.0
2006-10-12 05:11:00,1.59267,1.59275,1.5925,1.59265,164599999.0
2006-10-12 05:12:00,1.59256,1.59275,1.59252,1.59275,274099998.0
2006-10-12 05:13:00,1.59275,1.59275,1.5926,1.5926,229100000.0
2006-10-12 05:14:00,1.59268,1.5927,1.59252,1.59252,282400002.0
2006-10-12 05:15:00,1.59255,1.59264,1.59245,1.59251,145399999.0
2006-10-12 05:16:00,1.59248,1.59273,1.59245,1.59271,420900000.0
2006-10-12 05:17:00,1.59271,1.59271,1.59257,1.59257,90300000.0
2006-10-12 05:18:00,1.59241,1.59268,1.59237,1.59259,251699996.0
2006-10-12 05:19:00,1.59257,1.59264,1.59244,1.59253,49100000.0
2006-10-12 05:20:00,1.59257,1.59272,1.59257,1.59272,44800000.0
2006-10-12 05:21:00,1.59254,1.59268,1.59237,1.59258,342600002.0
2006-10-12 05:22:00,1.5927,1.59275,1.59257,1.5926,243300001.0
2006-10-12 05:23:00,1.59258,1.5927,1.5925,1.59256,217100001.0
2006-10-12 05:24:00,1.59198,1.59255,1.59198,1.59233,293000006.0
2006-10-12 05:25:00,1.59256,1.59275,1.5925,1.5927,167600000.0
2006-10-12 05:26:00,1.59257,1.59269,1.59257,1.59269,82300002.0
2006-10-12 05:27:00,1.59253,1.59265,1.59237,1.59244,388299996.0
2006-10-12 05:28:00,1.59204,1.59242,1.59197,1.59217,420200002.0
2006-10-12 05:29:00,1.59231,1.59252,1.5922,1.59248,239300000.0
2006-10-12 05:30:00,1.59227,1.59238,1.59211,1.59229,340000002.0
2006-10-12 05:31:00,1.59233,1.59259,1.5922,1.5923,490899999.0
2006-10-12 05:32:00,1.5925,1.59265,1.5925,1.5926,302100001.0
2006-10-12 05:33:00,1.59252,1.59267,1.59237,1.59257,248500004.0
2006-10-12 05:34:00,1.5926,1.59265,1.59243,1.59258,316800000.0
2006-10-12 05:35:00,1.59216,1.59237,1.59194,1.592,384300001.0
2006-10-12 05:36:00,1.59187,1.59257,1.59187,1.59255,296000002.0
2006-10-12 05:37:00,1.59231,1.59254,1.59204,1.5923,274799998.0
2006-10-12 05:38:00,1.59256,1.59263,1.59238,1.59245,147299999.0
2006-10-12 05:39:00,1.5925,1.59273,1.5924,1.59252,317600002.0
2006-10-12 05:40:00,1.59262,1.59272,1.59243,1.59256,333700000.0
2006-10-12 05:41:00,1.59265,1.59278,1.59253,1.59272,259100000.0
2006-10-12 05:42:00,1.5927,1.5927,1.59246,1.59255,228800002.0
2006-10-12 05:43:00,1.59246,1.59274,1.59246,1.59267,319800001.0
2006-10-12 05:44:00,1.59266,1.59275,1.59254,1.59265,73400002.0
2006-10-12 05:45:00,1.59273,1.5928,1.59257,1.5926,365999999.0
2006-10-12 05:46:00,1.59264,1.59282,1.59258,1.59266,255600000.0
2006-10-12 05:47:00,1.59248,1.59263,1.59214,1.59222,395099999.0
2006-10-12 05:48:00,1.5927,1.59279,1.59256,1.59267,547100001.0
2006-10-12 05:49:00,1.59259,1.59278,1.59246,1.59262,313499996.0
2006-10-12 05:50:00,1.59273,1.59273,1.59249,1.59251,368699995.0
2006-10-12 05:51:00,1.59241,1.59254,1.59195,1.59238,419700001.0
2006-10-12 05:52:00,1.59245,1.59268,1.59245,1.59255,421899999.0
2006-10-12 05:53:00,1.59228,1.59256,1.59208,1.59225,444200002.0
2006-10-12 05:54:00,1.59228,1.59265,1.59225,1.59227,435899994.0
2006-10-12 05:55:00,1.59218,1.59241,1.59203,1.59203,259200001.0
2006-10-12 05:56:00,1.59266,1.59266,1.59256,1.59259,89200001.0
2006-10-12 05:57:00,1.59249,1.59265,1.59246,1.59265,194100000.0
2006-10-12 05:58:00,1.59264,1.59267,1.59246,1.5925,280600001.0
2006-10-12 05:59:00,1.59266,1.59273,1.59253,1.59268,400200001.0
2006-10-12 06:00:00,1.59258,1.59275,1.59236,1.59259,255000006.0
2006-10-12 06:01:00,1.59256,1.59265,1.59237,1.59239,375099998.0
2006-10-12 06:02:00,1.59241,1.59254,1.59238,1.59245,213400000.0
2006-10-12 06:03:00,1.59244,1.5927,1.59236,1.5926,440000005.0
2006-10-12 06:04:00,1.59244,1.59262,1.59237,1.59245,399799997.0
2006-10-12 06:05:00,1.59245,1.59268,1.59236,1.59253,318400004.0
2006-10-12 06:06:00,1.59275,1.59275,1.59254,1.5926,474000004.0
2006-10-12 06:07:00,1.59262,1.59269,1.59234,1.59234,201400002.0
2006-10-12 06:08:00,1.5924,1.59266,1.59225,1.59253,393600003.0
2006-10-12 06:09:00,1.59267,1.59272,1.59252,1.59267,396100001.0
2006-10-12 06:10:00,1.59247,1.5926,1.59234,1.59252,195099998.0
2006-10-12 06:11:00,1.59266,1.59274,1.59247,1.59253,231400002.0
2006-10-12 06:12:00,1.59221,1.59247,1.59204,1.59229,567200001.0
2006-10-12 06:13:00,1.5925,1.59262,1.5925,1.59262,87200001.0
2006-10-12 06:14:00,1.59212,1.59261,1.59204,1.5924,365300004.0
2006-10-12 06:15:00,1.59262,1.59265,1.59254,1.59259,109800002.0
2006-10-12 06:16:00,1.59251,1.59264,1.59243,1.59253,83100000.0
2006-10-12 06:17:00,1.5926,1.59265,1.5925,1.59258,159699998.0
2006-10-12 06:18:00,1.59258,1.59265,1.59244,1.5926,206099999.0
2006-10-12 06:19:00,1.59248,1.5926,1.59225,1.59237,308599997.0
2006-10-12 06:20:00,1.5925,1.5926,1.5924,1.59241,374599996.0
2006-10-12 06:21:00,1.59248,1.59262,1.59241,1.5925,121500000.0
2006-10-12 06:22:00,1.5926,1.5926,1.5923,1.5923,263599997.0
2006-10-12 06:23:00,1.59254,1.59265,1.59233,1.59245,414600000.0
2006-10-12 06:24:00,1.5925,1.59255,1.5923,1.59247,226000000.0
2006-10-12 06:25:00,1.59242,1.59258,1.59238,1.5925,275000001.0
2006-10-12 06:26:00,1.59255,1.59263,1.59235,1.59241,285500001.0
2006-10-12 06:27:00,1.59255,1.59258,1.59244,1.5925,340900004.0
2006-10-12 06:28:00,1.59252,1.59258,1.59234,1.59248,243199998.0
2006-10-12 06:29:00,1.5925,1.59257,1.59241,1.59255,200000001.0
2006-10-12 06:30:00,1.5923,1.59245,1.59213,1.59228,426799996.0
2006-10-12 06:31:00,1.59238,1.59249,1.59233,1.59242,89399999.0
2006-10-12 06:32:00,1.5924,1.59245,1.5923,1.5923,317300003.0
2006-10-12 06:33:00,1.59242,1.59254,1.59234,1.59241,136400000.0
2006-10-12 06:34:00,1.59255,1.59263,1.59243,1.59262,393999999.0
2006-10-12 06:35:00,1.59244,1.59259,1.59239,1.59247,327700002.0
2006-10-12 06:36:00,1.59245,1.59245,1.59221,1.59221,97000000.0
2006-10-12 06:37:00,1.59232,1.59253,1.59232,1.59242,144700001.0
2006-10-12 06:38:00,1.59251,1.59264,1.59241,1.59247,338800004.0
2006-10-12 06:39:00,1.59249,1.59258,1.59231,1.59245,91900000.0
2006-10-12 06:40:00,1.59258,1.59265,1.59244,1.59244,476800001.0
2006-10-12 06:41:00,1.59256,1.59265,1.59244,1.59255,59900000.0
2006-10-12 06:42:00,1.5926,1.59265,1.5925,1.5926,333699999.0
2006-10-12 06:43:00,1.59254,1.59261,1.59237,1.59251,216900000.0
2006-10-12 06:44:00,1.59188,1.59229,1.59178,1.59227,379400000.0
2006-10-12 06:45:00,1.59255,1.59261,1.5924,1.59245,250099996.0
2006-10-12 06:46:00,1.5925,1.59265,1.59241,1.59255,260000002.0
2006-10-12 06:47:00,1.5925,1.59262,1.59238,1.59246,134300000.0
2006-10-12 06:48:00,1.59216,1.59248,1.59195,1.59212,398499998.0
2006-10-12 06:49:00,1.59238,1.5925,1.59225,1.59225,211600002.0
2006-10-12 06:50:00,1.59207,1.59251,1.59188,1.59232,297399998.0
2006-10-12 06:51:00,1.5924,1.5926,1.59239,1.5925,330900004.0
2006-10-12 06:52:00,1.59216,1.59286,1.59207,1.59286,159499999.0
2006-10-12 06:53:00,1.59258,1.59262,1.59241,1.5925,226300001.0
2006-10-12 06:54:00,1.59254,1.59265,1.5924,1.59249,303200002.0
2006-10-12 06:55:00,1.59265,1.59265,1.59243,1.59254,256099996.0
2006-10-12 06:56:00,1.59247,1.59267,1.59246,1.59259,367300002.0
2006-10-12 06:57:00,1.59272,1.59282,1.59263,1.59269,242300002.0
2006-10-12 06:58:00,1.5928,1.59285,1.5928,1.59285,211600001.0
2006-10-12 06:59:00,1.59278,1.59282,1.59267,1.59267,385200002.0
2006-10-12 07:00:00,1.59252,1.59271,1.59246,1.59271,399200001.0
2006-10-12 07:01:00,1.5927,1.59275,1.59258,1.59268,160600000.0
2006-10-12 07:02:00,1.59228,1.59254,1.59223,1.59237,270299999.0
2006-10-12 07:03:00,1.59237,1.59257,1.59228,1.59243,336300003.0
2006-10-12 07:04:00,1.59244,1.59277,1.59244,1.59275,356300003.0
2006-10-12 07:05:00,1.5926,1.59275,1.59257,1.59275,235400000.0
2006-10-12 07:06:00,1.59224,1.59279,1.59224,1.59257,269899999.0
2006-10-12 07:07:00,1.5926,1.5927,1.5926,1.5927,38299999.0
2006-10-12 07:08:00,1.5925,1.59265,1.5925,1.59265,4800000.0
2006-10-12 07:09:00,1.59252,1.59261,1.59217,1.59224,329299998.0
2006-10-12 07:10:00,1.59218,1.59249,1.59195,1.59232,390299999.0
2006-10-12 07:11:00,1.59267,1.59275,1.59255,1.5926,220699997.0
2006-10-12 07:12:00,1.5927,1.59275,1.59262,1.59263,219500000.0
2006-10-12 07:13:00,1.5926,1.59272,1.59249,1.59255,264600001.0
2006-10-12 07:14:00,1.59251,1.59272,1.59251,1.59272,40700000.0
2006-10-12 07:15:00,1.59255,1.59273,1.59245,1.59267,307400001.0
2006-10-12 07:16:00,1.59253,1.59259,1.59238,1.59247,190299996.0
2006-10-12 07:17:00,1.5926,1.5926,1.5925,1.5925,182199998.0
2006-10-12 07:18:00,1.59236,1.59253,1.59192,1.59243,279499998.0
2006-10-12 07:19:00,1.59227,1.59267,1.59224,1.59234,230499999.0
2006-10-12 07:20:00,1.59226,1.59252,1.59206,1.59228,239399998.0
2006-10-12 07:21:00,1.59245,1.59265,1.59245,1.5925,158300000.0
2006-10-12 07:22:00,1.5924,1.59268,1.5924,1.59268,353399995.0
2006-10-12 07:23:00,1.5924,1.59259,1.59226,1.59245,403000000.0
2006-10-12 07:24:00,1.59258,1.59265,1.59246,1.59258,305099996.0
2006-10-12 07:25:00,1.59258,1.59263,1.59246,1.59251,247499999.0
2006-10-12 07:26:00,1.59267,1.59267,1.59237,1.59253,255600000.0
2006-10-12 07:27:00,1.59265,1.59265,1.59245,1.59254,150700001.0
2006-10-12 07:28:00,1.59251,1.59264,1.59245,1.59251,271400003.0
2006-10-12 07:29:00,1.59267,1.5928,1.59255,1.59255,480000003.0
2006-10-12 07:30:00,1.5927,1.59282,1.59261,1.59275,259500000.0
2006-10-12 07:31:00,1.5928,1.5928,1.59265,1.59277,175499996.0
2006-10-12 07:32:00,1.59267,1.59275,1.59252,1.59265,269599999.0
2006-10-12 07:33:00,1.59253,1.59273,1.59248,1.59273,309600007.0
2006-10-12 07:34:00,1.5926,1.59275,1.59253,1.5927,318000000.0
2006-10-12 07:35:00,1.59266,1.59273,1.59254,1.59266,275699997.0
2006-10-12 07:36:00,1.59262,1.59275,1.59262,1.59275,80700002.0
2006-10-12 07:37:00,1.59255,1.59269,1.59245,1.59253,350399997.0
2006-10-12 07:38:00,1.59244,1.59275,1.59244,1.59261,246100001.0
2006-10-12 07:39:00,1.59277,1.59277,1.59257,1.59269,308100008.0
2006-10-12 07:40:00,1.59265,1.59271,1.59251,1.59264,205400002.0
2006-10-12 07:41:00,1.59264,1.59269,1.59246,1.59264,267300005.0
2006-10-12 07:42:00,1.59203,1.5927,1.59203,1.5927,235999999.0
2006-10-12 07:43:00,1.59255,1.59275,1.5925,1.59267,249300000.0
2006-10-12 07:44:00,1.5924,1.59258,1.5924,1.59251,210100003.0
2006-10-12 07:45:00,1.59254,1.59266,1.59248,1.59266,360999999.0
2006-10-12 07:46:00,1.59264,1.59275,1.59253,1.59257,193200008.0
2006-10-12 07:47:00,1.59254,1.59272,1.59254,1.59265,224400002.0
2006-10-12 07:48:00,1.59254,1.5927,1.59246,1.59264,423000003.0
2006-10-12 07:49:00,1.59264,1.59272,1.59256,1.59267,194200001.0
2006-10-12 07:50:00,1.59253,1.59263,1.59252,1.59262,132100000.0
2006-10-12 07:51:00,1.59268,1.59277,1.5925,1.5925,368200007.0
2006-10-12 07:52:00,1.59268,1.59276,1.59257,1.5927,392600005.0
2006-10-12 07:53:00,1.59247,1.59285,1.59226,1.59267,316800002.0
2006-10-12 07:54:00,1.59239,1.59277,1.59239,1.59277,226999998.0
2006-10-12 07:55:00,1.5926,1.5927,1.5926,1.5927,90200001.0
2006-10-12 07:56:00,1.59277,1.59283,1.59248,1.59268,296199997.0
2006-10-12 07:57:00,1.5926,1.59265,1.5926,1.59265,70300003.0
2006-10-12 07:58:00,1.59261,1.59264,1.59248,1.59248,225300003.0
2006-10-12 07:59:00,1.59277,1.59279,1.59259,1.59259,274099999.0
2006-10-12 08:00:00,1.59265,1.59274,1.59247,1.59257,368899997.0
2006-10-12 08:01:00,1.59265,1.59281,1.59263,1.59277,384099997.0
2006-10-12 08:02:00,1.59279,1.5928,1.59255,1.59256,158799998.0
2006-10-12 08:03:00,1.59255,1.59267,1.5924,1.59254,152600003.0
2006-10-12 08:04:00,1.59271,1.59283,1.59259,1.59275,300799997.0
2006-10-12 08:05:00,1.59277,1.59281,1.59257,1.59264,328899999.0
2006-10-12 08:06:00,1.59252,1.59276,1.59235,1.59252,309999998.0
2006-10-12 08:07:00,1.59249,1.59265,1.5924,1.59265,368200000.0
2006-10-12 08:08:00,1.59251,1.59261,1.59228,1.59239,322399997.0
2006-10-12 08:09:00,1.59231,1.5924,1.59215,1.59228,284500000.0
2006-10-12 08:10:00,1.59211,1.5925,1.59211,1.59225,168099998.0
2006-10-12 08:11:00,1.5923,1.59256,1.59218,1.59247,158000002.0
2006-10-12 08:12:00,1.59264,1.59264,1.59237,1.59248,117299999.0
2006-10-12 08:13:00,1.5924,1.59268,1.5924,1.5926,348199994.0
2006-10-12 08:14:00,1.59248,1.59264,1.59235,1.59247,409200001.0
2006-10-12 08:15:00,1.59251,1.59258,1.59239,1.59258,256000005.0
2006-10-12 08:16:00,1.59242,1.59255,1.59222,1.59226,298099995.0
2006-10-12 08:17:00,1.59215,1.59236,1.59215,1.59223,300700004.0
2006-10-12 08:18:00,1.59235,1.59243,1.59216,1.59231,191700001.0
2006-10-12 08:19:00,1.59237,1.59253,1.59233,1.5925,404300009.0
2006-10-12 08:20:00,1.59247,1.59247,1.59219,1.59223,344400000.0
2006-10-12 08:21:00,1.59213,1.59249,1.59213,1.59248,288300001.0
2006-10-12 08:22:00,1.592,1.59233,1.59179,1.592,344900000.0
2006-10-12 08:23:00,1.59216,1.59245,1.59216,1.59224,259000001.0
2006-10-12 08:24:00,1.59227,1.59243,1.5921,1.5921,137300003.0
2006-10-12 08:25:00,1.59231,1.59243,1.59221,1.59229,148100001.0
2006-10-12 08:26:00,1.59257,1.59257,1.59236,1.59237,156700002.0
2006-10-12 08:27:00,1.59245,1.59259,1.59228,1.59242,276500001.0
2006-10-12 08:28:00,1.59237,1.59256,1.59231,1.59241,188199999.0
2006-10-12 08:29:00,1.59233,1.59249,1.5923,1.5923,276500002.0
2006-10-12 08:30:00,1.59238,1.59247,1.59231,1.59239,30200000.0
2006-10-12 08:31:00,1.59239,1.59263,1.5923,1.59245,378000003.0
2006-10-12 08:32:00,1.59242,1.59264,1.59239,1.59247,416600004.0
2006-10-12 08:33:00,1.59258,1.59258,1.59233,1.59238,309199996.0
2006-10-12 08:34:00,1.59247,1.59249,1.59235,1.59237,205199999.0
2006-10-12 08:35:00,1.59245,1.59252,1.59229,1.59235,280299998.0
2006-10-12 08:36:00,1.5924,1.59246,1.59221,1.59232,357500004.0
2006-10-12 08:37:00,1.59227,1.59237,1.59216,1.59233,230099997.0
2006-10-12 08:38:00,1.59219,1.59232,1.59207,1.59215,291600002.0
2006-10-12 08:39:00,1.59233,1.59233,1.59205,1.59222,247800004.0
2006-10-12 08:40:00,1.59219,1.59229,1.59206,1.5922,183000000.0
2006-10-12 08:41:00,1.59226,1.59234,1.59209,1.59229,289400003.0
2006-10-12 08:42:00,1.59232,1.5924,1.59215,1.59227,443900007.0
2006-10-12 08:43:00,1.5923,1.59238,1.59222,1.59224,167000000.0
2006-10-12 08:44:00,1.59228,1.5924,1.5921,1.59227,283000001.0
2006-10-12 08:45:00,1.59228,1.59242,1.59209,1.59242,224099999.0
2006-10-12 08:46:00,1.5923,1.59242,1.59219,1.59238,178099997.0
2006-10-12 08:47:00,1.59234,1.59255,1.59232,1.59249,407100000.0
2006-10-12 08:48:00,1.59238,1.59253,1.59225,1.59248,237500001.0
2006-10-12 08:49:00,1.59215,1.59227,1.59184,1.59205,304699996.0
2006-10-12 08:50:00,1.59227,1.59245,1.59221,1.59245,193399997.0
2006-10-12 08:51:00,1.59245,1.59255,1.59231,1.59255,473200005.0
2006-10-12 08:52:00,1.59252,1.59257,1.59235,1.59242,235999997.0
2006-10-12 08:53:00,1.59258,1.59258,1.59238,1.59247,216500000.0
2006-10-12 08:54:00,1.59246,1.5926,1.59234,1.59242,220299994.0
2006-10-12 08:55:00,1.59253,1.59253,1.59222,1.59235,194599999.0
2006-10-12 08:56:00,1.59252,1.59252,1.59232,1.59244,220800002.0
2006-10-12 08:57:00,1.59234,1.5925,1.5923,1.59236,307600000.0
2006-10-12 08:58:00,1.59242,1.59254,1.59225,1.5925,301400004.0
2006-10-12 08:59:00,1.5925,1.59255,1.59242,1.59248,39400000.0
2006-10-12 09:00:00,1.59235,1.59255,1.59235,1.59255,193600003.0
2006-10-12 09:01:00,1.59203,1.59245,1.59188,1.59245,344999998.0
2006-10-12 09:02:00,1.59241,1.59255,1.59241,1.59255,201299998.0
2006-10-12 09:03:00,1.59253,1.59262,1.59239,1.59257,601700009.0
2006-10-12 09:04:00,1.5925,1.5926,1.59236,1.59244,240000002.0
2006-10-12 09:05:00,1.59223,1.59251,1.59221,1.59242,303499999.0
2006-10-12 09:06:00,1.5924,1.59251,1.59233,1.59251,191800000.0
2006-10-12 09:07:00,1.59237,1.59249,1.59221,1.59229,122100001.0
2006-10-12 09:08:00,1.59222,1.59252,1.59222,1.59231,223099998.0
2006-10-12 09:09:00,1.59229,1.59241,1.59201,1.59226,246699998.0
2006-10-12 09:10:00,1.59228,1.59248,1.59221,1.59248,199800000.0
2006-10-12 09:11:00,1.59258,1.59266,1.59233,1.59233,199200001.0
2006-10-12 09:12:00,1.59237,1.59256,1.59233,1.5924,349100003.0
2006-10-12 09:13:00,1.59265,1.5929,1.5926,1.59271,300400004.0
2006-10-12 09:14:00,1.59272,1.59284,1.59256,1.5927,341800002.0
2006-10-12 09:15:00,1.59265,1.5929,1.59265,1.59281,337199999.0
2006-10-12 09:16:00,1.59267,1.59279,1.59267,1.59279,81900000.0
2006-10-12 09:17:00,1.59278,1.59282,1.59256,1.59263,290199996.0
2006-10-12 09:18:00,1.59277,1.59285,1.59261,1.59277,315500002.0
2006-10-12 09:19:00,1.59261,1.59281,1.59257,1.59276,329600004.0
2006-10-12 09:20:00,1.5928,1.59282,1.59253,1.59266,295399996.0
2006-10-12 09:21:00,1.5926,1.59285,1.5926,1.59264,233199999.0
2006-10-12 09:22:00,1.59272,1.59275,1.59264,1.5927,153799996.0
2006-10-12 09:23:00,1.59259,1.59273,1.59255,1.59262,265200000.0
2006-10-12 09:24:00,1.59253,1.59273,1.59249,1.59273,449800000.0
2006-10-12 09:25:00,1.59254,1.5928,1.5925,1.59251,333899997.0
2006-10-12 09:26:00,1.59263,1.59272,1.59247,1.5925,303499994.0
2006-10-12 09:27:00,1.59253,1.59276,1.59241,1.59276,355999999.0
2006-10-12 09:28:00,1.59265,1.59273,1.59242,1.59255,335400000.0
2006-10-12 09:29:00,1.59252,1.59268,1.59251,1.59268,104499999.0
2006-10-12 09:30:00,1.59253,1.59265,1.59247,1.59265,246200002.0
2006-10-12 09:31:00,1.5926,1.5927,1.59248,1.59248,170799997.0
2006-10-12 09:32:00,1.59263,1.5927,1.59247,1.59247,427500001.0
2006-10-12 09:33:00,1.59257,1.59265,1.59242,1.59258,282199998.0
2006-10-12 09:34:00,1.59264,1.59267,1.59253,1.59255,112400001.0
2006-10-12 09:35:00,1.59268,1.59287,1.59257,1.59278,291700001.0
2006-10-12 09:36:00,1.59275,1.59302,1.59275,1.59289,273900001.0
2006-10-12 09:37:00,1.59276,1.59295,1.59265,1.59291,385500000.0
2006-10-12 09:38:00,1.59291,1.59302,1.59266,1.5929,250300003.0
2006-10-12 09:39:00,1.59285,1.59291,1.59268,1.59268,309999996.0
2006-10-12 09:40:00,1.59267,1.59272,1.59253,1.59272,329500001.0
2006-10-12 09:41:00,1.59272,1.5928,1.59261,1.59272,384600001.0
2006-10-12 09:42:00,1.59279,1.59279,1.5926,1.5926,197199995.0
2006-10-12 09:43:00,1.59269,1.59283,1.59255,1.59282,169199998.0
2006-10-12 09:44:00,1.59266,1.59278,1.59252,1.5927,193199998.0
2006-10-12 09:45:00,1.5927,1.59289,1.59268,1.59281,247999996.0
2006-10-12 09:46:00,1.59284,1.59292,1.59284,1.59292,103899997.0
2006-10-12 09:47:00,1.5928,1.59295,1.59278,1.5929,239100000.0
2006-10-12 09:48:00,1.59283,1.59301,1.59281,1.593,486100002.0
2006-10-12 09:49:00,1.59293,1.59299,1.59287,1.59293,223800002.0
2006-10-12 09:50:00,1.59295,1.59303,1.59276,1.59297,209900002.0
2006-10-12 09:51:00,1.59288,1.59295,1.5928,1.5929,189599998.0
2006-10-12 09:52:00,1.59291,1.59296,1.5928,1.59284,78300001.0
2006-10-12 09:53:00,1.59292,1.593,1.59267,1.59292,301000001.0
2006-10-12 09:54:00,1.59297,1.59304,1.59287,1.59287,348799999.0
2006-10-12 09:55:00,1.5928,1.59301,1.59262,1.59301,176700000.0
2006-10-12 09:56:00,1.59281,1.59297,1.59281,1.59297,199800001.0
2006-10-12 09:57:00,1.59301,1.59312,1.59294,1.59309,245799999.0
2006-10-12 09:58:00,1.59324,1.59353,1.59322,1.59344,407600004.0
2006-10-12 09:59:00,1.59347,1.59361,1.5934,1.59344,282000004.0
2006-10-12 10:00:00,1.59332,1.59346,1.59323,1.59337,222100002.0
2006-10-12 10:01:00,1.59341,1.59341,1.59319,1.59328,459500007.0
2006-10-12 10:02:00,1.5931,1.59331,1.59305,1.59323,334299999.0
2006-10-12 10:03:00,1.59322,1.59332,1.59312,1.59318,277900001.0
2006-10-12 10:04:00,1.59318,1.59331,1.59307,1.59317,275100009.0
2006-10-12 10:05:00,1.593,1.59317,1.59296,1.59302,394799998.0
2006-10-12 10:06:00,1.59313,1.59318,1.59297,1.59297,269899999.0
2006-10-12 10:07:00,1.59313,1.59314,1.59297,1.593,389900000.0
2006-10-12 10:08:00,1.59301,1.59318,1.59285,1.5931,419200004.0
2006-10-12 10:09:00,1.593,1.59324,1.593,1.59315,325699997.0
2006-10-12 10:10:00,1.59301,1.59311,1.59293,1.59308,145500002.0
2006-10-12 10:11:00,1.59295,1.59323,1.59295,1.59315,286300002.0
2006-10-12 10:12:00,1.59312,1.59324,1.59294,1.59294,285100000.0
2006-10-12 10:13:00,1.59308,1.59315,1.59302,1.5931,42900000.0
2006-10-12 10:14:00,1.5931,1.59322,1.59301,1.59318,279600001.0
2006-10-12 10:15:00,1.59302,1.59318,1.59299,1.59308,300400002.0
2006-10-12 10:16:00,1.59294,1.59306,1.59264,1.59271,477600003.0
2006-10-12 10:17:00,1.59261,1.59277,1.59251,1.59262,372199998.0
2006-10-12 10:18:00,1.59261,1.59268,1.5924,1.59255,231900003.0
2006-10-12 10:19:00,1.59254,1.59275,1.59249,1.59262,333900002.0
2006-10-12 10:20:00,1.59255,1.59266,1.59242,1.59252,325799999.0
2006-10-12 10:21:00,1.59248,1.59256,1.59228,1.59235,322699999.0
2006-10-12 10:22:00,1.59244,1.59259,1.59242,1.59245,341099999.0
2006-10-12 10:23:00,1.59242,1.59252,1.59226,1.59252,299500002.0
2006-10-12 10:24:00,1.59257,1.59268,1.59238,1.59258,281900000.0
2006-10-12 10:25:00,1.59275,1.59275,1.59226,1.59226,340300002.0
2006-10-12 10:26:00,1.59249,1.59257,1.5924,1.59257,292399996.0
2006-10-12 10:27:00,1.59259,1.59263,1.59242,1.59252,167100000.0
2006-10-12 10:28:00,1.59257,1.5927,1.59254,1.5927,223700000.0
2006-10-12 10:29:00,1.59265,1.59265,1.5924,1.5924,45599999.0
2006-10-12 10:30:00,1.59212,1.59234,1.59201,1.59228,324199997.0
2006-10-12 10:31:00,1.59218,1.59241,1.59218,1.59238,495999999.0
2006-10-12 10:32:00,1.5924,1.59245,1.59221,1.59221,257299998.0
2006-10-12 10:33:00,1.59231,1.59248,1.59221,1.5924,131799999.0
2006-10-12 10:34:00,1.59248,1.59251,1.5923,1.5923,191400002.0
2006-10-12 10:35:00,1.5924,1.59248,1.59221,1.59221,476200006.0
2006-10-12 10:36:00,1.59243,1.59257,1.59237,1.59249,181500000.0
2006-10-12 10:37:00,1.59253,1.59261,1.59239,1.59251,382499998.0
2006-10-12 10:38:00,1.59239,1.59257,1.59236,1.5925,258599999.0
2006-10-12 10:39:00,1.59248,1.59268,1.59248,1.59265,287599994.0
2006-10-12 10:40:00,1.59257,1.59267,1.59244,1.59253,241399997.0
2006-10-12 10:41:00,1.59245,1.59248,1.59191,1.59209,371700001.0
2006-10-12 10:42:00,1.59233,1.59258,1.59233,1.59258,163600001.0
2006-10-12 10:43:00,1.59262,1.59262,1.59206,1.5924,303700003.0
2006-10-12 10:44:00,1.59249,1.59257,1.59183,1.59231,319900006.0
2006-10-12 10:45:00,1.59248,1.59252,1.59244,1.59246,39200000.0
2006-10-12 10:46:00,1.5923,1.59261,1.59228,1.59247,230500001.0
2006-10-12 10:47:00,1.59263,1.5927,1.59249,1.59255,294700004.0
2006-10-12 10:48:00,1.59247,1.59259,1.59247,1.59259,51200000.0
2006-10-12 10:49:00,1.59242,1.5926,1.59241,1.59251,385799999.0
2006-10-12 10:50:00,1.59235,1.59259,1.59235,1.59235,217100002.0
2006-10-12 10:51:00,1.5922,1.59252,1.5922,1.59252,468200002.0
2006-10-12 10:52:00,1.59235,1.59246,1.5922,1.59239,127800000.0
2006-10-12 10:53:00,1.59234,1.59245,1.59229,1.59245,196700001.0
2006-10-12 10:54:00,1.5923,1.59245,1.59225,1.59235,310599998.0
2006-10-12 10:55:00,1.59221,1.59259,1.59221,1.59249,349999998.0
2006-10-12 10:56:00,1.59251,1.59262,1.59235,1.59246,241700001.0
2006-10-12 10:57:00,1.59243,1.59263,1.59242,1.59257,263700001.0
2006-10-12 10:58:00,1.59252,1.59258,1.59246,1.59247,277300003.0
2006-10-12 10:59:00,1.59246,1.5926,1.59234,1.59243,238099998.0
2006-10-12 11:00:00,1.59247,1.59255,1.59233,1.59233,214999999.0
2006-10-12 11:01:00,1.59245,1.5926,1.59232,1.5926,119400000.0
2006-10-12 11:02:00,1.59265,1.59265,1.59251,1.59251,100600000.0
2006-10-12 11:03:00,1.59255,1.59269,1.5925,1.5926,186699997.0
2006-10-12 11:04:00,1.59238,1.59265,1.59226,1.59245,311399997.0
2006-10-12 11:05:00,1.59259,1.59266,1.59247,1.59258,319200001.0
2006-10-12 11:06:00,1.59248,1.59269,1.5924,1.59265,415200003.0
2006-10-12 11:07:00,1.59263,1.59263,1.59247,1.59261,256300000.0
2006-10-12 11:08:00,1.59247,1.59266,1.59243,1.59266,278799997.0
2006-10-12 11:09:00,1.59272,1.59281,1.59261,1.59273,210200000.0
2006-10-12 11:10:00,1.5927,1.59286,1.59267,1.59278,244899998.0
2006-10-12 11:11:00,1.59268,1.59281,1.59257,1.59274,263800000.0
2006-10-12 11:12:00,1.59259,1.59278,1.59254,1.5926,315699998.0
2006-10-12 11:13:00,1.59264,1.5927,1.59239,1.59261,254899998.0
2006-10-12 11:14:00,1.59272,1.5928,1.59258,1.59268,451399999.0
2006-10-12 11:15:00,1.59258,1.59288,1.59242,1.59276,331000002.0
2006-10-12 11:16:00,1.59274,1.59291,1.59273,1.59273,241200003.0
2006-10-12 11:17:00,1.59278,1.59285,1.59263,1.59271,287900000.0
2006-10-12 11:18:00,1.59282,1.59287,1.59266,1.59287,309600001.0
2006-10-12 11:19:00,1.59277,1.59286,1.59266,1.59277,264100006.0
2006-10-12 11:20:00,1.59278,1.59284,1.59264,1.59267,462599998.0
2006-10-12 11:21:00,1.5928,1.59293,1.59277,1.59293,311300000.0
2006-10-12 11:22:00,1.59268,1.59288,1.59261,1.59275,224299997.0
2006-10-12 11:23:00,1.59273,1.59282,1.59261,1.59261,176699999.0
2006-10-12 11:24:00,1.59257,1.59281,1.59257,1.59277,264700000.0
2006-10-12 11:25:00,1.59267,1.59285,1.5925,1.59285,341500007.0
2006-10-12 11:26:00,1.5928,1.59285,1.5927,1.59279,253999998.0
2006-10-12 11:27:00,1.59268,1.59283,1.59267,1.59283,180600001.0
2006-10-12 11:28:00,1.59285,1.59289,1.59265,1.5927,382899999.0
2006-10-12 11:29:00,1.59282,1.59288,1.59267,1.59267,259000000.0
2006-10-12 11:30:00,1.59265,1.59285,1.59261,1.59277,278400003.0
2006-10-12 11:31:00,1.59271,1.59284,1.59269,1.5928,294200000.0
2006-10-12 11:32:00,1.5928,1.59293,1.59274,1.59286,435400001.0
2006-10-12 11:33:00,1.59286,1.59293,1.59276,1.5928,304700003.0
2006-10-12 11:34:00,1.59275,1.59284,1.59262,1.5927,425899999.0
2006-10-12 11:35:00,1.59269,1.59285,1.59263,1.5928,143099999.0
2006-10-12 11:36:00,1.59277,1.59285,1.59264,1.5928,220700003.0
2006-10-12 11:37:00,1.5926,1.59274,1.59258,1.59274,332399998.0
2006-10-12 11:38:00,1.59273,1.59282,1.59264,1.59282,198899999.0
2006-10-12 11:39:00,1.59278,1.5928,1.59264,1.59269,203100000.0
2006-10-12 11:40:00,1.59265,1.59282,1.5925,1.59274,274000000.0
2006-10-12 11:41:00,1.59267,1.59283,1.59252,1.59283,445499997.0
2006-10-12 11:42:00,1.59277,1.59287,1.59262,1.59278,308700001.0
2006-10-12 11:43:00,1.59264,1.59283,1.59258,1.59278,255900002.0
2006-10-12 11:44:00,1.5928,1.59285,1.59265,1.5927,230599997.0
2006-10-12 11:45:00,1.5928,1.59288,1.59266,1.5927,461700001.0
2006-10-12 11:46:00,1.5928,1.59288,1.59271,1.59271,258800003.0
2006-10-12 11:47:00,1.59246,1.5928,1.59236,1.59276,532299997.0
2006-10-12 11:48:00,1.59264,1.5929,1.59263,1.59272,315399995.0
2006-10-12 11:49:00,1.59278,1.59292,1.59265,1.59281,395399999.0
2006-10-12 11:50:00,1.59289,1.59291,1.59275,1.59282,275400001.0
2006-10-12 11:51:00,1.59291,1.59301,1.59276,1.59289,355400002.0
2006-10-12 11:52:00,1.59281,1.59307,1.59281,1.59305,299399999.0
2006-10-12 11:53:00,1.59295,1.5931,1.59288,1.5931,309500000.0
2006-10-12 11:54:00,1.59311,1.59318,1.59297,1.59313,348399997.0
2006-10-12 11:55:00,1.59299,1.59346,1.59299,1.5934,271900002.0
2006-10-12 11:56:00,1.59324,1.59351,1.59322,1.59351,252800003.0
2006-10-12 11:57:00,1.59349,1.59359,1.59336,1.59351,248600005.0
2006-10-12 11:58:00,1.59361,1.59367,1.59345,1.59345,285299997.0
2006-10-12 11:59:00,1.59351,1.5936,1.5933,1.59336,183500000.0
2006-10-12 12:00:00,1.59355,1.59366,1.59349,1.59349,320199997.0
2006-10-12 12:01:00,1.59343,1.59372,1.59343,1.59359,262699996.0
2006-10-12 12:02:00,1.59351,1.59373,1.59349,1.5937,506900003.0
2006-10-12 12:03:00,1.59369,1.59383,1.59349,1.59375,268300002.0
2006-10-12 12:04:00,1.59378,1.59378,1.59351,1.59372,211600000.0
2006-10-12 12:05:00,1.5937,1.59388,1.59361,1.5937,267299998.0
2006-10-12 12:06:00,1.59377,1.59377,1.59343,1.59354,191600001.0
2006-10-12 12:07:00,1.59356,1.59373,1.59351,1.59364,270199999.0
2006-10-12 12:08:00,1.59364,1.59373,1.59349,1.59359,415799997.0
2006-10-12 12:09:00,1.5936,1.5937,1.59352,1.59352,227900000.0
2006-10-12 12:10:00,1.59355,1.59364,1.59332,1.5935,225200001.0
2006-10-12 12:11:00,1.59342,1.59358,1.59328,1.59358,306900001.0
2006-10-12 12:12:00,1.59358,1.59358,1.59338,1.59338,365999999.0
2006-10-12 12:13:00,1.59333,1.59353,1.5933,1.59353,129200002.0
2006-10-12 12:14:00,1.59345,1.59352,1.59337,1.59348,152500001.0
2006-10-12 12:15:00,1.59347,1.59355,1.59334,1.59355,305400008.0
2006-10-12 12:16:00,1.59327,1.59351,1.59327,1.59347,155899997.0
2006-10-12 12:17:00,1.5931,1.59339,1.59297,1.59304,260999999.0
2006-10-12 12:18:00,1.59347,1.59348,1.59333,1.59333,241700001.0
2006-10-12 12:19:00,1.59336,1.59353,1.59336,1.59341,275599999.0
2006-10-12 12:20:00,1.59347,1.59347,1.59327,1.59327,82400000.0
2006-10-12 12:21:00,1.59335,1.59345,1.59325,1.59332,337100001.0
2006-10-12 12:22:00,1.5934,1.59353,1.59324,1.59344,245900003.0
2006-10-12 12:23:00,1.59338,1.5935,1.59323,1.5934,203700004.0
2006-10-12 12:24:00,1.5935,1.59355,1.5934,1.59348,226799999.0
2006-10-12 12:25:00,1.59347,1.59354,1.59324,1.5933,393200002.0
2006-10-12 12:26:00,1.59336,1.5935,1.59327,1.59337,201300003.0
2006-10-12 12:27:00,1.59348,1.59348,1.59323,1.5933,248599998.0
2006-10-12 12:28:00,1.59328,1.59349,1.5931,1.59339,249499999.0
2006-10-12 12:29:00,1.59334,1.59347,1.59322,1.59335,334700003.0
2006-10-12 12:30:00,1.59338,1.59347,1.59324,1.59329,234000000.0
2006-10-12 12:31:00,1.59337,1.59345,1.59323,1.59345,261400001.0
2006-10-12 12:32:00,1.59345,1.59345,1.5932,1.59326,290099998.0
2006-10-12 12:33:00,1.59328,1.59341,1.59321,1.59337,329800000.0
2006-10-12 12:34:00,1.59341,1.5935,1.59331,1.5934,436800006.0
2006-10-12 12:35:00,1.59343,1.59349,1.59326,1.5933,304899998.0
2006-10-12 12:36:00,1.59327,1.59338,1.59317,1.59329,71100002.0
2006-10-12 12:37:00,1.59328,1.59329,1.59314,1.59327,367299999.0
2006-10-12 12:38:00,1.59304,1.59318,1.59299,1.5931,281400001.0
2006-10-12 12:39:00,1.59286,1.59303,1.5928,1.593,210600002.0
2006-10-12 12:40:00,1.59294,1.59306,1.59276,1.59305,269199996.0
2006-10-12 12:41:00,1.59291,1.59325,1.59291,1.59298,480999999.0
2006-10-12 12:42:00,1.59315,1.59323,1.59302,1.59323,354900001.0
2006-10-12 12:43:00,1.59312,1.59333,1.59304,1.59333,330000000.0
2006-10-12 12:44:00,1.59336,1.59336,1.59294,1.59316,210400001.0
2006-10-12 12:45:00,1.59319,1.59339,1.59319,1.59333,152200001.0
2006-10-12 12:46:00,1.59318,1.59332,1.593,1.59317,208400001.0
2006-10-12 12:47:00,1.59297,1.59315,1.59292,1.59307,353300000.0
2006-10-12 12:48:00,1.59304,1.59324,1.59294,1.59316,460999999.0
2006-10-12 12:49:00,1.59317,1.5933,1.59297,1.59322,299700002.0
2006-10-12 12:50:00,1.59324,1.59336,1.59315,1.59318,220799999.0
2006-10-12 12:51:00,1.59333,1.59341,1.59321,1.59325,271699998.0
2006-10-12 12:52:00,1.59317,1.59341,1.59292,1.59315,448200004.0
2006-10-12 12:53:00,1.5932,1.59333,1.59296,1.59324,293799996.0
2006-10-12 12:54:00,1.5933,1.59335,1.59321,1.59324,203000003.0
2006-10-12 12:55:00,1.59323,1.59329,1.59311,1.59324,304800001.0
2006-10-12 12:56:00,1.59306,1.59334,1.59306,1.59318,437600002.0
2006-10-12 12:57:00,1.59308,1.59315,1.59296,1.59309,311699999.0
2006-10-12 12:58:00,1.59309,1.59336,1.59309,1.59325,229099998.0
2006-10-12 12:59:00,1.59311,1.59333,1.59311,1.59326,263600003.0
2006-10-12 13:00:00,1.59325,1.59331,1.59312,1.59314,278900002.0
2006-10-12 13:01:00,1.59314,1.59331,1.59314,1.59318,298800006.0
2006-10-12 13:02:00,1.59327,1.59328,1.59303,1.59303,110499999.0
2006-10-12 13:03:00,1.59332,1.59332,1.59308,1.59315,271599997.0
2006-10-12 13:04:00,1.59302,1.59325,1.593,1.59324,350899999.0
2006-10-12 13:05:00,1.59331,1.59331,1.59305,1.59318,365600003.0
2006-10-12 13:06:00,1.59316,1.59327,1.59297,1.59311,251600002.0
2006-10-12 13:07:00,1.5932,1.59326,1.59299,1.59299,356700002.0
2006-10-12 13:08:00,1.59303,1.59321,1.59296,1.59307,262600001.0
2006-10-12 13:09:00,1.59314,1.59322,1.59307,1.59307,229200001.0
2006-10-12 13:10:00,1.59316,1.59326,1.59304,1.59317,294300002.0
2006-10-12 13:11:00,1.59312,1.59318,1.59304,1.59315,87100000.0
2006-10-12 13:12:00,1.59304,1.59318,1.59289,1.59305,189899998.0
2006-10-12 13:13:00,1.59299,1.5932,1.59299,1.59305,344999999.0
2006-10-12 13:14:00,1.59314,1.59318,1.59297,1.59306,175000000.0
2006-10-12 13:15:00,1.59315,1.59325,1.59307,1.5931,165300000.0
2006-10-12 13:16:00,1.59309,1.59321,1.59294,1.59309,167300000.0
2006-10-12 13:17:00,1.59302,1.59321,1.59298,1.59306,391499996.0
2006-10-12 13:18:00,1.59288,1.59319,1.59288,1.59305,304999998.0
2006-10-12 13:19:00,1.59316,1.59319,1.5929,1.59295,473799999.0
2006-10-12 13:20:00,1.59314,1.5932,1.59305,1.59315,181699999.0
2006-10-12 13:21:00,1.5932,1.59322,1.59302,1.59308,363700004.0
2006-10-12 13:22:00,1.59317,1.59323,1.59307,1.5931,334700002.0
2006-10-12 13:23:00,1.59304,1.59312,1.59283,1.593,201799999.0
2006-10-12 13:24:00,1.59293,1.59314,1.5929,1.59312,243499999.0
2006-10-12 13:25:00,1.59312,1.59312,1.59278,1.59308,318000002.0
2006-10-12 13:26:00,1.59298,1.59312,1.59282,1.593,326999999.0
2006-10-12 13:27:00,1.59304,1.59311,1.59291,1.59296,228999999.0
2006-10-12 13:28:00,1.59305,1.59315,1.59292,1.59305,210300002.0
2006-10-12 13:29:00,1.59281,1.59308,1.59279,1.59292,261999998.0
2006-10-12 13:30:00,1.59287,1.59315,1.59287,1.59315,354000003.0
2006-10-12 13:31:00,1.59303,1.59307,1.59283,1.59294,271500003.0
2006-10-12 13:32:00,1.59295,1.59309,1.59288,1.59302,285900000.0
2006-10-12 13:33:00,1.59299,1.59316,1.59289,1.59303,189300000.0
2006-10-12 13:34:00,1.59315,1.59325,1.59298,1.59325,301500002.0
2006-10-12 13:35:00,1.59313,1.59326,1.59303,1.59316,312499997.0
2006-10-12 13:36:00,1.59314,1.59325,1.59303,1.59319,332700004.0
2006-10-12 13:37:00,1.59313,1.59341,1.59309,1.59326,248100000.0
2006-10-12 13:38:00,1.59329,1.59341,1.59329,1.59337,173299999.0
2006-10-12 13:39:00,1.59338,1.59339,1.59315,1.59315,311600003.0
2006-10-12 13:40:00,1.59323,1.59335,1.59315,1.59328,281799998.0
2006-10-12 13:41:00,1.59328,1.59351,1.59323,1.5934,273800001.0
2006-10-12 13:42:00,1.59347,1.59351,1.59332,1.59351,252600001.0
2006-10-12 13:43:00,1.59338,1.59338,1.593,1.593,220299998.0
2006-10-12 13:44:00,1.59298,1.59301,1.59277,1.59285,217300000.0
2006-10-12 13:45:00,1.5929,1.593,1.59274,1.59283,280700000.0
2006-10-12 13:46:00,1.59305,1.59305,1.59287,1.59296,333200000.0
2006-10-12 13:47:00,1.59289,1.59305,1.59274,1.59292,303600004.0
2006-10-12 13:48:00,1.59291,1.59305,1.59276,1.593,608499997.0
2006-10-12 13:49:00,1.59308,1.59313,1.59298,1.59298,270500002.0
2006-10-12 13:50:00,1.59299,1.59302,1.59282,1.59286,244900000.0
2006-10-12 13:51:00,1.59279,1.59301,1.59279,1.59292,173800003.0
2006-10-12 13:52:00,1.5929,1.593,1.5929,1.593,131000000.0
2006-10-12 13:53:00,1.59308,1.59313,1.59293,1.59293,177699999.0
2006-10-12 13:54:00,1.59306,1.59315,1.59289,1.59315,411100003.0
2006-10-12 13:55:00,1.59315,1.59315,1.59294,1.59299,493499993.0
2006-10-12 13:56:00,1.59299,1.5931,1.59278,1.593,299099996.0
2006-10-12 13:57:00,1.5929,1.5931,1.5929,1.59305,294399997.0
2006-10-12 13:58:00,1.59307,1.59309,1.59292,1.59298,226499996.0
2006-10-12 13:59:00,1.59284,1.59321,1.59284,1.59321,308500001.0
2006-10-12 14:00:00,1.59319,1.59332,1.5931,1.5931,335699998.0
2006-10-12 14:01:00,1.59303,1.59329,1.59303,1.59317,342700000.0
2006-10-12 14:02:00,1.59322,1.5933,1.59307,1.59316,425000002.0
2006-10-12 14:03:00,1.59269,1.59314,1.59269,1.59309,264600000.0
2006-10-12 14:04:00,1.59306,1.59323,1.59299,1.59304,148500002.0
2006-10-12 14:05:00,1.59313,1.59318,1.59312,1.59317,95400000.0
2006-10-12 14:06:00,1.59313,1.59317,1.59292,1.59301,251799998.0
2006-10-12 14:07:00,1.59301,1.59312,1.59296,1.59303,243800001.0
2006-10-12 14:08:00,1.59291,1.59311,1.59291,1.59304,295799998.0
2006-10-12 14:09:00,1.59306,1.59312,1.59284,1.59284,499099998.0
2006-10-12 14:10:00,1.59291,1.59306,1.59287,1.59303,326800001.0
2006-10-12 14:11:00,1.59308,1.59317,1.59299,1.59299,246200004.0
2006-10-12 14:12:00,1.59296,1.59324,1.59296,1.59318,213599997.0
2006-10-12 14:13:00,1.59319,1.59326,1.59297,1.5932,258900004.0
2006-10-12 14:14:00,1.59308,1.59315,1.59293,1.59307,307500003.0
2006-10-12 14:15:00,1.59312,1.59313,1.59302,1.59303,102200001.0
2006-10-12 14:16:00,1.59274,1.59346,1.59273,1.59325,432199998.0
2006-10-12 14:17:00,1.59305,1.59325,1.59273,1.59303,376400002.0
2006-10-12 14:18:00,1.59314,1.59317,1.59298,1.59302,354899998.0
2006-10-12 14:19:00,1.59314,1.5932,1.59304,1.5932,336400000.0
2006-10-12 14:20:00,1.59318,1.59323,1.59285,1.59312,352099998.0
2006-10-12 14:21:00,1.59316,1.59323,1.59302,1.59313,220500000.0
2006-10-12 14:22:00,1.59316,1.59324,1.59304,1.5931,324400000.0
2006-10-12 14:23:00,1.59323,1.59323,1.593,1.59303,225199999.0
2006-10-12 14:24:00,1.5931,1.59323,1.59299,1.59305,346799999.0
2006-10-12 14:25:00,1.59316,1.59322,1.59301,1.59301,389700003.0
2006-10-12 14:26:00,1.59299,1.5932,1.59289,1.59314,219300000.0
2006-10-12 14:27:00,1.59313,1.59323,1.59278,1.59313,396300000.0
2006-10-12 14:28:00,1.59313,1.59318,1.59294,1.59299,266099997.0
2006-10-12 14:29:00,1.593,1.59315,1.59294,1.59307,315600003.0
2006-10-12 14:30:00,1.59284,1.5933,1.59276,1.59302,409300001.0
2006-10-12 14:31:00,1.59312,1.59324,1.59256,1.59256,159600000.0
2006-10-12 14:32:00,1.5929,1.59309,1.5927,1.59306,559399993.0
2006-10-12 14:33:00,1.59294,1.59321,1.59293,1.59321,280200002.0
2006-10-12 14:34:00,1.59321,1.59338,1.59309,1.59321,428400004.0
2006-10-12 14:35:00,1.59312,1.59334,1.59302,1.59321,401400001.0
2006-10-12 14:36:00,1.5933,1.59338,1.59311,1.59338,237700003.0
2006-10-12 14:37:00,1.59335,1.59342,1.59324,1.59335,316700004.0
2006-10-12 14:38:00,1.59332,1.59336,1.59312,1.59316,219099999.0
2006-10-12 14:39:00,1.59311,1.59326,1.5928,1.59283,271300002.0
2006-10-12 14:40:00,1.59279,1.59312,1.59279,1.59312,358499999.0
2006-10-12 14:41:00,1.59297,1.59318,1.59297,1.59313,177400003.0
2006-10-12 14:42:00,1.59318,1.59325,1.59297,1.59325,434699996.0
2006-10-12 14:43:00,1.59309,1.59323,1.59296,1.59323,340900003.0
2006-10-12 14:44:00,1.59311,1.59324,1.59306,1.59309,294100002.0
2006-10-12 14:45:00,1.59324,1.59324,1.59309,1.59309,55100001.0
2006-10-12 14:46:00,1.59306,1.59318,1.59294,1.593,356000004.0
2006-10-12 14:47:00,1.59307,1.59326,1.59291,1.59308,199900001.0
2006-10-12 14:48:00,1.59292,1.59303,1.59281,1.59294,99799999.0
2006-10-12 14:49:00,1.59298,1.5931,1.59283,1.59298,287600002.0
2006-10-12 14:50:00,1.59313,1.59318,1.59296,1.59309,406600004.0
2006-10-12 14:51:00,1.59305,1.59305,1.59268,1.59287,294200000.0
2006-10-12 14:52:00,1.593,1.59307,1.59292,1.59302,187000001.0
2006-10-12 14:53:00,1.59305,1.59318,1.59291,1.59291,266800003.0
2006-10-12 14:54:00,1.59317,1.59323,1.59306,1.59323,102899999.0
2006-10-12 14:55:00,1.5932,1.59333,1.59308,1.59312,346599996.0
2006-10-12 14:56:00,1.59323,1.59337,1.59318,1.59323,344000003.0
2006-10-12 14:57:00,1.59341,1.59353,1.59327,1.59327,290099998.0
2006-10-12 14:58:00,1.59333,1.59335,1.59318,1.59334,223300000.0
2006-10-12 14:59:00,1.59355,1.59391,1.59353,1.59376,220399999.0
2006-10-12 15:00:00,1.59393,1.59393,1.59374,1.59379,167600000.0
2006-10-12 15:01:00,1.59378,1.59393,1.59371,1.59378,426000001.0
2006-10-12 15:02:00,1.59391,1.59399,1.59374,1.5938,452200007.0
2006-10-12 15:03:00,1.59381,1.59391,1.59371,1.59372,267299996.0
2006-10-12 15:04:00,1.59378,1.59386,1.5936,1.59373,270699998.0
2006-10-12 15:05:00,1.59386,1.59408,1.59373,1.59396,302699999.0
2006-10-12 15:06:00,1.59385,1.59405,1.59385,1.5939,295600003.0
2006-10-12 15:07:00,1.59389,1.59389,1.5937,1.59371,173400004.0
2006-10-12 15:08:00,1.59378,1.594,1.59367,1.5938,311899997.0
2006-10-12 15:09:00,1.594,1.594,1.59379,1.59379,91899998.0
2006-10-12 15:10:00,1.5939,1.59393,1.59371,1.59372,331700000.0
2006-10-12 15:11:00,1.59376,1.59395,1.59376,1.59379,282900003.0
2006-10-12 15:12:00,1.59388,1.59388,1.59372,1.59381,138800002.0
2006-10-12 15:13:00,1.59381,1.59387,1.59365,1.59366,320600002.0
2006-10-12 15:14:00,1.59375,1.59392,1.59372,1.59377,255900000.0
2006-10-12 15:15:00,1.59375,1.59388,1.59365,1.59379,385799995.0
2006-10-12 15:16:00,1.59377,1.59388,1.59374,1.59387,275499998.0
2006-10-12 15:17:00,1.59383,1.5939,1.59372,1.59385,238199998.0
2006-10-12 15:18:00,1.59367,1.59387,1.59344,1.59365,147599997.0
2006-10-12 15:19:00,1.59384,1.59384,1.59358,1.59364,190900001.0
2006-10-12 15:20:00,1.59352,1.59371,1.59348,1.5936,366499997.0
2006-10-12 15:21:00,1.59338,1.59357,1.59338,1.59344,328899998.0
2006-10-12 15:22:00,1.59332,1.59346,1.59326,1.59332,286100002.0
2006-10-12 15:23:00,1.59341,1.59346,1.59314,1.59314,247600002.0
2006-10-12 15:24:00,1.59328,1.59338,1.59315,1.59333,413500005.0
2006-10-12 15:25:00,1.59337,1.59337,1.59309,1.59311,334600003.0
2006-10-12 15:26:00,1.59327,1.59327,1.59315,1.59315,96100003.0
2006-10-12 15:27:00,1.59319,1.5933,1.59316,1.5933,216399998.0
2006-10-12 15:28:00,1.59306,1.59329,1.59306,1.59329,262800002.0
2006-10-12 15:29:00,1.59335,1.59335,1.59309,1.59309,295400003.0
2006-10-12 15:30:00,1.59326,1.59335,1.59306,1.59325,342999999.0
2006-10-12 15:31:00,1.59334,1.59349,1.59319,1.59347,261200003.0
2006-10-12 15:32:00,1.59339,1.5934,1.59315,1.59324,241699996.0
2006-10-12 15:33:00,1.59343,1.59343,1.59318,1.5933,373000003.0
2006-10-12 15:34:00,1.59324,1.59333,1.59307,1.59327,212100002.0
2006-10-12 15:35:00,1.59338,1.59341,1.59317,1.59326,303000001.0
2006-10-12 15:36:00,1.59329,1.59337,1.59315,1.59322,204700000.0
2006-10-12 15:37:00,1.59326,1.59343,1.59319,1.59334,252499997.0
2006-10-12 15:38:00,1.59338,1.59343,1.59323,1.59323,280699999.0
2006-10-12 15:39:00,1.59343,1.59349,1.59325,1.59342,175600002.0
2006-10-12 15:40:00,1.59328,1.59349,1.59328,1.5934,300499997.0
2006-10-12 15:41:00,1.59318,1.59341,1.59318,1.59341,118300000.0
2006-10-12 15:42:00,1.59328,1.59334,1.59316,1.59318,140500000.0
2006-10-12 15:43:00,1.59335,1.59354,1.59335,1.59348,146199998.0
2006-10-12 15:44:00,1.5934,1.59351,1.59331,1.59343,211600002.0
2006-10-12 15:45:00,1.59318,1.5934,1.59315,1.5933,312800000.0
2006-10-12 15:46:00,1.59318,1.59348,1.59318,1.59348,274499997.0
2006-10-12 15:47:00,1.59352,1.59352,1.59331,1.59333,293000000.0
2006-10-12 15:48:00,1.59335,1.59348,1.59323,1.59331,409200000.0
2006-10-12 15:49:00,1.59322,1.59347,1.59322,1.5934,298399998.0
2006-10-12 15:50:00,1.5933,1.5933,1.59311,1.59318,412799997.0
2006-10-12 15:51:00,1.59313,1.59325,1.59297,1.5931,278200000.0
2006-10-12 15:52:00,1.59315,1.59315,1.59298,1.59299,254700003.0
2006-10-12 15:53:00,1.59311,1.59311,1.59294,1.59294,233299998.0
2006-10-12 15:54:00,1.59308,1.59325,1.59301,1.59325,194200000.0
2006-10-12 15:55:00,1.59303,1.59325,1.59303,1.59325,78799998.0
2006-10-12 15:56:00,1.59311,1.59324,1.59301,1.59317,341100001.0
2006-10-12 15:57:00,1.59308,1.59326,1.59297,1.59312,194500001.0
2006-10-12 15:58:00,1.59316,1.59328,1.59306,1.59322,287300002.0
2006-10-12 15:59:00,1.59316,1.59333,1.5931,1.59323,235000002.0
2006-10-12 16:00:00,1.59317,1.59331,1.59317,1.59331,90300001.0
2006-10-12 16:01:00,1.59318,1.59332,1.59301,1.59321,256200003.0
2006-10-12 16:02:00,1.59333,1.5934,1.59314,1.59338,384199997.0
2006-10-12 16:03:00,1.59328,1.5934,1.59311,1.5934,372499994.0
2006-10-12 16:04:00,1.59333,1.59338,1.59314,1.59325,367299998.0
2006-10-12 16:05:00,1.59333,1.5934,1.59319,1.59338,200600004.0
2006-10-12 16:06:00,1.59322,1.59347,1.59322,1.59343,269500004.0
2006-10-12 16:07:00,1.5934,1.59356,1.59324,1.59341,194100002.0
2006-10-12 16:08:00,1.59342,1.59356,1.59333,1.59356,333500002.0
2006-10-12 16:09:00,1.59333,1.59357,1.59333,1.59345,149500002.0
2006-10-12 16:10:00,1.59357,1.59357,1.59328,1.59342,260400002.0
2006-10-12 16:11:00,1.59344,1.59344,1.59314,1.59315,229799998.0
2006-10-12 16:12:00,1.59337,1.59343,1.59322,1.59329,232299995.0
2006-10-12 16:13:00,1.5932,1.59336,1.59301,1.5932,322399999.0
2006-10-12 16:14:00,1.59321,1.5934,1.59307,1.5934,418999999.0
2006-10-12 16:15:00,1.593,1.59342,1.593,1.59341,465200003.0
2006-10-12 16:16:00,1.59334,1.59347,1.5932,1.59326,499600002.0
2006-10-12 16:17:00,1.59342,1.59344,1.59293,1.59321,463600000.0
2006-10-12 16:18:00,1.593,1.59352,1.5928,1.59352,353099993.0
2006-10-12 16:19:00,1.59322,1.59374,1.59301,1.59308,477100001.0
2006-10-12 16:20:00,1.59295,1.59325,1.59279,1.59279,257799998.0
2006-10-12 16:21:00,1.59284,1.59327,1.59269,1.59269,290300001.0
2006-10-12 16:22:00,1.59298,1.59326,1.59279,1.5931,349399997.0
2006-10-12 16:23:00,1.59312,1.59343,1.5929,1.59338,263000000.0
2006-10-12 16:24:00,1.59306,1.59348,1.59265,1.59279,456499998.0
2006-10-12 16:25:00,1.59298,1.59333,1.59275,1.59319,333600002.0
2006-10-12 16:26:00,1.59287,1.59311,1.59269,1.59285,330599995.0
2006-10-12 16:27:00,1.59266,1.59331,1.59264,1.59325,296900001.0
2006-10-12 16:28:00,1.59304,1.59318,1.59278,1.59293,341799997.0
2006-10-12 16:29:00,1.5933,1.5933,1.59278,1.59306,330700000.0
2006-10-12 16:30:00,1.59317,1.59335,1.59288,1.59317,373000001.0
2006-10-12 16:31:00,1.59305,1.59327,1.59285,1.59306,329299997.0
2006-10-12 16:32:00,1.59299,1.59326,1.59273,1.59285,345600002.0
2006-10-12 16:33:00,1.59294,1.59325,1.59268,1.59317,331200003.0
2006-10-12 16:34:00,1.59295,1.59332,1.59281,1.59281,265400004.0
2006-10-12 16:35:00,1.59297,1.59322,1.59281,1.59296,389800003.0
2006-10-12 16:36:00,1.59286,1.59314,1.59235,1.59304,393300004.0
2006-10-12 16:37:00,1.59297,1.59323,1.59274,1.59313,311500004.0
2006-10-12 16:38:00,1.59325,1.5933,1.59268,1.59273,510200002.0
2006-10-12 16:39:00,1.59303,1.59318,1.59253,1.59269,383500000.0
2006-10-12 16:40:00,1.59258,1.59307,1.5924,1.59288,460299994.0
2006-10-12 16:41:00,1.59263,1.59293,1.59252,1.59282,285800003.0
2006-10-12 16:42:00,1.59263,1.59301,1.59215,1.5925,574200004.0
2006-10-12 16:43:00,1.5921,1.5929,1.5921,1.59254,465900005.0
2006-10-12 16:44:00,1.59262,1.59272,1.59215,1.5925,386800003.0
2006-10-12 16:45:00,1.59225,1.59293,1.59225,1.59242,340799999.0
2006-10-12 16:46:00,1.5925,1.59298,1.59232,1.59246,317899999.0
2006-10-12 16:47:00,1.5926,1.59281,1.59236,1.59255,309100002.0
2006-10-12 16:48:00,1.59254,1.59302,1.59235,1.59302,237700001.0
2006-10-12 16:49:00,1.59278,1.59298,1.5925,1.59278,261999999.0
2006-10-12 16:50:00,1.59287,1.59313,1.59251,1.59278,244700004.0
2006-10-12 16:51:00,1.5927,1.59306,1.59254,1.59274,262600001.0
2006-10-12 16:52:00,1.59248,1.59306,1.59236,1.59258,449200008.0
2006-10-12 16:53:00,1.59309,1.59312,1.59241,1.59271,495800002.0
2006-10-12 16:54:00,1.59269,1.59296,1.59256,1.59276,435700004.0
2006-10-12 16:55:00,1.59268,1.59291,1.59242,1.59249,403000001.0
2006-10-12 16:56:00,1.59215,1.59264,1.59214,1.59264,254100001.0
2006-10-12 16:57:00,1.59243,1.59272,1.59204,1.59263,524400001.0
2006-10-12 16:58:00,1.5927,1.59291,1.59246,1.59257,331700006.0
2006-10-12 16:59:00,1.59295,1.59302,1.59215,1.5925,337200002.0
2006-10-12 17:00:00,1.59244,1.59282,1.59191,1.59205,434799996.0
2006-10-12 17:01:00,1.59235,1.5928,1.59221,1.59279,287900001.0
2006-10-12 17:02:00,1.5929,1.59306,1.59265,1.59279,590700000.0
2006-10-12 17:03:00,1.59271,1.59303,1.59245,1.59276,331900004.0
2006-10-12 17:04:00,1.59322,1.59338,1.59273,1.59295,368199996.0
2006-10-12 17:05:00,1.59314,1.59342,1.59294,1.59317,306000005.0
2006-10-12 17:06:00,1.59311,1.59339,1.59295,1.59295,391299999.0
2006-10-12 17:07:00,1.59284,1.59316,1.59275,1.59307,215399999.0
2006-10-12 17:08:00,1.59285,1.59318,1.59258,1.59297,358600000.0
2006-10-12 17:09:00,1.59299,1.5931,1.59264,1.5928,300100000.0
2006-10-12 17:10:00,1.59323,1.59329,1.59265,1.59287,273600005.0
2006-10-12 17:11:00,1.59273,1.59327,1.59254,1.59285,365300000.0
2006-10-12 17:12:00,1.59261,1.59306,1.59258,1.59285,310900001.0
2006-10-12 17:13:00,1.59265,1.59322,1.59246,1.59294,379799999.0
2006-10-12 17:14:00,1.59268,1.59315,1.5925,1.59292,359799998.0
2006-10-12 17:15:00,1.59285,1.59328,1.5927,1.59313,376899996.0
2006-10-12 17:16:00,1.59255,1.59316,1.59239,1.59278,389699997.0
2006-10-12 17:17:00,1.59302,1.59307,1.59243,1.59301,320700000.0
2006-10-12 17:18:00,1.593,1.59313,1.59262,1.59265,224700003.0
2006-10-12 17:19:00,1.5929,1.59312,1.59269,1.59278,374500003.0
2006-10-12 17:20:00,1.59292,1.59312,1.59249,1.59287,407700000.0
2006-10-12 17:21:00,1.59288,1.59317,1.59272,1.59317,445399996.0
2006-10-12 17:22:00,1.59283,1.59306,1.5927,1.59305,349499999.0
2006-10-12 17:23:00,1.59297,1.59316,1.59296,1.59297,273600002.0
2006-10-12 17:24:00,1.59299,1.59307,1.59279,1.59294,257199997.0
2006-10-12 17:25:00,1.59301,1.59308,1.59292,1.59301,87900000.0
2006-10-12 17:26:00,1.59305,1.5932,1.59299,1.59309,213500002.0
2006-10-12 17:27:00,1.59308,1.59324,1.59307,1.5932,267600001.0
2006-10-12 17:28:00,1.5931,1.59319,1.59298,1.59298,277700001.0
2006-10-12 17:29:00,1.59321,1.59323,1.59303,1.59318,274199999.0
2006-10-12 17:30:00,1.59298,1.59324,1.59298,1.59324,164099997.0
2006-10-12 17:31:00,1.5932,1.59323,1.59305,1.59308,615700000.0
2006-10-12 17:32:00,1.59313,1.59333,1.59306,1.59319,297300003.0
2006-10-12 17:33:00,1.5934,1.59353,1.59336,1.59336,213200001.0
2006-10-12 17:34:00,1.59336,1.59337,1.59314,1.59324,294300002.0
2006-10-12 17:35:00,1.59337,1.59337,1.59311,1.59311,275700003.0
2006-10-12 17:36:00,1.59316,1.59322,1.59296,1.59314,191800002.0
2006-10-12 17:37:00,1.59313,1.59338,1.59313,1.59323,242599999.0
2006-10-12 17:38:00,1.59304,1.59319,1.59298,1.5931,218799999.0
2006-10-12 17:39:00,1.59315,1.59323,1.59304,1.59316,289900001.0
2006-10-12 17:40:00,1.59295,1.59323,1.59295,1.59321,286000001.0
2006-10-12 17:41:00,1.59322,1.59323,1.59305,1.59305,262499999.0
2006-10-12 17:42:00,1.5932,1.5932,1.59295,1.59295,333500004.0
2006-10-12 17:43:00,1.59289,1.59319,1.59289,1.59299,307500002.0
2006-10-12 17:44:00,1.59268,1.59321,1.59268,1.59321,270400004.0
2006-10-12 17:45:00,1.59318,1.59324,1.59303,1.59303,266100000.0
2006-10-12 17:46:00,1.59298,1.59309,1.59298,1.59307,90499999.0
2006-10-12 17:47:00,1.59292,1.59305,1.59292,1.59305,35200000.0
2006-10-12 17:48:00,1.59286,1.59302,1.5928,1.59289,239800003.0
2006-10-12 17:49:00,1.59297,1.59301,1.5928,1.59283,389799996.0
2006-10-12 17:50:00,1.5928,1.59293,1.59273,1.59293,256800001.0
2006-10-12 17:51:00,1.59287,1.59287,1.59272,1.5928,114299999.0
2006-10-12 17:52:00,1.59263,1.59285,1.59255,1.5927,345100001.0
2006-10-12 17:53:00,1.59265,1.59278,1.59255,1.59267,304200001.0
2006-10-12 17:54:00,1.5926,1.59278,1.59252,1.59261,351599999.0
2006-10-12 17:55:00,1.59241,1.59279,1.59241,1.59265,198300001.0
2006-10-12 17:56:00,1.59274,1.59282,1.59262,1.59262,168499999.0
2006-10-12 17:57:00,1.5928,1.59287,1.59265,1.59287,387199999.0
2006-10-12 17:58:00,1.5928,1.59297,1.59262,1.59285,134799998.0
2006-10-12 17:59:00,1.59283,1.5931,1.59279,1.59297,310099998.0
2006-10-12 18:00:00,1.59307,1.5932,1.59306,1.5932,196999999.0
2006-10-12 18:01:00,1.5931,1.5932,1.5931,1.5932,1717100004.0
2006-10-12 18:02:00,1.5931,1.5932,1.593,1.593,1717100004.0
2006-10-12 18:03:00,1.5931,1.5932,1.5931,1.5932,1717100004.0
2006-10-12 18:04:00,1.5931,1.5932,1.5931,1.5931,1717100004.0
2006-10-12 18:07:00,1.5932,1.5932,1.5931,1.5931,1717100004.0
2006-10-12 18:08:00,1.593,1.5931,1.593,1.593,1717100004.0
2006-10-12 18:09:00,1.59298,1.59309,1.59268,1.59295,1717100004.0
2006-10-12 18:10:00,1.593,1.593,1.593,1.593,1647100007.0
2006-10-12 18:11:00,1.59301,1.5931,1.59283,1.59293,1647100007.0
2006-10-12 18:12:00,1.59302,1.5931,1.59293,1.59301,2106500014.0
2006-10-12 18:13:00,1.59289,1.593,1.59271,1.59284,1681700001.0
2006-10-12 18:14:00,1.5928,1.5929,1.5927,1.5928,1044300015.0
2006-10-12 18:15:00,1.5927,1.59287,1.59264,1.59281,1044300015.0
2006-10-12 18:16:00,1.5927,1.5928,1.5926,1.5927,725900002.0
2006-10-12 18:17:00,1.5926,1.5928,1.5926,1.5928,725900002.0
2006-10-12 18:18:00,1.5927,1.59283,1.59252,1.59268,725900002.0
2006-10-12 18:19:00,1.5928,1.59294,1.59257,1.59275,2000599998.0
2006-10-12 18:20:00,1.5928,1.5929,1.5928,1.5928,946600001.0
2006-10-12 18:21:00,1.59275,1.59283,1.59256,1.59267,946600001.0
2006-10-12 18:22:00,1.5927,1.59279,1.59259,1.59267,766799996.0
2006-10-12 18:23:00,1.5928,1.5928,1.5927,1.5927,1165000004.0
2006-10-12 18:24:00,1.5926,1.5927,1.5926,1.5927,1165000004.0
2006-10-12 18:25:00,1.5926,1.5927,1.5926,1.5927,1165000004.0
2006-10-12 18:26:00,1.5926,1.5926,1.5926,1.5926,1165000004.0
2006-10-12 18:27:00,1.59269,1.59283,1.59254,1.59283,1165000004.0
2006-10-12 18:29:00,1.59283,1.59308,1.5928,1.59292,1718600012.0
2006-10-12 18:30:00,1.59274,1.59306,1.59269,1.59296,918000010.0
2006-10-12 18:31:00,1.59284,1.59296,1.59262,1.59281,876400002.0
2006-10-12 18:32:00,1.59291,1.59301,1.59267,1.59283,1495000005.0
2006-10-12 18:33:00,1.59295,1.59303,1.59276,1.59295,2139300013.0
2006-10-12 18:35:00,1.59305,1.59308,1.59291,1.59299,1983999989.0
2006-10-12 18:36:00,1.59287,1.593,1.59249,1.59277,1242600006.0
2006-10-12 18:37:00,1.59292,1.59303,1.5927,1.59299,2038600012.0
2006-10-12 18:38:00,1.593,1.59302,1.59278,1.5928,1757800009.0
2006-10-12 18:39:00,1.59298,1.59309,1.59281,1.59291,2034700014.0
2006-10-12 18:41:00,1.59285,1.59294,1.5927,1.59277,1126799990.0
2006-10-12 18:42:00,1.59293,1.59302,1.59275,1.59282,1416200006.0
2006-10-12 18:43:00,1.59293,1.593,1.59285,1.59288,498500002.0
2006-10-12 18:44:00,1.59297,1.5931,1.59285,1.59297,865799998.0
2006-10-12 18:45:00,1.59283,1.59308,1.59278,1.59305,701800008.0
2006-10-12 18:46:00,1.59285,1.59303,1.59274,1.59292,289200004.0
2006-10-12 18:47:00,1.59305,1.59315,1.59289,1.59309,333499999.0
2006-10-12 18:48:00,1.59308,1.59309,1.59288,1.59297,1590299998.0
2006-10-12 18:49:00,1.5931,1.59316,1.59294,1.59307,395300000.0
2006-10-12 18:50:00,1.59293,1.59308,1.59288,1.59305,648700009.0
2006-10-12 18:51:00,1.59298,1.59315,1.59281,1.59296,1244700002.0
2006-10-12 18:52:00,1.59296,1.59316,1.59286,1.59307,1369300009.0
2006-10-12 18:53:00,1.59304,1.59322,1.59288,1.59315,1380800000.0
2006-10-12 18:54:00,1.59298,1.59314,1.59296,1.59305,853300005.0
2006-10-12 18:55:00,1.59308,1.59318,1.59298,1.59308,1572700013.0
2006-10-12 18:56:00,1.59317,1.59325,1.59302,1.59312,901899997.0
2006-10-12 18:57:00,1.59308,1.59322,1.593,1.59322,839799997.0
2006-10-12 18:58:00,1.59323,1.59323,1.59287,1.59304,1141899997.0
2006-10-12 18:59:00,1.59318,1.59325,1.59306,1.5931,1552700007.0
2006-10-12 19:00:00,1.59306,1.59325,1.59306,1.59313,397399995.0
2006-10-12 19:01:00,1.59325,1.59325,1.59304,1.59314,460500002.0
2006-10-12 19:02:00,1.59315,1.59325,1.59295,1.59309,892200002.0
2006-10-12 19:03:00,1.59304,1.59316,1.59289,1.59297,588699999.0
2006-10-12 19:04:00,1.59291,1.59307,1.59291,1.59302,215700000.0
2006-10-12 19:05:00,1.59305,1.59305,1.59285,1.5929,734000008.0
2006-10-12 19:06:00,1.59291,1.59305,1.59285,1.59298,1537899999.0
2006-10-12 19:07:00,1.59298,1.59305,1.59276,1.59276,786499998.0
2006-10-12 19:08:00,1.59295,1.59304,1.59287,1.5929,1304299992.0
2006-10-12 19:09:00,1.59275,1.59314,1.59213,1.59257,1510599998.0
2006-10-12 19:10:00,1.59288,1.59307,1.59287,1.59294,1168300003.0
2006-10-12 19:11:00,1.59294,1.593,1.59283,1.5929,1438199998.0
2006-10-12 19:12:00,1.59287,1.59296,1.59274,1.5928,839699995.0
2006-10-12 19:13:00,1.59283,1.59302,1.59283,1.59297,457700001.0
2006-10-12 19:14:00,1.5928,1.59295,1.59279,1.59295,363499998.0
2006-10-12 19:15:00,1.59295,1.59298,1.59286,1.5929,1575400000.0
2006-10-12 19:16:00,1.59289,1.59295,1.59276,1.59288,628600005.0
2006-10-12 19:17:00,1.5929,1.5929,1.59262,1.59262,642099999.0
2006-10-12 19:18:00,1.59256,1.59292,1.59236,1.59268,855600001.0
2006-10-12 19:19:00,1.59278,1.59298,1.59276,1.59293,1100300013.0
2006-10-12 19:20:00,1.59278,1.59285,1.59258,1.5928,1283300007.0
2006-10-12 19:21:00,1.59268,1.59293,1.59268,1.5928,1036199996.0
2006-10-12 19:22:00,1.59265,1.59287,1.59265,1.59283,182499999.0
2006-10-12 19:23:00,1.59281,1.59283,1.5926,1.5926,551800008.0
2006-10-12 19:24:00,1.59264,1.59285,1.59264,1.59285,763400007.0
2006-10-12 19:25:00,1.59271,1.59325,1.59255,1.59262,973900003.0
2006-10-12 19:26:00,1.59283,1.59283,1.59257,1.59275,909500000.0
2006-10-12 19:27:00,1.59278,1.59279,1.59263,1.59263,1213899997.0
2006-10-12 19:28:00,1.5927,1.59305,1.5927,1.59299,444299999.0
2006-10-12 19:29:00,1.59302,1.59303,1.59273,1.59273,728900000.0
2006-10-12 19:30:00,1.5929,1.5929,1.5929,1.5929,1316700001.0
2006-10-12 19:31:00,1.59305,1.59306,1.5928,1.59282,1316700001.0
2006-10-12 19:32:00,1.59284,1.59303,1.59284,1.59298,896199997.0
2006-10-12 19:33:00,1.59296,1.59299,1.59276,1.59276,692899999.0
2006-10-12 19:34:00,1.5928,1.59303,1.59266,1.59291,1771800014.0
2006-10-12 19:35:00,1.5929,1.59295,1.59261,1.59284,1008799996.0
2006-10-12 19:36:00,1.59297,1.59301,1.59272,1.59272,771400004.0
2006-10-12 19:37:00,1.5928,1.59298,1.5928,1.59298,436700002.0
2006-10-12 19:38:00,1.59295,1.5931,1.59283,1.5931,706900009.0
2006-10-12 19:39:00,1.59303,1.59307,1.59277,1.59295,1055800007.0
2006-10-12 19:40:00,1.59294,1.59307,1.59287,1.59306,569600004.0
2006-10-12 19:41:00,1.593,1.5931,1.593,1.5931,385199998.0
2006-10-12 19:42:00,1.59302,1.59318,1.59294,1.59318,748699996.0
2006-10-12 19:43:00,1.5931,1.59315,1.59295,1.59305,341100002.0
2006-10-12 19:44:00,1.59309,1.59309,1.59288,1.5929,727099998.0
2006-10-12 19:45:00,1.59301,1.59312,1.59287,1.59304,299300001.0
2006-10-12 19:46:00,1.59313,1.59313,1.5929,1.59305,532799998.0
2006-10-12 19:47:00,1.593,1.59313,1.59287,1.59302,277100000.0
2006-10-12 19:48:00,1.59301,1.59314,1.59301,1.5931,491000002.0
2006-10-12 19:49:00,1.593,1.5931,1.5929,1.59303,1140300004.0
2006-10-12 19:50:00,1.59301,1.59306,1.59288,1.59297,248700000.0
2006-10-12 19:51:00,1.59291,1.593,1.59289,1.593,775800003.0
2006-10-12 19:52:00,1.59293,1.593,1.59285,1.593,365899998.0
2006-10-12 19:53:00,1.59298,1.59298,1.5927,1.59274,576299998.0
2006-10-12 19:54:00,1.5928,1.59295,1.5928,1.5929,448500002.0
2006-10-12 19:55:00,1.59287,1.59295,1.59274,1.59287,585400000.0
2006-10-12 19:56:00,1.59291,1.59297,1.59272,1.59285,1390599998.0
2006-10-12 19:57:00,1.59293,1.59293,1.59268,1.5927,1531800006.0
2006-10-12 19:58:00,1.59285,1.59295,1.59272,1.59272,1731600005.0
2006-10-12 19:59:00,1.59272,1.59295,1.59272,1.5929,1128300002.0
2006-10-12 20:00:00,1.59292,1.59302,1.59275,1.59288,826100000.0
2006-10-12 20:01:00,1.5928,1.59295,1.59272,1.59276,695600003.0
2006-10-12 20:02:00,1.59274,1.59293,1.59272,1.59293,601199994.0
2006-10-12 20:03:00,1.59292,1.59296,1.59281,1.5929,205400000.0
2006-10-12 20:04:00,1.59284,1.59295,1.5928,1.59295,212700000.0
2006-10-12 20:05:00,1.59283,1.59292,1.59275,1.59288,513899994.0
2006-10-12 20:06:00,1.59287,1.59295,1.59287,1.59295,407399997.0
2006-10-12 20:07:00,1.59293,1.59293,1.59276,1.59276,136699997.0
2006-10-12 20:08:00,1.59292,1.59297,1.5928,1.59281,1444699999.0
2006-10-12 20:09:00,1.5929,1.59295,1.59279,1.59279,390300003.0
2006-10-12 20:10:00,1.5928,1.59291,1.59278,1.5929,211400000.0
2006-10-12 20:11:00,1.59277,1.59293,1.59272,1.5928,725799996.0
2006-10-12 20:12:00,1.59287,1.59292,1.59274,1.5928,325500002.0
2006-10-12 20:13:00,1.59288,1.593,1.59277,1.59277,1601500013.0
2006-10-12 20:14:00,1.59276,1.59299,1.59214,1.59242,608000003.0
2006-10-12 20:15:00,1.59285,1.59294,1.59275,1.59286,957499995.0
2006-10-12 20:16:00,1.59292,1.59308,1.59285,1.59292,1765500004.0
2006-10-12 20:17:00,1.5929,1.59298,1.5928,1.59298,399500003.0
2006-10-12 20:18:00,1.59288,1.59295,1.5928,1.5929,296999996.0
2006-10-12 20:19:00,1.593,1.593,1.5929,1.5929,694500004.0
2006-10-12 20:21:00,1.59271,1.59296,1.59271,1.59287,694500004.0
2006-10-12 20:22:00,1.5929,1.59297,1.5928,1.59285,627300001.0
2006-10-12 20:23:00,1.5925,1.59291,1.59215,1.59263,1096100001.0
2006-10-12 20:24:00,1.59285,1.59296,1.59274,1.5929,659600002.0
2006-10-12 20:25:00,1.5929,1.59298,1.59273,1.59286,912299998.0
2006-10-12 20:26:00,1.59289,1.59295,1.59284,1.59292,191699999.0
2006-10-12 20:27:00,1.59289,1.59295,1.59279,1.59295,501400003.0
2006-10-12 20:31:00,1.5929,1.59298,1.5927,1.59277,2107600006.0
2006-10-12 20:33:00,1.59292,1.59304,1.5927,1.5927,698700004.0
2006-10-12 20:34:00,1.59268,1.59292,1.59268,1.5929,239699996.0
2006-10-12 20:35:00,1.59275,1.59295,1.59275,1.59288,473700002.0
2006-10-12 20:36:00,1.59269,1.59293,1.59267,1.59291,398099997.0
2006-10-12 20:37:00,1.59288,1.59288,1.5926,1.5926,1023500003.0
2006-10-12 20:38:00,1.59259,1.59284,1.59258,1.59271,1651400010.0
2006-10-12 20:39:00,1.59267,1.59277,1.59251,1.59254,1022500004.0
2006-10-12 20:40:00,1.5927,1.59284,1.59262,1.59275,1268600001.0
2006-10-12 20:41:00,1.59276,1.59292,1.59268,1.5929,593100005.0
2006-10-12 20:42:00,1.59271,1.5929,1.5926,1.5928,317099996.0
2006-10-12 20:43:00,1.59266,1.59281,1.59258,1.59273,800799997.0
2006-10-12 20:44:00,1.59282,1.59291,1.59258,1.59263,1200299998.0
2006-10-12 20:45:00,1.59264,1.59281,1.59258,1.59275,864000003.0
2006-10-12 20:46:00,1.59286,1.59291,1.59256,1.59281,298300002.0
2006-10-12 20:47:00,1.59288,1.59288,1.59254,1.59275,843500003.0
2006-10-12 20:48:00,1.59265,1.59293,1.59265,1.59289,1595100004.0
2006-10-12 20:49:00,1.59285,1.59296,1.59273,1.59284,673800000.0
2006-10-12 20:50:00,1.59287,1.59293,1.59271,1.59285,1851999993.0
2006-10-12 20:51:00,1.59292,1.59294,1.59275,1.5928,399300006.0
2006-10-12 20:52:00,1.5929,1.59304,1.59274,1.59286,1369299994.0
2006-10-12 20:53:00,1.59292,1.59303,1.59283,1.59288,1369400003.0
2006-10-12 20:54:00,1.59297,1.59305,1.59284,1.59284,587499999.0
2006-10-12 20:55:00,1.59284,1.59304,1.59284,1.59296,410700000.0
2006-10-12 20:56:00,1.59289,1.59305,1.59276,1.593,2085400013.0
2006-10-12 21:00:00,1.5928,1.593,1.5928,1.593,1427700001.0
2006-10-12 21:02:00,1.59296,1.59306,1.59281,1.59285,1427700001.0
2006-10-12 21:03:00,1.59288,1.59299,1.5923,1.59271,1548600000.0
2006-10-12 21:04:00,1.59282,1.59301,1.59275,1.59299,330799999.0
2006-10-12 21:05:00,1.59295,1.59304,1.59275,1.59286,920800009.0
2006-10-12 21:06:00,1.59282,1.59308,1.59277,1.59298,527299998.0
2006-10-12 21:07:00,1.59285,1.59295,1.59281,1.59295,622500007.0
2006-10-12 21:08:00,1.59284,1.593,1.59277,1.593,341499998.0
2006-10-12 21:09:00,1.59265,1.59289,1.59257,1.59275,642700001.0
2006-10-12 21:10:00,1.59294,1.593,1.5928,1.59287,864700005.0
2006-10-12 21:11:00,1.59284,1.59284,1.59267,1.59281,612800007.0
2006-10-12 21:12:00,1.59275,1.59282,1.59267,1.5928,416800003.0
2006-10-12 21:13:00,1.59277,1.59293,1.59269,1.59283,1198699993.0
2006-10-12 21:14:00,1.59276,1.5929,1.59266,1.59287,660700005.0
2006-10-12 21:15:00,1.59282,1.59296,1.59267,1.59281,1040599997.0
2006-10-12 21:16:00,1.59278,1.59296,1.59261,1.59272,685600001.0
2006-10-12 21:17:00,1.5928,1.59285,1.59265,1.59268,1797000005.0
2006-10-12 21:18:00,1.59274,1.59285,1.59255,1.59273,670200006.0
2006-10-12 21:19:00,1.59273,1.59283,1.59263,1.59264,392900001.0
2006-10-12 21:20:00,1.5929,1.5929,1.5928,1.5928,1756200003.0
2006-10-12 21:22:00,1.59263,1.59287,1.59261,1.59285,1756200003.0
2006-10-12 21:23:00,1.5928,1.59293,1.59259,1.59274,1376000000.0
2006-10-12 21:24:00,1.59282,1.59284,1.59269,1.59271,514300007.0
2006-10-12 21:25:00,1.59267,1.59286,1.59238,1.59267,1366600005.0
2006-10-12 21:26:00,1.59257,1.59284,1.59205,1.59261,525899995.0
2006-10-12 21:27:00,1.59277,1.59282,1.59268,1.59275,610300004.0
2006-10-12 21:28:00,1.59277,1.59285,1.59267,1.59267,626500001.0
2006-10-12 21:29:00,1.59264,1.59284,1.59255,1.59272,445400001.0
2006-10-12 21:30:00,1.59259,1.59275,1.59258,1.59275,270500002.0
2006-10-12 21:31:00,1.59277,1.59283,1.59261,1.59283,602799998.0
2006-10-12 21:32:00,1.59278,1.59292,1.59267,1.59279,1838100003.0
2006-10-12 21:33:00,1.59291,1.59291,1.59275,1.59282,215299999.0
2006-10-12 21:34:00,1.5927,1.59285,1.59265,1.59275,1373200009.0
2006-10-12 21:35:00,1.59258,1.59271,1.5924,1.59256,938299994.0
2006-10-12 21:36:00,1.59277,1.59289,1.59272,1.59282,215800000.0
2006-10-12 21:37:00,1.59273,1.59297,1.59269,1.5928,455599995.0
2006-10-12 21:38:00,1.59278,1.59291,1.59268,1.5928,339600002.0
2006-10-12 21:39:00,1.5928,1.5928,1.5927,1.5927,17400000.0
2006-10-12 21:40:00,1.59248,1.59286,1.59241,1.5926,591000003.0
2006-10-12 21:41:00,1.59271,1.59279,1.59247,1.59267,633699998.0
2006-10-12 21:42:00,1.5927,1.59286,1.59263,1.59275,585700003.0
2006-10-12 21:43:00,1.59266,1.59284,1.59266,1.59277,927899997.0
2006-10-12 21:44:00,1.59269,1.59277,1.59252,1.5927,1411800007.0
2006-10-12 21:45:00,1.59254,1.59277,1.59249,1.59273,690200012.0
2006-10-12 21:46:00,1.59257,1.59281,1.59251,1.59272,1350200001.0
2006-10-12 21:47:00,1.59275,1.59283,1.59258,1.59265,1228099998.0
2006-10-12 21:48:00,1.5926,1.59283,1.5926,1.5928,449500001.0
2006-10-12 21:49:00,1.59273,1.59286,1.59261,1.59273,1057399999.0
2006-10-12 21:50:00,1.59265,1.5928,1.59259,1.5928,96300000.0
2006-10-12 21:51:00,1.59273,1.59296,1.59273,1.59287,376000003.0
2006-10-12 21:52:00,1.5929,1.59293,1.59267,1.59267,1500800006.0
2006-10-12 21:53:00,1.59285,1.59292,1.59272,1.59282,485399996.0
2006-10-12 21:54:00,1.59293,1.59296,1.59283,1.59283,225000001.0
2006-10-12 21:55:00,1.59283,1.59293,1.59276,1.5929,601699999.0
2006-10-12 21:56:00,1.59288,1.59295,1.59274,1.5928,550200004.0
2006-10-12 21:57:00,1.59254,1.59294,1.59219,1.59268,584700004.0
2006-10-12 21:58:00,1.59297,1.59304,1.59284,1.59295,630499996.0
2006-10-12 21:59:00,1.59287,1.59295,1.59274,1.5928,1331199998.0
2006-10-12 22:00:00,1.59281,1.59298,1.59277,1.59293,672400003.0
2006-10-12 22:01:00,1.59295,1.59298,1.5929,1.5929,255599999.0
2006-10-12 22:02:00,1.59292,1.5931,1.59274,1.59287,1249800006.0
2006-10-12 22:03:00,1.59297,1.59304,1.59278,1.59299,297399998.0
2006-10-12 22:04:00,1.59304,1.59304,1.59283,1.59291,707899997.0
2006-10-12 22:05:00,1.593,1.59305,1.59285,1.59293,474700000.0
2006-10-12 22:06:00,1.59288,1.59295,1.59275,1.59295,540400002.0
2006-10-12 22:07:00,1.5929,1.5929,1.59271,1.59271,157499999.0
2006-10-12 22:08:00,1.5929,1.59297,1.59279,1.5929,431400005.0
2006-10-12 22:09:00,1.59284,1.59302,1.59277,1.59284,430600006.0
2006-10-12 22:10:00,1.59283,1.59294,1.59274,1.59287,322000001.0
2006-10-12 22:11:00,1.5929,1.59293,1.59249,1.59275,328399999.0
2006-10-12 22:12:00,1.59295,1.59295,1.59279,1.5928,709600004.0
2006-10-12 22:13:00,1.59282,1.5929,1.59268,1.59287,308500001.0
2006-10-12 22:14:00,1.59281,1.59295,1.59274,1.5929,314500000.0
2006-10-12 22:15:00,1.59266,1.59296,1.5926,1.5928,521200002.0
2006-10-12 22:16:00,1.59275,1.59283,1.59261,1.59267,155200000.0
2006-10-12 22:17:00,1.59292,1.59301,1.59278,1.59278,393000001.0
2006-10-12 22:18:00,1.59285,1.5929,1.5927,1.59271,260799999.0
2006-10-12 22:19:00,1.59285,1.59285,1.59258,1.59271,311499998.0
2006-10-12 22:20:00,1.5926,1.5928,1.59258,1.5928,262000003.0
2006-10-12 22:21:00,1.59266,1.59282,1.59261,1.59278,270499997.0
2006-10-12 22:22:00,1.5927,1.59287,1.59263,1.5928,856699999.0
2006-10-12 22:23:00,1.59278,1.59286,1.59261,1.5927,253499999.0
2006-10-12 22:24:00,1.59268,1.59279,1.59255,1.59256,361600002.0
2006-10-12 22:25:00,1.59282,1.59282,1.59254,1.59257,552500006.0
2006-10-12 22:26:00,1.5928,1.59288,1.5926,1.59277,764899997.0
2006-10-12 22:27:00,1.59282,1.59292,1.5925,1.5925,183300002.0
2006-10-12 22:28:00,1.59249,1.59287,1.59234,1.59234,742200004.0
2006-10-12 22:29:00,1.59285,1.59293,1.5927,1.5928,803099998.0
2006-10-12 22:30:00,1.59284,1.59292,1.59262,1.59273,782400003.0
2006-10-12 22:31:00,1.59265,1.59287,1.59257,1.59287,192700000.0
2006-10-12 22:32:00,1.5924,1.59271,1.59229,1.59236,417399999.0
2006-10-12 22:33:00,1.59285,1.5929,1.59266,1.59282,156699999.0
2006-10-12 22:34:00,1.59285,1.59293,1.59277,1.5929,536900007.0
2006-10-12 22:35:00,1.59287,1.59295,1.59284,1.59295,178699998.0
2006-10-12 22:36:00,1.5929,1.59295,1.5928,1.5928,665099997.0
2006-10-12 22:37:00,1.59286,1.59292,1.59268,1.59273,273200002.0
2006-10-12 22:38:00,1.59277,1.59283,1.59257,1.59266,402300000.0
2006-10-12 22:39:00,1.5928,1.59285,1.5925,1.59266,898300000.0
2006-10-12 22:40:00,1.59267,1.5929,1.59256,1.59273,1025500008.0
2006-10-12 22:41:00,1.59275,1.59292,1.59242,1.59272,653399998.0
2006-10-12 22:42:00,1.59277,1.5929,1.59262,1.59274,762199999.0
2006-10-12 22:43:00,1.59287,1.59298,1.59257,1.59287,1360299996.0
2006-10-12 22:44:00,1.59225,1.59261,1.59214,1.59242,460399999.0
2006-10-12 22:45:00,1.59285,1.59285,1.59244,1.59244,192300003.0
2006-10-12 22:46:00,1.59281,1.59281,1.59246,1.59246,177700001.0
2006-10-12 22:47:00,1.59268,1.59273,1.59253,1.59257,211499999.0
2006-10-12 22:48:00,1.59275,1.59275,1.59252,1.5926,272599999.0
2006-10-12 22:49:00,1.59269,1.59285,1.59261,1.59275,695000007.0
2006-10-12 22:50:00,1.59277,1.59277,1.59248,1.59248,312900003.0
2006-10-12 22:51:00,1.5925,1.59273,1.59249,1.59255,497700002.0
2006-10-12 22:52:00,1.59254,1.59272,1.59233,1.59268,458000001.0
2006-10-12 22:53:00,1.59272,1.5928,1.59261,1.59272,285799999.0
2006-10-12 22:54:00,1.59259,1.59282,1.59255,1.59272,481700000.0
2006-10-12 22:55:00,1.59261,1.59276,1.59254,1.59272,208799997.0
2006-10-12 22:56:00,1.59268,1.59284,1.59259,1.59275,338999998.0
2006-10-12 22:57:00,1.59266,1.59285,1.59266,1.59278,360200004.0
2006-10-12 22:58:00,1.59284,1.59284,1.59264,1.59279,178300000.0
2006-10-12 22:59:00,1.59272,1.5929,1.59243,1.59243,496000000.0
2006-10-12 23:00:00,1.59215,1.5922,1.5918,1.5922,115100000.0
2006-10-12 23:01:00,1.59245,1.59245,1.5922,1.59235,242100001.0
2006-10-12 23:02:00,1.59246,1.59256,1.59238,1.59241,102800000.0
2006-10-12 23:03:00,1.59222,1.59232,1.59204,1.59232,418600003.0
2006-10-12 23:04:00,1.59206,1.59276,1.59201,1.59276,195599999.0
2006-10-12 23:05:00,1.5927,1.59271,1.59245,1.59245,214100002.0
2006-10-12 23:06:00,1.59258,1.59271,1.59245,1.59258,278799995.0
2006-10-12 23:07:00,1.59257,1.59267,1.59244,1.59244,229200002.0
2006-10-12 23:08:00,1.59238,1.59262,1.59238,1.59262,59099999.0
2006-10-12 23:09:00,1.59258,1.59266,1.59243,1.59266,244300000.0
2006-10-12 23:10:00,1.59271,1.59278,1.59259,1.59266,155500001.0
2006-10-12 23:11:00,1.59267,1.59285,1.59267,1.5928,135100000.0
2006-10-12 23:12:00,1.59252,1.5927,1.59237,1.59237,313500005.0
2006-10-12 23:13:00,1.59275,1.59282,1.59214,1.59244,401099995.0
2006-10-12 23:14:00,1.59212,1.59271,1.59207,1.59245,296800003.0
2006-10-12 23:15:00,1.59272,1.59281,1.59265,1.5927,161199997.0
2006-10-12 23:16:00,1.59275,1.59282,1.59257,1.59273,202699999.0
2006-10-12 23:17:00,1.59277,1.59285,1.59261,1.59282,555199998.0
2006-10-12 23:18:00,1.5926,1.59268,1.5921,1.59243,356499998.0
2006-10-12 23:19:00,1.59272,1.59281,1.59258,1.59269,117900003.0
2006-10-12 23:20:00,1.59275,1.59275,1.59259,1.59265,27600000.0
2006-10-12 23:21:00,1.59256,1.59277,1.59256,1.59277,157100002.0
2006-10-12 23:22:00,1.59246,1.59281,1.59245,1.59255,313799994.0
2006-10-12 23:23:00,1.59272,1.59285,1.59272,1.59285,43200000.0
2006-10-12 23:24:00,1.59276,1.59276,1.59261,1.59261,10200000.0
2006-10-12 23:25:00,1.59262,1.59271,1.59248,1.59259,79700000.0
2006-10-12 23:26:00,1.59277,1.59283,1.59274,1.59276,157300002.0
2006-10-12 23:27:00,1.59288,1.59288,1.59279,1.59279,89400002.0
2006-10-12 23:28:00,1.5928,1.59283,1.5927,1.5928,300800000.0
2006-10-12 23:29:00,1.59276,1.59279,1.59264,1.5927,145899999.0
2006-10-12 23:30:00,1.59275,1.59285,1.59259,1.59275,235900000.0
2006-10-12 23:31:00,1.5928,1.59285,1.5927,1.59279,208499999.0
2006-10-12 23:32:00,1.5926,1.5928,1.59251,1.59259,212600001.0
2006-10-12 23:33:00,1.59267,1.59288,1.59265,1.5928,504500001.0
2006-10-12 23:34:00,1.59282,1.59282,1.59262,1.59262,150300001.0
2006-10-12 23:35:00,1.59266,1.59276,1.59264,1.59274,25200000.0
2006-10-12 23:36:00,1.59273,1.59281,1.59261,1.59269,233599999.0
2006-10-12 23:37:00,1.5926,1.5926,1.5925,1.5925,70400002.0
2006-10-12 23:38:00,1.5928,1.59292,1.59252,1.59255,319500004.0
2006-10-12 23:39:00,1.59253,1.59261,1.59247,1.59254,23700000.0
2006-10-12 23:40:00,1.59221,1.5926,1.59213,1.59219,192500002.0
2006-10-12 23:41:00,1.59258,1.59263,1.59239,1.59248,314399996.0
2006-10-12 23:42:00,1.5921,1.59231,1.59194,1.59209,359700007.0
2006-10-12 23:43:00,1.59255,1.59267,1.59242,1.5926,392400001.0
2006-10-12 23:44:00,1.59254,1.59265,1.59239,1.59258,214399998.0
2006-10-12 23:45:00,1.59249,1.59265,1.59249,1.59265,72100000.0
2006-10-12 23:46:00,1.59222,1.59249,1.59205,1.59233,384200000.0
2006-10-12 23:47:00,1.59246,1.5928,1.59246,1.5928,303399998.0
2006-10-12 23:48:00,1.59273,1.59273,1.5925,1.59258,127000001.0
2006-10-12 23:49:00,1.59264,1.59264,1.59235,1.59235,86000002.0
2006-10-12 23:50:00,1.59255,1.59298,1.59189,1.5924,363400003.0
2006-10-12 23:51:00,1.59246,1.59262,1.59246,1.59259,287700001.0
2006-10-12 23:52:00,1.59248,1.59262,1.59239,1.59257,276900000.0
2006-10-12 23:53:00,1.59214,1.5925,1.59202,1.59242,358300007.0
2006-10-12 23:54:00,1.5925,1.59255,1.59221,1.59221,253600003.0
2006-10-12 23:55:00,1.5924,1.5924,1.59222,1.59222,125200002.0
2006-10-12 23:56:00,1.59225,1.59238,1.59225,1.59238,78200001.0
2006-10-12 23:57:00,1.5925,1.59258,1.59229,1.59229,140600000.0
2006-10-12 23:58:00,1.59239,1.59255,1.5923,1.59239,229300002.0
2006-10-12 23:59:00,1.59247,1.5926,1.59247,1.5926,106700002.0
2006-10-13 00:00:00,1.5923,1.59263,1.59218,1.59245,466699997.0
2006-10-13 00:01:00,1.59238,1.59255,1.59234,1.5925,177499999.0
2006-10-13 00:02:00,1.59257,1.59263,1.59252,1.59256,145400000.0
2006-10-13 00:03:00,1.59252,1.59254,1.5923,1.59235,251899998.0
2006-10-13 00:04:00,1.59222,1.59235,1.5922,1.59228,106100000.0
2006-10-13 00:05:00,1.59233,1.59256,1.59229,1.59245,116600000.0
2006-10-13 00:06:00,1.59232,1.5925,1.59216,1.5923,346500001.0
2006-10-13 00:07:00,1.5924,1.59272,1.5923,1.59262,316600004.0
2006-10-13 00:08:00,1.59252,1.59287,1.59245,1.59281,347000003.0
2006-10-13 00:09:00,1.59264,1.59275,1.59241,1.59263,189899996.0
2006-10-13 00:10:00,1.59258,1.59295,1.59254,1.59258,246200000.0
2006-10-13 00:11:00,1.59273,1.59275,1.59259,1.59261,307400006.0
2006-10-13 00:12:00,1.59276,1.59278,1.59259,1.59264,334299998.0
2006-10-13 00:13:00,1.59275,1.59275,1.59252,1.59252,92899998.0
2006-10-13 00:14:00,1.59258,1.59277,1.59258,1.59265,125699999.0
2006-10-13 00:15:00,1.59268,1.59277,1.5925,1.59257,230799999.0
2006-10-13 00:16:00,1.59265,1.59288,1.59263,1.59288,106400001.0
2006-10-13 00:17:00,1.59287,1.59293,1.59263,1.59276,346899999.0
2006-10-13 00:18:00,1.5923,1.59265,1.5923,1.59264,227100000.0
2006-10-13 00:19:00,1.59289,1.59289,1.59266,1.59281,164199999.0
2006-10-13 00:20:00,1.59284,1.59295,1.59271,1.59288,271699997.0
2006-10-13 00:21:00,1.59285,1.59285,1.59261,1.59266,235500000.0
2006-10-13 00:22:00,1.5927,1.59287,1.59258,1.59273,150200000.0
2006-10-13 00:23:00,1.59276,1.59276,1.59241,1.5925,211799999.0
2006-10-13 00:24:00,1.59262,1.59272,1.59238,1.59238,254600002.0
2006-10-13 00:25:00,1.5926,1.59264,1.59245,1.59253,295400000.0
2006-10-13 00:26:00,1.59232,1.5925,1.59211,1.59235,355100004.0
2006-10-13 00:27:00,1.59252,1.59258,1.59245,1.59248,112300000.0
2006-10-13 00:28:00,1.59254,1.59263,1.59237,1.59237,327699999.0
2006-10-13 00:29:00,1.59245,1.59255,1.59245,1.59255,26500000.0
2006-10-13 00:30:00,1.5926,1.5926,1.5924,1.59255,226700000.0
2006-10-13 00:31:00,1.59219,1.59262,1.59219,1.59234,362200009.0
2006-10-13 00:32:00,1.59237,1.5925,1.59237,1.5925,16800000.0
2006-10-13 00:33:00,1.5925,1.59255,1.5924,1.59242,142800001.0
2006-10-13 00:34:00,1.59243,1.59258,1.59236,1.59255,422599996.0
2006-10-13 00:35:00,1.59255,1.59255,1.59245,1.59245,48700000.0
2006-10-13 00:36:00,1.59254,1.59261,1.59254,1.59261,125400004.0
2006-10-13 00:37:00,1.59249,1.59261,1.59239,1.5926,277200000.0
2006-10-13 00:38:00,1.59244,1.59256,1.59244,1.59251,31700000.0
2006-10-13 00:39:00,1.5926,1.5926,1.5925,1.5925,27200001.0
2006-10-13 00:40:00,1.59265,1.59265,1.5925,1.5925,143300003.0
2006-10-13 00:41:00,1.59253,1.5927,1.59248,1.59254,362100001.0
2006-10-13 00:42:00,1.5926,1.59265,1.59246,1.59246,301400002.0
2006-10-13 00:43:00,1.59246,1.59259,1.59234,1.59257,365099997.0
2006-10-13 00:44:00,1.5924,1.5926,1.5924,1.59246,274900004.0
2006-10-13 00:45:00,1.59252,1.59254,1.59205,1.59218,433000003.0
2006-10-13 00:46:00,1.59253,1.59257,1.59238,1.59242,202800002.0
2006-10-13 00:47:00,1.59252,1.59252,1.5924,1.5924,69500000.0
2006-10-13 00:48:00,1.59237,1.59248,1.59213,1.59217,413300000.0
2006-10-13 00:49:00,1.592,1.59221,1.592,1.59213,101400000.0
2006-10-13 00:50:00,1.59204,1.59221,1.59195,1.59205,259499997.0
2006-10-13 00:51:00,1.59199,1.59219,1.59178,1.59207,175699999.0
2006-10-13 00:52:00,1.59182,1.592,1.59164,1.59174,392800003.0
2006-10-13 00:53:00,1.59199,1.59219,1.59169,1.59181,469599998.0
2006-10-13 00:54:00,1.59188,1.592,1.59159,1.5919,393599999.0
2006-10-13 00:55:00,1.59181,1.59216,1.59176,1.59195,395300004.0
2006-10-13 00:56:00,1.59203,1.59218,1.592,1.59207,197099998.0
2006-10-13 00:57:00,1.59192,1.59223,1.59192,1.59213,377599999.0
2006-10-13 00:58:00,1.59204,1.59223,1.59197,1.59223,208899998.0
2006-10-13 00:59:00,1.59199,1.5923,1.59199,1.5923,37500000.0
2006-10-13 01:00:00,1.59219,1.59235,1.59215,1.59224,234100000.0
2006-10-13 01:01:00,1.59215,1.59235,1.59211,1.5922,454899999.0
2006-10-13 01:02:00,1.5922,1.59235,1.5922,1.59235,223200000.0
2006-10-13 01:03:00,1.59204,1.59232,1.59204,1.59232,75100000.0
2006-10-13 01:04:00,1.59234,1.59235,1.59211,1.59227,442800002.0
2006-10-13 01:05:00,1.59203,1.59226,1.59191,1.59202,244100001.0
2006-10-13 01:06:00,1.59223,1.59235,1.5921,1.59225,179399999.0
2006-10-13 01:07:00,1.59198,1.59223,1.59186,1.59223,328400002.0
2006-10-13 01:08:00,1.59215,1.59227,1.59204,1.59209,232399998.0
2006-10-13 01:09:00,1.59195,1.59205,1.59193,1.592,266700004.0
2006-10-13 01:10:00,1.59208,1.59227,1.59205,1.59214,285200001.0
2006-10-13 01:11:00,1.59219,1.59233,1.59217,1.59227,235999997.0
2006-10-13 01:12:00,1.59225,1.59228,1.59207,1.59207,259500001.0
2006-10-13 01:13:00,1.59188,1.5921,1.59176,1.59182,256899999.0
2006-10-13 01:14:00,1.59229,1.59232,1.59215,1.59222,275599997.0
2006-10-13 01:15:00,1.59217,1.59232,1.59211,1.59226,266799999.0
2006-10-13 01:16:00,1.5922,1.5922,1.59205,1.59205,195000001.0
2006-10-13 01:17:00,1.59216,1.59234,1.59184,1.5921,312100000.0
2006-10-13 01:18:00,1.59224,1.59239,1.59224,1.59235,414499996.0
2006-10-13 01:19:00,1.59218,1.59257,1.59172,1.59205,347400004.0
2006-10-13 01:20:00,1.5924,1.5924,1.5922,1.59225,168800002.0
2006-10-13 01:21:00,1.59238,1.59238,1.59222,1.59222,309800001.0
2006-10-13 01:22:00,1.59232,1.59238,1.59232,1.59238,73099999.0
2006-10-13 01:23:00,1.59235,1.59235,1.59225,1.59225,37700000.0
2006-10-13 01:24:00,1.59186,1.5923,1.59173,1.59179,342800003.0
2006-10-13 01:25:00,1.59205,1.59235,1.59205,1.59235,111300002.0
2006-10-13 01:26:00,1.59235,1.59253,1.59233,1.59233,265900004.0
2006-10-13 01:27:00,1.59235,1.59243,1.5922,1.59229,341999997.0
2006-10-13 01:28:00,1.59195,1.59244,1.59193,1.59223,339600000.0
2006-10-13 01:29:00,1.59226,1.59238,1.59218,1.59231,130500001.0
2006-10-13 01:30:00,1.59224,1.59235,1.5922,1.59232,130299999.0
2006-10-13 01:31:00,1.59212,1.59226,1.59208,1.59216,95800000.0
2006-10-13 01:32:00,1.59203,1.5924,1.59178,1.59187,407800002.0
2006-10-13 01:33:00,1.59166,1.59212,1.59166,1.59186,408699999.0
2006-10-13 01:34:00,1.59188,1.59227,1.59188,1.59221,408600001.0
2006-10-13 01:35:00,1.59213,1.59235,1.59191,1.59205,259200002.0
2006-10-13 01:36:00,1.59193,1.59222,1.59171,1.59217,339799997.0
2006-10-13 01:37:00,1.59213,1.59224,1.59195,1.59211,322800008.0
2006-10-13 01:38:00,1.59209,1.59218,1.59198,1.59218,436899993.0
2006-10-13 01:39:00,1.59219,1.59237,1.59213,1.59216,189000002.0
2006-10-13 01:40:00,1.59231,1.59232,1.59214,1.59222,175600001.0
2006-10-13 01:41:00,1.59235,1.59242,1.59222,1.59235,368200005.0
2006-10-13 01:42:00,1.59229,1.59246,1.59229,1.59238,205000003.0
2006-10-13 01:43:00,1.59229,1.5924,1.59219,1.59226,367499999.0
2006-10-13 01:44:00,1.59243,1.59243,1.59237,1.59237,107100000.0
2006-10-13 01:45:00,1.59235,1.5924,1.59235,1.5924,91799999.0
2006-10-13 01:46:00,1.59202,1.5924,1.59187,1.5924,403299998.0
2006-10-13 01:47:00,1.59239,1.59239,1.5922,1.5922,242000004.0
2006-10-13 01:48:00,1.59236,1.59239,1.59221,1.59227,175900002.0
2006-10-13 01:49:00,1.59203,1.59236,1.59189,1.59235,328000000.0
2006-10-13 01:50:00,1.5922,1.59232,1.59169,1.59203,370600001.0
2006-10-13 01:51:00,1.59226,1.59237,1.59214,1.59226,171499998.0
2006-10-13 01:52:00,1.59227,1.59247,1.59225,1.59238,323100006.0
2006-10-13 01:53:00,1.59244,1.59247,1.59221,1.59229,261100002.0
2006-10-13 01:54:00,1.59252,1.59252,1.59231,1.59233,70700000.0
2006-10-13 01:55:00,1.59237,1.59252,1.59222,1.59243,331400002.0
2006-10-13 01:56:00,1.59241,1.59244,1.59229,1.59229,67900001.0
2006-10-13 01:57:00,1.59246,1.59249,1.59237,1.59243,82300000.0
2006-10-13 01:58:00,1.59235,1.59256,1.59235,1.59238,111500002.0
2006-10-13 01:59:00,1.59259,1.59267,1.59244,1.59259,156700000.0
2006-10-13 02:00:00,1.59266,1.59266,1.59232,1.59237,241899998.0
2006-10-13 02:01:00,1.59243,1.59257,1.59241,1.59246,390800006.0
2006-10-13 02:02:00,1.59275,1.59285,1.59241,1.59252,327500001.0
2006-10-13 02:03:00,1.59264,1.59281,1.5925,1.5927,400899999.0
2006-10-13 02:04:00,1.59275,1.59275,1.5925,1.59265,559500001.0
2006-10-13 02:05:00,1.59252,1.59274,1.59252,1.59272,404000000.0
2006-10-13 02:06:00,1.59271,1.59274,1.59261,1.59268,275299999.0
2006-10-13 02:07:00,1.5926,1.59278,1.59253,1.59278,473600004.0
2006-10-13 02:08:00,1.59275,1.59275,1.59238,1.59238,232400000.0
2006-10-13 02:09:00,1.59264,1.59277,1.59259,1.59274,178200001.0
2006-10-13 02:10:00,1.59275,1.59275,1.59265,1.59265,86700003.0
2006-10-13 02:11:00,1.59259,1.59273,1.59243,1.59268,285899999.0
2006-10-13 02:12:00,1.59265,1.5928,1.59265,1.5928,53500000.0
2006-10-13 02:13:00,1.59269,1.59279,1.59266,1.59275,183900005.0
2006-10-13 02:14:00,1.59267,1.59286,1.5926,1.59271,265999999.0
2006-10-13 02:15:00,1.59282,1.59283,1.59261,1.59282,218600000.0
2006-10-13 02:16:00,1.59272,1.59291,1.59258,1.59275,208600003.0
2006-10-13 02:17:00,1.59261,1.5928,1.59259,1.5928,402200001.0
2006-10-13 02:18:00,1.59271,1.59282,1.59261,1.59271,357899999.0
2006-10-13 02:19:00,1.59262,1.59289,1.59258,1.59265,523599997.0
2006-10-13 02:20:00,1.59258,1.59276,1.59239,1.59247,483500003.0
2006-10-13 02:21:00,1.59238,1.5927,1.59238,1.59253,401299999.0
2006-10-13 02:22:00,1.5926,1.59272,1.59251,1.59255,395300004.0
2006-10-13 02:23:00,1.59245,1.59273,1.5921,1.59215,475400003.0
2006-10-13 02:24:00,1.59268,1.59273,1.59248,1.59268,343100006.0
2006-10-13 02:25:00,1.5927,1.5927,1.59261,1.59261,131699995.0
2006-10-13 02:26:00,1.59265,1.59265,1.59255,1.59255,123000000.0
2006-10-13 02:27:00,1.59256,1.59275,1.5925,1.59265,203700000.0
2006-10-13 02:28:00,1.59265,1.59275,1.59249,1.5925,398499998.0
2006-10-13 02:29:00,1.59207,1.59259,1.59207,1.59257,199400002.0
2006-10-13 02:30:00,1.5926,1.59275,1.59243,1.59267,123200002.0
2006-10-13 02:31:00,1.5921,1.59266,1.5921,1.59266,176500001.0
2006-10-13 02:32:00,1.5927,1.59275,1.5925,1.59256,357700000.0
2006-10-13 02:33:00,1.59262,1.59273,1.59262,1.59273,83199999.0
2006-10-13 02:34:00,1.59257,1.59269,1.59257,1.59269,119900000.0
2006-10-13 02:35:00,1.59276,1.59281,1.59256,1.59272,554699999.0
2006-10-13 02:36:00,1.59266,1.59275,1.59244,1.59262,179999996.0
2006-10-13 02:37:00,1.59252,1.59278,1.59252,1.59276,179299997.0
2006-10-13 02:38:00,1.5925,1.5927,1.5925,1.5926,200000002.0
2006-10-13 02:39:00,1.59269,1.59274,1.5925,1.59265,357099997.0
2006-10-13 02:40:00,1.59264,1.59267,1.59264,1.59267,29500000.0
2006-10-13 02:41:00,1.59253,1.59256,1.59232,1.59232,466199997.0
2006-10-13 02:42:00,1.59253,1.5926,1.59235,1.5924,304399999.0
2006-10-13 02:43:00,1.59265,1.59265,1.5926,1.5926,59100000.0
2006-10-13 02:44:00,1.59258,1.59261,1.59248,1.59253,261200002.0
2006-10-13 02:45:00,1.59255,1.5927,1.59251,1.59259,91000001.0
2006-10-13 02:46:00,1.59251,1.59265,1.59244,1.5926,34900000.0
2006-10-13 02:47:00,1.5925,1.59277,1.5925,1.59277,328599999.0
2006-10-13 02:48:00,1.59278,1.59279,1.59256,1.59262,271499997.0
2006-10-13 02:49:00,1.59265,1.59272,1.59254,1.59255,299799999.0
2006-10-13 02:50:00,1.59267,1.59273,1.5926,1.59265,87100001.0
2006-10-13 02:51:00,1.59265,1.59273,1.59253,1.59265,293300003.0
2006-10-13 02:52:00,1.59265,1.59271,1.59247,1.59253,303700000.0
2006-10-13 02:53:00,1.59264,1.59272,1.59247,1.59262,387999999.0
2006-10-13 02:54:00,1.59267,1.59268,1.59247,1.59247,217700001.0
2006-10-13 02:55:00,1.5927,1.59278,1.59259,1.59269,378499994.0
2006-10-13 02:56:00,1.59267,1.59283,1.59256,1.59276,379199998.0
2006-10-13 02:57:00,1.59277,1.59296,1.59274,1.59287,321500006.0
2006-10-13 02:58:00,1.59282,1.59283,1.59211,1.59226,240700000.0
2006-10-13 02:59:00,1.59297,1.59297,1.59224,1.59233,270000000.0
2006-10-13 03:00:00,1.59264,1.59286,1.59256,1.59278,393100003.0
2006-10-13 03:01:00,1.59287,1.59287,1.59237,1.59257,466499997.0
2006-10-13 03:02:00,1.59245,1.59283,1.59215,1.59215,463700004.0
2006-10-13 03:03:00,1.59279,1.59288,1.59266,1.59277,93500002.0
2006-10-13 03:04:00,1.5927,1.59282,1.59265,1.59278,101499998.0
2006-10-13 03:05:00,1.59267,1.59296,1.59267,1.59278,284200002.0
2006-10-13 03:06:00,1.59273,1.5929,1.5927,1.59284,222800001.0
2006-10-13 03:07:00,1.5928,1.59284,1.59265,1.59273,244699998.0
2006-10-13 03:08:00,1.59237,1.59286,1.59237,1.59252,210299998.0
2006-10-13 03:09:00,1.59273,1.59284,1.5926,1.59267,295100005.0
2006-10-13 03:10:00,1.59264,1.59285,1.59257,1.59285,193499996.0
2006-10-13 03:11:00,1.59274,1.59288,1.59268,1.59278,245399996.0
2006-10-13 03:12:00,1.59285,1.59298,1.59268,1.59292,365499999.0
2006-10-13 03:13:00,1.59271,1.59312,1.59271,1.59301,446300000.0
2006-10-13 03:14:00,1.59303,1.59312,1.59287,1.59312,213199992.0
2006-10-13 03:15:00,1.59301,1.5932,1.59293,1.59314,307500002.0
2006-10-13 03:16:00,1.59313,1.59318,1.59285,1.59285,207800000.0
2006-10-13 03:17:00,1.59314,1.59323,1.59301,1.59301,323000000.0
2006-10-13 03:18:00,1.59321,1.59324,1.5931,1.59314,215499998.0
2006-10-13 03:19:00,1.59332,1.59334,1.59315,1.59315,283600006.0
2006-10-13 03:20:00,1.59295,1.59311,1.59288,1.59311,219000000.0
2006-10-13 03:21:00,1.59298,1.59313,1.59296,1.59307,301100003.0
2006-10-13 03:22:00,1.5931,1.59315,1.5931,1.59315,47900000.0
2006-10-13 03:23:00,1.59293,1.59306,1.59279,1.59294,157300001.0
2006-10-13 03:24:00,1.59292,1.59299,1.59278,1.59287,260600003.0
2006-10-13 03:25:00,1.59289,1.59307,1.59286,1.59307,107600000.0
2006-10-13 03:26:00,1.59305,1.59324,1.59305,1.59306,166200000.0
2006-10-13 03:27:00,1.59318,1.59318,1.59302,1.59314,222800003.0
2006-10-13 03:28:00,1.59315,1.59327,1.59308,1.59308,275899996.0
2006-10-13 03:29:00,1.59315,1.59327,1.59297,1.59327,226600001.0
2006-10-13 03:30:00,1.59298,1.59313,1.59298,1.593,102199999.0
2006-10-13 03:31:00,1.59309,1.59321,1.59303,1.59311,244400004.0
2006-10-13 03:32:00,1.593,1.5934,1.593,1.59327,271000001.0
2006-10-13 03:33:00,1.59315,1.59326,1.59298,1.59319,394499999.0
2006-10-13 03:34:00,1.59323,1.59323,1.59289,1.59312,644499999.0
2006-10-13 03:35:00,1.59298,1.59316,1.5929,1.59306,297699997.0
2006-10-13 03:36:00,1.59303,1.59311,1.59297,1.59304,71100003.0
2006-10-13 03:37:00,1.59291,1.59311,1.59277,1.59297,379999999.0
2006-10-13 03:38:00,1.59318,1.59318,1.59304,1.59304,86200003.0
2006-10-13 03:39:00,1.59285,1.59311,1.59285,1.59311,279800001.0
2006-10-13 03:40:00,1.59304,1.59313,1.59281,1.59303,138300001.0
2006-10-13 03:41:00,1.59302,1.59317,1.59288,1.59305,268899999.0
2006-10-13 03:42:00,1.59315,1.5932,1.59301,1.59305,316000003.0
2006-10-13 03:43:00,1.59314,1.59327,1.59303,1.59304,389999998.0
2006-10-13 03:44:00,1.5931,1.5931,1.59291,1.59299,247699999.0
2006-10-13 03:45:00,1.59311,1.59319,1.59299,1.59314,397899998.0
2006-10-13 03:46:00,1.59315,1.59315,1.59288,1.59304,377800000.0
2006-10-13 03:47:00,1.59297,1.59322,1.59297,1.59322,195700001.0
2006-10-13 03:48:00,1.59313,1.59322,1.59295,1.59307,43200000.0
2006-10-13 03:49:00,1.59311,1.59319,1.59299,1.59306,93499999.0
2006-10-13 03:50:00,1.59314,1.59326,1.59314,1.59326,155699999.0
2006-10-13 03:51:00,1.59323,1.59331,1.59305,1.59323,252900000.0
2006-10-13 03:52:00,1.59324,1.59325,1.59306,1.59306,236499998.0
2006-10-13 03:53:00,1.59317,1.5933,1.59317,1.5933,132800001.0
2006-10-13 03:54:00,1.59321,1.59331,1.59316,1.59318,155000001.0
2006-10-13 03:55:00,1.59308,1.59319,1.5929,1.59319,288999996.0
2006-10-13 03:56:00,1.59308,1.59309,1.59292,1.59303,309400003.0
2006-10-13 03:57:00,1.59297,1.59298,1.59279,1.59279,238099997.0
2006-10-13 03:58:00,1.59277,1.59285,1.59261,1.59261,260200001.0
2006-10-13 03:59:00,1.59274,1.59295,1.59274,1.59295,283500000.0
2006-10-13 04:00:00,1.59285,1.59304,1.59285,1.59301,207600002.0
2006-10-13 04:01:00,1.59287,1.59302,1.5928,1.59293,520800003.0
2006-10-13 04:02:00,1.59287,1.59301,1.59287,1.59298,263700001.0
2006-10-13 04:03:00,1.59275,1.59305,1.59275,1.59295,135900001.0
2006-10-13 04:04:00,1.593,1.59305,1.593,1.59305,131100002.0
2006-10-13 04:05:00,1.5929,1.59307,1.59288,1.59307,240700001.0
2006-10-13 04:06:00,1.5929,1.59305,1.59287,1.59305,211400001.0
2006-10-13 04:07:00,1.59295,1.59295,1.5926,1.59295,479199996.0
2006-10-13 04:08:00,1.59284,1.59308,1.59281,1.59308,285100005.0
2006-10-13 04:09:00,1.59291,1.59311,1.59273,1.59296,222600000.0
2006-10-13 04:10:00,1.59295,1.59305,1.59295,1.593,114300001.0
2006-10-13 04:11:00,1.59293,1.59304,1.59279,1.59279,522400003.0
2006-10-13 04:12:00,1.59288,1.59298,1.59287,1.59297,68100001.0
2006-10-13 04:13:00,1.59275,1.5929,1.59275,1.5929,55900000.0
2006-10-13 04:14:00,1.59295,1.59295,1.59285,1.59285,70299999.0
2006-10-13 04:15:00,1.59298,1.59298,1.59292,1.59292,59200001.0
2006-10-13 04:16:00,1.59304,1.59304,1.59249,1.59257,292700000.0
2006-10-13 04:17:00,1.59294,1.59296,1.59284,1.59286,60500000.0
2006-10-13 04:18:00,1.59285,1.59302,1.59281,1.59281,414599996.0
2006-10-13 04:19:00,1.5929,1.59298,1.59275,1.59275,342300002.0
2006-10-13 04:20:00,1.5929,1.59302,1.59275,1.59295,404199999.0
2006-10-13 04:21:00,1.59298,1.59306,1.59284,1.59294,255200003.0
2006-10-13 04:22:00,1.59288,1.59304,1.59277,1.59285,362800002.0
2006-10-13 04:23:00,1.59291,1.59304,1.59276,1.59289,595600001.0
2006-10-13 04:24:00,1.59288,1.593,1.59277,1.59295,256200000.0
2006-10-13 04:25:00,1.59298,1.59298,1.59268,1.59274,186099999.0
2006-10-13 04:26:00,1.5929,1.59298,1.59275,1.59289,337700002.0
2006-10-13 04:27:00,1.59292,1.59292,1.59275,1.59292,227600002.0
2006-10-13 04:28:00,1.59276,1.59298,1.59276,1.59298,249099998.0
2006-10-13 04:29:00,1.59292,1.59294,1.59265,1.59265,325099999.0
2006-10-13 04:30:00,1.59279,1.59298,1.59274,1.59281,470600001.0
2006-10-13 04:31:00,1.59275,1.5928,1.59267,1.59273,92000001.0
2006-10-13 04:32:00,1.59275,1.59283,1.59267,1.59275,212000004.0
2006-10-13 04:33:00,1.59273,1.59287,1.59273,1.59287,59000000.0
2006-10-13 04:34:00,1.5928,1.5928,1.5927,1.5927,47900002.0
2006-10-13 04:35:00,1.5927,1.59293,1.59264,1.59293,174000000.0
2006-10-13 04:36:00,1.59285,1.59289,1.59267,1.59289,186900000.0
2006-10-13 04:37:00,1.5929,1.593,1.59275,1.59275,324300003.0
2006-10-13 04:38:00,1.59282,1.59303,1.59282,1.59303,321900001.0
2006-10-13 04:39:00,1.593,1.59305,1.59277,1.5929,249600002.0
2006-10-13 04:40:00,1.59298,1.59305,1.59287,1.59298,135900004.0
2006-10-13 04:41:00,1.593,1.59304,1.59284,1.5929,323399998.0
2006-10-13 04:42:00,1.59261,1.59286,1.59236,1.5924,262300002.0
2006-10-13 04:43:00,1.59291,1.59305,1.59277,1.59277,431800005.0
2006-10-13 04:44:00,1.59287,1.59303,1.59287,1.59295,183000001.0
2006-10-13 04:45:00,1.59263,1.59297,1.59247,1.59279,488500005.0
2006-10-13 04:46:00,1.59248,1.59287,1.59246,1.59263,456600001.0
2006-10-13 04:47:00,1.59298,1.59303,1.59279,1.59293,260100002.0
2006-10-13 04:48:00,1.59296,1.59303,1.5928,1.59297,211000001.0
2006-10-13 04:49:00,1.59305,1.59305,1.59283,1.59288,365700003.0
2006-10-13 04:50:00,1.59297,1.59297,1.59271,1.59287,200400001.0
2006-10-13 04:51:00,1.59287,1.59298,1.59287,1.59298,99000000.0
2006-10-13 04:52:00,1.59301,1.59301,1.59283,1.59287,75899998.0
2006-10-13 04:53:00,1.59284,1.59304,1.59277,1.59277,102200003.0
2006-10-13 04:54:00,1.59301,1.59301,1.59278,1.593,373400000.0
2006-10-13 04:55:00,1.59289,1.59302,1.59275,1.59301,427000000.0
2006-10-13 04:56:00,1.59285,1.59297,1.59285,1.59287,212700002.0
2006-10-13 04:57:00,1.59301,1.59302,1.59274,1.59292,259400002.0
2006-10-13 04:58:00,1.59304,1.59327,1.59304,1.59317,504200004.0
2006-10-13 04:59:00,1.59311,1.59318,1.59292,1.59293,413899999.0
2006-10-13 05:00:00,1.59307,1.59309,1.59293,1.59297,396200002.0
2006-10-13 05:01:00,1.59288,1.59301,1.59279,1.59279,399700004.0
2006-10-13 05:02:00,1.59281,1.59296,1.59268,1.59281,366200005.0
2006-10-13 05:03:00,1.59287,1.59295,1.59273,1.59288,184000002.0
2006-10-13 05:04:00,1.59286,1.59295,1.59274,1.59287,262999997.0
2006-10-13 05:05:00,1.59274,1.59297,1.59274,1.59292,242500004.0
2006-10-13 05:06:00,1.59286,1.59295,1.59283,1.59295,132200003.0
2006-10-13 05:07:00,1.59295,1.59295,1.59282,1.59284,142999999.0
2006-10-13 05:08:00,1.59275,1.59292,1.59266,1.59276,324799998.0
2006-10-13 05:09:00,1.59223,1.5928,1.59211,1.59253,330500000.0
2006-10-13 05:10:00,1.59279,1.5929,1.59275,1.59287,34200000.0
2006-10-13 05:11:00,1.59273,1.59297,1.59239,1.59297,232900000.0
2006-10-13 05:12:00,1.59288,1.59295,1.59272,1.59287,337299999.0
2006-10-13 05:13:00,1.59287,1.59294,1.59279,1.59289,201299998.0
2006-10-13 05:14:00,1.59282,1.59298,1.59281,1.59281,285499999.0
2006-10-13 05:15:00,1.5928,1.59292,1.59271,1.59271,94799999.0
2006-10-13 05:16:00,1.59282,1.59282,1.59248,1.59262,322000002.0
2006-10-13 05:17:00,1.59285,1.59285,1.59272,1.59272,112600004.0
2006-10-13 05:18:00,1.59275,1.59285,1.59266,1.59278,223700004.0
2006-10-13 05:19:00,1.59261,1.59286,1.59261,1.59273,83000000.0
2006-10-13 05:20:00,1.59284,1.59286,1.59272,1.59278,118999999.0
2006-10-13 05:21:00,1.59272,1.59287,1.59253,1.59275,369100002.0
2006-10-13 05:22:00,1.5928,1.59292,1.59277,1.5928,229500003.0
2006-10-13 05:23:00,1.5929,1.5929,1.59271,1.5928,133099997.0
2006-10-13 05:24:00,1.5926,1.59295,1.5926,1.59293,262700002.0
2006-10-13 05:25:00,1.59276,1.59298,1.59276,1.59298,323500006.0
2006-10-13 05:26:00,1.59301,1.59307,1.59281,1.59281,262900000.0
2006-10-13 05:27:00,1.59268,1.59297,1.59268,1.59289,229399998.0
2006-10-13 05:28:00,1.59278,1.59297,1.59277,1.59287,347799999.0
2006-10-13 05:29:00,1.59292,1.59314,1.59287,1.59298,246099998.0
2006-10-13 05:30:00,1.59293,1.59293,1.59282,1.59289,119900000.0
2006-10-13 05:31:00,1.59294,1.59302,1.59294,1.59302,71100000.0
2006-10-13 05:32:00,1.59292,1.59305,1.5929,1.593,310200001.0
2006-10-13 05:33:00,1.59293,1.59312,1.59274,1.59302,299600004.0
2006-10-13 05:34:00,1.59298,1.59315,1.59292,1.59315,194300001.0
2006-10-13 05:35:00,1.5931,1.5931,1.593,1.593,21600000.0
2006-10-13 05:36:00,1.59307,1.59325,1.59293,1.59313,313600001.0
2006-10-13 05:37:00,1.59268,1.59305,1.59247,1.59266,339500003.0
2006-10-13 05:38:00,1.59318,1.59318,1.59315,1.59315,76600001.0
2006-10-13 05:39:00,1.59258,1.59308,1.59255,1.59297,512200002.0
2006-10-13 05:40:00,1.59308,1.59315,1.59291,1.59305,178300000.0
2006-10-13 05:41:00,1.59297,1.59309,1.59297,1.59309,94200002.0
2006-10-13 05:42:00,1.59298,1.59309,1.59278,1.59302,198700001.0
2006-10-13 05:43:00,1.59305,1.59318,1.59294,1.5931,212199999.0
2006-10-13 05:44:00,1.59305,1.59313,1.59287,1.593,212499995.0
2006-10-13 05:45:00,1.59313,1.59318,1.59283,1.59291,312099994.0
2006-10-13 05:46:00,1.5931,1.5931,1.59292,1.59292,120599998.0
2006-10-13 05:47:00,1.59306,1.59306,1.59277,1.59286,318500001.0
2006-10-13 05:48:00,1.59302,1.59307,1.59284,1.59285,499000003.0
2006-10-13 05:49:00,1.59305,1.59311,1.59281,1.59281,293899998.0
2006-10-13 05:50:00,1.59302,1.59302,1.59279,1.59286,399200002.0
2006-10-13 05:51:00,1.59298,1.59309,1.59279,1.59304,438300001.0
2006-10-13 05:52:00,1.59284,1.59304,1.5928,1.59292,265300002.0
2006-10-13 05:53:00,1.5929,1.59304,1.5928,1.59293,523199997.0
2006-10-13 05:54:00,1.59287,1.59308,1.59281,1.59294,355800004.0
2006-10-13 05:55:00,1.59284,1.59299,1.59276,1.59291,166900002.0
2006-10-13 05:56:00,1.59294,1.59298,1.59286,1.59289,162099998.0
2006-10-13 05:57:00,1.59287,1.59299,1.59283,1.59298,262199998.0
2006-10-13 05:58:00,1.59287,1.59297,1.59267,1.59293,489199999.0
2006-10-13 05:59:00,1.59292,1.59302,1.5928,1.59297,331300003.0
2006-10-13 06:00:00,1.5929,1.59304,1.59269,1.59293,499199999.0
2006-10-13 06:01:00,1.59311,1.59318,1.59296,1.59308,409000001.0
2006-10-13 06:02:00,1.59297,1.59308,1.59295,1.59308,186800001.0
2006-10-13 06:03:00,1.59308,1.59312,1.59294,1.59305,316500004.0
2006-10-13 06:04:00,1.59289,1.59315,1.59289,1.5931,379400003.0
2006-10-13 06:05:00,1.5931,1.59318,1.59298,1.59301,217700002.0
2006-10-13 06:06:00,1.59305,1.59313,1.59291,1.59307,467500004.0
2006-10-13 06:07:00,1.59293,1.59313,1.59275,1.59287,313999998.0
2006-10-13 06:08:00,1.5931,1.59315,1.59287,1.59302,224200001.0
2006-10-13 06:09:00,1.59316,1.5932,1.59301,1.5932,396300001.0
2006-10-13 06:10:00,1.59312,1.59317,1.59288,1.59291,219800001.0
2006-10-13 06:11:00,1.59318,1.59326,1.59301,1.59304,199100001.0
2006-10-13 06:12:00,1.59291,1.59315,1.59291,1.59315,225600002.0
2006-10-13 06:13:00,1.59298,1.59308,1.59297,1.59305,85700001.0
2006-10-13 06:14:00,1.59298,1.59305,1.59286,1.59292,219299998.0
2006-10-13 06:15:00,1.59295,1.5931,1.59287,1.593,514200000.0
2006-10-13 06:16:00,1.59294,1.59314,1.59281,1.59301,307700000.0
2006-10-13 06:17:00,1.59303,1.59318,1.59293,1.59309,102100002.0
2006-10-13 06:18:00,1.5931,1.59318,1.59296,1.5931,172000000.0
2006-10-13 06:19:00,1.59295,1.59323,1.59274,1.59282,298000002.0
2006-10-13 06:20:00,1.59312,1.5932,1.593,1.59312,186800000.0
2006-10-13 06:21:00,1.5931,1.59315,1.5931,1.59315,26200000.0
2006-10-13 06:22:00,1.59304,1.59312,1.59284,1.59298,191900000.0
2006-10-13 06:23:00,1.59308,1.5931,1.59281,1.59294,467900004.0
2006-10-13 06:24:00,1.59293,1.59313,1.59288,1.59313,164999999.0
2006-10-13 06:25:00,1.5931,1.59315,1.59296,1.59296,219999998.0
2006-10-13 06:26:00,1.59315,1.59315,1.59279,1.59286,323100000.0
2006-10-13 06:27:00,1.59303,1.59313,1.59294,1.59313,228000002.0
2006-10-13 06:28:00,1.59307,1.59315,1.59286,1.59298,202500001.0
2006-10-13 06:29:00,1.59289,1.59303,1.59279,1.59288,245400002.0
2006-10-13 06:30:00,1.59298,1.59298,1.5928,1.59288,198200000.0
2006-10-13 06:31:00,1.59275,1.59294,1.59269,1.59273,285099996.0
2006-10-13 06:32:00,1.59238,1.59305,1.59237,1.59277,162299998.0
2006-10-13 06:33:00,1.5928,1.59288,1.59269,1.59277,127100000.0
2006-10-13 06:34:00,1.59295,1.59295,1.59275,1.59287,238500003.0
2006-10-13 06:35:00,1.59255,1.59281,1.59243,1.59268,222399999.0
2006-10-13 06:36:00,1.59273,1.59287,1.5926,1.59274,93600000.0
2006-10-13 06:37:00,1.59279,1.59293,1.59261,1.59278,201800003.0
2006-10-13 06:38:00,1.59272,1.59288,1.59271,1.59286,296400000.0
2006-10-13 06:39:00,1.59282,1.59299,1.5927,1.59286,332500000.0
2006-10-13 06:40:00,1.59279,1.59299,1.59277,1.59288,244800000.0
2006-10-13 06:41:00,1.59294,1.59301,1.59284,1.59292,290200001.0
2006-10-13 06:42:00,1.5929,1.59295,1.5928,1.59289,364399998.0
2006-10-13 06:43:00,1.59292,1.59301,1.59284,1.59288,321799999.0
2006-10-13 06:44:00,1.5928,1.59293,1.5926,1.59286,355800001.0
2006-10-13 06:45:00,1.59291,1.59295,1.59277,1.59295,254799998.0
2006-10-13 06:46:00,1.5928,1.59295,1.59269,1.59285,222399996.0
2006-10-13 06:47:00,1.59255,1.5928,1.59238,1.59253,431200000.0
2006-10-13 06:48:00,1.59286,1.59293,1.59279,1.59282,167699999.0
2006-10-13 06:49:00,1.59286,1.59293,1.59267,1.59278,175499997.0
2006-10-13 06:50:00,1.59239,1.59301,1.59234,1.59283,386599998.0
2006-10-13 06:51:00,1.59271,1.59297,1.59271,1.59276,434200003.0
2006-10-13 06:52:00,1.59303,1.59303,1.59285,1.59285,188300000.0
2006-10-13 06:53:00,1.59287,1.59302,1.59266,1.59283,300799996.0
2006-10-13 06:54:00,1.59277,1.5929,1.59266,1.59276,267799999.0
2006-10-13 06:55:00,1.59295,1.59295,1.59274,1.59284,330799998.0
2006-10-13 06:56:00,1.59277,1.5929,1.59271,1.59288,134000002.0
2006-10-13 06:57:00,1.59273,1.5929,1.59273,1.59278,311200006.0
2006-10-13 06:58:00,1.59287,1.59293,1.59284,1.59287,84900000.0
2006-10-13 06:59:00,1.59281,1.59293,1.59272,1.5928,338900001.0
2006-10-13 07:00:00,1.59278,1.59294,1.59268,1.59284,338200002.0
2006-10-13 07:01:00,1.59273,1.59289,1.59273,1.59279,298099996.0
2006-10-13 07:02:00,1.59267,1.59292,1.59267,1.59273,269600004.0
2006-10-13 07:03:00,1.59271,1.59277,1.59263,1.59266,201300000.0
2006-10-13 07:04:00,1.5925,1.59285,1.5925,1.59285,437599999.0
2006-10-13 07:05:00,1.59271,1.59285,1.59265,1.59278,156700001.0
2006-10-13 07:06:00,1.59272,1.59286,1.59267,1.59267,108100001.0
2006-10-13 07:07:00,1.5929,1.59296,1.5928,1.59283,224199997.0
2006-10-13 07:08:00,1.59278,1.59297,1.59269,1.59283,222099998.0
2006-10-13 07:09:00,1.59283,1.59296,1.59271,1.59271,277000000.0
2006-10-13 07:10:00,1.59273,1.59293,1.59273,1.59293,107100001.0
2006-10-13 07:11:00,1.59278,1.59299,1.59278,1.59291,127800000.0
2006-10-13 07:12:00,1.59278,1.59313,1.59262,1.59288,348999994.0
2006-10-13 07:13:00,1.59255,1.59285,1.59252,1.59285,198699999.0
2006-10-13 07:14:00,1.59281,1.59315,1.59251,1.59301,295400003.0
2006-10-13 07:15:00,1.59297,1.59304,1.59275,1.59292,420100002.0
2006-10-13 07:16:00,1.59271,1.59292,1.59271,1.5929,253200001.0
2006-10-13 07:17:00,1.59281,1.59294,1.59271,1.59293,414600003.0
2006-10-13 07:18:00,1.59277,1.59298,1.59277,1.59286,327400006.0
2006-10-13 07:19:00,1.59295,1.59303,1.59284,1.59303,219099997.0
2006-10-13 07:20:00,1.59292,1.593,1.5928,1.59285,366099995.0
2006-10-13 07:21:00,1.59293,1.59299,1.59275,1.5929,357400001.0
2006-10-13 07:22:00,1.59283,1.59288,1.59268,1.59275,345600000.0
2006-10-13 07:23:00,1.59269,1.59279,1.59261,1.59265,111199999.0
2006-10-13 07:24:00,1.59295,1.59295,1.59274,1.59274,205200002.0
2006-10-13 07:25:00,1.59286,1.5929,1.59273,1.59273,321600003.0
2006-10-13 07:26:00,1.59281,1.59293,1.59267,1.59284,359600003.0
2006-10-13 07:27:00,1.5927,1.59284,1.59261,1.59284,320400003.0
2006-10-13 07:28:00,1.59285,1.59285,1.59264,1.59264,208500000.0
2006-10-13 07:29:00,1.59263,1.5929,1.59263,1.5929,393500001.0
2006-10-13 07:30:00,1.59289,1.59293,1.59266,1.59293,298800003.0
2006-10-13 07:31:00,1.59283,1.59299,1.59275,1.5929,268700001.0
2006-10-13 07:32:00,1.59307,1.5932,1.59298,1.59313,309200008.0
2006-10-13 07:33:00,1.59303,1.59317,1.59292,1.59313,229600004.0
2006-10-13 07:34:00,1.59307,1.59307,1.59278,1.59292,309199998.0
2006-10-13 07:35:00,1.59306,1.5932,1.59295,1.59312,277300005.0
2006-10-13 07:36:00,1.59321,1.59321,1.59297,1.59315,364699999.0
2006-10-13 07:37:00,1.59299,1.59312,1.59296,1.5931,342499999.0
2006-10-13 07:38:00,1.59318,1.59318,1.593,1.59311,200800000.0
2006-10-13 07:39:00,1.59313,1.59319,1.59307,1.59316,56000000.0
2006-10-13 07:40:00,1.59307,1.59315,1.59293,1.59308,140700000.0
2006-10-13 07:41:00,1.59312,1.59322,1.59299,1.59314,412400000.0
2006-10-13 07:42:00,1.59302,1.5932,1.59295,1.59318,271699994.0
2006-10-13 07:43:00,1.59298,1.59315,1.59294,1.59315,320900006.0
2006-10-13 07:44:00,1.59317,1.59321,1.59302,1.59312,398200000.0
2006-10-13 07:45:00,1.59317,1.59317,1.59291,1.59291,247699998.0
2006-10-13 07:46:00,1.59309,1.59312,1.59288,1.59294,349899999.0
2006-10-13 07:47:00,1.59285,1.59303,1.59285,1.59303,182000001.0
2006-10-13 07:48:00,1.59298,1.59318,1.59294,1.59315,141200000.0
2006-10-13 07:49:00,1.59313,1.59313,1.59298,1.59312,263400001.0
2006-10-13 07:50:00,1.59307,1.59318,1.59296,1.59311,452100000.0
2006-10-13 07:51:00,1.59313,1.59315,1.59294,1.59294,419700005.0
2006-10-13 07:52:00,1.59293,1.59316,1.59293,1.59296,276099999.0
2006-10-13 07:53:00,1.59301,1.59305,1.59291,1.59291,144599999.0
2006-10-13 07:54:00,1.59279,1.59319,1.59279,1.59319,336500002.0
2006-10-13 07:55:00,1.59304,1.59319,1.5929,1.59294,303499997.0
2006-10-13 07:56:00,1.59312,1.59322,1.59293,1.59301,492600003.0
2006-10-13 07:57:00,1.59309,1.5931,1.59294,1.59303,108600000.0
2006-10-13 07:58:00,1.59289,1.59307,1.59289,1.59307,287000000.0
2006-10-13 07:59:00,1.59301,1.59314,1.59295,1.59309,374399999.0
2006-10-13 08:00:00,1.59302,1.59316,1.59286,1.59298,302500003.0
2006-10-13 08:01:00,1.59309,1.59325,1.59302,1.59317,451399993.0
2006-10-13 08:02:00,1.59293,1.59302,1.5927,1.59296,321900001.0
2006-10-13 08:03:00,1.59281,1.59311,1.59281,1.59305,194500000.0
2006-10-13 08:04:00,1.59307,1.59318,1.59286,1.59295,244699999.0
2006-10-13 08:05:00,1.59294,1.59302,1.59294,1.59302,62100002.0
2006-10-13 08:06:00,1.59291,1.593,1.59263,1.59263,339600003.0
2006-10-13 08:07:00,1.59287,1.59302,1.59282,1.59297,309000004.0
2006-10-13 08:08:00,1.59287,1.5929,1.59275,1.59279,46500000.0
2006-10-13 08:09:00,1.59273,1.59293,1.59273,1.5929,209900000.0
2006-10-13 08:10:00,1.5927,1.59295,1.5925,1.59281,182899996.0
2006-10-13 08:11:00,1.59296,1.59307,1.59283,1.59295,182999998.0
2006-10-13 08:12:00,1.59293,1.59299,1.59271,1.59285,370500007.0
2006-10-13 08:13:00,1.59293,1.59299,1.59271,1.59299,309999997.0
2006-10-13 08:14:00,1.59281,1.59294,1.59265,1.59284,264499998.0
2006-10-13 08:15:00,1.59273,1.59292,1.59273,1.59292,54400000.0
2006-10-13 08:16:00,1.59288,1.59291,1.59262,1.59285,351199998.0
2006-10-13 08:17:00,1.59285,1.59291,1.5927,1.59279,347300000.0
2006-10-13 08:18:00,1.59272,1.59282,1.5926,1.5926,159100000.0
2006-10-13 08:19:00,1.59277,1.59283,1.59258,1.59275,268499998.0
2006-10-13 08:20:00,1.59283,1.59295,1.59272,1.59282,313800002.0
2006-10-13 08:21:00,1.59278,1.59298,1.59269,1.59282,185499996.0
2006-10-13 08:22:00,1.59287,1.59287,1.5926,1.59273,499099997.0
2006-10-13 08:23:00,1.59283,1.59299,1.59261,1.5928,322199995.0
2006-10-13 08:24:00,1.59288,1.59306,1.59267,1.59272,357200000.0
2006-10-13 08:25:00,1.5928,1.5929,1.59269,1.59271,194600004.0
2006-10-13 08:26:00,1.5928,1.59287,1.59266,1.59287,344299999.0
2006-10-13 08:27:00,1.59262,1.59283,1.59256,1.59273,186100002.0
2006-10-13 08:28:00,1.59267,1.59289,1.59267,1.59285,359400001.0
2006-10-13 08:29:00,1.59281,1.59296,1.59272,1.59282,304900005.0
2006-10-13 08:30:00,1.59272,1.59291,1.59266,1.5929,315900000.0
2006-10-13 08:31:00,1.59282,1.59294,1.59268,1.59276,495900003.0
2006-10-13 08:32:00,1.59288,1.5929,1.59278,1.59286,328800002.0
2006-10-13 08:33:00,1.59292,1.59292,1.59267,1.59273,245900004.0
2006-10-13 08:34:00,1.5929,1.59295,1.5928,1.59288,193900002.0
2006-10-13 08:35:00,1.59298,1.59302,1.59284,1.59295,287300000.0
2006-10-13 08:36:00,1.59291,1.59298,1.59283,1.59283,95600002.0
2006-10-13 08:37:00,1.59284,1.59295,1.59276,1.59295,206400000.0
2006-10-13 08:38:00,1.59291,1.59296,1.59281,1.59284,86700002.0
2006-10-13 08:39:00,1.59283,1.59303,1.59283,1.59303,257399996.0
2006-10-13 08:40:00,1.59298,1.593,1.59275,1.593,211700003.0
2006-10-13 08:41:00,1.59294,1.59302,1.59273,1.59292,374699996.0
2006-10-13 08:42:00,1.59227,1.59314,1.59223,1.59279,406600005.0
2006-10-13 08:43:00,1.59307,1.59308,1.5929,1.59293,257700001.0
2006-10-13 08:44:00,1.59293,1.59306,1.59293,1.59306,121199999.0
2006-10-13 08:45:00,1.59297,1.59312,1.59276,1.59307,271700002.0
2006-10-13 08:46:00,1.59277,1.59304,1.59277,1.59302,236499999.0
2006-10-13 08:47:00,1.59305,1.59308,1.59289,1.59295,268100000.0
2006-10-13 08:48:00,1.59289,1.59305,1.59273,1.5929,265700001.0
2006-10-13 08:49:00,1.59272,1.59276,1.5925,1.59255,387500002.0
2006-10-13 08:50:00,1.59263,1.59263,1.59238,1.59238,222699999.0
2006-10-13 08:51:00,1.59248,1.59254,1.59236,1.59238,66299999.0
2006-10-13 08:52:00,1.59251,1.59251,1.59221,1.59221,170599997.0
2006-10-13 08:53:00,1.59224,1.59239,1.59224,1.59238,188300001.0
2006-10-13 08:54:00,1.59225,1.59235,1.59212,1.59213,376999996.0
2006-10-13 08:55:00,1.59235,1.59235,1.59222,1.59222,97299998.0
2006-10-13 08:56:00,1.59217,1.59229,1.59212,1.59229,241600000.0
2006-10-13 08:57:00,1.59228,1.59228,1.59209,1.59209,63900000.0
2006-10-13 08:58:00,1.59233,1.59253,1.5922,1.59239,326899999.0
2006-10-13 08:59:00,1.59251,1.59258,1.59243,1.59249,166499999.0
2006-10-13 09:00:00,1.5925,1.59258,1.5924,1.5925,186299997.0
2006-10-13 09:01:00,1.59242,1.59266,1.59242,1.5926,220499996.0
2006-10-13 09:02:00,1.59261,1.59273,1.59252,1.59266,180699999.0
2006-10-13 09:03:00,1.59268,1.59276,1.59256,1.59264,299600003.0
2006-10-13 09:04:00,1.59245,1.59269,1.59245,1.59269,319000006.0
2006-10-13 09:05:00,1.59277,1.59286,1.59258,1.59274,386200005.0
2006-10-13 09:06:00,1.59278,1.59281,1.59267,1.59273,192700000.0
2006-10-13 09:07:00,1.5925,1.59278,1.59196,1.592,379800002.0
2006-10-13 09:08:00,1.5926,1.59283,1.5926,1.59274,240199999.0
2006-10-13 09:09:00,1.59265,1.59281,1.59263,1.5928,218999997.0
2006-10-13 09:10:00,1.59282,1.59282,1.59262,1.59273,290599998.0
2006-10-13 09:11:00,1.59278,1.59288,1.59268,1.59276,267600001.0
2006-10-13 09:12:00,1.59276,1.59299,1.59276,1.59281,387500002.0
2006-10-13 09:13:00,1.59288,1.59311,1.59288,1.59298,276200007.0
2006-10-13 09:14:00,1.59305,1.59306,1.59286,1.59288,352500003.0
2006-10-13 09:15:00,1.59294,1.59298,1.59281,1.59286,239300003.0
2006-10-13 09:16:00,1.59302,1.59303,1.59292,1.59298,77500002.0
2006-10-13 09:17:00,1.59283,1.5931,1.59283,1.5931,180700000.0
2006-10-13 09:18:00,1.593,1.59324,1.59291,1.59301,271800000.0
2006-10-13 09:19:00,1.59295,1.593,1.59282,1.59288,14700000.0
2006-10-13 09:20:00,1.59306,1.59311,1.59287,1.593,194800001.0
2006-10-13 09:21:00,1.5928,1.59303,1.59278,1.59303,118000000.0
2006-10-13 09:22:00,1.593,1.593,1.59282,1.59289,274599998.0
2006-10-13 09:23:00,1.59287,1.5929,1.59272,1.59279,303100003.0
2006-10-13 09:24:00,1.59286,1.59292,1.59267,1.59281,273199997.0
2006-10-13 09:25:00,1.59274,1.59293,1.59274,1.59293,335899997.0
2006-10-13 09:26:00,1.59295,1.59295,1.59282,1.59282,114200002.0
2006-10-13 09:27:00,1.59277,1.59291,1.59264,1.59291,207000002.0
2006-10-13 09:28:00,1.5928,1.59287,1.59261,1.59261,278200004.0
2006-10-13 09:29:00,1.59265,1.59285,1.59265,1.59281,229600001.0
2006-10-13 09:30:00,1.5928,1.59285,1.5928,1.59285,126200001.0
2006-10-13 09:31:00,1.59269,1.59285,1.59266,1.59278,227100000.0
2006-10-13 09:32:00,1.59284,1.59286,1.59263,1.59278,304000003.0
2006-10-13 09:33:00,1.59292,1.59302,1.59282,1.59299,264899998.0
2006-10-13 09:34:00,1.59299,1.59307,1.59286,1.59298,293100002.0
2006-10-13 09:35:00,1.593,1.593,1.59287,1.59293,215100000.0
2006-10-13 09:36:00,1.5928,1.593,1.59275,1.59276,458900005.0
2006-10-13 09:37:00,1.59281,1.59292,1.59269,1.59274,307400002.0
2006-10-13 09:38:00,1.59269,1.59279,1.59245,1.59277,362600002.0
2006-10-13 09:39:00,1.59278,1.59297,1.59278,1.5928,265599999.0
2006-10-13 09:40:00,1.5929,1.59295,1.59282,1.59287,305000000.0
2006-10-13 09:41:00,1.59295,1.59295,1.59275,1.5928,224200001.0
2006-10-13 09:42:00,1.59288,1.59299,1.59283,1.59283,381500001.0
2006-10-13 09:43:00,1.59287,1.59298,1.59277,1.59295,274900000.0
2006-10-13 09:44:00,1.59288,1.59288,1.59262,1.59262,233500001.0
2006-10-13 09:45:00,1.59274,1.59299,1.59271,1.59284,164899999.0
2006-10-13 09:46:00,1.59293,1.59307,1.59285,1.593,223000000.0
2006-10-13 09:47:00,1.59301,1.59307,1.59291,1.59294,333599998.0
2006-10-13 09:48:00,1.59302,1.59305,1.59284,1.59293,426799999.0
2006-10-13 09:49:00,1.59288,1.59312,1.59288,1.59312,285700005.0
2006-10-13 09:50:00,1.59304,1.59312,1.59287,1.59308,267199995.0
2006-10-13 09:51:00,1.59301,1.59309,1.59293,1.59302,148500002.0
2006-10-13 09:52:00,1.59305,1.59312,1.59288,1.59308,339399997.0
2006-10-13 09:53:00,1.59294,1.59308,1.59281,1.59298,250100002.0
2006-10-13 09:54:00,1.59297,1.59313,1.59291,1.59291,213900002.0
2006-10-13 09:55:00,1.59287,1.59302,1.59269,1.593,206500004.0
2006-10-13 09:56:00,1.59279,1.59307,1.59279,1.59307,213199999.0
2006-10-13 09:57:00,1.59315,1.59318,1.59293,1.59293,337900000.0
2006-10-13 09:58:00,1.59295,1.5931,1.59295,1.5931,198000003.0
2006-10-13 09:59:00,1.59306,1.59318,1.59286,1.59299,231300001.0
2006-10-13 10:00:00,1.59289,1.59302,1.5928,1.59296,177600002.0
2006-10-13 10:01:00,1.59303,1.59304,1.59287,1.59294,320900000.0
2006-10-13 10:02:00,1.5929,1.59301,1.5927,1.59285,372400007.0
2006-10-13 10:03:00,1.59288,1.59302,1.59288,1.59291,220800000.0
2006-10-13 10:04:00,1.5928,1.59301,1.59274,1.59285,306699999.0
2006-10-13 10:05:00,1.59282,1.59301,1.59273,1.59298,305500000.0
2006-10-13 10:06:00,1.5929,1.59301,1.59283,1.59288,324400006.0
2006-10-13 10:07:00,1.59299,1.59299,1.59277,1.59285,283899999.0
2006-10-13 10:08:00,1.59288,1.59302,1.5927,1.59294,367999999.0
2006-10-13 10:09:00,1.59282,1.59305,1.59282,1.593,223800002.0
2006-10-13 10:10:00,1.59297,1.59297,1.59274,1.59274,275499997.0
2006-10-13 10:11:00,1.59278,1.59301,1.59278,1.59292,245700000.0
2006-10-13 10:12:00,1.59289,1.59302,1.59277,1.59292,191300003.0
2006-10-13 10:13:00,1.59293,1.59299,1.59287,1.59296,98000002.0
2006-10-13 10:14:00,1.59302,1.59314,1.59288,1.59314,367700000.0
2006-10-13 10:15:00,1.59315,1.59315,1.593,1.593,213100001.0
2006-10-13 10:16:00,1.59307,1.59324,1.59301,1.59316,464700001.0
2006-10-13 10:17:00,1.59318,1.59321,1.59302,1.59302,377600001.0
2006-10-13 10:18:00,1.59313,1.59326,1.59304,1.59311,236999999.0
2006-10-13 10:19:00,1.59318,1.5933,1.59308,1.59322,242500002.0
2006-10-13 10:20:00,1.59301,1.59326,1.59299,1.59313,293499996.0
2006-10-13 10:21:00,1.59306,1.59332,1.59304,1.5932,332799999.0
2006-10-13 10:22:00,1.59315,1.59327,1.59299,1.593,488299999.0
2006-10-13 10:23:00,1.59308,1.59308,1.59283,1.59292,322400006.0
2006-10-13 10:24:00,1.59292,1.593,1.59275,1.59295,191200000.0
2006-10-13 10:25:00,1.59296,1.59307,1.5927,1.5927,392900003.0
2006-10-13 10:26:00,1.59298,1.593,1.59279,1.59279,334899999.0
2006-10-13 10:27:00,1.593,1.59306,1.59287,1.59293,316200003.0
2006-10-13 10:28:00,1.59292,1.59303,1.59285,1.59303,255500002.0
2006-10-13 10:29:00,1.59298,1.59305,1.59287,1.59298,98700001.0
2006-10-13 10:30:00,1.59288,1.59308,1.59281,1.593,243700001.0
2006-10-13 10:31:00,1.593,1.59304,1.59283,1.59289,248300005.0
2006-10-13 10:32:00,1.59298,1.59304,1.5928,1.5928,411500002.0
2006-10-13 10:33:00,1.59299,1.59305,1.59278,1.59288,103800001.0
2006-10-13 10:34:00,1.59286,1.59301,1.59279,1.59293,188500002.0
2006-10-13 10:35:00,1.59293,1.59307,1.59285,1.59298,332199995.0
2006-10-13 10:36:00,1.593,1.59307,1.59292,1.593,219700001.0
2006-10-13 10:37:00,1.59297,1.59312,1.59291,1.59308,225799996.0
2006-10-13 10:38:00,1.59298,1.59313,1.59294,1.59303,314100004.0
2006-10-13 10:39:00,1.5929,1.59305,1.59289,1.59305,280800002.0
2006-10-13 10:40:00,1.59273,1.59302,1.59273,1.59302,185099999.0
2006-10-13 10:41:00,1.59297,1.59301,1.59275,1.59275,302299998.0
2006-10-13 10:42:00,1.59277,1.59301,1.59277,1.59293,322900001.0
2006-10-13 10:43:00,1.59297,1.59306,1.59269,1.59292,365199999.0
2006-10-13 10:44:00,1.59303,1.59305,1.59284,1.59289,245600002.0
2006-10-13 10:45:00,1.59298,1.59305,1.59284,1.59294,340200001.0
2006-10-13 10:46:00,1.5929,1.59306,1.59273,1.59287,323700001.0
2006-10-13 10:47:00,1.59295,1.59303,1.59278,1.59292,255399999.0
2006-10-13 10:48:00,1.59292,1.59305,1.59292,1.59305,102800002.0
2006-10-13 10:49:00,1.5929,1.59316,1.59288,1.5931,299100003.0
2006-10-13 10:50:00,1.59305,1.5931,1.5929,1.59298,158899998.0
2006-10-13 10:51:00,1.59285,1.59315,1.59285,1.59315,520699996.0
2006-10-13 10:52:00,1.59297,1.59315,1.59292,1.59296,212699998.0
2006-10-13 10:53:00,1.59297,1.59308,1.59287,1.59303,282100002.0
2006-10-13 10:54:00,1.59299,1.59307,1.59285,1.59285,424900004.0
2006-10-13 10:55:00,1.59269,1.59295,1.59269,1.59289,408100002.0
2006-10-13 10:56:00,1.59287,1.59298,1.59273,1.59285,385700004.0
2006-10-13 10:57:00,1.59289,1.59301,1.59274,1.59295,326700004.0
2006-10-13 10:58:00,1.59285,1.59295,1.59278,1.59295,179400004.0
2006-10-13 10:59:00,1.5927,1.59286,1.59227,1.59227,258200003.0
2006-10-13 11:00:00,1.59287,1.59304,1.59281,1.59302,222600000.0
2006-10-13 11:01:00,1.59303,1.59312,1.59288,1.59312,154300000.0
2006-10-13 11:02:00,1.59315,1.59315,1.59301,1.59301,123399998.0
2006-10-13 11:03:00,1.59307,1.5931,1.59291,1.59291,224900000.0
2006-10-13 11:04:00,1.59275,1.59301,1.59265,1.59301,83800000.0
2006-10-13 11:05:00,1.593,1.59305,1.59287,1.59297,241900003.0
2006-10-13 11:06:00,1.59302,1.59302,1.59294,1.59294,68600000.0
2006-10-13 11:07:00,1.59285,1.59299,1.59285,1.59288,149500000.0
2006-10-13 11:08:00,1.59303,1.59307,1.59294,1.59296,71000003.0
2006-10-13 11:09:00,1.59297,1.59309,1.5929,1.59307,203099999.0
2006-10-13 11:10:00,1.59289,1.593,1.59283,1.59297,195099999.0
2006-10-13 11:11:00,1.59301,1.59301,1.59287,1.59287,69600000.0
2006-10-13 11:12:00,1.59283,1.59306,1.59283,1.593,270100000.0
2006-10-13 11:13:00,1.59285,1.59308,1.59277,1.59308,220300000.0
2006-10-13 11:14:00,1.59305,1.59312,1.59296,1.59306,292900003.0
2006-10-13 11:15:00,1.59307,1.59308,1.59287,1.59301,234100000.0
2006-10-13 11:16:00,1.59302,1.59312,1.59294,1.59304,56000000.0
2006-10-13 11:17:00,1.59285,1.59312,1.59284,1.59308,389499997.0
2006-10-13 11:18:00,1.593,1.59314,1.59295,1.59306,431700000.0
2006-10-13 11:19:00,1.59305,1.59313,1.59293,1.59306,235799999.0
2006-10-13 11:20:00,1.59301,1.59315,1.59294,1.59305,445900005.0
2006-10-13 11:21:00,1.5931,1.59323,1.59304,1.5932,455099999.0
2006-10-13 11:22:00,1.59293,1.59316,1.59293,1.59316,280499999.0
2006-10-13 11:23:00,1.59307,1.59318,1.59291,1.59291,290800001.0
2006-10-13 11:24:00,1.59289,1.59319,1.59289,1.59315,312700000.0
2006-10-13 11:25:00,1.59315,1.59319,1.59292,1.59308,167700000.0
2006-10-13 11:26:00,1.59295,1.59313,1.59295,1.59313,289200002.0
2006-10-13 11:27:00,1.593,1.59323,1.5927,1.59298,183900001.0
2006-10-13 11:28:00,1.59307,1.59317,1.59296,1.59299,297500000.0
2006-10-13 11:29:00,1.59304,1.59308,1.59287,1.59287,290199998.0
2006-10-13 11:30:00,1.59302,1.5931,1.5929,1.59293,294300000.0
2006-10-13 11:31:00,1.59299,1.59311,1.59295,1.59305,333600002.0
2006-10-13 11:32:00,1.59307,1.59312,1.59291,1.59303,369500000.0
2006-10-13 11:33:00,1.59313,1.59313,1.59291,1.59305,472800006.0
2006-10-13 11:34:00,1.59297,1.59313,1.5929,1.59308,363199998.0
2006-10-13 11:35:00,1.59308,1.59319,1.59293,1.593,301599993.0
2006-10-13 11:36:00,1.59317,1.59322,1.59302,1.59304,237699997.0
2006-10-13 11:37:00,1.59294,1.59311,1.59294,1.59311,397400000.0
2006-10-13 11:38:00,1.59318,1.59322,1.59309,1.59314,340200002.0
2006-10-13 11:39:00,1.5931,1.59317,1.59292,1.59298,302400000.0
2006-10-13 11:40:00,1.59293,1.59316,1.59293,1.59313,290499995.0
2006-10-13 11:41:00,1.59295,1.59314,1.59286,1.59314,447399997.0
2006-10-13 11:42:00,1.59304,1.59315,1.59292,1.59302,375000001.0
2006-10-13 11:43:00,1.59306,1.5931,1.59291,1.59293,431699998.0
2006-10-13 11:44:00,1.5929,1.59305,1.59287,1.59299,340000006.0
2006-10-13 11:45:00,1.59303,1.59313,1.59291,1.59297,360999997.0
2006-10-13 11:46:00,1.593,1.5932,1.59296,1.59307,285300000.0
2006-10-13 11:47:00,1.59295,1.59319,1.5929,1.59302,177499996.0
2006-10-13 11:48:00,1.59301,1.59317,1.59297,1.5931,205200002.0
2006-10-13 11:49:00,1.59312,1.59321,1.59291,1.59304,348900001.0
2006-10-13 11:50:00,1.59299,1.59312,1.59295,1.59303,420400005.0
2006-10-13 11:51:00,1.5929,1.59309,1.59275,1.59308,234799998.0
2006-10-13 11:52:00,1.59278,1.59305,1.59278,1.59305,351599996.0
2006-10-13 11:53:00,1.59295,1.59313,1.5929,1.59313,319900004.0
2006-10-13 11:54:00,1.59312,1.59312,1.59281,1.59281,260599998.0
2006-10-13 11:55:00,1.59292,1.59312,1.59277,1.59289,479500000.0
2006-10-13 11:56:00,1.59282,1.593,1.59273,1.59295,196500002.0
2006-10-13 11:57:00,1.59276,1.59294,1.59265,1.59279,473099994.0
2006-10-13 11:58:00,1.59271,1.59282,1.59254,1.59276,343400001.0
2006-10-13 11:59:00,1.5927,1.59285,1.59261,1.59279,318700001.0
2006-10-13 12:00:00,1.59276,1.59282,1.59255,1.5927,422800004.0
2006-10-13 12:01:00,1.5927,1.59289,1.59257,1.59271,342900003.0
2006-10-13 12:02:00,1.59289,1.59293,1.59274,1.59282,392899998.0
2006-10-13 12:03:00,1.59279,1.59292,1.59265,1.59292,243700000.0
2006-10-13 12:04:00,1.59269,1.59285,1.59256,1.59256,246099995.0
2006-10-13 12:05:00,1.59277,1.59282,1.5926,1.5926,222900003.0
2006-10-13 12:06:00,1.59273,1.5928,1.59258,1.59274,204500000.0
2006-10-13 12:07:00,1.59261,1.59277,1.59247,1.59262,273999996.0
2006-10-13 12:08:00,1.59277,1.59282,1.5926,1.5926,433800004.0
2006-10-13 12:09:00,1.59271,1.5928,1.59266,1.59268,203600004.0
2006-10-13 12:10:00,1.59277,1.59281,1.5925,1.5925,222600002.0
2006-10-13 12:11:00,1.59269,1.59279,1.59253,1.59262,360799996.0
2006-10-13 12:12:00,1.59263,1.59284,1.59263,1.59278,305900004.0
2006-10-13 12:13:00,1.5928,1.59287,1.59273,1.59281,74299999.0
2006-10-13 12:14:00,1.5928,1.59282,1.59265,1.59265,271699999.0
2006-10-13 12:15:00,1.59271,1.59282,1.59256,1.59282,224400002.0
2006-10-13 12:16:00,1.59275,1.59285,1.59262,1.59271,129100000.0
2006-10-13 12:17:00,1.59282,1.59289,1.59211,1.59218,278299998.0
2006-10-13 12:18:00,1.59281,1.59284,1.59266,1.59266,347199999.0
2006-10-13 12:19:00,1.59278,1.59282,1.5927,1.59275,53400000.0
2006-10-13 12:20:00,1.59265,1.59282,1.59263,1.59272,286699997.0
2006-10-13 12:21:00,1.59278,1.59279,1.5926,1.59268,198800002.0
2006-10-13 12:22:00,1.59259,1.59275,1.59253,1.59275,275900003.0
2006-10-13 12:23:00,1.59273,1.59275,1.59247,1.59247,203400000.0
2006-10-13 12:24:00,1.5927,1.59275,1.5926,1.59269,173299999.0
2006-10-13 12:25:00,1.59213,1.59266,1.59208,1.59238,492100001.0
2006-10-13 12:26:00,1.5926,1.5928,1.5926,1.59264,279500003.0
2006-10-13 12:27:00,1.59265,1.59286,1.5926,1.59286,263599997.0
2006-10-13 12:28:00,1.59261,1.5931,1.59261,1.5931,242899998.0
2006-10-13 12:29:00,1.59302,1.59315,1.59293,1.59305,242000001.0
2006-10-13 12:30:00,1.5931,1.5932,1.59298,1.59304,283700003.0
2006-10-13 12:31:00,1.59312,1.59321,1.59296,1.59318,179699997.0
2006-10-13 12:32:00,1.59317,1.59328,1.59304,1.59318,371499997.0
2006-10-13 12:33:00,1.59307,1.59319,1.59307,1.59319,89399999.0
2006-10-13 12:34:00,1.59313,1.59317,1.59304,1.59306,111800001.0
2006-10-13 12:35:00,1.59314,1.5933,1.59306,1.59306,256699999.0
2006-10-13 12:36:00,1.59311,1.59322,1.59303,1.59315,73400002.0
2006-10-13 12:37:00,1.59308,1.59325,1.59307,1.59325,182699998.0
2006-10-13 12:38:00,1.59318,1.59327,1.593,1.593,181500002.0
2006-10-13 12:39:00,1.59311,1.59318,1.59297,1.59303,220900000.0
2006-10-13 12:40:00,1.5932,1.59325,1.59298,1.59304,249299998.0
2006-10-13 12:41:00,1.5932,1.59327,1.59301,1.59301,262799997.0
2006-10-13 12:42:00,1.59309,1.59325,1.59307,1.59318,121499998.0
2006-10-13 12:43:00,1.59312,1.59327,1.59307,1.59325,289900001.0
2006-10-13 12:44:00,1.59319,1.59335,1.59303,1.59315,289100001.0
2006-10-13 12:45:00,1.59313,1.59329,1.59309,1.59325,188899999.0
2006-10-13 12:46:00,1.5933,1.5933,1.59307,1.59314,252600007.0
2006-10-13 12:47:00,1.59305,1.59326,1.59305,1.59326,89599998.0
2006-10-13 12:48:00,1.59315,1.59325,1.59301,1.59317,273200000.0
2006-10-13 12:49:00,1.59303,1.59323,1.59303,1.59316,242400002.0
2006-10-13 12:50:00,1.59276,1.59305,1.59267,1.59297,335000001.0
2006-10-13 12:51:00,1.59316,1.59323,1.59309,1.59323,296300002.0
2006-10-13 12:52:00,1.59305,1.59325,1.59282,1.59306,672399999.0
2006-10-13 12:53:00,1.59307,1.59319,1.59292,1.59317,309099999.0
2006-10-13 12:54:00,1.59321,1.59356,1.59321,1.59352,174899999.0
2006-10-13 12:55:00,1.59353,1.59356,1.59339,1.59356,230900001.0
2006-10-13 12:56:00,1.59355,1.59375,1.59337,1.59366,319799998.0
2006-10-13 12:57:00,1.59361,1.59361,1.59345,1.59355,386600002.0
2006-10-13 12:58:00,1.59351,1.59359,1.5934,1.59342,284200002.0
2006-10-13 12:59:00,1.59332,1.59355,1.59332,1.5935,161200000.0
2006-10-13 13:00:00,1.59348,1.59351,1.59331,1.59337,318700001.0
2006-10-13 13:01:00,1.59346,1.59358,1.5934,1.59358,135000001.0
2006-10-13 13:02:00,1.59355,1.59369,1.59343,1.59357,299200001.0
2006-10-13 13:03:00,1.59352,1.59366,1.59343,1.59364,316200001.0
2006-10-13 13:04:00,1.59335,1.59353,1.59328,1.59341,191700002.0
2006-10-13 13:05:00,1.59338,1.59351,1.5933,1.5935,211500001.0
2006-10-13 13:06:00,1.59344,1.59347,1.59325,1.5933,269499994.0
2006-10-13 13:07:00,1.59342,1.5935,1.59314,1.59314,324899997.0
2006-10-13 13:08:00,1.59315,1.59339,1.59315,1.59333,202200000.0
2006-10-13 13:09:00,1.59341,1.59341,1.59327,1.59327,24900000.0
2006-10-13 13:10:00,1.59325,1.59337,1.5931,1.59324,102100000.0
2006-10-13 13:11:00,1.59329,1.5934,1.59314,1.59318,459099998.0
2006-10-13 13:12:00,1.59329,1.59336,1.59307,1.59321,258700001.0
2006-10-13 13:13:00,1.59337,1.59339,1.59321,1.59323,245200001.0
2006-10-13 13:14:00,1.59332,1.59336,1.59315,1.59327,302400001.0
2006-10-13 13:15:00,1.59325,1.59339,1.59325,1.59338,189700000.0
2006-10-13 13:16:00,1.5934,1.59344,1.59323,1.59323,351400002.0
2006-10-13 13:17:00,1.5933,1.59343,1.5933,1.59343,33600000.0
2006-10-13 13:18:00,1.5932,1.59349,1.59317,1.59329,426599998.0
2006-10-13 13:19:00,1.59331,1.59336,1.59319,1.59321,213399998.0
2006-10-13 13:20:00,1.59338,1.59346,1.5933,1.5934,257900001.0
2006-10-13 13:21:00,1.59342,1.59342,1.5932,1.5932,209999999.0
2006-10-13 13:22:00,1.59337,1.5935,1.59331,1.59336,217000002.0
2006-10-13 13:23:00,1.5934,1.5935,1.59311,1.5933,254099997.0
2006-10-13 13:24:00,1.59327,1.59346,1.59301,1.59312,267200000.0
2006-10-13 13:25:00,1.59336,1.59343,1.5931,1.59323,473400003.0
2006-10-13 13:26:00,1.59336,1.59345,1.59314,1.59314,285899997.0
2006-10-13 13:27:00,1.59335,1.59347,1.59323,1.5933,289200003.0
2006-10-13 13:28:00,1.59343,1.59353,1.59328,1.59345,323599999.0
2006-10-13 13:29:00,1.59348,1.59356,1.59333,1.59346,201900000.0
2006-10-13 13:30:00,1.5934,1.59355,1.59337,1.59355,257100005.0
2006-10-13 13:31:00,1.59351,1.59351,1.5933,1.59333,362700001.0
2006-10-13 13:32:00,1.59347,1.59362,1.5934,1.59347,241500001.0
2006-10-13 13:33:00,1.59358,1.59366,1.59347,1.59347,300300001.0
2006-10-13 13:34:00,1.59352,1.59357,1.59323,1.5935,463300003.0
2006-10-13 13:35:00,1.59344,1.59344,1.59317,1.59317,427399999.0
2006-10-13 13:36:00,1.59326,1.59343,1.59322,1.59327,319200000.0
2006-10-13 13:37:00,1.59314,1.59329,1.59311,1.59325,249400006.0
2006-10-13 13:38:00,1.59324,1.59332,1.59318,1.59326,238900001.0
2006-10-13 13:39:00,1.59319,1.59328,1.59304,1.59312,197900002.0
2006-10-13 13:40:00,1.5931,1.59326,1.59302,1.59325,368500002.0
2006-10-13 13:41:00,1.59317,1.5933,1.59303,1.5932,98199999.0
2006-10-13 13:42:00,1.59328,1.59328,1.59307,1.59322,313900000.0
2006-10-13 13:43:00,1.59313,1.59328,1.59308,1.5932,250000002.0
2006-10-13 13:44:00,1.59304,1.59338,1.59293,1.59324,306800007.0
2006-10-13 13:45:00,1.59322,1.59322,1.59301,1.59312,296499997.0
2006-10-13 13:46:00,1.59293,1.5933,1.59276,1.59328,287499999.0
2006-10-13 13:47:00,1.59283,1.59295,1.59247,1.59247,260300003.0
2006-10-13 13:48:00,1.59321,1.59321,1.59292,1.59301,474599998.0
2006-10-13 13:49:00,1.59303,1.59313,1.593,1.59313,247300003.0
2006-10-13 13:50:00,1.59308,1.59311,1.59292,1.59292,468999999.0
2006-10-13 13:51:00,1.59284,1.59307,1.59281,1.59301,404100007.0
2006-10-13 13:52:00,1.59294,1.59307,1.59294,1.59307,86299997.0
2006-10-13 13:53:00,1.59307,1.59315,1.59294,1.59307,113599999.0
2006-10-13 13:54:00,1.59306,1.59315,1.59289,1.59311,258200001.0
2006-10-13 13:55:00,1.59307,1.59311,1.59294,1.59294,389199995.0
2006-10-13 13:56:00,1.59296,1.59312,1.5928,1.59312,286700002.0
2006-10-13 13:57:00,1.59307,1.59308,1.59288,1.59288,345299996.0
2006-10-13 13:58:00,1.59292,1.59298,1.5928,1.59286,94400000.0
2006-10-13 13:59:00,1.5928,1.59305,1.5928,1.59305,209999999.0
2006-10-13 14:00:00,1.59301,1.59316,1.59289,1.59308,166699999.0
2006-10-13 14:01:00,1.59317,1.59333,1.59304,1.59304,312499996.0
2006-10-13 14:02:00,1.59322,1.59337,1.59318,1.59328,366699998.0
2006-10-13 14:03:00,1.59305,1.59328,1.59283,1.59309,242100000.0
2006-10-13 14:04:00,1.5931,1.59325,1.59306,1.5931,295800005.0
2006-10-13 14:05:00,1.59322,1.59322,1.59314,1.59314,40000000.0
2006-10-13 14:06:00,1.59315,1.59315,1.5929,1.59302,358499995.0
2006-10-13 14:07:00,1.59306,1.5932,1.59305,1.59317,206399997.0
2006-10-13 14:08:00,1.593,1.59324,1.59297,1.59317,211899997.0
2006-10-13 14:09:00,1.59318,1.59325,1.593,1.593,212900003.0
2006-10-13 14:10:00,1.59301,1.59316,1.59297,1.59309,294700001.0
2006-10-13 14:11:00,1.59305,1.5932,1.59304,1.59316,230800001.0
2006-10-13 14:12:00,1.59295,1.59323,1.59294,1.59307,427699999.0
2006-10-13 14:13:00,1.59314,1.59318,1.5929,1.59313,183700000.0
2006-10-13 14:14:00,1.59308,1.59315,1.59293,1.59307,286400003.0
2006-10-13 14:15:00,1.59314,1.59324,1.59301,1.59311,359099998.0
2006-10-13 14:16:00,1.593,1.59314,1.59291,1.59296,415500003.0
2006-10-13 14:17:00,1.59301,1.59312,1.59286,1.59286,397700005.0
2006-10-13 14:18:00,1.59308,1.59309,1.5929,1.59296,379100000.0
2006-10-13 14:19:00,1.59312,1.59312,1.5929,1.5929,320400000.0
2006-10-13 14:20:00,1.593,1.59313,1.59278,1.59306,447400000.0
2006-10-13 14:21:00,1.59304,1.59313,1.59289,1.59294,173999998.0
2006-10-13 14:22:00,1.59299,1.59318,1.59298,1.5931,392199999.0
2006-10-13 14:23:00,1.59316,1.59319,1.59299,1.59299,396100002.0
2006-10-13 14:24:00,1.59301,1.59321,1.59295,1.59304,266000000.0
2006-10-13 14:25:00,1.59313,1.59322,1.59309,1.59318,225100002.0
2006-10-13 14:26:00,1.59299,1.59327,1.59289,1.59327,157700000.0
2006-10-13 14:27:00,1.59323,1.59337,1.59303,1.59334,342400001.0
2006-10-13 14:28:00,1.59319,1.59334,1.59305,1.59319,242099999.0
2006-10-13 14:29:00,1.59328,1.59342,1.59311,1.59323,304300004.0
2006-10-13 14:30:00,1.5931,1.59324,1.59268,1.59285,551299990.0
2006-10-13 14:31:00,1.59319,1.59343,1.5931,1.59325,488100002.0
2006-10-13 14:32:00,1.59322,1.59359,1.5929,1.59347,554700010.0
2006-10-13 14:33:00,1.59372,1.59376,1.59353,1.59358,185500001.0
2006-10-13 14:34:00,1.59355,1.59363,1.5934,1.59356,178000001.0
2006-10-13 14:35:00,1.59366,1.59377,1.59336,1.59336,426300004.0
2006-10-13 14:36:00,1.59363,1.59368,1.59348,1.59361,171500001.0
2006-10-13 14:37:00,1.59385,1.59398,1.59375,1.59386,307700004.0
2006-10-13 14:38:00,1.59386,1.59403,1.59356,1.59397,235100001.0
2006-10-13 14:39:00,1.59399,1.59412,1.5939,1.59394,342299996.0
2006-10-13 14:40:00,1.59388,1.5941,1.5938,1.59394,381299995.0
2006-10-13 14:41:00,1.59392,1.59405,1.59372,1.59386,206899999.0
2006-10-13 14:42:00,1.59419,1.5942,1.59396,1.59409,473599999.0
2006-10-13 14:43:00,1.59412,1.59421,1.59393,1.59413,298799998.0
2006-10-13 14:44:00,1.59417,1.59422,1.59404,1.59414,375500001.0
2006-10-13 14:45:00,1.5942,1.59485,1.5942,1.59485,135900001.0
2006-10-13 14:46:00,1.59459,1.59474,1.59427,1.59427,263300000.0
2006-10-13 14:47:00,1.59417,1.59446,1.59415,1.59446,252499999.0
2006-10-13 14:48:00,1.59444,1.59477,1.59441,1.59477,97300000.0
2006-10-13 14:49:00,1.59461,1.59499,1.59461,1.59485,223000000.0
2006-10-13 14:50:00,1.59495,1.59499,1.59472,1.59478,353900000.0
2006-10-13 14:51:00,1.59452,1.59475,1.59432,1.59475,296700002.0
2006-10-13 14:52:00,1.59481,1.59489,1.59465,1.59485,288999998.0
2006-10-13 14:53:00,1.59478,1.59493,1.59462,1.59462,414700001.0
2006-10-13 14:54:00,1.59453,1.5947,1.59447,1.5946,352100002.0
2006-10-13 14:55:00,1.59456,1.59474,1.59445,1.59451,164099998.0
2006-10-13 14:56:00,1.59467,1.5947,1.59448,1.59452,328999999.0
2006-10-13 14:57:00,1.59452,1.5948,1.59452,1.59472,361300001.0
2006-10-13 14:58:00,1.59478,1.5951,1.59469,1.5951,235999997.0
2006-10-13 14:59:00,1.59496,1.59564,1.59491,1.59564,267199997.0
2006-10-13 15:00:00,1.59598,1.59622,1.59596,1.59596,433699994.0
2006-10-13 15:01:00,1.59576,1.59583,1.59558,1.59573,377200004.0
2006-10-13 15:02:00,1.59566,1.59574,1.59549,1.59554,199099999.0
2006-10-13 15:03:00,1.59538,1.59552,1.59538,1.59548,326400002.0
2006-10-13 15:04:00,1.59547,1.59547,1.59525,1.5953,223699999.0
2006-10-13 15:05:00,1.5954,1.5954,1.59501,1.59523,154599998.0
2006-10-13 15:06:00,1.59525,1.59551,1.59525,1.59544,113599999.0
2006-10-13 15:07:00,1.59524,1.59546,1.59524,1.59533,135500000.0
2006-10-13 15:08:00,1.5952,1.59533,1.59504,1.59526,86800001.0
2006-10-13 15:09:00,1.5954,1.5954,1.59522,1.59522,70300000.0
2006-10-13 15:10:00,1.5953,1.59541,1.5951,1.59527,203400000.0
2006-10-13 15:11:00,1.59547,1.5955,1.59524,1.59528,312299999.0
2006-10-13 15:12:00,1.59525,1.5954,1.59516,1.5953,261700001.0
2006-10-13 15:13:00,1.59519,1.59531,1.59507,1.59508,301699999.0
2006-10-13 15:14:00,1.59515,1.59527,1.59508,1.59515,158200001.0
2006-10-13 15:15:00,1.59521,1.5953,1.59502,1.59502,491199999.0
2006-10-13 15:16:00,1.59524,1.59531,1.59503,1.59504,488200009.0
2006-10-13 15:17:00,1.59538,1.59547,1.59536,1.59546,401799999.0
2006-10-13 15:18:00,1.59526,1.59538,1.59498,1.59511,243300002.0
2006-10-13 15:19:00,1.59523,1.59523,1.595,1.59506,334699995.0
2006-10-13 15:20:00,1.59525,1.59539,1.59515,1.59534,420599999.0
2006-10-13 15:21:00,1.59511,1.59541,1.59511,1.59532,210999999.0
2006-10-13 15:22:00,1.59525,1.59535,1.59511,1.59525,346800002.0
2006-10-13 15:23:00,1.59512,1.59536,1.59505,1.59522,175300001.0
2006-10-13 15:24:00,1.59525,1.59525,1.59502,1.59508,293100000.0
2006-10-13 15:25:00,1.59508,1.59518,1.59487,1.59498,318400002.0
2006-10-13 15:26:00,1.59498,1.59516,1.59484,1.59499,412800002.0
2006-10-13 15:27:00,1.59514,1.5952,1.59512,1.5952,83900000.0
2006-10-13 15:28:00,1.59517,1.59523,1.59505,1.5951,360099998.0
2006-10-13 15:29:00,1.59513,1.59522,1.59492,1.59505,236900000.0
2006-10-13 15:30:00,1.59499,1.59529,1.59495,1.59529,231199999.0
2006-10-13 15:31:00,1.59523,1.59538,1.59512,1.59518,477300007.0
2006-10-13 15:32:00,1.59519,1.59519,1.59496,1.59497,341399996.0
2006-10-13 15:33:00,1.59523,1.59523,1.59498,1.59511,338900003.0
2006-10-13 15:34:00,1.5951,1.59519,1.59501,1.59516,307399998.0
2006-10-13 15:35:00,1.59527,1.59534,1.59513,1.59522,321899998.0
2006-10-13 15:36:00,1.59515,1.5953,1.59503,1.59517,138300003.0
2006-10-13 15:37:00,1.59528,1.59529,1.59501,1.59501,360299998.0
2006-10-13 15:38:00,1.59512,1.59528,1.59506,1.59517,168300000.0
2006-10-13 15:39:00,1.59517,1.59525,1.59508,1.59518,119899999.0
2006-10-13 15:40:00,1.59511,1.59536,1.59511,1.59525,213400000.0
2006-10-13 15:41:00,1.59529,1.59533,1.59515,1.59519,71100000.0
2006-10-13 15:42:00,1.59531,1.59531,1.59516,1.59518,36000000.0
2006-10-13 15:43:00,1.5951,1.59524,1.59502,1.5951,128500002.0
2006-10-13 15:44:00,1.59518,1.59523,1.59507,1.59523,126299999.0
2006-10-13 15:45:00,1.59504,1.59522,1.59491,1.59506,196999999.0
2006-10-13 15:46:00,1.59503,1.59516,1.59487,1.59505,310400001.0
2006-10-13 15:47:00,1.59509,1.59518,1.59488,1.595,201900000.0
2006-10-13 15:48:00,1.59506,1.59531,1.59501,1.59512,353599994.0
2006-10-13 15:49:00,1.59508,1.59526,1.59508,1.59519,337699994.0
2006-10-13 15:50:00,1.59487,1.59503,1.59474,1.59496,367599993.0
2006-10-13 15:51:00,1.59502,1.59506,1.59478,1.59478,280399998.0
2006-10-13 15:52:00,1.59504,1.59518,1.59497,1.59501,153500000.0
2006-10-13 15:53:00,1.59511,1.59511,1.59487,1.59487,289700002.0
2006-10-13 15:54:00,1.59513,1.59514,1.59494,1.59507,188600002.0
2006-10-13 15:55:00,1.59509,1.59509,1.59483,1.59483,227000003.0
2006-10-13 15:56:00,1.595,1.59505,1.59481,1.59497,454300002.0
2006-10-13 15:57:00,1.59486,1.59505,1.59486,1.595,165400000.0
2006-10-13 15:58:00,1.59494,1.59505,1.59488,1.5949,114900001.0
2006-10-13 15:59:00,1.59497,1.595,1.59481,1.59485,365300000.0
2006-10-13 16:00:00,1.59482,1.59513,1.59472,1.59481,377699998.0
2006-10-13 16:01:00,1.5949,1.59567,1.59478,1.59549,367700002.0
2006-10-13 16:02:00,1.59565,1.59583,1.59557,1.59561,366299999.0
2006-10-13 16:03:00,1.59568,1.59568,1.59537,1.59559,423100000.0
2006-10-13 16:04:00,1.59539,1.59553,1.59533,1.59533,310900000.0
2006-10-13 16:05:00,1.59553,1.59562,1.59537,1.59548,332299994.0
2006-10-13 16:06:00,1.59518,1.59541,1.59484,1.59522,287900000.0
2006-10-13 16:07:00,1.59531,1.59557,1.59524,1.59542,293299998.0
2006-10-13 16:08:00,1.59537,1.59553,1.59532,1.59553,194200002.0
2006-10-13 16:09:00,1.59544,1.59561,1.5953,1.59538,257200004.0
2006-10-13 16:10:00,1.59546,1.59547,1.59524,1.5954,305799998.0
2006-10-13 16:11:00,1.59535,1.59543,1.59513,1.59532,191900001.0
2006-10-13 16:12:00,1.59538,1.59549,1.59529,1.5954,275900002.0
2006-10-13 16:13:00,1.59533,1.59552,1.59515,1.59523,205599999.0
2006-10-13 16:14:00,1.59509,1.59536,1.59494,1.59535,470900007.0
2006-10-13 16:15:00,1.59489,1.59527,1.59489,1.59523,263500000.0
2006-10-13 16:16:00,1.59511,1.5953,1.59505,1.59522,446899995.0
2006-10-13 16:17:00,1.59518,1.59521,1.59499,1.59512,263800001.0
2006-10-13 16:18:00,1.59513,1.59523,1.59496,1.59508,198099999.0
2006-10-13 16:19:00,1.59503,1.59508,1.59491,1.59497,291300002.0
2006-10-13 16:20:00,1.59515,1.5953,1.59508,1.59521,92299999.0
2006-10-13 16:21:00,1.59538,1.59538,1.59524,1.59524,105300004.0
2006-10-13 16:22:00,1.59514,1.59531,1.59502,1.5952,295500003.0
2006-10-13 16:23:00,1.59502,1.59518,1.59494,1.59498,236399998.0
2006-10-13 16:24:00,1.59496,1.59511,1.59484,1.59494,417700000.0
2006-10-13 16:25:00,1.59505,1.59511,1.59493,1.59493,252000002.0
2006-10-13 16:26:00,1.59492,1.59508,1.59463,1.59479,269299998.0
2006-10-13 16:27:00,1.59494,1.59511,1.59483,1.59495,405000004.0
2006-10-13 16:28:00,1.59503,1.5951,1.5949,1.59495,127700000.0
2006-10-13 16:29:00,1.59502,1.5951,1.59489,1.59506,202699997.0
2006-10-13 16:30:00,1.59475,1.59491,1.5946,1.59479,321499995.0
2006-10-13 16:31:00,1.59475,1.59507,1.59471,1.59497,455799998.0
2006-10-13 16:32:00,1.5949,1.5949,1.59472,1.59472,126100003.0
2006-10-13 16:33:00,1.59449,1.59478,1.59442,1.59478,328200001.0
2006-10-13 16:34:00,1.59485,1.59485,1.59464,1.59467,116800000.0
2006-10-13 16:35:00,1.59445,1.59467,1.59438,1.59455,367600000.0
2006-10-13 16:36:00,1.59457,1.59475,1.59457,1.59475,125300001.0
2006-10-13 16:37:00,1.59464,1.59491,1.59461,1.59482,242799996.0
2006-10-13 16:38:00,1.59462,1.59475,1.59451,1.59451,404600004.0
2006-10-13 16:39:00,1.59434,1.59452,1.59428,1.59439,230100001.0
2006-10-13 16:40:00,1.59453,1.59453,1.59432,1.59436,165400002.0
2006-10-13 16:41:00,1.59427,1.59434,1.5941,1.59423,260100002.0
2006-10-13 16:42:00,1.59423,1.59439,1.59406,1.59422,378099999.0
2006-10-13 16:43:00,1.5942,1.5942,1.59386,1.59386,98999998.0
2006-10-13 16:44:00,1.59408,1.59422,1.59395,1.5941,383400005.0
2006-10-13 16:45:00,1.59416,1.59439,1.59415,1.59422,369299996.0
2006-10-13 16:46:00,1.59427,1.59433,1.59416,1.59433,208400001.0
2006-10-13 16:47:00,1.59419,1.59428,1.59408,1.59419,309600000.0
2006-10-13 16:48:00,1.59416,1.59424,1.59402,1.59424,161400001.0
2006-10-13 16:49:00,1.59433,1.59439,1.59427,1.59436,128600001.0
2006-10-13 16:50:00,1.59442,1.59442,1.59428,1.59428,69700000.0
2006-10-13 16:51:00,1.5943,1.59438,1.59404,1.59404,358600006.0
2006-10-13 16:52:00,1.59423,1.59423,1.59412,1.59412,139000001.0
2006-10-13 16:53:00,1.59403,1.59412,1.59397,1.59403,170200000.0
2006-10-13 16:54:00,1.59402,1.59412,1.59387,1.59394,312799999.0
2006-10-13 16:55:00,1.59413,1.59413,1.59382,1.59392,480399998.0
2006-10-13 16:56:00,1.59382,1.59382,1.59361,1.5937,141000002.0
2006-10-13 16:57:00,1.59362,1.5937,1.59353,1.59365,214200002.0
2006-10-13 16:58:00,1.59333,1.59365,1.5933,1.59342,235999999.0
2006-10-13 16:59:00,1.59333,1.5936,1.59318,1.5935,178600002.0
2006-10-13 17:00:00,1.59356,1.59366,1.59337,1.59358,441900003.0
2006-10-13 17:01:00,1.5936,1.59368,1.59338,1.59362,211100002.0
2006-10-13 17:02:00,1.59356,1.59368,1.59349,1.59368,151399999.0
2006-10-13 17:03:00,1.59371,1.59371,1.59339,1.59339,356100002.0
2006-10-13 17:04:00,1.59345,1.59362,1.59328,1.59348,337099999.0
2006-10-13 17:05:00,1.59357,1.59357,1.59335,1.59335,384600003.0
2006-10-13 17:06:00,1.59329,1.59361,1.59329,1.59361,165800001.0
2006-10-13 17:07:00,1.59362,1.59368,1.59345,1.59355,319000004.0
2006-10-13 17:08:00,1.59361,1.59373,1.5935,1.59368,234299997.0
2006-10-13 17:09:00,1.59348,1.59358,1.59342,1.59353,207899998.0
2006-10-13 17:10:00,1.59346,1.59372,1.59346,1.59364,373700003.0
2006-10-13 17:11:00,1.59359,1.59359,1.59336,1.59346,181700000.0
2006-10-13 17:12:00,1.59344,1.5936,1.59344,1.59357,368400000.0
2006-10-13 17:13:00,1.59352,1.5936,1.59339,1.59358,293399998.0
2006-10-13 17:14:00,1.59332,1.59353,1.59304,1.59317,214000001.0
2006-10-13 17:15:00,1.59322,1.59332,1.59302,1.59315,124899999.0
2006-10-13 17:16:00,1.59312,1.59326,1.59296,1.59311,502099999.0
2006-10-13 17:17:00,1.59295,1.59312,1.59287,1.59312,220799998.0
2006-10-13 17:18:00,1.59303,1.59313,1.59296,1.59297,150899998.0
2006-10-13 17:19:00,1.59311,1.59325,1.59311,1.59313,236400000.0
2006-10-13 17:20:00,1.59314,1.59322,1.59299,1.5931,211400000.0
2006-10-13 17:21:00,1.59317,1.59323,1.59314,1.59316,56300000.0
2006-10-13 17:22:00,1.59322,1.59329,1.59303,1.5932,342699998.0
2006-10-13 17:23:00,1.5932,1.59352,1.5932,1.59344,359599998.0
2006-10-13 17:24:00,1.5935,1.59363,1.59337,1.59343,362100003.0
2006-10-13 17:25:00,1.59345,1.5937,1.59341,1.59361,219500000.0
2006-10-13 17:26:00,1.59362,1.59376,1.59352,1.59366,271699999.0
2006-10-13 17:27:00,1.59364,1.59377,1.59364,1.59375,120300001.0
2006-10-13 17:28:00,1.59371,1.59379,1.59359,1.59371,43100000.0
2006-10-13 17:29:00,1.59381,1.59394,1.59369,1.59388,221900000.0
2006-10-13 17:30:00,1.59372,1.59399,1.59372,1.59384,246499998.0
2006-10-13 17:31:00,1.59384,1.59394,1.59378,1.59388,299300005.0
2006-10-13 17:32:00,1.59376,1.59411,1.59376,1.59411,182900002.0
2006-10-13 17:33:00,1.59414,1.59419,1.59402,1.5941,207600002.0
2006-10-13 17:34:00,1.59413,1.59435,1.59395,1.59411,369099999.0
2006-10-13 17:35:00,1.594,1.5941,1.59384,1.59392,106100002.0
2006-10-13 17:36:00,1.59354,1.59387,1.59354,1.59387,175999997.0
2006-10-13 17:37:00,1.59374,1.59398,1.59374,1.59383,255700003.0
2006-10-13 17:38:00,1.5936,1.5938,1.5936,1.59363,152300000.0
2006-10-13 17:39:00,1.59367,1.5938,1.5934,1.5934,180100002.0
2006-10-13 17:40:00,1.59346,1.59378,1.59336,1.59368,292699998.0
2006-10-13 17:41:00,1.59377,1.59389,1.59363,1.59375,284800003.0
2006-10-13 17:42:00,1.59378,1.59395,1.59369,1.59376,215799999.0
2006-10-13 17:43:00,1.59371,1.59393,1.59369,1.59387,243899995.0
2006-10-13 17:44:00,1.59363,1.59399,1.59363,1.59393,337800004.0
2006-10-13 17:45:00,1.59385,1.59397,1.59367,1.59367,346499999.0
2006-10-13 17:46:00,1.59375,1.59392,1.59375,1.59392,201500003.0
2006-10-13 17:47:00,1.59388,1.59392,1.5938,1.59385,38400000.0
2006-10-13 17:48:00,1.59377,1.59396,1.59376,1.59377,309999999.0
2006-10-13 17:49:00,1.59377,1.59399,1.59371,1.59382,606599998.0
2006-10-13 17:50:00,1.59358,1.59378,1.59355,1.59376,378400000.0
2006-10-13 17:51:00,1.59368,1.59388,1.59368,1.59383,275500003.0
2006-10-13 17:52:00,1.59381,1.59385,1.5936,1.59377,282600000.0
2006-10-13 17:53:00,1.59372,1.59385,1.59362,1.59375,224600003.0
2006-10-13 17:54:00,1.5938,1.59386,1.59362,1.59364,480199995.0
2006-10-13 17:55:00,1.59355,1.59385,1.59355,1.5937,232200000.0
2006-10-13 17:56:00,1.59367,1.59382,1.5936,1.59373,140000000.0
2006-10-13 17:57:00,1.59378,1.59392,1.59372,1.5938,406699996.0
2006-10-13 17:58:00,1.59364,1.59395,1.59364,1.59385,345000005.0
2006-10-13 17:59:00,1.59383,1.59413,1.59372,1.59405,285900002.0
2006-10-13 18:00:00,1.59401,1.5941,1.59385,1.594,180600001.0
2006-10-13 18:01:00,1.594,1.594,1.5939,1.594,1622400002.0
2006-10-13 18:03:00,1.5939,1.5939,1.5938,1.5938,1622400002.0
2006-10-13 18:04:00,1.5939,1.594,1.5938,1.594,1622400002.0
2006-10-13 18:06:00,1.5939,1.5939,1.5939,1.5939,1622400002.0
2006-10-13 18:07:00,1.594,1.594,1.594,1.594,1622400002.0
2006-10-13 18:08:00,1.5939,1.5941,1.5939,1.5941,1622400002.0
2006-10-13 18:09:00,1.5938,1.59393,1.59365,1.59387,1622400002.0
2006-10-13 18:10:00,1.5939,1.5939,1.5938,1.5939,1538600005.0
2006-10-13 18:11:00,1.59374,1.59392,1.59366,1.59382,1538600005.0
2006-10-13 18:12:00,1.59387,1.59392,1.59375,1.59376,1775400008.0
2006-10-13 18:13:00,1.5939,1.59395,1.59368,1.59368,1650999997.0
2006-10-13 18:14:00,1.5938,1.5938,1.5937,1.5937,1005100004.0
2006-10-13 18:15:00,1.59359,1.59378,1.59353,1.59378,1005100004.0
2006-10-13 18:16:00,1.5937,1.5937,1.5936,1.5936,1881499998.0
2006-10-13 18:17:00,1.5937,1.59375,1.59346,1.59358,1881499998.0
2006-10-13 18:18:00,1.59361,1.5938,1.5935,1.59354,813799996.0
2006-10-13 18:19:00,1.59387,1.59391,1.59357,1.59376,1596000007.0
2006-10-13 18:20:00,1.59386,1.59394,1.59362,1.59372,2144599999.0
2006-10-13 18:21:00,1.59362,1.59369,1.59342,1.59356,821499996.0
2006-10-13 18:22:00,1.59361,1.59368,1.59349,1.59357,909500000.0
2006-10-13 18:23:00,1.5935,1.5937,1.5935,1.5937,1272099994.0
2006-10-13 18:24:00,1.5936,1.5937,1.5935,1.5936,1272099994.0
2006-10-13 18:25:00,1.5937,1.5938,1.5936,1.5938,1272099994.0
2006-10-13 18:27:00,1.59386,1.59386,1.59355,1.59376,1272099994.0
2006-10-13 18:28:00,1.59372,1.59388,1.59367,1.59369,2112400011.0
2006-10-13 18:29:00,1.59379,1.59384,1.59367,1.59368,1685199997.0
2006-10-13 18:30:00,1.59375,1.59384,1.59361,1.59368,986900001.0
2006-10-13 18:31:00,1.5938,1.59385,1.59364,1.59376,1175599991.0
2006-10-13 18:32:00,1.59377,1.59392,1.5936,1.59376,1365199998.0
2006-10-13 18:33:00,1.5939,1.5939,1.5939,1.5939,1944900005.0
2006-10-13 18:35:00,1.59392,1.59416,1.59326,1.59381,1944900005.0
2006-10-13 18:36:00,1.59393,1.59405,1.59381,1.59399,1361900006.0
2006-10-13 18:37:00,1.59402,1.59402,1.59371,1.59378,1920200003.0
2006-10-13 18:38:00,1.59392,1.59398,1.59372,1.59375,1418300004.0
2006-10-13 18:39:00,1.59375,1.59393,1.59364,1.59384,1868500010.0
2006-10-13 18:40:00,1.5938,1.5938,1.5938,1.5938,982299998.0
2006-10-13 18:41:00,1.59363,1.59387,1.59363,1.59387,982299998.0
2006-10-13 18:42:00,1.59392,1.59396,1.59324,1.59378,1041799999.0
2006-10-13 18:43:00,1.59392,1.59398,1.59341,1.59364,360199998.0
2006-10-13 18:44:00,1.59354,1.59401,1.59344,1.59359,736999997.0
2006-10-13 18:45:00,1.59352,1.59385,1.59336,1.59367,490699999.0
2006-10-13 18:46:00,1.59389,1.59389,1.59359,1.59359,323400003.0
2006-10-13 18:47:00,1.59381,1.59391,1.59369,1.59376,280700003.0
2006-10-13 18:48:00,1.59375,1.59394,1.59373,1.59388,1157500004.0
2006-10-13 18:49:00,1.59397,1.59398,1.59383,1.59389,380900002.0
2006-10-13 18:50:00,1.59376,1.59388,1.59367,1.59385,768900001.0
2006-10-13 18:51:00,1.5938,1.59398,1.59372,1.59385,1878000010.0
2006-10-13 18:52:00,1.59379,1.59395,1.59373,1.59395,1204800004.0
2006-10-13 18:53:00,1.59383,1.59398,1.59367,1.59395,1195900003.0
2006-10-13 18:54:00,1.5939,1.59397,1.59377,1.59385,677400003.0
2006-10-13 18:55:00,1.59394,1.59395,1.59374,1.59374,1776599998.0
2006-10-13 18:56:00,1.59388,1.59395,1.59377,1.59395,896999993.0
2006-10-13 18:57:00,1.5939,1.59398,1.5938,1.59395,757200000.0
2006-10-13 18:58:00,1.59397,1.59398,1.59375,1.5938,964900009.0
2006-10-13 18:59:00,1.59388,1.59391,1.59365,1.59373,1652499998.0
2006-10-13 19:00:00,1.59364,1.5938,1.59363,1.5937,558400001.0
2006-10-13 19:01:00,1.59377,1.5938,1.59356,1.59365,349799999.0
2006-10-13 19:02:00,1.59365,1.59375,1.59352,1.59359,922400004.0
2006-10-13 19:03:00,1.59363,1.59378,1.59362,1.59372,663800008.0
2006-10-13 19:04:00,1.59372,1.59376,1.59348,1.59348,277399997.0
2006-10-13 19:05:00,1.5937,1.59382,1.59352,1.59362,670499996.0
2006-10-13 19:06:00,1.59364,1.59381,1.59356,1.59356,1758400004.0
2006-10-13 19:07:00,1.59353,1.59369,1.59342,1.59355,635500004.0
2006-10-13 19:08:00,1.59351,1.59373,1.59347,1.59359,1723900006.0
2006-10-13 19:09:00,1.59362,1.59376,1.59348,1.59355,1268700001.0
2006-10-13 19:10:00,1.59368,1.59386,1.59356,1.59382,907800006.0
2006-10-13 19:11:00,1.59373,1.59381,1.59361,1.59366,1468899990.0
2006-10-13 19:12:00,1.59364,1.5938,1.59363,1.5938,842500001.0
2006-10-13 19:13:00,1.59379,1.59384,1.5937,1.59373,523899996.0
2006-10-13 19:14:00,1.59371,1.5938,1.59362,1.5937,378700001.0
2006-10-13 19:15:00,1.5937,1.59381,1.59365,1.59377,1271199998.0
2006-10-13 19:16:00,1.59378,1.59382,1.59364,1.59364,634200007.0
2006-10-13 19:17:00,1.59376,1.59383,1.59359,1.59373,676299998.0
2006-10-13 19:18:00,1.59369,1.59378,1.59353,1.59368,633200004.0
2006-10-13 19:19:00,1.59353,1.59371,1.59349,1.59364,978300006.0
2006-10-13 19:20:00,1.59358,1.59361,1.59326,1.59334,917099998.0
2006-10-13 19:21:00,1.59338,1.5935,1.59327,1.59332,1062499999.0
2006-10-13 19:22:00,1.59333,1.59356,1.59333,1.59338,244800001.0
2006-10-13 19:23:00,1.59335,1.59348,1.59327,1.59343,586500002.0
2006-10-13 19:24:00,1.59336,1.59354,1.59336,1.59347,785700006.0
2006-10-13 19:25:00,1.59326,1.59344,1.59319,1.59335,985200001.0
2006-10-13 19:26:00,1.59347,1.5936,1.59341,1.59344,832100000.0
2006-10-13 19:27:00,1.5934,1.59355,1.59333,1.59341,1308800002.0
2006-10-13 19:28:00,1.59358,1.59361,1.59344,1.59346,385900006.0
2006-10-13 19:29:00,1.59355,1.59369,1.59335,1.59336,703600001.0
2006-10-13 19:31:00,1.59356,1.59364,1.59336,1.59355,1018900008.0
2006-10-13 19:32:00,1.59342,1.59359,1.59337,1.59348,714199997.0
2006-10-13 19:33:00,1.59349,1.59362,1.59337,1.59342,722699996.0
2006-10-13 19:34:00,1.5936,1.59367,1.59336,1.59349,1757600013.0
2006-10-13 19:35:00,1.5936,1.59365,1.59332,1.59354,860800006.0
2006-10-13 19:36:00,1.59361,1.59361,1.59325,1.59333,504500004.0
2006-10-13 19:37:00,1.5935,1.59362,1.5934,1.59355,404800006.0
2006-10-13 19:38:00,1.5936,1.59365,1.5935,1.59355,751900003.0
2006-10-13 19:39:00,1.59357,1.59365,1.59337,1.59339,1188100001.0
2006-10-13 19:40:00,1.59356,1.59356,1.59334,1.59336,546799999.0
2006-10-13 19:41:00,1.59338,1.59349,1.59335,1.59349,343700004.0
2006-10-13 19:42:00,1.59351,1.59362,1.59342,1.59361,779299998.0
2006-10-13 19:43:00,1.59356,1.59356,1.59338,1.59338,401199997.0
2006-10-13 19:44:00,1.59354,1.59361,1.59334,1.59334,832900007.0
2006-10-13 19:45:00,1.59326,1.59352,1.59321,1.59352,283500001.0
2006-10-13 19:46:00,1.59343,1.59343,1.59315,1.5933,679499994.0
2006-10-13 19:47:00,1.59328,1.59366,1.59315,1.59352,200200002.0
2006-10-13 19:48:00,1.59373,1.59382,1.59366,1.59376,527400006.0
2006-10-13 19:49:00,1.59372,1.59384,1.59365,1.59372,1123199999.0
2006-10-13 19:50:00,1.59357,1.5939,1.59357,1.5939,192900001.0
2006-10-13 19:51:00,1.59387,1.59401,1.59384,1.59392,581300003.0
2006-10-13 19:52:00,1.59394,1.59415,1.59392,1.59415,335100002.0
2006-10-13 19:53:00,1.59408,1.59408,1.59372,1.59375,422200001.0
2006-10-13 19:54:00,1.59375,1.59398,1.59375,1.5939,358400003.0
2006-10-13 19:55:00,1.594,1.59409,1.59391,1.59402,659800002.0
2006-10-13 19:56:00,1.59407,1.59412,1.59385,1.59393,1357100004.0
2006-10-13 19:57:00,1.59393,1.59411,1.59389,1.59405,1268500005.0
2006-10-13 19:58:00,1.59388,1.5941,1.59385,1.59398,1345999993.0
2006-10-13 19:59:00,1.59395,1.59405,1.59382,1.594,1094900004.0
2006-10-13 20:00:00,1.594,1.59419,1.59391,1.59402,705600000.0
2006-10-13 20:01:00,1.59393,1.59408,1.59384,1.59398,609999997.0
2006-10-13 20:02:00,1.59384,1.59403,1.59382,1.59403,459200004.0
2006-10-13 20:03:00,1.594,1.59406,1.5938,1.59396,233100000.0
2006-10-13 20:04:00,1.59412,1.59412,1.59399,1.59405,290999999.0
2006-10-13 20:05:00,1.59407,1.59407,1.5939,1.59396,309100000.0
2006-10-13 20:06:00,1.59391,1.594,1.59369,1.59375,395500002.0
2006-10-13 20:07:00,1.59385,1.59393,1.59379,1.59379,207400001.0
2006-10-13 20:08:00,1.59394,1.59397,1.59369,1.59384,1261399997.0
2006-10-13 20:09:00,1.59398,1.59405,1.59385,1.59388,153100000.0
2006-10-13 20:10:00,1.5939,1.594,1.59386,1.59398,318800002.0
2006-10-13 20:11:00,1.59398,1.59407,1.59386,1.59407,906400003.0
2006-10-13 20:12:00,1.59354,1.59409,1.59347,1.5938,411200003.0
2006-10-13 20:13:00,1.59388,1.59407,1.59376,1.59392,1775700002.0
2006-10-13 20:14:00,1.59392,1.594,1.5938,1.59383,541100003.0
2006-10-13 20:15:00,1.59381,1.59405,1.59381,1.59398,1030800005.0
2006-10-13 20:16:00,1.59386,1.59393,1.59372,1.5938,1777900012.0
2006-10-13 20:17:00,1.59386,1.59388,1.59372,1.59379,408799998.0
2006-10-13 20:18:00,1.59368,1.59375,1.5936,1.5937,596100001.0
2006-10-13 20:20:00,1.5939,1.5939,1.5939,1.5939,615500001.0
2006-10-13 20:21:00,1.59364,1.59387,1.59364,1.59386,615500001.0
2006-10-13 20:22:00,1.59377,1.59382,1.59363,1.59374,615899997.0
2006-10-13 20:23:00,1.59362,1.59388,1.5936,1.5938,1173100008.0
2006-10-13 20:24:00,1.59375,1.59382,1.59354,1.59371,388500001.0
2006-10-13 20:25:00,1.59368,1.59382,1.5935,1.59358,915399997.0
2006-10-13 20:26:00,1.59376,1.59388,1.59368,1.59379,261099996.0
2006-10-13 20:27:00,1.5939,1.5939,1.59363,1.5937,460999997.0
2006-10-13 20:28:00,1.5939,1.5939,1.5937,1.5938,1577200001.0
2006-10-13 20:29:00,1.59366,1.59373,1.59334,1.59353,1577200001.0
2006-10-13 20:31:00,1.5937,1.5937,1.5937,1.5937,508299999.0
2006-10-13 20:32:00,1.5938,1.5939,1.5936,1.5936,508299999.0
2006-10-13 20:33:00,1.59355,1.59371,1.59338,1.59354,508299999.0
2006-10-13 20:34:00,1.59335,1.5936,1.59335,1.59355,458600000.0
2006-10-13 20:35:00,1.59341,1.5936,1.59341,1.59356,528699999.0
2006-10-13 20:36:00,1.59334,1.59358,1.59325,1.59347,650400005.0
2006-10-13 20:37:00,1.59346,1.59353,1.59323,1.59323,917300010.0
2006-10-13 20:38:00,1.59334,1.59341,1.59315,1.59319,1707000001.0
2006-10-13 20:39:00,1.59332,1.59343,1.59315,1.59319,956800001.0
2006-10-13 20:40:00,1.5935,1.59357,1.59328,1.59333,1400700007.0
2006-10-13 20:41:00,1.59359,1.59362,1.59331,1.5934,369899999.0
2006-10-13 20:42:00,1.59337,1.59355,1.59325,1.59345,208199998.0
2006-10-13 20:43:00,1.59356,1.59358,1.59328,1.59328,877300003.0
2006-10-13 20:44:00,1.59322,1.59348,1.59321,1.59341,1142000004.0
2006-10-13 20:45:00,1.59329,1.59347,1.59328,1.59328,1084200002.0
2006-10-13 20:46:00,1.59355,1.59355,1.59325,1.59347,328300002.0
2006-10-13 20:47:00,1.5935,1.5935,1.59325,1.59338,682100004.0
2006-10-13 20:48:00,1.59345,1.59357,1.59332,1.59339,1676399997.0
2006-10-13 20:49:00,1.59342,1.5936,1.5933,1.59345,839799996.0
2006-10-13 20:50:00,1.59336,1.59343,1.5932,1.59343,1706299993.0
2006-10-13 20:51:00,1.59328,1.59338,1.59313,1.59322,384500002.0
2006-10-13 20:52:00,1.59327,1.59337,1.59321,1.59326,1408899992.0
2006-10-13 20:53:00,1.59328,1.59333,1.59312,1.59312,1648900000.0
2006-10-13 20:54:00,1.59318,1.59325,1.59307,1.5931,712400007.0
2006-10-13 20:55:00,1.59302,1.59317,1.59279,1.59287,713000004.0
2006-10-13 20:56:00,1.5931,1.5931,1.5928,1.5928,1574500001.0
2006-10-13 20:57:00,1.5929,1.593,1.5929,1.593,1574500001.0
2006-10-13 20:58:00,1.5929,1.593,1.5929,1.5929,1574500001.0
2006-10-13 20:59:00,1.593,1.5931,1.5929,1.593,1574500001.0
2006-10-13 21:00:00,1.5932,1.5933,1.5932,1.5933,1574500001.0
2006-10-13 21:01:00,1.5934,1.5934,1.5933,1.5933,1574500001.0
2006-10-13 21:02:00,1.59333,1.59343,1.59319,1.59328,1574500001.0
2006-10-13 21:03:00,1.59338,1.59341,1.59315,1.59315,1372099991.0
2006-10-13 21:04:00,1.59323,1.59323,1.59302,1.59302,266200006.0
2006-10-13 21:05:00,1.5932,1.59327,1.59296,1.59316,812000003.0
2006-10-13 21:06:00,1.59305,1.59341,1.59301,1.59317,577800003.0
2006-10-13 21:07:00,1.5932,1.5933,1.59315,1.5932,556200004.0
2006-10-13 21:08:00,1.59315,1.59335,1.5931,1.59335,254199996.0
2006-10-13 21:09:00,1.59318,1.59329,1.59314,1.59327,537199999.0
2006-10-13 21:10:00,1.59332,1.59344,1.59324,1.59335,898199999.0
2006-10-13 21:11:00,1.59328,1.59335,1.59318,1.59335,619299999.0
2006-10-13 21:12:00,1.59331,1.59341,1.59321,1.59336,403500005.0
2006-10-13 21:13:00,1.59329,1.59334,1.59318,1.59324,866100001.0
2006-10-13 21:14:00,1.59334,1.59347,1.59317,1.59331,603000001.0
2006-10-13 21:15:00,1.59338,1.59346,1.5932,1.59321,691900001.0
2006-10-13 21:16:00,1.59313,1.59344,1.59313,1.59325,497799998.0
2006-10-13 21:17:00,1.59311,1.59325,1.59308,1.5932,1888200010.0
2006-10-13 21:18:00,1.59325,1.59325,1.59295,1.59295,736900001.0
2006-10-13 21:19:00,1.59317,1.59317,1.59289,1.59297,537100001.0
2006-10-13 21:20:00,1.5932,1.5932,1.5932,1.5932,2085499995.0
2006-10-13 21:22:00,1.59317,1.59335,1.59299,1.59324,2085499995.0
2006-10-13 21:23:00,1.59305,1.5932,1.59284,1.59305,1405899996.0
2006-10-13 21:24:00,1.59312,1.59321,1.59304,1.59305,409200005.0
2006-10-13 21:25:00,1.5931,1.59314,1.59263,1.59288,1570300002.0
2006-10-13 21:26:00,1.5931,1.59318,1.59298,1.59306,483699996.0
2006-10-13 21:27:00,1.59316,1.59323,1.59307,1.59323,569999999.0
2006-10-13 21:28:00,1.59323,1.59331,1.59311,1.59312,627100003.0
2006-10-13 21:29:00,1.59315,1.59332,1.59305,1.59322,446600003.0
2006-10-13 21:30:00,1.59309,1.59324,1.59305,1.59324,299399999.0
2006-10-13 21:31:00,1.59325,1.59325,1.59306,1.59325,552400004.0
2006-10-13 21:33:00,1.59311,1.59325,1.59307,1.5932,286700001.0
2006-10-13 21:34:00,1.59309,1.59324,1.59302,1.59313,1499199998.0
2006-10-13 21:35:00,1.59303,1.59327,1.59303,1.5932,875699994.0
2006-10-13 21:36:00,1.59322,1.59328,1.59308,1.59328,157399997.0
2006-10-13 21:37:00,1.59316,1.59328,1.59307,1.59319,371200000.0
2006-10-13 21:38:00,1.59307,1.59332,1.59304,1.59332,284699999.0
2006-10-13 21:39:00,1.59311,1.59327,1.59309,1.59322,81600001.0
2006-10-13 21:40:00,1.59321,1.5933,1.59308,1.59308,628700003.0
2006-10-13 21:41:00,1.59305,1.59331,1.59305,1.59328,886200002.0
2006-10-13 21:42:00,1.59322,1.59335,1.59304,1.59317,653599995.0
2006-10-13 21:43:00,1.59322,1.59338,1.59314,1.59326,921200005.0
2006-10-13 21:44:00,1.59329,1.59337,1.5932,1.5933,1469300003.0
2006-10-13 21:45:00,1.59313,1.59331,1.59306,1.5933,799199996.0
2006-10-13 21:46:00,1.5931,1.59331,1.59302,1.59331,1293899993.0
2006-10-13 21:47:00,1.59328,1.59335,1.59309,1.59311,1134300003.0
2006-10-13 21:48:00,1.59318,1.59327,1.59307,1.59314,500800008.0
2006-10-13 21:49:00,1.59316,1.59331,1.5931,1.59325,908600001.0
2006-10-13 21:50:00,1.59317,1.59328,1.59312,1.59312,216799999.0
2006-10-13 21:51:00,1.59315,1.59331,1.59315,1.59328,553200000.0
2006-10-13 21:52:00,1.59327,1.59337,1.5931,1.59325,1910100008.0
2006-10-13 21:53:00,1.59327,1.59331,1.59298,1.59318,591600004.0
2006-10-13 21:54:00,1.59324,1.59331,1.59304,1.59313,158000001.0
2006-10-13 21:55:00,1.59296,1.5931,1.59277,1.59298,592599999.0
2006-10-13 21:56:00,1.59307,1.59322,1.59302,1.59311,640699999.0
2006-10-13 21:57:00,1.59317,1.59319,1.59303,1.59304,447500003.0
2006-10-13 21:58:00,1.59302,1.59313,1.59294,1.59313,767900006.0
2006-10-13 21:59:00,1.59294,1.59315,1.59294,1.5931,1109999991.0
2006-10-13 22:00:00,1.59305,1.59317,1.59294,1.59313,535400001.0
2006-10-13 22:01:00,1.59307,1.59314,1.59301,1.59306,304300002.0
2006-10-13 22:02:00,1.59302,1.59322,1.59291,1.59304,1038200015.0
2006-10-13 22:03:00,1.59306,1.59317,1.5929,1.59317,524100000.0
2006-10-13 22:04:00,1.59316,1.59326,1.59307,1.5932,705399996.0
2006-10-13 22:05:00,1.59312,1.59312,1.59285,1.59304,386700000.0
2006-10-13 22:06:00,1.59315,1.59315,1.59295,1.59308,532799991.0
2006-10-13 22:07:00,1.59308,1.59316,1.59301,1.59302,334800002.0
2006-10-13 22:08:00,1.59308,1.59308,1.59287,1.59294,459300002.0
2006-10-13 22:09:00,1.59296,1.59308,1.59287,1.59301,431299996.0
2006-10-13 22:10:00,1.59305,1.59305,1.59286,1.59286,158500000.0
2006-10-13 22:11:00,1.59302,1.59302,1.59283,1.59283,282800002.0
2006-10-13 22:12:00,1.59295,1.59299,1.5928,1.59291,597799997.0
2006-10-13 22:13:00,1.5929,1.59298,1.59276,1.5928,370600003.0
2006-10-13 22:14:00,1.59298,1.59299,1.59281,1.59287,293299998.0
2006-10-13 22:15:00,1.5928,1.59303,1.5928,1.59298,571999999.0
2006-10-13 22:16:00,1.59292,1.59292,1.59268,1.59268,351300000.0
2006-10-13 22:17:00,1.59285,1.59287,1.5928,1.59284,73400000.0
2006-10-13 22:18:00,1.59262,1.5928,1.5926,1.59275,269199994.0
2006-10-13 22:19:00,1.59259,1.5928,1.59254,1.5928,263400000.0
2006-10-13 22:20:00,1.5926,1.5928,1.59258,1.5928,178400001.0
2006-10-13 22:21:00,1.59271,1.59285,1.59267,1.5928,193399998.0
2006-10-13 22:22:00,1.59269,1.59282,1.5926,1.59271,1084200006.0
2006-10-13 22:23:00,1.59277,1.59277,1.59249,1.59249,281400002.0
2006-10-13 22:24:00,1.59242,1.59265,1.59242,1.59262,233200001.0
2006-10-13 22:25:00,1.59255,1.59268,1.59236,1.59257,724099998.0
2006-10-13 22:26:00,1.5926,1.59264,1.59235,1.59235,618200005.0
2006-10-13 22:27:00,1.59228,1.5925,1.59215,1.59235,297900001.0
2006-10-13 22:28:00,1.59243,1.59261,1.59227,1.59235,523500001.0
2006-10-13 22:29:00,1.5924,1.59267,1.59239,1.59267,799000007.0
2006-10-13 22:30:00,1.59265,1.59275,1.59249,1.5926,698600001.0
2006-10-13 22:31:00,1.59263,1.5927,1.59233,1.5925,128800002.0
2006-10-13 22:32:00,1.59275,1.59275,1.5926,1.5926,184200000.0
2006-10-13 22:33:00,1.59261,1.59278,1.5926,1.59273,342700002.0
2006-10-13 22:34:00,1.59277,1.59281,1.59266,1.5927,468300001.0
2006-10-13 22:35:00,1.59287,1.59288,1.59274,1.59274,260400000.0
2006-10-13 22:36:00,1.5928,1.59285,1.59261,1.59267,807999996.0
2006-10-13 22:37:00,1.5926,1.59275,1.59249,1.59269,544300005.0
2006-10-13 22:38:00,1.59252,1.59272,1.59238,1.59257,342599995.0
2006-10-13 22:39:00,1.59224,1.59247,1.5919,1.59203,616699999.0
2006-10-13 22:40:00,1.5924,1.59267,1.59229,1.59267,623500001.0
2006-10-13 22:41:00,1.59265,1.59275,1.59247,1.5926,546200007.0
2006-10-13 22:42:00,1.59249,1.59275,1.59249,1.5927,638499999.0
2006-10-13 22:43:00,1.59257,1.59278,1.59242,1.59275,1139699998.0
2006-10-13 22:44:00,1.59258,1.59273,1.59244,1.59257,314600001.0
2006-10-13 22:45:00,1.59256,1.5927,1.5924,1.5926,97500000.0
2006-10-13 22:46:00,1.59265,1.59265,1.5924,1.5924,233400005.0
2006-10-13 22:47:00,1.59255,1.59267,1.59249,1.59265,215900001.0
2006-10-13 22:48:00,1.59265,1.59265,1.59241,1.59249,324600001.0
2006-10-13 22:49:00,1.59256,1.59268,1.59242,1.59257,614499999.0
2006-10-13 22:50:00,1.59257,1.5927,1.59246,1.59263,275099997.0
2006-10-13 22:51:00,1.59235,1.59256,1.59197,1.59204,569299996.0
2006-10-13 22:52:00,1.59221,1.59264,1.59202,1.59255,392800000.0
2006-10-13 22:53:00,1.59235,1.59266,1.59232,1.5926,462099999.0
2006-10-13 22:54:00,1.59262,1.59267,1.59212,1.59224,542900002.0
2006-10-13 22:55:00,1.59228,1.59264,1.59209,1.59251,384899994.0
2006-10-13 22:56:00,1.59263,1.59291,1.59247,1.59287,357400001.0
2006-10-13 22:57:00,1.59248,1.59275,1.59238,1.59266,414400000.0
2006-10-13 22:58:00,1.59243,1.59273,1.59231,1.59268,258799999.0
2006-10-13 22:59:00,1.59249,1.59269,1.59198,1.59209,457100003.0
2006-10-15 23:00:00,1.59208,1.59258,1.592,1.59238,209600000.0
2006-10-15 23:01:00,1.5924,1.59273,1.59225,1.59273,234599999.0
2006-10-15 23:02:00,1.59265,1.59265,1.59226,1.5923,295099997.0
2006-10-15 23:03:00,1.5924,1.59253,1.5923,1.59249,318700000.0
2006-10-15 23:04:00,1.59225,1.59273,1.59216,1.5924,335200000.0
2006-10-15 23:05:00,1.5922,1.59291,1.5922,1.59269,321499999.0
2006-10-15 23:06:00,1.59263,1.59275,1.59241,1.59252,253600000.0
2006-10-15 23:07:00,1.59246,1.59258,1.5922,1.5922,311600000.0
2006-10-15 23:08:00,1.59239,1.59262,1.59236,1.59248,309300003.0
2006-10-15 23:09:00,1.5923,1.59259,1.5923,1.59251,189900000.0
2006-10-15 23:10:00,1.59245,1.5926,1.59235,1.59235,290899996.0
2006-10-15 23:11:00,1.59234,1.59257,1.59227,1.5925,312900004.0
2006-10-15 23:12:00,1.59267,1.59281,1.59243,1.59243,169300004.0
2006-10-15 23:13:00,1.59272,1.59276,1.59233,1.59236,370000005.0
2006-10-15 23:14:00,1.59234,1.59247,1.59221,1.59247,239100003.0
2006-10-15 23:15:00,1.59246,1.59246,1.5922,1.59236,364599999.0
2006-10-15 23:16:00,1.59237,1.59247,1.59213,1.59221,491100005.0
2006-10-15 23:17:00,1.59224,1.59267,1.59216,1.59253,528100005.0
2006-10-15 23:18:00,1.59213,1.59256,1.59213,1.59239,371300003.0
2006-10-15 23:19:00,1.59237,1.59245,1.59221,1.59221,302200002.0
2006-10-15 23:20:00,1.59225,1.59244,1.59217,1.59217,331499999.0
2006-10-15 23:21:00,1.59222,1.59248,1.59213,1.59219,281799995.0
2006-10-15 23:22:00,1.59215,1.59233,1.59205,1.59229,308499997.0
2006-10-15 23:23:00,1.5923,1.59237,1.59197,1.59209,482099994.0
2006-10-15 23:24:00,1.59215,1.59236,1.59215,1.59217,279700000.0
2006-10-15 23:25:00,1.59213,1.59239,1.59199,1.59212,353799998.0
2006-10-15 23:26:00,1.59235,1.59247,1.59209,1.59222,474700007.0
2006-10-15 23:27:00,1.5923,1.59253,1.59225,1.59246,136900000.0
2006-10-15 23:28:00,1.5923,1.59248,1.59216,1.59216,366799999.0
2006-10-15 23:29:00,1.59223,1.59237,1.59207,1.59226,444800005.0
2006-10-15 23:30:00,1.59215,1.59241,1.59215,1.59231,359199998.0
2006-10-15 23:31:00,1.59242,1.59245,1.59225,1.59238,396099999.0
2006-10-15 23:32:00,1.59215,1.59241,1.59206,1.59238,387500000.0
2006-10-15 23:33:00,1.59223,1.59241,1.59208,1.59218,570199996.0
2006-10-15 23:34:00,1.59214,1.59248,1.59211,1.59248,441000006.0
2006-10-15 23:35:00,1.59238,1.59238,1.59213,1.5922,352300003.0
2006-10-15 23:36:00,1.59218,1.59245,1.59206,1.59232,449100004.0
2006-10-15 23:37:00,1.59228,1.59246,1.59213,1.59214,266799999.0
2006-10-15 23:38:00,1.59229,1.59252,1.59218,1.59239,412899994.0
2006-10-15 23:39:00,1.59219,1.59241,1.5921,1.59216,353300000.0
2006-10-15 23:40:00,1.59212,1.59244,1.5921,1.59217,232399998.0
2006-10-15 23:41:00,1.59213,1.59244,1.59206,1.59219,488899998.0
2006-10-15 23:42:00,1.59215,1.59252,1.59211,1.59222,279499995.0
2006-10-15 23:43:00,1.59239,1.59245,1.59212,1.59217,269000001.0
2006-10-15 23:44:00,1.59203,1.59255,1.59193,1.59243,369199999.0
2006-10-15 23:45:00,1.5925,1.59262,1.59225,1.59236,423699998.0
2006-10-15 23:46:00,1.59247,1.5926,1.59222,1.59232,371400004.0
2006-10-15 23:47:00,1.59238,1.59265,1.59233,1.59244,262300001.0
2006-10-15 23:48:00,1.59234,1.59264,1.59227,1.59239,345300002.0
2006-10-15 23:49:00,1.59251,1.59269,1.59228,1.59239,275600000.0
2006-10-15 23:50:00,1.59234,1.59284,1.59234,1.59274,152999999.0
2006-10-15 23:51:00,1.59266,1.59276,1.59233,1.59234,324100000.0
2006-10-15 23:52:00,1.59258,1.59261,1.5923,1.59248,322700002.0
2006-10-15 23:53:00,1.5925,1.59258,1.59226,1.59232,362800002.0
2006-10-15 23:54:00,1.5923,1.59254,1.59216,1.59254,296599997.0
2006-10-15 23:55:00,1.59244,1.59252,1.59215,1.59223,349399999.0
2006-10-15 23:56:00,1.59254,1.59254,1.59207,1.59221,358800003.0
2006-10-15 23:57:00,1.5922,1.59243,1.59211,1.59223,485400006.0
2006-10-15 23:58:00,1.5921,1.59247,1.59204,1.59234,401500000.0
2006-10-15 23:59:00,1.59237,1.59267,1.5923,1.59249,294500004.0
2006-10-16 00:00:00,1.59208,1.59226,1.59208,1.59214,295400003.0
2006-10-16 00:01:00,1.59207,1.5923,1.59203,1.59218,262600000.0
2006-10-16 00:02:00,1.59237,1.59249,1.59208,1.59214,439299999.0
2006-10-16 00:03:00,1.5923,1.59239,1.59222,1.59229,362899998.0
2006-10-16 00:04:00,1.59234,1.59234,1.59207,1.59219,233500000.0
2006-10-16 00:05:00,1.59223,1.5925,1.59223,1.59242,110799999.0
2006-10-16 00:06:00,1.59262,1.59275,1.59243,1.59243,233799998.0
2006-10-16 00:07:00,1.59247,1.59298,1.59247,1.59298,444700000.0
2006-10-16 00:08:00,1.59275,1.59294,1.59245,1.59245,240000000.0
2006-10-16 00:09:00,1.59251,1.59271,1.59248,1.59253,268500001.0
2006-10-16 00:10:00,1.59282,1.59298,1.59268,1.5927,356500001.0
2006-10-16 00:11:00,1.59275,1.59285,1.59253,1.59273,408200000.0
2006-10-16 00:12:00,1.59247,1.59289,1.59247,1.59267,327599998.0
2006-10-16 00:13:00,1.59284,1.59292,1.59266,1.59269,149400000.0
2006-10-16 00:14:00,1.59276,1.59287,1.59271,1.59287,164799999.0
2006-10-16 00:15:00,1.59294,1.59296,1.59284,1.5929,101600000.0
2006-10-16 00:16:00,1.593,1.593,1.59287,1.5929,146099999.0
2006-10-16 00:17:00,1.59274,1.593,1.59263,1.5927,408800002.0
2006-10-16 00:18:00,1.59289,1.59305,1.59275,1.59305,242400001.0
2006-10-16 00:19:00,1.59276,1.59292,1.59272,1.59286,264299997.0
2006-10-16 00:20:00,1.59305,1.59307,1.59283,1.59297,434900001.0
2006-10-16 00:21:00,1.5929,1.59305,1.59279,1.59283,328000003.0
2006-10-16 00:22:00,1.59285,1.593,1.59283,1.593,161000000.0
2006-10-16 00:23:00,1.5929,1.59297,1.59279,1.5928,275699999.0
2006-10-16 00:24:00,1.59292,1.59299,1.59267,1.59279,499900003.0
2006-10-16 00:25:00,1.59271,1.59294,1.5926,1.59292,394899998.0
2006-10-16 00:26:00,1.59265,1.59287,1.59247,1.59261,410500004.0
2006-10-16 00:27:00,1.59295,1.59298,1.59281,1.59291,307400000.0
2006-10-16 00:28:00,1.59297,1.59303,1.59277,1.59289,342200002.0
2006-10-16 00:29:00,1.59289,1.59296,1.59278,1.59293,208499998.0
2006-10-16 00:30:00,1.59305,1.59305,1.59279,1.59288,370700005.0
2006-10-16 00:31:00,1.59286,1.59303,1.59286,1.59288,293100004.0
2006-10-16 00:32:00,1.59237,1.59301,1.59236,1.59297,170099999.0
2006-10-16 00:33:00,1.593,1.59304,1.59285,1.59285,185699999.0
2006-10-16 00:34:00,1.59259,1.593,1.59259,1.59274,428800000.0
2006-10-16 00:35:00,1.5929,1.5929,1.59275,1.59285,43300000.0
2006-10-16 00:36:00,1.5929,1.59295,1.59285,1.59295,178200002.0
2006-10-16 00:37:00,1.59283,1.59297,1.59275,1.59289,433299998.0
2006-10-16 00:38:00,1.59283,1.59298,1.5928,1.59288,262100003.0
2006-10-16 00:39:00,1.5929,1.59302,1.59277,1.59302,153399999.0
2006-10-16 00:40:00,1.59303,1.59303,1.59281,1.59281,155200001.0
2006-10-16 00:41:00,1.59285,1.59302,1.59268,1.59287,427400005.0
2006-10-16 00:42:00,1.5929,1.59295,1.59275,1.59275,401400005.0
2006-10-16 00:43:00,1.59286,1.59295,1.59268,1.59284,419399994.0
2006-10-16 00:44:00,1.59254,1.5928,1.59249,1.5927,329400000.0
2006-10-16 00:45:00,1.59288,1.59288,1.59265,1.59265,279899999.0
2006-10-16 00:46:00,1.59262,1.59288,1.59262,1.59288,222700001.0
2006-10-16 00:47:00,1.59274,1.59289,1.59274,1.59287,198100000.0
2006-10-16 00:48:00,1.59268,1.5928,1.5926,1.59268,642800004.0
2006-10-16 00:49:00,1.59264,1.59281,1.59264,1.59266,219800005.0
2006-10-16 00:50:00,1.59277,1.59285,1.59262,1.59275,334900002.0
2006-10-16 00:51:00,1.59263,1.59284,1.59256,1.5928,529699997.0
2006-10-16 00:52:00,1.59277,1.59283,1.5925,1.59268,367200000.0
2006-10-16 00:53:00,1.59261,1.5929,1.59261,1.59286,304000001.0
2006-10-16 00:54:00,1.59273,1.59283,1.5925,1.59271,252399998.0
2006-10-16 00:55:00,1.59259,1.59278,1.59252,1.5927,454700001.0
2006-10-16 00:56:00,1.59251,1.59271,1.59247,1.5926,300199999.0
2006-10-16 00:57:00,1.59263,1.5928,1.59246,1.5925,433099998.0
2006-10-16 00:58:00,1.59247,1.59272,1.59247,1.59268,261300003.0
2006-10-16 00:59:00,1.59263,1.59277,1.59252,1.59267,110400001.0
2006-10-16 01:00:00,1.59275,1.59288,1.59272,1.59277,217999999.0
2006-10-16 01:01:00,1.59282,1.59292,1.59265,1.59278,370600002.0
2006-10-16 01:02:00,1.59273,1.59285,1.59269,1.59272,359000003.0
2006-10-16 01:03:00,1.59248,1.59279,1.59248,1.59272,93500000.0
2006-10-16 01:04:00,1.59262,1.5928,1.5925,1.59259,407599999.0
2006-10-16 01:05:00,1.59258,1.59269,1.5925,1.59267,322299997.0
2006-10-16 01:06:00,1.59264,1.59283,1.59254,1.59268,276699997.0
2006-10-16 01:07:00,1.59255,1.59282,1.59245,1.59248,203000002.0
2006-10-16 01:08:00,1.59271,1.59281,1.59267,1.59274,273400004.0
2006-10-16 01:09:00,1.59267,1.59288,1.59267,1.59288,213899997.0
2006-10-16 01:10:00,1.59289,1.59297,1.59283,1.59285,265000002.0
2006-10-16 01:11:00,1.59295,1.59301,1.59276,1.59299,341899999.0
2006-10-16 01:12:00,1.59288,1.5931,1.59286,1.59293,514099995.0
2006-10-16 01:13:00,1.59296,1.59307,1.59279,1.59286,228000000.0
2006-10-16 01:14:00,1.59293,1.59309,1.5928,1.59282,530899998.0
2006-10-16 01:15:00,1.59281,1.59289,1.59267,1.59285,415600003.0
2006-10-16 01:16:00,1.5927,1.59295,1.59268,1.59289,298400007.0
2006-10-16 01:17:00,1.59282,1.59298,1.59246,1.59246,460900002.0
2006-10-16 01:18:00,1.5928,1.59298,1.5928,1.59287,360400001.0
2006-10-16 01:19:00,1.59283,1.59295,1.59275,1.59282,323900002.0
2006-10-16 01:20:00,1.59295,1.59295,1.59273,1.5928,310600003.0
2006-10-16 01:21:00,1.59291,1.59295,1.59272,1.59282,293200001.0
2006-10-16 01:22:00,1.5929,1.59295,1.5928,1.5929,173700000.0
2006-10-16 01:23:00,1.59288,1.5929,1.59265,1.59279,296200001.0
2006-10-16 01:24:00,1.59267,1.59282,1.59267,1.59278,214899996.0
2006-10-16 01:25:00,1.59272,1.59284,1.59257,1.59261,183700001.0
2006-10-16 01:26:00,1.59283,1.59293,1.59282,1.59282,174199998.0
2006-10-16 01:27:00,1.5928,1.59284,1.59265,1.59272,410200003.0
2006-10-16 01:28:00,1.59274,1.59281,1.59264,1.59278,252500005.0
2006-10-16 01:29:00,1.59263,1.5928,1.59256,1.59266,274600001.0
2006-10-16 01:30:00,1.59278,1.59288,1.59273,1.59281,143600002.0
2006-10-16 01:31:00,1.59284,1.59284,1.59266,1.59267,197199999.0
2006-10-16 01:32:00,1.5929,1.59297,1.59272,1.59282,749099999.0
2006-10-16 01:33:00,1.59282,1.59282,1.59262,1.59277,230000002.0
2006-10-16 01:34:00,1.59271,1.59285,1.59249,1.59277,264000002.0
2006-10-16 01:35:00,1.59262,1.59282,1.59261,1.5927,214800002.0
2006-10-16 01:36:00,1.5927,1.5929,1.5927,1.59277,191400002.0
2006-10-16 01:37:00,1.59279,1.59296,1.59275,1.59286,201500002.0
2006-10-16 01:38:00,1.59277,1.59297,1.59274,1.5929,453199997.0
2006-10-16 01:39:00,1.59277,1.59293,1.59267,1.59283,392599997.0
2006-10-16 01:40:00,1.59227,1.59284,1.59227,1.59283,401200004.0
2006-10-16 01:41:00,1.59283,1.59292,1.59274,1.59278,363900000.0
2006-10-16 01:42:00,1.5927,1.59288,1.59267,1.59282,314000004.0
2006-10-16 01:43:00,1.59272,1.59285,1.59272,1.5928,207800003.0
2006-10-16 01:44:00,1.59243,1.59282,1.59237,1.59272,245899998.0
2006-10-16 01:45:00,1.59278,1.59281,1.5926,1.59268,390699998.0
2006-10-16 01:46:00,1.59258,1.5928,1.59236,1.5926,375900005.0
2006-10-16 01:47:00,1.59285,1.59285,1.5927,1.5927,375400002.0
2006-10-16 01:48:00,1.59277,1.59291,1.59272,1.59272,595100006.0
2006-10-16 01:49:00,1.59265,1.59282,1.59262,1.59282,215800004.0
2006-10-16 01:50:00,1.59236,1.59273,1.59233,1.59256,341499996.0
2006-10-16 01:51:00,1.59275,1.5928,1.5927,1.5927,131400002.0
2006-10-16 01:52:00,1.5927,1.59275,1.5926,1.5926,67200002.0
2006-10-16 01:53:00,1.59275,1.59285,1.59263,1.59274,154300000.0
2006-10-16 01:54:00,1.59276,1.59282,1.59255,1.59255,147500000.0
2006-10-16 01:55:00,1.59273,1.59275,1.59246,1.59253,226899998.0
2006-10-16 01:56:00,1.59252,1.59265,1.5925,1.5925,147000000.0
2006-10-16 01:57:00,1.59266,1.59275,1.59257,1.59275,222999998.0
2006-10-16 01:58:00,1.59255,1.59275,1.59249,1.59265,278900001.0
2006-10-16 01:59:00,1.59252,1.59273,1.59252,1.59262,282699996.0
2006-10-16 02:00:00,1.59268,1.59268,1.59226,1.5923,278699999.0
2006-10-16 02:01:00,1.59254,1.59262,1.59246,1.59252,240500002.0
2006-10-16 02:02:00,1.59257,1.59269,1.59238,1.59259,317400002.0
2006-10-16 02:03:00,1.59242,1.5927,1.59242,1.5927,348300004.0
2006-10-16 02:04:00,1.59272,1.59283,1.59258,1.59283,464600000.0
2006-10-16 02:05:00,1.59273,1.59273,1.59243,1.59243,193199999.0
2006-10-16 02:06:00,1.59257,1.59272,1.59256,1.59265,212300000.0
2006-10-16 02:07:00,1.59249,1.59266,1.59243,1.59266,560899994.0
2006-10-16 02:08:00,1.59265,1.59273,1.59241,1.59259,264500002.0
2006-10-16 02:09:00,1.59271,1.59277,1.59256,1.59263,202399996.0
2006-10-16 02:10:00,1.59242,1.59272,1.59242,1.59265,372599994.0
2006-10-16 02:11:00,1.59254,1.59266,1.59238,1.59249,309500001.0
2006-10-16 02:12:00,1.59242,1.59258,1.59242,1.59258,57599999.0
2006-10-16 02:13:00,1.5926,1.59274,1.5926,1.5927,162599999.0
2006-10-16 02:14:00,1.5926,1.59283,1.59257,1.59283,193300001.0
2006-10-16 02:15:00,1.59276,1.59276,1.59251,1.59251,117900001.0
2006-10-16 02:16:00,1.59273,1.59273,1.59245,1.5926,280200000.0
2006-10-16 02:17:00,1.59272,1.59272,1.59245,1.59272,163900000.0
2006-10-16 02:18:00,1.59256,1.59273,1.59251,1.5926,409799997.0
2006-10-16 02:19:00,1.59261,1.59277,1.59239,1.59277,232799998.0
2006-10-16 02:20:00,1.59278,1.59278,1.59257,1.59257,202100003.0
2006-10-16 02:21:00,1.59262,1.59279,1.59261,1.59277,359900000.0
2006-10-16 02:22:00,1.59267,1.59288,1.59267,1.5928,384200010.0
2006-10-16 02:23:00,1.59277,1.59285,1.5926,1.59265,310200005.0
2006-10-16 02:24:00,1.59246,1.59275,1.59228,1.59244,356400001.0
2006-10-16 02:25:00,1.59258,1.59283,1.59257,1.59275,228300002.0
2006-10-16 02:26:00,1.59279,1.59279,1.59266,1.59266,184400001.0
2006-10-16 02:27:00,1.59272,1.5929,1.59255,1.59255,460899995.0
2006-10-16 02:28:00,1.59267,1.59278,1.59243,1.59249,319700004.0
2006-10-16 02:29:00,1.59254,1.59282,1.59254,1.59268,281799999.0
2006-10-16 02:30:00,1.59252,1.59277,1.59237,1.59268,166399999.0
2006-10-16 02:31:00,1.59265,1.59281,1.59255,1.59281,203700000.0
2006-10-16 02:32:00,1.59289,1.59295,1.59275,1.59295,294000000.0
2006-10-16 02:33:00,1.5928,1.5929,1.5928,1.5929,73400000.0
2006-10-16 02:34:00,1.59282,1.59296,1.59276,1.5929,426600002.0
2006-10-16 02:35:00,1.5929,1.59295,1.5926,1.59274,403399996.0
2006-10-16 02:36:00,1.59275,1.59275,1.59245,1.59245,96800000.0
2006-10-16 02:37:00,1.59265,1.59278,1.59253,1.59264,163900001.0
2006-10-16 02:38:00,1.59255,1.59265,1.59251,1.59251,225500003.0
2006-10-16 02:39:00,1.59267,1.59272,1.59247,1.59247,206600000.0
2006-10-16 02:40:00,1.59263,1.59268,1.59248,1.59254,196999998.0
2006-10-16 02:41:00,1.59252,1.59258,1.59194,1.59207,550600001.0
2006-10-16 02:42:00,1.59253,1.59267,1.59244,1.59254,157100001.0
2006-10-16 02:43:00,1.59273,1.59273,1.59267,1.59267,64600000.0
2006-10-16 02:44:00,1.59253,1.59267,1.59253,1.59267,134199998.0
2006-10-16 02:45:00,1.59256,1.59259,1.59247,1.59253,75900002.0
2006-10-16 02:46:00,1.59238,1.59252,1.59232,1.59248,38400000.0
2006-10-16 02:47:00,1.59254,1.59267,1.59239,1.59259,253800001.0
2006-10-16 02:48:00,1.5927,1.59273,1.59251,1.59257,286699998.0
2006-10-16 02:49:00,1.59257,1.59267,1.59253,1.5926,116800002.0
2006-10-16 02:50:00,1.59224,1.59257,1.59214,1.59237,362700000.0
2006-10-16 02:51:00,1.59258,1.59265,1.59248,1.59262,335500001.0
2006-10-16 02:52:00,1.59253,1.59267,1.59249,1.59249,285999996.0
2006-10-16 02:53:00,1.59256,1.59264,1.59243,1.5926,161000001.0
2006-10-16 02:54:00,1.59258,1.5926,1.59242,1.59257,326499998.0
2006-10-16 02:55:00,1.59245,1.59257,1.59234,1.59244,178099997.0
2006-10-16 02:56:00,1.59233,1.59258,1.59226,1.59258,162300002.0
2006-10-16 02:57:00,1.59263,1.59263,1.59234,1.59243,231200005.0
2006-10-16 02:58:00,1.59263,1.59263,1.59238,1.59257,376400004.0
2006-10-16 02:59:00,1.59252,1.59262,1.59244,1.59247,241400001.0
2006-10-16 03:00:00,1.59249,1.59263,1.59249,1.59263,83200000.0
2006-10-16 03:01:00,1.59244,1.59264,1.59243,1.5926,468299994.0
2006-10-16 03:02:00,1.59253,1.59266,1.59227,1.59227,112400000.0
2006-10-16 03:03:00,1.5925,1.5926,1.59229,1.59253,178600001.0
2006-10-16 03:04:00,1.59238,1.5925,1.59232,1.59245,46400000.0
2006-10-16 03:05:00,1.59248,1.59248,1.59234,1.59242,251800004.0
2006-10-16 03:06:00,1.59248,1.59252,1.59244,1.59246,94900001.0
2006-10-16 03:07:00,1.59247,1.59257,1.59233,1.59243,169200002.0
2006-10-16 03:08:00,1.59244,1.59262,1.59243,1.59259,243000000.0
2006-10-16 03:09:00,1.5926,1.5926,1.59241,1.59241,147000000.0
2006-10-16 03:10:00,1.59257,1.59262,1.59232,1.59262,193999998.0
2006-10-16 03:11:00,1.59236,1.59257,1.59236,1.59244,55900000.0
2006-10-16 03:12:00,1.5924,1.59264,1.5923,1.59264,320400001.0
2006-10-16 03:13:00,1.59253,1.59262,1.59239,1.59257,269800001.0
2006-10-16 03:14:00,1.59255,1.59268,1.59244,1.5926,253100002.0
2006-10-16 03:15:00,1.59258,1.59258,1.59246,1.59246,70500001.0
2006-10-16 03:16:00,1.59244,1.59262,1.59222,1.5924,210499999.0
2006-10-16 03:17:00,1.5922,1.59255,1.592,1.59224,470300007.0
2006-10-16 03:18:00,1.5924,1.5925,1.59236,1.5925,227200000.0
2006-10-16 03:19:00,1.59246,1.59253,1.59228,1.59238,258799997.0
2006-10-16 03:20:00,1.59227,1.59245,1.59227,1.59245,182000000.0
2006-10-16 03:21:00,1.59196,1.59238,1.59187,1.59234,275200003.0
2006-10-16 03:22:00,1.59243,1.59243,1.5923,1.59234,89400000.0
2006-10-16 03:23:00,1.5924,1.59242,1.59222,1.59222,210900002.0
2006-10-16 03:24:00,1.5924,1.59248,1.59227,1.59241,274899999.0
2006-10-16 03:25:00,1.59249,1.59251,1.59239,1.59245,85200000.0
2006-10-16 03:26:00,1.59237,1.59257,1.59232,1.5924,171500000.0
2006-10-16 03:27:00,1.5924,1.5925,1.5924,1.5925,91099998.0
2006-10-16 03:28:00,1.5926,1.5926,1.59242,1.59254,313500003.0
2006-10-16 03:29:00,1.59229,1.59256,1.59218,1.59238,369100000.0
2006-10-16 03:30:00,1.59237,1.59251,1.59237,1.59251,79999999.0
2006-10-16 03:31:00,1.59259,1.5926,1.59242,1.59251,255999999.0
2006-10-16 03:32:00,1.59223,1.59257,1.59223,1.59257,168099998.0
2006-10-16 03:33:00,1.59244,1.59259,1.59232,1.59242,224099996.0
2006-10-16 03:34:00,1.59238,1.5925,1.59209,1.59234,424999999.0
2006-10-16 03:35:00,1.5924,1.59254,1.59238,1.59254,174900000.0
2006-10-16 03:36:00,1.59262,1.59262,1.5925,1.5925,76800001.0
2006-10-16 03:37:00,1.5924,1.59264,1.5924,1.59257,299299998.0
2006-10-16 03:38:00,1.59262,1.59262,1.5925,1.5925,87900000.0
2006-10-16 03:39:00,1.59263,1.59263,1.59239,1.59257,309999998.0
2006-10-16 03:40:00,1.59261,1.59261,1.59229,1.59235,228500003.0
2006-10-16 03:41:00,1.59246,1.59258,1.5923,1.59247,290600003.0
2006-10-16 03:42:00,1.59246,1.59262,1.59245,1.5926,484199994.0
2006-10-16 03:43:00,1.59246,1.59265,1.59241,1.59255,365500005.0
2006-10-16 03:44:00,1.59256,1.59257,1.59243,1.59253,209300001.0
2006-10-16 03:45:00,1.59256,1.59268,1.59204,1.59247,453500002.0
2006-10-16 03:46:00,1.59239,1.59262,1.59234,1.59262,274999999.0
2006-10-16 03:47:00,1.59224,1.5925,1.59198,1.5925,252500003.0
2006-10-16 03:48:00,1.59265,1.59265,1.59241,1.59241,118300002.0
2006-10-16 03:49:00,1.59237,1.59254,1.59237,1.59254,45500000.0
2006-10-16 03:50:00,1.5925,1.59255,1.59241,1.59248,169300003.0
2006-10-16 03:51:00,1.59256,1.59259,1.59241,1.59252,231500001.0
2006-10-16 03:52:00,1.59233,1.59252,1.59231,1.59231,165900000.0
2006-10-16 03:53:00,1.59247,1.59261,1.59247,1.59261,27400000.0
2006-10-16 03:54:00,1.59265,1.59277,1.59265,1.59277,270699999.0
2006-10-16 03:55:00,1.59272,1.59272,1.59251,1.59265,216699996.0
2006-10-16 03:56:00,1.59263,1.59277,1.59251,1.59269,254600004.0
2006-10-16 03:57:00,1.59269,1.59276,1.59258,1.59267,302200003.0
2006-10-16 03:58:00,1.59267,1.59272,1.59244,1.59244,287500000.0
2006-10-16 03:59:00,1.5924,1.5926,1.5924,1.59253,401899994.0
2006-10-16 04:00:00,1.59246,1.59269,1.59246,1.5926,253599995.0
2006-10-16 04:01:00,1.59259,1.59276,1.59252,1.59267,279600002.0
2006-10-16 04:02:00,1.59263,1.59283,1.59258,1.5927,313400004.0
2006-10-16 04:03:00,1.5926,1.59285,1.5925,1.59256,274199995.0
2006-10-16 04:04:00,1.59275,1.5928,1.59275,1.5928,136500000.0
2006-10-16 04:05:00,1.59261,1.59311,1.59261,1.59311,403600001.0
2006-10-16 04:06:00,1.59299,1.59299,1.59256,1.59281,245100003.0
2006-10-16 04:07:00,1.59289,1.59294,1.59267,1.59284,426100001.0
2006-10-16 04:08:00,1.59288,1.59296,1.59267,1.59284,382500000.0
2006-10-16 04:09:00,1.59282,1.59296,1.59261,1.59279,143800001.0
2006-10-16 04:10:00,1.5928,1.59294,1.59279,1.59294,291900004.0
2006-10-16 04:11:00,1.59287,1.59289,1.59262,1.59262,469400009.0
2006-10-16 04:12:00,1.59272,1.59288,1.59259,1.59272,376700008.0
2006-10-16 04:13:00,1.59287,1.59296,1.59271,1.59287,384399998.0
2006-10-16 04:14:00,1.59291,1.59295,1.59273,1.59283,501500002.0
2006-10-16 04:15:00,1.5928,1.59285,1.5928,1.59285,170900002.0
2006-10-16 04:16:00,1.5928,1.59283,1.59255,1.59266,262400006.0
2006-10-16 04:17:00,1.59277,1.59278,1.59267,1.59268,108800002.0
2006-10-16 04:18:00,1.59284,1.59294,1.59258,1.59258,402200003.0
2006-10-16 04:19:00,1.59275,1.5928,1.5926,1.5926,356599997.0
2006-10-16 04:20:00,1.59282,1.59282,1.59254,1.59254,88500000.0
2006-10-16 04:21:00,1.59285,1.59295,1.59277,1.59285,147300000.0
2006-10-16 04:22:00,1.59266,1.5929,1.59264,1.59264,285200000.0
2006-10-16 04:23:00,1.59278,1.59304,1.59265,1.59289,468199997.0
2006-10-16 04:24:00,1.59301,1.59315,1.59296,1.5931,487900000.0
2006-10-16 04:25:00,1.59312,1.59312,1.59279,1.59287,433399999.0
2006-10-16 04:26:00,1.59301,1.59313,1.59294,1.59313,288500001.0
2006-10-16 04:27:00,1.5931,1.59315,1.5931,1.59315,57499998.0
2006-10-16 04:28:00,1.59295,1.59312,1.59295,1.59312,105400004.0
2006-10-16 04:29:00,1.59293,1.59305,1.59287,1.593,91800002.0
2006-10-16 04:30:00,1.59287,1.59292,1.59255,1.59255,396099996.0
2006-10-16 04:31:00,1.5929,1.59301,1.5929,1.59301,17600000.0
2006-10-16 04:32:00,1.59293,1.59305,1.59276,1.59289,389600003.0
2006-10-16 04:33:00,1.59304,1.59308,1.59288,1.59301,365800000.0
2006-10-16 04:34:00,1.59295,1.59307,1.59285,1.59293,261199997.0
2006-10-16 04:35:00,1.59311,1.59327,1.59303,1.5932,164599999.0
2006-10-16 04:36:00,1.5931,1.59323,1.59293,1.59315,271400001.0
2006-10-16 04:37:00,1.59324,1.59324,1.59293,1.593,344500001.0
2006-10-16 04:38:00,1.59312,1.59328,1.5931,1.59321,257199998.0
2006-10-16 04:39:00,1.59319,1.59331,1.59296,1.59325,268599998.0
2006-10-16 04:40:00,1.59323,1.59323,1.59305,1.59318,331699999.0
2006-10-16 04:41:00,1.59327,1.59328,1.59309,1.59313,265900000.0
2006-10-16 04:42:00,1.59309,1.59329,1.59309,1.59318,437800001.0
2006-10-16 04:43:00,1.59317,1.59324,1.59259,1.59264,302799996.0
2006-10-16 04:44:00,1.59274,1.59313,1.59274,1.59297,241399998.0
2006-10-16 04:45:00,1.5931,1.59321,1.59287,1.59287,290700003.0
2006-10-16 04:46:00,1.59288,1.59317,1.59288,1.59313,227500002.0
2006-10-16 04:47:00,1.593,1.59313,1.5929,1.59298,282000006.0
2006-10-16 04:48:00,1.59295,1.59295,1.59273,1.59276,135600000.0
2006-10-16 04:49:00,1.5929,1.59296,1.59268,1.59285,471099997.0
2006-10-16 04:50:00,1.59282,1.593,1.59275,1.59283,241600000.0
2006-10-16 04:51:00,1.59266,1.59279,1.59264,1.59271,102999998.0
2006-10-16 04:52:00,1.59262,1.59272,1.59255,1.59271,309199997.0
2006-10-16 04:53:00,1.5926,1.59278,1.59247,1.59269,46400000.0
2006-10-16 04:54:00,1.59257,1.5927,1.59249,1.59256,206500002.0
2006-10-16 04:55:00,1.59252,1.5927,1.59252,1.5927,53699999.0
2006-10-16 04:56:00,1.5926,1.5927,1.5926,1.5927,62300001.0
2006-10-16 04:57:00,1.59258,1.59275,1.59253,1.59272,204500000.0
2006-10-16 04:58:00,1.59263,1.59275,1.59255,1.5927,386300000.0
2006-10-16 04:59:00,1.59273,1.59278,1.59265,1.59266,126200002.0
2006-10-16 05:00:00,1.59281,1.59287,1.59271,1.59273,444499995.0
2006-10-16 05:01:00,1.59277,1.59291,1.59273,1.5929,351900003.0
2006-10-16 05:02:00,1.59262,1.59293,1.59262,1.59286,290200008.0
2006-10-16 05:03:00,1.59282,1.5929,1.59268,1.59283,190600002.0
2006-10-16 05:04:00,1.5929,1.5929,1.59269,1.59269,312500002.0
2006-10-16 05:05:00,1.59285,1.59285,1.59275,1.59275,6200000.0
2006-10-16 05:06:00,1.5926,1.59279,1.59218,1.59255,342100001.0
2006-10-16 05:07:00,1.59293,1.59299,1.59283,1.59285,220899999.0
2006-10-16 05:08:00,1.59283,1.593,1.59275,1.59285,386200001.0
2006-10-16 05:09:00,1.59273,1.59289,1.59271,1.59273,305900002.0
2006-10-16 05:10:00,1.59273,1.59288,1.59271,1.59283,235100000.0
2006-10-16 05:11:00,1.59293,1.59296,1.5927,1.5927,82700000.0
2006-10-16 05:12:00,1.59251,1.5929,1.59251,1.59288,242700005.0
2006-10-16 05:13:00,1.59288,1.59295,1.5928,1.5929,209500000.0
2006-10-16 05:14:00,1.59266,1.59292,1.59249,1.5925,414099998.0
2006-10-16 05:15:00,1.59235,1.59275,1.59234,1.59259,305199995.0
2006-10-16 05:16:00,1.59285,1.59285,1.59273,1.59274,137400002.0
2006-10-16 05:17:00,1.59283,1.59289,1.59277,1.59277,94399998.0
2006-10-16 05:18:00,1.59269,1.59291,1.59269,1.5928,158400002.0
2006-10-16 05:19:00,1.59277,1.59277,1.59239,1.59252,246600000.0
2006-10-16 05:20:00,1.59281,1.59289,1.59272,1.59278,86700000.0
2006-10-16 05:21:00,1.59284,1.59303,1.59276,1.59294,231799998.0
2006-10-16 05:22:00,1.59309,1.59311,1.59292,1.59294,289900000.0
2006-10-16 05:23:00,1.59304,1.59306,1.59286,1.59297,436200001.0
2006-10-16 05:24:00,1.5928,1.59314,1.5928,1.59304,362500000.0
2006-10-16 05:25:00,1.59284,1.59303,1.59278,1.59296,271099998.0
2006-10-16 05:26:00,1.59295,1.59301,1.59273,1.59293,303500000.0
2006-10-16 05:27:00,1.59288,1.59299,1.59271,1.59279,199000000.0
2006-10-16 05:28:00,1.59297,1.59298,1.59283,1.59283,79000001.0
2006-10-16 05:29:00,1.59287,1.593,1.59287,1.593,77599999.0
2006-10-16 05:30:00,1.59295,1.59295,1.59285,1.59285,40100000.0
2006-10-16 05:31:00,1.5926,1.59284,1.59237,1.59259,234699998.0
2006-10-16 05:32:00,1.59295,1.59301,1.59286,1.59286,191999999.0
2006-10-16 05:33:00,1.59288,1.59301,1.59273,1.59293,254399998.0
2006-10-16 05:34:00,1.59284,1.593,1.59278,1.593,230300001.0
2006-10-16 05:35:00,1.59291,1.59298,1.5928,1.59288,196600001.0
2006-10-16 05:36:00,1.59285,1.59297,1.59264,1.59287,424900005.0
2006-10-16 05:37:00,1.59273,1.59282,1.59246,1.59264,361999995.0
2006-10-16 05:38:00,1.59253,1.59295,1.59235,1.59282,407099999.0
2006-10-16 05:39:00,1.59275,1.593,1.59275,1.5929,271999995.0
2006-10-16 05:40:00,1.59286,1.59295,1.59271,1.59285,253099997.0
2006-10-16 05:41:00,1.59277,1.59289,1.59277,1.59289,121400002.0
2006-10-16 05:42:00,1.59275,1.59295,1.59269,1.59285,329600003.0
2006-10-16 05:43:00,1.59285,1.59294,1.5927,1.59283,376699998.0
2006-10-16 05:44:00,1.59282,1.59293,1.59269,1.59277,209000001.0
2006-10-16 05:45:00,1.59278,1.59281,1.59264,1.59264,147100001.0
2006-10-16 05:46:00,1.59278,1.59278,1.59263,1.59263,103899997.0
2006-10-16 05:47:00,1.59282,1.59282,1.59255,1.59262,392500001.0
2006-10-16 05:48:00,1.59267,1.59282,1.59258,1.59272,679599992.0
2006-10-16 05:49:00,1.59275,1.59282,1.59251,1.59251,316499996.0
2006-10-16 05:50:00,1.59277,1.59277,1.59214,1.59233,156900000.0
2006-10-16 05:51:00,1.59266,1.59283,1.59263,1.59268,274500004.0
2006-10-16 05:52:00,1.59272,1.5928,1.59258,1.59266,197600002.0
2006-10-16 05:53:00,1.59266,1.59282,1.5926,1.59273,384999999.0
2006-10-16 05:54:00,1.59263,1.59283,1.59257,1.5927,415600003.0
2006-10-16 05:55:00,1.5927,1.59278,1.59255,1.5926,355399997.0
2006-10-16 05:56:00,1.5927,1.59273,1.59261,1.59265,75799998.0
2006-10-16 05:57:00,1.59275,1.59278,1.59211,1.5925,260400001.0
2006-10-16 05:58:00,1.59274,1.59274,1.59253,1.59255,233899998.0
2006-10-16 05:59:00,1.59278,1.59287,1.59266,1.59266,192899999.0
2006-10-16 06:00:00,1.59271,1.59282,1.59254,1.59272,138800001.0
2006-10-16 06:01:00,1.59262,1.59278,1.59238,1.59253,269399999.0
2006-10-16 06:02:00,1.59278,1.59278,1.59266,1.59267,179499998.0
2006-10-16 06:03:00,1.59281,1.59285,1.59269,1.59278,213300002.0
2006-10-16 06:04:00,1.59235,1.5928,1.59223,1.59263,189000002.0
2006-10-16 06:05:00,1.59272,1.59287,1.59265,1.59272,418099994.0
2006-10-16 06:06:00,1.59253,1.59269,1.59241,1.59261,383799999.0
2006-10-16 06:07:00,1.59273,1.59281,1.59249,1.59249,184400000.0
2006-10-16 06:08:00,1.5924,1.5927,1.59233,1.59244,349100004.0
2006-10-16 06:09:00,1.59276,1.59283,1.59259,1.59277,341699999.0
2006-10-16 06:10:00,1.59255,1.59256,1.59219,1.59228,283699999.0
2006-10-16 06:11:00,1.59275,1.59284,1.59263,1.59279,339100000.0
2006-10-16 06:12:00,1.5924,1.5927,1.59226,1.59261,375200000.0
2006-10-16 06:13:00,1.59262,1.59263,1.59217,1.59227,252099994.0
2006-10-16 06:14:00,1.59236,1.59257,1.5922,1.59255,239499998.0
2006-10-16 06:15:00,1.59274,1.59285,1.59274,1.59285,104799998.0
2006-10-16 06:16:00,1.5928,1.5928,1.5927,1.5927,61500000.0
2006-10-16 06:17:00,1.5928,1.59285,1.59271,1.59279,169999999.0
2006-10-16 06:18:00,1.59285,1.59285,1.59264,1.5927,257200001.0
2006-10-16 06:19:00,1.5928,1.59285,1.59262,1.59262,418299998.0
2006-10-16 06:20:00,1.59282,1.59289,1.59269,1.59277,246900003.0
2006-10-16 06:21:00,1.59285,1.59285,1.5928,1.5928,6400000.0
2006-10-16 06:22:00,1.59292,1.59292,1.59262,1.59262,350799996.0
2006-10-16 06:23:00,1.59211,1.59268,1.59211,1.59241,399300002.0
2006-10-16 06:24:00,1.59271,1.59292,1.59266,1.59292,236500004.0
2006-10-16 06:25:00,1.5929,1.59295,1.59278,1.59278,385900001.0
2006-10-16 06:26:00,1.59289,1.59297,1.59261,1.59287,289000001.0
2006-10-16 06:27:00,1.59283,1.59293,1.59266,1.59277,281199999.0
2006-10-16 06:28:00,1.59279,1.59286,1.59262,1.59278,325000000.0
2006-10-16 06:29:00,1.59283,1.59287,1.59272,1.59277,209099997.0
2006-10-16 06:30:00,1.59225,1.5927,1.59225,1.59259,373700000.0
2006-10-16 06:31:00,1.59276,1.59299,1.59276,1.59299,165500002.0
2006-10-16 06:32:00,1.59305,1.59323,1.59305,1.59319,291100000.0
2006-10-16 06:33:00,1.59303,1.59325,1.59303,1.59312,261400001.0
2006-10-16 06:34:00,1.59325,1.59325,1.59305,1.59317,361700000.0
2006-10-16 06:35:00,1.59316,1.59322,1.59304,1.59308,253300002.0
2006-10-16 06:36:00,1.59308,1.59316,1.59294,1.59299,321899999.0
2006-10-16 06:37:00,1.59308,1.59323,1.59308,1.59309,77299999.0
2006-10-16 06:38:00,1.593,1.59318,1.593,1.59318,179400002.0
2006-10-16 06:39:00,1.59304,1.5932,1.59294,1.59307,193600002.0
2006-10-16 06:40:00,1.59302,1.59323,1.593,1.59312,204400003.0
2006-10-16 06:41:00,1.59304,1.5931,1.59271,1.59274,340500002.0
2006-10-16 06:42:00,1.59305,1.59323,1.59305,1.59323,278099997.0
2006-10-16 06:43:00,1.59325,1.59325,1.59301,1.59308,214100002.0
2006-10-16 06:44:00,1.5933,1.5933,1.59312,1.59323,388799998.0
2006-10-16 06:45:00,1.59316,1.59323,1.59295,1.59307,182099998.0
2006-10-16 06:46:00,1.59306,1.59327,1.593,1.59317,228700000.0
2006-10-16 06:47:00,1.59305,1.59312,1.59285,1.59294,396700000.0
2006-10-16 06:48:00,1.59295,1.59319,1.59278,1.5931,302000002.0
2006-10-16 06:49:00,1.59321,1.59321,1.59297,1.59297,72500000.0
2006-10-16 06:50:00,1.59296,1.59315,1.59272,1.593,370800005.0
2006-10-16 06:51:00,1.59306,1.59323,1.59294,1.59323,213699998.0
2006-10-16 06:52:00,1.59318,1.59327,1.59304,1.59325,229000000.0
2006-10-16 06:53:00,1.59307,1.59319,1.59303,1.59306,193600003.0
2006-10-16 06:54:00,1.59298,1.59324,1.59298,1.59318,195100004.0
2006-10-16 06:55:00,1.59323,1.59329,1.5931,1.59315,144000000.0
2006-10-16 06:56:00,1.59315,1.5932,1.59302,1.59313,294400004.0
2006-10-16 06:57:00,1.59306,1.59322,1.59301,1.59318,278800002.0
2006-10-16 06:58:00,1.59324,1.59324,1.59314,1.59314,141300001.0
2006-10-16 06:59:00,1.5931,1.59322,1.59302,1.59312,402300004.0
2006-10-16 07:00:00,1.59303,1.5932,1.59294,1.5932,409400001.0
2006-10-16 07:01:00,1.59311,1.59324,1.59306,1.59308,396999996.0
2006-10-16 07:02:00,1.59312,1.59313,1.59302,1.59303,107000001.0
2006-10-16 07:03:00,1.59315,1.59315,1.59305,1.59305,173900004.0
2006-10-16 07:04:00,1.59308,1.59328,1.59294,1.59314,279000003.0
2006-10-16 07:05:00,1.59308,1.59315,1.59299,1.59308,210000003.0
2006-10-16 07:06:00,1.5929,1.59305,1.5929,1.59305,46200001.0
2006-10-16 07:07:00,1.59313,1.59322,1.59297,1.59303,269999995.0
2006-10-16 07:08:00,1.59305,1.59305,1.5929,1.5929,82000000.0
2006-10-16 07:09:00,1.59299,1.59318,1.59291,1.59305,283199997.0
2006-10-16 07:10:00,1.59288,1.5931,1.59288,1.5931,64800000.0
2006-10-16 07:11:00,1.59305,1.5931,1.59293,1.59295,236700002.0
2006-10-16 07:12:00,1.59272,1.59312,1.59267,1.59311,261299998.0
2006-10-16 07:13:00,1.593,1.5931,1.59287,1.59295,236799999.0
2006-10-16 07:14:00,1.59303,1.59312,1.59291,1.59304,51200000.0
2006-10-16 07:15:00,1.59306,1.59314,1.59287,1.59311,213800002.0
2006-10-16 07:16:00,1.59275,1.5931,1.59256,1.59291,367500003.0
2006-10-16 07:17:00,1.59307,1.59307,1.59275,1.59275,182500001.0
2006-10-16 07:18:00,1.59278,1.59321,1.59275,1.59304,172500000.0
2006-10-16 07:19:00,1.59313,1.59328,1.59305,1.59318,276700000.0
2006-10-16 07:20:00,1.59329,1.59342,1.59317,1.59317,243500003.0
2006-10-16 07:21:00,1.59315,1.59323,1.59306,1.59317,157500001.0
2006-10-16 07:22:00,1.593,1.5933,1.59298,1.5933,383899999.0
2006-10-16 07:23:00,1.5931,1.59325,1.5931,1.59325,92700000.0
2006-10-16 07:24:00,1.59331,1.59334,1.59314,1.59314,227400000.0
2006-10-16 07:25:00,1.59327,1.59329,1.59314,1.59315,464100003.0
2006-10-16 07:26:00,1.59328,1.59328,1.59294,1.59308,237900003.0
2006-10-16 07:27:00,1.59308,1.5932,1.59298,1.5932,178200002.0
2006-10-16 07:28:00,1.59324,1.59329,1.59308,1.5932,159800003.0
2006-10-16 07:29:00,1.59317,1.59337,1.59317,1.59337,245899997.0
2006-10-16 07:30:00,1.59331,1.59343,1.59325,1.59336,183000001.0
2006-10-16 07:31:00,1.59345,1.59345,1.59289,1.59304,264699999.0
2006-10-16 07:32:00,1.59337,1.59345,1.5932,1.59335,417499999.0
2006-10-16 07:33:00,1.59335,1.59338,1.5927,1.59275,231000000.0
2006-10-16 07:34:00,1.5933,1.59345,1.59326,1.5934,232400000.0
2006-10-16 07:35:00,1.59338,1.59345,1.59327,1.59338,210800002.0
2006-10-16 07:36:00,1.59322,1.59333,1.59322,1.59333,141099998.0
2006-10-16 07:37:00,1.59322,1.59322,1.59288,1.593,223400000.0
2006-10-16 07:38:00,1.59286,1.59302,1.5925,1.59288,239499996.0
2006-10-16 07:39:00,1.59294,1.59304,1.59286,1.59291,26400000.0
2006-10-16 07:40:00,1.59272,1.5929,1.59262,1.59283,291599999.0
2006-10-16 07:41:00,1.59273,1.59296,1.59245,1.59296,223900000.0
2006-10-16 07:42:00,1.59299,1.59311,1.59288,1.59304,152800000.0
2006-10-16 07:43:00,1.593,1.59308,1.59249,1.59294,329299995.0
2006-10-16 07:44:00,1.5929,1.59305,1.59285,1.59293,171900002.0
2006-10-16 07:45:00,1.59307,1.59311,1.59294,1.59297,285000000.0
2006-10-16 07:46:00,1.59296,1.59304,1.59289,1.59296,136500002.0
2006-10-16 07:47:00,1.59292,1.59298,1.59283,1.59287,265000004.0
2006-10-16 07:48:00,1.59288,1.593,1.59276,1.59287,207700000.0
2006-10-16 07:49:00,1.59287,1.59287,1.5927,1.5927,265299998.0
2006-10-16 07:50:00,1.59216,1.59258,1.59212,1.59234,363000004.0
2006-10-16 07:51:00,1.59274,1.59281,1.59251,1.59265,280099998.0
2006-10-16 07:52:00,1.59257,1.59273,1.59255,1.59263,321800004.0
2006-10-16 07:53:00,1.59251,1.5927,1.5925,1.59267,392900006.0
2006-10-16 07:54:00,1.59239,1.59286,1.59239,1.59286,207199998.0
2006-10-16 07:55:00,1.59267,1.59271,1.5926,1.5926,125800000.0
2006-10-16 07:56:00,1.59267,1.59267,1.5926,1.5926,71200000.0
2006-10-16 07:57:00,1.59238,1.59251,1.5923,1.59237,335500002.0
2006-10-16 07:58:00,1.59261,1.59273,1.59245,1.5926,415800001.0
2006-10-16 07:59:00,1.59267,1.59274,1.59249,1.59249,189000000.0
2006-10-16 08:00:00,1.59239,1.59273,1.59239,1.59271,278900002.0
2006-10-16 08:01:00,1.59268,1.59274,1.59246,1.59266,363399999.0
2006-10-16 08:02:00,1.59254,1.59268,1.59237,1.59268,273100000.0
2006-10-16 08:03:00,1.59279,1.59285,1.59253,1.59267,484399998.0
2006-10-16 08:04:00,1.59272,1.59287,1.59268,1.59287,339799997.0
2006-10-16 08:05:00,1.59293,1.59309,1.59282,1.59303,381800004.0
2006-10-16 08:06:00,1.593,1.59301,1.59271,1.59271,313100000.0
2006-10-16 08:07:00,1.5929,1.59301,1.5928,1.59291,438399998.0
2006-10-16 08:08:00,1.5928,1.59298,1.59272,1.59298,221899999.0
2006-10-16 08:09:00,1.59281,1.59309,1.59281,1.59304,587899989.0
2006-10-16 08:10:00,1.59272,1.59311,1.59272,1.59301,300100001.0
2006-10-16 08:11:00,1.59304,1.59316,1.59288,1.59297,431700002.0
2006-10-16 08:12:00,1.59295,1.59295,1.5928,1.5928,65600001.0
2006-10-16 08:13:00,1.59288,1.59313,1.59288,1.59312,383299997.0
2006-10-16 08:14:00,1.59308,1.59324,1.5929,1.5929,216400001.0
2006-10-16 08:15:00,1.59305,1.59318,1.59297,1.59312,220800001.0
2006-10-16 08:16:00,1.59288,1.59317,1.59288,1.59317,65500000.0
2006-10-16 08:17:00,1.59323,1.59323,1.59296,1.59311,289699999.0
2006-10-16 08:18:00,1.59321,1.59321,1.59296,1.59296,214000001.0
2006-10-16 08:19:00,1.5932,1.59325,1.59279,1.59283,377000002.0
2006-10-16 08:20:00,1.59329,1.59338,1.59317,1.59327,347300003.0
2006-10-16 08:21:00,1.59307,1.59343,1.59307,1.59343,157199999.0
2006-10-16 08:22:00,1.5934,1.5935,1.59329,1.59331,285599996.0
2006-10-16 08:23:00,1.59328,1.59339,1.59316,1.59331,223200002.0
2006-10-16 08:24:00,1.59342,1.59342,1.59322,1.59337,48800000.0
2006-10-16 08:25:00,1.5934,1.5934,1.59327,1.59327,131200004.0
2006-10-16 08:26:00,1.59345,1.59345,1.59324,1.5933,196799999.0
2006-10-16 08:27:00,1.59331,1.59348,1.59312,1.59338,159000003.0
2006-10-16 08:28:00,1.59335,1.59344,1.59327,1.59329,156500000.0
2006-10-16 08:29:00,1.59349,1.59359,1.59342,1.59353,195599998.0
2006-10-16 08:30:00,1.59335,1.5936,1.59326,1.59345,159600001.0
2006-10-16 08:31:00,1.59336,1.59358,1.59333,1.59358,388500002.0
2006-10-16 08:32:00,1.59351,1.59371,1.59347,1.5936,396600000.0
2006-10-16 08:33:00,1.59367,1.59367,1.59343,1.59343,359500002.0
2006-10-16 08:34:00,1.59338,1.59351,1.59334,1.59342,139800002.0
2006-10-16 08:35:00,1.59339,1.59345,1.59321,1.5934,324500002.0
2006-10-16 08:36:00,1.59324,1.59334,1.59311,1.59321,36900000.0
2006-10-16 08:37:00,1.59312,1.59328,1.59311,1.5932,217500000.0
2006-10-16 08:38:00,1.59322,1.5933,1.59307,1.5933,336800003.0
2006-10-16 08:39:00,1.59333,1.59333,1.59317,1.59318,249900007.0
2006-10-16 08:40:00,1.59303,1.59315,1.5928,1.59291,112500000.0
2006-10-16 08:41:00,1.59307,1.59307,1.59281,1.59285,380800003.0
2006-10-16 08:42:00,1.59286,1.59293,1.59274,1.59275,269599996.0
2006-10-16 08:43:00,1.59283,1.59289,1.59269,1.59287,314200001.0
2006-10-16 08:44:00,1.59273,1.59293,1.59273,1.59293,70499999.0
2006-10-16 08:45:00,1.59292,1.59305,1.59268,1.59305,310300006.0
2006-10-16 08:46:00,1.59298,1.59303,1.5928,1.5928,180099998.0
2006-10-16 08:47:00,1.59275,1.59283,1.59255,1.5926,379600006.0
2006-10-16 08:48:00,1.59254,1.5928,1.59237,1.5928,159200000.0
2006-10-16 08:49:00,1.59256,1.59273,1.59252,1.5927,235800001.0
2006-10-16 08:50:00,1.59268,1.59278,1.59251,1.59259,388900000.0
2006-10-16 08:51:00,1.59267,1.59288,1.59267,1.59288,44100001.0
2006-10-16 08:52:00,1.59303,1.5932,1.59289,1.59309,359400002.0
2006-10-16 08:53:00,1.59309,1.59322,1.59306,1.59322,371600003.0
2006-10-16 08:54:00,1.5931,1.59328,1.59299,1.59307,298499999.0
2006-10-16 08:55:00,1.5932,1.59324,1.59302,1.59312,311500004.0
2006-10-16 08:56:00,1.5931,1.59317,1.59299,1.59301,109500000.0
2006-10-16 08:57:00,1.59322,1.59327,1.59304,1.59325,285400002.0
2006-10-16 08:58:00,1.593,1.59317,1.59287,1.593,206000002.0
2006-10-16 08:59:00,1.59315,1.59321,1.59302,1.59307,325700004.0
2006-10-16 09:00:00,1.59315,1.59323,1.593,1.59304,258399997.0
2006-10-16 09:01:00,1.59311,1.59323,1.59302,1.59302,131799999.0
2006-10-16 09:02:00,1.59303,1.59311,1.59295,1.59302,191599997.0
2006-10-16 09:03:00,1.59282,1.59294,1.59271,1.59275,189900000.0
2006-10-16 09:04:00,1.5927,1.5929,1.5927,1.59285,287100003.0
2006-10-16 09:05:00,1.59287,1.59292,1.59262,1.59268,317399999.0
2006-10-16 09:06:00,1.59262,1.59269,1.59253,1.59268,233200000.0
2006-10-16 09:07:00,1.5926,1.5927,1.59246,1.59263,113399999.0
2006-10-16 09:08:00,1.59253,1.59259,1.59243,1.59259,432300004.0
2006-10-16 09:09:00,1.59267,1.59282,1.5926,1.59265,247900000.0
2006-10-16 09:10:00,1.59266,1.59276,1.59254,1.59272,349899997.0
2006-10-16 09:11:00,1.59248,1.59269,1.59248,1.59268,237700003.0
2006-10-16 09:12:00,1.59269,1.59269,1.59253,1.59254,181800001.0
2006-10-16 09:13:00,1.59258,1.59275,1.59256,1.59275,316599996.0
2006-10-16 09:14:00,1.59268,1.59268,1.59244,1.59263,329800000.0
2006-10-16 09:15:00,1.59253,1.5927,1.59246,1.5926,373500009.0
2006-10-16 09:16:00,1.59274,1.59293,1.59269,1.59283,260800005.0
2006-10-16 09:17:00,1.59266,1.59276,1.59264,1.59274,45600000.0
2006-10-16 09:18:00,1.59265,1.59279,1.59257,1.59276,267300006.0
2006-10-16 09:19:00,1.59273,1.59279,1.59258,1.59275,195100000.0
2006-10-16 09:20:00,1.59273,1.59273,1.59244,1.59259,401499995.0
2006-10-16 09:21:00,1.59272,1.59274,1.5925,1.59268,245099999.0
2006-10-16 09:22:00,1.59274,1.59283,1.59267,1.59276,208500003.0
2006-10-16 09:23:00,1.59269,1.5928,1.59262,1.5928,162100004.0
2006-10-16 09:24:00,1.59274,1.59274,1.59249,1.59261,393400003.0
2006-10-16 09:25:00,1.59266,1.59277,1.59259,1.5927,392099999.0
2006-10-16 09:26:00,1.59274,1.59279,1.59257,1.59278,227199998.0
2006-10-16 09:27:00,1.59278,1.59278,1.59253,1.59274,275199996.0
2006-10-16 09:28:00,1.59273,1.59273,1.59248,1.59248,359700002.0
2006-10-16 09:29:00,1.59259,1.59275,1.59256,1.59275,219599998.0
2006-10-16 09:30:00,1.59274,1.5928,1.59264,1.59269,311100001.0
2006-10-16 09:31:00,1.5927,1.5927,1.59242,1.59254,231999999.0
2006-10-16 09:32:00,1.59253,1.59266,1.59244,1.59249,154600000.0
2006-10-16 09:33:00,1.59252,1.59261,1.59235,1.59249,297799999.0
2006-10-16 09:34:00,1.59243,1.59262,1.59236,1.59236,251499999.0
2006-10-16 09:35:00,1.59254,1.59266,1.59246,1.59259,238200000.0
2006-10-16 09:36:00,1.59232,1.5926,1.59232,1.5924,243400002.0
2006-10-16 09:37:00,1.59247,1.59258,1.59228,1.59257,257000002.0
2006-10-16 09:38:00,1.59246,1.59255,1.59221,1.5925,404699996.0
2006-10-16 09:39:00,1.59257,1.59257,1.59232,1.59232,306199998.0
2006-10-16 09:40:00,1.59246,1.59269,1.59231,1.59255,217399998.0
2006-10-16 09:41:00,1.5928,1.59291,1.59277,1.59288,312299997.0
2006-10-16 09:42:00,1.59279,1.59296,1.59278,1.59278,177300001.0
2006-10-16 09:43:00,1.59294,1.59306,1.59273,1.593,334899996.0
2006-10-16 09:44:00,1.5928,1.59295,1.59264,1.59281,212099998.0
2006-10-16 09:45:00,1.59289,1.59289,1.59261,1.59273,278400001.0
2006-10-16 09:46:00,1.59285,1.59285,1.5928,1.5928,64700000.0
2006-10-16 09:47:00,1.59277,1.5928,1.59263,1.59263,289699999.0
2006-10-16 09:48:00,1.59272,1.59289,1.59262,1.59279,435600003.0
2006-10-16 09:49:00,1.59277,1.59297,1.59277,1.59291,487200003.0
2006-10-16 09:50:00,1.59281,1.59293,1.59265,1.59293,315400000.0
2006-10-16 09:51:00,1.59287,1.59293,1.59277,1.59285,121500002.0
2006-10-16 09:52:00,1.59282,1.59282,1.59256,1.5926,295800001.0
2006-10-16 09:53:00,1.5927,1.5927,1.59243,1.59255,345400001.0
2006-10-16 09:54:00,1.59253,1.59253,1.59227,1.59227,382500002.0
2006-10-16 09:55:00,1.59219,1.59234,1.592,1.59233,201700003.0
2006-10-16 09:56:00,1.59218,1.5923,1.59203,1.59215,206200002.0
2006-10-16 09:57:00,1.59233,1.59274,1.59233,1.59257,261600003.0
2006-10-16 09:58:00,1.59255,1.59278,1.59251,1.59265,249700003.0
2006-10-16 09:59:00,1.59253,1.59266,1.59244,1.59249,313900000.0
2006-10-16 10:00:00,1.59248,1.59266,1.59242,1.59251,284000002.0
2006-10-16 10:01:00,1.59252,1.59253,1.59231,1.59245,411000000.0
2006-10-16 10:02:00,1.59222,1.59249,1.59216,1.59242,482399998.0
2006-10-16 10:03:00,1.5923,1.5925,1.59221,1.59226,239299998.0
2006-10-16 10:04:00,1.59217,1.59237,1.59216,1.5923,202099999.0
2006-10-16 10:05:00,1.59237,1.59242,1.59207,1.59225,302800003.0
2006-10-16 10:06:00,1.59232,1.5924,1.59225,1.59227,168899999.0
2006-10-16 10:07:00,1.59237,1.59244,1.59206,1.59206,305800000.0
2006-10-16 10:08:00,1.59194,1.59211,1.59172,1.59201,429700004.0
2006-10-16 10:09:00,1.592,1.59209,1.59186,1.59196,243800004.0
2006-10-16 10:10:00,1.59208,1.59208,1.59183,1.59183,143199998.0
2006-10-16 10:11:00,1.592,1.592,1.59173,1.59184,364199998.0
2006-10-16 10:12:00,1.59183,1.59183,1.59147,1.59147,207900000.0
2006-10-16 10:13:00,1.59165,1.59171,1.59154,1.59171,257999997.0
2006-10-16 10:14:00,1.59172,1.59172,1.59146,1.59155,391600005.0
2006-10-16 10:15:00,1.59152,1.59152,1.59133,1.59133,181299997.0
2006-10-16 10:16:00,1.59149,1.59161,1.59139,1.59142,348499998.0
2006-10-16 10:17:00,1.5915,1.59159,1.59133,1.59133,428300002.0
2006-10-16 10:18:00,1.59138,1.59154,1.59134,1.59139,355400001.0
2006-10-16 10:19:00,1.59162,1.5918,1.59155,1.59172,272400000.0
2006-10-16 10:20:00,1.59166,1.59193,1.59166,1.59193,128299998.0
2006-10-16 10:21:00,1.59184,1.59188,1.59168,1.59169,408400001.0
2006-10-16 10:22:00,1.59182,1.59191,1.59165,1.59169,363299999.0
2006-10-16 10:23:00,1.59175,1.59183,1.59161,1.5918,373000001.0
2006-10-16 10:24:00,1.59161,1.59172,1.59139,1.59156,241499998.0
2006-10-16 10:25:00,1.59149,1.59149,1.59085,1.59085,370700004.0
2006-10-16 10:26:00,1.59105,1.59124,1.59103,1.59115,193600000.0
2006-10-16 10:27:00,1.59129,1.59129,1.59091,1.59103,329599996.0
2006-10-16 10:28:00,1.59103,1.59122,1.59097,1.59122,310999994.0
2006-10-16 10:29:00,1.59119,1.59129,1.59104,1.59124,306499999.0
2006-10-16 10:30:00,1.5911,1.59128,1.59106,1.5912,303599998.0
2006-10-16 10:31:00,1.59128,1.59164,1.59124,1.59149,447400005.0
2006-10-16 10:32:00,1.59166,1.59166,1.59132,1.59132,295199997.0
2006-10-16 10:33:00,1.59144,1.59162,1.59138,1.5915,237199999.0
2006-10-16 10:34:00,1.59144,1.59157,1.59133,1.59146,222999999.0
2006-10-16 10:35:00,1.59141,1.59146,1.59118,1.59132,345700005.0
2006-10-16 10:36:00,1.59132,1.59151,1.59132,1.59145,186100000.0
2006-10-16 10:37:00,1.59147,1.59153,1.59133,1.59135,328900006.0
2006-10-16 10:38:00,1.59135,1.59152,1.59131,1.59141,282899996.0
2006-10-16 10:39:00,1.59135,1.5915,1.59127,1.59138,318399993.0
2006-10-16 10:40:00,1.59127,1.59153,1.59127,1.59153,308500002.0
2006-10-16 10:41:00,1.59149,1.59152,1.59127,1.59127,434799996.0
2006-10-16 10:42:00,1.5913,1.59152,1.5913,1.59148,298699997.0
2006-10-16 10:43:00,1.59158,1.59169,1.59119,1.59156,431799999.0
2006-10-16 10:44:00,1.59163,1.59163,1.59138,1.59138,250700007.0
2006-10-16 10:45:00,1.59138,1.59151,1.59124,1.5915,398800003.0
2006-10-16 10:46:00,1.59138,1.59147,1.59117,1.59134,262800004.0
2006-10-16 10:47:00,1.59138,1.59151,1.59124,1.59124,240299998.0
2006-10-16 10:48:00,1.59144,1.59157,1.59139,1.59147,186800001.0
2006-10-16 10:49:00,1.59141,1.59155,1.59139,1.5915,373100000.0
2006-10-16 10:50:00,1.59145,1.59154,1.5913,1.59154,220400002.0
2006-10-16 10:51:00,1.5915,1.59161,1.59132,1.59146,362200003.0
2006-10-16 10:52:00,1.59144,1.5916,1.59135,1.59155,188700001.0
2006-10-16 10:53:00,1.59161,1.59161,1.59142,1.59151,249699999.0
2006-10-16 10:54:00,1.59144,1.59165,1.59144,1.5916,346300002.0
2006-10-16 10:55:00,1.59156,1.59177,1.59141,1.59177,414600004.0
2006-10-16 10:56:00,1.59188,1.59212,1.59166,1.59202,303800000.0
2006-10-16 10:57:00,1.59195,1.59216,1.59189,1.59213,281200001.0
2006-10-16 10:58:00,1.59218,1.59221,1.59207,1.59209,393400003.0
2006-10-16 10:59:00,1.59223,1.59223,1.59198,1.59212,239500001.0
2006-10-16 11:00:00,1.59212,1.59222,1.59185,1.59198,325000001.0
2006-10-16 11:01:00,1.59208,1.59223,1.59195,1.59213,244900000.0
2006-10-16 11:02:00,1.59213,1.59213,1.59185,1.59187,249299999.0
2006-10-16 11:03:00,1.59181,1.59199,1.59178,1.59199,305300003.0
2006-10-16 11:04:00,1.59196,1.59216,1.5918,1.59211,300700004.0
2006-10-16 11:05:00,1.59211,1.5922,1.59199,1.59213,141400000.0
2006-10-16 11:06:00,1.59218,1.59218,1.59212,1.59212,62700002.0
2006-10-16 11:07:00,1.59205,1.59205,1.59162,1.59164,412400002.0
2006-10-16 11:08:00,1.59184,1.59194,1.59177,1.59194,158100003.0
2006-10-16 11:09:00,1.59185,1.5919,1.5917,1.59181,179099999.0
2006-10-16 11:10:00,1.59178,1.59178,1.5916,1.5916,217900001.0
2006-10-16 11:11:00,1.59169,1.59171,1.59159,1.59169,225699996.0
2006-10-16 11:12:00,1.59168,1.59191,1.59165,1.59191,268900003.0
2006-10-16 11:13:00,1.59186,1.59197,1.59181,1.59189,178200002.0
2006-10-16 11:14:00,1.59176,1.592,1.59176,1.592,283499999.0
2006-10-16 11:15:00,1.59197,1.59204,1.5918,1.59196,433000000.0
2006-10-16 11:16:00,1.59207,1.59207,1.59189,1.59196,323600002.0
2006-10-16 11:17:00,1.59178,1.59197,1.59178,1.59192,363200004.0
2006-10-16 11:18:00,1.59178,1.59195,1.59178,1.5919,320199996.0
2006-10-16 11:19:00,1.59174,1.59189,1.59169,1.59189,219199997.0
2006-10-16 11:20:00,1.59179,1.59194,1.59173,1.59182,361800001.0
2006-10-16 11:21:00,1.59186,1.59194,1.59176,1.59188,360400008.0
2006-10-16 11:22:00,1.59182,1.59183,1.59156,1.59156,325800002.0
2006-10-16 11:23:00,1.59175,1.59183,1.59161,1.59162,183100002.0
2006-10-16 11:24:00,1.59174,1.59196,1.59162,1.59178,378100005.0
2006-10-16 11:25:00,1.5918,1.59193,1.5917,1.59192,171599999.0
2006-10-16 11:26:00,1.59181,1.592,1.59181,1.59197,184999999.0
2006-10-16 11:27:00,1.59184,1.59201,1.59184,1.59196,301100003.0
2006-10-16 11:28:00,1.59187,1.592,1.59176,1.59186,144899996.0
2006-10-16 11:29:00,1.59198,1.59206,1.59187,1.59188,309900005.0
2006-10-16 11:30:00,1.59199,1.592,1.59177,1.59177,407499997.0
2006-10-16 11:31:00,1.59185,1.59202,1.59185,1.59199,167899999.0
2006-10-16 11:32:00,1.5919,1.59202,1.59185,1.59196,450800001.0
2006-10-16 11:33:00,1.5919,1.59198,1.59182,1.59195,407000004.0
2006-10-16 11:34:00,1.59181,1.59201,1.5918,1.59195,519700005.0
2006-10-16 11:35:00,1.59198,1.59211,1.59185,1.5919,305899999.0
2006-10-16 11:36:00,1.59207,1.5921,1.59189,1.59189,291300000.0
2006-10-16 11:37:00,1.59191,1.59198,1.59178,1.5918,257800001.0
2006-10-16 11:38:00,1.59189,1.59195,1.5918,1.59195,123199999.0
2006-10-16 11:39:00,1.59188,1.59191,1.59174,1.59179,327500004.0
2006-10-16 11:40:00,1.59175,1.59199,1.59175,1.59196,370500009.0
2006-10-16 11:41:00,1.59178,1.59193,1.59167,1.59193,372699998.0
2006-10-16 11:42:00,1.59167,1.59193,1.59167,1.59193,272100000.0
2006-10-16 11:43:00,1.59169,1.59189,1.59163,1.59178,383800006.0
2006-10-16 11:44:00,1.59173,1.59185,1.5916,1.5918,237800000.0
2006-10-16 11:45:00,1.59171,1.59188,1.59165,1.5918,273100000.0
2006-10-16 11:46:00,1.59185,1.59185,1.59164,1.59176,114100000.0
2006-10-16 11:47:00,1.59155,1.59173,1.59151,1.59161,314100004.0
2006-10-16 11:48:00,1.59159,1.59172,1.59145,1.59167,263999996.0
2006-10-16 11:49:00,1.59149,1.59179,1.59149,1.59168,347400004.0
2006-10-16 11:50:00,1.5916,1.59175,1.5916,1.59173,347700004.0
2006-10-16 11:51:00,1.59153,1.59169,1.59138,1.59162,365099998.0
2006-10-16 11:52:00,1.59142,1.59171,1.59142,1.59167,318100003.0
2006-10-16 11:53:00,1.59151,1.59163,1.59144,1.59163,296099999.0
2006-10-16 11:54:00,1.59166,1.5917,1.59143,1.59143,301100002.0
2006-10-16 11:55:00,1.59162,1.59187,1.59148,1.5917,392200003.0
2006-10-16 11:56:00,1.59177,1.59193,1.59165,1.59184,376199999.0
2006-10-16 11:57:00,1.5919,1.59198,1.59177,1.59187,262400002.0
2006-10-16 11:58:00,1.59198,1.59206,1.59186,1.59193,286999999.0
2006-10-16 11:59:00,1.59189,1.59207,1.59178,1.59197,249399999.0
2006-10-16 12:00:00,1.59204,1.59204,1.59178,1.59178,312899997.0
2006-10-16 12:01:00,1.59196,1.59203,1.59181,1.59185,433600000.0
2006-10-16 12:02:00,1.59202,1.59212,1.59183,1.59197,485700004.0
2006-10-16 12:03:00,1.59193,1.59205,1.59184,1.59199,282799996.0
2006-10-16 12:04:00,1.5919,1.5919,1.59171,1.59176,124000000.0
2006-10-16 12:05:00,1.59182,1.59182,1.59158,1.59158,180399998.0
2006-10-16 12:06:00,1.59171,1.59171,1.59135,1.59156,316399999.0
2006-10-16 12:07:00,1.59163,1.5918,1.59155,1.5917,197399999.0
2006-10-16 12:08:00,1.5918,1.59183,1.59164,1.59164,467900000.0
2006-10-16 12:09:00,1.59166,1.59176,1.59166,1.59176,124100002.0
2006-10-16 12:10:00,1.59168,1.5917,1.59144,1.59144,99399999.0
2006-10-16 12:11:00,1.59152,1.59175,1.59141,1.59172,451999999.0
2006-10-16 12:12:00,1.59164,1.59181,1.5916,1.5917,254799997.0
2006-10-16 12:13:00,1.5917,1.59188,1.5917,1.5918,262999994.0
2006-10-16 12:14:00,1.5918,1.59187,1.59171,1.59171,143200001.0
2006-10-16 12:15:00,1.59183,1.59183,1.59162,1.59175,291299999.0
2006-10-16 12:16:00,1.59138,1.59173,1.59115,1.59141,290300001.0
2006-10-16 12:17:00,1.59178,1.59185,1.59171,1.59185,323900002.0
2006-10-16 12:18:00,1.5917,1.59185,1.59165,1.59178,339700004.0
2006-10-16 12:19:00,1.59176,1.59179,1.59167,1.59173,67100002.0
2006-10-16 12:20:00,1.5916,1.5917,1.5916,1.5917,18800000.0
2006-10-16 12:21:00,1.59164,1.59173,1.59149,1.59167,227299999.0
2006-10-16 12:22:00,1.59158,1.59175,1.59152,1.59174,431700004.0
2006-10-16 12:23:00,1.59167,1.59181,1.59151,1.59165,282900001.0
2006-10-16 12:24:00,1.59172,1.59181,1.59164,1.59175,231400001.0
2006-10-16 12:25:00,1.59172,1.59183,1.59158,1.59172,365699998.0
2006-10-16 12:26:00,1.59164,1.59183,1.59163,1.59168,224400001.0
2006-10-16 12:27:00,1.59139,1.59169,1.59122,1.59164,393899999.0
2006-10-16 12:28:00,1.59154,1.59185,1.59154,1.59183,205300000.0
2006-10-16 12:29:00,1.59164,1.59177,1.59151,1.59164,199800001.0
2006-10-16 12:30:00,1.59158,1.59181,1.59157,1.5917,263800001.0
2006-10-16 12:31:00,1.59178,1.59192,1.59164,1.59183,183800000.0
2006-10-16 12:32:00,1.59189,1.59195,1.59173,1.59188,271500004.0
2006-10-16 12:33:00,1.59188,1.59194,1.59171,1.59192,401500001.0
2006-10-16 12:34:00,1.5918,1.5919,1.5918,1.5919,90200002.0
2006-10-16 12:35:00,1.59184,1.59193,1.59173,1.59181,303700003.0
2006-10-16 12:36:00,1.59181,1.59192,1.59173,1.59185,61600000.0
2006-10-16 12:37:00,1.5919,1.59195,1.59176,1.59187,294799999.0
2006-10-16 12:38:00,1.59185,1.59185,1.59152,1.59152,366000001.0
2006-10-16 12:39:00,1.59154,1.59154,1.59132,1.59135,203700003.0
2006-10-16 12:40:00,1.59156,1.59173,1.59146,1.59154,189800000.0
2006-10-16 12:41:00,1.59163,1.59182,1.59147,1.59158,274899996.0
2006-10-16 12:42:00,1.59153,1.59165,1.59141,1.59151,119599999.0
2006-10-16 12:43:00,1.59137,1.5915,1.59125,1.5915,328099998.0
2006-10-16 12:44:00,1.5914,1.59155,1.59126,1.59144,100800000.0
2006-10-16 12:45:00,1.59139,1.59153,1.59134,1.59142,249300002.0
2006-10-16 12:46:00,1.59136,1.59151,1.59125,1.59141,256799999.0
2006-10-16 12:47:00,1.59118,1.5915,1.59118,1.5915,106099999.0
2006-10-16 12:48:00,1.59153,1.59165,1.5914,1.5914,217500003.0
2006-10-16 12:49:00,1.5912,1.59133,1.59103,1.59125,186599999.0
2006-10-16 12:50:00,1.59125,1.59129,1.59109,1.59109,156100001.0
2006-10-16 12:51:00,1.59137,1.59137,1.59073,1.59108,205200002.0
2006-10-16 12:52:00,1.59094,1.59136,1.59094,1.59121,628000002.0
2006-10-16 12:53:00,1.59109,1.59128,1.59096,1.59128,345600006.0
2006-10-16 12:54:00,1.59121,1.59133,1.59114,1.59121,330899994.0
2006-10-16 12:55:00,1.59133,1.59133,1.59118,1.59118,81099999.0
2006-10-16 12:56:00,1.59116,1.59132,1.59103,1.59132,147699999.0
2006-10-16 12:57:00,1.59128,1.59135,1.59116,1.59129,404800002.0
2006-10-16 12:58:00,1.59052,1.59113,1.5903,1.59112,283999998.0
2006-10-16 12:59:00,1.59124,1.59131,1.59112,1.59116,227299999.0
2006-10-16 13:00:00,1.59114,1.59129,1.59112,1.59129,207399998.0
2006-10-16 13:01:00,1.59127,1.59139,1.59122,1.59122,380100002.0
2006-10-16 13:02:00,1.59125,1.59133,1.59104,1.59117,208100000.0
2006-10-16 13:03:00,1.5912,1.59125,1.59104,1.59118,223500001.0
2006-10-16 13:04:00,1.59113,1.59113,1.59086,1.59105,74200000.0
2006-10-16 13:05:00,1.59099,1.59115,1.59097,1.59107,286000000.0
2006-10-16 13:06:00,1.59105,1.59118,1.59093,1.59102,245100005.0
2006-10-16 13:07:00,1.59122,1.59127,1.59067,1.59075,412999994.0
2006-10-16 13:08:00,1.59116,1.59123,1.59101,1.59112,102300000.0
2006-10-16 13:09:00,1.59121,1.59128,1.59113,1.59113,200000001.0
2006-10-16 13:10:00,1.59115,1.59127,1.59102,1.59109,278400002.0
2006-10-16 13:11:00,1.59126,1.59126,1.59111,1.59111,139000002.0
2006-10-16 13:12:00,1.59118,1.59136,1.59114,1.59121,337100001.0
2006-10-16 13:13:00,1.59122,1.59142,1.59121,1.59138,274299999.0
2006-10-16 13:14:00,1.59133,1.59146,1.59126,1.59135,312399998.0
2006-10-16 13:15:00,1.59123,1.59135,1.59117,1.59121,290700001.0
2006-10-16 13:16:00,1.59137,1.59146,1.59128,1.59133,283299998.0
2006-10-16 13:17:00,1.59148,1.59157,1.5913,1.59145,287800000.0
2006-10-16 13:18:00,1.59137,1.59153,1.59122,1.59128,496999997.0
2006-10-16 13:19:00,1.59121,1.5914,1.59121,1.59122,172699999.0
2006-10-16 13:20:00,1.59124,1.59131,1.59114,1.59114,306900003.0
2006-10-16 13:21:00,1.59133,1.59133,1.59113,1.59113,153500000.0
2006-10-16 13:22:00,1.59117,1.59129,1.59108,1.5912,267400001.0
2006-10-16 13:23:00,1.59119,1.59127,1.59105,1.59125,308299997.0
2006-10-16 13:24:00,1.59136,1.59145,1.59121,1.59138,362299998.0
2006-10-16 13:25:00,1.591,1.59131,1.59073,1.59111,507399998.0
2006-10-16 13:26:00,1.5914,1.59147,1.59117,1.59117,211600002.0
2006-10-16 13:27:00,1.59125,1.59148,1.59125,1.59139,305200004.0
2006-10-16 13:28:00,1.59134,1.59141,1.59119,1.59133,208399998.0
2006-10-16 13:29:00,1.59129,1.59144,1.59118,1.59134,254099999.0
2006-10-16 13:30:00,1.59134,1.5916,1.59134,1.59156,317100001.0
2006-10-16 13:31:00,1.59167,1.59174,1.59148,1.59148,340200002.0
2006-10-16 13:32:00,1.59155,1.59171,1.59149,1.59152,259299998.0
2006-10-16 13:33:00,1.59142,1.59168,1.59141,1.59156,274600000.0
2006-10-16 13:34:00,1.59167,1.5917,1.59144,1.59158,160699999.0
2006-10-16 13:35:00,1.59157,1.59171,1.59149,1.5916,400399994.0
2006-10-16 13:36:00,1.59151,1.59168,1.59136,1.5915,208600000.0
2006-10-16 13:37:00,1.59144,1.5916,1.59141,1.59157,231700006.0
2006-10-16 13:38:00,1.59156,1.5917,1.5915,1.59163,159900003.0
2006-10-16 13:39:00,1.59174,1.59174,1.59146,1.59157,333799997.0
2006-10-16 13:40:00,1.59169,1.59169,1.59141,1.59145,255100000.0
2006-10-16 13:41:00,1.5915,1.59166,1.59137,1.59155,419600008.0
2006-10-16 13:42:00,1.59163,1.59172,1.5915,1.59162,338100001.0
2006-10-16 13:43:00,1.59166,1.59175,1.5914,1.5915,267600003.0
2006-10-16 13:44:00,1.5914,1.59155,1.59134,1.59152,230100000.0
2006-10-16 13:45:00,1.5914,1.59157,1.5914,1.59157,68700000.0
2006-10-16 13:46:00,1.59165,1.59165,1.59146,1.59154,300600002.0
2006-10-16 13:47:00,1.59151,1.59168,1.59134,1.5915,230400000.0
2006-10-16 13:48:00,1.59168,1.59192,1.59162,1.59176,199200000.0
2006-10-16 13:49:00,1.59195,1.59195,1.59184,1.59184,184900001.0
2006-10-16 13:50:00,1.59182,1.59197,1.59177,1.5919,189200001.0
2006-10-16 13:51:00,1.59174,1.59198,1.59174,1.5919,289600000.0
2006-10-16 13:52:00,1.5918,1.5919,1.5918,1.5919,107900000.0
2006-10-16 13:53:00,1.59192,1.59192,1.59172,1.59172,361799999.0
2006-10-16 13:54:00,1.59192,1.59192,1.59164,1.59184,290199998.0
2006-10-16 13:55:00,1.59195,1.59196,1.59179,1.5918,374899997.0
2006-10-16 13:56:00,1.5919,1.59203,1.59175,1.59203,270700002.0
2006-10-16 13:57:00,1.59194,1.59221,1.59194,1.59217,428500002.0
2006-10-16 13:58:00,1.592,1.59216,1.59199,1.59207,189100001.0
2006-10-16 13:59:00,1.5919,1.59215,1.5919,1.59215,248100003.0
2006-10-16 14:00:00,1.59197,1.5921,1.59185,1.59194,347900001.0
2006-10-16 14:01:00,1.59197,1.59217,1.59189,1.59205,279700001.0
2006-10-16 14:02:00,1.59216,1.59225,1.59206,1.59215,366300000.0
2006-10-16 14:03:00,1.59197,1.59217,1.59172,1.59202,316800003.0
2006-10-16 14:04:00,1.59222,1.59225,1.59202,1.59209,426100002.0
2006-10-16 14:05:00,1.59208,1.59225,1.59196,1.59218,160199999.0
2006-10-16 14:06:00,1.59228,1.59233,1.59212,1.59218,280999996.0
2006-10-16 14:07:00,1.59212,1.59228,1.5921,1.59218,278500001.0
2006-10-16 14:08:00,1.59197,1.59213,1.59178,1.59188,225600001.0
2006-10-16 14:09:00,1.59182,1.59201,1.59165,1.59173,247300004.0
2006-10-16 14:10:00,1.59171,1.59179,1.59157,1.59162,285900001.0
2006-10-16 14:11:00,1.59167,1.59181,1.59162,1.59173,444300002.0
2006-10-16 14:12:00,1.59159,1.59189,1.59159,1.59187,389100003.0
2006-10-16 14:13:00,1.59193,1.59193,1.59164,1.59187,174199999.0
2006-10-16 14:14:00,1.59176,1.59185,1.59154,1.59165,278600002.0
2006-10-16 14:15:00,1.59161,1.59161,1.59132,1.59148,242100000.0
2006-10-16 14:16:00,1.59153,1.59157,1.59135,1.59145,225200001.0
2006-10-16 14:17:00,1.59145,1.59161,1.59138,1.59161,233100002.0
2006-10-16 14:18:00,1.59165,1.59169,1.59148,1.59156,231600003.0
2006-10-16 14:19:00,1.59168,1.59175,1.59154,1.59162,252800004.0
2006-10-16 14:20:00,1.59154,1.59178,1.59146,1.59171,428899997.0
2006-10-16 14:21:00,1.59155,1.59183,1.59155,1.5918,289400002.0
2006-10-16 14:22:00,1.59165,1.59193,1.59165,1.5918,298900000.0
2006-10-16 14:23:00,1.59185,1.59193,1.5917,1.59183,298800001.0
2006-10-16 14:24:00,1.59185,1.59191,1.59167,1.59171,402600006.0
2006-10-16 14:25:00,1.59185,1.59191,1.59185,1.59189,22900000.0
2006-10-16 14:26:00,1.59177,1.59191,1.59159,1.59175,231100000.0
2006-10-16 14:27:00,1.5918,1.59187,1.59154,1.59178,360099997.0
2006-10-16 14:28:00,1.59153,1.59181,1.59153,1.59163,354200001.0
2006-10-16 14:29:00,1.59161,1.59189,1.59156,1.59189,295999998.0
2006-10-16 14:30:00,1.59178,1.59184,1.59154,1.5918,567799998.0
2006-10-16 14:31:00,1.5919,1.59197,1.59178,1.59178,148800000.0
2006-10-16 14:32:00,1.59213,1.59214,1.59188,1.59199,429499996.0
2006-10-16 14:33:00,1.592,1.59207,1.59191,1.59199,283699998.0
2006-10-16 14:34:00,1.59202,1.59212,1.59192,1.59202,362299998.0
2006-10-16 14:35:00,1.59193,1.59217,1.5918,1.592,407100002.0
2006-10-16 14:36:00,1.59207,1.59215,1.59194,1.59207,230700001.0
2006-10-16 14:37:00,1.59204,1.5921,1.59184,1.5919,273300003.0
2006-10-16 14:38:00,1.59188,1.59196,1.59172,1.5919,304500004.0
2006-10-16 14:39:00,1.59195,1.59195,1.59173,1.59182,208300001.0
2006-10-16 14:40:00,1.59163,1.59177,1.59147,1.59158,244199999.0
2006-10-16 14:41:00,1.59162,1.59182,1.59156,1.59159,209300001.0
2006-10-16 14:42:00,1.59162,1.5917,1.59144,1.5917,367900000.0
2006-10-16 14:43:00,1.59157,1.59174,1.59145,1.59174,414300001.0
2006-10-16 14:44:00,1.59166,1.59166,1.59145,1.59145,247600001.0
2006-10-16 14:45:00,1.59171,1.59171,1.5915,1.59157,320200005.0
2006-10-16 14:46:00,1.59174,1.59174,1.59158,1.59158,54500000.0
2006-10-16 14:47:00,1.59155,1.59155,1.59135,1.59146,207699999.0
2006-10-16 14:48:00,1.59157,1.59157,1.59139,1.59149,120700000.0
2006-10-16 14:49:00,1.59133,1.59149,1.59121,1.59129,244800000.0
2006-10-16 14:50:00,1.59145,1.59147,1.59125,1.5914,442500006.0
2006-10-16 14:51:00,1.59142,1.59143,1.5911,1.5913,296999998.0
2006-10-16 14:52:00,1.59133,1.59149,1.59131,1.59142,313599997.0
2006-10-16 14:53:00,1.59138,1.59167,1.59138,1.5916,196699999.0
2006-10-16 14:54:00,1.59163,1.59163,1.59149,1.59157,70999999.0
2006-10-16 14:55:00,1.59153,1.59169,1.59142,1.59149,166399998.0
2006-10-16 14:56:00,1.59165,1.59167,1.59148,1.59167,508400008.0
2006-10-16 14:57:00,1.59164,1.59169,1.59153,1.59154,388500003.0
2006-10-16 14:58:00,1.59167,1.59175,1.59154,1.59157,346500003.0
2006-10-16 14:59:00,1.5916,1.59175,1.59154,1.5917,262300000.0
2006-10-16 15:00:00,1.59169,1.59169,1.59149,1.59161,111299999.0
2006-10-16 15:01:00,1.5916,1.59187,1.59157,1.59182,481699993.0
2006-10-16 15:02:00,1.592,1.59207,1.59176,1.59176,99900000.0
2006-10-16 15:03:00,1.59167,1.59167,1.59149,1.59149,244300001.0
2006-10-16 15:04:00,1.59159,1.5916,1.59141,1.59148,229600000.0
2006-10-16 15:05:00,1.59142,1.59142,1.59102,1.59124,162799998.0
2006-10-16 15:06:00,1.59132,1.59143,1.59119,1.59128,140200000.0
2006-10-16 15:07:00,1.59137,1.59147,1.59124,1.59129,194199994.0
2006-10-16 15:08:00,1.59142,1.59143,1.59107,1.5912,497600002.0
2006-10-16 15:09:00,1.59122,1.59122,1.59101,1.59101,40000000.0
2006-10-16 15:10:00,1.59108,1.59118,1.59092,1.59111,329899998.0
2006-10-16 15:11:00,1.5911,1.59126,1.5911,1.59125,206100000.0
2006-10-16 15:12:00,1.5911,1.59128,1.59106,1.59106,213800001.0
2006-10-16 15:13:00,1.59124,1.59139,1.59122,1.59122,271800002.0
2006-10-16 15:14:00,1.59115,1.59132,1.59108,1.59121,78600000.0
2006-10-16 15:15:00,1.59124,1.59138,1.59111,1.59125,417900005.0
2006-10-16 15:16:00,1.59132,1.59132,1.5911,1.5912,182999999.0
2006-10-16 15:17:00,1.59128,1.59143,1.59125,1.59136,206899997.0
2006-10-16 15:18:00,1.5913,1.59145,1.59113,1.59142,290899999.0
2006-10-16 15:19:00,1.59142,1.59142,1.59123,1.59128,167899999.0
2006-10-16 15:20:00,1.59127,1.59142,1.59123,1.5914,229900001.0
2006-10-16 15:21:00,1.5913,1.59143,1.59118,1.59125,166700001.0
2006-10-16 15:22:00,1.59118,1.59132,1.5911,1.59124,134500000.0
2006-10-16 15:23:00,1.59126,1.59139,1.59108,1.59108,121500000.0
2006-10-16 15:24:00,1.5912,1.59135,1.59112,1.5913,288500001.0
2006-10-16 15:25:00,1.59104,1.59138,1.59075,1.59134,267099997.0
2006-10-16 15:26:00,1.5912,1.5913,1.5912,1.5913,76500000.0
2006-10-16 15:27:00,1.59126,1.59133,1.59118,1.59124,85499999.0
2006-10-16 15:28:00,1.59121,1.59137,1.59112,1.59121,215400000.0
2006-10-16 15:29:00,1.59132,1.59144,1.59119,1.59135,249300000.0
2006-10-16 15:30:00,1.59137,1.59144,1.59116,1.59129,386300012.0
2006-10-16 15:31:00,1.59127,1.59137,1.59115,1.59129,398900002.0
2006-10-16 15:32:00,1.59106,1.59123,1.59097,1.59104,318099998.0
2006-10-16 15:33:00,1.59118,1.59125,1.59103,1.59125,306899999.0
2006-10-16 15:34:00,1.59116,1.59125,1.59095,1.59112,112900000.0
2006-10-16 15:35:00,1.59123,1.59123,1.59101,1.59107,370899999.0
2006-10-16 15:36:00,1.59115,1.59125,1.59102,1.5911,183700001.0
2006-10-16 15:37:00,1.59105,1.59117,1.59093,1.59106,252200002.0
2006-10-16 15:38:00,1.59108,1.59109,1.59086,1.59086,171699999.0
2006-10-16 15:39:00,1.59101,1.5911,1.59088,1.59101,279199998.0
2006-10-16 15:40:00,1.59103,1.59114,1.59094,1.59105,71099999.0
2006-10-16 15:41:00,1.59112,1.59112,1.59097,1.59098,93800000.0
2006-10-16 15:42:00,1.59109,1.59113,1.59095,1.591,102300001.0
2006-10-16 15:43:00,1.59111,1.5913,1.59109,1.59118,263500004.0
2006-10-16 15:44:00,1.59115,1.59133,1.59114,1.59126,220200002.0
2006-10-16 15:45:00,1.59121,1.59144,1.59121,1.59135,261600003.0
2006-10-16 15:46:00,1.5911,1.59137,1.5911,1.59133,266899999.0
2006-10-16 15:47:00,1.59126,1.59142,1.59121,1.59139,243500002.0
2006-10-16 15:48:00,1.59126,1.59148,1.59126,1.5913,309099999.0
2006-10-16 15:49:00,1.59123,1.59146,1.59123,1.59139,304299996.0
2006-10-16 15:50:00,1.59128,1.59128,1.59104,1.59115,360100003.0
2006-10-16 15:51:00,1.59126,1.59132,1.59113,1.59115,314700004.0
2006-10-16 15:52:00,1.5913,1.5914,1.59123,1.59123,367200004.0
2006-10-16 15:53:00,1.5912,1.59131,1.59109,1.59124,392300002.0
2006-10-16 15:54:00,1.59114,1.59131,1.59105,1.59131,215499997.0
2006-10-16 15:55:00,1.59109,1.59128,1.59109,1.59128,91299998.0
2006-10-16 15:56:00,1.59121,1.5913,1.59109,1.59122,494700001.0
2006-10-16 15:57:00,1.59107,1.59129,1.59107,1.59124,131799999.0
2006-10-16 15:58:00,1.59117,1.59127,1.59105,1.59127,129699997.0
2006-10-16 15:59:00,1.59128,1.59131,1.59111,1.59114,305999997.0
2006-10-16 16:00:00,1.59128,1.59132,1.59113,1.59132,257400004.0
2006-10-16 16:01:00,1.59107,1.5914,1.59107,1.59139,226000001.0
2006-10-16 16:02:00,1.59147,1.59152,1.5913,1.59137,207899997.0
2006-10-16 16:03:00,1.59127,1.59151,1.59118,1.59151,381500001.0
2006-10-16 16:04:00,1.59136,1.59164,1.59129,1.59153,233299999.0
2006-10-16 16:05:00,1.5917,1.5917,1.59146,1.59155,253100003.0
2006-10-16 16:06:00,1.59148,1.59172,1.59148,1.59163,363600000.0
2006-10-16 16:07:00,1.59148,1.59165,1.59141,1.59157,124800000.0
2006-10-16 16:08:00,1.59146,1.59159,1.59145,1.59152,161100000.0
2006-10-16 16:09:00,1.59153,1.59159,1.59147,1.59156,82200000.0
2006-10-16 16:10:00,1.59164,1.59172,1.59151,1.59167,332099998.0
2006-10-16 16:11:00,1.59162,1.5917,1.5914,1.59163,177899998.0
2006-10-16 16:12:00,1.59163,1.59174,1.59142,1.59155,363900001.0
2006-10-16 16:13:00,1.59153,1.59179,1.59137,1.59155,351099998.0
2006-10-16 16:14:00,1.59169,1.59178,1.59142,1.59169,480700000.0
2006-10-16 16:15:00,1.59156,1.59179,1.59136,1.59154,145600000.0
2006-10-16 16:16:00,1.59161,1.59179,1.59155,1.59174,601800002.0
2006-10-16 16:17:00,1.59179,1.59189,1.5917,1.59178,277499999.0
2006-10-16 16:18:00,1.59182,1.59182,1.59162,1.59174,85800000.0
2006-10-16 16:19:00,1.5917,1.59189,1.59166,1.5918,320100004.0
2006-10-16 16:20:00,1.59172,1.59186,1.59168,1.59174,246200000.0
2006-10-16 16:21:00,1.59179,1.5919,1.59167,1.59173,258000000.0
2006-10-16 16:22:00,1.59173,1.59173,1.59156,1.59157,220300000.0
2006-10-16 16:23:00,1.59173,1.59173,1.59154,1.59154,85700000.0
2006-10-16 16:24:00,1.59162,1.5918,1.59147,1.59158,404099995.0
2006-10-16 16:25:00,1.59171,1.59171,1.59153,1.59164,241300000.0
2006-10-16 16:26:00,1.59159,1.59163,1.59128,1.59157,149099998.0
2006-10-16 16:27:00,1.59167,1.59182,1.59155,1.5916,336399997.0
2006-10-16 16:28:00,1.5917,1.59177,1.59151,1.5916,461600005.0
2006-10-16 16:29:00,1.59166,1.59174,1.59156,1.59169,153900002.0
2006-10-16 16:30:00,1.5914,1.59181,1.5914,1.59177,257299995.0
2006-10-16 16:31:00,1.59158,1.59175,1.5915,1.59173,279699998.0
2006-10-16 16:32:00,1.59165,1.59173,1.59161,1.5917,108000001.0
2006-10-16 16:33:00,1.59154,1.59169,1.59145,1.59145,138299999.0
2006-10-16 16:34:00,1.59161,1.59169,1.5915,1.59157,461900002.0
2006-10-16 16:35:00,1.5916,1.59167,1.59144,1.59148,369799998.0
2006-10-16 16:36:00,1.5916,1.59171,1.5915,1.59164,195700001.0
2006-10-16 16:37:00,1.59153,1.59168,1.59148,1.59148,223100001.0
2006-10-16 16:38:00,1.59154,1.59166,1.59148,1.59165,342900001.0
2006-10-16 16:39:00,1.59161,1.59179,1.59152,1.59167,326000002.0
2006-10-16 16:40:00,1.59161,1.59168,1.59146,1.59166,363500002.0
2006-10-16 16:41:00,1.59155,1.59167,1.59148,1.59163,181400002.0
2006-10-16 16:42:00,1.59135,1.59171,1.59135,1.59171,417000003.0
2006-10-16 16:43:00,1.59177,1.5918,1.59141,1.59166,409499999.0
2006-10-16 16:44:00,1.59158,1.59176,1.59151,1.59158,323200000.0
2006-10-16 16:45:00,1.5916,1.59173,1.59154,1.59159,312000002.0
2006-10-16 16:46:00,1.59173,1.59173,1.59153,1.59173,164699998.0
2006-10-16 16:47:00,1.59168,1.59174,1.59152,1.59165,388699999.0
2006-10-16 16:48:00,1.5917,1.59178,1.59153,1.5917,295900001.0
2006-10-16 16:49:00,1.59172,1.59172,1.5915,1.59163,284300002.0
2006-10-16 16:50:00,1.59152,1.59165,1.59143,1.59148,353299996.0
2006-10-16 16:51:00,1.59163,1.59175,1.5914,1.5914,270399999.0
2006-10-16 16:52:00,1.59172,1.59191,1.59163,1.59183,219300001.0
2006-10-16 16:53:00,1.59157,1.59178,1.59117,1.59177,454600000.0
2006-10-16 16:54:00,1.59184,1.59199,1.59166,1.59169,257199995.0
2006-10-16 16:55:00,1.59184,1.59184,1.59154,1.59162,503600001.0
2006-10-16 16:56:00,1.5914,1.59162,1.5914,1.59162,158100001.0
2006-10-16 16:57:00,1.59164,1.59174,1.59152,1.59168,131000000.0
2006-10-16 16:58:00,1.59157,1.59174,1.59141,1.59149,361999995.0
2006-10-16 16:59:00,1.59157,1.59172,1.59139,1.59163,211800003.0
2006-10-16 17:00:00,1.5915,1.59173,1.59145,1.59173,402100004.0
2006-10-16 17:01:00,1.59169,1.59177,1.59151,1.59176,195600000.0
2006-10-16 17:02:00,1.59162,1.5917,1.59152,1.59158,309400002.0
2006-10-16 17:03:00,1.59171,1.59178,1.5915,1.59165,351499999.0
2006-10-16 17:04:00,1.59161,1.59184,1.59147,1.59165,437099998.0
2006-10-16 17:05:00,1.59172,1.59181,1.59154,1.59162,436300003.0
2006-10-16 17:06:00,1.59155,1.59175,1.59155,1.59167,196600000.0
2006-10-16 17:07:00,1.59162,1.59162,1.59139,1.59141,282600000.0
2006-10-16 17:08:00,1.5915,1.59162,1.59138,1.59158,261599998.0
2006-10-16 17:09:00,1.59152,1.5916,1.59141,1.59151,219200000.0
2006-10-16 17:10:00,1.59136,1.59153,1.5913,1.59145,222700003.0
2006-10-16 17:11:00,1.59152,1.59159,1.59139,1.59149,373899999.0
2006-10-16 17:12:00,1.59113,1.5917,1.59111,1.59156,315699997.0
2006-10-16 17:13:00,1.59162,1.59162,1.59133,1.59136,321900000.0
2006-10-16 17:14:00,1.59158,1.59158,1.59134,1.59158,235800000.0
2006-10-16 17:15:00,1.59157,1.59158,1.59129,1.59138,387400000.0
2006-10-16 17:16:00,1.59145,1.59155,1.59129,1.59142,382299999.0
2006-10-16 17:17:00,1.5915,1.59173,1.59138,1.59164,211000002.0
2006-10-16 17:18:00,1.5917,1.5917,1.5914,1.59153,369299996.0
2006-10-16 17:19:00,1.59168,1.59171,1.59155,1.5916,314800004.0
2006-10-16 17:20:00,1.59164,1.59164,1.59144,1.59145,174300003.0
2006-10-16 17:21:00,1.59158,1.59162,1.59141,1.59153,221700000.0
2006-10-16 17:22:00,1.59152,1.59156,1.59127,1.59138,526699997.0
2006-10-16 17:23:00,1.59147,1.59163,1.59133,1.5914,258000000.0
2006-10-16 17:24:00,1.59143,1.59152,1.59125,1.59142,276299998.0
2006-10-16 17:25:00,1.59143,1.59143,1.59125,1.5914,172599999.0
2006-10-16 17:26:00,1.59126,1.59151,1.59126,1.59145,375600002.0
2006-10-16 17:27:00,1.59143,1.59163,1.59134,1.59155,376300002.0
2006-10-16 17:28:00,1.59157,1.59165,1.59143,1.59155,52800001.0
2006-10-16 17:29:00,1.59158,1.59171,1.59155,1.59167,331299998.0
2006-10-16 17:30:00,1.59155,1.59165,1.59142,1.59158,223300001.0
2006-10-16 17:31:00,1.5916,1.59165,1.59142,1.59147,437300002.0
2006-10-16 17:32:00,1.5916,1.59171,1.59139,1.59159,251000000.0
2006-10-16 17:33:00,1.5917,1.59174,1.59155,1.59155,220199998.0
2006-10-16 17:34:00,1.59162,1.59181,1.59154,1.59168,221300004.0
2006-10-16 17:35:00,1.5915,1.59167,1.59149,1.59164,258800001.0
2006-10-16 17:36:00,1.59135,1.59165,1.59135,1.59164,258900001.0
2006-10-16 17:37:00,1.59154,1.59167,1.5914,1.59155,309300003.0
2006-10-16 17:38:00,1.59168,1.5917,1.59148,1.5915,318400002.0
2006-10-16 17:39:00,1.59164,1.59175,1.59158,1.59172,147500001.0
2006-10-16 17:40:00,1.59137,1.59181,1.59137,1.59181,286899997.0
2006-10-16 17:41:00,1.59168,1.59179,1.59158,1.59172,208700000.0
2006-10-16 17:42:00,1.59165,1.59173,1.59151,1.59157,201000005.0
2006-10-16 17:43:00,1.59146,1.59178,1.59146,1.59166,382100000.0
2006-10-16 17:44:00,1.59158,1.5918,1.59141,1.59168,362600003.0
2006-10-16 17:45:00,1.59168,1.59175,1.59159,1.59161,393399999.0
2006-10-16 17:46:00,1.59159,1.5917,1.59159,1.59162,206500000.0
2006-10-16 17:47:00,1.59147,1.59159,1.59147,1.59159,77599999.0
2006-10-16 17:48:00,1.59147,1.59152,1.59128,1.5915,264700001.0
2006-10-16 17:49:00,1.59144,1.59157,1.59133,1.5915,540400003.0
2006-10-16 17:50:00,1.5913,1.59135,1.59113,1.59128,141200000.0
2006-10-16 17:51:00,1.59117,1.59133,1.59114,1.59133,239700003.0
2006-10-16 17:52:00,1.59132,1.59132,1.59105,1.5912,307099998.0
2006-10-16 17:53:00,1.59121,1.59132,1.59103,1.5912,191300001.0
2006-10-16 17:54:00,1.5911,1.59131,1.59103,1.59123,377599997.0
2006-10-16 17:55:00,1.59128,1.59132,1.5911,1.59117,393699991.0
2006-10-16 17:56:00,1.5913,1.59135,1.59112,1.59112,205899997.0
2006-10-16 17:57:00,1.59122,1.5915,1.5912,1.59137,306000003.0
2006-10-16 17:58:00,1.59114,1.59149,1.59114,1.59149,253299996.0
2006-10-16 17:59:00,1.59114,1.59153,1.59098,1.59149,230500002.0
2006-10-16 18:00:00,1.59141,1.59159,1.59141,1.59157,480899999.0
2006-10-16 18:01:00,1.5914,1.5914,1.5914,1.5914,1647999994.0
2006-10-16 18:02:00,1.5915,1.5916,1.5914,1.5915,1647999994.0
2006-10-16 18:03:00,1.5916,1.5917,1.5916,1.5916,1647999994.0
2006-10-16 18:04:00,1.5915,1.5915,1.5915,1.5915,1647999994.0
2006-10-16 18:05:00,1.5916,1.5917,1.5915,1.5917,1647999994.0
2006-10-16 18:06:00,1.5916,1.5916,1.5915,1.5916,1647999994.0
2006-10-16 18:07:00,1.5917,1.5917,1.5917,1.5917,1647999994.0
2006-10-16 18:08:00,1.5916,1.5917,1.5916,1.5917,1647999994.0
2006-10-16 18:09:00,1.59153,1.59183,1.59144,1.59167,1647999994.0
2006-10-16 18:11:00,1.59164,1.59185,1.59154,1.59178,1552100001.0
2006-10-16 18:12:00,1.59183,1.59183,1.59161,1.59162,1651300008.0
2006-10-16 18:13:00,1.59165,1.59175,1.5915,1.59165,1441899996.0
2006-10-16 18:15:00,1.59155,1.59184,1.59151,1.59177,1082800005.0
2006-10-16 18:17:00,1.5917,1.5918,1.59151,1.59163,2093099996.0
2006-10-16 18:18:00,1.59152,1.59228,1.59152,1.59211,808700002.0
2006-10-16 18:19:00,1.59218,1.59226,1.59199,1.5921,1838300007.0
2006-10-16 18:20:00,1.59223,1.59223,1.59201,1.59208,2102500003.0
2006-10-16 18:21:00,1.59225,1.59225,1.59204,1.59204,907599996.0
2006-10-16 18:22:00,1.59207,1.59225,1.59207,1.59225,994700005.0
2006-10-16 18:23:00,1.5923,1.5923,1.5922,1.5922,1223900001.0
2006-10-16 18:24:00,1.5923,1.5923,1.5922,1.5923,1223900001.0
2006-10-16 18:25:00,1.5922,1.5922,1.5921,1.5922,1223900001.0
2006-10-16 18:27:00,1.59226,1.59232,1.59207,1.59207,1223900001.0
2006-10-16 18:29:00,1.59214,1.59233,1.59214,1.59228,1811400011.0
2006-10-16 18:30:00,1.59213,1.59232,1.59213,1.59229,1165700004.0
2006-10-16 18:31:00,1.59217,1.5923,1.5921,1.59227,1037600005.0
2006-10-16 18:32:00,1.59221,1.59242,1.59204,1.59232,1286300010.0
2006-10-16 18:33:00,1.5924,1.5924,1.5924,1.5924,2048300002.0
2006-10-16 18:35:00,1.59247,1.59254,1.59235,1.59254,2048300002.0
2006-10-16 18:36:00,1.59253,1.59253,1.59229,1.59238,1386100005.0
2006-10-16 18:37:00,1.59248,1.59261,1.59231,1.59258,2089799998.0
2006-10-16 18:38:00,1.59244,1.59257,1.59225,1.59245,1703699998.0
2006-10-16 18:39:00,1.59238,1.59255,1.59232,1.59246,1770600008.0
2006-10-16 18:41:00,1.59233,1.5926,1.59233,1.59251,1220700007.0
2006-10-16 18:42:00,1.59249,1.59258,1.59231,1.59257,1306500006.0
2006-10-16 18:43:00,1.59261,1.59261,1.59226,1.5923,447299997.0
2006-10-16 18:44:00,1.59238,1.5924,1.59205,1.59205,885199997.0
2006-10-16 18:45:00,1.59215,1.5922,1.59197,1.59206,424400003.0
2006-10-16 18:46:00,1.59204,1.59222,1.5919,1.59207,318299999.0
2006-10-16 18:47:00,1.59216,1.59226,1.59201,1.59206,244100001.0
2006-10-16 18:48:00,1.59215,1.59233,1.59208,1.5923,1372899997.0
2006-10-16 18:49:00,1.5923,1.59234,1.5921,1.59225,486400006.0
2006-10-16 18:50:00,1.59222,1.59236,1.59213,1.59215,658100002.0
2006-10-16 18:51:00,1.59221,1.59247,1.5922,1.59235,1576800004.0
2006-10-16 18:52:00,1.59238,1.59243,1.59218,1.59235,1539099999.0
2006-10-16 18:53:00,1.59242,1.59248,1.59221,1.59238,1022299997.0
2006-10-16 18:54:00,1.59241,1.59255,1.59232,1.59247,713199995.0
2006-10-16 18:55:00,1.59253,1.59253,1.5922,1.5922,1536700005.0
2006-10-16 18:56:00,1.59231,1.59243,1.5922,1.59237,997999998.0
2006-10-16 18:57:00,1.59233,1.59245,1.59227,1.59238,508200002.0
2006-10-16 18:58:00,1.59222,1.59233,1.59191,1.59206,1064900001.0
2006-10-16 18:59:00,1.59213,1.59249,1.59212,1.59232,1537099998.0
2006-10-16 19:00:00,1.59238,1.5925,1.59226,1.59247,355499997.0
2006-10-16 19:01:00,1.59251,1.59251,1.59225,1.59239,417800002.0
2006-10-16 19:02:00,1.59232,1.59255,1.59229,1.59249,802800008.0
2006-10-16 19:03:00,1.59243,1.59258,1.59243,1.59258,328600000.0
2006-10-16 19:04:00,1.59258,1.59258,1.59246,1.59248,182799999.0
2006-10-16 19:05:00,1.59252,1.59261,1.59227,1.59237,824800001.0
2006-10-16 19:06:00,1.5923,1.59235,1.5921,1.5921,1826800010.0
2006-10-16 19:07:00,1.59203,1.59224,1.59197,1.59215,842299996.0
2006-10-16 19:08:00,1.59206,1.5922,1.59195,1.59202,1568699991.0
2006-10-16 19:09:00,1.59197,1.59213,1.59186,1.59204,1381100004.0
2006-10-16 19:10:00,1.59206,1.5922,1.59196,1.59213,1177600014.0
2006-10-16 19:11:00,1.59205,1.59221,1.59196,1.59199,1229100004.0
2006-10-16 19:12:00,1.59197,1.59208,1.59184,1.59196,1084500007.0
2006-10-16 19:13:00,1.592,1.59215,1.59197,1.59215,440500000.0
2006-10-16 19:14:00,1.59213,1.59239,1.59207,1.5923,223100002.0
2006-10-16 19:15:00,1.59232,1.59232,1.59212,1.5922,1699699989.0
2006-10-16 19:16:00,1.59223,1.59223,1.59203,1.59215,704600006.0
2006-10-16 19:17:00,1.59218,1.59231,1.59196,1.59196,651699998.0
2006-10-16 19:18:00,1.5921,1.59227,1.59208,1.59226,743500001.0
2006-10-16 19:19:00,1.59216,1.5924,1.59213,1.59226,1026800009.0
2006-10-16 19:20:00,1.59208,1.59234,1.59172,1.59195,808100002.0
2006-10-16 19:21:00,1.59217,1.59223,1.59203,1.59203,1007199997.0
2006-10-16 19:22:00,1.59212,1.59217,1.59198,1.59203,206500000.0
2006-10-16 19:23:00,1.59202,1.59218,1.59196,1.5921,746199999.0
2006-10-16 19:24:00,1.59204,1.59229,1.59204,1.59229,618100000.0
2006-10-16 19:25:00,1.59233,1.59249,1.59224,1.59224,980100004.0
2006-10-16 19:26:00,1.59242,1.5925,1.5923,1.59241,1000100003.0
2006-10-16 19:27:00,1.59235,1.59241,1.59214,1.5922,1276400015.0
2006-10-16 19:28:00,1.59225,1.59243,1.59223,1.59236,564200001.0
2006-10-16 19:29:00,1.59225,1.59245,1.59215,1.5923,790200007.0
2006-10-16 19:30:00,1.5923,1.5924,1.5923,1.5924,1616000006.0
2006-10-16 19:31:00,1.5924,1.59251,1.59224,1.59235,1616000006.0
2006-10-16 19:32:00,1.59215,1.59236,1.59209,1.59221,634799996.0
2006-10-16 19:33:00,1.59215,1.59235,1.59214,1.59227,1051600004.0
2006-10-16 19:34:00,1.59223,1.59246,1.59213,1.59232,1781899991.0
2006-10-16 19:35:00,1.59228,1.59232,1.59198,1.59224,859299999.0
2006-10-16 19:36:00,1.59223,1.59233,1.59196,1.59223,909000017.0
2006-10-16 19:37:00,1.59229,1.59235,1.5922,1.59229,445999996.0
2006-10-16 19:38:00,1.59221,1.59235,1.59221,1.59224,774400004.0
2006-10-16 19:39:00,1.59225,1.59233,1.59208,1.59209,1329000002.0
2006-10-16 19:40:00,1.59219,1.5923,1.59214,1.59228,603100003.0
2006-10-16 19:41:00,1.59228,1.59229,1.59213,1.59218,411599996.0
2006-10-16 19:42:00,1.59215,1.59231,1.59204,1.59224,538200000.0
2006-10-16 19:43:00,1.59229,1.59234,1.59211,1.5922,467599997.0
2006-10-16 19:44:00,1.59225,1.59227,1.59207,1.59211,1001000005.0
2006-10-16 19:45:00,1.59215,1.59215,1.59195,1.59208,341599998.0
2006-10-16 19:46:00,1.59208,1.59215,1.59194,1.5921,777400002.0
2006-10-16 19:47:00,1.59205,1.59215,1.59192,1.592,162400000.0
2006-10-16 19:48:00,1.59202,1.59223,1.59202,1.59223,520499998.0
2006-10-16 19:49:00,1.59226,1.59231,1.59207,1.59225,1242199993.0
2006-10-16 19:50:00,1.59205,1.59222,1.59205,1.59217,224500001.0
2006-10-16 19:51:00,1.59212,1.59215,1.59203,1.59208,549700005.0
2006-10-16 19:52:00,1.59213,1.59213,1.59193,1.59202,420200003.0
2006-10-16 19:53:00,1.59203,1.59211,1.59194,1.59207,619200002.0
2006-10-16 19:54:00,1.5921,1.59218,1.59202,1.59207,367399999.0
2006-10-16 19:55:00,1.59213,1.59221,1.59195,1.59213,501700006.0
2006-10-16 19:56:00,1.5921,1.59213,1.59183,1.59199,1495200002.0
2006-10-16 19:57:00,1.59198,1.5921,1.59189,1.59205,1332399997.0
2006-10-16 19:58:00,1.59188,1.59214,1.59186,1.59198,1822200004.0
2006-10-16 19:59:00,1.5919,1.59205,1.59183,1.592,1163399996.0
2006-10-16 20:00:00,1.59206,1.59208,1.59185,1.59185,593100000.0
2006-10-16 20:01:00,1.59185,1.59206,1.59181,1.59197,727499999.0
2006-10-16 20:02:00,1.59197,1.59203,1.59182,1.59194,465599998.0
2006-10-16 20:03:00,1.592,1.59202,1.59189,1.59196,248500001.0
2006-10-16 20:04:00,1.59197,1.59207,1.59185,1.59199,272000003.0
2006-10-16 20:05:00,1.59207,1.59207,1.59191,1.59196,432200002.0
2006-10-16 20:06:00,1.592,1.59205,1.592,1.59205,375700001.0
2006-10-16 20:07:00,1.59198,1.59205,1.5919,1.592,198699999.0
2006-10-16 20:08:00,1.59205,1.59205,1.59187,1.5919,1369700001.0
2006-10-16 20:09:00,1.59201,1.59213,1.59194,1.59197,238900000.0
2006-10-16 20:10:00,1.59213,1.59235,1.59207,1.59221,405500003.0
2006-10-16 20:11:00,1.59233,1.59235,1.59213,1.5923,777900000.0
2006-10-16 20:12:00,1.59226,1.59232,1.59212,1.59213,149899999.0
2006-10-16 20:13:00,1.59226,1.59238,1.59207,1.59217,1798100007.0
2006-10-16 20:14:00,1.59225,1.59229,1.59208,1.5921,488499997.0
2006-10-16 20:15:00,1.59218,1.59226,1.59211,1.5922,1152900008.0
2006-10-16 20:16:00,1.59225,1.59228,1.5921,1.5921,1822000010.0
2006-10-16 20:17:00,1.59225,1.59225,1.59207,1.5922,361400000.0
2006-10-16 20:18:00,1.59222,1.59222,1.59208,1.5921,399999997.0
2006-10-16 20:21:00,1.59204,1.59222,1.59203,1.59221,499899997.0
2006-10-16 20:22:00,1.59212,1.59225,1.59212,1.59216,556400002.0
2006-10-16 20:23:00,1.59189,1.59216,1.59188,1.59196,1288799997.0
2006-10-16 20:24:00,1.59198,1.59211,1.59183,1.59209,668099996.0
2006-10-16 20:25:00,1.59202,1.59222,1.59197,1.59221,914600000.0
2006-10-16 20:26:00,1.59216,1.59223,1.592,1.59205,292800000.0
2006-10-16 20:27:00,1.59206,1.59211,1.59189,1.59197,424300002.0
2006-10-16 20:28:00,1.5922,1.5922,1.5921,1.5921,1293199996.0
2006-10-16 20:29:00,1.59215,1.59226,1.59193,1.59193,1293199996.0
2006-10-16 20:31:00,1.5922,1.5922,1.5921,1.5921,545799997.0
2006-10-16 20:32:00,1.592,1.592,1.592,1.592,545799997.0
2006-10-16 20:33:00,1.59202,1.59209,1.59178,1.59178,545799997.0
2006-10-16 20:34:00,1.59193,1.59206,1.59177,1.59182,342100007.0
2006-10-16 20:35:00,1.59179,1.59199,1.59177,1.59192,586999999.0
2006-10-16 20:36:00,1.59168,1.592,1.59163,1.592,444900004.0
2006-10-16 20:37:00,1.592,1.592,1.5917,1.5917,1096700003.0
2006-10-16 20:38:00,1.5919,1.59202,1.59175,1.59176,1667599999.0
2006-10-16 20:39:00,1.59183,1.59189,1.59166,1.59166,1291099998.0
2006-10-16 20:40:00,1.59188,1.5919,1.59166,1.59166,1467499999.0
2006-10-16 20:41:00,1.5919,1.59196,1.59164,1.59182,413200002.0
2006-10-16 20:42:00,1.59173,1.59192,1.59162,1.5918,229600007.0
2006-10-16 20:43:00,1.59182,1.59206,1.5918,1.59195,554000003.0
2006-10-16 20:44:00,1.59191,1.59207,1.59173,1.59182,1055200006.0
2006-10-16 20:45:00,1.59202,1.59204,1.59183,1.59186,764600000.0
2006-10-16 20:46:00,1.5921,1.59218,1.59188,1.59215,433899998.0
2006-10-16 20:47:00,1.59218,1.59218,1.59189,1.59201,704600002.0
2006-10-16 20:48:00,1.5921,1.59234,1.59198,1.59213,1573900008.0
2006-10-16 20:49:00,1.59202,1.59232,1.59202,1.59228,893899998.0
2006-10-16 20:50:00,1.59226,1.59234,1.59212,1.59234,1777499999.0
2006-10-16 20:51:00,1.59229,1.5923,1.59211,1.59217,429700005.0
2006-10-16 20:52:00,1.59233,1.59256,1.59229,1.59256,1210500004.0
2006-10-16 20:53:00,1.59247,1.59271,1.59245,1.59252,1499000007.0
2006-10-16 20:54:00,1.59246,1.59257,1.59233,1.5924,663700002.0
2006-10-16 20:55:00,1.59249,1.59249,1.59233,1.59233,723499994.0
2006-10-16 20:56:00,1.5924,1.5925,1.5924,1.5925,1402699997.0
2006-10-16 20:57:00,1.5924,1.5925,1.5924,1.5925,1402699997.0
2006-10-16 20:58:00,1.5924,1.5925,1.5924,1.5924,1402699997.0
2006-10-16 20:59:00,1.5925,1.5925,1.5924,1.5924,1402699997.0
2006-10-16 21:00:00,1.5925,1.5926,1.5925,1.5925,1402699997.0
2006-10-16 21:01:00,1.5926,1.5926,1.5924,1.5925,1402699997.0
2006-10-16 21:02:00,1.59241,1.59253,1.59229,1.59233,1402699997.0
2006-10-16 21:03:00,1.59242,1.59251,1.59231,1.59233,1215600005.0
2006-10-16 21:04:00,1.59238,1.59238,1.59216,1.59218,225600000.0
2006-10-16 21:05:00,1.59223,1.59241,1.59212,1.59233,910800001.0
2006-10-16 21:06:00,1.59229,1.59242,1.59209,1.59222,497900001.0
2006-10-16 21:07:00,1.59232,1.59238,1.59222,1.59225,443399998.0
2006-10-16 21:08:00,1.59221,1.59233,1.59209,1.59218,309800004.0
2006-10-16 21:09:00,1.5921,1.59215,1.59196,1.59196,612899998.0
2006-10-16 21:10:00,1.59216,1.59222,1.59204,1.59211,909800007.0
2006-10-16 21:11:00,1.59216,1.59232,1.59214,1.59216,671900003.0
2006-10-16 21:12:00,1.59225,1.59225,1.59206,1.59218,368900001.0
2006-10-16 21:13:00,1.59209,1.59224,1.59206,1.59212,996700006.0
2006-10-16 21:14:00,1.59213,1.59222,1.59198,1.59215,456600002.0
2006-10-16 21:15:00,1.59217,1.59224,1.59198,1.59215,712200004.0
2006-10-16 21:16:00,1.59214,1.59233,1.59193,1.59219,598699995.0
2006-10-16 21:17:00,1.59231,1.59234,1.59208,1.59208,1663300007.0
2006-10-16 21:18:00,1.59228,1.59232,1.59206,1.59213,773600001.0
2006-10-16 21:19:00,1.59207,1.5922,1.59197,1.59213,721199997.0
2006-10-16 21:22:00,1.59213,1.59223,1.59186,1.59209,1657699996.0
2006-10-16 21:23:00,1.59201,1.59216,1.59182,1.59203,1436600012.0
2006-10-16 21:24:00,1.59209,1.59209,1.59186,1.59193,539599999.0
2006-10-16 21:25:00,1.59188,1.59214,1.59154,1.59203,1196999998.0
2006-10-16 21:26:00,1.59206,1.5921,1.59193,1.59198,508299999.0
2006-10-16 21:27:00,1.59207,1.59213,1.59199,1.59207,525000000.0
2006-10-16 21:28:00,1.59202,1.5921,1.59193,1.59194,780500007.0
2006-10-16 21:29:00,1.59193,1.59209,1.59186,1.59208,349099999.0
2006-10-16 21:30:00,1.59199,1.59214,1.59197,1.59214,467800001.0
2006-10-16 21:31:00,1.59197,1.59213,1.59191,1.59213,744000000.0
2006-10-16 21:32:00,1.59211,1.59222,1.59192,1.59192,2053400003.0
2006-10-16 21:33:00,1.592,1.59215,1.592,1.59205,223100002.0
2006-10-16 21:34:00,1.5921,1.59215,1.59198,1.592,1162199999.0
2006-10-16 21:35:00,1.59196,1.59212,1.59193,1.59209,710200003.0
2006-10-16 21:36:00,1.59215,1.59215,1.59197,1.592,109400002.0
2006-10-16 21:37:00,1.592,1.59215,1.59195,1.59207,269800000.0
2006-10-16 21:38:00,1.59207,1.59218,1.59196,1.59209,307500003.0
2006-10-16 21:39:00,1.59195,1.59212,1.59192,1.59201,184800000.0
2006-10-16 21:40:00,1.59199,1.59215,1.59193,1.59207,678100001.0
2006-10-16 21:41:00,1.59187,1.59214,1.59181,1.59209,685000006.0
2006-10-16 21:42:00,1.59209,1.59213,1.59193,1.59193,592900002.0
2006-10-16 21:43:00,1.59196,1.59216,1.59193,1.59201,1220400007.0
2006-10-16 21:44:00,1.592,1.59208,1.59178,1.59189,1496299998.0
2006-10-16 21:45:00,1.59185,1.59205,1.59179,1.592,849399995.0
2006-10-16 21:46:00,1.59198,1.59207,1.59185,1.59193,1172499994.0
2006-10-16 21:47:00,1.59188,1.59207,1.59147,1.59169,1282700000.0
2006-10-16 21:48:00,1.59201,1.59223,1.59193,1.5921,346500002.0
2006-10-16 21:49:00,1.59209,1.59224,1.59195,1.59209,1012899999.0
2006-10-16 21:50:00,1.59199,1.5921,1.59192,1.5921,176600003.0
2006-10-16 21:51:00,1.59202,1.59215,1.59199,1.5921,580100005.0
2006-10-16 21:52:00,1.59219,1.59228,1.59202,1.59215,1733700006.0
2006-10-16 21:53:00,1.59219,1.59219,1.592,1.59207,354000002.0
2006-10-16 21:54:00,1.59211,1.59231,1.59211,1.59228,327899997.0
2006-10-16 21:55:00,1.59228,1.59228,1.59208,1.59213,587200006.0
2006-10-16 21:56:00,1.59218,1.59227,1.59209,1.5922,530699999.0
2006-10-16 21:57:00,1.5921,1.59223,1.59197,1.59216,559100000.0
2006-10-16 21:58:00,1.59218,1.59225,1.59209,1.59225,564099993.0
2006-10-16 21:59:00,1.59219,1.59223,1.59205,1.59206,1113800005.0
2006-10-16 22:00:00,1.59204,1.59223,1.59195,1.59218,811599999.0
2006-10-16 22:01:00,1.59225,1.59227,1.5922,1.59227,215799997.0
2006-10-16 22:02:00,1.59222,1.59243,1.5921,1.59225,1319300001.0
2006-10-16 22:03:00,1.59228,1.59238,1.59212,1.59238,377499996.0
2006-10-16 22:04:00,1.59233,1.59233,1.5921,1.59215,806100003.0
2006-10-16 22:05:00,1.59225,1.59225,1.59201,1.5921,437000000.0
2006-10-16 22:06:00,1.59217,1.59223,1.59204,1.59212,547099997.0
2006-10-16 22:07:00,1.592,1.59213,1.59187,1.59198,237899999.0
2006-10-16 22:08:00,1.59203,1.59215,1.59195,1.59201,296399999.0
2006-10-16 22:09:00,1.5922,1.5922,1.592,1.59208,428700000.0
2006-10-16 22:10:00,1.59206,1.59213,1.59192,1.59205,325400001.0
2006-10-16 22:11:00,1.59212,1.59212,1.59192,1.59195,230900003.0
2006-10-16 22:12:00,1.59212,1.59222,1.59198,1.592,650500006.0
2006-10-16 22:13:00,1.59205,1.59205,1.59185,1.59188,207000002.0
2006-10-16 22:14:00,1.59194,1.59213,1.59194,1.59209,265100000.0
2006-10-16 22:15:00,1.59205,1.59216,1.59188,1.59192,617800005.0
2006-10-16 22:16:00,1.59199,1.59199,1.5918,1.5918,265000000.0
2006-10-16 22:17:00,1.59193,1.59206,1.59191,1.59194,268399999.0
2006-10-16 22:18:00,1.59178,1.59195,1.59172,1.59186,212999998.0
2006-10-16 22:19:00,1.59186,1.59198,1.59167,1.59184,235300002.0
2006-10-16 22:20:00,1.59193,1.59198,1.59177,1.59198,185600001.0
2006-10-16 22:21:00,1.59189,1.59205,1.59185,1.59199,284900003.0
2006-10-16 22:22:00,1.59192,1.59207,1.59191,1.592,937000005.0
2006-10-16 22:23:00,1.59205,1.59205,1.59185,1.59185,274800000.0
2006-10-16 22:24:00,1.5918,1.59199,1.59176,1.59193,318099999.0
2006-10-16 22:25:00,1.59197,1.59197,1.5916,1.5916,356700003.0
2006-10-16 22:26:00,1.5918,1.5919,1.5916,1.59169,619099997.0
2006-10-16 22:27:00,1.59189,1.59189,1.59147,1.59147,307900002.0
2006-10-16 22:28:00,1.59167,1.592,1.59167,1.592,730799996.0
2006-10-16 22:29:00,1.59188,1.59209,1.59183,1.59208,889400007.0
2006-10-16 22:30:00,1.59206,1.59217,1.59187,1.59204,946400002.0
2006-10-16 22:31:00,1.59199,1.59216,1.5917,1.59191,254400002.0
2006-10-16 22:32:00,1.592,1.59222,1.59199,1.59222,287299995.0
2006-10-16 22:33:00,1.59208,1.59225,1.5919,1.59207,313200002.0
2006-10-16 22:34:00,1.59217,1.59231,1.59205,1.59205,295399999.0
2006-10-16 22:35:00,1.59209,1.59218,1.592,1.592,168600000.0
2006-10-16 22:36:00,1.59203,1.59229,1.59195,1.59222,713500006.0
2006-10-16 22:37:00,1.59215,1.59222,1.59194,1.59199,393900001.0
2006-10-16 22:38:00,1.59193,1.59214,1.5919,1.59214,334799999.0
2006-10-16 22:39:00,1.5919,1.59215,1.59182,1.59215,770200005.0
2006-10-16 22:40:00,1.59215,1.5922,1.59191,1.5922,763200002.0
2006-10-16 22:41:00,1.59224,1.59234,1.59205,1.59218,606900004.0
2006-10-16 22:42:00,1.59225,1.59235,1.59209,1.5923,468999996.0
2006-10-16 22:43:00,1.59201,1.59228,1.59188,1.59202,1120600013.0
2006-10-16 22:44:00,1.59173,1.59218,1.59162,1.59218,409300001.0
2006-10-16 22:45:00,1.59206,1.59223,1.59188,1.59212,215600002.0
2006-10-16 22:46:00,1.592,1.59228,1.5917,1.59197,361300000.0
2006-10-16 22:47:00,1.59211,1.59221,1.59189,1.59221,172399999.0
2006-10-16 22:48:00,1.59205,1.59223,1.59196,1.59217,466300004.0
2006-10-16 22:49:00,1.59214,1.59236,1.59211,1.59225,855800002.0
2006-10-16 22:50:00,1.59218,1.5923,1.59206,1.59206,235500004.0
2006-10-16 22:51:00,1.59205,1.59225,1.592,1.59224,681499998.0
2006-10-16 22:52:00,1.59225,1.59225,1.59189,1.59197,393400000.0
2006-10-16 22:53:00,1.59216,1.59228,1.59206,1.59222,244900002.0
2006-10-16 22:54:00,1.59203,1.59223,1.59189,1.59204,445899999.0
2006-10-16 22:55:00,1.59205,1.59205,1.59182,1.59182,424599999.0
2006-10-16 22:56:00,1.59203,1.59215,1.59193,1.59202,98900002.0
2006-10-16 22:57:00,1.59198,1.59233,1.59198,1.59233,358699998.0
2006-10-16 22:58:00,1.59234,1.59242,1.59224,1.59232,125600000.0
2006-10-16 22:59:00,1.59198,1.59231,1.59182,1.59212,560399998.0
2006-10-16 23:00:00,1.5918,1.59253,1.59176,1.59232,372999999.0
2006-10-16 23:01:00,1.59221,1.59252,1.59221,1.59243,303600001.0
2006-10-16 23:02:00,1.59216,1.59257,1.59216,1.59257,250100000.0
2006-10-16 23:03:00,1.59253,1.59253,1.59224,1.59245,306900000.0
2006-10-16 23:04:00,1.5922,1.5925,1.59211,1.5925,215800003.0
2006-10-16 23:05:00,1.5923,1.59249,1.59222,1.59227,314100000.0
2006-10-16 23:06:00,1.59241,1.59251,1.5923,1.59237,421900010.0
2006-10-16 23:07:00,1.59225,1.59238,1.59219,1.59235,244400000.0
2006-10-16 23:08:00,1.59218,1.59242,1.59218,1.59242,90300000.0
2006-10-16 23:09:00,1.59238,1.59242,1.59234,1.59236,140500000.0
2006-10-16 23:10:00,1.59242,1.59242,1.59216,1.59222,202800000.0
2006-10-16 23:11:00,1.59228,1.59228,1.59208,1.59216,313000000.0
2006-10-16 23:12:00,1.59223,1.59232,1.59215,1.59218,208200001.0
2006-10-16 23:13:00,1.59222,1.59228,1.59214,1.59214,240400001.0
2006-10-16 23:14:00,1.59205,1.59218,1.59205,1.59218,54400000.0
2006-10-16 23:15:00,1.59233,1.59237,1.59218,1.59224,248600002.0
2006-10-16 23:16:00,1.59242,1.59245,1.59222,1.59233,207700004.0
2006-10-16 23:17:00,1.59239,1.59249,1.59229,1.59236,369900001.0
2006-10-16 23:18:00,1.5923,1.59238,1.59217,1.5923,233400000.0
2006-10-16 23:19:00,1.59223,1.59239,1.59205,1.59224,355700002.0
2006-10-16 23:20:00,1.59232,1.59232,1.59202,1.59202,175400001.0
2006-10-16 23:21:00,1.5918,1.59215,1.5918,1.59215,245199999.0
2006-10-16 23:22:00,1.5922,1.5922,1.5921,1.5921,66400000.0
2006-10-16 23:23:00,1.59212,1.59225,1.59212,1.59225,101400000.0
2006-10-16 23:24:00,1.59197,1.59226,1.5918,1.59226,314099996.0
2006-10-16 23:25:00,1.5921,1.5921,1.59182,1.59182,40000000.0
2006-10-16 23:26:00,1.59175,1.59197,1.5917,1.59189,397700001.0
2006-10-16 23:27:00,1.59181,1.59181,1.59175,1.59175,43599999.0
2006-10-16 23:28:00,1.59188,1.59224,1.59188,1.59202,246099998.0
2006-10-16 23:29:00,1.59209,1.59221,1.59198,1.5921,90299998.0
2006-10-16 23:30:00,1.5921,1.5922,1.59188,1.59203,247900002.0
2006-10-16 23:31:00,1.59197,1.59213,1.59196,1.59213,159200001.0
2006-10-16 23:32:00,1.59203,1.59205,1.5917,1.59189,321499997.0
2006-10-16 23:33:00,1.59194,1.59206,1.59193,1.59203,262000001.0
2006-10-16 23:34:00,1.59182,1.59193,1.59156,1.59177,417100003.0
2006-10-16 23:35:00,1.5919,1.592,1.5919,1.592,71100000.0
2006-10-16 23:36:00,1.59184,1.59253,1.59159,1.59237,179299999.0
2006-10-16 23:37:00,1.59201,1.5921,1.59186,1.59186,371500003.0
2006-10-16 23:38:00,1.59198,1.59202,1.59186,1.5919,271200000.0
2006-10-16 23:39:00,1.59193,1.59199,1.59187,1.59196,47600000.0
2006-10-16 23:40:00,1.5919,1.59202,1.59178,1.59192,142100002.0
2006-10-16 23:41:00,1.59195,1.59209,1.59188,1.59195,202100006.0
2006-10-16 23:42:00,1.59179,1.59195,1.59168,1.59181,329200003.0
2006-10-16 23:43:00,1.5919,1.5921,1.59188,1.59194,194100003.0
2006-10-16 23:44:00,1.592,1.59211,1.59187,1.59201,401599997.0
2006-10-16 23:45:00,1.59188,1.59205,1.59188,1.59205,31700000.0
2006-10-16 23:46:00,1.59185,1.59205,1.59184,1.59193,243199997.0
2006-10-16 23:47:00,1.59207,1.59207,1.59192,1.59199,117500000.0
2006-10-16 23:48:00,1.59202,1.59207,1.59189,1.59192,258399999.0
2006-10-16 23:49:00,1.59214,1.59214,1.59187,1.59193,165700002.0
2006-10-16 23:50:00,1.592,1.59215,1.592,1.59215,84900000.0
2006-10-16 23:51:00,1.59201,1.5922,1.59201,1.59211,603800001.0
2006-10-16 23:52:00,1.5921,1.59223,1.59196,1.59223,178899999.0
2006-10-16 23:53:00,1.59205,1.59222,1.59202,1.59206,226000000.0
2006-10-16 23:54:00,1.59191,1.59206,1.59164,1.59182,173799999.0
2006-10-16 23:55:00,1.59182,1.59188,1.59161,1.5917,394000004.0
2006-10-16 23:56:00,1.59185,1.59185,1.59163,1.59169,205299997.0
2006-10-16 23:57:00,1.59177,1.59182,1.59155,1.59155,351200002.0
2006-10-16 23:58:00,1.59152,1.5917,1.59152,1.5917,84600002.0
2006-10-16 23:59:00,1.59162,1.59175,1.59162,1.59175,43200000.0
2006-10-17 00:00:00,1.59175,1.59181,1.59175,1.59181,83000000.0
2006-10-17 00:01:00,1.59169,1.59186,1.59166,1.59186,119799999.0
2006-10-17 00:02:00,1.59198,1.59198,1.59187,1.59189,126199999.0
2006-10-17 00:03:00,1.59183,1.59183,1.59161,1.59174,236700001.0
2006-10-17 00:04:00,1.59162,1.59177,1.59162,1.59169,183699999.0
2006-10-17 00:05:00,1.59161,1.59168,1.59149,1.59168,125600002.0
2006-10-17 00:06:00,1.59162,1.59182,1.59142,1.59182,223899997.0
2006-10-17 00:07:00,1.59184,1.59194,1.59174,1.59184,218700000.0
2006-10-17 00:08:00,1.59161,1.59173,1.5914,1.59151,244600001.0
2006-10-17 00:09:00,1.59129,1.59151,1.59126,1.59131,356800000.0
2006-10-17 00:10:00,1.5914,1.59162,1.59124,1.5913,349800003.0
2006-10-17 00:11:00,1.59155,1.59177,1.59152,1.59171,296299999.0
2006-10-17 00:12:00,1.59162,1.59186,1.59156,1.59165,308000002.0
2006-10-17 00:13:00,1.59161,1.59171,1.59147,1.59163,344100002.0
2006-10-17 00:14:00,1.59157,1.5916,1.59144,1.59149,114200001.0
2006-10-17 00:15:00,1.5916,1.5916,1.5915,1.5915,141400002.0
2006-10-17 00:16:00,1.59167,1.59173,1.59159,1.59161,65500000.0
2006-10-17 00:17:00,1.59177,1.59186,1.59159,1.59169,403699999.0
2006-10-17 00:18:00,1.59122,1.59162,1.59122,1.59155,241499998.0
2006-10-17 00:19:00,1.5918,1.59185,1.5918,1.59185,33600000.0
2006-10-17 00:20:00,1.59185,1.59187,1.59166,1.59168,325899993.0
2006-10-17 00:21:00,1.59174,1.59194,1.59169,1.59192,249200002.0
2006-10-17 00:22:00,1.59197,1.59198,1.59171,1.59184,358300001.0
2006-10-17 00:23:00,1.59203,1.59203,1.59182,1.59197,246800000.0
2006-10-17 00:24:00,1.59163,1.59194,1.59154,1.59154,384199999.0
2006-10-17 00:25:00,1.592,1.59205,1.59181,1.59193,411600002.0
2006-10-17 00:26:00,1.59187,1.59201,1.59176,1.59184,323099999.0
2006-10-17 00:27:00,1.59193,1.59193,1.59177,1.5918,149300000.0
2006-10-17 00:28:00,1.59186,1.59206,1.5916,1.5916,211499999.0
2006-10-17 00:29:00,1.59161,1.59179,1.59132,1.59165,157400000.0
2006-10-17 00:30:00,1.59188,1.59199,1.5918,1.59189,321599998.0
2006-10-17 00:31:00,1.59182,1.59203,1.59175,1.59191,204300005.0
2006-10-17 00:32:00,1.59185,1.59198,1.59184,1.59197,79600001.0
2006-10-17 00:33:00,1.59198,1.59201,1.5918,1.5918,229700002.0
2006-10-17 00:34:00,1.592,1.59207,1.59186,1.59191,440799999.0
2006-10-17 00:35:00,1.59188,1.59201,1.59185,1.59198,283699999.0
2006-10-17 00:36:00,1.592,1.59205,1.592,1.59205,141300004.0
2006-10-17 00:37:00,1.59217,1.59228,1.59198,1.59204,389800000.0
2006-10-17 00:38:00,1.59212,1.5924,1.59208,1.59221,281500002.0
2006-10-17 00:39:00,1.59209,1.59215,1.59189,1.59213,294100004.0
2006-10-17 00:40:00,1.59205,1.59218,1.59191,1.59196,325500001.0
2006-10-17 00:41:00,1.59207,1.59213,1.59203,1.59213,87200001.0
2006-10-17 00:42:00,1.59225,1.59231,1.59213,1.59213,323600003.0
2006-10-17 00:43:00,1.59227,1.59233,1.59203,1.59225,240300001.0
2006-10-17 00:44:00,1.59227,1.59238,1.59218,1.59222,278700001.0
2006-10-17 00:45:00,1.59213,1.59232,1.59213,1.59214,249200003.0
2006-10-17 00:46:00,1.59225,1.59235,1.59212,1.59219,185400001.0
2006-10-17 00:47:00,1.59223,1.59233,1.59209,1.59222,308000000.0
2006-10-17 00:48:00,1.59235,1.59239,1.59209,1.59209,252100004.0
2006-10-17 00:49:00,1.59225,1.59225,1.59207,1.59207,120399999.0
2006-10-17 00:50:00,1.59201,1.59215,1.59197,1.59207,272000002.0
2006-10-17 00:51:00,1.59189,1.59225,1.59189,1.59225,154000004.0
2006-10-17 00:52:00,1.59223,1.59236,1.59205,1.59224,391500001.0
2006-10-17 00:53:00,1.59215,1.5923,1.59202,1.59212,203799998.0
2006-10-17 00:54:00,1.59212,1.59232,1.59199,1.59212,273900007.0
2006-10-17 00:55:00,1.59203,1.59221,1.59195,1.59211,413100003.0
2006-10-17 00:56:00,1.59196,1.5922,1.59196,1.59211,261100004.0
2006-10-17 00:57:00,1.59203,1.59221,1.5919,1.59194,322100001.0
2006-10-17 00:58:00,1.59206,1.59213,1.59183,1.59199,167000002.0
2006-10-17 00:59:00,1.59212,1.59224,1.59197,1.59202,144800000.0
2006-10-17 01:00:00,1.59204,1.59214,1.59195,1.59199,108800002.0
2006-10-17 01:01:00,1.59211,1.59221,1.59194,1.59205,434300003.0
2006-10-17 01:02:00,1.59213,1.59219,1.59203,1.59211,236400004.0
2006-10-17 01:03:00,1.59205,1.5922,1.59191,1.59209,47900000.0
2006-10-17 01:04:00,1.59223,1.59223,1.59195,1.59203,348100001.0
2006-10-17 01:05:00,1.59212,1.59212,1.59185,1.59187,260400000.0
2006-10-17 01:06:00,1.59203,1.59218,1.59196,1.59209,187700000.0
2006-10-17 01:07:00,1.59205,1.59225,1.59195,1.5922,317399997.0
2006-10-17 01:08:00,1.59203,1.59216,1.59199,1.59216,211699997.0
2006-10-17 01:09:00,1.5922,1.5922,1.59203,1.59211,182900000.0
2006-10-17 01:10:00,1.59171,1.59212,1.59171,1.59202,278000004.0
2006-10-17 01:11:00,1.59191,1.59217,1.59187,1.59187,428000004.0
2006-10-17 01:12:00,1.59206,1.59225,1.59198,1.5921,166200002.0
2006-10-17 01:13:00,1.59204,1.59218,1.59187,1.59205,194500003.0
2006-10-17 01:14:00,1.59215,1.59223,1.59205,1.59214,335200002.0
2006-10-17 01:15:00,1.5921,1.59218,1.59194,1.59202,220099998.0
2006-10-17 01:16:00,1.592,1.5921,1.59187,1.59193,204399999.0
2006-10-17 01:17:00,1.59207,1.59226,1.59151,1.59178,265199998.0
2006-10-17 01:18:00,1.59218,1.59225,1.59209,1.59209,192199998.0
2006-10-17 01:19:00,1.59217,1.59217,1.59186,1.59192,216400000.0
2006-10-17 01:20:00,1.59208,1.59213,1.592,1.59203,143400000.0
2006-10-17 01:21:00,1.59209,1.59217,1.59194,1.59202,75200000.0
2006-10-17 01:22:00,1.59209,1.59218,1.59209,1.59218,33099999.0
2006-10-17 01:23:00,1.59226,1.59227,1.59197,1.59227,295599999.0
2006-10-17 01:24:00,1.59204,1.59221,1.59204,1.59211,198800001.0
2006-10-17 01:25:00,1.59215,1.59228,1.59201,1.59216,117199998.0
2006-10-17 01:26:00,1.59215,1.59227,1.59201,1.59201,320700005.0
2006-10-17 01:27:00,1.59204,1.59213,1.59204,1.59213,324799996.0
2006-10-17 01:28:00,1.5922,1.59231,1.59201,1.59227,322899999.0
2006-10-17 01:29:00,1.59203,1.59218,1.5919,1.59201,86200001.0
2006-10-17 01:30:00,1.59203,1.59209,1.59185,1.59207,307599997.0
2006-10-17 01:31:00,1.59202,1.59215,1.59192,1.59202,214799997.0
2006-10-17 01:32:00,1.59171,1.59207,1.59155,1.59204,462900004.0
2006-10-17 01:33:00,1.59183,1.59198,1.5918,1.59182,259300004.0
2006-10-17 01:34:00,1.59193,1.59217,1.59173,1.59207,313199999.0
2006-10-17 01:35:00,1.59202,1.59215,1.59185,1.59215,203100000.0
2006-10-17 01:36:00,1.59195,1.59204,1.59183,1.59198,311500003.0
2006-10-17 01:37:00,1.59128,1.59187,1.59125,1.5916,317800005.0
2006-10-17 01:38:00,1.59215,1.59218,1.592,1.59212,311900005.0
2006-10-17 01:39:00,1.59196,1.59212,1.59185,1.59202,234200003.0
2006-10-17 01:40:00,1.59202,1.5921,1.59177,1.59205,352500000.0
2006-10-17 01:41:00,1.59215,1.59215,1.59196,1.59199,170599997.0
2006-10-17 01:42:00,1.5921,1.59218,1.59202,1.59204,196299998.0
2006-10-17 01:43:00,1.59215,1.59215,1.592,1.592,150799999.0
2006-10-17 01:44:00,1.59213,1.59214,1.59196,1.59205,342299999.0
2006-10-17 01:45:00,1.59215,1.59215,1.5921,1.5921,32000000.0
2006-10-17 01:46:00,1.59193,1.59198,1.59166,1.59181,374100004.0
2006-10-17 01:47:00,1.59189,1.59204,1.59178,1.59188,373799999.0
2006-10-17 01:48:00,1.59198,1.59209,1.5919,1.592,357799995.0
2006-10-17 01:49:00,1.59188,1.59205,1.5918,1.59193,289000000.0
2006-10-17 01:50:00,1.59205,1.59212,1.59194,1.59205,190000000.0
2006-10-17 01:51:00,1.59193,1.59206,1.59183,1.59203,389800003.0
2006-10-17 01:52:00,1.59185,1.59204,1.59184,1.59204,211100000.0
2006-10-17 01:53:00,1.59195,1.59205,1.59182,1.59195,109100000.0
2006-10-17 01:54:00,1.59197,1.59203,1.59186,1.59203,201200001.0
2006-10-17 01:55:00,1.59202,1.59202,1.59168,1.59175,274500002.0
2006-10-17 01:56:00,1.59182,1.59208,1.59173,1.59188,297100001.0
2006-10-17 01:57:00,1.59189,1.59204,1.59189,1.59204,72700000.0
2006-10-17 01:58:00,1.59193,1.59206,1.59187,1.59196,214600002.0
2006-10-17 01:59:00,1.59199,1.59204,1.59184,1.59195,333899998.0
2006-10-17 02:00:00,1.59197,1.59197,1.59157,1.59162,227100002.0
2006-10-17 02:01:00,1.59183,1.59196,1.59175,1.59187,124499998.0
2006-10-17 02:02:00,1.59204,1.59207,1.59181,1.59195,470399998.0
2006-10-17 02:03:00,1.5919,1.59193,1.59187,1.59193,148000003.0
2006-10-17 02:04:00,1.59191,1.59208,1.59177,1.59208,257500000.0
2006-10-17 02:05:00,1.59203,1.59207,1.59179,1.59179,210200000.0
2006-10-17 02:06:00,1.59195,1.5921,1.59195,1.5921,267500003.0
2006-10-17 02:07:00,1.59205,1.59213,1.59188,1.59208,333400004.0
2006-10-17 02:08:00,1.5921,1.5921,1.59176,1.59176,156600002.0
2006-10-17 02:09:00,1.59207,1.59207,1.59183,1.59203,190600002.0
2006-10-17 02:10:00,1.59128,1.59208,1.59123,1.59188,327000000.0
2006-10-17 02:11:00,1.59202,1.59202,1.5917,1.59173,336199999.0
2006-10-17 02:12:00,1.59183,1.59198,1.59173,1.59182,395399998.0
2006-10-17 02:13:00,1.59191,1.59196,1.59181,1.59185,354199998.0
2006-10-17 02:14:00,1.59188,1.59204,1.59184,1.59204,191600002.0
2006-10-17 02:15:00,1.59196,1.59201,1.59176,1.59176,176700001.0
2006-10-17 02:16:00,1.59188,1.59193,1.5917,1.59183,370100001.0
2006-10-17 02:17:00,1.59183,1.59187,1.5917,1.59175,99200002.0
2006-10-17 02:18:00,1.5919,1.59202,1.5918,1.59187,223400003.0
2006-10-17 02:19:00,1.59196,1.59198,1.59196,1.59198,24799999.0
2006-10-17 02:20:00,1.59181,1.59194,1.59169,1.5918,261399999.0
2006-10-17 02:21:00,1.5918,1.59191,1.5917,1.59191,490099995.0
2006-10-17 02:22:00,1.59182,1.59198,1.59178,1.5919,311500003.0
2006-10-17 02:23:00,1.59189,1.59199,1.59173,1.59184,266800001.0
2006-10-17 02:24:00,1.59186,1.59208,1.59171,1.59201,235000000.0
2006-10-17 02:25:00,1.59213,1.59222,1.59197,1.59216,328599999.0
2006-10-17 02:26:00,1.59207,1.59222,1.59205,1.59214,232100004.0
2006-10-17 02:27:00,1.59205,1.59216,1.59189,1.59189,297499997.0
2006-10-17 02:28:00,1.59209,1.59223,1.59195,1.59195,344900004.0
2006-10-17 02:29:00,1.59195,1.59215,1.59163,1.59187,359299998.0
2006-10-17 02:30:00,1.59202,1.59213,1.59184,1.59209,146599998.0
2006-10-17 02:31:00,1.59208,1.59208,1.59185,1.59188,321399999.0
2006-10-17 02:32:00,1.59204,1.59204,1.59179,1.59184,222000002.0
2006-10-17 02:33:00,1.59198,1.59198,1.59187,1.59187,45500000.0
2006-10-17 02:34:00,1.59203,1.59206,1.59194,1.59201,206100004.0
2006-10-17 02:35:00,1.59223,1.59235,1.5921,1.59213,358299999.0
2006-10-17 02:36:00,1.59208,1.59227,1.5919,1.5919,338800000.0
2006-10-17 02:37:00,1.59219,1.5923,1.592,1.59213,365999999.0
2006-10-17 02:38:00,1.59216,1.59223,1.59205,1.59213,210900001.0
2006-10-17 02:39:00,1.5921,1.5922,1.5921,1.5922,58300002.0
2006-10-17 02:40:00,1.59224,1.59227,1.59224,1.59227,61500000.0
2006-10-17 02:41:00,1.59204,1.59219,1.59191,1.59191,389600002.0
2006-10-17 02:42:00,1.59201,1.59218,1.59197,1.59218,292199998.0
2006-10-17 02:43:00,1.59225,1.59225,1.5922,1.5922,96600002.0
2006-10-17 02:44:00,1.59209,1.59225,1.59201,1.59225,302800005.0
2006-10-17 02:45:00,1.59213,1.59213,1.59194,1.59209,374800003.0
2006-10-17 02:46:00,1.5919,1.59212,1.59184,1.59193,226699997.0
2006-10-17 02:47:00,1.59195,1.59211,1.5918,1.59202,264800003.0
2006-10-17 02:48:00,1.592,1.5921,1.59186,1.59207,250699999.0
2006-10-17 02:49:00,1.59199,1.59211,1.59192,1.59205,321399998.0
2006-10-17 02:50:00,1.59202,1.59213,1.59196,1.59202,295599998.0
2006-10-17 02:51:00,1.59208,1.59212,1.59193,1.59198,173000001.0
2006-10-17 02:52:00,1.59187,1.59203,1.59181,1.59198,168899999.0
2006-10-17 02:53:00,1.59202,1.59209,1.59182,1.59199,296300005.0
2006-10-17 02:54:00,1.59198,1.59208,1.59187,1.59193,261500000.0
2006-10-17 02:55:00,1.59198,1.59209,1.59196,1.59208,103100002.0
2006-10-17 02:56:00,1.59208,1.59208,1.59184,1.59184,169099996.0
2006-10-17 02:57:00,1.59197,1.59205,1.59178,1.592,390699997.0
2006-10-17 02:58:00,1.59204,1.5921,1.59188,1.59195,395200000.0
2006-10-17 02:59:00,1.59206,1.59213,1.59197,1.59197,208899997.0
2006-10-17 03:00:00,1.59197,1.59213,1.59188,1.59208,242899999.0
2006-10-17 03:01:00,1.59206,1.59217,1.59194,1.59201,390200000.0
2006-10-17 03:02:00,1.59203,1.59206,1.59167,1.59167,235199997.0
2006-10-17 03:03:00,1.59207,1.59209,1.59184,1.59198,250099999.0
2006-10-17 03:04:00,1.59197,1.59197,1.5918,1.5918,29600000.0
2006-10-17 03:05:00,1.59188,1.59202,1.59175,1.5919,303499999.0
2006-10-17 03:06:00,1.59184,1.59203,1.59184,1.59185,323200003.0
2006-10-17 03:07:00,1.59196,1.59203,1.59182,1.59189,163000002.0
2006-10-17 03:08:00,1.5919,1.59204,1.59186,1.59195,187900002.0
2006-10-17 03:09:00,1.59195,1.59195,1.59177,1.5918,296100001.0
2006-10-17 03:10:00,1.59186,1.59207,1.59178,1.59207,141000000.0
2006-10-17 03:11:00,1.59193,1.59203,1.59184,1.59194,148500002.0
2006-10-17 03:12:00,1.5918,1.59204,1.59171,1.59204,399699997.0
2006-10-17 03:13:00,1.592,1.59207,1.59187,1.59196,182099997.0
2006-10-17 03:14:00,1.59193,1.59205,1.59181,1.59198,182700002.0
2006-10-17 03:15:00,1.59208,1.59208,1.59185,1.59185,189500001.0
2006-10-17 03:16:00,1.59198,1.59209,1.59163,1.59163,184099999.0
2006-10-17 03:17:00,1.59193,1.59206,1.59184,1.59197,265200002.0
2006-10-17 03:18:00,1.59192,1.59204,1.59188,1.59204,180400000.0
2006-10-17 03:19:00,1.5921,1.5921,1.59191,1.59191,83300000.0
2006-10-17 03:20:00,1.59195,1.59216,1.59187,1.59202,425700004.0
2006-10-17 03:21:00,1.59195,1.59209,1.59195,1.59207,170400000.0
2006-10-17 03:22:00,1.59212,1.59219,1.59202,1.59202,145299999.0
2006-10-17 03:23:00,1.59195,1.59206,1.59185,1.59202,139800000.0
2006-10-17 03:24:00,1.5921,1.59215,1.59197,1.59209,201399998.0
2006-10-17 03:25:00,1.5921,1.5921,1.592,1.592,6800000.0
2006-10-17 03:26:00,1.59195,1.59208,1.59195,1.59208,172700002.0
2006-10-17 03:27:00,1.59203,1.59207,1.59195,1.59195,74499999.0
2006-10-17 03:28:00,1.59205,1.59213,1.592,1.59211,146299999.0
2006-10-17 03:29:00,1.59205,1.59218,1.59195,1.5921,21500000.0
2006-10-17 03:30:00,1.59185,1.59205,1.59161,1.59186,295500000.0
2006-10-17 03:31:00,1.59204,1.59216,1.59197,1.59202,279800001.0
2006-10-17 03:32:00,1.59201,1.59215,1.59182,1.59206,209399999.0
2006-10-17 03:33:00,1.59203,1.59215,1.59196,1.59213,218300000.0
2006-10-17 03:34:00,1.59218,1.59222,1.59201,1.59209,648299998.0
2006-10-17 03:35:00,1.59206,1.59207,1.59197,1.59197,166200001.0
2006-10-17 03:36:00,1.59181,1.59196,1.59156,1.59193,374000000.0
2006-10-17 03:37:00,1.59175,1.592,1.59175,1.592,231900002.0
2006-10-17 03:38:00,1.59181,1.59199,1.59174,1.59199,273400001.0
2006-10-17 03:39:00,1.5919,1.592,1.59179,1.59191,104600000.0
2006-10-17 03:40:00,1.59191,1.592,1.5917,1.5919,239600000.0
2006-10-17 03:41:00,1.59168,1.59195,1.59168,1.59195,300300001.0
2006-10-17 03:42:00,1.59195,1.592,1.59179,1.59186,314100002.0
2006-10-17 03:43:00,1.59181,1.592,1.59175,1.5919,356300005.0
2006-10-17 03:44:00,1.59162,1.59181,1.59142,1.5918,441699999.0
2006-10-17 03:45:00,1.59175,1.59183,1.59142,1.59149,329899999.0
2006-10-17 03:46:00,1.59184,1.592,1.59178,1.592,263300001.0
2006-10-17 03:47:00,1.59197,1.592,1.59186,1.59192,265700002.0
2006-10-17 03:48:00,1.5919,1.59207,1.59188,1.592,188100003.0
2006-10-17 03:49:00,1.59209,1.59213,1.59191,1.59202,248300002.0
2006-10-17 03:50:00,1.59218,1.59218,1.592,1.5921,166500003.0
2006-10-17 03:51:00,1.59213,1.59219,1.59199,1.59208,298200002.0
2006-10-17 03:52:00,1.59213,1.59213,1.59188,1.59199,238700001.0
2006-10-17 03:53:00,1.59205,1.5921,1.59197,1.59203,98199998.0
2006-10-17 03:54:00,1.59191,1.59211,1.5919,1.59207,214400001.0
2006-10-17 03:55:00,1.59194,1.59209,1.5919,1.59196,365000003.0
2006-10-17 03:56:00,1.59199,1.59211,1.59187,1.59204,301999995.0
2006-10-17 03:57:00,1.59212,1.59213,1.59203,1.59213,41600001.0
2006-10-17 03:58:00,1.59164,1.59197,1.59152,1.5918,300700001.0
2006-10-17 03:59:00,1.59205,1.59212,1.5919,1.59195,296000005.0
2006-10-17 04:00:00,1.59203,1.59209,1.59197,1.59206,72700001.0
2006-10-17 04:01:00,1.59202,1.59218,1.59195,1.59208,455099994.0
2006-10-17 04:02:00,1.59171,1.59208,1.59154,1.59187,290799999.0
2006-10-17 04:03:00,1.5919,1.59211,1.5918,1.59194,222599998.0
2006-10-17 04:04:00,1.59196,1.59203,1.59182,1.59189,264599995.0
2006-10-17 04:05:00,1.592,1.59207,1.59188,1.59202,242600002.0
2006-10-17 04:06:00,1.5919,1.59203,1.59182,1.59198,389900000.0
2006-10-17 04:07:00,1.59193,1.59209,1.59172,1.59199,391000004.0
2006-10-17 04:08:00,1.5919,1.59208,1.59183,1.59208,210700000.0
2006-10-17 04:09:00,1.59186,1.59211,1.5917,1.59198,115500000.0
2006-10-17 04:10:00,1.59198,1.59213,1.59196,1.59213,162999998.0
2006-10-17 04:11:00,1.59175,1.59203,1.59168,1.59173,439499998.0
2006-10-17 04:12:00,1.59194,1.59207,1.59178,1.59187,280300003.0
2006-10-17 04:13:00,1.59197,1.59209,1.59182,1.5919,304300002.0
2006-10-17 04:14:00,1.59182,1.59207,1.59182,1.59199,182099997.0
2006-10-17 04:15:00,1.59213,1.59213,1.59207,1.59207,45500001.0
2006-10-17 04:16:00,1.59205,1.59205,1.5918,1.59191,221500001.0
2006-10-17 04:17:00,1.59128,1.59204,1.59128,1.59172,360400001.0
2006-10-17 04:18:00,1.59202,1.59212,1.59181,1.59199,235099998.0
2006-10-17 04:19:00,1.59181,1.59201,1.59179,1.59198,335700003.0
2006-10-17 04:20:00,1.59192,1.59203,1.59176,1.59192,139000000.0
2006-10-17 04:21:00,1.59195,1.5921,1.59168,1.59178,314600000.0
2006-10-17 04:22:00,1.59197,1.59201,1.59174,1.59182,288499998.0
2006-10-17 04:23:00,1.592,1.59209,1.59186,1.59191,364100004.0
2006-10-17 04:24:00,1.59191,1.59205,1.59183,1.592,231199999.0
2006-10-17 04:25:00,1.59205,1.59205,1.59178,1.59185,355600002.0
2006-10-17 04:26:00,1.59195,1.59203,1.59185,1.59197,260799998.0
2006-10-17 04:27:00,1.59195,1.59202,1.59195,1.59202,116000002.0
2006-10-17 04:28:00,1.59197,1.59205,1.59187,1.59197,25600000.0
2006-10-17 04:29:00,1.59188,1.592,1.59182,1.59195,67299999.0
2006-10-17 04:30:00,1.59179,1.592,1.59179,1.592,96799998.0
2006-10-17 04:31:00,1.592,1.59205,1.59192,1.59198,50300000.0
2006-10-17 04:32:00,1.5919,1.59205,1.5919,1.59205,133299999.0
2006-10-17 04:33:00,1.592,1.59207,1.59193,1.59202,24000000.0
2006-10-17 04:34:00,1.59166,1.59194,1.59159,1.59185,402000003.0
2006-10-17 04:35:00,1.59199,1.59199,1.5918,1.59191,277999998.0
2006-10-17 04:36:00,1.59194,1.59201,1.59187,1.59193,73400000.0
2006-10-17 04:37:00,1.59196,1.59204,1.59171,1.59187,324699996.0
2006-10-17 04:38:00,1.59183,1.59203,1.59183,1.59203,303200001.0
2006-10-17 04:39:00,1.59188,1.59205,1.59181,1.592,434499999.0
2006-10-17 04:40:00,1.59205,1.59205,1.59185,1.59185,162100000.0
2006-10-17 04:41:00,1.59187,1.59204,1.59184,1.59199,296400001.0
2006-10-17 04:42:00,1.59196,1.5921,1.59195,1.59205,408500008.0
2006-10-17 04:43:00,1.59195,1.59213,1.5919,1.59197,140300000.0
2006-10-17 04:44:00,1.5919,1.59203,1.59187,1.59203,272399999.0
2006-10-17 04:45:00,1.592,1.59208,1.59179,1.59179,148699999.0
2006-10-17 04:46:00,1.59196,1.59212,1.59196,1.59199,243700001.0
2006-10-17 04:47:00,1.59128,1.59194,1.59127,1.59166,308499997.0
2006-10-17 04:48:00,1.59203,1.59203,1.59175,1.59178,189800004.0
2006-10-17 04:49:00,1.59185,1.592,1.59129,1.59147,309399999.0
2006-10-17 04:50:00,1.59189,1.59208,1.59182,1.5919,257499999.0
2006-10-17 04:51:00,1.59203,1.59207,1.59195,1.59195,56800000.0
2006-10-17 04:52:00,1.59213,1.59213,1.59196,1.59198,175700001.0
2006-10-17 04:53:00,1.59174,1.5921,1.59174,1.59197,237300002.0
2006-10-17 04:54:00,1.59188,1.59203,1.59183,1.59189,320299998.0
2006-10-17 04:55:00,1.59199,1.5921,1.5919,1.59208,448200006.0
2006-10-17 04:56:00,1.59204,1.59204,1.59194,1.59202,87799999.0
2006-10-17 04:57:00,1.59193,1.59209,1.59192,1.59207,351199998.0
2006-10-17 04:58:00,1.59192,1.59202,1.5918,1.59191,460599998.0
2006-10-17 04:59:00,1.59191,1.59198,1.59184,1.59186,103999999.0
2006-10-17 05:00:00,1.592,1.59206,1.59186,1.59187,397200000.0
2006-10-17 05:01:00,1.59197,1.59207,1.5919,1.59207,81200000.0
2006-10-17 05:02:00,1.59203,1.59207,1.59183,1.59188,304300000.0
2006-10-17 05:03:00,1.59192,1.592,1.59178,1.59193,350099998.0
2006-10-17 05:04:00,1.59198,1.59207,1.59186,1.59197,189599999.0
2006-10-17 05:05:00,1.59198,1.59198,1.59185,1.59189,106300002.0
2006-10-17 05:06:00,1.59194,1.59205,1.5919,1.59205,295400000.0
2006-10-17 05:07:00,1.5921,1.59216,1.59194,1.592,323400001.0
2006-10-17 05:08:00,1.59203,1.59215,1.59196,1.59205,217100003.0
2006-10-17 05:09:00,1.59204,1.59216,1.59201,1.59214,52700002.0
2006-10-17 05:10:00,1.59212,1.59212,1.59186,1.59205,409700004.0
2006-10-17 05:11:00,1.59204,1.59213,1.59188,1.59191,277100001.0
2006-10-17 05:12:00,1.59196,1.59217,1.59191,1.59217,342200002.0
2006-10-17 05:13:00,1.59212,1.59222,1.59204,1.59208,297099999.0
2006-10-17 05:14:00,1.59201,1.59216,1.59196,1.59207,432499997.0
2006-10-17 05:15:00,1.59198,1.59212,1.59185,1.592,244100003.0
2006-10-17 05:16:00,1.59194,1.59212,1.59186,1.59198,100800002.0
2006-10-17 05:17:00,1.59218,1.59218,1.59191,1.59201,150599998.0
2006-10-17 05:18:00,1.59209,1.59215,1.59194,1.59204,295999999.0
2006-10-17 05:19:00,1.59212,1.59212,1.59186,1.59203,241099997.0
2006-10-17 05:20:00,1.59188,1.59203,1.59188,1.59203,92799999.0
2006-10-17 05:21:00,1.59192,1.59208,1.59171,1.5919,359300002.0
2006-10-17 05:22:00,1.59199,1.59215,1.59197,1.5921,256100000.0
2006-10-17 05:23:00,1.5921,1.5921,1.59192,1.59204,242899998.0
2006-10-17 05:24:00,1.59182,1.59215,1.59182,1.59213,342900004.0
2006-10-17 05:25:00,1.5914,1.5919,1.59134,1.59159,376300000.0
2006-10-17 05:26:00,1.59195,1.59208,1.59149,1.59171,267700001.0
2006-10-17 05:27:00,1.59198,1.59213,1.59149,1.59161,284400005.0
2006-10-17 05:28:00,1.59201,1.59211,1.59201,1.59202,68100000.0
2006-10-17 05:29:00,1.59201,1.59217,1.59201,1.59217,30300000.0
2006-10-17 05:30:00,1.59215,1.59218,1.59194,1.59218,231000000.0
2006-10-17 05:31:00,1.59217,1.59228,1.59207,1.59225,324500001.0
2006-10-17 05:32:00,1.5923,1.5923,1.59213,1.59213,327399996.0
2006-10-17 05:33:00,1.59199,1.59228,1.59199,1.59218,266400002.0
2006-10-17 05:34:00,1.59205,1.59226,1.59205,1.59225,227100001.0
2006-10-17 05:35:00,1.59203,1.59229,1.59188,1.5921,308999998.0
2006-10-17 05:36:00,1.59194,1.59224,1.59188,1.59224,286500002.0
2006-10-17 05:37:00,1.59212,1.59227,1.59174,1.59201,482700007.0
2006-10-17 05:38:00,1.59191,1.59222,1.59168,1.59169,413199997.0
2006-10-17 05:39:00,1.59142,1.59233,1.59142,1.59214,204999999.0
2006-10-17 05:40:00,1.59216,1.59225,1.59194,1.59206,103500000.0
2006-10-17 05:41:00,1.59207,1.59221,1.59207,1.59221,59100000.0
2006-10-17 05:42:00,1.5922,1.5922,1.59202,1.59202,69799999.0
2006-10-17 05:43:00,1.59204,1.5923,1.59204,1.59223,239500000.0
2006-10-17 05:44:00,1.5922,1.5922,1.59198,1.59198,39200000.0
2006-10-17 05:45:00,1.59213,1.59214,1.592,1.592,306700003.0
2006-10-17 05:46:00,1.59212,1.59212,1.59192,1.59192,100500000.0
2006-10-17 05:47:00,1.59205,1.5921,1.59181,1.59185,388799999.0
2006-10-17 05:48:00,1.59202,1.59207,1.59186,1.59186,435000004.0
2006-10-17 05:49:00,1.59203,1.59218,1.59188,1.59203,510399997.0
2006-10-17 05:50:00,1.59207,1.59215,1.59193,1.5921,419500001.0
2006-10-17 05:51:00,1.59202,1.59202,1.59173,1.59181,430500006.0
2006-10-17 05:52:00,1.59196,1.59218,1.59194,1.59202,330899999.0
2006-10-17 05:53:00,1.59203,1.5922,1.59198,1.59208,475099999.0
2006-10-17 05:54:00,1.59197,1.59214,1.59183,1.59195,336199998.0
2006-10-17 05:55:00,1.59202,1.59217,1.59143,1.59171,413000001.0
2006-10-17 05:56:00,1.59196,1.5921,1.59196,1.5921,44500000.0
2006-10-17 05:57:00,1.59197,1.59209,1.59193,1.59208,205499999.0
2006-10-17 05:58:00,1.59198,1.5921,1.59191,1.59207,478299999.0
2006-10-17 05:59:00,1.59215,1.59215,1.59195,1.59201,297099999.0
2006-10-17 06:00:00,1.59215,1.59215,1.59186,1.59203,241500000.0
2006-10-17 06:01:00,1.59208,1.5922,1.59194,1.59196,307199999.0
2006-10-17 06:02:00,1.59203,1.59218,1.59203,1.59218,120700000.0
2006-10-17 06:03:00,1.5921,1.59225,1.5921,1.59225,301099999.0
2006-10-17 06:04:00,1.59216,1.5922,1.59203,1.59219,334299998.0
2006-10-17 06:05:00,1.59211,1.59227,1.59207,1.5922,418400002.0
2006-10-17 06:06:00,1.59222,1.59222,1.59201,1.59201,252400000.0
2006-10-17 06:07:00,1.59209,1.59221,1.59187,1.59208,143500000.0
2006-10-17 06:08:00,1.59205,1.59222,1.59192,1.59207,336299999.0
2006-10-17 06:09:00,1.59213,1.59223,1.59203,1.59223,324600001.0
2006-10-17 06:10:00,1.59155,1.59198,1.59142,1.59168,332500000.0
2006-10-17 06:11:00,1.59223,1.59223,1.592,1.59205,252400003.0
2006-10-17 06:12:00,1.59194,1.59223,1.59194,1.59223,289500000.0
2006-10-17 06:13:00,1.5921,1.59223,1.5921,1.59223,145300001.0
2006-10-17 06:14:00,1.59211,1.59225,1.59204,1.59215,274900004.0
2006-10-17 06:15:00,1.59217,1.59231,1.59184,1.59198,322900000.0
2006-10-17 06:16:00,1.5921,1.5922,1.5921,1.5922,47900002.0
2006-10-17 06:17:00,1.5922,1.59225,1.59209,1.59218,125800000.0
2006-10-17 06:18:00,1.59176,1.59217,1.59163,1.592,302100000.0
2006-10-17 06:19:00,1.5921,1.59225,1.59202,1.59215,320499998.0
2006-10-17 06:20:00,1.59217,1.59225,1.59204,1.5922,302500002.0
2006-10-17 06:21:00,1.59203,1.5922,1.59194,1.59212,290300005.0
2006-10-17 06:22:00,1.5922,1.5922,1.59198,1.59198,326899999.0
2006-10-17 06:23:00,1.5921,1.59221,1.5919,1.59212,448200005.0
2006-10-17 06:24:00,1.59217,1.59222,1.59196,1.59213,296200002.0
2006-10-17 06:25:00,1.59212,1.59222,1.59203,1.59203,255500000.0
2006-10-17 06:26:00,1.59225,1.59226,1.59197,1.59202,215200003.0
2006-10-17 06:27:00,1.5922,1.59223,1.59209,1.59215,314000000.0
2006-10-17 06:28:00,1.59221,1.59226,1.59202,1.59218,273800000.0
2006-10-17 06:29:00,1.59226,1.59226,1.59209,1.59216,202300000.0
2006-10-17 06:30:00,1.59218,1.59218,1.59201,1.59201,171700004.0
2006-10-17 06:31:00,1.59213,1.59213,1.59196,1.59196,130899999.0
2006-10-17 06:32:00,1.59212,1.5922,1.59204,1.59206,211600003.0
2006-10-17 06:33:00,1.59205,1.5922,1.59168,1.59186,357700002.0
2006-10-17 06:34:00,1.59214,1.59223,1.59198,1.59217,326500004.0
2006-10-17 06:35:00,1.59197,1.59218,1.59197,1.5921,308600002.0
2006-10-17 06:36:00,1.59193,1.59207,1.59179,1.59195,111799998.0
2006-10-17 06:37:00,1.592,1.59205,1.592,1.59205,12900000.0
2006-10-17 06:38:00,1.59189,1.59208,1.59189,1.59208,107300004.0
2006-10-17 06:39:00,1.59174,1.59205,1.59145,1.59176,282900000.0
2006-10-17 06:40:00,1.59192,1.5921,1.59186,1.59199,254200002.0
2006-10-17 06:41:00,1.59208,1.59208,1.59189,1.59189,143300001.0
2006-10-17 06:42:00,1.59182,1.59194,1.59145,1.59178,289799999.0
2006-10-17 06:43:00,1.59215,1.59215,1.59193,1.59199,194100001.0
2006-10-17 06:44:00,1.5921,1.5921,1.59197,1.592,155299997.0
2006-10-17 06:45:00,1.59161,1.59202,1.59161,1.59172,278500005.0
2006-10-17 06:46:00,1.5921,1.59215,1.5919,1.5919,239600002.0
2006-10-17 06:47:00,1.5921,1.59215,1.5919,1.592,337600000.0
2006-10-17 06:48:00,1.59215,1.59215,1.59202,1.59209,187700000.0
2006-10-17 06:49:00,1.59206,1.59215,1.59193,1.59197,193200003.0
2006-10-17 06:50:00,1.59162,1.59201,1.59129,1.59132,333500003.0
2006-10-17 06:51:00,1.5921,1.5921,1.592,1.592,122200002.0
2006-10-17 06:52:00,1.59213,1.59213,1.59191,1.59201,232900000.0
2006-10-17 06:53:00,1.5919,1.592,1.59185,1.5919,198399998.0
2006-10-17 06:54:00,1.59185,1.59211,1.59185,1.59207,168800002.0
2006-10-17 06:55:00,1.59215,1.59215,1.59195,1.59205,218600000.0
2006-10-17 06:56:00,1.59198,1.59244,1.59196,1.592,531600001.0
2006-10-17 06:57:00,1.59195,1.5921,1.59195,1.59208,208700002.0
2006-10-17 06:58:00,1.59205,1.59205,1.592,1.592,113200001.0
2006-10-17 06:59:00,1.5919,1.59205,1.5919,1.59203,332400007.0
2006-10-17 07:00:00,1.59195,1.59227,1.59195,1.59221,321300000.0
2006-10-17 07:01:00,1.59205,1.5922,1.59198,1.59198,192199998.0
2006-10-17 07:02:00,1.59195,1.59207,1.59195,1.59207,24900000.0
2006-10-17 07:03:00,1.59209,1.59209,1.59193,1.59193,181299999.0
2006-10-17 07:04:00,1.59144,1.59224,1.59144,1.59224,331699999.0
2006-10-17 07:05:00,1.592,1.59226,1.592,1.59226,163199998.0
2006-10-17 07:06:00,1.59226,1.59237,1.59207,1.59225,220999999.0
2006-10-17 07:07:00,1.59222,1.59238,1.59222,1.59231,183000000.0
2006-10-17 07:08:00,1.59225,1.59225,1.5921,1.5921,21600000.0
2006-10-17 07:09:00,1.59216,1.59236,1.59207,1.59219,249499999.0
2006-10-17 07:10:00,1.59219,1.59228,1.59204,1.59215,44900000.0
2006-10-17 07:11:00,1.59216,1.59235,1.59216,1.5923,193200002.0
2006-10-17 07:12:00,1.59234,1.59234,1.59198,1.59207,171799999.0
2006-10-17 07:13:00,1.59202,1.59225,1.59202,1.59218,161700000.0
2006-10-17 07:14:00,1.59203,1.59225,1.59203,1.59225,20400000.0
2006-10-17 07:15:00,1.59223,1.59223,1.592,1.59215,312199999.0
2006-10-17 07:16:00,1.5921,1.59217,1.59195,1.59217,233500002.0
2006-10-17 07:17:00,1.59219,1.59219,1.59203,1.59203,122400000.0
2006-10-17 07:18:00,1.59211,1.59218,1.592,1.59206,136500003.0
2006-10-17 07:19:00,1.59204,1.59224,1.59204,1.59213,359399997.0
2006-10-17 07:20:00,1.59219,1.59231,1.59208,1.59209,269400000.0
2006-10-17 07:21:00,1.59213,1.59232,1.59211,1.59217,333300003.0
2006-10-17 07:22:00,1.592,1.59228,1.592,1.59228,363400007.0
2006-10-17 07:23:00,1.59218,1.5922,1.59206,1.59209,39900000.0
2006-10-17 07:24:00,1.59228,1.59236,1.59214,1.59214,261400001.0
2006-10-17 07:25:00,1.59227,1.5923,1.59214,1.59219,359000004.0
2006-10-17 07:26:00,1.59222,1.59232,1.59195,1.59227,343699997.0
2006-10-17 07:27:00,1.59212,1.59223,1.59183,1.59197,232900002.0
2006-10-17 07:28:00,1.59238,1.59238,1.59214,1.59214,205600002.0
2006-10-17 07:29:00,1.59215,1.59238,1.59172,1.59238,239600000.0
2006-10-17 07:30:00,1.59219,1.59233,1.59205,1.59226,247400000.0
2006-10-17 07:31:00,1.59229,1.59229,1.59211,1.59211,142700002.0
2006-10-17 07:32:00,1.59222,1.59222,1.59189,1.59189,347599998.0
2006-10-17 07:33:00,1.59203,1.59219,1.59195,1.59207,357900003.0
2006-10-17 07:34:00,1.5921,1.59215,1.59194,1.592,332699999.0
2006-10-17 07:35:00,1.59196,1.59215,1.59196,1.59215,208500000.0
2006-10-17 07:36:00,1.59202,1.59215,1.59202,1.59215,44500001.0
2006-10-17 07:37:00,1.59205,1.59214,1.59197,1.59213,372199993.0
2006-10-17 07:38:00,1.59202,1.59217,1.59198,1.59213,414899998.0
2006-10-17 07:39:00,1.59211,1.59211,1.59197,1.59197,77500002.0
2006-10-17 07:40:00,1.59184,1.59205,1.59184,1.59205,198100000.0
2006-10-17 07:41:00,1.59188,1.59205,1.59173,1.59205,359000007.0
2006-10-17 07:42:00,1.59198,1.59221,1.59198,1.59218,309099999.0
2006-10-17 07:43:00,1.59212,1.59212,1.59189,1.59201,407699999.0
2006-10-17 07:44:00,1.59204,1.59218,1.59193,1.59215,334099998.0
2006-10-17 07:45:00,1.59206,1.59213,1.59193,1.59207,390900001.0
2006-10-17 07:46:00,1.59203,1.59211,1.59197,1.59204,43300000.0
2006-10-17 07:47:00,1.59198,1.5922,1.59198,1.5921,311500002.0
2006-10-17 07:48:00,1.59208,1.5921,1.5919,1.59195,460300001.0
2006-10-17 07:49:00,1.59203,1.5921,1.59187,1.59194,384599997.0
2006-10-17 07:50:00,1.59192,1.59201,1.59181,1.59195,204499999.0
2006-10-17 07:51:00,1.59197,1.59204,1.59174,1.59174,367500002.0
2006-10-17 07:52:00,1.59195,1.59216,1.5919,1.59205,223300006.0
2006-10-17 07:53:00,1.592,1.59217,1.59197,1.59217,274100000.0
2006-10-17 07:54:00,1.5919,1.59225,1.5919,1.59221,310899995.0
2006-10-17 07:55:00,1.5921,1.5921,1.592,1.592,28699999.0
2006-10-17 07:56:00,1.59203,1.59215,1.59203,1.59215,193199998.0
2006-10-17 07:57:00,1.59202,1.59221,1.59202,1.59202,149099998.0
2006-10-17 07:58:00,1.59199,1.59226,1.59199,1.59222,235900001.0
2006-10-17 07:59:00,1.59218,1.59218,1.59201,1.59203,313500001.0
2006-10-17 08:00:00,1.59193,1.59209,1.59193,1.59209,75900001.0
2006-10-17 08:01:00,1.59199,1.59219,1.59196,1.59215,430899995.0
2006-10-17 08:02:00,1.59212,1.59212,1.59175,1.59182,281799998.0
2006-10-17 08:03:00,1.59195,1.59205,1.59181,1.59183,301700004.0
2006-10-17 08:04:00,1.59197,1.59201,1.59179,1.59201,261999998.0
2006-10-17 08:05:00,1.59204,1.5921,1.59182,1.59198,475100005.0
2006-10-17 08:06:00,1.59199,1.59228,1.59192,1.59209,202699999.0
2006-10-17 08:07:00,1.59211,1.59225,1.59193,1.59224,374700003.0
2006-10-17 08:08:00,1.59206,1.59206,1.59182,1.59202,170200001.0
2006-10-17 08:09:00,1.59205,1.59211,1.59191,1.592,266799996.0
2006-10-17 08:10:00,1.59195,1.59217,1.59173,1.59202,161000002.0
2006-10-17 08:11:00,1.59214,1.59222,1.59201,1.59211,78500000.0
2006-10-17 08:12:00,1.59202,1.59212,1.59182,1.59192,269999998.0
2006-10-17 08:13:00,1.59172,1.592,1.59165,1.592,390000004.0
2006-10-17 08:14:00,1.59197,1.59205,1.59178,1.59178,353900001.0
2006-10-17 08:15:00,1.59193,1.59206,1.59176,1.592,361800000.0
2006-10-17 08:16:00,1.59183,1.59197,1.59168,1.59182,162099999.0
2006-10-17 08:17:00,1.592,1.592,1.59177,1.59197,429799997.0
2006-10-17 08:18:00,1.59201,1.59203,1.59179,1.5919,161199999.0
2006-10-17 08:19:00,1.59206,1.59213,1.59187,1.59205,231499999.0
2006-10-17 08:20:00,1.59207,1.5922,1.59197,1.592,286800003.0
2006-10-17 08:21:00,1.59204,1.59215,1.59188,1.5921,129099999.0
2006-10-17 08:22:00,1.59186,1.59204,1.59182,1.59203,367000005.0
2006-10-17 08:23:00,1.59195,1.59203,1.59176,1.59195,221800000.0
2006-10-17 08:24:00,1.59193,1.59193,1.59176,1.59176,43100000.0
2006-10-17 08:25:00,1.59196,1.59231,1.59196,1.59231,323800003.0
2006-10-17 08:26:00,1.59226,1.59226,1.59192,1.59195,232400002.0
2006-10-17 08:27:00,1.59208,1.59212,1.59178,1.59199,383600003.0
2006-10-17 08:28:00,1.59209,1.59212,1.59193,1.59203,170600004.0
2006-10-17 08:29:00,1.59204,1.59218,1.59198,1.5921,170299996.0
2006-10-17 08:30:00,1.59202,1.59217,1.59189,1.59212,483700000.0
2006-10-17 08:31:00,1.59187,1.59212,1.59187,1.5921,363599999.0
2006-10-17 08:32:00,1.59197,1.59208,1.59188,1.592,340300000.0
2006-10-17 08:33:00,1.59212,1.59219,1.59199,1.5921,326799996.0
2006-10-17 08:34:00,1.59214,1.59221,1.592,1.59207,258300003.0
2006-10-17 08:35:00,1.5921,1.59215,1.5921,1.59215,75099998.0
2006-10-17 08:36:00,1.59215,1.59215,1.5921,1.5921,35200000.0
2006-10-17 08:37:00,1.59203,1.59215,1.59144,1.59152,297799996.0
2006-10-17 08:38:00,1.59206,1.59219,1.59203,1.59203,369599997.0
2006-10-17 08:39:00,1.59212,1.59218,1.59204,1.59211,42200001.0
2006-10-17 08:40:00,1.59199,1.5922,1.59199,1.59218,114999999.0
2006-10-17 08:41:00,1.59219,1.59221,1.59202,1.59206,362599999.0
2006-10-17 08:42:00,1.59209,1.59209,1.59192,1.59196,320899996.0
2006-10-17 08:43:00,1.59198,1.59211,1.59194,1.59203,267000003.0
2006-10-17 08:44:00,1.59202,1.59204,1.59186,1.59192,123200000.0
2006-10-17 08:45:00,1.59192,1.59202,1.59154,1.59188,319399998.0
2006-10-17 08:46:00,1.59178,1.59191,1.59168,1.59173,294699996.0
2006-10-17 08:47:00,1.59198,1.59213,1.5918,1.59198,311100000.0
2006-10-17 08:48:00,1.59201,1.59209,1.59175,1.59198,220500002.0
2006-10-17 08:49:00,1.59199,1.59208,1.59188,1.59194,192199998.0
2006-10-17 08:50:00,1.59188,1.59209,1.59187,1.59203,184700002.0
2006-10-17 08:51:00,1.5918,1.592,1.59177,1.59195,346800007.0
2006-10-17 08:52:00,1.59197,1.59206,1.59188,1.592,376800000.0
2006-10-17 08:53:00,1.59177,1.59202,1.59177,1.59199,410700001.0
2006-10-17 08:54:00,1.59186,1.59198,1.59173,1.59182,202299999.0
2006-10-17 08:55:00,1.59193,1.59201,1.59187,1.59194,38400000.0
2006-10-17 08:56:00,1.59171,1.5919,1.59166,1.59183,254000004.0
2006-10-17 08:57:00,1.59182,1.59182,1.59152,1.59164,316300001.0
2006-10-17 08:58:00,1.59162,1.5917,1.59145,1.5917,380900007.0
2006-10-17 08:59:00,1.59177,1.59183,1.5917,1.59175,63300000.0
2006-10-17 09:00:00,1.59171,1.59179,1.59157,1.59164,424899999.0
2006-10-17 09:01:00,1.5917,1.59181,1.59157,1.59157,410900003.0
2006-10-17 09:02:00,1.59165,1.59183,1.59165,1.59183,195800000.0
2006-10-17 09:03:00,1.59174,1.59174,1.59159,1.59159,27300000.0
2006-10-17 09:04:00,1.59154,1.59178,1.59154,1.59173,338500001.0
2006-10-17 09:05:00,1.59173,1.59173,1.59152,1.59162,214199997.0
2006-10-17 09:06:00,1.5917,1.5917,1.59136,1.59146,247599998.0
2006-10-17 09:07:00,1.59161,1.59161,1.59132,1.59148,398600000.0
2006-10-17 09:08:00,1.59148,1.59158,1.59143,1.59151,159800000.0
2006-10-17 09:09:00,1.59147,1.59158,1.59133,1.5914,257300000.0
2006-10-17 09:10:00,1.59128,1.59141,1.59119,1.59128,427000006.0
2006-10-17 09:11:00,1.59112,1.59114,1.59095,1.591,276000002.0
2006-10-17 09:12:00,1.59098,1.59116,1.59096,1.59116,361200001.0
2006-10-17 09:13:00,1.59124,1.59136,1.59113,1.59113,336000002.0
2006-10-17 09:14:00,1.5913,1.59131,1.59109,1.59122,405800002.0
2006-10-17 09:15:00,1.59107,1.59128,1.59102,1.5912,326200001.0
2006-10-17 09:16:00,1.59107,1.59119,1.59107,1.59119,27200000.0
2006-10-17 09:17:00,1.59112,1.59119,1.591,1.5911,204899995.0
2006-10-17 09:18:00,1.59118,1.59121,1.59116,1.59121,57000001.0
2006-10-17 09:19:00,1.59116,1.59133,1.59103,1.59122,216200001.0
2006-10-17 09:20:00,1.59118,1.59143,1.59118,1.59143,98500002.0
2006-10-17 09:21:00,1.59129,1.5913,1.59102,1.5913,231800002.0
2006-10-17 09:22:00,1.59124,1.59132,1.59123,1.59128,232699999.0
2006-10-17 09:23:00,1.59108,1.5912,1.59102,1.5911,210999997.0
2006-10-17 09:24:00,1.59106,1.59124,1.59106,1.59116,427599996.0
2006-10-17 09:25:00,1.59102,1.59126,1.59102,1.59123,329000000.0
2006-10-17 09:26:00,1.5911,1.5913,1.59105,1.59115,147800001.0
2006-10-17 09:27:00,1.591,1.5912,1.5909,1.5912,328399998.0
2006-10-17 09:28:00,1.59103,1.59111,1.59081,1.59094,241099999.0
2006-10-17 09:29:00,1.59083,1.59096,1.59078,1.59096,136599998.0
2006-10-17 09:30:00,1.59093,1.59111,1.59087,1.59087,251399999.0
2006-10-17 09:31:00,1.5909,1.59097,1.59078,1.59078,197100000.0
2006-10-17 09:32:00,1.59084,1.59096,1.59072,1.59077,323400001.0
2006-10-17 09:33:00,1.591,1.59109,1.59088,1.59092,228299999.0
2006-10-17 09:34:00,1.591,1.59107,1.59093,1.59105,136100000.0
2006-10-17 09:35:00,1.5911,1.59111,1.59091,1.59105,270499997.0
2006-10-17 09:36:00,1.59092,1.59112,1.5909,1.59093,157300000.0
2006-10-17 09:37:00,1.59095,1.59116,1.59088,1.59108,293199998.0
2006-10-17 09:38:00,1.591,1.59114,1.59082,1.59112,293299999.0
2006-10-17 09:39:00,1.59122,1.59122,1.59101,1.59105,276099999.0
2006-10-17 09:40:00,1.5911,1.5911,1.591,1.591,59100002.0
2006-10-17 09:41:00,1.59104,1.59112,1.59091,1.59108,267500000.0
2006-10-17 09:42:00,1.59111,1.59116,1.59098,1.59106,79899997.0
2006-10-17 09:43:00,1.59102,1.59113,1.59088,1.59108,305100000.0
2006-10-17 09:44:00,1.59097,1.59112,1.59081,1.59096,143000000.0
2006-10-17 09:45:00,1.59094,1.59119,1.59093,1.59093,275599997.0
2006-10-17 09:46:00,1.591,1.5911,1.59081,1.59094,322599996.0
2006-10-17 09:47:00,1.59101,1.59108,1.59093,1.59093,396899996.0
2006-10-17 09:48:00,1.591,1.59105,1.59087,1.59096,425099997.0
2006-10-17 09:49:00,1.59097,1.59097,1.59079,1.59089,241200003.0
2006-10-17 09:50:00,1.59096,1.59096,1.59055,1.59064,266800002.0
2006-10-17 09:51:00,1.59053,1.59062,1.5904,1.5904,268300000.0
2006-10-17 09:52:00,1.59041,1.59046,1.5903,1.59034,74500000.0
2006-10-17 09:53:00,1.59056,1.59065,1.59045,1.59054,355400001.0
2006-10-17 09:54:00,1.59052,1.5906,1.59037,1.59049,234500003.0
2006-10-17 09:55:00,1.59049,1.59052,1.59021,1.59041,252799996.0
2006-10-17 09:56:00,1.59019,1.59034,1.59008,1.59015,191100004.0
2006-10-17 09:57:00,1.59014,1.59031,1.59012,1.59021,297600002.0
2006-10-17 09:58:00,1.59027,1.59031,1.59014,1.59027,358299999.0
2006-10-17 09:59:00,1.59006,1.59018,1.58989,1.58995,256900000.0
2006-10-17 10:00:00,1.58999,1.59012,1.5899,1.5899,201999999.0
2006-10-17 10:01:00,1.58994,1.59004,1.58969,1.58982,374299999.0
2006-10-17 10:02:00,1.58973,1.58987,1.58951,1.5897,286800001.0
2006-10-17 10:03:00,1.5898,1.58988,1.58968,1.58975,289300001.0
2006-10-17 10:04:00,1.58986,1.59005,1.58977,1.58989,294599999.0
2006-10-17 10:05:00,1.58992,1.59002,1.58975,1.58975,378800000.0
2006-10-17 10:06:00,1.58999,1.5902,1.58999,1.5902,173400000.0
2006-10-17 10:07:00,1.59029,1.59037,1.5901,1.5903,351700003.0
2006-10-17 10:08:00,1.5903,1.59042,1.59015,1.59034,233799999.0
2006-10-17 10:09:00,1.59027,1.59039,1.59009,1.59014,379399998.0
2006-10-17 10:10:00,1.59016,1.59027,1.59011,1.59014,325700005.0
2006-10-17 10:11:00,1.59018,1.59037,1.59018,1.59023,346600004.0
2006-10-17 10:12:00,1.59024,1.59045,1.59017,1.59028,253700002.0
2006-10-17 10:13:00,1.59032,1.59043,1.59023,1.59037,272800002.0
2006-10-17 10:14:00,1.59035,1.59035,1.59012,1.59027,294200000.0
2006-10-17 10:15:00,1.59033,1.59033,1.59016,1.59017,248799998.0
2006-10-17 10:16:00,1.59038,1.59048,1.5903,1.59038,414200003.0
2006-10-17 10:17:00,1.59042,1.59051,1.59025,1.59037,316300000.0
2006-10-17 10:18:00,1.59032,1.59044,1.59023,1.59037,267700002.0
2006-10-17 10:19:00,1.59029,1.59039,1.59022,1.59033,238999998.0
2006-10-17 10:20:00,1.59017,1.59036,1.59017,1.59036,89499999.0
2006-10-17 10:21:00,1.59031,1.59039,1.59018,1.5902,287900003.0
2006-10-17 10:22:00,1.59021,1.59032,1.59014,1.59028,60100000.0
2006-10-17 10:23:00,1.59029,1.59037,1.59015,1.59031,215099999.0
2006-10-17 10:24:00,1.59024,1.59032,1.59008,1.59028,316899998.0
2006-10-17 10:25:00,1.59033,1.59033,1.58997,1.58997,414799999.0
2006-10-17 10:26:00,1.59021,1.5903,1.59009,1.5901,227799998.0
2006-10-17 10:27:00,1.5902,1.59025,1.59006,1.59013,396199998.0
2006-10-17 10:28:00,1.59014,1.59039,1.59005,1.59029,251500003.0
2006-10-17 10:29:00,1.59038,1.59038,1.59018,1.59029,292300001.0
2006-10-17 10:30:00,1.59025,1.5905,1.59019,1.59045,236300002.0
2006-10-17 10:31:00,1.59045,1.59051,1.5903,1.59033,340600002.0
2006-10-17 10:32:00,1.59038,1.5904,1.59013,1.59013,341000008.0
2006-10-17 10:33:00,1.59013,1.59028,1.58996,1.59007,174099999.0
2006-10-17 10:34:00,1.59002,1.59009,1.58978,1.58978,167600003.0
2006-10-17 10:35:00,1.58986,1.59003,1.58976,1.5898,324900003.0
2006-10-17 10:36:00,1.59005,1.59022,1.58999,1.59005,129900001.0
2006-10-17 10:37:00,1.59003,1.59003,1.5898,1.58988,395200003.0
2006-10-17 10:38:00,1.58984,1.59,1.58976,1.5899,364899999.0
2006-10-17 10:39:00,1.58986,1.58986,1.58972,1.5898,226599999.0
2006-10-17 10:40:00,1.58959,1.58983,1.58959,1.58978,308999996.0
2006-10-17 10:41:00,1.58975,1.58992,1.58963,1.58963,390600004.0
2006-10-17 10:42:00,1.5898,1.59,1.58972,1.58985,317299999.0
2006-10-17 10:43:00,1.5899,1.58992,1.58945,1.58971,235800000.0
2006-10-17 10:44:00,1.58975,1.58981,1.58963,1.58978,198100003.0
2006-10-17 10:45:00,1.58956,1.5898,1.58956,1.5898,241399999.0
2006-10-17 10:46:00,1.58976,1.58994,1.58959,1.58988,255500000.0
2006-10-17 10:47:00,1.58993,1.58993,1.58975,1.58975,163800001.0
2006-10-17 10:48:00,1.58987,1.59007,1.58928,1.5895,464800003.0
2006-10-17 10:49:00,1.59,1.5901,1.58987,1.58987,261800000.0
2006-10-17 10:50:00,1.5899,1.59001,1.58977,1.58991,286399997.0
2006-10-17 10:51:00,1.58984,1.58999,1.58969,1.58985,343700004.0
2006-10-17 10:52:00,1.58978,1.5899,1.58965,1.58965,307000003.0
2006-10-17 10:53:00,1.58966,1.5899,1.58966,1.58975,436200003.0
2006-10-17 10:54:00,1.5898,1.58989,1.58968,1.58973,319400002.0
2006-10-17 10:55:00,1.58967,1.58994,1.58956,1.58972,418099998.0
2006-10-17 10:56:00,1.58973,1.58983,1.58953,1.58983,314499995.0
2006-10-17 10:57:00,1.58972,1.58984,1.58956,1.58973,251599999.0
2006-10-17 10:58:00,1.58953,1.5896,1.58938,1.58948,259500002.0
2006-10-17 10:59:00,1.58952,1.58952,1.58931,1.58937,318300006.0
2006-10-17 11:00:00,1.5895,1.5896,1.58932,1.58932,348499993.0
2006-10-17 11:01:00,1.5894,1.5895,1.58931,1.5895,265300003.0
2006-10-17 11:02:00,1.58945,1.58955,1.58936,1.58952,428300002.0
2006-10-17 11:03:00,1.5896,1.58971,1.58947,1.58957,194800002.0
2006-10-17 11:04:00,1.58981,1.58988,1.58947,1.58988,256599999.0
2006-10-17 11:05:00,1.58974,1.58989,1.5897,1.58988,211699998.0
2006-10-17 11:06:00,1.5898,1.5899,1.58967,1.58979,368200001.0
2006-10-17 11:07:00,1.58964,1.58982,1.58954,1.58968,375000002.0
2006-10-17 11:08:00,1.58974,1.58976,1.58965,1.58965,83100002.0
2006-10-17 11:09:00,1.58978,1.58999,1.58977,1.58996,174600002.0
2006-10-17 11:10:00,1.58977,1.58992,1.58967,1.58977,213700002.0
2006-10-17 11:11:00,1.58977,1.58991,1.58974,1.5899,354800005.0
2006-10-17 11:12:00,1.58974,1.58985,1.58962,1.5898,257599998.0
2006-10-17 11:13:00,1.58975,1.58981,1.58952,1.58973,276699999.0
2006-10-17 11:14:00,1.58977,1.58984,1.58964,1.58976,287800003.0
2006-10-17 11:15:00,1.58965,1.5897,1.58942,1.58961,354100000.0
2006-10-17 11:16:00,1.58942,1.58958,1.58926,1.58934,292999996.0
2006-10-17 11:17:00,1.58913,1.58929,1.58902,1.58911,256499998.0
2006-10-17 11:18:00,1.58917,1.58933,1.58914,1.58924,320500000.0
2006-10-17 11:19:00,1.58926,1.58928,1.58914,1.58922,323200004.0
2006-10-17 11:20:00,1.58923,1.58951,1.58923,1.58942,435399998.0
2006-10-17 11:21:00,1.5895,1.58957,1.58941,1.58949,274100001.0
2006-10-17 11:22:00,1.58941,1.58942,1.58919,1.58919,160600001.0
2006-10-17 11:23:00,1.58936,1.58959,1.58933,1.58948,390000000.0
2006-10-17 11:24:00,1.58933,1.58962,1.58933,1.58952,386800007.0
2006-10-17 11:25:00,1.58952,1.58967,1.58936,1.58955,257400000.0
2006-10-17 11:26:00,1.58942,1.58968,1.58942,1.58967,213300000.0
2006-10-17 11:27:00,1.58959,1.58963,1.58947,1.58954,290900002.0
2006-10-17 11:28:00,1.58929,1.58943,1.58929,1.58938,268599999.0
2006-10-17 11:29:00,1.58948,1.58952,1.58934,1.58934,261800002.0
2006-10-17 11:30:00,1.5895,1.5896,1.58935,1.58948,276900000.0
2006-10-17 11:31:00,1.5895,1.58955,1.5894,1.58941,263200001.0
2006-10-17 11:32:00,1.58943,1.58953,1.5893,1.58949,376999998.0
2006-10-17 11:33:00,1.58952,1.58956,1.58941,1.58947,308600002.0
2006-10-17 11:34:00,1.58902,1.58965,1.5888,1.58942,251099999.0
2006-10-17 11:35:00,1.58936,1.58952,1.58926,1.58935,336200005.0
2006-10-17 11:36:00,1.58937,1.58941,1.58922,1.5893,229499998.0
2006-10-17 11:37:00,1.58938,1.58947,1.58927,1.58933,382600000.0
2006-10-17 11:38:00,1.58946,1.58954,1.58935,1.58947,258099998.0
2006-10-17 11:39:00,1.58937,1.58957,1.58937,1.58951,278600001.0
2006-10-17 11:40:00,1.58944,1.58953,1.58931,1.58942,266900002.0
2006-10-17 11:41:00,1.58938,1.58957,1.58934,1.58955,510200004.0
2006-10-17 11:42:00,1.58936,1.58963,1.58936,1.58958,345900003.0
2006-10-17 11:43:00,1.58939,1.58961,1.58938,1.58946,278999994.0
2006-10-17 11:44:00,1.5894,1.58957,1.58927,1.58945,206899999.0
2006-10-17 11:45:00,1.58927,1.58945,1.58923,1.58939,392000002.0
2006-10-17 11:46:00,1.58927,1.58938,1.58902,1.58911,201000001.0
2006-10-17 11:47:00,1.58893,1.58893,1.5885,1.58859,124300000.0
2006-10-17 11:48:00,1.58862,1.58877,1.58848,1.58875,248700001.0
2006-10-17 11:49:00,1.58874,1.58893,1.58865,1.58878,343099999.0
2006-10-17 11:50:00,1.58879,1.58889,1.58871,1.5888,453400003.0
2006-10-17 11:51:00,1.58874,1.58884,1.58863,1.58878,365000001.0
2006-10-17 11:52:00,1.58862,1.58884,1.58862,1.58884,395900005.0
2006-10-17 11:53:00,1.58874,1.58892,1.58871,1.58892,342500006.0
2006-10-17 11:54:00,1.58885,1.58892,1.58865,1.58882,366699996.0
2006-10-17 11:55:00,1.58865,1.58902,1.58865,1.58898,362300003.0
2006-10-17 11:56:00,1.58892,1.589,1.58867,1.5889,272399999.0
2006-10-17 11:57:00,1.58898,1.5891,1.58887,1.58902,237300003.0
2006-10-17 11:58:00,1.58904,1.58906,1.58881,1.58891,263399999.0
2006-10-17 11:59:00,1.589,1.58907,1.58887,1.58892,153700000.0
2006-10-17 12:00:00,1.58896,1.58904,1.58877,1.58892,381800003.0
2006-10-17 12:01:00,1.58882,1.58905,1.58882,1.58898,258100000.0
2006-10-17 12:02:00,1.58899,1.58921,1.58883,1.58912,410100007.0
2006-10-17 12:03:00,1.58923,1.58955,1.58919,1.58955,324300002.0
2006-10-17 12:04:00,1.58936,1.58959,1.58931,1.58942,317299999.0
2006-10-17 12:05:00,1.58952,1.58961,1.58945,1.58957,381700001.0
2006-10-17 12:06:00,1.58962,1.58962,1.58927,1.58938,276500001.0
2006-10-17 12:07:00,1.58955,1.58962,1.58934,1.58934,211199997.0
2006-10-17 12:08:00,1.58953,1.58962,1.58931,1.58947,391200002.0
2006-10-17 12:09:00,1.58943,1.58943,1.58921,1.5893,278900003.0
2006-10-17 12:10:00,1.58924,1.58932,1.58903,1.5892,232699997.0
2006-10-17 12:11:00,1.58919,1.58946,1.58915,1.58946,464500000.0
2006-10-17 12:12:00,1.58929,1.5894,1.58924,1.58936,429399995.0
2006-10-17 12:13:00,1.58937,1.58943,1.58926,1.58929,248399998.0
2006-10-17 12:14:00,1.58936,1.58947,1.58935,1.58947,80100000.0
2006-10-17 12:15:00,1.58946,1.58953,1.58932,1.58937,253299999.0
2006-10-17 12:16:00,1.58929,1.5895,1.58919,1.58935,217100000.0
2006-10-17 12:17:00,1.58948,1.58956,1.58935,1.58953,179900002.0
2006-10-17 12:18:00,1.5894,1.58951,1.58929,1.58929,226899999.0
2006-10-17 12:19:00,1.58944,1.58951,1.58937,1.58943,120899999.0
2006-10-17 12:20:00,1.5895,1.58956,1.58938,1.58947,300799994.0
2006-10-17 12:21:00,1.58939,1.58952,1.5893,1.58934,346600000.0
2006-10-17 12:22:00,1.58941,1.58947,1.58924,1.5894,252200001.0
2006-10-17 12:23:00,1.5894,1.5894,1.58913,1.58913,214100000.0
2006-10-17 12:24:00,1.5893,1.58945,1.58929,1.58945,112700000.0
2006-10-17 12:25:00,1.58944,1.58945,1.58918,1.58919,295699999.0
2006-10-17 12:26:00,1.58919,1.58934,1.58915,1.5893,509600006.0
2006-10-17 12:27:00,1.58928,1.58928,1.58907,1.58916,345800000.0
2006-10-17 12:28:00,1.58903,1.58935,1.58903,1.58933,281500001.0
2006-10-17 12:29:00,1.58917,1.58933,1.58908,1.58919,270400004.0
2006-10-17 12:30:00,1.58922,1.5894,1.58916,1.5893,297900001.0
2006-10-17 12:31:00,1.58933,1.5894,1.58915,1.58915,263000001.0
2006-10-17 12:32:00,1.58929,1.58942,1.58921,1.58931,376500000.0
2006-10-17 12:33:00,1.5892,1.58929,1.58909,1.58914,351100002.0
2006-10-17 12:34:00,1.58917,1.58932,1.58901,1.58909,442100005.0
2006-10-17 12:35:00,1.58919,1.58927,1.58908,1.5892,344500001.0
2006-10-17 12:36:00,1.5892,1.58926,1.58902,1.58908,337800003.0
2006-10-17 12:37:00,1.58896,1.58922,1.58896,1.58915,253299997.0
2006-10-17 12:38:00,1.58919,1.5892,1.58898,1.58898,218800001.0
2006-10-17 12:39:00,1.58903,1.58916,1.589,1.58909,277400005.0
2006-10-17 12:40:00,1.58912,1.58918,1.58888,1.5889,320300000.0
2006-10-17 12:41:00,1.58904,1.5892,1.58892,1.58892,263900000.0
2006-10-17 12:42:00,1.58908,1.58924,1.58897,1.58907,253200001.0
2006-10-17 12:43:00,1.58931,1.58931,1.58886,1.58903,434499998.0
2006-10-17 12:44:00,1.58909,1.5893,1.589,1.58925,241100000.0
2006-10-17 12:45:00,1.58921,1.58936,1.58917,1.58925,243100003.0
2006-10-17 12:46:00,1.58923,1.58936,1.58907,1.5892,312199998.0
2006-10-17 12:47:00,1.58925,1.5893,1.58909,1.58922,273800003.0
2006-10-17 12:48:00,1.58909,1.58938,1.58909,1.58933,195200000.0
2006-10-17 12:49:00,1.58928,1.58938,1.58922,1.5893,405400004.0
2006-10-17 12:50:00,1.58915,1.58935,1.58912,1.58925,281300000.0
2006-10-17 12:51:00,1.58933,1.58937,1.58911,1.58929,339000000.0
2006-10-17 12:52:00,1.58912,1.58937,1.58892,1.58916,431699997.0
2006-10-17 12:53:00,1.58924,1.58947,1.58916,1.58947,132599998.0
2006-10-17 12:54:00,1.58939,1.58962,1.58939,1.58961,177499999.0
2006-10-17 12:55:00,1.58965,1.58965,1.58946,1.58962,288499999.0
2006-10-17 12:56:00,1.58951,1.58966,1.58939,1.58957,432900001.0
2006-10-17 12:57:00,1.58947,1.58966,1.58943,1.58957,139400000.0
2006-10-17 12:58:00,1.58936,1.58954,1.58934,1.58946,316500001.0
2006-10-17 12:59:00,1.58941,1.58952,1.58929,1.58935,281200000.0
2006-10-17 13:00:00,1.58938,1.5895,1.58929,1.58936,308199999.0
2006-10-17 13:01:00,1.5895,1.58959,1.58938,1.58938,223999999.0
2006-10-17 13:02:00,1.58944,1.58952,1.58925,1.58944,235400000.0
2006-10-17 13:03:00,1.58946,1.58959,1.58939,1.58945,422299999.0
2006-10-17 13:04:00,1.58933,1.58952,1.58928,1.58932,144600001.0
2006-10-17 13:05:00,1.58948,1.5895,1.58933,1.5894,175800000.0
2006-10-17 13:06:00,1.58944,1.58951,1.58927,1.58934,210500000.0
2006-10-17 13:07:00,1.58943,1.58958,1.58932,1.58932,306100003.0
2006-10-17 13:08:00,1.58949,1.58953,1.58934,1.58934,130999999.0
2006-10-17 13:09:00,1.58937,1.58952,1.58931,1.58936,322200002.0
2006-10-17 13:10:00,1.58932,1.58949,1.58922,1.5894,181600001.0
2006-10-17 13:11:00,1.58944,1.58954,1.58929,1.58939,260099999.0
2006-10-17 13:12:00,1.58912,1.58933,1.58893,1.58912,247699998.0
2006-10-17 13:13:00,1.58938,1.58943,1.58924,1.5894,358000002.0
2006-10-17 13:14:00,1.58932,1.58948,1.58926,1.58948,107700000.0
2006-10-17 13:15:00,1.58953,1.58953,1.58932,1.58943,307900001.0
2006-10-17 13:16:00,1.58945,1.58948,1.5892,1.5892,370299995.0
2006-10-17 13:17:00,1.58926,1.58946,1.58924,1.58934,163700003.0
2006-10-17 13:18:00,1.58935,1.58942,1.58921,1.58921,396100005.0
2006-10-17 13:19:00,1.58923,1.58949,1.58923,1.58947,466599998.0
2006-10-17 13:20:00,1.58946,1.58953,1.5894,1.5894,236599998.0
2006-10-17 13:21:00,1.58951,1.58951,1.58932,1.58932,210500003.0
2006-10-17 13:22:00,1.58939,1.58951,1.58933,1.5894,355000001.0
2006-10-17 13:23:00,1.5894,1.5895,1.58911,1.58925,161400002.0
2006-10-17 13:24:00,1.58928,1.58953,1.58917,1.58944,300200000.0
2006-10-17 13:25:00,1.5895,1.58958,1.58937,1.58937,577400006.0
2006-10-17 13:26:00,1.58947,1.58951,1.58918,1.58918,221700000.0
2006-10-17 13:27:00,1.58936,1.58953,1.58925,1.58937,202399996.0
2006-10-17 13:28:00,1.58934,1.58955,1.58934,1.58944,249300001.0
2006-10-17 13:29:00,1.58906,1.58923,1.58906,1.58922,206400003.0
2006-10-17 13:30:00,1.58899,1.58914,1.58882,1.58895,252300000.0
2006-10-17 13:31:00,1.58886,1.58898,1.58873,1.58896,253399998.0
2006-10-17 13:32:00,1.58898,1.5892,1.58898,1.5891,231799999.0
2006-10-17 13:33:00,1.58893,1.58908,1.58888,1.58908,237399999.0
2006-10-17 13:34:00,1.58911,1.5892,1.5889,1.58905,350800007.0
2006-10-17 13:35:00,1.58898,1.58898,1.58879,1.58882,238299999.0
2006-10-17 13:36:00,1.5889,1.58908,1.58878,1.58895,279799997.0
2006-10-17 13:37:00,1.58897,1.589,1.58885,1.58893,163999999.0
2006-10-17 13:38:00,1.58884,1.58902,1.58884,1.58902,248400000.0
2006-10-17 13:39:00,1.58903,1.58903,1.58882,1.58888,168000000.0
2006-10-17 13:40:00,1.58886,1.58895,1.58874,1.58878,407700001.0
2006-10-17 13:41:00,1.58879,1.58899,1.58867,1.58897,301599995.0
2006-10-17 13:42:00,1.58891,1.58899,1.58878,1.58892,423200002.0
2006-10-17 13:43:00,1.58881,1.589,1.58881,1.58882,372299999.0
2006-10-17 13:44:00,1.58888,1.58903,1.58879,1.58893,229300001.0
2006-10-17 13:45:00,1.5888,1.58896,1.5888,1.58896,40000000.0
2006-10-17 13:46:00,1.58895,1.58905,1.58879,1.58899,414600002.0
2006-10-17 13:47:00,1.58886,1.58901,1.58871,1.58891,410699999.0
2006-10-17 13:48:00,1.58895,1.58899,1.58865,1.58877,175999998.0
2006-10-17 13:49:00,1.58885,1.58896,1.58874,1.58888,312900003.0
2006-10-17 13:50:00,1.58876,1.58895,1.58871,1.58883,256900000.0
2006-10-17 13:51:00,1.58868,1.58903,1.58868,1.58889,465800009.0
2006-10-17 13:52:00,1.5889,1.58908,1.5889,1.58908,235999996.0
2006-10-17 13:53:00,1.58906,1.58914,1.58897,1.58912,215000001.0
2006-10-17 13:54:00,1.58916,1.58935,1.58899,1.58935,336400001.0
2006-10-17 13:55:00,1.58939,1.58945,1.58927,1.58928,380000002.0
2006-10-17 13:56:00,1.58929,1.58941,1.58916,1.58941,139600001.0
2006-10-17 13:57:00,1.5893,1.58944,1.58926,1.58935,319400001.0
2006-10-17 13:58:00,1.58936,1.58941,1.58909,1.58924,312899994.0
2006-10-17 13:59:00,1.58907,1.58932,1.58906,1.58932,262900004.0
2006-10-17 14:00:00,1.58931,1.58931,1.58917,1.58917,41600000.0
2006-10-17 14:01:00,1.58909,1.58933,1.58909,1.58925,233800001.0
2006-10-17 14:02:00,1.58937,1.58945,1.58929,1.58933,390500006.0
2006-10-17 14:03:00,1.58909,1.58928,1.58886,1.58914,157100002.0
2006-10-17 14:04:00,1.58921,1.58931,1.58912,1.58928,393699999.0
2006-10-17 14:05:00,1.58928,1.58932,1.58925,1.58925,124500000.0
2006-10-17 14:06:00,1.58929,1.58929,1.58903,1.58917,327099998.0
2006-10-17 14:07:00,1.58915,1.58928,1.58911,1.58922,359400004.0
2006-10-17 14:08:00,1.58906,1.58925,1.58901,1.58918,244899998.0
2006-10-17 14:09:00,1.58918,1.58944,1.58918,1.58944,150200000.0
2006-10-17 14:10:00,1.5895,1.5895,1.58933,1.58933,217500001.0
2006-10-17 14:11:00,1.58928,1.58946,1.58926,1.58941,290000000.0
2006-10-17 14:12:00,1.58936,1.58947,1.58921,1.58929,295900000.0
2006-10-17 14:13:00,1.58936,1.58956,1.58921,1.58956,277300000.0
2006-10-17 14:14:00,1.58948,1.58948,1.58916,1.58916,315500001.0
2006-10-17 14:15:00,1.58916,1.58937,1.58916,1.58935,234900000.0
2006-10-17 14:16:00,1.58925,1.58946,1.58925,1.58929,295500001.0
2006-10-17 14:17:00,1.58929,1.58942,1.5892,1.58924,208299999.0
2006-10-17 14:18:00,1.58929,1.58942,1.5892,1.58933,357799996.0
2006-10-17 14:19:00,1.58929,1.58936,1.58918,1.58932,330000000.0
2006-10-17 14:20:00,1.58925,1.58945,1.58921,1.58933,410100004.0
2006-10-17 14:21:00,1.58918,1.58928,1.58892,1.58892,286699999.0
2006-10-17 14:22:00,1.5889,1.58912,1.58889,1.58897,374700008.0
2006-10-17 14:23:00,1.58902,1.58902,1.58879,1.58882,393400001.0
2006-10-17 14:24:00,1.58897,1.58911,1.58891,1.58902,390500008.0
2006-10-17 14:25:00,1.5889,1.5891,1.58885,1.58896,425100003.0
2006-10-17 14:26:00,1.58888,1.58898,1.58865,1.58885,252599997.0
2006-10-17 14:27:00,1.58899,1.58903,1.58865,1.58894,288700001.0
2006-10-17 14:28:00,1.58886,1.5891,1.58886,1.58902,275200002.0
2006-10-17 14:29:00,1.58892,1.58903,1.58883,1.58902,399100002.0
2006-10-17 14:30:00,1.5889,1.589,1.5887,1.58884,454500004.0
2006-10-17 14:31:00,1.58857,1.58894,1.58857,1.5887,332100005.0
2006-10-17 14:32:00,1.58893,1.58907,1.58856,1.58895,375199999.0
2006-10-17 14:33:00,1.58916,1.58964,1.58916,1.58956,331499997.0
2006-10-17 14:34:00,1.58964,1.58964,1.58932,1.58935,102900000.0
2006-10-17 14:35:00,1.58923,1.58948,1.58908,1.58928,389500005.0
2006-10-17 14:36:00,1.58936,1.58936,1.58919,1.58928,240500003.0
2006-10-17 14:37:00,1.58932,1.58932,1.58909,1.58909,276700007.0
2006-10-17 14:38:00,1.58925,1.58935,1.5892,1.58928,94900002.0
2006-10-17 14:39:00,1.58945,1.58948,1.58909,1.58909,156500003.0
2006-10-17 14:40:00,1.58903,1.58914,1.58895,1.58905,272300000.0
2006-10-17 14:41:00,1.58919,1.58926,1.58912,1.58926,183499998.0
2006-10-17 14:42:00,1.5892,1.58929,1.58899,1.58924,429199993.0
2006-10-17 14:43:00,1.58922,1.58925,1.58899,1.58917,432099994.0
2006-10-17 14:44:00,1.58927,1.58927,1.58899,1.58899,496700003.0
2006-10-17 14:45:00,1.58918,1.58935,1.58917,1.5893,142500002.0
2006-10-17 14:46:00,1.58934,1.58934,1.58918,1.58918,22000000.0
2006-10-17 14:47:00,1.5891,1.58927,1.58905,1.58927,228399997.0
2006-10-17 14:48:00,1.58911,1.58936,1.58908,1.58927,249300000.0
2006-10-17 14:49:00,1.58907,1.58929,1.58904,1.58914,402500003.0
2006-10-17 14:50:00,1.58935,1.5894,1.58913,1.58932,368800001.0
2006-10-17 14:51:00,1.58924,1.58934,1.58909,1.58918,384299999.0
2006-10-17 14:52:00,1.58927,1.58936,1.58914,1.58925,271700000.0
2006-10-17 14:53:00,1.58916,1.58928,1.58896,1.58908,240400002.0
2006-10-17 14:54:00,1.58906,1.58925,1.58906,1.5892,372100004.0
2006-10-17 14:55:00,1.58918,1.58923,1.58899,1.58923,400900001.0
2006-10-17 14:56:00,1.58925,1.58925,1.58912,1.58912,55100000.0
2006-10-17 14:57:00,1.58924,1.58942,1.58919,1.58923,249600000.0
2006-10-17 14:58:00,1.58932,1.58949,1.58925,1.5894,435699998.0
2006-10-17 14:59:00,1.58929,1.58943,1.58914,1.58931,288599995.0
2006-10-17 15:00:00,1.58925,1.58941,1.58911,1.58921,413200003.0
2006-10-17 15:01:00,1.58925,1.58936,1.5891,1.58925,282600000.0
2006-10-17 15:02:00,1.58934,1.58945,1.58916,1.5893,398699998.0
2006-10-17 15:03:00,1.58931,1.58931,1.5889,1.58894,255099997.0
2006-10-17 15:04:00,1.58907,1.58924,1.58905,1.58921,177400000.0
2006-10-17 15:05:00,1.58913,1.58934,1.589,1.58914,449700002.0
2006-10-17 15:06:00,1.58913,1.58935,1.58913,1.58921,391800004.0
2006-10-17 15:07:00,1.58902,1.58927,1.58902,1.58918,345200002.0
2006-10-17 15:08:00,1.5891,1.58928,1.58891,1.5891,276799999.0
2006-10-17 15:09:00,1.58917,1.58936,1.58908,1.58923,276000005.0
2006-10-17 15:10:00,1.58939,1.58939,1.58909,1.58928,270100003.0
2006-10-17 15:11:00,1.58929,1.58939,1.58921,1.5893,252399995.0
2006-10-17 15:12:00,1.58937,1.58942,1.58923,1.58923,245300001.0
2006-10-17 15:13:00,1.58926,1.58945,1.58926,1.58932,309700002.0
2006-10-17 15:14:00,1.58933,1.58933,1.5891,1.58916,304300000.0
2006-10-17 15:15:00,1.58912,1.58939,1.58912,1.58932,577900002.0
2006-10-17 15:16:00,1.5894,1.5895,1.58934,1.58934,329200003.0
2006-10-17 15:17:00,1.58937,1.58942,1.58921,1.58931,365799996.0
2006-10-17 15:18:00,1.58938,1.58938,1.58885,1.58897,338500003.0
2006-10-17 15:19:00,1.58902,1.58919,1.58872,1.58894,348300002.0
2006-10-17 15:20:00,1.58876,1.58892,1.58841,1.58865,237200000.0
2006-10-17 15:21:00,1.58868,1.58888,1.58861,1.58869,254600003.0
2006-10-17 15:22:00,1.58878,1.5889,1.58853,1.58867,140800000.0
2006-10-17 15:23:00,1.58857,1.58893,1.58857,1.58883,239700000.0
2006-10-17 15:24:00,1.58878,1.58898,1.58859,1.58892,282899999.0
2006-10-17 15:25:00,1.58892,1.58892,1.58858,1.58858,385199998.0
2006-10-17 15:26:00,1.58864,1.58878,1.58852,1.5886,468499994.0
2006-10-17 15:27:00,1.58868,1.58896,1.58868,1.58878,283300001.0
2006-10-17 15:28:00,1.5888,1.58893,1.58869,1.58874,250799998.0
2006-10-17 15:29:00,1.58883,1.58904,1.58863,1.58878,257700002.0
2006-10-17 15:30:00,1.58878,1.58913,1.58875,1.58913,121100000.0
2006-10-17 15:31:00,1.58927,1.5894,1.58914,1.5892,302200000.0
2006-10-17 15:32:00,1.58922,1.58938,1.58907,1.58908,407600001.0
2006-10-17 15:33:00,1.58907,1.58917,1.5887,1.58887,397199998.0
2006-10-17 15:34:00,1.58892,1.58898,1.58861,1.58861,344200002.0
2006-10-17 15:35:00,1.58883,1.58889,1.58866,1.5887,295999995.0
2006-10-17 15:36:00,1.58868,1.58889,1.58866,1.58873,259599997.0
2006-10-17 15:37:00,1.58879,1.58891,1.58861,1.58861,199000003.0
2006-10-17 15:38:00,1.58865,1.58876,1.58854,1.58865,195300003.0
2006-10-17 15:39:00,1.58867,1.58881,1.58859,1.58869,501699996.0
2006-10-17 15:40:00,1.5888,1.58889,1.58857,1.58864,229400002.0
2006-10-17 15:41:00,1.5886,1.58881,1.5886,1.58881,248600001.0
2006-10-17 15:42:00,1.58877,1.58897,1.58867,1.58878,433900000.0
2006-10-17 15:43:00,1.5889,1.58906,1.58879,1.58888,230199999.0
2006-10-17 15:44:00,1.58907,1.58912,1.58886,1.58896,367600005.0
2006-10-17 15:45:00,1.58902,1.58913,1.58888,1.58888,218400001.0
2006-10-17 15:46:00,1.58891,1.58934,1.58891,1.58929,411799998.0
2006-10-17 15:47:00,1.58933,1.5894,1.58913,1.58925,276999998.0
2006-10-17 15:48:00,1.58921,1.58929,1.58899,1.5892,306200004.0
2006-10-17 15:49:00,1.58906,1.58931,1.58906,1.5892,284099999.0
2006-10-17 15:50:00,1.58905,1.58907,1.58876,1.5888,344400002.0
2006-10-17 15:51:00,1.58874,1.5889,1.58862,1.58875,262900006.0
2006-10-17 15:52:00,1.58882,1.58888,1.58872,1.58874,211100000.0
2006-10-17 15:53:00,1.5888,1.58889,1.5887,1.58884,232500002.0
2006-10-17 15:54:00,1.58887,1.589,1.58867,1.5889,292300000.0
2006-10-17 15:55:00,1.58907,1.58907,1.58882,1.58893,363600001.0
2006-10-17 15:56:00,1.58894,1.58913,1.5889,1.58913,408799999.0
2006-10-17 15:57:00,1.58901,1.58914,1.58891,1.58895,205400002.0
2006-10-17 15:58:00,1.58898,1.58908,1.58878,1.58892,463600002.0
2006-10-17 15:59:00,1.58906,1.58913,1.58901,1.58901,63899999.0
2006-10-17 16:00:00,1.58918,1.58929,1.58905,1.5892,400099997.0
2006-10-17 16:01:00,1.58904,1.58926,1.58892,1.5891,436800000.0
2006-10-17 16:02:00,1.58907,1.58917,1.58887,1.589,189600002.0
2006-10-17 16:03:00,1.5889,1.58907,1.58874,1.58907,373700001.0
2006-10-17 16:04:00,1.58886,1.58908,1.58886,1.589,290000003.0
2006-10-17 16:05:00,1.58908,1.5891,1.5889,1.58897,281999997.0
2006-10-17 16:06:00,1.58905,1.5892,1.58892,1.58913,374300005.0
2006-10-17 16:07:00,1.58929,1.58937,1.58887,1.58895,237800000.0
2006-10-17 16:08:00,1.589,1.58918,1.58891,1.58902,235400002.0
2006-10-17 16:09:00,1.58906,1.58922,1.58883,1.58898,298699999.0
2006-10-17 16:10:00,1.58901,1.58931,1.58891,1.58931,252900004.0
2006-10-17 16:11:00,1.58914,1.58924,1.58903,1.58903,261000004.0
2006-10-17 16:12:00,1.58901,1.58915,1.58895,1.58907,227700001.0
2006-10-17 16:13:00,1.58883,1.58931,1.58883,1.5892,270800003.0
2006-10-17 16:14:00,1.58905,1.58927,1.58895,1.58925,351300005.0
2006-10-17 16:15:00,1.58903,1.58924,1.58883,1.58903,231099999.0
2006-10-17 16:16:00,1.58917,1.58917,1.58898,1.58902,509499999.0
2006-10-17 16:17:00,1.58908,1.58919,1.58895,1.5891,153300000.0
2006-10-17 16:18:00,1.58914,1.58922,1.589,1.58913,138900001.0
2006-10-17 16:19:00,1.589,1.58918,1.58899,1.58918,457700006.0
2006-10-17 16:20:00,1.58918,1.58929,1.58907,1.58915,300999997.0
2006-10-17 16:21:00,1.58926,1.58926,1.58903,1.58912,270499998.0
2006-10-17 16:22:00,1.58921,1.58927,1.58905,1.58913,207800001.0
2006-10-17 16:23:00,1.58909,1.58923,1.58905,1.58919,147300000.0
2006-10-17 16:24:00,1.5891,1.58926,1.58899,1.58902,640599992.0
2006-10-17 16:25:00,1.5891,1.5892,1.58907,1.58912,227699998.0
2006-10-17 16:26:00,1.58897,1.58913,1.58879,1.58894,259899998.0
2006-10-17 16:27:00,1.58905,1.58917,1.58889,1.58893,247399998.0
2006-10-17 16:28:00,1.58908,1.58922,1.58898,1.58913,325900000.0
2006-10-17 16:29:00,1.5891,1.58915,1.58891,1.58909,192900000.0
2006-10-17 16:30:00,1.58908,1.58917,1.5888,1.58905,369099999.0
2006-10-17 16:31:00,1.58901,1.58922,1.58896,1.58908,247300002.0
2006-10-17 16:32:00,1.58899,1.58915,1.58892,1.58903,296799998.0
2006-10-17 16:33:00,1.5889,1.58909,1.58884,1.58891,270100004.0
2006-10-17 16:34:00,1.58889,1.58909,1.58874,1.58903,225200000.0
2006-10-17 16:35:00,1.58907,1.58907,1.58884,1.58886,116100002.0
2006-10-17 16:36:00,1.58881,1.58904,1.58874,1.58894,248799999.0
2006-10-17 16:37:00,1.58891,1.58907,1.58882,1.58882,179000000.0
2006-10-17 16:38:00,1.58887,1.58906,1.58887,1.58905,461000003.0
2006-10-17 16:39:00,1.58885,1.58903,1.58884,1.58884,273499999.0
2006-10-17 16:40:00,1.58899,1.58912,1.58897,1.58912,247800000.0
2006-10-17 16:41:00,1.58895,1.58908,1.58886,1.58902,353599997.0
2006-10-17 16:42:00,1.58883,1.58916,1.58883,1.58915,434800000.0
2006-10-17 16:43:00,1.5892,1.5892,1.58882,1.58918,257400002.0
2006-10-17 16:44:00,1.58913,1.58929,1.58889,1.58917,245300000.0
2006-10-17 16:45:00,1.58919,1.58932,1.58906,1.58928,406700000.0
2006-10-17 16:46:00,1.58936,1.58937,1.58915,1.58927,306199999.0
2006-10-17 16:47:00,1.58914,1.58933,1.58908,1.58933,353900000.0
2006-10-17 16:48:00,1.58926,1.58928,1.58903,1.58903,208400002.0
2006-10-17 16:49:00,1.58912,1.58918,1.58896,1.58897,519499999.0
2006-10-17 16:50:00,1.589,1.58916,1.58897,1.58911,268900002.0
2006-10-17 16:51:00,1.58906,1.58911,1.5888,1.5888,355000005.0
2006-10-17 16:52:00,1.58911,1.58915,1.589,1.58908,261200000.0
2006-10-17 16:53:00,1.58904,1.58915,1.58902,1.58902,257800002.0
2006-10-17 16:54:00,1.58902,1.58918,1.58885,1.58901,394200004.0
2006-10-17 16:55:00,1.58916,1.58927,1.58904,1.5892,527199999.0
2006-10-17 16:56:00,1.58914,1.58927,1.58904,1.58919,192099999.0
2006-10-17 16:57:00,1.58921,1.58934,1.58914,1.58917,380700002.0
2006-10-17 16:58:00,1.58912,1.58924,1.58895,1.589,251200000.0
2006-10-17 16:59:00,1.58913,1.58925,1.58897,1.58918,607600000.0
2006-10-17 17:00:00,1.58906,1.58925,1.58902,1.58922,381100002.0
2006-10-17 17:01:00,1.58921,1.58924,1.58898,1.58916,398200002.0
2006-10-17 17:02:00,1.58919,1.5893,1.58915,1.58925,239599999.0
2006-10-17 17:03:00,1.58928,1.58928,1.58895,1.58898,296400000.0
2006-10-17 17:04:00,1.58902,1.58917,1.58885,1.58904,313400002.0
2006-10-17 17:05:00,1.58915,1.58924,1.58898,1.5891,338400001.0
2006-10-17 17:06:00,1.58906,1.58929,1.58906,1.58922,189799999.0
2006-10-17 17:07:00,1.58917,1.58924,1.58907,1.5892,269199995.0
2006-10-17 17:08:00,1.58921,1.58933,1.58902,1.58923,312200002.0
2006-10-17 17:09:00,1.58932,1.58932,1.58912,1.58924,297499998.0
2006-10-17 17:10:00,1.5891,1.5893,1.58904,1.58916,140900000.0
2006-10-17 17:11:00,1.58918,1.58924,1.58894,1.589,360500004.0
2006-10-17 17:12:00,1.58918,1.58918,1.58897,1.58908,256100004.0
2006-10-17 17:13:00,1.58917,1.58917,1.58886,1.58893,268799998.0
2006-10-17 17:14:00,1.5891,1.58921,1.58907,1.58911,232300000.0
2006-10-17 17:15:00,1.58923,1.58933,1.58908,1.58933,175100002.0
2006-10-17 17:16:00,1.58909,1.58932,1.58908,1.58932,398900002.0
2006-10-17 17:17:00,1.58927,1.58933,1.58907,1.58921,245099998.0
2006-10-17 17:18:00,1.58915,1.58923,1.58892,1.58896,466399999.0
2006-10-17 17:19:00,1.58904,1.58911,1.58895,1.589,265000001.0
2006-10-17 17:20:00,1.58899,1.58907,1.58887,1.58898,191699999.0
2006-10-17 17:21:00,1.58896,1.58902,1.58893,1.58897,109999999.0
2006-10-17 17:22:00,1.58895,1.589,1.58883,1.58889,304900001.0
2006-10-17 17:23:00,1.58887,1.5891,1.58887,1.589,231899999.0
2006-10-17 17:24:00,1.58905,1.58905,1.58881,1.58881,372100005.0
2006-10-17 17:25:00,1.58895,1.58895,1.58885,1.58887,99100000.0
2006-10-17 17:26:00,1.58897,1.58905,1.58884,1.5889,210499999.0
2006-10-17 17:27:00,1.58897,1.58909,1.5889,1.58894,192899998.0
2006-10-17 17:28:00,1.58895,1.58903,1.58875,1.58889,253500000.0
2006-10-17 17:29:00,1.58897,1.58898,1.58868,1.58894,358400004.0
2006-10-17 17:30:00,1.58883,1.58894,1.5887,1.58886,184199999.0
2006-10-17 17:31:00,1.58884,1.58905,1.58882,1.58894,612100010.0
2006-10-17 17:32:00,1.58867,1.58901,1.58867,1.58901,190999996.0
2006-10-17 17:33:00,1.58895,1.58903,1.58884,1.58894,183899999.0
2006-10-17 17:34:00,1.58887,1.58911,1.58887,1.58911,109300001.0
2006-10-17 17:35:00,1.58915,1.58915,1.58895,1.58895,123099999.0
2006-10-17 17:36:00,1.58886,1.58921,1.58886,1.58902,260599999.0
2006-10-17 17:37:00,1.58905,1.58914,1.58892,1.58894,260399997.0
2006-10-17 17:38:00,1.58881,1.58906,1.58881,1.58901,302600000.0
2006-10-17 17:39:00,1.58895,1.58919,1.58876,1.58919,302100002.0
2006-10-17 17:40:00,1.58885,1.58917,1.58885,1.5891,230500004.0
2006-10-17 17:41:00,1.58913,1.58913,1.58856,1.58856,293000000.0
2006-10-17 17:42:00,1.58863,1.58872,1.58852,1.58858,217599995.0
2006-10-17 17:43:00,1.58856,1.58893,1.58835,1.58874,253800002.0
2006-10-17 17:44:00,1.58868,1.58907,1.58868,1.58884,353700003.0
2006-10-17 17:45:00,1.58887,1.58896,1.58872,1.58881,290800001.0
2006-10-17 17:46:00,1.58889,1.58889,1.58869,1.58882,327299995.0
2006-10-17 17:47:00,1.58868,1.58868,1.58858,1.58862,50199999.0
2006-10-17 17:48:00,1.58845,1.58857,1.58836,1.58855,321800001.0
2006-10-17 17:49:00,1.58843,1.58882,1.58836,1.58878,440900002.0
2006-10-17 17:50:00,1.58874,1.58888,1.5887,1.5888,162099999.0
2006-10-17 17:51:00,1.58864,1.5888,1.58864,1.58877,155900001.0
2006-10-17 17:52:00,1.58868,1.58883,1.58863,1.58871,271099997.0
2006-10-17 17:53:00,1.5886,1.58879,1.58852,1.58865,495000009.0
2006-10-17 17:54:00,1.58869,1.58876,1.58854,1.58854,265299996.0
2006-10-17 17:55:00,1.58881,1.58887,1.58863,1.58872,214300000.0
2006-10-17 17:56:00,1.5888,1.5889,1.58862,1.58862,179799997.0
2006-10-17 17:57:00,1.58888,1.58888,1.58867,1.58876,479400001.0
2006-10-17 17:58:00,1.58848,1.58879,1.58848,1.58874,167299997.0
2006-10-17 17:59:00,1.5886,1.58876,1.58854,1.58854,205700000.0
2006-10-17 18:00:00,1.58868,1.5887,1.58837,1.58848,338599997.0
2006-10-17 18:01:00,1.5885,1.5886,1.5884,1.5884,1796200000.0
2006-10-17 18:02:00,1.5882,1.5884,1.5882,1.5882,1796200000.0
2006-10-17 18:03:00,1.5883,1.5883,1.5881,1.5881,1796200000.0
2006-10-17 18:04:00,1.5882,1.5882,1.5881,1.5881,1796200000.0
2006-10-17 18:06:00,1.588,1.5881,1.588,1.5881,1796200000.0
2006-10-17 18:07:00,1.5882,1.5882,1.588,1.5881,1796200000.0
2006-10-17 18:08:00,1.588,1.5882,1.588,1.5882,1796200000.0
2006-10-17 18:09:00,1.58801,1.58832,1.58799,1.58832,1796200000.0
2006-10-17 18:10:00,1.5883,1.5883,1.5883,1.5883,1628900008.0
2006-10-17 18:11:00,1.58834,1.58868,1.58834,1.58866,1628900008.0
2006-10-17 18:12:00,1.58865,1.58873,1.5885,1.5886,2096600014.0
2006-10-17 18:13:00,1.58867,1.58874,1.58844,1.58844,1449399994.0
2006-10-17 18:15:00,1.58863,1.58884,1.58857,1.58884,865399994.0
2006-10-17 18:16:00,1.5886,1.5888,1.5886,1.5886,769100002.0
2006-10-17 18:17:00,1.5888,1.5888,1.5886,1.5886,769100002.0
2006-10-17 18:18:00,1.58841,1.58872,1.58841,1.58872,769100002.0
2006-10-17 18:19:00,1.58878,1.58881,1.58844,1.5886,1829100004.0
2006-10-17 18:20:00,1.58879,1.58901,1.58873,1.5889,1989900014.0
2006-10-17 18:21:00,1.58896,1.58921,1.58884,1.58904,721399996.0
2006-10-17 18:22:00,1.58899,1.5892,1.58899,1.5892,977999999.0
2006-10-17 18:23:00,1.5892,1.5892,1.589,1.5891,1150400002.0
2006-10-17 18:24:00,1.5892,1.5892,1.589,1.5892,1150400002.0
2006-10-17 18:25:00,1.5891,1.5891,1.589,1.5891,1150400002.0
2006-10-17 18:26:00,1.589,1.5892,1.589,1.5891,1150400002.0
2006-10-17 18:27:00,1.58908,1.58922,1.58895,1.589,1150400002.0
2006-10-17 18:28:00,1.5892,1.5892,1.589,1.589,1739800008.0
2006-10-17 18:29:00,1.58908,1.58914,1.5889,1.58892,1739800008.0
2006-10-17 18:30:00,1.58887,1.58911,1.58887,1.58901,1016000009.0
2006-10-17 18:31:00,1.58892,1.58916,1.5889,1.58903,1075600004.0
2006-10-17 18:32:00,1.58905,1.58905,1.58875,1.58895,1401500003.0
2006-10-17 18:35:00,1.58903,1.58904,1.58882,1.58897,1952200013.0
2006-10-17 18:36:00,1.58898,1.58905,1.58882,1.58888,1527900009.0
2006-10-17 18:37:00,1.5889,1.589,1.5889,1.589,1570400003.0
2006-10-17 18:38:00,1.58889,1.58904,1.58878,1.58899,1570400003.0
2006-10-17 18:39:00,1.58895,1.58914,1.58895,1.58907,1966100015.0
2006-10-17 18:41:00,1.58897,1.58911,1.58883,1.58891,913099994.0
2006-10-17 18:42:00,1.58908,1.58916,1.58882,1.58892,1214500003.0
2006-10-17 18:43:00,1.58908,1.58913,1.58892,1.58902,390899998.0
2006-10-17 18:44:00,1.58909,1.58922,1.58895,1.58914,862500004.0
2006-10-17 18:45:00,1.58895,1.58919,1.58888,1.58917,413999999.0
2006-10-17 18:46:00,1.58902,1.58916,1.58887,1.58902,369000008.0
2006-10-17 18:47:00,1.58911,1.58915,1.5889,1.58893,496999998.0
2006-10-17 18:48:00,1.58892,1.5892,1.58892,1.58919,1152000006.0
2006-10-17 18:49:00,1.58924,1.58924,1.58896,1.58909,419700010.0
2006-10-17 18:50:00,1.589,1.58913,1.58893,1.58907,558899996.0
2006-10-17 18:51:00,1.58902,1.58927,1.58897,1.5891,1557699994.0
2006-10-17 18:52:00,1.58903,1.58924,1.58902,1.58913,1353599996.0
2006-10-17 18:53:00,1.58905,1.5892,1.58892,1.58915,1150000006.0
2006-10-17 18:54:00,1.58902,1.58923,1.589,1.58919,734700004.0
2006-10-17 18:55:00,1.58918,1.58925,1.58897,1.58908,1538700011.0
2006-10-17 18:56:00,1.5891,1.5892,1.58901,1.58915,879700008.0
2006-10-17 18:57:00,1.58916,1.58929,1.58909,1.58929,603600003.0
2006-10-17 18:58:00,1.58913,1.58922,1.58888,1.58917,1255299994.0
2006-10-17 18:59:00,1.58919,1.58925,1.589,1.58918,1811600003.0
2006-10-17 19:00:00,1.58905,1.58929,1.58902,1.58918,521000000.0
2006-10-17 19:01:00,1.58924,1.58932,1.5891,1.58924,384199998.0
2006-10-17 19:02:00,1.58915,1.58925,1.58901,1.5891,1081300002.0
2006-10-17 19:03:00,1.58913,1.58934,1.58913,1.58923,529800004.0
2006-10-17 19:04:00,1.58914,1.58927,1.5891,1.58918,254799999.0
2006-10-17 19:05:00,1.58916,1.58928,1.58906,1.5892,637200002.0
2006-10-17 19:06:00,1.5891,1.58927,1.58908,1.58918,1742700000.0
2006-10-17 19:07:00,1.58911,1.58932,1.58905,1.58924,839400005.0
2006-10-17 19:08:00,1.58918,1.58938,1.58913,1.5893,1841000004.0
2006-10-17 19:09:00,1.5893,1.58944,1.58916,1.58916,1538100003.0
2006-10-17 19:10:00,1.58916,1.58934,1.58914,1.58934,636600004.0
2006-10-17 19:11:00,1.58924,1.58934,1.58905,1.58909,1159700006.0
2006-10-17 19:12:00,1.58902,1.58922,1.58902,1.5892,924100007.0
2006-10-17 19:13:00,1.58914,1.5893,1.58911,1.58928,572900001.0
2006-10-17 19:14:00,1.58921,1.58932,1.58911,1.58925,383900001.0
2006-10-17 19:15:00,1.58935,1.5894,1.58921,1.58935,1644900007.0
2006-10-17 19:16:00,1.58933,1.58933,1.5891,1.5891,556799998.0
2006-10-17 19:17:00,1.58928,1.58944,1.58911,1.58925,794199999.0
2006-10-17 19:18:00,1.58936,1.58942,1.58922,1.58922,741200003.0
2006-10-17 19:19:00,1.58927,1.58939,1.58914,1.58926,1047299997.0
2006-10-17 19:20:00,1.58926,1.58934,1.58906,1.5893,1155800000.0
2006-10-17 19:21:00,1.58926,1.5893,1.58908,1.58908,1005800005.0
2006-10-17 19:22:00,1.58918,1.58928,1.58907,1.5892,387699997.0
2006-10-17 19:23:00,1.58927,1.58934,1.58909,1.58909,848499999.0
2006-10-17 19:24:00,1.58924,1.58942,1.58914,1.58934,634300003.0
2006-10-17 19:25:00,1.58933,1.58939,1.58913,1.58913,1028700004.0
2006-10-17 19:26:00,1.58927,1.58937,1.58913,1.5893,1090399998.0
2006-10-17 19:27:00,1.58933,1.58948,1.58921,1.58931,1080600001.0
2006-10-17 19:28:00,1.58938,1.58956,1.58936,1.58948,533000001.0
2006-10-17 19:29:00,1.58949,1.58955,1.58927,1.58927,794999996.0
2006-10-17 19:31:00,1.58976,1.58977,1.58948,1.58956,1386700000.0
2006-10-17 19:32:00,1.58958,1.58975,1.58956,1.58968,745200002.0
2006-10-17 19:33:00,1.58954,1.58972,1.58953,1.58966,792700000.0
2006-10-17 19:34:00,1.58957,1.58972,1.58943,1.58951,1858300010.0
2006-10-17 19:35:00,1.58953,1.58971,1.58931,1.58964,861900001.0
2006-10-17 19:36:00,1.58977,1.58981,1.58952,1.58959,757500001.0
2006-10-17 19:37:00,1.58983,1.58992,1.58969,1.58978,342000000.0
2006-10-17 19:38:00,1.58977,1.5898,1.58956,1.58963,578200008.0
2006-10-17 19:39:00,1.58959,1.58991,1.58957,1.58977,1047999993.0
2006-10-17 19:40:00,1.58972,1.58986,1.58964,1.58978,643399997.0
2006-10-17 19:41:00,1.58977,1.58977,1.58961,1.58962,513000003.0
2006-10-17 19:42:00,1.58977,1.58984,1.58965,1.5897,659399998.0
2006-10-17 19:43:00,1.58972,1.58982,1.58962,1.5897,352400001.0
2006-10-17 19:44:00,1.58972,1.58983,1.58962,1.58975,1043600004.0
2006-10-17 19:45:00,1.58957,1.58971,1.58949,1.58971,231000001.0
2006-10-17 19:46:00,1.58961,1.5897,1.58945,1.58945,760300000.0
2006-10-17 19:47:00,1.58964,1.58993,1.58943,1.58991,288900000.0
2006-10-17 19:48:00,1.58986,1.58997,1.58985,1.5899,499900003.0
2006-10-17 19:49:00,1.58992,1.58993,1.58972,1.58986,1108400005.0
2006-10-17 19:50:00,1.58971,1.58988,1.58971,1.58988,173800003.0
2006-10-17 19:51:00,1.58989,1.58998,1.5898,1.58985,605499996.0
2006-10-17 19:52:00,1.58983,1.58983,1.58962,1.58969,474900003.0
2006-10-17 19:53:00,1.58977,1.5898,1.58957,1.58957,553300002.0
2006-10-17 19:54:00,1.5897,1.58978,1.5896,1.5896,253400004.0
2006-10-17 19:55:00,1.58972,1.58974,1.58954,1.58954,532800002.0
2006-10-17 19:56:00,1.5897,1.58975,1.5895,1.58961,1300800002.0
2006-10-17 19:57:00,1.58961,1.58974,1.58952,1.58966,1335499997.0
2006-10-17 19:58:00,1.58975,1.58986,1.58962,1.58962,1618600009.0
2006-10-17 19:59:00,1.58966,1.58985,1.58966,1.5897,1144499996.0
2006-10-17 20:00:00,1.58983,1.58996,1.58975,1.58988,614300000.0
2006-10-17 20:01:00,1.58987,1.5901,1.58987,1.59001,686500002.0
2006-10-17 20:02:00,1.59,1.59006,1.58986,1.58996,392100001.0
2006-10-17 20:03:00,1.58983,1.59009,1.58983,1.58993,394800003.0
2006-10-17 20:04:00,1.59002,1.59002,1.58989,1.58996,394600003.0
2006-10-17 20:05:00,1.58994,1.58999,1.58983,1.5899,388400004.0
2006-10-17 20:06:00,1.58995,1.59004,1.58992,1.58997,460400001.0
2006-10-17 20:07:00,1.58989,1.59001,1.58982,1.59001,376199998.0
2006-10-17 20:08:00,1.58996,1.59003,1.5898,1.5899,1481999999.0
2006-10-17 20:09:00,1.58992,1.59004,1.58983,1.58985,338100001.0
2006-10-17 20:10:00,1.58986,1.58998,1.5898,1.58992,297000000.0
2006-10-17 20:11:00,1.58996,1.59008,1.58985,1.58996,910999997.0
2006-10-17 20:12:00,1.58995,1.59012,1.58995,1.59005,222800001.0
2006-10-17 20:13:00,1.58991,1.59008,1.5899,1.59,1851500004.0
2006-10-17 20:14:00,1.58993,1.5901,1.58989,1.59002,644800000.0
2006-10-17 20:15:00,1.59,1.59008,1.5899,1.59,1274800008.0
2006-10-17 20:16:00,1.59006,1.5901,1.5899,1.5899,1805200001.0
2006-10-17 20:17:00,1.59005,1.59019,1.58995,1.59014,361499999.0
2006-10-17 20:18:00,1.59012,1.59012,1.58988,1.58993,516600000.0
2006-10-17 20:19:00,1.59,1.5901,1.59,1.5901,569600008.0
2006-10-17 20:21:00,1.5899,1.59009,1.5899,1.59,569600008.0
2006-10-17 20:22:00,1.58995,1.59017,1.58995,1.59007,743000012.0
2006-10-17 20:23:00,1.58996,1.59017,1.58992,1.59,1141899991.0
2006-10-17 20:24:00,1.59014,1.59022,1.58999,1.59017,410300002.0
2006-10-17 20:25:00,1.59006,1.59029,1.59,1.59021,825800005.0
2006-10-17 20:26:00,1.59026,1.59033,1.59022,1.59024,217800000.0
2006-10-17 20:27:00,1.59035,1.5904,1.59016,1.59022,526799999.0
2006-10-17 20:28:00,1.5902,1.5902,1.5902,1.5902,1519799997.0
2006-10-17 20:29:00,1.5902,1.59022,1.58987,1.58987,1519799997.0
2006-10-17 20:30:00,1.5901,1.5901,1.5901,1.5901,552500005.0
2006-10-17 20:32:00,1.5902,1.5902,1.5902,1.5902,552500005.0
2006-10-17 20:33:00,1.59007,1.59027,1.58998,1.59013,552500005.0
2006-10-17 20:34:00,1.59014,1.59021,1.58997,1.59006,407100002.0
2006-10-17 20:35:00,1.59023,1.59033,1.59005,1.5902,542899997.0
2006-10-17 20:36:00,1.5902,1.5905,1.59014,1.5905,373800000.0
2006-10-17 20:37:00,1.59042,1.59051,1.5902,1.59033,1052500004.0
2006-10-17 20:38:00,1.5902,1.59041,1.59014,1.5903,2079900012.0
2006-10-17 20:39:00,1.59027,1.59036,1.59,1.59002,1035500002.0
2006-10-17 20:40:00,1.59038,1.59051,1.5902,1.5902,1527700010.0
2006-10-17 20:41:00,1.59036,1.5905,1.59019,1.5904,517000001.0
2006-10-17 20:42:00,1.59047,1.59053,1.59022,1.59022,198999999.0
2006-10-17 20:43:00,1.5904,1.59057,1.5903,1.59045,750299998.0
2006-10-17 20:44:00,1.59025,1.59052,1.59025,1.59044,1379099996.0
2006-10-17 20:45:00,1.59019,1.5904,1.59018,1.59032,1117899999.0
2006-10-17 20:46:00,1.59046,1.59049,1.59016,1.5904,315299997.0
2006-10-17 20:47:00,1.59034,1.59047,1.59019,1.59042,832600004.0
2006-10-17 20:48:00,1.59036,1.59056,1.59023,1.59032,1750700004.0
2006-10-17 20:49:00,1.59035,1.59047,1.59022,1.5904,835300010.0
2006-10-17 20:50:00,1.5904,1.5907,1.5903,1.5907,308900000.0
2006-10-17 20:51:00,1.59059,1.59069,1.59045,1.59057,308900000.0
2006-10-17 20:52:00,1.59061,1.59061,1.59029,1.59046,1467200003.0
2006-10-17 20:53:00,1.59061,1.5907,1.5905,1.59057,1756200000.0
2006-10-17 20:54:00,1.59056,1.59064,1.59044,1.59044,1021800011.0
2006-10-17 20:55:00,1.59048,1.59048,1.59033,1.59033,429799998.0
2006-10-17 20:56:00,1.5905,1.5905,1.5903,1.5905,1336199998.0
2006-10-17 20:57:00,1.5904,1.5905,1.5903,1.5905,1336199998.0
2006-10-17 20:58:00,1.5906,1.5907,1.5906,1.5906,1336199998.0
2006-10-17 20:59:00,1.5907,1.5907,1.5905,1.5905,1336199998.0
2006-10-17 21:00:00,1.5906,1.5906,1.5905,1.5905,1336199998.0
2006-10-17 21:01:00,1.5904,1.5905,1.5904,1.5905,1336199998.0
2006-10-17 21:02:00,1.59049,1.59054,1.59032,1.59039,1336199998.0
2006-10-17 21:03:00,1.59048,1.59056,1.59033,1.59035,1335800001.0
2006-10-17 21:04:00,1.59029,1.59043,1.59018,1.59035,320600000.0
2006-10-17 21:05:00,1.59032,1.59055,1.59032,1.59047,816000013.0
2006-10-17 21:06:00,1.59028,1.59053,1.59025,1.5905,552699998.0
2006-10-17 21:07:00,1.5904,1.59052,1.59032,1.59042,413199998.0
2006-10-17 21:08:00,1.5903,1.59043,1.59021,1.59043,278300002.0
2006-10-17 21:09:00,1.59041,1.59046,1.59029,1.59029,588600000.0
2006-10-17 21:10:00,1.59042,1.59049,1.59038,1.59046,755100007.0
2006-10-17 21:11:00,1.59039,1.59045,1.59029,1.59045,662100002.0
2006-10-17 21:12:00,1.59046,1.59054,1.59036,1.59045,321600000.0
2006-10-17 21:13:00,1.59045,1.59055,1.59036,1.59048,1114099992.0
2006-10-17 21:14:00,1.59038,1.5905,1.59033,1.59047,731699998.0
2006-10-17 21:15:00,1.59037,1.59045,1.59018,1.59035,739900006.0
2006-10-17 21:16:00,1.59011,1.59048,1.59011,1.5904,615400005.0
2006-10-17 21:17:00,1.5903,1.59045,1.59027,1.5904,1570000006.0
2006-10-17 21:18:00,1.59045,1.59045,1.59016,1.59037,578899996.0
2006-10-17 21:19:00,1.59019,1.5903,1.59007,1.59025,566499996.0
2006-10-17 21:22:00,1.59023,1.59048,1.59023,1.59043,1668199994.0
2006-10-17 21:23:00,1.59042,1.59048,1.59018,1.5902,1165200004.0
2006-10-17 21:24:00,1.59036,1.59041,1.59015,1.59026,618699998.0
2006-10-17 21:25:00,1.59028,1.59049,1.58996,1.59035,1227000006.0
2006-10-17 21:26:00,1.59039,1.59043,1.59027,1.5903,602900003.0
2006-10-17 21:27:00,1.59039,1.59045,1.59032,1.59045,525000005.0
2006-10-17 21:28:00,1.59026,1.5904,1.59017,1.5903,672599998.0
2006-10-17 21:29:00,1.59023,1.59043,1.59022,1.59043,417599999.0
2006-10-17 21:30:00,1.59042,1.59042,1.59025,1.59025,374699998.0
2006-10-17 21:31:00,1.59024,1.59039,1.5902,1.59036,486400002.0
2006-10-17 21:32:00,1.59032,1.59058,1.59028,1.59044,2042400002.0
2006-10-17 21:33:00,1.59039,1.59051,1.59039,1.59039,304300002.0
2006-10-17 21:34:00,1.59037,1.59053,1.59032,1.5904,1297299999.0
2006-10-17 21:35:00,1.59039,1.59045,1.59023,1.59023,953900007.0
2006-10-17 21:36:00,1.59033,1.59042,1.5902,1.59042,248600005.0
2006-10-17 21:37:00,1.59035,1.59049,1.59029,1.59042,343999998.0
2006-10-17 21:38:00,1.59041,1.5905,1.59019,1.5905,426600000.0
2006-10-17 21:39:00,1.59037,1.59051,1.59026,1.59045,255199996.0
2006-10-17 21:40:00,1.59035,1.59055,1.59028,1.59039,531399995.0
2006-10-17 21:41:00,1.59035,1.59046,1.59019,1.59035,466000001.0
2006-10-17 21:42:00,1.59034,1.59051,1.59032,1.59042,481899999.0
2006-10-17 21:43:00,1.59035,1.59052,1.59032,1.59048,903100003.0
2006-10-17 21:44:00,1.5905,1.59052,1.59033,1.59037,1328399998.0
2006-10-17 21:45:00,1.59042,1.5905,1.5903,1.59035,669899995.0
2006-10-17 21:46:00,1.5903,1.59057,1.59028,1.59042,1433600005.0
2006-10-17 21:47:00,1.59035,1.59055,1.5903,1.5904,1167399996.0
2006-10-17 21:48:00,1.59039,1.5906,1.59029,1.59047,324999998.0
2006-10-17 21:49:00,1.59053,1.59053,1.59032,1.59034,1276600005.0
2006-10-17 21:50:00,1.59038,1.5905,1.59032,1.59039,227899998.0
2006-10-17 21:51:00,1.59052,1.59065,1.59043,1.59044,627600001.0
2006-10-17 21:52:00,1.59064,1.59066,1.5904,1.5904,1467500005.0
2006-10-17 21:53:00,1.59046,1.59064,1.59039,1.59062,457200007.0
2006-10-17 21:54:00,1.59053,1.59064,1.59053,1.59061,291600000.0
2006-10-17 21:55:00,1.59043,1.5906,1.59036,1.5905,478099998.0
2006-10-17 21:56:00,1.59062,1.59062,1.59032,1.59036,674900001.0
2006-10-17 21:57:00,1.59035,1.59053,1.59035,1.59053,559900000.0
2006-10-17 21:58:00,1.59045,1.59053,1.59036,1.59038,683199996.0
2006-10-17 21:59:00,1.59041,1.5905,1.59029,1.59037,1108399997.0
2006-10-17 22:00:00,1.59037,1.59056,1.59027,1.59046,658700003.0
2006-10-17 22:01:00,1.59047,1.59054,1.59043,1.59048,224700001.0
2006-10-17 22:02:00,1.59008,1.59054,1.58984,1.59003,1119500005.0
2006-10-17 22:03:00,1.59053,1.59056,1.59031,1.59052,479299997.0
2006-10-17 22:04:00,1.5905,1.59057,1.5904,1.59055,822800003.0
2006-10-17 22:05:00,1.59057,1.59057,1.5904,1.59048,420100000.0
2006-10-17 22:06:00,1.59048,1.59055,1.59036,1.59055,570600002.0
2006-10-17 22:07:00,1.5905,1.5905,1.59031,1.59031,106099999.0
2006-10-17 22:08:00,1.59049,1.59049,1.59029,1.59043,353399999.0
2006-10-17 22:09:00,1.59045,1.5905,1.59028,1.59039,439600005.0
2006-10-17 22:10:00,1.59055,1.59055,1.59035,1.59035,287899996.0
2006-10-17 22:11:00,1.59055,1.59055,1.5904,1.5904,220999999.0
2006-10-17 22:12:00,1.59055,1.59055,1.59039,1.5904,850800008.0
2006-10-17 22:13:00,1.59029,1.5905,1.59029,1.59032,374600000.0
2006-10-17 22:14:00,1.59038,1.59055,1.59035,1.5905,363400000.0
2006-10-17 22:15:00,1.5903,1.59057,1.59026,1.59042,644800006.0
2006-10-17 22:16:00,1.5904,1.59044,1.59026,1.59029,250799997.0
2006-10-17 22:17:00,1.59047,1.59053,1.59046,1.59049,146100002.0
2006-10-17 22:18:00,1.59035,1.5905,1.59021,1.59033,174600001.0
2006-10-17 22:19:00,1.59053,1.59053,1.59022,1.59034,331799996.0
2006-10-17 22:20:00,1.5902,1.5904,1.59017,1.59028,293199998.0
2006-10-17 22:21:00,1.5904,1.59045,1.59026,1.5903,287800006.0
2006-10-17 22:22:00,1.59032,1.59055,1.59027,1.59036,973599996.0
2006-10-17 22:23:00,1.59055,1.59055,1.59035,1.59035,338299999.0
2006-10-17 22:24:00,1.59029,1.59047,1.59022,1.59038,142400000.0
2006-10-17 22:25:00,1.59019,1.59047,1.59009,1.59037,534499998.0
2006-10-17 22:26:00,1.59035,1.59048,1.59015,1.59025,729400003.0
2006-10-17 22:27:00,1.59027,1.59048,1.5901,1.59034,315199998.0
2006-10-17 22:28:00,1.59026,1.5905,1.59025,1.59043,778399998.0
2006-10-17 22:29:00,1.59043,1.59049,1.59015,1.59036,825200002.0
2006-10-17 22:30:00,1.59045,1.5905,1.59019,1.59031,808300003.0
2006-10-17 22:31:00,1.59039,1.59042,1.5901,1.59024,185999999.0
2006-10-17 22:32:00,1.59029,1.59044,1.59025,1.5904,175100001.0
2006-10-17 22:33:00,1.59042,1.59052,1.59029,1.59045,300100000.0
2006-10-17 22:34:00,1.5904,1.59052,1.59032,1.59042,414100000.0
2006-10-17 22:35:00,1.59033,1.59049,1.59028,1.59037,201700004.0
2006-10-17 22:36:00,1.59039,1.59055,1.59031,1.59037,763700001.0
2006-10-17 22:37:00,1.59046,1.59052,1.59025,1.59038,310200001.0
2006-10-17 22:38:00,1.59025,1.59044,1.59014,1.59037,652399996.0
2006-10-17 22:39:00,1.59028,1.59035,1.58994,1.59017,781500001.0
2006-10-17 22:40:00,1.59042,1.59045,1.5901,1.59021,690099998.0
2006-10-17 22:41:00,1.59019,1.59048,1.59017,1.59045,668200000.0
2006-10-17 22:42:00,1.59027,1.5905,1.59025,1.59045,850800000.0
2006-10-17 22:43:00,1.59039,1.59052,1.59006,1.5904,1306300002.0
2006-10-17 22:44:00,1.59035,1.59049,1.59016,1.59049,327400002.0
2006-10-17 22:45:00,1.5905,1.5905,1.59021,1.59021,120700001.0
2006-10-17 22:46:00,1.59044,1.59046,1.59021,1.59024,126000002.0
2006-10-17 22:47:00,1.59049,1.59068,1.59048,1.59065,303499998.0
2006-10-17 22:48:00,1.59063,1.59063,1.59034,1.59036,402599998.0
2006-10-17 22:49:00,1.5905,1.59061,1.5903,1.5903,771600003.0
2006-10-17 22:50:00,1.59062,1.59076,1.59049,1.59049,303399999.0
2006-10-17 22:51:00,1.59037,1.59057,1.59026,1.59048,492400000.0
2006-10-17 22:52:00,1.59047,1.59056,1.5902,1.59033,395400004.0
2006-10-17 22:53:00,1.59064,1.59068,1.59046,1.59056,368800001.0
2006-10-17 22:54:00,1.5904,1.59054,1.59029,1.5905,605999996.0
2006-10-17 22:55:00,1.59065,1.59065,1.59038,1.59041,305400000.0
2006-10-17 22:56:00,1.59064,1.59074,1.59052,1.59063,72700002.0
2006-10-17 22:57:00,1.5907,1.59079,1.5905,1.5905,560099999.0
2006-10-17 22:58:00,1.59073,1.59083,1.59067,1.59071,83900000.0
2006-10-17 22:59:00,1.59052,1.59078,1.59021,1.59045,535100002.0
2006-10-17 23:00:00,1.58941,1.5898,1.58941,1.5898,147700002.0
2006-10-17 23:01:00,1.59003,1.59027,1.59,1.59002,426500005.0
2006-10-17 23:02:00,1.5902,1.59058,1.59012,1.59036,208099998.0
2006-10-17 23:03:00,1.59017,1.59025,1.59001,1.59025,300000000.0
2006-10-17 23:04:00,1.59025,1.59037,1.59011,1.59022,435400004.0
2006-10-17 23:05:00,1.59052,1.59059,1.59012,1.59025,319200002.0
2006-10-17 23:06:00,1.59015,1.59025,1.58991,1.59025,306500002.0
2006-10-17 23:07:00,1.59024,1.59046,1.59024,1.59045,76500001.0
2006-10-17 23:08:00,1.59038,1.59062,1.59038,1.59062,132299998.0
2006-10-17 23:09:00,1.59035,1.5905,1.59025,1.59039,264000002.0
2006-10-17 23:10:00,1.5904,1.59058,1.59023,1.59045,291699996.0
2006-10-17 23:11:00,1.59036,1.59048,1.59029,1.59038,222900003.0
2006-10-17 23:12:00,1.59039,1.59042,1.59027,1.59028,278400004.0
2006-10-17 23:13:00,1.59026,1.5904,1.59022,1.59039,341299993.0
2006-10-17 23:14:00,1.59029,1.59048,1.59028,1.5904,373500002.0
2006-10-17 23:15:00,1.59037,1.59038,1.5902,1.59038,256400000.0
2006-10-17 23:16:00,1.5904,1.59048,1.59017,1.59038,324000002.0
2006-10-17 23:17:00,1.59053,1.59074,1.59046,1.59072,292899998.0
2006-10-17 23:18:00,1.59072,1.59074,1.5903,1.5904,200800000.0
2006-10-17 23:19:00,1.59049,1.59049,1.59029,1.59029,117299998.0
2006-10-17 23:20:00,1.59039,1.59053,1.59038,1.59049,345500002.0
2006-10-17 23:21:00,1.59041,1.59048,1.59031,1.59034,169200000.0
2006-10-17 23:22:00,1.59048,1.5905,1.59034,1.59037,373899999.0
2006-10-17 23:23:00,1.59044,1.59055,1.59032,1.59052,195299998.0
2006-10-17 23:24:00,1.59055,1.59059,1.59027,1.59042,411199994.0
2006-10-17 23:25:00,1.59062,1.59062,1.59044,1.59044,43699999.0
2006-10-17 23:26:00,1.59064,1.59072,1.59055,1.59072,319199998.0
2006-10-17 23:27:00,1.59062,1.59073,1.59043,1.59073,265500001.0
2006-10-17 23:28:00,1.59066,1.59073,1.59051,1.59051,306199999.0
2006-10-17 23:29:00,1.59047,1.5907,1.59047,1.5907,157400000.0
2006-10-17 23:30:00,1.59072,1.59072,1.5904,1.5904,428500002.0
2006-10-17 23:31:00,1.59053,1.59062,1.59043,1.59057,314099999.0
2006-10-17 23:32:00,1.59027,1.59048,1.59014,1.59047,265800001.0
2006-10-17 23:33:00,1.59034,1.59046,1.59032,1.59041,143100000.0
2006-10-17 23:34:00,1.59043,1.59049,1.59035,1.59043,259800004.0
2006-10-17 23:35:00,1.5903,1.5904,1.5903,1.5904,33600001.0
2006-10-17 23:36:00,1.59042,1.5905,1.59031,1.59047,225500001.0
2006-10-17 23:37:00,1.58995,1.59036,1.58926,1.59027,278500000.0
2006-10-17 23:38:00,1.59021,1.59044,1.59015,1.59038,481100005.0
2006-10-17 23:39:00,1.59043,1.59049,1.59037,1.59046,107199999.0
2006-10-17 23:40:00,1.59038,1.59052,1.59028,1.59041,320400004.0
2006-10-17 23:41:00,1.59037,1.5905,1.59026,1.59034,375899999.0
2006-10-17 23:42:00,1.59033,1.5905,1.59016,1.59016,246899998.0
2006-10-17 23:43:00,1.5903,1.59047,1.59026,1.59026,408900000.0
2006-10-17 23:44:00,1.59014,1.59047,1.59014,1.59047,416500003.0
2006-10-17 23:45:00,1.59036,1.59043,1.59023,1.59033,263200000.0
2006-10-17 23:46:00,1.59032,1.59052,1.59024,1.59042,147400001.0
2006-10-17 23:47:00,1.59043,1.59061,1.59043,1.5905,305499997.0
2006-10-17 23:48:00,1.5905,1.5905,1.59035,1.59035,63900000.0
2006-10-17 23:49:00,1.59057,1.59057,1.59032,1.59032,161399999.0
2006-10-17 23:50:00,1.5905,1.5905,1.59029,1.59033,238799996.0
2006-10-17 23:51:00,1.59035,1.59053,1.59027,1.5904,251100001.0
2006-10-17 23:52:00,1.59054,1.59067,1.5904,1.59058,238099999.0
2006-10-17 23:53:00,1.5905,1.5908,1.59046,1.59075,452499998.0
2006-10-17 23:54:00,1.5906,1.59074,1.59044,1.59061,244699998.0
2006-10-17 23:55:00,1.59069,1.59069,1.59049,1.59049,44000000.0
2006-10-17 23:56:00,1.59057,1.59075,1.59057,1.59068,302700001.0
2006-10-17 23:57:00,1.59072,1.59072,1.59032,1.59032,250799997.0
2006-10-17 23:58:00,1.59057,1.5907,1.59039,1.59055,294500002.0
2006-10-17 23:59:00,1.59056,1.59063,1.59039,1.59063,231800001.0
2006-10-18 00:00:00,1.59047,1.5907,1.59046,1.59062,395800003.0
2006-10-18 00:01:00,1.59038,1.59054,1.59024,1.59054,455200003.0
2006-10-18 00:02:00,1.59058,1.59058,1.59015,1.59051,330800006.0
2006-10-18 00:03:00,1.59051,1.59055,1.59028,1.59045,126600001.0
2006-10-18 00:04:00,1.59042,1.59042,1.59018,1.59018,217100003.0
2006-10-18 00:05:00,1.59018,1.5904,1.59018,1.5904,62400000.0
2006-10-18 00:06:00,1.59037,1.59045,1.59004,1.59012,153700000.0
2006-10-18 00:07:00,1.59039,1.59047,1.59019,1.5904,202900001.0
2006-10-18 00:08:00,1.59037,1.5904,1.59025,1.59029,106900000.0
2006-10-18 00:09:00,1.59047,1.59051,1.59029,1.59029,223499999.0
2006-10-18 00:10:00,1.59047,1.59068,1.59041,1.59065,176200001.0
2006-10-18 00:11:00,1.59067,1.59075,1.59055,1.59055,298000000.0
2006-10-18 00:12:00,1.59046,1.59075,1.59042,1.59075,154200004.0
2006-10-18 00:13:00,1.59073,1.59073,1.59048,1.59048,104600001.0
2006-10-18 00:14:00,1.59051,1.59073,1.59051,1.59065,358499999.0
2006-10-18 00:15:00,1.59059,1.59059,1.59047,1.59047,47100001.0
2006-10-18 00:16:00,1.59054,1.59069,1.5905,1.59062,185799999.0
2006-10-18 00:17:00,1.59053,1.59069,1.59038,1.59058,245800001.0
2006-10-18 00:18:00,1.59047,1.5907,1.59047,1.59063,288400000.0
2006-10-18 00:19:00,1.59055,1.59055,1.5905,1.5905,32800000.0
2006-10-18 00:20:00,1.59055,1.59057,1.59035,1.59039,481999997.0
2006-10-18 00:21:00,1.59057,1.59075,1.59045,1.59045,325400003.0
2006-10-18 00:22:00,1.5905,1.59058,1.59036,1.59058,401700004.0
2006-10-18 00:23:00,1.59052,1.59052,1.59032,1.59037,219500002.0
2006-10-18 00:24:00,1.5906,1.59065,1.59036,1.59036,175499998.0
2006-10-18 00:25:00,1.59036,1.59056,1.59011,1.59023,388000000.0
2006-10-18 00:26:00,1.59064,1.59072,1.59048,1.59072,228200003.0
2006-10-18 00:27:00,1.59072,1.59085,1.59065,1.5908,409300003.0
2006-10-18 00:28:00,1.59078,1.59086,1.59062,1.59062,219800003.0
2006-10-18 00:29:00,1.59062,1.59081,1.59059,1.59081,268599998.0
2006-10-18 00:30:00,1.59085,1.59085,1.59064,1.5907,307299994.0
2006-10-18 00:31:00,1.59072,1.59088,1.59071,1.59072,195600004.0
2006-10-18 00:32:00,1.59077,1.59077,1.59064,1.59064,38900000.0
2006-10-18 00:33:00,1.59082,1.59087,1.59057,1.59057,235000002.0
2006-10-18 00:34:00,1.5906,1.59073,1.5905,1.59057,482099997.0
2006-10-18 00:35:00,1.5906,1.59073,1.59054,1.59067,187200001.0
2006-10-18 00:36:00,1.59051,1.59063,1.59039,1.59063,245800002.0
2006-10-18 00:37:00,1.59056,1.59056,1.59036,1.59048,188000004.0
2006-10-18 00:38:00,1.59053,1.59058,1.59037,1.59046,201900000.0
2006-10-18 00:39:00,1.5905,1.5905,1.5904,1.5904,24800000.0
2006-10-18 00:40:00,1.59039,1.59052,1.59029,1.59032,274199999.0
2006-10-18 00:41:00,1.59041,1.59049,1.59034,1.59041,36000000.0
2006-10-18 00:42:00,1.59035,1.5904,1.5902,1.5902,268099997.0
2006-10-18 00:43:00,1.59019,1.59041,1.59006,1.59041,207999999.0
2006-10-18 00:44:00,1.59033,1.59047,1.59021,1.5903,347600002.0
2006-10-18 00:45:00,1.59035,1.59042,1.59024,1.59037,286000002.0
2006-10-18 00:46:00,1.59022,1.59043,1.59022,1.59033,232800002.0
2006-10-18 00:47:00,1.59037,1.59047,1.59024,1.59044,343700001.0
2006-10-18 00:48:00,1.59034,1.59042,1.5902,1.5903,259400000.0
2006-10-18 00:49:00,1.59023,1.5904,1.59021,1.59032,154999999.0
2006-10-18 00:50:00,1.5902,1.59038,1.59017,1.59031,292300001.0
2006-10-18 00:51:00,1.59004,1.59041,1.59004,1.59041,242000002.0
2006-10-18 00:52:00,1.59034,1.59043,1.59013,1.59037,311600003.0
2006-10-18 00:53:00,1.59027,1.59042,1.59016,1.59033,191499998.0
2006-10-18 00:54:00,1.59025,1.59042,1.59022,1.59037,295900004.0
2006-10-18 00:55:00,1.59038,1.59043,1.59015,1.59022,377500004.0
2006-10-18 00:56:00,1.58995,1.59024,1.58981,1.5899,370500007.0
2006-10-18 00:57:00,1.59019,1.59037,1.59006,1.5901,309399995.0
2006-10-18 00:58:00,1.5901,1.59041,1.58998,1.59027,337199996.0
2006-10-18 00:59:00,1.59043,1.5906,1.59029,1.59058,384300003.0
2006-10-18 01:00:00,1.59033,1.59045,1.59028,1.59031,341899996.0
2006-10-18 01:01:00,1.59003,1.59029,1.58996,1.59003,316599996.0
2006-10-18 01:02:00,1.59044,1.59045,1.59001,1.59001,307400000.0
2006-10-18 01:03:00,1.5903,1.59045,1.59016,1.59034,92000000.0
2006-10-18 01:04:00,1.59044,1.59048,1.59025,1.59045,524800002.0
2006-10-18 01:05:00,1.59039,1.59059,1.59038,1.59058,357200001.0
2006-10-18 01:06:00,1.59046,1.59059,1.59025,1.59037,227600004.0
2006-10-18 01:07:00,1.59032,1.59048,1.59027,1.59041,206699999.0
2006-10-18 01:08:00,1.5904,1.59042,1.59026,1.59033,86499999.0
2006-10-18 01:09:00,1.59035,1.59043,1.59021,1.59032,210800003.0
2006-10-18 01:10:00,1.59028,1.59035,1.5902,1.5903,311200001.0
2006-10-18 01:11:00,1.59033,1.59033,1.59018,1.59025,127700001.0
2006-10-18 01:12:00,1.5902,1.59039,1.5902,1.59035,243999998.0
2006-10-18 01:13:00,1.59022,1.59037,1.59003,1.59024,135800002.0
2006-10-18 01:14:00,1.59025,1.59043,1.59022,1.59043,339700000.0
2006-10-18 01:15:00,1.59043,1.59045,1.59024,1.59045,373499998.0
2006-10-18 01:16:00,1.59038,1.59047,1.59025,1.59031,202900001.0
2006-10-18 01:17:00,1.59022,1.59037,1.58988,1.59015,349299999.0
2006-10-18 01:18:00,1.59026,1.59045,1.59026,1.59043,340699997.0
2006-10-18 01:19:00,1.59052,1.59052,1.59024,1.59027,253400001.0
2006-10-18 01:20:00,1.59035,1.59041,1.59025,1.59033,179000006.0
2006-10-18 01:21:00,1.59032,1.59041,1.58995,1.59007,357300004.0
2006-10-18 01:22:00,1.59039,1.59046,1.5902,1.59038,285699998.0
2006-10-18 01:23:00,1.5903,1.59042,1.5902,1.59042,305900000.0
2006-10-18 01:24:00,1.59032,1.59043,1.59019,1.5903,290999996.0
2006-10-18 01:25:00,1.59024,1.5904,1.59001,1.59019,355700001.0
2006-10-18 01:26:00,1.5904,1.59045,1.5904,1.59045,67900000.0
2006-10-18 01:27:00,1.59014,1.59044,1.59014,1.59043,611499999.0
2006-10-18 01:28:00,1.59051,1.59053,1.59036,1.59044,282199999.0
2006-10-18 01:29:00,1.59023,1.5904,1.59023,1.59036,204200000.0
2006-10-18 01:30:00,1.59038,1.59046,1.59021,1.59046,262099999.0
2006-10-18 01:31:00,1.59033,1.59039,1.59018,1.59036,280200001.0
2006-10-18 01:32:00,1.59036,1.59043,1.59019,1.59043,574200005.0
2006-10-18 01:33:00,1.59003,1.59028,1.58994,1.59028,250299997.0
2006-10-18 01:34:00,1.5903,1.59046,1.59015,1.59034,248700000.0
2006-10-18 01:35:00,1.59014,1.59032,1.59014,1.59032,99199999.0
2006-10-18 01:36:00,1.59031,1.59039,1.59013,1.59037,403600002.0
2006-10-18 01:37:00,1.59023,1.59044,1.59023,1.59039,253599999.0
2006-10-18 01:38:00,1.59035,1.59046,1.59026,1.59046,378900002.0
2006-10-18 01:39:00,1.59038,1.59039,1.59012,1.59012,393700000.0
2006-10-18 01:40:00,1.59027,1.59034,1.58995,1.59019,274000002.0
2006-10-18 01:41:00,1.59038,1.59038,1.59022,1.59023,278000002.0
2006-10-18 01:42:00,1.59031,1.59042,1.59023,1.59026,189000001.0
2006-10-18 01:43:00,1.59035,1.59035,1.5902,1.5902,166100000.0
2006-10-18 01:44:00,1.59038,1.59042,1.59034,1.59036,70199999.0
2006-10-18 01:45:00,1.58995,1.59028,1.58985,1.59008,245400002.0
2006-10-18 01:46:00,1.5903,1.59038,1.59017,1.59033,343400004.0
2006-10-18 01:47:00,1.59022,1.5903,1.59009,1.59022,250000003.0
2006-10-18 01:48:00,1.5902,1.59027,1.59003,1.59011,231199999.0
2006-10-18 01:49:00,1.59011,1.59019,1.5899,1.58994,343600000.0
2006-10-18 01:50:00,1.59003,1.59011,1.58995,1.58996,90200000.0
2006-10-18 01:51:00,1.59008,1.59018,1.58998,1.59015,246099996.0
2006-10-18 01:52:00,1.59027,1.59032,1.59005,1.59017,366199997.0
2006-10-18 01:53:00,1.59027,1.5903,1.59006,1.59013,157000001.0
2006-10-18 01:54:00,1.59022,1.59028,1.59006,1.59012,171000004.0
2006-10-18 01:55:00,1.5902,1.5902,1.58991,1.58991,253000001.0
2006-10-18 01:56:00,1.59021,1.59028,1.59002,1.59015,297700002.0
2006-10-18 01:57:00,1.5902,1.59025,1.59012,1.59018,68700000.0
2006-10-18 01:58:00,1.5902,1.59025,1.59007,1.59008,276600003.0
2006-10-18 01:59:00,1.59019,1.5903,1.59007,1.59022,222300002.0
2006-10-18 02:00:00,1.5903,1.5903,1.59001,1.59008,161399998.0
2006-10-18 02:01:00,1.59011,1.59032,1.59011,1.59032,259399999.0
2006-10-18 02:02:00,1.59022,1.59025,1.59,1.59012,157200001.0
2006-10-18 02:03:00,1.59014,1.59038,1.59014,1.59038,336899999.0
2006-10-18 02:04:00,1.59024,1.59036,1.58997,1.59035,521500000.0
2006-10-18 02:05:00,1.59018,1.59036,1.59003,1.59016,207799998.0
2006-10-18 02:06:00,1.59016,1.59034,1.59016,1.59034,255400002.0
2006-10-18 02:07:00,1.5903,1.59038,1.59013,1.59034,673199996.0
2006-10-18 02:08:00,1.59035,1.59035,1.59001,1.59001,193199997.0
2006-10-18 02:09:00,1.59019,1.59031,1.59009,1.59009,208400003.0
2006-10-18 02:10:00,1.59007,1.59019,1.59007,1.59019,78499999.0
2006-10-18 02:11:00,1.59011,1.59023,1.58993,1.59015,221799996.0
2006-10-18 02:12:00,1.59021,1.59029,1.59012,1.59018,72599999.0
2006-10-18 02:13:00,1.59015,1.59028,1.59007,1.59019,234099996.0
2006-10-18 02:14:00,1.59013,1.59028,1.59009,1.59028,173400001.0
2006-10-18 02:15:00,1.59015,1.5903,1.59008,1.5902,242700000.0
2006-10-18 02:16:00,1.58998,1.59014,1.58997,1.59011,53000000.0
2006-10-18 02:17:00,1.59009,1.59016,1.58997,1.59003,78299998.0
2006-10-18 02:18:00,1.5901,1.5902,1.5901,1.5902,171600004.0
2006-10-18 02:19:00,1.59008,1.59027,1.59006,1.59022,153500002.0
2006-10-18 02:20:00,1.59022,1.59032,1.59013,1.59015,228600000.0
2006-10-18 02:21:00,1.59026,1.59042,1.59022,1.59035,373800000.0
2006-10-18 02:22:00,1.59025,1.59042,1.59024,1.59035,413499999.0
2006-10-18 02:23:00,1.59029,1.59037,1.59011,1.59015,320400001.0
2006-10-18 02:24:00,1.59034,1.59039,1.59018,1.59034,357500000.0
2006-10-18 02:25:00,1.59037,1.59037,1.59028,1.59028,64700002.0
2006-10-18 02:26:00,1.59024,1.59045,1.59024,1.59033,123599998.0
2006-10-18 02:27:00,1.59023,1.59033,1.59005,1.5902,209500000.0
2006-10-18 02:28:00,1.59005,1.5903,1.59005,1.5902,330299996.0
2006-10-18 02:29:00,1.5902,1.59031,1.59006,1.59022,220400000.0
2006-10-18 02:30:00,1.5901,1.59025,1.58992,1.59016,181599997.0
2006-10-18 02:31:00,1.59022,1.59023,1.59004,1.59009,330900008.0
2006-10-18 02:32:00,1.59018,1.5902,1.59003,1.59007,304500004.0
2006-10-18 02:33:00,1.59015,1.59025,1.59015,1.59025,85500000.0
2006-10-18 02:34:00,1.59015,1.59025,1.59015,1.59025,53499999.0
2006-10-18 02:35:00,1.59033,1.59036,1.59016,1.59032,369499997.0
2006-10-18 02:36:00,1.59025,1.59033,1.59001,1.59017,139500001.0
2006-10-18 02:37:00,1.59013,1.59033,1.59011,1.59027,392099999.0
2006-10-18 02:38:00,1.59015,1.59037,1.59015,1.59019,261200000.0
2006-10-18 02:39:00,1.59023,1.59034,1.59003,1.59025,163800002.0
2006-10-18 02:40:00,1.59029,1.59035,1.59014,1.59035,528199997.0
2006-10-18 02:41:00,1.59016,1.59032,1.59005,1.59005,414500001.0
2006-10-18 02:42:00,1.59018,1.59033,1.59013,1.59022,117500000.0
2006-10-18 02:43:00,1.59019,1.59036,1.59013,1.59025,212300001.0
2006-10-18 02:44:00,1.59025,1.59046,1.59025,1.59037,327000001.0
2006-10-18 02:45:00,1.59022,1.59035,1.59022,1.59035,116699996.0
2006-10-18 02:46:00,1.59013,1.59028,1.59007,1.59022,115200001.0
2006-10-18 02:47:00,1.59008,1.5904,1.59006,1.5904,364200003.0
2006-10-18 02:48:00,1.59026,1.59038,1.59015,1.59027,318999999.0
2006-10-18 02:49:00,1.59026,1.59038,1.59026,1.59038,68700001.0
2006-10-18 02:50:00,1.59032,1.59045,1.59032,1.59045,144500000.0
2006-10-18 02:51:00,1.59037,1.59044,1.59026,1.59037,265700004.0
2006-10-18 02:52:00,1.59041,1.59041,1.59015,1.59033,386100000.0
2006-10-18 02:53:00,1.59038,1.59055,1.59036,1.59042,256800003.0
2006-10-18 02:54:00,1.59036,1.59053,1.59036,1.59042,231900002.0
2006-10-18 02:55:00,1.59067,1.59087,1.59048,1.59048,380499999.0
2006-10-18 02:56:00,1.59043,1.59056,1.59035,1.59048,284400001.0
2006-10-18 02:57:00,1.59042,1.59053,1.59019,1.59039,130600000.0
2006-10-18 02:58:00,1.59041,1.59046,1.5903,1.59034,93200000.0
2006-10-18 02:59:00,1.59049,1.59053,1.59038,1.59038,329000003.0
2006-10-18 03:00:00,1.5905,1.5905,1.5904,1.5904,82200001.0
2006-10-18 03:01:00,1.59047,1.59057,1.59036,1.59043,446200005.0
2006-10-18 03:02:00,1.59049,1.59061,1.59024,1.59024,269300001.0
2006-10-18 03:03:00,1.59056,1.59056,1.59028,1.59035,139700001.0
2006-10-18 03:04:00,1.59044,1.59048,1.59019,1.59019,243099999.0
2006-10-18 03:05:00,1.59045,1.59051,1.5904,1.59051,44800000.0
2006-10-18 03:06:00,1.59053,1.59058,1.59052,1.59057,98300002.0
2006-10-18 03:07:00,1.5903,1.59052,1.5903,1.59052,198199998.0
2006-10-18 03:08:00,1.59047,1.5906,1.59046,1.59046,359499997.0
2006-10-18 03:09:00,1.59041,1.59053,1.59031,1.59045,233899999.0
2006-10-18 03:10:00,1.5904,1.59058,1.59031,1.59041,110600000.0
2006-10-18 03:11:00,1.59055,1.59062,1.59041,1.59051,206799999.0
2006-10-18 03:12:00,1.59046,1.59046,1.59014,1.59037,327599997.0
2006-10-18 03:13:00,1.59045,1.59045,1.59021,1.59028,325999999.0
2006-10-18 03:14:00,1.59023,1.59046,1.59023,1.59041,136499998.0
2006-10-18 03:15:00,1.59025,1.59043,1.59025,1.59036,305200004.0
2006-10-18 03:16:00,1.59036,1.59043,1.59011,1.59011,168100005.0
2006-10-18 03:17:00,1.59037,1.59045,1.59024,1.59037,189400002.0
2006-10-18 03:18:00,1.5903,1.5904,1.59027,1.5904,282600004.0
2006-10-18 03:19:00,1.59045,1.59045,1.59026,1.59026,236999998.0
2006-10-18 03:20:00,1.59038,1.59045,1.59026,1.59037,126399997.0
2006-10-18 03:21:00,1.59034,1.59042,1.5902,1.59035,244499999.0
2006-10-18 03:22:00,1.59013,1.59041,1.59003,1.59031,197999997.0
2006-10-18 03:23:00,1.59037,1.59037,1.59008,1.59008,136700002.0
2006-10-18 03:24:00,1.59016,1.59033,1.59016,1.5903,340100006.0
2006-10-18 03:25:00,1.59022,1.59032,1.5901,1.59023,183599997.0
2006-10-18 03:26:00,1.59017,1.59031,1.59017,1.59031,66300000.0
2006-10-18 03:27:00,1.59037,1.59043,1.59022,1.59028,219899999.0
2006-10-18 03:28:00,1.59031,1.5904,1.59016,1.59021,156499998.0
2006-10-18 03:29:00,1.59013,1.59024,1.59002,1.59018,64700001.0
2006-10-18 03:30:00,1.59002,1.59026,1.5897,1.5899,275900002.0
2006-10-18 03:31:00,1.58993,1.59006,1.58992,1.58999,52000000.0
2006-10-18 03:32:00,1.58985,1.59029,1.58973,1.59019,278500000.0
2006-10-18 03:33:00,1.59025,1.59039,1.59014,1.59023,293400003.0
2006-10-18 03:34:00,1.59034,1.59034,1.5901,1.59023,499200008.0
2006-10-18 03:35:00,1.59023,1.59027,1.59007,1.59007,217699997.0
2006-10-18 03:36:00,1.5901,1.5901,1.58979,1.58979,250000003.0
2006-10-18 03:37:00,1.58973,1.58995,1.58972,1.5899,380499998.0
2006-10-18 03:38:00,1.58988,1.58991,1.58968,1.58991,287500001.0
2006-10-18 03:39:00,1.58977,1.58996,1.5897,1.5898,207100000.0
2006-10-18 03:40:00,1.58996,1.59005,1.58975,1.58995,291900004.0
2006-10-18 03:41:00,1.5899,1.58993,1.58973,1.5898,233500000.0
2006-10-18 03:42:00,1.58989,1.5899,1.58973,1.58982,301199997.0
2006-10-18 03:43:00,1.58968,1.58988,1.58963,1.58976,260099998.0
2006-10-18 03:44:00,1.5898,1.58992,1.5897,1.58983,126999997.0
2006-10-18 03:45:00,1.58993,1.58993,1.58963,1.58967,392999998.0
2006-10-18 03:46:00,1.5898,1.58993,1.58964,1.58984,204500000.0
2006-10-18 03:47:00,1.58985,1.58985,1.58968,1.58971,131200000.0
2006-10-18 03:48:00,1.58963,1.5898,1.58958,1.58959,94600000.0
2006-10-18 03:49:00,1.58959,1.58992,1.58959,1.58992,243800002.0
2006-10-18 03:50:00,1.59001,1.59004,1.58988,1.58994,227100000.0
2006-10-18 03:51:00,1.58993,1.58998,1.58982,1.58988,305300004.0
2006-10-18 03:52:00,1.58979,1.58991,1.58966,1.58981,296299995.0
2006-10-18 03:53:00,1.58986,1.59003,1.58979,1.58979,190699998.0
2006-10-18 03:54:00,1.58976,1.58997,1.5897,1.58984,379899997.0
2006-10-18 03:55:00,1.58976,1.58987,1.58958,1.58978,306600001.0
2006-10-18 03:56:00,1.58971,1.58997,1.58971,1.58995,335700002.0
2006-10-18 03:57:00,1.58987,1.59003,1.58981,1.58996,332300003.0
2006-10-18 03:58:00,1.5899,1.58999,1.58965,1.58965,258399998.0
2006-10-18 03:59:00,1.58976,1.58991,1.58964,1.58967,252399996.0
2006-10-18 04:00:00,1.58982,1.58993,1.58966,1.5898,295600005.0
2006-10-18 04:01:00,1.58978,1.58988,1.5896,1.58972,510499995.0
2006-10-18 04:02:00,1.5898,1.58995,1.58975,1.58987,319599998.0
2006-10-18 04:03:00,1.58992,1.59006,1.58978,1.58978,256499996.0
2006-10-18 04:04:00,1.59007,1.59012,1.58996,1.59003,267899998.0
2006-10-18 04:05:00,1.59005,1.59012,1.58992,1.59006,278000004.0
2006-10-18 04:06:00,1.58996,1.59009,1.58988,1.59007,221400000.0
2006-10-18 04:07:00,1.58989,1.59005,1.58975,1.59005,258300000.0
2006-10-18 04:08:00,1.59,1.59005,1.58983,1.58997,139800002.0
2006-10-18 04:09:00,1.58986,1.59001,1.58965,1.58983,154399998.0
2006-10-18 04:10:00,1.58992,1.59007,1.58986,1.59,161300001.0
2006-10-18 04:11:00,1.58993,1.59008,1.58983,1.58996,441000003.0
2006-10-18 04:12:00,1.58985,1.58997,1.58985,1.58993,91899997.0
2006-10-18 04:13:00,1.58939,1.58979,1.58935,1.58979,377999998.0
2006-10-18 04:14:00,1.58982,1.58997,1.58982,1.58986,158100000.0
2006-10-18 04:15:00,1.59,1.59005,1.59,1.59005,64700000.0
2006-10-18 04:16:00,1.59003,1.59011,1.58984,1.58992,234399998.0
2006-10-18 04:17:00,1.59006,1.59022,1.59006,1.59022,159700001.0
2006-10-18 04:18:00,1.59022,1.59041,1.59011,1.59019,353800002.0
2006-10-18 04:19:00,1.59004,1.59025,1.58999,1.59011,355999995.0
2006-10-18 04:20:00,1.59019,1.59019,1.58992,1.58992,83100002.0
2006-10-18 04:21:00,1.59027,1.59029,1.5901,1.5901,274499999.0
2006-10-18 04:22:00,1.59013,1.59031,1.59004,1.59015,272300000.0
2006-10-18 04:23:00,1.5902,1.59045,1.5902,1.5904,366899995.0
2006-10-18 04:24:00,1.5904,1.59045,1.59022,1.59028,284200002.0
2006-10-18 04:25:00,1.59036,1.59045,1.59015,1.59037,350100005.0
2006-10-18 04:26:00,1.59037,1.59043,1.59023,1.59036,214600003.0
2006-10-18 04:27:00,1.59036,1.59042,1.59034,1.59038,105099996.0
2006-10-18 04:28:00,1.59036,1.59049,1.59028,1.59028,177200004.0
2006-10-18 04:29:00,1.59026,1.59038,1.59019,1.59032,62400001.0
2006-10-18 04:30:00,1.59013,1.59035,1.59013,1.59035,121500000.0
2006-10-18 04:31:00,1.58996,1.59029,1.58986,1.58993,283699999.0
2006-10-18 04:32:00,1.5904,1.59045,1.5903,1.59038,145400002.0
2006-10-18 04:33:00,1.59034,1.59048,1.59029,1.5904,176099997.0
2006-10-18 04:34:00,1.5904,1.5904,1.5903,1.5903,34299999.0
2006-10-18 04:35:00,1.59026,1.59039,1.5901,1.59038,211000004.0
2006-10-18 04:36:00,1.59019,1.59037,1.59012,1.59037,295400002.0
2006-10-18 04:37:00,1.5904,1.5904,1.5901,1.59015,349999997.0
2006-10-18 04:38:00,1.5903,1.59038,1.5902,1.59032,223900001.0
2006-10-18 04:39:00,1.59033,1.59036,1.59003,1.59012,403399998.0
2006-10-18 04:40:00,1.5903,1.59032,1.59018,1.59018,250100006.0
2006-10-18 04:41:00,1.59022,1.59035,1.59007,1.59009,219100004.0
2006-10-18 04:42:00,1.59015,1.59037,1.59015,1.59026,376800000.0
2006-10-18 04:43:00,1.59014,1.59033,1.59011,1.59019,263399998.0
2006-10-18 04:44:00,1.59026,1.59028,1.59003,1.59007,306500004.0
2006-10-18 04:45:00,1.59008,1.59023,1.58997,1.59002,279500001.0
2006-10-18 04:46:00,1.59019,1.59033,1.59015,1.59024,287600003.0
2006-10-18 04:47:00,1.59017,1.59034,1.5901,1.59032,222899996.0
2006-10-18 04:48:00,1.59025,1.59033,1.59009,1.59022,243800000.0
2006-10-18 04:49:00,1.59028,1.59033,1.59013,1.59026,385400003.0
2006-10-18 04:50:00,1.59011,1.59025,1.59001,1.59014,220400002.0
2006-10-18 04:51:00,1.59008,1.59026,1.59004,1.59015,422100004.0
2006-10-18 04:52:00,1.59012,1.59038,1.5901,1.59017,279700001.0
2006-10-18 04:53:00,1.59,1.5904,1.59,1.59036,337500001.0
2006-10-18 04:54:00,1.5903,1.5903,1.59007,1.59023,242099998.0
2006-10-18 04:55:00,1.59029,1.59034,1.59018,1.59028,263300000.0
2006-10-18 04:56:00,1.59006,1.59028,1.59001,1.59022,249300002.0
2006-10-18 04:57:00,1.59032,1.59055,1.59025,1.59047,378700000.0
2006-10-18 04:58:00,1.59051,1.59064,1.5904,1.59059,555399995.0
2006-10-18 04:59:00,1.5906,1.59071,1.59045,1.59062,341400004.0
2006-10-18 05:00:00,1.59055,1.5907,1.59047,1.59047,250500004.0
2006-10-18 05:01:00,1.59055,1.59057,1.59042,1.59042,204299999.0
2006-10-18 05:02:00,1.59045,1.59058,1.5903,1.59044,356899998.0
2006-10-18 05:03:00,1.59061,1.59068,1.59049,1.59061,172500002.0
2006-10-18 05:04:00,1.59063,1.59067,1.59043,1.59043,415900000.0
2006-10-18 05:05:00,1.59061,1.59061,1.59045,1.59057,286800000.0
2006-10-18 05:06:00,1.59056,1.59056,1.59035,1.59042,187800000.0
2006-10-18 05:07:00,1.59047,1.59049,1.59039,1.59041,356199995.0
2006-10-18 05:08:00,1.59031,1.59048,1.59025,1.59046,247800004.0
2006-10-18 05:09:00,1.59049,1.59049,1.59034,1.59034,132699999.0
2006-10-18 05:10:00,1.59043,1.59043,1.59029,1.59029,100600000.0
2006-10-18 05:11:00,1.59034,1.59042,1.59018,1.59033,230500001.0
2006-10-18 05:12:00,1.59025,1.59048,1.59022,1.59048,341100001.0
2006-10-18 05:13:00,1.59038,1.59045,1.5903,1.5904,137300000.0
2006-10-18 05:14:00,1.59035,1.59055,1.59035,1.59049,280500001.0
2006-10-18 05:15:00,1.59052,1.59056,1.59036,1.5904,352199999.0
2006-10-18 05:16:00,1.59052,1.5906,1.59038,1.59044,401999992.0
2006-10-18 05:17:00,1.5906,1.5906,1.59048,1.59052,63200000.0
2006-10-18 05:18:00,1.59047,1.59057,1.5904,1.59046,286900002.0
2006-10-18 05:19:00,1.59026,1.59043,1.59026,1.59043,28100001.0
2006-10-18 05:20:00,1.59045,1.59045,1.59033,1.59037,137400000.0
2006-10-18 05:21:00,1.59033,1.59046,1.59017,1.59038,232100002.0
2006-10-18 05:22:00,1.5905,1.59055,1.59038,1.5904,182000000.0
2006-10-18 05:23:00,1.59015,1.59035,1.59,1.59014,226700001.0
2006-10-18 05:24:00,1.5904,1.59055,1.59019,1.59042,298900003.0
2006-10-18 05:25:00,1.59036,1.59053,1.59027,1.59042,358500003.0
2006-10-18 05:26:00,1.59005,1.59035,1.58988,1.59035,294100000.0
2006-10-18 05:27:00,1.5902,1.59045,1.5902,1.59037,277000000.0
2006-10-18 05:28:00,1.59036,1.59047,1.59028,1.59044,243699998.0
2006-10-18 05:29:00,1.59036,1.59048,1.59028,1.59048,300499997.0
2006-10-18 05:30:00,1.59043,1.5905,1.59032,1.59032,215799997.0
2006-10-18 05:31:00,1.5904,1.59045,1.5904,1.59045,130199997.0
2006-10-18 05:32:00,1.59039,1.59045,1.59028,1.59028,434500002.0
2006-10-18 05:33:00,1.59011,1.59043,1.59011,1.59043,270000003.0
2006-10-18 05:34:00,1.5904,1.59045,1.59023,1.59038,241900003.0
2006-10-18 05:35:00,1.5902,1.59033,1.5902,1.59027,91000002.0
2006-10-18 05:36:00,1.59001,1.59028,1.59001,1.59025,452900003.0
2006-10-18 05:37:00,1.59012,1.59022,1.58988,1.59005,362800001.0
2006-10-18 05:38:00,1.59021,1.59021,1.59018,1.59021,59100000.0
2006-10-18 05:39:00,1.59037,1.59042,1.58991,1.59025,310200004.0
2006-10-18 05:40:00,1.59024,1.59036,1.59013,1.59027,178800000.0
2006-10-18 05:41:00,1.59034,1.59041,1.59027,1.59033,71699999.0
2006-10-18 05:42:00,1.59018,1.59044,1.59007,1.59024,332200000.0
2006-10-18 05:43:00,1.5903,1.59038,1.59009,1.59014,305799999.0
2006-10-18 05:44:00,1.59042,1.59042,1.59018,1.59018,81400000.0
2006-10-18 05:45:00,1.59009,1.59029,1.58987,1.59008,367200003.0
2006-10-18 05:46:00,1.59038,1.59038,1.59018,1.59028,197499998.0
2006-10-18 05:47:00,1.59037,1.59041,1.5901,1.59025,272699999.0
2006-10-18 05:48:00,1.59041,1.59047,1.59025,1.59025,410200005.0
2006-10-18 05:49:00,1.59027,1.59048,1.59015,1.59032,237300001.0
2006-10-18 05:50:00,1.59043,1.59043,1.59019,1.59021,265799999.0
2006-10-18 05:51:00,1.5903,1.59038,1.59019,1.59024,338900001.0
2006-10-18 05:52:00,1.59007,1.5903,1.59001,1.59028,251400003.0
2006-10-18 05:53:00,1.59032,1.59042,1.59019,1.59025,354600000.0
2006-10-18 05:54:00,1.59037,1.59039,1.59002,1.59002,358299995.0
2006-10-18 05:55:00,1.59019,1.59037,1.59005,1.59024,179699999.0
2006-10-18 05:56:00,1.59031,1.59043,1.59031,1.59043,110099997.0
2006-10-18 05:57:00,1.5904,1.59045,1.59025,1.59037,275300004.0
2006-10-18 05:58:00,1.59032,1.59041,1.59017,1.59032,313699999.0
2006-10-18 05:59:00,1.59035,1.59043,1.59021,1.59038,326899999.0
2006-10-18 06:00:00,1.59025,1.59039,1.59012,1.59038,214800000.0
2006-10-18 06:01:00,1.59036,1.59049,1.59025,1.59027,288599999.0
2006-10-18 06:02:00,1.59028,1.59038,1.59025,1.59038,191100000.0
2006-10-18 06:03:00,1.59024,1.59037,1.59023,1.59035,337300004.0
2006-10-18 06:04:00,1.5901,1.59033,1.5901,1.59019,370200001.0
2006-10-18 06:05:00,1.59029,1.59033,1.59016,1.59016,285900004.0
2006-10-18 06:06:00,1.59033,1.59033,1.59011,1.59011,411000001.0
2006-10-18 06:07:00,1.59014,1.59031,1.59,1.59012,213900000.0
2006-10-18 06:08:00,1.59023,1.5904,1.5901,1.59026,434800003.0
2006-10-18 06:09:00,1.59022,1.5903,1.59003,1.59007,414300003.0
2006-10-18 06:10:00,1.59007,1.59022,1.58993,1.59013,348899998.0
2006-10-18 06:11:00,1.59023,1.59023,1.58994,1.59005,319499998.0
2006-10-18 06:12:00,1.59,1.59025,1.59,1.59025,238199997.0
2006-10-18 06:13:00,1.59019,1.59019,1.59005,1.59007,183100000.0
2006-10-18 06:14:00,1.59008,1.59017,1.58992,1.58999,167999998.0
2006-10-18 06:15:00,1.59009,1.59023,1.59009,1.59023,73600000.0
2006-10-18 06:16:00,1.5902,1.5902,1.5901,1.5901,14400000.0
2006-10-18 06:17:00,1.59001,1.5902,1.59001,1.59013,203200003.0
2006-10-18 06:18:00,1.58994,1.59012,1.58982,1.58998,206800000.0
2006-10-18 06:19:00,1.58972,1.58989,1.58939,1.58961,258899998.0
2006-10-18 06:20:00,1.59013,1.59013,1.58991,1.58991,269400000.0
2006-10-18 06:21:00,1.58982,1.59012,1.58974,1.59004,383400000.0
2006-10-18 06:22:00,1.59007,1.59015,1.5899,1.59005,261899998.0
2006-10-18 06:23:00,1.59013,1.59015,1.58981,1.58997,423600000.0
2006-10-18 06:24:00,1.5901,1.59022,1.58993,1.59004,284499999.0
2006-10-18 06:25:00,1.59008,1.59012,1.58995,1.58995,362000000.0
2006-10-18 06:26:00,1.59004,1.59014,1.58975,1.58996,236300002.0
2006-10-18 06:27:00,1.59005,1.59008,1.5899,1.58998,231399996.0
2006-10-18 06:28:00,1.59004,1.59009,1.58987,1.59006,353799998.0
2006-10-18 06:29:00,1.58958,1.59005,1.5894,1.59005,198499996.0
2006-10-18 06:30:00,1.59013,1.59013,1.58988,1.58999,256400006.0
2006-10-18 06:31:00,1.58995,1.59011,1.58993,1.59002,215299999.0
2006-10-18 06:32:00,1.58976,1.58989,1.58965,1.58981,312199997.0
2006-10-18 06:33:00,1.58985,1.59,1.58985,1.59,107100003.0
2006-10-18 06:34:00,1.58964,1.58996,1.58932,1.58943,266299999.0
2006-10-18 06:35:00,1.58931,1.5897,1.58928,1.58938,411000002.0
2006-10-18 06:36:00,1.59006,1.59012,1.58981,1.58981,317800002.0
2006-10-18 06:37:00,1.59004,1.59011,1.58995,1.59004,43200000.0
2006-10-18 06:38:00,1.59005,1.59013,1.58999,1.59,219700001.0
2006-10-18 06:39:00,1.59012,1.59025,1.59001,1.59012,214199999.0
2006-10-18 06:40:00,1.5903,1.59033,1.59008,1.59008,325500005.0
2006-10-18 06:41:00,1.59016,1.59026,1.59,1.59011,266899994.0
2006-10-18 06:42:00,1.59022,1.5904,1.59016,1.59028,447300005.0
2006-10-18 06:43:00,1.59021,1.59029,1.59008,1.59013,393900001.0
2006-10-18 06:44:00,1.59013,1.59026,1.59009,1.59009,146300001.0
2006-10-18 06:45:00,1.5902,1.59029,1.5901,1.59011,375299994.0
2006-10-18 06:46:00,1.59011,1.59031,1.59005,1.59022,281100001.0
2006-10-18 06:47:00,1.5902,1.5903,1.5902,1.5903,43700001.0
2006-10-18 06:48:00,1.59026,1.59033,1.59019,1.59022,192400001.0
2006-10-18 06:49:00,1.59002,1.59019,1.58995,1.59019,184600000.0
2006-10-18 06:50:00,1.59023,1.5903,1.59009,1.59021,432800000.0
2006-10-18 06:51:00,1.59033,1.59033,1.59018,1.59027,262600000.0
2006-10-18 06:52:00,1.59035,1.59035,1.59013,1.59022,296199998.0
2006-10-18 06:53:00,1.59018,1.59018,1.59,1.59007,254699999.0
2006-10-18 06:54:00,1.5901,1.59029,1.59001,1.59008,358700007.0
2006-10-18 06:55:00,1.59021,1.59033,1.59014,1.59032,291500002.0
2006-10-18 06:56:00,1.59008,1.59025,1.59006,1.59011,203200002.0
2006-10-18 06:57:00,1.58982,1.59012,1.58979,1.59012,402000007.0
2006-10-18 06:58:00,1.58967,1.59016,1.58957,1.58999,269500000.0
2006-10-18 06:59:00,1.5902,1.59029,1.59007,1.59018,411699998.0
2006-10-18 07:00:00,1.59011,1.5903,1.59003,1.5903,337300001.0
2006-10-18 07:01:00,1.5897,1.59009,1.58958,1.58996,275700000.0
2006-10-18 07:02:00,1.5903,1.5903,1.5902,1.5902,60700000.0
2006-10-18 07:03:00,1.5902,1.5903,1.5902,1.5903,225500000.0
2006-10-18 07:04:00,1.59022,1.59047,1.59002,1.59038,429999996.0
2006-10-18 07:05:00,1.59034,1.59057,1.5903,1.59055,125699999.0
2006-10-18 07:06:00,1.59038,1.59056,1.5903,1.59039,397199997.0
2006-10-18 07:07:00,1.59024,1.59046,1.59024,1.59036,96700000.0
2006-10-18 07:08:00,1.59042,1.59049,1.59028,1.59028,119700000.0
2006-10-18 07:09:00,1.59048,1.59049,1.59014,1.59014,268400004.0
2006-10-18 07:10:00,1.59042,1.59042,1.59014,1.59018,236399998.0
2006-10-18 07:11:00,1.59036,1.59044,1.59025,1.5903,167800001.0
2006-10-18 07:12:00,1.59036,1.59053,1.59035,1.59039,240300003.0
2006-10-18 07:13:00,1.59045,1.59053,1.5903,1.59031,224500002.0
2006-10-18 07:14:00,1.59035,1.59045,1.59023,1.59037,121400002.0
2006-10-18 07:15:00,1.5904,1.59051,1.59022,1.59039,335000003.0
2006-10-18 07:16:00,1.59035,1.59042,1.59021,1.59028,333000004.0
2006-10-18 07:17:00,1.5903,1.5904,1.5903,1.5904,112100002.0
2006-10-18 07:18:00,1.59026,1.59039,1.59015,1.59021,261000002.0
2006-10-18 07:19:00,1.59021,1.59039,1.59021,1.59036,104100000.0
2006-10-18 07:20:00,1.59016,1.59039,1.59016,1.59037,281000003.0
2006-10-18 07:21:00,1.59032,1.59034,1.58985,1.59002,407299995.0
2006-10-18 07:22:00,1.59035,1.59048,1.59019,1.5904,296400006.0
2006-10-18 07:23:00,1.59025,1.59034,1.59014,1.5903,365500002.0
2006-10-18 07:24:00,1.59026,1.59038,1.59019,1.5903,268299996.0
2006-10-18 07:25:00,1.59026,1.59027,1.59012,1.59012,380400005.0
2006-10-18 07:26:00,1.59028,1.59031,1.59005,1.59017,335799996.0
2006-10-18 07:27:00,1.59015,1.59028,1.59004,1.59025,225699999.0
2006-10-18 07:28:00,1.59019,1.59035,1.59011,1.59012,285300000.0
2006-10-18 07:29:00,1.5901,1.59021,1.5901,1.59012,199700003.0
2006-10-18 07:30:00,1.59012,1.59029,1.59011,1.59022,314999996.0
2006-10-18 07:31:00,1.59011,1.5902,1.58997,1.5902,286900000.0
2006-10-18 07:32:00,1.59029,1.59034,1.59002,1.59002,249900000.0
2006-10-18 07:33:00,1.59028,1.59028,1.59007,1.59028,305900006.0
2006-10-18 07:34:00,1.59019,1.59022,1.59002,1.59003,316600000.0
2006-10-18 07:35:00,1.59008,1.59032,1.59008,1.59032,161900002.0
2006-10-18 07:36:00,1.58977,1.59023,1.58963,1.58985,282600000.0
2006-10-18 07:37:00,1.59029,1.59029,1.59017,1.59018,281199995.0
2006-10-18 07:38:00,1.5902,1.5902,1.5901,1.5901,89199998.0
2006-10-18 07:39:00,1.59028,1.5904,1.59021,1.59021,274099999.0
2006-10-18 07:40:00,1.59025,1.59039,1.59015,1.59031,344300009.0
2006-10-18 07:41:00,1.59028,1.59041,1.59005,1.59026,391299998.0
2006-10-18 07:42:00,1.59032,1.59043,1.59019,1.59029,252600000.0
2006-10-18 07:43:00,1.5902,1.59033,1.59009,1.59025,258000001.0
2006-10-18 07:44:00,1.59024,1.59033,1.59012,1.59023,135000001.0
2006-10-18 07:45:00,1.59038,1.59042,1.59026,1.59028,335100003.0
2006-10-18 07:46:00,1.59047,1.59053,1.59043,1.59053,58800000.0
2006-10-18 07:47:00,1.59042,1.5906,1.59036,1.59045,254000005.0
2006-10-18 07:48:00,1.59043,1.5906,1.59041,1.59051,273299999.0
2006-10-18 07:49:00,1.5905,1.59055,1.5904,1.5904,199300002.0
2006-10-18 07:50:00,1.59053,1.59053,1.59033,1.59037,193100005.0
2006-10-18 07:51:00,1.5905,1.5905,1.59012,1.59012,457800003.0
2006-10-18 07:52:00,1.59032,1.59041,1.59021,1.59028,412099999.0
2006-10-18 07:53:00,1.59013,1.59026,1.59013,1.59026,49500000.0
2006-10-18 07:54:00,1.59005,1.59037,1.59005,1.59029,296799999.0
2006-10-18 07:55:00,1.59029,1.59041,1.59024,1.59034,419900002.0
2006-10-18 07:56:00,1.59023,1.59038,1.59023,1.59028,188599997.0
2006-10-18 07:57:00,1.59039,1.59048,1.59024,1.59037,527100004.0
2006-10-18 07:58:00,1.59024,1.59037,1.59013,1.5902,204200001.0
2006-10-18 07:59:00,1.59037,1.59043,1.59026,1.59026,352400002.0
2006-10-18 08:00:00,1.59026,1.59038,1.59011,1.59021,184800002.0
2006-10-18 08:01:00,1.59017,1.59033,1.59013,1.59026,404600006.0
2006-10-18 08:02:00,1.59028,1.59031,1.59007,1.59015,282800000.0
2006-10-18 08:03:00,1.59008,1.59031,1.59002,1.59016,439100001.0
2006-10-18 08:04:00,1.59021,1.59031,1.59009,1.59024,319700001.0
2006-10-18 08:05:00,1.59022,1.59022,1.59014,1.59014,33100000.0
2006-10-18 08:06:00,1.58982,1.59005,1.5896,1.58976,398700004.0
2006-10-18 08:07:00,1.58984,1.59021,1.58984,1.59021,255499999.0
2006-10-18 08:08:00,1.5902,1.59033,1.59011,1.59025,332400003.0
2006-10-18 08:09:00,1.59019,1.59045,1.59019,1.59044,332399997.0
2006-10-18 08:10:00,1.59033,1.59053,1.59012,1.59034,259400006.0
2006-10-18 08:11:00,1.59021,1.59044,1.59021,1.59044,181600000.0
2006-10-18 08:12:00,1.59038,1.5904,1.59018,1.59018,235100001.0
2006-10-18 08:13:00,1.59034,1.59079,1.59021,1.59062,193900001.0
2006-10-18 08:14:00,1.59058,1.59111,1.59058,1.59098,243599999.0
2006-10-18 08:15:00,1.59103,1.59103,1.59083,1.59094,382800002.0
2006-10-18 08:16:00,1.59086,1.59102,1.59077,1.59081,346799996.0
2006-10-18 08:17:00,1.59093,1.59098,1.59082,1.59085,248499999.0
2006-10-18 08:18:00,1.59097,1.59099,1.59079,1.59088,300499996.0
2006-10-18 08:19:00,1.59095,1.59095,1.59055,1.59066,256099999.0
2006-10-18 08:20:00,1.59067,1.59073,1.59053,1.59073,395000000.0
2006-10-18 08:21:00,1.59062,1.59078,1.59047,1.59073,140999998.0
2006-10-18 08:22:00,1.59061,1.59061,1.59038,1.59038,87500002.0
2006-10-18 08:23:00,1.59059,1.59063,1.59039,1.59042,224900001.0
2006-10-18 08:24:00,1.59054,1.59054,1.59019,1.59032,147700003.0
2006-10-18 08:25:00,1.59039,1.59045,1.59028,1.59031,97600000.0
2006-10-18 08:26:00,1.59056,1.59056,1.59034,1.59038,175700000.0
2006-10-18 08:27:00,1.59043,1.59059,1.59033,1.5905,402399999.0
2006-10-18 08:28:00,1.59035,1.59055,1.59033,1.59035,484999999.0
2006-10-18 08:29:00,1.59048,1.59054,1.5904,1.59049,73500000.0
2006-10-18 08:30:00,1.59043,1.59047,1.59035,1.5904,52100000.0
2006-10-18 08:31:00,1.59029,1.59031,1.59004,1.59019,374100005.0
2006-10-18 08:32:00,1.59041,1.59049,1.59026,1.59028,454099999.0
2006-10-18 08:33:00,1.59048,1.59055,1.5903,1.59035,244199996.0
2006-10-18 08:34:00,1.59038,1.5904,1.59024,1.59024,164600000.0
2006-10-18 08:35:00,1.5903,1.59037,1.59022,1.59031,154100001.0
2006-10-18 08:36:00,1.59026,1.59031,1.59013,1.59016,290299999.0
2006-10-18 08:37:00,1.59009,1.59032,1.59002,1.59014,286999998.0
2006-10-18 08:38:00,1.58995,1.59013,1.58994,1.59002,403299999.0
2006-10-18 08:39:00,1.58999,1.59014,1.58999,1.59014,130900002.0
2006-10-18 08:40:00,1.59009,1.59023,1.59005,1.59014,151799998.0
2006-10-18 08:41:00,1.59024,1.59031,1.59009,1.59023,357300003.0
2006-10-18 08:42:00,1.59007,1.5902,1.59003,1.59015,425800007.0
2006-10-18 08:43:00,1.58996,1.59014,1.58995,1.5901,573199998.0
2006-10-18 08:44:00,1.59004,1.5902,1.59004,1.5902,137400001.0
2006-10-18 08:45:00,1.59005,1.59023,1.58978,1.59023,199599999.0
2006-10-18 08:46:00,1.58999,1.59015,1.58998,1.59013,122899995.0
2006-10-18 08:47:00,1.59007,1.59028,1.59003,1.59019,306700003.0
2006-10-18 08:48:00,1.5901,1.59023,1.58991,1.59013,280000004.0
2006-10-18 08:49:00,1.58998,1.59008,1.58982,1.58995,262800000.0
2006-10-18 08:50:00,1.59001,1.59015,1.58997,1.59005,292000004.0
2006-10-18 08:51:00,1.59001,1.59001,1.58986,1.58988,69400000.0
2006-10-18 08:52:00,1.59003,1.59003,1.58996,1.58996,91799999.0
2006-10-18 08:53:00,1.59002,1.59012,1.58994,1.59,301699998.0
2006-10-18 08:54:00,1.58988,1.59009,1.58988,1.58998,292599998.0
2006-10-18 08:55:00,1.59002,1.59009,1.58982,1.59007,319300004.0
2006-10-18 08:56:00,1.58999,1.59004,1.58993,1.59002,115099998.0
2006-10-18 08:57:00,1.59002,1.59018,1.58995,1.59008,372200004.0
2006-10-18 08:58:00,1.59003,1.59017,1.58995,1.59006,356800005.0
2006-10-18 08:59:00,1.59011,1.59019,1.58993,1.59001,217200001.0
2006-10-18 09:00:00,1.59008,1.59015,1.58996,1.59007,245399999.0
2006-10-18 09:01:00,1.58996,1.59015,1.58996,1.5901,215499999.0
2006-10-18 09:02:00,1.58998,1.5901,1.58998,1.5901,293100003.0
2006-10-18 09:03:00,1.59005,1.59017,1.58987,1.59007,201699997.0
2006-10-18 09:04:00,1.59015,1.59016,1.59,1.59011,166799999.0
2006-10-18 09:05:00,1.59017,1.59021,1.58996,1.5901,431499999.0
2006-10-18 09:06:00,1.59009,1.59009,1.58984,1.58991,103400000.0
2006-10-18 09:07:00,1.58999,1.59009,1.58982,1.59002,226500002.0
2006-10-18 09:08:00,1.58992,1.59006,1.5899,1.58992,242600004.0
2006-10-18 09:09:00,1.58994,1.59005,1.58981,1.58986,231600002.0
2006-10-18 09:10:00,1.58986,1.58994,1.58965,1.58976,428300006.0
2006-10-18 09:11:00,1.5898,1.58992,1.58969,1.5898,211000003.0
2006-10-18 09:12:00,1.58985,1.58993,1.58956,1.58988,304199997.0
2006-10-18 09:13:00,1.58982,1.59003,1.58982,1.59003,281100002.0
2006-10-18 09:14:00,1.58991,1.59001,1.5898,1.58998,248900001.0
2006-10-18 09:15:00,1.58987,1.59,1.58975,1.58987,293599999.0
2006-10-18 09:16:00,1.5898,1.58994,1.58975,1.58989,368300001.0
2006-10-18 09:17:00,1.5899,1.58994,1.58976,1.58994,293800001.0
2006-10-18 09:18:00,1.58997,1.58999,1.58978,1.58994,359400001.0
2006-10-18 09:19:00,1.58977,1.58987,1.58961,1.58977,315000003.0
2006-10-18 09:20:00,1.58985,1.58985,1.58956,1.58956,103700001.0
2006-10-18 09:21:00,1.58976,1.58979,1.58948,1.58965,273800001.0
2006-10-18 09:22:00,1.58941,1.58974,1.58901,1.58912,286200001.0
2006-10-18 09:23:00,1.58968,1.58974,1.58949,1.5896,198100000.0
2006-10-18 09:24:00,1.58976,1.58983,1.58962,1.58969,306799997.0
2006-10-18 09:25:00,1.58965,1.58977,1.58951,1.58958,338799995.0
2006-10-18 09:26:00,1.58955,1.5896,1.5894,1.58955,311599997.0
2006-10-18 09:27:00,1.58955,1.58957,1.58935,1.5895,365800004.0
2006-10-18 09:28:00,1.58942,1.58956,1.58929,1.5894,365800001.0
2006-10-18 09:29:00,1.58945,1.58955,1.58933,1.58939,296400000.0
2006-10-18 09:30:00,1.58945,1.58961,1.58938,1.58951,280700003.0
2006-10-18 09:31:00,1.58948,1.58955,1.58936,1.58936,340500004.0
2006-10-18 09:32:00,1.58945,1.58945,1.58933,1.58934,34500000.0
2006-10-18 09:33:00,1.5895,1.58961,1.58945,1.5896,249800002.0
2006-10-18 09:34:00,1.58964,1.58972,1.58956,1.58956,150299998.0
2006-10-18 09:35:00,1.58969,1.58973,1.58955,1.58965,445699999.0
2006-10-18 09:36:00,1.58952,1.58967,1.58942,1.58967,232400003.0
2006-10-18 09:37:00,1.58963,1.58976,1.58958,1.58976,208799997.0
2006-10-18 09:38:00,1.58967,1.58975,1.58942,1.5897,303900000.0
2006-10-18 09:39:00,1.58964,1.58971,1.58954,1.58954,256299998.0
2006-10-18 09:40:00,1.58958,1.58961,1.58925,1.58949,531700000.0
2006-10-18 09:41:00,1.58954,1.58961,1.58945,1.58958,327799998.0
2006-10-18 09:42:00,1.58951,1.5897,1.58949,1.58953,432200002.0
2006-10-18 09:43:00,1.58969,1.58969,1.58949,1.58959,260500006.0
2006-10-18 09:44:00,1.58963,1.58966,1.58941,1.58941,175800003.0
2006-10-18 09:45:00,1.58961,1.58972,1.58944,1.58967,248300001.0
2006-10-18 09:46:00,1.58963,1.58974,1.58956,1.58965,349700006.0
2006-10-18 09:47:00,1.5896,1.58975,1.5896,1.5897,368700000.0
2006-10-18 09:48:00,1.5895,1.58969,1.58898,1.58931,577599994.0
2006-10-18 09:49:00,1.5897,1.5897,1.5896,1.5896,230899998.0
2006-10-18 09:50:00,1.58966,1.58975,1.5895,1.58975,428200007.0
2006-10-18 09:51:00,1.58972,1.58982,1.58969,1.58973,155899999.0
2006-10-18 09:52:00,1.5897,1.5897,1.58956,1.58958,34799999.0
2006-10-18 09:53:00,1.58948,1.58965,1.58941,1.58965,297000002.0
2006-10-18 09:54:00,1.58982,1.5899,1.58967,1.58967,358800001.0
2006-10-18 09:55:00,1.58981,1.58992,1.58951,1.58983,233000001.0
2006-10-18 09:56:00,1.58967,1.58993,1.58931,1.58976,487599996.0
2006-10-18 09:57:00,1.58986,1.58993,1.58975,1.58985,276400000.0
2006-10-18 09:58:00,1.58975,1.58989,1.58968,1.58974,196300000.0
2006-10-18 09:59:00,1.58967,1.5899,1.58961,1.58973,406499996.0
2006-10-18 10:00:00,1.58988,1.58994,1.58977,1.58981,242799995.0
2006-10-18 10:01:00,1.58996,1.59003,1.58982,1.58995,411600000.0
2006-10-18 10:02:00,1.5897,1.58991,1.58963,1.58987,341399997.0
2006-10-18 10:03:00,1.58979,1.58991,1.58975,1.58979,131800002.0
2006-10-18 10:04:00,1.58987,1.58995,1.58973,1.58983,460400005.0
2006-10-18 10:05:00,1.59003,1.59003,1.58977,1.58995,361300001.0
2006-10-18 10:06:00,1.58997,1.58997,1.58975,1.58975,109500001.0
2006-10-18 10:07:00,1.5899,1.59007,1.58975,1.58992,193700001.0
2006-10-18 10:08:00,1.59017,1.59025,1.58994,1.59015,367899999.0
2006-10-18 10:09:00,1.59001,1.59024,1.59001,1.5902,229600003.0
2006-10-18 10:10:00,1.59007,1.59019,1.58994,1.59008,194399998.0
2006-10-18 10:11:00,1.59006,1.59021,1.58992,1.59008,332400005.0
2006-10-18 10:12:00,1.59012,1.59012,1.58988,1.58988,143099999.0
2006-10-18 10:13:00,1.59009,1.59009,1.58997,1.58997,59899999.0
2006-10-18 10:14:00,1.59015,1.59015,1.58992,1.59007,281300001.0
2006-10-18 10:15:00,1.59006,1.59013,1.58993,1.59002,146500000.0
2006-10-18 10:16:00,1.59004,1.59018,1.58993,1.59002,372799996.0
2006-10-18 10:17:00,1.59012,1.5902,1.58988,1.58999,307899999.0
2006-10-18 10:18:00,1.58987,1.58998,1.58975,1.58975,176100001.0
2006-10-18 10:19:00,1.58993,1.59011,1.58985,1.59,327000000.0
2006-10-18 10:20:00,1.58998,1.59008,1.58989,1.59007,267799998.0
2006-10-18 10:21:00,1.59003,1.59006,1.58987,1.58988,430600003.0
2006-10-18 10:22:00,1.59005,1.59012,1.58988,1.59004,280400000.0
2006-10-18 10:23:00,1.59001,1.5901,1.58988,1.5901,305000002.0
2006-10-18 10:24:00,1.58996,1.59006,1.58977,1.59003,193900001.0
2006-10-18 10:25:00,1.58997,1.59012,1.58975,1.58992,410499998.0
2006-10-18 10:26:00,1.58988,1.59002,1.58981,1.58994,158200001.0
2006-10-18 10:27:00,1.5899,1.59006,1.58988,1.59003,483399999.0
2006-10-18 10:28:00,1.59003,1.59003,1.58985,1.58996,154799997.0
2006-10-18 10:29:00,1.58998,1.59005,1.58986,1.58995,197300002.0
2006-10-18 10:30:00,1.58983,1.59001,1.5898,1.58986,246600001.0
2006-10-18 10:31:00,1.58981,1.5899,1.5897,1.58976,304300001.0
2006-10-18 10:32:00,1.58985,1.58987,1.58967,1.58967,404500000.0
2006-10-18 10:33:00,1.58987,1.58995,1.5897,1.5899,142000003.0
2006-10-18 10:34:00,1.5899,1.58995,1.58971,1.58971,109700000.0
2006-10-18 10:35:00,1.58984,1.58998,1.58972,1.58972,95000000.0
2006-10-18 10:36:00,1.58997,1.59018,1.58992,1.59003,230899996.0
2006-10-18 10:37:00,1.59005,1.59005,1.58982,1.5899,357100000.0
2006-10-18 10:38:00,1.59005,1.59011,1.5899,1.58993,312600002.0
2006-10-18 10:39:00,1.59002,1.59011,1.58994,1.59001,290500004.0
2006-10-18 10:40:00,1.58997,1.59009,1.58984,1.59001,400600002.0
2006-10-18 10:41:00,1.58998,1.59003,1.58982,1.58982,358000003.0
2006-10-18 10:42:00,1.58982,1.5901,1.58982,1.59005,193900000.0
2006-10-18 10:43:00,1.5901,1.59014,1.58966,1.58999,404800003.0
2006-10-18 10:44:00,1.59004,1.59013,1.58986,1.59005,196300001.0
2006-10-18 10:45:00,1.58999,1.59006,1.58976,1.5899,266400004.0
2006-10-18 10:46:00,1.58989,1.59002,1.58978,1.58996,194399997.0
2006-10-18 10:47:00,1.59002,1.59006,1.58927,1.58936,399300000.0
2006-10-18 10:48:00,1.59,1.59005,1.58992,1.58998,124599998.0
2006-10-18 10:49:00,1.5899,1.59005,1.58986,1.59,256300000.0
2006-10-18 10:50:00,1.58982,1.58996,1.58981,1.58993,225399998.0
2006-10-18 10:51:00,1.58986,1.59002,1.58969,1.5899,547000000.0
2006-10-18 10:52:00,1.58976,1.58991,1.58967,1.58982,212300002.0
2006-10-18 10:53:00,1.58985,1.58993,1.58975,1.58985,233900002.0
2006-10-18 10:54:00,1.58982,1.58997,1.58979,1.5899,329599995.0
2006-10-18 10:55:00,1.58974,1.59004,1.58974,1.58991,359600005.0
2006-10-18 10:56:00,1.59001,1.59009,1.58983,1.59,381500003.0
2006-10-18 10:57:00,1.58998,1.59018,1.58994,1.59018,204100000.0
2006-10-18 10:58:00,1.59011,1.59011,1.58995,1.58996,140899998.0
2006-10-18 10:59:00,1.59007,1.59025,1.59003,1.59003,185599998.0
2006-10-18 11:00:00,1.5901,1.59025,1.59009,1.59015,178100002.0
2006-10-18 11:01:00,1.59018,1.59025,1.59004,1.59009,190499999.0
2006-10-18 11:02:00,1.59005,1.59013,1.58992,1.59005,433099997.0
2006-10-18 11:03:00,1.58992,1.59005,1.58987,1.58998,269500004.0
2006-10-18 11:04:00,1.58976,1.59005,1.58967,1.58991,193900003.0
2006-10-18 11:05:00,1.59011,1.59017,1.58999,1.59009,306300000.0
2006-10-18 11:06:00,1.59002,1.59017,1.58989,1.59017,223099999.0
2006-10-18 11:07:00,1.59023,1.59023,1.59004,1.59004,44800000.0
2006-10-18 11:08:00,1.58995,1.59007,1.58995,1.59003,68600000.0
2006-10-18 11:09:00,1.58994,1.59009,1.58975,1.59003,279500001.0
2006-10-18 11:10:00,1.58992,1.59001,1.58983,1.58984,230800000.0
2006-10-18 11:11:00,1.5894,1.58987,1.58935,1.58939,326100005.0
2006-10-18 11:12:00,1.59,1.59003,1.58985,1.5899,261300001.0
2006-10-18 11:13:00,1.59,1.59005,1.58982,1.58998,257700002.0
2006-10-18 11:14:00,1.58989,1.59009,1.58989,1.58998,373300003.0
2006-10-18 11:15:00,1.58976,1.58989,1.58968,1.58983,166399998.0
2006-10-18 11:16:00,1.58978,1.58991,1.58971,1.58983,128800000.0
2006-10-18 11:17:00,1.58987,1.58999,1.58977,1.5898,300100005.0
2006-10-18 11:18:00,1.5899,1.58995,1.5898,1.58988,214900004.0
2006-10-18 11:19:00,1.5899,1.58995,1.58976,1.58988,363999998.0
2006-10-18 11:20:00,1.5898,1.58991,1.58972,1.58981,384200003.0
2006-10-18 11:21:00,1.58991,1.58993,1.58976,1.58982,398899997.0
2006-10-18 11:22:00,1.58975,1.5898,1.58958,1.58958,202899999.0
2006-10-18 11:23:00,1.58977,1.58986,1.58962,1.58963,315300000.0
2006-10-18 11:24:00,1.58959,1.58986,1.58959,1.58977,384200003.0
2006-10-18 11:25:00,1.58966,1.58984,1.58952,1.58978,236800001.0
2006-10-18 11:26:00,1.58965,1.58981,1.58965,1.58977,193700001.0
2006-10-18 11:27:00,1.5896,1.58977,1.5896,1.58972,271700002.0
2006-10-18 11:28:00,1.58952,1.58968,1.58952,1.58961,236100001.0
2006-10-18 11:29:00,1.58962,1.58971,1.58951,1.58954,357200001.0
2006-10-18 11:30:00,1.58959,1.58978,1.58956,1.58976,296000003.0
2006-10-18 11:31:00,1.58967,1.58983,1.58964,1.58973,179699998.0
2006-10-18 11:32:00,1.58971,1.58971,1.58948,1.58955,307700003.0
2006-10-18 11:33:00,1.58959,1.58972,1.58955,1.58967,323900000.0
2006-10-18 11:34:00,1.58962,1.58971,1.58949,1.58959,345500001.0
2006-10-18 11:35:00,1.58956,1.58971,1.58949,1.58963,369800001.0
2006-10-18 11:36:00,1.58967,1.58969,1.58948,1.58951,217400001.0
2006-10-18 11:37:00,1.58955,1.58958,1.58938,1.58938,396800004.0
2006-10-18 11:38:00,1.58958,1.58967,1.58956,1.58966,333999999.0
2006-10-18 11:39:00,1.58958,1.58968,1.58953,1.58955,326599998.0
2006-10-18 11:40:00,1.58962,1.58973,1.58949,1.58962,259200005.0
2006-10-18 11:41:00,1.58963,1.58982,1.58948,1.58975,442700000.0
2006-10-18 11:42:00,1.58961,1.58995,1.58961,1.58995,131800001.0
2006-10-18 11:43:00,1.58976,1.58994,1.58968,1.58994,264000000.0
2006-10-18 11:44:00,1.58977,1.58995,1.58973,1.58995,130400001.0
2006-10-18 11:45:00,1.58994,1.59013,1.58993,1.59002,365000006.0
2006-10-18 11:46:00,1.59007,1.59013,1.58987,1.58999,291200001.0
2006-10-18 11:47:00,1.5898,1.59005,1.58972,1.58991,258699997.0
2006-10-18 11:48:00,1.58995,1.59008,1.58981,1.59005,168599999.0
2006-10-18 11:49:00,1.58993,1.59015,1.5899,1.5899,372400000.0
2006-10-18 11:50:00,1.59011,1.5902,1.58999,1.5901,363500002.0
2006-10-18 11:51:00,1.59018,1.59018,1.58986,1.58995,404700000.0
2006-10-18 11:52:00,1.58995,1.59005,1.5898,1.58997,351599996.0
2006-10-18 11:53:00,1.58996,1.59008,1.58994,1.59005,314899999.0
2006-10-18 11:54:00,1.58997,1.59005,1.5898,1.58995,398499996.0
2006-10-18 11:55:00,1.58976,1.59012,1.58976,1.58999,318199997.0
2006-10-18 11:56:00,1.58985,1.59006,1.58983,1.59006,294700003.0
2006-10-18 11:57:00,1.58984,1.59005,1.58984,1.59005,297599998.0
2006-10-18 11:58:00,1.58973,1.59009,1.58945,1.59004,264400003.0
2006-10-18 11:59:00,1.58988,1.59008,1.58988,1.59,203000000.0
2006-10-18 12:00:00,1.58998,1.59005,1.5898,1.58995,315700004.0
2006-10-18 12:01:00,1.58979,1.59005,1.58979,1.58997,526800000.0
2006-10-18 12:02:00,1.58999,1.59008,1.58984,1.58999,364700004.0
2006-10-18 12:03:00,1.58965,1.58997,1.58961,1.58992,383400003.0
2006-10-18 12:04:00,1.59005,1.59005,1.58992,1.58992,87000002.0
2006-10-18 12:05:00,1.59002,1.59002,1.58978,1.58978,256400003.0
2006-10-18 12:06:00,1.5902,1.5902,1.58951,1.58977,263900001.0
2006-10-18 12:07:00,1.58982,1.58999,1.58972,1.58986,311400002.0
2006-10-18 12:08:00,1.58997,1.59003,1.58986,1.58988,381900000.0
2006-10-18 12:09:00,1.59004,1.59009,1.58984,1.58998,408399997.0
2006-10-18 12:10:00,1.59004,1.59013,1.58983,1.59001,202000000.0
2006-10-18 12:11:00,1.59005,1.59007,1.5898,1.58992,485700002.0
2006-10-18 12:12:00,1.58986,1.59007,1.58982,1.59001,323499998.0
2006-10-18 12:13:00,1.59003,1.59014,1.58997,1.59007,45600000.0
2006-10-18 12:14:00,1.59015,1.59017,1.59002,1.59002,226999998.0
2006-10-18 12:15:00,1.59005,1.59013,1.5899,1.59006,374600003.0
2006-10-18 12:16:00,1.58995,1.59011,1.58983,1.58996,169799998.0
2006-10-18 12:17:00,1.59014,1.59014,1.58996,1.59005,318700006.0
2006-10-18 12:18:00,1.59008,1.59016,1.58995,1.58995,242299997.0
2006-10-18 12:19:00,1.59017,1.59019,1.58992,1.58993,159000000.0
2006-10-18 12:20:00,1.58999,1.59009,1.58996,1.58996,108800000.0
2006-10-18 12:21:00,1.58993,1.59015,1.58993,1.59015,61200000.0
2006-10-18 12:22:00,1.5901,1.59015,1.58995,1.59008,240800004.0
2006-10-18 12:23:00,1.59018,1.59018,1.58986,1.59001,198600000.0
2006-10-18 12:24:00,1.58998,1.5901,1.58996,1.5901,219500001.0
2006-10-18 12:25:00,1.59012,1.59023,1.58998,1.58998,414200002.0
2006-10-18 12:26:00,1.59013,1.59022,1.59,1.59015,218499999.0
2006-10-18 12:27:00,1.59004,1.59017,1.58998,1.59013,340600000.0
2006-10-18 12:28:00,1.58982,1.5902,1.58982,1.5902,325200002.0
2006-10-18 12:29:00,1.59017,1.59017,1.58982,1.58982,218400002.0
2006-10-18 12:30:00,1.58985,1.59003,1.58982,1.58998,300500002.0
2006-10-18 12:31:00,1.59001,1.59008,1.58989,1.59008,210100001.0
2006-10-18 12:32:00,1.59005,1.59005,1.58985,1.58986,340900000.0
2006-10-18 12:33:00,1.58995,1.5902,1.58966,1.58991,336400001.0
2006-10-18 12:34:00,1.58963,1.59008,1.58946,1.58978,424300002.0
2006-10-18 12:35:00,1.59003,1.59003,1.58989,1.58989,69700001.0
2006-10-18 12:36:00,1.58982,1.58996,1.58976,1.58989,255599995.0
2006-10-18 12:37:00,1.59,1.59005,1.58987,1.58997,221400000.0
2006-10-18 12:38:00,1.59,1.59008,1.58987,1.58988,289100005.0
2006-10-18 12:39:00,1.58994,1.58994,1.58969,1.58971,229600000.0
2006-10-18 12:40:00,1.5899,1.58995,1.58968,1.58977,147100000.0
2006-10-18 12:41:00,1.58989,1.58995,1.58965,1.58965,155100000.0
2006-10-18 12:42:00,1.58982,1.58992,1.58968,1.58968,136900001.0
2006-10-18 12:43:00,1.5898,1.5898,1.58957,1.58966,453199993.0
2006-10-18 12:44:00,1.58967,1.58983,1.58953,1.58972,36000000.0
2006-10-18 12:45:00,1.58968,1.58981,1.58957,1.58973,359900000.0
2006-10-18 12:46:00,1.58978,1.58984,1.58961,1.58972,405700001.0
2006-10-18 12:47:00,1.58979,1.58985,1.58964,1.58978,202099998.0
2006-10-18 12:48:00,1.58976,1.58985,1.58961,1.58977,166199999.0
2006-10-18 12:49:00,1.5898,1.58985,1.5898,1.58985,12500000.0
2006-10-18 12:50:00,1.58975,1.5898,1.58957,1.58957,297500000.0
2006-10-18 12:51:00,1.58981,1.58983,1.5897,1.58975,277999998.0
2006-10-18 12:52:00,1.58963,1.58986,1.58938,1.58967,509900007.0
2006-10-18 12:53:00,1.5898,1.58985,1.58954,1.58976,383999999.0
2006-10-18 12:54:00,1.5898,1.58982,1.5897,1.58971,229299998.0
2006-10-18 12:55:00,1.58972,1.58988,1.58967,1.58982,249400004.0
2006-10-18 12:56:00,1.58973,1.58985,1.58954,1.58975,400700002.0
2006-10-18 12:57:00,1.58968,1.58987,1.58968,1.58982,383400003.0
2006-10-18 12:58:00,1.58975,1.58982,1.58965,1.58969,385800008.0
2006-10-18 12:59:00,1.58966,1.5899,1.58966,1.58982,256899998.0
2006-10-18 13:00:00,1.58971,1.58988,1.58969,1.58982,314099999.0
2006-10-18 13:01:00,1.58982,1.58999,1.58937,1.5899,379999997.0
2006-10-18 13:02:00,1.58985,1.58985,1.58962,1.58962,291800001.0
2006-10-18 13:03:00,1.58977,1.58987,1.58968,1.58982,309300001.0
2006-10-18 13:04:00,1.58955,1.58978,1.5895,1.58978,279199999.0
2006-10-18 13:05:00,1.58978,1.5898,1.58963,1.58969,302299996.0
2006-10-18 13:06:00,1.58961,1.58992,1.5895,1.58955,248999996.0
2006-10-18 13:07:00,1.58982,1.58987,1.58961,1.58961,283900001.0
2006-10-18 13:08:00,1.58978,1.58985,1.58966,1.58977,210100000.0
2006-10-18 13:09:00,1.58974,1.58989,1.58924,1.58971,280000000.0
2006-10-18 13:10:00,1.58975,1.58988,1.58964,1.58971,186700003.0
2006-10-18 13:11:00,1.58985,1.58985,1.58969,1.58969,51200001.0
2006-10-18 13:12:00,1.58915,1.58978,1.58901,1.58959,346800004.0
2006-10-18 13:13:00,1.58975,1.5898,1.58961,1.58968,304400004.0
2006-10-18 13:14:00,1.58971,1.58984,1.58967,1.58976,314200000.0
2006-10-18 13:15:00,1.5897,1.58985,1.58968,1.5898,185500004.0
2006-10-18 13:16:00,1.58973,1.58987,1.58961,1.58977,196099999.0
2006-10-18 13:17:00,1.5897,1.58982,1.5897,1.58982,108500002.0
2006-10-18 13:18:00,1.58984,1.58993,1.58965,1.58965,361600005.0
2006-10-18 13:19:00,1.58987,1.58994,1.5897,1.58983,338900001.0
2006-10-18 13:20:00,1.58975,1.58982,1.58965,1.58975,345999997.0
2006-10-18 13:21:00,1.58982,1.58988,1.58925,1.58941,407700006.0
2006-10-18 13:22:00,1.58973,1.5898,1.58961,1.5898,323200006.0
2006-10-18 13:23:00,1.58946,1.58967,1.58901,1.58918,419600003.0
2006-10-18 13:24:00,1.58968,1.58984,1.58955,1.58977,322699996.0
2006-10-18 13:25:00,1.58966,1.58998,1.58907,1.58961,459199995.0
2006-10-18 13:26:00,1.5897,1.58988,1.58956,1.58972,249600002.0
2006-10-18 13:27:00,1.5897,1.5898,1.58958,1.58967,318200000.0
2006-10-18 13:28:00,1.58959,1.5898,1.58918,1.58951,565000003.0
2006-10-18 13:29:00,1.58975,1.58985,1.58961,1.58973,339000004.0
2006-10-18 13:30:00,1.5897,1.58985,1.58968,1.58985,318700003.0
2006-10-18 13:31:00,1.58985,1.58993,1.58972,1.58974,337800004.0
2006-10-18 13:32:00,1.58977,1.58979,1.58965,1.58965,344700004.0
2006-10-18 13:33:00,1.58963,1.58981,1.58959,1.58959,401700003.0
2006-10-18 13:34:00,1.5897,1.5897,1.58941,1.58947,259499998.0
2006-10-18 13:35:00,1.5895,1.58967,1.58948,1.58964,320300000.0
2006-10-18 13:36:00,1.58965,1.58975,1.58957,1.58971,354699998.0
2006-10-18 13:37:00,1.58956,1.58973,1.58947,1.58959,360000002.0
2006-10-18 13:38:00,1.58958,1.58971,1.58953,1.58965,278799999.0
2006-10-18 13:39:00,1.58971,1.58971,1.58944,1.58959,284200006.0
2006-10-18 13:40:00,1.58971,1.58973,1.58952,1.58953,301000000.0
2006-10-18 13:41:00,1.58963,1.58963,1.58936,1.58936,100699999.0
2006-10-18 13:42:00,1.58963,1.58964,1.58942,1.58942,311499994.0
2006-10-18 13:43:00,1.58955,1.58962,1.58941,1.58954,128700002.0
2006-10-18 13:44:00,1.58953,1.58968,1.58945,1.58963,273000004.0
2006-10-18 13:45:00,1.58953,1.58969,1.58948,1.5896,200700001.0
2006-10-18 13:46:00,1.58967,1.58971,1.5895,1.58962,384700008.0
2006-10-18 13:47:00,1.5896,1.58974,1.58946,1.58962,266000001.0
2006-10-18 13:48:00,1.58965,1.58972,1.58942,1.58951,245499998.0
2006-10-18 13:49:00,1.58959,1.58969,1.58945,1.58955,277500005.0
2006-10-18 13:50:00,1.5895,1.58965,1.58943,1.5896,279700002.0
2006-10-18 13:51:00,1.58943,1.5897,1.58939,1.58949,286499997.0
2006-10-18 13:52:00,1.5893,1.58946,1.58928,1.58932,199699996.0
2006-10-18 13:53:00,1.58908,1.58915,1.58884,1.58892,347200004.0
2006-10-18 13:54:00,1.58886,1.58894,1.58867,1.58884,393900005.0
2006-10-18 13:55:00,1.58887,1.58894,1.58875,1.58879,452700002.0
2006-10-18 13:56:00,1.58897,1.58912,1.5888,1.58902,285700001.0
2006-10-18 13:57:00,1.58897,1.58918,1.58897,1.58912,318500000.0
2006-10-18 13:58:00,1.58915,1.58927,1.58909,1.58919,210899997.0
2006-10-18 13:59:00,1.58917,1.58927,1.58904,1.58918,270100004.0
2006-10-18 14:00:00,1.58929,1.58932,1.58904,1.5893,422200004.0
2006-10-18 14:01:00,1.58926,1.58934,1.58904,1.58904,235599999.0
2006-10-18 14:02:00,1.58923,1.58932,1.5891,1.5892,453100005.0
2006-10-18 14:03:00,1.58901,1.58922,1.5888,1.58907,191099999.0
2006-10-18 14:04:00,1.58921,1.58926,1.58904,1.58913,328400000.0
2006-10-18 14:05:00,1.58935,1.58935,1.5893,1.5893,88800002.0
2006-10-18 14:06:00,1.58931,1.58931,1.58904,1.58914,320600000.0
2006-10-18 14:07:00,1.58922,1.58926,1.5891,1.58915,473900000.0
2006-10-18 14:08:00,1.5891,1.58936,1.58905,1.58928,298099999.0
2006-10-18 14:09:00,1.58919,1.58937,1.58915,1.58918,226800000.0
2006-10-18 14:10:00,1.58935,1.58961,1.58929,1.58943,274799999.0
2006-10-18 14:11:00,1.58939,1.58957,1.58935,1.58947,255800000.0
2006-10-18 14:12:00,1.58918,1.58945,1.58918,1.5894,426200000.0
2006-10-18 14:13:00,1.58946,1.58964,1.58921,1.58957,238499998.0
2006-10-18 14:14:00,1.58954,1.58962,1.58938,1.58955,137800000.0
2006-10-18 14:15:00,1.58955,1.58963,1.58948,1.58963,139100001.0
2006-10-18 14:16:00,1.58959,1.58959,1.58944,1.58952,117599998.0
2006-10-18 14:17:00,1.58951,1.58958,1.58933,1.58941,240400000.0
2006-10-18 14:18:00,1.5895,1.58955,1.58935,1.58938,423700004.0
2006-10-18 14:19:00,1.58957,1.5896,1.58943,1.58948,324100001.0
2006-10-18 14:20:00,1.58965,1.58973,1.58945,1.58959,604900003.0
2006-10-18 14:21:00,1.58962,1.58972,1.58949,1.58959,319500003.0
2006-10-18 14:22:00,1.58959,1.58963,1.58944,1.58948,347499998.0
2006-10-18 14:23:00,1.58956,1.58963,1.58937,1.58954,280300001.0
2006-10-18 14:24:00,1.58954,1.58962,1.58937,1.5895,237899996.0
2006-10-18 14:25:00,1.58962,1.58969,1.58946,1.5896,578699997.0
2006-10-18 14:26:00,1.58958,1.58974,1.58939,1.58957,219000000.0
2006-10-18 14:27:00,1.5896,1.5898,1.5895,1.58968,190100000.0
2006-10-18 14:28:00,1.58935,1.58964,1.58935,1.58964,210400001.0
2006-10-18 14:29:00,1.58968,1.58968,1.58945,1.58957,374999994.0
2006-10-18 14:30:00,1.58934,1.58979,1.58917,1.58952,391999999.0
2006-10-18 14:31:00,1.58927,1.59005,1.58896,1.5897,559499999.0
2006-10-18 14:32:00,1.59018,1.59023,1.58996,1.59003,413899999.0
2006-10-18 14:33:00,1.59001,1.59023,1.59001,1.5902,376300003.0
2006-10-18 14:34:00,1.59022,1.5903,1.59004,1.59016,299799999.0
2006-10-18 14:35:00,1.59019,1.59049,1.59013,1.59032,500399994.0
2006-10-18 14:36:00,1.59044,1.59052,1.59025,1.59042,292900003.0
2006-10-18 14:37:00,1.59048,1.59058,1.59034,1.59044,289300004.0
2006-10-18 14:38:00,1.59052,1.59077,1.59035,1.59051,368900000.0
2006-10-18 14:39:00,1.59077,1.59077,1.59056,1.5907,317399999.0
2006-10-18 14:40:00,1.5907,1.59104,1.5907,1.59104,338099999.0
2006-10-18 14:41:00,1.59093,1.59105,1.59072,1.59077,64900001.0
2006-10-18 14:42:00,1.59073,1.59073,1.5903,1.5906,460300008.0
2006-10-18 14:43:00,1.59059,1.59063,1.59033,1.59054,423299998.0
2006-10-18 14:44:00,1.59045,1.59058,1.59038,1.59053,329199998.0
2006-10-18 14:45:00,1.59063,1.5907,1.59048,1.59061,370500000.0
2006-10-18 14:46:00,1.59056,1.59068,1.59038,1.59046,328799997.0
2006-10-18 14:47:00,1.59045,1.59065,1.59042,1.59065,450700004.0
2006-10-18 14:48:00,1.59045,1.5909,1.59041,1.59069,294900000.0
2006-10-18 14:49:00,1.5905,1.59082,1.5905,1.59071,220900000.0
2006-10-18 14:50:00,1.59058,1.59067,1.59037,1.59052,378699999.0
2006-10-18 14:51:00,1.59038,1.59073,1.59038,1.59071,424000002.0
2006-10-18 14:52:00,1.59077,1.59088,1.59073,1.5908,232000000.0
2006-10-18 14:53:00,1.59076,1.59078,1.59052,1.59052,282400003.0
2006-10-18 14:54:00,1.5907,1.59075,1.59057,1.59065,206999998.0
2006-10-18 14:55:00,1.5908,1.59086,1.59065,1.59065,219200002.0
2006-10-18 14:56:00,1.59078,1.59091,1.59062,1.59069,183200002.0
2006-10-18 14:57:00,1.59075,1.5909,1.59069,1.59075,284699996.0
2006-10-18 14:58:00,1.59093,1.59107,1.59079,1.59102,201700000.0
2006-10-18 14:59:00,1.59105,1.59117,1.59095,1.59101,189300000.0
2006-10-18 15:00:00,1.59118,1.59131,1.59118,1.59129,214700002.0
2006-10-18 15:01:00,1.59127,1.59127,1.59096,1.59105,405400004.0
2006-10-18 15:02:00,1.59132,1.59147,1.59131,1.59133,318099997.0
2006-10-18 15:03:00,1.59133,1.59153,1.59133,1.59149,333900000.0
2006-10-18 15:04:00,1.59148,1.59148,1.59128,1.59136,199799997.0
2006-10-18 15:05:00,1.59145,1.5915,1.5911,1.59135,322500006.0
2006-10-18 15:06:00,1.59154,1.59157,1.59132,1.59141,354600003.0
2006-10-18 15:07:00,1.59134,1.59165,1.59134,1.59158,229000003.0
2006-10-18 15:08:00,1.59157,1.59163,1.59127,1.59147,341399994.0
2006-10-18 15:09:00,1.59156,1.59172,1.59151,1.59172,146200000.0
2006-10-18 15:10:00,1.59168,1.59175,1.5915,1.59159,324200005.0
2006-10-18 15:11:00,1.59172,1.59209,1.59166,1.592,250099999.0
2006-10-18 15:12:00,1.59212,1.5923,1.59187,1.5923,354499996.0
2006-10-18 15:13:00,1.59219,1.59233,1.59191,1.59194,233000001.0
2006-10-18 15:14:00,1.59198,1.59198,1.59174,1.59185,404299992.0
2006-10-18 15:15:00,1.59195,1.59204,1.59182,1.59182,519100002.0
2006-10-18 15:16:00,1.59186,1.59219,1.59186,1.59201,283499999.0
2006-10-18 15:17:00,1.59198,1.59237,1.59198,1.59231,344500001.0
2006-10-18 15:18:00,1.59247,1.59278,1.59225,1.59242,222100001.0
2006-10-18 15:19:00,1.59231,1.59244,1.59205,1.59221,398500000.0
2006-10-18 15:20:00,1.59218,1.59258,1.59208,1.59258,330699999.0
2006-10-18 15:21:00,1.59251,1.59278,1.59251,1.59267,363200005.0
2006-10-18 15:22:00,1.59267,1.59274,1.59241,1.59271,261500000.0
2006-10-18 15:23:00,1.59249,1.59275,1.59249,1.59271,281500003.0
2006-10-18 15:24:00,1.59264,1.59264,1.59243,1.59263,285899997.0
2006-10-18 15:25:00,1.59263,1.59263,1.59239,1.59244,253999999.0
2006-10-18 15:26:00,1.59263,1.59268,1.59243,1.59256,216800000.0
2006-10-18 15:27:00,1.5926,1.5926,1.59238,1.59249,179000003.0
2006-10-18 15:28:00,1.59238,1.59246,1.59222,1.59228,354300003.0
2006-10-18 15:29:00,1.59239,1.59247,1.59221,1.59238,240800003.0
2006-10-18 15:30:00,1.59243,1.59249,1.59223,1.59246,249500001.0
2006-10-18 15:31:00,1.59249,1.59254,1.5923,1.59243,382000006.0
2006-10-18 15:32:00,1.59236,1.59257,1.59234,1.59237,194800001.0
2006-10-18 15:33:00,1.59253,1.59272,1.5924,1.59272,267799999.0
2006-10-18 15:34:00,1.5927,1.5927,1.5924,1.5924,175800000.0
2006-10-18 15:35:00,1.59263,1.59273,1.59251,1.59265,242500001.0
2006-10-18 15:36:00,1.59255,1.59265,1.59242,1.5925,87100000.0
2006-10-18 15:37:00,1.59263,1.59277,1.59243,1.59257,194100000.0
2006-10-18 15:38:00,1.59264,1.59266,1.59246,1.59246,312900000.0
2006-10-18 15:39:00,1.59269,1.59269,1.59256,1.59265,259399997.0
2006-10-18 15:40:00,1.59251,1.59274,1.59251,1.59274,214399999.0
2006-10-18 15:41:00,1.5926,1.59271,1.59246,1.59264,218200002.0
2006-10-18 15:42:00,1.59273,1.59297,1.59256,1.59297,430400002.0
2006-10-18 15:43:00,1.59287,1.59287,1.59267,1.59272,189900000.0
2006-10-18 15:44:00,1.59276,1.59277,1.59262,1.59277,256600002.0
2006-10-18 15:45:00,1.59278,1.5929,1.59249,1.59249,309900000.0
2006-10-18 15:46:00,1.59253,1.59272,1.5924,1.59251,279600000.0
2006-10-18 15:47:00,1.59265,1.59273,1.59256,1.59273,293000004.0
2006-10-18 15:48:00,1.59277,1.5928,1.5926,1.59275,379999999.0
2006-10-18 15:49:00,1.59271,1.59273,1.59254,1.59266,246799997.0
2006-10-18 15:50:00,1.59271,1.59275,1.59254,1.59263,207099999.0
2006-10-18 15:51:00,1.5926,1.59278,1.5925,1.59265,228100001.0
2006-10-18 15:52:00,1.59268,1.59269,1.59252,1.5926,283500001.0
2006-10-18 15:53:00,1.59268,1.59273,1.59252,1.59253,243300005.0
2006-10-18 15:54:00,1.59264,1.59277,1.59256,1.5927,207799998.0
2006-10-18 15:55:00,1.59252,1.59267,1.59241,1.59267,313100004.0
2006-10-18 15:56:00,1.59262,1.59269,1.59247,1.59262,532200001.0
2006-10-18 15:57:00,1.59248,1.59264,1.59248,1.59251,270400002.0
2006-10-18 15:58:00,1.5925,1.59261,1.59243,1.59243,177000000.0
2006-10-18 15:59:00,1.59253,1.59253,1.59237,1.59237,108800000.0
2006-10-18 16:00:00,1.59254,1.5926,1.59244,1.59251,279600001.0
2006-10-18 16:01:00,1.5924,1.59251,1.59223,1.59241,447200002.0
2006-10-18 16:02:00,1.59244,1.59252,1.59227,1.59231,254300000.0
2006-10-18 16:03:00,1.59229,1.59255,1.5922,1.59255,481100003.0
2006-10-18 16:04:00,1.59246,1.59246,1.59231,1.5924,229400000.0
2006-10-18 16:05:00,1.59237,1.59246,1.59219,1.59232,216699999.0
2006-10-18 16:06:00,1.59213,1.59243,1.59213,1.59243,472700001.0
2006-10-18 16:07:00,1.59226,1.5924,1.59219,1.59239,456500004.0
2006-10-18 16:08:00,1.59223,1.59235,1.59223,1.5923,92300002.0
2006-10-18 16:09:00,1.59226,1.59233,1.59219,1.59219,257700001.0
2006-10-18 16:10:00,1.59228,1.59234,1.59209,1.5923,402800006.0
2006-10-18 16:11:00,1.59233,1.59233,1.59206,1.59208,249900004.0
2006-10-18 16:12:00,1.59219,1.59232,1.59209,1.59209,133600003.0
2006-10-18 16:13:00,1.59214,1.59245,1.59194,1.59228,321600003.0
2006-10-18 16:14:00,1.59252,1.59259,1.59229,1.59243,423800002.0
2006-10-18 16:15:00,1.59227,1.59251,1.59207,1.59222,308300003.0
2006-10-18 16:16:00,1.5922,1.59243,1.59219,1.59231,411400002.0
2006-10-18 16:17:00,1.59224,1.59239,1.59219,1.59225,254000000.0
2006-10-18 16:18:00,1.59235,1.59235,1.59217,1.59227,245199999.0
2006-10-18 16:19:00,1.59223,1.59237,1.59222,1.59237,326800002.0
2006-10-18 16:20:00,1.59231,1.59244,1.59221,1.59244,256200002.0
2006-10-18 16:21:00,1.59227,1.59246,1.59227,1.59232,366100005.0
2006-10-18 16:22:00,1.59219,1.59243,1.59219,1.59232,500599998.0
2006-10-18 16:23:00,1.59239,1.59239,1.59219,1.59219,67200001.0
2006-10-18 16:24:00,1.59226,1.59239,1.59211,1.59222,314900000.0
2006-10-18 16:25:00,1.59227,1.59242,1.59221,1.59226,261199997.0
2006-10-18 16:26:00,1.59213,1.59232,1.5919,1.59224,326200003.0
2006-10-18 16:27:00,1.59206,1.59232,1.59205,1.59216,320300001.0
2006-10-18 16:28:00,1.59197,1.59218,1.59197,1.59213,245299997.0
2006-10-18 16:29:00,1.59217,1.5923,1.59206,1.59206,318899998.0
2006-10-18 16:30:00,1.59208,1.59231,1.59192,1.59223,215599998.0
2006-10-18 16:31:00,1.5922,1.59235,1.59205,1.59233,210300001.0
2006-10-18 16:32:00,1.59221,1.59224,1.59201,1.59224,311400000.0
2006-10-18 16:33:00,1.59218,1.59231,1.59206,1.59211,330699998.0
2006-10-18 16:34:00,1.5922,1.59228,1.59212,1.59217,356999998.0
2006-10-18 16:35:00,1.59218,1.5923,1.59209,1.59216,280400001.0
2006-10-18 16:36:00,1.59215,1.5923,1.59215,1.5923,184599999.0
2006-10-18 16:37:00,1.59226,1.59232,1.59215,1.59222,177499998.0
2006-10-18 16:38:00,1.59218,1.59225,1.59193,1.59215,383600002.0
2006-10-18 16:39:00,1.59212,1.59225,1.59212,1.59225,75900000.0
2006-10-18 16:40:00,1.5922,1.5922,1.59196,1.5922,316800002.0
2006-10-18 16:41:00,1.59216,1.59234,1.59215,1.5923,384900002.0
2006-10-18 16:42:00,1.59202,1.59239,1.59202,1.59234,473600001.0
2006-10-18 16:43:00,1.59226,1.59226,1.5919,1.5919,44800000.0
2006-10-18 16:44:00,1.59217,1.59223,1.59192,1.59213,316500000.0
2006-10-18 16:45:00,1.59223,1.59232,1.59212,1.59215,359000000.0
2006-10-18 16:46:00,1.59226,1.59226,1.59195,1.59209,237299999.0
2006-10-18 16:47:00,1.59193,1.59225,1.59193,1.59225,237299998.0
2006-10-18 16:48:00,1.59221,1.59229,1.59201,1.59224,267300000.0
2006-10-18 16:49:00,1.59213,1.59221,1.59197,1.59201,206399999.0
2006-10-18 16:50:00,1.59212,1.59219,1.59203,1.59219,158700000.0
2006-10-18 16:51:00,1.59208,1.59218,1.59187,1.59187,186100003.0
2006-10-18 16:52:00,1.59201,1.59211,1.59201,1.59209,267500001.0
2006-10-18 16:53:00,1.59208,1.59213,1.59196,1.59207,262500001.0
2006-10-18 16:54:00,1.59192,1.59211,1.59176,1.59186,449799996.0
2006-10-18 16:55:00,1.59195,1.59211,1.59178,1.5919,623199996.0
2006-10-18 16:56:00,1.5916,1.59178,1.59155,1.59171,379699999.0
2006-10-18 16:57:00,1.5917,1.59179,1.59157,1.59169,363200000.0
2006-10-18 16:58:00,1.59157,1.59177,1.5914,1.59153,233500001.0
2006-10-18 16:59:00,1.59147,1.5917,1.59147,1.59168,105999999.0
2006-10-18 17:00:00,1.5917,1.59181,1.59145,1.59171,325200000.0
2006-10-18 17:01:00,1.59183,1.59187,1.59155,1.59178,333200003.0
2006-10-18 17:02:00,1.59192,1.59192,1.59176,1.59183,208399996.0
2006-10-18 17:03:00,1.59192,1.59192,1.59166,1.59166,420899998.0
2006-10-18 17:04:00,1.5917,1.59186,1.59152,1.5917,246500002.0
2006-10-18 17:05:00,1.59172,1.59185,1.59167,1.5918,339699998.0
2006-10-18 17:06:00,1.59185,1.59194,1.59171,1.59187,217699999.0
2006-10-18 17:07:00,1.59178,1.59185,1.59161,1.59172,296100000.0
2006-10-18 17:08:00,1.59173,1.5918,1.59155,1.59172,298800001.0
2006-10-18 17:09:00,1.59171,1.59197,1.59171,1.59197,163700000.0
2006-10-18 17:10:00,1.592,1.5921,1.59182,1.59182,217400003.0
2006-10-18 17:11:00,1.59212,1.59212,1.59195,1.59195,54500001.0
2006-10-18 17:12:00,1.59203,1.59215,1.59193,1.59215,305199998.0
2006-10-18 17:13:00,1.59213,1.59221,1.59201,1.59211,262900001.0
2006-10-18 17:14:00,1.59204,1.59207,1.59186,1.59195,348200001.0
2006-10-18 17:15:00,1.59187,1.59202,1.59182,1.59195,266500005.0
2006-10-18 17:16:00,1.5918,1.59207,1.5918,1.59207,506100001.0
2006-10-18 17:17:00,1.59193,1.59208,1.59183,1.592,456200002.0
2006-10-18 17:18:00,1.59195,1.59207,1.59186,1.59187,190899999.0
2006-10-18 17:19:00,1.59213,1.59223,1.59207,1.59212,122099999.0
2006-10-18 17:20:00,1.59217,1.59221,1.59198,1.59209,326400002.0
2006-10-18 17:21:00,1.5921,1.59218,1.59201,1.59202,99399998.0
2006-10-18 17:22:00,1.59187,1.59206,1.59187,1.59202,185800001.0
2006-10-18 17:23:00,1.59184,1.59199,1.59179,1.59192,224000002.0
2006-10-18 17:24:00,1.59192,1.59192,1.59165,1.59167,253499997.0
2006-10-18 17:25:00,1.59183,1.5919,1.59177,1.59188,133500000.0
2006-10-18 17:26:00,1.59181,1.59195,1.59171,1.59188,439600003.0
2006-10-18 17:27:00,1.59183,1.59197,1.59176,1.59189,281100000.0
2006-10-18 17:28:00,1.59187,1.59187,1.59163,1.59163,55899999.0
2006-10-18 17:29:00,1.59165,1.59181,1.59163,1.59177,351699997.0
2006-10-18 17:30:00,1.5917,1.59188,1.59153,1.59173,242000002.0
2006-10-18 17:31:00,1.59164,1.59181,1.59158,1.59172,358599997.0
2006-10-18 17:32:00,1.5915,1.5919,1.5915,1.5919,138399997.0
2006-10-18 17:33:00,1.59191,1.59192,1.5917,1.5917,244400002.0
2006-10-18 17:34:00,1.59155,1.59179,1.59153,1.59165,414600000.0
2006-10-18 17:35:00,1.59171,1.59181,1.59156,1.5917,172900000.0
2006-10-18 17:36:00,1.59141,1.59179,1.59141,1.59155,384400005.0
2006-10-18 17:37:00,1.5916,1.59185,1.59157,1.59171,166699999.0
2006-10-18 17:38:00,1.59188,1.59189,1.59168,1.59175,287700003.0
2006-10-18 17:39:00,1.59188,1.59199,1.59177,1.59188,103400000.0
2006-10-18 17:40:00,1.59195,1.59211,1.5918,1.592,357300004.0
2006-10-18 17:41:00,1.59201,1.59212,1.59191,1.59203,354699998.0
2006-10-18 17:42:00,1.59203,1.59211,1.59187,1.59199,160500001.0
2006-10-18 17:43:00,1.59173,1.59203,1.5917,1.59194,328799997.0
2006-10-18 17:44:00,1.59165,1.59202,1.59165,1.59202,219499999.0
2006-10-18 17:45:00,1.59189,1.59213,1.59189,1.59209,308700001.0
2006-10-18 17:46:00,1.59201,1.59215,1.59201,1.59215,172300002.0
2006-10-18 17:47:00,1.59197,1.59209,1.59197,1.59209,51200000.0
2006-10-18 17:48:00,1.59194,1.5921,1.5919,1.59207,296499996.0
2006-10-18 17:49:00,1.59207,1.59216,1.59189,1.59196,643300004.0
2006-10-18 17:50:00,1.59199,1.59205,1.59182,1.59197,83700000.0
2006-10-18 17:51:00,1.59189,1.59212,1.59187,1.59212,296300001.0
2006-10-18 17:52:00,1.592,1.5921,1.59183,1.59204,220500002.0
2006-10-18 17:53:00,1.59181,1.59209,1.59181,1.59205,364500002.0
2006-10-18 17:54:00,1.59192,1.59211,1.59191,1.59195,267000002.0
2006-10-18 17:55:00,1.59205,1.59221,1.59195,1.59199,313300001.0
2006-10-18 17:56:00,1.59211,1.59218,1.59199,1.59199,131900000.0
2006-10-18 17:57:00,1.59199,1.59216,1.59195,1.59205,328700003.0
2006-10-18 17:58:00,1.59186,1.59212,1.59186,1.59204,134999998.0
2006-10-18 17:59:00,1.59181,1.59201,1.59181,1.59198,409900005.0
2006-10-18 18:00:00,1.59197,1.59212,1.59187,1.59202,293699999.0
2006-10-18 18:02:00,1.5919,1.592,1.5919,1.592,1933200013.0
2006-10-18 18:03:00,1.5921,1.5922,1.592,1.592,1933200013.0
2006-10-18 18:07:00,1.5921,1.5921,1.5921,1.5921,1933200013.0
2006-10-18 18:08:00,1.5922,1.5922,1.5922,1.5922,1933200013.0
2006-10-18 18:09:00,1.5921,1.59243,1.59208,1.59233,1933200013.0
2006-10-18 18:10:00,1.5923,1.5924,1.5922,1.5924,1414600002.0
2006-10-18 18:11:00,1.59239,1.59243,1.5921,1.59222,1414600002.0
2006-10-18 18:12:00,1.5923,1.59243,1.59216,1.59237,1779799997.0
2006-10-18 18:13:00,1.5924,1.5924,1.59211,1.59211,1449900003.0
2006-10-18 18:15:00,1.5923,1.59255,1.59225,1.59255,1114200012.0
2006-10-18 18:17:00,1.59234,1.59249,1.59222,1.59248,2108000001.0
2006-10-18 18:18:00,1.59225,1.59262,1.59225,1.59251,797500001.0
2006-10-18 18:19:00,1.59242,1.59257,1.59192,1.59222,2109200016.0
2006-10-18 18:20:00,1.59217,1.59255,1.59183,1.59224,1959100002.0
2006-10-18 18:21:00,1.59244,1.59253,1.59231,1.59245,758200000.0
2006-10-18 18:22:00,1.59235,1.5925,1.59234,1.5925,785400004.0
2006-10-18 18:27:00,1.59247,1.59257,1.59221,1.59243,1175800010.0
2006-10-18 18:28:00,1.59255,1.59258,1.59241,1.5925,2007799999.0
2006-10-18 18:29:00,1.59248,1.59253,1.59229,1.59232,1586500009.0
2006-10-18 18:30:00,1.59222,1.59247,1.59222,1.59238,1111800004.0
2006-10-18 18:31:00,1.59229,1.59245,1.59223,1.59245,1171700003.0
2006-10-18 18:32:00,1.59241,1.59241,1.5921,1.59212,1327800003.0
2006-10-18 18:36:00,1.59237,1.59239,1.59219,1.59225,833099998.0
2006-10-18 18:38:00,1.59226,1.5924,1.59213,1.59228,1825599991.0
2006-10-18 18:39:00,1.5923,1.59244,1.59222,1.59237,1794600000.0
2006-10-18 18:41:00,1.59235,1.59248,1.59217,1.59227,1108699994.0
2006-10-18 18:42:00,1.59233,1.59239,1.59213,1.5923,1211500005.0
2006-10-18 18:43:00,1.59237,1.59243,1.59226,1.59231,448000006.0
2006-10-18 18:44:00,1.59237,1.59238,1.59202,1.5921,808500006.0
2006-10-18 18:45:00,1.59214,1.59234,1.59207,1.59229,648600000.0
2006-10-18 18:46:00,1.59225,1.59243,1.59217,1.59232,321400001.0
2006-10-18 18:47:00,1.5922,1.59237,1.59215,1.59237,197200000.0
2006-10-18 18:48:00,1.59239,1.59242,1.59222,1.59228,1338700007.0
2006-10-18 18:49:00,1.59242,1.59248,1.59233,1.59245,389300001.0
2006-10-18 18:50:00,1.59225,1.59237,1.59215,1.59227,507999996.0
2006-10-18 18:51:00,1.59233,1.59247,1.59213,1.59215,1830900004.0
2006-10-18 18:52:00,1.59225,1.59242,1.59211,1.59231,1439800014.0
2006-10-18 18:53:00,1.59232,1.59244,1.59217,1.5923,1179800007.0
2006-10-18 18:54:00,1.59224,1.59242,1.59224,1.59235,733299998.0
2006-10-18 18:55:00,1.59239,1.59245,1.59218,1.59218,1574800002.0
2006-10-18 18:56:00,1.59235,1.59235,1.59216,1.59228,965800001.0
2006-10-18 18:57:00,1.59235,1.59248,1.59229,1.59237,931400006.0
2006-10-18 18:58:00,1.59237,1.59238,1.59208,1.59219,1263600005.0
2006-10-18 18:59:00,1.59229,1.59238,1.59211,1.5923,1604199998.0
2006-10-18 19:00:00,1.59228,1.59235,1.59215,1.5923,352800002.0
2006-10-18 19:01:00,1.59228,1.59235,1.59213,1.59232,452500005.0
2006-10-18 19:02:00,1.59213,1.59235,1.59212,1.59223,915399991.0
2006-10-18 19:03:00,1.59222,1.59228,1.59213,1.59218,394800001.0
2006-10-18 19:04:00,1.59228,1.59228,1.59214,1.59216,171800000.0
2006-10-18 19:05:00,1.59235,1.59235,1.59215,1.5922,960700006.0
2006-10-18 19:06:00,1.59228,1.59231,1.59207,1.59214,1928700006.0
2006-10-18 19:07:00,1.59215,1.59235,1.5921,1.59225,733699995.0
2006-10-18 19:08:00,1.59229,1.59238,1.59215,1.59215,1606000003.0
2006-10-18 19:09:00,1.5919,1.59262,1.59185,1.59196,1583000012.0
2006-10-18 19:10:00,1.59218,1.59228,1.59205,1.59224,1156200007.0
2006-10-18 19:11:00,1.59216,1.59225,1.59206,1.59208,1211700013.0
2006-10-18 19:12:00,1.59217,1.5922,1.59204,1.59209,921699997.0
2006-10-18 19:13:00,1.5921,1.59225,1.59209,1.59225,536699994.0
2006-10-18 19:14:00,1.5922,1.59225,1.5921,1.59218,303000004.0
2006-10-18 19:15:00,1.59215,1.59222,1.59198,1.59206,1150999998.0
2006-10-18 19:16:00,1.59207,1.59213,1.59196,1.59196,493100002.0
2006-10-18 19:17:00,1.59207,1.59222,1.59192,1.59192,927699997.0
2006-10-18 19:18:00,1.5921,1.5921,1.59186,1.59186,744100004.0
2006-10-18 19:19:00,1.59196,1.59202,1.59181,1.59191,1009100001.0
2006-10-18 19:20:00,1.59203,1.59205,1.5918,1.59189,1154200004.0
2006-10-18 19:21:00,1.59193,1.59197,1.59175,1.59175,1103399992.0
2006-10-18 19:22:00,1.59173,1.5918,1.59161,1.59171,350900000.0
2006-10-18 19:23:00,1.59182,1.59188,1.59165,1.59165,633100003.0
2006-10-18 19:24:00,1.59169,1.59186,1.59166,1.59185,434499999.0
2006-10-18 19:25:00,1.59173,1.59192,1.59169,1.59182,772500000.0
2006-10-18 19:26:00,1.59188,1.59188,1.59162,1.59168,985199998.0
2006-10-18 19:27:00,1.5918,1.59185,1.59163,1.59163,1410400008.0
2006-10-18 19:28:00,1.59166,1.59209,1.59166,1.59204,492200001.0
2006-10-18 19:29:00,1.5921,1.5923,1.59195,1.59195,982699997.0
2006-10-18 19:30:00,1.5922,1.5923,1.5922,1.5922,1236600000.0
2006-10-18 19:31:00,1.59236,1.59249,1.59212,1.5922,1236600000.0
2006-10-18 19:32:00,1.5922,1.59246,1.5922,1.59237,788800002.0
2006-10-18 19:33:00,1.59238,1.59247,1.59224,1.59224,807900002.0
2006-10-18 19:34:00,1.5924,1.59278,1.59235,1.5925,1837900008.0
2006-10-18 19:35:00,1.59249,1.59263,1.59235,1.5926,1096600003.0
2006-10-18 19:36:00,1.59262,1.59262,1.59226,1.59232,763999995.0
2006-10-18 19:37:00,1.59251,1.5927,1.59251,1.59265,286199999.0
2006-10-18 19:38:00,1.59248,1.59264,1.59246,1.59253,657400003.0
2006-10-18 19:39:00,1.59258,1.59265,1.59237,1.59252,1232600001.0
2006-10-18 19:40:00,1.5926,1.5926,1.59246,1.59246,529499999.0
2006-10-18 19:41:00,1.59245,1.59255,1.59245,1.59255,389200001.0
2006-10-18 19:42:00,1.59258,1.59259,1.59233,1.59249,622300002.0
2006-10-18 19:43:00,1.59269,1.59274,1.59253,1.59253,366000005.0
2006-10-18 19:44:00,1.59256,1.59263,1.59242,1.59262,936199998.0
2006-10-18 19:45:00,1.59265,1.59267,1.59245,1.59259,201400000.0
2006-10-18 19:46:00,1.59265,1.59265,1.59243,1.59249,612300003.0
2006-10-18 19:47:00,1.59255,1.59267,1.59243,1.59253,273000002.0
2006-10-18 19:48:00,1.59262,1.59265,1.59254,1.59259,612600004.0
2006-10-18 19:49:00,1.59263,1.59263,1.59242,1.59252,1233799999.0
2006-10-18 19:50:00,1.59238,1.5926,1.59238,1.59257,208500002.0
2006-10-18 19:51:00,1.59258,1.59269,1.5925,1.59257,533699999.0
2006-10-18 19:52:00,1.59257,1.59259,1.59246,1.59253,372000001.0
2006-10-18 19:53:00,1.59248,1.59255,1.5923,1.59247,622000003.0
2006-10-18 19:54:00,1.59249,1.5925,1.59238,1.59239,243999998.0
2006-10-18 19:55:00,1.59247,1.59255,1.59233,1.59246,518999999.0
2006-10-18 19:56:00,1.59252,1.59258,1.59232,1.5924,1058800006.0
2006-10-18 19:57:00,1.59249,1.59249,1.59224,1.59228,1424500005.0
2006-10-18 19:58:00,1.59232,1.59259,1.59232,1.59247,1770300001.0
2006-10-18 19:59:00,1.59255,1.59265,1.59245,1.59245,1152500002.0
2006-10-18 20:00:00,1.59255,1.59265,1.5924,1.59253,765099997.0
2006-10-18 20:01:00,1.59243,1.59257,1.59234,1.59237,630499992.0
2006-10-18 20:02:00,1.59248,1.59258,1.59236,1.59246,478500000.0
2006-10-18 20:03:00,1.59239,1.59249,1.59236,1.59247,232100002.0
2006-10-18 20:04:00,1.59239,1.5925,1.59235,1.5925,370799999.0
2006-10-18 20:05:00,1.59247,1.59254,1.59236,1.59245,280799995.0
2006-10-18 20:06:00,1.59251,1.59251,1.59237,1.5924,365800003.0
2006-10-18 20:07:00,1.59252,1.59252,1.59237,1.5924,180500001.0
2006-10-18 20:08:00,1.59255,1.59255,1.59237,1.5924,1856200009.0
2006-10-18 20:09:00,1.59239,1.59252,1.59235,1.59245,429499996.0
2006-10-18 20:10:00,1.5921,1.59243,1.59206,1.59231,235800001.0
2006-10-18 20:11:00,1.59232,1.59249,1.59231,1.59249,911000005.0
2006-10-18 20:12:00,1.59235,1.59255,1.59235,1.5925,620699998.0
2006-10-18 20:13:00,1.59221,1.59255,1.59214,1.59222,1664700012.0
2006-10-18 20:14:00,1.5925,1.59255,1.59236,1.5924,329000002.0
2006-10-18 20:15:00,1.59224,1.59251,1.59179,1.59242,1175900003.0
2006-10-18 20:16:00,1.5925,1.59258,1.59241,1.5925,2143800006.0
2006-10-18 20:17:00,1.59249,1.59258,1.5924,1.59258,367199998.0
2006-10-18 20:18:00,1.59246,1.59253,1.59236,1.59248,394700001.0
2006-10-18 20:20:00,1.5926,1.5926,1.5924,1.5924,526000000.0
2006-10-18 20:21:00,1.59224,1.59247,1.59224,1.59238,526000000.0
2006-10-18 20:22:00,1.59232,1.59251,1.59224,1.59241,606100005.0
2006-10-18 20:23:00,1.59219,1.59246,1.59213,1.5924,1180600014.0
2006-10-18 20:24:00,1.59236,1.59243,1.59217,1.59238,653100005.0
2006-10-18 20:25:00,1.5923,1.59243,1.59219,1.59235,858800002.0
2006-10-18 20:26:00,1.59233,1.59247,1.59233,1.59246,287199999.0
2006-10-18 20:27:00,1.5925,1.5925,1.59234,1.59245,458599999.0
2006-10-18 20:29:00,1.59236,1.59241,1.59208,1.59223,1556400011.0
2006-10-18 20:33:00,1.59222,1.59236,1.59207,1.59223,602700004.0
2006-10-18 20:34:00,1.59227,1.59236,1.5921,1.59216,462000001.0
2006-10-18 20:35:00,1.59218,1.59238,1.59213,1.59238,491100001.0
2006-10-18 20:36:00,1.59235,1.59249,1.59219,1.59236,537900000.0
2006-10-18 20:37:00,1.59229,1.59237,1.59209,1.59223,1287900003.0
2006-10-18 20:38:00,1.59225,1.59228,1.59204,1.59206,1961900006.0
2006-10-18 20:39:00,1.592,1.59223,1.592,1.59218,1230099994.0
2006-10-18 20:40:00,1.59213,1.59228,1.59202,1.59215,1245100010.0
2006-10-18 20:41:00,1.59212,1.59229,1.59205,1.59223,524699998.0
2006-10-18 20:42:00,1.59219,1.59227,1.59194,1.59194,150099999.0
2006-10-18 20:43:00,1.59213,1.59238,1.59207,1.5922,541399998.0
2006-10-18 20:44:00,1.59215,1.59224,1.59198,1.59199,1449400006.0
2006-10-18 20:45:00,1.59213,1.59213,1.59192,1.59197,645300000.0
2006-10-18 20:46:00,1.59229,1.59235,1.59202,1.59225,405400002.0
2006-10-18 20:47:00,1.59214,1.59229,1.59198,1.59228,649600001.0
2006-10-18 20:48:00,1.59212,1.59243,1.59212,1.5923,1690399999.0
2006-10-18 20:49:00,1.59225,1.59243,1.59207,1.59235,858200006.0
2006-10-18 20:50:00,1.5923,1.5924,1.5923,1.5924,455499993.0
2006-10-18 20:51:00,1.59225,1.59231,1.59212,1.59216,455499993.0
2006-10-18 20:52:00,1.59225,1.59232,1.59197,1.5922,1431799999.0
2006-10-18 20:53:00,1.5922,1.59225,1.59209,1.5921,1607099989.0
2006-10-18 20:54:00,1.59202,1.59217,1.59193,1.59217,769100006.0
2006-10-18 20:55:00,1.5922,1.59222,1.59205,1.59209,596700001.0
2006-10-18 20:56:00,1.5922,1.5923,1.5922,1.5922,1522799998.0
2006-10-18 20:57:00,1.5923,1.5923,1.5922,1.5922,1522799998.0
2006-10-18 20:59:00,1.5921,1.5921,1.5921,1.5921,1522799998.0
2006-10-18 21:00:00,1.592,1.5922,1.5919,1.5922,1522799998.0
2006-10-18 21:01:00,1.5921,1.5922,1.592,1.5922,1522799998.0
2006-10-18 21:02:00,1.5921,1.59215,1.59193,1.592,1522799998.0
2006-10-18 21:03:00,1.59209,1.59216,1.59194,1.59196,1412400005.0
2006-10-18 21:04:00,1.59207,1.59207,1.59188,1.5919,230000002.0
2006-10-18 21:05:00,1.59206,1.59213,1.59191,1.59199,845800003.0
2006-10-18 21:06:00,1.59187,1.59218,1.59183,1.59198,594200006.0
2006-10-18 21:07:00,1.5921,1.5921,1.59197,1.592,439100001.0
2006-10-18 21:08:00,1.59199,1.59215,1.59194,1.59215,310700001.0
2006-10-18 21:09:00,1.5916,1.59189,1.59144,1.59168,545900007.0
2006-10-18 21:10:00,1.59218,1.59223,1.59207,1.59212,741900000.0
2006-10-18 21:11:00,1.59213,1.59213,1.59196,1.59202,802299991.0
2006-10-18 21:12:00,1.59204,1.59215,1.59198,1.59207,289699998.0
2006-10-18 21:13:00,1.59193,1.59214,1.59193,1.59208,971899999.0
2006-10-18 21:14:00,1.59196,1.59213,1.59188,1.59213,687000002.0
2006-10-18 21:15:00,1.59213,1.59213,1.59177,1.59178,663000003.0
2006-10-18 21:16:00,1.59164,1.59202,1.59164,1.592,577900009.0
2006-10-18 21:17:00,1.59204,1.59223,1.59197,1.59219,1690600011.0
2006-10-18 21:18:00,1.59223,1.59223,1.59195,1.59195,653999999.0
2006-10-18 21:19:00,1.59207,1.59222,1.59194,1.59218,590300000.0
2006-10-18 21:20:00,1.5921,1.5924,1.5921,1.5923,1905100005.0
2006-10-18 21:21:00,1.5924,1.5924,1.5923,1.5924,1905100005.0
2006-10-18 21:22:00,1.59205,1.59227,1.59205,1.59219,1905100005.0
2006-10-18 21:23:00,1.59242,1.59242,1.59197,1.59213,1256499998.0
2006-10-18 21:24:00,1.59235,1.59235,1.59213,1.59215,666199998.0
2006-10-18 21:25:00,1.59219,1.59224,1.59178,1.59195,1486700000.0
2006-10-18 21:26:00,1.59193,1.59206,1.5919,1.59202,553100004.0
2006-10-18 21:27:00,1.59207,1.59222,1.592,1.59204,609500005.0
2006-10-18 21:28:00,1.5919,1.59205,1.59185,1.59198,600600004.0
2006-10-18 21:29:00,1.59191,1.59208,1.59185,1.59208,426300000.0
2006-10-18 21:30:00,1.59189,1.59205,1.59182,1.59196,296900001.0
2006-10-18 21:31:00,1.59199,1.5921,1.59184,1.59191,590299998.0
2006-10-18 21:32:00,1.5922,1.5922,1.5921,1.5921,198900001.0
2006-10-18 21:33:00,1.59209,1.59215,1.59202,1.59202,198900001.0
2006-10-18 21:34:00,1.59202,1.59223,1.592,1.5921,1342000005.0
2006-10-18 21:35:00,1.59201,1.59215,1.59199,1.5921,831500007.0
2006-10-18 21:36:00,1.59195,1.59212,1.59195,1.59199,169700001.0
2006-10-18 21:37:00,1.592,1.59215,1.59194,1.59207,357499998.0
2006-10-18 21:38:00,1.59194,1.59215,1.59192,1.59207,375199999.0
2006-10-18 21:39:00,1.59199,1.59213,1.5919,1.59194,213399999.0
2006-10-18 21:40:00,1.59194,1.59212,1.59191,1.59205,600800002.0
2006-10-18 21:41:00,1.59204,1.5921,1.59183,1.59199,955299993.0
2006-10-18 21:42:00,1.59207,1.5922,1.592,1.59215,593600000.0
2006-10-18 21:43:00,1.5921,1.59217,1.59196,1.59205,1161800001.0
2006-10-18 21:44:00,1.59205,1.59212,1.59189,1.592,1161100011.0
2006-10-18 21:45:00,1.59188,1.59208,1.59187,1.59208,856700004.0
2006-10-18 21:46:00,1.59207,1.5922,1.59191,1.59194,1382800000.0
2006-10-18 21:47:00,1.59201,1.59226,1.59198,1.59215,1239400007.0
2006-10-18 21:48:00,1.59202,1.59231,1.59202,1.59224,522499997.0
2006-10-18 21:49:00,1.59216,1.59223,1.59198,1.59213,1000800005.0
2006-10-18 21:50:00,1.5921,1.59224,1.59206,1.59218,189299999.0
2006-10-18 21:51:00,1.59206,1.59221,1.59206,1.59217,533699997.0
2006-10-18 21:52:00,1.59225,1.59228,1.59202,1.59202,1539900002.0
2006-10-18 21:53:00,1.5922,1.59225,1.59208,1.59215,424000006.0
2006-10-18 21:54:00,1.59223,1.59224,1.5921,1.5921,319599997.0
2006-10-18 21:55:00,1.59208,1.59224,1.59203,1.59216,679999996.0
2006-10-18 21:56:00,1.59216,1.59223,1.59205,1.59205,652100006.0
2006-10-18 21:57:00,1.59212,1.59222,1.59203,1.59215,471799998.0
2006-10-18 21:58:00,1.59216,1.59223,1.59203,1.59223,726200002.0
2006-10-18 21:59:00,1.5922,1.59234,1.59212,1.59222,1078000003.0
2006-10-18 22:00:00,1.59211,1.59227,1.59206,1.59219,641300000.0
2006-10-18 22:01:00,1.59219,1.59233,1.59208,1.59222,245700002.0
2006-10-18 22:02:00,1.59207,1.59218,1.5919,1.59205,1074699998.0
2006-10-18 22:03:00,1.59215,1.59224,1.59197,1.59219,389200001.0
2006-10-18 22:04:00,1.5922,1.59227,1.59211,1.59225,847400008.0
2006-10-18 22:05:00,1.59223,1.59227,1.5921,1.59225,396100002.0
2006-10-18 22:06:00,1.59223,1.59223,1.59196,1.59214,623400005.0
2006-10-18 22:07:00,1.5922,1.5922,1.59201,1.59201,70300000.0
2006-10-18 22:08:00,1.59208,1.5922,1.592,1.59218,555499999.0
2006-10-18 22:09:00,1.5922,1.5922,1.59201,1.59208,528700000.0
2006-10-18 22:10:00,1.59217,1.59225,1.59205,1.59218,306599996.0
2006-10-18 22:11:00,1.5922,1.5922,1.59199,1.59203,193200000.0
2006-10-18 22:12:00,1.59223,1.59223,1.59207,1.59209,927400000.0
2006-10-18 22:13:00,1.59216,1.59216,1.59197,1.59213,277199997.0
2006-10-18 22:14:00,1.59218,1.59218,1.59198,1.59203,405000003.0
2006-10-18 22:15:00,1.59235,1.59248,1.59223,1.59223,425700001.0
2006-10-18 22:16:00,1.59211,1.59229,1.592,1.59215,273399995.0
2006-10-18 22:17:00,1.59223,1.59223,1.59216,1.59218,59100000.0
2006-10-18 22:18:00,1.59193,1.59212,1.59193,1.59212,95700000.0
2006-10-18 22:19:00,1.59211,1.59211,1.5918,1.5919,347500001.0
2006-10-18 22:20:00,1.592,1.59206,1.59179,1.59191,186100001.0
2006-10-18 22:21:00,1.592,1.59215,1.59195,1.5921,274299997.0
2006-10-18 22:22:00,1.5921,1.59218,1.592,1.59202,875599997.0
2006-10-18 22:23:00,1.59215,1.59215,1.59194,1.59194,373599998.0
2006-10-18 22:24:00,1.59191,1.59211,1.5918,1.59195,365100005.0
2006-10-18 22:25:00,1.59202,1.59211,1.59186,1.59188,708200001.0
2006-10-18 22:26:00,1.5919,1.59223,1.5919,1.59208,996199991.0
2006-10-18 22:27:00,1.59207,1.59215,1.59175,1.59175,250500003.0
2006-10-18 22:28:00,1.59202,1.5921,1.59182,1.59186,731799994.0
2006-10-18 22:29:00,1.59207,1.59219,1.59192,1.59202,841799999.0
2006-10-18 22:30:00,1.5919,1.59215,1.59188,1.5921,666000006.0
2006-10-18 22:31:00,1.59205,1.59205,1.59173,1.59187,185200001.0
2006-10-18 22:32:00,1.59203,1.59208,1.59186,1.59191,184800002.0
2006-10-18 22:33:00,1.59206,1.59214,1.59191,1.592,253199998.0
2006-10-18 22:34:00,1.59211,1.59226,1.59207,1.59219,454900000.0
2006-10-18 22:35:00,1.59225,1.59225,1.5921,1.5921,262799997.0
2006-10-18 22:36:00,1.59212,1.59224,1.59204,1.5921,794500002.0
2006-10-18 22:37:00,1.59196,1.59215,1.59192,1.5921,418599992.0
2006-10-18 22:38:00,1.59206,1.59213,1.59186,1.59196,344600000.0
2006-10-18 22:39:00,1.5921,1.59215,1.59182,1.59198,699999999.0
2006-10-18 22:40:00,1.59199,1.59217,1.59177,1.59187,841000004.0
2006-10-18 22:41:00,1.59202,1.59218,1.59187,1.592,545200001.0
2006-10-18 22:42:00,1.59189,1.59215,1.59187,1.59205,701000001.0
2006-10-18 22:43:00,1.59207,1.59218,1.59182,1.59208,1392600018.0
2006-10-18 22:44:00,1.59203,1.59221,1.59192,1.59212,400399998.0
2006-10-18 22:45:00,1.59197,1.5921,1.5918,1.592,121100001.0
2006-10-18 22:46:00,1.59183,1.59201,1.5917,1.59189,267700000.0
2006-10-18 22:47:00,1.59187,1.59195,1.59177,1.5918,219400002.0
2006-10-18 22:48:00,1.59186,1.59204,1.59177,1.59187,453400002.0
2006-10-18 22:49:00,1.59207,1.59209,1.59181,1.59183,604800001.0
2006-10-18 22:50:00,1.59198,1.59198,1.59174,1.59174,261500000.0
2006-10-18 22:51:00,1.59176,1.59195,1.59173,1.59179,519500006.0
2006-10-18 22:52:00,1.59177,1.59197,1.5916,1.5919,389299999.0
2006-10-18 22:53:00,1.59204,1.59214,1.59195,1.592,299399998.0
2006-10-18 22:54:00,1.59185,1.59203,1.59174,1.59192,506499997.0
2006-10-18 22:55:00,1.59185,1.59198,1.5918,1.59195,117500002.0
2006-10-18 22:56:00,1.59195,1.59203,1.59183,1.59193,53500000.0
2006-10-18 22:57:00,1.59194,1.59198,1.5916,1.5916,348500000.0
2006-10-18 22:58:00,1.59164,1.59182,1.59139,1.59166,410800003.0
2006-10-18 22:59:00,1.59162,1.59168,1.59134,1.59134,353100003.0
2006-10-18 23:00:00,1.59091,1.5913,1.59091,1.5913,164800004.0
2006-10-18 23:01:00,1.5915,1.59172,1.59147,1.5915,361700003.0
2006-10-18 23:02:00,1.59151,1.5917,1.59151,1.5917,269300002.0
2006-10-18 23:03:00,1.59163,1.59173,1.5914,1.59157,461899997.0
2006-10-18 23:04:00,1.59155,1.59184,1.59147,1.59165,346700002.0
2006-10-18 23:05:00,1.59143,1.59156,1.59131,1.59146,181200002.0
2006-10-18 23:06:00,1.59147,1.59159,1.59137,1.59147,228299999.0
2006-10-18 23:07:00,1.59157,1.59165,1.59147,1.59147,174499999.0
2006-10-18 23:08:00,1.59181,1.5919,1.59166,1.59178,280600001.0
2006-10-18 23:09:00,1.59174,1.59184,1.59174,1.59184,137399997.0
2006-10-18 23:10:00,1.59186,1.59186,1.59161,1.59179,226699999.0
2006-10-18 23:11:00,1.59182,1.59197,1.59165,1.59173,249500003.0
2006-10-18 23:12:00,1.5918,1.59185,1.59163,1.59163,270500001.0
2006-10-18 23:13:00,1.59156,1.59175,1.59156,1.59157,125200000.0
2006-10-18 23:14:00,1.59162,1.59177,1.59152,1.5917,271299998.0
2006-10-18 23:15:00,1.59154,1.59167,1.59154,1.59167,29600000.0
2006-10-18 23:16:00,1.5917,1.5917,1.59141,1.59157,220399999.0
2006-10-18 23:17:00,1.59197,1.59201,1.59181,1.59181,381899997.0
2006-10-18 23:18:00,1.59159,1.59178,1.59154,1.59168,259900003.0
2006-10-18 23:19:00,1.59169,1.59169,1.59149,1.59149,118100001.0
2006-10-18 23:20:00,1.59159,1.59163,1.59147,1.59157,51200001.0
2006-10-18 23:21:00,1.59145,1.59171,1.59145,1.59171,273400000.0
2006-10-18 23:22:00,1.59163,1.59185,1.59163,1.59174,206699999.0
2006-10-18 23:23:00,1.59167,1.59179,1.59167,1.59179,125900004.0
2006-10-18 23:24:00,1.59174,1.59174,1.59162,1.59162,52400002.0
2006-10-18 23:25:00,1.59177,1.59178,1.59152,1.59159,293499996.0
2006-10-18 23:26:00,1.5917,1.5917,1.59147,1.59157,168600002.0
2006-10-18 23:27:00,1.59165,1.59175,1.59146,1.59149,459999998.0
2006-10-18 23:28:00,1.59149,1.59149,1.59114,1.59117,268399999.0
2006-10-18 23:29:00,1.5913,1.59146,1.59122,1.59135,419799999.0
2006-10-18 23:30:00,1.5914,1.59145,1.59123,1.59123,241500000.0
2006-10-18 23:31:00,1.59135,1.59161,1.59135,1.59161,205399999.0
2006-10-18 23:32:00,1.59154,1.59157,1.59125,1.59135,296999995.0
2006-10-18 23:33:00,1.59141,1.59167,1.59124,1.59161,290799997.0
2006-10-18 23:34:00,1.59157,1.59165,1.59149,1.59165,109900001.0
2006-10-18 23:35:00,1.59157,1.59178,1.59152,1.59157,337200002.0
2006-10-18 23:36:00,1.59162,1.59178,1.59146,1.59164,287199996.0
2006-10-18 23:37:00,1.59167,1.59167,1.59149,1.59155,160700001.0
2006-10-18 23:38:00,1.59162,1.59167,1.59144,1.59163,245200001.0
2006-10-18 23:39:00,1.59164,1.5917,1.59153,1.59162,224400002.0
2006-10-18 23:40:00,1.59159,1.59171,1.59148,1.59162,238600001.0
2006-10-18 23:41:00,1.59168,1.59175,1.59155,1.59155,275799996.0
2006-10-18 23:42:00,1.5915,1.59173,1.59145,1.59158,410800001.0
2006-10-18 23:43:00,1.59165,1.59169,1.59148,1.59152,140099998.0
2006-10-18 23:44:00,1.59155,1.59172,1.5914,1.59163,293100003.0
2006-10-18 23:45:00,1.59167,1.59175,1.59157,1.59167,49500000.0
2006-10-18 23:46:00,1.59156,1.59168,1.59146,1.59155,217100001.0
2006-10-18 23:47:00,1.5917,1.5917,1.59153,1.59168,322800002.0
2006-10-18 23:48:00,1.59154,1.5917,1.5915,1.5916,130199999.0
2006-10-18 23:49:00,1.59168,1.59175,1.59151,1.59151,343000005.0
2006-10-18 23:50:00,1.59162,1.59171,1.59151,1.59168,236200006.0
2006-10-18 23:51:00,1.59154,1.59169,1.59154,1.59169,321199998.0
2006-10-18 23:52:00,1.59162,1.59175,1.59149,1.59175,205399999.0
2006-10-18 23:53:00,1.59173,1.59173,1.59144,1.5916,129700000.0
2006-10-18 23:54:00,1.59155,1.59169,1.59134,1.59152,245099999.0
2006-10-18 23:55:00,1.59134,1.59134,1.59117,1.59117,50100000.0
2006-10-18 23:56:00,1.59137,1.59137,1.59109,1.59109,177100000.0
2006-10-18 23:57:00,1.59122,1.5913,1.59093,1.59101,132000000.0
2006-10-18 23:58:00,1.59118,1.59146,1.59106,1.59129,491200000.0
2006-10-18 23:59:00,1.59127,1.59149,1.5911,1.59139,231400001.0
2006-10-19 00:00:00,1.5915,1.59155,1.5915,1.59155,45900000.0
2006-10-19 00:01:00,1.5919,1.5919,1.59171,1.59171,155000000.0
2006-10-19 00:02:00,1.59143,1.59155,1.59135,1.59144,259700001.0
2006-10-19 00:03:00,1.59152,1.59158,1.59145,1.59152,341300001.0
2006-10-19 00:04:00,1.59153,1.59153,1.59135,1.59148,270599995.0
2006-10-19 00:05:00,1.59152,1.59162,1.59144,1.59154,59300000.0
2006-10-19 00:06:00,1.5914,1.59163,1.59138,1.59155,214900001.0
2006-10-19 00:07:00,1.59142,1.59165,1.59138,1.59165,190899998.0
2006-10-19 00:08:00,1.59168,1.59184,1.59157,1.59162,390500002.0
2006-10-19 00:09:00,1.59173,1.59173,1.59144,1.59146,253999999.0
2006-10-19 00:10:00,1.59153,1.59163,1.59145,1.59163,206900004.0
2006-10-19 00:11:00,1.59152,1.59161,1.59142,1.59152,329200000.0
2006-10-19 00:12:00,1.59139,1.5916,1.59139,1.59149,201299999.0
2006-10-19 00:13:00,1.59154,1.59163,1.59138,1.59151,289000002.0
2006-10-19 00:14:00,1.59167,1.59185,1.59157,1.59169,306000000.0
2006-10-19 00:15:00,1.59161,1.59164,1.59152,1.59153,112600001.0
2006-10-19 00:16:00,1.59166,1.59185,1.59165,1.59172,257200002.0
2006-10-19 00:17:00,1.5916,1.59178,1.59149,1.5917,321199998.0
2006-10-19 00:18:00,1.59168,1.5918,1.59156,1.59171,283200003.0
2006-10-19 00:19:00,1.59161,1.59181,1.59161,1.59179,174400001.0
2006-10-19 00:20:00,1.59163,1.5917,1.59148,1.5916,320900007.0
2006-10-19 00:21:00,1.59156,1.59176,1.59148,1.59164,348699997.0
2006-10-19 00:22:00,1.59173,1.59173,1.59151,1.59163,248999999.0
2006-10-19 00:23:00,1.59159,1.5917,1.59155,1.59167,64700000.0
2006-10-19 00:24:00,1.59151,1.59165,1.59137,1.59152,217200000.0
2006-10-19 00:25:00,1.59151,1.59172,1.59146,1.59172,287800003.0
2006-10-19 00:26:00,1.59167,1.59175,1.59154,1.59167,139699997.0
2006-10-19 00:27:00,1.59166,1.59168,1.59156,1.59168,162100003.0
2006-10-19 00:28:00,1.59167,1.59175,1.59158,1.59167,200599999.0
2006-10-19 00:29:00,1.5917,1.5917,1.5916,1.5916,88600001.0
2006-10-19 00:30:00,1.59162,1.59171,1.59147,1.59151,301900004.0
2006-10-19 00:31:00,1.59192,1.59203,1.5918,1.59196,201200001.0
2006-10-19 00:32:00,1.5916,1.59164,1.59149,1.59149,116599997.0
2006-10-19 00:33:00,1.59186,1.59204,1.59182,1.59193,186200000.0
2006-10-19 00:34:00,1.59158,1.59173,1.59153,1.5917,335499994.0
2006-10-19 00:35:00,1.5916,1.5917,1.5916,1.5917,55099998.0
2006-10-19 00:36:00,1.59171,1.59171,1.59165,1.59165,97399999.0
2006-10-19 00:37:00,1.59174,1.59188,1.59164,1.59168,175699998.0
2006-10-19 00:38:00,1.59159,1.59171,1.59156,1.59157,96600001.0
2006-10-19 00:39:00,1.59168,1.59169,1.59154,1.59157,236500002.0
2006-10-19 00:40:00,1.59175,1.59195,1.5917,1.5919,201800005.0
2006-10-19 00:41:00,1.59178,1.59196,1.59175,1.5919,350500001.0
2006-10-19 00:42:00,1.5919,1.59201,1.59178,1.59178,266800001.0
2006-10-19 00:43:00,1.59212,1.59214,1.59193,1.59203,330200001.0
2006-10-19 00:44:00,1.59169,1.59198,1.59162,1.59188,472699997.0
2006-10-19 00:45:00,1.59182,1.59205,1.59176,1.59188,471500001.0
2006-10-19 00:46:00,1.59171,1.5919,1.59171,1.59182,245500001.0
2006-10-19 00:47:00,1.59185,1.59192,1.59181,1.59186,104700003.0
2006-10-19 00:48:00,1.59179,1.59193,1.59172,1.59188,355700005.0
2006-10-19 00:49:00,1.59193,1.59208,1.59187,1.59187,184899999.0
2006-10-19 00:50:00,1.59194,1.59204,1.59184,1.59193,239700001.0
2006-10-19 00:51:00,1.5918,1.59195,1.5916,1.59185,179199999.0
2006-10-19 00:52:00,1.59208,1.59215,1.59187,1.592,325699998.0
2006-10-19 00:53:00,1.59183,1.5919,1.59164,1.59182,151199997.0
2006-10-19 00:54:00,1.5919,1.5919,1.59166,1.59174,374399997.0
2006-10-19 00:55:00,1.59183,1.59198,1.59171,1.5919,198600000.0
2006-10-19 00:56:00,1.59194,1.59211,1.59178,1.59188,275400004.0
2006-10-19 00:57:00,1.59193,1.59212,1.59178,1.5918,457899995.0
2006-10-19 00:58:00,1.59186,1.59203,1.59171,1.59203,135699999.0
2006-10-19 00:59:00,1.59185,1.59212,1.59173,1.59212,282900000.0
2006-10-19 01:00:00,1.5919,1.59195,1.59171,1.59174,226600002.0
2006-10-19 01:01:00,1.59189,1.59217,1.59188,1.59204,299500001.0
2006-10-19 01:02:00,1.59177,1.59193,1.59177,1.59193,194000001.0
2006-10-19 01:03:00,1.59198,1.59207,1.59177,1.59193,218999997.0
2006-10-19 01:04:00,1.59205,1.59205,1.59173,1.59195,348100005.0
2006-10-19 01:05:00,1.5919,1.59195,1.59173,1.59174,282899999.0
2006-10-19 01:06:00,1.59161,1.59178,1.59141,1.59163,186999997.0
2006-10-19 01:07:00,1.59163,1.59186,1.59163,1.59185,365200003.0
2006-10-19 01:08:00,1.59168,1.59184,1.59164,1.59184,312199997.0
2006-10-19 01:09:00,1.59176,1.59195,1.59176,1.59195,214899999.0
2006-10-19 01:10:00,1.59192,1.59192,1.59175,1.59176,226799998.0
2006-10-19 01:11:00,1.59185,1.59201,1.59179,1.59184,345200002.0
2006-10-19 01:12:00,1.59173,1.59195,1.59145,1.59152,316499999.0
2006-10-19 01:13:00,1.59158,1.59178,1.59145,1.59166,460999995.0
2006-10-19 01:14:00,1.59186,1.59198,1.59174,1.59191,383400008.0
2006-10-19 01:15:00,1.59203,1.59217,1.59198,1.59205,210900003.0
2006-10-19 01:16:00,1.59175,1.59191,1.59173,1.59187,100000000.0
2006-10-19 01:17:00,1.59196,1.59216,1.59157,1.59185,385699999.0
2006-10-19 01:18:00,1.59192,1.59205,1.59184,1.59191,210200001.0
2006-10-19 01:19:00,1.59199,1.59208,1.59183,1.592,232699997.0
2006-10-19 01:20:00,1.59197,1.59205,1.59186,1.592,142600000.0
2006-10-19 01:21:00,1.59201,1.59207,1.59186,1.592,429999996.0
2006-10-19 01:22:00,1.59202,1.59208,1.59202,1.59208,122999998.0
2006-10-19 01:23:00,1.59198,1.59211,1.59189,1.59206,177699996.0
2006-10-19 01:24:00,1.59202,1.59212,1.59188,1.59199,424800002.0
2006-10-19 01:25:00,1.59216,1.59225,1.59194,1.59212,170500002.0
2006-10-19 01:26:00,1.59228,1.59233,1.59227,1.59232,48800000.0
2006-10-19 01:27:00,1.59202,1.59223,1.59199,1.59223,499099998.0
2006-10-19 01:28:00,1.59212,1.59248,1.59212,1.59243,283399997.0
2006-10-19 01:29:00,1.59225,1.59244,1.59219,1.59228,237099996.0
2006-10-19 01:30:00,1.59238,1.59238,1.59218,1.5923,306000008.0
2006-10-19 01:31:00,1.59246,1.59246,1.59227,1.59235,216599999.0
2006-10-19 01:32:00,1.59225,1.59233,1.59206,1.59226,369700000.0
2006-10-19 01:33:00,1.59223,1.59227,1.59213,1.59216,74300000.0
2006-10-19 01:34:00,1.5924,1.59248,1.5922,1.59241,463800002.0
2006-10-19 01:35:00,1.59224,1.5923,1.59203,1.59225,240400001.0
2006-10-19 01:36:00,1.59225,1.59234,1.5921,1.59212,221000002.0
2006-10-19 01:37:00,1.59217,1.59225,1.59206,1.5921,167399999.0
2006-10-19 01:38:00,1.59227,1.59239,1.59223,1.59234,441000004.0
2006-10-19 01:39:00,1.59234,1.59244,1.59216,1.59216,379899999.0
2006-10-19 01:40:00,1.59225,1.59235,1.59225,1.59235,25600000.0
2006-10-19 01:41:00,1.5924,1.5924,1.59215,1.5922,231300003.0
2006-10-19 01:42:00,1.59227,1.59241,1.59226,1.59233,255599999.0
2006-10-19 01:43:00,1.59231,1.59234,1.59216,1.59232,310699999.0
2006-10-19 01:44:00,1.59231,1.59237,1.59215,1.59219,352600002.0
2006-10-19 01:45:00,1.59217,1.59238,1.59217,1.59218,430000000.0
2006-10-19 01:46:00,1.5921,1.59228,1.59208,1.59228,480699997.0
2006-10-19 01:47:00,1.59225,1.59225,1.5921,1.5921,266399995.0
2006-10-19 01:48:00,1.59219,1.59228,1.5921,1.5922,220999999.0
2006-10-19 01:49:00,1.59206,1.59225,1.59199,1.59202,296300001.0
2006-10-19 01:50:00,1.59217,1.59225,1.59207,1.59218,107899999.0
2006-10-19 01:51:00,1.59214,1.59231,1.59208,1.59222,167299999.0
2006-10-19 01:52:00,1.59215,1.59226,1.59202,1.5922,190800002.0
2006-10-19 01:53:00,1.59211,1.59226,1.59202,1.59209,137400002.0
2006-10-19 01:54:00,1.59217,1.5923,1.59206,1.5921,260000001.0
2006-10-19 01:55:00,1.59225,1.59238,1.59202,1.59223,246000000.0
2006-10-19 01:56:00,1.592,1.59215,1.592,1.59215,91000000.0
2006-10-19 01:57:00,1.59216,1.59219,1.59207,1.59213,91000001.0
2006-10-19 01:58:00,1.59207,1.59225,1.59205,1.59214,126799998.0
2006-10-19 01:59:00,1.5922,1.5922,1.592,1.59212,199600005.0
2006-10-19 02:00:00,1.59214,1.59227,1.59196,1.59216,269799999.0
2006-10-19 02:01:00,1.59206,1.59218,1.59206,1.59208,296000003.0
2006-10-19 02:02:00,1.5921,1.59218,1.59193,1.59206,167800002.0
2006-10-19 02:03:00,1.59228,1.59246,1.59228,1.59237,351699999.0
2006-10-19 02:04:00,1.59218,1.59232,1.59205,1.59219,284800002.0
2006-10-19 02:05:00,1.59212,1.59225,1.59196,1.59212,220200006.0
2006-10-19 02:06:00,1.5921,1.59225,1.5921,1.59225,190000000.0
2006-10-19 02:07:00,1.59238,1.5925,1.59227,1.59245,299700000.0
2006-10-19 02:08:00,1.59225,1.59225,1.5919,1.5919,154400002.0
2006-10-19 02:09:00,1.59232,1.5925,1.59227,1.59234,234500000.0
2006-10-19 02:10:00,1.59217,1.59217,1.59205,1.59205,36000000.0
2006-10-19 02:11:00,1.59202,1.5922,1.5919,1.59215,239899997.0
2006-10-19 02:12:00,1.5921,1.59225,1.5921,1.59225,46399999.0
2006-10-19 02:13:00,1.59215,1.59225,1.59212,1.5922,216100004.0
2006-10-19 02:14:00,1.59228,1.59248,1.59228,1.59245,179599998.0
2006-10-19 02:15:00,1.59222,1.59229,1.59205,1.59205,242000003.0
2006-10-19 02:16:00,1.59203,1.59218,1.59202,1.59217,54400000.0
2006-10-19 02:17:00,1.59204,1.59223,1.59204,1.59223,80800001.0
2006-10-19 02:18:00,1.59225,1.59225,1.59215,1.59215,100200000.0
2006-10-19 02:19:00,1.59225,1.59233,1.59209,1.59214,172600003.0
2006-10-19 02:20:00,1.59228,1.59228,1.59206,1.59207,328899999.0
2006-10-19 02:21:00,1.5922,1.59232,1.5921,1.59219,317199999.0
2006-10-19 02:22:00,1.59211,1.59224,1.59208,1.59223,329899998.0
2006-10-19 02:23:00,1.59217,1.59227,1.59198,1.59203,205900000.0
2006-10-19 02:24:00,1.59223,1.59224,1.59203,1.59219,246899999.0
2006-10-19 02:25:00,1.59212,1.59217,1.59207,1.59215,67900002.0
2006-10-19 02:26:00,1.59194,1.59209,1.59194,1.59196,223700002.0
2006-10-19 02:27:00,1.59214,1.59223,1.59202,1.59202,329900003.0
2006-10-19 02:28:00,1.59192,1.59218,1.59187,1.59197,343800000.0
2006-10-19 02:29:00,1.59197,1.59216,1.59185,1.59207,251699998.0
2006-10-19 02:30:00,1.592,1.59211,1.59183,1.59195,229200001.0
2006-10-19 02:31:00,1.59203,1.59207,1.59195,1.59195,96800001.0
2006-10-19 02:32:00,1.59207,1.59209,1.59183,1.59186,339100000.0
2006-10-19 02:33:00,1.59201,1.59213,1.59198,1.59198,277199999.0
2006-10-19 02:34:00,1.59191,1.59209,1.59191,1.59194,179700001.0
2006-10-19 02:35:00,1.59208,1.59208,1.59185,1.59194,406300001.0
2006-10-19 02:36:00,1.59195,1.59217,1.59186,1.59203,254800004.0
2006-10-19 02:37:00,1.59227,1.59241,1.59215,1.59227,168499999.0
2006-10-19 02:38:00,1.59202,1.59207,1.59197,1.59197,101400000.0
2006-10-19 02:39:00,1.59197,1.5921,1.59188,1.59205,411000002.0
2006-10-19 02:40:00,1.59213,1.59213,1.59189,1.59189,105400002.0
2006-10-19 02:41:00,1.59186,1.59206,1.59182,1.59195,332500002.0
2006-10-19 02:42:00,1.59189,1.59205,1.59182,1.59184,179800001.0
2006-10-19 02:43:00,1.592,1.59205,1.592,1.59205,130999998.0
2006-10-19 02:44:00,1.592,1.59205,1.59192,1.59199,67900000.0
2006-10-19 02:45:00,1.592,1.59205,1.59192,1.59198,51300000.0
2006-10-19 02:46:00,1.59201,1.59201,1.59176,1.59176,147000004.0
2006-10-19 02:47:00,1.59195,1.59207,1.5918,1.59199,330299996.0
2006-10-19 02:48:00,1.592,1.59208,1.59188,1.59189,329700002.0
2006-10-19 02:49:00,1.59188,1.59214,1.59188,1.5921,284099997.0
2006-10-19 02:50:00,1.59204,1.59223,1.59199,1.59212,252200000.0
2006-10-19 02:51:00,1.59215,1.59224,1.59206,1.59218,180999999.0
2006-10-19 02:52:00,1.59212,1.59222,1.59205,1.59216,241800000.0
2006-10-19 02:53:00,1.5921,1.59218,1.59195,1.5921,250700000.0
2006-10-19 02:54:00,1.59199,1.59214,1.59198,1.59204,198100000.0
2006-10-19 02:55:00,1.59196,1.59208,1.59189,1.592,78800000.0
2006-10-19 02:56:00,1.59204,1.59209,1.59184,1.59199,347899999.0
2006-10-19 02:57:00,1.59205,1.59215,1.59187,1.5921,193600001.0
2006-10-19 02:58:00,1.59193,1.59208,1.59186,1.59188,128600000.0
2006-10-19 02:59:00,1.59191,1.59205,1.5919,1.592,225100000.0
2006-10-19 03:00:00,1.592,1.59209,1.59189,1.59202,235700002.0
2006-10-19 03:01:00,1.59187,1.59208,1.59187,1.59207,324800001.0
2006-10-19 03:02:00,1.59191,1.59214,1.59173,1.59192,250899999.0
2006-10-19 03:03:00,1.59212,1.59212,1.59191,1.59191,47200001.0
2006-10-19 03:04:00,1.59203,1.59203,1.59181,1.59181,91900000.0
2006-10-19 03:05:00,1.59183,1.59183,1.59159,1.59176,189899999.0
2006-10-19 03:06:00,1.5918,1.59185,1.5918,1.59185,72699999.0
2006-10-19 03:07:00,1.59175,1.5918,1.5916,1.59169,203700002.0
2006-10-19 03:08:00,1.59173,1.59189,1.5917,1.59188,318500001.0
2006-10-19 03:09:00,1.5919,1.5919,1.59171,1.59171,175599999.0
2006-10-19 03:10:00,1.59166,1.59184,1.59161,1.59176,200100003.0
2006-10-19 03:11:00,1.59167,1.59184,1.59157,1.5917,88499998.0
2006-10-19 03:12:00,1.5919,1.59197,1.59166,1.59191,272100001.0
2006-10-19 03:13:00,1.59185,1.59193,1.59167,1.59172,208400000.0
2006-10-19 03:14:00,1.59175,1.59193,1.59165,1.59187,280599996.0
2006-10-19 03:15:00,1.59193,1.59193,1.59173,1.5918,55299999.0
2006-10-19 03:16:00,1.59174,1.59198,1.59162,1.5918,130100000.0
2006-10-19 03:17:00,1.59184,1.59193,1.59167,1.59179,230699998.0
2006-10-19 03:18:00,1.59171,1.59178,1.5916,1.59172,282000003.0
2006-10-19 03:19:00,1.59178,1.59187,1.59168,1.59178,361000002.0
2006-10-19 03:20:00,1.59179,1.59193,1.59167,1.59183,192800002.0
2006-10-19 03:21:00,1.59189,1.59194,1.59172,1.59181,238999997.0
2006-10-19 03:22:00,1.59188,1.5919,1.59171,1.5918,234199999.0
2006-10-19 03:23:00,1.59174,1.59188,1.59165,1.59178,133300001.0
2006-10-19 03:24:00,1.59183,1.59192,1.5917,1.59184,213200002.0
2006-10-19 03:25:00,1.5918,1.5919,1.5918,1.5919,60700002.0
2006-10-19 03:26:00,1.59175,1.59189,1.59171,1.59185,193999998.0
2006-10-19 03:27:00,1.59182,1.59194,1.59169,1.59182,317000000.0
2006-10-19 03:28:00,1.59167,1.5918,1.5916,1.59166,289400000.0
2006-10-19 03:29:00,1.59175,1.59185,1.59157,1.59162,261600003.0
2006-10-19 03:30:00,1.59172,1.59172,1.59151,1.59151,345800000.0
2006-10-19 03:31:00,1.5917,1.5917,1.5916,1.5916,71000001.0
2006-10-19 03:32:00,1.59163,1.59182,1.59146,1.59173,344699999.0
2006-10-19 03:33:00,1.59172,1.59181,1.59154,1.59163,173399998.0
2006-10-19 03:34:00,1.59177,1.59185,1.59163,1.59165,566200011.0
2006-10-19 03:35:00,1.59165,1.59184,1.59165,1.59181,240600000.0
2006-10-19 03:36:00,1.59173,1.59181,1.59167,1.59174,127400001.0
2006-10-19 03:37:00,1.59165,1.59175,1.59151,1.59159,397900000.0
2006-10-19 03:38:00,1.59179,1.59179,1.59167,1.59167,132600002.0
2006-10-19 03:39:00,1.59181,1.59181,1.59157,1.59178,301300000.0
2006-10-19 03:40:00,1.59182,1.59182,1.59148,1.59151,254700002.0
2006-10-19 03:41:00,1.59165,1.59177,1.59147,1.59163,257400003.0
2006-10-19 03:42:00,1.59172,1.59195,1.59172,1.59184,412400002.0
2006-10-19 03:43:00,1.59161,1.59177,1.59154,1.59167,458299999.0
2006-10-19 03:44:00,1.59156,1.59185,1.59156,1.59172,318000005.0
2006-10-19 03:45:00,1.59183,1.59191,1.59167,1.59171,452400000.0
2006-10-19 03:46:00,1.59182,1.59188,1.59167,1.5918,201000000.0
2006-10-19 03:47:00,1.59182,1.59189,1.59169,1.59178,409400001.0
2006-10-19 03:48:00,1.59189,1.59191,1.59168,1.59173,295800000.0
2006-10-19 03:49:00,1.59162,1.5918,1.59162,1.5918,43100000.0
2006-10-19 03:50:00,1.59191,1.59191,1.59169,1.59183,283499998.0
2006-10-19 03:51:00,1.5918,1.59187,1.59168,1.59185,315499996.0
2006-10-19 03:52:00,1.59181,1.59194,1.59173,1.59175,373000000.0
2006-10-19 03:53:00,1.59177,1.59191,1.59177,1.59191,68699998.0
2006-10-19 03:54:00,1.59177,1.59192,1.59172,1.5919,280200001.0
2006-10-19 03:55:00,1.59179,1.59184,1.59161,1.59184,249100000.0
2006-10-19 03:56:00,1.59175,1.59185,1.5916,1.59177,280899999.0
2006-10-19 03:57:00,1.59185,1.59185,1.5918,1.5918,10100000.0
2006-10-19 03:58:00,1.5918,1.59188,1.5916,1.5916,274700002.0
2006-10-19 03:59:00,1.59176,1.59187,1.59162,1.59172,308000004.0
2006-10-19 04:00:00,1.59173,1.59181,1.59167,1.59174,95000002.0
2006-10-19 04:01:00,1.59176,1.59194,1.59167,1.5917,395699999.0
2006-10-19 04:02:00,1.59172,1.59187,1.59172,1.59185,188899999.0
2006-10-19 04:03:00,1.59199,1.59218,1.59187,1.59189,405399999.0
2006-10-19 04:04:00,1.59189,1.59191,1.59185,1.59185,103099999.0
2006-10-19 04:05:00,1.5918,1.59194,1.59178,1.5919,283199999.0
2006-10-19 04:06:00,1.59181,1.59191,1.59173,1.59183,235399996.0
2006-10-19 04:07:00,1.5918,1.59185,1.59154,1.59177,331600001.0
2006-10-19 04:08:00,1.59168,1.59185,1.59162,1.59185,217299997.0
2006-10-19 04:09:00,1.59149,1.59185,1.59149,1.5918,173600002.0
2006-10-19 04:10:00,1.5918,1.59181,1.59171,1.59175,305599998.0
2006-10-19 04:11:00,1.59161,1.59175,1.59153,1.59165,484199998.0
2006-10-19 04:12:00,1.5916,1.5917,1.5916,1.5917,79899999.0
2006-10-19 04:13:00,1.59167,1.59184,1.59162,1.59184,199600001.0
2006-10-19 04:14:00,1.59159,1.59181,1.59147,1.59168,342799998.0
2006-10-19 04:15:00,1.59181,1.59181,1.59175,1.59175,58400000.0
2006-10-19 04:16:00,1.59163,1.59181,1.59151,1.59169,254199999.0
2006-10-19 04:17:00,1.59165,1.59176,1.59165,1.59176,63500002.0
2006-10-19 04:18:00,1.59154,1.59177,1.59154,1.5916,224900001.0
2006-10-19 04:19:00,1.5916,1.59179,1.59155,1.59175,377399998.0
2006-10-19 04:20:00,1.59183,1.59183,1.59155,1.59155,68700000.0
2006-10-19 04:21:00,1.59182,1.59185,1.59163,1.59168,354300002.0
2006-10-19 04:22:00,1.59162,1.5918,1.59157,1.59165,136000000.0
2006-10-19 04:23:00,1.59176,1.59191,1.59162,1.59174,413199995.0
2006-10-19 04:24:00,1.59176,1.59187,1.59165,1.59173,270300000.0
2006-10-19 04:25:00,1.59178,1.59185,1.59156,1.59165,269100000.0
2006-10-19 04:26:00,1.59205,1.59206,1.5919,1.59194,400500002.0
2006-10-19 04:27:00,1.59189,1.59191,1.59185,1.59185,47100000.0
2006-10-19 04:28:00,1.5921,1.5921,1.59188,1.592,284700004.0
2006-10-19 04:29:00,1.59203,1.59203,1.59181,1.59181,32800000.0
2006-10-19 04:30:00,1.59187,1.59194,1.59167,1.59167,334600001.0
2006-10-19 04:31:00,1.59193,1.59201,1.59184,1.59184,155300001.0
2006-10-19 04:32:00,1.59177,1.59199,1.59177,1.5919,196599996.0
2006-10-19 04:33:00,1.59181,1.59196,1.59168,1.59189,211700002.0
2006-10-19 04:34:00,1.59193,1.59196,1.59173,1.59179,527300005.0
2006-10-19 04:35:00,1.5919,1.59195,1.59174,1.59188,133000000.0
2006-10-19 04:36:00,1.5919,1.59195,1.5919,1.59195,38300000.0
2006-10-19 04:37:00,1.59189,1.59193,1.59173,1.59174,369600001.0
2006-10-19 04:38:00,1.59189,1.59194,1.59177,1.59183,272400004.0
2006-10-19 04:39:00,1.59168,1.59185,1.59159,1.5917,328000000.0
2006-10-19 04:40:00,1.59174,1.59182,1.59165,1.59182,343399998.0
2006-10-19 04:41:00,1.5919,1.5919,1.59171,1.59171,157500000.0
2006-10-19 04:42:00,1.59184,1.592,1.59174,1.59182,447799990.0
2006-10-19 04:43:00,1.5918,1.59193,1.59171,1.59174,239800001.0
2006-10-19 04:44:00,1.59186,1.59189,1.59176,1.59179,87800000.0
2006-10-19 04:45:00,1.59172,1.59195,1.59168,1.59183,224299997.0
2006-10-19 04:46:00,1.5918,1.5919,1.5918,1.5919,14400000.0
2006-10-19 04:47:00,1.59179,1.59192,1.59167,1.59186,346700001.0
2006-10-19 04:48:00,1.59185,1.59185,1.59163,1.59166,259700000.0
2006-10-19 04:49:00,1.59217,1.59224,1.59191,1.59215,263100000.0
2006-10-19 04:50:00,1.59166,1.5918,1.59155,1.59168,201500004.0
2006-10-19 04:51:00,1.59179,1.59193,1.59179,1.59193,122899998.0
2006-10-19 04:52:00,1.59197,1.59197,1.5918,1.59188,85500001.0
2006-10-19 04:53:00,1.59191,1.59191,1.59165,1.59177,67899999.0
2006-10-19 04:54:00,1.59183,1.59202,1.59181,1.59197,286399998.0
2006-10-19 04:55:00,1.59183,1.59203,1.59177,1.59188,351800000.0
2006-10-19 04:56:00,1.592,1.592,1.5919,1.5919,5900000.0
2006-10-19 04:57:00,1.59199,1.59199,1.5918,1.59192,372999999.0
2006-10-19 04:58:00,1.59186,1.59199,1.59179,1.59199,460199994.0
2006-10-19 04:59:00,1.592,1.592,1.5919,1.5919,41500000.0
2006-10-19 05:00:00,1.59218,1.59222,1.59199,1.5921,227799998.0
2006-10-19 05:01:00,1.592,1.59203,1.59187,1.5919,209799999.0
2006-10-19 05:02:00,1.5918,1.59205,1.5918,1.59193,197299998.0
2006-10-19 05:03:00,1.59195,1.59195,1.59173,1.59175,195100001.0
2006-10-19 05:04:00,1.59197,1.59207,1.59192,1.59207,271400005.0
2006-10-19 05:05:00,1.59199,1.5921,1.59192,1.59193,325500003.0
2006-10-19 05:06:00,1.59188,1.59195,1.59181,1.5919,190000000.0
2006-10-19 05:07:00,1.59193,1.59198,1.59183,1.59188,242800000.0
2006-10-19 05:08:00,1.59186,1.592,1.59177,1.59191,399900003.0
2006-10-19 05:09:00,1.59185,1.59198,1.59185,1.59198,71400000.0
2006-10-19 05:10:00,1.59189,1.592,1.59186,1.59198,111900002.0
2006-10-19 05:11:00,1.59202,1.59202,1.59177,1.59177,231799998.0
2006-10-19 05:12:00,1.59198,1.59202,1.59183,1.59192,320600001.0
2006-10-19 05:13:00,1.59195,1.59204,1.5919,1.592,123600000.0
2006-10-19 05:14:00,1.59191,1.59207,1.5919,1.592,279200003.0
2006-10-19 05:15:00,1.59198,1.59198,1.5918,1.5918,34900000.0
2006-10-19 05:16:00,1.59178,1.59185,1.5916,1.59174,307599999.0
2006-10-19 05:17:00,1.59172,1.59179,1.59168,1.59179,89500000.0
2006-10-19 05:18:00,1.5917,1.59194,1.5917,1.59194,143700002.0
2006-10-19 05:19:00,1.59179,1.59191,1.59163,1.5919,307099997.0
2006-10-19 05:20:00,1.59185,1.59186,1.59173,1.59179,42400000.0
2006-10-19 05:21:00,1.59184,1.59184,1.59142,1.59142,298000003.0
2006-10-19 05:22:00,1.59187,1.59202,1.59182,1.59192,419300000.0
2006-10-19 05:23:00,1.59172,1.59178,1.59157,1.59162,82899999.0
2006-10-19 05:24:00,1.59169,1.59188,1.59152,1.59178,364699998.0
2006-10-19 05:25:00,1.59181,1.59194,1.59173,1.59175,208200002.0
2006-10-19 05:26:00,1.5918,1.59185,1.59172,1.59178,44100001.0
2006-10-19 05:27:00,1.59158,1.59185,1.59158,1.59177,275600003.0
2006-10-19 05:28:00,1.59172,1.5919,1.5917,1.59172,241100002.0
2006-10-19 05:29:00,1.59185,1.59194,1.5917,1.59185,333400000.0
2006-10-19 05:30:00,1.59168,1.59192,1.59168,1.59185,293599999.0
2006-10-19 05:31:00,1.59185,1.59191,1.59185,1.59189,127700002.0
2006-10-19 05:32:00,1.5917,1.59185,1.5917,1.5918,214799999.0
2006-10-19 05:33:00,1.59175,1.59189,1.59157,1.59176,272099997.0
2006-10-19 05:34:00,1.59169,1.59185,1.59163,1.59185,211100002.0
2006-10-19 05:35:00,1.59172,1.59184,1.59164,1.59177,116900003.0
2006-10-19 05:36:00,1.59168,1.59193,1.59155,1.59186,376199997.0
2006-10-19 05:37:00,1.59191,1.59191,1.59153,1.59159,137600000.0
2006-10-19 05:38:00,1.59174,1.59184,1.59163,1.59166,113500000.0
2006-10-19 05:39:00,1.59166,1.59188,1.59156,1.5917,184800002.0
2006-10-19 05:40:00,1.59182,1.59191,1.59162,1.59176,228400003.0
2006-10-19 05:41:00,1.59182,1.5919,1.59174,1.59181,243900003.0
2006-10-19 05:42:00,1.59184,1.59184,1.59167,1.59167,165400004.0
2006-10-19 05:43:00,1.59183,1.59198,1.59163,1.59188,322099999.0
2006-10-19 05:44:00,1.59213,1.59225,1.59203,1.59213,149599998.0
2006-10-19 05:45:00,1.59191,1.59205,1.59191,1.592,127899998.0
2006-10-19 05:46:00,1.59192,1.59201,1.59173,1.59175,225100000.0
2006-10-19 05:47:00,1.59193,1.59201,1.59179,1.59192,480700000.0
2006-10-19 05:48:00,1.59204,1.59217,1.59189,1.59199,394000000.0
2006-10-19 05:49:00,1.59179,1.59198,1.59168,1.59183,444300000.0
2006-10-19 05:50:00,1.59187,1.59195,1.59173,1.5919,333900000.0
2006-10-19 05:51:00,1.59181,1.59198,1.59175,1.5919,159000002.0
2006-10-19 05:52:00,1.59177,1.59203,1.59177,1.59194,268400004.0
2006-10-19 05:53:00,1.59188,1.59189,1.59168,1.59172,493800002.0
2006-10-19 05:54:00,1.59192,1.59204,1.59174,1.59174,434999998.0
2006-10-19 05:55:00,1.59178,1.592,1.59178,1.59193,269300000.0
2006-10-19 05:56:00,1.59177,1.59187,1.59177,1.59186,65099998.0
2006-10-19 05:57:00,1.5918,1.59185,1.59166,1.59177,162799996.0
2006-10-19 05:58:00,1.59181,1.59181,1.59158,1.59158,346800002.0
2006-10-19 05:59:00,1.59167,1.59175,1.59153,1.5917,400499999.0
2006-10-19 06:00:00,1.5916,1.59172,1.59143,1.59163,217500003.0
2006-10-19 06:01:00,1.59177,1.59189,1.59163,1.59178,404900002.0
2006-10-19 06:02:00,1.59183,1.59187,1.59173,1.59173,247999999.0
2006-10-19 06:03:00,1.59174,1.59182,1.59167,1.59171,253900001.0
2006-10-19 06:04:00,1.5915,1.59172,1.5915,1.59163,448600004.0
2006-10-19 06:05:00,1.59156,1.59174,1.59156,1.59168,389800000.0
2006-10-19 06:06:00,1.59175,1.59175,1.59154,1.5916,539800003.0
2006-10-19 06:07:00,1.59163,1.59175,1.59141,1.5916,166099999.0
2006-10-19 06:08:00,1.59169,1.59172,1.59143,1.59143,582299999.0
2006-10-19 06:09:00,1.59177,1.59183,1.5916,1.59172,410399999.0
2006-10-19 06:10:00,1.59161,1.59177,1.59145,1.59165,350500000.0
2006-10-19 06:11:00,1.59167,1.59178,1.59153,1.5917,295099998.0
2006-10-19 06:12:00,1.5917,1.59188,1.59167,1.59172,179600002.0
2006-10-19 06:13:00,1.59173,1.59186,1.59173,1.59177,255100003.0
2006-10-19 06:14:00,1.59172,1.59172,1.59147,1.59147,156599999.0
2006-10-19 06:15:00,1.59163,1.59173,1.59157,1.59166,131900002.0
2006-10-19 06:16:00,1.5918,1.59192,1.59174,1.59178,282100000.0
2006-10-19 06:17:00,1.59177,1.59193,1.59173,1.59188,390699999.0
2006-10-19 06:18:00,1.59177,1.59185,1.59164,1.5918,272500002.0
2006-10-19 06:19:00,1.59184,1.59198,1.59174,1.59191,275600005.0
2006-10-19 06:20:00,1.59182,1.59182,1.59159,1.5916,295200004.0
2006-10-19 06:21:00,1.59155,1.59178,1.59153,1.59175,370900001.0
2006-10-19 06:22:00,1.59175,1.59175,1.59151,1.59151,303099999.0
2006-10-19 06:23:00,1.59173,1.59175,1.59142,1.59158,606599996.0
2006-10-19 06:24:00,1.59158,1.59175,1.59151,1.59175,220700003.0
2006-10-19 06:25:00,1.59174,1.59175,1.59156,1.59161,150500002.0
2006-10-19 06:26:00,1.5917,1.59177,1.59144,1.59167,185100002.0
2006-10-19 06:27:00,1.59167,1.59175,1.59156,1.5917,339100002.0
2006-10-19 06:28:00,1.59174,1.59176,1.59153,1.59156,386900006.0
2006-10-19 06:29:00,1.59169,1.59175,1.59153,1.59162,163999999.0
2006-10-19 06:30:00,1.59162,1.59168,1.59151,1.59164,195499999.0
2006-10-19 06:31:00,1.5917,1.5917,1.59151,1.59151,70700000.0
2006-10-19 06:32:00,1.59155,1.59173,1.59155,1.59169,234900002.0
2006-10-19 06:33:00,1.59155,1.5917,1.59155,1.5917,165900001.0
2006-10-19 06:34:00,1.59175,1.59175,1.59156,1.59168,333099996.0
2006-10-19 06:35:00,1.59158,1.59178,1.59158,1.5917,376200004.0
2006-10-19 06:36:00,1.59158,1.5917,1.59147,1.59163,61600000.0
2006-10-19 06:37:00,1.59165,1.59172,1.59151,1.59165,113399998.0
2006-10-19 06:38:00,1.59173,1.59181,1.59158,1.59171,304799997.0
2006-10-19 06:39:00,1.5915,1.59176,1.59144,1.59176,242099998.0
2006-10-19 06:40:00,1.59168,1.59177,1.59148,1.59148,273300004.0
2006-10-19 06:41:00,1.59161,1.59169,1.59149,1.59161,91799996.0
2006-10-19 06:42:00,1.5916,1.59175,1.5916,1.59175,331300005.0
2006-10-19 06:43:00,1.59165,1.59175,1.59152,1.5917,217400001.0
2006-10-19 06:44:00,1.59176,1.59186,1.59166,1.59181,365600006.0
2006-10-19 06:45:00,1.59163,1.59175,1.59152,1.59156,277000003.0
2006-10-19 06:46:00,1.59163,1.5918,1.59155,1.59168,243999999.0
2006-10-19 06:47:00,1.5917,1.5917,1.5916,1.5916,7200000.0
2006-10-19 06:48:00,1.59173,1.59181,1.59157,1.59168,451799992.0
2006-10-19 06:49:00,1.59161,1.59171,1.59146,1.59157,85400001.0
2006-10-19 06:50:00,1.59168,1.59199,1.59168,1.59194,232599996.0
2006-10-19 06:51:00,1.59155,1.59167,1.59155,1.59167,73500000.0
2006-10-19 06:52:00,1.59175,1.59178,1.59147,1.59159,326800001.0
2006-10-19 06:53:00,1.59168,1.59168,1.59152,1.59153,146600000.0
2006-10-19 06:54:00,1.59163,1.59177,1.59148,1.59165,330300001.0
2006-10-19 06:55:00,1.59172,1.59182,1.59154,1.59172,255800005.0
2006-10-19 06:56:00,1.59142,1.5916,1.59142,1.59145,159900001.0
2006-10-19 06:57:00,1.59174,1.59176,1.59157,1.59164,209300000.0
2006-10-19 06:58:00,1.5916,1.59165,1.5916,1.59165,250100001.0
2006-10-19 06:59:00,1.59147,1.59157,1.59141,1.59152,354000002.0
2006-10-19 07:00:00,1.59149,1.5916,1.59132,1.59149,260700000.0
2006-10-19 07:01:00,1.5915,1.59162,1.59145,1.59157,231700002.0
2006-10-19 07:02:00,1.59143,1.59143,1.5912,1.59121,243700001.0
2006-10-19 07:03:00,1.59126,1.59147,1.59126,1.59147,201100004.0
2006-10-19 07:04:00,1.59139,1.5915,1.59117,1.59142,257800003.0
2006-10-19 07:05:00,1.59148,1.59154,1.59132,1.59154,196300003.0
2006-10-19 07:06:00,1.59168,1.59168,1.5915,1.59158,159900002.0
2006-10-19 07:07:00,1.5915,1.5915,1.5914,1.5914,5600000.0
2006-10-19 07:08:00,1.59152,1.5916,1.59135,1.59135,244700002.0
2006-10-19 07:09:00,1.5914,1.59157,1.59132,1.59145,262200000.0
2006-10-19 07:10:00,1.59139,1.59143,1.59123,1.59132,119000000.0
2006-10-19 07:11:00,1.59128,1.59149,1.59128,1.59142,245000001.0
2006-10-19 07:12:00,1.59135,1.59145,1.5913,1.5914,132800001.0
2006-10-19 07:13:00,1.59135,1.59145,1.59123,1.59126,183000000.0
2006-10-19 07:14:00,1.59154,1.59165,1.59141,1.59163,203400000.0
2006-10-19 07:15:00,1.59141,1.59152,1.59129,1.59146,300899998.0
2006-10-19 07:16:00,1.59133,1.59152,1.59133,1.59143,355300005.0
2006-10-19 07:17:00,1.59126,1.59149,1.59126,1.59149,287900003.0
2006-10-19 07:18:00,1.59141,1.59155,1.5913,1.59135,260499999.0
2006-10-19 07:19:00,1.59138,1.59155,1.59138,1.59143,57300000.0
2006-10-19 07:20:00,1.59157,1.59167,1.59147,1.59147,250500002.0
2006-10-19 07:21:00,1.59143,1.59143,1.59121,1.59121,95500000.0
2006-10-19 07:22:00,1.59125,1.59135,1.59108,1.5913,447699995.0
2006-10-19 07:23:00,1.59141,1.59143,1.59118,1.59127,239600005.0
2006-10-19 07:24:00,1.59139,1.59148,1.59123,1.59135,329200001.0
2006-10-19 07:25:00,1.59135,1.59145,1.59122,1.59133,322700000.0
2006-10-19 07:26:00,1.59146,1.59155,1.59123,1.5915,273600001.0
2006-10-19 07:27:00,1.59142,1.59142,1.59116,1.59127,355199994.0
2006-10-19 07:28:00,1.59147,1.59147,1.59124,1.59124,207600002.0
2006-10-19 07:29:00,1.5914,1.59154,1.59133,1.59134,317400005.0
2006-10-19 07:30:00,1.59132,1.59154,1.59132,1.59154,143799996.0
2006-10-19 07:31:00,1.5914,1.59149,1.59133,1.59136,280400005.0
2006-10-19 07:32:00,1.59139,1.59147,1.59117,1.59129,221200001.0
2006-10-19 07:33:00,1.59131,1.5914,1.59113,1.59124,267100005.0
2006-10-19 07:34:00,1.59116,1.59138,1.59116,1.59138,307399997.0
2006-10-19 07:35:00,1.59127,1.59145,1.59127,1.59145,123499999.0
2006-10-19 07:36:00,1.5914,1.59145,1.59132,1.59138,66199999.0
2006-10-19 07:37:00,1.5914,1.59145,1.5914,1.59145,7200000.0
2006-10-19 07:38:00,1.59132,1.59151,1.59124,1.59124,219499999.0
2006-10-19 07:39:00,1.59115,1.59123,1.591,1.59106,378000000.0
2006-10-19 07:40:00,1.5912,1.59142,1.59108,1.59133,223800000.0
2006-10-19 07:41:00,1.5913,1.59145,1.59111,1.59145,302700000.0
2006-10-19 07:42:00,1.59129,1.59148,1.59125,1.59148,314000002.0
2006-10-19 07:43:00,1.59139,1.59143,1.59122,1.59136,328500003.0
2006-10-19 07:44:00,1.59121,1.59143,1.59121,1.59143,312099998.0
2006-10-19 07:45:00,1.59143,1.59153,1.59134,1.59143,321500004.0
2006-10-19 07:46:00,1.59142,1.59148,1.59124,1.59124,305700003.0
2006-10-19 07:47:00,1.59128,1.59151,1.59128,1.59142,336399998.0
2006-10-19 07:48:00,1.5914,1.59151,1.59124,1.59139,371700000.0
2006-10-19 07:49:00,1.59138,1.59149,1.59124,1.59132,343099999.0
2006-10-19 07:50:00,1.59135,1.59147,1.59135,1.59147,74299998.0
2006-10-19 07:51:00,1.59152,1.5916,1.59126,1.59126,381800005.0
2006-10-19 07:52:00,1.59141,1.59151,1.59133,1.59141,215699998.0
2006-10-19 07:53:00,1.59138,1.59138,1.59125,1.59125,104800002.0
2006-10-19 07:54:00,1.59133,1.59158,1.59133,1.5915,291200002.0
2006-10-19 07:55:00,1.59145,1.5916,1.59141,1.59146,317699996.0
2006-10-19 07:56:00,1.59163,1.5918,1.59158,1.5916,170300000.0
2006-10-19 07:57:00,1.59153,1.59163,1.59135,1.59153,327299999.0
2006-10-19 07:58:00,1.59145,1.59157,1.5913,1.5915,258800001.0
2006-10-19 07:59:00,1.59153,1.59153,1.59134,1.59134,319899998.0
2006-10-19 08:00:00,1.59147,1.59166,1.59136,1.5916,257500001.0
2006-10-19 08:01:00,1.5914,1.59163,1.59134,1.59163,348900001.0
2006-10-19 08:02:00,1.59162,1.59162,1.59129,1.59139,348100000.0
2006-10-19 08:03:00,1.59141,1.59143,1.59124,1.59132,97500000.0
2006-10-19 08:04:00,1.59143,1.59147,1.59135,1.59135,52899998.0
2006-10-19 08:05:00,1.59158,1.5916,1.59139,1.59139,282100000.0
2006-10-19 08:06:00,1.59142,1.59151,1.59116,1.59116,300999999.0
2006-10-19 08:07:00,1.59149,1.59152,1.59122,1.59145,349700000.0
2006-10-19 08:08:00,1.59142,1.59148,1.5913,1.59141,497600004.0
2006-10-19 08:09:00,1.59137,1.5916,1.59137,1.59152,144000000.0
2006-10-19 08:10:00,1.59116,1.59159,1.59116,1.59151,152299999.0
2006-10-19 08:11:00,1.5917,1.5919,1.5917,1.59179,202800000.0
2006-10-19 08:12:00,1.59153,1.59163,1.59138,1.5916,310900003.0
2006-10-19 08:13:00,1.59156,1.59166,1.59143,1.59149,370399996.0
2006-10-19 08:14:00,1.59146,1.59147,1.59122,1.59122,249499999.0
2006-10-19 08:15:00,1.5915,1.5916,1.59133,1.59133,367699998.0
2006-10-19 08:16:00,1.5913,1.5914,1.59113,1.59127,61699999.0
2006-10-19 08:17:00,1.59137,1.59159,1.5912,1.59126,225199999.0
2006-10-19 08:18:00,1.59123,1.59138,1.59111,1.59127,422500002.0
2006-10-19 08:19:00,1.59141,1.59154,1.59129,1.59154,247300002.0
2006-10-19 08:20:00,1.5914,1.59149,1.59123,1.59138,286100002.0
2006-10-19 08:21:00,1.59127,1.5915,1.59116,1.59138,254199998.0
2006-10-19 08:22:00,1.59132,1.59138,1.5912,1.59128,310799996.0
2006-10-19 08:23:00,1.59128,1.59141,1.59114,1.59128,233600003.0
2006-10-19 08:24:00,1.59098,1.5912,1.59088,1.59105,253100000.0
2006-10-19 08:25:00,1.59085,1.59109,1.59082,1.59099,324700000.0
2006-10-19 08:26:00,1.59102,1.59102,1.5908,1.59082,359599999.0
2006-10-19 08:27:00,1.59095,1.59105,1.59077,1.59097,322199999.0
2006-10-19 08:28:00,1.59097,1.59115,1.59089,1.59097,274099999.0
2006-10-19 08:29:00,1.59103,1.59143,1.59103,1.59128,256300004.0
2006-10-19 08:30:00,1.59129,1.5916,1.59116,1.59145,358600001.0
2006-10-19 08:31:00,1.59144,1.59152,1.59125,1.59133,330100005.0
2006-10-19 08:32:00,1.59136,1.59138,1.59118,1.59118,162700002.0
2006-10-19 08:33:00,1.59133,1.59143,1.59116,1.59125,328499997.0
2006-10-19 08:34:00,1.5914,1.5914,1.59125,1.59132,206599999.0
2006-10-19 08:35:00,1.59133,1.59144,1.59122,1.59128,331100002.0
2006-10-19 08:36:00,1.59142,1.59161,1.59142,1.59159,217000000.0
2006-10-19 08:37:00,1.59126,1.59143,1.59124,1.59143,172200000.0
2006-10-19 08:38:00,1.59125,1.59142,1.59125,1.59127,324399998.0
2006-10-19 08:39:00,1.59133,1.59141,1.59118,1.59133,502799998.0
2006-10-19 08:40:00,1.59124,1.59132,1.59108,1.59131,309100002.0
2006-10-19 08:41:00,1.59127,1.59136,1.59108,1.59128,351400003.0
2006-10-19 08:42:00,1.59123,1.5915,1.59118,1.59148,325200003.0
2006-10-19 08:43:00,1.59159,1.59161,1.5913,1.59135,216100003.0
2006-10-19 08:44:00,1.59133,1.59152,1.59132,1.59136,230700002.0
2006-10-19 08:45:00,1.59147,1.59147,1.59112,1.59145,353700005.0
2006-10-19 08:46:00,1.59135,1.5914,1.5912,1.59128,45700000.0
2006-10-19 08:47:00,1.5913,1.59143,1.59123,1.5914,473500002.0
2006-10-19 08:48:00,1.5914,1.59145,1.59111,1.59136,331399995.0
2006-10-19 08:49:00,1.59138,1.59149,1.59118,1.59132,323200001.0
2006-10-19 08:50:00,1.59138,1.59143,1.59126,1.59128,241199997.0
2006-10-19 08:51:00,1.59125,1.59147,1.59125,1.59147,212400002.0
2006-10-19 08:52:00,1.59143,1.59143,1.59136,1.59136,59400002.0
2006-10-19 08:53:00,1.59138,1.59144,1.59125,1.59139,211500002.0
2006-10-19 08:54:00,1.59135,1.59145,1.59123,1.59124,316099999.0
2006-10-19 08:55:00,1.59138,1.59145,1.59132,1.5914,113599996.0
2006-10-19 08:56:00,1.59128,1.5915,1.59122,1.59141,286799999.0
2006-10-19 08:57:00,1.59137,1.59148,1.59124,1.59127,331800002.0
2006-10-19 08:58:00,1.5914,1.59156,1.59129,1.59147,171700001.0
2006-10-19 08:59:00,1.5915,1.59168,1.5915,1.59168,188300002.0
2006-10-19 09:00:00,1.5916,1.59191,1.5915,1.59181,155999999.0
2006-10-19 09:01:00,1.5919,1.592,1.5918,1.59185,153499999.0
2006-10-19 09:02:00,1.59193,1.59201,1.59185,1.59192,132700001.0
2006-10-19 09:03:00,1.59183,1.59184,1.59171,1.59171,47300000.0
2006-10-19 09:04:00,1.59192,1.59207,1.59184,1.59197,177499999.0
2006-10-19 09:05:00,1.59204,1.5921,1.59187,1.59195,401999999.0
2006-10-19 09:06:00,1.59195,1.59195,1.59176,1.59176,259500002.0
2006-10-19 09:07:00,1.59191,1.59203,1.59177,1.5919,286299998.0
2006-10-19 09:08:00,1.59201,1.59217,1.59188,1.59202,366699998.0
2006-10-19 09:09:00,1.59203,1.59211,1.59183,1.59183,217900003.0
2006-10-19 09:10:00,1.59191,1.59191,1.59161,1.59184,267500003.0
2006-10-19 09:11:00,1.59185,1.59195,1.59172,1.5918,284500000.0
2006-10-19 09:12:00,1.59191,1.59191,1.59175,1.59175,30500000.0
2006-10-19 09:13:00,1.59165,1.59183,1.5916,1.59183,317300003.0
2006-10-19 09:14:00,1.59182,1.59185,1.59164,1.59169,381600000.0
2006-10-19 09:15:00,1.59171,1.59171,1.59122,1.59127,347300003.0
2006-10-19 09:16:00,1.59147,1.59148,1.59118,1.59121,355199999.0
2006-10-19 09:17:00,1.59126,1.59133,1.59115,1.59124,367100006.0
2006-10-19 09:18:00,1.59133,1.59133,1.59126,1.59126,48800000.0
2006-10-19 09:19:00,1.59088,1.59104,1.59088,1.59101,94999998.0
2006-10-19 09:20:00,1.59093,1.59108,1.5908,1.59088,295199999.0
2006-10-19 09:21:00,1.59083,1.59115,1.59083,1.59104,133699998.0
2006-10-19 09:22:00,1.59117,1.59135,1.59117,1.59128,249699998.0
2006-10-19 09:23:00,1.59106,1.59118,1.59098,1.59112,214000003.0
2006-10-19 09:24:00,1.59108,1.59119,1.59095,1.59109,378000003.0
2006-10-19 09:25:00,1.59113,1.59123,1.59101,1.59113,123900000.0
2006-10-19 09:26:00,1.59108,1.5913,1.59107,1.59113,167999999.0
2006-10-19 09:27:00,1.59113,1.59125,1.59098,1.59118,402900007.0
2006-10-19 09:28:00,1.59113,1.59128,1.591,1.59115,202300001.0
2006-10-19 09:29:00,1.59112,1.59126,1.59084,1.59084,220899998.0
2006-10-19 09:30:00,1.59049,1.59049,1.58996,1.58996,147799997.0
2006-10-19 09:31:00,1.59008,1.59053,1.59008,1.59051,191699998.0
2006-10-19 09:32:00,1.59047,1.59065,1.59044,1.59053,120600000.0
2006-10-19 09:33:00,1.59061,1.59071,1.59047,1.59066,251300004.0
2006-10-19 09:34:00,1.59065,1.59065,1.5903,1.59042,166000003.0
2006-10-19 09:35:00,1.59043,1.59081,1.59043,1.59081,247300000.0
2006-10-19 09:36:00,1.59074,1.59085,1.5906,1.5908,317599995.0
2006-10-19 09:37:00,1.59086,1.59086,1.59046,1.59046,229799997.0
2006-10-19 09:38:00,1.5902,1.59036,1.58981,1.59006,272400002.0
2006-10-19 09:39:00,1.59013,1.59032,1.59013,1.59019,318700003.0
2006-10-19 09:40:00,1.59017,1.59028,1.59005,1.59016,356700001.0
2006-10-19 09:41:00,1.5903,1.59042,1.59024,1.59025,365699998.0
2006-10-19 09:42:00,1.59006,1.59031,1.58968,1.5897,521200000.0
2006-10-19 09:43:00,1.58962,1.58971,1.58948,1.58964,293700001.0
2006-10-19 09:44:00,1.58957,1.58963,1.58936,1.58955,402000006.0
2006-10-19 09:45:00,1.58942,1.58964,1.58942,1.58964,412900001.0
2006-10-19 09:46:00,1.58958,1.58976,1.58941,1.58958,419099998.0
2006-10-19 09:47:00,1.58948,1.58966,1.58947,1.58955,278899998.0
2006-10-19 09:48:00,1.58951,1.5896,1.58934,1.58951,354099997.0
2006-10-19 09:49:00,1.58942,1.58954,1.58939,1.58948,173200001.0
2006-10-19 09:50:00,1.58958,1.58962,1.58933,1.58952,336500000.0
2006-10-19 09:51:00,1.58966,1.58975,1.58958,1.58967,225500000.0
2006-10-19 09:52:00,1.5895,1.58971,1.58947,1.58962,333199998.0
2006-10-19 09:53:00,1.58955,1.58991,1.58953,1.58991,196600000.0
2006-10-19 09:54:00,1.58997,1.59001,1.58977,1.58977,399700002.0
2006-10-19 09:55:00,1.58981,1.58999,1.58964,1.58993,217699995.0
2006-10-19 09:56:00,1.58982,1.58993,1.58971,1.58982,127600003.0
2006-10-19 09:57:00,1.58999,1.58999,1.5898,1.5898,215700005.0
2006-10-19 09:58:00,1.58977,1.58987,1.58977,1.58986,27200000.0
2006-10-19 09:59:00,1.58969,1.58982,1.58956,1.58967,374399998.0
2006-10-19 10:00:00,1.5898,1.58986,1.58971,1.58974,226300003.0
2006-10-19 10:01:00,1.5899,1.5899,1.58963,1.58976,375100006.0
2006-10-19 10:02:00,1.58971,1.58976,1.58949,1.58958,496100003.0
2006-10-19 10:03:00,1.58959,1.58972,1.58953,1.58954,163199999.0
2006-10-19 10:04:00,1.58953,1.58958,1.58952,1.58957,73499999.0
2006-10-19 10:05:00,1.5894,1.58951,1.58924,1.58945,442600003.0
2006-10-19 10:06:00,1.58935,1.58951,1.58933,1.58933,255300000.0
2006-10-19 10:07:00,1.58957,1.58957,1.58935,1.58942,296000002.0
2006-10-19 10:08:00,1.58948,1.58971,1.58935,1.58957,417500001.0
2006-10-19 10:09:00,1.58957,1.58972,1.58943,1.58959,275699999.0
2006-10-19 10:10:00,1.58972,1.58977,1.58955,1.58955,339599997.0
2006-10-19 10:11:00,1.58962,1.5898,1.58962,1.58976,268999999.0
2006-10-19 10:12:00,1.58976,1.58987,1.5896,1.5896,301100005.0
2006-10-19 10:13:00,1.58985,1.58993,1.58961,1.58984,373100009.0
2006-10-19 10:14:00,1.58995,1.59009,1.58987,1.59007,370600004.0
2006-10-19 10:15:00,1.59,1.59007,1.58984,1.58984,156100002.0
2006-10-19 10:16:00,1.58993,1.58993,1.58968,1.5897,294000003.0
2006-10-19 10:17:00,1.58987,1.59,1.58977,1.58977,355399999.0
2006-10-19 10:18:00,1.58991,1.58991,1.5897,1.5897,158100000.0
2006-10-19 10:19:00,1.58985,1.5899,1.58975,1.58983,109499998.0
2006-10-19 10:20:00,1.58966,1.58994,1.58962,1.5899,302099997.0
2006-10-19 10:21:00,1.58986,1.58991,1.58951,1.58951,293999999.0
2006-10-19 10:22:00,1.58962,1.58962,1.58945,1.58945,31000000.0
2006-10-19 10:23:00,1.58968,1.58977,1.58959,1.58975,344200002.0
2006-10-19 10:24:00,1.58969,1.58977,1.58955,1.58977,297300000.0
2006-10-19 10:25:00,1.58963,1.58975,1.58936,1.58955,547000000.0
2006-10-19 10:26:00,1.58956,1.58969,1.5895,1.58953,287200000.0
2006-10-19 10:27:00,1.58947,1.58968,1.5894,1.58968,273600001.0
2006-10-19 10:28:00,1.58968,1.58968,1.58946,1.58953,187400000.0
2006-10-19 10:29:00,1.58952,1.58969,1.5895,1.5896,477400002.0
2006-10-19 10:30:00,1.58959,1.58988,1.58959,1.58975,362099999.0
2006-10-19 10:31:00,1.5897,1.58971,1.58946,1.58953,263299999.0
2006-10-19 10:32:00,1.58972,1.59,1.58966,1.58972,300599999.0
2006-10-19 10:33:00,1.58985,1.58999,1.5897,1.58984,454500005.0
2006-10-19 10:34:00,1.58977,1.5898,1.5896,1.5896,149499998.0
2006-10-19 10:35:00,1.58975,1.58993,1.58968,1.58986,642099995.0
2006-10-19 10:36:00,1.58975,1.58985,1.58975,1.58985,164399999.0
2006-10-19 10:37:00,1.58987,1.58992,1.58971,1.58975,332600002.0
2006-10-19 10:38:00,1.58985,1.5899,1.58964,1.58964,318699996.0
2006-10-19 10:39:00,1.58975,1.58986,1.58965,1.58979,359199996.0
2006-10-19 10:40:00,1.58979,1.58996,1.58968,1.58972,518300006.0
2006-10-19 10:41:00,1.58967,1.58996,1.58967,1.58985,281700002.0
2006-10-19 10:42:00,1.58984,1.58996,1.5897,1.5898,270400004.0
2006-10-19 10:43:00,1.59002,1.59013,1.58963,1.59003,351599997.0
2006-10-19 10:44:00,1.59002,1.59011,1.58982,1.59,251199999.0
2006-10-19 10:45:00,1.59002,1.59008,1.59002,1.59008,35100000.0
2006-10-19 10:46:00,1.58998,1.59008,1.58978,1.58999,351300008.0
2006-10-19 10:47:00,1.5899,1.59006,1.58987,1.58995,285200001.0
2006-10-19 10:48:00,1.58998,1.59023,1.58998,1.59011,320199998.0
2006-10-19 10:49:00,1.59006,1.5902,1.59002,1.5901,459400008.0
2006-10-19 10:50:00,1.58994,1.59021,1.58993,1.58993,394000000.0
2006-10-19 10:51:00,1.59004,1.59021,1.58987,1.59011,398200002.0
2006-10-19 10:52:00,1.59003,1.59003,1.58962,1.58981,161199998.0
2006-10-19 10:53:00,1.58976,1.58991,1.58975,1.58985,266300000.0
2006-10-19 10:54:00,1.58975,1.5899,1.58971,1.58987,353900001.0
2006-10-19 10:55:00,1.58984,1.59003,1.5897,1.58982,275599996.0
2006-10-19 10:56:00,1.59001,1.59001,1.58965,1.58984,292900000.0
2006-10-19 10:57:00,1.58972,1.58995,1.58965,1.58995,313800001.0
2006-10-19 10:58:00,1.58984,1.59001,1.58979,1.59001,173600001.0
2006-10-19 10:59:00,1.59002,1.59012,1.58982,1.58997,210999997.0
2006-10-19 11:00:00,1.58982,1.58994,1.58928,1.58938,246500005.0
2006-10-19 11:01:00,1.58936,1.58955,1.58924,1.58955,193500001.0
2006-10-19 11:02:00,1.58947,1.58962,1.5894,1.58943,425200000.0
2006-10-19 11:03:00,1.58938,1.58964,1.58938,1.58964,328999999.0
2006-10-19 11:04:00,1.58956,1.58963,1.58928,1.58947,432500004.0
2006-10-19 11:05:00,1.58946,1.58971,1.58946,1.58971,160499998.0
2006-10-19 11:06:00,1.58964,1.58971,1.58936,1.58961,389400002.0
2006-10-19 11:07:00,1.58972,1.5898,1.58953,1.5897,271199997.0
2006-10-19 11:08:00,1.58967,1.58978,1.58967,1.58978,99000000.0
2006-10-19 11:09:00,1.5898,1.58985,1.58963,1.58978,298799998.0
2006-10-19 11:10:00,1.58969,1.5898,1.58962,1.58977,250900002.0
2006-10-19 11:11:00,1.58983,1.58989,1.58977,1.58986,123000003.0
2006-10-19 11:12:00,1.58988,1.58988,1.58966,1.58975,240099999.0
2006-10-19 11:13:00,1.58992,1.58997,1.58971,1.5899,318800006.0
2006-10-19 11:14:00,1.58988,1.58991,1.58975,1.5898,358200000.0
2006-10-19 11:15:00,1.58968,1.58982,1.5896,1.58982,310600002.0
2006-10-19 11:16:00,1.58966,1.58983,1.58963,1.5897,180500002.0
2006-10-19 11:17:00,1.58969,1.58974,1.58953,1.58953,339399999.0
2006-10-19 11:18:00,1.5895,1.58965,1.58949,1.58965,251500001.0
2006-10-19 11:19:00,1.58954,1.58968,1.58952,1.58966,388799995.0
2006-10-19 11:20:00,1.58912,1.58955,1.589,1.58905,525700004.0
2006-10-19 11:21:00,1.58958,1.58965,1.58947,1.5896,334000007.0
2006-10-19 11:22:00,1.58936,1.58956,1.58929,1.58945,170100002.0
2006-10-19 11:23:00,1.58944,1.58959,1.58931,1.58943,466199996.0
2006-10-19 11:24:00,1.58919,1.58945,1.58919,1.5894,359100003.0
2006-10-19 11:25:00,1.58938,1.58942,1.58903,1.58931,250899999.0
2006-10-19 11:26:00,1.58923,1.58941,1.58919,1.58937,170500002.0
2006-10-19 11:27:00,1.58922,1.58942,1.58922,1.58942,365500002.0
2006-10-19 11:28:00,1.58935,1.58945,1.58925,1.58934,151500000.0
2006-10-19 11:29:00,1.58952,1.5896,1.58939,1.58939,387099997.0
2006-10-19 11:30:00,1.58948,1.5895,1.58927,1.58933,326099997.0
2006-10-19 11:31:00,1.58949,1.58951,1.58935,1.58935,364200004.0
2006-10-19 11:32:00,1.58951,1.58955,1.58931,1.58945,472200004.0
2006-10-19 11:33:00,1.58956,1.58956,1.5894,1.5895,306700000.0
2006-10-19 11:34:00,1.58943,1.58947,1.58925,1.58933,470400004.0
2006-10-19 11:35:00,1.58938,1.58951,1.58927,1.58945,251800000.0
2006-10-19 11:36:00,1.58941,1.58951,1.58924,1.58933,324700007.0
2006-10-19 11:37:00,1.58932,1.58934,1.58919,1.5892,467200006.0
2006-10-19 11:38:00,1.58929,1.58942,1.58922,1.58942,280600000.0
2006-10-19 11:39:00,1.58933,1.58951,1.58926,1.58948,293999999.0
2006-10-19 11:40:00,1.58873,1.58929,1.58873,1.58917,251300000.0
2006-10-19 11:41:00,1.58948,1.58954,1.58919,1.58944,504000004.0
2006-10-19 11:42:00,1.58944,1.58954,1.58929,1.58946,171900000.0
2006-10-19 11:43:00,1.58937,1.58953,1.58929,1.58948,282899999.0
2006-10-19 11:44:00,1.58928,1.58948,1.58925,1.58925,233400002.0
2006-10-19 11:45:00,1.58943,1.58958,1.58935,1.58941,246100004.0
2006-10-19 11:46:00,1.5894,1.58952,1.58934,1.58945,185500003.0
2006-10-19 11:47:00,1.58932,1.58954,1.58927,1.58935,419900002.0
2006-10-19 11:48:00,1.58938,1.58948,1.58921,1.58946,225599999.0
2006-10-19 11:49:00,1.58945,1.58976,1.58932,1.5897,412800000.0
2006-10-19 11:50:00,1.5897,1.58985,1.5897,1.58983,544900000.0
2006-10-19 11:51:00,1.58979,1.58979,1.58952,1.58963,331699997.0
2006-10-19 11:52:00,1.5897,1.58979,1.58958,1.58972,228200001.0
2006-10-19 11:53:00,1.58968,1.58984,1.58965,1.58982,351700006.0
2006-10-19 11:54:00,1.58968,1.58977,1.5895,1.58965,459200002.0
2006-10-19 11:55:00,1.58944,1.58973,1.58944,1.58968,361800004.0
2006-10-19 11:56:00,1.58954,1.58975,1.58952,1.58975,212499998.0
2006-10-19 11:57:00,1.58947,1.58961,1.58947,1.5896,256100000.0
2006-10-19 11:58:00,1.5896,1.58982,1.58938,1.58966,331999993.0
2006-10-19 11:59:00,1.58973,1.58989,1.58949,1.58964,373700003.0
2006-10-19 12:00:00,1.58961,1.58973,1.5895,1.58965,411199992.0
2006-10-19 12:01:00,1.58967,1.58974,1.58952,1.58954,241200000.0
2006-10-19 12:02:00,1.5897,1.5898,1.58959,1.5897,525400001.0
2006-10-19 12:03:00,1.58967,1.58967,1.58928,1.58954,368300003.0
2006-10-19 12:04:00,1.58955,1.58962,1.58947,1.58952,361999995.0
2006-10-19 12:05:00,1.58952,1.58958,1.58943,1.58956,228200000.0
2006-10-19 12:06:00,1.5896,1.5896,1.58922,1.58937,281899999.0
2006-10-19 12:07:00,1.58947,1.58952,1.58929,1.58929,324000006.0
2006-10-19 12:08:00,1.58946,1.58956,1.58933,1.58948,474399996.0
2006-10-19 12:09:00,1.58946,1.58946,1.58936,1.58938,108800003.0
2006-10-19 12:10:00,1.58946,1.58958,1.58934,1.5895,228500004.0
2006-10-19 12:11:00,1.58953,1.58957,1.58928,1.58957,513700007.0
2006-10-19 12:12:00,1.58955,1.58977,1.58955,1.58976,294499997.0
2006-10-19 12:13:00,1.58978,1.58986,1.58966,1.5897,239699999.0
2006-10-19 12:14:00,1.58968,1.58978,1.58958,1.58968,358700001.0
2006-10-19 12:15:00,1.58974,1.58974,1.58952,1.58961,352499993.0
2006-10-19 12:16:00,1.58942,1.58968,1.58942,1.58962,263599996.0
2006-10-19 12:17:00,1.58963,1.58967,1.58952,1.58962,271500001.0
2006-10-19 12:18:00,1.58962,1.58974,1.58952,1.58952,228500001.0
2006-10-19 12:19:00,1.58967,1.58981,1.58967,1.58981,54100000.0
2006-10-19 12:20:00,1.58964,1.58985,1.58964,1.58971,416299998.0
2006-10-19 12:21:00,1.58959,1.58979,1.58959,1.58979,26400000.0
2006-10-19 12:22:00,1.58961,1.58982,1.58954,1.58982,273199999.0
2006-10-19 12:23:00,1.58966,1.58979,1.58945,1.58962,250100005.0
2006-10-19 12:24:00,1.5898,1.58981,1.58966,1.58974,198300000.0
2006-10-19 12:25:00,1.5898,1.5898,1.5895,1.58954,406600003.0
2006-10-19 12:26:00,1.58954,1.58975,1.58954,1.58958,215300001.0
2006-10-19 12:27:00,1.58973,1.58985,1.58964,1.5897,250799999.0
2006-10-19 12:28:00,1.58944,1.5898,1.58944,1.5898,334300005.0
2006-10-19 12:29:00,1.58972,1.58985,1.58964,1.58975,218799997.0
2006-10-19 12:30:00,1.58976,1.58976,1.58953,1.58957,145100001.0
2006-10-19 12:31:00,1.58971,1.58978,1.58959,1.58978,186499997.0
2006-10-19 12:32:00,1.58965,1.58973,1.58944,1.58958,275600001.0
2006-10-19 12:33:00,1.58957,1.5898,1.58957,1.58972,241300001.0
2006-10-19 12:34:00,1.58978,1.58983,1.58954,1.58962,260200001.0
2006-10-19 12:35:00,1.58976,1.58976,1.58956,1.5896,128599998.0
2006-10-19 12:36:00,1.58966,1.58966,1.58948,1.58948,86400000.0
2006-10-19 12:37:00,1.58962,1.58978,1.58962,1.58976,351599999.0
2006-10-19 12:38:00,1.5896,1.58975,1.58957,1.58968,464600003.0
2006-10-19 12:39:00,1.5895,1.58965,1.58944,1.58955,167399998.0
2006-10-19 12:40:00,1.58944,1.58963,1.58936,1.58958,221700002.0
2006-10-19 12:41:00,1.58959,1.58965,1.58934,1.58934,130900000.0
2006-10-19 12:42:00,1.58949,1.58956,1.58939,1.58941,281700003.0
2006-10-19 12:43:00,1.5894,1.58951,1.58931,1.58944,492899998.0
2006-10-19 12:44:00,1.58939,1.58951,1.58913,1.58951,232299998.0
2006-10-19 12:45:00,1.58939,1.58958,1.58939,1.58953,218699998.0
2006-10-19 12:46:00,1.58935,1.58948,1.58913,1.58946,325300000.0
2006-10-19 12:47:00,1.58947,1.58955,1.58932,1.58947,250400003.0
2006-10-19 12:48:00,1.58925,1.58944,1.58925,1.58944,286900003.0
2006-10-19 12:49:00,1.5894,1.58955,1.58933,1.58946,166100001.0
2006-10-19 12:50:00,1.58917,1.58938,1.5889,1.58924,345100002.0
2006-10-19 12:51:00,1.58946,1.58953,1.58931,1.58936,234199997.0
2006-10-19 12:52:00,1.58892,1.58935,1.58892,1.5893,439300000.0
2006-10-19 12:53:00,1.58918,1.58943,1.58902,1.58943,278999999.0
2006-10-19 12:54:00,1.58943,1.58949,1.58929,1.58932,426299999.0
2006-10-19 12:55:00,1.58943,1.58965,1.58943,1.5896,258800000.0
2006-10-19 12:56:00,1.58955,1.58965,1.58938,1.58958,282100001.0
2006-10-19 12:57:00,1.58956,1.5897,1.58945,1.58963,234200005.0
2006-10-19 12:58:00,1.58962,1.58973,1.58952,1.58954,242700000.0
2006-10-19 12:59:00,1.58942,1.58965,1.58942,1.5896,243900003.0
2006-10-19 13:00:00,1.58962,1.58972,1.5895,1.58954,273000001.0
2006-10-19 13:01:00,1.58958,1.58967,1.58947,1.58947,181700002.0
2006-10-19 13:02:00,1.58951,1.58969,1.58938,1.58945,393499998.0
2006-10-19 13:03:00,1.5895,1.58965,1.58943,1.58958,243400004.0
2006-10-19 13:04:00,1.58955,1.5896,1.58935,1.58948,198500001.0
2006-10-19 13:05:00,1.58944,1.58958,1.5894,1.58953,261900006.0
2006-10-19 13:06:00,1.58947,1.58963,1.58936,1.58949,188500000.0
2006-10-19 13:07:00,1.58948,1.58962,1.58939,1.58954,249500002.0
2006-10-19 13:08:00,1.58953,1.58962,1.58938,1.58949,89200001.0
2006-10-19 13:09:00,1.58958,1.58958,1.58933,1.58933,153600000.0
2006-10-19 13:10:00,1.58913,1.58945,1.58913,1.58933,408600007.0
2006-10-19 13:11:00,1.58934,1.58956,1.58925,1.58953,328000004.0
2006-10-19 13:12:00,1.58946,1.5895,1.58931,1.58936,378900003.0
2006-10-19 13:13:00,1.58945,1.58945,1.58927,1.58932,266800001.0
2006-10-19 13:14:00,1.58947,1.58959,1.58938,1.58947,161000003.0
2006-10-19 13:15:00,1.58948,1.58962,1.58947,1.5896,224600000.0
2006-10-19 13:16:00,1.58942,1.58955,1.58932,1.58946,370900009.0
2006-10-19 13:17:00,1.58931,1.58949,1.58931,1.58936,154399999.0
2006-10-19 13:18:00,1.58927,1.58941,1.58912,1.58921,274400001.0
2006-10-19 13:19:00,1.58932,1.58951,1.58932,1.5894,282399997.0
2006-10-19 13:20:00,1.58945,1.58951,1.58936,1.58948,270700005.0
2006-10-19 13:21:00,1.58953,1.58953,1.58934,1.58937,261800002.0
2006-10-19 13:22:00,1.58955,1.5896,1.58943,1.58946,266400004.0
2006-10-19 13:23:00,1.5895,1.5895,1.58907,1.58907,362600000.0
2006-10-19 13:24:00,1.58908,1.58937,1.58905,1.58937,353000007.0
2006-10-19 13:25:00,1.58947,1.58953,1.58921,1.58948,580699997.0
2006-10-19 13:26:00,1.58943,1.58963,1.58934,1.58947,237400000.0
2006-10-19 13:27:00,1.58945,1.58955,1.58931,1.58941,270000004.0
2006-10-19 13:28:00,1.58925,1.5894,1.58925,1.5894,211600000.0
2006-10-19 13:29:00,1.58927,1.58934,1.58913,1.58921,210700002.0
2006-10-19 13:30:00,1.58918,1.58931,1.58909,1.58921,290600005.0
2006-10-19 13:31:00,1.58921,1.58938,1.58916,1.58931,302600003.0
2006-10-19 13:32:00,1.5891,1.58931,1.5891,1.58925,389000004.0
2006-10-19 13:33:00,1.58914,1.58934,1.58914,1.58921,293000000.0
2006-10-19 13:34:00,1.58929,1.58937,1.58912,1.58928,123500000.0
2006-10-19 13:35:00,1.58918,1.58938,1.58911,1.58928,356200009.0
2006-10-19 13:36:00,1.58929,1.58942,1.58913,1.58913,374200002.0
2006-10-19 13:37:00,1.58919,1.58934,1.58918,1.5892,143699999.0
2006-10-19 13:38:00,1.58919,1.58932,1.58918,1.58932,156700001.0
2006-10-19 13:39:00,1.58926,1.58933,1.58905,1.58921,242599999.0
2006-10-19 13:40:00,1.58929,1.58935,1.58911,1.58927,378299999.0
2006-10-19 13:41:00,1.5892,1.58937,1.58912,1.58918,308699998.0
2006-10-19 13:42:00,1.58928,1.58934,1.58909,1.58929,186099999.0
2006-10-19 13:43:00,1.58922,1.58932,1.58905,1.58917,166799999.0
2006-10-19 13:44:00,1.58912,1.58928,1.58905,1.58928,218699999.0
2006-10-19 13:45:00,1.58915,1.5893,1.58915,1.5893,57400000.0
2006-10-19 13:46:00,1.58937,1.58938,1.58922,1.58922,214300002.0
2006-10-19 13:47:00,1.58922,1.58938,1.58907,1.58907,310000003.0
2006-10-19 13:48:00,1.58924,1.58933,1.5891,1.58925,405600002.0
2006-10-19 13:49:00,1.58923,1.58933,1.58921,1.58931,195700006.0
2006-10-19 13:50:00,1.58921,1.58957,1.58921,1.5895,167799999.0
2006-10-19 13:51:00,1.58936,1.58957,1.58936,1.5895,280100005.0
2006-10-19 13:52:00,1.58952,1.58952,1.58934,1.5895,298400005.0
2006-10-19 13:53:00,1.58944,1.5895,1.58932,1.58945,221299998.0
2006-10-19 13:54:00,1.58948,1.58955,1.58932,1.58955,284799999.0
2006-10-19 13:55:00,1.58948,1.58959,1.58942,1.58951,317200000.0
2006-10-19 13:56:00,1.58953,1.58953,1.58928,1.58941,216899994.0
2006-10-19 13:57:00,1.58934,1.58952,1.58934,1.58947,314800005.0
2006-10-19 13:58:00,1.58909,1.58952,1.58897,1.58924,354100004.0
2006-10-19 13:59:00,1.58927,1.58951,1.58926,1.58951,293200003.0
2006-10-19 14:00:00,1.58945,1.58952,1.5894,1.58948,62500001.0
2006-10-19 14:01:00,1.58947,1.58962,1.58933,1.58938,297099999.0
2006-10-19 14:02:00,1.58954,1.58963,1.58937,1.58946,390800000.0
2006-10-19 14:03:00,1.5892,1.58943,1.5889,1.58926,171500000.0
2006-10-19 14:04:00,1.58951,1.58958,1.58938,1.58942,205099999.0
2006-10-19 14:05:00,1.58936,1.58953,1.58929,1.58953,163700002.0
2006-10-19 14:06:00,1.58953,1.58958,1.58928,1.58946,240899996.0
2006-10-19 14:07:00,1.58937,1.58948,1.58925,1.58948,358699997.0
2006-10-19 14:08:00,1.58947,1.58952,1.5893,1.58936,346999998.0
2006-10-19 14:09:00,1.58953,1.58964,1.5894,1.5894,322700005.0
2006-10-19 14:10:00,1.58951,1.58958,1.58937,1.58943,405500001.0
2006-10-19 14:11:00,1.58958,1.58963,1.58944,1.58944,295400000.0
2006-10-19 14:12:00,1.58948,1.58961,1.58938,1.58945,467299996.0
2006-10-19 14:13:00,1.58968,1.58972,1.58949,1.58971,370500001.0
2006-10-19 14:14:00,1.58956,1.58964,1.58945,1.58964,318500001.0
2006-10-19 14:15:00,1.58964,1.58972,1.58941,1.58972,193800001.0
2006-10-19 14:16:00,1.58968,1.58968,1.58952,1.58955,156800001.0
2006-10-19 14:17:00,1.5897,1.58975,1.58953,1.5896,299300002.0
2006-10-19 14:18:00,1.58967,1.58967,1.58943,1.5895,335999996.0
2006-10-19 14:19:00,1.58958,1.58965,1.58945,1.5896,323600000.0
2006-10-19 14:20:00,1.58955,1.58971,1.58923,1.58971,499300003.0
2006-10-19 14:21:00,1.58973,1.58975,1.58955,1.58955,380500001.0
2006-10-19 14:22:00,1.58961,1.58977,1.58954,1.5897,366100004.0
2006-10-19 14:23:00,1.58973,1.58973,1.58949,1.58953,283500002.0
2006-10-19 14:24:00,1.58969,1.5898,1.58955,1.58961,204599998.0
2006-10-19 14:25:00,1.58963,1.58973,1.58962,1.58964,90799998.0
2006-10-19 14:26:00,1.58954,1.58978,1.58945,1.58978,178699999.0
2006-10-19 14:27:00,1.58964,1.58983,1.58952,1.58982,299500000.0
2006-10-19 14:28:00,1.58953,1.58977,1.58953,1.58976,387500005.0
2006-10-19 14:29:00,1.58961,1.58975,1.58946,1.58956,444099999.0
2006-10-19 14:30:00,1.58961,1.58983,1.58958,1.58958,373300003.0
2006-10-19 14:31:00,1.58977,1.58994,1.58943,1.58953,328400001.0
2006-10-19 14:32:00,1.58956,1.5897,1.58942,1.5896,438700006.0
2006-10-19 14:33:00,1.58951,1.58971,1.5895,1.58962,347900002.0
2006-10-19 14:34:00,1.58969,1.58978,1.58959,1.58968,356300003.0
2006-10-19 14:35:00,1.58967,1.58967,1.58935,1.58935,335499998.0
2006-10-19 14:36:00,1.58952,1.58972,1.5895,1.58965,626699995.0
2006-10-19 14:37:00,1.58972,1.58984,1.58967,1.5898,301700003.0
2006-10-19 14:38:00,1.58977,1.58987,1.5897,1.58987,157400001.0
2006-10-19 14:39:00,1.58995,1.59014,1.58994,1.5901,160499998.0
2006-10-19 14:40:00,1.59015,1.59021,1.59003,1.59013,23200000.0
2006-10-19 14:41:00,1.59018,1.59027,1.59007,1.5902,435200007.0
2006-10-19 14:42:00,1.59029,1.59031,1.59006,1.59022,416899997.0
2006-10-19 14:43:00,1.5902,1.59043,1.59,1.59033,404999997.0
2006-10-19 14:44:00,1.59039,1.59057,1.59024,1.59036,504700003.0
2006-10-19 14:45:00,1.59031,1.59039,1.59014,1.59026,179499997.0
2006-10-19 14:46:00,1.59023,1.5903,1.59013,1.59018,149500000.0
2006-10-19 14:47:00,1.59,1.59021,1.58996,1.59006,430000001.0
2006-10-19 14:48:00,1.59001,1.59006,1.58986,1.5899,272700001.0
2006-10-19 14:49:00,1.58995,1.5901,1.5898,1.58987,205299999.0
2006-10-19 14:50:00,1.58983,1.58991,1.58963,1.58982,364400001.0
2006-10-19 14:51:00,1.58962,1.58977,1.5894,1.58972,249400003.0
2006-10-19 14:52:00,1.58977,1.58977,1.58947,1.58947,218799998.0
2006-10-19 14:53:00,1.5893,1.58944,1.58902,1.58912,268099998.0
2006-10-19 14:54:00,1.58915,1.58919,1.58892,1.58892,435200003.0
2006-10-19 14:55:00,1.58902,1.58926,1.58892,1.58907,258200007.0
2006-10-19 14:56:00,1.58913,1.58922,1.58904,1.58905,194399999.0
2006-10-19 14:57:00,1.58917,1.5892,1.58904,1.58907,301100002.0
2006-10-19 14:58:00,1.58916,1.5893,1.58908,1.58912,228700001.0
2006-10-19 14:59:00,1.58913,1.58913,1.58885,1.58913,218899999.0
2006-10-19 15:00:00,1.58913,1.58922,1.58902,1.58908,408900003.0
2006-10-19 15:01:00,1.58917,1.58925,1.58891,1.58905,508600002.0
2006-10-19 15:02:00,1.58908,1.58915,1.58898,1.58908,143700001.0
2006-10-19 15:03:00,1.5891,1.58919,1.58899,1.58906,411600003.0
2006-10-19 15:04:00,1.58912,1.58938,1.58907,1.58938,239199999.0
2006-10-19 15:05:00,1.58916,1.58944,1.58901,1.58944,223799995.0
2006-10-19 15:06:00,1.58938,1.58938,1.5892,1.58922,184500000.0
2006-10-19 15:07:00,1.58925,1.58937,1.58912,1.5892,255699998.0
2006-10-19 15:08:00,1.5891,1.58926,1.58888,1.58909,100700001.0
2006-10-19 15:09:00,1.58918,1.5892,1.58893,1.58902,364099999.0
2006-10-19 15:10:00,1.58898,1.58913,1.58872,1.58896,144300000.0
2006-10-19 15:11:00,1.58911,1.58927,1.58911,1.58925,229200001.0
2006-10-19 15:12:00,1.58922,1.58922,1.58899,1.58899,179100000.0
2006-10-19 15:13:00,1.58902,1.5892,1.58895,1.58895,413299997.0
2006-10-19 15:14:00,1.58906,1.58921,1.58896,1.58908,408100001.0
2006-10-19 15:15:00,1.58902,1.58918,1.58893,1.58908,468300003.0
2006-10-19 15:16:00,1.589,1.58914,1.58888,1.58888,222600000.0
2006-10-19 15:17:00,1.58897,1.58906,1.58888,1.58904,344300001.0
2006-10-19 15:18:00,1.5889,1.5889,1.58854,1.58879,259600003.0
2006-10-19 15:19:00,1.5885,1.58863,1.58827,1.58846,230200004.0
2006-10-19 15:20:00,1.58845,1.58853,1.58829,1.58841,246200002.0
2006-10-19 15:21:00,1.58829,1.5886,1.58829,1.58853,203600004.0
2006-10-19 15:22:00,1.58841,1.58841,1.58803,1.58803,248199996.0
2006-10-19 15:23:00,1.58811,1.58829,1.588,1.588,194199999.0
2006-10-19 15:24:00,1.58817,1.58825,1.58802,1.58812,310500000.0
2006-10-19 15:25:00,1.58837,1.58837,1.58791,1.58791,245600002.0
2006-10-19 15:26:00,1.58796,1.58817,1.58783,1.58798,323700002.0
2006-10-19 15:27:00,1.58808,1.58825,1.58807,1.58825,96200001.0
2006-10-19 15:28:00,1.58835,1.58845,1.58819,1.58819,130600002.0
2006-10-19 15:29:00,1.58828,1.58846,1.58812,1.5884,356300004.0
2006-10-19 15:30:00,1.58835,1.58857,1.58823,1.5885,307100003.0
2006-10-19 15:31:00,1.58866,1.58868,1.5884,1.58855,390899997.0
2006-10-19 15:32:00,1.58865,1.58865,1.58837,1.58858,313200004.0
2006-10-19 15:33:00,1.58857,1.58863,1.58837,1.58855,312699996.0
2006-10-19 15:34:00,1.58851,1.58861,1.58825,1.58841,234000000.0
2006-10-19 15:35:00,1.58857,1.58863,1.5884,1.58844,365699997.0
2006-10-19 15:36:00,1.58828,1.58849,1.58828,1.58845,190200003.0
2006-10-19 15:37:00,1.58845,1.58868,1.58844,1.58859,319699997.0
2006-10-19 15:38:00,1.58865,1.58875,1.58853,1.58853,264100004.0
2006-10-19 15:39:00,1.58862,1.58876,1.58856,1.58868,204299999.0
2006-10-19 15:40:00,1.58864,1.58868,1.58853,1.58862,138900002.0
2006-10-19 15:41:00,1.58851,1.58876,1.5885,1.5885,450200002.0
2006-10-19 15:42:00,1.58859,1.58859,1.58826,1.58827,325899994.0
2006-10-19 15:43:00,1.58848,1.58856,1.58832,1.58843,200500002.0
2006-10-19 15:44:00,1.58848,1.58855,1.58838,1.58855,258199998.0
2006-10-19 15:45:00,1.58851,1.58853,1.58823,1.58823,223399998.0
2006-10-19 15:46:00,1.58824,1.58857,1.58824,1.58855,425599995.0
2006-10-19 15:47:00,1.58868,1.58874,1.58847,1.58847,419199998.0
2006-10-19 15:48:00,1.58845,1.58857,1.58828,1.58848,446499995.0
2006-10-19 15:49:00,1.58841,1.58851,1.58828,1.5884,229799998.0
2006-10-19 15:50:00,1.58838,1.58842,1.58817,1.58829,203199999.0
2006-10-19 15:51:00,1.58836,1.58855,1.5882,1.58837,315000001.0
2006-10-19 15:52:00,1.58831,1.58847,1.5883,1.58838,370800000.0
2006-10-19 15:53:00,1.58843,1.58853,1.58833,1.58833,155200000.0
2006-10-19 15:54:00,1.58858,1.58877,1.58842,1.58867,259699999.0
2006-10-19 15:55:00,1.58864,1.58873,1.58844,1.5886,237400000.0
2006-10-19 15:56:00,1.5886,1.58872,1.58849,1.58864,396800004.0
2006-10-19 15:57:00,1.58867,1.58871,1.58851,1.58851,305899998.0
2006-10-19 15:58:00,1.58838,1.58863,1.58837,1.58863,206300000.0
2006-10-19 15:59:00,1.58858,1.58865,1.58851,1.5886,72200000.0
2006-10-19 16:00:00,1.58849,1.58849,1.58824,1.58844,268900003.0
2006-10-19 16:01:00,1.58839,1.58858,1.58824,1.58846,407600004.0
2006-10-19 16:02:00,1.5887,1.58879,1.58853,1.5887,269299999.0
2006-10-19 16:03:00,1.58863,1.5887,1.58838,1.58859,479900001.0
2006-10-19 16:04:00,1.58846,1.58855,1.58839,1.58847,332100001.0
2006-10-19 16:05:00,1.58852,1.5886,1.58837,1.58855,299700004.0
2006-10-19 16:06:00,1.58858,1.5888,1.58845,1.58872,321299996.0
2006-10-19 16:07:00,1.58855,1.58876,1.58841,1.58866,180000000.0
2006-10-19 16:08:00,1.5885,1.58865,1.58839,1.58852,224799999.0
2006-10-19 16:09:00,1.58873,1.58879,1.58867,1.58876,87200001.0
2006-10-19 16:10:00,1.58888,1.58896,1.58869,1.58895,335399995.0
2006-10-19 16:11:00,1.58887,1.58894,1.58862,1.58875,302300000.0
2006-10-19 16:12:00,1.58878,1.58887,1.58867,1.58869,154100002.0
2006-10-19 16:13:00,1.58849,1.58881,1.58849,1.58876,296699999.0
2006-10-19 16:14:00,1.58878,1.58888,1.58847,1.58877,422500001.0
2006-10-19 16:15:00,1.58844,1.58887,1.58844,1.5888,234100000.0
2006-10-19 16:16:00,1.58869,1.58898,1.58869,1.58893,340400003.0
2006-10-19 16:17:00,1.58899,1.58908,1.58887,1.589,272400004.0
2006-10-19 16:18:00,1.58898,1.58908,1.5888,1.58897,85800000.0
2006-10-19 16:19:00,1.58893,1.58893,1.58873,1.58879,317900002.0
2006-10-19 16:20:00,1.58886,1.589,1.5888,1.5889,273099999.0
2006-10-19 16:21:00,1.58898,1.58898,1.58884,1.58884,106200001.0
2006-10-19 16:22:00,1.58881,1.58896,1.58879,1.58887,178399996.0
2006-10-19 16:23:00,1.58886,1.58893,1.58877,1.58878,280900000.0
2006-10-19 16:24:00,1.58885,1.58895,1.58872,1.58877,332400003.0
2006-10-19 16:25:00,1.58882,1.58895,1.58868,1.58889,221500002.0
2006-10-19 16:26:00,1.58885,1.58902,1.58867,1.58883,262799999.0
2006-10-19 16:27:00,1.58882,1.58907,1.58882,1.589,323799995.0
2006-10-19 16:28:00,1.58895,1.58904,1.58881,1.5889,209800000.0
2006-10-19 16:29:00,1.589,1.58916,1.58894,1.58916,236199995.0
2006-10-19 16:30:00,1.58889,1.58929,1.58889,1.58925,132700002.0
2006-10-19 16:31:00,1.5892,1.58925,1.58887,1.58913,430499999.0
2006-10-19 16:32:00,1.5892,1.5892,1.58901,1.58913,172400000.0
2006-10-19 16:33:00,1.58916,1.58921,1.58901,1.58913,349199998.0
2006-10-19 16:34:00,1.58913,1.58913,1.5889,1.58906,287000001.0
2006-10-19 16:35:00,1.5891,1.5892,1.5891,1.5892,96599998.0
2006-10-19 16:36:00,1.5888,1.5888,1.58839,1.5884,309700003.0
2006-10-19 16:37:00,1.58863,1.58879,1.58857,1.5886,181699999.0
2006-10-19 16:38:00,1.58867,1.5889,1.58861,1.5889,403900002.0
2006-10-19 16:39:00,1.58887,1.58904,1.58876,1.58876,236600000.0
2006-10-19 16:40:00,1.5888,1.5888,1.5882,1.58858,192900002.0
2006-10-19 16:41:00,1.58856,1.58863,1.58844,1.5886,228600000.0
2006-10-19 16:42:00,1.58853,1.58867,1.58834,1.58857,414000003.0
2006-10-19 16:43:00,1.5884,1.58856,1.5882,1.58839,47400000.0
2006-10-19 16:44:00,1.58849,1.58852,1.58829,1.58848,238900001.0
2006-10-19 16:45:00,1.58836,1.58867,1.58836,1.58861,302200000.0
2006-10-19 16:46:00,1.58848,1.58857,1.5884,1.5885,278900000.0
2006-10-19 16:47:00,1.58846,1.58862,1.58843,1.58861,233399998.0
2006-10-19 16:48:00,1.58851,1.58873,1.58851,1.58867,319500002.0
2006-10-19 16:49:00,1.58852,1.58872,1.5885,1.58863,237200000.0
2006-10-19 16:50:00,1.58866,1.58867,1.58849,1.5886,384100003.0
2006-10-19 16:51:00,1.58857,1.58865,1.58831,1.58831,298400002.0
2006-10-19 16:52:00,1.5885,1.58865,1.5885,1.58865,222700001.0
2006-10-19 16:53:00,1.5885,1.58865,1.58847,1.58848,206799998.0
2006-10-19 16:54:00,1.58834,1.58864,1.58834,1.58858,309399997.0
2006-10-19 16:55:00,1.58863,1.58863,1.58841,1.58855,375500005.0
2006-10-19 16:56:00,1.58863,1.58872,1.5885,1.5886,220999999.0
2006-10-19 16:57:00,1.58858,1.58871,1.58851,1.58862,249800001.0
2006-10-19 16:58:00,1.58849,1.58877,1.58836,1.58855,185399998.0
2006-10-19 16:59:00,1.58871,1.58945,1.58871,1.58945,196700002.0
2006-10-19 17:00:00,1.58937,1.5895,1.58917,1.58939,251600001.0
2006-10-19 17:01:00,1.58927,1.58937,1.58904,1.58932,219800000.0
2006-10-19 17:02:00,1.58928,1.58934,1.58918,1.5893,290799996.0
2006-10-19 17:03:00,1.58926,1.58938,1.5891,1.58922,407900001.0
2006-10-19 17:04:00,1.58934,1.58947,1.5891,1.5891,255299998.0
2006-10-19 17:05:00,1.58932,1.58947,1.58926,1.58941,385200006.0
2006-10-19 17:06:00,1.58918,1.58937,1.58918,1.58937,234700007.0
2006-10-19 17:07:00,1.58938,1.58938,1.58917,1.5892,182700000.0
2006-10-19 17:08:00,1.5893,1.58935,1.5891,1.58928,286899998.0
2006-10-19 17:09:00,1.58921,1.58935,1.58921,1.58935,115000000.0
2006-10-19 17:10:00,1.58913,1.5893,1.58909,1.58924,246900003.0
2006-10-19 17:11:00,1.58923,1.58937,1.58912,1.58917,281600002.0
2006-10-19 17:12:00,1.58924,1.58933,1.58909,1.58926,442900003.0
2006-10-19 17:13:00,1.58934,1.58942,1.58916,1.58928,288300002.0
2006-10-19 17:14:00,1.58911,1.58928,1.58908,1.58928,391300000.0
2006-10-19 17:15:00,1.58922,1.58931,1.58904,1.58922,325000004.0
2006-10-19 17:16:00,1.58895,1.5892,1.58895,1.58919,391200000.0
2006-10-19 17:17:00,1.58901,1.58922,1.589,1.58909,291600005.0
2006-10-19 17:18:00,1.58894,1.58911,1.58885,1.58899,309699999.0
2006-10-19 17:19:00,1.58896,1.58908,1.5889,1.58906,312300004.0
2006-10-19 17:20:00,1.58908,1.58914,1.58896,1.58903,218100000.0
2006-10-19 17:21:00,1.5891,1.58926,1.58906,1.58915,213800000.0
2006-10-19 17:22:00,1.58916,1.58929,1.58903,1.58923,206500003.0
2006-10-19 17:23:00,1.58923,1.58936,1.58908,1.58919,266199999.0
2006-10-19 17:24:00,1.5892,1.58933,1.58905,1.5892,350500002.0
2006-10-19 17:25:00,1.58915,1.58929,1.58915,1.58922,181400001.0
2006-10-19 17:26:00,1.5892,1.58925,1.5892,1.58925,88600001.0
2006-10-19 17:27:00,1.58911,1.58927,1.58911,1.58925,263200003.0
2006-10-19 17:28:00,1.58907,1.58924,1.58886,1.58886,243899998.0
2006-10-19 17:29:00,1.58916,1.58924,1.58909,1.58921,322699996.0
2006-10-19 17:30:00,1.58891,1.58918,1.58891,1.58899,296600001.0
2006-10-19 17:31:00,1.58903,1.58917,1.58896,1.58912,564100006.0
2006-10-19 17:32:00,1.5892,1.5892,1.58899,1.58907,246899999.0
2006-10-19 17:33:00,1.58912,1.58912,1.58892,1.58892,221600003.0
2006-10-19 17:34:00,1.58901,1.58902,1.58881,1.58889,340100003.0
2006-10-19 17:35:00,1.58881,1.58903,1.58881,1.58902,317099999.0
2006-10-19 17:36:00,1.58878,1.58909,1.58865,1.58901,305300003.0
2006-10-19 17:37:00,1.58892,1.58918,1.58892,1.58905,305400004.0
2006-10-19 17:38:00,1.58907,1.58913,1.58891,1.58897,241200001.0
2006-10-19 17:39:00,1.58883,1.58901,1.58883,1.58891,86399999.0
2006-10-19 17:40:00,1.5888,1.58897,1.58862,1.5889,268700002.0
2006-10-19 17:41:00,1.58885,1.58892,1.58873,1.58885,411900005.0
2006-10-19 17:42:00,1.58894,1.58903,1.5888,1.58897,179700000.0
2006-10-19 17:43:00,1.58875,1.58905,1.58875,1.58895,300500000.0
2006-10-19 17:44:00,1.5888,1.58896,1.5886,1.58884,285399999.0
2006-10-19 17:45:00,1.58877,1.5889,1.58865,1.58873,406200004.0
2006-10-19 17:46:00,1.58874,1.58893,1.58873,1.58889,506199999.0
2006-10-19 17:47:00,1.58881,1.58896,1.58878,1.5889,374499998.0
2006-10-19 17:48:00,1.58877,1.58894,1.5887,1.58894,299600006.0
2006-10-19 17:49:00,1.58879,1.58898,1.58874,1.58896,533200001.0
2006-10-19 17:50:00,1.58883,1.58895,1.58874,1.58893,165199999.0
2006-10-19 17:51:00,1.58877,1.58897,1.58874,1.58897,222100002.0
2006-10-19 17:52:00,1.58893,1.58893,1.58862,1.58882,339899998.0
2006-10-19 17:53:00,1.58885,1.58894,1.58868,1.58869,348800002.0
2006-10-19 17:54:00,1.58885,1.58891,1.58871,1.58878,302099998.0
2006-10-19 17:55:00,1.58876,1.58887,1.58859,1.58872,271000000.0
2006-10-19 17:56:00,1.58871,1.58892,1.58865,1.5888,344900000.0
2006-10-19 17:57:00,1.58883,1.58892,1.58865,1.58883,310600001.0
2006-10-19 17:58:00,1.58881,1.589,1.58863,1.58888,269499998.0
2006-10-19 17:59:00,1.589,1.5892,1.58884,1.58899,110299999.0
2006-10-19 18:00:00,1.58886,1.58923,1.5887,1.58904,216499998.0
2006-10-19 18:01:00,1.5891,1.5891,1.5887,1.5888,1589500008.0
2006-10-19 18:02:00,1.5887,1.5888,1.5884,1.5888,1589500008.0
2006-10-19 18:03:00,1.5886,1.5888,1.5883,1.5888,1589500008.0
2006-10-19 18:04:00,1.5887,1.589,1.5887,1.589,1589500008.0
2006-10-19 18:05:00,1.5891,1.5892,1.589,1.5891,1589500008.0
2006-10-19 18:06:00,1.5892,1.5892,1.589,1.5891,1589500008.0
2006-10-19 18:07:00,1.589,1.589,1.589,1.589,1589500008.0
2006-10-19 18:09:00,1.58865,1.58892,1.58852,1.58872,1589500008.0
2006-10-19 18:10:00,1.5887,1.5889,1.5887,1.5889,1346199995.0
2006-10-19 18:11:00,1.58876,1.58887,1.58857,1.58873,1346199995.0
2006-10-19 18:12:00,1.58873,1.58883,1.58866,1.5888,1743099996.0
2006-10-19 18:13:00,1.58882,1.58891,1.58857,1.5887,1265300001.0
2006-10-19 18:14:00,1.5888,1.5889,1.5887,1.5887,939299997.0
2006-10-19 18:15:00,1.58871,1.58925,1.58867,1.58919,939299997.0
2006-10-19 18:16:00,1.5889,1.5891,1.5888,1.5891,1907499994.0
2006-10-19 18:17:00,1.58932,1.58934,1.589,1.58903,1907499994.0
2006-10-19 18:18:00,1.58907,1.58919,1.58891,1.58914,762700001.0
2006-10-19 18:19:00,1.58918,1.58922,1.58892,1.58901,2083299998.0
2006-10-19 18:20:00,1.58915,1.58919,1.58896,1.589,1907799998.0
2006-10-19 18:21:00,1.58906,1.58913,1.58892,1.58905,699700000.0
2006-10-19 18:22:00,1.58903,1.58908,1.58887,1.58896,754600011.0
2006-10-19 18:23:00,1.5891,1.5891,1.589,1.5891,1485000006.0
2006-10-19 18:25:00,1.5892,1.5893,1.5891,1.5893,1485000006.0
2006-10-19 18:26:00,1.5892,1.5894,1.5892,1.5893,1485000006.0
2006-10-19 18:27:00,1.58948,1.58957,1.58921,1.58932,1485000006.0
2006-10-19 18:28:00,1.58945,1.58947,1.58928,1.58931,2142299999.0
2006-10-19 18:29:00,1.58938,1.5894,1.58919,1.58921,2075200007.0
2006-10-19 18:30:00,1.58927,1.58938,1.5891,1.58914,1125300003.0
2006-10-19 18:31:00,1.58908,1.58931,1.589,1.58931,1106100005.0
2006-10-19 18:32:00,1.58905,1.58931,1.58852,1.58884,1241600001.0
2006-10-19 18:33:00,1.5892,1.5894,1.5891,1.5893,1572700002.0
2006-10-19 18:34:00,1.5892,1.5893,1.5891,1.5892,1572700002.0
2006-10-19 18:36:00,1.58923,1.58935,1.58912,1.58917,1572700002.0
2006-10-19 18:37:00,1.58924,1.58934,1.58909,1.58924,2104800005.0
2006-10-19 18:38:00,1.58909,1.58922,1.58898,1.58915,1386199998.0
2006-10-19 18:39:00,1.58913,1.58933,1.58913,1.58921,2096699997.0
2006-10-19 18:40:00,1.5893,1.5893,1.5892,1.5893,1129400009.0
2006-10-19 18:41:00,1.58903,1.58935,1.58897,1.58915,1129400009.0
2006-10-19 18:42:00,1.58916,1.58926,1.58906,1.5892,1276400003.0
2006-10-19 18:43:00,1.58923,1.58923,1.58895,1.58899,223599998.0
2006-10-19 18:44:00,1.58904,1.58918,1.58887,1.58898,1032599995.0
2006-10-19 18:45:00,1.58895,1.58903,1.5888,1.58886,515300005.0
2006-10-19 18:46:00,1.589,1.58905,1.58877,1.58877,298300002.0
2006-10-19 18:47:00,1.58888,1.58908,1.58886,1.58908,265900001.0
2006-10-19 18:48:00,1.58867,1.58905,1.58854,1.58882,1127599998.0
2006-10-19 18:49:00,1.58873,1.58912,1.58851,1.58912,261999999.0
2006-10-19 18:50:00,1.58897,1.58909,1.58885,1.58897,689600005.0
2006-10-19 18:51:00,1.58887,1.58908,1.58882,1.58895,1827300009.0
2006-10-19 18:52:00,1.5888,1.58905,1.58879,1.58905,1377100002.0
2006-10-19 18:53:00,1.589,1.58902,1.58878,1.58891,1276600003.0
2006-10-19 18:54:00,1.58891,1.58904,1.58882,1.58887,891200006.0
2006-10-19 18:55:00,1.58893,1.58898,1.58876,1.58888,1722100004.0
2006-10-19 18:56:00,1.58886,1.58893,1.58869,1.58884,1017500004.0
2006-10-19 18:57:00,1.58886,1.58902,1.58882,1.58894,634100001.0
2006-10-19 18:58:00,1.58905,1.58905,1.5887,1.58891,1003399997.0
2006-10-19 18:59:00,1.58878,1.589,1.58868,1.58889,1591500006.0
2006-10-19 19:00:00,1.58884,1.58903,1.58881,1.58893,470500005.0
2006-10-19 19:01:00,1.58902,1.58914,1.5889,1.58904,468899997.0
2006-10-19 19:02:00,1.58886,1.58912,1.58886,1.58908,944000011.0
2006-10-19 19:03:00,1.58896,1.58908,1.58891,1.58901,350500003.0
2006-10-19 19:04:00,1.58898,1.58903,1.58889,1.58893,184800001.0
2006-10-19 19:05:00,1.58907,1.5891,1.5888,1.58884,763800008.0
2006-10-19 19:06:00,1.58884,1.58911,1.58884,1.58906,1600500007.0
2006-10-19 19:07:00,1.58906,1.58915,1.58881,1.58881,1136800006.0
2006-10-19 19:08:00,1.58897,1.58903,1.58869,1.58875,1558000007.0
2006-10-19 19:09:00,1.58878,1.58915,1.58864,1.58871,1360400001.0
2006-10-19 19:10:00,1.58861,1.58893,1.5886,1.58886,876699996.0
2006-10-19 19:11:00,1.58879,1.58891,1.58863,1.58863,1227600001.0
2006-10-19 19:12:00,1.5886,1.58884,1.5886,1.5888,822000004.0
2006-10-19 19:13:00,1.58879,1.58903,1.58864,1.58888,548400004.0
2006-10-19 19:14:00,1.58888,1.58888,1.58873,1.58874,315300002.0
2006-10-19 19:15:00,1.58876,1.58883,1.58867,1.58872,1845400006.0
2006-10-19 19:16:00,1.58872,1.58872,1.58838,1.58838,555900007.0
2006-10-19 19:17:00,1.58849,1.58859,1.58832,1.58845,710900003.0
2006-10-19 19:18:00,1.58851,1.58868,1.58848,1.5886,650600000.0
2006-10-19 19:19:00,1.58857,1.58861,1.58839,1.58839,1134399996.0
2006-10-19 19:20:00,1.58843,1.58849,1.58802,1.58815,1062100009.0
2006-10-19 19:21:00,1.58823,1.5884,1.58812,1.58818,868499998.0
2006-10-19 19:22:00,1.58822,1.58832,1.58812,1.58825,493500001.0
2006-10-19 19:23:00,1.58818,1.58833,1.58809,1.58822,620500003.0
2006-10-19 19:24:00,1.58814,1.58838,1.58814,1.58836,554500001.0
2006-10-19 19:25:00,1.58841,1.58847,1.58813,1.58819,956900006.0
2006-10-19 19:26:00,1.58833,1.58835,1.58813,1.58823,1157900003.0
2006-10-19 19:27:00,1.58817,1.58849,1.58817,1.58837,1328300011.0
2006-10-19 19:28:00,1.58837,1.58849,1.58822,1.58824,381199997.0
2006-10-19 19:29:00,1.58829,1.58845,1.5881,1.5881,698800005.0
2006-10-19 19:30:00,1.5882,1.5884,1.5882,1.5883,1356700004.0
2006-10-19 19:31:00,1.58837,1.58851,1.58819,1.58828,1356700004.0
2006-10-19 19:32:00,1.58842,1.58847,1.58825,1.58825,763699996.0
2006-10-19 19:33:00,1.58823,1.58844,1.58813,1.58826,961700003.0
2006-10-19 19:34:00,1.58829,1.58837,1.58803,1.58816,1844599998.0
2006-10-19 19:35:00,1.58825,1.58832,1.58804,1.58825,1117200003.0
2006-10-19 19:36:00,1.58837,1.58844,1.58813,1.58826,589600004.0
2006-10-19 19:37:00,1.58838,1.5885,1.58825,1.58834,420299997.0
2006-10-19 19:38:00,1.58831,1.58846,1.58825,1.58827,768699997.0
2006-10-19 19:39:00,1.58824,1.58839,1.58802,1.58817,1069000001.0
2006-10-19 19:40:00,1.58813,1.58826,1.58807,1.58826,611500000.0
2006-10-19 19:41:00,1.58818,1.58822,1.58803,1.58805,269000002.0
2006-10-19 19:42:00,1.58811,1.58813,1.58794,1.58797,677000002.0
2006-10-19 19:43:00,1.58793,1.58794,1.58768,1.58768,517799997.0
2006-10-19 19:44:00,1.58779,1.58785,1.58761,1.58762,902100003.0
2006-10-19 19:45:00,1.58768,1.58768,1.58747,1.58758,376300001.0
2006-10-19 19:46:00,1.58749,1.58749,1.58637,1.58642,842800002.0
2006-10-19 19:47:00,1.58638,1.58645,1.58622,1.58633,501000003.0
2006-10-19 19:48:00,1.58647,1.58679,1.58642,1.58669,588900001.0
2006-10-19 19:49:00,1.58673,1.58704,1.58673,1.58695,1403300004.0
2006-10-19 19:50:00,1.58692,1.58718,1.58692,1.58713,218399999.0
2006-10-19 19:51:00,1.5871,1.58721,1.58702,1.58706,564799998.0
2006-10-19 19:52:00,1.58705,1.58706,1.5869,1.58695,303600003.0
2006-10-19 19:53:00,1.58692,1.58701,1.58685,1.58697,556499999.0
2006-10-19 19:54:00,1.58691,1.58705,1.5869,1.587,405600002.0
2006-10-19 19:55:00,1.5869,1.587,1.58669,1.58679,635099995.0
2006-10-19 19:56:00,1.58672,1.58687,1.58663,1.58683,1248099997.0
2006-10-19 19:57:00,1.58676,1.58704,1.58675,1.58688,1845699989.0
2006-10-19 19:58:00,1.58666,1.5869,1.58656,1.58669,1604700014.0
2006-10-19 19:59:00,1.58671,1.58682,1.58658,1.58667,1224000005.0
2006-10-19 20:00:00,1.58684,1.58694,1.58675,1.58675,548600000.0
2006-10-19 20:01:00,1.58679,1.58691,1.58666,1.58684,718600004.0
2006-10-19 20:02:00,1.58687,1.587,1.58675,1.58689,496899996.0
2006-10-19 20:03:00,1.58692,1.58706,1.58686,1.58705,371499999.0
2006-10-19 20:04:00,1.58707,1.58715,1.587,1.58706,264600000.0
2006-10-19 20:05:00,1.58701,1.58715,1.58699,1.58705,317100001.0
2006-10-19 20:06:00,1.58707,1.58718,1.58704,1.58705,240500001.0
2006-10-19 20:07:00,1.58701,1.58714,1.58669,1.58669,410700003.0
2006-10-19 20:08:00,1.5866,1.58668,1.58633,1.58642,1610300006.0
2006-10-19 20:09:00,1.5862,1.58633,1.58604,1.5861,240699998.0
2006-10-19 20:10:00,1.58608,1.58608,1.58588,1.58588,282900001.0
2006-10-19 20:11:00,1.58595,1.58602,1.58579,1.58589,949799996.0
2006-10-19 20:12:00,1.58585,1.58615,1.58585,1.5861,262499998.0
2006-10-19 20:13:00,1.58614,1.58626,1.58603,1.58612,1738400006.0
2006-10-19 20:14:00,1.58601,1.58613,1.58575,1.5859,434400005.0
2006-10-19 20:15:00,1.58591,1.58601,1.58582,1.58591,1141099998.0
2006-10-19 20:16:00,1.58593,1.58612,1.58584,1.586,1990800001.0
2006-10-19 20:17:00,1.5861,1.58622,1.58604,1.58618,429600004.0
2006-10-19 20:18:00,1.58617,1.58625,1.5861,1.5862,534800000.0
2006-10-19 20:19:00,1.5861,1.5861,1.5861,1.5861,526200000.0
2006-10-19 20:20:00,1.5862,1.5862,1.5862,1.5862,526200000.0
2006-10-19 20:21:00,1.58632,1.58659,1.58621,1.58649,526200000.0
2006-10-19 20:22:00,1.58652,1.58674,1.58652,1.58662,578799996.0
2006-10-19 20:23:00,1.58657,1.58674,1.58641,1.58654,1160700007.0
2006-10-19 20:24:00,1.58668,1.58668,1.58632,1.58643,509600006.0
2006-10-19 20:25:00,1.58641,1.58668,1.58631,1.58663,860699997.0
2006-10-19 20:26:00,1.58671,1.58684,1.58667,1.58675,258800007.0
2006-10-19 20:27:00,1.58673,1.58679,1.58654,1.58672,477100002.0
2006-10-19 20:28:00,1.5868,1.5868,1.5867,1.5867,1763899994.0
2006-10-19 20:29:00,1.58694,1.58709,1.58669,1.58673,1763899994.0
2006-10-19 20:30:00,1.5872,1.5872,1.587,1.587,1990600007.0
2006-10-19 20:31:00,1.58712,1.5872,1.58695,1.58699,1990600007.0
2006-10-19 20:32:00,1.5872,1.5872,1.5871,1.5871,632100003.0
2006-10-19 20:33:00,1.58708,1.58717,1.58683,1.58683,632100003.0
2006-10-19 20:34:00,1.58681,1.58705,1.58678,1.58691,274199999.0
2006-10-19 20:35:00,1.58677,1.58698,1.58672,1.58698,542900000.0
2006-10-19 20:36:00,1.58689,1.58728,1.58689,1.58722,560800006.0
2006-10-19 20:37:00,1.58723,1.58738,1.58702,1.58702,1165400007.0
2006-10-19 20:38:00,1.5872,1.58724,1.58698,1.58707,1833599994.0
2006-10-19 20:39:00,1.58704,1.58725,1.58704,1.58722,1102300010.0
2006-10-19 20:40:00,1.58726,1.58747,1.58721,1.58734,1179699998.0
2006-10-19 20:41:00,1.58721,1.58754,1.58707,1.58727,462700000.0
2006-10-19 20:42:00,1.58753,1.58757,1.58712,1.58712,215600001.0
2006-10-19 20:43:00,1.58733,1.58735,1.58695,1.58695,883100002.0
2006-10-19 20:44:00,1.58689,1.58718,1.58688,1.58713,1330600011.0
2006-10-19 20:45:00,1.5871,1.58745,1.58707,1.58725,1034900000.0
2006-10-19 20:46:00,1.58757,1.58757,1.58728,1.58741,299700005.0
2006-10-19 20:47:00,1.58729,1.58744,1.58716,1.58741,904499992.0
2006-10-19 20:48:00,1.58717,1.58749,1.58717,1.5874,1580699999.0
2006-10-19 20:49:00,1.58717,1.5874,1.5871,1.58737,750600000.0
2006-10-19 20:50:00,1.58737,1.58737,1.58707,1.5871,2013300006.0
2006-10-19 20:51:00,1.58705,1.58724,1.58702,1.58722,370699998.0
2006-10-19 20:52:00,1.58735,1.58745,1.58722,1.58723,1396100007.0
2006-10-19 20:53:00,1.5872,1.58731,1.58713,1.58717,1486200011.0
2006-10-19 20:54:00,1.58711,1.58731,1.58707,1.5872,993299996.0
2006-10-19 20:55:00,1.58721,1.58731,1.58708,1.5872,643300006.0
2006-10-19 20:56:00,1.5873,1.5874,1.5873,1.5873,1724800004.0
2006-10-19 20:57:00,1.5874,1.5874,1.5873,1.5874,1724800004.0
2006-10-19 20:58:00,1.5873,1.5873,1.5873,1.5873,1724800004.0
2006-10-19 21:00:00,1.5872,1.5872,1.5872,1.5872,1724800004.0
2006-10-19 21:01:00,1.5871,1.5871,1.5871,1.5871,1724800004.0
2006-10-19 21:02:00,1.5871,1.58715,1.58693,1.587,1724800004.0
2006-10-19 21:03:00,1.5871,1.58719,1.58698,1.58701,1500499996.0
2006-10-19 21:04:00,1.5871,1.58727,1.58708,1.58725,231699998.0
2006-10-19 21:05:00,1.58731,1.58731,1.58706,1.58719,681000001.0
2006-10-19 21:06:00,1.5873,1.58745,1.58713,1.58738,485300000.0
2006-10-19 21:07:00,1.58735,1.58741,1.58721,1.58727,309200000.0
2006-10-19 21:08:00,1.5873,1.58763,1.58729,1.58763,483500001.0
2006-10-19 21:09:00,1.58759,1.58759,1.58738,1.58738,566600004.0
2006-10-19 21:10:00,1.58754,1.58754,1.58738,1.58743,851899999.0
2006-10-19 21:11:00,1.58742,1.58742,1.58717,1.58728,456700004.0
2006-10-19 21:12:00,1.58711,1.58728,1.58697,1.58725,348200000.0
2006-10-19 21:13:00,1.58718,1.58723,1.58702,1.58716,1006700001.0
2006-10-19 21:14:00,1.58711,1.58726,1.58701,1.58726,556800007.0
2006-10-19 21:15:00,1.58728,1.58728,1.58697,1.58697,1177100012.0
2006-10-19 21:16:00,1.5869,1.58725,1.5869,1.5872,704699999.0
2006-10-19 21:17:00,1.58722,1.5873,1.58712,1.58722,1320000010.0
2006-10-19 21:18:00,1.5873,1.5873,1.58694,1.58711,594100000.0
2006-10-19 21:19:00,1.58702,1.58714,1.58686,1.58701,512400000.0
2006-10-19 21:20:00,1.5871,1.5871,1.5869,1.5871,1756400005.0
2006-10-19 21:21:00,1.587,1.587,1.587,1.587,1756400005.0
2006-10-19 21:22:00,1.58687,1.58713,1.58684,1.58707,1756400005.0
2006-10-19 21:23:00,1.58705,1.58711,1.58672,1.58672,1341400002.0
2006-10-19 21:24:00,1.58692,1.58698,1.58676,1.58685,647700008.0
2006-10-19 21:25:00,1.587,1.58706,1.58674,1.58683,1133800005.0
2006-10-19 21:26:00,1.58689,1.58707,1.58689,1.58705,614000003.0
2006-10-19 21:27:00,1.5871,1.5871,1.58697,1.58704,631699996.0
2006-10-19 21:28:00,1.58698,1.58715,1.58696,1.58708,796800003.0
2006-10-19 21:29:00,1.58692,1.58705,1.5867,1.58693,506300003.0
2006-10-19 21:30:00,1.58682,1.58695,1.58677,1.5868,403300008.0
2006-10-19 21:31:00,1.5868,1.58695,1.58676,1.58695,539199999.0
2006-10-19 21:32:00,1.58693,1.58717,1.58689,1.58705,1860299990.0
2006-10-19 21:33:00,1.58695,1.58712,1.58695,1.58699,144800002.0
2006-10-19 21:34:00,1.58698,1.5872,1.58696,1.58705,1292099998.0
2006-10-19 21:35:00,1.58685,1.587,1.58638,1.5868,941199999.0
2006-10-19 21:36:00,1.58691,1.58709,1.58691,1.58695,232399998.0
2006-10-19 21:37:00,1.58707,1.58717,1.58695,1.58697,401600002.0
2006-10-19 21:38:00,1.58712,1.58723,1.58699,1.58723,316500002.0
2006-10-19 21:39:00,1.58732,1.58732,1.58673,1.58694,350500002.0
2006-10-19 21:40:00,1.58719,1.58724,1.58699,1.587,489300001.0
2006-10-19 21:41:00,1.58697,1.58721,1.58697,1.58717,783099998.0
2006-10-19 21:42:00,1.58716,1.58727,1.58704,1.58704,483899998.0
2006-10-19 21:43:00,1.58711,1.58727,1.58711,1.58723,1322800004.0
2006-10-19 21:44:00,1.58725,1.58727,1.58707,1.5871,1122999998.0
2006-10-19 21:45:00,1.58705,1.58726,1.58703,1.5872,708400004.0
2006-10-19 21:46:00,1.58706,1.58731,1.58706,1.58731,1092999997.0
2006-10-19 21:47:00,1.58729,1.58738,1.58713,1.58715,1390800004.0
2006-10-19 21:48:00,1.58723,1.58733,1.5871,1.58726,488700000.0
2006-10-19 21:49:00,1.58735,1.58737,1.58714,1.58715,1076300010.0
2006-10-19 21:50:00,1.58718,1.5873,1.58713,1.5873,193300000.0
2006-10-19 21:51:00,1.5872,1.58734,1.58719,1.58729,460600000.0
2006-10-19 21:52:00,1.58726,1.58733,1.58704,1.5872,1694800002.0
2006-10-19 21:53:00,1.58723,1.5873,1.5871,1.58717,435400000.0
2006-10-19 21:54:00,1.58726,1.58733,1.58711,1.58711,396099997.0
2006-10-19 21:55:00,1.58705,1.58721,1.587,1.5872,594299996.0
2006-10-19 21:56:00,1.58722,1.58733,1.58715,1.58725,429899998.0
2006-10-19 21:57:00,1.58716,1.58736,1.58716,1.58731,623199994.0
2006-10-19 21:58:00,1.58722,1.58732,1.58712,1.58732,886700006.0
2006-10-19 21:59:00,1.58727,1.58733,1.58711,1.58721,1406299996.0
2006-10-19 22:00:00,1.58712,1.58732,1.58705,1.58727,523500007.0
2006-10-19 22:01:00,1.58733,1.58743,1.5873,1.58739,278700004.0
2006-10-19 22:02:00,1.58728,1.58735,1.58708,1.58723,1187899993.0
2006-10-19 22:03:00,1.5873,1.58734,1.58717,1.58727,409900005.0
2006-10-19 22:04:00,1.58743,1.58744,1.58723,1.58738,623199999.0
2006-10-19 22:05:00,1.58744,1.58744,1.58721,1.58735,307700005.0
2006-10-19 22:06:00,1.58747,1.58754,1.58733,1.58742,503100007.0
2006-10-19 22:07:00,1.58727,1.58738,1.58721,1.58736,257400000.0
2006-10-19 22:08:00,1.58727,1.58745,1.58719,1.58729,349299996.0
2006-10-19 22:09:00,1.58748,1.5875,1.58723,1.58737,372999996.0
2006-10-19 22:10:00,1.58748,1.58748,1.5872,1.5872,231600002.0
2006-10-19 22:11:00,1.58731,1.58738,1.5872,1.5873,274799999.0
2006-10-19 22:12:00,1.58736,1.5874,1.5872,1.5873,758799998.0
2006-10-19 22:13:00,1.58723,1.5873,1.58707,1.58716,187400000.0
2006-10-19 22:14:00,1.58735,1.58743,1.58721,1.58728,272300000.0
2006-10-19 22:15:00,1.5872,1.58752,1.5872,1.58729,771999996.0
2006-10-19 22:16:00,1.58728,1.58735,1.58714,1.58718,271400001.0
2006-10-19 22:17:00,1.5874,1.58746,1.58727,1.5874,321199998.0
2006-10-19 22:18:00,1.58721,1.58741,1.58716,1.58729,231699998.0
2006-10-19 22:19:00,1.58711,1.58738,1.58708,1.58738,306299998.0
2006-10-19 22:20:00,1.5872,1.5874,1.58718,1.5874,231700000.0
2006-10-19 22:21:00,1.58742,1.58746,1.58728,1.58733,217900002.0
2006-10-19 22:22:00,1.5874,1.58747,1.58729,1.58733,757699997.0
2006-10-19 22:23:00,1.58735,1.58742,1.58717,1.58727,280800000.0
2006-10-19 22:24:00,1.5873,1.58744,1.58716,1.58716,264800000.0
2006-10-19 22:25:00,1.5874,1.5874,1.5871,1.5871,532799999.0
2006-10-19 22:26:00,1.5873,1.58742,1.5871,1.58735,786900002.0
2006-10-19 22:27:00,1.58724,1.58745,1.58708,1.5873,222299998.0
2006-10-19 22:28:00,1.58737,1.58746,1.58718,1.58724,701800004.0
2006-10-19 22:29:00,1.5873,1.5875,1.58726,1.5875,890399996.0
2006-10-19 22:30:00,1.58744,1.58755,1.58726,1.58738,673600005.0
2006-10-19 22:31:00,1.58729,1.58751,1.58712,1.58745,281299999.0
2006-10-19 22:32:00,1.58748,1.58752,1.58733,1.58733,191399997.0
2006-10-19 22:33:00,1.58747,1.58754,1.58729,1.58746,198799998.0
2006-10-19 22:34:00,1.58748,1.58755,1.58738,1.58739,501799995.0
2006-10-19 22:35:00,1.58748,1.58748,1.5873,1.5873,281100003.0
2006-10-19 22:36:00,1.58735,1.58755,1.58735,1.58752,536999995.0
2006-10-19 22:37:00,1.5875,1.58755,1.58729,1.58733,515299997.0
2006-10-19 22:38:00,1.58718,1.58735,1.58709,1.58735,349500005.0
2006-10-19 22:39:00,1.5873,1.58733,1.58696,1.58713,677300007.0
2006-10-19 22:40:00,1.58735,1.5874,1.58715,1.5874,632900003.0
2006-10-19 22:41:00,1.58722,1.58745,1.58722,1.5874,736700008.0
2006-10-19 22:42:00,1.58736,1.58748,1.58724,1.58725,824799999.0
2006-10-19 22:43:00,1.58725,1.58751,1.58714,1.58745,1235700001.0
2006-10-19 22:44:00,1.58739,1.58739,1.5871,1.58727,428799999.0
2006-10-19 22:45:00,1.58742,1.58742,1.58713,1.58713,151400000.0
2006-10-19 22:46:00,1.58724,1.58742,1.58711,1.5873,272900003.0
2006-10-19 22:47:00,1.5872,1.58739,1.58711,1.58722,273800001.0
2006-10-19 22:48:00,1.58719,1.58732,1.58705,1.58727,518599999.0
2006-10-19 22:49:00,1.5873,1.58742,1.58707,1.58727,653199998.0
2006-10-19 22:50:00,1.58718,1.58733,1.587,1.58715,282999998.0
2006-10-19 22:51:00,1.58698,1.58724,1.58696,1.58724,593100000.0
2006-10-19 22:52:00,1.58716,1.58737,1.58698,1.58737,496799997.0
2006-10-19 22:53:00,1.5874,1.5874,1.58706,1.58713,195400000.0
2006-10-19 22:54:00,1.58719,1.58732,1.58701,1.58701,494999998.0
2006-10-19 22:55:00,1.58728,1.58736,1.58718,1.5872,218200000.0
2006-10-19 22:56:00,1.58737,1.58758,1.58732,1.58732,170900001.0
2006-10-19 22:57:00,1.58724,1.58744,1.58719,1.58732,342100002.0
2006-10-19 22:58:00,1.58736,1.58754,1.58725,1.58732,340900004.0
2006-10-19 22:59:00,1.58704,1.58735,1.58698,1.58728,507899999.0
2006-10-19 23:00:00,1.58728,1.58771,1.58686,1.58723,222899998.0
2006-10-19 23:01:00,1.5874,1.5876,1.58716,1.5874,370700000.0
2006-10-19 23:02:00,1.58733,1.58747,1.58721,1.5873,319599999.0
2006-10-19 23:03:00,1.58713,1.58723,1.58696,1.58717,385800000.0
2006-10-19 23:04:00,1.58712,1.58736,1.58697,1.58734,211000001.0
2006-10-19 23:05:00,1.58716,1.58728,1.58701,1.58715,92800000.0
2006-10-19 23:06:00,1.58675,1.58717,1.58668,1.58695,390800007.0
2006-10-19 23:07:00,1.58715,1.5872,1.58705,1.58705,187100001.0
2006-10-19 23:08:00,1.58686,1.58712,1.58656,1.58708,445200001.0
2006-10-19 23:09:00,1.58728,1.58732,1.58725,1.58725,49500000.0
2006-10-19 23:10:00,1.58678,1.58732,1.58673,1.58701,219999997.0
2006-10-19 23:11:00,1.58725,1.58734,1.58706,1.58734,411899994.0
2006-10-19 23:12:00,1.58727,1.58729,1.58712,1.58712,246600004.0
2006-10-19 23:13:00,1.5871,1.58727,1.5871,1.58727,86400000.0
2006-10-19 23:14:00,1.58682,1.58733,1.58674,1.58704,325200006.0
2006-10-19 23:15:00,1.58735,1.5874,1.5872,1.5872,291800001.0
2006-10-19 23:16:00,1.58725,1.5873,1.58703,1.58719,365099998.0
2006-10-19 23:17:00,1.58718,1.58729,1.5866,1.58688,406100002.0
2006-10-19 23:18:00,1.5873,1.58736,1.58708,1.5872,301300002.0
2006-10-19 23:19:00,1.58717,1.58725,1.58703,1.58715,50300000.0
2006-10-19 23:20:00,1.58721,1.58731,1.58713,1.58722,50000000.0
2006-10-19 23:21:00,1.58716,1.58738,1.58716,1.58738,225600000.0
2006-10-19 23:22:00,1.5873,1.5874,1.5873,1.5874,60700001.0
2006-10-19 23:23:00,1.5874,1.58745,1.58732,1.58738,120500006.0
2006-10-19 23:24:00,1.58732,1.58744,1.58681,1.5869,254300003.0
2006-10-19 23:25:00,1.58737,1.58745,1.58723,1.58735,127799996.0
2006-10-19 23:26:00,1.58745,1.58745,1.5874,1.5874,106500002.0
2006-10-19 23:27:00,1.58741,1.58751,1.58731,1.58742,290000002.0
2006-10-19 23:28:00,1.58721,1.58731,1.58698,1.58708,275499999.0
2006-10-19 23:29:00,1.58733,1.58741,1.58723,1.58731,199700001.0
2006-10-19 23:30:00,1.58737,1.58745,1.58721,1.58735,263400002.0
2006-10-19 23:31:00,1.5872,1.5872,1.58689,1.5871,163100003.0
2006-10-19 23:32:00,1.58682,1.58703,1.58655,1.58655,393299999.0
2006-10-19 23:33:00,1.58667,1.58667,1.58565,1.58565,428200001.0
2006-10-19 23:34:00,1.58605,1.58709,1.58605,1.58685,258699999.0
2006-10-19 23:35:00,1.58713,1.58727,1.58702,1.58716,407600004.0
2006-10-19 23:36:00,1.58696,1.58728,1.58674,1.58728,380699998.0
2006-10-19 23:37:00,1.58657,1.58695,1.5862,1.5862,270799999.0
2006-10-19 23:38:00,1.58638,1.58638,1.58607,1.58607,115999997.0
2006-10-19 23:39:00,1.58609,1.58609,1.58597,1.58597,117400000.0
2006-10-19 23:40:00,1.58638,1.58693,1.58633,1.58693,168599998.0
2006-10-19 23:41:00,1.58704,1.58712,1.58684,1.587,340100001.0
2006-10-19 23:42:00,1.58701,1.58712,1.58683,1.58683,237999999.0
2006-10-19 23:43:00,1.58698,1.58713,1.58681,1.58692,169399999.0
2006-10-19 23:44:00,1.58695,1.58705,1.5868,1.58696,389300006.0
2006-10-19 23:45:00,1.58701,1.58711,1.58692,1.58703,121400000.0
2006-10-19 23:46:00,1.587,1.58715,1.58692,1.5871,200900001.0
2006-10-19 23:47:00,1.58704,1.58717,1.58704,1.58717,98999998.0
2006-10-19 23:48:00,1.58701,1.58717,1.58664,1.58664,329200002.0
2006-10-19 23:49:00,1.58716,1.58724,1.58696,1.58707,153300001.0
2006-10-19 23:50:00,1.58711,1.58723,1.58702,1.58715,84000000.0
2006-10-19 23:51:00,1.58711,1.58725,1.58711,1.5872,275399999.0
2006-10-19 23:52:00,1.58722,1.58723,1.58691,1.5871,236300002.0
2006-10-19 23:53:00,1.58702,1.58711,1.58688,1.58688,393300004.0
2006-10-19 23:54:00,1.58686,1.58701,1.58669,1.58686,221499997.0
2006-10-19 23:55:00,1.58695,1.58695,1.58677,1.58677,108500000.0
2006-10-19 23:56:00,1.58689,1.58722,1.58687,1.58708,301199999.0
2006-10-19 23:57:00,1.58721,1.58737,1.58703,1.58713,184099997.0
2006-10-19 23:58:00,1.58722,1.58738,1.58707,1.58709,239600002.0
2006-10-19 23:59:00,1.58715,1.58735,1.58708,1.58712,218300002.0
2006-10-20 00:00:00,1.58733,1.58756,1.58712,1.58745,254800001.0
2006-10-20 00:01:00,1.58754,1.58767,1.58736,1.58765,291899997.0
2006-10-20 00:02:00,1.58714,1.5877,1.58714,1.58762,238500002.0
2006-10-20 00:03:00,1.58753,1.58761,1.58753,1.58761,59299999.0
2006-10-20 00:04:00,1.58737,1.58761,1.58737,1.58761,207400005.0
2006-10-20 00:05:00,1.58762,1.58772,1.58748,1.58763,140699998.0
2006-10-20 00:06:00,1.58766,1.58777,1.5875,1.58751,332199998.0
2006-10-20 00:07:00,1.58764,1.58783,1.58755,1.58766,184200000.0
2006-10-20 00:08:00,1.58753,1.58753,1.58735,1.58745,186200001.0
2006-10-20 00:09:00,1.58764,1.58764,1.58737,1.58742,212000000.0
2006-10-20 00:10:00,1.58758,1.58763,1.58745,1.58752,223099996.0
2006-10-20 00:11:00,1.58757,1.58761,1.58741,1.58748,315000001.0
2006-10-20 00:12:00,1.58733,1.5875,1.58733,1.5875,67900000.0
2006-10-20 00:13:00,1.5875,1.5875,1.5873,1.58731,145500001.0
2006-10-20 00:14:00,1.58744,1.58759,1.58744,1.58759,147599999.0
2006-10-20 00:15:00,1.58755,1.58771,1.58754,1.58756,233199996.0
2006-10-20 00:16:00,1.58764,1.58765,1.58744,1.58765,240100004.0
2006-10-20 00:17:00,1.58756,1.58768,1.58743,1.58761,428199999.0
2006-10-20 00:18:00,1.58758,1.58776,1.58742,1.58769,288599997.0
2006-10-20 00:19:00,1.58753,1.58784,1.58753,1.58767,408599998.0
2006-10-20 00:20:00,1.58761,1.58771,1.58742,1.58765,219700000.0
2006-10-20 00:21:00,1.58766,1.58775,1.5875,1.5875,353099997.0
2006-10-20 00:22:00,1.58757,1.58767,1.58744,1.58765,302399996.0
2006-10-20 00:23:00,1.58765,1.58765,1.5875,1.5875,132399998.0
2006-10-20 00:24:00,1.58766,1.58776,1.58748,1.58748,247800003.0
2006-10-20 00:25:00,1.5877,1.58775,1.58753,1.58768,254800001.0
2006-10-20 00:26:00,1.58775,1.58775,1.58754,1.58754,198599998.0
2006-10-20 00:27:00,1.5876,1.5877,1.5876,1.5877,27900000.0
2006-10-20 00:28:00,1.58768,1.58775,1.58756,1.58767,238199998.0
2006-10-20 00:29:00,1.5877,1.5877,1.5876,1.5876,33200000.0
2006-10-20 00:30:00,1.58764,1.58773,1.58748,1.5876,324599997.0
2006-10-20 00:31:00,1.58754,1.58776,1.58754,1.58757,299300002.0
2006-10-20 00:32:00,1.58756,1.58778,1.58756,1.58765,247599998.0
2006-10-20 00:33:00,1.5877,1.58775,1.5876,1.5876,176299999.0
2006-10-20 00:34:00,1.58765,1.58774,1.5875,1.58755,415099997.0
2006-10-20 00:35:00,1.5876,1.58774,1.58752,1.5876,327300004.0
2006-10-20 00:36:00,1.58772,1.58773,1.58767,1.58768,59900000.0
2006-10-20 00:37:00,1.5877,1.58775,1.5877,1.58775,71899999.0
2006-10-20 00:38:00,1.58767,1.58769,1.58745,1.58765,346700002.0
2006-10-20 00:39:00,1.58765,1.58765,1.58755,1.58755,17600000.0
2006-10-20 00:40:00,1.58765,1.58771,1.58754,1.58762,214600000.0
2006-10-20 00:41:00,1.5876,1.58767,1.58755,1.58763,97500000.0
2006-10-20 00:42:00,1.58752,1.58765,1.58745,1.58757,236800002.0
2006-10-20 00:43:00,1.5876,1.58772,1.58741,1.58764,339499998.0
2006-10-20 00:44:00,1.58757,1.58776,1.58757,1.58765,215899999.0
2006-10-20 00:45:00,1.5875,1.58774,1.58738,1.5876,425399998.0
2006-10-20 00:46:00,1.58753,1.5878,1.58753,1.58771,301499993.0
2006-10-20 00:47:00,1.58775,1.58775,1.58766,1.58766,86300001.0
2006-10-20 00:48:00,1.58768,1.58775,1.58759,1.58769,272000002.0
2006-10-20 00:49:00,1.58764,1.58772,1.58754,1.58757,216999999.0
2006-10-20 00:50:00,1.58765,1.58775,1.58751,1.58758,454699993.0
2006-10-20 00:51:00,1.58748,1.58777,1.58748,1.58773,139700000.0
2006-10-20 00:52:00,1.5877,1.5877,1.58743,1.58759,301799998.0
2006-10-20 00:53:00,1.58756,1.58762,1.58744,1.58751,241599999.0
2006-10-20 00:54:00,1.58742,1.58749,1.58714,1.58729,289000001.0
2006-10-20 00:55:00,1.58758,1.58762,1.58739,1.58748,385699997.0
2006-10-20 00:56:00,1.5874,1.58755,1.5874,1.58752,171000000.0
2006-10-20 00:57:00,1.58724,1.58759,1.58724,1.58747,270599999.0
2006-10-20 00:58:00,1.5874,1.58755,1.58724,1.58744,216800000.0
2006-10-20 00:59:00,1.58751,1.58764,1.58725,1.58749,367199998.0
2006-10-20 01:00:00,1.58738,1.5875,1.58722,1.58729,259600002.0
2006-10-20 01:01:00,1.58732,1.58755,1.58725,1.58738,249700001.0
2006-10-20 01:02:00,1.5874,1.58745,1.5873,1.58738,162900002.0
2006-10-20 01:03:00,1.58762,1.58762,1.58721,1.58759,312500001.0
2006-10-20 01:04:00,1.58728,1.58736,1.58704,1.58733,389699995.0
2006-10-20 01:05:00,1.58725,1.58741,1.58719,1.58722,191799998.0
2006-10-20 01:06:00,1.58737,1.58739,1.58716,1.58716,270200004.0
2006-10-20 01:07:00,1.5874,1.58745,1.58727,1.58739,209700003.0
2006-10-20 01:08:00,1.58723,1.58743,1.58705,1.58743,237800000.0
2006-10-20 01:09:00,1.58731,1.58745,1.58728,1.58738,236599999.0
2006-10-20 01:10:00,1.58745,1.58745,1.5873,1.5873,308199999.0
2006-10-20 01:11:00,1.58734,1.58748,1.58721,1.58748,159300001.0
2006-10-20 01:12:00,1.5872,1.5874,1.58691,1.58691,292199998.0
2006-10-20 01:13:00,1.5874,1.5874,1.58696,1.58696,243599999.0
2006-10-20 01:14:00,1.58721,1.58744,1.58715,1.58732,337699999.0
2006-10-20 01:15:00,1.58727,1.58742,1.58712,1.58728,334700004.0
2006-10-20 01:16:00,1.58746,1.58746,1.58726,1.58726,375099999.0
2006-10-20 01:17:00,1.58726,1.58748,1.58699,1.58727,354299997.0
2006-10-20 01:18:00,1.58747,1.5875,1.58732,1.58732,295699999.0
2006-10-20 01:19:00,1.58733,1.58743,1.58715,1.58731,162299998.0
2006-10-20 01:20:00,1.5874,1.5874,1.58721,1.58723,286100005.0
2006-10-20 01:21:00,1.58732,1.58738,1.58725,1.58732,108200000.0
2006-10-20 01:22:00,1.58745,1.58745,1.5874,1.5874,93400001.0
2006-10-20 01:23:00,1.58703,1.58725,1.58675,1.58701,326499999.0
2006-10-20 01:24:00,1.58721,1.58737,1.58721,1.58737,69500002.0
2006-10-20 01:25:00,1.58723,1.5874,1.58697,1.58697,420699998.0
2006-10-20 01:26:00,1.5874,1.58745,1.5874,1.58745,85500003.0
2006-10-20 01:27:00,1.58716,1.58741,1.58716,1.58723,506600001.0
2006-10-20 01:28:00,1.5872,1.58725,1.58712,1.58718,114699999.0
2006-10-20 01:29:00,1.58707,1.58723,1.58701,1.58723,328699997.0
2006-10-20 01:30:00,1.58718,1.5873,1.58716,1.5873,19500000.0
2006-10-20 01:31:00,1.58716,1.58728,1.58706,1.58709,373200000.0
2006-10-20 01:32:00,1.58745,1.58745,1.58723,1.58738,360900000.0
2006-10-20 01:33:00,1.5874,1.5874,1.5873,1.5873,57500000.0
2006-10-20 01:34:00,1.58711,1.58745,1.58711,1.58745,361000000.0
2006-10-20 01:35:00,1.58726,1.58743,1.58722,1.5874,235300000.0
2006-10-20 01:36:00,1.58732,1.5874,1.58724,1.58727,308199998.0
2006-10-20 01:37:00,1.58735,1.58741,1.58722,1.58729,251899999.0
2006-10-20 01:38:00,1.58739,1.58749,1.58732,1.58747,354700006.0
2006-10-20 01:39:00,1.58733,1.58755,1.58732,1.58745,294399997.0
2006-10-20 01:40:00,1.58745,1.58757,1.58741,1.58755,338500001.0
2006-10-20 01:41:00,1.58757,1.58759,1.58737,1.58746,174199998.0
2006-10-20 01:42:00,1.58743,1.58762,1.58743,1.58757,307199998.0
2006-10-20 01:43:00,1.58753,1.5876,1.58745,1.58755,274099998.0
2006-10-20 01:44:00,1.58758,1.58758,1.58752,1.58752,102399999.0
2006-10-20 01:45:00,1.5875,1.58761,1.58744,1.58744,85399998.0
2006-10-20 01:46:00,1.58746,1.58768,1.5874,1.58768,369300005.0
2006-10-20 01:47:00,1.58756,1.58764,1.58742,1.58753,212800004.0
2006-10-20 01:48:00,1.58757,1.58757,1.58733,1.58733,258800003.0
2006-10-20 01:49:00,1.58741,1.58752,1.58726,1.5874,455200005.0
2006-10-20 01:50:00,1.58749,1.58757,1.58734,1.58754,286300004.0
2006-10-20 01:51:00,1.58762,1.58775,1.58758,1.58758,68000001.0
2006-10-20 01:52:00,1.58766,1.58766,1.58747,1.58747,208500000.0
2006-10-20 01:53:00,1.58754,1.58771,1.58747,1.58759,66400000.0
2006-10-20 01:54:00,1.58769,1.58774,1.58756,1.5877,132700000.0
2006-10-20 01:55:00,1.5877,1.5877,1.58746,1.58758,351100003.0
2006-10-20 01:56:00,1.58773,1.58774,1.58754,1.5876,377999996.0
2006-10-20 01:57:00,1.58775,1.5878,1.58767,1.58773,104600003.0
2006-10-20 01:58:00,1.58774,1.58777,1.58755,1.58768,447900003.0
2006-10-20 01:59:00,1.58759,1.5878,1.58759,1.5878,232100004.0
2006-10-20 02:00:00,1.5878,1.5878,1.58749,1.58754,191000000.0
2006-10-20 02:01:00,1.58761,1.58771,1.58751,1.58769,132999999.0
2006-10-20 02:02:00,1.5876,1.5877,1.58744,1.58753,216400001.0
2006-10-20 02:03:00,1.58759,1.5877,1.58747,1.58763,324499995.0
2006-10-20 02:04:00,1.5877,1.58774,1.58748,1.58766,327500002.0
2006-10-20 02:05:00,1.58765,1.58773,1.58702,1.58723,422399998.0
2006-10-20 02:06:00,1.58768,1.58774,1.58758,1.58767,199500001.0
2006-10-20 02:07:00,1.58769,1.58773,1.58751,1.58769,416000001.0
2006-10-20 02:08:00,1.58769,1.58777,1.58747,1.58762,230899997.0
2006-10-20 02:09:00,1.58761,1.58775,1.58758,1.5877,86600000.0
2006-10-20 02:10:00,1.58762,1.58773,1.58762,1.58773,53100000.0
2006-10-20 02:11:00,1.58767,1.58767,1.58725,1.58745,198300001.0
2006-10-20 02:12:00,1.58773,1.58782,1.5876,1.58774,315400001.0
2006-10-20 02:13:00,1.58778,1.58778,1.58756,1.58762,306900000.0
2006-10-20 02:14:00,1.5876,1.5878,1.5876,1.58777,402799995.0
2006-10-20 02:15:00,1.58763,1.58779,1.58755,1.5877,159600000.0
2006-10-20 02:16:00,1.5877,1.5877,1.58748,1.5875,173899997.0
2006-10-20 02:17:00,1.58757,1.58775,1.58757,1.58775,112799999.0
2006-10-20 02:18:00,1.58769,1.58769,1.58749,1.58749,157099999.0
2006-10-20 02:19:00,1.58758,1.58764,1.5874,1.5874,310499999.0
2006-10-20 02:20:00,1.5876,1.58776,1.58747,1.58751,306299998.0
2006-10-20 02:21:00,1.58745,1.5877,1.58745,1.58765,279900004.0
2006-10-20 02:22:00,1.58745,1.58781,1.58745,1.58774,233900003.0
2006-10-20 02:23:00,1.58783,1.58789,1.58769,1.58774,374600004.0
2006-10-20 02:24:00,1.58779,1.58782,1.58754,1.58771,406999994.0
2006-10-20 02:25:00,1.58773,1.58775,1.58766,1.58766,19899999.0
2006-10-20 02:26:00,1.58731,1.58754,1.58702,1.5872,491699997.0
2006-10-20 02:27:00,1.58781,1.58781,1.58753,1.58753,147000002.0
2006-10-20 02:28:00,1.58764,1.58779,1.58751,1.58753,351999997.0
2006-10-20 02:29:00,1.58754,1.58784,1.58754,1.58777,207299998.0
2006-10-20 02:30:00,1.58741,1.5878,1.58741,1.5878,89800000.0
2006-10-20 02:31:00,1.58765,1.58776,1.58765,1.58774,60599999.0
2006-10-20 02:32:00,1.58766,1.58781,1.58765,1.58781,250000004.0
2006-10-20 02:33:00,1.58763,1.58776,1.58758,1.5876,321699998.0
2006-10-20 02:34:00,1.58759,1.58784,1.58759,1.58784,231900001.0
2006-10-20 02:35:00,1.58793,1.58793,1.58753,1.58765,481699998.0
2006-10-20 02:36:00,1.58764,1.58783,1.58756,1.58772,246000002.0
2006-10-20 02:37:00,1.58777,1.58792,1.58765,1.58776,117700001.0
2006-10-20 02:38:00,1.58778,1.58778,1.58766,1.58766,16800000.0
2006-10-20 02:39:00,1.58776,1.58778,1.58756,1.58772,343500002.0
2006-10-20 02:40:00,1.58787,1.58787,1.58784,1.58784,83799999.0
2006-10-20 02:41:00,1.58766,1.58785,1.5876,1.58775,370500004.0
2006-10-20 02:42:00,1.5878,1.58785,1.58765,1.58768,339700000.0
2006-10-20 02:43:00,1.58782,1.58782,1.58757,1.58771,397699991.0
2006-10-20 02:44:00,1.58766,1.5878,1.58764,1.58768,271600002.0
2006-10-20 02:45:00,1.58767,1.5878,1.58758,1.58769,235000005.0
2006-10-20 02:46:00,1.5876,1.5877,1.58733,1.58734,341200004.0
2006-10-20 02:47:00,1.5876,1.5877,1.58745,1.58762,318800001.0
2006-10-20 02:48:00,1.58713,1.58755,1.58693,1.58736,334700004.0
2006-10-20 02:49:00,1.58758,1.58773,1.58751,1.58758,235200002.0
2006-10-20 02:50:00,1.58752,1.58765,1.58752,1.58758,128200002.0
2006-10-20 02:51:00,1.58769,1.58775,1.58759,1.58761,170500001.0
2006-10-20 02:52:00,1.5876,1.5877,1.58749,1.58754,274399999.0
2006-10-20 02:53:00,1.58761,1.58761,1.58726,1.5873,237100003.0
2006-10-20 02:54:00,1.58713,1.58725,1.58713,1.5872,98399998.0
2006-10-20 02:55:00,1.58691,1.58717,1.58678,1.58715,334000005.0
2006-10-20 02:56:00,1.58713,1.58713,1.58693,1.58703,276700004.0
2006-10-20 02:57:00,1.58717,1.58717,1.58687,1.587,166099999.0
2006-10-20 02:58:00,1.58718,1.58718,1.58696,1.587,273100000.0
2006-10-20 02:59:00,1.58708,1.58708,1.58694,1.58694,281100000.0
2006-10-20 03:00:00,1.58694,1.58707,1.58691,1.58698,201799998.0
2006-10-20 03:01:00,1.58695,1.58721,1.58686,1.58703,546199994.0
2006-10-20 03:02:00,1.58714,1.58725,1.58683,1.58683,146700000.0
2006-10-20 03:03:00,1.58702,1.58716,1.58688,1.5871,244499998.0
2006-10-20 03:04:00,1.58707,1.58707,1.58689,1.58689,64700002.0
2006-10-20 03:05:00,1.58717,1.58722,1.58696,1.58722,202200000.0
2006-10-20 03:06:00,1.58726,1.58726,1.58707,1.58724,320899999.0
2006-10-20 03:07:00,1.58714,1.58724,1.58702,1.58723,350200003.0
2006-10-20 03:08:00,1.58721,1.58727,1.58708,1.58711,343399998.0
2006-10-20 03:09:00,1.58721,1.58724,1.58702,1.58702,211499998.0
2006-10-20 03:10:00,1.58695,1.5872,1.58687,1.58705,228099995.0
2006-10-20 03:11:00,1.587,1.58717,1.58693,1.58697,252300001.0
2006-10-20 03:12:00,1.58692,1.58707,1.58684,1.58705,290200000.0
2006-10-20 03:13:00,1.58688,1.587,1.58677,1.5868,266800002.0
2006-10-20 03:14:00,1.58679,1.58704,1.58679,1.58701,229499995.0
2006-10-20 03:15:00,1.5869,1.5869,1.58672,1.58672,116300000.0
2006-10-20 03:16:00,1.58686,1.58699,1.58667,1.58667,192600000.0
2006-10-20 03:17:00,1.58694,1.58701,1.58682,1.58682,341099998.0
2006-10-20 03:18:00,1.58685,1.587,1.58685,1.58687,238200002.0
2006-10-20 03:19:00,1.58691,1.58698,1.58681,1.58693,209500001.0
2006-10-20 03:20:00,1.58702,1.58705,1.58681,1.58695,330700003.0
2006-10-20 03:21:00,1.58682,1.58696,1.5868,1.58696,207899999.0
2006-10-20 03:22:00,1.58684,1.58692,1.58676,1.58682,56300000.0
2006-10-20 03:23:00,1.58684,1.58689,1.58669,1.58678,306299997.0
2006-10-20 03:24:00,1.58675,1.58686,1.58668,1.58684,286400002.0
2006-10-20 03:25:00,1.58683,1.58695,1.58665,1.5868,124000001.0
2006-10-20 03:26:00,1.5869,1.58704,1.58682,1.58692,78999999.0
2006-10-20 03:27:00,1.58694,1.58702,1.58677,1.58687,355499999.0
2006-10-20 03:28:00,1.58697,1.58711,1.58694,1.58694,305499999.0
2006-10-20 03:29:00,1.58702,1.58711,1.5869,1.58706,59899999.0
2006-10-20 03:30:00,1.58678,1.58696,1.58672,1.58672,162099999.0
2006-10-20 03:31:00,1.58672,1.58698,1.58671,1.58685,262900004.0
2006-10-20 03:32:00,1.58662,1.58691,1.58662,1.58685,380200006.0
2006-10-20 03:33:00,1.58682,1.58692,1.58675,1.58688,193300002.0
2006-10-20 03:34:00,1.5868,1.5869,1.58658,1.5869,426000001.0
2006-10-20 03:35:00,1.58673,1.58688,1.58662,1.58666,311700003.0
2006-10-20 03:36:00,1.58685,1.58685,1.58672,1.58672,85400001.0
2006-10-20 03:37:00,1.58676,1.58687,1.58663,1.58672,330900003.0
2006-10-20 03:38:00,1.58684,1.5871,1.58677,1.58686,318999998.0
2006-10-20 03:39:00,1.58709,1.58715,1.58689,1.58697,443900000.0
2006-10-20 03:40:00,1.58657,1.58678,1.58645,1.58669,307299997.0
2006-10-20 03:41:00,1.58692,1.58698,1.58675,1.58684,274200000.0
2006-10-20 03:42:00,1.58681,1.587,1.5868,1.58697,226199998.0
2006-10-20 03:43:00,1.58668,1.58685,1.58635,1.5865,288200000.0
2006-10-20 03:44:00,1.58696,1.58699,1.58684,1.58693,138100002.0
2006-10-20 03:45:00,1.58697,1.58708,1.58686,1.58687,440100001.0
2006-10-20 03:46:00,1.58688,1.58704,1.58679,1.58689,301800000.0
2006-10-20 03:47:00,1.58693,1.58704,1.58678,1.587,338900002.0
2006-10-20 03:48:00,1.58685,1.58708,1.58685,1.58696,333200000.0
2006-10-20 03:49:00,1.58685,1.5869,1.58672,1.58678,70300001.0
2006-10-20 03:50:00,1.58678,1.58688,1.58678,1.58687,96299997.0
2006-10-20 03:51:00,1.58691,1.58709,1.58689,1.58699,314700004.0
2006-10-20 03:52:00,1.58694,1.587,1.58675,1.58689,126699999.0
2006-10-20 03:53:00,1.58695,1.58708,1.58683,1.5869,255000000.0
2006-10-20 03:54:00,1.58696,1.58724,1.58691,1.58724,125600001.0
2006-10-20 03:55:00,1.58715,1.58731,1.58701,1.58712,301900002.0
2006-10-20 03:56:00,1.58706,1.58734,1.58706,1.58734,146700002.0
2006-10-20 03:57:00,1.58728,1.58733,1.58718,1.58718,156800003.0
2006-10-20 03:58:00,1.58727,1.58747,1.58719,1.58719,297099996.0
2006-10-20 03:59:00,1.58735,1.58744,1.5872,1.58731,273799998.0
2006-10-20 04:00:00,1.58724,1.58743,1.58718,1.58736,437500000.0
2006-10-20 04:01:00,1.5874,1.58745,1.58721,1.58721,437499998.0
2006-10-20 04:02:00,1.58733,1.58741,1.58723,1.58733,216600003.0
2006-10-20 04:03:00,1.58735,1.58748,1.58721,1.58721,326800000.0
2006-10-20 04:04:00,1.5873,1.5875,1.58725,1.58735,446900003.0
2006-10-20 04:05:00,1.58745,1.5875,1.58733,1.58746,259800000.0
2006-10-20 04:06:00,1.58739,1.58741,1.58719,1.58731,423699996.0
2006-10-20 04:07:00,1.58721,1.58744,1.58717,1.58737,346099999.0
2006-10-20 04:08:00,1.58735,1.58754,1.58729,1.58754,218899998.0
2006-10-20 04:09:00,1.58734,1.58755,1.58717,1.58753,234200000.0
2006-10-20 04:10:00,1.58751,1.58757,1.58737,1.5875,195399998.0
2006-10-20 04:11:00,1.5875,1.58755,1.5873,1.5873,238100001.0
2006-10-20 04:12:00,1.58748,1.58757,1.58741,1.58757,80399999.0
2006-10-20 04:13:00,1.58737,1.58757,1.58737,1.58752,152300001.0
2006-10-20 04:14:00,1.58748,1.58757,1.58745,1.58757,175699998.0
2006-10-20 04:15:00,1.58755,1.58761,1.58755,1.58759,72400000.0
2006-10-20 04:16:00,1.58752,1.58759,1.58736,1.58747,362199998.0
2006-10-20 04:17:00,1.58746,1.5876,1.58742,1.5876,204600001.0
2006-10-20 04:18:00,1.58751,1.58766,1.58743,1.58756,366900002.0
2006-10-20 04:19:00,1.5874,1.5876,1.5874,1.58755,405800001.0
2006-10-20 04:20:00,1.58763,1.58763,1.58735,1.58735,99100002.0
2006-10-20 04:21:00,1.58763,1.58768,1.58749,1.58752,197400003.0
2006-10-20 04:22:00,1.58758,1.58761,1.58737,1.58747,151000000.0
2006-10-20 04:23:00,1.58754,1.58764,1.58741,1.58744,370600003.0
2006-10-20 04:24:00,1.58744,1.58762,1.58737,1.58751,249200005.0
2006-10-20 04:25:00,1.58709,1.58762,1.58709,1.58743,423800003.0
2006-10-20 04:26:00,1.58751,1.58763,1.58744,1.58763,353000005.0
2006-10-20 04:27:00,1.58765,1.58765,1.5876,1.5876,38400000.0
2006-10-20 04:28:00,1.58719,1.58766,1.58716,1.58749,392999996.0
2006-10-20 04:29:00,1.58754,1.58754,1.58737,1.58737,28800000.0
2006-10-20 04:30:00,1.58738,1.5876,1.58738,1.5876,59100000.0
2006-10-20 04:31:00,1.5876,1.58765,1.58752,1.58758,82200001.0
2006-10-20 04:32:00,1.58719,1.58752,1.58701,1.58745,377099996.0
2006-10-20 04:33:00,1.58757,1.5876,1.58748,1.58756,83100000.0
2006-10-20 04:34:00,1.58748,1.58758,1.58744,1.58758,100300000.0
2006-10-20 04:35:00,1.5876,1.58765,1.5874,1.58757,230599998.0
2006-10-20 04:36:00,1.58743,1.58764,1.58728,1.58754,292200001.0
2006-10-20 04:37:00,1.58767,1.58767,1.58744,1.58744,360099997.0
2006-10-20 04:38:00,1.5875,1.58765,1.5875,1.58765,273999999.0
2006-10-20 04:39:00,1.58741,1.58773,1.58673,1.58692,175999999.0
2006-10-20 04:40:00,1.58757,1.58765,1.58744,1.58757,141499999.0
2006-10-20 04:41:00,1.58757,1.58765,1.58748,1.58765,180699999.0
2006-10-20 04:42:00,1.5876,1.58765,1.58752,1.58752,496800002.0
2006-10-20 04:43:00,1.58748,1.58767,1.58744,1.58745,182500001.0
2006-10-20 04:44:00,1.58729,1.58755,1.58705,1.58715,319599997.0
2006-10-20 04:45:00,1.58753,1.5876,1.58732,1.58732,236599997.0
2006-10-20 04:46:00,1.58705,1.58766,1.58705,1.58739,348400000.0
2006-10-20 04:47:00,1.58755,1.58758,1.58735,1.58746,215399997.0
2006-10-20 04:48:00,1.58732,1.5875,1.58695,1.5871,532500004.0
2006-10-20 04:49:00,1.58757,1.58763,1.58737,1.58755,246700002.0
2006-10-20 04:50:00,1.58712,1.58764,1.58712,1.58748,468600001.0
2006-10-20 04:51:00,1.58754,1.58765,1.58738,1.58738,343300003.0
2006-10-20 04:52:00,1.58743,1.58759,1.58738,1.58751,170500001.0
2006-10-20 04:53:00,1.58732,1.58767,1.58732,1.58747,220000001.0
2006-10-20 04:54:00,1.58752,1.58757,1.58732,1.58737,208899997.0
2006-10-20 04:55:00,1.58742,1.5876,1.58742,1.5876,121600001.0
2006-10-20 04:56:00,1.58746,1.58758,1.58743,1.58748,182699999.0
2006-10-20 04:57:00,1.5874,1.58758,1.58736,1.58758,318700005.0
2006-10-20 04:58:00,1.58757,1.58765,1.58744,1.5875,380300003.0
2006-10-20 04:59:00,1.5876,1.5876,1.5875,1.5875,31100001.0
2006-10-20 05:00:00,1.58748,1.58765,1.58748,1.5876,357000005.0
2006-10-20 05:01:00,1.5876,1.5876,1.58745,1.58753,141200002.0
2006-10-20 05:02:00,1.58741,1.58755,1.58726,1.58741,336700002.0
2006-10-20 05:03:00,1.58757,1.58765,1.58743,1.58757,128799997.0
2006-10-20 05:04:00,1.58761,1.5877,1.5875,1.58762,337600001.0
2006-10-20 05:05:00,1.58748,1.58759,1.58745,1.58755,139200002.0
2006-10-20 05:06:00,1.5875,1.58762,1.58748,1.58748,149200003.0
2006-10-20 05:07:00,1.58755,1.58763,1.58746,1.58761,345900000.0
2006-10-20 05:08:00,1.58734,1.58745,1.58707,1.58715,428299995.0
2006-10-20 05:09:00,1.58763,1.58763,1.58735,1.58743,177699999.0
2006-10-20 05:10:00,1.58763,1.5877,1.58748,1.58759,226800004.0
2006-10-20 05:11:00,1.58757,1.58791,1.58757,1.58779,295500002.0
2006-10-20 05:12:00,1.5879,1.5879,1.58767,1.58767,302900002.0
2006-10-20 05:13:00,1.58762,1.58787,1.58756,1.58765,336200003.0
2006-10-20 05:14:00,1.58777,1.58778,1.58757,1.58757,210400000.0
2006-10-20 05:15:00,1.58744,1.58757,1.58744,1.58757,8000000.0
2006-10-20 05:16:00,1.58758,1.5879,1.58758,1.5879,83799998.0
2006-10-20 05:17:00,1.58786,1.58793,1.58779,1.58787,88600003.0
2006-10-20 05:18:00,1.58762,1.58794,1.58762,1.58766,300200002.0
2006-10-20 05:19:00,1.58769,1.58774,1.58754,1.58774,159199997.0
2006-10-20 05:20:00,1.58777,1.58786,1.58765,1.5877,390100004.0
2006-10-20 05:21:00,1.58775,1.58775,1.58746,1.58746,314199998.0
2006-10-20 05:22:00,1.58767,1.58782,1.58762,1.58762,419500001.0
2006-10-20 05:23:00,1.58779,1.58787,1.58763,1.58779,170000001.0
2006-10-20 05:24:00,1.5878,1.58795,1.5876,1.58781,292800000.0
2006-10-20 05:25:00,1.58779,1.5879,1.58768,1.58774,222200003.0
2006-10-20 05:26:00,1.58784,1.58797,1.58769,1.58786,377799994.0
2006-10-20 05:27:00,1.58795,1.58809,1.58778,1.58786,320299995.0
2006-10-20 05:28:00,1.58788,1.58808,1.58788,1.58806,212600001.0
2006-10-20 05:29:00,1.58808,1.58812,1.588,1.58805,91800001.0
2006-10-20 05:30:00,1.58805,1.58805,1.58795,1.58795,24000000.0
2006-10-20 05:31:00,1.58797,1.58815,1.58797,1.58808,346800000.0
2006-10-20 05:32:00,1.58811,1.58823,1.58802,1.58808,394699999.0
2006-10-20 05:33:00,1.58805,1.58821,1.58787,1.58811,256500000.0
2006-10-20 05:34:00,1.58808,1.58851,1.58806,1.58851,315499996.0
2006-10-20 05:35:00,1.5885,1.5885,1.5884,1.5884,17600000.0
2006-10-20 05:36:00,1.58845,1.58858,1.58829,1.58849,275200004.0
2006-10-20 05:37:00,1.58813,1.5882,1.58776,1.58776,243300000.0
2006-10-20 05:38:00,1.58841,1.58848,1.58822,1.58823,217200002.0
2006-10-20 05:39:00,1.58813,1.58832,1.58809,1.58811,271500001.0
2006-10-20 05:40:00,1.58828,1.58835,1.58807,1.58834,125000000.0
2006-10-20 05:41:00,1.58831,1.58853,1.58824,1.58838,254300000.0
2006-10-20 05:42:00,1.58812,1.5884,1.58791,1.58833,489000003.0
2006-10-20 05:43:00,1.58843,1.58848,1.58823,1.58835,371200001.0
2006-10-20 05:44:00,1.58835,1.58847,1.58829,1.58843,305200001.0
2006-10-20 05:45:00,1.58839,1.58858,1.58839,1.58852,167500004.0
2006-10-20 05:46:00,1.58843,1.58852,1.58832,1.58841,71100000.0
2006-10-20 05:47:00,1.5884,1.58848,1.58826,1.58838,254900001.0
2006-10-20 05:48:00,1.58837,1.58842,1.58819,1.58819,392100003.0
2006-10-20 05:49:00,1.58835,1.58844,1.58809,1.58827,381500001.0
2006-10-20 05:50:00,1.58838,1.58849,1.58828,1.58849,375500002.0
2006-10-20 05:51:00,1.58848,1.58851,1.58822,1.58834,120499998.0
2006-10-20 05:52:00,1.58835,1.58852,1.58833,1.58841,505299993.0
2006-10-20 05:53:00,1.58836,1.58866,1.58836,1.58855,317200003.0
2006-10-20 05:54:00,1.58848,1.58867,1.5884,1.58853,413300001.0
2006-10-20 05:55:00,1.5884,1.58865,1.5884,1.5886,147800002.0
2006-10-20 05:56:00,1.58858,1.5886,1.58849,1.58852,111700004.0
2006-10-20 05:57:00,1.58854,1.58858,1.58838,1.5885,182300001.0
2006-10-20 05:58:00,1.58854,1.58854,1.58826,1.5883,368400002.0
2006-10-20 05:59:00,1.58842,1.58849,1.58826,1.5884,288500003.0
2006-10-20 06:00:00,1.58829,1.58852,1.58823,1.58852,173800002.0
2006-10-20 06:01:00,1.58852,1.58852,1.58829,1.58832,306700000.0
2006-10-20 06:02:00,1.58847,1.58848,1.58836,1.58836,104200000.0
2006-10-20 06:03:00,1.58835,1.58847,1.58833,1.58846,149700002.0
2006-10-20 06:04:00,1.58833,1.58849,1.58821,1.58835,440400002.0
2006-10-20 06:05:00,1.58842,1.5885,1.58831,1.58833,204300000.0
2006-10-20 06:06:00,1.58847,1.58851,1.58832,1.58832,330000000.0
2006-10-20 06:07:00,1.58834,1.58853,1.58823,1.58823,165500001.0
2006-10-20 06:08:00,1.58837,1.58848,1.58823,1.58835,344799995.0
2006-10-20 06:09:00,1.5885,1.58852,1.58832,1.58845,386499998.0
2006-10-20 06:10:00,1.58825,1.58844,1.588,1.588,315300006.0
2006-10-20 06:11:00,1.58846,1.58846,1.5882,1.5883,254700004.0
2006-10-20 06:12:00,1.58825,1.5885,1.58825,1.5885,260999999.0
2006-10-20 06:13:00,1.58844,1.58855,1.58837,1.58839,168600000.0
2006-10-20 06:14:00,1.58855,1.58855,1.58834,1.58838,216700001.0
2006-10-20 06:15:00,1.58848,1.58854,1.5884,1.58847,207500000.0
2006-10-20 06:16:00,1.5884,1.5885,1.5884,1.5885,29600000.0
2006-10-20 06:17:00,1.58837,1.58852,1.58837,1.58847,332699992.0
2006-10-20 06:18:00,1.58838,1.58861,1.58837,1.58846,427499999.0
2006-10-20 06:19:00,1.5886,1.58865,1.58843,1.58843,347999998.0
2006-10-20 06:20:00,1.58865,1.58865,1.58845,1.58845,239500003.0
2006-10-20 06:21:00,1.58852,1.58862,1.58843,1.58845,183600001.0
2006-10-20 06:22:00,1.5887,1.5887,1.58846,1.58846,263100002.0
2006-10-20 06:23:00,1.58875,1.5892,1.58872,1.58897,486200000.0
2006-10-20 06:24:00,1.58877,1.589,1.58876,1.58898,258200000.0
2006-10-20 06:25:00,1.5888,1.58899,1.58876,1.58889,386600001.0
2006-10-20 06:26:00,1.58893,1.58901,1.58872,1.58889,272600000.0
2006-10-20 06:27:00,1.5889,1.58898,1.58879,1.58895,230300001.0
2006-10-20 06:28:00,1.58898,1.58904,1.58882,1.58898,388500003.0
2006-10-20 06:29:00,1.58893,1.58902,1.58878,1.58893,295400004.0
2006-10-20 06:30:00,1.58885,1.58906,1.58879,1.58893,327000000.0
2006-10-20 06:31:00,1.58906,1.58906,1.58889,1.58889,109399997.0
2006-10-20 06:32:00,1.58901,1.58907,1.58891,1.58893,289300004.0
2006-10-20 06:33:00,1.58887,1.58908,1.58885,1.58895,299100002.0
2006-10-20 06:34:00,1.58913,1.58913,1.58893,1.58905,396300002.0
2006-10-20 06:35:00,1.58908,1.58921,1.58895,1.58895,212900002.0
2006-10-20 06:36:00,1.58907,1.58907,1.58878,1.58878,196299998.0
2006-10-20 06:37:00,1.58903,1.58918,1.58882,1.58902,265599999.0
2006-10-20 06:38:00,1.58903,1.58905,1.5889,1.58898,277900004.0
2006-10-20 06:39:00,1.5889,1.58905,1.58884,1.58896,149599997.0
2006-10-20 06:40:00,1.58889,1.58913,1.58889,1.58907,329900003.0
2006-10-20 06:41:00,1.58912,1.58912,1.58888,1.58888,53300000.0
2006-10-20 06:42:00,1.58893,1.58916,1.58893,1.58915,273400000.0
2006-10-20 06:43:00,1.58911,1.58911,1.58879,1.58884,155900000.0
2006-10-20 06:44:00,1.58887,1.589,1.58875,1.58887,258000001.0
2006-10-20 06:45:00,1.58885,1.58895,1.58872,1.58877,148199999.0
2006-10-20 06:46:00,1.58881,1.58895,1.58874,1.58885,231599999.0
2006-10-20 06:47:00,1.5889,1.5889,1.5888,1.5888,8000000.0
2006-10-20 06:48:00,1.58885,1.58895,1.58884,1.58895,278500003.0
2006-10-20 06:49:00,1.58893,1.58895,1.58878,1.58878,138799998.0
2006-10-20 06:50:00,1.58885,1.58895,1.5887,1.58886,323899998.0
2006-10-20 06:51:00,1.58897,1.58903,1.58889,1.58891,109399997.0
2006-10-20 06:52:00,1.58906,1.58914,1.58893,1.58907,263700001.0
2006-10-20 06:53:00,1.58902,1.58908,1.58893,1.58897,145400000.0
2006-10-20 06:54:00,1.58903,1.58912,1.5889,1.58898,214399998.0
2006-10-20 06:55:00,1.58914,1.58914,1.58888,1.58896,350400003.0
2006-10-20 06:56:00,1.58833,1.5889,1.58832,1.58854,392100008.0
2006-10-20 06:57:00,1.58898,1.58902,1.58868,1.58872,236200001.0
2006-10-20 06:58:00,1.58885,1.58892,1.58882,1.58886,111100002.0
2006-10-20 06:59:00,1.5888,1.58895,1.5888,1.58892,322400001.0
2006-10-20 07:00:00,1.58872,1.5889,1.58862,1.58876,324299997.0
2006-10-20 07:01:00,1.5887,1.58898,1.58863,1.58888,444199989.0
2006-10-20 07:02:00,1.58895,1.58897,1.58879,1.58885,183700002.0
2006-10-20 07:03:00,1.58887,1.58898,1.58885,1.58898,230700003.0
2006-10-20 07:04:00,1.58891,1.58907,1.58871,1.58891,235100000.0
2006-10-20 07:05:00,1.58887,1.58902,1.58881,1.58895,211600003.0
2006-10-20 07:06:00,1.58885,1.58905,1.58885,1.5889,220400000.0
2006-10-20 07:07:00,1.58882,1.58904,1.58871,1.58883,230600003.0
2006-10-20 07:08:00,1.5886,1.58875,1.5886,1.58875,47100002.0
2006-10-20 07:09:00,1.58866,1.58885,1.58846,1.58857,422400003.0
2006-10-20 07:10:00,1.58872,1.5888,1.58857,1.58867,80900000.0
2006-10-20 07:11:00,1.58866,1.58883,1.58814,1.58861,325599995.0
2006-10-20 07:12:00,1.58885,1.58885,1.58863,1.5888,390700000.0
2006-10-20 07:13:00,1.58862,1.58885,1.58862,1.58878,201600003.0
2006-10-20 07:14:00,1.58875,1.58885,1.58864,1.58876,118200001.0
2006-10-20 07:15:00,1.58881,1.58886,1.58866,1.58877,382500001.0
2006-10-20 07:16:00,1.5886,1.58879,1.5886,1.58868,298899995.0
2006-10-20 07:17:00,1.5888,1.5888,1.58865,1.58865,125799997.0
2006-10-20 07:18:00,1.58858,1.58875,1.58855,1.58865,129899999.0
2006-10-20 07:19:00,1.58847,1.58864,1.58847,1.58857,81500002.0
2006-10-20 07:20:00,1.58867,1.58878,1.58856,1.5886,355400004.0
2006-10-20 07:21:00,1.58858,1.58875,1.58857,1.58857,142800001.0
2006-10-20 07:22:00,1.58825,1.58866,1.58802,1.58811,267599999.0
2006-10-20 07:23:00,1.58863,1.58864,1.58851,1.58854,114999998.0
2006-10-20 07:24:00,1.58865,1.58867,1.58846,1.58846,156100002.0
2006-10-20 07:25:00,1.58858,1.5886,1.58846,1.58847,278300003.0
2006-10-20 07:26:00,1.58861,1.58863,1.58837,1.58848,331300008.0
2006-10-20 07:27:00,1.58806,1.58869,1.58801,1.5885,322099995.0
2006-10-20 07:28:00,1.58862,1.58867,1.58846,1.58858,237199999.0
2006-10-20 07:29:00,1.58851,1.58863,1.58793,1.58807,395500008.0
2006-10-20 07:30:00,1.58838,1.58854,1.58807,1.58848,480999997.0
2006-10-20 07:31:00,1.58866,1.58871,1.58848,1.58852,314899999.0
2006-10-20 07:32:00,1.58874,1.58877,1.58852,1.58852,176400000.0
2006-10-20 07:33:00,1.58811,1.58867,1.58808,1.58867,355500000.0
2006-10-20 07:34:00,1.58866,1.58879,1.58835,1.58853,284900000.0
2006-10-20 07:35:00,1.58866,1.58873,1.58854,1.58866,203000004.0
2006-10-20 07:36:00,1.58857,1.58869,1.58857,1.58869,74300000.0
2006-10-20 07:37:00,1.58854,1.58874,1.58854,1.58874,142100000.0
2006-10-20 07:38:00,1.58846,1.58863,1.58837,1.58849,130399998.0
2006-10-20 07:39:00,1.58853,1.5886,1.58836,1.58846,247000002.0
2006-10-20 07:40:00,1.58838,1.58861,1.58826,1.58852,171899999.0
2006-10-20 07:41:00,1.5886,1.58865,1.58831,1.58858,348400001.0
2006-10-20 07:42:00,1.58842,1.58874,1.58842,1.58874,410599999.0
2006-10-20 07:43:00,1.58868,1.58868,1.58844,1.58854,354800000.0
2006-10-20 07:44:00,1.58839,1.58862,1.58839,1.5884,219600003.0
2006-10-20 07:45:00,1.58853,1.58861,1.58842,1.5885,396200004.0
2006-10-20 07:46:00,1.58852,1.58863,1.58835,1.58835,400000006.0
2006-10-20 07:47:00,1.58847,1.58856,1.58838,1.58845,223900002.0
2006-10-20 07:48:00,1.58858,1.58863,1.58842,1.58846,273999998.0
2006-10-20 07:49:00,1.58859,1.58883,1.58855,1.58862,216500003.0
2006-10-20 07:50:00,1.58868,1.58887,1.58867,1.58867,370000004.0
2006-10-20 07:51:00,1.58885,1.58893,1.58869,1.58884,304899994.0
2006-10-20 07:52:00,1.58881,1.58897,1.58879,1.5889,155699999.0
2006-10-20 07:53:00,1.58876,1.58888,1.58876,1.58888,100200000.0
2006-10-20 07:54:00,1.5886,1.58903,1.5886,1.58903,262599999.0
2006-10-20 07:55:00,1.58881,1.58896,1.58873,1.58885,233100000.0
2006-10-20 07:56:00,1.58887,1.58887,1.58881,1.58881,183099999.0
2006-10-20 07:57:00,1.58874,1.58897,1.58874,1.58887,458499999.0
2006-10-20 07:58:00,1.58867,1.5889,1.58855,1.58888,450500006.0
2006-10-20 07:59:00,1.58876,1.58883,1.58864,1.58877,268800003.0
2006-10-20 08:00:00,1.58872,1.58883,1.58858,1.58865,208600003.0
2006-10-20 08:01:00,1.58891,1.58902,1.5888,1.58891,349899999.0
2006-10-20 08:02:00,1.58895,1.58895,1.58867,1.58877,295399999.0
2006-10-20 08:03:00,1.58864,1.58883,1.58864,1.58883,94699999.0
2006-10-20 08:04:00,1.58876,1.58897,1.58876,1.58876,220099999.0
2006-10-20 08:05:00,1.58888,1.58902,1.58878,1.58885,234899998.0
2006-10-20 08:06:00,1.58881,1.58894,1.58859,1.58879,324700004.0
2006-10-20 08:07:00,1.58889,1.58895,1.58868,1.58888,296299999.0
2006-10-20 08:08:00,1.58892,1.58893,1.5888,1.58887,146299999.0
2006-10-20 08:09:00,1.58883,1.5889,1.58868,1.58877,218000000.0
2006-10-20 08:10:00,1.58869,1.58882,1.58847,1.58868,211600002.0
2006-10-20 08:11:00,1.58874,1.58894,1.58863,1.58883,233300003.0
2006-10-20 08:12:00,1.58888,1.58888,1.58865,1.58877,242699998.0
2006-10-20 08:13:00,1.58878,1.58889,1.58861,1.58879,349899999.0
2006-10-20 08:14:00,1.58872,1.58886,1.58853,1.58872,349399997.0
2006-10-20 08:15:00,1.58881,1.58903,1.58872,1.58881,293100002.0
2006-10-20 08:16:00,1.58901,1.58901,1.58873,1.58893,198000000.0
2006-10-20 08:17:00,1.58896,1.58916,1.58896,1.589,122199999.0
2006-10-20 08:18:00,1.58917,1.58931,1.58905,1.5892,295600002.0
2006-10-20 08:19:00,1.58928,1.58936,1.58912,1.58935,390100002.0
2006-10-20 08:20:00,1.58927,1.58936,1.5891,1.58924,138200000.0
2006-10-20 08:21:00,1.58915,1.58923,1.58893,1.58923,133900000.0
2006-10-20 08:22:00,1.58891,1.58909,1.58882,1.58892,117499998.0
2006-10-20 08:23:00,1.5889,1.5891,1.58876,1.58889,346099997.0
2006-10-20 08:24:00,1.58898,1.58908,1.58883,1.58908,186099997.0
2006-10-20 08:25:00,1.58886,1.58903,1.58886,1.58896,326800002.0
2006-10-20 08:26:00,1.58904,1.5891,1.58886,1.58905,324800001.0
2006-10-20 08:27:00,1.58904,1.58915,1.5889,1.58914,383300001.0
2006-10-20 08:28:00,1.58906,1.58914,1.58891,1.58896,355600001.0
2006-10-20 08:29:00,1.5891,1.58918,1.58898,1.589,292200001.0
2006-10-20 08:30:00,1.58907,1.58918,1.58901,1.58909,32700000.0
2006-10-20 08:31:00,1.58896,1.58917,1.58882,1.58897,261299999.0
2006-10-20 08:32:00,1.58896,1.58901,1.58878,1.58885,327100006.0
2006-10-20 08:33:00,1.58883,1.58889,1.58862,1.58875,230100000.0
2006-10-20 08:34:00,1.58876,1.58888,1.58874,1.58881,215700002.0
2006-10-20 08:35:00,1.58887,1.58897,1.58874,1.58897,350599998.0
2006-10-20 08:36:00,1.58898,1.58898,1.58872,1.58877,234000001.0
2006-10-20 08:37:00,1.58888,1.589,1.58878,1.5889,302400002.0
2006-10-20 08:38:00,1.58885,1.58895,1.58866,1.5889,287099999.0
2006-10-20 08:39:00,1.58876,1.58888,1.58875,1.58879,214800000.0
2006-10-20 08:40:00,1.58831,1.58877,1.58821,1.58863,458599997.0
2006-10-20 08:41:00,1.58867,1.58883,1.58821,1.58843,296500003.0
2006-10-20 08:42:00,1.5888,1.5888,1.58863,1.58866,316600000.0
2006-10-20 08:43:00,1.58863,1.58878,1.58863,1.58878,37900000.0
2006-10-20 08:44:00,1.58861,1.58873,1.58853,1.5886,254199998.0
2006-10-20 08:45:00,1.58851,1.58873,1.58831,1.58863,392200000.0
2006-10-20 08:46:00,1.58853,1.5886,1.58837,1.58852,262899995.0
2006-10-20 08:47:00,1.58858,1.58873,1.58847,1.58857,254199998.0
2006-10-20 08:48:00,1.58866,1.58877,1.58837,1.58866,274799998.0
2006-10-20 08:49:00,1.58843,1.58862,1.5884,1.58857,315799998.0
2006-10-20 08:50:00,1.58848,1.5886,1.58843,1.58843,250799999.0
2006-10-20 08:51:00,1.58836,1.58854,1.58836,1.58854,123800000.0
2006-10-20 08:52:00,1.58855,1.58876,1.58851,1.58856,160799996.0
2006-10-20 08:53:00,1.58884,1.58897,1.58876,1.58897,216599998.0
2006-10-20 08:54:00,1.58871,1.58898,1.58871,1.58888,226399998.0
2006-10-20 08:55:00,1.58887,1.589,1.58885,1.58887,355699997.0
2006-10-20 08:56:00,1.58895,1.58912,1.58889,1.58898,300199998.0
2006-10-20 08:57:00,1.58902,1.5891,1.58888,1.589,23200000.0
2006-10-20 08:58:00,1.58888,1.58914,1.58883,1.58894,206699996.0
2006-10-20 08:59:00,1.58908,1.5891,1.58886,1.58901,171000002.0
2006-10-20 09:00:00,1.58905,1.58913,1.58894,1.58904,290900002.0
2006-10-20 09:01:00,1.58898,1.58905,1.58884,1.58884,238499999.0
2006-10-20 09:02:00,1.58882,1.58903,1.58882,1.58903,132300002.0
2006-10-20 09:03:00,1.58898,1.58911,1.58889,1.58909,341499998.0
2006-10-20 09:04:00,1.58886,1.58912,1.58886,1.58912,227499998.0
2006-10-20 09:05:00,1.58905,1.58912,1.58887,1.58912,260800004.0
2006-10-20 09:06:00,1.589,1.58911,1.58891,1.58907,328099998.0
2006-10-20 09:07:00,1.58891,1.58909,1.58883,1.589,298799998.0
2006-10-20 09:08:00,1.58901,1.58908,1.58896,1.58897,182699998.0
2006-10-20 09:09:00,1.58899,1.58911,1.58892,1.58904,244900003.0
2006-10-20 09:10:00,1.58895,1.58902,1.58872,1.58898,220399999.0
2006-10-20 09:11:00,1.58886,1.58907,1.58886,1.58904,320799997.0
2006-10-20 09:12:00,1.58891,1.58902,1.58887,1.58896,427300002.0
2006-10-20 09:13:00,1.58892,1.58903,1.58882,1.58895,175600004.0
2006-10-20 09:14:00,1.5889,1.589,1.58876,1.58883,380400003.0
2006-10-20 09:15:00,1.58875,1.589,1.58853,1.58858,286200002.0
2006-10-20 09:16:00,1.58854,1.58864,1.58836,1.58852,247999999.0
2006-10-20 09:17:00,1.58846,1.58865,1.58844,1.58857,171499999.0
2006-10-20 09:18:00,1.58866,1.58873,1.58856,1.58863,219599998.0
2006-10-20 09:19:00,1.5887,1.5887,1.58846,1.58855,141100002.0
2006-10-20 09:20:00,1.58845,1.58864,1.58836,1.58849,144899999.0
2006-10-20 09:21:00,1.58852,1.58863,1.58834,1.58851,357800001.0
2006-10-20 09:22:00,1.58845,1.58857,1.58843,1.58848,224500002.0
2006-10-20 09:23:00,1.58837,1.58857,1.58837,1.58857,94699998.0
2006-10-20 09:24:00,1.58854,1.58854,1.58826,1.58834,378900003.0
2006-10-20 09:25:00,1.58841,1.58853,1.5883,1.58847,246000002.0
2006-10-20 09:26:00,1.58849,1.58859,1.58835,1.5885,168499999.0
2006-10-20 09:27:00,1.5884,1.5886,1.58829,1.5886,263199999.0
2006-10-20 09:28:00,1.58858,1.58872,1.58842,1.58842,243399996.0
2006-10-20 09:29:00,1.5886,1.58862,1.58841,1.5885,299200000.0
2006-10-20 09:30:00,1.5886,1.58865,1.5886,1.58865,82300002.0
2006-10-20 09:31:00,1.58845,1.58864,1.58845,1.58854,400100004.0
2006-10-20 09:32:00,1.58867,1.5887,1.58842,1.58842,310700002.0
2006-10-20 09:33:00,1.58863,1.58863,1.58842,1.58848,233800003.0
2006-10-20 09:34:00,1.58851,1.58862,1.58842,1.58852,244300001.0
2006-10-20 09:35:00,1.58841,1.58853,1.58838,1.58848,224400004.0
2006-10-20 09:36:00,1.58844,1.58855,1.58826,1.5884,207700000.0
2006-10-20 09:37:00,1.58838,1.58841,1.58814,1.58833,286999999.0
2006-10-20 09:38:00,1.58832,1.58842,1.58813,1.58834,249099999.0
2006-10-20 09:39:00,1.58833,1.58839,1.58811,1.58811,342299999.0
2006-10-20 09:40:00,1.58821,1.58821,1.58807,1.58807,32800000.0
2006-10-20 09:41:00,1.58808,1.58808,1.58788,1.58793,316200001.0
2006-10-20 09:42:00,1.58812,1.5882,1.58802,1.58812,275799999.0
2006-10-20 09:43:00,1.58811,1.58825,1.58802,1.58816,344200003.0
2006-10-20 09:44:00,1.58809,1.58809,1.58778,1.58778,132400002.0
2006-10-20 09:45:00,1.58788,1.588,1.58782,1.58795,159899999.0
2006-10-20 09:46:00,1.58808,1.5882,1.58808,1.5882,130399998.0
2006-10-20 09:47:00,1.58812,1.58818,1.58799,1.58799,204099999.0
2006-10-20 09:48:00,1.58797,1.58811,1.58789,1.58805,374600005.0
2006-10-20 09:49:00,1.588,1.588,1.5879,1.5879,81400001.0
2006-10-20 09:50:00,1.58793,1.58801,1.58769,1.58794,289199997.0
2006-10-20 09:51:00,1.58792,1.588,1.58775,1.5879,314700006.0
2006-10-20 09:52:00,1.58793,1.58807,1.58791,1.58807,82200001.0
2006-10-20 09:53:00,1.5881,1.58813,1.58793,1.58798,302200003.0
2006-10-20 09:54:00,1.58797,1.58803,1.58785,1.58797,357499997.0
2006-10-20 09:55:00,1.58792,1.58807,1.5878,1.58805,296700001.0
2006-10-20 09:56:00,1.58785,1.588,1.58785,1.588,170999998.0
2006-10-20 09:57:00,1.588,1.58808,1.58792,1.588,401399999.0
2006-10-20 09:58:00,1.58797,1.58819,1.58796,1.58799,452999998.0
2006-10-20 09:59:00,1.58791,1.58803,1.58785,1.58793,252500004.0
2006-10-20 10:00:00,1.5879,1.58794,1.5877,1.58772,360000006.0
2006-10-20 10:01:00,1.5879,1.58795,1.58771,1.58788,247200000.0
2006-10-20 10:02:00,1.58787,1.58802,1.58773,1.58785,299800000.0
2006-10-20 10:03:00,1.5879,1.58802,1.58783,1.58783,205000000.0
2006-10-20 10:04:00,1.58787,1.588,1.58783,1.58789,304999999.0
2006-10-20 10:05:00,1.58784,1.58801,1.58768,1.5879,252600001.0
2006-10-20 10:06:00,1.58785,1.58798,1.58781,1.58793,194400000.0
2006-10-20 10:07:00,1.58792,1.588,1.58776,1.58795,363600005.0
2006-10-20 10:08:00,1.58774,1.588,1.58768,1.588,494800000.0
2006-10-20 10:09:00,1.58787,1.58801,1.58779,1.58784,246700000.0
2006-10-20 10:10:00,1.58779,1.5879,1.58772,1.58785,149999998.0
2006-10-20 10:11:00,1.58785,1.588,1.58772,1.5879,339899998.0
2006-10-20 10:12:00,1.58797,1.58797,1.58765,1.58765,309999999.0
2006-10-20 10:13:00,1.58798,1.58798,1.58787,1.58787,83100002.0
2006-10-20 10:14:00,1.588,1.58812,1.58786,1.58812,364099992.0
2006-10-20 10:15:00,1.58812,1.58812,1.58794,1.58804,159899999.0
2006-10-20 10:16:00,1.58804,1.58811,1.58789,1.58805,434600001.0
2006-10-20 10:17:00,1.58802,1.58818,1.58798,1.58811,260199997.0
2006-10-20 10:18:00,1.58804,1.58815,1.58799,1.58801,525699994.0
2006-10-20 10:19:00,1.58818,1.58824,1.58806,1.58812,345600002.0
2006-10-20 10:20:00,1.58791,1.5882,1.5879,1.5881,364400000.0
2006-10-20 10:21:00,1.58793,1.58815,1.58793,1.58807,203600001.0
2006-10-20 10:22:00,1.5878,1.58804,1.58734,1.58799,298300001.0
2006-10-20 10:23:00,1.58813,1.58813,1.58792,1.58802,350100007.0
2006-10-20 10:24:00,1.58805,1.58805,1.58782,1.58797,208700001.0
2006-10-20 10:25:00,1.58805,1.58805,1.5877,1.5877,360300002.0
2006-10-20 10:26:00,1.58783,1.58802,1.58782,1.58782,391599997.0
2006-10-20 10:27:00,1.58783,1.58797,1.58771,1.58793,223999999.0
2006-10-20 10:28:00,1.58791,1.58803,1.58785,1.58803,120499999.0
2006-10-20 10:29:00,1.58799,1.58805,1.58788,1.58798,203699999.0
2006-10-20 10:30:00,1.58788,1.58807,1.58785,1.588,263199998.0
2006-10-20 10:31:00,1.58788,1.58799,1.5878,1.58793,451900000.0
2006-10-20 10:32:00,1.5878,1.58795,1.58771,1.58785,362700000.0
2006-10-20 10:33:00,1.58783,1.58795,1.58771,1.5878,117000001.0
2006-10-20 10:34:00,1.58775,1.58788,1.58736,1.58769,489900000.0
2006-10-20 10:35:00,1.5878,1.58798,1.58713,1.58713,389800005.0
2006-10-20 10:36:00,1.58789,1.58795,1.58779,1.58788,193400002.0
2006-10-20 10:37:00,1.58788,1.58795,1.58773,1.5879,296199997.0
2006-10-20 10:38:00,1.5879,1.58798,1.58777,1.58782,339500002.0
2006-10-20 10:39:00,1.58778,1.58792,1.58774,1.5878,312999999.0
2006-10-20 10:40:00,1.58763,1.58781,1.58747,1.58771,248899998.0
2006-10-20 10:41:00,1.58779,1.58789,1.58759,1.58759,461800006.0
2006-10-20 10:42:00,1.58768,1.58778,1.58753,1.58766,200299999.0
2006-10-20 10:43:00,1.58778,1.58787,1.58736,1.58784,294200002.0
2006-10-20 10:44:00,1.58781,1.58781,1.58752,1.58764,252500001.0
2006-10-20 10:45:00,1.58763,1.58783,1.58763,1.58783,161299996.0
2006-10-20 10:46:00,1.58755,1.58777,1.5875,1.58777,423599999.0
2006-10-20 10:47:00,1.58778,1.58779,1.5876,1.5876,234899996.0
2006-10-20 10:48:00,1.58781,1.58781,1.58759,1.58777,279399999.0
2006-10-20 10:49:00,1.58777,1.58777,1.58759,1.58759,300600002.0
2006-10-20 10:50:00,1.58747,1.58775,1.58746,1.58758,181999998.0
2006-10-20 10:51:00,1.58759,1.58787,1.58759,1.58777,500600000.0
2006-10-20 10:52:00,1.5876,1.58771,1.58747,1.5875,341400007.0
2006-10-20 10:53:00,1.58771,1.58771,1.58752,1.58761,129600001.0
2006-10-20 10:54:00,1.58754,1.58773,1.58753,1.58763,282800004.0
2006-10-20 10:55:00,1.58744,1.5877,1.58744,1.5875,222800000.0
2006-10-20 10:56:00,1.5877,1.58782,1.58755,1.5877,195500002.0
2006-10-20 10:57:00,1.58748,1.58768,1.58742,1.58768,263100005.0
2006-10-20 10:58:00,1.58758,1.58765,1.5875,1.5876,124700001.0
2006-10-20 10:59:00,1.58763,1.58763,1.58741,1.5876,214100000.0
2006-10-20 11:00:00,1.5876,1.5877,1.58739,1.58754,246000003.0
2006-10-20 11:01:00,1.58754,1.58771,1.58752,1.58762,312200003.0
2006-10-20 11:02:00,1.58763,1.58768,1.58753,1.58763,278200001.0
2006-10-20 11:03:00,1.58773,1.58785,1.58762,1.58762,256100000.0
2006-10-20 11:04:00,1.58748,1.58779,1.58746,1.58765,228800004.0
2006-10-20 11:05:00,1.58771,1.5878,1.58758,1.58772,285600004.0
2006-10-20 11:06:00,1.58757,1.58776,1.58757,1.5876,186800001.0
2006-10-20 11:07:00,1.58766,1.58798,1.58766,1.58798,261400002.0
2006-10-20 11:08:00,1.58788,1.58799,1.58787,1.58796,48800000.0
2006-10-20 11:09:00,1.58782,1.58797,1.58778,1.58795,182900002.0
2006-10-20 11:10:00,1.58786,1.58806,1.58786,1.58804,171899999.0
2006-10-20 11:11:00,1.58808,1.58811,1.58791,1.58807,354800002.0
2006-10-20 11:12:00,1.58796,1.5882,1.58796,1.58819,306200004.0
2006-10-20 11:13:00,1.58816,1.58821,1.58793,1.58812,306800003.0
2006-10-20 11:14:00,1.58811,1.58828,1.58807,1.58825,324799999.0
2006-10-20 11:15:00,1.58806,1.58819,1.58796,1.58812,249100001.0
2006-10-20 11:16:00,1.58801,1.58821,1.58801,1.58821,179800003.0
2006-10-20 11:17:00,1.58809,1.58812,1.58786,1.58793,400899998.0
2006-10-20 11:18:00,1.58793,1.58811,1.58793,1.58806,194800000.0
2006-10-20 11:19:00,1.588,1.58805,1.58786,1.58798,294100004.0
2006-10-20 11:20:00,1.58805,1.58811,1.58793,1.58797,564200004.0
2006-10-20 11:21:00,1.58815,1.58815,1.58799,1.58806,281499996.0
2006-10-20 11:22:00,1.58804,1.58807,1.58783,1.58783,211700003.0
2006-10-20 11:23:00,1.5879,1.5881,1.58784,1.58796,257100000.0
2006-10-20 11:24:00,1.58795,1.58808,1.58783,1.58791,297900002.0
2006-10-20 11:25:00,1.58785,1.58801,1.58767,1.58801,295199999.0
2006-10-20 11:26:00,1.58794,1.58811,1.58794,1.58807,225800005.0
2006-10-20 11:27:00,1.58793,1.58809,1.58793,1.58805,175400000.0
2006-10-20 11:28:00,1.58789,1.58809,1.58785,1.58803,467599999.0
2006-10-20 11:29:00,1.58799,1.5882,1.58798,1.58812,353000001.0
2006-10-20 11:30:00,1.58815,1.5882,1.58797,1.588,331300001.0
2006-10-20 11:31:00,1.58794,1.58806,1.58768,1.58774,283100000.0
2006-10-20 11:32:00,1.58761,1.58773,1.5875,1.58773,551200000.0
2006-10-20 11:33:00,1.58776,1.58781,1.58758,1.58765,384700006.0
2006-10-20 11:34:00,1.58755,1.58755,1.58707,1.58707,360399996.0
2006-10-20 11:35:00,1.5872,1.58725,1.58701,1.5871,319900002.0
2006-10-20 11:36:00,1.58728,1.58738,1.58715,1.58727,231799999.0
2006-10-20 11:37:00,1.58731,1.58745,1.58727,1.58736,437300002.0
2006-10-20 11:38:00,1.58741,1.58742,1.58719,1.5872,279500003.0
2006-10-20 11:39:00,1.58702,1.5872,1.58697,1.58718,368700000.0
2006-10-20 11:40:00,1.58707,1.58719,1.58695,1.58707,199600003.0
2006-10-20 11:41:00,1.58712,1.58719,1.58694,1.5871,472400000.0
2006-10-20 11:42:00,1.58693,1.58717,1.58693,1.58716,202900002.0
2006-10-20 11:43:00,1.58708,1.58715,1.58693,1.587,411899995.0
2006-10-20 11:44:00,1.58706,1.58708,1.58686,1.58696,133900000.0
2006-10-20 11:45:00,1.58699,1.58711,1.5869,1.58701,367900002.0
2006-10-20 11:46:00,1.58695,1.58706,1.58684,1.58684,314900002.0
2006-10-20 11:47:00,1.58691,1.58718,1.58691,1.58712,127799999.0
2006-10-20 11:48:00,1.58708,1.58712,1.58682,1.58696,146999998.0
2006-10-20 11:49:00,1.58693,1.58714,1.58685,1.58685,348000001.0
2006-10-20 11:50:00,1.58695,1.58712,1.58695,1.58711,458199999.0
2006-10-20 11:51:00,1.58704,1.58723,1.58695,1.58718,342999999.0
2006-10-20 11:52:00,1.5871,1.58728,1.58708,1.58725,396099996.0
2006-10-20 11:53:00,1.58724,1.58733,1.58714,1.58726,327199999.0
2006-10-20 11:54:00,1.58735,1.58735,1.58709,1.5871,321300001.0
2006-10-20 11:55:00,1.58711,1.58748,1.58711,1.58746,418600002.0
2006-10-20 11:56:00,1.58744,1.58752,1.58691,1.58726,294600008.0
2006-10-20 11:57:00,1.58747,1.58755,1.58734,1.58747,162500003.0
2006-10-20 11:58:00,1.58757,1.58762,1.58746,1.58746,264800003.0
2006-10-20 11:59:00,1.58723,1.5874,1.58707,1.5872,281699998.0
2006-10-20 12:00:00,1.5872,1.5872,1.58677,1.58677,293300001.0
2006-10-20 12:01:00,1.58697,1.58709,1.58682,1.58688,281699997.0
2006-10-20 12:02:00,1.58704,1.58741,1.58698,1.58732,303300003.0
2006-10-20 12:03:00,1.58746,1.58752,1.58729,1.58745,227600000.0
2006-10-20 12:04:00,1.58759,1.58787,1.58759,1.58776,151700000.0
2006-10-20 12:05:00,1.58781,1.58781,1.5875,1.5875,239999994.0
2006-10-20 12:06:00,1.5877,1.5877,1.58738,1.58753,326299999.0
2006-10-20 12:07:00,1.58767,1.58767,1.58742,1.58742,301499998.0
2006-10-20 12:08:00,1.58769,1.58776,1.58754,1.58755,360000003.0
2006-10-20 12:09:00,1.58758,1.58767,1.58739,1.58762,438500006.0
2006-10-20 12:10:00,1.58758,1.58768,1.58748,1.58753,364600007.0
2006-10-20 12:11:00,1.5876,1.58775,1.5875,1.58756,365100003.0
2006-10-20 12:12:00,1.58751,1.58767,1.5875,1.58766,178000004.0
2006-10-20 12:13:00,1.5874,1.58759,1.5874,1.58758,363700000.0
2006-10-20 12:14:00,1.58755,1.58767,1.5875,1.58767,172099998.0
2006-10-20 12:15:00,1.58769,1.5878,1.58762,1.58775,271700001.0
2006-10-20 12:16:00,1.58756,1.58783,1.58756,1.58778,207100000.0
2006-10-20 12:17:00,1.58782,1.58782,1.58748,1.58754,192799999.0
2006-10-20 12:18:00,1.58743,1.58759,1.58732,1.58743,253199997.0
2006-10-20 12:19:00,1.58741,1.58741,1.58713,1.58713,244299993.0
2006-10-20 12:20:00,1.58718,1.58718,1.58696,1.58699,380500002.0
2006-10-20 12:21:00,1.58699,1.58715,1.58694,1.58715,249499997.0
2006-10-20 12:22:00,1.5871,1.58718,1.58694,1.5871,370600001.0
2006-10-20 12:23:00,1.58724,1.5875,1.58721,1.58735,234700002.0
2006-10-20 12:24:00,1.58727,1.58743,1.58727,1.58743,125700001.0
2006-10-20 12:25:00,1.58744,1.58753,1.58732,1.58733,404399998.0
2006-10-20 12:26:00,1.58736,1.5875,1.5873,1.5874,271499999.0
2006-10-20 12:27:00,1.58732,1.58745,1.58725,1.58733,320900001.0
2006-10-20 12:28:00,1.58718,1.58732,1.58702,1.5871,227300001.0
2006-10-20 12:29:00,1.58715,1.58726,1.58703,1.58703,351199999.0
2006-10-20 12:30:00,1.58708,1.58725,1.587,1.58718,224900005.0
2006-10-20 12:31:00,1.58733,1.58733,1.58709,1.58721,217900001.0
2006-10-20 12:32:00,1.58722,1.58722,1.58694,1.58701,177299999.0
2006-10-20 12:33:00,1.58719,1.58719,1.58701,1.58715,297899999.0
2006-10-20 12:34:00,1.58697,1.58714,1.5867,1.5867,271800000.0
2006-10-20 12:35:00,1.58713,1.58721,1.58707,1.58714,56000000.0
2006-10-20 12:36:00,1.58709,1.58722,1.58698,1.58716,390800006.0
2006-10-20 12:37:00,1.58697,1.58713,1.58695,1.58713,236500000.0
2006-10-20 12:38:00,1.58716,1.58731,1.58699,1.58699,285299996.0
2006-10-20 12:39:00,1.58708,1.5871,1.5869,1.58693,160800000.0
2006-10-20 12:40:00,1.58706,1.58713,1.58684,1.58694,299999998.0
2006-10-20 12:41:00,1.58712,1.58722,1.58689,1.58689,280000007.0
2006-10-20 12:42:00,1.587,1.58723,1.587,1.58723,161400001.0
2006-10-20 12:43:00,1.58729,1.58736,1.58717,1.58722,284499999.0
2006-10-20 12:44:00,1.58716,1.58729,1.58701,1.58719,67800000.0
2006-10-20 12:45:00,1.58723,1.5873,1.58714,1.58714,142900000.0
2006-10-20 12:46:00,1.58722,1.58725,1.58704,1.58715,318400001.0
2006-10-20 12:47:00,1.58717,1.58732,1.58704,1.58724,207800001.0
2006-10-20 12:48:00,1.58723,1.58735,1.58708,1.58727,198400001.0
2006-10-20 12:49:00,1.58727,1.5874,1.58722,1.58738,378300003.0
2006-10-20 12:50:00,1.58731,1.58742,1.58721,1.58721,211200002.0
2006-10-20 12:51:00,1.58737,1.58741,1.58722,1.58722,331300005.0
2006-10-20 12:52:00,1.58703,1.58726,1.58678,1.58703,304000001.0
2006-10-20 12:53:00,1.58691,1.58709,1.58679,1.58709,306899997.0
2006-10-20 12:54:00,1.58701,1.58712,1.58694,1.58702,350000006.0
2006-10-20 12:55:00,1.58706,1.58706,1.58682,1.58686,238100002.0
2006-10-20 12:56:00,1.58694,1.58722,1.58683,1.58722,332200001.0
2006-10-20 12:57:00,1.58718,1.58724,1.58703,1.58712,206299999.0
2006-10-20 12:58:00,1.587,1.58718,1.58698,1.5871,166800000.0
2006-10-20 12:59:00,1.58692,1.58715,1.58692,1.5871,216599998.0
2006-10-20 13:00:00,1.587,1.5872,1.587,1.58714,308999997.0
2006-10-20 13:01:00,1.58715,1.58717,1.587,1.58701,231700000.0
2006-10-20 13:02:00,1.58705,1.58713,1.58688,1.58703,154900001.0
2006-10-20 13:03:00,1.58697,1.58697,1.58638,1.58656,151799997.0
2006-10-20 13:04:00,1.5872,1.58723,1.587,1.58721,404099999.0
2006-10-20 13:05:00,1.58706,1.5872,1.58704,1.5872,213200002.0
2006-10-20 13:06:00,1.58701,1.58723,1.58701,1.58715,189000000.0
2006-10-20 13:07:00,1.5871,1.58723,1.58699,1.58699,330899997.0
2006-10-20 13:08:00,1.58725,1.58725,1.58706,1.58706,149899999.0
2006-10-20 13:09:00,1.58719,1.58728,1.58715,1.58728,170100000.0
2006-10-20 13:10:00,1.587,1.58726,1.587,1.5872,221300001.0
2006-10-20 13:11:00,1.58722,1.58733,1.5871,1.5872,339900001.0
2006-10-20 13:12:00,1.58715,1.58715,1.58688,1.58693,189199997.0
2006-10-20 13:13:00,1.58709,1.58718,1.58695,1.58718,398900003.0
2006-10-20 13:14:00,1.58718,1.58718,1.587,1.58702,180600004.0
2006-10-20 13:15:00,1.58715,1.58727,1.58707,1.58715,210800000.0
2006-10-20 13:16:00,1.58712,1.58726,1.58703,1.58718,244500003.0
2006-10-20 13:17:00,1.58724,1.58731,1.58717,1.58723,142199998.0
2006-10-20 13:18:00,1.58712,1.58737,1.58712,1.58725,345200002.0
2006-10-20 13:19:00,1.58725,1.58725,1.5871,1.5871,61600003.0
2006-10-20 13:20:00,1.58728,1.58735,1.5872,1.5873,210700001.0
2006-10-20 13:21:00,1.58735,1.58735,1.58718,1.5872,275600001.0
2006-10-20 13:22:00,1.58728,1.58735,1.58717,1.58735,215200001.0
2006-10-20 13:23:00,1.58731,1.58741,1.58713,1.5873,365800001.0
2006-10-20 13:24:00,1.58714,1.58743,1.58711,1.58743,295900002.0
2006-10-20 13:25:00,1.58733,1.58754,1.58727,1.58743,513100008.0
2006-10-20 13:26:00,1.58725,1.58737,1.58707,1.58722,140600000.0
2006-10-20 13:27:00,1.58724,1.58734,1.58712,1.58714,391200004.0
2006-10-20 13:28:00,1.58715,1.58723,1.58702,1.58712,321799998.0
2006-10-20 13:29:00,1.58702,1.58714,1.58689,1.58702,429200004.0
2006-10-20 13:30:00,1.58699,1.58732,1.58699,1.58725,294500002.0
2006-10-20 13:31:00,1.58718,1.58734,1.58712,1.58729,299900003.0
2006-10-20 13:32:00,1.5872,1.58742,1.5872,1.5874,300500001.0
2006-10-20 13:33:00,1.58742,1.58742,1.58718,1.58726,284300002.0
2006-10-20 13:34:00,1.58731,1.58731,1.58704,1.58709,254800001.0
2006-10-20 13:35:00,1.58716,1.58716,1.58694,1.58698,346099999.0
2006-10-20 13:36:00,1.58725,1.58725,1.58695,1.58695,76800002.0
2006-10-20 13:37:00,1.58703,1.58723,1.58703,1.58718,206199999.0
2006-10-20 13:38:00,1.5871,1.58731,1.5871,1.58721,353299999.0
2006-10-20 13:39:00,1.58728,1.58728,1.58711,1.58723,175999999.0
2006-10-20 13:40:00,1.58711,1.58725,1.58701,1.58707,237800000.0
2006-10-20 13:41:00,1.58717,1.58717,1.58688,1.58688,38500000.0
2006-10-20 13:42:00,1.58697,1.58724,1.58696,1.58711,297700001.0
2006-10-20 13:43:00,1.58725,1.58725,1.58705,1.58705,192899998.0
2006-10-20 13:44:00,1.58723,1.58727,1.58705,1.58713,287499998.0
2006-10-20 13:45:00,1.58709,1.58723,1.58707,1.5871,207100002.0
2006-10-20 13:46:00,1.58722,1.58735,1.58713,1.5873,257499999.0
2006-10-20 13:47:00,1.58723,1.58723,1.58686,1.58686,280700000.0
2006-10-20 13:48:00,1.58703,1.58717,1.58685,1.58692,473200002.0
2006-10-20 13:49:00,1.58685,1.58685,1.58643,1.58643,116600000.0
2006-10-20 13:50:00,1.58627,1.58643,1.58618,1.58628,298100001.0
2006-10-20 13:51:00,1.58617,1.58644,1.58614,1.5863,375200002.0
2006-10-20 13:52:00,1.58634,1.58649,1.58634,1.58649,84700001.0
2006-10-20 13:53:00,1.58663,1.58671,1.58654,1.58667,102099999.0
2006-10-20 13:54:00,1.58672,1.58679,1.58661,1.58678,359900000.0
2006-10-20 13:55:00,1.58673,1.5868,1.58658,1.5866,389500004.0
2006-10-20 13:56:00,1.5866,1.5867,1.5864,1.58662,168499997.0
2006-10-20 13:57:00,1.58656,1.5866,1.58645,1.58645,308500002.0
2006-10-20 13:58:00,1.58634,1.58646,1.58625,1.58625,256199999.0
2006-10-20 13:59:00,1.58618,1.58651,1.58616,1.58651,285200003.0
2006-10-20 14:00:00,1.58642,1.58651,1.58636,1.58642,258299995.0
2006-10-20 14:01:00,1.58633,1.58639,1.58616,1.58632,280500003.0
2006-10-20 14:02:00,1.58638,1.58643,1.58625,1.58643,371199999.0
2006-10-20 14:03:00,1.58621,1.58645,1.58591,1.58628,274200000.0
2006-10-20 14:04:00,1.58655,1.58656,1.5863,1.58635,282300000.0
2006-10-20 14:05:00,1.58636,1.58649,1.58628,1.58644,239500000.0
2006-10-20 14:06:00,1.5866,1.5866,1.58631,1.58642,295400002.0
2006-10-20 14:07:00,1.5865,1.58657,1.5863,1.58646,341500001.0
2006-10-20 14:08:00,1.58653,1.58655,1.58636,1.58636,272500000.0
2006-10-20 14:09:00,1.58648,1.58654,1.58636,1.58637,358800002.0
2006-10-20 14:10:00,1.58647,1.58668,1.58647,1.58666,392200002.0
2006-10-20 14:11:00,1.58655,1.58671,1.58654,1.58661,258300001.0
2006-10-20 14:12:00,1.58645,1.5867,1.58644,1.58649,265100002.0
2006-10-20 14:13:00,1.58653,1.58657,1.5863,1.58653,235599998.0
2006-10-20 14:14:00,1.58653,1.58663,1.58642,1.58657,253600001.0
2006-10-20 14:15:00,1.58634,1.58658,1.58626,1.58632,297200001.0
2006-10-20 14:16:00,1.58626,1.58641,1.5862,1.5863,151999999.0
2006-10-20 14:17:00,1.58633,1.58652,1.58627,1.58637,318100004.0
2006-10-20 14:18:00,1.58637,1.58651,1.58629,1.58636,269300004.0
2006-10-20 14:19:00,1.58653,1.58653,1.58633,1.58638,407099997.0
2006-10-20 14:20:00,1.5865,1.58655,1.58626,1.58655,335699999.0
2006-10-20 14:21:00,1.58645,1.58666,1.58638,1.58647,255400001.0
2006-10-20 14:22:00,1.58659,1.58668,1.58648,1.58652,345000003.0
2006-10-20 14:23:00,1.58658,1.58667,1.58638,1.58649,309700000.0
2006-10-20 14:24:00,1.58653,1.58662,1.58632,1.58648,193900000.0
2006-10-20 14:25:00,1.58652,1.58656,1.58639,1.58645,195099999.0
2006-10-20 14:26:00,1.5864,1.58661,1.58629,1.58651,226999997.0
2006-10-20 14:27:00,1.58651,1.58662,1.58622,1.58654,205399998.0
2006-10-20 14:28:00,1.58636,1.5866,1.58636,1.5865,171600001.0
2006-10-20 14:29:00,1.58621,1.58643,1.58606,1.58631,291400000.0
2006-10-20 14:30:00,1.5865,1.5866,1.58634,1.58648,447800004.0
2006-10-20 14:31:00,1.58647,1.58652,1.58625,1.58643,275400001.0
2006-10-20 14:32:00,1.58648,1.58658,1.58634,1.58652,426600003.0
2006-10-20 14:33:00,1.5865,1.58657,1.58641,1.58648,288300002.0
2006-10-20 14:34:00,1.58645,1.58655,1.58634,1.5864,219900001.0
2006-10-20 14:35:00,1.5865,1.58657,1.58625,1.58625,358699999.0
2006-10-20 14:36:00,1.58651,1.58663,1.58639,1.58655,198200000.0
2006-10-20 14:37:00,1.58656,1.58663,1.58643,1.58651,318299996.0
2006-10-20 14:38:00,1.58652,1.58663,1.58646,1.58656,96700001.0
2006-10-20 14:39:00,1.586,1.58653,1.586,1.58638,303500000.0
2006-10-20 14:40:00,1.58638,1.58653,1.58578,1.58581,258900002.0
2006-10-20 14:41:00,1.58667,1.5867,1.58651,1.58651,322000004.0
2006-10-20 14:42:00,1.58667,1.58682,1.58649,1.58672,547500003.0
2006-10-20 14:43:00,1.5868,1.58692,1.58662,1.58682,455399996.0
2006-10-20 14:44:00,1.58673,1.58697,1.58673,1.58688,338899997.0
2006-10-20 14:45:00,1.58697,1.58716,1.58689,1.58711,240599998.0
2006-10-20 14:46:00,1.58718,1.58718,1.58703,1.58703,98300002.0
2006-10-20 14:47:00,1.58705,1.58727,1.58705,1.58727,174100002.0
2006-10-20 14:48:00,1.58718,1.58732,1.58708,1.58722,17700000.0
2006-10-20 14:49:00,1.58714,1.58726,1.58702,1.58707,400300000.0
2006-10-20 14:50:00,1.58712,1.58713,1.58689,1.58705,275300001.0
2006-10-20 14:51:00,1.58693,1.58708,1.58667,1.58704,365399999.0
2006-10-20 14:52:00,1.58709,1.58728,1.58707,1.58728,257900001.0
2006-10-20 14:53:00,1.58718,1.58732,1.58704,1.58717,289800000.0
2006-10-20 14:54:00,1.58707,1.58726,1.58707,1.58716,119999999.0
2006-10-20 14:55:00,1.58711,1.58733,1.58711,1.58722,194000001.0
2006-10-20 14:56:00,1.5872,1.5872,1.58696,1.58703,241200004.0
2006-10-20 14:57:00,1.58707,1.58713,1.58696,1.58698,225599999.0
2006-10-20 14:58:00,1.58701,1.58722,1.58701,1.58718,223999999.0
2006-10-20 14:59:00,1.58719,1.58728,1.587,1.58714,310000000.0
2006-10-20 15:00:00,1.58724,1.58733,1.58718,1.58729,204300004.0
2006-10-20 15:01:00,1.58723,1.58732,1.58711,1.58724,446500002.0
2006-10-20 15:02:00,1.58725,1.58732,1.58717,1.58728,157399999.0
2006-10-20 15:03:00,1.58725,1.58753,1.58725,1.58748,368299998.0
2006-10-20 15:04:00,1.58746,1.58746,1.58725,1.58733,285799999.0
2006-10-20 15:05:00,1.5875,1.58765,1.58727,1.58761,247700001.0
2006-10-20 15:06:00,1.58753,1.5876,1.58739,1.58752,329700000.0
2006-10-20 15:07:00,1.5875,1.58763,1.58737,1.58747,248399999.0
2006-10-20 15:08:00,1.58757,1.58757,1.58722,1.58722,90100000.0
2006-10-20 15:09:00,1.58733,1.58746,1.58727,1.58739,31200000.0
2006-10-20 15:10:00,1.58723,1.58737,1.58709,1.58732,144099999.0
2006-10-20 15:11:00,1.58733,1.5874,1.58725,1.5873,217000002.0
2006-10-20 15:12:00,1.58716,1.5874,1.58716,1.58718,435099998.0
2006-10-20 15:13:00,1.58728,1.58735,1.58722,1.5873,82500000.0
2006-10-20 15:14:00,1.58716,1.58728,1.58709,1.58711,231899999.0
2006-10-20 15:15:00,1.58715,1.5873,1.58704,1.58717,331700002.0
2006-10-20 15:16:00,1.5872,1.58724,1.58704,1.58714,287400003.0
2006-10-20 15:17:00,1.58728,1.58732,1.58706,1.58722,274699999.0
2006-10-20 15:18:00,1.58711,1.58725,1.58696,1.58722,290900004.0
2006-10-20 15:19:00,1.58708,1.5872,1.58689,1.58707,157400002.0
2006-10-20 15:20:00,1.5869,1.587,1.58676,1.58697,264000004.0
2006-10-20 15:21:00,1.58697,1.58711,1.58685,1.58695,237900000.0
2006-10-20 15:22:00,1.58705,1.58717,1.58689,1.58689,119400000.0
2006-10-20 15:23:00,1.58699,1.58712,1.58675,1.58675,335499996.0
2006-10-20 15:24:00,1.587,1.58705,1.58691,1.58692,285399999.0
2006-10-20 15:25:00,1.58695,1.58703,1.5868,1.58695,259100001.0
2006-10-20 15:26:00,1.58694,1.58714,1.58693,1.58703,283399997.0
2006-10-20 15:27:00,1.58705,1.58705,1.58694,1.58694,96700000.0
2006-10-20 15:28:00,1.58698,1.58705,1.58684,1.58685,317000003.0
2006-10-20 15:29:00,1.58683,1.58693,1.58657,1.58668,323299994.0
2006-10-20 15:30:00,1.58661,1.58676,1.5864,1.58663,319400001.0
2006-10-20 15:31:00,1.58661,1.58681,1.58659,1.58673,249199996.0
2006-10-20 15:32:00,1.58666,1.58683,1.58659,1.58659,290700006.0
2006-10-20 15:33:00,1.58667,1.58673,1.58648,1.58665,351099995.0
2006-10-20 15:34:00,1.5868,1.58689,1.58659,1.58659,287200004.0
2006-10-20 15:35:00,1.58683,1.58683,1.58661,1.58668,291500000.0
2006-10-20 15:36:00,1.58655,1.58679,1.58655,1.58671,145300001.0
2006-10-20 15:37:00,1.5867,1.58675,1.58653,1.58653,196400002.0
2006-10-20 15:38:00,1.5866,1.58675,1.58655,1.58666,182099999.0
2006-10-20 15:39:00,1.58672,1.58672,1.58649,1.58655,204600002.0
2006-10-20 15:40:00,1.58653,1.58662,1.58636,1.58646,299899999.0
2006-10-20 15:41:00,1.58629,1.58657,1.58629,1.5864,471400002.0
2006-10-20 15:42:00,1.58652,1.58661,1.5864,1.58646,78399998.0
2006-10-20 15:43:00,1.58655,1.58676,1.58652,1.58665,272299999.0
2006-10-20 15:44:00,1.58665,1.58679,1.58659,1.5866,170000000.0
2006-10-20 15:45:00,1.58677,1.5868,1.58652,1.58652,293299998.0
2006-10-20 15:46:00,1.58663,1.58678,1.58646,1.58663,394899995.0
2006-10-20 15:47:00,1.58692,1.58709,1.5869,1.58701,239999998.0
2006-10-20 15:48:00,1.58695,1.58723,1.58695,1.58711,338999999.0
2006-10-20 15:49:00,1.5869,1.58715,1.5869,1.58715,304100005.0
2006-10-20 15:50:00,1.58715,1.58736,1.5871,1.58723,383400002.0
2006-10-20 15:51:00,1.58735,1.58737,1.58706,1.58706,246800004.0
2006-10-20 15:52:00,1.58703,1.58718,1.58686,1.58686,301500001.0
2006-10-20 15:53:00,1.58679,1.58688,1.58665,1.58681,124600000.0
2006-10-20 15:54:00,1.58693,1.58698,1.58682,1.58689,230199998.0
2006-10-20 15:55:00,1.58685,1.5869,1.58663,1.58677,173800001.0
2006-10-20 15:56:00,1.5867,1.58685,1.58664,1.58685,474200003.0
2006-10-20 15:57:00,1.58679,1.5869,1.58668,1.58673,162700001.0
2006-10-20 15:58:00,1.58673,1.58683,1.58654,1.58669,282400004.0
2006-10-20 15:59:00,1.58675,1.58681,1.58664,1.58672,283000002.0
2006-10-20 16:00:00,1.58657,1.58671,1.58657,1.58671,73500000.0
2006-10-20 16:01:00,1.58662,1.58679,1.58646,1.58668,417000001.0
2006-10-20 16:02:00,1.58683,1.58683,1.58656,1.58672,234699998.0
2006-10-20 16:03:00,1.58665,1.58695,1.58657,1.58695,374800001.0
2006-10-20 16:04:00,1.58693,1.587,1.58675,1.58684,420199995.0
2006-10-20 16:05:00,1.58697,1.58703,1.58683,1.58685,259000000.0
2006-10-20 16:06:00,1.58685,1.58701,1.5867,1.58692,372700001.0
2006-10-20 16:07:00,1.58698,1.58712,1.58678,1.58698,400999999.0
2006-10-20 16:08:00,1.58696,1.58719,1.58696,1.58719,102099998.0
2006-10-20 16:09:00,1.58703,1.58727,1.58703,1.58718,383800006.0
2006-10-20 16:10:00,1.58719,1.58727,1.58702,1.58727,363499999.0
2006-10-20 16:11:00,1.58716,1.58723,1.58691,1.58705,277599998.0
2006-10-20 16:12:00,1.5871,1.5872,1.58701,1.58703,260299999.0
2006-10-20 16:13:00,1.58682,1.58711,1.58679,1.58706,251400002.0
2006-10-20 16:14:00,1.5869,1.58717,1.58674,1.58715,656700004.0
2006-10-20 16:15:00,1.58691,1.58707,1.58669,1.58691,277800002.0
2006-10-20 16:16:00,1.58681,1.58701,1.58668,1.58673,425700004.0
2006-10-20 16:17:00,1.58661,1.58681,1.58659,1.58681,361899997.0
2006-10-20 16:18:00,1.58688,1.58702,1.58678,1.58693,115900001.0
2006-10-20 16:19:00,1.58691,1.58705,1.58686,1.587,276899999.0
2006-10-20 16:20:00,1.58703,1.58703,1.58683,1.58692,404000006.0
2006-10-20 16:21:00,1.58684,1.58697,1.58678,1.58697,308700002.0
2006-10-20 16:22:00,1.58684,1.58696,1.58682,1.58687,190399999.0
2006-10-20 16:23:00,1.58688,1.58697,1.58683,1.58697,253900001.0
2006-10-20 16:24:00,1.58695,1.58706,1.58683,1.58685,393200000.0
2006-10-20 16:25:00,1.58682,1.5871,1.58681,1.5871,104299999.0
2006-10-20 16:26:00,1.58707,1.58707,1.58665,1.58692,178799997.0
2006-10-20 16:27:00,1.58702,1.58728,1.58693,1.58709,291600001.0
2006-10-20 16:28:00,1.58716,1.58724,1.58703,1.58709,387100000.0
2006-10-20 16:29:00,1.58712,1.58722,1.58696,1.58706,238899999.0
2006-10-20 16:30:00,1.58684,1.58701,1.58664,1.58691,215399999.0
2006-10-20 16:31:00,1.58685,1.587,1.58663,1.587,353300002.0
2006-10-20 16:32:00,1.58683,1.58701,1.58678,1.58685,243100000.0
2006-10-20 16:33:00,1.587,1.587,1.58677,1.58694,223900001.0
2006-10-20 16:34:00,1.5869,1.58713,1.5869,1.58708,305600002.0
2006-10-20 16:35:00,1.58686,1.58697,1.58684,1.58693,80600002.0
2006-10-20 16:36:00,1.5868,1.587,1.5868,1.5869,309300003.0
2006-10-20 16:37:00,1.58685,1.58705,1.58685,1.58697,281900000.0
2006-10-20 16:38:00,1.587,1.58701,1.58681,1.58692,467900002.0
2006-10-20 16:39:00,1.58694,1.58701,1.58687,1.58693,70300002.0
2006-10-20 16:40:00,1.5869,1.58703,1.58686,1.58693,291900001.0
2006-10-20 16:41:00,1.58696,1.58703,1.5868,1.58684,263100001.0
2006-10-20 16:42:00,1.58696,1.5872,1.58679,1.58705,335599997.0
2006-10-20 16:43:00,1.58707,1.58718,1.58686,1.58703,364700002.0
2006-10-20 16:44:00,1.58711,1.58722,1.58694,1.58713,283699999.0
2006-10-20 16:45:00,1.58718,1.58731,1.58713,1.58718,291600005.0
2006-10-20 16:46:00,1.5872,1.5873,1.58704,1.58717,280800003.0
2006-10-20 16:47:00,1.58726,1.58727,1.58704,1.58721,239200000.0
2006-10-20 16:48:00,1.58722,1.58731,1.5871,1.5872,172600002.0
2006-10-20 16:49:00,1.58722,1.58728,1.58706,1.58707,196300002.0
2006-10-20 16:50:00,1.58705,1.58732,1.58703,1.58732,127600001.0
2006-10-20 16:51:00,1.58723,1.58724,1.5869,1.5869,351600002.0
2006-10-20 16:52:00,1.5871,1.5873,1.5871,1.5873,232400000.0
2006-10-20 16:53:00,1.58739,1.58765,1.58736,1.58753,344099997.0
2006-10-20 16:54:00,1.58751,1.58763,1.58735,1.58739,322500004.0
2006-10-20 16:55:00,1.58758,1.5876,1.58737,1.5875,421500001.0
2006-10-20 16:56:00,1.58749,1.58768,1.58749,1.58765,297900002.0
2006-10-20 16:57:00,1.58768,1.58784,1.58758,1.58777,170800000.0
2006-10-20 16:58:00,1.58742,1.58784,1.58742,1.5878,207500000.0
2006-10-20 16:59:00,1.58764,1.58787,1.58764,1.5877,312500003.0
2006-10-20 17:00:00,1.58772,1.5878,1.58755,1.58769,358999999.0
2006-10-20 17:01:00,1.58764,1.58774,1.58746,1.58774,275700001.0
2006-10-20 17:02:00,1.58766,1.58777,1.58758,1.58777,350600005.0
2006-10-20 17:03:00,1.58788,1.58794,1.58758,1.58758,344900003.0
2006-10-20 17:04:00,1.58773,1.58783,1.58757,1.58757,383300008.0
2006-10-20 17:05:00,1.5879,1.5879,1.58772,1.58772,337000003.0
2006-10-20 17:06:00,1.58722,1.58774,1.58704,1.58769,322099999.0
2006-10-20 17:07:00,1.58775,1.58783,1.5876,1.5877,402400003.0
2006-10-20 17:08:00,1.5876,1.58775,1.58751,1.58775,270399998.0
2006-10-20 17:09:00,1.58764,1.58782,1.58764,1.58782,170200000.0
2006-10-20 17:10:00,1.58778,1.58786,1.58767,1.58767,210400000.0
2006-10-20 17:11:00,1.58801,1.58802,1.58777,1.58788,258600002.0
2006-10-20 17:12:00,1.58792,1.58807,1.58785,1.58799,423200003.0
2006-10-20 17:13:00,1.58788,1.58797,1.58774,1.58795,216700000.0
2006-10-20 17:14:00,1.58787,1.58796,1.58776,1.58783,120599999.0
2006-10-20 17:15:00,1.58782,1.58793,1.58774,1.58777,349200003.0
2006-10-20 17:16:00,1.58757,1.58787,1.58757,1.58781,507800000.0
2006-10-20 17:17:00,1.58778,1.58792,1.58766,1.58784,224899995.0
2006-10-20 17:18:00,1.58788,1.58788,1.58767,1.58781,388300004.0
2006-10-20 17:19:00,1.5879,1.58791,1.58775,1.58779,259299997.0
2006-10-20 17:20:00,1.58778,1.58785,1.5877,1.5878,231399999.0
2006-10-20 17:21:00,1.5878,1.5878,1.58767,1.58767,131100001.0
2006-10-20 17:22:00,1.58771,1.58771,1.58745,1.5876,324600003.0
2006-10-20 17:23:00,1.58753,1.58753,1.58724,1.58724,250800002.0
2006-10-20 17:24:00,1.5873,1.58743,1.58718,1.58734,355299999.0
2006-10-20 17:25:00,1.58731,1.58746,1.58729,1.58745,241899997.0
2006-10-20 17:26:00,1.58732,1.58741,1.5872,1.58727,70200001.0
2006-10-20 17:27:00,1.58724,1.58734,1.58714,1.58727,387099997.0
2006-10-20 17:28:00,1.58722,1.58732,1.58708,1.58718,106900003.0
2006-10-20 17:29:00,1.58712,1.58735,1.58709,1.58735,306599997.0
2006-10-20 17:30:00,1.58721,1.58726,1.58706,1.58715,229999998.0
2006-10-20 17:31:00,1.58695,1.58708,1.58683,1.58701,431000000.0
2006-10-20 17:32:00,1.58682,1.5869,1.58659,1.58659,373500000.0
2006-10-20 17:33:00,1.58658,1.58696,1.58658,1.58685,308999999.0
2006-10-20 17:34:00,1.5867,1.58692,1.5867,1.58692,185299999.0
2006-10-20 17:35:00,1.58683,1.58701,1.58683,1.58685,134300000.0
2006-10-20 17:36:00,1.58671,1.58706,1.58671,1.58706,104100001.0
2006-10-20 17:37:00,1.58708,1.58711,1.58693,1.58697,308800004.0
2006-10-20 17:38:00,1.58696,1.58719,1.58696,1.5871,251700000.0
2006-10-20 17:39:00,1.58712,1.58722,1.58701,1.58705,363000006.0
2006-10-20 17:40:00,1.58701,1.58715,1.58681,1.58706,451100002.0
2006-10-20 17:41:00,1.58712,1.58712,1.58691,1.58693,307699997.0
2006-10-20 17:42:00,1.58698,1.58715,1.58692,1.58714,313400003.0
2006-10-20 17:43:00,1.58689,1.58719,1.58689,1.58708,218600003.0
2006-10-20 17:44:00,1.5868,1.58721,1.5868,1.58721,282099998.0
2006-10-20 17:45:00,1.58708,1.58725,1.58708,1.5872,336600002.0
2006-10-20 17:46:00,1.58715,1.58733,1.58715,1.58733,154099999.0
2006-10-20 17:47:00,1.58733,1.58733,1.58696,1.58715,242699997.0
2006-10-20 17:48:00,1.58712,1.58733,1.58706,1.58719,235600006.0
2006-10-20 17:49:00,1.58725,1.58726,1.58705,1.58711,485700004.0
2006-10-20 17:50:00,1.58713,1.58733,1.58707,1.58733,273599999.0
2006-10-20 17:51:00,1.58729,1.58734,1.58716,1.58727,199700000.0
2006-10-20 17:52:00,1.58727,1.58733,1.58711,1.58732,412199998.0
2006-10-20 17:53:00,1.58724,1.58731,1.58703,1.58723,294199996.0
2006-10-20 17:54:00,1.58727,1.58728,1.58702,1.58707,271600003.0
2006-10-20 17:55:00,1.58717,1.58727,1.58709,1.58709,369700005.0
2006-10-20 17:56:00,1.58719,1.58726,1.58706,1.58706,222800001.0
2006-10-20 17:57:00,1.5872,1.58733,1.58709,1.58733,220700001.0
2006-10-20 17:58:00,1.58739,1.58739,1.58717,1.58722,239800004.0
2006-10-20 17:59:00,1.58721,1.58735,1.58705,1.58729,216899996.0
2006-10-20 18:00:00,1.58729,1.58751,1.58729,1.58734,308599998.0
2006-10-20 18:01:00,1.5873,1.5875,1.5873,1.5874,1784000011.0
2006-10-20 18:02:00,1.5873,1.5874,1.5872,1.5872,1784000011.0
2006-10-20 18:03:00,1.5873,1.5873,1.5872,1.5872,1784000011.0
2006-10-20 18:04:00,1.5874,1.5874,1.5874,1.5874,1784000011.0
2006-10-20 18:05:00,1.5873,1.5873,1.5873,1.5873,1784000011.0
2006-10-20 18:06:00,1.5872,1.5872,1.5871,1.5871,1784000011.0
2006-10-20 18:07:00,1.5872,1.5873,1.5872,1.5872,1784000011.0
2006-10-20 18:09:00,1.58709,1.58738,1.58699,1.58722,1784000011.0
2006-10-20 18:10:00,1.5871,1.5871,1.5871,1.5871,1884299985.0
2006-10-20 18:11:00,1.58695,1.5872,1.5864,1.58689,1884299985.0
2006-10-20 18:12:00,1.58727,1.58734,1.58717,1.58719,2111400003.0
2006-10-20 18:13:00,1.58735,1.58749,1.58723,1.58738,1303600009.0
2006-10-20 18:14:00,1.5874,1.5875,1.5874,1.5875,1107100005.0
2006-10-20 18:15:00,1.58744,1.58773,1.58739,1.58773,1107100005.0
2006-10-20 18:16:00,1.5876,1.5877,1.5876,1.5877,1867800015.0
2006-10-20 18:17:00,1.58806,1.58806,1.58775,1.58788,1867800015.0
2006-10-20 18:18:00,1.5879,1.58806,1.5878,1.588,890499999.0
2006-10-20 18:19:00,1.58798,1.58807,1.58778,1.588,1771800004.0
2006-10-20 18:20:00,1.58803,1.58804,1.58782,1.58789,1991400002.0
2006-10-20 18:21:00,1.58799,1.58805,1.58784,1.58797,832300001.0
2006-10-20 18:22:00,1.58786,1.588,1.58785,1.588,687200000.0
2006-10-20 18:23:00,1.5878,1.5879,1.5878,1.5879,1151900002.0
2006-10-20 18:24:00,1.588,1.588,1.588,1.588,1151900002.0
2006-10-20 18:27:00,1.58808,1.58818,1.58796,1.58802,1151900002.0
2006-10-20 18:29:00,1.58807,1.58809,1.58791,1.58797,1606800000.0
2006-10-20 18:30:00,1.58796,1.58823,1.58786,1.58809,1019100000.0
2006-10-20 18:31:00,1.5881,1.58812,1.58799,1.58802,1461800011.0
2006-10-20 18:32:00,1.588,1.58811,1.58782,1.58798,1188200004.0
2006-10-20 18:33:00,1.5881,1.5881,1.588,1.5881,2105000005.0
2006-10-20 18:34:00,1.588,1.588,1.588,1.588,2105000005.0
2006-10-20 18:35:00,1.58806,1.58813,1.58792,1.58812,2105000005.0
2006-10-20 18:36:00,1.58803,1.5881,1.58785,1.58805,1492599999.0
2006-10-20 18:37:00,1.58813,1.58813,1.58783,1.58791,1884299996.0
2006-10-20 18:38:00,1.58803,1.5881,1.58786,1.58789,1674900005.0
2006-10-20 18:39:00,1.58812,1.58823,1.58804,1.58823,1914800000.0
2006-10-20 18:40:00,1.58815,1.58815,1.58782,1.58782,2137599990.0
2006-10-20 18:41:00,1.58783,1.58805,1.58783,1.588,1023000002.0
2006-10-20 18:42:00,1.58796,1.58808,1.58778,1.588,1215999999.0
2006-10-20 18:43:00,1.58802,1.58814,1.58795,1.58804,351299998.0
2006-10-20 18:44:00,1.58804,1.58814,1.58778,1.58812,958400006.0
2006-10-20 18:45:00,1.58792,1.58811,1.58777,1.58794,436700001.0
2006-10-20 18:46:00,1.58792,1.58819,1.58788,1.58804,263099998.0
2006-10-20 18:47:00,1.58812,1.58812,1.58778,1.58792,244800002.0
2006-10-20 18:48:00,1.5878,1.58799,1.58774,1.58793,1202499988.0
2006-10-20 18:49:00,1.58792,1.588,1.58781,1.58795,389699994.0
2006-10-20 18:50:00,1.58792,1.58796,1.58777,1.58782,550399999.0
2006-10-20 18:51:00,1.588,1.58813,1.58783,1.58783,1542900004.0
2006-10-20 18:52:00,1.58801,1.58811,1.58789,1.58801,1218900006.0
2006-10-20 18:53:00,1.58798,1.58818,1.58792,1.58807,1074000010.0
2006-10-20 18:54:00,1.588,1.58816,1.58789,1.58798,722799998.0
2006-10-20 18:55:00,1.58783,1.58812,1.58708,1.5873,1336899999.0
2006-10-20 18:56:00,1.58803,1.58818,1.58798,1.58807,738300006.0
2006-10-20 18:57:00,1.58803,1.58805,1.58786,1.58792,800499995.0
2006-10-20 18:58:00,1.58795,1.58806,1.58775,1.588,1219900011.0
2006-10-20 18:59:00,1.588,1.58808,1.58783,1.588,1714599993.0
2006-10-20 19:00:00,1.5879,1.58819,1.5879,1.58798,380299996.0
2006-10-20 19:01:00,1.58817,1.58822,1.58799,1.58806,255300001.0
2006-10-20 19:02:00,1.58805,1.58815,1.58792,1.588,950399999.0
2006-10-20 19:03:00,1.58796,1.58807,1.58792,1.58802,616300003.0
2006-10-20 19:04:00,1.58804,1.58813,1.58796,1.588,160500000.0
2006-10-20 19:05:00,1.58817,1.58832,1.58806,1.5882,627999995.0
2006-10-20 19:06:00,1.58817,1.58818,1.58792,1.58793,1962700014.0
2006-10-20 19:07:00,1.58805,1.58815,1.5879,1.5879,760899996.0
2006-10-20 19:08:00,1.588,1.58818,1.58798,1.5881,1677400004.0
2006-10-20 19:09:00,1.588,1.58818,1.58793,1.58808,1450999999.0
2006-10-20 19:10:00,1.58795,1.58818,1.58795,1.58814,1102099993.0
2006-10-20 19:11:00,1.58806,1.58813,1.58791,1.58803,1411300012.0
2006-10-20 19:12:00,1.58762,1.58812,1.58731,1.58771,815500006.0
2006-10-20 19:13:00,1.58795,1.58813,1.58792,1.58813,497800000.0
2006-10-20 19:14:00,1.588,1.58815,1.588,1.58815,312900004.0
2006-10-20 19:15:00,1.58812,1.58826,1.58806,1.58815,1287799990.0
2006-10-20 19:16:00,1.58823,1.58823,1.58807,1.58823,397100001.0
2006-10-20 19:17:00,1.58822,1.58822,1.58792,1.58792,869500004.0
2006-10-20 19:18:00,1.58815,1.5882,1.588,1.588,598399997.0
2006-10-20 19:19:00,1.5881,1.58821,1.58798,1.5881,840499999.0
2006-10-20 19:20:00,1.58815,1.58815,1.58784,1.588,1022599998.0
2006-10-20 19:21:00,1.58808,1.58815,1.58796,1.588,1120399992.0
2006-10-20 19:22:00,1.588,1.5881,1.588,1.5881,152800000.0
2006-10-20 19:23:00,1.5881,1.58815,1.5879,1.5879,610299998.0
2006-10-20 19:24:00,1.58794,1.58815,1.58793,1.58815,632400009.0
2006-10-20 19:25:00,1.58799,1.58815,1.58793,1.58807,1197199990.0
2006-10-20 19:26:00,1.58814,1.58822,1.58794,1.58807,1223699996.0
2006-10-20 19:27:00,1.58798,1.58819,1.58794,1.58813,1039700010.0
2006-10-20 19:28:00,1.58814,1.58824,1.58804,1.58806,383300000.0
2006-10-20 19:29:00,1.58818,1.58825,1.58798,1.58798,753100000.0
2006-10-20 19:31:00,1.58823,1.58823,1.58798,1.58804,1326400003.0
2006-10-20 19:32:00,1.58818,1.58825,1.58805,1.58806,692900001.0
2006-10-20 19:33:00,1.58818,1.58825,1.58805,1.58806,959500006.0
2006-10-20 19:34:00,1.5881,1.58827,1.58792,1.5882,1828299995.0
2006-10-20 19:35:00,1.58807,1.5882,1.58788,1.58818,1030000009.0
2006-10-20 19:36:00,1.58818,1.58825,1.58795,1.588,697900003.0
2006-10-20 19:37:00,1.58811,1.58825,1.58809,1.58825,405899999.0
2006-10-20 19:38:00,1.5882,1.58825,1.5881,1.58814,748999994.0
2006-10-20 19:39:00,1.58816,1.58821,1.58793,1.58816,1183300002.0
2006-10-20 19:40:00,1.58809,1.5882,1.58805,1.58818,538699999.0
2006-10-20 19:41:00,1.5881,1.5882,1.5881,1.5882,463100007.0
2006-10-20 19:42:00,1.5882,1.58827,1.58809,1.58823,672599995.0
2006-10-20 19:43:00,1.58827,1.58828,1.5881,1.5881,494100006.0
2006-10-20 19:44:00,1.58785,1.58818,1.58742,1.58747,1047499999.0
2006-10-20 19:45:00,1.58808,1.58822,1.58801,1.58822,253000001.0
2006-10-20 19:46:00,1.5881,1.58818,1.58792,1.58797,767200001.0
2006-10-20 19:47:00,1.58792,1.58816,1.58792,1.58813,300300000.0
2006-10-20 19:48:00,1.58804,1.58812,1.58802,1.58807,614300004.0
2006-10-20 19:49:00,1.58799,1.58805,1.58785,1.58805,1150299997.0
2006-10-20 19:50:00,1.58788,1.5881,1.58788,1.58806,292200002.0
2006-10-20 19:51:00,1.58797,1.58812,1.58797,1.58807,661500001.0
2006-10-20 19:52:00,1.58802,1.58813,1.58794,1.58813,280400002.0
2006-10-20 19:53:00,1.58802,1.58811,1.58775,1.58789,495600006.0
2006-10-20 19:54:00,1.58784,1.58804,1.58784,1.58799,368199998.0
2006-10-20 19:55:00,1.58802,1.58802,1.58769,1.58769,474200002.0
2006-10-20 19:56:00,1.58783,1.58789,1.58764,1.58778,1077199999.0
2006-10-20 19:57:00,1.58793,1.58817,1.58782,1.58787,1513400004.0
2006-10-20 19:58:00,1.58805,1.58816,1.58791,1.58791,1646800018.0
2006-10-20 19:59:00,1.58792,1.58814,1.58792,1.58793,1084199998.0
2006-10-20 20:00:00,1.58806,1.58818,1.58796,1.58796,591200002.0
2006-10-20 20:01:00,1.588,1.58815,1.58791,1.58807,665500000.0
2006-10-20 20:02:00,1.58806,1.5881,1.58792,1.58799,376600002.0
2006-10-20 20:03:00,1.588,1.58812,1.58792,1.58805,211599998.0
2006-10-20 20:04:00,1.58809,1.58809,1.58786,1.58787,313100000.0
2006-10-20 20:05:00,1.58785,1.58799,1.58779,1.58789,419500003.0
2006-10-20 20:06:00,1.58796,1.58803,1.58792,1.58797,325099998.0
2006-10-20 20:07:00,1.5879,1.58798,1.58778,1.58792,238500001.0
2006-10-20 20:08:00,1.58797,1.58805,1.58785,1.58786,1433699993.0
2006-10-20 20:09:00,1.58782,1.58799,1.58778,1.58797,208000000.0
2006-10-20 20:10:00,1.58787,1.58804,1.58787,1.58804,441399993.0
2006-10-20 20:11:00,1.58806,1.58809,1.58792,1.58797,914600006.0
2006-10-20 20:12:00,1.58806,1.58811,1.58793,1.58797,377799999.0
2006-10-20 20:13:00,1.58803,1.58817,1.58794,1.58799,1463500008.0
2006-10-20 20:14:00,1.58809,1.58814,1.58789,1.58795,508400004.0
2006-10-20 20:15:00,1.58805,1.58815,1.58795,1.58807,1068700006.0
2006-10-20 20:16:00,1.58806,1.58813,1.5879,1.588,2046700003.0
2006-10-20 20:17:00,1.58805,1.58809,1.58783,1.5879,519100002.0
2006-10-20 20:18:00,1.58785,1.58805,1.58781,1.588,419200001.0
2006-10-20 20:19:00,1.588,1.5881,1.5879,1.588,658800000.0
2006-10-20 20:21:00,1.58784,1.58805,1.58784,1.58805,658800000.0
2006-10-20 20:22:00,1.58788,1.58805,1.58788,1.58803,541100001.0
2006-10-20 20:23:00,1.5879,1.58802,1.58772,1.58799,1268500012.0
2006-10-20 20:24:00,1.58797,1.58805,1.58781,1.588,745200003.0
2006-10-20 20:25:00,1.58798,1.58806,1.58778,1.58791,599200000.0
2006-10-20 20:26:00,1.588,1.58805,1.58796,1.58803,261099998.0
2006-10-20 20:27:00,1.58796,1.58803,1.58784,1.58797,501100002.0
2006-10-20 20:29:00,1.58807,1.58807,1.58776,1.58776,1385500003.0
2006-10-20 20:33:00,1.5879,1.58795,1.58766,1.58766,471000004.0
2006-10-20 20:34:00,1.58783,1.5879,1.58766,1.58768,324400003.0
2006-10-20 20:35:00,1.58785,1.5879,1.58768,1.58778,645100000.0
2006-10-20 20:36:00,1.58768,1.58795,1.5876,1.58795,456300005.0
2006-10-20 20:37:00,1.58793,1.58793,1.58768,1.58768,997300001.0
2006-10-20 20:38:00,1.58785,1.58789,1.58765,1.58769,1889100005.0
2006-10-20 20:39:00,1.58763,1.58785,1.58763,1.58782,926000004.0
2006-10-20 20:40:00,1.5879,1.58795,1.58771,1.58771,1364000000.0
2006-10-20 20:41:00,1.58783,1.58784,1.5876,1.58771,430799999.0
2006-10-20 20:42:00,1.5876,1.5878,1.5875,1.5877,258199999.0
2006-10-20 20:43:00,1.5878,1.58787,1.58761,1.58761,699100004.0
2006-10-20 20:44:00,1.58756,1.5878,1.58756,1.58773,1343899994.0
2006-10-20 20:45:00,1.58776,1.58784,1.58762,1.5878,850400002.0
2006-10-20 20:46:00,1.58792,1.58794,1.58763,1.58785,319200004.0
2006-10-20 20:47:00,1.58782,1.58796,1.58775,1.58792,833100004.0
2006-10-20 20:48:00,1.58766,1.58799,1.58766,1.58782,1691800024.0
2006-10-20 20:49:00,1.58776,1.58788,1.58763,1.58777,687799999.0
2006-10-20 20:50:00,1.58781,1.58785,1.58764,1.58778,1856999994.0
2006-10-20 20:51:00,1.58782,1.58785,1.58764,1.5877,402499996.0
2006-10-20 20:52:00,1.58783,1.58783,1.58754,1.58766,1470399999.0
2006-10-20 20:53:00,1.5876,1.58775,1.58759,1.5877,1570300006.0
2006-10-20 20:54:00,1.58756,1.58778,1.58755,1.58775,956400000.0
2006-10-20 20:55:00,1.58774,1.58778,1.58763,1.58767,490499995.0
2006-10-20 20:56:00,1.58777,1.58781,1.58752,1.58758,2017200005.0
2006-10-20 20:59:00,1.5878,1.588,1.5878,1.5879,1663100004.0
2006-10-20 21:00:00,1.588,1.5881,1.5878,1.588,1663100004.0
2006-10-20 21:01:00,1.5879,1.5881,1.5879,1.5879,1663100004.0
2006-10-20 21:02:00,1.58782,1.58797,1.58771,1.5879,1663100004.0
2006-10-20 21:03:00,1.5878,1.588,1.58771,1.58782,1269300003.0
2006-10-20 21:04:00,1.58765,1.58778,1.58755,1.58772,190200000.0
2006-10-20 21:05:00,1.58767,1.58781,1.5875,1.58765,783900007.0
2006-10-20 21:06:00,1.58756,1.58769,1.5874,1.58757,453600001.0
2006-10-20 21:07:00,1.5877,1.5877,1.58757,1.5876,496500006.0
2006-10-20 21:08:00,1.58761,1.58775,1.58755,1.58775,382699999.0
2006-10-20 21:09:00,1.58757,1.58768,1.58752,1.58764,473600000.0
2006-10-20 21:10:00,1.58772,1.58773,1.58756,1.58766,800800000.0
2006-10-20 21:11:00,1.58765,1.58772,1.58753,1.58757,546499999.0
2006-10-20 21:12:00,1.58763,1.58763,1.58745,1.58752,281200006.0
2006-10-20 21:13:00,1.58747,1.58747,1.58712,1.58724,987399997.0
2006-10-20 21:14:00,1.58726,1.58744,1.58721,1.58735,744500003.0
2006-10-20 21:15:00,1.58735,1.58761,1.58721,1.58737,875800007.0
2006-10-20 21:16:00,1.58712,1.58757,1.58712,1.58757,561500007.0
2006-10-20 21:17:00,1.58716,1.5876,1.58715,1.5876,1440600002.0
2006-10-20 21:18:00,1.58752,1.58761,1.58719,1.58734,475600001.0
2006-10-20 21:19:00,1.58718,1.5873,1.58703,1.58723,593900002.0
2006-10-20 21:22:00,1.58722,1.58747,1.58715,1.58738,1674800000.0
2006-10-20 21:23:00,1.58736,1.58745,1.58718,1.58735,896300001.0
2006-10-20 21:24:00,1.5874,1.5874,1.58721,1.58728,514200002.0
2006-10-20 21:25:00,1.58738,1.58741,1.58697,1.58711,1313600006.0
2006-10-20 21:26:00,1.5874,1.58747,1.58727,1.58735,440300004.0
2006-10-20 21:27:00,1.58746,1.58753,1.58735,1.58745,474300006.0
2006-10-20 21:28:00,1.58735,1.58758,1.58735,1.58755,800100002.0
2006-10-20 21:29:00,1.58763,1.5877,1.58749,1.58755,415000002.0
2006-10-20 21:30:00,1.58742,1.58755,1.58734,1.58747,418799998.0
2006-10-20 21:31:00,1.58744,1.58791,1.58739,1.58771,632099997.0
2006-10-20 21:32:00,1.58783,1.58798,1.58762,1.58776,1863500008.0
2006-10-20 21:33:00,1.58787,1.58804,1.58769,1.5879,251700005.0
2006-10-20 21:34:00,1.58801,1.58813,1.5879,1.58798,1284800010.0
2006-10-20 21:35:00,1.58798,1.58811,1.58795,1.58808,943900004.0
2006-10-20 21:36:00,1.588,1.58812,1.58791,1.58793,226999999.0
2006-10-20 21:37:00,1.5879,1.58805,1.58785,1.58798,390800002.0
2006-10-20 21:38:00,1.58785,1.58805,1.58782,1.58805,282799998.0
2006-10-20 21:39:00,1.5879,1.588,1.5879,1.588,49500002.0
2006-10-20 21:40:00,1.588,1.58805,1.58784,1.58785,555900008.0
2006-10-20 21:41:00,1.58781,1.5882,1.5877,1.58795,808099999.0
2006-10-20 21:42:00,1.58781,1.58811,1.58768,1.58785,718899995.0
2006-10-20 21:43:00,1.588,1.58807,1.58792,1.58796,1063099994.0
2006-10-20 21:44:00,1.588,1.5881,1.58785,1.58792,1468799998.0
2006-10-20 21:45:00,1.58787,1.58795,1.58773,1.5878,725800001.0
2006-10-20 21:46:00,1.58773,1.58796,1.58773,1.58785,1112699994.0
2006-10-20 21:47:00,1.58778,1.58803,1.58777,1.58798,1273899997.0
2006-10-20 21:48:00,1.58798,1.58808,1.58786,1.58799,293200001.0
2006-10-20 21:49:00,1.58794,1.58802,1.58778,1.58793,1080300009.0
2006-10-20 21:50:00,1.58784,1.58796,1.58778,1.58787,301900002.0
2006-10-20 21:51:00,1.58786,1.58795,1.58774,1.5878,664000001.0
2006-10-20 21:52:00,1.58797,1.58807,1.58782,1.58782,1363400002.0
2006-10-20 21:53:00,1.5879,1.58803,1.58787,1.588,486200005.0
2006-10-20 21:54:00,1.58803,1.58812,1.58792,1.58802,365699995.0
2006-10-20 21:55:00,1.58799,1.58801,1.58779,1.58787,543999997.0
2006-10-20 21:56:00,1.58803,1.58816,1.58795,1.588,613699997.0
2006-10-20 21:57:00,1.58805,1.5883,1.58805,1.58816,508700000.0
2006-10-20 21:58:00,1.588,1.58805,1.58792,1.58795,633299994.0
2006-10-20 21:59:00,1.58799,1.58807,1.58785,1.58807,1027800010.0
2006-10-20 22:00:00,1.58801,1.58815,1.58797,1.58806,829300004.0
2006-10-20 22:01:00,1.58804,1.58814,1.58804,1.58807,304400002.0
2006-10-20 22:02:00,1.58795,1.58802,1.58772,1.58785,1170099997.0
2006-10-20 22:03:00,1.58787,1.58803,1.58771,1.58803,265199999.0
2006-10-20 22:04:00,1.58799,1.58807,1.58792,1.58805,722300003.0
2006-10-20 22:05:00,1.58745,1.58752,1.58721,1.58727,435099996.0
2006-10-20 22:06:00,1.58805,1.58805,1.58785,1.58798,605600006.0
2006-10-20 22:07:00,1.58802,1.58803,1.58788,1.58788,152500001.0
2006-10-20 22:08:00,1.58807,1.58807,1.58783,1.58798,481299998.0
2006-10-20 22:09:00,1.588,1.588,1.58782,1.5879,368600001.0
2006-10-20 22:10:00,1.58795,1.58803,1.58785,1.58797,198999998.0
2006-10-20 22:11:00,1.58805,1.58805,1.5879,1.5879,241800000.0
2006-10-20 22:12:00,1.58805,1.58805,1.58789,1.5879,612899999.0
2006-10-20 22:13:00,1.58802,1.5882,1.58794,1.58801,309500003.0
2006-10-20 22:14:00,1.58799,1.5881,1.58789,1.58805,245300000.0
2006-10-20 22:15:00,1.58797,1.58811,1.58781,1.58789,728500008.0
2006-10-20 22:16:00,1.58793,1.58817,1.58788,1.588,204600002.0
2006-10-20 22:17:00,1.588,1.58807,1.588,1.58807,117300000.0
2006-10-20 22:18:00,1.58795,1.588,1.5878,1.5878,196700001.0
2006-10-20 22:19:00,1.58795,1.58798,1.58769,1.58785,352100002.0
2006-10-20 22:20:00,1.58796,1.588,1.58781,1.588,185899998.0
2006-10-20 22:21:00,1.588,1.58805,1.58787,1.5879,210700000.0
2006-10-20 22:22:00,1.58777,1.58789,1.58741,1.58741,1067100006.0
2006-10-20 22:23:00,1.58802,1.58802,1.58782,1.58783,304299999.0
2006-10-20 22:24:00,1.58758,1.58771,1.5872,1.5872,211100001.0
2006-10-20 22:25:00,1.588,1.588,1.5877,1.5877,641900010.0
2006-10-20 22:26:00,1.58791,1.58805,1.58774,1.58782,806600006.0
2006-10-20 22:27:00,1.58791,1.58791,1.5874,1.5874,283600003.0
2006-10-20 22:28:00,1.58752,1.5878,1.5875,1.5877,557800008.0
2006-10-20 22:29:00,1.58759,1.5878,1.58756,1.5878,840199999.0
2006-10-20 22:30:00,1.58774,1.58778,1.58754,1.58765,810100007.0
2006-10-20 22:31:00,1.58714,1.58738,1.58706,1.58719,261900004.0
2006-10-20 22:32:00,1.5877,1.58775,1.58756,1.58759,351599997.0
2006-10-20 22:33:00,1.58775,1.58781,1.58757,1.58763,332200002.0
2006-10-20 22:34:00,1.58768,1.58775,1.58756,1.5877,422900001.0
2006-10-20 22:35:00,1.58767,1.58779,1.58765,1.58765,376900002.0
2006-10-20 22:36:00,1.58766,1.58786,1.58759,1.58772,713499998.0
2006-10-20 22:37:00,1.58749,1.58769,1.58725,1.58729,546900001.0
2006-10-20 22:38:00,1.58712,1.58775,1.58712,1.58775,443700001.0
2006-10-20 22:39:00,1.58771,1.58771,1.58712,1.58739,675600008.0
2006-10-20 22:40:00,1.58737,1.58757,1.58723,1.58738,771100005.0
2006-10-20 22:41:00,1.5874,1.58752,1.58728,1.58737,845999998.0
2006-10-20 22:42:00,1.5874,1.58752,1.58726,1.58743,807000000.0
2006-10-20 22:43:00,1.5874,1.58761,1.58724,1.58745,1329899989.0
2006-10-20 22:44:00,1.58753,1.58782,1.58753,1.58762,465800005.0
2006-10-20 22:45:00,1.58755,1.58768,1.58736,1.58754,210200002.0
2006-10-20 22:46:00,1.58744,1.58761,1.58734,1.58752,152999999.0
2006-10-20 22:47:00,1.58745,1.58757,1.58734,1.58746,285400001.0
2006-10-20 22:48:00,1.58757,1.5877,1.58743,1.58747,539000002.0
2006-10-20 22:49:00,1.58749,1.58767,1.58736,1.58751,602400006.0
2006-10-20 22:50:00,1.58744,1.58755,1.58737,1.58754,217300000.0
2006-10-20 22:51:00,1.58736,1.58758,1.58732,1.58758,637899998.0
2006-10-20 22:52:00,1.58748,1.58775,1.58735,1.5877,506200006.0
2006-10-20 22:53:00,1.58775,1.58775,1.58713,1.58735,249799999.0
2006-10-20 22:54:00,1.58773,1.5879,1.58762,1.58777,444999997.0
2006-10-20 22:55:00,1.58767,1.58781,1.5876,1.58775,346900004.0
2006-10-20 22:56:00,1.58773,1.58812,1.58773,1.58812,71499999.0
2006-10-20 22:57:00,1.58798,1.58831,1.58798,1.58818,256899999.0
2006-10-20 22:58:00,1.58811,1.58825,1.58776,1.58776,293000004.0
2006-10-20 22:59:00,1.58769,1.58819,1.58747,1.58787,517200002.0
2006-10-22 23:00:00,1.58684,1.58691,1.58621,1.58679,248699999.0
2006-10-22 23:01:00,1.58708,1.58714,1.58653,1.58665,361199999.0
2006-10-22 23:02:00,1.5868,1.5871,1.5868,1.58696,335600002.0
2006-10-22 23:03:00,1.58702,1.58714,1.58658,1.58675,298900001.0
2006-10-22 23:04:00,1.58658,1.58693,1.58645,1.5867,270600000.0
2006-10-22 23:05:00,1.58655,1.58693,1.58637,1.5866,478899998.0
2006-10-22 23:06:00,1.58656,1.58704,1.58656,1.58699,365700002.0
2006-10-22 23:07:00,1.58701,1.5872,1.58684,1.58684,414399999.0
2006-10-22 23:08:00,1.58679,1.58681,1.58647,1.58669,396400001.0
2006-10-22 23:09:00,1.58653,1.58696,1.58645,1.5869,401000001.0
2006-10-22 23:10:00,1.58716,1.58748,1.58659,1.58666,356799998.0
2006-10-22 23:11:00,1.58627,1.58686,1.58619,1.58686,387099999.0
2006-10-22 23:12:00,1.5866,1.58681,1.58644,1.58644,293799997.0
2006-10-22 23:13:00,1.58718,1.58731,1.58699,1.58702,113400002.0
2006-10-22 23:14:00,1.58644,1.58657,1.58644,1.58644,40000000.0
2006-10-22 23:15:00,1.58672,1.58683,1.58652,1.58671,220900001.0
2006-10-22 23:16:00,1.58678,1.58692,1.58668,1.58681,469600004.0
2006-10-22 23:17:00,1.58659,1.58687,1.5865,1.58676,539100003.0
2006-10-22 23:18:00,1.58658,1.58712,1.58655,1.58687,303900005.0
2006-10-22 23:19:00,1.5868,1.58706,1.58669,1.58683,322899999.0
2006-10-22 23:20:00,1.58681,1.58702,1.58681,1.58695,249199999.0
2006-10-22 23:21:00,1.58734,1.58749,1.58703,1.58703,263700000.0
2006-10-22 23:22:00,1.58673,1.58681,1.58662,1.58664,189000001.0
2006-10-22 23:23:00,1.58652,1.58685,1.58652,1.58671,377199999.0
2006-10-22 23:24:00,1.58691,1.58691,1.58668,1.58679,284500002.0
2006-10-22 23:25:00,1.58685,1.58692,1.58664,1.58664,74200002.0
2006-10-22 23:26:00,1.58683,1.58692,1.58675,1.58692,142900002.0
2006-10-22 23:27:00,1.58688,1.58695,1.58673,1.58673,218200002.0
2006-10-22 23:28:00,1.58687,1.58692,1.58667,1.58671,430000000.0
2006-10-22 23:29:00,1.58665,1.58679,1.58657,1.58671,240000002.0
2006-10-22 23:30:00,1.58676,1.58685,1.58659,1.58675,327699996.0
2006-10-22 23:31:00,1.58675,1.58699,1.58668,1.5869,248700000.0
2006-10-22 23:32:00,1.5869,1.5869,1.58656,1.58689,377900006.0
2006-10-22 23:33:00,1.587,1.58704,1.58688,1.58692,290200005.0
2006-10-22 23:34:00,1.58688,1.58698,1.58685,1.58692,314200001.0
2006-10-22 23:35:00,1.58705,1.58729,1.58685,1.58695,305399999.0
2006-10-22 23:36:00,1.58687,1.58703,1.58673,1.58684,403199998.0
2006-10-22 23:37:00,1.5868,1.5868,1.5867,1.58675,232400000.0
2006-10-22 23:38:00,1.58671,1.58681,1.58643,1.58648,179899999.0
2006-10-22 23:39:00,1.58677,1.58685,1.58665,1.58665,150900002.0
2006-10-22 23:40:00,1.58685,1.58685,1.58664,1.5867,231900001.0
2006-10-22 23:41:00,1.58688,1.58692,1.58673,1.58679,308000001.0
2006-10-22 23:42:00,1.5868,1.58697,1.58671,1.58685,522900000.0
2006-10-22 23:43:00,1.58691,1.58708,1.58651,1.58661,344500002.0
2006-10-22 23:44:00,1.5867,1.58695,1.5867,1.58695,420800004.0
2006-10-22 23:45:00,1.5871,1.5871,1.58674,1.58695,324099999.0
2006-10-22 23:46:00,1.5868,1.58695,1.58675,1.58688,238000004.0
2006-10-22 23:47:00,1.58683,1.58697,1.5867,1.58683,242000002.0
2006-10-22 23:48:00,1.58675,1.5869,1.58675,1.58677,155900000.0
2006-10-22 23:49:00,1.5869,1.58697,1.58671,1.58672,203599998.0
2006-10-22 23:50:00,1.58684,1.58698,1.58681,1.5869,465700003.0
2006-10-22 23:51:00,1.5869,1.58695,1.58679,1.5868,322900004.0
2006-10-22 23:52:00,1.58683,1.58695,1.58668,1.58695,254500002.0
2006-10-22 23:53:00,1.58707,1.58707,1.58668,1.58683,351000006.0
2006-10-22 23:54:00,1.5869,1.58695,1.58659,1.58659,368599998.0
2006-10-22 23:55:00,1.58679,1.5869,1.58667,1.58667,207600000.0
2006-10-22 23:56:00,1.58683,1.58688,1.58673,1.58688,58500000.0
2006-10-22 23:57:00,1.58693,1.58693,1.58667,1.58668,202399999.0
2006-10-22 23:58:00,1.58676,1.58711,1.58673,1.58673,504300002.0
2006-10-22 23:59:00,1.5869,1.58695,1.58675,1.58688,155000001.0
2006-10-23 00:00:00,1.5865,1.58691,1.5865,1.58677,157800000.0
2006-10-23 00:01:00,1.58703,1.58708,1.58691,1.58694,121700002.0
2006-10-23 00:02:00,1.58709,1.58723,1.58707,1.58723,197299997.0
2006-10-23 00:03:00,1.58711,1.58723,1.58693,1.58723,271500000.0
2006-10-23 00:04:00,1.58702,1.58716,1.58691,1.58708,193600002.0
2006-10-23 00:05:00,1.58704,1.58722,1.58702,1.5871,288400004.0
2006-10-23 00:06:00,1.58718,1.58718,1.5869,1.58718,290000001.0
2006-10-23 00:07:00,1.58686,1.58714,1.58676,1.58689,290500002.0
2006-10-23 00:08:00,1.58704,1.58714,1.58702,1.58709,242600002.0
2006-10-23 00:09:00,1.58712,1.58712,1.58685,1.58686,327000002.0
2006-10-23 00:10:00,1.58695,1.5872,1.58678,1.58707,281900003.0
2006-10-23 00:11:00,1.58695,1.58714,1.58694,1.587,408999999.0
2006-10-23 00:12:00,1.58701,1.58719,1.58697,1.58704,167800000.0
2006-10-23 00:13:00,1.58713,1.58722,1.58694,1.58694,158200004.0
2006-10-23 00:14:00,1.58712,1.58722,1.587,1.58713,355800000.0
2006-10-23 00:15:00,1.58713,1.58724,1.58699,1.58707,462800002.0
2006-10-23 00:16:00,1.58709,1.58715,1.58698,1.58715,300200003.0
2006-10-23 00:17:00,1.58706,1.5872,1.58691,1.58711,433000002.0
2006-10-23 00:18:00,1.58705,1.58723,1.58685,1.58715,493500003.0
2006-10-23 00:19:00,1.58703,1.58718,1.58699,1.58716,277300005.0
2006-10-23 00:20:00,1.58715,1.58722,1.58695,1.58699,407100005.0
2006-10-23 00:21:00,1.58718,1.58725,1.58705,1.58713,379500000.0
2006-10-23 00:22:00,1.58715,1.58728,1.58707,1.58708,271100001.0
2006-10-23 00:23:00,1.58712,1.58725,1.58711,1.58715,212800003.0
2006-10-23 00:24:00,1.58713,1.58733,1.58703,1.58722,417700004.0
2006-10-23 00:25:00,1.5873,1.58742,1.58713,1.58734,239000000.0
2006-10-23 00:26:00,1.58735,1.58743,1.58714,1.58722,246299999.0
2006-10-23 00:27:00,1.58722,1.58729,1.58709,1.58727,223200002.0
2006-10-23 00:28:00,1.58721,1.58733,1.58713,1.58726,240200002.0
2006-10-23 00:29:00,1.58728,1.58729,1.58709,1.58716,351899996.0
2006-10-23 00:30:00,1.58733,1.58733,1.58707,1.5871,355099999.0
2006-10-23 00:31:00,1.58727,1.58748,1.5872,1.5874,270000001.0
2006-10-23 00:32:00,1.58735,1.58736,1.58717,1.58724,254799997.0
2006-10-23 00:33:00,1.58731,1.58747,1.58727,1.58747,317100001.0
2006-10-23 00:34:00,1.58737,1.58748,1.58721,1.58732,452100004.0
2006-10-23 00:35:00,1.58729,1.58735,1.5871,1.58718,378400000.0
2006-10-23 00:36:00,1.58697,1.5872,1.58695,1.58702,200700000.0
2006-10-23 00:37:00,1.58715,1.58732,1.58713,1.5872,140700000.0
2006-10-23 00:38:00,1.58743,1.58751,1.5873,1.58744,293500000.0
2006-10-23 00:39:00,1.58739,1.58752,1.58732,1.58738,165500004.0
2006-10-23 00:40:00,1.58744,1.58752,1.58729,1.58732,267700001.0
2006-10-23 00:41:00,1.58744,1.58749,1.58737,1.58744,194899994.0
2006-10-23 00:42:00,1.58734,1.58753,1.58726,1.58737,497300000.0
2006-10-23 00:43:00,1.58747,1.58764,1.58738,1.5875,378600001.0
2006-10-23 00:44:00,1.58752,1.58764,1.58744,1.58758,425199997.0
2006-10-23 00:45:00,1.58756,1.58756,1.58727,1.58727,239500003.0
2006-10-23 00:46:00,1.58722,1.58745,1.58722,1.5874,242600000.0
2006-10-23 00:47:00,1.58748,1.58761,1.58744,1.58751,407900001.0
2006-10-23 00:48:00,1.58756,1.5876,1.58732,1.58732,307900000.0
2006-10-23 00:49:00,1.5874,1.58745,1.58728,1.58728,115300000.0
2006-10-23 00:50:00,1.58725,1.58752,1.5871,1.58724,342700003.0
2006-10-23 00:51:00,1.5873,1.58753,1.58713,1.58744,271500004.0
2006-10-23 00:52:00,1.58753,1.58763,1.58727,1.58749,424600002.0
2006-10-23 00:53:00,1.58731,1.58762,1.58731,1.58748,209299998.0
2006-10-23 00:54:00,1.58763,1.58763,1.58736,1.58741,337499998.0
2006-10-23 00:55:00,1.58748,1.58768,1.58744,1.5876,492700000.0
2006-10-23 00:56:00,1.58757,1.58772,1.58753,1.58769,263600003.0
2006-10-23 00:57:00,1.58749,1.58788,1.58749,1.58785,363800000.0
2006-10-23 00:58:00,1.58793,1.58793,1.58758,1.5878,272500001.0
2006-10-23 00:59:00,1.5877,1.58783,1.58752,1.58773,226500002.0
2006-10-23 01:00:00,1.58766,1.5878,1.58752,1.58762,500000006.0
2006-10-23 01:01:00,1.5878,1.5878,1.5876,1.58779,501300008.0
2006-10-23 01:02:00,1.58768,1.5879,1.58768,1.58783,223900000.0
2006-10-23 01:03:00,1.58766,1.58795,1.58761,1.58778,107300001.0
2006-10-23 01:04:00,1.58795,1.58795,1.58768,1.58787,554199999.0
2006-10-23 01:05:00,1.58775,1.58785,1.58761,1.5878,401500000.0
2006-10-23 01:06:00,1.58779,1.58791,1.58761,1.58773,436000000.0
2006-10-23 01:07:00,1.58773,1.5879,1.58763,1.58775,475700003.0
2006-10-23 01:08:00,1.58777,1.58786,1.58763,1.58772,295900002.0
2006-10-23 01:09:00,1.5877,1.58775,1.58743,1.58757,187699999.0
2006-10-23 01:10:00,1.58774,1.58782,1.58761,1.58761,375499997.0
2006-10-23 01:11:00,1.58776,1.58788,1.58768,1.58773,235900001.0
2006-10-23 01:12:00,1.58757,1.58769,1.58745,1.58751,461400006.0
2006-10-23 01:13:00,1.58762,1.58786,1.58753,1.58772,392700005.0
2006-10-23 01:14:00,1.5878,1.58785,1.5877,1.58778,587700005.0
2006-10-23 01:15:00,1.58775,1.58787,1.58766,1.58766,242600002.0
2006-10-23 01:16:00,1.58728,1.58765,1.58704,1.58729,382400002.0
2006-10-23 01:17:00,1.58757,1.58773,1.58721,1.5875,480999997.0
2006-10-23 01:18:00,1.58744,1.58763,1.58732,1.58732,386800002.0
2006-10-23 01:19:00,1.58768,1.58775,1.58755,1.58775,365399998.0
2006-10-23 01:20:00,1.5879,1.58795,1.58783,1.58785,220999998.0
2006-10-23 01:21:00,1.5879,1.588,1.58788,1.58795,294700003.0
2006-10-23 01:22:00,1.58785,1.58794,1.58752,1.58752,191200002.0
2006-10-23 01:23:00,1.588,1.58803,1.58782,1.58786,323400004.0
2006-10-23 01:24:00,1.5878,1.58788,1.58772,1.58778,151000001.0
2006-10-23 01:25:00,1.58775,1.58798,1.58769,1.58783,248600002.0
2006-10-23 01:26:00,1.58777,1.58796,1.5876,1.5876,265599998.0
2006-10-23 01:27:00,1.58785,1.5879,1.58768,1.58778,515800006.0
2006-10-23 01:28:00,1.58775,1.58788,1.58771,1.58772,267200002.0
2006-10-23 01:29:00,1.58787,1.5881,1.58786,1.58786,245999999.0
2006-10-23 01:30:00,1.58793,1.58802,1.58786,1.58801,246900004.0
2006-10-23 01:31:00,1.58789,1.58801,1.58772,1.58772,349700000.0
2006-10-23 01:32:00,1.58778,1.5879,1.58768,1.58782,447600003.0
2006-10-23 01:33:00,1.58787,1.58797,1.58772,1.58772,242700000.0
2006-10-23 01:34:00,1.58761,1.588,1.58761,1.58792,350200003.0
2006-10-23 01:35:00,1.58787,1.58793,1.58773,1.58776,127200003.0
2006-10-23 01:36:00,1.58807,1.58807,1.58784,1.58793,388199997.0
2006-10-23 01:37:00,1.58799,1.58807,1.58785,1.58795,441799999.0
2006-10-23 01:38:00,1.58784,1.58802,1.58771,1.58798,435999996.0
2006-10-23 01:39:00,1.58794,1.58805,1.58774,1.58788,357799998.0
2006-10-23 01:40:00,1.58781,1.58793,1.58775,1.58789,260499999.0
2006-10-23 01:41:00,1.58787,1.58795,1.58775,1.58778,382500000.0
2006-10-23 01:42:00,1.58782,1.58785,1.58738,1.58738,339700002.0
2006-10-23 01:43:00,1.58788,1.58795,1.58776,1.5878,181299999.0
2006-10-23 01:44:00,1.58797,1.58798,1.58777,1.58791,310500001.0
2006-10-23 01:45:00,1.58785,1.58795,1.5878,1.58785,146200001.0
2006-10-23 01:46:00,1.5879,1.58798,1.58775,1.58793,300800000.0
2006-10-23 01:47:00,1.58782,1.58799,1.58782,1.58789,243000002.0
2006-10-23 01:48:00,1.58793,1.58793,1.58773,1.58779,464800000.0
2006-10-23 01:49:00,1.58779,1.58787,1.58767,1.58777,137099999.0
2006-10-23 01:50:00,1.58772,1.58785,1.58766,1.58766,227799998.0
2006-10-23 01:51:00,1.5873,1.5878,1.5873,1.58748,278799997.0
2006-10-23 01:52:00,1.58786,1.58803,1.58781,1.58797,90700000.0
2006-10-23 01:53:00,1.58785,1.588,1.58774,1.58792,290800001.0
2006-10-23 01:54:00,1.58786,1.58802,1.58779,1.58783,342099997.0
2006-10-23 01:55:00,1.58794,1.588,1.58773,1.58779,372700004.0
2006-10-23 01:56:00,1.5874,1.58776,1.58723,1.58768,375100000.0
2006-10-23 01:57:00,1.588,1.588,1.58781,1.58785,156800001.0
2006-10-23 01:58:00,1.58772,1.58795,1.58772,1.58784,215999996.0
2006-10-23 01:59:00,1.58783,1.58797,1.5877,1.58791,238699998.0
2006-10-23 02:00:00,1.58781,1.58796,1.58772,1.58786,246699999.0
2006-10-23 02:01:00,1.58782,1.58788,1.58773,1.58779,194800001.0
2006-10-23 02:02:00,1.58764,1.58777,1.58742,1.58755,190600003.0
2006-10-23 02:03:00,1.58726,1.58745,1.58725,1.58745,364400001.0
2006-10-23 02:04:00,1.58751,1.5878,1.58751,1.58777,359200004.0
2006-10-23 02:05:00,1.58771,1.58786,1.58759,1.58775,229900001.0
2006-10-23 02:06:00,1.58774,1.5879,1.58774,1.5879,226199998.0
2006-10-23 02:07:00,1.58785,1.58793,1.5877,1.58788,390800003.0
2006-10-23 02:08:00,1.5879,1.5879,1.58755,1.58755,167200001.0
2006-10-23 02:09:00,1.5879,1.5879,1.58772,1.58775,273900003.0
2006-10-23 02:10:00,1.58784,1.58788,1.58767,1.58773,338300001.0
2006-10-23 02:11:00,1.58779,1.58796,1.58772,1.58785,203999999.0
2006-10-23 02:12:00,1.58774,1.58774,1.58761,1.58764,111799999.0
2006-10-23 02:13:00,1.58771,1.58775,1.58761,1.58765,176500003.0
2006-10-23 02:14:00,1.58761,1.58773,1.58756,1.58767,311099997.0
2006-10-23 02:15:00,1.58757,1.58757,1.58733,1.58733,190999998.0
2006-10-23 02:16:00,1.58752,1.58762,1.58742,1.58749,370900001.0
2006-10-23 02:17:00,1.58732,1.5875,1.58732,1.5875,100599999.0
2006-10-23 02:18:00,1.58746,1.58765,1.58744,1.58744,301400003.0
2006-10-23 02:19:00,1.58745,1.58766,1.58745,1.58766,169500000.0
2006-10-23 02:20:00,1.58736,1.58767,1.58724,1.5873,411700001.0
2006-10-23 02:21:00,1.58763,1.58765,1.58745,1.58752,427800001.0
2006-10-23 02:22:00,1.5876,1.58767,1.58749,1.58751,330799998.0
2006-10-23 02:23:00,1.58757,1.58765,1.58741,1.58745,227700002.0
2006-10-23 02:24:00,1.58763,1.58772,1.58747,1.58753,325600005.0
2006-10-23 02:25:00,1.58773,1.5878,1.58772,1.5878,68700000.0
2006-10-23 02:26:00,1.58775,1.58785,1.58775,1.58785,79300002.0
2006-10-23 02:27:00,1.58782,1.5879,1.58766,1.5878,165899998.0
2006-10-23 02:28:00,1.58782,1.588,1.58768,1.58768,479399999.0
2006-10-23 02:29:00,1.58771,1.58788,1.58755,1.5878,360400001.0
2006-10-23 02:30:00,1.58775,1.5879,1.58756,1.58781,214000000.0
2006-10-23 02:31:00,1.58783,1.58783,1.58772,1.58772,110300003.0
2006-10-23 02:32:00,1.58774,1.58787,1.58766,1.58773,349800002.0
2006-10-23 02:33:00,1.58775,1.58785,1.58775,1.58785,91200003.0
2006-10-23 02:34:00,1.58742,1.58762,1.58723,1.58734,231999999.0
2006-10-23 02:35:00,1.58791,1.58791,1.58766,1.58776,458299999.0
2006-10-23 02:36:00,1.58787,1.58795,1.58771,1.58776,294800002.0
2006-10-23 02:37:00,1.58782,1.58792,1.58724,1.58747,303100000.0
2006-10-23 02:38:00,1.58782,1.58784,1.58766,1.58767,142999999.0
2006-10-23 02:39:00,1.58785,1.58785,1.58775,1.58775,40700002.0
2006-10-23 02:40:00,1.58774,1.58779,1.58733,1.58743,433000002.0
2006-10-23 02:41:00,1.58782,1.58789,1.58767,1.5878,424200006.0
2006-10-23 02:42:00,1.58775,1.5879,1.58768,1.58785,306699998.0
2006-10-23 02:43:00,1.58785,1.5879,1.58785,1.5879,62500000.0
2006-10-23 02:44:00,1.58716,1.58754,1.58702,1.58754,230199999.0
2006-10-23 02:45:00,1.58777,1.5879,1.58777,1.5879,71799999.0
2006-10-23 02:46:00,1.58783,1.58783,1.58761,1.58761,85900001.0
2006-10-23 02:47:00,1.58747,1.58773,1.58727,1.58747,310899998.0
2006-10-23 02:48:00,1.58787,1.58794,1.58771,1.5878,233299998.0
2006-10-23 02:49:00,1.58793,1.58793,1.58771,1.58788,275500001.0
2006-10-23 02:50:00,1.58734,1.58765,1.58704,1.58707,357700003.0
2006-10-23 02:51:00,1.58793,1.588,1.58774,1.58789,402800002.0
2006-10-23 02:52:00,1.58795,1.58795,1.58772,1.58774,171799999.0
2006-10-23 02:53:00,1.58802,1.58809,1.5874,1.58742,238900004.0
2006-10-23 02:54:00,1.58784,1.58791,1.58777,1.58783,205300005.0
2006-10-23 02:55:00,1.58791,1.58797,1.58776,1.58788,171500002.0
2006-10-23 02:56:00,1.58774,1.58789,1.58735,1.58748,415499996.0
2006-10-23 02:57:00,1.5879,1.58801,1.58779,1.58795,277500001.0
2006-10-23 02:58:00,1.5878,1.58793,1.58769,1.58781,235000000.0
2006-10-23 02:59:00,1.58782,1.58793,1.58774,1.5878,230400005.0
2006-10-23 03:00:00,1.58795,1.58795,1.58785,1.58785,56700001.0
2006-10-23 03:01:00,1.58759,1.58774,1.58723,1.58746,444900005.0
2006-10-23 03:02:00,1.58776,1.588,1.58761,1.58783,244799996.0
2006-10-23 03:03:00,1.58789,1.58798,1.58776,1.58787,123100002.0
2006-10-23 03:04:00,1.58773,1.58786,1.58767,1.58779,104000000.0
2006-10-23 03:05:00,1.58724,1.58784,1.58724,1.5878,294600002.0
2006-10-23 03:06:00,1.58785,1.58791,1.58785,1.58791,67900000.0
2006-10-23 03:07:00,1.5877,1.58789,1.5877,1.58784,181099997.0
2006-10-23 03:08:00,1.58738,1.58792,1.58724,1.58773,391300001.0
2006-10-23 03:09:00,1.58769,1.5879,1.58768,1.5879,361899999.0
2006-10-23 03:10:00,1.58788,1.58788,1.58765,1.58766,214800003.0
2006-10-23 03:11:00,1.58771,1.58792,1.58771,1.58778,184200000.0
2006-10-23 03:12:00,1.5879,1.588,1.58767,1.58793,299000008.0
2006-10-23 03:13:00,1.58794,1.58802,1.58782,1.58788,139900001.0
2006-10-23 03:14:00,1.58795,1.58806,1.58783,1.588,246000000.0
2006-10-23 03:15:00,1.58788,1.58797,1.58775,1.58775,159799998.0
2006-10-23 03:16:00,1.58778,1.58799,1.58761,1.58779,150200000.0
2006-10-23 03:17:00,1.58781,1.58794,1.58774,1.58787,253000003.0
2006-10-23 03:18:00,1.58775,1.58787,1.58771,1.58772,239200004.0
2006-10-23 03:19:00,1.58789,1.58792,1.58776,1.58776,175700001.0
2006-10-23 03:20:00,1.58788,1.58795,1.58777,1.58788,141300001.0
2006-10-23 03:21:00,1.5878,1.5879,1.5878,1.5879,40100001.0
2006-10-23 03:22:00,1.5879,1.58795,1.5879,1.58795,38299999.0
2006-10-23 03:23:00,1.58783,1.58798,1.58778,1.5879,207899996.0
2006-10-23 03:24:00,1.58787,1.58802,1.58784,1.58797,184800000.0
2006-10-23 03:25:00,1.58796,1.58796,1.5877,1.58786,275700002.0
2006-10-23 03:26:00,1.58782,1.58797,1.58778,1.58791,331400004.0
2006-10-23 03:27:00,1.5878,1.58799,1.58779,1.58791,303800003.0
2006-10-23 03:28:00,1.5876,1.5879,1.58754,1.58774,272400002.0
2006-10-23 03:29:00,1.58772,1.58783,1.58745,1.58783,302600001.0
2006-10-23 03:30:00,1.5879,1.58803,1.58781,1.58788,265800002.0
2006-10-23 03:31:00,1.58796,1.58802,1.58784,1.58797,361900004.0
2006-10-23 03:32:00,1.58784,1.58799,1.58767,1.58785,205699999.0
2006-10-23 03:33:00,1.58791,1.58803,1.58784,1.58794,151699998.0
2006-10-23 03:34:00,1.58803,1.58803,1.58775,1.5879,446499997.0
2006-10-23 03:35:00,1.58781,1.588,1.58777,1.58789,412099998.0
2006-10-23 03:36:00,1.58773,1.58794,1.58773,1.5879,224300002.0
2006-10-23 03:37:00,1.58787,1.588,1.58776,1.5878,319100003.0
2006-10-23 03:38:00,1.58797,1.58797,1.58785,1.58785,39400000.0
2006-10-23 03:39:00,1.5879,1.588,1.58779,1.58791,81400000.0
2006-10-23 03:40:00,1.58758,1.58783,1.58743,1.58758,384999998.0
2006-10-23 03:41:00,1.58787,1.58797,1.58771,1.58783,257999998.0
2006-10-23 03:42:00,1.58761,1.58775,1.58744,1.5875,358899997.0
2006-10-23 03:43:00,1.58778,1.58795,1.58772,1.58785,362599997.0
2006-10-23 03:44:00,1.58789,1.58793,1.58768,1.58768,422399997.0
2006-10-23 03:45:00,1.58792,1.58801,1.58778,1.58794,402599996.0
2006-10-23 03:46:00,1.58784,1.588,1.58778,1.588,273500002.0
2006-10-23 03:47:00,1.58785,1.58799,1.58785,1.58797,241199997.0
2006-10-23 03:48:00,1.58794,1.58803,1.58778,1.58787,183600000.0
2006-10-23 03:49:00,1.58786,1.58798,1.58778,1.5879,290400000.0
2006-10-23 03:50:00,1.58785,1.58807,1.5878,1.58807,160699999.0
2006-10-23 03:51:00,1.58806,1.58806,1.58788,1.58788,302700000.0
2006-10-23 03:52:00,1.58775,1.5878,1.5876,1.5876,98200002.0
2006-10-23 03:53:00,1.58774,1.58786,1.5876,1.5878,373200003.0
2006-10-23 03:54:00,1.58766,1.58792,1.58746,1.58751,407099996.0
2006-10-23 03:55:00,1.5876,1.58778,1.5876,1.58778,52700001.0
2006-10-23 03:56:00,1.58782,1.58794,1.58769,1.58783,244400000.0
2006-10-23 03:57:00,1.58786,1.58789,1.58764,1.58789,225900001.0
2006-10-23 03:58:00,1.58762,1.58783,1.58739,1.58745,208300000.0
2006-10-23 03:59:00,1.5878,1.58785,1.58766,1.58772,261100002.0
2006-10-23 04:00:00,1.58783,1.58789,1.58777,1.58786,103999998.0
2006-10-23 04:01:00,1.58777,1.58797,1.58771,1.58779,457700002.0
2006-10-23 04:02:00,1.58782,1.58794,1.58774,1.58787,121099999.0
2006-10-23 04:03:00,1.58773,1.58798,1.5877,1.58785,291900002.0
2006-10-23 04:04:00,1.58787,1.58787,1.58754,1.58785,277999995.0
2006-10-23 04:05:00,1.58766,1.58795,1.58766,1.58795,411899997.0
2006-10-23 04:06:00,1.5879,1.58795,1.58777,1.58788,201900000.0
2006-10-23 04:07:00,1.58788,1.58796,1.58763,1.58796,398400003.0
2006-10-23 04:08:00,1.58777,1.58791,1.58764,1.58779,184300005.0
2006-10-23 04:09:00,1.58736,1.58781,1.58736,1.58764,234500003.0
2006-10-23 04:10:00,1.58768,1.58773,1.58756,1.58773,136299998.0
2006-10-23 04:11:00,1.58758,1.58775,1.5875,1.58765,322299999.0
2006-10-23 04:12:00,1.5877,1.5877,1.5876,1.5876,110299999.0
2006-10-23 04:13:00,1.5877,1.58772,1.58753,1.58769,352000004.0
2006-10-23 04:14:00,1.58738,1.58763,1.58736,1.58748,367800006.0
2006-10-23 04:15:00,1.58746,1.58766,1.58746,1.58754,178799999.0
2006-10-23 04:16:00,1.58746,1.58765,1.5874,1.58759,269999999.0
2006-10-23 04:17:00,1.58759,1.58769,1.58756,1.5876,396900001.0
2006-10-23 04:18:00,1.58751,1.58768,1.58751,1.58768,59300000.0
2006-10-23 04:19:00,1.58747,1.58773,1.58747,1.58765,317900002.0
2006-10-23 04:20:00,1.58774,1.58774,1.58737,1.58737,201200003.0
2006-10-23 04:21:00,1.58763,1.58774,1.58748,1.5876,297300003.0
2006-10-23 04:22:00,1.58756,1.58783,1.58755,1.58767,454400002.0
2006-10-23 04:23:00,1.5876,1.58765,1.58745,1.58754,461999996.0
2006-10-23 04:24:00,1.5875,1.58765,1.58747,1.5876,266999997.0
2006-10-23 04:25:00,1.58755,1.58763,1.58733,1.58755,414500001.0
2006-10-23 04:26:00,1.58761,1.58761,1.58737,1.58746,245499997.0
2006-10-23 04:27:00,1.58755,1.58755,1.5875,1.5875,87100000.0
2006-10-23 04:28:00,1.58758,1.58762,1.58745,1.5875,204800000.0
2006-10-23 04:29:00,1.58753,1.58753,1.58734,1.58734,92700002.0
2006-10-23 04:30:00,1.58724,1.58743,1.58724,1.58743,49100000.0
2006-10-23 04:31:00,1.58732,1.58745,1.58732,1.58745,45600000.0
2006-10-23 04:32:00,1.58727,1.58754,1.58706,1.58706,419099999.0
2006-10-23 04:33:00,1.58737,1.58753,1.58737,1.58753,48800000.0
2006-10-23 04:34:00,1.58693,1.58726,1.58683,1.58726,407100004.0
2006-10-23 04:35:00,1.58728,1.58741,1.58684,1.58713,339800002.0
2006-10-23 04:36:00,1.58732,1.58742,1.58699,1.58719,264399995.0
2006-10-23 04:37:00,1.58757,1.58757,1.58732,1.58735,295400001.0
2006-10-23 04:38:00,1.5874,1.58758,1.5874,1.58758,243300001.0
2006-10-23 04:39:00,1.58744,1.58768,1.5874,1.58757,315999999.0
2006-10-23 04:40:00,1.58761,1.58768,1.58736,1.58752,198300000.0
2006-10-23 04:41:00,1.58753,1.58769,1.5875,1.58762,361600001.0
2006-10-23 04:42:00,1.58757,1.58784,1.58757,1.58772,324400003.0
2006-10-23 04:43:00,1.58771,1.58794,1.58765,1.58777,396100003.0
2006-10-23 04:44:00,1.58764,1.58778,1.58761,1.58772,111900000.0
2006-10-23 04:45:00,1.5876,1.5877,1.58742,1.58742,183800003.0
2006-10-23 04:46:00,1.58778,1.58778,1.5871,1.58727,347299998.0
2006-10-23 04:47:00,1.58765,1.5877,1.58746,1.58759,336600003.0
2006-10-23 04:48:00,1.58766,1.58766,1.5874,1.58743,149500002.0
2006-10-23 04:49:00,1.58757,1.58764,1.58729,1.58759,308099995.0
2006-10-23 04:50:00,1.58751,1.58765,1.5874,1.5875,197800003.0
2006-10-23 04:51:00,1.58765,1.58765,1.58755,1.58755,76699999.0
2006-10-23 04:52:00,1.58768,1.58768,1.58755,1.58755,117299999.0
2006-10-23 04:53:00,1.58757,1.58771,1.58744,1.58744,85500000.0
2006-10-23 04:54:00,1.58727,1.58762,1.58714,1.58729,333399997.0
2006-10-23 04:55:00,1.58747,1.58765,1.58747,1.58765,116500000.0
2006-10-23 04:56:00,1.58767,1.58788,1.58762,1.5877,233200002.0
2006-10-23 04:57:00,1.58765,1.58778,1.58733,1.58757,222100003.0
2006-10-23 04:58:00,1.58775,1.58788,1.58767,1.5878,356600002.0
2006-10-23 04:59:00,1.58768,1.58784,1.58767,1.58777,238900001.0
2006-10-23 05:00:00,1.58762,1.58774,1.58758,1.5877,209499997.0
2006-10-23 05:01:00,1.5877,1.5878,1.58767,1.58769,227600003.0
2006-10-23 05:02:00,1.58773,1.58785,1.58758,1.58767,370699997.0
2006-10-23 05:03:00,1.58777,1.58785,1.58763,1.58778,193100001.0
2006-10-23 05:04:00,1.58783,1.58783,1.58762,1.58762,158600000.0
2006-10-23 05:05:00,1.5878,1.58787,1.58775,1.58783,40500000.0
2006-10-23 05:06:00,1.5879,1.5879,1.58776,1.58776,68899998.0
2006-10-23 05:07:00,1.58786,1.58792,1.58774,1.58785,276500003.0
2006-10-23 05:08:00,1.58771,1.58783,1.58762,1.58772,227399999.0
2006-10-23 05:09:00,1.58762,1.58777,1.58762,1.58777,102399997.0
2006-10-23 05:10:00,1.58785,1.58785,1.58771,1.58771,114900002.0
2006-10-23 05:11:00,1.58774,1.5879,1.58748,1.5877,172500003.0
2006-10-23 05:12:00,1.58765,1.58783,1.58759,1.58782,327199999.0
2006-10-23 05:13:00,1.58743,1.58777,1.58728,1.5875,322400001.0
2006-10-23 05:14:00,1.58762,1.58787,1.58762,1.58768,259900000.0
2006-10-23 05:15:00,1.58787,1.58787,1.58771,1.58773,75399999.0
2006-10-23 05:16:00,1.58771,1.58785,1.58771,1.58785,119600001.0
2006-10-23 05:17:00,1.58788,1.58794,1.58782,1.58791,43000000.0
2006-10-23 05:18:00,1.58782,1.58798,1.58779,1.58779,134499998.0
2006-10-23 05:19:00,1.58783,1.58783,1.58766,1.58766,86200001.0
2006-10-23 05:20:00,1.58797,1.58798,1.58776,1.5878,356299999.0
2006-10-23 05:21:00,1.58782,1.58793,1.58759,1.5878,195399999.0
2006-10-23 05:22:00,1.58787,1.58791,1.58776,1.58778,428099991.0
2006-10-23 05:23:00,1.58788,1.58806,1.58783,1.58806,286800002.0
2006-10-23 05:24:00,1.5879,1.5881,1.58771,1.58798,247699998.0
2006-10-23 05:25:00,1.58795,1.58816,1.58795,1.58807,366800004.0
2006-10-23 05:26:00,1.58802,1.58821,1.58798,1.58809,364299996.0
2006-10-23 05:27:00,1.58787,1.58816,1.58787,1.58807,318400000.0
2006-10-23 05:28:00,1.58791,1.58805,1.58766,1.58774,115400000.0
2006-10-23 05:29:00,1.5879,1.58799,1.58782,1.58791,226700004.0
2006-10-23 05:30:00,1.58792,1.58802,1.58784,1.58786,162800003.0
2006-10-23 05:31:00,1.58795,1.58795,1.5879,1.5879,102400000.0
2006-10-23 05:32:00,1.5879,1.58795,1.5878,1.5878,392600003.0
2006-10-23 05:33:00,1.58769,1.58798,1.58769,1.58788,204500001.0
2006-10-23 05:34:00,1.5877,1.58793,1.58763,1.58793,233799999.0
2006-10-23 05:35:00,1.58787,1.58793,1.58774,1.58793,356200004.0
2006-10-23 05:36:00,1.58774,1.588,1.58774,1.58792,326900003.0
2006-10-23 05:37:00,1.58791,1.58803,1.58778,1.58795,301700000.0
2006-10-23 05:38:00,1.58798,1.588,1.58785,1.58785,57600000.0
2006-10-23 05:39:00,1.58781,1.58805,1.58781,1.58784,176499998.0
2006-10-23 05:40:00,1.58805,1.58805,1.58783,1.58783,190500002.0
2006-10-23 05:41:00,1.58794,1.58794,1.58771,1.58794,370300001.0
2006-10-23 05:42:00,1.58778,1.5879,1.58772,1.58785,77999998.0
2006-10-23 05:43:00,1.58785,1.58798,1.58772,1.58788,215099997.0
2006-10-23 05:44:00,1.58791,1.58791,1.58769,1.58769,112600002.0
2006-10-23 05:45:00,1.5878,1.58788,1.58773,1.58776,141900002.0
2006-10-23 05:46:00,1.58795,1.58795,1.58777,1.58777,75100002.0
2006-10-23 05:47:00,1.58795,1.58795,1.5877,1.58778,267599999.0
2006-10-23 05:48:00,1.58792,1.58794,1.58775,1.58775,564899997.0
2006-10-23 05:49:00,1.58785,1.58798,1.58773,1.5879,415400000.0
2006-10-23 05:50:00,1.58793,1.58793,1.5877,1.58771,478000000.0
2006-10-23 05:51:00,1.58774,1.58794,1.58774,1.58788,179700001.0
2006-10-23 05:52:00,1.58787,1.58788,1.58759,1.58775,245800000.0
2006-10-23 05:53:00,1.5879,1.58798,1.58775,1.58776,493400000.0
2006-10-23 05:54:00,1.5878,1.58798,1.5877,1.58785,225199999.0
2006-10-23 05:55:00,1.58773,1.58795,1.58773,1.5879,163099998.0
2006-10-23 05:56:00,1.58756,1.58787,1.58734,1.58776,279900003.0
2006-10-23 05:57:00,1.58779,1.58795,1.58776,1.58795,153999999.0
2006-10-23 05:58:00,1.58743,1.58781,1.58731,1.5877,326100003.0
2006-10-23 05:59:00,1.58788,1.58795,1.58778,1.5879,388100000.0
2006-10-23 06:00:00,1.58792,1.58792,1.58764,1.5878,203600001.0
2006-10-23 06:01:00,1.58783,1.588,1.58775,1.58788,338299998.0
2006-10-23 06:02:00,1.58782,1.58793,1.58781,1.58791,257200001.0
2006-10-23 06:03:00,1.5878,1.58795,1.5878,1.58795,285100001.0
2006-10-23 06:04:00,1.58785,1.58795,1.58771,1.5879,337000000.0
2006-10-23 06:05:00,1.58777,1.58791,1.58771,1.58781,281599996.0
2006-10-23 06:06:00,1.58784,1.58795,1.58777,1.5879,594800002.0
2006-10-23 06:07:00,1.58787,1.58788,1.5876,1.58778,271699999.0
2006-10-23 06:08:00,1.58777,1.58795,1.58768,1.58768,289599999.0
2006-10-23 06:09:00,1.58794,1.58794,1.58771,1.58782,287500001.0
2006-10-23 06:10:00,1.58787,1.58797,1.58761,1.58761,299500000.0
2006-10-23 06:11:00,1.58787,1.58787,1.58719,1.58723,206900002.0
2006-10-23 06:12:00,1.58762,1.58791,1.58762,1.58791,230899999.0
2006-10-23 06:13:00,1.5878,1.58793,1.5878,1.58793,134200001.0
2006-10-23 06:14:00,1.58788,1.58795,1.58773,1.58774,220500000.0
2006-10-23 06:15:00,1.5878,1.58791,1.58748,1.58776,322200003.0
2006-10-23 06:16:00,1.58734,1.58772,1.58721,1.58727,399300003.0
2006-10-23 06:17:00,1.5879,1.58795,1.5878,1.58788,113799999.0
2006-10-23 06:18:00,1.58795,1.58795,1.58774,1.58779,157799998.0
2006-10-23 06:19:00,1.5878,1.58794,1.58768,1.5878,297699999.0
2006-10-23 06:20:00,1.58785,1.58793,1.58775,1.58782,186199998.0
2006-10-23 06:21:00,1.58768,1.58779,1.58752,1.58771,325200000.0
2006-10-23 06:22:00,1.58777,1.58787,1.58758,1.58772,273399999.0
2006-10-23 06:23:00,1.5877,1.58782,1.58748,1.58778,401800001.0
2006-10-23 06:24:00,1.58784,1.58784,1.58761,1.58775,184700003.0
2006-10-23 06:25:00,1.58762,1.58774,1.58756,1.58768,318999996.0
2006-10-23 06:26:00,1.58766,1.58773,1.58737,1.58764,175200000.0
2006-10-23 06:27:00,1.58774,1.58774,1.58755,1.58761,271699999.0
2006-10-23 06:28:00,1.58766,1.58772,1.58756,1.58768,243699998.0
2006-10-23 06:29:00,1.58769,1.58777,1.58761,1.58768,157900000.0
2006-10-23 06:30:00,1.58754,1.58767,1.58754,1.58767,48100001.0
2006-10-23 06:31:00,1.58773,1.58773,1.58757,1.58757,32000000.0
2006-10-23 06:32:00,1.58757,1.58768,1.58752,1.58762,222300002.0
2006-10-23 06:33:00,1.58757,1.5876,1.58745,1.5875,115900002.0
2006-10-23 06:34:00,1.5876,1.5877,1.58752,1.58767,238699999.0
2006-10-23 06:35:00,1.58748,1.5877,1.58748,1.5876,242000003.0
2006-10-23 06:36:00,1.5876,1.5876,1.58737,1.58737,157300004.0
2006-10-23 06:37:00,1.58765,1.58765,1.5876,1.5876,17600000.0
2006-10-23 06:38:00,1.58746,1.58758,1.58736,1.58757,231200001.0
2006-10-23 06:39:00,1.58757,1.5876,1.58737,1.58753,150999999.0
2006-10-23 06:40:00,1.58743,1.58762,1.58738,1.5875,396200000.0
2006-10-23 06:41:00,1.58756,1.58763,1.58744,1.58757,67200002.0
2006-10-23 06:42:00,1.58769,1.58771,1.58754,1.58761,287600000.0
2006-10-23 06:43:00,1.58758,1.58765,1.58743,1.5876,360100003.0
2006-10-23 06:44:00,1.58757,1.5876,1.58744,1.58752,220600000.0
2006-10-23 06:45:00,1.58761,1.58761,1.58733,1.58733,131899998.0
2006-10-23 06:46:00,1.58736,1.58751,1.58729,1.58743,272500003.0
2006-10-23 06:47:00,1.58722,1.58745,1.58697,1.587,468700001.0
2006-10-23 06:48:00,1.58748,1.58755,1.58738,1.58744,264400002.0
2006-10-23 06:49:00,1.58751,1.58751,1.58724,1.58724,197999998.0
2006-10-23 06:50:00,1.58735,1.5875,1.58721,1.5874,301899997.0
2006-10-23 06:51:00,1.58707,1.58748,1.58707,1.58748,144100001.0
2006-10-23 06:52:00,1.58755,1.58757,1.58738,1.58745,377999999.0
2006-10-23 06:53:00,1.5874,1.5875,1.58737,1.5874,182700001.0
2006-10-23 06:54:00,1.58745,1.58757,1.58731,1.58739,329999999.0
2006-10-23 06:55:00,1.58755,1.58755,1.58734,1.58744,377899998.0
2006-10-23 06:56:00,1.58745,1.5875,1.5873,1.58736,189899997.0
2006-10-23 06:57:00,1.58744,1.5876,1.58738,1.58752,295800003.0
2006-10-23 06:58:00,1.58754,1.58754,1.58744,1.58744,125000001.0
2006-10-23 06:59:00,1.58741,1.58761,1.58733,1.58749,483400008.0
2006-10-23 07:00:00,1.58741,1.58759,1.58732,1.58759,394600002.0
2006-10-23 07:01:00,1.58745,1.58764,1.58745,1.58757,333300003.0
2006-10-23 07:02:00,1.5874,1.5875,1.5874,1.5875,24800000.0
2006-10-23 07:03:00,1.58754,1.58775,1.58746,1.58762,164300000.0
2006-10-23 07:04:00,1.58753,1.58781,1.58753,1.58775,403299999.0
2006-10-23 07:05:00,1.58761,1.5877,1.58755,1.58763,198900005.0
2006-10-23 07:06:00,1.58762,1.58762,1.58744,1.5875,96700000.0
2006-10-23 07:07:00,1.58745,1.58759,1.58744,1.58744,141200000.0
2006-10-23 07:08:00,1.58751,1.58757,1.58737,1.58755,203000004.0
2006-10-23 07:09:00,1.5876,1.58767,1.58741,1.58741,305800006.0
2006-10-23 07:10:00,1.58752,1.5876,1.58738,1.58747,147800001.0
2006-10-23 07:11:00,1.58738,1.58756,1.58719,1.58721,281099999.0
2006-10-23 07:12:00,1.5875,1.58763,1.58748,1.58748,199000002.0
2006-10-23 07:13:00,1.5874,1.58764,1.5874,1.5876,270000009.0
2006-10-23 07:14:00,1.58758,1.58767,1.58746,1.58759,41300000.0
2006-10-23 07:15:00,1.5875,1.58765,1.58738,1.58765,245999999.0
2006-10-23 07:16:00,1.58755,1.58762,1.58745,1.5876,135199997.0
2006-10-23 07:17:00,1.5875,1.5876,1.5875,1.5876,155399999.0
2006-10-23 07:18:00,1.58752,1.58765,1.58745,1.58755,457599996.0
2006-10-23 07:19:00,1.58757,1.58757,1.58744,1.58744,17600000.0
2006-10-23 07:20:00,1.58757,1.58767,1.58744,1.5875,244400002.0
2006-10-23 07:21:00,1.58755,1.58765,1.58745,1.58757,126900004.0
2006-10-23 07:22:00,1.58755,1.58767,1.58739,1.58761,242000002.0
2006-10-23 07:23:00,1.58745,1.5876,1.58745,1.5876,115700000.0
2006-10-23 07:24:00,1.58765,1.58765,1.58744,1.58744,300400000.0
2006-10-23 07:25:00,1.58757,1.5876,1.58744,1.5875,332800000.0
2006-10-23 07:26:00,1.58751,1.58761,1.58723,1.58757,391100004.0
2006-10-23 07:27:00,1.5876,1.5876,1.58737,1.58748,270100001.0
2006-10-23 07:28:00,1.58761,1.58767,1.58745,1.58757,150099999.0
2006-10-23 07:29:00,1.58751,1.58774,1.58751,1.58753,246400001.0
2006-10-23 07:30:00,1.58757,1.58773,1.58748,1.58764,190400001.0
2006-10-23 07:31:00,1.58758,1.58769,1.58749,1.58761,171400000.0
2006-10-23 07:32:00,1.58757,1.58767,1.58746,1.58763,283300002.0
2006-10-23 07:33:00,1.58756,1.58774,1.58748,1.58774,324899998.0
2006-10-23 07:34:00,1.58756,1.5877,1.5875,1.5876,418399994.0
2006-10-23 07:35:00,1.58739,1.58754,1.58739,1.58748,217900002.0
2006-10-23 07:36:00,1.58769,1.58814,1.58767,1.5881,216600002.0
2006-10-23 07:37:00,1.58797,1.58816,1.58795,1.58815,244800001.0
2006-10-23 07:38:00,1.58811,1.58823,1.58809,1.58817,34400000.0
2006-10-23 07:39:00,1.58813,1.58819,1.58807,1.58816,75100000.0
2006-10-23 07:40:00,1.58815,1.58831,1.58804,1.58823,353300003.0
2006-10-23 07:41:00,1.58833,1.58842,1.58803,1.58825,318800002.0
2006-10-23 07:42:00,1.58813,1.58833,1.58809,1.58833,224900004.0
2006-10-23 07:43:00,1.58825,1.58833,1.5881,1.58826,227600000.0
2006-10-23 07:44:00,1.58833,1.58849,1.58814,1.58845,364600000.0
2006-10-23 07:45:00,1.58857,1.58869,1.58844,1.58851,381700007.0
2006-10-23 07:46:00,1.58868,1.5888,1.58856,1.58873,277700001.0
2006-10-23 07:47:00,1.58875,1.58879,1.58862,1.58867,305399998.0
2006-10-23 07:48:00,1.58864,1.58877,1.58854,1.58875,401100003.0
2006-10-23 07:49:00,1.58878,1.58897,1.58868,1.58877,199899999.0
2006-10-23 07:50:00,1.58865,1.5888,1.5886,1.5887,248799997.0
2006-10-23 07:51:00,1.58885,1.58892,1.58869,1.58869,381900004.0
2006-10-23 07:52:00,1.5889,1.5889,1.58871,1.58884,202100003.0
2006-10-23 07:53:00,1.58888,1.58888,1.5887,1.58888,224699997.0
2006-10-23 07:54:00,1.58878,1.58902,1.58858,1.58892,323799998.0
2006-10-23 07:55:00,1.58895,1.58902,1.58876,1.58895,304500000.0
2006-10-23 07:56:00,1.58881,1.58894,1.58881,1.58894,254900004.0
2006-10-23 07:57:00,1.58893,1.58919,1.58893,1.58908,274300001.0
2006-10-23 07:58:00,1.58912,1.58916,1.58895,1.58895,382600002.0
2006-10-23 07:59:00,1.58923,1.5896,1.58923,1.58936,371599999.0
2006-10-23 08:00:00,1.58922,1.58936,1.58916,1.58936,196400003.0
2006-10-23 08:01:00,1.58916,1.58932,1.58914,1.58928,613700000.0
2006-10-23 08:02:00,1.5893,1.58934,1.58912,1.58921,192499999.0
2006-10-23 08:03:00,1.58906,1.58917,1.58896,1.58914,197999998.0
2006-10-23 08:04:00,1.58913,1.58913,1.58899,1.58913,388299999.0
2006-10-23 08:05:00,1.58914,1.58926,1.58906,1.58911,375099998.0
2006-10-23 08:06:00,1.5891,1.58915,1.58883,1.58883,321100001.0
2006-10-23 08:07:00,1.589,1.58914,1.58886,1.58907,477300007.0
2006-10-23 08:08:00,1.58896,1.589,1.58884,1.58895,310400004.0
2006-10-23 08:09:00,1.58892,1.58893,1.58876,1.58893,224199996.0
2006-10-23 08:10:00,1.58895,1.58907,1.58875,1.58888,275100000.0
2006-10-23 08:11:00,1.58874,1.58904,1.58874,1.58877,260100001.0
2006-10-23 08:12:00,1.58897,1.589,1.58872,1.58887,310200001.0
2006-10-23 08:13:00,1.58875,1.58902,1.58875,1.58902,408700002.0
2006-10-23 08:14:00,1.58898,1.58898,1.58863,1.58863,195699998.0
2006-10-23 08:15:00,1.58885,1.58893,1.58873,1.58883,44000000.0
2006-10-23 08:16:00,1.5887,1.58886,1.58855,1.58868,279499998.0
2006-10-23 08:17:00,1.58857,1.58881,1.58857,1.58878,232100003.0
2006-10-23 08:18:00,1.5887,1.58871,1.58843,1.58854,254700001.0
2006-10-23 08:19:00,1.58856,1.58864,1.58839,1.58857,275800004.0
2006-10-23 08:20:00,1.58862,1.58875,1.58855,1.58861,179900001.0
2006-10-23 08:21:00,1.5889,1.58914,1.58877,1.58901,326800004.0
2006-10-23 08:22:00,1.58881,1.58893,1.58871,1.58893,155800002.0
2006-10-23 08:23:00,1.5889,1.58902,1.58879,1.58888,192000000.0
2006-10-23 08:24:00,1.58891,1.58898,1.58874,1.58894,198699999.0
2006-10-23 08:25:00,1.58878,1.58895,1.58878,1.58895,143500001.0
2006-10-23 08:26:00,1.58887,1.58904,1.58884,1.58886,295400001.0
2006-10-23 08:27:00,1.58887,1.58911,1.58886,1.58896,251200001.0
2006-10-23 08:28:00,1.58908,1.58918,1.58894,1.58894,327200007.0
2006-10-23 08:29:00,1.58909,1.58922,1.58909,1.58911,193700003.0
2006-10-23 08:30:00,1.58907,1.58915,1.58884,1.58915,289899999.0
2006-10-23 08:31:00,1.58879,1.58906,1.58879,1.58892,243399999.0
2006-10-23 08:32:00,1.58897,1.58913,1.58891,1.58897,157399998.0
2006-10-23 08:33:00,1.5891,1.5891,1.58885,1.58892,204500003.0
2006-10-23 08:34:00,1.58897,1.58914,1.58897,1.58911,224000004.0
2006-10-23 08:35:00,1.58919,1.58933,1.58913,1.58926,215600000.0
2006-10-23 08:36:00,1.58929,1.58948,1.58923,1.58938,233600001.0
2006-10-23 08:37:00,1.58929,1.58951,1.58929,1.58951,180499999.0
2006-10-23 08:38:00,1.58949,1.58949,1.58925,1.58945,207199998.0
2006-10-23 08:39:00,1.58942,1.5895,1.58926,1.58931,230800000.0
2006-10-23 08:40:00,1.58937,1.58946,1.58917,1.58927,211899998.0
2006-10-23 08:41:00,1.58931,1.58947,1.58923,1.58946,303200008.0
2006-10-23 08:42:00,1.58949,1.58952,1.5893,1.58937,335099997.0
2006-10-23 08:43:00,1.58952,1.58953,1.58933,1.58933,182499999.0
2006-10-23 08:44:00,1.58943,1.58955,1.58926,1.58932,256000001.0
2006-10-23 08:45:00,1.58926,1.58937,1.58895,1.58937,228300000.0
2006-10-23 08:46:00,1.5894,1.58941,1.58909,1.58909,352099998.0
2006-10-23 08:47:00,1.58907,1.58931,1.58906,1.58925,297200001.0
2006-10-23 08:48:00,1.58927,1.58937,1.58897,1.58928,256100000.0
2006-10-23 08:49:00,1.58914,1.58939,1.58914,1.58935,249700000.0
2006-10-23 08:50:00,1.58923,1.58936,1.58915,1.58921,406700001.0
2006-10-23 08:51:00,1.58913,1.58935,1.58913,1.58935,203500002.0
2006-10-23 08:52:00,1.58915,1.58935,1.58915,1.5893,218500003.0
2006-10-23 08:53:00,1.58933,1.58944,1.58924,1.58936,105900000.0
2006-10-23 08:54:00,1.58917,1.58935,1.58917,1.58931,478400002.0
2006-10-23 08:55:00,1.58923,1.58944,1.58923,1.58928,339800004.0
2006-10-23 08:56:00,1.58936,1.58942,1.58927,1.5894,385000001.0
2006-10-23 08:57:00,1.58942,1.58957,1.58931,1.58944,424200002.0
2006-10-23 08:58:00,1.5893,1.5896,1.5893,1.58953,143500001.0
2006-10-23 08:59:00,1.58944,1.58971,1.58944,1.5896,253900002.0
2006-10-23 09:00:00,1.58957,1.58971,1.58954,1.58964,139300000.0
2006-10-23 09:01:00,1.58955,1.58969,1.58949,1.58957,203800003.0
2006-10-23 09:02:00,1.58962,1.58969,1.5895,1.58961,251399998.0
2006-10-23 09:03:00,1.58948,1.58968,1.58946,1.58963,405999998.0
2006-10-23 09:04:00,1.58946,1.5897,1.58946,1.5897,248499999.0
2006-10-23 09:05:00,1.58971,1.58975,1.58958,1.58974,155600004.0
2006-10-23 09:06:00,1.58967,1.58975,1.58954,1.58966,228500001.0
2006-10-23 09:07:00,1.58981,1.58993,1.58973,1.5898,152000005.0
2006-10-23 09:08:00,1.59,1.59016,1.58991,1.59008,314199996.0
2006-10-23 09:09:00,1.59002,1.5901,1.5899,1.5899,376099998.0
2006-10-23 09:10:00,1.59003,1.59013,1.58992,1.59,280499999.0
2006-10-23 09:11:00,1.59001,1.59007,1.58988,1.58995,221899997.0
2006-10-23 09:12:00,1.59014,1.59014,1.58994,1.58998,348200005.0
2006-10-23 09:13:00,1.59001,1.59013,1.58992,1.59002,252200006.0
2006-10-23 09:14:00,1.59004,1.59015,1.58995,1.5901,269300002.0
2006-10-23 09:15:00,1.59007,1.59016,1.58994,1.59,303299999.0
2006-10-23 09:16:00,1.59015,1.59022,1.58997,1.59006,335700003.0
2006-10-23 09:17:00,1.59012,1.59012,1.58999,1.58999,138200002.0
2006-10-23 09:18:00,1.59018,1.5903,1.59018,1.59021,194200004.0
2006-10-23 09:19:00,1.59017,1.59032,1.59008,1.59032,171500001.0
2006-10-23 09:20:00,1.59009,1.59034,1.58996,1.59013,152200000.0
2006-10-23 09:21:00,1.59021,1.59021,1.58985,1.58996,168600001.0
2006-10-23 09:22:00,1.58992,1.59018,1.58992,1.5901,295500005.0
2006-10-23 09:23:00,1.59018,1.59019,1.58995,1.59014,407500001.0
2006-10-23 09:24:00,1.59,1.59018,1.58999,1.59017,403300003.0
2006-10-23 09:25:00,1.59001,1.59017,1.59001,1.59017,69700000.0
2006-10-23 09:26:00,1.59018,1.59018,1.59004,1.59004,73400000.0
2006-10-23 09:27:00,1.58999,1.59018,1.58987,1.59018,182399999.0
2006-10-23 09:28:00,1.59012,1.59012,1.58988,1.58988,233799996.0
2006-10-23 09:29:00,1.59011,1.59014,1.58995,1.59001,352400002.0
2006-10-23 09:30:00,1.59012,1.59022,1.58994,1.58999,388100003.0
2006-10-23 09:31:00,1.59005,1.59017,1.58991,1.58991,246200000.0
2006-10-23 09:32:00,1.58998,1.59008,1.58994,1.59006,159800002.0
2006-10-23 09:33:00,1.59005,1.59013,1.58991,1.59005,355700000.0
2006-10-23 09:34:00,1.59005,1.59005,1.58985,1.58985,81300000.0
2006-10-23 09:35:00,1.58989,1.59005,1.58988,1.59005,196600001.0
2006-10-23 09:36:00,1.58989,1.59008,1.58988,1.59,169400001.0
2006-10-23 09:37:00,1.58996,1.59007,1.58986,1.59007,149500000.0
2006-10-23 09:38:00,1.58994,1.59005,1.58972,1.59,292100001.0
2006-10-23 09:39:00,1.58988,1.59001,1.58981,1.58989,184599999.0
2006-10-23 09:40:00,1.58988,1.58998,1.58972,1.5898,310600001.0
2006-10-23 09:41:00,1.58984,1.58992,1.5897,1.58985,311300002.0
2006-10-23 09:42:00,1.58973,1.58993,1.58973,1.58982,264100001.0
2006-10-23 09:43:00,1.58984,1.58985,1.58962,1.58978,218299998.0
2006-10-23 09:44:00,1.5897,1.58988,1.58959,1.58973,188000001.0
2006-10-23 09:45:00,1.58976,1.58982,1.58959,1.58966,399199995.0
2006-10-23 09:46:00,1.58973,1.58975,1.58957,1.58966,415700004.0
2006-10-23 09:47:00,1.58963,1.58979,1.58963,1.58972,343599998.0
2006-10-23 09:48:00,1.58955,1.58969,1.58945,1.58961,400800000.0
2006-10-23 09:49:00,1.58963,1.58963,1.58946,1.58946,216499996.0
2006-10-23 09:50:00,1.58951,1.58963,1.58936,1.58963,271400006.0
2006-10-23 09:51:00,1.58961,1.58961,1.5894,1.58957,307400000.0
2006-10-23 09:52:00,1.5895,1.58952,1.58938,1.58952,50300000.0
2006-10-23 09:53:00,1.5895,1.58955,1.58931,1.58947,289800000.0
2006-10-23 09:54:00,1.58955,1.58957,1.58935,1.58935,465800006.0
2006-10-23 09:55:00,1.58942,1.58957,1.58929,1.58955,386499993.0
2006-10-23 09:56:00,1.58947,1.5895,1.58933,1.58938,286699998.0
2006-10-23 09:57:00,1.58952,1.58963,1.58949,1.58959,360999999.0
2006-10-23 09:58:00,1.58958,1.58966,1.58941,1.58946,551400006.0
2006-10-23 09:59:00,1.58951,1.58967,1.58948,1.58955,239499999.0
2006-10-23 10:00:00,1.58959,1.58963,1.58945,1.5895,285099997.0
2006-10-23 10:01:00,1.58966,1.58974,1.58957,1.58967,303999998.0
2006-10-23 10:02:00,1.58957,1.58968,1.58939,1.58949,424799998.0
2006-10-23 10:03:00,1.58953,1.58965,1.58951,1.58957,200000000.0
2006-10-23 10:04:00,1.58949,1.58963,1.58938,1.58946,175299998.0
2006-10-23 10:05:00,1.58954,1.58979,1.58949,1.58975,452699995.0
2006-10-23 10:06:00,1.58964,1.58981,1.58964,1.5898,203799998.0
2006-10-23 10:07:00,1.5898,1.5898,1.58957,1.58963,417999996.0
2006-10-23 10:08:00,1.58961,1.58987,1.58961,1.58985,502400001.0
2006-10-23 10:09:00,1.58976,1.58985,1.5896,1.58962,281600002.0
2006-10-23 10:10:00,1.58957,1.58971,1.58951,1.58953,354400005.0
2006-10-23 10:11:00,1.58955,1.58977,1.58955,1.58958,390800006.0
2006-10-23 10:12:00,1.58956,1.58978,1.58952,1.58966,257999999.0
2006-10-23 10:13:00,1.58963,1.58971,1.58957,1.58964,33700000.0
2006-10-23 10:14:00,1.58961,1.58963,1.58935,1.58955,310700003.0
2006-10-23 10:15:00,1.58948,1.58955,1.5894,1.5894,247300001.0
2006-10-23 10:16:00,1.5895,1.58957,1.58936,1.5895,326000003.0
2006-10-23 10:17:00,1.58943,1.58953,1.58934,1.58947,298299997.0
2006-10-23 10:18:00,1.58946,1.58954,1.58938,1.5895,215300003.0
2006-10-23 10:19:00,1.58928,1.58942,1.58921,1.58933,219500001.0
2006-10-23 10:20:00,1.58907,1.58942,1.58906,1.58942,240700001.0
2006-10-23 10:21:00,1.58913,1.58935,1.58909,1.5892,390800000.0
2006-10-23 10:22:00,1.58933,1.58939,1.58906,1.58915,239000001.0
2006-10-23 10:23:00,1.58918,1.58926,1.58901,1.58919,344200000.0
2006-10-23 10:24:00,1.58918,1.58928,1.58899,1.58928,348700001.0
2006-10-23 10:25:00,1.58926,1.58926,1.58881,1.58881,377900002.0
2006-10-23 10:26:00,1.58908,1.58926,1.58897,1.5892,340800003.0
2006-10-23 10:27:00,1.5892,1.58937,1.58918,1.5892,263000004.0
2006-10-23 10:28:00,1.58911,1.58923,1.58905,1.58923,202700003.0
2006-10-23 10:29:00,1.58922,1.58937,1.58922,1.58923,193199999.0
2006-10-23 10:30:00,1.58926,1.58941,1.58918,1.58936,270300001.0
2006-10-23 10:31:00,1.58947,1.58954,1.58891,1.58891,436000006.0
2006-10-23 10:32:00,1.5894,1.58943,1.58911,1.58911,418899995.0
2006-10-23 10:33:00,1.5892,1.58945,1.58917,1.5894,307999999.0
2006-10-23 10:34:00,1.58934,1.58948,1.58926,1.5894,127000001.0
2006-10-23 10:35:00,1.58939,1.58949,1.58927,1.58939,229700005.0
2006-10-23 10:36:00,1.58934,1.58952,1.58934,1.58945,216099995.0
2006-10-23 10:37:00,1.58935,1.58943,1.58919,1.58938,155000002.0
2006-10-23 10:38:00,1.5894,1.58945,1.58922,1.58924,283100005.0
2006-10-23 10:39:00,1.58935,1.58943,1.58925,1.58931,216700000.0
2006-10-23 10:40:00,1.58925,1.58942,1.58911,1.58932,189599997.0
2006-10-23 10:41:00,1.58933,1.5895,1.58921,1.58921,445000005.0
2006-10-23 10:42:00,1.58926,1.58942,1.58918,1.58923,249299999.0
2006-10-23 10:43:00,1.58927,1.5894,1.58897,1.5894,339999996.0
2006-10-23 10:44:00,1.58926,1.58933,1.58911,1.58926,317000000.0
2006-10-23 10:45:00,1.58934,1.5894,1.58926,1.5893,295700002.0
2006-10-23 10:46:00,1.58914,1.5893,1.5891,1.58918,208300000.0
2006-10-23 10:47:00,1.58918,1.58935,1.58908,1.5892,496900003.0
2006-10-23 10:48:00,1.58918,1.58929,1.58908,1.58918,365899997.0
2006-10-23 10:49:00,1.58922,1.58929,1.58909,1.5891,462500000.0
2006-10-23 10:50:00,1.58924,1.58928,1.589,1.58904,241899996.0
2006-10-23 10:51:00,1.58902,1.58922,1.58883,1.5891,560300000.0
2006-10-23 10:52:00,1.58922,1.58922,1.58887,1.58896,326500001.0
2006-10-23 10:53:00,1.58912,1.5893,1.58908,1.5893,112000000.0
2006-10-23 10:54:00,1.58927,1.58928,1.58911,1.58915,210400001.0
2006-10-23 10:55:00,1.58912,1.58925,1.58899,1.58912,413800004.0
2006-10-23 10:56:00,1.58916,1.58933,1.58904,1.5892,297499999.0
2006-10-23 10:57:00,1.58928,1.58937,1.58911,1.58932,250100001.0
2006-10-23 10:58:00,1.58938,1.58951,1.58937,1.58951,298500000.0
2006-10-23 10:59:00,1.58941,1.58958,1.58932,1.58941,181500002.0
2006-10-23 11:00:00,1.58941,1.58941,1.58916,1.58925,243700001.0
2006-10-23 11:01:00,1.58937,1.58943,1.58919,1.58943,271100002.0
2006-10-23 11:02:00,1.58938,1.58942,1.58925,1.58925,258100002.0
2006-10-23 11:03:00,1.58942,1.58943,1.58926,1.58926,198600000.0
2006-10-23 11:04:00,1.58934,1.58946,1.58907,1.58925,195399999.0
2006-10-23 11:05:00,1.58926,1.5894,1.58926,1.58938,230499999.0
2006-10-23 11:06:00,1.58935,1.58941,1.58935,1.58941,99900000.0
2006-10-23 11:07:00,1.58942,1.58942,1.58922,1.58922,153500002.0
2006-10-23 11:08:00,1.58897,1.58931,1.58892,1.58902,287200000.0
2006-10-23 11:09:00,1.5893,1.58948,1.5892,1.58941,353900007.0
2006-10-23 11:10:00,1.5893,1.58942,1.58924,1.58935,268100004.0
2006-10-23 11:11:00,1.58934,1.58935,1.58919,1.58935,249899997.0
2006-10-23 11:12:00,1.58923,1.58937,1.58912,1.58914,325799998.0
2006-10-23 11:13:00,1.58904,1.58929,1.58896,1.58929,238300006.0
2006-10-23 11:14:00,1.58922,1.58938,1.58913,1.58927,359800004.0
2006-10-23 11:15:00,1.58927,1.58945,1.58919,1.58936,312000002.0
2006-10-23 11:16:00,1.58934,1.58952,1.58934,1.58952,118999999.0
2006-10-23 11:17:00,1.58942,1.5896,1.58925,1.58946,268900001.0
2006-10-23 11:18:00,1.5895,1.58965,1.58949,1.58965,218900000.0
2006-10-23 11:19:00,1.58949,1.58964,1.58944,1.58964,267500001.0
2006-10-23 11:20:00,1.5896,1.5896,1.58942,1.58943,437600002.0
2006-10-23 11:21:00,1.58956,1.58963,1.58945,1.58963,388800004.0
2006-10-23 11:22:00,1.58954,1.58969,1.5894,1.58963,449099997.0
2006-10-23 11:23:00,1.58953,1.58963,1.5894,1.5894,315799998.0
2006-10-23 11:24:00,1.58953,1.58961,1.58938,1.58947,409399999.0
2006-10-23 11:25:00,1.58961,1.5897,1.58938,1.58961,231700001.0
2006-10-23 11:26:00,1.5895,1.58966,1.58945,1.5896,200299997.0
2006-10-23 11:27:00,1.58961,1.58967,1.58951,1.5896,219200001.0
2006-10-23 11:28:00,1.58952,1.58994,1.58952,1.58994,245999998.0
2006-10-23 11:29:00,1.58996,1.59025,1.58996,1.59018,391100001.0
2006-10-23 11:30:00,1.59014,1.59032,1.59006,1.59022,333100005.0
2006-10-23 11:31:00,1.59025,1.59028,1.5901,1.5901,234700002.0
2006-10-23 11:32:00,1.59013,1.59026,1.59008,1.5902,344299999.0
2006-10-23 11:33:00,1.5902,1.59027,1.5901,1.59017,353200000.0
2006-10-23 11:34:00,1.58995,1.59009,1.5898,1.58993,313799996.0
2006-10-23 11:35:00,1.58984,1.59,1.58974,1.5899,314699999.0
2006-10-23 11:36:00,1.59001,1.59014,1.58994,1.59,255800000.0
2006-10-23 11:37:00,1.59003,1.59015,1.58997,1.59008,331599997.0
2006-10-23 11:38:00,1.59016,1.59023,1.59002,1.59017,269200002.0
2006-10-23 11:39:00,1.59008,1.59012,1.58987,1.58992,274399999.0
2006-10-23 11:40:00,1.58997,1.59009,1.58984,1.59,291200000.0
2006-10-23 11:41:00,1.58988,1.59003,1.58978,1.59003,377699996.0
2006-10-23 11:42:00,1.5898,1.59007,1.5898,1.59007,255500001.0
2006-10-23 11:43:00,1.59003,1.59009,1.58985,1.58996,321600001.0
2006-10-23 11:44:00,1.58999,1.59015,1.58993,1.59003,205399999.0
2006-10-23 11:45:00,1.59004,1.59008,1.58983,1.58988,345100000.0
2006-10-23 11:46:00,1.58995,1.59005,1.58984,1.58984,239800000.0
2006-10-23 11:47:00,1.58991,1.58998,1.58971,1.58987,265200001.0
2006-10-23 11:48:00,1.59,1.59,1.58975,1.58983,133899999.0
2006-10-23 11:49:00,1.58973,1.58999,1.58973,1.58984,406700001.0
2006-10-23 11:50:00,1.58985,1.58993,1.58975,1.58979,411700004.0
2006-10-23 11:51:00,1.58976,1.58997,1.5897,1.58988,346299996.0
2006-10-23 11:52:00,1.5897,1.58994,1.5897,1.58993,337299999.0
2006-10-23 11:53:00,1.5898,1.58992,1.58972,1.58992,290200004.0
2006-10-23 11:54:00,1.58981,1.5899,1.5896,1.58974,284699996.0
2006-10-23 11:55:00,1.58956,1.58989,1.58956,1.58978,474200005.0
2006-10-23 11:56:00,1.58986,1.59002,1.58974,1.58994,302000000.0
2006-10-23 11:57:00,1.58996,1.59003,1.58982,1.58996,249999996.0
2006-10-23 11:58:00,1.58999,1.59006,1.58983,1.59,289700000.0
2006-10-23 11:59:00,1.58983,1.59001,1.58972,1.58978,327100000.0
2006-10-23 12:00:00,1.5898,1.58985,1.58959,1.58959,232500002.0
2006-10-23 12:01:00,1.5898,1.58982,1.58961,1.58961,329100003.0
2006-10-23 12:02:00,1.58972,1.58983,1.58956,1.58977,346300006.0
2006-10-23 12:03:00,1.58975,1.58991,1.58963,1.58991,460900003.0
2006-10-23 12:04:00,1.58984,1.58984,1.58969,1.58969,114200001.0
2006-10-23 12:05:00,1.58966,1.58973,1.58954,1.58966,165400000.0
2006-10-23 12:06:00,1.58962,1.58972,1.58936,1.5896,290099998.0
2006-10-23 12:07:00,1.58957,1.58978,1.58955,1.58969,297800004.0
2006-10-23 12:08:00,1.58982,1.58987,1.58966,1.58966,452700005.0
2006-10-23 12:09:00,1.58967,1.58978,1.58963,1.58975,291399997.0
2006-10-23 12:10:00,1.58985,1.5899,1.58962,1.58962,190299998.0
2006-10-23 12:11:00,1.58967,1.58988,1.58957,1.58988,443599996.0
2006-10-23 12:12:00,1.58975,1.58994,1.58971,1.5898,435299999.0
2006-10-23 12:13:00,1.58993,1.59003,1.58983,1.58992,337800000.0
2006-10-23 12:14:00,1.58995,1.58997,1.58977,1.58981,181100001.0
2006-10-23 12:15:00,1.58994,1.58994,1.58968,1.58984,331100002.0
2006-10-23 12:16:00,1.58986,1.58998,1.58973,1.58983,160600002.0
2006-10-23 12:17:00,1.58982,1.58993,1.58977,1.58993,243400005.0
2006-10-23 12:18:00,1.5899,1.58995,1.58966,1.58966,340400000.0
2006-10-23 12:19:00,1.58992,1.59008,1.58987,1.58993,217400001.0
2006-10-23 12:20:00,1.58998,1.59009,1.58986,1.58998,333900005.0
2006-10-23 12:21:00,1.5901,1.5901,1.58976,1.59003,233800000.0
2006-10-23 12:22:00,1.59006,1.59034,1.59005,1.59034,321100006.0
2006-10-23 12:23:00,1.59026,1.59039,1.59004,1.59025,429400000.0
2006-10-23 12:24:00,1.59021,1.59021,1.59004,1.59015,281099998.0
2006-10-23 12:25:00,1.59007,1.59018,1.58993,1.59007,384300005.0
2006-10-23 12:26:00,1.59008,1.59012,1.5899,1.58998,306699999.0
2006-10-23 12:27:00,1.58994,1.59007,1.5898,1.58985,369500006.0
2006-10-23 12:28:00,1.58977,1.58995,1.58961,1.5898,209600000.0
2006-10-23 12:29:00,1.58983,1.58983,1.5896,1.5896,280100003.0
2006-10-23 12:30:00,1.58968,1.58987,1.58965,1.5898,207799997.0
2006-10-23 12:31:00,1.58981,1.58994,1.5897,1.58994,259199999.0
2006-10-23 12:32:00,1.58994,1.58994,1.58963,1.58972,292100000.0
2006-10-23 12:33:00,1.58985,1.58988,1.58968,1.58988,349399998.0
2006-10-23 12:34:00,1.58977,1.58988,1.58977,1.58988,177299999.0
2006-10-23 12:35:00,1.58986,1.58993,1.58979,1.58987,37400000.0
2006-10-23 12:36:00,1.58985,1.58991,1.58973,1.58982,285800005.0
2006-10-23 12:37:00,1.58986,1.58993,1.58978,1.58988,128900001.0
2006-10-23 12:38:00,1.58992,1.59007,1.58984,1.58985,358200001.0
2006-10-23 12:39:00,1.59,1.59013,1.58991,1.58997,317900000.0
2006-10-23 12:40:00,1.59016,1.59021,1.58993,1.58998,303400003.0
2006-10-23 12:41:00,1.59001,1.59015,1.5899,1.59005,176700004.0
2006-10-23 12:42:00,1.58994,1.59008,1.58987,1.58999,361100003.0
2006-10-23 12:43:00,1.58989,1.59005,1.58977,1.59005,236799999.0
2006-10-23 12:44:00,1.59002,1.59021,1.58994,1.59011,302600003.0
2006-10-23 12:45:00,1.58998,1.59008,1.58988,1.58995,303899999.0
2006-10-23 12:46:00,1.5898,1.58994,1.5897,1.58992,303899999.0
2006-10-23 12:47:00,1.58984,1.58994,1.5897,1.58986,395300000.0
2006-10-23 12:48:00,1.58987,1.58999,1.58974,1.58987,332900007.0
2006-10-23 12:49:00,1.58989,1.59003,1.58982,1.59003,112199999.0
2006-10-23 12:50:00,1.58985,1.59003,1.58975,1.58988,255600002.0
2006-10-23 12:51:00,1.58984,1.58998,1.58976,1.58998,187900001.0
2006-10-23 12:52:00,1.58963,1.5901,1.58963,1.59007,448800003.0
2006-10-23 12:53:00,1.59003,1.59011,1.58973,1.59001,271800001.0
2006-10-23 12:54:00,1.58995,1.5901,1.58994,1.5901,286099999.0
2006-10-23 12:55:00,1.58994,1.59007,1.58991,1.59007,369000003.0
2006-10-23 12:56:00,1.58992,1.59006,1.5898,1.59005,322800006.0
2006-10-23 12:57:00,1.58999,1.59015,1.58989,1.59007,344300002.0
2006-10-23 12:58:00,1.5901,1.59015,1.58996,1.59,411300000.0
2006-10-23 12:59:00,1.58996,1.59019,1.58996,1.59005,276300000.0
2006-10-23 13:00:00,1.59005,1.5901,1.5899,1.58996,283700000.0
2006-10-23 13:01:00,1.59007,1.59012,1.58991,1.59007,384899997.0
2006-10-23 13:02:00,1.59004,1.59008,1.58983,1.58983,337099998.0
2006-10-23 13:03:00,1.59004,1.5902,1.58995,1.59013,208599999.0
2006-10-23 13:04:00,1.59019,1.59019,1.5899,1.59014,376100003.0
2006-10-23 13:05:00,1.59001,1.59018,1.59,1.59018,191899998.0
2006-10-23 13:06:00,1.59015,1.59023,1.59004,1.59011,124799998.0
2006-10-23 13:07:00,1.59004,1.59022,1.58994,1.59009,316700002.0
2006-10-23 13:08:00,1.59012,1.5902,1.59001,1.59012,155000003.0
2006-10-23 13:09:00,1.59015,1.59019,1.58995,1.59005,339900001.0
2006-10-23 13:10:00,1.58996,1.59022,1.58996,1.59015,150800003.0
2006-10-23 13:11:00,1.58996,1.5903,1.58972,1.58983,423700002.0
2006-10-23 13:12:00,1.59014,1.59015,1.58991,1.59001,261100002.0
2006-10-23 13:13:00,1.59003,1.59019,1.59,1.59009,337500003.0
2006-10-23 13:14:00,1.59022,1.59026,1.59008,1.59018,239599997.0
2006-10-23 13:15:00,1.59016,1.5903,1.5901,1.5901,318300003.0
2006-10-23 13:16:00,1.59013,1.5902,1.59002,1.59005,310000004.0
2006-10-23 13:17:00,1.59013,1.59028,1.59008,1.59008,209799997.0
2006-10-23 13:18:00,1.59017,1.59033,1.59005,1.59007,422399996.0
2006-10-23 13:19:00,1.59008,1.59031,1.59005,1.59013,354799997.0
2006-10-23 13:20:00,1.59026,1.59033,1.59017,1.59029,222900003.0
2006-10-23 13:21:00,1.59033,1.59033,1.59013,1.59014,185600000.0
2006-10-23 13:22:00,1.5902,1.59028,1.59008,1.5902,183700000.0
2006-10-23 13:23:00,1.59025,1.59025,1.58996,1.58996,229599998.0
2006-10-23 13:24:00,1.59016,1.59027,1.59003,1.59017,385600004.0
2006-10-23 13:25:00,1.59016,1.59029,1.59006,1.59011,449199995.0
2006-10-23 13:26:00,1.59013,1.5903,1.58997,1.59013,308499999.0
2006-10-23 13:27:00,1.59012,1.59017,1.58999,1.59002,236500002.0
2006-10-23 13:28:00,1.58999,1.59022,1.58999,1.59017,296600001.0
2006-10-23 13:29:00,1.58995,1.59017,1.58995,1.59013,153100000.0
2006-10-23 13:30:00,1.58999,1.59022,1.58999,1.59022,227000001.0
2006-10-23 13:31:00,1.59012,1.59021,1.58999,1.59017,213100002.0
2006-10-23 13:32:00,1.59009,1.59025,1.59003,1.59012,345900004.0
2006-10-23 13:33:00,1.59014,1.59031,1.59003,1.59013,250000003.0
2006-10-23 13:34:00,1.59013,1.59022,1.58996,1.59017,261500001.0
2006-10-23 13:35:00,1.5902,1.59025,1.59006,1.59006,440900003.0
2006-10-23 13:36:00,1.59019,1.59028,1.59003,1.59015,151200001.0
2006-10-23 13:37:00,1.59013,1.59021,1.59003,1.59015,179899999.0
2006-10-23 13:38:00,1.59016,1.59023,1.59008,1.59016,61100000.0
2006-10-23 13:39:00,1.59004,1.59024,1.59004,1.59018,309900006.0
2006-10-23 13:40:00,1.59004,1.5902,1.58998,1.59006,337899999.0
2006-10-23 13:41:00,1.59023,1.59023,1.5899,1.59018,351400000.0
2006-10-23 13:42:00,1.59006,1.59018,1.59003,1.59007,114900002.0
2006-10-23 13:43:00,1.5901,1.59018,1.58997,1.5901,161900001.0
2006-10-23 13:44:00,1.59,1.59012,1.58991,1.59012,341000002.0
2006-10-23 13:45:00,1.59016,1.5902,1.59003,1.59011,310800002.0
2006-10-23 13:46:00,1.59021,1.59022,1.59003,1.59009,217399996.0
2006-10-23 13:47:00,1.59009,1.5902,1.58982,1.58982,349700002.0
2006-10-23 13:48:00,1.59001,1.59015,1.5899,1.59013,372699997.0
2006-10-23 13:49:00,1.59015,1.59023,1.59004,1.59016,165300000.0
2006-10-23 13:50:00,1.59001,1.59016,1.58995,1.59008,291900001.0
2006-10-23 13:51:00,1.58992,1.59019,1.58992,1.59018,333400001.0
2006-10-23 13:52:00,1.59003,1.59015,1.58994,1.59008,177999998.0
2006-10-23 13:53:00,1.59006,1.59013,1.58993,1.59006,169799999.0
2006-10-23 13:54:00,1.59013,1.59021,1.59001,1.59018,482200005.0
2006-10-23 13:55:00,1.59007,1.59015,1.58995,1.59,382300001.0
2006-10-23 13:56:00,1.59015,1.59015,1.58991,1.59005,379300000.0
2006-10-23 13:57:00,1.5901,1.59017,1.59,1.59,417700006.0
2006-10-23 13:58:00,1.58996,1.59017,1.58995,1.58995,242200004.0
2006-10-23 13:59:00,1.59005,1.59015,1.58989,1.59007,307900002.0
2006-10-23 14:00:00,1.59006,1.59013,1.58999,1.59007,188500004.0
2006-10-23 14:01:00,1.59002,1.5901,1.58984,1.58984,274000003.0
2006-10-23 14:02:00,1.59004,1.59007,1.58984,1.58999,389300000.0
2006-10-23 14:03:00,1.58956,1.59005,1.58956,1.59005,208699998.0
2006-10-23 14:04:00,1.58998,1.5901,1.58986,1.59001,285800001.0
2006-10-23 14:05:00,1.59005,1.59012,1.59005,1.59012,156899997.0
2006-10-23 14:06:00,1.59014,1.59025,1.58998,1.59022,227800000.0
2006-10-23 14:07:00,1.5902,1.5902,1.59001,1.59009,367500007.0
2006-10-23 14:08:00,1.59008,1.59025,1.59006,1.59018,239500001.0
2006-10-23 14:09:00,1.59022,1.59032,1.59009,1.59012,392399995.0
2006-10-23 14:10:00,1.59025,1.59025,1.59009,1.5901,322699998.0
2006-10-23 14:11:00,1.59025,1.59032,1.59013,1.59013,210600001.0
2006-10-23 14:12:00,1.59017,1.59031,1.59003,1.59013,221100002.0
2006-10-23 14:13:00,1.5903,1.5903,1.59001,1.59024,296100001.0
2006-10-23 14:14:00,1.59031,1.59031,1.59005,1.59019,396000006.0
2006-10-23 14:15:00,1.59027,1.59028,1.59011,1.59016,285399999.0
2006-10-23 14:16:00,1.59028,1.59036,1.59017,1.59018,317100006.0
2006-10-23 14:17:00,1.59023,1.59035,1.59014,1.5902,199499999.0
2006-10-23 14:18:00,1.59017,1.59035,1.59014,1.5902,393100004.0
2006-10-23 14:19:00,1.59026,1.59033,1.5901,1.59025,348999999.0
2006-10-23 14:20:00,1.59025,1.59035,1.59004,1.59027,437600001.0
2006-10-23 14:21:00,1.59025,1.59037,1.59019,1.59021,251300001.0
2006-10-23 14:22:00,1.59028,1.59051,1.59028,1.59048,383899997.0
2006-10-23 14:23:00,1.59053,1.59055,1.59033,1.59033,338699996.0
2006-10-23 14:24:00,1.59056,1.59073,1.59053,1.59055,286700002.0
2006-10-23 14:25:00,1.59059,1.59081,1.59045,1.59066,198000003.0
2006-10-23 14:26:00,1.59062,1.5908,1.59051,1.59061,341400001.0
2006-10-23 14:27:00,1.59073,1.59082,1.59049,1.5906,364100003.0
2006-10-23 14:28:00,1.59065,1.59074,1.59051,1.59056,286800001.0
2006-10-23 14:29:00,1.59056,1.59073,1.59047,1.59073,287499995.0
2006-10-23 14:30:00,1.59077,1.59077,1.59042,1.59042,444200004.0
2006-10-23 14:31:00,1.59053,1.59067,1.59044,1.59044,179500003.0
2006-10-23 14:32:00,1.59064,1.59071,1.59039,1.59053,445500001.0
2006-10-23 14:33:00,1.59045,1.59062,1.59042,1.59052,330799998.0
2006-10-23 14:34:00,1.5904,1.59057,1.59037,1.59037,187899997.0
2006-10-23 14:35:00,1.59041,1.59061,1.59025,1.59045,514299999.0
2006-10-23 14:36:00,1.59039,1.5906,1.59039,1.5906,263300003.0
2006-10-23 14:37:00,1.59051,1.59058,1.5904,1.5905,412999996.0
2006-10-23 14:38:00,1.5905,1.59063,1.59045,1.59052,352700000.0
2006-10-23 14:39:00,1.59053,1.5906,1.59042,1.59056,266900001.0
2006-10-23 14:40:00,1.59057,1.59065,1.59044,1.59044,134299999.0
2006-10-23 14:41:00,1.59053,1.5906,1.59043,1.59053,93200000.0
2006-10-23 14:42:00,1.59055,1.59065,1.59038,1.59065,445599999.0
2006-10-23 14:43:00,1.59055,1.59063,1.59035,1.59055,492300002.0
2006-10-23 14:44:00,1.59057,1.59057,1.59035,1.59035,272900000.0
2006-10-23 14:45:00,1.59063,1.59063,1.59046,1.59046,267500004.0
2006-10-23 14:46:00,1.59058,1.59091,1.59057,1.59084,183100000.0
2006-10-23 14:47:00,1.59076,1.59107,1.59076,1.59107,202399998.0
2006-10-23 14:48:00,1.59095,1.59095,1.59072,1.59086,289799998.0
2006-10-23 14:49:00,1.59074,1.59089,1.59059,1.59059,210200000.0
2006-10-23 14:50:00,1.59061,1.59075,1.5905,1.59067,417200000.0
2006-10-23 14:51:00,1.59062,1.59067,1.59043,1.59056,319500000.0
2006-10-23 14:52:00,1.59069,1.5907,1.59056,1.5906,203600001.0
2006-10-23 14:53:00,1.59068,1.59071,1.59046,1.59046,226700003.0
2006-10-23 14:54:00,1.59056,1.59071,1.59046,1.59056,256500004.0
2006-10-23 14:55:00,1.59048,1.5907,1.59048,1.5905,274900001.0
2006-10-23 14:56:00,1.59063,1.59071,1.59057,1.59064,37600000.0
2006-10-23 14:57:00,1.59063,1.59074,1.59051,1.59051,432600007.0
2006-10-23 14:58:00,1.59048,1.5907,1.59048,1.59064,355600002.0
2006-10-23 14:59:00,1.59052,1.59074,1.59045,1.59062,262899999.0
2006-10-23 15:00:00,1.59074,1.59074,1.59058,1.59068,262300003.0
2006-10-23 15:01:00,1.59064,1.59069,1.59042,1.59042,336900000.0
2006-10-23 15:02:00,1.59068,1.59072,1.59055,1.59055,138300002.0
2006-10-23 15:03:00,1.5906,1.59065,1.5905,1.5905,232300003.0
2006-10-23 15:04:00,1.5906,1.5906,1.59042,1.59049,308200001.0
2006-10-23 15:05:00,1.59058,1.59068,1.5903,1.59053,265599994.0
2006-10-23 15:06:00,1.59054,1.59077,1.59054,1.59077,216500005.0
2006-10-23 15:07:00,1.59058,1.59086,1.59058,1.5908,223400002.0
2006-10-23 15:08:00,1.59083,1.59083,1.59052,1.59052,102700001.0
2006-10-23 15:09:00,1.59081,1.59094,1.59075,1.59081,422900002.0
2006-10-23 15:10:00,1.59072,1.59092,1.59063,1.59089,377899998.0
2006-10-23 15:11:00,1.59082,1.59098,1.59082,1.59095,233400000.0
2006-10-23 15:12:00,1.59095,1.59095,1.5908,1.5908,139300000.0
2006-10-23 15:13:00,1.59102,1.59115,1.591,1.59115,110499999.0
2006-10-23 15:14:00,1.59109,1.59113,1.5909,1.59095,338400001.0
2006-10-23 15:15:00,1.59099,1.59114,1.59087,1.591,462799993.0
2006-10-23 15:16:00,1.59108,1.59112,1.59085,1.59085,99200000.0
2006-10-23 15:17:00,1.59094,1.59102,1.59085,1.59099,242000001.0
2006-10-23 15:18:00,1.59085,1.591,1.5906,1.59074,295900000.0
2006-10-23 15:19:00,1.59095,1.59106,1.59085,1.59106,306100000.0
2006-10-23 15:20:00,1.59094,1.59112,1.59092,1.59104,266600004.0
2006-10-23 15:21:00,1.59079,1.59097,1.59077,1.59092,306599999.0
2006-10-23 15:22:00,1.5908,1.591,1.59074,1.59088,224999999.0
2006-10-23 15:23:00,1.59091,1.59096,1.59062,1.59062,131299999.0
2006-10-23 15:24:00,1.59088,1.59095,1.59071,1.59077,443700008.0
2006-10-23 15:25:00,1.59091,1.59091,1.59066,1.5907,199100002.0
2006-10-23 15:26:00,1.59087,1.59093,1.59068,1.5907,316999999.0
2006-10-23 15:27:00,1.59073,1.59093,1.59073,1.59075,486500002.0
2006-10-23 15:28:00,1.59071,1.59086,1.59069,1.5908,282099998.0
2006-10-23 15:29:00,1.59086,1.59086,1.59052,1.59052,250300001.0
2006-10-23 15:30:00,1.59065,1.5908,1.59046,1.59067,230100000.0
2006-10-23 15:31:00,1.59072,1.59078,1.59059,1.59071,95100000.0
2006-10-23 15:32:00,1.5907,1.5907,1.59039,1.59045,191500000.0
2006-10-23 15:33:00,1.59062,1.59068,1.5905,1.59067,304599998.0
2006-10-23 15:34:00,1.59067,1.59073,1.59047,1.59047,243499999.0
2006-10-23 15:35:00,1.59073,1.59073,1.59052,1.59055,369700006.0
2006-10-23 15:36:00,1.59048,1.59071,1.59048,1.59071,154900001.0
2006-10-23 15:37:00,1.59075,1.59081,1.59052,1.59052,366999999.0
2006-10-23 15:38:00,1.59072,1.59083,1.59057,1.59057,286099999.0
2006-10-23 15:39:00,1.59073,1.59073,1.59049,1.59068,224400000.0
2006-10-23 15:40:00,1.5906,1.59079,1.5906,1.59063,303500000.0
2006-10-23 15:41:00,1.5907,1.59077,1.59056,1.59077,214400002.0
2006-10-23 15:42:00,1.59068,1.59068,1.59052,1.59052,85400001.0
2006-10-23 15:43:00,1.59057,1.59075,1.59057,1.59069,269900005.0
2006-10-23 15:44:00,1.59053,1.59067,1.59053,1.5906,300700001.0
2006-10-23 15:45:00,1.59056,1.59067,1.59037,1.59052,293099998.0
2006-10-23 15:46:00,1.59043,1.59053,1.59027,1.59037,267599999.0
2006-10-23 15:47:00,1.59054,1.59063,1.59034,1.59042,249199998.0
2006-10-23 15:48:00,1.59038,1.59056,1.59035,1.59049,235000001.0
2006-10-23 15:49:00,1.59034,1.59058,1.59034,1.59049,274900001.0
2006-10-23 15:50:00,1.59033,1.59046,1.59026,1.59043,188600000.0
2006-10-23 15:51:00,1.59037,1.5905,1.59027,1.59044,220400002.0
2006-10-23 15:52:00,1.59038,1.59049,1.59031,1.59031,167800001.0
2006-10-23 15:53:00,1.59046,1.59051,1.59027,1.59027,197000002.0
2006-10-23 15:54:00,1.59033,1.59047,1.59025,1.59047,294000002.0
2006-10-23 15:55:00,1.59035,1.59045,1.59023,1.59037,79800001.0
2006-10-23 15:56:00,1.59041,1.59056,1.59031,1.59044,545500008.0
2006-10-23 15:57:00,1.59042,1.5905,1.59031,1.59037,172499998.0
2006-10-23 15:58:00,1.59038,1.59055,1.59036,1.59045,441499995.0
2006-10-23 15:59:00,1.59056,1.59064,1.59043,1.59052,274700001.0
2006-10-23 16:00:00,1.59058,1.59073,1.59054,1.59073,255499997.0
2006-10-23 16:01:00,1.59059,1.59075,1.59042,1.59061,336200000.0
2006-10-23 16:02:00,1.59077,1.59079,1.59055,1.5906,339600000.0
2006-10-23 16:03:00,1.59053,1.59068,1.59036,1.59068,376100004.0
2006-10-23 16:04:00,1.59057,1.59065,1.59046,1.59046,217500000.0
2006-10-23 16:05:00,1.59057,1.5906,1.59043,1.5905,271299999.0
2006-10-23 16:06:00,1.59042,1.59066,1.59042,1.59065,187099999.0
2006-10-23 16:07:00,1.59053,1.5907,1.59048,1.59069,233000001.0
2006-10-23 16:08:00,1.5907,1.59076,1.59056,1.59061,195799998.0
2006-10-23 16:09:00,1.59069,1.59069,1.59054,1.59054,64800001.0
2006-10-23 16:10:00,1.59062,1.59069,1.59048,1.59067,307299997.0
2006-10-23 16:11:00,1.59067,1.59067,1.59037,1.59037,158400001.0
2006-10-23 16:12:00,1.59059,1.59068,1.59049,1.59059,304400003.0
2006-10-23 16:13:00,1.5906,1.59073,1.59037,1.59052,264900000.0
2006-10-23 16:14:00,1.59056,1.59074,1.59045,1.59073,385700001.0
2006-10-23 16:15:00,1.59056,1.5908,1.59036,1.59055,241600001.0
2006-10-23 16:16:00,1.5907,1.59078,1.59059,1.59062,346599998.0
2006-10-23 16:17:00,1.59059,1.59079,1.59059,1.59067,330900000.0
2006-10-23 16:18:00,1.59074,1.59082,1.59061,1.59079,159399999.0
2006-10-23 16:19:00,1.59074,1.59081,1.59058,1.59062,294800002.0
2006-10-23 16:20:00,1.59078,1.59078,1.59061,1.59063,222100002.0
2006-10-23 16:21:00,1.59053,1.59071,1.59049,1.59049,216800003.0
2006-10-23 16:22:00,1.59069,1.59079,1.59057,1.59064,407600001.0
2006-10-23 16:23:00,1.59075,1.59075,1.59057,1.59057,145400000.0
2006-10-23 16:24:00,1.59065,1.59077,1.59052,1.5906,476500003.0
2006-10-23 16:25:00,1.59068,1.59082,1.59058,1.59073,261300003.0
2006-10-23 16:26:00,1.59078,1.59078,1.5904,1.59052,238400003.0
2006-10-23 16:27:00,1.59054,1.59079,1.59054,1.59074,197900001.0
2006-10-23 16:28:00,1.59056,1.59088,1.59056,1.59083,349799995.0
2006-10-23 16:29:00,1.59085,1.59088,1.59071,1.59082,280799998.0
2006-10-23 16:30:00,1.59071,1.59089,1.59055,1.59077,175400002.0
2006-10-23 16:31:00,1.59078,1.59086,1.59056,1.59072,336600001.0
2006-10-23 16:32:00,1.59072,1.5908,1.59068,1.59078,149600003.0
2006-10-23 16:33:00,1.59075,1.59084,1.5906,1.59075,327399996.0
2006-10-23 16:34:00,1.59076,1.59083,1.5906,1.59075,286099998.0
2006-10-23 16:35:00,1.59075,1.59075,1.59057,1.59073,234699996.0
2006-10-23 16:36:00,1.59068,1.59089,1.59068,1.59078,215900004.0
2006-10-23 16:37:00,1.59072,1.59089,1.59068,1.59068,176100000.0
2006-10-23 16:38:00,1.59067,1.5908,1.5906,1.59079,405699998.0
2006-10-23 16:39:00,1.5907,1.59083,1.5907,1.59083,158000005.0
2006-10-23 16:40:00,1.59074,1.5909,1.59069,1.59084,290900004.0
2006-10-23 16:41:00,1.59085,1.59085,1.59068,1.59068,194299998.0
2006-10-23 16:42:00,1.59065,1.59099,1.59065,1.59089,467400009.0
2006-10-23 16:43:00,1.59075,1.59091,1.59062,1.59075,225999997.0
2006-10-23 16:44:00,1.5908,1.59085,1.59058,1.59077,310800004.0
2006-10-23 16:45:00,1.5907,1.59085,1.59066,1.5908,390200000.0
2006-10-23 16:46:00,1.59083,1.59083,1.59062,1.5908,308400004.0
2006-10-23 16:47:00,1.59067,1.59072,1.59053,1.59062,230099999.0
2006-10-23 16:48:00,1.59068,1.59072,1.59049,1.59059,175000000.0
2006-10-23 16:49:00,1.59065,1.59082,1.59057,1.5907,357800003.0
2006-10-23 16:50:00,1.59074,1.59083,1.59054,1.59083,295700003.0
2006-10-23 16:51:00,1.59075,1.59083,1.5905,1.5905,269799999.0
2006-10-23 16:52:00,1.59065,1.59082,1.59062,1.59079,261200002.0
2006-10-23 16:53:00,1.59083,1.59084,1.59064,1.5908,448500009.0
2006-10-23 16:54:00,1.59053,1.59088,1.59053,1.59077,369200001.0
2006-10-23 16:55:00,1.59083,1.59083,1.59062,1.59076,511600003.0
2006-10-23 16:56:00,1.5908,1.59085,1.59069,1.59078,287500003.0
2006-10-23 16:57:00,1.59083,1.59083,1.59067,1.59075,138300003.0
2006-10-23 16:58:00,1.59043,1.59073,1.59043,1.59059,335499999.0
2006-10-23 16:59:00,1.59052,1.59062,1.59036,1.59055,167899998.0
2006-10-23 17:00:00,1.59042,1.59063,1.59034,1.59063,388000003.0
2006-10-23 17:01:00,1.59065,1.59065,1.59041,1.59057,276399999.0
2006-10-23 17:02:00,1.59058,1.59059,1.59048,1.59059,228199996.0
2006-10-23 17:03:00,1.59064,1.59077,1.5905,1.59065,401999998.0
2006-10-23 17:04:00,1.5907,1.59075,1.59039,1.59039,386699995.0
2006-10-23 17:05:00,1.59067,1.59081,1.5906,1.59075,298699994.0
2006-10-23 17:06:00,1.59063,1.59085,1.59063,1.59077,183100002.0
2006-10-23 17:07:00,1.59068,1.59075,1.59056,1.5907,297200002.0
2006-10-23 17:08:00,1.5907,1.59075,1.59049,1.59067,381299996.0
2006-10-23 17:09:00,1.5905,1.5907,1.59046,1.59057,233200000.0
2006-10-23 17:10:00,1.59058,1.59066,1.59036,1.59036,212200000.0
2006-10-23 17:11:00,1.59062,1.59062,1.59038,1.59038,49500000.0
2006-10-23 17:12:00,1.59053,1.59066,1.59047,1.59064,242999999.0
2006-10-23 17:13:00,1.59056,1.59063,1.5904,1.59058,318800005.0
2006-10-23 17:14:00,1.59065,1.59065,1.59045,1.59049,229400002.0
2006-10-23 17:15:00,1.5905,1.59069,1.59047,1.59062,371300010.0
2006-10-23 17:16:00,1.59042,1.59067,1.59042,1.59054,482499995.0
2006-10-23 17:17:00,1.59049,1.59062,1.59037,1.59054,255300000.0
2006-10-23 17:18:00,1.59043,1.59058,1.5904,1.59047,241700002.0
2006-10-23 17:19:00,1.59052,1.59058,1.59029,1.59029,432299999.0
2006-10-23 17:20:00,1.59045,1.59059,1.59037,1.59058,322300000.0
2006-10-23 17:21:00,1.59054,1.59069,1.59054,1.5906,320700004.0
2006-10-23 17:22:00,1.59049,1.5906,1.59041,1.5906,230900005.0
2006-10-23 17:23:00,1.59059,1.59071,1.59044,1.59057,363200000.0
2006-10-23 17:24:00,1.59075,1.59075,1.59049,1.59049,361799998.0
2006-10-23 17:25:00,1.59049,1.59062,1.59035,1.59055,229100001.0
2006-10-23 17:26:00,1.5905,1.59058,1.59044,1.59058,215200005.0
2006-10-23 17:27:00,1.59056,1.59057,1.59044,1.59052,307300001.0
2006-10-23 17:28:00,1.59057,1.59062,1.59035,1.59047,233700003.0
2006-10-23 17:29:00,1.59041,1.59058,1.59038,1.59053,167099999.0
2006-10-23 17:30:00,1.59045,1.59055,1.59029,1.59046,212600001.0
2006-10-23 17:31:00,1.59043,1.5906,1.59042,1.59052,463000003.0
2006-10-23 17:32:00,1.59029,1.59057,1.59029,1.59039,195700004.0
2006-10-23 17:33:00,1.59052,1.5907,1.59052,1.59067,166500004.0
2006-10-23 17:34:00,1.59052,1.59066,1.59048,1.5906,189100001.0
2006-10-23 17:35:00,1.58999,1.59036,1.58986,1.59028,298300000.0
2006-10-23 17:36:00,1.59032,1.5906,1.59032,1.5906,133400000.0
2006-10-23 17:37:00,1.59055,1.59065,1.59041,1.59049,374899998.0
2006-10-23 17:38:00,1.59057,1.59076,1.59055,1.59076,176600002.0
2006-10-23 17:39:00,1.59073,1.59078,1.59061,1.59069,164199999.0
2006-10-23 17:40:00,1.59059,1.59074,1.59041,1.59064,232400002.0
2006-10-23 17:41:00,1.59076,1.59077,1.59058,1.5906,338099999.0
2006-10-23 17:42:00,1.59072,1.5908,1.59055,1.59067,202700002.0
2006-10-23 17:43:00,1.5906,1.5908,1.59047,1.59061,333499998.0
2006-10-23 17:44:00,1.59072,1.59089,1.59054,1.59071,345000005.0
2006-10-23 17:45:00,1.59053,1.59079,1.59053,1.5907,471899999.0
2006-10-23 17:46:00,1.59072,1.59072,1.59051,1.59053,242600003.0
2006-10-23 17:47:00,1.5907,1.59075,1.59062,1.59068,102600000.0
2006-10-23 17:48:00,1.59058,1.59075,1.59052,1.59075,214699998.0
2006-10-23 17:49:00,1.5906,1.59082,1.59058,1.59077,432899995.0
2006-10-23 17:50:00,1.59065,1.59084,1.59058,1.59084,131100001.0
2006-10-23 17:51:00,1.5908,1.59081,1.59067,1.5907,266799999.0
2006-10-23 17:52:00,1.59072,1.59075,1.59043,1.59049,263800003.0
2006-10-23 17:53:00,1.59041,1.59053,1.59026,1.5904,272900001.0
2006-10-23 17:54:00,1.59049,1.59055,1.59036,1.59038,409000002.0
2006-10-23 17:55:00,1.59042,1.59055,1.59035,1.59055,172599997.0
2006-10-23 17:56:00,1.59047,1.5905,1.59027,1.59027,170000000.0
2006-10-23 17:57:00,1.59037,1.59048,1.59037,1.59048,94300002.0
2006-10-23 17:58:00,1.59045,1.59065,1.59027,1.59052,224399998.0
2006-10-23 17:59:00,1.59044,1.59071,1.59042,1.59067,363700003.0
2006-10-23 18:00:00,1.59056,1.59063,1.59046,1.59057,139499998.0
2006-10-23 18:01:00,1.5903,1.5903,1.5903,1.5903,1868100011.0
2006-10-23 18:03:00,1.5905,1.5905,1.5903,1.5903,1868100011.0
2006-10-23 18:04:00,1.5905,1.5905,1.5903,1.5905,1868100011.0
2006-10-23 18:07:00,1.5906,1.5906,1.5906,1.5906,1868100011.0
2006-10-23 18:08:00,1.5907,1.5907,1.5905,1.5905,1868100011.0
2006-10-23 18:09:00,1.59065,1.59081,1.59053,1.5907,1868100011.0
2006-10-23 18:10:00,1.5906,1.5906,1.5905,1.5906,1694300002.0
2006-10-23 18:11:00,1.59069,1.59073,1.59043,1.5905,1694300002.0
2006-10-23 18:12:00,1.59062,1.59076,1.59054,1.5907,1982700001.0
2006-10-23 18:13:00,1.59065,1.59073,1.59048,1.59063,1158299998.0
2006-10-23 18:14:00,1.5905,1.5906,1.5905,1.5905,859299997.0
2006-10-23 18:15:00,1.59066,1.59083,1.59063,1.59079,859299997.0
2006-10-23 18:16:00,1.5905,1.5907,1.5905,1.5905,1948300006.0
2006-10-23 18:17:00,1.59067,1.59072,1.59039,1.59058,1948300006.0
2006-10-23 18:18:00,1.59052,1.59082,1.59052,1.5907,565500005.0
2006-10-23 18:19:00,1.59068,1.59082,1.5905,1.59058,1936399998.0
2006-10-23 18:20:00,1.5906,1.5906,1.5905,1.5905,772500007.0
2006-10-23 18:21:00,1.59074,1.59074,1.59052,1.59052,772500007.0
2006-10-23 18:22:00,1.59068,1.5907,1.59056,1.59059,786799995.0
2006-10-23 18:23:00,1.5906,1.5906,1.5906,1.5906,1366000007.0
2006-10-23 18:24:00,1.5905,1.5906,1.5905,1.5905,1366000007.0
2006-10-23 18:25:00,1.5906,1.5906,1.5906,1.5906,1366000007.0
2006-10-23 18:26:00,1.5905,1.5906,1.5905,1.5906,1366000007.0
2006-10-23 18:27:00,1.59075,1.59078,1.59054,1.5907,1366000007.0
2006-10-23 18:28:00,1.5905,1.5905,1.5905,1.5905,1615600007.0
2006-10-23 18:29:00,1.59067,1.59067,1.59049,1.59051,1615600007.0
2006-10-23 18:30:00,1.5904,1.59063,1.5904,1.59052,1200000002.0
2006-10-23 18:31:00,1.5905,1.59055,1.59033,1.59047,1054200004.0
2006-10-23 18:32:00,1.59054,1.59056,1.5902,1.59033,1183500000.0
2006-10-23 18:33:00,1.5903,1.5904,1.5903,1.5903,1874000002.0
2006-10-23 18:35:00,1.59045,1.59054,1.59035,1.59047,1874000002.0
2006-10-23 18:36:00,1.59048,1.59059,1.5904,1.59048,1487599993.0
2006-10-23 18:37:00,1.5905,1.5906,1.59027,1.5905,1934200003.0
2006-10-23 18:38:00,1.59054,1.59062,1.59039,1.5904,1671300008.0
2006-10-23 18:39:00,1.59053,1.59082,1.59053,1.59063,1819399999.0
2006-10-23 18:40:00,1.5904,1.5907,1.5904,1.5906,1172199998.0
2006-10-23 18:41:00,1.59055,1.59067,1.59042,1.59056,1172199998.0
2006-10-23 18:42:00,1.59073,1.59073,1.59043,1.5905,1418400007.0
2006-10-23 18:43:00,1.59057,1.59069,1.59048,1.59056,272299997.0
2006-10-23 18:44:00,1.59048,1.5906,1.59033,1.59053,866400001.0
2006-10-23 18:45:00,1.59036,1.59052,1.59022,1.59045,641299994.0
2006-10-23 18:46:00,1.5905,1.59055,1.59026,1.59026,375899999.0
2006-10-23 18:47:00,1.59046,1.59047,1.59029,1.59033,332200003.0
2006-10-23 18:48:00,1.59041,1.59049,1.59031,1.59032,1301700014.0
2006-10-23 18:49:00,1.5905,1.59055,1.59037,1.59047,342900001.0
2006-10-23 18:50:00,1.5905,1.5905,1.59031,1.59034,695400006.0
2006-10-23 18:51:00,1.5905,1.59058,1.5903,1.5903,1464000001.0
2006-10-23 18:52:00,1.5903,1.59055,1.5903,1.59055,1436200005.0
2006-10-23 18:53:00,1.59041,1.59057,1.59024,1.59048,1140600004.0
2006-10-23 18:54:00,1.5904,1.59048,1.59028,1.59036,528099997.0
2006-10-23 18:55:00,1.59047,1.59048,1.59028,1.59028,1730399993.0
2006-10-23 18:56:00,1.5904,1.59045,1.59029,1.59045,943700005.0
2006-10-23 18:57:00,1.59045,1.59048,1.59033,1.5904,695699995.0
2006-10-23 18:58:00,1.59048,1.59056,1.59037,1.5905,1233500008.0
2006-10-23 18:59:00,1.5904,1.59047,1.59028,1.59037,1526900000.0
2006-10-23 19:00:00,1.59026,1.59058,1.59026,1.59037,449500000.0
2006-10-23 19:01:00,1.59044,1.59058,1.59031,1.5905,372599997.0
2006-10-23 19:02:00,1.59045,1.59056,1.59032,1.59043,911799998.0
2006-10-23 19:03:00,1.59044,1.59056,1.59035,1.5905,344100003.0
2006-10-23 19:04:00,1.59055,1.59065,1.59042,1.59042,252500005.0
2006-10-23 19:05:00,1.5905,1.5906,1.59029,1.59033,743700001.0
2006-10-23 19:06:00,1.59047,1.5906,1.59039,1.59044,1836500005.0
2006-10-23 19:07:00,1.59043,1.59058,1.59029,1.59041,825399989.0
2006-10-23 19:08:00,1.59037,1.59056,1.59037,1.5905,1592900000.0
2006-10-23 19:09:00,1.5904,1.59058,1.59036,1.59048,1578999998.0
2006-10-23 19:10:00,1.59033,1.59058,1.59033,1.59058,937600000.0
2006-10-23 19:11:00,1.59057,1.59065,1.59046,1.5906,1263999992.0
2006-10-23 19:12:00,1.59056,1.59058,1.59039,1.59042,826400008.0
2006-10-23 19:13:00,1.5904,1.59052,1.59039,1.59048,488399998.0
2006-10-23 19:14:00,1.5903,1.59042,1.59029,1.59036,376800002.0
2006-10-23 19:15:00,1.59032,1.59043,1.59022,1.59037,1537400012.0
2006-10-23 19:16:00,1.59039,1.59051,1.5902,1.5902,716100004.0
2006-10-23 19:17:00,1.59028,1.59039,1.59,1.59015,938000012.0
2006-10-23 19:18:00,1.59028,1.59028,1.58994,1.58994,743300004.0
2006-10-23 19:19:00,1.58987,1.59008,1.58985,1.59003,921000002.0
2006-10-23 19:20:00,1.58997,1.59005,1.58977,1.59,1158899999.0
2006-10-23 19:21:00,1.58998,1.59005,1.58987,1.5899,971700003.0
2006-10-23 19:22:00,1.5899,1.59,1.5899,1.59,247600000.0
2006-10-23 19:23:00,1.58988,1.59,1.58979,1.58995,702800007.0
2006-10-23 19:24:00,1.58996,1.59005,1.58984,1.58997,692200001.0
2006-10-23 19:25:00,1.58988,1.59005,1.58983,1.58997,933300013.0
2006-10-23 19:26:00,1.58998,1.59005,1.58984,1.59,1120899992.0
2006-10-23 19:27:00,1.5899,1.59005,1.58985,1.58998,1402500005.0
2006-10-23 19:28:00,1.58986,1.59005,1.58986,1.58998,606899998.0
2006-10-23 19:29:00,1.58998,1.59005,1.58978,1.58978,853600001.0
2006-10-23 19:31:00,1.59002,1.59002,1.5897,1.5897,1066000007.0
2006-10-23 19:32:00,1.58968,1.58999,1.58964,1.58979,925100000.0
2006-10-23 19:33:00,1.58967,1.5899,1.58967,1.58982,751399997.0
2006-10-23 19:34:00,1.58978,1.59,1.58972,1.58986,1578900000.0
2006-10-23 19:35:00,1.58985,1.5899,1.58958,1.58981,967700001.0
2006-10-23 19:36:00,1.58976,1.58988,1.58948,1.58974,897199999.0
2006-10-23 19:37:00,1.58978,1.58981,1.58968,1.58973,276699998.0
2006-10-23 19:38:00,1.58962,1.58975,1.58961,1.58973,611899999.0
2006-10-23 19:39:00,1.58972,1.58987,1.58956,1.58971,871299993.0
2006-10-23 19:40:00,1.58966,1.58985,1.58966,1.58979,590000007.0
2006-10-23 19:41:00,1.5898,1.58988,1.58969,1.58976,274600002.0
2006-10-23 19:42:00,1.58993,1.58993,1.58968,1.58981,1039200007.0
2006-10-23 19:43:00,1.58985,1.58985,1.5896,1.5896,506399999.0
2006-10-23 19:44:00,1.58975,1.58977,1.58957,1.5896,1138800006.0
2006-10-23 19:45:00,1.5897,1.5897,1.58948,1.5896,193600000.0
2006-10-23 19:46:00,1.58967,1.58969,1.58947,1.58962,614899999.0
2006-10-23 19:47:00,1.58943,1.58967,1.58943,1.58962,141400000.0
2006-10-23 19:48:00,1.58956,1.58973,1.58956,1.58973,659099999.0
2006-10-23 19:49:00,1.58969,1.58973,1.58954,1.58968,1279099993.0
2006-10-23 19:50:00,1.58957,1.58973,1.58945,1.58964,195699999.0
2006-10-23 19:51:00,1.58964,1.58975,1.58958,1.58967,550700001.0
2006-10-23 19:52:00,1.5896,1.58961,1.58936,1.58953,235600000.0
2006-10-23 19:53:00,1.5895,1.5896,1.5891,1.58918,588100000.0
2006-10-23 19:54:00,1.58923,1.58947,1.58916,1.58928,445700003.0
2006-10-23 19:55:00,1.58942,1.58955,1.58932,1.58946,540499999.0
2006-10-23 19:56:00,1.58938,1.58955,1.58927,1.58955,1375300007.0
2006-10-23 19:57:00,1.58958,1.58958,1.58936,1.58939,1549800000.0
2006-10-23 19:58:00,1.58942,1.58972,1.58942,1.58962,1616100006.0
2006-10-23 19:59:00,1.58963,1.58973,1.5895,1.58968,923200010.0
2006-10-23 20:00:00,1.58975,1.58975,1.58955,1.58955,734100003.0
2006-10-23 20:01:00,1.58967,1.58967,1.58928,1.58939,817399997.0
2006-10-23 20:02:00,1.58921,1.58942,1.58917,1.58942,476400001.0
2006-10-23 20:03:00,1.58933,1.58945,1.58924,1.58945,266500001.0
2006-10-23 20:04:00,1.58936,1.58953,1.58933,1.58953,268200001.0
2006-10-23 20:05:00,1.58952,1.58952,1.58935,1.58943,342299998.0
2006-10-23 20:06:00,1.58957,1.58965,1.58953,1.58959,372399999.0
2006-10-23 20:07:00,1.58962,1.58962,1.58944,1.58944,214799998.0
2006-10-23 20:08:00,1.58946,1.58954,1.58932,1.5894,1712899998.0
2006-10-23 20:09:00,1.58931,1.58953,1.58928,1.58948,302399998.0
2006-10-23 20:10:00,1.5895,1.5895,1.58936,1.58936,314699999.0
2006-10-23 20:11:00,1.58948,1.5895,1.58934,1.5895,720700009.0
2006-10-23 20:12:00,1.58947,1.58957,1.58938,1.58957,385300004.0
2006-10-23 20:13:00,1.58948,1.58956,1.58936,1.5894,1545600011.0
2006-10-23 20:14:00,1.5894,1.58955,1.58932,1.5895,577200002.0
2006-10-23 20:15:00,1.5894,1.58957,1.5894,1.58955,1377700009.0
2006-10-23 20:16:00,1.58957,1.58966,1.58942,1.58949,1641200006.0
2006-10-23 20:17:00,1.58964,1.58964,1.58944,1.58957,458599996.0
2006-10-23 20:18:00,1.58955,1.58955,1.5894,1.5894,396199996.0
2006-10-23 20:19:00,1.5893,1.5894,1.5893,1.5894,727699994.0
2006-10-23 20:21:00,1.58947,1.58963,1.58934,1.58954,727699994.0
2006-10-23 20:22:00,1.58958,1.58966,1.58947,1.58957,659199999.0
2006-10-23 20:23:00,1.58939,1.58963,1.58932,1.58953,1068400004.0
2006-10-23 20:24:00,1.58955,1.58963,1.58941,1.58959,618300002.0
2006-10-23 20:25:00,1.58945,1.58966,1.58939,1.58963,829999992.0
2006-10-23 20:26:00,1.5896,1.58967,1.58944,1.58944,353900003.0
2006-10-23 20:27:00,1.5889,1.58935,1.58875,1.58908,599500001.0
2006-10-23 20:29:00,1.58943,1.58955,1.58913,1.5893,1660599984.0
2006-10-23 20:30:00,1.5892,1.5893,1.5892,1.5892,644099999.0
2006-10-23 20:31:00,1.5893,1.5893,1.5891,1.5891,644099999.0
2006-10-23 20:32:00,1.5892,1.5892,1.589,1.589,644099999.0
2006-10-23 20:33:00,1.58922,1.58932,1.58904,1.58905,644099999.0
2006-10-23 20:34:00,1.58906,1.58927,1.58906,1.58924,295699999.0
2006-10-23 20:35:00,1.58923,1.58929,1.58906,1.58917,523900005.0
2006-10-23 20:36:00,1.5892,1.5892,1.58888,1.5891,489300003.0
2006-10-23 20:37:00,1.58913,1.58923,1.5889,1.58905,847300000.0
2006-10-23 20:38:00,1.5889,1.58909,1.58884,1.58905,1830100008.0
2006-10-23 20:39:00,1.58903,1.58907,1.58876,1.58876,954499995.0
2006-10-23 20:40:00,1.589,1.58904,1.58879,1.58879,1416100001.0
2006-10-23 20:41:00,1.58902,1.58913,1.5888,1.58901,587000004.0
2006-10-23 20:42:00,1.589,1.589,1.58862,1.58862,247499997.0
2006-10-23 20:43:00,1.58894,1.58915,1.58886,1.58889,775299996.0
2006-10-23 20:44:00,1.58899,1.58907,1.58874,1.58882,1180400003.0
2006-10-23 20:45:00,1.58888,1.58907,1.58884,1.58888,809799992.0
2006-10-23 20:46:00,1.58915,1.58915,1.58884,1.58904,488700004.0
2006-10-23 20:47:00,1.58909,1.58909,1.58882,1.58892,551400003.0
2006-10-23 20:48:00,1.58894,1.58908,1.58878,1.58884,1809500002.0
2006-10-23 20:49:00,1.58887,1.58911,1.58874,1.58903,1122299997.0
2006-10-23 20:50:00,1.58913,1.58913,1.58892,1.58906,2026900006.0
2006-10-23 20:51:00,1.58912,1.58915,1.58897,1.589,398600006.0
2006-10-23 20:52:00,1.58908,1.58915,1.5889,1.58913,1725100006.0
2006-10-23 20:53:00,1.5891,1.58915,1.589,1.589,1859600003.0
2006-10-23 20:54:00,1.58907,1.58916,1.58892,1.589,940700006.0
2006-10-23 20:55:00,1.58913,1.58938,1.58901,1.58922,567200000.0
2006-10-23 20:56:00,1.5891,1.5892,1.589,1.5892,1377399994.0
2006-10-23 20:57:00,1.5893,1.5893,1.5892,1.5893,1377399994.0
2006-10-23 20:58:00,1.5894,1.5894,1.5893,1.5893,1377399994.0
2006-10-23 21:01:00,1.5892,1.5893,1.5889,1.5892,1377399994.0
2006-10-23 21:02:00,1.58925,1.58948,1.58925,1.58933,1377399994.0
2006-10-23 21:03:00,1.58931,1.58947,1.58923,1.58928,1554100001.0
2006-10-23 21:04:00,1.58938,1.58938,1.58912,1.58912,274400001.0
2006-10-23 21:05:00,1.58924,1.5894,1.58918,1.58931,907300006.0
2006-10-23 21:06:00,1.58907,1.58937,1.58907,1.5893,399800002.0
2006-10-23 21:07:00,1.58928,1.58928,1.58913,1.58917,292700001.0
2006-10-23 21:08:00,1.58917,1.58933,1.58909,1.58933,365600006.0
2006-10-23 21:09:00,1.58922,1.58941,1.58922,1.58937,534399996.0
2006-10-23 21:10:00,1.58945,1.58949,1.58926,1.5894,931700005.0
2006-10-23 21:11:00,1.58934,1.58943,1.58921,1.5893,586500003.0
2006-10-23 21:12:00,1.58933,1.58933,1.58914,1.58922,266399999.0
2006-10-23 21:13:00,1.58914,1.58944,1.58914,1.58944,918299997.0
2006-10-23 21:14:00,1.5894,1.58944,1.5892,1.58936,762399999.0
2006-10-23 21:15:00,1.58942,1.58942,1.58915,1.58918,690000001.0
2006-10-23 21:16:00,1.58928,1.58944,1.58907,1.58929,589899997.0
2006-10-23 21:17:00,1.5894,1.58945,1.58926,1.58926,1222600000.0
2006-10-23 21:18:00,1.58937,1.58944,1.58917,1.58933,462700004.0
2006-10-23 21:19:00,1.5893,1.58945,1.58921,1.5894,621500001.0
2006-10-23 21:20:00,1.5895,1.5895,1.5895,1.5895,2079799994.0
2006-10-23 21:21:00,1.5894,1.5896,1.5894,1.5896,2079799994.0
2006-10-23 21:22:00,1.58934,1.58957,1.58929,1.58955,2079799994.0
2006-10-23 21:23:00,1.5894,1.58951,1.58919,1.58935,1283200000.0
2006-10-23 21:24:00,1.58948,1.58951,1.58935,1.5894,686899999.0
2006-10-23 21:25:00,1.58938,1.58958,1.58905,1.58945,1132100010.0
2006-10-23 21:26:00,1.58934,1.58948,1.58931,1.58942,562800004.0
2006-10-23 21:27:00,1.58947,1.58953,1.58937,1.58946,668999993.0
2006-10-23 21:28:00,1.58939,1.58955,1.58935,1.58947,574999998.0
2006-10-23 21:29:00,1.58942,1.58955,1.58936,1.5895,473999997.0
2006-10-23 21:30:00,1.58924,1.58945,1.58911,1.58945,306500000.0
2006-10-23 21:31:00,1.58944,1.58944,1.58924,1.58926,562399999.0
2006-10-23 21:32:00,1.58945,1.58954,1.58924,1.58925,1859299998.0
2006-10-23 21:33:00,1.5893,1.58941,1.58924,1.58934,362200007.0
2006-10-23 21:34:00,1.58938,1.58955,1.58934,1.58949,1377299999.0
2006-10-23 21:35:00,1.58949,1.5895,1.58931,1.58936,796799997.0
2006-10-23 21:36:00,1.58952,1.58952,1.58931,1.58936,288399999.0
2006-10-23 21:37:00,1.58934,1.58945,1.58922,1.58935,395200006.0
2006-10-23 21:38:00,1.58938,1.58951,1.58925,1.58943,436799999.0
2006-10-23 21:39:00,1.58952,1.58952,1.58935,1.58951,183700001.0
2006-10-23 21:40:00,1.58943,1.58958,1.58921,1.58924,632200003.0
2006-10-23 21:41:00,1.58941,1.58991,1.58941,1.58988,691999995.0
2006-10-23 21:42:00,1.58978,1.58978,1.58948,1.58956,506500002.0
2006-10-23 21:43:00,1.5896,1.58977,1.58954,1.58975,1025000004.0
2006-10-23 21:44:00,1.5898,1.58985,1.58963,1.58963,1268600003.0
2006-10-23 21:45:00,1.58957,1.58982,1.58952,1.58975,667200000.0
2006-10-23 21:46:00,1.58961,1.58982,1.58955,1.58973,1412700008.0
2006-10-23 21:47:00,1.58975,1.5899,1.58964,1.58966,1360600001.0
2006-10-23 21:48:00,1.58963,1.58983,1.58963,1.5898,495600005.0
2006-10-23 21:49:00,1.58975,1.58984,1.58961,1.58977,1294700011.0
2006-10-23 21:50:00,1.58968,1.5898,1.58963,1.5898,244199999.0
2006-10-23 21:51:00,1.58954,1.58966,1.58934,1.58952,527600004.0
2006-10-23 21:52:00,1.58982,1.58993,1.58962,1.58963,1762100007.0
2006-10-23 21:53:00,1.58976,1.58984,1.58968,1.58973,373300005.0
2006-10-23 21:54:00,1.58985,1.58991,1.58978,1.58978,268500001.0
2006-10-23 21:55:00,1.58973,1.58987,1.58959,1.58965,658700002.0
2006-10-23 21:56:00,1.58963,1.5898,1.58963,1.5897,610200000.0
2006-10-23 21:57:00,1.58975,1.58984,1.58965,1.58972,756900003.0
2006-10-23 21:58:00,1.58976,1.58983,1.58964,1.58976,725000003.0
2006-10-23 21:59:00,1.5893,1.58981,1.58914,1.5896,1001800013.0
2006-10-23 22:00:00,1.5898,1.5899,1.58966,1.58974,646099998.0
2006-10-23 22:01:00,1.5898,1.58993,1.5898,1.58986,215400000.0
2006-10-23 22:02:00,1.58987,1.58994,1.58963,1.58963,1209300004.0
2006-10-23 22:03:00,1.58986,1.58995,1.58968,1.58991,343800003.0
2006-10-23 22:04:00,1.58993,1.59021,1.58988,1.59001,438599999.0
2006-10-23 22:05:00,1.58998,1.59004,1.58987,1.59004,322100001.0
2006-10-23 22:06:00,1.59004,1.59004,1.58981,1.59003,494800003.0
2006-10-23 22:07:00,1.58979,1.59001,1.58972,1.58987,406400006.0
2006-10-23 22:08:00,1.58983,1.58997,1.58969,1.5898,416700006.0
2006-10-23 22:09:00,1.58972,1.58988,1.58965,1.58988,444900002.0
2006-10-23 22:10:00,1.58986,1.58993,1.58974,1.58987,133700001.0
2006-10-23 22:11:00,1.58985,1.58993,1.58973,1.58981,240499998.0
2006-10-23 22:12:00,1.58983,1.58983,1.58967,1.58968,529500004.0
2006-10-23 22:13:00,1.58975,1.58986,1.58964,1.58964,209500003.0
2006-10-23 22:14:00,1.58974,1.58996,1.58974,1.5899,286599999.0
2006-10-23 22:15:00,1.5897,1.58997,1.58968,1.58979,715799996.0
2006-10-23 22:16:00,1.58975,1.58975,1.5896,1.5896,159300000.0
2006-10-23 22:17:00,1.58979,1.58984,1.58973,1.58983,128500000.0
2006-10-23 22:18:00,1.58975,1.5898,1.58954,1.58954,161899999.0
2006-10-23 22:19:00,1.58949,1.5897,1.58943,1.5897,289899999.0
2006-10-23 22:20:00,1.58952,1.58972,1.58951,1.58972,314800002.0
2006-10-23 22:21:00,1.5896,1.58975,1.58958,1.5897,273199999.0
2006-10-23 22:22:00,1.5897,1.58977,1.58953,1.5896,785600003.0
2006-10-23 22:23:00,1.58973,1.58973,1.58953,1.58953,203800002.0
2006-10-23 22:24:00,1.58965,1.5897,1.58946,1.58946,249800005.0
2006-10-23 22:25:00,1.5897,1.5897,1.58939,1.5894,564200002.0
2006-10-23 22:26:00,1.58942,1.58974,1.58942,1.58964,652799998.0
2006-10-23 22:27:00,1.58965,1.5897,1.58933,1.58933,275200001.0
2006-10-23 22:28:00,1.58945,1.58971,1.58945,1.58962,717900005.0
2006-10-23 22:29:00,1.58953,1.5898,1.58953,1.58973,882700011.0
2006-10-23 22:30:00,1.58952,1.5898,1.58949,1.58971,738500003.0
2006-10-23 22:31:00,1.58951,1.58973,1.58941,1.58973,265100002.0
2006-10-23 22:32:00,1.5896,1.58975,1.5896,1.58975,282100000.0
2006-10-23 22:33:00,1.58965,1.58983,1.58963,1.5898,211800001.0
2006-10-23 22:34:00,1.58966,1.58973,1.58953,1.58965,458299999.0
2006-10-23 22:35:00,1.58965,1.58973,1.5896,1.58961,219500000.0
2006-10-23 22:36:00,1.58974,1.5899,1.58965,1.58978,620400000.0
2006-10-23 22:37:00,1.58961,1.58986,1.58958,1.5898,525699999.0
2006-10-23 22:38:00,1.58979,1.58983,1.58956,1.58963,427200001.0
2006-10-23 22:39:00,1.58973,1.58981,1.58947,1.5896,605400003.0
2006-10-23 22:40:00,1.58962,1.58988,1.58945,1.58979,824100002.0
2006-10-23 22:41:00,1.58976,1.58992,1.58966,1.58978,568299997.0
2006-10-23 22:42:00,1.58974,1.59007,1.58974,1.58999,633999992.0
2006-10-23 22:43:00,1.58983,1.59008,1.58962,1.58996,1288499988.0
2006-10-23 22:44:00,1.58991,1.58997,1.58972,1.58983,599900006.0
2006-10-23 22:45:00,1.58971,1.58986,1.58948,1.58966,132500000.0
2006-10-23 22:46:00,1.58977,1.58977,1.58936,1.58963,267100004.0
2006-10-23 22:47:00,1.58958,1.58976,1.58957,1.58975,152100000.0
2006-10-23 22:48:00,1.58958,1.58974,1.58946,1.58967,310500001.0
2006-10-23 22:49:00,1.58968,1.58972,1.58941,1.58941,729000005.0
2006-10-23 22:50:00,1.58955,1.58974,1.58946,1.58963,275100004.0
2006-10-23 22:51:00,1.5895,1.58974,1.5895,1.58968,663700005.0
2006-10-23 22:52:00,1.58968,1.58975,1.58942,1.5895,373599999.0
2006-10-23 22:53:00,1.58969,1.5898,1.58963,1.5898,294500000.0
2006-10-23 22:54:00,1.58976,1.58976,1.58945,1.58945,435300004.0
2006-10-23 22:55:00,1.58958,1.58973,1.58955,1.58973,263499998.0
2006-10-23 22:56:00,1.58955,1.58977,1.58951,1.58964,282800001.0
2006-10-23 22:57:00,1.58977,1.58985,1.58964,1.58964,432899996.0
2006-10-23 22:58:00,1.58964,1.58994,1.58958,1.58967,566200005.0
2006-10-23 22:59:00,1.58959,1.58971,1.58861,1.58861,263099999.0
2006-10-23 23:00:00,1.58866,1.58919,1.58828,1.58828,193900000.0
2006-10-23 23:01:00,1.58875,1.58959,1.58873,1.589,342799997.0
2006-10-23 23:02:00,1.58884,1.58919,1.58884,1.58919,212300003.0
2006-10-23 23:03:00,1.58916,1.58956,1.58893,1.58956,292500008.0
2006-10-23 23:04:00,1.58955,1.58965,1.58934,1.58965,349100004.0
2006-10-23 23:05:00,1.58951,1.58951,1.58884,1.58884,45600000.0
2006-10-23 23:06:00,1.58881,1.58919,1.58881,1.58917,280900000.0
2006-10-23 23:07:00,1.58919,1.58929,1.58909,1.58913,291000005.0
2006-10-23 23:08:00,1.58931,1.58939,1.58919,1.58931,99300001.0
2006-10-23 23:09:00,1.58935,1.58935,1.5893,1.5893,49700000.0
2006-10-23 23:10:00,1.5892,1.58939,1.58919,1.5893,240400004.0
2006-10-23 23:11:00,1.5893,1.58935,1.58911,1.58923,190499999.0
2006-10-23 23:12:00,1.5893,1.58935,1.58921,1.58921,258799998.0
2006-10-23 23:13:00,1.5893,1.5893,1.5892,1.5892,14400000.0
2006-10-23 23:14:00,1.58923,1.58939,1.58915,1.58935,219700000.0
2006-10-23 23:15:00,1.58906,1.58919,1.58906,1.58913,102200001.0
2006-10-23 23:16:00,1.58913,1.58926,1.58908,1.58922,275500000.0
2006-10-23 23:17:00,1.58921,1.58931,1.58905,1.58931,378500002.0
2006-10-23 23:18:00,1.58908,1.58947,1.58903,1.58932,290400000.0
2006-10-23 23:19:00,1.58932,1.58932,1.58908,1.58908,157199999.0
2006-10-23 23:20:00,1.58912,1.58932,1.58912,1.58932,69400000.0
2006-10-23 23:21:00,1.58924,1.58936,1.58913,1.58923,251199996.0
2006-10-23 23:22:00,1.58938,1.58943,1.58929,1.58935,342100003.0
2006-10-23 23:23:00,1.58927,1.58939,1.58927,1.58939,63900000.0
2006-10-23 23:24:00,1.5893,1.5893,1.58915,1.58915,53900002.0
2006-10-23 23:25:00,1.58933,1.58933,1.58911,1.58911,54900002.0
2006-10-23 23:26:00,1.58927,1.58933,1.58927,1.58933,45300001.0
2006-10-23 23:27:00,1.58939,1.58941,1.58935,1.58935,87900001.0
2006-10-23 23:28:00,1.58945,1.58945,1.58922,1.58922,358400004.0
2006-10-23 23:29:00,1.58932,1.58942,1.5892,1.58933,118499998.0
2006-10-23 23:30:00,1.58945,1.58945,1.58921,1.58921,275899995.0
2006-10-23 23:31:00,1.5893,1.58945,1.58929,1.58945,271400004.0
2006-10-23 23:32:00,1.58935,1.5894,1.5891,1.58933,324599996.0
2006-10-23 23:33:00,1.58923,1.58944,1.58922,1.58944,191300001.0
2006-10-23 23:34:00,1.58949,1.58955,1.5894,1.5895,157500004.0
2006-10-23 23:35:00,1.5894,1.5895,1.5894,1.5895,40000000.0
2006-10-23 23:36:00,1.5895,1.58957,1.58937,1.58952,325200002.0
2006-10-23 23:37:00,1.58931,1.58943,1.58929,1.58937,147800000.0
2006-10-23 23:38:00,1.58937,1.58937,1.58915,1.58919,202599996.0
2006-10-23 23:39:00,1.58935,1.58935,1.58922,1.58922,81999999.0
2006-10-23 23:40:00,1.58926,1.58938,1.5892,1.58926,239400006.0
2006-10-23 23:41:00,1.58935,1.58942,1.58912,1.58912,388100000.0
2006-10-23 23:42:00,1.58922,1.58935,1.5891,1.5891,463200002.0
2006-10-23 23:43:00,1.58933,1.58933,1.58921,1.58921,80700001.0
2006-10-23 23:44:00,1.5891,1.58935,1.5891,1.58935,411899998.0
2006-10-23 23:45:00,1.5892,1.58941,1.5892,1.58935,213199999.0
2006-10-23 23:46:00,1.5892,1.58935,1.58915,1.58935,172499997.0
2006-10-23 23:47:00,1.5891,1.58934,1.58899,1.58915,412300004.0
2006-10-23 23:48:00,1.58922,1.58933,1.58917,1.58932,302900000.0
2006-10-23 23:49:00,1.5894,1.5894,1.58914,1.58915,144300000.0
2006-10-23 23:50:00,1.58935,1.58935,1.58912,1.5893,149000000.0
2006-10-23 23:51:00,1.58925,1.58932,1.58916,1.5892,360599995.0
2006-10-23 23:52:00,1.58922,1.58935,1.58909,1.58935,215799997.0
2006-10-23 23:53:00,1.58919,1.58935,1.5891,1.58923,301500003.0
2006-10-23 23:54:00,1.5893,1.58935,1.58902,1.58902,278299998.0
2006-10-23 23:55:00,1.58927,1.58927,1.5891,1.58916,270000000.0
2006-10-23 23:56:00,1.58925,1.58937,1.58915,1.58915,303800004.0
2006-10-23 23:57:00,1.58903,1.58952,1.58903,1.58917,316200000.0
2006-10-23 23:58:00,1.58931,1.58939,1.58919,1.58926,87799999.0
2006-10-23 23:59:00,1.58912,1.58942,1.5889,1.5889,166900001.0
2006-10-24 00:00:00,1.58945,1.5895,1.58945,1.5895,27300000.0
2006-10-24 00:01:00,1.58922,1.58936,1.58918,1.58936,21600000.0
2006-10-24 00:02:00,1.58933,1.58948,1.58926,1.58934,459400000.0
2006-10-24 00:03:00,1.58946,1.5895,1.58926,1.58937,403499998.0
2006-10-24 00:04:00,1.58929,1.58948,1.58929,1.58948,145499999.0
2006-10-24 00:05:00,1.58938,1.58956,1.58937,1.58944,287700001.0
2006-10-24 00:06:00,1.58942,1.5896,1.58932,1.5896,296300001.0
2006-10-24 00:07:00,1.58938,1.58961,1.58938,1.58957,287800000.0
2006-10-24 00:08:00,1.58935,1.5895,1.58935,1.5895,32000000.0
2006-10-24 00:09:00,1.58954,1.58954,1.58927,1.5893,236200000.0
2006-10-24 00:10:00,1.58888,1.58926,1.58875,1.58926,288599998.0
2006-10-24 00:11:00,1.58949,1.58954,1.58937,1.5894,276399998.0
2006-10-24 00:12:00,1.58946,1.58959,1.58934,1.58943,390799999.0
2006-10-24 00:13:00,1.58954,1.58967,1.58935,1.58948,474900003.0
2006-10-24 00:14:00,1.58932,1.58946,1.58932,1.58942,179200000.0
2006-10-24 00:15:00,1.5893,1.5894,1.5893,1.5894,43400002.0
2006-10-24 00:16:00,1.5894,1.5894,1.5893,1.5893,22400000.0
2006-10-24 00:17:00,1.58928,1.58947,1.5892,1.5894,526700004.0
2006-10-24 00:18:00,1.58923,1.58948,1.58919,1.58948,223899998.0
2006-10-24 00:19:00,1.58893,1.58913,1.58864,1.58871,276400001.0
2006-10-24 00:20:00,1.58942,1.58942,1.58913,1.58922,438400002.0
2006-10-24 00:21:00,1.5892,1.58935,1.5891,1.58925,321399999.0
2006-10-24 00:22:00,1.58925,1.5893,1.58912,1.58919,139800002.0
2006-10-24 00:23:00,1.58933,1.58935,1.58921,1.58922,172500001.0
2006-10-24 00:24:00,1.5889,1.58918,1.58873,1.58892,365799999.0
2006-10-24 00:25:00,1.58849,1.58929,1.58847,1.58927,280099999.0
2006-10-24 00:26:00,1.5891,1.58932,1.58863,1.58902,309400000.0
2006-10-24 00:27:00,1.58907,1.5892,1.58879,1.58896,289200003.0
2006-10-24 00:28:00,1.58945,1.58963,1.58941,1.58963,200099998.0
2006-10-24 00:29:00,1.58955,1.58955,1.58939,1.58945,208500004.0
2006-10-24 00:30:00,1.58952,1.5896,1.5894,1.58955,296800002.0
2006-10-24 00:31:00,1.58956,1.5897,1.58945,1.58953,230300005.0
2006-10-24 00:32:00,1.58953,1.58955,1.58941,1.58944,146000001.0
2006-10-24 00:33:00,1.58936,1.58948,1.58934,1.58942,160899994.0
2006-10-24 00:34:00,1.5894,1.58953,1.58915,1.58937,384099998.0
2006-10-24 00:35:00,1.58932,1.58943,1.58932,1.58933,172400004.0
2006-10-24 00:36:00,1.58938,1.58944,1.58937,1.58941,115000000.0
2006-10-24 00:37:00,1.5892,1.58951,1.58904,1.5893,319100000.0
2006-10-24 00:38:00,1.58936,1.58944,1.58928,1.58932,151200001.0
2006-10-24 00:39:00,1.58922,1.58943,1.58911,1.58943,327300000.0
2006-10-24 00:40:00,1.58948,1.58948,1.58932,1.58932,228599997.0
2006-10-24 00:41:00,1.58941,1.58941,1.58927,1.58927,131800001.0
2006-10-24 00:42:00,1.58904,1.58928,1.58904,1.58928,310500005.0
2006-10-24 00:43:00,1.58932,1.58951,1.58914,1.5894,307400003.0
2006-10-24 00:44:00,1.58936,1.58957,1.58936,1.5895,190100002.0
2006-10-24 00:45:00,1.58934,1.58952,1.58934,1.58934,216200001.0
2006-10-24 00:46:00,1.58932,1.58955,1.58932,1.5895,257999998.0
2006-10-24 00:47:00,1.58936,1.58955,1.58936,1.58952,240600002.0
2006-10-24 00:48:00,1.58953,1.58954,1.58937,1.58937,368400002.0
2006-10-24 00:49:00,1.5894,1.58953,1.58939,1.58948,140100001.0
2006-10-24 00:50:00,1.58942,1.58958,1.58936,1.58958,319399999.0
2006-10-24 00:51:00,1.58941,1.58955,1.58923,1.58946,243200001.0
2006-10-24 00:52:00,1.5893,1.58945,1.58897,1.58903,239800001.0
2006-10-24 00:53:00,1.58942,1.58953,1.58928,1.58939,207400004.0
2006-10-24 00:54:00,1.58955,1.58955,1.58933,1.5894,221299999.0
2006-10-24 00:55:00,1.5895,1.58957,1.58933,1.5894,486200003.0
2006-10-24 00:56:00,1.58945,1.58949,1.58931,1.58931,112900000.0
2006-10-24 00:57:00,1.58917,1.58955,1.58902,1.58924,255699999.0
2006-10-24 00:58:00,1.58941,1.5895,1.58922,1.5894,187200001.0
2006-10-24 00:59:00,1.58937,1.58951,1.58923,1.58937,28200000.0
2006-10-24 01:00:00,1.58946,1.58955,1.58934,1.58944,350300008.0
2006-10-24 01:01:00,1.5895,1.58955,1.58935,1.5895,348100001.0
2006-10-24 01:02:00,1.58939,1.58952,1.58937,1.58942,258500001.0
2006-10-24 01:03:00,1.5893,1.58945,1.58916,1.58934,62300001.0
2006-10-24 01:04:00,1.58951,1.58954,1.58933,1.58938,502499999.0
2006-10-24 01:05:00,1.5892,1.58955,1.58899,1.58906,209700002.0
2006-10-24 01:06:00,1.58952,1.58955,1.58933,1.58933,166000000.0
2006-10-24 01:07:00,1.58874,1.58925,1.58874,1.58902,295900004.0
2006-10-24 01:08:00,1.58948,1.58948,1.58934,1.58937,217299998.0
2006-10-24 01:09:00,1.58931,1.58943,1.58899,1.58913,215400003.0
2006-10-24 01:10:00,1.58945,1.58945,1.58929,1.5893,389499990.0
2006-10-24 01:11:00,1.58952,1.58952,1.58894,1.58931,313499999.0
2006-10-24 01:12:00,1.58937,1.58948,1.58928,1.58928,314999998.0
2006-10-24 01:13:00,1.5895,1.58953,1.58922,1.58922,157200001.0
2006-10-24 01:14:00,1.58908,1.58931,1.58891,1.58923,330799999.0
2006-10-24 01:15:00,1.58946,1.58953,1.58933,1.58942,213199998.0
2006-10-24 01:16:00,1.58938,1.58943,1.58924,1.58927,135800000.0
2006-10-24 01:17:00,1.58935,1.58953,1.58903,1.5893,398300001.0
2006-10-24 01:18:00,1.58886,1.58944,1.58886,1.58942,289700000.0
2006-10-24 01:19:00,1.58944,1.58953,1.58925,1.58941,175699997.0
2006-10-24 01:20:00,1.58942,1.58949,1.58935,1.58949,178300002.0
2006-10-24 01:21:00,1.58955,1.58955,1.5894,1.5894,183599999.0
2006-10-24 01:22:00,1.58955,1.58955,1.5895,1.5895,52700002.0
2006-10-24 01:23:00,1.5894,1.5895,1.5894,1.5895,59799999.0
2006-10-24 01:24:00,1.58945,1.58947,1.58931,1.58933,102999998.0
2006-10-24 01:25:00,1.5894,1.5894,1.5892,1.5892,34400000.0
2006-10-24 01:26:00,1.5895,1.58955,1.5895,1.58955,127300000.0
2006-10-24 01:27:00,1.5893,1.5895,1.5893,1.58943,419699996.0
2006-10-24 01:28:00,1.58942,1.58951,1.58934,1.58943,100700001.0
2006-10-24 01:29:00,1.5895,1.5895,1.5893,1.5893,42400000.0
2006-10-24 01:30:00,1.58922,1.58941,1.58892,1.58931,287100003.0
2006-10-24 01:31:00,1.58957,1.58977,1.5895,1.5895,163400000.0
2006-10-24 01:32:00,1.58971,1.58995,1.58966,1.58993,518100000.0
2006-10-24 01:33:00,1.59,1.59009,1.58989,1.59009,293500001.0
2006-10-24 01:34:00,1.58961,1.59002,1.58961,1.59002,375999996.0
2006-10-24 01:35:00,1.59005,1.59031,1.59003,1.59003,286700003.0
2006-10-24 01:36:00,1.59006,1.59015,1.58994,1.58998,373600003.0
2006-10-24 01:37:00,1.58998,1.59018,1.58998,1.59017,237800003.0
2006-10-24 01:38:00,1.59025,1.59028,1.59009,1.59022,371000001.0
2006-10-24 01:39:00,1.59018,1.59022,1.58995,1.58995,165399999.0
2006-10-24 01:40:00,1.59015,1.59015,1.59005,1.59005,7400000.0
2006-10-24 01:41:00,1.5901,1.59018,1.59,1.59018,226100000.0
2006-10-24 01:42:00,1.59018,1.59029,1.59006,1.59016,265299999.0
2006-10-24 01:43:00,1.5903,1.5903,1.59014,1.59022,218000003.0
2006-10-24 01:44:00,1.59026,1.59032,1.59024,1.59028,125399997.0
2006-10-24 01:45:00,1.59015,1.59036,1.59015,1.59029,453299999.0
2006-10-24 01:46:00,1.59032,1.59036,1.59014,1.59031,296699999.0
2006-10-24 01:47:00,1.59025,1.59033,1.59013,1.59022,240600000.0
2006-10-24 01:48:00,1.59025,1.59033,1.59013,1.59025,270500003.0
2006-10-24 01:49:00,1.59019,1.5903,1.59007,1.59019,65300000.0
2006-10-24 01:50:00,1.59027,1.59035,1.59016,1.59028,103799999.0
2006-10-24 01:51:00,1.59032,1.59035,1.59014,1.59033,132099999.0
2006-10-24 01:52:00,1.59029,1.59052,1.59025,1.59043,343299998.0
2006-10-24 01:53:00,1.59048,1.5905,1.59026,1.59045,249899999.0
2006-10-24 01:54:00,1.59038,1.59038,1.59001,1.59007,276500001.0
2006-10-24 01:55:00,1.59004,1.59016,1.58969,1.58979,328200005.0
2006-10-24 01:56:00,1.58994,1.59007,1.58985,1.58998,65600001.0
2006-10-24 01:57:00,1.59007,1.59012,1.58992,1.59002,289100000.0
2006-10-24 01:58:00,1.58998,1.59,1.58982,1.58987,313000005.0
2006-10-24 01:59:00,1.58982,1.59006,1.58982,1.59006,273299999.0
2006-10-24 02:00:00,1.58997,1.59005,1.58974,1.58995,259200001.0
2006-10-24 02:01:00,1.59002,1.59012,1.58994,1.59004,138799997.0
2006-10-24 02:02:00,1.58998,1.5901,1.58986,1.58995,359300006.0
2006-10-24 02:03:00,1.59003,1.5901,1.5899,1.59003,277700001.0
2006-10-24 02:04:00,1.59003,1.5901,1.58989,1.5901,391600002.0
2006-10-24 02:05:00,1.58995,1.5901,1.58982,1.58997,185300001.0
2006-10-24 02:06:00,1.58997,1.59012,1.58997,1.5901,297499995.0
2006-10-24 02:07:00,1.59006,1.5902,1.58991,1.59001,437800001.0
2006-10-24 02:08:00,1.58992,1.59006,1.58974,1.58974,224199996.0
2006-10-24 02:09:00,1.58997,1.58997,1.58972,1.58972,151800002.0
2006-10-24 02:10:00,1.58977,1.58978,1.58963,1.58963,423200001.0
2006-10-24 02:11:00,1.58936,1.58978,1.58921,1.58978,204000002.0
2006-10-24 02:12:00,1.58965,1.5898,1.58965,1.5898,91000000.0
2006-10-24 02:13:00,1.58967,1.58978,1.58962,1.58972,76000000.0
2006-10-24 02:14:00,1.58972,1.5898,1.58963,1.58972,308300005.0
2006-10-24 02:15:00,1.58973,1.5898,1.58956,1.58956,117200000.0
2006-10-24 02:16:00,1.5897,1.58979,1.58954,1.58967,270400007.0
2006-10-24 02:17:00,1.58949,1.58972,1.58949,1.58956,337999998.0
2006-10-24 02:18:00,1.5897,1.5897,1.5896,1.5896,127199997.0
2006-10-24 02:19:00,1.58975,1.5898,1.5896,1.58963,142200002.0
2006-10-24 02:20:00,1.58962,1.58981,1.58958,1.58969,315099999.0
2006-10-24 02:21:00,1.58964,1.58982,1.58959,1.58974,291700002.0
2006-10-24 02:22:00,1.58976,1.58983,1.58966,1.58969,249799998.0
2006-10-24 02:23:00,1.58982,1.58982,1.58958,1.58964,273899995.0
2006-10-24 02:24:00,1.58966,1.58985,1.58954,1.58985,273300001.0
2006-10-24 02:25:00,1.58982,1.58982,1.58971,1.58971,80699999.0
2006-10-24 02:26:00,1.58968,1.58975,1.5896,1.58972,294600000.0
2006-10-24 02:27:00,1.5897,1.58991,1.5897,1.58986,339600001.0
2006-10-24 02:28:00,1.58961,1.58989,1.58961,1.58974,258899999.0
2006-10-24 02:29:00,1.58967,1.59001,1.58967,1.58995,323500000.0
2006-10-24 02:30:00,1.58963,1.58995,1.58963,1.5899,190599999.0
2006-10-24 02:31:00,1.5898,1.5898,1.5897,1.5897,115200001.0
2006-10-24 02:32:00,1.58966,1.58981,1.58961,1.58967,387399996.0
2006-10-24 02:33:00,1.58974,1.58976,1.58965,1.58965,61800001.0
2006-10-24 02:34:00,1.58923,1.58978,1.58923,1.58952,439199999.0
2006-10-24 02:35:00,1.58956,1.58978,1.58934,1.58952,401999999.0
2006-10-24 02:36:00,1.58987,1.58992,1.58959,1.58974,153299998.0
2006-10-24 02:37:00,1.58968,1.58997,1.58968,1.58995,147099997.0
2006-10-24 02:38:00,1.58993,1.58993,1.58981,1.58981,23200001.0
2006-10-24 02:39:00,1.58994,1.58994,1.5897,1.58992,278700002.0
2006-10-24 02:40:00,1.59002,1.59002,1.58981,1.58981,211099998.0
2006-10-24 02:41:00,1.58977,1.58995,1.5897,1.58972,381899997.0
2006-10-24 02:42:00,1.58979,1.58994,1.58974,1.58994,329900001.0
2006-10-24 02:43:00,1.58995,1.58995,1.5899,1.5899,150199998.0
2006-10-24 02:44:00,1.58988,1.58991,1.58976,1.58984,163100002.0
2006-10-24 02:45:00,1.58982,1.58992,1.58971,1.58979,322199999.0
2006-10-24 02:46:00,1.5897,1.58983,1.5896,1.58974,376199999.0
2006-10-24 02:47:00,1.58981,1.58997,1.58968,1.58985,461500002.0
2006-10-24 02:48:00,1.58992,1.5901,1.58991,1.59,259999998.0
2006-10-24 02:49:00,1.58998,1.58998,1.58986,1.58986,6400000.0
2006-10-24 02:50:00,1.59,1.59005,1.58992,1.58998,71899998.0
2006-10-24 02:51:00,1.58997,1.59005,1.58988,1.59002,347800002.0
2006-10-24 02:52:00,1.58993,1.59004,1.58977,1.5899,305400002.0
2006-10-24 02:53:00,1.59012,1.59012,1.58982,1.58984,210199998.0
2006-10-24 02:54:00,1.58986,1.5899,1.58967,1.58976,329400000.0
2006-10-24 02:55:00,1.58995,1.59005,1.58978,1.59,427600005.0
2006-10-24 02:56:00,1.58993,1.59008,1.58988,1.59001,230700001.0
2006-10-24 02:57:00,1.59004,1.59012,1.58982,1.59002,188600002.0
2006-10-24 02:58:00,1.59001,1.59006,1.58989,1.58993,213999999.0
2006-10-24 02:59:00,1.59002,1.59015,1.59,1.5901,235100003.0
2006-10-24 03:00:00,1.59,1.59,1.5897,1.58981,333700000.0
2006-10-24 03:01:00,1.58975,1.59003,1.58975,1.58999,276299999.0
2006-10-24 03:02:00,1.58988,1.5899,1.58955,1.58955,206799999.0
2006-10-24 03:03:00,1.58978,1.58997,1.58971,1.58971,400799997.0
2006-10-24 03:04:00,1.58978,1.58994,1.58967,1.58982,252400000.0
2006-10-24 03:05:00,1.5898,1.5899,1.5898,1.5899,36200001.0
2006-10-24 03:06:00,1.58982,1.59003,1.58976,1.58988,255200001.0
2006-10-24 03:07:00,1.58996,1.59007,1.58981,1.58994,259100008.0
2006-10-24 03:08:00,1.59012,1.5902,1.59003,1.59003,289600003.0
2006-10-24 03:09:00,1.5901,1.5901,1.58991,1.58991,146199999.0
2006-10-24 03:10:00,1.58998,1.59013,1.58981,1.59,306399998.0
2006-10-24 03:11:00,1.59004,1.59011,1.5899,1.59004,146099999.0
2006-10-24 03:12:00,1.59008,1.59015,1.58981,1.59007,458000002.0
2006-10-24 03:13:00,1.59015,1.59015,1.58995,1.58999,243300000.0
2006-10-24 03:14:00,1.58995,1.59013,1.5898,1.59003,137500002.0
2006-10-24 03:15:00,1.58999,1.59006,1.58988,1.58999,202099996.0
2006-10-24 03:16:00,1.58988,1.59008,1.58971,1.5899,225300001.0
2006-10-24 03:17:00,1.59003,1.59012,1.58987,1.58988,212600000.0
2006-10-24 03:18:00,1.59,1.59,1.58979,1.5899,169499997.0
2006-10-24 03:19:00,1.59002,1.59002,1.58977,1.58977,278700000.0
2006-10-24 03:20:00,1.58987,1.58992,1.58977,1.58977,248299998.0
2006-10-24 03:21:00,1.58982,1.58986,1.5896,1.5896,415699998.0
2006-10-24 03:22:00,1.58978,1.58996,1.58969,1.58973,416599994.0
2006-10-24 03:23:00,1.58984,1.58993,1.58974,1.58974,183100001.0
2006-10-24 03:24:00,1.58984,1.59001,1.58984,1.58998,201600002.0
2006-10-24 03:25:00,1.58983,1.58988,1.58964,1.58971,270100002.0
2006-10-24 03:26:00,1.58961,1.5898,1.58948,1.58966,260400006.0
2006-10-24 03:27:00,1.5896,1.5897,1.5896,1.5897,69499998.0
2006-10-24 03:28:00,1.58975,1.58975,1.58966,1.58966,142000001.0
2006-10-24 03:29:00,1.58954,1.58977,1.58954,1.58977,115800000.0
2006-10-24 03:30:00,1.58968,1.58968,1.58956,1.58956,39200001.0
2006-10-24 03:31:00,1.58962,1.58962,1.58943,1.58943,269100000.0
2006-10-24 03:32:00,1.58927,1.58961,1.58927,1.58961,276599998.0
2006-10-24 03:33:00,1.58949,1.58961,1.58939,1.58959,244800000.0
2006-10-24 03:34:00,1.58958,1.58965,1.58943,1.58965,392700001.0
2006-10-24 03:35:00,1.5896,1.5896,1.5895,1.5895,43900000.0
2006-10-24 03:36:00,1.58963,1.58963,1.5895,1.5895,95800002.0
2006-10-24 03:37:00,1.58935,1.58958,1.58935,1.58958,328800003.0
2006-10-24 03:38:00,1.58954,1.58963,1.58937,1.58944,271699999.0
2006-10-24 03:39:00,1.58955,1.58965,1.58935,1.58953,286800001.0
2006-10-24 03:40:00,1.58917,1.58952,1.58896,1.58935,261399998.0
2006-10-24 03:41:00,1.58926,1.5895,1.58926,1.5895,201800003.0
2006-10-24 03:42:00,1.58902,1.58935,1.58881,1.58911,222800000.0
2006-10-24 03:43:00,1.58948,1.58955,1.58933,1.58933,363499996.0
2006-10-24 03:44:00,1.58941,1.58962,1.58941,1.58962,77299998.0
2006-10-24 03:45:00,1.58963,1.58963,1.58941,1.58946,551899996.0
2006-10-24 03:46:00,1.58942,1.58958,1.58931,1.58943,327900001.0
2006-10-24 03:47:00,1.58948,1.58963,1.58937,1.58954,155999998.0
2006-10-24 03:48:00,1.58944,1.58963,1.58943,1.58956,372800003.0
2006-10-24 03:49:00,1.58942,1.5896,1.58942,1.5896,41600000.0
2006-10-24 03:50:00,1.58954,1.58973,1.58954,1.58973,175000005.0
2006-10-24 03:51:00,1.58973,1.58973,1.58957,1.58961,265899999.0
2006-10-24 03:52:00,1.5894,1.5896,1.58939,1.5894,192600001.0
2006-10-24 03:53:00,1.58964,1.58977,1.58955,1.58968,209500001.0
2006-10-24 03:54:00,1.5896,1.58973,1.58956,1.58967,159999998.0
2006-10-24 03:55:00,1.58962,1.58962,1.58929,1.58954,268900003.0
2006-10-24 03:56:00,1.58955,1.58981,1.58943,1.58973,336199997.0
2006-10-24 03:57:00,1.58969,1.58975,1.58958,1.58962,244099998.0
2006-10-24 03:58:00,1.58968,1.58974,1.58945,1.58945,348000006.0
2006-10-24 03:59:00,1.58956,1.58974,1.58942,1.58958,336199996.0
2006-10-24 04:00:00,1.58963,1.58971,1.58957,1.58964,61500000.0
2006-10-24 04:01:00,1.5895,1.58967,1.58943,1.58957,520199994.0
2006-10-24 04:02:00,1.58951,1.58963,1.58951,1.58958,118600002.0
2006-10-24 04:03:00,1.58937,1.58964,1.58937,1.58952,210899998.0
2006-10-24 04:04:00,1.5896,1.58965,1.5896,1.58965,103900002.0
2006-10-24 04:05:00,1.58961,1.58974,1.58952,1.58968,214800003.0
2006-10-24 04:06:00,1.5897,1.58975,1.58958,1.58969,253400000.0
2006-10-24 04:07:00,1.58958,1.58975,1.58945,1.58975,519600002.0
2006-10-24 04:08:00,1.58958,1.58972,1.58949,1.58967,365900002.0
2006-10-24 04:09:00,1.58926,1.58965,1.58926,1.58964,222900004.0
2006-10-24 04:10:00,1.5896,1.58975,1.5896,1.58975,208399998.0
2006-10-24 04:11:00,1.58971,1.58981,1.58952,1.58952,516400007.0
2006-10-24 04:12:00,1.5897,1.58971,1.58956,1.58961,325999996.0
2006-10-24 04:13:00,1.58948,1.58962,1.5894,1.5894,273100000.0
2006-10-24 04:14:00,1.58954,1.58968,1.5894,1.58959,374799999.0
2006-10-24 04:15:00,1.58965,1.58977,1.58956,1.58972,138600000.0
2006-10-24 04:16:00,1.58963,1.58974,1.58941,1.58962,320100005.0
2006-10-24 04:17:00,1.58942,1.58954,1.58935,1.58949,263800006.0
2006-10-24 04:18:00,1.58952,1.58965,1.58952,1.58965,103800002.0
2006-10-24 04:19:00,1.58955,1.5896,1.5894,1.5894,421900003.0
2006-10-24 04:20:00,1.58962,1.58962,1.58935,1.58935,38800000.0
2006-10-24 04:21:00,1.58968,1.58972,1.58955,1.58955,384899998.0
2006-10-24 04:22:00,1.58944,1.58968,1.58938,1.58959,170700002.0
2006-10-24 04:23:00,1.58907,1.58949,1.58907,1.58922,385499998.0
2006-10-24 04:24:00,1.58959,1.58973,1.58948,1.58968,267299997.0
2006-10-24 04:25:00,1.58968,1.58975,1.58947,1.58968,289299998.0
2006-10-24 04:26:00,1.58971,1.58971,1.58948,1.58957,457599999.0
2006-10-24 04:27:00,1.58959,1.5897,1.58955,1.58957,251100000.0
2006-10-24 04:28:00,1.58952,1.58971,1.58952,1.58971,55699999.0
2006-10-24 04:29:00,1.5897,1.5897,1.58952,1.58952,60699999.0
2006-10-24 04:30:00,1.58959,1.58964,1.58944,1.58952,129299999.0
2006-10-24 04:31:00,1.58962,1.58971,1.58954,1.58961,248500005.0
2006-10-24 04:32:00,1.5896,1.58971,1.58921,1.58951,349400002.0
2006-10-24 04:33:00,1.58963,1.58974,1.58957,1.58967,50800000.0
2006-10-24 04:34:00,1.58939,1.58946,1.58911,1.58916,251400002.0
2006-10-24 04:35:00,1.5897,1.58975,1.58953,1.58968,211399997.0
2006-10-24 04:36:00,1.58975,1.58975,1.5897,1.5897,46500000.0
2006-10-24 04:37:00,1.58969,1.58975,1.58945,1.58957,361899996.0
2006-10-24 04:38:00,1.58955,1.58978,1.58955,1.58976,248699999.0
2006-10-24 04:39:00,1.58962,1.58974,1.58949,1.58973,351000002.0
2006-10-24 04:40:00,1.58968,1.58975,1.58955,1.58968,140700002.0
2006-10-24 04:41:00,1.58958,1.5897,1.58951,1.58965,236400000.0
2006-10-24 04:42:00,1.5896,1.58975,1.5896,1.5897,383199999.0
2006-10-24 04:43:00,1.58961,1.58978,1.58956,1.58962,293000000.0
2006-10-24 04:44:00,1.58975,1.58975,1.5897,1.5897,22400000.0
2006-10-24 04:45:00,1.58951,1.58975,1.58949,1.58963,186299998.0
2006-10-24 04:46:00,1.5896,1.5897,1.5896,1.5897,30100000.0
2006-10-24 04:47:00,1.58961,1.58975,1.5895,1.58973,346300006.0
2006-10-24 04:48:00,1.58969,1.58977,1.58948,1.58959,311199996.0
2006-10-24 04:49:00,1.58958,1.58965,1.58936,1.58958,355399998.0
2006-10-24 04:50:00,1.58949,1.58967,1.58942,1.58954,143800000.0
2006-10-24 04:51:00,1.58972,1.58972,1.58944,1.58952,151100000.0
2006-10-24 04:52:00,1.58967,1.58972,1.58953,1.58968,355600005.0
2006-10-24 04:53:00,1.58942,1.58971,1.58942,1.58971,90200001.0
2006-10-24 04:54:00,1.58927,1.58942,1.58895,1.58918,281100000.0
2006-10-24 04:55:00,1.5893,1.58949,1.58928,1.58946,295600000.0
2006-10-24 04:56:00,1.58929,1.58942,1.5891,1.58927,245400000.0
2006-10-24 04:57:00,1.58939,1.5894,1.58919,1.58932,299699999.0
2006-10-24 04:58:00,1.58932,1.58935,1.58916,1.5892,421300002.0
2006-10-24 04:59:00,1.58896,1.58932,1.58849,1.58859,386700001.0
2006-10-24 05:00:00,1.5892,1.58935,1.58918,1.5893,444000000.0
2006-10-24 05:01:00,1.58927,1.58954,1.58927,1.58954,67000000.0
2006-10-24 05:02:00,1.58937,1.58965,1.58937,1.5896,358900000.0
2006-10-24 05:03:00,1.58962,1.58962,1.58938,1.58938,179800002.0
2006-10-24 05:04:00,1.58955,1.58955,1.58934,1.58934,298700005.0
2006-10-24 05:05:00,1.58935,1.58954,1.58935,1.58945,268800004.0
2006-10-24 05:06:00,1.58957,1.58966,1.58946,1.58953,128600000.0
2006-10-24 05:07:00,1.5895,1.58955,1.58941,1.58952,278400002.0
2006-10-24 05:08:00,1.58935,1.58948,1.58925,1.58941,386500002.0
2006-10-24 05:09:00,1.58943,1.58968,1.58929,1.58954,191100004.0
2006-10-24 05:10:00,1.58943,1.58961,1.58937,1.58954,290399999.0
2006-10-24 05:11:00,1.5896,1.5896,1.58934,1.58934,336199996.0
2006-10-24 05:12:00,1.58953,1.58957,1.58935,1.58949,330699999.0
2006-10-24 05:13:00,1.58953,1.5896,1.58944,1.58955,156800000.0
2006-10-24 05:14:00,1.58955,1.58962,1.58946,1.58947,109800000.0
2006-10-24 05:15:00,1.58944,1.58953,1.58921,1.58935,237799998.0
2006-10-24 05:16:00,1.58933,1.58938,1.58917,1.58926,333800004.0
2006-10-24 05:17:00,1.58938,1.58945,1.58932,1.5894,144500002.0
2006-10-24 05:18:00,1.58935,1.58942,1.58918,1.58918,227899997.0
2006-10-24 05:19:00,1.58926,1.58939,1.589,1.589,308199999.0
2006-10-24 05:20:00,1.58927,1.5894,1.58906,1.58925,297700005.0
2006-10-24 05:21:00,1.58926,1.58944,1.58914,1.58934,307700002.0
2006-10-24 05:22:00,1.58945,1.5895,1.58927,1.58927,336599999.0
2006-10-24 05:23:00,1.5893,1.58942,1.5892,1.58924,127100000.0
2006-10-24 05:24:00,1.58898,1.5894,1.58898,1.58935,362599999.0
2006-10-24 05:25:00,1.58929,1.58944,1.58921,1.5893,288300004.0
2006-10-24 05:26:00,1.58942,1.58943,1.58925,1.58925,500900003.0
2006-10-24 05:27:00,1.58878,1.58917,1.58874,1.58916,360400001.0
2006-10-24 05:28:00,1.58927,1.58941,1.58924,1.58938,232400000.0
2006-10-24 05:29:00,1.58927,1.58939,1.58927,1.58933,71900002.0
2006-10-24 05:30:00,1.58917,1.58923,1.58866,1.58913,411200005.0
2006-10-24 05:31:00,1.58935,1.58941,1.58935,1.58941,80100001.0
2006-10-24 05:32:00,1.5894,1.58945,1.5893,1.5893,357700004.0
2006-10-24 05:33:00,1.58914,1.58948,1.58914,1.58948,153000002.0
2006-10-24 05:34:00,1.58945,1.5895,1.58932,1.58941,313999999.0
2006-10-24 05:35:00,1.5893,1.5894,1.5893,1.5894,27200000.0
2006-10-24 05:36:00,1.58932,1.5894,1.58913,1.58931,378700000.0
2006-10-24 05:37:00,1.58942,1.58945,1.58922,1.58922,295200000.0
2006-10-24 05:38:00,1.58945,1.58945,1.58929,1.58929,99800002.0
2006-10-24 05:39:00,1.58932,1.58944,1.58924,1.58937,347000002.0
2006-10-24 05:40:00,1.58938,1.58949,1.58893,1.58914,401599998.0
2006-10-24 05:41:00,1.58932,1.58945,1.58932,1.58945,103900002.0
2006-10-24 05:42:00,1.58923,1.58936,1.58917,1.58929,23200000.0
2006-10-24 05:43:00,1.58929,1.58958,1.5892,1.58945,220000005.0
2006-10-24 05:44:00,1.58945,1.5896,1.58929,1.58953,315400004.0
2006-10-24 05:45:00,1.58946,1.58961,1.58946,1.58959,180700005.0
2006-10-24 05:46:00,1.58953,1.58961,1.58942,1.58951,98199999.0
2006-10-24 05:47:00,1.58952,1.58952,1.58926,1.58936,350100004.0
2006-10-24 05:48:00,1.58947,1.58947,1.58923,1.58923,541300004.0
2006-10-24 05:49:00,1.5895,1.58955,1.58915,1.58932,398700001.0
2006-10-24 05:50:00,1.58945,1.58945,1.58922,1.58929,312099998.0
2006-10-24 05:51:00,1.58924,1.58943,1.58924,1.58925,248100001.0
2006-10-24 05:52:00,1.58916,1.58936,1.58894,1.58916,338800007.0
2006-10-24 05:53:00,1.58931,1.58938,1.5892,1.58924,434100002.0
2006-10-24 05:54:00,1.5894,1.58949,1.58886,1.58886,358900002.0
2006-10-24 05:55:00,1.58935,1.58945,1.58925,1.58931,239000003.0
2006-10-24 05:56:00,1.58925,1.58935,1.58893,1.589,360799999.0
2006-10-24 05:57:00,1.5888,1.5893,1.58879,1.58916,320999998.0
2006-10-24 05:58:00,1.58939,1.58939,1.58916,1.58921,397999999.0
2006-10-24 05:59:00,1.58946,1.58952,1.58929,1.58932,305700002.0
2006-10-24 06:00:00,1.5894,1.58952,1.58923,1.58943,118700000.0
2006-10-24 06:01:00,1.58955,1.5896,1.58917,1.58941,294899996.0
2006-10-24 06:02:00,1.5894,1.58952,1.5892,1.58931,385400000.0
2006-10-24 06:03:00,1.5894,1.5895,1.58936,1.58946,277600001.0
2006-10-24 06:04:00,1.58893,1.58959,1.5889,1.58909,317500003.0
2006-10-24 06:05:00,1.58942,1.58952,1.58937,1.5894,210799999.0
2006-10-24 06:06:00,1.58952,1.58952,1.58931,1.58931,565800000.0
2006-10-24 06:07:00,1.58919,1.58937,1.58908,1.58908,212600000.0
2006-10-24 06:08:00,1.58933,1.58944,1.58913,1.58913,350500004.0
2006-10-24 06:09:00,1.58938,1.58953,1.58933,1.58953,341399999.0
2006-10-24 06:10:00,1.5895,1.5895,1.58924,1.58925,163399999.0
2006-10-24 06:11:00,1.58926,1.58936,1.58896,1.58898,320900002.0
2006-10-24 06:12:00,1.58927,1.5896,1.58927,1.5896,348300001.0
2006-10-24 06:13:00,1.58955,1.58955,1.58941,1.58942,95800000.0
2006-10-24 06:14:00,1.58946,1.58948,1.58931,1.58938,287799994.0
2006-10-24 06:15:00,1.58944,1.58951,1.58938,1.58944,270100000.0
2006-10-24 06:16:00,1.58942,1.58952,1.58928,1.58933,396200002.0
2006-10-24 06:17:00,1.58938,1.58952,1.58931,1.58931,259500003.0
2006-10-24 06:18:00,1.58944,1.58952,1.5892,1.58927,286600000.0
2006-10-24 06:19:00,1.58925,1.58955,1.58921,1.5893,253800005.0
2006-10-24 06:20:00,1.58942,1.58957,1.58928,1.58942,154000000.0
2006-10-24 06:21:00,1.5893,1.58969,1.5893,1.58949,372300005.0
2006-10-24 06:22:00,1.58947,1.58956,1.58926,1.58941,265100003.0
2006-10-24 06:23:00,1.58947,1.58951,1.58916,1.58936,533400000.0
2006-10-24 06:24:00,1.58948,1.58948,1.58918,1.58932,283599998.0
2006-10-24 06:25:00,1.58933,1.58946,1.58927,1.5893,196399999.0
2006-10-24 06:26:00,1.58959,1.58961,1.58936,1.58936,273099996.0
2006-10-24 06:27:00,1.5895,1.58953,1.58937,1.58946,204800004.0
2006-10-24 06:28:00,1.58953,1.58962,1.58945,1.58957,389899995.0
2006-10-24 06:29:00,1.5896,1.58967,1.58944,1.58965,423999994.0
2006-10-24 06:30:00,1.58929,1.58944,1.58917,1.58922,355799999.0
2006-10-24 06:31:00,1.58917,1.58941,1.58915,1.58915,336299997.0
2006-10-24 06:32:00,1.58918,1.5896,1.58916,1.58953,333599996.0
2006-10-24 06:33:00,1.58908,1.58946,1.589,1.58946,200200001.0
2006-10-24 06:34:00,1.58934,1.58945,1.58911,1.58933,261699999.0
2006-10-24 06:35:00,1.58922,1.58955,1.58922,1.58953,222299997.0
2006-10-24 06:36:00,1.58957,1.5896,1.58934,1.5896,306900001.0
2006-10-24 06:37:00,1.58958,1.58958,1.58944,1.58944,120699998.0
2006-10-24 06:38:00,1.58924,1.58948,1.58896,1.58915,375700003.0
2006-10-24 06:39:00,1.58938,1.58955,1.58931,1.58948,193599998.0
2006-10-24 06:40:00,1.58919,1.58943,1.58896,1.58925,392500001.0
2006-10-24 06:41:00,1.58952,1.5896,1.58937,1.58947,223400002.0
2006-10-24 06:42:00,1.5896,1.58965,1.5895,1.58958,335200000.0
2006-10-24 06:43:00,1.58964,1.58964,1.58939,1.58944,283300000.0
2006-10-24 06:44:00,1.58943,1.5896,1.58938,1.58943,243700002.0
2006-10-24 06:45:00,1.58913,1.58961,1.58908,1.5894,223799999.0
2006-10-24 06:46:00,1.58943,1.58956,1.5893,1.58945,226800002.0
2006-10-24 06:47:00,1.5894,1.5895,1.5894,1.5895,43600002.0
2006-10-24 06:48:00,1.5895,1.58959,1.58944,1.58948,166199999.0
2006-10-24 06:49:00,1.58945,1.58954,1.58932,1.58945,98500001.0
2006-10-24 06:50:00,1.58945,1.58957,1.58931,1.58947,335600004.0
2006-10-24 06:51:00,1.58943,1.58953,1.58942,1.58952,97500000.0
2006-10-24 06:52:00,1.58948,1.5896,1.58936,1.5896,144600000.0
2006-10-24 06:53:00,1.58934,1.58952,1.58917,1.58937,297200000.0
2006-10-24 06:54:00,1.58936,1.58968,1.58936,1.58968,228199999.0
2006-10-24 06:55:00,1.58984,1.58984,1.58959,1.58966,384399998.0
2006-10-24 06:56:00,1.58964,1.58968,1.58949,1.58952,282200000.0
2006-10-24 06:57:00,1.58956,1.58977,1.58956,1.58972,202200000.0
2006-10-24 06:58:00,1.58977,1.58983,1.58973,1.58977,161400004.0
2006-10-24 06:59:00,1.5897,1.58975,1.5896,1.58962,504700005.0
2006-10-24 07:00:00,1.58963,1.58974,1.58952,1.58963,217799998.0
2006-10-24 07:01:00,1.5897,1.58975,1.5896,1.58968,234299997.0
2006-10-24 07:02:00,1.58935,1.58957,1.58922,1.58941,172999998.0
2006-10-24 07:03:00,1.58944,1.58961,1.58921,1.58936,596200005.0
2006-10-24 07:04:00,1.5896,1.58975,1.5894,1.58966,336099997.0
2006-10-24 07:05:00,1.58972,1.58975,1.58957,1.58968,208700003.0
2006-10-24 07:06:00,1.58944,1.5898,1.58938,1.58945,160799999.0
2006-10-24 07:07:00,1.5896,1.5897,1.5896,1.5897,48700001.0
2006-10-24 07:08:00,1.5895,1.58965,1.5895,1.58965,67000000.0
2006-10-24 07:09:00,1.58947,1.58962,1.58916,1.58919,424400005.0
2006-10-24 07:10:00,1.58949,1.5897,1.58949,1.5897,95800002.0
2006-10-24 07:11:00,1.5895,1.58959,1.58924,1.58928,312000001.0
2006-10-24 07:12:00,1.58961,1.58968,1.58953,1.58953,201199997.0
2006-10-24 07:13:00,1.58958,1.5897,1.58948,1.58955,126700001.0
2006-10-24 07:14:00,1.58965,1.58975,1.58953,1.58967,68799999.0
2006-10-24 07:15:00,1.5897,1.58975,1.58948,1.58967,454500008.0
2006-10-24 07:16:00,1.5895,1.5897,1.5895,1.58963,330400002.0
2006-10-24 07:17:00,1.58965,1.58968,1.58953,1.58953,148500002.0
2006-10-24 07:18:00,1.58957,1.58968,1.58949,1.58952,389100003.0
2006-10-24 07:19:00,1.58959,1.58968,1.58948,1.5896,167300001.0
2006-10-24 07:20:00,1.58962,1.58973,1.58951,1.58956,278799994.0
2006-10-24 07:21:00,1.58969,1.58969,1.58944,1.58953,196999996.0
2006-10-24 07:22:00,1.58952,1.58974,1.58952,1.58971,314000003.0
2006-10-24 07:23:00,1.58945,1.5896,1.58945,1.5896,96600000.0
2006-10-24 07:24:00,1.58962,1.58962,1.58942,1.58942,346200002.0
2006-10-24 07:25:00,1.58956,1.58957,1.58942,1.58942,392100006.0
2006-10-24 07:26:00,1.58962,1.58975,1.58955,1.58963,372200003.0
2006-10-24 07:27:00,1.58982,1.58982,1.58956,1.58966,306099997.0
2006-10-24 07:28:00,1.58983,1.58988,1.58965,1.58977,137400002.0
2006-10-24 07:29:00,1.5897,1.58984,1.5896,1.58976,428000005.0
2006-10-24 07:30:00,1.58983,1.58984,1.58965,1.58978,196800000.0
2006-10-24 07:31:00,1.58989,1.59,1.58982,1.58982,170200002.0
2006-10-24 07:32:00,1.58987,1.58999,1.58972,1.58986,204599999.0
2006-10-24 07:33:00,1.58985,1.58985,1.58965,1.58976,177400000.0
2006-10-24 07:34:00,1.58965,1.58988,1.58965,1.58988,154399999.0
2006-10-24 07:35:00,1.58981,1.58981,1.58959,1.58967,249700001.0
2006-10-24 07:36:00,1.58949,1.58971,1.5894,1.58961,305400000.0
2006-10-24 07:37:00,1.58963,1.58971,1.58942,1.58968,461299998.0
2006-10-24 07:38:00,1.58968,1.59001,1.58968,1.59001,255500003.0
2006-10-24 07:39:00,1.58991,1.59007,1.58977,1.58977,82400000.0
2006-10-24 07:40:00,1.58969,1.58981,1.58958,1.58971,222999998.0
2006-10-24 07:41:00,1.58974,1.58987,1.58961,1.58974,419400000.0
2006-10-24 07:42:00,1.58957,1.58977,1.58952,1.58977,215600004.0
2006-10-24 07:43:00,1.58968,1.5898,1.58956,1.58972,286999999.0
2006-10-24 07:44:00,1.58972,1.58985,1.58962,1.58964,422400001.0
2006-10-24 07:45:00,1.5899,1.5899,1.58961,1.58961,276799997.0
2006-10-24 07:46:00,1.58972,1.58975,1.58955,1.58974,268000000.0
2006-10-24 07:47:00,1.58983,1.58997,1.58973,1.58985,222399998.0
2006-10-24 07:48:00,1.58999,1.59005,1.58978,1.58991,245899995.0
2006-10-24 07:49:00,1.58994,1.59007,1.58985,1.58993,49900000.0
2006-10-24 07:50:00,1.58999,1.59013,1.58999,1.59013,101400002.0
2006-10-24 07:51:00,1.59022,1.59022,1.58992,1.58992,400300004.0
2006-10-24 07:52:00,1.58993,1.59003,1.58985,1.58992,243500002.0
2006-10-24 07:53:00,1.58985,1.59017,1.58977,1.58992,354700001.0
2006-10-24 07:54:00,1.58959,1.59002,1.58959,1.59002,339700002.0
2006-10-24 07:55:00,1.59006,1.59009,1.58991,1.58998,315699997.0
2006-10-24 07:56:00,1.58996,1.5901,1.5899,1.59002,391600001.0
2006-10-24 07:57:00,1.59007,1.5901,1.58976,1.58991,248799998.0
2006-10-24 07:58:00,1.58986,1.59001,1.58982,1.58988,290600005.0
2006-10-24 07:59:00,1.59,1.59013,1.58989,1.58997,391500002.0
2006-10-24 08:00:00,1.5899,1.58995,1.58972,1.58995,280099999.0
2006-10-24 08:01:00,1.58987,1.58997,1.58977,1.58988,266399998.0
2006-10-24 08:02:00,1.58984,1.58993,1.58965,1.5899,192099998.0
2006-10-24 08:03:00,1.58976,1.59012,1.58976,1.59012,72800000.0
2006-10-24 08:04:00,1.59007,1.59026,1.59002,1.59003,166299997.0
2006-10-24 08:05:00,1.59007,1.59014,1.58994,1.59002,237299998.0
2006-10-24 08:06:00,1.58986,1.59,1.58966,1.58985,291700002.0
2006-10-24 08:07:00,1.58983,1.59,1.5898,1.58997,411999999.0
2006-10-24 08:08:00,1.58979,1.59001,1.58979,1.58989,328300001.0
2006-10-24 08:09:00,1.5899,1.58998,1.58975,1.58986,228500003.0
2006-10-24 08:10:00,1.58963,1.59005,1.58963,1.59005,182700000.0
2006-10-24 08:11:00,1.58938,1.59,1.58938,1.58977,421600002.0
2006-10-24 08:12:00,1.5899,1.59005,1.5899,1.59005,55100000.0
2006-10-24 08:13:00,1.58998,1.59029,1.58998,1.59023,490000002.0
2006-10-24 08:14:00,1.59022,1.59028,1.58997,1.58997,340699998.0
2006-10-24 08:15:00,1.59015,1.59023,1.59003,1.59013,62500000.0
2006-10-24 08:16:00,1.59014,1.59026,1.58992,1.59013,282699999.0
2006-10-24 08:17:00,1.58997,1.59014,1.58997,1.59014,105399998.0
2006-10-24 08:18:00,1.58999,1.59016,1.58999,1.59016,147700002.0
2006-10-24 08:19:00,1.59013,1.59023,1.58994,1.59022,173600000.0
2006-10-24 08:20:00,1.5902,1.5902,1.58994,1.58999,209200001.0
2006-10-24 08:21:00,1.59005,1.59019,1.5899,1.59011,282799998.0
2006-10-24 08:22:00,1.59005,1.59034,1.59005,1.59025,236499999.0
2006-10-24 08:23:00,1.59033,1.59033,1.58996,1.59009,172400000.0
2006-10-24 08:24:00,1.58997,1.59015,1.58987,1.59004,311299998.0
2006-10-24 08:25:00,1.59005,1.59005,1.58982,1.58999,243600004.0
2006-10-24 08:26:00,1.59002,1.59008,1.58991,1.58999,296900004.0
2006-10-24 08:27:00,1.58999,1.59011,1.58982,1.59001,306199998.0
2006-10-24 08:28:00,1.59,1.59006,1.58961,1.58961,257400003.0
2006-10-24 08:29:00,1.58963,1.58974,1.58957,1.58967,70300000.0
2006-10-24 08:30:00,1.58974,1.58981,1.58967,1.58973,138200002.0
2006-10-24 08:31:00,1.58966,1.58984,1.58953,1.58969,395100006.0
2006-10-24 08:32:00,1.58971,1.58985,1.5897,1.5898,292999999.0
2006-10-24 08:33:00,1.58983,1.58994,1.58964,1.58966,316200001.0
2006-10-24 08:34:00,1.58973,1.58986,1.58967,1.58984,290400000.0
2006-10-24 08:35:00,1.5898,1.58988,1.58968,1.58986,255199999.0
2006-10-24 08:36:00,1.58974,1.58983,1.58965,1.58983,199700001.0
2006-10-24 08:37:00,1.58977,1.5899,1.58969,1.58986,394599998.0
2006-10-24 08:38:00,1.58962,1.58977,1.58962,1.58977,86299998.0
2006-10-24 08:39:00,1.58981,1.58989,1.58974,1.58981,68000000.0
2006-10-24 08:40:00,1.58967,1.59,1.58937,1.5898,353100001.0
2006-10-24 08:41:00,1.58988,1.59,1.58976,1.58997,303000000.0
2006-10-24 08:42:00,1.58992,1.59002,1.58986,1.58998,420900003.0
2006-10-24 08:43:00,1.58985,1.59005,1.58985,1.59005,159000000.0
2006-10-24 08:44:00,1.59008,1.59008,1.58984,1.58986,281900000.0
2006-10-24 08:45:00,1.58984,1.58995,1.58956,1.58995,319700004.0
2006-10-24 08:46:00,1.58986,1.59005,1.58973,1.58991,186100000.0
2006-10-24 08:47:00,1.59008,1.5901,1.58989,1.58996,298699999.0
2006-10-24 08:48:00,1.5901,1.59015,1.58985,1.59002,384899997.0
2006-10-24 08:49:00,1.58984,1.59004,1.58973,1.58992,276599999.0
2006-10-24 08:50:00,1.58972,1.58985,1.58964,1.58977,213800000.0
2006-10-24 08:51:00,1.58975,1.58987,1.58963,1.58977,329200006.0
2006-10-24 08:52:00,1.58977,1.58991,1.58972,1.58979,192900000.0
2006-10-24 08:53:00,1.58983,1.5901,1.58978,1.5901,182499999.0
2006-10-24 08:54:00,1.59019,1.59032,1.59007,1.59015,281400003.0
2006-10-24 08:55:00,1.59025,1.59025,1.59009,1.5901,342700000.0
2006-10-24 08:56:00,1.59017,1.59031,1.59003,1.59021,329499996.0
2006-10-24 08:57:00,1.59011,1.59033,1.59005,1.59028,511999996.0
2006-10-24 08:58:00,1.59033,1.59065,1.59025,1.59052,228499996.0
2006-10-24 08:59:00,1.59064,1.59064,1.59048,1.59048,163500000.0
2006-10-24 09:00:00,1.59038,1.59052,1.59035,1.59041,245700007.0
2006-10-24 09:01:00,1.59038,1.59045,1.59027,1.59032,166800003.0
2006-10-24 09:02:00,1.59031,1.59045,1.59031,1.59045,115199999.0
2006-10-24 09:03:00,1.59031,1.59042,1.59029,1.5904,79900002.0
2006-10-24 09:04:00,1.5903,1.59048,1.59024,1.59046,547400001.0
2006-10-24 09:05:00,1.59046,1.5905,1.59025,1.5904,279100004.0
2006-10-24 09:06:00,1.5904,1.5904,1.59011,1.59011,163700000.0
2006-10-24 09:07:00,1.59025,1.59028,1.59004,1.59021,223700002.0
2006-10-24 09:08:00,1.59021,1.59035,1.59016,1.59023,99200000.0
2006-10-24 09:09:00,1.59042,1.59048,1.59026,1.59026,266200001.0
2006-10-24 09:10:00,1.59024,1.59036,1.59024,1.59036,57500002.0
2006-10-24 09:11:00,1.59029,1.59055,1.59029,1.59053,269900002.0
2006-10-24 09:12:00,1.59037,1.59051,1.59035,1.59039,327400002.0
2006-10-24 09:13:00,1.59036,1.5905,1.59036,1.59047,223899996.0
2006-10-24 09:14:00,1.5904,1.59041,1.59019,1.59022,299399999.0
2006-10-24 09:15:00,1.59028,1.5903,1.59001,1.59005,251400003.0
2006-10-24 09:16:00,1.59014,1.59021,1.59007,1.59013,70299999.0
2006-10-24 09:17:00,1.5902,1.5902,1.5901,1.5901,71100000.0
2006-10-24 09:18:00,1.59023,1.59027,1.59021,1.59025,51700000.0
2006-10-24 09:19:00,1.58997,1.59016,1.58997,1.59016,84700002.0
2006-10-24 09:20:00,1.59007,1.59025,1.58991,1.59017,245599996.0
2006-10-24 09:21:00,1.59002,1.59027,1.58991,1.59012,473500002.0
2006-10-24 09:22:00,1.59019,1.59029,1.59016,1.59017,346599999.0
2006-10-24 09:23:00,1.59017,1.59028,1.59003,1.59028,384000003.0
2006-10-24 09:24:00,1.59028,1.59035,1.59016,1.59024,345000005.0
2006-10-24 09:25:00,1.59028,1.59032,1.59015,1.59022,84800000.0
2006-10-24 09:26:00,1.5903,1.5905,1.59015,1.59028,182200000.0
2006-10-24 09:27:00,1.59048,1.59068,1.59026,1.5906,247100001.0
2006-10-24 09:28:00,1.59065,1.59065,1.59044,1.59045,189200000.0
2006-10-24 09:29:00,1.59069,1.59075,1.59056,1.59063,143100003.0
2006-10-24 09:30:00,1.59085,1.59087,1.59064,1.59068,360000002.0
2006-10-24 09:31:00,1.59066,1.5908,1.59055,1.5907,214099998.0
2006-10-24 09:32:00,1.59077,1.59077,1.59058,1.59058,167899997.0
2006-10-24 09:33:00,1.59077,1.59089,1.59064,1.5908,250999999.0
2006-10-24 09:34:00,1.59078,1.59091,1.59072,1.59072,385800004.0
2006-10-24 09:35:00,1.59097,1.59097,1.59084,1.59091,268400000.0
2006-10-24 09:36:00,1.5909,1.5911,1.59085,1.59106,171800000.0
2006-10-24 09:37:00,1.59107,1.59115,1.59092,1.59099,280300002.0
2006-10-24 09:38:00,1.59113,1.59124,1.59086,1.59124,250100004.0
2006-10-24 09:39:00,1.59112,1.5913,1.59109,1.5911,124099999.0
2006-10-24 09:40:00,1.59112,1.59123,1.59112,1.59123,156400002.0
2006-10-24 09:41:00,1.59124,1.59131,1.59113,1.59125,222600000.0
2006-10-24 09:42:00,1.59132,1.59137,1.59118,1.59124,398699999.0
2006-10-24 09:43:00,1.59133,1.59138,1.59113,1.5913,377100004.0
2006-10-24 09:44:00,1.59121,1.59133,1.59104,1.5912,317799996.0
2006-10-24 09:45:00,1.59132,1.59132,1.59105,1.59132,176700001.0
2006-10-24 09:46:00,1.59125,1.59132,1.59125,1.59128,92600001.0
2006-10-24 09:47:00,1.59121,1.59128,1.59112,1.59117,205600002.0
2006-10-24 09:48:00,1.59117,1.59136,1.59109,1.59136,284700004.0
2006-10-24 09:49:00,1.59131,1.59148,1.59131,1.59148,209499998.0
2006-10-24 09:50:00,1.59148,1.59155,1.59132,1.59155,287300002.0
2006-10-24 09:51:00,1.59148,1.5915,1.59134,1.59137,247400002.0
2006-10-24 09:52:00,1.5914,1.59157,1.5914,1.59157,127200001.0
2006-10-24 09:53:00,1.59147,1.59161,1.59142,1.59157,295900005.0
2006-10-24 09:54:00,1.59156,1.59177,1.59156,1.5917,364600003.0
2006-10-24 09:55:00,1.59174,1.59183,1.59144,1.59174,278800000.0
2006-10-24 09:56:00,1.59172,1.59174,1.59158,1.59162,151399999.0
2006-10-24 09:57:00,1.59171,1.59177,1.5915,1.5916,286099998.0
2006-10-24 09:58:00,1.59152,1.59154,1.59142,1.59154,123199999.0
2006-10-24 09:59:00,1.59148,1.59162,1.59137,1.59145,274399999.0
2006-10-24 10:00:00,1.59142,1.59156,1.59135,1.59148,175099999.0
2006-10-24 10:01:00,1.59153,1.59153,1.59132,1.59141,319300000.0
2006-10-24 10:02:00,1.59142,1.59167,1.59129,1.59147,417300004.0
2006-10-24 10:03:00,1.59145,1.59156,1.59143,1.5915,108700000.0
2006-10-24 10:04:00,1.59134,1.59152,1.59128,1.59145,324199995.0
2006-10-24 10:05:00,1.59142,1.59162,1.59127,1.59154,341199998.0
2006-10-24 10:06:00,1.59164,1.59178,1.59149,1.59149,315500004.0
2006-10-24 10:07:00,1.59175,1.59175,1.59147,1.5916,277200001.0
2006-10-24 10:08:00,1.59166,1.59167,1.59132,1.59154,427199996.0
2006-10-24 10:09:00,1.59144,1.59168,1.59144,1.59167,218000003.0
2006-10-24 10:10:00,1.59156,1.59166,1.59148,1.59148,246899999.0
2006-10-24 10:11:00,1.59171,1.59172,1.59149,1.59158,330399999.0
2006-10-24 10:12:00,1.5915,1.59167,1.59141,1.59155,379200007.0
2006-10-24 10:13:00,1.59165,1.59165,1.59152,1.59152,71900000.0
2006-10-24 10:14:00,1.59153,1.59162,1.59136,1.59162,260800001.0
2006-10-24 10:15:00,1.59162,1.59162,1.59139,1.59139,167299999.0
2006-10-24 10:16:00,1.59152,1.59158,1.59142,1.59148,446600001.0
2006-10-24 10:17:00,1.59161,1.59162,1.59143,1.59143,468600003.0
2006-10-24 10:18:00,1.59163,1.59163,1.59143,1.59155,354500003.0
2006-10-24 10:19:00,1.59158,1.59164,1.59147,1.59157,249200000.0
2006-10-24 10:20:00,1.59159,1.59166,1.59147,1.59153,108600000.0
2006-10-24 10:21:00,1.5915,1.59178,1.5915,1.59161,249900001.0
2006-10-24 10:22:00,1.59145,1.59157,1.5914,1.59153,114199999.0
2006-10-24 10:23:00,1.59165,1.59165,1.59144,1.59158,327800003.0
2006-10-24 10:24:00,1.59154,1.59163,1.59136,1.59157,261599996.0
2006-10-24 10:25:00,1.59145,1.59155,1.5912,1.5914,449200000.0
2006-10-24 10:26:00,1.59141,1.59156,1.59138,1.59155,187299998.0
2006-10-24 10:27:00,1.59155,1.59175,1.59155,1.59168,342400003.0
2006-10-24 10:28:00,1.59162,1.59162,1.59142,1.5915,225400004.0
2006-10-24 10:29:00,1.59152,1.59159,1.59141,1.59153,216200004.0
2006-10-24 10:30:00,1.59151,1.59157,1.59134,1.5914,167900002.0
2006-10-24 10:31:00,1.59142,1.5916,1.59132,1.59155,336499996.0
2006-10-24 10:32:00,1.59141,1.59158,1.59131,1.59144,554899998.0
2006-10-24 10:33:00,1.59143,1.59155,1.59132,1.5915,99100000.0
2006-10-24 10:34:00,1.59139,1.59157,1.59133,1.59147,214199999.0
2006-10-24 10:35:00,1.59135,1.59157,1.59131,1.59131,356099998.0
2006-10-24 10:36:00,1.59149,1.59155,1.5914,1.59144,289400004.0
2006-10-24 10:37:00,1.59143,1.59152,1.59131,1.5915,262900003.0
2006-10-24 10:38:00,1.5915,1.59157,1.59137,1.59141,300000003.0
2006-10-24 10:39:00,1.59152,1.59161,1.59144,1.59151,363800002.0
2006-10-24 10:40:00,1.59129,1.5916,1.59129,1.5916,412200004.0
2006-10-24 10:41:00,1.59147,1.59161,1.59134,1.59151,449200004.0
2006-10-24 10:42:00,1.59149,1.59161,1.59135,1.59144,166100000.0
2006-10-24 10:43:00,1.59144,1.59155,1.59108,1.59155,363400000.0
2006-10-24 10:44:00,1.59151,1.5917,1.59142,1.59168,237800000.0
2006-10-24 10:45:00,1.59159,1.59171,1.59145,1.59168,405600000.0
2006-10-24 10:46:00,1.59158,1.59169,1.59144,1.5916,245100002.0
2006-10-24 10:47:00,1.59157,1.59164,1.59146,1.59161,211200004.0
2006-10-24 10:48:00,1.59164,1.5918,1.59164,1.59175,313000001.0
2006-10-24 10:49:00,1.5916,1.59179,1.59156,1.59166,272300001.0
2006-10-24 10:50:00,1.59161,1.59175,1.59148,1.59163,157399999.0
2006-10-24 10:51:00,1.59159,1.59201,1.59159,1.59201,378500000.0
2006-10-24 10:52:00,1.59202,1.59208,1.59173,1.59196,237200001.0
2006-10-24 10:53:00,1.59199,1.59199,1.59178,1.59186,196299998.0
2006-10-24 10:54:00,1.59188,1.59194,1.59172,1.59172,203900002.0
2006-10-24 10:55:00,1.59159,1.59187,1.59159,1.59187,333600002.0
2006-10-24 10:56:00,1.59193,1.59193,1.59163,1.59186,367299999.0
2006-10-24 10:57:00,1.59175,1.5919,1.59161,1.59186,265600000.0
2006-10-24 10:58:00,1.59172,1.59179,1.59155,1.59162,130200000.0
2006-10-24 10:59:00,1.59158,1.59171,1.59149,1.59159,134699999.0
2006-10-24 11:00:00,1.59163,1.59172,1.59147,1.59158,219400002.0
2006-10-24 11:01:00,1.59154,1.59163,1.5914,1.59163,132799999.0
2006-10-24 11:02:00,1.59155,1.59163,1.59145,1.5915,301200002.0
2006-10-24 11:03:00,1.59164,1.59171,1.59153,1.59153,322599995.0
2006-10-24 11:04:00,1.59137,1.59165,1.59134,1.59157,322900001.0
2006-10-24 11:05:00,1.59158,1.59165,1.59146,1.59158,237800001.0
2006-10-24 11:06:00,1.59165,1.59165,1.5916,1.5916,85500000.0
2006-10-24 11:07:00,1.59155,1.59163,1.59144,1.59152,135500000.0
2006-10-24 11:08:00,1.5914,1.59152,1.5913,1.59149,372900001.0
2006-10-24 11:09:00,1.59145,1.59161,1.59142,1.5916,179000000.0
2006-10-24 11:10:00,1.59144,1.59158,1.5914,1.59155,159900000.0
2006-10-24 11:11:00,1.59161,1.59161,1.59143,1.59158,275599994.0
2006-10-24 11:12:00,1.59159,1.59162,1.59142,1.59148,376199997.0
2006-10-24 11:13:00,1.59144,1.59158,1.59133,1.59158,229899999.0
2006-10-24 11:14:00,1.59143,1.59163,1.59142,1.59163,210399999.0
2006-10-24 11:15:00,1.59145,1.59163,1.59137,1.59163,248899998.0
2006-10-24 11:16:00,1.59147,1.59165,1.59146,1.59158,289099997.0
2006-10-24 11:17:00,1.59144,1.59167,1.59144,1.5916,147799999.0
2006-10-24 11:18:00,1.5915,1.59167,1.59149,1.59157,383500002.0
2006-10-24 11:19:00,1.59145,1.59164,1.59143,1.59164,226600003.0
2006-10-24 11:20:00,1.59151,1.59161,1.59144,1.59157,577900003.0
2006-10-24 11:21:00,1.59158,1.59164,1.59145,1.59156,348499997.0
2006-10-24 11:22:00,1.59148,1.59157,1.5913,1.5913,182900002.0
2006-10-24 11:23:00,1.59146,1.59155,1.59133,1.59134,204100002.0
2006-10-24 11:24:00,1.59152,1.59164,1.59139,1.59149,337800004.0
2006-10-24 11:25:00,1.59143,1.5916,1.59125,1.5916,203699999.0
2006-10-24 11:26:00,1.59148,1.59163,1.59148,1.59158,230200002.0
2006-10-24 11:27:00,1.59151,1.59162,1.59141,1.59155,338700005.0
2006-10-24 11:28:00,1.59139,1.59153,1.59134,1.5915,357199999.0
2006-10-24 11:29:00,1.59147,1.59153,1.59135,1.59135,185400000.0
2006-10-24 11:30:00,1.59136,1.59148,1.59126,1.59144,391300005.0
2006-10-24 11:31:00,1.59137,1.59152,1.59135,1.5915,307899999.0
2006-10-24 11:32:00,1.5915,1.59151,1.59126,1.59141,532999999.0
2006-10-24 11:33:00,1.59145,1.59153,1.59132,1.5915,290400000.0
2006-10-24 11:34:00,1.59145,1.5915,1.59127,1.59135,302599996.0
2006-10-24 11:35:00,1.59143,1.59143,1.59115,1.59122,284100003.0
2006-10-24 11:36:00,1.59137,1.59141,1.5912,1.59128,249699999.0
2006-10-24 11:37:00,1.59135,1.59141,1.59122,1.59125,281199999.0
2006-10-24 11:38:00,1.59142,1.5915,1.59134,1.59143,490300003.0
2006-10-24 11:39:00,1.59131,1.59148,1.59116,1.59138,421699999.0
2006-10-24 11:40:00,1.59134,1.59145,1.59119,1.59136,145899999.0
2006-10-24 11:41:00,1.59141,1.59153,1.59123,1.59145,476300001.0
2006-10-24 11:42:00,1.59144,1.59152,1.59125,1.59133,254300001.0
2006-10-24 11:43:00,1.59136,1.59148,1.59123,1.59135,327900001.0
2006-10-24 11:44:00,1.59136,1.59151,1.59128,1.59144,307600002.0
2006-10-24 11:45:00,1.5914,1.59157,1.59134,1.59146,386100000.0
2006-10-24 11:46:00,1.5914,1.59153,1.59135,1.59135,229600003.0
2006-10-24 11:47:00,1.59132,1.59155,1.59126,1.5915,313599998.0
2006-10-24 11:48:00,1.59142,1.59164,1.59131,1.59143,189599997.0
2006-10-24 11:49:00,1.59159,1.59161,1.59133,1.59133,281899999.0
2006-10-24 11:50:00,1.5915,1.5916,1.59142,1.5915,340300002.0
2006-10-24 11:51:00,1.59144,1.59171,1.59133,1.5916,298200001.0
2006-10-24 11:52:00,1.59157,1.59178,1.59144,1.59169,404999997.0
2006-10-24 11:53:00,1.59167,1.59184,1.59164,1.59184,384600007.0
2006-10-24 11:54:00,1.59185,1.59185,1.59159,1.59159,420100005.0
2006-10-24 11:55:00,1.59157,1.59188,1.59157,1.59182,451500004.0
2006-10-24 11:56:00,1.59164,1.59185,1.5916,1.59185,410799998.0
2006-10-24 11:57:00,1.59177,1.59185,1.59164,1.59177,207199999.0
2006-10-24 11:58:00,1.59184,1.59184,1.59155,1.59166,298700004.0
2006-10-24 11:59:00,1.59178,1.59185,1.59162,1.59168,294100001.0
2006-10-24 12:00:00,1.59183,1.59183,1.59152,1.59152,343800000.0
2006-10-24 12:01:00,1.59154,1.59189,1.59154,1.59177,275799999.0
2006-10-24 12:02:00,1.5917,1.59189,1.59165,1.59185,518000002.0
2006-10-24 12:03:00,1.59179,1.59182,1.59147,1.59172,405500000.0
2006-10-24 12:04:00,1.59173,1.59181,1.59167,1.59174,45199999.0
2006-10-24 12:05:00,1.59165,1.59177,1.59157,1.59158,269499999.0
2006-10-24 12:06:00,1.59181,1.59188,1.59166,1.59171,328899999.0
2006-10-24 12:07:00,1.59177,1.59177,1.5915,1.5915,297799998.0
2006-10-24 12:08:00,1.59175,1.59175,1.59155,1.59155,387899996.0
2006-10-24 12:09:00,1.5917,1.59172,1.59161,1.59163,138200001.0
2006-10-24 12:10:00,1.59173,1.59173,1.59137,1.59137,269100001.0
2006-10-24 12:11:00,1.59162,1.59167,1.59137,1.59154,268900000.0
2006-10-24 12:12:00,1.59162,1.59175,1.59158,1.59168,401499999.0
2006-10-24 12:13:00,1.59173,1.59176,1.59152,1.59167,401900003.0
2006-10-24 12:14:00,1.59175,1.59178,1.59159,1.59162,167000001.0
2006-10-24 12:15:00,1.59167,1.59175,1.59154,1.59175,304499999.0
2006-10-24 12:16:00,1.59155,1.5918,1.59155,1.59173,266200001.0
2006-10-24 12:17:00,1.59167,1.59175,1.59157,1.5917,276800001.0
2006-10-24 12:18:00,1.59164,1.59179,1.59163,1.59177,376199997.0
2006-10-24 12:19:00,1.59178,1.59187,1.59168,1.59173,112300003.0
2006-10-24 12:20:00,1.5917,1.5917,1.5916,1.5916,81400000.0
2006-10-24 12:21:00,1.59164,1.59171,1.59152,1.59163,60400000.0
2006-10-24 12:22:00,1.59152,1.5917,1.59149,1.59166,242699998.0
2006-10-24 12:23:00,1.5916,1.5917,1.59141,1.59155,255000000.0
2006-10-24 12:24:00,1.59159,1.59172,1.59149,1.59163,160700001.0
2006-10-24 12:25:00,1.59169,1.59176,1.5915,1.59153,594699999.0
2006-10-24 12:26:00,1.59167,1.59168,1.59149,1.59152,326500004.0
2006-10-24 12:27:00,1.59153,1.59167,1.59149,1.59163,408100008.0
2006-10-24 12:28:00,1.5915,1.59165,1.59133,1.59152,315200000.0
2006-10-24 12:29:00,1.59158,1.59167,1.59142,1.59142,419500003.0
2006-10-24 12:30:00,1.59157,1.59161,1.59141,1.59146,365699994.0
2006-10-24 12:31:00,1.59161,1.59168,1.59148,1.59168,364999999.0
2006-10-24 12:32:00,1.59167,1.59172,1.59148,1.59151,351200000.0
2006-10-24 12:33:00,1.59164,1.59178,1.59154,1.59154,245999995.0
2006-10-24 12:34:00,1.59174,1.59176,1.59165,1.59165,81099998.0
2006-10-24 12:35:00,1.59185,1.59191,1.5918,1.59189,118799999.0
2006-10-24 12:36:00,1.59179,1.59199,1.59179,1.59193,377200004.0
2006-10-24 12:37:00,1.592,1.59205,1.59186,1.59197,215200001.0
2006-10-24 12:38:00,1.59199,1.59209,1.59183,1.59183,373999999.0
2006-10-24 12:39:00,1.59176,1.59194,1.59176,1.59178,417099998.0
2006-10-24 12:40:00,1.59178,1.59199,1.59173,1.59188,172799997.0
2006-10-24 12:41:00,1.5919,1.59214,1.59184,1.59196,210400000.0
2006-10-24 12:42:00,1.59195,1.59205,1.59187,1.59198,105499998.0
2006-10-24 12:43:00,1.59201,1.59205,1.59182,1.59193,383900002.0
2006-10-24 12:44:00,1.59195,1.5921,1.59181,1.59199,88599999.0
2006-10-24 12:45:00,1.59205,1.59214,1.59197,1.59202,220600003.0
2006-10-24 12:46:00,1.5921,1.5921,1.59185,1.59194,328800004.0
2006-10-24 12:47:00,1.59184,1.59205,1.59183,1.59205,272799999.0
2006-10-24 12:48:00,1.59195,1.59205,1.59179,1.59197,185800000.0
2006-10-24 12:49:00,1.592,1.59205,1.592,1.59205,49500000.0
2006-10-24 12:50:00,1.59201,1.59209,1.59183,1.59183,208600001.0
2006-10-24 12:51:00,1.59204,1.59204,1.59191,1.59198,244600002.0
2006-10-24 12:52:00,1.59155,1.59206,1.59155,1.592,434099998.0
2006-10-24 12:53:00,1.5919,1.59212,1.59176,1.59212,314299998.0
2006-10-24 12:54:00,1.5921,1.59215,1.59201,1.59203,235900004.0
2006-10-24 12:55:00,1.59205,1.59213,1.59189,1.59207,301100000.0
2006-10-24 12:56:00,1.59189,1.59215,1.59189,1.59207,329799999.0
2006-10-24 12:57:00,1.59208,1.59215,1.59194,1.59202,380000002.0
2006-10-24 12:58:00,1.59191,1.59208,1.5919,1.59203,252800000.0
2006-10-24 12:59:00,1.59186,1.59206,1.59186,1.592,265799996.0
2006-10-24 13:00:00,1.592,1.59208,1.59191,1.59196,329499998.0
2006-10-24 13:01:00,1.59193,1.59203,1.59174,1.59182,298699999.0
2006-10-24 13:02:00,1.59175,1.59182,1.59153,1.59166,271600004.0
2006-10-24 13:03:00,1.59172,1.59182,1.59156,1.59173,271900002.0
2006-10-24 13:04:00,1.59167,1.59177,1.59146,1.59171,189300000.0
2006-10-24 13:05:00,1.59165,1.5918,1.59163,1.5918,294199997.0
2006-10-24 13:06:00,1.59162,1.59185,1.59162,1.5918,249999998.0
2006-10-24 13:07:00,1.59172,1.59185,1.5916,1.59175,310300002.0
2006-10-24 13:08:00,1.59185,1.59185,1.59166,1.59166,132700002.0
2006-10-24 13:09:00,1.59178,1.59185,1.59172,1.5918,88599998.0
2006-10-24 13:10:00,1.59158,1.59182,1.59158,1.59178,246500001.0
2006-10-24 13:11:00,1.59183,1.59183,1.59157,1.59164,194899999.0
2006-10-24 13:12:00,1.59177,1.59177,1.59154,1.59162,246000001.0
2006-10-24 13:13:00,1.59168,1.59186,1.59167,1.59181,293300002.0
2006-10-24 13:14:00,1.59168,1.59186,1.59162,1.59186,185099999.0
2006-10-24 13:15:00,1.59177,1.59191,1.59171,1.59186,330800005.0
2006-10-24 13:16:00,1.59183,1.59187,1.59167,1.59168,318299999.0
2006-10-24 13:17:00,1.59184,1.59191,1.59177,1.59183,90200001.0
2006-10-24 13:18:00,1.59171,1.59196,1.59169,1.59182,359400007.0
2006-10-24 13:19:00,1.59182,1.5919,1.59172,1.59175,409900000.0
2006-10-24 13:20:00,1.59183,1.5919,1.59174,1.59185,181199999.0
2006-10-24 13:21:00,1.5919,1.59192,1.59174,1.59174,177700000.0
2006-10-24 13:22:00,1.59178,1.59185,1.59166,1.5918,279499997.0
2006-10-24 13:23:00,1.59178,1.59187,1.59161,1.59181,255200004.0
2006-10-24 13:24:00,1.59184,1.59194,1.59169,1.59185,282599999.0
2006-10-24 13:25:00,1.59188,1.59198,1.59175,1.59182,419900002.0
2006-10-24 13:26:00,1.59188,1.59195,1.59164,1.59164,217899998.0
2006-10-24 13:27:00,1.59171,1.59196,1.59171,1.59185,320300001.0
2006-10-24 13:28:00,1.59159,1.59185,1.59159,1.59185,238700003.0
2006-10-24 13:29:00,1.59175,1.59185,1.59163,1.59177,233999999.0
2006-10-24 13:30:00,1.5918,1.59185,1.5917,1.59179,271500000.0
2006-10-24 13:31:00,1.59183,1.59185,1.59169,1.59171,352100000.0
2006-10-24 13:32:00,1.59172,1.59188,1.59172,1.5918,312300001.0
2006-10-24 13:33:00,1.59166,1.59185,1.59166,1.5918,190200002.0
2006-10-24 13:34:00,1.59172,1.59177,1.59152,1.59159,474500002.0
2006-10-24 13:35:00,1.59172,1.59184,1.5916,1.5916,211700000.0
2006-10-24 13:36:00,1.59149,1.59165,1.59135,1.59141,217800005.0
2006-10-24 13:37:00,1.59141,1.59155,1.5914,1.5914,274300002.0
2006-10-24 13:38:00,1.59144,1.59155,1.59143,1.59155,146699998.0
2006-10-24 13:39:00,1.59155,1.59155,1.59134,1.5914,221299995.0
2006-10-24 13:40:00,1.5915,1.5915,1.59126,1.59139,352499996.0
2006-10-24 13:41:00,1.59138,1.59142,1.59113,1.59138,390300002.0
2006-10-24 13:42:00,1.59135,1.59142,1.59116,1.59129,203899999.0
2006-10-24 13:43:00,1.59137,1.59149,1.59124,1.59135,259599998.0
2006-10-24 13:44:00,1.59131,1.59146,1.59125,1.59143,239099998.0
2006-10-24 13:45:00,1.59149,1.59156,1.59134,1.59156,204600004.0
2006-10-24 13:46:00,1.59163,1.59177,1.59142,1.59165,211900001.0
2006-10-24 13:47:00,1.59175,1.59175,1.59144,1.59144,258800001.0
2006-10-24 13:48:00,1.59166,1.59181,1.59149,1.59172,383100003.0
2006-10-24 13:49:00,1.59175,1.59175,1.59164,1.59164,178300000.0
2006-10-24 13:50:00,1.59162,1.5918,1.59155,1.59162,409700006.0
2006-10-24 13:51:00,1.59145,1.59167,1.59142,1.5916,379199996.0
2006-10-24 13:52:00,1.59158,1.59164,1.59145,1.59146,171100001.0
2006-10-24 13:53:00,1.59162,1.59171,1.5915,1.5916,205300003.0
2006-10-24 13:54:00,1.59165,1.59165,1.5914,1.59157,282499999.0
2006-10-24 13:55:00,1.59167,1.59172,1.59154,1.59154,381699998.0
2006-10-24 13:56:00,1.59167,1.5917,1.59149,1.59163,278400000.0
2006-10-24 13:57:00,1.59161,1.59171,1.59153,1.59156,310000002.0
2006-10-24 13:58:00,1.59167,1.59171,1.59151,1.59158,220400004.0
2006-10-24 13:59:00,1.59143,1.59167,1.59143,1.59166,282900005.0
2006-10-24 14:00:00,1.59163,1.59169,1.59157,1.59166,58800000.0
2006-10-24 14:01:00,1.59163,1.59169,1.59143,1.59143,341500002.0
2006-10-24 14:02:00,1.59164,1.59176,1.59157,1.5917,391300002.0
2006-10-24 14:03:00,1.5915,1.59174,1.59128,1.59152,233099999.0
2006-10-24 14:04:00,1.59162,1.59165,1.59141,1.59147,282800002.0
2006-10-24 14:05:00,1.59165,1.59165,1.5916,1.5916,75100000.0
2006-10-24 14:06:00,1.59165,1.59165,1.59139,1.59151,284800000.0
2006-10-24 14:07:00,1.59158,1.59158,1.59136,1.59141,328700000.0
2006-10-24 14:08:00,1.5915,1.5916,1.59138,1.59138,189800002.0
2006-10-24 14:09:00,1.59141,1.5916,1.5914,1.59155,336200006.0
2006-10-24 14:10:00,1.59147,1.59158,1.59139,1.59149,314400000.0
2006-10-24 14:11:00,1.59139,1.59157,1.59139,1.5915,184799997.0
2006-10-24 14:12:00,1.59136,1.59157,1.59136,1.59146,248900000.0
2006-10-24 14:13:00,1.59151,1.59166,1.59133,1.59166,254199996.0
2006-10-24 14:14:00,1.59165,1.59176,1.59147,1.59147,334699999.0
2006-10-24 14:15:00,1.59155,1.59167,1.59151,1.59157,305299996.0
2006-10-24 14:16:00,1.59153,1.5917,1.59153,1.5917,226300001.0
2006-10-24 14:17:00,1.59158,1.59169,1.59147,1.5916,412500006.0
2006-10-24 14:18:00,1.59157,1.59173,1.59152,1.59168,241500001.0
2006-10-24 14:19:00,1.59173,1.59173,1.59151,1.59157,281400003.0
2006-10-24 14:20:00,1.59164,1.59171,1.59143,1.59161,580599999.0
2006-10-24 14:21:00,1.59173,1.59173,1.59154,1.59166,402200005.0
2006-10-24 14:22:00,1.59159,1.59178,1.59158,1.5917,400800002.0
2006-10-24 14:23:00,1.59165,1.59172,1.59148,1.59163,374499995.0
2006-10-24 14:24:00,1.59154,1.59167,1.59143,1.59147,168299998.0
2006-10-24 14:25:00,1.59125,1.59165,1.59125,1.59165,265600004.0
2006-10-24 14:26:00,1.59155,1.59163,1.59133,1.59151,175400000.0
2006-10-24 14:27:00,1.59168,1.59175,1.59144,1.59166,382500001.0
2006-10-24 14:28:00,1.59163,1.5917,1.59145,1.59155,279799997.0
2006-10-24 14:29:00,1.59169,1.59173,1.59152,1.59162,347699998.0
2006-10-24 14:30:00,1.59163,1.59178,1.59151,1.59166,427399993.0
2006-10-24 14:31:00,1.59169,1.59169,1.59146,1.59159,180899997.0
2006-10-24 14:32:00,1.5917,1.59178,1.59153,1.59165,279200002.0
2006-10-24 14:33:00,1.59157,1.59182,1.59155,1.59182,370700000.0
2006-10-24 14:34:00,1.59146,1.59182,1.59146,1.59175,416200003.0
2006-10-24 14:35:00,1.59171,1.59188,1.59151,1.5917,333299997.0
2006-10-24 14:36:00,1.59171,1.59196,1.59171,1.59186,163100000.0
2006-10-24 14:37:00,1.59178,1.59185,1.59171,1.5918,322100003.0
2006-10-24 14:38:00,1.59185,1.59185,1.59171,1.5918,266000008.0
2006-10-24 14:39:00,1.59177,1.59184,1.59165,1.59178,253500000.0
2006-10-24 14:40:00,1.5914,1.59189,1.59127,1.59165,413999998.0
2006-10-24 14:41:00,1.59185,1.59185,1.59168,1.59168,83900002.0
2006-10-24 14:42:00,1.59185,1.59185,1.59152,1.59174,430099999.0
2006-10-24 14:43:00,1.59167,1.59185,1.59155,1.59185,418999996.0
2006-10-24 14:44:00,1.5917,1.59183,1.59161,1.59175,338400003.0
2006-10-24 14:45:00,1.59178,1.59185,1.59162,1.59185,303300001.0
2006-10-24 14:46:00,1.59183,1.59188,1.59173,1.5918,78100000.0
2006-10-24 14:47:00,1.59156,1.59171,1.59143,1.59159,190399998.0
2006-10-24 14:48:00,1.59149,1.5916,1.59136,1.59148,219700002.0
2006-10-24 14:49:00,1.59154,1.59154,1.59135,1.59153,259700001.0
2006-10-24 14:50:00,1.59144,1.59153,1.59129,1.59152,388499997.0
2006-10-24 14:51:00,1.59138,1.5915,1.59121,1.5915,386799998.0
2006-10-24 14:52:00,1.59152,1.59152,1.59138,1.59141,168100002.0
2006-10-24 14:53:00,1.59143,1.59159,1.59128,1.59142,287499999.0
2006-10-24 14:54:00,1.5915,1.5915,1.5914,1.5914,43300000.0
2006-10-24 14:55:00,1.59137,1.59157,1.59134,1.59134,328200007.0
2006-10-24 14:56:00,1.59153,1.59161,1.59133,1.5915,240799999.0
2006-10-24 14:57:00,1.59147,1.59164,1.59147,1.5916,405099998.0
2006-10-24 14:58:00,1.59151,1.5916,1.59139,1.59142,265700000.0
2006-10-24 14:59:00,1.59143,1.59158,1.59134,1.59156,335299995.0
2006-10-24 15:00:00,1.59163,1.59174,1.59161,1.59169,267300003.0
2006-10-24 15:01:00,1.59166,1.59171,1.59142,1.59142,443399996.0
2006-10-24 15:02:00,1.59155,1.59162,1.59141,1.59149,153300001.0
2006-10-24 15:03:00,1.59148,1.59177,1.59148,1.5917,347999996.0
2006-10-24 15:04:00,1.59157,1.5917,1.5915,1.5917,302599995.0
2006-10-24 15:05:00,1.59158,1.59173,1.59135,1.59157,391899999.0
2006-10-24 15:06:00,1.59165,1.59175,1.59153,1.59161,219300003.0
2006-10-24 15:07:00,1.59164,1.59172,1.59151,1.59156,203000001.0
2006-10-24 15:08:00,1.59149,1.59164,1.59127,1.59147,260700003.0
2006-10-24 15:09:00,1.59145,1.59157,1.5914,1.59153,67499998.0
2006-10-24 15:10:00,1.59164,1.59192,1.59143,1.59174,227300002.0
2006-10-24 15:11:00,1.59198,1.59204,1.59188,1.59197,190199998.0
2006-10-24 15:12:00,1.59207,1.59207,1.59189,1.5919,315300001.0
2006-10-24 15:13:00,1.59205,1.59205,1.59192,1.59192,79900000.0
2006-10-24 15:14:00,1.59197,1.59197,1.59179,1.59189,165099999.0
2006-10-24 15:15:00,1.59192,1.592,1.59179,1.59179,346800002.0
2006-10-24 15:16:00,1.59191,1.59203,1.59186,1.59192,279299999.0
2006-10-24 15:17:00,1.59189,1.59206,1.59182,1.59198,305100000.0
2006-10-24 15:18:00,1.59185,1.59206,1.59177,1.59198,188600001.0
2006-10-24 15:19:00,1.59192,1.59192,1.59163,1.5917,170100000.0
2006-10-24 15:20:00,1.59182,1.59192,1.5917,1.59178,288900003.0
2006-10-24 15:21:00,1.59185,1.59195,1.59172,1.59182,308300003.0
2006-10-24 15:22:00,1.59169,1.59183,1.59161,1.59172,81500000.0
2006-10-24 15:23:00,1.59164,1.59176,1.59142,1.59142,250799999.0
2006-10-24 15:24:00,1.59167,1.59175,1.59158,1.5916,193700001.0
2006-10-24 15:25:00,1.59175,1.59175,1.59152,1.59154,334700005.0
2006-10-24 15:26:00,1.59153,1.59173,1.59153,1.59168,308700000.0
2006-10-24 15:27:00,1.59172,1.59172,1.59151,1.59158,157800000.0
2006-10-24 15:28:00,1.59167,1.59174,1.59155,1.59163,145499999.0
2006-10-24 15:29:00,1.59178,1.59178,1.59149,1.5915,227500000.0
2006-10-24 15:30:00,1.59175,1.59192,1.59117,1.59126,337900001.0
2006-10-24 15:31:00,1.59138,1.59196,1.59118,1.59163,433899999.0
2006-10-24 15:32:00,1.59154,1.59182,1.59109,1.59121,405499997.0
2006-10-24 15:33:00,1.59114,1.59168,1.59107,1.59129,313399999.0
2006-10-24 15:34:00,1.59125,1.5917,1.59116,1.59163,284800000.0
2006-10-24 15:35:00,1.59104,1.59146,1.59095,1.5914,399400004.0
2006-10-24 15:36:00,1.59074,1.59159,1.59071,1.59111,347700002.0
2006-10-24 15:37:00,1.59162,1.59166,1.59094,1.59101,372600010.0
2006-10-24 15:38:00,1.59165,1.59173,1.59116,1.59132,294900001.0
2006-10-24 15:39:00,1.59118,1.59173,1.59118,1.59152,243900005.0
2006-10-24 15:40:00,1.59121,1.59165,1.59119,1.59132,355899997.0
2006-10-24 15:41:00,1.5916,1.59166,1.59096,1.59166,224099999.0
2006-10-24 15:42:00,1.59142,1.59157,1.5911,1.59111,295300004.0
2006-10-24 15:43:00,1.59121,1.59152,1.59117,1.59143,336900004.0
2006-10-24 15:44:00,1.59163,1.59174,1.59121,1.59143,246099999.0
2006-10-24 15:45:00,1.59147,1.59151,1.59116,1.59123,372500002.0
2006-10-24 15:46:00,1.5909,1.59156,1.59079,1.59152,256700005.0
2006-10-24 15:47:00,1.59149,1.59162,1.5912,1.59137,239599999.0
2006-10-24 15:48:00,1.5911,1.59142,1.59094,1.5913,464000000.0
2006-10-24 15:49:00,1.591,1.5915,1.59093,1.59142,376499998.0
2006-10-24 15:50:00,1.59078,1.5915,1.59074,1.59141,164299999.0
2006-10-24 15:51:00,1.59093,1.59149,1.59088,1.59142,245599994.0
2006-10-24 15:52:00,1.59149,1.59165,1.59098,1.59124,420400009.0
2006-10-24 15:53:00,1.59122,1.5915,1.59054,1.59067,252199998.0
2006-10-24 15:54:00,1.5913,1.59156,1.59109,1.59133,181300003.0
2006-10-24 15:55:00,1.5909,1.59155,1.59079,1.59089,576800004.0
2006-10-24 15:56:00,1.59114,1.59165,1.59106,1.59154,494599997.0
2006-10-24 15:57:00,1.59099,1.59134,1.59066,1.59075,408400002.0
2006-10-24 15:58:00,1.5913,1.59146,1.59095,1.59132,287799999.0
2006-10-24 15:59:00,1.59147,1.59175,1.59126,1.59147,325999998.0
2006-10-24 16:00:00,1.59152,1.59163,1.59111,1.59145,299299998.0
2006-10-24 16:01:00,1.59119,1.5917,1.59109,1.59157,277200002.0
2006-10-24 16:02:00,1.59147,1.59188,1.59115,1.59154,286899994.0
2006-10-24 16:03:00,1.59165,1.59195,1.5914,1.59181,380800002.0
2006-10-24 16:04:00,1.59188,1.59192,1.59158,1.59175,291899998.0
2006-10-24 16:05:00,1.59118,1.59174,1.59105,1.59146,234099999.0
2006-10-24 16:06:00,1.59151,1.59179,1.59132,1.59173,224700002.0
2006-10-24 16:07:00,1.59105,1.59155,1.59105,1.59143,273900001.0
2006-10-24 16:08:00,1.59162,1.5918,1.59126,1.59178,260699997.0
2006-10-24 16:09:00,1.59173,1.59193,1.59141,1.59154,332500000.0
2006-10-24 16:10:00,1.59173,1.59192,1.59126,1.59168,279099999.0
2006-10-24 16:11:00,1.5916,1.59202,1.59141,1.59202,288000000.0
2006-10-24 16:12:00,1.59172,1.59206,1.59159,1.59183,349300001.0
2006-10-24 16:13:00,1.59146,1.59196,1.59129,1.59188,418000002.0
2006-10-24 16:14:00,1.59163,1.59185,1.59119,1.59179,368000000.0
2006-10-24 16:15:00,1.59086,1.59177,1.59086,1.59174,251299999.0
2006-10-24 16:16:00,1.59125,1.59185,1.59115,1.59163,422600001.0
2006-10-24 16:17:00,1.59142,1.59173,1.59128,1.59128,296400004.0
2006-10-24 16:18:00,1.59173,1.5919,1.591,1.591,354599995.0
2006-10-24 16:19:00,1.59163,1.59189,1.5914,1.59167,284000002.0
2006-10-24 16:20:00,1.59136,1.59182,1.59135,1.59182,371400001.0
2006-10-24 16:21:00,1.5911,1.59181,1.5911,1.59168,440300005.0
2006-10-24 16:22:00,1.59144,1.59161,1.5912,1.59156,434600003.0
2006-10-24 16:23:00,1.59152,1.59178,1.59131,1.59172,240599998.0
2006-10-24 16:24:00,1.5911,1.59174,1.59107,1.5917,403299998.0
2006-10-24 16:25:00,1.59175,1.5918,1.59136,1.59172,341600001.0
2006-10-24 16:26:00,1.59144,1.59184,1.59114,1.59146,251000004.0
2006-10-24 16:27:00,1.59167,1.5919,1.59137,1.5915,280400001.0
2006-10-24 16:28:00,1.59159,1.59169,1.5912,1.59144,345900000.0
2006-10-24 16:29:00,1.59168,1.59179,1.59153,1.59162,232800002.0
2006-10-24 16:30:00,1.5917,1.5917,1.59124,1.59154,338200003.0
2006-10-24 16:31:00,1.59172,1.59184,1.5911,1.59138,365200004.0
2006-10-24 16:32:00,1.59172,1.59179,1.59119,1.59126,374000002.0
2006-10-24 16:33:00,1.59119,1.59164,1.59118,1.59139,311599999.0
2006-10-24 16:34:00,1.5915,1.59158,1.59083,1.59126,465500004.0
2006-10-24 16:35:00,1.59137,1.59175,1.59124,1.59152,403000004.0
2006-10-24 16:36:00,1.59115,1.59177,1.59115,1.59175,294599997.0
2006-10-24 16:37:00,1.59125,1.59156,1.59105,1.59137,380900001.0
2006-10-24 16:38:00,1.59118,1.59179,1.59112,1.59179,479700003.0
2006-10-24 16:39:00,1.5918,1.59182,1.59113,1.5917,291300001.0
2006-10-24 16:40:00,1.59123,1.59172,1.59123,1.59142,309100003.0
2006-10-24 16:41:00,1.59155,1.59172,1.5913,1.59143,333699997.0
2006-10-24 16:42:00,1.5917,1.59192,1.59126,1.59159,522600003.0
2006-10-24 16:43:00,1.59175,1.59177,1.59101,1.59158,284300001.0
2006-10-24 16:44:00,1.59165,1.59165,1.59095,1.59118,247000002.0
2006-10-24 16:45:00,1.59121,1.59184,1.59121,1.5918,385899995.0
2006-10-24 16:46:00,1.59124,1.59179,1.5911,1.59149,321800002.0
2006-10-24 16:47:00,1.59096,1.59162,1.59093,1.59142,318900007.0
2006-10-24 16:48:00,1.5914,1.59159,1.59119,1.59124,301899999.0
2006-10-24 16:49:00,1.59159,1.59173,1.5911,1.59153,330100003.0
2006-10-24 16:50:00,1.59142,1.59162,1.59114,1.59118,340799999.0
2006-10-24 16:51:00,1.59129,1.59165,1.59121,1.59153,418799999.0
2006-10-24 16:52:00,1.59165,1.59186,1.59131,1.59145,329999998.0
2006-10-24 16:53:00,1.59152,1.59172,1.59108,1.59149,444799999.0
2006-10-24 16:54:00,1.59125,1.59168,1.59113,1.59132,371499993.0
2006-10-24 16:55:00,1.59177,1.59189,1.59099,1.59106,451700006.0
2006-10-24 16:56:00,1.5911,1.59169,1.59104,1.59134,378499999.0
2006-10-24 16:57:00,1.59147,1.59161,1.59106,1.59143,329800000.0
2006-10-24 16:58:00,1.59106,1.59173,1.59106,1.5916,234800002.0
2006-10-24 16:59:00,1.59128,1.59167,1.59113,1.59136,295599995.0
2006-10-24 17:00:00,1.59126,1.59165,1.59126,1.59159,410899999.0
2006-10-24 17:01:00,1.59156,1.5917,1.59107,1.59153,300000003.0
2006-10-24 17:02:00,1.59129,1.59167,1.59095,1.59095,362900003.0
2006-10-24 17:03:00,1.59133,1.59166,1.59103,1.59142,273400000.0
2006-10-24 17:04:00,1.59135,1.59166,1.59122,1.5914,263900000.0
2006-10-24 17:05:00,1.5916,1.5916,1.5915,1.5916,215399999.0
2006-10-24 17:06:00,1.59165,1.59173,1.59154,1.59166,215399999.0
2006-10-24 17:07:00,1.59166,1.59173,1.59151,1.59168,277800002.0
2006-10-24 17:08:00,1.59167,1.59167,1.59139,1.59158,331199999.0
2006-10-24 17:09:00,1.59153,1.59172,1.59146,1.59147,393500001.0
2006-10-24 17:10:00,1.59143,1.59159,1.59138,1.59153,211700004.0
2006-10-24 17:11:00,1.59152,1.59161,1.5913,1.59142,217099999.0
2006-10-24 17:12:00,1.59146,1.59155,1.59134,1.59147,316800003.0
2006-10-24 17:13:00,1.5915,1.5915,1.59116,1.59124,298300001.0
2006-10-24 17:14:00,1.59139,1.59147,1.59128,1.59147,224900002.0
2006-10-24 17:15:00,1.59136,1.59146,1.59113,1.59124,349500000.0
2006-10-24 17:16:00,1.59132,1.59148,1.59117,1.59129,437399995.0
2006-10-24 17:17:00,1.59146,1.59154,1.59132,1.59147,299200000.0
2006-10-24 17:18:00,1.59147,1.59147,1.59124,1.59124,159800001.0
2006-10-24 17:19:00,1.59139,1.59145,1.59131,1.59137,188199999.0
2006-10-24 17:20:00,1.59142,1.59142,1.59122,1.59123,167000002.0
2006-10-24 17:21:00,1.59123,1.5915,1.5912,1.5912,215800000.0
2006-10-24 17:22:00,1.59135,1.59135,1.5911,1.59118,274500001.0
2006-10-24 17:23:00,1.59127,1.59136,1.59116,1.59127,253699997.0
2006-10-24 17:24:00,1.59142,1.59142,1.59116,1.59116,231599999.0
2006-10-24 17:25:00,1.5914,1.5914,1.59113,1.59132,265900004.0
2006-10-24 17:26:00,1.59129,1.59136,1.59113,1.59125,283399996.0
2006-10-24 17:27:00,1.5911,1.59124,1.59107,1.59115,274500001.0
2006-10-24 17:28:00,1.59092,1.59128,1.59092,1.59105,212700000.0
2006-10-24 17:29:00,1.59115,1.59133,1.59107,1.59116,246000006.0
2006-10-24 17:30:00,1.59125,1.59141,1.59113,1.59125,195100002.0
2006-10-24 17:31:00,1.59125,1.59142,1.59121,1.59138,436600005.0
2006-10-24 17:32:00,1.59137,1.59143,1.59117,1.59143,333800002.0
2006-10-24 17:33:00,1.59138,1.59144,1.59127,1.59136,246800005.0
2006-10-24 17:34:00,1.59139,1.59147,1.59124,1.59145,335699998.0
2006-10-24 17:35:00,1.59134,1.59142,1.59119,1.59129,122299999.0
2006-10-24 17:36:00,1.59111,1.5914,1.59111,1.59121,196599997.0
2006-10-24 17:37:00,1.59127,1.59139,1.59109,1.59112,210900003.0
2006-10-24 17:38:00,1.59106,1.59125,1.59104,1.59109,162200001.0
2006-10-24 17:39:00,1.59087,1.59095,1.59048,1.5905,314700005.0
2006-10-24 17:40:00,1.59027,1.59049,1.59014,1.59037,344499998.0
2006-10-24 17:41:00,1.59024,1.59036,1.58991,1.59004,364000002.0
2006-10-24 17:42:00,1.59002,1.59043,1.58989,1.59019,404400005.0
2006-10-24 17:43:00,1.59023,1.59057,1.59022,1.59033,277199996.0
2006-10-24 17:44:00,1.59027,1.59058,1.59009,1.59049,408400002.0
2006-10-24 17:45:00,1.5908,1.59112,1.59066,1.59087,392000000.0
2006-10-24 17:46:00,1.59084,1.59105,1.59079,1.59096,374499999.0
2006-10-24 17:47:00,1.5909,1.59106,1.59085,1.59102,372499992.0
2006-10-24 17:48:00,1.59094,1.5911,1.59091,1.59101,257299998.0
2006-10-24 17:49:00,1.59096,1.59097,1.59076,1.59079,366699998.0
2006-10-24 17:50:00,1.59065,1.59091,1.59061,1.59079,547700006.0
2006-10-24 17:51:00,1.59055,1.5907,1.59046,1.59054,132600001.0
2006-10-24 17:52:00,1.59053,1.59054,1.59025,1.59031,223700001.0
2006-10-24 17:53:00,1.5902,1.59044,1.59015,1.59033,382600003.0
2006-10-24 17:54:00,1.59041,1.59049,1.59027,1.59027,286600002.0
2006-10-24 17:55:00,1.59028,1.59051,1.59028,1.59051,180200002.0
2006-10-24 17:56:00,1.59041,1.59053,1.59032,1.59044,271900002.0
2006-10-24 17:57:00,1.59036,1.59046,1.59034,1.59044,97099997.0
2006-10-24 17:58:00,1.59018,1.59046,1.59018,1.59032,199300002.0
2006-10-24 17:59:00,1.59023,1.59034,1.59009,1.5902,120700000.0
2006-10-24 18:00:00,1.59027,1.5904,1.59018,1.59027,299200002.0
2006-10-24 18:01:00,1.5902,1.5903,1.5899,1.59,1789700013.0
2006-10-24 18:02:00,1.5901,1.5902,1.5899,1.5901,1789700013.0
2006-10-24 18:03:00,1.59,1.5901,1.59,1.59,1789700013.0
2006-10-24 18:05:00,1.5901,1.5901,1.59,1.59,1789700013.0
2006-10-24 18:06:00,1.5899,1.5899,1.5899,1.5899,1789700013.0
2006-10-24 18:07:00,1.59,1.5901,1.5899,1.5899,1789700013.0
2006-10-24 18:08:00,1.59,1.5901,1.5899,1.59,1789700013.0
2006-10-24 18:09:00,1.58992,1.59022,1.58985,1.59007,1789700013.0
2006-10-24 18:11:00,1.58998,1.59028,1.58996,1.59025,1586800009.0
2006-10-24 18:12:00,1.59028,1.59036,1.59017,1.5902,1922500017.0
2006-10-24 18:13:00,1.59025,1.59032,1.59008,1.59022,1413300005.0
2006-10-24 18:14:00,1.5901,1.5903,1.5901,1.5903,882599997.0
2006-10-24 18:15:00,1.5901,1.59016,1.58997,1.59009,882599997.0
2006-10-24 18:16:00,1.5901,1.5901,1.59,1.5901,1842200013.0
2006-10-24 18:17:00,1.59006,1.59017,1.58985,1.5901,1842200013.0
2006-10-24 18:18:00,1.58982,1.59022,1.58982,1.59009,851399999.0
2006-10-24 18:19:00,1.59014,1.59033,1.58998,1.59013,2112200009.0
2006-10-24 18:21:00,1.59018,1.59024,1.58999,1.59008,660000001.0
2006-10-24 18:22:00,1.58991,1.59013,1.58982,1.58996,920500000.0
2006-10-24 18:23:00,1.5901,1.5901,1.59,1.5901,1111100003.0
2006-10-24 18:25:00,1.59,1.5901,1.59,1.5901,1111100003.0
2006-10-24 18:27:00,1.59015,1.59022,1.58988,1.59009,1111100003.0
2006-10-24 18:29:00,1.5902,1.59025,1.5901,1.59012,1453399994.0
2006-10-24 18:30:00,1.59017,1.59025,1.59005,1.59009,938099996.0
2006-10-24 18:31:00,1.59001,1.59022,1.58997,1.59022,916599999.0
2006-10-24 18:32:00,1.59017,1.59025,1.58999,1.59015,1257800007.0
2006-10-24 18:33:00,1.59019,1.59025,1.59005,1.59025,1958800010.0
2006-10-24 18:34:00,1.5902,1.5902,1.5901,1.5901,2141300016.0
2006-10-24 18:35:00,1.59028,1.59042,1.59021,1.59024,2141300016.0
2006-10-24 18:36:00,1.59025,1.59033,1.59,1.5902,1291200001.0
2006-10-24 18:37:00,1.5901,1.5905,1.5901,1.5904,1378900007.0
2006-10-24 18:38:00,1.59045,1.59045,1.59012,1.59014,1378900007.0
2006-10-24 18:39:00,1.59024,1.5905,1.59024,1.59034,1769899998.0
2006-10-24 18:40:00,1.5905,1.5905,1.5903,1.5903,1182200005.0
2006-10-24 18:41:00,1.59036,1.59054,1.59023,1.59034,1182200005.0
2006-10-24 18:42:00,1.59053,1.59064,1.59037,1.59043,1317000000.0
2006-10-24 18:43:00,1.59049,1.59055,1.5904,1.59053,500800001.0
2006-10-24 18:44:00,1.59053,1.59058,1.59032,1.59032,661099998.0
2006-10-24 18:45:00,1.59029,1.5905,1.59022,1.59048,510000002.0
2006-10-24 18:46:00,1.5905,1.59061,1.5903,1.5903,280400001.0
2006-10-24 18:47:00,1.59049,1.59058,1.59039,1.59046,62500000.0
2006-10-24 18:48:00,1.59048,1.59063,1.59042,1.59052,1045099997.0
2006-10-24 18:49:00,1.5906,1.59067,1.59055,1.59061,446799994.0
2006-10-24 18:50:00,1.59062,1.59065,1.59034,1.59034,694699997.0
2006-10-24 18:51:00,1.59038,1.59065,1.59032,1.59045,1465300007.0
2006-10-24 18:52:00,1.59035,1.59055,1.59032,1.59055,1466000004.0
2006-10-24 18:53:00,1.5905,1.59069,1.59045,1.59057,1057200003.0
2006-10-24 18:54:00,1.59039,1.59054,1.59039,1.5905,674299995.0
2006-10-24 18:55:00,1.59057,1.59057,1.59035,1.59036,1550200004.0
2006-10-24 18:56:00,1.59055,1.59055,1.59037,1.59049,993400001.0
2006-10-24 18:57:00,1.59061,1.59061,1.59035,1.59049,713100000.0
2006-10-24 18:58:00,1.59046,1.59054,1.59017,1.5904,1140600007.0
2006-10-24 18:59:00,1.59033,1.59053,1.5903,1.5904,1788200004.0
2006-10-24 19:00:00,1.59038,1.59055,1.59038,1.59045,564000002.0
2006-10-24 19:01:00,1.59046,1.59054,1.59027,1.5905,404600000.0
2006-10-24 19:02:00,1.59043,1.59047,1.59021,1.59034,915600004.0
2006-10-24 19:03:00,1.59035,1.59047,1.59029,1.59044,447799997.0
2006-10-24 19:04:00,1.59035,1.59056,1.59035,1.59056,155300002.0
2006-10-24 19:05:00,1.59055,1.59062,1.59038,1.59051,723799994.0
2006-10-24 19:06:00,1.59051,1.59063,1.59039,1.5904,1909400003.0
2006-10-24 19:07:00,1.59038,1.59045,1.5902,1.5902,780900005.0
2006-10-24 19:08:00,1.5904,1.59055,1.5903,1.59037,1516900001.0
2006-10-24 19:09:00,1.59048,1.59058,1.59018,1.59034,1651399996.0
2006-10-24 19:10:00,1.5905,1.59065,1.59039,1.59056,1045900003.0
2006-10-24 19:11:00,1.59052,1.59064,1.59049,1.5906,1584900012.0
2006-10-24 19:12:00,1.59028,1.59051,1.59019,1.59034,852900002.0
2006-10-24 19:13:00,1.59056,1.59056,1.59038,1.59049,596500002.0
2006-10-24 19:14:00,1.59049,1.59056,1.59038,1.59049,250300005.0
2006-10-24 19:15:00,1.59049,1.59055,1.59038,1.59047,1321199991.0
2006-10-24 19:16:00,1.59043,1.59053,1.59035,1.59047,428599996.0
2006-10-24 19:17:00,1.59052,1.59052,1.59022,1.59022,864100002.0
2006-10-24 19:18:00,1.59044,1.59052,1.59028,1.5903,717099999.0
2006-10-24 19:19:00,1.59027,1.5905,1.59026,1.59043,916000005.0
2006-10-24 19:20:00,1.59043,1.59043,1.59014,1.5902,1083200005.0
2006-10-24 19:21:00,1.59013,1.59038,1.59013,1.59036,1029400004.0
2006-10-24 19:22:00,1.59025,1.59042,1.59024,1.59032,300299994.0
2006-10-24 19:23:00,1.59028,1.59046,1.5902,1.59035,841600003.0
2006-10-24 19:24:00,1.59036,1.59041,1.59019,1.59033,591600006.0
2006-10-24 19:25:00,1.59043,1.59048,1.59024,1.59029,1137000000.0
2006-10-24 19:26:00,1.59035,1.59048,1.59025,1.59036,1221500003.0
2006-10-24 19:27:00,1.5904,1.59045,1.59021,1.59026,1345099994.0
2006-10-24 19:28:00,1.59038,1.59045,1.59027,1.59027,330900001.0
2006-10-24 19:29:00,1.59029,1.59053,1.59022,1.59037,856999997.0
2006-10-24 19:30:00,1.5904,1.5904,1.5903,1.5904,1179999993.0
2006-10-24 19:31:00,1.59043,1.59043,1.59017,1.59024,1179999993.0
2006-10-24 19:32:00,1.59039,1.59047,1.59022,1.59024,782300000.0
2006-10-24 19:33:00,1.59039,1.59047,1.59027,1.59041,733299998.0
2006-10-24 19:34:00,1.59045,1.59054,1.59023,1.5903,2049800002.0
2006-10-24 19:35:00,1.5904,1.59045,1.59009,1.59035,1026600003.0
2006-10-24 19:36:00,1.59042,1.59042,1.59004,1.59013,799000005.0
2006-10-24 19:37:00,1.59025,1.59043,1.59025,1.59043,403499999.0
2006-10-24 19:38:00,1.59033,1.59045,1.59031,1.5904,673600003.0
2006-10-24 19:39:00,1.59024,1.59045,1.59019,1.59035,1179099996.0
2006-10-24 19:40:00,1.59032,1.5905,1.5903,1.59041,490600002.0
2006-10-24 19:41:00,1.59041,1.59048,1.59033,1.59033,403800000.0
2006-10-24 19:42:00,1.59046,1.59046,1.59023,1.59033,823100002.0
2006-10-24 19:43:00,1.59042,1.59047,1.5903,1.5904,469500003.0
2006-10-24 19:44:00,1.59045,1.59046,1.59026,1.59029,890999999.0
2006-10-24 19:45:00,1.5904,1.59045,1.59023,1.59038,255900004.0
2006-10-24 19:46:00,1.59047,1.59049,1.59032,1.59038,570800004.0
2006-10-24 19:47:00,1.59037,1.59054,1.59027,1.59036,271599999.0
2006-10-24 19:48:00,1.59043,1.5905,1.59034,1.59034,772599996.0
2006-10-24 19:49:00,1.59047,1.59061,1.59044,1.59049,1311400011.0
2006-10-24 19:50:00,1.59039,1.59051,1.59028,1.59045,170700003.0
2006-10-24 19:51:00,1.59047,1.59052,1.59032,1.59035,582800009.0
2006-10-24 19:52:00,1.59033,1.59053,1.59032,1.59053,433000001.0
2006-10-24 19:53:00,1.59049,1.59049,1.59018,1.59023,621200005.0
2006-10-24 19:54:00,1.5904,1.59045,1.59031,1.59031,391799996.0
2006-10-24 19:55:00,1.59046,1.59049,1.59024,1.59037,710500008.0
2006-10-24 19:56:00,1.59041,1.59049,1.59028,1.59034,908700002.0
2006-10-24 19:57:00,1.59045,1.59045,1.59024,1.59025,1494800000.0
2006-10-24 19:58:00,1.5903,1.59065,1.5903,1.59062,1829900009.0
2006-10-24 19:59:00,1.5905,1.59062,1.59041,1.59052,981600004.0
2006-10-24 20:00:00,1.59055,1.59055,1.59035,1.59035,704099997.0
2006-10-24 20:01:00,1.59039,1.59055,1.59032,1.59033,477100002.0
2006-10-24 20:02:00,1.59034,1.59052,1.59031,1.59052,543399999.0
2006-10-24 20:03:00,1.5904,1.59055,1.5904,1.59055,290000000.0
2006-10-24 20:04:00,1.59052,1.59055,1.5904,1.59048,275699997.0
2006-10-24 20:05:00,1.59054,1.5906,1.59041,1.5905,383500007.0
2006-10-24 20:06:00,1.59055,1.59055,1.5905,1.5905,416499999.0
2006-10-24 20:07:00,1.5905,1.59056,1.59038,1.59039,306700002.0
2006-10-24 20:08:00,1.59045,1.59053,1.59031,1.59048,1610499992.0
2006-10-24 20:09:00,1.5905,1.59055,1.59037,1.59041,255500000.0
2006-10-24 20:10:00,1.59036,1.59049,1.59036,1.59048,440800002.0
2006-10-24 20:11:00,1.59049,1.59049,1.59033,1.59039,976700010.0
2006-10-24 20:12:00,1.59047,1.59055,1.59039,1.5905,250700000.0
2006-10-24 20:13:00,1.59038,1.59058,1.59038,1.5905,1572200001.0
2006-10-24 20:14:00,1.59049,1.59054,1.59027,1.59034,463400002.0
2006-10-24 20:15:00,1.59045,1.59053,1.59035,1.59045,1335200011.0
2006-10-24 20:16:00,1.59045,1.59053,1.59031,1.59048,1985600000.0
2006-10-24 20:17:00,1.59048,1.59058,1.5904,1.59058,470200003.0
2006-10-24 20:18:00,1.59058,1.5906,1.59047,1.5905,411999997.0
2006-10-24 20:21:00,1.59056,1.59062,1.59043,1.59062,657500006.0
2006-10-24 20:22:00,1.5905,1.59065,1.59048,1.59057,693399994.0
2006-10-24 20:23:00,1.59034,1.59064,1.59034,1.59058,1048400002.0
2006-10-24 20:24:00,1.59058,1.59065,1.59039,1.5906,548700004.0
2006-10-24 20:25:00,1.59044,1.59067,1.59044,1.59059,781300003.0
2006-10-24 20:26:00,1.59049,1.59055,1.59044,1.59052,289199998.0
2006-10-24 20:27:00,1.59052,1.59063,1.59045,1.59063,551299999.0
2006-10-24 20:28:00,1.5906,1.5906,1.5906,1.5906,1600400006.0
2006-10-24 20:29:00,1.59067,1.59067,1.59034,1.59034,1600400006.0
2006-10-24 20:31:00,1.5907,1.5907,1.5906,1.5906,448400000.0
2006-10-24 20:33:00,1.59052,1.59067,1.59041,1.59058,448400000.0
2006-10-24 20:34:00,1.59058,1.59063,1.59041,1.59041,404499996.0
2006-10-24 20:35:00,1.59041,1.5906,1.59038,1.5906,592899999.0
2006-10-24 20:36:00,1.59055,1.59065,1.59031,1.59056,501699998.0
2006-10-24 20:37:00,1.59062,1.59074,1.59046,1.59065,1079999997.0
2006-10-24 20:38:00,1.59049,1.59069,1.59049,1.59064,1648499997.0
2006-10-24 20:39:00,1.59059,1.59064,1.59041,1.59044,1198700010.0
2006-10-24 20:40:00,1.5907,1.59075,1.5905,1.5905,1506300001.0
2006-10-24 20:41:00,1.59068,1.59068,1.59034,1.59035,327900004.0
2006-10-24 20:42:00,1.59045,1.59067,1.59034,1.59054,239800002.0
2006-10-24 20:43:00,1.59065,1.59073,1.59046,1.59046,723299997.0
2006-10-24 20:44:00,1.59056,1.59067,1.59039,1.59046,1163399998.0
2006-10-24 20:45:00,1.5905,1.59069,1.59047,1.59065,957200003.0
2006-10-24 20:46:00,1.59071,1.59077,1.59048,1.59075,236800002.0
2006-10-24 20:47:00,1.59057,1.5907,1.59043,1.5907,809400005.0
2006-10-24 20:48:00,1.59055,1.59079,1.59055,1.59069,1342999994.0
2006-10-24 20:49:00,1.59064,1.59077,1.59052,1.59069,1043400008.0
2006-10-24 20:50:00,1.59074,1.59086,1.59064,1.59074,1865799997.0
2006-10-24 20:51:00,1.59061,1.59072,1.5905,1.59065,425099999.0
2006-10-24 20:52:00,1.59066,1.59075,1.59051,1.59068,1312700000.0
2006-10-24 20:53:00,1.5906,1.59075,1.59056,1.59068,1536600003.0
2006-10-24 20:54:00,1.59068,1.59078,1.59057,1.59061,911999997.0
2006-10-24 20:55:00,1.5906,1.59074,1.5906,1.59074,707199994.0
2006-10-24 20:56:00,1.59075,1.5908,1.59054,1.59065,2133600011.0
2006-10-24 21:02:00,1.59059,1.59075,1.59053,1.59065,1019200004.0
2006-10-24 21:03:00,1.59059,1.59079,1.59055,1.59067,1417600003.0
2006-10-24 21:04:00,1.59067,1.59067,1.59047,1.59049,273499999.0
2006-10-24 21:05:00,1.59059,1.5907,1.59042,1.59063,848800009.0
2006-10-24 21:06:00,1.59046,1.59076,1.59043,1.59068,480100000.0
2006-10-24 21:07:00,1.59059,1.5907,1.59056,1.59057,512799998.0
2006-10-24 21:08:00,1.59054,1.59072,1.5905,1.59072,357899999.0
2006-10-24 21:09:00,1.59057,1.59072,1.59053,1.59064,509500003.0
2006-10-24 21:10:00,1.59065,1.59073,1.59061,1.59067,1144999999.0
2006-10-24 21:11:00,1.59064,1.59064,1.59043,1.59045,706699994.0
2006-10-24 21:12:00,1.59059,1.5906,1.59041,1.59049,322500000.0
2006-10-24 21:13:00,1.5906,1.59065,1.5905,1.59059,1019499994.0
2006-10-24 21:14:00,1.59062,1.59065,1.59044,1.59055,634900004.0
2006-10-24 21:15:00,1.59058,1.59074,1.59044,1.59057,801599999.0
2006-10-24 21:16:00,1.59049,1.59067,1.59031,1.59047,682299998.0
2006-10-24 21:17:00,1.59055,1.59067,1.59048,1.59057,1483300004.0
2006-10-24 21:18:00,1.5906,1.59069,1.59048,1.59053,608299997.0
2006-10-24 21:19:00,1.59042,1.5906,1.59038,1.59052,711599998.0
2006-10-24 21:22:00,1.59056,1.59073,1.59043,1.59057,1868700003.0
2006-10-24 21:23:00,1.59051,1.59061,1.59037,1.59052,1201799998.0
2006-10-24 21:24:00,1.59049,1.5906,1.59041,1.5906,632100005.0
2006-10-24 21:25:00,1.59027,1.59054,1.5899,1.59033,1281200000.0
2006-10-24 21:26:00,1.59057,1.5906,1.59044,1.59049,481400007.0
2006-10-24 21:27:00,1.59059,1.59065,1.59051,1.5906,628600004.0
2006-10-24 21:28:00,1.59044,1.59062,1.59041,1.59052,857499998.0
2006-10-24 21:29:00,1.59043,1.59061,1.59038,1.59059,452100000.0
2006-10-24 21:30:00,1.59053,1.59055,1.5904,1.5904,425699999.0
2006-10-24 21:31:00,1.59039,1.59055,1.59036,1.59055,439399998.0
2006-10-24 21:32:00,1.59031,1.59071,1.59016,1.59045,1973200017.0
2006-10-24 21:33:00,1.5906,1.59065,1.5905,1.59051,93099999.0
2006-10-24 21:34:00,1.5905,1.59065,1.59049,1.5906,1200100000.0
2006-10-24 21:35:00,1.5905,1.59065,1.59049,1.5906,945300004.0
2006-10-24 21:36:00,1.59058,1.59065,1.59045,1.5905,282799994.0
2006-10-24 21:37:00,1.59056,1.59076,1.59053,1.59068,477200003.0
2006-10-24 21:38:00,1.59054,1.59075,1.5905,1.59075,336300002.0
2006-10-24 21:39:00,1.59073,1.59073,1.59053,1.59062,398300000.0
2006-10-24 21:40:00,1.59067,1.59074,1.59053,1.59054,329400002.0
2006-10-24 21:41:00,1.59065,1.59073,1.59045,1.59059,791400010.0
2006-10-24 21:42:00,1.59072,1.59074,1.59053,1.59053,568700000.0
2006-10-24 21:43:00,1.59061,1.59073,1.5905,1.5906,1144700006.0
2006-10-24 21:44:00,1.59074,1.5909,1.59069,1.5908,1270000003.0
2006-10-24 21:45:00,1.59091,1.59107,1.59079,1.59093,825099993.0
2006-10-24 21:46:00,1.59095,1.59116,1.59091,1.591,1291300002.0
2006-10-24 21:47:00,1.59094,1.59124,1.59094,1.5911,1200300008.0
2006-10-24 21:48:00,1.591,1.59133,1.591,1.59125,338400003.0
2006-10-24 21:49:00,1.59127,1.59132,1.59109,1.5911,1106300012.0
2006-10-24 21:50:00,1.59109,1.5912,1.59102,1.59109,249200002.0
2006-10-24 21:51:00,1.5912,1.59125,1.59109,1.59111,437200005.0
2006-10-24 21:52:00,1.59124,1.59125,1.59099,1.591,1668600001.0
2006-10-24 21:53:00,1.59111,1.59125,1.59107,1.59123,569200000.0
2006-10-24 21:54:00,1.59125,1.59133,1.59119,1.59128,205000001.0
2006-10-24 21:55:00,1.59116,1.59127,1.59106,1.59115,533500001.0
2006-10-24 21:56:00,1.59115,1.59123,1.59107,1.59118,669500003.0
2006-10-24 21:57:00,1.59107,1.59123,1.59105,1.59123,563300004.0
2006-10-24 21:58:00,1.59116,1.59123,1.59104,1.59116,713900003.0
2006-10-24 21:59:00,1.59097,1.59115,1.59097,1.591,1056300003.0
2006-10-24 22:00:00,1.5911,1.59117,1.59091,1.59105,668100001.0
2006-10-24 22:01:00,1.59115,1.59117,1.5911,1.5911,248199998.0
2006-10-24 22:02:00,1.59115,1.59117,1.59088,1.5909,1219199998.0
2006-10-24 22:03:00,1.59108,1.59117,1.59094,1.59117,336900002.0
2006-10-24 22:04:00,1.59113,1.59114,1.59098,1.59108,608200002.0
2006-10-24 22:05:00,1.59114,1.59117,1.59101,1.59115,336000003.0
2006-10-24 22:06:00,1.59115,1.59115,1.59096,1.59115,448800001.0
2006-10-24 22:07:00,1.59094,1.59107,1.59084,1.59097,88100000.0
2006-10-24 22:08:00,1.59108,1.59108,1.59089,1.59094,352100003.0
2006-10-24 22:09:00,1.59097,1.59109,1.59085,1.59102,511099998.0
2006-10-24 22:10:00,1.59107,1.59111,1.59088,1.59088,222299999.0
2006-10-24 22:11:00,1.59102,1.59108,1.59094,1.59108,165300001.0
2006-10-24 22:12:00,1.59113,1.59125,1.59109,1.59119,550200002.0
2006-10-24 22:13:00,1.59098,1.5912,1.59098,1.59117,120800001.0
2006-10-24 22:14:00,1.59113,1.59117,1.59097,1.59102,333500006.0
2006-10-24 22:15:00,1.59077,1.59114,1.59067,1.59091,743500005.0
2006-10-24 22:16:00,1.59065,1.59097,1.59044,1.5906,545899994.0
2006-10-24 22:17:00,1.59097,1.59112,1.59097,1.5911,134900001.0
2006-10-24 22:18:00,1.59081,1.591,1.59081,1.59095,152499999.0
2006-10-24 22:19:00,1.5908,1.591,1.59074,1.591,285600001.0
2006-10-24 22:20:00,1.59095,1.591,1.59077,1.59088,292300003.0
2006-10-24 22:21:00,1.59091,1.59103,1.59089,1.59097,385400003.0
2006-10-24 22:22:00,1.59097,1.59112,1.59083,1.5909,905199996.0
2006-10-24 22:23:00,1.59103,1.59103,1.59082,1.59082,204499999.0
2006-10-24 22:24:00,1.59095,1.591,1.59076,1.59076,224500000.0
2006-10-24 22:25:00,1.59087,1.591,1.5907,1.5909,797899991.0
2006-10-24 22:26:00,1.59071,1.591,1.59071,1.59095,612800000.0
2006-10-24 22:27:00,1.59079,1.591,1.5906,1.59085,204800002.0
2006-10-24 22:28:00,1.59077,1.59104,1.59077,1.59093,550600006.0
2006-10-24 22:29:00,1.5908,1.591,1.59078,1.591,792700002.0
2006-10-24 22:30:00,1.59082,1.59108,1.59082,1.59108,699100004.0
2006-10-24 22:31:00,1.59105,1.59105,1.59074,1.59087,176399999.0
2006-10-24 22:32:00,1.59088,1.59104,1.59083,1.59097,208000001.0
2006-10-24 22:33:00,1.5908,1.59105,1.59077,1.59105,179800002.0
2006-10-24 22:34:00,1.59103,1.59103,1.59082,1.59083,498300003.0
2006-10-24 22:35:00,1.59092,1.59104,1.59087,1.59097,357800002.0
2006-10-24 22:36:00,1.5909,1.59112,1.59085,1.59109,756100003.0
2006-10-24 22:37:00,1.59107,1.59111,1.59086,1.59099,420700004.0
2006-10-24 22:38:00,1.59105,1.59105,1.5908,1.59088,426300000.0
2006-10-24 22:39:00,1.59081,1.59106,1.59073,1.59098,748900002.0
2006-10-24 22:40:00,1.59078,1.59103,1.59066,1.59079,902499999.0
2006-10-24 22:41:00,1.59095,1.59105,1.59075,1.59088,624900005.0
2006-10-24 22:42:00,1.59095,1.59103,1.5908,1.59085,641300000.0
2006-10-24 22:43:00,1.59088,1.59102,1.59058,1.59093,1138999999.0
2006-10-24 22:44:00,1.5909,1.59103,1.59077,1.591,357000001.0
2006-10-24 22:45:00,1.591,1.591,1.59071,1.59071,189200002.0
2006-10-24 22:46:00,1.59095,1.59095,1.59069,1.5907,170100003.0
2006-10-24 22:47:00,1.59079,1.59094,1.59076,1.59094,111100000.0
2006-10-24 22:48:00,1.59092,1.59093,1.59067,1.59093,313500003.0
2006-10-24 22:49:00,1.5909,1.59106,1.5908,1.59095,744200006.0
2006-10-24 22:50:00,1.59097,1.59097,1.59068,1.59068,156600000.0
2006-10-24 22:51:00,1.59078,1.59078,1.59044,1.59058,527800004.0
2006-10-24 22:52:00,1.59054,1.59072,1.59035,1.59061,394200002.0
2006-10-24 22:53:00,1.59072,1.59078,1.59061,1.59067,135800002.0
2006-10-24 22:54:00,1.59064,1.59076,1.59046,1.59062,451800002.0
2006-10-24 22:55:00,1.59066,1.59078,1.5906,1.59075,271700003.0
2006-10-24 22:56:00,1.59058,1.59076,1.59058,1.59076,93899998.0
2006-10-24 22:57:00,1.59075,1.59083,1.59058,1.59058,327199997.0
2006-10-24 22:58:00,1.59064,1.59078,1.59064,1.59078,168400000.0
2006-10-24 22:59:00,1.59046,1.59074,1.59023,1.59051,427200004.0
2006-10-24 23:00:00,1.59001,1.59058,1.59001,1.59033,318100002.0
2006-10-24 23:01:00,1.59045,1.59059,1.59031,1.5905,459900001.0
2006-10-24 23:02:00,1.59031,1.59053,1.59031,1.59053,139400000.0
2006-10-24 23:03:00,1.59053,1.59053,1.59027,1.5904,294300003.0
2006-10-24 23:04:00,1.59014,1.59051,1.5901,1.59043,216500001.0
2006-10-24 23:05:00,1.59042,1.59058,1.59034,1.59047,245200003.0
2006-10-24 23:06:00,1.59042,1.59063,1.59038,1.59058,392200002.0
2006-10-24 23:07:00,1.5906,1.59065,1.59048,1.59057,237100003.0
2006-10-24 23:08:00,1.59039,1.59059,1.59039,1.59059,103999998.0
2006-10-24 23:09:00,1.59032,1.59034,1.58996,1.5902,295800003.0
2006-10-24 23:10:00,1.5905,1.59064,1.59028,1.59032,301299996.0
2006-10-24 23:11:00,1.59048,1.59048,1.59027,1.59032,164600001.0
2006-10-24 23:12:00,1.59025,1.59045,1.5902,1.59024,368300002.0
2006-10-24 23:13:00,1.59029,1.59046,1.59028,1.59035,200900005.0
2006-10-24 23:14:00,1.59035,1.59048,1.59035,1.59048,47100000.0
2006-10-24 23:15:00,1.59035,1.59048,1.59035,1.59048,52800001.0
2006-10-24 23:16:00,1.59041,1.59051,1.59026,1.59044,278500000.0
2006-10-24 23:17:00,1.59047,1.59053,1.59029,1.59042,329300000.0
2006-10-24 23:18:00,1.59006,1.59037,1.58977,1.59031,193900001.0
2006-10-24 23:19:00,1.59055,1.59055,1.59034,1.59034,25500000.0
2006-10-24 23:20:00,1.59047,1.59055,1.59038,1.59038,22400000.0
2006-10-24 23:21:00,1.59029,1.59029,1.58989,1.59017,354400004.0
2006-10-24 23:22:00,1.59037,1.59048,1.59031,1.59043,130799998.0
2006-10-24 23:23:00,1.5905,1.59055,1.59042,1.59048,18300000.0
2006-10-24 23:24:00,1.5905,1.5905,1.59036,1.59036,114200000.0
2006-10-24 23:25:00,1.59052,1.59052,1.59028,1.59028,141300001.0
2006-10-24 23:26:00,1.59044,1.59052,1.59044,1.59052,93500000.0
2006-10-24 23:27:00,1.59055,1.59055,1.5905,1.5905,72599999.0
2006-10-24 23:28:00,1.59053,1.59053,1.59034,1.59038,257300001.0
2006-10-24 23:29:00,1.59026,1.59043,1.59026,1.59043,157600002.0
2006-10-24 23:30:00,1.59042,1.59042,1.5901,1.5901,285000002.0
2006-10-24 23:31:00,1.59028,1.5905,1.59017,1.59041,146300001.0
2006-10-24 23:32:00,1.59045,1.59048,1.5902,1.59024,290700003.0
2006-10-24 23:33:00,1.5903,1.59044,1.59028,1.59039,89900000.0
2006-10-24 23:34:00,1.59048,1.59051,1.59039,1.5904,143700000.0
2006-10-24 23:35:00,1.59035,1.59053,1.59028,1.59028,339800004.0
2006-10-24 23:36:00,1.5905,1.5906,1.59026,1.5904,256300002.0
2006-10-24 23:37:00,1.5903,1.5903,1.5902,1.5902,138200002.0
2006-10-24 23:38:00,1.59038,1.59068,1.59032,1.59068,155699999.0
2006-10-24 23:39:00,1.59058,1.59065,1.59052,1.5906,87099998.0
2006-10-24 23:40:00,1.59046,1.59059,1.59041,1.59047,224200003.0
2006-10-24 23:41:00,1.59056,1.59067,1.59027,1.59047,295600003.0
2006-10-24 23:42:00,1.59054,1.5907,1.59042,1.59042,279200005.0
2006-10-24 23:43:00,1.59063,1.59063,1.59043,1.59058,350300006.0
2006-10-24 23:44:00,1.5904,1.59065,1.5904,1.59065,350399993.0
2006-10-24 23:45:00,1.59043,1.59059,1.59043,1.59059,104099998.0
2006-10-24 23:46:00,1.59036,1.59056,1.59032,1.59043,389400000.0
2006-10-24 23:47:00,1.5904,1.5905,1.5904,1.5905,91899998.0
2006-10-24 23:48:00,1.59005,1.59039,1.58989,1.59,319000004.0
2006-10-24 23:49:00,1.59057,1.59057,1.59032,1.59032,96700000.0
2006-10-24 23:50:00,1.5905,1.59055,1.5904,1.59048,201600004.0
2006-10-24 23:51:00,1.5905,1.59055,1.5904,1.5904,326100000.0
2006-10-24 23:52:00,1.59038,1.59051,1.59022,1.59036,198400002.0
2006-10-24 23:53:00,1.5904,1.59053,1.59024,1.59035,223600002.0
2006-10-24 23:54:00,1.59032,1.59046,1.59007,1.59028,276200005.0
2006-10-24 23:55:00,1.59022,1.59022,1.59004,1.59004,70000001.0
2006-10-24 23:56:00,1.59017,1.59021,1.58997,1.59019,221100000.0
2006-10-24 23:57:00,1.59021,1.59029,1.59001,1.59015,244400000.0
2006-10-24 23:58:00,1.59016,1.59024,1.59002,1.59021,238199999.0
2006-10-24 23:59:00,1.59009,1.5903,1.59008,1.59024,433699998.0
2006-10-25 00:00:00,1.59038,1.59042,1.59034,1.59036,29400000.0
2006-10-25 00:01:00,1.59035,1.59035,1.5902,1.5902,73500002.0
2006-10-25 00:02:00,1.59035,1.59043,1.59023,1.5904,383899999.0
2006-10-25 00:03:00,1.59029,1.59037,1.59029,1.59037,31200000.0
2006-10-25 00:04:00,1.59014,1.5903,1.59014,1.5903,139400002.0
2006-10-25 00:05:00,1.59029,1.59041,1.5902,1.5902,192099999.0
2006-10-25 00:06:00,1.59009,1.59033,1.59008,1.59013,274800003.0
2006-10-25 00:07:00,1.59013,1.59035,1.59008,1.59035,279499998.0
2006-10-25 00:08:00,1.59028,1.5903,1.59016,1.59019,28700000.0
2006-10-25 00:09:00,1.59048,1.59067,1.59047,1.59048,304999994.0
2006-10-25 00:10:00,1.59062,1.59068,1.59054,1.59065,121399999.0
2006-10-25 00:11:00,1.59078,1.59089,1.59067,1.59067,310899997.0
2006-10-25 00:12:00,1.59055,1.59076,1.59055,1.59076,121400002.0
2006-10-25 00:13:00,1.59085,1.59085,1.59057,1.59057,121300001.0
2006-10-25 00:14:00,1.59068,1.5907,1.59056,1.5907,193700003.0
2006-10-25 00:15:00,1.5906,1.5907,1.5906,1.5907,82300002.0
2006-10-25 00:16:00,1.5906,1.5907,1.5906,1.5907,93500000.0
2006-10-25 00:17:00,1.5907,1.59077,1.59048,1.5906,352700003.0
2006-10-25 00:18:00,1.59064,1.59077,1.59044,1.59071,333200002.0
2006-10-25 00:19:00,1.59048,1.59067,1.59045,1.59057,306799998.0
2006-10-25 00:20:00,1.59066,1.59077,1.59048,1.5907,229600003.0
2006-10-25 00:21:00,1.59059,1.59075,1.59049,1.59065,207000000.0
2006-10-25 00:22:00,1.5905,1.5907,1.5905,1.59054,241100002.0
2006-10-25 00:23:00,1.59066,1.59066,1.59052,1.59065,302700001.0
2006-10-25 00:24:00,1.59069,1.59069,1.59037,1.59037,221699998.0
2006-10-25 00:25:00,1.59063,1.59073,1.59048,1.5906,254200003.0
2006-10-25 00:26:00,1.59068,1.59068,1.59052,1.59052,229400001.0
2006-10-25 00:27:00,1.59066,1.59066,1.59055,1.59064,63100000.0
2006-10-25 00:28:00,1.5906,1.59073,1.59051,1.59073,235400003.0
2006-10-25 00:29:00,1.59074,1.59076,1.59064,1.59066,93500000.0
2006-10-25 00:30:00,1.59073,1.59082,1.59056,1.5907,282500003.0
2006-10-25 00:31:00,1.59064,1.59083,1.59064,1.59083,124600002.0
2006-10-25 00:32:00,1.59074,1.5908,1.5906,1.59065,289800000.0
2006-10-25 00:33:00,1.59081,1.59084,1.59068,1.5907,253400001.0
2006-10-25 00:34:00,1.59071,1.59081,1.5906,1.59068,463400001.0
2006-10-25 00:35:00,1.59076,1.59076,1.59066,1.5907,121400002.0
2006-10-25 00:36:00,1.59078,1.59082,1.59074,1.59076,81500002.0
2006-10-25 00:37:00,1.59075,1.59082,1.59062,1.59069,250900004.0
2006-10-25 00:38:00,1.59062,1.5908,1.59059,1.59065,344500003.0
2006-10-25 00:39:00,1.59077,1.59078,1.59058,1.59078,232599998.0
2006-10-25 00:40:00,1.59076,1.59084,1.59065,1.59072,295400004.0
2006-10-25 00:41:00,1.59078,1.59085,1.59062,1.59072,324300005.0
2006-10-25 00:42:00,1.59078,1.59088,1.59061,1.59061,342899999.0
2006-10-25 00:43:00,1.5907,1.59089,1.5905,1.5908,259500000.0
2006-10-25 00:44:00,1.59072,1.59092,1.59072,1.59082,220500001.0
2006-10-25 00:45:00,1.5908,1.59088,1.59069,1.59085,314600001.0
2006-10-25 00:46:00,1.59083,1.59089,1.59069,1.59076,285300006.0
2006-10-25 00:47:00,1.59084,1.59091,1.5908,1.59086,25300000.0
2006-10-25 00:48:00,1.59085,1.59085,1.59068,1.59068,354000000.0
2006-10-25 00:49:00,1.59067,1.5909,1.59067,1.59081,373900002.0
2006-10-25 00:50:00,1.5908,1.59093,1.59071,1.59093,403100002.0
2006-10-25 00:51:00,1.59058,1.59095,1.59058,1.59095,157099998.0
2006-10-25 00:52:00,1.59094,1.59094,1.59063,1.5908,149199999.0
2006-10-25 00:53:00,1.59052,1.59082,1.5905,1.59064,319500000.0
2006-10-25 00:54:00,1.59074,1.59083,1.59053,1.59062,348800001.0
2006-10-25 00:55:00,1.59068,1.59076,1.59047,1.59054,302000000.0
2006-10-25 00:56:00,1.5904,1.5906,1.5904,1.5906,176499999.0
2006-10-25 00:57:00,1.59052,1.59068,1.59036,1.59044,384699999.0
2006-10-25 00:58:00,1.59051,1.59065,1.59038,1.59053,195700002.0
2006-10-25 00:59:00,1.59054,1.59068,1.5904,1.59055,32700000.0
2006-10-25 01:00:00,1.59076,1.5909,1.59072,1.59081,162600000.0
2006-10-25 01:01:00,1.59088,1.5909,1.59072,1.59075,375799995.0
2006-10-25 01:02:00,1.59074,1.59082,1.59066,1.59068,334400001.0
2006-10-25 01:03:00,1.59048,1.59077,1.59048,1.59077,134800002.0
2006-10-25 01:04:00,1.59071,1.5908,1.5902,1.59056,321599998.0
2006-10-25 01:05:00,1.59062,1.59078,1.59054,1.59057,369700004.0
2006-10-25 01:06:00,1.5904,1.5907,1.59028,1.59046,309599998.0
2006-10-25 01:07:00,1.59047,1.59064,1.59036,1.59048,308400000.0
2006-10-25 01:08:00,1.59075,1.59075,1.59061,1.59066,118000002.0
2006-10-25 01:09:00,1.59058,1.59084,1.59027,1.59062,385600003.0
2006-10-25 01:10:00,1.59068,1.59075,1.59059,1.5907,116300000.0
2006-10-25 01:11:00,1.59064,1.59078,1.59056,1.59062,227899998.0
2006-10-25 01:12:00,1.5904,1.5906,1.59019,1.59034,292800001.0
2006-10-25 01:13:00,1.59064,1.59071,1.59023,1.59023,215299998.0
2006-10-25 01:14:00,1.59065,1.59072,1.59052,1.5906,228400001.0
2006-10-25 01:15:00,1.59055,1.59067,1.5904,1.59058,279300003.0
2006-10-25 01:16:00,1.5903,1.5908,1.59027,1.59051,295600000.0
2006-10-25 01:17:00,1.59056,1.59072,1.59022,1.5905,290800004.0
2006-10-25 01:18:00,1.59062,1.59078,1.59062,1.59073,279599998.0
2006-10-25 01:19:00,1.59057,1.59073,1.59044,1.59049,195800003.0
2006-10-25 01:20:00,1.59071,1.59078,1.5906,1.59075,186100003.0
2006-10-25 01:21:00,1.59075,1.59075,1.5906,1.5906,151199999.0
2006-10-25 01:22:00,1.5906,1.59077,1.59045,1.59076,235600001.0
2006-10-25 01:23:00,1.59077,1.59079,1.59062,1.59066,283200004.0
2006-10-25 01:24:00,1.59068,1.5907,1.59054,1.59056,60000000.0
2006-10-25 01:25:00,1.59053,1.59078,1.59051,1.59064,43800001.0
2006-10-25 01:26:00,1.59073,1.59078,1.59072,1.59077,70299999.0
2006-10-25 01:27:00,1.59023,1.59069,1.59015,1.59052,468900002.0
2006-10-25 01:28:00,1.59062,1.59078,1.59062,1.59078,184299997.0
2006-10-25 01:29:00,1.59053,1.59063,1.59028,1.59042,380800002.0
2006-10-25 01:30:00,1.59041,1.59056,1.59027,1.59047,331900003.0
2006-10-25 01:31:00,1.59073,1.59073,1.59058,1.59058,38200000.0
2006-10-25 01:32:00,1.59068,1.59075,1.59054,1.59075,438400001.0
2006-10-25 01:33:00,1.59068,1.59113,1.59067,1.59078,393700003.0
2006-10-25 01:34:00,1.59076,1.59097,1.59057,1.59082,384399998.0
2006-10-25 01:35:00,1.5908,1.59091,1.59069,1.59081,185700000.0
2006-10-25 01:36:00,1.59075,1.5909,1.59071,1.59075,244300000.0
2006-10-25 01:37:00,1.59086,1.59097,1.59069,1.59085,440300001.0
2006-10-25 01:38:00,1.59097,1.59103,1.59085,1.59098,361700002.0
2006-10-25 01:39:00,1.5909,1.5909,1.59057,1.59057,252700003.0
2006-10-25 01:40:00,1.59078,1.59081,1.59067,1.59068,188800002.0
2006-10-25 01:41:00,1.59083,1.59083,1.59062,1.59066,261000003.0
2006-10-25 01:42:00,1.59067,1.59082,1.59067,1.59074,264199995.0
2006-10-25 01:43:00,1.5908,1.59093,1.59077,1.59081,358600000.0
2006-10-25 01:44:00,1.5909,1.59095,1.5909,1.59095,164500004.0
2006-10-25 01:45:00,1.59089,1.59097,1.59077,1.59077,135600001.0
2006-10-25 01:46:00,1.59095,1.59106,1.59083,1.591,401200000.0
2006-10-25 01:47:00,1.59095,1.59102,1.59085,1.59097,173900002.0
2006-10-25 01:48:00,1.59084,1.59092,1.5907,1.5908,288500002.0
2006-10-25 01:49:00,1.59065,1.59077,1.59058,1.59075,125000000.0
2006-10-25 01:50:00,1.59035,1.59083,1.59034,1.59083,347000005.0
2006-10-25 01:51:00,1.59074,1.59083,1.59067,1.59083,83900002.0
2006-10-25 01:52:00,1.59076,1.59076,1.59056,1.59069,79100000.0
2006-10-25 01:53:00,1.59077,1.59079,1.59054,1.59064,252300000.0
2006-10-25 01:54:00,1.5908,1.5908,1.59063,1.59067,74000000.0
2006-10-25 01:55:00,1.59079,1.59079,1.59053,1.59064,449999998.0
2006-10-25 01:56:00,1.59069,1.59083,1.59062,1.59079,307500002.0
2006-10-25 01:57:00,1.59045,1.59076,1.59021,1.59076,254199997.0
2006-10-25 01:58:00,1.59066,1.5908,1.59059,1.5907,175200002.0
2006-10-25 01:59:00,1.59071,1.59082,1.59058,1.59074,183700002.0
2006-10-25 02:00:00,1.59084,1.59085,1.59052,1.59057,293800000.0
2006-10-25 02:01:00,1.59062,1.59086,1.59062,1.5908,243699998.0
2006-10-25 02:02:00,1.59069,1.59082,1.59056,1.59073,304099995.0
2006-10-25 02:03:00,1.59081,1.591,1.59071,1.59092,374900000.0
2006-10-25 02:04:00,1.59093,1.59102,1.59069,1.59095,405800000.0
2006-10-25 02:05:00,1.59089,1.59113,1.59089,1.59111,205100002.0
2006-10-25 02:06:00,1.59112,1.59123,1.59108,1.5911,296400002.0
2006-10-25 02:07:00,1.59103,1.59124,1.59083,1.59118,456399998.0
2006-10-25 02:08:00,1.59095,1.59109,1.59037,1.59046,314100001.0
2006-10-25 02:09:00,1.59082,1.59113,1.5908,1.591,284900001.0
2006-10-25 02:10:00,1.59106,1.59106,1.59092,1.59092,105200000.0
2006-10-25 02:11:00,1.5904,1.59062,1.59021,1.59043,296199998.0
2006-10-25 02:12:00,1.59088,1.59092,1.59077,1.59083,79900000.0
2006-10-25 02:13:00,1.5909,1.5909,1.5908,1.5908,94399999.0
2006-10-25 02:14:00,1.5908,1.5908,1.59054,1.5906,307800003.0
2006-10-25 02:15:00,1.59043,1.59069,1.59043,1.59051,355600004.0
2006-10-25 02:16:00,1.59062,1.59062,1.59044,1.59044,127800004.0
2006-10-25 02:17:00,1.59049,1.59082,1.59049,1.59054,265300000.0
2006-10-25 02:18:00,1.59073,1.59088,1.5906,1.59077,453600005.0
2006-10-25 02:19:00,1.59065,1.59079,1.59065,1.59066,223000003.0
2006-10-25 02:20:00,1.59072,1.59081,1.59014,1.59017,237099999.0
2006-10-25 02:21:00,1.59065,1.59075,1.59055,1.59075,233199998.0
2006-10-25 02:22:00,1.59075,1.59082,1.59064,1.59066,247499999.0
2006-10-25 02:23:00,1.59055,1.59079,1.5903,1.59061,409899999.0
2006-10-25 02:24:00,1.59068,1.59077,1.59052,1.59072,324400007.0
2006-10-25 02:25:00,1.59073,1.59075,1.59006,1.59009,445699999.0
2006-10-25 02:26:00,1.59065,1.59075,1.59065,1.59075,95800000.0
2006-10-25 02:27:00,1.59077,1.59077,1.59051,1.59051,71600001.0
2006-10-25 02:28:00,1.59055,1.59087,1.59055,1.59072,295999997.0
2006-10-25 02:29:00,1.59057,1.59085,1.59055,1.59083,278600002.0
2006-10-25 02:30:00,1.59066,1.59082,1.59051,1.59079,261400005.0
2006-10-25 02:31:00,1.5907,1.5907,1.5906,1.5906,163700001.0
2006-10-25 02:32:00,1.59067,1.5907,1.59045,1.59056,280100003.0
2006-10-25 02:33:00,1.59054,1.59066,1.59054,1.59066,98200002.0
2006-10-25 02:34:00,1.59072,1.59072,1.5905,1.59055,297200003.0
2006-10-25 02:35:00,1.59075,1.5908,1.59054,1.59072,346300000.0
2006-10-25 02:36:00,1.59066,1.59075,1.59045,1.59062,87500001.0
2006-10-25 02:37:00,1.59054,1.59065,1.59041,1.59054,426500006.0
2006-10-25 02:38:00,1.59058,1.59064,1.59049,1.59051,221399997.0
2006-10-25 02:39:00,1.59059,1.59072,1.5905,1.59055,342600002.0
2006-10-25 02:40:00,1.5907,1.5907,1.59043,1.5906,251000006.0
2006-10-25 02:41:00,1.59057,1.59065,1.59038,1.59055,403899997.0
2006-10-25 02:42:00,1.59048,1.59062,1.59038,1.59047,268999998.0
2006-10-25 02:43:00,1.5906,1.59065,1.5906,1.59065,80800001.0
2006-10-25 02:44:00,1.5905,1.59065,1.5905,1.59065,113500000.0
2006-10-25 02:45:00,1.59062,1.5908,1.59062,1.59066,317800001.0
2006-10-25 02:46:00,1.59065,1.59065,1.59041,1.59041,62500001.0
2006-10-25 02:47:00,1.59055,1.59065,1.5904,1.59057,338800004.0
2006-10-25 02:48:00,1.59067,1.59081,1.59057,1.59057,290800001.0
2006-10-25 02:49:00,1.59053,1.59068,1.59049,1.59059,260000000.0
2006-10-25 02:50:00,1.59052,1.59065,1.59052,1.59065,42299999.0
2006-10-25 02:51:00,1.59008,1.59064,1.58988,1.59046,312699996.0
2006-10-25 02:52:00,1.59048,1.59067,1.59048,1.5906,288299998.0
2006-10-25 02:53:00,1.59061,1.59071,1.5904,1.59052,279599994.0
2006-10-25 02:54:00,1.59047,1.59061,1.59047,1.59061,81300000.0
2006-10-25 02:55:00,1.59057,1.5907,1.59045,1.59061,371800004.0
2006-10-25 02:56:00,1.59048,1.5906,1.5904,1.59055,190300000.0
2006-10-25 02:57:00,1.59065,1.59065,1.59039,1.59049,185299999.0
2006-10-25 02:58:00,1.59056,1.59071,1.59045,1.5906,398600000.0
2006-10-25 02:59:00,1.59062,1.59069,1.59054,1.59054,203800006.0
2006-10-25 03:00:00,1.59044,1.59057,1.59041,1.59052,283700001.0
2006-10-25 03:01:00,1.5905,1.59069,1.59041,1.5905,293500002.0
2006-10-25 03:02:00,1.59055,1.59065,1.5902,1.5902,201900002.0
2006-10-25 03:03:00,1.59059,1.59059,1.59039,1.59039,77000001.0
2006-10-25 03:04:00,1.59048,1.5908,1.59048,1.59052,318000001.0
2006-10-25 03:05:00,1.59054,1.5907,1.59039,1.59059,288999999.0
2006-10-25 03:06:00,1.59069,1.59078,1.59069,1.59078,99999999.0
2006-10-25 03:07:00,1.59064,1.59086,1.59064,1.59082,106299998.0
2006-10-25 03:08:00,1.59075,1.59075,1.59055,1.59055,132000000.0
2006-10-25 03:09:00,1.59048,1.59063,1.5904,1.59051,190500001.0
2006-10-25 03:10:00,1.59075,1.59088,1.5905,1.59076,251300002.0
2006-10-25 03:11:00,1.59064,1.59085,1.5906,1.59077,272700005.0
2006-10-25 03:12:00,1.59063,1.59087,1.59057,1.59087,274000000.0
2006-10-25 03:13:00,1.59064,1.59086,1.59059,1.59084,384400000.0
2006-10-25 03:14:00,1.59063,1.59085,1.59063,1.59079,239300000.0
2006-10-25 03:15:00,1.59077,1.59092,1.59073,1.5909,288199995.0
2006-10-25 03:16:00,1.59089,1.59101,1.5907,1.5907,205500000.0
2006-10-25 03:17:00,1.59089,1.59095,1.59076,1.59087,128599998.0
2006-10-25 03:18:00,1.5909,1.591,1.5908,1.591,220600001.0
2006-10-25 03:19:00,1.59103,1.59103,1.59082,1.59082,162299997.0
2006-10-25 03:20:00,1.5908,1.59103,1.5908,1.59103,213000002.0
2006-10-25 03:21:00,1.59095,1.59099,1.59067,1.59067,364700002.0
2006-10-25 03:22:00,1.59079,1.59092,1.59074,1.59085,251099998.0
2006-10-25 03:23:00,1.59088,1.59092,1.59068,1.59069,196100001.0
2006-10-25 03:24:00,1.5908,1.591,1.59073,1.591,191599998.0
2006-10-25 03:25:00,1.59112,1.59117,1.59092,1.59099,369299999.0
2006-10-25 03:26:00,1.59096,1.59108,1.59096,1.59108,67100000.0
2006-10-25 03:27:00,1.59103,1.59103,1.59089,1.59089,139000003.0
2006-10-25 03:28:00,1.59089,1.59101,1.59076,1.59076,319999998.0
2006-10-25 03:29:00,1.59085,1.59097,1.59074,1.59091,21900000.0
2006-10-25 03:30:00,1.59087,1.59094,1.59061,1.59071,401499995.0
2006-10-25 03:31:00,1.59075,1.59082,1.59063,1.59071,171199996.0
2006-10-25 03:32:00,1.59078,1.59086,1.59063,1.59078,242600005.0
2006-10-25 03:33:00,1.59069,1.59087,1.59066,1.59087,319500007.0
2006-10-25 03:34:00,1.59079,1.59088,1.59052,1.59083,408200002.0
2006-10-25 03:35:00,1.59075,1.59091,1.59066,1.59091,219699998.0
2006-10-25 03:36:00,1.59086,1.59097,1.59059,1.59059,247700000.0
2006-10-25 03:37:00,1.59062,1.5907,1.59044,1.59058,381599999.0
2006-10-25 03:38:00,1.59063,1.59071,1.59057,1.59064,45600000.0
2006-10-25 03:39:00,1.59044,1.59065,1.59044,1.59065,159700004.0
2006-10-25 03:40:00,1.59065,1.59065,1.59034,1.5904,230699999.0
2006-10-25 03:41:00,1.59038,1.59066,1.59038,1.59065,349200001.0
2006-10-25 03:42:00,1.59054,1.59071,1.59052,1.59065,302200004.0
2006-10-25 03:43:00,1.59064,1.59073,1.59051,1.59051,386900002.0
2006-10-25 03:44:00,1.59056,1.59072,1.59056,1.59072,105500000.0
2006-10-25 03:45:00,1.59059,1.59071,1.59043,1.59051,526800002.0
2006-10-25 03:46:00,1.59055,1.59066,1.59041,1.59058,178899998.0
2006-10-25 03:47:00,1.59053,1.5906,1.59046,1.59053,159699999.0
2006-10-25 03:48:00,1.59058,1.59065,1.59043,1.59055,70299999.0
2006-10-25 03:49:00,1.59042,1.5906,1.59042,1.5906,98999997.0
2006-10-25 03:50:00,1.59059,1.59072,1.59041,1.59063,418099998.0
2006-10-25 03:51:00,1.59082,1.5909,1.59071,1.59083,161700003.0
2006-10-25 03:52:00,1.59066,1.59078,1.59059,1.59074,373599999.0
2006-10-25 03:53:00,1.59064,1.59078,1.59052,1.59061,179200004.0
2006-10-25 03:54:00,1.59072,1.59082,1.59069,1.59069,112900003.0
2006-10-25 03:55:00,1.5908,1.5908,1.59061,1.59063,79299999.0
2006-10-25 03:56:00,1.59075,1.59085,1.5906,1.59077,260400003.0
2006-10-25 03:57:00,1.59087,1.59093,1.59077,1.59093,323099998.0
2006-10-25 03:58:00,1.59082,1.59113,1.59082,1.59112,254900000.0
2006-10-25 03:59:00,1.591,1.5912,1.591,1.5912,382699995.0
2006-10-25 04:00:00,1.59104,1.59114,1.59096,1.59101,31100000.0
2006-10-25 04:01:00,1.59095,1.59113,1.59087,1.59088,501900004.0
2006-10-25 04:02:00,1.59087,1.59098,1.59085,1.59088,172599998.0
2006-10-25 04:03:00,1.59068,1.59089,1.59061,1.59075,431300012.0
2006-10-25 04:04:00,1.59082,1.5909,1.59069,1.5908,445100002.0
2006-10-25 04:05:00,1.59065,1.59082,1.59063,1.59082,289200002.0
2006-10-25 04:06:00,1.59075,1.59092,1.59065,1.59083,328000000.0
2006-10-25 04:07:00,1.59078,1.59109,1.59057,1.59098,316300003.0
2006-10-25 04:08:00,1.59103,1.59103,1.59076,1.59092,183200001.0
2006-10-25 04:09:00,1.59062,1.59095,1.59046,1.59077,241599999.0
2006-10-25 04:10:00,1.59109,1.59129,1.59104,1.59114,258999999.0
2006-10-25 04:11:00,1.59108,1.59132,1.59101,1.59107,275199997.0
2006-10-25 04:12:00,1.59131,1.59131,1.59101,1.59107,150500003.0
2006-10-25 04:13:00,1.59092,1.59122,1.59092,1.59122,173400001.0
2006-10-25 04:14:00,1.59117,1.59124,1.59106,1.59112,326200003.0
2006-10-25 04:15:00,1.59101,1.59118,1.59095,1.59118,404199998.0
2006-10-25 04:16:00,1.59114,1.59123,1.59095,1.59118,241100002.0
2006-10-25 04:17:00,1.59123,1.59127,1.59115,1.59115,80799999.0
2006-10-25 04:18:00,1.59122,1.59135,1.59122,1.59135,90299999.0
2006-10-25 04:19:00,1.59125,1.5913,1.59108,1.5911,367999995.0
2006-10-25 04:20:00,1.5912,1.59132,1.59105,1.5912,69500001.0
2006-10-25 04:21:00,1.59132,1.59147,1.59121,1.59136,338499995.0
2006-10-25 04:22:00,1.59137,1.59137,1.59095,1.59135,250800003.0
2006-10-25 04:23:00,1.59135,1.59145,1.5912,1.59125,349699999.0
2006-10-25 04:24:00,1.59132,1.59133,1.59108,1.59116,223299998.0
2006-10-25 04:25:00,1.59132,1.59132,1.59093,1.591,293600002.0
2006-10-25 04:26:00,1.59108,1.59115,1.591,1.59115,354600007.0
2006-10-25 04:27:00,1.59106,1.59112,1.5909,1.59108,407699998.0
2006-10-25 04:28:00,1.59107,1.59115,1.59097,1.59107,96400001.0
2006-10-25 04:29:00,1.59098,1.5911,1.59091,1.59103,199400002.0
2006-10-25 04:30:00,1.59109,1.59119,1.591,1.59101,315600001.0
2006-10-25 04:31:00,1.59103,1.59115,1.59087,1.59094,143100000.0
2006-10-25 04:32:00,1.59108,1.59122,1.59089,1.59112,305200001.0
2006-10-25 04:33:00,1.59117,1.5912,1.59108,1.59116,71200000.0
2006-10-25 04:34:00,1.59119,1.59119,1.59107,1.59116,112300000.0
2006-10-25 04:35:00,1.59125,1.59136,1.59108,1.59123,309299997.0
2006-10-25 04:36:00,1.59131,1.59131,1.59115,1.59127,204700000.0
2006-10-25 04:37:00,1.59127,1.5913,1.59105,1.59105,467400003.0
2006-10-25 04:38:00,1.59106,1.59124,1.59106,1.59118,183699998.0
2006-10-25 04:39:00,1.59105,1.59121,1.59091,1.59115,292700002.0
2006-10-25 04:40:00,1.59117,1.59123,1.591,1.591,246200000.0
2006-10-25 04:41:00,1.59101,1.59112,1.59094,1.59109,65499998.0
2006-10-25 04:42:00,1.59083,1.59115,1.59073,1.59108,413799999.0
2006-10-25 04:43:00,1.59112,1.59123,1.59102,1.59107,228999996.0
2006-10-25 04:44:00,1.59122,1.59126,1.59102,1.59108,247700001.0
2006-10-25 04:45:00,1.59107,1.59125,1.59095,1.59103,264100003.0
2006-10-25 04:46:00,1.5912,1.5913,1.5912,1.5913,22400000.0
2006-10-25 04:47:00,1.59122,1.59135,1.5911,1.59132,229900001.0
2006-10-25 04:48:00,1.59135,1.59135,1.59112,1.59115,310100001.0
2006-10-25 04:49:00,1.59134,1.59134,1.5911,1.59114,273199998.0
2006-10-25 04:50:00,1.59122,1.59122,1.59098,1.5911,292399997.0
2006-10-25 04:51:00,1.59112,1.59123,1.59112,1.59123,61000001.0
2006-10-25 04:52:00,1.59123,1.59128,1.59118,1.59118,53500001.0
2006-10-25 04:53:00,1.5912,1.59137,1.59106,1.59129,65500000.0
2006-10-25 04:54:00,1.59128,1.59128,1.59103,1.59128,257299999.0
2006-10-25 04:55:00,1.59119,1.59151,1.59119,1.59147,316500004.0
2006-10-25 04:56:00,1.59136,1.59142,1.59119,1.5912,193599996.0
2006-10-25 04:57:00,1.59136,1.59141,1.59123,1.59134,253999998.0
2006-10-25 04:58:00,1.59138,1.59142,1.59121,1.59125,395600000.0
2006-10-25 04:59:00,1.59119,1.59138,1.59119,1.59126,283200001.0
2006-10-25 05:00:00,1.59116,1.59133,1.59097,1.59121,222200000.0
2006-10-25 05:01:00,1.59123,1.59139,1.5912,1.59132,280700001.0
2006-10-25 05:02:00,1.59114,1.59141,1.59114,1.5913,227200000.0
2006-10-25 05:03:00,1.59137,1.59137,1.59116,1.5912,184400000.0
2006-10-25 05:04:00,1.59138,1.59138,1.59118,1.59118,120100000.0
2006-10-25 05:05:00,1.59128,1.59141,1.59078,1.59078,328100000.0
2006-10-25 05:06:00,1.59142,1.59142,1.59122,1.59122,236399997.0
2006-10-25 05:07:00,1.5914,1.5914,1.59126,1.59129,313300000.0
2006-10-25 05:08:00,1.59127,1.59136,1.59117,1.59132,309700001.0
2006-10-25 05:09:00,1.59119,1.59132,1.59119,1.59132,37700000.0
2006-10-25 05:10:00,1.59122,1.59133,1.59118,1.59129,79900000.0
2006-10-25 05:11:00,1.59127,1.59146,1.59122,1.5913,250300005.0
2006-10-25 05:12:00,1.59144,1.59151,1.59125,1.59144,379600000.0
2006-10-25 05:13:00,1.59148,1.59155,1.5914,1.5915,226800003.0
2006-10-25 05:14:00,1.59145,1.59156,1.59132,1.59138,259899999.0
2006-10-25 05:15:00,1.59148,1.59153,1.59136,1.59147,185999996.0
2006-10-25 05:16:00,1.59135,1.5915,1.59135,1.5915,214800002.0
2006-10-25 05:17:00,1.59153,1.59153,1.5914,1.5914,91000000.0
2006-10-25 05:18:00,1.59141,1.5915,1.59135,1.59136,295200002.0
2006-10-25 05:19:00,1.59153,1.5916,1.59138,1.59148,201899998.0
2006-10-25 05:20:00,1.59139,1.59157,1.59133,1.59143,116700001.0
2006-10-25 05:21:00,1.5914,1.59153,1.59121,1.5914,291500001.0
2006-10-25 05:22:00,1.59153,1.59163,1.59144,1.59146,292399999.0
2006-10-25 05:23:00,1.59153,1.59153,1.59135,1.59136,135300002.0
2006-10-25 05:24:00,1.59124,1.59163,1.59124,1.59155,281700003.0
2006-10-25 05:25:00,1.59136,1.5916,1.5913,1.5916,307699998.0
2006-10-25 05:26:00,1.59161,1.59169,1.59141,1.59157,391500003.0
2006-10-25 05:27:00,1.59143,1.59154,1.59128,1.59134,275100003.0
2006-10-25 05:28:00,1.59152,1.59158,1.59118,1.59118,345700003.0
2006-10-25 05:29:00,1.59124,1.59139,1.59102,1.59125,411900000.0
2006-10-25 05:30:00,1.59128,1.59162,1.59128,1.59157,381099997.0
2006-10-25 05:31:00,1.59143,1.59162,1.59143,1.5915,165600002.0
2006-10-25 05:32:00,1.59141,1.59152,1.59132,1.59133,276200000.0
2006-10-25 05:33:00,1.59118,1.59152,1.59118,1.59152,296699997.0
2006-10-25 05:34:00,1.5915,1.59155,1.59132,1.59148,224600000.0
2006-10-25 05:35:00,1.59145,1.59151,1.59135,1.59151,226900002.0
2006-10-25 05:36:00,1.59123,1.59152,1.5912,1.59152,322600001.0
2006-10-25 05:37:00,1.59151,1.59151,1.59118,1.5912,339699999.0
2006-10-25 05:38:00,1.5914,1.59152,1.59134,1.59139,178900004.0
2006-10-25 05:39:00,1.5913,1.59155,1.5913,1.59147,238100004.0
2006-10-25 05:40:00,1.59143,1.59152,1.59123,1.59136,141200003.0
2006-10-25 05:41:00,1.59142,1.59148,1.59134,1.59141,70300002.0
2006-10-25 05:42:00,1.59138,1.59147,1.5912,1.59147,252600002.0
2006-10-25 05:43:00,1.59143,1.59152,1.59127,1.59137,298000000.0
2006-10-25 05:44:00,1.59133,1.59149,1.59116,1.59142,225700000.0
2006-10-25 05:45:00,1.5914,1.59145,1.59131,1.59131,134299998.0
2006-10-25 05:46:00,1.5914,1.59147,1.59131,1.59141,70299999.0
2006-10-25 05:47:00,1.59152,1.59152,1.59124,1.59131,247899999.0
2006-10-25 05:48:00,1.59142,1.59147,1.59126,1.59126,502599997.0
2006-10-25 05:49:00,1.59127,1.59148,1.59115,1.59132,348699997.0
2006-10-25 05:50:00,1.59135,1.59142,1.59118,1.5913,309599995.0
2006-10-25 05:51:00,1.5913,1.59147,1.59127,1.59129,309399997.0
2006-10-25 05:52:00,1.59127,1.59146,1.59125,1.59134,335799994.0
2006-10-25 05:53:00,1.5913,1.59155,1.59124,1.59139,464600000.0
2006-10-25 05:54:00,1.59128,1.59143,1.59112,1.59126,405000007.0
2006-10-25 05:55:00,1.59115,1.59142,1.59115,1.59133,91900000.0
2006-10-25 05:56:00,1.59126,1.5914,1.59126,1.5914,94700001.0
2006-10-25 05:57:00,1.5914,1.5914,1.59124,1.59132,244499999.0
2006-10-25 05:58:00,1.59134,1.59141,1.59125,1.59125,321400001.0
2006-10-25 05:59:00,1.59142,1.59142,1.59119,1.59121,272100000.0
2006-10-25 06:00:00,1.5913,1.59142,1.59113,1.59132,134300000.0
2006-10-25 06:01:00,1.59138,1.59147,1.59112,1.59112,374900001.0
2006-10-25 06:02:00,1.59116,1.59131,1.59112,1.59112,293700002.0
2006-10-25 06:03:00,1.59117,1.59122,1.59102,1.59115,283399998.0
2006-10-25 06:04:00,1.59098,1.59117,1.59098,1.59117,386100003.0
2006-10-25 06:05:00,1.59121,1.59128,1.59105,1.59105,213400000.0
2006-10-25 06:06:00,1.59114,1.59121,1.59105,1.59119,377400005.0
2006-10-25 06:07:00,1.59127,1.5914,1.59114,1.59136,389900002.0
2006-10-25 06:08:00,1.59113,1.59133,1.59108,1.59123,369000000.0
2006-10-25 06:09:00,1.59125,1.59132,1.59113,1.59132,413599998.0
2006-10-25 06:10:00,1.59113,1.59127,1.59094,1.59113,226300002.0
2006-10-25 06:11:00,1.59119,1.59133,1.59106,1.59128,410800002.0
2006-10-25 06:12:00,1.5904,1.59123,1.5904,1.59123,224400002.0
2006-10-25 06:13:00,1.59122,1.59133,1.59087,1.59097,396700002.0
2006-10-25 06:14:00,1.59078,1.59132,1.5906,1.59117,382000002.0
2006-10-25 06:15:00,1.5911,1.59127,1.59071,1.59071,181300006.0
2006-10-25 06:16:00,1.59059,1.59134,1.59059,1.59107,262800000.0
2006-10-25 06:17:00,1.59091,1.59101,1.59046,1.59055,282899998.0
2006-10-25 06:18:00,1.59135,1.59135,1.59114,1.59119,228700001.0
2006-10-25 06:19:00,1.59121,1.59135,1.59113,1.59125,392800000.0
2006-10-25 06:20:00,1.59117,1.59119,1.59067,1.59073,333800003.0
2006-10-25 06:21:00,1.5913,1.59135,1.5913,1.59135,24000000.0
2006-10-25 06:22:00,1.59118,1.5913,1.59092,1.59111,354800004.0
2006-10-25 06:23:00,1.59117,1.5913,1.5909,1.59122,449300004.0
2006-10-25 06:24:00,1.5911,1.59132,1.59106,1.59132,180200002.0
2006-10-25 06:25:00,1.59118,1.5913,1.5911,1.59123,386900002.0
2006-10-25 06:26:00,1.59126,1.59126,1.59089,1.59117,167500000.0
2006-10-25 06:27:00,1.5912,1.59127,1.59105,1.5912,365600006.0
2006-10-25 06:28:00,1.59124,1.59124,1.59098,1.59098,337100001.0
2006-10-25 06:29:00,1.59117,1.59117,1.59097,1.59109,306700000.0
2006-10-25 06:30:00,1.59094,1.59112,1.59094,1.591,81500000.0
2006-10-25 06:31:00,1.59114,1.59114,1.59099,1.59099,104099998.0
2006-10-25 06:32:00,1.5912,1.59125,1.59111,1.59112,242099999.0
2006-10-25 06:33:00,1.59117,1.5912,1.59104,1.5911,64200001.0
2006-10-25 06:34:00,1.59125,1.59125,1.59106,1.59118,346300001.0
2006-10-25 06:35:00,1.59117,1.59123,1.59104,1.59108,210800002.0
2006-10-25 06:36:00,1.59108,1.5912,1.59096,1.59112,120299998.0
2006-10-25 06:37:00,1.59112,1.59113,1.59102,1.59108,65500001.0
2006-10-25 06:38:00,1.59085,1.59116,1.59085,1.59096,231100001.0
2006-10-25 06:39:00,1.59095,1.5911,1.59085,1.5911,227800001.0
2006-10-25 06:40:00,1.59094,1.5911,1.59086,1.59099,352200003.0
2006-10-25 06:41:00,1.59101,1.59108,1.59089,1.59102,74300002.0
2006-10-25 06:42:00,1.5911,1.59115,1.591,1.59108,261099995.0
2006-10-25 06:43:00,1.59108,1.59115,1.59092,1.5911,306799999.0
2006-10-25 06:44:00,1.59101,1.5911,1.59096,1.59101,189000003.0
2006-10-25 06:45:00,1.59082,1.59107,1.59059,1.59083,385699999.0
2006-10-25 06:46:00,1.59101,1.59115,1.5909,1.59105,346499996.0
2006-10-25 06:47:00,1.59068,1.59092,1.59054,1.59072,251900003.0
2006-10-25 06:48:00,1.59101,1.59113,1.59098,1.5911,266699998.0
2006-10-25 06:49:00,1.59104,1.59115,1.59088,1.59088,130399999.0
2006-10-25 06:50:00,1.59105,1.59115,1.59091,1.59103,378599995.0
2006-10-25 06:51:00,1.59093,1.59119,1.59089,1.59106,385900000.0
2006-10-25 06:52:00,1.59108,1.59118,1.59094,1.5911,248099997.0
2006-10-25 06:53:00,1.59073,1.59102,1.5907,1.59081,232500003.0
2006-10-25 06:54:00,1.59043,1.59103,1.59043,1.59077,429399999.0
2006-10-25 06:55:00,1.59075,1.59108,1.59066,1.59084,391899998.0
2006-10-25 06:56:00,1.5908,1.59106,1.59058,1.59064,281899997.0
2006-10-25 06:57:00,1.591,1.59118,1.59094,1.5911,376299998.0
2006-10-25 06:58:00,1.5911,1.59115,1.5911,1.59115,178000001.0
2006-10-25 06:59:00,1.59111,1.59122,1.59103,1.59106,431400001.0
2006-10-25 07:00:00,1.59103,1.59137,1.59103,1.59125,477799999.0
2006-10-25 07:01:00,1.59116,1.59133,1.59116,1.59133,298499998.0
2006-10-25 07:02:00,1.5912,1.5913,1.5912,1.5913,36000000.0
2006-10-25 07:03:00,1.59128,1.59128,1.59115,1.59117,162600002.0
2006-10-25 07:04:00,1.5911,1.59131,1.59085,1.59105,375800001.0
2006-10-25 07:05:00,1.5912,1.59136,1.59094,1.59122,227199998.0
2006-10-25 07:06:00,1.59126,1.59147,1.59094,1.59103,256700002.0
2006-10-25 07:07:00,1.59117,1.59131,1.59081,1.59084,244600003.0
2006-10-25 07:08:00,1.59102,1.59114,1.59084,1.59085,293800000.0
2006-10-25 07:09:00,1.59119,1.59141,1.59112,1.59125,347199998.0
2006-10-25 07:10:00,1.59134,1.59147,1.59114,1.59128,316199999.0
2006-10-25 07:11:00,1.59122,1.5914,1.59122,1.59138,234900005.0
2006-10-25 07:12:00,1.59134,1.59155,1.59131,1.59135,359199994.0
2006-10-25 07:13:00,1.59126,1.59143,1.59118,1.59127,202300001.0
2006-10-25 07:14:00,1.59151,1.59157,1.59131,1.59149,399800002.0
2006-10-25 07:15:00,1.59139,1.59145,1.59124,1.59144,324600000.0
2006-10-25 07:16:00,1.59135,1.59142,1.59122,1.5913,144999999.0
2006-10-25 07:17:00,1.5914,1.5914,1.5913,1.5913,137199998.0
2006-10-25 07:18:00,1.59136,1.59142,1.59123,1.59123,306200004.0
2006-10-25 07:19:00,1.59135,1.59135,1.59116,1.59133,250700002.0
2006-10-25 07:20:00,1.59113,1.59134,1.59113,1.59128,314700002.0
2006-10-25 07:21:00,1.59148,1.59152,1.59089,1.59099,271000001.0
2006-10-25 07:22:00,1.59125,1.59145,1.59111,1.59139,327100000.0
2006-10-25 07:23:00,1.59131,1.59141,1.59118,1.59126,135699999.0
2006-10-25 07:24:00,1.59135,1.59135,1.59115,1.59115,285900001.0
2006-10-25 07:25:00,1.59128,1.59138,1.59118,1.59127,426200004.0
2006-10-25 07:26:00,1.59136,1.59145,1.59112,1.5914,290600001.0
2006-10-25 07:27:00,1.59092,1.59138,1.59092,1.59113,336100000.0
2006-10-25 07:28:00,1.5914,1.59147,1.59125,1.59137,148699999.0
2006-10-25 07:29:00,1.59142,1.59146,1.59126,1.5913,278000007.0
2006-10-25 07:30:00,1.5913,1.59145,1.59129,1.59145,142300003.0
2006-10-25 07:31:00,1.59141,1.59143,1.59127,1.59131,105800000.0
2006-10-25 07:32:00,1.59131,1.5914,1.5911,1.59123,305199996.0
2006-10-25 07:33:00,1.59133,1.59138,1.59119,1.59128,298800002.0
2006-10-25 07:34:00,1.59123,1.5914,1.59117,1.59138,203099999.0
2006-10-25 07:35:00,1.59127,1.59147,1.59117,1.59117,429900005.0
2006-10-25 07:36:00,1.59142,1.5915,1.59134,1.59141,229400004.0
2006-10-25 07:37:00,1.5914,1.59145,1.5914,1.59145,58299999.0
2006-10-25 07:38:00,1.5913,1.5914,1.5913,1.5914,113400002.0
2006-10-25 07:39:00,1.59138,1.59145,1.59132,1.5914,92700001.0
2006-10-25 07:40:00,1.59137,1.59144,1.59122,1.59133,292300002.0
2006-10-25 07:41:00,1.59118,1.59143,1.59105,1.59143,308099999.0
2006-10-25 07:42:00,1.5914,1.59149,1.59128,1.59141,277099999.0
2006-10-25 07:43:00,1.5913,1.59142,1.59117,1.59135,228700001.0
2006-10-25 07:44:00,1.59122,1.59146,1.59122,1.59136,317300000.0
2006-10-25 07:45:00,1.59155,1.59155,1.5914,1.5914,400199998.0
2006-10-25 07:46:00,1.59146,1.59159,1.59131,1.5915,297999999.0
2006-10-25 07:47:00,1.59146,1.59146,1.59127,1.59129,235400002.0
2006-10-25 07:48:00,1.59129,1.59139,1.59119,1.59131,163399999.0
2006-10-25 07:49:00,1.59123,1.59142,1.59123,1.59124,310399997.0
2006-10-25 07:50:00,1.5912,1.5913,1.5912,1.5913,94400003.0
2006-10-25 07:51:00,1.59127,1.59138,1.59112,1.59125,218800000.0
2006-10-25 07:52:00,1.59118,1.59135,1.59118,1.5913,210100000.0
2006-10-25 07:53:00,1.59116,1.59128,1.59115,1.59127,56900000.0
2006-10-25 07:54:00,1.5912,1.59144,1.59101,1.59136,252800000.0
2006-10-25 07:55:00,1.59131,1.59131,1.59117,1.59126,181699999.0
2006-10-25 07:56:00,1.59109,1.59125,1.59109,1.59121,269199999.0
2006-10-25 07:57:00,1.59113,1.59122,1.59086,1.59122,236500000.0
2006-10-25 07:58:00,1.59104,1.59121,1.59097,1.59112,263700005.0
2006-10-25 07:59:00,1.59122,1.59123,1.59069,1.59099,307700000.0
2006-10-25 08:00:00,1.59101,1.59117,1.59101,1.59117,99800002.0
2006-10-25 08:01:00,1.59122,1.59143,1.59112,1.59136,266199999.0
2006-10-25 08:02:00,1.5914,1.59145,1.59123,1.59131,202599996.0
2006-10-25 08:03:00,1.59133,1.5914,1.59117,1.59128,154400000.0
2006-10-25 08:04:00,1.5914,1.5914,1.5913,1.5913,96999998.0
2006-10-25 08:05:00,1.5913,1.59133,1.59076,1.59094,362600002.0
2006-10-25 08:06:00,1.59137,1.59137,1.59105,1.59105,265499997.0
2006-10-25 08:07:00,1.59109,1.59124,1.59094,1.59109,520499997.0
2006-10-25 08:08:00,1.59106,1.5913,1.59101,1.59117,382399993.0
2006-10-25 08:09:00,1.59108,1.59118,1.59097,1.59108,491100004.0
2006-10-25 08:10:00,1.59075,1.59119,1.59075,1.59112,188899998.0
2006-10-25 08:11:00,1.59104,1.59121,1.5909,1.59112,224000000.0
2006-10-25 08:12:00,1.5912,1.5912,1.59094,1.59094,174300000.0
2006-10-25 08:13:00,1.59115,1.59122,1.59093,1.59102,410999997.0
2006-10-25 08:14:00,1.591,1.59108,1.59078,1.59078,394000004.0
2006-10-25 08:15:00,1.59096,1.59109,1.59089,1.59102,224499998.0
2006-10-25 08:16:00,1.59069,1.59094,1.59069,1.59094,55600000.0
2006-10-25 08:17:00,1.59088,1.59101,1.59072,1.59101,234499999.0
2006-10-25 08:18:00,1.591,1.591,1.59077,1.59081,177500000.0
2006-10-25 08:19:00,1.59095,1.59103,1.59078,1.59103,349900006.0
2006-10-25 08:20:00,1.59092,1.59102,1.59075,1.5909,225599998.0
2006-10-25 08:21:00,1.5908,1.59104,1.59065,1.59097,58100000.0
2006-10-25 08:22:00,1.59095,1.59101,1.59081,1.59101,313100001.0
2006-10-25 08:23:00,1.59089,1.59113,1.59084,1.59104,209100001.0
2006-10-25 08:24:00,1.59108,1.59108,1.59084,1.59094,137400000.0
2006-10-25 08:25:00,1.5909,1.59109,1.59088,1.5909,206600001.0
2006-10-25 08:26:00,1.59114,1.59114,1.59092,1.59099,440000003.0
2006-10-25 08:27:00,1.591,1.59107,1.59063,1.5909,341399995.0
2006-10-25 08:28:00,1.5911,1.59115,1.59098,1.59098,267099997.0
2006-10-25 08:29:00,1.59117,1.5912,1.59108,1.59116,120700000.0
2006-10-25 08:30:00,1.59107,1.59121,1.59107,1.59121,107099999.0
2006-10-25 08:31:00,1.59102,1.59126,1.59102,1.59122,317999996.0
2006-10-25 08:32:00,1.59108,1.59119,1.59107,1.59118,312899996.0
2006-10-25 08:33:00,1.59111,1.5912,1.59093,1.5911,246799997.0
2006-10-25 08:34:00,1.59108,1.59115,1.59096,1.59115,318399998.0
2006-10-25 08:35:00,1.59104,1.59122,1.59102,1.59112,274100002.0
2006-10-25 08:36:00,1.59114,1.59116,1.59085,1.59092,295899996.0
2006-10-25 08:37:00,1.59093,1.59112,1.59092,1.59112,230000003.0
2006-10-25 08:38:00,1.59106,1.59115,1.59092,1.59115,220800001.0
2006-10-25 08:39:00,1.59107,1.59119,1.59107,1.59119,39200000.0
2006-10-25 08:40:00,1.59096,1.59115,1.59094,1.59101,311500004.0
2006-10-25 08:41:00,1.59115,1.59115,1.59092,1.59099,489499994.0
2006-10-25 08:42:00,1.5911,1.59115,1.59071,1.59079,327600001.0
2006-10-25 08:43:00,1.59105,1.5912,1.59098,1.5912,144600001.0
2006-10-25 08:44:00,1.59111,1.59114,1.59099,1.591,161100001.0
2006-10-25 08:45:00,1.59102,1.59122,1.59084,1.59122,199899999.0
2006-10-25 08:46:00,1.59104,1.59128,1.59104,1.59128,193700005.0
2006-10-25 08:47:00,1.59126,1.59148,1.59121,1.59148,392899999.0
2006-10-25 08:48:00,1.59143,1.59161,1.59133,1.59158,473299995.0
2006-10-25 08:49:00,1.59145,1.59152,1.59127,1.59132,225400005.0
2006-10-25 08:50:00,1.59131,1.5915,1.59127,1.59143,231900001.0
2006-10-25 08:51:00,1.59137,1.59151,1.59123,1.5914,242300001.0
2006-10-25 08:52:00,1.59136,1.59143,1.59136,1.59143,82299999.0
2006-10-25 08:53:00,1.59142,1.5915,1.59133,1.59143,267900001.0
2006-10-25 08:54:00,1.59139,1.59152,1.59127,1.59128,279000004.0
2006-10-25 08:55:00,1.59138,1.59145,1.59132,1.5914,75100000.0
2006-10-25 08:56:00,1.59143,1.59149,1.59127,1.59137,272099999.0
2006-10-25 08:57:00,1.59126,1.59144,1.59122,1.59132,307300003.0
2006-10-25 08:58:00,1.59139,1.59145,1.5912,1.5912,385300003.0
2006-10-25 08:59:00,1.59127,1.59138,1.59117,1.59122,203700000.0
2006-10-25 09:00:00,1.59127,1.59133,1.59108,1.59108,242800002.0
2006-10-25 09:01:00,1.59103,1.59127,1.59103,1.59125,155400000.0
2006-10-25 09:02:00,1.59124,1.5914,1.59124,1.59133,262799997.0
2006-10-25 09:03:00,1.59111,1.59125,1.59104,1.59109,346199997.0
2006-10-25 09:04:00,1.59106,1.59132,1.59106,1.59132,298799999.0
2006-10-25 09:05:00,1.5913,1.59137,1.59115,1.59118,209299996.0
2006-10-25 09:06:00,1.59124,1.59132,1.59106,1.59126,161400000.0
2006-10-25 09:07:00,1.59129,1.59129,1.59099,1.59118,416100008.0
2006-10-25 09:08:00,1.59117,1.59131,1.59111,1.59111,222299997.0
2006-10-25 09:09:00,1.59114,1.59128,1.59113,1.59126,312200001.0
2006-10-25 09:10:00,1.59121,1.59136,1.5912,1.59135,312500001.0
2006-10-25 09:11:00,1.59112,1.59138,1.59112,1.59131,229000000.0
2006-10-25 09:12:00,1.59115,1.59122,1.59106,1.59118,207300002.0
2006-10-25 09:13:00,1.59109,1.59127,1.59109,1.59125,344700001.0
2006-10-25 09:14:00,1.59092,1.59111,1.59074,1.59101,226600001.0
2006-10-25 09:15:00,1.59132,1.59136,1.59065,1.59082,299099995.0
2006-10-25 09:16:00,1.59116,1.5913,1.59111,1.59121,222100000.0
2006-10-25 09:17:00,1.5912,1.5912,1.5911,1.5911,71199999.0
2006-10-25 09:18:00,1.59127,1.59127,1.59121,1.59121,45200000.0
2006-10-25 09:19:00,1.59111,1.59114,1.59097,1.59103,97700000.0
2006-10-25 09:20:00,1.59114,1.5912,1.59095,1.59107,200299998.0
2006-10-25 09:21:00,1.5908,1.591,1.5908,1.591,30800000.0
2006-10-25 09:22:00,1.59111,1.59115,1.59093,1.59114,276400002.0
2006-10-25 09:23:00,1.59106,1.59106,1.59079,1.59081,144100001.0
2006-10-25 09:24:00,1.59064,1.59089,1.59063,1.59089,315400002.0
2006-10-25 09:25:00,1.59073,1.5909,1.5907,1.5909,213899996.0
2006-10-25 09:26:00,1.59063,1.59092,1.59035,1.59054,435000004.0
2006-10-25 09:27:00,1.59078,1.59091,1.59064,1.59091,261200001.0
2006-10-25 09:28:00,1.59082,1.59095,1.59064,1.59078,382699998.0
2006-10-25 09:29:00,1.59077,1.59088,1.59071,1.59082,314600001.0
2006-10-25 09:30:00,1.59075,1.59091,1.5907,1.59073,367899996.0
2006-10-25 09:31:00,1.591,1.59102,1.59032,1.59041,266999999.0
2006-10-25 09:32:00,1.5907,1.59076,1.59061,1.59064,119200000.0
2006-10-25 09:33:00,1.5907,1.59081,1.59058,1.59067,325100000.0
2006-10-25 09:34:00,1.59073,1.59084,1.59067,1.59079,270099997.0
2006-10-25 09:35:00,1.5907,1.59085,1.5907,1.59085,262100002.0
2006-10-25 09:36:00,1.59084,1.59102,1.59077,1.59088,347500000.0
2006-10-25 09:37:00,1.5908,1.59094,1.5908,1.59094,60000000.0
2006-10-25 09:38:00,1.59084,1.59084,1.59049,1.59066,206800002.0
2006-10-25 09:39:00,1.59067,1.59081,1.59062,1.59067,128800001.0
2006-10-25 09:40:00,1.59069,1.59077,1.59059,1.59073,312600002.0
2006-10-25 09:41:00,1.59082,1.59087,1.5907,1.59071,322300001.0
2006-10-25 09:42:00,1.59081,1.59081,1.59063,1.59063,93500002.0
2006-10-25 09:43:00,1.59062,1.59074,1.59048,1.59071,428599996.0
2006-10-25 09:44:00,1.59056,1.59069,1.59045,1.59062,213000000.0
2006-10-25 09:45:00,1.59055,1.59068,1.5905,1.59062,43000002.0
2006-10-25 09:46:00,1.59071,1.59073,1.59045,1.59057,273900000.0
2006-10-25 09:47:00,1.59063,1.59071,1.59049,1.59049,252700002.0
2006-10-25 09:48:00,1.59055,1.59062,1.5904,1.59053,338599997.0
2006-10-25 09:49:00,1.5906,1.5906,1.59046,1.59046,171800000.0
2006-10-25 09:50:00,1.59054,1.59062,1.5904,1.59062,324399999.0
2006-10-25 09:51:00,1.59052,1.5906,1.59035,1.59047,333600003.0
2006-10-25 09:52:00,1.59035,1.5905,1.59035,1.5905,37499999.0
2006-10-25 09:53:00,1.59046,1.59064,1.59041,1.59058,340400005.0
2006-10-25 09:54:00,1.59057,1.59063,1.59039,1.59039,413000004.0
2006-10-25 09:55:00,1.59036,1.59056,1.59019,1.59054,196600000.0
2006-10-25 09:56:00,1.59033,1.59058,1.59031,1.59037,322399997.0
2006-10-25 09:57:00,1.59045,1.59056,1.59034,1.59043,257900006.0
2006-10-25 09:58:00,1.59036,1.59049,1.59036,1.59049,66300002.0
2006-10-25 09:59:00,1.59046,1.59059,1.59037,1.5904,320200007.0
2006-10-25 10:00:00,1.5905,1.5909,1.59038,1.59086,363000004.0
2006-10-25 10:01:00,1.59097,1.59103,1.59078,1.59092,302599996.0
2006-10-25 10:02:00,1.59078,1.59078,1.5905,1.59056,253400002.0
2006-10-25 10:03:00,1.59075,1.59091,1.5906,1.59067,359499998.0
2006-10-25 10:04:00,1.59067,1.59074,1.59058,1.59069,137000000.0
2006-10-25 10:05:00,1.5906,1.59075,1.5904,1.59065,375000000.0
2006-10-25 10:06:00,1.59054,1.59054,1.59012,1.59012,195600001.0
2006-10-25 10:07:00,1.59021,1.59022,1.59001,1.59008,236599999.0
2006-10-25 10:08:00,1.5902,1.59035,1.59002,1.59027,370499998.0
2006-10-25 10:09:00,1.59002,1.59019,1.58998,1.59011,281000001.0
2006-10-25 10:10:00,1.58995,1.59013,1.58991,1.58994,363799999.0
2006-10-25 10:11:00,1.59004,1.59028,1.58992,1.59014,298000002.0
2006-10-25 10:12:00,1.59011,1.59025,1.58993,1.59005,267700000.0
2006-10-25 10:13:00,1.59001,1.5901,1.5899,1.58994,267500001.0
2006-10-25 10:14:00,1.59004,1.59011,1.58985,1.59003,261999997.0
2006-10-25 10:15:00,1.5901,1.5901,1.5899,1.58994,184600001.0
2006-10-25 10:16:00,1.59005,1.59012,1.58991,1.59007,531800000.0
2006-10-25 10:17:00,1.59011,1.59019,1.58997,1.58997,266100004.0
2006-10-25 10:18:00,1.58998,1.59012,1.58995,1.59003,357799999.0
2006-10-25 10:19:00,1.59012,1.59017,1.59002,1.5901,170899999.0
2006-10-25 10:20:00,1.59009,1.59016,1.58997,1.59003,56700000.0
2006-10-25 10:21:00,1.59004,1.59026,1.59004,1.59021,384300007.0
2006-10-25 10:22:00,1.59015,1.59027,1.5901,1.59023,199599997.0
2006-10-25 10:23:00,1.59037,1.59043,1.59019,1.59036,263199999.0
2006-10-25 10:24:00,1.59043,1.59043,1.59014,1.59026,225300002.0
2006-10-25 10:25:00,1.5902,1.59039,1.58994,1.5901,408699998.0
2006-10-25 10:26:00,1.59025,1.59038,1.59016,1.5902,222899998.0
2006-10-25 10:27:00,1.59036,1.59042,1.59014,1.59034,215099999.0
2006-10-25 10:28:00,1.59043,1.59043,1.59027,1.59036,238800001.0
2006-10-25 10:29:00,1.59038,1.59045,1.59028,1.59038,191700003.0
2006-10-25 10:30:00,1.59038,1.59048,1.59025,1.59028,227099999.0
2006-10-25 10:31:00,1.59025,1.59042,1.59015,1.59038,347000004.0
2006-10-25 10:32:00,1.59036,1.59055,1.5903,1.59043,382900002.0
2006-10-25 10:33:00,1.59058,1.59065,1.59037,1.59052,201799997.0
2006-10-25 10:34:00,1.59038,1.59055,1.59032,1.59045,293100005.0
2006-10-25 10:35:00,1.5903,1.59053,1.59027,1.59032,137699998.0
2006-10-25 10:36:00,1.5904,1.59054,1.5904,1.59047,168400002.0
2006-10-25 10:37:00,1.59047,1.59053,1.59034,1.59039,286500000.0
2006-10-25 10:38:00,1.59049,1.59057,1.59036,1.59041,259700000.0
2006-10-25 10:39:00,1.59056,1.59072,1.5905,1.5906,205899999.0
2006-10-25 10:40:00,1.59055,1.59072,1.59041,1.59063,185099997.0
2006-10-25 10:41:00,1.59068,1.5907,1.5904,1.5904,449100005.0
2006-10-25 10:42:00,1.59055,1.59066,1.5903,1.59043,275999999.0
2006-10-25 10:43:00,1.59055,1.59055,1.5901,1.59047,332799997.0
2006-10-25 10:44:00,1.59055,1.59055,1.59032,1.5904,199599997.0
2006-10-25 10:45:00,1.59055,1.59055,1.5905,1.5905,37600000.0
2006-10-25 10:46:00,1.59033,1.59053,1.59033,1.59047,326800003.0
2006-10-25 10:47:00,1.59044,1.59053,1.59024,1.59039,188500002.0
2006-10-25 10:48:00,1.59047,1.59053,1.59039,1.59046,82300000.0
2006-10-25 10:49:00,1.59048,1.59069,1.59048,1.59061,270199998.0
2006-10-25 10:50:00,1.59055,1.59056,1.59041,1.59044,166900003.0
2006-10-25 10:51:00,1.5904,1.59055,1.59022,1.59044,568100008.0
2006-10-25 10:52:00,1.59056,1.59056,1.59031,1.59031,189199998.0
2006-10-25 10:53:00,1.59043,1.59043,1.59024,1.59033,317200005.0
2006-10-25 10:54:00,1.59033,1.59046,1.59025,1.59027,246899998.0
2006-10-25 10:55:00,1.59037,1.59047,1.59023,1.59045,330500002.0
2006-10-25 10:56:00,1.5905,1.59053,1.5903,1.5904,320599995.0
2006-10-25 10:57:00,1.59034,1.59053,1.59027,1.59053,265099998.0
2006-10-25 10:58:00,1.59037,1.59047,1.59024,1.59036,169899997.0
2006-10-25 10:59:00,1.59043,1.59046,1.59022,1.59022,353000006.0
2006-10-25 11:00:00,1.59042,1.59042,1.59014,1.59014,171899999.0
2006-10-25 11:01:00,1.59031,1.59038,1.59018,1.59031,233400004.0
2006-10-25 11:02:00,1.5902,1.59038,1.5902,1.59028,58400000.0
2006-10-25 11:03:00,1.59038,1.59042,1.59025,1.59026,182299999.0
2006-10-25 11:04:00,1.59034,1.59045,1.59015,1.59029,461300004.0
2006-10-25 11:05:00,1.59036,1.59055,1.59036,1.59055,103699999.0
2006-10-25 11:06:00,1.59046,1.59052,1.59044,1.59048,98400000.0
2006-10-25 11:07:00,1.5904,1.59048,1.59032,1.59038,268300003.0
2006-10-25 11:08:00,1.5905,1.5905,1.5904,1.5904,41600000.0
2006-10-25 11:09:00,1.59039,1.59055,1.59033,1.59055,228100001.0
2006-10-25 11:10:00,1.59038,1.5905,1.59032,1.59047,208399998.0
2006-10-25 11:11:00,1.59048,1.59055,1.59042,1.5905,67100000.0
2006-10-25 11:12:00,1.59038,1.59049,1.59027,1.59044,290900005.0
2006-10-25 11:13:00,1.59047,1.59055,1.59026,1.59045,370399996.0
2006-10-25 11:14:00,1.59041,1.59058,1.59041,1.59055,311500001.0
2006-10-25 11:15:00,1.5904,1.59062,1.59036,1.59062,309100004.0
2006-10-25 11:16:00,1.5905,1.59065,1.59047,1.59051,128300000.0
2006-10-25 11:17:00,1.59055,1.59076,1.59044,1.59058,196499999.0
2006-10-25 11:18:00,1.59063,1.59074,1.59051,1.59054,204200000.0
2006-10-25 11:19:00,1.59041,1.59059,1.59041,1.59057,194899998.0
2006-10-25 11:20:00,1.59047,1.59064,1.59045,1.59059,324499999.0
2006-10-25 11:21:00,1.59062,1.59062,1.59046,1.59055,205099999.0
2006-10-25 11:22:00,1.59039,1.5906,1.59036,1.59052,324700001.0
2006-10-25 11:23:00,1.59045,1.59058,1.59006,1.59019,282400003.0
2006-10-25 11:24:00,1.59055,1.59065,1.59039,1.59051,305700001.0
2006-10-25 11:25:00,1.59043,1.5906,1.59025,1.5906,319299997.0
2006-10-25 11:26:00,1.5906,1.59065,1.59049,1.59058,189800003.0
2006-10-25 11:27:00,1.59054,1.59082,1.59054,1.59082,172099999.0
2006-10-25 11:28:00,1.59064,1.59084,1.59064,1.59073,262000006.0
2006-10-25 11:29:00,1.59062,1.5908,1.59055,1.59065,233899997.0
2006-10-25 11:30:00,1.59056,1.59074,1.59053,1.59067,377099998.0
2006-10-25 11:31:00,1.59063,1.59077,1.59061,1.59073,235399999.0
2006-10-25 11:32:00,1.59078,1.59081,1.59065,1.59071,271400003.0
2006-10-25 11:33:00,1.59071,1.59077,1.59062,1.59075,309399996.0
2006-10-25 11:34:00,1.59061,1.5908,1.59056,1.59072,434699998.0
2006-10-25 11:35:00,1.5907,1.59077,1.59052,1.59054,264099996.0
2006-10-25 11:36:00,1.59067,1.5907,1.59052,1.59059,222100004.0
2006-10-25 11:37:00,1.5905,1.59064,1.5905,1.59061,328300001.0
2006-10-25 11:38:00,1.59063,1.59072,1.59052,1.59068,183600001.0
2006-10-25 11:39:00,1.59056,1.5907,1.59054,1.59069,284900002.0
2006-10-25 11:40:00,1.59054,1.59078,1.59054,1.59073,451000001.0
2006-10-25 11:41:00,1.59065,1.59073,1.59049,1.59065,388199999.0
2006-10-25 11:42:00,1.59045,1.5907,1.59045,1.5907,324200003.0
2006-10-25 11:43:00,1.59008,1.59056,1.59008,1.59056,342400000.0
2006-10-25 11:44:00,1.59061,1.5907,1.59045,1.5906,291800001.0
2006-10-25 11:45:00,1.59065,1.59078,1.59057,1.59061,202299999.0
2006-10-25 11:46:00,1.59066,1.59089,1.59064,1.59065,349399998.0
2006-10-25 11:47:00,1.5906,1.59083,1.59054,1.59067,115500002.0
2006-10-25 11:48:00,1.59065,1.59078,1.59051,1.59074,222600002.0
2006-10-25 11:49:00,1.59079,1.59087,1.59065,1.59065,351900000.0
2006-10-25 11:50:00,1.59085,1.59091,1.59074,1.59081,372100004.0
2006-10-25 11:51:00,1.59076,1.59088,1.59058,1.59084,343600002.0
2006-10-25 11:52:00,1.59069,1.59094,1.59069,1.59094,394500001.0
2006-10-25 11:53:00,1.59092,1.59098,1.59083,1.5909,308799997.0
2006-10-25 11:54:00,1.59092,1.59092,1.59067,1.59068,306000001.0
2006-10-25 11:55:00,1.59083,1.59095,1.59065,1.59078,311600004.0
2006-10-25 11:56:00,1.59084,1.59093,1.59065,1.59085,301999999.0
2006-10-25 11:57:00,1.59074,1.59095,1.59074,1.59095,280300001.0
2006-10-25 11:58:00,1.59084,1.59093,1.59066,1.5908,258499998.0
2006-10-25 11:59:00,1.59073,1.59091,1.59067,1.59085,358200001.0
2006-10-25 12:00:00,1.59082,1.5909,1.59068,1.59083,444799999.0
2006-10-25 12:01:00,1.59085,1.591,1.59071,1.59074,265299998.0
2006-10-25 12:02:00,1.59085,1.59092,1.59067,1.59079,281000004.0
2006-10-25 12:03:00,1.59077,1.59089,1.59065,1.59086,240499999.0
2006-10-25 12:04:00,1.59082,1.59089,1.59071,1.59084,405799999.0
2006-10-25 12:05:00,1.59087,1.59094,1.59076,1.59088,254899999.0
2006-10-25 12:06:00,1.59082,1.59092,1.59055,1.59087,318900002.0
2006-10-25 12:07:00,1.59078,1.59094,1.59067,1.59082,230099998.0
2006-10-25 12:08:00,1.59091,1.59091,1.59069,1.59074,335499999.0
2006-10-25 12:09:00,1.59085,1.59092,1.59072,1.59087,349600003.0
2006-10-25 12:10:00,1.59081,1.59088,1.59055,1.59071,173999998.0
2006-10-25 12:11:00,1.59064,1.59082,1.59054,1.5908,411099998.0
2006-10-25 12:12:00,1.59073,1.59092,1.59073,1.59085,227199998.0
2006-10-25 12:13:00,1.59069,1.59093,1.59069,1.59091,224800001.0
2006-10-25 12:14:00,1.59035,1.59092,1.59034,1.59051,379200002.0
2006-10-25 12:15:00,1.59093,1.591,1.5908,1.59098,265799996.0
2006-10-25 12:16:00,1.5909,1.59101,1.59077,1.59087,155800000.0
2006-10-25 12:17:00,1.59102,1.59114,1.59097,1.59114,206699999.0
2006-10-25 12:18:00,1.59101,1.59114,1.59087,1.59098,332800000.0
2006-10-25 12:19:00,1.59092,1.59105,1.59092,1.59105,35100000.0
2006-10-25 12:20:00,1.591,1.591,1.5909,1.5909,41500000.0
2006-10-25 12:21:00,1.59084,1.59105,1.59084,1.59105,73700000.0
2006-10-25 12:22:00,1.591,1.59105,1.59082,1.59098,367999998.0
2006-10-25 12:23:00,1.59096,1.59105,1.59079,1.59093,262800002.0
2006-10-25 12:24:00,1.59102,1.59111,1.59094,1.59102,82700000.0
2006-10-25 12:25:00,1.59108,1.59114,1.59088,1.59097,495900000.0
2006-10-25 12:26:00,1.59097,1.5911,1.59089,1.59096,390500004.0
2006-10-25 12:27:00,1.59098,1.5911,1.5909,1.59106,370200001.0
2006-10-25 12:28:00,1.59094,1.59111,1.59073,1.591,208200002.0
2006-10-25 12:29:00,1.59095,1.59108,1.59085,1.59101,263000003.0
2006-10-25 12:30:00,1.59107,1.59111,1.59086,1.59093,322100001.0
2006-10-25 12:31:00,1.59103,1.59116,1.59089,1.59099,384999993.0
2006-10-25 12:32:00,1.59106,1.59137,1.59098,1.59137,535000007.0
2006-10-25 12:33:00,1.59127,1.59157,1.59126,1.59141,447899997.0
2006-10-25 12:34:00,1.59127,1.59136,1.5912,1.59128,239599998.0
2006-10-25 12:35:00,1.59138,1.5914,1.5912,1.59126,281199998.0
2006-10-25 12:36:00,1.59135,1.59135,1.59115,1.59134,229700000.0
2006-10-25 12:37:00,1.59125,1.5914,1.59125,1.59133,194099999.0
2006-10-25 12:38:00,1.59124,1.59146,1.59124,1.59135,304099997.0
2006-10-25 12:39:00,1.59125,1.5914,1.5912,1.59126,290600000.0
2006-10-25 12:40:00,1.59137,1.59137,1.59108,1.59117,220100002.0
2006-10-25 12:41:00,1.59109,1.59143,1.59109,1.59125,366900000.0
2006-10-25 12:42:00,1.59124,1.59141,1.59123,1.59138,362599999.0
2006-10-25 12:43:00,1.59136,1.59136,1.59109,1.5912,330000006.0
2006-10-25 12:44:00,1.59127,1.59144,1.59117,1.59141,238400000.0
2006-10-25 12:45:00,1.59118,1.59137,1.59116,1.59135,303100004.0
2006-10-25 12:46:00,1.59135,1.59147,1.59116,1.5913,298200001.0
2006-10-25 12:47:00,1.59131,1.59147,1.59125,1.5914,290099998.0
2006-10-25 12:48:00,1.59135,1.59145,1.5912,1.59136,261100002.0
2006-10-25 12:49:00,1.59147,1.59147,1.59131,1.59136,244399999.0
2006-10-25 12:50:00,1.59121,1.59142,1.59114,1.59126,227800001.0
2006-10-25 12:51:00,1.59131,1.59141,1.59125,1.59141,190600004.0
2006-10-25 12:52:00,1.59127,1.59151,1.59102,1.59123,583900001.0
2006-10-25 12:53:00,1.59119,1.59142,1.59107,1.59142,303499998.0
2006-10-25 12:54:00,1.59144,1.59144,1.59128,1.59128,138199999.0
2006-10-25 12:55:00,1.59134,1.59144,1.5913,1.59132,221300004.0
2006-10-25 12:56:00,1.59119,1.59157,1.59119,1.59157,310699996.0
2006-10-25 12:57:00,1.59146,1.59165,1.59143,1.59158,251699999.0
2006-10-25 12:58:00,1.59149,1.59152,1.5913,1.59137,276000004.0
2006-10-25 12:59:00,1.59133,1.59156,1.59133,1.59153,150700002.0
2006-10-25 13:00:00,1.59141,1.59155,1.5914,1.59152,232300001.0
2006-10-25 13:01:00,1.59151,1.59153,1.59133,1.59143,257600001.0
2006-10-25 13:02:00,1.5914,1.59149,1.59123,1.59141,435200003.0
2006-10-25 13:03:00,1.59136,1.59148,1.59127,1.59139,114899999.0
2006-10-25 13:04:00,1.59127,1.59137,1.59109,1.59125,128700002.0
2006-10-25 13:05:00,1.59129,1.59144,1.59125,1.59127,378599998.0
2006-10-25 13:06:00,1.59136,1.59147,1.59124,1.59132,179899999.0
2006-10-25 13:07:00,1.59138,1.59157,1.5913,1.59144,288000000.0
2006-10-25 13:08:00,1.5914,1.5916,1.59138,1.59139,349199994.0
2006-10-25 13:09:00,1.59142,1.59152,1.59124,1.59143,165499998.0
2006-10-25 13:10:00,1.59129,1.59157,1.59129,1.59152,247300003.0
2006-10-25 13:11:00,1.5915,1.59155,1.59132,1.59132,134400000.0
2006-10-25 13:12:00,1.59143,1.59143,1.59116,1.59118,218500002.0
2006-10-25 13:13:00,1.59129,1.59135,1.59118,1.59131,308499996.0
2006-10-25 13:14:00,1.59138,1.59139,1.59121,1.59128,246700006.0
2006-10-25 13:15:00,1.5914,1.59152,1.59134,1.59135,248000004.0
2006-10-25 13:16:00,1.59137,1.59156,1.59134,1.59146,374500002.0
2006-10-25 13:17:00,1.59147,1.59161,1.59147,1.59161,90799998.0
2006-10-25 13:18:00,1.59155,1.59167,1.59141,1.59142,337499998.0
2006-10-25 13:19:00,1.59155,1.59155,1.5914,1.5914,57500000.0
2006-10-25 13:20:00,1.59156,1.59163,1.59146,1.59155,361300003.0
2006-10-25 13:21:00,1.59158,1.59161,1.59138,1.5915,407899999.0
2006-10-25 13:22:00,1.59154,1.59161,1.59143,1.5916,296200004.0
2006-10-25 13:23:00,1.59162,1.59162,1.5913,1.5913,202600000.0
2006-10-25 13:24:00,1.59145,1.59155,1.59129,1.59148,276900002.0
2006-10-25 13:25:00,1.59152,1.59152,1.59117,1.5914,458299996.0
2006-10-25 13:26:00,1.59142,1.59153,1.5912,1.5912,257699998.0
2006-10-25 13:27:00,1.59122,1.59145,1.59122,1.5914,237400004.0
2006-10-25 13:28:00,1.59135,1.59145,1.5912,1.59138,304100002.0
2006-10-25 13:29:00,1.59135,1.59145,1.59121,1.59133,162399998.0
2006-10-25 13:30:00,1.5914,1.59145,1.59128,1.59138,226800002.0
2006-10-25 13:31:00,1.59134,1.59143,1.5912,1.59138,334099999.0
2006-10-25 13:32:00,1.5914,1.59147,1.59131,1.59131,297400007.0
2006-10-25 13:33:00,1.59134,1.59145,1.59129,1.59131,87600000.0
2006-10-25 13:34:00,1.59143,1.59143,1.59118,1.59126,292600005.0
2006-10-25 13:35:00,1.5914,1.59145,1.59125,1.59125,322600010.0
2006-10-25 13:36:00,1.59133,1.59145,1.59116,1.59125,286500001.0
2006-10-25 13:37:00,1.59132,1.59145,1.5913,1.5914,150900000.0
2006-10-25 13:38:00,1.59141,1.59144,1.59132,1.59137,238199997.0
2006-10-25 13:39:00,1.59134,1.59145,1.59127,1.59131,173000000.0
2006-10-25 13:40:00,1.59143,1.59148,1.59125,1.59129,461799999.0
2006-10-25 13:41:00,1.5914,1.5914,1.59113,1.59113,78599999.0
2006-10-25 13:42:00,1.59135,1.59139,1.59114,1.59124,187300000.0
2006-10-25 13:43:00,1.59138,1.59138,1.59121,1.59122,208700002.0
2006-10-25 13:44:00,1.5914,1.5914,1.59119,1.59128,356400006.0
2006-10-25 13:45:00,1.59137,1.5914,1.59125,1.59129,119299997.0
2006-10-25 13:46:00,1.59142,1.5915,1.59135,1.59145,430900004.0
2006-10-25 13:47:00,1.59127,1.59141,1.59112,1.59131,388999999.0
2006-10-25 13:48:00,1.59143,1.59145,1.59123,1.59132,422599995.0
2006-10-25 13:49:00,1.59128,1.59143,1.59128,1.59133,165899997.0
2006-10-25 13:50:00,1.59131,1.59145,1.59127,1.5914,268300002.0
2006-10-25 13:51:00,1.5912,1.59147,1.5912,1.5914,219699999.0
2006-10-25 13:52:00,1.5914,1.5914,1.5913,1.5913,100499998.0
2006-10-25 13:53:00,1.59146,1.59149,1.59126,1.59126,118999999.0
2006-10-25 13:54:00,1.59133,1.59144,1.59118,1.59144,343699995.0
2006-10-25 13:55:00,1.59137,1.59145,1.59124,1.5914,367900001.0
2006-10-25 13:56:00,1.59138,1.59145,1.59122,1.59145,259799999.0
2006-10-25 13:57:00,1.5914,1.59147,1.5913,1.5913,296000003.0
2006-10-25 13:58:00,1.59139,1.59148,1.59128,1.59135,230100000.0
2006-10-25 13:59:00,1.59132,1.59162,1.59132,1.59162,320000004.0
2006-10-25 14:00:00,1.59165,1.59165,1.59152,1.59152,80600001.0
2006-10-25 14:01:00,1.59155,1.59165,1.5914,1.59142,311200002.0
2006-10-25 14:02:00,1.59163,1.59163,1.59143,1.59155,421899996.0
2006-10-25 14:03:00,1.59119,1.59165,1.59119,1.5916,283899998.0
2006-10-25 14:04:00,1.59152,1.59167,1.59147,1.59167,184200001.0
2006-10-25 14:05:00,1.5916,1.59182,1.59156,1.59177,211600004.0
2006-10-25 14:06:00,1.59179,1.59187,1.59158,1.59176,339299997.0
2006-10-25 14:07:00,1.59164,1.59177,1.59153,1.5917,381999999.0
2006-10-25 14:08:00,1.59169,1.59178,1.59159,1.59159,262500000.0
2006-10-25 14:09:00,1.59161,1.59175,1.59146,1.59157,253200000.0
2006-10-25 14:10:00,1.59154,1.5917,1.59154,1.59167,327100001.0
2006-10-25 14:11:00,1.59159,1.59179,1.59156,1.59177,279400001.0
2006-10-25 14:12:00,1.59164,1.59186,1.59163,1.59173,219299999.0
2006-10-25 14:13:00,1.59174,1.59174,1.59133,1.59148,296199999.0
2006-10-25 14:14:00,1.59142,1.59142,1.59118,1.59122,239300000.0
2006-10-25 14:15:00,1.59135,1.59147,1.59135,1.59147,131299997.0
2006-10-25 14:16:00,1.59154,1.59163,1.59146,1.59158,153500003.0
2006-10-25 14:17:00,1.59149,1.5916,1.59142,1.59158,328899999.0
2006-10-25 14:18:00,1.59158,1.59158,1.59136,1.59141,337000001.0
2006-10-25 14:19:00,1.59158,1.5916,1.59144,1.5915,341400003.0
2006-10-25 14:20:00,1.59147,1.59163,1.5914,1.59157,361899999.0
2006-10-25 14:21:00,1.59155,1.59156,1.59133,1.59145,355599997.0
2006-10-25 14:22:00,1.59138,1.59162,1.59138,1.59155,361900000.0
2006-10-25 14:23:00,1.5916,1.5916,1.59137,1.59137,307900002.0
2006-10-25 14:24:00,1.5915,1.59157,1.59134,1.59139,176699999.0
2006-10-25 14:25:00,1.5915,1.59155,1.5915,1.59155,108600001.0
2006-10-25 14:26:00,1.5914,1.59154,1.59133,1.59153,369600001.0
2006-10-25 14:27:00,1.59148,1.59162,1.5913,1.5916,389400003.0
2006-10-25 14:28:00,1.59145,1.59155,1.59125,1.59141,337400002.0
2006-10-25 14:29:00,1.59158,1.59165,1.59139,1.59158,444100004.0
2006-10-25 14:30:00,1.59163,1.59163,1.59139,1.59139,509000006.0
2006-10-25 14:31:00,1.59141,1.59156,1.59126,1.59126,152600000.0
2006-10-25 14:32:00,1.59156,1.59165,1.59141,1.59153,348200001.0
2006-10-25 14:33:00,1.59145,1.59161,1.59145,1.59156,178900001.0
2006-10-25 14:34:00,1.5915,1.59162,1.59143,1.59149,320200001.0
2006-10-25 14:35:00,1.59158,1.5916,1.59124,1.59124,317899999.0
2006-10-25 14:36:00,1.59153,1.59162,1.59142,1.59155,210100000.0
2006-10-25 14:37:00,1.59153,1.5916,1.59145,1.59145,314500003.0
2006-10-25 14:38:00,1.5916,1.59162,1.59143,1.59143,208299999.0
2006-10-25 14:39:00,1.59153,1.59157,1.59135,1.59157,308600001.0
2006-10-25 14:40:00,1.5915,1.59163,1.5914,1.59144,312300005.0
2006-10-25 14:41:00,1.59158,1.59158,1.59144,1.59144,136600000.0
2006-10-25 14:42:00,1.59162,1.59162,1.59127,1.59147,418300000.0
2006-10-25 14:43:00,1.5915,1.59155,1.59127,1.59146,391099998.0
2006-10-25 14:44:00,1.59135,1.59147,1.59127,1.59142,178400001.0
2006-10-25 14:45:00,1.59145,1.59153,1.59136,1.59142,380200001.0
2006-10-25 14:46:00,1.59145,1.59166,1.59143,1.5915,252300000.0
2006-10-25 14:47:00,1.59148,1.59152,1.59133,1.59144,337100000.0
2006-10-25 14:48:00,1.59141,1.59149,1.59129,1.59141,37600000.0
2006-10-25 14:49:00,1.59125,1.5915,1.59125,1.59136,178199997.0
2006-10-25 14:50:00,1.59147,1.59153,1.59128,1.59144,429199995.0
2006-10-25 14:51:00,1.59134,1.59148,1.59111,1.59142,430800000.0
2006-10-25 14:52:00,1.59137,1.5915,1.59131,1.59146,337200004.0
2006-10-25 14:53:00,1.59138,1.59142,1.59116,1.59118,219299996.0
2006-10-25 14:54:00,1.5913,1.5914,1.5913,1.5914,50400001.0
2006-10-25 14:55:00,1.59122,1.59145,1.59122,1.59138,263999999.0
2006-10-25 14:56:00,1.59145,1.59145,1.59132,1.59132,122399997.0
2006-10-25 14:57:00,1.59139,1.59156,1.59138,1.59148,359899998.0
2006-10-25 14:58:00,1.5915,1.59161,1.59142,1.59142,172299999.0
2006-10-25 14:59:00,1.5913,1.59153,1.5913,1.59146,350200000.0
2006-10-25 15:00:00,1.59152,1.59164,1.59149,1.59152,246699999.0
2006-10-25 15:01:00,1.59149,1.59157,1.59135,1.59136,359600002.0
2006-10-25 15:02:00,1.59155,1.59157,1.59141,1.59141,235599996.0
2006-10-25 15:03:00,1.5914,1.59155,1.5914,1.5915,184199997.0
2006-10-25 15:04:00,1.5915,1.5915,1.59132,1.59139,208700001.0
2006-10-25 15:05:00,1.5913,1.59157,1.59117,1.59157,194099996.0
2006-10-25 15:06:00,1.59148,1.59165,1.59137,1.59152,236900006.0
2006-10-25 15:07:00,1.59149,1.59173,1.59149,1.59164,348300001.0
2006-10-25 15:08:00,1.59166,1.59172,1.59145,1.59172,208700001.0
2006-10-25 15:09:00,1.59158,1.5917,1.59152,1.59165,92699998.0
2006-10-25 15:10:00,1.5916,1.59175,1.5915,1.5917,256600001.0
2006-10-25 15:11:00,1.59167,1.59174,1.59157,1.59167,209799999.0
2006-10-25 15:12:00,1.59178,1.59178,1.59163,1.59163,203400003.0
2006-10-25 15:13:00,1.59168,1.59175,1.59162,1.5917,104800001.0
2006-10-25 15:14:00,1.59157,1.59175,1.5915,1.59165,215599998.0
2006-10-25 15:15:00,1.59161,1.59175,1.5915,1.59165,312300001.0
2006-10-25 15:16:00,1.59175,1.59175,1.5917,1.5917,66299999.0
2006-10-25 15:17:00,1.59177,1.59181,1.59166,1.59173,302600002.0
2006-10-25 15:18:00,1.59163,1.59175,1.59149,1.59175,159999999.0
2006-10-25 15:19:00,1.59171,1.59171,1.59146,1.59152,251199996.0
2006-10-25 15:20:00,1.59151,1.59172,1.59147,1.59164,343399997.0
2006-10-25 15:21:00,1.5915,1.59171,1.5915,1.59167,261800003.0
2006-10-25 15:22:00,1.59167,1.5917,1.5915,1.59163,209900000.0
2006-10-25 15:23:00,1.59162,1.5917,1.59142,1.59142,122099998.0
2006-10-25 15:24:00,1.59167,1.5918,1.59163,1.59166,277999998.0
2006-10-25 15:25:00,1.59174,1.59182,1.59155,1.59167,184899999.0
2006-10-25 15:26:00,1.5916,1.5917,1.5916,1.5917,36799999.0
2006-10-25 15:27:00,1.59161,1.59177,1.59159,1.59165,280700001.0
2006-10-25 15:28:00,1.59165,1.59169,1.59152,1.59158,190200000.0
2006-10-25 15:29:00,1.59167,1.59175,1.59149,1.59165,308100002.0
2006-10-25 15:30:00,1.59156,1.59171,1.59141,1.59157,297899999.0
2006-10-25 15:31:00,1.59151,1.5917,1.59148,1.5916,352100006.0
2006-10-25 15:32:00,1.59157,1.59164,1.59141,1.59151,374900001.0
2006-10-25 15:33:00,1.59164,1.59171,1.59149,1.59168,293500000.0
2006-10-25 15:34:00,1.59169,1.59176,1.59149,1.59149,204100002.0
2006-10-25 15:35:00,1.59165,1.59173,1.59151,1.59168,229800002.0
2006-10-25 15:36:00,1.59165,1.59175,1.59152,1.59159,200799999.0
2006-10-25 15:37:00,1.59159,1.59175,1.59149,1.59165,161300001.0
2006-10-25 15:38:00,1.59152,1.59167,1.59146,1.59157,176900000.0
2006-10-25 15:39:00,1.5917,1.59182,1.59166,1.59176,205399999.0
2006-10-25 15:40:00,1.59167,1.59189,1.59164,1.5917,225500000.0
2006-10-25 15:41:00,1.59182,1.59182,1.59156,1.59174,340400001.0
2006-10-25 15:42:00,1.59178,1.59184,1.59165,1.59169,149300006.0
2006-10-25 15:43:00,1.59181,1.59198,1.59179,1.59193,310900002.0
2006-10-25 15:44:00,1.59184,1.59203,1.59184,1.59193,121400001.0
2006-10-25 15:45:00,1.59199,1.59227,1.59199,1.59221,294099999.0
2006-10-25 15:46:00,1.59204,1.59229,1.59204,1.59227,194199998.0
2006-10-25 15:47:00,1.59233,1.59245,1.59229,1.5924,374999998.0
2006-10-25 15:48:00,1.59236,1.59244,1.59218,1.59231,378699999.0
2006-10-25 15:49:00,1.59227,1.59237,1.59214,1.59228,338700001.0
2006-10-25 15:50:00,1.59228,1.59228,1.59205,1.59212,320200002.0
2006-10-25 15:51:00,1.59217,1.59238,1.59212,1.59225,212900002.0
2006-10-25 15:52:00,1.59224,1.59242,1.59215,1.5923,199000000.0
2006-10-25 15:53:00,1.59235,1.5924,1.59216,1.59216,251500002.0
2006-10-25 15:54:00,1.59217,1.59229,1.59208,1.59228,274500000.0
2006-10-25 15:55:00,1.59215,1.59225,1.59203,1.59217,23100000.0
2006-10-25 15:56:00,1.5922,1.59225,1.59203,1.59218,416900001.0
2006-10-25 15:57:00,1.5922,1.59228,1.59202,1.59206,499900000.0
2006-10-25 15:58:00,1.59207,1.59218,1.59199,1.59205,281000000.0
2006-10-25 15:59:00,1.59222,1.59222,1.59204,1.59204,116400000.0
2006-10-25 16:00:00,1.59217,1.59233,1.59206,1.5923,291300001.0
2006-10-25 16:01:00,1.59206,1.59231,1.59206,1.59231,268399997.0
2006-10-25 16:02:00,1.59237,1.59249,1.5922,1.59234,312200002.0
2006-10-25 16:03:00,1.59234,1.59248,1.59216,1.59242,417900004.0
2006-10-25 16:04:00,1.59236,1.59259,1.59233,1.5924,345199997.0
2006-10-25 16:05:00,1.59255,1.5927,1.59248,1.5926,352000003.0
2006-10-25 16:06:00,1.59235,1.5927,1.59234,1.5927,386700005.0
2006-10-25 16:07:00,1.59257,1.59271,1.59242,1.5927,296600002.0
2006-10-25 16:08:00,1.59267,1.59269,1.59257,1.59263,198400004.0
2006-10-25 16:09:00,1.59257,1.59259,1.59244,1.59259,242600001.0
2006-10-25 16:10:00,1.59264,1.59264,1.59238,1.59254,324400004.0
2006-10-25 16:11:00,1.59259,1.59265,1.59241,1.59256,328100002.0
2006-10-25 16:12:00,1.59255,1.59257,1.59237,1.59248,215299999.0
2006-10-25 16:13:00,1.59242,1.59261,1.59222,1.59237,188999999.0
2006-10-25 16:14:00,1.59244,1.59266,1.59228,1.59263,302200002.0
2006-10-25 16:15:00,1.59245,1.59272,1.59226,1.59246,342299998.0
2006-10-25 16:16:00,1.5925,1.59265,1.59242,1.59246,448599998.0
2006-10-25 16:17:00,1.59242,1.59257,1.59238,1.5925,235299999.0
2006-10-25 16:18:00,1.59249,1.59258,1.59244,1.59258,241299997.0
2006-10-25 16:19:00,1.59249,1.59257,1.59235,1.5924,321400002.0
2006-10-25 16:20:00,1.59247,1.59249,1.59225,1.59225,269700002.0
2006-10-25 16:21:00,1.59252,1.59252,1.59233,1.59233,69000000.0
2006-10-25 16:22:00,1.5923,1.59248,1.5923,1.59248,104500001.0
2006-10-25 16:23:00,1.59244,1.59256,1.59232,1.59241,253299998.0
2006-10-25 16:24:00,1.5924,1.59255,1.59225,1.5924,383800004.0
2006-10-25 16:25:00,1.59239,1.5925,1.59231,1.59248,322800002.0
2006-10-25 16:26:00,1.59241,1.59243,1.59209,1.59228,275599999.0
2006-10-25 16:27:00,1.59232,1.59256,1.5923,1.59242,350900001.0
2006-10-25 16:28:00,1.59234,1.59252,1.59223,1.59235,198300000.0
2006-10-25 16:29:00,1.59254,1.59254,1.59236,1.59246,212999999.0
2006-10-25 16:30:00,1.59247,1.59248,1.59224,1.59248,219799997.0
2006-10-25 16:31:00,1.59221,1.59236,1.59199,1.59233,425300000.0
2006-10-25 16:32:00,1.59221,1.59241,1.5921,1.59221,690700002.0
2006-10-25 16:33:00,1.59213,1.59227,1.59207,1.59207,141600002.0
2006-10-25 16:34:00,1.59228,1.59244,1.59221,1.59233,85300001.0
2006-10-25 16:35:00,1.5924,1.5925,1.5924,1.5925,83100000.0
2006-10-25 16:36:00,1.59245,1.59249,1.59232,1.59242,86200000.0
2006-10-25 16:37:00,1.59241,1.59248,1.59229,1.59238,265899999.0
2006-10-25 16:38:00,1.5923,1.59248,1.59227,1.59247,527499999.0
2006-10-25 16:39:00,1.59234,1.5925,1.59229,1.59232,361400003.0
2006-10-25 16:40:00,1.5923,1.59253,1.5923,1.59241,363699996.0
2006-10-25 16:41:00,1.59253,1.59257,1.59239,1.59239,189300000.0
2006-10-25 16:42:00,1.59253,1.59271,1.59238,1.59262,474600000.0
2006-10-25 16:43:00,1.59269,1.59269,1.59234,1.59268,281000005.0
2006-10-25 16:44:00,1.59273,1.59283,1.59262,1.59274,138600001.0
2006-10-25 16:45:00,1.59271,1.59279,1.5926,1.59264,251399998.0
2006-10-25 16:46:00,1.59266,1.59274,1.59249,1.59267,145300003.0
2006-10-25 16:47:00,1.59246,1.5926,1.59241,1.59257,203700000.0
2006-10-25 16:48:00,1.59251,1.59261,1.59239,1.59244,380199998.0
2006-10-25 16:49:00,1.59243,1.59251,1.59237,1.59244,91099998.0
2006-10-25 16:50:00,1.59241,1.59251,1.5923,1.59236,522100000.0
2006-10-25 16:51:00,1.59223,1.59241,1.59203,1.5922,316800002.0
2006-10-25 16:52:00,1.5923,1.59243,1.59221,1.59236,217100000.0
2006-10-25 16:53:00,1.59233,1.59251,1.59229,1.59229,297400002.0
2006-10-25 16:54:00,1.59214,1.5925,1.59214,1.59237,442899995.0
2006-10-25 16:55:00,1.59241,1.59253,1.59233,1.59253,422799999.0
2006-10-25 16:56:00,1.59243,1.59261,1.59238,1.59248,372400004.0
2006-10-25 16:57:00,1.59252,1.59271,1.59252,1.59268,248400001.0
2006-10-25 16:58:00,1.59231,1.59259,1.59231,1.59247,237100001.0
2006-10-25 16:59:00,1.59245,1.59288,1.59232,1.59276,250000003.0
2006-10-25 17:00:00,1.59282,1.5931,1.59276,1.5931,296300003.0
2006-10-25 17:01:00,1.5932,1.59324,1.59296,1.59312,207699999.0
2006-10-25 17:02:00,1.59306,1.59306,1.59277,1.59286,150500000.0
2006-10-25 17:03:00,1.5928,1.59287,1.59258,1.59282,257200000.0
2006-10-25 17:04:00,1.59281,1.59304,1.59272,1.59291,290600002.0
2006-10-25 17:05:00,1.59297,1.59312,1.59291,1.59309,309800001.0
2006-10-25 17:06:00,1.59297,1.59318,1.59297,1.59308,129500000.0
2006-10-25 17:07:00,1.59298,1.59305,1.59287,1.593,310499999.0
2006-10-25 17:08:00,1.59299,1.59302,1.59276,1.59288,289000001.0
2006-10-25 17:09:00,1.59292,1.59292,1.59273,1.59277,211800003.0
2006-10-25 17:10:00,1.5928,1.59293,1.5927,1.5927,270799998.0
2006-10-25 17:11:00,1.59287,1.59287,1.59266,1.59281,253700000.0
2006-10-25 17:12:00,1.59281,1.59293,1.5927,1.59285,388500000.0
2006-10-25 17:13:00,1.59284,1.59292,1.59267,1.59278,462800003.0
2006-10-25 17:14:00,1.59275,1.59283,1.59261,1.59278,218399999.0
2006-10-25 17:15:00,1.59282,1.59291,1.59268,1.59285,391099999.0
2006-10-25 17:16:00,1.59259,1.59284,1.59257,1.59281,269199996.0
2006-10-25 17:17:00,1.5928,1.59303,1.59271,1.59296,234400002.0
2006-10-25 17:18:00,1.59296,1.59298,1.59278,1.59298,158099998.0
2006-10-25 17:19:00,1.59293,1.59293,1.5926,1.5928,197800001.0
2006-10-25 17:20:00,1.59282,1.5929,1.59267,1.59275,281899996.0
2006-10-25 17:21:00,1.59272,1.59284,1.5926,1.5926,209699998.0
2006-10-25 17:22:00,1.59257,1.59268,1.5925,1.59262,162199999.0
2006-10-25 17:23:00,1.5926,1.59273,1.59251,1.59258,303500003.0
2006-10-25 17:24:00,1.59273,1.59284,1.59262,1.59275,290499996.0
2006-10-25 17:25:00,1.59279,1.59287,1.5927,1.59284,378899999.0
2006-10-25 17:26:00,1.59284,1.59289,1.59284,1.59289,34400000.0
2006-10-25 17:27:00,1.59288,1.59294,1.59278,1.59287,239800003.0
2006-10-25 17:28:00,1.59295,1.59296,1.59271,1.59292,350000001.0
2006-10-25 17:29:00,1.59277,1.59298,1.59277,1.59298,200299999.0
2006-10-25 17:30:00,1.5927,1.59295,1.5927,1.59295,137900001.0
2006-10-25 17:31:00,1.5929,1.59295,1.59273,1.59281,433800003.0
2006-10-25 17:32:00,1.59279,1.59295,1.59263,1.59286,182600000.0
2006-10-25 17:33:00,1.59293,1.59293,1.59278,1.59278,112299999.0
2006-10-25 17:34:00,1.59291,1.59301,1.59279,1.59284,279699999.0
2006-10-25 17:35:00,1.59278,1.59293,1.59267,1.59285,246499995.0
2006-10-25 17:36:00,1.59256,1.59282,1.59256,1.59282,207199997.0
2006-10-25 17:37:00,1.59271,1.59294,1.59271,1.59282,301099997.0
2006-10-25 17:38:00,1.59263,1.59278,1.59258,1.59269,242900002.0
2006-10-25 17:39:00,1.59276,1.59283,1.59266,1.5927,94299999.0
2006-10-25 17:40:00,1.59267,1.59282,1.59249,1.59275,210100002.0
2006-10-25 17:41:00,1.59275,1.59283,1.59264,1.59276,290000002.0
2006-10-25 17:42:00,1.59273,1.59281,1.59257,1.59267,176200003.0
2006-10-25 17:43:00,1.59244,1.59275,1.59241,1.59268,225600002.0
2006-10-25 17:44:00,1.59239,1.59275,1.59239,1.59275,378400004.0
2006-10-25 17:45:00,1.59267,1.59271,1.59253,1.59253,367600002.0
2006-10-25 17:46:00,1.5926,1.59265,1.59251,1.59259,51400000.0
2006-10-25 17:47:00,1.5926,1.59265,1.59252,1.59258,64700002.0
2006-10-25 17:48:00,1.59254,1.59272,1.59251,1.59257,322499998.0
2006-10-25 17:49:00,1.59258,1.59263,1.59241,1.59245,450399999.0
2006-10-25 17:50:00,1.59255,1.59263,1.59238,1.59255,198700000.0
2006-10-25 17:51:00,1.59258,1.59279,1.59258,1.59277,243500000.0
2006-10-25 17:52:00,1.59264,1.59273,1.59247,1.59273,195599999.0
2006-10-25 17:53:00,1.59265,1.59275,1.59247,1.59265,357300004.0
2006-10-25 17:54:00,1.59263,1.59282,1.59255,1.59267,367000002.0
2006-10-25 17:55:00,1.59262,1.59268,1.59255,1.59261,169200003.0
2006-10-25 17:56:00,1.5926,1.59275,1.59244,1.59254,208400002.0
2006-10-25 17:57:00,1.59244,1.59257,1.59236,1.59252,303600004.0
2006-10-25 17:58:00,1.59242,1.59253,1.59226,1.59238,212399998.0
2006-10-25 17:59:00,1.59222,1.59247,1.59222,1.59247,67600001.0
2006-10-25 18:00:00,1.59242,1.59253,1.59237,1.59238,216100002.0
2006-10-25 18:02:00,1.5924,1.5924,1.5924,1.5924,1788600002.0
2006-10-25 18:03:00,1.5925,1.5925,1.5924,1.5924,1788600002.0
2006-10-25 18:04:00,1.5925,1.5925,1.5925,1.5925,1788600002.0
2006-10-25 18:05:00,1.5926,1.5926,1.5925,1.5925,1788600002.0
2006-10-25 18:07:00,1.5924,1.5924,1.5924,1.5924,1788600002.0
2006-10-25 18:08:00,1.5925,1.5925,1.5924,1.5924,1788600002.0
2006-10-25 18:09:00,1.59242,1.59256,1.59229,1.59245,1788600002.0
2006-10-25 18:10:00,1.59259,1.59261,1.59231,1.59236,2145400000.0
2006-10-25 18:11:00,1.59237,1.59255,1.59227,1.5925,1647299998.0
2006-10-25 18:12:00,1.59246,1.59253,1.59232,1.5924,1961999994.0
2006-10-25 18:13:00,1.59237,1.5925,1.59223,1.59236,1606900016.0
2006-10-25 18:14:00,1.5922,1.5924,1.5922,1.5923,1049399998.0
2006-10-25 18:15:00,1.5925,1.59258,1.59232,1.59258,1049399998.0
2006-10-25 18:16:00,1.5924,1.5924,1.5924,1.5924,1871800014.0
2006-10-25 18:17:00,1.59263,1.59284,1.59252,1.59279,1871800014.0
2006-10-25 18:18:00,1.59256,1.59283,1.59255,1.59268,930700004.0
2006-10-25 18:19:00,1.59274,1.59283,1.59252,1.5927,2003400008.0
2006-10-25 18:20:00,1.59275,1.59282,1.59254,1.59258,2114800000.0
2006-10-25 18:21:00,1.59273,1.59279,1.59254,1.59254,1033000003.0
2006-10-25 18:22:00,1.59258,1.59276,1.59258,1.59271,766400005.0
2006-10-25 18:23:00,1.5927,1.5927,1.5926,1.5926,1092800000.0
2006-10-25 18:27:00,1.59268,1.59268,1.59236,1.59249,1092800000.0
2006-10-25 18:29:00,1.59261,1.59273,1.59253,1.59258,2016600018.0
2006-10-25 18:30:00,1.59254,1.59279,1.59253,1.59261,1110800015.0
2006-10-25 18:31:00,1.5925,1.59265,1.59246,1.59265,1154600007.0
2006-10-25 18:32:00,1.59217,1.59275,1.59198,1.59226,1257700004.0
2006-10-25 18:35:00,1.5926,1.5926,1.5926,1.5926,1437900008.0
2006-10-25 18:36:00,1.59282,1.59282,1.59257,1.59265,1437900008.0
2006-10-25 18:37:00,1.59274,1.59293,1.59265,1.59281,1971699996.0
2006-10-25 18:38:00,1.5928,1.59287,1.59256,1.59259,1418999992.0
2006-10-25 18:39:00,1.5928,1.5929,1.59263,1.59285,1941000010.0
2006-10-25 18:40:00,1.5927,1.5927,1.5926,1.5926,1098400002.0
2006-10-25 18:41:00,1.5925,1.59275,1.5925,1.5927,1098400002.0
2006-10-25 18:42:00,1.59281,1.59294,1.59268,1.59273,1178700016.0
2006-10-25 18:43:00,1.5928,1.5929,1.59267,1.5929,503999997.0
2006-10-25 18:44:00,1.59301,1.59331,1.59298,1.59312,857000002.0
2006-10-25 18:45:00,1.59327,1.59363,1.59327,1.59348,576099996.0
2006-10-25 18:46:00,1.59348,1.59352,1.59326,1.59326,300799998.0
2006-10-25 18:47:00,1.59349,1.59358,1.59337,1.59346,143299998.0
2006-10-25 18:48:00,1.59348,1.59361,1.59341,1.59352,1192499994.0
2006-10-25 18:49:00,1.59364,1.59364,1.59345,1.59351,311100003.0
2006-10-25 18:50:00,1.59347,1.59347,1.59324,1.59324,604200002.0
2006-10-25 18:51:00,1.5933,1.59352,1.59322,1.59335,1373500005.0
2006-10-25 18:52:00,1.59335,1.59345,1.59322,1.59345,1172599997.0
2006-10-25 18:53:00,1.59338,1.59351,1.59325,1.59345,1154500007.0
2006-10-25 18:54:00,1.59331,1.5935,1.59325,1.59343,685199997.0
2006-10-25 18:55:00,1.59339,1.59345,1.59321,1.59336,1351699997.0
2006-10-25 18:56:00,1.59339,1.59345,1.59328,1.59345,990400007.0
2006-10-25 18:57:00,1.59345,1.59347,1.59332,1.5934,622200004.0
2006-10-25 18:58:00,1.59351,1.59357,1.59326,1.5935,1292000002.0
2006-10-25 18:59:00,1.59348,1.59352,1.59329,1.59342,1732700001.0
2006-10-25 19:00:00,1.59332,1.59349,1.59326,1.59336,530999994.0
2006-10-25 19:01:00,1.59344,1.59344,1.59322,1.59332,308600000.0
2006-10-25 19:02:00,1.59338,1.59351,1.59322,1.59335,745499996.0
2006-10-25 19:03:00,1.59337,1.59348,1.59331,1.59341,508100004.0
2006-10-25 19:04:00,1.59352,1.59355,1.59342,1.59342,286499998.0
2006-10-25 19:05:00,1.59352,1.59363,1.5934,1.59352,637899996.0
2006-10-25 19:06:00,1.5934,1.59355,1.59336,1.59348,1654900006.0
2006-10-25 19:07:00,1.59348,1.59355,1.59332,1.59332,736300010.0
2006-10-25 19:08:00,1.5934,1.59357,1.59338,1.5935,1621200001.0
2006-10-25 19:09:00,1.59339,1.59356,1.5933,1.59348,1473100006.0
2006-10-25 19:10:00,1.5935,1.59358,1.59335,1.59354,1072599999.0
2006-10-25 19:11:00,1.59355,1.59355,1.59336,1.5934,1212900001.0
2006-10-25 19:12:00,1.59334,1.5935,1.59334,1.5935,997700008.0
2006-10-25 19:13:00,1.59348,1.59378,1.59324,1.59365,388600000.0
2006-10-25 19:14:00,1.5934,1.59353,1.59331,1.59347,304300005.0
2006-10-25 19:15:00,1.59347,1.59353,1.59337,1.59353,1259900004.0
2006-10-25 19:16:00,1.59355,1.59355,1.59334,1.59334,678199998.0
2006-10-25 19:17:00,1.59347,1.59354,1.59329,1.59344,716200002.0
2006-10-25 19:18:00,1.59344,1.59355,1.59334,1.59348,690300000.0
2006-10-25 19:19:00,1.59348,1.59357,1.59336,1.59346,943900005.0
2006-10-25 19:20:00,1.59348,1.59355,1.59327,1.5935,968100003.0
2006-10-25 19:21:00,1.59352,1.59367,1.5934,1.59348,989799999.0
2006-10-25 19:22:00,1.59345,1.59359,1.59345,1.59359,112600002.0
2006-10-25 19:23:00,1.59361,1.59368,1.59342,1.59342,643600006.0
2006-10-25 19:24:00,1.59357,1.59365,1.59344,1.59357,636399995.0
2006-10-25 19:25:00,1.5936,1.59365,1.59344,1.59344,925000007.0
2006-10-25 19:26:00,1.59358,1.59365,1.59344,1.59349,896000014.0
2006-10-25 19:27:00,1.59352,1.59364,1.59344,1.59346,1227200012.0
2006-10-25 19:28:00,1.59346,1.59365,1.59346,1.59358,400900003.0
2006-10-25 19:29:00,1.59346,1.59366,1.59335,1.59349,947600007.0
2006-10-25 19:30:00,1.5934,1.5935,1.5934,1.5934,1277099995.0
2006-10-25 19:31:00,1.59363,1.59363,1.59336,1.59345,1277099995.0
2006-10-25 19:32:00,1.59348,1.59365,1.59345,1.59357,706099996.0
2006-10-25 19:33:00,1.59354,1.59357,1.59329,1.59329,1016000004.0
2006-10-25 19:34:00,1.59334,1.5935,1.59324,1.59341,1795700007.0
2006-10-25 19:35:00,1.59324,1.59342,1.59309,1.59342,1052800002.0
2006-10-25 19:36:00,1.59346,1.59346,1.59311,1.59319,744099989.0
2006-10-25 19:37:00,1.59332,1.59347,1.59332,1.59345,353600003.0
2006-10-25 19:38:00,1.5934,1.59345,1.59329,1.5933,509199998.0
2006-10-25 19:39:00,1.59324,1.59342,1.59306,1.59306,1077599998.0
2006-10-25 19:40:00,1.59335,1.59339,1.59321,1.59324,550599999.0
2006-10-25 19:41:00,1.59338,1.59341,1.59326,1.59328,468500005.0
2006-10-25 19:42:00,1.59339,1.59349,1.59328,1.59339,749399999.0
2006-10-25 19:43:00,1.59352,1.5936,1.59341,1.59341,375500000.0
2006-10-25 19:44:00,1.59344,1.59351,1.59328,1.5934,732600002.0
2006-10-25 19:45:00,1.5934,1.59345,1.59324,1.59337,265200001.0
2006-10-25 19:46:00,1.59342,1.59342,1.59314,1.59318,654600001.0
2006-10-25 19:47:00,1.5932,1.59331,1.59307,1.59322,326200002.0
2006-10-25 19:48:00,1.59326,1.59335,1.59325,1.59335,660600006.0
2006-10-25 19:49:00,1.59321,1.59342,1.59315,1.59342,1208999995.0
2006-10-25 19:50:00,1.59337,1.59349,1.59326,1.5934,368600001.0
2006-10-25 19:51:00,1.59342,1.59348,1.59334,1.5934,837600001.0
2006-10-25 19:52:00,1.59345,1.59345,1.5933,1.59338,383999999.0
2006-10-25 19:53:00,1.59332,1.59342,1.59318,1.5934,558700001.0
2006-10-25 19:54:00,1.59345,1.59347,1.59334,1.59334,376200000.0
2006-10-25 19:55:00,1.59337,1.59345,1.59325,1.59325,414200000.0
2006-10-25 19:56:00,1.59338,1.59342,1.59314,1.59326,1370000004.0
2006-10-25 19:57:00,1.59324,1.59338,1.59311,1.59326,1225499999.0
2006-10-25 19:58:00,1.59325,1.59335,1.59311,1.59312,1640800010.0
2006-10-25 19:59:00,1.59325,1.59343,1.59325,1.59329,1201900004.0
2006-10-25 20:00:00,1.59347,1.59349,1.5933,1.59333,602699997.0
2006-10-25 20:01:00,1.59336,1.5935,1.59324,1.59328,558499996.0
2006-10-25 20:02:00,1.59323,1.59341,1.59319,1.59341,612099999.0
2006-10-25 20:03:00,1.59337,1.59343,1.59324,1.59336,187000003.0
2006-10-25 20:04:00,1.5933,1.59344,1.59325,1.59344,305099998.0
2006-10-25 20:05:00,1.59326,1.59341,1.59325,1.59341,462000004.0
2006-10-25 20:06:00,1.59346,1.59355,1.59342,1.59348,375700004.0
2006-10-25 20:07:00,1.5935,1.5935,1.59325,1.59325,214000000.0
2006-10-25 20:08:00,1.59346,1.59354,1.59332,1.59332,1393399995.0
2006-10-25 20:09:00,1.59324,1.59344,1.59324,1.59338,374400000.0
2006-10-25 20:10:00,1.59334,1.59349,1.59334,1.59347,254399998.0
2006-10-25 20:11:00,1.59347,1.59352,1.59335,1.59335,771699998.0
2006-10-25 20:12:00,1.59321,1.59339,1.59321,1.59331,347299996.0
2006-10-25 20:13:00,1.59323,1.59336,1.59291,1.59291,1816800005.0
2006-10-25 20:14:00,1.59291,1.59343,1.59291,1.59331,424900000.0
2006-10-25 20:15:00,1.59332,1.59376,1.59322,1.59341,1210899995.0
2006-10-25 20:16:00,1.59337,1.59345,1.59307,1.59318,1965900006.0
2006-10-25 20:17:00,1.59337,1.5934,1.59315,1.59327,325700006.0
2006-10-25 20:18:00,1.59322,1.59342,1.59316,1.59338,477800003.0
2006-10-25 20:19:00,1.593,1.5933,1.593,1.5933,788000006.0
2006-10-25 20:20:00,1.5935,1.5936,1.5932,1.5933,788000006.0
2006-10-25 20:21:00,1.59319,1.5935,1.59319,1.59341,788000006.0
2006-10-25 20:22:00,1.59339,1.59369,1.59329,1.59357,664899999.0
2006-10-25 20:23:00,1.59341,1.59365,1.59341,1.59362,1097199994.0
2006-10-25 20:24:00,1.59359,1.59383,1.59345,1.59368,623799996.0
2006-10-25 20:25:00,1.59361,1.59388,1.59351,1.59373,771100005.0
2006-10-25 20:26:00,1.59372,1.59383,1.59361,1.59363,340100000.0
2006-10-25 20:27:00,1.59371,1.59382,1.59354,1.59364,476199997.0
2006-10-25 20:28:00,1.5938,1.5938,1.5935,1.5936,1542199997.0
2006-10-25 20:29:00,1.59363,1.59369,1.59339,1.59353,1542199997.0
2006-10-25 20:30:00,1.5936,1.5936,1.5935,1.5935,492700000.0
2006-10-25 20:31:00,1.5936,1.5936,1.5933,1.5934,492700000.0
2006-10-25 20:32:00,1.5933,1.5933,1.5933,1.5933,492700000.0
2006-10-25 20:33:00,1.5932,1.59339,1.59307,1.59324,492700000.0
2006-10-25 20:34:00,1.59322,1.59333,1.59306,1.5931,477900002.0
2006-10-25 20:35:00,1.59329,1.5933,1.5931,1.59318,627699996.0
2006-10-25 20:36:00,1.59322,1.59325,1.59293,1.59318,518200000.0
2006-10-25 20:37:00,1.59324,1.59324,1.593,1.593,908799997.0
2006-10-25 20:38:00,1.59317,1.59322,1.59297,1.593,1998500004.0
2006-10-25 20:39:00,1.59296,1.59322,1.59296,1.5932,982200000.0
2006-10-25 20:40:00,1.59314,1.59328,1.593,1.59315,1194500002.0
2006-10-25 20:41:00,1.59317,1.59317,1.59266,1.5929,499600009.0
2006-10-25 20:42:00,1.59264,1.59295,1.59264,1.59291,346800005.0
2006-10-25 20:43:00,1.59286,1.59325,1.59286,1.59303,969600008.0
2006-10-25 20:44:00,1.59289,1.59318,1.59289,1.59303,1222100006.0
2006-10-25 20:45:00,1.59303,1.59303,1.59273,1.59273,882100008.0
2006-10-25 20:46:00,1.593,1.59304,1.59275,1.59295,414300001.0
2006-10-25 20:47:00,1.59287,1.59299,1.59269,1.59297,600099997.0
2006-10-25 20:48:00,1.59295,1.59319,1.59279,1.59291,1370700009.0
2006-10-25 20:49:00,1.59285,1.59323,1.59285,1.59314,818799997.0
2006-10-25 20:50:00,1.59316,1.59332,1.5931,1.59332,1919199992.0
2006-10-25 20:51:00,1.59319,1.59338,1.59316,1.59332,546800004.0
2006-10-25 20:52:00,1.59343,1.5936,1.59335,1.59348,1664900011.0
2006-10-25 20:53:00,1.5936,1.59369,1.59347,1.59353,1657700004.0
2006-10-25 20:54:00,1.59368,1.59381,1.59356,1.59359,927900006.0
2006-10-25 20:55:00,1.59362,1.59377,1.59361,1.59372,571799999.0
2006-10-25 20:57:00,1.5936,1.5937,1.5936,1.5936,1384000010.0
2006-10-25 20:58:00,1.5937,1.5937,1.5934,1.5934,1384000010.0
2006-10-25 20:59:00,1.5935,1.5936,1.5934,1.5935,1384000010.0
2006-10-25 21:00:00,1.5936,1.5936,1.5935,1.5936,1384000010.0
2006-10-25 21:01:00,1.5935,1.5936,1.5932,1.5933,1384000010.0
2006-10-25 21:02:00,1.59338,1.59354,1.59327,1.59348,1384000010.0
2006-10-25 21:03:00,1.59337,1.59354,1.59328,1.59332,633400000.0
2006-10-25 21:04:00,1.59331,1.59343,1.59323,1.59338,200100002.0
2006-10-25 21:05:00,1.59331,1.59351,1.59328,1.59348,897400002.0
2006-10-25 21:06:00,1.59332,1.59364,1.59332,1.59354,460100007.0
2006-10-25 21:07:00,1.59358,1.59358,1.59337,1.59345,559500002.0
2006-10-25 21:08:00,1.59354,1.59364,1.5934,1.59357,363500000.0
2006-10-25 21:09:00,1.5935,1.59361,1.59337,1.59337,567000008.0
2006-10-25 21:10:00,1.59344,1.59352,1.59328,1.59335,846099990.0
2006-10-25 21:11:00,1.59326,1.59333,1.59317,1.59326,732200002.0
2006-10-25 21:12:00,1.5933,1.59349,1.59326,1.59338,284400007.0
2006-10-25 21:13:00,1.59328,1.59342,1.59322,1.59342,954699999.0
2006-10-25 21:14:00,1.59335,1.59347,1.59325,1.59345,978300010.0
2006-10-25 21:15:00,1.59335,1.59343,1.59315,1.59333,801000000.0
2006-10-25 21:16:00,1.59315,1.59355,1.59315,1.59349,510100000.0
2006-10-25 21:17:00,1.59353,1.59364,1.5934,1.5934,1328300003.0
2006-10-25 21:18:00,1.5935,1.59362,1.59336,1.59357,620800001.0
2006-10-25 21:19:00,1.59332,1.5935,1.59322,1.59337,533000009.0
2006-10-25 21:20:00,1.5936,1.5936,1.5935,1.5935,1907199992.0
2006-10-25 21:22:00,1.59346,1.59361,1.59324,1.59349,1907199992.0
2006-10-25 21:23:00,1.59354,1.59367,1.59331,1.59333,1621700005.0
2006-10-25 21:24:00,1.59347,1.59348,1.59327,1.59348,567500005.0
2006-10-25 21:25:00,1.5935,1.59361,1.59305,1.59329,1525100002.0
2006-10-25 21:26:00,1.59338,1.59358,1.59338,1.59358,679000001.0
2006-10-25 21:27:00,1.5936,1.59365,1.59351,1.59365,532200002.0
2006-10-25 21:28:00,1.5936,1.5937,1.59345,1.59345,655500004.0
2006-10-25 21:29:00,1.59351,1.59365,1.59345,1.5936,573599999.0
2006-10-25 21:30:00,1.59357,1.59357,1.59339,1.5934,507300009.0
2006-10-25 21:31:00,1.5934,1.59355,1.59336,1.59355,658200003.0
2006-10-25 21:32:00,1.59346,1.59363,1.59334,1.59348,1953900004.0
2006-10-25 21:33:00,1.59348,1.59355,1.59338,1.59338,131100002.0
2006-10-25 21:34:00,1.5934,1.59359,1.59335,1.59343,1247899996.0
2006-10-25 21:35:00,1.59342,1.59351,1.59332,1.59338,1058699999.0
2006-10-25 21:36:00,1.5934,1.59352,1.59332,1.59342,248400001.0
2006-10-25 21:37:00,1.59334,1.59351,1.59333,1.59347,498300003.0
2006-10-25 21:38:00,1.59347,1.59355,1.59331,1.59355,357500001.0
2006-10-25 21:39:00,1.59345,1.59363,1.59326,1.59336,302000000.0
2006-10-25 21:40:00,1.59348,1.59351,1.59328,1.59329,661899997.0
2006-10-25 21:41:00,1.59328,1.5935,1.59323,1.59348,957900003.0
2006-10-25 21:42:00,1.59338,1.59351,1.59334,1.59344,540500001.0
2006-10-25 21:43:00,1.5935,1.59357,1.59341,1.59346,1242300006.0
2006-10-25 21:44:00,1.59347,1.59356,1.59332,1.5934,1183300011.0
2006-10-25 21:45:00,1.59328,1.59349,1.59328,1.59348,725100013.0
2006-10-25 21:46:00,1.59345,1.59355,1.59322,1.59338,1188400012.0
2006-10-25 21:47:00,1.5935,1.59358,1.59332,1.59335,1093399995.0
2006-10-25 21:48:00,1.59342,1.59353,1.59329,1.59344,474400009.0
2006-10-25 21:49:00,1.59342,1.59349,1.59319,1.59328,1123200003.0
2006-10-25 21:50:00,1.59339,1.59339,1.59321,1.59323,226099997.0
2006-10-25 21:51:00,1.5933,1.59335,1.59318,1.59321,707600004.0
2006-10-25 21:52:00,1.59335,1.5935,1.59321,1.59335,1221500005.0
2006-10-25 21:53:00,1.59329,1.59345,1.59326,1.59342,550200003.0
2006-10-25 21:54:00,1.59345,1.59345,1.59331,1.59331,325699998.0
2006-10-25 21:55:00,1.5933,1.59345,1.59326,1.5934,453300002.0
2006-10-25 21:56:00,1.59336,1.59344,1.59324,1.59336,515200000.0
2006-10-25 21:57:00,1.5933,1.59344,1.59321,1.59331,621800004.0
2006-10-25 21:58:00,1.59337,1.59345,1.59329,1.5933,721799997.0
2006-10-25 21:59:00,1.59322,1.59344,1.5932,1.59328,1037999996.0
2006-10-25 22:00:00,1.59338,1.59346,1.59318,1.5933,676799998.0
2006-10-25 22:01:00,1.59337,1.59344,1.59333,1.59337,344499997.0
2006-10-25 22:02:00,1.59333,1.5935,1.5932,1.59335,1095400007.0
2006-10-25 22:03:00,1.59336,1.59346,1.5932,1.59346,411599996.0
2006-10-25 22:04:00,1.59345,1.59347,1.59322,1.59338,560000004.0
2006-10-25 22:05:00,1.59346,1.59354,1.59337,1.59354,338799996.0
2006-10-25 22:06:00,1.59353,1.59353,1.59327,1.59345,591900001.0
2006-10-25 22:07:00,1.59335,1.59348,1.59324,1.59337,157199998.0
2006-10-25 22:08:00,1.5934,1.5934,1.59316,1.59323,481900003.0
2006-10-25 22:09:00,1.59329,1.5934,1.59321,1.5934,399600001.0
2006-10-25 22:10:00,1.59332,1.5934,1.5932,1.59333,195800002.0
2006-10-25 22:11:00,1.59341,1.5935,1.59335,1.5935,314300000.0
2006-10-25 22:12:00,1.59347,1.5936,1.59333,1.59342,667800001.0
2006-10-25 22:13:00,1.59327,1.59348,1.59322,1.59328,247400003.0
2006-10-25 22:14:00,1.59348,1.59356,1.59337,1.59337,392999999.0
2006-10-25 22:15:00,1.59335,1.59347,1.59322,1.59328,698799994.0
2006-10-25 22:16:00,1.59335,1.59335,1.5932,1.5932,185900002.0
2006-10-25 22:17:00,1.59345,1.59347,1.5934,1.59344,86000000.0
2006-10-25 22:18:00,1.59327,1.59334,1.59316,1.59316,272400001.0
2006-10-25 22:19:00,1.59337,1.59337,1.59276,1.59293,312099999.0
2006-10-25 22:20:00,1.59337,1.5934,1.59318,1.59329,276799999.0
2006-10-25 22:21:00,1.59342,1.59348,1.59333,1.59334,269000002.0
2006-10-25 22:22:00,1.59327,1.59346,1.59319,1.5934,910200004.0
2006-10-25 22:23:00,1.59345,1.59345,1.59325,1.59325,261599999.0
2006-10-25 22:24:00,1.59336,1.59345,1.59318,1.59318,283699998.0
2006-10-25 22:25:00,1.59342,1.59344,1.59314,1.59314,415499996.0
2006-10-25 22:26:00,1.59311,1.5934,1.59311,1.5932,924699993.0
2006-10-25 22:27:00,1.59322,1.5934,1.59299,1.59325,295600002.0
2006-10-25 22:28:00,1.5931,1.59335,1.59305,1.59324,580900003.0
2006-10-25 22:29:00,1.59326,1.59337,1.59312,1.59324,704400003.0
2006-10-25 22:30:00,1.59334,1.59347,1.59316,1.59334,958200006.0
2006-10-25 22:31:00,1.59333,1.59353,1.59317,1.59347,234800000.0
2006-10-25 22:32:00,1.59337,1.59363,1.59337,1.59363,164400000.0
2006-10-25 22:33:00,1.59358,1.59362,1.59333,1.59353,188499999.0
2006-10-25 22:34:00,1.59372,1.59372,1.59344,1.59355,384900003.0
2006-10-25 22:35:00,1.59371,1.59371,1.59336,1.59336,300500003.0
2006-10-25 22:36:00,1.59332,1.59355,1.59319,1.59341,602200005.0
2006-10-25 22:37:00,1.5934,1.59362,1.59335,1.59358,533500001.0
2006-10-25 22:38:00,1.59339,1.59361,1.59331,1.59361,377000003.0
2006-10-25 22:39:00,1.59362,1.59373,1.59334,1.59354,781000003.0
2006-10-25 22:40:00,1.59374,1.59379,1.59352,1.59379,739600002.0
2006-10-25 22:41:00,1.59375,1.59385,1.59356,1.59368,664199999.0
2006-10-25 22:42:00,1.5936,1.59386,1.59359,1.59375,612299999.0
2006-10-25 22:43:00,1.59353,1.59385,1.59351,1.59377,1184100005.0
2006-10-25 22:44:00,1.5937,1.59393,1.59369,1.59382,429300000.0
2006-10-25 22:45:00,1.59379,1.59395,1.5937,1.59388,139000001.0
2006-10-25 22:46:00,1.59375,1.59393,1.59362,1.59382,226900001.0
2006-10-25 22:47:00,1.59379,1.5939,1.59367,1.59371,214000002.0
2006-10-25 22:48:00,1.59372,1.59393,1.59365,1.59393,438600001.0
2006-10-25 22:49:00,1.59399,1.59407,1.59371,1.59371,760100004.0
2006-10-25 22:50:00,1.59393,1.59401,1.59382,1.59382,313800001.0
2006-10-25 22:51:00,1.59386,1.59405,1.59383,1.59405,596800004.0
2006-10-25 22:52:00,1.59381,1.594,1.59366,1.59383,430600006.0
2006-10-25 22:53:00,1.59384,1.59403,1.59379,1.59379,350399998.0
2006-10-25 22:54:00,1.59368,1.59386,1.59356,1.59373,399399999.0
2006-10-25 22:55:00,1.59368,1.59382,1.59364,1.59378,209500001.0
2006-10-25 22:56:00,1.59382,1.59406,1.59382,1.59392,290200004.0
2006-10-25 22:57:00,1.59386,1.59409,1.59384,1.59393,532599995.0
2006-10-25 22:58:00,1.59385,1.59398,1.59385,1.59388,311599998.0
2006-10-25 22:59:00,1.59368,1.59395,1.59349,1.5938,435500002.0
2006-10-25 23:00:00,1.59337,1.59386,1.59334,1.59372,385400003.0
2006-10-25 23:01:00,1.59385,1.59385,1.59359,1.59359,249399999.0
2006-10-25 23:02:00,1.59384,1.59391,1.59368,1.59371,237300000.0
2006-10-25 23:03:00,1.59374,1.59374,1.59346,1.59363,253299998.0
2006-10-25 23:04:00,1.59344,1.59376,1.59341,1.59369,227700000.0
2006-10-25 23:05:00,1.59354,1.59385,1.59349,1.59375,343900000.0
2006-10-25 23:06:00,1.59384,1.59387,1.59363,1.59381,352099997.0
2006-10-25 23:07:00,1.59364,1.59382,1.59362,1.59382,215200003.0
2006-10-25 23:08:00,1.59385,1.59395,1.59374,1.59386,126900000.0
2006-10-25 23:09:00,1.59388,1.59395,1.59369,1.59395,298899997.0
2006-10-25 23:10:00,1.59379,1.59385,1.5936,1.59384,188500001.0
2006-10-25 23:11:00,1.59377,1.59388,1.5937,1.59378,176199998.0
2006-10-25 23:12:00,1.59381,1.59388,1.59365,1.59365,307000002.0
2006-10-25 23:13:00,1.5936,1.59371,1.59353,1.59362,319200004.0
2006-10-25 23:14:00,1.59355,1.59366,1.59351,1.5936,177999999.0
2006-10-25 23:15:00,1.59351,1.59359,1.59324,1.59324,337599998.0
2006-10-25 23:16:00,1.59349,1.59365,1.59344,1.59351,140000000.0
2006-10-25 23:17:00,1.5937,1.5937,1.59335,1.59351,413099996.0
2006-10-25 23:18:00,1.59361,1.59378,1.59352,1.59375,448200002.0
2006-10-25 23:19:00,1.59379,1.59379,1.59359,1.59359,103900000.0
2006-10-25 23:20:00,1.59385,1.59385,1.59367,1.59377,127200001.0
2006-10-25 23:21:00,1.59369,1.59388,1.59369,1.59383,242800004.0
2006-10-25 23:22:00,1.59391,1.594,1.59377,1.59383,286400002.0
2006-10-25 23:23:00,1.59377,1.59391,1.59377,1.59391,67100002.0
2006-10-25 23:24:00,1.59391,1.59391,1.59367,1.59371,102700000.0
2006-10-25 23:25:00,1.5938,1.59397,1.5937,1.59384,274000003.0
2006-10-25 23:26:00,1.59385,1.59385,1.5938,1.5938,138900002.0
2006-10-25 23:27:00,1.59392,1.59407,1.59386,1.59391,277900001.0
2006-10-25 23:28:00,1.59407,1.59413,1.59394,1.59394,255099997.0
2006-10-25 23:29:00,1.59383,1.59396,1.59379,1.59386,200500000.0
2006-10-25 23:30:00,1.59373,1.59381,1.59359,1.59373,150999999.0
2006-10-25 23:31:00,1.59361,1.5938,1.5936,1.5938,134800002.0
2006-10-25 23:32:00,1.59375,1.59378,1.59344,1.59358,332199999.0
2006-10-25 23:33:00,1.5937,1.59374,1.59358,1.59358,142600002.0
2006-10-25 23:34:00,1.59365,1.59377,1.59365,1.59377,252300000.0
2006-10-25 23:35:00,1.5936,1.59385,1.59343,1.59385,187699999.0
2006-10-25 23:36:00,1.59376,1.59377,1.59352,1.59362,274000000.0
2006-10-25 23:37:00,1.59354,1.59368,1.59354,1.59368,60400000.0
2006-10-25 23:38:00,1.59388,1.59395,1.59377,1.59385,113900000.0
2006-10-25 23:39:00,1.5939,1.59402,1.59382,1.59382,227799997.0
2006-10-25 23:40:00,1.59401,1.59405,1.59384,1.59389,108700002.0
2006-10-25 23:41:00,1.59407,1.59412,1.59388,1.59392,321100000.0
2006-10-25 23:42:00,1.59387,1.59409,1.5938,1.59395,347300005.0
2006-10-25 23:43:00,1.59397,1.59397,1.59369,1.59396,189899999.0
2006-10-25 23:44:00,1.5938,1.59405,1.5938,1.59405,283400001.0
2006-10-25 23:45:00,1.59383,1.59399,1.59383,1.59399,101500000.0
2006-10-25 23:46:00,1.59395,1.59407,1.59386,1.59399,273200001.0
2006-10-25 23:47:00,1.59394,1.59404,1.59386,1.59402,165000000.0
2006-10-25 23:48:00,1.59393,1.59402,1.59378,1.59388,513900007.0
2006-10-25 23:49:00,1.59399,1.59403,1.59383,1.59399,385900002.0
2006-10-25 23:50:00,1.5938,1.59395,1.5938,1.59395,205199999.0
2006-10-25 23:51:00,1.59381,1.59399,1.59381,1.59399,182100002.0
2006-10-25 23:52:00,1.59405,1.59413,1.59387,1.59404,202000002.0
2006-10-25 23:53:00,1.59397,1.59405,1.5938,1.59405,182100000.0
2006-10-25 23:54:00,1.59387,1.594,1.59366,1.59376,348899997.0
2006-10-25 23:55:00,1.59388,1.594,1.59382,1.59395,87300002.0
2006-10-25 23:56:00,1.59395,1.59404,1.59345,1.59367,323300000.0
2006-10-25 23:57:00,1.59405,1.59408,1.59383,1.59383,223200004.0
2006-10-25 23:58:00,1.59391,1.59407,1.59379,1.59386,252499997.0
2006-10-25 23:59:00,1.59384,1.59403,1.59384,1.5939,296500000.0
2006-10-26 00:00:00,1.59368,1.5939,1.59365,1.59381,389100000.0
2006-10-26 00:01:00,1.59385,1.59385,1.5937,1.5937,16800000.0
2006-10-26 00:02:00,1.5939,1.59395,1.59381,1.59395,113299999.0
2006-10-26 00:03:00,1.59392,1.59406,1.59389,1.59389,143000001.0
2006-10-26 00:04:00,1.59383,1.59388,1.5937,1.59378,197699998.0
2006-10-26 00:05:00,1.5936,1.594,1.59326,1.594,253600004.0
2006-10-26 00:06:00,1.59345,1.59384,1.59335,1.59357,202899999.0
2006-10-26 00:07:00,1.59366,1.59391,1.59341,1.59368,351999998.0
2006-10-26 00:08:00,1.59343,1.59389,1.59333,1.59344,440100003.0
2006-10-26 00:09:00,1.59395,1.59395,1.59372,1.59376,184500002.0
2006-10-26 00:10:00,1.59364,1.59413,1.59355,1.59413,339999999.0
2006-10-26 00:11:00,1.59425,1.59425,1.5932,1.5932,323599998.0
2006-10-26 00:12:00,1.59378,1.59386,1.59357,1.59371,429700004.0
2006-10-26 00:13:00,1.59381,1.59381,1.59355,1.59355,71000000.0
2006-10-26 00:14:00,1.59372,1.59384,1.59359,1.59382,384900002.0
2006-10-26 00:15:00,1.5937,1.5938,1.5937,1.5938,86400000.0
2006-10-26 00:16:00,1.59364,1.59381,1.59339,1.59339,200099997.0
2006-10-26 00:17:00,1.59363,1.59381,1.59353,1.59377,434500001.0
2006-10-26 00:18:00,1.59377,1.59388,1.59361,1.59384,367699993.0
2006-10-26 00:19:00,1.59363,1.59394,1.59355,1.59372,398800007.0
2006-10-26 00:20:00,1.59385,1.59388,1.59358,1.59371,385399998.0
2006-10-26 00:21:00,1.59358,1.59373,1.59342,1.59355,310599999.0
2006-10-26 00:22:00,1.59368,1.59368,1.59349,1.59363,211000003.0
2006-10-26 00:23:00,1.59362,1.59373,1.5935,1.5935,213199996.0
2006-10-26 00:24:00,1.59362,1.59374,1.59347,1.59347,207000002.0
2006-10-26 00:25:00,1.5937,1.59375,1.59352,1.59362,371300002.0
2006-10-26 00:26:00,1.59348,1.59372,1.59348,1.59358,399899999.0
2006-10-26 00:27:00,1.59367,1.59382,1.59352,1.59372,201200001.0
2006-10-26 00:28:00,1.59383,1.59387,1.59369,1.59383,322400003.0
2006-10-26 00:29:00,1.59383,1.59387,1.59375,1.59375,29600000.0
2006-10-26 00:30:00,1.59392,1.59392,1.59369,1.5938,413700004.0
2006-10-26 00:31:00,1.59381,1.59393,1.59372,1.59372,321899997.0
2006-10-26 00:32:00,1.59384,1.5939,1.59374,1.59374,79300001.0
2006-10-26 00:33:00,1.59387,1.59398,1.59372,1.59383,174700002.0
2006-10-26 00:34:00,1.59375,1.59396,1.59375,1.59389,379700001.0
2006-10-26 00:35:00,1.5939,1.5939,1.5938,1.5938,10300000.0
2006-10-26 00:36:00,1.59393,1.59404,1.59384,1.59393,276800002.0
2006-10-26 00:37:00,1.5939,1.59395,1.5939,1.59395,37500000.0
2006-10-26 00:38:00,1.59362,1.59391,1.5934,1.59342,308700002.0
2006-10-26 00:39:00,1.5939,1.5939,1.5938,1.5938,38000001.0
2006-10-26 00:40:00,1.5938,1.5939,1.59339,1.59371,349800001.0
2006-10-26 00:41:00,1.59388,1.59395,1.59382,1.5939,71100000.0
2006-10-26 00:42:00,1.59372,1.59384,1.5935,1.5936,463400000.0
2006-10-26 00:43:00,1.59395,1.59395,1.59342,1.59358,218200004.0
2006-10-26 00:44:00,1.59375,1.59408,1.59375,1.594,218900002.0
2006-10-26 00:45:00,1.59399,1.59399,1.59378,1.59378,224399994.0
2006-10-26 00:46:00,1.59375,1.59398,1.59375,1.59397,219699998.0
2006-10-26 00:47:00,1.594,1.59405,1.59396,1.59403,141300001.0
2006-10-26 00:48:00,1.59405,1.59408,1.5939,1.5939,329100002.0
2006-10-26 00:49:00,1.59382,1.59395,1.59377,1.59384,86099999.0
2006-10-26 00:50:00,1.59351,1.5939,1.59351,1.5939,292199995.0
2006-10-26 00:51:00,1.59348,1.59393,1.59348,1.59393,196600000.0
2006-10-26 00:52:00,1.59396,1.59403,1.59376,1.59395,324999998.0
2006-10-26 00:53:00,1.59384,1.59405,1.59383,1.59388,194800001.0
2006-10-26 00:54:00,1.59407,1.59407,1.5938,1.59385,202600000.0
2006-10-26 00:55:00,1.59393,1.59404,1.59376,1.59382,335599996.0
2006-10-26 00:56:00,1.59372,1.59397,1.59372,1.59397,150900000.0
2006-10-26 00:57:00,1.59365,1.59423,1.59365,1.59423,440100009.0
2006-10-26 00:58:00,1.59395,1.59405,1.59374,1.59395,67200000.0
2006-10-26 00:59:00,1.59387,1.59396,1.5937,1.59386,62600001.0
2006-10-26 01:00:00,1.59397,1.59411,1.59387,1.59398,191799996.0
2006-10-26 01:01:00,1.5939,1.59411,1.59384,1.59392,259799996.0
2006-10-26 01:02:00,1.5939,1.59405,1.5939,1.59405,252499999.0
2006-10-26 01:03:00,1.59386,1.59403,1.59377,1.59392,297599995.0
2006-10-26 01:04:00,1.5941,1.59416,1.59394,1.5941,523000002.0
2006-10-26 01:05:00,1.59392,1.59408,1.59385,1.59386,230300002.0
2006-10-26 01:06:00,1.59363,1.59391,1.59348,1.59391,213500001.0
2006-10-26 01:07:00,1.59394,1.59413,1.59384,1.59396,318099997.0
2006-10-26 01:08:00,1.59388,1.59403,1.59384,1.59394,379300002.0
2006-10-26 01:09:00,1.59389,1.59395,1.59381,1.59395,288099994.0
2006-10-26 01:10:00,1.59395,1.59395,1.5938,1.5938,268199998.0
2006-10-26 01:11:00,1.59395,1.59395,1.5939,1.5939,16800000.0
2006-10-26 01:12:00,1.59369,1.59391,1.59367,1.59384,465500010.0
2006-10-26 01:13:00,1.59385,1.59385,1.59343,1.59343,104700001.0
2006-10-26 01:14:00,1.59362,1.59382,1.59361,1.59382,371600002.0
2006-10-26 01:15:00,1.59378,1.59385,1.59368,1.5938,215900003.0
2006-10-26 01:16:00,1.59375,1.59375,1.5936,1.5936,132800002.0
2006-10-26 01:17:00,1.59359,1.59375,1.59321,1.59349,402800004.0
2006-10-26 01:18:00,1.59362,1.59378,1.59361,1.5937,243300001.0
2006-10-26 01:19:00,1.59328,1.59372,1.59324,1.59349,294099998.0
2006-10-26 01:20:00,1.59368,1.59375,1.59356,1.5937,173300000.0
2006-10-26 01:21:00,1.59369,1.59375,1.59358,1.59363,208100001.0
2006-10-26 01:22:00,1.59385,1.59385,1.5938,1.5938,121300002.0
2006-10-26 01:23:00,1.59359,1.59359,1.59322,1.59322,405900001.0
2006-10-26 01:24:00,1.59375,1.59377,1.5936,1.59364,57499998.0
2006-10-26 01:25:00,1.5935,1.5937,1.5935,1.5937,5500000.0
2006-10-26 01:26:00,1.59381,1.59381,1.59375,1.59375,92700001.0
2006-10-26 01:27:00,1.59365,1.59369,1.59348,1.59352,421499999.0
2006-10-26 01:28:00,1.59348,1.5937,1.59348,1.5937,137300001.0
2006-10-26 01:29:00,1.59364,1.59372,1.59342,1.59348,161800000.0
2006-10-26 01:30:00,1.59362,1.59365,1.59352,1.59352,62299999.0
2006-10-26 01:31:00,1.59377,1.59377,1.59361,1.59361,80799999.0
2006-10-26 01:32:00,1.59373,1.59385,1.59355,1.59374,442000001.0
2006-10-26 01:33:00,1.59382,1.594,1.59371,1.59388,247400002.0
2006-10-26 01:34:00,1.5938,1.59395,1.5936,1.59386,350200002.0
2006-10-26 01:35:00,1.59381,1.59381,1.59365,1.59365,120300003.0
2006-10-26 01:36:00,1.59377,1.59386,1.59362,1.59372,148600002.0
2006-10-26 01:37:00,1.59383,1.59383,1.59369,1.59372,202900004.0
2006-10-26 01:38:00,1.59385,1.59388,1.59369,1.59383,379800001.0
2006-10-26 01:39:00,1.59377,1.59377,1.59346,1.59346,186299998.0
2006-10-26 01:40:00,1.5936,1.59376,1.5936,1.59365,136000003.0
2006-10-26 01:41:00,1.59392,1.59392,1.59366,1.59366,311699999.0
2006-10-26 01:42:00,1.59362,1.59378,1.59362,1.59372,295200003.0
2006-10-26 01:43:00,1.59375,1.59375,1.5936,1.5936,146300001.0
2006-10-26 01:44:00,1.59379,1.59381,1.59375,1.59375,123300002.0
2006-10-26 01:45:00,1.59385,1.59385,1.5938,1.5938,71200001.0
2006-10-26 01:46:00,1.59355,1.59374,1.59314,1.59371,364100001.0
2006-10-26 01:47:00,1.59365,1.59375,1.59351,1.59364,159000003.0
2006-10-26 01:48:00,1.59369,1.59378,1.59361,1.5937,325200001.0
2006-10-26 01:49:00,1.59363,1.59369,1.59345,1.59359,281500003.0
2006-10-26 01:50:00,1.59375,1.59375,1.59357,1.59358,191700003.0
2006-10-26 01:51:00,1.59357,1.59365,1.59347,1.5936,297900001.0
2006-10-26 01:52:00,1.59346,1.59358,1.59338,1.59353,233599999.0
2006-10-26 01:53:00,1.59342,1.59355,1.59325,1.59351,284700005.0
2006-10-26 01:54:00,1.59355,1.5936,1.59339,1.59359,223799998.0
2006-10-26 01:55:00,1.5936,1.59366,1.59342,1.59362,465499998.0
2006-10-26 01:56:00,1.5934,1.59355,1.5934,1.59355,46300001.0
2006-10-26 01:57:00,1.59352,1.59365,1.59352,1.59365,107200001.0
2006-10-26 01:58:00,1.59356,1.59356,1.59334,1.59344,101500000.0
2006-10-26 01:59:00,1.59337,1.59339,1.5932,1.59326,378099997.0
2006-10-26 02:00:00,1.59324,1.59341,1.59314,1.59314,301300004.0
2006-10-26 02:01:00,1.5934,1.59347,1.59331,1.5934,116599998.0
2006-10-26 02:02:00,1.59336,1.59346,1.59323,1.59334,215100003.0
2006-10-26 02:03:00,1.59278,1.59342,1.59274,1.5932,366800003.0
2006-10-26 02:04:00,1.59343,1.59343,1.59317,1.5933,436400004.0
2006-10-26 02:05:00,1.5933,1.59349,1.59323,1.5934,230200001.0
2006-10-26 02:06:00,1.59335,1.59352,1.59335,1.59352,270900005.0
2006-10-26 02:07:00,1.5935,1.59358,1.59333,1.59353,502399996.0
2006-10-26 02:08:00,1.59355,1.59355,1.5932,1.5932,206799999.0
2006-10-26 02:09:00,1.59347,1.59352,1.59328,1.59348,331499996.0
2006-10-26 02:10:00,1.59335,1.59347,1.59335,1.59343,85500000.0
2006-10-26 02:11:00,1.59313,1.5933,1.593,1.59317,290299999.0
2006-10-26 02:12:00,1.59332,1.59348,1.59332,1.59348,41600000.0
2006-10-26 02:13:00,1.59349,1.59369,1.59349,1.5936,272100000.0
2006-10-26 02:14:00,1.59358,1.59363,1.59343,1.59355,355500004.0
2006-10-26 02:15:00,1.59362,1.59383,1.59357,1.59363,258900001.0
2006-10-26 02:16:00,1.59351,1.5937,1.59349,1.5936,78300002.0
2006-10-26 02:17:00,1.5936,1.59375,1.59343,1.59354,294500002.0
2006-10-26 02:18:00,1.59353,1.59365,1.59348,1.59355,114100000.0
2006-10-26 02:19:00,1.59344,1.5936,1.59338,1.5936,195599999.0
2006-10-26 02:20:00,1.59344,1.59365,1.59344,1.59345,249700002.0
2006-10-26 02:21:00,1.59351,1.59367,1.59345,1.59354,353999998.0
2006-10-26 02:22:00,1.59362,1.59372,1.59351,1.59352,377899999.0
2006-10-26 02:23:00,1.59362,1.59377,1.59351,1.59377,182200000.0
2006-10-26 02:24:00,1.59376,1.59403,1.59364,1.59403,254600002.0
2006-10-26 02:25:00,1.59396,1.59403,1.59375,1.59377,582299998.0
2006-10-26 02:26:00,1.59388,1.59409,1.59386,1.594,451099998.0
2006-10-26 02:27:00,1.59391,1.594,1.59378,1.594,232700000.0
2006-10-26 02:28:00,1.5938,1.59405,1.5938,1.59395,289899997.0
2006-10-26 02:29:00,1.59379,1.59405,1.59375,1.59405,265099997.0
2006-10-26 02:30:00,1.5939,1.59403,1.59378,1.594,73100000.0
2006-10-26 02:31:00,1.59375,1.59387,1.59375,1.59383,112700003.0
2006-10-26 02:32:00,1.59375,1.59375,1.59355,1.59361,188600002.0
2006-10-26 02:33:00,1.59377,1.59383,1.59369,1.59371,77599998.0
2006-10-26 02:34:00,1.59372,1.59384,1.59372,1.59373,48000000.0
2006-10-26 02:35:00,1.59381,1.59386,1.59358,1.59379,413200001.0
2006-10-26 02:36:00,1.5939,1.5939,1.59351,1.59351,139300001.0
2006-10-26 02:37:00,1.59359,1.5939,1.59359,1.59383,206800002.0
2006-10-26 02:38:00,1.59367,1.5938,1.59365,1.59373,222199995.0
2006-10-26 02:39:00,1.59383,1.59395,1.59375,1.59395,187900001.0
2006-10-26 02:40:00,1.59389,1.59394,1.59371,1.59375,204399998.0
2006-10-26 02:41:00,1.59377,1.59386,1.59353,1.59368,271100000.0
2006-10-26 02:42:00,1.59359,1.59375,1.59353,1.59355,166000001.0
2006-10-26 02:43:00,1.59357,1.59376,1.59357,1.59368,237600001.0
2006-10-26 02:44:00,1.59366,1.59373,1.59356,1.59366,129299999.0
2006-10-26 02:45:00,1.5938,1.5938,1.59366,1.5937,211499999.0
2006-10-26 02:46:00,1.59372,1.59372,1.59352,1.59352,140500000.0
2006-10-26 02:47:00,1.5936,1.59385,1.5936,1.59385,229900000.0
2006-10-26 02:48:00,1.59385,1.59388,1.59365,1.5938,337199997.0
2006-10-26 02:49:00,1.59378,1.59378,1.59366,1.59366,44999998.0
2006-10-26 02:50:00,1.59372,1.59385,1.59372,1.59385,160500004.0
2006-10-26 02:51:00,1.59383,1.59383,1.59363,1.59366,271800001.0
2006-10-26 02:52:00,1.59363,1.5938,1.59363,1.59367,159499999.0
2006-10-26 02:53:00,1.59382,1.59394,1.59377,1.59389,228899996.0
2006-10-26 02:54:00,1.59392,1.59401,1.59383,1.59383,294400007.0
2006-10-26 02:55:00,1.59388,1.59388,1.5937,1.5937,160100001.0
2006-10-26 02:56:00,1.5939,1.5939,1.59371,1.59371,161500001.0
2006-10-26 02:57:00,1.59386,1.59395,1.59368,1.5939,346000002.0
2006-10-26 02:58:00,1.59377,1.59384,1.59336,1.59363,318000000.0
2006-10-26 02:59:00,1.59376,1.59394,1.59364,1.59386,469300001.0
2006-10-26 03:00:00,1.59359,1.59381,1.5935,1.59358,500299996.0
2006-10-26 03:01:00,1.59387,1.59396,1.59373,1.59373,330199997.0
2006-10-26 03:02:00,1.59338,1.59382,1.59323,1.59334,408699996.0
2006-10-26 03:03:00,1.59378,1.5939,1.59367,1.5939,260800004.0
2006-10-26 03:04:00,1.5938,1.5938,1.59362,1.59362,53500000.0
2006-10-26 03:05:00,1.5938,1.5938,1.5937,1.5937,28400000.0
2006-10-26 03:06:00,1.59373,1.59402,1.59373,1.59378,177499997.0
2006-10-26 03:07:00,1.59371,1.5939,1.59371,1.5939,186199997.0
2006-10-26 03:08:00,1.59388,1.5939,1.59373,1.59373,226399999.0
2006-10-26 03:09:00,1.59368,1.59386,1.59364,1.59371,313400000.0
2006-10-26 03:10:00,1.59373,1.59386,1.59365,1.59384,292700003.0
2006-10-26 03:11:00,1.5935,1.59375,1.59342,1.59355,389200000.0
2006-10-26 03:12:00,1.59378,1.59386,1.59355,1.5938,246099998.0
2006-10-26 03:13:00,1.59373,1.59385,1.59363,1.59365,136699999.0
2006-10-26 03:14:00,1.59375,1.59388,1.59364,1.59381,268000003.0
2006-10-26 03:15:00,1.59366,1.59392,1.59352,1.59363,287599999.0
2006-10-26 03:16:00,1.59366,1.59384,1.59353,1.59368,195100000.0
2006-10-26 03:17:00,1.59385,1.59393,1.59374,1.59374,125900001.0
2006-10-26 03:18:00,1.59347,1.59378,1.59328,1.59358,166300000.0
2006-10-26 03:19:00,1.59384,1.59391,1.59373,1.59385,229800001.0
2006-10-26 03:20:00,1.59396,1.59405,1.59384,1.59387,350300003.0
2006-10-26 03:21:00,1.5939,1.594,1.5939,1.594,22400000.0
2006-10-26 03:22:00,1.59405,1.59405,1.594,1.594,24800000.0
2006-10-26 03:23:00,1.59389,1.59403,1.59383,1.59395,193200002.0
2006-10-26 03:24:00,1.5936,1.59406,1.5936,1.59406,161999996.0
2006-10-26 03:25:00,1.59402,1.59402,1.59383,1.59383,271800004.0
2006-10-26 03:26:00,1.59382,1.59387,1.59374,1.5938,138200002.0
2006-10-26 03:27:00,1.59367,1.59384,1.5936,1.59374,302200005.0
2006-10-26 03:28:00,1.59369,1.59383,1.59368,1.5938,174299997.0
2006-10-26 03:29:00,1.5938,1.59387,1.59364,1.59375,340000002.0
2006-10-26 03:30:00,1.59385,1.59385,1.59364,1.59373,259099998.0
2006-10-26 03:31:00,1.59374,1.5939,1.59324,1.59371,421000002.0
2006-10-26 03:32:00,1.5935,1.59378,1.5935,1.59375,201999996.0
2006-10-26 03:33:00,1.59367,1.59375,1.59355,1.59364,118600000.0
2006-10-26 03:34:00,1.59374,1.59377,1.59355,1.59375,401100003.0
2006-10-26 03:35:00,1.5937,1.5937,1.5936,1.5936,23500000.0
2006-10-26 03:36:00,1.59363,1.59371,1.59357,1.59364,88899999.0
2006-10-26 03:37:00,1.59345,1.5937,1.59345,1.59367,257800001.0
2006-10-26 03:38:00,1.59368,1.59375,1.59362,1.5937,53600000.0
2006-10-26 03:39:00,1.59353,1.59375,1.59353,1.59375,97600000.0
2006-10-26 03:40:00,1.59367,1.59375,1.59344,1.59365,224899996.0
2006-10-26 03:41:00,1.59346,1.59368,1.59346,1.59361,92700000.0
2006-10-26 03:42:00,1.59355,1.59375,1.59355,1.59369,294600003.0
2006-10-26 03:43:00,1.59362,1.59362,1.59336,1.59343,273000000.0
2006-10-26 03:44:00,1.59354,1.59369,1.59352,1.59356,251700001.0
2006-10-26 03:45:00,1.59368,1.59375,1.59355,1.5937,449700002.0
2006-10-26 03:46:00,1.59367,1.59367,1.59342,1.59352,164399999.0
2006-10-26 03:47:00,1.59342,1.59373,1.59342,1.59373,234599997.0
2006-10-26 03:48:00,1.59371,1.59373,1.59351,1.5936,270400003.0
2006-10-26 03:49:00,1.59365,1.5937,1.59352,1.59358,66700000.0
2006-10-26 03:50:00,1.59364,1.59382,1.59364,1.59374,98300000.0
2006-10-26 03:51:00,1.5939,1.59401,1.59381,1.59389,308100003.0
2006-10-26 03:52:00,1.59377,1.59397,1.59368,1.59378,141400001.0
2006-10-26 03:53:00,1.59385,1.59389,1.59364,1.59369,231900002.0
2006-10-26 03:54:00,1.59392,1.59392,1.59382,1.59383,62800000.0
2006-10-26 03:55:00,1.59378,1.59392,1.59371,1.59383,268699999.0
2006-10-26 03:56:00,1.5937,1.59395,1.5937,1.59395,325800000.0
2006-10-26 03:57:00,1.59393,1.59394,1.59348,1.59348,162600000.0
2006-10-26 03:58:00,1.59351,1.59374,1.59334,1.59344,278799999.0
2006-10-26 03:59:00,1.59343,1.59343,1.59325,1.59328,410400003.0
2006-10-26 04:00:00,1.59345,1.59345,1.59332,1.59332,55900002.0
2006-10-26 04:01:00,1.59342,1.59348,1.59322,1.59323,529499991.0
2006-10-26 04:02:00,1.59336,1.59336,1.59318,1.59325,114800000.0
2006-10-26 04:03:00,1.59324,1.59333,1.59299,1.59299,302700003.0
2006-10-26 04:04:00,1.5932,1.5934,1.5932,1.59331,234400000.0
2006-10-26 04:05:00,1.5933,1.59337,1.59318,1.59331,296499998.0
2006-10-26 04:06:00,1.59318,1.59337,1.59318,1.59337,388200005.0
2006-10-26 04:07:00,1.59332,1.5935,1.59314,1.59342,176600000.0
2006-10-26 04:08:00,1.59331,1.5935,1.59323,1.5935,210899999.0
2006-10-26 04:09:00,1.59332,1.59354,1.59308,1.59354,258000001.0
2006-10-26 04:10:00,1.59342,1.59364,1.59332,1.59364,491599997.0
2006-10-26 04:11:00,1.59357,1.59357,1.59326,1.59326,369000004.0
2006-10-26 04:12:00,1.59347,1.59358,1.59327,1.59345,326799997.0
2006-10-26 04:13:00,1.59357,1.59357,1.59331,1.59331,204300002.0
2006-10-26 04:14:00,1.59343,1.59347,1.59324,1.59339,188100001.0
2006-10-26 04:15:00,1.59348,1.5935,1.59337,1.59342,296599999.0
2006-10-26 04:16:00,1.59344,1.59351,1.59321,1.5933,458000000.0
2006-10-26 04:17:00,1.59337,1.5934,1.59324,1.59334,234199998.0
2006-10-26 04:18:00,1.59342,1.5935,1.5931,1.5931,211200003.0
2006-10-26 04:19:00,1.59336,1.59347,1.59323,1.59324,394900006.0
2006-10-26 04:20:00,1.59346,1.59346,1.59318,1.59334,228400003.0
2006-10-26 04:21:00,1.59347,1.59354,1.59334,1.59334,194799999.0
2006-10-26 04:22:00,1.59333,1.59348,1.59316,1.59336,412300004.0
2006-10-26 04:23:00,1.59338,1.59361,1.59335,1.59351,562100002.0
2006-10-26 04:24:00,1.59344,1.59362,1.59339,1.59358,261699996.0
2006-10-26 04:25:00,1.59362,1.59362,1.59326,1.59334,317099998.0
2006-10-26 04:26:00,1.59355,1.59355,1.5934,1.59348,295899998.0
2006-10-26 04:27:00,1.59333,1.5935,1.59325,1.5935,175699999.0
2006-10-26 04:28:00,1.59322,1.5934,1.59322,1.59326,234499996.0
2006-10-26 04:29:00,1.59341,1.59344,1.59328,1.59328,82800002.0
2006-10-26 04:30:00,1.59349,1.5936,1.59325,1.59357,281200001.0
2006-10-26 04:31:00,1.59336,1.59355,1.59334,1.5935,224999999.0
2006-10-26 04:32:00,1.59364,1.59364,1.59339,1.59353,219299999.0
2006-10-26 04:33:00,1.59348,1.59361,1.59348,1.59361,25700000.0
2006-10-26 04:34:00,1.5934,1.5935,1.5934,1.5935,44600002.0
2006-10-26 04:35:00,1.59337,1.59352,1.59325,1.59334,472199999.0
2006-10-26 04:36:00,1.59349,1.59362,1.59339,1.59339,432900002.0
2006-10-26 04:37:00,1.59349,1.59349,1.59323,1.59331,289900004.0
2006-10-26 04:38:00,1.59348,1.59353,1.59332,1.59346,290100000.0
2006-10-26 04:39:00,1.5935,1.59355,1.59326,1.59338,319200000.0
2006-10-26 04:40:00,1.5935,1.5935,1.59288,1.59342,255399999.0
2006-10-26 04:41:00,1.5935,1.59352,1.59333,1.59335,94900001.0
2006-10-26 04:42:00,1.59355,1.59382,1.59347,1.59364,463099996.0
2006-10-26 04:43:00,1.59364,1.59383,1.59351,1.59375,271700003.0
2006-10-26 04:44:00,1.59375,1.59382,1.59367,1.59371,180400001.0
2006-10-26 04:45:00,1.59379,1.59383,1.59343,1.59343,364299998.0
2006-10-26 04:46:00,1.59359,1.59383,1.59359,1.59375,137000000.0
2006-10-26 04:47:00,1.59368,1.59379,1.59346,1.59366,253300002.0
2006-10-26 04:48:00,1.5937,1.5938,1.59353,1.59366,149500001.0
2006-10-26 04:49:00,1.59371,1.59377,1.59353,1.5937,344599997.0
2006-10-26 04:50:00,1.59373,1.59382,1.59352,1.59358,313700000.0
2006-10-26 04:51:00,1.59367,1.59367,1.59355,1.59355,97600000.0
2006-10-26 04:52:00,1.59345,1.59367,1.59345,1.59367,297299998.0
2006-10-26 04:53:00,1.59355,1.59369,1.59338,1.59368,211000004.0
2006-10-26 04:54:00,1.59358,1.5937,1.59351,1.59353,241099998.0
2006-10-26 04:55:00,1.59365,1.5937,1.59352,1.59358,160700001.0
2006-10-26 04:56:00,1.59358,1.5937,1.59354,1.59366,195200005.0
2006-10-26 04:57:00,1.59362,1.59369,1.59346,1.5936,305900000.0
2006-10-26 04:58:00,1.59362,1.5937,1.5935,1.59357,450600001.0
2006-10-26 04:59:00,1.5936,1.5937,1.5936,1.5937,17600000.0
2006-10-26 05:00:00,1.59355,1.5937,1.59338,1.59343,197499999.0
2006-10-26 05:01:00,1.5935,1.59353,1.5934,1.5934,279400005.0
2006-10-26 05:02:00,1.59343,1.59355,1.5933,1.59334,236600003.0
2006-10-26 05:03:00,1.59345,1.59345,1.59323,1.59324,225500002.0
2006-10-26 05:04:00,1.59333,1.59342,1.59325,1.59342,304599999.0
2006-10-26 05:05:00,1.59343,1.59353,1.59332,1.59342,188700000.0
2006-10-26 05:06:00,1.59338,1.59348,1.59336,1.59338,265700003.0
2006-10-26 05:07:00,1.59343,1.5935,1.59331,1.59342,340900003.0
2006-10-26 05:08:00,1.59342,1.59349,1.59327,1.59336,302400000.0
2006-10-26 05:09:00,1.59325,1.5934,1.59323,1.59334,55600000.0
2006-10-26 05:10:00,1.59322,1.59349,1.59322,1.59332,282799998.0
2006-10-26 05:11:00,1.59335,1.59335,1.5931,1.5931,249199995.0
2006-10-26 05:12:00,1.59315,1.59335,1.59311,1.59335,223700000.0
2006-10-26 05:13:00,1.59336,1.59348,1.59333,1.59342,164600003.0
2006-10-26 05:14:00,1.59326,1.59345,1.59326,1.59329,270399998.0
2006-10-26 05:15:00,1.59341,1.59341,1.59315,1.59321,70300000.0
2006-10-26 05:16:00,1.59323,1.59337,1.59312,1.59317,147399998.0
2006-10-26 05:17:00,1.59323,1.59329,1.59317,1.59326,75599998.0
2006-10-26 05:18:00,1.5933,1.59335,1.59314,1.59316,147799998.0
2006-10-26 05:19:00,1.59333,1.59343,1.59321,1.59338,357199993.0
2006-10-26 05:20:00,1.59308,1.5932,1.59308,1.5932,166000000.0
2006-10-26 05:21:00,1.59298,1.5931,1.59278,1.593,204300000.0
2006-10-26 05:22:00,1.59263,1.59306,1.59252,1.59291,326599997.0
2006-10-26 05:23:00,1.593,1.5931,1.59292,1.59304,282100000.0
2006-10-26 05:24:00,1.593,1.59315,1.5928,1.59306,257000003.0
2006-10-26 05:25:00,1.59303,1.59313,1.59273,1.59279,409699994.0
2006-10-26 05:26:00,1.59281,1.59315,1.59275,1.59315,318700002.0
2006-10-26 05:27:00,1.59287,1.59319,1.59287,1.59305,288200000.0
2006-10-26 05:28:00,1.59302,1.59319,1.59299,1.59299,309800003.0
2006-10-26 05:29:00,1.59308,1.59308,1.59294,1.59296,71299999.0
2006-10-26 05:30:00,1.5928,1.5929,1.5928,1.5929,50300001.0
2006-10-26 05:31:00,1.59295,1.59295,1.5929,1.5929,85500000.0
2006-10-26 05:32:00,1.59291,1.59301,1.59282,1.59282,261300002.0
2006-10-26 05:33:00,1.59261,1.593,1.59261,1.593,259300004.0
2006-10-26 05:34:00,1.59299,1.59301,1.59283,1.59287,371900003.0
2006-10-26 05:35:00,1.5929,1.5929,1.5928,1.5928,53500000.0
2006-10-26 05:36:00,1.59285,1.59298,1.5927,1.59289,383300003.0
2006-10-26 05:37:00,1.59297,1.59303,1.59274,1.59274,206400004.0
2006-10-26 05:38:00,1.59263,1.59284,1.59242,1.59256,393200006.0
2006-10-26 05:39:00,1.59285,1.59295,1.59275,1.59275,201400001.0
2006-10-26 05:40:00,1.59267,1.59291,1.59258,1.59258,292400007.0
2006-10-26 05:41:00,1.59282,1.59295,1.59282,1.59295,160799999.0
2006-10-26 05:42:00,1.59294,1.59294,1.59277,1.59277,105200004.0
2006-10-26 05:43:00,1.59295,1.59311,1.59284,1.59297,288200005.0
2006-10-26 05:44:00,1.59298,1.59298,1.59279,1.59279,59900002.0
2006-10-26 05:45:00,1.59281,1.59295,1.59278,1.59289,163199999.0
2006-10-26 05:46:00,1.59298,1.59298,1.59283,1.59283,94999998.0
2006-10-26 05:47:00,1.59302,1.59302,1.59273,1.59279,349199999.0
2006-10-26 05:48:00,1.59296,1.59309,1.59288,1.59292,397900003.0
2006-10-26 05:49:00,1.59308,1.59309,1.59276,1.59276,402300002.0
2006-10-26 05:50:00,1.59303,1.5931,1.59289,1.5931,297400000.0
2006-10-26 05:51:00,1.59299,1.59313,1.59293,1.59293,185900000.0
2006-10-26 05:52:00,1.59295,1.59301,1.59279,1.59283,455500007.0
2006-10-26 05:53:00,1.59228,1.59296,1.59216,1.59235,505900004.0
2006-10-26 05:54:00,1.59282,1.59302,1.5928,1.59293,308399998.0
2006-10-26 05:55:00,1.59255,1.59285,1.59252,1.59263,258600000.0
2006-10-26 05:56:00,1.59307,1.59308,1.59289,1.593,216200000.0
2006-10-26 05:57:00,1.59291,1.59302,1.59281,1.59295,308200004.0
2006-10-26 05:58:00,1.59269,1.59307,1.59253,1.59287,249599998.0
2006-10-26 05:59:00,1.59308,1.59319,1.59297,1.593,287100000.0
2006-10-26 06:00:00,1.59308,1.59315,1.59288,1.59306,298600000.0
2006-10-26 06:01:00,1.59313,1.59321,1.59295,1.59297,316800002.0
2006-10-26 06:02:00,1.59311,1.59331,1.59311,1.59325,141400000.0
2006-10-26 06:03:00,1.59312,1.59325,1.59311,1.59317,269299999.0
2006-10-26 06:04:00,1.59291,1.59315,1.59291,1.59299,226599997.0
2006-10-26 06:05:00,1.59302,1.59321,1.59302,1.59318,280799998.0
2006-10-26 06:06:00,1.59319,1.59327,1.59304,1.59312,402700000.0
2006-10-26 06:07:00,1.59306,1.59324,1.59296,1.59296,185600003.0
2006-10-26 06:08:00,1.5931,1.59326,1.59301,1.59301,391199998.0
2006-10-26 06:09:00,1.59293,1.59326,1.59293,1.59305,392099996.0
2006-10-26 06:10:00,1.59318,1.5933,1.59304,1.59322,232500002.0
2006-10-26 06:11:00,1.59303,1.59328,1.59266,1.59281,331399997.0
2006-10-26 06:12:00,1.5931,1.59335,1.5931,1.59335,269300000.0
2006-10-26 06:13:00,1.5933,1.59337,1.59313,1.59316,363600000.0
2006-10-26 06:14:00,1.5932,1.59328,1.59306,1.5932,127799999.0
2006-10-26 06:15:00,1.59332,1.59335,1.59325,1.5933,104800000.0
2006-10-26 06:16:00,1.5932,1.5933,1.5932,1.5933,78200001.0
2006-10-26 06:17:00,1.59315,1.59333,1.59315,1.59328,174499998.0
2006-10-26 06:18:00,1.59333,1.59333,1.59311,1.59315,161200002.0
2006-10-26 06:19:00,1.59325,1.59358,1.59323,1.59348,395900001.0
2006-10-26 06:20:00,1.59344,1.59352,1.59329,1.59348,261500003.0
2006-10-26 06:21:00,1.59355,1.59355,1.5935,1.5935,13600000.0
2006-10-26 06:22:00,1.59351,1.59351,1.59321,1.59321,204099999.0
2006-10-26 06:23:00,1.59343,1.59353,1.59317,1.59334,336199996.0
2006-10-26 06:24:00,1.59347,1.59347,1.59311,1.59324,245200001.0
2006-10-26 06:25:00,1.59306,1.59321,1.59302,1.59317,305600000.0
2006-10-26 06:26:00,1.59327,1.59327,1.59294,1.59302,226800003.0
2006-10-26 06:27:00,1.59327,1.59327,1.59266,1.59274,313400003.0
2006-10-26 06:28:00,1.59329,1.59339,1.59315,1.59336,316200000.0
2006-10-26 06:29:00,1.59342,1.59347,1.59327,1.59345,176399999.0
2006-10-26 06:30:00,1.59279,1.59292,1.59279,1.59292,39900002.0
2006-10-26 06:31:00,1.59294,1.59335,1.59292,1.5932,347800003.0
2006-10-26 06:32:00,1.59332,1.59336,1.59314,1.59314,401100001.0
2006-10-26 06:33:00,1.59306,1.5932,1.59306,1.5932,94300002.0
2006-10-26 06:34:00,1.59325,1.59325,1.59306,1.59318,229599998.0
2006-10-26 06:35:00,1.5932,1.59329,1.59309,1.59317,199299997.0
2006-10-26 06:36:00,1.59308,1.59333,1.59308,1.59313,339399997.0
2006-10-26 06:37:00,1.59346,1.59346,1.59321,1.59343,222700001.0
2006-10-26 06:38:00,1.59332,1.59349,1.59328,1.59348,221399999.0
2006-10-26 06:39:00,1.59328,1.59345,1.59319,1.59333,307300002.0
2006-10-26 06:40:00,1.59269,1.59325,1.5926,1.59319,318299999.0
2006-10-26 06:41:00,1.59345,1.59345,1.59323,1.59323,28000001.0
2006-10-26 06:42:00,1.59327,1.59337,1.5932,1.59334,387400001.0
2006-10-26 06:43:00,1.59336,1.59348,1.59324,1.59337,343799993.0
2006-10-26 06:44:00,1.59327,1.59342,1.59324,1.59342,242099998.0
2006-10-26 06:45:00,1.59343,1.59345,1.59324,1.59335,102600001.0
2006-10-26 06:46:00,1.59328,1.59339,1.59317,1.59332,244300004.0
2006-10-26 06:47:00,1.59339,1.59347,1.59328,1.59335,186499998.0
2006-10-26 06:48:00,1.59345,1.59365,1.59334,1.59364,421099998.0
2006-10-26 06:49:00,1.59347,1.59369,1.59347,1.59366,398100006.0
2006-10-26 06:50:00,1.59345,1.5936,1.5933,1.59349,419799997.0
2006-10-26 06:51:00,1.59346,1.59352,1.59331,1.59334,282399999.0
2006-10-26 06:52:00,1.59347,1.59354,1.59328,1.59342,282200002.0
2006-10-26 06:53:00,1.59333,1.59342,1.59315,1.59342,236499999.0
2006-10-26 06:54:00,1.59335,1.59346,1.59322,1.59325,239000000.0
2006-10-26 06:55:00,1.59319,1.59338,1.59286,1.59306,396000000.0
2006-10-26 06:56:00,1.59317,1.59343,1.59317,1.59328,255399998.0
2006-10-26 06:57:00,1.59332,1.59349,1.59332,1.59348,192800000.0
2006-10-26 06:58:00,1.59344,1.59351,1.59336,1.59339,104599999.0
2006-10-26 06:59:00,1.59325,1.59341,1.59325,1.59339,287599999.0
2006-10-26 07:00:00,1.59323,1.59345,1.59319,1.59336,289399999.0
2006-10-26 07:01:00,1.59331,1.59343,1.59323,1.59335,263600001.0
2006-10-26 07:02:00,1.59321,1.59333,1.59319,1.59327,109400000.0
2006-10-26 07:03:00,1.5932,1.5932,1.5931,1.5931,115300001.0
2006-10-26 07:04:00,1.59297,1.59336,1.59297,1.59326,306999998.0
2006-10-26 07:05:00,1.59332,1.59338,1.59324,1.59331,226800003.0
2006-10-26 07:06:00,1.5934,1.5934,1.5931,1.59333,250099999.0
2006-10-26 07:07:00,1.59319,1.59337,1.59311,1.59337,278100006.0
2006-10-26 07:08:00,1.59313,1.59344,1.59313,1.59318,259399995.0
2006-10-26 07:09:00,1.5934,1.59346,1.59311,1.59311,367100006.0
2006-10-26 07:10:00,1.5934,1.59352,1.59327,1.59337,113400000.0
2006-10-26 07:11:00,1.59358,1.59365,1.59345,1.59346,167000000.0
2006-10-26 07:12:00,1.59353,1.59365,1.59345,1.59353,326900002.0
2006-10-26 07:13:00,1.59349,1.59363,1.59337,1.59353,409499997.0
2006-10-26 07:14:00,1.59349,1.59361,1.59338,1.59342,228300003.0
2006-10-26 07:15:00,1.59358,1.5937,1.59346,1.5936,496800000.0
2006-10-26 07:16:00,1.59344,1.59362,1.59344,1.5935,252400002.0
2006-10-26 07:17:00,1.59356,1.59361,1.59343,1.5935,215000002.0
2006-10-26 07:18:00,1.59358,1.5936,1.5934,1.59355,351800005.0
2006-10-26 07:19:00,1.59337,1.59353,1.59337,1.59338,64200001.0
2006-10-26 07:20:00,1.59328,1.59349,1.59328,1.59346,274100000.0
2006-10-26 07:21:00,1.5935,1.5935,1.59323,1.59323,178100002.0
2006-10-26 07:22:00,1.59334,1.59344,1.59318,1.59331,231700003.0
2006-10-26 07:23:00,1.59322,1.59326,1.59311,1.59314,68700000.0
2006-10-26 07:24:00,1.59332,1.59332,1.59307,1.59307,318900001.0
2006-10-26 07:25:00,1.59322,1.59353,1.59313,1.59329,249800003.0
2006-10-26 07:26:00,1.59332,1.59332,1.59295,1.59308,195600001.0
2006-10-26 07:27:00,1.59332,1.59337,1.59314,1.59322,178200002.0
2006-10-26 07:28:00,1.59326,1.59352,1.59322,1.59348,240000001.0
2006-10-26 07:29:00,1.5935,1.59355,1.59332,1.59335,280600003.0
2006-10-26 07:30:00,1.59347,1.59353,1.59328,1.59344,257100001.0
2006-10-26 07:31:00,1.59341,1.59351,1.59331,1.59337,191499997.0
2006-10-26 07:32:00,1.59348,1.59354,1.59332,1.59332,355200005.0
2006-10-26 07:33:00,1.59342,1.59342,1.5932,1.59335,188900001.0
2006-10-26 07:34:00,1.59336,1.59337,1.59312,1.59323,318000002.0
2006-10-26 07:35:00,1.5934,1.5935,1.5933,1.59342,239600003.0
2006-10-26 07:36:00,1.59337,1.59358,1.59337,1.59345,329099999.0
2006-10-26 07:37:00,1.59345,1.59362,1.59337,1.59343,168299999.0
2006-10-26 07:38:00,1.59349,1.59363,1.59341,1.59359,306799998.0
2006-10-26 07:39:00,1.59354,1.59363,1.59338,1.59351,177400000.0
2006-10-26 07:40:00,1.59355,1.59363,1.59341,1.59356,262900002.0
2006-10-26 07:41:00,1.59343,1.59363,1.59325,1.59363,409200001.0
2006-10-26 07:42:00,1.59358,1.59367,1.5934,1.59363,278700002.0
2006-10-26 07:43:00,1.5936,1.59364,1.59343,1.59352,239699999.0
2006-10-26 07:44:00,1.59341,1.59362,1.59341,1.59346,128800000.0
2006-10-26 07:45:00,1.59353,1.59361,1.59339,1.59355,306700001.0
2006-10-26 07:46:00,1.59339,1.5935,1.59331,1.59335,83900002.0
2006-10-26 07:47:00,1.59322,1.59345,1.59317,1.59332,433400003.0
2006-10-26 07:48:00,1.59352,1.59355,1.59335,1.59341,281600000.0
2006-10-26 07:49:00,1.59345,1.59348,1.59332,1.59336,228399998.0
2006-10-26 07:50:00,1.59343,1.59358,1.59335,1.59336,350599999.0
2006-10-26 07:51:00,1.59338,1.59352,1.59323,1.59336,341900002.0
2006-10-26 07:52:00,1.59335,1.59348,1.59323,1.59338,326600001.0
2006-10-26 07:53:00,1.59331,1.59346,1.5932,1.59334,281200001.0
2006-10-26 07:54:00,1.59324,1.59356,1.59324,1.59344,227800000.0
2006-10-26 07:55:00,1.59338,1.59343,1.5931,1.59316,414500004.0
2006-10-26 07:56:00,1.59301,1.59313,1.59278,1.59297,234999998.0
2006-10-26 07:57:00,1.593,1.59314,1.59291,1.59302,397900003.0
2006-10-26 07:58:00,1.5929,1.59315,1.5929,1.59303,252500001.0
2006-10-26 07:59:00,1.59304,1.59319,1.59295,1.59305,315999995.0
2006-10-26 08:00:00,1.59293,1.59306,1.59279,1.59298,471599998.0
2006-10-26 08:01:00,1.59279,1.59302,1.59271,1.59302,369500001.0
2006-10-26 08:02:00,1.59293,1.59293,1.59248,1.59263,298599999.0
2006-10-26 08:03:00,1.59268,1.59285,1.59255,1.59271,186199998.0
2006-10-26 08:04:00,1.59286,1.59299,1.59275,1.59291,424899996.0
2006-10-26 08:05:00,1.59298,1.59302,1.59294,1.59296,86800000.0
2006-10-26 08:06:00,1.59285,1.59297,1.59259,1.59277,326200000.0
2006-10-26 08:07:00,1.59288,1.59297,1.59272,1.5929,409299996.0
2006-10-26 08:08:00,1.5928,1.5928,1.59266,1.59268,75799999.0
2006-10-26 08:09:00,1.59242,1.59273,1.59242,1.5927,252300002.0
2006-10-26 08:10:00,1.59255,1.59275,1.59233,1.5926,329099998.0
2006-10-26 08:11:00,1.59247,1.59266,1.59247,1.59249,199000001.0
2006-10-26 08:12:00,1.59256,1.59256,1.59226,1.5924,327800000.0
2006-10-26 08:13:00,1.59236,1.59236,1.59213,1.59228,268700000.0
2006-10-26 08:14:00,1.59224,1.5925,1.59221,1.59235,375900008.0
2006-10-26 08:15:00,1.59239,1.59266,1.59239,1.59248,429500003.0
2006-10-26 08:16:00,1.5925,1.59255,1.59224,1.59255,403299997.0
2006-10-26 08:17:00,1.59263,1.59278,1.59253,1.59277,252499999.0
2006-10-26 08:18:00,1.59268,1.59278,1.59256,1.59258,488799997.0
2006-10-26 08:19:00,1.59275,1.59275,1.59252,1.59267,254400004.0
2006-10-26 08:20:00,1.59267,1.59275,1.59254,1.5927,264900002.0
2006-10-26 08:21:00,1.59263,1.59276,1.59245,1.59271,263499996.0
2006-10-26 08:22:00,1.59265,1.59265,1.59244,1.59244,81600002.0
2006-10-26 08:23:00,1.59239,1.59253,1.59228,1.59241,167100001.0
2006-10-26 08:24:00,1.59252,1.59262,1.5923,1.5923,361900001.0
2006-10-26 08:25:00,1.59252,1.59254,1.5922,1.59242,341200001.0
2006-10-26 08:26:00,1.59236,1.59249,1.59225,1.59239,343499999.0
2006-10-26 08:27:00,1.59239,1.59261,1.59225,1.59252,221299999.0
2006-10-26 08:28:00,1.59257,1.59277,1.59251,1.59261,223400001.0
2006-10-26 08:29:00,1.59285,1.59293,1.59274,1.59285,267600003.0
2006-10-26 08:30:00,1.59273,1.593,1.59269,1.593,222599999.0
2006-10-26 08:31:00,1.59299,1.59302,1.59271,1.59272,268499998.0
2006-10-26 08:32:00,1.59258,1.59275,1.59258,1.59269,206599999.0
2006-10-26 08:33:00,1.59265,1.59265,1.59236,1.59249,288200003.0
2006-10-26 08:34:00,1.59263,1.59271,1.59249,1.59261,322700002.0
2006-10-26 08:35:00,1.59247,1.59251,1.59231,1.59232,298899999.0
2006-10-26 08:36:00,1.59239,1.59248,1.59224,1.59247,393100006.0
2006-10-26 08:37:00,1.59234,1.59243,1.59223,1.59232,487900005.0
2006-10-26 08:38:00,1.5922,1.59233,1.59215,1.59227,332199999.0
2006-10-26 08:39:00,1.59218,1.59235,1.59214,1.59224,175200000.0
2006-10-26 08:40:00,1.59216,1.59231,1.59214,1.59221,241200002.0
2006-10-26 08:41:00,1.59215,1.59223,1.59197,1.59204,244300000.0
2006-10-26 08:42:00,1.59181,1.59193,1.5917,1.5918,327600000.0
2006-10-26 08:43:00,1.59174,1.5919,1.59167,1.59179,393400000.0
2006-10-26 08:44:00,1.59175,1.59208,1.59175,1.59204,354200002.0
2006-10-26 08:45:00,1.59208,1.59222,1.59181,1.59211,247800000.0
2006-10-26 08:46:00,1.59196,1.59225,1.59196,1.59225,95500000.0
2006-10-26 08:47:00,1.59228,1.59228,1.59208,1.59227,309499998.0
2006-10-26 08:48:00,1.59225,1.59225,1.5919,1.59215,297300005.0
2006-10-26 08:49:00,1.59218,1.59228,1.59207,1.59213,296200002.0
2006-10-26 08:50:00,1.59206,1.59218,1.592,1.59211,209800002.0
2006-10-26 08:51:00,1.59184,1.592,1.59183,1.592,234700000.0
2006-10-26 08:52:00,1.59173,1.5919,1.59142,1.59142,135900000.0
2006-10-26 08:53:00,1.59137,1.5917,1.59131,1.59166,229700001.0
2006-10-26 08:54:00,1.59172,1.59196,1.59163,1.59171,291499999.0
2006-10-26 08:55:00,1.59199,1.59199,1.59187,1.59187,28800000.0
2006-10-26 08:56:00,1.59202,1.59205,1.59186,1.59199,364400002.0
2006-10-26 08:57:00,1.59189,1.59211,1.59189,1.59197,362200006.0
2006-10-26 08:58:00,1.59184,1.59205,1.59177,1.59197,317800005.0
2006-10-26 08:59:00,1.59187,1.59199,1.59187,1.59199,60799999.0
2006-10-26 09:00:00,1.59183,1.59199,1.5917,1.59189,229600000.0
2006-10-26 09:01:00,1.59212,1.59255,1.59212,1.59251,191500004.0
2006-10-26 09:02:00,1.59233,1.59265,1.59233,1.5925,294299999.0
2006-10-26 09:03:00,1.59253,1.59261,1.59231,1.59242,432799998.0
2006-10-26 09:04:00,1.59227,1.5925,1.59227,1.5925,262300001.0
2006-10-26 09:05:00,1.59253,1.5926,1.5924,1.5924,353400003.0
2006-10-26 09:06:00,1.5924,1.5925,1.59221,1.59231,180000002.0
2006-10-26 09:07:00,1.5923,1.59249,1.59226,1.59241,291100002.0
2006-10-26 09:08:00,1.59225,1.59237,1.59224,1.59236,242800000.0
2006-10-26 09:09:00,1.59248,1.59278,1.59248,1.59278,286599997.0
2006-10-26 09:10:00,1.59278,1.59293,1.59268,1.59293,199199996.0
2006-10-26 09:11:00,1.59287,1.593,1.59276,1.59281,220499996.0
2006-10-26 09:12:00,1.59279,1.59289,1.59273,1.59273,146199996.0
2006-10-26 09:13:00,1.59283,1.59292,1.59269,1.59285,220500003.0
2006-10-26 09:14:00,1.5928,1.59282,1.59258,1.59262,348500003.0
2006-10-26 09:15:00,1.59273,1.59279,1.59252,1.59255,188200000.0
2006-10-26 09:16:00,1.59259,1.59259,1.59246,1.5925,180900002.0
2006-10-26 09:17:00,1.59249,1.59263,1.59249,1.59263,36300000.0
2006-10-26 09:18:00,1.59267,1.59273,1.59262,1.59264,185300000.0
2006-10-26 09:19:00,1.59241,1.59256,1.59232,1.59256,151300002.0
2006-10-26 09:20:00,1.59245,1.59245,1.59215,1.59225,242200001.0
2006-10-26 09:21:00,1.59229,1.59251,1.59216,1.59251,251900002.0
2006-10-26 09:22:00,1.59236,1.59258,1.59236,1.59245,295499999.0
2006-10-26 09:23:00,1.5923,1.59247,1.59226,1.59242,217900001.0
2006-10-26 09:24:00,1.59239,1.5925,1.59226,1.59239,308599998.0
2006-10-26 09:25:00,1.59249,1.59254,1.59232,1.59247,357899997.0
2006-10-26 09:26:00,1.59256,1.59257,1.59227,1.59239,173099999.0
2006-10-26 09:27:00,1.59236,1.59272,1.59228,1.59272,267199999.0
2006-10-26 09:28:00,1.59275,1.59322,1.59272,1.59307,385300001.0
2006-10-26 09:29:00,1.59293,1.59306,1.59278,1.59292,239200002.0
2006-10-26 09:30:00,1.59288,1.59309,1.59283,1.59285,362300000.0
2006-10-26 09:31:00,1.59282,1.59294,1.59273,1.59279,239900002.0
2006-10-26 09:32:00,1.59286,1.59287,1.59264,1.59287,281699997.0
2006-10-26 09:33:00,1.59277,1.59285,1.59265,1.5928,284499998.0
2006-10-26 09:34:00,1.5927,1.59279,1.59244,1.59263,502899999.0
2006-10-26 09:35:00,1.5926,1.59275,1.5926,1.59275,171599998.0
2006-10-26 09:36:00,1.59241,1.59278,1.59241,1.59253,248900004.0
2006-10-26 09:37:00,1.59263,1.59278,1.59263,1.59278,103900001.0
2006-10-26 09:38:00,1.59266,1.59275,1.59243,1.5927,205699998.0
2006-10-26 09:39:00,1.59268,1.59275,1.59254,1.59259,227500003.0
2006-10-26 09:40:00,1.59256,1.59266,1.59254,1.59264,154100000.0
2006-10-26 09:41:00,1.59254,1.59262,1.59238,1.59257,405699998.0
2006-10-26 09:42:00,1.59257,1.59273,1.59253,1.59258,147999997.0
2006-10-26 09:43:00,1.59272,1.59272,1.5925,1.59263,254300003.0
2006-10-26 09:44:00,1.59245,1.59256,1.5923,1.59246,325500001.0
2006-10-26 09:45:00,1.59258,1.59266,1.59249,1.59258,252900000.0
2006-10-26 09:46:00,1.59245,1.59262,1.59241,1.5925,285100003.0
2006-10-26 09:47:00,1.59242,1.59254,1.59234,1.59249,240700001.0
2006-10-26 09:48:00,1.5925,1.59254,1.59233,1.59239,530300003.0
2006-10-26 09:49:00,1.59242,1.59248,1.59229,1.5924,286100000.0
2006-10-26 09:50:00,1.59245,1.59245,1.59221,1.59237,269299999.0
2006-10-26 09:51:00,1.59228,1.59228,1.59214,1.59224,214500001.0
2006-10-26 09:52:00,1.5921,1.5921,1.59196,1.59198,37600000.0
2006-10-26 09:53:00,1.59194,1.59222,1.59187,1.59212,208499997.0
2006-10-26 09:54:00,1.59222,1.59222,1.59186,1.59186,259300003.0
2006-10-26 09:55:00,1.59184,1.59206,1.59166,1.59204,240400002.0
2006-10-26 09:56:00,1.5919,1.59206,1.5919,1.59203,166500003.0
2006-10-26 09:57:00,1.59207,1.59214,1.59193,1.59193,298000000.0
2006-10-26 09:58:00,1.59197,1.59202,1.59181,1.59184,213399998.0
2006-10-26 09:59:00,1.59175,1.59187,1.59164,1.5917,297900004.0
2006-10-26 10:00:00,1.59149,1.59162,1.59142,1.59162,339700005.0
2006-10-26 10:01:00,1.59177,1.59177,1.5916,1.59169,320000000.0
2006-10-26 10:02:00,1.59153,1.59178,1.59151,1.59171,396899998.0
2006-10-26 10:03:00,1.59161,1.59175,1.59161,1.59175,142500000.0
2006-10-26 10:04:00,1.59171,1.59179,1.59163,1.59165,216599998.0
2006-10-26 10:05:00,1.59168,1.59196,1.59153,1.59185,309500002.0
2006-10-26 10:06:00,1.59194,1.59209,1.59188,1.59189,254699998.0
2006-10-26 10:07:00,1.59207,1.59207,1.59176,1.5918,400400005.0
2006-10-26 10:08:00,1.59183,1.59193,1.59168,1.59179,376600002.0
2006-10-26 10:09:00,1.59163,1.59177,1.59147,1.59163,296400001.0
2006-10-26 10:10:00,1.59177,1.59178,1.59162,1.59163,205800004.0
2006-10-26 10:11:00,1.59177,1.592,1.59173,1.59179,328399997.0
2006-10-26 10:12:00,1.59188,1.59209,1.59182,1.59196,341199999.0
2006-10-26 10:13:00,1.59191,1.59203,1.59183,1.59183,205000000.0
2006-10-26 10:14:00,1.592,1.5921,1.59186,1.59208,524799994.0
2006-10-26 10:15:00,1.59195,1.59202,1.59183,1.59192,211400003.0
2006-10-26 10:16:00,1.59184,1.59192,1.59167,1.5918,341799999.0
2006-10-26 10:17:00,1.59178,1.59189,1.59164,1.59177,224700002.0
2006-10-26 10:18:00,1.59176,1.59195,1.59176,1.59184,206100001.0
2006-10-26 10:19:00,1.59188,1.59199,1.59186,1.59193,163300001.0
2006-10-26 10:20:00,1.59186,1.59199,1.59178,1.5919,165400002.0
2006-10-26 10:21:00,1.59175,1.59175,1.59144,1.59146,248300004.0
2006-10-26 10:22:00,1.59159,1.59173,1.59152,1.59165,376200004.0
2006-10-26 10:23:00,1.59173,1.59173,1.59149,1.59155,290099996.0
2006-10-26 10:24:00,1.59153,1.59161,1.5913,1.59151,265000002.0
2006-10-26 10:25:00,1.59154,1.59163,1.59128,1.59148,470999995.0
2006-10-26 10:26:00,1.59147,1.59159,1.5914,1.59141,440100000.0
2006-10-26 10:27:00,1.59139,1.59153,1.59133,1.59146,243700003.0
2006-10-26 10:28:00,1.59142,1.59142,1.59125,1.59135,248100000.0
2006-10-26 10:29:00,1.59135,1.59153,1.59127,1.59153,349099998.0
2006-10-26 10:30:00,1.59153,1.59166,1.59135,1.59148,301799994.0
2006-10-26 10:31:00,1.5917,1.5918,1.59147,1.59165,333099999.0
2006-10-26 10:32:00,1.59179,1.59182,1.59161,1.59161,269199997.0
2006-10-26 10:33:00,1.59183,1.592,1.59176,1.59191,256000004.0
2006-10-26 10:34:00,1.59192,1.59199,1.59174,1.59174,194599996.0
2006-10-26 10:35:00,1.59171,1.59186,1.59169,1.59177,278000001.0
2006-10-26 10:36:00,1.5917,1.59188,1.59163,1.59185,509100006.0
2006-10-26 10:37:00,1.59187,1.59197,1.59172,1.59184,316400006.0
2006-10-26 10:38:00,1.592,1.59204,1.59186,1.59187,303600004.0
2006-10-26 10:39:00,1.59185,1.592,1.59185,1.592,284399999.0
2006-10-26 10:40:00,1.59189,1.59203,1.59174,1.59194,390500004.0
2006-10-26 10:41:00,1.59203,1.59217,1.59191,1.59191,366300002.0
2006-10-26 10:42:00,1.59195,1.59217,1.59189,1.592,301700001.0
2006-10-26 10:43:00,1.59199,1.59213,1.59166,1.59213,460300002.0
2006-10-26 10:44:00,1.59211,1.59211,1.59183,1.59194,249900000.0
2006-10-26 10:45:00,1.59205,1.59212,1.59205,1.59208,129999997.0
2006-10-26 10:46:00,1.59207,1.59216,1.5919,1.592,120200002.0
2006-10-26 10:47:00,1.59211,1.59218,1.59196,1.59211,221300000.0
2006-10-26 10:48:00,1.59202,1.59215,1.59198,1.59201,227599996.0
2006-10-26 10:49:00,1.59198,1.59214,1.59192,1.592,266199997.0
2006-10-26 10:50:00,1.59197,1.59201,1.59175,1.59177,374499999.0
2006-10-26 10:51:00,1.59194,1.59206,1.59176,1.59197,507799997.0
2006-10-26 10:52:00,1.59191,1.59197,1.59172,1.59177,380800000.0
2006-10-26 10:53:00,1.59193,1.59195,1.59179,1.59187,165300002.0
2006-10-26 10:54:00,1.59192,1.59202,1.59174,1.59174,231099999.0
2006-10-26 10:55:00,1.59179,1.59195,1.59167,1.59178,361500001.0
2006-10-26 10:56:00,1.59194,1.59194,1.59168,1.59181,275199998.0
2006-10-26 10:57:00,1.59184,1.59195,1.5917,1.59186,346899995.0
2006-10-26 10:58:00,1.59178,1.59178,1.59145,1.59145,278899994.0
2006-10-26 10:59:00,1.59153,1.59161,1.59142,1.59142,199300002.0
2006-10-26 11:00:00,1.59153,1.59165,1.59146,1.59146,234200002.0
2006-10-26 11:01:00,1.59167,1.59173,1.59148,1.59165,228599999.0
2006-10-26 11:02:00,1.59163,1.59181,1.59159,1.59159,464099998.0
2006-10-26 11:03:00,1.59151,1.59163,1.59139,1.59149,382700000.0
2006-10-26 11:04:00,1.59141,1.5915,1.59113,1.5915,203799996.0
2006-10-26 11:05:00,1.59131,1.59152,1.59131,1.59152,263800001.0
2006-10-26 11:06:00,1.59145,1.59151,1.59145,1.59149,112600002.0
2006-10-26 11:07:00,1.59148,1.59151,1.59138,1.59138,139300003.0
2006-10-26 11:08:00,1.59141,1.59157,1.5914,1.59156,252899998.0
2006-10-26 11:09:00,1.59146,1.59163,1.5914,1.59163,174699999.0
2006-10-26 11:10:00,1.59157,1.59158,1.59141,1.59142,246600004.0
2006-10-26 11:11:00,1.59153,1.59159,1.59137,1.59137,293800001.0
2006-10-26 11:12:00,1.5915,1.59158,1.59137,1.59147,437599996.0
2006-10-26 11:13:00,1.5916,1.59174,1.59143,1.59164,226600000.0
2006-10-26 11:14:00,1.59158,1.59173,1.59155,1.59173,399699997.0
2006-10-26 11:15:00,1.5916,1.59175,1.59152,1.59175,384199997.0
2006-10-26 11:16:00,1.59167,1.59175,1.5916,1.59163,330100005.0
2006-10-26 11:17:00,1.59165,1.59178,1.59152,1.59161,276899996.0
2006-10-26 11:18:00,1.59169,1.59175,1.59159,1.59168,168600001.0
2006-10-26 11:19:00,1.59162,1.59183,1.59162,1.59183,365000002.0
2006-10-26 11:20:00,1.59186,1.59194,1.59176,1.59179,404500005.0
2006-10-26 11:21:00,1.59194,1.59194,1.59176,1.59186,199200004.0
2006-10-26 11:22:00,1.59172,1.59191,1.59161,1.59175,249600004.0
2006-10-26 11:23:00,1.59165,1.59189,1.59162,1.59177,221800001.0
2006-10-26 11:24:00,1.59177,1.5919,1.59163,1.59172,371999997.0
2006-10-26 11:25:00,1.5916,1.59181,1.59145,1.59181,259500000.0
2006-10-26 11:26:00,1.59174,1.59191,1.59174,1.59187,228600003.0
2006-10-26 11:27:00,1.59171,1.59185,1.59167,1.59178,369900000.0
2006-10-26 11:28:00,1.59168,1.59182,1.59159,1.59166,314700001.0
2006-10-26 11:29:00,1.59176,1.59196,1.59176,1.5919,334999998.0
2006-10-26 11:30:00,1.59187,1.59203,1.59179,1.59197,274900005.0
2006-10-26 11:31:00,1.59194,1.59212,1.59193,1.59202,330700000.0
2006-10-26 11:32:00,1.59193,1.5921,1.59185,1.5921,450200000.0
2006-10-26 11:33:00,1.59215,1.59223,1.59199,1.59216,284700003.0
2006-10-26 11:34:00,1.59215,1.59237,1.59214,1.59237,282000006.0
2006-10-26 11:35:00,1.59229,1.59249,1.59221,1.59241,264500004.0
2006-10-26 11:36:00,1.59245,1.59258,1.59237,1.5925,418000006.0
2006-10-26 11:37:00,1.59234,1.5925,1.59234,1.59248,329000000.0
2006-10-26 11:38:00,1.59255,1.59255,1.5924,1.59248,184300002.0
2006-10-26 11:39:00,1.59251,1.59259,1.59243,1.59249,323500004.0
2006-10-26 11:40:00,1.59228,1.59249,1.59227,1.59229,206099997.0
2006-10-26 11:41:00,1.5922,1.59229,1.59202,1.59213,411600001.0
2006-10-26 11:42:00,1.59192,1.59214,1.59189,1.59193,261900001.0
2006-10-26 11:43:00,1.59197,1.59207,1.59188,1.59193,389500007.0
2006-10-26 11:44:00,1.59183,1.59211,1.59183,1.59192,294400001.0
2006-10-26 11:45:00,1.59198,1.59214,1.59188,1.59199,298700001.0
2006-10-26 11:46:00,1.59205,1.5922,1.59193,1.59204,200900002.0
2006-10-26 11:47:00,1.59201,1.59222,1.59188,1.59205,216399997.0
2006-10-26 11:48:00,1.59208,1.5922,1.59195,1.59217,154799999.0
2006-10-26 11:49:00,1.59203,1.59232,1.59203,1.59208,454700005.0
2006-10-26 11:50:00,1.59228,1.59239,1.59216,1.59229,470400004.0
2006-10-26 11:51:00,1.59229,1.59242,1.59218,1.59238,320499995.0
2006-10-26 11:52:00,1.59235,1.59245,1.5922,1.59237,298999996.0
2006-10-26 11:53:00,1.59232,1.59243,1.59223,1.59243,328600004.0
2006-10-26 11:54:00,1.59241,1.59241,1.59211,1.59211,354800002.0
2006-10-26 11:55:00,1.59207,1.59243,1.59207,1.59232,240399999.0
2006-10-26 11:56:00,1.59227,1.59235,1.59211,1.59228,476499995.0
2006-10-26 11:57:00,1.59223,1.59236,1.59214,1.59224,194700001.0
2006-10-26 11:58:00,1.59218,1.59226,1.59192,1.59211,216699997.0
2006-10-26 11:59:00,1.59227,1.5923,1.59207,1.59216,403400003.0
2006-10-26 12:00:00,1.59231,1.59231,1.59201,1.59201,224500001.0
2006-10-26 12:01:00,1.59215,1.59227,1.592,1.59206,331400002.0
2006-10-26 12:02:00,1.59209,1.59222,1.59196,1.59208,512199998.0
2006-10-26 12:03:00,1.59195,1.59213,1.5918,1.59213,341299999.0
2006-10-26 12:04:00,1.59217,1.59218,1.59198,1.59215,325899997.0
2006-10-26 12:05:00,1.59216,1.59219,1.59198,1.59198,212399999.0
2006-10-26 12:06:00,1.59218,1.59219,1.59188,1.59206,403500000.0
2006-10-26 12:07:00,1.59217,1.59217,1.59189,1.59189,270800000.0
2006-10-26 12:08:00,1.59217,1.59226,1.59203,1.59206,336899999.0
2006-10-26 12:09:00,1.5922,1.59222,1.59211,1.59213,89500002.0
2006-10-26 12:10:00,1.59215,1.59222,1.59193,1.5921,308400000.0
2006-10-26 12:11:00,1.59217,1.59219,1.59193,1.59202,323699999.0
2006-10-26 12:12:00,1.59201,1.59221,1.59199,1.5921,432000007.0
2006-10-26 12:13:00,1.59203,1.59217,1.59203,1.59217,19300000.0
2006-10-26 12:14:00,1.59205,1.59218,1.59201,1.5921,214000000.0
2006-10-26 12:15:00,1.59213,1.59213,1.59191,1.59206,294400003.0
2006-10-26 12:16:00,1.59203,1.59211,1.5919,1.5919,216600001.0
2006-10-26 12:17:00,1.59196,1.59206,1.59192,1.59205,228199999.0
2006-10-26 12:18:00,1.59198,1.59204,1.5918,1.5918,285199997.0
2006-10-26 12:19:00,1.59209,1.59217,1.59147,1.59173,346200001.0
2006-10-26 12:20:00,1.59197,1.59203,1.59189,1.59203,55900000.0
2006-10-26 12:21:00,1.59189,1.59212,1.59189,1.59212,99000000.0
2006-10-26 12:22:00,1.59205,1.59213,1.5919,1.59206,427500002.0
2006-10-26 12:23:00,1.59213,1.59215,1.59188,1.59188,212500001.0
2006-10-26 12:24:00,1.59202,1.59222,1.59202,1.59222,134200000.0
2006-10-26 12:25:00,1.59168,1.59196,1.59152,1.59158,423200000.0
2006-10-26 12:26:00,1.59207,1.5922,1.59197,1.59206,273499999.0
2006-10-26 12:27:00,1.59218,1.59218,1.59198,1.59202,356600004.0
2006-10-26 12:28:00,1.59163,1.59216,1.59156,1.59205,349399998.0
2006-10-26 12:29:00,1.59212,1.59225,1.59204,1.59204,249500002.0
2006-10-26 12:30:00,1.59205,1.59223,1.59202,1.59218,279700001.0
2006-10-26 12:31:00,1.59223,1.59223,1.59198,1.59211,256300005.0
2006-10-26 12:32:00,1.59214,1.59234,1.59212,1.59234,280800000.0
2006-10-26 12:33:00,1.59242,1.59243,1.59224,1.59243,332000001.0
2006-10-26 12:34:00,1.59244,1.59246,1.59234,1.59236,36000000.0
2006-10-26 12:35:00,1.59226,1.59244,1.59222,1.59222,320699999.0
2006-10-26 12:36:00,1.59209,1.59223,1.59191,1.59207,254199997.0
2006-10-26 12:37:00,1.59205,1.59217,1.59198,1.59207,239700005.0
2006-10-26 12:38:00,1.5921,1.59218,1.59197,1.59198,225599997.0
2006-10-26 12:39:00,1.5919,1.59207,1.59186,1.59207,253700001.0
2006-10-26 12:40:00,1.5921,1.59215,1.59187,1.59195,308700002.0
2006-10-26 12:41:00,1.59203,1.59203,1.59172,1.59172,308599997.0
2006-10-26 12:42:00,1.59159,1.59187,1.59152,1.59162,306700002.0
2006-10-26 12:43:00,1.59182,1.59197,1.59166,1.59184,317999998.0
2006-10-26 12:44:00,1.59186,1.59199,1.59171,1.59189,47700000.0
2006-10-26 12:45:00,1.59183,1.59198,1.59178,1.59189,386299997.0
2006-10-26 12:46:00,1.59199,1.59199,1.59173,1.59183,410900003.0
2006-10-26 12:47:00,1.59188,1.59202,1.59175,1.59194,217899999.0
2006-10-26 12:48:00,1.59193,1.59203,1.59178,1.59196,223300000.0
2006-10-26 12:49:00,1.59191,1.592,1.59177,1.59183,287500004.0
2006-10-26 12:50:00,1.59194,1.59196,1.59171,1.59171,245900001.0
2006-10-26 12:51:00,1.59195,1.59195,1.5918,1.59185,234499999.0
2006-10-26 12:52:00,1.59186,1.59212,1.59163,1.59192,377700007.0
2006-10-26 12:53:00,1.59187,1.592,1.59173,1.59198,386600004.0
2006-10-26 12:54:00,1.59188,1.59192,1.59172,1.59177,331599998.0
2006-10-26 12:55:00,1.5919,1.592,1.59156,1.59189,343800004.0
2006-10-26 12:56:00,1.59182,1.59195,1.59172,1.59195,371299998.0
2006-10-26 12:57:00,1.59187,1.59195,1.59175,1.59187,457100001.0
2006-10-26 12:58:00,1.59182,1.59198,1.59174,1.5919,336299998.0
2006-10-26 12:59:00,1.59173,1.59196,1.59173,1.5919,239900005.0
2006-10-26 13:00:00,1.5919,1.59198,1.59178,1.59183,300300002.0
2006-10-26 13:01:00,1.59189,1.59202,1.59175,1.59175,409000000.0
2006-10-26 13:02:00,1.59196,1.59203,1.5918,1.59195,144100000.0
2006-10-26 13:03:00,1.592,1.59203,1.59178,1.59193,317100000.0
2006-10-26 13:04:00,1.59168,1.59196,1.59161,1.59188,200600000.0
2006-10-26 13:05:00,1.59188,1.59199,1.59182,1.59185,393000004.0
2006-10-26 13:06:00,1.59171,1.59198,1.59171,1.59198,314000001.0
2006-10-26 13:07:00,1.59177,1.59191,1.59165,1.5918,183399999.0
2006-10-26 13:08:00,1.59183,1.59198,1.59181,1.59181,144600003.0
2006-10-26 13:09:00,1.59196,1.59203,1.59189,1.59197,58400000.0
2006-10-26 13:10:00,1.59178,1.59216,1.59178,1.59216,114000000.0
2006-10-26 13:11:00,1.59211,1.5923,1.5921,1.5922,359799997.0
2006-10-26 13:12:00,1.59222,1.59226,1.59205,1.59207,249500002.0
2006-10-26 13:13:00,1.59217,1.5922,1.59201,1.5922,280100001.0
2006-10-26 13:14:00,1.59203,1.59215,1.59194,1.59209,294600002.0
2006-10-26 13:15:00,1.59217,1.59218,1.59197,1.59197,217200002.0
2006-10-26 13:16:00,1.59186,1.59202,1.5918,1.59189,231900003.0
2006-10-26 13:17:00,1.59182,1.59195,1.59175,1.59178,209000005.0
2006-10-26 13:18:00,1.59187,1.59202,1.59172,1.59172,536000006.0
2006-10-26 13:19:00,1.5917,1.59185,1.5917,1.59185,72000000.0
2006-10-26 13:20:00,1.59195,1.59195,1.5918,1.5918,161900000.0
2006-10-26 13:21:00,1.59195,1.59195,1.59178,1.5918,123700001.0
2006-10-26 13:22:00,1.59188,1.59195,1.59177,1.5919,315299999.0
2006-10-26 13:23:00,1.59195,1.59195,1.59166,1.59166,278200003.0
2006-10-26 13:24:00,1.5917,1.59195,1.5917,1.59195,359200006.0
2006-10-26 13:25:00,1.59195,1.59198,1.59176,1.59182,460300005.0
2006-10-26 13:26:00,1.59176,1.59191,1.5916,1.59175,232499996.0
2006-10-26 13:27:00,1.59182,1.59193,1.59169,1.59174,344000001.0
2006-10-26 13:28:00,1.59162,1.59186,1.59162,1.59185,187400004.0
2006-10-26 13:29:00,1.59175,1.59185,1.59162,1.59174,269200002.0
2006-10-26 13:30:00,1.5918,1.59185,1.5917,1.59179,168400000.0
2006-10-26 13:31:00,1.59185,1.59193,1.59172,1.59178,346099999.0
2006-10-26 13:32:00,1.59188,1.59189,1.59172,1.59172,397000006.0
2006-10-26 13:33:00,1.59168,1.59183,1.59165,1.59173,142200000.0
2006-10-26 13:34:00,1.5917,1.59178,1.59155,1.59173,172200000.0
2006-10-26 13:35:00,1.59173,1.59186,1.59165,1.59167,300199999.0
2006-10-26 13:36:00,1.59188,1.59188,1.59165,1.59168,95400000.0
2006-10-26 13:37:00,1.59175,1.59182,1.59163,1.59178,150199999.0
2006-10-26 13:38:00,1.5917,1.59181,1.59164,1.59177,227000001.0
2006-10-26 13:39:00,1.59167,1.5918,1.59161,1.59161,288899999.0
2006-10-26 13:40:00,1.59183,1.59183,1.59158,1.59163,314199999.0
2006-10-26 13:41:00,1.59167,1.5918,1.59153,1.5917,25600000.0
2006-10-26 13:42:00,1.5918,1.59185,1.59166,1.59178,202100004.0
2006-10-26 13:43:00,1.59185,1.59185,1.59164,1.59164,258800006.0
2006-10-26 13:44:00,1.59178,1.59178,1.59153,1.59162,289300000.0
2006-10-26 13:45:00,1.59163,1.59179,1.5915,1.5916,279199998.0
2006-10-26 13:46:00,1.59175,1.59175,1.59156,1.59165,315300004.0
2006-10-26 13:47:00,1.59169,1.59206,1.59169,1.59191,418700002.0
2006-10-26 13:48:00,1.59206,1.59219,1.59184,1.59194,209100001.0
2006-10-26 13:49:00,1.59192,1.59216,1.59185,1.59185,399000000.0
2006-10-26 13:50:00,1.59177,1.59192,1.59171,1.59188,355900001.0
2006-10-26 13:51:00,1.59173,1.59192,1.59168,1.59182,323300001.0
2006-10-26 13:52:00,1.59165,1.59176,1.59165,1.59174,32000000.0
2006-10-26 13:53:00,1.59172,1.59172,1.59149,1.59149,211999999.0
2006-10-26 13:54:00,1.59162,1.59172,1.59145,1.59172,471600000.0
2006-10-26 13:55:00,1.59172,1.59172,1.59148,1.59155,435900000.0
2006-10-26 13:56:00,1.59173,1.59173,1.5915,1.59162,226899998.0
2006-10-26 13:57:00,1.59156,1.59179,1.59156,1.5917,341800002.0
2006-10-26 13:58:00,1.59174,1.59192,1.59171,1.59179,209400002.0
2006-10-26 13:59:00,1.59187,1.59201,1.59175,1.59195,372299994.0
2006-10-26 14:00:00,1.59206,1.59206,1.59194,1.59194,88700001.0
2006-10-26 14:01:00,1.5921,1.59224,1.59198,1.59201,365800002.0
2006-10-26 14:02:00,1.59227,1.59234,1.59215,1.59226,529699999.0
2006-10-26 14:03:00,1.59205,1.5923,1.59184,1.59205,237900003.0
2006-10-26 14:04:00,1.5921,1.59213,1.59192,1.59197,351499996.0
2006-10-26 14:05:00,1.59216,1.59224,1.59203,1.59215,353799999.0
2006-10-26 14:06:00,1.59223,1.59229,1.5921,1.59225,315600004.0
2006-10-26 14:07:00,1.59202,1.59221,1.59197,1.59206,337300004.0
2006-10-26 14:08:00,1.59197,1.5922,1.5918,1.59204,276500001.0
2006-10-26 14:09:00,1.59205,1.5922,1.59199,1.59208,237900005.0
2006-10-26 14:10:00,1.59212,1.59215,1.592,1.592,297799998.0
2006-10-26 14:11:00,1.59213,1.59228,1.59203,1.59211,295600003.0
2006-10-26 14:12:00,1.59214,1.59233,1.59212,1.59223,225599999.0
2006-10-26 14:13:00,1.5922,1.59226,1.59197,1.59219,278199997.0
2006-10-26 14:14:00,1.59206,1.59229,1.59205,1.59205,353200000.0
2006-10-26 14:15:00,1.59211,1.5924,1.59211,1.59217,296900003.0
2006-10-26 14:16:00,1.5922,1.5922,1.5921,1.5921,73500000.0
2006-10-26 14:17:00,1.59213,1.59213,1.59188,1.59194,207299996.0
2006-10-26 14:18:00,1.59194,1.59213,1.59192,1.59209,384700003.0
2006-10-26 14:19:00,1.59218,1.59219,1.59203,1.59205,291000005.0
2006-10-26 14:20:00,1.59211,1.59221,1.5919,1.59212,414299997.0
2006-10-26 14:21:00,1.59218,1.59228,1.59205,1.59218,342700007.0
2006-10-26 14:22:00,1.59212,1.59223,1.59201,1.59205,242100000.0
2006-10-26 14:23:00,1.59214,1.59223,1.59198,1.59207,335900000.0
2006-10-26 14:24:00,1.59217,1.59224,1.59203,1.59212,266200000.0
2006-10-26 14:25:00,1.59212,1.59218,1.59196,1.59196,213100001.0
2006-10-26 14:26:00,1.59206,1.59217,1.59182,1.59204,186999995.0
2006-10-26 14:27:00,1.59207,1.59225,1.59196,1.59216,250999999.0
2006-10-26 14:28:00,1.59198,1.59206,1.5918,1.59191,380900002.0
2006-10-26 14:29:00,1.59202,1.59214,1.59179,1.59205,241299999.0
2006-10-26 14:30:00,1.59227,1.59237,1.59206,1.59206,476999999.0
2006-10-26 14:31:00,1.59204,1.59217,1.59184,1.59184,73000000.0
2006-10-26 14:32:00,1.59202,1.5921,1.59177,1.59203,339300001.0
2006-10-26 14:33:00,1.59199,1.59222,1.59189,1.59213,356099999.0
2006-10-26 14:34:00,1.59213,1.59213,1.59187,1.59202,321199997.0
2006-10-26 14:35:00,1.59197,1.59213,1.59174,1.59195,502799994.0
2006-10-26 14:36:00,1.59187,1.59215,1.59182,1.592,401600004.0
2006-10-26 14:37:00,1.59207,1.59207,1.59188,1.59198,229500001.0
2006-10-26 14:38:00,1.59207,1.5921,1.59186,1.59196,439800010.0
2006-10-26 14:39:00,1.59207,1.59211,1.59193,1.59193,249799999.0
2006-10-26 14:40:00,1.59201,1.59205,1.59189,1.592,82400000.0
2006-10-26 14:41:00,1.59202,1.59209,1.59192,1.59192,271000001.0
2006-10-26 14:42:00,1.59207,1.59207,1.59188,1.59202,145100004.0
2006-10-26 14:43:00,1.5919,1.59213,1.59183,1.59213,370600002.0
2006-10-26 14:44:00,1.59211,1.5922,1.59201,1.59204,305700003.0
2006-10-26 14:45:00,1.59231,1.59231,1.59217,1.59217,79099998.0
2006-10-26 14:46:00,1.59213,1.59232,1.59205,1.59222,355900000.0
2006-10-26 14:47:00,1.59214,1.59235,1.59214,1.59235,131900000.0
2006-10-26 14:48:00,1.59218,1.59222,1.59205,1.59215,150900002.0
2006-10-26 14:49:00,1.59189,1.59215,1.59188,1.59196,269800002.0
2006-10-26 14:50:00,1.59201,1.59211,1.5918,1.59195,392800002.0
2006-10-26 14:51:00,1.59188,1.59215,1.59186,1.59212,375799999.0
2006-10-26 14:52:00,1.59213,1.59213,1.59195,1.59196,172700000.0
2006-10-26 14:53:00,1.59195,1.59207,1.59182,1.59195,271499998.0
2006-10-26 14:54:00,1.59193,1.59211,1.59193,1.5921,346999997.0
2006-10-26 14:55:00,1.59189,1.59208,1.59189,1.59192,405699999.0
2006-10-26 14:56:00,1.59212,1.59212,1.592,1.592,33599999.0
2006-10-26 14:57:00,1.59203,1.59223,1.59202,1.59218,286500001.0
2006-10-26 14:58:00,1.59212,1.59224,1.592,1.59209,290299998.0
2006-10-26 14:59:00,1.592,1.59217,1.59189,1.5921,375100007.0
2006-10-26 15:00:00,1.59208,1.59217,1.59202,1.59217,231800002.0
2006-10-26 15:01:00,1.59209,1.59221,1.59195,1.59208,508899998.0
2006-10-26 15:02:00,1.59217,1.59223,1.5921,1.5921,138200000.0
2006-10-26 15:03:00,1.59212,1.59231,1.59212,1.59227,365500000.0
2006-10-26 15:04:00,1.59229,1.59229,1.59209,1.59215,198200001.0
2006-10-26 15:05:00,1.59221,1.59234,1.59202,1.5922,212599997.0
2006-10-26 15:06:00,1.59217,1.59235,1.59215,1.5923,135300002.0
2006-10-26 15:07:00,1.59226,1.59246,1.59215,1.5923,244500002.0
2006-10-26 15:08:00,1.59223,1.59237,1.59202,1.5922,133399999.0
2006-10-26 15:09:00,1.59213,1.59232,1.59207,1.59232,248399999.0
2006-10-26 15:10:00,1.5922,1.59233,1.59205,1.59213,233400003.0
2006-10-26 15:11:00,1.59221,1.59238,1.59221,1.59235,230999999.0
2006-10-26 15:12:00,1.59239,1.59246,1.59233,1.59236,136499998.0
2006-10-26 15:13:00,1.59248,1.59255,1.59242,1.5925,127799998.0
2006-10-26 15:14:00,1.59239,1.59252,1.59233,1.59239,407200001.0
2006-10-26 15:15:00,1.59236,1.59252,1.59226,1.59239,430600002.0
2006-10-26 15:16:00,1.59251,1.59254,1.59222,1.59222,212000003.0
2006-10-26 15:17:00,1.59243,1.59243,1.59223,1.59231,338199999.0
2006-10-26 15:18:00,1.59232,1.59238,1.59207,1.59228,268000002.0
2006-10-26 15:19:00,1.59217,1.59225,1.59203,1.5922,200699997.0
2006-10-26 15:20:00,1.5921,1.59229,1.5921,1.59222,207700001.0
2006-10-26 15:21:00,1.59217,1.5923,1.59205,1.5921,204799999.0
2006-10-26 15:22:00,1.59199,1.59222,1.59199,1.59221,212199997.0
2006-10-26 15:23:00,1.5921,1.59238,1.59203,1.5922,228500002.0
2006-10-26 15:24:00,1.59223,1.59242,1.59223,1.59238,186600003.0
2006-10-26 15:25:00,1.59242,1.59242,1.59215,1.59215,385900006.0
2006-10-26 15:26:00,1.59236,1.59236,1.59224,1.59224,39200000.0
2006-10-26 15:27:00,1.59235,1.59235,1.59224,1.59224,48000000.0
2006-10-26 15:28:00,1.59227,1.59233,1.59214,1.59219,258899998.0
2006-10-26 15:29:00,1.59235,1.59235,1.5921,1.5921,403200001.0
2006-10-26 15:30:00,1.59219,1.59226,1.59202,1.59204,292499998.0
2006-10-26 15:31:00,1.59208,1.59225,1.59202,1.5921,233300002.0
2006-10-26 15:32:00,1.59201,1.59218,1.59195,1.5921,147000000.0
2006-10-26 15:33:00,1.59201,1.59208,1.59188,1.59208,345200004.0
2006-10-26 15:34:00,1.59203,1.59213,1.59186,1.59202,251500000.0
2006-10-26 15:35:00,1.59207,1.59214,1.59194,1.59194,325700001.0
2006-10-26 15:36:00,1.59199,1.59209,1.59186,1.59196,171700002.0
2006-10-26 15:37:00,1.59197,1.59211,1.59189,1.59203,269299998.0
2006-10-26 15:38:00,1.59196,1.59207,1.59185,1.59197,272400001.0
2006-10-26 15:39:00,1.59205,1.59205,1.59186,1.59188,364099996.0
2006-10-26 15:40:00,1.59201,1.59212,1.59192,1.59203,64599999.0
2006-10-26 15:41:00,1.59212,1.59213,1.5919,1.59196,482100000.0
2006-10-26 15:42:00,1.59193,1.59217,1.59193,1.59202,396200001.0
2006-10-26 15:43:00,1.59208,1.59216,1.59194,1.59209,168500002.0
2006-10-26 15:44:00,1.59209,1.59211,1.59189,1.59207,257400000.0
2006-10-26 15:45:00,1.59203,1.59216,1.59192,1.59192,218100002.0
2006-10-26 15:46:00,1.59186,1.59213,1.59186,1.59203,406800000.0
2006-10-26 15:47:00,1.59202,1.59213,1.59186,1.59197,178100000.0
2006-10-26 15:48:00,1.59199,1.59203,1.5918,1.59189,337000002.0
2006-10-26 15:49:00,1.59185,1.59218,1.59185,1.59217,195499998.0
2006-10-26 15:50:00,1.59198,1.59211,1.59189,1.59205,304600004.0
2006-10-26 15:51:00,1.59188,1.59203,1.59178,1.59195,376199999.0
2006-10-26 15:52:00,1.59196,1.59196,1.59174,1.59182,253900001.0
2006-10-26 15:53:00,1.59175,1.59183,1.59166,1.59181,211599999.0
2006-10-26 15:54:00,1.59178,1.5919,1.59159,1.5918,350499996.0
2006-10-26 15:55:00,1.59183,1.59192,1.59167,1.59184,247999999.0
2006-10-26 15:56:00,1.59187,1.59202,1.59177,1.59194,630700000.0
2006-10-26 15:57:00,1.59197,1.59208,1.59187,1.59192,344699996.0
2006-10-26 15:58:00,1.59201,1.59214,1.5919,1.592,160600000.0
2006-10-26 15:59:00,1.5922,1.5922,1.592,1.59201,290800000.0
2006-10-26 16:00:00,1.59203,1.59235,1.59196,1.59209,434400003.0
2006-10-26 16:01:00,1.59186,1.59203,1.59167,1.59181,188299998.0
2006-10-26 16:02:00,1.5919,1.5919,1.59161,1.59168,346399997.0
2006-10-26 16:03:00,1.59183,1.59189,1.59157,1.59182,522699995.0
2006-10-26 16:04:00,1.59176,1.59195,1.59176,1.59184,122099999.0
2006-10-26 16:05:00,1.59189,1.59198,1.59172,1.59182,265599995.0
2006-10-26 16:06:00,1.59162,1.59182,1.59162,1.59173,275900001.0
2006-10-26 16:07:00,1.59172,1.59178,1.59152,1.5916,258900001.0
2006-10-26 16:08:00,1.59172,1.59197,1.59172,1.59193,148100000.0
2006-10-26 16:09:00,1.59195,1.59205,1.59184,1.59185,324200007.0
2006-10-26 16:10:00,1.59199,1.59209,1.59175,1.59195,349799999.0
2006-10-26 16:11:00,1.59198,1.59205,1.59187,1.59189,443600004.0
2006-10-26 16:12:00,1.59198,1.59225,1.59198,1.59213,357399999.0
2006-10-26 16:13:00,1.59207,1.59225,1.59185,1.59195,397800002.0
2006-10-26 16:14:00,1.59209,1.5922,1.59179,1.59211,340700004.0
2006-10-26 16:15:00,1.59204,1.59223,1.59183,1.59195,361600002.0
2006-10-26 16:16:00,1.59203,1.59229,1.59195,1.59206,381099998.0
2006-10-26 16:17:00,1.59209,1.59221,1.59203,1.59215,291600002.0
2006-10-26 16:18:00,1.59209,1.59227,1.59206,1.59227,150699999.0
2006-10-26 16:19:00,1.59216,1.59216,1.59183,1.59189,155499998.0
2006-10-26 16:20:00,1.59202,1.59217,1.59189,1.59193,249200001.0
2006-10-26 16:21:00,1.59198,1.59208,1.59188,1.59195,54900000.0
2006-10-26 16:22:00,1.59174,1.59186,1.59173,1.59183,110599998.0
2006-10-26 16:23:00,1.59172,1.59184,1.59161,1.59173,390999996.0
2006-10-26 16:24:00,1.59166,1.592,1.59166,1.59197,300500003.0
2006-10-26 16:25:00,1.59197,1.59197,1.59181,1.59189,292200001.0
2006-10-26 16:26:00,1.5919,1.5919,1.59154,1.59174,181000003.0
2006-10-26 16:27:00,1.59185,1.59198,1.59172,1.59179,244399998.0
2006-10-26 16:28:00,1.59188,1.59205,1.59177,1.59189,219300004.0
2006-10-26 16:29:00,1.59206,1.59216,1.59194,1.5921,251100001.0
2006-10-26 16:30:00,1.59197,1.59206,1.59178,1.59198,124299999.0
2006-10-26 16:31:00,1.59195,1.5922,1.59185,1.59207,317099998.0
2006-10-26 16:32:00,1.59206,1.59206,1.5919,1.5919,26800000.0
2006-10-26 16:33:00,1.59186,1.59201,1.59181,1.59181,182199999.0
2006-10-26 16:34:00,1.59195,1.59205,1.59179,1.59183,264299999.0
2006-10-26 16:35:00,1.59182,1.59188,1.59174,1.59176,89600001.0
2006-10-26 16:36:00,1.59187,1.59207,1.59185,1.59195,472999998.0
2006-10-26 16:37:00,1.59185,1.59204,1.59181,1.59188,277799996.0
2006-10-26 16:38:00,1.59193,1.59215,1.59183,1.59215,261000000.0
2006-10-26 16:39:00,1.59201,1.59213,1.59195,1.59209,214200000.0
2006-10-26 16:40:00,1.59208,1.59212,1.59188,1.59208,223100003.0
2006-10-26 16:41:00,1.592,1.592,1.5918,1.5918,164699999.0
2006-10-26 16:42:00,1.59177,1.59212,1.59177,1.59207,505500000.0
2006-10-26 16:43:00,1.59206,1.59209,1.59183,1.59198,462400000.0
2006-10-26 16:44:00,1.59182,1.59195,1.59162,1.59174,254999999.0
2006-10-26 16:45:00,1.5918,1.59194,1.5917,1.59179,287900005.0
2006-10-26 16:46:00,1.59197,1.59202,1.59179,1.59185,312300004.0
2006-10-26 16:47:00,1.59176,1.59195,1.59172,1.59195,149100000.0
2006-10-26 16:48:00,1.59187,1.59195,1.59174,1.59195,211599998.0
2006-10-26 16:49:00,1.59198,1.59205,1.59192,1.592,61499999.0
2006-10-26 16:50:00,1.59187,1.59195,1.59178,1.59195,375300003.0
2006-10-26 16:51:00,1.59183,1.59207,1.59173,1.59193,352400002.0
2006-10-26 16:52:00,1.59215,1.59229,1.59208,1.59222,273400002.0
2006-10-26 16:53:00,1.59234,1.59242,1.59217,1.59217,245100003.0
2006-10-26 16:54:00,1.59195,1.59234,1.59195,1.59234,552599998.0
2006-10-26 16:55:00,1.59243,1.59252,1.59225,1.59244,527299993.0
2006-10-26 16:56:00,1.59235,1.59247,1.59232,1.59246,232399998.0
2006-10-26 16:57:00,1.59244,1.59253,1.59232,1.59246,239700001.0
2006-10-26 16:58:00,1.5924,1.59259,1.59225,1.59235,210000002.0
2006-10-26 16:59:00,1.59241,1.59296,1.59241,1.59296,242800000.0
2006-10-26 17:00:00,1.59278,1.59293,1.59234,1.5926,435000000.0
2006-10-26 17:01:00,1.59258,1.59263,1.59229,1.59252,406599999.0
2006-10-26 17:02:00,1.59251,1.59264,1.59243,1.59246,158499999.0
2006-10-26 17:03:00,1.59262,1.59262,1.5923,1.5923,409399998.0
2006-10-26 17:04:00,1.5925,1.59255,1.59222,1.59222,228500002.0
2006-10-26 17:05:00,1.59241,1.59261,1.59235,1.59242,228299999.0
2006-10-26 17:06:00,1.59241,1.59271,1.59231,1.59261,142100000.0
2006-10-26 17:07:00,1.59264,1.59272,1.5925,1.59263,255600001.0
2006-10-26 17:08:00,1.59248,1.59265,1.59237,1.59265,432599998.0
2006-10-26 17:09:00,1.59252,1.59271,1.59247,1.59247,270999999.0
2006-10-26 17:10:00,1.59249,1.5927,1.59249,1.59265,247600003.0
2006-10-26 17:11:00,1.59271,1.59278,1.59259,1.59272,38900000.0
2006-10-26 17:12:00,1.59272,1.59289,1.59269,1.59286,390700004.0
2006-10-26 17:13:00,1.59282,1.59289,1.59271,1.59281,298999996.0
2006-10-26 17:14:00,1.59282,1.59282,1.59263,1.59264,115799999.0
2006-10-26 17:15:00,1.59278,1.59278,1.59257,1.59264,167999999.0
2006-10-26 17:16:00,1.59264,1.59289,1.59263,1.59274,489100005.0
2006-10-26 17:17:00,1.5926,1.59276,1.59252,1.59274,273100004.0
2006-10-26 17:18:00,1.59254,1.59268,1.5924,1.5925,88699998.0
2006-10-26 17:19:00,1.59252,1.59258,1.59239,1.59241,174900002.0
2006-10-26 17:20:00,1.59248,1.59248,1.59221,1.59223,330000006.0
2006-10-26 17:21:00,1.59228,1.5924,1.59213,1.59226,233900001.0
2006-10-26 17:22:00,1.59229,1.59239,1.59221,1.59232,170899999.0
2006-10-26 17:23:00,1.5922,1.59242,1.59214,1.59226,256300001.0
2006-10-26 17:24:00,1.59225,1.59235,1.5921,1.59225,297200002.0
2006-10-26 17:25:00,1.59215,1.59231,1.59209,1.59222,205100000.0
2006-10-26 17:26:00,1.59214,1.59228,1.59214,1.59218,153799999.0
2006-10-26 17:27:00,1.59213,1.59242,1.59213,1.59242,254700001.0
2006-10-26 17:28:00,1.59224,1.59235,1.59203,1.59205,222500003.0
2006-10-26 17:29:00,1.59225,1.59237,1.59216,1.59231,337000001.0
2006-10-26 17:30:00,1.59222,1.59228,1.59209,1.59216,126200001.0
2006-10-26 17:31:00,1.59212,1.59224,1.59203,1.5921,486199995.0
2006-10-26 17:32:00,1.5921,1.59223,1.59194,1.59216,137199997.0
2006-10-26 17:33:00,1.59223,1.59223,1.59208,1.59208,342000005.0
2006-10-26 17:34:00,1.59218,1.59229,1.59203,1.59215,257099999.0
2006-10-26 17:35:00,1.59227,1.59241,1.59215,1.59215,304800001.0
2006-10-26 17:36:00,1.59219,1.59241,1.59198,1.59236,289100004.0
2006-10-26 17:37:00,1.59207,1.59226,1.59207,1.59211,278100000.0
2006-10-26 17:38:00,1.59221,1.59221,1.59201,1.59201,227599999.0
2006-10-26 17:39:00,1.59196,1.59215,1.59196,1.59197,121600000.0
2006-10-26 17:40:00,1.59202,1.59215,1.59183,1.59207,216600005.0
2006-10-26 17:41:00,1.59213,1.5922,1.59204,1.59217,183600001.0
2006-10-26 17:42:00,1.59222,1.59229,1.5921,1.5922,185699997.0
2006-10-26 17:43:00,1.59211,1.59227,1.59191,1.59208,334900006.0
2006-10-26 17:44:00,1.59191,1.59225,1.59191,1.59225,400300004.0
2006-10-26 17:45:00,1.59216,1.59226,1.59205,1.59206,336099997.0
2006-10-26 17:46:00,1.59211,1.59231,1.59209,1.59209,357700001.0
2006-10-26 17:47:00,1.59216,1.59219,1.59207,1.59213,97200000.0
2006-10-26 17:48:00,1.59209,1.59214,1.59192,1.5921,384700001.0
2006-10-26 17:49:00,1.59197,1.59216,1.59193,1.59204,513800000.0
2006-10-26 17:50:00,1.59206,1.5921,1.59188,1.59191,381199996.0
2006-10-26 17:51:00,1.59177,1.59202,1.59177,1.59192,199199999.0
2006-10-26 17:52:00,1.59198,1.59204,1.59179,1.59192,247699999.0
2006-10-26 17:53:00,1.59173,1.59199,1.59172,1.59194,368000001.0
2006-10-26 17:54:00,1.59181,1.59196,1.59168,1.59186,269300001.0
2006-10-26 17:55:00,1.59179,1.59198,1.59174,1.5919,261800004.0
2006-10-26 17:56:00,1.592,1.59206,1.59177,1.59177,174900001.0
2006-10-26 17:57:00,1.59179,1.59193,1.59173,1.5918,233300000.0
2006-10-26 17:58:00,1.59162,1.59195,1.59162,1.59193,218399995.0
2006-10-26 17:59:00,1.592,1.59206,1.59182,1.59206,322099998.0
2006-10-26 18:00:00,1.59212,1.59222,1.59196,1.59211,498499999.0
2006-10-26 18:01:00,1.5921,1.5921,1.592,1.5921,1930500011.0
2006-10-26 18:03:00,1.592,1.5921,1.592,1.592,1930500011.0
2006-10-26 18:04:00,1.5921,1.5922,1.5921,1.5921,1930500011.0
2006-10-26 18:05:00,1.5922,1.5922,1.5921,1.5921,1930500011.0
2006-10-26 18:06:00,1.592,1.592,1.592,1.592,1930500011.0
2006-10-26 18:07:00,1.5921,1.5921,1.592,1.5921,1930500011.0
2006-10-26 18:08:00,1.592,1.592,1.5919,1.5919,1930500011.0
2006-10-26 18:09:00,1.59176,1.59204,1.5916,1.59181,1930500011.0
2006-10-26 18:10:00,1.5918,1.5919,1.5918,1.5919,1419000007.0
2006-10-26 18:11:00,1.59176,1.59196,1.59168,1.5919,1419000007.0
2006-10-26 18:12:00,1.59195,1.59202,1.5918,1.59182,1938399997.0
2006-10-26 18:13:00,1.59198,1.59207,1.59176,1.59176,1592199998.0
2006-10-26 18:14:00,1.5919,1.592,1.5918,1.592,991199999.0
2006-10-26 18:15:00,1.59192,1.59203,1.59176,1.59195,991199999.0
2006-10-26 18:16:00,1.5919,1.592,1.5918,1.592,743500005.0
2006-10-26 18:18:00,1.59178,1.59201,1.59172,1.5919,743500005.0
2006-10-26 18:19:00,1.59204,1.59226,1.59178,1.59192,2071900001.0
2006-10-26 18:20:00,1.59207,1.59221,1.59189,1.59192,2108700012.0
2006-10-26 18:21:00,1.59203,1.59212,1.59179,1.5918,655500002.0
2006-10-26 18:22:00,1.59171,1.59185,1.59152,1.59162,1127100001.0
2006-10-26 18:23:00,1.5921,1.5921,1.5916,1.5917,1103200006.0
2006-10-26 18:24:00,1.5916,1.5916,1.5908,1.591,1103200006.0
2006-10-26 18:25:00,1.5909,1.5915,1.5909,1.5914,1103200006.0
2006-10-26 18:26:00,1.5915,1.5915,1.591,1.5912,1103200006.0
2006-10-26 18:27:00,1.59082,1.591,1.59044,1.5905,1103200006.0
2006-10-26 18:28:00,1.5909,1.5909,1.5907,1.5907,1672499999.0
2006-10-26 18:29:00,1.59057,1.59077,1.5905,1.59068,1672499999.0
2006-10-26 18:30:00,1.59069,1.59091,1.5906,1.59077,970600005.0
2006-10-26 18:31:00,1.59083,1.59097,1.59083,1.59088,992600002.0
2006-10-26 18:32:00,1.59088,1.59101,1.59064,1.59064,1195700002.0
2006-10-26 18:33:00,1.5909,1.591,1.5908,1.5909,1967800010.0
2006-10-26 18:34:00,1.5908,1.5909,1.5908,1.5909,1967800010.0
2006-10-26 18:35:00,1.59103,1.59103,1.59085,1.59097,1967800010.0
2006-10-26 18:36:00,1.59093,1.59102,1.59074,1.5909,1379900003.0
2006-10-26 18:37:00,1.59088,1.59095,1.59073,1.5909,1981899990.0
2006-10-26 18:38:00,1.59073,1.59086,1.59045,1.59059,1806000000.0
2006-10-26 18:39:00,1.59069,1.59091,1.59062,1.59068,1997800017.0
2006-10-26 18:40:00,1.5907,1.5907,1.5906,1.5906,1194900005.0
2006-10-26 18:41:00,1.59061,1.5909,1.59061,1.59082,1194900005.0
2006-10-26 18:42:00,1.59087,1.59097,1.59075,1.59083,1388300007.0
2006-10-26 18:43:00,1.59084,1.59084,1.59065,1.59073,460599999.0
2006-10-26 18:44:00,1.59085,1.59089,1.59057,1.59062,723400003.0
2006-10-26 18:45:00,1.59072,1.59072,1.59045,1.59056,465599997.0
2006-10-26 18:46:00,1.5907,1.59075,1.59047,1.59047,425400000.0
2006-10-26 18:47:00,1.59066,1.59068,1.59049,1.59056,135900000.0
2006-10-26 18:48:00,1.59062,1.59082,1.59058,1.59078,1086400006.0
2006-10-26 18:49:00,1.59078,1.59083,1.59062,1.59068,373500004.0
2006-10-26 18:50:00,1.59049,1.59063,1.5904,1.59057,727300000.0
2006-10-26 18:51:00,1.59049,1.59066,1.59035,1.59048,1576100004.0
2006-10-26 18:52:00,1.59043,1.59065,1.59035,1.59065,1210100007.0
2006-10-26 18:53:00,1.5906,1.59063,1.59032,1.59055,1164599998.0
2006-10-26 18:54:00,1.5906,1.59068,1.59051,1.59055,556700000.0
2006-10-26 18:55:00,1.59059,1.59065,1.59038,1.59048,1456399998.0
2006-10-26 18:56:00,1.59056,1.59063,1.59041,1.59057,1105700001.0
2006-10-26 18:57:00,1.59061,1.59061,1.59036,1.59046,663600000.0
2006-10-26 18:58:00,1.59045,1.59054,1.59014,1.59034,999599999.0
2006-10-26 18:59:00,1.5905,1.59061,1.5904,1.59058,1552499999.0
2006-10-26 19:00:00,1.59051,1.59081,1.59051,1.59064,686500008.0
2006-10-26 19:01:00,1.59083,1.59089,1.59061,1.59077,325199998.0
2006-10-26 19:02:00,1.59062,1.5909,1.5906,1.59088,738099999.0
2006-10-26 19:03:00,1.59077,1.59088,1.59074,1.59088,511300001.0
2006-10-26 19:04:00,1.5908,1.5909,1.5908,1.5909,142899998.0
2006-10-26 19:05:00,1.59095,1.59095,1.59075,1.5908,684199997.0
2006-10-26 19:06:00,1.59088,1.5909,1.59065,1.59072,2087499993.0
2006-10-26 19:07:00,1.59091,1.59106,1.59077,1.59086,803600006.0
2006-10-26 19:08:00,1.59108,1.59113,1.5909,1.59096,1813800003.0
2006-10-26 19:09:00,1.59097,1.59117,1.59085,1.591,1392500005.0
2006-10-26 19:10:00,1.59087,1.59108,1.59085,1.59108,1030900000.0
2006-10-26 19:11:00,1.5909,1.59102,1.59075,1.59083,1423399999.0
2006-10-26 19:12:00,1.59087,1.5909,1.59073,1.5908,673000002.0
2006-10-26 19:13:00,1.5909,1.59101,1.59077,1.5909,454299998.0
2006-10-26 19:14:00,1.59085,1.59113,1.59085,1.59113,397400003.0
2006-10-26 19:15:00,1.59109,1.59116,1.59096,1.59103,1381100005.0
2006-10-26 19:16:00,1.59113,1.59113,1.59087,1.59087,584900001.0
2006-10-26 19:17:00,1.59102,1.59116,1.59091,1.59105,753800008.0
2006-10-26 19:18:00,1.59106,1.59112,1.59089,1.59089,637799997.0
2006-10-26 19:19:00,1.59086,1.59108,1.59078,1.59095,1083200004.0
2006-10-26 19:20:00,1.59085,1.59092,1.59064,1.5908,1081900007.0
2006-10-26 19:21:00,1.59068,1.59091,1.59068,1.59081,943600005.0
2006-10-26 19:22:00,1.59075,1.5909,1.59067,1.5907,341200001.0
2006-10-26 19:23:00,1.5908,1.5908,1.5906,1.5906,562700006.0
2006-10-26 19:24:00,1.59064,1.59085,1.59063,1.59085,784400010.0
2006-10-26 19:25:00,1.59079,1.59083,1.59063,1.59064,1021100001.0
2006-10-26 19:26:00,1.59085,1.59085,1.59062,1.5908,955200006.0
2006-10-26 19:27:00,1.5908,1.5909,1.5906,1.59066,1254900004.0
2006-10-26 19:28:00,1.5908,1.5909,1.59067,1.59067,464999996.0
2006-10-26 19:29:00,1.59074,1.59102,1.59066,1.59081,761200008.0
2006-10-26 19:31:00,1.59087,1.59094,1.59068,1.59086,1348900002.0
2006-10-26 19:32:00,1.59073,1.59092,1.59066,1.59078,674900003.0
2006-10-26 19:33:00,1.59068,1.59092,1.59068,1.59079,944700001.0
2006-10-26 19:34:00,1.59081,1.59093,1.59067,1.59072,1772900012.0
2006-10-26 19:35:00,1.59071,1.59093,1.59057,1.59093,972599998.0
2006-10-26 19:36:00,1.59087,1.59095,1.59063,1.59085,701199997.0
2006-10-26 19:37:00,1.59078,1.59093,1.59072,1.59093,383100001.0
2006-10-26 19:38:00,1.5909,1.59095,1.59075,1.59084,651600001.0
2006-10-26 19:39:00,1.59074,1.59077,1.59052,1.59052,1398899998.0
2006-10-26 19:40:00,1.59066,1.59078,1.59059,1.59076,670100000.0
2006-10-26 19:41:00,1.59077,1.59077,1.59056,1.59056,342200003.0
2006-10-26 19:42:00,1.59061,1.59083,1.59058,1.59083,827699998.0
2006-10-26 19:43:00,1.59076,1.59082,1.59044,1.59052,317599997.0
2006-10-26 19:44:00,1.59058,1.59063,1.59042,1.59048,1081600004.0
2006-10-26 19:45:00,1.59058,1.59072,1.59043,1.59062,270899996.0
2006-10-26 19:46:00,1.59071,1.59071,1.5904,1.5904,568400000.0
2006-10-26 19:47:00,1.59057,1.59075,1.59047,1.59058,302199997.0
2006-10-26 19:48:00,1.59058,1.59073,1.59058,1.59062,531099999.0
2006-10-26 19:49:00,1.59055,1.59062,1.59041,1.59054,1446000008.0
2006-10-26 19:50:00,1.59056,1.59072,1.59043,1.59062,167899997.0
2006-10-26 19:51:00,1.59072,1.59099,1.59072,1.59094,750100002.0
2006-10-26 19:52:00,1.59096,1.59102,1.59079,1.59095,216400001.0
2006-10-26 19:53:00,1.59105,1.59105,1.59082,1.59084,469500000.0
2006-10-26 19:54:00,1.5909,1.59105,1.5909,1.591,517799995.0
2006-10-26 19:55:00,1.59089,1.59098,1.59077,1.59095,666599995.0
2006-10-26 19:56:00,1.59102,1.59108,1.59078,1.59089,1292399999.0
2006-10-26 19:57:00,1.591,1.591,1.59079,1.5908,1103600004.0
2006-10-26 19:58:00,1.59095,1.59105,1.5908,1.59081,1717399996.0
2006-10-26 19:59:00,1.5909,1.59102,1.59082,1.59082,1330000004.0
2006-10-26 20:00:00,1.59097,1.59103,1.59083,1.59095,592800004.0
2006-10-26 20:01:00,1.59095,1.59095,1.59059,1.59073,777100005.0
2006-10-26 20:02:00,1.59073,1.5909,1.59068,1.5909,422200003.0
2006-10-26 20:03:00,1.5909,1.59095,1.5908,1.59088,310599998.0
2006-10-26 20:04:00,1.59086,1.59103,1.59084,1.59103,267900000.0
2006-10-26 20:05:00,1.59092,1.59102,1.59085,1.59098,313100004.0
2006-10-26 20:06:00,1.59103,1.59121,1.59099,1.59114,439499997.0
2006-10-26 20:07:00,1.5912,1.59123,1.59106,1.59106,265099998.0
2006-10-26 20:08:00,1.59114,1.59122,1.591,1.5911,1517400011.0
2006-10-26 20:09:00,1.5911,1.59125,1.59107,1.5912,290800005.0
2006-10-26 20:10:00,1.59108,1.59124,1.59107,1.59118,258899998.0
2006-10-26 20:11:00,1.59117,1.59122,1.59104,1.5911,805699998.0
2006-10-26 20:12:00,1.59105,1.59128,1.59105,1.5912,367300004.0
2006-10-26 20:13:00,1.59109,1.59133,1.59109,1.5912,1549900003.0
2006-10-26 20:14:00,1.59118,1.59118,1.59094,1.59105,534900001.0
2006-10-26 20:15:00,1.5911,1.59125,1.59106,1.59125,1338400001.0
2006-10-26 20:16:00,1.5911,1.5911,1.5911,1.5911,375699996.0
2006-10-26 20:17:00,1.59124,1.59124,1.59106,1.59117,375699996.0
2006-10-26 20:18:00,1.59115,1.59115,1.591,1.591,288100002.0
2006-10-26 20:19:00,1.591,1.5911,1.591,1.591,750700000.0
2006-10-26 20:21:00,1.59097,1.59104,1.59084,1.59097,750700000.0
2006-10-26 20:22:00,1.591,1.59108,1.59091,1.591,360799998.0
2006-10-26 20:23:00,1.59095,1.59108,1.5908,1.591,1217399994.0
2006-10-26 20:24:00,1.59097,1.59104,1.5908,1.591,602199993.0
2006-10-26 20:25:00,1.591,1.5911,1.59084,1.59096,922699996.0
2006-10-26 20:26:00,1.59101,1.59113,1.59101,1.59108,334900003.0
2006-10-26 20:27:00,1.59108,1.59112,1.59093,1.59105,452399999.0
2006-10-26 20:29:00,1.5912,1.59127,1.59094,1.59111,1503299992.0
2006-10-26 20:30:00,1.5912,1.5912,1.5911,1.5911,2119999988.0
2006-10-26 20:31:00,1.59101,1.59121,1.59092,1.59109,2119999988.0
2006-10-26 20:33:00,1.591,1.5912,1.59087,1.59103,560500004.0
2006-10-26 20:34:00,1.59085,1.59115,1.59085,1.59105,297000003.0
2006-10-26 20:35:00,1.59105,1.59115,1.59091,1.59099,597699996.0
2006-10-26 20:36:00,1.59109,1.59125,1.59087,1.59117,631600000.0
2006-10-26 20:37:00,1.59122,1.5913,1.59109,1.59124,1146900006.0
2006-10-26 20:38:00,1.59107,1.59124,1.59098,1.59117,1725700005.0
2006-10-26 20:39:00,1.59112,1.59115,1.59094,1.59096,1019599995.0
2006-10-26 20:40:00,1.59118,1.59131,1.59104,1.59107,1616899995.0
2006-10-26 20:41:00,1.59111,1.59125,1.5909,1.5911,354100005.0
2006-10-26 20:42:00,1.59101,1.5912,1.59091,1.5911,166400000.0
2006-10-26 20:43:00,1.59122,1.59128,1.59104,1.59105,756700001.0
2006-10-26 20:44:00,1.59118,1.59131,1.59102,1.59104,1070500002.0
2006-10-26 20:45:00,1.59124,1.59124,1.59104,1.59104,1032600002.0
2006-10-26 20:46:00,1.59124,1.59124,1.59092,1.59113,216599999.0
2006-10-26 20:47:00,1.5912,1.5912,1.59088,1.591,740900003.0
2006-10-26 20:48:00,1.59094,1.59133,1.59094,1.59119,1633900000.0
2006-10-26 20:49:00,1.59101,1.59124,1.59097,1.59117,798100003.0
2006-10-26 20:50:00,1.59108,1.59115,1.59092,1.59107,1897500010.0
2006-10-26 20:51:00,1.59101,1.59103,1.59085,1.5909,389000001.0
2006-10-26 20:52:00,1.59103,1.59103,1.59071,1.59084,1386000006.0
2006-10-26 20:53:00,1.59081,1.59099,1.5908,1.5909,1687100007.0
2006-10-26 20:54:00,1.59077,1.591,1.59077,1.59089,601199997.0
2006-10-26 20:55:00,1.59083,1.59095,1.59068,1.59076,617499998.0
2006-10-26 20:56:00,1.5907,1.5908,1.5906,1.5908,1456099995.0
2006-10-26 20:58:00,1.5909,1.5909,1.5908,1.5908,1456099995.0
2006-10-26 21:02:00,1.5907,1.59085,1.59065,1.5908,1456099995.0
2006-10-26 21:03:00,1.5908,1.59083,1.59062,1.59069,1213399997.0
2006-10-26 21:04:00,1.59071,1.59083,1.59062,1.59077,317999998.0
2006-10-26 21:05:00,1.59076,1.59097,1.59075,1.59097,709699997.0
2006-10-26 21:06:00,1.59094,1.591,1.59075,1.59093,442599999.0
2006-10-26 21:07:00,1.59091,1.59097,1.59082,1.59083,448899997.0
2006-10-26 21:08:00,1.59094,1.59101,1.59073,1.59087,398300001.0
2006-10-26 21:09:00,1.59089,1.59113,1.59089,1.59113,548300001.0
2006-10-26 21:10:00,1.59116,1.59121,1.59107,1.59112,878900007.0
2006-10-26 21:11:00,1.59115,1.5912,1.59096,1.59111,684700004.0
2006-10-26 21:12:00,1.59112,1.59118,1.59103,1.59115,210799998.0
2006-10-26 21:13:00,1.591,1.59115,1.591,1.59115,1179200002.0
2006-10-26 21:14:00,1.59114,1.59119,1.59101,1.59108,732900002.0
2006-10-26 21:15:00,1.59117,1.59123,1.59093,1.59094,786600002.0
2006-10-26 21:16:00,1.59082,1.59116,1.59082,1.5911,465600002.0
2006-10-26 21:17:00,1.59107,1.59114,1.59096,1.59097,1445199995.0
2006-10-26 21:18:00,1.59106,1.59119,1.59086,1.59103,645099997.0
2006-10-26 21:19:00,1.59088,1.59105,1.59072,1.59095,829100009.0
2006-10-26 21:20:00,1.591,1.591,1.591,1.591,1616100006.0
2006-10-26 21:22:00,1.59087,1.59113,1.59087,1.59113,1616100006.0
2006-10-26 21:23:00,1.591,1.5911,1.59077,1.59097,1245099996.0
2006-10-26 21:24:00,1.59107,1.59117,1.59098,1.59104,684499998.0
2006-10-26 21:25:00,1.59105,1.59137,1.59079,1.59109,1381400013.0
2006-10-26 21:26:00,1.59096,1.5911,1.59096,1.5911,588899999.0
2006-10-26 21:27:00,1.59115,1.59115,1.59102,1.5911,656300001.0
2006-10-26 21:28:00,1.5911,1.59115,1.59097,1.59097,663200006.0
2006-10-26 21:29:00,1.59097,1.59115,1.59091,1.5911,462300001.0
2006-10-26 21:30:00,1.59095,1.59108,1.5909,1.59105,469800000.0
2006-10-26 21:31:00,1.59105,1.59105,1.59086,1.5909,632100005.0
2006-10-26 21:32:00,1.591,1.5911,1.591,1.5911,250499996.0
2006-10-26 21:33:00,1.59105,1.59122,1.59105,1.59113,250499996.0
2006-10-26 21:34:00,1.59108,1.59131,1.59102,1.5911,1564200005.0
2006-10-26 21:35:00,1.591,1.59115,1.59099,1.5911,886199997.0
2006-10-26 21:36:00,1.59108,1.59115,1.59096,1.5911,190299999.0
2006-10-26 21:37:00,1.5911,1.59115,1.59096,1.59096,277799997.0
2006-10-26 21:38:00,1.59108,1.59115,1.5909,1.59106,389700001.0
2006-10-26 21:39:00,1.5911,1.5911,1.591,1.591,76699997.0
2006-10-26 21:40:00,1.59113,1.59127,1.59104,1.59105,661200000.0
2006-10-26 21:41:00,1.59098,1.59119,1.5909,1.59115,863399998.0
2006-10-26 21:42:00,1.59104,1.59118,1.59097,1.59108,420799999.0
2006-10-26 21:43:00,1.5911,1.59117,1.59101,1.59105,1172700001.0
2006-10-26 21:44:00,1.59112,1.59112,1.5909,1.59097,1192799997.0
2006-10-26 21:45:00,1.59108,1.59115,1.59088,1.591,789199992.0
2006-10-26 21:46:00,1.59107,1.59119,1.59096,1.59096,1246300009.0
2006-10-26 21:47:00,1.591,1.59116,1.59092,1.59102,1147200004.0
2006-10-26 21:48:00,1.59084,1.59109,1.59084,1.59105,386400000.0
2006-10-26 21:49:00,1.59101,1.59115,1.59088,1.59101,876800000.0
2006-10-26 21:50:00,1.59101,1.59102,1.59084,1.59085,454199998.0
2006-10-26 21:51:00,1.591,1.59105,1.59087,1.59089,642499993.0
2006-10-26 21:52:00,1.59095,1.59103,1.59069,1.59085,1600100000.0
2006-10-26 21:53:00,1.59083,1.59098,1.59083,1.59094,601400003.0
2006-10-26 21:54:00,1.59094,1.59102,1.59088,1.59098,219699997.0
2006-10-26 21:55:00,1.59088,1.59101,1.59083,1.59091,400299998.0
2006-10-26 21:56:00,1.59095,1.59104,1.59088,1.591,657399994.0
2006-10-26 21:57:00,1.59101,1.59107,1.59093,1.59098,560700002.0
2006-10-26 21:58:00,1.59103,1.59108,1.59092,1.59098,746799989.0
2006-10-26 21:59:00,1.59097,1.59106,1.59085,1.59089,930300003.0
2006-10-26 22:00:00,1.591,1.59108,1.59087,1.59099,678399999.0
2006-10-26 22:01:00,1.59105,1.5911,1.59101,1.59103,179000002.0
2006-10-26 22:02:00,1.59101,1.59108,1.59083,1.59097,1184400007.0
2006-10-26 22:03:00,1.59105,1.59111,1.59093,1.59109,408499999.0
2006-10-26 22:04:00,1.59101,1.59114,1.59086,1.59106,658899998.0
2006-10-26 22:05:00,1.59101,1.59106,1.59087,1.59103,360600000.0
2006-10-26 22:06:00,1.59105,1.59105,1.59085,1.59098,535199998.0
2006-10-26 22:07:00,1.59098,1.59098,1.59074,1.59074,180599997.0
2006-10-26 22:08:00,1.59089,1.59089,1.59066,1.59069,399299998.0
2006-10-26 22:09:00,1.59083,1.5909,1.59067,1.59079,356100004.0
2006-10-26 22:10:00,1.59086,1.59095,1.59076,1.59088,221700000.0
2006-10-26 22:11:00,1.59085,1.59092,1.59073,1.59081,144600000.0
2006-10-26 22:12:00,1.59087,1.59094,1.59078,1.5909,748099994.0
2006-10-26 22:13:00,1.59081,1.59091,1.59069,1.59076,254000001.0
2006-10-26 22:14:00,1.59087,1.59102,1.59084,1.59099,367300003.0
2006-10-26 22:15:00,1.59094,1.59108,1.59072,1.59082,723400001.0
2006-10-26 22:16:00,1.59092,1.59093,1.59074,1.59078,245999998.0
2006-10-26 22:17:00,1.59105,1.59107,1.591,1.59104,166100002.0
2006-10-26 22:18:00,1.59095,1.59099,1.59075,1.59075,183500002.0
2006-10-26 22:19:00,1.59063,1.59094,1.59063,1.59092,372000004.0
2006-10-26 22:20:00,1.59088,1.591,1.59074,1.59087,426699998.0
2006-10-26 22:21:00,1.591,1.59105,1.59087,1.59092,325599998.0
2006-10-26 22:22:00,1.59089,1.59106,1.59079,1.59095,823500011.0
2006-10-26 22:23:00,1.591,1.591,1.59079,1.59079,307499999.0
2006-10-26 22:24:00,1.59068,1.591,1.59061,1.59076,202099998.0
2006-10-26 22:25:00,1.59095,1.59095,1.59065,1.59065,857200008.0
2006-10-26 22:26:00,1.59072,1.59096,1.5907,1.59075,870600006.0
2006-10-26 22:27:00,1.59085,1.59089,1.59046,1.59046,275000004.0
2006-10-26 22:28:00,1.59082,1.5909,1.59062,1.59066,598000001.0
2006-10-26 22:29:00,1.59085,1.5909,1.59066,1.59077,879899999.0
2006-10-26 22:30:00,1.59084,1.5909,1.59065,1.59074,695400000.0
2006-10-26 22:31:00,1.5903,1.59077,1.59017,1.59073,303700003.0
2006-10-26 22:32:00,1.59073,1.59073,1.59055,1.59057,180600002.0
2006-10-26 22:33:00,1.59085,1.59093,1.59068,1.59081,329600002.0
2006-10-26 22:34:00,1.59075,1.59083,1.59062,1.5907,452699999.0
2006-10-26 22:35:00,1.59075,1.59075,1.5906,1.5906,189900004.0
2006-10-26 22:36:00,1.59058,1.59075,1.5905,1.5907,658999996.0
2006-10-26 22:37:00,1.59053,1.5907,1.59046,1.59063,421400006.0
2006-10-26 22:38:00,1.59045,1.59072,1.59045,1.59072,336100001.0
2006-10-26 22:39:00,1.59047,1.59075,1.59043,1.59067,832800003.0
2006-10-26 22:40:00,1.59053,1.5907,1.59042,1.59051,778900003.0
2006-10-26 22:41:00,1.59065,1.5908,1.59052,1.59055,679699996.0
2006-10-26 22:42:00,1.59051,1.59082,1.59051,1.59078,716199997.0
2006-10-26 22:43:00,1.59077,1.59086,1.59044,1.59069,1370499999.0
2006-10-26 22:44:00,1.59064,1.59064,1.59026,1.59045,349100004.0
2006-10-26 22:45:00,1.59051,1.59063,1.59038,1.59059,351600002.0
2006-10-26 22:46:00,1.59046,1.59063,1.59033,1.59051,163300002.0
2006-10-26 22:47:00,1.5904,1.59063,1.5904,1.59063,194199995.0
2006-10-26 22:48:00,1.59062,1.59062,1.59031,1.59039,355700005.0
2006-10-26 22:49:00,1.59051,1.59072,1.59041,1.59054,629000005.0
2006-10-26 22:50:00,1.59052,1.59068,1.59051,1.59068,250000000.0
2006-10-26 22:51:00,1.59045,1.59065,1.59042,1.59065,513100006.0
2006-10-26 22:52:00,1.59065,1.59065,1.59031,1.5904,367599999.0
2006-10-26 22:53:00,1.59068,1.59068,1.59047,1.59052,261000002.0
2006-10-26 22:54:00,1.59045,1.5906,1.59036,1.59052,455300000.0
2006-10-26 22:55:00,1.59058,1.59058,1.5904,1.5904,140400001.0
2006-10-26 22:56:00,1.59043,1.59063,1.59043,1.59063,121400002.0
2006-10-26 22:57:00,1.59068,1.59108,1.59068,1.59088,438100006.0
2006-10-26 22:58:00,1.59077,1.59092,1.59067,1.59071,170200000.0
2006-10-26 22:59:00,1.59044,1.5907,1.59028,1.59058,476300005.0
2006-10-26 23:00:00,1.59004,1.59047,1.59004,1.59047,187400003.0
2006-10-26 23:01:00,1.59075,1.59075,1.59056,1.59064,207099998.0
2006-10-26 23:02:00,1.59067,1.59072,1.59056,1.59065,250300001.0
2006-10-26 23:03:00,1.59065,1.59073,1.59046,1.59067,340300002.0
2006-10-26 23:04:00,1.59048,1.59077,1.59048,1.59074,213700001.0
2006-10-26 23:05:00,1.59075,1.59085,1.59057,1.59057,243100000.0
2006-10-26 23:06:00,1.59072,1.59079,1.59055,1.59061,411499997.0
2006-10-26 23:07:00,1.59062,1.59075,1.59053,1.59053,177100000.0
2006-10-26 23:08:00,1.59049,1.59068,1.59049,1.59068,52699999.0
2006-10-26 23:09:00,1.59069,1.59071,1.59064,1.59066,69500002.0
2006-10-26 23:10:00,1.59076,1.5909,1.59063,1.59067,155900000.0
2006-10-26 23:11:00,1.59055,1.59068,1.59045,1.59054,235800000.0
2006-10-26 23:12:00,1.59043,1.59063,1.59043,1.59054,333700000.0
2006-10-26 23:13:00,1.59054,1.59081,1.59047,1.59065,102300002.0
2006-10-26 23:14:00,1.59068,1.59084,1.59067,1.59069,147900002.0
2006-10-26 23:15:00,1.59028,1.59061,1.59028,1.59042,352999998.0
2006-10-26 23:16:00,1.59058,1.5907,1.59044,1.5907,202800002.0
2006-10-26 23:17:00,1.59016,1.5906,1.59014,1.59046,413000000.0
2006-10-26 23:18:00,1.59067,1.59091,1.59067,1.59085,311800001.0
2006-10-26 23:19:00,1.59088,1.59088,1.59069,1.59069,49600000.0
2006-10-26 23:20:00,1.5909,1.5909,1.59067,1.59077,175700000.0
2006-10-26 23:21:00,1.59071,1.59092,1.59071,1.59091,146799999.0
2006-10-26 23:22:00,1.5908,1.59096,1.59076,1.59087,90200004.0
2006-10-26 23:23:00,1.59092,1.59093,1.59082,1.59088,103000000.0
2006-10-26 23:24:00,1.59084,1.59084,1.59071,1.59071,119000004.0
2006-10-26 23:25:00,1.59082,1.59091,1.59071,1.59084,191000003.0
2006-10-26 23:26:00,1.59086,1.59092,1.59084,1.59088,178100003.0
2006-10-26 23:27:00,1.5908,1.59085,1.5908,1.59085,114200002.0
2006-10-26 23:28:00,1.59081,1.59088,1.59072,1.59072,408200003.0
2006-10-26 23:29:00,1.59078,1.5909,1.59068,1.59081,187700001.0
2006-10-26 23:30:00,1.59095,1.59095,1.5907,1.5907,176100000.0
2006-10-26 23:31:00,1.59099,1.5913,1.59093,1.59101,370799999.0
2006-10-26 23:32:00,1.59092,1.59101,1.59058,1.59079,305400002.0
2006-10-26 23:33:00,1.59103,1.59119,1.59102,1.59107,274100004.0
2006-10-26 23:34:00,1.59125,1.59125,1.5911,1.5911,155700002.0
2006-10-26 23:35:00,1.59113,1.59128,1.59093,1.59107,364799999.0
2006-10-26 23:36:00,1.5911,1.59125,1.59101,1.5912,257100003.0
2006-10-26 23:37:00,1.59113,1.59127,1.59094,1.59107,398300002.0
2006-10-26 23:38:00,1.59117,1.59129,1.59092,1.59094,101300000.0
2006-10-26 23:39:00,1.59075,1.591,1.59075,1.59084,381199996.0
2006-10-26 23:40:00,1.59091,1.59101,1.59082,1.59088,196400005.0
2006-10-26 23:41:00,1.59098,1.59115,1.59096,1.59096,177800000.0
2006-10-26 23:42:00,1.59096,1.59102,1.59078,1.59078,385699998.0
2006-10-26 23:43:00,1.59091,1.59099,1.59081,1.59097,180700002.0
2006-10-26 23:44:00,1.5908,1.59104,1.5908,1.59104,242299997.0
2006-10-26 23:45:00,1.59098,1.59099,1.59078,1.59092,221700000.0
2006-10-26 23:46:00,1.59105,1.59105,1.59086,1.59095,122900001.0
2006-10-26 23:47:00,1.59097,1.59103,1.59089,1.59091,126000004.0
2006-10-26 23:48:00,1.59112,1.59115,1.59103,1.59103,122300002.0
2006-10-26 23:49:00,1.59116,1.59124,1.59095,1.59107,181999996.0
2006-10-26 23:50:00,1.5911,1.59115,1.591,1.59108,103999999.0
2006-10-26 23:51:00,1.59108,1.5911,1.59094,1.59094,218899998.0
2006-10-26 23:52:00,1.59103,1.59113,1.59086,1.59103,179799998.0
2006-10-26 23:53:00,1.591,1.59126,1.59091,1.59113,417100002.0
2006-10-26 23:54:00,1.59121,1.59135,1.59103,1.5912,390099999.0
2006-10-26 23:55:00,1.59098,1.5911,1.59092,1.59105,131700001.0
2006-10-26 23:56:00,1.59096,1.59108,1.59096,1.59108,93500002.0
2006-10-26 23:57:00,1.59106,1.5913,1.59102,1.59114,454700004.0
2006-10-26 23:58:00,1.59126,1.59154,1.59114,1.59138,336500001.0
2006-10-26 23:59:00,1.59142,1.59159,1.59136,1.59139,220000002.0
2006-10-27 00:00:00,1.59125,1.59132,1.59125,1.59128,51700001.0
2006-10-27 00:01:00,1.59119,1.59132,1.59111,1.59118,325299999.0
2006-10-27 00:02:00,1.59126,1.59133,1.59122,1.59127,71900000.0
2006-10-27 00:03:00,1.59108,1.59108,1.59098,1.59098,49600000.0
2006-10-27 00:04:00,1.59079,1.59087,1.59066,1.59087,273000002.0
2006-10-27 00:05:00,1.59064,1.59117,1.5904,1.59094,224600002.0
2006-10-27 00:06:00,1.5906,1.59075,1.5906,1.59075,39299999.0
2006-10-27 00:07:00,1.59077,1.5909,1.59057,1.59081,231799998.0
2006-10-27 00:08:00,1.59079,1.59093,1.59073,1.59077,173200000.0
2006-10-27 00:09:00,1.59088,1.59095,1.59072,1.59088,325299999.0
2006-10-27 00:10:00,1.59096,1.59123,1.59077,1.59087,357900000.0
2006-10-27 00:11:00,1.59097,1.59116,1.59088,1.59103,298500005.0
2006-10-27 00:12:00,1.59097,1.59101,1.59051,1.59085,277199998.0
2006-10-27 00:13:00,1.59107,1.5912,1.59093,1.59113,269399997.0
2006-10-27 00:14:00,1.59061,1.59098,1.59061,1.59083,328700003.0
2006-10-27 00:15:00,1.5911,1.5911,1.591,1.591,110099996.0
2006-10-27 00:16:00,1.59107,1.59107,1.59094,1.59094,100100000.0
2006-10-27 00:17:00,1.59101,1.59118,1.59088,1.59096,585600003.0
2006-10-27 00:18:00,1.59083,1.59115,1.5908,1.59115,326399999.0
2006-10-27 00:19:00,1.59115,1.59115,1.59091,1.59091,291700002.0
2006-10-27 00:20:00,1.5909,1.59113,1.59071,1.59095,428800005.0
2006-10-27 00:21:00,1.59085,1.59106,1.59063,1.59085,301600003.0
2006-10-27 00:22:00,1.59105,1.5911,1.5909,1.59098,131700003.0
2006-10-27 00:23:00,1.59102,1.59106,1.59078,1.59088,278400000.0
2006-10-27 00:24:00,1.59099,1.59115,1.59086,1.59102,121700000.0
2006-10-27 00:25:00,1.59099,1.59115,1.59093,1.59115,343799997.0
2006-10-27 00:26:00,1.591,1.5911,1.59071,1.59079,163900003.0
2006-10-27 00:27:00,1.5911,1.5911,1.591,1.591,31200000.0
2006-10-27 00:28:00,1.59114,1.59114,1.5909,1.59102,233900000.0
2006-10-27 00:29:00,1.59104,1.59107,1.59082,1.59087,406100003.0
2006-10-27 00:30:00,1.59101,1.59112,1.59094,1.59102,172500000.0
2006-10-27 00:31:00,1.59098,1.59118,1.59091,1.59092,248600000.0
2006-10-27 00:32:00,1.59085,1.59096,1.59061,1.59088,437100005.0
2006-10-27 00:33:00,1.59072,1.59085,1.59071,1.5908,162500004.0
2006-10-27 00:34:00,1.59083,1.59096,1.59072,1.59079,351399996.0
2006-10-27 00:35:00,1.59076,1.59089,1.59074,1.59077,373299999.0
2006-10-27 00:36:00,1.59079,1.59101,1.59079,1.59097,313799999.0
2006-10-27 00:37:00,1.59091,1.59091,1.59086,1.59091,55500002.0
2006-10-27 00:38:00,1.59081,1.59098,1.59075,1.59087,132599996.0
2006-10-27 00:39:00,1.59089,1.59099,1.59085,1.59089,187800000.0
2006-10-27 00:40:00,1.59088,1.59095,1.5908,1.5909,153299997.0
2006-10-27 00:41:00,1.5907,1.59097,1.59069,1.59079,329000001.0
2006-10-27 00:42:00,1.59082,1.59102,1.59082,1.59097,352300001.0
2006-10-27 00:43:00,1.59085,1.59102,1.59073,1.59102,202800002.0
2006-10-27 00:44:00,1.59098,1.59113,1.59094,1.59094,177500000.0
2006-10-27 00:45:00,1.59095,1.5911,1.59092,1.59107,286200004.0
2006-10-27 00:46:00,1.59088,1.59109,1.59088,1.59108,159100003.0
2006-10-27 00:47:00,1.59112,1.59112,1.59101,1.59101,76600000.0
2006-10-27 00:48:00,1.5908,1.59109,1.59067,1.59071,251599999.0
2006-10-27 00:49:00,1.59091,1.59098,1.59073,1.59082,188300002.0
2006-10-27 00:50:00,1.59084,1.591,1.59078,1.59091,325100004.0
2006-10-27 00:51:00,1.5909,1.59105,1.59071,1.59097,178800002.0
2006-10-27 00:52:00,1.59094,1.59103,1.59075,1.59097,239600001.0
2006-10-27 00:53:00,1.59074,1.59095,1.59072,1.59095,318499997.0
2006-10-27 00:54:00,1.59093,1.59101,1.59084,1.5909,143900002.0
2006-10-27 00:55:00,1.59093,1.5911,1.59084,1.59101,291800001.0
2006-10-27 00:56:00,1.59094,1.59103,1.59079,1.59083,425699997.0
2006-10-27 00:57:00,1.5909,1.59104,1.59073,1.59077,306999997.0
2006-10-27 00:58:00,1.59091,1.59103,1.59074,1.59095,154299999.0
2006-10-27 00:59:00,1.5909,1.59103,1.59075,1.59091,122200004.0
2006-10-27 01:00:00,1.59097,1.59099,1.59079,1.59083,209200003.0
2006-10-27 01:01:00,1.59056,1.59103,1.59056,1.59084,359000008.0
2006-10-27 01:02:00,1.59082,1.59102,1.59082,1.59102,148700003.0
2006-10-27 01:03:00,1.5909,1.59105,1.59076,1.59094,78300000.0
2006-10-27 01:04:00,1.59068,1.59107,1.59048,1.59094,342199998.0
2006-10-27 01:05:00,1.5909,1.59105,1.59086,1.59097,233299998.0
2006-10-27 01:06:00,1.59095,1.59105,1.59082,1.59095,203900000.0
2006-10-27 01:07:00,1.59092,1.59108,1.59087,1.59105,245399995.0
2006-10-27 01:08:00,1.591,1.59102,1.59085,1.59093,174199998.0
2006-10-27 01:09:00,1.59105,1.59105,1.5909,1.59098,215400001.0
2006-10-27 01:10:00,1.59102,1.59102,1.59081,1.59081,189399998.0
2006-10-27 01:11:00,1.59071,1.59083,1.59034,1.59034,440899998.0
2006-10-27 01:12:00,1.59082,1.591,1.59079,1.59093,249700000.0
2006-10-27 01:13:00,1.59096,1.59096,1.59055,1.59055,161500000.0
2006-10-27 01:14:00,1.59083,1.59102,1.59074,1.59095,348900003.0
2006-10-27 01:15:00,1.59102,1.59111,1.59094,1.59102,211400001.0
2006-10-27 01:16:00,1.59092,1.59092,1.59074,1.59074,88300000.0
2006-10-27 01:17:00,1.59086,1.59112,1.59052,1.5908,381500006.0
2006-10-27 01:18:00,1.59096,1.59101,1.59083,1.59083,180500003.0
2006-10-27 01:19:00,1.59086,1.59095,1.59072,1.5909,196300005.0
2006-10-27 01:20:00,1.59078,1.59093,1.59071,1.59078,155100001.0
2006-10-27 01:21:00,1.59092,1.59092,1.59067,1.5909,283100003.0
2006-10-27 01:22:00,1.5909,1.59095,1.5909,1.59095,84700000.0
2006-10-27 01:23:00,1.5909,1.5909,1.5908,1.5908,63100003.0
2006-10-27 01:24:00,1.59081,1.59081,1.59066,1.59069,50400000.0
2006-10-27 01:25:00,1.59077,1.59079,1.59047,1.59063,119000000.0
2006-10-27 01:26:00,1.59075,1.59075,1.5907,1.5907,31000000.0
2006-10-27 01:27:00,1.5905,1.59069,1.5905,1.59069,361100000.0
2006-10-27 01:28:00,1.59062,1.59075,1.59062,1.59075,185399997.0
2006-10-27 01:29:00,1.5905,1.59063,1.59042,1.59052,300700003.0
2006-10-27 01:30:00,1.59054,1.59066,1.59051,1.59061,42600001.0
2006-10-27 01:31:00,1.59054,1.59064,1.59051,1.59064,122199998.0
2006-10-27 01:32:00,1.59065,1.59073,1.59047,1.59067,415299998.0
2006-10-27 01:33:00,1.59052,1.59072,1.59052,1.59072,137700001.0
2006-10-27 01:34:00,1.5907,1.59091,1.59052,1.5908,264599996.0
2006-10-27 01:35:00,1.5907,1.59085,1.5907,1.59085,117600000.0
2006-10-27 01:36:00,1.59093,1.59097,1.5907,1.59095,295599999.0
2006-10-27 01:37:00,1.59089,1.591,1.59077,1.59081,213899998.0
2006-10-27 01:38:00,1.59085,1.59094,1.59071,1.5909,343700001.0
2006-10-27 01:39:00,1.59076,1.59094,1.5907,1.59083,353900001.0
2006-10-27 01:40:00,1.59081,1.59098,1.59073,1.5909,299500003.0
2006-10-27 01:41:00,1.59085,1.59092,1.5907,1.5908,287099996.0
2006-10-27 01:42:00,1.5908,1.59089,1.5907,1.59078,196900002.0
2006-10-27 01:43:00,1.59067,1.59084,1.59038,1.59038,231400002.0
2006-10-27 01:44:00,1.59083,1.59093,1.59081,1.59093,175400002.0
2006-10-27 01:45:00,1.59093,1.59093,1.59074,1.59082,131100000.0
2006-10-27 01:46:00,1.5908,1.59095,1.5907,1.59089,321299997.0
2006-10-27 01:47:00,1.59088,1.59095,1.5908,1.5909,122700003.0
2006-10-27 01:48:00,1.59089,1.59098,1.5908,1.5909,290900000.0
2006-10-27 01:49:00,1.59075,1.59092,1.59071,1.59082,242200001.0
2006-10-27 01:50:00,1.59088,1.59095,1.59077,1.59088,37600000.0
2006-10-27 01:51:00,1.59092,1.59102,1.59084,1.59102,94099999.0
2006-10-27 01:52:00,1.59095,1.59105,1.59082,1.59091,133800001.0
2006-10-27 01:53:00,1.59095,1.59108,1.59084,1.59096,244600002.0
2006-10-27 01:54:00,1.59103,1.59108,1.59085,1.5909,291700003.0
2006-10-27 01:55:00,1.59091,1.59108,1.59084,1.59108,473600000.0
2006-10-27 01:56:00,1.59109,1.59109,1.59078,1.59092,138800001.0
2006-10-27 01:57:00,1.59092,1.59105,1.59092,1.59105,110200000.0
2006-10-27 01:58:00,1.591,1.59105,1.59084,1.59095,266899999.0
2006-10-27 01:59:00,1.59107,1.59129,1.591,1.59122,184400000.0
2006-10-27 02:00:00,1.59127,1.59129,1.59099,1.59112,423000002.0
2006-10-27 02:01:00,1.5913,1.59133,1.5911,1.59118,323000001.0
2006-10-27 02:02:00,1.59132,1.59156,1.59121,1.59139,231899999.0
2006-10-27 02:03:00,1.59128,1.59145,1.59125,1.59145,401800002.0
2006-10-27 02:04:00,1.59134,1.59143,1.59115,1.59136,374500006.0
2006-10-27 02:05:00,1.59133,1.59143,1.59117,1.59117,194500001.0
2006-10-27 02:06:00,1.59128,1.5915,1.59128,1.5915,177299996.0
2006-10-27 02:07:00,1.59143,1.59151,1.59122,1.59146,542299995.0
2006-10-27 02:08:00,1.59151,1.5916,1.59133,1.59156,260399998.0
2006-10-27 02:09:00,1.59168,1.59177,1.59153,1.59158,442399998.0
2006-10-27 02:10:00,1.59165,1.59165,1.59155,1.59155,96700001.0
2006-10-27 02:11:00,1.59151,1.59166,1.59128,1.59153,356900002.0
2006-10-27 02:12:00,1.59145,1.59159,1.59145,1.59159,129399999.0
2006-10-27 02:13:00,1.59144,1.59158,1.59144,1.59158,210900002.0
2006-10-27 02:14:00,1.5915,1.59165,1.59146,1.59165,304400000.0
2006-10-27 02:15:00,1.5916,1.59165,1.5914,1.5914,181100002.0
2006-10-27 02:16:00,1.59151,1.59151,1.59135,1.59135,47100000.0
2006-10-27 02:17:00,1.59141,1.59163,1.59141,1.59163,82300002.0
2006-10-27 02:18:00,1.59161,1.59181,1.59146,1.59164,207899999.0
2006-10-27 02:19:00,1.59192,1.59192,1.59175,1.59177,284900002.0
2006-10-27 02:20:00,1.59168,1.59188,1.59166,1.59188,338500001.0
2006-10-27 02:21:00,1.59183,1.59201,1.59183,1.59201,471099997.0
2006-10-27 02:22:00,1.59204,1.59211,1.59186,1.59186,304800003.0
2006-10-27 02:23:00,1.59185,1.59197,1.59171,1.59197,289900004.0
2006-10-27 02:24:00,1.59191,1.59211,1.59183,1.59211,311500003.0
2006-10-27 02:25:00,1.59204,1.59209,1.59201,1.59209,116500003.0
2006-10-27 02:26:00,1.59199,1.59209,1.59196,1.59206,126300000.0
2006-10-27 02:27:00,1.59208,1.59213,1.59189,1.59189,202099999.0
2006-10-27 02:28:00,1.59189,1.59213,1.59189,1.59207,386000000.0
2006-10-27 02:29:00,1.59195,1.59223,1.59195,1.59213,286100001.0
2006-10-27 02:30:00,1.59178,1.5921,1.59178,1.59208,215700001.0
2006-10-27 02:31:00,1.59202,1.59203,1.59192,1.59193,31400000.0
2006-10-27 02:32:00,1.59197,1.59209,1.59184,1.59186,349100000.0
2006-10-27 02:33:00,1.59188,1.59203,1.59182,1.59188,429400003.0
2006-10-27 02:34:00,1.592,1.592,1.5919,1.5919,13600000.0
2006-10-27 02:35:00,1.59203,1.59208,1.59184,1.59202,397600002.0
2006-10-27 02:36:00,1.59195,1.59195,1.59163,1.59163,227599998.0
2006-10-27 02:37:00,1.5918,1.59196,1.59175,1.59186,425499997.0
2006-10-27 02:38:00,1.59186,1.5919,1.59167,1.59188,326000001.0
2006-10-27 02:39:00,1.59183,1.59191,1.59174,1.59177,412300007.0
2006-10-27 02:40:00,1.59186,1.59192,1.59168,1.59187,145399998.0
2006-10-27 02:41:00,1.59173,1.59195,1.59171,1.59185,477900002.0
2006-10-27 02:42:00,1.59195,1.59204,1.59185,1.5919,288200005.0
2006-10-27 02:43:00,1.59203,1.59203,1.59197,1.59197,39300000.0
2006-10-27 02:44:00,1.59195,1.59203,1.59187,1.59196,110299999.0
2006-10-27 02:45:00,1.59198,1.59217,1.59166,1.59199,342900005.0
2006-10-27 02:46:00,1.59207,1.59225,1.59193,1.59206,204800001.0
2006-10-27 02:47:00,1.5918,1.59207,1.5918,1.59207,295800003.0
2006-10-27 02:48:00,1.59203,1.59203,1.59175,1.59185,352599997.0
2006-10-27 02:49:00,1.59202,1.59202,1.59183,1.59183,85300000.0
2006-10-27 02:50:00,1.59187,1.59199,1.59187,1.59199,82400000.0
2006-10-27 02:51:00,1.592,1.5921,1.5919,1.5919,329199999.0
2006-10-27 02:52:00,1.59188,1.59205,1.59188,1.59193,234400000.0
2006-10-27 02:53:00,1.59198,1.59204,1.59186,1.5919,200300000.0
2006-10-27 02:54:00,1.59202,1.59209,1.59185,1.59185,206000003.0
2006-10-27 02:55:00,1.59168,1.59192,1.59168,1.59181,317700000.0
2006-10-27 02:56:00,1.59178,1.59183,1.59159,1.59176,260599999.0
2006-10-27 02:57:00,1.5918,1.5918,1.59144,1.59153,261499998.0
2006-10-27 02:58:00,1.59165,1.5917,1.59149,1.59159,283200000.0
2006-10-27 02:59:00,1.59168,1.59172,1.59156,1.59159,340800001.0
2006-10-27 03:00:00,1.59172,1.59183,1.59158,1.59176,311499997.0
2006-10-27 03:01:00,1.59168,1.59183,1.59158,1.59162,467000000.0
2006-10-27 03:02:00,1.59154,1.59179,1.59135,1.59153,197300003.0
2006-10-27 03:03:00,1.59161,1.59171,1.59149,1.59159,139999997.0
2006-10-27 03:04:00,1.59159,1.59177,1.59153,1.59165,318700000.0
2006-10-27 03:05:00,1.59155,1.59168,1.59155,1.59163,106800002.0
2006-10-27 03:06:00,1.59148,1.59165,1.59147,1.5916,338000004.0
2006-10-27 03:07:00,1.59155,1.59161,1.59142,1.59145,185999997.0
2006-10-27 03:08:00,1.59143,1.59166,1.5914,1.59166,230199997.0
2006-10-27 03:09:00,1.59172,1.59185,1.59165,1.59185,317899997.0
2006-10-27 03:10:00,1.59173,1.59189,1.59163,1.59189,308100001.0
2006-10-27 03:11:00,1.59194,1.59194,1.59171,1.59183,208199999.0
2006-10-27 03:12:00,1.59175,1.59192,1.59161,1.59192,280800005.0
2006-10-27 03:13:00,1.59177,1.59186,1.59159,1.59164,248700000.0
2006-10-27 03:14:00,1.59165,1.59183,1.59152,1.59175,153499998.0
2006-10-27 03:15:00,1.59181,1.59181,1.59162,1.59172,127700002.0
2006-10-27 03:16:00,1.59166,1.5917,1.59134,1.59134,207000003.0
2006-10-27 03:17:00,1.59158,1.59173,1.59155,1.59155,348100007.0
2006-10-27 03:18:00,1.59168,1.59168,1.59147,1.59147,183700004.0
2006-10-27 03:19:00,1.59138,1.59151,1.59129,1.59151,230200000.0
2006-10-27 03:20:00,1.59156,1.59161,1.59135,1.59152,353400002.0
2006-10-27 03:21:00,1.59158,1.59158,1.59129,1.59153,282900004.0
2006-10-27 03:22:00,1.59131,1.59152,1.59131,1.59152,75000000.0
2006-10-27 03:23:00,1.59132,1.59145,1.59125,1.59142,323200003.0
2006-10-27 03:24:00,1.59136,1.59154,1.59131,1.59154,333100002.0
2006-10-27 03:25:00,1.59157,1.59159,1.59136,1.59155,332000003.0
2006-10-27 03:26:00,1.5914,1.59171,1.5913,1.5917,422400006.0
2006-10-27 03:27:00,1.59157,1.59172,1.5915,1.59165,325999998.0
2006-10-27 03:28:00,1.59175,1.59181,1.59162,1.59167,336500000.0
2006-10-27 03:29:00,1.59148,1.59166,1.59148,1.59166,69100000.0
2006-10-27 03:30:00,1.59152,1.59164,1.59137,1.59137,331199995.0
2006-10-27 03:31:00,1.59135,1.59147,1.59135,1.59143,118300001.0
2006-10-27 03:32:00,1.59134,1.59151,1.59121,1.59139,140099999.0
2006-10-27 03:33:00,1.59135,1.59158,1.59135,1.59148,217100003.0
2006-10-27 03:34:00,1.59143,1.59152,1.59122,1.59137,375999997.0
2006-10-27 03:35:00,1.59126,1.59137,1.5912,1.59125,40500001.0
2006-10-27 03:36:00,1.59137,1.59142,1.59117,1.59134,249099998.0
2006-10-27 03:37:00,1.59121,1.59144,1.59121,1.59133,329600003.0
2006-10-27 03:38:00,1.59139,1.59139,1.59127,1.59127,48000000.0
2006-10-27 03:39:00,1.59119,1.59139,1.59119,1.59139,99000000.0
2006-10-27 03:40:00,1.59138,1.59142,1.59114,1.59116,137800000.0
2006-10-27 03:41:00,1.59109,1.59135,1.59109,1.59135,223500001.0
2006-10-27 03:42:00,1.59134,1.59134,1.59113,1.59128,453199998.0
2006-10-27 03:43:00,1.59128,1.59134,1.59106,1.59106,391300003.0
2006-10-27 03:44:00,1.59113,1.59136,1.59113,1.59136,150899996.0
2006-10-27 03:45:00,1.59145,1.59152,1.59076,1.59131,514299997.0
2006-10-27 03:46:00,1.5914,1.59145,1.59123,1.59137,243900004.0
2006-10-27 03:47:00,1.59137,1.59145,1.59125,1.59137,163700001.0
2006-10-27 03:48:00,1.59134,1.59142,1.59118,1.5913,40899999.0
2006-10-27 03:49:00,1.59136,1.59144,1.59124,1.59129,407799997.0
2006-10-27 03:50:00,1.59098,1.5914,1.5909,1.5912,511100007.0
2006-10-27 03:51:00,1.5914,1.59142,1.59123,1.59133,360000003.0
2006-10-27 03:52:00,1.59143,1.59146,1.5912,1.59133,264299999.0
2006-10-27 03:53:00,1.59137,1.59143,1.5913,1.59135,117800002.0
2006-10-27 03:54:00,1.5914,1.59144,1.59123,1.59143,415400004.0
2006-10-27 03:55:00,1.5912,1.59138,1.5912,1.59138,20700000.0
2006-10-27 03:56:00,1.59126,1.5915,1.59126,1.5915,319800005.0
2006-10-27 03:57:00,1.5914,1.59148,1.59139,1.59139,87800002.0
2006-10-27 03:58:00,1.5914,1.59147,1.5912,1.5912,235100002.0
2006-10-27 03:59:00,1.5912,1.5914,1.5912,1.5914,290400000.0
2006-10-27 04:00:00,1.59145,1.59145,1.59132,1.59132,18400000.0
2006-10-27 04:01:00,1.59129,1.59147,1.59123,1.59137,373799996.0
2006-10-27 04:02:00,1.59132,1.59147,1.59132,1.59145,175000000.0
2006-10-27 04:03:00,1.59135,1.59147,1.5912,1.5912,414500001.0
2006-10-27 04:04:00,1.5914,1.59145,1.59125,1.59125,265600000.0
2006-10-27 04:05:00,1.5914,1.59149,1.59131,1.59143,314800007.0
2006-10-27 04:06:00,1.5914,1.59147,1.59128,1.59137,356300004.0
2006-10-27 04:07:00,1.59136,1.59145,1.59111,1.59134,338100006.0
2006-10-27 04:08:00,1.59145,1.59156,1.59139,1.59146,253899999.0
2006-10-27 04:09:00,1.59118,1.59163,1.59118,1.59155,253800005.0
2006-10-27 04:10:00,1.59158,1.5916,1.59138,1.59138,340399999.0
2006-10-27 04:11:00,1.59128,1.59145,1.59118,1.59135,434600001.0
2006-10-27 04:12:00,1.59133,1.5914,1.59118,1.59134,197299999.0
2006-10-27 04:13:00,1.59133,1.59161,1.5913,1.59153,336199999.0
2006-10-27 04:14:00,1.5914,1.5915,1.5914,1.5915,24000000.0
2006-10-27 04:15:00,1.59136,1.59154,1.59131,1.59133,260699998.0
2006-10-27 04:16:00,1.59132,1.59145,1.59117,1.5914,341999996.0
2006-10-27 04:17:00,1.59138,1.59138,1.59127,1.59127,64000001.0
2006-10-27 04:18:00,1.59136,1.59143,1.5912,1.59131,337500002.0
2006-10-27 04:19:00,1.59116,1.59145,1.59116,1.59142,311700002.0
2006-10-27 04:20:00,1.59145,1.59156,1.5913,1.59146,108500002.0
2006-10-27 04:21:00,1.5915,1.5916,1.59131,1.59145,218800005.0
2006-10-27 04:22:00,1.59129,1.59148,1.59121,1.59137,376899994.0
2006-10-27 04:23:00,1.59133,1.5916,1.59133,1.59145,303100003.0
2006-10-27 04:24:00,1.59138,1.59152,1.59129,1.59148,254800001.0
2006-10-27 04:25:00,1.59152,1.59152,1.59117,1.59124,209600001.0
2006-10-27 04:26:00,1.59143,1.59143,1.59124,1.59131,278000005.0
2006-10-27 04:27:00,1.59121,1.59147,1.59119,1.59138,366500002.0
2006-10-27 04:28:00,1.5915,1.59167,1.59143,1.59156,140499997.0
2006-10-27 04:29:00,1.59159,1.59173,1.59151,1.59162,98000002.0
2006-10-27 04:30:00,1.59154,1.59163,1.5914,1.5915,24000000.0
2006-10-27 04:31:00,1.59157,1.5917,1.59157,1.5917,111700002.0
2006-10-27 04:32:00,1.59155,1.5917,1.59155,1.5917,127800001.0
2006-10-27 04:33:00,1.59167,1.59176,1.5916,1.5917,116600003.0
2006-10-27 04:34:00,1.5917,1.5917,1.5916,1.5916,87799999.0
2006-10-27 04:35:00,1.5917,1.59175,1.59152,1.59167,167900002.0
2006-10-27 04:36:00,1.59144,1.59173,1.5912,1.59145,397300005.0
2006-10-27 04:37:00,1.59177,1.59177,1.59154,1.59154,355300000.0
2006-10-27 04:38:00,1.59156,1.59157,1.59109,1.59145,427800002.0
2006-10-27 04:39:00,1.5917,1.59175,1.59143,1.59154,330199996.0
2006-10-27 04:40:00,1.5917,1.5917,1.59151,1.59151,186000002.0
2006-10-27 04:41:00,1.59155,1.59171,1.59151,1.59171,294100002.0
2006-10-27 04:42:00,1.59165,1.59172,1.59157,1.5916,433199999.0
2006-10-27 04:43:00,1.5917,1.59177,1.59151,1.59159,285899997.0
2006-10-27 04:44:00,1.59152,1.59176,1.59152,1.59176,334400001.0
2006-10-27 04:45:00,1.5917,1.59182,1.59153,1.59153,173099998.0
2006-10-27 04:46:00,1.59163,1.59173,1.59161,1.59171,104699998.0
2006-10-27 04:47:00,1.59169,1.59193,1.59169,1.59188,267000000.0
2006-10-27 04:48:00,1.59185,1.59185,1.59163,1.59166,223400001.0
2006-10-27 04:49:00,1.59186,1.59191,1.59168,1.59171,262800001.0
2006-10-27 04:50:00,1.59175,1.59182,1.59155,1.59167,322099999.0
2006-10-27 04:51:00,1.59172,1.59173,1.59162,1.59163,87899999.0
2006-10-27 04:52:00,1.59164,1.59171,1.59156,1.59157,160600003.0
2006-10-27 04:53:00,1.59154,1.59174,1.59141,1.59164,110099999.0
2006-10-27 04:54:00,1.59169,1.59169,1.59145,1.59168,184900001.0
2006-10-27 04:55:00,1.59175,1.59177,1.59155,1.5916,513700003.0
2006-10-27 04:56:00,1.59162,1.59173,1.59159,1.59173,110400001.0
2006-10-27 04:57:00,1.59151,1.5918,1.59136,1.59171,273700005.0
2006-10-27 04:58:00,1.59167,1.59178,1.59159,1.59175,350500003.0
2006-10-27 04:59:00,1.59149,1.59177,1.59149,1.59161,90900000.0
2006-10-27 05:00:00,1.5917,1.59175,1.59154,1.59156,297000000.0
2006-10-27 05:01:00,1.59167,1.59175,1.59156,1.59156,383800001.0
2006-10-27 05:02:00,1.59164,1.59177,1.5915,1.59154,280099997.0
2006-10-27 05:03:00,1.59159,1.59167,1.59147,1.59163,215399998.0
2006-10-27 05:04:00,1.59167,1.59167,1.59147,1.59147,236000003.0
2006-10-27 05:05:00,1.59143,1.59183,1.59116,1.59162,348900003.0
2006-10-27 05:06:00,1.59161,1.59168,1.59152,1.59161,108700002.0
2006-10-27 05:07:00,1.59163,1.59163,1.59147,1.59152,276099999.0
2006-10-27 05:08:00,1.5915,1.59165,1.59144,1.5916,311300001.0
2006-10-27 05:09:00,1.59157,1.59157,1.59144,1.59144,82100002.0
2006-10-27 05:10:00,1.5916,1.5916,1.5912,1.59132,297600002.0
2006-10-27 05:11:00,1.59158,1.59167,1.59144,1.59144,170100001.0
2006-10-27 05:12:00,1.59143,1.59164,1.59137,1.59164,307600001.0
2006-10-27 05:13:00,1.59162,1.59162,1.59146,1.59148,254200001.0
2006-10-27 05:14:00,1.5914,1.59153,1.59115,1.59123,183600001.0
2006-10-27 05:15:00,1.59127,1.59149,1.59125,1.59131,244599999.0
2006-10-27 05:16:00,1.59137,1.5914,1.59124,1.59128,159599999.0
2006-10-27 05:17:00,1.59149,1.59149,1.59137,1.59137,48900000.0
2006-10-27 05:18:00,1.5915,1.59155,1.59136,1.59136,148100001.0
2006-10-27 05:19:00,1.59143,1.59163,1.59094,1.59094,323199999.0
2006-10-27 05:20:00,1.59148,1.59152,1.59138,1.59142,96599998.0
2006-10-27 05:21:00,1.59134,1.59148,1.59118,1.59138,366999995.0
2006-10-27 05:22:00,1.59138,1.59153,1.59137,1.59143,210399998.0
2006-10-27 05:23:00,1.5915,1.5915,1.59131,1.59138,152799999.0
2006-10-27 05:24:00,1.5912,1.59155,1.5912,1.59148,235800000.0
2006-10-27 05:25:00,1.59127,1.59143,1.59122,1.59143,368099999.0
2006-10-27 05:26:00,1.59132,1.5915,1.59132,1.59143,187799997.0
2006-10-27 05:27:00,1.59137,1.59148,1.59122,1.59132,286800003.0
2006-10-27 05:28:00,1.59134,1.59152,1.59134,1.59148,281399998.0
2006-10-27 05:29:00,1.59142,1.5915,1.59125,1.59135,314900002.0
2006-10-27 05:30:00,1.59124,1.59139,1.59122,1.59132,234000001.0
2006-10-27 05:31:00,1.59132,1.59132,1.59125,1.59125,21100000.0
2006-10-27 05:32:00,1.59123,1.59133,1.59114,1.59119,238199999.0
2006-10-27 05:33:00,1.59124,1.59139,1.5911,1.5913,176400001.0
2006-10-27 05:34:00,1.59129,1.59145,1.59123,1.59145,182899999.0
2006-10-27 05:35:00,1.59101,1.59141,1.59088,1.59141,125400000.0
2006-10-27 05:36:00,1.59136,1.59148,1.59122,1.59138,374399997.0
2006-10-27 05:37:00,1.59139,1.59148,1.59123,1.59135,367900001.0
2006-10-27 05:38:00,1.5914,1.59146,1.59119,1.59122,274200003.0
2006-10-27 05:39:00,1.59125,1.59144,1.5912,1.5912,259399997.0
2006-10-27 05:40:00,1.59143,1.59143,1.5912,1.5912,117900002.0
2006-10-27 05:41:00,1.59132,1.5914,1.59125,1.5914,79100000.0
2006-10-27 05:42:00,1.59135,1.59135,1.59117,1.59117,143899999.0
2006-10-27 05:43:00,1.5913,1.59138,1.59118,1.59128,241800003.0
2006-10-27 05:44:00,1.59113,1.59136,1.59113,1.59136,277600002.0
2006-10-27 05:45:00,1.59126,1.59142,1.59126,1.5914,182000000.0
2006-10-27 05:46:00,1.59152,1.59168,1.59144,1.59158,209300002.0
2006-10-27 05:47:00,1.59163,1.59164,1.59142,1.5915,229699999.0
2006-10-27 05:48:00,1.59164,1.59166,1.59146,1.59146,334099997.0
2006-10-27 05:49:00,1.59154,1.59176,1.59135,1.59151,385800003.0
2006-10-27 05:50:00,1.59163,1.59169,1.59153,1.59166,282000002.0
2006-10-27 05:51:00,1.59151,1.59165,1.5914,1.59146,307000005.0
2006-10-27 05:52:00,1.59154,1.59163,1.59136,1.59148,240999999.0
2006-10-27 05:53:00,1.59146,1.5916,1.59136,1.59149,390599998.0
2006-10-27 05:54:00,1.59137,1.59157,1.5913,1.59145,395499999.0
2006-10-27 05:55:00,1.59144,1.59153,1.59132,1.59141,220399996.0
2006-10-27 05:56:00,1.59149,1.59161,1.59149,1.59161,129400000.0
2006-10-27 05:57:00,1.5916,1.59162,1.59144,1.59155,196899998.0
2006-10-27 05:58:00,1.59159,1.5916,1.59141,1.59144,271500003.0
2006-10-27 05:59:00,1.59157,1.59164,1.59142,1.59159,319300002.0
2006-10-27 06:00:00,1.59148,1.59171,1.59142,1.59171,110799999.0
2006-10-27 06:01:00,1.59177,1.59184,1.59156,1.59158,342900001.0
2006-10-27 06:02:00,1.5916,1.5917,1.5916,1.5917,135599998.0
2006-10-27 06:03:00,1.59169,1.59171,1.59159,1.59163,275399999.0
2006-10-27 06:04:00,1.59151,1.59181,1.5914,1.59143,276400002.0
2006-10-27 06:05:00,1.59156,1.59173,1.59155,1.59164,212800002.0
2006-10-27 06:06:00,1.59172,1.59175,1.59157,1.5916,550600003.0
2006-10-27 06:07:00,1.59165,1.59175,1.59144,1.59144,201800004.0
2006-10-27 06:08:00,1.59167,1.59169,1.59141,1.59156,307099997.0
2006-10-27 06:09:00,1.5917,1.59173,1.59156,1.59161,352100000.0
2006-10-27 06:10:00,1.59167,1.59167,1.59136,1.59136,332200001.0
2006-10-27 06:11:00,1.59163,1.59163,1.59138,1.59141,304499999.0
2006-10-27 06:12:00,1.5915,1.59165,1.59135,1.59155,267600001.0
2006-10-27 06:13:00,1.59162,1.5917,1.59154,1.59161,129399999.0
2006-10-27 06:14:00,1.59163,1.59172,1.59146,1.59162,146399999.0
2006-10-27 06:15:00,1.59145,1.59148,1.59078,1.59092,347299998.0
2006-10-27 06:16:00,1.5915,1.5916,1.5915,1.5916,29600000.0
2006-10-27 06:17:00,1.59146,1.59165,1.59146,1.59162,322699997.0
2006-10-27 06:18:00,1.59147,1.5917,1.59144,1.59156,409599998.0
2006-10-27 06:19:00,1.59164,1.59164,1.59133,1.59133,318400001.0
2006-10-27 06:20:00,1.5916,1.5917,1.5915,1.5915,266100001.0
2006-10-27 06:21:00,1.59161,1.59172,1.5915,1.59159,151500000.0
2006-10-27 06:22:00,1.59175,1.59175,1.5915,1.5915,311400001.0
2006-10-27 06:23:00,1.59171,1.59172,1.59141,1.59158,467100003.0
2006-10-27 06:24:00,1.5916,1.59174,1.5915,1.59174,213100004.0
2006-10-27 06:25:00,1.59156,1.59168,1.59149,1.59165,246099996.0
2006-10-27 06:26:00,1.59173,1.59173,1.59137,1.59144,212400002.0
2006-10-27 06:27:00,1.59165,1.59167,1.59148,1.59158,257300001.0
2006-10-27 06:28:00,1.59161,1.59167,1.59143,1.59158,285300001.0
2006-10-27 06:29:00,1.59155,1.59166,1.59147,1.59157,258099998.0
2006-10-27 06:30:00,1.59156,1.59172,1.59154,1.59161,172300000.0
2006-10-27 06:31:00,1.59168,1.59168,1.59151,1.59151,282900001.0
2006-10-27 06:32:00,1.59169,1.59173,1.59158,1.59161,330699999.0
2006-10-27 06:33:00,1.59167,1.5917,1.59154,1.59158,130200000.0
2006-10-27 06:34:00,1.5914,1.59179,1.59127,1.59178,415500003.0
2006-10-27 06:35:00,1.59159,1.59179,1.59159,1.59167,290799994.0
2006-10-27 06:36:00,1.59147,1.59161,1.59131,1.59145,158200003.0
2006-10-27 06:37:00,1.59158,1.59158,1.59143,1.59149,112000000.0
2006-10-27 06:38:00,1.59154,1.59163,1.59149,1.5916,121599999.0
2006-10-27 06:39:00,1.59161,1.59175,1.59151,1.59161,85099999.0
2006-10-27 06:40:00,1.59144,1.59172,1.59144,1.59161,274100001.0
2006-10-27 06:41:00,1.5919,1.59192,1.59169,1.59178,278099995.0
2006-10-27 06:42:00,1.59174,1.59191,1.59173,1.59187,166699999.0
2006-10-27 06:43:00,1.59182,1.59182,1.59156,1.59165,199900003.0
2006-10-27 06:44:00,1.5918,1.5918,1.59167,1.5917,227000002.0
2006-10-27 06:45:00,1.59161,1.59177,1.59159,1.5917,207700003.0
2006-10-27 06:46:00,1.59177,1.59177,1.59153,1.59153,178899998.0
2006-10-27 06:47:00,1.59157,1.59169,1.59157,1.59165,60400000.0
2006-10-27 06:48:00,1.5916,1.59162,1.59149,1.5915,292000002.0
2006-10-27 06:49:00,1.59112,1.59163,1.59112,1.59154,392800001.0
2006-10-27 06:50:00,1.5915,1.59161,1.59135,1.59152,376199998.0
2006-10-27 06:51:00,1.5916,1.5916,1.5915,1.5915,84699999.0
2006-10-27 06:52:00,1.59165,1.59167,1.59145,1.59159,209500002.0
2006-10-27 06:53:00,1.5915,1.59164,1.59142,1.59143,413400002.0
2006-10-27 06:54:00,1.59153,1.59168,1.59141,1.59154,300700006.0
2006-10-27 06:55:00,1.59175,1.59175,1.59154,1.59164,283300002.0
2006-10-27 06:56:00,1.5915,1.59171,1.5915,1.59161,385199998.0
2006-10-27 06:57:00,1.59156,1.59174,1.59143,1.59162,361899996.0
2006-10-27 06:58:00,1.59162,1.59171,1.59153,1.59159,284999999.0
2006-10-27 06:59:00,1.59142,1.59162,1.59142,1.59155,465200001.0
2006-10-27 07:00:00,1.59149,1.5916,1.59137,1.5915,385499999.0
2006-10-27 07:01:00,1.59146,1.59163,1.59144,1.59163,218100000.0
2006-10-27 07:02:00,1.59146,1.59162,1.59139,1.59151,255000002.0
2006-10-27 07:03:00,1.5915,1.5915,1.5914,1.5914,277799997.0
2006-10-27 07:04:00,1.5912,1.59155,1.5912,1.59155,282399999.0
2006-10-27 07:05:00,1.5914,1.59155,1.59136,1.59155,199900000.0
2006-10-27 07:06:00,1.5913,1.59145,1.5913,1.59145,6500000.0
2006-10-27 07:07:00,1.59112,1.59144,1.59089,1.59125,307600001.0
2006-10-27 07:08:00,1.59145,1.59145,1.5913,1.5913,8800000.0
2006-10-27 07:09:00,1.59138,1.59157,1.59131,1.59144,270200004.0
2006-10-27 07:10:00,1.59128,1.59149,1.59116,1.5912,268600001.0
2006-10-27 07:11:00,1.59125,1.59145,1.59125,1.5914,181600000.0
2006-10-27 07:12:00,1.59139,1.5915,1.59132,1.59148,243200003.0
2006-10-27 07:13:00,1.59135,1.59152,1.59127,1.59133,248600002.0
2006-10-27 07:14:00,1.59149,1.59161,1.59139,1.59151,50300000.0
2006-10-27 07:15:00,1.59158,1.59159,1.59131,1.59147,335399998.0
2006-10-27 07:16:00,1.5912,1.59147,1.5912,1.59147,187300000.0
2006-10-27 07:17:00,1.59147,1.59147,1.59127,1.59127,243400000.0
2006-10-27 07:18:00,1.59127,1.59149,1.59127,1.59146,174100002.0
2006-10-27 07:19:00,1.59124,1.59137,1.59124,1.59137,35100000.0
2006-10-27 07:20:00,1.59141,1.59163,1.59132,1.59144,208400000.0
2006-10-27 07:21:00,1.59146,1.59146,1.59123,1.59123,163199998.0
2006-10-27 07:22:00,1.59111,1.59145,1.59111,1.59145,385900003.0
2006-10-27 07:23:00,1.5914,1.5915,1.59127,1.59148,257099998.0
2006-10-27 07:24:00,1.59145,1.59152,1.59132,1.59145,275000003.0
2006-10-27 07:25:00,1.59131,1.59146,1.59131,1.59141,302100004.0
2006-10-27 07:26:00,1.59149,1.59154,1.59127,1.59135,171299999.0
2006-10-27 07:27:00,1.59133,1.59157,1.59127,1.59157,240999997.0
2006-10-27 07:28:00,1.59154,1.59164,1.59141,1.59142,215200003.0
2006-10-27 07:29:00,1.59145,1.59162,1.59145,1.59154,424200008.0
2006-10-27 07:30:00,1.59152,1.59173,1.59152,1.59173,193400000.0
2006-10-27 07:31:00,1.59166,1.59166,1.59141,1.59156,241700000.0
2006-10-27 07:32:00,1.59148,1.59158,1.59128,1.59143,310100005.0
2006-10-27 07:33:00,1.59132,1.59152,1.59123,1.59152,130800002.0
2006-10-27 07:34:00,1.5915,1.59155,1.59136,1.59142,309000000.0
2006-10-27 07:35:00,1.59149,1.5916,1.59138,1.59139,469700000.0
2006-10-27 07:36:00,1.59142,1.59155,1.59142,1.59155,49500000.0
2006-10-27 07:37:00,1.5915,1.59155,1.5915,1.59155,12800000.0
2006-10-27 07:38:00,1.5915,1.5915,1.5914,1.5914,55599998.0
2006-10-27 07:39:00,1.59143,1.59152,1.59129,1.59152,282200001.0
2006-10-27 07:40:00,1.59147,1.59155,1.59134,1.59148,242799998.0
2006-10-27 07:41:00,1.5915,1.59155,1.59123,1.59148,372200001.0
2006-10-27 07:42:00,1.59139,1.59158,1.59135,1.59158,308500003.0
2006-10-27 07:43:00,1.5914,1.59155,1.59135,1.59155,322399998.0
2006-10-27 07:44:00,1.59136,1.59155,1.59136,1.5914,154100002.0
2006-10-27 07:45:00,1.59155,1.59155,1.59139,1.5914,392299995.0
2006-10-27 07:46:00,1.59155,1.59155,1.59142,1.59142,67200000.0
2006-10-27 07:47:00,1.59148,1.59152,1.59134,1.59138,385600008.0
2006-10-27 07:48:00,1.59157,1.59173,1.59149,1.5915,341999999.0
2006-10-27 07:49:00,1.59146,1.59162,1.59146,1.59158,163799997.0
2006-10-27 07:50:00,1.59163,1.59163,1.59152,1.59152,72200000.0
2006-10-27 07:51:00,1.59158,1.59168,1.59141,1.59155,456700005.0
2006-10-27 07:52:00,1.59153,1.59165,1.59152,1.5916,282999999.0
2006-10-27 07:53:00,1.59154,1.59154,1.5914,1.5914,44600000.0
2006-10-27 07:54:00,1.59119,1.59173,1.59119,1.59173,202300002.0
2006-10-27 07:55:00,1.59167,1.59179,1.59129,1.59131,394399998.0
2006-10-27 07:56:00,1.59169,1.59182,1.5916,1.59178,308100004.0
2006-10-27 07:57:00,1.59188,1.592,1.59187,1.59191,46400000.0
2006-10-27 07:58:00,1.59198,1.59213,1.59173,1.59196,274300000.0
2006-10-27 07:59:00,1.59223,1.59223,1.59194,1.59194,287099999.0
2006-10-27 08:00:00,1.59191,1.59191,1.59176,1.59178,146200001.0
2006-10-27 08:01:00,1.59192,1.592,1.59177,1.5919,430299999.0
2006-10-27 08:02:00,1.59192,1.59192,1.59159,1.59159,310299997.0
2006-10-27 08:03:00,1.59177,1.59177,1.59152,1.59173,389400004.0
2006-10-27 08:04:00,1.59166,1.59167,1.59143,1.59167,336299998.0
2006-10-27 08:05:00,1.59181,1.59188,1.59159,1.59178,244499998.0
2006-10-27 08:06:00,1.59181,1.59191,1.59155,1.59155,391399999.0
2006-10-27 08:07:00,1.59175,1.59192,1.59164,1.59186,392400002.0
2006-10-27 08:08:00,1.59167,1.59191,1.59166,1.59166,322099995.0
2006-10-27 08:09:00,1.59167,1.59186,1.59157,1.59181,256599997.0
2006-10-27 08:10:00,1.59146,1.5919,1.59146,1.59175,170300000.0
2006-10-27 08:11:00,1.59165,1.59181,1.59151,1.59173,238700001.0
2006-10-27 08:12:00,1.59159,1.59175,1.59149,1.59159,104300000.0
2006-10-27 08:13:00,1.59143,1.59171,1.59136,1.59171,309700002.0
2006-10-27 08:14:00,1.59167,1.59171,1.59143,1.59143,345000003.0
2006-10-27 08:15:00,1.5916,1.59169,1.59146,1.59162,225500002.0
2006-10-27 08:16:00,1.5915,1.5917,1.59146,1.59168,272700000.0
2006-10-27 08:17:00,1.59165,1.59172,1.59151,1.59152,277700000.0
2006-10-27 08:18:00,1.59173,1.59173,1.59166,1.59166,24000000.0
2006-10-27 08:19:00,1.59167,1.59175,1.59152,1.59175,265100004.0
2006-10-27 08:20:00,1.59167,1.59177,1.59154,1.59165,302199998.0
2006-10-27 08:21:00,1.59163,1.59173,1.59148,1.59167,159300002.0
2006-10-27 08:22:00,1.59149,1.59168,1.59148,1.59158,100000001.0
2006-10-27 08:23:00,1.59165,1.59175,1.59152,1.59175,284599999.0
2006-10-27 08:24:00,1.59165,1.59172,1.59147,1.59161,310299999.0
2006-10-27 08:25:00,1.59162,1.59176,1.5916,1.59171,174800002.0
2006-10-27 08:26:00,1.59177,1.59185,1.59163,1.5917,331400003.0
2006-10-27 08:27:00,1.5918,1.5918,1.59155,1.59165,129300000.0
2006-10-27 08:28:00,1.59168,1.59183,1.59164,1.59176,312000002.0
2006-10-27 08:29:00,1.59172,1.5918,1.59158,1.59168,345399997.0
2006-10-27 08:30:00,1.59167,1.59181,1.59167,1.59181,192599998.0
2006-10-27 08:31:00,1.59175,1.59181,1.59156,1.59167,381699999.0
2006-10-27 08:32:00,1.59185,1.592,1.59177,1.59182,329000001.0
2006-10-27 08:33:00,1.59187,1.59187,1.59156,1.59158,242500004.0
2006-10-27 08:34:00,1.59172,1.59178,1.59162,1.59171,113800000.0
2006-10-27 08:35:00,1.59165,1.59177,1.59159,1.5917,216700000.0
2006-10-27 08:36:00,1.59168,1.59174,1.59156,1.59167,257000007.0
2006-10-27 08:37:00,1.5917,1.59181,1.59162,1.59177,449599999.0
2006-10-27 08:38:00,1.59165,1.59172,1.5915,1.59172,221800001.0
2006-10-27 08:39:00,1.59162,1.59175,1.59162,1.59175,77200001.0
2006-10-27 08:40:00,1.59157,1.59175,1.59156,1.59173,292300001.0
2006-10-27 08:41:00,1.59173,1.59173,1.59147,1.59151,414399999.0
2006-10-27 08:42:00,1.59169,1.59173,1.5915,1.59159,343899995.0
2006-10-27 08:43:00,1.59155,1.5917,1.59155,1.5917,58000000.0
2006-10-27 08:44:00,1.59168,1.5918,1.5915,1.5918,146000002.0
2006-10-27 08:45:00,1.59186,1.59193,1.59155,1.59184,245399997.0
2006-10-27 08:46:00,1.59181,1.59209,1.59181,1.59207,308000002.0
2006-10-27 08:47:00,1.59186,1.59199,1.59177,1.59191,428499999.0
2006-10-27 08:48:00,1.5918,1.59202,1.59165,1.59202,286699997.0
2006-10-27 08:49:00,1.59183,1.5921,1.59183,1.59202,204300002.0
2006-10-27 08:50:00,1.59188,1.59203,1.5918,1.59192,327899993.0
2006-10-27 08:51:00,1.5918,1.592,1.5918,1.592,222200001.0
2006-10-27 08:52:00,1.59194,1.59202,1.5918,1.59195,274100001.0
2006-10-27 08:53:00,1.592,1.59212,1.59192,1.59204,143400002.0
2006-10-27 08:54:00,1.59161,1.59194,1.59161,1.59185,178399999.0
2006-10-27 08:55:00,1.59199,1.59207,1.59191,1.59198,97500000.0
2006-10-27 08:56:00,1.59191,1.59199,1.59181,1.59198,352900005.0
2006-10-27 08:57:00,1.59197,1.59205,1.59183,1.59195,104600000.0
2006-10-27 08:58:00,1.59195,1.59205,1.59182,1.59197,206900001.0
2006-10-27 08:59:00,1.59179,1.59203,1.59178,1.59203,268299999.0
2006-10-27 09:00:00,1.5919,1.59212,1.5919,1.59207,206600003.0
2006-10-27 09:01:00,1.59198,1.59205,1.59188,1.5919,118000000.0
2006-10-27 09:02:00,1.59202,1.59211,1.59194,1.59202,260699998.0
2006-10-27 09:03:00,1.59189,1.592,1.59186,1.59198,64700000.0
2006-10-27 09:04:00,1.59197,1.59204,1.59187,1.59195,212200000.0
2006-10-27 09:05:00,1.59156,1.59184,1.5914,1.59159,340599995.0
2006-10-27 09:06:00,1.59198,1.59204,1.5919,1.59191,152500003.0
2006-10-27 09:07:00,1.59211,1.59211,1.59188,1.59197,181800001.0
2006-10-27 09:08:00,1.59197,1.59204,1.59186,1.59187,184700001.0
2006-10-27 09:09:00,1.59176,1.59179,1.59155,1.59167,328200001.0
2006-10-27 09:10:00,1.59185,1.59187,1.59165,1.59187,262900000.0
2006-10-27 09:11:00,1.59185,1.59192,1.59172,1.59175,315799998.0
2006-10-27 09:12:00,1.59162,1.59182,1.59162,1.59175,410799999.0
2006-10-27 09:13:00,1.59181,1.59181,1.59151,1.59168,349599999.0
2006-10-27 09:14:00,1.59164,1.59174,1.59154,1.59156,279900001.0
2006-10-27 09:15:00,1.59152,1.5917,1.59146,1.5916,427000006.0
2006-10-27 09:16:00,1.59155,1.59166,1.59137,1.59154,284199998.0
2006-10-27 09:17:00,1.59154,1.59164,1.59146,1.59148,270300000.0
2006-10-27 09:18:00,1.59165,1.59165,1.59141,1.59156,162800000.0
2006-10-27 09:19:00,1.59142,1.5916,1.59142,1.5916,89900000.0
2006-10-27 09:20:00,1.59153,1.5917,1.59148,1.59163,168500000.0
2006-10-27 09:21:00,1.59161,1.59172,1.59147,1.59167,355499995.0
2006-10-27 09:22:00,1.59162,1.5917,1.5915,1.59167,243199998.0
2006-10-27 09:23:00,1.5916,1.5916,1.59141,1.59148,284600002.0
2006-10-27 09:24:00,1.59145,1.59165,1.59145,1.59162,374700001.0
2006-10-27 09:25:00,1.59146,1.5917,1.59146,1.5917,198700005.0
2006-10-27 09:26:00,1.59168,1.59175,1.59162,1.5917,68700002.0
2006-10-27 09:27:00,1.5917,1.59178,1.59148,1.59173,272300003.0
2006-10-27 09:28:00,1.59125,1.59173,1.59116,1.59133,332800002.0
2006-10-27 09:29:00,1.59158,1.59175,1.59156,1.59175,168600000.0
2006-10-27 09:30:00,1.59173,1.59174,1.59159,1.59174,345200003.0
2006-10-27 09:31:00,1.59167,1.59171,1.59146,1.59146,291800001.0
2006-10-27 09:32:00,1.59129,1.59153,1.59127,1.59135,199199999.0
2006-10-27 09:33:00,1.59127,1.59135,1.59115,1.59132,305300003.0
2006-10-27 09:34:00,1.59117,1.59117,1.59073,1.59073,190999998.0
2006-10-27 09:35:00,1.59071,1.59082,1.59061,1.59075,247600001.0
2006-10-27 09:36:00,1.59082,1.59092,1.59063,1.59069,261500002.0
2006-10-27 09:37:00,1.59069,1.59079,1.59069,1.59079,115800001.0
2006-10-27 09:38:00,1.59051,1.59051,1.58997,1.5902,152600002.0
2006-10-27 09:39:00,1.59041,1.59062,1.59041,1.59049,216399999.0
2006-10-27 09:40:00,1.59024,1.5905,1.59024,1.5905,387100005.0
2006-10-27 09:41:00,1.59055,1.59064,1.59047,1.5906,337900001.0
2006-10-27 09:42:00,1.59068,1.59068,1.59052,1.59052,80800001.0
2006-10-27 09:43:00,1.59055,1.59076,1.59043,1.59074,326199999.0
2006-10-27 09:44:00,1.59069,1.59069,1.59043,1.59043,256000003.0
2006-10-27 09:45:00,1.59066,1.59083,1.59052,1.59083,213200000.0
2006-10-27 09:46:00,1.59095,1.59095,1.5908,1.5908,177600004.0
2006-10-27 09:47:00,1.59086,1.59087,1.59066,1.59075,209700000.0
2006-10-27 09:48:00,1.59084,1.59084,1.59049,1.59052,531399995.0
2006-10-27 09:49:00,1.59043,1.59057,1.5904,1.5904,361099997.0
2006-10-27 09:50:00,1.5905,1.59063,1.59036,1.59063,355200003.0
2006-10-27 09:51:00,1.5906,1.59066,1.59043,1.59059,360299999.0
2006-10-27 09:52:00,1.59048,1.59059,1.59036,1.59038,153299998.0
2006-10-27 09:53:00,1.59031,1.5905,1.5903,1.59047,293300005.0
2006-10-27 09:54:00,1.59036,1.59043,1.59022,1.59035,308200002.0
2006-10-27 09:55:00,1.59034,1.59049,1.59022,1.5903,226100003.0
2006-10-27 09:56:00,1.58996,1.59011,1.58993,1.59007,156199999.0
2006-10-27 09:57:00,1.59026,1.5904,1.59023,1.59031,386899999.0
2006-10-27 09:58:00,1.5903,1.59033,1.59021,1.59025,102300000.0
2006-10-27 09:59:00,1.5902,1.59038,1.59012,1.5903,367400001.0
2006-10-27 10:00:00,1.59015,1.59034,1.59015,1.59034,229100000.0
2006-10-27 10:01:00,1.59052,1.59058,1.5904,1.5905,169400000.0
2006-10-27 10:02:00,1.59036,1.59064,1.59035,1.59059,324900000.0
2006-10-27 10:03:00,1.59059,1.59063,1.59047,1.59052,314899999.0
2006-10-27 10:04:00,1.59065,1.59073,1.59045,1.59045,262799999.0
2006-10-27 10:05:00,1.59044,1.59062,1.59033,1.59042,319399999.0
2006-10-27 10:06:00,1.59044,1.59058,1.59041,1.59056,202700000.0
2006-10-27 10:07:00,1.59053,1.59061,1.59034,1.59057,395700000.0
2006-10-27 10:08:00,1.59041,1.59065,1.5904,1.59065,412400008.0
2006-10-27 10:09:00,1.59042,1.59065,1.59042,1.5906,170100001.0
2006-10-27 10:10:00,1.59049,1.5906,1.59041,1.59055,107099999.0
2006-10-27 10:11:00,1.59046,1.59061,1.59046,1.59049,393000004.0
2006-10-27 10:12:00,1.5904,1.59053,1.59028,1.59043,312900004.0
2006-10-27 10:13:00,1.59059,1.59059,1.59047,1.59047,83900000.0
2006-10-27 10:14:00,1.59059,1.59067,1.5905,1.59057,353800000.0
2006-10-27 10:15:00,1.59049,1.59062,1.59045,1.59051,243699999.0
2006-10-27 10:16:00,1.59056,1.59063,1.59042,1.59057,313299998.0
2006-10-27 10:17:00,1.59061,1.59064,1.59046,1.59046,214600001.0
2006-10-27 10:18:00,1.59051,1.59065,1.59043,1.59057,198100000.0
2006-10-27 10:19:00,1.59067,1.59067,1.59052,1.59058,220900004.0
2006-10-27 10:20:00,1.59045,1.5905,1.59032,1.59038,78399998.0
2006-10-27 10:21:00,1.59009,1.59063,1.59009,1.59045,324600000.0
2006-10-27 10:22:00,1.59042,1.59056,1.59035,1.59046,144700000.0
2006-10-27 10:23:00,1.59068,1.59072,1.59054,1.5906,346499996.0
2006-10-27 10:24:00,1.5906,1.59073,1.59045,1.59073,277600002.0
2006-10-27 10:25:00,1.59074,1.59091,1.59051,1.5907,519100008.0
2006-10-27 10:26:00,1.59077,1.59079,1.59054,1.59056,210400001.0
2006-10-27 10:27:00,1.59078,1.59097,1.59078,1.59088,286500001.0
2006-10-27 10:28:00,1.59087,1.59093,1.59075,1.59085,268800000.0
2006-10-27 10:29:00,1.5908,1.59093,1.59075,1.59087,316700002.0
2006-10-27 10:30:00,1.59069,1.59083,1.59059,1.59073,168800000.0
2006-10-27 10:31:00,1.59056,1.59068,1.59042,1.59066,360300000.0
2006-10-27 10:32:00,1.59068,1.59071,1.5905,1.5905,337500001.0
2006-10-27 10:33:00,1.59056,1.59071,1.59036,1.59055,343699998.0
2006-10-27 10:34:00,1.5907,1.59075,1.59053,1.59053,241900001.0
2006-10-27 10:35:00,1.59057,1.59082,1.59056,1.59075,366600004.0
2006-10-27 10:36:00,1.59071,1.59082,1.59062,1.59076,394900000.0
2006-10-27 10:37:00,1.59074,1.59083,1.59058,1.59078,287000001.0
2006-10-27 10:38:00,1.59066,1.5908,1.59062,1.5907,368399999.0
2006-10-27 10:39:00,1.5906,1.59075,1.5906,1.59075,206700003.0
2006-10-27 10:40:00,1.59065,1.59082,1.59049,1.59072,88100000.0
2006-10-27 10:41:00,1.59069,1.59083,1.5906,1.59074,308599998.0
2006-10-27 10:42:00,1.59073,1.59081,1.59052,1.59062,347499999.0
2006-10-27 10:43:00,1.59069,1.59082,1.59047,1.59078,398899998.0
2006-10-27 10:44:00,1.59074,1.59077,1.59051,1.59066,287899995.0
2006-10-27 10:45:00,1.59068,1.5908,1.5906,1.59077,213499999.0
2006-10-27 10:46:00,1.5906,1.59085,1.59056,1.59085,284999999.0
2006-10-27 10:47:00,1.59088,1.59088,1.59063,1.59063,245899998.0
2006-10-27 10:48:00,1.59078,1.59093,1.59072,1.59079,416400001.0
2006-10-27 10:49:00,1.59077,1.59084,1.59068,1.59069,314600003.0
2006-10-27 10:50:00,1.59064,1.59088,1.59064,1.59088,158500003.0
2006-10-27 10:51:00,1.59056,1.59092,1.59056,1.59085,298999998.0
2006-10-27 10:52:00,1.59033,1.59089,1.59024,1.59055,289900006.0
2006-10-27 10:53:00,1.59072,1.59082,1.59066,1.59082,147300000.0
2006-10-27 10:54:00,1.5906,1.59074,1.59056,1.59066,287599998.0
2006-10-27 10:55:00,1.59046,1.59078,1.59046,1.5907,429200006.0
2006-10-27 10:56:00,1.59071,1.59079,1.59052,1.59072,329100001.0
2006-10-27 10:57:00,1.59057,1.59078,1.59057,1.59078,240900004.0
2006-10-27 10:58:00,1.59073,1.59073,1.59053,1.59053,197300001.0
2006-10-27 10:59:00,1.59047,1.5907,1.59046,1.59046,324599996.0
2006-10-27 11:00:00,1.59045,1.59063,1.5904,1.59053,220900002.0
2006-10-27 11:01:00,1.59061,1.5907,1.59052,1.59052,347900003.0
2006-10-27 11:02:00,1.59065,1.59065,1.59051,1.59051,72900000.0
2006-10-27 11:03:00,1.5906,1.59065,1.59047,1.59047,180099997.0
2006-10-27 11:04:00,1.59035,1.59058,1.59025,1.5904,173099996.0
2006-10-27 11:05:00,1.59045,1.59063,1.59045,1.59063,325999998.0
2006-10-27 11:06:00,1.59063,1.59071,1.59056,1.59062,113500000.0
2006-10-27 11:07:00,1.59069,1.59076,1.59061,1.59061,183900000.0
2006-10-27 11:08:00,1.59065,1.59079,1.59052,1.59071,315999998.0
2006-10-27 11:09:00,1.5906,1.59078,1.59052,1.59078,277199999.0
2006-10-27 11:10:00,1.59063,1.59074,1.59052,1.59064,233199997.0
2006-10-27 11:11:00,1.59067,1.59072,1.59051,1.59062,306700001.0
2006-10-27 11:12:00,1.59042,1.59056,1.59022,1.59034,438900000.0
2006-10-27 11:13:00,1.59018,1.59043,1.59012,1.59043,239800003.0
2006-10-27 11:14:00,1.59045,1.59057,1.59036,1.59049,321099999.0
2006-10-27 11:15:00,1.59053,1.59056,1.59039,1.59048,259399997.0
2006-10-27 11:16:00,1.59036,1.59048,1.59033,1.59047,421100004.0
2006-10-27 11:17:00,1.5902,1.59045,1.5902,1.59035,294300001.0
2006-10-27 11:18:00,1.5903,1.59053,1.5903,1.59053,238000001.0
2006-10-27 11:19:00,1.59037,1.59055,1.59034,1.59055,243000002.0
2006-10-27 11:20:00,1.59049,1.59062,1.59041,1.59052,422600002.0
2006-10-27 11:21:00,1.59042,1.59051,1.59029,1.59044,387100003.0
2006-10-27 11:22:00,1.59017,1.59035,1.59011,1.59029,135799999.0
2006-10-27 11:23:00,1.59038,1.5905,1.59023,1.59036,353600001.0
2006-10-27 11:24:00,1.59033,1.59041,1.59018,1.59029,389900001.0
2006-10-27 11:25:00,1.59021,1.59041,1.59003,1.59041,243100003.0
2006-10-27 11:26:00,1.59024,1.59042,1.59024,1.59037,177000001.0
2006-10-27 11:27:00,1.59031,1.59043,1.59022,1.59035,195700002.0
2006-10-27 11:28:00,1.59029,1.5905,1.59029,1.5904,349100004.0
2006-10-27 11:29:00,1.59043,1.59051,1.59032,1.59034,360100003.0
2006-10-27 11:30:00,1.59079,1.59189,1.59068,1.59178,359599993.0
2006-10-27 11:31:00,1.59173,1.59186,1.59158,1.59167,270200001.0
2006-10-27 11:32:00,1.59168,1.59168,1.59141,1.5915,281200000.0
2006-10-27 11:33:00,1.59154,1.59209,1.59141,1.59197,359400000.0
2006-10-27 11:34:00,1.5919,1.59202,1.5917,1.59183,462900004.0
2006-10-27 11:35:00,1.59182,1.59189,1.59156,1.59156,301199998.0
2006-10-27 11:36:00,1.59165,1.59168,1.59148,1.59157,324599999.0
2006-10-27 11:37:00,1.59165,1.59165,1.59148,1.59148,264399999.0
2006-10-27 11:38:00,1.59163,1.59171,1.59149,1.59168,254800000.0
2006-10-27 11:39:00,1.5916,1.59162,1.59146,1.59151,283799999.0
2006-10-27 11:40:00,1.59141,1.59168,1.59141,1.59168,392899997.0
2006-10-27 11:41:00,1.59164,1.59171,1.59146,1.59158,464299999.0
2006-10-27 11:42:00,1.59157,1.59174,1.59144,1.59165,258200004.0
2006-10-27 11:43:00,1.59162,1.59194,1.59162,1.59194,341099999.0
2006-10-27 11:44:00,1.59195,1.59195,1.59168,1.59176,203299998.0
2006-10-27 11:45:00,1.59192,1.59202,1.59177,1.59177,312400006.0
2006-10-27 11:46:00,1.59178,1.59185,1.59165,1.59177,148600003.0
2006-10-27 11:47:00,1.59171,1.59199,1.59171,1.59194,227300003.0
2006-10-27 11:48:00,1.59195,1.59195,1.59167,1.59171,132000002.0
2006-10-27 11:49:00,1.59166,1.59189,1.59163,1.59163,358800002.0
2006-10-27 11:50:00,1.5918,1.59189,1.59172,1.59178,480700003.0
2006-10-27 11:51:00,1.59184,1.59197,1.59173,1.59193,227200003.0
2006-10-27 11:52:00,1.59188,1.59189,1.59162,1.59174,331900004.0
2006-10-27 11:53:00,1.59174,1.59187,1.59166,1.5918,252700003.0
2006-10-27 11:54:00,1.59177,1.59177,1.5915,1.5915,342899999.0
2006-10-27 11:55:00,1.59156,1.59184,1.59156,1.5917,381200002.0
2006-10-27 11:56:00,1.59163,1.59163,1.59138,1.59155,289099997.0
2006-10-27 11:57:00,1.59136,1.59158,1.59136,1.59148,393100003.0
2006-10-27 11:58:00,1.59143,1.59143,1.59108,1.59123,187800002.0
2006-10-27 11:59:00,1.59139,1.59144,1.59116,1.59121,341200003.0
2006-10-27 12:00:00,1.59128,1.59135,1.5911,1.59125,301300002.0
2006-10-27 12:01:00,1.59125,1.59137,1.5911,1.59115,387899997.0
2006-10-27 12:02:00,1.59118,1.59141,1.59114,1.59135,490100002.0
2006-10-27 12:03:00,1.5913,1.5913,1.591,1.59116,276999998.0
2006-10-27 12:04:00,1.59111,1.59118,1.59104,1.59112,136499997.0
2006-10-27 12:05:00,1.59108,1.59114,1.59099,1.59112,327200000.0
2006-10-27 12:06:00,1.59122,1.59122,1.59091,1.59103,337099994.0
2006-10-27 12:07:00,1.59113,1.59113,1.59087,1.59087,223899999.0
2006-10-27 12:08:00,1.59108,1.59108,1.59088,1.59088,308200004.0
2006-10-27 12:09:00,1.59098,1.59107,1.59085,1.591,380999996.0
2006-10-27 12:10:00,1.59107,1.59107,1.59061,1.59061,288399999.0
2006-10-27 12:11:00,1.59058,1.5908,1.59054,1.59078,499899996.0
2006-10-27 12:12:00,1.59076,1.59106,1.59076,1.59102,293200001.0
2006-10-27 12:13:00,1.591,1.59115,1.591,1.59115,134099999.0
2006-10-27 12:14:00,1.59113,1.59113,1.59087,1.59097,295699997.0
2006-10-27 12:15:00,1.59117,1.59123,1.59101,1.59115,198199998.0
2006-10-27 12:16:00,1.59102,1.59116,1.59096,1.59102,291000001.0
2006-10-27 12:17:00,1.59116,1.5912,1.59104,1.59113,265200005.0
2006-10-27 12:18:00,1.59115,1.5912,1.59099,1.59099,334199999.0
2006-10-27 12:19:00,1.59107,1.59119,1.59102,1.59108,140100000.0
2006-10-27 12:20:00,1.59115,1.59131,1.59113,1.59125,173400002.0
2006-10-27 12:21:00,1.59123,1.59128,1.59108,1.5911,414400001.0
2006-10-27 12:22:00,1.59116,1.59135,1.59112,1.59132,238300002.0
2006-10-27 12:23:00,1.59119,1.59129,1.59099,1.59115,249900002.0
2006-10-27 12:24:00,1.5911,1.59125,1.5911,1.59125,151900002.0
2006-10-27 12:25:00,1.59128,1.59136,1.59116,1.59116,412200001.0
2006-10-27 12:26:00,1.59123,1.59129,1.59112,1.59127,213800003.0
2006-10-27 12:27:00,1.59117,1.59128,1.59109,1.59122,448000005.0
2006-10-27 12:28:00,1.59108,1.59125,1.59092,1.59113,331499997.0
2006-10-27 12:29:00,1.59103,1.59116,1.59089,1.59103,259599999.0
2006-10-27 12:30:00,1.59096,1.59124,1.59095,1.59113,208300000.0
2006-10-27 12:31:00,1.59117,1.59123,1.59099,1.59115,227300000.0
2006-10-27 12:32:00,1.59113,1.59123,1.59096,1.59113,475800000.0
2006-10-27 12:33:00,1.59109,1.59123,1.59109,1.59123,107299998.0
2006-10-27 12:34:00,1.59117,1.59132,1.59107,1.59112,312500000.0
2006-10-27 12:35:00,1.59125,1.59125,1.59112,1.59112,88700000.0
2006-10-27 12:36:00,1.59127,1.5913,1.59101,1.59101,305200001.0
2006-10-27 12:37:00,1.5912,1.59122,1.59102,1.59102,355499998.0
2006-10-27 12:38:00,1.591,1.59117,1.59096,1.59108,354700002.0
2006-10-27 12:39:00,1.59092,1.59108,1.59085,1.59092,121600000.0
2006-10-27 12:40:00,1.59112,1.59121,1.59093,1.591,320299999.0
2006-10-27 12:41:00,1.591,1.59117,1.59095,1.59108,512200001.0
2006-10-27 12:42:00,1.59101,1.59115,1.59097,1.59108,226800002.0
2006-10-27 12:43:00,1.59105,1.5911,1.59082,1.59091,344900002.0
2006-10-27 12:44:00,1.59098,1.59102,1.59072,1.59086,322899997.0
2006-10-27 12:45:00,1.59089,1.59103,1.59084,1.59091,127200002.0
2006-10-27 12:46:00,1.59094,1.59094,1.59067,1.5908,360600002.0
2006-10-27 12:47:00,1.59066,1.59089,1.59065,1.59089,230000003.0
2006-10-27 12:48:00,1.59069,1.59088,1.59069,1.59087,247400004.0
2006-10-27 12:49:00,1.59071,1.59087,1.59071,1.5908,223699997.0
2006-10-27 12:50:00,1.59078,1.59085,1.59061,1.59061,254099997.0
2006-10-27 12:51:00,1.59082,1.59101,1.59077,1.59101,152300000.0
2006-10-27 12:52:00,1.59082,1.59097,1.5906,1.59075,536500002.0
2006-10-27 12:53:00,1.59072,1.59097,1.59062,1.59097,318300001.0
2006-10-27 12:54:00,1.59079,1.59089,1.59077,1.59083,199400003.0
2006-10-27 12:55:00,1.59081,1.59089,1.59073,1.59074,154800003.0
2006-10-27 12:56:00,1.59085,1.59085,1.59065,1.59079,346199999.0
2006-10-27 12:57:00,1.59068,1.59089,1.59068,1.59084,241200003.0
2006-10-27 12:58:00,1.59081,1.59089,1.5907,1.59077,290399997.0
2006-10-27 12:59:00,1.59067,1.59088,1.59067,1.5908,206200003.0
2006-10-27 13:00:00,1.59076,1.59079,1.59065,1.59068,230099997.0
2006-10-27 13:01:00,1.59081,1.59085,1.59064,1.59068,137500000.0
2006-10-27 13:02:00,1.59083,1.59093,1.59069,1.59084,182000000.0
2006-10-27 13:03:00,1.59088,1.5909,1.5907,1.59083,229800002.0
2006-10-27 13:04:00,1.5907,1.59096,1.59069,1.59096,126300001.0
2006-10-27 13:05:00,1.59083,1.59098,1.59081,1.59098,297199994.0
2006-10-27 13:06:00,1.59093,1.591,1.59078,1.59083,315700003.0
2006-10-27 13:07:00,1.59108,1.5911,1.59088,1.59088,327400004.0
2006-10-27 13:08:00,1.59096,1.59113,1.59088,1.59099,341400001.0
2006-10-27 13:09:00,1.59105,1.59105,1.59092,1.59092,76599998.0
2006-10-27 13:10:00,1.59082,1.59108,1.59082,1.59093,222699998.0
2006-10-27 13:11:00,1.59092,1.59098,1.59084,1.59095,84700001.0
2006-10-27 13:12:00,1.59097,1.59097,1.59073,1.59081,206099998.0
2006-10-27 13:13:00,1.59092,1.59106,1.59074,1.59092,306399999.0
2006-10-27 13:14:00,1.59112,1.59118,1.59096,1.59106,189300001.0
2006-10-27 13:15:00,1.59104,1.59122,1.59099,1.59099,256299996.0
2006-10-27 13:16:00,1.59098,1.59114,1.59096,1.59108,224999999.0
2006-10-27 13:17:00,1.59107,1.59121,1.59107,1.59121,64700000.0
2006-10-27 13:18:00,1.59112,1.59125,1.59097,1.59098,401700008.0
2006-10-27 13:19:00,1.59098,1.59115,1.59095,1.59115,146999999.0
2006-10-27 13:20:00,1.59103,1.59111,1.5909,1.591,242500002.0
2006-10-27 13:21:00,1.59108,1.5912,1.59094,1.59105,285399998.0
2006-10-27 13:22:00,1.59112,1.59125,1.59105,1.5912,415700000.0
2006-10-27 13:23:00,1.59122,1.59122,1.59083,1.59083,259800000.0
2006-10-27 13:24:00,1.59088,1.59122,1.59088,1.59122,389700001.0
2006-10-27 13:25:00,1.59121,1.59121,1.59088,1.59098,472100001.0
2006-10-27 13:26:00,1.59107,1.5913,1.59093,1.59107,485000000.0
2006-10-27 13:27:00,1.59103,1.5911,1.59088,1.59092,314599999.0
2006-10-27 13:28:00,1.591,1.59107,1.59087,1.591,399200001.0
2006-10-27 13:29:00,1.5909,1.59102,1.59076,1.59093,153099998.0
2006-10-27 13:30:00,1.59099,1.59104,1.59087,1.59097,314999997.0
2006-10-27 13:31:00,1.59103,1.59105,1.59084,1.59089,295100002.0
2006-10-27 13:32:00,1.59091,1.59109,1.5909,1.591,299200000.0
2006-10-27 13:33:00,1.59076,1.59103,1.59076,1.59079,279300001.0
2006-10-27 13:34:00,1.59102,1.59102,1.59078,1.59088,245299998.0
2006-10-27 13:35:00,1.59087,1.591,1.5908,1.59092,328999999.0
2006-10-27 13:36:00,1.59093,1.59105,1.59083,1.59094,215700002.0
2006-10-27 13:37:00,1.59085,1.59102,1.59085,1.5909,226299999.0
2006-10-27 13:38:00,1.591,1.59103,1.5909,1.59096,190300001.0
2006-10-27 13:39:00,1.59105,1.5911,1.59086,1.59106,445400002.0
2006-10-27 13:40:00,1.5909,1.59102,1.5908,1.59086,272900002.0
2006-10-27 13:41:00,1.59098,1.59098,1.59071,1.59071,114900000.0
2006-10-27 13:42:00,1.59087,1.59103,1.59086,1.59103,105299998.0
2006-10-27 13:43:00,1.59105,1.59105,1.59084,1.59084,281400000.0
2006-10-27 13:44:00,1.591,1.591,1.5908,1.59089,319400001.0
2006-10-27 13:45:00,1.59097,1.591,1.59085,1.59089,125900000.0
2006-10-27 13:46:00,1.59105,1.59105,1.59085,1.59094,145599999.0
2006-10-27 13:47:00,1.59094,1.59114,1.59088,1.59103,309799999.0
2006-10-27 13:48:00,1.59102,1.59115,1.59084,1.5911,257800002.0
2006-10-27 13:49:00,1.59093,1.59109,1.5909,1.59095,440500001.0
2006-10-27 13:50:00,1.59102,1.5911,1.59087,1.59094,388900003.0
2006-10-27 13:51:00,1.59091,1.59114,1.59091,1.59108,282499998.0
2006-10-27 13:52:00,1.59096,1.59107,1.59094,1.59103,94199999.0
2006-10-27 13:53:00,1.59097,1.59105,1.59084,1.59097,198599998.0
2006-10-27 13:54:00,1.59105,1.59105,1.59082,1.59098,285099997.0
2006-10-27 13:55:00,1.59103,1.59103,1.59082,1.59088,281100001.0
2006-10-27 13:56:00,1.59103,1.59103,1.59081,1.59092,216899997.0
2006-10-27 13:57:00,1.5908,1.59095,1.5908,1.59089,336099995.0
2006-10-27 13:58:00,1.59082,1.59098,1.59078,1.59098,215600000.0
2006-10-27 13:59:00,1.59073,1.59102,1.59073,1.59102,223199999.0
2006-10-27 14:00:00,1.59098,1.5911,1.59082,1.59102,252799999.0
2006-10-27 14:01:00,1.5909,1.59111,1.59089,1.59089,289399996.0
2006-10-27 14:02:00,1.59113,1.59124,1.59107,1.59123,473000001.0
2006-10-27 14:03:00,1.59083,1.5913,1.59083,1.59111,175699999.0
2006-10-27 14:04:00,1.59108,1.59112,1.59081,1.59093,249299999.0
2006-10-27 14:05:00,1.59105,1.59105,1.591,1.591,104700000.0
2006-10-27 14:06:00,1.59105,1.59105,1.5908,1.59092,224299996.0
2006-10-27 14:07:00,1.591,1.591,1.59079,1.59086,328100005.0
2006-10-27 14:08:00,1.59086,1.59105,1.59082,1.59098,280200001.0
2006-10-27 14:09:00,1.59089,1.59102,1.59079,1.59091,285000004.0
2006-10-27 14:10:00,1.59098,1.59099,1.5908,1.59083,275900001.0
2006-10-27 14:11:00,1.59085,1.59102,1.59083,1.59093,210200004.0
2006-10-27 14:12:00,1.59077,1.59103,1.59077,1.59096,241300002.0
2006-10-27 14:13:00,1.59098,1.59105,1.59076,1.59105,233299999.0
2006-10-27 14:14:00,1.59101,1.59101,1.59075,1.59079,106500001.0
2006-10-27 14:15:00,1.59092,1.591,1.59083,1.59099,240599998.0
2006-10-27 14:16:00,1.5909,1.591,1.5909,1.591,56600000.0
2006-10-27 14:17:00,1.59085,1.59097,1.59078,1.59097,192600001.0
2006-10-27 14:18:00,1.59088,1.59101,1.5908,1.59086,281000002.0
2006-10-27 14:19:00,1.591,1.59107,1.59081,1.59098,287899997.0
2006-10-27 14:20:00,1.59102,1.59103,1.59061,1.59092,590599998.0
2006-10-27 14:21:00,1.59107,1.59113,1.59093,1.59099,343000000.0
2006-10-27 14:22:00,1.59104,1.59111,1.59089,1.59092,400200002.0
2006-10-27 14:23:00,1.59099,1.59105,1.59084,1.59097,287699996.0
2006-10-27 14:24:00,1.59092,1.59108,1.59085,1.5909,389400000.0
2006-10-27 14:25:00,1.59102,1.59111,1.59087,1.59101,206199999.0
2006-10-27 14:26:00,1.59084,1.59108,1.59074,1.59108,241600001.0
2006-10-27 14:27:00,1.5909,1.59103,1.59059,1.59092,372500005.0
2006-10-27 14:28:00,1.59083,1.59097,1.59065,1.59078,337499999.0
2006-10-27 14:29:00,1.59082,1.59101,1.59077,1.59084,434399998.0
2006-10-27 14:30:00,1.59072,1.59091,1.59046,1.59088,279500001.0
2006-10-27 14:31:00,1.59098,1.59098,1.59067,1.59079,313100000.0
2006-10-27 14:32:00,1.59097,1.59101,1.59047,1.59049,443500009.0
2006-10-27 14:33:00,1.59047,1.59065,1.59042,1.59053,221499998.0
2006-10-27 14:34:00,1.59055,1.5907,1.59049,1.59057,135800004.0
2006-10-27 14:35:00,1.59058,1.59075,1.5901,1.59026,234600002.0
2006-10-27 14:36:00,1.59029,1.59058,1.59019,1.59048,155500000.0
2006-10-27 14:37:00,1.59046,1.59058,1.5902,1.59028,282599997.0
2006-10-27 14:38:00,1.59037,1.59059,1.59028,1.5905,238299998.0
2006-10-27 14:39:00,1.59052,1.59062,1.59041,1.59061,399000002.0
2006-10-27 14:40:00,1.59064,1.59068,1.59054,1.59066,99800000.0
2006-10-27 14:41:00,1.5908,1.5908,1.59055,1.59055,34400000.0
2006-10-27 14:42:00,1.5907,1.59078,1.59057,1.5907,510800003.0
2006-10-27 14:43:00,1.59075,1.59091,1.59065,1.5908,492300002.0
2006-10-27 14:44:00,1.59066,1.59092,1.59065,1.59081,270000004.0
2006-10-27 14:45:00,1.59085,1.5909,1.59061,1.59069,394500002.0
2006-10-27 14:46:00,1.59056,1.59077,1.59045,1.5907,405899999.0
2006-10-27 14:47:00,1.59052,1.59072,1.59044,1.59062,275900000.0
2006-10-27 14:48:00,1.59062,1.59068,1.59049,1.59061,77500002.0
2006-10-27 14:49:00,1.59062,1.59082,1.59049,1.59058,262799997.0
2006-10-27 14:50:00,1.5907,1.5907,1.59041,1.59056,214500002.0
2006-10-27 14:51:00,1.59055,1.59065,1.59022,1.5905,387699996.0
2006-10-27 14:52:00,1.59063,1.59063,1.59046,1.59047,173599999.0
2006-10-27 14:53:00,1.59052,1.59061,1.59032,1.59032,213900003.0
2006-10-27 14:54:00,1.59046,1.59046,1.59029,1.59029,95799997.0
2006-10-27 14:55:00,1.59005,1.59032,1.59003,1.59019,215000000.0
2006-10-27 14:56:00,1.59037,1.59059,1.59036,1.5904,403600001.0
2006-10-27 14:57:00,1.59065,1.59068,1.59014,1.59017,313999998.0
2006-10-27 14:58:00,1.59006,1.59025,1.59004,1.59004,236200003.0
2006-10-27 14:59:00,1.59002,1.59029,1.59002,1.59023,344100004.0
2006-10-27 15:00:00,1.59027,1.59032,1.59017,1.59022,142899999.0
2006-10-27 15:01:00,1.59017,1.59021,1.58994,1.59002,344400004.0
2006-10-27 15:02:00,1.58996,1.5901,1.58995,1.58996,173600000.0
2006-10-27 15:03:00,1.59001,1.59022,1.59001,1.59018,376900003.0
2006-10-27 15:04:00,1.59015,1.59015,1.58992,1.58998,301800000.0
2006-10-27 15:05:00,1.58986,1.59004,1.58965,1.58993,203599999.0
2006-10-27 15:06:00,1.58989,1.58998,1.58974,1.58974,245300005.0
2006-10-27 15:07:00,1.58958,1.58986,1.58958,1.58979,232999999.0
2006-10-27 15:08:00,1.58965,1.58989,1.58953,1.58974,263400001.0
2006-10-27 15:09:00,1.58965,1.58982,1.58963,1.58963,356400003.0
2006-10-27 15:10:00,1.58942,1.58961,1.5893,1.58948,231600005.0
2006-10-27 15:11:00,1.58958,1.58973,1.58943,1.58948,442000003.0
2006-10-27 15:12:00,1.58948,1.58948,1.58921,1.58921,155800002.0
2006-10-27 15:13:00,1.58928,1.58961,1.58918,1.58961,358800001.0
2006-10-27 15:14:00,1.58975,1.58987,1.58965,1.5898,210400001.0
2006-10-27 15:15:00,1.58975,1.58996,1.58971,1.58984,369700002.0
2006-10-27 15:16:00,1.58995,1.58996,1.58977,1.58996,296999997.0
2006-10-27 15:17:00,1.59002,1.59009,1.58987,1.59003,379399995.0
2006-10-27 15:18:00,1.58991,1.5901,1.58977,1.58993,247099998.0
2006-10-27 15:19:00,1.59018,1.59018,1.58996,1.59002,334099994.0
2006-10-27 15:20:00,1.59003,1.59028,1.59003,1.59013,386800003.0
2006-10-27 15:21:00,1.58995,1.5902,1.58995,1.59013,291600004.0
2006-10-27 15:22:00,1.59003,1.59014,1.58997,1.59011,77500000.0
2006-10-27 15:23:00,1.59002,1.59023,1.58987,1.59002,303600002.0
2006-10-27 15:24:00,1.59012,1.59021,1.59001,1.59009,280200004.0
2006-10-27 15:25:00,1.59023,1.59023,1.58996,1.58999,324199999.0
2006-10-27 15:26:00,1.59005,1.59019,1.59004,1.59019,245199998.0
2006-10-27 15:27:00,1.59014,1.59022,1.59004,1.59018,217500000.0
2006-10-27 15:28:00,1.59015,1.5902,1.59002,1.59009,198700003.0
2006-10-27 15:29:00,1.59017,1.59027,1.59,1.59016,361500001.0
2006-10-27 15:30:00,1.5901,1.59021,1.58986,1.59009,195900004.0
2006-10-27 15:31:00,1.59004,1.59023,1.58998,1.59005,424800002.0
2006-10-27 15:32:00,1.58989,1.59004,1.58989,1.59003,150900000.0
2006-10-27 15:33:00,1.59003,1.59008,1.58977,1.58999,159299998.0
2006-10-27 15:34:00,1.59017,1.5902,1.58988,1.58988,278800001.0
2006-10-27 15:35:00,1.59025,1.59046,1.59021,1.59031,288400004.0
2006-10-27 15:36:00,1.59022,1.59044,1.59014,1.59018,249300002.0
2006-10-27 15:37:00,1.59029,1.59072,1.59029,1.59042,289099997.0
2006-10-27 15:38:00,1.59052,1.59068,1.59046,1.59057,295399996.0
2006-10-27 15:39:00,1.59061,1.59061,1.59039,1.59053,397300003.0
2006-10-27 15:40:00,1.59042,1.59042,1.58997,1.59014,317599999.0
2006-10-27 15:41:00,1.58993,1.5902,1.58993,1.59012,213000000.0
2006-10-27 15:42:00,1.59017,1.5903,1.59009,1.5902,154700000.0
2006-10-27 15:43:00,1.59028,1.59058,1.59028,1.59046,183600003.0
2006-10-27 15:44:00,1.59036,1.59055,1.59036,1.59042,150200000.0
2006-10-27 15:45:00,1.59024,1.59043,1.5901,1.59025,358000002.0
2006-10-27 15:46:00,1.59022,1.5903,1.59005,1.59016,321300004.0
2006-10-27 15:47:00,1.59033,1.59042,1.59017,1.59024,375100009.0
2006-10-27 15:48:00,1.59018,1.59027,1.59004,1.59009,423700001.0
2006-10-27 15:49:00,1.59002,1.59029,1.59002,1.59027,372100002.0
2006-10-27 15:50:00,1.59018,1.59018,1.58997,1.59002,224399997.0
2006-10-27 15:51:00,1.59001,1.59018,1.58987,1.59003,340499998.0
2006-10-27 15:52:00,1.59008,1.59009,1.58993,1.58993,230300001.0
2006-10-27 15:53:00,1.59015,1.59015,1.58988,1.58988,311400003.0
2006-10-27 15:54:00,1.58986,1.5902,1.58981,1.5902,293000000.0
2006-10-27 15:55:00,1.59006,1.59009,1.58992,1.59003,40100000.0
2006-10-27 15:56:00,1.59002,1.59008,1.58986,1.59,495300000.0
2006-10-27 15:57:00,1.58983,1.59005,1.58983,1.59005,134300000.0
2006-10-27 15:58:00,1.59015,1.59033,1.59009,1.5902,137600003.0
2006-10-27 15:59:00,1.59043,1.59059,1.59022,1.59059,182600002.0
2006-10-27 16:00:00,1.59045,1.59059,1.59017,1.59047,302400000.0
2006-10-27 16:01:00,1.5904,1.5906,1.59036,1.59044,405900000.0
2006-10-27 16:02:00,1.59041,1.59053,1.59029,1.59036,285299999.0
2006-10-27 16:03:00,1.5905,1.59058,1.59025,1.59051,340900003.0
2006-10-27 16:04:00,1.59062,1.59064,1.59035,1.59042,298399999.0
2006-10-27 16:05:00,1.59057,1.59072,1.59046,1.59062,198899999.0
2006-10-27 16:06:00,1.59053,1.59062,1.5904,1.59048,335500000.0
2006-10-27 16:07:00,1.59037,1.59037,1.58994,1.59003,337099999.0
2006-10-27 16:08:00,1.59015,1.59015,1.59004,1.59006,245299998.0
2006-10-27 16:09:00,1.59003,1.5901,1.58986,1.59,493499999.0
2006-10-27 16:10:00,1.59005,1.59005,1.58976,1.58995,336899994.0
2006-10-27 16:11:00,1.5899,1.59,1.58964,1.58988,272500000.0
2006-10-27 16:12:00,1.58995,1.58997,1.58974,1.58985,412200000.0
2006-10-27 16:13:00,1.5897,1.59001,1.5897,1.58996,426100000.0
2006-10-27 16:14:00,1.58997,1.59008,1.58976,1.58997,423500003.0
2006-10-27 16:15:00,1.58983,1.59043,1.58983,1.5903,359000003.0
2006-10-27 16:16:00,1.59028,1.5905,1.59017,1.59021,481400001.0
2006-10-27 16:17:00,1.59012,1.59028,1.59012,1.59024,212899999.0
2006-10-27 16:18:00,1.59017,1.59027,1.59,1.59021,175100003.0
2006-10-27 16:19:00,1.59012,1.59022,1.59002,1.59008,311199999.0
2006-10-27 16:20:00,1.59008,1.59024,1.59008,1.59008,193099999.0
2006-10-27 16:21:00,1.59014,1.59021,1.58995,1.59015,345699996.0
2006-10-27 16:22:00,1.58986,1.58998,1.58983,1.58998,223600000.0
2006-10-27 16:23:00,1.58996,1.59008,1.58983,1.58987,134900001.0
2006-10-27 16:24:00,1.58965,1.58986,1.58964,1.5898,579799995.0
2006-10-27 16:25:00,1.58978,1.58996,1.58963,1.58996,209700000.0
2006-10-27 16:26:00,1.5897,1.58991,1.58949,1.58973,162600000.0
2006-10-27 16:27:00,1.58977,1.59004,1.58968,1.58979,272400000.0
2006-10-27 16:28:00,1.58963,1.58992,1.58963,1.58976,572200001.0
2006-10-27 16:29:00,1.58997,1.58997,1.5898,1.58989,196899999.0
2006-10-27 16:30:00,1.58977,1.59,1.58957,1.5899,188300001.0
2006-10-27 16:31:00,1.5898,1.58995,1.58956,1.58992,219700000.0
2006-10-27 16:32:00,1.58986,1.58997,1.58968,1.5899,379700003.0
2006-10-27 16:33:00,1.58983,1.58995,1.58968,1.58987,245900000.0
2006-10-27 16:34:00,1.58977,1.58986,1.58967,1.58973,296300005.0
2006-10-27 16:35:00,1.58971,1.58978,1.58963,1.58978,388900000.0
2006-10-27 16:36:00,1.58974,1.58976,1.58957,1.58958,295300004.0
2006-10-27 16:37:00,1.58973,1.58992,1.58968,1.58974,382799998.0
2006-10-27 16:38:00,1.5899,1.58991,1.58971,1.58982,555800003.0
2006-10-27 16:39:00,1.5898,1.58999,1.58979,1.58984,223600002.0
2006-10-27 16:40:00,1.58997,1.59012,1.5899,1.5899,318400003.0
2006-10-27 16:41:00,1.58992,1.59007,1.58983,1.58997,233100000.0
2006-10-27 16:42:00,1.58981,1.59008,1.58981,1.59005,384000001.0
2006-10-27 16:43:00,1.58989,1.59004,1.58971,1.58991,73400001.0
2006-10-27 16:44:00,1.59006,1.59013,1.58981,1.59004,438000000.0
2006-10-27 16:45:00,1.5901,1.59015,1.58994,1.59,278699998.0
2006-10-27 16:46:00,1.59018,1.59026,1.59004,1.59005,241399997.0
2006-10-27 16:47:00,1.5902,1.59033,1.59006,1.59024,399200001.0
2006-10-27 16:48:00,1.59032,1.59032,1.59007,1.59007,200100001.0
2006-10-27 16:49:00,1.59022,1.59031,1.59007,1.59007,362900004.0
2006-10-27 16:50:00,1.59008,1.59023,1.58997,1.59005,228500003.0
2006-10-27 16:51:00,1.58995,1.5902,1.58982,1.59,412500003.0
2006-10-27 16:52:00,1.59,1.59029,1.59,1.59029,170299999.0
2006-10-27 16:53:00,1.59028,1.59028,1.59005,1.59005,192400002.0
2006-10-27 16:54:00,1.59007,1.59026,1.58993,1.59008,444400002.0
2006-10-27 16:55:00,1.59026,1.59033,1.59003,1.59018,480900005.0
2006-10-27 16:56:00,1.59011,1.59023,1.59001,1.59015,300400000.0
2006-10-27 16:57:00,1.59021,1.59035,1.59014,1.59035,165999996.0
2006-10-27 16:58:00,1.59003,1.59038,1.59003,1.59031,216800004.0
2006-10-27 16:59:00,1.5905,1.5905,1.59027,1.59037,262800002.0
2006-10-27 17:00:00,1.59048,1.59049,1.59023,1.59036,251300000.0
2006-10-27 17:01:00,1.59046,1.5906,1.59022,1.59051,320500002.0
2006-10-27 17:02:00,1.59062,1.59065,1.59038,1.5904,269899999.0
2006-10-27 17:03:00,1.59048,1.59053,1.59033,1.59033,264600002.0
2006-10-27 17:04:00,1.59047,1.59048,1.58997,1.58997,329900002.0
2006-10-27 17:05:00,1.59016,1.5903,1.59009,1.59021,385800003.0
2006-10-27 17:06:00,1.59012,1.59031,1.58999,1.59021,150800001.0
2006-10-27 17:07:00,1.5904,1.59051,1.59034,1.59034,249900001.0
2006-10-27 17:08:00,1.59026,1.59042,1.59012,1.59042,350100005.0
2006-10-27 17:09:00,1.59035,1.59035,1.59003,1.59015,271400002.0
2006-10-27 17:10:00,1.59023,1.59043,1.59019,1.59034,252600003.0
2006-10-27 17:11:00,1.59043,1.5906,1.59026,1.59044,265699998.0
2006-10-27 17:12:00,1.59062,1.59069,1.5905,1.5906,345100005.0
2006-10-27 17:13:00,1.59057,1.59072,1.5904,1.59072,270200003.0
2006-10-27 17:14:00,1.59072,1.591,1.59065,1.59091,235700000.0
2006-10-27 17:15:00,1.59112,1.59112,1.59082,1.59082,227599998.0
2006-10-27 17:16:00,1.59094,1.59102,1.59076,1.59092,491199999.0
2006-10-27 17:17:00,1.59085,1.59098,1.59079,1.59095,212600002.0
2006-10-27 17:18:00,1.59084,1.59092,1.59074,1.59092,241199999.0
2006-10-27 17:19:00,1.5909,1.591,1.59079,1.5908,104700000.0
2006-10-27 17:20:00,1.59088,1.59088,1.5906,1.59061,252500002.0
2006-10-27 17:21:00,1.59073,1.59081,1.59063,1.59069,286100001.0
2006-10-27 17:22:00,1.59067,1.59067,1.59042,1.59052,232399999.0
2006-10-27 17:23:00,1.59053,1.59074,1.5905,1.59069,219800000.0
2006-10-27 17:24:00,1.59072,1.59072,1.59044,1.59045,424200000.0
2006-10-27 17:25:00,1.59067,1.59071,1.59058,1.59065,241500003.0
2006-10-27 17:26:00,1.59062,1.59076,1.59057,1.59064,353100003.0
2006-10-27 17:27:00,1.59058,1.5907,1.59055,1.59058,357900000.0
2006-10-27 17:28:00,1.59046,1.59055,1.59034,1.59045,39800000.0
2006-10-27 17:29:00,1.5904,1.59047,1.59029,1.59047,175100000.0
2006-10-27 17:30:00,1.59038,1.59048,1.59025,1.59041,332300002.0
2006-10-27 17:31:00,1.59022,1.59022,1.58961,1.58961,317299999.0
2006-10-27 17:32:00,1.58967,1.5897,1.58948,1.58965,489500001.0
2006-10-27 17:33:00,1.58975,1.58999,1.58975,1.58982,117600002.0
2006-10-27 17:34:00,1.58995,1.59018,1.58988,1.59008,107799998.0
2006-10-27 17:35:00,1.59023,1.59023,1.59004,1.59004,190300001.0
2006-10-27 17:36:00,1.5899,1.5902,1.5899,1.5902,110500000.0
2006-10-27 17:37:00,1.59015,1.59025,1.58999,1.59009,246300000.0
2006-10-27 17:38:00,1.59017,1.59019,1.58999,1.59005,239299999.0
2006-10-27 17:39:00,1.59003,1.5902,1.59002,1.5902,115600000.0
2006-10-27 17:40:00,1.59007,1.59024,1.58989,1.59015,273600001.0
2006-10-27 17:41:00,1.59002,1.5901,1.58986,1.59004,305900004.0
2006-10-27 17:42:00,1.59011,1.59018,1.58999,1.59004,177500000.0
2006-10-27 17:43:00,1.59004,1.59018,1.58984,1.58997,310499996.0
2006-10-27 17:44:00,1.59,1.59021,1.5898,1.59012,355300002.0
2006-10-27 17:45:00,1.59001,1.5902,1.58998,1.59018,322200000.0
2006-10-27 17:46:00,1.5901,1.59025,1.5901,1.59025,70200000.0
2006-10-27 17:47:00,1.5902,1.59025,1.59012,1.59018,73699999.0
2006-10-27 17:48:00,1.59003,1.59015,1.58995,1.59006,220500003.0
2006-10-27 17:49:00,1.59005,1.59008,1.58985,1.58985,424999999.0
2006-10-27 17:50:00,1.5897,1.5897,1.58919,1.5892,173300000.0
2006-10-27 17:51:00,1.58919,1.58959,1.58919,1.58959,247700002.0
2006-10-27 17:52:00,1.58962,1.58962,1.58935,1.58955,234999996.0
2006-10-27 17:53:00,1.58958,1.58974,1.58943,1.58957,382500001.0
2006-10-27 17:54:00,1.58972,1.58985,1.58968,1.58978,515899995.0
2006-10-27 17:55:00,1.58982,1.58993,1.5897,1.5897,163800000.0
2006-10-27 17:56:00,1.58982,1.58991,1.58971,1.58971,132499999.0
2006-10-27 17:57:00,1.58989,1.58999,1.58981,1.58993,292299998.0
2006-10-27 17:58:00,1.58967,1.58998,1.58967,1.58995,131400001.0
2006-10-27 17:59:00,1.58973,1.58997,1.58973,1.58997,137200001.0
2006-10-27 18:00:00,1.59002,1.59028,1.58994,1.59009,195700000.0
2006-10-27 18:01:00,1.59,1.5903,1.5899,1.5901,1556200000.0
2006-10-27 18:02:00,1.5902,1.5903,1.5902,1.5902,1556200000.0
2006-10-27 18:03:00,1.5903,1.5904,1.5903,1.5904,1556200000.0
2006-10-27 18:04:00,1.5905,1.5907,1.5904,1.5906,1556200000.0
2006-10-27 18:05:00,1.5905,1.5905,1.5904,1.5905,1556200000.0
2006-10-27 18:07:00,1.5904,1.5905,1.5904,1.5905,1556200000.0
2006-10-27 18:08:00,1.5903,1.5905,1.5902,1.5903,1556200000.0
2006-10-27 18:09:00,1.5902,1.59051,1.59014,1.59045,1556200000.0
2006-10-27 18:10:00,1.5905,1.5905,1.5903,1.5904,1798500008.0
2006-10-27 18:11:00,1.59036,1.59059,1.59028,1.5905,1798500008.0
2006-10-27 18:12:00,1.59053,1.59053,1.59034,1.59035,1850599993.0
2006-10-27 18:13:00,1.59042,1.59049,1.59023,1.59036,1549800014.0
2006-10-27 18:15:00,1.59041,1.59066,1.59036,1.59066,856800001.0
2006-10-27 18:16:00,1.5906,1.5906,1.5904,1.5905,793699998.0
2006-10-27 18:18:00,1.5904,1.59076,1.5904,1.59076,793699998.0
2006-10-27 18:19:00,1.59074,1.59085,1.59056,1.59078,2138100009.0
2006-10-27 18:20:00,1.59076,1.59083,1.59061,1.59079,2125200007.0
2006-10-27 18:21:00,1.59085,1.59085,1.59064,1.59064,863999998.0
2006-10-27 18:22:00,1.59073,1.59073,1.59053,1.59058,728099999.0
2006-10-27 18:24:00,1.5906,1.5907,1.5906,1.5907,978000006.0
2006-10-27 18:25:00,1.5906,1.5907,1.5905,1.5905,978000006.0
2006-10-27 18:27:00,1.5903,1.59053,1.59023,1.59053,978000006.0
2006-10-27 18:28:00,1.59045,1.59057,1.59036,1.5905,2129900004.0
2006-10-27 18:29:00,1.5904,1.59055,1.59038,1.5905,1542600004.0
2006-10-27 18:30:00,1.59049,1.59064,1.59038,1.59046,910500000.0
2006-10-27 18:31:00,1.59048,1.59056,1.59031,1.59048,1098099994.0
2006-10-27 18:32:00,1.5904,1.59055,1.59031,1.59045,1405700001.0
2006-10-27 18:35:00,1.59042,1.59042,1.59018,1.59024,1850499999.0
2006-10-27 18:36:00,1.5902,1.59031,1.59009,1.59017,1520300009.0
2006-10-27 18:37:00,1.59016,1.59016,1.58991,1.58992,1657600000.0
2006-10-27 18:38:00,1.58996,1.59016,1.58988,1.59012,1587000001.0
2006-10-27 18:39:00,1.5901,1.59027,1.59004,1.59025,1711299996.0
2006-10-27 18:40:00,1.5902,1.5902,1.5901,1.5901,1141700008.0
2006-10-27 18:41:00,1.58992,1.59021,1.5899,1.59018,1141700008.0
2006-10-27 18:42:00,1.59022,1.59024,1.59002,1.59002,1407500002.0
2006-10-27 18:43:00,1.59011,1.59023,1.59005,1.59015,434799993.0
2006-10-27 18:44:00,1.5901,1.59018,1.58988,1.59005,1218799991.0
2006-10-27 18:45:00,1.5899,1.59009,1.58986,1.59005,470600003.0
2006-10-27 18:46:00,1.5901,1.59015,1.58986,1.58986,393600003.0
2006-10-27 18:47:00,1.58987,1.59007,1.58986,1.59007,341000002.0
2006-10-27 18:48:00,1.58999,1.59011,1.58991,1.59009,1380900003.0
2006-10-27 18:49:00,1.59009,1.59014,1.58995,1.59006,362099997.0
2006-10-27 18:50:00,1.58988,1.58999,1.5898,1.58996,584300000.0
2006-10-27 18:51:00,1.58989,1.59008,1.58982,1.58995,1513299996.0
2006-10-27 18:52:00,1.58987,1.59012,1.58987,1.59005,1343600005.0
2006-10-27 18:53:00,1.59001,1.59016,1.58991,1.59013,1188800005.0
2006-10-27 18:54:00,1.59001,1.59017,1.58999,1.59013,614500001.0
2006-10-27 18:55:00,1.59014,1.59014,1.58988,1.58988,1490599992.0
2006-10-27 18:56:00,1.59003,1.59003,1.58981,1.58991,898999999.0
2006-10-27 18:57:00,1.58989,1.58998,1.58982,1.58995,683299996.0
2006-10-27 18:58:00,1.58995,1.59,1.58976,1.58979,1092400004.0
2006-10-27 18:59:00,1.58987,1.59001,1.58974,1.5899,1844799994.0
2006-10-27 19:00:00,1.58988,1.58994,1.58974,1.58977,381100001.0
2006-10-27 19:01:00,1.58981,1.58992,1.5897,1.5899,316799996.0
2006-10-27 19:02:00,1.58986,1.58995,1.58969,1.5898,886699998.0
2006-10-27 19:03:00,1.58992,1.59,1.58984,1.58988,463600005.0
2006-10-27 19:04:00,1.58997,1.58997,1.58969,1.58969,283499999.0
2006-10-27 19:05:00,1.58977,1.58988,1.58971,1.58988,515799994.0
2006-10-27 19:06:00,1.5899,1.58996,1.58967,1.58967,1468899997.0
2006-10-27 19:07:00,1.5896,1.58977,1.58955,1.58967,847100002.0
2006-10-27 19:08:00,1.58965,1.58986,1.58965,1.58972,1507199993.0
2006-10-27 19:09:00,1.58973,1.58984,1.58966,1.58968,1392600001.0
2006-10-27 19:10:00,1.58978,1.5899,1.58972,1.58978,1142699999.0
2006-10-27 19:11:00,1.58994,1.59008,1.58982,1.59002,1366900002.0
2006-10-27 19:12:00,1.58982,1.58998,1.58975,1.58992,865299997.0
2006-10-27 19:13:00,1.58991,1.59002,1.58981,1.58996,488499997.0
2006-10-27 19:14:00,1.59,1.59005,1.5899,1.58998,235699999.0
2006-10-27 19:15:00,1.59001,1.59008,1.5899,1.59005,1444300003.0
2006-10-27 19:16:00,1.59003,1.59009,1.58988,1.58988,684299993.0
2006-10-27 19:17:00,1.59008,1.59021,1.58992,1.58992,768799996.0
2006-10-27 19:18:00,1.59008,1.5902,1.58997,1.59017,732300003.0
2006-10-27 19:19:00,1.59013,1.59018,1.58992,1.58992,912799997.0
2006-10-27 19:20:00,1.58993,1.58993,1.58964,1.58972,1014800000.0
2006-10-27 19:21:00,1.58968,1.58992,1.58968,1.58988,1162499998.0
2006-10-27 19:22:00,1.5898,1.5899,1.5898,1.5899,203599998.0
2006-10-27 19:23:00,1.58989,1.58992,1.58945,1.58945,742900004.0
2006-10-27 19:24:00,1.58974,1.58995,1.58973,1.58995,633499999.0
2006-10-27 19:25:00,1.5899,1.58995,1.58974,1.58974,825500006.0
2006-10-27 19:26:00,1.58988,1.58995,1.58972,1.58984,957800004.0
2006-10-27 19:27:00,1.5899,1.58995,1.58972,1.58976,1485200007.0
2006-10-27 19:28:00,1.58975,1.58994,1.58971,1.58981,467600003.0
2006-10-27 19:29:00,1.58978,1.58989,1.58957,1.58958,766599995.0
2006-10-27 19:30:00,1.5898,1.5898,1.5898,1.5898,1227500006.0
2006-10-27 19:31:00,1.58985,1.58985,1.58957,1.58966,1227500006.0
2006-10-27 19:32:00,1.58973,1.58996,1.58973,1.58987,814999995.0
2006-10-27 19:33:00,1.58976,1.58993,1.58972,1.58982,830400006.0
2006-10-27 19:34:00,1.58985,1.5899,1.58961,1.5897,1917999995.0
2006-10-27 19:35:00,1.58972,1.5899,1.58961,1.58987,1046099999.0
2006-10-27 19:36:00,1.58987,1.58987,1.58951,1.58957,694600004.0
2006-10-27 19:37:00,1.58969,1.58983,1.58969,1.58982,476300006.0
2006-10-27 19:38:00,1.58967,1.58979,1.58965,1.58977,655999997.0
2006-10-27 19:39:00,1.58963,1.58978,1.58949,1.58963,1387799994.0
2006-10-27 19:40:00,1.5897,1.5897,1.58955,1.58956,572200002.0
2006-10-27 19:41:00,1.5897,1.5897,1.5896,1.5896,504500008.0
2006-10-27 19:42:00,1.5897,1.58978,1.58956,1.58972,742000003.0
2006-10-27 19:43:00,1.58979,1.58985,1.58963,1.58963,437700001.0
2006-10-27 19:44:00,1.5897,1.58977,1.5896,1.5897,1154100000.0
2006-10-27 19:45:00,1.58953,1.58966,1.58944,1.58965,290799999.0
2006-10-27 19:46:00,1.58968,1.58969,1.5895,1.58965,658300000.0
2006-10-27 19:47:00,1.58945,1.58967,1.58945,1.58962,231400001.0
2006-10-27 19:48:00,1.58962,1.58983,1.58959,1.58975,624600004.0
2006-10-27 19:49:00,1.58979,1.58983,1.58968,1.58973,1586500000.0
2006-10-27 19:50:00,1.58964,1.59005,1.58964,1.59005,166199999.0
2006-10-27 19:51:00,1.59012,1.59034,1.59012,1.59034,501200003.0
2006-10-27 19:52:00,1.59036,1.59047,1.59024,1.59039,337199999.0
2006-10-27 19:53:00,1.59037,1.59048,1.59004,1.59034,574500009.0
2006-10-27 19:54:00,1.59007,1.59043,1.59007,1.59043,456599999.0
2006-10-27 19:55:00,1.59039,1.59047,1.59015,1.59028,476300001.0
2006-10-27 19:56:00,1.59019,1.5903,1.59004,1.59027,979099999.0
2006-10-27 19:57:00,1.59029,1.59029,1.59006,1.59008,1446199992.0
2006-10-27 19:58:00,1.59005,1.59035,1.59005,1.59025,1645600002.0
2006-10-27 19:59:00,1.59012,1.59034,1.59012,1.5902,1166999988.0
2006-10-27 20:00:00,1.59033,1.5904,1.59007,1.59007,693400002.0
2006-10-27 20:01:00,1.59014,1.59032,1.59007,1.59011,706400001.0
2006-10-27 20:02:00,1.59027,1.59032,1.59011,1.59023,416700007.0
2006-10-27 20:03:00,1.5903,1.59035,1.5902,1.59028,226899999.0
2006-10-27 20:04:00,1.59034,1.59038,1.59023,1.59031,302799999.0
2006-10-27 20:05:00,1.59026,1.5904,1.59022,1.5904,339500002.0
2006-10-27 20:06:00,1.59042,1.59042,1.59026,1.5903,452300001.0
2006-10-27 20:07:00,1.59034,1.59039,1.59022,1.59022,89100002.0
2006-10-27 20:08:00,1.59046,1.59053,1.59031,1.59031,1419200001.0
2006-10-27 20:09:00,1.59038,1.59048,1.59023,1.59034,315500003.0
2006-10-27 20:10:00,1.59038,1.59048,1.59033,1.59046,475199999.0
2006-10-27 20:11:00,1.59034,1.5905,1.59031,1.59041,746900002.0
2006-10-27 20:12:00,1.59022,1.59044,1.59011,1.59016,241000002.0
2006-10-27 20:13:00,1.59008,1.59013,1.5899,1.58993,1544700007.0
2006-10-27 20:14:00,1.58999,1.59002,1.58976,1.58982,598400010.0
2006-10-27 20:15:00,1.58991,1.59004,1.58981,1.58994,1280600006.0
2006-10-27 20:16:00,1.58998,1.59008,1.58985,1.59,1883000000.0
2006-10-27 20:17:00,1.58999,1.59008,1.5899,1.59008,357500000.0
2006-10-27 20:18:00,1.59003,1.59003,1.58982,1.58987,502500000.0
2006-10-27 20:19:00,1.5901,1.5901,1.59,1.5901,405299999.0
2006-10-27 20:20:00,1.59,1.59,1.59,1.59,405299999.0
2006-10-27 20:21:00,1.58997,1.59012,1.58986,1.58992,405299999.0
2006-10-27 20:22:00,1.58991,1.59003,1.58981,1.58997,637199999.0
2006-10-27 20:23:00,1.5898,1.59008,1.5898,1.59,986299998.0
2006-10-27 20:24:00,1.59005,1.59005,1.58982,1.58989,525499998.0
2006-10-27 20:25:00,1.58988,1.59003,1.58979,1.58994,763400004.0
2006-10-27 20:26:00,1.58995,1.59003,1.58992,1.58993,216599999.0
2006-10-27 20:27:00,1.59004,1.59004,1.58986,1.58996,629600007.0
2006-10-27 20:29:00,1.59,1.59007,1.58976,1.58993,1778000012.0
2006-10-27 20:33:00,1.58985,1.59004,1.58969,1.58984,583400001.0
2006-10-27 20:34:00,1.58967,1.58998,1.58967,1.58985,318500002.0
2006-10-27 20:35:00,1.58972,1.58998,1.58972,1.58998,664399996.0
2006-10-27 20:36:00,1.58996,1.59001,1.58968,1.58991,678599997.0
2006-10-27 20:37:00,1.59011,1.59011,1.58965,1.58968,1050200002.0
2006-10-27 20:38:00,1.58976,1.58998,1.58973,1.58986,1684800010.0
2006-10-27 20:39:00,1.58982,1.58985,1.58965,1.58966,1331900000.0
2006-10-27 20:40:00,1.58992,1.59005,1.5898,1.5898,1468899993.0
2006-10-27 20:41:00,1.59,1.59,1.58969,1.5899,520899999.0
2006-10-27 20:42:00,1.58977,1.59002,1.58964,1.58979,223200000.0
2006-10-27 20:43:00,1.5898,1.58997,1.58971,1.58985,680599998.0
2006-10-27 20:44:00,1.58966,1.58988,1.58962,1.58976,1263399996.0
2006-10-27 20:45:00,1.58971,1.58971,1.58947,1.58947,945100002.0
2006-10-27 20:46:00,1.58965,1.58981,1.58945,1.58981,283899999.0
2006-10-27 20:47:00,1.58978,1.58978,1.58948,1.58964,800800001.0
2006-10-27 20:48:00,1.58961,1.58996,1.58961,1.58982,1504200000.0
2006-10-27 20:49:00,1.58957,1.58988,1.58957,1.58986,796600002.0
2006-10-27 20:50:00,1.58981,1.58994,1.58971,1.58994,1961000006.0
2006-10-27 20:51:00,1.5899,1.58992,1.58972,1.58973,334699999.0
2006-10-27 20:52:00,1.58978,1.58987,1.58964,1.58977,1405200014.0
2006-10-27 20:53:00,1.58972,1.58983,1.58962,1.58968,1676900009.0
2006-10-27 20:54:00,1.58974,1.58985,1.58962,1.5897,763000004.0
2006-10-27 20:55:00,1.58974,1.58989,1.58974,1.58989,577200000.0
2006-10-27 20:56:00,1.5899,1.5901,1.5898,1.59,1475999992.0
2006-10-27 20:57:00,1.5901,1.5901,1.5898,1.5899,1475999992.0
2006-10-27 20:58:00,1.5898,1.5898,1.5898,1.5898,1475999992.0
2006-10-27 21:00:00,1.5897,1.5897,1.5897,1.5897,1475999992.0
2006-10-27 21:01:00,1.5898,1.5898,1.5898,1.5898,1475999992.0
2006-10-27 21:02:00,1.58966,1.58985,1.58962,1.5898,1475999992.0
2006-10-27 21:03:00,1.5898,1.58988,1.58968,1.58971,1552400006.0
2006-10-27 21:04:00,1.5898,1.58991,1.58965,1.58991,295600005.0
2006-10-27 21:05:00,1.58982,1.58991,1.58966,1.58975,874199999.0
2006-10-27 21:06:00,1.58985,1.58999,1.58965,1.5899,530999998.0
2006-10-27 21:07:00,1.58989,1.58989,1.58972,1.58988,494400007.0
2006-10-27 21:08:00,1.58978,1.58989,1.58968,1.58988,332400002.0
2006-10-27 21:09:00,1.58975,1.58994,1.58973,1.58985,603100006.0
2006-10-27 21:10:00,1.58988,1.58993,1.58978,1.58987,820800004.0
2006-10-27 21:11:00,1.58986,1.58994,1.58974,1.58986,776700002.0
2006-10-27 21:12:00,1.58995,1.58997,1.58977,1.58988,270699999.0
2006-10-27 21:13:00,1.5899,1.58995,1.5898,1.58995,1057900002.0
2006-10-27 21:14:00,1.58988,1.59003,1.58979,1.58997,895799993.0
2006-10-27 21:15:00,1.58981,1.58991,1.5896,1.58975,709800005.0
2006-10-27 21:16:00,1.5897,1.58987,1.5895,1.58973,852400002.0
2006-10-27 21:17:00,1.58988,1.58993,1.58974,1.58976,1601799995.0
2006-10-27 21:18:00,1.58992,1.58992,1.58959,1.5897,576699996.0
2006-10-27 21:19:00,1.58969,1.58986,1.58964,1.58977,532400002.0
2006-10-27 21:20:00,1.5898,1.5898,1.5898,1.5898,1674300022.0
2006-10-27 21:21:00,1.5899,1.5899,1.5899,1.5899,1674300022.0
2006-10-27 21:22:00,1.58995,1.5901,1.5898,1.58991,1674300022.0
2006-10-27 21:23:00,1.58995,1.59002,1.58969,1.58978,974000002.0
2006-10-27 21:24:00,1.58987,1.58999,1.58978,1.58999,693999994.0
2006-10-27 21:25:00,1.58982,1.59002,1.58945,1.58986,1197599992.0
2006-10-27 21:26:00,1.58976,1.5899,1.58975,1.5899,670600002.0
2006-10-27 21:27:00,1.58997,1.59003,1.58986,1.58996,605700001.0
2006-10-27 21:28:00,1.58988,1.59004,1.58984,1.58997,606200000.0
2006-10-27 21:29:00,1.59,1.59003,1.58983,1.5899,548399998.0
2006-10-27 21:30:00,1.58981,1.58995,1.58972,1.58972,419300001.0
2006-10-27 21:31:00,1.58971,1.58993,1.5897,1.58993,585899999.0
2006-10-27 21:32:00,1.58989,1.59007,1.58976,1.58995,1810599998.0
2006-10-27 21:33:00,1.58984,1.58997,1.58978,1.58992,224200002.0
2006-10-27 21:34:00,1.58989,1.59002,1.58983,1.58992,1212399992.0
2006-10-27 21:35:00,1.58982,1.59002,1.58978,1.5899,1074500006.0
2006-10-27 21:36:00,1.58984,1.58998,1.58982,1.58988,324499997.0
2006-10-27 21:37:00,1.58998,1.59001,1.58976,1.58976,351599999.0
2006-10-27 21:38:00,1.58982,1.59006,1.58982,1.58998,205100001.0
2006-10-27 21:39:00,1.5899,1.5899,1.5898,1.5898,17600000.0
2006-10-27 21:40:00,1.58991,1.59011,1.58984,1.58986,546100004.0
2006-10-27 21:41:00,1.58994,1.59004,1.58978,1.58986,759400000.0
2006-10-27 21:42:00,1.5899,1.58995,1.58977,1.58977,732899999.0
2006-10-27 21:43:00,1.5898,1.58997,1.5898,1.58993,744299996.0
2006-10-27 21:44:00,1.58998,1.59005,1.58988,1.58991,1050300004.0
2006-10-27 21:45:00,1.58926,1.58991,1.58926,1.58978,802099998.0
2006-10-27 21:46:00,1.58997,1.59007,1.5898,1.58985,1073400007.0
2006-10-27 21:47:00,1.58989,1.59005,1.58982,1.58992,1393400003.0
2006-10-27 21:48:00,1.58991,1.59006,1.58981,1.58992,440499995.0
2006-10-27 21:49:00,1.5899,1.58998,1.58976,1.58988,997800008.0
2006-10-27 21:50:00,1.58988,1.58988,1.58967,1.58987,194999999.0
2006-10-27 21:51:00,1.58988,1.58998,1.58977,1.58977,875100009.0
2006-10-27 21:52:00,1.59,1.59012,1.5898,1.58982,1526400002.0
2006-10-27 21:53:00,1.58986,1.59001,1.58977,1.59001,585999995.0
2006-10-27 21:54:00,1.58996,1.59003,1.58989,1.58989,365600000.0
2006-10-27 21:55:00,1.58988,1.59002,1.5898,1.58992,525800000.0
2006-10-27 21:56:00,1.58992,1.59006,1.5899,1.59,668999995.0
2006-10-27 21:57:00,1.58929,1.58987,1.58925,1.58968,457800000.0
2006-10-27 21:58:00,1.59005,1.59005,1.58989,1.58998,767500005.0
2006-10-27 21:59:00,1.58996,1.58999,1.58973,1.58992,904099996.0
2006-10-27 22:00:00,1.59,1.59008,1.58988,1.58994,631600001.0
2006-10-27 22:01:00,1.59006,1.59006,1.58998,1.58998,226300003.0
2006-10-27 22:02:00,1.59005,1.59008,1.5898,1.5898,1142699992.0
2006-10-27 22:03:00,1.59005,1.59007,1.58984,1.59002,395999999.0
2006-10-27 22:04:00,1.59005,1.59008,1.58983,1.58999,736100000.0
2006-10-27 22:05:00,1.59011,1.59015,1.58993,1.59013,388000000.0
2006-10-27 22:06:00,1.59012,1.59023,1.59,1.59023,550299996.0
2006-10-27 22:07:00,1.59018,1.59023,1.59002,1.59015,314600006.0
2006-10-27 22:08:00,1.59018,1.5902,1.59003,1.59005,441800003.0
2006-10-27 22:09:00,1.59022,1.59028,1.59005,1.59013,298600000.0
2006-10-27 22:10:00,1.59034,1.59041,1.59024,1.59024,231599997.0
2006-10-27 22:11:00,1.59036,1.59043,1.59022,1.5903,218000000.0
2006-10-27 22:12:00,1.59038,1.59038,1.5902,1.5903,770500004.0
2006-10-27 22:13:00,1.59019,1.59037,1.59016,1.5903,210600001.0
2006-10-27 22:14:00,1.59039,1.59039,1.59014,1.5902,251200001.0
2006-10-27 22:15:00,1.59007,1.5904,1.59002,1.59018,559699998.0
2006-10-27 22:16:00,1.5902,1.59025,1.59004,1.59004,164499999.0
2006-10-27 22:17:00,1.59024,1.59034,1.59024,1.59034,106199999.0
2006-10-27 22:18:00,1.5903,1.59036,1.59012,1.59036,185299999.0
2006-10-27 22:19:00,1.59024,1.59041,1.59007,1.59026,266399999.0
2006-10-27 22:20:00,1.59026,1.59044,1.59024,1.59033,236999998.0
2006-10-27 22:21:00,1.59024,1.59048,1.59021,1.59043,239599999.0
2006-10-27 22:22:00,1.59045,1.59052,1.59023,1.5904,963299995.0
2006-10-27 22:23:00,1.59062,1.59062,1.59038,1.59038,251100000.0
2006-10-27 22:24:00,1.59032,1.59052,1.59032,1.5905,295099998.0
2006-10-27 22:25:00,1.5906,1.5906,1.59029,1.5903,507800000.0
2006-10-27 22:26:00,1.5905,1.5906,1.59031,1.59055,719399998.0
2006-10-27 22:27:00,1.59053,1.59057,1.59015,1.59015,234300005.0
2006-10-27 22:28:00,1.59044,1.59054,1.59026,1.59026,708700001.0
2006-10-27 22:29:00,1.59027,1.59048,1.59019,1.59048,592600001.0
2006-10-27 22:30:00,1.59045,1.59055,1.5903,1.5904,718600003.0
2006-10-27 22:31:00,1.59024,1.59043,1.59011,1.59042,239099999.0
2006-10-27 22:32:00,1.5903,1.59045,1.5903,1.59045,356200006.0
2006-10-27 22:33:00,1.59045,1.59055,1.59027,1.59046,194000001.0
2006-10-27 22:34:00,1.59053,1.59053,1.5903,1.5903,417999998.0
2006-10-27 22:35:00,1.59038,1.59045,1.5903,1.5904,197500003.0
2006-10-27 22:36:00,1.5903,1.5905,1.59022,1.59038,755499992.0
2006-10-27 22:37:00,1.59048,1.59055,1.59033,1.59041,463400002.0
2006-10-27 22:38:00,1.59027,1.59043,1.59014,1.59037,291100000.0
2006-10-27 22:39:00,1.59011,1.5904,1.59008,1.59037,755900003.0
2006-10-27 22:40:00,1.59035,1.5904,1.59009,1.59027,884200006.0
2006-10-27 22:41:00,1.59035,1.59052,1.59024,1.59037,973799994.0
2006-10-27 22:42:00,1.59032,1.59058,1.59032,1.59041,853299998.0
2006-10-27 22:43:00,1.59024,1.59052,1.59006,1.59052,1199599995.0
2006-10-27 22:44:00,1.59047,1.59048,1.59022,1.59032,306900002.0
2006-10-27 22:45:00,1.59034,1.59045,1.59021,1.5904,210000000.0
2006-10-27 22:46:00,1.5904,1.59054,1.59034,1.59043,422500002.0
2006-10-27 22:47:00,1.59038,1.59054,1.59034,1.5905,190099998.0
2006-10-27 22:48:00,1.59053,1.59062,1.59031,1.59044,468099993.0
2006-10-27 22:49:00,1.59068,1.59068,1.5904,1.5904,624200002.0
2006-10-27 22:50:00,1.59047,1.5906,1.59036,1.59053,267500001.0
2006-10-27 22:51:00,1.59036,1.59062,1.59031,1.59038,466599999.0
2006-10-27 22:52:00,1.59044,1.59063,1.59032,1.5906,540999997.0
2006-10-27 22:53:00,1.59057,1.5907,1.59053,1.5907,288400002.0
2006-10-27 22:54:00,1.59068,1.5907,1.59046,1.59046,248100001.0
2006-10-27 22:55:00,1.59051,1.59065,1.59036,1.59048,336499999.0
2006-10-27 22:56:00,1.59037,1.59059,1.59037,1.59059,111800000.0
2006-10-27 22:57:00,1.59045,1.59065,1.59044,1.59057,336800000.0
2006-10-27 22:58:00,1.59063,1.59072,1.59052,1.59062,343300000.0
2006-10-27 22:59:00,1.59054,1.59076,1.59015,1.59015,487200004.0
2006-10-30 00:00:00,1.58968,1.58997,1.58968,1.58979,323800004.0
2006-10-30 00:01:00,1.58959,1.58998,1.58952,1.58981,445699999.0
2006-10-30 00:02:00,1.58975,1.58977,1.58962,1.58968,338399999.0
2006-10-30 00:03:00,1.58971,1.58998,1.58969,1.58985,319400001.0
2006-10-30 00:04:00,1.58968,1.58982,1.58959,1.58976,215200002.0
2006-10-30 00:05:00,1.58998,1.58998,1.58961,1.58984,354999998.0
2006-10-30 00:06:00,1.58967,1.58992,1.58955,1.58992,382699999.0
2006-10-30 00:07:00,1.58971,1.58994,1.58966,1.58977,292699997.0
2006-10-30 00:08:00,1.58986,1.59011,1.5896,1.58969,340700003.0
2006-10-30 00:09:00,1.58968,1.58987,1.58958,1.58983,318599999.0
2006-10-30 00:10:00,1.58967,1.58991,1.5896,1.5898,265199999.0
2006-10-30 00:11:00,1.58969,1.58991,1.58957,1.58967,508200000.0
2006-10-30 00:12:00,1.58965,1.58989,1.58963,1.58963,376000000.0
2006-10-30 00:13:00,1.58963,1.58977,1.5894,1.58951,347399995.0
2006-10-30 00:14:00,1.58955,1.58984,1.5895,1.58952,296800002.0
2006-10-30 00:15:00,1.58948,1.58978,1.58948,1.58965,396700001.0
2006-10-30 00:16:00,1.58972,1.58989,1.58957,1.58983,482000003.0
2006-10-30 00:17:00,1.58988,1.58991,1.58949,1.5897,523300003.0
2006-10-30 00:18:00,1.59018,1.59039,1.5899,1.58995,494100002.0
2006-10-30 00:19:00,1.58979,1.58985,1.58972,1.58977,145000000.0
2006-10-30 00:20:00,1.58963,1.59022,1.58947,1.59007,518299999.0
2006-10-30 00:21:00,1.58972,1.58985,1.58963,1.58975,341399999.0
2006-10-30 00:22:00,1.58964,1.58976,1.58957,1.58963,273000000.0
2006-10-30 00:23:00,1.58967,1.58975,1.58958,1.58959,130199998.0
2006-10-30 00:24:00,1.58982,1.59001,1.58962,1.58962,376800002.0
2006-10-30 00:25:00,1.58972,1.58984,1.5896,1.5898,395200005.0
2006-10-30 00:26:00,1.59031,1.59046,1.58973,1.58973,194699999.0
2006-10-30 00:27:00,1.58974,1.58986,1.58963,1.58969,269700002.0
2006-10-30 00:28:00,1.58966,1.58977,1.5895,1.58957,277699999.0
2006-10-30 00:29:00,1.58971,1.58978,1.58963,1.58978,272400001.0
2006-10-30 00:30:00,1.58985,1.58985,1.58961,1.5897,517999996.0
2006-10-30 00:31:00,1.58971,1.58987,1.58958,1.58977,402099994.0
2006-10-30 00:32:00,1.58968,1.58983,1.58964,1.58977,159400000.0
2006-10-30 00:33:00,1.5898,1.58985,1.58967,1.5897,210499999.0
2006-10-30 00:34:00,1.58979,1.5898,1.58959,1.58969,533600006.0
2006-10-30 00:35:00,1.58972,1.58976,1.58947,1.58947,213200001.0
2006-10-30 00:36:00,1.58958,1.58972,1.58947,1.58962,190899999.0
2006-10-30 00:37:00,1.58967,1.58978,1.58957,1.58973,215100003.0
2006-10-30 00:38:00,1.58976,1.5898,1.5896,1.5896,195900001.0
2006-10-30 00:39:00,1.58965,1.5898,1.58961,1.58967,238200003.0
2006-10-30 00:40:00,1.58959,1.58975,1.58954,1.58965,422199997.0
2006-10-30 00:41:00,1.58972,1.58982,1.58964,1.58979,208400000.0
2006-10-30 00:42:00,1.58985,1.58985,1.58967,1.58969,550500004.0
2006-10-30 00:43:00,1.5895,1.58972,1.58942,1.58965,460800001.0
2006-10-30 00:44:00,1.58976,1.58983,1.58954,1.5896,435300001.0
2006-10-30 00:45:00,1.58963,1.58981,1.58948,1.58956,489600001.0
2006-10-30 00:46:00,1.58952,1.58986,1.58952,1.58957,283100003.0
2006-10-30 00:47:00,1.58957,1.58984,1.5895,1.58972,407200005.0
2006-10-30 00:48:00,1.58973,1.58982,1.58952,1.58961,527600003.0
2006-10-30 00:49:00,1.58962,1.58962,1.58943,1.58944,242200001.0
2006-10-30 00:50:00,1.58955,1.58971,1.58944,1.58958,268999998.0
2006-10-30 00:51:00,1.5892,1.5898,1.5892,1.58973,536900004.0
2006-10-30 00:52:00,1.58966,1.5898,1.58925,1.58929,327699998.0
2006-10-30 00:53:00,1.58934,1.58985,1.58926,1.58977,273800001.0
2006-10-30 00:54:00,1.58985,1.58985,1.58963,1.5897,404699998.0
2006-10-30 00:55:00,1.58968,1.58988,1.58961,1.58975,799300005.0
2006-10-30 00:56:00,1.58975,1.58985,1.58962,1.5898,243899999.0
2006-10-30 00:57:00,1.58965,1.59,1.58958,1.58975,412900001.0
2006-10-30 00:58:00,1.58988,1.58988,1.58952,1.5897,262800000.0
2006-10-30 00:59:00,1.58975,1.58982,1.58957,1.58963,346500004.0
2006-10-30 01:00:00,1.5896,1.58983,1.58955,1.58964,548499995.0
2006-10-30 01:01:00,1.58972,1.58987,1.58966,1.5898,418200001.0
2006-10-30 01:02:00,1.58973,1.58985,1.58964,1.58975,308300000.0
2006-10-30 01:03:00,1.58985,1.58991,1.58954,1.58976,322899999.0
2006-10-30 01:04:00,1.58984,1.58988,1.58965,1.5898,548000002.0
2006-10-30 01:05:00,1.58974,1.58997,1.58974,1.58982,253499997.0
2006-10-30 01:06:00,1.59003,1.59003,1.58971,1.58982,490600004.0
2006-10-30 01:07:00,1.58988,1.59,1.58971,1.58975,386900002.0
2006-10-30 01:08:00,1.58962,1.58974,1.58952,1.5896,348399996.0
2006-10-30 01:09:00,1.58964,1.58974,1.58957,1.58967,376700006.0
2006-10-30 01:10:00,1.58962,1.5898,1.58962,1.58972,332500001.0
2006-10-30 01:11:00,1.58969,1.58974,1.58947,1.58974,178800000.0
2006-10-30 01:12:00,1.58957,1.58976,1.58948,1.58964,424700004.0
2006-10-30 01:13:00,1.5897,1.5897,1.58931,1.5895,204499998.0
2006-10-30 01:14:00,1.58969,1.58974,1.58952,1.5896,530400004.0
2006-10-30 01:15:00,1.5895,1.58982,1.58936,1.58962,438400002.0
2006-10-30 01:16:00,1.5897,1.58989,1.5896,1.58985,308600004.0
2006-10-30 01:17:00,1.58961,1.58977,1.58916,1.58946,559299999.0
2006-10-30 01:18:00,1.58955,1.58975,1.58954,1.58954,435100003.0
2006-10-30 01:19:00,1.58969,1.58978,1.58957,1.58959,364000001.0
2006-10-30 01:20:00,1.58975,1.58976,1.58952,1.58961,555200002.0
2006-10-30 01:21:00,1.5897,1.5897,1.58937,1.58954,457700004.0
2006-10-30 01:22:00,1.58948,1.58963,1.58933,1.5894,476899995.0
2006-10-30 01:23:00,1.58959,1.58981,1.58952,1.58966,228099998.0
2006-10-30 01:24:00,1.5898,1.5898,1.58953,1.58959,349699996.0
2006-10-30 01:25:00,1.58957,1.58984,1.58955,1.58967,204299998.0
2006-10-30 01:26:00,1.5896,1.58965,1.58949,1.5896,456600003.0
2006-10-30 01:27:00,1.58955,1.58967,1.58943,1.5896,685699998.0
2006-10-30 01:28:00,1.58957,1.58965,1.58945,1.5895,407499998.0
2006-10-30 01:29:00,1.58955,1.58965,1.58944,1.58951,387600003.0
2006-10-30 01:30:00,1.5896,1.58967,1.58945,1.58959,205899998.0
2006-10-30 01:31:00,1.58949,1.58966,1.58948,1.58949,100200000.0
2006-10-30 01:32:00,1.58949,1.58972,1.58948,1.58962,670399996.0
2006-10-30 01:33:00,1.58958,1.58965,1.58949,1.5896,247599999.0
2006-10-30 01:34:00,1.58932,1.58965,1.58932,1.5896,448000005.0
2006-10-30 01:35:00,1.58963,1.58963,1.58935,1.58947,204800001.0
2006-10-30 01:36:00,1.5895,1.5895,1.58934,1.58935,267600004.0
2006-10-30 01:37:00,1.58931,1.58951,1.58929,1.58943,330199996.0
2006-10-30 01:38:00,1.58937,1.58943,1.58922,1.58939,726999998.0
2006-10-30 01:39:00,1.5892,1.58937,1.58911,1.58925,469099999.0
2006-10-30 01:40:00,1.5893,1.5893,1.5891,1.5891,333600005.0
2006-10-30 01:41:00,1.5892,1.58937,1.58911,1.58923,539300001.0
2006-10-30 01:42:00,1.58943,1.58944,1.58917,1.5894,465000001.0
2006-10-30 01:43:00,1.58933,1.58952,1.58933,1.58952,277499997.0
2006-10-30 01:44:00,1.58946,1.58953,1.58933,1.58941,262700003.0
2006-10-30 01:45:00,1.58943,1.58953,1.58938,1.58938,239700002.0
2006-10-30 01:46:00,1.58941,1.58956,1.58934,1.58943,479299996.0
2006-10-30 01:47:00,1.58936,1.58938,1.58915,1.58925,327599998.0
2006-10-30 01:48:00,1.58918,1.58936,1.58894,1.58912,608300006.0
2006-10-30 01:49:00,1.58938,1.58952,1.58937,1.58945,391000008.0
2006-10-30 01:50:00,1.58942,1.58957,1.58933,1.58943,185599996.0
2006-10-30 01:51:00,1.58926,1.58944,1.58915,1.58926,366400005.0
2006-10-30 01:52:00,1.58942,1.58942,1.58927,1.58932,358499999.0
2006-10-30 01:53:00,1.58933,1.58943,1.58915,1.58916,331099997.0
2006-10-30 01:54:00,1.5894,1.5894,1.5892,1.58924,207900002.0
2006-10-30 01:55:00,1.58899,1.58937,1.58899,1.58927,508800001.0
2006-10-30 01:56:00,1.58945,1.58945,1.58921,1.58921,175300002.0
2006-10-30 01:57:00,1.58905,1.58935,1.58893,1.58912,271600006.0
2006-10-30 01:58:00,1.58928,1.58941,1.58921,1.58921,294999999.0
2006-10-30 01:59:00,1.58919,1.58944,1.58919,1.5893,225300001.0
2006-10-30 02:00:00,1.58939,1.58946,1.58916,1.5892,340000004.0
2006-10-30 02:01:00,1.58941,1.58944,1.58922,1.58934,326699998.0
2006-10-30 02:02:00,1.58926,1.58948,1.58922,1.58948,245100006.0
2006-10-30 02:03:00,1.58948,1.58955,1.58935,1.58948,384500004.0
2006-10-30 02:04:00,1.58946,1.58954,1.58928,1.5895,436800003.0
2006-10-30 02:05:00,1.58933,1.58948,1.58917,1.58932,228700000.0
2006-10-30 02:06:00,1.58903,1.58938,1.58869,1.58911,568700002.0
2006-10-30 02:07:00,1.5894,1.58948,1.58924,1.58943,361900004.0
2006-10-30 02:08:00,1.58945,1.58957,1.58923,1.5894,223400002.0
2006-10-30 02:09:00,1.58937,1.58955,1.58937,1.5895,126199997.0
2006-10-30 02:10:00,1.58948,1.58948,1.58937,1.58937,47099999.0
2006-10-30 02:11:00,1.58946,1.58948,1.58918,1.58928,391200004.0
2006-10-30 02:12:00,1.58932,1.58941,1.58886,1.58921,308400000.0
2006-10-30 02:13:00,1.5895,1.5895,1.5894,1.5894,105100000.0
2006-10-30 02:14:00,1.58929,1.58943,1.58923,1.58934,253099998.0
2006-10-30 02:15:00,1.5893,1.58935,1.58911,1.58911,161600000.0
2006-10-30 02:16:00,1.58908,1.58923,1.58907,1.58922,93500001.0
2006-10-30 02:17:00,1.58907,1.58925,1.58907,1.58925,46200000.0
2006-10-30 02:18:00,1.58914,1.58924,1.58911,1.58921,82299998.0
2006-10-30 02:19:00,1.58927,1.58931,1.58914,1.58926,170800003.0
2006-10-30 02:20:00,1.58917,1.58933,1.5891,1.5891,306700004.0
2006-10-30 02:21:00,1.58921,1.58937,1.58916,1.58932,497199991.0
2006-10-30 02:22:00,1.5893,1.58937,1.5892,1.58921,288299999.0
2006-10-30 02:23:00,1.5893,1.58935,1.58913,1.58917,392200001.0
2006-10-30 02:24:00,1.58932,1.58938,1.58911,1.58918,329200002.0
2006-10-30 02:25:00,1.58935,1.58935,1.58926,1.58926,111199999.0
2006-10-30 02:26:00,1.58921,1.58934,1.58921,1.58934,54300000.0
2006-10-30 02:27:00,1.58923,1.58994,1.58912,1.58913,339400003.0
2006-10-30 02:28:00,1.5893,1.5894,1.58914,1.58916,294000003.0
2006-10-30 02:29:00,1.58917,1.58938,1.58903,1.58929,318699997.0
2006-10-30 02:30:00,1.5891,1.58932,1.58892,1.58922,64000000.0
2006-10-30 02:31:00,1.5893,1.5893,1.5892,1.5892,53500000.0
2006-10-30 02:32:00,1.58921,1.5893,1.58911,1.58911,401199999.0
2006-10-30 02:33:00,1.58913,1.58928,1.58901,1.58901,167099997.0
2006-10-30 02:34:00,1.58915,1.58925,1.58915,1.58925,20000000.0
2006-10-30 02:35:00,1.58928,1.58933,1.58907,1.58927,449100002.0
2006-10-30 02:36:00,1.5893,1.5893,1.58901,1.58901,164599998.0
2006-10-30 02:37:00,1.58907,1.58932,1.58907,1.58924,114500000.0
2006-10-30 02:38:00,1.5892,1.58935,1.58874,1.58909,345899995.0
2006-10-30 02:39:00,1.58915,1.58925,1.58915,1.58925,53500000.0
2006-10-30 02:40:00,1.58896,1.58914,1.58884,1.58893,276500002.0
2006-10-30 02:41:00,1.58909,1.5893,1.58907,1.5892,400299997.0
2006-10-30 02:42:00,1.58913,1.58928,1.58906,1.58906,259700000.0
2006-10-30 02:43:00,1.58928,1.58932,1.58925,1.58925,44800001.0
2006-10-30 02:44:00,1.58918,1.58931,1.58918,1.58923,274699994.0
2006-10-30 02:45:00,1.5892,1.58925,1.58912,1.58918,84700000.0
2006-10-30 02:46:00,1.58922,1.58925,1.589,1.58918,224399999.0
2006-10-30 02:47:00,1.589,1.58925,1.589,1.58925,248200000.0
2006-10-30 02:48:00,1.58921,1.58925,1.58905,1.58905,246800001.0
2006-10-30 02:49:00,1.58898,1.58915,1.58894,1.5891,55800000.0
2006-10-30 02:50:00,1.58897,1.58925,1.58888,1.58925,240700001.0
2006-10-30 02:51:00,1.58923,1.58923,1.58905,1.58911,190299999.0
2006-10-30 02:52:00,1.58911,1.58925,1.58904,1.5891,373599999.0
2006-10-30 02:53:00,1.58925,1.58925,1.58904,1.5891,286000000.0
2006-10-30 02:54:00,1.58915,1.58923,1.58902,1.58907,448700003.0
2006-10-30 02:55:00,1.58924,1.58924,1.58907,1.58907,137100002.0
2006-10-30 02:56:00,1.5892,1.5892,1.58901,1.58901,211100002.0
2006-10-30 02:57:00,1.58913,1.58922,1.58891,1.5891,301300003.0
2006-10-30 02:58:00,1.58906,1.58922,1.58903,1.58914,297099999.0
2006-10-30 02:59:00,1.58912,1.58925,1.58912,1.5892,203400001.0
2006-10-30 03:00:00,1.58908,1.58927,1.58848,1.58858,250800001.0
2006-10-30 03:01:00,1.58901,1.58921,1.58901,1.5891,465000000.0
2006-10-30 03:02:00,1.58901,1.58925,1.58887,1.58907,215799997.0
2006-10-30 03:03:00,1.58922,1.58922,1.58898,1.58898,129400002.0
2006-10-30 03:04:00,1.58906,1.58916,1.58899,1.58914,114199997.0
2006-10-30 03:05:00,1.58919,1.58927,1.58912,1.58917,126200000.0
2006-10-30 03:06:00,1.58916,1.58922,1.58914,1.58918,66000000.0
2006-10-30 03:07:00,1.58897,1.58922,1.58897,1.5892,205600000.0
2006-10-30 03:08:00,1.58908,1.58926,1.58904,1.58926,315100001.0
2006-10-30 03:09:00,1.5892,1.5893,1.58911,1.58925,152700001.0
2006-10-30 03:10:00,1.58926,1.58941,1.58916,1.58938,281700002.0
2006-10-30 03:11:00,1.58926,1.58943,1.58923,1.5894,390700004.0
2006-10-30 03:12:00,1.5894,1.58947,1.58915,1.5894,348999998.0
2006-10-30 03:13:00,1.58952,1.58963,1.58944,1.5895,198900002.0
2006-10-30 03:14:00,1.58937,1.58958,1.58937,1.58952,192200002.0
2006-10-30 03:15:00,1.58934,1.58964,1.58926,1.58951,190299999.0
2006-10-30 03:16:00,1.5895,1.58966,1.58924,1.58924,182999998.0
2006-10-30 03:17:00,1.58949,1.58959,1.58933,1.58944,334200000.0
2006-10-30 03:18:00,1.5895,1.5896,1.58938,1.58953,211399998.0
2006-10-30 03:19:00,1.58956,1.58963,1.58946,1.58958,204700003.0
2006-10-30 03:20:00,1.58962,1.58964,1.58946,1.58951,327200001.0
2006-10-30 03:21:00,1.58945,1.58956,1.58939,1.58954,93100000.0
2006-10-30 03:22:00,1.58952,1.58962,1.58939,1.58947,401899996.0
2006-10-30 03:23:00,1.58953,1.58958,1.5894,1.5894,313299996.0
2006-10-30 03:24:00,1.5895,1.58965,1.58946,1.58965,267700003.0
2006-10-30 03:25:00,1.58959,1.58968,1.58946,1.58957,406400001.0
2006-10-30 03:26:00,1.58954,1.58966,1.58951,1.58958,162700001.0
2006-10-30 03:27:00,1.58951,1.58961,1.58935,1.58949,325499999.0
2006-10-30 03:28:00,1.58952,1.58962,1.58942,1.58957,267399999.0
2006-10-30 03:29:00,1.58945,1.58959,1.58933,1.58958,273300004.0
2006-10-30 03:30:00,1.58941,1.58953,1.58941,1.58953,10400000.0
2006-10-30 03:31:00,1.58943,1.58953,1.58942,1.58952,48800000.0
2006-10-30 03:32:00,1.58942,1.58956,1.58928,1.58946,369300001.0
2006-10-30 03:33:00,1.5895,1.58957,1.5894,1.58949,330999999.0
2006-10-30 03:34:00,1.5896,1.5896,1.58932,1.5896,386200002.0
2006-10-30 03:35:00,1.58955,1.58957,1.58935,1.58957,308500000.0
2006-10-30 03:36:00,1.5895,1.58968,1.58943,1.58943,372100000.0
2006-10-30 03:37:00,1.58937,1.58962,1.58937,1.58955,286799997.0
2006-10-30 03:38:00,1.58953,1.5896,1.58942,1.58952,263400000.0
2006-10-30 03:39:00,1.58952,1.5896,1.5894,1.58955,419000004.0
2006-10-30 03:40:00,1.5896,1.5896,1.58929,1.58935,398600003.0
2006-10-30 03:41:00,1.58947,1.58955,1.58931,1.58944,337000001.0
2006-10-30 03:42:00,1.58955,1.5896,1.58939,1.58945,333899999.0
2006-10-30 03:43:00,1.58951,1.58956,1.5893,1.5893,358399999.0
2006-10-30 03:44:00,1.58938,1.58958,1.58938,1.58958,194900003.0
2006-10-30 03:45:00,1.58963,1.58971,1.5895,1.58955,351000004.0
2006-10-30 03:46:00,1.58972,1.58981,1.5896,1.58966,371600003.0
2006-10-30 03:47:00,1.5895,1.58972,1.58943,1.58965,354499999.0
2006-10-30 03:48:00,1.58977,1.58981,1.58964,1.58978,423699996.0
2006-10-30 03:49:00,1.58957,1.58976,1.58957,1.58976,83099998.0
2006-10-30 03:50:00,1.58957,1.58983,1.58957,1.58976,226800003.0
2006-10-30 03:51:00,1.58983,1.58983,1.58966,1.58976,163700001.0
2006-10-30 03:52:00,1.58982,1.58986,1.58965,1.58965,180700001.0
2006-10-30 03:53:00,1.58975,1.58985,1.58969,1.58985,117100002.0
2006-10-30 03:54:00,1.58973,1.58973,1.5895,1.58954,304299999.0
2006-10-30 03:55:00,1.58976,1.58985,1.58962,1.58976,353399996.0
2006-10-30 03:56:00,1.5895,1.58975,1.5895,1.58975,319899998.0
2006-10-30 03:57:00,1.5897,1.58975,1.5897,1.58975,9600000.0
2006-10-30 03:58:00,1.58961,1.58978,1.58951,1.58965,238999999.0
2006-10-30 03:59:00,1.58946,1.58974,1.58885,1.58885,302100000.0
2006-10-30 04:00:00,1.58971,1.58971,1.58957,1.58957,38200000.0
2006-10-30 04:01:00,1.5893,1.5898,1.5892,1.58968,374800004.0
2006-10-30 04:02:00,1.58951,1.58971,1.58951,1.58971,188500003.0
2006-10-30 04:03:00,1.5895,1.58978,1.5895,1.58963,441200000.0
2006-10-30 04:04:00,1.5897,1.58975,1.5897,1.58975,146100000.0
2006-10-30 04:05:00,1.5897,1.58977,1.58958,1.58977,415899999.0
2006-10-30 04:06:00,1.58955,1.58974,1.5894,1.58954,249300001.0
2006-10-30 04:07:00,1.5897,1.58971,1.58938,1.58968,350800002.0
2006-10-30 04:08:00,1.58951,1.58973,1.58947,1.58973,215300002.0
2006-10-30 04:09:00,1.58957,1.58975,1.58939,1.58961,187800000.0
2006-10-30 04:10:00,1.5895,1.58973,1.58938,1.58968,295800005.0
2006-10-30 04:11:00,1.58961,1.58984,1.58961,1.58975,283100003.0
2006-10-30 04:12:00,1.5897,1.5898,1.5897,1.5898,66400000.0
2006-10-30 04:13:00,1.58966,1.58985,1.5896,1.58977,195799999.0
2006-10-30 04:14:00,1.5898,1.5898,1.5897,1.5897,37600000.0
2006-10-30 04:15:00,1.58987,1.58988,1.58982,1.58983,104600000.0
2006-10-30 04:16:00,1.58986,1.58988,1.58963,1.58973,350800000.0
2006-10-30 04:17:00,1.58993,1.59009,1.58984,1.58984,200599999.0
2006-10-30 04:18:00,1.58966,1.58987,1.58962,1.58971,234499999.0
2006-10-30 04:19:00,1.58959,1.58985,1.58947,1.58959,263599999.0
2006-10-30 04:20:00,1.58963,1.58975,1.58947,1.58962,77600000.0
2006-10-30 04:21:00,1.58975,1.58975,1.58945,1.58952,352499998.0
2006-10-30 04:22:00,1.58933,1.58954,1.58928,1.58954,183400000.0
2006-10-30 04:23:00,1.58938,1.58963,1.58938,1.58957,368400000.0
2006-10-30 04:24:00,1.58952,1.58954,1.58931,1.58931,190599999.0
2006-10-30 04:25:00,1.58929,1.58937,1.58907,1.5893,342200000.0
2006-10-30 04:26:00,1.58933,1.5894,1.58925,1.5894,285900001.0
2006-10-30 04:27:00,1.58931,1.58937,1.58929,1.58933,54500000.0
2006-10-30 04:28:00,1.58914,1.58933,1.58914,1.58933,63700000.0
2006-10-30 04:29:00,1.5893,1.5893,1.58912,1.58912,111200002.0
2006-10-30 04:30:00,1.58904,1.58923,1.58904,1.58923,88099998.0
2006-10-30 04:31:00,1.5893,1.58936,1.58915,1.5893,292200001.0
2006-10-30 04:32:00,1.58931,1.58937,1.58914,1.5893,148900001.0
2006-10-30 04:33:00,1.58932,1.5894,1.58925,1.5894,138899998.0
2006-10-30 04:34:00,1.58926,1.58944,1.58911,1.58934,383199998.0
2006-10-30 04:35:00,1.58938,1.58957,1.58921,1.58947,343600005.0
2006-10-30 04:36:00,1.58957,1.58959,1.58943,1.58943,143099998.0
2006-10-30 04:37:00,1.5894,1.58948,1.58917,1.58939,290899999.0
2006-10-30 04:38:00,1.58938,1.58951,1.58938,1.58947,292800000.0
2006-10-30 04:39:00,1.5894,1.58946,1.58919,1.58937,432600001.0
2006-10-30 04:40:00,1.58952,1.58952,1.58934,1.58934,108600002.0
2006-10-30 04:41:00,1.58951,1.58951,1.58923,1.58923,319700002.0
2006-10-30 04:42:00,1.5894,1.58956,1.58939,1.58947,579000011.0
2006-10-30 04:43:00,1.58936,1.58947,1.58924,1.58924,252900003.0
2006-10-30 04:44:00,1.58945,1.58945,1.5894,1.5894,51000002.0
2006-10-30 04:45:00,1.58935,1.58945,1.58917,1.58917,236199998.0
2006-10-30 04:46:00,1.5893,1.58952,1.5893,1.58941,220099996.0
2006-10-30 04:47:00,1.58938,1.58956,1.58928,1.5894,301000000.0
2006-10-30 04:48:00,1.58893,1.58942,1.58876,1.58893,183300000.0
2006-10-30 04:49:00,1.58951,1.58951,1.58927,1.58935,325200002.0
2006-10-30 04:50:00,1.58934,1.58951,1.5892,1.58935,238199999.0
2006-10-30 04:51:00,1.58931,1.58943,1.58929,1.58937,99000000.0
2006-10-30 04:52:00,1.5893,1.5893,1.5892,1.5892,51099998.0
2006-10-30 04:53:00,1.58905,1.58938,1.58905,1.58913,337300004.0
2006-10-30 04:54:00,1.58928,1.58946,1.58922,1.58944,282900003.0
2006-10-30 04:55:00,1.58922,1.5894,1.58922,1.5894,91500002.0
2006-10-30 04:56:00,1.58931,1.58938,1.58917,1.58917,139600000.0
2006-10-30 04:57:00,1.58935,1.58955,1.58894,1.58916,341999998.0
2006-10-30 04:58:00,1.58929,1.58945,1.58925,1.58944,475600001.0
2006-10-30 04:59:00,1.58936,1.58948,1.58932,1.58937,127899998.0
2006-10-30 05:00:00,1.58927,1.58942,1.58927,1.5894,243100000.0
2006-10-30 05:01:00,1.58928,1.58944,1.58921,1.58933,370100001.0
2006-10-30 05:02:00,1.58933,1.58945,1.58917,1.58929,291800003.0
2006-10-30 05:03:00,1.5894,1.58948,1.58928,1.58947,245500001.0
2006-10-30 05:04:00,1.58954,1.58961,1.58939,1.5895,322000000.0
2006-10-30 05:05:00,1.58946,1.58958,1.58946,1.58957,59100000.0
2006-10-30 05:06:00,1.5896,1.5896,1.58946,1.58946,81900000.0
2006-10-30 05:07:00,1.58952,1.58959,1.58943,1.58952,167499997.0
2006-10-30 05:08:00,1.58942,1.58956,1.58936,1.58951,319500003.0
2006-10-30 05:09:00,1.58885,1.58924,1.58875,1.58906,555400005.0
2006-10-30 05:10:00,1.58936,1.58948,1.58934,1.58944,99000002.0
2006-10-30 05:11:00,1.5895,1.5895,1.58924,1.58924,165200002.0
2006-10-30 05:12:00,1.58914,1.58939,1.58906,1.58932,268000000.0
2006-10-30 05:13:00,1.58943,1.58951,1.58936,1.58945,177900000.0
2006-10-30 05:14:00,1.58938,1.58958,1.58938,1.5895,379699996.0
2006-10-30 05:15:00,1.58953,1.58953,1.58933,1.58933,134300000.0
2006-10-30 05:16:00,1.58929,1.58945,1.58929,1.58945,142300001.0
2006-10-30 05:17:00,1.58948,1.58948,1.58934,1.58934,55900002.0
2006-10-30 05:18:00,1.58933,1.5895,1.58927,1.58941,306099995.0
2006-10-30 05:19:00,1.58931,1.58943,1.58916,1.58938,171500001.0
2006-10-30 05:20:00,1.58925,1.58939,1.58925,1.58939,41600001.0
2006-10-30 05:21:00,1.58926,1.58941,1.58911,1.5893,266500000.0
2006-10-30 05:22:00,1.58941,1.58946,1.58925,1.58925,240699997.0
2006-10-30 05:23:00,1.58927,1.58938,1.58916,1.58927,154300000.0
2006-10-30 05:24:00,1.58918,1.58954,1.58918,1.58952,400599999.0
2006-10-30 05:25:00,1.58947,1.58955,1.58928,1.58936,289500000.0
2006-10-30 05:26:00,1.58943,1.5895,1.5893,1.58942,422799998.0
2006-10-30 05:27:00,1.58934,1.58948,1.58914,1.58928,353899998.0
2006-10-30 05:28:00,1.5894,1.5895,1.58933,1.58933,137500004.0
2006-10-30 05:29:00,1.58943,1.5895,1.58936,1.58942,198100001.0
2006-10-30 05:30:00,1.58936,1.58952,1.58923,1.58935,290899999.0
2006-10-30 05:31:00,1.5895,1.58955,1.5895,1.58955,81400000.0
2006-10-30 05:32:00,1.58948,1.58948,1.58928,1.58928,379800001.0
2006-10-30 05:33:00,1.58931,1.58946,1.58912,1.58936,302700001.0
2006-10-30 05:34:00,1.5893,1.58947,1.58924,1.58934,226100002.0
2006-10-30 05:35:00,1.5893,1.5894,1.5893,1.5894,7900000.0
2006-10-30 05:36:00,1.58908,1.58944,1.58898,1.58937,326499998.0
2006-10-30 05:37:00,1.58942,1.58942,1.58911,1.58915,334800004.0
2006-10-30 05:38:00,1.58935,1.58944,1.58927,1.58944,179800004.0
2006-10-30 05:39:00,1.5894,1.58942,1.58924,1.58925,217800003.0
2006-10-30 05:40:00,1.58931,1.58941,1.58906,1.58918,103900003.0
2006-10-30 05:41:00,1.58923,1.58946,1.58923,1.58937,224000000.0
2006-10-30 05:42:00,1.58928,1.5894,1.58922,1.58935,127199996.0
2006-10-30 05:43:00,1.58923,1.58947,1.58923,1.58945,195500000.0
2006-10-30 05:44:00,1.58937,1.58945,1.58923,1.58935,83899999.0
2006-10-30 05:45:00,1.58932,1.58945,1.58932,1.5894,203000003.0
2006-10-30 05:46:00,1.58938,1.58938,1.58918,1.58918,37800000.0
2006-10-30 05:47:00,1.58907,1.58915,1.58888,1.5891,323100001.0
2006-10-30 05:48:00,1.5891,1.58929,1.58904,1.58917,523400000.0
2006-10-30 05:49:00,1.5891,1.58923,1.58887,1.58887,533100002.0
2006-10-30 05:50:00,1.58907,1.58915,1.58893,1.5891,358100006.0
2006-10-30 05:51:00,1.58902,1.58924,1.58902,1.58907,228400001.0
2006-10-30 05:52:00,1.58918,1.58929,1.58902,1.58926,379799999.0
2006-10-30 05:53:00,1.58919,1.58937,1.58913,1.58928,444700001.0
2006-10-30 05:54:00,1.58932,1.58947,1.5892,1.5892,446800007.0
2006-10-30 05:55:00,1.58921,1.58942,1.58913,1.58917,217399998.0
2006-10-30 05:56:00,1.58908,1.58932,1.58908,1.58918,260500003.0
2006-10-30 05:57:00,1.58921,1.58933,1.58911,1.58925,253900003.0
2006-10-30 05:58:00,1.58923,1.58932,1.58911,1.58927,381900004.0
2006-10-30 05:59:00,1.58929,1.58929,1.58907,1.5891,223899997.0
2006-10-30 06:00:00,1.58927,1.58942,1.58911,1.58932,144699998.0
2006-10-30 06:01:00,1.58894,1.58934,1.58863,1.58934,368700005.0
2006-10-30 06:02:00,1.58906,1.58936,1.58894,1.58936,282200000.0
2006-10-30 06:03:00,1.58938,1.58938,1.58924,1.58925,321699996.0
2006-10-30 06:04:00,1.58915,1.58925,1.589,1.58908,182200001.0
2006-10-30 06:05:00,1.58914,1.58933,1.58914,1.58923,168600000.0
2006-10-30 06:06:00,1.58911,1.58918,1.58895,1.58899,437300003.0
2006-10-30 06:07:00,1.58913,1.58925,1.58891,1.58891,237400001.0
2006-10-30 06:08:00,1.58909,1.58921,1.58889,1.58903,265400007.0
2006-10-30 06:09:00,1.58885,1.58912,1.58841,1.58842,435000002.0
2006-10-30 06:10:00,1.58913,1.58919,1.58897,1.58897,318700001.0
2006-10-30 06:11:00,1.58888,1.5893,1.58878,1.58899,223899998.0
2006-10-30 06:12:00,1.58904,1.58927,1.58871,1.58913,320400001.0
2006-10-30 06:13:00,1.58918,1.58927,1.58904,1.58921,430899998.0
2006-10-30 06:14:00,1.58922,1.58931,1.58911,1.5892,260099999.0
2006-10-30 06:15:00,1.58897,1.58918,1.58896,1.58918,194299997.0
2006-10-30 06:16:00,1.5891,1.5892,1.5891,1.5892,4800000.0
2006-10-30 06:17:00,1.58912,1.58922,1.58905,1.58912,310000004.0
2006-10-30 06:18:00,1.58915,1.58927,1.58908,1.58909,396299997.0
2006-10-30 06:19:00,1.58911,1.58925,1.58902,1.58915,245800003.0
2006-10-30 06:20:00,1.58925,1.58925,1.58904,1.58908,401600001.0
2006-10-30 06:21:00,1.58918,1.58936,1.58905,1.5892,332299998.0
2006-10-30 06:22:00,1.58928,1.58935,1.5891,1.58925,290300004.0
2006-10-30 06:23:00,1.58924,1.58935,1.58902,1.5893,299599995.0
2006-10-30 06:24:00,1.5893,1.58935,1.58911,1.58927,214000000.0
2006-10-30 06:25:00,1.58922,1.58935,1.58916,1.58927,232600004.0
2006-10-30 06:26:00,1.58933,1.58933,1.58897,1.58904,198100000.0
2006-10-30 06:27:00,1.58898,1.5893,1.5889,1.5893,356100008.0
2006-10-30 06:28:00,1.58922,1.58927,1.58905,1.58918,206999997.0
2006-10-30 06:29:00,1.58933,1.58958,1.58932,1.58948,109799999.0
2006-10-30 06:30:00,1.58942,1.58946,1.58923,1.58939,287300000.0
2006-10-30 06:31:00,1.58933,1.58942,1.58927,1.58937,41800000.0
2006-10-30 06:32:00,1.5894,1.58945,1.58932,1.58932,263700004.0
2006-10-30 06:33:00,1.58937,1.5894,1.58925,1.5893,170800000.0
2006-10-30 06:34:00,1.58945,1.58945,1.58925,1.58937,342000000.0
2006-10-30 06:35:00,1.58926,1.58947,1.58926,1.5894,255999997.0
2006-10-30 06:36:00,1.58928,1.58946,1.58921,1.58944,400199998.0
2006-10-30 06:37:00,1.58945,1.58945,1.5894,1.5894,43600001.0
2006-10-30 06:38:00,1.58932,1.58939,1.58921,1.58927,239999998.0
2006-10-30 06:39:00,1.58927,1.5894,1.58918,1.58938,332499998.0
2006-10-30 06:40:00,1.5892,1.5894,1.58919,1.58932,279900002.0
2006-10-30 06:41:00,1.58938,1.58938,1.58917,1.58937,305200002.0
2006-10-30 06:42:00,1.58922,1.58943,1.58881,1.58906,291100005.0
2006-10-30 06:43:00,1.58941,1.58941,1.58916,1.58924,155300001.0
2006-10-30 06:44:00,1.58935,1.58947,1.58928,1.58947,303199999.0
2006-10-30 06:45:00,1.58938,1.58939,1.58915,1.58931,374200004.0
2006-10-30 06:46:00,1.58925,1.58925,1.58879,1.58883,298900001.0
2006-10-30 06:47:00,1.5893,1.5893,1.5892,1.5892,92700000.0
2006-10-30 06:48:00,1.58937,1.58947,1.58928,1.58935,162900002.0
2006-10-30 06:49:00,1.5894,1.5895,1.58928,1.58932,136700000.0
2006-10-30 06:50:00,1.58864,1.5893,1.58864,1.58921,257300002.0
2006-10-30 06:51:00,1.58945,1.58945,1.58935,1.58935,119000001.0
2006-10-30 06:52:00,1.5895,1.58953,1.5893,1.58944,353100000.0
2006-10-30 06:53:00,1.58945,1.58945,1.58931,1.58934,117700000.0
2006-10-30 06:54:00,1.58939,1.58953,1.58926,1.58935,217499994.0
2006-10-30 06:55:00,1.58942,1.58949,1.58927,1.58946,368600003.0
2006-10-30 06:56:00,1.5894,1.58945,1.58928,1.58931,231000001.0
2006-10-30 06:57:00,1.58938,1.58965,1.58938,1.58965,207599999.0
2006-10-30 06:58:00,1.5895,1.58955,1.58946,1.58951,189900003.0
2006-10-30 06:59:00,1.58909,1.58942,1.58887,1.58899,397799999.0
2006-10-30 07:00:00,1.58929,1.58946,1.58925,1.58946,524900003.0
2006-10-30 07:01:00,1.58934,1.5895,1.58933,1.5895,187000003.0
2006-10-30 07:02:00,1.58943,1.58943,1.58932,1.58932,62999999.0
2006-10-30 07:03:00,1.58932,1.58945,1.58932,1.58945,164000000.0
2006-10-30 07:04:00,1.589,1.58934,1.589,1.58918,285499997.0
2006-10-30 07:05:00,1.58928,1.58947,1.58921,1.58946,336600001.0
2006-10-30 07:06:00,1.5891,1.58922,1.58899,1.58905,281899999.0
2006-10-30 07:07:00,1.58932,1.58946,1.58932,1.58933,80600000.0
2006-10-30 07:08:00,1.58941,1.58969,1.58934,1.58937,385200001.0
2006-10-30 07:09:00,1.58939,1.58944,1.58919,1.58919,307600003.0
2006-10-30 07:10:00,1.58922,1.58936,1.58905,1.58924,214300000.0
2006-10-30 07:11:00,1.58927,1.58934,1.58915,1.58916,164000002.0
2006-10-30 07:12:00,1.58922,1.58931,1.5891,1.58923,185800006.0
2006-10-30 07:13:00,1.5891,1.58936,1.5891,1.58929,155999997.0
2006-10-30 07:14:00,1.58926,1.58926,1.58879,1.58879,222900004.0
2006-10-30 07:15:00,1.58918,1.58941,1.58912,1.58936,345700003.0
2006-10-30 07:16:00,1.58914,1.58938,1.58914,1.58924,284500003.0
2006-10-30 07:17:00,1.58928,1.58952,1.58917,1.58922,479800002.0
2006-10-30 07:18:00,1.58932,1.58949,1.58911,1.58911,388100006.0
2006-10-30 07:19:00,1.58917,1.58945,1.58909,1.58926,341700003.0
2006-10-30 07:20:00,1.58926,1.58959,1.58926,1.58949,275999999.0
2006-10-30 07:21:00,1.58932,1.58945,1.58904,1.58927,215900003.0
2006-10-30 07:22:00,1.5893,1.58957,1.5893,1.58957,239200003.0
2006-10-30 07:23:00,1.58947,1.5895,1.58935,1.58939,61500000.0
2006-10-30 07:24:00,1.58961,1.58961,1.58935,1.58935,280400000.0
2006-10-30 07:25:00,1.58947,1.5895,1.58934,1.58939,299399999.0
2006-10-30 07:26:00,1.58957,1.5896,1.58929,1.58947,398400003.0
2006-10-30 07:27:00,1.58955,1.58955,1.58928,1.58938,249999996.0
2006-10-30 07:28:00,1.58951,1.58957,1.58935,1.58947,95400000.0
2006-10-30 07:29:00,1.5895,1.58955,1.58942,1.58944,208899999.0
2006-10-30 07:30:00,1.58951,1.58963,1.58943,1.58956,185900002.0
2006-10-30 07:31:00,1.58955,1.58962,1.58955,1.58962,38300000.0
2006-10-30 07:32:00,1.58965,1.58965,1.5894,1.5894,117100000.0
2006-10-30 07:33:00,1.5895,1.58956,1.58935,1.58949,237900002.0
2006-10-30 07:34:00,1.58945,1.58952,1.5893,1.58938,229600000.0
2006-10-30 07:35:00,1.58936,1.58955,1.58936,1.58955,142299998.0
2006-10-30 07:36:00,1.58947,1.58961,1.58947,1.58961,63900000.0
2006-10-30 07:37:00,1.58943,1.58954,1.58936,1.58939,324999999.0
2006-10-30 07:38:00,1.58947,1.58947,1.58926,1.58928,392099999.0
2006-10-30 07:39:00,1.58949,1.58949,1.58937,1.58937,65600002.0
2006-10-30 07:40:00,1.58947,1.58954,1.58932,1.58943,241899999.0
2006-10-30 07:41:00,1.58929,1.58954,1.58919,1.58954,381600007.0
2006-10-30 07:42:00,1.5895,1.58958,1.58935,1.58954,329900001.0
2006-10-30 07:43:00,1.58919,1.58948,1.58908,1.58937,334000005.0
2006-10-30 07:44:00,1.58946,1.58957,1.58927,1.58944,211600000.0
2006-10-30 07:45:00,1.58955,1.58962,1.58943,1.58952,370799997.0
2006-10-30 07:46:00,1.58953,1.58953,1.5894,1.5894,64800000.0
2006-10-30 07:47:00,1.58947,1.58957,1.58932,1.58937,259800003.0
2006-10-30 07:48:00,1.58951,1.58962,1.5894,1.58951,228399999.0
2006-10-30 07:49:00,1.58945,1.58945,1.58928,1.58928,134200000.0
2006-10-30 07:50:00,1.58938,1.58954,1.58928,1.58936,370099999.0
2006-10-30 07:51:00,1.58948,1.58958,1.58931,1.58945,299700004.0
2006-10-30 07:52:00,1.58947,1.58955,1.58941,1.5895,205500002.0
2006-10-30 07:53:00,1.5894,1.58954,1.5894,1.58954,80600001.0
2006-10-30 07:54:00,1.58939,1.58963,1.58921,1.58963,293400001.0
2006-10-30 07:55:00,1.58946,1.5896,1.58926,1.58938,240400003.0
2006-10-30 07:56:00,1.58951,1.5896,1.58938,1.58939,345800001.0
2006-10-30 07:57:00,1.58957,1.58957,1.58939,1.58943,237300001.0
2006-10-30 07:58:00,1.58945,1.58945,1.58927,1.58938,260000002.0
2006-10-30 07:59:00,1.58936,1.58949,1.5893,1.58946,253300002.0
2006-10-30 08:00:00,1.58945,1.58947,1.58931,1.58933,47200000.0
2006-10-30 08:01:00,1.58957,1.58957,1.58935,1.58947,341900007.0
2006-10-30 08:02:00,1.58944,1.58945,1.58918,1.5893,357200005.0
2006-10-30 08:03:00,1.58926,1.58933,1.58912,1.58922,230699998.0
2006-10-30 08:04:00,1.58915,1.58927,1.58915,1.58923,39199999.0
2006-10-30 08:05:00,1.5893,1.58935,1.5893,1.58935,134199998.0
2006-10-30 08:06:00,1.58914,1.58929,1.589,1.5892,267900002.0
2006-10-30 08:07:00,1.5893,1.58935,1.58908,1.58928,458499999.0
2006-10-30 08:08:00,1.58923,1.58924,1.5891,1.58914,34300000.0
2006-10-30 08:09:00,1.58875,1.58899,1.58853,1.58877,487599998.0
2006-10-30 08:10:00,1.58879,1.58925,1.58879,1.58925,186399999.0
2006-10-30 08:11:00,1.58915,1.58932,1.58902,1.58924,125900002.0
2006-10-30 08:12:00,1.58918,1.58934,1.58912,1.58926,373400001.0
2006-10-30 08:13:00,1.58927,1.58932,1.58909,1.5892,356299998.0
2006-10-30 08:14:00,1.58927,1.58933,1.58906,1.58906,250700002.0
2006-10-30 08:15:00,1.58916,1.58929,1.58908,1.58917,342599997.0
2006-10-30 08:16:00,1.5892,1.5893,1.58903,1.58917,38900000.0
2006-10-30 08:17:00,1.58922,1.58941,1.58918,1.5893,299300001.0
2006-10-30 08:18:00,1.58927,1.58942,1.58922,1.5893,172600000.0
2006-10-30 08:19:00,1.58939,1.58947,1.58924,1.58938,453700007.0
2006-10-30 08:20:00,1.58935,1.58946,1.58911,1.58925,321999997.0
2006-10-30 08:21:00,1.58902,1.58938,1.58902,1.58938,273599995.0
2006-10-30 08:22:00,1.58928,1.58937,1.58912,1.58918,377699999.0
2006-10-30 08:23:00,1.58923,1.58928,1.58904,1.5892,281100002.0
2006-10-30 08:24:00,1.58942,1.58964,1.58935,1.58963,156700002.0
2006-10-30 08:25:00,1.5896,1.5896,1.58936,1.5895,360800004.0
2006-10-30 08:26:00,1.58953,1.58953,1.58931,1.58936,216200001.0
2006-10-30 08:27:00,1.58938,1.58955,1.58927,1.58939,176800001.0
2006-10-30 08:28:00,1.58903,1.58949,1.58903,1.58947,268200002.0
2006-10-30 08:29:00,1.58948,1.58959,1.58935,1.58955,330800007.0
2006-10-30 08:30:00,1.58942,1.58955,1.58942,1.58955,111900000.0
2006-10-30 08:31:00,1.58903,1.58937,1.58896,1.58903,424600004.0
2006-10-30 08:32:00,1.58942,1.58955,1.5894,1.5895,277499999.0
2006-10-30 08:33:00,1.58957,1.58967,1.58948,1.58956,194400002.0
2006-10-30 08:34:00,1.58941,1.58955,1.58941,1.58946,177099997.0
2006-10-30 08:35:00,1.58952,1.58952,1.58928,1.58928,184400000.0
2006-10-30 08:36:00,1.58934,1.58957,1.58934,1.58952,213700002.0
2006-10-30 08:37:00,1.58948,1.58948,1.58927,1.58937,191700003.0
2006-10-30 08:38:00,1.5893,1.58937,1.58867,1.58895,329900002.0
2006-10-30 08:39:00,1.58927,1.58939,1.58927,1.58939,86300002.0
2006-10-30 08:40:00,1.58929,1.58932,1.58899,1.58921,225000001.0
2006-10-30 08:41:00,1.58925,1.58937,1.58901,1.58918,393700004.0
2006-10-30 08:42:00,1.58906,1.58921,1.58901,1.58911,387699999.0
2006-10-30 08:43:00,1.58907,1.5891,1.58895,1.58899,48800000.0
2006-10-30 08:44:00,1.58915,1.58925,1.58906,1.58921,200600001.0
2006-10-30 08:45:00,1.58918,1.58934,1.58896,1.58934,520099995.0
2006-10-30 08:46:00,1.58927,1.58939,1.58914,1.58925,249300000.0
2006-10-30 08:47:00,1.58933,1.58947,1.58917,1.58931,371599998.0
2006-10-30 08:48:00,1.58935,1.58968,1.58927,1.58967,223100000.0
2006-10-30 08:49:00,1.58961,1.58965,1.58941,1.58952,137700000.0
2006-10-30 08:50:00,1.5897,1.58992,1.5897,1.58984,174800000.0
2006-10-30 08:51:00,1.58964,1.58989,1.58964,1.58982,283500001.0
2006-10-30 08:52:00,1.58982,1.58987,1.58963,1.58965,211000000.0
2006-10-30 08:53:00,1.58976,1.58991,1.58968,1.58983,87400000.0
2006-10-30 08:54:00,1.58985,1.58995,1.58973,1.58975,255600000.0
2006-10-30 08:55:00,1.58983,1.58991,1.58977,1.58984,105400000.0
2006-10-30 08:56:00,1.5897,1.5898,1.5897,1.5898,16600000.0
2006-10-30 08:57:00,1.58981,1.58989,1.58969,1.58981,127700002.0
2006-10-30 08:58:00,1.58964,1.58986,1.58964,1.58973,225800005.0
2006-10-30 08:59:00,1.58983,1.58994,1.58971,1.58974,259200001.0
2006-10-30 09:00:00,1.58964,1.58985,1.58964,1.58985,88000000.0
2006-10-30 09:01:00,1.58965,1.58983,1.58965,1.58976,89300000.0
2006-10-30 09:02:00,1.58974,1.5901,1.58974,1.5901,161499999.0
2006-10-30 09:03:00,1.59001,1.59011,1.58978,1.58999,373200000.0
2006-10-30 09:04:00,1.58989,1.59013,1.58989,1.59013,223600000.0
2006-10-30 09:05:00,1.59004,1.5901,1.5899,1.59001,351500003.0
2006-10-30 09:06:00,1.59006,1.59009,1.58991,1.58994,289000006.0
2006-10-30 09:07:00,1.59015,1.59019,1.58997,1.59017,255399999.0
2006-10-30 09:08:00,1.59005,1.59028,1.59005,1.59016,371000009.0
2006-10-30 09:09:00,1.59021,1.59029,1.59005,1.59016,269200002.0
2006-10-30 09:10:00,1.59026,1.59031,1.59012,1.5903,443599999.0
2006-10-30 09:11:00,1.59028,1.59039,1.59008,1.59008,247599998.0
2006-10-30 09:12:00,1.59002,1.59021,1.59001,1.59018,380299999.0
2006-10-30 09:13:00,1.5902,1.59028,1.59012,1.59027,324300007.0
2006-10-30 09:14:00,1.59013,1.59024,1.59,1.59,385800004.0
2006-10-30 09:15:00,1.58992,1.59006,1.58961,1.58974,303000003.0
2006-10-30 09:16:00,1.58978,1.58982,1.5897,1.58975,103799999.0
2006-10-30 09:17:00,1.58973,1.58984,1.58966,1.58967,335499998.0
2006-10-30 09:18:00,1.58968,1.5897,1.58948,1.58962,389400005.0
2006-10-30 09:19:00,1.58924,1.58945,1.58919,1.58931,289600000.0
2006-10-30 09:20:00,1.58934,1.58976,1.58934,1.58965,353800001.0
2006-10-30 09:21:00,1.58971,1.58971,1.58942,1.58968,319099996.0
2006-10-30 09:22:00,1.58972,1.58979,1.58959,1.58977,286200003.0
2006-10-30 09:23:00,1.58954,1.58974,1.58954,1.58974,336299993.0
2006-10-30 09:24:00,1.58962,1.58978,1.58958,1.58977,329500005.0
2006-10-30 09:25:00,1.58968,1.5898,1.58957,1.58968,280300001.0
2006-10-30 09:26:00,1.58975,1.58983,1.58966,1.58981,373599998.0
2006-10-30 09:27:00,1.58984,1.58984,1.58961,1.58975,360499998.0
2006-10-30 09:28:00,1.58965,1.58973,1.58941,1.58955,367100007.0
2006-10-30 09:29:00,1.58951,1.58963,1.58946,1.58963,180699998.0
2006-10-30 09:30:00,1.58967,1.58967,1.58947,1.58955,232400001.0
2006-10-30 09:31:00,1.58956,1.58975,1.5895,1.58968,427600002.0
2006-10-30 09:32:00,1.58953,1.58971,1.58948,1.58962,352700000.0
2006-10-30 09:33:00,1.58951,1.5896,1.58936,1.5895,374600006.0
2006-10-30 09:34:00,1.58949,1.58949,1.58931,1.58946,178500002.0
2006-10-30 09:35:00,1.58948,1.58953,1.58935,1.58946,199099999.0
2006-10-30 09:36:00,1.58945,1.58963,1.58931,1.58963,340799999.0
2006-10-30 09:37:00,1.58943,1.58958,1.58938,1.58951,387199998.0
2006-10-30 09:38:00,1.58951,1.58956,1.58933,1.58943,255299999.0
2006-10-30 09:39:00,1.58944,1.58952,1.58937,1.58937,262999999.0
2006-10-30 09:40:00,1.58954,1.58956,1.58945,1.58945,88600000.0
2006-10-30 09:41:00,1.58954,1.58962,1.58939,1.58957,262800002.0
2006-10-30 09:42:00,1.58962,1.58967,1.58951,1.5896,157199998.0
2006-10-30 09:43:00,1.58964,1.58971,1.58941,1.58959,276999999.0
2006-10-30 09:44:00,1.58967,1.58967,1.58944,1.58944,84800000.0
2006-10-30 09:45:00,1.58952,1.58965,1.58942,1.58963,198099998.0
2006-10-30 09:46:00,1.58965,1.58965,1.5896,1.5896,87100003.0
2006-10-30 09:47:00,1.58948,1.58961,1.58944,1.5896,238300002.0
2006-10-30 09:48:00,1.58948,1.58961,1.58938,1.58961,465700003.0
2006-10-30 09:49:00,1.58953,1.58963,1.58942,1.58953,286500000.0
2006-10-30 09:50:00,1.58956,1.58965,1.58941,1.58965,309900000.0
2006-10-30 09:51:00,1.58967,1.58973,1.58955,1.58964,206300000.0
2006-10-30 09:52:00,1.58964,1.58964,1.58951,1.58953,83800000.0
2006-10-30 09:53:00,1.58956,1.58974,1.58951,1.58968,313899999.0
2006-10-30 09:54:00,1.58973,1.58973,1.58946,1.58946,313900000.0
2006-10-30 09:55:00,1.5896,1.58972,1.5893,1.58963,294500003.0
2006-10-30 09:56:00,1.5896,1.58967,1.5895,1.58953,220299996.0
2006-10-30 09:57:00,1.58956,1.58963,1.58945,1.58955,233100000.0
2006-10-30 09:58:00,1.58957,1.58961,1.58949,1.58952,71100002.0
2006-10-30 09:59:00,1.58949,1.58967,1.58943,1.5896,306800000.0
2006-10-30 10:00:00,1.58957,1.58957,1.58934,1.58936,296000004.0
2006-10-30 10:01:00,1.58951,1.58957,1.58941,1.58955,306199998.0
2006-10-30 10:02:00,1.58946,1.58957,1.58925,1.5894,470900001.0
2006-10-30 10:03:00,1.58952,1.5896,1.58945,1.58947,339399998.0
2006-10-30 10:04:00,1.58955,1.58961,1.58955,1.58961,89700000.0
2006-10-30 10:05:00,1.58942,1.58961,1.58934,1.58941,360599995.0
2006-10-30 10:06:00,1.58943,1.58958,1.58939,1.58943,287500004.0
2006-10-30 10:07:00,1.58953,1.58962,1.58933,1.5895,230799998.0
2006-10-30 10:08:00,1.5893,1.58955,1.58925,1.58955,531000001.0
2006-10-30 10:09:00,1.58932,1.5896,1.58932,1.58952,264300000.0
2006-10-30 10:10:00,1.58949,1.58949,1.58932,1.58949,236499998.0
2006-10-30 10:11:00,1.58945,1.58955,1.58929,1.58943,297299999.0
2006-10-30 10:12:00,1.58943,1.58943,1.58914,1.58914,225099996.0
2006-10-30 10:13:00,1.58925,1.58942,1.58924,1.58939,215000000.0
2006-10-30 10:14:00,1.58935,1.58943,1.58918,1.58943,231600000.0
2006-10-30 10:15:00,1.58935,1.58942,1.58923,1.58931,172600002.0
2006-10-30 10:16:00,1.58935,1.58948,1.58925,1.5894,376700000.0
2006-10-30 10:17:00,1.58942,1.58947,1.58926,1.58926,350100001.0
2006-10-30 10:18:00,1.58926,1.58943,1.58918,1.58933,242000001.0
2006-10-30 10:19:00,1.58935,1.58943,1.58926,1.58936,191900002.0
2006-10-30 10:20:00,1.58931,1.58934,1.58917,1.58923,91800000.0
2006-10-30 10:21:00,1.58932,1.58947,1.5892,1.58924,156599999.0
2006-10-30 10:22:00,1.58938,1.58944,1.5892,1.58938,390199998.0
2006-10-30 10:23:00,1.58933,1.58944,1.5892,1.58944,248500002.0
2006-10-30 10:24:00,1.58937,1.58945,1.58922,1.58945,212000004.0
2006-10-30 10:25:00,1.58945,1.58945,1.58912,1.58912,388200002.0
2006-10-30 10:26:00,1.5893,1.58945,1.58925,1.58931,226899999.0
2006-10-30 10:27:00,1.5894,1.58947,1.58928,1.58938,320399998.0
2006-10-30 10:28:00,1.58938,1.58945,1.58931,1.58945,359800008.0
2006-10-30 10:29:00,1.58932,1.58948,1.58924,1.58935,231099998.0
2006-10-30 10:30:00,1.58926,1.58936,1.58904,1.58918,229400002.0
2006-10-30 10:31:00,1.5892,1.58938,1.58914,1.58928,348900000.0
2006-10-30 10:32:00,1.58924,1.58945,1.58921,1.58934,282700002.0
2006-10-30 10:33:00,1.58928,1.5894,1.58915,1.58926,344200001.0
2006-10-30 10:34:00,1.5894,1.58945,1.58923,1.58923,166500000.0
2006-10-30 10:35:00,1.58936,1.58941,1.58917,1.58917,211499998.0
2006-10-30 10:36:00,1.58941,1.58949,1.58933,1.58937,214999999.0
2006-10-30 10:37:00,1.58939,1.58941,1.58921,1.58928,287699996.0
2006-10-30 10:38:00,1.58928,1.58944,1.58923,1.58938,311700004.0
2006-10-30 10:39:00,1.58928,1.58944,1.58928,1.58944,195299999.0
2006-10-30 10:40:00,1.58923,1.58947,1.58923,1.58939,268899999.0
2006-10-30 10:41:00,1.58925,1.58947,1.58919,1.58934,429699999.0
2006-10-30 10:42:00,1.5892,1.58942,1.58912,1.58938,274000001.0
2006-10-30 10:43:00,1.58935,1.58945,1.58901,1.58945,366099997.0
2006-10-30 10:44:00,1.58943,1.58943,1.58914,1.58914,309800002.0
2006-10-30 10:45:00,1.5893,1.58939,1.58917,1.58927,223500000.0
2006-10-30 10:46:00,1.58907,1.58934,1.58903,1.58927,286099996.0
2006-10-30 10:47:00,1.5893,1.58934,1.58915,1.58927,220900000.0
2006-10-30 10:48:00,1.58912,1.58933,1.58912,1.58921,156600001.0
2006-10-30 10:49:00,1.58918,1.5894,1.58915,1.58931,457000008.0
2006-10-30 10:50:00,1.58903,1.58928,1.58901,1.58928,211199996.0
2006-10-30 10:51:00,1.58923,1.58935,1.58907,1.58927,388399998.0
2006-10-30 10:52:00,1.58919,1.58935,1.5891,1.58923,254200001.0
2006-10-30 10:53:00,1.58922,1.58932,1.58915,1.58932,177400002.0
2006-10-30 10:54:00,1.58913,1.58933,1.58913,1.58929,276900001.0
2006-10-30 10:55:00,1.58926,1.58936,1.58911,1.5892,350800003.0
2006-10-30 10:56:00,1.58926,1.58933,1.58908,1.58927,286499996.0
2006-10-30 10:57:00,1.5892,1.58928,1.58902,1.58923,236199997.0
2006-10-30 10:58:00,1.58924,1.58924,1.58906,1.58906,137400002.0
2006-10-30 10:59:00,1.58923,1.58925,1.58904,1.58915,215400002.0
2006-10-30 11:00:00,1.5891,1.5892,1.58889,1.58902,201400002.0
2006-10-30 11:01:00,1.58904,1.58912,1.58888,1.58912,295000004.0
2006-10-30 11:02:00,1.58903,1.58919,1.58892,1.58915,322699997.0
2006-10-30 11:03:00,1.58897,1.58917,1.58897,1.58908,260100002.0
2006-10-30 11:04:00,1.58912,1.58918,1.58882,1.58898,427699995.0
2006-10-30 11:05:00,1.58896,1.58915,1.58896,1.58915,241000006.0
2006-10-30 11:06:00,1.58909,1.58914,1.5889,1.58914,250000003.0
2006-10-30 11:07:00,1.58915,1.58915,1.58901,1.58901,136100001.0
2006-10-30 11:08:00,1.58909,1.58912,1.58893,1.58903,245900005.0
2006-10-30 11:09:00,1.5891,1.58923,1.58893,1.58914,269899996.0
2006-10-30 11:10:00,1.58917,1.58934,1.58915,1.58928,326600005.0
2006-10-30 11:11:00,1.58929,1.58939,1.58916,1.58919,359899999.0
2006-10-30 11:12:00,1.58924,1.58941,1.5892,1.58932,439200003.0
2006-10-30 11:13:00,1.5893,1.58942,1.58914,1.58934,349000000.0
2006-10-30 11:14:00,1.58927,1.58942,1.58917,1.58935,387499998.0
2006-10-30 11:15:00,1.58922,1.58937,1.58917,1.58937,304600004.0
2006-10-30 11:16:00,1.58932,1.58942,1.58924,1.58934,140700000.0
2006-10-30 11:17:00,1.58935,1.58947,1.58922,1.5893,201899999.0
2006-10-30 11:18:00,1.58938,1.58942,1.58924,1.58926,262199997.0
2006-10-30 11:19:00,1.5893,1.58935,1.58915,1.58927,290399996.0
2006-10-30 11:20:00,1.58926,1.58944,1.58921,1.58931,592199996.0
2006-10-30 11:21:00,1.58935,1.58935,1.58918,1.58928,388399997.0
2006-10-30 11:22:00,1.58909,1.58928,1.58904,1.58921,202699999.0
2006-10-30 11:23:00,1.58924,1.58936,1.58911,1.58915,222500002.0
2006-10-30 11:24:00,1.58923,1.58945,1.58923,1.5894,406899996.0
2006-10-30 11:25:00,1.58925,1.58943,1.5891,1.58943,184500001.0
2006-10-30 11:26:00,1.5893,1.58945,1.5893,1.58945,243900002.0
2006-10-30 11:27:00,1.5893,1.58945,1.5893,1.58945,227200004.0
2006-10-30 11:28:00,1.58929,1.58949,1.58929,1.5894,201599997.0
2006-10-30 11:29:00,1.58929,1.58947,1.58926,1.58938,250700001.0
2006-10-30 11:30:00,1.58932,1.58945,1.5892,1.58937,277199998.0
2006-10-30 11:31:00,1.5894,1.58949,1.58932,1.58932,297699999.0
2006-10-30 11:32:00,1.58944,1.58953,1.58933,1.58943,253300001.0
2006-10-30 11:33:00,1.5895,1.58957,1.58939,1.58955,362500001.0
2006-10-30 11:34:00,1.58947,1.58947,1.58923,1.58928,512899999.0
2006-10-30 11:35:00,1.58925,1.58941,1.58916,1.58935,296900000.0
2006-10-30 11:36:00,1.58932,1.58941,1.58923,1.5894,347100000.0
2006-10-30 11:37:00,1.58924,1.58942,1.58924,1.58941,298200001.0
2006-10-30 11:38:00,1.58953,1.58957,1.58944,1.5895,216700001.0
2006-10-30 11:39:00,1.5894,1.58955,1.58937,1.5895,378200004.0
2006-10-30 11:40:00,1.58928,1.58954,1.58928,1.58954,177599999.0
2006-10-30 11:41:00,1.58938,1.58957,1.58933,1.58955,432500003.0
2006-10-30 11:42:00,1.58943,1.58955,1.58928,1.58947,196100001.0
2006-10-30 11:43:00,1.58934,1.58957,1.58934,1.58953,463400004.0
2006-10-30 11:44:00,1.5895,1.58955,1.58931,1.58943,218800002.0
2006-10-30 11:45:00,1.58948,1.58956,1.58934,1.58935,314700002.0
2006-10-30 11:46:00,1.58942,1.58957,1.58942,1.58957,319700002.0
2006-10-30 11:47:00,1.58942,1.58955,1.58923,1.58937,237100001.0
2006-10-30 11:48:00,1.5895,1.5895,1.58924,1.58932,170100000.0
2006-10-30 11:49:00,1.58942,1.58955,1.58926,1.5893,387799996.0
2006-10-30 11:50:00,1.5895,1.58955,1.5894,1.58944,412899998.0
2006-10-30 11:51:00,1.5895,1.58957,1.58926,1.5894,328000000.0
2006-10-30 11:52:00,1.58943,1.58955,1.58928,1.58948,386900001.0
2006-10-30 11:53:00,1.5895,1.58964,1.58948,1.58958,243700001.0
2006-10-30 11:54:00,1.58957,1.58958,1.58932,1.58932,312199999.0
2006-10-30 11:55:00,1.58927,1.58955,1.58927,1.5895,416200001.0
2006-10-30 11:56:00,1.5895,1.58956,1.58933,1.58948,257999999.0
2006-10-30 11:57:00,1.58939,1.58962,1.58939,1.5896,331499998.0
2006-10-30 11:58:00,1.58958,1.58958,1.58931,1.58938,299700006.0
2006-10-30 11:59:00,1.58944,1.5896,1.5894,1.58958,376399999.0
2006-10-30 12:00:00,1.58956,1.58965,1.5894,1.58955,342300000.0
2006-10-30 12:01:00,1.58953,1.58965,1.58938,1.5894,298799997.0
2006-10-30 12:02:00,1.58942,1.58956,1.58937,1.58951,334900001.0
2006-10-30 12:03:00,1.58943,1.58953,1.58918,1.58943,342800006.0
2006-10-30 12:04:00,1.58958,1.58964,1.58941,1.58953,317600002.0
2006-10-30 12:05:00,1.58946,1.58954,1.58935,1.58947,372900002.0
2006-10-30 12:06:00,1.58946,1.58955,1.58923,1.5895,255600000.0
2006-10-30 12:07:00,1.58946,1.58947,1.58921,1.58921,158200001.0
2006-10-30 12:08:00,1.58943,1.58951,1.5893,1.5893,405799997.0
2006-10-30 12:09:00,1.58928,1.5894,1.58926,1.5893,226300002.0
2006-10-30 12:10:00,1.58934,1.58941,1.58913,1.5893,318700003.0
2006-10-30 12:11:00,1.58934,1.58938,1.5891,1.58926,375100004.0
2006-10-30 12:12:00,1.58938,1.5894,1.58919,1.58919,252399999.0
2006-10-30 12:13:00,1.58932,1.58948,1.58932,1.58948,54499999.0
2006-10-30 12:14:00,1.58944,1.5895,1.58932,1.5894,249199998.0
2006-10-30 12:15:00,1.58935,1.58943,1.58921,1.58943,307200007.0
2006-10-30 12:16:00,1.58932,1.58942,1.58919,1.58925,287700004.0
2006-10-30 12:17:00,1.58926,1.58933,1.58918,1.58933,173999998.0
2006-10-30 12:18:00,1.5893,1.58934,1.58914,1.58914,229800002.0
2006-10-30 12:19:00,1.58922,1.58935,1.58922,1.58935,101399999.0
2006-10-30 12:20:00,1.58925,1.58939,1.58919,1.58934,144000000.0
2006-10-30 12:21:00,1.58928,1.58937,1.58916,1.58929,147000000.0
2006-10-30 12:22:00,1.58931,1.58937,1.58919,1.58928,253300000.0
2006-10-30 12:23:00,1.58926,1.58945,1.58919,1.58933,230700004.0
2006-10-30 12:24:00,1.5894,1.58942,1.5893,1.58934,237500000.0
2006-10-30 12:25:00,1.5893,1.58944,1.58917,1.5893,231299998.0
2006-10-30 12:26:00,1.58936,1.58938,1.58912,1.58926,394699997.0
2006-10-30 12:27:00,1.58932,1.58934,1.58914,1.58923,335899997.0
2006-10-30 12:28:00,1.58931,1.58947,1.58914,1.58932,235800001.0
2006-10-30 12:29:00,1.58935,1.5895,1.58925,1.58937,177400002.0
2006-10-30 12:30:00,1.5894,1.5895,1.58922,1.58928,310900002.0
2006-10-30 12:31:00,1.58937,1.58945,1.58923,1.58945,169099998.0
2006-10-30 12:32:00,1.58938,1.58945,1.5892,1.58938,242100000.0
2006-10-30 12:33:00,1.5894,1.58945,1.58932,1.58938,62400002.0
2006-10-30 12:34:00,1.5893,1.5894,1.5893,1.5894,165300001.0
2006-10-30 12:35:00,1.58938,1.58945,1.58932,1.5894,150200004.0
2006-10-30 12:36:00,1.58937,1.58941,1.58919,1.58925,408199999.0
2006-10-30 12:37:00,1.58935,1.5894,1.58924,1.5894,146199997.0
2006-10-30 12:38:00,1.58924,1.58942,1.58921,1.58933,329999997.0
2006-10-30 12:39:00,1.58925,1.58941,1.5892,1.58924,293000005.0
2006-10-30 12:40:00,1.58941,1.58946,1.58919,1.58926,398500006.0
2006-10-30 12:41:00,1.5894,1.58946,1.58922,1.58922,212600000.0
2006-10-30 12:42:00,1.58928,1.5894,1.58924,1.58929,236600006.0
2006-10-30 12:43:00,1.58929,1.5894,1.58917,1.5894,304999998.0
2006-10-30 12:44:00,1.58944,1.58944,1.58915,1.5894,241000000.0
2006-10-30 12:45:00,1.58931,1.58944,1.58926,1.58929,252800000.0
2006-10-30 12:46:00,1.58941,1.58941,1.58919,1.58929,259399999.0
2006-10-30 12:47:00,1.58921,1.58938,1.58918,1.58938,239500001.0
2006-10-30 12:48:00,1.58922,1.58934,1.58907,1.58926,138100000.0
2006-10-30 12:49:00,1.58911,1.58927,1.58904,1.58912,176600000.0
2006-10-30 12:50:00,1.58911,1.58919,1.58893,1.58893,206799999.0
2006-10-30 12:51:00,1.58917,1.58922,1.5891,1.58912,214600000.0
2006-10-30 12:52:00,1.58877,1.58929,1.58877,1.58913,359499997.0
2006-10-30 12:53:00,1.58912,1.5893,1.5889,1.5892,367499998.0
2006-10-30 12:54:00,1.5893,1.58935,1.58922,1.58924,191699998.0
2006-10-30 12:55:00,1.58932,1.58944,1.58917,1.58944,290000002.0
2006-10-30 12:56:00,1.58932,1.58944,1.58919,1.58937,270099999.0
2006-10-30 12:57:00,1.58925,1.58945,1.58925,1.58945,388600000.0
2006-10-30 12:58:00,1.58929,1.58947,1.58927,1.5894,194199999.0
2006-10-30 12:59:00,1.58921,1.58945,1.58921,1.5894,190899997.0
2006-10-30 13:00:00,1.58928,1.58945,1.58926,1.58939,393700000.0
2006-10-30 13:01:00,1.5893,1.58946,1.5893,1.58936,167199997.0
2006-10-30 13:02:00,1.58936,1.58955,1.58929,1.58931,266499998.0
2006-10-30 13:03:00,1.58947,1.58955,1.58931,1.58955,280100001.0
2006-10-30 13:04:00,1.5894,1.58957,1.58928,1.58942,327100003.0
2006-10-30 13:05:00,1.58948,1.5895,1.58933,1.5894,306100003.0
2006-10-30 13:06:00,1.58945,1.58955,1.58932,1.58938,262899997.0
2006-10-30 13:07:00,1.58941,1.58955,1.58929,1.58945,301500007.0
2006-10-30 13:08:00,1.58953,1.58953,1.58934,1.58945,158200000.0
2006-10-30 13:09:00,1.58955,1.58955,1.58942,1.58942,68700000.0
2006-10-30 13:10:00,1.58945,1.58956,1.58932,1.5894,275200004.0
2006-10-30 13:11:00,1.58955,1.58955,1.58939,1.58939,67299999.0
2006-10-30 13:12:00,1.58934,1.58947,1.5892,1.5893,232299997.0
2006-10-30 13:13:00,1.58933,1.58934,1.5891,1.5891,175000002.0
2006-10-30 13:14:00,1.58916,1.58923,1.589,1.58911,143300002.0
2006-10-30 13:15:00,1.5892,1.58927,1.58911,1.58912,299700003.0
2006-10-30 13:16:00,1.5892,1.58925,1.58906,1.58908,390299993.0
2006-10-30 13:17:00,1.58912,1.58927,1.58908,1.58919,344600001.0
2006-10-30 13:18:00,1.58915,1.58927,1.58901,1.58901,357599999.0
2006-10-30 13:19:00,1.58923,1.58923,1.58895,1.58912,281700003.0
2006-10-30 13:20:00,1.58916,1.58923,1.58902,1.58911,245400001.0
2006-10-30 13:21:00,1.58916,1.58921,1.58903,1.58903,292199998.0
2006-10-30 13:22:00,1.58923,1.58923,1.58904,1.58907,305700004.0
2006-10-30 13:23:00,1.58923,1.58923,1.58894,1.58894,218000000.0
2006-10-30 13:24:00,1.58916,1.58927,1.58901,1.58914,310600006.0
2006-10-30 13:25:00,1.58918,1.58934,1.58906,1.58906,470900002.0
2006-10-30 13:26:00,1.58913,1.58921,1.58883,1.58883,341299999.0
2006-10-30 13:27:00,1.58889,1.58913,1.58889,1.58908,289700001.0
2006-10-30 13:28:00,1.58903,1.58922,1.58889,1.58912,181800000.0
2006-10-30 13:29:00,1.58915,1.58925,1.58902,1.58916,226500000.0
2006-10-30 13:30:00,1.5892,1.58925,1.58908,1.58918,347600000.0
2006-10-30 13:31:00,1.58915,1.58933,1.58908,1.58929,322899999.0
2006-10-30 13:32:00,1.5893,1.58935,1.58914,1.58914,327200002.0
2006-10-30 13:33:00,1.58917,1.58927,1.58904,1.58927,283500001.0
2006-10-30 13:34:00,1.58913,1.58923,1.58893,1.58907,306600001.0
2006-10-30 13:35:00,1.58907,1.58915,1.58896,1.58896,369799996.0
2006-10-30 13:36:00,1.58901,1.58918,1.58895,1.58899,134999999.0
2006-10-30 13:37:00,1.58905,1.58911,1.58895,1.58895,203599997.0
2006-10-30 13:38:00,1.58904,1.58911,1.58898,1.58902,156699996.0
2006-10-30 13:39:00,1.58894,1.58903,1.58883,1.58898,167299997.0
2006-10-30 13:40:00,1.58895,1.58912,1.58888,1.58891,214899999.0
2006-10-30 13:41:00,1.58898,1.5891,1.5888,1.5888,316000003.0
2006-10-30 13:42:00,1.58881,1.58905,1.58881,1.58888,246100000.0
2006-10-30 13:43:00,1.58898,1.5891,1.58894,1.58895,411599996.0
2006-10-30 13:44:00,1.58913,1.58916,1.58893,1.58901,281600006.0
2006-10-30 13:45:00,1.58906,1.5892,1.58893,1.58904,392900001.0
2006-10-30 13:46:00,1.58921,1.58923,1.58902,1.58914,307599998.0
2006-10-30 13:47:00,1.58905,1.5892,1.58884,1.58902,445700002.0
2006-10-30 13:48:00,1.58913,1.58915,1.58892,1.589,359200003.0
2006-10-30 13:49:00,1.58898,1.5891,1.58895,1.58904,242100002.0
2006-10-30 13:50:00,1.58891,1.58905,1.58887,1.589,317000004.0
2006-10-30 13:51:00,1.58898,1.58908,1.58884,1.58896,381100000.0
2006-10-30 13:52:00,1.58902,1.58914,1.58877,1.58896,407400003.0
2006-10-30 13:53:00,1.58904,1.58912,1.58886,1.58897,242199997.0
2006-10-30 13:54:00,1.58902,1.58911,1.58889,1.58911,389899997.0
2006-10-30 13:55:00,1.58908,1.58908,1.58887,1.5889,471899999.0
2006-10-30 13:56:00,1.58893,1.58903,1.58876,1.589,191400001.0
2006-10-30 13:57:00,1.589,1.58907,1.58891,1.58893,352100002.0
2006-10-30 13:58:00,1.58884,1.589,1.58884,1.589,101600000.0
2006-10-30 13:59:00,1.58893,1.58905,1.58877,1.58897,363099998.0
2006-10-30 14:00:00,1.58898,1.58905,1.58892,1.589,124600001.0
2006-10-30 14:01:00,1.58895,1.58905,1.58882,1.58895,359799998.0
2006-10-30 14:02:00,1.58899,1.5891,1.5889,1.58905,425400001.0
2006-10-30 14:03:00,1.58883,1.58906,1.58861,1.5889,283599997.0
2006-10-30 14:04:00,1.58891,1.58905,1.58885,1.589,302800006.0
2006-10-30 14:05:00,1.58898,1.58904,1.58884,1.58903,327100004.0
2006-10-30 14:06:00,1.5889,1.589,1.5887,1.58886,349399997.0
2006-10-30 14:07:00,1.58887,1.58893,1.58877,1.5888,320700001.0
2006-10-30 14:08:00,1.58887,1.58899,1.58878,1.58881,276099995.0
2006-10-30 14:09:00,1.58883,1.589,1.58875,1.58879,373000000.0
2006-10-30 14:10:00,1.58892,1.58895,1.58874,1.58875,296299999.0
2006-10-30 14:11:00,1.58882,1.58896,1.58875,1.58883,185700000.0
2006-10-30 14:12:00,1.58877,1.58893,1.58862,1.58874,323699999.0
2006-10-30 14:13:00,1.58889,1.58889,1.58859,1.5887,331099997.0
2006-10-30 14:14:00,1.58844,1.5887,1.58838,1.58847,421000011.0
2006-10-30 14:15:00,1.58857,1.58859,1.5884,1.5884,403600002.0
2006-10-30 14:16:00,1.5884,1.58862,1.58838,1.5885,312200000.0
2006-10-30 14:17:00,1.5884,1.58858,1.58832,1.58836,236700000.0
2006-10-30 14:18:00,1.58837,1.58851,1.58831,1.58847,529799990.0
2006-10-30 14:19:00,1.58844,1.58853,1.5883,1.5884,237600001.0
2006-10-30 14:20:00,1.58833,1.5885,1.5882,1.58838,480999996.0
2006-10-30 14:21:00,1.58823,1.58826,1.58806,1.58807,307900001.0
2006-10-30 14:22:00,1.58812,1.58824,1.588,1.58807,403699998.0
2006-10-30 14:23:00,1.58814,1.58823,1.58795,1.58807,373699999.0
2006-10-30 14:24:00,1.5881,1.5882,1.5879,1.58806,398000005.0
2006-10-30 14:25:00,1.58826,1.58831,1.58814,1.58825,395299998.0
2006-10-30 14:26:00,1.58805,1.58834,1.58796,1.58834,228900001.0
2006-10-30 14:27:00,1.58826,1.58852,1.58825,1.58847,242900001.0
2006-10-30 14:28:00,1.58834,1.58845,1.58817,1.58825,333499997.0
2006-10-30 14:29:00,1.5884,1.58845,1.58819,1.58837,356700002.0
2006-10-30 14:30:00,1.58837,1.58845,1.58819,1.58835,453700003.0
2006-10-30 14:31:00,1.58841,1.58843,1.58811,1.58811,188399999.0
2006-10-30 14:32:00,1.58828,1.58839,1.58817,1.58832,278100000.0
2006-10-30 14:33:00,1.58835,1.58843,1.58825,1.58836,374700001.0
2006-10-30 14:34:00,1.58845,1.58855,1.58829,1.58837,285099999.0
2006-10-30 14:35:00,1.5885,1.58855,1.5882,1.5882,389800001.0
2006-10-30 14:36:00,1.58846,1.58857,1.5883,1.58851,402400004.0
2006-10-30 14:37:00,1.58855,1.58855,1.5884,1.5884,341899999.0
2006-10-30 14:38:00,1.58853,1.58853,1.58821,1.5884,246300001.0
2006-10-30 14:39:00,1.58848,1.58855,1.58838,1.5885,192600004.0
2006-10-30 14:40:00,1.58844,1.58859,1.58839,1.58839,241599998.0
2006-10-30 14:41:00,1.58857,1.58862,1.58841,1.58841,232200002.0
2006-10-30 14:42:00,1.58858,1.58858,1.58829,1.58848,484999999.0
2006-10-30 14:43:00,1.58849,1.58849,1.58822,1.58841,395600002.0
2006-10-30 14:44:00,1.58839,1.58844,1.58827,1.58841,405100000.0
2006-10-30 14:45:00,1.58827,1.58835,1.5881,1.58818,329200002.0
2006-10-30 14:46:00,1.58809,1.58829,1.588,1.58825,237300002.0
2006-10-30 14:47:00,1.58813,1.58825,1.58806,1.58824,293799998.0
2006-10-30 14:48:00,1.58808,1.58832,1.58808,1.58832,108600000.0
2006-10-30 14:49:00,1.58809,1.58831,1.58808,1.5882,319200002.0
2006-10-30 14:50:00,1.58821,1.58822,1.58798,1.58815,355300003.0
2006-10-30 14:51:00,1.58832,1.58832,1.58796,1.58817,281699997.0
2006-10-30 14:52:00,1.58826,1.58833,1.58817,1.58824,261200000.0
2006-10-30 14:53:00,1.58822,1.58831,1.58803,1.58803,114300002.0
2006-10-30 14:54:00,1.58809,1.58827,1.58805,1.5882,356199994.0
2006-10-30 14:55:00,1.58817,1.58828,1.58804,1.58807,141400000.0
2006-10-30 14:56:00,1.58823,1.58829,1.58817,1.58826,78299999.0
2006-10-30 14:57:00,1.58819,1.58829,1.58803,1.58811,325600000.0
2006-10-30 14:58:00,1.58805,1.58827,1.58799,1.58827,250699996.0
2006-10-30 14:59:00,1.58821,1.58832,1.58812,1.58824,230400002.0
2006-10-30 15:00:00,1.58821,1.58829,1.58803,1.58816,383800003.0
2006-10-30 15:01:00,1.58813,1.58825,1.58802,1.58815,357299997.0
2006-10-30 15:02:00,1.58817,1.58825,1.58807,1.58809,366700001.0
2006-10-30 15:03:00,1.58823,1.5884,1.58815,1.58823,259900000.0
2006-10-30 15:04:00,1.58816,1.58828,1.58806,1.58821,164199999.0
2006-10-30 15:05:00,1.58797,1.58824,1.58781,1.58824,154100001.0
2006-10-30 15:06:00,1.58814,1.58834,1.5881,1.58826,462300001.0
2006-10-30 15:07:00,1.58813,1.58832,1.58803,1.5882,272499999.0
2006-10-30 15:08:00,1.58811,1.58829,1.58794,1.58801,208500004.0
2006-10-30 15:09:00,1.5882,1.58839,1.58808,1.58839,274700004.0
2006-10-30 15:10:00,1.58839,1.58845,1.58812,1.5883,229199999.0
2006-10-30 15:11:00,1.5884,1.58846,1.5882,1.58824,258399999.0
2006-10-30 15:12:00,1.58828,1.5883,1.58813,1.58813,260199995.0
2006-10-30 15:13:00,1.5883,1.58838,1.58825,1.58826,270899996.0
2006-10-30 15:14:00,1.58837,1.58837,1.58811,1.58811,177200000.0
2006-10-30 15:15:00,1.58808,1.58811,1.58781,1.58781,387799999.0
2006-10-30 15:16:00,1.58813,1.58813,1.58785,1.58806,335300006.0
2006-10-30 15:17:00,1.58817,1.58818,1.58796,1.588,235300000.0
2006-10-30 15:18:00,1.58796,1.58818,1.58783,1.58798,314500000.0
2006-10-30 15:19:00,1.58822,1.58835,1.58817,1.58822,337500001.0
2006-10-30 15:20:00,1.58821,1.58842,1.58821,1.58827,280600001.0
2006-10-30 15:21:00,1.58815,1.58825,1.58802,1.58812,212599997.0
2006-10-30 15:22:00,1.58822,1.58834,1.58818,1.58834,45600000.0
2006-10-30 15:23:00,1.58838,1.58841,1.58805,1.58805,177299998.0
2006-10-30 15:24:00,1.58815,1.58827,1.58811,1.5882,218500000.0
2006-10-30 15:25:00,1.58818,1.58827,1.58801,1.58815,271899995.0
2006-10-30 15:26:00,1.58816,1.58822,1.58806,1.58809,251799999.0
2006-10-30 15:27:00,1.58822,1.5883,1.58822,1.5883,103800001.0
2006-10-30 15:28:00,1.58819,1.58839,1.58818,1.58833,287200005.0
2006-10-30 15:29:00,1.58828,1.58837,1.58809,1.5883,253399998.0
2006-10-30 15:30:00,1.58834,1.58848,1.58824,1.58847,218299998.0
2006-10-30 15:31:00,1.58844,1.58853,1.58822,1.58838,175500001.0
2006-10-30 15:32:00,1.58826,1.58826,1.58807,1.58819,99100000.0
2006-10-30 15:33:00,1.58821,1.58831,1.58804,1.58831,297200000.0
2006-10-30 15:34:00,1.58825,1.58837,1.58801,1.5882,249400003.0
2006-10-30 15:35:00,1.58816,1.58826,1.58804,1.58823,162400003.0
2006-10-30 15:36:00,1.58807,1.58827,1.58807,1.58827,321100005.0
2006-10-30 15:37:00,1.5882,1.58835,1.58812,1.58825,164900000.0
2006-10-30 15:38:00,1.58825,1.5884,1.58814,1.58819,335199998.0
2006-10-30 15:39:00,1.5883,1.58834,1.58815,1.58824,274300006.0
2006-10-30 15:40:00,1.58824,1.58835,1.58812,1.58827,251700001.0
2006-10-30 15:41:00,1.58834,1.58843,1.58819,1.5882,278700004.0
2006-10-30 15:42:00,1.58838,1.58845,1.58819,1.58819,257600006.0
2006-10-30 15:43:00,1.58837,1.58859,1.58829,1.58845,162700000.0
2006-10-30 15:44:00,1.58852,1.58858,1.5884,1.5885,314699996.0
2006-10-30 15:45:00,1.58838,1.58847,1.58824,1.58824,496200008.0
2006-10-30 15:46:00,1.58816,1.58847,1.58816,1.58841,306900002.0
2006-10-30 15:47:00,1.58842,1.58852,1.5883,1.58841,288500004.0
2006-10-30 15:48:00,1.58842,1.58845,1.58822,1.5884,450000002.0
2006-10-30 15:49:00,1.58814,1.58833,1.58813,1.58833,197299996.0
2006-10-30 15:50:00,1.58815,1.58828,1.58804,1.58822,336400004.0
2006-10-30 15:51:00,1.58828,1.5883,1.58808,1.58809,264700004.0
2006-10-30 15:52:00,1.58817,1.58827,1.58807,1.58818,368999995.0
2006-10-30 15:53:00,1.58819,1.58819,1.58792,1.58792,170999998.0
2006-10-30 15:54:00,1.58818,1.58818,1.58795,1.58803,378700006.0
2006-10-30 15:55:00,1.58795,1.58812,1.58792,1.58795,203699999.0
2006-10-30 15:56:00,1.58797,1.58812,1.5879,1.5881,490900001.0
2006-10-30 15:57:00,1.58804,1.58812,1.58786,1.58804,404700001.0
2006-10-30 15:58:00,1.5879,1.58806,1.58789,1.58806,249700003.0
2006-10-30 15:59:00,1.58799,1.58816,1.58793,1.58805,232300004.0
2006-10-30 16:00:00,1.58802,1.58806,1.58785,1.58805,304599995.0
2006-10-30 16:01:00,1.58793,1.58818,1.58778,1.588,432000000.0
2006-10-30 16:02:00,1.58815,1.58827,1.58795,1.58827,250300000.0
2006-10-30 16:03:00,1.58816,1.58836,1.58803,1.58836,432199999.0
2006-10-30 16:04:00,1.58828,1.58829,1.58813,1.58829,192499997.0
2006-10-30 16:05:00,1.58833,1.58833,1.58808,1.58811,351999998.0
2006-10-30 16:06:00,1.588,1.58825,1.588,1.58817,255400000.0
2006-10-30 16:07:00,1.58805,1.58805,1.58779,1.5879,291299999.0
2006-10-30 16:08:00,1.58788,1.58805,1.58779,1.58779,421000000.0
2006-10-30 16:09:00,1.58795,1.58803,1.58782,1.58803,336299997.0
2006-10-30 16:10:00,1.58804,1.58812,1.58792,1.5881,200000002.0
2006-10-30 16:11:00,1.5881,1.58824,1.58793,1.58806,337599998.0
2006-10-30 16:12:00,1.58807,1.5882,1.588,1.58815,384900007.0
2006-10-30 16:13:00,1.58792,1.58826,1.58792,1.58825,257200000.0
2006-10-30 16:14:00,1.5882,1.5883,1.58799,1.58819,428000001.0
2006-10-30 16:15:00,1.58803,1.58823,1.5878,1.58808,299700001.0
2006-10-30 16:16:00,1.58815,1.5883,1.58804,1.58827,399800001.0
2006-10-30 16:17:00,1.58817,1.58829,1.5881,1.58825,234200003.0
2006-10-30 16:18:00,1.58825,1.58825,1.58807,1.58818,162400001.0
2006-10-30 16:19:00,1.58818,1.58828,1.58808,1.58821,379500002.0
2006-10-30 16:20:00,1.58803,1.58829,1.58803,1.58821,227200002.0
2006-10-30 16:21:00,1.58828,1.58828,1.58814,1.58814,23700000.0
2006-10-30 16:22:00,1.58833,1.58833,1.58812,1.58815,308999999.0
2006-10-30 16:23:00,1.58824,1.58832,1.5881,1.58819,172000002.0
2006-10-30 16:24:00,1.58802,1.58829,1.58802,1.58821,388999999.0
2006-10-30 16:25:00,1.58819,1.5883,1.5881,1.58817,288400001.0
2006-10-30 16:26:00,1.58801,1.58817,1.58777,1.58806,138700000.0
2006-10-30 16:27:00,1.58793,1.58819,1.58793,1.58802,244600002.0
2006-10-30 16:28:00,1.5878,1.58802,1.5878,1.58788,277200002.0
2006-10-30 16:29:00,1.58796,1.58804,1.58786,1.588,269900003.0
2006-10-30 16:30:00,1.58762,1.58794,1.58762,1.58794,225799999.0
2006-10-30 16:31:00,1.58789,1.58799,1.58758,1.58786,388200004.0
2006-10-30 16:32:00,1.58801,1.58814,1.5879,1.58813,422199997.0
2006-10-30 16:33:00,1.58823,1.58843,1.58807,1.58843,207100001.0
2006-10-30 16:34:00,1.58838,1.58844,1.58827,1.58837,133599999.0
2006-10-30 16:35:00,1.58838,1.58838,1.58827,1.58827,105400002.0
2006-10-30 16:36:00,1.58821,1.58833,1.58821,1.5883,65600000.0
2006-10-30 16:37:00,1.58828,1.58838,1.58818,1.58818,343599995.0
2006-10-30 16:38:00,1.58821,1.58837,1.58816,1.58837,542199997.0
2006-10-30 16:39:00,1.58813,1.58848,1.58813,1.58838,351700004.0
2006-10-30 16:40:00,1.58844,1.5886,1.58836,1.58856,389999999.0
2006-10-30 16:41:00,1.58854,1.58862,1.58844,1.58847,264399999.0
2006-10-30 16:42:00,1.58846,1.5888,1.58846,1.58875,375299997.0
2006-10-30 16:43:00,1.58869,1.58872,1.58828,1.58857,250299997.0
2006-10-30 16:44:00,1.58874,1.58875,1.58851,1.58875,245399998.0
2006-10-30 16:45:00,1.5886,1.58878,1.58856,1.5887,284100004.0
2006-10-30 16:46:00,1.58871,1.58883,1.58861,1.58883,216500004.0
2006-10-30 16:47:00,1.58872,1.589,1.58871,1.589,264800000.0
2006-10-30 16:48:00,1.58887,1.58899,1.58873,1.58874,317400001.0
2006-10-30 16:49:00,1.58886,1.58895,1.58875,1.5888,424700007.0
2006-10-30 16:50:00,1.5889,1.58899,1.58877,1.58886,465099996.0
2006-10-30 16:51:00,1.5888,1.58888,1.58859,1.58859,369299996.0
2006-10-30 16:52:00,1.5888,1.58895,1.5888,1.58895,110299999.0
2006-10-30 16:53:00,1.5889,1.5889,1.58867,1.58878,267900007.0
2006-10-30 16:54:00,1.58853,1.58885,1.58853,1.58878,552700004.0
2006-10-30 16:55:00,1.58875,1.58882,1.58861,1.5888,342000001.0
2006-10-30 16:56:00,1.58862,1.58874,1.58858,1.58874,234899999.0
2006-10-30 16:57:00,1.58858,1.58872,1.58851,1.58865,435199998.0
2006-10-30 16:58:00,1.58847,1.58866,1.5883,1.58845,333100001.0
2006-10-30 16:59:00,1.5886,1.58872,1.58842,1.58862,145600002.0
2006-10-30 17:00:00,1.58854,1.58869,1.58846,1.58866,299300000.0
2006-10-30 17:01:00,1.58868,1.58868,1.58839,1.58856,257999999.0
2006-10-30 17:02:00,1.58851,1.58859,1.58837,1.58838,301099998.0
2006-10-30 17:03:00,1.58856,1.58866,1.58836,1.58848,364300006.0
2006-10-30 17:04:00,1.58842,1.58862,1.58827,1.58845,258599997.0
2006-10-30 17:05:00,1.58844,1.58863,1.58839,1.58849,264700002.0
2006-10-30 17:06:00,1.58842,1.58859,1.58833,1.58852,209300001.0
2006-10-30 17:07:00,1.58862,1.5888,1.58859,1.5886,310100000.0
2006-10-30 17:08:00,1.58865,1.58875,1.5885,1.58862,298299998.0
2006-10-30 17:09:00,1.58858,1.58871,1.58848,1.58864,292199996.0
2006-10-30 17:10:00,1.58866,1.5887,1.58849,1.58849,197900001.0
2006-10-30 17:11:00,1.58865,1.58879,1.58856,1.58861,190599999.0
2006-10-30 17:12:00,1.58872,1.58875,1.58855,1.58867,450100008.0
2006-10-30 17:13:00,1.58864,1.58872,1.58845,1.58858,308099998.0
2006-10-30 17:14:00,1.58865,1.58865,1.58844,1.5885,76900001.0
2006-10-30 17:15:00,1.58865,1.58865,1.58839,1.5884,288600000.0
2006-10-30 17:16:00,1.5884,1.5887,1.5884,1.58862,533399993.0
2006-10-30 17:17:00,1.58858,1.5887,1.58852,1.58861,421000006.0
2006-10-30 17:18:00,1.58853,1.58869,1.58837,1.5886,356500000.0
2006-10-30 17:19:00,1.58862,1.5887,1.5884,1.58857,315699997.0
2006-10-30 17:20:00,1.58872,1.58872,1.5885,1.58851,142300000.0
2006-10-30 17:21:00,1.58849,1.58869,1.58844,1.58855,250799998.0
2006-10-30 17:22:00,1.58862,1.58869,1.58852,1.58854,225200000.0
2006-10-30 17:23:00,1.5886,1.58872,1.58851,1.58853,287599995.0
2006-10-30 17:24:00,1.58853,1.5886,1.58831,1.58845,302500000.0
2006-10-30 17:25:00,1.5886,1.58863,1.58849,1.58855,293600005.0
2006-10-30 17:26:00,1.58857,1.58859,1.58836,1.58846,421800001.0
2006-10-30 17:27:00,1.58851,1.58863,1.58843,1.58857,211600000.0
2006-10-30 17:28:00,1.58849,1.58859,1.58836,1.58846,117400002.0
2006-10-30 17:29:00,1.58841,1.58856,1.58841,1.58856,115900000.0
2006-10-30 17:30:00,1.58842,1.58853,1.58828,1.58851,265900002.0
2006-10-30 17:31:00,1.58852,1.58866,1.58845,1.58845,560900000.0
2006-10-30 17:32:00,1.58831,1.58862,1.58831,1.58862,157199999.0
2006-10-30 17:33:00,1.58862,1.58862,1.58842,1.58842,263099999.0
2006-10-30 17:34:00,1.58836,1.58855,1.58834,1.58844,185200001.0
2006-10-30 17:35:00,1.58855,1.58855,1.58835,1.58835,129199999.0
2006-10-30 17:36:00,1.58843,1.58856,1.58829,1.58849,334399997.0
2006-10-30 17:37:00,1.58845,1.58855,1.58832,1.58839,272100002.0
2006-10-30 17:38:00,1.5885,1.58853,1.58833,1.58842,190000000.0
2006-10-30 17:39:00,1.58849,1.58859,1.58838,1.58848,89099998.0
2006-10-30 17:40:00,1.58836,1.58864,1.58836,1.58858,420499999.0
2006-10-30 17:41:00,1.58846,1.58853,1.58832,1.58846,211000001.0
2006-10-30 17:42:00,1.58843,1.58852,1.58829,1.58844,245299999.0
2006-10-30 17:43:00,1.58842,1.58855,1.58827,1.58835,311000004.0
2006-10-30 17:44:00,1.5882,1.58855,1.5882,1.58855,264500003.0
2006-10-30 17:45:00,1.58806,1.58863,1.58806,1.58842,336199998.0
2006-10-30 17:46:00,1.58848,1.58853,1.58831,1.58846,235400001.0
2006-10-30 17:47:00,1.58848,1.58853,1.58835,1.58845,280200000.0
2006-10-30 17:48:00,1.58852,1.58859,1.58841,1.58844,264900005.0
2006-10-30 17:49:00,1.58841,1.58863,1.58835,1.58852,484499998.0
2006-10-30 17:50:00,1.58848,1.5885,1.5883,1.58842,266799998.0
2006-10-30 17:51:00,1.58835,1.58843,1.58824,1.58836,236800000.0
2006-10-30 17:52:00,1.58849,1.58855,1.58828,1.58847,404200001.0
2006-10-30 17:53:00,1.58835,1.58845,1.5882,1.5882,422699997.0
2006-10-30 17:54:00,1.58844,1.58853,1.58834,1.58834,252000001.0
2006-10-30 17:55:00,1.58837,1.58849,1.58837,1.58845,153300004.0
2006-10-30 17:56:00,1.58847,1.58853,1.5882,1.5882,177500000.0
2006-10-30 17:57:00,1.58838,1.58838,1.58825,1.58833,112599998.0
2006-10-30 17:58:00,1.58812,1.5884,1.58812,1.58834,180500002.0
2006-10-30 17:59:00,1.58809,1.58825,1.58799,1.58825,225100003.0
2006-10-30 18:00:00,1.58813,1.5883,1.58811,1.5882,333000005.0
2006-10-30 18:01:00,1.5881,1.5882,1.5881,1.5881,1617900007.0
2006-10-30 18:02:00,1.5882,1.5882,1.5881,1.5881,1617900007.0
2006-10-30 18:03:00,1.5882,1.5882,1.588,1.5881,1617900007.0
2006-10-30 18:05:00,1.5882,1.5882,1.5881,1.5882,1617900007.0
2006-10-30 18:06:00,1.5881,1.5882,1.5881,1.5882,1617900007.0
2006-10-30 18:07:00,1.5881,1.5882,1.5881,1.5882,1617900007.0
2006-10-30 18:08:00,1.5881,1.5882,1.5881,1.5882,1617900007.0
2006-10-30 18:09:00,1.58802,1.58833,1.58802,1.58816,1617900007.0
2006-10-30 18:10:00,1.58831,1.58832,1.58809,1.58814,2028300011.0
2006-10-30 18:11:00,1.58819,1.58835,1.58806,1.5883,1764199991.0
2006-10-30 18:12:00,1.58835,1.58841,1.5882,1.5882,1733100009.0
2006-10-30 18:13:00,1.58831,1.58844,1.58814,1.58828,1678000000.0
2006-10-30 18:14:00,1.58814,1.58839,1.58814,1.58835,2105100004.0
2006-10-30 18:15:00,1.58813,1.58829,1.58801,1.58824,972399995.0
2006-10-30 18:17:00,1.58818,1.58829,1.58796,1.58806,2066800000.0
2006-10-30 18:18:00,1.58802,1.58819,1.58785,1.5881,780000002.0
2006-10-30 18:19:00,1.58815,1.58818,1.5879,1.588,1951300002.0
2006-10-30 18:20:00,1.588,1.588,1.588,1.588,691899994.0
2006-10-30 18:21:00,1.58805,1.58813,1.58789,1.58802,691899994.0
2006-10-30 18:22:00,1.58803,1.58809,1.58791,1.58798,923400005.0
2006-10-30 18:26:00,1.5881,1.5881,1.588,1.588,934100001.0
2006-10-30 18:27:00,1.58815,1.58829,1.58803,1.58804,934100001.0
2006-10-30 18:28:00,1.588,1.588,1.588,1.588,1852400009.0
2006-10-30 18:29:00,1.58812,1.58822,1.58802,1.58804,1852400009.0
2006-10-30 18:30:00,1.58806,1.58813,1.58794,1.58799,907499997.0
2006-10-30 18:31:00,1.58798,1.58812,1.58789,1.58812,1117700003.0
2006-10-30 18:32:00,1.58807,1.58815,1.58787,1.58797,1174900006.0
2006-10-30 18:35:00,1.58819,1.58825,1.5881,1.58823,1778000006.0
2006-10-30 18:36:00,1.58821,1.58835,1.58814,1.58819,1444100002.0
2006-10-30 18:37:00,1.58826,1.58834,1.58813,1.5882,2096100009.0
2006-10-30 18:38:00,1.58825,1.58825,1.58796,1.58798,1437700000.0
2006-10-30 18:39:00,1.5883,1.5883,1.5882,1.5883,1185199995.0
2006-10-30 18:40:00,1.5882,1.5882,1.5881,1.5882,1185199995.0
2006-10-30 18:41:00,1.58797,1.58828,1.58732,1.58803,1185199995.0
2006-10-30 18:42:00,1.58822,1.58834,1.58813,1.58818,1352299996.0
2006-10-30 18:43:00,1.58837,1.58843,1.58825,1.5883,471900001.0
2006-10-30 18:44:00,1.58826,1.5884,1.588,1.58826,771300002.0
2006-10-30 18:45:00,1.58825,1.58831,1.588,1.58816,479699999.0
2006-10-30 18:46:00,1.58838,1.58848,1.58816,1.58816,357100002.0
2006-10-30 18:47:00,1.58814,1.58831,1.58802,1.58818,263300002.0
2006-10-30 18:48:00,1.58818,1.58821,1.58798,1.58799,1316600000.0
2006-10-30 18:49:00,1.58812,1.58815,1.58798,1.58807,256300000.0
2006-10-30 18:50:00,1.5881,1.5881,1.58793,1.58794,777100000.0
2006-10-30 18:51:00,1.5881,1.58818,1.5879,1.5879,1444600009.0
2006-10-30 18:52:00,1.588,1.58823,1.58797,1.58823,1775300023.0
2006-10-30 18:53:00,1.58811,1.58823,1.58794,1.58817,1339999987.0
2006-10-30 18:54:00,1.58797,1.5881,1.58789,1.58798,694499994.0
2006-10-30 18:55:00,1.58786,1.58816,1.58725,1.58769,1634199997.0
2006-10-30 18:56:00,1.58797,1.58813,1.58789,1.58805,1050299999.0
2006-10-30 18:57:00,1.58816,1.58823,1.58805,1.58815,729700005.0
2006-10-30 18:58:00,1.58821,1.58821,1.58777,1.58784,1265299996.0
2006-10-30 18:59:00,1.58786,1.58813,1.58786,1.588,1678200001.0
2006-10-30 19:00:00,1.58786,1.58811,1.58784,1.58795,558400000.0
2006-10-30 19:01:00,1.58808,1.5881,1.58789,1.588,406699996.0
2006-10-30 19:02:00,1.58803,1.58808,1.58782,1.58796,750000008.0
2006-10-30 19:03:00,1.588,1.588,1.588,1.588,279100000.0
2006-10-30 19:04:00,1.588,1.5881,1.588,1.5881,181700001.0
2006-10-30 19:05:00,1.58813,1.58813,1.58787,1.5879,641999990.0
2006-10-30 19:06:00,1.58792,1.58813,1.58791,1.58807,1558399999.0
2006-10-30 19:07:00,1.58796,1.58815,1.5879,1.58805,699799997.0
2006-10-30 19:08:00,1.58799,1.58813,1.58791,1.588,1761300000.0
2006-10-30 19:09:00,1.5879,1.58813,1.58783,1.58793,1328800003.0
2006-10-30 19:10:00,1.58797,1.58821,1.58795,1.58808,1062200003.0
2006-10-30 19:11:00,1.588,1.58809,1.58791,1.58805,1492400001.0
2006-10-30 19:12:00,1.5879,1.58812,1.58785,1.588,716899998.0
2006-10-30 19:13:00,1.58802,1.58814,1.58794,1.58803,554000002.0
2006-10-30 19:14:00,1.58801,1.58812,1.58792,1.58802,305800005.0
2006-10-30 19:15:00,1.58807,1.58813,1.58793,1.58806,1222799996.0
2006-10-30 19:16:00,1.58808,1.58818,1.58798,1.58808,473200002.0
2006-10-30 19:17:00,1.58815,1.58818,1.58789,1.5879,871100008.0
2006-10-30 19:18:00,1.5881,1.5881,1.58787,1.58787,758900001.0
2006-10-30 19:19:00,1.58798,1.58823,1.58798,1.58805,890900000.0
2006-10-30 19:20:00,1.58801,1.58813,1.58779,1.58809,988199997.0
2006-10-30 19:21:00,1.58808,1.58815,1.58798,1.58801,1181600003.0
2006-10-30 19:22:00,1.58807,1.58814,1.58756,1.58792,211600001.0
2006-10-30 19:23:00,1.58792,1.58807,1.5878,1.58795,637000002.0
2006-10-30 19:24:00,1.58775,1.588,1.58774,1.588,693600007.0
2006-10-30 19:25:00,1.58786,1.58799,1.58776,1.58787,931800002.0
2006-10-30 19:26:00,1.58781,1.58804,1.58721,1.58777,1022199995.0
2006-10-30 19:27:00,1.5879,1.58805,1.58781,1.58798,1567400010.0
2006-10-30 19:28:00,1.58773,1.58793,1.58724,1.58751,480200002.0
2006-10-30 19:29:00,1.58798,1.58805,1.58776,1.58776,943500003.0
2006-10-30 19:31:00,1.58808,1.58816,1.58785,1.58796,1187700005.0
2006-10-30 19:32:00,1.58797,1.58815,1.58793,1.58807,790900003.0
2006-10-30 19:33:00,1.58796,1.58815,1.58794,1.58807,775800003.0
2006-10-30 19:34:00,1.58802,1.58822,1.58799,1.58818,1666099996.0
2006-10-30 19:35:00,1.5882,1.5882,1.58789,1.58811,992600004.0
2006-10-30 19:36:00,1.58817,1.58827,1.58797,1.588,696700002.0
2006-10-30 19:37:00,1.5882,1.58825,1.5881,1.58818,277300002.0
2006-10-30 19:38:00,1.58807,1.5882,1.58806,1.58807,771799997.0
2006-10-30 19:39:00,1.58805,1.5881,1.58778,1.58778,1120799997.0
2006-10-30 19:40:00,1.58796,1.58816,1.58796,1.58816,605800002.0
2006-10-30 19:41:00,1.5881,1.58816,1.58794,1.58794,433700002.0
2006-10-30 19:42:00,1.58797,1.5882,1.58797,1.58819,702399996.0
2006-10-30 19:43:00,1.58815,1.58823,1.58803,1.58803,371499999.0
2006-10-30 19:44:00,1.58813,1.58825,1.58801,1.58812,872400002.0
2006-10-30 19:45:00,1.58801,1.58817,1.58797,1.58817,284800002.0
2006-10-30 19:46:00,1.58816,1.58823,1.58797,1.58812,543399999.0
2006-10-30 19:47:00,1.58801,1.5882,1.58801,1.58814,147599999.0
2006-10-30 19:48:00,1.58813,1.58815,1.58805,1.5881,724100002.0
2006-10-30 19:49:00,1.58807,1.58815,1.58796,1.58815,1357600015.0
2006-10-30 19:50:00,1.58794,1.58815,1.58794,1.58815,179700000.0
2006-10-30 19:51:00,1.58813,1.58815,1.58803,1.58809,384299999.0
2006-10-30 19:52:00,1.58808,1.58815,1.588,1.58815,384000003.0
2006-10-30 19:53:00,1.58809,1.58815,1.58791,1.58807,620599999.0
2006-10-30 19:54:00,1.58801,1.58815,1.588,1.5881,351600001.0
2006-10-30 19:55:00,1.58813,1.58813,1.58786,1.58786,520799997.0
2006-10-30 19:56:00,1.5879,1.58809,1.58786,1.58809,1099199999.0
2006-10-30 19:57:00,1.58795,1.58807,1.58779,1.58792,1448000005.0
2006-10-30 19:58:00,1.5878,1.58805,1.5878,1.58795,1769499996.0
2006-10-30 19:59:00,1.58782,1.5881,1.58782,1.58807,1087400001.0
2006-10-30 20:00:00,1.58806,1.58813,1.58793,1.58806,540000002.0
2006-10-30 20:01:00,1.58812,1.58822,1.58798,1.58815,507699996.0
2006-10-30 20:02:00,1.58802,1.58818,1.58799,1.58815,376200002.0
2006-10-30 20:03:00,1.58807,1.58812,1.58793,1.58805,242800001.0
2006-10-30 20:04:00,1.58807,1.58818,1.58805,1.58817,280900001.0
2006-10-30 20:05:00,1.58806,1.5882,1.58803,1.5882,462400007.0
2006-10-30 20:06:00,1.5882,1.58825,1.5882,1.58825,355200003.0
2006-10-30 20:07:00,1.58817,1.58847,1.58794,1.58814,345100000.0
2006-10-30 20:08:00,1.58814,1.58823,1.58799,1.58817,1527600009.0
2006-10-30 20:09:00,1.5881,1.58825,1.58807,1.5882,265700005.0
2006-10-30 20:10:00,1.58809,1.5882,1.58806,1.58818,325600003.0
2006-10-30 20:11:00,1.58819,1.5883,1.58808,1.5883,872799997.0
2006-10-30 20:12:00,1.58827,1.5883,1.58811,1.58812,275400001.0
2006-10-30 20:13:00,1.5882,1.58834,1.5881,1.58819,1584799994.0
2006-10-30 20:14:00,1.5882,1.58829,1.5881,1.58818,534000004.0
2006-10-30 20:15:00,1.58829,1.58836,1.5882,1.58825,1003700002.0
2006-10-30 20:16:00,1.58825,1.58836,1.5882,1.58829,2003600006.0
2006-10-30 20:17:00,1.58835,1.58838,1.5882,1.58833,544500006.0
2006-10-30 20:18:00,1.58838,1.58839,1.58823,1.58823,608000000.0
2006-10-30 20:20:00,1.5883,1.5883,1.5883,1.5883,662200006.0
2006-10-30 20:21:00,1.58814,1.58835,1.58814,1.58835,662200006.0
2006-10-30 20:22:00,1.5883,1.58842,1.5882,1.58834,566999999.0
2006-10-30 20:23:00,1.58835,1.58848,1.58819,1.5883,1000100007.0
2006-10-30 20:24:00,1.58838,1.58844,1.58821,1.58839,487400005.0
2006-10-30 20:25:00,1.58827,1.58858,1.58808,1.58841,751000001.0
2006-10-30 20:26:00,1.58845,1.58845,1.58834,1.58834,337900001.0
2006-10-30 20:27:00,1.58845,1.58845,1.58827,1.58838,447700003.0
2006-10-30 20:29:00,1.58836,1.5885,1.58821,1.58834,1855599998.0
2006-10-30 20:30:00,1.5885,1.5885,1.5883,1.5883,495000003.0
2006-10-30 20:32:00,1.5884,1.5884,1.5884,1.5884,495000003.0
2006-10-30 20:33:00,1.5884,1.58845,1.58815,1.58815,495000003.0
2006-10-30 20:34:00,1.58832,1.5884,1.58814,1.58819,335100001.0
2006-10-30 20:35:00,1.58811,1.58838,1.58776,1.58815,561899999.0
2006-10-30 20:36:00,1.58835,1.58845,1.58811,1.58837,675300000.0
2006-10-30 20:37:00,1.58838,1.58848,1.5882,1.58835,878500003.0
2006-10-30 20:38:00,1.58821,1.5884,1.58819,1.58835,1702800003.0
2006-10-30 20:39:00,1.58816,1.5884,1.58816,1.58833,1055900008.0
2006-10-30 20:40:00,1.5883,1.58845,1.5882,1.58835,1369199999.0
2006-10-30 20:41:00,1.58829,1.5884,1.5881,1.5883,555699996.0
2006-10-30 20:42:00,1.58835,1.5884,1.58812,1.58812,201500000.0
2006-10-30 20:43:00,1.58819,1.58839,1.5881,1.58825,617300004.0
2006-10-30 20:44:00,1.58808,1.5883,1.58806,1.58822,1515300011.0
2006-10-30 20:45:00,1.58811,1.58833,1.5881,1.58816,1163099999.0
2006-10-30 20:46:00,1.58837,1.58845,1.58813,1.58837,338299998.0
2006-10-30 20:47:00,1.58817,1.58829,1.58796,1.58822,855700008.0
2006-10-30 20:48:00,1.58815,1.58828,1.58802,1.58808,1615999996.0
2006-10-30 20:49:00,1.58804,1.58833,1.58804,1.58826,686100001.0
2006-10-30 20:50:00,1.58826,1.58833,1.58812,1.58827,1797500005.0
2006-10-30 20:51:00,1.58823,1.5883,1.58808,1.58812,286699998.0
2006-10-30 20:52:00,1.58828,1.58835,1.58809,1.58822,1355399992.0
2006-10-30 20:53:00,1.5882,1.58835,1.58819,1.5883,1466399992.0
2006-10-30 20:54:00,1.58819,1.58841,1.58819,1.58838,757800005.0
2006-10-30 20:55:00,1.58826,1.58839,1.58823,1.58839,450100000.0
2006-10-30 20:56:00,1.5884,1.58845,1.58816,1.58829,1736899999.0
2006-10-30 20:57:00,1.5883,1.5883,1.5882,1.5883,1523500000.0
2006-10-30 21:01:00,1.5882,1.5882,1.5882,1.5882,1523500000.0
2006-10-30 21:02:00,1.5884,1.58845,1.58824,1.58829,1523500000.0
2006-10-30 21:03:00,1.5884,1.58848,1.58826,1.5883,1389800008.0
2006-10-30 21:04:00,1.58832,1.58844,1.58826,1.58844,209699999.0
2006-10-30 21:05:00,1.58849,1.5885,1.58823,1.58833,868199998.0
2006-10-30 21:06:00,1.58822,1.58858,1.58822,1.5885,519800000.0
2006-10-30 21:07:00,1.5885,1.5885,1.58837,1.5884,450100007.0
2006-10-30 21:08:00,1.5885,1.58853,1.58835,1.58846,245600003.0
2006-10-30 21:09:00,1.58846,1.58855,1.58836,1.58836,472099999.0
2006-10-30 21:10:00,1.58855,1.58855,1.5884,1.58848,799100001.0
2006-10-30 21:11:00,1.58855,1.58855,1.5884,1.58855,682900001.0
2006-10-30 21:12:00,1.58855,1.58855,1.58838,1.58848,286699999.0
2006-10-30 21:13:00,1.58837,1.58853,1.58833,1.58853,1192800002.0
2006-10-30 21:14:00,1.58852,1.58855,1.58831,1.58849,749599995.0
2006-10-30 21:15:00,1.58857,1.58863,1.58832,1.58833,741100000.0
2006-10-30 21:16:00,1.58841,1.58864,1.58823,1.58841,635099996.0
2006-10-30 21:17:00,1.5886,1.58865,1.58845,1.58846,1579800002.0
2006-10-30 21:18:00,1.58861,1.58861,1.58825,1.58825,594900001.0
2006-10-30 21:19:00,1.58845,1.58853,1.58826,1.58838,337499996.0
2006-10-30 21:20:00,1.5884,1.5884,1.5884,1.5884,1756599999.0
2006-10-30 21:21:00,1.5885,1.5885,1.5885,1.5885,1756599999.0
2006-10-30 21:22:00,1.58855,1.58867,1.5884,1.58859,1756599999.0
2006-10-30 21:23:00,1.58863,1.58865,1.58836,1.5884,1277499998.0
2006-10-30 21:24:00,1.58845,1.58857,1.58832,1.58855,724800001.0
2006-10-30 21:25:00,1.58848,1.5886,1.58798,1.58825,1656600006.0
2006-10-30 21:26:00,1.58848,1.5885,1.58834,1.58839,491100004.0
2006-10-30 21:27:00,1.58855,1.58855,1.58841,1.5885,622300004.0
2006-10-30 21:28:00,1.58843,1.58854,1.58827,1.58827,541300000.0
2006-10-30 21:29:00,1.5884,1.58845,1.58822,1.58828,468199998.0
2006-10-30 21:30:00,1.5884,1.5884,1.58822,1.58822,531999999.0
2006-10-30 21:31:00,1.58836,1.58842,1.58819,1.58842,765000004.0
2006-10-30 21:32:00,1.58839,1.58857,1.58827,1.58845,2005800001.0
2006-10-30 21:33:00,1.58834,1.58849,1.58828,1.58835,214100001.0
2006-10-30 21:34:00,1.58841,1.58862,1.5884,1.5885,1377200003.0
2006-10-30 21:35:00,1.5886,1.58865,1.5885,1.5885,897499998.0
2006-10-30 21:36:00,1.58863,1.58863,1.58844,1.58858,288499998.0
2006-10-30 21:37:00,1.58846,1.58862,1.58843,1.58856,502600004.0
2006-10-30 21:38:00,1.58846,1.58864,1.58846,1.58849,331600004.0
2006-10-30 21:39:00,1.5884,1.5885,1.5884,1.5885,76599998.0
2006-10-30 21:40:00,1.58841,1.58861,1.58837,1.58848,446299998.0
2006-10-30 21:41:00,1.58844,1.58851,1.58826,1.58833,845200005.0
2006-10-30 21:42:00,1.58841,1.58855,1.58829,1.58829,543799999.0
2006-10-30 21:43:00,1.5884,1.58847,1.58827,1.58834,1033900007.0
2006-10-30 21:44:00,1.58848,1.58855,1.58833,1.58839,1193100011.0
2006-10-30 21:45:00,1.58834,1.58857,1.58834,1.5885,815499992.0
2006-10-30 21:46:00,1.58834,1.58856,1.58826,1.58844,1296300010.0
2006-10-30 21:47:00,1.5884,1.58848,1.58825,1.5883,1417399999.0
2006-10-30 21:48:00,1.58827,1.58851,1.58827,1.5885,409800000.0
2006-10-30 21:49:00,1.58845,1.58857,1.58829,1.58842,940600007.0
2006-10-30 21:50:00,1.58853,1.58853,1.58797,1.58797,219900000.0
2006-10-30 21:51:00,1.58846,1.58853,1.58832,1.58839,683500002.0
2006-10-30 21:52:00,1.58854,1.58854,1.58822,1.58822,1527800003.0
2006-10-30 21:53:00,1.58833,1.58847,1.58832,1.58843,599599994.0
2006-10-30 21:54:00,1.58842,1.5885,1.58835,1.58845,257900004.0
2006-10-30 21:55:00,1.58846,1.58852,1.58822,1.58835,583600007.0
2006-10-30 21:56:00,1.58855,1.58855,1.58837,1.5884,605399996.0
2006-10-30 21:57:00,1.58841,1.58863,1.58841,1.58863,511900003.0
2006-10-30 21:58:00,1.58867,1.58881,1.58853,1.58862,825899999.0
2006-10-30 21:59:00,1.58847,1.58859,1.58837,1.58852,1115399999.0
2006-10-30 22:00:00,1.5885,1.58863,1.58841,1.58845,732800003.0
2006-10-30 22:01:00,1.58849,1.58862,1.58847,1.58855,408200000.0
2006-10-30 22:02:00,1.58854,1.58863,1.58835,1.5885,1072499997.0
2006-10-30 22:03:00,1.58853,1.58865,1.58838,1.58865,267499997.0
2006-10-30 22:04:00,1.5886,1.58871,1.58846,1.5887,513300003.0
2006-10-30 22:05:00,1.58864,1.5887,1.58847,1.58857,472399999.0
2006-10-30 22:06:00,1.58852,1.58863,1.58841,1.58856,522900000.0
2006-10-30 22:07:00,1.58847,1.58863,1.58841,1.58863,307400000.0
2006-10-30 22:08:00,1.58844,1.58857,1.58836,1.58848,428300003.0
2006-10-30 22:09:00,1.58851,1.58856,1.58835,1.58841,359600004.0
2006-10-30 22:10:00,1.58853,1.58861,1.58846,1.58857,346100007.0
2006-10-30 22:11:00,1.58857,1.58857,1.5883,1.5884,300399999.0
2006-10-30 22:12:00,1.58865,1.58865,1.58848,1.5886,858400002.0
2006-10-30 22:13:00,1.58851,1.58857,1.58836,1.5884,290199996.0
2006-10-30 22:14:00,1.58847,1.58858,1.58838,1.58852,365200002.0
2006-10-30 22:15:00,1.58826,1.58852,1.58821,1.58833,619700000.0
2006-10-30 22:16:00,1.5883,1.58835,1.58816,1.58819,227600001.0
2006-10-30 22:17:00,1.58839,1.58851,1.5883,1.5883,351300006.0
2006-10-30 22:18:00,1.58835,1.58844,1.58821,1.58826,188200002.0
2006-10-30 22:19:00,1.58845,1.5885,1.58823,1.58837,364300000.0
2006-10-30 22:20:00,1.5883,1.5885,1.58827,1.5885,324999997.0
2006-10-30 22:21:00,1.58839,1.58853,1.58834,1.58848,387700004.0
2006-10-30 22:22:00,1.58849,1.58852,1.58834,1.58838,788299995.0
2006-10-30 22:23:00,1.58844,1.58852,1.58827,1.5884,271900002.0
2006-10-30 22:24:00,1.58837,1.58849,1.58824,1.58826,155099999.0
2006-10-30 22:25:00,1.58848,1.58848,1.58813,1.58813,606299997.0
2006-10-30 22:26:00,1.58835,1.58846,1.58818,1.58821,792500007.0
2006-10-30 22:27:00,1.58839,1.5885,1.58811,1.58811,279600003.0
2006-10-30 22:28:00,1.58835,1.58842,1.58809,1.5881,563400001.0
2006-10-30 22:29:00,1.58827,1.58839,1.5881,1.58826,764699999.0
2006-10-30 22:30:00,1.58835,1.58845,1.58822,1.5883,815100004.0
2006-10-30 22:31:00,1.58835,1.58835,1.58805,1.58817,244500001.0
2006-10-30 22:32:00,1.58818,1.58833,1.58815,1.58833,232200004.0
2006-10-30 22:33:00,1.5882,1.58845,1.58817,1.58845,229500001.0
2006-10-30 22:34:00,1.58839,1.58845,1.5883,1.5884,427700003.0
2006-10-30 22:35:00,1.58836,1.58843,1.58825,1.58835,147300002.0
2006-10-30 22:36:00,1.58827,1.58842,1.58826,1.58838,678300003.0
2006-10-30 22:37:00,1.58824,1.58845,1.58819,1.5884,361499999.0
2006-10-30 22:38:00,1.58833,1.58834,1.58807,1.58818,551000008.0
2006-10-30 22:39:00,1.58828,1.58833,1.58797,1.58816,785700000.0
2006-10-30 22:40:00,1.58835,1.5884,1.58811,1.5884,768499996.0
2006-10-30 22:41:00,1.58823,1.58847,1.58822,1.58841,752900001.0
2006-10-30 22:42:00,1.58835,1.58846,1.58819,1.58829,516600000.0
2006-10-30 22:43:00,1.5882,1.58843,1.58802,1.58843,1219100005.0
2006-10-30 22:44:00,1.58842,1.5885,1.5882,1.58831,443700002.0
2006-10-30 22:45:00,1.58843,1.58843,1.58818,1.58818,190099997.0
2006-10-30 22:46:00,1.58843,1.58843,1.58817,1.58818,189500000.0
2006-10-30 22:47:00,1.5885,1.58867,1.58838,1.58838,270399999.0
2006-10-30 22:48:00,1.58824,1.58842,1.58809,1.58827,450800004.0
2006-10-30 22:49:00,1.58831,1.58846,1.58819,1.58819,703899997.0
2006-10-30 22:50:00,1.58828,1.5884,1.58816,1.58833,217199999.0
2006-10-30 22:51:00,1.58833,1.58835,1.58811,1.58819,443799998.0
2006-10-30 22:52:00,1.58835,1.58835,1.588,1.58809,379100002.0
2006-10-30 22:53:00,1.58828,1.5884,1.58823,1.5884,208200003.0
2006-10-30 22:54:00,1.58838,1.5884,1.58812,1.58814,492599996.0
2006-10-30 22:55:00,1.58828,1.58843,1.58824,1.58843,315699997.0
2006-10-30 22:56:00,1.58853,1.58853,1.58832,1.58852,240299998.0
2006-10-30 22:57:00,1.58845,1.58851,1.58832,1.58832,463100005.0
2006-10-30 22:58:00,1.58848,1.58861,1.58839,1.58843,466900004.0
2006-10-30 22:59:00,1.58816,1.58838,1.58791,1.58821,610700000.0
2006-10-30 23:00:00,1.58777,1.58825,1.58777,1.58825,175700000.0
2006-10-30 23:01:00,1.58837,1.58847,1.58825,1.58826,364299993.0
2006-10-30 23:02:00,1.5884,1.58851,1.58837,1.5884,471199995.0
2006-10-30 23:03:00,1.58845,1.58845,1.58821,1.58838,305599995.0
2006-10-30 23:04:00,1.58832,1.58865,1.58832,1.58863,266399999.0
2006-10-30 23:05:00,1.58847,1.58857,1.58838,1.58853,169400004.0
2006-10-30 23:06:00,1.58857,1.58862,1.58842,1.58842,218899999.0
2006-10-30 23:07:00,1.58847,1.58855,1.5884,1.58842,265100001.0
2006-10-30 23:08:00,1.58851,1.58859,1.58839,1.58851,59100000.0
2006-10-30 23:09:00,1.5885,1.58855,1.5885,1.58855,31200000.0
2006-10-30 23:10:00,1.58847,1.58855,1.58834,1.5884,147299998.0
2006-10-30 23:11:00,1.5885,1.58855,1.5883,1.5884,232299999.0
2006-10-30 23:12:00,1.5885,1.58855,1.5884,1.5884,246700002.0
2006-10-30 23:13:00,1.5884,1.5885,1.5884,1.5885,52800002.0
2006-10-30 23:14:00,1.58834,1.58847,1.58834,1.58847,51900002.0
2006-10-30 23:15:00,1.58847,1.58847,1.58834,1.58834,24800000.0
2006-10-30 23:16:00,1.58853,1.58855,1.58833,1.58846,287900002.0
2006-10-30 23:17:00,1.58847,1.58855,1.5883,1.58853,385099998.0
2006-10-30 23:18:00,1.5885,1.58857,1.58826,1.5884,265700004.0
2006-10-30 23:19:00,1.58845,1.58853,1.58829,1.58843,277499996.0
2006-10-30 23:20:00,1.58847,1.58855,1.58837,1.58847,93399998.0
2006-10-30 23:21:00,1.58847,1.5885,1.58834,1.58839,236499998.0
2006-10-30 23:22:00,1.5885,1.5885,1.5884,1.5884,58200001.0
2006-10-30 23:23:00,1.58837,1.58854,1.58836,1.58846,321299995.0
2006-10-30 23:24:00,1.5885,1.5885,1.58835,1.58835,79200001.0
2006-10-30 23:25:00,1.58846,1.58855,1.58834,1.58845,120400000.0
2006-10-30 23:26:00,1.58852,1.58852,1.58844,1.58844,135100003.0
2006-10-30 23:27:00,1.58825,1.5883,1.5881,1.58827,229199998.0
2006-10-30 23:28:00,1.58833,1.58838,1.5882,1.5883,288500003.0
2006-10-30 23:29:00,1.58824,1.5883,1.58811,1.58819,125899999.0
2006-10-30 23:30:00,1.58832,1.58832,1.588,1.588,136599999.0
2006-10-30 23:31:00,1.58818,1.58839,1.58818,1.58836,233000000.0
2006-10-30 23:32:00,1.58812,1.58835,1.58803,1.58816,406200008.0
2006-10-30 23:33:00,1.58838,1.58842,1.58827,1.5883,118199999.0
2006-10-30 23:34:00,1.58842,1.5885,1.58828,1.58839,217299999.0
2006-10-30 23:35:00,1.58836,1.58846,1.58834,1.58844,23000000.0
2006-10-30 23:36:00,1.5884,1.58848,1.58828,1.58843,240499999.0
2006-10-30 23:37:00,1.5884,1.58853,1.58828,1.58853,292400000.0
2006-10-30 23:38:00,1.58854,1.58854,1.58823,1.58843,249499999.0
2006-10-30 23:39:00,1.58828,1.5885,1.5882,1.58839,274199999.0
2006-10-30 23:40:00,1.58834,1.5885,1.58828,1.58833,407500003.0
2006-10-30 23:41:00,1.58845,1.58852,1.58826,1.58841,289900001.0
2006-10-30 23:42:00,1.58832,1.58852,1.58824,1.58837,241100000.0
2006-10-30 23:43:00,1.58828,1.58842,1.58827,1.58827,341299998.0
2006-10-30 23:44:00,1.58822,1.58845,1.58822,1.58844,219800000.0
2006-10-30 23:45:00,1.58841,1.58852,1.58832,1.58843,79800000.0
2006-10-30 23:46:00,1.58847,1.5886,1.58835,1.58853,345599994.0
2006-10-30 23:47:00,1.58842,1.58855,1.58835,1.58839,358700001.0
2006-10-30 23:48:00,1.58835,1.58853,1.58833,1.58845,286099996.0
2006-10-30 23:49:00,1.58856,1.58861,1.58838,1.58853,179699999.0
2006-10-30 23:50:00,1.58859,1.58859,1.58834,1.58852,217000001.0
2006-10-30 23:51:00,1.58851,1.58858,1.58838,1.58838,203100004.0
2006-10-30 23:52:00,1.58835,1.58849,1.58821,1.58843,294100003.0
2006-10-30 23:53:00,1.58832,1.58845,1.58816,1.58845,170500005.0
2006-10-30 23:54:00,1.58846,1.58858,1.58825,1.58825,167100001.0
2006-10-30 23:55:00,1.58832,1.58846,1.58824,1.58835,138200002.0
2006-10-30 23:56:00,1.5884,1.58856,1.58835,1.58847,249499998.0
2006-10-30 23:57:00,1.5885,1.58858,1.58833,1.58845,258000001.0
2006-10-30 23:58:00,1.58832,1.5885,1.58832,1.5885,137299999.0
2006-10-30 23:59:00,1.5885,1.58855,1.58842,1.58848,60400000.0
2006-10-31 00:00:00,1.58842,1.58853,1.58833,1.58833,280199999.0
2006-10-31 00:01:00,1.58851,1.58851,1.58825,1.58837,143200001.0
2006-10-31 00:02:00,1.58843,1.58843,1.58832,1.58834,129499998.0
2006-10-31 00:03:00,1.58837,1.58841,1.58831,1.58835,139699999.0
2006-10-31 00:04:00,1.58823,1.58837,1.58823,1.58833,77800000.0
2006-10-31 00:05:00,1.58814,1.58835,1.58814,1.58828,125399997.0
2006-10-31 00:06:00,1.58825,1.58836,1.58817,1.58833,199100002.0
2006-10-31 00:07:00,1.58823,1.58845,1.58818,1.58845,242900000.0
2006-10-31 00:08:00,1.58826,1.58835,1.58817,1.58835,330200000.0
2006-10-31 00:09:00,1.58845,1.58845,1.58821,1.58825,182999999.0
2006-10-31 00:10:00,1.58845,1.58845,1.5884,1.5884,3200000.0
2006-10-31 00:11:00,1.58843,1.58845,1.58829,1.5883,350699999.0
2006-10-31 00:12:00,1.58843,1.58843,1.58817,1.58831,283000005.0
2006-10-31 00:13:00,1.58842,1.58842,1.58815,1.58815,174100001.0
2006-10-31 00:14:00,1.5883,1.58838,1.58819,1.58838,172499997.0
2006-10-31 00:15:00,1.58819,1.58834,1.58811,1.58816,233999999.0
2006-10-31 00:16:00,1.58757,1.58822,1.58747,1.58822,182300000.0
2006-10-31 00:17:00,1.58821,1.58841,1.58813,1.58839,270000002.0
2006-10-31 00:18:00,1.58837,1.58848,1.5882,1.58843,382700002.0
2006-10-31 00:19:00,1.58835,1.58835,1.58822,1.58822,92000000.0
2006-10-31 00:20:00,1.5882,1.58833,1.58801,1.58823,333199998.0
2006-10-31 00:21:00,1.58812,1.58834,1.58804,1.58832,249900004.0
2006-10-31 00:22:00,1.58818,1.58834,1.58818,1.58832,114700000.0
2006-10-31 00:23:00,1.58827,1.58827,1.58808,1.58808,182400000.0
2006-10-31 00:24:00,1.58823,1.58834,1.58803,1.58803,226000001.0
2006-10-31 00:25:00,1.58831,1.58834,1.58816,1.58823,290500004.0
2006-10-31 00:26:00,1.58828,1.58832,1.58811,1.58812,346000003.0
2006-10-31 00:27:00,1.58824,1.58844,1.58816,1.58844,207199999.0
2006-10-31 00:28:00,1.58852,1.58852,1.58831,1.58844,157499998.0
2006-10-31 00:29:00,1.58846,1.58846,1.58834,1.58834,118299997.0
2006-10-31 00:30:00,1.58841,1.5885,1.58833,1.58848,295600003.0
2006-10-31 00:31:00,1.58843,1.58858,1.58843,1.58855,138799999.0
2006-10-31 00:32:00,1.58845,1.58858,1.58833,1.58849,182799999.0
2006-10-31 00:33:00,1.5885,1.58865,1.5885,1.5886,175900001.0
2006-10-31 00:34:00,1.5886,1.58867,1.58844,1.5885,330500001.0
2006-10-31 00:35:00,1.58857,1.58858,1.58842,1.58851,224299999.0
2006-10-31 00:36:00,1.58861,1.58861,1.58854,1.58854,75100000.0
2006-10-31 00:37:00,1.58846,1.58856,1.58834,1.58835,243700001.0
2006-10-31 00:38:00,1.58853,1.58853,1.58846,1.58846,11600000.0
2006-10-31 00:39:00,1.5884,1.5885,1.5884,1.5885,22300000.0
2006-10-31 00:40:00,1.58848,1.58855,1.5884,1.5885,173300006.0
2006-10-31 00:41:00,1.58803,1.58832,1.58786,1.58829,310400000.0
2006-10-31 00:42:00,1.58849,1.58849,1.58833,1.58833,224000002.0
2006-10-31 00:43:00,1.58838,1.5885,1.58827,1.58848,311400003.0
2006-10-31 00:44:00,1.58829,1.58852,1.58829,1.58838,173699996.0
2006-10-31 00:45:00,1.58833,1.58852,1.58832,1.58842,260200001.0
2006-10-31 00:46:00,1.58831,1.58851,1.58831,1.58849,185800000.0
2006-10-31 00:47:00,1.58847,1.58857,1.58834,1.5884,310000000.0
2006-10-31 00:48:00,1.58848,1.58854,1.58836,1.58848,337500001.0
2006-10-31 00:49:00,1.58838,1.58852,1.5883,1.5883,144800000.0
2006-10-31 00:50:00,1.5885,1.58855,1.58837,1.58855,407400000.0
2006-10-31 00:51:00,1.58833,1.58852,1.58813,1.58841,188399996.0
2006-10-31 00:52:00,1.58855,1.58855,1.58829,1.58847,232199999.0
2006-10-31 00:53:00,1.58848,1.58856,1.58833,1.58848,200200000.0
2006-10-31 00:54:00,1.58847,1.58864,1.58823,1.58828,214200002.0
2006-10-31 00:55:00,1.58834,1.58854,1.58826,1.58841,333800000.0
2006-10-31 00:56:00,1.58849,1.58852,1.58827,1.5884,263599997.0
2006-10-31 00:57:00,1.58825,1.58858,1.58825,1.58843,407500001.0
2006-10-31 00:58:00,1.58839,1.58848,1.5882,1.58847,253200003.0
2006-10-31 00:59:00,1.58773,1.58845,1.58773,1.58811,254800002.0
2006-10-31 01:00:00,1.58845,1.58853,1.58828,1.58834,213199998.0
2006-10-31 01:01:00,1.58847,1.58853,1.58833,1.58841,261299995.0
2006-10-31 01:02:00,1.58855,1.58863,1.58848,1.58857,240000002.0
2006-10-31 01:03:00,1.58855,1.58859,1.58825,1.58857,446600000.0
2006-10-31 01:04:00,1.58862,1.58866,1.58839,1.58848,424700001.0
2006-10-31 01:05:00,1.58846,1.58862,1.58833,1.58833,457900003.0
2006-10-31 01:06:00,1.58849,1.58852,1.58825,1.58825,294600004.0
2006-10-31 01:07:00,1.58839,1.58856,1.58832,1.5884,265800003.0
2006-10-31 01:08:00,1.58835,1.58851,1.58833,1.58851,175100000.0
2006-10-31 01:09:00,1.58825,1.58845,1.58824,1.58837,87299999.0
2006-10-31 01:10:00,1.58846,1.58855,1.58839,1.5885,367400004.0
2006-10-31 01:11:00,1.58855,1.58855,1.5885,1.5885,38299999.0
2006-10-31 01:12:00,1.58835,1.58855,1.5883,1.58845,170200000.0
2006-10-31 01:13:00,1.5885,1.58853,1.58823,1.58823,170899999.0
2006-10-31 01:14:00,1.5885,1.58858,1.58841,1.5885,435700001.0
2006-10-31 01:15:00,1.58848,1.58855,1.58838,1.5885,196500000.0
2006-10-31 01:16:00,1.58831,1.58848,1.58831,1.58848,100800001.0
2006-10-31 01:17:00,1.58854,1.58858,1.58805,1.58805,360299998.0
2006-10-31 01:18:00,1.58855,1.58861,1.58845,1.58848,321599998.0
2006-10-31 01:19:00,1.58867,1.58867,1.58839,1.58844,282499998.0
2006-10-31 01:20:00,1.58852,1.58852,1.58829,1.58831,229199999.0
2006-10-31 01:21:00,1.58848,1.58849,1.58835,1.58837,187000004.0
2006-10-31 01:22:00,1.58846,1.58852,1.58844,1.58848,45100000.0
2006-10-31 01:23:00,1.58833,1.58847,1.58816,1.58835,292300000.0
2006-10-31 01:24:00,1.58833,1.58837,1.58815,1.5883,72600000.0
2006-10-31 01:25:00,1.58825,1.58825,1.58805,1.58805,38600000.0
2006-10-31 01:26:00,1.58837,1.58843,1.58837,1.58843,92599998.0
2006-10-31 01:27:00,1.58835,1.58842,1.5882,1.58827,547800004.0
2006-10-31 01:28:00,1.58829,1.58841,1.58822,1.58825,279400001.0
2006-10-31 01:29:00,1.58824,1.58838,1.58816,1.5882,246200000.0
2006-10-31 01:30:00,1.58844,1.58844,1.58819,1.58823,195799997.0
2006-10-31 01:31:00,1.58832,1.58834,1.58798,1.5882,182400004.0
2006-10-31 01:32:00,1.5883,1.58834,1.58813,1.58828,248700001.0
2006-10-31 01:33:00,1.58803,1.58824,1.5878,1.5879,404500001.0
2006-10-31 01:34:00,1.5882,1.58837,1.588,1.58828,346900002.0
2006-10-31 01:35:00,1.58817,1.58833,1.58817,1.58833,118700001.0
2006-10-31 01:36:00,1.58825,1.58843,1.58818,1.58836,306699999.0
2006-10-31 01:37:00,1.58825,1.58842,1.58814,1.58823,237499998.0
2006-10-31 01:38:00,1.58779,1.58815,1.58772,1.58811,373900004.0
2006-10-31 01:39:00,1.58831,1.58838,1.5881,1.5881,318200002.0
2006-10-31 01:40:00,1.5882,1.5883,1.5882,1.5883,37700001.0
2006-10-31 01:41:00,1.5884,1.58843,1.5883,1.5883,306499997.0
2006-10-31 01:42:00,1.58837,1.58847,1.58831,1.58842,256400001.0
2006-10-31 01:43:00,1.58841,1.5885,1.5882,1.5882,313599999.0
2006-10-31 01:44:00,1.58819,1.58833,1.58818,1.58833,87400000.0
2006-10-31 01:45:00,1.5882,1.58832,1.58813,1.58813,134000001.0
2006-10-31 01:46:00,1.58812,1.58835,1.58812,1.58835,303300003.0
2006-10-31 01:47:00,1.58826,1.58833,1.58817,1.58832,235100003.0
2006-10-31 01:48:00,1.58837,1.58837,1.58817,1.58819,241900001.0
2006-10-31 01:49:00,1.58828,1.58835,1.58812,1.58824,170399999.0
2006-10-31 01:50:00,1.58838,1.58838,1.58819,1.58819,43000000.0
2006-10-31 01:51:00,1.58831,1.58845,1.58823,1.58845,162300001.0
2006-10-31 01:52:00,1.58835,1.58835,1.5882,1.5882,20000001.0
2006-10-31 01:53:00,1.58843,1.58848,1.58826,1.58842,99899999.0
2006-10-31 01:54:00,1.58844,1.58844,1.58819,1.58821,180300002.0
2006-10-31 01:55:00,1.58817,1.5883,1.58806,1.5883,364199999.0
2006-10-31 01:56:00,1.58808,1.58825,1.5879,1.58815,269700001.0
2006-10-31 01:57:00,1.58827,1.58841,1.58827,1.58841,101900000.0
2006-10-31 01:58:00,1.58837,1.58856,1.58837,1.58839,98400000.0
2006-10-31 01:59:00,1.58851,1.58853,1.58835,1.58846,190200000.0
2006-10-31 02:00:00,1.58837,1.58847,1.58813,1.58834,196500000.0
2006-10-31 02:01:00,1.58839,1.58852,1.5883,1.5885,299400001.0
2006-10-31 02:02:00,1.58844,1.58862,1.58837,1.58848,281200002.0
2006-10-31 02:03:00,1.58855,1.5887,1.58845,1.58862,295299999.0
2006-10-31 02:04:00,1.58862,1.58869,1.58843,1.58869,402000003.0
2006-10-31 02:05:00,1.58864,1.58865,1.58841,1.58841,165500000.0
2006-10-31 02:06:00,1.58863,1.58878,1.58863,1.58872,278899997.0
2006-10-31 02:07:00,1.58856,1.58873,1.58846,1.58873,553000004.0
2006-10-31 02:08:00,1.58867,1.58867,1.58824,1.58824,221499998.0
2006-10-31 02:09:00,1.58856,1.58856,1.58837,1.58837,240499999.0
2006-10-31 02:10:00,1.58834,1.58846,1.58834,1.58846,87899999.0
2006-10-31 02:11:00,1.58833,1.58848,1.58815,1.5884,269399997.0
2006-10-31 02:12:00,1.5883,1.58844,1.5883,1.58844,63900000.0
2006-10-31 02:13:00,1.5884,1.5884,1.5883,1.5883,137400000.0
2006-10-31 02:14:00,1.5883,1.58845,1.58826,1.58845,211899998.0
2006-10-31 02:15:00,1.58787,1.58825,1.58781,1.58805,297799997.0
2006-10-31 02:16:00,1.58835,1.58835,1.5882,1.5882,129299999.0
2006-10-31 02:17:00,1.58822,1.5884,1.58822,1.5884,129300002.0
2006-10-31 02:18:00,1.5883,1.58844,1.58829,1.5883,279099998.0
2006-10-31 02:19:00,1.58811,1.5885,1.58811,1.58835,142700000.0
2006-10-31 02:20:00,1.58835,1.58851,1.58833,1.58833,260199999.0
2006-10-31 02:21:00,1.5885,1.58856,1.58836,1.58849,335499996.0
2006-10-31 02:22:00,1.58835,1.5885,1.58833,1.58845,303400003.0
2006-10-31 02:23:00,1.58839,1.58848,1.58824,1.5884,242200003.0
2006-10-31 02:24:00,1.58833,1.58848,1.58821,1.58848,288999996.0
2006-10-31 02:25:00,1.58843,1.58843,1.58833,1.58833,36800000.0
2006-10-31 02:26:00,1.58831,1.58861,1.58828,1.58858,361000003.0
2006-10-31 02:27:00,1.58869,1.58875,1.58853,1.5887,355299998.0
2006-10-31 02:28:00,1.5885,1.58874,1.58845,1.58857,368799997.0
2006-10-31 02:29:00,1.58854,1.58863,1.58826,1.58842,208300001.0
2006-10-31 02:30:00,1.5882,1.58842,1.58816,1.58833,194099997.0
2006-10-31 02:31:00,1.58827,1.58838,1.58821,1.58838,194900004.0
2006-10-31 02:32:00,1.58828,1.5883,1.58806,1.58807,240599999.0
2006-10-31 02:33:00,1.58823,1.58827,1.58814,1.58816,128799999.0
2006-10-31 02:34:00,1.5882,1.5883,1.5882,1.5883,43900002.0
2006-10-31 02:35:00,1.58841,1.5885,1.58827,1.5885,459600009.0
2006-10-31 02:36:00,1.58835,1.58852,1.58817,1.58835,214099997.0
2006-10-31 02:37:00,1.58816,1.58842,1.58816,1.58824,214300002.0
2006-10-31 02:38:00,1.58803,1.58828,1.58802,1.58814,306100006.0
2006-10-31 02:39:00,1.58809,1.58818,1.588,1.58802,137200000.0
2006-10-31 02:40:00,1.58827,1.58827,1.58824,1.58824,15200000.0
2006-10-31 02:41:00,1.58798,1.58819,1.58797,1.58812,417800002.0
2006-10-31 02:42:00,1.58811,1.58825,1.58806,1.58806,279099999.0
2006-10-31 02:43:00,1.58823,1.58823,1.58801,1.58823,239999999.0
2006-10-31 02:44:00,1.58808,1.58822,1.58808,1.58822,67800000.0
2006-10-31 02:45:00,1.5881,1.58821,1.58802,1.58806,167800001.0
2006-10-31 02:46:00,1.58789,1.58807,1.58782,1.58782,185000004.0
2006-10-31 02:47:00,1.58815,1.58822,1.588,1.58811,343999997.0
2006-10-31 02:48:00,1.58815,1.58818,1.58795,1.5881,309299998.0
2006-10-31 02:49:00,1.58808,1.58808,1.58796,1.58796,66300000.0
2006-10-31 02:50:00,1.58808,1.58823,1.58797,1.58808,408400001.0
2006-10-31 02:51:00,1.58823,1.58823,1.58805,1.58811,286000001.0
2006-10-31 02:52:00,1.5882,1.58825,1.58807,1.5881,427900004.0
2006-10-31 02:53:00,1.58825,1.58827,1.58805,1.58805,262700004.0
2006-10-31 02:54:00,1.58807,1.58821,1.58807,1.58821,85500000.0
2006-10-31 02:55:00,1.58815,1.58815,1.58799,1.58815,206799998.0
2006-10-31 02:56:00,1.58804,1.58817,1.58791,1.58806,235800004.0
2006-10-31 02:57:00,1.58814,1.58814,1.58785,1.58793,242000000.0
2006-10-31 02:58:00,1.58793,1.58819,1.58793,1.58799,283599999.0
2006-10-31 02:59:00,1.58804,1.5882,1.58803,1.58813,224600004.0
2006-10-31 03:00:00,1.5881,1.5881,1.588,1.588,12800000.0
2006-10-31 03:01:00,1.58807,1.58814,1.58792,1.58792,579100006.0
2006-10-31 03:02:00,1.58793,1.58801,1.58765,1.58765,254400001.0
2006-10-31 03:03:00,1.58801,1.58808,1.58789,1.58802,40000000.0
2006-10-31 03:04:00,1.58806,1.58806,1.58787,1.58787,69600001.0
2006-10-31 03:05:00,1.58805,1.58807,1.5878,1.58793,302400002.0
2006-10-31 03:06:00,1.58784,1.58805,1.58783,1.58786,298799999.0
2006-10-31 03:07:00,1.58773,1.58798,1.58773,1.58798,187700001.0
2006-10-31 03:08:00,1.588,1.58805,1.58785,1.5879,367299997.0
2006-10-31 03:09:00,1.58785,1.58798,1.58772,1.58779,264300000.0
2006-10-31 03:10:00,1.58792,1.58802,1.58774,1.58794,169199997.0
2006-10-31 03:11:00,1.58774,1.58797,1.58774,1.5878,99200000.0
2006-10-31 03:12:00,1.5879,1.58804,1.58771,1.58797,341699999.0
2006-10-31 03:13:00,1.58765,1.58815,1.5874,1.5879,192400002.0
2006-10-31 03:14:00,1.58772,1.58798,1.58772,1.58795,147999999.0
2006-10-31 03:15:00,1.58787,1.58801,1.58787,1.58801,152700006.0
2006-10-31 03:16:00,1.58765,1.58806,1.5876,1.58804,166900002.0
2006-10-31 03:17:00,1.58808,1.58815,1.58796,1.58807,132699999.0
2006-10-31 03:18:00,1.58797,1.58809,1.58795,1.58805,140099999.0
2006-10-31 03:19:00,1.58813,1.58817,1.58803,1.58803,135399998.0
2006-10-31 03:20:00,1.58807,1.58823,1.58799,1.58823,291600000.0
2006-10-31 03:21:00,1.58823,1.58828,1.58813,1.58823,186599999.0
2006-10-31 03:22:00,1.58811,1.58824,1.58803,1.5881,232200000.0
2006-10-31 03:23:00,1.58808,1.58822,1.58803,1.58816,208700001.0
2006-10-31 03:24:00,1.5882,1.58825,1.58806,1.58817,329000004.0
2006-10-31 03:25:00,1.5882,1.5882,1.5881,1.5881,32199999.0
2006-10-31 03:26:00,1.58818,1.58818,1.58805,1.58805,54399999.0
2006-10-31 03:27:00,1.58805,1.58817,1.58805,1.58813,77600002.0
2006-10-31 03:28:00,1.58793,1.58829,1.58769,1.58786,286400001.0
2006-10-31 03:29:00,1.58805,1.58827,1.58805,1.58827,83700000.0
2006-10-31 03:30:00,1.58806,1.58818,1.58806,1.58818,59800001.0
2006-10-31 03:31:00,1.5879,1.58826,1.58765,1.58777,301899997.0
2006-10-31 03:32:00,1.58814,1.58827,1.588,1.58812,271199998.0
2006-10-31 03:33:00,1.5881,1.5882,1.58799,1.5882,166199996.0
2006-10-31 03:34:00,1.58817,1.58825,1.58802,1.58825,318999999.0
2006-10-31 03:35:00,1.5881,1.5882,1.5881,1.5882,63800002.0
2006-10-31 03:36:00,1.58793,1.58823,1.58793,1.58823,179600001.0
2006-10-31 03:37:00,1.58802,1.58825,1.58802,1.5882,238000000.0
2006-10-31 03:38:00,1.58825,1.58825,1.58812,1.58812,94600000.0
2006-10-31 03:39:00,1.58789,1.58822,1.58764,1.58807,484400001.0
2006-10-31 03:40:00,1.58825,1.58825,1.58795,1.588,302200002.0
2006-10-31 03:41:00,1.58813,1.5882,1.58796,1.58808,275200005.0
2006-10-31 03:42:00,1.58817,1.58821,1.58796,1.58802,265199996.0
2006-10-31 03:43:00,1.58798,1.58821,1.58798,1.58815,352000001.0
2006-10-31 03:44:00,1.58838,1.58838,1.58749,1.58804,306000001.0
2006-10-31 03:45:00,1.58803,1.58839,1.58778,1.58836,523900002.0
2006-10-31 03:46:00,1.58809,1.58832,1.58804,1.58832,203800002.0
2006-10-31 03:47:00,1.58828,1.58832,1.58816,1.58823,143800000.0
2006-10-31 03:48:00,1.58777,1.58812,1.58767,1.58812,395200002.0
2006-10-31 03:49:00,1.58819,1.58826,1.58807,1.58813,46200000.0
2006-10-31 03:50:00,1.58793,1.58817,1.58781,1.58794,398900002.0
2006-10-31 03:51:00,1.58833,1.58833,1.58814,1.58826,213300000.0
2006-10-31 03:52:00,1.58814,1.58827,1.58804,1.58804,192400003.0
2006-10-31 03:53:00,1.58817,1.58831,1.58817,1.58831,98200000.0
2006-10-31 03:54:00,1.58822,1.58828,1.58769,1.58772,360699998.0
2006-10-31 03:55:00,1.58819,1.58831,1.58808,1.58823,202000000.0
2006-10-31 03:56:00,1.58808,1.58835,1.58808,1.58835,214200001.0
2006-10-31 03:57:00,1.58825,1.58834,1.58811,1.58825,201399999.0
2006-10-31 03:58:00,1.58811,1.58829,1.588,1.58815,236400000.0
2006-10-31 03:59:00,1.58778,1.58832,1.58761,1.58818,381800001.0
2006-10-31 04:00:00,1.58827,1.58827,1.58814,1.58814,98400000.0
2006-10-31 04:01:00,1.58825,1.58832,1.58809,1.5881,382699998.0
2006-10-31 04:02:00,1.5881,1.58832,1.58795,1.5882,193700001.0
2006-10-31 04:03:00,1.5882,1.58832,1.58806,1.58806,269499997.0
2006-10-31 04:04:00,1.58833,1.58837,1.5883,1.5883,108600000.0
2006-10-31 04:05:00,1.58834,1.5885,1.58834,1.58848,389300005.0
2006-10-31 04:06:00,1.5884,1.58845,1.58824,1.58837,250900002.0
2006-10-31 04:07:00,1.5884,1.58848,1.58811,1.58838,373499997.0
2006-10-31 04:08:00,1.58838,1.58853,1.58829,1.58836,382199999.0
2006-10-31 04:09:00,1.58826,1.58845,1.58808,1.58828,254199997.0
2006-10-31 04:10:00,1.58842,1.58864,1.5883,1.58848,397500005.0
2006-10-31 04:11:00,1.58835,1.5885,1.58825,1.5884,367599995.0
2006-10-31 04:12:00,1.58833,1.58843,1.58832,1.58842,119000000.0
2006-10-31 04:13:00,1.58835,1.58842,1.58821,1.58835,127100002.0
2006-10-31 04:14:00,1.58839,1.58858,1.58828,1.58833,173500002.0
2006-10-31 04:15:00,1.58846,1.58852,1.58844,1.58848,110299998.0
2006-10-31 04:16:00,1.58835,1.58846,1.58813,1.58835,358400001.0
2006-10-31 04:17:00,1.58837,1.58838,1.58827,1.58828,74100002.0
2006-10-31 04:18:00,1.58827,1.58839,1.58827,1.58839,82299999.0
2006-10-31 04:19:00,1.58816,1.58838,1.58816,1.58834,297700000.0
2006-10-31 04:20:00,1.58846,1.58852,1.5883,1.58836,275800002.0
2006-10-31 04:21:00,1.58848,1.5885,1.58833,1.58833,478000000.0
2006-10-31 04:22:00,1.5882,1.58842,1.58814,1.58835,226799998.0
2006-10-31 04:23:00,1.58835,1.58845,1.58819,1.58827,534300002.0
2006-10-31 04:24:00,1.5884,1.58845,1.58824,1.58831,215399999.0
2006-10-31 04:25:00,1.5882,1.58838,1.58792,1.5882,405300008.0
2006-10-31 04:26:00,1.58842,1.58858,1.58834,1.58858,324199996.0
2006-10-31 04:27:00,1.58858,1.58858,1.58852,1.58852,68800001.0
2006-10-31 04:28:00,1.58829,1.58853,1.58827,1.58853,235200002.0
2006-10-31 04:29:00,1.58838,1.5885,1.58832,1.58845,67199999.0
2006-10-31 04:30:00,1.58842,1.5885,1.58828,1.58837,44899999.0
2006-10-31 04:31:00,1.58819,1.58849,1.58802,1.58823,589500003.0
2006-10-31 04:32:00,1.5885,1.58855,1.5884,1.58848,136699998.0
2006-10-31 04:33:00,1.58846,1.58851,1.58838,1.58846,59700000.0
2006-10-31 04:34:00,1.5883,1.58849,1.5883,1.58847,197700005.0
2006-10-31 04:35:00,1.58853,1.58854,1.58832,1.58846,344500000.0
2006-10-31 04:36:00,1.58841,1.58853,1.58834,1.58845,252300005.0
2006-10-31 04:37:00,1.58852,1.58857,1.58834,1.58847,379300001.0
2006-10-31 04:38:00,1.5885,1.58856,1.58841,1.58847,332100004.0
2006-10-31 04:39:00,1.58832,1.58852,1.58823,1.58845,382700006.0
2006-10-31 04:40:00,1.58847,1.58847,1.58819,1.58819,238800005.0
2006-10-31 04:41:00,1.58805,1.58829,1.58782,1.58815,312499999.0
2006-10-31 04:42:00,1.5883,1.58842,1.58823,1.58829,387999995.0
2006-10-31 04:43:00,1.58832,1.58848,1.58826,1.58835,156000001.0
2006-10-31 04:44:00,1.5884,1.58845,1.5884,1.58845,14400000.0
2006-10-31 04:45:00,1.58819,1.58841,1.58812,1.58827,245900004.0
2006-10-31 04:46:00,1.58847,1.5885,1.58792,1.5882,438999996.0
2006-10-31 04:47:00,1.58835,1.5884,1.58815,1.58826,256600000.0
2006-10-31 04:48:00,1.58832,1.58845,1.58824,1.58838,294700001.0
2006-10-31 04:49:00,1.58847,1.58847,1.58826,1.5883,299199999.0
2006-10-31 04:50:00,1.58839,1.58847,1.58816,1.5883,314800004.0
2006-10-31 04:51:00,1.5883,1.5884,1.5883,1.5884,92600002.0
2006-10-31 04:52:00,1.5884,1.5884,1.5883,1.5883,15200000.0
2006-10-31 04:53:00,1.58833,1.58851,1.58812,1.58843,347500001.0
2006-10-31 04:54:00,1.58828,1.5884,1.58818,1.58838,195099999.0
2006-10-31 04:55:00,1.5882,1.58837,1.5882,1.58837,240799999.0
2006-10-31 04:56:00,1.5884,1.5884,1.5883,1.5883,8800000.0
2006-10-31 04:57:00,1.58804,1.58828,1.58784,1.5882,330800002.0
2006-10-31 04:58:00,1.5883,1.58839,1.58818,1.5883,308300002.0
2006-10-31 04:59:00,1.58834,1.58836,1.58826,1.58826,143800000.0
2006-10-31 05:00:00,1.58831,1.58845,1.5883,1.5884,323199996.0
2006-10-31 05:01:00,1.588,1.58833,1.58785,1.58812,454700000.0
2006-10-31 05:02:00,1.58816,1.58842,1.58816,1.58833,158500001.0
2006-10-31 05:03:00,1.58827,1.58835,1.58813,1.58828,166699998.0
2006-10-31 05:04:00,1.58833,1.58841,1.58824,1.58837,277499999.0
2006-10-31 05:05:00,1.58842,1.58842,1.58825,1.58832,47500000.0
2006-10-31 05:06:00,1.58805,1.5883,1.58782,1.58786,293799997.0
2006-10-31 05:07:00,1.58845,1.58845,1.58829,1.58833,313099992.0
2006-10-31 05:08:00,1.58833,1.58851,1.58828,1.58836,220599999.0
2006-10-31 05:09:00,1.58834,1.58847,1.58834,1.58847,61499999.0
2006-10-31 05:10:00,1.58848,1.58848,1.58833,1.58833,132600005.0
2006-10-31 05:11:00,1.5885,1.5885,1.58826,1.58826,150600000.0
2006-10-31 05:12:00,1.58797,1.58865,1.58792,1.58865,292300000.0
2006-10-31 05:13:00,1.5885,1.5885,1.58835,1.58835,313799995.0
2006-10-31 05:14:00,1.58845,1.58852,1.58835,1.58835,177300000.0
2006-10-31 05:15:00,1.58798,1.58849,1.5878,1.58834,385899997.0
2006-10-31 05:16:00,1.58839,1.58854,1.58818,1.58837,237300000.0
2006-10-31 05:17:00,1.58855,1.58855,1.58843,1.58847,78299999.0
2006-10-31 05:18:00,1.58839,1.58853,1.58828,1.58828,223000002.0
2006-10-31 05:19:00,1.58838,1.58844,1.58824,1.5884,309600003.0
2006-10-31 05:20:00,1.58837,1.5885,1.58825,1.58839,239599998.0
2006-10-31 05:21:00,1.58837,1.58842,1.58811,1.58811,433100003.0
2006-10-31 05:22:00,1.58839,1.58853,1.58831,1.58842,220300002.0
2006-10-31 05:23:00,1.58843,1.58847,1.58825,1.58825,167999998.0
2006-10-31 05:24:00,1.5884,1.58855,1.58822,1.58847,416000000.0
2006-10-31 05:25:00,1.58835,1.58855,1.58835,1.5885,217999999.0
2006-10-31 05:26:00,1.5885,1.58855,1.58842,1.58848,71799998.0
2006-10-31 05:27:00,1.58827,1.58853,1.58827,1.58847,405499995.0
2006-10-31 05:28:00,1.58843,1.58861,1.58843,1.58847,286900003.0
2006-10-31 05:29:00,1.5886,1.58868,1.58855,1.58855,42499999.0
2006-10-31 05:30:00,1.58845,1.58859,1.58839,1.58859,320800001.0
2006-10-31 05:31:00,1.58863,1.58863,1.58857,1.58857,77500000.0
2006-10-31 05:32:00,1.58854,1.58859,1.5884,1.5884,376700004.0
2006-10-31 05:33:00,1.58826,1.58856,1.58826,1.58855,330300007.0
2006-10-31 05:34:00,1.58848,1.58853,1.58829,1.58846,225099998.0
2006-10-31 05:35:00,1.58834,1.58851,1.58828,1.58846,265900001.0
2006-10-31 05:36:00,1.58842,1.58857,1.58826,1.58849,240499998.0
2006-10-31 05:37:00,1.58855,1.58855,1.58826,1.58829,337399997.0
2006-10-31 05:38:00,1.58852,1.5886,1.58827,1.58856,308300003.0
2006-10-31 05:39:00,1.58835,1.58855,1.58835,1.58836,176700002.0
2006-10-31 05:40:00,1.58847,1.58855,1.58831,1.58845,166099998.0
2006-10-31 05:41:00,1.58852,1.58852,1.58829,1.58848,146299999.0
2006-10-31 05:42:00,1.58853,1.58853,1.58826,1.5884,403500001.0
2006-10-31 05:43:00,1.58838,1.58851,1.58819,1.58841,309000002.0
2006-10-31 05:44:00,1.58849,1.58857,1.58836,1.58848,62900000.0
2006-10-31 05:45:00,1.58855,1.58858,1.58842,1.58842,148299998.0
2006-10-31 05:46:00,1.58852,1.58863,1.58839,1.58839,343400001.0
2006-10-31 05:47:00,1.58849,1.5886,1.5883,1.58852,311100003.0
2006-10-31 05:48:00,1.58843,1.58858,1.58837,1.58847,490499997.0
2006-10-31 05:49:00,1.58837,1.58869,1.58836,1.58851,264200003.0
2006-10-31 05:50:00,1.58865,1.58865,1.58842,1.58849,285999998.0
2006-10-31 05:51:00,1.58852,1.58868,1.58847,1.58847,217200000.0
2006-10-31 05:52:00,1.58856,1.58858,1.58838,1.58842,349200005.0
2006-10-31 05:53:00,1.58842,1.58864,1.5884,1.58857,412499997.0
2006-10-31 05:54:00,1.5886,1.58868,1.5884,1.5884,324400001.0
2006-10-31 05:55:00,1.58831,1.5885,1.58817,1.58836,271800004.0
2006-10-31 05:56:00,1.58841,1.58841,1.58808,1.58824,227300004.0
2006-10-31 05:57:00,1.58839,1.58855,1.58835,1.58855,259199997.0
2006-10-31 05:58:00,1.58847,1.58858,1.58836,1.58856,230699999.0
2006-10-31 05:59:00,1.58856,1.58863,1.58843,1.58851,340299998.0
2006-10-31 06:00:00,1.58851,1.58863,1.58834,1.58853,293399998.0
2006-10-31 06:01:00,1.5883,1.58865,1.58824,1.58836,363599999.0
2006-10-31 06:02:00,1.5886,1.5886,1.5885,1.5885,184300001.0
2006-10-31 06:03:00,1.58851,1.58867,1.58851,1.58867,268699999.0
2006-10-31 06:04:00,1.58855,1.58858,1.58841,1.58847,323400004.0
2006-10-31 06:05:00,1.58851,1.58871,1.58851,1.58865,220600002.0
2006-10-31 06:06:00,1.5886,1.58868,1.58846,1.5886,456800002.0
2006-10-31 06:07:00,1.58849,1.58865,1.58831,1.58831,299699997.0
2006-10-31 06:08:00,1.58849,1.58865,1.58842,1.5886,363999998.0
2006-10-31 06:09:00,1.58865,1.58868,1.58848,1.5886,395100002.0
2006-10-31 06:10:00,1.5886,1.5886,1.58834,1.58835,328500001.0
2006-10-31 06:11:00,1.58867,1.58874,1.58849,1.58849,361400000.0
2006-10-31 06:12:00,1.58832,1.58857,1.58832,1.58857,229099999.0
2006-10-31 06:13:00,1.58852,1.58859,1.58844,1.5885,83900001.0
2006-10-31 06:14:00,1.58862,1.58862,1.58838,1.58857,321200000.0
2006-10-31 06:15:00,1.58846,1.58857,1.5882,1.58838,357400004.0
2006-10-31 06:16:00,1.58838,1.58855,1.58835,1.58848,386999997.0
2006-10-31 06:17:00,1.58842,1.58853,1.58837,1.58839,378300005.0
2006-10-31 06:18:00,1.58848,1.58855,1.58834,1.5885,252500001.0
2006-10-31 06:19:00,1.58838,1.58855,1.5883,1.58845,389999999.0
2006-10-31 06:20:00,1.58843,1.58852,1.58829,1.5884,368900002.0
2006-10-31 06:21:00,1.58839,1.58853,1.58837,1.58853,74400000.0
2006-10-31 06:22:00,1.5885,1.5885,1.5882,1.5882,357799997.0
2006-10-31 06:23:00,1.58845,1.58854,1.58821,1.58832,426100005.0
2006-10-31 06:24:00,1.58833,1.58848,1.58825,1.58848,298699999.0
2006-10-31 06:25:00,1.58843,1.58852,1.58836,1.58837,327399999.0
2006-10-31 06:26:00,1.58862,1.58862,1.58829,1.58835,207600000.0
2006-10-31 06:27:00,1.5885,1.58858,1.58839,1.58855,296199999.0
2006-10-31 06:28:00,1.5886,1.58869,1.58851,1.58863,316799998.0
2006-10-31 06:29:00,1.5886,1.58869,1.58839,1.58853,220200000.0
2006-10-31 06:30:00,1.58834,1.58847,1.58834,1.58847,36500000.0
2006-10-31 06:31:00,1.58846,1.58847,1.58828,1.58833,297700005.0
2006-10-31 06:32:00,1.58848,1.58848,1.58832,1.58832,306800000.0
2006-10-31 06:33:00,1.58829,1.58848,1.58829,1.58848,189300002.0
2006-10-31 06:34:00,1.58853,1.5886,1.5884,1.58857,296400001.0
2006-10-31 06:35:00,1.58839,1.58858,1.58839,1.5885,172200002.0
2006-10-31 06:36:00,1.5885,1.5885,1.58826,1.58826,119899999.0
2006-10-31 06:37:00,1.58855,1.58855,1.5885,1.5885,39900000.0
2006-10-31 06:38:00,1.58836,1.58853,1.58836,1.5885,168400000.0
2006-10-31 06:39:00,1.58829,1.58845,1.58825,1.58828,201399999.0
2006-10-31 06:40:00,1.58838,1.58845,1.58824,1.58824,298799994.0
2006-10-31 06:41:00,1.58841,1.58849,1.58829,1.58841,72799999.0
2006-10-31 06:42:00,1.5884,1.58855,1.5884,1.58855,348200002.0
2006-10-31 06:43:00,1.58858,1.58859,1.58836,1.58838,358200002.0
2006-10-31 06:44:00,1.58836,1.58852,1.58833,1.58837,241800001.0
2006-10-31 06:45:00,1.58844,1.58855,1.58832,1.58845,223300002.0
2006-10-31 06:46:00,1.58851,1.58857,1.58832,1.58832,230199999.0
2006-10-31 06:47:00,1.58842,1.58854,1.58834,1.58849,417700003.0
2006-10-31 06:48:00,1.58853,1.5886,1.58845,1.58845,171899997.0
2006-10-31 06:49:00,1.58858,1.58862,1.58847,1.5885,255700000.0
2006-10-31 06:50:00,1.58855,1.58866,1.58841,1.58857,151200001.0
2006-10-31 06:51:00,1.58853,1.58863,1.58852,1.58862,94100002.0
2006-10-31 06:52:00,1.58852,1.58864,1.58842,1.58863,366299998.0
2006-10-31 06:53:00,1.58861,1.58864,1.58848,1.58854,95800000.0
2006-10-31 06:54:00,1.58859,1.5887,1.58846,1.58846,394400001.0
2006-10-31 06:55:00,1.58856,1.58862,1.58844,1.58853,396399998.0
2006-10-31 06:56:00,1.58841,1.58861,1.58841,1.58861,243600003.0
2006-10-31 06:57:00,1.58854,1.58873,1.58849,1.58861,242200000.0
2006-10-31 06:58:00,1.58843,1.58858,1.58837,1.58838,269800004.0
2006-10-31 06:59:00,1.58845,1.58857,1.58838,1.58845,347600001.0
2006-10-31 07:00:00,1.58858,1.58863,1.5884,1.58852,344300006.0
2006-10-31 07:01:00,1.5885,1.58865,1.58849,1.58865,193299999.0
2006-10-31 07:02:00,1.58854,1.58866,1.58854,1.58866,57500000.0
2006-10-31 07:03:00,1.58868,1.58868,1.58856,1.58857,239100001.0
2006-10-31 07:04:00,1.58839,1.58872,1.58839,1.58872,338999998.0
2006-10-31 07:05:00,1.58855,1.58875,1.58855,1.58875,198300002.0
2006-10-31 07:06:00,1.58862,1.58864,1.58805,1.58819,200300000.0
2006-10-31 07:07:00,1.58836,1.58877,1.58836,1.58861,365500001.0
2006-10-31 07:08:00,1.58872,1.58872,1.58846,1.58861,233999999.0
2006-10-31 07:09:00,1.58869,1.58874,1.58845,1.58846,205599999.0
2006-10-31 07:10:00,1.58846,1.58862,1.58797,1.58803,368600001.0
2006-10-31 07:11:00,1.58852,1.58873,1.58852,1.5887,170800002.0
2006-10-31 07:12:00,1.58862,1.58862,1.58839,1.58839,267100000.0
2006-10-31 07:13:00,1.58826,1.58847,1.58823,1.58832,257000003.0
2006-10-31 07:14:00,1.58845,1.58855,1.58834,1.58846,39699999.0
2006-10-31 07:15:00,1.58837,1.58848,1.58773,1.58778,293700003.0
2006-10-31 07:16:00,1.58847,1.58854,1.58838,1.58847,229299999.0
2006-10-31 07:17:00,1.5885,1.58854,1.58798,1.58814,368299999.0
2006-10-31 07:18:00,1.58835,1.5885,1.58829,1.5884,323600007.0
2006-10-31 07:19:00,1.58834,1.58847,1.58834,1.58847,76599998.0
2006-10-31 07:20:00,1.58837,1.58858,1.58837,1.5885,271700001.0
2006-10-31 07:21:00,1.58836,1.58855,1.58836,1.58844,229200002.0
2006-10-31 07:22:00,1.58845,1.58859,1.58831,1.58849,388500003.0
2006-10-31 07:23:00,1.58845,1.58853,1.58835,1.5884,56300002.0
2006-10-31 07:24:00,1.58863,1.58863,1.58833,1.58833,266199998.0
2006-10-31 07:25:00,1.58834,1.58854,1.58834,1.58851,330800004.0
2006-10-31 07:26:00,1.58858,1.58861,1.58835,1.58846,289199999.0
2006-10-31 07:27:00,1.58843,1.5886,1.58836,1.5886,219700000.0
2006-10-31 07:28:00,1.58867,1.58867,1.58846,1.58846,188200002.0
2006-10-31 07:29:00,1.58845,1.58865,1.58845,1.58856,282800005.0
2006-10-31 07:30:00,1.58852,1.58859,1.58847,1.58852,216400002.0
2006-10-31 07:31:00,1.58832,1.5886,1.5881,1.58822,439500007.0
2006-10-31 07:32:00,1.58858,1.58863,1.58841,1.58841,282900000.0
2006-10-31 07:33:00,1.58857,1.58862,1.58836,1.58854,177900000.0
2006-10-31 07:34:00,1.58862,1.58869,1.58849,1.58857,379000005.0
2006-10-31 07:35:00,1.58865,1.58873,1.58853,1.58866,289000004.0
2006-10-31 07:36:00,1.58851,1.58864,1.58851,1.58856,88800000.0
2006-10-31 07:37:00,1.58862,1.58872,1.58856,1.58872,121499999.0
2006-10-31 07:38:00,1.5886,1.58872,1.58851,1.58856,245899999.0
2006-10-31 07:39:00,1.58863,1.58872,1.5884,1.58859,345899999.0
2006-10-31 07:40:00,1.58874,1.58877,1.5886,1.5887,413000005.0
2006-10-31 07:41:00,1.5887,1.58881,1.58857,1.58875,379000002.0
2006-10-31 07:42:00,1.58872,1.58884,1.58862,1.58881,288200002.0
2006-10-31 07:43:00,1.58862,1.58877,1.58856,1.58868,318300000.0
2006-10-31 07:44:00,1.58844,1.58865,1.58844,1.58855,119100002.0
2006-10-31 07:45:00,1.58865,1.58865,1.5885,1.5885,263200002.0
2006-10-31 07:46:00,1.58828,1.58868,1.58813,1.58824,437300001.0
2006-10-31 07:47:00,1.58861,1.58878,1.58852,1.58866,177600003.0
2006-10-31 07:48:00,1.58879,1.58882,1.58862,1.58864,302700002.0
2006-10-31 07:49:00,1.5886,1.58875,1.5886,1.58861,279099998.0
2006-10-31 07:50:00,1.58856,1.58866,1.58854,1.58864,20800000.0
2006-10-31 07:51:00,1.58861,1.58879,1.58852,1.58865,370000005.0
2006-10-31 07:52:00,1.5886,1.58875,1.5886,1.5887,242900004.0
2006-10-31 07:53:00,1.58872,1.58883,1.58862,1.5887,209400003.0
2006-10-31 07:54:00,1.58868,1.5888,1.5885,1.58869,350800002.0
2006-10-31 07:55:00,1.58857,1.58874,1.58857,1.58874,98199999.0
2006-10-31 07:56:00,1.58883,1.58883,1.58865,1.58875,225200002.0
2006-10-31 07:57:00,1.58879,1.58879,1.58867,1.58873,96000000.0
2006-10-31 07:58:00,1.58876,1.58876,1.58859,1.58861,107000002.0
2006-10-31 07:59:00,1.58875,1.58875,1.5886,1.5886,243100002.0
2006-10-31 08:00:00,1.58865,1.58867,1.58851,1.58853,62499998.0
2006-10-31 08:01:00,1.58866,1.58899,1.58866,1.58895,315600001.0
2006-10-31 08:02:00,1.58892,1.58892,1.58866,1.5887,314000000.0
2006-10-31 08:03:00,1.58852,1.58886,1.58852,1.58886,153400002.0
2006-10-31 08:04:00,1.58878,1.58878,1.58859,1.58863,154399999.0
2006-10-31 08:05:00,1.5887,1.58879,1.58853,1.58859,235000000.0
2006-10-31 08:06:00,1.5887,1.58877,1.5884,1.5884,290200002.0
2006-10-31 08:07:00,1.58859,1.58875,1.5885,1.58875,489299997.0
2006-10-31 08:08:00,1.58863,1.58864,1.58851,1.58854,145500002.0
2006-10-31 08:09:00,1.58855,1.58863,1.58842,1.5885,182000002.0
2006-10-31 08:10:00,1.58824,1.58865,1.58824,1.58858,241000001.0
2006-10-31 08:11:00,1.58841,1.5887,1.58841,1.5887,307999999.0
2006-10-31 08:12:00,1.58861,1.58865,1.58843,1.58857,326700001.0
2006-10-31 08:13:00,1.58861,1.58875,1.58849,1.58864,440599997.0
2006-10-31 08:14:00,1.58862,1.58866,1.5884,1.5884,369400005.0
2006-10-31 08:15:00,1.58858,1.58866,1.5884,1.58866,306900003.0
2006-10-31 08:16:00,1.58853,1.58865,1.58832,1.58845,285900001.0
2006-10-31 08:17:00,1.58838,1.58858,1.58837,1.5885,196199999.0
2006-10-31 08:18:00,1.58853,1.58853,1.58846,1.58846,24000000.0
2006-10-31 08:19:00,1.58848,1.58855,1.58831,1.58855,248000001.0
2006-10-31 08:20:00,1.58855,1.58855,1.58834,1.5884,358600001.0
2006-10-31 08:21:00,1.58848,1.58857,1.5883,1.58851,576099999.0
2006-10-31 08:22:00,1.58857,1.5886,1.58837,1.58851,118399998.0
2006-10-31 08:23:00,1.58841,1.58865,1.5884,1.58844,247000003.0
2006-10-31 08:24:00,1.58853,1.58853,1.58835,1.58835,60700002.0
2006-10-31 08:25:00,1.5886,1.58866,1.58848,1.58852,67700000.0
2006-10-31 08:26:00,1.58872,1.58872,1.5885,1.58856,280899999.0
2006-10-31 08:27:00,1.5886,1.58875,1.58839,1.58865,102100000.0
2006-10-31 08:28:00,1.58862,1.58869,1.58853,1.58865,224999999.0
2006-10-31 08:29:00,1.58864,1.58879,1.58851,1.58864,319200003.0
2006-10-31 08:30:00,1.5887,1.58875,1.58862,1.58868,38400000.0
2006-10-31 08:31:00,1.58831,1.58859,1.58776,1.58788,255600002.0
2006-10-31 08:32:00,1.58792,1.58852,1.58782,1.5882,179100000.0
2006-10-31 08:33:00,1.58829,1.58866,1.58817,1.58846,458599996.0
2006-10-31 08:34:00,1.58825,1.58848,1.58801,1.58847,396499996.0
2006-10-31 08:35:00,1.5886,1.58872,1.58853,1.58855,270200001.0
2006-10-31 08:36:00,1.58863,1.58872,1.58849,1.58859,194100003.0
2006-10-31 08:37:00,1.58856,1.58873,1.5885,1.58865,283300001.0
2006-10-31 08:38:00,1.58849,1.58857,1.58836,1.58839,376399998.0
2006-10-31 08:39:00,1.58849,1.58856,1.5883,1.5883,245099998.0
2006-10-31 08:40:00,1.58834,1.58849,1.5883,1.58839,265399999.0
2006-10-31 08:41:00,1.58844,1.58854,1.58835,1.5885,358500000.0
2006-10-31 08:42:00,1.58836,1.58858,1.5883,1.5885,298800001.0
2006-10-31 08:43:00,1.58849,1.5886,1.58837,1.58837,164399998.0
2006-10-31 08:44:00,1.5884,1.58855,1.58836,1.58836,307400000.0
2006-10-31 08:45:00,1.58857,1.58862,1.5882,1.58848,229200001.0
2006-10-31 08:46:00,1.58845,1.5885,1.5883,1.58838,151800000.0
2006-10-31 08:47:00,1.58832,1.58858,1.58832,1.58858,348000004.0
2006-10-31 08:48:00,1.58843,1.58862,1.58831,1.58857,266900004.0
2006-10-31 08:49:00,1.58844,1.58851,1.58827,1.58828,176700003.0
2006-10-31 08:50:00,1.58833,1.5885,1.58827,1.58835,205900000.0
2006-10-31 08:51:00,1.58833,1.58857,1.58833,1.58842,408399998.0
2006-10-31 08:52:00,1.58848,1.5885,1.58823,1.58837,361800005.0
2006-10-31 08:53:00,1.58836,1.58853,1.58832,1.58853,160000000.0
2006-10-31 08:54:00,1.58845,1.58856,1.5883,1.5883,155700000.0
2006-10-31 08:55:00,1.58839,1.58845,1.58816,1.5883,316899999.0
2006-10-31 08:56:00,1.58838,1.58851,1.58831,1.58839,123199998.0
2006-10-31 08:57:00,1.58846,1.58855,1.58834,1.58845,173299994.0
2006-10-31 08:58:00,1.58844,1.58852,1.5883,1.58844,129300000.0
2006-10-31 08:59:00,1.58847,1.58853,1.58839,1.58846,49500000.0
2006-10-31 09:00:00,1.58837,1.58855,1.58837,1.58855,238200002.0
2006-10-31 09:01:00,1.58848,1.58855,1.58835,1.5884,192500002.0
2006-10-31 09:02:00,1.5884,1.58855,1.5884,1.58855,151900003.0
2006-10-31 09:03:00,1.58839,1.5885,1.58835,1.58847,19200000.0
2006-10-31 09:04:00,1.58836,1.58856,1.58834,1.58834,322000002.0
2006-10-31 09:05:00,1.58851,1.58852,1.5883,1.58844,344500004.0
2006-10-31 09:06:00,1.5885,1.58858,1.58844,1.58856,123100001.0
2006-10-31 09:07:00,1.58866,1.5887,1.58837,1.58847,203300000.0
2006-10-31 09:08:00,1.5886,1.5886,1.58835,1.58839,295600001.0
2006-10-31 09:09:00,1.58849,1.58854,1.58832,1.58842,275400002.0
2006-10-31 09:10:00,1.58847,1.58869,1.58847,1.58848,322400005.0
2006-10-31 09:11:00,1.58853,1.58867,1.58842,1.58848,295400008.0
2006-10-31 09:12:00,1.5885,1.58872,1.5885,1.58853,370400004.0
2006-10-31 09:13:00,1.58863,1.58881,1.58855,1.58872,200000000.0
2006-10-31 09:14:00,1.58871,1.58894,1.58867,1.58877,360400004.0
2006-10-31 09:15:00,1.58889,1.58891,1.58872,1.58877,400900004.0
2006-10-31 09:16:00,1.58887,1.58901,1.58887,1.58901,42400000.0
2006-10-31 09:17:00,1.58905,1.58916,1.58891,1.58905,175900002.0
2006-10-31 09:18:00,1.58917,1.58926,1.58905,1.58913,205500001.0
2006-10-31 09:19:00,1.58883,1.58898,1.58883,1.58897,134000001.0
2006-10-31 09:20:00,1.58903,1.58915,1.5888,1.5888,206299998.0
2006-10-31 09:21:00,1.58891,1.58891,1.58857,1.5888,431299995.0
2006-10-31 09:22:00,1.58882,1.58885,1.58874,1.5888,200200000.0
2006-10-31 09:23:00,1.58866,1.58878,1.58861,1.58878,271500003.0
2006-10-31 09:24:00,1.58878,1.58885,1.58862,1.58872,283499998.0
2006-10-31 09:25:00,1.58893,1.58908,1.58881,1.58908,204900002.0
2006-10-31 09:26:00,1.58899,1.5891,1.58887,1.58892,397699996.0
2006-10-31 09:27:00,1.5889,1.58914,1.58877,1.58914,501700006.0
2006-10-31 09:28:00,1.58915,1.58915,1.5889,1.58905,340599999.0
2006-10-31 09:29:00,1.58906,1.58906,1.58882,1.58888,164500003.0
2006-10-31 09:30:00,1.58889,1.589,1.58878,1.5889,177900001.0
2006-10-31 09:31:00,1.58879,1.58901,1.5887,1.58876,377799996.0
2006-10-31 09:32:00,1.58881,1.58881,1.58852,1.58865,157499999.0
2006-10-31 09:33:00,1.5886,1.58872,1.58848,1.5886,115100000.0
2006-10-31 09:34:00,1.58879,1.589,1.58876,1.58886,150200000.0
2006-10-31 09:35:00,1.58891,1.58913,1.58891,1.58913,234299998.0
2006-10-31 09:36:00,1.58899,1.58911,1.58883,1.58891,279700004.0
2006-10-31 09:37:00,1.58882,1.58892,1.58859,1.58879,266599999.0
2006-10-31 09:38:00,1.58882,1.58892,1.58854,1.58882,261900001.0
2006-10-31 09:39:00,1.5889,1.58893,1.58876,1.58882,313699993.0
2006-10-31 09:40:00,1.5888,1.5889,1.58873,1.58881,224499998.0
2006-10-31 09:41:00,1.58882,1.58882,1.58862,1.58865,369000004.0
2006-10-31 09:42:00,1.58883,1.58883,1.58865,1.58865,170399999.0
2006-10-31 09:43:00,1.58866,1.5887,1.58839,1.58854,270100000.0
2006-10-31 09:44:00,1.5884,1.58856,1.58836,1.58845,180000002.0
2006-10-31 09:45:00,1.5887,1.58876,1.58852,1.58863,309300000.0
2006-10-31 09:46:00,1.58869,1.58871,1.58864,1.58866,18900000.0
2006-10-31 09:47:00,1.58862,1.58877,1.5886,1.5887,219599997.0
2006-10-31 09:48:00,1.58863,1.58875,1.58853,1.58873,413100001.0
2006-10-31 09:49:00,1.5887,1.5887,1.5886,1.5886,266700002.0
2006-10-31 09:50:00,1.58864,1.58873,1.58844,1.58873,298600001.0
2006-10-31 09:51:00,1.58865,1.58873,1.58849,1.5886,298900002.0
2006-10-31 09:52:00,1.58868,1.58873,1.58853,1.58865,267200000.0
2006-10-31 09:53:00,1.58862,1.5888,1.58859,1.58865,352500004.0
2006-10-31 09:54:00,1.58875,1.58878,1.58856,1.58856,294700001.0
2006-10-31 09:55:00,1.5885,1.58871,1.58832,1.58871,236600001.0
2006-10-31 09:56:00,1.58867,1.5887,1.58854,1.5886,265200002.0
2006-10-31 09:57:00,1.58869,1.5888,1.58867,1.58877,343499997.0
2006-10-31 09:58:00,1.58875,1.58889,1.58864,1.58866,377099997.0
2006-10-31 09:59:00,1.58867,1.58886,1.58863,1.5888,402700000.0
2006-10-31 10:00:00,1.58879,1.58888,1.58867,1.58869,249100000.0
2006-10-31 10:01:00,1.58873,1.58885,1.5886,1.58881,439099995.0
2006-10-31 10:02:00,1.58856,1.58883,1.58851,1.58878,345600000.0
2006-10-31 10:03:00,1.58869,1.58879,1.58865,1.58876,307500001.0
2006-10-31 10:04:00,1.58882,1.58882,1.58874,1.58874,49800000.0
2006-10-31 10:05:00,1.58864,1.58877,1.58846,1.58868,441499999.0
2006-10-31 10:06:00,1.58873,1.58881,1.58866,1.58869,195400003.0
2006-10-31 10:07:00,1.58883,1.58883,1.58853,1.58864,337299998.0
2006-10-31 10:08:00,1.58873,1.58898,1.5886,1.58883,347300001.0
2006-10-31 10:09:00,1.58858,1.58887,1.58858,1.58878,424900003.0
2006-10-31 10:10:00,1.5888,1.5889,1.58866,1.58885,281200000.0
2006-10-31 10:11:00,1.58875,1.58891,1.58871,1.58883,236800000.0
2006-10-31 10:12:00,1.5888,1.58887,1.58862,1.58862,307499999.0
2006-10-31 10:13:00,1.58881,1.58881,1.58856,1.5886,328500000.0
2006-10-31 10:14:00,1.58866,1.58873,1.5885,1.58867,243700002.0
2006-10-31 10:15:00,1.58862,1.58865,1.58848,1.58853,179700001.0
2006-10-31 10:16:00,1.58873,1.58873,1.58849,1.58855,575200005.0
2006-10-31 10:17:00,1.58859,1.58866,1.58837,1.58846,336700001.0
2006-10-31 10:18:00,1.58848,1.58858,1.58843,1.58852,312200006.0
2006-10-31 10:19:00,1.5885,1.58865,1.5885,1.58865,67500000.0
2006-10-31 10:20:00,1.58865,1.58865,1.58846,1.58847,433299998.0
2006-10-31 10:21:00,1.58848,1.58877,1.58848,1.58867,363299993.0
2006-10-31 10:22:00,1.58871,1.58878,1.58856,1.58875,245700003.0
2006-10-31 10:23:00,1.58875,1.58875,1.58855,1.58868,309200001.0
2006-10-31 10:24:00,1.58867,1.58875,1.58851,1.58875,289499999.0
2006-10-31 10:25:00,1.58872,1.58872,1.58835,1.58835,323700003.0
2006-10-31 10:26:00,1.58876,1.58887,1.58866,1.58886,329400006.0
2006-10-31 10:27:00,1.58857,1.58873,1.58843,1.58864,256100004.0
2006-10-31 10:28:00,1.5885,1.5886,1.58839,1.58853,210099998.0
2006-10-31 10:29:00,1.58831,1.58851,1.58831,1.58848,317200002.0
2006-10-31 10:30:00,1.5885,1.58865,1.58832,1.58847,177100000.0
2006-10-31 10:31:00,1.58852,1.58858,1.5884,1.58846,377999996.0
2006-10-31 10:32:00,1.58839,1.58855,1.58831,1.58845,393699996.0
2006-10-31 10:33:00,1.58831,1.5886,1.58826,1.58847,329300000.0
2006-10-31 10:34:00,1.58848,1.58857,1.58834,1.58834,143399998.0
2006-10-31 10:35:00,1.58853,1.5886,1.58828,1.58841,328300001.0
2006-10-31 10:36:00,1.58846,1.58854,1.58838,1.58841,278800000.0
2006-10-31 10:37:00,1.58845,1.58855,1.58833,1.5885,187500001.0
2006-10-31 10:38:00,1.58864,1.58901,1.58864,1.58896,287799999.0
2006-10-31 10:39:00,1.58886,1.589,1.58884,1.589,159900001.0
2006-10-31 10:40:00,1.58884,1.58905,1.58884,1.58884,271599998.0
2006-10-31 10:41:00,1.58866,1.58881,1.58853,1.58867,398400006.0
2006-10-31 10:42:00,1.58865,1.58873,1.58851,1.58859,230900006.0
2006-10-31 10:43:00,1.58862,1.58873,1.58823,1.58858,399500001.0
2006-10-31 10:44:00,1.58852,1.58852,1.58825,1.58829,351600004.0
2006-10-31 10:45:00,1.58842,1.58842,1.58834,1.58834,59100000.0
2006-10-31 10:46:00,1.58827,1.58841,1.58816,1.58822,302300001.0
2006-10-31 10:47:00,1.58838,1.58841,1.58821,1.58821,163300002.0
2006-10-31 10:48:00,1.58831,1.58845,1.58828,1.5883,334500007.0
2006-10-31 10:49:00,1.58826,1.58851,1.58826,1.58842,398600003.0
2006-10-31 10:50:00,1.58827,1.5884,1.58805,1.5884,326699997.0
2006-10-31 10:51:00,1.58813,1.58831,1.588,1.58806,331799999.0
2006-10-31 10:52:00,1.58794,1.58808,1.58786,1.58792,185000000.0
2006-10-31 10:53:00,1.58813,1.58815,1.58799,1.58808,256400000.0
2006-10-31 10:54:00,1.58804,1.58823,1.58801,1.5881,247399996.0
2006-10-31 10:55:00,1.58805,1.58831,1.58794,1.58803,463400002.0
2006-10-31 10:56:00,1.58818,1.58825,1.58799,1.58803,241800003.0
2006-10-31 10:57:00,1.58798,1.58814,1.58793,1.58811,304700008.0
2006-10-31 10:58:00,1.5879,1.588,1.5876,1.58765,96500000.0
2006-10-31 10:59:00,1.58752,1.58761,1.58729,1.58743,177300000.0
2006-10-31 11:00:00,1.58753,1.58753,1.58729,1.5875,166000000.0
2006-10-31 11:01:00,1.58763,1.58763,1.58739,1.58762,177600001.0
2006-10-31 11:02:00,1.58762,1.58762,1.58744,1.58744,113399999.0
2006-10-31 11:03:00,1.58752,1.58764,1.58742,1.58742,392799994.0
2006-10-31 11:04:00,1.58731,1.5876,1.58721,1.58742,292599998.0
2006-10-31 11:05:00,1.58751,1.58756,1.58739,1.58745,225200002.0
2006-10-31 11:06:00,1.58739,1.58754,1.5873,1.58754,258100002.0
2006-10-31 11:07:00,1.58747,1.58761,1.58747,1.58749,170700001.0
2006-10-31 11:08:00,1.58763,1.58775,1.58755,1.58756,213800003.0
2006-10-31 11:09:00,1.5877,1.58775,1.58753,1.58767,171600001.0
2006-10-31 11:10:00,1.58768,1.58768,1.58751,1.58753,177000000.0
2006-10-31 11:11:00,1.58765,1.58778,1.58757,1.58764,259900000.0
2006-10-31 11:12:00,1.58761,1.5878,1.58759,1.58778,461900002.0
2006-10-31 11:13:00,1.58769,1.58781,1.58765,1.58771,300500004.0
2006-10-31 11:14:00,1.5876,1.5878,1.5876,1.5878,340600000.0
2006-10-31 11:15:00,1.58776,1.58781,1.58753,1.58773,252100000.0
2006-10-31 11:16:00,1.5878,1.58785,1.58767,1.58774,175699996.0
2006-10-31 11:17:00,1.58776,1.58795,1.58767,1.5878,190400001.0
2006-10-31 11:18:00,1.58792,1.58798,1.58776,1.58779,262000003.0
2006-10-31 11:19:00,1.5876,1.58774,1.58757,1.58772,290899997.0
2006-10-31 11:20:00,1.58771,1.58785,1.58761,1.58772,497100007.0
2006-10-31 11:21:00,1.58772,1.58782,1.58765,1.5878,290399998.0
2006-10-31 11:22:00,1.58756,1.58779,1.58756,1.58772,289100001.0
2006-10-31 11:23:00,1.58771,1.58801,1.58771,1.58794,311500002.0
2006-10-31 11:24:00,1.58795,1.58815,1.5878,1.58799,351600002.0
2006-10-31 11:25:00,1.58808,1.58818,1.58788,1.58804,290100002.0
2006-10-31 11:26:00,1.58793,1.58811,1.58786,1.58803,228900002.0
2006-10-31 11:27:00,1.58796,1.58812,1.58796,1.58807,343499998.0
2006-10-31 11:28:00,1.58782,1.58809,1.58782,1.58802,292700000.0
2006-10-31 11:29:00,1.58798,1.58802,1.58784,1.58784,384599999.0
2006-10-31 11:30:00,1.5879,1.5881,1.58783,1.58794,561400004.0
2006-10-31 11:31:00,1.58798,1.58813,1.58789,1.58799,285900003.0
2006-10-31 11:32:00,1.58801,1.58811,1.58788,1.58805,332899999.0
2006-10-31 11:33:00,1.58809,1.58812,1.58791,1.58804,478099997.0
2006-10-31 11:34:00,1.58805,1.58809,1.58785,1.5879,379600000.0
2006-10-31 11:35:00,1.588,1.58804,1.58782,1.58789,177000001.0
2006-10-31 11:36:00,1.588,1.588,1.5878,1.58788,224600003.0
2006-10-31 11:37:00,1.58797,1.588,1.58784,1.58786,291799997.0
2006-10-31 11:38:00,1.58805,1.58805,1.5879,1.58798,212600000.0
2006-10-31 11:39:00,1.5879,1.58805,1.58781,1.58796,350700000.0
2006-10-31 11:40:00,1.58792,1.58804,1.5878,1.58795,261500000.0
2006-10-31 11:41:00,1.58788,1.58809,1.58782,1.58798,309300004.0
2006-10-31 11:42:00,1.58773,1.588,1.58773,1.588,279600001.0
2006-10-31 11:43:00,1.58784,1.58802,1.58781,1.58799,442700002.0
2006-10-31 11:44:00,1.58782,1.58798,1.58771,1.58789,240899998.0
2006-10-31 11:45:00,1.588,1.58805,1.58782,1.58785,312200001.0
2006-10-31 11:46:00,1.58784,1.58805,1.58784,1.58798,209000000.0
2006-10-31 11:47:00,1.588,1.58811,1.58779,1.58804,398100002.0
2006-10-31 11:48:00,1.58802,1.58808,1.58781,1.58791,223999997.0
2006-10-31 11:49:00,1.58807,1.58807,1.58773,1.58779,296099997.0
2006-10-31 11:50:00,1.58797,1.588,1.5878,1.58791,446600002.0
2006-10-31 11:51:00,1.58799,1.58804,1.58772,1.58783,491900002.0
2006-10-31 11:52:00,1.58771,1.58798,1.58771,1.58796,350600001.0
2006-10-31 11:53:00,1.58791,1.58802,1.58777,1.58793,334700005.0
2006-10-31 11:54:00,1.58803,1.58807,1.5878,1.5878,367400000.0
2006-10-31 11:55:00,1.58789,1.58818,1.58789,1.58817,267400000.0
2006-10-31 11:56:00,1.58812,1.58815,1.58791,1.58807,271300004.0
2006-10-31 11:57:00,1.58802,1.58813,1.58789,1.58805,303600004.0
2006-10-31 11:58:00,1.5879,1.58806,1.58765,1.58785,196600002.0
2006-10-31 11:59:00,1.58809,1.58815,1.58796,1.58801,217499999.0
2006-10-31 12:00:00,1.58812,1.58812,1.58783,1.58783,384800003.0
2006-10-31 12:01:00,1.58793,1.58822,1.58793,1.58802,344799999.0
2006-10-31 12:02:00,1.588,1.58806,1.58788,1.588,455700001.0
2006-10-31 12:03:00,1.58775,1.58803,1.58758,1.58772,404099996.0
2006-10-31 12:04:00,1.58799,1.58803,1.58787,1.58789,294500000.0
2006-10-31 12:05:00,1.58797,1.58811,1.58796,1.58796,199599997.0
2006-10-31 12:06:00,1.588,1.58811,1.58776,1.5881,299600001.0
2006-10-31 12:07:00,1.58799,1.58812,1.58784,1.58797,290000006.0
2006-10-31 12:08:00,1.58798,1.58805,1.58787,1.58798,327900000.0
2006-10-31 12:09:00,1.58802,1.58802,1.58776,1.58788,316299996.0
2006-10-31 12:10:00,1.58796,1.58804,1.58772,1.5879,324400000.0
2006-10-31 12:11:00,1.58797,1.58802,1.58775,1.58787,549000000.0
2006-10-31 12:12:00,1.58793,1.5881,1.5879,1.58801,278000001.0
2006-10-31 12:13:00,1.588,1.58807,1.58793,1.58801,86300002.0
2006-10-31 12:14:00,1.58805,1.58807,1.58789,1.5879,286900003.0
2006-10-31 12:15:00,1.58795,1.58804,1.58782,1.58804,197500002.0
2006-10-31 12:16:00,1.58796,1.58808,1.58784,1.58788,240299999.0
2006-10-31 12:17:00,1.58796,1.58821,1.58796,1.58821,299199998.0
2006-10-31 12:18:00,1.58801,1.58816,1.58797,1.58809,240099997.0
2006-10-31 12:19:00,1.588,1.58812,1.588,1.58812,66200000.0
2006-10-31 12:20:00,1.588,1.58813,1.58793,1.58813,242999998.0
2006-10-31 12:21:00,1.5881,1.58816,1.58796,1.58797,328900001.0
2006-10-31 12:22:00,1.58791,1.58813,1.58784,1.58813,333199994.0
2006-10-31 12:23:00,1.5881,1.58813,1.58787,1.58809,375300000.0
2006-10-31 12:24:00,1.58796,1.58809,1.58785,1.58807,409700007.0
2006-10-31 12:25:00,1.58801,1.58815,1.58788,1.58807,486500000.0
2006-10-31 12:26:00,1.58796,1.58813,1.58794,1.58806,249100001.0
2006-10-31 12:27:00,1.58808,1.58809,1.58788,1.58797,338099995.0
2006-10-31 12:28:00,1.58787,1.58822,1.58787,1.58807,324100000.0
2006-10-31 12:29:00,1.58799,1.58818,1.58788,1.588,332899999.0
2006-10-31 12:30:00,1.588,1.5881,1.58786,1.5879,138100000.0
2006-10-31 12:31:00,1.58804,1.58812,1.58785,1.58803,238900002.0
2006-10-31 12:32:00,1.58811,1.58825,1.58802,1.58811,358400001.0
2006-10-31 12:33:00,1.58817,1.58818,1.58792,1.58792,221600000.0
2006-10-31 12:34:00,1.58798,1.58816,1.58789,1.5881,368200000.0
2006-10-31 12:35:00,1.58813,1.58813,1.58795,1.58805,272500002.0
2006-10-31 12:36:00,1.58807,1.58817,1.58791,1.58793,348699999.0
2006-10-31 12:37:00,1.58791,1.58812,1.58789,1.58812,323700002.0
2006-10-31 12:38:00,1.5881,1.58815,1.58793,1.58793,280199997.0
2006-10-31 12:39:00,1.58793,1.58806,1.58786,1.58792,168099998.0
2006-10-31 12:40:00,1.58807,1.58807,1.58774,1.58786,255399997.0
2006-10-31 12:41:00,1.58794,1.58815,1.58794,1.58813,315200000.0
2006-10-31 12:42:00,1.58816,1.58816,1.58797,1.58797,240700001.0
2006-10-31 12:43:00,1.58803,1.58817,1.58799,1.58812,450600005.0
2006-10-31 12:44:00,1.5879,1.58821,1.5879,1.58821,131699997.0
2006-10-31 12:45:00,1.58816,1.58827,1.58807,1.58813,255799999.0
2006-10-31 12:46:00,1.58821,1.58841,1.5881,1.58841,270899998.0
2006-10-31 12:47:00,1.58824,1.58839,1.58819,1.58838,357200003.0
2006-10-31 12:48:00,1.5881,1.58842,1.5881,1.58842,175300003.0
2006-10-31 12:49:00,1.5884,1.58845,1.5884,1.58845,89400002.0
2006-10-31 12:50:00,1.58827,1.58836,1.58818,1.58818,66200000.0
2006-10-31 12:51:00,1.58835,1.58835,1.58812,1.58823,267800001.0
2006-10-31 12:52:00,1.58782,1.58828,1.58782,1.5882,523899998.0
2006-10-31 12:53:00,1.58823,1.58828,1.58798,1.5882,254099996.0
2006-10-31 12:54:00,1.58822,1.58831,1.58814,1.58822,266800002.0
2006-10-31 12:55:00,1.58818,1.58825,1.58811,1.5882,110200001.0
2006-10-31 12:56:00,1.58799,1.58829,1.58799,1.58819,323500000.0
2006-10-31 12:57:00,1.58819,1.58837,1.58816,1.58835,293500004.0
2006-10-31 12:58:00,1.5883,1.58838,1.58818,1.58821,290200000.0
2006-10-31 12:59:00,1.58826,1.58839,1.58813,1.58822,143800000.0
2006-10-31 13:00:00,1.58827,1.58847,1.58827,1.58834,293000002.0
2006-10-31 13:01:00,1.58831,1.58838,1.58817,1.58817,300300004.0
2006-10-31 13:02:00,1.58833,1.58842,1.58818,1.5883,206900000.0
2006-10-31 13:03:00,1.58838,1.58843,1.58819,1.58835,187999998.0
2006-10-31 13:04:00,1.58818,1.58842,1.58811,1.58829,480399998.0
2006-10-31 13:05:00,1.58823,1.58838,1.58821,1.58838,112800000.0
2006-10-31 13:06:00,1.58832,1.58839,1.58817,1.58827,396000001.0
2006-10-31 13:07:00,1.58836,1.5885,1.58825,1.58825,407899998.0
2006-10-31 13:08:00,1.58826,1.58841,1.58823,1.58836,150499999.0
2006-10-31 13:09:00,1.58835,1.5884,1.58823,1.58831,239600003.0
2006-10-31 13:10:00,1.58825,1.58851,1.58825,1.58843,240699997.0
2006-10-31 13:11:00,1.58848,1.58848,1.58831,1.58848,317599994.0
2006-10-31 13:12:00,1.58833,1.58845,1.58822,1.58843,150099997.0
2006-10-31 13:13:00,1.58828,1.58843,1.58825,1.58843,284800000.0
2006-10-31 13:14:00,1.58843,1.58843,1.58824,1.58829,177599999.0
2006-10-31 13:15:00,1.5884,1.58852,1.58829,1.58836,289299999.0
2006-10-31 13:16:00,1.58836,1.58854,1.58835,1.58848,148400001.0
2006-10-31 13:17:00,1.58837,1.58849,1.58837,1.58849,91000002.0
2006-10-31 13:18:00,1.58822,1.58848,1.58821,1.58835,303800002.0
2006-10-31 13:19:00,1.58835,1.58835,1.5882,1.5882,50400002.0
2006-10-31 13:20:00,1.58847,1.58853,1.58837,1.58837,245600000.0
2006-10-31 13:21:00,1.58844,1.58853,1.58833,1.58841,292400000.0
2006-10-31 13:22:00,1.5885,1.58853,1.58839,1.58841,452300004.0
2006-10-31 13:23:00,1.58851,1.58851,1.58819,1.58819,281000002.0
2006-10-31 13:24:00,1.58833,1.58857,1.58833,1.58852,308299998.0
2006-10-31 13:25:00,1.58849,1.58849,1.58819,1.58832,328700003.0
2006-10-31 13:26:00,1.58827,1.5884,1.58805,1.58805,390500001.0
2006-10-31 13:27:00,1.58825,1.58835,1.58812,1.58821,184099999.0
2006-10-31 13:28:00,1.58825,1.58835,1.58811,1.58828,215100002.0
2006-10-31 13:29:00,1.58825,1.58832,1.58812,1.58823,304500002.0
2006-10-31 13:30:00,1.58824,1.58833,1.58814,1.58826,249400002.0
2006-10-31 13:31:00,1.58825,1.58835,1.58815,1.5883,374100000.0
2006-10-31 13:32:00,1.58821,1.58835,1.58817,1.58829,256100003.0
2006-10-31 13:33:00,1.58816,1.58835,1.58816,1.58819,145500002.0
2006-10-31 13:34:00,1.58821,1.58832,1.58799,1.58812,191400000.0
2006-10-31 13:35:00,1.58812,1.5883,1.58805,1.58807,188999999.0
2006-10-31 13:36:00,1.58811,1.58828,1.58805,1.58813,179500000.0
2006-10-31 13:37:00,1.58807,1.58825,1.58806,1.5882,203300004.0
2006-10-31 13:38:00,1.58822,1.58825,1.58813,1.58818,225299997.0
2006-10-31 13:39:00,1.58825,1.58825,1.58808,1.5881,146700000.0
2006-10-31 13:40:00,1.5883,1.5883,1.588,1.58809,275599999.0
2006-10-31 13:41:00,1.58807,1.5882,1.58793,1.5881,97800002.0
2006-10-31 13:42:00,1.58806,1.58818,1.58794,1.58812,370400000.0
2006-10-31 13:43:00,1.58822,1.58822,1.58795,1.58795,143200004.0
2006-10-31 13:44:00,1.58825,1.58825,1.58801,1.5881,283300002.0
2006-10-31 13:45:00,1.58807,1.58821,1.58799,1.58802,350000004.0
2006-10-31 13:46:00,1.58814,1.58822,1.58806,1.58815,290900002.0
2006-10-31 13:47:00,1.58811,1.5882,1.58791,1.58791,407400002.0
2006-10-31 13:48:00,1.58811,1.5882,1.58795,1.58817,381500002.0
2006-10-31 13:49:00,1.58819,1.5883,1.58819,1.5883,164599999.0
2006-10-31 13:50:00,1.58818,1.58831,1.58811,1.58827,345100001.0
2006-10-31 13:51:00,1.58824,1.5883,1.58809,1.58813,287300004.0
2006-10-31 13:52:00,1.58822,1.58827,1.58811,1.58811,341100001.0
2006-10-31 13:53:00,1.58823,1.5883,1.58813,1.58826,169599996.0
2006-10-31 13:54:00,1.58823,1.58835,1.58808,1.58835,321200001.0
2006-10-31 13:55:00,1.58814,1.58823,1.58797,1.58818,454600000.0
2006-10-31 13:56:00,1.58823,1.58832,1.58805,1.58832,243999997.0
2006-10-31 13:57:00,1.58806,1.58823,1.58803,1.58818,258099999.0
2006-10-31 13:58:00,1.58817,1.5882,1.58805,1.58809,134300001.0
2006-10-31 13:59:00,1.58805,1.58823,1.58805,1.58809,272600002.0
2006-10-31 14:00:00,1.58819,1.58819,1.58807,1.58807,93499999.0
2006-10-31 14:01:00,1.58812,1.58816,1.58791,1.58805,420300000.0
2006-10-31 14:02:00,1.58815,1.58818,1.58802,1.5881,490500001.0
2006-10-31 14:03:00,1.58795,1.58814,1.58769,1.58798,227400001.0
2006-10-31 14:04:00,1.58814,1.58822,1.58799,1.58806,306400001.0
2006-10-31 14:05:00,1.58825,1.58825,1.5882,1.5882,67900001.0
2006-10-31 14:06:00,1.58822,1.58822,1.58795,1.58806,289900004.0
2006-10-31 14:07:00,1.58809,1.5882,1.588,1.5882,329500003.0
2006-10-31 14:08:00,1.58815,1.5882,1.58796,1.58802,222000001.0
2006-10-31 14:09:00,1.58807,1.58824,1.58802,1.58818,286800000.0
2006-10-31 14:10:00,1.58805,1.58817,1.58797,1.58808,276799998.0
2006-10-31 14:11:00,1.58816,1.5882,1.58802,1.58804,360000006.0
2006-10-31 14:12:00,1.58801,1.58823,1.58796,1.58805,316499999.0
2006-10-31 14:13:00,1.58805,1.58816,1.58785,1.58816,258799998.0
2006-10-31 14:14:00,1.58815,1.58815,1.58793,1.58795,335400005.0
2006-10-31 14:15:00,1.58799,1.58815,1.58793,1.58806,352900003.0
2006-10-31 14:16:00,1.58806,1.58816,1.58801,1.58802,94600000.0
2006-10-31 14:17:00,1.58807,1.58819,1.58794,1.58804,247500007.0
2006-10-31 14:18:00,1.58804,1.58823,1.58801,1.58819,325699999.0
2006-10-31 14:19:00,1.58823,1.58823,1.58801,1.58806,355500003.0
2006-10-31 14:20:00,1.58814,1.58848,1.58798,1.58848,288899999.0
2006-10-31 14:21:00,1.58852,1.58852,1.58822,1.58822,409700006.0
2006-10-31 14:22:00,1.58827,1.58848,1.58823,1.5884,300500000.0
2006-10-31 14:23:00,1.58835,1.58842,1.58818,1.58835,320300005.0
2006-10-31 14:24:00,1.58843,1.58857,1.58829,1.58847,384599997.0
2006-10-31 14:25:00,1.58832,1.58852,1.5883,1.58835,288399996.0
2006-10-31 14:26:00,1.58813,1.58839,1.58811,1.58833,399600001.0
2006-10-31 14:27:00,1.5884,1.58843,1.5881,1.58832,215500000.0
2006-10-31 14:28:00,1.58827,1.58837,1.58811,1.58822,266700001.0
2006-10-31 14:29:00,1.58829,1.58844,1.5882,1.58841,342400002.0
2006-10-31 14:30:00,1.58833,1.5884,1.58815,1.5883,352800003.0
2006-10-31 14:31:00,1.58836,1.58838,1.58819,1.58832,190300001.0
2006-10-31 14:32:00,1.58844,1.58855,1.58831,1.58847,374499995.0
2006-10-31 14:33:00,1.58842,1.58843,1.58827,1.58833,430700002.0
2006-10-31 14:34:00,1.58816,1.58835,1.58813,1.58825,213699995.0
2006-10-31 14:35:00,1.5883,1.58837,1.58799,1.58799,439699997.0
2006-10-31 14:36:00,1.58817,1.58842,1.58817,1.58842,190200003.0
2006-10-31 14:37:00,1.58838,1.58845,1.5883,1.5884,378699999.0
2006-10-31 14:38:00,1.58836,1.58844,1.58827,1.58831,253200000.0
2006-10-31 14:39:00,1.58845,1.58845,1.58829,1.5883,320900000.0
2006-10-31 14:40:00,1.58837,1.5884,1.58818,1.58832,287600004.0
2006-10-31 14:41:00,1.58845,1.58845,1.58827,1.58827,107800000.0
2006-10-31 14:42:00,1.58845,1.58854,1.58828,1.58854,371699997.0
2006-10-31 14:43:00,1.58837,1.58855,1.58826,1.58855,437100000.0
2006-10-31 14:44:00,1.5885,1.58853,1.58831,1.58831,125699999.0
2006-10-31 14:45:00,1.58843,1.58851,1.58837,1.58844,77500002.0
2006-10-31 14:46:00,1.58857,1.58871,1.58846,1.58862,135100000.0
2006-10-31 14:47:00,1.58858,1.58858,1.58838,1.58848,294600003.0
2006-10-31 14:48:00,1.58843,1.58852,1.58831,1.58844,80600000.0
2006-10-31 14:49:00,1.58822,1.5885,1.58822,1.58846,185400005.0
2006-10-31 14:50:00,1.58855,1.58858,1.58838,1.58848,252100005.0
2006-10-31 14:51:00,1.58834,1.58848,1.58813,1.58837,321600005.0
2006-10-31 14:52:00,1.58839,1.58851,1.58834,1.58844,257500003.0
2006-10-31 14:53:00,1.58846,1.58846,1.5882,1.5882,228300002.0
2006-10-31 14:54:00,1.5885,1.5885,1.58827,1.58827,241899999.0
2006-10-31 14:55:00,1.58838,1.58855,1.58827,1.58837,179699998.0
2006-10-31 14:56:00,1.58851,1.58856,1.58837,1.58837,375300006.0
2006-10-31 14:57:00,1.58846,1.58855,1.58836,1.58846,310000001.0
2006-10-31 14:58:00,1.58833,1.58852,1.58833,1.58845,132700000.0
2006-10-31 14:59:00,1.58831,1.58848,1.58824,1.58843,249900003.0
2006-10-31 15:00:00,1.58841,1.58853,1.58837,1.58845,276400003.0
2006-10-31 15:01:00,1.58849,1.58854,1.58823,1.58823,433700000.0
2006-10-31 15:02:00,1.58847,1.58859,1.58845,1.58846,154200002.0
2006-10-31 15:03:00,1.58853,1.58873,1.58853,1.58862,411200003.0
2006-10-31 15:04:00,1.58845,1.58858,1.58838,1.58858,292299994.0
2006-10-31 15:05:00,1.58848,1.5887,1.58839,1.58865,263700000.0
2006-10-31 15:06:00,1.58866,1.58872,1.58852,1.58857,193300000.0
2006-10-31 15:07:00,1.58856,1.58871,1.58844,1.58854,278099993.0
2006-10-31 15:08:00,1.58855,1.5887,1.58827,1.58849,196700001.0
2006-10-31 15:09:00,1.5886,1.58872,1.58849,1.58865,301500003.0
2006-10-31 15:10:00,1.58853,1.5887,1.58843,1.58855,320799998.0
2006-10-31 15:11:00,1.58857,1.58875,1.58852,1.58867,265700005.0
2006-10-31 15:12:00,1.58864,1.58872,1.58851,1.58857,218500000.0
2006-10-31 15:13:00,1.58863,1.58868,1.58852,1.58852,249100004.0
2006-10-31 15:14:00,1.58861,1.58865,1.58845,1.58854,166299999.0
2006-10-31 15:15:00,1.58859,1.58866,1.58835,1.58835,351899996.0
2006-10-31 15:16:00,1.58862,1.58863,1.58846,1.58848,280799999.0
2006-10-31 15:17:00,1.58855,1.58863,1.58845,1.58857,273200001.0
2006-10-31 15:18:00,1.5885,1.58856,1.58825,1.58847,371300000.0
2006-10-31 15:19:00,1.5885,1.58859,1.58841,1.58859,207300000.0
2006-10-31 15:20:00,1.58857,1.58857,1.58842,1.58849,331800002.0
2006-10-31 15:21:00,1.5882,1.58853,1.5882,1.58853,349400002.0
2006-10-31 15:22:00,1.58845,1.58865,1.58839,1.58855,513099998.0
2006-10-31 15:23:00,1.58841,1.58865,1.58828,1.58843,209299999.0
2006-10-31 15:24:00,1.58846,1.58857,1.58836,1.58848,315200000.0
2006-10-31 15:25:00,1.58835,1.58843,1.58818,1.58835,263500000.0
2006-10-31 15:26:00,1.58847,1.58848,1.58822,1.58833,210199999.0
2006-10-31 15:27:00,1.58835,1.58851,1.58835,1.58842,218899999.0
2006-10-31 15:28:00,1.58854,1.58863,1.58843,1.58844,224400000.0
2006-10-31 15:29:00,1.58851,1.58851,1.5882,1.5882,396200007.0
2006-10-31 15:30:00,1.58825,1.58858,1.58824,1.58858,186900003.0
2006-10-31 15:31:00,1.58845,1.58862,1.58841,1.58854,223900006.0
2006-10-31 15:32:00,1.58836,1.58861,1.58836,1.58848,298799999.0
2006-10-31 15:33:00,1.58847,1.5886,1.58832,1.5886,328999996.0
2006-10-31 15:34:00,1.5886,1.5886,1.58832,1.58832,154400000.0
2006-10-31 15:35:00,1.58857,1.58859,1.58838,1.58838,270800003.0
2006-10-31 15:36:00,1.58829,1.58866,1.58829,1.58866,238599998.0
2006-10-31 15:37:00,1.58851,1.58864,1.58836,1.5885,137900001.0
2006-10-31 15:38:00,1.58855,1.58861,1.58837,1.58837,229099997.0
2006-10-31 15:39:00,1.58847,1.5886,1.58845,1.58856,167799999.0
2006-10-31 15:40:00,1.5885,1.58863,1.58838,1.58849,270700004.0
2006-10-31 15:41:00,1.58854,1.58858,1.58835,1.58855,357799998.0
2006-10-31 15:42:00,1.58841,1.58841,1.58824,1.58826,111000000.0
2006-10-31 15:43:00,1.58823,1.58842,1.58823,1.58828,300200005.0
2006-10-31 15:44:00,1.58836,1.58854,1.58836,1.58842,248399998.0
2006-10-31 15:45:00,1.58836,1.58853,1.58829,1.58844,290399999.0
2006-10-31 15:46:00,1.58816,1.58849,1.58816,1.58847,468900006.0
2006-10-31 15:47:00,1.58852,1.58852,1.58831,1.58835,382500002.0
2006-10-31 15:48:00,1.58833,1.58849,1.5882,1.58837,440900000.0
2006-10-31 15:49:00,1.58847,1.58866,1.58833,1.58858,179700000.0
2006-10-31 15:50:00,1.58853,1.58868,1.58848,1.58865,282900001.0
2006-10-31 15:51:00,1.58856,1.58871,1.58841,1.58855,264500000.0
2006-10-31 15:52:00,1.58858,1.58869,1.58853,1.58862,190100001.0
2006-10-31 15:53:00,1.58858,1.58866,1.58845,1.58845,294599998.0
2006-10-31 15:54:00,1.58869,1.58882,1.58857,1.58874,208700001.0
2006-10-31 15:55:00,1.58858,1.58882,1.58856,1.58866,299999997.0
2006-10-31 15:56:00,1.58877,1.58885,1.58859,1.58873,544799999.0
2006-10-31 15:57:00,1.58854,1.58872,1.58851,1.58857,271900001.0
2006-10-31 15:58:00,1.58867,1.58871,1.58852,1.58854,358700001.0
2006-10-31 15:59:00,1.58867,1.58878,1.58862,1.58868,213300002.0
2006-10-31 16:00:00,1.58877,1.58892,1.58873,1.58884,282200001.0
2006-10-31 16:01:00,1.58865,1.58897,1.58865,1.58889,362800002.0
2006-10-31 16:02:00,1.58879,1.5889,1.58867,1.58874,398100003.0
2006-10-31 16:03:00,1.58888,1.58892,1.58861,1.58886,384099997.0
2006-10-31 16:04:00,1.5888,1.58889,1.58862,1.58881,291599999.0
2006-10-31 16:05:00,1.58876,1.58884,1.58863,1.58884,300199993.0
2006-10-31 16:06:00,1.58878,1.58886,1.58865,1.58877,307000003.0
2006-10-31 16:07:00,1.58878,1.58881,1.58849,1.58862,401700004.0
2006-10-31 16:08:00,1.5888,1.5888,1.58858,1.58858,223500002.0
2006-10-31 16:09:00,1.58875,1.58882,1.58865,1.58873,273100003.0
2006-10-31 16:10:00,1.58877,1.58877,1.58851,1.58868,198800001.0
2006-10-31 16:11:00,1.58873,1.58873,1.58845,1.58846,171000003.0
2006-10-31 16:12:00,1.58856,1.58878,1.58856,1.58864,269000004.0
2006-10-31 16:13:00,1.5885,1.58877,1.58844,1.58875,337000002.0
2006-10-31 16:14:00,1.58864,1.58885,1.58849,1.58885,390300005.0
2006-10-31 16:15:00,1.58844,1.58885,1.58844,1.5888,402100003.0
2006-10-31 16:16:00,1.58872,1.58885,1.58868,1.5888,376399994.0
2006-10-31 16:17:00,1.5888,1.5888,1.5886,1.58868,238599998.0
2006-10-31 16:18:00,1.58875,1.58875,1.58856,1.58867,157099999.0
2006-10-31 16:19:00,1.58858,1.58875,1.58854,1.5887,406999999.0
2006-10-31 16:20:00,1.58878,1.58878,1.58861,1.58878,230000001.0
2006-10-31 16:21:00,1.58872,1.58872,1.58848,1.58863,156000000.0
2006-10-31 16:22:00,1.58858,1.58877,1.58858,1.58872,289000002.0
2006-10-31 16:23:00,1.58875,1.58883,1.58867,1.58873,98800001.0
2006-10-31 16:24:00,1.5886,1.58882,1.5886,1.58871,264900000.0
2006-10-31 16:25:00,1.58874,1.58882,1.58868,1.58875,136600000.0
2006-10-31 16:26:00,1.58866,1.58884,1.58841,1.58884,370700001.0
2006-10-31 16:27:00,1.58877,1.58892,1.58865,1.5887,267400000.0
2006-10-31 16:28:00,1.5886,1.58884,1.5886,1.58879,341599997.0
2006-10-31 16:29:00,1.58881,1.58889,1.58874,1.58889,374800006.0
2006-10-31 16:30:00,1.58875,1.58884,1.58857,1.58872,239200002.0
2006-10-31 16:31:00,1.5886,1.58875,1.58845,1.58873,309200002.0
2006-10-31 16:32:00,1.58869,1.58877,1.58866,1.58876,66300000.0
2006-10-31 16:33:00,1.58875,1.58875,1.58854,1.58854,48000000.0
2006-10-31 16:34:00,1.58865,1.58877,1.58853,1.58868,246699998.0
2006-10-31 16:35:00,1.58874,1.58882,1.58858,1.58867,377800005.0
2006-10-31 16:36:00,1.58868,1.58883,1.58868,1.5887,209699999.0
2006-10-31 16:37:00,1.58863,1.58877,1.58837,1.58846,322000001.0
2006-10-31 16:38:00,1.58861,1.58883,1.58854,1.58883,466400003.0
2006-10-31 16:39:00,1.5888,1.58885,1.58872,1.58878,116799999.0
2006-10-31 16:40:00,1.58884,1.58884,1.58863,1.58882,216700001.0
2006-10-31 16:41:00,1.58868,1.5888,1.5886,1.58875,309500004.0
2006-10-31 16:42:00,1.58855,1.58887,1.58855,1.58885,536400004.0
2006-10-31 16:43:00,1.58864,1.5888,1.58846,1.58865,57599999.0
2006-10-31 16:44:00,1.58865,1.58878,1.58854,1.58869,317199998.0
2006-10-31 16:45:00,1.5888,1.58885,1.58866,1.58872,344299995.0
2006-10-31 16:46:00,1.58883,1.58883,1.58861,1.58876,301700003.0
2006-10-31 16:47:00,1.58866,1.58885,1.58863,1.58885,417200004.0
2006-10-31 16:48:00,1.58883,1.58883,1.58861,1.58863,299399998.0
2006-10-31 16:49:00,1.58878,1.58885,1.58872,1.5888,92299999.0
2006-10-31 16:50:00,1.58868,1.58881,1.58861,1.5887,201699998.0
2006-10-31 16:51:00,1.58873,1.58878,1.58838,1.58838,528699997.0
2006-10-31 16:52:00,1.58857,1.58882,1.58857,1.58882,235200001.0
2006-10-31 16:53:00,1.58879,1.58879,1.58863,1.58863,186200004.0
2006-10-31 16:54:00,1.58852,1.58882,1.58852,1.58872,399999999.0
2006-10-31 16:55:00,1.58883,1.58883,1.58864,1.58876,636100001.0
2006-10-31 16:56:00,1.58879,1.58885,1.58868,1.58878,270799995.0
2006-10-31 16:57:00,1.58867,1.5889,1.58867,1.58873,306799997.0
2006-10-31 16:58:00,1.58854,1.58894,1.58854,1.58889,287600000.0
2006-10-31 16:59:00,1.58891,1.58896,1.58873,1.58882,210599998.0
2006-10-31 17:00:00,1.58861,1.58875,1.5883,1.5885,207199997.0
2006-10-31 17:01:00,1.5884,1.58844,1.58815,1.58831,314599999.0
2006-10-31 17:02:00,1.58833,1.58833,1.58801,1.58813,306499997.0
2006-10-31 17:03:00,1.58822,1.58834,1.58808,1.58822,400400004.0
2006-10-31 17:04:00,1.58815,1.5884,1.58803,1.5882,353300004.0
2006-10-31 17:05:00,1.58829,1.58833,1.58816,1.58819,302400000.0
2006-10-31 17:06:00,1.58838,1.58844,1.58826,1.58829,244100003.0
2006-10-31 17:07:00,1.58825,1.58825,1.58789,1.5879,302600001.0
2006-10-31 17:08:00,1.58796,1.58823,1.5878,1.58813,283600003.0
2006-10-31 17:09:00,1.58801,1.58842,1.58801,1.58831,210500001.0
2006-10-31 17:10:00,1.58822,1.58822,1.58795,1.58795,231599997.0
2006-10-31 17:11:00,1.58794,1.58808,1.58779,1.58801,299899998.0
2006-10-31 17:12:00,1.58792,1.58807,1.58775,1.58798,251199999.0
2006-10-31 17:13:00,1.58804,1.58804,1.58776,1.58782,437300000.0
2006-10-31 17:14:00,1.588,1.5882,1.58798,1.58803,294000002.0
2006-10-31 17:15:00,1.58824,1.58827,1.58793,1.58798,339400001.0
2006-10-31 17:16:00,1.58789,1.58819,1.58789,1.58819,372100004.0
2006-10-31 17:17:00,1.5881,1.5883,1.58805,1.5881,224099996.0
2006-10-31 17:18:00,1.58783,1.58803,1.58776,1.58803,239600003.0
2006-10-31 17:19:00,1.58804,1.58813,1.58792,1.58808,499500000.0
2006-10-31 17:20:00,1.58795,1.58803,1.58781,1.58791,184200000.0
2006-10-31 17:21:00,1.58797,1.58798,1.58782,1.58791,271299995.0
2006-10-31 17:22:00,1.58789,1.58789,1.58766,1.58772,144000000.0
2006-10-31 17:23:00,1.58768,1.58781,1.58748,1.58752,140300001.0
2006-10-31 17:24:00,1.58746,1.58759,1.58729,1.58742,302700003.0
2006-10-31 17:25:00,1.58752,1.58755,1.58738,1.58754,468599993.0
2006-10-31 17:26:00,1.58752,1.5876,1.58745,1.58752,365799999.0
2006-10-31 17:27:00,1.58764,1.58778,1.58757,1.58769,203599999.0
2006-10-31 17:28:00,1.58778,1.58778,1.58747,1.58765,177300002.0
2006-10-31 17:29:00,1.58748,1.58775,1.58745,1.58762,340400006.0
2006-10-31 17:30:00,1.58732,1.58732,1.5871,1.58711,141699999.0
2006-10-31 17:31:00,1.58716,1.58741,1.58716,1.58738,359499998.0
2006-10-31 17:32:00,1.58736,1.5875,1.58725,1.58733,318900000.0
2006-10-31 17:33:00,1.58743,1.5875,1.5873,1.58736,301399998.0
2006-10-31 17:34:00,1.58735,1.58761,1.58735,1.58738,312000001.0
2006-10-31 17:35:00,1.58758,1.58758,1.58727,1.58727,116600002.0
2006-10-31 17:36:00,1.58701,1.58733,1.58701,1.58705,289800000.0
2006-10-31 17:37:00,1.58697,1.58725,1.58697,1.58705,301300000.0
2006-10-31 17:38:00,1.58702,1.58711,1.58686,1.58694,288100002.0
2006-10-31 17:39:00,1.58689,1.5871,1.58689,1.58709,164600004.0
2006-10-31 17:40:00,1.58691,1.58738,1.58691,1.58738,477100004.0
2006-10-31 17:41:00,1.58743,1.5875,1.58726,1.58738,307699998.0
2006-10-31 17:42:00,1.58732,1.58746,1.58718,1.58742,367499999.0
2006-10-31 17:43:00,1.58744,1.58758,1.58723,1.58723,337900002.0
2006-10-31 17:44:00,1.58694,1.58719,1.58694,1.58715,295699996.0
2006-10-31 17:45:00,1.58696,1.58715,1.58696,1.58709,367300002.0
2006-10-31 17:46:00,1.58711,1.58716,1.58685,1.58685,303000002.0
2006-10-31 17:47:00,1.58674,1.58688,1.58668,1.58676,262700001.0
2006-10-31 17:48:00,1.58667,1.587,1.58661,1.58693,313900003.0
2006-10-31 17:49:00,1.58698,1.58707,1.58684,1.58686,272500003.0
2006-10-31 17:50:00,1.58682,1.58693,1.58674,1.58687,164499999.0
2006-10-31 17:51:00,1.58677,1.58699,1.58677,1.58697,191200001.0
2006-10-31 17:52:00,1.5869,1.5871,1.58684,1.58695,281599999.0
2006-10-31 17:53:00,1.58699,1.58717,1.5869,1.58707,325499996.0
2006-10-31 17:54:00,1.58705,1.58721,1.58703,1.58717,222599998.0
2006-10-31 17:55:00,1.58708,1.58721,1.58707,1.58708,212500001.0
2006-10-31 17:56:00,1.58714,1.5873,1.58705,1.58717,135799999.0
2006-10-31 17:57:00,1.58708,1.58728,1.58708,1.58722,212100000.0
2006-10-31 17:58:00,1.58726,1.58734,1.58712,1.58715,416999999.0
2006-10-31 17:59:00,1.58723,1.58751,1.58715,1.58737,324099997.0
2006-10-31 18:00:00,1.58735,1.58757,1.58724,1.58724,193600000.0
2006-10-31 18:01:00,1.5872,1.5875,1.5871,1.5873,1544600002.0
2006-10-31 18:02:00,1.5872,1.5872,1.5871,1.5871,1544600002.0
2006-10-31 18:03:00,1.5872,1.5872,1.5871,1.5871,1544600002.0
2006-10-31 18:04:00,1.5872,1.5873,1.5871,1.5871,1544600002.0
2006-10-31 18:05:00,1.5872,1.5872,1.5871,1.5872,1544600002.0
2006-10-31 18:06:00,1.5871,1.5873,1.5871,1.5872,1544600002.0
2006-10-31 18:07:00,1.5873,1.5873,1.5873,1.5873,1544600002.0
2006-10-31 18:09:00,1.58735,1.58749,1.5871,1.58727,1544600002.0
2006-10-31 18:10:00,1.5875,1.5875,1.5872,1.5872,1696900006.0
2006-10-31 18:11:00,1.58713,1.58732,1.58703,1.58727,1696900006.0
2006-10-31 18:12:00,1.58731,1.58741,1.58721,1.58731,1811000003.0
2006-10-31 18:13:00,1.58735,1.58756,1.58724,1.58737,1629500007.0
2006-10-31 18:14:00,1.5873,1.5874,1.5872,1.5873,890200003.0
2006-10-31 18:15:00,1.58717,1.58744,1.58713,1.58739,890200003.0
2006-10-31 18:16:00,1.5873,1.5873,1.5872,1.5873,2057899985.0
2006-10-31 18:17:00,1.58729,1.58741,1.58708,1.5873,2057899985.0
2006-10-31 18:18:00,1.58701,1.58726,1.58701,1.58715,722299997.0
2006-10-31 18:19:00,1.5871,1.5871,1.5871,1.5871,2096799996.0
2006-10-31 18:20:00,1.58732,1.58732,1.58711,1.58714,2096799996.0
2006-10-31 18:21:00,1.58723,1.58723,1.58702,1.58702,764800007.0
2006-10-31 18:22:00,1.58708,1.58724,1.58707,1.58724,783900002.0
2006-10-31 18:23:00,1.5872,1.5872,1.5871,1.5871,1040200000.0
2006-10-31 18:25:00,1.587,1.5871,1.587,1.5871,1040200000.0
2006-10-31 18:26:00,1.587,1.5871,1.587,1.587,1040200000.0
2006-10-31 18:27:00,1.58708,1.58717,1.58694,1.58697,1040200000.0
2006-10-31 18:28:00,1.5869,1.5869,1.5869,1.5869,1511400001.0
2006-10-31 18:29:00,1.58699,1.58723,1.58699,1.58718,1511400001.0
2006-10-31 18:30:00,1.58715,1.58729,1.58701,1.58716,1056000002.0
2006-10-31 18:31:00,1.58716,1.5873,1.58704,1.58727,1035700003.0
2006-10-31 18:32:00,1.58713,1.58723,1.58689,1.58704,1364900002.0
2006-10-31 18:33:00,1.58708,1.58725,1.58689,1.58707,2123399998.0
2006-10-31 18:34:00,1.587,1.5871,1.587,1.5871,1754100002.0
2006-10-31 18:35:00,1.5867,1.58679,1.58658,1.58668,1754100002.0
2006-10-31 18:36:00,1.58667,1.58675,1.58652,1.5867,1356599999.0
2006-10-31 18:37:00,1.5866,1.5867,1.5865,1.5866,1686600005.0
2006-10-31 18:38:00,1.58673,1.58682,1.58658,1.58662,1686600005.0
2006-10-31 18:39:00,1.5868,1.58694,1.5867,1.58684,1860400009.0
2006-10-31 18:40:00,1.5868,1.5868,1.5867,1.5868,1054400006.0
2006-10-31 18:41:00,1.58666,1.58693,1.58666,1.58685,1054400006.0
2006-10-31 18:42:00,1.5869,1.58695,1.58673,1.58675,1154600006.0
2006-10-31 18:43:00,1.58676,1.58686,1.5867,1.58683,423299998.0
2006-10-31 18:44:00,1.58675,1.58675,1.58641,1.58655,816600001.0
2006-10-31 18:45:00,1.5864,1.58665,1.58631,1.58658,500199997.0
2006-10-31 18:46:00,1.58646,1.58658,1.58627,1.58643,317200003.0
2006-10-31 18:47:00,1.58631,1.58647,1.58624,1.58647,229300002.0
2006-10-31 18:48:00,1.58652,1.58661,1.5864,1.58648,1465000006.0
2006-10-31 18:49:00,1.58656,1.58664,1.58642,1.58661,347000002.0
2006-10-31 18:50:00,1.58647,1.58659,1.58638,1.58652,526400004.0
2006-10-31 18:51:00,1.58655,1.58673,1.58642,1.58642,1412600015.0
2006-10-31 18:52:00,1.58647,1.58672,1.58646,1.58672,1515500003.0
2006-10-31 18:53:00,1.58665,1.58682,1.5866,1.58679,1042400000.0
2006-10-31 18:54:00,1.58671,1.58694,1.58671,1.58686,707000006.0
2006-10-31 18:55:00,1.58689,1.58701,1.58678,1.58678,1671600005.0
2006-10-31 18:56:00,1.58693,1.58696,1.58666,1.58677,922399998.0
2006-10-31 18:57:00,1.58675,1.58684,1.58667,1.58684,747600002.0
2006-10-31 18:58:00,1.58676,1.58684,1.58647,1.58674,1100500000.0
2006-10-31 18:59:00,1.58664,1.58685,1.58661,1.58669,1639599997.0
2006-10-31 19:00:00,1.58668,1.5869,1.58668,1.58683,507700002.0
2006-10-31 19:01:00,1.58678,1.58678,1.58653,1.58664,493200002.0
2006-10-31 19:02:00,1.58665,1.58675,1.58647,1.5866,812599997.0
2006-10-31 19:03:00,1.58657,1.58668,1.58646,1.5866,444300000.0
2006-10-31 19:04:00,1.58662,1.58664,1.58645,1.58645,349700000.0
2006-10-31 19:05:00,1.58655,1.58668,1.58639,1.58642,740399999.0
2006-10-31 19:06:00,1.58652,1.58663,1.58642,1.58645,2127500000.0
2006-10-31 19:07:00,1.58658,1.58665,1.58642,1.58642,761200005.0
2006-10-31 19:08:00,1.5866,1.58664,1.58643,1.58644,1571900003.0
2006-10-31 19:09:00,1.5865,1.58658,1.58634,1.58637,1323000002.0
2006-10-31 19:10:00,1.58649,1.58655,1.58633,1.58648,953799997.0
2006-10-31 19:11:00,1.58648,1.58655,1.58633,1.58634,1190600006.0
2006-10-31 19:12:00,1.5864,1.58648,1.58627,1.58636,1098700003.0
2006-10-31 19:13:00,1.58649,1.58653,1.5863,1.58645,435899999.0
2006-10-31 19:14:00,1.58649,1.58654,1.58639,1.58647,280500001.0
2006-10-31 19:15:00,1.58655,1.58657,1.58634,1.58639,1162500004.0
2006-10-31 19:16:00,1.58648,1.58655,1.58628,1.58638,603199991.0
2006-10-31 19:17:00,1.58637,1.58648,1.58622,1.58635,808700007.0
2006-10-31 19:18:00,1.58643,1.58645,1.58618,1.58622,850299995.0
2006-10-31 19:19:00,1.58633,1.58643,1.58622,1.58632,1057799995.0
2006-10-31 19:20:00,1.58648,1.58655,1.58622,1.5864,1123300004.0
2006-10-31 19:21:00,1.58638,1.58662,1.58638,1.58652,732100003.0
2006-10-31 19:22:00,1.58637,1.58649,1.58636,1.58643,217299999.0
2006-10-31 19:23:00,1.58648,1.58648,1.58621,1.58621,723900000.0
2006-10-31 19:24:00,1.58618,1.58633,1.58614,1.5863,574599994.0
2006-10-31 19:25:00,1.5863,1.58649,1.5862,1.58623,947000008.0
2006-10-31 19:26:00,1.58645,1.58659,1.58635,1.5865,866599999.0
2006-10-31 19:27:00,1.58644,1.58664,1.5864,1.58651,1307600013.0
2006-10-31 19:28:00,1.58645,1.58645,1.58613,1.58613,440600000.0
2006-10-31 19:29:00,1.58616,1.58626,1.58593,1.58593,999700007.0
2006-10-31 19:30:00,1.5862,1.5863,1.5861,1.5861,1397100001.0
2006-10-31 19:31:00,1.58586,1.58594,1.58567,1.58586,1397100001.0
2006-10-31 19:32:00,1.58573,1.58606,1.58573,1.58587,672100001.0
2006-10-31 19:33:00,1.58587,1.58597,1.58572,1.58572,872100002.0
2006-10-31 19:34:00,1.58587,1.58592,1.5856,1.58569,1659300003.0
2006-10-31 19:35:00,1.58583,1.58595,1.58561,1.58585,1049599992.0
2006-10-31 19:36:00,1.58582,1.5859,1.58558,1.5858,811100002.0
2006-10-31 19:37:00,1.58574,1.58589,1.58574,1.58588,378100000.0
2006-10-31 19:38:00,1.58574,1.58592,1.58572,1.58581,692299995.0
2006-10-31 19:39:00,1.58587,1.58594,1.5856,1.5856,1279100006.0
2006-10-31 19:40:00,1.58574,1.58585,1.58566,1.58583,729300001.0
2006-10-31 19:41:00,1.58578,1.58582,1.58566,1.58566,462800000.0
2006-10-31 19:42:00,1.58576,1.5861,1.58567,1.5861,779700007.0
2006-10-31 19:43:00,1.58621,1.58639,1.58619,1.5862,313499998.0
2006-10-31 19:44:00,1.58624,1.58632,1.58607,1.5862,827100006.0
2006-10-31 19:45:00,1.5862,1.58633,1.58607,1.58624,329100000.0
2006-10-31 19:46:00,1.58637,1.58638,1.58617,1.5863,591700002.0
2006-10-31 19:47:00,1.58625,1.58636,1.58613,1.58624,202199997.0
2006-10-31 19:48:00,1.58632,1.58635,1.58624,1.58629,679400006.0
2006-10-31 19:49:00,1.58627,1.58643,1.5862,1.58643,1285400012.0
2006-10-31 19:50:00,1.58609,1.58625,1.58607,1.58619,208700002.0
2006-10-31 19:51:00,1.58607,1.58626,1.58607,1.5862,550900001.0
2006-10-31 19:52:00,1.58624,1.58628,1.58602,1.58616,233100002.0
2006-10-31 19:53:00,1.5861,1.5862,1.5858,1.58598,664500001.0
2006-10-31 19:54:00,1.58597,1.58617,1.58594,1.58602,455899997.0
2006-10-31 19:55:00,1.58607,1.58612,1.58587,1.58592,508700004.0
2006-10-31 19:56:00,1.58608,1.58613,1.58584,1.58593,1140300006.0
2006-10-31 19:57:00,1.5859,1.58608,1.58583,1.58596,1610500008.0
2006-10-31 19:58:00,1.5858,1.58607,1.58578,1.5859,1853100001.0
2006-10-31 19:59:00,1.58577,1.58599,1.58572,1.58589,1012599998.0
2006-10-31 20:00:00,1.58595,1.58611,1.58585,1.58597,587500007.0
2006-10-31 20:01:00,1.58602,1.58613,1.58587,1.58612,582200002.0
2006-10-31 20:02:00,1.58598,1.58621,1.58597,1.58621,555299997.0
2006-10-31 20:03:00,1.5861,1.58627,1.5861,1.58627,192000000.0
2006-10-31 20:04:00,1.58623,1.58627,1.58612,1.5862,250400001.0
2006-10-31 20:05:00,1.58621,1.58621,1.586,1.586,382899999.0
2006-10-31 20:06:00,1.58607,1.58616,1.58603,1.5861,313999999.0
2006-10-31 20:07:00,1.58619,1.58628,1.58609,1.58614,234299999.0
2006-10-31 20:08:00,1.58616,1.58623,1.58602,1.58615,1412199995.0
2006-10-31 20:09:00,1.58606,1.58624,1.58603,1.58619,225999998.0
2006-10-31 20:10:00,1.5862,1.58621,1.58609,1.58609,298999999.0
2006-10-31 20:11:00,1.58618,1.58622,1.58606,1.58618,886800005.0
2006-10-31 20:12:00,1.58612,1.58622,1.58599,1.58608,415000004.0
2006-10-31 20:13:00,1.58617,1.58622,1.58601,1.58607,1657000008.0
2006-10-31 20:14:00,1.5862,1.58625,1.58605,1.5861,527800006.0
2006-10-31 20:15:00,1.58611,1.58635,1.58611,1.58629,1144500004.0
2006-10-31 20:16:00,1.58624,1.58628,1.58604,1.5861,1709300003.0
2006-10-31 20:17:00,1.5863,1.5865,1.5863,1.5864,481099999.0
2006-10-31 20:18:00,1.58632,1.58638,1.58624,1.58635,411899996.0
2006-10-31 20:19:00,1.5864,1.5864,1.5862,1.5863,628700001.0
2006-10-31 20:20:00,1.5864,1.5864,1.5864,1.5864,628700001.0
2006-10-31 20:21:00,1.58612,1.58637,1.58612,1.58633,628700001.0
2006-10-31 20:22:00,1.58626,1.58652,1.58626,1.58652,676899998.0
2006-10-31 20:23:00,1.58648,1.58665,1.58636,1.58641,1108699987.0
2006-10-31 20:24:00,1.58651,1.58658,1.58632,1.5865,485200005.0
2006-10-31 20:25:00,1.58643,1.58661,1.58637,1.5866,847000002.0
2006-10-31 20:26:00,1.58661,1.58663,1.58654,1.58654,271200000.0
2006-10-31 20:27:00,1.58659,1.58665,1.58647,1.5866,489200004.0
2006-10-31 20:28:00,1.5866,1.5867,1.5865,1.5866,1797000004.0
2006-10-31 20:29:00,1.5865,1.58659,1.58626,1.58646,1797000004.0
2006-10-31 20:31:00,1.58649,1.58667,1.58641,1.58657,2100400009.0
2006-10-31 20:32:00,1.5865,1.5866,1.5865,1.5866,517900001.0
2006-10-31 20:33:00,1.58645,1.5866,1.5863,1.58648,517900001.0
2006-10-31 20:34:00,1.58632,1.58662,1.58632,1.58655,314599997.0
2006-10-31 20:35:00,1.58652,1.58657,1.58633,1.58644,468500004.0
2006-10-31 20:36:00,1.58655,1.58665,1.58629,1.58659,659400002.0
2006-10-31 20:37:00,1.58659,1.5867,1.58647,1.5866,1036600005.0
2006-10-31 20:38:00,1.58658,1.58663,1.58638,1.58641,2032200007.0
2006-10-31 20:39:00,1.58653,1.58657,1.58635,1.58636,1175999997.0
2006-10-31 20:40:00,1.58661,1.58672,1.58647,1.58647,1164599992.0
2006-10-31 20:41:00,1.58657,1.58658,1.58629,1.58639,524599997.0
2006-10-31 20:42:00,1.58643,1.58661,1.58636,1.58655,120800000.0
2006-10-31 20:43:00,1.58654,1.58672,1.58645,1.5866,707299996.0
2006-10-31 20:44:00,1.58661,1.58683,1.58646,1.58655,1330199998.0
2006-10-31 20:45:00,1.58666,1.58685,1.58665,1.58665,879799998.0
2006-10-31 20:46:00,1.58685,1.58691,1.58659,1.58685,285000000.0
2006-10-31 20:47:00,1.5868,1.58685,1.58655,1.58672,845400001.0
2006-10-31 20:48:00,1.5868,1.58693,1.58665,1.58674,1438600002.0
2006-10-31 20:49:00,1.58678,1.58686,1.58595,1.58664,996100004.0
2006-10-31 20:50:00,1.58683,1.5869,1.58667,1.5869,2008500010.0
2006-10-31 20:51:00,1.58682,1.58682,1.58653,1.58658,324400000.0
2006-10-31 20:52:00,1.58668,1.58668,1.58625,1.58644,1211000005.0
2006-10-31 20:53:00,1.58644,1.58661,1.58641,1.5865,1352700008.0
2006-10-31 20:54:00,1.58648,1.58655,1.58636,1.5864,926899997.0
2006-10-31 20:55:00,1.58639,1.58652,1.58637,1.58646,555900002.0
2006-10-31 20:56:00,1.5865,1.5866,1.5864,1.5865,1500100005.0
2006-10-31 20:57:00,1.5866,1.5866,1.5864,1.5864,1500100005.0
2006-10-31 20:58:00,1.5865,1.5866,1.5864,1.5865,1500100005.0
2006-10-31 20:59:00,1.5866,1.5866,1.5866,1.5866,1500100005.0
2006-10-31 21:00:00,1.5865,1.5866,1.5864,1.5866,1500100005.0
2006-10-31 21:02:00,1.58653,1.58672,1.58649,1.58669,1500100005.0
2006-10-31 21:03:00,1.58669,1.58678,1.58654,1.58659,1292899997.0
2006-10-31 21:04:00,1.58668,1.58668,1.58646,1.58648,236300002.0
2006-10-31 21:05:00,1.5867,1.58675,1.58653,1.58661,890699994.0
2006-10-31 21:06:00,1.58649,1.58682,1.58645,1.58669,330199998.0
2006-10-31 21:07:00,1.58685,1.58692,1.58674,1.5868,405699998.0
2006-10-31 21:08:00,1.58694,1.58694,1.58674,1.58687,348899998.0
2006-10-31 21:09:00,1.58686,1.58692,1.58666,1.58666,499699997.0
2006-10-31 21:10:00,1.58682,1.58692,1.58673,1.5869,932700007.0
2006-10-31 21:11:00,1.58684,1.5869,1.58675,1.5869,616800001.0
2006-10-31 21:12:00,1.5869,1.58708,1.58682,1.58708,235000002.0
2006-10-31 21:13:00,1.58704,1.58708,1.58688,1.58708,1032899997.0
2006-10-31 21:14:00,1.58701,1.58723,1.58696,1.58723,740199998.0
2006-10-31 21:15:00,1.58726,1.58733,1.58701,1.58703,937700005.0
2006-10-31 21:16:00,1.58709,1.58726,1.5869,1.5871,354600003.0
2006-10-31 21:17:00,1.58714,1.58738,1.58714,1.58727,1441799999.0
2006-10-31 21:18:00,1.58735,1.58754,1.58728,1.58739,585000004.0
2006-10-31 21:19:00,1.58748,1.58748,1.5872,1.5872,676400005.0
2006-10-31 21:20:00,1.5874,1.5875,1.5874,1.5874,1734899997.0
2006-10-31 21:21:00,1.5873,1.5874,1.5873,1.5873,1734899997.0
2006-10-31 21:22:00,1.58725,1.58747,1.58725,1.5874,1734899997.0
2006-10-31 21:23:00,1.58744,1.58761,1.58726,1.58742,1651200008.0
2006-10-31 21:24:00,1.58756,1.58761,1.58741,1.58757,725799995.0
2006-10-31 21:25:00,1.58754,1.58757,1.58722,1.58732,1205700004.0
2006-10-31 21:26:00,1.58747,1.58753,1.58736,1.5874,479000004.0
2006-10-31 21:27:00,1.58748,1.58755,1.58739,1.58755,477399998.0
2006-10-31 21:28:00,1.58748,1.58752,1.58731,1.58731,814300000.0
2006-10-31 21:29:00,1.58745,1.58752,1.58726,1.58732,404399998.0
2006-10-31 21:30:00,1.58727,1.58744,1.58722,1.58722,442000007.0
2006-10-31 21:31:00,1.58737,1.58743,1.58721,1.58727,698100001.0
2006-10-31 21:32:00,1.58738,1.58759,1.58724,1.5874,1960599998.0
2006-10-31 21:33:00,1.58743,1.58753,1.5874,1.5874,218100000.0
2006-10-31 21:34:00,1.58741,1.58755,1.58738,1.5875,1340500009.0
2006-10-31 21:35:00,1.58741,1.58755,1.58739,1.5875,1002400001.0
2006-10-31 21:36:00,1.58745,1.58755,1.5874,1.5875,226400003.0
2006-10-31 21:37:00,1.5874,1.58755,1.58735,1.58747,301800004.0
2006-10-31 21:38:00,1.58747,1.58755,1.58732,1.58747,431899999.0
2006-10-31 21:39:00,1.5874,1.5875,1.5874,1.5875,8500000.0
2006-10-31 21:40:00,1.5875,1.58755,1.58734,1.58735,510999998.0
2006-10-31 21:41:00,1.5873,1.58751,1.5873,1.58743,596200003.0
2006-10-31 21:42:00,1.58732,1.5875,1.58728,1.58743,594200000.0
2006-10-31 21:43:00,1.58745,1.58754,1.58733,1.58742,1258800006.0
2006-10-31 21:44:00,1.58744,1.58754,1.5873,1.58747,1348799995.0
2006-10-31 21:45:00,1.58725,1.58746,1.58721,1.58744,747200005.0
2006-10-31 21:46:00,1.58732,1.58752,1.58731,1.58743,1230500004.0
2006-10-31 21:47:00,1.5874,1.58746,1.58722,1.5873,1437800007.0
2006-10-31 21:48:00,1.58717,1.5874,1.58713,1.5874,307500003.0
2006-10-31 21:49:00,1.58741,1.58741,1.5871,1.58711,1164500006.0
2006-10-31 21:50:00,1.58709,1.58724,1.58703,1.58724,253000003.0
2006-10-31 21:51:00,1.58712,1.58734,1.58712,1.58728,520600002.0
2006-10-31 21:52:00,1.5873,1.58744,1.58715,1.5873,1797500020.0
2006-10-31 21:53:00,1.58731,1.58733,1.58711,1.58723,388299997.0
2006-10-31 21:54:00,1.58734,1.58741,1.58723,1.58733,298400000.0
2006-10-31 21:55:00,1.58725,1.58741,1.58718,1.58738,654200001.0
2006-10-31 21:56:00,1.58732,1.5874,1.58715,1.58726,616499996.0
2006-10-31 21:57:00,1.58724,1.58742,1.58724,1.58727,449600001.0
2006-10-31 21:58:00,1.58717,1.58724,1.58693,1.58695,614000008.0
2006-10-31 21:59:00,1.58687,1.58702,1.58677,1.58698,1160800009.0
2006-10-31 22:00:00,1.58689,1.58707,1.58681,1.58702,600100001.0
2006-10-31 22:01:00,1.58697,1.58708,1.58697,1.58701,292300004.0
2006-10-31 22:02:00,1.587,1.58709,1.58679,1.58698,1299500011.0
2006-10-31 22:03:00,1.58713,1.58719,1.587,1.58712,439300002.0
2006-10-31 22:04:00,1.58711,1.58715,1.587,1.58707,741300005.0
2006-10-31 22:05:00,1.58707,1.58711,1.58692,1.58708,439699999.0
2006-10-31 22:06:00,1.587,1.58709,1.58688,1.58709,453399999.0
2006-10-31 22:07:00,1.58708,1.5871,1.58687,1.58695,285599999.0
2006-10-31 22:08:00,1.58698,1.58713,1.58694,1.58708,454199995.0
2006-10-31 22:09:00,1.58697,1.58709,1.58689,1.58701,452800006.0
2006-10-31 22:10:00,1.587,1.58708,1.58687,1.58698,283500002.0
2006-10-31 22:11:00,1.58707,1.58707,1.58692,1.58692,247400000.0
2006-10-31 22:12:00,1.58702,1.58711,1.58694,1.58705,555200002.0
2006-10-31 22:13:00,1.58687,1.58705,1.58684,1.58685,175199999.0
2006-10-31 22:14:00,1.58705,1.58707,1.58686,1.58692,294600001.0
2006-10-31 22:15:00,1.5868,1.58711,1.58674,1.58697,925499999.0
2006-10-31 22:16:00,1.58694,1.58694,1.58673,1.58673,246100001.0
2006-10-31 22:17:00,1.58695,1.58697,1.5869,1.58694,159999996.0
2006-10-31 22:18:00,1.58671,1.5869,1.58671,1.58685,358500002.0
2006-10-31 22:19:00,1.58684,1.5869,1.58661,1.58677,294400001.0
2006-10-31 22:20:00,1.5867,1.5869,1.58668,1.5869,328300002.0
2006-10-31 22:21:00,1.58691,1.587,1.5868,1.58686,123300000.0
2006-10-31 22:22:00,1.58684,1.58701,1.58683,1.58695,865699999.0
2006-10-31 22:23:00,1.58691,1.58698,1.58677,1.58688,417899994.0
2006-10-31 22:24:00,1.58671,1.58693,1.58667,1.58683,206900000.0
2006-10-31 22:25:00,1.58683,1.58698,1.58669,1.58687,630700000.0
2006-10-31 22:26:00,1.58685,1.58703,1.58668,1.58679,766000001.0
2006-10-31 22:27:00,1.58693,1.58696,1.58659,1.58659,187699998.0
2006-10-31 22:28:00,1.58692,1.58711,1.58676,1.58682,767900006.0
2006-10-31 22:29:00,1.5869,1.58711,1.58686,1.5871,829199994.0
2006-10-31 22:30:00,1.58689,1.58712,1.58685,1.58712,694000004.0
2006-10-31 22:31:00,1.58697,1.58712,1.58674,1.58693,342899998.0
2006-10-31 22:32:00,1.58715,1.58715,1.58696,1.58696,173900000.0
2006-10-31 22:33:00,1.58709,1.58727,1.58703,1.58723,393500000.0
2006-10-31 22:34:00,1.58718,1.58718,1.58694,1.58694,406300000.0
2006-10-31 22:35:00,1.58691,1.58711,1.58684,1.58703,306699996.0
2006-10-31 22:36:00,1.58715,1.58719,1.58702,1.58712,510300003.0
2006-10-31 22:37:00,1.58693,1.58712,1.58686,1.58708,413000002.0
2006-10-31 22:38:00,1.5869,1.58707,1.58677,1.58699,346899998.0
2006-10-31 22:39:00,1.58697,1.58708,1.58671,1.5869,609100000.0
2006-10-31 22:40:00,1.58712,1.58718,1.58687,1.58703,614300000.0
2006-10-31 22:41:00,1.58712,1.58729,1.58695,1.58709,614100002.0
2006-10-31 22:42:00,1.58721,1.58734,1.58706,1.58716,625700004.0
2006-10-31 22:43:00,1.58718,1.58739,1.58703,1.58732,1127700004.0
2006-10-31 22:44:00,1.58712,1.5873,1.58697,1.5873,278700001.0
2006-10-31 22:45:00,1.5872,1.58742,1.58714,1.58742,218800002.0
2006-10-31 22:46:00,1.58735,1.58735,1.58709,1.5871,119500000.0
2006-10-31 22:47:00,1.58741,1.58741,1.58716,1.58728,370899994.0
2006-10-31 22:48:00,1.5873,1.58734,1.58709,1.58717,407699999.0
2006-10-31 22:49:00,1.5874,1.58743,1.58718,1.58719,600100005.0
2006-10-31 22:50:00,1.58728,1.5875,1.58728,1.5875,351499998.0
2006-10-31 22:51:00,1.58743,1.58744,1.5872,1.58728,328699997.0
2006-10-31 22:52:00,1.58747,1.58751,1.5872,1.58723,420999999.0
2006-10-31 22:53:00,1.58742,1.5876,1.58737,1.5875,382499999.0
2006-10-31 22:54:00,1.58737,1.5876,1.58729,1.58747,432300001.0
2006-10-31 22:55:00,1.58749,1.5875,1.58735,1.58735,139100000.0
2006-10-31 22:56:00,1.58748,1.58754,1.58735,1.58744,71900000.0
2006-10-31 22:57:00,1.58749,1.58758,1.58734,1.58734,453399997.0
2006-10-31 22:58:00,1.58739,1.58749,1.5873,1.58743,263700001.0
2006-10-31 22:59:00,1.58725,1.58758,1.58712,1.5874,653900004.0
2006-10-31 23:00:00,1.58734,1.58737,1.58697,1.58737,222700002.0
2006-10-31 23:01:00,1.5875,1.58764,1.58742,1.58743,339200000.0
2006-10-31 23:02:00,1.58768,1.58776,1.58755,1.58762,241999996.0
2006-10-31 23:03:00,1.58773,1.58778,1.58753,1.58766,308000000.0
2006-10-31 23:04:00,1.58763,1.58776,1.58743,1.58758,378100002.0
2006-10-31 23:05:00,1.5876,1.58773,1.58752,1.58765,166299998.0
2006-10-31 23:06:00,1.58758,1.58778,1.58755,1.5877,273999998.0
2006-10-31 23:07:00,1.5877,1.58778,1.58754,1.58754,251800003.0
2006-10-31 23:08:00,1.58753,1.58776,1.58753,1.58776,69500000.0
2006-10-31 23:09:00,1.58776,1.58781,1.58761,1.58764,180700000.0
2006-10-31 23:10:00,1.58767,1.5878,1.58755,1.58777,245299999.0
2006-10-31 23:11:00,1.5876,1.5878,1.5876,1.58775,266900007.0
2006-10-31 23:12:00,1.58761,1.58779,1.58761,1.58771,343099995.0
2006-10-31 23:13:00,1.5877,1.5877,1.5876,1.5876,36099999.0
2006-10-31 23:14:00,1.58755,1.58771,1.58755,1.58761,172300003.0
2006-10-31 23:15:00,1.58744,1.58757,1.58744,1.58757,69999998.0
2006-10-31 23:16:00,1.58761,1.58761,1.58736,1.5875,279700004.0
2006-10-31 23:17:00,1.58763,1.58763,1.58733,1.58751,459400001.0
2006-10-31 23:18:00,1.58761,1.5877,1.58747,1.5876,359200002.0
2006-10-31 23:19:00,1.58758,1.58766,1.5874,1.58752,353900005.0
2006-10-31 23:20:00,1.58755,1.58759,1.58734,1.58759,310599999.0
2006-10-31 23:21:00,1.58744,1.58759,1.58744,1.58757,168100002.0
2006-10-31 23:22:00,1.58748,1.58764,1.58744,1.58744,319000001.0
2006-10-31 23:23:00,1.58754,1.5876,1.58728,1.58737,238200002.0
2006-10-31 23:24:00,1.58743,1.58765,1.58741,1.58765,182500002.0
2006-10-31 23:25:00,1.58761,1.58771,1.58749,1.58759,96700000.0
2006-10-31 23:26:00,1.58767,1.58767,1.58759,1.58759,52800002.0
2006-10-31 23:27:00,1.58755,1.58761,1.58755,1.58761,91000000.0
2006-10-31 23:28:00,1.58758,1.58763,1.58742,1.58742,388100000.0
2006-10-31 23:29:00,1.58746,1.5875,1.58734,1.58741,163000002.0
2006-10-31 23:30:00,1.58753,1.5876,1.58735,1.58748,256000002.0
2006-10-31 23:31:00,1.5874,1.58755,1.58739,1.58755,270700002.0
2006-10-31 23:32:00,1.58728,1.5875,1.58716,1.5873,266599999.0
2006-10-31 23:33:00,1.58737,1.58752,1.58737,1.5875,159200002.0
2006-10-31 23:34:00,1.58753,1.58753,1.58738,1.58739,170500000.0
2006-10-31 23:35:00,1.5875,1.5875,1.5874,1.5874,95800002.0
2006-10-31 23:36:00,1.58738,1.58757,1.58737,1.58757,256800003.0
2006-10-31 23:37:00,1.5874,1.5875,1.5874,1.5875,85500002.0
2006-10-31 23:38:00,1.58757,1.58757,1.5874,1.58748,143999997.0
2006-10-31 23:39:00,1.58755,1.58755,1.58742,1.58742,22400000.0
2006-10-31 23:40:00,1.5874,1.58759,1.5874,1.58758,338700003.0
2006-10-31 23:41:00,1.58758,1.58765,1.58743,1.5876,407000000.0
2006-10-31 23:42:00,1.58752,1.5877,1.5874,1.58755,347199999.0
2006-10-31 23:43:00,1.58766,1.58767,1.58757,1.58757,42899999.0
2006-10-31 23:44:00,1.5875,1.58775,1.5875,1.58775,371200001.0
2006-10-31 23:45:00,1.58751,1.58771,1.58747,1.58771,256500004.0
2006-10-31 23:46:00,1.5876,1.58775,1.58754,1.58763,186000000.0
2006-10-31 23:47:00,1.58755,1.58767,1.58755,1.58763,114400001.0
2006-10-31 23:48:00,1.58752,1.58771,1.58752,1.58753,257399999.0
2006-10-31 23:49:00,1.58714,1.58766,1.58708,1.5875,452199999.0
2006-10-31 23:50:00,1.58758,1.58768,1.5875,1.58762,203699998.0
2006-10-31 23:51:00,1.5875,1.58765,1.5875,1.5876,246300001.0
2006-10-31 23:52:00,1.58752,1.58761,1.5873,1.58757,439800003.0
2006-10-31 23:53:00,1.58757,1.5877,1.58736,1.58746,397800002.0
2006-10-31 23:54:00,1.58748,1.58768,1.58734,1.58752,249800002.0
2006-10-31 23:55:00,1.58748,1.5876,1.58742,1.58755,31200000.0
2006-10-31 23:56:00,1.58747,1.58758,1.58741,1.58741,136600000.0
2006-10-31 23:57:00,1.58755,1.58762,1.58733,1.58743,248600002.0
2006-10-31 23:58:00,1.58744,1.58754,1.58731,1.58747,206900001.0
2006-10-31 23:59:00,1.58745,1.58761,1.58745,1.58746,341600002.0
2006-11-01 00:00:00,1.58734,1.58747,1.58719,1.58724,177000000.0
2006-11-01 00:01:00,1.5872,1.58756,1.58699,1.58719,382700005.0
2006-11-01 00:02:00,1.58733,1.58743,1.58733,1.58743,110500002.0
2006-11-01 00:03:00,1.58741,1.58742,1.58724,1.58733,199600003.0
2006-11-01 00:04:00,1.58727,1.58738,1.58721,1.58733,168300000.0
2006-11-01 00:05:00,1.58738,1.58744,1.58722,1.58732,337399997.0
2006-11-01 00:06:00,1.5872,1.58735,1.5872,1.58735,27200000.0
2006-11-01 00:07:00,1.58739,1.58749,1.58727,1.58735,280599999.0
2006-11-01 00:08:00,1.58723,1.58746,1.58699,1.58711,413800000.0
2006-11-01 00:09:00,1.58741,1.58752,1.58733,1.58747,240500001.0
2006-11-01 00:10:00,1.58749,1.58756,1.58739,1.58745,247200001.0
2006-11-01 00:11:00,1.58753,1.58755,1.58738,1.58742,382100003.0
2006-11-01 00:12:00,1.58749,1.58759,1.58738,1.58748,49600000.0
2006-11-01 00:13:00,1.58767,1.58772,1.58748,1.58765,380000002.0
2006-11-01 00:14:00,1.58759,1.58768,1.58749,1.58757,176500001.0
2006-11-01 00:15:00,1.58737,1.58759,1.58713,1.5874,314500003.0
2006-11-01 00:16:00,1.58755,1.58767,1.58755,1.58763,100000000.0
2006-11-01 00:17:00,1.5876,1.58771,1.58743,1.58755,273900004.0
2006-11-01 00:18:00,1.58769,1.58796,1.58759,1.58789,304099998.0
2006-11-01 00:19:00,1.58793,1.58793,1.58765,1.5877,181400002.0
2006-11-01 00:20:00,1.58783,1.58792,1.58762,1.58777,236500000.0
2006-11-01 00:21:00,1.58783,1.58794,1.58765,1.58771,233700000.0
2006-11-01 00:22:00,1.58764,1.58781,1.58764,1.58775,105799999.0
2006-11-01 00:23:00,1.58776,1.58788,1.58757,1.58779,202000003.0
2006-11-01 00:24:00,1.58767,1.58789,1.58759,1.58775,334099994.0
2006-11-01 00:25:00,1.58764,1.58789,1.58757,1.58782,294300006.0
2006-11-01 00:26:00,1.58778,1.58783,1.5877,1.58783,193500001.0
2006-11-01 00:27:00,1.58786,1.58791,1.58762,1.58791,231599998.0
2006-11-01 00:28:00,1.5879,1.5879,1.58765,1.58765,335799995.0
2006-11-01 00:29:00,1.58787,1.58787,1.58775,1.58775,66300001.0
2006-11-01 00:30:00,1.58778,1.58785,1.58764,1.5878,409899999.0
2006-11-01 00:31:00,1.58771,1.58793,1.58768,1.5878,259500002.0
2006-11-01 00:32:00,1.58795,1.58804,1.58784,1.5879,267300003.0
2006-11-01 00:33:00,1.58774,1.58795,1.58774,1.58795,213399998.0
2006-11-01 00:34:00,1.58796,1.58796,1.58766,1.58773,368799999.0
2006-11-01 00:35:00,1.58775,1.58788,1.58767,1.58767,186800000.0
2006-11-01 00:36:00,1.58782,1.58808,1.58776,1.58799,184000001.0
2006-11-01 00:37:00,1.58784,1.58803,1.58778,1.58789,194300002.0
2006-11-01 00:38:00,1.58789,1.588,1.58779,1.5879,246799997.0
2006-11-01 00:39:00,1.58788,1.58803,1.58784,1.58798,254900000.0
2006-11-01 00:40:00,1.58803,1.58803,1.58785,1.58787,264000000.0
2006-11-01 00:41:00,1.58798,1.58804,1.58779,1.58804,280800000.0
2006-11-01 00:42:00,1.58788,1.58799,1.58785,1.58797,286500002.0
2006-11-01 00:43:00,1.588,1.588,1.58778,1.58791,304200001.0
2006-11-01 00:44:00,1.58784,1.58805,1.58784,1.58791,207100001.0
2006-11-01 00:45:00,1.5881,1.58817,1.5876,1.58763,303600001.0
2006-11-01 00:46:00,1.58779,1.58798,1.58779,1.58791,187099998.0
2006-11-01 00:47:00,1.58795,1.58795,1.58786,1.58786,71099999.0
2006-11-01 00:48:00,1.58794,1.58806,1.58787,1.588,458500006.0
2006-11-01 00:49:00,1.58785,1.58804,1.58766,1.58798,298600000.0
2006-11-01 00:50:00,1.58787,1.58799,1.58779,1.58798,322099995.0
2006-11-01 00:51:00,1.5877,1.58805,1.5877,1.58805,233300003.0
2006-11-01 00:52:00,1.58794,1.58803,1.58775,1.58803,128699998.0
2006-11-01 00:53:00,1.58778,1.58794,1.58771,1.58779,219800002.0
2006-11-01 00:54:00,1.58789,1.58792,1.58767,1.58776,411699998.0
2006-11-01 00:55:00,1.5877,1.58778,1.58754,1.5876,362000002.0
2006-11-01 00:56:00,1.58746,1.58784,1.58739,1.58767,336300003.0
2006-11-01 00:57:00,1.58742,1.58766,1.58725,1.58733,413900003.0
2006-11-01 00:58:00,1.58733,1.58733,1.58698,1.5872,177199996.0
2006-11-01 00:59:00,1.58699,1.58729,1.58699,1.58729,37199999.0
2006-11-01 01:00:00,1.58737,1.58771,1.58737,1.58771,166599999.0
2006-11-01 01:01:00,1.58766,1.58766,1.58729,1.58739,324200000.0
2006-11-01 01:02:00,1.58728,1.58751,1.58728,1.58751,234399999.0
2006-11-01 01:03:00,1.58772,1.58777,1.58697,1.58752,294999999.0
2006-11-01 01:04:00,1.5875,1.58756,1.58725,1.58746,515100002.0
2006-11-01 01:05:00,1.58738,1.58749,1.58727,1.58738,248299996.0
2006-11-01 01:06:00,1.58757,1.58768,1.58721,1.58754,404399996.0
2006-11-01 01:07:00,1.58743,1.58772,1.58743,1.5877,209400002.0
2006-11-01 01:08:00,1.58766,1.58772,1.58753,1.58762,358500002.0
2006-11-01 01:09:00,1.58775,1.58775,1.58741,1.58742,229599996.0
2006-11-01 01:10:00,1.58735,1.58735,1.5872,1.5872,204600000.0
2006-11-01 01:11:00,1.58761,1.58767,1.58752,1.58752,166099998.0
2006-11-01 01:12:00,1.58753,1.5877,1.5875,1.5875,433300000.0
2006-11-01 01:13:00,1.58755,1.58767,1.58737,1.58755,198300001.0
2006-11-01 01:14:00,1.58765,1.58773,1.58751,1.58765,337499997.0
2006-11-01 01:15:00,1.58772,1.58772,1.58753,1.58754,183900001.0
2006-11-01 01:16:00,1.58743,1.58758,1.58741,1.58756,130299999.0
2006-11-01 01:17:00,1.58765,1.58765,1.58709,1.58709,463300000.0
2006-11-01 01:18:00,1.58751,1.5877,1.58751,1.58765,315399999.0
2006-11-01 01:19:00,1.58763,1.58773,1.58745,1.58766,372200005.0
2006-11-01 01:20:00,1.58765,1.58773,1.58752,1.58765,264400002.0
2006-11-01 01:21:00,1.58763,1.5877,1.58755,1.58765,222900006.0
2006-11-01 01:22:00,1.58754,1.5877,1.58749,1.58758,335200001.0
2006-11-01 01:23:00,1.5875,1.58765,1.58746,1.58765,346100008.0
2006-11-01 01:24:00,1.58749,1.58765,1.58749,1.58765,125000003.0
2006-11-01 01:25:00,1.58738,1.58762,1.58728,1.58734,340099998.0
2006-11-01 01:26:00,1.5877,1.5877,1.58765,1.58765,54900000.0
2006-11-01 01:27:00,1.58743,1.58763,1.58743,1.58761,456399996.0
2006-11-01 01:28:00,1.5876,1.58763,1.58745,1.58752,146999999.0
2006-11-01 01:29:00,1.58743,1.58761,1.58719,1.58738,377900004.0
2006-11-01 01:30:00,1.58732,1.58742,1.58729,1.58741,83900002.0
2006-11-01 01:31:00,1.58745,1.58745,1.58731,1.58731,87000002.0
2006-11-01 01:32:00,1.5875,1.5875,1.58728,1.58743,514299997.0
2006-11-01 01:33:00,1.58744,1.58748,1.58725,1.58731,311700003.0
2006-11-01 01:34:00,1.58712,1.58752,1.58712,1.58748,320299998.0
2006-11-01 01:35:00,1.58723,1.58738,1.58722,1.58737,28800000.0
2006-11-01 01:36:00,1.58737,1.58743,1.58721,1.58725,216899997.0
2006-11-01 01:37:00,1.58735,1.58743,1.58723,1.58731,299200005.0
2006-11-01 01:38:00,1.58742,1.58751,1.5873,1.58751,312800003.0
2006-11-01 01:39:00,1.58733,1.58749,1.58724,1.58737,283299999.0
2006-11-01 01:40:00,1.58735,1.58747,1.58735,1.58735,71499998.0
2006-11-01 01:41:00,1.58753,1.58753,1.58731,1.58735,194600004.0
2006-11-01 01:42:00,1.58736,1.58753,1.58736,1.5875,265400001.0
2006-11-01 01:43:00,1.58745,1.58753,1.58733,1.58742,120999999.0
2006-11-01 01:44:00,1.58745,1.58751,1.58745,1.58751,87900002.0
2006-11-01 01:45:00,1.5875,1.58755,1.5875,1.58755,24000000.0
2006-11-01 01:46:00,1.5875,1.58755,1.58735,1.58749,372700001.0
2006-11-01 01:47:00,1.58748,1.58753,1.58743,1.58743,211499998.0
2006-11-01 01:48:00,1.58755,1.58766,1.58745,1.58755,128699999.0
2006-11-01 01:49:00,1.58749,1.58754,1.58732,1.58743,252499999.0
2006-11-01 01:50:00,1.5875,1.58756,1.58736,1.58746,301800002.0
2006-11-01 01:51:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2006-11-01 01:52:00,1.58738,1.58756,1.58735,1.58748,424900004.0
2006-11-01 01:53:00,1.58749,1.58763,1.58737,1.5875,166199997.0
2006-11-01 01:54:00,1.58757,1.58763,1.58741,1.5875,195100003.0
2006-11-01 01:55:00,1.58753,1.58753,1.58725,1.58736,306400003.0
2006-11-01 01:56:00,1.58738,1.5875,1.58729,1.58735,211800002.0
2006-11-01 01:57:00,1.58745,1.58753,1.58721,1.58734,289900001.0
2006-11-01 01:58:00,1.58704,1.58754,1.58701,1.58725,311700003.0
2006-11-01 01:59:00,1.58743,1.58743,1.58721,1.58733,183699998.0
2006-11-01 02:00:00,1.58731,1.58746,1.58717,1.58735,328900004.0
2006-11-01 02:01:00,1.58724,1.58744,1.58713,1.58744,351199999.0
2006-11-01 02:02:00,1.58738,1.58743,1.5872,1.58723,286700000.0
2006-11-01 02:03:00,1.58728,1.58738,1.58716,1.58731,253399996.0
2006-11-01 02:04:00,1.58729,1.58736,1.58714,1.58727,452200003.0
2006-11-01 02:05:00,1.58723,1.5873,1.58706,1.58706,249300001.0
2006-11-01 02:06:00,1.58723,1.58738,1.58723,1.58728,258900005.0
2006-11-01 02:07:00,1.5873,1.58738,1.58716,1.58734,491800003.0
2006-11-01 02:08:00,1.58735,1.58735,1.58702,1.58702,224999998.0
2006-11-01 02:09:00,1.58715,1.58726,1.58707,1.58714,173799999.0
2006-11-01 02:10:00,1.58732,1.58735,1.58718,1.58733,351700004.0
2006-11-01 02:11:00,1.58714,1.58728,1.58697,1.58721,308700001.0
2006-11-01 02:12:00,1.58715,1.58732,1.58708,1.58708,286699997.0
2006-11-01 02:13:00,1.58722,1.58728,1.58713,1.58717,108000003.0
2006-11-01 02:14:00,1.5872,1.58735,1.58716,1.58735,177500001.0
2006-11-01 02:15:00,1.5873,1.58735,1.58713,1.58713,154099999.0
2006-11-01 02:16:00,1.58725,1.58728,1.58705,1.5872,169500000.0
2006-11-01 02:17:00,1.58724,1.58738,1.58713,1.58728,304100000.0
2006-11-01 02:18:00,1.5873,1.5873,1.5872,1.5872,126999999.0
2006-11-01 02:19:00,1.58736,1.58738,1.58736,1.58738,38299999.0
2006-11-01 02:20:00,1.58718,1.58735,1.58715,1.58727,172100000.0
2006-11-01 02:21:00,1.58728,1.58732,1.58708,1.58723,475900005.0
2006-11-01 02:22:00,1.58714,1.58734,1.58714,1.5873,259399998.0
2006-11-01 02:23:00,1.58723,1.58732,1.58704,1.5872,151699999.0
2006-11-01 02:24:00,1.58722,1.58735,1.58702,1.58729,288500000.0
2006-11-01 02:25:00,1.58731,1.58731,1.5872,1.5872,103800001.0
2006-11-01 02:26:00,1.58712,1.58728,1.58712,1.58728,94300002.0
2006-11-01 02:27:00,1.58728,1.58735,1.58712,1.58725,152600003.0
2006-11-01 02:28:00,1.58725,1.58735,1.5871,1.5871,524700000.0
2006-11-01 02:29:00,1.5871,1.58735,1.58706,1.58735,218900003.0
2006-11-01 02:30:00,1.5872,1.58735,1.58699,1.58724,164900002.0
2006-11-01 02:31:00,1.58721,1.58733,1.58714,1.58723,221800001.0
2006-11-01 02:32:00,1.58728,1.58729,1.58708,1.58713,181500001.0
2006-11-01 02:33:00,1.5872,1.5873,1.5872,1.5873,100600000.0
2006-11-01 02:34:00,1.58723,1.58737,1.58718,1.58729,315800001.0
2006-11-01 02:35:00,1.58734,1.58738,1.58714,1.58732,421099999.0
2006-11-01 02:36:00,1.58735,1.58735,1.58707,1.58707,99400001.0
2006-11-01 02:37:00,1.5872,1.58743,1.58714,1.58726,127900001.0
2006-11-01 02:38:00,1.58718,1.58733,1.58718,1.58722,76100000.0
2006-11-01 02:39:00,1.58726,1.58737,1.58719,1.58721,99000000.0
2006-11-01 02:40:00,1.58727,1.58732,1.58709,1.58709,216799999.0
2006-11-01 02:41:00,1.58721,1.5873,1.587,1.58717,365900002.0
2006-11-01 02:42:00,1.58673,1.58731,1.58673,1.58731,284999996.0
2006-11-01 02:43:00,1.5872,1.58725,1.5872,1.58725,32500000.0
2006-11-01 02:44:00,1.58723,1.58732,1.58713,1.58713,264299997.0
2006-11-01 02:45:00,1.58723,1.58727,1.58715,1.5872,45600000.0
2006-11-01 02:46:00,1.58709,1.58722,1.58701,1.58718,63200001.0
2006-11-01 02:47:00,1.58725,1.58733,1.58711,1.58723,321200002.0
2006-11-01 02:48:00,1.58722,1.58723,1.58683,1.58704,343300002.0
2006-11-01 02:49:00,1.58718,1.58727,1.58715,1.58725,339200004.0
2006-11-01 02:50:00,1.58725,1.5873,1.58717,1.58723,76900000.0
2006-11-01 02:51:00,1.58723,1.5873,1.58712,1.58727,284800001.0
2006-11-01 02:52:00,1.58713,1.58727,1.58703,1.58714,331500000.0
2006-11-01 02:53:00,1.58712,1.58719,1.58664,1.58683,276399999.0
2006-11-01 02:54:00,1.5872,1.58725,1.58712,1.58718,61600000.0
2006-11-01 02:55:00,1.58719,1.58722,1.58701,1.58709,311900000.0
2006-11-01 02:56:00,1.58723,1.58723,1.58702,1.58702,167800002.0
2006-11-01 02:57:00,1.58724,1.58724,1.58695,1.58704,249500002.0
2006-11-01 02:58:00,1.58719,1.58723,1.58698,1.58702,229599999.0
2006-11-01 02:59:00,1.58714,1.58724,1.58709,1.58719,383000001.0
2006-11-01 03:00:00,1.58715,1.58723,1.58705,1.58723,205300000.0
2006-11-01 03:01:00,1.58696,1.58721,1.58696,1.58718,502100001.0
2006-11-01 03:02:00,1.58702,1.58725,1.58688,1.58708,225899998.0
2006-11-01 03:03:00,1.58713,1.58723,1.587,1.5871,134300002.0
2006-11-01 03:04:00,1.587,1.58712,1.58695,1.58708,93400000.0
2006-11-01 03:05:00,1.58677,1.58724,1.58664,1.58724,279900001.0
2006-11-01 03:06:00,1.58713,1.58718,1.58712,1.58717,89199998.0
2006-11-01 03:07:00,1.58704,1.58714,1.58691,1.58702,278599997.0
2006-11-01 03:08:00,1.58705,1.58718,1.58702,1.58715,279100003.0
2006-11-01 03:09:00,1.58715,1.58715,1.58697,1.58697,170200002.0
2006-11-01 03:10:00,1.587,1.58721,1.58674,1.58712,436000002.0
2006-11-01 03:11:00,1.58699,1.5872,1.58699,1.58715,161600002.0
2006-11-01 03:12:00,1.58667,1.58709,1.58667,1.58708,285999999.0
2006-11-01 03:13:00,1.58706,1.58715,1.58688,1.58694,353999999.0
2006-11-01 03:14:00,1.58704,1.58713,1.5869,1.58703,164400000.0
2006-11-01 03:15:00,1.58686,1.58698,1.58686,1.58698,44699998.0
2006-11-01 03:16:00,1.58687,1.58712,1.58679,1.58699,292200001.0
2006-11-01 03:17:00,1.58708,1.58715,1.58695,1.58707,155099998.0
2006-11-01 03:18:00,1.58703,1.58708,1.5868,1.58692,228199999.0
2006-11-01 03:19:00,1.58698,1.58705,1.58686,1.58698,246299999.0
2006-11-01 03:20:00,1.58671,1.58696,1.58665,1.58665,228100001.0
2006-11-01 03:21:00,1.58693,1.58708,1.58693,1.58701,106900002.0
2006-11-01 03:22:00,1.5871,1.58715,1.5871,1.58715,65400000.0
2006-11-01 03:23:00,1.58694,1.58706,1.58682,1.58695,129400002.0
2006-11-01 03:24:00,1.58691,1.58712,1.58689,1.58712,302100003.0
2006-11-01 03:25:00,1.5871,1.5871,1.587,1.587,20800000.0
2006-11-01 03:26:00,1.58717,1.58743,1.58711,1.58743,199599998.0
2006-11-01 03:27:00,1.58739,1.58746,1.58722,1.58728,515499995.0
2006-11-01 03:28:00,1.58739,1.58745,1.58735,1.58742,224300001.0
2006-11-01 03:29:00,1.58715,1.58735,1.58715,1.58735,60800000.0
2006-11-01 03:30:00,1.58721,1.58728,1.5871,1.58713,197000000.0
2006-11-01 03:31:00,1.58689,1.58725,1.58687,1.5872,374800002.0
2006-11-01 03:32:00,1.58706,1.58737,1.58706,1.58737,331100002.0
2006-11-01 03:33:00,1.58741,1.58742,1.58718,1.58725,197699999.0
2006-11-01 03:34:00,1.58726,1.58733,1.5871,1.58723,406499998.0
2006-11-01 03:35:00,1.58716,1.58728,1.5871,1.5871,171200002.0
2006-11-01 03:36:00,1.58687,1.58723,1.58685,1.58722,356000002.0
2006-11-01 03:37:00,1.58704,1.58733,1.58704,1.58733,353400002.0
2006-11-01 03:38:00,1.58737,1.58757,1.58726,1.58747,491399995.0
2006-11-01 03:39:00,1.58712,1.58745,1.58712,1.58745,299900001.0
2006-11-01 03:40:00,1.58736,1.58745,1.58715,1.58735,165400001.0
2006-11-01 03:41:00,1.58734,1.58744,1.58717,1.58728,296100004.0
2006-11-01 03:42:00,1.58727,1.58742,1.58718,1.58727,291100002.0
2006-11-01 03:43:00,1.58738,1.58745,1.5872,1.5872,337900003.0
2006-11-01 03:44:00,1.58727,1.58745,1.58727,1.58745,149400000.0
2006-11-01 03:45:00,1.58735,1.58742,1.58719,1.58733,460399997.0
2006-11-01 03:46:00,1.58723,1.5874,1.58717,1.5874,309700001.0
2006-11-01 03:47:00,1.58733,1.5874,1.5872,1.58732,162200000.0
2006-11-01 03:48:00,1.58727,1.58736,1.58707,1.58718,88100000.0
2006-11-01 03:49:00,1.58709,1.58729,1.58709,1.58729,49500000.0
2006-11-01 03:50:00,1.5873,1.58737,1.58726,1.58737,129600003.0
2006-11-01 03:51:00,1.58734,1.58734,1.58719,1.58726,143900001.0
2006-11-01 03:52:00,1.58712,1.58732,1.58706,1.58706,209999998.0
2006-11-01 03:53:00,1.5872,1.58742,1.587,1.58736,367200010.0
2006-11-01 03:54:00,1.58732,1.58743,1.58723,1.58742,167200002.0
2006-11-01 03:55:00,1.58731,1.58737,1.58711,1.58722,225900000.0
2006-11-01 03:56:00,1.58735,1.58748,1.58722,1.58741,215500000.0
2006-11-01 03:57:00,1.58737,1.58744,1.58727,1.58744,290999998.0
2006-11-01 03:58:00,1.5874,1.58747,1.58721,1.58721,237099999.0
2006-11-01 03:59:00,1.58727,1.58728,1.58698,1.58698,464199995.0
2006-11-01 04:00:00,1.58738,1.58745,1.58732,1.5874,143100000.0
2006-11-01 04:01:00,1.5874,1.58744,1.58721,1.58725,300400000.0
2006-11-01 04:02:00,1.5874,1.58747,1.58732,1.58739,289800002.0
2006-11-01 04:03:00,1.58694,1.58734,1.58694,1.58726,297099996.0
2006-11-01 04:04:00,1.58742,1.58748,1.58742,1.58748,67800000.0
2006-11-01 04:05:00,1.58736,1.58751,1.58734,1.58749,402499998.0
2006-11-01 04:06:00,1.5874,1.58745,1.58726,1.58737,276300001.0
2006-11-01 04:07:00,1.5874,1.58745,1.58715,1.58738,309400000.0
2006-11-01 04:08:00,1.58734,1.58748,1.5873,1.58739,248900000.0
2006-11-01 04:09:00,1.58706,1.58743,1.58706,1.58734,166500000.0
2006-11-01 04:10:00,1.5872,1.58729,1.5868,1.58696,372700002.0
2006-11-01 04:11:00,1.58724,1.58744,1.58719,1.58732,388199995.0
2006-11-01 04:12:00,1.58723,1.58733,1.58722,1.58732,77699998.0
2006-11-01 04:13:00,1.58729,1.58739,1.58717,1.58727,314199997.0
2006-11-01 04:14:00,1.58733,1.58741,1.5872,1.58722,261799998.0
2006-11-01 04:15:00,1.58715,1.58737,1.58711,1.58737,187000004.0
2006-11-01 04:16:00,1.58735,1.58735,1.58709,1.5872,361200002.0
2006-11-01 04:17:00,1.58725,1.58735,1.58725,1.58735,77400001.0
2006-11-01 04:18:00,1.58722,1.58734,1.58722,1.58734,91900002.0
2006-11-01 04:19:00,1.5871,1.58731,1.58708,1.58728,344100003.0
2006-11-01 04:20:00,1.58726,1.58738,1.5871,1.58725,84700002.0
2006-11-01 04:21:00,1.58739,1.58739,1.58703,1.58706,240700005.0
2006-11-01 04:22:00,1.5873,1.58738,1.58714,1.58727,284500004.0
2006-11-01 04:23:00,1.58721,1.58749,1.58721,1.58738,307700002.0
2006-11-01 04:24:00,1.58735,1.58743,1.58718,1.58724,235400002.0
2006-11-01 04:25:00,1.58738,1.58738,1.58708,1.58715,221200001.0
2006-11-01 04:26:00,1.58729,1.5874,1.58721,1.5874,187300003.0
2006-11-01 04:27:00,1.58733,1.58738,1.58732,1.58737,126200001.0
2006-11-01 04:28:00,1.58727,1.58735,1.58717,1.58727,142900002.0
2006-11-01 04:29:00,1.58718,1.5873,1.58712,1.58725,104699997.0
2006-11-01 04:30:00,1.58723,1.5873,1.58708,1.58717,99200000.0
2006-11-01 04:31:00,1.5873,1.58735,1.58722,1.58728,128000003.0
2006-11-01 04:32:00,1.58716,1.58728,1.58716,1.58718,129299998.0
2006-11-01 04:33:00,1.58717,1.58734,1.58717,1.58734,106199999.0
2006-11-01 04:34:00,1.5873,1.5873,1.5872,1.5872,35900000.0
2006-11-01 04:35:00,1.5873,1.58739,1.58712,1.5873,180800000.0
2006-11-01 04:36:00,1.58722,1.58738,1.58722,1.58731,209400001.0
2006-11-01 04:37:00,1.58737,1.58737,1.58714,1.58715,259599999.0
2006-11-01 04:38:00,1.5872,1.58738,1.58719,1.58738,260900002.0
2006-11-01 04:39:00,1.58727,1.58732,1.58671,1.58684,324400000.0
2006-11-01 04:40:00,1.58735,1.58742,1.58724,1.58737,111900003.0
2006-11-01 04:41:00,1.58725,1.58738,1.58714,1.58727,89600000.0
2006-11-01 04:42:00,1.5873,1.58738,1.58723,1.58725,435600000.0
2006-11-01 04:43:00,1.58675,1.5872,1.58675,1.58682,213900001.0
2006-11-01 04:44:00,1.58735,1.5874,1.58735,1.5874,55100000.0
2006-11-01 04:45:00,1.58712,1.58731,1.58705,1.58723,222999999.0
2006-11-01 04:46:00,1.58718,1.58735,1.58713,1.58713,411200000.0
2006-11-01 04:47:00,1.58717,1.5873,1.58704,1.58724,172399999.0
2006-11-01 04:48:00,1.58716,1.58734,1.58715,1.58727,323500003.0
2006-11-01 04:49:00,1.58735,1.58735,1.5871,1.58715,416800006.0
2006-11-01 04:50:00,1.58723,1.58725,1.58697,1.58712,228699994.0
2006-11-01 04:51:00,1.58717,1.58728,1.58717,1.58728,104699998.0
2006-11-01 04:52:00,1.5873,1.5873,1.5872,1.5872,37600000.0
2006-11-01 04:53:00,1.5872,1.58737,1.58711,1.58711,51100000.0
2006-11-01 04:54:00,1.58718,1.5873,1.58704,1.58704,340099997.0
2006-11-01 04:55:00,1.58707,1.58724,1.58707,1.58724,85500001.0
2006-11-01 04:56:00,1.58709,1.58727,1.58709,1.58727,120599999.0
2006-11-01 04:57:00,1.58717,1.58733,1.58711,1.58733,228600004.0
2006-11-01 04:58:00,1.58717,1.58729,1.58704,1.58721,417700005.0
2006-11-01 04:59:00,1.5871,1.5872,1.5871,1.5872,11200000.0
2006-11-01 05:00:00,1.58713,1.58729,1.58709,1.58713,313200003.0
2006-11-01 05:01:00,1.58725,1.58725,1.58712,1.58712,109400000.0
2006-11-01 05:02:00,1.587,1.58727,1.587,1.58717,274700000.0
2006-11-01 05:03:00,1.58714,1.58722,1.58701,1.58718,172100001.0
2006-11-01 05:04:00,1.58718,1.58725,1.58704,1.58717,247299998.0
2006-11-01 05:05:00,1.5871,1.58724,1.5871,1.58712,31700000.0
2006-11-01 05:06:00,1.58702,1.58718,1.58701,1.58708,196000004.0
2006-11-01 05:07:00,1.58723,1.58726,1.5871,1.58715,286700003.0
2006-11-01 05:08:00,1.58716,1.58729,1.58708,1.58724,328500000.0
2006-11-01 05:09:00,1.58708,1.58729,1.58708,1.58714,240100001.0
2006-11-01 05:10:00,1.58719,1.58719,1.58704,1.58704,55800000.0
2006-11-01 05:11:00,1.5872,1.58729,1.58708,1.58717,194300001.0
2006-11-01 05:12:00,1.58722,1.58733,1.58705,1.58726,275699995.0
2006-11-01 05:13:00,1.58733,1.58733,1.58717,1.58718,129699999.0
2006-11-01 05:14:00,1.58721,1.58737,1.58721,1.5873,351000002.0
2006-11-01 05:15:00,1.58673,1.58728,1.58669,1.5871,500799998.0
2006-11-01 05:16:00,1.58726,1.58727,1.58713,1.58717,107799998.0
2006-11-01 05:17:00,1.58667,1.58714,1.58666,1.58697,330700001.0
2006-11-01 05:18:00,1.58718,1.58734,1.58717,1.58717,323300001.0
2006-11-01 05:19:00,1.58723,1.58723,1.58706,1.58706,63100000.0
2006-11-01 05:20:00,1.5873,1.58735,1.58713,1.58735,291299997.0
2006-11-01 05:21:00,1.58718,1.5873,1.587,1.5872,202100002.0
2006-11-01 05:22:00,1.5873,1.58733,1.58711,1.58719,298900003.0
2006-11-01 05:23:00,1.58726,1.58738,1.58719,1.58736,294499997.0
2006-11-01 05:24:00,1.58701,1.58738,1.58701,1.58738,210899997.0
2006-11-01 05:25:00,1.58717,1.58736,1.58717,1.5873,248900003.0
2006-11-01 05:26:00,1.58722,1.58735,1.58722,1.58735,103900000.0
2006-11-01 05:27:00,1.58725,1.58738,1.58712,1.58715,257300002.0
2006-11-01 05:28:00,1.58718,1.58734,1.58718,1.58721,106300000.0
2006-11-01 05:29:00,1.58722,1.58735,1.58722,1.58735,57600000.0
2006-11-01 05:30:00,1.5872,1.5873,1.5872,1.5873,26400000.0
2006-11-01 05:31:00,1.58733,1.58733,1.58717,1.58732,196800000.0
2006-11-01 05:32:00,1.58691,1.58727,1.58666,1.58708,258600001.0
2006-11-01 05:33:00,1.5872,1.58738,1.58702,1.58728,302899999.0
2006-11-01 05:34:00,1.58726,1.58741,1.58719,1.58724,375800006.0
2006-11-01 05:35:00,1.58728,1.5874,1.58724,1.5874,281799998.0
2006-11-01 05:36:00,1.5872,1.58752,1.5872,1.58746,310600003.0
2006-11-01 05:37:00,1.5874,1.58742,1.58714,1.58719,384800003.0
2006-11-01 05:38:00,1.58742,1.58754,1.58736,1.5874,128600000.0
2006-11-01 05:39:00,1.58741,1.58749,1.58726,1.58727,287800001.0
2006-11-01 05:40:00,1.58745,1.58745,1.58721,1.58721,80800000.0
2006-11-01 05:41:00,1.5873,1.58742,1.5873,1.58742,39800000.0
2006-11-01 05:42:00,1.58737,1.58744,1.58728,1.58744,106400000.0
2006-11-01 05:43:00,1.58733,1.58746,1.58715,1.58738,414300007.0
2006-11-01 05:44:00,1.58744,1.58755,1.58734,1.58755,198200002.0
2006-11-01 05:45:00,1.58755,1.58759,1.5874,1.5874,212099998.0
2006-11-01 05:46:00,1.58741,1.58748,1.58728,1.58741,229599999.0
2006-11-01 05:47:00,1.5875,1.5875,1.58724,1.58733,290800004.0
2006-11-01 05:48:00,1.58749,1.58753,1.58729,1.58729,519800000.0
2006-11-01 05:49:00,1.58728,1.58745,1.58712,1.58729,354400002.0
2006-11-01 05:50:00,1.58749,1.58754,1.58734,1.58736,303399998.0
2006-11-01 05:51:00,1.58742,1.58748,1.58727,1.58735,346000007.0
2006-11-01 05:52:00,1.58737,1.58745,1.58721,1.58729,328599999.0
2006-11-01 05:53:00,1.58707,1.5873,1.58696,1.58723,348300002.0
2006-11-01 05:54:00,1.58729,1.58747,1.58721,1.58735,396899994.0
2006-11-01 05:55:00,1.58725,1.58748,1.58725,1.58742,231200002.0
2006-11-01 05:56:00,1.58736,1.58736,1.58726,1.58729,59900000.0
2006-11-01 05:57:00,1.58724,1.58746,1.58724,1.58746,301100003.0
2006-11-01 05:58:00,1.58742,1.58742,1.58721,1.58724,467500007.0
2006-11-01 05:59:00,1.58738,1.58745,1.58728,1.5874,219800002.0
2006-11-01 06:00:00,1.58742,1.58746,1.5872,1.58737,190300001.0
2006-11-01 06:01:00,1.58738,1.58747,1.58724,1.58737,364400005.0
2006-11-01 06:02:00,1.5873,1.58742,1.58725,1.58733,251600000.0
2006-11-01 06:03:00,1.58735,1.58745,1.58722,1.58736,343800003.0
2006-11-01 06:04:00,1.58735,1.58742,1.58721,1.58738,246200001.0
2006-11-01 06:05:00,1.58746,1.58754,1.58735,1.58735,196599998.0
2006-11-01 06:06:00,1.58748,1.58748,1.58724,1.58731,387200001.0
2006-11-01 06:07:00,1.58735,1.58746,1.58711,1.5873,185300001.0
2006-11-01 06:08:00,1.58725,1.58742,1.58713,1.58725,299300003.0
2006-11-01 06:09:00,1.58738,1.58748,1.58725,1.58741,374900000.0
2006-11-01 06:10:00,1.58731,1.58743,1.58717,1.58736,228400000.0
2006-11-01 06:11:00,1.58742,1.58753,1.58729,1.58745,424800003.0
2006-11-01 06:12:00,1.58742,1.5875,1.58726,1.58741,304300001.0
2006-11-01 06:13:00,1.58745,1.58747,1.58726,1.58732,202700000.0
2006-11-01 06:14:00,1.58748,1.58757,1.58733,1.58743,216599999.0
2006-11-01 06:15:00,1.58743,1.58751,1.58734,1.58747,213500002.0
2006-11-01 06:16:00,1.58751,1.58751,1.58738,1.58738,115899998.0
2006-11-01 06:17:00,1.58745,1.5875,1.58736,1.58743,54400000.0
2006-11-01 06:18:00,1.58743,1.5875,1.58729,1.58745,228499996.0
2006-11-01 06:19:00,1.58743,1.58749,1.58728,1.58728,323600002.0
2006-11-01 06:20:00,1.5874,1.58748,1.58726,1.5874,303000000.0
2006-11-01 06:21:00,1.58751,1.58751,1.58739,1.58739,44800000.0
2006-11-01 06:22:00,1.58747,1.58757,1.58731,1.58731,306800001.0
2006-11-01 06:23:00,1.5874,1.58753,1.58723,1.58745,362800003.0
2006-11-01 06:24:00,1.58745,1.5875,1.58725,1.58742,133000001.0
2006-11-01 06:25:00,1.58748,1.58751,1.5873,1.5873,260700000.0
2006-11-01 06:26:00,1.58752,1.58752,1.58719,1.58727,238399994.0
2006-11-01 06:27:00,1.58749,1.58751,1.58731,1.58738,289399997.0
2006-11-01 06:28:00,1.58745,1.58751,1.58733,1.58743,299600001.0
2006-11-01 06:29:00,1.58716,1.58748,1.58707,1.58748,386499999.0
2006-11-01 06:30:00,1.58741,1.58753,1.58726,1.58753,262800001.0
2006-11-01 06:31:00,1.58749,1.58749,1.5873,1.5873,75300001.0
2006-11-01 06:32:00,1.58738,1.58754,1.58738,1.5875,192000000.0
2006-11-01 06:33:00,1.58752,1.58755,1.58739,1.58744,81500000.0
2006-11-01 06:34:00,1.5876,1.5876,1.58742,1.58753,263400001.0
2006-11-01 06:35:00,1.58733,1.58751,1.5872,1.58735,291099995.0
2006-11-01 06:36:00,1.58753,1.58753,1.58727,1.58727,157400002.0
2006-11-01 06:37:00,1.58747,1.58758,1.58745,1.58758,50199999.0
2006-11-01 06:38:00,1.58742,1.58756,1.58688,1.58693,521799996.0
2006-11-01 06:39:00,1.58684,1.58733,1.58684,1.58729,500000005.0
2006-11-01 06:40:00,1.58729,1.58757,1.58728,1.5875,324999996.0
2006-11-01 06:41:00,1.58757,1.58758,1.58704,1.58711,330600001.0
2006-11-01 06:42:00,1.58755,1.5876,1.58745,1.58754,371400002.0
2006-11-01 06:43:00,1.58748,1.58758,1.58733,1.58753,222100002.0
2006-11-01 06:44:00,1.58745,1.5876,1.58739,1.58745,299200002.0
2006-11-01 06:45:00,1.58734,1.58765,1.58689,1.58725,341300010.0
2006-11-01 06:46:00,1.58755,1.5876,1.58737,1.58737,315100000.0
2006-11-01 06:47:00,1.58707,1.58756,1.58707,1.58743,307600000.0
2006-11-01 06:48:00,1.58748,1.5876,1.58747,1.58748,213799996.0
2006-11-01 06:49:00,1.58748,1.58758,1.58731,1.58758,345900008.0
2006-11-01 06:50:00,1.58751,1.58761,1.58736,1.58746,226999997.0
2006-11-01 06:51:00,1.58742,1.58753,1.58742,1.58753,40800000.0
2006-11-01 06:52:00,1.58742,1.58767,1.58725,1.58766,230599999.0
2006-11-01 06:53:00,1.58748,1.58755,1.58739,1.58743,131500002.0
2006-11-01 06:54:00,1.58735,1.58759,1.58735,1.58755,196200004.0
2006-11-01 06:55:00,1.5876,1.5876,1.58738,1.58749,376000003.0
2006-11-01 06:56:00,1.5875,1.58755,1.58734,1.58738,291699998.0
2006-11-01 06:57:00,1.58755,1.58762,1.58743,1.58748,346099999.0
2006-11-01 06:58:00,1.58755,1.5876,1.58755,1.5876,129400001.0
2006-11-01 06:59:00,1.58745,1.5876,1.58745,1.58757,436300005.0
2006-11-01 07:00:00,1.5874,1.58761,1.58735,1.58761,330900004.0
2006-11-01 07:01:00,1.58723,1.58746,1.58717,1.58746,205200000.0
2006-11-01 07:02:00,1.58748,1.58758,1.58747,1.58757,58000000.0
2006-11-01 07:03:00,1.58745,1.58759,1.58745,1.58759,212600000.0
2006-11-01 07:04:00,1.58735,1.58769,1.58735,1.58763,338599999.0
2006-11-01 07:05:00,1.58749,1.58764,1.58743,1.58764,166599999.0
2006-11-01 07:06:00,1.58747,1.58761,1.58743,1.58754,147699998.0
2006-11-01 07:07:00,1.58771,1.58771,1.58755,1.58762,191200000.0
2006-11-01 07:08:00,1.58757,1.58772,1.58746,1.58751,220800004.0
2006-11-01 07:09:00,1.58768,1.58776,1.58746,1.58746,266000004.0
2006-11-01 07:10:00,1.58745,1.58768,1.58745,1.58768,48000000.0
2006-11-01 07:11:00,1.58762,1.58772,1.58751,1.58754,241300000.0
2006-11-01 07:12:00,1.58751,1.58773,1.58751,1.58763,313400006.0
2006-11-01 07:13:00,1.58732,1.58764,1.58732,1.58764,317100003.0
2006-11-01 07:14:00,1.58759,1.58772,1.58724,1.58767,420100004.0
2006-11-01 07:15:00,1.5876,1.58784,1.58753,1.58784,357199998.0
2006-11-01 07:16:00,1.58735,1.58778,1.58719,1.58754,385600001.0
2006-11-01 07:17:00,1.58756,1.58773,1.58733,1.58733,404500005.0
2006-11-01 07:18:00,1.58742,1.58758,1.5871,1.58741,260999999.0
2006-11-01 07:19:00,1.58762,1.58783,1.58762,1.58773,223500004.0
2006-11-01 07:20:00,1.58778,1.58788,1.58765,1.58765,222300002.0
2006-11-01 07:21:00,1.58761,1.58779,1.58761,1.58774,160599999.0
2006-11-01 07:22:00,1.58758,1.58786,1.58755,1.58786,248099998.0
2006-11-01 07:23:00,1.58712,1.58751,1.58712,1.58726,123199998.0
2006-11-01 07:24:00,1.58781,1.58781,1.58749,1.58749,303199997.0
2006-11-01 07:25:00,1.58757,1.5876,1.58744,1.58748,246300000.0
2006-11-01 07:26:00,1.58746,1.58761,1.58723,1.58742,319200001.0
2006-11-01 07:27:00,1.58748,1.5876,1.58738,1.5876,261200001.0
2006-11-01 07:28:00,1.58767,1.58767,1.58745,1.58745,106900002.0
2006-11-01 07:29:00,1.58727,1.58749,1.58704,1.58741,427500000.0
2006-11-01 07:30:00,1.5876,1.58765,1.58751,1.58759,234900002.0
2006-11-01 07:31:00,1.5877,1.5877,1.5874,1.58767,389700002.0
2006-11-01 07:32:00,1.58765,1.58765,1.5874,1.5874,273199996.0
2006-11-01 07:33:00,1.5875,1.58765,1.58743,1.58765,209899997.0
2006-11-01 07:34:00,1.58727,1.58751,1.58704,1.58717,268000000.0
2006-11-01 07:35:00,1.58758,1.58765,1.58746,1.58758,206600001.0
2006-11-01 07:36:00,1.5875,1.58762,1.5875,1.58762,89599999.0
2006-11-01 07:37:00,1.58747,1.58763,1.58737,1.58763,121300000.0
2006-11-01 07:38:00,1.58755,1.58767,1.58755,1.58763,103000002.0
2006-11-01 07:39:00,1.58754,1.58764,1.58743,1.58764,208899999.0
2006-11-01 07:40:00,1.58757,1.58765,1.58744,1.58758,298200001.0
2006-11-01 07:41:00,1.58775,1.58776,1.58719,1.58745,252499998.0
2006-11-01 07:42:00,1.58762,1.58774,1.5875,1.58765,321600000.0
2006-11-01 07:43:00,1.58761,1.5877,1.58749,1.5876,392000002.0
2006-11-01 07:44:00,1.58747,1.5877,1.58747,1.58759,209799999.0
2006-11-01 07:45:00,1.58773,1.58773,1.58753,1.58757,283100002.0
2006-11-01 07:46:00,1.58771,1.58772,1.58756,1.58761,217799998.0
2006-11-01 07:47:00,1.58756,1.58771,1.58753,1.58768,254399998.0
2006-11-01 07:48:00,1.58771,1.58772,1.58755,1.58757,244200006.0
2006-11-01 07:49:00,1.58751,1.58766,1.5875,1.5876,234700000.0
2006-11-01 07:50:00,1.58762,1.58762,1.5873,1.58732,143900000.0
2006-11-01 07:51:00,1.58765,1.58775,1.58749,1.58749,332700001.0
2006-11-01 07:52:00,1.58728,1.5876,1.58719,1.58746,354699998.0
2006-11-01 07:53:00,1.58751,1.58763,1.58751,1.58763,67500000.0
2006-11-01 07:54:00,1.58738,1.58773,1.58738,1.58768,359799999.0
2006-11-01 07:55:00,1.58755,1.58765,1.58755,1.58765,6000000.0
2006-11-01 07:56:00,1.5876,1.58773,1.58754,1.58761,225900002.0
2006-11-01 07:57:00,1.58765,1.5877,1.58765,1.5877,25500000.0
2006-11-01 07:58:00,1.58763,1.58763,1.58751,1.58751,20800000.0
2006-11-01 07:59:00,1.58767,1.58767,1.58746,1.58746,310900003.0
2006-11-01 08:00:00,1.58741,1.58759,1.58741,1.58759,64700001.0
2006-11-01 08:01:00,1.58765,1.58773,1.58747,1.58766,371900003.0
2006-11-01 08:02:00,1.58772,1.58772,1.58741,1.5875,268099999.0
2006-11-01 08:03:00,1.58755,1.58755,1.58736,1.58743,267600002.0
2006-11-01 08:04:00,1.58745,1.58755,1.58745,1.58755,146200000.0
2006-11-01 08:05:00,1.58762,1.58763,1.58757,1.58758,76900002.0
2006-11-01 08:06:00,1.58749,1.58765,1.58731,1.5875,324700002.0
2006-11-01 08:07:00,1.58748,1.58767,1.58746,1.58765,462900001.0
2006-11-01 08:08:00,1.58747,1.58774,1.58747,1.58769,512099997.0
2006-11-01 08:09:00,1.58755,1.58779,1.58755,1.58775,276600002.0
2006-11-01 08:10:00,1.58755,1.58775,1.58736,1.5876,186800000.0
2006-11-01 08:11:00,1.58765,1.58775,1.5875,1.58767,172800003.0
2006-11-01 08:12:00,1.58769,1.58771,1.58756,1.58756,86300002.0
2006-11-01 08:13:00,1.58763,1.58783,1.58758,1.58783,198300002.0
2006-11-01 08:14:00,1.58778,1.58784,1.58756,1.58756,451999996.0
2006-11-01 08:15:00,1.58776,1.58786,1.58758,1.58772,143200000.0
2006-11-01 08:16:00,1.5877,1.5878,1.58753,1.58767,45600000.0
2006-11-01 08:17:00,1.58766,1.58783,1.58763,1.58763,237700000.0
2006-11-01 08:18:00,1.58766,1.58783,1.58765,1.58781,239800000.0
2006-11-01 08:19:00,1.58772,1.58782,1.58755,1.58782,243799999.0
2006-11-01 08:20:00,1.58778,1.58785,1.58764,1.5878,325900001.0
2006-11-01 08:21:00,1.58726,1.5876,1.58723,1.58738,312900005.0
2006-11-01 08:22:00,1.58777,1.5878,1.58763,1.58767,277899999.0
2006-11-01 08:23:00,1.58771,1.58794,1.58771,1.58774,291100001.0
2006-11-01 08:24:00,1.58792,1.58792,1.58759,1.58779,218600002.0
2006-11-01 08:25:00,1.58775,1.58793,1.58767,1.58773,130200000.0
2006-11-01 08:26:00,1.58781,1.58794,1.58769,1.5879,294800003.0
2006-11-01 08:27:00,1.5876,1.58795,1.5876,1.58795,131100001.0
2006-11-01 08:28:00,1.58786,1.5879,1.58768,1.58768,273800002.0
2006-11-01 08:29:00,1.58777,1.58792,1.58771,1.58782,316000003.0
2006-11-01 08:30:00,1.58777,1.58799,1.58777,1.58799,132599997.0
2006-11-01 08:31:00,1.58776,1.58801,1.58772,1.58788,406799999.0
2006-11-01 08:32:00,1.58784,1.58789,1.58775,1.58778,238100002.0
2006-11-01 08:33:00,1.5878,1.5879,1.58762,1.58774,200799999.0
2006-11-01 08:34:00,1.5877,1.58787,1.58766,1.58785,444500003.0
2006-11-01 08:35:00,1.5878,1.58785,1.5878,1.58785,71900000.0
2006-11-01 08:36:00,1.58783,1.58783,1.58761,1.58762,151000000.0
2006-11-01 08:37:00,1.58754,1.58775,1.58754,1.58768,273300000.0
2006-11-01 08:38:00,1.58754,1.5877,1.58741,1.5876,237899999.0
2006-11-01 08:39:00,1.58767,1.58768,1.58755,1.5876,287800001.0
2006-11-01 08:40:00,1.58742,1.5876,1.58742,1.58745,245500000.0
2006-11-01 08:41:00,1.58765,1.58765,1.58742,1.5875,349700003.0
2006-11-01 08:42:00,1.58758,1.58758,1.58741,1.58742,486200003.0
2006-11-01 08:43:00,1.58747,1.5875,1.58736,1.58739,139900004.0
2006-11-01 08:44:00,1.58693,1.58723,1.58685,1.58706,482300002.0
2006-11-01 08:45:00,1.58745,1.58755,1.58714,1.58755,381199997.0
2006-11-01 08:46:00,1.5871,1.58752,1.58709,1.58732,507700008.0
2006-11-01 08:47:00,1.58724,1.58741,1.58704,1.58717,328000002.0
2006-11-01 08:48:00,1.58742,1.58763,1.58733,1.58757,177700001.0
2006-11-01 08:49:00,1.58745,1.58752,1.5873,1.58738,279600003.0
2006-11-01 08:50:00,1.58738,1.58755,1.58733,1.58734,234300003.0
2006-11-01 08:51:00,1.58727,1.58742,1.58727,1.5874,72300001.0
2006-11-01 08:52:00,1.5873,1.58755,1.5873,1.58755,257499998.0
2006-11-01 08:53:00,1.58742,1.58747,1.58729,1.58746,249900002.0
2006-11-01 08:54:00,1.58729,1.58754,1.58729,1.58747,281299997.0
2006-11-01 08:55:00,1.58725,1.58752,1.58725,1.5873,350000005.0
2006-11-01 08:56:00,1.58738,1.5875,1.58729,1.58737,216799999.0
2006-11-01 08:57:00,1.58751,1.58751,1.58729,1.58729,105300000.0
2006-11-01 08:58:00,1.58713,1.58728,1.58713,1.58722,111899999.0
2006-11-01 08:59:00,1.58718,1.5873,1.58705,1.58724,174299998.0
2006-11-01 09:00:00,1.58718,1.58733,1.58709,1.58725,290000006.0
2006-11-01 09:01:00,1.58727,1.58735,1.58716,1.58721,197300005.0
2006-11-01 09:02:00,1.58737,1.5874,1.58718,1.58737,356499997.0
2006-11-01 09:03:00,1.58712,1.58728,1.58668,1.587,476099997.0
2006-11-01 09:04:00,1.58725,1.58733,1.58713,1.58726,231600002.0
2006-11-01 09:05:00,1.58739,1.58739,1.58712,1.58725,217000001.0
2006-11-01 09:06:00,1.58728,1.58736,1.58716,1.58717,198599998.0
2006-11-01 09:07:00,1.58728,1.58747,1.5872,1.58735,396800001.0
2006-11-01 09:08:00,1.58742,1.58747,1.5873,1.58735,234700003.0
2006-11-01 09:09:00,1.58754,1.58766,1.58747,1.58753,218700001.0
2006-11-01 09:10:00,1.58745,1.58756,1.58745,1.58754,82199999.0
2006-11-01 09:11:00,1.58754,1.5876,1.58743,1.58743,225500002.0
2006-11-01 09:12:00,1.58748,1.58748,1.58727,1.58748,157200000.0
2006-11-01 09:13:00,1.58741,1.58759,1.58722,1.58732,327900000.0
2006-11-01 09:14:00,1.58735,1.58746,1.58717,1.58729,435499999.0
2006-11-01 09:15:00,1.58732,1.58753,1.58732,1.58748,226999998.0
2006-11-01 09:16:00,1.5875,1.58755,1.58742,1.58748,81499998.0
2006-11-01 09:17:00,1.58747,1.58753,1.58739,1.58744,341700002.0
2006-11-01 09:18:00,1.58755,1.58767,1.58733,1.5875,551199998.0
2006-11-01 09:19:00,1.58748,1.58759,1.58739,1.58739,367700003.0
2006-11-01 09:20:00,1.58761,1.58782,1.58754,1.58765,319200001.0
2006-11-01 09:21:00,1.58762,1.58777,1.58739,1.58759,231799996.0
2006-11-01 09:22:00,1.58762,1.58768,1.58755,1.58761,113800002.0
2006-11-01 09:23:00,1.58747,1.58761,1.58739,1.58757,303800001.0
2006-11-01 09:24:00,1.58745,1.58763,1.58745,1.58762,393600004.0
2006-11-01 09:25:00,1.58751,1.58763,1.58742,1.58753,267599999.0
2006-11-01 09:26:00,1.58755,1.58763,1.5875,1.58757,120399999.0
2006-11-01 09:27:00,1.58751,1.58761,1.58726,1.58754,353000008.0
2006-11-01 09:28:00,1.58763,1.58763,1.58739,1.5874,212600003.0
2006-11-01 09:29:00,1.58746,1.58759,1.58733,1.58749,132600001.0
2006-11-01 09:30:00,1.58751,1.58752,1.58727,1.58744,339100003.0
2006-11-01 09:31:00,1.58735,1.58746,1.58718,1.58722,406099997.0
2006-11-01 09:32:00,1.58738,1.58755,1.58737,1.58744,262500000.0
2006-11-01 09:33:00,1.58755,1.58755,1.58736,1.58741,207399999.0
2006-11-01 09:34:00,1.58752,1.58752,1.58734,1.58734,102900002.0
2006-11-01 09:35:00,1.58743,1.58743,1.58725,1.58731,236300004.0
2006-11-01 09:36:00,1.58726,1.58731,1.58702,1.5871,385800001.0
2006-11-01 09:37:00,1.58714,1.5873,1.58709,1.58727,318000000.0
2006-11-01 09:38:00,1.58713,1.58722,1.58695,1.58721,270800001.0
2006-11-01 09:39:00,1.58728,1.58736,1.58722,1.58729,156600000.0
2006-11-01 09:40:00,1.58732,1.58744,1.58732,1.58744,58599999.0
2006-11-01 09:41:00,1.58754,1.58756,1.58738,1.5874,324899997.0
2006-11-01 09:42:00,1.58741,1.58755,1.58728,1.5875,204700001.0
2006-11-01 09:43:00,1.58744,1.58751,1.58732,1.58738,260300002.0
2006-11-01 09:44:00,1.58742,1.58742,1.58717,1.58736,292399997.0
2006-11-01 09:45:00,1.58738,1.58738,1.58714,1.58726,264399999.0
2006-11-01 09:46:00,1.58724,1.58725,1.58703,1.58725,283799998.0
2006-11-01 09:47:00,1.58705,1.5872,1.58698,1.58708,212300003.0
2006-11-01 09:48:00,1.58702,1.58719,1.58699,1.58713,473400004.0
2006-11-01 09:49:00,1.58702,1.58718,1.587,1.58717,379400001.0
2006-11-01 09:50:00,1.58722,1.58722,1.58698,1.5871,503400004.0
2006-11-01 09:51:00,1.58714,1.58723,1.5871,1.58715,136000000.0
2006-11-01 09:52:00,1.58717,1.58733,1.58715,1.58717,260399998.0
2006-11-01 09:53:00,1.58722,1.58741,1.58722,1.58737,210499999.0
2006-11-01 09:54:00,1.58731,1.58743,1.58718,1.58728,277699998.0
2006-11-01 09:55:00,1.58714,1.58731,1.58697,1.5873,320500001.0
2006-11-01 09:56:00,1.58707,1.58723,1.58707,1.58721,170899997.0
2006-11-01 09:57:00,1.58719,1.58727,1.5871,1.5872,448899996.0
2006-11-01 09:58:00,1.58712,1.58726,1.58703,1.58723,334999999.0
2006-11-01 09:59:00,1.58724,1.58732,1.58707,1.58717,256300001.0
2006-11-01 10:00:00,1.58725,1.58725,1.58701,1.58705,196499999.0
2006-11-01 10:01:00,1.58724,1.58734,1.58715,1.58733,240599998.0
2006-11-01 10:02:00,1.58727,1.5874,1.58712,1.5872,458300000.0
2006-11-01 10:03:00,1.58724,1.58729,1.58705,1.5871,315400001.0
2006-11-01 10:04:00,1.58721,1.5873,1.58715,1.58722,223499998.0
2006-11-01 10:05:00,1.58724,1.58734,1.58711,1.58734,291600004.0
2006-11-01 10:06:00,1.58724,1.58747,1.58723,1.58732,268499998.0
2006-11-01 10:07:00,1.58746,1.58746,1.5872,1.58728,269999998.0
2006-11-01 10:08:00,1.58719,1.58744,1.58714,1.58744,363400003.0
2006-11-01 10:09:00,1.58722,1.58743,1.58717,1.58733,262100002.0
2006-11-01 10:10:00,1.58733,1.58739,1.5872,1.5872,267499998.0
2006-11-01 10:11:00,1.58736,1.58744,1.58727,1.58738,278400000.0
2006-11-01 10:12:00,1.58734,1.58738,1.58706,1.58706,325100005.0
2006-11-01 10:13:00,1.58718,1.58727,1.58705,1.58719,182200003.0
2006-11-01 10:14:00,1.58732,1.58732,1.58706,1.58724,334699997.0
2006-11-01 10:15:00,1.58723,1.58731,1.58711,1.58722,261499999.0
2006-11-01 10:16:00,1.58731,1.58731,1.58712,1.58719,390800003.0
2006-11-01 10:17:00,1.58732,1.58742,1.58721,1.58721,432300005.0
2006-11-01 10:18:00,1.58738,1.58738,1.58719,1.58735,419500006.0
2006-11-01 10:19:00,1.5873,1.58732,1.58718,1.5872,198399997.0
2006-11-01 10:20:00,1.5871,1.58728,1.5871,1.58728,134199998.0
2006-11-01 10:21:00,1.58714,1.58724,1.58699,1.58705,210099996.0
2006-11-01 10:22:00,1.58717,1.58717,1.58695,1.58716,186100000.0
2006-11-01 10:23:00,1.58718,1.58725,1.58704,1.58725,242299996.0
2006-11-01 10:24:00,1.58714,1.58723,1.58696,1.58717,201300004.0
2006-11-01 10:25:00,1.58715,1.58719,1.58682,1.58682,485499996.0
2006-11-01 10:26:00,1.58698,1.58715,1.58697,1.58704,267900000.0
2006-11-01 10:27:00,1.58702,1.58717,1.58698,1.58715,340499994.0
2006-11-01 10:28:00,1.5872,1.58727,1.58713,1.58721,305300004.0
2006-11-01 10:29:00,1.5871,1.58729,1.58695,1.58702,150300001.0
2006-11-01 10:30:00,1.58705,1.58724,1.58703,1.58712,263099999.0
2006-11-01 10:31:00,1.5871,1.58715,1.58695,1.58701,249900000.0
2006-11-01 10:32:00,1.5871,1.58717,1.5869,1.5869,325800003.0
2006-11-01 10:33:00,1.5871,1.58712,1.58692,1.58708,485300000.0
2006-11-01 10:34:00,1.58709,1.58712,1.5869,1.5869,169000001.0
2006-11-01 10:35:00,1.58635,1.58707,1.58626,1.58692,319400000.0
2006-11-01 10:36:00,1.5871,1.5871,1.58655,1.58689,246000000.0
2006-11-01 10:37:00,1.58705,1.58713,1.58655,1.58668,254299999.0
2006-11-01 10:38:00,1.58663,1.58692,1.58652,1.58659,198400003.0
2006-11-01 10:39:00,1.58702,1.5872,1.58702,1.5872,318799995.0
2006-11-01 10:40:00,1.58697,1.58723,1.58697,1.58723,223500004.0
2006-11-01 10:41:00,1.58718,1.58718,1.5869,1.5869,265900000.0
2006-11-01 10:42:00,1.58692,1.58718,1.58692,1.58715,178700001.0
2006-11-01 10:43:00,1.5872,1.5872,1.58676,1.58712,406299998.0
2006-11-01 10:44:00,1.5871,1.58723,1.58696,1.58719,215199999.0
2006-11-01 10:45:00,1.58722,1.58722,1.58714,1.58714,68700000.0
2006-11-01 10:46:00,1.58694,1.58729,1.58691,1.58721,296000004.0
2006-11-01 10:47:00,1.58728,1.58728,1.58703,1.58703,156400002.0
2006-11-01 10:48:00,1.58719,1.58733,1.58711,1.58723,244500000.0
2006-11-01 10:49:00,1.58709,1.58722,1.58704,1.58713,404900003.0
2006-11-01 10:50:00,1.58704,1.58718,1.58692,1.58699,438700002.0
2006-11-01 10:51:00,1.58686,1.58715,1.58686,1.58707,264299999.0
2006-11-01 10:52:00,1.58688,1.58713,1.58686,1.58699,287600002.0
2006-11-01 10:53:00,1.58705,1.58721,1.58694,1.58711,193399999.0
2006-11-01 10:54:00,1.58708,1.58724,1.58707,1.5872,180300002.0
2006-11-01 10:55:00,1.58702,1.58728,1.58702,1.5872,408299997.0
2006-11-01 10:56:00,1.58716,1.58724,1.58696,1.58722,434499996.0
2006-11-01 10:57:00,1.5872,1.58728,1.58702,1.58723,215700002.0
2006-11-01 10:58:00,1.5872,1.58728,1.58713,1.58721,160200001.0
2006-11-01 10:59:00,1.58712,1.58718,1.58697,1.58697,290400003.0
2006-11-01 11:00:00,1.58701,1.5871,1.58677,1.58691,153500004.0
2006-11-01 11:01:00,1.58692,1.58702,1.58677,1.58702,187000004.0
2006-11-01 11:02:00,1.58694,1.58703,1.58685,1.58687,224500002.0
2006-11-01 11:03:00,1.58697,1.58697,1.58678,1.58678,318499998.0
2006-11-01 11:04:00,1.58684,1.58692,1.58653,1.58685,306599999.0
2006-11-01 11:05:00,1.58668,1.58686,1.5866,1.5866,429800002.0
2006-11-01 11:06:00,1.58677,1.58686,1.58677,1.58686,39900000.0
2006-11-01 11:07:00,1.58675,1.58692,1.58675,1.58684,202299999.0
2006-11-01 11:08:00,1.58685,1.5869,1.58666,1.58676,408200000.0
2006-11-01 11:09:00,1.5869,1.58702,1.58673,1.58693,181500002.0
2006-11-01 11:10:00,1.58698,1.58698,1.58676,1.58676,243300000.0
2006-11-01 11:11:00,1.58702,1.58702,1.5869,1.5869,120599998.0
2006-11-01 11:12:00,1.58689,1.58705,1.58685,1.587,334999998.0
2006-11-01 11:13:00,1.58689,1.58705,1.5868,1.58705,207299997.0
2006-11-01 11:14:00,1.58621,1.58699,1.58621,1.58699,347899998.0
2006-11-01 11:15:00,1.587,1.58705,1.58682,1.58698,258700004.0
2006-11-01 11:16:00,1.58687,1.58696,1.58672,1.58679,349299998.0
2006-11-01 11:17:00,1.58639,1.58668,1.58605,1.58612,335499996.0
2006-11-01 11:18:00,1.58688,1.5869,1.58675,1.58683,329999998.0
2006-11-01 11:19:00,1.5869,1.58692,1.58677,1.58686,273800005.0
2006-11-01 11:20:00,1.5869,1.58705,1.58683,1.5869,444799995.0
2006-11-01 11:21:00,1.58705,1.58705,1.58688,1.58705,444700004.0
2006-11-01 11:22:00,1.58698,1.58707,1.58683,1.58683,282700001.0
2006-11-01 11:23:00,1.58712,1.58728,1.58697,1.5872,218899997.0
2006-11-01 11:24:00,1.58714,1.58724,1.587,1.58705,380599996.0
2006-11-01 11:25:00,1.58717,1.5875,1.58691,1.58738,236900004.0
2006-11-01 11:26:00,1.58776,1.58817,1.58766,1.58802,277800001.0
2006-11-01 11:27:00,1.58791,1.58807,1.58782,1.58788,253199997.0
2006-11-01 11:28:00,1.58775,1.58775,1.5876,1.5876,241800001.0
2006-11-01 11:29:00,1.58763,1.58778,1.58752,1.58764,436700004.0
2006-11-01 11:30:00,1.58767,1.5877,1.58746,1.58749,459400000.0
2006-11-01 11:31:00,1.58761,1.5877,1.58754,1.58754,363600000.0
2006-11-01 11:32:00,1.58755,1.5877,1.58747,1.5877,389000006.0
2006-11-01 11:33:00,1.58765,1.58774,1.58754,1.58772,241800001.0
2006-11-01 11:34:00,1.58769,1.58775,1.58747,1.58753,401500002.0
2006-11-01 11:35:00,1.5875,1.58768,1.58744,1.58755,352300002.0
2006-11-01 11:36:00,1.5875,1.58759,1.58733,1.58751,282100004.0
2006-11-01 11:37:00,1.58739,1.58755,1.58737,1.58747,353199998.0
2006-11-01 11:38:00,1.58752,1.5876,1.58731,1.58758,321900000.0
2006-11-01 11:39:00,1.5875,1.58755,1.5874,1.58742,347099999.0
2006-11-01 11:40:00,1.58732,1.58755,1.58732,1.58755,153600001.0
2006-11-01 11:41:00,1.58743,1.5876,1.58737,1.58756,359699998.0
2006-11-01 11:42:00,1.58744,1.58754,1.58729,1.58746,248799999.0
2006-11-01 11:43:00,1.58737,1.58755,1.58734,1.5875,216400002.0
2006-11-01 11:44:00,1.58746,1.58755,1.58737,1.58742,427700004.0
2006-11-01 11:45:00,1.58747,1.58766,1.58742,1.58753,223399998.0
2006-11-01 11:46:00,1.58749,1.58762,1.58744,1.58756,247100000.0
2006-11-01 11:47:00,1.58745,1.58765,1.58736,1.58757,399500005.0
2006-11-01 11:48:00,1.58761,1.58767,1.58741,1.58759,292399993.0
2006-11-01 11:49:00,1.58743,1.58771,1.5874,1.58752,361200001.0
2006-11-01 11:50:00,1.58755,1.58761,1.58744,1.58752,314000005.0
2006-11-01 11:51:00,1.58751,1.58768,1.58737,1.58768,434799998.0
2006-11-01 11:52:00,1.58765,1.58775,1.5875,1.58767,305300002.0
2006-11-01 11:53:00,1.58773,1.58775,1.58758,1.58765,344400001.0
2006-11-01 11:54:00,1.58758,1.58768,1.58738,1.58753,288299998.0
2006-11-01 11:55:00,1.58737,1.5877,1.58737,1.58758,402300002.0
2006-11-01 11:56:00,1.58744,1.58765,1.5874,1.58765,284900002.0
2006-11-01 11:57:00,1.58746,1.58772,1.58746,1.58772,195900001.0
2006-11-01 11:58:00,1.58716,1.5874,1.58685,1.58714,286000001.0
2006-11-01 11:59:00,1.58771,1.58779,1.58754,1.58756,209699999.0
2006-11-01 12:00:00,1.5876,1.58768,1.58743,1.58757,348500002.0
2006-11-01 12:01:00,1.58759,1.58769,1.58744,1.58748,390199996.0
2006-11-01 12:02:00,1.5876,1.58763,1.58739,1.58755,470300004.0
2006-11-01 12:03:00,1.58756,1.58763,1.58727,1.58755,245900001.0
2006-11-01 12:04:00,1.58765,1.58765,1.58752,1.58752,54300000.0
2006-11-01 12:05:00,1.58765,1.58765,1.58746,1.58746,193099996.0
2006-11-01 12:06:00,1.58758,1.58767,1.58735,1.58765,233699998.0
2006-11-01 12:07:00,1.58751,1.58763,1.58739,1.58755,218100004.0
2006-11-01 12:08:00,1.58763,1.58763,1.58736,1.58736,310899999.0
2006-11-01 12:09:00,1.58753,1.58766,1.58741,1.58759,381600003.0
2006-11-01 12:10:00,1.58756,1.58765,1.58735,1.58752,194999998.0
2006-11-01 12:11:00,1.58759,1.58765,1.58736,1.5875,433900001.0
2006-11-01 12:12:00,1.58762,1.5877,1.5875,1.5875,378500001.0
2006-11-01 12:13:00,1.58757,1.58774,1.58757,1.58774,55900000.0
2006-11-01 12:14:00,1.58772,1.58772,1.58746,1.58772,376200001.0
2006-11-01 12:15:00,1.58772,1.58773,1.5875,1.58766,284400000.0
2006-11-01 12:16:00,1.58748,1.58773,1.58748,1.5877,193300001.0
2006-11-01 12:17:00,1.58767,1.58774,1.58757,1.58774,234300003.0
2006-11-01 12:18:00,1.58757,1.58771,1.58753,1.58766,203500004.0
2006-11-01 12:19:00,1.58772,1.58772,1.58751,1.58762,246900002.0
2006-11-01 12:20:00,1.5875,1.58761,1.58746,1.58746,136500000.0
2006-11-01 12:21:00,1.58744,1.58763,1.58737,1.5875,326600001.0
2006-11-01 12:22:00,1.5875,1.58766,1.58742,1.58758,362400001.0
2006-11-01 12:23:00,1.58746,1.58758,1.58731,1.58745,270199995.0
2006-11-01 12:24:00,1.5874,1.58758,1.5874,1.58758,244499995.0
2006-11-01 12:25:00,1.5876,1.58768,1.58745,1.58745,558900002.0
2006-11-01 12:26:00,1.58744,1.58762,1.58742,1.58746,312299998.0
2006-11-01 12:27:00,1.5874,1.58755,1.58732,1.58755,362300002.0
2006-11-01 12:28:00,1.58724,1.58757,1.58724,1.58754,300500002.0
2006-11-01 12:29:00,1.58734,1.58748,1.58724,1.58742,166500000.0
2006-11-01 12:30:00,1.58728,1.58743,1.58717,1.58733,245700004.0
2006-11-01 12:31:00,1.5874,1.5874,1.58716,1.58729,300999998.0
2006-11-01 12:32:00,1.58735,1.58735,1.58711,1.58716,271199998.0
2006-11-01 12:33:00,1.5871,1.58722,1.58703,1.58704,108099999.0
2006-11-01 12:34:00,1.58716,1.58727,1.58702,1.58702,226899998.0
2006-11-01 12:35:00,1.58728,1.58728,1.58715,1.58723,248400004.0
2006-11-01 12:36:00,1.58722,1.5873,1.58712,1.58727,160300000.0
2006-11-01 12:37:00,1.58725,1.58735,1.58717,1.58727,264299997.0
2006-11-01 12:38:00,1.58718,1.58733,1.58699,1.58706,331400004.0
2006-11-01 12:39:00,1.58705,1.58707,1.58689,1.587,183200004.0
2006-11-01 12:40:00,1.58707,1.58709,1.58682,1.58694,277900001.0
2006-11-01 12:41:00,1.587,1.58716,1.58691,1.58705,205300004.0
2006-11-01 12:42:00,1.5871,1.58715,1.58697,1.58698,270700003.0
2006-11-01 12:43:00,1.5867,1.58694,1.58638,1.58652,311600001.0
2006-11-01 12:44:00,1.58681,1.58709,1.58681,1.58709,69800000.0
2006-11-01 12:45:00,1.58698,1.58717,1.58698,1.58713,224000000.0
2006-11-01 12:46:00,1.58719,1.58764,1.5871,1.58755,300100002.0
2006-11-01 12:47:00,1.58734,1.58751,1.58732,1.58737,374099999.0
2006-11-01 12:48:00,1.58738,1.5875,1.58726,1.58734,154299999.0
2006-11-01 12:49:00,1.58706,1.5874,1.58706,1.58736,352899999.0
2006-11-01 12:50:00,1.58712,1.58726,1.58689,1.58699,242800005.0
2006-11-01 12:51:00,1.58712,1.58728,1.58711,1.58717,273300001.0
2006-11-01 12:52:00,1.58702,1.58722,1.58675,1.58701,469800005.0
2006-11-01 12:53:00,1.58724,1.58735,1.58704,1.58727,404000001.0
2006-11-01 12:54:00,1.58731,1.5874,1.58723,1.58731,253900001.0
2006-11-01 12:55:00,1.5874,1.58747,1.5873,1.58734,151399998.0
2006-11-01 12:56:00,1.58737,1.58752,1.58724,1.58745,359600002.0
2006-11-01 12:57:00,1.58719,1.58749,1.58698,1.58723,265999997.0
2006-11-01 12:58:00,1.58731,1.58746,1.58721,1.58725,334400001.0
2006-11-01 12:59:00,1.58723,1.58732,1.5871,1.58719,98200002.0
2006-11-01 13:00:00,1.58727,1.58748,1.58727,1.58734,345699995.0
2006-11-01 13:01:00,1.58752,1.58787,1.5875,1.58777,216100002.0
2006-11-01 13:02:00,1.58781,1.58781,1.58747,1.58747,306000003.0
2006-11-01 13:03:00,1.58756,1.58756,1.58735,1.58746,227800003.0
2006-11-01 13:04:00,1.5877,1.5877,1.58741,1.58766,247699999.0
2006-11-01 13:05:00,1.58754,1.58777,1.58752,1.58777,200899999.0
2006-11-01 13:06:00,1.58759,1.58777,1.58759,1.5877,71200000.0
2006-11-01 13:07:00,1.5877,1.58776,1.58739,1.58739,189400000.0
2006-11-01 13:08:00,1.58749,1.58772,1.58749,1.58772,200500000.0
2006-11-01 13:09:00,1.58768,1.58775,1.58762,1.5877,118099998.0
2006-11-01 13:10:00,1.58766,1.58777,1.58753,1.58761,313799999.0
2006-11-01 13:11:00,1.58758,1.58768,1.58737,1.58756,267699999.0
2006-11-01 13:12:00,1.58755,1.58763,1.58733,1.58749,307399997.0
2006-11-01 13:13:00,1.58748,1.58766,1.58746,1.58746,216400001.0
2006-11-01 13:14:00,1.58763,1.58763,1.58742,1.58758,376900004.0
2006-11-01 13:15:00,1.58763,1.58763,1.58745,1.58747,251899997.0
2006-11-01 13:16:00,1.58758,1.58762,1.58744,1.58747,340799998.0
2006-11-01 13:17:00,1.5876,1.58765,1.58752,1.58758,68200000.0
2006-11-01 13:18:00,1.58741,1.58771,1.58741,1.58755,281599998.0
2006-11-01 13:19:00,1.5875,1.58771,1.58737,1.58757,121000000.0
2006-11-01 13:20:00,1.58758,1.58772,1.58756,1.58764,280599999.0
2006-11-01 13:21:00,1.58765,1.58772,1.58753,1.58765,277800000.0
2006-11-01 13:22:00,1.58768,1.58768,1.58749,1.58755,226100002.0
2006-11-01 13:23:00,1.58766,1.58775,1.58749,1.58767,247099999.0
2006-11-01 13:24:00,1.58751,1.5878,1.58747,1.5878,346600000.0
2006-11-01 13:25:00,1.58778,1.58778,1.58741,1.58756,305900001.0
2006-11-01 13:26:00,1.58766,1.58779,1.58748,1.58748,279299999.0
2006-11-01 13:27:00,1.58765,1.58776,1.58752,1.58758,305400000.0
2006-11-01 13:28:00,1.58745,1.58774,1.58745,1.58774,290700003.0
2006-11-01 13:29:00,1.58763,1.58773,1.5875,1.5876,232800001.0
2006-11-01 13:30:00,1.5877,1.58775,1.58755,1.58762,374199999.0
2006-11-01 13:31:00,1.58765,1.58771,1.58753,1.58757,350299996.0
2006-11-01 13:32:00,1.5877,1.58778,1.58762,1.58762,189700002.0
2006-11-01 13:33:00,1.58769,1.5877,1.58753,1.5877,389500001.0
2006-11-01 13:34:00,1.58775,1.58775,1.58751,1.5876,256800001.0
2006-11-01 13:35:00,1.58737,1.58767,1.58716,1.58751,289300000.0
2006-11-01 13:36:00,1.58775,1.58775,1.5875,1.5875,243599998.0
2006-11-01 13:37:00,1.58754,1.58767,1.58754,1.58767,181200001.0
2006-11-01 13:38:00,1.58764,1.5878,1.58764,1.58777,163000000.0
2006-11-01 13:39:00,1.58774,1.58777,1.58742,1.58752,320599999.0
2006-11-01 13:40:00,1.58764,1.58775,1.58754,1.58768,255300004.0
2006-11-01 13:41:00,1.58778,1.58783,1.58752,1.58768,235800000.0
2006-11-01 13:42:00,1.58756,1.58778,1.58753,1.58768,164000001.0
2006-11-01 13:43:00,1.58773,1.58781,1.58761,1.58774,210200002.0
2006-11-01 13:44:00,1.58778,1.58778,1.58754,1.58762,317299999.0
2006-11-01 13:45:00,1.58767,1.5877,1.58755,1.58759,92699999.0
2006-11-01 13:46:00,1.58768,1.58776,1.58759,1.58773,312400002.0
2006-11-01 13:47:00,1.5876,1.5878,1.58748,1.58762,371399997.0
2006-11-01 13:48:00,1.58769,1.58769,1.58736,1.58744,365100002.0
2006-11-01 13:49:00,1.58753,1.58762,1.5875,1.5875,201500003.0
2006-11-01 13:50:00,1.5876,1.58761,1.58741,1.58742,423200007.0
2006-11-01 13:51:00,1.58747,1.58762,1.58734,1.58743,297199999.0
2006-11-01 13:52:00,1.58757,1.58758,1.58747,1.58748,58300000.0
2006-11-01 13:53:00,1.58764,1.58764,1.58742,1.58742,229500003.0
2006-11-01 13:54:00,1.58757,1.58765,1.58741,1.58765,281100002.0
2006-11-01 13:55:00,1.58753,1.58762,1.58742,1.58751,441900000.0
2006-11-01 13:56:00,1.5875,1.58764,1.58739,1.58764,299299998.0
2006-11-01 13:57:00,1.58752,1.58767,1.58745,1.58753,298100000.0
2006-11-01 13:58:00,1.58753,1.58758,1.58735,1.58751,241200000.0
2006-11-01 13:59:00,1.58753,1.58778,1.58737,1.58768,264800000.0
2006-11-01 14:00:00,1.58781,1.58788,1.58756,1.58772,240200003.0
2006-11-01 14:01:00,1.58777,1.58787,1.58762,1.58764,329899995.0
2006-11-01 14:02:00,1.58791,1.58801,1.5878,1.58788,415099999.0
2006-11-01 14:03:00,1.58762,1.58783,1.58741,1.58767,207299996.0
2006-11-01 14:04:00,1.58766,1.58778,1.58753,1.5877,213999999.0
2006-11-01 14:05:00,1.58786,1.58794,1.58784,1.58786,45800000.0
2006-11-01 14:06:00,1.58803,1.58803,1.58776,1.58786,158899998.0
2006-11-01 14:07:00,1.58792,1.58794,1.58771,1.58777,371199999.0
2006-11-01 14:08:00,1.58781,1.58801,1.58775,1.58791,293599998.0
2006-11-01 14:09:00,1.5879,1.58798,1.58772,1.58776,290500002.0
2006-11-01 14:10:00,1.58789,1.58789,1.58771,1.58771,335400000.0
2006-11-01 14:11:00,1.58788,1.58803,1.58782,1.5879,393699998.0
2006-11-01 14:12:00,1.58798,1.58814,1.58784,1.58793,394099999.0
2006-11-01 14:13:00,1.58809,1.58816,1.58787,1.5881,386199996.0
2006-11-01 14:14:00,1.58793,1.58812,1.58789,1.58803,242999999.0
2006-11-01 14:15:00,1.58806,1.58813,1.58786,1.58798,380300000.0
2006-11-01 14:16:00,1.58804,1.58813,1.58795,1.58807,140899999.0
2006-11-01 14:17:00,1.58789,1.58807,1.58783,1.58807,179700002.0
2006-11-01 14:18:00,1.5881,1.5882,1.58796,1.58808,299900001.0
2006-11-01 14:19:00,1.5883,1.58837,1.58823,1.58827,393400000.0
2006-11-01 14:20:00,1.5883,1.58851,1.58824,1.58828,445000003.0
2006-11-01 14:21:00,1.58808,1.58825,1.58802,1.58803,250200001.0
2006-11-01 14:22:00,1.58809,1.58813,1.58793,1.58807,332300002.0
2006-11-01 14:23:00,1.58803,1.58803,1.58779,1.58779,213099999.0
2006-11-01 14:24:00,1.58784,1.58809,1.58784,1.58791,238899999.0
2006-11-01 14:25:00,1.58797,1.58811,1.58797,1.58798,342500001.0
2006-11-01 14:26:00,1.58793,1.58811,1.58789,1.58805,388400000.0
2006-11-01 14:27:00,1.58805,1.58815,1.58773,1.58807,233000003.0
2006-11-01 14:28:00,1.58791,1.58816,1.58791,1.58816,371799999.0
2006-11-01 14:29:00,1.5882,1.58825,1.58803,1.58817,356700002.0
2006-11-01 14:30:00,1.58823,1.58823,1.58797,1.58797,401600002.0
2006-11-01 14:31:00,1.58816,1.58824,1.58799,1.58813,249999999.0
2006-11-01 14:32:00,1.58823,1.58825,1.588,1.5881,312200001.0
2006-11-01 14:33:00,1.58806,1.58822,1.58806,1.5882,289899999.0
2006-11-01 14:34:00,1.58808,1.58818,1.58792,1.588,284100000.0
2006-11-01 14:35:00,1.5881,1.58813,1.5878,1.5878,376800004.0
2006-11-01 14:36:00,1.58792,1.58813,1.58792,1.58813,194300002.0
2006-11-01 14:37:00,1.58806,1.58813,1.58793,1.58802,284600004.0
2006-11-01 14:38:00,1.58803,1.58803,1.58786,1.588,240499995.0
2006-11-01 14:39:00,1.58796,1.58797,1.58782,1.58782,333600000.0
2006-11-01 14:40:00,1.5879,1.58799,1.58774,1.58784,292599997.0
2006-11-01 14:41:00,1.5878,1.58788,1.58758,1.58773,403499994.0
2006-11-01 14:42:00,1.5877,1.58777,1.58749,1.58775,421799999.0
2006-11-01 14:43:00,1.58762,1.58785,1.58753,1.58785,298699998.0
2006-11-01 14:44:00,1.58779,1.58779,1.58757,1.58757,329700004.0
2006-11-01 14:45:00,1.58773,1.58781,1.58767,1.58774,57500000.0
2006-11-01 14:46:00,1.58768,1.58775,1.58751,1.58768,171399996.0
2006-11-01 14:47:00,1.5877,1.58774,1.58755,1.58766,258500003.0
2006-11-01 14:48:00,1.58748,1.58769,1.58746,1.58746,227900001.0
2006-11-01 14:49:00,1.58746,1.58772,1.58746,1.5877,315799999.0
2006-11-01 14:50:00,1.58771,1.58776,1.58756,1.58766,232399998.0
2006-11-01 14:51:00,1.58765,1.58765,1.58731,1.58751,250999993.0
2006-11-01 14:52:00,1.58765,1.58772,1.58757,1.58764,228999998.0
2006-11-01 14:53:00,1.58753,1.5877,1.58742,1.58755,208499999.0
2006-11-01 14:54:00,1.58766,1.58773,1.58762,1.58763,78400000.0
2006-11-01 14:55:00,1.58775,1.58785,1.58762,1.58768,108900000.0
2006-11-01 14:56:00,1.58789,1.5879,1.58763,1.58785,528700004.0
2006-11-01 14:57:00,1.58774,1.58783,1.58764,1.58764,323599998.0
2006-11-01 14:58:00,1.58763,1.5878,1.58762,1.58778,287699999.0
2006-11-01 14:59:00,1.58769,1.58782,1.5876,1.58765,327600000.0
2006-11-01 15:00:00,1.58772,1.58786,1.58769,1.58786,182500001.0
2006-11-01 15:01:00,1.58773,1.5878,1.58751,1.58765,313899998.0
2006-11-01 15:02:00,1.58778,1.58785,1.58768,1.58768,251000003.0
2006-11-01 15:03:00,1.58767,1.58789,1.58767,1.58781,214199999.0
2006-11-01 15:04:00,1.58784,1.58795,1.58773,1.58783,157800002.0
2006-11-01 15:05:00,1.58788,1.58807,1.58777,1.58801,316900000.0
2006-11-01 15:06:00,1.58782,1.58802,1.58782,1.58794,275700000.0
2006-11-01 15:07:00,1.58776,1.58805,1.58776,1.588,201299999.0
2006-11-01 15:08:00,1.58786,1.58802,1.58765,1.58785,76800000.0
2006-11-01 15:09:00,1.58785,1.58797,1.5878,1.58793,64100000.0
2006-11-01 15:10:00,1.58792,1.58804,1.58778,1.58794,281900001.0
2006-11-01 15:11:00,1.588,1.58807,1.58789,1.5879,328600000.0
2006-11-01 15:12:00,1.58799,1.58799,1.58779,1.58787,276299999.0
2006-11-01 15:13:00,1.5879,1.58796,1.58785,1.58794,177300002.0
2006-11-01 15:14:00,1.58787,1.58798,1.58779,1.58787,166500002.0
2006-11-01 15:15:00,1.58789,1.58807,1.58759,1.58781,469400005.0
2006-11-01 15:16:00,1.58791,1.58802,1.5878,1.58788,365500002.0
2006-11-01 15:17:00,1.58808,1.5882,1.58793,1.58794,473099996.0
2006-11-01 15:18:00,1.58792,1.58816,1.5877,1.58782,216500002.0
2006-11-01 15:19:00,1.58763,1.58772,1.58752,1.58772,214900002.0
2006-11-01 15:20:00,1.5876,1.58782,1.58755,1.58773,489299995.0
2006-11-01 15:21:00,1.58754,1.58786,1.58754,1.58783,326799999.0
2006-11-01 15:22:00,1.58768,1.58784,1.58765,1.58784,266899996.0
2006-11-01 15:23:00,1.58774,1.58788,1.58756,1.58756,265200000.0
2006-11-01 15:24:00,1.58773,1.58791,1.58766,1.58766,344800003.0
2006-11-01 15:25:00,1.58777,1.58786,1.5876,1.58775,285199995.0
2006-11-01 15:26:00,1.58768,1.58787,1.58768,1.58787,200600002.0
2006-11-01 15:27:00,1.58792,1.58792,1.58776,1.58782,244400000.0
2006-11-01 15:28:00,1.58782,1.58787,1.58769,1.58772,275599999.0
2006-11-01 15:29:00,1.58788,1.58791,1.58763,1.58763,302300002.0
2006-11-01 15:30:00,1.58776,1.5879,1.58757,1.58778,89600000.0
2006-11-01 15:31:00,1.58774,1.58795,1.58774,1.58795,105400000.0
2006-11-01 15:32:00,1.58798,1.58803,1.58784,1.58798,426900001.0
2006-11-01 15:33:00,1.58796,1.588,1.58775,1.58792,339699998.0
2006-11-01 15:34:00,1.588,1.588,1.58774,1.58774,298699997.0
2006-11-01 15:35:00,1.58803,1.58803,1.58781,1.58785,286699999.0
2006-11-01 15:36:00,1.58786,1.58837,1.58786,1.58833,218400002.0
2006-11-01 15:37:00,1.58825,1.58841,1.58815,1.58828,179900000.0
2006-11-01 15:38:00,1.58821,1.5884,1.58814,1.58824,135500000.0
2006-11-01 15:39:00,1.58826,1.58834,1.58806,1.58812,370300000.0
2006-11-01 15:40:00,1.58813,1.58828,1.58809,1.58817,190299999.0
2006-11-01 15:41:00,1.58799,1.58823,1.58799,1.58816,338100004.0
2006-11-01 15:42:00,1.58829,1.58831,1.58806,1.58806,344499997.0
2006-11-01 15:43:00,1.5879,1.58803,1.5878,1.58783,218699999.0
2006-11-01 15:44:00,1.58791,1.58791,1.58775,1.58775,169299999.0
2006-11-01 15:45:00,1.58776,1.58776,1.58746,1.58746,232300003.0
2006-11-01 15:46:00,1.58753,1.58792,1.58753,1.58782,270800001.0
2006-11-01 15:47:00,1.58781,1.5879,1.58771,1.5878,250399998.0
2006-11-01 15:48:00,1.58767,1.58779,1.58751,1.58771,395399997.0
2006-11-01 15:49:00,1.58748,1.58775,1.58748,1.58775,348400007.0
2006-11-01 15:50:00,1.58762,1.58778,1.58755,1.58778,238199999.0
2006-11-01 15:51:00,1.58772,1.58787,1.58761,1.58775,353499997.0
2006-11-01 15:52:00,1.58783,1.5879,1.58774,1.58777,264399998.0
2006-11-01 15:53:00,1.58795,1.58799,1.58779,1.58779,246800003.0
2006-11-01 15:54:00,1.58788,1.58805,1.58781,1.58805,222199999.0
2006-11-01 15:55:00,1.58789,1.58793,1.58771,1.58786,331100002.0
2006-11-01 15:56:00,1.58772,1.58791,1.58768,1.58787,444200002.0
2006-11-01 15:57:00,1.58763,1.5878,1.58759,1.58778,201300002.0
2006-11-01 15:58:00,1.58766,1.58791,1.58766,1.58788,209299998.0
2006-11-01 15:59:00,1.58789,1.58805,1.58785,1.58794,241200000.0
2006-11-01 16:00:00,1.58798,1.58816,1.58798,1.58816,103799999.0
2006-11-01 16:01:00,1.58789,1.58819,1.58789,1.58813,266900000.0
2006-11-01 16:02:00,1.58805,1.58837,1.58791,1.58822,290900004.0
2006-11-01 16:03:00,1.58821,1.58834,1.58801,1.58817,337400004.0
2006-11-01 16:04:00,1.58805,1.58821,1.58793,1.58804,328500002.0
2006-11-01 16:05:00,1.5881,1.5881,1.58782,1.58786,259500003.0
2006-11-01 16:06:00,1.58769,1.58795,1.58769,1.58795,235999998.0
2006-11-01 16:07:00,1.58793,1.58807,1.58783,1.58795,200900002.0
2006-11-01 16:08:00,1.58805,1.58808,1.5879,1.58808,309000002.0
2006-11-01 16:09:00,1.58807,1.58814,1.58793,1.58799,246400001.0
2006-11-01 16:10:00,1.58807,1.58817,1.58796,1.58815,285200004.0
2006-11-01 16:11:00,1.58805,1.58815,1.58788,1.588,333200005.0
2006-11-01 16:12:00,1.5879,1.58812,1.5879,1.5881,353699999.0
2006-11-01 16:13:00,1.58796,1.58808,1.58772,1.58784,230599998.0
2006-11-01 16:14:00,1.58787,1.58815,1.58776,1.58815,566600003.0
2006-11-01 16:15:00,1.58795,1.58819,1.58776,1.58787,444699997.0
2006-11-01 16:16:00,1.58783,1.58808,1.58783,1.58799,409600001.0
2006-11-01 16:17:00,1.58799,1.58802,1.58782,1.58794,230100001.0
2006-11-01 16:18:00,1.58808,1.58811,1.58793,1.58804,146200003.0
2006-11-01 16:19:00,1.58793,1.58811,1.58788,1.58792,237200002.0
2006-11-01 16:20:00,1.58768,1.58794,1.58756,1.58762,356200004.0
2006-11-01 16:21:00,1.58808,1.58808,1.58794,1.58794,91800004.0
2006-11-01 16:22:00,1.58797,1.58819,1.58797,1.58817,285199993.0
2006-11-01 16:23:00,1.58817,1.58825,1.58807,1.58821,222700002.0
2006-11-01 16:24:00,1.58805,1.58821,1.58792,1.58798,396099992.0
2006-11-01 16:25:00,1.58816,1.58823,1.58799,1.58799,276300003.0
2006-11-01 16:26:00,1.58798,1.58817,1.58777,1.58817,84700000.0
2006-11-01 16:27:00,1.58797,1.58824,1.58797,1.58812,301499992.0
2006-11-01 16:28:00,1.58792,1.58814,1.58792,1.58805,255799997.0
2006-11-01 16:29:00,1.58798,1.58807,1.58791,1.58807,220199999.0
2006-11-01 16:30:00,1.5879,1.58807,1.58773,1.588,229000002.0
2006-11-01 16:31:00,1.58802,1.58813,1.58783,1.58803,316299997.0
2006-11-01 16:32:00,1.5881,1.5881,1.58796,1.58796,37600000.0
2006-11-01 16:33:00,1.58789,1.58803,1.58785,1.58792,223500001.0
2006-11-01 16:34:00,1.58782,1.58799,1.58782,1.58799,118100000.0
2006-11-01 16:35:00,1.58786,1.58795,1.58776,1.58782,228100003.0
2006-11-01 16:36:00,1.58783,1.58791,1.5877,1.58772,357700001.0
2006-11-01 16:37:00,1.58782,1.58798,1.58771,1.58771,193000003.0
2006-11-01 16:38:00,1.58782,1.58787,1.5877,1.5878,372100005.0
2006-11-01 16:39:00,1.58774,1.58788,1.58762,1.58776,298000002.0
2006-11-01 16:40:00,1.58789,1.58789,1.58769,1.58769,148500001.0
2006-11-01 16:41:00,1.58786,1.58786,1.58754,1.58754,289999997.0
2006-11-01 16:42:00,1.58762,1.58782,1.58747,1.58769,391300004.0
2006-11-01 16:43:00,1.5876,1.58783,1.58749,1.58773,334900004.0
2006-11-01 16:44:00,1.5876,1.58775,1.5875,1.58767,368300003.0
2006-11-01 16:45:00,1.58762,1.58776,1.58752,1.58763,444000003.0
2006-11-01 16:46:00,1.58771,1.58781,1.58763,1.58778,333400003.0
2006-11-01 16:47:00,1.58756,1.58776,1.5875,1.58773,258600003.0
2006-11-01 16:48:00,1.58767,1.58771,1.58751,1.58751,298600001.0
2006-11-01 16:49:00,1.58748,1.58768,1.58747,1.58758,160399999.0
2006-11-01 16:50:00,1.58749,1.58772,1.58749,1.5876,453500002.0
2006-11-01 16:51:00,1.58748,1.58772,1.58736,1.58754,248300006.0
2006-11-01 16:52:00,1.58764,1.58773,1.58755,1.58766,180500001.0
2006-11-01 16:53:00,1.58755,1.58755,1.58727,1.58727,199400000.0
2006-11-01 16:54:00,1.58732,1.58746,1.58717,1.58723,441500002.0
2006-11-01 16:55:00,1.58748,1.58767,1.58745,1.5876,385199999.0
2006-11-01 16:56:00,1.58772,1.58774,1.58756,1.58774,275299996.0
2006-11-01 16:57:00,1.58778,1.58778,1.58758,1.58765,209499998.0
2006-11-01 16:58:00,1.58748,1.58771,1.58732,1.58748,293600001.0
2006-11-01 16:59:00,1.58765,1.58775,1.5875,1.5876,184600004.0
2006-11-01 17:00:00,1.58737,1.58778,1.58734,1.58769,332500001.0
2006-11-01 17:01:00,1.58759,1.58777,1.58744,1.58762,327099999.0
2006-11-01 17:02:00,1.58762,1.58762,1.58741,1.58741,282599997.0
2006-11-01 17:03:00,1.58749,1.58759,1.5871,1.58722,213399998.0
2006-11-01 17:04:00,1.58714,1.58732,1.587,1.58718,209600003.0
2006-11-01 17:05:00,1.58714,1.58726,1.58707,1.58718,215700000.0
2006-11-01 17:06:00,1.58721,1.58737,1.58712,1.5873,125099998.0
2006-11-01 17:07:00,1.58728,1.58728,1.587,1.58708,221799999.0
2006-11-01 17:08:00,1.58723,1.58732,1.58704,1.58714,413699997.0
2006-11-01 17:09:00,1.58715,1.58733,1.5871,1.58717,349800000.0
2006-11-01 17:10:00,1.58728,1.58748,1.5872,1.5872,230700003.0
2006-11-01 17:11:00,1.58731,1.58751,1.5873,1.58745,299000000.0
2006-11-01 17:12:00,1.5873,1.58752,1.5873,1.58747,334000001.0
2006-11-01 17:13:00,1.58743,1.58747,1.5872,1.58731,257100002.0
2006-11-01 17:14:00,1.58746,1.58753,1.58732,1.58739,279800002.0
2006-11-01 17:15:00,1.58724,1.58748,1.58721,1.58744,459600005.0
2006-11-01 17:16:00,1.58716,1.5875,1.58716,1.58727,500399998.0
2006-11-01 17:17:00,1.5871,1.58732,1.58698,1.58723,218300002.0
2006-11-01 17:18:00,1.58735,1.58735,1.58714,1.58732,423900003.0
2006-11-01 17:19:00,1.58738,1.58738,1.58718,1.58728,324100001.0
2006-11-01 17:20:00,1.58729,1.58729,1.58681,1.58681,184700000.0
2006-11-01 17:21:00,1.58674,1.58674,1.58644,1.58648,292299999.0
2006-11-01 17:22:00,1.58655,1.58664,1.58647,1.58653,336200003.0
2006-11-01 17:23:00,1.58663,1.58699,1.58663,1.58696,140399997.0
2006-11-01 17:24:00,1.58705,1.58727,1.58696,1.58727,352900005.0
2006-11-01 17:25:00,1.58739,1.58747,1.58733,1.58733,257200002.0
2006-11-01 17:26:00,1.58728,1.5873,1.58707,1.58719,292800002.0
2006-11-01 17:27:00,1.58719,1.58739,1.58719,1.58727,433499999.0
2006-11-01 17:28:00,1.58724,1.58732,1.58708,1.58725,208099999.0
2006-11-01 17:29:00,1.58713,1.58731,1.58709,1.58731,297400002.0
2006-11-01 17:30:00,1.587,1.5873,1.587,1.5873,285299998.0
2006-11-01 17:31:00,1.58721,1.58726,1.58702,1.58709,397900004.0
2006-11-01 17:32:00,1.58725,1.58733,1.58702,1.58733,372099999.0
2006-11-01 17:33:00,1.58732,1.58732,1.58716,1.58716,204399997.0
2006-11-01 17:34:00,1.58729,1.58748,1.58726,1.5874,308100000.0
2006-11-01 17:35:00,1.58729,1.58746,1.58722,1.58735,307100006.0
2006-11-01 17:36:00,1.58726,1.58743,1.5871,1.5874,290800000.0
2006-11-01 17:37:00,1.58723,1.58746,1.58723,1.58737,374700004.0
2006-11-01 17:38:00,1.58737,1.58744,1.58722,1.58726,399100008.0
2006-11-01 17:39:00,1.58729,1.58752,1.58729,1.58752,206899998.0
2006-11-01 17:40:00,1.58747,1.58766,1.58732,1.58757,220400000.0
2006-11-01 17:41:00,1.58767,1.58767,1.58747,1.58747,223000000.0
2006-11-01 17:42:00,1.58761,1.58761,1.58735,1.58741,295999996.0
2006-11-01 17:43:00,1.58709,1.58737,1.58704,1.58729,215300000.0
2006-11-01 17:44:00,1.58702,1.5874,1.58702,1.58735,315400005.0
2006-11-01 17:45:00,1.58717,1.58736,1.58717,1.5873,397599997.0
2006-11-01 17:46:00,1.58716,1.58734,1.58716,1.58726,258600000.0
2006-11-01 17:47:00,1.58728,1.58738,1.58715,1.58737,314400000.0
2006-11-01 17:48:00,1.5873,1.58744,1.58726,1.58735,391300006.0
2006-11-01 17:49:00,1.58731,1.58741,1.58716,1.58725,258100003.0
2006-11-01 17:50:00,1.58721,1.58734,1.58713,1.58725,318100001.0
2006-11-01 17:51:00,1.58717,1.5874,1.58717,1.5874,168700001.0
2006-11-01 17:52:00,1.58739,1.5876,1.58722,1.5875,197300003.0
2006-11-01 17:53:00,1.58761,1.58761,1.58723,1.58723,374299992.0
2006-11-01 17:54:00,1.58729,1.58746,1.58719,1.58735,314900000.0
2006-11-01 17:55:00,1.58731,1.58748,1.58725,1.58732,368599999.0
2006-11-01 17:56:00,1.5873,1.58751,1.5873,1.58751,384300004.0
2006-11-01 17:57:00,1.58752,1.58752,1.58736,1.58748,285199999.0
2006-11-01 17:58:00,1.58743,1.5876,1.58724,1.58742,602799991.0
2006-11-01 17:59:00,1.58734,1.58747,1.58722,1.58722,159399999.0
2006-11-01 18:00:00,1.58748,1.58752,1.58737,1.58741,177800002.0
2006-11-01 18:01:00,1.5876,1.5876,1.5873,1.5874,1774600002.0
2006-11-01 18:02:00,1.5875,1.5877,1.5874,1.5875,1774600002.0
2006-11-01 18:03:00,1.5874,1.5875,1.587,1.5871,1774600002.0
2006-11-01 18:04:00,1.587,1.5871,1.587,1.587,1774600002.0
2006-11-01 18:05:00,1.5871,1.5874,1.587,1.5874,1774600002.0
2006-11-01 18:06:00,1.5873,1.5873,1.5872,1.5873,1774600002.0
2006-11-01 18:07:00,1.5874,1.5875,1.5873,1.5874,1774600002.0
2006-11-01 18:08:00,1.5875,1.5875,1.5873,1.5873,1774600002.0
2006-11-01 18:09:00,1.58744,1.58762,1.5872,1.58733,1774600002.0
2006-11-01 18:10:00,1.5875,1.58758,1.58727,1.58734,2105300001.0
2006-11-01 18:11:00,1.58738,1.58751,1.58721,1.58737,1594000005.0
2006-11-01 18:12:00,1.5875,1.58777,1.58748,1.58765,1607600002.0
2006-11-01 18:13:00,1.5877,1.5878,1.5875,1.5875,1613499991.0
2006-11-01 18:14:00,1.5875,1.5878,1.5875,1.5877,890600002.0
2006-11-01 18:15:00,1.5878,1.58785,1.58765,1.58782,890600002.0
2006-11-01 18:16:00,1.5878,1.5879,1.5877,1.5878,758700008.0
2006-11-01 18:17:00,1.5879,1.588,1.5877,1.5877,758700008.0
2006-11-01 18:18:00,1.58751,1.58769,1.5874,1.5876,758700008.0
2006-11-01 18:19:00,1.58758,1.58767,1.58735,1.5876,2079900005.0
2006-11-01 18:20:00,1.5876,1.58767,1.58745,1.5876,2093900012.0
2006-11-01 18:21:00,1.58765,1.58768,1.58747,1.58747,861300003.0
2006-11-01 18:22:00,1.58763,1.58785,1.58754,1.5877,871600001.0
2006-11-01 18:23:00,1.5877,1.5877,1.5876,1.5876,1343599999.0
2006-11-01 18:24:00,1.5877,1.5878,1.5877,1.5878,1343599999.0
2006-11-01 18:25:00,1.5877,1.5881,1.5877,1.588,1343599999.0
2006-11-01 18:26:00,1.5881,1.5881,1.588,1.588,1343599999.0
2006-11-01 18:27:00,1.58833,1.58844,1.58815,1.58826,1343599999.0
2006-11-01 18:28:00,1.588,1.5884,1.588,1.5883,1642099997.0
2006-11-01 18:29:00,1.58808,1.5883,1.58808,1.58823,1642099997.0
2006-11-01 18:30:00,1.58815,1.58822,1.588,1.58806,1124799999.0
2006-11-01 18:31:00,1.58815,1.58822,1.588,1.5881,1139100004.0
2006-11-01 18:32:00,1.58812,1.58846,1.58801,1.58837,1423800009.0
2006-11-01 18:33:00,1.58846,1.58846,1.58818,1.58831,2146400000.0
2006-11-01 18:34:00,1.5882,1.5884,1.5882,1.5884,1347100004.0
2006-11-01 18:35:00,1.5883,1.5885,1.5883,1.5883,1347100004.0
2006-11-01 18:36:00,1.58829,1.58836,1.58813,1.5883,1347100004.0
2006-11-01 18:37:00,1.58829,1.58842,1.58815,1.58832,1569500005.0
2006-11-01 18:38:00,1.58829,1.58838,1.58808,1.58812,1529100006.0
2006-11-01 18:39:00,1.58825,1.58834,1.58807,1.5881,2061900007.0
2006-11-01 18:40:00,1.5883,1.5884,1.5882,1.5882,1264800012.0
2006-11-01 18:41:00,1.58824,1.58835,1.58809,1.58819,1264800012.0
2006-11-01 18:42:00,1.58822,1.58831,1.588,1.58827,1309800006.0
2006-11-01 18:43:00,1.58828,1.58828,1.58806,1.58814,368200004.0
2006-11-01 18:44:00,1.58823,1.58828,1.58791,1.58798,873600010.0
2006-11-01 18:45:00,1.58796,1.58814,1.58787,1.58811,374599998.0
2006-11-01 18:46:00,1.58818,1.58834,1.58796,1.58796,344200002.0
2006-11-01 18:47:00,1.58807,1.58821,1.58803,1.58813,103200002.0
2006-11-01 18:48:00,1.58791,1.58806,1.58775,1.588,1441500000.0
2006-11-01 18:49:00,1.58803,1.58808,1.58792,1.58805,413100000.0
2006-11-01 18:50:00,1.58788,1.58799,1.5878,1.58797,523099996.0
2006-11-01 18:51:00,1.5879,1.58813,1.58783,1.58803,1355000008.0
2006-11-01 18:52:00,1.58808,1.58808,1.58789,1.58797,1188100005.0
2006-11-01 18:53:00,1.58795,1.58799,1.58774,1.58786,1059799998.0
2006-11-01 18:54:00,1.58776,1.58794,1.58762,1.5878,847500007.0
2006-11-01 18:55:00,1.58786,1.58796,1.58767,1.58769,1687800005.0
2006-11-01 18:56:00,1.58789,1.58791,1.58771,1.5878,1001700004.0
2006-11-01 18:57:00,1.58779,1.5879,1.58762,1.5879,629099997.0
2006-11-01 18:58:00,1.5879,1.58798,1.58772,1.58782,1054899993.0
2006-11-01 18:59:00,1.58775,1.58787,1.5876,1.58775,1675799999.0
2006-11-01 19:00:00,1.58771,1.58781,1.58757,1.58758,447499998.0
2006-11-01 19:01:00,1.58763,1.58774,1.58752,1.58772,298200000.0
2006-11-01 19:02:00,1.58764,1.58772,1.58751,1.5876,1041499996.0
2006-11-01 19:03:00,1.5877,1.5877,1.5876,1.5876,687999998.0
2006-11-01 19:04:00,1.58768,1.58768,1.58754,1.58757,258800001.0
2006-11-01 19:05:00,1.58775,1.58775,1.58754,1.5876,763000008.0
2006-11-01 19:06:00,1.5877,1.58803,1.5877,1.58797,1816600002.0
2006-11-01 19:07:00,1.58798,1.58805,1.58779,1.58779,694300004.0
2006-11-01 19:08:00,1.58792,1.58813,1.58792,1.58801,1394699995.0
2006-11-01 19:09:00,1.588,1.58811,1.58789,1.58791,1323999991.0
2006-11-01 19:10:00,1.58804,1.58816,1.58791,1.58809,1402799996.0
2006-11-01 19:11:00,1.58798,1.58807,1.58786,1.588,1297799998.0
2006-11-01 19:12:00,1.58791,1.58827,1.58791,1.58827,840299998.0
2006-11-01 19:13:00,1.58822,1.58842,1.58822,1.58835,495399993.0
2006-11-01 19:14:00,1.58832,1.58835,1.58822,1.5883,244400000.0
2006-11-01 19:15:00,1.58829,1.58839,1.58816,1.58833,1684500004.0
2006-11-01 19:16:00,1.58829,1.58834,1.58815,1.58827,464300002.0
2006-11-01 19:17:00,1.58832,1.58844,1.58816,1.58816,766599999.0
2006-11-01 19:18:00,1.58836,1.58836,1.58812,1.58812,723300001.0
2006-11-01 19:19:00,1.58811,1.58831,1.58809,1.58823,1072299994.0
2006-11-01 19:20:00,1.58816,1.58823,1.58794,1.5881,930399998.0
2006-11-01 19:21:00,1.58799,1.58822,1.58799,1.58817,1013500012.0
2006-11-01 19:22:00,1.58818,1.58818,1.58801,1.58801,293200000.0
2006-11-01 19:23:00,1.58807,1.58807,1.58783,1.58783,510600001.0
2006-11-01 19:24:00,1.5878,1.58797,1.58775,1.58792,526300000.0
2006-11-01 19:25:00,1.58772,1.58791,1.58764,1.58784,884900004.0
2006-11-01 19:26:00,1.58784,1.58785,1.58753,1.58775,1072200002.0
2006-11-01 19:27:00,1.5878,1.58792,1.5876,1.58765,1454499993.0
2006-11-01 19:28:00,1.58778,1.58789,1.58766,1.58767,308100001.0
2006-11-01 19:29:00,1.5877,1.58793,1.58766,1.58782,1002499995.0
2006-11-01 19:31:00,1.5879,1.58801,1.58768,1.58782,1410900018.0
2006-11-01 19:32:00,1.58795,1.58797,1.58771,1.58771,723100000.0
2006-11-01 19:33:00,1.58785,1.58805,1.58775,1.5878,1026899998.0
2006-11-01 19:34:00,1.58797,1.588,1.58764,1.58772,1498700001.0
2006-11-01 19:35:00,1.58771,1.58792,1.58756,1.58792,901400002.0
2006-11-01 19:36:00,1.58795,1.58795,1.58763,1.5877,934399998.0
2006-11-01 19:37:00,1.58788,1.58792,1.58776,1.58783,393200001.0
2006-11-01 19:38:00,1.58779,1.58782,1.58767,1.5878,995599999.0
2006-11-01 19:39:00,1.58772,1.58772,1.58734,1.58749,1121600003.0
2006-11-01 19:40:00,1.58754,1.58756,1.58735,1.58735,487000001.0
2006-11-01 19:41:00,1.58738,1.58759,1.58738,1.58759,403399997.0
2006-11-01 19:42:00,1.5875,1.58757,1.58738,1.58749,800900002.0
2006-11-01 19:43:00,1.58755,1.58755,1.58732,1.58732,406400000.0
2006-11-01 19:44:00,1.58742,1.58752,1.58734,1.58742,879500004.0
2006-11-01 19:45:00,1.58748,1.58765,1.58738,1.58756,221500004.0
2006-11-01 19:46:00,1.58768,1.58778,1.58759,1.58778,707600006.0
2006-11-01 19:47:00,1.58776,1.5879,1.58764,1.58773,193000000.0
2006-11-01 19:48:00,1.58766,1.5878,1.58762,1.58766,472000004.0
2006-11-01 19:49:00,1.58774,1.58774,1.58752,1.5876,1151200006.0
2006-11-01 19:50:00,1.58757,1.58773,1.58745,1.58764,212300001.0
2006-11-01 19:51:00,1.58764,1.58775,1.58761,1.58772,623900002.0
2006-11-01 19:52:00,1.58771,1.58772,1.58751,1.58757,394600000.0
2006-11-01 19:53:00,1.58748,1.58751,1.58735,1.58735,543400004.0
2006-11-01 19:54:00,1.58748,1.58778,1.58748,1.58769,284099997.0
2006-11-01 19:55:00,1.58754,1.58762,1.58735,1.58747,653100005.0
2006-11-01 19:56:00,1.58742,1.58757,1.58733,1.58752,1168500002.0
2006-11-01 19:57:00,1.58752,1.58761,1.58734,1.58734,1435300005.0
2006-11-01 19:58:00,1.58747,1.58762,1.58734,1.58739,1633400007.0
2006-11-01 19:59:00,1.58736,1.58762,1.58736,1.58741,1179499992.0
2006-11-01 20:00:00,1.58759,1.58787,1.58748,1.58748,511000004.0
2006-11-01 20:01:00,1.58758,1.58761,1.58737,1.58741,558000003.0
2006-11-01 20:02:00,1.58752,1.58761,1.58738,1.5875,434800000.0
2006-11-01 20:03:00,1.5875,1.58765,1.5875,1.58765,239500002.0
2006-11-01 20:04:00,1.58762,1.58765,1.5875,1.58758,330700001.0
2006-11-01 20:05:00,1.58759,1.5878,1.58759,1.5878,336800000.0
2006-11-01 20:06:00,1.58787,1.58789,1.58778,1.5878,357700000.0
2006-11-01 20:07:00,1.58771,1.58782,1.58756,1.58765,336099998.0
2006-11-01 20:08:00,1.58775,1.58779,1.58755,1.58755,1403099999.0
2006-11-01 20:09:00,1.58761,1.58767,1.58748,1.58753,349200001.0
2006-11-01 20:10:00,1.58751,1.58765,1.58748,1.58759,270799999.0
2006-11-01 20:11:00,1.58759,1.58767,1.58748,1.58767,925399992.0
2006-11-01 20:12:00,1.58688,1.58765,1.58688,1.5876,354000004.0
2006-11-01 20:13:00,1.58768,1.58778,1.58758,1.58761,1750900004.0
2006-11-01 20:14:00,1.58762,1.58778,1.58755,1.58778,365100001.0
2006-11-01 20:15:00,1.58782,1.58809,1.58775,1.58796,1318600006.0
2006-11-01 20:16:00,1.5876,1.5877,1.5876,1.5877,466500001.0
2006-11-01 20:17:00,1.58791,1.58806,1.58783,1.58806,466500001.0
2006-11-01 20:18:00,1.58805,1.58805,1.5879,1.5879,617799995.0
2006-11-01 20:19:00,1.5879,1.5879,1.5878,1.5879,656400001.0
2006-11-01 20:21:00,1.58784,1.58805,1.58783,1.58805,656400001.0
2006-11-01 20:22:00,1.588,1.58804,1.58784,1.58796,650900006.0
2006-11-01 20:23:00,1.58793,1.58804,1.58775,1.58783,1245100009.0
2006-11-01 20:24:00,1.58788,1.58802,1.58779,1.58792,509199998.0
2006-11-01 20:25:00,1.58782,1.58801,1.58776,1.58801,854500001.0
2006-11-01 20:26:00,1.58794,1.58802,1.58785,1.58792,304300002.0
2006-11-01 20:27:00,1.58793,1.58794,1.58778,1.58789,715000003.0
2006-11-01 20:28:00,1.5878,1.5878,1.5877,1.5878,1612900005.0
2006-11-01 20:29:00,1.58801,1.58816,1.58786,1.588,1612900005.0
2006-11-01 20:30:00,1.5877,1.5878,1.5877,1.5877,2127499994.0
2006-11-01 20:31:00,1.58808,1.58812,1.58788,1.58788,2127499994.0
2006-11-01 20:32:00,1.588,1.588,1.588,1.588,468399996.0
2006-11-01 20:33:00,1.58795,1.58816,1.58788,1.58803,468399996.0
2006-11-01 20:34:00,1.58786,1.5881,1.58786,1.58805,321000001.0
2006-11-01 20:35:00,1.58805,1.58806,1.5878,1.58789,701000005.0
2006-11-01 20:36:00,1.58793,1.58812,1.58771,1.58801,608299995.0
2006-11-01 20:37:00,1.58801,1.58811,1.58773,1.58786,897800004.0
2006-11-01 20:38:00,1.58787,1.58795,1.58774,1.5878,1834800010.0
2006-11-01 20:39:00,1.58774,1.58795,1.58773,1.58793,1228300000.0
2006-11-01 20:40:00,1.58805,1.58818,1.5879,1.5879,1170599999.0
2006-11-01 20:41:00,1.5879,1.58808,1.5877,1.58808,467299999.0
2006-11-01 20:42:00,1.588,1.58801,1.58772,1.58772,314400004.0
2006-11-01 20:43:00,1.5879,1.58807,1.5878,1.58795,762600003.0
2006-11-01 20:44:00,1.58793,1.58801,1.58778,1.58778,1179899997.0
2006-11-01 20:45:00,1.5878,1.58798,1.58767,1.58767,869499993.0
2006-11-01 20:46:00,1.5879,1.58803,1.58767,1.58793,380599999.0
2006-11-01 20:47:00,1.5879,1.58808,1.58785,1.58794,708200006.0
2006-11-01 20:48:00,1.58786,1.58804,1.58774,1.58782,1473500010.0
2006-11-01 20:49:00,1.58772,1.5881,1.5877,1.5881,889500001.0
2006-11-01 20:50:00,1.58806,1.58813,1.58786,1.58805,2065800005.0
2006-11-01 20:51:00,1.588,1.58813,1.58789,1.58809,307599999.0
2006-11-01 20:52:00,1.5882,1.58833,1.5881,1.58817,1401800008.0
2006-11-01 20:53:00,1.58812,1.58828,1.58804,1.58816,1427000000.0
2006-11-01 20:54:00,1.58825,1.58831,1.58813,1.58813,684399999.0
2006-11-01 20:55:00,1.58809,1.58819,1.58805,1.58815,519000000.0
2006-11-01 20:56:00,1.5881,1.5882,1.5881,1.5881,1603000005.0
2006-11-01 20:57:00,1.588,1.5881,1.588,1.5881,1603000005.0
2006-11-01 20:58:00,1.5882,1.5882,1.5882,1.5882,1603000005.0
2006-11-01 20:59:00,1.5883,1.5883,1.5881,1.5881,1603000005.0
2006-11-01 21:00:00,1.5882,1.5882,1.588,1.588,1603000005.0
2006-11-01 21:01:00,1.5879,1.5879,1.5879,1.5879,1603000005.0
2006-11-01 21:02:00,1.5884,1.58845,1.58822,1.58829,1603000005.0
2006-11-01 21:03:00,1.58838,1.5884,1.58815,1.58822,1520000010.0
2006-11-01 21:04:00,1.58816,1.58828,1.58805,1.5882,250400001.0
2006-11-01 21:05:00,1.58811,1.58829,1.58801,1.5882,824200004.0
2006-11-01 21:06:00,1.58801,1.58828,1.58797,1.58816,730300005.0
2006-11-01 21:07:00,1.58816,1.58827,1.58806,1.58816,515500004.0
2006-11-01 21:08:00,1.58825,1.58826,1.58803,1.58813,319400005.0
2006-11-01 21:09:00,1.58805,1.58823,1.58799,1.58809,571099994.0
2006-11-01 21:10:00,1.58808,1.58815,1.58801,1.58815,751899993.0
2006-11-01 21:11:00,1.58811,1.58822,1.58805,1.58808,737799997.0
2006-11-01 21:12:00,1.58817,1.5882,1.58805,1.58812,334000001.0
2006-11-01 21:13:00,1.588,1.58823,1.588,1.58815,987099999.0
2006-11-01 21:14:00,1.5882,1.58821,1.588,1.58809,715500003.0
2006-11-01 21:15:00,1.58806,1.58826,1.58784,1.58797,772199999.0
2006-11-01 21:16:00,1.58795,1.58814,1.58781,1.58795,618799996.0
2006-11-01 21:17:00,1.58809,1.58818,1.58795,1.58795,1282099998.0
2006-11-01 21:18:00,1.58818,1.58831,1.58798,1.58813,608700003.0
2006-11-01 21:19:00,1.58819,1.58819,1.58792,1.58797,696299996.0
2006-11-01 21:20:00,1.5882,1.5882,1.5881,1.5881,1826299996.0
2006-11-01 21:21:00,1.588,1.5881,1.588,1.5881,1826299996.0
2006-11-01 21:22:00,1.58807,1.58818,1.58794,1.58815,1826299996.0
2006-11-01 21:23:00,1.58814,1.5882,1.58784,1.58786,1220000003.0
2006-11-01 21:24:00,1.58805,1.58805,1.58786,1.58805,569000003.0
2006-11-01 21:25:00,1.58805,1.58812,1.58769,1.58785,1090300011.0
2006-11-01 21:26:00,1.58808,1.5881,1.58794,1.58796,623700004.0
2006-11-01 21:27:00,1.58809,1.58821,1.58805,1.58815,609600012.0
2006-11-01 21:28:00,1.588,1.58815,1.58795,1.58807,699199998.0
2006-11-01 21:29:00,1.58798,1.58815,1.5879,1.58806,532600004.0
2006-11-01 21:30:00,1.58805,1.58812,1.58792,1.58806,426000004.0
2006-11-01 21:31:00,1.58788,1.58806,1.58783,1.58803,528699999.0
2006-11-01 21:32:00,1.5881,1.5881,1.588,1.588,179499999.0
2006-11-01 21:33:00,1.58789,1.58815,1.58789,1.58804,179499999.0
2006-11-01 21:34:00,1.5881,1.58817,1.588,1.58802,1293000005.0
2006-11-01 21:35:00,1.5881,1.58815,1.588,1.588,894000004.0
2006-11-01 21:36:00,1.58809,1.58819,1.58804,1.58813,263500001.0
2006-11-01 21:37:00,1.58812,1.58819,1.58793,1.58793,342400001.0
2006-11-01 21:38:00,1.58785,1.5881,1.5878,1.58802,251800002.0
2006-11-01 21:39:00,1.58807,1.58807,1.58795,1.588,124000002.0
2006-11-01 21:40:00,1.58793,1.58816,1.58787,1.58797,562900007.0
2006-11-01 21:41:00,1.5878,1.58805,1.58779,1.588,766600001.0
2006-11-01 21:42:00,1.58792,1.58811,1.58789,1.588,662899999.0
2006-11-01 21:43:00,1.5879,1.58814,1.5879,1.58797,1131100002.0
2006-11-01 21:44:00,1.58795,1.58811,1.58795,1.58808,1151399993.0
2006-11-01 21:45:00,1.58779,1.58806,1.58779,1.588,704900007.0
2006-11-01 21:46:00,1.58783,1.58798,1.5877,1.58781,1379400004.0
2006-11-01 21:47:00,1.58771,1.58792,1.58768,1.58788,1266299992.0
2006-11-01 21:48:00,1.5877,1.58785,1.58763,1.58782,387200002.0
2006-11-01 21:49:00,1.58783,1.58798,1.58773,1.58774,1321499997.0
2006-11-01 21:50:00,1.58785,1.58785,1.58764,1.58769,254999996.0
2006-11-01 21:51:00,1.58782,1.58792,1.58771,1.58776,578800004.0
2006-11-01 21:52:00,1.58785,1.58793,1.58762,1.58782,1591999998.0
2006-11-01 21:53:00,1.58777,1.58789,1.58761,1.58767,503500001.0
2006-11-01 21:54:00,1.58758,1.58764,1.5875,1.5876,221000000.0
2006-11-01 21:55:00,1.58752,1.58768,1.58746,1.58768,766099996.0
2006-11-01 21:56:00,1.58776,1.58782,1.58763,1.58768,558599997.0
2006-11-01 21:57:00,1.5877,1.58774,1.58757,1.58764,484100000.0
2006-11-01 21:58:00,1.58761,1.58773,1.58753,1.58773,761000000.0
2006-11-01 21:59:00,1.58764,1.58774,1.58751,1.58753,1304099993.0
2006-11-01 22:00:00,1.58762,1.58785,1.58748,1.58772,468300002.0
2006-11-01 22:01:00,1.58785,1.58787,1.5878,1.58783,256400006.0
2006-11-01 22:02:00,1.58785,1.58787,1.5876,1.5876,1259200007.0
2006-11-01 22:03:00,1.58784,1.58801,1.58761,1.58795,405600002.0
2006-11-01 22:04:00,1.58796,1.58803,1.58782,1.58795,578200000.0
2006-11-01 22:05:00,1.58784,1.58792,1.58773,1.58787,437499998.0
2006-11-01 22:06:00,1.58774,1.5879,1.58756,1.5879,589600003.0
2006-11-01 22:07:00,1.58795,1.58795,1.58768,1.58768,81000000.0
2006-11-01 22:08:00,1.58775,1.58775,1.58745,1.58758,415799996.0
2006-11-01 22:09:00,1.58753,1.58768,1.58749,1.58758,433600006.0
2006-11-01 22:10:00,1.58755,1.58773,1.58754,1.58773,311900001.0
2006-11-01 22:11:00,1.58771,1.58795,1.58765,1.58776,388599999.0
2006-11-01 22:12:00,1.58784,1.58791,1.5876,1.5877,833800004.0
2006-11-01 22:13:00,1.58742,1.58779,1.58742,1.58779,293199999.0
2006-11-01 22:14:00,1.5878,1.58797,1.58769,1.58774,462400001.0
2006-11-01 22:15:00,1.58757,1.58787,1.58757,1.58776,646600003.0
2006-11-01 22:16:00,1.5876,1.58775,1.5876,1.58775,218999998.0
2006-11-01 22:17:00,1.58772,1.58781,1.58759,1.5877,234300001.0
2006-11-01 22:18:00,1.5875,1.5877,1.5875,1.58765,153700000.0
2006-11-01 22:19:00,1.58764,1.58764,1.58739,1.58751,422000002.0
2006-11-01 22:20:00,1.58757,1.58777,1.58744,1.58763,311500003.0
2006-11-01 22:21:00,1.58768,1.58779,1.58755,1.58763,362300006.0
2006-11-01 22:22:00,1.58766,1.58783,1.58754,1.58779,946200000.0
2006-11-01 22:23:00,1.58779,1.58787,1.58766,1.58775,391400001.0
2006-11-01 22:24:00,1.58758,1.58779,1.58758,1.58773,134999999.0
2006-11-01 22:25:00,1.58764,1.58777,1.58747,1.58768,696700001.0
2006-11-01 22:26:00,1.58752,1.5878,1.58752,1.58775,677900004.0
2006-11-01 22:27:00,1.5878,1.58787,1.58743,1.58743,234900003.0
2006-11-01 22:28:00,1.58763,1.58793,1.58763,1.58791,503800003.0
2006-11-01 22:29:00,1.5878,1.58801,1.58778,1.58797,807100005.0
2006-11-01 22:30:00,1.5879,1.58802,1.58769,1.58786,889999995.0
2006-11-01 22:31:00,1.58774,1.58793,1.58759,1.58787,244200000.0
2006-11-01 22:32:00,1.58788,1.58794,1.58774,1.58777,251500000.0
2006-11-01 22:33:00,1.58789,1.58814,1.58789,1.58811,273099999.0
2006-11-01 22:34:00,1.58799,1.5881,1.58791,1.588,412499999.0
2006-11-01 22:35:00,1.58797,1.58806,1.58788,1.58791,238400000.0
2006-11-01 22:36:00,1.58814,1.58828,1.58805,1.58811,733399997.0
2006-11-01 22:37:00,1.58808,1.58828,1.58807,1.58818,492899999.0
2006-11-01 22:38:00,1.58796,1.58812,1.58784,1.58808,457099995.0
2006-11-01 22:39:00,1.58804,1.58809,1.58778,1.58789,812899994.0
2006-11-01 22:40:00,1.5879,1.5881,1.58779,1.5881,657200000.0
2006-11-01 22:41:00,1.58805,1.58813,1.58785,1.58799,732000004.0
2006-11-01 22:42:00,1.58791,1.58822,1.58791,1.58806,923800006.0
2006-11-01 22:43:00,1.58816,1.58824,1.58782,1.58811,1470199993.0
2006-11-01 22:44:00,1.58804,1.58817,1.58785,1.58817,359800000.0
2006-11-01 22:45:00,1.58817,1.58817,1.58786,1.58786,173400003.0
2006-11-01 22:46:00,1.58793,1.5881,1.58786,1.58808,212600003.0
2006-11-01 22:47:00,1.58815,1.58821,1.58801,1.58804,225399999.0
2006-11-01 22:48:00,1.58806,1.58823,1.58794,1.58805,470000001.0
2006-11-01 22:49:00,1.58815,1.58829,1.58802,1.58816,708500007.0
2006-11-01 22:50:00,1.58812,1.58826,1.58801,1.58818,294700000.0
2006-11-01 22:51:00,1.58792,1.58812,1.58787,1.5881,561400004.0
2006-11-01 22:52:00,1.58791,1.5881,1.58774,1.58805,412300002.0
2006-11-01 22:53:00,1.58805,1.58815,1.58795,1.58815,253800001.0
2006-11-01 22:54:00,1.58813,1.58815,1.58791,1.58791,457800005.0
2006-11-01 22:55:00,1.58804,1.58822,1.58804,1.58822,191400003.0
2006-11-01 22:56:00,1.5883,1.58839,1.58813,1.58813,228200002.0
2006-11-01 22:57:00,1.58799,1.58827,1.58799,1.58824,321599999.0
2006-11-01 22:58:00,1.5883,1.5883,1.58808,1.58808,126300002.0
2006-11-01 22:59:00,1.58785,1.58815,1.5877,1.588,600900003.0
2006-11-01 23:00:00,1.58757,1.58822,1.58757,1.58813,373899996.0
2006-11-01 23:01:00,1.58825,1.58826,1.58805,1.58812,462000003.0
2006-11-01 23:02:00,1.58817,1.5884,1.58817,1.5884,214900003.0
2006-11-01 23:03:00,1.58842,1.58852,1.58833,1.58849,228800001.0
2006-11-01 23:04:00,1.58818,1.58851,1.58812,1.58851,242600002.0
2006-11-01 23:05:00,1.5884,1.58857,1.58832,1.58845,259800000.0
2006-11-01 23:06:00,1.58847,1.58853,1.58828,1.58836,238799999.0
2006-11-01 23:07:00,1.58842,1.58855,1.58836,1.58847,134400000.0
2006-11-01 23:08:00,1.5885,1.58855,1.58835,1.58848,324000005.0
2006-11-01 23:09:00,1.58842,1.58857,1.58834,1.5884,383700001.0
2006-11-01 23:10:00,1.58844,1.58861,1.58841,1.58845,370400000.0
2006-11-01 23:11:00,1.58849,1.58865,1.58843,1.58852,232399998.0
2006-11-01 23:12:00,1.58858,1.58861,1.58846,1.58848,174100000.0
2006-11-01 23:13:00,1.5886,1.5886,1.5885,1.5885,76099998.0
2006-11-01 23:14:00,1.58855,1.58859,1.5884,1.58847,330800002.0
2006-11-01 23:15:00,1.58852,1.58859,1.58842,1.58852,151700002.0
2006-11-01 23:16:00,1.58846,1.58858,1.58829,1.58852,376200002.0
2006-11-01 23:17:00,1.58855,1.58855,1.58828,1.58839,335000004.0
2006-11-01 23:18:00,1.58847,1.58863,1.58839,1.58856,294000002.0
2006-11-01 23:19:00,1.58849,1.58859,1.58836,1.58846,24000000.0
2006-11-01 23:20:00,1.58845,1.58857,1.58836,1.58857,253400001.0
2006-11-01 23:21:00,1.58836,1.58858,1.58836,1.58858,267300004.0
2006-11-01 23:22:00,1.5886,1.5886,1.5885,1.5885,5600000.0
2006-11-01 23:23:00,1.58852,1.58865,1.58852,1.58865,30400000.0
2006-11-01 23:24:00,1.5886,1.5886,1.58846,1.58846,47200001.0
2006-11-01 23:25:00,1.58856,1.58865,1.58844,1.58855,41500000.0
2006-11-01 23:26:00,1.58856,1.58867,1.58855,1.58858,157600001.0
2006-11-01 23:27:00,1.58863,1.58868,1.58846,1.58859,150999996.0
2006-11-01 23:28:00,1.58857,1.58865,1.58835,1.58835,338700003.0
2006-11-01 23:29:00,1.58838,1.5885,1.58827,1.58839,123600001.0
2006-11-01 23:30:00,1.58852,1.58852,1.58821,1.58821,234300000.0
2006-11-01 23:31:00,1.58842,1.58849,1.5883,1.5884,321400003.0
2006-11-01 23:32:00,1.5884,1.5885,1.58813,1.58848,290499997.0
2006-11-01 23:33:00,1.5885,1.5885,1.58833,1.58835,232400000.0
2006-11-01 23:34:00,1.58855,1.58855,1.5884,1.5884,220100002.0
2006-11-01 23:35:00,1.58841,1.5886,1.58838,1.5886,129300001.0
2006-11-01 23:36:00,1.58845,1.58866,1.58845,1.58866,367199999.0
2006-11-01 23:37:00,1.5885,1.5886,1.5885,1.5886,21600000.0
2006-11-01 23:38:00,1.58867,1.58867,1.58837,1.58848,287300007.0
2006-11-01 23:39:00,1.58865,1.58865,1.58852,1.58852,100600002.0
2006-11-01 23:40:00,1.58853,1.58865,1.5884,1.5886,277600000.0
2006-11-01 23:41:00,1.58858,1.58865,1.5884,1.5886,360699998.0
2006-11-01 23:42:00,1.58849,1.58866,1.58841,1.58854,335900001.0
2006-11-01 23:43:00,1.58854,1.58862,1.5885,1.5886,32600000.0
2006-11-01 23:44:00,1.5884,1.58868,1.5884,1.58863,262599999.0
2006-11-01 23:45:00,1.58854,1.58863,1.58844,1.58855,28000000.0
2006-11-01 23:46:00,1.58857,1.58872,1.58851,1.58865,117900001.0
2006-11-01 23:47:00,1.58856,1.58866,1.58854,1.58864,123099997.0
2006-11-01 23:48:00,1.5886,1.5886,1.58846,1.58846,101800001.0
2006-11-01 23:49:00,1.5887,1.5887,1.58849,1.58849,137199999.0
2006-11-01 23:50:00,1.58867,1.58875,1.58857,1.58867,164800001.0
2006-11-01 23:51:00,1.58866,1.58868,1.58851,1.58851,296500000.0
2006-11-01 23:52:00,1.58855,1.58873,1.58846,1.58873,245300001.0
2006-11-01 23:53:00,1.58877,1.58883,1.58854,1.58874,136900002.0
2006-11-01 23:54:00,1.58872,1.58879,1.58842,1.58842,146000000.0
2006-11-01 23:55:00,1.58864,1.58881,1.58854,1.58867,245699997.0
2006-11-01 23:56:00,1.58882,1.58883,1.58867,1.58883,95700000.0
2006-11-01 23:57:00,1.58891,1.58891,1.58857,1.58857,192200002.0
2006-11-01 23:58:00,1.5886,1.58878,1.5886,1.58878,80600002.0
2006-11-01 23:59:00,1.58867,1.58879,1.58867,1.58879,113500000.0
2006-11-02 00:00:00,1.58848,1.58868,1.5884,1.58853,306700004.0
2006-11-02 00:01:00,1.58841,1.5886,1.58838,1.58851,182299997.0
2006-11-02 00:02:00,1.58849,1.58867,1.58838,1.5885,229400002.0
2006-11-02 00:03:00,1.58855,1.58855,1.58846,1.58848,102600003.0
2006-11-02 00:04:00,1.58853,1.58871,1.58844,1.58852,299499996.0
2006-11-02 00:05:00,1.5885,1.58865,1.58841,1.58858,117100000.0
2006-11-02 00:06:00,1.58851,1.58864,1.58837,1.58847,219900000.0
2006-11-02 00:07:00,1.58812,1.58832,1.58799,1.58823,190000000.0
2006-11-02 00:08:00,1.58832,1.5884,1.58815,1.58833,356500000.0
2006-11-02 00:09:00,1.58832,1.58832,1.58805,1.58806,203400004.0
2006-11-02 00:10:00,1.588,1.58823,1.588,1.58806,213199998.0
2006-11-02 00:11:00,1.58812,1.58821,1.58802,1.58812,354599999.0
2006-11-02 00:12:00,1.58809,1.58819,1.58798,1.58808,117400004.0
2006-11-02 00:13:00,1.58823,1.58823,1.58797,1.58813,156599998.0
2006-11-02 00:14:00,1.58816,1.58818,1.58803,1.58818,318199998.0
2006-11-02 00:15:00,1.58817,1.58817,1.58805,1.58805,54900000.0
2006-11-02 00:16:00,1.58809,1.58823,1.58809,1.58823,96699998.0
2006-11-02 00:17:00,1.58829,1.58833,1.58804,1.58816,286599997.0
2006-11-02 00:18:00,1.58827,1.58838,1.5881,1.58833,351399994.0
2006-11-02 00:19:00,1.5883,1.58835,1.5883,1.58835,12800000.0
2006-11-02 00:20:00,1.58827,1.58838,1.58807,1.5883,327699999.0
2006-11-02 00:21:00,1.5883,1.58835,1.58809,1.58809,280399996.0
2006-11-02 00:22:00,1.58827,1.58827,1.58806,1.58816,312000000.0
2006-11-02 00:23:00,1.5883,1.58842,1.58821,1.58826,239100001.0
2006-11-02 00:24:00,1.58832,1.5884,1.58808,1.58808,143800000.0
2006-11-02 00:25:00,1.58822,1.5884,1.58818,1.58837,314799998.0
2006-11-02 00:26:00,1.58821,1.5883,1.588,1.58809,142899999.0
2006-11-02 00:27:00,1.5881,1.5881,1.588,1.588,21600000.0
2006-11-02 00:28:00,1.58814,1.58814,1.58795,1.58805,341099998.0
2006-11-02 00:29:00,1.58804,1.58807,1.58794,1.58799,173899998.0
2006-11-02 00:30:00,1.58805,1.58805,1.58784,1.5879,169400000.0
2006-11-02 00:31:00,1.588,1.58808,1.58796,1.58796,87300000.0
2006-11-02 00:32:00,1.58805,1.58809,1.58791,1.58802,217499999.0
2006-11-02 00:33:00,1.58802,1.58816,1.58794,1.58804,266900001.0
2006-11-02 00:34:00,1.58799,1.58816,1.58756,1.58783,405000003.0
2006-11-02 00:35:00,1.58817,1.58817,1.58803,1.58804,109600002.0
2006-11-02 00:36:00,1.58785,1.58797,1.58766,1.58777,285600007.0
2006-11-02 00:37:00,1.58808,1.5882,1.58801,1.58818,224000000.0
2006-11-02 00:38:00,1.58812,1.58821,1.58803,1.58811,297400002.0
2006-11-02 00:39:00,1.58806,1.58824,1.58804,1.58813,334899998.0
2006-11-02 00:40:00,1.58817,1.58825,1.5881,1.5882,198299996.0
2006-11-02 00:41:00,1.58788,1.58835,1.58768,1.5881,246199997.0
2006-11-02 00:42:00,1.58804,1.58823,1.58788,1.58795,431300000.0
2006-11-02 00:43:00,1.58823,1.58831,1.58804,1.58823,225000001.0
2006-11-02 00:44:00,1.58816,1.58836,1.58803,1.58814,263800001.0
2006-11-02 00:45:00,1.58812,1.58824,1.58806,1.58817,170600002.0
2006-11-02 00:46:00,1.58795,1.58819,1.58795,1.58818,196399999.0
2006-11-02 00:47:00,1.58821,1.58827,1.58818,1.58825,52000000.0
2006-11-02 00:48:00,1.58823,1.58832,1.58816,1.58825,430400007.0
2006-11-02 00:49:00,1.58813,1.58827,1.58806,1.58806,269399999.0
2006-11-02 00:50:00,1.58813,1.5883,1.58806,1.58816,230399997.0
2006-11-02 00:51:00,1.58814,1.5885,1.58799,1.5884,183100002.0
2006-11-02 00:52:00,1.58847,1.58858,1.58825,1.58845,163100000.0
2006-11-02 00:53:00,1.58814,1.58838,1.5879,1.5882,363800000.0
2006-11-02 00:54:00,1.58831,1.58841,1.58822,1.58828,233000003.0
2006-11-02 00:55:00,1.58829,1.58847,1.58821,1.5884,390900009.0
2006-11-02 00:56:00,1.58821,1.5884,1.58821,1.5884,98299998.0
2006-11-02 00:57:00,1.58832,1.58847,1.58813,1.58825,347500002.0
2006-11-02 00:58:00,1.58833,1.58845,1.58815,1.58845,305999996.0
2006-11-02 00:59:00,1.5883,1.58842,1.58814,1.5883,29900000.0
2006-11-02 01:00:00,1.58835,1.5885,1.58832,1.58833,243199998.0
2006-11-02 01:01:00,1.58845,1.5885,1.58831,1.58845,357899999.0
2006-11-02 01:02:00,1.5884,1.5885,1.58835,1.58837,284199996.0
2006-11-02 01:03:00,1.58824,1.58846,1.58816,1.58838,362599999.0
2006-11-02 01:04:00,1.58852,1.5886,1.58837,1.58857,500700001.0
2006-11-02 01:05:00,1.58856,1.58856,1.58833,1.58833,276399998.0
2006-11-02 01:06:00,1.58844,1.58844,1.58812,1.58812,175899998.0
2006-11-02 01:07:00,1.5883,1.58846,1.5882,1.58837,188100001.0
2006-11-02 01:08:00,1.58833,1.58845,1.58831,1.58843,235099999.0
2006-11-02 01:09:00,1.58801,1.58835,1.58788,1.58823,342499999.0
2006-11-02 01:10:00,1.58839,1.58845,1.58829,1.5884,116899998.0
2006-11-02 01:11:00,1.58833,1.58848,1.58833,1.58837,133599998.0
2006-11-02 01:12:00,1.5884,1.58846,1.58821,1.58821,196700000.0
2006-11-02 01:13:00,1.58846,1.58855,1.58827,1.58827,227700003.0
2006-11-02 01:14:00,1.58838,1.58854,1.58832,1.58844,260200002.0
2006-11-02 01:15:00,1.58827,1.58835,1.58816,1.58831,207499997.0
2006-11-02 01:16:00,1.5883,1.58841,1.58817,1.58841,357600001.0
2006-11-02 01:17:00,1.58837,1.58849,1.58797,1.58825,173099999.0
2006-11-02 01:18:00,1.58841,1.58861,1.58836,1.58845,241000002.0
2006-11-02 01:19:00,1.58809,1.58832,1.58793,1.58832,280300005.0
2006-11-02 01:20:00,1.58843,1.5885,1.58831,1.58845,214799998.0
2006-11-02 01:21:00,1.5884,1.58852,1.58839,1.58842,254200000.0
2006-11-02 01:22:00,1.5885,1.58855,1.5885,1.58855,101400000.0
2006-11-02 01:23:00,1.58846,1.58846,1.5883,1.58844,114499998.0
2006-11-02 01:24:00,1.58835,1.58838,1.58821,1.58824,75100002.0
2006-11-02 01:25:00,1.58846,1.58854,1.5883,1.58854,198900003.0
2006-11-02 01:26:00,1.58857,1.5887,1.58846,1.58869,316099998.0
2006-11-02 01:27:00,1.5886,1.58865,1.58844,1.58853,453999996.0
2006-11-02 01:28:00,1.58861,1.58863,1.58844,1.58851,197900002.0
2006-11-02 01:29:00,1.58848,1.58865,1.58842,1.5885,281599999.0
2006-11-02 01:30:00,1.58849,1.58862,1.58845,1.58855,45700001.0
2006-11-02 01:31:00,1.58841,1.58853,1.58839,1.58849,30500000.0
2006-11-02 01:32:00,1.58854,1.58864,1.58842,1.58862,442800002.0
2006-11-02 01:33:00,1.58855,1.58855,1.58845,1.58845,52100001.0
2006-11-02 01:34:00,1.58805,1.58847,1.58783,1.58835,437200002.0
2006-11-02 01:35:00,1.58837,1.58853,1.58837,1.58853,145299999.0
2006-11-02 01:36:00,1.58841,1.58867,1.58838,1.58848,242700001.0
2006-11-02 01:37:00,1.58854,1.58864,1.58843,1.58844,266100003.0
2006-11-02 01:38:00,1.58857,1.58862,1.58846,1.58857,414400003.0
2006-11-02 01:39:00,1.58857,1.5887,1.58839,1.58839,191100002.0
2006-11-02 01:40:00,1.58851,1.58857,1.58833,1.58853,179200000.0
2006-11-02 01:41:00,1.5886,1.5886,1.5884,1.58845,249199998.0
2006-11-02 01:42:00,1.58855,1.58863,1.58847,1.58849,314099997.0
2006-11-02 01:43:00,1.5886,1.5886,1.58842,1.58853,178600002.0
2006-11-02 01:44:00,1.58827,1.58849,1.58817,1.58828,301200000.0
2006-11-02 01:45:00,1.58849,1.58863,1.58837,1.58851,468800000.0
2006-11-02 01:46:00,1.58833,1.58864,1.58833,1.58864,425200001.0
2006-11-02 01:47:00,1.58863,1.58863,1.58844,1.58844,227099997.0
2006-11-02 01:48:00,1.58854,1.58862,1.58843,1.58855,377699997.0
2006-11-02 01:49:00,1.58839,1.58853,1.58835,1.58843,213000002.0
2006-11-02 01:50:00,1.58782,1.58852,1.58769,1.5883,437799999.0
2006-11-02 01:51:00,1.58852,1.58858,1.58845,1.58858,71899998.0
2006-11-02 01:52:00,1.58862,1.58862,1.58842,1.58846,104400001.0
2006-11-02 01:53:00,1.58863,1.58868,1.58844,1.58863,154599999.0
2006-11-02 01:54:00,1.58863,1.58869,1.58846,1.58857,252200001.0
2006-11-02 01:55:00,1.58856,1.58859,1.58834,1.58859,328800001.0
2006-11-02 01:56:00,1.58843,1.58856,1.58835,1.58842,190900005.0
2006-11-02 01:57:00,1.58843,1.58857,1.58828,1.58843,289800000.0
2006-11-02 01:58:00,1.58839,1.58855,1.58834,1.58834,198300003.0
2006-11-02 01:59:00,1.58848,1.5886,1.58835,1.58852,121000002.0
2006-11-02 02:00:00,1.58851,1.5886,1.58828,1.5885,168000005.0
2006-11-02 02:01:00,1.58847,1.58861,1.58838,1.58846,260299998.0
2006-11-02 02:02:00,1.58852,1.58857,1.58831,1.58841,185699999.0
2006-11-02 02:03:00,1.58837,1.5885,1.58819,1.58835,376200000.0
2006-11-02 02:04:00,1.58847,1.58855,1.58831,1.58855,527500008.0
2006-11-02 02:05:00,1.5885,1.58856,1.5883,1.5883,321400000.0
2006-11-02 02:06:00,1.58863,1.58868,1.588,1.58838,296700004.0
2006-11-02 02:07:00,1.58855,1.58863,1.58838,1.58858,427200004.0
2006-11-02 02:08:00,1.58796,1.58843,1.58788,1.58825,346400003.0
2006-11-02 02:09:00,1.58856,1.58863,1.58847,1.58856,174900002.0
2006-11-02 02:10:00,1.58862,1.58862,1.58831,1.58845,164000001.0
2006-11-02 02:11:00,1.58842,1.58855,1.58824,1.58852,365800005.0
2006-11-02 02:12:00,1.58843,1.58865,1.58843,1.58856,237499998.0
2006-11-02 02:13:00,1.58851,1.58863,1.5885,1.5886,195399999.0
2006-11-02 02:14:00,1.58864,1.5887,1.5885,1.58863,247100001.0
2006-11-02 02:15:00,1.58862,1.58863,1.58842,1.58842,188500002.0
2006-11-02 02:16:00,1.58866,1.58869,1.5884,1.5885,308800007.0
2006-11-02 02:17:00,1.58856,1.58859,1.58842,1.58848,106900000.0
2006-11-02 02:18:00,1.58855,1.58855,1.58845,1.58845,138100003.0
2006-11-02 02:19:00,1.58861,1.58863,1.58861,1.58863,67800002.0
2006-11-02 02:20:00,1.58855,1.58867,1.58843,1.58846,329800002.0
2006-11-02 02:21:00,1.58824,1.58862,1.58797,1.58862,340299999.0
2006-11-02 02:22:00,1.58855,1.58862,1.58843,1.58845,399100003.0
2006-11-02 02:23:00,1.58853,1.5887,1.58841,1.58845,348199999.0
2006-11-02 02:24:00,1.58855,1.58865,1.58832,1.58865,276899998.0
2006-11-02 02:25:00,1.58863,1.58863,1.58853,1.58853,131800002.0
2006-11-02 02:26:00,1.58854,1.58854,1.58841,1.58841,121200001.0
2006-11-02 02:27:00,1.58858,1.58862,1.58837,1.58837,182900001.0
2006-11-02 02:28:00,1.58849,1.58859,1.58831,1.58831,255200001.0
2006-11-02 02:29:00,1.58836,1.58859,1.58827,1.58855,262900000.0
2006-11-02 02:30:00,1.58812,1.5885,1.58812,1.5885,241300000.0
2006-11-02 02:31:00,1.58792,1.58845,1.58773,1.58806,432199999.0
2006-11-02 02:32:00,1.58831,1.5885,1.58825,1.5884,278600002.0
2006-11-02 02:33:00,1.58834,1.58846,1.58834,1.58846,120500000.0
2006-11-02 02:34:00,1.5884,1.5885,1.5884,1.5885,20000000.0
2006-11-02 02:35:00,1.58851,1.58856,1.58826,1.58842,498400009.0
2006-11-02 02:36:00,1.58842,1.58853,1.58824,1.58824,211700000.0
2006-11-02 02:37:00,1.58832,1.58858,1.58832,1.58852,202199996.0
2006-11-02 02:38:00,1.58836,1.58848,1.58836,1.58848,30900000.0
2006-11-02 02:39:00,1.58845,1.58851,1.58836,1.58847,389300005.0
2006-11-02 02:40:00,1.58854,1.58857,1.58854,1.58857,62299999.0
2006-11-02 02:41:00,1.58847,1.58859,1.58836,1.58849,496800007.0
2006-11-02 02:42:00,1.58842,1.58861,1.58831,1.58831,360100004.0
2006-11-02 02:43:00,1.58859,1.58861,1.58854,1.58856,110499999.0
2006-11-02 02:44:00,1.58861,1.58865,1.58847,1.5885,295199998.0
2006-11-02 02:45:00,1.58856,1.58858,1.58844,1.58858,239600000.0
2006-11-02 02:46:00,1.58852,1.58858,1.58829,1.58845,242800000.0
2006-11-02 02:47:00,1.5885,1.58855,1.58829,1.58847,269300000.0
2006-11-02 02:48:00,1.58843,1.58859,1.58834,1.5884,222700001.0
2006-11-02 02:49:00,1.58847,1.58847,1.58833,1.58837,163500000.0
2006-11-02 02:50:00,1.5882,1.5882,1.58808,1.58812,38400000.0
2006-11-02 02:51:00,1.58803,1.58818,1.58788,1.58805,290100003.0
2006-11-02 02:52:00,1.58822,1.58829,1.58808,1.58812,228100001.0
2006-11-02 02:53:00,1.58823,1.58823,1.58792,1.58794,249399998.0
2006-11-02 02:54:00,1.58796,1.58799,1.58787,1.58793,57600001.0
2006-11-02 02:55:00,1.58804,1.58815,1.58796,1.58815,299900000.0
2006-11-02 02:56:00,1.58814,1.58822,1.58794,1.58822,359599996.0
2006-11-02 02:57:00,1.58809,1.58818,1.58789,1.58817,288200002.0
2006-11-02 02:58:00,1.58829,1.58836,1.58806,1.58818,433099997.0
2006-11-02 02:59:00,1.58805,1.58817,1.58802,1.58811,257600003.0
2006-11-02 03:00:00,1.58803,1.58813,1.58793,1.58805,204100002.0
2006-11-02 03:01:00,1.58807,1.58816,1.58795,1.58799,347400006.0
2006-11-02 03:02:00,1.58805,1.58815,1.58778,1.58778,150500002.0
2006-11-02 03:03:00,1.58807,1.58813,1.58786,1.58797,400200007.0
2006-11-02 03:04:00,1.58808,1.58808,1.58789,1.58789,72700001.0
2006-11-02 03:05:00,1.58784,1.58821,1.58784,1.58821,149300000.0
2006-11-02 03:06:00,1.58826,1.58828,1.5881,1.58816,185500004.0
2006-11-02 03:07:00,1.58815,1.5882,1.58801,1.58804,160599999.0
2006-11-02 03:08:00,1.58813,1.58822,1.58805,1.58809,206200002.0
2006-11-02 03:09:00,1.58806,1.58818,1.58794,1.58807,64000000.0
2006-11-02 03:10:00,1.58783,1.58807,1.58749,1.5879,297200000.0
2006-11-02 03:11:00,1.58805,1.58815,1.58789,1.58797,102700001.0
2006-11-02 03:12:00,1.5881,1.58814,1.58784,1.58808,347400002.0
2006-11-02 03:13:00,1.58804,1.58812,1.58788,1.58796,158999998.0
2006-11-02 03:14:00,1.58745,1.58804,1.58736,1.58745,342699998.0
2006-11-02 03:15:00,1.58809,1.58813,1.5879,1.58813,312199998.0
2006-11-02 03:16:00,1.58813,1.5883,1.58791,1.58791,113700001.0
2006-11-02 03:17:00,1.58805,1.58816,1.58797,1.5881,446200004.0
2006-11-02 03:18:00,1.58813,1.58818,1.58798,1.58798,413500005.0
2006-11-02 03:19:00,1.58818,1.58818,1.58799,1.58799,205400000.0
2006-11-02 03:20:00,1.58812,1.58823,1.588,1.58808,308499999.0
2006-11-02 03:21:00,1.5881,1.58817,1.58806,1.58816,77500000.0
2006-11-02 03:22:00,1.58816,1.58823,1.58806,1.58812,110700001.0
2006-11-02 03:23:00,1.58818,1.58818,1.58795,1.58795,160999999.0
2006-11-02 03:24:00,1.58813,1.58827,1.58803,1.5882,370700003.0
2006-11-02 03:25:00,1.58822,1.58823,1.58804,1.58811,446899999.0
2006-11-02 03:26:00,1.58812,1.58826,1.58809,1.58816,181200000.0
2006-11-02 03:27:00,1.58821,1.58821,1.58796,1.5881,130500000.0
2006-11-02 03:28:00,1.58822,1.58828,1.5881,1.58815,395299999.0
2006-11-02 03:29:00,1.58805,1.58827,1.58805,1.58827,75800001.0
2006-11-02 03:30:00,1.58807,1.58821,1.58806,1.58821,54500000.0
2006-11-02 03:31:00,1.58825,1.58825,1.58815,1.58815,24000000.0
2006-11-02 03:32:00,1.58804,1.58832,1.58804,1.58828,132400002.0
2006-11-02 03:33:00,1.58813,1.58827,1.58807,1.58818,231600002.0
2006-11-02 03:34:00,1.58823,1.5883,1.58809,1.5883,461800002.0
2006-11-02 03:35:00,1.58825,1.58825,1.58809,1.5882,165900002.0
2006-11-02 03:36:00,1.58814,1.58825,1.58803,1.58825,256500001.0
2006-11-02 03:37:00,1.58815,1.58825,1.588,1.58809,187900000.0
2006-11-02 03:38:00,1.58823,1.58829,1.58817,1.58826,48700000.0
2006-11-02 03:39:00,1.58828,1.58842,1.58818,1.58832,28000000.0
2006-11-02 03:40:00,1.58833,1.58843,1.58809,1.58833,279499999.0
2006-11-02 03:41:00,1.58817,1.58842,1.58817,1.58834,246000001.0
2006-11-02 03:42:00,1.58824,1.58842,1.58821,1.58833,378200006.0
2006-11-02 03:43:00,1.58829,1.58834,1.5881,1.5881,287500002.0
2006-11-02 03:44:00,1.5882,1.58838,1.5882,1.58838,147699999.0
2006-11-02 03:45:00,1.58833,1.58833,1.58809,1.58813,352999996.0
2006-11-02 03:46:00,1.58808,1.58832,1.58801,1.58832,191100004.0
2006-11-02 03:47:00,1.58828,1.58835,1.58815,1.58828,145900000.0
2006-11-02 03:48:00,1.58817,1.58832,1.58811,1.58811,115000002.0
2006-11-02 03:49:00,1.58814,1.58833,1.58814,1.58833,108800002.0
2006-11-02 03:50:00,1.58832,1.58843,1.5883,1.58843,79800001.0
2006-11-02 03:51:00,1.58843,1.5886,1.58825,1.5885,231800000.0
2006-11-02 03:52:00,1.5886,1.58871,1.58838,1.58848,279900001.0
2006-11-02 03:53:00,1.58846,1.58856,1.58835,1.58841,217600000.0
2006-11-02 03:54:00,1.58849,1.58856,1.58832,1.5885,237900007.0
2006-11-02 03:55:00,1.58834,1.58849,1.58827,1.58837,194800004.0
2006-11-02 03:56:00,1.58849,1.58866,1.58838,1.58857,252500000.0
2006-11-02 03:57:00,1.58845,1.5886,1.58828,1.58842,245100000.0
2006-11-02 03:58:00,1.58845,1.58852,1.58826,1.58826,267900001.0
2006-11-02 03:59:00,1.58827,1.58853,1.58827,1.58853,335599999.0
2006-11-02 04:00:00,1.58852,1.58852,1.58836,1.58837,392500002.0
2006-11-02 04:01:00,1.58836,1.58856,1.5883,1.58848,475800005.0
2006-11-02 04:02:00,1.58843,1.5886,1.58843,1.58859,168399997.0
2006-11-02 04:03:00,1.58837,1.58863,1.58836,1.58852,337300001.0
2006-11-02 04:04:00,1.58857,1.58863,1.58834,1.58861,285300000.0
2006-11-02 04:05:00,1.58846,1.58862,1.58843,1.58862,311800000.0
2006-11-02 04:06:00,1.5883,1.58865,1.58816,1.58851,271799999.0
2006-11-02 04:07:00,1.58855,1.58862,1.58823,1.58847,369400001.0
2006-11-02 04:08:00,1.5885,1.58858,1.58833,1.5885,213199996.0
2006-11-02 04:09:00,1.58829,1.58862,1.58788,1.58788,363000003.0
2006-11-02 04:10:00,1.58829,1.5885,1.58785,1.58785,298500001.0
2006-11-02 04:11:00,1.58841,1.58857,1.58835,1.58847,340800004.0
2006-11-02 04:12:00,1.5884,1.5885,1.5884,1.5885,80199999.0
2006-11-02 04:13:00,1.58832,1.58858,1.58832,1.58858,67500000.0
2006-11-02 04:14:00,1.58829,1.58869,1.58826,1.58858,291699999.0
2006-11-02 04:15:00,1.58841,1.58858,1.5884,1.58843,306499998.0
2006-11-02 04:16:00,1.58845,1.58858,1.58832,1.58852,416300001.0
2006-11-02 04:17:00,1.58845,1.58855,1.58845,1.58855,63900001.0
2006-11-02 04:18:00,1.58847,1.58864,1.58845,1.58845,318400003.0
2006-11-02 04:19:00,1.58846,1.58859,1.58832,1.58837,285999999.0
2006-11-02 04:20:00,1.58848,1.58848,1.58819,1.58819,133600000.0
2006-11-02 04:21:00,1.58843,1.58852,1.58833,1.58845,266900002.0
2006-11-02 04:22:00,1.58825,1.58847,1.58819,1.58838,263600002.0
2006-11-02 04:23:00,1.58844,1.58855,1.58828,1.58837,322800002.0
2006-11-02 04:24:00,1.58848,1.58851,1.5883,1.58835,365799997.0
2006-11-02 04:25:00,1.58842,1.58858,1.5883,1.58852,248799999.0
2006-11-02 04:26:00,1.58858,1.58858,1.58839,1.58846,402599999.0
2006-11-02 04:27:00,1.58841,1.58854,1.58834,1.5885,308799999.0
2006-11-02 04:28:00,1.58814,1.58851,1.58781,1.58796,291099998.0
2006-11-02 04:29:00,1.58834,1.58846,1.58819,1.58835,357000000.0
2006-11-02 04:30:00,1.58821,1.58843,1.58821,1.58843,95099999.0
2006-11-02 04:31:00,1.58837,1.5885,1.58837,1.5885,99800002.0
2006-11-02 04:32:00,1.58845,1.5885,1.58836,1.58843,148700000.0
2006-11-02 04:33:00,1.58838,1.58852,1.58838,1.58852,101099999.0
2006-11-02 04:34:00,1.58839,1.58847,1.58829,1.58844,244900001.0
2006-11-02 04:35:00,1.58835,1.5885,1.58825,1.5885,231000000.0
2006-11-02 04:36:00,1.5885,1.5885,1.58845,1.58845,48700002.0
2006-11-02 04:37:00,1.5885,1.5885,1.58819,1.58824,270200002.0
2006-11-02 04:38:00,1.5884,1.58845,1.5883,1.58839,348899997.0
2006-11-02 04:39:00,1.5884,1.58845,1.58819,1.5883,315399996.0
2006-11-02 04:40:00,1.58844,1.58844,1.58828,1.58843,337800001.0
2006-11-02 04:41:00,1.58845,1.58845,1.58826,1.58826,218100004.0
2006-11-02 04:42:00,1.58836,1.5885,1.58835,1.58845,380200000.0
2006-11-02 04:43:00,1.5883,1.58852,1.58827,1.5884,213099996.0
2006-11-02 04:44:00,1.58831,1.58845,1.58824,1.58845,256600000.0
2006-11-02 04:45:00,1.58838,1.5885,1.58824,1.58824,241000004.0
2006-11-02 04:46:00,1.58839,1.58844,1.58834,1.58844,92100002.0
2006-11-02 04:47:00,1.58828,1.58846,1.58822,1.58846,318000002.0
2006-11-02 04:48:00,1.5885,1.5885,1.58827,1.5883,305100000.0
2006-11-02 04:49:00,1.58854,1.58855,1.58812,1.58835,314899998.0
2006-11-02 04:50:00,1.58839,1.58839,1.5881,1.58822,159700003.0
2006-11-02 04:51:00,1.5882,1.5883,1.5882,1.5883,50299999.0
2006-11-02 04:52:00,1.5883,1.5883,1.5882,1.5882,33500000.0
2006-11-02 04:53:00,1.5882,1.58838,1.58806,1.58829,43500001.0
2006-11-02 04:54:00,1.58818,1.58836,1.5881,1.58836,167400002.0
2006-11-02 04:55:00,1.58817,1.5884,1.58817,1.58832,202800000.0
2006-11-02 04:56:00,1.58825,1.58836,1.58823,1.58832,103799999.0
2006-11-02 04:57:00,1.58828,1.58837,1.58814,1.5883,288399999.0
2006-11-02 04:58:00,1.58827,1.58837,1.58785,1.5879,527400004.0
2006-11-02 04:59:00,1.58801,1.58826,1.58798,1.58826,142100002.0
2006-11-02 05:00:00,1.58806,1.5883,1.5879,1.5883,230400001.0
2006-11-02 05:01:00,1.58837,1.58841,1.58828,1.5883,209000004.0
2006-11-02 05:02:00,1.58834,1.58845,1.5882,1.58825,295500002.0
2006-11-02 05:03:00,1.58837,1.58837,1.58813,1.58813,280899999.0
2006-11-02 05:04:00,1.58827,1.58835,1.58818,1.58818,330599997.0
2006-11-02 05:05:00,1.58815,1.58851,1.58787,1.58824,309000002.0
2006-11-02 05:06:00,1.5884,1.5884,1.58826,1.58826,143800001.0
2006-11-02 05:07:00,1.58818,1.58818,1.5878,1.5878,252000000.0
2006-11-02 05:08:00,1.58827,1.5884,1.5882,1.58826,427700000.0
2006-11-02 05:09:00,1.58832,1.58832,1.58819,1.58819,79800001.0
2006-11-02 05:10:00,1.58833,1.58833,1.58819,1.58819,41500000.0
2006-11-02 05:11:00,1.58822,1.58832,1.588,1.58815,165300000.0
2006-11-02 05:12:00,1.58819,1.58833,1.58805,1.58825,371100001.0
2006-11-02 05:13:00,1.58826,1.58833,1.58816,1.58828,169299998.0
2006-11-02 05:14:00,1.5883,1.58838,1.58822,1.58822,170800000.0
2006-11-02 05:15:00,1.5876,1.58817,1.58757,1.58779,415699995.0
2006-11-02 05:16:00,1.58823,1.58823,1.5881,1.58816,134400002.0
2006-11-02 05:17:00,1.58817,1.58825,1.58813,1.58825,32000001.0
2006-11-02 05:18:00,1.58798,1.58818,1.58787,1.58814,359600003.0
2006-11-02 05:19:00,1.58793,1.58813,1.58791,1.58813,50400000.0
2006-11-02 05:20:00,1.58813,1.58838,1.58801,1.58818,311699999.0
2006-11-02 05:21:00,1.5881,1.5881,1.58779,1.58779,183000000.0
2006-11-02 05:22:00,1.58815,1.58832,1.58797,1.58802,356700001.0
2006-11-02 05:23:00,1.5881,1.5881,1.58792,1.58804,146200000.0
2006-11-02 05:24:00,1.588,1.58815,1.58783,1.58801,269500000.0
2006-11-02 05:25:00,1.58778,1.5883,1.58767,1.5877,308899998.0
2006-11-02 05:26:00,1.58821,1.5884,1.58821,1.5884,59100000.0
2006-11-02 05:27:00,1.58842,1.58855,1.58825,1.58836,310599996.0
2006-11-02 05:28:00,1.58846,1.58857,1.5884,1.58846,226199999.0
2006-11-02 05:29:00,1.5885,1.58857,1.58845,1.58857,117799998.0
2006-11-02 05:30:00,1.5885,1.5885,1.5884,1.5884,20000000.0
2006-11-02 05:31:00,1.58855,1.58855,1.5885,1.5885,41600000.0
2006-11-02 05:32:00,1.58849,1.58855,1.58834,1.58834,422400008.0
2006-11-02 05:33:00,1.58832,1.58851,1.58814,1.58841,402900010.0
2006-11-02 05:34:00,1.58848,1.58853,1.58829,1.58845,175799998.0
2006-11-02 05:35:00,1.58847,1.58847,1.58835,1.58836,93400002.0
2006-11-02 05:36:00,1.58827,1.5885,1.58813,1.5884,321600000.0
2006-11-02 05:37:00,1.58853,1.58862,1.58838,1.58848,328900004.0
2006-11-02 05:38:00,1.58823,1.58851,1.58789,1.58815,344200002.0
2006-11-02 05:39:00,1.5885,1.58855,1.58832,1.58845,227200000.0
2006-11-02 05:40:00,1.58846,1.58853,1.58831,1.58846,335600005.0
2006-11-02 05:41:00,1.58842,1.58855,1.58842,1.58855,67200001.0
2006-11-02 05:42:00,1.5884,1.58854,1.58832,1.5884,209000004.0
2006-11-02 05:43:00,1.58832,1.58858,1.58832,1.58855,250100002.0
2006-11-02 05:44:00,1.58855,1.58855,1.58834,1.58834,126899997.0
2006-11-02 05:45:00,1.58841,1.58855,1.58841,1.5885,308600001.0
2006-11-02 05:46:00,1.58843,1.58853,1.58828,1.5883,274700003.0
2006-11-02 05:47:00,1.58852,1.5886,1.58837,1.58855,309400002.0
2006-11-02 05:48:00,1.58857,1.58862,1.5884,1.5884,388699998.0
2006-11-02 05:49:00,1.58857,1.58868,1.58835,1.58851,340499996.0
2006-11-02 05:50:00,1.58855,1.58863,1.58837,1.58851,355600001.0
2006-11-02 05:51:00,1.58861,1.58867,1.58843,1.58853,268299997.0
2006-11-02 05:52:00,1.5885,1.58862,1.58837,1.58855,223700001.0
2006-11-02 05:53:00,1.58847,1.58862,1.588,1.58834,490600003.0
2006-11-02 05:54:00,1.58843,1.58861,1.5883,1.58844,305699999.0
2006-11-02 05:55:00,1.58845,1.58856,1.58835,1.58843,280399998.0
2006-11-02 05:56:00,1.58828,1.58848,1.58812,1.58832,463700005.0
2006-11-02 05:57:00,1.58855,1.58857,1.5884,1.5885,173099999.0
2006-11-02 05:58:00,1.58854,1.58856,1.58839,1.58839,293999998.0
2006-11-02 05:59:00,1.58848,1.5886,1.58787,1.5879,413600000.0
2006-11-02 06:00:00,1.58841,1.58858,1.5883,1.58858,237999999.0
2006-11-02 06:01:00,1.5886,1.5886,1.58836,1.5884,500799999.0
2006-11-02 06:02:00,1.58844,1.5886,1.58829,1.58832,178899998.0
2006-11-02 06:03:00,1.58854,1.58859,1.58841,1.58852,270599998.0
2006-11-02 06:04:00,1.58818,1.58851,1.58818,1.58836,360100003.0
2006-11-02 06:05:00,1.58855,1.58862,1.58842,1.58846,235300004.0
2006-11-02 06:06:00,1.58853,1.5886,1.58841,1.58855,449200004.0
2006-11-02 06:07:00,1.58822,1.58841,1.58815,1.58837,338899999.0
2006-11-02 06:08:00,1.58855,1.5886,1.58832,1.58832,390700003.0
2006-11-02 06:09:00,1.58855,1.58862,1.5884,1.5886,504199998.0
2006-11-02 06:10:00,1.58843,1.58855,1.58829,1.58847,190299998.0
2006-11-02 06:11:00,1.5885,1.58857,1.58832,1.5885,324600005.0
2006-11-02 06:12:00,1.5885,1.58855,1.58808,1.58824,365000005.0
2006-11-02 06:13:00,1.58842,1.58856,1.58842,1.58856,218300000.0
2006-11-02 06:14:00,1.58837,1.58858,1.58835,1.58845,254800005.0
2006-11-02 06:15:00,1.58846,1.58862,1.58844,1.58844,205500000.0
2006-11-02 06:16:00,1.58852,1.58861,1.58843,1.58855,319000002.0
2006-11-02 06:17:00,1.58851,1.5886,1.58843,1.58851,253899999.0
2006-11-02 06:18:00,1.58778,1.58836,1.58776,1.58826,335100002.0
2006-11-02 06:19:00,1.5885,1.58855,1.58831,1.58831,344900001.0
2006-11-02 06:20:00,1.58857,1.58862,1.58841,1.58843,250300002.0
2006-11-02 06:21:00,1.58855,1.5886,1.58855,1.5886,21600000.0
2006-11-02 06:22:00,1.5883,1.58854,1.5881,1.5881,199500002.0
2006-11-02 06:23:00,1.58857,1.5886,1.58827,1.58843,480800000.0
2006-11-02 06:24:00,1.58855,1.58857,1.58833,1.58849,230400003.0
2006-11-02 06:25:00,1.5885,1.58858,1.58841,1.58841,335500001.0
2006-11-02 06:26:00,1.58842,1.58855,1.58819,1.58833,319899995.0
2006-11-02 06:27:00,1.5886,1.58862,1.58843,1.58853,349300000.0
2006-11-02 06:28:00,1.58859,1.58859,1.58832,1.58835,212000000.0
2006-11-02 06:29:00,1.58856,1.5886,1.58848,1.58852,311400003.0
2006-11-02 06:30:00,1.5884,1.58863,1.58833,1.58848,217900001.0
2006-11-02 06:31:00,1.5886,1.5886,1.58843,1.58843,91100000.0
2006-11-02 06:32:00,1.58855,1.5886,1.58846,1.58847,217499998.0
2006-11-02 06:33:00,1.58839,1.58853,1.58839,1.58851,115200002.0
2006-11-02 06:34:00,1.58847,1.58855,1.58837,1.58855,234600000.0
2006-11-02 06:35:00,1.58838,1.58858,1.58838,1.5885,230599999.0
2006-11-02 06:36:00,1.58822,1.58847,1.58799,1.58835,405900003.0
2006-11-02 06:37:00,1.58855,1.58855,1.5885,1.5885,47900002.0
2006-11-02 06:38:00,1.58847,1.58856,1.5884,1.58846,190900002.0
2006-11-02 06:39:00,1.58852,1.58855,1.58833,1.58843,129400000.0
2006-11-02 06:40:00,1.58852,1.58864,1.58839,1.58839,374999997.0
2006-11-02 06:41:00,1.58851,1.58865,1.58844,1.58865,174200002.0
2006-11-02 06:42:00,1.58855,1.5886,1.58845,1.58853,264000002.0
2006-11-02 06:43:00,1.5886,1.5886,1.58836,1.58843,215700002.0
2006-11-02 06:44:00,1.5884,1.58855,1.58839,1.58845,159300000.0
2006-11-02 06:45:00,1.58846,1.58856,1.58831,1.58845,195800005.0
2006-11-02 06:46:00,1.58851,1.58856,1.58832,1.58832,242000002.0
2006-11-02 06:47:00,1.5884,1.5885,1.5884,1.5885,49500000.0
2006-11-02 06:48:00,1.58852,1.58863,1.58847,1.5885,153500000.0
2006-11-02 06:49:00,1.58856,1.58865,1.58846,1.58854,155800002.0
2006-11-02 06:50:00,1.58843,1.58864,1.58843,1.58863,249100000.0
2006-11-02 06:51:00,1.5885,1.5886,1.5885,1.5886,68299999.0
2006-11-02 06:52:00,1.58858,1.58868,1.58844,1.58853,286099999.0
2006-11-02 06:53:00,1.58843,1.58862,1.58843,1.5885,172099998.0
2006-11-02 06:54:00,1.58864,1.5888,1.58852,1.5886,297399995.0
2006-11-02 06:55:00,1.58874,1.58874,1.58854,1.58863,334599998.0
2006-11-02 06:56:00,1.58865,1.58871,1.58848,1.58855,336400002.0
2006-11-02 06:57:00,1.58854,1.5887,1.58845,1.58851,264200002.0
2006-11-02 06:58:00,1.5886,1.58869,1.5886,1.58869,146299999.0
2006-11-02 06:59:00,1.58865,1.5887,1.58855,1.58861,258500003.0
2006-11-02 07:00:00,1.58853,1.58877,1.5885,1.5887,416400001.0
2006-11-02 07:01:00,1.58863,1.58873,1.58853,1.58865,279099996.0
2006-11-02 07:02:00,1.58862,1.58873,1.58862,1.58873,126100001.0
2006-11-02 07:03:00,1.58874,1.58874,1.5886,1.5886,212799996.0
2006-11-02 07:04:00,1.58844,1.58882,1.58844,1.58882,320500000.0
2006-11-02 07:05:00,1.5888,1.5888,1.58859,1.5887,245399998.0
2006-11-02 07:06:00,1.5885,1.58865,1.5885,1.58865,55100000.0
2006-11-02 07:07:00,1.58863,1.58866,1.58853,1.58854,239700001.0
2006-11-02 07:08:00,1.5884,1.58855,1.5884,1.58855,21600000.0
2006-11-02 07:09:00,1.58853,1.58891,1.58853,1.58867,259300000.0
2006-11-02 07:10:00,1.58872,1.58882,1.58858,1.58871,332999998.0
2006-11-02 07:11:00,1.58866,1.58876,1.58855,1.58864,106000000.0
2006-11-02 07:12:00,1.5888,1.58885,1.5887,1.5887,251999999.0
2006-11-02 07:13:00,1.58868,1.58881,1.58857,1.58865,357500000.0
2006-11-02 07:14:00,1.58864,1.58885,1.58864,1.58885,115699998.0
2006-11-02 07:15:00,1.5887,1.58885,1.58859,1.58885,439999997.0
2006-11-02 07:16:00,1.58875,1.58882,1.58865,1.5888,187600000.0
2006-11-02 07:17:00,1.58879,1.58879,1.58864,1.58864,144600001.0
2006-11-02 07:18:00,1.58865,1.58886,1.58865,1.58886,135500000.0
2006-11-02 07:19:00,1.58884,1.58888,1.58861,1.58885,275999998.0
2006-11-02 07:20:00,1.58875,1.58883,1.58865,1.58865,248100002.0
2006-11-02 07:21:00,1.58865,1.58883,1.58865,1.58873,303600002.0
2006-11-02 07:22:00,1.58854,1.58886,1.58854,1.58886,277599997.0
2006-11-02 07:23:00,1.58868,1.58889,1.58868,1.58877,359500003.0
2006-11-02 07:24:00,1.5888,1.5888,1.5886,1.5886,340999995.0
2006-11-02 07:25:00,1.58863,1.58881,1.58863,1.58878,261699996.0
2006-11-02 07:26:00,1.58884,1.5889,1.58864,1.58887,393800006.0
2006-11-02 07:27:00,1.58876,1.58892,1.58868,1.5889,302300004.0
2006-11-02 07:28:00,1.58899,1.58906,1.58887,1.58892,180499999.0
2006-11-02 07:29:00,1.58891,1.589,1.58884,1.58888,172400001.0
2006-11-02 07:30:00,1.58895,1.58897,1.58881,1.5889,281300000.0
2006-11-02 07:31:00,1.58895,1.58901,1.58881,1.58896,298099998.0
2006-11-02 07:32:00,1.589,1.589,1.58878,1.58878,136400000.0
2006-11-02 07:33:00,1.58898,1.58906,1.58882,1.58905,320900000.0
2006-11-02 07:34:00,1.58886,1.58898,1.58877,1.58897,407999998.0
2006-11-02 07:35:00,1.58899,1.58906,1.58887,1.58892,376199996.0
2006-11-02 07:36:00,1.58893,1.58897,1.58885,1.5889,29500000.0
2006-11-02 07:37:00,1.58893,1.58901,1.58874,1.58891,337800003.0
2006-11-02 07:38:00,1.58893,1.58897,1.58884,1.58886,32800000.0
2006-11-02 07:39:00,1.58905,1.58905,1.58892,1.58892,60100001.0
2006-11-02 07:40:00,1.58898,1.58909,1.58887,1.58898,302600004.0
2006-11-02 07:41:00,1.58895,1.58899,1.58864,1.58887,391700001.0
2006-11-02 07:42:00,1.58884,1.58905,1.58884,1.58903,245699998.0
2006-11-02 07:43:00,1.58884,1.58904,1.58884,1.58897,232500000.0
2006-11-02 07:44:00,1.58874,1.58896,1.58873,1.58873,299599998.0
2006-11-02 07:45:00,1.58892,1.589,1.58882,1.58898,285599999.0
2006-11-02 07:46:00,1.58898,1.58905,1.58892,1.589,63900000.0
2006-11-02 07:47:00,1.58897,1.58899,1.58884,1.58888,334400001.0
2006-11-02 07:48:00,1.58899,1.58899,1.58879,1.58884,246799999.0
2006-11-02 07:49:00,1.58883,1.58901,1.58883,1.58898,252500000.0
2006-11-02 07:50:00,1.58897,1.58897,1.58884,1.58884,60600001.0
2006-11-02 07:51:00,1.58872,1.58886,1.5885,1.58866,275700003.0
2006-11-02 07:52:00,1.58883,1.58899,1.58883,1.58894,243500001.0
2006-11-02 07:53:00,1.58879,1.58891,1.58878,1.5889,59900000.0
2006-11-02 07:54:00,1.58861,1.58897,1.58861,1.58897,144600000.0
2006-11-02 07:55:00,1.5887,1.58894,1.5887,1.58891,233599998.0
2006-11-02 07:56:00,1.58898,1.58898,1.58891,1.58891,70200000.0
2006-11-02 07:57:00,1.58895,1.58895,1.5889,1.5889,12000000.0
2006-11-02 07:58:00,1.58874,1.5889,1.58874,1.58877,69700000.0
2006-11-02 07:59:00,1.58876,1.589,1.58842,1.58842,316999999.0
2006-11-02 08:00:00,1.58879,1.58883,1.58866,1.58868,29900000.0
2006-11-02 08:01:00,1.58884,1.58902,1.58882,1.58895,400300002.0
2006-11-02 08:02:00,1.58893,1.589,1.58878,1.58897,257500002.0
2006-11-02 08:03:00,1.58888,1.58898,1.58873,1.58885,106199999.0
2006-11-02 08:04:00,1.5886,1.58891,1.58839,1.58878,232300002.0
2006-11-02 08:05:00,1.58896,1.58904,1.58883,1.58887,382899993.0
2006-11-02 08:06:00,1.58901,1.58911,1.58877,1.58877,248599999.0
2006-11-02 08:07:00,1.58908,1.58912,1.58881,1.58904,303399999.0
2006-11-02 08:08:00,1.58906,1.58918,1.58889,1.589,281700000.0
2006-11-02 08:09:00,1.58889,1.58909,1.58889,1.58905,253999997.0
2006-11-02 08:10:00,1.58863,1.58902,1.58863,1.58901,149400001.0
2006-11-02 08:11:00,1.58901,1.58912,1.58889,1.58902,147299999.0
2006-11-02 08:12:00,1.58895,1.58895,1.5888,1.5888,6400000.0
2006-11-02 08:13:00,1.58888,1.58911,1.58888,1.58907,235400003.0
2006-11-02 08:14:00,1.58905,1.58912,1.58883,1.58883,367799998.0
2006-11-02 08:15:00,1.58907,1.58912,1.5889,1.5889,225300000.0
2006-11-02 08:16:00,1.58893,1.58902,1.58876,1.58889,58999999.0
2006-11-02 08:17:00,1.5888,1.58895,1.5888,1.58895,13900000.0
2006-11-02 08:18:00,1.5891,1.58916,1.58899,1.58908,220800001.0
2006-11-02 08:19:00,1.58904,1.58915,1.58891,1.58915,235599999.0
2006-11-02 08:20:00,1.58908,1.58915,1.58894,1.5891,246999999.0
2006-11-02 08:21:00,1.58916,1.58916,1.58894,1.58912,183699998.0
2006-11-02 08:22:00,1.58891,1.58908,1.58887,1.58895,157300000.0
2006-11-02 08:23:00,1.58882,1.58905,1.58881,1.58895,399600005.0
2006-11-02 08:24:00,1.58887,1.58902,1.58879,1.58885,203600000.0
2006-11-02 08:25:00,1.5889,1.58909,1.5889,1.58909,191100001.0
2006-11-02 08:26:00,1.58918,1.58918,1.58896,1.58901,242899998.0
2006-11-02 08:27:00,1.58898,1.58913,1.58883,1.58909,195800003.0
2006-11-02 08:28:00,1.58898,1.58913,1.58894,1.58907,241299999.0
2006-11-02 08:29:00,1.58887,1.58916,1.58864,1.58894,321399995.0
2006-11-02 08:30:00,1.58912,1.58912,1.58891,1.58901,336099998.0
2006-11-02 08:31:00,1.58902,1.5891,1.58887,1.58898,239600001.0
2006-11-02 08:32:00,1.58911,1.58916,1.58897,1.58897,235599998.0
2006-11-02 08:33:00,1.58903,1.58909,1.5889,1.5889,223399997.0
2006-11-02 08:34:00,1.5889,1.58902,1.58887,1.58902,198199999.0
2006-11-02 08:35:00,1.58902,1.58902,1.58875,1.58892,276800005.0
2006-11-02 08:36:00,1.58905,1.58905,1.589,1.589,32000000.0
2006-11-02 08:37:00,1.58902,1.58905,1.58886,1.58898,228600003.0
2006-11-02 08:38:00,1.58881,1.58894,1.58881,1.58894,87800002.0
2006-11-02 08:39:00,1.58869,1.58895,1.58845,1.58857,385999999.0
2006-11-02 08:40:00,1.58869,1.58889,1.58869,1.58879,246400003.0
2006-11-02 08:41:00,1.58871,1.58882,1.58861,1.58879,308700000.0
2006-11-02 08:42:00,1.5887,1.5889,1.58864,1.58881,318500002.0
2006-11-02 08:43:00,1.58875,1.58892,1.58875,1.58892,113400000.0
2006-11-02 08:44:00,1.58879,1.58896,1.58868,1.58874,338700000.0
2006-11-02 08:45:00,1.58902,1.5893,1.58891,1.5893,254000004.0
2006-11-02 08:46:00,1.58909,1.58945,1.58909,1.58945,171300001.0
2006-11-02 08:47:00,1.58935,1.58947,1.58919,1.58932,331000002.0
2006-11-02 08:48:00,1.5893,1.58935,1.589,1.58925,220899997.0
2006-11-02 08:49:00,1.58906,1.58929,1.58905,1.58917,375500001.0
2006-11-02 08:50:00,1.58911,1.58933,1.5891,1.5892,323700000.0
2006-11-02 08:51:00,1.58935,1.58936,1.58914,1.58918,327699997.0
2006-11-02 08:52:00,1.58921,1.58933,1.58911,1.58923,114400002.0
2006-11-02 08:53:00,1.5892,1.58921,1.58892,1.58915,215900003.0
2006-11-02 08:54:00,1.58868,1.58908,1.58861,1.58869,404299999.0
2006-11-02 08:55:00,1.58926,1.58926,1.58915,1.58915,75100001.0
2006-11-02 08:56:00,1.5892,1.5894,1.58912,1.58919,285200003.0
2006-11-02 08:57:00,1.58936,1.58943,1.58914,1.58937,206300002.0
2006-11-02 08:58:00,1.58936,1.58954,1.58923,1.58941,417699997.0
2006-11-02 08:59:00,1.58937,1.58949,1.58937,1.58949,66800001.0
2006-11-02 09:00:00,1.58925,1.58952,1.58925,1.58952,207800003.0
2006-11-02 09:01:00,1.58935,1.58955,1.58935,1.5895,195800002.0
2006-11-02 09:02:00,1.58942,1.58957,1.58942,1.58955,212400000.0
2006-11-02 09:03:00,1.58949,1.58958,1.58937,1.58944,342399998.0
2006-11-02 09:04:00,1.5895,1.58954,1.58932,1.58939,326800001.0
2006-11-02 09:05:00,1.5895,1.58954,1.58928,1.58941,288899998.0
2006-11-02 09:06:00,1.58944,1.58952,1.58935,1.58946,287900002.0
2006-11-02 09:07:00,1.58937,1.58952,1.58923,1.58943,166200002.0
2006-11-02 09:08:00,1.58946,1.58953,1.58936,1.5894,289800002.0
2006-11-02 09:09:00,1.58943,1.58955,1.58938,1.5895,309300001.0
2006-11-02 09:10:00,1.58954,1.58956,1.58945,1.58945,95799999.0
2006-11-02 09:11:00,1.58946,1.58965,1.58946,1.58957,206100001.0
2006-11-02 09:12:00,1.58943,1.58962,1.58938,1.5895,267399999.0
2006-11-02 09:13:00,1.58946,1.58961,1.58942,1.58955,346199997.0
2006-11-02 09:14:00,1.58957,1.5896,1.58939,1.58949,346700000.0
2006-11-02 09:15:00,1.5896,1.58962,1.58933,1.58938,332000001.0
2006-11-02 09:16:00,1.58945,1.58957,1.58945,1.58957,92600001.0
2006-11-02 09:17:00,1.58948,1.58952,1.58937,1.58952,231800001.0
2006-11-02 09:18:00,1.58948,1.58953,1.58946,1.58949,57500000.0
2006-11-02 09:19:00,1.58927,1.58937,1.58919,1.58929,137899999.0
2006-11-02 09:20:00,1.58932,1.58941,1.58913,1.58913,278999997.0
2006-11-02 09:21:00,1.58911,1.58929,1.589,1.58922,179300001.0
2006-11-02 09:22:00,1.58932,1.58935,1.58925,1.5893,135000001.0
2006-11-02 09:23:00,1.58926,1.58927,1.58902,1.58912,364600000.0
2006-11-02 09:24:00,1.58921,1.58929,1.58905,1.58919,413200005.0
2006-11-02 09:25:00,1.58908,1.5892,1.58892,1.58908,279499998.0
2006-11-02 09:26:00,1.58914,1.58915,1.5889,1.58915,145400001.0
2006-11-02 09:27:00,1.58916,1.58926,1.58891,1.5892,290600000.0
2006-11-02 09:28:00,1.58915,1.58924,1.58899,1.58913,303100003.0
2006-11-02 09:29:00,1.58914,1.58932,1.58913,1.58931,349100000.0
2006-11-02 09:30:00,1.58921,1.58935,1.58915,1.58925,394399992.0
2006-11-02 09:31:00,1.58929,1.5894,1.58911,1.58918,311200004.0
2006-11-02 09:32:00,1.58912,1.58932,1.58912,1.58917,320799996.0
2006-11-02 09:33:00,1.5893,1.58938,1.58921,1.58927,336199996.0
2006-11-02 09:34:00,1.58945,1.58963,1.58945,1.58963,246900002.0
2006-11-02 09:35:00,1.58963,1.58963,1.58947,1.58952,180099999.0
2006-11-02 09:36:00,1.58943,1.58966,1.58943,1.58951,185900000.0
2006-11-02 09:37:00,1.58956,1.58968,1.58937,1.58964,365100005.0
2006-11-02 09:38:00,1.58967,1.58969,1.58938,1.58951,376800005.0
2006-11-02 09:39:00,1.58955,1.58972,1.58955,1.58963,335300001.0
2006-11-02 09:40:00,1.58965,1.58965,1.58946,1.58952,391200001.0
2006-11-02 09:41:00,1.58962,1.58962,1.5894,1.58945,211100000.0
2006-11-02 09:42:00,1.58959,1.58959,1.58931,1.5894,176099997.0
2006-11-02 09:43:00,1.58959,1.58962,1.58942,1.58954,316600000.0
2006-11-02 09:44:00,1.58949,1.58962,1.58938,1.58953,236099997.0
2006-11-02 09:45:00,1.58951,1.58963,1.58945,1.58951,376500000.0
2006-11-02 09:46:00,1.58952,1.58965,1.58943,1.58949,226000001.0
2006-11-02 09:47:00,1.58952,1.5896,1.58943,1.58944,323299997.0
2006-11-02 09:48:00,1.58945,1.58965,1.58943,1.58962,329200004.0
2006-11-02 09:49:00,1.58963,1.58969,1.58953,1.58957,176300003.0
2006-11-02 09:50:00,1.58965,1.58973,1.58948,1.58967,271999999.0
2006-11-02 09:51:00,1.58957,1.58967,1.58949,1.58958,270400001.0
2006-11-02 09:52:00,1.58959,1.58963,1.58948,1.58951,83900000.0
2006-11-02 09:53:00,1.58957,1.58975,1.58952,1.58972,496900001.0
2006-11-02 09:54:00,1.58962,1.58973,1.58948,1.58958,374000004.0
2006-11-02 09:55:00,1.58955,1.58965,1.58936,1.58956,272500001.0
2006-11-02 09:56:00,1.5896,1.58972,1.58947,1.58959,107100000.0
2006-11-02 09:57:00,1.58981,1.58997,1.58979,1.58987,288300002.0
2006-11-02 09:58:00,1.5898,1.58993,1.58973,1.58993,443199999.0
2006-11-02 09:59:00,1.58977,1.58992,1.5897,1.5898,361000000.0
2006-11-02 10:00:00,1.58968,1.58988,1.58966,1.58979,177999999.0
2006-11-02 10:01:00,1.58982,1.58982,1.58959,1.58967,286900000.0
2006-11-02 10:02:00,1.58948,1.58974,1.58943,1.58964,294600003.0
2006-11-02 10:03:00,1.58952,1.58968,1.5895,1.5895,292400003.0
2006-11-02 10:04:00,1.5895,1.5895,1.58916,1.58916,208300000.0
2006-11-02 10:05:00,1.58893,1.58934,1.58893,1.58934,312100001.0
2006-11-02 10:06:00,1.58927,1.58945,1.58927,1.58939,312100001.0
2006-11-02 10:07:00,1.58935,1.58943,1.58918,1.58942,344700002.0
2006-11-02 10:08:00,1.58928,1.5895,1.58915,1.58941,413200006.0
2006-11-02 10:09:00,1.58933,1.5894,1.58916,1.58922,338599995.0
2006-11-02 10:10:00,1.5893,1.58932,1.58912,1.58923,277400002.0
2006-11-02 10:11:00,1.58916,1.58934,1.58916,1.58917,246599997.0
2006-11-02 10:12:00,1.58922,1.58933,1.58904,1.58904,185799999.0
2006-11-02 10:13:00,1.58919,1.58928,1.58909,1.58926,289800004.0
2006-11-02 10:14:00,1.5892,1.58938,1.58907,1.58938,290499996.0
2006-11-02 10:15:00,1.58936,1.58945,1.5893,1.5893,218799997.0
2006-11-02 10:16:00,1.5894,1.58951,1.58929,1.58942,397500000.0
2006-11-02 10:17:00,1.58943,1.58959,1.58937,1.58941,329299999.0
2006-11-02 10:18:00,1.58959,1.58966,1.58941,1.58955,232400003.0
2006-11-02 10:19:00,1.58958,1.58958,1.58944,1.58948,198899996.0
2006-11-02 10:20:00,1.58952,1.58963,1.58941,1.58963,252600005.0
2006-11-02 10:21:00,1.58946,1.58969,1.58946,1.58965,288000003.0
2006-11-02 10:22:00,1.58955,1.58975,1.58945,1.58975,402000002.0
2006-11-02 10:23:00,1.58982,1.58997,1.58975,1.58986,295699999.0
2006-11-02 10:24:00,1.58984,1.59004,1.5898,1.58997,250699997.0
2006-11-02 10:25:00,1.59007,1.59019,1.58982,1.58982,555499995.0
2006-11-02 10:26:00,1.5901,1.59016,1.58999,1.58999,232400002.0
2006-11-02 10:27:00,1.59015,1.59021,1.58997,1.59013,268899998.0
2006-11-02 10:28:00,1.59003,1.59011,1.58992,1.59011,194900001.0
2006-11-02 10:29:00,1.59008,1.59015,1.58998,1.59008,122700001.0
2006-11-02 10:30:00,1.59006,1.59015,1.58991,1.58996,457000002.0
2006-11-02 10:31:00,1.59012,1.59022,1.59001,1.59008,295200000.0
2006-11-02 10:32:00,1.59006,1.59023,1.59,1.59013,346900001.0
2006-11-02 10:33:00,1.59007,1.59007,1.58979,1.58996,184800003.0
2006-11-02 10:34:00,1.59005,1.59013,1.58993,1.58993,256100000.0
2006-11-02 10:35:00,1.58995,1.59011,1.58982,1.58996,210400002.0
2006-11-02 10:36:00,1.59,1.59008,1.58992,1.58999,162199999.0
2006-11-02 10:37:00,1.59005,1.59005,1.58984,1.5899,288100001.0
2006-11-02 10:38:00,1.59005,1.59014,1.58987,1.58993,199000000.0
2006-11-02 10:39:00,1.58996,1.59017,1.58995,1.59017,185099999.0
2006-11-02 10:40:00,1.58989,1.59014,1.58988,1.59014,224399996.0
2006-11-02 10:41:00,1.58997,1.59012,1.58986,1.59001,368700000.0
2006-11-02 10:42:00,1.58986,1.5901,1.58986,1.59005,175600000.0
2006-11-02 10:43:00,1.59011,1.59011,1.58956,1.58998,277299997.0
2006-11-02 10:44:00,1.59005,1.59016,1.58994,1.5901,110900000.0
2006-11-02 10:45:00,1.59015,1.59015,1.5901,1.5901,43300000.0
2006-11-02 10:46:00,1.59,1.59001,1.58977,1.58993,296500000.0
2006-11-02 10:47:00,1.58995,1.59003,1.58981,1.58996,202400001.0
2006-11-02 10:48:00,1.58992,1.59005,1.58992,1.59005,67000000.0
2006-11-02 10:49:00,1.58999,1.59001,1.58982,1.58985,351700002.0
2006-11-02 10:50:00,1.58992,1.59002,1.58976,1.58976,289400004.0
2006-11-02 10:51:00,1.58958,1.58998,1.58958,1.58998,527800006.0
2006-11-02 10:52:00,1.58986,1.59005,1.58974,1.58993,303199997.0
2006-11-02 10:53:00,1.58997,1.59008,1.58981,1.58993,223700004.0
2006-11-02 10:54:00,1.58981,1.59002,1.5898,1.5899,314399999.0
2006-11-02 10:55:00,1.58987,1.59005,1.58977,1.58987,370400006.0
2006-11-02 10:56:00,1.59001,1.59001,1.58965,1.58978,249999998.0
2006-11-02 10:57:00,1.5896,1.58985,1.58957,1.58985,258000005.0
2006-11-02 10:58:00,1.58975,1.58983,1.58962,1.58972,140000001.0
2006-11-02 10:59:00,1.5898,1.58983,1.58954,1.58961,266700000.0
2006-11-02 11:00:00,1.58955,1.58966,1.5894,1.58965,217200000.0
2006-11-02 11:01:00,1.58964,1.58973,1.5895,1.58964,236799995.0
2006-11-02 11:02:00,1.58957,1.58972,1.58951,1.58959,256400001.0
2006-11-02 11:03:00,1.58963,1.58964,1.58947,1.58948,406999998.0
2006-11-02 11:04:00,1.58941,1.58968,1.58938,1.58954,325100007.0
2006-11-02 11:05:00,1.58947,1.58972,1.58947,1.58972,211999997.0
2006-11-02 11:06:00,1.58956,1.58976,1.58956,1.5897,225199997.0
2006-11-02 11:07:00,1.58952,1.58977,1.58952,1.58966,357199995.0
2006-11-02 11:08:00,1.58975,1.58982,1.58958,1.58963,362200005.0
2006-11-02 11:09:00,1.58969,1.58985,1.58963,1.58985,200600002.0
2006-11-02 11:10:00,1.58981,1.58984,1.58964,1.58965,395400004.0
2006-11-02 11:11:00,1.58978,1.58985,1.58972,1.5898,89499999.0
2006-11-02 11:12:00,1.5898,1.58983,1.58966,1.58971,198400002.0
2006-11-02 11:13:00,1.58982,1.58988,1.58969,1.58978,271800000.0
2006-11-02 11:14:00,1.58965,1.58983,1.58963,1.58983,202300002.0
2006-11-02 11:15:00,1.58968,1.58982,1.5896,1.58982,198000004.0
2006-11-02 11:16:00,1.58966,1.58983,1.58964,1.58972,166799999.0
2006-11-02 11:17:00,1.58974,1.58982,1.58957,1.58967,328900000.0
2006-11-02 11:18:00,1.58978,1.58984,1.58966,1.58977,152599999.0
2006-11-02 11:19:00,1.58966,1.5898,1.5896,1.5898,287200000.0
2006-11-02 11:20:00,1.58977,1.58986,1.58965,1.5897,364800002.0
2006-11-02 11:21:00,1.58985,1.58987,1.58972,1.5898,332500005.0
2006-11-02 11:22:00,1.58974,1.58979,1.58956,1.58956,216900001.0
2006-11-02 11:23:00,1.58959,1.58983,1.58959,1.58975,321899998.0
2006-11-02 11:24:00,1.58973,1.58987,1.58959,1.58967,305699998.0
2006-11-02 11:25:00,1.58972,1.58993,1.58962,1.58989,417000002.0
2006-11-02 11:26:00,1.58982,1.58991,1.58974,1.58982,219500002.0
2006-11-02 11:27:00,1.58981,1.58989,1.5897,1.58982,360000000.0
2006-11-02 11:28:00,1.58977,1.58985,1.58965,1.58968,195300000.0
2006-11-02 11:29:00,1.58964,1.58981,1.58951,1.5896,405200001.0
2006-11-02 11:30:00,1.58956,1.58971,1.58947,1.58959,427200008.0
2006-11-02 11:31:00,1.58971,1.58983,1.58962,1.58968,234700001.0
2006-11-02 11:32:00,1.58973,1.58979,1.58961,1.58968,487500001.0
2006-11-02 11:33:00,1.58968,1.58976,1.58959,1.58974,302999999.0
2006-11-02 11:34:00,1.58956,1.58968,1.58946,1.58967,355299995.0
2006-11-02 11:35:00,1.58959,1.5898,1.58955,1.58975,294400001.0
2006-11-02 11:36:00,1.58971,1.58979,1.58956,1.5897,467600001.0
2006-11-02 11:37:00,1.58954,1.58977,1.58954,1.58976,313700003.0
2006-11-02 11:38:00,1.58983,1.58983,1.58965,1.58972,154099999.0
2006-11-02 11:39:00,1.58973,1.58995,1.58967,1.58983,226999999.0
2006-11-02 11:40:00,1.58992,1.59002,1.58978,1.5899,309800000.0
2006-11-02 11:41:00,1.58976,1.58988,1.58959,1.58987,455200004.0
2006-11-02 11:42:00,1.58977,1.58992,1.58962,1.58983,226099998.0
2006-11-02 11:43:00,1.58965,1.58982,1.5896,1.58977,446300004.0
2006-11-02 11:44:00,1.58969,1.58986,1.58964,1.58986,132700000.0
2006-11-02 11:45:00,1.58976,1.58988,1.58966,1.58983,261399999.0
2006-11-02 11:46:00,1.58982,1.58992,1.5897,1.58982,241100001.0
2006-11-02 11:47:00,1.58974,1.58996,1.58972,1.58986,214800003.0
2006-11-02 11:48:00,1.58988,1.58988,1.58961,1.58967,260400001.0
2006-11-02 11:49:00,1.58959,1.58991,1.58959,1.58964,432599997.0
2006-11-02 11:50:00,1.58982,1.58989,1.58972,1.58976,371999999.0
2006-11-02 11:51:00,1.58966,1.58988,1.58953,1.58975,290499995.0
2006-11-02 11:52:00,1.58965,1.58992,1.58965,1.58987,358299999.0
2006-11-02 11:53:00,1.58974,1.58988,1.58969,1.58982,345800004.0
2006-11-02 11:54:00,1.58985,1.58985,1.5896,1.5896,379200001.0
2006-11-02 11:55:00,1.58973,1.58985,1.58958,1.5897,286400001.0
2006-11-02 11:56:00,1.5898,1.58987,1.58964,1.58979,303400001.0
2006-11-02 11:57:00,1.5898,1.5899,1.5897,1.58982,213500003.0
2006-11-02 11:58:00,1.58985,1.58985,1.5896,1.58968,425899992.0
2006-11-02 11:59:00,1.58969,1.58988,1.58968,1.5898,310799999.0
2006-11-02 12:00:00,1.58986,1.58987,1.58963,1.58963,306900003.0
2006-11-02 12:01:00,1.58974,1.58986,1.58959,1.5896,461700006.0
2006-11-02 12:02:00,1.5897,1.58983,1.58955,1.58976,446699999.0
2006-11-02 12:03:00,1.5898,1.58982,1.5895,1.58974,373800000.0
2006-11-02 12:04:00,1.58985,1.58985,1.58972,1.58972,67900000.0
2006-11-02 12:05:00,1.58985,1.58985,1.58966,1.58966,182499999.0
2006-11-02 12:06:00,1.58972,1.58982,1.58946,1.5897,297499996.0
2006-11-02 12:07:00,1.58968,1.58974,1.58952,1.58952,325099995.0
2006-11-02 12:08:00,1.58973,1.58978,1.58959,1.5896,501100001.0
2006-11-02 12:09:00,1.58956,1.58972,1.58947,1.58954,304900002.0
2006-11-02 12:10:00,1.58969,1.58974,1.58946,1.58946,236900003.0
2006-11-02 12:11:00,1.58962,1.58962,1.58935,1.5895,399500004.0
2006-11-02 12:12:00,1.58952,1.5897,1.58952,1.58963,337400000.0
2006-11-02 12:13:00,1.5895,1.58975,1.5895,1.58959,222200000.0
2006-11-02 12:14:00,1.5896,1.58971,1.58953,1.58957,270899998.0
2006-11-02 12:15:00,1.58977,1.58977,1.58954,1.58956,245400000.0
2006-11-02 12:16:00,1.58946,1.58959,1.58935,1.58946,232000001.0
2006-11-02 12:17:00,1.58968,1.58972,1.58951,1.5896,320499999.0
2006-11-02 12:18:00,1.58949,1.58965,1.58944,1.58957,329600005.0
2006-11-02 12:19:00,1.5896,1.58965,1.58952,1.58958,94300002.0
2006-11-02 12:20:00,1.58963,1.58963,1.58944,1.58946,310299999.0
2006-11-02 12:21:00,1.58943,1.58965,1.58943,1.58965,136500000.0
2006-11-02 12:22:00,1.5895,1.58965,1.58945,1.58965,205900000.0
2006-11-02 12:23:00,1.58962,1.58965,1.58938,1.58938,316999999.0
2006-11-02 12:24:00,1.58944,1.58955,1.58943,1.58953,224100000.0
2006-11-02 12:25:00,1.58951,1.58955,1.58927,1.58942,383299996.0
2006-11-02 12:26:00,1.58936,1.58952,1.58931,1.58935,310100005.0
2006-11-02 12:27:00,1.58936,1.58951,1.58929,1.5895,328200002.0
2006-11-02 12:28:00,1.58942,1.58958,1.58926,1.58939,327600000.0
2006-11-02 12:29:00,1.58935,1.58935,1.58909,1.5891,226100001.0
2006-11-02 12:30:00,1.5892,1.58936,1.58905,1.58921,239899998.0
2006-11-02 12:31:00,1.58933,1.58933,1.58908,1.5892,136100001.0
2006-11-02 12:32:00,1.58928,1.58941,1.58919,1.58919,382799998.0
2006-11-02 12:33:00,1.5893,1.58935,1.58922,1.58928,54500000.0
2006-11-02 12:34:00,1.58905,1.58912,1.58868,1.58908,548200004.0
2006-11-02 12:35:00,1.58923,1.58932,1.58916,1.58922,127600002.0
2006-11-02 12:36:00,1.58921,1.58929,1.58913,1.58928,116599998.0
2006-11-02 12:37:00,1.5894,1.5894,1.58925,1.58937,221099999.0
2006-11-02 12:38:00,1.5893,1.58948,1.58926,1.58938,306300000.0
2006-11-02 12:39:00,1.5894,1.58944,1.58921,1.58921,197299998.0
2006-11-02 12:40:00,1.58918,1.58935,1.58907,1.58928,237200000.0
2006-11-02 12:41:00,1.58932,1.58942,1.58906,1.58906,187200000.0
2006-11-02 12:42:00,1.58923,1.58942,1.58909,1.58918,390000001.0
2006-11-02 12:43:00,1.58927,1.58945,1.58922,1.58933,351800004.0
2006-11-02 12:44:00,1.58914,1.58942,1.58914,1.5894,349900004.0
2006-11-02 12:45:00,1.58924,1.5894,1.58917,1.58933,415600000.0
2006-11-02 12:46:00,1.58937,1.58939,1.58917,1.58926,350900000.0
2006-11-02 12:47:00,1.58907,1.58925,1.58902,1.58925,179100000.0
2006-11-02 12:48:00,1.58917,1.5893,1.58905,1.5892,224500002.0
2006-11-02 12:49:00,1.58911,1.58932,1.58906,1.58932,399600005.0
2006-11-02 12:50:00,1.58925,1.58927,1.58902,1.58902,268100001.0
2006-11-02 12:51:00,1.58933,1.58933,1.58917,1.58931,340299998.0
2006-11-02 12:52:00,1.58927,1.58954,1.58905,1.58931,353200002.0
2006-11-02 12:53:00,1.5894,1.58945,1.58913,1.58937,356200001.0
2006-11-02 12:54:00,1.58928,1.58941,1.58926,1.5893,374699999.0
2006-11-02 12:55:00,1.58927,1.58942,1.58918,1.5894,507600005.0
2006-11-02 12:56:00,1.58925,1.58945,1.58918,1.58945,301600002.0
2006-11-02 12:57:00,1.58927,1.58952,1.58927,1.58952,365900000.0
2006-11-02 12:58:00,1.58945,1.58969,1.58945,1.58959,251100002.0
2006-11-02 12:59:00,1.58953,1.58967,1.5894,1.58952,208400000.0
2006-11-02 13:00:00,1.58961,1.58967,1.58947,1.58954,252200002.0
2006-11-02 13:01:00,1.58968,1.58973,1.58947,1.58952,287000005.0
2006-11-02 13:02:00,1.58964,1.58974,1.58949,1.58965,221300000.0
2006-11-02 13:03:00,1.5897,1.5898,1.58953,1.5898,357100003.0
2006-11-02 13:04:00,1.5895,1.58975,1.58944,1.58975,263800000.0
2006-11-02 13:05:00,1.5897,1.58984,1.58961,1.5897,252899999.0
2006-11-02 13:06:00,1.58975,1.58985,1.5896,1.58967,251199998.0
2006-11-02 13:07:00,1.58974,1.58997,1.58971,1.58986,208700000.0
2006-11-02 13:08:00,1.58985,1.58993,1.58971,1.58983,185199999.0
2006-11-02 13:09:00,1.58993,1.59,1.5898,1.5898,214299998.0
2006-11-02 13:10:00,1.58978,1.5899,1.58964,1.58977,154899999.0
2006-11-02 13:11:00,1.58987,1.58995,1.58979,1.58988,45600000.0
2006-11-02 13:12:00,1.58913,1.58966,1.58888,1.58937,355400001.0
2006-11-02 13:13:00,1.58972,1.58987,1.58969,1.58983,237899999.0
2006-11-02 13:14:00,1.58969,1.58984,1.58951,1.58979,470500008.0
2006-11-02 13:15:00,1.58972,1.58979,1.58964,1.58964,215800001.0
2006-11-02 13:16:00,1.58961,1.58979,1.58952,1.58968,228000004.0
2006-11-02 13:17:00,1.58957,1.58969,1.58957,1.58969,73400000.0
2006-11-02 13:18:00,1.58898,1.58956,1.58887,1.58895,327199999.0
2006-11-02 13:19:00,1.58946,1.58964,1.58946,1.58964,139799998.0
2006-11-02 13:20:00,1.58974,1.58982,1.58955,1.58967,330600003.0
2006-11-02 13:21:00,1.58983,1.58983,1.58963,1.58963,158799999.0
2006-11-02 13:22:00,1.58971,1.58984,1.58962,1.58984,356000002.0
2006-11-02 13:23:00,1.5897,1.5898,1.58946,1.58962,164999999.0
2006-11-02 13:24:00,1.58969,1.58983,1.58954,1.58972,288300000.0
2006-11-02 13:25:00,1.58975,1.5899,1.58966,1.58966,632500002.0
2006-11-02 13:26:00,1.5897,1.58972,1.58944,1.58944,352399997.0
2006-11-02 13:27:00,1.58963,1.58973,1.58951,1.58958,268500004.0
2006-11-02 13:28:00,1.58952,1.5897,1.58952,1.58967,254800001.0
2006-11-02 13:29:00,1.58957,1.58969,1.58944,1.58957,253199999.0
2006-11-02 13:30:00,1.5896,1.58965,1.58947,1.58958,272600006.0
2006-11-02 13:31:00,1.58965,1.58975,1.58953,1.5896,348800003.0
2006-11-02 13:32:00,1.58963,1.58974,1.58955,1.58958,302300002.0
2006-11-02 13:33:00,1.58967,1.58977,1.58956,1.58965,179100004.0
2006-11-02 13:34:00,1.58985,1.58985,1.58959,1.5897,149599998.0
2006-11-02 13:35:00,1.58977,1.58994,1.58972,1.58987,199599997.0
2006-11-02 13:36:00,1.58994,1.58994,1.58966,1.58976,302600004.0
2006-11-02 13:37:00,1.59005,1.59005,1.58979,1.58988,362999996.0
2006-11-02 13:38:00,1.58994,1.59001,1.58988,1.58993,199800001.0
2006-11-02 13:39:00,1.59,1.59,1.58972,1.58998,265199999.0
2006-11-02 13:40:00,1.58992,1.59005,1.58983,1.58998,368099999.0
2006-11-02 13:41:00,1.58986,1.59,1.58974,1.5899,94999998.0
2006-11-02 13:42:00,1.59,1.59005,1.58983,1.58997,224900006.0
2006-11-02 13:43:00,1.58992,1.59001,1.58975,1.58987,212100002.0
2006-11-02 13:44:00,1.58979,1.58995,1.58974,1.58995,312400004.0
2006-11-02 13:45:00,1.58995,1.58997,1.58975,1.58984,268500005.0
2006-11-02 13:46:00,1.59,1.59011,1.58989,1.59011,308000002.0
2006-11-02 13:47:00,1.59004,1.59024,1.58992,1.5901,349000003.0
2006-11-02 13:48:00,1.59024,1.59032,1.59005,1.59014,284700002.0
2006-11-02 13:49:00,1.59023,1.59032,1.59017,1.59017,220900004.0
2006-11-02 13:50:00,1.59012,1.59028,1.59006,1.59015,302999998.0
2006-11-02 13:51:00,1.59013,1.59022,1.58996,1.59005,191000000.0
2006-11-02 13:52:00,1.59006,1.5902,1.58995,1.58995,152199998.0
2006-11-02 13:53:00,1.59005,1.59014,1.58992,1.59006,220800004.0
2006-11-02 13:54:00,1.59003,1.59012,1.58981,1.59005,293200001.0
2006-11-02 13:55:00,1.59007,1.59013,1.58993,1.59001,385100000.0
2006-11-02 13:56:00,1.59023,1.59023,1.58994,1.59003,202299999.0
2006-11-02 13:57:00,1.58989,1.59009,1.58989,1.59005,338300000.0
2006-11-02 13:58:00,1.58999,1.58999,1.58985,1.58986,121500000.0
2006-11-02 13:59:00,1.58972,1.58997,1.58971,1.58997,257000001.0
2006-11-02 14:00:00,1.58991,1.58997,1.58971,1.58986,275599998.0
2006-11-02 14:01:00,1.59,1.59003,1.58975,1.5899,228599998.0
2006-11-02 14:02:00,1.59,1.59006,1.58985,1.58992,419700002.0
2006-11-02 14:03:00,1.58973,1.58995,1.58952,1.58977,229800002.0
2006-11-02 14:04:00,1.58994,1.58994,1.58974,1.5898,350400001.0
2006-11-02 14:05:00,1.58984,1.59001,1.58976,1.58993,387400005.0
2006-11-02 14:06:00,1.58995,1.58995,1.5897,1.58984,235000002.0
2006-11-02 14:07:00,1.58992,1.58995,1.58978,1.58979,407499998.0
2006-11-02 14:08:00,1.58973,1.5899,1.58971,1.58983,282799998.0
2006-11-02 14:09:00,1.58987,1.58997,1.58975,1.58976,391200001.0
2006-11-02 14:10:00,1.5898,1.58993,1.58976,1.58988,445600003.0
2006-11-02 14:11:00,1.58978,1.58998,1.58977,1.5899,159099998.0
2006-11-02 14:12:00,1.58977,1.59001,1.58977,1.58992,440099996.0
2006-11-02 14:13:00,1.58996,1.59011,1.5898,1.59011,223400004.0
2006-11-02 14:14:00,1.58998,1.59007,1.58982,1.58997,186200003.0
2006-11-02 14:15:00,1.58985,1.58997,1.58985,1.58993,43700001.0
2006-11-02 14:16:00,1.58974,1.58989,1.58974,1.58978,260499999.0
2006-11-02 14:17:00,1.58961,1.58976,1.58948,1.58962,203000003.0
2006-11-02 14:18:00,1.58943,1.58957,1.58927,1.5895,290999997.0
2006-11-02 14:19:00,1.58955,1.58955,1.58937,1.58942,337800000.0
2006-11-02 14:20:00,1.58943,1.58963,1.58925,1.58963,431399999.0
2006-11-02 14:21:00,1.58965,1.58967,1.58945,1.58957,331300003.0
2006-11-02 14:22:00,1.58953,1.58971,1.58945,1.58957,343000003.0
2006-11-02 14:23:00,1.58962,1.58971,1.5895,1.58954,247800004.0
2006-11-02 14:24:00,1.58964,1.58973,1.58947,1.58961,242600002.0
2006-11-02 14:25:00,1.58965,1.58971,1.58965,1.58971,82999999.0
2006-11-02 14:26:00,1.58954,1.5897,1.58947,1.58969,299299998.0
2006-11-02 14:27:00,1.58958,1.58976,1.58946,1.58967,290499998.0
2006-11-02 14:28:00,1.5894,1.58966,1.5894,1.58959,241500003.0
2006-11-02 14:29:00,1.58958,1.5897,1.58951,1.58965,291500000.0
2006-11-02 14:30:00,1.58962,1.58962,1.5893,1.5893,357700002.0
2006-11-02 14:31:00,1.5895,1.58955,1.58927,1.58942,255700000.0
2006-11-02 14:32:00,1.58948,1.58958,1.58933,1.58952,441299999.0
2006-11-02 14:33:00,1.5895,1.58957,1.58942,1.58948,231900004.0
2006-11-02 14:34:00,1.58942,1.58962,1.58939,1.5895,209299998.0
2006-11-02 14:35:00,1.58945,1.58965,1.58929,1.58949,328700000.0
2006-11-02 14:36:00,1.58946,1.58967,1.58946,1.58965,110900001.0
2006-11-02 14:37:00,1.58964,1.58964,1.58949,1.58949,314600001.0
2006-11-02 14:38:00,1.58959,1.58965,1.58947,1.58952,288800002.0
2006-11-02 14:39:00,1.58956,1.58963,1.58946,1.58949,279600001.0
2006-11-02 14:40:00,1.58965,1.58965,1.58945,1.58945,61500000.0
2006-11-02 14:41:00,1.58951,1.58958,1.58941,1.58951,257499999.0
2006-11-02 14:42:00,1.58965,1.58965,1.58933,1.58949,469299998.0
2006-11-02 14:43:00,1.5895,1.58958,1.5893,1.5895,477799999.0
2006-11-02 14:44:00,1.58956,1.58961,1.58935,1.58935,201500001.0
2006-11-02 14:45:00,1.58949,1.58956,1.58931,1.58931,142700002.0
2006-11-02 14:46:00,1.58951,1.58965,1.58935,1.58956,187100000.0
2006-11-02 14:47:00,1.58962,1.58976,1.58952,1.58968,120900002.0
2006-11-02 14:48:00,1.58955,1.58979,1.58955,1.58979,173400002.0
2006-11-02 14:49:00,1.58978,1.58982,1.58958,1.58958,178400001.0
2006-11-02 14:50:00,1.58965,1.58974,1.5895,1.5897,343700002.0
2006-11-02 14:51:00,1.58967,1.58976,1.58952,1.58963,486100004.0
2006-11-02 14:52:00,1.58967,1.58973,1.5896,1.58971,195000003.0
2006-11-02 14:53:00,1.5896,1.58975,1.58952,1.58965,177399999.0
2006-11-02 14:54:00,1.58971,1.58977,1.58958,1.58977,331500000.0
2006-11-02 14:55:00,1.58981,1.59005,1.58971,1.58988,317099999.0
2006-11-02 14:56:00,1.58998,1.58998,1.58957,1.58973,352100003.0
2006-11-02 14:57:00,1.58976,1.58987,1.5897,1.5898,453299997.0
2006-11-02 14:58:00,1.58972,1.5899,1.58969,1.58975,382999998.0
2006-11-02 14:59:00,1.58978,1.58981,1.58959,1.58959,333200001.0
2006-11-02 15:00:00,1.58972,1.5898,1.58968,1.58974,405200002.0
2006-11-02 15:01:00,1.58977,1.5898,1.58946,1.58946,473399999.0
2006-11-02 15:02:00,1.58967,1.58969,1.58939,1.58953,151300000.0
2006-11-02 15:03:00,1.58963,1.58963,1.58947,1.58948,187100001.0
2006-11-02 15:04:00,1.58952,1.58968,1.58946,1.58968,199699999.0
2006-11-02 15:05:00,1.58946,1.58965,1.58924,1.5895,257899998.0
2006-11-02 15:06:00,1.58947,1.5895,1.5893,1.58947,270300003.0
2006-11-02 15:07:00,1.58943,1.58952,1.58931,1.58936,269100000.0
2006-11-02 15:08:00,1.58924,1.5894,1.58901,1.58918,183700000.0
2006-11-02 15:09:00,1.58911,1.58926,1.58897,1.58908,346100001.0
2006-11-02 15:10:00,1.58907,1.58932,1.58898,1.58913,289200001.0
2006-11-02 15:11:00,1.58925,1.58934,1.58915,1.58922,345900004.0
2006-11-02 15:12:00,1.58919,1.58926,1.58907,1.58909,313200003.0
2006-11-02 15:13:00,1.58914,1.58927,1.58911,1.58918,205500001.0
2006-11-02 15:14:00,1.58913,1.58929,1.58906,1.58916,367300001.0
2006-11-02 15:15:00,1.58919,1.58935,1.5891,1.58925,532200004.0
2006-11-02 15:16:00,1.5892,1.58945,1.5892,1.58935,349799992.0
2006-11-02 15:17:00,1.58933,1.58941,1.58923,1.58933,274100001.0
2006-11-02 15:18:00,1.58914,1.58931,1.58902,1.58922,320299999.0
2006-11-02 15:19:00,1.58925,1.58932,1.58913,1.5893,254700000.0
2006-11-02 15:20:00,1.58913,1.58931,1.5891,1.58926,313799999.0
2006-11-02 15:21:00,1.58914,1.58931,1.58903,1.58914,256699998.0
2006-11-02 15:22:00,1.5892,1.5892,1.58902,1.58902,34100000.0
2006-11-02 15:23:00,1.58914,1.58922,1.58881,1.58881,158100000.0
2006-11-02 15:24:00,1.5889,1.58907,1.58887,1.58887,299700004.0
2006-11-02 15:25:00,1.58897,1.58905,1.58882,1.58899,250300004.0
2006-11-02 15:26:00,1.58901,1.58917,1.58896,1.58911,281100001.0
2006-11-02 15:27:00,1.58909,1.58917,1.58898,1.58898,327600000.0
2006-11-02 15:28:00,1.5889,1.58912,1.5889,1.58909,212699998.0
2006-11-02 15:29:00,1.58907,1.58917,1.58884,1.58895,339400002.0
2006-11-02 15:30:00,1.58903,1.5891,1.58885,1.58899,392900000.0
2006-11-02 15:31:00,1.58886,1.58906,1.58885,1.58905,282700001.0
2006-11-02 15:32:00,1.58902,1.58902,1.58879,1.5889,255100001.0
2006-11-02 15:33:00,1.58904,1.58935,1.58889,1.58935,413699998.0
2006-11-02 15:34:00,1.58953,1.5898,1.58947,1.58947,221100001.0
2006-11-02 15:35:00,1.58969,1.58981,1.58955,1.58962,279300004.0
2006-11-02 15:36:00,1.58962,1.58981,1.58951,1.58962,272000000.0
2006-11-02 15:37:00,1.5896,1.58976,1.58947,1.58957,254999996.0
2006-11-02 15:38:00,1.58955,1.58968,1.58934,1.58942,206199998.0
2006-11-02 15:39:00,1.5893,1.5895,1.5893,1.58944,334700003.0
2006-11-02 15:40:00,1.5894,1.58946,1.58924,1.58934,183700001.0
2006-11-02 15:41:00,1.5894,1.58943,1.58917,1.5894,504999993.0
2006-11-02 15:42:00,1.58937,1.58948,1.58923,1.58924,352700000.0
2006-11-02 15:43:00,1.58929,1.58946,1.58929,1.58937,240399997.0
2006-11-02 15:44:00,1.58931,1.58955,1.58931,1.58943,289400006.0
2006-11-02 15:45:00,1.58938,1.5896,1.58933,1.58934,312000001.0
2006-11-02 15:46:00,1.58945,1.58952,1.58927,1.58938,354099998.0
2006-11-02 15:47:00,1.58949,1.58961,1.58943,1.58952,169500003.0
2006-11-02 15:48:00,1.5895,1.58956,1.58929,1.5894,337300000.0
2006-11-02 15:49:00,1.58939,1.58961,1.58939,1.58958,254200005.0
2006-11-02 15:50:00,1.58946,1.58946,1.58922,1.5893,340999996.0
2006-11-02 15:51:00,1.58922,1.58936,1.58907,1.5892,298899996.0
2006-11-02 15:52:00,1.58921,1.58937,1.58917,1.58924,277200001.0
2006-11-02 15:53:00,1.58904,1.58904,1.58864,1.58864,188399999.0
2006-11-02 15:54:00,1.58873,1.5889,1.58853,1.5888,348400000.0
2006-11-02 15:55:00,1.58895,1.58902,1.58878,1.58902,267900002.0
2006-11-02 15:56:00,1.58887,1.58911,1.58882,1.58898,373600000.0
2006-11-02 15:57:00,1.58874,1.58895,1.58874,1.58876,386200000.0
2006-11-02 15:58:00,1.58892,1.58898,1.58878,1.58887,397900003.0
2006-11-02 15:59:00,1.58895,1.58901,1.58879,1.58884,342100005.0
2006-11-02 16:00:00,1.58894,1.58902,1.58882,1.58892,263599999.0
2006-11-02 16:01:00,1.5887,1.58907,1.5887,1.58894,272599998.0
2006-11-02 16:02:00,1.58897,1.58901,1.58876,1.58882,298000001.0
2006-11-02 16:03:00,1.58881,1.58901,1.58871,1.58901,396200000.0
2006-11-02 16:04:00,1.58872,1.58903,1.58872,1.58903,246399997.0
2006-11-02 16:05:00,1.58907,1.58913,1.58888,1.58892,261199998.0
2006-11-02 16:06:00,1.58894,1.58912,1.58881,1.58905,386600000.0
2006-11-02 16:07:00,1.58908,1.58911,1.58881,1.58893,370899996.0
2006-11-02 16:08:00,1.58898,1.58914,1.58898,1.58914,114300002.0
2006-11-02 16:09:00,1.58897,1.58908,1.58877,1.58883,225500001.0
2006-11-02 16:10:00,1.58909,1.58912,1.58892,1.58904,411200007.0
2006-11-02 16:11:00,1.58911,1.58911,1.58884,1.58884,355399995.0
2006-11-02 16:12:00,1.58889,1.58908,1.58889,1.58903,166299999.0
2006-11-02 16:13:00,1.58874,1.58915,1.58874,1.58907,463600004.0
2006-11-02 16:14:00,1.58911,1.58917,1.5888,1.58904,439500002.0
2006-11-02 16:15:00,1.58887,1.58912,1.58867,1.5889,220400001.0
2006-11-02 16:16:00,1.58907,1.58918,1.58892,1.58899,438500007.0
2006-11-02 16:17:00,1.58896,1.58911,1.5889,1.58911,236299997.0
2006-11-02 16:18:00,1.58901,1.58911,1.58891,1.58911,227700000.0
2006-11-02 16:19:00,1.58903,1.58906,1.58886,1.5889,239499999.0
2006-11-02 16:20:00,1.58902,1.58912,1.58894,1.58904,123200000.0
2006-11-02 16:21:00,1.5891,1.58918,1.5889,1.58909,272600000.0
2006-11-02 16:22:00,1.58893,1.58906,1.58893,1.58903,95199999.0
2006-11-02 16:23:00,1.58905,1.58905,1.58888,1.58888,134799999.0
2006-11-02 16:24:00,1.58876,1.58905,1.58876,1.58897,426900004.0
2006-11-02 16:25:00,1.58893,1.58909,1.58887,1.58909,148800000.0
2006-11-02 16:26:00,1.58903,1.58913,1.58869,1.58897,361899999.0
2006-11-02 16:27:00,1.58894,1.58921,1.58894,1.58903,351599996.0
2006-11-02 16:28:00,1.58884,1.58905,1.58884,1.58899,372300001.0
2006-11-02 16:29:00,1.589,1.58916,1.58894,1.58916,266900001.0
2006-11-02 16:30:00,1.58879,1.58906,1.58879,1.58905,183000002.0
2006-11-02 16:31:00,1.58903,1.58912,1.58887,1.58899,539000005.0
2006-11-02 16:32:00,1.58894,1.58902,1.58891,1.589,59100000.0
2006-11-02 16:33:00,1.58897,1.58916,1.58892,1.58899,431800004.0
2006-11-02 16:34:00,1.58905,1.58921,1.58881,1.58911,336300003.0
2006-11-02 16:35:00,1.58918,1.58924,1.58898,1.58924,298299997.0
2006-11-02 16:36:00,1.58907,1.58923,1.58907,1.58911,148700000.0
2006-11-02 16:37:00,1.58916,1.58922,1.589,1.589,271500003.0
2006-11-02 16:38:00,1.58913,1.58915,1.58893,1.58908,572599995.0
2006-11-02 16:39:00,1.58914,1.58922,1.58902,1.58907,182700004.0
2006-11-02 16:40:00,1.58917,1.58923,1.58901,1.5891,81400000.0
2006-11-02 16:41:00,1.5893,1.58937,1.58917,1.58925,381900001.0
2006-11-02 16:42:00,1.58919,1.58948,1.58919,1.58932,342199996.0
2006-11-02 16:43:00,1.58927,1.58933,1.58904,1.58913,361999999.0
2006-11-02 16:44:00,1.58911,1.58927,1.589,1.58918,288000001.0
2006-11-02 16:45:00,1.58916,1.58933,1.58911,1.5892,456900005.0
2006-11-02 16:46:00,1.58918,1.58925,1.58906,1.58925,286699998.0
2006-11-02 16:47:00,1.58906,1.58925,1.58901,1.58925,285399998.0
2006-11-02 16:48:00,1.58924,1.58932,1.5891,1.58912,281200001.0
2006-11-02 16:49:00,1.58926,1.58932,1.58915,1.58929,231299998.0
2006-11-02 16:50:00,1.58912,1.58928,1.58894,1.58918,179700001.0
2006-11-02 16:51:00,1.58918,1.58925,1.5889,1.5889,252399997.0
2006-11-02 16:52:00,1.5892,1.58925,1.58911,1.58919,253299997.0
2006-11-02 16:53:00,1.58913,1.58922,1.58907,1.58911,205399999.0
2006-11-02 16:54:00,1.58894,1.58924,1.58894,1.58911,594699994.0
2006-11-02 16:55:00,1.58907,1.58913,1.58891,1.58913,506000000.0
2006-11-02 16:56:00,1.58907,1.58917,1.58897,1.58897,215800001.0
2006-11-02 16:57:00,1.58912,1.58912,1.58894,1.58902,176200004.0
2006-11-02 16:58:00,1.5889,1.58903,1.58874,1.58878,249400004.0
2006-11-02 16:59:00,1.58878,1.58911,1.58878,1.58911,156400002.0
2006-11-02 17:00:00,1.58915,1.58925,1.58899,1.58917,234100004.0
2006-11-02 17:01:00,1.58911,1.58921,1.58892,1.58917,261799999.0
2006-11-02 17:02:00,1.58907,1.58916,1.58889,1.589,286099998.0
2006-11-02 17:03:00,1.58894,1.58905,1.58874,1.58886,247500001.0
2006-11-02 17:04:00,1.5889,1.58899,1.58861,1.58861,298299999.0
2006-11-02 17:05:00,1.589,1.58906,1.58882,1.58889,290800001.0
2006-11-02 17:06:00,1.58897,1.58908,1.58886,1.58894,178100000.0
2006-11-02 17:07:00,1.58887,1.58895,1.58874,1.5889,217000005.0
2006-11-02 17:08:00,1.5889,1.58902,1.58873,1.58894,374199998.0
2006-11-02 17:09:00,1.58884,1.58895,1.58879,1.58885,344900005.0
2006-11-02 17:10:00,1.58884,1.58884,1.58862,1.58862,223399998.0
2006-11-02 17:11:00,1.58886,1.58892,1.58874,1.58888,128500002.0
2006-11-02 17:12:00,1.58901,1.58909,1.5889,1.589,336699999.0
2006-11-02 17:13:00,1.58907,1.58909,1.58889,1.58891,231900004.0
2006-11-02 17:14:00,1.58908,1.58913,1.58892,1.58906,486199996.0
2006-11-02 17:15:00,1.58897,1.58913,1.58885,1.589,127400002.0
2006-11-02 17:16:00,1.58899,1.58911,1.58887,1.58902,489599997.0
2006-11-02 17:17:00,1.58908,1.58915,1.58895,1.58908,223200000.0
2006-11-02 17:18:00,1.58901,1.58922,1.58898,1.58898,221000002.0
2006-11-02 17:19:00,1.58916,1.58922,1.58909,1.58916,120100001.0
2006-11-02 17:20:00,1.58909,1.58917,1.58898,1.58909,345700000.0
2006-11-02 17:21:00,1.5891,1.58915,1.5891,1.58915,128600000.0
2006-11-02 17:22:00,1.58907,1.58908,1.58886,1.58895,304499997.0
2006-11-02 17:23:00,1.58897,1.58915,1.5889,1.5891,339499995.0
2006-11-02 17:24:00,1.5891,1.58912,1.58889,1.58889,219699999.0
2006-11-02 17:25:00,1.58906,1.58917,1.58902,1.58902,276100004.0
2006-11-02 17:26:00,1.58913,1.58918,1.58894,1.58908,288799999.0
2006-11-02 17:27:00,1.5891,1.58918,1.589,1.58911,309300000.0
2006-11-02 17:28:00,1.58905,1.58938,1.58905,1.58938,253099999.0
2006-11-02 17:29:00,1.58944,1.58947,1.58924,1.58943,283999997.0
2006-11-02 17:30:00,1.58927,1.5894,1.58915,1.58928,253399999.0
2006-11-02 17:31:00,1.58927,1.58927,1.58901,1.58909,470500001.0
2006-11-02 17:32:00,1.58923,1.58929,1.58904,1.58919,286400001.0
2006-11-02 17:33:00,1.5892,1.58933,1.58914,1.58922,202000000.0
2006-11-02 17:34:00,1.58925,1.5894,1.58922,1.58926,179700001.0
2006-11-02 17:35:00,1.58928,1.58935,1.58916,1.58927,71200000.0
2006-11-02 17:36:00,1.58901,1.58934,1.58901,1.58934,277199997.0
2006-11-02 17:37:00,1.58922,1.58926,1.58906,1.5891,196499998.0
2006-11-02 17:38:00,1.58906,1.58918,1.58893,1.58901,271999998.0
2006-11-02 17:39:00,1.58905,1.58917,1.58903,1.58909,231300001.0
2006-11-02 17:40:00,1.58889,1.58917,1.58889,1.58914,266299996.0
2006-11-02 17:41:00,1.58905,1.58912,1.58887,1.58899,313900002.0
2006-11-02 17:42:00,1.58892,1.58912,1.58886,1.58891,352900004.0
2006-11-02 17:43:00,1.58877,1.58905,1.58877,1.58898,261399997.0
2006-11-02 17:44:00,1.58889,1.58906,1.58872,1.58894,244600002.0
2006-11-02 17:45:00,1.58899,1.58908,1.58886,1.58893,411000003.0
2006-11-02 17:46:00,1.58892,1.58902,1.58892,1.58899,206099997.0
2006-11-02 17:47:00,1.58882,1.58906,1.58878,1.589,247699999.0
2006-11-02 17:48:00,1.58895,1.58914,1.58894,1.58904,337799997.0
2006-11-02 17:49:00,1.58899,1.58917,1.58895,1.58913,431600000.0
2006-11-02 17:50:00,1.5891,1.5893,1.5891,1.58927,279700001.0
2006-11-02 17:51:00,1.58922,1.58946,1.58922,1.58943,155800002.0
2006-11-02 17:52:00,1.58937,1.58948,1.58918,1.58937,430400002.0
2006-11-02 17:53:00,1.58921,1.58936,1.58913,1.58913,345799999.0
2006-11-02 17:54:00,1.5893,1.58935,1.58916,1.58916,332000003.0
2006-11-02 17:55:00,1.58927,1.58942,1.58922,1.58942,111200000.0
2006-11-02 17:56:00,1.5894,1.58943,1.58921,1.58921,206899999.0
2006-11-02 17:57:00,1.58916,1.58932,1.58913,1.58922,381400006.0
2006-11-02 17:58:00,1.58901,1.58932,1.58901,1.58927,189200001.0
2006-11-02 17:59:00,1.58915,1.5894,1.58915,1.58935,226600002.0
2006-11-02 18:00:00,1.5893,1.58937,1.5892,1.5892,201600001.0
2006-11-02 18:01:00,1.5893,1.5893,1.5892,1.5892,1917800008.0
2006-11-02 18:02:00,1.5893,1.5893,1.5892,1.5892,1917800008.0
2006-11-02 18:04:00,1.5891,1.5893,1.5891,1.5892,1917800008.0
2006-11-02 18:05:00,1.5893,1.5893,1.5893,1.5893,1917800008.0
2006-11-02 18:06:00,1.5892,1.5893,1.5892,1.5892,1917800008.0
2006-11-02 18:07:00,1.5893,1.5893,1.5891,1.5892,1917800008.0
2006-11-02 18:08:00,1.5891,1.5892,1.5891,1.5892,1917800008.0
2006-11-02 18:09:00,1.5891,1.58929,1.58896,1.58925,1917800008.0
2006-11-02 18:10:00,1.58927,1.58933,1.58912,1.58912,2115699999.0
2006-11-02 18:11:00,1.58911,1.58928,1.58896,1.5892,1709400020.0
2006-11-02 18:12:00,1.58923,1.58923,1.58901,1.58905,1901600006.0
2006-11-02 18:13:00,1.58922,1.58934,1.58912,1.58912,1314200003.0
2006-11-02 18:15:00,1.58921,1.58944,1.58916,1.58944,782400005.0
2006-11-02 18:16:00,1.5893,1.5893,1.5892,1.5892,875299997.0
2006-11-02 18:17:00,1.5893,1.5893,1.5893,1.5893,875299997.0
2006-11-02 18:18:00,1.58933,1.5894,1.5891,1.58935,875299997.0
2006-11-02 18:19:00,1.5894,1.5894,1.58901,1.58923,2096400011.0
2006-11-02 18:21:00,1.58926,1.58933,1.58912,1.58924,667400001.0
2006-11-02 18:22:00,1.58927,1.5893,1.58914,1.58917,817000004.0
2006-11-02 18:23:00,1.5892,1.5893,1.5892,1.5892,1296000000.0
2006-11-02 18:27:00,1.58933,1.5894,1.58908,1.58933,1296000000.0
2006-11-02 18:29:00,1.58924,1.58945,1.58924,1.58935,1712100008.0
2006-11-02 18:30:00,1.58934,1.58949,1.58923,1.58931,997200007.0
2006-11-02 18:31:00,1.58925,1.58937,1.58912,1.58935,1047899998.0
2006-11-02 18:32:00,1.58928,1.5894,1.58916,1.58928,1157500001.0
2006-11-02 18:33:00,1.5895,1.5895,1.5893,1.5893,1771900005.0
2006-11-02 18:34:00,1.5892,1.5893,1.5892,1.5893,1771900005.0
2006-11-02 18:35:00,1.58945,1.5895,1.58933,1.5894,1771900005.0
2006-11-02 18:36:00,1.58936,1.58944,1.58918,1.58938,1481100005.0
2006-11-02 18:37:00,1.5895,1.5895,1.5894,1.5894,1788700003.0
2006-11-02 18:38:00,1.58934,1.58948,1.58926,1.58941,1788700003.0
2006-11-02 18:39:00,1.58935,1.58961,1.58929,1.5894,1671200004.0
2006-11-02 18:40:00,1.5895,1.5895,1.5894,1.5894,1072000005.0
2006-11-02 18:41:00,1.58945,1.58955,1.58929,1.58938,1072000005.0
2006-11-02 18:42:00,1.58944,1.58953,1.58918,1.58939,1374200006.0
2006-11-02 18:43:00,1.58947,1.5895,1.58932,1.58939,388400005.0
2006-11-02 18:44:00,1.58936,1.58947,1.58914,1.58919,825500003.0
2006-11-02 18:45:00,1.58921,1.58944,1.58915,1.58941,618100007.0
2006-11-02 18:46:00,1.58935,1.58951,1.58925,1.58942,343599999.0
2006-11-02 18:47:00,1.58938,1.58955,1.58936,1.58955,278699997.0
2006-11-02 18:48:00,1.58958,1.58966,1.58946,1.58948,1333600002.0
2006-11-02 18:49:00,1.58965,1.58967,1.58949,1.58954,227999999.0
2006-11-02 18:50:00,1.58949,1.58981,1.58949,1.5898,563300004.0
2006-11-02 18:51:00,1.58983,1.58999,1.58967,1.58967,1625000001.0
2006-11-02 18:52:00,1.58972,1.58991,1.58964,1.58985,1244299999.0
2006-11-02 18:53:00,1.58982,1.58991,1.58968,1.5898,1188300007.0
2006-11-02 18:54:00,1.58968,1.58986,1.58961,1.58974,825300003.0
2006-11-02 18:55:00,1.58973,1.58986,1.58963,1.58973,1369299996.0
2006-11-02 18:56:00,1.58975,1.58982,1.58968,1.5898,469699993.0
2006-11-02 18:57:00,1.58992,1.58998,1.58979,1.58991,739200002.0
2006-11-02 18:58:00,1.58994,1.58999,1.58966,1.58979,921100001.0
2006-11-02 18:59:00,1.58977,1.59001,1.58977,1.58995,1517200011.0
2006-11-02 19:00:00,1.58993,1.59003,1.58983,1.58986,360700005.0
2006-11-02 19:01:00,1.59007,1.59019,1.58997,1.59005,423800000.0
2006-11-02 19:02:00,1.5899,1.59019,1.58988,1.59018,850900005.0
2006-11-02 19:03:00,1.59019,1.59023,1.59006,1.59007,581200001.0
2006-11-02 19:04:00,1.59009,1.59023,1.59009,1.59021,188399998.0
2006-11-02 19:05:00,1.59018,1.59029,1.59005,1.5902,703100002.0
2006-11-02 19:06:00,1.59018,1.59021,1.59002,1.59005,2021000012.0
2006-11-02 19:07:00,1.59018,1.59025,1.59,1.59,754100007.0
2006-11-02 19:08:00,1.59009,1.59028,1.59004,1.5901,1724600002.0
2006-11-02 19:09:00,1.5901,1.59018,1.58995,1.58997,1430599991.0
2006-11-02 19:10:00,1.58993,1.59016,1.58993,1.59016,1119400005.0
2006-11-02 19:11:00,1.58997,1.59003,1.58984,1.58986,1245800002.0
2006-11-02 19:12:00,1.58992,1.58999,1.5898,1.58987,608800004.0
2006-11-02 19:13:00,1.59,1.59005,1.58987,1.58999,603100007.0
2006-11-02 19:14:00,1.58989,1.59003,1.58986,1.59003,310900002.0
2006-11-02 19:15:00,1.59001,1.59013,1.58998,1.59013,1324299994.0
2006-11-02 19:16:00,1.59007,1.59015,1.58996,1.59008,544999999.0
2006-11-02 19:17:00,1.59008,1.59015,1.5899,1.59005,583600001.0
2006-11-02 19:18:00,1.59013,1.59015,1.58997,1.58998,502300002.0
2006-11-02 19:19:00,1.58997,1.59017,1.58997,1.59013,985100009.0
2006-11-02 19:20:00,1.59007,1.59015,1.58983,1.5901,739000001.0
2006-11-02 19:21:00,1.59008,1.59015,1.58996,1.58999,1034899997.0
2006-11-02 19:22:00,1.59004,1.59013,1.58992,1.58994,364500000.0
2006-11-02 19:23:00,1.59017,1.59017,1.58992,1.58992,840799998.0
2006-11-02 19:24:00,1.58994,1.59016,1.58992,1.59015,670799996.0
2006-11-02 19:25:00,1.59007,1.59011,1.58986,1.58986,1028799996.0
2006-11-02 19:26:00,1.59004,1.59016,1.58993,1.5901,923699994.0
2006-11-02 19:27:00,1.59011,1.59023,1.58995,1.58998,1361599994.0
2006-11-02 19:28:00,1.58996,1.59015,1.58996,1.59008,658000000.0
2006-11-02 19:29:00,1.58996,1.59015,1.58985,1.59003,808099997.0
2006-11-02 19:30:00,1.59004,1.59013,1.58967,1.59,2038900000.0
2006-11-02 19:31:00,1.59003,1.59016,1.58989,1.59008,1570999995.0
2006-11-02 19:32:00,1.5901,1.59018,1.58995,1.58995,860500003.0
2006-11-02 19:33:00,1.58996,1.59015,1.58993,1.59007,791899997.0
2006-11-02 19:34:00,1.5901,1.59019,1.58994,1.59002,1534299994.0
2006-11-02 19:35:00,1.58995,1.59016,1.5898,1.59016,970699997.0
2006-11-02 19:36:00,1.59001,1.5901,1.58974,1.59003,800100006.0
2006-11-02 19:37:00,1.59003,1.5902,1.59003,1.59016,392599996.0
2006-11-02 19:38:00,1.59015,1.59026,1.59008,1.59015,835299999.0
2006-11-02 19:39:00,1.59,1.59019,1.58991,1.59007,1326100006.0
2006-11-02 19:40:00,1.58997,1.59009,1.58991,1.59006,584700004.0
2006-11-02 19:41:00,1.58996,1.59007,1.5899,1.59,367200001.0
2006-11-02 19:42:00,1.58997,1.59008,1.58987,1.59008,595700001.0
2006-11-02 19:43:00,1.59007,1.59008,1.58991,1.58991,398400000.0
2006-11-02 19:44:00,1.59003,1.59014,1.58995,1.59009,741400006.0
2006-11-02 19:45:00,1.5901,1.59015,1.58994,1.59007,292800003.0
2006-11-02 19:46:00,1.59015,1.59015,1.58995,1.5901,690699998.0
2006-11-02 19:47:00,1.59004,1.59014,1.58991,1.59001,319499999.0
2006-11-02 19:48:00,1.59005,1.59018,1.59005,1.59015,579200005.0
2006-11-02 19:49:00,1.59007,1.59015,1.58996,1.59008,1325100001.0
2006-11-02 19:50:00,1.59006,1.59022,1.58995,1.59015,185199998.0
2006-11-02 19:51:00,1.59022,1.59033,1.59014,1.59027,609100002.0
2006-11-02 19:52:00,1.59029,1.59037,1.59019,1.59037,328599998.0
2006-11-02 19:53:00,1.59035,1.59036,1.59016,1.5902,595699991.0
2006-11-02 19:54:00,1.59041,1.59048,1.59032,1.59037,482100007.0
2006-11-02 19:55:00,1.59056,1.59061,1.59041,1.59041,666800004.0
2006-11-02 19:56:00,1.59032,1.59049,1.59014,1.59046,1361400007.0
2006-11-02 19:57:00,1.59035,1.59047,1.59022,1.59042,1598700003.0
2006-11-02 19:58:00,1.59027,1.59047,1.59021,1.59035,1551400005.0
2006-11-02 19:59:00,1.5903,1.59041,1.59023,1.59037,1352200001.0
2006-11-02 20:00:00,1.59045,1.59047,1.59028,1.59032,686400004.0
2006-11-02 20:01:00,1.59037,1.5905,1.59024,1.59044,721699998.0
2006-11-02 20:02:00,1.59047,1.59052,1.59028,1.59042,407100003.0
2006-11-02 20:03:00,1.59033,1.59045,1.59029,1.59043,324700000.0
2006-11-02 20:04:00,1.59042,1.59045,1.5903,1.59038,339000002.0
2006-11-02 20:05:00,1.59038,1.59038,1.59018,1.59024,515899994.0
2006-11-02 20:06:00,1.59034,1.59043,1.59034,1.59043,414500004.0
2006-11-02 20:07:00,1.59042,1.59042,1.59017,1.59028,223099997.0
2006-11-02 20:08:00,1.59037,1.59046,1.59029,1.5903,1456799998.0
2006-11-02 20:09:00,1.59041,1.59047,1.59027,1.59029,246800005.0
2006-11-02 20:10:00,1.59025,1.59038,1.59024,1.59036,350400000.0
2006-11-02 20:11:00,1.59038,1.5904,1.59026,1.5904,888000001.0
2006-11-02 20:12:00,1.59027,1.59045,1.59027,1.59037,365100000.0
2006-11-02 20:13:00,1.59038,1.59048,1.59017,1.59023,1611500005.0
2006-11-02 20:14:00,1.5903,1.59038,1.59014,1.59025,452999996.0
2006-11-02 20:15:00,1.59031,1.59048,1.5903,1.59045,1160000010.0
2006-11-02 20:16:00,1.59045,1.59048,1.59032,1.59032,1670500002.0
2006-11-02 20:17:00,1.59015,1.59039,1.59009,1.59032,437600002.0
2006-11-02 20:18:00,1.59038,1.59045,1.5903,1.5904,520700002.0
2006-11-02 20:21:00,1.59037,1.59045,1.59025,1.59029,554100000.0
2006-11-02 20:22:00,1.5904,1.59048,1.59032,1.59039,660100000.0
2006-11-02 20:23:00,1.59053,1.59056,1.59014,1.5903,1241799998.0
2006-11-02 20:24:00,1.59038,1.59045,1.59023,1.5904,477500001.0
2006-11-02 20:25:00,1.5904,1.59048,1.59024,1.59036,967500004.0
2006-11-02 20:26:00,1.59039,1.59045,1.59034,1.59042,192000000.0
2006-11-02 20:27:00,1.59043,1.59054,1.59033,1.59048,494800007.0
2006-11-02 20:28:00,1.5905,1.5905,1.5905,1.5905,1444900009.0
2006-11-02 20:29:00,1.59041,1.59057,1.59024,1.59038,1444900009.0
2006-11-02 20:33:00,1.59025,1.59048,1.59009,1.59024,644499998.0
2006-11-02 20:34:00,1.59005,1.59032,1.59005,1.59029,361300001.0
2006-11-02 20:35:00,1.59012,1.5903,1.59007,1.59017,380999997.0
2006-11-02 20:36:00,1.59026,1.59037,1.59006,1.5903,738200007.0
2006-11-02 20:37:00,1.59025,1.59048,1.59003,1.5903,892099993.0
2006-11-02 20:38:00,1.59026,1.59035,1.59009,1.5901,1889800009.0
2006-11-02 20:39:00,1.59004,1.59025,1.59003,1.59022,1082299997.0
2006-11-02 20:40:00,1.59018,1.59035,1.59009,1.59025,1285500004.0
2006-11-02 20:41:00,1.59017,1.5903,1.59002,1.5903,460400006.0
2006-11-02 20:42:00,1.5901,1.59028,1.59,1.59019,470499998.0
2006-11-02 20:43:00,1.5902,1.59038,1.5901,1.59025,750099998.0
2006-11-02 20:44:00,1.59023,1.5903,1.59003,1.59006,1485300003.0
2006-11-02 20:45:00,1.59025,1.59032,1.59009,1.59026,855000000.0
2006-11-02 20:46:00,1.5904,1.5904,1.59013,1.5903,257400000.0
2006-11-02 20:47:00,1.5903,1.59035,1.59004,1.59021,812700003.0
2006-11-02 20:48:00,1.59031,1.59043,1.59015,1.59023,1729599985.0
2006-11-02 20:49:00,1.59025,1.59035,1.5901,1.59028,522200001.0
2006-11-02 20:50:00,1.5904,1.5904,1.59019,1.5903,1798400007.0
2006-11-02 20:51:00,1.59032,1.59036,1.59019,1.59019,343800000.0
2006-11-02 20:52:00,1.59027,1.59037,1.59016,1.59032,1314599996.0
2006-11-02 20:53:00,1.5903,1.59042,1.5902,1.59022,1603499990.0
2006-11-02 20:54:00,1.59019,1.59041,1.59019,1.59038,723800005.0
2006-11-02 20:55:00,1.5904,1.5904,1.5903,1.5903,488899998.0
2006-11-02 21:00:00,1.5903,1.5904,1.5903,1.5903,1521600012.0
2006-11-02 21:01:00,1.5904,1.5904,1.5904,1.5904,1521600012.0
2006-11-02 21:02:00,1.59027,1.59041,1.59021,1.59037,1521600012.0
2006-11-02 21:03:00,1.59036,1.59055,1.59028,1.59041,1518399995.0
2006-11-02 21:04:00,1.59042,1.59042,1.59022,1.59025,165400000.0
2006-11-02 21:05:00,1.59036,1.59059,1.59034,1.59044,1011500005.0
2006-11-02 21:06:00,1.59021,1.59047,1.59017,1.5904,626800001.0
2006-11-02 21:07:00,1.5904,1.59045,1.5903,1.5903,460599997.0
2006-11-02 21:08:00,1.5903,1.59049,1.59028,1.59049,263900000.0
2006-11-02 21:09:00,1.59033,1.5905,1.5903,1.59042,316599999.0
2006-11-02 21:10:00,1.59043,1.5905,1.59034,1.59049,783400005.0
2006-11-02 21:11:00,1.5905,1.5905,1.59035,1.5905,681900003.0
2006-11-02 21:12:00,1.59046,1.59052,1.59037,1.5905,232600002.0
2006-11-02 21:13:00,1.59035,1.5905,1.59033,1.59043,858100002.0
2006-11-02 21:14:00,1.59035,1.59047,1.59022,1.59047,677100008.0
2006-11-02 21:15:00,1.59043,1.5905,1.59024,1.5904,788500006.0
2006-11-02 21:16:00,1.59016,1.5905,1.59016,1.59045,495100000.0
2006-11-02 21:17:00,1.59028,1.59072,1.58993,1.5903,1544100003.0
2006-11-02 21:18:00,1.59049,1.59049,1.59024,1.59033,662099993.0
2006-11-02 21:19:00,1.59031,1.59042,1.59015,1.59031,422600001.0
2006-11-02 21:21:00,1.5902,1.5902,1.5902,1.5902,1609800003.0
2006-11-02 21:22:00,1.59032,1.59058,1.59024,1.59052,1609800003.0
2006-11-02 21:23:00,1.59053,1.59055,1.59027,1.5903,1183800003.0
2006-11-02 21:24:00,1.5905,1.5905,1.5903,1.59039,506500008.0
2006-11-02 21:25:00,1.59042,1.59062,1.59024,1.5905,1271700001.0
2006-11-02 21:26:00,1.59051,1.59053,1.59037,1.5904,474400001.0
2006-11-02 21:27:00,1.59055,1.59055,1.5904,1.59048,602000003.0
2006-11-02 21:28:00,1.5905,1.59055,1.59035,1.59035,719900001.0
2006-11-02 21:29:00,1.59049,1.59053,1.59032,1.59038,386300000.0
2006-11-02 21:30:00,1.59045,1.59045,1.59022,1.59022,485400000.0
2006-11-02 21:31:00,1.59022,1.59043,1.59019,1.59027,805400006.0
2006-11-02 21:32:00,1.59041,1.59055,1.59031,1.59041,1927200001.0
2006-11-02 21:33:00,1.5904,1.59049,1.5903,1.59048,320000006.0
2006-11-02 21:34:00,1.59036,1.5905,1.59027,1.59037,1127400000.0
2006-11-02 21:35:00,1.59036,1.59045,1.59027,1.59031,947999998.0
2006-11-02 21:36:00,1.59047,1.59047,1.59029,1.59034,220800001.0
2006-11-02 21:37:00,1.59045,1.59049,1.59029,1.59029,513300005.0
2006-11-02 21:38:00,1.59027,1.59047,1.59023,1.59047,447999997.0
2006-11-02 21:39:00,1.59033,1.59043,1.59025,1.59034,199700004.0
2006-11-02 21:40:00,1.5904,1.59045,1.59024,1.59025,720799998.0
2006-11-02 21:41:00,1.59037,1.59049,1.59022,1.5903,673999997.0
2006-11-02 21:42:00,1.5903,1.5905,1.59025,1.59037,699799998.0
2006-11-02 21:43:00,1.5904,1.59047,1.59028,1.59036,1108500005.0
2006-11-02 21:44:00,1.59045,1.59048,1.59033,1.59033,1317499995.0
2006-11-02 21:45:00,1.59024,1.59045,1.5902,1.5904,714199997.0
2006-11-02 21:46:00,1.59037,1.59045,1.59017,1.59022,1293399997.0
2006-11-02 21:47:00,1.59037,1.59047,1.59025,1.59029,1297099994.0
2006-11-02 21:48:00,1.59037,1.59049,1.59026,1.5904,362099999.0
2006-11-02 21:49:00,1.59045,1.59048,1.59026,1.59027,907199998.0
2006-11-02 21:50:00,1.59035,1.59043,1.59024,1.59029,319600000.0
2006-11-02 21:51:00,1.5903,1.59048,1.59029,1.59044,469100000.0
2006-11-02 21:52:00,1.5905,1.5905,1.59022,1.59024,1907100012.0
2006-11-02 21:53:00,1.59033,1.59046,1.59029,1.59043,462300001.0
2006-11-02 21:54:00,1.59043,1.59043,1.59025,1.59025,296900001.0
2006-11-02 21:55:00,1.59035,1.59044,1.59021,1.59026,424300000.0
2006-11-02 21:56:00,1.59042,1.59045,1.59027,1.5903,788600008.0
2006-11-02 21:57:00,1.59039,1.59046,1.5903,1.59037,549399998.0
2006-11-02 21:58:00,1.5904,1.59044,1.59027,1.59032,739700004.0
2006-11-02 21:59:00,1.59027,1.59045,1.59026,1.5904,999700005.0
2006-11-02 22:00:00,1.5903,1.59048,1.59026,1.59043,735600006.0
2006-11-02 22:01:00,1.59045,1.59045,1.59032,1.59037,166699997.0
2006-11-02 22:02:00,1.59038,1.59051,1.5902,1.59022,1237800006.0
2006-11-02 22:03:00,1.58986,1.59007,1.58968,1.58994,361600002.0
2006-11-02 22:04:00,1.59038,1.59045,1.59022,1.59036,677799997.0
2006-11-02 22:05:00,1.59032,1.59037,1.59019,1.59035,259000002.0
2006-11-02 22:06:00,1.59023,1.59035,1.59014,1.59028,361000003.0
2006-11-02 22:07:00,1.59032,1.59032,1.59014,1.59014,32300000.0
2006-11-02 22:08:00,1.59035,1.59035,1.59016,1.5902,474500003.0
2006-11-02 22:09:00,1.59024,1.59035,1.59014,1.59035,439999999.0
2006-11-02 22:10:00,1.59032,1.59039,1.59018,1.59031,232000000.0
2006-11-02 22:11:00,1.59031,1.59038,1.5902,1.5903,171100000.0
2006-11-02 22:12:00,1.59025,1.59035,1.59019,1.5903,633100003.0
2006-11-02 22:13:00,1.59028,1.5903,1.59007,1.59016,400799994.0
2006-11-02 22:14:00,1.59022,1.59035,1.59013,1.5903,302899997.0
2006-11-02 22:15:00,1.59025,1.59035,1.59003,1.59009,606799999.0
2006-11-02 22:16:00,1.5902,1.59025,1.59006,1.5901,315200000.0
2006-11-02 22:17:00,1.59017,1.59034,1.59017,1.59033,139600001.0
2006-11-02 22:18:00,1.59021,1.59028,1.59007,1.5901,224399998.0
2006-11-02 22:19:00,1.59025,1.5903,1.59003,1.59017,326799996.0
2006-11-02 22:20:00,1.58977,1.59009,1.58971,1.58994,157300000.0
2006-11-02 22:21:00,1.59029,1.59029,1.5901,1.59012,165599997.0
2006-11-02 22:22:00,1.59015,1.59039,1.59015,1.59038,789500005.0
2006-11-02 22:23:00,1.59037,1.59045,1.59024,1.59037,206799999.0
2006-11-02 22:24:00,1.59035,1.5904,1.59016,1.59016,328700002.0
2006-11-02 22:25:00,1.59026,1.59038,1.59008,1.59028,536700002.0
2006-11-02 22:26:00,1.5903,1.5904,1.59011,1.5902,916500002.0
2006-11-02 22:27:00,1.5902,1.5904,1.58999,1.59025,207199997.0
2006-11-02 22:28:00,1.59013,1.59043,1.59013,1.59029,595799999.0
2006-11-02 22:29:00,1.5902,1.59041,1.5902,1.59032,966199992.0
2006-11-02 22:30:00,1.5901,1.59035,1.59009,1.5903,813600010.0
2006-11-02 22:31:00,1.59025,1.59025,1.58995,1.59007,173200002.0
2006-11-02 22:32:00,1.59023,1.59032,1.59006,1.59014,184700000.0
2006-11-02 22:33:00,1.59016,1.59042,1.59014,1.59042,186999999.0
2006-11-02 22:34:00,1.59035,1.59035,1.5902,1.5902,501800003.0
2006-11-02 22:35:00,1.59037,1.59042,1.59026,1.59028,125600000.0
2006-11-02 22:36:00,1.5904,1.5904,1.59012,1.59037,676699995.0
2006-11-02 22:37:00,1.59026,1.59045,1.59022,1.5904,435799996.0
2006-11-02 22:38:00,1.59035,1.59035,1.59011,1.59019,451200002.0
2006-11-02 22:39:00,1.5901,1.59035,1.59002,1.59035,697000002.0
2006-11-02 22:40:00,1.59014,1.59034,1.58999,1.5901,600300007.0
2006-11-02 22:41:00,1.59027,1.59035,1.5901,1.5902,694699998.0
2006-11-02 22:42:00,1.59027,1.59042,1.59012,1.59025,562599999.0
2006-11-02 22:43:00,1.59037,1.59048,1.59014,1.59038,1107999999.0
2006-11-02 22:44:00,1.5904,1.59043,1.59017,1.59031,368300002.0
2006-11-02 22:45:00,1.59031,1.59043,1.59014,1.59033,176499998.0
2006-11-02 22:46:00,1.59018,1.59035,1.5901,1.5903,184800002.0
2006-11-02 22:47:00,1.59029,1.59037,1.59021,1.59035,210900001.0
2006-11-02 22:48:00,1.59033,1.59033,1.59007,1.59012,302600001.0
2006-11-02 22:49:00,1.59021,1.59042,1.59011,1.59026,829099999.0
2006-11-02 22:50:00,1.59033,1.5904,1.59017,1.59017,210200001.0
2006-11-02 22:51:00,1.59016,1.59035,1.59012,1.59035,592500002.0
2006-11-02 22:52:00,1.59037,1.59042,1.59007,1.59021,417900001.0
2006-11-02 22:53:00,1.59039,1.59053,1.59034,1.5905,500700000.0
2006-11-02 22:54:00,1.59048,1.5905,1.59026,1.59026,444300004.0
2006-11-02 22:55:00,1.59047,1.59047,1.59027,1.59029,342499996.0
2006-11-02 22:56:00,1.59033,1.59052,1.59033,1.59052,67099999.0
2006-11-02 22:57:00,1.59034,1.59055,1.59034,1.59048,317300002.0
2006-11-02 22:58:00,1.59046,1.59053,1.59034,1.59036,260600004.0
2006-11-02 22:59:00,1.59016,1.59044,1.59,1.5903,412999999.0
2006-11-02 23:00:00,1.5899,1.5903,1.5899,1.5903,90299997.0
2006-11-02 23:01:00,1.59048,1.59055,1.59035,1.59055,277299998.0
2006-11-02 23:02:00,1.59039,1.59053,1.59038,1.59043,188399999.0
2006-11-02 23:03:00,1.59046,1.59053,1.59028,1.59046,313500001.0
2006-11-02 23:04:00,1.59029,1.59058,1.59029,1.59053,297300001.0
2006-11-02 23:05:00,1.59035,1.59051,1.59031,1.59045,293199995.0
2006-11-02 23:06:00,1.59049,1.59061,1.59038,1.59044,311999996.0
2006-11-02 23:07:00,1.59052,1.59059,1.5904,1.5904,155299999.0
2006-11-02 23:08:00,1.59034,1.59055,1.59034,1.59055,104599998.0
2006-11-02 23:09:00,1.59055,1.59055,1.5905,1.5905,74300000.0
2006-11-02 23:10:00,1.59055,1.59055,1.59035,1.5904,296299998.0
2006-11-02 23:11:00,1.59052,1.59062,1.59042,1.59045,233800001.0
2006-11-02 23:12:00,1.59066,1.59095,1.59066,1.59082,242700001.0
2006-11-02 23:13:00,1.59079,1.59084,1.59064,1.59084,204799997.0
2006-11-02 23:14:00,1.59065,1.5909,1.59061,1.5909,293300003.0
2006-11-02 23:15:00,1.59085,1.59085,1.59065,1.59069,207599999.0
2006-11-02 23:16:00,1.59088,1.59109,1.5907,1.59097,356400000.0
2006-11-02 23:17:00,1.59104,1.59111,1.59082,1.59109,414200001.0
2006-11-02 23:18:00,1.59099,1.59116,1.59094,1.59108,313699996.0
2006-11-02 23:19:00,1.59105,1.59105,1.59084,1.59084,135099998.0
2006-11-02 23:20:00,1.59105,1.59105,1.59089,1.59095,150800002.0
2006-11-02 23:21:00,1.59083,1.59098,1.59081,1.59098,190200002.0
2006-11-02 23:22:00,1.591,1.591,1.5909,1.5909,6400000.0
2006-11-02 23:23:00,1.591,1.59105,1.59092,1.59098,101400000.0
2006-11-02 23:24:00,1.59084,1.59096,1.59081,1.59092,37600000.0
2006-11-02 23:25:00,1.59095,1.59095,1.59074,1.59074,106199999.0
2006-11-02 23:26:00,1.59092,1.59092,1.59084,1.59084,96600001.0
2006-11-02 23:27:00,1.59085,1.59085,1.5908,1.5908,79899999.0
2006-11-02 23:28:00,1.59079,1.59085,1.59063,1.59076,391800005.0
2006-11-02 23:29:00,1.59078,1.59081,1.59067,1.59072,248399994.0
2006-11-02 23:30:00,1.59064,1.59081,1.5906,1.59073,198999999.0
2006-11-02 23:31:00,1.5907,1.59085,1.5907,1.59085,231500000.0
2006-11-02 23:32:00,1.59077,1.59086,1.59051,1.59071,329099999.0
2006-11-02 23:33:00,1.59085,1.5909,1.59072,1.59086,294100000.0
2006-11-02 23:34:00,1.59093,1.59093,1.59073,1.59073,147800001.0
2006-11-02 23:35:00,1.59074,1.59086,1.59074,1.59086,136600000.0
2006-11-02 23:36:00,1.59088,1.59097,1.59076,1.59093,218300001.0
2006-11-02 23:37:00,1.59086,1.59086,1.59074,1.59074,69500000.0
2006-11-02 23:38:00,1.59091,1.59091,1.59068,1.59083,257300007.0
2006-11-02 23:39:00,1.59091,1.59091,1.59077,1.59077,105499996.0
2006-11-02 23:40:00,1.59083,1.59089,1.59068,1.59078,196300000.0
2006-11-02 23:41:00,1.59085,1.59092,1.59067,1.59081,228600004.0
2006-11-02 23:42:00,1.59072,1.5909,1.59062,1.59075,314899997.0
2006-11-02 23:43:00,1.59087,1.59087,1.59076,1.59076,55900000.0
2006-11-02 23:44:00,1.59085,1.59101,1.59072,1.59093,243099999.0
2006-11-02 23:45:00,1.59089,1.59107,1.5908,1.59104,332399998.0
2006-11-02 23:46:00,1.59091,1.59105,1.59085,1.5909,87300001.0
2006-11-02 23:47:00,1.591,1.591,1.5909,1.5909,125300001.0
2006-11-02 23:48:00,1.591,1.591,1.59086,1.59086,117400000.0
2006-11-02 23:49:00,1.59107,1.59107,1.59082,1.59082,68800000.0
2006-11-02 23:50:00,1.59089,1.59099,1.59087,1.59093,190900000.0
2006-11-02 23:51:00,1.59084,1.59101,1.59084,1.59098,261200003.0
2006-11-02 23:52:00,1.59102,1.59105,1.59079,1.59096,231899997.0
2006-11-02 23:53:00,1.59092,1.59105,1.59077,1.59105,152700001.0
2006-11-02 23:54:00,1.5909,1.59105,1.59072,1.5909,252000001.0
2006-11-02 23:55:00,1.59098,1.59098,1.5908,1.5908,64799999.0
2006-11-02 23:56:00,1.59086,1.59101,1.59083,1.59094,321900003.0
2006-11-02 23:57:00,1.59103,1.59114,1.59092,1.59105,163100000.0
2006-11-02 23:58:00,1.59097,1.59116,1.59097,1.59116,75200000.0
2006-11-02 23:59:00,1.591,1.59122,1.59093,1.59122,238800000.0
2006-11-03 00:00:00,1.59114,1.5912,1.59099,1.59109,381699999.0
2006-11-03 00:01:00,1.59117,1.59124,1.59096,1.59111,250099998.0
2006-11-03 00:02:00,1.59101,1.59112,1.59093,1.59102,329800000.0
2006-11-03 00:03:00,1.5912,1.59121,1.59102,1.59107,371100000.0
2006-11-03 00:04:00,1.59094,1.5911,1.59094,1.5911,148600002.0
2006-11-03 00:05:00,1.5911,1.59115,1.59097,1.59108,150499999.0
2006-11-03 00:06:00,1.591,1.5911,1.5904,1.5904,190899999.0
2006-11-03 00:07:00,1.591,1.5911,1.59086,1.59107,446600002.0
2006-11-03 00:08:00,1.591,1.5911,1.59089,1.59099,364399991.0
2006-11-03 00:09:00,1.591,1.591,1.59071,1.59075,249300002.0
2006-11-03 00:10:00,1.59096,1.59096,1.59077,1.59077,171100000.0
2006-11-03 00:11:00,1.59085,1.59091,1.59074,1.59074,271499997.0
2006-11-03 00:12:00,1.59068,1.59089,1.59068,1.59089,79000001.0
2006-11-03 00:13:00,1.59082,1.59092,1.59063,1.59088,273900001.0
2006-11-03 00:14:00,1.59076,1.59087,1.59073,1.59082,295500001.0
2006-11-03 00:15:00,1.59073,1.59089,1.59069,1.59074,278300001.0
2006-11-03 00:16:00,1.5909,1.59097,1.59077,1.59085,345699999.0
2006-11-03 00:17:00,1.59073,1.59097,1.59063,1.59083,314899998.0
2006-11-03 00:18:00,1.59077,1.59088,1.5906,1.59083,313899996.0
2006-11-03 00:19:00,1.5907,1.59091,1.59049,1.59069,324899997.0
2006-11-03 00:20:00,1.59084,1.59096,1.59072,1.5909,416299999.0
2006-11-03 00:21:00,1.5908,1.59095,1.5907,1.59085,234900001.0
2006-11-03 00:22:00,1.59085,1.5909,1.59071,1.59079,136600003.0
2006-11-03 00:23:00,1.59067,1.59074,1.59018,1.59042,381500004.0
2006-11-03 00:24:00,1.59082,1.59101,1.59077,1.59082,228200000.0
2006-11-03 00:25:00,1.59095,1.59108,1.59086,1.59101,410900001.0
2006-11-03 00:26:00,1.59095,1.5911,1.59086,1.59097,309900001.0
2006-11-03 00:27:00,1.59084,1.59103,1.59084,1.5909,132800000.0
2006-11-03 00:28:00,1.59098,1.59105,1.59089,1.59105,335600004.0
2006-11-03 00:29:00,1.591,1.591,1.5909,1.5909,131899999.0
2006-11-03 00:30:00,1.59103,1.59103,1.5908,1.59085,372800002.0
2006-11-03 00:31:00,1.59075,1.59113,1.59051,1.591,307500001.0
2006-11-03 00:32:00,1.5908,1.59095,1.5908,1.59095,79200000.0
2006-11-03 00:33:00,1.59092,1.59105,1.59091,1.591,233399999.0
2006-11-03 00:34:00,1.591,1.59108,1.59086,1.59091,362699997.0
2006-11-03 00:35:00,1.59078,1.59092,1.59078,1.5908,34300000.0
2006-11-03 00:36:00,1.59098,1.59102,1.59094,1.59096,135799998.0
2006-11-03 00:37:00,1.59103,1.59103,1.59084,1.59084,147000000.0
2006-11-03 00:38:00,1.59089,1.59101,1.59088,1.59091,195100001.0
2006-11-03 00:39:00,1.5909,1.591,1.5909,1.591,63900002.0
2006-11-03 00:40:00,1.59095,1.59103,1.59083,1.59092,96700002.0
2006-11-03 00:41:00,1.59099,1.59099,1.59087,1.59087,31600000.0
2006-11-03 00:42:00,1.591,1.59105,1.59084,1.59084,300000001.0
2006-11-03 00:43:00,1.591,1.59105,1.59077,1.59097,274400001.0
2006-11-03 00:44:00,1.59089,1.59108,1.59089,1.591,142600000.0
2006-11-03 00:45:00,1.59094,1.59102,1.59083,1.59085,204600003.0
2006-11-03 00:46:00,1.59095,1.5911,1.59084,1.59096,178900005.0
2006-11-03 00:47:00,1.59104,1.59112,1.59101,1.59105,92000000.0
2006-11-03 00:48:00,1.59105,1.59108,1.59091,1.59091,471700001.0
2006-11-03 00:49:00,1.59091,1.59105,1.59091,1.591,140600002.0
2006-11-03 00:50:00,1.591,1.59105,1.59083,1.59097,248400001.0
2006-11-03 00:51:00,1.5909,1.59105,1.5907,1.59095,135799999.0
2006-11-03 00:52:00,1.59095,1.59103,1.59075,1.5909,200299997.0
2006-11-03 00:53:00,1.59074,1.59095,1.59073,1.59082,240600001.0
2006-11-03 00:54:00,1.59053,1.59089,1.59038,1.59089,268999998.0
2006-11-03 00:55:00,1.5909,1.59097,1.59073,1.5908,344700001.0
2006-11-03 00:56:00,1.59069,1.5909,1.59069,1.5909,141300002.0
2006-11-03 00:57:00,1.59082,1.59097,1.59065,1.59074,541800005.0
2006-11-03 00:58:00,1.59089,1.59095,1.59071,1.59088,248300001.0
2006-11-03 00:59:00,1.59072,1.59089,1.59061,1.59087,288500002.0
2006-11-03 01:00:00,1.5909,1.59095,1.59077,1.5908,303499998.0
2006-11-03 01:01:00,1.59079,1.59095,1.59072,1.5909,340399996.0
2006-11-03 01:02:00,1.5909,1.59095,1.5908,1.59088,105600001.0
2006-11-03 01:03:00,1.59061,1.59089,1.59061,1.59089,73600002.0
2006-11-03 01:04:00,1.59093,1.59099,1.59072,1.59084,477999998.0
2006-11-03 01:05:00,1.59085,1.59102,1.59082,1.59092,132499999.0
2006-11-03 01:06:00,1.59095,1.59109,1.59082,1.59097,186200002.0
2006-11-03 01:07:00,1.59089,1.59108,1.59088,1.59105,331099994.0
2006-11-03 01:08:00,1.591,1.591,1.59084,1.59091,172700001.0
2006-11-03 01:09:00,1.59088,1.591,1.59086,1.59094,233300004.0
2006-11-03 01:10:00,1.591,1.591,1.59085,1.59085,170499997.0
2006-11-03 01:11:00,1.59083,1.59109,1.59083,1.59104,387600001.0
2006-11-03 01:12:00,1.59108,1.59115,1.5909,1.5909,277700004.0
2006-11-03 01:13:00,1.59074,1.59097,1.59055,1.59069,240900001.0
2006-11-03 01:14:00,1.59104,1.59124,1.59104,1.5912,359199997.0
2006-11-03 01:15:00,1.59118,1.59118,1.591,1.591,165299999.0
2006-11-03 01:16:00,1.5909,1.59105,1.5909,1.59105,129300001.0
2006-11-03 01:17:00,1.5911,1.59112,1.59062,1.59062,360599998.0
2006-11-03 01:18:00,1.5911,1.59118,1.59101,1.59101,224600005.0
2006-11-03 01:19:00,1.59105,1.59113,1.59088,1.59105,147700003.0
2006-11-03 01:20:00,1.59108,1.59108,1.59087,1.5909,251499999.0
2006-11-03 01:21:00,1.59107,1.59107,1.59093,1.59093,113699999.0
2006-11-03 01:22:00,1.5911,1.5911,1.59105,1.59105,24800000.0
2006-11-03 01:23:00,1.59091,1.59107,1.59083,1.59086,182000000.0
2006-11-03 01:24:00,1.59103,1.59111,1.59091,1.59091,302000005.0
2006-11-03 01:25:00,1.5909,1.5909,1.5907,1.5907,16000000.0
2006-11-03 01:26:00,1.59105,1.59105,1.591,1.591,87999998.0
2006-11-03 01:27:00,1.59094,1.59102,1.5908,1.59085,446800002.0
2006-11-03 01:28:00,1.59087,1.59107,1.59087,1.59107,102800000.0
2006-11-03 01:29:00,1.59105,1.59105,1.59085,1.59085,131599999.0
2006-11-03 01:30:00,1.59087,1.59095,1.59062,1.59062,230100001.0
2006-11-03 01:31:00,1.5909,1.59113,1.59083,1.59108,386800003.0
2006-11-03 01:32:00,1.59048,1.59124,1.59034,1.59124,391799996.0
2006-11-03 01:33:00,1.59079,1.591,1.59054,1.59095,368599998.0
2006-11-03 01:34:00,1.59079,1.59115,1.59079,1.59115,303000003.0
2006-11-03 01:35:00,1.5909,1.59105,1.5909,1.59105,73400000.0
2006-11-03 01:36:00,1.59088,1.5911,1.59088,1.59108,249900001.0
2006-11-03 01:37:00,1.59073,1.59104,1.59067,1.5909,252300005.0
2006-11-03 01:38:00,1.59114,1.59114,1.59095,1.59106,268400001.0
2006-11-03 01:39:00,1.59075,1.59108,1.59059,1.59075,313900003.0
2006-11-03 01:40:00,1.591,1.591,1.5909,1.5909,12000000.0
2006-11-03 01:41:00,1.59107,1.5911,1.59092,1.59099,265300003.0
2006-11-03 01:42:00,1.59103,1.59118,1.59103,1.59112,192600001.0
2006-11-03 01:43:00,1.59115,1.59115,1.591,1.591,186199999.0
2006-11-03 01:44:00,1.59111,1.59115,1.59094,1.59108,329800001.0
2006-11-03 01:45:00,1.5911,1.59115,1.5911,1.59115,38300000.0
2006-11-03 01:46:00,1.5911,1.59118,1.59097,1.59113,257300002.0
2006-11-03 01:47:00,1.59115,1.59115,1.591,1.591,194900001.0
2006-11-03 01:48:00,1.59115,1.59118,1.59099,1.59099,275000001.0
2006-11-03 01:49:00,1.59098,1.59098,1.59066,1.59083,300599999.0
2006-11-03 01:50:00,1.59104,1.59113,1.59097,1.59097,218899999.0
2006-11-03 01:51:00,1.5911,1.5911,1.591,1.591,62300002.0
2006-11-03 01:52:00,1.59105,1.59105,1.5909,1.5909,81400002.0
2006-11-03 01:53:00,1.59104,1.59118,1.59092,1.59104,98599998.0
2006-11-03 01:54:00,1.59112,1.59117,1.59097,1.5911,153899999.0
2006-11-03 01:55:00,1.5911,1.5911,1.59087,1.59098,422099999.0
2006-11-03 01:56:00,1.5909,1.59105,1.5909,1.59105,32899998.0
2006-11-03 01:57:00,1.59108,1.59112,1.59099,1.59106,84700001.0
2006-11-03 01:58:00,1.591,1.5911,1.59085,1.59085,163000000.0
2006-11-03 01:59:00,1.59082,1.59103,1.59063,1.59082,376300007.0
2006-11-03 02:00:00,1.59102,1.59111,1.59082,1.59083,270499999.0
2006-11-03 02:01:00,1.59096,1.59116,1.59096,1.59116,95200002.0
2006-11-03 02:02:00,1.59093,1.59108,1.59079,1.59102,150800001.0
2006-11-03 02:03:00,1.59091,1.5911,1.5909,1.5911,212699997.0
2006-11-03 02:04:00,1.5911,1.5911,1.59041,1.59078,429300000.0
2006-11-03 02:05:00,1.59103,1.59106,1.5907,1.5907,150500001.0
2006-11-03 02:06:00,1.59093,1.59106,1.59086,1.591,225900005.0
2006-11-03 02:07:00,1.591,1.59111,1.59081,1.59105,452900002.0
2006-11-03 02:08:00,1.59096,1.59105,1.59072,1.59092,208999998.0
2006-11-03 02:09:00,1.59103,1.59114,1.59097,1.59097,395299998.0
2006-11-03 02:10:00,1.59105,1.59105,1.59095,1.59095,60700001.0
2006-11-03 02:11:00,1.5909,1.59105,1.59075,1.591,289199999.0
2006-11-03 02:12:00,1.59106,1.59106,1.59086,1.59104,186199998.0
2006-11-03 02:13:00,1.59096,1.59111,1.59095,1.59105,157299998.0
2006-11-03 02:14:00,1.59088,1.59105,1.59084,1.59105,295300001.0
2006-11-03 02:15:00,1.59092,1.59105,1.59081,1.59095,202000001.0
2006-11-03 02:16:00,1.59081,1.59102,1.59079,1.59102,393599994.0
2006-11-03 02:17:00,1.59103,1.59103,1.59079,1.59087,301500003.0
2006-11-03 02:18:00,1.5909,1.591,1.5909,1.591,83999999.0
2006-11-03 02:19:00,1.59108,1.59108,1.59106,1.59106,6300000.0
2006-11-03 02:20:00,1.59093,1.591,1.59081,1.59084,416800001.0
2006-11-03 02:21:00,1.59085,1.59101,1.59029,1.59042,292100001.0
2006-11-03 02:22:00,1.59101,1.59107,1.59087,1.59092,194999998.0
2006-11-03 02:23:00,1.59108,1.59108,1.59084,1.5909,155600000.0
2006-11-03 02:24:00,1.59102,1.59108,1.59081,1.59102,246900001.0
2006-11-03 02:25:00,1.59105,1.59105,1.59096,1.59096,68099999.0
2006-11-03 02:26:00,1.59087,1.59099,1.59084,1.59093,125799999.0
2006-11-03 02:27:00,1.59093,1.59104,1.59079,1.59094,192900002.0
2006-11-03 02:28:00,1.59058,1.59096,1.59058,1.59079,277300000.0
2006-11-03 02:29:00,1.59079,1.59105,1.59075,1.59105,265099998.0
2006-11-03 02:30:00,1.59095,1.59103,1.59073,1.59093,250600001.0
2006-11-03 02:31:00,1.59097,1.59108,1.59085,1.59095,349100003.0
2006-11-03 02:32:00,1.59087,1.59102,1.59077,1.59077,321699999.0
2006-11-03 02:33:00,1.5909,1.5909,1.5908,1.5908,52400000.0
2006-11-03 02:34:00,1.59062,1.59096,1.59062,1.59096,122399997.0
2006-11-03 02:35:00,1.59104,1.59108,1.59085,1.59102,403700006.0
2006-11-03 02:36:00,1.59096,1.59105,1.59074,1.59092,148600000.0
2006-11-03 02:37:00,1.59083,1.59108,1.59083,1.59102,249100002.0
2006-11-03 02:38:00,1.59095,1.59098,1.59083,1.59092,119699999.0
2006-11-03 02:39:00,1.5909,1.59101,1.59087,1.591,229799997.0
2006-11-03 02:40:00,1.59107,1.59107,1.59104,1.59104,12900000.0
2006-11-03 02:41:00,1.59086,1.59105,1.5908,1.59095,310299998.0
2006-11-03 02:42:00,1.591,1.59105,1.59082,1.59095,314600001.0
2006-11-03 02:43:00,1.59091,1.59098,1.59089,1.59092,157299998.0
2006-11-03 02:44:00,1.59082,1.59092,1.59074,1.59085,203100000.0
2006-11-03 02:45:00,1.59086,1.59089,1.59077,1.59083,56700000.0
2006-11-03 02:46:00,1.59069,1.59081,1.59061,1.59079,71300003.0
2006-11-03 02:47:00,1.5907,1.59095,1.5907,1.59095,435900003.0
2006-11-03 02:48:00,1.59082,1.59091,1.59072,1.59073,369700006.0
2006-11-03 02:49:00,1.59073,1.59092,1.59073,1.59092,95799999.0
2006-11-03 02:50:00,1.59087,1.59087,1.59021,1.59021,203800001.0
2006-11-03 02:51:00,1.59087,1.59094,1.59076,1.59087,359600002.0
2006-11-03 02:52:00,1.59074,1.59087,1.59064,1.5908,188899998.0
2006-11-03 02:53:00,1.59085,1.59085,1.59063,1.5907,206300000.0
2006-11-03 02:54:00,1.59083,1.59091,1.59071,1.59071,238600000.0
2006-11-03 02:55:00,1.59082,1.59082,1.59026,1.59051,287199998.0
2006-11-03 02:56:00,1.59064,1.59085,1.59057,1.59085,329300003.0
2006-11-03 02:57:00,1.59083,1.59093,1.59062,1.59081,299399998.0
2006-11-03 02:58:00,1.59074,1.59092,1.59071,1.5909,277999999.0
2006-11-03 02:59:00,1.59082,1.59095,1.59082,1.5909,235499997.0
2006-11-03 03:00:00,1.59088,1.59088,1.59076,1.5908,107699998.0
2006-11-03 03:01:00,1.59078,1.59094,1.59067,1.59079,455500004.0
2006-11-03 03:02:00,1.59073,1.59093,1.59057,1.59076,262999998.0
2006-11-03 03:03:00,1.59092,1.591,1.59071,1.5908,414000005.0
2006-11-03 03:04:00,1.59092,1.59092,1.59075,1.59075,107899998.0
2006-11-03 03:05:00,1.59056,1.59085,1.59049,1.59067,454000008.0
2006-11-03 03:06:00,1.59097,1.59103,1.59097,1.59103,119100001.0
2006-11-03 03:07:00,1.59093,1.59098,1.59079,1.59085,120299999.0
2006-11-03 03:08:00,1.59043,1.59075,1.59036,1.59044,429500004.0
2006-11-03 03:09:00,1.59083,1.59093,1.59072,1.59072,105000002.0
2006-11-03 03:10:00,1.5908,1.59098,1.59071,1.59085,106600001.0
2006-11-03 03:11:00,1.59046,1.59083,1.59044,1.59078,303499997.0
2006-11-03 03:12:00,1.5906,1.59083,1.59041,1.59077,281200000.0
2006-11-03 03:13:00,1.59047,1.59091,1.59033,1.59074,156099999.0
2006-11-03 03:14:00,1.59094,1.59094,1.59045,1.5905,368400001.0
2006-11-03 03:15:00,1.5909,1.59094,1.59076,1.59094,283799998.0
2006-11-03 03:16:00,1.59056,1.59081,1.59051,1.59055,256400003.0
2006-11-03 03:17:00,1.59088,1.59095,1.59076,1.59087,272299998.0
2006-11-03 03:18:00,1.59091,1.59095,1.59081,1.59085,122200001.0
2006-11-03 03:19:00,1.59098,1.59098,1.59077,1.59077,273700000.0
2006-11-03 03:20:00,1.59074,1.5909,1.59059,1.59074,317200007.0
2006-11-03 03:21:00,1.59073,1.59088,1.59069,1.59077,131200000.0
2006-11-03 03:22:00,1.59097,1.59109,1.59062,1.59075,513899997.0
2006-11-03 03:23:00,1.59074,1.59089,1.59066,1.59084,241000000.0
2006-11-03 03:24:00,1.5909,1.59095,1.59076,1.59087,266600002.0
2006-11-03 03:25:00,1.59079,1.59097,1.59074,1.59081,290100004.0
2006-11-03 03:26:00,1.59088,1.59088,1.59076,1.59076,41500000.0
2006-11-03 03:27:00,1.59086,1.59086,1.59074,1.59074,118999997.0
2006-11-03 03:28:00,1.59077,1.59092,1.59077,1.5908,169599998.0
2006-11-03 03:29:00,1.59074,1.59097,1.59074,1.59097,81400001.0
2006-11-03 03:30:00,1.59092,1.59092,1.59068,1.59069,312600000.0
2006-11-03 03:31:00,1.59082,1.59093,1.59082,1.59093,123700001.0
2006-11-03 03:32:00,1.59088,1.59103,1.59074,1.59092,217800002.0
2006-11-03 03:33:00,1.59085,1.591,1.59077,1.5909,211599999.0
2006-11-03 03:34:00,1.59088,1.59098,1.5907,1.59082,393800006.0
2006-11-03 03:35:00,1.59085,1.59088,1.59035,1.59052,398899999.0
2006-11-03 03:36:00,1.59087,1.591,1.59081,1.59098,251999999.0
2006-11-03 03:37:00,1.5909,1.59104,1.59079,1.59085,188600001.0
2006-11-03 03:38:00,1.59083,1.59103,1.5908,1.59095,460999997.0
2006-11-03 03:39:00,1.5909,1.591,1.59078,1.59092,110200000.0
2006-11-03 03:40:00,1.591,1.591,1.59066,1.59069,275700001.0
2006-11-03 03:41:00,1.5908,1.59093,1.59064,1.59081,214000002.0
2006-11-03 03:42:00,1.59095,1.59095,1.59073,1.59074,316100005.0
2006-11-03 03:43:00,1.59083,1.59096,1.59072,1.59072,298699999.0
2006-11-03 03:44:00,1.59079,1.59102,1.59079,1.59102,125499999.0
2006-11-03 03:45:00,1.59106,1.59108,1.59086,1.59089,407100004.0
2006-11-03 03:46:00,1.59071,1.59095,1.59039,1.59076,214300001.0
2006-11-03 03:47:00,1.59092,1.59102,1.59079,1.59102,242400000.0
2006-11-03 03:48:00,1.59104,1.59104,1.59078,1.59078,54400000.0
2006-11-03 03:49:00,1.59097,1.59097,1.59054,1.59069,218900004.0
2006-11-03 03:50:00,1.59091,1.591,1.59084,1.59093,297700000.0
2006-11-03 03:51:00,1.59095,1.59105,1.59048,1.5907,408799999.0
2006-11-03 03:52:00,1.59087,1.59094,1.59077,1.5909,209300001.0
2006-11-03 03:53:00,1.59087,1.591,1.59087,1.591,77499999.0
2006-11-03 03:54:00,1.59103,1.59103,1.59081,1.59081,299500002.0
2006-11-03 03:55:00,1.59074,1.59092,1.59065,1.59074,438400008.0
2006-11-03 03:56:00,1.59081,1.59092,1.59069,1.59085,192200002.0
2006-11-03 03:57:00,1.59089,1.59096,1.59085,1.59096,116700001.0
2006-11-03 03:58:00,1.59084,1.591,1.59075,1.5909,397599994.0
2006-11-03 03:59:00,1.5909,1.59098,1.59075,1.59085,312700002.0
2006-11-03 04:00:00,1.59091,1.59102,1.59091,1.59102,171599998.0
2006-11-03 04:01:00,1.59098,1.59101,1.59076,1.59078,505800001.0
2006-11-03 04:02:00,1.59075,1.59094,1.59075,1.5909,139200001.0
2006-11-03 04:03:00,1.59081,1.59097,1.59069,1.59069,385899999.0
2006-11-03 04:04:00,1.59095,1.59095,1.5909,1.5909,70300000.0
2006-11-03 04:05:00,1.59079,1.59097,1.59078,1.59097,211300003.0
2006-11-03 04:06:00,1.5908,1.59099,1.59077,1.59099,332499996.0
2006-11-03 04:07:00,1.59091,1.59102,1.59065,1.59095,467300000.0
2006-11-03 04:08:00,1.591,1.59105,1.59082,1.59097,214100002.0
2006-11-03 04:09:00,1.59087,1.59105,1.59068,1.59091,179700003.0
2006-11-03 04:10:00,1.59098,1.59098,1.59089,1.59094,190800003.0
2006-11-03 04:11:00,1.5909,1.59095,1.5907,1.5907,293200005.0
2006-11-03 04:12:00,1.59094,1.59096,1.59084,1.59086,58900000.0
2006-11-03 04:13:00,1.59098,1.59098,1.5908,1.59087,56600002.0
2006-11-03 04:14:00,1.59095,1.59095,1.59085,1.59085,37400000.0
2006-11-03 04:15:00,1.59084,1.59103,1.59082,1.59082,465999999.0
2006-11-03 04:16:00,1.5909,1.59101,1.59068,1.5909,406199999.0
2006-11-03 04:17:00,1.59092,1.59101,1.59077,1.59077,313100005.0
2006-11-03 04:18:00,1.59085,1.59097,1.59085,1.59097,116500003.0
2006-11-03 04:19:00,1.5907,1.5909,1.5907,1.59085,288200005.0
2006-11-03 04:20:00,1.5908,1.59092,1.59064,1.5908,64699999.0
2006-11-03 04:21:00,1.59095,1.59098,1.59075,1.59075,333799999.0
2006-11-03 04:22:00,1.5904,1.59079,1.59014,1.59068,372100000.0
2006-11-03 04:23:00,1.5907,1.59095,1.5907,1.5909,355500002.0
2006-11-03 04:24:00,1.5908,1.59095,1.59076,1.5909,261899998.0
2006-11-03 04:25:00,1.59077,1.59086,1.59029,1.59051,281499998.0
2006-11-03 04:26:00,1.59095,1.59095,1.5908,1.59088,301400005.0
2006-11-03 04:27:00,1.59095,1.59095,1.5909,1.5909,106900002.0
2006-11-03 04:28:00,1.59096,1.59099,1.59071,1.59086,478600000.0
2006-11-03 04:29:00,1.5909,1.5909,1.59072,1.59072,116600000.0
2006-11-03 04:30:00,1.59068,1.5909,1.59068,1.5909,150899996.0
2006-11-03 04:31:00,1.59066,1.59085,1.59044,1.59055,462200000.0
2006-11-03 04:32:00,1.5909,1.59095,1.59081,1.59088,96000000.0
2006-11-03 04:33:00,1.59083,1.59097,1.59083,1.59097,71100000.0
2006-11-03 04:34:00,1.5907,1.59081,1.59048,1.59066,247200000.0
2006-11-03 04:35:00,1.59077,1.59089,1.5907,1.59088,215700002.0
2006-11-03 04:36:00,1.5908,1.59085,1.5908,1.59085,7500000.0
2006-11-03 04:37:00,1.59089,1.59097,1.59075,1.59077,284099999.0
2006-11-03 04:38:00,1.59089,1.59093,1.59079,1.59081,291099998.0
2006-11-03 04:39:00,1.59072,1.59089,1.59066,1.59089,265199999.0
2006-11-03 04:40:00,1.59087,1.59095,1.59076,1.59088,167800001.0
2006-11-03 04:41:00,1.59075,1.59087,1.59065,1.59077,155100001.0
2006-11-03 04:42:00,1.59074,1.59092,1.59074,1.59087,339600003.0
2006-11-03 04:43:00,1.59082,1.5909,1.59066,1.59072,425599999.0
2006-11-03 04:44:00,1.5909,1.59095,1.5909,1.59095,65499999.0
2006-11-03 04:45:00,1.59081,1.59088,1.59063,1.59063,263600000.0
2006-11-03 04:46:00,1.59095,1.59095,1.5908,1.59095,443200010.0
2006-11-03 04:47:00,1.5909,1.59095,1.59072,1.59084,188400003.0
2006-11-03 04:48:00,1.59093,1.59093,1.59071,1.59075,213499998.0
2006-11-03 04:49:00,1.59097,1.59106,1.59083,1.59097,446300001.0
2006-11-03 04:50:00,1.59092,1.59095,1.59065,1.59083,312200002.0
2006-11-03 04:51:00,1.59083,1.59093,1.59082,1.59092,30800000.0
2006-11-03 04:52:00,1.59075,1.59095,1.59075,1.59083,309400002.0
2006-11-03 04:53:00,1.59063,1.59097,1.59063,1.5908,227200002.0
2006-11-03 04:54:00,1.59084,1.59091,1.59071,1.59078,237299998.0
2006-11-03 04:55:00,1.59092,1.59098,1.5908,1.59085,87100000.0
2006-11-03 04:56:00,1.59084,1.59103,1.59084,1.59096,226900003.0
2006-11-03 04:57:00,1.59087,1.59105,1.59085,1.59105,291200000.0
2006-11-03 04:58:00,1.59072,1.59096,1.59052,1.59055,408899999.0
2006-11-03 04:59:00,1.59093,1.59098,1.59076,1.59084,326000005.0
2006-11-03 05:00:00,1.59096,1.59102,1.59081,1.59081,307200004.0
2006-11-03 05:01:00,1.59084,1.59095,1.59084,1.5909,155700001.0
2006-11-03 05:02:00,1.59084,1.59096,1.59072,1.59079,245799995.0
2006-11-03 05:03:00,1.59085,1.59099,1.59082,1.59087,252600000.0
2006-11-03 05:04:00,1.59105,1.59105,1.59084,1.59084,185500000.0
2006-11-03 05:05:00,1.59075,1.59092,1.59061,1.59062,365199999.0
2006-11-03 05:06:00,1.59105,1.59105,1.59091,1.59091,67900000.0
2006-11-03 05:07:00,1.59098,1.59105,1.59089,1.59102,303600000.0
2006-11-03 05:08:00,1.59049,1.59075,1.59033,1.5905,328299995.0
2006-11-03 05:09:00,1.59047,1.59089,1.59047,1.59073,454399999.0
2006-11-03 05:10:00,1.59089,1.59103,1.59081,1.59087,383700001.0
2006-11-03 05:11:00,1.59103,1.59103,1.59075,1.59075,226200001.0
2006-11-03 05:12:00,1.59085,1.5911,1.59085,1.5911,350700001.0
2006-11-03 05:13:00,1.59101,1.59108,1.5909,1.591,240400000.0
2006-11-03 05:14:00,1.59087,1.591,1.59083,1.59091,225499999.0
2006-11-03 05:15:00,1.59076,1.59088,1.59076,1.59088,22100000.0
2006-11-03 05:16:00,1.59079,1.59097,1.59079,1.59097,165400002.0
2006-11-03 05:17:00,1.59098,1.59105,1.59092,1.59092,97400002.0
2006-11-03 05:18:00,1.59087,1.59104,1.59084,1.59084,213200002.0
2006-11-03 05:19:00,1.59084,1.59099,1.59074,1.59084,302299999.0
2006-11-03 05:20:00,1.59093,1.59098,1.59083,1.59089,96600002.0
2006-11-03 05:21:00,1.59081,1.59093,1.5906,1.5908,264399999.0
2006-11-03 05:22:00,1.59087,1.59099,1.59052,1.59077,411600003.0
2006-11-03 05:23:00,1.59092,1.59093,1.59076,1.59083,294399999.0
2006-11-03 05:24:00,1.59069,1.591,1.59069,1.59098,223800002.0
2006-11-03 05:25:00,1.59078,1.59095,1.59074,1.59095,227600000.0
2006-11-03 05:26:00,1.59047,1.5908,1.59033,1.59033,458799999.0
2006-11-03 05:27:00,1.59075,1.59102,1.59075,1.59089,265399998.0
2006-11-03 05:28:00,1.59075,1.59091,1.59051,1.59058,397100004.0
2006-11-03 05:29:00,1.59082,1.59095,1.59082,1.59095,110299998.0
2006-11-03 05:30:00,1.59081,1.59093,1.59079,1.59082,199499999.0
2006-11-03 05:31:00,1.59093,1.59098,1.59092,1.59097,131000001.0
2006-11-03 05:32:00,1.5908,1.59097,1.59079,1.59093,318399998.0
2006-11-03 05:33:00,1.59087,1.59097,1.59069,1.59083,313499999.0
2006-11-03 05:34:00,1.59069,1.59092,1.59064,1.59092,249099996.0
2006-11-03 05:35:00,1.59044,1.59067,1.59039,1.59067,123299998.0
2006-11-03 05:36:00,1.5907,1.59096,1.5907,1.59088,355900003.0
2006-11-03 05:37:00,1.59083,1.59099,1.59072,1.5909,340400001.0
2006-11-03 05:38:00,1.59094,1.59098,1.59084,1.59087,190999999.0
2006-11-03 05:39:00,1.59086,1.59098,1.59073,1.59077,297399999.0
2006-11-03 05:40:00,1.59086,1.59095,1.59071,1.59085,87900002.0
2006-11-03 05:41:00,1.59086,1.59089,1.59077,1.59083,111700000.0
2006-11-03 05:42:00,1.59056,1.5908,1.59025,1.59025,244500000.0
2006-11-03 05:43:00,1.59075,1.59091,1.5906,1.59083,206900003.0
2006-11-03 05:44:00,1.59086,1.59095,1.59074,1.59085,51300000.0
2006-11-03 05:45:00,1.59075,1.59089,1.59074,1.59082,349999996.0
2006-11-03 05:46:00,1.59095,1.59095,1.59079,1.59079,111699997.0
2006-11-03 05:47:00,1.59079,1.5909,1.59059,1.59066,306399996.0
2006-11-03 05:48:00,1.59084,1.59097,1.59075,1.59087,477399995.0
2006-11-03 05:49:00,1.5909,1.59097,1.59064,1.59082,394300001.0
2006-11-03 05:50:00,1.59092,1.59092,1.59068,1.59071,278100003.0
2006-11-03 05:51:00,1.5908,1.59088,1.59071,1.59071,304200002.0
2006-11-03 05:52:00,1.59041,1.59075,1.59038,1.59073,220700000.0
2006-11-03 05:53:00,1.59074,1.59092,1.59071,1.59086,457900004.0
2006-11-03 05:54:00,1.5909,1.59098,1.5907,1.5907,358299993.0
2006-11-03 05:55:00,1.59085,1.59095,1.59074,1.59081,217299998.0
2006-11-03 05:56:00,1.5907,1.59087,1.59023,1.59049,336300001.0
2006-11-03 05:57:00,1.59082,1.59097,1.59079,1.59097,135199998.0
2006-11-03 05:58:00,1.59095,1.59096,1.59076,1.59077,336700004.0
2006-11-03 05:59:00,1.59084,1.59093,1.59069,1.59081,397600004.0
2006-11-03 06:00:00,1.5907,1.59092,1.59064,1.59092,160799998.0
2006-11-03 06:01:00,1.59094,1.59096,1.59072,1.59075,311000004.0
2006-11-03 06:02:00,1.59091,1.59092,1.59075,1.59075,87600000.0
2006-11-03 06:03:00,1.5907,1.59085,1.5907,1.59085,257099998.0
2006-11-03 06:04:00,1.59022,1.59074,1.59022,1.59056,257900001.0
2006-11-03 06:05:00,1.59068,1.59088,1.59066,1.5908,298900001.0
2006-11-03 06:06:00,1.59085,1.59095,1.59077,1.5909,659100004.0
2006-11-03 06:07:00,1.59075,1.59095,1.59063,1.59063,268400005.0
2006-11-03 06:08:00,1.5903,1.59067,1.59004,1.59019,296699999.0
2006-11-03 06:09:00,1.59093,1.59093,1.59069,1.59082,341799999.0
2006-11-03 06:10:00,1.59067,1.5908,1.59055,1.59072,402700006.0
2006-11-03 06:11:00,1.59085,1.59099,1.59075,1.5909,391499997.0
2006-11-03 06:12:00,1.59054,1.59085,1.59038,1.59038,348399996.0
2006-11-03 06:13:00,1.59087,1.59093,1.59034,1.59063,377600004.0
2006-11-03 06:14:00,1.59063,1.59086,1.59044,1.59056,353600006.0
2006-11-03 06:15:00,1.5906,1.59096,1.59053,1.59079,297400004.0
2006-11-03 06:16:00,1.59078,1.59078,1.5902,1.5902,222099999.0
2006-11-03 06:17:00,1.59054,1.59089,1.59054,1.59074,255600001.0
2006-11-03 06:18:00,1.59093,1.59093,1.59072,1.59072,232600001.0
2006-11-03 06:19:00,1.59072,1.59085,1.59061,1.59075,342600001.0
2006-11-03 06:20:00,1.59087,1.5909,1.5907,1.5907,292200000.0
2006-11-03 06:21:00,1.59074,1.59082,1.59048,1.59073,301200002.0
2006-11-03 06:22:00,1.59085,1.59085,1.59059,1.59059,345800003.0
2006-11-03 06:23:00,1.59071,1.59085,1.59055,1.5908,365700000.0
2006-11-03 06:24:00,1.5908,1.59085,1.5906,1.59077,264399996.0
2006-11-03 06:25:00,1.5908,1.59085,1.59066,1.59066,234900003.0
2006-11-03 06:26:00,1.59087,1.59087,1.59053,1.59061,211700000.0
2006-11-03 06:27:00,1.59076,1.59084,1.59063,1.59077,330799999.0
2006-11-03 06:28:00,1.59069,1.59075,1.59053,1.59071,285600000.0
2006-11-03 06:29:00,1.5908,1.59082,1.59067,1.59072,192100006.0
2006-11-03 06:30:00,1.59018,1.59078,1.59003,1.59078,179000000.0
2006-11-03 06:31:00,1.59076,1.59076,1.59059,1.59059,75400002.0
2006-11-03 06:32:00,1.59071,1.5908,1.59063,1.59067,237499998.0
2006-11-03 06:33:00,1.59064,1.5908,1.59064,1.5908,76900000.0
2006-11-03 06:34:00,1.59085,1.59085,1.59065,1.59077,268700002.0
2006-11-03 06:35:00,1.59078,1.59088,1.59068,1.5907,194799997.0
2006-11-03 06:36:00,1.59042,1.5908,1.59036,1.5908,346500003.0
2006-11-03 06:37:00,1.59065,1.59081,1.59063,1.59078,121900001.0
2006-11-03 06:38:00,1.59072,1.59079,1.5903,1.5904,259800000.0
2006-11-03 06:39:00,1.59051,1.59085,1.59042,1.59083,434699996.0
2006-11-03 06:40:00,1.59064,1.59085,1.59064,1.59077,439199995.0
2006-11-03 06:41:00,1.59085,1.59085,1.59064,1.59064,123800000.0
2006-11-03 06:42:00,1.5907,1.59085,1.5907,1.59085,300500000.0
2006-11-03 06:43:00,1.59083,1.59083,1.59059,1.59064,177600001.0
2006-11-03 06:44:00,1.59061,1.5908,1.59061,1.5908,177300000.0
2006-11-03 06:45:00,1.59063,1.59086,1.59025,1.59063,403400001.0
2006-11-03 06:46:00,1.59068,1.59082,1.59058,1.5907,238399998.0
2006-11-03 06:47:00,1.59072,1.59082,1.59067,1.59078,41300000.0
2006-11-03 06:48:00,1.59087,1.59089,1.5906,1.59081,211800002.0
2006-11-03 06:49:00,1.59073,1.59087,1.59067,1.5907,242099999.0
2006-11-03 06:50:00,1.59065,1.5909,1.59065,1.59086,274500001.0
2006-11-03 06:51:00,1.5907,1.5908,1.5907,1.5908,115000003.0
2006-11-03 06:52:00,1.5908,1.59093,1.59068,1.59093,247300002.0
2006-11-03 06:53:00,1.59078,1.5909,1.59077,1.59077,184900000.0
2006-11-03 06:54:00,1.59085,1.59098,1.59074,1.59081,212700002.0
2006-11-03 06:55:00,1.59088,1.59095,1.59074,1.59092,283899998.0
2006-11-03 06:56:00,1.59071,1.5909,1.59071,1.59078,253200002.0
2006-11-03 06:57:00,1.59104,1.59121,1.59054,1.59054,174399999.0
2006-11-03 06:58:00,1.59095,1.59095,1.5909,1.5909,141000002.0
2006-11-03 06:59:00,1.5909,1.59097,1.5908,1.59084,412000004.0
2006-11-03 07:00:00,1.59077,1.59095,1.59074,1.59092,382300004.0
2006-11-03 07:01:00,1.59079,1.59095,1.59078,1.59095,266899997.0
2006-11-03 07:02:00,1.59082,1.59093,1.59082,1.59093,32800000.0
2006-11-03 07:03:00,1.5908,1.59104,1.59067,1.59068,319400002.0
2006-11-03 07:04:00,1.59067,1.59102,1.59067,1.59098,219899998.0
2006-11-03 07:05:00,1.59087,1.591,1.59059,1.59083,571600002.0
2006-11-03 07:06:00,1.59038,1.59089,1.59033,1.59089,320200001.0
2006-11-03 07:07:00,1.59088,1.591,1.59087,1.5909,236800007.0
2006-11-03 07:08:00,1.5907,1.59085,1.5907,1.59085,38399999.0
2006-11-03 07:09:00,1.5909,1.59097,1.59071,1.59071,367699992.0
2006-11-03 07:10:00,1.5908,1.59087,1.59065,1.59074,76100000.0
2006-11-03 07:11:00,1.59074,1.59091,1.59073,1.59081,181799998.0
2006-11-03 07:12:00,1.59055,1.59095,1.5904,1.59065,192800000.0
2006-11-03 07:13:00,1.59073,1.59081,1.5906,1.5906,243100002.0
2006-11-03 07:14:00,1.59065,1.59089,1.59065,1.59083,149000002.0
2006-11-03 07:15:00,1.59073,1.59085,1.59063,1.59079,417100002.0
2006-11-03 07:16:00,1.59074,1.59081,1.59061,1.59065,269199998.0
2006-11-03 07:17:00,1.5906,1.5907,1.5906,1.5907,111199998.0
2006-11-03 07:18:00,1.59073,1.59081,1.59059,1.59071,260700006.0
2006-11-03 07:19:00,1.59075,1.59075,1.5906,1.59061,150600001.0
2006-11-03 07:20:00,1.59032,1.5907,1.59022,1.59056,274800002.0
2006-11-03 07:21:00,1.59073,1.59081,1.59065,1.59066,171899997.0
2006-11-03 07:22:00,1.59027,1.5906,1.5902,1.59058,430300005.0
2006-11-03 07:23:00,1.59069,1.59083,1.59066,1.59083,287600001.0
2006-11-03 07:24:00,1.59085,1.59085,1.59064,1.59064,239300000.0
2006-11-03 07:25:00,1.59059,1.5908,1.59059,1.5908,339500002.0
2006-11-03 07:26:00,1.59083,1.59083,1.5905,1.59061,240399996.0
2006-11-03 07:27:00,1.5906,1.59078,1.59054,1.59078,264100000.0
2006-11-03 07:28:00,1.59079,1.59085,1.59058,1.59068,249699998.0
2006-11-03 07:29:00,1.59003,1.59078,1.58989,1.59062,306000000.0
2006-11-03 07:30:00,1.5906,1.59075,1.5906,1.59075,145900001.0
2006-11-03 07:31:00,1.59076,1.59081,1.5907,1.59081,50899999.0
2006-11-03 07:32:00,1.59074,1.59082,1.59053,1.59066,395800004.0
2006-11-03 07:33:00,1.59062,1.59082,1.59057,1.59082,219600002.0
2006-11-03 07:34:00,1.5907,1.59085,1.59063,1.5908,377500003.0
2006-11-03 07:35:00,1.59078,1.59085,1.59066,1.59078,195599998.0
2006-11-03 07:36:00,1.59078,1.59082,1.5907,1.59075,47200000.0
2006-11-03 07:37:00,1.5908,1.5908,1.59075,1.59075,56700001.0
2006-11-03 07:38:00,1.59078,1.59078,1.59059,1.59068,179699998.0
2006-11-03 07:39:00,1.59051,1.5907,1.59011,1.59026,406300004.0
2006-11-03 07:40:00,1.59071,1.59088,1.59058,1.59078,254600004.0
2006-11-03 07:41:00,1.59073,1.59089,1.59065,1.59087,353000000.0
2006-11-03 07:42:00,1.59069,1.59088,1.59064,1.59088,293200000.0
2006-11-03 07:43:00,1.59035,1.59062,1.59023,1.59062,393700000.0
2006-11-03 07:44:00,1.59078,1.59087,1.59067,1.59082,405099999.0
2006-11-03 07:45:00,1.59078,1.59087,1.59066,1.59079,360699998.0
2006-11-03 07:46:00,1.59087,1.59092,1.59074,1.59086,299600004.0
2006-11-03 07:47:00,1.59076,1.5909,1.59071,1.59081,213300002.0
2006-11-03 07:48:00,1.59069,1.5908,1.5901,1.5901,284700003.0
2006-11-03 07:49:00,1.5908,1.59085,1.59068,1.59069,202799998.0
2006-11-03 07:50:00,1.5908,1.5908,1.5907,1.5907,56100001.0
2006-11-03 07:51:00,1.59078,1.59088,1.5906,1.59075,232200002.0
2006-11-03 07:52:00,1.5906,1.59072,1.59023,1.59044,399599998.0
2006-11-03 07:53:00,1.59078,1.59078,1.59066,1.59066,97399999.0
2006-11-03 07:54:00,1.59053,1.59088,1.59033,1.59078,206899998.0
2006-11-03 07:55:00,1.59075,1.59085,1.59059,1.59059,342299999.0
2006-11-03 07:56:00,1.5908,1.59085,1.59076,1.59078,81400000.0
2006-11-03 07:57:00,1.59057,1.59083,1.59057,1.59078,324200000.0
2006-11-03 07:58:00,1.5905,1.59076,1.59023,1.59025,354600001.0
2006-11-03 07:59:00,1.59078,1.59085,1.5907,1.5908,338800000.0
2006-11-03 08:00:00,1.59075,1.59077,1.59061,1.59063,107100000.0
2006-11-03 08:01:00,1.59073,1.5909,1.59071,1.59087,374300007.0
2006-11-03 08:02:00,1.59061,1.59094,1.5904,1.59093,215200000.0
2006-11-03 08:03:00,1.59073,1.5908,1.59058,1.59067,139699995.0
2006-11-03 08:04:00,1.5907,1.5908,1.5907,1.5908,82899999.0
2006-11-03 08:05:00,1.59082,1.59082,1.59074,1.59074,88699999.0
2006-11-03 08:06:00,1.59062,1.59082,1.59051,1.5907,296799997.0
2006-11-03 08:07:00,1.59068,1.59087,1.59065,1.59077,356900000.0
2006-11-03 08:08:00,1.59061,1.59076,1.59061,1.59076,61599999.0
2006-11-03 08:09:00,1.59043,1.59069,1.59037,1.59042,484300005.0
2006-11-03 08:10:00,1.59044,1.59085,1.59044,1.5908,242500006.0
2006-11-03 08:11:00,1.59072,1.59072,1.59029,1.59062,370199996.0
2006-11-03 08:12:00,1.59075,1.59075,1.5906,1.5906,24800000.0
2006-11-03 08:13:00,1.59063,1.59083,1.59059,1.59074,421100001.0
2006-11-03 08:14:00,1.59073,1.59097,1.59067,1.59069,218399998.0
2006-11-03 08:15:00,1.59085,1.59092,1.59073,1.59081,97400004.0
2006-11-03 08:16:00,1.59061,1.59087,1.59033,1.59047,365399996.0
2006-11-03 08:17:00,1.59085,1.59085,1.5907,1.5907,47100000.0
2006-11-03 08:18:00,1.59052,1.59081,1.5903,1.59061,327800000.0
2006-11-03 08:19:00,1.59085,1.59094,1.59067,1.59087,174999999.0
2006-11-03 08:20:00,1.59088,1.59089,1.59072,1.59079,133500000.0
2006-11-03 08:21:00,1.59067,1.59095,1.59067,1.59092,143199998.0
2006-11-03 08:22:00,1.59064,1.5908,1.59057,1.5906,147500000.0
2006-11-03 08:23:00,1.59047,1.59072,1.59009,1.59029,319499998.0
2006-11-03 08:24:00,1.59078,1.59083,1.59055,1.59056,194299999.0
2006-11-03 08:25:00,1.59077,1.59078,1.59064,1.59066,44000000.0
2006-11-03 08:26:00,1.59078,1.59085,1.59064,1.5908,254999998.0
2006-11-03 08:27:00,1.5907,1.59085,1.59051,1.59076,161200001.0
2006-11-03 08:28:00,1.59074,1.59094,1.59074,1.59088,223000001.0
2006-11-03 08:29:00,1.5908,1.59095,1.59074,1.59084,233000005.0
2006-11-03 08:30:00,1.59078,1.59093,1.59078,1.59089,250000003.0
2006-11-03 08:31:00,1.59081,1.59109,1.59043,1.5908,344800003.0
2006-11-03 08:32:00,1.5909,1.59095,1.5908,1.5908,292400001.0
2006-11-03 08:33:00,1.59083,1.59092,1.59067,1.59083,80900001.0
2006-11-03 08:34:00,1.59085,1.59087,1.59074,1.59087,185000000.0
2006-11-03 08:35:00,1.59081,1.59088,1.59073,1.59073,289100007.0
2006-11-03 08:36:00,1.59082,1.59088,1.59066,1.59068,307000000.0
2006-11-03 08:37:00,1.59074,1.59083,1.59064,1.59076,268899999.0
2006-11-03 08:38:00,1.59061,1.59074,1.59061,1.59074,41500000.0
2006-11-03 08:39:00,1.59066,1.59069,1.59057,1.59063,40899999.0
2006-11-03 08:40:00,1.59044,1.59069,1.59044,1.59069,111000000.0
2006-11-03 08:41:00,1.59078,1.59089,1.59071,1.59083,361700004.0
2006-11-03 08:42:00,1.59082,1.59089,1.59065,1.59075,308400002.0
2006-11-03 08:43:00,1.59088,1.5909,1.59076,1.5908,88500000.0
2006-11-03 08:44:00,1.59077,1.59089,1.59073,1.59082,216400000.0
2006-11-03 08:45:00,1.59095,1.59095,1.59056,1.59084,225299998.0
2006-11-03 08:46:00,1.5908,1.59085,1.59065,1.59073,100799999.0
2006-11-03 08:47:00,1.59085,1.59091,1.59066,1.59072,251600003.0
2006-11-03 08:48:00,1.59082,1.59094,1.59065,1.59082,357599999.0
2006-11-03 08:49:00,1.59075,1.59083,1.5906,1.5907,265499997.0
2006-11-03 08:50:00,1.5908,1.59085,1.59067,1.59069,276100001.0
2006-11-03 08:51:00,1.59075,1.59077,1.59061,1.59063,29900000.0
2006-11-03 08:52:00,1.59082,1.59083,1.59057,1.59078,218600003.0
2006-11-03 08:53:00,1.59095,1.59103,1.59055,1.59094,391600003.0
2006-11-03 08:54:00,1.59078,1.59091,1.59066,1.59073,174299999.0
2006-11-03 08:55:00,1.59085,1.59093,1.5908,1.59087,79100001.0
2006-11-03 08:56:00,1.5909,1.591,1.59074,1.59086,293400000.0
2006-11-03 08:57:00,1.59097,1.59097,1.59075,1.59087,94500001.0
2006-11-03 08:58:00,1.59088,1.5911,1.59077,1.5911,148900000.0
2006-11-03 08:59:00,1.5911,1.5911,1.59093,1.59105,358400004.0
2006-11-03 09:00:00,1.59084,1.59104,1.59084,1.59104,288500005.0
2006-11-03 09:01:00,1.59098,1.59105,1.59087,1.59091,118999999.0
2006-11-03 09:02:00,1.59094,1.59101,1.59083,1.59086,303699999.0
2006-11-03 09:03:00,1.5909,1.5909,1.59076,1.59076,34400000.0
2006-11-03 09:04:00,1.59084,1.59085,1.59068,1.59078,211999999.0
2006-11-03 09:05:00,1.5908,1.59088,1.5907,1.5908,259799998.0
2006-11-03 09:06:00,1.5908,1.5908,1.59054,1.59054,309299999.0
2006-11-03 09:07:00,1.59068,1.59077,1.59059,1.59065,173100000.0
2006-11-03 09:08:00,1.59048,1.59079,1.59048,1.59069,311400006.0
2006-11-03 09:09:00,1.59076,1.59076,1.59048,1.59055,371000003.0
2006-11-03 09:10:00,1.59069,1.59083,1.59069,1.59083,79900001.0
2006-11-03 09:11:00,1.59089,1.59101,1.59078,1.59087,236800001.0
2006-11-03 09:12:00,1.59101,1.59101,1.59081,1.59092,90399999.0
2006-11-03 09:13:00,1.59081,1.59102,1.59081,1.59102,207099999.0
2006-11-03 09:14:00,1.59098,1.59103,1.59084,1.5909,298299998.0
2006-11-03 09:15:00,1.59085,1.59101,1.59079,1.59092,339400000.0
2006-11-03 09:16:00,1.59072,1.59083,1.59072,1.59083,84600002.0
2006-11-03 09:17:00,1.59073,1.59076,1.59053,1.59068,387400001.0
2006-11-03 09:18:00,1.59073,1.59077,1.59071,1.59075,40800000.0
2006-11-03 09:19:00,1.59065,1.59078,1.59053,1.59055,106000000.0
2006-11-03 09:20:00,1.59061,1.59079,1.59052,1.59052,395399998.0
2006-11-03 09:21:00,1.59058,1.59073,1.59036,1.59054,370999999.0
2006-11-03 09:22:00,1.59064,1.59071,1.59064,1.59068,122099997.0
2006-11-03 09:23:00,1.59057,1.59068,1.59048,1.59062,283699996.0
2006-11-03 09:24:00,1.59058,1.5907,1.59043,1.59059,333099991.0
2006-11-03 09:25:00,1.59066,1.5907,1.59048,1.59061,232799997.0
2006-11-03 09:26:00,1.59068,1.59075,1.59062,1.5907,147000004.0
2006-11-03 09:27:00,1.5907,1.59078,1.59046,1.59073,310500005.0
2006-11-03 09:28:00,1.59064,1.59072,1.59041,1.59055,255300003.0
2006-11-03 09:29:00,1.59062,1.59068,1.59051,1.59057,335900003.0
2006-11-03 09:30:00,1.59075,1.59075,1.5907,1.5907,92400000.0
2006-11-03 09:31:00,1.59028,1.59066,1.59014,1.5906,339999998.0
2006-11-03 09:32:00,1.59068,1.59068,1.59056,1.59056,29600000.0
2006-11-03 09:33:00,1.59065,1.59074,1.59048,1.59062,250699998.0
2006-11-03 09:34:00,1.59055,1.59062,1.5904,1.59062,307600002.0
2006-11-03 09:35:00,1.59072,1.5908,1.59064,1.59071,198000002.0
2006-11-03 09:36:00,1.59062,1.59083,1.59062,1.59075,222399997.0
2006-11-03 09:37:00,1.59063,1.59077,1.59063,1.59077,123000003.0
2006-11-03 09:38:00,1.59072,1.59072,1.59035,1.59052,198400001.0
2006-11-03 09:39:00,1.5906,1.59072,1.59056,1.59062,260600000.0
2006-11-03 09:40:00,1.59066,1.59066,1.59054,1.59054,39200000.0
2006-11-03 09:41:00,1.59064,1.59077,1.59059,1.5907,251100006.0
2006-11-03 09:42:00,1.5908,1.5909,1.59072,1.59078,130500000.0
2006-11-03 09:43:00,1.59074,1.59095,1.5906,1.59093,379800006.0
2006-11-03 09:44:00,1.59088,1.59088,1.59062,1.59062,130899997.0
2006-11-03 09:45:00,1.5909,1.5909,1.59072,1.59072,84099998.0
2006-11-03 09:46:00,1.59097,1.5912,1.59097,1.59104,232600003.0
2006-11-03 09:47:00,1.59113,1.59129,1.59107,1.59117,358299996.0
2006-11-03 09:48:00,1.59109,1.59125,1.59102,1.59123,528300007.0
2006-11-03 09:49:00,1.59107,1.59122,1.59103,1.59115,301700005.0
2006-11-03 09:50:00,1.5912,1.59125,1.59094,1.59115,382100001.0
2006-11-03 09:51:00,1.59119,1.5913,1.59113,1.5912,312400001.0
2006-11-03 09:52:00,1.59116,1.59116,1.59095,1.59109,292199995.0
2006-11-03 09:53:00,1.59103,1.59126,1.59098,1.59102,353300001.0
2006-11-03 09:54:00,1.59117,1.59129,1.59106,1.59106,275700003.0
2006-11-03 09:55:00,1.59116,1.59123,1.59094,1.59115,346200002.0
2006-11-03 09:56:00,1.59108,1.59123,1.59108,1.59121,235600001.0
2006-11-03 09:57:00,1.59117,1.59124,1.59109,1.59119,351000001.0
2006-11-03 09:58:00,1.59108,1.5912,1.59108,1.5912,77500000.0
2006-11-03 09:59:00,1.59106,1.59124,1.59102,1.59118,381600004.0
2006-11-03 10:00:00,1.59108,1.59125,1.59102,1.59118,224900002.0
2006-11-03 10:01:00,1.59125,1.59127,1.59111,1.59119,228799998.0
2006-11-03 10:02:00,1.59116,1.59131,1.59097,1.59117,340600003.0
2006-11-03 10:03:00,1.59128,1.59128,1.59117,1.59122,98699998.0
2006-11-03 10:04:00,1.59125,1.59125,1.5912,1.5912,116700001.0
2006-11-03 10:05:00,1.59112,1.59125,1.59104,1.59109,371300003.0
2006-11-03 10:06:00,1.5912,1.59123,1.59109,1.59113,381700002.0
2006-11-03 10:07:00,1.59117,1.59125,1.59101,1.5912,404400002.0
2006-11-03 10:08:00,1.59101,1.59125,1.59099,1.59125,402800003.0
2006-11-03 10:09:00,1.59116,1.59121,1.59073,1.59073,280399999.0
2006-11-03 10:10:00,1.5906,1.59076,1.59058,1.59062,136799997.0
2006-11-03 10:11:00,1.59065,1.59085,1.59065,1.5907,319099997.0
2006-11-03 10:12:00,1.59068,1.59068,1.59041,1.59041,187800000.0
2006-11-03 10:13:00,1.59036,1.59062,1.59027,1.59055,239600000.0
2006-11-03 10:14:00,1.59061,1.59065,1.5904,1.59058,477899994.0
2006-11-03 10:15:00,1.59057,1.59066,1.59047,1.5906,405399996.0
2006-11-03 10:16:00,1.59062,1.59062,1.59038,1.59041,304000002.0
2006-11-03 10:17:00,1.59053,1.59064,1.59043,1.59043,329000003.0
2006-11-03 10:18:00,1.5905,1.59061,1.59038,1.5905,394200000.0
2006-11-03 10:19:00,1.5905,1.59062,1.59041,1.59054,162400005.0
2006-11-03 10:20:00,1.59048,1.59062,1.59038,1.59053,256900001.0
2006-11-03 10:21:00,1.59055,1.59065,1.59042,1.59044,175600000.0
2006-11-03 10:22:00,1.5906,1.5906,1.59042,1.59042,25900000.0
2006-11-03 10:23:00,1.59062,1.59063,1.5904,1.59055,303899998.0
2006-11-03 10:24:00,1.59065,1.59065,1.5904,1.59053,270800006.0
2006-11-03 10:25:00,1.59053,1.59063,1.59028,1.59048,493199997.0
2006-11-03 10:26:00,1.59061,1.59068,1.5905,1.59052,101700000.0
2006-11-03 10:27:00,1.5907,1.59077,1.59058,1.59068,241700002.0
2006-11-03 10:28:00,1.59072,1.59074,1.59056,1.59068,374900002.0
2006-11-03 10:29:00,1.5908,1.59081,1.59063,1.59063,281800002.0
2006-11-03 10:30:00,1.59066,1.59083,1.59059,1.59077,270899996.0
2006-11-03 10:31:00,1.59071,1.59084,1.59063,1.5908,272400004.0
2006-11-03 10:32:00,1.59063,1.59076,1.5905,1.59064,406200002.0
2006-11-03 10:33:00,1.59062,1.59077,1.59056,1.5907,389900001.0
2006-11-03 10:34:00,1.5907,1.59075,1.59053,1.59053,292999996.0
2006-11-03 10:35:00,1.59058,1.5908,1.59052,1.59065,230100001.0
2006-11-03 10:36:00,1.59069,1.59077,1.59061,1.59064,139600001.0
2006-11-03 10:37:00,1.5906,1.5907,1.59041,1.5906,306000002.0
2006-11-03 10:38:00,1.59062,1.59068,1.59048,1.59053,151499998.0
2006-11-03 10:39:00,1.59053,1.59072,1.59053,1.59072,231999997.0
2006-11-03 10:40:00,1.59065,1.59075,1.5905,1.59066,272899998.0
2006-11-03 10:41:00,1.59057,1.59072,1.59047,1.59063,557600013.0
2006-11-03 10:42:00,1.59057,1.59074,1.59049,1.59059,333599999.0
2006-11-03 10:43:00,1.5905,1.59062,1.59019,1.59062,459299998.0
2006-11-03 10:44:00,1.59056,1.59065,1.59042,1.5906,209300000.0
2006-11-03 10:45:00,1.5906,1.59065,1.5906,1.59065,73900000.0
2006-11-03 10:46:00,1.59055,1.59065,1.59036,1.59047,372100000.0
2006-11-03 10:47:00,1.59061,1.59069,1.59051,1.59065,245000004.0
2006-11-03 10:48:00,1.59059,1.59083,1.59059,1.59075,299099997.0
2006-11-03 10:49:00,1.59077,1.59078,1.59059,1.5906,308300002.0
2006-11-03 10:50:00,1.59051,1.59078,1.59051,1.59078,159100002.0
2006-11-03 10:51:00,1.59072,1.59087,1.59054,1.59077,448299998.0
2006-11-03 10:52:00,1.59071,1.59085,1.59056,1.59064,173500002.0
2006-11-03 10:53:00,1.59075,1.59088,1.59063,1.59083,461800004.0
2006-11-03 10:54:00,1.59072,1.59088,1.5907,1.5908,192800002.0
2006-11-03 10:55:00,1.59073,1.59086,1.5906,1.59072,355900001.0
2006-11-03 10:56:00,1.59077,1.59083,1.59058,1.5907,313300000.0
2006-11-03 10:57:00,1.59059,1.59085,1.59056,1.59085,277300001.0
2006-11-03 10:58:00,1.59074,1.59082,1.59065,1.59077,223700001.0
2006-11-03 10:59:00,1.59073,1.59081,1.59058,1.59058,183000001.0
2006-11-03 11:00:00,1.59082,1.59082,1.59054,1.59065,263100002.0
2006-11-03 11:01:00,1.59072,1.59079,1.59058,1.59077,345299999.0
2006-11-03 11:02:00,1.59068,1.59075,1.59061,1.5907,119100000.0
2006-11-03 11:03:00,1.59066,1.59066,1.59048,1.59048,237300002.0
2006-11-03 11:04:00,1.59056,1.59067,1.59039,1.59045,285000004.0
2006-11-03 11:05:00,1.59044,1.59067,1.59044,1.59067,269999999.0
2006-11-03 11:06:00,1.59065,1.59065,1.5906,1.5906,118400000.0
2006-11-03 11:07:00,1.59057,1.59059,1.5904,1.59059,289300003.0
2006-11-03 11:08:00,1.5905,1.5906,1.5905,1.5906,30500000.0
2006-11-03 11:09:00,1.59046,1.59063,1.59039,1.59063,275299996.0
2006-11-03 11:10:00,1.59056,1.59056,1.59032,1.59032,222399996.0
2006-11-03 11:11:00,1.59052,1.59052,1.5904,1.5904,120599998.0
2006-11-03 11:12:00,1.59042,1.59062,1.59042,1.59052,315500000.0
2006-11-03 11:13:00,1.59036,1.59052,1.59025,1.59052,260500002.0
2006-11-03 11:14:00,1.59041,1.59063,1.59041,1.59063,251700000.0
2006-11-03 11:15:00,1.59046,1.59067,1.59042,1.59067,247099999.0
2006-11-03 11:16:00,1.59061,1.5907,1.59047,1.59061,178500002.0
2006-11-03 11:17:00,1.59045,1.59076,1.59045,1.59069,242199996.0
2006-11-03 11:18:00,1.5907,1.59075,1.59059,1.59068,293100004.0
2006-11-03 11:19:00,1.59068,1.59074,1.59055,1.59067,319900006.0
2006-11-03 11:20:00,1.59062,1.59073,1.59052,1.59062,332800000.0
2006-11-03 11:21:00,1.59067,1.59074,1.59057,1.59067,309399998.0
2006-11-03 11:22:00,1.59065,1.59071,1.59041,1.59041,211199999.0
2006-11-03 11:23:00,1.5904,1.59063,1.5904,1.59055,296199998.0
2006-11-03 11:24:00,1.59039,1.59068,1.59039,1.59068,409200004.0
2006-11-03 11:25:00,1.5907,1.59082,1.59042,1.59072,147000000.0
2006-11-03 11:26:00,1.5907,1.59085,1.5907,1.59085,215099999.0
2006-11-03 11:27:00,1.5908,1.59085,1.59069,1.59078,413900004.0
2006-11-03 11:28:00,1.59064,1.59082,1.59064,1.5908,334599999.0
2006-11-03 11:29:00,1.59065,1.59079,1.59057,1.59068,224500000.0
2006-11-03 11:30:00,1.59071,1.59075,1.59052,1.59075,390199999.0
2006-11-03 11:31:00,1.59072,1.59091,1.59072,1.59082,330100001.0
2006-11-03 11:32:00,1.59084,1.59085,1.59065,1.59073,532599998.0
2006-11-03 11:33:00,1.59085,1.59088,1.59071,1.59079,357199995.0
2006-11-03 11:34:00,1.59065,1.59079,1.59057,1.59072,371100000.0
2006-11-03 11:35:00,1.59059,1.59075,1.59053,1.5907,261200004.0
2006-11-03 11:36:00,1.59072,1.59072,1.59048,1.59051,330100003.0
2006-11-03 11:37:00,1.59044,1.59065,1.59044,1.59065,350400001.0
2006-11-03 11:38:00,1.5907,1.59075,1.5906,1.59075,325900000.0
2006-11-03 11:39:00,1.59071,1.59074,1.59047,1.59056,246400002.0
2006-11-03 11:40:00,1.59049,1.59075,1.59049,1.59075,203000003.0
2006-11-03 11:41:00,1.5907,1.59077,1.5905,1.59068,311100003.0
2006-11-03 11:42:00,1.59049,1.59075,1.59049,1.59075,239099999.0
2006-11-03 11:43:00,1.59056,1.59076,1.59056,1.5907,482600002.0
2006-11-03 11:44:00,1.59059,1.59075,1.59051,1.59055,257499999.0
2006-11-03 11:45:00,1.59063,1.59081,1.59061,1.59077,267300002.0
2006-11-03 11:46:00,1.59078,1.59085,1.59066,1.59077,125399999.0
2006-11-03 11:47:00,1.59087,1.59087,1.59055,1.59078,189500000.0
2006-11-03 11:48:00,1.59078,1.59078,1.59051,1.59057,222499998.0
2006-11-03 11:49:00,1.59075,1.5908,1.59055,1.59057,266499999.0
2006-11-03 11:50:00,1.59083,1.59092,1.59074,1.59075,310700007.0
2006-11-03 11:51:00,1.5908,1.59092,1.59055,1.59069,372100001.0
2006-11-03 11:52:00,1.5907,1.59082,1.59055,1.59075,251800000.0
2006-11-03 11:53:00,1.59076,1.59088,1.5907,1.59085,297499999.0
2006-11-03 11:54:00,1.59082,1.59099,1.59073,1.59085,358200000.0
2006-11-03 11:55:00,1.5908,1.5909,1.59065,1.59069,424600004.0
2006-11-03 11:56:00,1.59074,1.59092,1.59063,1.59084,151999998.0
2006-11-03 11:57:00,1.59084,1.59084,1.59066,1.59073,231599998.0
2006-11-03 11:58:00,1.59073,1.59084,1.59062,1.5908,431100002.0
2006-11-03 11:59:00,1.5908,1.59088,1.59063,1.59069,240000000.0
2006-11-03 12:00:00,1.59082,1.59091,1.59063,1.59077,341900000.0
2006-11-03 12:01:00,1.59075,1.59088,1.5906,1.59068,262300001.0
2006-11-03 12:02:00,1.5908,1.59093,1.59063,1.59086,297700000.0
2006-11-03 12:03:00,1.59078,1.59091,1.59057,1.59091,380700002.0
2006-11-03 12:04:00,1.59091,1.59091,1.59077,1.59077,86600000.0
2006-11-03 12:05:00,1.59088,1.59092,1.59069,1.59069,171100001.0
2006-11-03 12:06:00,1.59075,1.59087,1.59052,1.59087,228100000.0
2006-11-03 12:07:00,1.59079,1.59093,1.59071,1.59083,306700005.0
2006-11-03 12:08:00,1.59091,1.59095,1.59079,1.59079,376900004.0
2006-11-03 12:09:00,1.59076,1.59086,1.59076,1.59086,109500002.0
2006-11-03 12:10:00,1.59088,1.59094,1.59067,1.59067,194400001.0
2006-11-03 12:11:00,1.59071,1.59088,1.59054,1.59088,342700000.0
2006-11-03 12:12:00,1.59077,1.59088,1.59068,1.5908,290399999.0
2006-11-03 12:13:00,1.59084,1.59093,1.59077,1.59087,71300000.0
2006-11-03 12:14:00,1.59092,1.59103,1.59081,1.59085,333400001.0
2006-11-03 12:15:00,1.59097,1.59104,1.59078,1.59096,405200001.0
2006-11-03 12:16:00,1.59082,1.59105,1.59082,1.591,168400000.0
2006-11-03 12:17:00,1.59103,1.59105,1.5909,1.591,333199996.0
2006-11-03 12:18:00,1.59101,1.59106,1.5909,1.5909,300500006.0
2006-11-03 12:19:00,1.591,1.5911,1.59087,1.5911,228200001.0
2006-11-03 12:20:00,1.59096,1.59116,1.59087,1.59108,231800001.0
2006-11-03 12:21:00,1.59106,1.59122,1.59101,1.59104,273100002.0
2006-11-03 12:22:00,1.59115,1.59125,1.59107,1.59116,366800000.0
2006-11-03 12:23:00,1.59118,1.59118,1.59086,1.59086,346900004.0
2006-11-03 12:24:00,1.59066,1.59106,1.59053,1.591,328399998.0
2006-11-03 12:25:00,1.59113,1.59114,1.59088,1.59088,498200005.0
2006-11-03 12:26:00,1.59105,1.59111,1.59091,1.59098,369300000.0
2006-11-03 12:27:00,1.59112,1.59118,1.59096,1.59107,338200000.0
2006-11-03 12:28:00,1.5911,1.59125,1.59094,1.59112,238900005.0
2006-11-03 12:29:00,1.59112,1.59125,1.59102,1.59115,159100002.0
2006-11-03 12:30:00,1.59104,1.59121,1.591,1.59118,254300001.0
2006-11-03 12:31:00,1.59133,1.5915,1.59126,1.59143,253700002.0
2006-11-03 12:32:00,1.5915,1.59151,1.59127,1.59127,469100010.0
2006-11-03 12:33:00,1.59136,1.59143,1.59127,1.59139,282000002.0
2006-11-03 12:34:00,1.59139,1.59152,1.59131,1.59131,283099998.0
2006-11-03 12:35:00,1.59141,1.59141,1.59127,1.59127,83800002.0
2006-11-03 12:36:00,1.59116,1.59144,1.59116,1.59144,298199997.0
2006-11-03 12:37:00,1.5913,1.59141,1.59119,1.59141,219600002.0
2006-11-03 12:38:00,1.59137,1.59141,1.59117,1.59117,457300004.0
2006-11-03 12:39:00,1.59141,1.59143,1.59125,1.59127,323599998.0
2006-11-03 12:40:00,1.59125,1.59142,1.59115,1.59137,220199998.0
2006-11-03 12:41:00,1.59127,1.59142,1.59118,1.59133,268600004.0
2006-11-03 12:42:00,1.59132,1.59145,1.59126,1.59138,263599999.0
2006-11-03 12:43:00,1.59138,1.59138,1.59113,1.59122,340399999.0
2006-11-03 12:44:00,1.59125,1.59143,1.59113,1.59119,499500000.0
2006-11-03 12:45:00,1.59126,1.59142,1.59125,1.59134,197200001.0
2006-11-03 12:46:00,1.59129,1.59147,1.59121,1.59142,327900000.0
2006-11-03 12:47:00,1.59121,1.59143,1.5912,1.59143,237400001.0
2006-11-03 12:48:00,1.59135,1.59145,1.59122,1.59134,284600000.0
2006-11-03 12:49:00,1.59139,1.59147,1.59126,1.59134,352400001.0
2006-11-03 12:50:00,1.59127,1.59147,1.59123,1.59136,218099999.0
2006-11-03 12:51:00,1.59146,1.59148,1.59138,1.59138,165399999.0
2006-11-03 12:52:00,1.59124,1.5915,1.59097,1.59127,464500004.0
2006-11-03 12:53:00,1.59146,1.59148,1.5912,1.59139,230000004.0
2006-11-03 12:54:00,1.59131,1.59145,1.59131,1.59142,181099998.0
2006-11-03 12:55:00,1.59144,1.59144,1.59124,1.59128,268800000.0
2006-11-03 12:56:00,1.59113,1.59146,1.59113,1.59144,294700001.0
2006-11-03 12:57:00,1.59128,1.59152,1.59128,1.59152,132700000.0
2006-11-03 12:58:00,1.59152,1.59163,1.59138,1.59143,341299997.0
2006-11-03 12:59:00,1.59158,1.59162,1.59143,1.59151,338099999.0
2006-11-03 13:00:00,1.59152,1.59161,1.59142,1.59149,279500004.0
2006-11-03 13:01:00,1.59162,1.59162,1.5914,1.59155,317000009.0
2006-11-03 13:02:00,1.59156,1.59164,1.59139,1.59154,167000001.0
2006-11-03 13:03:00,1.59153,1.59164,1.59142,1.59164,129900003.0
2006-11-03 13:04:00,1.59152,1.59157,1.59116,1.5913,363900000.0
2006-11-03 13:05:00,1.59145,1.5916,1.59143,1.5916,260400002.0
2006-11-03 13:06:00,1.59135,1.59162,1.59135,1.59158,169700000.0
2006-11-03 13:07:00,1.59157,1.59162,1.59139,1.59139,293300006.0
2006-11-03 13:08:00,1.59164,1.59164,1.59145,1.59145,239499997.0
2006-11-03 13:09:00,1.59158,1.59165,1.59152,1.5916,114499998.0
2006-11-03 13:10:00,1.59144,1.5917,1.59144,1.59157,145300000.0
2006-11-03 13:11:00,1.59162,1.59162,1.59146,1.59146,93400000.0
2006-11-03 13:12:00,1.59158,1.59158,1.59135,1.59144,240500002.0
2006-11-03 13:13:00,1.59146,1.5916,1.59143,1.5915,286400001.0
2006-11-03 13:14:00,1.59152,1.59167,1.59146,1.5916,272399999.0
2006-11-03 13:15:00,1.59181,1.59216,1.59179,1.5921,282200005.0
2006-11-03 13:16:00,1.59212,1.59219,1.59184,1.59184,284999996.0
2006-11-03 13:17:00,1.5918,1.59192,1.5918,1.59192,44000000.0
2006-11-03 13:18:00,1.59184,1.59197,1.59171,1.59171,435700001.0
2006-11-03 13:19:00,1.5918,1.5918,1.59163,1.59168,232700001.0
2006-11-03 13:20:00,1.59174,1.59185,1.5917,1.5918,252699999.0
2006-11-03 13:21:00,1.59181,1.59181,1.59162,1.59163,190100000.0
2006-11-03 13:22:00,1.59176,1.59187,1.59163,1.59172,295800000.0
2006-11-03 13:23:00,1.59173,1.59175,1.59147,1.59147,205899999.0
2006-11-03 13:24:00,1.5915,1.59175,1.59149,1.59175,228800001.0
2006-11-03 13:25:00,1.59177,1.59189,1.59157,1.59175,373400001.0
2006-11-03 13:26:00,1.59162,1.59178,1.59148,1.59162,323899997.0
2006-11-03 13:27:00,1.59162,1.59177,1.59152,1.59163,324500001.0
2006-11-03 13:28:00,1.5915,1.59168,1.5915,1.59162,337399999.0
2006-11-03 13:29:00,1.59149,1.59162,1.59137,1.59153,223100003.0
2006-11-03 13:30:00,1.59159,1.59161,1.59143,1.59152,292300001.0
2006-11-03 13:31:00,1.59153,1.59155,1.59138,1.59138,326800005.0
2006-11-03 13:32:00,1.59149,1.59157,1.59134,1.59134,186799997.0
2006-11-03 13:33:00,1.59132,1.59152,1.59132,1.5915,202000006.0
2006-11-03 13:34:00,1.59143,1.59152,1.59126,1.59147,216399999.0
2006-11-03 13:35:00,1.5915,1.59155,1.59134,1.59134,365800000.0
2006-11-03 13:36:00,1.59127,1.59153,1.59127,1.59138,429599999.0
2006-11-03 13:37:00,1.59157,1.5916,1.59136,1.59136,344400000.0
2006-11-03 13:38:00,1.59141,1.59162,1.59141,1.59162,217200002.0
2006-11-03 13:39:00,1.59163,1.59168,1.5915,1.5915,203700002.0
2006-11-03 13:40:00,1.59159,1.59174,1.59149,1.59156,275999998.0
2006-11-03 13:41:00,1.59172,1.59173,1.59144,1.5916,247799999.0
2006-11-03 13:42:00,1.59162,1.59175,1.59158,1.59169,187799999.0
2006-11-03 13:43:00,1.59175,1.59175,1.59154,1.59154,163400000.0
2006-11-03 13:44:00,1.59168,1.59168,1.59145,1.59152,163299998.0
2006-11-03 13:45:00,1.59142,1.59157,1.59142,1.59157,77799999.0
2006-11-03 13:46:00,1.59156,1.5917,1.59146,1.5917,236400003.0
2006-11-03 13:47:00,1.59158,1.59175,1.59144,1.59162,315599999.0
2006-11-03 13:48:00,1.59161,1.59171,1.59143,1.59161,356100002.0
2006-11-03 13:49:00,1.59158,1.59175,1.59151,1.59165,197700004.0
2006-11-03 13:50:00,1.59172,1.59178,1.59157,1.59159,249900002.0
2006-11-03 13:51:00,1.59158,1.59176,1.59151,1.59162,307299999.0
2006-11-03 13:52:00,1.59157,1.59171,1.59157,1.59163,264600001.0
2006-11-03 13:53:00,1.59163,1.59164,1.59151,1.59151,104699998.0
2006-11-03 13:54:00,1.59173,1.59173,1.59145,1.5916,353100004.0
2006-11-03 13:55:00,1.59165,1.59165,1.59144,1.5915,543100001.0
2006-11-03 13:56:00,1.59164,1.59173,1.59148,1.59152,511400000.0
2006-11-03 13:57:00,1.59156,1.59174,1.59154,1.59162,333200001.0
2006-11-03 13:58:00,1.59159,1.5917,1.59144,1.5916,345099998.0
2006-11-03 13:59:00,1.59155,1.59172,1.59141,1.59163,177200001.0
2006-11-03 14:00:00,1.59163,1.59171,1.59157,1.59164,72700002.0
2006-11-03 14:01:00,1.59143,1.59169,1.59143,1.59155,477300001.0
2006-11-03 14:02:00,1.59165,1.59183,1.59165,1.59177,494100004.0
2006-11-03 14:03:00,1.59115,1.59166,1.59115,1.59166,232600001.0
2006-11-03 14:04:00,1.5916,1.59171,1.59148,1.59165,237800001.0
2006-11-03 14:05:00,1.59163,1.59168,1.59162,1.59167,78300000.0
2006-11-03 14:06:00,1.59167,1.59173,1.59144,1.59162,244500002.0
2006-11-03 14:07:00,1.59157,1.59169,1.59149,1.59169,327799998.0
2006-11-03 14:08:00,1.59167,1.59184,1.59159,1.59163,318500005.0
2006-11-03 14:09:00,1.59163,1.5918,1.59158,1.59173,257900000.0
2006-11-03 14:10:00,1.59161,1.59173,1.59156,1.59168,278199997.0
2006-11-03 14:11:00,1.5916,1.59177,1.59158,1.5917,329000002.0
2006-11-03 14:12:00,1.59154,1.59174,1.59151,1.59168,345700003.0
2006-11-03 14:13:00,1.59176,1.5918,1.5915,1.59174,290799998.0
2006-11-03 14:14:00,1.59163,1.59173,1.59144,1.59157,277800000.0
2006-11-03 14:15:00,1.59167,1.59186,1.59147,1.59171,422399996.0
2006-11-03 14:16:00,1.59174,1.59188,1.5917,1.59178,301800002.0
2006-11-03 14:17:00,1.59179,1.59182,1.59161,1.59174,147600001.0
2006-11-03 14:18:00,1.59182,1.59194,1.59172,1.59177,199899999.0
2006-11-03 14:19:00,1.59188,1.59195,1.59175,1.5919,390600001.0
2006-11-03 14:20:00,1.59175,1.59189,1.59156,1.59182,506700004.0
2006-11-03 14:21:00,1.59168,1.5918,1.59155,1.59156,256800001.0
2006-11-03 14:22:00,1.59162,1.59178,1.59156,1.59163,367499999.0
2006-11-03 14:23:00,1.59177,1.59181,1.59148,1.59148,205000001.0
2006-11-03 14:24:00,1.59148,1.59173,1.59147,1.59156,317700000.0
2006-11-03 14:25:00,1.59175,1.59182,1.59168,1.59172,312100002.0
2006-11-03 14:26:00,1.5916,1.59179,1.59146,1.59165,298700001.0
2006-11-03 14:27:00,1.5918,1.59186,1.59156,1.59179,352999998.0
2006-11-03 14:28:00,1.59171,1.59177,1.59152,1.59163,251100003.0
2006-11-03 14:29:00,1.59178,1.59185,1.59158,1.59177,356300002.0
2006-11-03 14:30:00,1.59174,1.59182,1.59152,1.59165,401799999.0
2006-11-03 14:31:00,1.5916,1.59179,1.59142,1.5916,262799999.0
2006-11-03 14:32:00,1.59173,1.59185,1.59157,1.59163,351799999.0
2006-11-03 14:33:00,1.59165,1.5917,1.59152,1.59157,290799996.0
2006-11-03 14:34:00,1.59158,1.59163,1.59145,1.59162,108200001.0
2006-11-03 14:35:00,1.59148,1.59165,1.5913,1.59148,403299998.0
2006-11-03 14:36:00,1.59158,1.5917,1.59144,1.59165,332200004.0
2006-11-03 14:37:00,1.59158,1.59165,1.5915,1.5916,200200002.0
2006-11-03 14:38:00,1.59161,1.59168,1.59155,1.59168,192700001.0
2006-11-03 14:39:00,1.5916,1.59167,1.59151,1.59151,229900002.0
2006-11-03 14:40:00,1.59161,1.59167,1.59147,1.59157,99700001.0
2006-11-03 14:41:00,1.59164,1.59169,1.59153,1.59161,185299999.0
2006-11-03 14:42:00,1.59171,1.59183,1.59155,1.59183,502900004.0
2006-11-03 14:43:00,1.59182,1.59188,1.59161,1.59177,387799997.0
2006-11-03 14:44:00,1.59168,1.59184,1.59167,1.59182,161800001.0
2006-11-03 14:45:00,1.59187,1.59195,1.59173,1.59195,371100004.0
2006-11-03 14:46:00,1.59183,1.59203,1.59181,1.59188,430100003.0
2006-11-03 14:47:00,1.59196,1.59198,1.59179,1.5919,175500002.0
2006-11-03 14:48:00,1.59179,1.59195,1.59174,1.59187,390000001.0
2006-11-03 14:49:00,1.59167,1.59197,1.59167,1.59183,313799998.0
2006-11-03 14:50:00,1.59203,1.59203,1.59178,1.59195,362100001.0
2006-11-03 14:51:00,1.592,1.59205,1.59178,1.59184,283199997.0
2006-11-03 14:52:00,1.59193,1.59209,1.59188,1.59209,178500000.0
2006-11-03 14:53:00,1.5921,1.5922,1.59193,1.59197,231000000.0
2006-11-03 14:54:00,1.59215,1.59215,1.59205,1.59205,22500000.0
2006-11-03 14:55:00,1.5921,1.5922,1.59197,1.59202,130400001.0
2006-11-03 14:56:00,1.59211,1.59218,1.59198,1.5921,186900000.0
2006-11-03 14:57:00,1.59199,1.5921,1.59185,1.59195,324500001.0
2006-11-03 14:58:00,1.59196,1.59204,1.59184,1.59195,276200001.0
2006-11-03 14:59:00,1.5919,1.592,1.59171,1.5919,328099997.0
2006-11-03 15:00:00,1.592,1.59203,1.59186,1.59197,310600004.0
2006-11-03 15:01:00,1.59197,1.59201,1.59173,1.59173,534400002.0
2006-11-03 15:02:00,1.59195,1.59198,1.59182,1.59182,251599998.0
2006-11-03 15:03:00,1.59192,1.59196,1.59183,1.59183,343200000.0
2006-11-03 15:04:00,1.59195,1.59212,1.59185,1.592,207700003.0
2006-11-03 15:05:00,1.5921,1.59259,1.59201,1.5924,189400002.0
2006-11-03 15:06:00,1.59242,1.59259,1.59238,1.59244,150200001.0
2006-11-03 15:07:00,1.59224,1.59245,1.59224,1.59236,140499999.0
2006-11-03 15:08:00,1.59247,1.59297,1.59247,1.59286,241100001.0
2006-11-03 15:09:00,1.59254,1.59279,1.59253,1.59262,159799999.0
2006-11-03 15:10:00,1.59252,1.59271,1.59235,1.59247,340999994.0
2006-11-03 15:11:00,1.59247,1.59272,1.59247,1.59272,401599996.0
2006-11-03 15:12:00,1.59268,1.59291,1.59267,1.59291,205700001.0
2006-11-03 15:13:00,1.59297,1.59297,1.59273,1.59275,112000002.0
2006-11-03 15:14:00,1.59262,1.59279,1.59254,1.59279,500800008.0
2006-11-03 15:15:00,1.5928,1.59286,1.59262,1.59262,389100005.0
2006-11-03 15:16:00,1.5927,1.59277,1.59264,1.59264,109500002.0
2006-11-03 15:17:00,1.59275,1.59275,1.5926,1.59268,144100002.0
2006-11-03 15:18:00,1.59266,1.59279,1.59249,1.59277,472099996.0
2006-11-03 15:19:00,1.59272,1.59282,1.59255,1.59271,217399999.0
2006-11-03 15:20:00,1.59255,1.59278,1.59254,1.59274,256599998.0
2006-11-03 15:21:00,1.59255,1.59278,1.59255,1.59262,330100004.0
2006-11-03 15:22:00,1.59252,1.59287,1.59252,1.59254,447599999.0
2006-11-03 15:23:00,1.59264,1.59279,1.59245,1.59245,239300000.0
2006-11-03 15:24:00,1.59266,1.59289,1.59266,1.59273,242699998.0
2006-11-03 15:25:00,1.59256,1.59266,1.59242,1.59266,303500003.0
2006-11-03 15:26:00,1.59252,1.59267,1.5925,1.5926,191800002.0
2006-11-03 15:27:00,1.59263,1.59263,1.59235,1.59237,209800003.0
2006-11-03 15:28:00,1.59222,1.59247,1.59222,1.59235,190499998.0
2006-11-03 15:29:00,1.59232,1.59254,1.59214,1.59232,356100001.0
2006-11-03 15:30:00,1.5924,1.59261,1.59199,1.59216,367800004.0
2006-11-03 15:31:00,1.5916,1.59275,1.59102,1.59239,357900006.0
2006-11-03 15:32:00,1.59282,1.5931,1.59246,1.59267,211200000.0
2006-11-03 15:33:00,1.59277,1.59319,1.59263,1.59309,341399998.0
2006-11-03 15:34:00,1.5932,1.5932,1.59284,1.59284,197499997.0
2006-11-03 15:35:00,1.59324,1.59324,1.59161,1.59251,340900001.0
2006-11-03 15:36:00,1.59269,1.59336,1.59173,1.59315,400299998.0
2006-11-03 15:37:00,1.59225,1.59326,1.59162,1.59319,192900000.0
2006-11-03 15:38:00,1.59161,1.59326,1.5912,1.59319,194500000.0
2006-11-03 15:39:00,1.59328,1.59345,1.59102,1.59125,279700001.0
2006-11-03 15:40:00,1.59212,1.59383,1.59128,1.59383,169999999.0
2006-11-03 15:41:00,1.59296,1.59304,1.59141,1.59304,193499998.0
2006-11-03 15:42:00,1.59343,1.59343,1.59308,1.59314,284600003.0
2006-11-03 15:43:00,1.59327,1.59338,1.5917,1.593,308799999.0
2006-11-03 15:44:00,1.59373,1.59373,1.59144,1.59277,311599996.0
2006-11-03 15:45:00,1.59281,1.59286,1.59151,1.59248,265900008.0
2006-11-03 15:46:00,1.59281,1.59281,1.59117,1.59246,292299998.0
2006-11-03 15:47:00,1.59243,1.59307,1.59141,1.59274,249300003.0
2006-11-03 15:48:00,1.5931,1.59312,1.59288,1.59294,368300003.0
2006-11-03 15:49:00,1.5929,1.5929,1.59148,1.59225,267999998.0
2006-11-03 15:50:00,1.59277,1.59277,1.59129,1.59196,401000007.0
2006-11-03 15:51:00,1.59269,1.59282,1.5926,1.59267,245500001.0
2006-11-03 15:52:00,1.59288,1.59288,1.59272,1.59283,275100004.0
2006-11-03 15:53:00,1.59289,1.59336,1.59282,1.59325,317200001.0
2006-11-03 15:54:00,1.59332,1.59346,1.59308,1.59336,264599998.0
2006-11-03 15:55:00,1.59366,1.59388,1.59354,1.59363,354000000.0
2006-11-03 15:56:00,1.59404,1.59412,1.59357,1.59366,325799998.0
2006-11-03 15:57:00,1.5935,1.59361,1.59335,1.59347,191899999.0
2006-11-03 15:58:00,1.59362,1.59395,1.59354,1.59367,318199999.0
2006-11-03 15:59:00,1.5939,1.59423,1.59389,1.59394,416200000.0
2006-11-03 16:00:00,1.5941,1.59425,1.59403,1.59416,261299998.0
2006-11-03 16:01:00,1.59398,1.59415,1.59385,1.59402,276400000.0
2006-11-03 16:02:00,1.59411,1.59411,1.59379,1.59384,253100002.0
2006-11-03 16:03:00,1.59373,1.5939,1.59349,1.59361,597300006.0
2006-11-03 16:04:00,1.5935,1.59365,1.59338,1.59353,336900002.0
2006-11-03 16:05:00,1.59364,1.59373,1.59344,1.59359,290899998.0
2006-11-03 16:06:00,1.59357,1.59381,1.59344,1.59372,253999998.0
2006-11-03 16:07:00,1.5939,1.59415,1.59385,1.59393,122600000.0
2006-11-03 16:08:00,1.59397,1.59414,1.59388,1.59388,242500000.0
2006-11-03 16:09:00,1.59387,1.59387,1.59371,1.59371,78600001.0
2006-11-03 16:10:00,1.59378,1.59378,1.59354,1.5937,369800004.0
2006-11-03 16:11:00,1.59377,1.59377,1.59351,1.59351,212500000.0
2006-11-03 16:12:00,1.59363,1.59379,1.59341,1.59344,328700003.0
2006-11-03 16:13:00,1.59336,1.59366,1.59321,1.59349,370700003.0
2006-11-03 16:14:00,1.59349,1.59372,1.5934,1.59364,329100001.0
2006-11-03 16:15:00,1.59326,1.59368,1.59326,1.59357,301999997.0
2006-11-03 16:16:00,1.59348,1.5936,1.59337,1.5935,312700005.0
2006-11-03 16:17:00,1.59342,1.59356,1.59328,1.59341,487400000.0
2006-11-03 16:18:00,1.59361,1.59367,1.59353,1.59361,245100003.0
2006-11-03 16:19:00,1.59361,1.5937,1.59348,1.59353,311599997.0
2006-11-03 16:20:00,1.59345,1.5936,1.59336,1.59353,321100003.0
2006-11-03 16:21:00,1.59358,1.59367,1.59346,1.59359,254100004.0
2006-11-03 16:22:00,1.59339,1.59356,1.59338,1.5935,488700008.0
2006-11-03 16:23:00,1.59349,1.59357,1.59333,1.59345,264500001.0
2006-11-03 16:24:00,1.59327,1.59349,1.59327,1.59342,456800006.0
2006-11-03 16:25:00,1.59332,1.59358,1.59332,1.59349,273099995.0
2006-11-03 16:26:00,1.59332,1.59353,1.59311,1.59353,206800001.0
2006-11-03 16:27:00,1.59338,1.59369,1.59338,1.59358,301300001.0
2006-11-03 16:28:00,1.59338,1.59377,1.59338,1.5937,378399999.0
2006-11-03 16:29:00,1.59364,1.5938,1.59354,1.59374,347899999.0
2006-11-03 16:30:00,1.59361,1.59383,1.59345,1.59374,128800000.0
2006-11-03 16:31:00,1.59364,1.59382,1.59356,1.59376,376900006.0
2006-11-03 16:32:00,1.59364,1.5938,1.59359,1.59363,505700007.0
2006-11-03 16:33:00,1.5939,1.5939,1.59365,1.59376,287700001.0
2006-11-03 16:34:00,1.5938,1.59384,1.5936,1.59373,291299998.0
2006-11-03 16:35:00,1.5937,1.5938,1.5937,1.5938,19100000.0
2006-11-03 16:36:00,1.5938,1.59391,1.59363,1.59379,262600002.0
2006-11-03 16:37:00,1.59378,1.59391,1.59366,1.59366,302899999.0
2006-11-03 16:38:00,1.59383,1.59388,1.59362,1.59375,289300004.0
2006-11-03 16:39:00,1.59381,1.59387,1.59368,1.59371,310799998.0
2006-11-03 16:40:00,1.59371,1.59383,1.59365,1.59365,92699998.0
2006-11-03 16:41:00,1.59381,1.59384,1.59361,1.59361,357099998.0
2006-11-03 16:42:00,1.59366,1.59387,1.59355,1.59369,364900002.0
2006-11-03 16:43:00,1.59363,1.59377,1.59345,1.59354,395200001.0
2006-11-03 16:44:00,1.59369,1.59388,1.59362,1.59372,355299998.0
2006-11-03 16:45:00,1.59363,1.59382,1.59361,1.59378,362099996.0
2006-11-03 16:46:00,1.59384,1.59386,1.59365,1.59379,388799997.0
2006-11-03 16:47:00,1.59376,1.59376,1.59355,1.59369,349500000.0
2006-11-03 16:48:00,1.59369,1.59379,1.59353,1.59356,316500002.0
2006-11-03 16:49:00,1.59372,1.59372,1.5936,1.5936,71800000.0
2006-11-03 16:50:00,1.59368,1.59381,1.59362,1.59371,301700002.0
2006-11-03 16:51:00,1.59355,1.59375,1.59342,1.5936,390000004.0
2006-11-03 16:52:00,1.59364,1.59375,1.59364,1.59373,158500000.0
2006-11-03 16:53:00,1.59365,1.59382,1.5936,1.59378,310099998.0
2006-11-03 16:54:00,1.59339,1.59389,1.59339,1.59377,329300001.0
2006-11-03 16:55:00,1.59388,1.594,1.59377,1.59395,351099996.0
2006-11-03 16:56:00,1.59383,1.59398,1.59377,1.59394,438600003.0
2006-11-03 16:57:00,1.594,1.59412,1.59396,1.59406,187099997.0
2006-11-03 16:58:00,1.59397,1.59424,1.59383,1.59399,178200000.0
2006-11-03 16:59:00,1.59395,1.59423,1.59395,1.59423,266700001.0
2006-11-03 17:00:00,1.59406,1.59434,1.59392,1.59413,385900001.0
2006-11-03 17:01:00,1.59405,1.59413,1.59388,1.59412,244000002.0
2006-11-03 17:02:00,1.59402,1.59412,1.59389,1.594,319699997.0
2006-11-03 17:03:00,1.59401,1.59415,1.5939,1.59405,242399998.0
2006-11-03 17:04:00,1.59402,1.59414,1.59381,1.59381,384800007.0
2006-11-03 17:05:00,1.59409,1.59424,1.59392,1.59404,211700001.0
2006-11-03 17:06:00,1.59401,1.59415,1.59389,1.59401,341600003.0
2006-11-03 17:07:00,1.5941,1.5941,1.59382,1.59388,234300003.0
2006-11-03 17:08:00,1.5939,1.59409,1.59382,1.59404,274700002.0
2006-11-03 17:09:00,1.59406,1.59419,1.59392,1.59406,507700002.0
2006-11-03 17:10:00,1.59412,1.59446,1.59407,1.59427,277200003.0
2006-11-03 17:11:00,1.59457,1.59464,1.5944,1.59454,239999998.0
2006-11-03 17:12:00,1.5945,1.59462,1.5944,1.59454,426800001.0
2006-11-03 17:13:00,1.59458,1.59465,1.5944,1.59462,274800001.0
2006-11-03 17:14:00,1.59454,1.59463,1.5944,1.59446,52000000.0
2006-11-03 17:15:00,1.59433,1.59449,1.59422,1.59427,244500002.0
2006-11-03 17:16:00,1.59435,1.59443,1.59421,1.59428,445799997.0
2006-11-03 17:17:00,1.59424,1.59446,1.59424,1.59445,312200004.0
2006-11-03 17:18:00,1.59433,1.59438,1.59419,1.59419,209400001.0
2006-11-03 17:19:00,1.59435,1.59441,1.59422,1.59426,231400002.0
2006-11-03 17:20:00,1.59443,1.59453,1.59426,1.59433,345099997.0
2006-11-03 17:21:00,1.59457,1.59476,1.59456,1.59464,116100002.0
2006-11-03 17:22:00,1.59462,1.59468,1.59451,1.59454,196600002.0
2006-11-03 17:23:00,1.59445,1.59466,1.59441,1.59462,295599999.0
2006-11-03 17:24:00,1.59458,1.59466,1.59439,1.59457,352700002.0
2006-11-03 17:25:00,1.59454,1.59467,1.59454,1.59467,103000002.0
2006-11-03 17:26:00,1.59465,1.59466,1.59443,1.59458,220100001.0
2006-11-03 17:27:00,1.59452,1.59468,1.59452,1.59465,320399999.0
2006-11-03 17:28:00,1.59453,1.59467,1.59444,1.59448,278099998.0
2006-11-03 17:29:00,1.5946,1.59463,1.59438,1.59463,206199998.0
2006-11-03 17:30:00,1.59443,1.59471,1.59443,1.59447,364899994.0
2006-11-03 17:31:00,1.59452,1.59464,1.5944,1.59445,477399997.0
2006-11-03 17:32:00,1.59447,1.59463,1.59429,1.59453,363099999.0
2006-11-03 17:33:00,1.59467,1.59484,1.59467,1.59481,164000000.0
2006-11-03 17:34:00,1.59475,1.5948,1.59454,1.59469,341100002.0
2006-11-03 17:35:00,1.59472,1.59489,1.59471,1.59489,239500004.0
2006-11-03 17:36:00,1.59474,1.59488,1.59456,1.59469,153200001.0
2006-11-03 17:37:00,1.59467,1.59491,1.59467,1.59488,355800004.0
2006-11-03 17:38:00,1.59471,1.59498,1.59471,1.59485,236299998.0
2006-11-03 17:39:00,1.59478,1.59487,1.59464,1.59484,187300004.0
2006-11-03 17:40:00,1.5946,1.5949,1.5946,1.59485,402400001.0
2006-11-03 17:41:00,1.59487,1.59487,1.5947,1.5947,371999998.0
2006-11-03 17:42:00,1.5949,1.5949,1.59469,1.59473,100500000.0
2006-11-03 17:43:00,1.59467,1.59497,1.59467,1.59488,237400001.0
2006-11-03 17:44:00,1.59462,1.59497,1.59462,1.59495,324799999.0
2006-11-03 17:45:00,1.59485,1.59495,1.59475,1.59477,330500001.0
2006-11-03 17:46:00,1.59464,1.59483,1.59462,1.59475,314400007.0
2006-11-03 17:47:00,1.59477,1.59477,1.59463,1.59466,152800002.0
2006-11-03 17:48:00,1.59448,1.59462,1.59442,1.59443,319100001.0
2006-11-03 17:49:00,1.5944,1.59463,1.59427,1.59448,344500000.0
2006-11-03 17:50:00,1.59468,1.5947,1.59446,1.59458,257600003.0
2006-11-03 17:51:00,1.59458,1.59472,1.59457,1.59463,242699998.0
2006-11-03 17:52:00,1.59458,1.59473,1.59446,1.59473,253500003.0
2006-11-03 17:53:00,1.5945,1.5947,1.59438,1.59439,283499998.0
2006-11-03 17:54:00,1.59447,1.59447,1.59425,1.59426,399999998.0
2006-11-03 17:55:00,1.59439,1.5944,1.59427,1.59431,379499995.0
2006-11-03 17:56:00,1.59437,1.59438,1.59417,1.59417,167300000.0
2006-11-03 17:57:00,1.59424,1.59438,1.5942,1.59431,326699999.0
2006-11-03 17:58:00,1.59407,1.59428,1.59401,1.59421,418600007.0
2006-11-03 17:59:00,1.59417,1.59427,1.59387,1.59406,406599999.0
2006-11-03 18:00:00,1.59398,1.59419,1.59398,1.59405,306099996.0
2006-11-03 18:01:00,1.5943,1.5943,1.5943,1.5943,1754100000.0
2006-11-03 18:02:00,1.5944,1.5944,1.5944,1.5944,1754100000.0
2006-11-03 18:03:00,1.5943,1.5944,1.5943,1.5944,1754100000.0
2006-11-03 18:06:00,1.5945,1.5945,1.5945,1.5945,1754100000.0
2006-11-03 18:08:00,1.5944,1.5945,1.5944,1.5945,1754100000.0
2006-11-03 18:09:00,1.59427,1.59439,1.59397,1.59439,1754100000.0
2006-11-03 18:10:00,1.59449,1.59449,1.59422,1.59426,1786499998.0
2006-11-03 18:11:00,1.59437,1.59465,1.59435,1.59451,1201899996.0
2006-11-03 18:12:00,1.59444,1.59453,1.59429,1.5944,1643799994.0
2006-11-03 18:13:00,1.59448,1.5946,1.59432,1.59432,1169399997.0
2006-11-03 18:15:00,1.59432,1.59447,1.59423,1.59437,1043100008.0
2006-11-03 18:16:00,1.5945,1.5948,1.5945,1.5948,2032200000.0
2006-11-03 18:17:00,1.59445,1.59455,1.59419,1.5943,2032200000.0
2006-11-03 18:18:00,1.59411,1.5945,1.59411,1.5944,770100003.0
2006-11-03 18:19:00,1.59443,1.59443,1.59411,1.59428,1784600000.0
2006-11-03 18:20:00,1.5951,1.5953,1.5951,1.5951,908299997.0
2006-11-03 18:21:00,1.59441,1.59452,1.59429,1.59439,908299997.0
2006-11-03 18:22:00,1.59439,1.59447,1.59426,1.59432,845399997.0
2006-11-03 18:23:00,1.5953,1.5953,1.5952,1.5952,1069100002.0
2006-11-03 18:24:00,1.5951,1.5953,1.5951,1.5953,1069100002.0
2006-11-03 18:25:00,1.5952,1.5952,1.5951,1.5952,1069100002.0
2006-11-03 18:26:00,1.5951,1.5953,1.5949,1.5953,1069100002.0
2006-11-03 18:27:00,1.59442,1.59442,1.59404,1.59424,1069100002.0
2006-11-03 18:28:00,1.5954,1.5954,1.5953,1.5953,1848000007.0
2006-11-03 18:29:00,1.59438,1.59445,1.59421,1.59423,1848000007.0
2006-11-03 18:30:00,1.59429,1.59441,1.59416,1.59423,1054000002.0
2006-11-03 18:31:00,1.59425,1.59449,1.59425,1.59441,1110900002.0
2006-11-03 18:32:00,1.59439,1.59449,1.59423,1.59435,1475900000.0
2006-11-03 18:33:00,1.59445,1.5946,1.59435,1.59447,1909599993.0
2006-11-03 18:34:00,1.5955,1.5957,1.5955,1.5955,1937799991.0
2006-11-03 18:35:00,1.59465,1.59465,1.59445,1.59457,1937799991.0
2006-11-03 18:36:00,1.59463,1.59463,1.59439,1.59458,1600000010.0
2006-11-03 18:37:00,1.5955,1.5955,1.5953,1.5953,1682599991.0
2006-11-03 18:38:00,1.59463,1.59487,1.59451,1.59455,1682599991.0
2006-11-03 18:39:00,1.5947,1.59489,1.59466,1.59484,1764700000.0
2006-11-03 18:40:00,1.5952,1.5953,1.5952,1.5953,1180699998.0
2006-11-03 18:41:00,1.59457,1.59477,1.59454,1.59468,1180699998.0
2006-11-03 18:42:00,1.59459,1.59465,1.59432,1.59453,1141599994.0
2006-11-03 18:43:00,1.5946,1.59465,1.59447,1.59452,507500005.0
2006-11-03 18:44:00,1.59459,1.59468,1.59445,1.59456,879600000.0
2006-11-03 18:45:00,1.59453,1.59456,1.59424,1.59441,769300003.0
2006-11-03 18:46:00,1.59449,1.59465,1.59437,1.59452,338100000.0
2006-11-03 18:47:00,1.59445,1.5946,1.59443,1.5946,161700000.0
2006-11-03 18:48:00,1.5946,1.59469,1.59447,1.5945,1120600004.0
2006-11-03 18:49:00,1.5946,1.59466,1.59444,1.59463,401699999.0
2006-11-03 18:50:00,1.59446,1.59458,1.59431,1.59443,856600004.0
2006-11-03 18:51:00,1.59434,1.59454,1.59429,1.59444,1503499995.0
2006-11-03 18:52:00,1.59433,1.59459,1.59433,1.59446,1441999997.0
2006-11-03 18:53:00,1.59436,1.59457,1.5943,1.59448,1240699999.0
2006-11-03 18:54:00,1.59431,1.59446,1.59423,1.59434,711500001.0
2006-11-03 18:55:00,1.59443,1.59448,1.59429,1.59438,1695000000.0
2006-11-03 18:56:00,1.59436,1.59443,1.59422,1.59435,832799998.0
2006-11-03 18:57:00,1.59443,1.59443,1.59422,1.59436,562400006.0
2006-11-03 18:58:00,1.59434,1.59447,1.5942,1.59428,1042100004.0
2006-11-03 18:59:00,1.59429,1.59454,1.59428,1.5944,1487700006.0
2006-11-03 19:00:00,1.59426,1.59446,1.59425,1.5943,496599999.0
2006-11-03 19:01:00,1.59428,1.59435,1.59414,1.59432,361399997.0
2006-11-03 19:02:00,1.59425,1.59437,1.5941,1.59425,828900004.0
2006-11-03 19:03:00,1.59431,1.59447,1.59427,1.59447,365000000.0
2006-11-03 19:04:00,1.59447,1.59447,1.59431,1.59431,233999999.0
2006-11-03 19:05:00,1.59441,1.59452,1.59431,1.59449,782199998.0
2006-11-03 19:06:00,1.5945,1.59455,1.59435,1.59436,1845499996.0
2006-11-03 19:07:00,1.59435,1.59455,1.5943,1.59445,670899995.0
2006-11-03 19:08:00,1.59442,1.59462,1.59441,1.5945,1511299989.0
2006-11-03 19:09:00,1.5945,1.59458,1.59432,1.59437,1502500016.0
2006-11-03 19:10:00,1.5945,1.59461,1.5944,1.59456,1123299996.0
2006-11-03 19:11:00,1.59454,1.59454,1.59432,1.59453,1274500006.0
2006-11-03 19:12:00,1.59447,1.5945,1.59431,1.59436,909999996.0
2006-11-03 19:13:00,1.59435,1.59451,1.59429,1.59451,566599999.0
2006-11-03 19:14:00,1.5944,1.59455,1.5944,1.59455,279400001.0
2006-11-03 19:15:00,1.59457,1.59473,1.59455,1.59463,1236400003.0
2006-11-03 19:16:00,1.59476,1.59483,1.59461,1.59461,460599998.0
2006-11-03 19:17:00,1.59482,1.59494,1.59471,1.59484,790999997.0
2006-11-03 19:18:00,1.59493,1.59494,1.5947,1.59481,568100004.0
2006-11-03 19:19:00,1.59492,1.59525,1.59492,1.59515,1090200002.0
2006-11-03 19:20:00,1.59508,1.59526,1.59502,1.5952,993800005.0
2006-11-03 19:21:00,1.59519,1.59535,1.5951,1.59512,674399999.0
2006-11-03 19:22:00,1.5951,1.5953,1.5951,1.59528,352299996.0
2006-11-03 19:23:00,1.59527,1.59527,1.595,1.595,659100006.0
2006-11-03 19:24:00,1.59504,1.59531,1.59502,1.59531,655799999.0
2006-11-03 19:25:00,1.59512,1.59529,1.59495,1.59508,942100004.0
2006-11-03 19:26:00,1.59519,1.59532,1.59512,1.59528,1205899999.0
2006-11-03 19:27:00,1.59524,1.59543,1.59519,1.59531,1126400006.0
2006-11-03 19:28:00,1.59529,1.59541,1.59519,1.59524,533400003.0
2006-11-03 19:29:00,1.59523,1.59541,1.59514,1.59532,763000005.0
2006-11-03 19:30:00,1.595,1.5951,1.595,1.5951,1336300011.0
2006-11-03 19:31:00,1.5953,1.5954,1.59511,1.59527,1336300011.0
2006-11-03 19:32:00,1.59532,1.59553,1.59522,1.59535,823600010.0
2006-11-03 19:33:00,1.59542,1.59573,1.59542,1.59573,985099992.0
2006-11-03 19:34:00,1.59562,1.59582,1.59545,1.59553,1739000015.0
2006-11-03 19:35:00,1.59548,1.59555,1.59517,1.59547,900400004.0
2006-11-03 19:36:00,1.59552,1.59552,1.59515,1.59524,679900002.0
2006-11-03 19:37:00,1.59533,1.59548,1.59532,1.59538,381999998.0
2006-11-03 19:38:00,1.5952,1.5954,1.59516,1.5954,790100014.0
2006-11-03 19:39:00,1.59525,1.59541,1.5951,1.59526,1244100009.0
2006-11-03 19:40:00,1.59528,1.59528,1.5951,1.5951,547199998.0
2006-11-03 19:41:00,1.59528,1.59528,1.59508,1.5951,390700005.0
2006-11-03 19:42:00,1.59512,1.59534,1.5951,1.59518,659100006.0
2006-11-03 19:43:00,1.59525,1.59525,1.59505,1.59505,413800002.0
2006-11-03 19:44:00,1.59523,1.59523,1.59502,1.59507,935500009.0
2006-11-03 19:45:00,1.5952,1.59533,1.59507,1.59525,234399998.0
2006-11-03 19:46:00,1.59533,1.59533,1.59506,1.5951,597399995.0
2006-11-03 19:47:00,1.59495,1.59516,1.59495,1.59512,227699999.0
2006-11-03 19:48:00,1.59497,1.59515,1.59497,1.59515,538699999.0
2006-11-03 19:49:00,1.59507,1.5952,1.5949,1.5952,1431400007.0
2006-11-03 19:50:00,1.59517,1.59525,1.59504,1.59518,264000001.0
2006-11-03 19:51:00,1.59522,1.59525,1.59513,1.59519,407900001.0
2006-11-03 19:52:00,1.59515,1.59523,1.59505,1.59517,455800004.0
2006-11-03 19:53:00,1.59492,1.59502,1.59472,1.59494,667400003.0
2006-11-03 19:54:00,1.59491,1.59505,1.5949,1.595,330800000.0
2006-11-03 19:55:00,1.5951,1.5952,1.59503,1.59515,390099996.0
2006-11-03 19:56:00,1.59509,1.59526,1.59498,1.59526,1253800006.0
2006-11-03 19:57:00,1.59517,1.59528,1.59506,1.5952,1608099992.0
2006-11-03 19:58:00,1.59507,1.59534,1.59507,1.59524,1782700010.0
2006-11-03 19:59:00,1.59525,1.59537,1.59511,1.59521,1197300001.0
2006-11-03 20:00:00,1.59533,1.59544,1.59524,1.59537,654799998.0
2006-11-03 20:01:00,1.59527,1.59542,1.59514,1.59517,803999991.0
2006-11-03 20:02:00,1.59523,1.59543,1.59519,1.59543,455499996.0
2006-11-03 20:03:00,1.59527,1.59538,1.59525,1.59528,229400001.0
2006-11-03 20:04:00,1.59523,1.59533,1.59512,1.59526,139300000.0
2006-11-03 20:05:00,1.59521,1.5953,1.59511,1.59523,363400000.0
2006-11-03 20:06:00,1.59522,1.59533,1.59522,1.59533,411400004.0
2006-11-03 20:07:00,1.59532,1.59532,1.59514,1.59514,270500003.0
2006-11-03 20:08:00,1.59526,1.59534,1.5951,1.5952,1448500008.0
2006-11-03 20:09:00,1.59519,1.59524,1.59504,1.59504,418700006.0
2006-11-03 20:10:00,1.59516,1.59534,1.59509,1.59517,293300003.0
2006-11-03 20:11:00,1.59517,1.59544,1.59513,1.59537,923600012.0
2006-11-03 20:12:00,1.59542,1.59542,1.59513,1.59527,295500006.0
2006-11-03 20:13:00,1.5951,1.59541,1.5951,1.59525,1748799994.0
2006-11-03 20:14:00,1.59524,1.59528,1.59497,1.59515,629699998.0
2006-11-03 20:15:00,1.5952,1.59537,1.5952,1.59535,1271900017.0
2006-11-03 20:16:00,1.59535,1.59538,1.59516,1.5952,1696400008.0
2006-11-03 20:17:00,1.59535,1.59537,1.59519,1.59532,387500003.0
2006-11-03 20:18:00,1.59521,1.59531,1.59499,1.5951,440700004.0
2006-11-03 20:19:00,1.5942,1.5945,1.5942,1.5945,536300001.0
2006-11-03 20:20:00,1.5944,1.5945,1.5944,1.5945,536300001.0
2006-11-03 20:21:00,1.59517,1.59525,1.59504,1.59518,536300001.0
2006-11-03 20:22:00,1.5951,1.59527,1.5951,1.59525,735100002.0
2006-11-03 20:23:00,1.59515,1.59527,1.59502,1.5951,1139400006.0
2006-11-03 20:24:00,1.59522,1.59522,1.59495,1.59501,644299996.0
2006-11-03 20:25:00,1.59509,1.59513,1.59486,1.59503,816500000.0
2006-11-03 20:26:00,1.59507,1.59512,1.59497,1.59502,216700000.0
2006-11-03 20:27:00,1.59498,1.59505,1.59489,1.59505,363200002.0
2006-11-03 20:29:00,1.59495,1.59506,1.59451,1.59468,1648099997.0
2006-11-03 20:30:00,1.5944,1.5945,1.5944,1.5944,590100001.0
2006-11-03 20:31:00,1.5945,1.5945,1.5944,1.5945,590100001.0
2006-11-03 20:32:00,1.5944,1.5945,1.5944,1.5944,590100001.0
2006-11-03 20:33:00,1.59507,1.59507,1.59477,1.59477,590100001.0
2006-11-03 20:34:00,1.59493,1.59505,1.59476,1.59486,334700004.0
2006-11-03 20:35:00,1.59504,1.5951,1.59486,1.59498,532599996.0
2006-11-03 20:36:00,1.595,1.59515,1.59473,1.59503,678400000.0
2006-11-03 20:37:00,1.59515,1.59519,1.59487,1.59487,771900003.0
2006-11-03 20:38:00,1.59503,1.59516,1.5949,1.59494,1779500014.0
2006-11-03 20:39:00,1.59498,1.59498,1.59468,1.59468,1035200004.0
2006-11-03 20:40:00,1.59485,1.59506,1.59481,1.59495,1403600010.0
2006-11-03 20:41:00,1.59497,1.59497,1.5946,1.5946,320900003.0
2006-11-03 20:42:00,1.59464,1.5948,1.5945,1.5947,304900001.0
2006-11-03 20:43:00,1.59483,1.59517,1.59475,1.59485,893899996.0
2006-11-03 20:44:00,1.59485,1.5951,1.59479,1.59494,1181799995.0
2006-11-03 20:45:00,1.59484,1.59506,1.59484,1.59504,717600002.0
2006-11-03 20:46:00,1.59473,1.59483,1.59435,1.59482,242200001.0
2006-11-03 20:47:00,1.59511,1.59512,1.5948,1.59499,743200006.0
2006-11-03 20:48:00,1.59497,1.59529,1.59497,1.5952,1673800007.0
2006-11-03 20:49:00,1.59515,1.5953,1.59496,1.59515,803599999.0
2006-11-03 20:50:00,1.59524,1.59524,1.59502,1.59517,1985800004.0
2006-11-03 20:51:00,1.59522,1.59548,1.59522,1.59546,507999996.0
2006-11-03 20:52:00,1.59553,1.59553,1.59525,1.59534,1502100006.0
2006-11-03 20:53:00,1.5954,1.59552,1.5953,1.59531,1658200005.0
2006-11-03 20:54:00,1.59538,1.59552,1.59525,1.59525,1016000007.0
2006-11-03 20:55:00,1.59522,1.59538,1.59522,1.59538,587599993.0
2006-11-03 20:56:00,1.59531,1.59545,1.59512,1.59532,2118000003.0
2006-11-03 20:57:00,1.594,1.594,1.5939,1.5939,1590599997.0
2006-11-03 20:58:00,1.594,1.594,1.5939,1.594,1590599997.0
2006-11-03 20:59:00,1.5939,1.5941,1.5938,1.5941,1590599997.0
2006-11-03 21:00:00,1.594,1.594,1.5939,1.594,1590599997.0
2006-11-03 21:01:00,1.5941,1.5941,1.594,1.594,1590599997.0
2006-11-03 21:02:00,1.5954,1.59558,1.59531,1.59543,1590599997.0
2006-11-03 21:03:00,1.59538,1.59548,1.59516,1.59516,1231899999.0
2006-11-03 21:04:00,1.59503,1.59516,1.59493,1.59512,172000001.0
2006-11-03 21:05:00,1.59506,1.59517,1.59494,1.59502,766200004.0
2006-11-03 21:06:00,1.59495,1.59509,1.59477,1.59484,319900006.0
2006-11-03 21:07:00,1.59477,1.5949,1.59475,1.59476,343300004.0
2006-11-03 21:08:00,1.59482,1.59498,1.59477,1.59497,212300000.0
2006-11-03 21:09:00,1.59491,1.59504,1.59482,1.59483,613900000.0
2006-11-03 21:10:00,1.59497,1.59504,1.59488,1.59497,1032500000.0
2006-11-03 21:11:00,1.59487,1.595,1.5948,1.59485,704700001.0
2006-11-03 21:12:00,1.59485,1.59503,1.59484,1.59495,393999999.0
2006-11-03 21:13:00,1.5948,1.59502,1.5948,1.59502,912200005.0
2006-11-03 21:14:00,1.59493,1.59505,1.59483,1.59505,695500000.0
2006-11-03 21:15:00,1.59502,1.59502,1.59474,1.59475,856100003.0
2006-11-03 21:16:00,1.59461,1.59493,1.59461,1.59473,651100008.0
2006-11-03 21:17:00,1.59462,1.59475,1.59455,1.59462,1871899989.0
2006-11-03 21:18:00,1.59462,1.59462,1.59405,1.59405,604400008.0
2006-11-03 21:19:00,1.59427,1.59442,1.59418,1.59434,699200003.0
2006-11-03 21:20:00,1.594,1.5941,1.594,1.5941,1881000008.0
2006-11-03 21:21:00,1.594,1.5941,1.594,1.594,1881000008.0
2006-11-03 21:22:00,1.59447,1.59457,1.59433,1.59455,1881000008.0
2006-11-03 21:23:00,1.59445,1.59455,1.59431,1.59445,1346400015.0
2006-11-03 21:24:00,1.5945,1.5945,1.59431,1.59439,556000002.0
2006-11-03 21:25:00,1.59423,1.59438,1.59381,1.59425,1476900006.0
2006-11-03 21:26:00,1.59414,1.59435,1.5941,1.59428,626500006.0
2006-11-03 21:27:00,1.59427,1.59435,1.59418,1.59435,625100003.0
2006-11-03 21:28:00,1.59425,1.59442,1.59422,1.59436,679299997.0
2006-11-03 21:29:00,1.59431,1.5944,1.59415,1.59421,512999999.0
2006-11-03 21:30:00,1.59431,1.59433,1.59414,1.59433,564999999.0
2006-11-03 21:31:00,1.59417,1.59433,1.59411,1.59412,821599995.0
2006-11-03 21:32:00,1.59432,1.59459,1.59425,1.59433,2067399997.0
2006-11-03 21:33:00,1.59455,1.59464,1.59447,1.5945,373899999.0
2006-11-03 21:34:00,1.59449,1.59463,1.59442,1.59458,1356500002.0
2006-11-03 21:35:00,1.59459,1.59463,1.59443,1.59443,1006899999.0
2006-11-03 21:36:00,1.59437,1.59451,1.59433,1.59437,240600004.0
2006-11-03 21:37:00,1.5945,1.59455,1.59436,1.59436,403299998.0
2006-11-03 21:38:00,1.5945,1.5946,1.59438,1.59452,242300000.0
2006-11-03 21:39:00,1.59447,1.59461,1.59433,1.59457,269200000.0
2006-11-03 21:40:00,1.59439,1.5946,1.59426,1.59438,496999996.0
2006-11-03 21:41:00,1.59434,1.5944,1.59419,1.59423,630000004.0
2006-11-03 21:42:00,1.59434,1.59451,1.59426,1.59431,400200000.0
2006-11-03 21:43:00,1.59449,1.59456,1.59435,1.59438,1132899995.0
2006-11-03 21:44:00,1.59441,1.59441,1.59396,1.59396,1425199997.0
2006-11-03 21:45:00,1.59398,1.59417,1.59389,1.59404,849800009.0
2006-11-03 21:46:00,1.59402,1.59421,1.59399,1.59415,1098400005.0
2006-11-03 21:47:00,1.59399,1.59411,1.59393,1.59408,1375300017.0
2006-11-03 21:48:00,1.59399,1.59408,1.59387,1.594,426899997.0
2006-11-03 21:49:00,1.59401,1.59415,1.59387,1.594,1169100001.0
2006-11-03 21:50:00,1.59396,1.59408,1.59389,1.59392,226100001.0
2006-11-03 21:51:00,1.59403,1.59421,1.59395,1.59405,551900003.0
2006-11-03 21:52:00,1.59415,1.59426,1.59394,1.59413,1521200003.0
2006-11-03 21:53:00,1.59404,1.59418,1.59391,1.59418,384400000.0
2006-11-03 21:54:00,1.59422,1.59422,1.59394,1.59394,237400002.0
2006-11-03 21:55:00,1.59392,1.59412,1.59388,1.59402,478599998.0
2006-11-03 21:56:00,1.59396,1.59403,1.59379,1.59399,735500001.0
2006-11-03 21:57:00,1.59381,1.59401,1.59381,1.59395,410300000.0
2006-11-03 21:58:00,1.59385,1.59402,1.5938,1.59402,748300000.0
2006-11-03 21:59:00,1.59385,1.59401,1.59382,1.59382,1113300006.0
2006-11-03 22:00:00,1.59385,1.59406,1.59381,1.59393,724300003.0
2006-11-03 22:01:00,1.59407,1.59407,1.59378,1.59394,122599999.0
2006-11-03 22:02:00,1.59368,1.59415,1.59315,1.5939,1092700000.0
2006-11-03 22:03:00,1.59402,1.59409,1.59345,1.59359,467300003.0
2006-11-03 22:04:00,1.59363,1.59394,1.5933,1.59385,781700001.0
2006-11-03 22:05:00,1.59374,1.59401,1.59321,1.59325,405500002.0
2006-11-03 22:06:00,1.59349,1.59408,1.59335,1.59408,385699998.0
2006-11-03 22:07:00,1.59365,1.59402,1.59316,1.59368,350700004.0
2006-11-03 22:08:00,1.59372,1.59389,1.59318,1.59347,497299998.0
2006-11-03 22:09:00,1.59381,1.5939,1.59359,1.59371,392800002.0
2006-11-03 22:10:00,1.59378,1.59405,1.59347,1.59355,373200003.0
2006-11-03 22:11:00,1.59387,1.59394,1.59368,1.59386,293300001.0
2006-11-03 22:12:00,1.59342,1.59402,1.59317,1.59362,799299997.0
2006-11-03 22:13:00,1.59344,1.59369,1.59328,1.59355,272100001.0
2006-11-03 22:14:00,1.5937,1.59399,1.59334,1.59335,455300001.0
2006-11-03 22:15:00,1.59317,1.59412,1.59304,1.59363,641099998.0
2006-11-03 22:16:00,1.59365,1.59391,1.59338,1.59391,423199999.0
2006-11-03 22:17:00,1.59323,1.59398,1.5932,1.59388,276900002.0
2006-11-03 22:18:00,1.59375,1.59391,1.59323,1.59391,362000001.0
2006-11-03 22:19:00,1.594,1.59403,1.59327,1.59339,209299999.0
2006-11-03 22:20:00,1.59348,1.59388,1.59324,1.59354,221900002.0
2006-11-03 22:21:00,1.59357,1.59404,1.59336,1.594,189200001.0
2006-11-03 22:22:00,1.59383,1.594,1.59302,1.59372,822499997.0
2006-11-03 22:23:00,1.59369,1.59383,1.59337,1.59373,480999998.0
2006-11-03 22:24:00,1.59341,1.59357,1.59312,1.59312,277899997.0
2006-11-03 22:25:00,1.59351,1.59365,1.59274,1.59341,707600004.0
2006-11-03 22:26:00,1.59293,1.59352,1.59278,1.59318,760100004.0
2006-11-03 22:27:00,1.59333,1.59369,1.59317,1.59328,318000001.0
2006-11-03 22:28:00,1.59334,1.59374,1.59301,1.59365,673400002.0
2006-11-03 22:29:00,1.59343,1.59392,1.59302,1.5939,697099998.0
2006-11-03 22:30:00,1.59365,1.59385,1.59303,1.59367,653799998.0
2006-11-03 22:31:00,1.59367,1.59378,1.5933,1.59371,452900002.0
2006-11-03 22:32:00,1.59356,1.59409,1.59333,1.5939,374600004.0
2006-11-03 22:33:00,1.5941,1.59423,1.59362,1.59379,418500003.0
2006-11-03 22:34:00,1.594,1.59411,1.59362,1.59362,375299999.0
2006-11-03 22:35:00,1.59408,1.59427,1.59371,1.59398,215900000.0
2006-11-03 22:36:00,1.59385,1.59416,1.59337,1.59339,780200004.0
2006-11-03 22:37:00,1.59398,1.59405,1.5936,1.59384,357500001.0
2006-11-03 22:38:00,1.59409,1.59412,1.59349,1.59351,352900001.0
2006-11-03 22:39:00,1.5937,1.59417,1.59342,1.59368,673399997.0
2006-11-03 22:40:00,1.59377,1.59409,1.59351,1.59375,777600005.0
2006-11-03 22:41:00,1.59364,1.59405,1.59346,1.59378,694900010.0
2006-11-03 22:42:00,1.59356,1.59411,1.59334,1.59352,716400002.0
2006-11-03 22:43:00,1.59376,1.59406,1.59335,1.59374,1190900006.0
2006-11-03 22:44:00,1.59379,1.594,1.59364,1.594,404900004.0
2006-11-03 22:45:00,1.59385,1.59404,1.59363,1.594,347500003.0
2006-11-03 22:46:00,1.59348,1.59386,1.59336,1.59372,378700003.0
2006-11-03 22:47:00,1.5937,1.5941,1.59353,1.59377,431500001.0
2006-11-03 22:48:00,1.5936,1.5939,1.5933,1.5939,364599997.0
2006-11-03 22:49:00,1.594,1.59425,1.59382,1.59382,812800007.0
2006-11-03 22:50:00,1.59425,1.59427,1.5938,1.59392,268099995.0
2006-11-03 22:51:00,1.594,1.59404,1.59357,1.59392,498500001.0
2006-11-03 22:52:00,1.5938,1.59404,1.59329,1.59369,338500003.0
2006-11-03 22:53:00,1.59412,1.59413,1.5936,1.59385,262000002.0
2006-11-03 22:54:00,1.59379,1.59411,1.59357,1.59387,388800002.0
2006-11-03 22:55:00,1.59405,1.59412,1.5934,1.5934,363600005.0
2006-11-03 22:56:00,1.59351,1.59389,1.59342,1.59386,386700001.0
2006-11-03 22:57:00,1.59394,1.59402,1.59343,1.59384,347199999.0
2006-11-03 22:58:00,1.59375,1.59394,1.59335,1.59335,325200005.0
2006-11-03 22:59:00,1.59344,1.59393,1.59329,1.59343,551800004.0
2006-11-03 23:00:00,1.59359,1.59393,1.59314,1.59368,338000000.0
2006-11-03 23:01:00,1.5942,1.5942,1.59361,1.59369,371300001.0
2006-11-03 23:02:00,1.5939,1.59424,1.59378,1.59409,416100001.0
2006-11-03 23:03:00,1.59397,1.59411,1.59378,1.59401,325100004.0
2006-11-03 23:04:00,1.5939,1.59409,1.59366,1.594,210900000.0
2006-11-03 23:05:00,1.59389,1.59432,1.59375,1.59398,323399998.0
2006-11-03 23:06:00,1.59378,1.59427,1.59375,1.59427,331600002.0
2006-11-03 23:07:00,1.59427,1.59435,1.59383,1.59386,422800006.0
2006-11-03 23:08:00,1.59363,1.5938,1.59355,1.5937,386300005.0
2006-11-03 23:09:00,1.59396,1.59438,1.59396,1.5943,364400002.0
2006-11-03 23:10:00,1.59388,1.59431,1.59375,1.59423,306100000.0
2006-11-03 23:11:00,1.59399,1.59399,1.59362,1.59374,256999995.0
2006-11-03 23:12:00,1.59368,1.59394,1.59358,1.59379,328799998.0
2006-11-03 23:13:00,1.59399,1.59414,1.59378,1.59389,520900005.0
2006-11-03 23:14:00,1.5939,1.59402,1.59354,1.59378,307700002.0
2006-11-03 23:15:00,1.59378,1.59414,1.5936,1.59375,271600003.0
2006-11-03 23:16:00,1.59418,1.5945,1.59412,1.59441,346100002.0
2006-11-03 23:17:00,1.59426,1.59443,1.59367,1.59417,343800004.0
2006-11-03 23:18:00,1.59379,1.59414,1.59355,1.59365,254299998.0
2006-11-03 23:19:00,1.59355,1.5938,1.59342,1.59359,266200002.0
2006-11-03 23:20:00,1.59394,1.59411,1.59392,1.59407,229400003.0
2006-11-03 23:21:00,1.59395,1.59409,1.59385,1.594,352400005.0
2006-11-03 23:22:00,1.59381,1.5943,1.59381,1.59421,252099998.0
2006-11-03 23:23:00,1.59418,1.59433,1.594,1.59412,401800000.0
2006-11-03 23:24:00,1.59399,1.59417,1.59375,1.59401,330100001.0
2006-11-03 23:25:00,1.59385,1.594,1.59372,1.59375,252999999.0
2006-11-03 23:26:00,1.59402,1.59416,1.59388,1.59401,285100000.0
2006-11-03 23:27:00,1.59393,1.59417,1.59364,1.59404,456399998.0
2006-11-03 23:28:00,1.59377,1.59411,1.59349,1.59378,497599998.0
2006-11-03 23:29:00,1.5936,1.5939,1.59353,1.59368,349899995.0
2006-11-03 23:30:00,1.59331,1.59364,1.59331,1.59336,421900001.0
2006-11-03 23:31:00,1.59342,1.59397,1.59331,1.59373,230200000.0
2006-11-03 23:32:00,1.59377,1.59394,1.59346,1.59374,280200005.0
2006-11-03 23:33:00,1.59364,1.59408,1.59353,1.594,302100003.0
2006-11-03 23:34:00,1.59404,1.59417,1.59353,1.59353,360200003.0
2006-11-03 23:35:00,1.59368,1.59417,1.59368,1.59417,190299998.0
2006-11-03 23:36:00,1.59385,1.59431,1.59385,1.59415,292400001.0
2006-11-03 23:37:00,1.59401,1.59428,1.59358,1.59366,258399999.0
2006-11-03 23:38:00,1.5938,1.59398,1.59353,1.59363,410800007.0
2006-11-03 23:39:00,1.59382,1.59401,1.59363,1.59365,374199997.0
2006-11-03 23:40:00,1.59382,1.59406,1.59353,1.59375,364799997.0
2006-11-03 23:41:00,1.59388,1.59399,1.59373,1.5938,415100003.0
2006-11-03 23:42:00,1.59388,1.59417,1.59376,1.59388,253399999.0
2006-11-03 23:43:00,1.59351,1.59382,1.59339,1.59367,558400007.0
2006-11-03 23:44:00,1.59387,1.59401,1.59321,1.59338,218300000.0
2006-11-03 23:45:00,1.59351,1.59397,1.59349,1.5937,263900003.0
2006-11-03 23:46:00,1.59368,1.59425,1.59364,1.59416,421900001.0
2006-11-03 23:47:00,1.59364,1.59392,1.59358,1.59388,307600002.0
2006-11-03 23:48:00,1.59353,1.59397,1.59344,1.59383,397300001.0
2006-11-03 23:49:00,1.59377,1.59406,1.59345,1.59385,329400000.0
2006-11-03 23:50:00,1.59347,1.59436,1.59347,1.59414,237199998.0
2006-11-03 23:51:00,1.5938,1.59411,1.59361,1.5938,333799998.0
2006-11-03 23:52:00,1.59383,1.59407,1.59364,1.59385,246700000.0
2006-11-03 23:53:00,1.5943,1.59438,1.59374,1.59412,359300001.0
2006-11-03 23:54:00,1.59399,1.59433,1.59367,1.59378,467800002.0
2006-11-03 23:55:00,1.59427,1.59442,1.594,1.59422,331300002.0
2006-11-03 23:56:00,1.594,1.59436,1.59385,1.59406,316800000.0
2006-11-03 23:57:00,1.59385,1.5944,1.59374,1.59439,420900001.0
2006-11-03 23:58:00,1.59353,1.59419,1.59338,1.59386,376200000.0
2006-11-03 23:59:00,1.59393,1.59432,1.59393,1.59399,244800001.0
2006-11-06 00:00:00,1.59423,1.59423,1.59386,1.59394,198200002.0
2006-11-06 00:01:00,1.59373,1.59425,1.59364,1.59412,330300000.0
2006-11-06 00:02:00,1.59408,1.59478,1.5939,1.59478,405799998.0
2006-11-06 00:03:00,1.59432,1.59432,1.59383,1.59393,227300001.0
2006-11-06 00:04:00,1.59357,1.59441,1.59357,1.594,287799998.0
2006-11-06 00:05:00,1.59404,1.59416,1.59388,1.59393,143800001.0
2006-11-06 00:06:00,1.59366,1.59388,1.59359,1.59374,262000002.0
2006-11-06 00:07:00,1.5934,1.59416,1.5934,1.59411,393800003.0
2006-11-06 00:08:00,1.59385,1.59403,1.59364,1.59389,381400006.0
2006-11-06 00:09:00,1.59395,1.59395,1.59354,1.5937,238099999.0
2006-11-06 00:10:00,1.5936,1.59399,1.59342,1.59362,420100000.0
2006-11-06 00:11:00,1.59371,1.59408,1.59371,1.59388,339100000.0
2006-11-06 00:12:00,1.59371,1.59374,1.59359,1.59367,103799999.0
2006-11-06 00:13:00,1.59346,1.59383,1.5934,1.5936,546900001.0
2006-11-06 00:14:00,1.59356,1.5937,1.59356,1.5937,53600000.0
2006-11-06 00:15:00,1.59368,1.5939,1.59354,1.5939,144700002.0
2006-11-06 00:16:00,1.59383,1.59383,1.59368,1.59368,127099998.0
2006-11-06 00:17:00,1.5937,1.59377,1.59346,1.59358,280100001.0
2006-11-06 00:18:00,1.59367,1.59378,1.59349,1.59373,305700001.0
2006-11-06 00:19:00,1.59372,1.59389,1.59361,1.59371,344200006.0
2006-11-06 00:20:00,1.59374,1.59403,1.59354,1.59381,398100001.0
2006-11-06 00:21:00,1.59396,1.5943,1.59396,1.59414,292300000.0
2006-11-06 00:22:00,1.59412,1.5942,1.59403,1.5941,133799996.0
2006-11-06 00:23:00,1.59406,1.59423,1.59406,1.59416,275500003.0
2006-11-06 00:24:00,1.59407,1.59425,1.59397,1.59402,332999997.0
2006-11-06 00:25:00,1.59408,1.59425,1.59402,1.59425,308200000.0
2006-11-06 00:26:00,1.59418,1.59425,1.59405,1.59417,66300002.0
2006-11-06 00:27:00,1.594,1.59422,1.594,1.59417,173100002.0
2006-11-06 00:28:00,1.59417,1.59424,1.59406,1.59417,293000001.0
2006-11-06 00:29:00,1.59409,1.59422,1.59405,1.59408,371900005.0
2006-11-06 00:30:00,1.59368,1.59383,1.59353,1.59355,309299998.0
2006-11-06 00:31:00,1.59401,1.59413,1.59394,1.59394,156100001.0
2006-11-06 00:32:00,1.59383,1.59397,1.59377,1.59397,320900005.0
2006-11-06 00:33:00,1.59375,1.59396,1.59375,1.59396,166500002.0
2006-11-06 00:34:00,1.594,1.59408,1.59382,1.59389,441099998.0
2006-11-06 00:35:00,1.594,1.594,1.59385,1.5939,81400000.0
2006-11-06 00:36:00,1.59372,1.59403,1.59372,1.59391,251200003.0
2006-11-06 00:37:00,1.594,1.59412,1.59392,1.59407,210499999.0
2006-11-06 00:38:00,1.59403,1.59403,1.59388,1.59396,17700000.0
2006-11-06 00:39:00,1.59383,1.59398,1.59382,1.59386,143600001.0
2006-11-06 00:40:00,1.59391,1.59399,1.59387,1.59398,206000003.0
2006-11-06 00:41:00,1.59405,1.59405,1.59392,1.59392,92800002.0
2006-11-06 00:42:00,1.59388,1.5941,1.59384,1.59392,382099995.0
2006-11-06 00:43:00,1.59391,1.59403,1.59371,1.59392,190999998.0
2006-11-06 00:44:00,1.59389,1.59417,1.59389,1.59417,136599999.0
2006-11-06 00:45:00,1.59409,1.59423,1.59404,1.59412,203900001.0
2006-11-06 00:46:00,1.594,1.59425,1.594,1.5942,305300000.0
2006-11-06 00:47:00,1.5941,1.59425,1.5941,1.59417,67099999.0
2006-11-06 00:48:00,1.59425,1.59428,1.59411,1.59411,371099999.0
2006-11-06 00:49:00,1.59413,1.59422,1.59408,1.59418,291500001.0
2006-11-06 00:50:00,1.5941,1.5942,1.59402,1.59418,334599999.0
2006-11-06 00:51:00,1.594,1.59422,1.59382,1.59414,173599999.0
2006-11-06 00:52:00,1.59416,1.59424,1.59391,1.59406,222099998.0
2006-11-06 00:53:00,1.59394,1.59415,1.59393,1.59402,231600002.0
2006-11-06 00:54:00,1.59368,1.59401,1.59363,1.59369,301900000.0
2006-11-06 00:55:00,1.59403,1.5942,1.59385,1.59401,382100002.0
2006-11-06 00:56:00,1.59359,1.59387,1.5934,1.59341,204300000.0
2006-11-06 00:57:00,1.59393,1.59408,1.59375,1.59385,628600004.0
2006-11-06 00:58:00,1.59387,1.59405,1.59375,1.59395,227599999.0
2006-11-06 00:59:00,1.59378,1.59403,1.59372,1.59395,93500000.0
2006-11-06 01:00:00,1.59395,1.59405,1.59377,1.59395,330400004.0
2006-11-06 01:01:00,1.59392,1.59405,1.59387,1.594,299000001.0
2006-11-06 01:02:00,1.59388,1.59388,1.59362,1.59378,257200003.0
2006-11-06 01:03:00,1.59372,1.59395,1.59364,1.59374,79800000.0
2006-11-06 01:04:00,1.59395,1.59395,1.59364,1.5937,438499998.0
2006-11-06 01:05:00,1.59384,1.59393,1.59368,1.5937,207700005.0
2006-11-06 01:06:00,1.59387,1.59408,1.59386,1.59386,249299998.0
2006-11-06 01:07:00,1.59389,1.59405,1.59384,1.59397,154799998.0
2006-11-06 01:08:00,1.59368,1.59378,1.59348,1.59348,322500001.0
2006-11-06 01:09:00,1.59388,1.59395,1.59378,1.59395,150800000.0
2006-11-06 01:10:00,1.59395,1.59407,1.59392,1.594,201299999.0
2006-11-06 01:11:00,1.59389,1.59403,1.59389,1.59392,244700002.0
2006-11-06 01:12:00,1.59393,1.59404,1.5938,1.59383,312700002.0
2006-11-06 01:13:00,1.59392,1.59405,1.59376,1.59394,163000003.0
2006-11-06 01:14:00,1.59393,1.59408,1.59384,1.59408,318800001.0
2006-11-06 01:15:00,1.594,1.59408,1.59388,1.594,155799999.0
2006-11-06 01:16:00,1.59383,1.59405,1.59383,1.59386,196300004.0
2006-11-06 01:17:00,1.59393,1.59402,1.59345,1.59345,520299999.0
2006-11-06 01:18:00,1.59385,1.59405,1.59385,1.59396,283700001.0
2006-11-06 01:19:00,1.59388,1.59402,1.59381,1.59387,416000004.0
2006-11-06 01:20:00,1.59402,1.59402,1.59386,1.59389,277799999.0
2006-11-06 01:21:00,1.59403,1.59403,1.59385,1.59385,324100004.0
2006-11-06 01:22:00,1.59393,1.59398,1.59388,1.59397,48000000.0
2006-11-06 01:23:00,1.59393,1.59393,1.59372,1.59372,130300000.0
2006-11-06 01:24:00,1.5937,1.5939,1.5937,1.5939,71100000.0
2006-11-06 01:25:00,1.59374,1.59397,1.59366,1.59374,240600001.0
2006-11-06 01:26:00,1.59384,1.59401,1.59376,1.59382,277900000.0
2006-11-06 01:27:00,1.5939,1.59398,1.59374,1.59385,663400001.0
2006-11-06 01:28:00,1.5938,1.59395,1.5938,1.59395,163799999.0
2006-11-06 01:29:00,1.59386,1.59386,1.59367,1.59367,116999999.0
2006-11-06 01:30:00,1.5938,1.59388,1.59372,1.59388,242900002.0
2006-11-06 01:31:00,1.59384,1.59385,1.59368,1.59385,366299999.0
2006-11-06 01:32:00,1.59385,1.59385,1.59359,1.59378,425800006.0
2006-11-06 01:33:00,1.5937,1.5938,1.59365,1.59365,79000000.0
2006-11-06 01:34:00,1.59369,1.59385,1.59351,1.59375,435599997.0
2006-11-06 01:35:00,1.5937,1.59375,1.5936,1.59375,165300002.0
2006-11-06 01:36:00,1.59345,1.59362,1.59332,1.59344,276299998.0
2006-11-06 01:37:00,1.59377,1.59385,1.59366,1.5937,197100002.0
2006-11-06 01:38:00,1.59353,1.59367,1.59337,1.59355,457399997.0
2006-11-06 01:39:00,1.59368,1.59385,1.5936,1.59375,213300004.0
2006-11-06 01:40:00,1.5938,1.5938,1.5937,1.5937,15200000.0
2006-11-06 01:41:00,1.59377,1.59385,1.59365,1.5938,217000003.0
2006-11-06 01:42:00,1.59375,1.59378,1.59363,1.59369,290700001.0
2006-11-06 01:43:00,1.59378,1.59385,1.5937,1.5938,251500000.0
2006-11-06 01:44:00,1.5938,1.59385,1.5938,1.59385,68499998.0
2006-11-06 01:45:00,1.59376,1.5938,1.59361,1.59363,178199998.0
2006-11-06 01:46:00,1.5933,1.59368,1.59326,1.59368,399600004.0
2006-11-06 01:47:00,1.59373,1.59382,1.59364,1.59373,219100000.0
2006-11-06 01:48:00,1.5935,1.59368,1.59338,1.59348,227500004.0
2006-11-06 01:49:00,1.59364,1.5938,1.59354,1.5938,237200001.0
2006-11-06 01:50:00,1.59335,1.59351,1.59315,1.59345,332200002.0
2006-11-06 01:51:00,1.59369,1.5938,1.59362,1.59366,236799997.0
2006-11-06 01:52:00,1.5935,1.59365,1.5935,1.59355,59100001.0
2006-11-06 01:53:00,1.5937,1.59382,1.59356,1.59363,352599999.0
2006-11-06 01:54:00,1.59374,1.5938,1.59362,1.59379,265300002.0
2006-11-06 01:55:00,1.59378,1.59378,1.59356,1.59368,508900008.0
2006-11-06 01:56:00,1.59378,1.5938,1.59358,1.59365,260300003.0
2006-11-06 01:57:00,1.5937,1.59375,1.59362,1.59368,59299999.0
2006-11-06 01:58:00,1.5937,1.59375,1.59351,1.59351,264700000.0
2006-11-06 01:59:00,1.5936,1.59378,1.59358,1.59366,169300000.0
2006-11-06 02:00:00,1.59375,1.59375,1.59344,1.59349,153299998.0
2006-11-06 02:01:00,1.59353,1.59368,1.5935,1.59362,134300001.0
2006-11-06 02:02:00,1.59356,1.5937,1.59348,1.59358,169000003.0
2006-11-06 02:03:00,1.59357,1.59374,1.59357,1.59368,223299995.0
2006-11-06 02:04:00,1.59357,1.59375,1.59352,1.59375,334400001.0
2006-11-06 02:05:00,1.5937,1.59377,1.59348,1.59348,191900003.0
2006-11-06 02:06:00,1.59371,1.59381,1.59363,1.59372,183299997.0
2006-11-06 02:07:00,1.59293,1.59362,1.59288,1.59341,256299999.0
2006-11-06 02:08:00,1.59372,1.5938,1.59351,1.59356,344999999.0
2006-11-06 02:09:00,1.59371,1.59385,1.59367,1.5937,179800003.0
2006-11-06 02:10:00,1.5937,1.5938,1.5937,1.5938,124500000.0
2006-11-06 02:11:00,1.59368,1.5938,1.59351,1.59375,334500000.0
2006-11-06 02:12:00,1.5937,1.59385,1.5937,1.59385,72900000.0
2006-11-06 02:13:00,1.59374,1.59384,1.59371,1.5938,126299999.0
2006-11-06 02:14:00,1.59373,1.59395,1.59372,1.59395,253400002.0
2006-11-06 02:15:00,1.59377,1.59389,1.59364,1.59377,111000000.0
2006-11-06 02:16:00,1.59386,1.59409,1.59386,1.59405,243200003.0
2006-11-06 02:17:00,1.59368,1.59379,1.59312,1.59313,297600003.0
2006-11-06 02:18:00,1.59388,1.59398,1.59386,1.59396,132699999.0
2006-11-06 02:19:00,1.59393,1.59405,1.59385,1.59385,147800002.0
2006-11-06 02:20:00,1.59389,1.59401,1.59382,1.59383,158099998.0
2006-11-06 02:21:00,1.59402,1.59411,1.59388,1.59396,352899996.0
2006-11-06 02:22:00,1.59402,1.59408,1.59377,1.5938,220900000.0
2006-11-06 02:23:00,1.59402,1.59415,1.5939,1.59407,306800006.0
2006-11-06 02:24:00,1.59393,1.59409,1.59379,1.59394,400800002.0
2006-11-06 02:25:00,1.59409,1.59409,1.59401,1.59401,24400000.0
2006-11-06 02:26:00,1.59418,1.59418,1.59404,1.59404,119800001.0
2006-11-06 02:27:00,1.59407,1.5942,1.59394,1.59398,344899999.0
2006-11-06 02:28:00,1.59396,1.59421,1.59392,1.59406,329400002.0
2006-11-06 02:29:00,1.5938,1.594,1.59362,1.59391,295900001.0
2006-11-06 02:30:00,1.59386,1.59417,1.59386,1.59414,296100002.0
2006-11-06 02:31:00,1.59407,1.59407,1.59395,1.59395,75900000.0
2006-11-06 02:32:00,1.59404,1.59412,1.59395,1.59397,336300000.0
2006-11-06 02:33:00,1.59407,1.59407,1.59395,1.59395,64000000.0
2006-11-06 02:34:00,1.59404,1.59411,1.59397,1.594,224299998.0
2006-11-06 02:35:00,1.5941,1.59415,1.59384,1.59399,503200007.0
2006-11-06 02:36:00,1.59388,1.59403,1.59364,1.59379,292900003.0
2006-11-06 02:37:00,1.59365,1.59392,1.59365,1.59387,220400003.0
2006-11-06 02:38:00,1.59378,1.59394,1.59361,1.59378,190999997.0
2006-11-06 02:39:00,1.5939,1.594,1.5939,1.594,55900002.0
2006-11-06 02:40:00,1.59404,1.59407,1.59404,1.59407,17600000.0
2006-11-06 02:41:00,1.59385,1.59401,1.59376,1.59376,483400002.0
2006-11-06 02:42:00,1.59395,1.594,1.59377,1.59381,341900001.0
2006-11-06 02:43:00,1.59397,1.59403,1.59397,1.59403,111099995.0
2006-11-06 02:44:00,1.59395,1.59402,1.59387,1.59397,125599999.0
2006-11-06 02:45:00,1.59402,1.59409,1.59384,1.59401,276400001.0
2006-11-06 02:46:00,1.59394,1.59394,1.59371,1.59371,83100002.0
2006-11-06 02:47:00,1.59372,1.59402,1.59372,1.59402,321099999.0
2006-11-06 02:48:00,1.59404,1.59405,1.59386,1.59395,238899997.0
2006-11-06 02:49:00,1.59385,1.594,1.59383,1.59393,276500007.0
2006-11-06 02:50:00,1.59407,1.59409,1.59391,1.59391,261900000.0
2006-11-06 02:51:00,1.59395,1.59404,1.59385,1.59395,253999998.0
2006-11-06 02:52:00,1.59381,1.59399,1.59379,1.5938,293699998.0
2006-11-06 02:53:00,1.59393,1.59402,1.59382,1.59391,258500001.0
2006-11-06 02:54:00,1.59377,1.59393,1.59373,1.59386,258899998.0
2006-11-06 02:55:00,1.59387,1.59398,1.59378,1.59378,290200002.0
2006-11-06 02:56:00,1.59383,1.59397,1.5938,1.59382,377899998.0
2006-11-06 02:57:00,1.59395,1.59404,1.59371,1.59392,127200001.0
2006-11-06 02:58:00,1.5938,1.59399,1.59372,1.59383,368099999.0
2006-11-06 02:59:00,1.59397,1.59397,1.59377,1.59379,338700003.0
2006-11-06 03:00:00,1.59376,1.59393,1.59376,1.59382,363700002.0
2006-11-06 03:01:00,1.59387,1.59401,1.59375,1.59382,342700003.0
2006-11-06 03:02:00,1.5937,1.59393,1.59356,1.59375,261900000.0
2006-11-06 03:03:00,1.59386,1.59395,1.59374,1.59385,91100000.0
2006-11-06 03:04:00,1.59388,1.59388,1.59369,1.59369,39400000.0
2006-11-06 03:05:00,1.5937,1.59392,1.59368,1.59392,208500002.0
2006-11-06 03:06:00,1.5938,1.59387,1.59364,1.59378,369100002.0
2006-11-06 03:07:00,1.5936,1.5938,1.5936,1.5938,185799999.0
2006-11-06 03:08:00,1.5938,1.59388,1.59368,1.59371,315800001.0
2006-11-06 03:09:00,1.59379,1.5938,1.59359,1.59374,351099999.0
2006-11-06 03:10:00,1.59371,1.59392,1.59363,1.59379,213200000.0
2006-11-06 03:11:00,1.59392,1.59418,1.59389,1.59403,201900002.0
2006-11-06 03:12:00,1.59407,1.59407,1.59378,1.59401,382500007.0
2006-11-06 03:13:00,1.59411,1.5942,1.59395,1.59413,185299997.0
2006-11-06 03:14:00,1.59422,1.59433,1.59409,1.59423,120000000.0
2006-11-06 03:15:00,1.59414,1.59414,1.59402,1.59402,23200000.0
2006-11-06 03:16:00,1.59413,1.59432,1.59397,1.59415,373600000.0
2006-11-06 03:17:00,1.59423,1.5943,1.59411,1.59422,195300000.0
2006-11-06 03:18:00,1.59426,1.59428,1.59415,1.59418,192400002.0
2006-11-06 03:19:00,1.59425,1.59432,1.5941,1.59422,158699999.0
2006-11-06 03:20:00,1.59417,1.59434,1.59415,1.5943,364200002.0
2006-11-06 03:21:00,1.59392,1.59421,1.59385,1.59421,174100001.0
2006-11-06 03:22:00,1.59428,1.59428,1.59405,1.59412,226300003.0
2006-11-06 03:23:00,1.59412,1.59424,1.59405,1.59418,255099999.0
2006-11-06 03:24:00,1.59414,1.59414,1.59387,1.59391,377700004.0
2006-11-06 03:25:00,1.59387,1.59388,1.59369,1.59378,80799999.0
2006-11-06 03:26:00,1.59392,1.59393,1.59382,1.59382,135000001.0
2006-11-06 03:27:00,1.59397,1.59397,1.59385,1.59385,77500000.0
2006-11-06 03:28:00,1.59382,1.59401,1.59381,1.59386,322200001.0
2006-11-06 03:29:00,1.59389,1.59404,1.5938,1.59395,106199998.0
2006-11-06 03:30:00,1.59388,1.59398,1.59377,1.59384,153700004.0
2006-11-06 03:31:00,1.59383,1.59393,1.59382,1.59392,50300001.0
2006-11-06 03:32:00,1.59373,1.59404,1.59373,1.59393,234300000.0
2006-11-06 03:33:00,1.59379,1.59392,1.59374,1.59382,132100002.0
2006-11-06 03:34:00,1.59397,1.59402,1.59383,1.59385,496500003.0
2006-11-06 03:35:00,1.59385,1.59397,1.59378,1.59395,297200002.0
2006-11-06 03:36:00,1.59398,1.59398,1.59385,1.59385,73600000.0
2006-11-06 03:37:00,1.59385,1.59393,1.59371,1.5938,228800004.0
2006-11-06 03:38:00,1.59385,1.59397,1.59375,1.59394,352700004.0
2006-11-06 03:39:00,1.59373,1.59395,1.59373,1.59395,182000000.0
2006-11-06 03:40:00,1.59392,1.59392,1.59361,1.59365,382900003.0
2006-11-06 03:41:00,1.59377,1.59388,1.59361,1.59373,329099999.0
2006-11-06 03:42:00,1.59372,1.5939,1.59372,1.59377,210599997.0
2006-11-06 03:43:00,1.59372,1.59394,1.59369,1.59381,334799997.0
2006-11-06 03:44:00,1.59357,1.59391,1.59336,1.5935,478199997.0
2006-11-06 03:45:00,1.59383,1.59393,1.59372,1.59388,458599997.0
2006-11-06 03:46:00,1.59376,1.5939,1.59367,1.5939,167500003.0
2006-11-06 03:47:00,1.59361,1.59382,1.59361,1.59371,450100001.0
2006-11-06 03:48:00,1.59373,1.59383,1.59348,1.59364,376100003.0
2006-11-06 03:49:00,1.59378,1.59384,1.59358,1.59377,364500001.0
2006-11-06 03:50:00,1.59374,1.59385,1.59361,1.59376,271900000.0
2006-11-06 03:51:00,1.59382,1.59389,1.59373,1.59389,230800002.0
2006-11-06 03:52:00,1.59367,1.59385,1.59366,1.5938,227099998.0
2006-11-06 03:53:00,1.59379,1.59381,1.5937,1.59375,151799999.0
2006-11-06 03:54:00,1.59371,1.59385,1.59369,1.59385,140600001.0
2006-11-06 03:55:00,1.5938,1.59392,1.59366,1.59369,186400003.0
2006-11-06 03:56:00,1.59363,1.59387,1.59363,1.59384,264100002.0
2006-11-06 03:57:00,1.59387,1.59387,1.59379,1.59383,62500001.0
2006-11-06 03:58:00,1.59371,1.59386,1.59362,1.59375,429099996.0
2006-11-06 03:59:00,1.59315,1.59365,1.59311,1.59339,424700005.0
2006-11-06 04:00:00,1.59387,1.59387,1.59375,1.59375,102600000.0
2006-11-06 04:01:00,1.59385,1.59393,1.59371,1.59371,398900002.0
2006-11-06 04:02:00,1.5938,1.5939,1.59376,1.59382,380599999.0
2006-11-06 04:03:00,1.59365,1.59391,1.5936,1.59375,191300001.0
2006-11-06 04:04:00,1.59382,1.59388,1.59382,1.59388,63500000.0
2006-11-06 04:05:00,1.59385,1.59392,1.59372,1.59392,206300000.0
2006-11-06 04:06:00,1.59376,1.59392,1.59371,1.59387,318999999.0
2006-11-06 04:07:00,1.5938,1.59388,1.59353,1.59378,373899998.0
2006-11-06 04:08:00,1.5936,1.59379,1.59327,1.59339,481899994.0
2006-11-06 04:09:00,1.59373,1.59393,1.59355,1.59376,185199999.0
2006-11-06 04:10:00,1.5938,1.59386,1.5937,1.5938,264599998.0
2006-11-06 04:11:00,1.5937,1.59386,1.59362,1.59375,327599996.0
2006-11-06 04:12:00,1.5938,1.5938,1.5937,1.5937,43000000.0
2006-11-06 04:13:00,1.59379,1.59379,1.59356,1.59356,68600000.0
2006-11-06 04:14:00,1.59365,1.59373,1.59355,1.59366,339199998.0
2006-11-06 04:15:00,1.59375,1.59382,1.59368,1.59372,236300002.0
2006-11-06 04:16:00,1.59375,1.59382,1.59356,1.59366,355200003.0
2006-11-06 04:17:00,1.59373,1.59373,1.59362,1.59362,51599999.0
2006-11-06 04:18:00,1.59355,1.59374,1.59351,1.59358,213500000.0
2006-11-06 04:19:00,1.59359,1.59378,1.5935,1.59366,383399997.0
2006-11-06 04:20:00,1.59357,1.59371,1.59346,1.59349,349900000.0
2006-11-06 04:21:00,1.59365,1.59374,1.59355,1.59364,268599995.0
2006-11-06 04:22:00,1.59344,1.59365,1.59338,1.59355,227900002.0
2006-11-06 04:23:00,1.59359,1.59372,1.59344,1.5935,362000000.0
2006-11-06 04:24:00,1.59358,1.59369,1.59341,1.59349,350999995.0
2006-11-06 04:25:00,1.59362,1.59366,1.59339,1.59346,445600006.0
2006-11-06 04:26:00,1.59372,1.59372,1.59357,1.59365,281100000.0
2006-11-06 04:27:00,1.59366,1.59366,1.59359,1.59359,97499999.0
2006-11-06 04:28:00,1.59349,1.59359,1.59339,1.59346,315699998.0
2006-11-06 04:29:00,1.59358,1.59371,1.59345,1.59352,386000001.0
2006-11-06 04:30:00,1.59351,1.59357,1.59336,1.59345,95800000.0
2006-11-06 04:31:00,1.5935,1.59363,1.5935,1.59363,19300000.0
2006-11-06 04:32:00,1.59354,1.59372,1.59354,1.59372,196300003.0
2006-11-06 04:33:00,1.59363,1.59373,1.59356,1.59367,165299999.0
2006-11-06 04:34:00,1.59351,1.59362,1.59347,1.59352,169400002.0
2006-11-06 04:35:00,1.59348,1.59365,1.59344,1.59365,294400004.0
2006-11-06 04:36:00,1.59348,1.59364,1.59342,1.59353,277799997.0
2006-11-06 04:37:00,1.5936,1.59366,1.59345,1.59346,287400000.0
2006-11-06 04:38:00,1.5936,1.59371,1.59353,1.59362,365900002.0
2006-11-06 04:39:00,1.59358,1.59369,1.59335,1.59351,468799997.0
2006-11-06 04:40:00,1.59365,1.59365,1.59346,1.59346,167799999.0
2006-11-06 04:41:00,1.59348,1.5936,1.59341,1.59355,104700000.0
2006-11-06 04:42:00,1.59362,1.59369,1.59352,1.59352,435300001.0
2006-11-06 04:43:00,1.59354,1.59367,1.59338,1.59338,243999999.0
2006-11-06 04:44:00,1.59317,1.59363,1.59314,1.59341,364100003.0
2006-11-06 04:45:00,1.59347,1.59374,1.59347,1.59366,306800004.0
2006-11-06 04:46:00,1.5937,1.59378,1.59353,1.59364,321800001.0
2006-11-06 04:47:00,1.5937,1.59375,1.59352,1.59366,239900004.0
2006-11-06 04:48:00,1.59377,1.59381,1.59356,1.59358,268599999.0
2006-11-06 04:49:00,1.59377,1.59377,1.59355,1.5936,301900004.0
2006-11-06 04:50:00,1.59353,1.5937,1.59345,1.59358,173200004.0
2006-11-06 04:51:00,1.5937,1.5937,1.5936,1.5936,155699998.0
2006-11-06 04:52:00,1.59377,1.59391,1.59367,1.59373,289300003.0
2006-11-06 04:53:00,1.59364,1.59384,1.59351,1.59374,124799997.0
2006-11-06 04:54:00,1.59376,1.59376,1.59353,1.59374,279599997.0
2006-11-06 04:55:00,1.59363,1.59383,1.59362,1.59373,323000003.0
2006-11-06 04:56:00,1.59369,1.59384,1.59355,1.5938,249499998.0
2006-11-06 04:57:00,1.59368,1.59387,1.59364,1.59387,175100000.0
2006-11-06 04:58:00,1.59374,1.59387,1.59365,1.59376,306300002.0
2006-11-06 04:59:00,1.59365,1.59375,1.59365,1.59375,79000000.0
2006-11-06 05:00:00,1.59364,1.59378,1.59359,1.5937,302700004.0
2006-11-06 05:01:00,1.59357,1.59375,1.59351,1.59363,362599994.0
2006-11-06 05:02:00,1.59371,1.59392,1.59353,1.59378,355100004.0
2006-11-06 05:03:00,1.59386,1.59394,1.59375,1.59393,313400006.0
2006-11-06 05:04:00,1.59389,1.59397,1.59368,1.59379,151499998.0
2006-11-06 05:05:00,1.59378,1.59387,1.59367,1.5938,201200004.0
2006-11-06 05:06:00,1.5938,1.59393,1.59376,1.59393,132699999.0
2006-11-06 05:07:00,1.59386,1.59393,1.59377,1.59385,271100000.0
2006-11-06 05:08:00,1.5938,1.59394,1.59371,1.59379,240700000.0
2006-11-06 05:09:00,1.59388,1.59388,1.59375,1.59375,22300000.0
2006-11-06 05:10:00,1.59383,1.59394,1.59381,1.59394,82399998.0
2006-11-06 05:11:00,1.59394,1.59402,1.59378,1.59393,241800001.0
2006-11-06 05:12:00,1.59385,1.59403,1.59382,1.59399,346699997.0
2006-11-06 05:13:00,1.59398,1.59401,1.59386,1.59386,259300002.0
2006-11-06 05:14:00,1.59395,1.594,1.59384,1.59384,236199997.0
2006-11-06 05:15:00,1.59388,1.59388,1.59375,1.59375,33500000.0
2006-11-06 05:16:00,1.59375,1.5939,1.59375,1.5939,95800000.0
2006-11-06 05:17:00,1.59396,1.59398,1.59384,1.59384,362900002.0
2006-11-06 05:18:00,1.59383,1.59397,1.59381,1.59393,342299999.0
2006-11-06 05:19:00,1.59366,1.59383,1.59366,1.59383,50500002.0
2006-11-06 05:20:00,1.59388,1.59393,1.59378,1.59384,51099998.0
2006-11-06 05:21:00,1.59392,1.594,1.59368,1.59368,365199999.0
2006-11-06 05:22:00,1.59395,1.594,1.59382,1.59385,486100003.0
2006-11-06 05:23:00,1.59384,1.594,1.59378,1.5939,211699997.0
2006-11-06 05:24:00,1.59355,1.59404,1.59344,1.59353,337199998.0
2006-11-06 05:25:00,1.59392,1.594,1.59381,1.59387,323100004.0
2006-11-06 05:26:00,1.59395,1.594,1.59387,1.59393,56600000.0
2006-11-06 05:27:00,1.59381,1.59395,1.59364,1.59371,344400003.0
2006-11-06 05:28:00,1.59387,1.59399,1.59377,1.59394,199599996.0
2006-11-06 05:29:00,1.59378,1.59396,1.59349,1.59355,177899999.0
2006-11-06 05:30:00,1.59388,1.59399,1.59375,1.59389,143400003.0
2006-11-06 05:31:00,1.59391,1.59398,1.59378,1.59381,314099996.0
2006-11-06 05:32:00,1.5938,1.59396,1.59376,1.59384,402700006.0
2006-11-06 05:33:00,1.59372,1.59392,1.59356,1.59384,310800003.0
2006-11-06 05:34:00,1.59379,1.59395,1.59373,1.59395,208200001.0
2006-11-06 05:35:00,1.5939,1.5939,1.59336,1.59388,202700001.0
2006-11-06 05:36:00,1.59372,1.59397,1.5937,1.59395,340500003.0
2006-11-06 05:37:00,1.59395,1.59395,1.59368,1.5937,341700002.0
2006-11-06 05:38:00,1.59352,1.59383,1.59341,1.59358,267400000.0
2006-11-06 05:39:00,1.59371,1.59395,1.59371,1.59387,340899999.0
2006-11-06 05:40:00,1.59381,1.5939,1.59363,1.59376,136500002.0
2006-11-06 05:41:00,1.59377,1.59391,1.59377,1.59391,61400000.0
2006-11-06 05:42:00,1.59303,1.59375,1.59299,1.59358,365800005.0
2006-11-06 05:43:00,1.59385,1.59397,1.59372,1.59389,319599995.0
2006-11-06 05:44:00,1.59391,1.59391,1.59369,1.59369,47700000.0
2006-11-06 05:45:00,1.5935,1.59377,1.5935,1.59361,502299999.0
2006-11-06 05:46:00,1.59377,1.59385,1.59367,1.59377,73599998.0
2006-11-06 05:47:00,1.59377,1.59385,1.59359,1.5938,419600001.0
2006-11-06 05:48:00,1.5934,1.59367,1.59322,1.59346,545400002.0
2006-11-06 05:49:00,1.5939,1.59397,1.59368,1.59368,318800001.0
2006-11-06 05:50:00,1.59389,1.59397,1.59375,1.59392,379200003.0
2006-11-06 05:51:00,1.5939,1.59398,1.5938,1.5938,322600002.0
2006-11-06 05:52:00,1.59347,1.59376,1.59319,1.59365,226800000.0
2006-11-06 05:53:00,1.5938,1.59397,1.59373,1.59388,440200000.0
2006-11-06 05:54:00,1.59388,1.59393,1.59361,1.59361,343799996.0
2006-11-06 05:55:00,1.59378,1.59388,1.59363,1.59376,248500003.0
2006-11-06 05:56:00,1.59346,1.59379,1.59312,1.59363,353600002.0
2006-11-06 05:57:00,1.5939,1.59395,1.59376,1.59388,278699999.0
2006-11-06 05:58:00,1.59364,1.59385,1.59342,1.59361,353299998.0
2006-11-06 05:59:00,1.59389,1.59395,1.59379,1.5939,323000003.0
2006-11-06 06:00:00,1.59362,1.5937,1.59326,1.59333,216900001.0
2006-11-06 06:01:00,1.59373,1.59385,1.5933,1.5936,462899999.0
2006-11-06 06:02:00,1.59359,1.59377,1.59349,1.59362,205600000.0
2006-11-06 06:03:00,1.59362,1.59391,1.5935,1.59382,252999998.0
2006-11-06 06:04:00,1.5937,1.59397,1.5937,1.59376,224700004.0
2006-11-06 06:05:00,1.5938,1.59388,1.59372,1.59374,335600000.0
2006-11-06 06:06:00,1.59391,1.59394,1.59375,1.59375,458400001.0
2006-11-06 06:07:00,1.5938,1.59392,1.5936,1.59378,170800002.0
2006-11-06 06:08:00,1.59371,1.59388,1.59359,1.59375,476999997.0
2006-11-06 06:09:00,1.5939,1.59393,1.5937,1.59381,592500000.0
2006-11-06 06:10:00,1.59382,1.59386,1.59357,1.59359,371199999.0
2006-11-06 06:11:00,1.59388,1.59396,1.59375,1.59385,418300001.0
2006-11-06 06:12:00,1.59344,1.59381,1.59344,1.59373,402700005.0
2006-11-06 06:13:00,1.59384,1.59384,1.59374,1.59379,190099999.0
2006-11-06 06:14:00,1.59343,1.59369,1.59318,1.59353,430400009.0
2006-11-06 06:15:00,1.5938,1.5938,1.59366,1.59374,155100000.0
2006-11-06 06:16:00,1.59375,1.59375,1.59365,1.59365,21600000.0
2006-11-06 06:17:00,1.59367,1.59384,1.59367,1.59384,132200002.0
2006-11-06 06:18:00,1.59383,1.59383,1.5936,1.5936,219200002.0
2006-11-06 06:19:00,1.59363,1.59383,1.59361,1.59375,406800004.0
2006-11-06 06:20:00,1.59374,1.59382,1.59359,1.59378,199000002.0
2006-11-06 06:21:00,1.59381,1.59388,1.5937,1.59378,149299998.0
2006-11-06 06:22:00,1.59381,1.5939,1.59365,1.5938,265800004.0
2006-11-06 06:23:00,1.59376,1.5939,1.5936,1.59385,411500005.0
2006-11-06 06:24:00,1.59353,1.59375,1.59333,1.59368,357899998.0
2006-11-06 06:25:00,1.5937,1.59381,1.59364,1.59376,262600000.0
2006-11-06 06:26:00,1.59379,1.59387,1.59352,1.59377,220600001.0
2006-11-06 06:27:00,1.59376,1.59385,1.59366,1.59377,297500001.0
2006-11-06 06:28:00,1.59344,1.59358,1.59317,1.59345,209000000.0
2006-11-06 06:29:00,1.59362,1.59383,1.59362,1.59383,297300001.0
2006-11-06 06:30:00,1.59382,1.59382,1.59361,1.59375,184100001.0
2006-11-06 06:31:00,1.59367,1.59381,1.59358,1.59358,227900000.0
2006-11-06 06:32:00,1.59348,1.59372,1.59347,1.59364,246399997.0
2006-11-06 06:33:00,1.59358,1.59376,1.59358,1.59364,147900002.0
2006-11-06 06:34:00,1.59374,1.59385,1.59366,1.59385,311100000.0
2006-11-06 06:35:00,1.59366,1.59385,1.59366,1.59379,244400005.0
2006-11-06 06:36:00,1.59372,1.59384,1.59356,1.59366,259799996.0
2006-11-06 06:37:00,1.59363,1.59377,1.59362,1.5937,220500001.0
2006-11-06 06:38:00,1.59361,1.59367,1.59349,1.59363,214500000.0
2006-11-06 06:39:00,1.59349,1.59367,1.59342,1.59362,143900003.0
2006-11-06 06:40:00,1.59355,1.59375,1.59354,1.59367,220899997.0
2006-11-06 06:41:00,1.59367,1.59375,1.59353,1.59365,94000004.0
2006-11-06 06:42:00,1.59362,1.59378,1.59362,1.59378,444700001.0
2006-11-06 06:43:00,1.59345,1.59361,1.59327,1.59345,265299999.0
2006-11-06 06:44:00,1.59365,1.59375,1.59361,1.59362,171799998.0
2006-11-06 06:45:00,1.5937,1.59378,1.59362,1.59365,316700003.0
2006-11-06 06:46:00,1.59375,1.5938,1.59357,1.59357,277900000.0
2006-11-06 06:47:00,1.59376,1.59383,1.59365,1.59377,368300000.0
2006-11-06 06:48:00,1.59377,1.59383,1.59366,1.59371,277500005.0
2006-11-06 06:49:00,1.59372,1.59382,1.59347,1.59347,191800000.0
2006-11-06 06:50:00,1.5937,1.5938,1.59357,1.5937,283999999.0
2006-11-06 06:51:00,1.59383,1.59388,1.59369,1.59376,263099998.0
2006-11-06 06:52:00,1.59397,1.59415,1.59392,1.59401,181499998.0
2006-11-06 06:53:00,1.59387,1.59399,1.59385,1.59388,252300003.0
2006-11-06 06:54:00,1.59376,1.594,1.59376,1.59398,299800001.0
2006-11-06 06:55:00,1.59404,1.59404,1.59381,1.59391,332299999.0
2006-11-06 06:56:00,1.5938,1.594,1.5938,1.59398,192400001.0
2006-11-06 06:57:00,1.5936,1.59381,1.59355,1.59368,259700001.0
2006-11-06 06:58:00,1.59405,1.59418,1.59405,1.59418,265900000.0
2006-11-06 06:59:00,1.59416,1.59433,1.59407,1.59423,307199999.0
2006-11-06 07:00:00,1.59434,1.59445,1.59418,1.5943,221100000.0
2006-11-06 07:01:00,1.5943,1.59443,1.59421,1.59436,163199999.0
2006-11-06 07:02:00,1.59427,1.59442,1.59417,1.59434,186200000.0
2006-11-06 07:03:00,1.59441,1.59445,1.59431,1.59435,284400000.0
2006-11-06 07:04:00,1.59438,1.59456,1.59421,1.59442,327600002.0
2006-11-06 07:05:00,1.59436,1.59436,1.59415,1.59435,133800000.0
2006-11-06 07:06:00,1.59422,1.59437,1.59397,1.59427,358800003.0
2006-11-06 07:07:00,1.59436,1.59436,1.5941,1.59423,212600004.0
2006-11-06 07:08:00,1.59435,1.59435,1.5942,1.5942,39900000.0
2006-11-06 07:09:00,1.59425,1.59441,1.59415,1.59429,366499998.0
2006-11-06 07:10:00,1.59391,1.59427,1.59371,1.59389,345600005.0
2006-11-06 07:11:00,1.59421,1.59443,1.59421,1.59439,219799999.0
2006-11-06 07:12:00,1.5943,1.59442,1.59427,1.59437,171100000.0
2006-11-06 07:13:00,1.59431,1.59441,1.59419,1.59419,189300000.0
2006-11-06 07:14:00,1.5942,1.5943,1.59408,1.59422,100300002.0
2006-11-06 07:15:00,1.59424,1.5943,1.59403,1.59421,456100004.0
2006-11-06 07:16:00,1.59411,1.59436,1.59411,1.59419,319799994.0
2006-11-06 07:17:00,1.59424,1.59429,1.59413,1.59425,281600002.0
2006-11-06 07:18:00,1.59428,1.59432,1.59406,1.59419,242699995.0
2006-11-06 07:19:00,1.59413,1.59419,1.59404,1.59415,137900002.0
2006-11-06 07:20:00,1.59389,1.59413,1.59379,1.5939,301600005.0
2006-11-06 07:21:00,1.59413,1.59426,1.59405,1.59405,200200000.0
2006-11-06 07:22:00,1.59415,1.59428,1.594,1.59423,282800002.0
2006-11-06 07:23:00,1.59399,1.59429,1.59399,1.59423,452999999.0
2006-11-06 07:24:00,1.59415,1.59423,1.59395,1.59408,285099995.0
2006-11-06 07:25:00,1.59397,1.59418,1.59397,1.59418,252800000.0
2006-11-06 07:26:00,1.59425,1.59425,1.59391,1.59407,286899999.0
2006-11-06 07:27:00,1.59418,1.59418,1.59394,1.594,291900006.0
2006-11-06 07:28:00,1.59415,1.5942,1.59402,1.59406,127999999.0
2006-11-06 07:29:00,1.5942,1.59425,1.59411,1.59415,151700004.0
2006-11-06 07:30:00,1.5942,1.59428,1.5941,1.59421,185600000.0
2006-11-06 07:31:00,1.59423,1.59423,1.59416,1.59416,27200001.0
2006-11-06 07:32:00,1.59428,1.5944,1.59411,1.59423,260399998.0
2006-11-06 07:33:00,1.59431,1.59445,1.59421,1.59425,155600000.0
2006-11-06 07:34:00,1.59427,1.59452,1.5942,1.59422,340700002.0
2006-11-06 07:35:00,1.59411,1.59433,1.59411,1.59433,136500000.0
2006-11-06 07:36:00,1.59422,1.59435,1.59422,1.59435,107800001.0
2006-11-06 07:37:00,1.5943,1.59435,1.5943,1.59435,16800000.0
2006-11-06 07:38:00,1.59427,1.59427,1.59415,1.59415,96999998.0
2006-11-06 07:39:00,1.59425,1.59425,1.59412,1.59412,72300000.0
2006-11-06 07:40:00,1.59416,1.59422,1.59404,1.59412,304399998.0
2006-11-06 07:41:00,1.5941,1.59415,1.59384,1.59407,287899996.0
2006-11-06 07:42:00,1.59399,1.59418,1.59395,1.59418,264699998.0
2006-11-06 07:43:00,1.5941,1.59415,1.59394,1.59408,305100006.0
2006-11-06 07:44:00,1.59397,1.59415,1.59397,1.594,155400004.0
2006-11-06 07:45:00,1.59408,1.59415,1.594,1.5941,256000001.0
2006-11-06 07:46:00,1.59392,1.594,1.59352,1.59395,357500005.0
2006-11-06 07:47:00,1.59408,1.59417,1.59398,1.59401,297899995.0
2006-11-06 07:48:00,1.59405,1.59415,1.59397,1.5941,262800000.0
2006-11-06 07:49:00,1.59407,1.59428,1.59407,1.59408,274999997.0
2006-11-06 07:50:00,1.59407,1.59453,1.59407,1.59431,327000000.0
2006-11-06 07:51:00,1.59426,1.59426,1.59394,1.59394,295900002.0
2006-11-06 07:52:00,1.59408,1.59416,1.59399,1.59414,285999998.0
2006-11-06 07:53:00,1.59404,1.59412,1.59395,1.59408,351200002.0
2006-11-06 07:54:00,1.59347,1.59413,1.59344,1.59413,266300003.0
2006-11-06 07:55:00,1.594,1.5941,1.594,1.5941,25600000.0
2006-11-06 07:56:00,1.59395,1.59412,1.59377,1.59405,252500000.0
2006-11-06 07:57:00,1.59383,1.59394,1.59375,1.59383,329300004.0
2006-11-06 07:58:00,1.59373,1.59384,1.59366,1.59379,90900001.0
2006-11-06 07:59:00,1.59388,1.59395,1.59377,1.59378,320599999.0
2006-11-06 08:00:00,1.59391,1.59396,1.59378,1.59381,59200000.0
2006-11-06 08:01:00,1.5939,1.59409,1.59386,1.59409,506900003.0
2006-11-06 08:02:00,1.59408,1.59408,1.5938,1.59389,204900000.0
2006-11-06 08:03:00,1.59379,1.59403,1.59379,1.59403,83300000.0
2006-11-06 08:04:00,1.59411,1.59414,1.59402,1.59403,135700000.0
2006-11-06 08:05:00,1.59411,1.59418,1.59409,1.59412,66299999.0
2006-11-06 08:06:00,1.59395,1.59416,1.59382,1.594,373100003.0
2006-11-06 08:07:00,1.5941,1.59415,1.59389,1.59408,479399997.0
2006-11-06 08:08:00,1.59409,1.59412,1.59396,1.5941,215600005.0
2006-11-06 08:09:00,1.59405,1.59413,1.59392,1.594,150100000.0
2006-11-06 08:10:00,1.59395,1.59412,1.59373,1.594,205300002.0
2006-11-06 08:11:00,1.59397,1.59432,1.59397,1.59432,160099999.0
2006-11-06 08:12:00,1.59428,1.59428,1.59397,1.59397,307399996.0
2006-11-06 08:13:00,1.59404,1.59426,1.59404,1.59425,283200000.0
2006-11-06 08:14:00,1.59416,1.59421,1.59394,1.59394,273300000.0
2006-11-06 08:15:00,1.59415,1.59423,1.59403,1.59413,95999998.0
2006-11-06 08:16:00,1.59414,1.59428,1.59402,1.59414,349500001.0
2006-11-06 08:17:00,1.59421,1.59424,1.59408,1.59424,188900000.0
2006-11-06 08:18:00,1.5943,1.5944,1.59415,1.5943,372700003.0
2006-11-06 08:19:00,1.59414,1.59423,1.59398,1.59423,260700004.0
2006-11-06 08:20:00,1.59425,1.59425,1.59404,1.5941,152000000.0
2006-11-06 08:21:00,1.59413,1.59434,1.59398,1.59427,95800001.0
2006-11-06 08:22:00,1.5941,1.59421,1.59402,1.59402,132799999.0
2006-11-06 08:23:00,1.59406,1.59425,1.59396,1.59413,209699999.0
2006-11-06 08:24:00,1.59413,1.59432,1.59408,1.59432,144500000.0
2006-11-06 08:25:00,1.59428,1.59428,1.59415,1.59416,96300002.0
2006-11-06 08:26:00,1.59427,1.59435,1.59414,1.5943,319399999.0
2006-11-06 08:27:00,1.59416,1.59424,1.59396,1.59419,169300000.0
2006-11-06 08:28:00,1.5942,1.59425,1.59406,1.59406,328499996.0
2006-11-06 08:29:00,1.5942,1.59427,1.59403,1.59415,482400001.0
2006-11-06 08:30:00,1.59423,1.59438,1.59421,1.59424,210899997.0
2006-11-06 08:31:00,1.5943,1.5944,1.59418,1.59425,172399999.0
2006-11-06 08:32:00,1.59419,1.5943,1.59412,1.5942,161300001.0
2006-11-06 08:33:00,1.59415,1.59423,1.59402,1.5941,295600001.0
2006-11-06 08:34:00,1.59373,1.59416,1.59344,1.59416,293300004.0
2006-11-06 08:35:00,1.59408,1.59418,1.59405,1.59418,180700003.0
2006-11-06 08:36:00,1.59403,1.59418,1.594,1.5941,151700000.0
2006-11-06 08:37:00,1.59403,1.59415,1.59396,1.59415,194900003.0
2006-11-06 08:38:00,1.59396,1.5941,1.59396,1.5941,76699997.0
2006-11-06 08:39:00,1.59402,1.59415,1.59402,1.59415,44900000.0
2006-11-06 08:40:00,1.59412,1.59412,1.5936,1.59376,245900002.0
2006-11-06 08:41:00,1.59385,1.59404,1.59366,1.59366,425299995.0
2006-11-06 08:42:00,1.59412,1.59426,1.59396,1.59411,374499997.0
2006-11-06 08:43:00,1.59422,1.59448,1.59422,1.59432,427400003.0
2006-11-06 08:44:00,1.59435,1.59441,1.5941,1.59432,370299999.0
2006-11-06 08:45:00,1.5944,1.5944,1.59399,1.59429,207000000.0
2006-11-06 08:46:00,1.59417,1.59442,1.59417,1.59442,188400002.0
2006-11-06 08:47:00,1.59446,1.5945,1.59428,1.59438,219700001.0
2006-11-06 08:48:00,1.59449,1.59454,1.59427,1.59444,177799999.0
2006-11-06 08:49:00,1.59445,1.59452,1.59433,1.5944,265699998.0
2006-11-06 08:50:00,1.59441,1.59465,1.59432,1.59443,260999999.0
2006-11-06 08:51:00,1.59429,1.59455,1.59429,1.59438,353100000.0
2006-11-06 08:52:00,1.59435,1.59442,1.59425,1.59442,254200001.0
2006-11-06 08:53:00,1.59435,1.59447,1.59432,1.59432,150999999.0
2006-11-06 08:54:00,1.59435,1.59449,1.59422,1.59429,246400001.0
2006-11-06 08:55:00,1.59432,1.59453,1.59394,1.59411,390499999.0
2006-11-06 08:56:00,1.59434,1.59447,1.59431,1.59447,44000001.0
2006-11-06 08:57:00,1.59447,1.59447,1.59426,1.59426,57599999.0
2006-11-06 08:58:00,1.59448,1.59468,1.5943,1.59466,337900007.0
2006-11-06 08:59:00,1.59465,1.59478,1.59465,1.59478,55600001.0
2006-11-06 09:00:00,1.59469,1.59496,1.59459,1.59496,281599997.0
2006-11-06 09:01:00,1.595,1.59511,1.59491,1.59494,209800001.0
2006-11-06 09:02:00,1.59493,1.59513,1.59493,1.59513,201300001.0
2006-11-06 09:03:00,1.59495,1.59509,1.59489,1.595,408999998.0
2006-11-06 09:04:00,1.59502,1.5952,1.59493,1.59512,166900003.0
2006-11-06 09:05:00,1.59503,1.59522,1.59496,1.595,258400000.0
2006-11-06 09:06:00,1.59493,1.59502,1.59477,1.59489,187700003.0
2006-11-06 09:07:00,1.59473,1.59483,1.59438,1.59441,500299998.0
2006-11-06 09:08:00,1.59478,1.59491,1.59471,1.59472,213799998.0
2006-11-06 09:09:00,1.59461,1.5948,1.59431,1.59442,325000002.0
2006-11-06 09:10:00,1.59486,1.59486,1.59474,1.59474,29499999.0
2006-11-06 09:11:00,1.59479,1.59489,1.59469,1.59476,171900000.0
2006-11-06 09:12:00,1.59492,1.59492,1.59467,1.59476,336900002.0
2006-11-06 09:13:00,1.59473,1.59475,1.59459,1.59464,272600002.0
2006-11-06 09:14:00,1.5947,1.59472,1.5945,1.59452,279899999.0
2006-11-06 09:15:00,1.5945,1.59465,1.59445,1.5946,227400000.0
2006-11-06 09:16:00,1.59453,1.59464,1.59441,1.59458,423299997.0
2006-11-06 09:17:00,1.59468,1.59472,1.5945,1.59458,399999996.0
2006-11-06 09:18:00,1.59471,1.59475,1.59468,1.59472,99000002.0
2006-11-06 09:19:00,1.59447,1.59465,1.59447,1.59465,42500000.0
2006-11-06 09:20:00,1.59466,1.59466,1.59372,1.59379,282099998.0
2006-11-06 09:21:00,1.59388,1.59408,1.59374,1.59387,358800000.0
2006-11-06 09:22:00,1.59399,1.59409,1.59386,1.59409,213900001.0
2006-11-06 09:23:00,1.59408,1.59408,1.59381,1.59386,248299999.0
2006-11-06 09:24:00,1.59384,1.59384,1.59352,1.59365,464899993.0
2006-11-06 09:25:00,1.59377,1.59378,1.59356,1.59359,365299999.0
2006-11-06 09:26:00,1.59369,1.59384,1.59368,1.5937,199000001.0
2006-11-06 09:27:00,1.59385,1.59403,1.59365,1.59394,390000001.0
2006-11-06 09:28:00,1.594,1.59402,1.5938,1.5938,417199999.0
2006-11-06 09:29:00,1.59397,1.59398,1.5938,1.59386,199599998.0
2006-11-06 09:30:00,1.59401,1.59401,1.59371,1.59387,192099998.0
2006-11-06 09:31:00,1.594,1.59421,1.59393,1.59409,175700000.0
2006-11-06 09:32:00,1.59422,1.59462,1.59418,1.59462,121899999.0
2006-11-06 09:33:00,1.59467,1.59467,1.59444,1.59448,243499998.0
2006-11-06 09:34:00,1.59462,1.59462,1.59441,1.59444,165900003.0
2006-11-06 09:35:00,1.59443,1.59457,1.59434,1.59436,268100000.0
2006-11-06 09:36:00,1.59426,1.59458,1.59423,1.59444,457000000.0
2006-11-06 09:37:00,1.59449,1.59463,1.59446,1.59456,305699999.0
2006-11-06 09:38:00,1.59458,1.59458,1.59422,1.5944,296100004.0
2006-11-06 09:39:00,1.59456,1.59465,1.59443,1.59445,349700005.0
2006-11-06 09:40:00,1.5945,1.59459,1.59437,1.5944,178400001.0
2006-11-06 09:41:00,1.59443,1.59443,1.5942,1.59425,161500001.0
2006-11-06 09:42:00,1.59433,1.59445,1.59429,1.59429,183900001.0
2006-11-06 09:43:00,1.59439,1.59453,1.59425,1.59447,461600001.0
2006-11-06 09:44:00,1.59443,1.5945,1.59428,1.59428,167799999.0
2006-11-06 09:45:00,1.59448,1.59469,1.59447,1.59467,464599999.0
2006-11-06 09:46:00,1.59455,1.59472,1.59454,1.59456,210700001.0
2006-11-06 09:47:00,1.59457,1.59473,1.59457,1.59466,240700003.0
2006-11-06 09:48:00,1.59454,1.59469,1.59445,1.59464,367700000.0
2006-11-06 09:49:00,1.59465,1.59476,1.59459,1.59459,185600001.0
2006-11-06 09:50:00,1.59478,1.59478,1.59454,1.59466,299700003.0
2006-11-06 09:51:00,1.59468,1.59468,1.59452,1.59452,120900001.0
2006-11-06 09:52:00,1.59463,1.59471,1.59453,1.59456,335700002.0
2006-11-06 09:53:00,1.59448,1.59465,1.59441,1.59465,292299998.0
2006-11-06 09:54:00,1.59457,1.59463,1.59443,1.59456,366399999.0
2006-11-06 09:55:00,1.59451,1.59467,1.59438,1.59465,384799999.0
2006-11-06 09:56:00,1.59457,1.5946,1.59444,1.5945,219000003.0
2006-11-06 09:57:00,1.59452,1.59458,1.59439,1.59439,192199999.0
2006-11-06 09:58:00,1.59453,1.59455,1.59434,1.5944,422000001.0
2006-11-06 09:59:00,1.59441,1.5946,1.5944,1.59453,368200003.0
2006-11-06 10:00:00,1.59453,1.59468,1.59436,1.59445,381800000.0
2006-11-06 10:01:00,1.59465,1.59473,1.59443,1.59465,335999999.0
2006-11-06 10:02:00,1.59447,1.59469,1.5944,1.59459,316000003.0
2006-11-06 10:03:00,1.59449,1.59468,1.59449,1.59468,141199998.0
2006-11-06 10:04:00,1.59455,1.59461,1.59441,1.59446,223699998.0
2006-11-06 10:05:00,1.59424,1.59455,1.59424,1.59455,267699998.0
2006-11-06 10:06:00,1.59444,1.5946,1.59437,1.59448,211400005.0
2006-11-06 10:07:00,1.59461,1.59461,1.59432,1.59435,251600004.0
2006-11-06 10:08:00,1.59435,1.59457,1.59414,1.59447,523400002.0
2006-11-06 10:09:00,1.59426,1.59448,1.59426,1.59448,222600003.0
2006-11-06 10:10:00,1.59436,1.59448,1.59427,1.59442,297699998.0
2006-11-06 10:11:00,1.59431,1.59455,1.59431,1.59452,395899996.0
2006-11-06 10:12:00,1.59452,1.59456,1.59433,1.59433,193299999.0
2006-11-06 10:13:00,1.59441,1.59462,1.59441,1.59457,253500001.0
2006-11-06 10:14:00,1.59458,1.59462,1.59441,1.59455,302199999.0
2006-11-06 10:15:00,1.59454,1.59456,1.59442,1.59445,234400000.0
2006-11-06 10:16:00,1.59455,1.59463,1.59439,1.59457,442999996.0
2006-11-06 10:17:00,1.59465,1.59475,1.59455,1.59455,290899999.0
2006-11-06 10:18:00,1.59475,1.59478,1.59462,1.59478,250099999.0
2006-11-06 10:19:00,1.59494,1.59514,1.59487,1.59514,297900005.0
2006-11-06 10:20:00,1.59512,1.5952,1.59498,1.59502,206200000.0
2006-11-06 10:21:00,1.59489,1.59517,1.59489,1.59515,223800001.0
2006-11-06 10:22:00,1.59517,1.59528,1.59513,1.59528,111900000.0
2006-11-06 10:23:00,1.59537,1.59537,1.5951,1.59519,184400001.0
2006-11-06 10:24:00,1.59507,1.59518,1.59486,1.59516,372500004.0
2006-11-06 10:25:00,1.59518,1.59528,1.59495,1.59515,457700002.0
2006-11-06 10:26:00,1.59528,1.59528,1.59508,1.59511,291600002.0
2006-11-06 10:27:00,1.5953,1.59552,1.59515,1.59542,307500000.0
2006-11-06 10:28:00,1.59556,1.59562,1.59545,1.59551,363500006.0
2006-11-06 10:29:00,1.59557,1.59562,1.59543,1.59548,402500007.0
2006-11-06 10:30:00,1.5956,1.59563,1.59537,1.59547,146200000.0
2006-11-06 10:31:00,1.59565,1.59571,1.5955,1.59553,397899997.0
2006-11-06 10:32:00,1.59555,1.59571,1.5954,1.59556,224600001.0
2006-11-06 10:33:00,1.59547,1.59569,1.59547,1.59553,303800006.0
2006-11-06 10:34:00,1.59542,1.59555,1.59529,1.59543,252500000.0
2006-11-06 10:35:00,1.59549,1.59556,1.59526,1.59526,235700001.0
2006-11-06 10:36:00,1.59542,1.59545,1.59532,1.5954,312600001.0
2006-11-06 10:37:00,1.59544,1.59553,1.59527,1.5954,373700005.0
2006-11-06 10:38:00,1.59535,1.59555,1.5953,1.59542,398099994.0
2006-11-06 10:39:00,1.59532,1.59547,1.59532,1.59545,238300002.0
2006-11-06 10:40:00,1.59534,1.59548,1.59519,1.59539,177900002.0
2006-11-06 10:41:00,1.59546,1.59557,1.59531,1.59531,503700005.0
2006-11-06 10:42:00,1.59529,1.59552,1.59529,1.59548,313599996.0
2006-11-06 10:43:00,1.59546,1.59555,1.59511,1.59555,450199998.0
2006-11-06 10:44:00,1.59546,1.59553,1.5953,1.5954,252399999.0
2006-11-06 10:45:00,1.59537,1.59547,1.59527,1.59541,169499997.0
2006-11-06 10:46:00,1.59536,1.59546,1.59518,1.59537,256499997.0
2006-11-06 10:47:00,1.59545,1.59545,1.59524,1.59535,226800001.0
2006-11-06 10:48:00,1.59518,1.59548,1.59518,1.59544,343699993.0
2006-11-06 10:49:00,1.59555,1.59563,1.59544,1.59544,306500001.0
2006-11-06 10:50:00,1.59529,1.59553,1.59529,1.59536,413699997.0
2006-11-06 10:51:00,1.59541,1.5956,1.59525,1.59552,522100008.0
2006-11-06 10:52:00,1.59536,1.59549,1.59523,1.59525,373699999.0
2006-11-06 10:53:00,1.59541,1.59545,1.59519,1.59539,258100000.0
2006-11-06 10:54:00,1.5954,1.59547,1.59529,1.59529,177899998.0
2006-11-06 10:55:00,1.59534,1.59543,1.5952,1.59531,342900004.0
2006-11-06 10:56:00,1.59541,1.59551,1.59527,1.59546,317800003.0
2006-11-06 10:57:00,1.59527,1.59548,1.59522,1.59548,263700004.0
2006-11-06 10:58:00,1.59548,1.59548,1.59533,1.59535,175000000.0
2006-11-06 10:59:00,1.5955,1.5955,1.59519,1.59519,267699996.0
2006-11-06 11:00:00,1.59537,1.59545,1.59521,1.59535,194300002.0
2006-11-06 11:01:00,1.59535,1.59544,1.59519,1.59537,227699999.0
2006-11-06 11:02:00,1.59532,1.59542,1.59519,1.59525,239200004.0
2006-11-06 11:03:00,1.59533,1.59546,1.59524,1.59536,236100000.0
2006-11-06 11:04:00,1.59516,1.59541,1.59502,1.5953,181300002.0
2006-11-06 11:05:00,1.59541,1.59552,1.59529,1.59545,219300002.0
2006-11-06 11:06:00,1.59545,1.59551,1.59545,1.59549,94300000.0
2006-11-06 11:07:00,1.59532,1.59553,1.59532,1.5955,241000001.0
2006-11-06 11:08:00,1.59536,1.59548,1.59536,1.59548,128499999.0
2006-11-06 11:09:00,1.59542,1.59543,1.59523,1.59536,191899997.0
2006-11-06 11:10:00,1.59526,1.59538,1.59519,1.59532,280300003.0
2006-11-06 11:11:00,1.5953,1.59541,1.59523,1.59531,292600002.0
2006-11-06 11:12:00,1.59541,1.59551,1.59529,1.59535,302700001.0
2006-11-06 11:13:00,1.59535,1.59549,1.59531,1.59547,201600003.0
2006-11-06 11:14:00,1.5953,1.59547,1.5953,1.59545,277700000.0
2006-11-06 11:15:00,1.59526,1.59544,1.59518,1.59544,347999998.0
2006-11-06 11:16:00,1.5954,1.59545,1.59528,1.59535,210900002.0
2006-11-06 11:17:00,1.59522,1.59547,1.59522,1.5954,242400002.0
2006-11-06 11:18:00,1.59538,1.59543,1.59527,1.59536,257500000.0
2006-11-06 11:19:00,1.59523,1.59535,1.59514,1.5953,239000002.0
2006-11-06 11:20:00,1.59526,1.59529,1.59509,1.59511,404899998.0
2006-11-06 11:21:00,1.59525,1.59525,1.5951,1.59518,214699998.0
2006-11-06 11:22:00,1.59523,1.59536,1.59506,1.59526,339500004.0
2006-11-06 11:23:00,1.59511,1.59524,1.59498,1.5952,331700002.0
2006-11-06 11:24:00,1.59525,1.59535,1.59511,1.5952,562099997.0
2006-11-06 11:25:00,1.59528,1.59532,1.59493,1.59521,181300000.0
2006-11-06 11:26:00,1.59526,1.59536,1.5952,1.59532,221200001.0
2006-11-06 11:27:00,1.59514,1.5953,1.59514,1.5953,310000002.0
2006-11-06 11:28:00,1.59522,1.59535,1.59512,1.59519,361600002.0
2006-11-06 11:29:00,1.5953,1.59535,1.59518,1.59518,275600000.0
2006-11-06 11:30:00,1.59517,1.59535,1.59509,1.59525,473300002.0
2006-11-06 11:31:00,1.59521,1.59532,1.59516,1.59528,473900003.0
2006-11-06 11:32:00,1.59534,1.59541,1.59519,1.59533,548200002.0
2006-11-06 11:33:00,1.59545,1.59555,1.59539,1.59547,364200007.0
2006-11-06 11:34:00,1.5953,1.59545,1.59521,1.5954,334800003.0
2006-11-06 11:35:00,1.5954,1.59545,1.5952,1.5953,311000002.0
2006-11-06 11:36:00,1.59542,1.59552,1.5953,1.59542,351799997.0
2006-11-06 11:37:00,1.59537,1.5954,1.59524,1.59525,329900002.0
2006-11-06 11:38:00,1.59543,1.59543,1.59526,1.59535,316699998.0
2006-11-06 11:39:00,1.5953,1.59545,1.59522,1.5954,385400000.0
2006-11-06 11:40:00,1.59518,1.59546,1.59518,1.59546,302799999.0
2006-11-06 11:41:00,1.5954,1.59551,1.59526,1.5954,424800000.0
2006-11-06 11:42:00,1.59522,1.59545,1.59522,1.59532,328400003.0
2006-11-06 11:43:00,1.59536,1.5955,1.59527,1.59534,451300004.0
2006-11-06 11:44:00,1.59543,1.59562,1.59542,1.5956,200999996.0
2006-11-06 11:45:00,1.59554,1.59581,1.59554,1.59571,279099996.0
2006-11-06 11:46:00,1.59568,1.59575,1.5955,1.5956,314899999.0
2006-11-06 11:47:00,1.59565,1.59579,1.59553,1.59565,166999999.0
2006-11-06 11:48:00,1.59566,1.59579,1.59553,1.59572,286100002.0
2006-11-06 11:49:00,1.59547,1.59577,1.59547,1.59565,367200000.0
2006-11-06 11:50:00,1.59568,1.5958,1.59557,1.5957,549800003.0
2006-11-06 11:51:00,1.59578,1.5958,1.59559,1.59564,389100000.0
2006-11-06 11:52:00,1.59554,1.59585,1.59554,1.59585,280300003.0
2006-11-06 11:53:00,1.59576,1.59588,1.59572,1.59585,352000002.0
2006-11-06 11:54:00,1.59581,1.59583,1.59558,1.59558,405600003.0
2006-11-06 11:55:00,1.59572,1.59585,1.59555,1.59566,292400002.0
2006-11-06 11:56:00,1.59553,1.59575,1.5955,1.59575,287699999.0
2006-11-06 11:57:00,1.59559,1.59591,1.59559,1.59591,347700003.0
2006-11-06 11:58:00,1.5959,1.59596,1.59574,1.59588,262100000.0
2006-11-06 11:59:00,1.59567,1.59582,1.59563,1.5958,286900005.0
2006-11-06 12:00:00,1.59576,1.59585,1.5956,1.59575,302299997.0
2006-11-06 12:01:00,1.59573,1.59587,1.5956,1.59565,325800004.0
2006-11-06 12:02:00,1.5957,1.59585,1.59564,1.59585,276600001.0
2006-11-06 12:03:00,1.59572,1.59585,1.59557,1.59585,337400004.0
2006-11-06 12:04:00,1.5958,1.59588,1.59573,1.5958,157599999.0
2006-11-06 12:05:00,1.59581,1.59587,1.59568,1.59568,500900000.0
2006-11-06 12:06:00,1.59573,1.59583,1.5955,1.59575,183400001.0
2006-11-06 12:07:00,1.59561,1.59573,1.5955,1.59564,257999999.0
2006-11-06 12:08:00,1.59576,1.59576,1.59553,1.5956,299499998.0
2006-11-06 12:09:00,1.59581,1.59588,1.5957,1.5957,97600000.0
2006-11-06 12:10:00,1.59578,1.59585,1.59558,1.59558,152700004.0
2006-11-06 12:11:00,1.59566,1.59588,1.59558,1.59588,428500002.0
2006-11-06 12:12:00,1.59576,1.59592,1.5957,1.5958,307599998.0
2006-11-06 12:13:00,1.59575,1.59589,1.59575,1.59589,66699998.0
2006-11-06 12:14:00,1.59586,1.59586,1.59562,1.59562,263400002.0
2006-11-06 12:15:00,1.59556,1.59566,1.59545,1.59566,251700001.0
2006-11-06 12:16:00,1.59539,1.59568,1.59537,1.59561,352400001.0
2006-11-06 12:17:00,1.59562,1.5957,1.59551,1.59566,225900003.0
2006-11-06 12:18:00,1.59553,1.59566,1.59539,1.59548,290700004.0
2006-11-06 12:19:00,1.59561,1.59561,1.59542,1.59544,266600001.0
2006-11-06 12:20:00,1.59542,1.59554,1.59539,1.59547,115099999.0
2006-11-06 12:21:00,1.59543,1.59565,1.59543,1.59565,49700001.0
2006-11-06 12:22:00,1.5956,1.59566,1.59543,1.59558,328599999.0
2006-11-06 12:23:00,1.59556,1.59565,1.59537,1.59553,227800001.0
2006-11-06 12:24:00,1.59548,1.59563,1.59546,1.59563,127499997.0
2006-11-06 12:25:00,1.59557,1.59565,1.59531,1.59537,471300000.0
2006-11-06 12:26:00,1.59557,1.59566,1.5954,1.59552,325600001.0
2006-11-06 12:27:00,1.59552,1.59557,1.59536,1.59545,326499998.0
2006-11-06 12:28:00,1.59548,1.59567,1.59533,1.59555,216399999.0
2006-11-06 12:29:00,1.59556,1.59556,1.59531,1.59534,226500001.0
2006-11-06 12:30:00,1.59556,1.59559,1.59538,1.59545,160900000.0
2006-11-06 12:31:00,1.59554,1.59563,1.59538,1.59557,199900002.0
2006-11-06 12:32:00,1.59553,1.59553,1.59525,1.59528,261500000.0
2006-11-06 12:33:00,1.59544,1.59551,1.59537,1.59543,88700002.0
2006-11-06 12:34:00,1.5954,1.5955,1.5954,1.5955,65600000.0
2006-11-06 12:35:00,1.59537,1.59549,1.59534,1.59537,270800006.0
2006-11-06 12:36:00,1.59541,1.5955,1.59533,1.59547,57600002.0
2006-11-06 12:37:00,1.59555,1.59559,1.59543,1.59557,495400000.0
2006-11-06 12:38:00,1.59541,1.59562,1.59538,1.59553,326700002.0
2006-11-06 12:39:00,1.59537,1.59553,1.59531,1.59551,275200003.0
2006-11-06 12:40:00,1.5954,1.59556,1.59529,1.59544,245600000.0
2006-11-06 12:41:00,1.59538,1.59552,1.59532,1.59545,284000001.0
2006-11-06 12:42:00,1.59546,1.59566,1.59544,1.59554,289099996.0
2006-11-06 12:43:00,1.59546,1.59559,1.59531,1.59551,363900002.0
2006-11-06 12:44:00,1.59521,1.59549,1.59521,1.59549,31300000.0
2006-11-06 12:45:00,1.59535,1.59556,1.59535,1.59552,172500000.0
2006-11-06 12:46:00,1.59547,1.5956,1.59534,1.5956,407900001.0
2006-11-06 12:47:00,1.59541,1.59563,1.59539,1.59563,336500002.0
2006-11-06 12:48:00,1.59541,1.59565,1.59541,1.59565,253299998.0
2006-11-06 12:49:00,1.59561,1.59562,1.59536,1.59562,327399998.0
2006-11-06 12:50:00,1.59556,1.59559,1.59536,1.59536,184000002.0
2006-11-06 12:51:00,1.59557,1.59557,1.59537,1.59543,247499998.0
2006-11-06 12:52:00,1.59508,1.59558,1.59508,1.59554,458999997.0
2006-11-06 12:53:00,1.59548,1.59565,1.59533,1.59565,397000004.0
2006-11-06 12:54:00,1.59553,1.59572,1.59553,1.5957,147700001.0
2006-11-06 12:55:00,1.59565,1.59568,1.59555,1.59558,286699999.0
2006-11-06 12:56:00,1.59547,1.59565,1.59547,1.5956,228800000.0
2006-11-06 12:57:00,1.59558,1.59566,1.59546,1.59556,196799999.0
2006-11-06 12:58:00,1.59544,1.59563,1.59543,1.59555,322799996.0
2006-11-06 12:59:00,1.59536,1.59561,1.59536,1.59555,234600003.0
2006-11-06 13:00:00,1.59555,1.59563,1.59544,1.59548,157899999.0
2006-11-06 13:01:00,1.59567,1.59588,1.59567,1.59573,144600001.0
2006-11-06 13:02:00,1.59593,1.59601,1.59565,1.59576,294100002.0
2006-11-06 13:03:00,1.59564,1.59593,1.59564,1.59584,374100003.0
2006-11-06 13:04:00,1.59588,1.59601,1.59574,1.59588,128599998.0
2006-11-06 13:05:00,1.59601,1.59615,1.59591,1.59615,299900001.0
2006-11-06 13:06:00,1.59604,1.59612,1.59586,1.59586,262300001.0
2006-11-06 13:07:00,1.59597,1.5961,1.59585,1.596,254100004.0
2006-11-06 13:08:00,1.59606,1.59629,1.59606,1.59619,216699999.0
2006-11-06 13:09:00,1.59616,1.5963,1.59608,1.59615,186399999.0
2006-11-06 13:10:00,1.59605,1.59618,1.59592,1.59602,268900001.0
2006-11-06 13:11:00,1.59607,1.59615,1.59599,1.59608,78300000.0
2006-11-06 13:12:00,1.59603,1.59617,1.59595,1.59611,273600002.0
2006-11-06 13:13:00,1.59607,1.5961,1.59591,1.5961,242399998.0
2006-11-06 13:14:00,1.59609,1.59609,1.59591,1.59597,140600000.0
2006-11-06 13:15:00,1.59608,1.59622,1.59604,1.59612,329899997.0
2006-11-06 13:16:00,1.59598,1.59612,1.5959,1.59608,340499998.0
2006-11-06 13:17:00,1.59605,1.59605,1.59586,1.59605,246199999.0
2006-11-06 13:18:00,1.59598,1.59614,1.59582,1.59585,541200001.0
2006-11-06 13:19:00,1.59607,1.59611,1.59591,1.59604,512800001.0
2006-11-06 13:20:00,1.59602,1.59612,1.59594,1.59608,301599999.0
2006-11-06 13:21:00,1.59605,1.59613,1.59593,1.59604,245000000.0
2006-11-06 13:22:00,1.59606,1.59629,1.59606,1.59624,367299996.0
2006-11-06 13:23:00,1.59633,1.59683,1.59622,1.59632,250200003.0
2006-11-06 13:24:00,1.5962,1.59652,1.5962,1.59648,203200000.0
2006-11-06 13:25:00,1.59641,1.59648,1.59613,1.59622,541100008.0
2006-11-06 13:26:00,1.59606,1.59623,1.59547,1.59558,299600001.0
2006-11-06 13:27:00,1.59558,1.59577,1.59549,1.59559,267899997.0
2006-11-06 13:28:00,1.59573,1.59591,1.5956,1.59584,143499998.0
2006-11-06 13:29:00,1.59587,1.59601,1.59575,1.5959,286799996.0
2006-11-06 13:30:00,1.5959,1.59613,1.5959,1.59613,253600000.0
2006-11-06 13:31:00,1.59616,1.59625,1.59603,1.59607,257800002.0
2006-11-06 13:32:00,1.59604,1.59604,1.59582,1.59582,195200002.0
2006-11-06 13:33:00,1.59582,1.59583,1.59565,1.59565,371500002.0
2006-11-06 13:34:00,1.59573,1.59582,1.59554,1.5957,207000002.0
2006-11-06 13:35:00,1.59567,1.59591,1.59567,1.59579,347699997.0
2006-11-06 13:36:00,1.59586,1.59587,1.59564,1.59568,412600008.0
2006-11-06 13:37:00,1.59574,1.59585,1.59572,1.59572,262700005.0
2006-11-06 13:38:00,1.59572,1.59583,1.59566,1.59573,174300001.0
2006-11-06 13:39:00,1.59578,1.5958,1.59561,1.59574,246999999.0
2006-11-06 13:40:00,1.59579,1.59579,1.59555,1.59559,337100003.0
2006-11-06 13:41:00,1.59577,1.59577,1.59551,1.59551,63399999.0
2006-11-06 13:42:00,1.5958,1.59585,1.59564,1.59572,161300001.0
2006-11-06 13:43:00,1.59575,1.59583,1.59561,1.59572,186900002.0
2006-11-06 13:44:00,1.59565,1.5958,1.59559,1.5958,371299998.0
2006-11-06 13:45:00,1.59584,1.59584,1.59559,1.59569,180999998.0
2006-11-06 13:46:00,1.59585,1.59585,1.59566,1.59575,184600000.0
2006-11-06 13:47:00,1.5958,1.59585,1.59554,1.59554,274800003.0
2006-11-06 13:48:00,1.5958,1.5958,1.59546,1.59555,305100001.0
2006-11-06 13:49:00,1.59556,1.59576,1.59549,1.59567,395700005.0
2006-11-06 13:50:00,1.5957,1.59577,1.59558,1.5956,352599997.0
2006-11-06 13:51:00,1.59568,1.59575,1.59551,1.59559,258100000.0
2006-11-06 13:52:00,1.59578,1.5958,1.59561,1.59571,258400001.0
2006-11-06 13:53:00,1.59575,1.59582,1.5956,1.5957,202100000.0
2006-11-06 13:54:00,1.59581,1.59581,1.59549,1.59566,255700000.0
2006-11-06 13:55:00,1.59572,1.59583,1.59562,1.59572,413900001.0
2006-11-06 13:56:00,1.59569,1.59577,1.59554,1.59576,319499995.0
2006-11-06 13:57:00,1.5957,1.59579,1.5956,1.5956,179999998.0
2006-11-06 13:58:00,1.5956,1.59571,1.59558,1.59565,210900001.0
2006-11-06 13:59:00,1.59565,1.5958,1.59554,1.5957,229999999.0
2006-11-06 14:00:00,1.59551,1.59562,1.5954,1.59558,201700000.0
2006-11-06 14:01:00,1.59544,1.59565,1.59541,1.59541,254199999.0
2006-11-06 14:02:00,1.59565,1.59567,1.59553,1.5956,439999995.0
2006-11-06 14:03:00,1.5954,1.59557,1.5951,1.59521,214300001.0
2006-11-06 14:04:00,1.59521,1.59539,1.59516,1.59532,225900002.0
2006-11-06 14:05:00,1.59543,1.5955,1.59528,1.59542,246199998.0
2006-11-06 14:06:00,1.59543,1.5955,1.59525,1.59537,429600004.0
2006-11-06 14:07:00,1.59539,1.5955,1.59529,1.59545,404899995.0
2006-11-06 14:08:00,1.59533,1.59554,1.59533,1.59548,214100000.0
2006-11-06 14:09:00,1.5955,1.59557,1.59534,1.59537,130700000.0
2006-11-06 14:10:00,1.59548,1.59549,1.59532,1.59532,384299998.0
2006-11-06 14:11:00,1.59539,1.5956,1.59539,1.59552,283099996.0
2006-11-06 14:12:00,1.59547,1.59561,1.59532,1.59542,426099999.0
2006-11-06 14:13:00,1.59462,1.5955,1.5945,1.5955,362100003.0
2006-11-06 14:14:00,1.59553,1.59566,1.59545,1.59557,236100001.0
2006-11-06 14:15:00,1.59563,1.59563,1.59542,1.59543,212500000.0
2006-11-06 14:16:00,1.59572,1.59575,1.59555,1.59575,193400001.0
2006-11-06 14:17:00,1.59575,1.59581,1.59557,1.59561,254300002.0
2006-11-06 14:18:00,1.59571,1.59572,1.59552,1.59558,223699999.0
2006-11-06 14:19:00,1.59568,1.59575,1.59556,1.5957,310899995.0
2006-11-06 14:20:00,1.59568,1.59574,1.59538,1.59563,472499997.0
2006-11-06 14:21:00,1.59567,1.59578,1.59554,1.59568,344700000.0
2006-11-06 14:22:00,1.59558,1.59574,1.59555,1.59563,408299998.0
2006-11-06 14:23:00,1.59578,1.5958,1.59559,1.59559,198499997.0
2006-11-06 14:24:00,1.59573,1.59573,1.59551,1.59552,186300001.0
2006-11-06 14:25:00,1.59574,1.59586,1.59571,1.59581,302599998.0
2006-11-06 14:26:00,1.59569,1.59592,1.59569,1.59582,284900002.0
2006-11-06 14:27:00,1.5958,1.59593,1.59554,1.59584,427699998.0
2006-11-06 14:28:00,1.59583,1.59594,1.59569,1.5958,387799998.0
2006-11-06 14:29:00,1.59602,1.59609,1.59582,1.596,485100004.0
2006-11-06 14:30:00,1.59603,1.59614,1.59589,1.59605,441299998.0
2006-11-06 14:31:00,1.59597,1.5961,1.59586,1.59586,291600005.0
2006-11-06 14:32:00,1.59617,1.59626,1.59601,1.59614,452300006.0
2006-11-06 14:33:00,1.59605,1.59621,1.59604,1.59616,368500000.0
2006-11-06 14:34:00,1.59606,1.59616,1.59597,1.59616,166400000.0
2006-11-06 14:35:00,1.59597,1.59621,1.59582,1.596,388100004.0
2006-11-06 14:36:00,1.59605,1.59608,1.59589,1.59596,339499995.0
2006-11-06 14:37:00,1.59596,1.59599,1.59581,1.59581,226600001.0
2006-11-06 14:38:00,1.59588,1.596,1.59586,1.596,99899999.0
2006-11-06 14:39:00,1.59596,1.59597,1.5958,1.59586,278199999.0
2006-11-06 14:40:00,1.59582,1.59599,1.59576,1.59589,170699999.0
2006-11-06 14:41:00,1.59591,1.59603,1.59583,1.59593,161500000.0
2006-11-06 14:42:00,1.59594,1.59601,1.59568,1.59595,484900000.0
2006-11-06 14:43:00,1.5959,1.59598,1.59571,1.5959,361199999.0
2006-11-06 14:44:00,1.59594,1.59596,1.59578,1.59578,258499996.0
2006-11-06 14:45:00,1.596,1.596,1.59576,1.59583,346600004.0
2006-11-06 14:46:00,1.5959,1.5961,1.59586,1.596,195300003.0
2006-11-06 14:47:00,1.59586,1.59606,1.59584,1.59606,275699998.0
2006-11-06 14:48:00,1.59588,1.59608,1.59587,1.59597,237300000.0
2006-11-06 14:49:00,1.5959,1.59599,1.59572,1.59586,313699998.0
2006-11-06 14:50:00,1.59589,1.596,1.59579,1.59593,496100005.0
2006-11-06 14:51:00,1.59593,1.59602,1.59569,1.59586,356399999.0
2006-11-06 14:52:00,1.59601,1.59611,1.59589,1.59595,459699994.0
2006-11-06 14:53:00,1.59586,1.59601,1.59576,1.59588,250900002.0
2006-11-06 14:54:00,1.59595,1.59602,1.59577,1.59602,185200000.0
2006-11-06 14:55:00,1.59591,1.59611,1.5959,1.59592,327300000.0
2006-11-06 14:56:00,1.596,1.59608,1.59595,1.59602,105300003.0
2006-11-06 14:57:00,1.59602,1.59604,1.59587,1.59587,283900002.0
2006-11-06 14:58:00,1.5958,1.59601,1.5958,1.59597,312499999.0
2006-11-06 14:59:00,1.59598,1.59599,1.5958,1.59585,312900000.0
2006-11-06 15:00:00,1.59591,1.59591,1.59574,1.59585,281900000.0
2006-11-06 15:01:00,1.59582,1.59598,1.5958,1.59593,433299997.0
2006-11-06 15:02:00,1.59591,1.596,1.59585,1.59592,267600002.0
2006-11-06 15:03:00,1.59586,1.59599,1.5958,1.5959,378700002.0
2006-11-06 15:04:00,1.59579,1.5959,1.59572,1.5959,209500002.0
2006-11-06 15:05:00,1.59585,1.59595,1.59568,1.59583,373900001.0
2006-11-06 15:06:00,1.59571,1.59592,1.59571,1.59579,251300004.0
2006-11-06 15:07:00,1.5958,1.596,1.59579,1.59595,251399998.0
2006-11-06 15:08:00,1.59584,1.59598,1.59567,1.59588,160800000.0
2006-11-06 15:09:00,1.59588,1.59601,1.59582,1.59594,94999999.0
2006-11-06 15:10:00,1.59606,1.59608,1.59576,1.59589,421200001.0
2006-11-06 15:11:00,1.59605,1.59626,1.59605,1.59621,135200000.0
2006-11-06 15:12:00,1.59617,1.59619,1.5959,1.59605,324400000.0
2006-11-06 15:13:00,1.59608,1.5963,1.59602,1.5963,308399998.0
2006-11-06 15:14:00,1.59613,1.59635,1.59608,1.59635,300999997.0
2006-11-06 15:15:00,1.59631,1.59651,1.5963,1.59643,460900010.0
2006-11-06 15:16:00,1.59643,1.5965,1.59626,1.59639,234599999.0
2006-11-06 15:17:00,1.59647,1.59647,1.59626,1.59632,381100004.0
2006-11-06 15:18:00,1.59625,1.59647,1.59622,1.59641,346900002.0
2006-11-06 15:19:00,1.59648,1.59649,1.59632,1.59637,219099999.0
2006-11-06 15:20:00,1.59648,1.5965,1.5963,1.59636,309699998.0
2006-11-06 15:21:00,1.59623,1.59641,1.59612,1.59626,311100001.0
2006-11-06 15:22:00,1.5962,1.59633,1.59615,1.59627,147800001.0
2006-11-06 15:23:00,1.5959,1.5961,1.59562,1.59577,214100003.0
2006-11-06 15:24:00,1.59585,1.59608,1.59583,1.59595,371600001.0
2006-11-06 15:25:00,1.59602,1.59611,1.59584,1.59597,201200001.0
2006-11-06 15:26:00,1.59595,1.59605,1.5958,1.59603,242999999.0
2006-11-06 15:27:00,1.59605,1.59613,1.59591,1.59605,405100000.0
2006-11-06 15:28:00,1.59596,1.59618,1.59596,1.59618,323200005.0
2006-11-06 15:29:00,1.59618,1.59629,1.59602,1.59618,387300004.0
2006-11-06 15:30:00,1.59596,1.59623,1.59596,1.5962,427900003.0
2006-11-06 15:31:00,1.59617,1.59624,1.596,1.59615,237999997.0
2006-11-06 15:32:00,1.59596,1.59633,1.59596,1.59633,243199998.0
2006-11-06 15:33:00,1.5963,1.59637,1.59615,1.59637,329000001.0
2006-11-06 15:34:00,1.59638,1.59642,1.59616,1.59616,158400001.0
2006-11-06 15:35:00,1.59638,1.59649,1.59627,1.59647,229199999.0
2006-11-06 15:36:00,1.59645,1.59655,1.59632,1.59635,255499996.0
2006-11-06 15:37:00,1.5964,1.59662,1.59634,1.59643,523300006.0
2006-11-06 15:38:00,1.59643,1.59658,1.59636,1.59647,341500005.0
2006-11-06 15:39:00,1.59655,1.59658,1.5964,1.59651,210700001.0
2006-11-06 15:40:00,1.59633,1.59649,1.59633,1.59649,99100002.0
2006-11-06 15:41:00,1.59639,1.59643,1.59626,1.59629,36800000.0
2006-11-06 15:42:00,1.59642,1.59642,1.59627,1.59628,91800001.0
2006-11-06 15:43:00,1.5963,1.59647,1.5963,1.5964,229599997.0
2006-11-06 15:44:00,1.5964,1.59645,1.59629,1.59638,179599999.0
2006-11-06 15:45:00,1.59634,1.59652,1.59629,1.59643,218699996.0
2006-11-06 15:46:00,1.59619,1.59642,1.59618,1.59638,357499999.0
2006-11-06 15:47:00,1.59625,1.59636,1.59616,1.59636,289300003.0
2006-11-06 15:48:00,1.59644,1.59658,1.59637,1.59644,357200000.0
2006-11-06 15:49:00,1.59638,1.59651,1.59622,1.59638,453999997.0
2006-11-06 15:50:00,1.59621,1.59637,1.59614,1.59633,231700000.0
2006-11-06 15:51:00,1.5962,1.59635,1.59608,1.59623,359800005.0
2006-11-06 15:52:00,1.59619,1.59629,1.59614,1.59625,199199999.0
2006-11-06 15:53:00,1.59614,1.59627,1.59605,1.59618,210400000.0
2006-11-06 15:54:00,1.59618,1.59632,1.5961,1.59632,361900001.0
2006-11-06 15:55:00,1.59627,1.59635,1.59607,1.59629,213799997.0
2006-11-06 15:56:00,1.59632,1.59641,1.59618,1.5963,527200002.0
2006-11-06 15:57:00,1.59616,1.59635,1.59616,1.59623,165100001.0
2006-11-06 15:58:00,1.59623,1.5964,1.59614,1.59617,297400003.0
2006-11-06 15:59:00,1.59626,1.59641,1.59615,1.59635,299500002.0
2006-11-06 16:00:00,1.59635,1.59635,1.59607,1.59614,275099999.0
2006-11-06 16:01:00,1.59587,1.59621,1.59587,1.59615,262800002.0
2006-11-06 16:02:00,1.59617,1.59622,1.59599,1.59604,242600001.0
2006-11-06 16:03:00,1.59614,1.59614,1.59582,1.59606,382599998.0
2006-11-06 16:04:00,1.59605,1.59608,1.59587,1.59608,409499998.0
2006-11-06 16:05:00,1.59607,1.59623,1.59594,1.59622,209700000.0
2006-11-06 16:06:00,1.59612,1.5963,1.59597,1.59622,198299999.0
2006-11-06 16:07:00,1.59632,1.59639,1.59614,1.59622,299000004.0
2006-11-06 16:08:00,1.59617,1.59629,1.59617,1.59617,171299998.0
2006-11-06 16:09:00,1.59636,1.59657,1.59632,1.59657,139800002.0
2006-11-06 16:10:00,1.59656,1.59664,1.59635,1.59662,303600000.0
2006-11-06 16:11:00,1.59652,1.59661,1.59622,1.59635,133599999.0
2006-11-06 16:12:00,1.59646,1.5965,1.59602,1.5961,253599997.0
2006-11-06 16:13:00,1.5959,1.59637,1.5959,1.5963,241599996.0
2006-11-06 16:14:00,1.59634,1.59653,1.59609,1.59645,463400004.0
2006-11-06 16:15:00,1.59615,1.59658,1.59615,1.5965,294999999.0
2006-11-06 16:16:00,1.59637,1.59649,1.59623,1.59645,445800002.0
2006-11-06 16:17:00,1.59643,1.5965,1.59626,1.5964,185999999.0
2006-11-06 16:18:00,1.59653,1.5966,1.59636,1.59651,189200002.0
2006-11-06 16:19:00,1.59654,1.59666,1.59635,1.5965,273300002.0
2006-11-06 16:20:00,1.59653,1.59653,1.59624,1.59624,98599998.0
2006-11-06 16:21:00,1.59638,1.59648,1.59612,1.59628,365799997.0
2006-11-06 16:22:00,1.59621,1.59638,1.5962,1.59637,222900000.0
2006-11-06 16:23:00,1.5964,1.59649,1.59625,1.59625,217100001.0
2006-11-06 16:24:00,1.59623,1.59651,1.59623,1.59645,345999999.0
2006-11-06 16:25:00,1.5964,1.59653,1.59632,1.59653,233499999.0
2006-11-06 16:26:00,1.59636,1.59648,1.59618,1.59642,252399996.0
2006-11-06 16:27:00,1.59635,1.59646,1.5962,1.59629,370799996.0
2006-11-06 16:28:00,1.59632,1.59637,1.59613,1.59621,494899996.0
2006-11-06 16:29:00,1.59635,1.59638,1.59621,1.59633,328900001.0
2006-11-06 16:30:00,1.59599,1.59635,1.59599,1.59635,179599999.0
2006-11-06 16:31:00,1.59627,1.59628,1.59591,1.59615,327200000.0
2006-11-06 16:32:00,1.59623,1.59636,1.59614,1.5963,266900001.0
2006-11-06 16:33:00,1.59618,1.59635,1.59613,1.59628,492699997.0
2006-11-06 16:34:00,1.59631,1.59636,1.59615,1.59616,391700004.0
2006-11-06 16:35:00,1.59613,1.59633,1.59608,1.59633,221799997.0
2006-11-06 16:36:00,1.59628,1.59635,1.59618,1.59629,96899999.0
2006-11-06 16:37:00,1.5963,1.59638,1.5962,1.59628,308200001.0
2006-11-06 16:38:00,1.59631,1.59639,1.59619,1.59632,335799998.0
2006-11-06 16:39:00,1.59622,1.59635,1.59622,1.59635,52700000.0
2006-11-06 16:40:00,1.59639,1.59639,1.59623,1.59623,196099999.0
2006-11-06 16:41:00,1.59637,1.59642,1.59622,1.59622,292200002.0
2006-11-06 16:42:00,1.59614,1.59646,1.59614,1.59645,317400002.0
2006-11-06 16:43:00,1.59631,1.59643,1.59605,1.59639,470699998.0
2006-11-06 16:44:00,1.59636,1.59642,1.59614,1.59632,316500002.0
2006-11-06 16:45:00,1.5964,1.59645,1.59623,1.59628,409099996.0
2006-11-06 16:46:00,1.59643,1.59651,1.59626,1.59643,150600002.0
2006-11-06 16:47:00,1.5964,1.59659,1.59627,1.59649,324199999.0
2006-11-06 16:48:00,1.59657,1.59683,1.59648,1.59683,208599999.0
2006-11-06 16:49:00,1.59691,1.59692,1.5967,1.59692,297000001.0
2006-11-06 16:50:00,1.59686,1.59689,1.59679,1.59689,97400000.0
2006-11-06 16:51:00,1.5968,1.59688,1.59654,1.59654,321900002.0
2006-11-06 16:52:00,1.59663,1.59682,1.59663,1.59682,185200002.0
2006-11-06 16:53:00,1.59681,1.59695,1.59681,1.59695,150099999.0
2006-11-06 16:54:00,1.59686,1.59708,1.59674,1.59687,428200004.0
2006-11-06 16:55:00,1.59701,1.59714,1.59693,1.5971,392200002.0
2006-11-06 16:56:00,1.59698,1.59709,1.59691,1.59694,248200001.0
2006-11-06 16:57:00,1.59707,1.59723,1.59696,1.59715,244500005.0
2006-11-06 16:58:00,1.5971,1.59717,1.59691,1.59692,377700000.0
2006-11-06 16:59:00,1.59696,1.59721,1.59696,1.59719,203800000.0
2006-11-06 17:00:00,1.59705,1.59722,1.59692,1.5972,344500004.0
2006-11-06 17:01:00,1.59723,1.59723,1.59691,1.59708,418600001.0
2006-11-06 17:02:00,1.59709,1.59712,1.59692,1.59693,237500001.0
2006-11-06 17:03:00,1.59709,1.59717,1.59682,1.59695,272599998.0
2006-11-06 17:04:00,1.59699,1.59723,1.59692,1.5971,189500001.0
2006-11-06 17:05:00,1.59712,1.59733,1.59706,1.59731,265900002.0
2006-11-06 17:06:00,1.59729,1.59743,1.59719,1.59728,268000002.0
2006-11-06 17:07:00,1.59742,1.59742,1.59716,1.5972,335899997.0
2006-11-06 17:08:00,1.59728,1.59732,1.59705,1.59724,290899999.0
2006-11-06 17:09:00,1.5973,1.59735,1.59721,1.59728,112700002.0
2006-11-06 17:10:00,1.5972,1.59741,1.59714,1.59726,282099997.0
2006-11-06 17:11:00,1.59727,1.59742,1.59713,1.59736,277300002.0
2006-11-06 17:12:00,1.59722,1.59737,1.59718,1.59737,329500002.0
2006-11-06 17:13:00,1.59722,1.59731,1.59709,1.59728,255499995.0
2006-11-06 17:14:00,1.59726,1.59733,1.59712,1.59715,232399999.0
2006-11-06 17:15:00,1.59715,1.5973,1.59699,1.59723,334200001.0
2006-11-06 17:16:00,1.59722,1.59731,1.5971,1.5972,235700002.0
2006-11-06 17:17:00,1.59713,1.59734,1.5971,1.59734,115900000.0
2006-11-06 17:18:00,1.59727,1.59727,1.59704,1.59704,167599998.0
2006-11-06 17:19:00,1.59727,1.59731,1.59704,1.59713,249999997.0
2006-11-06 17:20:00,1.59716,1.59726,1.59708,1.5971,251399997.0
2006-11-06 17:21:00,1.59721,1.59728,1.59709,1.59723,278100004.0
2006-11-06 17:22:00,1.5971,1.59722,1.59707,1.59717,158400000.0
2006-11-06 17:23:00,1.59713,1.59717,1.59691,1.59691,236600003.0
2006-11-06 17:24:00,1.59688,1.59695,1.5967,1.59685,339500003.0
2006-11-06 17:25:00,1.5969,1.59701,1.59682,1.59682,302700002.0
2006-11-06 17:26:00,1.59677,1.59696,1.59677,1.59683,313900008.0
2006-11-06 17:27:00,1.5968,1.59694,1.59677,1.59694,227499999.0
2006-11-06 17:28:00,1.59674,1.59691,1.59669,1.59674,270699998.0
2006-11-06 17:29:00,1.59692,1.59699,1.59674,1.59693,379499998.0
2006-11-06 17:30:00,1.59683,1.59698,1.5967,1.5969,235800001.0
2006-11-06 17:31:00,1.59686,1.59704,1.5968,1.59699,579999998.0
2006-11-06 17:32:00,1.59686,1.59704,1.59681,1.597,243600002.0
2006-11-06 17:33:00,1.59695,1.59707,1.5969,1.5969,273200000.0
2006-11-06 17:34:00,1.59694,1.59694,1.59675,1.59686,449799995.0
2006-11-06 17:35:00,1.59687,1.59702,1.59684,1.59692,439999997.0
2006-11-06 17:36:00,1.59686,1.59709,1.59669,1.597,271700000.0
2006-11-06 17:37:00,1.59708,1.59718,1.59694,1.59706,262800000.0
2006-11-06 17:38:00,1.59706,1.59726,1.597,1.59726,193800001.0
2006-11-06 17:39:00,1.59734,1.59763,1.59734,1.59763,123100001.0
2006-11-06 17:40:00,1.59756,1.59766,1.59739,1.59758,254399999.0
2006-11-06 17:41:00,1.59763,1.59763,1.59743,1.59744,271700002.0
2006-11-06 17:42:00,1.59744,1.59764,1.59738,1.59758,302000000.0
2006-11-06 17:43:00,1.59752,1.59765,1.59737,1.59744,270400002.0
2006-11-06 17:44:00,1.5973,1.59765,1.5973,1.59765,252800000.0
2006-11-06 17:45:00,1.59758,1.59764,1.59744,1.59745,339199998.0
2006-11-06 17:46:00,1.59763,1.59763,1.59744,1.59757,291000003.0
2006-11-06 17:47:00,1.59747,1.59759,1.59747,1.59759,115900001.0
2006-11-06 17:48:00,1.5975,1.59755,1.59732,1.59748,195500002.0
2006-11-06 17:49:00,1.5975,1.59765,1.5974,1.59748,466600003.0
2006-11-06 17:50:00,1.59745,1.59758,1.59739,1.59756,284399999.0
2006-11-06 17:51:00,1.59745,1.59759,1.59738,1.59748,265300004.0
2006-11-06 17:52:00,1.59757,1.59762,1.59733,1.59753,187600002.0
2006-11-06 17:53:00,1.59738,1.59759,1.59733,1.59755,408499996.0
2006-11-06 17:54:00,1.59748,1.59764,1.5974,1.59751,419800004.0
2006-11-06 17:55:00,1.59752,1.59761,1.59743,1.59748,261099999.0
2006-11-06 17:56:00,1.59744,1.59756,1.59738,1.59752,181000000.0
2006-11-06 17:57:00,1.59757,1.59763,1.59739,1.5976,322000004.0
2006-11-06 17:58:00,1.5975,1.5976,1.59734,1.59749,188599998.0
2006-11-06 17:59:00,1.59745,1.59771,1.59745,1.59771,82199999.0
2006-11-06 18:00:00,1.59775,1.59782,1.59767,1.59773,311700001.0
2006-11-06 18:03:00,1.5973,1.5973,1.5973,1.5973,1674999997.0
2006-11-06 18:07:00,1.5974,1.5974,1.5973,1.5973,1674999997.0
2006-11-06 18:09:00,1.59761,1.59777,1.59738,1.5977,1674999997.0
2006-11-06 18:10:00,1.59772,1.59776,1.59749,1.59763,2065699998.0
2006-11-06 18:11:00,1.59765,1.59767,1.59737,1.59751,1498799998.0
2006-11-06 18:12:00,1.59755,1.59762,1.5974,1.59751,1893300001.0
2006-11-06 18:13:00,1.59754,1.59754,1.59729,1.59729,1710600010.0
2006-11-06 18:15:00,1.5974,1.59748,1.59724,1.59743,919400007.0
2006-11-06 18:17:00,1.59748,1.59748,1.59717,1.5973,1929000012.0
2006-11-06 18:18:00,1.59709,1.59749,1.59709,1.59739,684100006.0
2006-11-06 18:19:00,1.59738,1.59747,1.59714,1.5974,1846099995.0
2006-11-06 18:20:00,1.59745,1.59756,1.59731,1.59733,1951100007.0
2006-11-06 18:21:00,1.59741,1.59752,1.59729,1.59739,803100003.0
2006-11-06 18:22:00,1.59738,1.5974,1.59726,1.5973,838500008.0
2006-11-06 18:23:00,1.5973,1.5973,1.5973,1.5973,1003100001.0
2006-11-06 18:24:00,1.5972,1.5972,1.5972,1.5972,1003100001.0
2006-11-06 18:26:00,1.5973,1.5973,1.5972,1.5973,1003100001.0
2006-11-06 18:27:00,1.59731,1.59745,1.59717,1.59735,1003100001.0
2006-11-06 18:28:00,1.5972,1.5973,1.5972,1.5973,1542599999.0
2006-11-06 18:29:00,1.59741,1.59754,1.59733,1.59735,1542599999.0
2006-11-06 18:30:00,1.59729,1.5975,1.59729,1.59741,980199995.0
2006-11-06 18:31:00,1.5973,1.59745,1.59724,1.59745,997500001.0
2006-11-06 18:32:00,1.59745,1.59748,1.59723,1.59725,1399399996.0
2006-11-06 18:33:00,1.5974,1.5974,1.5974,1.5974,1927100001.0
2006-11-06 18:35:00,1.59738,1.59747,1.59733,1.59745,1927100001.0
2006-11-06 18:36:00,1.59742,1.59742,1.59718,1.59726,1262999997.0
2006-11-06 18:37:00,1.59743,1.59743,1.59712,1.59721,2135600014.0
2006-11-06 18:38:00,1.5972,1.59733,1.5971,1.59725,1509699996.0
2006-11-06 18:39:00,1.5973,1.59743,1.59723,1.59743,1595200001.0
2006-11-06 18:40:00,1.5973,1.5974,1.5973,1.5974,1202599999.0
2006-11-06 18:41:00,1.59722,1.59745,1.59722,1.5974,1202599999.0
2006-11-06 18:42:00,1.59742,1.59742,1.59711,1.59725,1174000005.0
2006-11-06 18:43:00,1.59745,1.59749,1.59734,1.59738,390500002.0
2006-11-06 18:44:00,1.59735,1.59735,1.59693,1.59722,1021800005.0
2006-11-06 18:45:00,1.59703,1.59722,1.59691,1.59715,572199998.0
2006-11-06 18:46:00,1.5972,1.59725,1.59696,1.59696,426400004.0
2006-11-06 18:47:00,1.59704,1.5972,1.59701,1.5972,237199999.0
2006-11-06 18:48:00,1.5972,1.59725,1.59707,1.5971,1097800003.0
2006-11-06 18:49:00,1.59719,1.59724,1.59703,1.59723,503399998.0
2006-11-06 18:50:00,1.5972,1.5972,1.59702,1.59704,513000003.0
2006-11-06 18:51:00,1.5972,1.59728,1.597,1.597,1487700010.0
2006-11-06 18:52:00,1.5972,1.59725,1.59702,1.59718,1302000006.0
2006-11-06 18:53:00,1.59722,1.59728,1.59696,1.59717,1179000003.0
2006-11-06 18:54:00,1.5972,1.59727,1.5971,1.59714,730599998.0
2006-11-06 18:55:00,1.59724,1.59724,1.59702,1.59704,1582900007.0
2006-11-06 18:56:00,1.59725,1.59725,1.59708,1.5972,998800002.0
2006-11-06 18:57:00,1.59719,1.59723,1.59702,1.59712,812399994.0
2006-11-06 18:58:00,1.59723,1.59724,1.59691,1.59708,932599998.0
2006-11-06 18:59:00,1.59716,1.59755,1.59715,1.59748,1832300006.0
2006-11-06 19:00:00,1.59746,1.5975,1.59727,1.59743,559399995.0
2006-11-06 19:01:00,1.59745,1.59753,1.59727,1.59744,352999998.0
2006-11-06 19:02:00,1.59726,1.59748,1.59726,1.59744,676500001.0
2006-11-06 19:03:00,1.59731,1.59743,1.59727,1.5974,401100002.0
2006-11-06 19:04:00,1.59729,1.59739,1.59726,1.59735,283399999.0
2006-11-06 19:05:00,1.59741,1.59747,1.59725,1.5973,470700001.0
2006-11-06 19:06:00,1.5973,1.59747,1.59722,1.59738,1559600002.0
2006-11-06 19:07:00,1.59738,1.59747,1.59723,1.59723,901199998.0
2006-11-06 19:08:00,1.5973,1.59747,1.5973,1.5974,1684999996.0
2006-11-06 19:09:00,1.59728,1.59747,1.59721,1.59734,1311700006.0
2006-11-06 19:10:00,1.59736,1.59754,1.59725,1.5975,1203899999.0
2006-11-06 19:11:00,1.59746,1.59755,1.59731,1.59733,1404300011.0
2006-11-06 19:12:00,1.59742,1.59755,1.59732,1.59741,788999996.0
2006-11-06 19:13:00,1.5974,1.59756,1.59733,1.59755,648700008.0
2006-11-06 19:14:00,1.5974,1.59754,1.5974,1.59746,352999998.0
2006-11-06 19:15:00,1.59747,1.59753,1.5974,1.59753,1435500007.0
2006-11-06 19:16:00,1.59753,1.59753,1.59732,1.59732,637299997.0
2006-11-06 19:17:00,1.59744,1.5976,1.59729,1.59745,677400006.0
2006-11-06 19:18:00,1.59741,1.59751,1.59727,1.59743,709299996.0
2006-11-06 19:19:00,1.59734,1.59751,1.59722,1.59735,1004500000.0
2006-11-06 19:20:00,1.59736,1.59743,1.59711,1.5973,1158299995.0
2006-11-06 19:21:00,1.59718,1.59743,1.59718,1.59738,932600003.0
2006-11-06 19:22:00,1.59728,1.59738,1.59724,1.59732,210200001.0
2006-11-06 19:23:00,1.5973,1.59737,1.59717,1.59718,640700001.0
2006-11-06 19:24:00,1.59737,1.59747,1.59726,1.59738,555300003.0
2006-11-06 19:25:00,1.59735,1.59741,1.59717,1.59722,846100002.0
2006-11-06 19:26:00,1.59737,1.59745,1.59721,1.59732,972700006.0
2006-11-06 19:27:00,1.5974,1.59745,1.59726,1.59726,1252900005.0
2006-11-06 19:28:00,1.59738,1.59745,1.59727,1.59727,360400000.0
2006-11-06 19:29:00,1.59727,1.59745,1.59716,1.59732,667700006.0
2006-11-06 19:30:00,1.5973,1.5974,1.5973,1.5974,1475099992.0
2006-11-06 19:31:00,1.59742,1.5975,1.59719,1.59729,1475099992.0
2006-11-06 19:32:00,1.5973,1.59747,1.59728,1.59739,590399998.0
2006-11-06 19:33:00,1.59739,1.59753,1.59729,1.59732,933699999.0
2006-11-06 19:34:00,1.59748,1.59752,1.59713,1.59727,1697100012.0
2006-11-06 19:35:00,1.59737,1.59752,1.59721,1.59745,1073000002.0
2006-11-06 19:36:00,1.59755,1.59755,1.59724,1.59728,637300004.0
2006-11-06 19:37:00,1.5975,1.59753,1.59737,1.59746,270399998.0
2006-11-06 19:38:00,1.59751,1.59759,1.59742,1.59755,752399998.0
2006-11-06 19:39:00,1.59743,1.59748,1.59721,1.59721,1378900003.0
2006-11-06 19:40:00,1.59745,1.59745,1.59729,1.5973,540600002.0
2006-11-06 19:41:00,1.59745,1.59745,1.59735,1.59735,323900002.0
2006-11-06 19:42:00,1.59733,1.59755,1.59731,1.59755,673300003.0
2006-11-06 19:43:00,1.5975,1.59755,1.59738,1.59748,513899998.0
2006-11-06 19:44:00,1.59752,1.59752,1.59729,1.59737,992399997.0
2006-11-06 19:45:00,1.59738,1.5975,1.59731,1.59748,164999999.0
2006-11-06 19:46:00,1.59743,1.5975,1.59733,1.5975,527199995.0
2006-11-06 19:47:00,1.59746,1.59759,1.59733,1.5974,361600003.0
2006-11-06 19:48:00,1.59736,1.59753,1.59736,1.59753,650299998.0
2006-11-06 19:49:00,1.59754,1.59754,1.59732,1.59741,1394700006.0
2006-11-06 19:50:00,1.59735,1.59743,1.59722,1.59736,158199999.0
2006-11-06 19:51:00,1.59743,1.59759,1.59736,1.59747,492699999.0
2006-11-06 19:52:00,1.59744,1.59753,1.59738,1.5975,345999999.0
2006-11-06 19:53:00,1.59747,1.59753,1.59732,1.59744,596299996.0
2006-11-06 19:54:00,1.59735,1.59748,1.59735,1.59745,341999996.0
2006-11-06 19:55:00,1.59749,1.59751,1.59726,1.59726,607599996.0
2006-11-06 19:56:00,1.59737,1.59743,1.59714,1.5973,1168300006.0
2006-11-06 19:57:00,1.59733,1.59762,1.59718,1.59727,1379599991.0
2006-11-06 19:58:00,1.59742,1.59755,1.59728,1.59733,1502699994.0
2006-11-06 19:59:00,1.5974,1.59761,1.59738,1.59746,1133100006.0
2006-11-06 20:00:00,1.59748,1.59757,1.59727,1.59737,731999998.0
2006-11-06 20:01:00,1.59734,1.59751,1.59728,1.59745,889900003.0
2006-11-06 20:02:00,1.59734,1.59747,1.59731,1.59745,337100006.0
2006-11-06 20:03:00,1.59734,1.59748,1.59734,1.59747,289600001.0
2006-11-06 20:04:00,1.59734,1.59745,1.5973,1.59745,304200004.0
2006-11-06 20:05:00,1.59741,1.59741,1.59725,1.59731,534700002.0
2006-11-06 20:06:00,1.59745,1.59745,1.59735,1.59735,322900008.0
2006-11-06 20:07:00,1.59742,1.59742,1.59728,1.59734,197499999.0
2006-11-06 20:08:00,1.59741,1.59754,1.59734,1.59742,1547300013.0
2006-11-06 20:09:00,1.59739,1.59739,1.59724,1.59724,343599995.0
2006-11-06 20:10:00,1.59733,1.59747,1.59726,1.59728,213400002.0
2006-11-06 20:11:00,1.59742,1.59748,1.59728,1.59732,744400003.0
2006-11-06 20:12:00,1.59742,1.59753,1.59733,1.59734,194899999.0
2006-11-06 20:13:00,1.59738,1.59747,1.59722,1.5973,1832400002.0
2006-11-06 20:14:00,1.5973,1.59746,1.59728,1.59744,415500001.0
2006-11-06 20:15:00,1.59745,1.59755,1.59737,1.59742,1124200009.0
2006-11-06 20:16:00,1.59747,1.59753,1.59736,1.59737,1903699994.0
2006-11-06 20:17:00,1.59752,1.59754,1.5974,1.59747,479599998.0
2006-11-06 20:18:00,1.5974,1.59747,1.59732,1.59742,344600002.0
2006-11-06 20:21:00,1.59727,1.59749,1.59727,1.59743,626699998.0
2006-11-06 20:22:00,1.59727,1.59743,1.59727,1.59737,649200007.0
2006-11-06 20:23:00,1.59725,1.59738,1.59711,1.59723,1247800004.0
2006-11-06 20:24:00,1.59738,1.59747,1.59726,1.5974,662899999.0
2006-11-06 20:25:00,1.5974,1.59747,1.5972,1.59735,840799999.0
2006-11-06 20:26:00,1.59715,1.59731,1.59712,1.59714,348099996.0
2006-11-06 20:27:00,1.59736,1.59744,1.59724,1.59741,413299999.0
2006-11-06 20:29:00,1.5975,1.59756,1.59726,1.59726,1614699997.0
2006-11-06 20:31:00,1.5974,1.5974,1.5974,1.5974,347800002.0
2006-11-06 20:33:00,1.59746,1.59755,1.59725,1.59725,347800002.0
2006-11-06 20:34:00,1.59725,1.59751,1.59725,1.59751,437300006.0
2006-11-06 20:35:00,1.59738,1.59755,1.59736,1.59749,713000005.0
2006-11-06 20:36:00,1.59723,1.59749,1.59711,1.59749,660500006.0
2006-11-06 20:37:00,1.59753,1.59765,1.59735,1.59735,849500003.0
2006-11-06 20:38:00,1.59736,1.59764,1.59736,1.59755,1828000003.0
2006-11-06 20:39:00,1.59752,1.59763,1.59734,1.59738,1169700007.0
2006-11-06 20:40:00,1.59754,1.59773,1.59749,1.59764,1600599992.0
2006-11-06 20:41:00,1.59774,1.59779,1.59753,1.59765,422200003.0
2006-11-06 20:42:00,1.59756,1.59773,1.59749,1.59768,280400000.0
2006-11-06 20:43:00,1.59767,1.59782,1.59759,1.59773,718600003.0
2006-11-06 20:44:00,1.59773,1.5978,1.59757,1.59758,1320600003.0
2006-11-06 20:45:00,1.59759,1.59777,1.59756,1.5977,1135000002.0
2006-11-06 20:46:00,1.59778,1.59783,1.59755,1.59777,337400005.0
2006-11-06 20:47:00,1.59763,1.59778,1.59756,1.59776,728299995.0
2006-11-06 20:48:00,1.59757,1.59787,1.59754,1.59768,1410699998.0
2006-11-06 20:49:00,1.59744,1.59773,1.5974,1.59773,953700003.0
2006-11-06 20:50:00,1.59769,1.59769,1.59748,1.5976,1863800007.0
2006-11-06 20:51:00,1.59752,1.59765,1.59743,1.5976,434300003.0
2006-11-06 20:52:00,1.59755,1.59765,1.5974,1.59762,1619600006.0
2006-11-06 20:53:00,1.5975,1.59767,1.59748,1.5976,1402200003.0
2006-11-06 20:54:00,1.59746,1.59767,1.59744,1.59752,1126200005.0
2006-11-06 20:55:00,1.59738,1.59757,1.59735,1.59757,606200002.0
2006-11-06 20:56:00,1.59747,1.59762,1.59733,1.59747,2107300004.0
2006-11-06 20:57:00,1.5973,1.5973,1.5972,1.5972,1512800005.0
2006-11-06 21:00:00,1.5973,1.5973,1.5972,1.5972,1512800005.0
2006-11-06 21:01:00,1.5973,1.5973,1.5972,1.5973,1512800005.0
2006-11-06 21:02:00,1.59731,1.59759,1.59731,1.59748,1512800005.0
2006-11-06 21:03:00,1.59756,1.59768,1.59745,1.5975,1457800011.0
2006-11-06 21:04:00,1.5976,1.5976,1.5974,1.5974,407100003.0
2006-11-06 21:05:00,1.59751,1.59765,1.59743,1.5976,773100002.0
2006-11-06 21:06:00,1.59755,1.59767,1.59737,1.5976,489900002.0
2006-11-06 21:07:00,1.5976,1.5976,1.59746,1.5975,416900007.0
2006-11-06 21:08:00,1.5976,1.59765,1.59743,1.59758,352599998.0
2006-11-06 21:09:00,1.59717,1.5975,1.59712,1.5975,326400002.0
2006-11-06 21:10:00,1.59758,1.59765,1.59748,1.59765,1199300004.0
2006-11-06 21:11:00,1.59756,1.59764,1.59747,1.59764,650800005.0
2006-11-06 21:12:00,1.59758,1.59764,1.59746,1.5976,380700001.0
2006-11-06 21:13:00,1.59756,1.59762,1.59746,1.59754,983500001.0
2006-11-06 21:14:00,1.59752,1.59755,1.59733,1.59748,674699998.0
2006-11-06 21:15:00,1.59757,1.59761,1.59731,1.59733,952400003.0
2006-11-06 21:16:00,1.59718,1.59755,1.59718,1.5975,516600001.0
2006-11-06 21:17:00,1.59738,1.59755,1.59737,1.5975,1328400005.0
2006-11-06 21:18:00,1.59754,1.59754,1.59727,1.5975,667799999.0
2006-11-06 21:19:00,1.59746,1.59752,1.59727,1.5973,536800007.0
2006-11-06 21:20:00,1.5974,1.5974,1.5974,1.5974,1733700000.0
2006-11-06 21:21:00,1.5972,1.5974,1.5972,1.5974,1733700000.0
2006-11-06 21:22:00,1.59743,1.59773,1.59743,1.59758,1733700000.0
2006-11-06 21:23:00,1.59753,1.59755,1.59726,1.5973,1272500010.0
2006-11-06 21:24:00,1.59743,1.5976,1.59738,1.59746,443900000.0
2006-11-06 21:25:00,1.59751,1.59766,1.59728,1.59755,1386900014.0
2006-11-06 21:26:00,1.59744,1.59759,1.59742,1.59759,577899999.0
2006-11-06 21:27:00,1.5976,1.59765,1.59751,1.59765,597800001.0
2006-11-06 21:28:00,1.5976,1.59765,1.59741,1.59741,658800000.0
2006-11-06 21:29:00,1.59746,1.59763,1.59739,1.59756,528800000.0
2006-11-06 21:30:00,1.59755,1.59755,1.59738,1.5974,516600002.0
2006-11-06 21:31:00,1.59755,1.59755,1.59736,1.59755,528500000.0
2006-11-06 21:32:00,1.5972,1.5973,1.5972,1.5973,360200004.0
2006-11-06 21:33:00,1.59745,1.59754,1.59715,1.59728,360200004.0
2006-11-06 21:34:00,1.5974,1.59758,1.59737,1.5975,1641799997.0
2006-11-06 21:35:00,1.5975,1.59755,1.59738,1.59741,1016100011.0
2006-11-06 21:36:00,1.59746,1.59753,1.59734,1.59735,116600001.0
2006-11-06 21:37:00,1.5975,1.59769,1.59741,1.5975,398899993.0
2006-11-06 21:38:00,1.59768,1.59775,1.59752,1.59775,374200002.0
2006-11-06 21:39:00,1.59768,1.59768,1.5975,1.59757,118200003.0
2006-11-06 21:40:00,1.59765,1.59773,1.59748,1.59748,450400003.0
2006-11-06 21:41:00,1.59737,1.59758,1.59735,1.59755,595199999.0
2006-11-06 21:42:00,1.59748,1.59767,1.59746,1.59758,498000002.0
2006-11-06 21:43:00,1.5976,1.59767,1.59746,1.59755,1281499997.0
2006-11-06 21:44:00,1.59761,1.59767,1.59748,1.5976,1267200012.0
2006-11-06 21:45:00,1.59742,1.5976,1.59741,1.59747,779300002.0
2006-11-06 21:46:00,1.59734,1.59756,1.59734,1.59747,1302299996.0
2006-11-06 21:47:00,1.5975,1.59759,1.59735,1.5974,1362799997.0
2006-11-06 21:48:00,1.59737,1.59757,1.59737,1.59755,559300011.0
2006-11-06 21:49:00,1.59748,1.59757,1.59734,1.59747,1047100010.0
2006-11-06 21:50:00,1.5975,1.5975,1.59731,1.59735,232400000.0
2006-11-06 21:51:00,1.59748,1.59756,1.59735,1.5974,824200007.0
2006-11-06 21:52:00,1.59755,1.59757,1.59731,1.59732,1712200012.0
2006-11-06 21:53:00,1.5975,1.59752,1.59735,1.59743,507100000.0
2006-11-06 21:54:00,1.5975,1.59754,1.5974,1.5974,266799999.0
2006-11-06 21:55:00,1.5975,1.59755,1.59734,1.5974,405600002.0
2006-11-06 21:56:00,1.59747,1.59754,1.5973,1.59735,618300004.0
2006-11-06 21:57:00,1.59743,1.59747,1.59732,1.59734,520100005.0
2006-11-06 21:58:00,1.59735,1.59744,1.59721,1.59744,657100002.0
2006-11-06 21:59:00,1.59719,1.5974,1.59719,1.59724,1098100012.0
2006-11-06 22:00:00,1.59733,1.59744,1.59712,1.59731,587800002.0
2006-11-06 22:01:00,1.59745,1.59747,1.5974,1.5974,316200003.0
2006-11-06 22:02:00,1.59745,1.59747,1.59723,1.59723,1211299998.0
2006-11-06 22:03:00,1.5974,1.59751,1.59726,1.59751,266799999.0
2006-11-06 22:04:00,1.5975,1.59755,1.59729,1.59745,613800004.0
2006-11-06 22:05:00,1.5975,1.59755,1.59732,1.59746,355300006.0
2006-11-06 22:06:00,1.59748,1.59757,1.59737,1.59742,564900004.0
2006-11-06 22:07:00,1.59742,1.59743,1.59727,1.59732,155799999.0
2006-11-06 22:08:00,1.59734,1.59746,1.59726,1.59745,363700000.0
2006-11-06 22:09:00,1.59736,1.59748,1.59727,1.59748,422800001.0
2006-11-06 22:10:00,1.59745,1.59753,1.59733,1.59745,288500003.0
2006-11-06 22:11:00,1.59747,1.59747,1.59727,1.59727,177500001.0
2006-11-06 22:12:00,1.59736,1.59747,1.59729,1.5974,794800002.0
2006-11-06 22:13:00,1.59711,1.59736,1.59711,1.59736,251799997.0
2006-11-06 22:14:00,1.59726,1.59741,1.59722,1.59738,375299998.0
2006-11-06 22:15:00,1.59718,1.59749,1.59713,1.59735,839400005.0
2006-11-06 22:16:00,1.59738,1.59751,1.59722,1.59751,300700001.0
2006-11-06 22:17:00,1.59739,1.59744,1.59727,1.59728,254500006.0
2006-11-06 22:18:00,1.59743,1.59747,1.59725,1.59737,468999997.0
2006-11-06 22:19:00,1.59735,1.5974,1.59713,1.59728,371500000.0
2006-11-06 22:20:00,1.59735,1.59747,1.59723,1.59747,186099999.0
2006-11-06 22:21:00,1.59738,1.5975,1.59733,1.59748,249200001.0
2006-11-06 22:22:00,1.59738,1.59757,1.5973,1.5975,891200004.0
2006-11-06 22:23:00,1.59755,1.59755,1.59734,1.59734,224299998.0
2006-11-06 22:24:00,1.59725,1.59744,1.59724,1.59741,357000002.0
2006-11-06 22:25:00,1.59737,1.5975,1.59719,1.5974,675200003.0
2006-11-06 22:26:00,1.5974,1.5975,1.59719,1.59728,859199999.0
2006-11-06 22:27:00,1.59741,1.59742,1.59703,1.59703,353199997.0
2006-11-06 22:28:00,1.59733,1.59748,1.59717,1.59723,631599997.0
2006-11-06 22:29:00,1.59743,1.5975,1.59721,1.59737,836100002.0
2006-11-06 22:30:00,1.5973,1.59751,1.59723,1.5975,856700008.0
2006-11-06 22:31:00,1.59725,1.59743,1.59709,1.59737,220000004.0
2006-11-06 22:32:00,1.5974,1.5975,1.59729,1.59731,259600000.0
2006-11-06 22:33:00,1.59745,1.59755,1.59727,1.59746,224599999.0
2006-11-06 22:34:00,1.59755,1.59755,1.59739,1.5974,386899997.0
2006-11-06 22:35:00,1.5975,1.59759,1.59744,1.59746,179000000.0
2006-11-06 22:36:00,1.59747,1.59763,1.59743,1.59749,603699999.0
2006-11-06 22:37:00,1.59733,1.5975,1.59725,1.59742,374099998.0
2006-11-06 22:38:00,1.59723,1.59743,1.59717,1.59743,309400000.0
2006-11-06 22:39:00,1.5974,1.59745,1.59711,1.59728,646200003.0
2006-11-06 22:40:00,1.59744,1.59748,1.59715,1.59735,907299996.0
2006-11-06 22:41:00,1.59728,1.59754,1.59725,1.59743,603399997.0
2006-11-06 22:42:00,1.5972,1.59752,1.5972,1.5974,661100004.0
2006-11-06 22:43:00,1.59726,1.59747,1.59707,1.59737,889600000.0
2006-11-06 22:44:00,1.59732,1.59738,1.59705,1.59725,317300006.0
2006-11-06 22:45:00,1.59738,1.59738,1.59705,1.59705,220500000.0
2006-11-06 22:46:00,1.59663,1.59728,1.59648,1.59724,404900002.0
2006-11-06 22:47:00,1.59731,1.59734,1.59715,1.59718,215400000.0
2006-11-06 22:48:00,1.59722,1.59742,1.59716,1.59738,492300002.0
2006-11-06 22:49:00,1.5974,1.59744,1.59718,1.59718,815899994.0
2006-11-06 22:50:00,1.5974,1.5974,1.59717,1.59717,232199997.0
2006-11-06 22:51:00,1.59716,1.59735,1.59712,1.59735,568500008.0
2006-11-06 22:52:00,1.59728,1.59748,1.59711,1.59735,343600001.0
2006-11-06 22:53:00,1.59738,1.59739,1.59718,1.59726,246900001.0
2006-11-06 22:54:00,1.59726,1.59748,1.59719,1.59734,421499999.0
2006-11-06 22:55:00,1.59719,1.59733,1.59707,1.5971,257299997.0
2006-11-06 22:56:00,1.59728,1.59749,1.59728,1.59749,62299999.0
2006-11-06 22:57:00,1.59735,1.59755,1.59734,1.59747,379700006.0
2006-11-06 22:58:00,1.59743,1.59755,1.59735,1.5974,118099998.0
2006-11-06 22:59:00,1.59713,1.59738,1.59695,1.59725,456100007.0
2006-11-06 23:00:00,1.5971,1.59755,1.59703,1.59719,290499997.0
2006-11-06 23:01:00,1.59738,1.59753,1.59726,1.59753,350600005.0
2006-11-06 23:02:00,1.59744,1.59752,1.59734,1.59745,231499997.0
2006-11-06 23:03:00,1.59743,1.59743,1.59718,1.59731,188100001.0
2006-11-06 23:04:00,1.5971,1.59749,1.59704,1.59749,371600002.0
2006-11-06 23:05:00,1.59734,1.59748,1.59722,1.59735,138999999.0
2006-11-06 23:06:00,1.59737,1.59745,1.59723,1.5974,351300004.0
2006-11-06 23:07:00,1.59738,1.59756,1.59729,1.59756,238300003.0
2006-11-06 23:08:00,1.59733,1.59755,1.59733,1.59755,34400000.0
2006-11-06 23:09:00,1.5975,1.59755,1.5975,1.59755,144499999.0
2006-11-06 23:10:00,1.59754,1.59754,1.59727,1.59745,298499995.0
2006-11-06 23:11:00,1.59746,1.59753,1.59733,1.59733,195200002.0
2006-11-06 23:12:00,1.59741,1.59755,1.59741,1.5975,178299998.0
2006-11-06 23:13:00,1.59734,1.5976,1.59734,1.59748,224700000.0
2006-11-06 23:14:00,1.59754,1.59767,1.59737,1.59751,300100002.0
2006-11-06 23:15:00,1.59761,1.59763,1.59745,1.59753,236100002.0
2006-11-06 23:16:00,1.59751,1.59766,1.59746,1.59756,243000002.0
2006-11-06 23:17:00,1.59755,1.59755,1.59731,1.59744,390099998.0
2006-11-06 23:18:00,1.5974,1.59756,1.59725,1.59747,242399993.0
2006-11-06 23:19:00,1.59751,1.59759,1.59739,1.59751,84600002.0
2006-11-06 23:20:00,1.59765,1.59765,1.5975,1.59755,83100000.0
2006-11-06 23:21:00,1.59743,1.59757,1.59743,1.59752,318600003.0
2006-11-06 23:22:00,1.59759,1.59759,1.59742,1.59753,128399998.0
2006-11-06 23:23:00,1.59736,1.59752,1.59726,1.59742,240200003.0
2006-11-06 23:24:00,1.59743,1.59754,1.59741,1.59754,84700002.0
2006-11-06 23:25:00,1.59761,1.59761,1.59739,1.59739,72600000.0
2006-11-06 23:26:00,1.59753,1.59758,1.5974,1.59747,308300000.0
2006-11-06 23:27:00,1.59759,1.59761,1.59755,1.59755,49600000.0
2006-11-06 23:28:00,1.59759,1.59763,1.59745,1.59747,341700001.0
2006-11-06 23:29:00,1.59743,1.5976,1.59743,1.5976,150899998.0
2006-11-06 23:30:00,1.5976,1.5976,1.59736,1.59736,157499998.0
2006-11-06 23:31:00,1.59755,1.59755,1.59743,1.5975,377800007.0
2006-11-06 23:32:00,1.59735,1.59743,1.59713,1.59722,330500001.0
2006-11-06 23:33:00,1.59747,1.59747,1.59734,1.59734,231700003.0
2006-11-06 23:34:00,1.59747,1.59748,1.59734,1.59734,210000002.0
2006-11-06 23:35:00,1.59735,1.59747,1.59735,1.59747,52000000.0
2006-11-06 23:36:00,1.5975,1.59754,1.59734,1.59735,217000003.0
2006-11-06 23:37:00,1.5974,1.5974,1.5973,1.5973,56299999.0
2006-11-06 23:38:00,1.59747,1.59747,1.59722,1.59727,216900000.0
2006-11-06 23:39:00,1.59734,1.59745,1.59724,1.59734,279999998.0
2006-11-06 23:40:00,1.59737,1.59749,1.5973,1.59748,301100001.0
2006-11-06 23:41:00,1.59755,1.59755,1.59733,1.5974,269399996.0
2006-11-06 23:42:00,1.59709,1.59748,1.59709,1.5973,311000006.0
2006-11-06 23:43:00,1.59744,1.5975,1.5973,1.5975,344900003.0
2006-11-06 23:44:00,1.59745,1.59755,1.5973,1.59746,279500003.0
2006-11-06 23:45:00,1.5973,1.59754,1.5973,1.59742,191800000.0
2006-11-06 23:46:00,1.59735,1.59748,1.59727,1.59733,175299996.0
2006-11-06 23:47:00,1.5973,1.5974,1.5973,1.5974,53600000.0
2006-11-06 23:48:00,1.59741,1.59753,1.59736,1.59741,174700002.0
2006-11-06 23:49:00,1.59752,1.59752,1.59727,1.59727,79900000.0
2006-11-06 23:50:00,1.59736,1.59753,1.59736,1.59753,148300002.0
2006-11-06 23:51:00,1.59739,1.59752,1.59735,1.59742,168600000.0
2006-11-06 23:52:00,1.59735,1.59748,1.59719,1.59732,304200000.0
2006-11-06 23:53:00,1.59727,1.59753,1.59721,1.59742,149900001.0
2006-11-06 23:54:00,1.59743,1.59754,1.59719,1.59719,196500000.0
2006-11-06 23:55:00,1.59738,1.5975,1.59732,1.59745,104799997.0
2006-11-06 23:56:00,1.59744,1.59752,1.59729,1.59743,153800000.0
2006-11-06 23:57:00,1.59749,1.59757,1.59733,1.59745,188200004.0
2006-11-06 23:58:00,1.59746,1.59751,1.59731,1.59746,258699999.0
2006-11-06 23:59:00,1.59742,1.59755,1.59742,1.59755,139799997.0
2006-11-07 00:00:00,1.59748,1.59748,1.59739,1.59739,54200001.0
2006-11-07 00:01:00,1.59725,1.59725,1.5971,1.5971,12000000.0
2006-11-07 00:02:00,1.59728,1.59735,1.5972,1.5972,104600000.0
2006-11-07 00:03:00,1.59733,1.59735,1.59727,1.59729,30100000.0
2006-11-07 00:04:00,1.59727,1.5973,1.59714,1.5972,99900002.0
2006-11-07 00:05:00,1.59728,1.59733,1.59708,1.59733,305800004.0
2006-11-07 00:06:00,1.59725,1.59725,1.5971,1.5971,32000000.0
2006-11-07 00:07:00,1.59727,1.59735,1.59708,1.59728,236000003.0
2006-11-07 00:08:00,1.59721,1.59737,1.59721,1.59737,75999999.0
2006-11-07 00:09:00,1.59743,1.59744,1.59722,1.59728,272000000.0
2006-11-07 00:10:00,1.59718,1.5973,1.59718,1.5973,108699999.0
2006-11-07 00:11:00,1.59694,1.59704,1.59685,1.59692,376400002.0
2006-11-07 00:12:00,1.597,1.59718,1.59691,1.59705,26200000.0
2006-11-07 00:13:00,1.59715,1.59734,1.59713,1.59713,246200002.0
2006-11-07 00:14:00,1.5974,1.59757,1.59726,1.59727,237200002.0
2006-11-07 00:15:00,1.59735,1.59753,1.5972,1.5974,139700000.0
2006-11-07 00:16:00,1.59753,1.59767,1.59742,1.59744,325499996.0
2006-11-07 00:17:00,1.5973,1.59747,1.59711,1.59728,354299998.0
2006-11-07 00:18:00,1.59721,1.59751,1.59721,1.59751,292400002.0
2006-11-07 00:19:00,1.59747,1.5975,1.59721,1.59721,291599997.0
2006-11-07 00:20:00,1.59735,1.59744,1.59708,1.59731,340000000.0
2006-11-07 00:21:00,1.5974,1.5974,1.59712,1.59717,329999998.0
2006-11-07 00:22:00,1.59721,1.59734,1.59719,1.59723,210099999.0
2006-11-07 00:23:00,1.59726,1.59736,1.59719,1.59721,192800000.0
2006-11-07 00:24:00,1.59738,1.59738,1.59706,1.59706,246799997.0
2006-11-07 00:25:00,1.5973,1.59735,1.59711,1.59728,231500000.0
2006-11-07 00:26:00,1.59737,1.59742,1.59726,1.5974,358600003.0
2006-11-07 00:27:00,1.5972,1.5973,1.5972,1.5973,52700002.0
2006-11-07 00:28:00,1.59738,1.59742,1.59717,1.59717,253900001.0
2006-11-07 00:29:00,1.59727,1.59727,1.59714,1.59714,57500002.0
2006-11-07 00:30:00,1.59727,1.59738,1.59712,1.5973,206400000.0
2006-11-07 00:31:00,1.59729,1.59742,1.59715,1.59723,318300001.0
2006-11-07 00:32:00,1.59724,1.59734,1.59715,1.5972,194200002.0
2006-11-07 00:33:00,1.59721,1.59737,1.59709,1.59737,386700000.0
2006-11-07 00:34:00,1.59738,1.59738,1.59716,1.59727,322400001.0
2006-11-07 00:35:00,1.59732,1.59747,1.59714,1.59723,260700002.0
2006-11-07 00:36:00,1.59695,1.59719,1.59679,1.59705,387299999.0
2006-11-07 00:37:00,1.59736,1.59738,1.59719,1.59724,304300005.0
2006-11-07 00:38:00,1.59733,1.59733,1.59726,1.59726,75099998.0
2006-11-07 00:39:00,1.5972,1.5973,1.5972,1.5973,51900002.0
2006-11-07 00:40:00,1.59724,1.59733,1.59707,1.59714,203400003.0
2006-11-07 00:41:00,1.59713,1.59713,1.59699,1.59699,90700000.0
2006-11-07 00:42:00,1.59698,1.59716,1.59697,1.59708,454299998.0
2006-11-07 00:43:00,1.597,1.59715,1.59687,1.59712,339400003.0
2006-11-07 00:44:00,1.59699,1.59713,1.59696,1.59705,230300002.0
2006-11-07 00:45:00,1.59694,1.59708,1.59686,1.59702,239600003.0
2006-11-07 00:46:00,1.59687,1.5971,1.59687,1.59705,188499999.0
2006-11-07 00:47:00,1.5971,1.5971,1.59701,1.59701,75100002.0
2006-11-07 00:48:00,1.59702,1.59709,1.5969,1.597,355900000.0
2006-11-07 00:49:00,1.59683,1.59706,1.59681,1.59693,367100008.0
2006-11-07 00:50:00,1.597,1.59705,1.59683,1.59697,314899999.0
2006-11-07 00:51:00,1.59669,1.59705,1.59669,1.59705,228100004.0
2006-11-07 00:52:00,1.59705,1.59705,1.59677,1.59696,252300001.0
2006-11-07 00:53:00,1.59697,1.59712,1.59686,1.59704,239899999.0
2006-11-07 00:54:00,1.59698,1.59715,1.59695,1.5971,343799998.0
2006-11-07 00:55:00,1.59679,1.59699,1.59679,1.59698,453100003.0
2006-11-07 00:56:00,1.59695,1.597,1.5968,1.59688,198500000.0
2006-11-07 00:57:00,1.59672,1.59707,1.59672,1.59698,548900006.0
2006-11-07 00:58:00,1.59705,1.59705,1.59678,1.59692,253299999.0
2006-11-07 00:59:00,1.59677,1.59706,1.59677,1.59706,20100000.0
2006-11-07 01:00:00,1.59693,1.59708,1.59685,1.5969,332499997.0
2006-11-07 01:01:00,1.597,1.59707,1.59683,1.597,280299997.0
2006-11-07 01:02:00,1.59684,1.59708,1.59684,1.59708,215200001.0
2006-11-07 01:03:00,1.59695,1.5971,1.59681,1.59699,28800000.0
2006-11-07 01:04:00,1.59706,1.59711,1.59686,1.59708,405400005.0
2006-11-07 01:05:00,1.5969,1.59702,1.59682,1.59685,336000000.0
2006-11-07 01:06:00,1.59699,1.59708,1.59683,1.59698,213099999.0
2006-11-07 01:07:00,1.59688,1.59711,1.59688,1.59696,316900002.0
2006-11-07 01:08:00,1.59676,1.59701,1.5965,1.59687,353699997.0
2006-11-07 01:09:00,1.59702,1.59709,1.5969,1.59705,202099998.0
2006-11-07 01:10:00,1.597,1.597,1.59681,1.59684,244400001.0
2006-11-07 01:11:00,1.59711,1.59711,1.59706,1.59706,70300000.0
2006-11-07 01:12:00,1.59638,1.59679,1.59634,1.5965,268400005.0
2006-11-07 01:13:00,1.59708,1.59708,1.59674,1.59674,240499998.0
2006-11-07 01:14:00,1.59695,1.59713,1.59694,1.59713,251600002.0
2006-11-07 01:15:00,1.59707,1.59714,1.59695,1.59705,127799998.0
2006-11-07 01:16:00,1.5969,1.59708,1.5969,1.59708,109500000.0
2006-11-07 01:17:00,1.59715,1.59719,1.59665,1.59665,327600001.0
2006-11-07 01:18:00,1.59706,1.5972,1.59703,1.59712,218299998.0
2006-11-07 01:19:00,1.59706,1.59715,1.59692,1.5971,217200002.0
2006-11-07 01:20:00,1.59681,1.59717,1.59674,1.59717,95200000.0
2006-11-07 01:21:00,1.59708,1.59715,1.597,1.5971,118000000.0
2006-11-07 01:22:00,1.59713,1.59713,1.59707,1.59707,138100001.0
2006-11-07 01:23:00,1.59695,1.59706,1.59674,1.59693,307699997.0
2006-11-07 01:24:00,1.5969,1.59702,1.59675,1.59702,283100003.0
2006-11-07 01:25:00,1.5967,1.5969,1.5967,1.5969,54399999.0
2006-11-07 01:26:00,1.59698,1.59703,1.59697,1.59702,22400000.0
2006-11-07 01:27:00,1.59675,1.59695,1.59675,1.59695,393599996.0
2006-11-07 01:28:00,1.59684,1.59698,1.59674,1.59697,269999999.0
2006-11-07 01:29:00,1.59688,1.59697,1.59665,1.59682,275900000.0
2006-11-07 01:30:00,1.59685,1.59708,1.59683,1.59697,356999998.0
2006-11-07 01:31:00,1.597,1.597,1.59687,1.59687,92699999.0
2006-11-07 01:32:00,1.597,1.59712,1.59688,1.59708,498800000.0
2006-11-07 01:33:00,1.59696,1.59713,1.59693,1.59705,219900002.0
2006-11-07 01:34:00,1.59702,1.59718,1.59684,1.59705,235900004.0
2006-11-07 01:35:00,1.59704,1.59704,1.59655,1.59677,318699998.0
2006-11-07 01:36:00,1.59686,1.59713,1.59686,1.59701,272400005.0
2006-11-07 01:37:00,1.59698,1.59708,1.59687,1.59696,259599997.0
2006-11-07 01:38:00,1.59703,1.59712,1.59689,1.59711,411699997.0
2006-11-07 01:39:00,1.59697,1.59711,1.59687,1.597,200400001.0
2006-11-07 01:40:00,1.59694,1.59706,1.59689,1.597,195799997.0
2006-11-07 01:41:00,1.59707,1.5971,1.59693,1.59699,409499999.0
2006-11-07 01:42:00,1.597,1.597,1.59624,1.59663,237700002.0
2006-11-07 01:43:00,1.59715,1.59715,1.597,1.597,214200003.0
2006-11-07 01:44:00,1.59715,1.59715,1.5971,1.5971,77900002.0
2006-11-07 01:45:00,1.59668,1.59703,1.59657,1.59703,206700003.0
2006-11-07 01:46:00,1.5969,1.59703,1.59671,1.59697,300399996.0
2006-11-07 01:47:00,1.59705,1.59714,1.59693,1.59701,326600001.0
2006-11-07 01:48:00,1.59705,1.59715,1.59696,1.59709,350899995.0
2006-11-07 01:49:00,1.59708,1.59721,1.59701,1.59712,328499997.0
2006-11-07 01:50:00,1.59688,1.59706,1.59671,1.59687,340300002.0
2006-11-07 01:51:00,1.597,1.5971,1.597,1.5971,16100000.0
2006-11-07 01:52:00,1.59685,1.59697,1.59655,1.59675,348700003.0
2006-11-07 01:53:00,1.59713,1.59718,1.59699,1.59717,460499996.0
2006-11-07 01:54:00,1.59714,1.59724,1.597,1.59702,210800002.0
2006-11-07 01:55:00,1.5971,1.5971,1.59687,1.59698,251000002.0
2006-11-07 01:56:00,1.59705,1.59705,1.59686,1.59686,28000000.0
2006-11-07 01:57:00,1.59696,1.59699,1.59687,1.59693,46299999.0
2006-11-07 01:58:00,1.59677,1.59702,1.59677,1.59702,118100000.0
2006-11-07 01:59:00,1.59696,1.59703,1.59683,1.59695,192700000.0
2006-11-07 02:00:00,1.59691,1.59701,1.59665,1.59685,179799996.0
2006-11-07 02:01:00,1.597,1.59705,1.59691,1.59698,106199998.0
2006-11-07 02:02:00,1.59684,1.59705,1.59678,1.5969,323699995.0
2006-11-07 02:03:00,1.59698,1.59707,1.59687,1.59699,383400003.0
2006-11-07 02:04:00,1.59693,1.59695,1.59658,1.59675,404999999.0
2006-11-07 02:05:00,1.597,1.59705,1.59677,1.59677,148700000.0
2006-11-07 02:06:00,1.59691,1.59706,1.59687,1.59698,291400001.0
2006-11-07 02:07:00,1.5969,1.59706,1.59677,1.597,448100003.0
2006-11-07 02:08:00,1.59648,1.59697,1.59648,1.59672,361300006.0
2006-11-07 02:09:00,1.59702,1.59702,1.59684,1.59684,131800001.0
2006-11-07 02:10:00,1.59694,1.59696,1.59684,1.59686,61500001.0
2006-11-07 02:11:00,1.59684,1.59698,1.59668,1.59687,146099999.0
2006-11-07 02:12:00,1.59648,1.59688,1.59648,1.5967,304199998.0
2006-11-07 02:13:00,1.59683,1.59697,1.59683,1.59697,128299997.0
2006-11-07 02:14:00,1.597,1.59705,1.59687,1.59699,335100001.0
2006-11-07 02:15:00,1.59696,1.59715,1.59692,1.59705,243100000.0
2006-11-07 02:16:00,1.5969,1.59705,1.5969,1.59705,66300002.0
2006-11-07 02:17:00,1.59705,1.5971,1.59692,1.59698,78500000.0
2006-11-07 02:18:00,1.59706,1.59712,1.59692,1.59696,227900004.0
2006-11-07 02:19:00,1.59702,1.59714,1.59702,1.59707,157300000.0
2006-11-07 02:20:00,1.59702,1.59711,1.59689,1.59702,300099996.0
2006-11-07 02:21:00,1.5971,1.59711,1.59687,1.59695,322400002.0
2006-11-07 02:22:00,1.597,1.59708,1.59689,1.59691,473600002.0
2006-11-07 02:23:00,1.59701,1.59713,1.59687,1.59688,277600002.0
2006-11-07 02:24:00,1.59695,1.59715,1.59684,1.59715,346700002.0
2006-11-07 02:25:00,1.59712,1.59712,1.59701,1.59701,40000000.0
2006-11-07 02:26:00,1.59689,1.59707,1.59678,1.59689,304400003.0
2006-11-07 02:27:00,1.59707,1.59708,1.5965,1.5969,473499996.0
2006-11-07 02:28:00,1.59684,1.59705,1.59682,1.59695,306900000.0
2006-11-07 02:29:00,1.59693,1.59702,1.59678,1.59693,225200003.0
2006-11-07 02:30:00,1.59662,1.59701,1.59662,1.59701,107800002.0
2006-11-07 02:31:00,1.59686,1.59707,1.59686,1.59686,368999996.0
2006-11-07 02:32:00,1.59694,1.5971,1.59688,1.597,201500002.0
2006-11-07 02:33:00,1.59695,1.59695,1.59634,1.59634,182199998.0
2006-11-07 02:34:00,1.59703,1.59703,1.59685,1.59692,129499999.0
2006-11-07 02:35:00,1.59697,1.59704,1.59683,1.59702,430100003.0
2006-11-07 02:36:00,1.59697,1.59705,1.59676,1.59692,162800003.0
2006-11-07 02:37:00,1.59695,1.59707,1.59682,1.59694,204200002.0
2006-11-07 02:38:00,1.59695,1.59707,1.59687,1.59695,305200002.0
2006-11-07 02:39:00,1.59698,1.59698,1.59684,1.59694,152799998.0
2006-11-07 02:40:00,1.59706,1.59707,1.59679,1.59679,256399999.0
2006-11-07 02:41:00,1.59688,1.59705,1.5968,1.59682,375200003.0
2006-11-07 02:42:00,1.597,1.59705,1.59684,1.59695,362599999.0
2006-11-07 02:43:00,1.597,1.59705,1.597,1.59705,34400000.0
2006-11-07 02:44:00,1.59697,1.59703,1.59688,1.59702,173699997.0
2006-11-07 02:45:00,1.59687,1.597,1.59687,1.597,83100003.0
2006-11-07 02:46:00,1.59695,1.59695,1.59674,1.59674,42900000.0
2006-11-07 02:47:00,1.59695,1.59705,1.59679,1.59697,349299999.0
2006-11-07 02:48:00,1.59693,1.59705,1.59682,1.59689,204900001.0
2006-11-07 02:49:00,1.59692,1.59697,1.59667,1.59681,253799999.0
2006-11-07 02:50:00,1.59685,1.59697,1.59685,1.59697,82300002.0
2006-11-07 02:51:00,1.59688,1.59695,1.59677,1.59692,258299999.0
2006-11-07 02:52:00,1.5969,1.597,1.59679,1.59687,353899999.0
2006-11-07 02:53:00,1.59704,1.59704,1.59677,1.59681,440500002.0
2006-11-07 02:54:00,1.59641,1.59697,1.59627,1.5967,397000007.0
2006-11-07 02:55:00,1.59694,1.59702,1.59689,1.59699,242000001.0
2006-11-07 02:56:00,1.597,1.59708,1.59683,1.59683,300800000.0
2006-11-07 02:57:00,1.59708,1.59713,1.59691,1.597,354499999.0
2006-11-07 02:58:00,1.59684,1.59699,1.59676,1.59676,265800000.0
2006-11-07 02:59:00,1.59682,1.59695,1.5968,1.5969,152900001.0
2006-11-07 03:00:00,1.59692,1.59698,1.59684,1.59686,126000000.0
2006-11-07 03:01:00,1.59684,1.59705,1.59684,1.597,575200007.0
2006-11-07 03:02:00,1.59681,1.59706,1.59666,1.59686,220200000.0
2006-11-07 03:03:00,1.59696,1.59705,1.59684,1.59695,62299998.0
2006-11-07 03:04:00,1.59696,1.59696,1.59677,1.59677,106999998.0
2006-11-07 03:05:00,1.59687,1.59709,1.59687,1.59695,335400002.0
2006-11-07 03:06:00,1.59695,1.59706,1.59682,1.5969,350500002.0
2006-11-07 03:07:00,1.5968,1.59702,1.5968,1.59698,335699997.0
2006-11-07 03:08:00,1.59687,1.59703,1.59675,1.597,268699997.0
2006-11-07 03:09:00,1.59689,1.597,1.5968,1.59695,141800001.0
2006-11-07 03:10:00,1.59665,1.5969,1.59641,1.59646,400100004.0
2006-11-07 03:11:00,1.59673,1.59684,1.59658,1.59684,372400004.0
2006-11-07 03:12:00,1.59688,1.597,1.59672,1.597,305200002.0
2006-11-07 03:13:00,1.59691,1.59698,1.59678,1.59686,224499996.0
2006-11-07 03:14:00,1.59695,1.59707,1.59682,1.59699,345800008.0
2006-11-07 03:15:00,1.59685,1.59699,1.5968,1.59688,207700003.0
2006-11-07 03:16:00,1.5969,1.59704,1.59672,1.59672,205900000.0
2006-11-07 03:17:00,1.59697,1.59705,1.59685,1.59697,192600001.0
2006-11-07 03:18:00,1.59698,1.59703,1.59683,1.5969,411600002.0
2006-11-07 03:19:00,1.59699,1.59705,1.59686,1.59698,329199999.0
2006-11-07 03:20:00,1.59698,1.59705,1.59686,1.59698,162999998.0
2006-11-07 03:21:00,1.59695,1.59704,1.59688,1.597,341000001.0
2006-11-07 03:22:00,1.59695,1.59703,1.5968,1.59696,208899998.0
2006-11-07 03:23:00,1.59695,1.59695,1.59667,1.59667,270800002.0
2006-11-07 03:24:00,1.59673,1.59693,1.59671,1.59693,359499997.0
2006-11-07 03:25:00,1.5969,1.597,1.5967,1.59698,326400001.0
2006-11-07 03:26:00,1.59678,1.59694,1.59673,1.59684,219300001.0
2006-11-07 03:27:00,1.59688,1.59696,1.59659,1.59673,302000002.0
2006-11-07 03:28:00,1.59681,1.59695,1.59675,1.59685,196700000.0
2006-11-07 03:29:00,1.59678,1.59693,1.59669,1.5968,359700000.0
2006-11-07 03:30:00,1.59675,1.59688,1.59668,1.59684,254399999.0
2006-11-07 03:31:00,1.59682,1.59689,1.59674,1.59685,227800001.0
2006-11-07 03:32:00,1.59665,1.59692,1.59665,1.59687,355800002.0
2006-11-07 03:33:00,1.59679,1.59687,1.59665,1.59679,299599998.0
2006-11-07 03:34:00,1.5969,1.5969,1.59668,1.5969,382099999.0
2006-11-07 03:35:00,1.59666,1.59679,1.59662,1.59671,115200004.0
2006-11-07 03:36:00,1.59673,1.59679,1.59667,1.59676,70299999.0
2006-11-07 03:37:00,1.59662,1.59685,1.59662,1.5968,452100003.0
2006-11-07 03:38:00,1.5967,1.59679,1.59664,1.59668,238900002.0
2006-11-07 03:39:00,1.59685,1.59695,1.59674,1.59686,75100000.0
2006-11-07 03:40:00,1.59681,1.59691,1.59657,1.59675,304599999.0
2006-11-07 03:41:00,1.59654,1.5968,1.59654,1.5968,231099999.0
2006-11-07 03:42:00,1.5967,1.59683,1.59665,1.59672,224300002.0
2006-11-07 03:43:00,1.59668,1.59675,1.59651,1.59651,434799997.0
2006-11-07 03:44:00,1.5967,1.59682,1.59661,1.59674,151699998.0
2006-11-07 03:45:00,1.59687,1.59692,1.59669,1.59672,393100001.0
2006-11-07 03:46:00,1.59668,1.59685,1.59662,1.59685,184300002.0
2006-11-07 03:47:00,1.59666,1.59688,1.59666,1.59688,168100002.0
2006-11-07 03:48:00,1.59687,1.59687,1.59662,1.59662,115000001.0
2006-11-07 03:49:00,1.59675,1.5968,1.59662,1.59668,91800000.0
2006-11-07 03:50:00,1.5968,1.59688,1.59672,1.59681,92600002.0
2006-11-07 03:51:00,1.59682,1.5969,1.59672,1.59686,336300005.0
2006-11-07 03:52:00,1.59668,1.59682,1.59661,1.59678,173700003.0
2006-11-07 03:53:00,1.59675,1.59687,1.59675,1.59687,41600000.0
2006-11-07 03:54:00,1.59674,1.5969,1.59674,1.59677,132900000.0
2006-11-07 03:55:00,1.59668,1.59685,1.59666,1.59674,314599998.0
2006-11-07 03:56:00,1.59663,1.59686,1.59663,1.59678,329600005.0
2006-11-07 03:57:00,1.59677,1.59678,1.59665,1.59668,134700000.0
2006-11-07 03:58:00,1.59666,1.59681,1.59653,1.59666,266700001.0
2006-11-07 03:59:00,1.59667,1.59673,1.59652,1.59657,379900000.0
2006-11-07 04:00:00,1.5966,1.59668,1.59655,1.59662,67900000.0
2006-11-07 04:01:00,1.59665,1.59675,1.59648,1.59651,296800000.0
2006-11-07 04:02:00,1.59663,1.5968,1.5966,1.59671,450299998.0
2006-11-07 04:03:00,1.59652,1.59679,1.59651,1.59665,180300000.0
2006-11-07 04:04:00,1.59679,1.59688,1.59679,1.59688,55000000.0
2006-11-07 04:05:00,1.59672,1.59698,1.59672,1.59698,219600000.0
2006-11-07 04:06:00,1.59679,1.59696,1.59677,1.59687,458799997.0
2006-11-07 04:07:00,1.59671,1.59689,1.59665,1.59685,538600000.0
2006-11-07 04:08:00,1.5968,1.59685,1.59661,1.59677,140699998.0
2006-11-07 04:09:00,1.59667,1.59685,1.59648,1.59669,249600001.0
2006-11-07 04:10:00,1.59674,1.59684,1.59666,1.59677,172299997.0
2006-11-07 04:11:00,1.59679,1.59683,1.59661,1.59661,292000000.0
2006-11-07 04:12:00,1.59676,1.59676,1.59664,1.59664,74800003.0
2006-11-07 04:13:00,1.59663,1.59679,1.5965,1.5967,368799998.0
2006-11-07 04:14:00,1.59657,1.59692,1.59657,1.59673,275600003.0
2006-11-07 04:15:00,1.59688,1.59688,1.59682,1.59682,134199998.0
2006-11-07 04:16:00,1.59685,1.59697,1.59665,1.59678,256799999.0
2006-11-07 04:17:00,1.5969,1.5969,1.5968,1.5968,75099999.0
2006-11-07 04:18:00,1.5965,1.59685,1.5963,1.59685,288500002.0
2006-11-07 04:19:00,1.59685,1.59688,1.59664,1.59664,428600004.0
2006-11-07 04:20:00,1.59682,1.59682,1.59654,1.59654,74600000.0
2006-11-07 04:21:00,1.59676,1.59684,1.5966,1.59672,439699999.0
2006-11-07 04:22:00,1.59673,1.59682,1.59659,1.59673,184799999.0
2006-11-07 04:23:00,1.59675,1.5969,1.5966,1.5967,449199996.0
2006-11-07 04:24:00,1.59671,1.59687,1.59666,1.59675,278899999.0
2006-11-07 04:25:00,1.59682,1.59683,1.59655,1.59664,352399999.0
2006-11-07 04:26:00,1.5968,1.59687,1.59672,1.59687,309699997.0
2006-11-07 04:27:00,1.59685,1.59685,1.5968,1.5968,93399999.0
2006-11-07 04:28:00,1.59682,1.59686,1.5967,1.59674,149699999.0
2006-11-07 04:29:00,1.5968,1.5968,1.59662,1.59662,40800000.0
2006-11-07 04:30:00,1.59658,1.5968,1.59658,1.5968,78200000.0
2006-11-07 04:31:00,1.5968,1.59685,1.59672,1.59678,99500001.0
2006-11-07 04:32:00,1.59673,1.59688,1.59673,1.59688,180400000.0
2006-11-07 04:33:00,1.59682,1.59688,1.59662,1.59681,194499999.0
2006-11-07 04:34:00,1.59677,1.59695,1.59672,1.59678,254400004.0
2006-11-07 04:35:00,1.59679,1.59679,1.59661,1.59672,154100004.0
2006-11-07 04:36:00,1.59677,1.59691,1.59677,1.59691,81500000.0
2006-11-07 04:37:00,1.59688,1.59695,1.59665,1.59678,392399997.0
2006-11-07 04:38:00,1.59674,1.59688,1.59674,1.59685,282899996.0
2006-11-07 04:39:00,1.59666,1.5968,1.59654,1.59654,318899997.0
2006-11-07 04:40:00,1.59684,1.597,1.59675,1.59683,258000001.0
2006-11-07 04:41:00,1.59616,1.59674,1.59615,1.5964,260899997.0
2006-11-07 04:42:00,1.59672,1.59685,1.5967,1.5968,503400004.0
2006-11-07 04:43:00,1.59679,1.59688,1.59669,1.59672,435400000.0
2006-11-07 04:44:00,1.59685,1.59685,1.5968,1.5968,6900000.0
2006-11-07 04:45:00,1.59664,1.59687,1.59657,1.59673,234000000.0
2006-11-07 04:46:00,1.59658,1.59684,1.59639,1.59677,332700001.0
2006-11-07 04:47:00,1.59678,1.59681,1.59658,1.59667,233300000.0
2006-11-07 04:48:00,1.59678,1.59683,1.59662,1.59667,298400000.0
2006-11-07 04:49:00,1.59671,1.59675,1.59643,1.5966,465699998.0
2006-11-07 04:50:00,1.59678,1.5968,1.5965,1.59665,119900001.0
2006-11-07 04:51:00,1.59638,1.59662,1.59638,1.59662,279799999.0
2006-11-07 04:52:00,1.5967,1.5968,1.5967,1.5968,49600002.0
2006-11-07 04:53:00,1.59657,1.59685,1.59657,1.59663,128800001.0
2006-11-07 04:54:00,1.59666,1.59681,1.59661,1.59681,166700002.0
2006-11-07 04:55:00,1.59662,1.5968,1.59662,1.5968,56699999.0
2006-11-07 04:56:00,1.59674,1.59687,1.59667,1.59667,198300000.0
2006-11-07 04:57:00,1.5968,1.59688,1.59666,1.59681,216699999.0
2006-11-07 04:58:00,1.59675,1.59689,1.59667,1.5968,491300000.0
2006-11-07 04:59:00,1.59687,1.59692,1.59668,1.59685,424900007.0
2006-11-07 05:00:00,1.59685,1.59693,1.59677,1.59679,396000002.0
2006-11-07 05:01:00,1.5969,1.59693,1.5968,1.5968,249999996.0
2006-11-07 05:02:00,1.59682,1.59697,1.59669,1.59683,254999998.0
2006-11-07 05:03:00,1.59692,1.597,1.59678,1.59693,251000002.0
2006-11-07 05:04:00,1.59691,1.59698,1.59677,1.5969,182400003.0
2006-11-07 05:05:00,1.59684,1.59698,1.59674,1.59686,212999999.0
2006-11-07 05:06:00,1.5969,1.59697,1.59683,1.59684,208399999.0
2006-11-07 05:07:00,1.59692,1.59698,1.59681,1.59692,344899996.0
2006-11-07 05:08:00,1.59687,1.59699,1.59677,1.59692,461599998.0
2006-11-07 05:09:00,1.59685,1.59695,1.59676,1.59695,132799999.0
2006-11-07 05:10:00,1.5969,1.5969,1.59675,1.59675,78200002.0
2006-11-07 05:11:00,1.59697,1.59697,1.59673,1.59673,232400002.0
2006-11-07 05:12:00,1.59678,1.59703,1.59678,1.59699,200700000.0
2006-11-07 05:13:00,1.59695,1.59695,1.5968,1.5968,179100001.0
2006-11-07 05:14:00,1.5969,1.59698,1.5968,1.5968,375400002.0
2006-11-07 05:15:00,1.59674,1.59687,1.59674,1.59687,62299999.0
2006-11-07 05:16:00,1.59674,1.5969,1.59674,1.5969,84000001.0
2006-11-07 05:17:00,1.59695,1.59695,1.59683,1.59687,56700002.0
2006-11-07 05:18:00,1.59655,1.59669,1.59633,1.59633,252500001.0
2006-11-07 05:19:00,1.59684,1.5972,1.59684,1.59698,353700001.0
2006-11-07 05:20:00,1.59706,1.59706,1.59672,1.59682,305600001.0
2006-11-07 05:21:00,1.59677,1.59696,1.59668,1.59687,198400001.0
2006-11-07 05:22:00,1.59686,1.59702,1.59682,1.59688,469800001.0
2006-11-07 05:23:00,1.59692,1.59698,1.59675,1.59691,210800002.0
2006-11-07 05:24:00,1.59673,1.59705,1.59672,1.59696,259599998.0
2006-11-07 05:25:00,1.59678,1.59702,1.59678,1.59696,455600002.0
2006-11-07 05:26:00,1.59697,1.59703,1.5969,1.59695,115100001.0
2006-11-07 05:27:00,1.59598,1.59678,1.59598,1.59663,339900006.0
2006-11-07 05:28:00,1.59691,1.59703,1.5969,1.59692,61200000.0
2006-11-07 05:29:00,1.59694,1.59703,1.59691,1.59703,89400000.0
2006-11-07 05:30:00,1.59675,1.5969,1.59631,1.59645,256400002.0
2006-11-07 05:31:00,1.597,1.59705,1.597,1.59705,75000002.0
2006-11-07 05:32:00,1.59699,1.59704,1.59687,1.59689,517600004.0
2006-11-07 05:33:00,1.59678,1.59707,1.59678,1.59705,201299996.0
2006-11-07 05:34:00,1.59657,1.59683,1.59648,1.59662,396200001.0
2006-11-07 05:35:00,1.597,1.597,1.5969,1.5969,14900000.0
2006-11-07 05:36:00,1.59682,1.59707,1.59681,1.59705,211500002.0
2006-11-07 05:37:00,1.59705,1.59705,1.59679,1.59681,331499998.0
2006-11-07 05:38:00,1.59699,1.59705,1.59679,1.59697,123500000.0
2006-11-07 05:39:00,1.59692,1.59706,1.59686,1.59698,276000000.0
2006-11-07 05:40:00,1.59696,1.59705,1.59681,1.59695,138400002.0
2006-11-07 05:41:00,1.59687,1.59699,1.59687,1.59699,57900001.0
2006-11-07 05:42:00,1.59694,1.59694,1.59677,1.59677,34400000.0
2006-11-07 05:43:00,1.59683,1.59707,1.59683,1.59705,221300003.0
2006-11-07 05:44:00,1.59674,1.5969,1.59642,1.5968,510100002.0
2006-11-07 05:45:00,1.59685,1.59699,1.59683,1.59691,218800004.0
2006-11-07 05:46:00,1.59687,1.59695,1.59677,1.59687,63399999.0
2006-11-07 05:47:00,1.59698,1.59702,1.59671,1.59687,351900002.0
2006-11-07 05:48:00,1.59672,1.59699,1.59663,1.59673,352499995.0
2006-11-07 05:49:00,1.59698,1.59717,1.59687,1.59687,508800000.0
2006-11-07 05:50:00,1.59703,1.59712,1.59682,1.59693,362400000.0
2006-11-07 05:51:00,1.59685,1.59686,1.59654,1.59659,467999998.0
2006-11-07 05:52:00,1.59688,1.59698,1.59673,1.59686,288400000.0
2006-11-07 05:53:00,1.59691,1.59707,1.59686,1.59698,438700004.0
2006-11-07 05:54:00,1.59689,1.59708,1.59682,1.59695,341600005.0
2006-11-07 05:55:00,1.59695,1.59705,1.59682,1.59691,126800000.0
2006-11-07 05:56:00,1.59686,1.59697,1.59686,1.59697,40400000.0
2006-11-07 05:57:00,1.59681,1.59703,1.59681,1.59703,286899999.0
2006-11-07 05:58:00,1.597,1.597,1.59675,1.59681,276299994.0
2006-11-07 05:59:00,1.59697,1.59705,1.59685,1.597,325699999.0
2006-11-07 06:00:00,1.59681,1.59697,1.59671,1.59697,264399999.0
2006-11-07 06:01:00,1.59696,1.59707,1.59686,1.59698,408899997.0
2006-11-07 06:02:00,1.597,1.597,1.5969,1.5969,271200005.0
2006-11-07 06:03:00,1.597,1.59705,1.59689,1.59698,283600001.0
2006-11-07 06:04:00,1.59635,1.59688,1.59619,1.59646,496000010.0
2006-11-07 06:05:00,1.59693,1.59707,1.5969,1.597,264799999.0
2006-11-07 06:06:00,1.59694,1.59705,1.59691,1.597,554800003.0
2006-11-07 06:07:00,1.5969,1.59705,1.59673,1.59673,102400000.0
2006-11-07 06:08:00,1.59677,1.59681,1.59604,1.59613,190500000.0
2006-11-07 06:09:00,1.59697,1.59704,1.59679,1.59687,360800003.0
2006-11-07 06:10:00,1.59697,1.59698,1.59671,1.59671,284400002.0
2006-11-07 06:11:00,1.59692,1.59704,1.59678,1.59691,291000002.0
2006-11-07 06:12:00,1.59687,1.59697,1.59672,1.59689,218000002.0
2006-11-07 06:13:00,1.59692,1.59698,1.59683,1.5969,175699999.0
2006-11-07 06:14:00,1.59688,1.59699,1.59662,1.59699,239000000.0
2006-11-07 06:15:00,1.5971,1.59771,1.5971,1.5975,333800002.0
2006-11-07 06:16:00,1.59754,1.59772,1.59735,1.59748,289800004.0
2006-11-07 06:17:00,1.5974,1.59747,1.59723,1.5973,250200003.0
2006-11-07 06:18:00,1.59727,1.59743,1.5971,1.59728,393799999.0
2006-11-07 06:19:00,1.59701,1.5972,1.59659,1.59685,205100000.0
2006-11-07 06:20:00,1.59734,1.59743,1.5972,1.59738,236499999.0
2006-11-07 06:21:00,1.5974,1.59745,1.5974,1.59745,31899999.0
2006-11-07 06:22:00,1.59743,1.59743,1.59711,1.59711,303800007.0
2006-11-07 06:23:00,1.59735,1.59745,1.59715,1.5973,496600003.0
2006-11-07 06:24:00,1.59729,1.59745,1.59714,1.59742,397700003.0
2006-11-07 06:25:00,1.5972,1.59733,1.59692,1.59693,266100006.0
2006-11-07 06:26:00,1.59699,1.59709,1.59678,1.59692,354799999.0
2006-11-07 06:27:00,1.59717,1.59717,1.597,1.59709,259499997.0
2006-11-07 06:28:00,1.59708,1.59715,1.59685,1.59698,362800004.0
2006-11-07 06:29:00,1.59684,1.59702,1.59684,1.597,376400003.0
2006-11-07 06:30:00,1.59683,1.59686,1.59666,1.59683,326000005.0
2006-11-07 06:31:00,1.59682,1.59685,1.59661,1.59665,506400009.0
2006-11-07 06:32:00,1.59675,1.59689,1.59668,1.59672,392300001.0
2006-11-07 06:33:00,1.59683,1.59683,1.59655,1.59664,396099997.0
2006-11-07 06:34:00,1.59656,1.5967,1.5963,1.59644,394600001.0
2006-11-07 06:35:00,1.59627,1.59648,1.59627,1.59647,288600000.0
2006-11-07 06:36:00,1.59655,1.59661,1.59628,1.5965,212500000.0
2006-11-07 06:37:00,1.59648,1.59663,1.59648,1.59651,78300000.0
2006-11-07 06:38:00,1.59649,1.59658,1.59638,1.59645,144700001.0
2006-11-07 06:39:00,1.5964,1.59666,1.59632,1.59652,308400005.0
2006-11-07 06:40:00,1.59639,1.59665,1.59639,1.59651,279500002.0
2006-11-07 06:41:00,1.59632,1.59649,1.59628,1.59639,258200004.0
2006-11-07 06:42:00,1.5964,1.59676,1.5964,1.59676,338600003.0
2006-11-07 06:43:00,1.59675,1.59675,1.5965,1.59658,219200001.0
2006-11-07 06:44:00,1.59659,1.5967,1.59654,1.59658,248199998.0
2006-11-07 06:45:00,1.59673,1.59673,1.59649,1.59663,217900005.0
2006-11-07 06:46:00,1.5967,1.59675,1.59653,1.59653,333100001.0
2006-11-07 06:47:00,1.59658,1.5967,1.59649,1.59655,377700002.0
2006-11-07 06:48:00,1.59673,1.59673,1.5966,1.59663,205299997.0
2006-11-07 06:49:00,1.59661,1.59671,1.59646,1.59658,188500000.0
2006-11-07 06:50:00,1.59643,1.59664,1.59641,1.59661,340699998.0
2006-11-07 06:51:00,1.59663,1.5967,1.59649,1.59658,268799997.0
2006-11-07 06:52:00,1.59667,1.59668,1.59651,1.59656,341700002.0
2006-11-07 06:53:00,1.59654,1.59672,1.59654,1.59672,206200002.0
2006-11-07 06:54:00,1.59672,1.59681,1.59661,1.5967,265199998.0
2006-11-07 06:55:00,1.59677,1.59686,1.59662,1.59686,254900004.0
2006-11-07 06:56:00,1.59658,1.59682,1.59658,1.5967,365500002.0
2006-11-07 06:57:00,1.59675,1.59682,1.59662,1.59673,165500000.0
2006-11-07 06:58:00,1.59681,1.59687,1.59657,1.59668,356400004.0
2006-11-07 06:59:00,1.59659,1.59681,1.59659,1.59674,417000004.0
2006-11-07 07:00:00,1.59653,1.59673,1.59647,1.59663,305399998.0
2006-11-07 07:01:00,1.59647,1.59653,1.59633,1.59645,231200003.0
2006-11-07 07:02:00,1.59633,1.59651,1.59627,1.59651,368999996.0
2006-11-07 07:03:00,1.59649,1.59649,1.59633,1.59633,211599998.0
2006-11-07 07:04:00,1.5963,1.59645,1.59612,1.59637,325200002.0
2006-11-07 07:05:00,1.59638,1.59652,1.5963,1.59652,234699997.0
2006-11-07 07:06:00,1.59647,1.59647,1.59621,1.59645,294400001.0
2006-11-07 07:07:00,1.59572,1.5964,1.5956,1.59622,426399992.0
2006-11-07 07:08:00,1.59632,1.59667,1.59628,1.59638,328699998.0
2006-11-07 07:09:00,1.5963,1.59648,1.59622,1.59635,327400000.0
2006-11-07 07:10:00,1.59633,1.59648,1.59628,1.5964,212100003.0
2006-11-07 07:11:00,1.59644,1.59667,1.59636,1.59651,200100002.0
2006-11-07 07:12:00,1.59652,1.59652,1.59637,1.59637,317700006.0
2006-11-07 07:13:00,1.59625,1.5964,1.59582,1.5959,434800004.0
2006-11-07 07:14:00,1.596,1.59632,1.5959,1.59597,324100002.0
2006-11-07 07:15:00,1.59647,1.59647,1.59624,1.59645,472100001.0
2006-11-07 07:16:00,1.59637,1.59649,1.59624,1.59637,240000002.0
2006-11-07 07:17:00,1.59638,1.5964,1.59585,1.59585,468799999.0
2006-11-07 07:18:00,1.59651,1.59658,1.5964,1.59646,138299998.0
2006-11-07 07:19:00,1.59644,1.59657,1.59644,1.59657,37500000.0
2006-11-07 07:20:00,1.59555,1.5964,1.59555,1.59616,241199998.0
2006-11-07 07:21:00,1.59655,1.59665,1.59648,1.59651,181699999.0
2006-11-07 07:22:00,1.59587,1.59648,1.59587,1.59642,261500001.0
2006-11-07 07:23:00,1.59653,1.5966,1.59641,1.5966,220100000.0
2006-11-07 07:24:00,1.59659,1.59665,1.59646,1.59658,304000002.0
2006-11-07 07:25:00,1.59603,1.59641,1.59589,1.59616,306300001.0
2006-11-07 07:26:00,1.59663,1.59663,1.59628,1.5964,280500001.0
2006-11-07 07:27:00,1.59636,1.59648,1.59622,1.59641,249899999.0
2006-11-07 07:28:00,1.59636,1.59658,1.59636,1.5965,399000000.0
2006-11-07 07:29:00,1.59648,1.59651,1.59636,1.59643,364300002.0
2006-11-07 07:30:00,1.59648,1.59648,1.5963,1.59645,317400006.0
2006-11-07 07:31:00,1.59633,1.59646,1.59626,1.59646,243400001.0
2006-11-07 07:32:00,1.59615,1.59617,1.5959,1.5959,241999999.0
2006-11-07 07:33:00,1.5965,1.59655,1.59632,1.59647,89400000.0
2006-11-07 07:34:00,1.59589,1.59635,1.59575,1.59631,283100002.0
2006-11-07 07:35:00,1.59648,1.59655,1.59637,1.59648,251600002.0
2006-11-07 07:36:00,1.59646,1.59646,1.59629,1.59639,297399997.0
2006-11-07 07:37:00,1.5963,1.59658,1.5963,1.59632,139900003.0
2006-11-07 07:38:00,1.5963,1.59647,1.59572,1.59572,338600002.0
2006-11-07 07:39:00,1.59665,1.59665,1.59652,1.59652,39200000.0
2006-11-07 07:40:00,1.59657,1.59665,1.59644,1.59657,272700001.0
2006-11-07 07:41:00,1.5966,1.59662,1.59624,1.59652,343799998.0
2006-11-07 07:42:00,1.59661,1.59668,1.59648,1.59663,236699998.0
2006-11-07 07:43:00,1.59655,1.5966,1.5964,1.59653,359600004.0
2006-11-07 07:44:00,1.59622,1.59657,1.59603,1.59643,360100003.0
2006-11-07 07:45:00,1.59655,1.59663,1.59648,1.5966,378200004.0
2006-11-07 07:46:00,1.59665,1.59665,1.59652,1.59652,108600000.0
2006-11-07 07:47:00,1.59653,1.59665,1.59646,1.5966,193000001.0
2006-11-07 07:48:00,1.59653,1.59663,1.5964,1.59651,248700001.0
2006-11-07 07:49:00,1.59646,1.59658,1.59642,1.59651,138099999.0
2006-11-07 07:50:00,1.59636,1.59646,1.59634,1.59644,82400000.0
2006-11-07 07:51:00,1.59644,1.59662,1.59639,1.59653,348600003.0
2006-11-07 07:52:00,1.5966,1.59665,1.59649,1.5965,163699998.0
2006-11-07 07:53:00,1.59646,1.59658,1.59646,1.59658,63499998.0
2006-11-07 07:54:00,1.5965,1.5967,1.59635,1.59663,275000001.0
2006-11-07 07:55:00,1.59641,1.59658,1.5964,1.59658,195000001.0
2006-11-07 07:56:00,1.5963,1.59645,1.59591,1.59591,286600000.0
2006-11-07 07:57:00,1.5966,1.59663,1.59645,1.59663,319400002.0
2006-11-07 07:58:00,1.59651,1.59651,1.59639,1.59639,46000000.0
2006-11-07 07:59:00,1.59652,1.59661,1.59645,1.59652,345000006.0
2006-11-07 08:00:00,1.59649,1.59653,1.59636,1.59638,71200000.0
2006-11-07 08:01:00,1.59646,1.59668,1.5964,1.59663,353900004.0
2006-11-07 08:02:00,1.5966,1.5967,1.59647,1.5967,344299999.0
2006-11-07 08:03:00,1.59675,1.5968,1.5965,1.59665,362200000.0
2006-11-07 08:04:00,1.5967,1.5967,1.5966,1.5966,50200000.0
2006-11-07 08:05:00,1.59675,1.59675,1.5967,1.5967,142099997.0
2006-11-07 08:06:00,1.5967,1.5967,1.5964,1.5964,424300002.0
2006-11-07 08:07:00,1.59657,1.59676,1.59642,1.59673,313500003.0
2006-11-07 08:08:00,1.59655,1.5967,1.59655,1.5967,137300000.0
2006-11-07 08:09:00,1.59665,1.59673,1.59652,1.5966,293299998.0
2006-11-07 08:10:00,1.59634,1.59676,1.59634,1.59668,158900003.0
2006-11-07 08:11:00,1.59659,1.59672,1.59646,1.59665,89699998.0
2006-11-07 08:12:00,1.59662,1.59674,1.59656,1.59673,505600002.0
2006-11-07 08:13:00,1.59666,1.59672,1.59651,1.59662,324100001.0
2006-11-07 08:14:00,1.59662,1.59675,1.59645,1.59662,264600002.0
2006-11-07 08:15:00,1.59667,1.59669,1.59647,1.5966,283500004.0
2006-11-07 08:16:00,1.5966,1.5967,1.59644,1.59656,83800000.0
2006-11-07 08:17:00,1.59658,1.59669,1.5965,1.59654,214200003.0
2006-11-07 08:18:00,1.5967,1.59679,1.59665,1.59671,107100000.0
2006-11-07 08:19:00,1.59676,1.59684,1.59657,1.59677,218799997.0
2006-11-07 08:20:00,1.59677,1.59679,1.59662,1.59668,185300000.0
2006-11-07 08:21:00,1.59678,1.59696,1.59665,1.59686,399100003.0
2006-11-07 08:22:00,1.59678,1.59696,1.59678,1.59693,159200002.0
2006-11-07 08:23:00,1.59698,1.59705,1.59682,1.59691,196600003.0
2006-11-07 08:24:00,1.59693,1.59693,1.59675,1.59675,46500000.0
2006-11-07 08:25:00,1.5965,1.59681,1.59627,1.59647,434600001.0
2006-11-07 08:26:00,1.59694,1.5971,1.59681,1.59708,262900002.0
2006-11-07 08:27:00,1.59709,1.5972,1.59696,1.59708,234000001.0
2006-11-07 08:28:00,1.59709,1.59718,1.59694,1.59705,238000001.0
2006-11-07 08:29:00,1.59699,1.59699,1.59689,1.59695,89099998.0
2006-11-07 08:30:00,1.59669,1.59692,1.59667,1.59692,203400003.0
2006-11-07 08:31:00,1.5967,1.59695,1.5967,1.5969,213499998.0
2006-11-07 08:32:00,1.5968,1.59695,1.5968,1.5969,185000002.0
2006-11-07 08:33:00,1.59693,1.59693,1.5967,1.59673,154900001.0
2006-11-07 08:34:00,1.59681,1.59693,1.59672,1.59685,130099999.0
2006-11-07 08:35:00,1.59698,1.59698,1.59687,1.59692,58200000.0
2006-11-07 08:36:00,1.59676,1.59691,1.59676,1.59684,64399999.0
2006-11-07 08:37:00,1.59677,1.59693,1.59674,1.59693,275100001.0
2006-11-07 08:38:00,1.59671,1.59699,1.59667,1.59699,241100001.0
2006-11-07 08:39:00,1.59685,1.59698,1.59672,1.59694,257100000.0
2006-11-07 08:40:00,1.59685,1.59705,1.59685,1.59695,283700001.0
2006-11-07 08:41:00,1.59692,1.59701,1.59657,1.59663,318099997.0
2006-11-07 08:42:00,1.59665,1.59688,1.5966,1.5968,423800004.0
2006-11-07 08:43:00,1.59674,1.59674,1.59661,1.59664,34200000.0
2006-11-07 08:44:00,1.59674,1.59685,1.59662,1.59675,302300001.0
2006-11-07 08:45:00,1.59683,1.59683,1.59642,1.59672,290500003.0
2006-11-07 08:46:00,1.59657,1.59674,1.59657,1.59668,172499997.0
2006-11-07 08:47:00,1.59657,1.59676,1.59652,1.59664,296100003.0
2006-11-07 08:48:00,1.5968,1.59685,1.59652,1.59674,353699997.0
2006-11-07 08:49:00,1.59663,1.59663,1.59631,1.59642,196500001.0
2006-11-07 08:50:00,1.59639,1.59662,1.59639,1.59658,220500002.0
2006-11-07 08:51:00,1.59648,1.59648,1.59632,1.59632,113600004.0
2006-11-07 08:52:00,1.59639,1.59646,1.59628,1.59646,290700003.0
2006-11-07 08:53:00,1.5964,1.59655,1.5964,1.59655,173299998.0
2006-11-07 08:54:00,1.59647,1.5966,1.59635,1.59639,243699998.0
2006-11-07 08:55:00,1.59652,1.59653,1.59643,1.59643,100599998.0
2006-11-07 08:56:00,1.59659,1.59659,1.59646,1.5965,174300004.0
2006-11-07 08:57:00,1.59648,1.59668,1.59647,1.59654,314200002.0
2006-11-07 08:58:00,1.59649,1.59669,1.59639,1.59659,121600000.0
2006-11-07 08:59:00,1.59662,1.59675,1.59662,1.59675,75900000.0
2006-11-07 09:00:00,1.59656,1.59675,1.59656,1.59675,231499999.0
2006-11-07 09:01:00,1.59645,1.59658,1.59598,1.5962,461600009.0
2006-11-07 09:02:00,1.59671,1.59683,1.59661,1.59675,173400000.0
2006-11-07 09:03:00,1.59676,1.59676,1.59661,1.59661,71099999.0
2006-11-07 09:04:00,1.59665,1.59689,1.59665,1.59685,145700000.0
2006-11-07 09:05:00,1.59687,1.59701,1.59666,1.59691,312799999.0
2006-11-07 09:06:00,1.5969,1.59699,1.59678,1.59695,388899996.0
2006-11-07 09:07:00,1.59698,1.59707,1.59687,1.59702,340100002.0
2006-11-07 09:08:00,1.59695,1.5972,1.59695,1.5972,277200007.0
2006-11-07 09:09:00,1.59725,1.59736,1.59708,1.59708,390500013.0
2006-11-07 09:10:00,1.59709,1.59709,1.59698,1.59707,162199996.0
2006-11-07 09:11:00,1.59708,1.59731,1.59708,1.5972,310600007.0
2006-11-07 09:12:00,1.59696,1.59717,1.59684,1.59684,158199999.0
2006-11-07 09:13:00,1.59688,1.59711,1.59688,1.59711,177600000.0
2006-11-07 09:14:00,1.59696,1.59707,1.59683,1.59692,393000002.0
2006-11-07 09:15:00,1.59689,1.59693,1.59672,1.59679,407400000.0
2006-11-07 09:16:00,1.59689,1.59694,1.59673,1.59674,345000000.0
2006-11-07 09:17:00,1.59689,1.59691,1.59676,1.59689,361999997.0
2006-11-07 09:18:00,1.59681,1.59687,1.59663,1.59663,253300000.0
2006-11-07 09:19:00,1.59669,1.59676,1.59657,1.59663,67100000.0
2006-11-07 09:20:00,1.59682,1.59682,1.59654,1.59665,249699999.0
2006-11-07 09:21:00,1.5966,1.5966,1.5964,1.5964,60700000.0
2006-11-07 09:22:00,1.5967,1.59677,1.59656,1.59667,139300000.0
2006-11-07 09:23:00,1.59668,1.59676,1.59653,1.59676,184100003.0
2006-11-07 09:24:00,1.5968,1.59687,1.59667,1.59674,290699999.0
2006-11-07 09:25:00,1.59687,1.5969,1.59653,1.59681,315799999.0
2006-11-07 09:26:00,1.59693,1.59693,1.59682,1.59682,88700003.0
2006-11-07 09:27:00,1.59698,1.59705,1.59673,1.59697,337200000.0
2006-11-07 09:28:00,1.59709,1.59721,1.59705,1.59705,244700001.0
2006-11-07 09:29:00,1.59727,1.59728,1.5971,1.59716,245299999.0
2006-11-07 09:30:00,1.59733,1.59733,1.59708,1.59728,304699999.0
2006-11-07 09:31:00,1.59715,1.59725,1.59701,1.59701,254099998.0
2006-11-07 09:32:00,1.59722,1.59726,1.597,1.59715,306800000.0
2006-11-07 09:33:00,1.59725,1.59733,1.59713,1.59728,377300002.0
2006-11-07 09:34:00,1.59727,1.59733,1.59709,1.59721,258899997.0
2006-11-07 09:35:00,1.59715,1.59742,1.59715,1.59742,134400000.0
2006-11-07 09:36:00,1.59726,1.59737,1.59718,1.59718,112900001.0
2006-11-07 09:37:00,1.59717,1.5973,1.59713,1.59723,262400002.0
2006-11-07 09:38:00,1.59731,1.59736,1.59707,1.59717,191200000.0
2006-11-07 09:39:00,1.59711,1.59732,1.59711,1.59714,254600001.0
2006-11-07 09:40:00,1.59715,1.59724,1.59705,1.59724,241999998.0
2006-11-07 09:41:00,1.59717,1.59735,1.59711,1.59724,278000000.0
2006-11-07 09:42:00,1.59711,1.59731,1.59707,1.59731,177300000.0
2006-11-07 09:43:00,1.59732,1.59741,1.59718,1.59733,172700003.0
2006-11-07 09:44:00,1.59732,1.59736,1.59709,1.59709,145700004.0
2006-11-07 09:45:00,1.59713,1.59726,1.59707,1.59719,66199999.0
2006-11-07 09:46:00,1.59723,1.59725,1.59704,1.59704,317200001.0
2006-11-07 09:47:00,1.59722,1.5973,1.59698,1.59698,281799998.0
2006-11-07 09:48:00,1.59695,1.59708,1.59683,1.59689,489200006.0
2006-11-07 09:49:00,1.5969,1.59697,1.59672,1.59684,292400000.0
2006-11-07 09:50:00,1.5969,1.59703,1.59676,1.59703,273900000.0
2006-11-07 09:51:00,1.5969,1.59699,1.59677,1.59677,453900000.0
2006-11-07 09:52:00,1.59689,1.59707,1.59689,1.59691,294700007.0
2006-11-07 09:53:00,1.597,1.59716,1.59694,1.59715,417300003.0
2006-11-07 09:54:00,1.59716,1.59732,1.59711,1.59732,358700005.0
2006-11-07 09:55:00,1.59735,1.59735,1.59702,1.59726,136000000.0
2006-11-07 09:56:00,1.59718,1.59738,1.59718,1.59733,491599998.0
2006-11-07 09:57:00,1.59738,1.59739,1.59714,1.59714,292500003.0
2006-11-07 09:58:00,1.59716,1.59735,1.59714,1.5973,212000005.0
2006-11-07 09:59:00,1.59729,1.59752,1.59729,1.59743,150499998.0
2006-11-07 10:00:00,1.59739,1.59755,1.59734,1.59748,200700003.0
2006-11-07 10:01:00,1.59753,1.59763,1.59731,1.59754,237800002.0
2006-11-07 10:02:00,1.59733,1.59756,1.59726,1.59748,231500002.0
2006-11-07 10:03:00,1.59752,1.59754,1.59737,1.59744,251800003.0
2006-11-07 10:04:00,1.59745,1.59762,1.59739,1.59744,377100000.0
2006-11-07 10:05:00,1.59743,1.59756,1.59729,1.59756,281900004.0
2006-11-07 10:06:00,1.59755,1.59772,1.59747,1.59756,260500002.0
2006-11-07 10:07:00,1.59788,1.598,1.59778,1.59786,235299998.0
2006-11-07 10:08:00,1.5977,1.59796,1.59757,1.59783,355500001.0
2006-11-07 10:09:00,1.59782,1.59816,1.59782,1.5981,325300000.0
2006-11-07 10:10:00,1.59808,1.59816,1.59795,1.59816,255699996.0
2006-11-07 10:11:00,1.59803,1.59809,1.59788,1.59791,313100001.0
2006-11-07 10:12:00,1.59797,1.59797,1.59772,1.59772,320900001.0
2006-11-07 10:13:00,1.59794,1.59801,1.59773,1.59773,258499998.0
2006-11-07 10:14:00,1.59775,1.59781,1.59763,1.59779,325399999.0
2006-11-07 10:15:00,1.59775,1.59782,1.5977,1.59779,232500001.0
2006-11-07 10:16:00,1.59771,1.59779,1.59747,1.59755,470499998.0
2006-11-07 10:17:00,1.59751,1.59754,1.59734,1.59734,275900006.0
2006-11-07 10:18:00,1.59755,1.5976,1.59743,1.59757,274700004.0
2006-11-07 10:19:00,1.59751,1.59762,1.59743,1.59755,293800005.0
2006-11-07 10:20:00,1.59751,1.59754,1.59737,1.59743,93500000.0
2006-11-07 10:21:00,1.59749,1.59768,1.59739,1.59744,354100001.0
2006-11-07 10:22:00,1.59745,1.59767,1.59738,1.59767,235600005.0
2006-11-07 10:23:00,1.59761,1.59771,1.59748,1.59771,266800001.0
2006-11-07 10:24:00,1.59759,1.59768,1.59741,1.59762,214499999.0
2006-11-07 10:25:00,1.59749,1.5976,1.59723,1.59743,448100000.0
2006-11-07 10:26:00,1.59758,1.5976,1.59738,1.59738,188000001.0
2006-11-07 10:27:00,1.59752,1.59763,1.59744,1.59754,317800001.0
2006-11-07 10:28:00,1.59756,1.59763,1.59745,1.59756,161299999.0
2006-11-07 10:29:00,1.59765,1.59765,1.59748,1.59748,124700001.0
2006-11-07 10:30:00,1.59758,1.59767,1.59744,1.5975,189899999.0
2006-11-07 10:31:00,1.59751,1.59764,1.59744,1.5976,246900000.0
2006-11-07 10:32:00,1.59758,1.59758,1.59729,1.59729,321900000.0
2006-11-07 10:33:00,1.59737,1.59752,1.59728,1.59739,214800001.0
2006-11-07 10:34:00,1.5974,1.59753,1.59732,1.59744,101800000.0
2006-11-07 10:35:00,1.59748,1.59756,1.59732,1.59732,149400001.0
2006-11-07 10:36:00,1.59752,1.59763,1.59745,1.59751,168899998.0
2006-11-07 10:37:00,1.59752,1.59752,1.59728,1.59731,223299999.0
2006-11-07 10:38:00,1.59742,1.59752,1.59732,1.59732,172699999.0
2006-11-07 10:39:00,1.5974,1.59745,1.59731,1.59738,251000001.0
2006-11-07 10:40:00,1.59734,1.59741,1.59719,1.59732,165900000.0
2006-11-07 10:41:00,1.59729,1.5974,1.59717,1.59717,353199999.0
2006-11-07 10:42:00,1.59735,1.59746,1.59721,1.59729,259500000.0
2006-11-07 10:43:00,1.5974,1.59745,1.59698,1.59736,415100000.0
2006-11-07 10:44:00,1.59737,1.59744,1.59721,1.5973,417699996.0
2006-11-07 10:45:00,1.59713,1.59738,1.59713,1.59723,340100000.0
2006-11-07 10:46:00,1.5973,1.59733,1.59714,1.59717,271300001.0
2006-11-07 10:47:00,1.5972,1.5972,1.5969,1.5969,116200001.0
2006-11-07 10:48:00,1.59689,1.59703,1.59678,1.59686,279599996.0
2006-11-07 10:49:00,1.597,1.59704,1.59688,1.59688,297700000.0
2006-11-07 10:50:00,1.59703,1.59713,1.59684,1.59694,423700000.0
2006-11-07 10:51:00,1.59701,1.59719,1.59684,1.59703,566700005.0
2006-11-07 10:52:00,1.59695,1.59695,1.59661,1.59683,184500000.0
2006-11-07 10:53:00,1.59697,1.59707,1.5969,1.597,59300000.0
2006-11-07 10:54:00,1.59702,1.59712,1.59692,1.59692,219600001.0
2006-11-07 10:55:00,1.59681,1.59714,1.59681,1.597,274300000.0
2006-11-07 10:56:00,1.59705,1.59708,1.59686,1.59701,302999998.0
2006-11-07 10:57:00,1.597,1.59708,1.59684,1.59703,245700003.0
2006-11-07 10:58:00,1.59708,1.59711,1.59691,1.59691,430400002.0
2006-11-07 10:59:00,1.59695,1.59703,1.59685,1.59686,190200003.0
2006-11-07 11:00:00,1.59711,1.59711,1.5968,1.5968,268200005.0
2006-11-07 11:01:00,1.59697,1.59711,1.59694,1.59703,272999995.0
2006-11-07 11:02:00,1.59694,1.59702,1.59685,1.59692,160399997.0
2006-11-07 11:03:00,1.5969,1.59695,1.59677,1.5968,324299999.0
2006-11-07 11:04:00,1.59673,1.5971,1.59673,1.59701,225700002.0
2006-11-07 11:05:00,1.59685,1.59699,1.59684,1.59698,285299997.0
2006-11-07 11:06:00,1.59702,1.59702,1.59694,1.59694,134900000.0
2006-11-07 11:07:00,1.59674,1.59692,1.5967,1.5968,261900002.0
2006-11-07 11:08:00,1.59668,1.59678,1.59667,1.59677,103099998.0
2006-11-07 11:09:00,1.59677,1.59693,1.5966,1.59683,243900000.0
2006-11-07 11:10:00,1.59689,1.59695,1.59673,1.59679,375600000.0
2006-11-07 11:11:00,1.59708,1.59712,1.59693,1.597,199099996.0
2006-11-07 11:12:00,1.59694,1.59711,1.5969,1.59701,396300000.0
2006-11-07 11:13:00,1.59697,1.59707,1.59688,1.59701,285600000.0
2006-11-07 11:14:00,1.59695,1.59714,1.59691,1.59707,280399999.0
2006-11-07 11:15:00,1.59689,1.59705,1.59681,1.59705,307800002.0
2006-11-07 11:16:00,1.59707,1.59708,1.59687,1.59687,401899999.0
2006-11-07 11:17:00,1.59682,1.59707,1.59682,1.597,349600002.0
2006-11-07 11:18:00,1.597,1.59715,1.59699,1.59715,137999999.0
2006-11-07 11:19:00,1.5971,1.5971,1.59694,1.59702,259099999.0
2006-11-07 11:20:00,1.59702,1.59707,1.59689,1.5969,380300002.0
2006-11-07 11:21:00,1.59703,1.59703,1.59687,1.59697,277899999.0
2006-11-07 11:22:00,1.59679,1.597,1.59676,1.59692,237200000.0
2006-11-07 11:23:00,1.59682,1.59701,1.59678,1.59691,352900006.0
2006-11-07 11:24:00,1.59691,1.59705,1.59676,1.5969,328500001.0
2006-11-07 11:25:00,1.59707,1.59722,1.59684,1.59713,226599997.0
2006-11-07 11:26:00,1.5971,1.59724,1.59704,1.59718,249799997.0
2006-11-07 11:27:00,1.59712,1.59721,1.59704,1.59711,311699998.0
2006-11-07 11:28:00,1.59695,1.59714,1.59695,1.5971,292200002.0
2006-11-07 11:29:00,1.59707,1.59719,1.59698,1.59698,263599999.0
2006-11-07 11:30:00,1.59704,1.59704,1.59672,1.59672,462800002.0
2006-11-07 11:31:00,1.59673,1.59693,1.59673,1.59689,252299998.0
2006-11-07 11:32:00,1.5969,1.59691,1.59668,1.59682,428400006.0
2006-11-07 11:33:00,1.59686,1.59711,1.59679,1.59706,313100000.0
2006-11-07 11:34:00,1.59702,1.59724,1.59695,1.59705,290199998.0
2006-11-07 11:35:00,1.59709,1.59725,1.59703,1.5972,301400002.0
2006-11-07 11:36:00,1.59723,1.59728,1.59705,1.59716,270500000.0
2006-11-07 11:37:00,1.59714,1.5973,1.59714,1.59728,356100002.0
2006-11-07 11:38:00,1.59737,1.5974,1.59718,1.59725,221599997.0
2006-11-07 11:39:00,1.59705,1.59719,1.59702,1.59714,400200001.0
2006-11-07 11:40:00,1.59684,1.5971,1.59684,1.5971,295499999.0
2006-11-07 11:41:00,1.59707,1.59723,1.59692,1.59716,367299996.0
2006-11-07 11:42:00,1.597,1.59725,1.597,1.59725,138300002.0
2006-11-07 11:43:00,1.59718,1.59725,1.59701,1.59708,380300001.0
2006-11-07 11:44:00,1.59716,1.59723,1.597,1.59707,321000004.0
2006-11-07 11:45:00,1.5972,1.59728,1.59707,1.59711,470000001.0
2006-11-07 11:46:00,1.59725,1.59725,1.59705,1.59705,217300001.0
2006-11-07 11:47:00,1.59709,1.59722,1.59696,1.59714,365100003.0
2006-11-07 11:48:00,1.59698,1.5971,1.59685,1.59707,137200002.0
2006-11-07 11:49:00,1.59702,1.59715,1.59686,1.59692,456400005.0
2006-11-07 11:50:00,1.59704,1.59721,1.59704,1.59721,444700005.0
2006-11-07 11:51:00,1.59703,1.59721,1.59689,1.59711,396599998.0
2006-11-07 11:52:00,1.59704,1.59708,1.59687,1.597,307200008.0
2006-11-07 11:53:00,1.59696,1.59708,1.59693,1.59705,396800003.0
2006-11-07 11:54:00,1.59709,1.59709,1.59684,1.59684,354400002.0
2006-11-07 11:55:00,1.59683,1.5972,1.59683,1.59711,322399999.0
2006-11-07 11:56:00,1.59691,1.5972,1.59688,1.5972,268700000.0
2006-11-07 11:57:00,1.59704,1.59725,1.59704,1.59725,248400002.0
2006-11-07 11:58:00,1.59713,1.59723,1.59692,1.59711,273599999.0
2006-11-07 11:59:00,1.5971,1.59718,1.59698,1.59702,419199999.0
2006-11-07 12:00:00,1.59708,1.59716,1.59691,1.59705,247000005.0
2006-11-07 12:01:00,1.59705,1.59719,1.5969,1.5969,395199998.0
2006-11-07 12:02:00,1.59693,1.59707,1.59687,1.59705,359800001.0
2006-11-07 12:03:00,1.59705,1.59708,1.59682,1.59698,245500001.0
2006-11-07 12:04:00,1.59705,1.59705,1.59692,1.59692,56700000.0
2006-11-07 12:05:00,1.59702,1.59711,1.59685,1.59695,262899996.0
2006-11-07 12:06:00,1.59693,1.59702,1.59672,1.59693,249299996.0
2006-11-07 12:07:00,1.59683,1.59699,1.59671,1.59685,337799999.0
2006-11-07 12:08:00,1.59695,1.5971,1.59683,1.59692,320199994.0
2006-11-07 12:09:00,1.59685,1.59698,1.59685,1.59698,132900004.0
2006-11-07 12:10:00,1.59696,1.59703,1.59673,1.5969,155500000.0
2006-11-07 12:11:00,1.597,1.59707,1.59683,1.59694,422400007.0
2006-11-07 12:12:00,1.59687,1.59698,1.59682,1.59696,361900001.0
2006-11-07 12:13:00,1.5969,1.59694,1.59665,1.59665,255400001.0
2006-11-07 12:14:00,1.5969,1.59699,1.59676,1.59684,188000003.0
2006-11-07 12:15:00,1.59688,1.59703,1.59677,1.59695,289100003.0
2006-11-07 12:16:00,1.59693,1.59701,1.5968,1.59682,214700002.0
2006-11-07 12:17:00,1.59693,1.59702,1.59683,1.597,306000004.0
2006-11-07 12:18:00,1.59696,1.59703,1.5968,1.5968,290800000.0
2006-11-07 12:19:00,1.59697,1.59703,1.5969,1.59695,64700000.0
2006-11-07 12:20:00,1.5968,1.59697,1.59674,1.5968,251400000.0
2006-11-07 12:21:00,1.59682,1.59688,1.59669,1.59681,49200000.0
2006-11-07 12:22:00,1.59672,1.59692,1.59665,1.59687,197800000.0
2006-11-07 12:23:00,1.59674,1.59685,1.59658,1.59675,236399997.0
2006-11-07 12:24:00,1.59678,1.59683,1.59667,1.59676,243600001.0
2006-11-07 12:25:00,1.59677,1.59683,1.59649,1.59662,387000002.0
2006-11-07 12:26:00,1.59674,1.59683,1.59663,1.59668,223799998.0
2006-11-07 12:27:00,1.59679,1.59679,1.5966,1.59663,287200002.0
2006-11-07 12:28:00,1.5964,1.59679,1.5964,1.59673,300300004.0
2006-11-07 12:29:00,1.59667,1.59667,1.59642,1.59642,205499998.0
2006-11-07 12:30:00,1.5965,1.59671,1.59643,1.5966,311700000.0
2006-11-07 12:31:00,1.59655,1.59663,1.59641,1.59663,248300000.0
2006-11-07 12:32:00,1.59655,1.59661,1.59636,1.59656,288500000.0
2006-11-07 12:33:00,1.59657,1.59671,1.59657,1.59671,121400003.0
2006-11-07 12:34:00,1.59666,1.59666,1.59649,1.59655,163099998.0
2006-11-07 12:35:00,1.59669,1.59669,1.59657,1.59657,66300000.0
2006-11-07 12:36:00,1.59661,1.59681,1.59657,1.59669,185499997.0
2006-11-07 12:37:00,1.59676,1.5968,1.59667,1.59673,369600006.0
2006-11-07 12:38:00,1.5966,1.59682,1.59652,1.5966,365699999.0
2006-11-07 12:39:00,1.59641,1.59656,1.59633,1.59655,237000002.0
2006-11-07 12:40:00,1.59641,1.59655,1.59626,1.59633,302700001.0
2006-11-07 12:41:00,1.59628,1.59643,1.59614,1.59626,225499997.0
2006-11-07 12:42:00,1.59623,1.59639,1.59614,1.59624,302300004.0
2006-11-07 12:43:00,1.59625,1.59639,1.59616,1.59623,301100003.0
2006-11-07 12:44:00,1.59621,1.5964,1.59609,1.59629,426600004.0
2006-11-07 12:45:00,1.59625,1.5964,1.59622,1.59629,271300001.0
2006-11-07 12:46:00,1.59629,1.5965,1.59621,1.59643,271700000.0
2006-11-07 12:47:00,1.59623,1.59644,1.59622,1.5963,140400000.0
2006-11-07 12:48:00,1.59614,1.59632,1.59599,1.59624,137099999.0
2006-11-07 12:49:00,1.59623,1.59632,1.59612,1.59622,208100002.0
2006-11-07 12:50:00,1.59621,1.59631,1.59599,1.59599,199600001.0
2006-11-07 12:51:00,1.59617,1.59631,1.5961,1.59631,203799997.0
2006-11-07 12:52:00,1.59593,1.59639,1.59593,1.5963,356399998.0
2006-11-07 12:53:00,1.59618,1.59635,1.59604,1.59635,419800001.0
2006-11-07 12:54:00,1.59622,1.59635,1.59622,1.59632,133500000.0
2006-11-07 12:55:00,1.59628,1.59632,1.59616,1.59616,197399999.0
2006-11-07 12:56:00,1.59616,1.59632,1.59605,1.59632,184600001.0
2006-11-07 12:57:00,1.59628,1.59635,1.59616,1.59628,348200002.0
2006-11-07 12:58:00,1.59619,1.59638,1.59618,1.5963,269699999.0
2006-11-07 12:59:00,1.59627,1.59643,1.59616,1.59629,156499999.0
2006-11-07 13:00:00,1.59636,1.59659,1.59636,1.59659,231899998.0
2006-11-07 13:01:00,1.59655,1.59658,1.59639,1.59644,237300000.0
2006-11-07 13:02:00,1.59646,1.59655,1.59629,1.59645,247799998.0
2006-11-07 13:03:00,1.59636,1.59653,1.59629,1.59653,195900001.0
2006-11-07 13:04:00,1.59651,1.59651,1.59623,1.59635,146800003.0
2006-11-07 13:05:00,1.59649,1.59658,1.59639,1.59646,185500000.0
2006-11-07 13:06:00,1.5964,1.59658,1.59632,1.59646,293099998.0
2006-11-07 13:07:00,1.59636,1.59653,1.59629,1.59644,165900003.0
2006-11-07 13:08:00,1.59645,1.59653,1.59632,1.59642,114300002.0
2006-11-07 13:09:00,1.59644,1.59648,1.59636,1.59648,246799999.0
2006-11-07 13:10:00,1.59634,1.5966,1.59634,1.59643,227100001.0
2006-11-07 13:11:00,1.59648,1.59648,1.59634,1.59634,51100002.0
2006-11-07 13:12:00,1.59632,1.59646,1.59621,1.59637,284000002.0
2006-11-07 13:13:00,1.59624,1.5964,1.59621,1.59629,295700001.0
2006-11-07 13:14:00,1.59626,1.59638,1.59619,1.59631,209900004.0
2006-11-07 13:15:00,1.59625,1.59635,1.59613,1.5963,250200003.0
2006-11-07 13:16:00,1.59635,1.59655,1.59626,1.5964,271599999.0
2006-11-07 13:17:00,1.59658,1.59669,1.59645,1.59658,279899996.0
2006-11-07 13:18:00,1.59642,1.59668,1.59642,1.59655,510999994.0
2006-11-07 13:19:00,1.5964,1.59655,1.5964,1.59655,32000000.0
2006-11-07 13:20:00,1.59667,1.59673,1.59658,1.59658,225500002.0
2006-11-07 13:21:00,1.59674,1.59674,1.59656,1.59659,245400000.0
2006-11-07 13:22:00,1.59675,1.59675,1.59658,1.5966,200700000.0
2006-11-07 13:23:00,1.59665,1.59675,1.59644,1.59662,221199999.0
2006-11-07 13:24:00,1.5965,1.59675,1.5965,1.59675,266999999.0
2006-11-07 13:25:00,1.59665,1.59678,1.59651,1.5967,536999999.0
2006-11-07 13:26:00,1.5967,1.59678,1.59649,1.59649,90400000.0
2006-11-07 13:27:00,1.59665,1.59675,1.5965,1.59661,358100004.0
2006-11-07 13:28:00,1.59665,1.59683,1.59652,1.59674,237500000.0
2006-11-07 13:29:00,1.59663,1.59681,1.59663,1.59677,226899998.0
2006-11-07 13:30:00,1.59662,1.59675,1.59654,1.59667,416800001.0
2006-11-07 13:31:00,1.59656,1.59669,1.59646,1.59667,385700003.0
2006-11-07 13:32:00,1.59671,1.59673,1.59643,1.59643,234500002.0
2006-11-07 13:33:00,1.59651,1.59651,1.59632,1.59647,163599998.0
2006-11-07 13:34:00,1.59652,1.59652,1.59626,1.5963,138800001.0
2006-11-07 13:35:00,1.59641,1.59651,1.59627,1.59627,343300001.0
2006-11-07 13:36:00,1.59632,1.59649,1.59629,1.59632,262200004.0
2006-11-07 13:37:00,1.59637,1.59655,1.59637,1.5964,260899995.0
2006-11-07 13:38:00,1.59644,1.59655,1.59643,1.59655,157400002.0
2006-11-07 13:39:00,1.59653,1.59653,1.59629,1.59631,171200000.0
2006-11-07 13:40:00,1.59633,1.59642,1.59622,1.59638,385000005.0
2006-11-07 13:41:00,1.5964,1.5964,1.59613,1.59613,55900000.0
2006-11-07 13:42:00,1.59639,1.59642,1.59626,1.5963,233099997.0
2006-11-07 13:43:00,1.59642,1.59642,1.59624,1.59624,206900000.0
2006-11-07 13:44:00,1.59637,1.59638,1.59617,1.59626,278800002.0
2006-11-07 13:45:00,1.59633,1.59647,1.59625,1.59647,180499999.0
2006-11-07 13:46:00,1.59645,1.59661,1.59634,1.59661,261400001.0
2006-11-07 13:47:00,1.59639,1.59654,1.59617,1.59632,386500001.0
2006-11-07 13:48:00,1.59646,1.59654,1.59628,1.59633,271300003.0
2006-11-07 13:49:00,1.59632,1.5965,1.59632,1.59644,100199999.0
2006-11-07 13:50:00,1.59643,1.59655,1.59628,1.59636,225899998.0
2006-11-07 13:51:00,1.59625,1.59652,1.59625,1.59648,242000002.0
2006-11-07 13:52:00,1.5964,1.5965,1.5964,1.5965,54900000.0
2006-11-07 13:53:00,1.59653,1.59653,1.59627,1.59627,341800005.0
2006-11-07 13:54:00,1.59646,1.59653,1.59627,1.59647,366699998.0
2006-11-07 13:55:00,1.59644,1.59653,1.59636,1.59643,287000001.0
2006-11-07 13:56:00,1.59646,1.59646,1.59621,1.59636,376000000.0
2006-11-07 13:57:00,1.5964,1.59647,1.5963,1.59631,261300004.0
2006-11-07 13:58:00,1.59638,1.59647,1.59627,1.59634,200100005.0
2006-11-07 13:59:00,1.59631,1.59662,1.59631,1.59662,274700001.0
2006-11-07 14:00:00,1.59662,1.59675,1.59645,1.59645,347099999.0
2006-11-07 14:01:00,1.59643,1.59671,1.59643,1.59644,313499999.0
2006-11-07 14:02:00,1.59658,1.59669,1.59648,1.59653,494099999.0
2006-11-07 14:03:00,1.59636,1.59658,1.59612,1.59639,361600002.0
2006-11-07 14:04:00,1.5964,1.5965,1.59628,1.59648,167100001.0
2006-11-07 14:05:00,1.59642,1.59657,1.59642,1.59657,99599999.0
2006-11-07 14:06:00,1.59645,1.59654,1.59627,1.59647,254800002.0
2006-11-07 14:07:00,1.5964,1.59648,1.59623,1.59636,286799993.0
2006-11-07 14:08:00,1.59632,1.59651,1.59627,1.59645,251700000.0
2006-11-07 14:09:00,1.59642,1.59658,1.59632,1.59632,307700002.0
2006-11-07 14:10:00,1.5965,1.59653,1.59638,1.59638,362599994.0
2006-11-07 14:11:00,1.5964,1.59658,1.59638,1.5965,252300002.0
2006-11-07 14:12:00,1.59634,1.59654,1.59633,1.59641,314500003.0
2006-11-07 14:13:00,1.59644,1.59656,1.59626,1.59656,210800001.0
2006-11-07 14:14:00,1.59652,1.59652,1.59624,1.59625,273700002.0
2006-11-07 14:15:00,1.59637,1.59649,1.59627,1.59635,453400000.0
2006-11-07 14:16:00,1.5964,1.5965,1.5964,1.5965,53700001.0
2006-11-07 14:17:00,1.59648,1.59649,1.59625,1.59634,389200005.0
2006-11-07 14:18:00,1.59635,1.59654,1.59633,1.59649,268700000.0
2006-11-07 14:19:00,1.59645,1.59653,1.59633,1.59648,303699994.0
2006-11-07 14:20:00,1.59649,1.59662,1.59625,1.59652,483599997.0
2006-11-07 14:21:00,1.59663,1.59674,1.5965,1.5966,324300003.0
2006-11-07 14:22:00,1.5965,1.59673,1.59649,1.59653,238999997.0
2006-11-07 14:23:00,1.59661,1.59672,1.59646,1.59656,316099996.0
2006-11-07 14:24:00,1.59651,1.59665,1.59637,1.59646,379500006.0
2006-11-07 14:25:00,1.59653,1.59659,1.59652,1.59656,97299999.0
2006-11-07 14:26:00,1.59648,1.59653,1.59629,1.59633,308000001.0
2006-11-07 14:27:00,1.59631,1.59652,1.59612,1.59652,276800003.0
2006-11-07 14:28:00,1.59641,1.59648,1.59624,1.59634,356199996.0
2006-11-07 14:29:00,1.5964,1.59655,1.59631,1.59655,332600003.0
2006-11-07 14:30:00,1.59646,1.59653,1.59628,1.59643,394200003.0
2006-11-07 14:31:00,1.59654,1.59659,1.59638,1.59653,331500003.0
2006-11-07 14:32:00,1.5966,1.5966,1.59625,1.59642,504200003.0
2006-11-07 14:33:00,1.59648,1.59654,1.59639,1.59646,265999999.0
2006-11-07 14:34:00,1.59646,1.59655,1.59627,1.59642,196199999.0
2006-11-07 14:35:00,1.59634,1.59652,1.59612,1.5963,420599998.0
2006-11-07 14:36:00,1.59624,1.59645,1.59624,1.59645,182699999.0
2006-11-07 14:37:00,1.59645,1.59645,1.59629,1.5963,259900005.0
2006-11-07 14:38:00,1.59641,1.5965,1.5962,1.59635,436199999.0
2006-11-07 14:39:00,1.59652,1.59652,1.5963,1.5963,252199998.0
2006-11-07 14:40:00,1.59645,1.59651,1.59633,1.59643,84699998.0
2006-11-07 14:41:00,1.59653,1.59653,1.59631,1.59631,172500001.0
2006-11-07 14:42:00,1.59648,1.59655,1.5963,1.59643,410699998.0
2006-11-07 14:43:00,1.59627,1.59645,1.59619,1.59645,442299998.0
2006-11-07 14:44:00,1.59643,1.5965,1.59624,1.59624,324099998.0
2006-11-07 14:45:00,1.59643,1.59643,1.59626,1.59632,69600000.0
2006-11-07 14:46:00,1.59643,1.59648,1.59633,1.5964,100000003.0
2006-11-07 14:47:00,1.59629,1.59645,1.59627,1.59645,142800000.0
2006-11-07 14:48:00,1.59623,1.59645,1.59623,1.59645,38400000.0
2006-11-07 14:49:00,1.59633,1.59658,1.59633,1.59636,319600002.0
2006-11-07 14:50:00,1.59638,1.59645,1.59625,1.59643,288999996.0
2006-11-07 14:51:00,1.59625,1.59638,1.59607,1.59638,521800010.0
2006-11-07 14:52:00,1.59647,1.59648,1.5963,1.5963,237200001.0
2006-11-07 14:53:00,1.5963,1.59635,1.59612,1.59612,222200003.0
2006-11-07 14:54:00,1.5963,1.5963,1.5962,1.5962,72700002.0
2006-11-07 14:55:00,1.59612,1.59635,1.59612,1.59628,123500002.0
2006-11-07 14:56:00,1.59635,1.59635,1.59622,1.59622,96599998.0
2006-11-07 14:57:00,1.59622,1.59632,1.59616,1.59625,354000000.0
2006-11-07 14:58:00,1.59622,1.59633,1.59611,1.59633,229100001.0
2006-11-07 14:59:00,1.5963,1.59635,1.59609,1.59618,241499996.0
2006-11-07 15:00:00,1.59635,1.59635,1.59619,1.59628,327500000.0
2006-11-07 15:01:00,1.59625,1.59634,1.59604,1.59618,567300001.0
2006-11-07 15:02:00,1.59616,1.59623,1.59607,1.59617,173999996.0
2006-11-07 15:03:00,1.59612,1.59634,1.59612,1.59629,440899994.0
2006-11-07 15:04:00,1.5962,1.5962,1.59602,1.59609,268499996.0
2006-11-07 15:05:00,1.59598,1.59627,1.59591,1.5962,216499998.0
2006-11-07 15:06:00,1.59618,1.59624,1.596,1.59607,280500001.0
2006-11-07 15:07:00,1.59625,1.59629,1.59607,1.59617,374699997.0
2006-11-07 15:08:00,1.596,1.59615,1.59579,1.59597,287599998.0
2006-11-07 15:09:00,1.59603,1.59614,1.59597,1.59611,32800000.0
2006-11-07 15:10:00,1.59604,1.59631,1.59594,1.59616,564600002.0
2006-11-07 15:11:00,1.59607,1.59623,1.59607,1.5962,329800006.0
2006-11-07 15:12:00,1.59618,1.59618,1.59599,1.59599,284400002.0
2006-11-07 15:13:00,1.59612,1.5962,1.59598,1.59599,326600005.0
2006-11-07 15:14:00,1.59604,1.59618,1.59593,1.59614,227400001.0
2006-11-07 15:15:00,1.59609,1.59625,1.596,1.59615,406700002.0
2006-11-07 15:16:00,1.59572,1.59592,1.59558,1.59572,205200001.0
2006-11-07 15:17:00,1.59618,1.59625,1.5961,1.59625,213299999.0
2006-11-07 15:18:00,1.59616,1.59624,1.59592,1.59611,244699998.0
2006-11-07 15:19:00,1.59617,1.59617,1.59592,1.59598,214600000.0
2006-11-07 15:20:00,1.59607,1.59619,1.59594,1.59611,384399997.0
2006-11-07 15:21:00,1.59604,1.5962,1.59593,1.59604,336800000.0
2006-11-07 15:22:00,1.59599,1.59615,1.5959,1.59603,276400000.0
2006-11-07 15:23:00,1.59582,1.59604,1.59568,1.59582,139599999.0
2006-11-07 15:24:00,1.59581,1.59596,1.59576,1.59596,214700002.0
2006-11-07 15:25:00,1.59584,1.59593,1.5957,1.59585,261599997.0
2006-11-07 15:26:00,1.59567,1.59581,1.59558,1.5957,125499999.0
2006-11-07 15:27:00,1.59558,1.59568,1.59541,1.59558,213900002.0
2006-11-07 15:28:00,1.59561,1.59571,1.59549,1.5956,418900001.0
2006-11-07 15:29:00,1.59561,1.59561,1.59524,1.59526,409900000.0
2006-11-07 15:30:00,1.59519,1.59539,1.59508,1.59537,184399998.0
2006-11-07 15:31:00,1.59531,1.59539,1.59519,1.59531,64700000.0
2006-11-07 15:32:00,1.59541,1.59546,1.5951,1.5951,183999999.0
2006-11-07 15:33:00,1.59523,1.59523,1.59499,1.59511,351500002.0
2006-11-07 15:34:00,1.59514,1.59525,1.59503,1.59519,219500002.0
2006-11-07 15:35:00,1.59535,1.59537,1.59518,1.59519,310999998.0
2006-11-07 15:36:00,1.59535,1.5954,1.59518,1.59529,301000000.0
2006-11-07 15:37:00,1.59522,1.59545,1.59516,1.59528,256600000.0
2006-11-07 15:38:00,1.59531,1.59534,1.59514,1.59514,212799997.0
2006-11-07 15:39:00,1.59525,1.59532,1.59515,1.59515,263599999.0
2006-11-07 15:40:00,1.59512,1.59512,1.5949,1.59505,230900001.0
2006-11-07 15:41:00,1.59506,1.59519,1.59493,1.59508,321400000.0
2006-11-07 15:42:00,1.59507,1.59526,1.59496,1.59502,206200000.0
2006-11-07 15:43:00,1.5951,1.59523,1.59498,1.5951,199700001.0
2006-11-07 15:44:00,1.59513,1.59513,1.59495,1.59497,133499999.0
2006-11-07 15:45:00,1.59495,1.59509,1.59481,1.59481,359500000.0
2006-11-07 15:46:00,1.59492,1.59509,1.59475,1.59487,339400000.0
2006-11-07 15:47:00,1.59498,1.59504,1.59471,1.59482,294700000.0
2006-11-07 15:48:00,1.59493,1.59496,1.59475,1.5949,278700001.0
2006-11-07 15:49:00,1.59484,1.59499,1.59472,1.59492,381499996.0
2006-11-07 15:50:00,1.59486,1.59508,1.59483,1.59508,271300001.0
2006-11-07 15:51:00,1.59508,1.59511,1.59491,1.59491,268799998.0
2006-11-07 15:52:00,1.59508,1.59526,1.59508,1.59521,217299999.0
2006-11-07 15:53:00,1.59517,1.59517,1.59488,1.59488,213199998.0
2006-11-07 15:54:00,1.59505,1.59505,1.59478,1.59495,269099999.0
2006-11-07 15:55:00,1.59495,1.59505,1.59484,1.59496,122800002.0
2006-11-07 15:56:00,1.595,1.5951,1.59486,1.59499,364599998.0
2006-11-07 15:57:00,1.59497,1.59505,1.59486,1.5949,208700000.0
2006-11-07 15:58:00,1.59467,1.59485,1.59458,1.59462,95599999.0
2006-11-07 15:59:00,1.59449,1.59458,1.59439,1.59458,247500002.0
2006-11-07 16:00:00,1.59442,1.59459,1.59425,1.59443,227599999.0
2006-11-07 16:01:00,1.59413,1.59459,1.59413,1.59459,283400000.0
2006-11-07 16:02:00,1.5947,1.59476,1.5945,1.59467,310499995.0
2006-11-07 16:03:00,1.59457,1.59478,1.59447,1.59478,308799999.0
2006-11-07 16:04:00,1.59469,1.59487,1.59463,1.59474,344600002.0
2006-11-07 16:05:00,1.59486,1.59486,1.59455,1.59458,253599998.0
2006-11-07 16:06:00,1.59448,1.595,1.59448,1.595,378999999.0
2006-11-07 16:07:00,1.59484,1.59499,1.5947,1.59497,266900001.0
2006-11-07 16:08:00,1.59495,1.59498,1.59484,1.59492,237100001.0
2006-11-07 16:09:00,1.59486,1.59494,1.59479,1.59486,50000000.0
2006-11-07 16:10:00,1.59478,1.59478,1.59436,1.59453,210300002.0
2006-11-07 16:11:00,1.59452,1.59459,1.59428,1.59443,293200000.0
2006-11-07 16:12:00,1.59448,1.59453,1.5943,1.59432,281800000.0
2006-11-07 16:13:00,1.5943,1.59446,1.59411,1.59429,281900003.0
2006-11-07 16:14:00,1.59439,1.59461,1.5943,1.59448,447400005.0
2006-11-07 16:15:00,1.59428,1.59455,1.59409,1.59432,362000004.0
2006-11-07 16:16:00,1.59448,1.59453,1.59429,1.59429,497800006.0
2006-11-07 16:17:00,1.59435,1.59445,1.59425,1.5943,242800005.0
2006-11-07 16:18:00,1.59416,1.59428,1.59404,1.59428,216300003.0
2006-11-07 16:19:00,1.59431,1.59467,1.59431,1.59446,341200000.0
2006-11-07 16:20:00,1.59445,1.5947,1.59439,1.59461,331300000.0
2006-11-07 16:21:00,1.59462,1.59479,1.59457,1.59457,214400002.0
2006-11-07 16:22:00,1.59464,1.59464,1.59443,1.5946,223000000.0
2006-11-07 16:23:00,1.59457,1.59464,1.59446,1.59457,312899999.0
2006-11-07 16:24:00,1.59455,1.5947,1.59442,1.59445,314999999.0
2006-11-07 16:25:00,1.59442,1.5945,1.59433,1.59447,217800000.0
2006-11-07 16:26:00,1.59427,1.59442,1.59406,1.59436,265400002.0
2006-11-07 16:27:00,1.59401,1.5943,1.59401,1.59417,186700000.0
2006-11-07 16:28:00,1.5942,1.59423,1.59401,1.59409,344299994.0
2006-11-07 16:29:00,1.59424,1.59424,1.59405,1.59415,154300002.0
2006-11-07 16:30:00,1.59387,1.59427,1.59387,1.59427,223700004.0
2006-11-07 16:31:00,1.59433,1.59441,1.59407,1.59429,250900001.0
2006-11-07 16:32:00,1.5942,1.59446,1.5942,1.59431,357700002.0
2006-11-07 16:33:00,1.59444,1.59471,1.59442,1.59454,254300002.0
2006-11-07 16:34:00,1.59454,1.59468,1.59446,1.59458,122999997.0
2006-11-07 16:35:00,1.59456,1.59471,1.59447,1.59449,301400005.0
2006-11-07 16:36:00,1.59461,1.59461,1.59447,1.5945,99400001.0
2006-11-07 16:37:00,1.59452,1.59458,1.59429,1.59429,328300007.0
2006-11-07 16:38:00,1.59433,1.59447,1.59429,1.59446,329900005.0
2006-11-07 16:39:00,1.59428,1.59442,1.59423,1.59432,298900001.0
2006-11-07 16:40:00,1.59443,1.59444,1.59426,1.59426,352000009.0
2006-11-07 16:41:00,1.59443,1.59461,1.59436,1.59445,257500001.0
2006-11-07 16:42:00,1.59453,1.59474,1.59439,1.5946,446900006.0
2006-11-07 16:43:00,1.59456,1.59471,1.59421,1.59443,373500000.0
2006-11-07 16:44:00,1.5944,1.59469,1.59432,1.59469,321000001.0
2006-11-07 16:45:00,1.5947,1.59479,1.59455,1.59455,328099998.0
2006-11-07 16:46:00,1.59459,1.59467,1.5945,1.59461,282000002.0
2006-11-07 16:47:00,1.59459,1.59468,1.59444,1.59453,251600001.0
2006-11-07 16:48:00,1.59452,1.59458,1.59433,1.59439,262499998.0
2006-11-07 16:49:00,1.59443,1.59456,1.59438,1.5944,235800002.0
2006-11-07 16:50:00,1.59461,1.5947,1.59448,1.59462,272899993.0
2006-11-07 16:51:00,1.59461,1.59469,1.59409,1.59409,286800000.0
2006-11-07 16:52:00,1.59433,1.59453,1.59424,1.59444,351399999.0
2006-11-07 16:53:00,1.59445,1.59459,1.59439,1.59447,435200002.0
2006-11-07 16:54:00,1.59443,1.59456,1.59425,1.59435,368000004.0
2006-11-07 16:55:00,1.59445,1.59453,1.5943,1.5945,356100001.0
2006-11-07 16:56:00,1.59432,1.59453,1.59432,1.59453,206699998.0
2006-11-07 16:57:00,1.59448,1.59456,1.59439,1.59445,302800003.0
2006-11-07 16:58:00,1.59435,1.59459,1.5942,1.59437,308300001.0
2006-11-07 16:59:00,1.59447,1.59451,1.59429,1.59444,295399999.0
2006-11-07 17:00:00,1.59445,1.59478,1.59445,1.59475,356700006.0
2006-11-07 17:01:00,1.5946,1.5947,1.59439,1.59465,219200000.0
2006-11-07 17:02:00,1.59452,1.59463,1.59452,1.59463,60000000.0
2006-11-07 17:03:00,1.59463,1.59463,1.5943,1.59431,321800005.0
2006-11-07 17:04:00,1.59444,1.59464,1.59432,1.59451,288900000.0
2006-11-07 17:05:00,1.59451,1.59461,1.59445,1.59457,401399996.0
2006-11-07 17:06:00,1.59446,1.59468,1.59446,1.59465,104200000.0
2006-11-07 17:07:00,1.59465,1.59467,1.5945,1.59453,218700001.0
2006-11-07 17:08:00,1.59455,1.59475,1.59449,1.59459,380799999.0
2006-11-07 17:09:00,1.59443,1.59457,1.59435,1.5945,234099999.0
2006-11-07 17:10:00,1.59434,1.59454,1.59423,1.59436,219300005.0
2006-11-07 17:11:00,1.59443,1.59451,1.59432,1.59444,114999997.0
2006-11-07 17:12:00,1.59445,1.59463,1.59441,1.59463,381000006.0
2006-11-07 17:13:00,1.59455,1.59463,1.59437,1.59456,360499999.0
2006-11-07 17:14:00,1.59467,1.59468,1.59442,1.59452,290800001.0
2006-11-07 17:15:00,1.59456,1.59471,1.59439,1.59471,195799999.0
2006-11-07 17:16:00,1.5945,1.59473,1.59442,1.59468,323700002.0
2006-11-07 17:17:00,1.59459,1.59481,1.59459,1.59476,209300004.0
2006-11-07 17:18:00,1.59471,1.5948,1.59455,1.59467,192500000.0
2006-11-07 17:19:00,1.59464,1.59476,1.59454,1.59458,267299999.0
2006-11-07 17:20:00,1.59467,1.59472,1.59451,1.5946,439500001.0
2006-11-07 17:21:00,1.59462,1.59475,1.59446,1.59457,236500001.0
2006-11-07 17:22:00,1.59463,1.59476,1.59448,1.59463,181900002.0
2006-11-07 17:23:00,1.59469,1.59469,1.59443,1.59443,167500002.0
2006-11-07 17:24:00,1.59453,1.59461,1.59441,1.59455,297199998.0
2006-11-07 17:25:00,1.59444,1.59452,1.5943,1.59445,299600003.0
2006-11-07 17:26:00,1.59454,1.59459,1.59437,1.59437,111799997.0
2006-11-07 17:27:00,1.5945,1.59468,1.5945,1.59464,238600004.0
2006-11-07 17:28:00,1.59458,1.59461,1.59439,1.59453,339499999.0
2006-11-07 17:29:00,1.59459,1.59476,1.59459,1.59476,143000001.0
2006-11-07 17:30:00,1.59462,1.59469,1.59448,1.59463,184200000.0
2006-11-07 17:31:00,1.59454,1.59465,1.59449,1.59462,489900001.0
2006-11-07 17:32:00,1.59459,1.59478,1.59441,1.59469,369399999.0
2006-11-07 17:33:00,1.59473,1.59482,1.59461,1.59468,237699999.0
2006-11-07 17:34:00,1.59463,1.59483,1.59447,1.59483,268800003.0
2006-11-07 17:35:00,1.59494,1.59494,1.59475,1.59475,119099997.0
2006-11-07 17:36:00,1.59474,1.59504,1.59474,1.595,352300000.0
2006-11-07 17:37:00,1.59492,1.59506,1.59481,1.59488,342200001.0
2006-11-07 17:38:00,1.59498,1.59498,1.59477,1.59487,195200004.0
2006-11-07 17:39:00,1.59493,1.59498,1.59479,1.59487,409699999.0
2006-11-07 17:40:00,1.59462,1.59495,1.59462,1.59495,182899999.0
2006-11-07 17:41:00,1.59493,1.59502,1.59485,1.59497,327800001.0
2006-11-07 17:42:00,1.59507,1.59507,1.59485,1.59485,432000003.0
2006-11-07 17:43:00,1.59472,1.59498,1.59472,1.59488,265300002.0
2006-11-07 17:44:00,1.59477,1.59502,1.59458,1.59493,204899999.0
2006-11-07 17:45:00,1.59488,1.59512,1.59488,1.59508,397100007.0
2006-11-07 17:46:00,1.59502,1.59523,1.59497,1.59517,308100003.0
2006-11-07 17:47:00,1.59517,1.59531,1.59517,1.59531,75700000.0
2006-11-07 17:48:00,1.59524,1.59538,1.59515,1.59536,161700002.0
2006-11-07 17:49:00,1.59517,1.59535,1.59513,1.5953,565099998.0
2006-11-07 17:50:00,1.59519,1.59549,1.59515,1.59527,399899995.0
2006-11-07 17:51:00,1.59542,1.59549,1.59533,1.59537,190100001.0
2006-11-07 17:52:00,1.59537,1.59543,1.59516,1.59535,389600000.0
2006-11-07 17:53:00,1.59542,1.59543,1.59514,1.59519,339999999.0
2006-11-07 17:54:00,1.59531,1.59543,1.59523,1.59533,321400002.0
2006-11-07 17:55:00,1.5954,1.59543,1.59525,1.59533,443700000.0
2006-11-07 17:56:00,1.59538,1.59544,1.59527,1.59527,169400000.0
2006-11-07 17:57:00,1.59544,1.59558,1.59538,1.59558,358700001.0
2006-11-07 17:58:00,1.5955,1.59562,1.59534,1.59547,186199999.0
2006-11-07 17:59:00,1.59537,1.59562,1.59537,1.59562,170900002.0
2006-11-07 18:00:00,1.59565,1.59573,1.5955,1.5956,225700004.0
2006-11-07 18:01:00,1.5957,1.5958,1.5956,1.5956,2121000005.0
2006-11-07 18:03:00,1.5957,1.5957,1.5956,1.5957,2121000005.0
2006-11-07 18:05:00,1.5958,1.5958,1.5957,1.5957,2121000005.0
2006-11-07 18:06:00,1.5958,1.5958,1.5957,1.5957,2121000005.0
2006-11-07 18:07:00,1.5956,1.5956,1.5955,1.5955,2121000005.0
2006-11-07 18:09:00,1.59525,1.59566,1.59525,1.59552,2121000005.0
2006-11-07 18:10:00,1.5956,1.5956,1.5955,1.5955,1678100007.0
2006-11-07 18:11:00,1.59565,1.59591,1.5956,1.59584,1678100007.0
2006-11-07 18:12:00,1.5958,1.5959,1.59565,1.59573,1662200015.0
2006-11-07 18:13:00,1.59563,1.59573,1.59531,1.59546,1559900001.0
2006-11-07 18:14:00,1.5957,1.5957,1.5957,1.5957,1006899999.0
2006-11-07 18:15:00,1.59554,1.59581,1.5955,1.59577,1006899999.0
2006-11-07 18:16:00,1.5956,1.5956,1.5956,1.5956,791700004.0
2006-11-07 18:17:00,1.5957,1.5957,1.5956,1.5957,791700004.0
2006-11-07 18:18:00,1.59539,1.59568,1.59539,1.59568,791700004.0
2006-11-07 18:19:00,1.59573,1.59573,1.59542,1.59557,1752000003.0
2006-11-07 18:20:00,1.59573,1.59573,1.5955,1.59555,1749299999.0
2006-11-07 18:21:00,1.5956,1.5957,1.59544,1.59557,950300001.0
2006-11-07 18:22:00,1.59558,1.59564,1.59548,1.59552,718700007.0
2006-11-07 18:23:00,1.5956,1.5957,1.5956,1.5957,1199100000.0
2006-11-07 18:24:00,1.5956,1.5956,1.5955,1.5955,1199100000.0
2006-11-07 18:26:00,1.5956,1.5956,1.5955,1.5956,1199100000.0
2006-11-07 18:27:00,1.59554,1.59572,1.59548,1.59551,1199100000.0
2006-11-07 18:28:00,1.59553,1.59569,1.59539,1.59552,1963099998.0
2006-11-07 18:29:00,1.5956,1.5957,1.59545,1.59557,1874100012.0
2006-11-07 18:30:00,1.59565,1.59574,1.59549,1.59552,913099997.0
2006-11-07 18:31:00,1.59554,1.59563,1.59536,1.59555,945499993.0
2006-11-07 18:32:00,1.59553,1.59561,1.59534,1.59552,1128200000.0
2006-11-07 18:33:00,1.59551,1.59564,1.59538,1.59564,1869899988.0
2006-11-07 18:35:00,1.59558,1.59564,1.59544,1.59564,1970300000.0
2006-11-07 18:36:00,1.59558,1.59564,1.59538,1.59558,1368299996.0
2006-11-07 18:37:00,1.59558,1.59565,1.59539,1.5956,1809299998.0
2006-11-07 18:38:00,1.59553,1.59569,1.59546,1.59557,1574800005.0
2006-11-07 18:39:00,1.5956,1.59571,1.5955,1.5956,1802700007.0
2006-11-07 18:40:00,1.5955,1.5955,1.5955,1.5955,862000006.0
2006-11-07 18:41:00,1.59541,1.59563,1.59541,1.59559,862000006.0
2006-11-07 18:42:00,1.59563,1.59563,1.59533,1.59545,1184999999.0
2006-11-07 18:43:00,1.59555,1.59565,1.59551,1.59563,367800000.0
2006-11-07 18:44:00,1.59565,1.59578,1.59548,1.59548,984600009.0
2006-11-07 18:45:00,1.59542,1.59569,1.59537,1.59567,552000000.0
2006-11-07 18:46:00,1.59553,1.59576,1.59548,1.59562,437800013.0
2006-11-07 18:47:00,1.59554,1.59567,1.59542,1.59542,312100002.0
2006-11-07 18:48:00,1.59552,1.59568,1.5955,1.5956,1370300013.0
2006-11-07 18:49:00,1.59561,1.59566,1.59543,1.59555,346000000.0
2006-11-07 18:50:00,1.59549,1.59549,1.59526,1.59527,585900002.0
2006-11-07 18:51:00,1.59543,1.59553,1.59525,1.59525,1644000007.0
2006-11-07 18:52:00,1.59528,1.59561,1.59528,1.59561,1335700009.0
2006-11-07 18:53:00,1.59551,1.59561,1.59536,1.5956,1352199990.0
2006-11-07 18:54:00,1.59551,1.59573,1.59546,1.5957,704000000.0
2006-11-07 18:55:00,1.59572,1.59583,1.59558,1.59558,1398800003.0
2006-11-07 18:56:00,1.59577,1.59588,1.59565,1.59573,787400006.0
2006-11-07 18:57:00,1.59572,1.59587,1.59571,1.5958,810200014.0
2006-11-07 18:58:00,1.59585,1.59592,1.5957,1.59581,1133699997.0
2006-11-07 18:59:00,1.59569,1.59579,1.59555,1.59559,1553200003.0
2006-11-07 19:00:00,1.5955,1.59579,1.5955,1.59557,471899997.0
2006-11-07 19:01:00,1.59565,1.59572,1.59546,1.59569,496200001.0
2006-11-07 19:02:00,1.59549,1.59575,1.59547,1.5957,671399996.0
2006-11-07 19:03:00,1.59559,1.59569,1.59555,1.59565,538100003.0
2006-11-07 19:04:00,1.59571,1.59581,1.59563,1.59565,347500003.0
2006-11-07 19:05:00,1.59572,1.59582,1.5956,1.59572,802399999.0
2006-11-07 19:06:00,1.59555,1.59569,1.59546,1.59558,2096800013.0
2006-11-07 19:07:00,1.59558,1.59565,1.5954,1.5954,775100005.0
2006-11-07 19:08:00,1.5955,1.59567,1.5955,1.5956,1628599994.0
2006-11-07 19:09:00,1.59548,1.59568,1.59533,1.59558,1373599999.0
2006-11-07 19:10:00,1.59544,1.59576,1.59542,1.59566,1004600005.0
2006-11-07 19:11:00,1.59573,1.59573,1.5955,1.5956,1344500001.0
2006-11-07 19:12:00,1.59544,1.5956,1.59544,1.5956,887000000.0
2006-11-07 19:13:00,1.59552,1.59574,1.59552,1.59574,691100001.0
2006-11-07 19:14:00,1.59562,1.59575,1.5956,1.59573,364799998.0
2006-11-07 19:15:00,1.59569,1.59578,1.59565,1.59575,1096900005.0
2006-11-07 19:16:00,1.59568,1.59575,1.59556,1.59568,696200006.0
2006-11-07 19:17:00,1.59567,1.59578,1.5955,1.59565,926000008.0
2006-11-07 19:18:00,1.5957,1.5957,1.59541,1.59541,740199998.0
2006-11-07 19:19:00,1.59539,1.59561,1.59537,1.59561,947500005.0
2006-11-07 19:20:00,1.59564,1.59564,1.59527,1.59548,948400003.0
2006-11-07 19:21:00,1.59546,1.59569,1.59546,1.59564,858399999.0
2006-11-07 19:22:00,1.59553,1.59567,1.59545,1.59567,257199998.0
2006-11-07 19:23:00,1.59566,1.59566,1.59542,1.59542,695099997.0
2006-11-07 19:24:00,1.59527,1.5956,1.59525,1.59553,537700003.0
2006-11-07 19:25:00,1.59548,1.59565,1.59542,1.59557,1072500010.0
2006-11-07 19:26:00,1.59565,1.59565,1.59541,1.5956,907600005.0
2006-11-07 19:27:00,1.59547,1.59563,1.59539,1.59553,1129800001.0
2006-11-07 19:28:00,1.59558,1.59565,1.59547,1.59548,476400003.0
2006-11-07 19:29:00,1.59556,1.5956,1.59531,1.59531,672300008.0
2006-11-07 19:30:00,1.5958,1.5958,1.5957,1.5957,1467600008.0
2006-11-07 19:31:00,1.5956,1.59561,1.59531,1.59537,1467600008.0
2006-11-07 19:32:00,1.59533,1.5955,1.59526,1.59538,787500005.0
2006-11-07 19:33:00,1.59527,1.59555,1.59527,1.59547,880699997.0
2006-11-07 19:34:00,1.5955,1.59557,1.59532,1.5954,1661899996.0
2006-11-07 19:35:00,1.59543,1.59564,1.59534,1.59559,1014400003.0
2006-11-07 19:36:00,1.59546,1.59555,1.59523,1.59545,700900003.0
2006-11-07 19:37:00,1.59552,1.59559,1.5954,1.5955,423899996.0
2006-11-07 19:38:00,1.59548,1.59555,1.59537,1.59552,746400000.0
2006-11-07 19:39:00,1.59547,1.59554,1.59525,1.5954,1131400003.0
2006-11-07 19:40:00,1.59547,1.59558,1.59538,1.59538,834800000.0
2006-11-07 19:41:00,1.59545,1.59557,1.5954,1.59557,395099997.0
2006-11-07 19:42:00,1.59567,1.59567,1.59551,1.59565,777000001.0
2006-11-07 19:43:00,1.59562,1.59567,1.5955,1.5956,319799998.0
2006-11-07 19:44:00,1.59563,1.59564,1.5954,1.59545,992700007.0
2006-11-07 19:45:00,1.59548,1.59565,1.59543,1.59565,282999998.0
2006-11-07 19:46:00,1.59562,1.59562,1.59536,1.5954,739700004.0
2006-11-07 19:47:00,1.59532,1.59557,1.59532,1.59552,284099997.0
2006-11-07 19:48:00,1.59545,1.59555,1.59545,1.59555,500499998.0
2006-11-07 19:49:00,1.59545,1.59552,1.59531,1.59546,1375000001.0
2006-11-07 19:50:00,1.59528,1.59561,1.59528,1.59561,167899999.0
2006-11-07 19:51:00,1.59561,1.59562,1.59547,1.59551,668500011.0
2006-11-07 19:52:00,1.59543,1.59551,1.5953,1.59538,380800002.0
2006-11-07 19:53:00,1.59532,1.59545,1.59526,1.59537,611100000.0
2006-11-07 19:54:00,1.59538,1.59538,1.59523,1.59523,476999999.0
2006-11-07 19:55:00,1.59519,1.59532,1.59505,1.59517,573599992.0
2006-11-07 19:56:00,1.59509,1.59528,1.59503,1.59528,795300000.0
2006-11-07 19:57:00,1.59528,1.59528,1.59504,1.59505,1583100003.0
2006-11-07 19:58:00,1.5951,1.59542,1.5951,1.59528,1826000016.0
2006-11-07 19:59:00,1.59526,1.59536,1.59517,1.5953,1061299990.0
2006-11-07 20:00:00,1.59528,1.59535,1.59515,1.59527,638800003.0
2006-11-07 20:01:00,1.59518,1.59532,1.59503,1.59525,714900001.0
2006-11-07 20:02:00,1.59518,1.59548,1.59518,1.59548,320900001.0
2006-11-07 20:03:00,1.59538,1.59555,1.59538,1.5955,230500000.0
2006-11-07 20:04:00,1.5956,1.59563,1.59544,1.59556,364100005.0
2006-11-07 20:05:00,1.5955,1.5956,1.59542,1.59553,341700002.0
2006-11-07 20:06:00,1.59549,1.59554,1.59545,1.5955,332800001.0
2006-11-07 20:07:00,1.59545,1.59552,1.59537,1.59542,205499996.0
2006-11-07 20:08:00,1.59548,1.59555,1.59536,1.5955,1330000012.0
2006-11-07 20:09:00,1.59541,1.59555,1.59539,1.5955,296299999.0
2006-11-07 20:10:00,1.5955,1.5955,1.59536,1.59536,353299998.0
2006-11-07 20:11:00,1.59535,1.59548,1.59532,1.59541,825599998.0
2006-11-07 20:12:00,1.59539,1.59549,1.59526,1.59537,233400004.0
2006-11-07 20:13:00,1.59548,1.59557,1.59538,1.59542,1840499990.0
2006-11-07 20:14:00,1.59541,1.59555,1.59531,1.5955,542100002.0
2006-11-07 20:15:00,1.59548,1.5955,1.59537,1.5954,1148000004.0
2006-11-07 20:16:00,1.59536,1.59542,1.59522,1.5953,1715299995.0
2006-11-07 20:17:00,1.59535,1.59537,1.5952,1.59532,392300005.0
2006-11-07 20:18:00,1.59529,1.59536,1.59518,1.5953,546900001.0
2006-11-07 20:19:00,1.5953,1.5953,1.5953,1.5953,403300000.0
2006-11-07 20:20:00,1.5954,1.5954,1.5954,1.5954,403300000.0
2006-11-07 20:21:00,1.59526,1.59544,1.59526,1.59528,403300000.0
2006-11-07 20:22:00,1.5954,1.59547,1.59531,1.5954,823500009.0
2006-11-07 20:23:00,1.5953,1.59547,1.59525,1.5954,1051900009.0
2006-11-07 20:24:00,1.5954,1.5954,1.59515,1.59525,445899995.0
2006-11-07 20:25:00,1.5953,1.59547,1.59524,1.59543,792600003.0
2006-11-07 20:26:00,1.5954,1.59545,1.59535,1.59542,485800008.0
2006-11-07 20:27:00,1.59547,1.59556,1.59534,1.59541,480700004.0
2006-11-07 20:29:00,1.59583,1.59583,1.59544,1.59544,1754899998.0
2006-11-07 20:30:00,1.5955,1.5956,1.5955,1.5956,524700004.0
2006-11-07 20:32:00,1.5957,1.5957,1.5956,1.5956,524700004.0
2006-11-07 20:33:00,1.5958,1.59585,1.59558,1.59558,524700004.0
2006-11-07 20:34:00,1.59558,1.59587,1.59558,1.59584,426499997.0
2006-11-07 20:35:00,1.59568,1.59588,1.59565,1.59588,449400000.0
2006-11-07 20:36:00,1.59558,1.59596,1.59535,1.59592,454100000.0
2006-11-07 20:37:00,1.59587,1.59594,1.5957,1.59584,948600008.0
2006-11-07 20:38:00,1.59568,1.5959,1.59563,1.59583,1939300010.0
2006-11-07 20:39:00,1.59581,1.59585,1.59562,1.59562,1201599996.0
2006-11-07 20:40:00,1.59588,1.59594,1.5957,1.5957,1380699999.0
2006-11-07 20:41:00,1.59586,1.59586,1.59548,1.59548,419199991.0
2006-11-07 20:42:00,1.59566,1.59568,1.59541,1.59541,285099999.0
2006-11-07 20:43:00,1.59555,1.5957,1.5954,1.59555,660500004.0
2006-11-07 20:44:00,1.59551,1.59557,1.59527,1.59527,1386499999.0
2006-11-07 20:45:00,1.59547,1.59553,1.59532,1.59546,917400000.0
2006-11-07 20:46:00,1.59549,1.59557,1.59526,1.59555,266600001.0
2006-11-07 20:47:00,1.59529,1.59548,1.59519,1.59548,703699995.0
2006-11-07 20:48:00,1.59544,1.59554,1.59525,1.59528,1440000004.0
2006-11-07 20:49:00,1.5951,1.59543,1.5951,1.59533,889799999.0
2006-11-07 20:50:00,1.59545,1.59551,1.59529,1.5954,2127000006.0
2006-11-07 20:51:00,1.59529,1.59549,1.59528,1.59546,419900005.0
2006-11-07 20:52:00,1.59543,1.59551,1.59521,1.59534,1303499998.0
2006-11-07 20:53:00,1.5953,1.59535,1.5952,1.59521,1747700003.0
2006-11-07 20:54:00,1.59517,1.5954,1.59517,1.59538,912500006.0
2006-11-07 20:55:00,1.59542,1.59548,1.59533,1.59537,711500005.0
2006-11-07 20:56:00,1.59548,1.59552,1.5952,1.59537,2138999990.0
2006-11-07 20:57:00,1.5958,1.5958,1.5958,1.5958,1411900000.0
2006-11-07 20:58:00,1.5959,1.596,1.5959,1.596,1411900000.0
2006-11-07 21:00:00,1.5958,1.596,1.5958,1.5959,1411900000.0
2006-11-07 21:01:00,1.596,1.596,1.5958,1.5958,1411900000.0
2006-11-07 21:02:00,1.5953,1.59535,1.59517,1.59521,1411900000.0
2006-11-07 21:03:00,1.59522,1.59546,1.59521,1.59539,1745100007.0
2006-11-07 21:04:00,1.5954,1.5954,1.5952,1.5952,267500003.0
2006-11-07 21:05:00,1.59543,1.5955,1.59532,1.59534,1018100009.0
2006-11-07 21:06:00,1.5953,1.59543,1.5951,1.59531,551500004.0
2006-11-07 21:07:00,1.59538,1.59548,1.5953,1.59536,397800003.0
2006-11-07 21:08:00,1.59535,1.59553,1.59526,1.59553,288599997.0
2006-11-07 21:09:00,1.59548,1.59548,1.59526,1.59526,579700002.0
2006-11-07 21:10:00,1.59548,1.59554,1.5954,1.59543,962299997.0
2006-11-07 21:11:00,1.59547,1.59553,1.59536,1.5954,658099997.0
2006-11-07 21:12:00,1.59548,1.59562,1.59536,1.59548,267599999.0
2006-11-07 21:13:00,1.5954,1.59553,1.59531,1.59544,757900002.0
2006-11-07 21:14:00,1.59552,1.59555,1.59533,1.59548,645900001.0
2006-11-07 21:15:00,1.59546,1.59555,1.59529,1.59545,670999998.0
2006-11-07 21:16:00,1.59541,1.59554,1.59523,1.59533,457899996.0
2006-11-07 21:17:00,1.5954,1.59554,1.59534,1.59546,1293200014.0
2006-11-07 21:18:00,1.59554,1.59561,1.5952,1.5952,576800003.0
2006-11-07 21:19:00,1.59529,1.5954,1.59515,1.59532,564499998.0
2006-11-07 21:20:00,1.5956,1.5957,1.5956,1.5957,1785900006.0
2006-11-07 21:21:00,1.5956,1.5957,1.5955,1.5956,1785900006.0
2006-11-07 21:22:00,1.59517,1.59552,1.59517,1.59544,1785900006.0
2006-11-07 21:23:00,1.59536,1.59551,1.59513,1.59535,1210600002.0
2006-11-07 21:24:00,1.59531,1.59544,1.59523,1.59544,551300003.0
2006-11-07 21:25:00,1.5953,1.59557,1.59496,1.59544,1457500005.0
2006-11-07 21:26:00,1.59536,1.59551,1.59536,1.59547,418800001.0
2006-11-07 21:27:00,1.59545,1.59555,1.59539,1.59555,683800001.0
2006-11-07 21:28:00,1.5954,1.59555,1.59535,1.59547,734000006.0
2006-11-07 21:29:00,1.59547,1.59572,1.59547,1.5956,424300007.0
2006-11-07 21:30:00,1.59557,1.59557,1.5954,1.59555,454000003.0
2006-11-07 21:31:00,1.5954,1.59555,1.59536,1.5954,563900006.0
2006-11-07 21:32:00,1.59548,1.59568,1.59538,1.59555,1962900007.0
2006-11-07 21:33:00,1.59543,1.59565,1.59543,1.59549,299000000.0
2006-11-07 21:34:00,1.5956,1.59565,1.59545,1.5955,1215800011.0
2006-11-07 21:35:00,1.59557,1.59563,1.59543,1.59543,960299997.0
2006-11-07 21:36:00,1.59547,1.59558,1.59544,1.59548,200500000.0
2006-11-07 21:37:00,1.5955,1.59568,1.59546,1.59557,392000000.0
2006-11-07 21:38:00,1.59557,1.59568,1.59544,1.59561,373800002.0
2006-11-07 21:39:00,1.59563,1.59568,1.59544,1.5956,288700006.0
2006-11-07 21:40:00,1.59563,1.59568,1.59543,1.59544,641499997.0
2006-11-07 21:41:00,1.59555,1.59563,1.59535,1.59551,770500002.0
2006-11-07 21:42:00,1.59564,1.59599,1.59564,1.59593,782800003.0
2006-11-07 21:43:00,1.59595,1.59606,1.59575,1.59586,1191399999.0
2006-11-07 21:44:00,1.59587,1.59598,1.59575,1.5959,1272300003.0
2006-11-07 21:45:00,1.59572,1.59595,1.59568,1.5959,949599993.0
2006-11-07 21:46:00,1.59587,1.59601,1.5957,1.59574,1167899999.0
2006-11-07 21:47:00,1.59589,1.59596,1.59574,1.59576,1329100006.0
2006-11-07 21:48:00,1.59571,1.59593,1.5957,1.59593,475200002.0
2006-11-07 21:49:00,1.59594,1.59605,1.59579,1.59589,1137700005.0
2006-11-07 21:50:00,1.59579,1.5959,1.59573,1.5959,239500004.0
2006-11-07 21:51:00,1.59585,1.59603,1.59583,1.59598,563200000.0
2006-11-07 21:52:00,1.59602,1.59602,1.5957,1.59571,1529200001.0
2006-11-07 21:53:00,1.59587,1.5959,1.59562,1.5958,483699994.0
2006-11-07 21:54:00,1.59592,1.59602,1.59577,1.59587,151600000.0
2006-11-07 21:55:00,1.59572,1.59587,1.59557,1.59587,531899995.0
2006-11-07 21:56:00,1.59591,1.59597,1.59574,1.59574,602099998.0
2006-11-07 21:57:00,1.59579,1.59591,1.59566,1.59584,549100004.0
2006-11-07 21:58:00,1.59594,1.59605,1.59589,1.59594,666600000.0
2006-11-07 21:59:00,1.59588,1.59609,1.59587,1.59597,1096100001.0
2006-11-07 22:00:00,1.59593,1.59605,1.59579,1.59601,595799999.0
2006-11-07 22:01:00,1.59603,1.59603,1.59591,1.59591,218899998.0
2006-11-07 22:02:00,1.5959,1.5959,1.59553,1.59553,1369399998.0
2006-11-07 22:03:00,1.59577,1.59583,1.59565,1.59578,453500000.0
2006-11-07 22:04:00,1.59577,1.59583,1.59561,1.59576,794100006.0
2006-11-07 22:05:00,1.59589,1.59595,1.59579,1.59584,409400001.0
2006-11-07 22:06:00,1.59581,1.59595,1.59568,1.59585,531700000.0
2006-11-07 22:07:00,1.59568,1.5958,1.59561,1.59575,236800003.0
2006-11-07 22:08:00,1.5958,1.5958,1.59562,1.59566,412699995.0
2006-11-07 22:09:00,1.5957,1.5958,1.59562,1.5958,424700001.0
2006-11-07 22:10:00,1.59585,1.59585,1.59565,1.59565,157000000.0
2006-11-07 22:11:00,1.59574,1.59584,1.59569,1.59572,167700002.0
2006-11-07 22:12:00,1.59575,1.59583,1.59561,1.5957,679799992.0
2006-11-07 22:13:00,1.59551,1.59565,1.59544,1.59563,273999994.0
2006-11-07 22:14:00,1.59568,1.59568,1.59546,1.59552,435600005.0
2006-11-07 22:15:00,1.59557,1.59582,1.59544,1.59552,790000001.0
2006-11-07 22:16:00,1.5955,1.59565,1.59546,1.59561,170999999.0
2006-11-07 22:17:00,1.59566,1.59575,1.59566,1.59575,142300002.0
2006-11-07 22:18:00,1.59559,1.59568,1.5955,1.59556,184700000.0
2006-11-07 22:19:00,1.59563,1.59568,1.59539,1.59555,225800004.0
2006-11-07 22:20:00,1.59548,1.59569,1.59546,1.59569,297299999.0
2006-11-07 22:21:00,1.5956,1.59579,1.59557,1.59573,347199994.0
2006-11-07 22:22:00,1.59558,1.59579,1.59551,1.5957,730699997.0
2006-11-07 22:23:00,1.59573,1.59582,1.59559,1.59569,225600001.0
2006-11-07 22:24:00,1.59552,1.59572,1.59545,1.59561,142200000.0
2006-11-07 22:25:00,1.59568,1.59582,1.59555,1.59575,664199997.0
2006-11-07 22:26:00,1.59545,1.59583,1.59545,1.59562,769100005.0
2006-11-07 22:27:00,1.59561,1.59579,1.59535,1.59558,246499998.0
2006-11-07 22:28:00,1.59547,1.59572,1.59544,1.59564,813599997.0
2006-11-07 22:29:00,1.59567,1.59581,1.59552,1.59565,846600000.0
2006-11-07 22:30:00,1.59571,1.59587,1.59558,1.59574,588600000.0
2006-11-07 22:31:00,1.59562,1.59585,1.59552,1.59585,255700001.0
2006-11-07 22:32:00,1.5957,1.59585,1.5957,1.59585,209999999.0
2006-11-07 22:33:00,1.59583,1.59591,1.59563,1.59583,236500002.0
2006-11-07 22:34:00,1.59592,1.59592,1.59569,1.5957,362299999.0
2006-11-07 22:35:00,1.59588,1.59595,1.59576,1.59576,301799998.0
2006-11-07 22:36:00,1.59582,1.59599,1.59577,1.59584,749199999.0
2006-11-07 22:37:00,1.59578,1.59592,1.59568,1.59586,495300004.0
2006-11-07 22:38:00,1.5958,1.59584,1.5956,1.59565,354099999.0
2006-11-07 22:39:00,1.59571,1.59587,1.59552,1.59569,721800003.0
2006-11-07 22:40:00,1.59573,1.59594,1.59561,1.59573,674600002.0
2006-11-07 22:41:00,1.5959,1.59598,1.59571,1.59582,646000004.0
2006-11-07 22:42:00,1.59569,1.59598,1.59569,1.59594,738899994.0
2006-11-07 22:43:00,1.59576,1.59597,1.59561,1.59588,1220300001.0
2006-11-07 22:44:00,1.59572,1.59592,1.59562,1.59591,364800000.0
2006-11-07 22:45:00,1.59588,1.59597,1.59567,1.59567,276300004.0
2006-11-07 22:46:00,1.59577,1.59598,1.5957,1.59588,287299999.0
2006-11-07 22:47:00,1.59571,1.59589,1.59567,1.59579,263500001.0
2006-11-07 22:48:00,1.59586,1.59589,1.59565,1.5957,361300002.0
2006-11-07 22:49:00,1.59592,1.59604,1.59577,1.59577,884600000.0
2006-11-07 22:50:00,1.59577,1.5959,1.59561,1.59575,144900004.0
2006-11-07 22:51:00,1.5956,1.59585,1.59558,1.59585,523399997.0
2006-11-07 22:52:00,1.59588,1.59598,1.59563,1.5957,410500003.0
2006-11-07 22:53:00,1.59586,1.59595,1.59572,1.59588,377799998.0
2006-11-07 22:54:00,1.59576,1.59593,1.59567,1.59582,600099997.0
2006-11-07 22:55:00,1.59577,1.5959,1.59571,1.59586,194100003.0
2006-11-07 22:56:00,1.59575,1.59596,1.59575,1.59596,48799998.0
2006-11-07 22:57:00,1.59595,1.59608,1.59582,1.59585,394499998.0
2006-11-07 22:58:00,1.59603,1.59603,1.59584,1.59585,170800000.0
2006-11-07 22:59:00,1.59556,1.59582,1.59539,1.59566,547100007.0
2006-11-07 23:00:00,1.59556,1.59588,1.59525,1.59588,246899999.0
2006-11-07 23:01:00,1.59591,1.59601,1.59566,1.5958,379600002.0
2006-11-07 23:02:00,1.59588,1.59597,1.59581,1.59591,191800001.0
2006-11-07 23:03:00,1.59593,1.59594,1.59569,1.59587,309700000.0
2006-11-07 23:04:00,1.59566,1.59595,1.5956,1.59595,286300004.0
2006-11-07 23:05:00,1.59588,1.5959,1.5957,1.5957,196499996.0
2006-11-07 23:06:00,1.59587,1.596,1.59583,1.59595,200099996.0
2006-11-07 23:07:00,1.59585,1.596,1.59581,1.59592,173099999.0
2006-11-07 23:08:00,1.59585,1.596,1.59581,1.59591,435699996.0
2006-11-07 23:09:00,1.59586,1.59588,1.59558,1.5958,322900005.0
2006-11-07 23:10:00,1.59576,1.59593,1.59573,1.59586,170000002.0
2006-11-07 23:11:00,1.59581,1.59603,1.5958,1.59589,211800001.0
2006-11-07 23:12:00,1.59585,1.59602,1.59584,1.59592,377700002.0
2006-11-07 23:13:00,1.5958,1.5959,1.5958,1.5959,11200000.0
2006-11-07 23:14:00,1.5958,1.59601,1.59578,1.5959,292099998.0
2006-11-07 23:15:00,1.59579,1.59599,1.59577,1.59585,176100001.0
2006-11-07 23:16:00,1.59596,1.59612,1.5959,1.59599,311100001.0
2006-11-07 23:17:00,1.59602,1.59611,1.59586,1.59611,405899999.0
2006-11-07 23:18:00,1.5961,1.59618,1.59591,1.59607,228199998.0
2006-11-07 23:19:00,1.59615,1.59615,1.59593,1.59593,72700000.0
2006-11-07 23:20:00,1.59599,1.59613,1.59595,1.59607,228099999.0
2006-11-07 23:21:00,1.59593,1.59616,1.59593,1.59616,183400003.0
2006-11-07 23:22:00,1.5962,1.5962,1.5961,1.5961,73500003.0
2006-11-07 23:23:00,1.59601,1.59625,1.59592,1.59617,270800004.0
2006-11-07 23:24:00,1.5962,1.5962,1.59606,1.59606,82299999.0
2006-11-07 23:25:00,1.59598,1.59628,1.59598,1.59617,284800000.0
2006-11-07 23:26:00,1.59628,1.59632,1.59624,1.59626,66300001.0
2006-11-07 23:27:00,1.59626,1.59632,1.59624,1.59628,66299999.0
2006-11-07 23:28:00,1.59627,1.59627,1.5961,1.5962,255400003.0
2006-11-07 23:29:00,1.59606,1.59623,1.59606,1.59623,200299999.0
2006-11-07 23:30:00,1.59621,1.59621,1.59592,1.59592,273300000.0
2006-11-07 23:31:00,1.5961,1.59622,1.596,1.59614,197499997.0
2006-11-07 23:32:00,1.59617,1.59628,1.59589,1.59604,226699999.0
2006-11-07 23:33:00,1.59626,1.59626,1.59613,1.59613,186899998.0
2006-11-07 23:34:00,1.59625,1.59625,1.5961,1.5961,166200002.0
2006-11-07 23:35:00,1.5961,1.5962,1.5961,1.5962,99800000.0
2006-11-07 23:36:00,1.59607,1.59626,1.59606,1.59626,221999997.0
2006-11-07 23:37:00,1.5961,1.5962,1.5961,1.5962,36800000.0
2006-11-07 23:38:00,1.59627,1.59627,1.59602,1.59615,219899998.0
2006-11-07 23:39:00,1.59618,1.59625,1.59612,1.5962,98199999.0
2006-11-07 23:40:00,1.59613,1.59625,1.59605,1.5962,278400001.0
2006-11-07 23:41:00,1.59614,1.59622,1.59587,1.59608,477799993.0
2006-11-07 23:42:00,1.59605,1.59626,1.59601,1.59615,341000004.0
2006-11-07 23:43:00,1.59619,1.59619,1.59606,1.59606,70300000.0
2006-11-07 23:44:00,1.5959,1.59615,1.5959,1.59615,276100000.0
2006-11-07 23:45:00,1.59607,1.59615,1.59597,1.59607,64700000.0
2006-11-07 23:46:00,1.59605,1.59615,1.59592,1.59615,240000000.0
2006-11-07 23:47:00,1.59607,1.59607,1.59579,1.59595,368000003.0
2006-11-07 23:48:00,1.5959,1.59598,1.59585,1.59596,270699997.0
2006-11-07 23:49:00,1.59607,1.59607,1.59582,1.59582,76100000.0
2006-11-07 23:50:00,1.596,1.59605,1.5959,1.59598,247899998.0
2006-11-07 23:51:00,1.5958,1.59592,1.59573,1.59588,176599999.0
2006-11-07 23:52:00,1.59575,1.59588,1.5956,1.59587,294600001.0
2006-11-07 23:53:00,1.59577,1.59585,1.59559,1.59577,209000001.0
2006-11-07 23:54:00,1.59584,1.59603,1.59571,1.59571,249200001.0
2006-11-07 23:55:00,1.59588,1.596,1.59582,1.59595,101399999.0
2006-11-07 23:56:00,1.596,1.59608,1.59587,1.59599,217800001.0
2006-11-07 23:57:00,1.59601,1.59601,1.59572,1.59572,132899998.0
2006-11-07 23:58:00,1.59591,1.59599,1.59579,1.59586,102399998.0
2006-11-07 23:59:00,1.59597,1.59597,1.59575,1.5958,158999999.0
2006-11-08 00:00:00,1.59589,1.59614,1.59561,1.59584,360699997.0
2006-11-08 00:01:00,1.59613,1.59613,1.59591,1.59594,39900000.0
2006-11-08 00:02:00,1.59604,1.59613,1.59603,1.59613,68100002.0
2006-11-08 00:03:00,1.59613,1.59615,1.59607,1.59609,81899998.0
2006-11-08 00:04:00,1.59585,1.59602,1.59579,1.59598,276100001.0
2006-11-08 00:05:00,1.596,1.59615,1.5959,1.59615,186900000.0
2006-11-08 00:06:00,1.59604,1.5961,1.59587,1.5959,235400002.0
2006-11-08 00:07:00,1.59596,1.59608,1.59556,1.59582,361199998.0
2006-11-08 00:08:00,1.59594,1.59606,1.59587,1.59592,291800003.0
2006-11-08 00:09:00,1.59607,1.59611,1.5959,1.5959,247600001.0
2006-11-08 00:10:00,1.59603,1.59608,1.5959,1.59602,175099998.0
2006-11-08 00:11:00,1.59602,1.59611,1.59589,1.596,340399998.0
2006-11-08 00:12:00,1.59599,1.59609,1.59588,1.59598,65700001.0
2006-11-08 00:13:00,1.59603,1.59612,1.59585,1.59596,159800003.0
2006-11-08 00:14:00,1.59599,1.59607,1.59589,1.59595,200699999.0
2006-11-08 00:15:00,1.596,1.5961,1.596,1.5961,65900000.0
2006-11-08 00:16:00,1.596,1.5961,1.596,1.5961,44000000.0
2006-11-08 00:17:00,1.59607,1.59607,1.59573,1.59586,276500001.0
2006-11-08 00:18:00,1.59595,1.59608,1.59583,1.59604,262500002.0
2006-11-08 00:19:00,1.59605,1.59605,1.596,1.596,47900000.0
2006-11-08 00:20:00,1.59605,1.59607,1.59577,1.5959,338799998.0
2006-11-08 00:21:00,1.59601,1.59624,1.59568,1.59575,237200000.0
2006-11-08 00:22:00,1.59577,1.59593,1.59577,1.59582,122900000.0
2006-11-08 00:23:00,1.59593,1.59595,1.59582,1.59582,58600000.0
2006-11-08 00:24:00,1.59587,1.59599,1.59568,1.59583,252499998.0
2006-11-08 00:25:00,1.59591,1.59601,1.59574,1.59593,378600007.0
2006-11-08 00:26:00,1.59588,1.59602,1.59581,1.59581,284299999.0
2006-11-08 00:27:00,1.596,1.596,1.5959,1.5959,39900000.0
2006-11-08 00:28:00,1.59597,1.59604,1.59582,1.59595,213700003.0
2006-11-08 00:29:00,1.59591,1.596,1.59579,1.59587,295699997.0
2006-11-08 00:30:00,1.59602,1.59602,1.59581,1.59598,360600000.0
2006-11-08 00:31:00,1.59599,1.596,1.59584,1.59591,368700000.0
2006-11-08 00:32:00,1.59597,1.59606,1.59584,1.59592,166199998.0
2006-11-08 00:33:00,1.59583,1.59595,1.59577,1.59588,303099997.0
2006-11-08 00:34:00,1.59575,1.59591,1.5957,1.59587,237500002.0
2006-11-08 00:35:00,1.59588,1.59602,1.59578,1.59578,235600002.0
2006-11-08 00:36:00,1.59569,1.59569,1.59431,1.59482,355199999.0
2006-11-08 00:37:00,1.59518,1.59568,1.59518,1.59568,105500000.0
2006-11-08 00:38:00,1.59583,1.59583,1.59576,1.59576,46300000.0
2006-11-08 00:39:00,1.5957,1.5958,1.5957,1.5958,32000000.0
2006-11-08 00:40:00,1.59578,1.59585,1.59571,1.5958,163300001.0
2006-11-08 00:41:00,1.59585,1.59585,1.59572,1.59572,90300001.0
2006-11-08 00:42:00,1.59583,1.59591,1.59572,1.59572,267599999.0
2006-11-08 00:43:00,1.59578,1.59595,1.59569,1.59595,284000000.0
2006-11-08 00:44:00,1.59577,1.59598,1.59575,1.5958,195100004.0
2006-11-08 00:45:00,1.59584,1.59593,1.59575,1.59582,216899996.0
2006-11-08 00:46:00,1.59585,1.59595,1.59572,1.5958,208600002.0
2006-11-08 00:47:00,1.5959,1.59595,1.59586,1.59593,26500000.0
2006-11-08 00:48:00,1.59595,1.59598,1.59581,1.59581,264700002.0
2006-11-08 00:49:00,1.5959,1.59595,1.59576,1.59576,135800002.0
2006-11-08 00:50:00,1.5959,1.59595,1.59572,1.59595,332900002.0
2006-11-08 00:51:00,1.5958,1.59595,1.59561,1.59584,167699999.0
2006-11-08 00:52:00,1.59593,1.59593,1.59565,1.59587,241900003.0
2006-11-08 00:53:00,1.59559,1.59574,1.59553,1.59564,180500001.0
2006-11-08 00:54:00,1.59519,1.59556,1.59502,1.59529,314199998.0
2006-11-08 00:55:00,1.59551,1.59561,1.59528,1.59534,351399998.0
2006-11-08 00:56:00,1.59535,1.59547,1.5952,1.59534,346599999.0
2006-11-08 00:57:00,1.5954,1.59553,1.59524,1.59528,440199996.0
2006-11-08 00:58:00,1.59542,1.59556,1.59535,1.59555,220399998.0
2006-11-08 00:59:00,1.59536,1.59547,1.5952,1.59535,95399997.0
2006-11-08 01:00:00,1.59533,1.59548,1.59529,1.59548,147599997.0
2006-11-08 01:01:00,1.5954,1.59558,1.59534,1.59558,417700004.0
2006-11-08 01:02:00,1.59558,1.59561,1.59538,1.59547,259000001.0
2006-11-08 01:03:00,1.59541,1.59561,1.59529,1.59546,224199996.0
2006-11-08 01:04:00,1.59566,1.59566,1.5954,1.59548,352099998.0
2006-11-08 01:05:00,1.59546,1.59559,1.59537,1.59555,272300000.0
2006-11-08 01:06:00,1.5955,1.5956,1.59537,1.59552,152600004.0
2006-11-08 01:07:00,1.59546,1.59571,1.59546,1.59567,286900003.0
2006-11-08 01:08:00,1.5955,1.59562,1.59545,1.59562,190900002.0
2006-11-08 01:09:00,1.59562,1.59569,1.59551,1.59555,376000004.0
2006-11-08 01:10:00,1.59566,1.5957,1.59553,1.59558,285400000.0
2006-11-08 01:11:00,1.59562,1.59573,1.59549,1.59573,293100004.0
2006-11-08 01:12:00,1.59557,1.59577,1.59529,1.59539,245599998.0
2006-11-08 01:13:00,1.59548,1.59566,1.59526,1.59541,258900002.0
2006-11-08 01:14:00,1.59531,1.59547,1.5953,1.59545,227700000.0
2006-11-08 01:15:00,1.59538,1.59545,1.59528,1.5954,236400002.0
2006-11-08 01:16:00,1.59536,1.5957,1.59536,1.59547,85700000.0
2006-11-08 01:17:00,1.59565,1.59567,1.59506,1.59506,259800000.0
2006-11-08 01:18:00,1.59553,1.5957,1.59547,1.59557,254099997.0
2006-11-08 01:19:00,1.59573,1.59573,1.59545,1.59553,283600002.0
2006-11-08 01:20:00,1.5956,1.59572,1.59558,1.59571,203000000.0
2006-11-08 01:21:00,1.59569,1.59577,1.59561,1.59567,198500002.0
2006-11-08 01:22:00,1.59565,1.5957,1.59565,1.5957,59000001.0
2006-11-08 01:23:00,1.59565,1.59565,1.59555,1.59555,19999999.0
2006-11-08 01:24:00,1.59566,1.5957,1.59551,1.59553,321100004.0
2006-11-08 01:25:00,1.59535,1.59555,1.59535,1.59555,5100000.0
2006-11-08 01:26:00,1.59555,1.5957,1.59555,1.59563,221000002.0
2006-11-08 01:27:00,1.59546,1.59565,1.59546,1.59565,330400000.0
2006-11-08 01:28:00,1.59562,1.59572,1.59554,1.59563,189999999.0
2006-11-08 01:29:00,1.59565,1.59569,1.59551,1.59557,164900002.0
2006-11-08 01:30:00,1.59556,1.59566,1.59553,1.59566,87500002.0
2006-11-08 01:31:00,1.59575,1.59575,1.59558,1.59559,198500001.0
2006-11-08 01:32:00,1.59576,1.59579,1.59554,1.59571,310500002.0
2006-11-08 01:33:00,1.59567,1.59574,1.59559,1.59561,203000004.0
2006-11-08 01:34:00,1.59528,1.59565,1.59528,1.59565,211100002.0
2006-11-08 01:35:00,1.59547,1.59564,1.59547,1.59564,90199996.0
2006-11-08 01:36:00,1.59566,1.59575,1.59556,1.5957,132600000.0
2006-11-08 01:37:00,1.59556,1.59575,1.59556,1.5957,171800001.0
2006-11-08 01:38:00,1.59523,1.59548,1.5949,1.59548,376000004.0
2006-11-08 01:39:00,1.59565,1.59581,1.59555,1.5957,283700003.0
2006-11-08 01:40:00,1.59559,1.59578,1.59559,1.5957,422800004.0
2006-11-08 01:41:00,1.59569,1.59569,1.59531,1.59543,207100001.0
2006-11-08 01:42:00,1.59566,1.59579,1.59565,1.59572,301199999.0
2006-11-08 01:43:00,1.59565,1.59573,1.59552,1.59561,112599999.0
2006-11-08 01:44:00,1.59569,1.59571,1.59565,1.59565,85799999.0
2006-11-08 01:45:00,1.59567,1.59579,1.59557,1.59572,175899998.0
2006-11-08 01:46:00,1.59565,1.59582,1.59563,1.5958,281899995.0
2006-11-08 01:47:00,1.59545,1.59561,1.59519,1.59541,142000000.0
2006-11-08 01:48:00,1.59563,1.59581,1.59552,1.59581,226199999.0
2006-11-08 01:49:00,1.59576,1.59576,1.59545,1.59557,186100002.0
2006-11-08 01:50:00,1.59577,1.59577,1.59559,1.59559,92599998.0
2006-11-08 01:51:00,1.59577,1.59578,1.59567,1.59568,77400000.0
2006-11-08 01:52:00,1.59565,1.59582,1.59565,1.59582,190100000.0
2006-11-08 01:53:00,1.59568,1.5958,1.59551,1.5957,270800002.0
2006-11-08 01:54:00,1.59565,1.59574,1.59529,1.59549,487300000.0
2006-11-08 01:55:00,1.59563,1.59575,1.59548,1.59557,216100003.0
2006-11-08 01:56:00,1.59578,1.59578,1.59556,1.59566,63100000.0
2006-11-08 01:57:00,1.59572,1.59578,1.59565,1.5957,123799999.0
2006-11-08 01:58:00,1.59558,1.59577,1.59558,1.5957,167799999.0
2006-11-08 01:59:00,1.59545,1.59576,1.5954,1.59558,308800005.0
2006-11-08 02:00:00,1.59577,1.59581,1.59552,1.59556,364999999.0
2006-11-08 02:01:00,1.59575,1.5958,1.59565,1.59573,101500002.0
2006-11-08 02:02:00,1.59554,1.59572,1.59546,1.59572,247599999.0
2006-11-08 02:03:00,1.5956,1.59573,1.5956,1.59568,383300001.0
2006-11-08 02:04:00,1.59567,1.59578,1.5955,1.5957,271399998.0
2006-11-08 02:05:00,1.5958,1.59591,1.5956,1.5956,395999997.0
2006-11-08 02:06:00,1.5958,1.59593,1.59571,1.59585,267899997.0
2006-11-08 02:07:00,1.5959,1.59598,1.59575,1.59594,582000000.0
2006-11-08 02:08:00,1.59586,1.59595,1.5956,1.5958,315600002.0
2006-11-08 02:09:00,1.59584,1.59595,1.59579,1.59581,144400002.0
2006-11-08 02:10:00,1.59592,1.59592,1.59571,1.59574,161800002.0
2006-11-08 02:11:00,1.59567,1.59585,1.59562,1.59579,409700007.0
2006-11-08 02:12:00,1.59577,1.59578,1.59565,1.5957,87799999.0
2006-11-08 02:13:00,1.59574,1.59587,1.59566,1.59575,98800000.0
2006-11-08 02:14:00,1.59569,1.59583,1.59562,1.59571,284000005.0
2006-11-08 02:15:00,1.59561,1.59587,1.59557,1.59571,204100000.0
2006-11-08 02:16:00,1.59575,1.59589,1.59564,1.5958,209899999.0
2006-11-08 02:17:00,1.59567,1.59585,1.59567,1.59585,74199999.0
2006-11-08 02:18:00,1.59595,1.59595,1.59574,1.5958,216700000.0
2006-11-08 02:19:00,1.59578,1.59595,1.59573,1.59588,196799999.0
2006-11-08 02:20:00,1.59579,1.59595,1.59566,1.59579,281099994.0
2006-11-08 02:21:00,1.59574,1.59588,1.59564,1.5957,235400000.0
2006-11-08 02:22:00,1.59563,1.59581,1.59559,1.5957,287800000.0
2006-11-08 02:23:00,1.59563,1.59578,1.59558,1.59564,379900000.0
2006-11-08 02:24:00,1.59566,1.5958,1.59552,1.5958,297800001.0
2006-11-08 02:25:00,1.59578,1.59578,1.59566,1.59571,153100001.0
2006-11-08 02:26:00,1.59579,1.59581,1.59562,1.59562,206000001.0
2006-11-08 02:27:00,1.59575,1.59575,1.5955,1.5955,170200002.0
2006-11-08 02:28:00,1.59565,1.59572,1.59549,1.59552,270700000.0
2006-11-08 02:29:00,1.59549,1.59577,1.59549,1.59569,153400000.0
2006-11-08 02:30:00,1.59552,1.59581,1.59536,1.5957,309700004.0
2006-11-08 02:31:00,1.59588,1.5959,1.59572,1.59579,205800001.0
2006-11-08 02:32:00,1.59576,1.59591,1.59565,1.59576,360599995.0
2006-11-08 02:33:00,1.5958,1.5959,1.5958,1.5959,51800000.0
2006-11-08 02:34:00,1.59578,1.59585,1.59565,1.59565,102099999.0
2006-11-08 02:35:00,1.59574,1.59578,1.59554,1.59572,510300002.0
2006-11-08 02:36:00,1.59567,1.59575,1.59545,1.59562,107399999.0
2006-11-08 02:37:00,1.59549,1.59572,1.59549,1.59564,337700004.0
2006-11-08 02:38:00,1.59562,1.59571,1.59552,1.59557,102200002.0
2006-11-08 02:39:00,1.5956,1.5957,1.5956,1.5957,16600000.0
2006-11-08 02:40:00,1.59574,1.59577,1.59574,1.59577,44000000.0
2006-11-08 02:41:00,1.59567,1.59575,1.59552,1.59552,453400002.0
2006-11-08 02:42:00,1.59559,1.59575,1.59552,1.59559,278000000.0
2006-11-08 02:43:00,1.59575,1.59575,1.5957,1.5957,92000000.0
2006-11-08 02:44:00,1.59548,1.5957,1.59541,1.59554,365300003.0
2006-11-08 02:45:00,1.59562,1.5957,1.59553,1.59566,140200000.0
2006-11-08 02:46:00,1.59526,1.59548,1.59485,1.59485,281300000.0
2006-11-08 02:47:00,1.5956,1.5957,1.59544,1.59562,275900001.0
2006-11-08 02:48:00,1.59567,1.59567,1.59544,1.59551,256999998.0
2006-11-08 02:49:00,1.59553,1.59571,1.59541,1.59541,205099998.0
2006-11-08 02:50:00,1.5956,1.59565,1.59552,1.59558,61700000.0
2006-11-08 02:51:00,1.59558,1.59565,1.59546,1.59562,244599999.0
2006-11-08 02:52:00,1.5956,1.59565,1.59543,1.59555,248999999.0
2006-11-08 02:53:00,1.59563,1.59563,1.5954,1.59545,257500000.0
2006-11-08 02:54:00,1.59544,1.59562,1.59543,1.59562,246199999.0
2006-11-08 02:55:00,1.59547,1.59558,1.59541,1.59553,212700002.0
2006-11-08 02:56:00,1.59543,1.59555,1.59536,1.5955,171699999.0
2006-11-08 02:57:00,1.59561,1.59565,1.59541,1.59545,282000001.0
2006-11-08 02:58:00,1.59545,1.59558,1.59536,1.59539,256500001.0
2006-11-08 02:59:00,1.59552,1.59565,1.5955,1.5956,168300002.0
2006-11-08 03:00:00,1.5956,1.5956,1.5955,1.5955,24400000.0
2006-11-08 03:01:00,1.59557,1.59565,1.59544,1.5955,309200003.0
2006-11-08 03:02:00,1.5954,1.59563,1.59527,1.59547,291000004.0
2006-11-08 03:03:00,1.59551,1.59561,1.59539,1.59549,131800002.0
2006-11-08 03:04:00,1.59552,1.59561,1.59537,1.59546,421099996.0
2006-11-08 03:05:00,1.59549,1.5956,1.59535,1.59552,336200003.0
2006-11-08 03:06:00,1.5955,1.59555,1.5955,1.59555,95100002.0
2006-11-08 03:07:00,1.59545,1.5955,1.59528,1.59538,208800006.0
2006-11-08 03:08:00,1.59536,1.5955,1.59532,1.59538,206700000.0
2006-11-08 03:09:00,1.59538,1.5955,1.59531,1.59545,148100003.0
2006-11-08 03:10:00,1.5955,1.59555,1.59528,1.59547,185199999.0
2006-11-08 03:11:00,1.59538,1.5956,1.59538,1.59557,200299998.0
2006-11-08 03:12:00,1.5956,1.59567,1.59535,1.5956,337700004.0
2006-11-08 03:13:00,1.59548,1.59565,1.59543,1.59554,127099997.0
2006-11-08 03:14:00,1.59542,1.59565,1.59542,1.59557,171100001.0
2006-11-08 03:15:00,1.59551,1.59564,1.59541,1.59558,350799999.0
2006-11-08 03:16:00,1.59547,1.59566,1.59532,1.5955,258499998.0
2006-11-08 03:17:00,1.59565,1.59565,1.59545,1.59545,111000000.0
2006-11-08 03:18:00,1.5955,1.5956,1.59546,1.5956,227399998.0
2006-11-08 03:19:00,1.59563,1.59563,1.59538,1.59538,289900001.0
2006-11-08 03:20:00,1.59556,1.59558,1.59534,1.59548,319800004.0
2006-11-08 03:21:00,1.59532,1.5956,1.59528,1.5956,297600002.0
2006-11-08 03:22:00,1.59548,1.59561,1.59548,1.59559,106800001.0
2006-11-08 03:23:00,1.59545,1.59559,1.59535,1.59553,272800001.0
2006-11-08 03:24:00,1.5955,1.59565,1.59545,1.59565,228400002.0
2006-11-08 03:25:00,1.5956,1.59563,1.59545,1.59549,431499998.0
2006-11-08 03:26:00,1.59558,1.59558,1.59539,1.59549,76000000.0
2006-11-08 03:27:00,1.5953,1.5953,1.59487,1.59513,234099999.0
2006-11-08 03:28:00,1.59541,1.59552,1.59535,1.59551,202000001.0
2006-11-08 03:29:00,1.59559,1.59566,1.59533,1.5955,215400003.0
2006-11-08 03:30:00,1.59548,1.59548,1.59536,1.59536,31299999.0
2006-11-08 03:31:00,1.5952,1.59535,1.59498,1.59498,353599995.0
2006-11-08 03:32:00,1.59529,1.59557,1.59529,1.59552,255799998.0
2006-11-08 03:33:00,1.59544,1.59552,1.59531,1.59543,208500000.0
2006-11-08 03:34:00,1.59521,1.59532,1.59491,1.59501,259099999.0
2006-11-08 03:35:00,1.59548,1.59557,1.59536,1.59545,273399997.0
2006-11-08 03:36:00,1.59553,1.59561,1.59547,1.59554,112500001.0
2006-11-08 03:37:00,1.59545,1.59558,1.59532,1.59547,305099997.0
2006-11-08 03:38:00,1.59561,1.59561,1.59547,1.59547,79900000.0
2006-11-08 03:39:00,1.59531,1.59552,1.59531,1.59552,96600002.0
2006-11-08 03:40:00,1.59551,1.59561,1.59531,1.59546,304400002.0
2006-11-08 03:41:00,1.59525,1.59556,1.59525,1.59556,290000002.0
2006-11-08 03:42:00,1.59564,1.5958,1.59558,1.59559,230100001.0
2006-11-08 03:43:00,1.59546,1.59565,1.59541,1.59555,328000003.0
2006-11-08 03:44:00,1.59544,1.59559,1.59544,1.59559,259600001.0
2006-11-08 03:45:00,1.59554,1.59565,1.59545,1.5956,558599994.0
2006-11-08 03:46:00,1.5956,1.59562,1.5954,1.59555,220199998.0
2006-11-08 03:47:00,1.5954,1.59564,1.5954,1.59564,228400001.0
2006-11-08 03:48:00,1.5956,1.59574,1.59545,1.59557,173700000.0
2006-11-08 03:49:00,1.59569,1.59569,1.59543,1.59549,242200002.0
2006-11-08 03:50:00,1.59553,1.59566,1.59545,1.59557,131000003.0
2006-11-08 03:51:00,1.59563,1.5957,1.59553,1.59565,286399999.0
2006-11-08 03:52:00,1.5954,1.5956,1.5954,1.59555,249499998.0
2006-11-08 03:53:00,1.59561,1.59561,1.59542,1.59544,179200002.0
2006-11-08 03:54:00,1.59562,1.59562,1.5955,1.5955,121599998.0
2006-11-08 03:55:00,1.59529,1.59561,1.59529,1.59547,116800000.0
2006-11-08 03:56:00,1.59545,1.59568,1.59545,1.59563,308100004.0
2006-11-08 03:57:00,1.59558,1.59573,1.59558,1.59566,123100000.0
2006-11-08 03:58:00,1.59558,1.59575,1.59542,1.59555,382399998.0
2006-11-08 03:59:00,1.59565,1.59567,1.5955,1.59554,349899998.0
2006-11-08 04:00:00,1.59558,1.59565,1.59552,1.5956,106900000.0
2006-11-08 04:01:00,1.5956,1.59567,1.59543,1.59546,395300002.0
2006-11-08 04:02:00,1.59552,1.59567,1.59552,1.59565,202100003.0
2006-11-08 04:03:00,1.59557,1.59571,1.59533,1.59533,333899999.0
2006-11-08 04:04:00,1.59547,1.59561,1.59544,1.59557,290900001.0
2006-11-08 04:05:00,1.59542,1.59564,1.59542,1.59564,276800004.0
2006-11-08 04:06:00,1.5956,1.59565,1.59548,1.59558,400800001.0
2006-11-08 04:07:00,1.59535,1.59555,1.59517,1.59555,205300000.0
2006-11-08 04:08:00,1.5954,1.59562,1.59535,1.59562,198900001.0
2006-11-08 04:09:00,1.59526,1.59565,1.59526,1.5956,190600000.0
2006-11-08 04:10:00,1.59558,1.59563,1.59547,1.59556,190300001.0
2006-11-08 04:11:00,1.59561,1.59577,1.59552,1.59566,256000001.0
2006-11-08 04:12:00,1.5956,1.5956,1.5955,1.5955,33700000.0
2006-11-08 04:13:00,1.59557,1.59557,1.59534,1.59547,70000000.0
2006-11-08 04:14:00,1.5955,1.5955,1.5954,1.5954,49500000.0
2006-11-08 04:15:00,1.5955,1.59555,1.5955,1.59555,44500000.0
2006-11-08 04:16:00,1.59552,1.59557,1.59532,1.59541,258500002.0
2006-11-08 04:17:00,1.59529,1.59543,1.59481,1.59487,246399997.0
2006-11-08 04:18:00,1.59542,1.59555,1.59542,1.59555,112799996.0
2006-11-08 04:19:00,1.5953,1.59556,1.5953,1.59553,394200002.0
2006-11-08 04:20:00,1.59557,1.59557,1.59526,1.5954,245100000.0
2006-11-08 04:21:00,1.59558,1.59564,1.59544,1.59547,384300001.0
2006-11-08 04:22:00,1.59532,1.59555,1.59529,1.59539,286700001.0
2006-11-08 04:23:00,1.59545,1.59555,1.59529,1.5954,462900002.0
2006-11-08 04:24:00,1.5955,1.59553,1.59531,1.59535,293799999.0
2006-11-08 04:25:00,1.59545,1.59554,1.59528,1.59548,255199999.0
2006-11-08 04:26:00,1.59549,1.59562,1.5954,1.59562,252299996.0
2006-11-08 04:27:00,1.5956,1.59565,1.5956,1.59565,68900000.0
2006-11-08 04:28:00,1.59547,1.59565,1.59547,1.59565,80000000.0
2006-11-08 04:29:00,1.59545,1.59558,1.59537,1.59553,195499999.0
2006-11-08 04:30:00,1.59549,1.59565,1.59538,1.59565,193999998.0
2006-11-08 04:31:00,1.59551,1.59563,1.59544,1.59546,337999999.0
2006-11-08 04:32:00,1.59549,1.59563,1.59547,1.59547,351599999.0
2006-11-08 04:33:00,1.59556,1.59567,1.59543,1.59553,219599998.0
2006-11-08 04:34:00,1.5956,1.5956,1.5955,1.5955,35100001.0
2006-11-08 04:35:00,1.5955,1.59565,1.59545,1.59565,219600002.0
2006-11-08 04:36:00,1.5956,1.59565,1.5956,1.59565,43900000.0
2006-11-08 04:37:00,1.59562,1.59567,1.59543,1.59557,282900006.0
2006-11-08 04:38:00,1.59559,1.59563,1.5955,1.59555,363599998.0
2006-11-08 04:39:00,1.59543,1.59559,1.59532,1.59541,316799998.0
2006-11-08 04:40:00,1.59565,1.59565,1.59544,1.59544,183999999.0
2006-11-08 04:41:00,1.5956,1.5956,1.59541,1.59541,98300000.0
2006-11-08 04:42:00,1.59547,1.59563,1.59541,1.59551,347600004.0
2006-11-08 04:43:00,1.59546,1.59557,1.59531,1.59531,158099996.0
2006-11-08 04:44:00,1.5955,1.59555,1.5955,1.59555,24799999.0
2006-11-08 04:45:00,1.59527,1.5955,1.59522,1.59538,222499999.0
2006-11-08 04:46:00,1.59547,1.59553,1.5953,1.59546,173300001.0
2006-11-08 04:47:00,1.5955,1.59555,1.59532,1.59545,216700001.0
2006-11-08 04:48:00,1.59552,1.59552,1.59524,1.59526,167700000.0
2006-11-08 04:49:00,1.59547,1.59547,1.59526,1.5953,246299997.0
2006-11-08 04:50:00,1.59535,1.59538,1.59514,1.59526,246000000.0
2006-11-08 04:51:00,1.5953,1.5954,1.5953,1.5954,68000000.0
2006-11-08 04:52:00,1.59542,1.59546,1.59524,1.59524,309600004.0
2006-11-08 04:53:00,1.59522,1.59541,1.59505,1.59517,409699999.0
2006-11-08 04:54:00,1.5949,1.59529,1.59476,1.59529,363699997.0
2006-11-08 04:55:00,1.59538,1.59538,1.59515,1.59532,226999998.0
2006-11-08 04:56:00,1.59535,1.59535,1.59525,1.59525,84600000.0
2006-11-08 04:57:00,1.59535,1.59543,1.5952,1.59535,246799999.0
2006-11-08 04:58:00,1.59536,1.59547,1.59523,1.5954,337600004.0
2006-11-08 04:59:00,1.59541,1.59541,1.59526,1.59527,261200002.0
2006-11-08 05:00:00,1.59524,1.59543,1.59521,1.59531,250200002.0
2006-11-08 05:01:00,1.59531,1.59537,1.59522,1.59526,216400000.0
2006-11-08 05:02:00,1.59515,1.59544,1.59515,1.5954,375200005.0
2006-11-08 05:03:00,1.59534,1.59542,1.59518,1.59528,215600002.0
2006-11-08 05:04:00,1.59533,1.59543,1.59524,1.59537,182100001.0
2006-11-08 05:05:00,1.59535,1.59541,1.59523,1.59535,130100000.0
2006-11-08 05:06:00,1.59533,1.59533,1.59518,1.59518,50799999.0
2006-11-08 05:07:00,1.59505,1.59512,1.59466,1.59488,217399997.0
2006-11-08 05:08:00,1.59516,1.59531,1.59512,1.59518,282100001.0
2006-11-08 05:09:00,1.59525,1.59525,1.59512,1.59512,67200001.0
2006-11-08 05:10:00,1.59517,1.59527,1.59512,1.59525,81600001.0
2006-11-08 05:11:00,1.59502,1.59513,1.59457,1.59512,477700001.0
2006-11-08 05:12:00,1.59515,1.59535,1.59512,1.59535,423500000.0
2006-11-08 05:13:00,1.59535,1.59535,1.59519,1.5952,228599998.0
2006-11-08 05:14:00,1.5953,1.59537,1.59521,1.59522,370700004.0
2006-11-08 05:15:00,1.59527,1.59527,1.59515,1.59515,44200000.0
2006-11-08 05:16:00,1.59527,1.5953,1.59515,1.59519,70400000.0
2006-11-08 05:17:00,1.59535,1.59535,1.59523,1.59527,47800000.0
2006-11-08 05:18:00,1.59532,1.59539,1.59519,1.59519,257200000.0
2006-11-08 05:19:00,1.59523,1.59523,1.59506,1.59506,53500000.0
2006-11-08 05:20:00,1.59518,1.59532,1.59518,1.59532,86999998.0
2006-11-08 05:21:00,1.5953,1.5953,1.59501,1.59501,251799997.0
2006-11-08 05:22:00,1.59531,1.59535,1.59516,1.59517,332200004.0
2006-11-08 05:23:00,1.59465,1.59508,1.59463,1.59508,121800000.0
2006-11-08 05:24:00,1.59496,1.59533,1.59496,1.59525,275000002.0
2006-11-08 05:25:00,1.59511,1.59528,1.59492,1.59509,409100004.0
2006-11-08 05:26:00,1.59517,1.5953,1.59517,1.5953,99199999.0
2006-11-08 05:27:00,1.59502,1.59533,1.59502,1.59527,257500002.0
2006-11-08 05:28:00,1.59526,1.59533,1.59517,1.59517,151800001.0
2006-11-08 05:29:00,1.59532,1.59532,1.5952,1.59525,86500002.0
2006-11-08 05:30:00,1.59523,1.59533,1.59518,1.5953,183599997.0
2006-11-08 05:31:00,1.59542,1.59542,1.59535,1.59535,69700002.0
2006-11-08 05:32:00,1.5952,1.59535,1.59519,1.5953,358200002.0
2006-11-08 05:33:00,1.59499,1.59537,1.59499,1.59532,310999998.0
2006-11-08 05:34:00,1.5953,1.59535,1.59513,1.59528,223900003.0
2006-11-08 05:35:00,1.59517,1.59524,1.59475,1.59515,401300004.0
2006-11-08 05:36:00,1.59525,1.59537,1.5951,1.5953,270500001.0
2006-11-08 05:37:00,1.59525,1.59535,1.59504,1.59525,312399995.0
2006-11-08 05:38:00,1.5951,1.59519,1.5948,1.59488,280499997.0
2006-11-08 05:39:00,1.59513,1.59533,1.59509,1.59521,225400002.0
2006-11-08 05:40:00,1.59487,1.59513,1.5946,1.59463,400300000.0
2006-11-08 05:41:00,1.59517,1.5953,1.59517,1.5953,33400000.0
2006-11-08 05:42:00,1.59518,1.5953,1.59512,1.59525,115200002.0
2006-11-08 05:43:00,1.59523,1.59538,1.59508,1.59528,208100001.0
2006-11-08 05:44:00,1.59495,1.59518,1.59489,1.59512,274200000.0
2006-11-08 05:45:00,1.59525,1.5953,1.59516,1.59516,164200001.0
2006-11-08 05:46:00,1.59524,1.59532,1.59515,1.59525,169299999.0
2006-11-08 05:47:00,1.59533,1.59533,1.59507,1.59514,322799996.0
2006-11-08 05:48:00,1.59529,1.59537,1.59515,1.59515,493299998.0
2006-11-08 05:49:00,1.59471,1.59511,1.59466,1.59503,316299999.0
2006-11-08 05:50:00,1.59533,1.59533,1.59508,1.59515,395299999.0
2006-11-08 05:51:00,1.59517,1.59533,1.59514,1.59515,305100003.0
2006-11-08 05:52:00,1.59509,1.5953,1.59506,1.59525,295300004.0
2006-11-08 05:53:00,1.59516,1.59532,1.59509,1.59523,410500004.0
2006-11-08 05:54:00,1.59522,1.59526,1.59501,1.59501,347900003.0
2006-11-08 05:55:00,1.59503,1.59525,1.59503,1.5952,202100001.0
2006-11-08 05:56:00,1.59513,1.59525,1.59513,1.59525,140600003.0
2006-11-08 05:57:00,1.59514,1.59527,1.5951,1.59527,240700000.0
2006-11-08 05:58:00,1.59527,1.59527,1.59506,1.5951,279700003.0
2006-11-08 05:59:00,1.5953,1.5953,1.59514,1.59515,409899998.0
2006-11-08 06:00:00,1.59525,1.59527,1.59501,1.59519,143300002.0
2006-11-08 06:01:00,1.59524,1.59535,1.59511,1.59527,332900004.0
2006-11-08 06:02:00,1.5952,1.5953,1.5952,1.5953,176299999.0
2006-11-08 06:03:00,1.5952,1.59535,1.5952,1.59535,239200002.0
2006-11-08 06:04:00,1.59528,1.59529,1.59511,1.59512,286799997.0
2006-11-08 06:05:00,1.5952,1.59527,1.59511,1.59511,327700000.0
2006-11-08 06:06:00,1.59525,1.59541,1.59521,1.5954,429699998.0
2006-11-08 06:07:00,1.59535,1.59535,1.59502,1.59502,87399999.0
2006-11-08 06:08:00,1.59516,1.59535,1.59507,1.59523,372599998.0
2006-11-08 06:09:00,1.59509,1.59523,1.59496,1.59523,290700002.0
2006-11-08 06:10:00,1.59528,1.59528,1.595,1.59501,284200001.0
2006-11-08 06:11:00,1.59533,1.59538,1.59517,1.5952,268900002.0
2006-11-08 06:12:00,1.5951,1.59535,1.5951,1.59535,154900001.0
2006-11-08 06:13:00,1.5952,1.59532,1.5952,1.59532,133399999.0
2006-11-08 06:14:00,1.59532,1.59532,1.59509,1.59512,211700000.0
2006-11-08 06:15:00,1.59492,1.59513,1.59475,1.59498,470400000.0
2006-11-08 06:16:00,1.59511,1.59527,1.59508,1.59508,213800000.0
2006-11-08 06:17:00,1.59525,1.5953,1.59515,1.59523,172800004.0
2006-11-08 06:18:00,1.59522,1.5953,1.59509,1.59525,195099998.0
2006-11-08 06:19:00,1.59513,1.59527,1.59484,1.59503,341999998.0
2006-11-08 06:20:00,1.5952,1.59528,1.59505,1.59519,167500000.0
2006-11-08 06:21:00,1.59465,1.59511,1.59463,1.59479,147099999.0
2006-11-08 06:22:00,1.59525,1.59525,1.595,1.595,269700001.0
2006-11-08 06:23:00,1.59514,1.59525,1.59492,1.5952,453900000.0
2006-11-08 06:24:00,1.5952,1.59525,1.595,1.59517,186800001.0
2006-11-08 06:25:00,1.59511,1.59525,1.59506,1.59518,304400001.0
2006-11-08 06:26:00,1.59522,1.59523,1.59463,1.59503,479600002.0
2006-11-08 06:27:00,1.59519,1.59527,1.59508,1.59525,196900003.0
2006-11-08 06:28:00,1.59507,1.59517,1.5949,1.59499,273200001.0
2006-11-08 06:29:00,1.59519,1.59527,1.5951,1.59525,134600001.0
2006-11-08 06:30:00,1.59508,1.59523,1.59494,1.595,166200000.0
2006-11-08 06:31:00,1.59514,1.59523,1.59506,1.59517,64699998.0
2006-11-08 06:32:00,1.59516,1.59539,1.59516,1.59536,282200003.0
2006-11-08 06:33:00,1.59535,1.59536,1.59519,1.59523,191100000.0
2006-11-08 06:34:00,1.59513,1.5953,1.59498,1.5951,256999998.0
2006-11-08 06:35:00,1.59517,1.59537,1.59517,1.5953,249300001.0
2006-11-08 06:36:00,1.59517,1.5953,1.59507,1.59522,108100001.0
2006-11-08 06:37:00,1.59506,1.59532,1.59502,1.59506,270299999.0
2006-11-08 06:38:00,1.59522,1.59538,1.59522,1.59536,270999998.0
2006-11-08 06:39:00,1.5951,1.59518,1.59474,1.59506,516899999.0
2006-11-08 06:40:00,1.59515,1.59535,1.59514,1.59527,378700000.0
2006-11-08 06:41:00,1.59527,1.59527,1.59452,1.59479,358399995.0
2006-11-08 06:42:00,1.59521,1.59535,1.5952,1.59535,331599998.0
2006-11-08 06:43:00,1.595,1.59525,1.59484,1.59525,424099998.0
2006-11-08 06:44:00,1.59527,1.59531,1.59513,1.59531,200700000.0
2006-11-08 06:45:00,1.59473,1.59525,1.59469,1.59519,420700001.0
2006-11-08 06:46:00,1.59526,1.59542,1.5948,1.59492,316300007.0
2006-11-08 06:47:00,1.59527,1.59535,1.5951,1.5951,555899999.0
2006-11-08 06:48:00,1.59514,1.59529,1.59514,1.59517,204700001.0
2006-11-08 06:49:00,1.59523,1.59525,1.5951,1.59513,236000003.0
2006-11-08 06:50:00,1.59495,1.59513,1.59476,1.59484,313000002.0
2006-11-08 06:51:00,1.59512,1.59523,1.59512,1.59523,158500003.0
2006-11-08 06:52:00,1.59527,1.59529,1.59502,1.59503,230199999.0
2006-11-08 06:53:00,1.59505,1.59525,1.59494,1.59513,324200006.0
2006-11-08 06:54:00,1.59489,1.59529,1.59489,1.59507,115600000.0
2006-11-08 06:55:00,1.59487,1.59518,1.59474,1.59514,282099998.0
2006-11-08 06:56:00,1.59506,1.59525,1.59501,1.59508,290799999.0
2006-11-08 06:57:00,1.59491,1.5952,1.59469,1.5951,337299998.0
2006-11-08 06:58:00,1.59525,1.5953,1.5952,1.59524,211600004.0
2006-11-08 06:59:00,1.59525,1.59531,1.59515,1.59522,425300000.0
2006-11-08 07:00:00,1.59518,1.5954,1.59514,1.5954,532300002.0
2006-11-08 07:01:00,1.59537,1.59558,1.59537,1.5955,130600001.0
2006-11-08 07:02:00,1.5954,1.5954,1.5953,1.5953,95800001.0
2006-11-08 07:03:00,1.5953,1.5954,1.5953,1.5954,165300003.0
2006-11-08 07:04:00,1.5948,1.59529,1.5947,1.59524,281700001.0
2006-11-08 07:05:00,1.5955,1.59553,1.59529,1.59546,186899998.0
2006-11-08 07:06:00,1.59535,1.59552,1.59522,1.59538,215800004.0
2006-11-08 07:07:00,1.59533,1.59548,1.59529,1.59548,313900007.0
2006-11-08 07:08:00,1.59538,1.59554,1.59512,1.59549,282599996.0
2006-11-08 07:09:00,1.59548,1.59554,1.59525,1.59525,248199999.0
2006-11-08 07:10:00,1.59537,1.59543,1.59515,1.59538,355799998.0
2006-11-08 07:11:00,1.59539,1.5955,1.59528,1.59534,81700000.0
2006-11-08 07:12:00,1.59536,1.59553,1.59531,1.59542,417400006.0
2006-11-08 07:13:00,1.59525,1.59546,1.59519,1.5953,379799997.0
2006-11-08 07:14:00,1.59535,1.59545,1.59523,1.59537,105400002.0
2006-11-08 07:15:00,1.5954,1.59545,1.59518,1.59538,468200005.0
2006-11-08 07:16:00,1.59533,1.5954,1.59518,1.59528,291500002.0
2006-11-08 07:17:00,1.59537,1.59537,1.59519,1.59519,100200002.0
2006-11-08 07:18:00,1.59528,1.59538,1.59521,1.59526,113100002.0
2006-11-08 07:19:00,1.59532,1.59538,1.59511,1.59533,334000002.0
2006-11-08 07:20:00,1.59537,1.59546,1.59526,1.59529,227999999.0
2006-11-08 07:21:00,1.59538,1.59541,1.59522,1.59526,355499997.0
2006-11-08 07:22:00,1.59518,1.59548,1.59517,1.59547,390400003.0
2006-11-08 07:23:00,1.59524,1.59537,1.59524,1.59537,90999998.0
2006-11-08 07:24:00,1.59494,1.59533,1.59478,1.59529,347099996.0
2006-11-08 07:25:00,1.59532,1.59535,1.59518,1.59525,345100000.0
2006-11-08 07:26:00,1.59547,1.59555,1.59529,1.5954,299500001.0
2006-11-08 07:27:00,1.59536,1.59549,1.59524,1.59541,316299998.0
2006-11-08 07:28:00,1.59543,1.59549,1.59527,1.59539,242100000.0
2006-11-08 07:29:00,1.5954,1.59545,1.59527,1.59527,154200001.0
2006-11-08 07:30:00,1.59524,1.59548,1.59524,1.59547,89700000.0
2006-11-08 07:31:00,1.59521,1.59561,1.59496,1.59558,254300001.0
2006-11-08 07:32:00,1.59535,1.59542,1.59515,1.59529,411399999.0
2006-11-08 07:33:00,1.59532,1.59541,1.59518,1.59532,472300003.0
2006-11-08 07:34:00,1.59524,1.59539,1.59516,1.59516,318600002.0
2006-11-08 07:35:00,1.59534,1.59544,1.59522,1.59536,260300005.0
2006-11-08 07:36:00,1.59535,1.59551,1.59532,1.59532,226200003.0
2006-11-08 07:37:00,1.59535,1.59557,1.59535,1.59545,234099999.0
2006-11-08 07:38:00,1.59544,1.5955,1.59536,1.59548,210299999.0
2006-11-08 07:39:00,1.59554,1.59565,1.59541,1.59553,475900009.0
2006-11-08 07:40:00,1.59511,1.5956,1.59501,1.59547,484199998.0
2006-11-08 07:41:00,1.5955,1.59555,1.59521,1.59543,452699994.0
2006-11-08 07:42:00,1.59534,1.59553,1.59528,1.59553,174199998.0
2006-11-08 07:43:00,1.59535,1.59553,1.59532,1.59553,338399999.0
2006-11-08 07:44:00,1.59545,1.59562,1.59534,1.59562,242000004.0
2006-11-08 07:45:00,1.59559,1.59569,1.5949,1.5949,421500000.0
2006-11-08 07:46:00,1.59534,1.59559,1.59517,1.59537,363000002.0
2006-11-08 07:47:00,1.5955,1.59563,1.5954,1.59547,291500003.0
2006-11-08 07:48:00,1.59524,1.5954,1.59479,1.59481,331000003.0
2006-11-08 07:49:00,1.59546,1.59554,1.59538,1.5954,198999999.0
2006-11-08 07:50:00,1.59538,1.59548,1.59537,1.59547,115800004.0
2006-11-08 07:51:00,1.59555,1.59568,1.59542,1.59542,208899999.0
2006-11-08 07:52:00,1.59503,1.59533,1.5949,1.59495,241799998.0
2006-11-08 07:53:00,1.59507,1.59552,1.59507,1.59524,331600000.0
2006-11-08 07:54:00,1.59492,1.59533,1.59492,1.5953,277100002.0
2006-11-08 07:55:00,1.59562,1.59562,1.59545,1.59553,71900001.0
2006-11-08 07:56:00,1.59561,1.59561,1.59556,1.59556,70400000.0
2006-11-08 07:57:00,1.59558,1.59558,1.59539,1.59548,221799998.0
2006-11-08 07:58:00,1.59535,1.59545,1.59532,1.59539,127999999.0
2006-11-08 07:59:00,1.59547,1.59561,1.59541,1.59552,383099997.0
2006-11-08 08:00:00,1.59545,1.59559,1.59538,1.59542,445500000.0
2006-11-08 08:01:00,1.59484,1.59544,1.59484,1.59502,425800001.0
2006-11-08 08:02:00,1.59553,1.59553,1.59524,1.59534,293800001.0
2006-11-08 08:03:00,1.59538,1.59548,1.59522,1.59535,214799999.0
2006-11-08 08:04:00,1.59549,1.59563,1.59549,1.59563,83000001.0
2006-11-08 08:05:00,1.59575,1.59575,1.5957,1.5957,27200000.0
2006-11-08 08:06:00,1.59568,1.59568,1.59532,1.59532,302200002.0
2006-11-08 08:07:00,1.59552,1.5958,1.59551,1.5957,342600000.0
2006-11-08 08:08:00,1.59557,1.5956,1.59545,1.59549,68699999.0
2006-11-08 08:09:00,1.59555,1.59563,1.59541,1.5955,266800003.0
2006-11-08 08:10:00,1.59534,1.5957,1.59523,1.59531,376200000.0
2006-11-08 08:11:00,1.5954,1.59565,1.5954,1.59565,230199997.0
2006-11-08 08:12:00,1.59566,1.59568,1.59537,1.59548,193699999.0
2006-11-08 08:13:00,1.59549,1.59569,1.5954,1.5956,226099998.0
2006-11-08 08:14:00,1.59563,1.59581,1.59551,1.59551,259800001.0
2006-11-08 08:15:00,1.59573,1.59576,1.59546,1.59568,305500002.0
2006-11-08 08:16:00,1.59558,1.59564,1.59542,1.59548,318100004.0
2006-11-08 08:17:00,1.59542,1.59554,1.59539,1.59554,101400002.0
2006-11-08 08:18:00,1.59552,1.59565,1.59547,1.59552,148500001.0
2006-11-08 08:19:00,1.59561,1.59571,1.59543,1.59571,195699999.0
2006-11-08 08:20:00,1.59571,1.59571,1.59538,1.59542,217900002.0
2006-11-08 08:21:00,1.59525,1.59557,1.59525,1.59557,156800003.0
2006-11-08 08:22:00,1.59547,1.5955,1.59535,1.59545,195600003.0
2006-11-08 08:23:00,1.59541,1.59549,1.59524,1.59535,385600006.0
2006-11-08 08:24:00,1.59551,1.59551,1.59531,1.59543,78300000.0
2006-11-08 08:25:00,1.59557,1.59558,1.59544,1.59546,127000002.0
2006-11-08 08:26:00,1.59554,1.59563,1.5954,1.59552,172000000.0
2006-11-08 08:27:00,1.59534,1.59552,1.59526,1.59547,132599999.0
2006-11-08 08:28:00,1.59536,1.59557,1.59536,1.59548,274500004.0
2006-11-08 08:29:00,1.59561,1.59578,1.59557,1.59578,81400000.0
2006-11-08 08:30:00,1.59562,1.59575,1.59562,1.59575,66300002.0
2006-11-08 08:31:00,1.59565,1.59575,1.5955,1.5956,213400001.0
2006-11-08 08:32:00,1.59562,1.59575,1.5956,1.5957,227500001.0
2006-11-08 08:33:00,1.59565,1.59573,1.59551,1.59564,215899995.0
2006-11-08 08:34:00,1.59566,1.59581,1.59557,1.59573,178100000.0
2006-11-08 08:35:00,1.59568,1.59583,1.59567,1.59567,208499998.0
2006-11-08 08:36:00,1.59585,1.59585,1.5958,1.5958,20000000.0
2006-11-08 08:37:00,1.59574,1.59585,1.59566,1.59585,141300001.0
2006-11-08 08:38:00,1.59574,1.59574,1.59562,1.59564,71700000.0
2006-11-08 08:39:00,1.59567,1.59581,1.59567,1.59581,66300000.0
2006-11-08 08:40:00,1.59533,1.59572,1.59524,1.59567,300199999.0
2006-11-08 08:41:00,1.59583,1.59583,1.59557,1.59565,537099992.0
2006-11-08 08:42:00,1.59572,1.59585,1.59568,1.5958,352299996.0
2006-11-08 08:43:00,1.5954,1.59565,1.5951,1.59515,247799996.0
2006-11-08 08:44:00,1.59571,1.59583,1.59571,1.59583,115100002.0
2006-11-08 08:45:00,1.59522,1.59574,1.59511,1.59574,309999995.0
2006-11-08 08:46:00,1.59574,1.59574,1.59555,1.59562,269200001.0
2006-11-08 08:47:00,1.59562,1.59578,1.59557,1.59578,363699994.0
2006-11-08 08:48:00,1.59563,1.59581,1.59546,1.59581,340600004.0
2006-11-08 08:49:00,1.59577,1.59588,1.59565,1.59576,416900003.0
2006-11-08 08:50:00,1.59582,1.59604,1.59579,1.596,315599998.0
2006-11-08 08:51:00,1.5958,1.59597,1.5958,1.59597,116500000.0
2006-11-08 08:52:00,1.59591,1.59603,1.59584,1.59599,255900005.0
2006-11-08 08:53:00,1.5959,1.59602,1.59582,1.59594,141100001.0
2006-11-08 08:54:00,1.59593,1.59597,1.59578,1.59579,258399999.0
2006-11-08 08:55:00,1.59595,1.59595,1.59582,1.59582,163799997.0
2006-11-08 08:56:00,1.59578,1.59603,1.5957,1.59597,190899999.0
2006-11-08 08:57:00,1.59605,1.59605,1.59583,1.59583,71099999.0
2006-11-08 08:58:00,1.5958,1.59603,1.5958,1.59599,165400002.0
2006-11-08 08:59:00,1.59592,1.59605,1.59592,1.59605,50400000.0
2006-11-08 09:00:00,1.59582,1.596,1.59582,1.596,153699997.0
2006-11-08 09:01:00,1.5959,1.59607,1.59583,1.59592,100000000.0
2006-11-08 09:02:00,1.59588,1.5961,1.59588,1.5961,167600002.0
2006-11-08 09:03:00,1.5961,1.5961,1.59595,1.59595,122899996.0
2006-11-08 09:04:00,1.59602,1.59618,1.59598,1.59615,269100001.0
2006-11-08 09:05:00,1.59614,1.59614,1.59593,1.59602,145200002.0
2006-11-08 09:06:00,1.596,1.59616,1.596,1.59615,208299997.0
2006-11-08 09:07:00,1.59616,1.59623,1.59603,1.59609,219199999.0
2006-11-08 09:08:00,1.59618,1.59618,1.59605,1.59605,120600001.0
2006-11-08 09:09:00,1.59602,1.5962,1.59596,1.5962,302200004.0
2006-11-08 09:10:00,1.59605,1.59617,1.59605,1.59613,68899999.0
2006-11-08 09:11:00,1.59603,1.59606,1.59589,1.5959,285600001.0
2006-11-08 09:12:00,1.596,1.596,1.5959,1.5959,33600000.0
2006-11-08 09:13:00,1.59587,1.5961,1.59587,1.5961,179700001.0
2006-11-08 09:14:00,1.59605,1.59615,1.59598,1.5961,209600004.0
2006-11-08 09:15:00,1.59605,1.59605,1.59579,1.59584,145600000.0
2006-11-08 09:16:00,1.59572,1.59593,1.59569,1.5958,236500001.0
2006-11-08 09:17:00,1.5958,1.59596,1.59578,1.5958,248500000.0
2006-11-08 09:18:00,1.59593,1.59602,1.59578,1.5959,304800003.0
2006-11-08 09:19:00,1.59577,1.596,1.59577,1.59583,216600002.0
2006-11-08 09:20:00,1.59593,1.5961,1.5958,1.5958,208499999.0
2006-11-08 09:21:00,1.59598,1.59608,1.59578,1.59597,733600007.0
2006-11-08 09:22:00,1.59594,1.59603,1.59584,1.59585,289700000.0
2006-11-08 09:23:00,1.59586,1.59603,1.59566,1.59593,375800002.0
2006-11-08 09:24:00,1.59574,1.596,1.59574,1.596,246800004.0
2006-11-08 09:25:00,1.59585,1.59596,1.5958,1.59596,151399999.0
2006-11-08 09:26:00,1.59599,1.59599,1.59587,1.59587,158800001.0
2006-11-08 09:27:00,1.596,1.59602,1.59574,1.59597,233599999.0
2006-11-08 09:28:00,1.59598,1.59604,1.59576,1.59576,393899995.0
2006-11-08 09:29:00,1.59577,1.5959,1.59566,1.59582,237600002.0
2006-11-08 09:30:00,1.59585,1.59591,1.59585,1.59591,90600002.0
2006-11-08 09:31:00,1.59576,1.596,1.59573,1.59584,366799998.0
2006-11-08 09:32:00,1.59594,1.59604,1.5958,1.59587,209900000.0
2006-11-08 09:33:00,1.59586,1.59594,1.59574,1.5959,195800003.0
2006-11-08 09:34:00,1.59586,1.59597,1.59568,1.59576,287000003.0
2006-11-08 09:35:00,1.5959,1.59592,1.59563,1.59568,337600007.0
2006-11-08 09:36:00,1.59571,1.59598,1.59571,1.59582,233799999.0
2006-11-08 09:37:00,1.5958,1.59594,1.5958,1.59594,57700001.0
2006-11-08 09:38:00,1.59578,1.59587,1.59554,1.59585,356700002.0
2006-11-08 09:39:00,1.59593,1.596,1.59584,1.59597,233100000.0
2006-11-08 09:40:00,1.5959,1.59598,1.59576,1.59581,318499999.0
2006-11-08 09:41:00,1.59583,1.59592,1.59539,1.59545,353999999.0
2006-11-08 09:42:00,1.59555,1.59579,1.59555,1.59571,193100000.0
2006-11-08 09:43:00,1.59573,1.59578,1.59558,1.59567,257499999.0
2006-11-08 09:44:00,1.59556,1.5957,1.59545,1.59563,239800000.0
2006-11-08 09:45:00,1.59558,1.5957,1.59552,1.59565,107800002.0
2006-11-08 09:46:00,1.59573,1.59573,1.59555,1.59567,253100004.0
2006-11-08 09:47:00,1.59559,1.59572,1.59555,1.59565,405800006.0
2006-11-08 09:48:00,1.59558,1.59577,1.59551,1.59572,461400005.0
2006-11-08 09:49:00,1.59578,1.59578,1.59566,1.59566,145300002.0
2006-11-08 09:50:00,1.59571,1.59582,1.59558,1.59582,299799999.0
2006-11-08 09:51:00,1.59576,1.59583,1.59561,1.59568,208600002.0
2006-11-08 09:52:00,1.59567,1.59572,1.59547,1.59551,153500001.0
2006-11-08 09:53:00,1.59553,1.59568,1.59542,1.59551,336500004.0
2006-11-08 09:54:00,1.59567,1.59578,1.59555,1.59555,281600001.0
2006-11-08 09:55:00,1.59565,1.59567,1.59543,1.59557,227100002.0
2006-11-08 09:56:00,1.59557,1.5956,1.59544,1.5955,137399999.0
2006-11-08 09:57:00,1.59565,1.59567,1.59551,1.59551,284800002.0
2006-11-08 09:58:00,1.59562,1.59567,1.59545,1.59545,191100000.0
2006-11-08 09:59:00,1.59554,1.59571,1.59551,1.59555,301800005.0
2006-11-08 10:00:00,1.59569,1.5958,1.5956,1.59562,212700000.0
2006-11-08 10:01:00,1.59575,1.59582,1.59561,1.5957,253600004.0
2006-11-08 10:02:00,1.59567,1.59581,1.59546,1.59566,427699998.0
2006-11-08 10:03:00,1.59567,1.59578,1.59559,1.59571,172399999.0
2006-11-08 10:04:00,1.59575,1.59585,1.59567,1.5957,244100003.0
2006-11-08 10:05:00,1.59571,1.59586,1.59553,1.59578,359400000.0
2006-11-08 10:06:00,1.59575,1.59579,1.59562,1.59562,172200000.0
2006-11-08 10:07:00,1.59585,1.59585,1.59561,1.59568,416100007.0
2006-11-08 10:08:00,1.59573,1.59576,1.59553,1.59562,451700000.0
2006-11-08 10:09:00,1.59533,1.59557,1.59533,1.59557,218700003.0
2006-11-08 10:10:00,1.5955,1.59566,1.59543,1.59547,318799998.0
2006-11-08 10:11:00,1.59549,1.59569,1.59549,1.59554,322100003.0
2006-11-08 10:12:00,1.59553,1.59574,1.5955,1.59565,252499999.0
2006-11-08 10:13:00,1.5956,1.59573,1.5956,1.59573,356600000.0
2006-11-08 10:14:00,1.59574,1.59574,1.59551,1.59565,350900001.0
2006-11-08 10:15:00,1.59566,1.59573,1.5956,1.5957,230400001.0
2006-11-08 10:16:00,1.59567,1.59577,1.59557,1.5957,362000004.0
2006-11-08 10:17:00,1.59566,1.59579,1.59558,1.59574,235899997.0
2006-11-08 10:18:00,1.5957,1.5958,1.59559,1.59574,341900000.0
2006-11-08 10:19:00,1.5957,1.59583,1.59552,1.59568,337100000.0
2006-11-08 10:20:00,1.59575,1.5958,1.59562,1.59568,128699997.0
2006-11-08 10:21:00,1.59575,1.59585,1.59561,1.59566,333899998.0
2006-11-08 10:22:00,1.59567,1.59582,1.5956,1.59565,180599997.0
2006-11-08 10:23:00,1.59583,1.596,1.59561,1.59591,273400000.0
2006-11-08 10:24:00,1.59601,1.59602,1.59575,1.59594,280400001.0
2006-11-08 10:25:00,1.59593,1.59603,1.59567,1.59588,452600001.0
2006-11-08 10:26:00,1.5959,1.59615,1.59585,1.59596,381500000.0
2006-11-08 10:27:00,1.59629,1.59663,1.59629,1.59656,207400001.0
2006-11-08 10:28:00,1.59656,1.59667,1.59653,1.59667,114700002.0
2006-11-08 10:29:00,1.59649,1.59662,1.59644,1.59662,352999997.0
2006-11-08 10:30:00,1.59635,1.59656,1.59628,1.59649,253800001.0
2006-11-08 10:31:00,1.59645,1.5966,1.59636,1.59645,294600003.0
2006-11-08 10:32:00,1.59659,1.59662,1.59637,1.59637,258399998.0
2006-11-08 10:33:00,1.59671,1.59671,1.59642,1.5966,394399999.0
2006-11-08 10:34:00,1.59665,1.59667,1.59638,1.59638,190100000.0
2006-11-08 10:35:00,1.59633,1.59659,1.59628,1.5963,336700003.0
2006-11-08 10:36:00,1.59649,1.59654,1.59636,1.59636,207499997.0
2006-11-08 10:37:00,1.59636,1.59644,1.59622,1.59629,292199999.0
2006-11-08 10:38:00,1.59631,1.59648,1.59628,1.5964,300399999.0
2006-11-08 10:39:00,1.59635,1.59636,1.59621,1.59629,309500003.0
2006-11-08 10:40:00,1.59628,1.59637,1.59615,1.59631,248800005.0
2006-11-08 10:41:00,1.59629,1.59637,1.59611,1.59611,401900003.0
2006-11-08 10:42:00,1.59633,1.59638,1.59612,1.5963,378800000.0
2006-11-08 10:43:00,1.59626,1.59642,1.59607,1.59636,418599996.0
2006-11-08 10:44:00,1.59637,1.59646,1.59624,1.59635,354200001.0
2006-11-08 10:45:00,1.59631,1.59638,1.59629,1.59632,85599999.0
2006-11-08 10:46:00,1.59599,1.59615,1.59596,1.59599,349000000.0
2006-11-08 10:47:00,1.59608,1.5961,1.59592,1.59605,120799999.0
2006-11-08 10:48:00,1.5959,1.59608,1.59586,1.59599,284200000.0
2006-11-08 10:49:00,1.59605,1.59612,1.59592,1.59592,382200000.0
2006-11-08 10:50:00,1.5958,1.59607,1.5958,1.59596,330600000.0
2006-11-08 10:51:00,1.59577,1.59607,1.59577,1.59607,491299996.0
2006-11-08 10:52:00,1.59593,1.59603,1.59584,1.59585,405800011.0
2006-11-08 10:53:00,1.59603,1.59605,1.59589,1.59598,113700000.0
2006-11-08 10:54:00,1.596,1.59607,1.59588,1.59592,252699999.0
2006-11-08 10:55:00,1.5958,1.59609,1.5958,1.596,423200002.0
2006-11-08 10:56:00,1.59605,1.59608,1.59586,1.59598,318600002.0
2006-11-08 10:57:00,1.59594,1.59604,1.59576,1.59598,353100000.0
2006-11-08 10:58:00,1.59593,1.596,1.59579,1.59589,206299999.0
2006-11-08 10:59:00,1.59588,1.59597,1.59574,1.59574,228400003.0
2006-11-08 11:00:00,1.59595,1.59595,1.5957,1.5957,279400000.0
2006-11-08 11:01:00,1.59583,1.59592,1.59568,1.59592,230200001.0
2006-11-08 11:02:00,1.59586,1.59596,1.59577,1.59585,404299999.0
2006-11-08 11:03:00,1.59587,1.59588,1.59571,1.59573,280700000.0
2006-11-08 11:04:00,1.59565,1.59581,1.59554,1.59581,209500000.0
2006-11-08 11:05:00,1.59561,1.59574,1.59558,1.59572,237900003.0
2006-11-08 11:06:00,1.59565,1.59581,1.5956,1.59564,281900001.0
2006-11-08 11:07:00,1.59566,1.59581,1.59556,1.59565,362499997.0
2006-11-08 11:08:00,1.59569,1.59583,1.59569,1.59583,91800000.0
2006-11-08 11:09:00,1.59577,1.59593,1.59574,1.59583,254799998.0
2006-11-08 11:10:00,1.59583,1.59588,1.59566,1.59566,258600002.0
2006-11-08 11:11:00,1.59585,1.59585,1.59572,1.59572,103000000.0
2006-11-08 11:12:00,1.59575,1.59575,1.59551,1.59559,351800003.0
2006-11-08 11:13:00,1.59555,1.59581,1.59548,1.59581,196700005.0
2006-11-08 11:14:00,1.59581,1.59589,1.59566,1.59576,339200001.0
2006-11-08 11:15:00,1.59566,1.59578,1.59558,1.59578,193800001.0
2006-11-08 11:16:00,1.59569,1.59578,1.59551,1.59577,344900003.0
2006-11-08 11:17:00,1.59553,1.59578,1.59553,1.5957,85800000.0
2006-11-08 11:18:00,1.59561,1.59572,1.59552,1.59564,203500002.0
2006-11-08 11:19:00,1.59557,1.59577,1.59555,1.59577,297000000.0
2006-11-08 11:20:00,1.59579,1.59579,1.59553,1.59559,403199995.0
2006-11-08 11:21:00,1.59574,1.59578,1.59553,1.59564,339700005.0
2006-11-08 11:22:00,1.59566,1.59571,1.5954,1.5954,289300003.0
2006-11-08 11:23:00,1.59544,1.59567,1.59543,1.59558,159899999.0
2006-11-08 11:24:00,1.59554,1.59575,1.59541,1.59562,316800002.0
2006-11-08 11:25:00,1.59571,1.59584,1.59559,1.59578,279499999.0
2006-11-08 11:26:00,1.59567,1.59581,1.59552,1.59552,461500002.0
2006-11-08 11:27:00,1.59562,1.59571,1.59554,1.59561,379399998.0
2006-11-08 11:28:00,1.5954,1.59557,1.5954,1.59557,190999998.0
2006-11-08 11:29:00,1.59573,1.59622,1.59557,1.59557,312000000.0
2006-11-08 11:30:00,1.59548,1.59549,1.59521,1.59521,426200002.0
2006-11-08 11:31:00,1.59523,1.59544,1.59523,1.59533,231700001.0
2006-11-08 11:32:00,1.59527,1.59527,1.59486,1.59486,364100001.0
2006-11-08 11:33:00,1.59487,1.59497,1.59476,1.59487,321200001.0
2006-11-08 11:34:00,1.59481,1.59505,1.59479,1.59505,480399998.0
2006-11-08 11:35:00,1.59497,1.59509,1.59486,1.59492,187900001.0
2006-11-08 11:36:00,1.59482,1.5949,1.59467,1.59484,262500002.0
2006-11-08 11:37:00,1.59474,1.59474,1.59449,1.59449,416999999.0
2006-11-08 11:38:00,1.59462,1.59471,1.59447,1.59462,319400004.0
2006-11-08 11:39:00,1.59458,1.59474,1.59449,1.59462,329400002.0
2006-11-08 11:40:00,1.59442,1.59465,1.59442,1.59458,304299998.0
2006-11-08 11:41:00,1.59442,1.59458,1.59432,1.59455,373799996.0
2006-11-08 11:42:00,1.59429,1.59461,1.59429,1.59461,402799997.0
2006-11-08 11:43:00,1.59444,1.59462,1.59439,1.59458,342000003.0
2006-11-08 11:44:00,1.59464,1.59476,1.59455,1.59461,133399998.0
2006-11-08 11:45:00,1.59459,1.59478,1.59457,1.5947,351400006.0
2006-11-08 11:46:00,1.59465,1.59468,1.59448,1.59458,235700000.0
2006-11-08 11:47:00,1.59445,1.5947,1.5944,1.59455,391300001.0
2006-11-08 11:48:00,1.59468,1.59468,1.59442,1.59449,215899998.0
2006-11-08 11:49:00,1.59462,1.59477,1.59445,1.59453,321300001.0
2006-11-08 11:50:00,1.59471,1.59479,1.59461,1.59464,235999999.0
2006-11-08 11:51:00,1.5947,1.59482,1.59457,1.59462,285700003.0
2006-11-08 11:52:00,1.59447,1.59466,1.59447,1.59465,220499999.0
2006-11-08 11:53:00,1.59463,1.59468,1.59451,1.59459,338800002.0
2006-11-08 11:54:00,1.59462,1.59462,1.59436,1.59438,314900004.0
2006-11-08 11:55:00,1.59431,1.59462,1.59431,1.59457,302099999.0
2006-11-08 11:56:00,1.5944,1.59463,1.59433,1.59463,236300001.0
2006-11-08 11:57:00,1.59459,1.59481,1.59447,1.59471,353799993.0
2006-11-08 11:58:00,1.5947,1.59481,1.59451,1.59469,228600002.0
2006-11-08 11:59:00,1.59473,1.59483,1.59455,1.59461,206400002.0
2006-11-08 12:00:00,1.59467,1.59476,1.59458,1.59473,370500003.0
2006-11-08 12:01:00,1.59456,1.59476,1.59456,1.59469,303700003.0
2006-11-08 12:02:00,1.59456,1.59473,1.59449,1.59473,502499996.0
2006-11-08 12:03:00,1.59469,1.59485,1.59461,1.59485,296900002.0
2006-11-08 12:04:00,1.59489,1.59489,1.59477,1.59477,50199998.0
2006-11-08 12:05:00,1.59497,1.59502,1.59479,1.59479,181699998.0
2006-11-08 12:06:00,1.59489,1.595,1.59469,1.595,251699998.0
2006-11-08 12:07:00,1.59487,1.59498,1.59473,1.59486,334300002.0
2006-11-08 12:08:00,1.59493,1.59503,1.5948,1.5949,419300002.0
2006-11-08 12:09:00,1.5949,1.59499,1.59482,1.59486,292600002.0
2006-11-08 12:10:00,1.59493,1.59493,1.59462,1.59462,201999999.0
2006-11-08 12:11:00,1.59487,1.59488,1.59458,1.59475,401200003.0
2006-11-08 12:12:00,1.59497,1.59497,1.59481,1.59483,331499995.0
2006-11-08 12:13:00,1.595,1.59507,1.59493,1.59501,53500000.0
2006-11-08 12:14:00,1.59495,1.59503,1.59484,1.59493,271500003.0
2006-11-08 12:15:00,1.59497,1.59504,1.59483,1.59497,281399999.0
2006-11-08 12:16:00,1.59469,1.5949,1.59469,1.59487,247800000.0
2006-11-08 12:17:00,1.59483,1.59492,1.59473,1.59485,226300002.0
2006-11-08 12:18:00,1.59483,1.59491,1.59465,1.59465,254099998.0
2006-11-08 12:19:00,1.59484,1.59491,1.59477,1.59483,38400000.0
2006-11-08 12:20:00,1.5948,1.5949,1.5948,1.5949,12000000.0
2006-11-08 12:21:00,1.59482,1.59488,1.59469,1.59481,33600000.0
2006-11-08 12:22:00,1.5947,1.5949,1.59468,1.59485,250200000.0
2006-11-08 12:23:00,1.59486,1.5949,1.59461,1.59461,287500001.0
2006-11-08 12:24:00,1.59471,1.59486,1.59471,1.59482,170199999.0
2006-11-08 12:25:00,1.59478,1.59485,1.59463,1.59477,449600003.0
2006-11-08 12:26:00,1.59477,1.59478,1.59459,1.59459,232400001.0
2006-11-08 12:27:00,1.59458,1.59474,1.59452,1.59472,204000000.0
2006-11-08 12:28:00,1.59463,1.5948,1.59446,1.59466,228499997.0
2006-11-08 12:29:00,1.59462,1.59475,1.59455,1.59465,279300003.0
2006-11-08 12:30:00,1.59468,1.59472,1.59449,1.59455,273100002.0
2006-11-08 12:31:00,1.59471,1.59478,1.59458,1.59478,294900003.0
2006-11-08 12:32:00,1.5947,1.59479,1.59457,1.59465,478200000.0
2006-11-08 12:33:00,1.5946,1.59472,1.5946,1.59472,86300001.0
2006-11-08 12:34:00,1.59448,1.59463,1.59433,1.59445,184799999.0
2006-11-08 12:35:00,1.59455,1.59462,1.5945,1.59458,47100000.0
2006-11-08 12:36:00,1.59449,1.59457,1.59434,1.59455,314299999.0
2006-11-08 12:37:00,1.59452,1.59472,1.59452,1.59472,279400000.0
2006-11-08 12:38:00,1.59469,1.59475,1.59456,1.59456,306200000.0
2006-11-08 12:39:00,1.5945,1.59465,1.5944,1.5946,140100002.0
2006-11-08 12:40:00,1.59467,1.59476,1.59449,1.59458,289299997.0
2006-11-08 12:41:00,1.59468,1.59472,1.59442,1.59442,232000001.0
2006-11-08 12:42:00,1.59453,1.5947,1.59444,1.5946,133199999.0
2006-11-08 12:43:00,1.59445,1.59459,1.5943,1.59452,262100002.0
2006-11-08 12:44:00,1.59453,1.59462,1.59436,1.59452,226899999.0
2006-11-08 12:45:00,1.59453,1.59461,1.59444,1.59444,235500000.0
2006-11-08 12:46:00,1.59454,1.5946,1.59439,1.5945,301899998.0
2006-11-08 12:47:00,1.59457,1.5946,1.59439,1.59443,174200000.0
2006-11-08 12:48:00,1.59437,1.59459,1.59435,1.5945,332100000.0
2006-11-08 12:49:00,1.59455,1.59455,1.5945,1.5945,32699999.0
2006-11-08 12:50:00,1.59434,1.59451,1.59426,1.59441,134700000.0
2006-11-08 12:51:00,1.5945,1.59455,1.5944,1.59446,260499999.0
2006-11-08 12:52:00,1.59412,1.59455,1.59412,1.5945,490400007.0
2006-11-08 12:53:00,1.59449,1.59462,1.59421,1.59451,310799997.0
2006-11-08 12:54:00,1.59462,1.59466,1.59451,1.59452,404199998.0
2006-11-08 12:55:00,1.59458,1.59465,1.59451,1.59451,55500001.0
2006-11-08 12:56:00,1.59453,1.59465,1.59436,1.59459,310200004.0
2006-11-08 12:57:00,1.59449,1.59463,1.59439,1.59455,230499998.0
2006-11-08 12:58:00,1.59458,1.59464,1.59439,1.59443,284600003.0
2006-11-08 12:59:00,1.59432,1.59455,1.59432,1.5945,157800000.0
2006-11-08 13:00:00,1.59441,1.59458,1.59439,1.59452,215699996.0
2006-11-08 13:01:00,1.59444,1.59453,1.59424,1.59452,216699995.0
2006-11-08 13:02:00,1.59445,1.59453,1.59428,1.59443,287200002.0
2006-11-08 13:03:00,1.59439,1.59461,1.59434,1.59461,234900000.0
2006-11-08 13:04:00,1.59454,1.59457,1.59429,1.59444,213200002.0
2006-11-08 13:05:00,1.59454,1.59457,1.59438,1.59445,287399998.0
2006-11-08 13:06:00,1.59438,1.5946,1.59438,1.59455,372799998.0
2006-11-08 13:07:00,1.59453,1.59457,1.59426,1.59426,160300000.0
2006-11-08 13:08:00,1.59438,1.59445,1.59425,1.59437,95999996.0
2006-11-08 13:09:00,1.59443,1.59453,1.5943,1.59453,237400000.0
2006-11-08 13:10:00,1.59445,1.59457,1.59432,1.59441,161700001.0
2006-11-08 13:11:00,1.59441,1.59462,1.5944,1.5944,239999998.0
2006-11-08 13:12:00,1.59442,1.59455,1.59434,1.5945,335199999.0
2006-11-08 13:13:00,1.59434,1.59451,1.59432,1.59439,329800002.0
2006-11-08 13:14:00,1.59453,1.59461,1.59442,1.5945,126400004.0
2006-11-08 13:15:00,1.59455,1.59468,1.59446,1.59455,213200000.0
2006-11-08 13:16:00,1.59454,1.59468,1.59445,1.59458,418599997.0
2006-11-08 13:17:00,1.59457,1.59457,1.59431,1.59431,216700001.0
2006-11-08 13:18:00,1.59432,1.5946,1.59432,1.59447,364699996.0
2006-11-08 13:19:00,1.5945,1.5945,1.59393,1.5941,454199995.0
2006-11-08 13:20:00,1.59454,1.59463,1.59448,1.59458,304100002.0
2006-11-08 13:21:00,1.59442,1.59452,1.59377,1.59397,363000009.0
2006-11-08 13:22:00,1.59469,1.59469,1.59452,1.59455,250200001.0
2006-11-08 13:23:00,1.59472,1.59472,1.59436,1.59436,271500003.0
2006-11-08 13:24:00,1.59441,1.59467,1.59441,1.59463,161500000.0
2006-11-08 13:25:00,1.59462,1.5947,1.59438,1.5946,318099999.0
2006-11-08 13:26:00,1.59459,1.59462,1.59432,1.59432,215000002.0
2006-11-08 13:27:00,1.5945,1.59461,1.59438,1.59444,215399997.0
2006-11-08 13:28:00,1.59446,1.59452,1.59431,1.59443,218800003.0
2006-11-08 13:29:00,1.59423,1.59451,1.59423,1.59451,241600001.0
2006-11-08 13:30:00,1.59435,1.59451,1.5943,1.59446,229299999.0
2006-11-08 13:31:00,1.59429,1.59439,1.59413,1.59422,294099998.0
2006-11-08 13:32:00,1.59414,1.5943,1.59414,1.59427,249100000.0
2006-11-08 13:33:00,1.59412,1.59434,1.59407,1.59418,313399998.0
2006-11-08 13:34:00,1.59425,1.59441,1.59407,1.59432,317000003.0
2006-11-08 13:35:00,1.5943,1.59441,1.59415,1.59416,325300004.0
2006-11-08 13:36:00,1.59416,1.59446,1.59416,1.5943,444799995.0
2006-11-08 13:37:00,1.5941,1.59433,1.5941,1.59412,170000003.0
2006-11-08 13:38:00,1.59416,1.5943,1.59413,1.59424,220699996.0
2006-11-08 13:39:00,1.59415,1.59422,1.59405,1.59417,234099998.0
2006-11-08 13:40:00,1.59424,1.5943,1.59407,1.59414,440900003.0
2006-11-08 13:41:00,1.59427,1.59427,1.59398,1.59398,72900000.0
2006-11-08 13:42:00,1.5942,1.59425,1.59405,1.59418,193100000.0
2006-11-08 13:43:00,1.5942,1.59428,1.59406,1.59419,208600001.0
2006-11-08 13:44:00,1.59415,1.59428,1.59405,1.59428,400800003.0
2006-11-08 13:45:00,1.59424,1.59433,1.5941,1.59422,236599998.0
2006-11-08 13:46:00,1.59433,1.59433,1.59411,1.59416,346999998.0
2006-11-08 13:47:00,1.59422,1.59438,1.59407,1.59407,185099999.0
2006-11-08 13:48:00,1.59433,1.59435,1.59412,1.5942,293100000.0
2006-11-08 13:49:00,1.59415,1.59433,1.59407,1.59428,222599999.0
2006-11-08 13:50:00,1.59384,1.59434,1.59365,1.59424,356199997.0
2006-11-08 13:51:00,1.59427,1.59438,1.59416,1.59421,293599998.0
2006-11-08 13:52:00,1.59432,1.59432,1.59412,1.59417,266299997.0
2006-11-08 13:53:00,1.59435,1.59435,1.59415,1.59415,241600000.0
2006-11-08 13:54:00,1.59434,1.59434,1.59409,1.59423,282100005.0
2006-11-08 13:55:00,1.59426,1.59436,1.5942,1.5943,354500002.0
2006-11-08 13:56:00,1.59431,1.59439,1.59412,1.59419,472300005.0
2006-11-08 13:57:00,1.5943,1.59437,1.59421,1.59421,281900002.0
2006-11-08 13:58:00,1.59415,1.5943,1.59415,1.5943,107900000.0
2006-11-08 13:59:00,1.59409,1.59434,1.59408,1.59434,260300000.0
2006-11-08 14:00:00,1.59437,1.59443,1.59429,1.59437,208500004.0
2006-11-08 14:01:00,1.59415,1.5944,1.59413,1.59428,393300005.0
2006-11-08 14:02:00,1.59431,1.59437,1.59423,1.59435,639600008.0
2006-11-08 14:03:00,1.59392,1.59438,1.59392,1.5942,331499998.0
2006-11-08 14:04:00,1.59422,1.59437,1.59418,1.59437,193599999.0
2006-11-08 14:05:00,1.59436,1.59442,1.59434,1.59438,23200000.0
2006-11-08 14:06:00,1.59442,1.59453,1.5943,1.59437,305400004.0
2006-11-08 14:07:00,1.59427,1.59439,1.59419,1.59439,302199998.0
2006-11-08 14:08:00,1.59429,1.59445,1.59427,1.59438,382600005.0
2006-11-08 14:09:00,1.59434,1.59446,1.59426,1.5943,364299999.0
2006-11-08 14:10:00,1.59431,1.59444,1.59426,1.59438,522399996.0
2006-11-08 14:11:00,1.59441,1.5945,1.59427,1.59427,352000002.0
2006-11-08 14:12:00,1.59428,1.59446,1.59427,1.59438,363100002.0
2006-11-08 14:13:00,1.59448,1.59448,1.59421,1.59442,352300002.0
2006-11-08 14:14:00,1.59436,1.59443,1.59421,1.59436,312399999.0
2006-11-08 14:15:00,1.59427,1.59443,1.59427,1.59443,288100001.0
2006-11-08 14:16:00,1.5944,1.5944,1.5943,1.5943,20800000.0
2006-11-08 14:17:00,1.59439,1.59443,1.59426,1.59431,318800005.0
2006-11-08 14:18:00,1.59432,1.59451,1.59431,1.59445,360200000.0
2006-11-08 14:19:00,1.59452,1.59452,1.59434,1.59439,383400001.0
2006-11-08 14:20:00,1.5945,1.59455,1.5942,1.59448,469200000.0
2006-11-08 14:21:00,1.5944,1.59458,1.59431,1.59433,371300003.0
2006-11-08 14:22:00,1.59445,1.59453,1.59433,1.59437,458800001.0
2006-11-08 14:23:00,1.59446,1.59457,1.59439,1.59449,330399999.0
2006-11-08 14:24:00,1.59437,1.59454,1.59431,1.59432,274300001.0
2006-11-08 14:25:00,1.59435,1.59452,1.59435,1.59442,328399996.0
2006-11-08 14:26:00,1.59431,1.5945,1.59415,1.59441,410300006.0
2006-11-08 14:27:00,1.59429,1.59455,1.59425,1.5945,286199996.0
2006-11-08 14:28:00,1.59426,1.59449,1.59424,1.59442,333999998.0
2006-11-08 14:29:00,1.59432,1.59452,1.59424,1.59446,324300000.0
2006-11-08 14:30:00,1.59436,1.59443,1.59419,1.59433,424700001.0
2006-11-08 14:31:00,1.59431,1.59447,1.5942,1.59434,373000003.0
2006-11-08 14:32:00,1.5945,1.59462,1.5944,1.59446,451500003.0
2006-11-08 14:33:00,1.59448,1.59456,1.5944,1.59448,465399996.0
2006-11-08 14:34:00,1.59445,1.59455,1.59429,1.59435,318700003.0
2006-11-08 14:35:00,1.59437,1.59459,1.59419,1.59437,321800002.0
2006-11-08 14:36:00,1.59428,1.59453,1.59428,1.59453,200700005.0
2006-11-08 14:37:00,1.59447,1.59453,1.59438,1.59448,350700000.0
2006-11-08 14:38:00,1.59446,1.59453,1.59439,1.5944,139999999.0
2006-11-08 14:39:00,1.59443,1.5945,1.59431,1.59431,316100000.0
2006-11-08 14:40:00,1.59448,1.59448,1.59428,1.59428,44899999.0
2006-11-08 14:41:00,1.59443,1.59443,1.59424,1.59424,90200000.0
2006-11-08 14:42:00,1.59437,1.59445,1.59417,1.59445,451800002.0
2006-11-08 14:43:00,1.59429,1.59445,1.59418,1.59445,548500006.0
2006-11-08 14:44:00,1.5944,1.59443,1.59422,1.59422,323700003.0
2006-11-08 14:45:00,1.59438,1.59445,1.59432,1.5944,80899999.0
2006-11-08 14:46:00,1.59443,1.59448,1.59433,1.5944,155000000.0
2006-11-08 14:47:00,1.59433,1.59449,1.59433,1.59448,145000002.0
2006-11-08 14:48:00,1.59435,1.59445,1.59423,1.59437,66300000.0
2006-11-08 14:49:00,1.59417,1.59443,1.59417,1.59438,264400004.0
2006-11-08 14:50:00,1.59442,1.59443,1.59421,1.59435,266999995.0
2006-11-08 14:51:00,1.59425,1.59439,1.59404,1.59432,240700002.0
2006-11-08 14:52:00,1.59437,1.5944,1.59426,1.59431,161800001.0
2006-11-08 14:53:00,1.59438,1.59443,1.59415,1.59423,290200002.0
2006-11-08 14:54:00,1.59439,1.59449,1.59429,1.59431,333999997.0
2006-11-08 14:55:00,1.59439,1.59457,1.59428,1.59439,215099996.0
2006-11-08 14:56:00,1.59445,1.59458,1.59439,1.59443,218000002.0
2006-11-08 14:57:00,1.59451,1.59462,1.59443,1.59451,248100004.0
2006-11-08 14:58:00,1.59447,1.59452,1.59433,1.59438,315900003.0
2006-11-08 14:59:00,1.59441,1.59455,1.5943,1.5945,204000004.0
2006-11-08 15:00:00,1.59447,1.59454,1.59438,1.5945,267699998.0
2006-11-08 15:01:00,1.59435,1.59448,1.59419,1.5943,312100000.0
2006-11-08 15:02:00,1.5945,1.59459,1.59444,1.59444,194200002.0
2006-11-08 15:03:00,1.59448,1.59453,1.59435,1.59439,264700005.0
2006-11-08 15:04:00,1.59447,1.59448,1.59428,1.59436,220400001.0
2006-11-08 15:05:00,1.59439,1.59439,1.59399,1.59422,124800000.0
2006-11-08 15:06:00,1.59436,1.59449,1.59425,1.59447,193700002.0
2006-11-08 15:07:00,1.59447,1.5946,1.59435,1.59442,302000004.0
2006-11-08 15:08:00,1.59451,1.59461,1.59433,1.59445,269999998.0
2006-11-08 15:09:00,1.59453,1.59464,1.59447,1.59461,74800002.0
2006-11-08 15:10:00,1.59472,1.59494,1.5945,1.59478,170300000.0
2006-11-08 15:11:00,1.59498,1.59507,1.5949,1.59505,312499995.0
2006-11-08 15:12:00,1.59504,1.59506,1.59484,1.59492,251399999.0
2006-11-08 15:13:00,1.59503,1.59503,1.5948,1.59496,313600002.0
2006-11-08 15:14:00,1.59498,1.59503,1.59478,1.59495,399799999.0
2006-11-08 15:15:00,1.59489,1.59509,1.59481,1.59496,392100001.0
2006-11-08 15:16:00,1.59505,1.59511,1.5949,1.5949,359100003.0
2006-11-08 15:17:00,1.59503,1.59503,1.59487,1.59496,189800003.0
2006-11-08 15:18:00,1.595,1.59505,1.59479,1.59505,205700000.0
2006-11-08 15:19:00,1.59507,1.59509,1.59492,1.59498,228999997.0
2006-11-08 15:20:00,1.5951,1.59522,1.59493,1.59512,246300005.0
2006-11-08 15:21:00,1.59513,1.59525,1.59501,1.5951,172800002.0
2006-11-08 15:22:00,1.59508,1.59524,1.59496,1.59508,211000000.0
2006-11-08 15:23:00,1.59487,1.59509,1.59481,1.59498,120700000.0
2006-11-08 15:24:00,1.5951,1.59515,1.59498,1.595,278099996.0
2006-11-08 15:25:00,1.59511,1.59518,1.59498,1.59517,320499997.0
2006-11-08 15:26:00,1.59506,1.59517,1.59504,1.59513,95900000.0
2006-11-08 15:27:00,1.59514,1.59524,1.59507,1.5951,250500001.0
2006-11-08 15:28:00,1.59494,1.59518,1.59494,1.59509,250999998.0
2006-11-08 15:29:00,1.59517,1.5952,1.59498,1.59498,308600001.0
2006-11-08 15:30:00,1.59505,1.59516,1.59484,1.59504,211700003.0
2006-11-08 15:31:00,1.59512,1.59523,1.59501,1.59514,54300000.0
2006-11-08 15:32:00,1.59513,1.59535,1.59513,1.59535,173900003.0
2006-11-08 15:33:00,1.59518,1.59527,1.59498,1.59513,318700001.0
2006-11-08 15:34:00,1.59514,1.59522,1.59494,1.59509,170899998.0
2006-11-08 15:35:00,1.5952,1.59534,1.5951,1.59529,287499999.0
2006-11-08 15:36:00,1.59509,1.59532,1.59509,1.59526,266800001.0
2006-11-08 15:37:00,1.59524,1.59541,1.59513,1.59526,184500000.0
2006-11-08 15:38:00,1.5952,1.59543,1.5952,1.59535,462499995.0
2006-11-08 15:39:00,1.59543,1.59557,1.59537,1.59537,232900001.0
2006-11-08 15:40:00,1.59532,1.5956,1.59532,1.5955,365900000.0
2006-11-08 15:41:00,1.59553,1.59566,1.59535,1.59546,360900002.0
2006-11-08 15:42:00,1.59556,1.59556,1.59533,1.59546,150500005.0
2006-11-08 15:43:00,1.59534,1.59549,1.59523,1.59542,323399997.0
2006-11-08 15:44:00,1.59531,1.59552,1.59531,1.59541,368500002.0
2006-11-08 15:45:00,1.59543,1.59561,1.59533,1.59545,235099995.0
2006-11-08 15:46:00,1.59525,1.59546,1.59525,1.59541,246400002.0
2006-11-08 15:47:00,1.59539,1.59547,1.5953,1.59547,268400002.0
2006-11-08 15:48:00,1.59545,1.59546,1.59517,1.59535,273800000.0
2006-11-08 15:49:00,1.59543,1.59554,1.59528,1.59546,380199998.0
2006-11-08 15:50:00,1.59545,1.59545,1.59521,1.59531,351499996.0
2006-11-08 15:51:00,1.59548,1.59555,1.59533,1.59533,140300001.0
2006-11-08 15:52:00,1.59547,1.59553,1.59532,1.59536,253199998.0
2006-11-08 15:53:00,1.5954,1.5955,1.59533,1.5955,251500005.0
2006-11-08 15:54:00,1.59558,1.59562,1.59534,1.59554,287099998.0
2006-11-08 15:55:00,1.59549,1.59571,1.59549,1.59571,62300000.0
2006-11-08 15:56:00,1.5956,1.5958,1.59555,1.59576,562500006.0
2006-11-08 15:57:00,1.59564,1.59579,1.59552,1.5956,365700000.0
2006-11-08 15:58:00,1.5956,1.59579,1.5956,1.59563,195799999.0
2006-11-08 15:59:00,1.59574,1.5958,1.59565,1.59575,247700001.0
2006-11-08 16:00:00,1.59573,1.59583,1.59565,1.59568,228200005.0
2006-11-08 16:01:00,1.59537,1.5957,1.59537,1.59563,266799997.0
2006-11-08 16:02:00,1.59557,1.59576,1.59545,1.59576,274800003.0
2006-11-08 16:03:00,1.59577,1.59585,1.59552,1.59578,321999996.0
2006-11-08 16:04:00,1.59575,1.59587,1.59575,1.59587,84600000.0
2006-11-08 16:05:00,1.59592,1.59592,1.59565,1.59568,344600000.0
2006-11-08 16:06:00,1.59578,1.596,1.59566,1.59585,313500001.0
2006-11-08 16:07:00,1.59579,1.59583,1.5956,1.5957,230099999.0
2006-11-08 16:08:00,1.5958,1.59581,1.59564,1.5958,298100002.0
2006-11-08 16:09:00,1.59567,1.59578,1.59555,1.59561,313799997.0
2006-11-08 16:10:00,1.59571,1.596,1.59559,1.596,215900001.0
2006-11-08 16:11:00,1.59601,1.59611,1.59587,1.59602,319300001.0
2006-11-08 16:12:00,1.5958,1.59615,1.5958,1.59615,167700002.0
2006-11-08 16:13:00,1.59599,1.59619,1.59584,1.59598,221099998.0
2006-11-08 16:14:00,1.59593,1.59615,1.59581,1.59615,298000000.0
2006-11-08 16:15:00,1.59581,1.59628,1.59581,1.59608,242899999.0
2006-11-08 16:16:00,1.59602,1.59619,1.59597,1.59611,490700001.0
2006-11-08 16:17:00,1.59614,1.59644,1.59614,1.59644,234000000.0
2006-11-08 16:18:00,1.5964,1.59647,1.59628,1.5964,240600000.0
2006-11-08 16:19:00,1.59644,1.59662,1.59636,1.59643,196299998.0
2006-11-08 16:20:00,1.59653,1.59664,1.5964,1.59656,344400002.0
2006-11-08 16:21:00,1.59648,1.5966,1.59644,1.5966,132700002.0
2006-11-08 16:22:00,1.59646,1.59647,1.59626,1.59635,233700002.0
2006-11-08 16:23:00,1.59641,1.59653,1.59619,1.59639,467099999.0
2006-11-08 16:24:00,1.59623,1.59647,1.59623,1.59643,502700001.0
2006-11-08 16:25:00,1.59643,1.59652,1.59625,1.59652,235300000.0
2006-11-08 16:26:00,1.59634,1.59649,1.59613,1.59635,263499999.0
2006-11-08 16:27:00,1.59645,1.59656,1.59632,1.59639,222300000.0
2006-11-08 16:28:00,1.5964,1.59648,1.59627,1.59632,407499999.0
2006-11-08 16:29:00,1.59635,1.59645,1.59626,1.59645,197199999.0
2006-11-08 16:30:00,1.59608,1.59637,1.59608,1.59636,237100000.0
2006-11-08 16:31:00,1.59626,1.59631,1.59595,1.5962,427999999.0
2006-11-08 16:32:00,1.59626,1.59626,1.5961,1.5961,67099998.0
2006-11-08 16:33:00,1.59594,1.59617,1.59594,1.59617,273000003.0
2006-11-08 16:34:00,1.59612,1.59632,1.59607,1.59607,256300000.0
2006-11-08 16:35:00,1.59626,1.59628,1.59609,1.59609,246000001.0
2006-11-08 16:36:00,1.5961,1.59629,1.5961,1.59629,249300006.0
2006-11-08 16:37:00,1.59626,1.59631,1.59607,1.59607,221300001.0
2006-11-08 16:38:00,1.59622,1.59629,1.5961,1.59622,470700004.0
2006-11-08 16:39:00,1.59626,1.59631,1.59614,1.59618,348300001.0
2006-11-08 16:40:00,1.59629,1.5964,1.59611,1.5962,251699999.0
2006-11-08 16:41:00,1.59635,1.59639,1.59611,1.59633,400299999.0
2006-11-08 16:42:00,1.59616,1.59641,1.59616,1.59635,315600002.0
2006-11-08 16:43:00,1.59632,1.59633,1.59594,1.5962,152800000.0
2006-11-08 16:44:00,1.59633,1.5964,1.59622,1.59624,276499999.0
2006-11-08 16:45:00,1.5963,1.59641,1.59622,1.59626,310099998.0
2006-11-08 16:46:00,1.5963,1.59641,1.5962,1.59633,419999999.0
2006-11-08 16:47:00,1.59634,1.59642,1.59623,1.59634,234300000.0
2006-11-08 16:48:00,1.5964,1.59648,1.59626,1.59626,165000000.0
2006-11-08 16:49:00,1.59625,1.59648,1.59624,1.59633,235199999.0
2006-11-08 16:50:00,1.59645,1.59645,1.5964,1.5964,72799999.0
2006-11-08 16:51:00,1.59621,1.59637,1.59602,1.5962,373999999.0
2006-11-08 16:52:00,1.59632,1.59643,1.59623,1.59636,152199999.0
2006-11-08 16:53:00,1.59628,1.59644,1.59628,1.59644,340100002.0
2006-11-08 16:54:00,1.5963,1.59641,1.59616,1.59619,341500001.0
2006-11-08 16:55:00,1.59629,1.59635,1.59613,1.5963,420000000.0
2006-11-08 16:56:00,1.59617,1.5964,1.59617,1.5964,279700001.0
2006-11-08 16:57:00,1.59631,1.5964,1.5962,1.59632,199700001.0
2006-11-08 16:58:00,1.5962,1.59637,1.59604,1.5961,266399999.0
2006-11-08 16:59:00,1.59612,1.59628,1.59604,1.59617,373000006.0
2006-11-08 17:00:00,1.59593,1.59612,1.59586,1.59608,341299999.0
2006-11-08 17:01:00,1.59614,1.59619,1.59599,1.59611,290800002.0
2006-11-08 17:02:00,1.59591,1.59618,1.59591,1.59612,237900000.0
2006-11-08 17:03:00,1.59617,1.59622,1.59591,1.59591,390600000.0
2006-11-08 17:04:00,1.59597,1.59619,1.59584,1.59602,445300001.0
2006-11-08 17:05:00,1.59601,1.59618,1.59596,1.59611,324899999.0
2006-11-08 17:06:00,1.59607,1.59618,1.59597,1.59608,210299999.0
2006-11-08 17:07:00,1.59613,1.59613,1.59591,1.59596,319799999.0
2006-11-08 17:08:00,1.596,1.59615,1.59591,1.59615,283000001.0
2006-11-08 17:09:00,1.59605,1.59617,1.59596,1.5961,268700003.0
2006-11-08 17:10:00,1.59595,1.59613,1.5959,1.59605,254700002.0
2006-11-08 17:11:00,1.59612,1.59612,1.59589,1.59589,214799999.0
2006-11-08 17:12:00,1.59595,1.59613,1.59591,1.59613,435399995.0
2006-11-08 17:13:00,1.59605,1.59613,1.59585,1.59606,291100002.0
2006-11-08 17:14:00,1.5961,1.59621,1.59597,1.59612,333000000.0
2006-11-08 17:15:00,1.59603,1.59623,1.59595,1.59617,344900000.0
2006-11-08 17:16:00,1.59604,1.59641,1.59604,1.59637,431000000.0
2006-11-08 17:17:00,1.5962,1.59634,1.59613,1.59633,218699998.0
2006-11-08 17:18:00,1.59627,1.59627,1.59602,1.59602,213899998.0
2006-11-08 17:19:00,1.59623,1.5963,1.59614,1.59616,283700000.0
2006-11-08 17:20:00,1.59615,1.59623,1.59603,1.59615,204899999.0
2006-11-08 17:21:00,1.59606,1.59623,1.59606,1.59618,128799999.0
2006-11-08 17:22:00,1.59597,1.59612,1.59587,1.59612,199599996.0
2006-11-08 17:23:00,1.59609,1.59609,1.5959,1.59592,277300005.0
2006-11-08 17:24:00,1.5961,1.59621,1.59592,1.59592,239499999.0
2006-11-08 17:25:00,1.59613,1.59636,1.59608,1.59626,126200001.0
2006-11-08 17:26:00,1.59628,1.5964,1.59621,1.59624,390400003.0
2006-11-08 17:27:00,1.59633,1.59643,1.59623,1.59636,251599999.0
2006-11-08 17:28:00,1.59629,1.59643,1.59624,1.59632,274800000.0
2006-11-08 17:29:00,1.59628,1.59643,1.59623,1.59637,260900004.0
2006-11-08 17:30:00,1.59614,1.59641,1.59612,1.59631,325499998.0
2006-11-08 17:31:00,1.59629,1.59632,1.59609,1.59615,412599999.0
2006-11-08 17:32:00,1.59617,1.59632,1.596,1.59622,231699998.0
2006-11-08 17:33:00,1.59626,1.59634,1.59615,1.59622,215700000.0
2006-11-08 17:34:00,1.59615,1.59632,1.59607,1.59618,176799999.0
2006-11-08 17:35:00,1.59628,1.59642,1.59618,1.59629,242900001.0
2006-11-08 17:36:00,1.5962,1.59639,1.59602,1.59639,151899997.0
2006-11-08 17:37:00,1.59632,1.59642,1.59619,1.5962,326000002.0
2006-11-08 17:38:00,1.59621,1.59631,1.5961,1.59614,134800000.0
2006-11-08 17:39:00,1.59615,1.59635,1.5961,1.59632,195700000.0
2006-11-08 17:40:00,1.59604,1.59633,1.59604,1.59627,315700002.0
2006-11-08 17:41:00,1.59616,1.59623,1.59603,1.59615,257299995.0
2006-11-08 17:42:00,1.59614,1.59622,1.59598,1.59608,259700002.0
2006-11-08 17:43:00,1.59607,1.59623,1.59587,1.5961,217400000.0
2006-11-08 17:44:00,1.59601,1.59635,1.59601,1.59635,203700001.0
2006-11-08 17:45:00,1.59616,1.59634,1.59616,1.59626,422700004.0
2006-11-08 17:46:00,1.59619,1.5964,1.59618,1.59637,299999998.0
2006-11-08 17:47:00,1.59612,1.59633,1.59597,1.59633,129500000.0
2006-11-08 17:48:00,1.59629,1.59629,1.59612,1.59617,352100003.0
2006-11-08 17:49:00,1.59614,1.59629,1.59606,1.59627,496300002.0
2006-11-08 17:50:00,1.59626,1.59632,1.59611,1.59621,302799999.0
2006-11-08 17:51:00,1.59629,1.59629,1.59601,1.59607,183400000.0
2006-11-08 17:52:00,1.59611,1.59614,1.59582,1.59599,340000003.0
2006-11-08 17:53:00,1.59596,1.5961,1.59588,1.59589,321200002.0
2006-11-08 17:54:00,1.5961,1.59613,1.59588,1.59588,442200001.0
2006-11-08 17:55:00,1.59588,1.59599,1.5958,1.59587,220899999.0
2006-11-08 17:56:00,1.59585,1.596,1.5958,1.59593,275400002.0
2006-11-08 17:57:00,1.59591,1.59605,1.59584,1.59599,295100004.0
2006-11-08 17:58:00,1.59573,1.59597,1.59573,1.59591,96699999.0
2006-11-08 17:59:00,1.59592,1.59597,1.5957,1.5957,208600002.0
2006-11-08 18:00:00,1.59587,1.59604,1.59581,1.59592,400300001.0
2006-11-08 18:01:00,1.5958,1.5959,1.5957,1.5959,1720699998.0
2006-11-08 18:02:00,1.5958,1.5959,1.5957,1.5957,1720699998.0
2006-11-08 18:03:00,1.5958,1.5958,1.5957,1.5958,1720699998.0
2006-11-08 18:04:00,1.5959,1.5959,1.5959,1.5959,1720699998.0
2006-11-08 18:05:00,1.596,1.596,1.5959,1.5959,1720699998.0
2006-11-08 18:06:00,1.596,1.5961,1.596,1.5961,1720699998.0
2006-11-08 18:07:00,1.5962,1.5963,1.5961,1.5963,1720699998.0
2006-11-08 18:08:00,1.5962,1.5963,1.5962,1.5962,1720699998.0
2006-11-08 18:09:00,1.5959,1.59618,1.59584,1.59595,1720699998.0
2006-11-08 18:10:00,1.5963,1.5964,1.5962,1.5963,1570400011.0
2006-11-08 18:11:00,1.59595,1.59605,1.59575,1.59592,1570400011.0
2006-11-08 18:12:00,1.59594,1.59605,1.5959,1.59599,1723999996.0
2006-11-08 18:13:00,1.5959,1.59602,1.59554,1.59565,1432199997.0
2006-11-08 18:15:00,1.5959,1.59591,1.59573,1.59586,903100002.0
2006-11-08 18:17:00,1.59576,1.59579,1.59548,1.59565,2000400002.0
2006-11-08 18:18:00,1.59565,1.59582,1.59551,1.59571,781100000.0
2006-11-08 18:19:00,1.59564,1.59573,1.59538,1.59566,1898000005.0
2006-11-08 18:20:00,1.59573,1.59573,1.59551,1.59555,2133600001.0
2006-11-08 18:21:00,1.59568,1.59571,1.59544,1.59544,782399999.0
2006-11-08 18:22:00,1.59559,1.59564,1.59547,1.59554,1032800006.0
2006-11-08 18:23:00,1.5963,1.5964,1.5962,1.5963,1194900000.0
2006-11-08 18:24:00,1.5962,1.5963,1.5961,1.5962,1194900000.0
2006-11-08 18:25:00,1.5961,1.5961,1.5961,1.5961,1194900000.0
2006-11-08 18:26:00,1.596,1.5961,1.5957,1.5959,1194900000.0
2006-11-08 18:27:00,1.59566,1.59573,1.59541,1.59561,1194900000.0
2006-11-08 18:28:00,1.596,1.596,1.5959,1.5959,1638100003.0
2006-11-08 18:29:00,1.59554,1.59572,1.59553,1.59567,1638100003.0
2006-11-08 18:30:00,1.59567,1.59574,1.59552,1.59554,840900002.0
2006-11-08 18:31:00,1.59562,1.5957,1.59548,1.5956,1223900003.0
2006-11-08 18:32:00,1.59565,1.59565,1.59538,1.5954,1391100004.0
2006-11-08 18:34:00,1.5958,1.5958,1.5958,1.5958,2007600003.0
2006-11-08 18:35:00,1.59565,1.59574,1.59556,1.59567,2007600003.0
2006-11-08 18:36:00,1.59559,1.59565,1.59541,1.5956,1249000009.0
2006-11-08 18:37:00,1.59556,1.59565,1.5954,1.5956,1771600002.0
2006-11-08 18:38:00,1.5955,1.59563,1.5954,1.59555,1411200000.0
2006-11-08 18:39:00,1.59567,1.59577,1.59555,1.59565,1987900022.0
2006-11-08 18:41:00,1.5956,1.59572,1.59547,1.59558,1106100008.0
2006-11-08 18:42:00,1.59576,1.59587,1.59554,1.59569,1185000004.0
2006-11-08 18:43:00,1.59574,1.59583,1.59554,1.59565,414199999.0
2006-11-08 18:44:00,1.59565,1.59565,1.59525,1.59534,901700007.0
2006-11-08 18:45:00,1.59541,1.5956,1.59537,1.59558,554900000.0
2006-11-08 18:46:00,1.59563,1.59579,1.59548,1.59548,177199999.0
2006-11-08 18:47:00,1.59568,1.5957,1.59551,1.59558,234700002.0
2006-11-08 18:48:00,1.59561,1.59575,1.59556,1.5957,1205699999.0
2006-11-08 18:49:00,1.59572,1.59572,1.59548,1.59558,249900002.0
2006-11-08 18:50:00,1.59559,1.59568,1.59546,1.59546,531600000.0
2006-11-08 18:51:00,1.59565,1.59583,1.59558,1.59558,1648299990.0
2006-11-08 18:52:00,1.59562,1.59585,1.59562,1.59582,1544199998.0
2006-11-08 18:53:00,1.59567,1.5958,1.59548,1.59568,1351100001.0
2006-11-08 18:54:00,1.5955,1.59574,1.5955,1.59567,816700002.0
2006-11-08 18:55:00,1.59564,1.59574,1.59551,1.59563,1577700005.0
2006-11-08 18:56:00,1.5957,1.59578,1.59552,1.59565,843500006.0
2006-11-08 18:57:00,1.59571,1.59573,1.5955,1.59554,770300002.0
2006-11-08 18:58:00,1.5955,1.59559,1.59524,1.59557,1120500007.0
2006-11-08 18:59:00,1.59563,1.59591,1.59553,1.59588,1891999995.0
2006-11-08 19:00:00,1.59576,1.59598,1.59573,1.59581,297899999.0
2006-11-08 19:01:00,1.59587,1.59592,1.5957,1.59576,337200004.0
2006-11-08 19:02:00,1.5956,1.59587,1.5956,1.59587,794299999.0
2006-11-08 19:03:00,1.59588,1.59588,1.59569,1.59575,487299999.0
2006-11-08 19:04:00,1.59578,1.59589,1.59576,1.59589,191900003.0
2006-11-08 19:05:00,1.59596,1.596,1.59578,1.59583,822200007.0
2006-11-08 19:06:00,1.59594,1.59613,1.59586,1.59595,1810000002.0
2006-11-08 19:07:00,1.59605,1.59629,1.59605,1.5962,783200004.0
2006-11-08 19:08:00,1.59615,1.59642,1.59615,1.59629,1439200006.0
2006-11-08 19:09:00,1.59625,1.59648,1.59612,1.59629,1264899998.0
2006-11-08 19:10:00,1.59614,1.59638,1.59614,1.59638,1127600003.0
2006-11-08 19:11:00,1.59625,1.59633,1.5961,1.59616,1386599999.0
2006-11-08 19:12:00,1.59627,1.59628,1.59607,1.59612,703800007.0
2006-11-08 19:13:00,1.59619,1.59621,1.596,1.5961,512900003.0
2006-11-08 19:14:00,1.59603,1.59622,1.59603,1.59617,343499998.0
2006-11-08 19:15:00,1.59615,1.59628,1.59605,1.5961,1464400001.0
2006-11-08 19:16:00,1.59617,1.59626,1.596,1.596,504999998.0
2006-11-08 19:17:00,1.59622,1.59628,1.596,1.596,905300003.0
2006-11-08 19:18:00,1.59621,1.59621,1.59599,1.59599,575700000.0
2006-11-08 19:19:00,1.59595,1.59613,1.5959,1.59606,1049400001.0
2006-11-08 19:20:00,1.59601,1.59613,1.59583,1.59609,1171700004.0
2006-11-08 19:21:00,1.59611,1.5963,1.596,1.59616,1003500003.0
2006-11-08 19:22:00,1.59624,1.59633,1.59609,1.59619,318499998.0
2006-11-08 19:23:00,1.59617,1.59629,1.59609,1.59623,797800001.0
2006-11-08 19:24:00,1.59626,1.59628,1.59609,1.59619,572200001.0
2006-11-08 19:25:00,1.59614,1.59617,1.59561,1.59561,1219499998.0
2006-11-08 19:26:00,1.5957,1.59597,1.59569,1.59593,855900008.0
2006-11-08 19:27:00,1.59591,1.59598,1.59576,1.59576,1092700001.0
2006-11-08 19:28:00,1.59588,1.59601,1.59576,1.59581,452900007.0
2006-11-08 19:29:00,1.59594,1.59606,1.59578,1.59578,728499993.0
2006-11-08 19:31:00,1.59593,1.59597,1.59565,1.59568,1569500017.0
2006-11-08 19:32:00,1.5957,1.59593,1.5957,1.59587,811899994.0
2006-11-08 19:33:00,1.59576,1.59592,1.59573,1.59573,870099998.0
2006-11-08 19:34:00,1.59588,1.59595,1.59562,1.59571,1632599998.0
2006-11-08 19:35:00,1.59566,1.59591,1.59552,1.59591,1051999993.0
2006-11-08 19:36:00,1.59595,1.59595,1.59562,1.5957,596100001.0
2006-11-08 19:37:00,1.59578,1.59593,1.59575,1.59593,397200000.0
2006-11-08 19:38:00,1.59577,1.5959,1.59573,1.5958,938199996.0
2006-11-08 19:39:00,1.59561,1.59581,1.59551,1.59566,1195599993.0
2006-11-08 19:40:00,1.59571,1.59576,1.59556,1.59562,511700005.0
2006-11-08 19:41:00,1.5958,1.59587,1.59571,1.59572,405900002.0
2006-11-08 19:42:00,1.59577,1.59592,1.59575,1.59586,531200002.0
2006-11-08 19:43:00,1.59599,1.59606,1.59583,1.59583,547800004.0
2006-11-08 19:44:00,1.59592,1.59604,1.59584,1.596,951899991.0
2006-11-08 19:45:00,1.59598,1.59604,1.59582,1.59596,199700000.0
2006-11-08 19:46:00,1.59602,1.59612,1.59592,1.59597,812000007.0
2006-11-08 19:47:00,1.59602,1.59614,1.59591,1.59602,202200001.0
2006-11-08 19:48:00,1.59613,1.59615,1.59605,1.5961,432699995.0
2006-11-08 19:49:00,1.59613,1.59613,1.59589,1.59606,1218399999.0
2006-11-08 19:50:00,1.59586,1.59613,1.59586,1.59613,157099998.0
2006-11-08 19:51:00,1.59614,1.59629,1.59609,1.59617,550400001.0
2006-11-08 19:52:00,1.59635,1.59651,1.59632,1.59651,292099998.0
2006-11-08 19:53:00,1.59639,1.59648,1.59608,1.59619,651500006.0
2006-11-08 19:54:00,1.59623,1.59644,1.59623,1.59632,563199994.0
2006-11-08 19:55:00,1.59617,1.5963,1.59607,1.5962,401800000.0
2006-11-08 19:56:00,1.59627,1.59634,1.59598,1.59609,1213000000.0
2006-11-08 19:57:00,1.59604,1.59618,1.5959,1.59605,1655000007.0
2006-11-08 19:58:00,1.59592,1.59622,1.59592,1.59606,1810700010.0
2006-11-08 19:59:00,1.59599,1.59623,1.59599,1.59609,868900006.0
2006-11-08 20:00:00,1.59628,1.59641,1.59615,1.59615,536300001.0
2006-11-08 20:01:00,1.59629,1.59633,1.59604,1.59612,524799998.0
2006-11-08 20:02:00,1.59614,1.59633,1.59611,1.59633,448000000.0
2006-11-08 20:03:00,1.59628,1.59633,1.59615,1.59625,206000003.0
2006-11-08 20:04:00,1.59625,1.59636,1.59624,1.59628,323600001.0
2006-11-08 20:05:00,1.59617,1.59629,1.59614,1.59625,324300002.0
2006-11-08 20:06:00,1.59616,1.59623,1.59606,1.59615,494199997.0
2006-11-08 20:07:00,1.59606,1.59613,1.59594,1.59602,170600000.0
2006-11-08 20:08:00,1.59609,1.5962,1.59596,1.59596,1227699995.0
2006-11-08 20:09:00,1.59613,1.59618,1.596,1.596,230500000.0
2006-11-08 20:10:00,1.59599,1.5961,1.59596,1.59608,216600000.0
2006-11-08 20:11:00,1.59594,1.59609,1.59592,1.59606,887099998.0
2006-11-08 20:12:00,1.59606,1.59607,1.59587,1.59589,367699998.0
2006-11-08 20:13:00,1.59598,1.59608,1.59585,1.5959,1657799998.0
2006-11-08 20:14:00,1.59591,1.59612,1.59588,1.59602,521000000.0
2006-11-08 20:15:00,1.59595,1.59621,1.59595,1.59613,1340100000.0
2006-11-08 20:16:00,1.59615,1.59618,1.59602,1.59602,2063900003.0
2006-11-08 20:17:00,1.59612,1.59626,1.59604,1.59626,413900000.0
2006-11-08 20:18:00,1.59625,1.59625,1.5961,1.5961,444699998.0
2006-11-08 20:21:00,1.59614,1.59628,1.59602,1.59623,708299996.0
2006-11-08 20:22:00,1.5961,1.59624,1.596,1.5961,591399996.0
2006-11-08 20:23:00,1.59592,1.59619,1.59592,1.59618,1377799998.0
2006-11-08 20:24:00,1.59625,1.59625,1.59601,1.59609,663700005.0
2006-11-08 20:25:00,1.5962,1.59627,1.596,1.59613,933100000.0
2006-11-08 20:26:00,1.59555,1.59601,1.59548,1.59586,346800002.0
2006-11-08 20:27:00,1.59615,1.59623,1.59603,1.59616,478599998.0
2006-11-08 20:29:00,1.5962,1.59627,1.59594,1.59613,1648900000.0
2006-11-08 20:30:00,1.5963,1.5963,1.5963,1.5963,505400002.0
2006-11-08 20:32:00,1.5962,1.5962,1.5962,1.5962,505400002.0
2006-11-08 20:33:00,1.59601,1.59621,1.59587,1.59604,505400002.0
2006-11-08 20:34:00,1.59586,1.5961,1.59586,1.59605,565600001.0
2006-11-08 20:35:00,1.5959,1.59611,1.59588,1.59607,509500001.0
2006-11-08 20:36:00,1.59605,1.59615,1.5958,1.59605,669700004.0
2006-11-08 20:37:00,1.59618,1.59629,1.59602,1.59602,1123800000.0
2006-11-08 20:39:00,1.59588,1.59612,1.59586,1.59603,802800003.0
2006-11-08 20:40:00,1.59598,1.59615,1.5959,1.59605,1193600007.0
2006-11-08 20:41:00,1.59593,1.59607,1.59574,1.59586,476700000.0
2006-11-08 20:42:00,1.59603,1.59606,1.59579,1.59579,263800005.0
2006-11-08 20:43:00,1.59608,1.59617,1.59587,1.59587,952800000.0
2006-11-08 20:44:00,1.59582,1.59608,1.5958,1.59598,1013899995.0
2006-11-08 20:45:00,1.59586,1.59607,1.59586,1.5959,903900009.0
2006-11-08 20:46:00,1.59618,1.59618,1.59586,1.59605,352000000.0
2006-11-08 20:47:00,1.59609,1.59609,1.59583,1.59595,731299998.0
2006-11-08 20:48:00,1.59585,1.59615,1.59585,1.59601,1663500009.0
2006-11-08 20:49:00,1.59582,1.59613,1.59579,1.59613,832900000.0
2006-11-08 20:50:00,1.59616,1.59623,1.596,1.59613,1587099999.0
2006-11-08 20:51:00,1.59607,1.59622,1.59603,1.59618,504800003.0
2006-11-08 20:52:00,1.59615,1.59621,1.59595,1.59607,1492300002.0
2006-11-08 20:53:00,1.596,1.59615,1.59598,1.5961,1618400013.0
2006-11-08 20:54:00,1.59607,1.59616,1.59594,1.59599,639199996.0
2006-11-08 20:55:00,1.5961,1.5961,1.596,1.596,598099994.0
2006-11-08 20:56:00,1.5963,1.5964,1.5963,1.5964,1629300000.0
2006-11-08 20:58:00,1.5965,1.5965,1.5964,1.5964,1629300000.0
2006-11-08 20:59:00,1.5965,1.5965,1.5965,1.5965,1629300000.0
2006-11-08 21:00:00,1.5964,1.5964,1.5964,1.5964,1629300000.0
2006-11-08 21:01:00,1.5965,1.5965,1.5964,1.5964,1629300000.0
2006-11-08 21:02:00,1.596,1.59605,1.59581,1.59589,1629300000.0
2006-11-08 21:03:00,1.59597,1.59604,1.5958,1.59583,1628699992.0
2006-11-08 21:04:00,1.59584,1.59602,1.59579,1.59602,213800002.0
2006-11-08 21:05:00,1.59566,1.59593,1.5956,1.59568,1000599998.0
2006-11-08 21:06:00,1.59605,1.59617,1.59586,1.59599,511299996.0
2006-11-08 21:07:00,1.59602,1.59608,1.59592,1.59598,294100000.0
2006-11-08 21:08:00,1.5961,1.59612,1.59593,1.59603,409000004.0
2006-11-08 21:09:00,1.59595,1.59611,1.59593,1.59606,516100005.0
2006-11-08 21:10:00,1.59606,1.59614,1.59598,1.59614,958400007.0
2006-11-08 21:11:00,1.59606,1.59613,1.59591,1.59613,872700003.0
2006-11-08 21:12:00,1.59614,1.59614,1.59595,1.59606,285399998.0
2006-11-08 21:13:00,1.59596,1.59613,1.59593,1.59613,887500000.0
2006-11-08 21:14:00,1.59609,1.59621,1.59601,1.5962,735700004.0
2006-11-08 21:15:00,1.59622,1.59625,1.59599,1.596,732499999.0
2006-11-08 21:16:00,1.59593,1.59633,1.59593,1.59629,644799998.0
2006-11-08 21:17:00,1.59617,1.59636,1.5961,1.59622,1526099997.0
2006-11-08 21:18:00,1.59617,1.59625,1.59596,1.59613,561800002.0
2006-11-08 21:19:00,1.5962,1.5962,1.59596,1.59597,459100002.0
2006-11-08 21:20:00,1.5964,1.5964,1.5961,1.5962,1801499998.0
2006-11-08 21:21:00,1.5964,1.5964,1.5962,1.5962,1801499998.0
2006-11-08 21:22:00,1.59607,1.59631,1.59605,1.59627,1801499998.0
2006-11-08 21:23:00,1.59618,1.59638,1.59605,1.59625,1225699999.0
2006-11-08 21:24:00,1.59618,1.5963,1.5961,1.5963,444499999.0
2006-11-08 21:25:00,1.59627,1.59633,1.59597,1.59604,1132499996.0
2006-11-08 21:26:00,1.59606,1.5962,1.59605,1.5962,523700006.0
2006-11-08 21:27:00,1.59616,1.59623,1.59608,1.59616,604999997.0
2006-11-08 21:28:00,1.59612,1.59626,1.59603,1.5961,665099999.0
2006-11-08 21:29:00,1.5963,1.59635,1.59612,1.59618,462300001.0
2006-11-08 21:30:00,1.59614,1.59627,1.5961,1.5961,407500000.0
2006-11-08 21:31:00,1.5961,1.59625,1.59607,1.59625,560400003.0
2006-11-08 21:32:00,1.59619,1.59638,1.59607,1.59624,2066600009.0
2006-11-08 21:33:00,1.59629,1.59631,1.59614,1.59614,130100000.0
2006-11-08 21:34:00,1.59613,1.59635,1.59613,1.59623,1418100014.0
2006-11-08 21:35:00,1.59612,1.59631,1.59612,1.5962,932800002.0
2006-11-08 21:36:00,1.59625,1.59625,1.5961,1.59611,344599994.0
2006-11-08 21:37:00,1.5962,1.59625,1.59605,1.59605,401499998.0
2006-11-08 21:38:00,1.59618,1.59623,1.59598,1.59616,427099998.0
2006-11-08 21:39:00,1.5962,1.5962,1.5961,1.5961,40000000.0
2006-11-08 21:40:00,1.5962,1.59625,1.59603,1.59605,435100001.0
2006-11-08 21:41:00,1.59615,1.59625,1.59597,1.5961,727600002.0
2006-11-08 21:42:00,1.59609,1.59625,1.59606,1.59618,694100003.0
2006-11-08 21:43:00,1.59614,1.59633,1.59606,1.59617,1239000003.0
2006-11-08 21:44:00,1.59626,1.59632,1.59614,1.59621,1479400001.0
2006-11-08 21:45:00,1.59618,1.59625,1.59601,1.5961,932500010.0
2006-11-08 21:46:00,1.59604,1.59631,1.59603,1.59631,1250400000.0
2006-11-08 21:47:00,1.59629,1.59635,1.59613,1.59619,1361700006.0
2006-11-08 21:48:00,1.59624,1.59634,1.59611,1.59626,495999997.0
2006-11-08 21:49:00,1.59635,1.59638,1.59614,1.59615,1196799995.0
2006-11-08 21:50:00,1.59628,1.59628,1.59609,1.59616,149799998.0
2006-11-08 21:51:00,1.59621,1.59635,1.59618,1.5963,595400000.0
2006-11-08 21:52:00,1.59629,1.59638,1.59613,1.59625,1802300007.0
2006-11-08 21:53:00,1.59623,1.59641,1.5962,1.59639,487799999.0
2006-11-08 21:54:00,1.59642,1.59643,1.59628,1.59628,291800002.0
2006-11-08 21:55:00,1.59626,1.59638,1.59617,1.59638,491699999.0
2006-11-08 21:56:00,1.59636,1.59643,1.59622,1.59638,600900001.0
2006-11-08 21:57:00,1.5963,1.59645,1.59629,1.59645,529299997.0
2006-11-08 21:58:00,1.59647,1.59653,1.59635,1.59646,774099999.0
2006-11-08 21:59:00,1.59636,1.59648,1.59623,1.59639,1143899993.0
2006-11-08 22:00:00,1.5964,1.59647,1.59622,1.59636,672200004.0
2006-11-08 22:01:00,1.59647,1.59647,1.59642,1.59642,243799996.0
2006-11-08 22:02:00,1.59645,1.59647,1.59619,1.59619,1262900004.0
2006-11-08 22:03:00,1.59639,1.59647,1.59625,1.59647,452100004.0
2006-11-08 22:04:00,1.5964,1.59647,1.5963,1.59645,754000009.0
2006-11-08 22:05:00,1.59643,1.59647,1.5963,1.59645,374799998.0
2006-11-08 22:06:00,1.59645,1.59645,1.59626,1.59638,564599999.0
2006-11-08 22:07:00,1.59638,1.59638,1.59617,1.59628,167900000.0
2006-11-08 22:08:00,1.59636,1.59637,1.59619,1.59624,477600001.0
2006-11-08 22:09:00,1.5964,1.5964,1.59621,1.5963,476100001.0
2006-11-08 22:10:00,1.59636,1.59643,1.59624,1.59636,202000000.0
2006-11-08 22:11:00,1.59642,1.59642,1.59624,1.59627,163899998.0
2006-11-08 22:12:00,1.59614,1.59649,1.59611,1.59638,727200006.0
2006-11-08 22:13:00,1.59616,1.59637,1.59615,1.59617,286799997.0
2006-11-08 22:14:00,1.5964,1.5964,1.59616,1.59621,474499996.0
2006-11-08 22:15:00,1.59626,1.59648,1.59612,1.59623,799200003.0
2006-11-08 22:16:00,1.59635,1.59635,1.5962,1.5962,165300000.0
2006-11-08 22:17:00,1.59621,1.59645,1.59621,1.59639,233700003.0
2006-11-08 22:18:00,1.5962,1.5964,1.5962,1.59635,333899995.0
2006-11-08 22:19:00,1.59635,1.59635,1.59609,1.59621,278700001.0
2006-11-08 22:20:00,1.59605,1.59635,1.59602,1.59635,280499999.0
2006-11-08 22:21:00,1.59623,1.59637,1.59615,1.59625,330700005.0
2006-11-08 22:22:00,1.5962,1.59639,1.59605,1.59605,856699994.0
2006-11-08 22:23:00,1.59608,1.59608,1.59586,1.59586,213000000.0
2006-11-08 22:24:00,1.59584,1.59611,1.59584,1.59602,423599996.0
2006-11-08 22:25:00,1.59614,1.59618,1.5959,1.5959,731900009.0
2006-11-08 22:26:00,1.5959,1.59616,1.5959,1.59592,779200009.0
2006-11-08 22:27:00,1.59594,1.59622,1.59581,1.59605,303499998.0
2006-11-08 22:28:00,1.59612,1.5962,1.59596,1.59598,631200001.0
2006-11-08 22:29:00,1.596,1.5962,1.59596,1.5962,795600003.0
2006-11-08 22:30:00,1.59615,1.5963,1.59598,1.5961,668799997.0
2006-11-08 22:31:00,1.59627,1.59633,1.59599,1.59615,339599999.0
2006-11-08 22:32:00,1.59632,1.59644,1.59616,1.59638,417600007.0
2006-11-08 22:33:00,1.5962,1.59645,1.59617,1.59645,131900000.0
2006-11-08 22:34:00,1.59639,1.59645,1.5963,1.5964,450300005.0
2006-11-08 22:35:00,1.59645,1.59645,1.5963,1.5963,285299995.0
2006-11-08 22:36:00,1.5963,1.59645,1.59627,1.5964,687699999.0
2006-11-08 22:37:00,1.59636,1.59638,1.59616,1.59621,412500004.0
2006-11-08 22:38:00,1.59625,1.59625,1.596,1.59608,351600003.0
2006-11-08 22:39:00,1.5962,1.59625,1.59591,1.59608,721800000.0
2006-11-08 22:40:00,1.59614,1.5963,1.59596,1.5963,964000008.0
2006-11-08 22:41:00,1.59625,1.59635,1.59613,1.5962,653500003.0
2006-11-08 22:42:00,1.59626,1.59638,1.59611,1.59623,819200001.0
2006-11-08 22:43:00,1.59624,1.59644,1.59605,1.59643,1290500012.0
2006-11-08 22:44:00,1.5964,1.59642,1.59613,1.59628,335500004.0
2006-11-08 22:45:00,1.59637,1.59637,1.59607,1.59607,180800000.0
2006-11-08 22:46:00,1.59618,1.59635,1.59609,1.5963,254000006.0
2006-11-08 22:47:00,1.59631,1.59631,1.59608,1.5961,215200005.0
2006-11-08 22:48:00,1.59622,1.59622,1.59591,1.59622,410000001.0
2006-11-08 22:49:00,1.59628,1.59631,1.59604,1.59604,924500003.0
2006-11-08 22:50:00,1.59616,1.59632,1.59609,1.59624,252499999.0
2006-11-08 22:51:00,1.59625,1.59625,1.59603,1.59609,474499995.0
2006-11-08 22:52:00,1.59625,1.59625,1.5959,1.59598,465100001.0
2006-11-08 22:53:00,1.59618,1.59631,1.59611,1.59618,260900002.0
2006-11-08 22:54:00,1.59615,1.5963,1.59602,1.59622,359999996.0
2006-11-08 22:55:00,1.59626,1.59626,1.59603,1.59603,289499996.0
2006-11-08 22:56:00,1.59619,1.59629,1.59607,1.59618,89399999.0
2006-11-08 22:57:00,1.59617,1.59635,1.59617,1.59635,419399999.0
2006-11-08 22:58:00,1.59622,1.5964,1.59617,1.59633,263499998.0
2006-11-08 22:59:00,1.59592,1.59629,1.59582,1.59611,359200000.0
2006-11-08 23:00:00,1.59613,1.59613,1.59572,1.59613,146599999.0
2006-11-08 23:01:00,1.59634,1.59642,1.59612,1.59626,351399997.0
2006-11-08 23:02:00,1.5962,1.59634,1.59616,1.59624,291100001.0
2006-11-08 23:03:00,1.59618,1.59625,1.59602,1.59625,329300001.0
2006-11-08 23:04:00,1.59607,1.59618,1.59591,1.59605,459900006.0
2006-11-08 23:05:00,1.59604,1.59617,1.59599,1.59613,169399999.0
2006-11-08 23:06:00,1.59618,1.59624,1.59598,1.59602,295199997.0
2006-11-08 23:07:00,1.59606,1.59622,1.596,1.596,190600003.0
2006-11-08 23:08:00,1.59605,1.59615,1.59593,1.59607,136500000.0
2006-11-08 23:09:00,1.59604,1.59621,1.59598,1.59599,188600001.0
2006-11-08 23:10:00,1.59592,1.59608,1.59587,1.59592,313800002.0
2006-11-08 23:11:00,1.59602,1.59609,1.59574,1.59574,294600004.0
2006-11-08 23:12:00,1.59569,1.59591,1.59568,1.59575,272999999.0
2006-11-08 23:13:00,1.59567,1.59593,1.59567,1.59593,114300000.0
2006-11-08 23:14:00,1.59598,1.59598,1.59585,1.59585,33399998.0
2006-11-08 23:15:00,1.59588,1.59603,1.59587,1.59593,177800002.0
2006-11-08 23:16:00,1.5959,1.59602,1.5958,1.59595,256600001.0
2006-11-08 23:17:00,1.59591,1.59602,1.59581,1.59598,417000003.0
2006-11-08 23:18:00,1.59581,1.59601,1.59571,1.59601,350599996.0
2006-11-08 23:19:00,1.59605,1.59605,1.59583,1.59583,165500003.0
2006-11-08 23:20:00,1.59594,1.59599,1.59583,1.59592,128299998.0
2006-11-08 23:21:00,1.59575,1.59598,1.59575,1.59598,211600003.0
2006-11-08 23:22:00,1.596,1.596,1.5959,1.5959,87099998.0
2006-11-08 23:23:00,1.59598,1.59617,1.59582,1.59597,353800004.0
2006-11-08 23:24:00,1.59615,1.59615,1.59594,1.59601,254699998.0
2006-11-08 23:25:00,1.59594,1.59609,1.59592,1.596,255799997.0
2006-11-08 23:26:00,1.59605,1.59612,1.59605,1.59612,54400000.0
2006-11-08 23:27:00,1.59613,1.59619,1.59595,1.59606,381600007.0
2006-11-08 23:28:00,1.59611,1.59611,1.59588,1.59588,359099998.0
2006-11-08 23:29:00,1.59581,1.59601,1.59581,1.59601,118600001.0
2006-11-08 23:30:00,1.59598,1.59605,1.5958,1.59595,229300001.0
2006-11-08 23:31:00,1.59599,1.59604,1.59589,1.59598,377300005.0
2006-11-08 23:32:00,1.59595,1.596,1.59566,1.59576,371300004.0
2006-11-08 23:33:00,1.59596,1.59596,1.59582,1.59582,202100000.0
2006-11-08 23:34:00,1.59598,1.59601,1.5959,1.5959,213800001.0
2006-11-08 23:35:00,1.596,1.596,1.5959,1.5959,59900000.0
2006-11-08 23:36:00,1.59589,1.59608,1.59589,1.59608,200400004.0
2006-11-08 23:37:00,1.596,1.596,1.5959,1.5959,70300000.0
2006-11-08 23:38:00,1.59607,1.59607,1.59583,1.5959,166100005.0
2006-11-08 23:39:00,1.59596,1.59606,1.59587,1.59599,251600005.0
2006-11-08 23:40:00,1.59595,1.59605,1.59586,1.596,276400002.0
2006-11-08 23:41:00,1.59603,1.59603,1.59575,1.59584,289700000.0
2006-11-08 23:42:00,1.59596,1.59609,1.59573,1.59573,293000001.0
2006-11-08 23:43:00,1.5958,1.59591,1.59569,1.5958,487299998.0
2006-11-08 23:44:00,1.59566,1.59592,1.59566,1.59587,462300004.0
2006-11-08 23:45:00,1.59574,1.59587,1.59569,1.5958,226699997.0
2006-11-08 23:46:00,1.59577,1.59588,1.59572,1.59578,273100002.0
2006-11-08 23:47:00,1.59582,1.59585,1.59563,1.59568,310700004.0
2006-11-08 23:48:00,1.59579,1.59591,1.59564,1.59567,261899999.0
2006-11-08 23:49:00,1.59575,1.59576,1.5955,1.59568,407400004.0
2006-11-08 23:50:00,1.59569,1.59579,1.59563,1.59563,212899999.0
2006-11-08 23:51:00,1.59563,1.59578,1.59563,1.59572,246400001.0
2006-11-08 23:52:00,1.59575,1.59579,1.59545,1.59557,215999998.0
2006-11-08 23:53:00,1.59564,1.59579,1.59542,1.59579,229200000.0
2006-11-08 23:54:00,1.59564,1.59576,1.59539,1.59558,361800002.0
2006-11-08 23:55:00,1.59572,1.59576,1.59548,1.59563,290100001.0
2006-11-08 23:56:00,1.59568,1.59578,1.59561,1.59574,441699997.0
2006-11-08 23:57:00,1.5957,1.59578,1.59564,1.59578,201399998.0
2006-11-08 23:58:00,1.59565,1.59582,1.59558,1.59558,188600000.0
2006-11-08 23:59:00,1.59572,1.59585,1.59572,1.59585,128699997.0
2006-11-09 00:00:00,1.59562,1.59583,1.59562,1.59583,209299997.0
2006-11-09 00:01:00,1.5956,1.59575,1.5956,1.59575,24000000.0
2006-11-09 00:02:00,1.59577,1.59583,1.59572,1.59577,69600000.0
2006-11-09 00:03:00,1.59562,1.59585,1.59561,1.59569,271500001.0
2006-11-09 00:04:00,1.59555,1.59577,1.59555,1.59561,149600003.0
2006-11-09 00:05:00,1.59571,1.59578,1.59562,1.59578,189300000.0
2006-11-09 00:06:00,1.59567,1.5958,1.59552,1.59552,322800000.0
2006-11-09 00:07:00,1.59555,1.59584,1.59549,1.59584,163700001.0
2006-11-09 00:08:00,1.5958,1.59583,1.59563,1.59575,262000000.0
2006-11-09 00:09:00,1.59585,1.59592,1.5957,1.5958,224099999.0
2006-11-09 00:10:00,1.59569,1.5959,1.59568,1.59569,459399993.0
2006-11-09 00:11:00,1.5958,1.59595,1.59576,1.59583,259499998.0
2006-11-09 00:12:00,1.59581,1.59588,1.59571,1.59576,298900003.0
2006-11-09 00:13:00,1.59583,1.59583,1.59559,1.59568,221200000.0
2006-11-09 00:14:00,1.59556,1.5957,1.59556,1.5957,175800001.0
2006-11-09 00:15:00,1.59566,1.59581,1.59563,1.59567,374700004.0
2006-11-09 00:16:00,1.59526,1.59547,1.5949,1.5949,200400001.0
2006-11-09 00:17:00,1.59553,1.5957,1.59543,1.59567,355199997.0
2006-11-09 00:18:00,1.5956,1.59589,1.5956,1.59588,440300000.0
2006-11-09 00:19:00,1.59569,1.59595,1.59569,1.59584,314600003.0
2006-11-09 00:20:00,1.59577,1.59597,1.59556,1.5959,213300000.0
2006-11-09 00:21:00,1.59586,1.59592,1.59563,1.59572,288100004.0
2006-11-09 00:22:00,1.59594,1.59608,1.59582,1.596,506500000.0
2006-11-09 00:23:00,1.59594,1.59608,1.59576,1.59591,277000002.0
2006-11-09 00:24:00,1.59619,1.59625,1.59595,1.59595,316299995.0
2006-11-09 00:25:00,1.59592,1.59618,1.59583,1.59606,337300003.0
2006-11-09 00:26:00,1.59612,1.59623,1.59601,1.59603,292400003.0
2006-11-09 00:27:00,1.59601,1.59619,1.59601,1.59618,258100003.0
2006-11-09 00:28:00,1.5961,1.59615,1.59597,1.59598,293499997.0
2006-11-09 00:29:00,1.59585,1.59603,1.59544,1.59544,368900006.0
2006-11-09 00:30:00,1.59623,1.59623,1.59601,1.59608,244200001.0
2006-11-09 00:31:00,1.59609,1.59624,1.59606,1.59607,219600001.0
2006-11-09 00:32:00,1.59599,1.59613,1.59599,1.59613,89600000.0
2006-11-09 00:33:00,1.59575,1.59589,1.59551,1.59566,289500001.0
2006-11-09 00:34:00,1.59617,1.59617,1.59591,1.59595,427500000.0
2006-11-09 00:35:00,1.59594,1.59613,1.59594,1.59601,192300002.0
2006-11-09 00:36:00,1.59615,1.59615,1.5961,1.5961,135700001.0
2006-11-09 00:37:00,1.59582,1.59601,1.5955,1.59561,276300004.0
2006-11-09 00:38:00,1.59613,1.59613,1.59606,1.59606,18400000.0
2006-11-09 00:39:00,1.5956,1.59594,1.59543,1.59554,314500001.0
2006-11-09 00:40:00,1.59605,1.59621,1.59605,1.59609,220900001.0
2006-11-09 00:41:00,1.59625,1.59625,1.59612,1.59612,132400003.0
2006-11-09 00:42:00,1.59607,1.59607,1.5958,1.5958,353200000.0
2006-11-09 00:43:00,1.59585,1.596,1.59579,1.59598,490700002.0
2006-11-09 00:44:00,1.59585,1.59599,1.59585,1.59588,255600002.0
2006-11-09 00:45:00,1.5959,1.59603,1.59582,1.59597,192799997.0
2006-11-09 00:46:00,1.59582,1.59605,1.59582,1.596,271399997.0
2006-11-09 00:47:00,1.596,1.59605,1.59596,1.59603,50400001.0
2006-11-09 00:48:00,1.59607,1.59623,1.59597,1.59607,326899999.0
2006-11-09 00:49:00,1.59606,1.5962,1.59604,1.59604,112000002.0
2006-11-09 00:50:00,1.59598,1.59607,1.59574,1.59598,243700003.0
2006-11-09 00:51:00,1.59579,1.59616,1.59579,1.59616,172200001.0
2006-11-09 00:52:00,1.59595,1.59602,1.59538,1.59545,508599998.0
2006-11-09 00:53:00,1.5959,1.59609,1.59571,1.59591,255999998.0
2006-11-09 00:54:00,1.59615,1.59615,1.59595,1.5961,339700002.0
2006-11-09 00:55:00,1.596,1.59607,1.59584,1.5959,315799999.0
2006-11-09 00:56:00,1.59592,1.59605,1.59584,1.59584,350500001.0
2006-11-09 00:57:00,1.59598,1.59613,1.59572,1.59572,398199995.0
2006-11-09 00:58:00,1.59587,1.59603,1.5957,1.59583,285999998.0
2006-11-09 00:59:00,1.59585,1.59603,1.59557,1.59573,225100000.0
2006-11-09 01:00:00,1.59591,1.59598,1.59577,1.59585,240599999.0
2006-11-09 01:01:00,1.59544,1.59578,1.59544,1.5957,234599998.0
2006-11-09 01:02:00,1.59591,1.59608,1.59591,1.59608,216699998.0
2006-11-09 01:03:00,1.59591,1.59608,1.59549,1.5955,161600002.0
2006-11-09 01:04:00,1.59612,1.59612,1.59588,1.59591,377500004.0
2006-11-09 01:05:00,1.59598,1.5962,1.59597,1.5961,400099999.0
2006-11-09 01:06:00,1.59608,1.59608,1.59577,1.59577,174099999.0
2006-11-09 01:07:00,1.59589,1.59608,1.59589,1.59608,201800000.0
2006-11-09 01:08:00,1.59605,1.59605,1.59591,1.59596,265399997.0
2006-11-09 01:09:00,1.59591,1.59613,1.59591,1.59613,164100002.0
2006-11-09 01:10:00,1.59613,1.59613,1.59592,1.59592,164699999.0
2006-11-09 01:11:00,1.59595,1.59615,1.59592,1.596,266100002.0
2006-11-09 01:12:00,1.59605,1.59609,1.59583,1.59583,314200000.0
2006-11-09 01:13:00,1.59603,1.5961,1.5958,1.5958,144000000.0
2006-11-09 01:14:00,1.59562,1.59592,1.59541,1.59541,186200000.0
2006-11-09 01:15:00,1.59608,1.59615,1.59598,1.5961,325200002.0
2006-11-09 01:16:00,1.5959,1.59605,1.5959,1.59605,180400002.0
2006-11-09 01:17:00,1.5961,1.59613,1.5956,1.5956,328899999.0
2006-11-09 01:18:00,1.59607,1.59614,1.59595,1.59595,219799998.0
2006-11-09 01:19:00,1.59591,1.59606,1.59574,1.596,437199999.0
2006-11-09 01:20:00,1.59603,1.59616,1.596,1.59616,303099998.0
2006-11-09 01:21:00,1.59615,1.59615,1.596,1.596,118400000.0
2006-11-09 01:22:00,1.59613,1.59613,1.59607,1.59607,79600001.0
2006-11-09 01:23:00,1.59553,1.59586,1.59526,1.59562,278300001.0
2006-11-09 01:24:00,1.596,1.59603,1.59586,1.5959,20000000.0
2006-11-09 01:25:00,1.59595,1.59595,1.59575,1.59575,31200000.0
2006-11-09 01:26:00,1.59579,1.59593,1.59528,1.59548,540499993.0
2006-11-09 01:27:00,1.596,1.59605,1.59585,1.59593,385100001.0
2006-11-09 01:28:00,1.59566,1.59594,1.59548,1.59571,192700002.0
2006-11-09 01:29:00,1.59592,1.59605,1.59585,1.596,153300002.0
2006-11-09 01:30:00,1.59589,1.59602,1.59588,1.59601,277800004.0
2006-11-09 01:31:00,1.596,1.596,1.59586,1.59586,55900001.0
2006-11-09 01:32:00,1.59605,1.59605,1.59584,1.59599,365700000.0
2006-11-09 01:33:00,1.59556,1.59594,1.59536,1.59594,329500006.0
2006-11-09 01:34:00,1.5957,1.59603,1.5957,1.59591,319700000.0
2006-11-09 01:35:00,1.59497,1.59578,1.59493,1.59549,381000006.0
2006-11-09 01:36:00,1.59563,1.5958,1.59562,1.59566,289100002.0
2006-11-09 01:37:00,1.59578,1.59588,1.59567,1.59576,386200001.0
2006-11-09 01:38:00,1.59588,1.59598,1.59578,1.59598,324000000.0
2006-11-09 01:39:00,1.59558,1.59585,1.5954,1.59576,242899999.0
2006-11-09 01:40:00,1.59592,1.59592,1.59571,1.59575,511200005.0
2006-11-09 01:41:00,1.59583,1.59592,1.5957,1.59585,228500001.0
2006-11-09 01:42:00,1.59584,1.5959,1.59575,1.59575,217099999.0
2006-11-09 01:43:00,1.59568,1.59589,1.59564,1.59564,307000001.0
2006-11-09 01:44:00,1.59586,1.59592,1.59571,1.59579,146500000.0
2006-11-09 01:45:00,1.59574,1.59591,1.59568,1.59573,209299998.0
2006-11-09 01:46:00,1.5959,1.59595,1.59576,1.59589,453899998.0
2006-11-09 01:47:00,1.59585,1.59593,1.5958,1.5959,123400001.0
2006-11-09 01:48:00,1.59599,1.59609,1.59586,1.59598,245400000.0
2006-11-09 01:49:00,1.59603,1.59622,1.59595,1.59616,420300006.0
2006-11-09 01:50:00,1.59612,1.59612,1.5959,1.5959,72200001.0
2006-11-09 01:51:00,1.596,1.596,1.5959,1.5959,16600000.0
2006-11-09 01:52:00,1.5958,1.59595,1.5958,1.59595,26800000.0
2006-11-09 01:53:00,1.59607,1.59618,1.59592,1.59606,150899999.0
2006-11-09 01:54:00,1.59608,1.59618,1.59598,1.59598,239299999.0
2006-11-09 01:55:00,1.59592,1.59603,1.59511,1.5952,281999999.0
2006-11-09 01:56:00,1.59605,1.59607,1.59584,1.59607,256400000.0
2006-11-09 01:57:00,1.59546,1.59604,1.59546,1.59577,128200000.0
2006-11-09 01:58:00,1.59599,1.59606,1.59579,1.59579,189299996.0
2006-11-09 01:59:00,1.59598,1.59608,1.59585,1.596,257900001.0
2006-11-09 02:00:00,1.59585,1.59592,1.59558,1.59573,357899999.0
2006-11-09 02:01:00,1.59597,1.59613,1.59597,1.59613,202099997.0
2006-11-09 02:02:00,1.59602,1.5961,1.59585,1.59608,328600003.0
2006-11-09 02:03:00,1.59606,1.59615,1.59594,1.59608,287600001.0
2006-11-09 02:04:00,1.59603,1.59611,1.59581,1.59609,323200006.0
2006-11-09 02:05:00,1.59605,1.5961,1.59581,1.59581,57900000.0
2006-11-09 02:06:00,1.59587,1.5961,1.59587,1.59606,328499999.0
2006-11-09 02:07:00,1.59602,1.59613,1.59588,1.59608,265199999.0
2006-11-09 02:08:00,1.59607,1.59607,1.59571,1.59571,275700001.0
2006-11-09 02:09:00,1.59591,1.596,1.59577,1.59584,81299999.0
2006-11-09 02:10:00,1.59571,1.59594,1.59571,1.59575,287099999.0
2006-11-09 02:11:00,1.59588,1.59591,1.59564,1.5957,327099997.0
2006-11-09 02:12:00,1.59544,1.59569,1.59527,1.59542,299200000.0
2006-11-09 02:13:00,1.59584,1.59601,1.59584,1.59592,200300002.0
2006-11-09 02:14:00,1.59581,1.59602,1.59579,1.59602,266300004.0
2006-11-09 02:15:00,1.59573,1.59595,1.59563,1.59574,317400005.0
2006-11-09 02:16:00,1.59595,1.59595,1.5958,1.5958,55200000.0
2006-11-09 02:17:00,1.59595,1.596,1.59582,1.59588,22100000.0
2006-11-09 02:18:00,1.59598,1.59598,1.59583,1.59583,198800002.0
2006-11-09 02:19:00,1.59596,1.59598,1.59596,1.59598,88600003.0
2006-11-09 02:20:00,1.59557,1.59588,1.59545,1.59569,387200000.0
2006-11-09 02:21:00,1.59578,1.59595,1.59572,1.59585,344300003.0
2006-11-09 02:22:00,1.59555,1.59587,1.59548,1.59566,323500003.0
2006-11-09 02:23:00,1.59577,1.59585,1.59563,1.5958,424199999.0
2006-11-09 02:24:00,1.59583,1.59596,1.59568,1.59596,297000000.0
2006-11-09 02:25:00,1.59592,1.59592,1.59543,1.59551,258499997.0
2006-11-09 02:26:00,1.59576,1.59588,1.59574,1.59582,149400004.0
2006-11-09 02:27:00,1.59582,1.59593,1.59567,1.59584,229100000.0
2006-11-09 02:28:00,1.59571,1.59595,1.5957,1.59585,436699999.0
2006-11-09 02:29:00,1.59585,1.59595,1.59567,1.59587,233400000.0
2006-11-09 02:30:00,1.59563,1.59595,1.59563,1.59595,173199998.0
2006-11-09 02:31:00,1.5959,1.59595,1.59568,1.59595,169500001.0
2006-11-09 02:32:00,1.5959,1.59595,1.59577,1.5958,270699999.0
2006-11-09 02:33:00,1.59578,1.59588,1.59577,1.59587,33400000.0
2006-11-09 02:34:00,1.59582,1.59597,1.59579,1.59582,325200002.0
2006-11-09 02:35:00,1.59604,1.59604,1.59579,1.59587,470099996.0
2006-11-09 02:36:00,1.5959,1.59598,1.59566,1.59582,151600001.0
2006-11-09 02:37:00,1.59572,1.59598,1.59572,1.59592,175100003.0
2006-11-09 02:38:00,1.59576,1.59588,1.59576,1.59588,32000000.0
2006-11-09 02:39:00,1.5958,1.5959,1.5958,1.5959,16000000.0
2006-11-09 02:40:00,1.59597,1.59597,1.59594,1.59594,63100001.0
2006-11-09 02:41:00,1.59595,1.59598,1.59571,1.59574,466100005.0
2006-11-09 02:42:00,1.59585,1.596,1.59577,1.59581,228000005.0
2006-11-09 02:43:00,1.59606,1.59624,1.59603,1.59611,241700002.0
2006-11-09 02:44:00,1.59588,1.59605,1.59586,1.59605,209999998.0
2006-11-09 02:45:00,1.59595,1.59611,1.59595,1.59605,286600001.0
2006-11-09 02:46:00,1.59587,1.59599,1.59575,1.59587,321600001.0
2006-11-09 02:47:00,1.59595,1.596,1.5958,1.59593,363400001.0
2006-11-09 02:48:00,1.59593,1.59609,1.59584,1.59596,262300000.0
2006-11-09 02:49:00,1.596,1.596,1.59571,1.59588,331600001.0
2006-11-09 02:50:00,1.59576,1.59591,1.59566,1.59586,299000002.0
2006-11-09 02:51:00,1.59597,1.596,1.5958,1.59587,201899998.0
2006-11-09 02:52:00,1.59589,1.59596,1.5957,1.59581,250100001.0
2006-11-09 02:53:00,1.5959,1.59598,1.59575,1.5959,340599995.0
2006-11-09 02:54:00,1.59582,1.59594,1.59579,1.5958,326700001.0
2006-11-09 02:55:00,1.59578,1.59589,1.59573,1.59585,261100003.0
2006-11-09 02:56:00,1.59573,1.59588,1.59566,1.59576,262600003.0
2006-11-09 02:57:00,1.59587,1.59595,1.59566,1.5959,177099997.0
2006-11-09 02:58:00,1.59588,1.59591,1.59571,1.59571,250699999.0
2006-11-09 02:59:00,1.59588,1.59593,1.59575,1.59577,318100001.0
2006-11-09 03:00:00,1.59582,1.59603,1.5958,1.59587,267899998.0
2006-11-09 03:01:00,1.59607,1.59615,1.59593,1.59595,329099999.0
2006-11-09 03:02:00,1.59584,1.59609,1.59567,1.59587,122200000.0
2006-11-09 03:03:00,1.59605,1.59605,1.59583,1.59583,103100000.0
2006-11-09 03:04:00,1.59602,1.59609,1.59573,1.59595,432000000.0
2006-11-09 03:05:00,1.59595,1.59612,1.59589,1.59599,189099998.0
2006-11-09 03:06:00,1.59592,1.59603,1.59583,1.59587,250600005.0
2006-11-09 03:07:00,1.59565,1.59586,1.59565,1.59582,128899999.0
2006-11-09 03:08:00,1.59572,1.59589,1.59571,1.59588,313900004.0
2006-11-09 03:09:00,1.59585,1.59585,1.59554,1.59554,152499999.0
2006-11-09 03:10:00,1.59558,1.59575,1.59547,1.59561,169599997.0
2006-11-09 03:11:00,1.5955,1.59572,1.5955,1.59567,151100003.0
2006-11-09 03:12:00,1.59553,1.59575,1.59543,1.59575,210100002.0
2006-11-09 03:13:00,1.59567,1.59575,1.59551,1.59555,191699998.0
2006-11-09 03:14:00,1.59565,1.59578,1.59554,1.5957,173399998.0
2006-11-09 03:15:00,1.59568,1.59568,1.59556,1.59556,47900000.0
2006-11-09 03:16:00,1.59568,1.59578,1.59542,1.59542,286499998.0
2006-11-09 03:17:00,1.59575,1.59575,1.59554,1.59554,187700000.0
2006-11-09 03:18:00,1.59568,1.59568,1.59545,1.59556,130299999.0
2006-11-09 03:19:00,1.59575,1.59575,1.59556,1.59556,244500003.0
2006-11-09 03:20:00,1.59555,1.59575,1.59555,1.59575,200600000.0
2006-11-09 03:21:00,1.5956,1.5957,1.5956,1.5957,35200001.0
2006-11-09 03:22:00,1.59575,1.59578,1.59567,1.59567,40800000.0
2006-11-09 03:23:00,1.59571,1.59571,1.59547,1.59547,176199999.0
2006-11-09 03:24:00,1.59569,1.59574,1.59552,1.59567,204400000.0
2006-11-09 03:25:00,1.59545,1.59567,1.5951,1.59548,353600005.0
2006-11-09 03:26:00,1.59567,1.59567,1.59554,1.59554,66200001.0
2006-11-09 03:27:00,1.59571,1.59573,1.59557,1.59571,192699997.0
2006-11-09 03:28:00,1.59575,1.59575,1.59566,1.59566,174099998.0
2006-11-09 03:29:00,1.59565,1.59578,1.59555,1.59571,43700000.0
2006-11-09 03:30:00,1.59568,1.59568,1.59556,1.59556,16000000.0
2006-11-09 03:31:00,1.5956,1.5957,1.5956,1.5957,84900000.0
2006-11-09 03:32:00,1.59547,1.59576,1.59547,1.59575,181599999.0
2006-11-09 03:33:00,1.59575,1.59575,1.59555,1.59564,191199998.0
2006-11-09 03:34:00,1.59568,1.59575,1.59555,1.5957,476699999.0
2006-11-09 03:35:00,1.5956,1.5957,1.5956,1.5957,72099997.0
2006-11-09 03:36:00,1.59575,1.59575,1.59562,1.59562,61499999.0
2006-11-09 03:37:00,1.59565,1.59574,1.59552,1.59554,156800001.0
2006-11-09 03:38:00,1.59563,1.59569,1.59557,1.59566,25600000.0
2006-11-09 03:39:00,1.59565,1.59575,1.59553,1.59567,65000000.0
2006-11-09 03:40:00,1.59563,1.59572,1.59539,1.59563,298900000.0
2006-11-09 03:41:00,1.59543,1.59569,1.59543,1.59569,199999999.0
2006-11-09 03:42:00,1.59562,1.59575,1.59553,1.5957,261600003.0
2006-11-09 03:43:00,1.59568,1.59572,1.59543,1.59543,336800006.0
2006-11-09 03:44:00,1.5955,1.59571,1.5955,1.59571,158099996.0
2006-11-09 03:45:00,1.59557,1.59558,1.59514,1.59516,484899994.0
2006-11-09 03:46:00,1.59512,1.59545,1.59496,1.59527,390099998.0
2006-11-09 03:47:00,1.59568,1.59575,1.59555,1.59567,171099996.0
2006-11-09 03:48:00,1.59499,1.59547,1.59499,1.5953,263899999.0
2006-11-09 03:49:00,1.59565,1.5957,1.59552,1.59558,41700000.0
2006-11-09 03:50:00,1.59565,1.59573,1.59557,1.59573,125200000.0
2006-11-09 03:51:00,1.5957,1.59577,1.59562,1.59575,235999999.0
2006-11-09 03:52:00,1.59545,1.59554,1.59509,1.59509,280400004.0
2006-11-09 03:53:00,1.5957,1.59575,1.59562,1.59568,60000000.0
2006-11-09 03:54:00,1.59575,1.59575,1.5957,1.5957,73500000.0
2006-11-09 03:55:00,1.59562,1.59569,1.59548,1.59569,69100000.0
2006-11-09 03:56:00,1.59555,1.59573,1.5954,1.59566,306400001.0
2006-11-09 03:57:00,1.59575,1.59575,1.5957,1.5957,14400000.0
2006-11-09 03:58:00,1.5957,1.59578,1.59552,1.59552,247499999.0
2006-11-09 03:59:00,1.59565,1.5957,1.5955,1.59558,374499994.0
2006-11-09 04:00:00,1.59542,1.59565,1.59529,1.59532,300300002.0
2006-11-09 04:01:00,1.59556,1.59569,1.59547,1.59558,386199997.0
2006-11-09 04:02:00,1.59528,1.59563,1.59518,1.59549,208400001.0
2006-11-09 04:03:00,1.59552,1.59578,1.59552,1.59565,327400004.0
2006-11-09 04:04:00,1.59523,1.59551,1.59493,1.59511,349499998.0
2006-11-09 04:05:00,1.59559,1.59578,1.59558,1.59578,380400000.0
2006-11-09 04:06:00,1.59559,1.59575,1.59554,1.59575,319200002.0
2006-11-09 04:07:00,1.59518,1.59538,1.59485,1.59502,312100003.0
2006-11-09 04:08:00,1.59556,1.59579,1.5955,1.59579,143000001.0
2006-11-09 04:09:00,1.59567,1.59585,1.59548,1.59569,146699999.0
2006-11-09 04:10:00,1.59579,1.59585,1.59562,1.59577,358500003.0
2006-11-09 04:11:00,1.5958,1.59585,1.5956,1.5956,514499999.0
2006-11-09 04:12:00,1.5958,1.5958,1.5957,1.5957,102400004.0
2006-11-09 04:13:00,1.59527,1.59559,1.59504,1.59528,377599997.0
2006-11-09 04:14:00,1.5957,1.5958,1.5957,1.5958,21600000.0
2006-11-09 04:15:00,1.59575,1.59581,1.59575,1.59579,62800000.0
2006-11-09 04:16:00,1.5956,1.59573,1.59544,1.5956,334000000.0
2006-11-09 04:17:00,1.59555,1.59567,1.59555,1.59567,91899999.0
2006-11-09 04:18:00,1.59562,1.59575,1.59562,1.59575,101400002.0
2006-11-09 04:19:00,1.59565,1.5957,1.59548,1.5955,327500000.0
2006-11-09 04:20:00,1.5957,1.5958,1.59556,1.59573,82300002.0
2006-11-09 04:21:00,1.59583,1.59598,1.5957,1.59578,377700001.0
2006-11-09 04:22:00,1.5958,1.59597,1.59562,1.59597,268599998.0
2006-11-09 04:23:00,1.59593,1.59608,1.59577,1.596,313400000.0
2006-11-09 04:24:00,1.596,1.59605,1.59582,1.59589,229099997.0
2006-11-09 04:25:00,1.59605,1.59605,1.59577,1.59585,338999997.0
2006-11-09 04:26:00,1.59598,1.59605,1.5959,1.59605,261300003.0
2006-11-09 04:27:00,1.59595,1.59602,1.59595,1.59598,144099998.0
2006-11-09 04:28:00,1.59591,1.59601,1.59582,1.59592,70200000.0
2006-11-09 04:29:00,1.59596,1.59596,1.59577,1.59577,182100000.0
2006-11-09 04:30:00,1.59573,1.59597,1.59573,1.59597,35800000.0
2006-11-09 04:31:00,1.59587,1.59599,1.59587,1.59599,37500000.0
2006-11-09 04:32:00,1.59587,1.59589,1.59574,1.5958,298200001.0
2006-11-09 04:33:00,1.5959,1.59591,1.59568,1.59576,299800000.0
2006-11-09 04:34:00,1.59587,1.59594,1.59569,1.59579,298900002.0
2006-11-09 04:35:00,1.59584,1.59602,1.59572,1.59602,253300000.0
2006-11-09 04:36:00,1.59599,1.59606,1.59589,1.59599,249800002.0
2006-11-09 04:37:00,1.59596,1.59605,1.59576,1.59592,330500006.0
2006-11-09 04:38:00,1.59595,1.59605,1.59585,1.59598,348899997.0
2006-11-09 04:39:00,1.596,1.59605,1.59578,1.59589,237100002.0
2006-11-09 04:40:00,1.59595,1.59603,1.59579,1.59589,321900002.0
2006-11-09 04:41:00,1.59583,1.59594,1.59579,1.59589,258499996.0
2006-11-09 04:42:00,1.59598,1.59611,1.59591,1.59594,473999992.0
2006-11-09 04:43:00,1.59596,1.59612,1.59587,1.59592,294400004.0
2006-11-09 04:44:00,1.59597,1.596,1.59582,1.59585,250899998.0
2006-11-09 04:45:00,1.5959,1.596,1.59572,1.59572,184499998.0
2006-11-09 04:46:00,1.59585,1.59595,1.59585,1.59595,83800004.0
2006-11-09 04:47:00,1.59594,1.596,1.59576,1.59589,382000006.0
2006-11-09 04:48:00,1.59549,1.59579,1.5952,1.59527,297999999.0
2006-11-09 04:49:00,1.59603,1.59603,1.59581,1.59585,323900003.0
2006-11-09 04:50:00,1.59592,1.59595,1.59571,1.59583,162100003.0
2006-11-09 04:51:00,1.5953,1.59579,1.59523,1.59531,299600001.0
2006-11-09 04:52:00,1.59577,1.59593,1.59545,1.59572,334100002.0
2006-11-09 04:53:00,1.59573,1.59598,1.59549,1.59579,410300003.0
2006-11-09 04:54:00,1.59557,1.59584,1.5954,1.59544,265399998.0
2006-11-09 04:55:00,1.59588,1.59592,1.59575,1.5958,34100000.0
2006-11-09 04:56:00,1.59595,1.59595,1.59585,1.59588,137399997.0
2006-11-09 04:57:00,1.59585,1.59585,1.59536,1.5956,297999999.0
2006-11-09 04:58:00,1.59583,1.59608,1.59548,1.5957,451600003.0
2006-11-09 04:59:00,1.5957,1.59606,1.59554,1.59606,263999999.0
2006-11-09 05:00:00,1.59566,1.59586,1.59536,1.59537,373299997.0
2006-11-09 05:01:00,1.59558,1.59594,1.59558,1.59574,308099998.0
2006-11-09 05:02:00,1.59587,1.596,1.59572,1.59585,216199998.0
2006-11-09 05:03:00,1.59592,1.596,1.59578,1.59593,294799998.0
2006-11-09 05:04:00,1.59598,1.59598,1.59574,1.59574,307799998.0
2006-11-09 05:05:00,1.59583,1.59594,1.59562,1.59568,176400000.0
2006-11-09 05:06:00,1.59582,1.59588,1.59575,1.59582,266899996.0
2006-11-09 05:07:00,1.59588,1.59595,1.5958,1.59593,425000001.0
2006-11-09 05:08:00,1.59586,1.59595,1.59575,1.5959,290600003.0
2006-11-09 05:09:00,1.59574,1.59589,1.59574,1.59589,119700002.0
2006-11-09 05:10:00,1.59593,1.59593,1.59565,1.59572,116300000.0
2006-11-09 05:11:00,1.59592,1.59592,1.59563,1.59563,186100004.0
2006-11-09 05:12:00,1.59566,1.59593,1.59563,1.59593,348300004.0
2006-11-09 05:13:00,1.59597,1.596,1.59583,1.59588,275999999.0
2006-11-09 05:14:00,1.59599,1.59601,1.59582,1.59582,263699998.0
2006-11-09 05:15:00,1.59586,1.59599,1.5958,1.59588,232500002.0
2006-11-09 05:16:00,1.59537,1.59586,1.5953,1.59539,456600003.0
2006-11-09 05:17:00,1.59603,1.59603,1.59589,1.59589,39100000.0
2006-11-09 05:18:00,1.5953,1.59595,1.5953,1.59594,179300001.0
2006-11-09 05:19:00,1.59536,1.59585,1.59528,1.5958,461899997.0
2006-11-09 05:20:00,1.59605,1.59605,1.59581,1.59599,240999997.0
2006-11-09 05:21:00,1.59588,1.59602,1.59571,1.5959,306300000.0
2006-11-09 05:22:00,1.59589,1.59605,1.59589,1.596,243899998.0
2006-11-09 05:23:00,1.59598,1.59604,1.59579,1.59595,421399994.0
2006-11-09 05:24:00,1.5959,1.59605,1.59573,1.59596,298000003.0
2006-11-09 05:25:00,1.59598,1.59605,1.5958,1.59588,367800002.0
2006-11-09 05:26:00,1.59592,1.59605,1.59592,1.59605,119699999.0
2006-11-09 05:27:00,1.59594,1.59606,1.59581,1.59581,264500000.0
2006-11-09 05:28:00,1.59592,1.59598,1.59589,1.59592,103700002.0
2006-11-09 05:29:00,1.59556,1.59598,1.59542,1.59593,441800003.0
2006-11-09 05:30:00,1.59562,1.59597,1.59545,1.59597,128100000.0
2006-11-09 05:31:00,1.59607,1.59608,1.59602,1.59603,112899997.0
2006-11-09 05:32:00,1.59604,1.5961,1.59592,1.59592,224500002.0
2006-11-09 05:33:00,1.59594,1.59609,1.59579,1.59599,294799999.0
2006-11-09 05:34:00,1.59593,1.59615,1.59589,1.59615,374800000.0
2006-11-09 05:35:00,1.59591,1.59609,1.59589,1.59594,178900001.0
2006-11-09 05:36:00,1.59597,1.59612,1.59579,1.59603,266299999.0
2006-11-09 05:37:00,1.59608,1.59615,1.59589,1.59605,298300001.0
2006-11-09 05:38:00,1.59615,1.59618,1.59615,1.59618,8000000.0
2006-11-09 05:39:00,1.59604,1.59613,1.59588,1.59588,241799997.0
2006-11-09 05:40:00,1.59608,1.59608,1.59577,1.59577,181900003.0
2006-11-09 05:41:00,1.59605,1.59605,1.59548,1.59575,175600003.0
2006-11-09 05:42:00,1.59584,1.59602,1.59575,1.59602,224700000.0
2006-11-09 05:43:00,1.5958,1.59606,1.5958,1.59598,353900001.0
2006-11-09 05:44:00,1.59598,1.59598,1.59579,1.59579,54300000.0
2006-11-09 05:45:00,1.59592,1.59607,1.59592,1.59601,210100002.0
2006-11-09 05:46:00,1.59564,1.59589,1.59549,1.59589,302799999.0
2006-11-09 05:47:00,1.59605,1.59605,1.5958,1.59588,445399998.0
2006-11-09 05:48:00,1.59589,1.59602,1.59579,1.59592,296000001.0
2006-11-09 05:49:00,1.59579,1.59598,1.59564,1.59583,317900002.0
2006-11-09 05:50:00,1.59553,1.5959,1.5954,1.5956,398599997.0
2006-11-09 05:51:00,1.59582,1.59601,1.59582,1.59586,189999998.0
2006-11-09 05:52:00,1.59579,1.596,1.59576,1.59595,348700001.0
2006-11-09 05:53:00,1.59557,1.59579,1.59538,1.59577,375800000.0
2006-11-09 05:54:00,1.59595,1.59603,1.59576,1.59576,315899997.0
2006-11-09 05:55:00,1.5959,1.596,1.59577,1.59585,180300001.0
2006-11-09 05:56:00,1.59593,1.59595,1.59583,1.59587,30700000.0
2006-11-09 05:57:00,1.5958,1.59598,1.59576,1.59598,203900000.0
2006-11-09 05:58:00,1.59589,1.59605,1.59534,1.5956,375400002.0
2006-11-09 05:59:00,1.59599,1.59612,1.59589,1.59598,269700002.0
2006-11-09 06:00:00,1.59581,1.59597,1.59571,1.59597,143399999.0
2006-11-09 06:01:00,1.59597,1.59601,1.59575,1.59578,313300003.0
2006-11-09 06:02:00,1.59588,1.59598,1.59585,1.59598,243600002.0
2006-11-09 06:03:00,1.596,1.59605,1.5959,1.59597,207899999.0
2006-11-09 06:04:00,1.59595,1.59605,1.59582,1.596,285299999.0
2006-11-09 06:05:00,1.596,1.59607,1.59589,1.59592,223899998.0
2006-11-09 06:06:00,1.59598,1.59605,1.59585,1.596,438800003.0
2006-11-09 06:07:00,1.59589,1.59605,1.59572,1.5959,240400004.0
2006-11-09 06:08:00,1.59601,1.59612,1.59583,1.59583,320200003.0
2006-11-09 06:09:00,1.59598,1.59608,1.59588,1.59605,437900000.0
2006-11-09 06:10:00,1.59588,1.596,1.59574,1.59593,284800004.0
2006-11-09 06:11:00,1.596,1.59608,1.59587,1.596,376299999.0
2006-11-09 06:12:00,1.59595,1.59605,1.59581,1.59597,304299998.0
2006-11-09 06:13:00,1.596,1.59603,1.5959,1.59595,127700000.0
2006-11-09 06:14:00,1.59608,1.59608,1.59588,1.59602,128099997.0
2006-11-09 06:15:00,1.59611,1.5962,1.59588,1.59608,357900003.0
2006-11-09 06:16:00,1.5961,1.5961,1.596,1.596,99000000.0
2006-11-09 06:17:00,1.59599,1.59611,1.59594,1.59607,247600009.0
2006-11-09 06:18:00,1.59607,1.5961,1.59592,1.59592,354099993.0
2006-11-09 06:19:00,1.59589,1.59605,1.59582,1.59595,207500003.0
2006-11-09 06:20:00,1.59597,1.59605,1.59584,1.596,225500000.0
2006-11-09 06:21:00,1.596,1.59605,1.596,1.59605,30400000.0
2006-11-09 06:22:00,1.59602,1.59602,1.5957,1.5957,209700004.0
2006-11-09 06:23:00,1.59595,1.59603,1.59569,1.59579,516499998.0
2006-11-09 06:24:00,1.5959,1.59595,1.59571,1.59587,211000001.0
2006-11-09 06:25:00,1.5958,1.59595,1.59577,1.59588,315900000.0
2006-11-09 06:26:00,1.59585,1.59594,1.59556,1.59577,292500005.0
2006-11-09 06:27:00,1.59585,1.59593,1.59578,1.59586,121100000.0
2006-11-09 06:28:00,1.59591,1.59596,1.59575,1.59592,209000001.0
2006-11-09 06:29:00,1.5958,1.59607,1.59571,1.59607,229299999.0
2006-11-09 06:30:00,1.59579,1.59592,1.59579,1.59592,12800000.0
2006-11-09 06:31:00,1.59598,1.59598,1.59581,1.59581,77500001.0
2006-11-09 06:32:00,1.59584,1.59594,1.59576,1.59582,262400002.0
2006-11-09 06:33:00,1.596,1.59604,1.59573,1.59587,295099999.0
2006-11-09 06:34:00,1.59587,1.59598,1.59576,1.5959,405999994.0
2006-11-09 06:35:00,1.59571,1.59603,1.59571,1.59598,285600001.0
2006-11-09 06:36:00,1.59593,1.59593,1.59568,1.59568,136300001.0
2006-11-09 06:37:00,1.59578,1.59591,1.59576,1.59576,143900000.0
2006-11-09 06:38:00,1.59568,1.59587,1.59568,1.59587,122199998.0
2006-11-09 06:39:00,1.59588,1.59593,1.5957,1.59582,268999999.0
2006-11-09 06:40:00,1.59592,1.596,1.59579,1.59581,528099997.0
2006-11-09 06:41:00,1.59598,1.59598,1.59576,1.59576,58900002.0
2006-11-09 06:42:00,1.5959,1.59598,1.59581,1.59591,346900000.0
2006-11-09 06:43:00,1.59598,1.59598,1.59573,1.59579,164700002.0
2006-11-09 06:44:00,1.5958,1.59594,1.59579,1.59594,188400002.0
2006-11-09 06:45:00,1.59591,1.596,1.59576,1.5959,216399999.0
2006-11-09 06:46:00,1.59592,1.59594,1.59569,1.59569,345599999.0
2006-11-09 06:47:00,1.59587,1.59594,1.59578,1.59582,242299999.0
2006-11-09 06:48:00,1.59583,1.59593,1.59576,1.59578,265799997.0
2006-11-09 06:49:00,1.59585,1.5959,1.59573,1.59573,249899997.0
2006-11-09 06:50:00,1.59572,1.59596,1.59572,1.59596,266399999.0
2006-11-09 06:51:00,1.59587,1.59598,1.59583,1.59592,255300000.0
2006-11-09 06:52:00,1.59555,1.59597,1.5954,1.59547,354099998.0
2006-11-09 06:53:00,1.59592,1.59602,1.59583,1.5959,251699998.0
2006-11-09 06:54:00,1.59583,1.59609,1.59583,1.596,278099996.0
2006-11-09 06:55:00,1.59596,1.59603,1.59576,1.59593,322200004.0
2006-11-09 06:56:00,1.59575,1.5959,1.59545,1.59545,326900001.0
2006-11-09 06:57:00,1.59579,1.59601,1.59579,1.59584,251699995.0
2006-11-09 06:58:00,1.59595,1.59595,1.5959,1.5959,128199999.0
2006-11-09 06:59:00,1.5959,1.59595,1.5958,1.59586,194500000.0
2006-11-09 07:00:00,1.59577,1.59601,1.59573,1.59601,194899997.0
2006-11-09 07:01:00,1.5959,1.59605,1.5959,1.59605,296299997.0
2006-11-09 07:02:00,1.59597,1.59597,1.59585,1.59585,33600000.0
2006-11-09 07:03:00,1.59563,1.5959,1.59551,1.5959,319499995.0
2006-11-09 07:04:00,1.59561,1.59595,1.59561,1.59595,329999998.0
2006-11-09 07:05:00,1.59579,1.59602,1.59577,1.59594,207699998.0
2006-11-09 07:06:00,1.59595,1.59595,1.5958,1.5958,38300000.0
2006-11-09 07:07:00,1.59538,1.59562,1.59521,1.5954,410499998.0
2006-11-09 07:08:00,1.5958,1.59595,1.5958,1.59595,66300002.0
2006-11-09 07:09:00,1.59585,1.59596,1.59556,1.59559,563999995.0
2006-11-09 07:10:00,1.59593,1.596,1.59579,1.59587,131900002.0
2006-11-09 07:11:00,1.59587,1.59595,1.59575,1.5958,111000000.0
2006-11-09 07:12:00,1.59589,1.59601,1.59589,1.59589,126500000.0
2006-11-09 07:13:00,1.59595,1.59605,1.59583,1.59587,238800000.0
2006-11-09 07:14:00,1.59595,1.59605,1.59583,1.59597,83000001.0
2006-11-09 07:15:00,1.596,1.59605,1.59578,1.59598,406300001.0
2006-11-09 07:16:00,1.59554,1.59573,1.59505,1.59514,216600002.0
2006-11-09 07:17:00,1.5959,1.596,1.5959,1.596,221999998.0
2006-11-09 07:18:00,1.59593,1.59601,1.59579,1.59589,276699996.0
2006-11-09 07:19:00,1.59574,1.59587,1.59574,1.59587,63100002.0
2006-11-09 07:20:00,1.59585,1.59594,1.59571,1.59576,173500000.0
2006-11-09 07:21:00,1.59579,1.59595,1.59565,1.59565,207200004.0
2006-11-09 07:22:00,1.59572,1.59605,1.59572,1.59605,259199997.0
2006-11-09 07:23:00,1.59542,1.59591,1.59532,1.59575,326800001.0
2006-11-09 07:24:00,1.59597,1.59604,1.59586,1.59598,266900005.0
2006-11-09 07:25:00,1.59583,1.59597,1.59582,1.5959,446199998.0
2006-11-09 07:26:00,1.59594,1.59594,1.59556,1.59568,282500000.0
2006-11-09 07:27:00,1.59585,1.59594,1.59571,1.5958,258399997.0
2006-11-09 07:28:00,1.59563,1.59597,1.59548,1.59566,245699998.0
2006-11-09 07:29:00,1.5958,1.59595,1.5958,1.59587,143500001.0
2006-11-09 07:30:00,1.59582,1.59602,1.59582,1.59602,91899999.0
2006-11-09 07:31:00,1.59601,1.59601,1.5958,1.5958,162100001.0
2006-11-09 07:32:00,1.59593,1.59601,1.59575,1.59587,352300005.0
2006-11-09 07:33:00,1.59555,1.59591,1.59538,1.59579,439100004.0
2006-11-09 07:34:00,1.5958,1.59595,1.59574,1.5959,357299997.0
2006-11-09 07:35:00,1.59589,1.59596,1.59575,1.59585,374699998.0
2006-11-09 07:36:00,1.59555,1.5958,1.59539,1.59546,356000001.0
2006-11-09 07:37:00,1.59577,1.59592,1.59577,1.59586,98100000.0
2006-11-09 07:38:00,1.5958,1.5959,1.59538,1.59543,400100005.0
2006-11-09 07:39:00,1.59591,1.59591,1.59577,1.59577,97400002.0
2006-11-09 07:40:00,1.59577,1.59592,1.59566,1.59585,333400001.0
2006-11-09 07:41:00,1.59582,1.59613,1.59572,1.59613,483900000.0
2006-11-09 07:42:00,1.59592,1.59609,1.59583,1.59609,314599994.0
2006-11-09 07:43:00,1.59599,1.59602,1.59581,1.59593,241299999.0
2006-11-09 07:44:00,1.59589,1.59601,1.59579,1.59593,123100000.0
2006-11-09 07:45:00,1.59595,1.59603,1.5958,1.5959,295499996.0
2006-11-09 07:46:00,1.59588,1.59598,1.59581,1.59586,54200000.0
2006-11-09 07:47:00,1.59584,1.596,1.59584,1.59599,294699998.0
2006-11-09 07:48:00,1.59604,1.59612,1.59591,1.59595,306500002.0
2006-11-09 07:49:00,1.59597,1.59605,1.59584,1.59591,245399999.0
2006-11-09 07:50:00,1.5959,1.596,1.5959,1.596,72800002.0
2006-11-09 07:51:00,1.59606,1.59613,1.59588,1.59588,267699998.0
2006-11-09 07:52:00,1.5961,1.59613,1.59595,1.59595,110199998.0
2006-11-09 07:53:00,1.59601,1.59605,1.59591,1.59591,67899999.0
2006-11-09 07:54:00,1.59577,1.59618,1.59577,1.59618,311600004.0
2006-11-09 07:55:00,1.5961,1.5961,1.596,1.596,19200000.0
2006-11-09 07:56:00,1.59618,1.59618,1.59611,1.59611,59900000.0
2006-11-09 07:57:00,1.59615,1.59615,1.5961,1.5961,48799999.0
2006-11-09 07:58:00,1.59588,1.59605,1.59582,1.59584,242599995.0
2006-11-09 07:59:00,1.59527,1.59584,1.59523,1.59543,322800000.0
2006-11-09 08:00:00,1.59599,1.59603,1.59586,1.59588,56200000.0
2006-11-09 08:01:00,1.59609,1.59611,1.59594,1.59602,494899999.0
2006-11-09 08:02:00,1.59591,1.59601,1.5957,1.59583,268400003.0
2006-11-09 08:03:00,1.59564,1.59584,1.59564,1.59584,111899998.0
2006-11-09 08:04:00,1.59568,1.59591,1.59567,1.59591,132700000.0
2006-11-09 08:05:00,1.5958,1.59593,1.59572,1.59577,251700000.0
2006-11-09 08:06:00,1.59577,1.59589,1.59559,1.59578,317599997.0
2006-11-09 08:07:00,1.5959,1.59595,1.59565,1.59587,437900001.0
2006-11-09 08:08:00,1.59587,1.5959,1.59575,1.59579,43800000.0
2006-11-09 08:09:00,1.59589,1.59608,1.59577,1.5959,311100003.0
2006-11-09 08:10:00,1.59567,1.59611,1.59567,1.59595,224600003.0
2006-11-09 08:11:00,1.59586,1.59603,1.59574,1.59596,201100000.0
2006-11-09 08:12:00,1.59595,1.59595,1.5958,1.5958,29600000.0
2006-11-09 08:13:00,1.5959,1.59616,1.5959,1.59607,440299998.0
2006-11-09 08:14:00,1.596,1.59605,1.59579,1.59579,273500000.0
2006-11-09 08:15:00,1.59595,1.59603,1.59583,1.59593,44000000.0
2006-11-09 08:16:00,1.59579,1.59607,1.59579,1.59607,65699998.0
2006-11-09 08:17:00,1.59605,1.59605,1.5959,1.5959,99000000.0
2006-11-09 08:18:00,1.59606,1.59613,1.59606,1.59613,53500000.0
2006-11-09 08:19:00,1.5958,1.59599,1.59546,1.59591,351900003.0
2006-11-09 08:20:00,1.59613,1.59613,1.59587,1.59592,258200003.0
2006-11-09 08:21:00,1.59604,1.59622,1.59597,1.5962,184800000.0
2006-11-09 08:22:00,1.59613,1.59613,1.59589,1.59601,309600002.0
2006-11-09 08:23:00,1.596,1.59619,1.59594,1.59606,175500001.0
2006-11-09 08:24:00,1.59605,1.59617,1.59596,1.59612,467499998.0
2006-11-09 08:25:00,1.59599,1.59619,1.59598,1.59617,203699999.0
2006-11-09 08:26:00,1.59617,1.59617,1.59595,1.596,281299999.0
2006-11-09 08:27:00,1.59583,1.59621,1.59583,1.59621,67700001.0
2006-11-09 08:28:00,1.59618,1.5964,1.59618,1.59629,251099995.0
2006-11-09 08:29:00,1.59636,1.59639,1.59612,1.5963,310300002.0
2006-11-09 08:30:00,1.59634,1.59641,1.59627,1.59633,87900001.0
2006-11-09 08:31:00,1.59615,1.59638,1.5961,1.59624,395900002.0
2006-11-09 08:32:00,1.59612,1.59629,1.59604,1.59612,227300004.0
2006-11-09 08:33:00,1.59618,1.59624,1.59595,1.59595,336300004.0
2006-11-09 08:34:00,1.5962,1.59625,1.5961,1.59611,141400000.0
2006-11-09 08:35:00,1.59625,1.59625,1.5962,1.5962,8900000.0
2006-11-09 08:36:00,1.59611,1.59625,1.59603,1.59625,255900001.0
2006-11-09 08:37:00,1.59622,1.59633,1.5961,1.59627,362199999.0
2006-11-09 08:38:00,1.59623,1.59623,1.59599,1.59619,148600001.0
2006-11-09 08:39:00,1.59616,1.59619,1.59607,1.59613,61500002.0
2006-11-09 08:40:00,1.59602,1.59618,1.59602,1.59614,266999999.0
2006-11-09 08:41:00,1.59607,1.59615,1.59592,1.5961,342899998.0
2006-11-09 08:42:00,1.59611,1.59622,1.59602,1.59602,290300004.0
2006-11-09 08:43:00,1.59601,1.59617,1.59601,1.59617,122100000.0
2006-11-09 08:44:00,1.5962,1.59623,1.5961,1.59614,194799999.0
2006-11-09 08:45:00,1.59614,1.59625,1.59585,1.59625,340499997.0
2006-11-09 08:46:00,1.59614,1.59622,1.59597,1.59604,237100001.0
2006-11-09 08:47:00,1.5962,1.59627,1.59604,1.59615,396700005.0
2006-11-09 08:48:00,1.59625,1.59633,1.59603,1.59618,308499999.0
2006-11-09 08:49:00,1.59602,1.5963,1.59602,1.59623,207200000.0
2006-11-09 08:50:00,1.59622,1.59631,1.59609,1.5962,547299994.0
2006-11-09 08:51:00,1.5962,1.59634,1.59601,1.59617,324399997.0
2006-11-09 08:52:00,1.59619,1.59619,1.59612,1.59619,90400002.0
2006-11-09 08:53:00,1.59602,1.59622,1.59602,1.59622,156700002.0
2006-11-09 08:54:00,1.59613,1.59629,1.59601,1.59607,222200003.0
2006-11-09 08:55:00,1.59622,1.59623,1.59613,1.59613,132599996.0
2006-11-09 08:56:00,1.59625,1.59628,1.59607,1.59611,245100001.0
2006-11-09 08:57:00,1.59602,1.59622,1.596,1.5961,267800002.0
2006-11-09 08:58:00,1.59619,1.59636,1.59613,1.59616,339900001.0
2006-11-09 08:59:00,1.5962,1.59633,1.59606,1.59619,304099998.0
2006-11-09 09:00:00,1.59627,1.59632,1.59612,1.59617,254499998.0
2006-11-09 09:01:00,1.59609,1.59628,1.59609,1.59621,185299997.0
2006-11-09 09:02:00,1.59614,1.59631,1.59614,1.59627,181199998.0
2006-11-09 09:03:00,1.59609,1.5962,1.59606,1.59618,116799999.0
2006-11-09 09:04:00,1.5962,1.59624,1.5959,1.596,508600001.0
2006-11-09 09:05:00,1.596,1.5961,1.59584,1.59606,276400001.0
2006-11-09 09:06:00,1.59607,1.59612,1.59593,1.59593,190700003.0
2006-11-09 09:07:00,1.59592,1.59601,1.59567,1.59567,295400002.0
2006-11-09 09:08:00,1.59605,1.59624,1.59599,1.59599,311700005.0
2006-11-09 09:09:00,1.59597,1.59615,1.59592,1.5961,301600003.0
2006-11-09 09:10:00,1.59603,1.59603,1.59582,1.59583,293900003.0
2006-11-09 09:11:00,1.59594,1.596,1.59576,1.59576,174500000.0
2006-11-09 09:12:00,1.59576,1.59594,1.59575,1.59575,265899995.0
2006-11-09 09:13:00,1.59585,1.59585,1.59556,1.59576,426200000.0
2006-11-09 09:14:00,1.59563,1.5959,1.59563,1.5958,377099999.0
2006-11-09 09:15:00,1.59578,1.59583,1.5956,1.59563,441599999.0
2006-11-09 09:16:00,1.59571,1.59587,1.59571,1.59587,74300002.0
2006-11-09 09:17:00,1.59585,1.59598,1.59571,1.59591,336800002.0
2006-11-09 09:18:00,1.59579,1.59607,1.59579,1.59601,337599999.0
2006-11-09 09:19:00,1.59607,1.59607,1.59589,1.596,239499999.0
2006-11-09 09:20:00,1.59587,1.59606,1.59579,1.59584,357599996.0
2006-11-09 09:21:00,1.59606,1.59606,1.59572,1.59601,275300000.0
2006-11-09 09:22:00,1.59586,1.5961,1.59586,1.59602,272299998.0
2006-11-09 09:23:00,1.59579,1.59603,1.59579,1.59596,336499999.0
2006-11-09 09:24:00,1.59579,1.59596,1.59576,1.59593,171199999.0
2006-11-09 09:25:00,1.59587,1.59593,1.59574,1.59584,245300004.0
2006-11-09 09:26:00,1.5959,1.59609,1.59583,1.59584,281300002.0
2006-11-09 09:27:00,1.59601,1.59633,1.59599,1.59632,403799998.0
2006-11-09 09:28:00,1.59638,1.5964,1.59609,1.59609,411600002.0
2006-11-09 09:29:00,1.5963,1.59638,1.5962,1.59626,228700004.0
2006-11-09 09:30:00,1.59643,1.59643,1.59631,1.59633,218199999.0
2006-11-09 09:31:00,1.59638,1.59643,1.59621,1.59643,182099998.0
2006-11-09 09:32:00,1.59624,1.59638,1.59616,1.59616,52600000.0
2006-11-09 09:33:00,1.59628,1.59638,1.59621,1.59638,403799997.0
2006-11-09 09:34:00,1.59639,1.59639,1.59617,1.59617,146300001.0
2006-11-09 09:35:00,1.59632,1.59637,1.59619,1.59619,303500003.0
2006-11-09 09:36:00,1.59616,1.59627,1.59605,1.59615,493700005.0
2006-11-09 09:37:00,1.59611,1.59632,1.59597,1.59622,333100001.0
2006-11-09 09:38:00,1.59634,1.59641,1.59619,1.59629,305400000.0
2006-11-09 09:39:00,1.59637,1.59643,1.59628,1.59631,128599999.0
2006-11-09 09:40:00,1.59623,1.59643,1.59616,1.59624,183099998.0
2006-11-09 09:41:00,1.59634,1.59642,1.5962,1.5963,257100001.0
2006-11-09 09:42:00,1.59626,1.59643,1.59626,1.59628,225900004.0
2006-11-09 09:43:00,1.59612,1.59625,1.59579,1.59589,310699998.0
2006-11-09 09:44:00,1.5964,1.5964,1.59615,1.59615,221400002.0
2006-11-09 09:45:00,1.59636,1.59636,1.59617,1.59617,68100001.0
2006-11-09 09:46:00,1.59625,1.59641,1.59625,1.59635,268499998.0
2006-11-09 09:47:00,1.5963,1.59648,1.59628,1.59639,283299999.0
2006-11-09 09:48:00,1.59626,1.59647,1.59626,1.59641,288499998.0
2006-11-09 09:49:00,1.5963,1.5964,1.5963,1.5964,94200000.0
2006-11-09 09:50:00,1.59643,1.59643,1.59616,1.59634,332500002.0
2006-11-09 09:51:00,1.59645,1.59645,1.59631,1.59631,199000001.0
2006-11-09 09:52:00,1.59629,1.59653,1.59629,1.59648,357199997.0
2006-11-09 09:53:00,1.59633,1.59647,1.59621,1.59638,186400002.0
2006-11-09 09:54:00,1.59636,1.59638,1.59624,1.59624,317400004.0
2006-11-09 09:55:00,1.59635,1.59644,1.59615,1.59637,318100000.0
2006-11-09 09:56:00,1.59636,1.59636,1.5962,1.59624,262800004.0
2006-11-09 09:57:00,1.59637,1.59642,1.5962,1.5962,560799992.0
2006-11-09 09:58:00,1.59624,1.59624,1.59601,1.59616,214099996.0
2006-11-09 09:59:00,1.59603,1.59628,1.59603,1.5962,272599997.0
2006-11-09 10:00:00,1.596,1.59622,1.59599,1.59604,345700004.0
2006-11-09 10:01:00,1.59626,1.59632,1.59608,1.59622,342299998.0
2006-11-09 10:02:00,1.59615,1.59625,1.596,1.59609,383199999.0
2006-11-09 10:03:00,1.59619,1.59633,1.59609,1.59614,399800003.0
2006-11-09 10:04:00,1.59627,1.59636,1.59613,1.59615,246199999.0
2006-11-09 10:05:00,1.59606,1.59635,1.59606,1.59635,369700000.0
2006-11-09 10:06:00,1.59618,1.59629,1.5961,1.5962,132300000.0
2006-11-09 10:07:00,1.59628,1.59629,1.59608,1.59617,315500001.0
2006-11-09 10:08:00,1.59627,1.59636,1.5961,1.59622,450300003.0
2006-11-09 10:09:00,1.59615,1.59627,1.59602,1.59615,365300001.0
2006-11-09 10:10:00,1.59628,1.5964,1.59618,1.5963,314400002.0
2006-11-09 10:11:00,1.59622,1.59631,1.59611,1.59628,256000002.0
2006-11-09 10:12:00,1.59623,1.59626,1.59597,1.59597,407699997.0
2006-11-09 10:13:00,1.59596,1.59612,1.59595,1.59605,345000002.0
2006-11-09 10:14:00,1.59611,1.59613,1.59584,1.59603,339399995.0
2006-11-09 10:15:00,1.59616,1.59619,1.59602,1.59608,345199996.0
2006-11-09 10:16:00,1.59623,1.59623,1.596,1.59607,468600000.0
2006-11-09 10:17:00,1.59616,1.5964,1.59616,1.59629,295500002.0
2006-11-09 10:18:00,1.59632,1.59638,1.59618,1.59631,377300003.0
2006-11-09 10:19:00,1.59626,1.59645,1.59626,1.5964,92100001.0
2006-11-09 10:20:00,1.59629,1.59636,1.59617,1.59623,41300000.0
2006-11-09 10:21:00,1.59624,1.59649,1.59622,1.5963,324999998.0
2006-11-09 10:22:00,1.59632,1.59639,1.5962,1.5962,293700004.0
2006-11-09 10:23:00,1.59635,1.59649,1.59624,1.59646,276800001.0
2006-11-09 10:24:00,1.59641,1.59648,1.59627,1.59648,240700002.0
2006-11-09 10:25:00,1.59633,1.59647,1.59601,1.59621,620100000.0
2006-11-09 10:26:00,1.59625,1.59642,1.59625,1.59627,95099999.0
2006-11-09 10:27:00,1.59628,1.59647,1.59624,1.59645,248399997.0
2006-11-09 10:28:00,1.59645,1.59645,1.5963,1.59638,199900000.0
2006-11-09 10:29:00,1.59634,1.59643,1.59621,1.5963,60200001.0
2006-11-09 10:30:00,1.59622,1.59645,1.59619,1.59638,306700001.0
2006-11-09 10:31:00,1.59638,1.59641,1.59611,1.59627,279100006.0
2006-11-09 10:32:00,1.5964,1.59645,1.5962,1.5962,298700002.0
2006-11-09 10:33:00,1.59632,1.59649,1.59622,1.59622,319099998.0
2006-11-09 10:34:00,1.59634,1.59638,1.59619,1.59619,169100001.0
2006-11-09 10:35:00,1.59631,1.59653,1.59629,1.59644,221700002.0
2006-11-09 10:36:00,1.59638,1.59653,1.59638,1.59653,177500002.0
2006-11-09 10:37:00,1.59651,1.59651,1.59622,1.5963,317099997.0
2006-11-09 10:38:00,1.59631,1.59648,1.59628,1.5964,283500001.0
2006-11-09 10:39:00,1.59634,1.59651,1.59634,1.59646,241000002.0
2006-11-09 10:40:00,1.5962,1.59645,1.5962,1.59645,276500001.0
2006-11-09 10:41:00,1.59642,1.59651,1.59624,1.59624,383899999.0
2006-11-09 10:42:00,1.59621,1.59647,1.59621,1.59642,231100002.0
2006-11-09 10:43:00,1.59645,1.59645,1.59598,1.59634,520900001.0
2006-11-09 10:44:00,1.59638,1.59645,1.59621,1.5964,280000004.0
2006-11-09 10:45:00,1.59631,1.5964,1.59601,1.59623,394500001.0
2006-11-09 10:46:00,1.5961,1.59633,1.59608,1.59632,149100000.0
2006-11-09 10:47:00,1.59624,1.59632,1.59611,1.59626,150099999.0
2006-11-09 10:48:00,1.59622,1.59635,1.59622,1.59635,75100002.0
2006-11-09 10:49:00,1.59617,1.59628,1.59612,1.5962,406199998.0
2006-11-09 10:50:00,1.5961,1.5961,1.59587,1.59587,169200002.0
2006-11-09 10:51:00,1.59583,1.59602,1.59566,1.59594,407800004.0
2006-11-09 10:52:00,1.59587,1.5961,1.59584,1.59606,213399999.0
2006-11-09 10:53:00,1.59613,1.59615,1.59599,1.59608,246000002.0
2006-11-09 10:54:00,1.59607,1.5961,1.59592,1.59592,230300001.0
2006-11-09 10:55:00,1.59579,1.59611,1.59579,1.59609,311999996.0
2006-11-09 10:56:00,1.59608,1.59618,1.59596,1.59608,289400002.0
2006-11-09 10:57:00,1.59607,1.59623,1.59592,1.59617,316399996.0
2006-11-09 10:58:00,1.59614,1.59622,1.59605,1.59617,300900002.0
2006-11-09 10:59:00,1.59629,1.59642,1.59627,1.59642,125899998.0
2006-11-09 11:00:00,1.59647,1.59649,1.59613,1.59626,460000002.0
2006-11-09 11:01:00,1.59616,1.59625,1.59604,1.59618,211400003.0
2006-11-09 11:02:00,1.59618,1.59628,1.59614,1.59628,200399996.0
2006-11-09 11:03:00,1.5963,1.59635,1.59616,1.59616,186300002.0
2006-11-09 11:04:00,1.59621,1.59621,1.5959,1.59607,160999998.0
2006-11-09 11:05:00,1.59606,1.59622,1.59606,1.59622,273800000.0
2006-11-09 11:06:00,1.596,1.5963,1.596,1.59627,299700002.0
2006-11-09 11:07:00,1.59628,1.59635,1.5962,1.5963,214900001.0
2006-11-09 11:08:00,1.5962,1.5963,1.5962,1.5963,46399999.0
2006-11-09 11:09:00,1.59632,1.5964,1.59616,1.59622,301100002.0
2006-11-09 11:10:00,1.59619,1.5963,1.59612,1.59627,369800002.0
2006-11-09 11:11:00,1.59633,1.59633,1.59614,1.59621,357200001.0
2006-11-09 11:12:00,1.59619,1.59635,1.59613,1.5963,475099998.0
2006-11-09 11:13:00,1.59611,1.59623,1.59578,1.59578,389600001.0
2006-11-09 11:14:00,1.59567,1.59587,1.5956,1.59579,254300002.0
2006-11-09 11:15:00,1.59581,1.59583,1.59559,1.59568,337100004.0
2006-11-09 11:16:00,1.59576,1.59589,1.59562,1.59587,399900006.0
2006-11-09 11:17:00,1.59567,1.59584,1.59566,1.59574,265500001.0
2006-11-09 11:18:00,1.59558,1.59573,1.59555,1.59573,256099999.0
2006-11-09 11:19:00,1.59573,1.59575,1.59559,1.59569,370900003.0
2006-11-09 11:20:00,1.59576,1.59592,1.59572,1.59578,459300002.0
2006-11-09 11:21:00,1.59595,1.59602,1.59579,1.59594,238900000.0
2006-11-09 11:22:00,1.59585,1.59606,1.59579,1.59595,206200000.0
2006-11-09 11:23:00,1.59597,1.59608,1.59579,1.59579,257499998.0
2006-11-09 11:24:00,1.59575,1.59598,1.59575,1.59588,340800000.0
2006-11-09 11:25:00,1.59588,1.59593,1.59557,1.59583,383200006.0
2006-11-09 11:26:00,1.5958,1.59595,1.5958,1.59595,164900002.0
2006-11-09 11:27:00,1.59584,1.596,1.59584,1.59595,404300002.0
2006-11-09 11:28:00,1.59586,1.59598,1.59575,1.5958,339000000.0
2006-11-09 11:29:00,1.59591,1.596,1.59581,1.59584,282900000.0
2006-11-09 11:30:00,1.59602,1.59609,1.59587,1.59592,364299999.0
2006-11-09 11:31:00,1.596,1.59615,1.59599,1.5961,238099997.0
2006-11-09 11:32:00,1.59609,1.59609,1.59584,1.59595,362300002.0
2006-11-09 11:33:00,1.59598,1.59607,1.59587,1.59605,354200001.0
2006-11-09 11:34:00,1.596,1.596,1.59576,1.59587,515200006.0
2006-11-09 11:35:00,1.596,1.59602,1.59578,1.59583,232199994.0
2006-11-09 11:36:00,1.59593,1.59593,1.59569,1.59578,137900001.0
2006-11-09 11:37:00,1.59585,1.59587,1.59568,1.59568,389100001.0
2006-11-09 11:38:00,1.59584,1.59584,1.59565,1.59571,220700002.0
2006-11-09 11:39:00,1.59574,1.59591,1.59568,1.59589,411900000.0
2006-11-09 11:40:00,1.59574,1.59592,1.5956,1.59583,290400004.0
2006-11-09 11:41:00,1.59585,1.59592,1.59565,1.59581,340400001.0
2006-11-09 11:42:00,1.59554,1.59568,1.59546,1.59566,257099998.0
2006-11-09 11:43:00,1.59553,1.59556,1.59535,1.5954,342000004.0
2006-11-09 11:44:00,1.59539,1.59539,1.59498,1.59506,175800002.0
2006-11-09 11:45:00,1.59523,1.59551,1.59516,1.59532,262100004.0
2006-11-09 11:46:00,1.59543,1.59543,1.59522,1.59522,214200001.0
2006-11-09 11:47:00,1.5953,1.59559,1.5953,1.59553,164400001.0
2006-11-09 11:48:00,1.59543,1.59558,1.59536,1.59555,345099998.0
2006-11-09 11:49:00,1.59535,1.5956,1.59534,1.59548,450900005.0
2006-11-09 11:50:00,1.59553,1.5956,1.59545,1.59546,502300002.0
2006-11-09 11:51:00,1.59536,1.59559,1.59523,1.5955,419299997.0
2006-11-09 11:52:00,1.59536,1.59566,1.59536,1.59564,304500000.0
2006-11-09 11:53:00,1.59556,1.59567,1.5955,1.59565,377500001.0
2006-11-09 11:54:00,1.59551,1.5956,1.5953,1.59545,399400005.0
2006-11-09 11:55:00,1.59526,1.59556,1.59526,1.5955,225500001.0
2006-11-09 11:56:00,1.59546,1.59549,1.59533,1.59543,225300002.0
2006-11-09 11:57:00,1.59537,1.59552,1.59524,1.59543,221399999.0
2006-11-09 11:58:00,1.59551,1.59551,1.59522,1.59533,265399999.0
2006-11-09 11:59:00,1.59538,1.59555,1.59537,1.5955,383600000.0
2006-11-09 12:00:00,1.59543,1.5955,1.59527,1.59542,331199998.0
2006-11-09 12:01:00,1.59531,1.59557,1.59531,1.59548,303900002.0
2006-11-09 12:02:00,1.59541,1.59564,1.59535,1.59564,361099999.0
2006-11-09 12:03:00,1.59562,1.59565,1.59536,1.59557,354400002.0
2006-11-09 12:04:00,1.59559,1.59567,1.59544,1.59544,338999998.0
2006-11-09 12:05:00,1.59546,1.59553,1.59535,1.59547,278900003.0
2006-11-09 12:06:00,1.59553,1.59553,1.59518,1.59532,260900003.0
2006-11-09 12:07:00,1.59543,1.59553,1.59529,1.59529,288599998.0
2006-11-09 12:08:00,1.59544,1.59552,1.59527,1.59539,377300007.0
2006-11-09 12:09:00,1.59547,1.59555,1.5954,1.59544,83800000.0
2006-11-09 12:10:00,1.59558,1.59562,1.59531,1.59531,85300000.0
2006-11-09 12:11:00,1.59549,1.5956,1.59529,1.59545,401900001.0
2006-11-09 12:12:00,1.59542,1.59556,1.59537,1.59548,364900005.0
2006-11-09 12:13:00,1.59544,1.59562,1.59544,1.59553,295400000.0
2006-11-09 12:14:00,1.5955,1.59558,1.59541,1.59546,252299998.0
2006-11-09 12:15:00,1.59555,1.59562,1.59538,1.59562,290399997.0
2006-11-09 12:16:00,1.59555,1.59565,1.59541,1.5955,151300000.0
2006-11-09 12:17:00,1.59549,1.59559,1.59534,1.59545,261900003.0
2006-11-09 12:18:00,1.5954,1.59545,1.59524,1.59524,258999997.0
2006-11-09 12:19:00,1.59535,1.59544,1.59528,1.59544,153600001.0
2006-11-09 12:20:00,1.5954,1.5954,1.5953,1.5953,58299999.0
2006-11-09 12:21:00,1.59521,1.59543,1.59518,1.59538,302200004.0
2006-11-09 12:22:00,1.59523,1.59541,1.59518,1.59539,269399999.0
2006-11-09 12:23:00,1.59519,1.59533,1.59482,1.59496,216600000.0
2006-11-09 12:24:00,1.59486,1.59502,1.59484,1.59502,170100002.0
2006-11-09 12:25:00,1.59497,1.59504,1.5948,1.59496,414400007.0
2006-11-09 12:26:00,1.595,1.59505,1.59485,1.59488,282300001.0
2006-11-09 12:27:00,1.59487,1.59498,1.59479,1.59498,254899997.0
2006-11-09 12:28:00,1.5949,1.59507,1.59475,1.59485,369700006.0
2006-11-09 12:29:00,1.59463,1.59476,1.59449,1.59471,232899998.0
2006-11-09 12:30:00,1.59464,1.59486,1.59464,1.59486,354000005.0
2006-11-09 12:31:00,1.59491,1.59498,1.59478,1.59498,284300002.0
2006-11-09 12:32:00,1.59492,1.59492,1.59464,1.59471,447200001.0
2006-11-09 12:33:00,1.59486,1.59489,1.59477,1.59483,80300000.0
2006-11-09 12:34:00,1.59487,1.59493,1.59479,1.59481,76800001.0
2006-11-09 12:35:00,1.59491,1.59499,1.59484,1.59491,94000002.0
2006-11-09 12:36:00,1.59491,1.59498,1.59477,1.5949,316399996.0
2006-11-09 12:37:00,1.59481,1.59495,1.59477,1.59493,249600003.0
2006-11-09 12:38:00,1.5948,1.59494,1.59474,1.59486,400199998.0
2006-11-09 12:39:00,1.59472,1.59487,1.59468,1.5948,217400000.0
2006-11-09 12:40:00,1.5947,1.59491,1.59462,1.59478,288500005.0
2006-11-09 12:41:00,1.59476,1.59496,1.59471,1.59485,317499999.0
2006-11-09 12:42:00,1.59485,1.595,1.59479,1.5949,218899996.0
2006-11-09 12:43:00,1.59474,1.59487,1.59459,1.59486,263899999.0
2006-11-09 12:44:00,1.59476,1.59489,1.59461,1.59479,68700000.0
2006-11-09 12:45:00,1.59482,1.59494,1.59474,1.59481,177599999.0
2006-11-09 12:46:00,1.59482,1.59491,1.59468,1.5949,300299999.0
2006-11-09 12:47:00,1.59489,1.59497,1.59476,1.5949,190600001.0
2006-11-09 12:48:00,1.59487,1.59503,1.59474,1.59494,238700000.0
2006-11-09 12:49:00,1.5949,1.595,1.59482,1.59494,155200000.0
2006-11-09 12:50:00,1.59497,1.59502,1.59479,1.59479,270699999.0
2006-11-09 12:51:00,1.59502,1.59502,1.59488,1.59488,179300002.0
2006-11-09 12:52:00,1.59477,1.59497,1.59454,1.59478,502300002.0
2006-11-09 12:53:00,1.5949,1.59495,1.59463,1.59485,308900003.0
2006-11-09 12:54:00,1.59483,1.59495,1.59483,1.59492,188400001.0
2006-11-09 12:55:00,1.59481,1.59494,1.59478,1.59492,261399999.0
2006-11-09 12:56:00,1.59468,1.59495,1.59468,1.59488,230999998.0
2006-11-09 12:57:00,1.59469,1.59492,1.59469,1.59492,314699999.0
2006-11-09 12:58:00,1.5949,1.59494,1.59476,1.59479,269100002.0
2006-11-09 12:59:00,1.59486,1.59494,1.59471,1.59479,136999999.0
2006-11-09 13:00:00,1.59478,1.5949,1.5947,1.59484,342299998.0
2006-11-09 13:01:00,1.59478,1.59488,1.59469,1.59488,227999997.0
2006-11-09 13:02:00,1.59491,1.59503,1.59471,1.59485,284300002.0
2006-11-09 13:03:00,1.59483,1.59497,1.59479,1.59482,181199998.0
2006-11-09 13:04:00,1.59468,1.5948,1.59456,1.59462,173100001.0
2006-11-09 13:05:00,1.59464,1.59486,1.59463,1.59486,240000003.0
2006-11-09 13:06:00,1.59478,1.59499,1.59478,1.59497,269099995.0
2006-11-09 13:07:00,1.59495,1.59495,1.59472,1.59472,276600001.0
2006-11-09 13:08:00,1.59489,1.59502,1.59485,1.59487,67200000.0
2006-11-09 13:09:00,1.59496,1.59498,1.59478,1.59491,232599996.0
2006-11-09 13:10:00,1.59485,1.5951,1.59485,1.59494,137900002.0
2006-11-09 13:11:00,1.5949,1.59499,1.5948,1.5949,237600000.0
2006-11-09 13:12:00,1.59491,1.59492,1.59469,1.5947,203600003.0
2006-11-09 13:13:00,1.59466,1.59496,1.59466,1.59482,193500001.0
2006-11-09 13:14:00,1.59508,1.59517,1.5949,1.59511,296700004.0
2006-11-09 13:15:00,1.59513,1.59525,1.59506,1.59517,231199999.0
2006-11-09 13:16:00,1.59524,1.59532,1.59514,1.59515,340099999.0
2006-11-09 13:17:00,1.59526,1.59534,1.59506,1.59534,237200000.0
2006-11-09 13:18:00,1.59515,1.59544,1.59512,1.59526,572199999.0
2006-11-09 13:19:00,1.59523,1.59539,1.5952,1.59539,54399999.0
2006-11-09 13:20:00,1.59536,1.59543,1.59529,1.59539,301300002.0
2006-11-09 13:21:00,1.59542,1.59552,1.5953,1.59544,240300000.0
2006-11-09 13:22:00,1.5955,1.59552,1.59535,1.59548,322200000.0
2006-11-09 13:23:00,1.59543,1.59552,1.59515,1.59532,292700000.0
2006-11-09 13:24:00,1.59535,1.59551,1.59518,1.59541,253700004.0
2006-11-09 13:25:00,1.59553,1.59553,1.59514,1.59536,467400002.0
2006-11-09 13:26:00,1.59536,1.59559,1.5953,1.59556,284600004.0
2006-11-09 13:27:00,1.59551,1.59577,1.59551,1.59566,305200002.0
2006-11-09 13:28:00,1.59559,1.59574,1.59545,1.59566,264500002.0
2006-11-09 13:29:00,1.59561,1.59565,1.59546,1.59556,252600003.0
2006-11-09 13:30:00,1.5955,1.59565,1.59548,1.59565,258599997.0
2006-11-09 13:31:00,1.59559,1.5957,1.59553,1.59562,190100000.0
2006-11-09 13:32:00,1.59562,1.5957,1.59548,1.59548,226299998.0
2006-11-09 13:33:00,1.59551,1.59563,1.59546,1.5956,265200004.0
2006-11-09 13:34:00,1.59554,1.59571,1.59548,1.59562,365800004.0
2006-11-09 13:35:00,1.59555,1.59574,1.59553,1.59567,291800000.0
2006-11-09 13:36:00,1.59565,1.59574,1.59546,1.59574,157200002.0
2006-11-09 13:37:00,1.59554,1.59571,1.59554,1.59563,129199999.0
2006-11-09 13:38:00,1.59562,1.59565,1.59553,1.59559,133300002.0
2006-11-09 13:39:00,1.59556,1.59556,1.59536,1.59551,374099997.0
2006-11-09 13:40:00,1.59552,1.59555,1.59534,1.59536,397599997.0
2006-11-09 13:41:00,1.59531,1.59546,1.59515,1.5954,225500001.0
2006-11-09 13:42:00,1.59548,1.59548,1.59531,1.59543,122999998.0
2006-11-09 13:43:00,1.59541,1.59548,1.59532,1.59546,157300000.0
2006-11-09 13:44:00,1.59532,1.59545,1.59524,1.59542,192300000.0
2006-11-09 13:45:00,1.59543,1.59543,1.59524,1.59527,198199999.0
2006-11-09 13:46:00,1.59541,1.59553,1.59532,1.59553,309999995.0
2006-11-09 13:47:00,1.5955,1.59555,1.59525,1.59525,363400001.0
2006-11-09 13:48:00,1.59543,1.59555,1.59526,1.5955,320499998.0
2006-11-09 13:49:00,1.59549,1.5956,1.59544,1.59547,267800004.0
2006-11-09 13:50:00,1.59552,1.59564,1.59543,1.59547,299399999.0
2006-11-09 13:51:00,1.59551,1.59558,1.59533,1.5954,327600001.0
2006-11-09 13:52:00,1.59537,1.59548,1.59529,1.59541,434499994.0
2006-11-09 13:53:00,1.59555,1.59555,1.59534,1.59534,217900002.0
2006-11-09 13:54:00,1.59553,1.59553,1.59527,1.59545,236600001.0
2006-11-09 13:55:00,1.59553,1.59564,1.59545,1.59553,515800001.0
2006-11-09 13:56:00,1.5955,1.5956,1.59539,1.59547,186000001.0
2006-11-09 13:57:00,1.5955,1.59563,1.5954,1.5955,394100008.0
2006-11-09 13:58:00,1.59564,1.59571,1.59551,1.59557,261900000.0
2006-11-09 13:59:00,1.59537,1.59561,1.59536,1.59561,300500002.0
2006-11-09 14:00:00,1.59563,1.59563,1.59544,1.59561,241099999.0
2006-11-09 14:01:00,1.59548,1.59575,1.59546,1.59559,370100002.0
2006-11-09 14:02:00,1.59565,1.59572,1.5955,1.59565,428000001.0
2006-11-09 14:03:00,1.5955,1.59569,1.59522,1.59552,277900002.0
2006-11-09 14:04:00,1.59572,1.59575,1.59555,1.5956,202099998.0
2006-11-09 14:05:00,1.59572,1.59572,1.59554,1.59561,205299999.0
2006-11-09 14:06:00,1.59567,1.59568,1.59545,1.59554,245000001.0
2006-11-09 14:07:00,1.59552,1.59569,1.59551,1.59566,318000002.0
2006-11-09 14:08:00,1.59551,1.59565,1.59539,1.5955,208500005.0
2006-11-09 14:09:00,1.59535,1.59555,1.59532,1.59538,216800000.0
2006-11-09 14:10:00,1.59552,1.59568,1.59551,1.59566,340900003.0
2006-11-09 14:11:00,1.59557,1.59573,1.59549,1.59554,262300001.0
2006-11-09 14:12:00,1.59547,1.5956,1.59537,1.59537,384899997.0
2006-11-09 14:13:00,1.59556,1.59575,1.59541,1.59575,365800004.0
2006-11-09 14:14:00,1.59571,1.59572,1.59552,1.59557,164999999.0
2006-11-09 14:15:00,1.59574,1.59606,1.59574,1.596,273700002.0
2006-11-09 14:16:00,1.5961,1.5962,1.59603,1.59603,209899999.0
2006-11-09 14:17:00,1.59613,1.59627,1.59598,1.59614,143000000.0
2006-11-09 14:18:00,1.5962,1.59639,1.59617,1.59631,261600000.0
2006-11-09 14:19:00,1.59637,1.59637,1.59616,1.5962,246800002.0
2006-11-09 14:20:00,1.59629,1.59635,1.59603,1.59628,358699998.0
2006-11-09 14:21:00,1.59623,1.59643,1.59617,1.5963,301900003.0
2006-11-09 14:22:00,1.59619,1.59642,1.59619,1.59625,364700003.0
2006-11-09 14:23:00,1.59632,1.59644,1.5962,1.59631,274500001.0
2006-11-09 14:24:00,1.59614,1.59636,1.59611,1.5963,290600001.0
2006-11-09 14:25:00,1.59635,1.59635,1.5963,1.5963,84600000.0
2006-11-09 14:26:00,1.59622,1.59635,1.59603,1.5962,290199998.0
2006-11-09 14:27:00,1.59617,1.59635,1.59597,1.59635,348200003.0
2006-11-09 14:28:00,1.59626,1.59637,1.59607,1.59617,272000003.0
2006-11-09 14:29:00,1.59621,1.59638,1.59613,1.59635,318400000.0
2006-11-09 14:30:00,1.59635,1.59635,1.59603,1.59603,466099999.0
2006-11-09 14:31:00,1.5962,1.5962,1.59597,1.59597,167799997.0
2006-11-09 14:32:00,1.59623,1.59636,1.59611,1.59632,412500001.0
2006-11-09 14:33:00,1.5963,1.59638,1.59622,1.5963,251099999.0
2006-11-09 14:34:00,1.59623,1.59632,1.59606,1.59612,127200000.0
2006-11-09 14:35:00,1.59623,1.59636,1.59596,1.59596,341300000.0
2006-11-09 14:36:00,1.5961,1.59633,1.5961,1.59633,262999998.0
2006-11-09 14:37:00,1.59627,1.59642,1.59622,1.59632,241700005.0
2006-11-09 14:38:00,1.59625,1.59635,1.59613,1.59626,283100002.0
2006-11-09 14:39:00,1.59633,1.59633,1.59615,1.59629,264400000.0
2006-11-09 14:40:00,1.59625,1.59625,1.59595,1.59623,284000001.0
2006-11-09 14:41:00,1.59614,1.59622,1.596,1.5961,126899999.0
2006-11-09 14:42:00,1.59607,1.59613,1.59583,1.59607,389299999.0
2006-11-09 14:43:00,1.596,1.59612,1.59581,1.59603,330500001.0
2006-11-09 14:44:00,1.59612,1.59617,1.5959,1.5959,249000002.0
2006-11-09 14:45:00,1.59614,1.59618,1.59595,1.5961,374499997.0
2006-11-09 14:46:00,1.59612,1.5962,1.596,1.596,210500003.0
2006-11-09 14:47:00,1.59613,1.59622,1.59596,1.59621,319100001.0
2006-11-09 14:48:00,1.596,1.59627,1.596,1.59611,257100002.0
2006-11-09 14:49:00,1.59625,1.59625,1.59598,1.59611,236399999.0
2006-11-09 14:50:00,1.59618,1.59627,1.59604,1.59623,334799999.0
2006-11-09 14:51:00,1.59611,1.59627,1.59601,1.59622,271599998.0
2006-11-09 14:52:00,1.59619,1.59627,1.59606,1.59612,216400003.0
2006-11-09 14:53:00,1.59608,1.59618,1.59589,1.59589,341700002.0
2006-11-09 14:54:00,1.59598,1.59612,1.59591,1.59602,325200002.0
2006-11-09 14:55:00,1.59585,1.59602,1.59579,1.59596,275599998.0
2006-11-09 14:56:00,1.59587,1.59609,1.59587,1.59597,258899997.0
2006-11-09 14:57:00,1.59605,1.59621,1.59599,1.59604,331500005.0
2006-11-09 14:58:00,1.59608,1.59621,1.59603,1.59611,171400001.0
2006-11-09 14:59:00,1.59594,1.59608,1.5958,1.596,411999998.0
2006-11-09 15:00:00,1.59596,1.5961,1.59595,1.59598,326900003.0
2006-11-09 15:01:00,1.59595,1.59616,1.59591,1.59598,437700001.0
2006-11-09 15:02:00,1.59613,1.59614,1.59594,1.59594,174199999.0
2006-11-09 15:03:00,1.59601,1.5961,1.59592,1.59595,369800002.0
2006-11-09 15:04:00,1.59612,1.59612,1.59585,1.59592,301200001.0
2006-11-09 15:05:00,1.59604,1.59608,1.5957,1.59592,339099998.0
2006-11-09 15:06:00,1.59602,1.59605,1.59583,1.59601,422399995.0
2006-11-09 15:07:00,1.59602,1.59605,1.59582,1.59594,327699998.0
2006-11-09 15:08:00,1.59598,1.59598,1.59566,1.59566,142999999.0
2006-11-09 15:09:00,1.5959,1.59601,1.59583,1.59583,161200002.0
2006-11-09 15:10:00,1.5961,1.59636,1.59605,1.59621,243599998.0
2006-11-09 15:11:00,1.59634,1.59648,1.59627,1.5964,265200000.0
2006-11-09 15:12:00,1.59642,1.59642,1.59623,1.59623,223400001.0
2006-11-09 15:13:00,1.59631,1.59638,1.59613,1.59613,234100002.0
2006-11-09 15:14:00,1.59628,1.59649,1.59624,1.59643,274300000.0
2006-11-09 15:15:00,1.59652,1.59657,1.59627,1.59627,490199998.0
2006-11-09 15:16:00,1.59628,1.59641,1.5962,1.59627,256199998.0
2006-11-09 15:17:00,1.59638,1.59641,1.59626,1.59633,314800006.0
2006-11-09 15:18:00,1.59619,1.59643,1.59613,1.59643,377899997.0
2006-11-09 15:19:00,1.59639,1.59648,1.5962,1.59634,340099998.0
2006-11-09 15:20:00,1.59618,1.59632,1.59614,1.59628,376600005.0
2006-11-09 15:21:00,1.59614,1.5963,1.59603,1.59614,264000000.0
2006-11-09 15:22:00,1.59624,1.59624,1.59607,1.59607,50299999.0
2006-11-09 15:23:00,1.59622,1.59628,1.59595,1.59595,245900000.0
2006-11-09 15:24:00,1.59622,1.5963,1.59603,1.59615,342300001.0
2006-11-09 15:25:00,1.5962,1.5962,1.59595,1.59596,281700002.0
2006-11-09 15:26:00,1.59613,1.59617,1.59605,1.59605,48000000.0
2006-11-09 15:27:00,1.59589,1.5962,1.59589,1.5961,219299999.0
2006-11-09 15:28:00,1.59605,1.59617,1.59592,1.59605,228300000.0
2006-11-09 15:29:00,1.5962,1.5962,1.59583,1.59583,491099991.0
2006-11-09 15:30:00,1.596,1.59625,1.59596,1.59605,311000002.0
2006-11-09 15:31:00,1.59601,1.59613,1.59588,1.59613,245299999.0
2006-11-09 15:32:00,1.59607,1.59622,1.59591,1.59602,178199998.0
2006-11-09 15:33:00,1.59603,1.59605,1.59581,1.59597,412500004.0
2006-11-09 15:34:00,1.59602,1.59609,1.59575,1.59588,180000004.0
2006-11-09 15:35:00,1.59595,1.59607,1.59584,1.59599,184900001.0
2006-11-09 15:36:00,1.59603,1.59605,1.59588,1.59588,217099999.0
2006-11-09 15:37:00,1.59597,1.59609,1.59589,1.59589,371600003.0
2006-11-09 15:38:00,1.59612,1.59623,1.59601,1.59601,250800001.0
2006-11-09 15:39:00,1.59621,1.59621,1.59602,1.59615,218200000.0
2006-11-09 15:40:00,1.59604,1.59622,1.59604,1.5961,285000002.0
2006-11-09 15:41:00,1.59624,1.59624,1.59597,1.59615,432000005.0
2006-11-09 15:42:00,1.59602,1.59615,1.59588,1.596,340500000.0
2006-11-09 15:43:00,1.59625,1.59639,1.59618,1.59628,88700000.0
2006-11-09 15:44:00,1.59624,1.59649,1.59624,1.59638,384499995.0
2006-11-09 15:45:00,1.59634,1.59652,1.59626,1.59641,388999994.0
2006-11-09 15:46:00,1.59617,1.59646,1.59617,1.59634,312300002.0
2006-11-09 15:47:00,1.59635,1.59648,1.59634,1.59648,281199997.0
2006-11-09 15:48:00,1.59639,1.5966,1.59634,1.59659,425500005.0
2006-11-09 15:49:00,1.59657,1.59664,1.59642,1.59655,404099999.0
2006-11-09 15:50:00,1.59658,1.59659,1.59637,1.59642,177500000.0
2006-11-09 15:51:00,1.59657,1.59674,1.59648,1.59648,336400006.0
2006-11-09 15:52:00,1.59671,1.59686,1.59666,1.59685,299100001.0
2006-11-09 15:53:00,1.59686,1.59686,1.59654,1.59654,207900000.0
2006-11-09 15:54:00,1.59676,1.59695,1.59676,1.59694,303200000.0
2006-11-09 15:55:00,1.59701,1.59729,1.59701,1.59719,248900001.0
2006-11-09 15:56:00,1.59722,1.59728,1.59705,1.59718,575599997.0
2006-11-09 15:57:00,1.59714,1.59716,1.597,1.59704,147800002.0
2006-11-09 15:58:00,1.59715,1.59717,1.59697,1.597,214000003.0
2006-11-09 15:59:00,1.59708,1.59718,1.59687,1.59687,311699997.0
2006-11-09 16:00:00,1.59691,1.59708,1.59691,1.59708,79200001.0
2006-11-09 16:01:00,1.59702,1.59719,1.59686,1.59709,179700000.0
2006-11-09 16:02:00,1.59713,1.59719,1.59694,1.59712,217399999.0
2006-11-09 16:03:00,1.59697,1.59711,1.5968,1.59711,464500003.0
2006-11-09 16:04:00,1.59701,1.59713,1.59694,1.59707,167099999.0
2006-11-09 16:05:00,1.59708,1.59715,1.59691,1.59698,194600003.0
2006-11-09 16:06:00,1.5969,1.5972,1.5969,1.59716,340399999.0
2006-11-09 16:07:00,1.59696,1.59713,1.59678,1.59701,262199999.0
2006-11-09 16:08:00,1.597,1.59705,1.5969,1.59698,196500002.0
2006-11-09 16:09:00,1.59709,1.59709,1.59697,1.59697,56799999.0
2006-11-09 16:10:00,1.59713,1.59713,1.59685,1.59704,251000001.0
2006-11-09 16:11:00,1.59712,1.59712,1.59687,1.59688,337200000.0
2006-11-09 16:12:00,1.59707,1.59713,1.59693,1.59698,291500004.0
2006-11-09 16:13:00,1.597,1.59715,1.59683,1.59694,230000001.0
2006-11-09 16:14:00,1.59692,1.59713,1.59678,1.59713,411799999.0
2006-11-09 16:15:00,1.59673,1.59714,1.59673,1.59712,259899996.0
2006-11-09 16:16:00,1.5971,1.59713,1.59693,1.59694,398600001.0
2006-11-09 16:17:00,1.59702,1.59708,1.59687,1.59705,405100000.0
2006-11-09 16:18:00,1.59708,1.59708,1.59692,1.59701,204600001.0
2006-11-09 16:19:00,1.59703,1.5972,1.59696,1.59702,271800001.0
2006-11-09 16:20:00,1.59705,1.59715,1.59699,1.59702,239499995.0
2006-11-09 16:21:00,1.59715,1.59715,1.59699,1.59699,55099999.0
2006-11-09 16:22:00,1.59694,1.59713,1.59694,1.5971,326400001.0
2006-11-09 16:23:00,1.59691,1.59708,1.59683,1.59688,218200000.0
2006-11-09 16:24:00,1.59674,1.59707,1.59674,1.59697,401199999.0
2006-11-09 16:25:00,1.59707,1.59708,1.59677,1.59696,349799998.0
2006-11-09 16:26:00,1.597,1.597,1.59672,1.59682,245900000.0
2006-11-09 16:27:00,1.59695,1.59707,1.59682,1.5969,199700002.0
2006-11-09 16:28:00,1.59695,1.59705,1.59682,1.59691,326800000.0
2006-11-09 16:29:00,1.59705,1.59707,1.59691,1.59703,208800000.0
2006-11-09 16:30:00,1.59674,1.59707,1.59674,1.59705,151800000.0
2006-11-09 16:31:00,1.59702,1.59714,1.59685,1.59694,401900003.0
2006-11-09 16:32:00,1.59689,1.5971,1.59689,1.59698,231099997.0
2006-11-09 16:33:00,1.59701,1.59713,1.59696,1.597,262999994.0
2006-11-09 16:34:00,1.59694,1.59713,1.59687,1.59713,197200002.0
2006-11-09 16:35:00,1.59708,1.5971,1.59694,1.59707,226500000.0
2006-11-09 16:36:00,1.59698,1.59715,1.59698,1.59715,164400002.0
2006-11-09 16:37:00,1.59708,1.59717,1.59696,1.59701,279400006.0
2006-11-09 16:38:00,1.59694,1.59706,1.59681,1.59703,487400003.0
2006-11-09 16:39:00,1.59692,1.59705,1.59692,1.59705,136700001.0
2006-11-09 16:40:00,1.59689,1.59705,1.5968,1.59698,270500005.0
2006-11-09 16:41:00,1.597,1.597,1.5968,1.5968,248799996.0
2006-11-09 16:42:00,1.59675,1.59707,1.59675,1.59705,403499999.0
2006-11-09 16:43:00,1.59696,1.59696,1.5966,1.5966,105499998.0
2006-11-09 16:44:00,1.59685,1.59685,1.59658,1.59669,325200001.0
2006-11-09 16:45:00,1.59648,1.59677,1.59648,1.59671,266099997.0
2006-11-09 16:46:00,1.59683,1.59683,1.59661,1.59676,235799999.0
2006-11-09 16:47:00,1.59677,1.59681,1.5966,1.59672,306000004.0
2006-11-09 16:48:00,1.59677,1.59677,1.59655,1.59668,278500003.0
2006-11-09 16:49:00,1.59671,1.59671,1.59657,1.59657,45600000.0
2006-11-09 16:50:00,1.5964,1.59655,1.59629,1.59634,201999999.0
2006-11-09 16:51:00,1.59606,1.59636,1.59606,1.59628,294100000.0
2006-11-09 16:52:00,1.59631,1.59649,1.59631,1.59647,301399999.0
2006-11-09 16:53:00,1.59644,1.59667,1.59644,1.59659,135900000.0
2006-11-09 16:54:00,1.59642,1.59658,1.59625,1.59633,455399995.0
2006-11-09 16:55:00,1.59653,1.59653,1.5963,1.59645,539599995.0
2006-11-09 16:56:00,1.59623,1.59639,1.59611,1.59624,277399998.0
2006-11-09 16:57:00,1.59624,1.59633,1.59612,1.59626,296899997.0
2006-11-09 16:58:00,1.59593,1.59617,1.59593,1.5961,331699999.0
2006-11-09 16:59:00,1.59594,1.5963,1.59594,1.5963,235600000.0
2006-11-09 17:00:00,1.59606,1.59635,1.59591,1.59605,187000000.0
2006-11-09 17:01:00,1.59612,1.59635,1.59597,1.59624,211499999.0
2006-11-09 17:02:00,1.59618,1.59622,1.59606,1.59611,205399998.0
2006-11-09 17:03:00,1.59611,1.59616,1.59593,1.59607,282300003.0
2006-11-09 17:04:00,1.59595,1.59619,1.59583,1.59601,409800003.0
2006-11-09 17:05:00,1.59596,1.59608,1.5959,1.596,326799999.0
2006-11-09 17:06:00,1.5959,1.59612,1.5959,1.59592,171099998.0
2006-11-09 17:07:00,1.5959,1.5959,1.59568,1.59571,254900001.0
2006-11-09 17:08:00,1.59587,1.59602,1.59572,1.59593,475300000.0
2006-11-09 17:09:00,1.59598,1.59614,1.59584,1.59584,364800004.0
2006-11-09 17:10:00,1.59563,1.59579,1.59542,1.59552,238000002.0
2006-11-09 17:11:00,1.5954,1.59567,1.59534,1.59534,193600005.0
2006-11-09 17:12:00,1.59544,1.59564,1.59544,1.59558,272500000.0
2006-11-09 17:13:00,1.59543,1.59551,1.59524,1.59543,285300000.0
2006-11-09 17:14:00,1.59533,1.59533,1.59485,1.595,152700001.0
2006-11-09 17:15:00,1.59495,1.59511,1.59486,1.59511,268300003.0
2006-11-09 17:16:00,1.59494,1.59518,1.59492,1.59514,449199998.0
2006-11-09 17:17:00,1.59494,1.59519,1.59494,1.59514,389200002.0
2006-11-09 17:18:00,1.59507,1.59515,1.59482,1.595,382700004.0
2006-11-09 17:19:00,1.59525,1.59538,1.59505,1.59535,426800001.0
2006-11-09 17:20:00,1.5954,1.5954,1.59517,1.59519,192100003.0
2006-11-09 17:21:00,1.59531,1.59536,1.59507,1.59523,433200001.0
2006-11-09 17:22:00,1.59519,1.59544,1.59519,1.59522,286999999.0
2006-11-09 17:23:00,1.59545,1.59563,1.59537,1.5954,268199998.0
2006-11-09 17:24:00,1.59548,1.59556,1.5953,1.5953,351699999.0
2006-11-09 17:25:00,1.59552,1.59558,1.59539,1.59552,339400004.0
2006-11-09 17:26:00,1.59551,1.59569,1.59551,1.59565,228000005.0
2006-11-09 17:27:00,1.59567,1.59569,1.59556,1.59561,210600002.0
2006-11-09 17:28:00,1.59542,1.59559,1.59537,1.59558,418500000.0
2006-11-09 17:29:00,1.59554,1.59567,1.59544,1.59563,233299999.0
2006-11-09 17:30:00,1.59538,1.59571,1.59538,1.59565,212500002.0
2006-11-09 17:31:00,1.59559,1.59572,1.5955,1.59565,297500002.0
2006-11-09 17:32:00,1.59567,1.5957,1.59542,1.59561,222400002.0
2006-11-09 17:33:00,1.59567,1.5958,1.59562,1.59571,252700001.0
2006-11-09 17:34:00,1.59566,1.59568,1.59548,1.59556,121599998.0
2006-11-09 17:35:00,1.59564,1.59564,1.59537,1.5955,301200005.0
2006-11-09 17:36:00,1.59525,1.59566,1.59525,1.59566,196599998.0
2006-11-09 17:37:00,1.59562,1.5957,1.59549,1.59553,173900001.0
2006-11-09 17:38:00,1.59564,1.59578,1.59553,1.59575,255900002.0
2006-11-09 17:39:00,1.59577,1.59585,1.59559,1.59569,264400001.0
2006-11-09 17:40:00,1.59558,1.59588,1.59558,1.59578,202200003.0
2006-11-09 17:41:00,1.59569,1.59579,1.59557,1.59569,325999997.0
2006-11-09 17:42:00,1.59578,1.59585,1.5956,1.59565,275000001.0
2006-11-09 17:43:00,1.59557,1.59585,1.59557,1.59578,174599999.0
2006-11-09 17:44:00,1.5957,1.59585,1.59548,1.59577,329900005.0
2006-11-09 17:45:00,1.59578,1.59584,1.59563,1.59563,418600000.0
2006-11-09 17:46:00,1.59567,1.5958,1.59567,1.5957,346999999.0
2006-11-09 17:47:00,1.59573,1.59576,1.59547,1.59547,362100002.0
2006-11-09 17:48:00,1.59554,1.5957,1.59552,1.59561,263100002.0
2006-11-09 17:49:00,1.59555,1.59573,1.5955,1.59571,366000000.0
2006-11-09 17:50:00,1.59567,1.59582,1.59561,1.59572,261700001.0
2006-11-09 17:51:00,1.59572,1.5958,1.59563,1.5957,311400002.0
2006-11-09 17:52:00,1.59568,1.59572,1.59544,1.59564,259499997.0
2006-11-09 17:53:00,1.59576,1.59577,1.5955,1.5955,305900003.0
2006-11-09 17:54:00,1.59553,1.59572,1.59546,1.59553,440400003.0
2006-11-09 17:55:00,1.59552,1.5956,1.59532,1.59537,297000007.0
2006-11-09 17:56:00,1.59546,1.59558,1.59533,1.59546,136599998.0
2006-11-09 17:57:00,1.5955,1.59562,1.59542,1.59562,477700005.0
2006-11-09 17:58:00,1.5955,1.59567,1.59532,1.59555,226900001.0
2006-11-09 17:59:00,1.5957,1.59597,1.59559,1.59581,269300004.0
2006-11-09 18:00:00,1.59577,1.59577,1.59502,1.59511,327699993.0
2006-11-09 18:01:00,1.5941,1.5941,1.5936,1.5936,1834700010.0
2006-11-09 18:02:00,1.5937,1.5941,1.5937,1.5941,1834700010.0
2006-11-09 18:03:00,1.5942,1.5943,1.5941,1.5941,1834700010.0
2006-11-09 18:04:00,1.594,1.594,1.5939,1.5939,1834700010.0
2006-11-09 18:05:00,1.5937,1.594,1.5937,1.594,1834700010.0
2006-11-09 18:06:00,1.5941,1.5941,1.5941,1.5941,1834700010.0
2006-11-09 18:07:00,1.594,1.5941,1.5939,1.594,1834700010.0
2006-11-09 18:08:00,1.5939,1.5941,1.5939,1.594,1834700010.0
2006-11-09 18:09:00,1.59485,1.59526,1.59485,1.59521,1834700010.0
2006-11-09 18:10:00,1.5939,1.594,1.5939,1.594,1619399998.0
2006-11-09 18:11:00,1.59464,1.59476,1.59445,1.59468,1619399998.0
2006-11-09 18:12:00,1.59478,1.5949,1.59469,1.59478,1621600015.0
2006-11-09 18:13:00,1.59483,1.59492,1.59461,1.59476,1410999995.0
2006-11-09 18:15:00,1.59483,1.59526,1.59483,1.59518,860299997.0
2006-11-09 18:17:00,1.59532,1.59532,1.59497,1.59515,1790200000.0
2006-11-09 18:18:00,1.59519,1.59542,1.59515,1.59538,880500010.0
2006-11-09 18:19:00,1.59545,1.59552,1.59508,1.59524,2028800006.0
2006-11-09 18:20:00,1.59532,1.59542,1.59518,1.59522,2100800001.0
2006-11-09 18:21:00,1.59518,1.59526,1.59491,1.59508,636600002.0
2006-11-09 18:22:00,1.59506,1.59506,1.59481,1.59488,835300003.0
2006-11-09 18:23:00,1.5942,1.5943,1.5942,1.5943,1201200006.0
2006-11-09 18:24:00,1.5942,1.5943,1.5942,1.5943,1201200006.0
2006-11-09 18:25:00,1.5942,1.5943,1.5942,1.5943,1201200006.0
2006-11-09 18:26:00,1.5942,1.5944,1.5942,1.5943,1201200006.0
2006-11-09 18:27:00,1.5944,1.59455,1.59424,1.59448,1201200006.0
2006-11-09 18:28:00,1.59461,1.59464,1.59434,1.59441,2023399997.0
2006-11-09 18:29:00,1.59445,1.59452,1.59431,1.59435,1731200000.0
2006-11-09 18:30:00,1.59439,1.59442,1.59424,1.59428,915400003.0
2006-11-09 18:31:00,1.59424,1.59437,1.59411,1.59423,1079799996.0
2006-11-09 18:32:00,1.59425,1.59446,1.59412,1.59426,1468400011.0
2006-11-09 18:33:00,1.59428,1.59438,1.59411,1.59427,2054099993.0
2006-11-09 18:34:00,1.5943,1.5944,1.5943,1.5944,1886200007.0
2006-11-09 18:35:00,1.59435,1.59449,1.5942,1.59436,1886200007.0
2006-11-09 18:36:00,1.59413,1.59428,1.5934,1.59346,1335900002.0
2006-11-09 18:37:00,1.59345,1.59373,1.59345,1.59368,2133399989.0
2006-11-09 18:38:00,1.5938,1.59405,1.59362,1.59384,1643400016.0
2006-11-09 18:39:00,1.59412,1.59453,1.59406,1.5943,1810700007.0
2006-11-09 18:41:00,1.59418,1.59427,1.59399,1.5941,1407500000.0
2006-11-09 18:42:00,1.59405,1.59418,1.59376,1.59398,1107000013.0
2006-11-09 18:43:00,1.59397,1.59409,1.59384,1.59393,467699998.0
2006-11-09 18:44:00,1.59397,1.59413,1.59377,1.59377,936000004.0
2006-11-09 18:45:00,1.59368,1.59389,1.59358,1.59385,378699998.0
2006-11-09 18:46:00,1.59376,1.59399,1.59368,1.59383,263499996.0
2006-11-09 18:47:00,1.59368,1.59383,1.59351,1.59356,198100002.0
2006-11-09 18:48:00,1.59345,1.59373,1.59338,1.59373,1226400003.0
2006-11-09 18:49:00,1.59372,1.59378,1.59349,1.59368,313500003.0
2006-11-09 18:50:00,1.59373,1.59379,1.59355,1.59363,531600006.0
2006-11-09 18:51:00,1.59374,1.59398,1.59362,1.59375,1567200012.0
2006-11-09 18:52:00,1.59379,1.5938,1.59358,1.5937,1422299995.0
2006-11-09 18:53:00,1.59367,1.59378,1.59353,1.59363,1069399991.0
2006-11-09 18:54:00,1.59355,1.5939,1.59355,1.59389,777700004.0
2006-11-09 18:55:00,1.59395,1.59401,1.59373,1.59383,1436100002.0
2006-11-09 18:56:00,1.59385,1.59399,1.59377,1.59399,1016199997.0
2006-11-09 18:57:00,1.59393,1.59402,1.59372,1.59378,806300012.0
2006-11-09 18:58:00,1.59382,1.594,1.59372,1.59376,1012999998.0
2006-11-09 18:59:00,1.59381,1.59402,1.59372,1.59387,1628400000.0
2006-11-09 19:00:00,1.59387,1.59408,1.59373,1.59373,339800002.0
2006-11-09 19:01:00,1.59378,1.59403,1.59376,1.59391,326700002.0
2006-11-09 19:02:00,1.59396,1.59418,1.59383,1.59405,916800006.0
2006-11-09 19:03:00,1.59415,1.59415,1.59384,1.5939,523499999.0
2006-11-09 19:04:00,1.59388,1.59395,1.59376,1.59383,252000002.0
2006-11-09 19:05:00,1.59403,1.59415,1.59395,1.5941,782199998.0
2006-11-09 19:06:00,1.59399,1.59412,1.5939,1.59398,1634499991.0
2006-11-09 19:07:00,1.59387,1.59411,1.59383,1.59397,849100001.0
2006-11-09 19:08:00,1.59401,1.59414,1.59392,1.59393,1798300007.0
2006-11-09 19:09:00,1.59392,1.59413,1.59385,1.59399,1470300003.0
2006-11-09 19:10:00,1.5939,1.59408,1.59387,1.59408,1032699999.0
2006-11-09 19:11:00,1.59402,1.59402,1.59379,1.59397,1279200002.0
2006-11-09 19:12:00,1.59396,1.59399,1.5938,1.59383,847099997.0
2006-11-09 19:13:00,1.59376,1.59387,1.59368,1.59373,503899999.0
2006-11-09 19:14:00,1.59367,1.59409,1.59361,1.594,370200003.0
2006-11-09 19:15:00,1.5941,1.59418,1.59399,1.59415,1417299996.0
2006-11-09 19:16:00,1.59415,1.59415,1.59396,1.59396,650400003.0
2006-11-09 19:17:00,1.59416,1.59422,1.59395,1.594,711199997.0
2006-11-09 19:18:00,1.59415,1.59426,1.59405,1.59426,622300007.0
2006-11-09 19:19:00,1.59417,1.59427,1.59404,1.59414,1081799998.0
2006-11-09 19:20:00,1.59428,1.59436,1.59414,1.59417,1161800004.0
2006-11-09 19:21:00,1.59408,1.59432,1.59408,1.59422,1093299992.0
2006-11-09 19:22:00,1.59413,1.59428,1.59413,1.59428,149400003.0
2006-11-09 19:23:00,1.59416,1.59428,1.59408,1.59423,794699999.0
2006-11-09 19:24:00,1.59427,1.59435,1.59413,1.59428,483900003.0
2006-11-09 19:25:00,1.59418,1.59439,1.59413,1.59429,967299994.0
2006-11-09 19:26:00,1.59433,1.59433,1.5941,1.59417,1048900007.0
2006-11-09 19:27:00,1.5942,1.59421,1.59403,1.59403,967899999.0
2006-11-09 19:28:00,1.59397,1.59417,1.59397,1.59416,446100002.0
2006-11-09 19:29:00,1.59407,1.59434,1.59399,1.59414,826900002.0
2006-11-09 19:30:00,1.5937,1.5937,1.5936,1.5936,1562800006.0
2006-11-09 19:31:00,1.59438,1.59446,1.59416,1.59425,1562800006.0
2006-11-09 19:32:00,1.59425,1.59445,1.59425,1.59437,672199998.0
2006-11-09 19:33:00,1.59438,1.59445,1.59424,1.59424,727100002.0
2006-11-09 19:34:00,1.59427,1.59443,1.59407,1.59438,1808200002.0
2006-11-09 19:35:00,1.59425,1.5944,1.59412,1.59437,1037100007.0
2006-11-09 19:36:00,1.59424,1.59435,1.59399,1.59425,691200004.0
2006-11-09 19:37:00,1.59419,1.59442,1.59419,1.59442,343000001.0
2006-11-09 19:38:00,1.59435,1.59456,1.59435,1.59437,651200002.0
2006-11-09 19:39:00,1.5944,1.59453,1.59426,1.59429,1285700002.0
2006-11-09 19:40:00,1.59437,1.59451,1.59424,1.59439,576500003.0
2006-11-09 19:41:00,1.59428,1.59428,1.59412,1.59412,499899999.0
2006-11-09 19:42:00,1.59418,1.59439,1.59418,1.59436,859099997.0
2006-11-09 19:43:00,1.59432,1.59438,1.5942,1.5943,511099997.0
2006-11-09 19:44:00,1.59433,1.59433,1.59409,1.5941,853400001.0
2006-11-09 19:45:00,1.59412,1.59423,1.59404,1.59411,323100001.0
2006-11-09 19:46:00,1.59409,1.59416,1.5939,1.59404,748500003.0
2006-11-09 19:47:00,1.59391,1.5942,1.59391,1.59405,333799998.0
2006-11-09 19:48:00,1.59408,1.59438,1.59408,1.59426,534499999.0
2006-11-09 19:49:00,1.59418,1.59433,1.59402,1.59423,1075800001.0
2006-11-09 19:50:00,1.59426,1.5943,1.59413,1.59421,165299998.0
2006-11-09 19:51:00,1.59424,1.59433,1.59418,1.59426,705000004.0
2006-11-09 19:52:00,1.59425,1.59432,1.59407,1.59423,330000001.0
2006-11-09 19:53:00,1.5942,1.5942,1.59363,1.59363,506099999.0
2006-11-09 19:54:00,1.59382,1.59388,1.5937,1.59372,390300004.0
2006-11-09 19:55:00,1.59381,1.59381,1.59349,1.59349,621900003.0
2006-11-09 19:56:00,1.59364,1.59377,1.59356,1.59362,1536200006.0
2006-11-09 19:57:00,1.59355,1.59367,1.59344,1.59357,1155299998.0
2006-11-09 19:58:00,1.59342,1.59372,1.59342,1.59362,1426500004.0
2006-11-09 19:59:00,1.59355,1.59383,1.59353,1.59353,1241099994.0
2006-11-09 20:00:00,1.59362,1.59373,1.59355,1.59368,701300000.0
2006-11-09 20:01:00,1.59355,1.59368,1.59331,1.59345,672599996.0
2006-11-09 20:02:00,1.59343,1.59361,1.5934,1.59361,427500002.0
2006-11-09 20:03:00,1.59359,1.59359,1.59346,1.59352,218900001.0
2006-11-09 20:04:00,1.59341,1.59351,1.59335,1.59348,233100000.0
2006-11-09 20:05:00,1.59341,1.59368,1.59341,1.59368,453999991.0
2006-11-09 20:06:00,1.59377,1.59384,1.59373,1.59379,379900001.0
2006-11-09 20:07:00,1.59375,1.59382,1.59365,1.59371,233600002.0
2006-11-09 20:08:00,1.59375,1.59383,1.59361,1.5937,1251800005.0
2006-11-09 20:09:00,1.59368,1.5937,1.59355,1.59358,246999997.0
2006-11-09 20:10:00,1.59373,1.59375,1.59351,1.59352,304599998.0
2006-11-09 20:11:00,1.59354,1.5937,1.5935,1.59359,778100001.0
2006-11-09 20:12:00,1.59366,1.59366,1.59347,1.59351,300600002.0
2006-11-09 20:13:00,1.59359,1.59372,1.59344,1.59356,1714299996.0
2006-11-09 20:14:00,1.59354,1.59367,1.59343,1.59361,526400003.0
2006-11-09 20:15:00,1.59359,1.59363,1.59346,1.59356,1381300008.0
2006-11-09 20:16:00,1.59363,1.59367,1.59348,1.5935,2145299991.0
2006-11-09 20:17:00,1.59365,1.59367,1.59349,1.59362,268500000.0
2006-11-09 20:18:00,1.59354,1.59362,1.59341,1.59351,587500000.0
2006-11-09 20:20:00,1.594,1.594,1.5939,1.5939,520099998.0
2006-11-09 20:21:00,1.59346,1.59367,1.59346,1.59366,520099998.0
2006-11-09 20:22:00,1.59361,1.59373,1.59352,1.59366,731700005.0
2006-11-09 20:23:00,1.59349,1.59379,1.59349,1.59368,973799998.0
2006-11-09 20:24:00,1.59365,1.59372,1.59347,1.59368,538600002.0
2006-11-09 20:25:00,1.5937,1.59377,1.59353,1.59365,987200005.0
2006-11-09 20:26:00,1.59369,1.59375,1.59366,1.59373,329799997.0
2006-11-09 20:27:00,1.59369,1.59375,1.59361,1.59375,452200004.0
2006-11-09 20:28:00,1.5939,1.5939,1.5938,1.5938,1657400003.0
2006-11-09 20:29:00,1.59371,1.5938,1.59342,1.59342,1657400003.0
2006-11-09 20:30:00,1.594,1.594,1.5939,1.594,484600000.0
2006-11-09 20:31:00,1.5941,1.5941,1.5941,1.5941,484600000.0
2006-11-09 20:33:00,1.59366,1.59376,1.59339,1.59339,484600000.0
2006-11-09 20:34:00,1.59353,1.59367,1.59337,1.59349,514300003.0
2006-11-09 20:35:00,1.59349,1.5937,1.59347,1.5937,659100001.0
2006-11-09 20:36:00,1.59347,1.59371,1.59338,1.59371,591600004.0
2006-11-09 20:37:00,1.59367,1.59373,1.59351,1.59364,985300003.0
2006-11-09 20:38:00,1.59354,1.59376,1.59351,1.59374,1932100007.0
2006-11-09 20:39:00,1.59372,1.59375,1.59353,1.59356,999300010.0
2006-11-09 20:40:00,1.59373,1.59394,1.59364,1.59377,1474499991.0
2006-11-09 20:41:00,1.59365,1.5938,1.59354,1.5938,572500005.0
2006-11-09 20:42:00,1.59374,1.59376,1.59349,1.59349,207100001.0
2006-11-09 20:43:00,1.59379,1.59388,1.59352,1.59352,828200000.0
2006-11-09 20:44:00,1.5936,1.5937,1.59339,1.59339,1262000006.0
2006-11-09 20:45:00,1.59362,1.59365,1.59344,1.59348,1043300000.0
2006-11-09 20:46:00,1.59374,1.59374,1.59343,1.59362,261300000.0
2006-11-09 20:47:00,1.59358,1.59369,1.59339,1.59368,689500000.0
2006-11-09 20:48:00,1.59365,1.59378,1.5935,1.5936,1946499993.0
2006-11-09 20:49:00,1.59363,1.59375,1.59347,1.59368,739599994.0
2006-11-09 20:50:00,1.59375,1.59375,1.59355,1.59368,1925600013.0
2006-11-09 20:51:00,1.59372,1.59375,1.59353,1.5936,410900000.0
2006-11-09 20:52:00,1.59366,1.59375,1.59352,1.59373,1272399997.0
2006-11-09 20:53:00,1.59373,1.59389,1.59365,1.5937,1556600006.0
2006-11-09 20:54:00,1.59377,1.59385,1.59365,1.5937,708100007.0
2006-11-09 20:55:00,1.5937,1.5938,1.5937,1.5938,744300005.0
2006-11-09 20:56:00,1.5938,1.5939,1.5937,1.5937,1895399998.0
2006-11-09 20:57:00,1.5939,1.5939,1.5937,1.5939,1895399998.0
2006-11-09 20:58:00,1.5938,1.5942,1.5938,1.594,1895399998.0
2006-11-09 20:59:00,1.5939,1.5941,1.5939,1.5941,1895399998.0
2006-11-09 21:00:00,1.594,1.5941,1.5937,1.5938,1895399998.0
2006-11-09 21:01:00,1.5939,1.5939,1.5939,1.5939,1895399998.0
2006-11-09 21:02:00,1.5938,1.59385,1.59365,1.5937,1895399998.0
2006-11-09 21:03:00,1.59371,1.59388,1.59368,1.5938,1280100016.0
2006-11-09 21:04:00,1.59382,1.59383,1.59363,1.59363,220000006.0
2006-11-09 21:05:00,1.59378,1.59379,1.59361,1.59369,847399999.0
2006-11-09 21:06:00,1.59356,1.59388,1.59353,1.59368,441099997.0
2006-11-09 21:07:00,1.5938,1.5938,1.59366,1.5938,467199998.0
2006-11-09 21:08:00,1.59369,1.59385,1.59362,1.59385,317100003.0
2006-11-09 21:09:00,1.59371,1.59385,1.59365,1.59377,601399998.0
2006-11-09 21:10:00,1.59385,1.59385,1.59372,1.5938,1078400005.0
2006-11-09 21:11:00,1.59378,1.59385,1.59369,1.59385,778399997.0
2006-11-09 21:12:00,1.59379,1.59385,1.59368,1.59385,308499998.0
2006-11-09 21:13:00,1.59372,1.59393,1.59371,1.59385,1098899995.0
2006-11-09 21:14:00,1.59393,1.59395,1.59374,1.59388,852699999.0
2006-11-09 21:15:00,1.59387,1.59395,1.59369,1.59385,654100003.0
2006-11-09 21:16:00,1.5938,1.59395,1.59358,1.59378,525899996.0
2006-11-09 21:17:00,1.5938,1.59395,1.59377,1.59377,1193700007.0
2006-11-09 21:18:00,1.59395,1.59395,1.59366,1.59366,716000002.0
2006-11-09 21:19:00,1.59374,1.59396,1.59373,1.59391,603400004.0
2006-11-09 21:20:00,1.5939,1.5939,1.5937,1.5937,1601600004.0
2006-11-09 21:21:00,1.5936,1.5937,1.5936,1.5936,1601600004.0
2006-11-09 21:22:00,1.59374,1.59397,1.59374,1.59395,1601600004.0
2006-11-09 21:23:00,1.59383,1.59398,1.59364,1.59386,1000600004.0
2006-11-09 21:24:00,1.59378,1.5939,1.59372,1.5939,337800002.0
2006-11-09 21:25:00,1.59379,1.59395,1.59357,1.59385,1286000004.0
2006-11-09 21:26:00,1.59388,1.5939,1.59373,1.59378,616800004.0
2006-11-09 21:27:00,1.59387,1.59393,1.59376,1.59385,518000006.0
2006-11-09 21:28:00,1.59373,1.59393,1.59373,1.59388,798000001.0
2006-11-09 21:29:00,1.59391,1.59401,1.59381,1.5939,479499995.0
2006-11-09 21:30:00,1.594,1.59404,1.59385,1.59385,407600000.0
2006-11-09 21:31:00,1.59405,1.59405,1.59387,1.59405,485999995.0
2006-11-09 21:32:00,1.59404,1.59424,1.59394,1.59407,1648100009.0
2006-11-09 21:33:00,1.59413,1.59438,1.59411,1.59432,206099999.0
2006-11-09 21:34:00,1.5943,1.59435,1.5942,1.59422,1635800003.0
2006-11-09 21:35:00,1.5943,1.59435,1.59415,1.5942,1225999999.0
2006-11-09 21:36:00,1.59428,1.59435,1.59416,1.5943,130299999.0
2006-11-09 21:37:00,1.5943,1.59435,1.59415,1.59415,471099997.0
2006-11-09 21:38:00,1.59409,1.59424,1.594,1.59418,411700000.0
2006-11-09 21:39:00,1.59405,1.59421,1.59382,1.59421,358700003.0
2006-11-09 21:40:00,1.59417,1.59417,1.59394,1.59396,626799998.0
2006-11-09 21:41:00,1.59391,1.59419,1.59391,1.59417,884700004.0
2006-11-09 21:42:00,1.59409,1.59425,1.59395,1.59405,508899997.0
2006-11-09 21:43:00,1.59407,1.5942,1.59399,1.5941,952500000.0
2006-11-09 21:44:00,1.59412,1.59421,1.59398,1.59418,1277299993.0
2006-11-09 21:45:00,1.59422,1.59464,1.59412,1.59436,870400007.0
2006-11-09 21:46:00,1.59445,1.59448,1.59416,1.59435,1403300008.0
2006-11-09 21:47:00,1.59428,1.5946,1.59416,1.59424,1257299994.0
2006-11-09 21:48:00,1.5943,1.59435,1.59414,1.59424,493400003.0
2006-11-09 21:49:00,1.59425,1.59434,1.59406,1.59409,1015700000.0
2006-11-09 21:50:00,1.59415,1.59415,1.59393,1.59398,246800001.0
2006-11-09 21:51:00,1.59408,1.59412,1.59387,1.59392,602699998.0
2006-11-09 21:52:00,1.594,1.59418,1.59383,1.59396,1586100005.0
2006-11-09 21:53:00,1.59392,1.59407,1.59392,1.59396,292000001.0
2006-11-09 21:54:00,1.59396,1.59406,1.59382,1.5939,315100001.0
2006-11-09 21:55:00,1.59388,1.59388,1.59364,1.5937,395899996.0
2006-11-09 21:56:00,1.59382,1.59396,1.59369,1.59396,734600008.0
2006-11-09 21:57:00,1.59402,1.59417,1.59382,1.59399,535699997.0
2006-11-09 21:58:00,1.5941,1.5942,1.59394,1.59407,616400004.0
2006-11-09 21:59:00,1.59388,1.59415,1.59373,1.59399,1039500009.0
2006-11-09 22:00:00,1.59399,1.59409,1.59376,1.59392,725700010.0
2006-11-09 22:01:00,1.59385,1.59393,1.59373,1.59381,344100002.0
2006-11-09 22:02:00,1.59384,1.59389,1.59361,1.59361,1272599995.0
2006-11-09 22:03:00,1.59388,1.5939,1.59372,1.59383,276600000.0
2006-11-09 22:04:00,1.59377,1.59384,1.59363,1.59377,742099998.0
2006-11-09 22:05:00,1.59375,1.5938,1.59367,1.59372,425500001.0
2006-11-09 22:06:00,1.5936,1.59382,1.59314,1.59376,548100003.0
2006-11-09 22:07:00,1.59369,1.5939,1.59366,1.59376,331900001.0
2006-11-09 22:08:00,1.5938,1.5938,1.5936,1.59365,336199999.0
2006-11-09 22:09:00,1.59366,1.59378,1.59356,1.59378,307200001.0
2006-11-09 22:10:00,1.59378,1.59385,1.59364,1.59377,250200002.0
2006-11-09 22:11:00,1.59365,1.59376,1.59348,1.59358,182600002.0
2006-11-09 22:12:00,1.59355,1.59362,1.59338,1.5934,688900005.0
2006-11-09 22:13:00,1.59347,1.5935,1.59328,1.5933,298699996.0
2006-11-09 22:14:00,1.59345,1.59363,1.59344,1.5936,271600001.0
2006-11-09 22:15:00,1.59341,1.59364,1.59337,1.5935,665600002.0
2006-11-09 22:16:00,1.59344,1.59368,1.59331,1.59348,369900003.0
2006-11-09 22:17:00,1.59381,1.59381,1.59373,1.59374,86300000.0
2006-11-09 22:18:00,1.59343,1.59363,1.59343,1.59363,246700002.0
2006-11-09 22:19:00,1.59351,1.59372,1.59346,1.59372,335299998.0
2006-11-09 22:20:00,1.59348,1.59365,1.59344,1.59353,269900000.0
2006-11-09 22:21:00,1.59361,1.59374,1.59349,1.5936,224599997.0
2006-11-09 22:22:00,1.59369,1.59372,1.59345,1.59352,938400006.0
2006-11-09 22:23:00,1.5934,1.59366,1.59319,1.59347,364200006.0
2006-11-09 22:24:00,1.59355,1.5936,1.59336,1.59336,318799993.0
2006-11-09 22:25:00,1.5936,1.5936,1.5933,1.5933,617500008.0
2006-11-09 22:26:00,1.5935,1.5936,1.5933,1.59355,774999997.0
2006-11-09 22:27:00,1.59338,1.5936,1.59323,1.59345,187800000.0
2006-11-09 22:28:00,1.59336,1.5936,1.59335,1.59353,780100000.0
2006-11-09 22:29:00,1.59341,1.59368,1.59341,1.59368,721400003.0
2006-11-09 22:30:00,1.5935,1.59375,1.59345,1.5937,789800003.0
2006-11-09 22:31:00,1.59361,1.59362,1.59329,1.59344,197400002.0
2006-11-09 22:32:00,1.59363,1.59363,1.59345,1.59348,199299997.0
2006-11-09 22:33:00,1.5935,1.59375,1.59347,1.59375,162899999.0
2006-11-09 22:34:00,1.59373,1.59373,1.59353,1.59355,465500004.0
2006-11-09 22:35:00,1.59365,1.59373,1.59355,1.59373,257400000.0
2006-11-09 22:36:00,1.59369,1.59372,1.59352,1.59361,837999993.0
2006-11-09 22:37:00,1.59346,1.59373,1.59342,1.59368,507000004.0
2006-11-09 22:38:00,1.59365,1.59365,1.5934,1.59348,421600003.0
2006-11-09 22:39:00,1.59325,1.59353,1.59269,1.59342,643099999.0
2006-11-09 22:40:00,1.59366,1.59377,1.59351,1.59377,740699993.0
2006-11-09 22:41:00,1.59362,1.59387,1.59361,1.59387,615300002.0
2006-11-09 22:42:00,1.59384,1.59397,1.59372,1.59381,672399997.0
2006-11-09 22:43:00,1.59366,1.59392,1.59346,1.59378,1107100010.0
2006-11-09 22:44:00,1.59366,1.59383,1.59353,1.5938,544700006.0
2006-11-09 22:45:00,1.59384,1.59385,1.59362,1.59362,234300000.0
2006-11-09 22:46:00,1.59382,1.59382,1.59356,1.59358,239700000.0
2006-11-09 22:47:00,1.59374,1.59388,1.59366,1.5937,317499999.0
2006-11-09 22:48:00,1.59369,1.59385,1.59362,1.59385,425499997.0
2006-11-09 22:49:00,1.59387,1.59424,1.59387,1.59413,805100004.0
2006-11-09 22:50:00,1.59394,1.59406,1.59378,1.59393,204299997.0
2006-11-09 22:51:00,1.59376,1.59403,1.59375,1.59403,544699995.0
2006-11-09 22:52:00,1.59387,1.59405,1.59371,1.594,365600002.0
2006-11-09 22:53:00,1.59394,1.59407,1.59388,1.59407,368299998.0
2006-11-09 22:54:00,1.59406,1.59406,1.59371,1.59371,420700006.0
2006-11-09 22:55:00,1.59385,1.59398,1.5938,1.59395,258000002.0
2006-11-09 22:56:00,1.59395,1.59403,1.59383,1.59393,55900000.0
2006-11-09 22:57:00,1.59383,1.59404,1.59383,1.59397,382600002.0
2006-11-09 22:58:00,1.59398,1.59411,1.59388,1.59388,322799999.0
2006-11-09 22:59:00,1.59393,1.59408,1.5936,1.5936,607100001.0
2006-11-09 23:00:00,1.59351,1.59386,1.59351,1.59382,211199999.0
2006-11-09 23:01:00,1.59402,1.59413,1.59391,1.59391,410699999.0
2006-11-09 23:02:00,1.59405,1.59415,1.59389,1.59398,317200003.0
2006-11-09 23:03:00,1.59406,1.59413,1.59386,1.59405,374999991.0
2006-11-09 23:04:00,1.59409,1.59427,1.59398,1.59417,229200002.0
2006-11-09 23:05:00,1.5942,1.59423,1.59401,1.59401,310700002.0
2006-11-09 23:06:00,1.59416,1.59423,1.59404,1.59406,270100002.0
2006-11-09 23:07:00,1.59412,1.59418,1.59403,1.59403,137000001.0
2006-11-09 23:08:00,1.59395,1.59412,1.59395,1.59412,113500001.0
2006-11-09 23:09:00,1.59405,1.59405,1.594,1.594,120600000.0
2006-11-09 23:10:00,1.59397,1.59405,1.59382,1.59388,135100001.0
2006-11-09 23:11:00,1.59391,1.59403,1.59374,1.59396,271999999.0
2006-11-09 23:12:00,1.594,1.59405,1.5939,1.5939,283300004.0
2006-11-09 23:13:00,1.594,1.59419,1.59398,1.59399,389199998.0
2006-11-09 23:14:00,1.59411,1.59422,1.59399,1.59414,111799999.0
2006-11-09 23:15:00,1.59405,1.59432,1.59405,1.59432,177400004.0
2006-11-09 23:16:00,1.5943,1.5943,1.5941,1.59413,249299997.0
2006-11-09 23:17:00,1.59415,1.59423,1.594,1.59423,562899995.0
2006-11-09 23:18:00,1.59416,1.59429,1.594,1.59418,378200006.0
2006-11-09 23:19:00,1.59418,1.59418,1.59399,1.59399,104600000.0
2006-11-09 23:20:00,1.59415,1.59425,1.5941,1.59425,51199999.0
2006-11-09 23:21:00,1.59416,1.59417,1.59403,1.59403,159700001.0
2006-11-09 23:22:00,1.59418,1.59418,1.59402,1.59416,123900002.0
2006-11-09 23:23:00,1.5942,1.59425,1.59412,1.59418,39599999.0
2006-11-09 23:24:00,1.5942,1.5942,1.59405,1.59405,80600001.0
2006-11-09 23:25:00,1.59417,1.59425,1.59403,1.59415,74800001.0
2006-11-09 23:26:00,1.59418,1.59425,1.59403,1.59416,215599999.0
2006-11-09 23:27:00,1.59437,1.59437,1.59351,1.59361,194999999.0
2006-11-09 23:28:00,1.5943,1.59432,1.59414,1.59423,339900003.0
2006-11-09 23:29:00,1.59411,1.59418,1.59395,1.59408,214800001.0
2006-11-09 23:30:00,1.59414,1.59426,1.594,1.59415,254799999.0
2006-11-09 23:31:00,1.5942,1.59432,1.5941,1.59424,178899998.0
2006-11-09 23:32:00,1.59425,1.59427,1.59394,1.59412,307399998.0
2006-11-09 23:33:00,1.59428,1.59432,1.59417,1.5942,256499997.0
2006-11-09 23:34:00,1.59428,1.59435,1.5942,1.5943,305100004.0
2006-11-09 23:35:00,1.59428,1.59428,1.59417,1.59417,94500002.0
2006-11-09 23:36:00,1.59426,1.59445,1.59416,1.59438,194600000.0
2006-11-09 23:37:00,1.59426,1.59436,1.59424,1.59434,71799999.0
2006-11-09 23:38:00,1.59435,1.5944,1.59419,1.59438,179599999.0
2006-11-09 23:39:00,1.59445,1.59445,1.59432,1.59432,28600000.0
2006-11-09 23:40:00,1.59445,1.59454,1.59427,1.59433,209700003.0
2006-11-09 23:41:00,1.59444,1.59452,1.59427,1.59448,422500002.0
2006-11-09 23:42:00,1.5945,1.59457,1.5943,1.5943,325900002.0
2006-11-09 23:43:00,1.59438,1.59458,1.59437,1.59441,297599997.0
2006-11-09 23:44:00,1.59431,1.59457,1.59431,1.59452,292800001.0
2006-11-09 23:45:00,1.59445,1.59459,1.59443,1.59457,302399995.0
2006-11-09 23:46:00,1.59434,1.59453,1.59431,1.59448,205199997.0
2006-11-09 23:47:00,1.5945,1.5945,1.5944,1.5944,97399999.0
2006-11-09 23:48:00,1.59439,1.5945,1.59433,1.59443,238799998.0
2006-11-09 23:49:00,1.59452,1.59452,1.59419,1.59419,43299999.0
2006-11-09 23:50:00,1.59433,1.59448,1.59425,1.5944,196099998.0
2006-11-09 23:51:00,1.59427,1.59446,1.59427,1.59446,303299996.0
2006-11-09 23:52:00,1.59442,1.59459,1.59432,1.59459,146100000.0
2006-11-09 23:53:00,1.5945,1.5946,1.59438,1.59438,358800002.0
2006-11-09 23:54:00,1.59444,1.59463,1.59428,1.59448,226799999.0
2006-11-09 23:55:00,1.5945,1.59462,1.59444,1.59455,276400001.0
2006-11-09 23:56:00,1.59448,1.59464,1.59448,1.59464,256400000.0
2006-11-09 23:57:00,1.59454,1.59462,1.59432,1.59445,232600002.0
2006-11-09 23:58:00,1.59437,1.59462,1.59437,1.59437,305000001.0
2006-11-09 23:59:00,1.59447,1.5947,1.59447,1.59455,162200002.0
2006-11-10 00:00:00,1.59446,1.59465,1.59442,1.59448,436600008.0
2006-11-10 00:01:00,1.59445,1.59445,1.5943,1.5943,37500000.0
2006-11-10 00:02:00,1.59454,1.59454,1.59422,1.59453,423100006.0
2006-11-10 00:03:00,1.59441,1.59449,1.59441,1.59449,91800000.0
2006-11-10 00:04:00,1.59424,1.5944,1.59424,1.5944,129300002.0
2006-11-10 00:05:00,1.5942,1.59433,1.59406,1.59418,204500002.0
2006-11-10 00:06:00,1.59406,1.5942,1.59395,1.59417,324900001.0
2006-11-10 00:07:00,1.59409,1.59431,1.59403,1.59414,227700001.0
2006-11-10 00:08:00,1.5942,1.59427,1.59411,1.59414,138200004.0
2006-11-10 00:09:00,1.59445,1.59445,1.59421,1.59425,234200000.0
2006-11-10 00:10:00,1.59445,1.59445,1.5944,1.5944,36899998.0
2006-11-10 00:11:00,1.59441,1.59441,1.59422,1.59422,321500003.0
2006-11-10 00:12:00,1.59429,1.59439,1.59418,1.59428,158000004.0
2006-11-10 00:13:00,1.59445,1.59445,1.59422,1.59422,218200004.0
2006-11-10 00:14:00,1.59416,1.59434,1.5941,1.59418,229300003.0
2006-11-10 00:15:00,1.59415,1.59426,1.59411,1.59411,120600000.0
2006-11-10 00:16:00,1.5941,1.5942,1.5941,1.5942,143099998.0
2006-11-10 00:17:00,1.59407,1.59419,1.5939,1.5941,407400004.0
2006-11-10 00:18:00,1.59407,1.59418,1.5939,1.59413,238599998.0
2006-11-10 00:19:00,1.594,1.59427,1.59398,1.59427,208700000.0
2006-11-10 00:20:00,1.59433,1.59434,1.59412,1.59416,319599998.0
2006-11-10 00:21:00,1.59416,1.59434,1.59407,1.59428,238500004.0
2006-11-10 00:22:00,1.59433,1.59437,1.5941,1.59437,262200001.0
2006-11-10 00:23:00,1.59409,1.59433,1.59409,1.59419,238900004.0
2006-11-10 00:24:00,1.59417,1.5943,1.59401,1.59418,234300001.0
2006-11-10 00:25:00,1.59428,1.59432,1.59416,1.59422,328499996.0
2006-11-10 00:26:00,1.5942,1.59427,1.59409,1.59427,275100001.0
2006-11-10 00:27:00,1.5942,1.59431,1.59411,1.59415,207399997.0
2006-11-10 00:28:00,1.59424,1.59432,1.59412,1.59414,269400002.0
2006-11-10 00:29:00,1.59418,1.59418,1.59407,1.59407,72000000.0
2006-11-10 00:30:00,1.59414,1.59426,1.59397,1.59397,373999997.0
2006-11-10 00:31:00,1.59406,1.59423,1.59395,1.59411,269800003.0
2006-11-10 00:32:00,1.59408,1.59408,1.59394,1.59394,46299998.0
2006-11-10 00:33:00,1.59396,1.59412,1.59386,1.59408,312199999.0
2006-11-10 00:34:00,1.59407,1.59415,1.59389,1.59394,424100011.0
2006-11-10 00:35:00,1.59398,1.59411,1.59385,1.59402,523700001.0
2006-11-10 00:36:00,1.59405,1.59412,1.59405,1.59412,75700002.0
2006-11-10 00:37:00,1.59415,1.59415,1.5941,1.5941,38300000.0
2006-11-10 00:38:00,1.59419,1.59419,1.59411,1.59419,82100000.0
2006-11-10 00:39:00,1.59399,1.59411,1.59394,1.59394,160499998.0
2006-11-10 00:40:00,1.59397,1.59409,1.59386,1.59393,449200001.0
2006-11-10 00:41:00,1.59407,1.59413,1.59403,1.59413,100800002.0
2006-11-10 00:42:00,1.59408,1.59419,1.59403,1.59416,301300005.0
2006-11-10 00:43:00,1.59417,1.59417,1.59392,1.59403,380299998.0
2006-11-10 00:44:00,1.59387,1.59402,1.59383,1.59384,343200004.0
2006-11-10 00:45:00,1.59337,1.59385,1.59337,1.59362,340399999.0
2006-11-10 00:46:00,1.59395,1.59405,1.59382,1.5939,257200004.0
2006-11-10 00:47:00,1.594,1.59405,1.59396,1.59403,76300001.0
2006-11-10 00:48:00,1.594,1.59408,1.59391,1.594,422799999.0
2006-11-10 00:49:00,1.59378,1.59396,1.59373,1.59396,214500004.0
2006-11-10 00:50:00,1.59392,1.59392,1.59366,1.59379,482700007.0
2006-11-10 00:51:00,1.5936,1.59398,1.5936,1.59397,218600004.0
2006-11-10 00:52:00,1.59398,1.59398,1.59374,1.5939,160200000.0
2006-11-10 00:53:00,1.59387,1.59395,1.5937,1.59384,226300001.0
2006-11-10 00:54:00,1.59395,1.59395,1.59374,1.5938,200000002.0
2006-11-10 00:55:00,1.5939,1.59397,1.59367,1.59374,349500000.0
2006-11-10 00:56:00,1.59362,1.59387,1.59362,1.59387,126200001.0
2006-11-10 00:57:00,1.59383,1.59397,1.59366,1.59376,322700000.0
2006-11-10 00:58:00,1.59383,1.59392,1.59362,1.59372,193400001.0
2006-11-10 00:59:00,1.59374,1.59389,1.5936,1.59376,16400000.0
2006-11-10 01:00:00,1.5939,1.59395,1.59373,1.59384,363000005.0
2006-11-10 01:01:00,1.59352,1.59386,1.59325,1.59382,344599995.0
2006-11-10 01:02:00,1.5939,1.59395,1.5938,1.59388,176700000.0
2006-11-10 01:03:00,1.5938,1.59395,1.59366,1.59384,53500000.0
2006-11-10 01:04:00,1.59396,1.59396,1.59366,1.59375,548299998.0
2006-11-10 01:05:00,1.59379,1.59396,1.59375,1.59395,348900001.0
2006-11-10 01:06:00,1.59401,1.59401,1.59371,1.59371,242899996.0
2006-11-10 01:07:00,1.5938,1.59398,1.59379,1.59388,425900003.0
2006-11-10 01:08:00,1.59389,1.59389,1.59375,1.59378,245700003.0
2006-11-10 01:09:00,1.59384,1.59401,1.59384,1.59401,125400002.0
2006-11-10 01:10:00,1.59375,1.59394,1.59375,1.59375,313500003.0
2006-11-10 01:11:00,1.5936,1.59394,1.5936,1.59373,390100002.0
2006-11-10 01:12:00,1.59346,1.59379,1.59341,1.59344,295300004.0
2006-11-10 01:13:00,1.59376,1.59399,1.59356,1.59362,199000001.0
2006-11-10 01:14:00,1.59389,1.59421,1.59389,1.59417,302199994.0
2006-11-10 01:15:00,1.59418,1.59422,1.59399,1.59399,253500004.0
2006-11-10 01:16:00,1.59407,1.59409,1.59392,1.59394,61600000.0
2006-11-10 01:17:00,1.594,1.59419,1.59367,1.59395,416099997.0
2006-11-10 01:18:00,1.59413,1.5942,1.594,1.594,191900002.0
2006-11-10 01:19:00,1.59415,1.59415,1.59392,1.59398,133999999.0
2006-11-10 01:20:00,1.59413,1.59413,1.59389,1.59391,175100001.0
2006-11-10 01:21:00,1.59405,1.59405,1.5939,1.5939,129600000.0
2006-11-10 01:22:00,1.59408,1.59412,1.59405,1.59405,95100002.0
2006-11-10 01:23:00,1.594,1.5941,1.594,1.5941,10400000.0
2006-11-10 01:24:00,1.59386,1.59401,1.59386,1.59401,78900002.0
2006-11-10 01:25:00,1.594,1.594,1.59379,1.59393,122300001.0
2006-11-10 01:26:00,1.59412,1.59412,1.59405,1.59405,58799999.0
2006-11-10 01:27:00,1.59395,1.59407,1.59381,1.59395,380900006.0
2006-11-10 01:28:00,1.59401,1.59415,1.59401,1.59415,97600004.0
2006-11-10 01:29:00,1.59394,1.59407,1.59384,1.59397,86999999.0
2006-11-10 01:30:00,1.59393,1.59407,1.59388,1.59388,286299999.0
2006-11-10 01:31:00,1.59371,1.59398,1.59371,1.59398,156300002.0
2006-11-10 01:32:00,1.59404,1.5941,1.59389,1.5941,524400008.0
2006-11-10 01:33:00,1.59409,1.59409,1.59384,1.59395,150600000.0
2006-11-10 01:34:00,1.59374,1.59409,1.59374,1.59405,282300004.0
2006-11-10 01:35:00,1.5938,1.59395,1.5938,1.59395,56399999.0
2006-11-10 01:36:00,1.59388,1.59396,1.59377,1.5939,276700003.0
2006-11-10 01:37:00,1.5939,1.5939,1.59338,1.59364,291200000.0
2006-11-10 01:38:00,1.59397,1.59404,1.59387,1.59398,478899996.0
2006-11-10 01:39:00,1.59389,1.59392,1.59371,1.59371,346699999.0
2006-11-10 01:40:00,1.59342,1.59374,1.59324,1.59362,399800004.0
2006-11-10 01:41:00,1.59393,1.59393,1.59372,1.59375,340099999.0
2006-11-10 01:42:00,1.59385,1.59393,1.59377,1.59382,294000002.0
2006-11-10 01:43:00,1.59345,1.59378,1.59343,1.59378,176499998.0
2006-11-10 01:44:00,1.59395,1.59395,1.5939,1.5939,35700000.0
2006-11-10 01:45:00,1.59358,1.59366,1.59333,1.5934,259800003.0
2006-11-10 01:46:00,1.5939,1.59405,1.59382,1.594,214500002.0
2006-11-10 01:47:00,1.59396,1.59398,1.59378,1.59379,340199999.0
2006-11-10 01:48:00,1.59374,1.5939,1.59364,1.59369,158999999.0
2006-11-10 01:49:00,1.59376,1.59397,1.5937,1.59397,302600004.0
2006-11-10 01:50:00,1.59402,1.59402,1.5938,1.5938,102500003.0
2006-11-10 01:51:00,1.59386,1.59397,1.59384,1.59393,161299999.0
2006-11-10 01:52:00,1.59382,1.59382,1.59328,1.59337,403600006.0
2006-11-10 01:53:00,1.59392,1.59405,1.59378,1.59396,182200002.0
2006-11-10 01:54:00,1.59398,1.59404,1.59386,1.594,191000004.0
2006-11-10 01:55:00,1.59379,1.59394,1.59357,1.59377,337700003.0
2006-11-10 01:56:00,1.59378,1.59389,1.59371,1.59371,50700001.0
2006-11-10 01:57:00,1.59383,1.59393,1.59383,1.59392,27200000.0
2006-11-10 01:58:00,1.59372,1.59396,1.59372,1.5939,169500001.0
2006-11-10 01:59:00,1.59385,1.59402,1.59384,1.59398,208999999.0
2006-11-10 02:00:00,1.59402,1.5941,1.59379,1.594,297800001.0
2006-11-10 02:01:00,1.5938,1.59402,1.5938,1.59398,138599999.0
2006-11-10 02:02:00,1.59388,1.59399,1.59375,1.59386,221000000.0
2006-11-10 02:03:00,1.59381,1.59407,1.59365,1.59398,289100003.0
2006-11-10 02:04:00,1.59398,1.59405,1.59384,1.59405,398300004.0
2006-11-10 02:05:00,1.5939,1.59405,1.59378,1.59392,216700001.0
2006-11-10 02:06:00,1.59398,1.59402,1.59387,1.59392,286100001.0
2006-11-10 02:07:00,1.5938,1.59397,1.59377,1.59395,443100000.0
2006-11-10 02:08:00,1.59387,1.59395,1.59371,1.59393,499100003.0
2006-11-10 02:09:00,1.59386,1.59386,1.59366,1.59369,297699996.0
2006-11-10 02:10:00,1.5939,1.5939,1.59368,1.59368,158100003.0
2006-11-10 02:11:00,1.59373,1.59382,1.59361,1.59361,216900002.0
2006-11-10 02:12:00,1.59365,1.5939,1.5936,1.5939,177299999.0
2006-11-10 02:13:00,1.59377,1.59389,1.59373,1.59382,212500001.0
2006-11-10 02:14:00,1.59378,1.5938,1.59362,1.59373,193300000.0
2006-11-10 02:15:00,1.59372,1.5939,1.59368,1.5938,165700000.0
2006-11-10 02:16:00,1.5938,1.59386,1.59366,1.59386,256200000.0
2006-11-10 02:17:00,1.59382,1.59399,1.59378,1.59392,288400005.0
2006-11-10 02:18:00,1.59392,1.59392,1.59376,1.59376,142700001.0
2006-11-10 02:19:00,1.59364,1.59392,1.59364,1.59376,334600001.0
2006-11-10 02:20:00,1.59373,1.59385,1.59362,1.59364,286600002.0
2006-11-10 02:21:00,1.5938,1.59388,1.59367,1.59383,375199998.0
2006-11-10 02:22:00,1.5938,1.59387,1.59367,1.5937,267000002.0
2006-11-10 02:23:00,1.59377,1.59385,1.59363,1.5938,233299998.0
2006-11-10 02:24:00,1.59383,1.59391,1.59362,1.59384,359100002.0
2006-11-10 02:25:00,1.59392,1.59392,1.59383,1.59383,85399998.0
2006-11-10 02:26:00,1.5939,1.5939,1.5938,1.5938,158899999.0
2006-11-10 02:27:00,1.59387,1.59395,1.59371,1.59385,252500005.0
2006-11-10 02:28:00,1.59385,1.59394,1.5937,1.5937,135200000.0
2006-11-10 02:29:00,1.59371,1.59392,1.59361,1.5939,374099996.0
2006-11-10 02:30:00,1.59344,1.59389,1.59339,1.59381,212100004.0
2006-11-10 02:31:00,1.59373,1.59383,1.59372,1.59382,130399999.0
2006-11-10 02:32:00,1.59381,1.59388,1.59366,1.59369,321400004.0
2006-11-10 02:33:00,1.5937,1.59394,1.59369,1.59382,274100003.0
2006-11-10 02:34:00,1.59375,1.59387,1.59364,1.5937,284200003.0
2006-11-10 02:35:00,1.59374,1.59382,1.5936,1.59365,381400001.0
2006-11-10 02:36:00,1.59365,1.59376,1.59341,1.59358,302300002.0
2006-11-10 02:37:00,1.59349,1.59374,1.59349,1.59364,264700001.0
2006-11-10 02:38:00,1.59352,1.59372,1.59351,1.59365,318499999.0
2006-11-10 02:39:00,1.59363,1.59375,1.59356,1.59368,393400001.0
2006-11-10 02:40:00,1.59374,1.59377,1.59374,1.59377,99000000.0
2006-11-10 02:41:00,1.59354,1.59375,1.59352,1.59365,362000000.0
2006-11-10 02:42:00,1.59357,1.59375,1.59356,1.59366,368900000.0
2006-11-10 02:43:00,1.5936,1.59377,1.59358,1.59377,246599999.0
2006-11-10 02:44:00,1.59367,1.5938,1.59367,1.5938,65999998.0
2006-11-10 02:45:00,1.59375,1.5938,1.59367,1.59373,57599999.0
2006-11-10 02:46:00,1.59373,1.59373,1.59351,1.59351,171499997.0
2006-11-10 02:47:00,1.59356,1.59379,1.59356,1.59378,327600004.0
2006-11-10 02:48:00,1.59377,1.59384,1.59365,1.59365,332300006.0
2006-11-10 02:49:00,1.59355,1.59375,1.59346,1.59352,143000000.0
2006-11-10 02:50:00,1.59357,1.59371,1.59357,1.59371,92600001.0
2006-11-10 02:51:00,1.59374,1.59374,1.59354,1.59355,261300000.0
2006-11-10 02:52:00,1.59363,1.5938,1.59359,1.59363,195499998.0
2006-11-10 02:53:00,1.59333,1.59345,1.59311,1.59315,217300003.0
2006-11-10 02:54:00,1.59362,1.59375,1.59362,1.59375,49500000.0
2006-11-10 02:55:00,1.59361,1.59375,1.59361,1.59361,252199997.0
2006-11-10 02:56:00,1.59367,1.59375,1.59357,1.59368,169100003.0
2006-11-10 02:57:00,1.59379,1.59379,1.59348,1.59359,290899998.0
2006-11-10 02:58:00,1.59374,1.59378,1.59355,1.59367,289100002.0
2006-11-10 02:59:00,1.59364,1.59381,1.59364,1.59378,306099998.0
2006-11-10 03:00:00,1.59387,1.59391,1.5937,1.59377,271500004.0
2006-11-10 03:01:00,1.5937,1.59401,1.5937,1.59395,321999999.0
2006-11-10 03:02:00,1.59375,1.59392,1.59357,1.59378,264399998.0
2006-11-10 03:03:00,1.59396,1.59404,1.59379,1.5938,298699997.0
2006-11-10 03:04:00,1.59386,1.59386,1.59367,1.59367,27000000.0
2006-11-10 03:05:00,1.59383,1.59399,1.59377,1.59389,171799999.0
2006-11-10 03:06:00,1.59394,1.59404,1.59379,1.594,335900005.0
2006-11-10 03:07:00,1.5938,1.59399,1.5938,1.59396,226100001.0
2006-11-10 03:08:00,1.59388,1.59403,1.59378,1.5939,400800004.0
2006-11-10 03:09:00,1.59383,1.59397,1.59372,1.59387,145100001.0
2006-11-10 03:10:00,1.59385,1.59404,1.59376,1.59387,340799999.0
2006-11-10 03:11:00,1.59395,1.59402,1.59383,1.59392,260100002.0
2006-11-10 03:12:00,1.5938,1.59404,1.59372,1.59404,396400000.0
2006-11-10 03:13:00,1.59407,1.59407,1.59385,1.5939,161800001.0
2006-11-10 03:14:00,1.59397,1.59405,1.59385,1.59398,210100006.0
2006-11-10 03:15:00,1.59386,1.59407,1.59382,1.59401,190199999.0
2006-11-10 03:16:00,1.59384,1.59401,1.59367,1.59385,249999999.0
2006-11-10 03:17:00,1.59393,1.594,1.5938,1.59392,214200004.0
2006-11-10 03:18:00,1.59394,1.59394,1.5938,1.5938,168000001.0
2006-11-10 03:19:00,1.59395,1.59395,1.59376,1.59376,288900002.0
2006-11-10 03:20:00,1.59374,1.59389,1.59374,1.59387,173500002.0
2006-11-10 03:21:00,1.59377,1.59401,1.59377,1.5939,240099994.0
2006-11-10 03:22:00,1.59389,1.59392,1.59373,1.59374,204600001.0
2006-11-10 03:23:00,1.59374,1.5939,1.59371,1.59384,150499998.0
2006-11-10 03:24:00,1.59381,1.59402,1.5938,1.59402,339500005.0
2006-11-10 03:25:00,1.59403,1.59409,1.59386,1.59394,284300004.0
2006-11-10 03:26:00,1.59398,1.59409,1.59389,1.59389,296800000.0
2006-11-10 03:27:00,1.59407,1.59417,1.59396,1.59407,256500000.0
2006-11-10 03:28:00,1.59407,1.59409,1.5939,1.59406,337699999.0
2006-11-10 03:29:00,1.59382,1.59407,1.59344,1.59351,315000000.0
2006-11-10 03:30:00,1.59394,1.59407,1.59383,1.59397,176700000.0
2006-11-10 03:31:00,1.59385,1.59394,1.59376,1.59379,337400003.0
2006-11-10 03:32:00,1.59325,1.59371,1.59325,1.59347,393999998.0
2006-11-10 03:33:00,1.59384,1.59395,1.59375,1.59384,158900001.0
2006-11-10 03:34:00,1.59387,1.59395,1.59374,1.59395,395200004.0
2006-11-10 03:35:00,1.59393,1.59393,1.59378,1.59378,43200000.0
2006-11-10 03:36:00,1.59375,1.59386,1.59366,1.59386,325600001.0
2006-11-10 03:37:00,1.59373,1.59383,1.59358,1.59372,258900004.0
2006-11-10 03:38:00,1.5937,1.59384,1.59366,1.59382,191000002.0
2006-11-10 03:39:00,1.59375,1.59385,1.59364,1.59376,61600000.0
2006-11-10 03:40:00,1.59359,1.59371,1.59327,1.59335,354899999.0
2006-11-10 03:41:00,1.59354,1.59382,1.59354,1.59381,210099998.0
2006-11-10 03:42:00,1.59365,1.59378,1.59351,1.5937,336900004.0
2006-11-10 03:43:00,1.59368,1.59379,1.59359,1.59359,386800005.0
2006-11-10 03:44:00,1.59362,1.59374,1.59362,1.59371,113100001.0
2006-11-10 03:45:00,1.59361,1.59376,1.59354,1.59368,474499999.0
2006-11-10 03:46:00,1.59358,1.5937,1.59349,1.59368,250199998.0
2006-11-10 03:47:00,1.59371,1.59373,1.59354,1.59365,434200003.0
2006-11-10 03:48:00,1.59359,1.59371,1.59348,1.59363,379200000.0
2006-11-10 03:49:00,1.59359,1.59366,1.59347,1.59353,98200002.0
2006-11-10 03:50:00,1.59365,1.59365,1.59355,1.5936,58500001.0
2006-11-10 03:51:00,1.59353,1.59362,1.59346,1.59357,263400000.0
2006-11-10 03:52:00,1.59362,1.59368,1.59345,1.59358,254800000.0
2006-11-10 03:53:00,1.59362,1.5937,1.5935,1.5935,168099999.0
2006-11-10 03:54:00,1.59361,1.59368,1.59349,1.59349,133300000.0
2006-11-10 03:55:00,1.59367,1.59369,1.59346,1.59355,191000001.0
2006-11-10 03:56:00,1.59353,1.59376,1.59353,1.59369,203000000.0
2006-11-10 03:57:00,1.59359,1.59365,1.59337,1.59337,284299999.0
2006-11-10 03:58:00,1.59341,1.59359,1.59298,1.59306,263199998.0
2006-11-10 03:59:00,1.59307,1.5932,1.5929,1.5929,343999999.0
2006-11-10 04:00:00,1.59274,1.59284,1.59266,1.59271,57500000.0
2006-11-10 04:01:00,1.59264,1.59277,1.59251,1.59254,391200003.0
2006-11-10 04:02:00,1.59255,1.59261,1.59239,1.59261,220599999.0
2006-11-10 04:03:00,1.59249,1.59268,1.59238,1.59246,297800001.0
2006-11-10 04:04:00,1.59265,1.59282,1.59259,1.59259,347699999.0
2006-11-10 04:05:00,1.59241,1.59264,1.59241,1.59264,241999999.0
2006-11-10 04:06:00,1.59264,1.59288,1.59256,1.59273,352400004.0
2006-11-10 04:07:00,1.59276,1.59292,1.5926,1.59274,388999999.0
2006-11-10 04:08:00,1.59277,1.59288,1.59268,1.59272,123299999.0
2006-11-10 04:09:00,1.59249,1.59264,1.59229,1.59243,144299999.0
2006-11-10 04:10:00,1.59249,1.59272,1.59246,1.59246,345400001.0
2006-11-10 04:11:00,1.59241,1.59263,1.59233,1.59246,349600001.0
2006-11-10 04:12:00,1.5924,1.5925,1.5924,1.5925,74300000.0
2006-11-10 04:13:00,1.59245,1.59245,1.5923,1.5923,4100000.0
2006-11-10 04:14:00,1.5925,1.59259,1.59244,1.59245,413699999.0
2006-11-10 04:15:00,1.59257,1.59273,1.59256,1.59267,255300001.0
2006-11-10 04:16:00,1.59267,1.59288,1.59255,1.59267,296400001.0
2006-11-10 04:17:00,1.59276,1.59276,1.59264,1.59264,107799999.0
2006-11-10 04:18:00,1.5927,1.59279,1.59256,1.59265,296800000.0
2006-11-10 04:19:00,1.59266,1.59272,1.59251,1.59253,387400009.0
2006-11-10 04:20:00,1.59262,1.59276,1.59248,1.59262,70700000.0
2006-11-10 04:21:00,1.59263,1.59278,1.59259,1.5927,423699999.0
2006-11-10 04:22:00,1.59255,1.59263,1.59239,1.5925,184600001.0
2006-11-10 04:23:00,1.59239,1.59266,1.59239,1.59258,302500002.0
2006-11-10 04:24:00,1.59261,1.59266,1.59247,1.59252,234200000.0
2006-11-10 04:25:00,1.59265,1.59265,1.59237,1.59246,257300001.0
2006-11-10 04:26:00,1.5926,1.59267,1.59252,1.59267,258500000.0
2006-11-10 04:27:00,1.59244,1.59269,1.59244,1.59257,336999998.0
2006-11-10 04:28:00,1.5926,1.59264,1.59245,1.59251,192700001.0
2006-11-10 04:29:00,1.5925,1.59263,1.59245,1.59257,83900000.0
2006-11-10 04:30:00,1.59244,1.59259,1.59233,1.59259,290299997.0
2006-11-10 04:31:00,1.59263,1.59266,1.59244,1.59265,533800003.0
2006-11-10 04:32:00,1.59263,1.59273,1.59244,1.59258,265999999.0
2006-11-10 04:33:00,1.59258,1.59272,1.59258,1.59269,359799998.0
2006-11-10 04:34:00,1.5925,1.59257,1.59238,1.59252,133499999.0
2006-11-10 04:35:00,1.59238,1.59255,1.59232,1.59255,352000007.0
2006-11-10 04:36:00,1.59255,1.59267,1.59247,1.59267,183600001.0
2006-11-10 04:37:00,1.59264,1.59273,1.59248,1.5926,265300001.0
2006-11-10 04:38:00,1.5925,1.59272,1.59248,1.59272,173700000.0
2006-11-10 04:39:00,1.59252,1.5927,1.59236,1.59244,331100002.0
2006-11-10 04:40:00,1.59252,1.59252,1.59229,1.59229,115200000.0
2006-11-10 04:41:00,1.59223,1.5925,1.59223,1.59238,285999996.0
2006-11-10 04:42:00,1.59253,1.5926,1.59245,1.59248,455599999.0
2006-11-10 04:43:00,1.59248,1.59262,1.59232,1.59247,134200002.0
2006-11-10 04:44:00,1.59253,1.59263,1.59246,1.59249,251299998.0
2006-11-10 04:45:00,1.59252,1.59258,1.59227,1.59227,225600001.0
2006-11-10 04:46:00,1.59248,1.59256,1.59237,1.59252,270700005.0
2006-11-10 04:47:00,1.59244,1.5926,1.59237,1.59254,322900002.0
2006-11-10 04:48:00,1.59252,1.59252,1.5923,1.59234,266000001.0
2006-11-10 04:49:00,1.59256,1.59256,1.59232,1.59238,394400000.0
2006-11-10 04:50:00,1.59232,1.5925,1.59223,1.5925,259500002.0
2006-11-10 04:51:00,1.59246,1.59246,1.59234,1.59234,90100000.0
2006-11-10 04:52:00,1.5924,1.5924,1.5923,1.5923,49600000.0
2006-11-10 04:53:00,1.59212,1.59242,1.59212,1.59242,83800002.0
2006-11-10 04:54:00,1.59242,1.5925,1.59225,1.59232,220700000.0
2006-11-10 04:55:00,1.59222,1.5924,1.59222,1.5924,67099998.0
2006-11-10 04:56:00,1.59213,1.59236,1.59195,1.59217,173200001.0
2006-11-10 04:57:00,1.59211,1.59217,1.59192,1.59206,288100000.0
2006-11-10 04:58:00,1.59211,1.59211,1.59188,1.59192,334399999.0
2006-11-10 04:59:00,1.59193,1.59207,1.59178,1.59178,166899998.0
2006-11-10 05:00:00,1.59177,1.59206,1.59177,1.59206,392500007.0
2006-11-10 05:01:00,1.5921,1.59213,1.59198,1.59207,310600004.0
2006-11-10 05:02:00,1.59189,1.59216,1.59189,1.59203,221300000.0
2006-11-10 05:03:00,1.59208,1.59208,1.59188,1.59188,243599999.0
2006-11-10 05:04:00,1.59203,1.59213,1.59188,1.59199,223700000.0
2006-11-10 05:05:00,1.59197,1.5921,1.59185,1.59189,192800000.0
2006-11-10 05:06:00,1.5919,1.59203,1.59176,1.59193,260500000.0
2006-11-10 05:07:00,1.59205,1.59205,1.59192,1.59196,304000006.0
2006-11-10 05:08:00,1.59192,1.59214,1.59188,1.59209,247500003.0
2006-11-10 05:09:00,1.59211,1.59214,1.59199,1.592,32200000.0
2006-11-10 05:10:00,1.59208,1.59223,1.59198,1.59218,211200000.0
2006-11-10 05:11:00,1.59222,1.59222,1.59197,1.59197,167699999.0
2006-11-10 05:12:00,1.59205,1.59225,1.59202,1.59225,317100003.0
2006-11-10 05:13:00,1.59223,1.59223,1.59206,1.59208,125299999.0
2006-11-10 05:14:00,1.59207,1.59224,1.59201,1.59218,464200002.0
2006-11-10 05:15:00,1.59218,1.59243,1.59206,1.59221,212500000.0
2006-11-10 05:16:00,1.59233,1.59233,1.59219,1.59226,106100000.0
2006-11-10 05:17:00,1.59239,1.59243,1.59214,1.59235,560500004.0
2006-11-10 05:18:00,1.59231,1.59241,1.59226,1.59226,252900001.0
2006-11-10 05:19:00,1.59221,1.59237,1.59212,1.59225,159800000.0
2006-11-10 05:20:00,1.59222,1.59236,1.59217,1.59232,219900001.0
2006-11-10 05:21:00,1.59213,1.59228,1.59196,1.59218,365100003.0
2006-11-10 05:22:00,1.59221,1.59235,1.59218,1.5923,317199999.0
2006-11-10 05:23:00,1.59228,1.59228,1.59207,1.59211,204599999.0
2006-11-10 05:24:00,1.59194,1.59225,1.59194,1.59223,316599997.0
2006-11-10 05:25:00,1.59204,1.59232,1.59204,1.59231,283600001.0
2006-11-10 05:26:00,1.59217,1.59229,1.59217,1.59229,66199999.0
2006-11-10 05:27:00,1.59213,1.59222,1.59196,1.59201,238100000.0
2006-11-10 05:28:00,1.5921,1.59215,1.5921,1.59215,16000000.0
2006-11-10 05:29:00,1.59219,1.59219,1.59208,1.59212,127100003.0
2006-11-10 05:30:00,1.5922,1.5922,1.5921,1.5921,21600000.0
2006-11-10 05:31:00,1.5922,1.59225,1.5922,1.59225,14400000.0
2006-11-10 05:32:00,1.59216,1.5924,1.59216,1.59235,313899999.0
2006-11-10 05:33:00,1.59211,1.59247,1.59211,1.59247,230900002.0
2006-11-10 05:34:00,1.59242,1.59244,1.59222,1.59236,237199994.0
2006-11-10 05:35:00,1.59231,1.59235,1.59209,1.59235,197599999.0
2006-11-10 05:36:00,1.59218,1.59247,1.59218,1.59238,254100003.0
2006-11-10 05:37:00,1.59238,1.59242,1.59218,1.5922,222900000.0
2006-11-10 05:38:00,1.59233,1.59245,1.59219,1.59225,122800003.0
2006-11-10 05:39:00,1.59251,1.59257,1.59235,1.59235,329899999.0
2006-11-10 05:40:00,1.59246,1.59252,1.59237,1.59252,162299999.0
2006-11-10 05:41:00,1.59245,1.59262,1.59234,1.59255,395700000.0
2006-11-10 05:42:00,1.59248,1.5926,1.59242,1.59255,83900000.0
2006-11-10 05:43:00,1.59242,1.59272,1.59242,1.59272,178700001.0
2006-11-10 05:44:00,1.59271,1.59271,1.59248,1.59248,83000000.0
2006-11-10 05:45:00,1.59259,1.59284,1.59259,1.59284,202599999.0
2006-11-10 05:46:00,1.59289,1.59289,1.59273,1.59273,49500000.0
2006-11-10 05:47:00,1.59291,1.59291,1.59261,1.5927,289199998.0
2006-11-10 05:48:00,1.59269,1.5928,1.59254,1.59265,525499998.0
2006-11-10 05:49:00,1.59256,1.59282,1.59246,1.59263,359299999.0
2006-11-10 05:50:00,1.59279,1.59288,1.59262,1.59275,354700002.0
2006-11-10 05:51:00,1.59275,1.59292,1.59269,1.59279,336200001.0
2006-11-10 05:52:00,1.59285,1.59299,1.59274,1.59282,292600000.0
2006-11-10 05:53:00,1.59275,1.59286,1.59263,1.59278,333699996.0
2006-11-10 05:54:00,1.59282,1.59293,1.5926,1.5926,311500003.0
2006-11-10 05:55:00,1.59239,1.59261,1.59232,1.59253,115100000.0
2006-11-10 05:56:00,1.59246,1.59257,1.59246,1.59257,76700000.0
2006-11-10 05:57:00,1.59241,1.59263,1.59241,1.59263,325200006.0
2006-11-10 05:58:00,1.59257,1.59266,1.5925,1.59262,404400001.0
2006-11-10 05:59:00,1.59261,1.59268,1.59248,1.5926,270300006.0
2006-11-10 06:00:00,1.59257,1.59263,1.59235,1.59254,240400000.0
2006-11-10 06:01:00,1.5926,1.59268,1.59243,1.59258,426400004.0
2006-11-10 06:02:00,1.59263,1.59267,1.59254,1.59256,218400004.0
2006-11-10 06:03:00,1.59272,1.59272,1.59205,1.59207,325200000.0
2006-11-10 06:04:00,1.59265,1.59275,1.5925,1.5927,304800003.0
2006-11-10 06:05:00,1.59273,1.59302,1.59273,1.59291,268199999.0
2006-11-10 06:06:00,1.59295,1.59295,1.59277,1.5928,444400003.0
2006-11-10 06:07:00,1.59293,1.59293,1.59262,1.59262,223799998.0
2006-11-10 06:08:00,1.5929,1.59295,1.59269,1.59269,381799994.0
2006-11-10 06:09:00,1.59292,1.59293,1.59271,1.59285,356199995.0
2006-11-10 06:10:00,1.5929,1.5929,1.59265,1.59265,283500001.0
2006-11-10 06:11:00,1.59293,1.59293,1.59265,1.59276,274900000.0
2006-11-10 06:12:00,1.59271,1.59293,1.59271,1.5929,260399998.0
2006-11-10 06:13:00,1.59272,1.59284,1.59268,1.59272,273500005.0
2006-11-10 06:14:00,1.59288,1.59288,1.59267,1.59274,214400002.0
2006-11-10 06:15:00,1.59274,1.59285,1.59274,1.59285,142799998.0
2006-11-10 06:16:00,1.5928,1.5928,1.5927,1.5927,50299999.0
2006-11-10 06:17:00,1.59279,1.59285,1.59267,1.59278,297800003.0
2006-11-10 06:18:00,1.59278,1.59285,1.59264,1.5928,264800003.0
2006-11-10 06:19:00,1.59284,1.59292,1.59272,1.59272,344400001.0
2006-11-10 06:20:00,1.59296,1.59307,1.5928,1.59285,278500001.0
2006-11-10 06:21:00,1.59275,1.59295,1.59273,1.59285,245299999.0
2006-11-10 06:22:00,1.59283,1.59292,1.59264,1.59277,395000004.0
2006-11-10 06:23:00,1.59274,1.59285,1.59251,1.5928,408200003.0
2006-11-10 06:24:00,1.59276,1.59282,1.59256,1.59273,144600000.0
2006-11-10 06:25:00,1.59279,1.59279,1.5926,1.5926,316100007.0
2006-11-10 06:26:00,1.5928,1.59285,1.59255,1.59263,266400003.0
2006-11-10 06:27:00,1.59285,1.59287,1.59269,1.59278,288700000.0
2006-11-10 06:28:00,1.59252,1.59269,1.59211,1.59242,268100002.0
2006-11-10 06:29:00,1.59279,1.59285,1.59266,1.59277,342700000.0
2006-11-10 06:30:00,1.59266,1.59283,1.59262,1.59272,298600002.0
2006-11-10 06:31:00,1.59273,1.59273,1.59256,1.59256,126800001.0
2006-11-10 06:32:00,1.59261,1.59274,1.59246,1.59261,162200001.0
2006-11-10 06:33:00,1.59265,1.59274,1.59249,1.59268,429399994.0
2006-11-10 06:34:00,1.59268,1.59277,1.59257,1.59275,362699997.0
2006-11-10 06:35:00,1.59269,1.59313,1.59269,1.59313,276100000.0
2006-11-10 06:36:00,1.59297,1.59313,1.59277,1.5929,68799998.0
2006-11-10 06:37:00,1.59322,1.59322,1.59309,1.59309,83899999.0
2006-11-10 06:38:00,1.59293,1.59313,1.59293,1.5931,229099999.0
2006-11-10 06:39:00,1.59286,1.59305,1.59284,1.59293,120300000.0
2006-11-10 06:40:00,1.59317,1.5932,1.59304,1.59304,193700005.0
2006-11-10 06:41:00,1.59305,1.59312,1.59289,1.59294,244699997.0
2006-11-10 06:42:00,1.5931,1.59315,1.593,1.59308,258199996.0
2006-11-10 06:43:00,1.59306,1.59313,1.59288,1.59308,149600000.0
2006-11-10 06:44:00,1.59308,1.59308,1.59294,1.59294,181400002.0
2006-11-10 06:45:00,1.593,1.593,1.59274,1.59274,190100002.0
2006-11-10 06:46:00,1.59266,1.59284,1.59255,1.59279,435299999.0
2006-11-10 06:47:00,1.59281,1.59293,1.59277,1.59285,205200003.0
2006-11-10 06:48:00,1.59298,1.59305,1.59291,1.59294,177700001.0
2006-11-10 06:49:00,1.5929,1.59298,1.59273,1.59289,297700001.0
2006-11-10 06:50:00,1.59285,1.59299,1.5927,1.59279,368500003.0
2006-11-10 06:51:00,1.59295,1.59305,1.59288,1.59292,50400000.0
2006-11-10 06:52:00,1.59313,1.59321,1.59297,1.5931,321200004.0
2006-11-10 06:53:00,1.59297,1.5931,1.59294,1.59303,168100000.0
2006-11-10 06:54:00,1.59306,1.59317,1.59294,1.59294,261400001.0
2006-11-10 06:55:00,1.59307,1.59311,1.59294,1.59302,257800003.0
2006-11-10 06:56:00,1.59305,1.59308,1.59288,1.59297,311100004.0
2006-11-10 06:57:00,1.59297,1.59309,1.59275,1.5929,599499999.0
2006-11-10 06:58:00,1.59294,1.59294,1.59284,1.59284,176499997.0
2006-11-10 06:59:00,1.59276,1.59302,1.59276,1.59301,361500002.0
2006-11-10 07:00:00,1.59302,1.59311,1.59283,1.593,257500000.0
2006-11-10 07:01:00,1.59302,1.59319,1.59293,1.59301,365299999.0
2006-11-10 07:02:00,1.59301,1.59318,1.59299,1.59318,243700003.0
2006-11-10 07:03:00,1.59307,1.59318,1.59305,1.59318,198099999.0
2006-11-10 07:04:00,1.59297,1.5933,1.59297,1.59323,446200001.0
2006-11-10 07:05:00,1.59314,1.59333,1.59313,1.59333,229400004.0
2006-11-10 07:06:00,1.59318,1.5934,1.59318,1.5932,271600003.0
2006-11-10 07:07:00,1.59322,1.59322,1.59299,1.59299,138900000.0
2006-11-10 07:08:00,1.5929,1.59305,1.5929,1.59305,21600000.0
2006-11-10 07:09:00,1.5931,1.59317,1.59296,1.59297,399800001.0
2006-11-10 07:10:00,1.59325,1.59325,1.59301,1.59324,210000000.0
2006-11-10 07:11:00,1.59327,1.59332,1.59314,1.59314,95000000.0
2006-11-10 07:12:00,1.59321,1.59329,1.59307,1.59307,139200000.0
2006-11-10 07:13:00,1.59306,1.59318,1.59288,1.59288,149400000.0
2006-11-10 07:14:00,1.59279,1.59298,1.59279,1.59298,45600000.0
2006-11-10 07:15:00,1.59291,1.59301,1.59273,1.5929,423500002.0
2006-11-10 07:16:00,1.59288,1.59306,1.5928,1.5929,234400002.0
2006-11-10 07:17:00,1.59297,1.59309,1.59294,1.59302,132000001.0
2006-11-10 07:18:00,1.5929,1.59298,1.59274,1.5929,245999995.0
2006-11-10 07:19:00,1.59295,1.5931,1.59284,1.59286,359200002.0
2006-11-10 07:20:00,1.59274,1.59289,1.59272,1.59284,298099996.0
2006-11-10 07:21:00,1.59273,1.59288,1.5927,1.59271,300700005.0
2006-11-10 07:22:00,1.59265,1.59296,1.59264,1.59296,167900002.0
2006-11-10 07:23:00,1.5929,1.59298,1.59276,1.59283,289200000.0
2006-11-10 07:24:00,1.5929,1.593,1.59275,1.59275,200199998.0
2006-11-10 07:25:00,1.59291,1.59315,1.59282,1.59302,231000002.0
2006-11-10 07:26:00,1.59325,1.59325,1.59292,1.59307,266300002.0
2006-11-10 07:27:00,1.59316,1.59334,1.59307,1.59314,345900002.0
2006-11-10 07:28:00,1.59311,1.59327,1.59304,1.59316,265500001.0
2006-11-10 07:29:00,1.59314,1.59326,1.59307,1.59315,319700002.0
2006-11-10 07:30:00,1.59322,1.59325,1.59312,1.59321,159200000.0
2006-11-10 07:31:00,1.5931,1.59322,1.5931,1.59318,169000000.0
2006-11-10 07:32:00,1.59311,1.5932,1.59296,1.59312,344100006.0
2006-11-10 07:33:00,1.59315,1.59315,1.5929,1.59307,153300002.0
2006-11-10 07:34:00,1.593,1.59314,1.59295,1.59305,318699996.0
2006-11-10 07:35:00,1.59289,1.59311,1.59289,1.59302,302100000.0
2006-11-10 07:36:00,1.59299,1.59313,1.59299,1.59313,58499998.0
2006-11-10 07:37:00,1.59308,1.59314,1.59294,1.59314,222199998.0
2006-11-10 07:38:00,1.5931,1.5931,1.593,1.593,59200000.0
2006-11-10 07:39:00,1.59306,1.59314,1.59293,1.59309,195499999.0
2006-11-10 07:40:00,1.59292,1.59313,1.59292,1.59313,211800001.0
2006-11-10 07:41:00,1.59294,1.59314,1.59278,1.59314,463600004.0
2006-11-10 07:42:00,1.5931,1.59318,1.59294,1.59307,279199996.0
2006-11-10 07:43:00,1.59287,1.59301,1.59281,1.59297,290299999.0
2006-11-10 07:44:00,1.59282,1.59296,1.5927,1.59285,351700001.0
2006-11-10 07:45:00,1.59288,1.59295,1.5928,1.5929,346300002.0
2006-11-10 07:46:00,1.59299,1.59299,1.59287,1.59287,90300001.0
2006-11-10 07:47:00,1.59291,1.59304,1.59287,1.593,275700000.0
2006-11-10 07:48:00,1.59295,1.59305,1.59286,1.593,215100003.0
2006-11-10 07:49:00,1.59288,1.59301,1.59285,1.59285,161400002.0
2006-11-10 07:50:00,1.59287,1.59298,1.59287,1.59298,95800000.0
2006-11-10 07:51:00,1.5926,1.59314,1.59247,1.5929,264799998.0
2006-11-10 07:52:00,1.59299,1.59303,1.59286,1.5929,188200003.0
2006-11-10 07:53:00,1.59288,1.59301,1.59288,1.59301,55900000.0
2006-11-10 07:54:00,1.59297,1.59315,1.59286,1.59308,229600000.0
2006-11-10 07:55:00,1.59295,1.59311,1.59286,1.59296,226600002.0
2006-11-10 07:56:00,1.59298,1.59307,1.59293,1.59299,289699994.0
2006-11-10 07:57:00,1.59304,1.59311,1.59294,1.59297,77300000.0
2006-11-10 07:58:00,1.59294,1.59307,1.59294,1.59307,7200000.0
2006-11-10 07:59:00,1.59313,1.59313,1.59294,1.59297,231999999.0
2006-11-10 08:00:00,1.59301,1.59301,1.59286,1.59288,55200002.0
2006-11-10 08:01:00,1.59291,1.59306,1.59287,1.59305,336600000.0
2006-11-10 08:02:00,1.59292,1.593,1.59274,1.59295,153500000.0
2006-11-10 08:03:00,1.59303,1.5935,1.5928,1.59334,276899998.0
2006-11-10 08:04:00,1.59295,1.59295,1.59285,1.59285,51100000.0
2006-11-10 08:05:00,1.59295,1.593,1.59295,1.593,45600001.0
2006-11-10 08:06:00,1.59293,1.59293,1.5926,1.5926,439699997.0
2006-11-10 08:07:00,1.59288,1.59306,1.59254,1.59291,439600002.0
2006-11-10 08:08:00,1.59283,1.59284,1.59271,1.59274,57500000.0
2006-11-10 08:09:00,1.59277,1.5929,1.59273,1.59282,282500000.0
2006-11-10 08:10:00,1.59246,1.59288,1.59246,1.59266,130399998.0
2006-11-10 08:11:00,1.59241,1.59271,1.59241,1.59271,194300000.0
2006-11-10 08:12:00,1.59275,1.59281,1.59264,1.5928,284199999.0
2006-11-10 08:13:00,1.59288,1.59302,1.59279,1.59291,405499998.0
2006-11-10 08:14:00,1.59302,1.5932,1.59291,1.59291,339499996.0
2006-11-10 08:15:00,1.59313,1.59325,1.59303,1.59313,97399999.0
2006-11-10 08:16:00,1.59306,1.59334,1.59306,1.59325,144999999.0
2006-11-10 08:17:00,1.5932,1.5932,1.59297,1.59304,250999999.0
2006-11-10 08:18:00,1.59309,1.59309,1.59301,1.59309,14400000.0
2006-11-10 08:19:00,1.59268,1.59302,1.59211,1.59222,308300003.0
2006-11-10 08:20:00,1.59302,1.59302,1.59269,1.59273,244400001.0
2006-11-10 08:21:00,1.59272,1.59288,1.59255,1.59281,221099999.0
2006-11-10 08:22:00,1.59287,1.59287,1.59261,1.59268,188300000.0
2006-11-10 08:23:00,1.59253,1.59263,1.59231,1.59253,155500000.0
2006-11-10 08:24:00,1.59266,1.59266,1.59237,1.59241,155800000.0
2006-11-10 08:25:00,1.59254,1.59254,1.59233,1.5925,209299998.0
2006-11-10 08:26:00,1.59253,1.59261,1.59235,1.59255,253400001.0
2006-11-10 08:27:00,1.5926,1.5926,1.59193,1.59237,520600001.0
2006-11-10 08:28:00,1.59233,1.59251,1.59231,1.59245,290400003.0
2006-11-10 08:29:00,1.5924,1.59252,1.59222,1.59241,249299997.0
2006-11-10 08:30:00,1.59239,1.59257,1.59232,1.59245,221700001.0
2006-11-10 08:31:00,1.59256,1.59266,1.59238,1.59243,327800002.0
2006-11-10 08:32:00,1.59244,1.59261,1.59243,1.59251,203899999.0
2006-11-10 08:33:00,1.59256,1.59256,1.59229,1.59236,216499998.0
2006-11-10 08:34:00,1.59235,1.59252,1.59233,1.59234,368100000.0
2006-11-10 08:35:00,1.59252,1.59261,1.59241,1.59241,207699998.0
2006-11-10 08:36:00,1.59258,1.59261,1.59247,1.59248,302800001.0
2006-11-10 08:37:00,1.59258,1.59261,1.59236,1.59255,308400000.0
2006-11-10 08:38:00,1.59247,1.59275,1.59245,1.59275,156600001.0
2006-11-10 08:39:00,1.59279,1.59288,1.59263,1.59263,481199997.0
2006-11-10 08:40:00,1.59278,1.59285,1.59261,1.59273,370599999.0
2006-11-10 08:41:00,1.59271,1.59281,1.59249,1.59262,367400005.0
2006-11-10 08:42:00,1.59264,1.59277,1.59253,1.59265,404100002.0
2006-11-10 08:43:00,1.59267,1.59277,1.59257,1.59257,201899999.0
2006-11-10 08:44:00,1.59262,1.59269,1.59244,1.59252,436000003.0
2006-11-10 08:45:00,1.59258,1.59272,1.59232,1.59262,357100005.0
2006-11-10 08:46:00,1.59266,1.5928,1.59249,1.59261,299400001.0
2006-11-10 08:47:00,1.59257,1.59257,1.59238,1.59245,314799996.0
2006-11-10 08:48:00,1.59253,1.59261,1.59222,1.59241,206500000.0
2006-11-10 08:49:00,1.59229,1.59254,1.59229,1.59252,158599999.0
2006-11-10 08:50:00,1.59239,1.59249,1.59226,1.59234,297300000.0
2006-11-10 08:51:00,1.59243,1.59261,1.59232,1.59246,192499997.0
2006-11-10 08:52:00,1.59243,1.59259,1.59243,1.59246,206900001.0
2006-11-10 08:53:00,1.59244,1.59259,1.59239,1.59248,163000002.0
2006-11-10 08:54:00,1.59242,1.5926,1.59232,1.5924,384000000.0
2006-11-10 08:55:00,1.59257,1.59259,1.59236,1.59256,423500003.0
2006-11-10 08:56:00,1.59238,1.59238,1.59197,1.59204,289999996.0
2006-11-10 08:57:00,1.59196,1.59217,1.59194,1.59217,128600002.0
2006-11-10 08:58:00,1.59207,1.59222,1.59195,1.59214,93500000.0
2006-11-10 08:59:00,1.59204,1.59222,1.59202,1.59222,233399998.0
2006-11-10 09:00:00,1.59216,1.59223,1.59203,1.59216,315900002.0
2006-11-10 09:01:00,1.59215,1.59228,1.59208,1.59216,345500003.0
2006-11-10 09:02:00,1.5921,1.59225,1.5921,1.59225,183799999.0
2006-11-10 09:03:00,1.59229,1.59229,1.59207,1.59214,197199996.0
2006-11-10 09:04:00,1.59204,1.59214,1.59191,1.592,408200007.0
2006-11-10 09:05:00,1.59199,1.59209,1.5919,1.59205,482899999.0
2006-11-10 09:06:00,1.59201,1.5921,1.59184,1.59191,313000001.0
2006-11-10 09:07:00,1.59192,1.59205,1.59184,1.59193,290199996.0
2006-11-10 09:08:00,1.59196,1.59207,1.59192,1.59192,61600000.0
2006-11-10 09:09:00,1.5921,1.59217,1.59191,1.59204,387099999.0
2006-11-10 09:10:00,1.59232,1.59243,1.59213,1.59243,255999997.0
2006-11-10 09:11:00,1.59224,1.59247,1.59224,1.59236,243800002.0
2006-11-10 09:12:00,1.59243,1.59246,1.59222,1.5924,575199997.0
2006-11-10 09:13:00,1.59242,1.59269,1.59235,1.59256,240499999.0
2006-11-10 09:14:00,1.5925,1.5926,1.59239,1.59251,252300001.0
2006-11-10 09:15:00,1.59252,1.59257,1.59235,1.59239,346800006.0
2006-11-10 09:16:00,1.59242,1.59242,1.59207,1.59222,214500000.0
2006-11-10 09:17:00,1.59228,1.59228,1.59208,1.59218,189999999.0
2006-11-10 09:18:00,1.59218,1.59223,1.59216,1.59219,44500000.0
2006-11-10 09:19:00,1.59208,1.5922,1.59197,1.59207,274400000.0
2006-11-10 09:20:00,1.59207,1.59216,1.59182,1.59195,344900002.0
2006-11-10 09:21:00,1.59203,1.59222,1.59189,1.59207,154200000.0
2006-11-10 09:22:00,1.59218,1.59218,1.59199,1.59199,91399999.0
2006-11-10 09:23:00,1.59197,1.59199,1.59166,1.5917,394099998.0
2006-11-10 09:24:00,1.5918,1.59198,1.59171,1.59185,349600004.0
2006-11-10 09:25:00,1.59187,1.592,1.59175,1.5919,193699997.0
2006-11-10 09:26:00,1.59192,1.59215,1.59183,1.59192,435599997.0
2006-11-10 09:27:00,1.59218,1.59226,1.59194,1.59221,211200000.0
2006-11-10 09:28:00,1.59222,1.59222,1.59198,1.59198,455400006.0
2006-11-10 09:29:00,1.59227,1.59227,1.59204,1.59211,259700000.0
2006-11-10 09:30:00,1.59221,1.59232,1.59214,1.59214,382600000.0
2006-11-10 09:31:00,1.59208,1.59222,1.59195,1.59195,190899999.0
2006-11-10 09:32:00,1.59198,1.59209,1.59169,1.5918,247400000.0
2006-11-10 09:33:00,1.5919,1.592,1.5918,1.59184,366300001.0
2006-11-10 09:34:00,1.59193,1.592,1.59178,1.59192,272500001.0
2006-11-10 09:35:00,1.59177,1.59193,1.59165,1.59174,464899999.0
2006-11-10 09:36:00,1.59174,1.5918,1.59157,1.59157,301399998.0
2006-11-10 09:37:00,1.59175,1.59196,1.59172,1.59189,287699996.0
2006-11-10 09:38:00,1.5919,1.59194,1.59168,1.59172,206199999.0
2006-11-10 09:39:00,1.59183,1.59197,1.59152,1.5918,321700004.0
2006-11-10 09:40:00,1.59177,1.59185,1.59162,1.59182,389100005.0
2006-11-10 09:41:00,1.59182,1.59189,1.59164,1.59175,335499997.0
2006-11-10 09:42:00,1.59188,1.59224,1.59185,1.59208,271800001.0
2006-11-10 09:43:00,1.59216,1.59216,1.59185,1.59185,258100001.0
2006-11-10 09:44:00,1.59188,1.59193,1.59173,1.59173,178000004.0
2006-11-10 09:45:00,1.59188,1.59224,1.59179,1.59224,305200006.0
2006-11-10 09:46:00,1.59222,1.59251,1.59222,1.59251,177899999.0
2006-11-10 09:47:00,1.5924,1.59254,1.59231,1.59238,202800000.0
2006-11-10 09:48:00,1.59232,1.59255,1.59224,1.59243,347600000.0
2006-11-10 09:49:00,1.59247,1.59255,1.59236,1.5924,180500002.0
2006-11-10 09:50:00,1.59261,1.59261,1.59233,1.59251,517299990.0
2006-11-10 09:51:00,1.59241,1.59265,1.59241,1.59253,235800000.0
2006-11-10 09:52:00,1.59271,1.59286,1.5925,1.59286,288400005.0
2006-11-10 09:53:00,1.59296,1.59324,1.59296,1.59321,206099998.0
2006-11-10 09:54:00,1.59316,1.59327,1.59304,1.59316,377600004.0
2006-11-10 09:55:00,1.59316,1.59338,1.593,1.59335,283800002.0
2006-11-10 09:56:00,1.59323,1.59323,1.59303,1.59308,290000000.0
2006-11-10 09:57:00,1.59326,1.59341,1.59323,1.59333,293200001.0
2006-11-10 09:58:00,1.59323,1.59343,1.59321,1.59343,331899997.0
2006-11-10 09:59:00,1.59322,1.59335,1.59315,1.59323,265299999.0
2006-11-10 10:00:00,1.59318,1.59337,1.59316,1.59328,246099997.0
2006-11-10 10:01:00,1.59325,1.59339,1.59311,1.59332,373499996.0
2006-11-10 10:02:00,1.59304,1.59328,1.593,1.59322,438100007.0
2006-11-10 10:03:00,1.59313,1.59313,1.59295,1.59298,188799997.0
2006-11-10 10:04:00,1.59297,1.59304,1.59269,1.59294,441899998.0
2006-11-10 10:05:00,1.5928,1.59289,1.59261,1.59278,260600000.0
2006-11-10 10:06:00,1.59275,1.59296,1.59265,1.59282,218899998.0
2006-11-10 10:07:00,1.59303,1.59313,1.59283,1.59307,305899997.0
2006-11-10 10:08:00,1.59285,1.59311,1.59285,1.5931,401700003.0
2006-11-10 10:09:00,1.59301,1.59308,1.59284,1.59301,336900003.0
2006-11-10 10:10:00,1.59284,1.59305,1.59279,1.59283,455600005.0
2006-11-10 10:11:00,1.59294,1.59304,1.5928,1.59288,261800003.0
2006-11-10 10:12:00,1.59287,1.59306,1.59281,1.59295,235700001.0
2006-11-10 10:13:00,1.59303,1.59312,1.5929,1.59293,209199998.0
2006-11-10 10:14:00,1.59301,1.59308,1.59284,1.59301,231800003.0
2006-11-10 10:15:00,1.593,1.59305,1.59286,1.59287,422700000.0
2006-11-10 10:16:00,1.59302,1.59302,1.59276,1.59281,277200000.0
2006-11-10 10:17:00,1.5929,1.59294,1.59269,1.59269,250900002.0
2006-11-10 10:18:00,1.59271,1.59283,1.5926,1.59264,247099997.0
2006-11-10 10:19:00,1.5928,1.59285,1.5927,1.59278,117499999.0
2006-11-10 10:20:00,1.5928,1.5928,1.59263,1.59264,269000000.0
2006-11-10 10:21:00,1.5926,1.59279,1.59255,1.59268,206199999.0
2006-11-10 10:22:00,1.59261,1.59278,1.5925,1.59258,331800010.0
2006-11-10 10:23:00,1.59273,1.59273,1.59252,1.59262,252299999.0
2006-11-10 10:24:00,1.59267,1.59267,1.59244,1.59259,264400001.0
2006-11-10 10:25:00,1.59252,1.59262,1.59214,1.5923,380700001.0
2006-11-10 10:26:00,1.59228,1.59251,1.59228,1.59251,207599999.0
2006-11-10 10:27:00,1.59237,1.59254,1.59231,1.59247,472500000.0
2006-11-10 10:28:00,1.59242,1.5926,1.59236,1.59249,277300001.0
2006-11-10 10:29:00,1.59235,1.5924,1.59205,1.59218,219200000.0
2006-11-10 10:30:00,1.59216,1.59232,1.59203,1.59212,131900000.0
2006-11-10 10:31:00,1.59217,1.59229,1.59203,1.59222,440299999.0
2006-11-10 10:32:00,1.5921,1.59233,1.59204,1.59218,297800000.0
2006-11-10 10:33:00,1.59218,1.59241,1.59214,1.5924,213599998.0
2006-11-10 10:34:00,1.59258,1.5928,1.59248,1.5925,495100005.0
2006-11-10 10:35:00,1.59258,1.59289,1.59258,1.59275,234399999.0
2006-11-10 10:36:00,1.59277,1.59289,1.5927,1.59283,281599999.0
2006-11-10 10:37:00,1.59293,1.59311,1.5929,1.59302,166100001.0
2006-11-10 10:38:00,1.59288,1.59305,1.59282,1.59299,328200002.0
2006-11-10 10:39:00,1.59289,1.59302,1.59286,1.59297,352200001.0
2006-11-10 10:40:00,1.59276,1.59287,1.59264,1.59282,434699997.0
2006-11-10 10:41:00,1.59274,1.59293,1.59266,1.59266,377299998.0
2006-11-10 10:42:00,1.5927,1.59292,1.5927,1.59289,166499996.0
2006-11-10 10:43:00,1.59283,1.59297,1.59254,1.59284,343699995.0
2006-11-10 10:44:00,1.59282,1.59291,1.59273,1.59282,241500000.0
2006-11-10 10:45:00,1.5928,1.59295,1.59271,1.59276,378800003.0
2006-11-10 10:46:00,1.59274,1.59294,1.59269,1.5928,275500000.0
2006-11-10 10:47:00,1.593,1.59311,1.59292,1.59305,315600003.0
2006-11-10 10:48:00,1.59304,1.59311,1.59297,1.59303,47200000.0
2006-11-10 10:49:00,1.59303,1.59321,1.59303,1.59317,260700002.0
2006-11-10 10:50:00,1.59315,1.5932,1.59299,1.59308,121200000.0
2006-11-10 10:51:00,1.59312,1.5933,1.59295,1.5932,493100002.0
2006-11-10 10:52:00,1.59333,1.59333,1.59304,1.59311,172400000.0
2006-11-10 10:53:00,1.59323,1.5933,1.59307,1.59319,393200004.0
2006-11-10 10:54:00,1.5932,1.59328,1.59304,1.59304,326000005.0
2006-11-10 10:55:00,1.59304,1.59314,1.59278,1.59278,382599997.0
2006-11-10 10:56:00,1.59277,1.59283,1.59259,1.59276,376400001.0
2006-11-10 10:57:00,1.59254,1.5928,1.59237,1.59238,241099996.0
2006-11-10 10:58:00,1.59223,1.59233,1.59215,1.59223,227700002.0
2006-11-10 10:59:00,1.59203,1.59242,1.59203,1.59224,222900003.0
2006-11-10 11:00:00,1.59257,1.59257,1.59224,1.59224,143000003.0
2006-11-10 11:01:00,1.5923,1.5924,1.5921,1.59221,177700001.0
2006-11-10 11:02:00,1.59218,1.59236,1.59218,1.59235,369900003.0
2006-11-10 11:03:00,1.59218,1.59248,1.59218,1.59235,289100003.0
2006-11-10 11:04:00,1.59225,1.59232,1.59202,1.59223,199700000.0
2006-11-10 11:05:00,1.5924,1.59268,1.59236,1.5926,300800000.0
2006-11-10 11:06:00,1.59269,1.59277,1.59268,1.5927,100400000.0
2006-11-10 11:07:00,1.59248,1.5928,1.59244,1.59272,407500001.0
2006-11-10 11:08:00,1.5927,1.593,1.59268,1.5929,461700007.0
2006-11-10 11:09:00,1.59317,1.59339,1.59317,1.59327,380200005.0
2006-11-10 11:10:00,1.59322,1.59327,1.59306,1.59307,262700000.0
2006-11-10 11:11:00,1.59321,1.59357,1.59321,1.5935,236100001.0
2006-11-10 11:12:00,1.59335,1.59354,1.59327,1.59342,396700001.0
2006-11-10 11:13:00,1.59326,1.59342,1.59319,1.59328,295500002.0
2006-11-10 11:14:00,1.59323,1.5934,1.59316,1.5933,422699998.0
2006-11-10 11:15:00,1.5931,1.59333,1.59306,1.59333,274600000.0
2006-11-10 11:16:00,1.59332,1.59332,1.5927,1.5927,227400003.0
2006-11-10 11:17:00,1.59258,1.59283,1.59258,1.59278,277199993.0
2006-11-10 11:18:00,1.59263,1.59263,1.59222,1.59229,230900004.0
2006-11-10 11:19:00,1.59235,1.59244,1.59225,1.59236,253999996.0
2006-11-10 11:20:00,1.59252,1.59262,1.59229,1.59229,382200005.0
2006-11-10 11:21:00,1.5924,1.59256,1.59233,1.59256,404999997.0
2006-11-10 11:22:00,1.59252,1.59252,1.59227,1.59245,277700004.0
2006-11-10 11:23:00,1.59239,1.59265,1.59239,1.59255,246400001.0
2006-11-10 11:24:00,1.59247,1.5928,1.59247,1.59278,328400003.0
2006-11-10 11:25:00,1.5928,1.59309,1.59272,1.59309,175899999.0
2006-11-10 11:26:00,1.59299,1.59322,1.59299,1.59322,344100002.0
2006-11-10 11:27:00,1.59304,1.59315,1.59302,1.59315,345100002.0
2006-11-10 11:28:00,1.59309,1.5932,1.59298,1.59301,167900000.0
2006-11-10 11:29:00,1.59299,1.59312,1.59289,1.593,396500001.0
2006-11-10 11:30:00,1.59299,1.59307,1.59283,1.59285,376199998.0
2006-11-10 11:31:00,1.59282,1.59296,1.59274,1.59281,325199997.0
2006-11-10 11:32:00,1.59273,1.5929,1.59264,1.5929,458200006.0
2006-11-10 11:33:00,1.59284,1.59292,1.59269,1.59284,377200002.0
2006-11-10 11:34:00,1.59282,1.59288,1.59257,1.59263,503199998.0
2006-11-10 11:35:00,1.59272,1.5928,1.59257,1.59264,317800007.0
2006-11-10 11:36:00,1.59286,1.59298,1.59279,1.5928,301900004.0
2006-11-10 11:37:00,1.5928,1.59296,1.59271,1.59281,279299999.0
2006-11-10 11:38:00,1.59301,1.59313,1.59296,1.59313,267199998.0
2006-11-10 11:39:00,1.59301,1.59322,1.59301,1.59319,381800001.0
2006-11-10 11:40:00,1.59313,1.59322,1.593,1.59312,282700004.0
2006-11-10 11:41:00,1.59299,1.59305,1.5928,1.59293,373700000.0
2006-11-10 11:42:00,1.59287,1.59302,1.59276,1.59295,441099999.0
2006-11-10 11:43:00,1.59276,1.59299,1.59276,1.59295,346800005.0
2006-11-10 11:44:00,1.59302,1.59314,1.59294,1.59301,171900002.0
2006-11-10 11:45:00,1.593,1.59318,1.59297,1.5931,313299997.0
2006-11-10 11:46:00,1.5931,1.5931,1.59289,1.593,277299997.0
2006-11-10 11:47:00,1.59317,1.59318,1.59285,1.59312,267100000.0
2006-11-10 11:48:00,1.59312,1.59313,1.59291,1.59291,142699999.0
2006-11-10 11:49:00,1.59292,1.59308,1.59278,1.59288,460500003.0
2006-11-10 11:50:00,1.59289,1.59293,1.59276,1.59276,265200004.0
2006-11-10 11:51:00,1.59269,1.59284,1.59259,1.5928,379800005.0
2006-11-10 11:52:00,1.59276,1.59285,1.59261,1.59277,218500001.0
2006-11-10 11:53:00,1.59287,1.59298,1.59272,1.59284,377299997.0
2006-11-10 11:54:00,1.59284,1.59292,1.59257,1.59269,442200004.0
2006-11-10 11:55:00,1.59249,1.59283,1.59249,1.59278,311399997.0
2006-11-10 11:56:00,1.59275,1.59283,1.59255,1.59274,254499998.0
2006-11-10 11:57:00,1.59257,1.59283,1.59257,1.59283,206200004.0
2006-11-10 11:58:00,1.5928,1.59294,1.59269,1.5929,287700006.0
2006-11-10 11:59:00,1.59291,1.593,1.59279,1.59281,285099996.0
2006-11-10 12:00:00,1.59282,1.59291,1.59265,1.5928,322100000.0
2006-11-10 12:01:00,1.59277,1.59284,1.59261,1.59266,295700000.0
2006-11-10 12:02:00,1.59281,1.59291,1.5927,1.5928,406700004.0
2006-11-10 12:03:00,1.59282,1.59302,1.59279,1.59298,370799999.0
2006-11-10 12:04:00,1.5929,1.59302,1.59282,1.59286,517499999.0
2006-11-10 12:05:00,1.5929,1.593,1.59278,1.59278,289800002.0
2006-11-10 12:06:00,1.59297,1.59297,1.59259,1.5927,327600003.0
2006-11-10 12:07:00,1.59279,1.59296,1.59266,1.59266,314100003.0
2006-11-10 12:08:00,1.59283,1.59283,1.59262,1.59264,430000002.0
2006-11-10 12:09:00,1.59273,1.59291,1.59273,1.59283,330599997.0
2006-11-10 12:10:00,1.59284,1.59284,1.59257,1.59257,283599995.0
2006-11-10 12:11:00,1.59273,1.59291,1.59266,1.59289,334800001.0
2006-11-10 12:12:00,1.59276,1.59286,1.59266,1.59277,308399998.0
2006-11-10 12:13:00,1.59265,1.59273,1.59257,1.59271,319399999.0
2006-11-10 12:14:00,1.59282,1.59282,1.59258,1.59258,223600003.0
2006-11-10 12:15:00,1.59255,1.59263,1.5924,1.59263,343300003.0
2006-11-10 12:16:00,1.5925,1.59255,1.59234,1.59236,340700000.0
2006-11-10 12:17:00,1.59257,1.59272,1.59253,1.59265,291299995.0
2006-11-10 12:18:00,1.59261,1.59275,1.59254,1.59267,282000003.0
2006-11-10 12:19:00,1.59255,1.59273,1.59249,1.59265,276100002.0
2006-11-10 12:20:00,1.59278,1.59278,1.59256,1.59256,241699993.0
2006-11-10 12:21:00,1.59259,1.59278,1.59259,1.59278,86500003.0
2006-11-10 12:22:00,1.59272,1.59282,1.59263,1.59272,378699998.0
2006-11-10 12:23:00,1.5926,1.59271,1.59244,1.59261,280699998.0
2006-11-10 12:24:00,1.5926,1.59275,1.59259,1.59275,183899998.0
2006-11-10 12:25:00,1.59266,1.59274,1.59242,1.59243,412399999.0
2006-11-10 12:26:00,1.59253,1.5926,1.59238,1.59242,242899998.0
2006-11-10 12:27:00,1.59249,1.59253,1.59231,1.5924,466099998.0
2006-11-10 12:28:00,1.5924,1.59255,1.59222,1.59241,222100000.0
2006-11-10 12:29:00,1.59244,1.5926,1.59236,1.59246,473700004.0
2006-11-10 12:30:00,1.59258,1.59262,1.59241,1.59246,311799999.0
2006-11-10 12:31:00,1.59254,1.59263,1.59236,1.59252,208600002.0
2006-11-10 12:32:00,1.59258,1.59277,1.59257,1.59258,298099999.0
2006-11-10 12:33:00,1.59273,1.59276,1.59246,1.5927,384299999.0
2006-11-10 12:34:00,1.59267,1.59271,1.59251,1.5926,376100001.0
2006-11-10 12:35:00,1.59272,1.59272,1.5926,1.5926,44400000.0
2006-11-10 12:36:00,1.59266,1.59276,1.59258,1.59271,22000000.0
2006-11-10 12:37:00,1.59267,1.59283,1.59265,1.59276,348200003.0
2006-11-10 12:38:00,1.59281,1.59293,1.59268,1.5927,304599999.0
2006-11-10 12:39:00,1.59271,1.59288,1.59271,1.59286,260200004.0
2006-11-10 12:40:00,1.5929,1.59295,1.59268,1.59277,252500002.0
2006-11-10 12:41:00,1.59273,1.59286,1.59254,1.59266,236000001.0
2006-11-10 12:42:00,1.59263,1.59279,1.59251,1.59261,304500004.0
2006-11-10 12:43:00,1.59262,1.59268,1.59242,1.59256,257600002.0
2006-11-10 12:44:00,1.59256,1.59269,1.59239,1.59258,277400001.0
2006-11-10 12:45:00,1.59244,1.5926,1.59242,1.59251,324300003.0
2006-11-10 12:46:00,1.59238,1.59249,1.59223,1.59241,353900005.0
2006-11-10 12:47:00,1.59223,1.59251,1.59223,1.59251,274899999.0
2006-11-10 12:48:00,1.59228,1.59255,1.59228,1.59255,343200000.0
2006-11-10 12:49:00,1.59255,1.59255,1.5925,1.5925,62300002.0
2006-11-10 12:50:00,1.59228,1.59244,1.59221,1.59235,290900006.0
2006-11-10 12:51:00,1.59243,1.59247,1.59227,1.59227,545699998.0
2006-11-10 12:52:00,1.59225,1.59245,1.59203,1.59228,508100004.0
2006-11-10 12:53:00,1.59231,1.59246,1.59222,1.59244,282600003.0
2006-11-10 12:54:00,1.59226,1.5925,1.59226,1.59235,277100000.0
2006-11-10 12:55:00,1.59247,1.59256,1.59232,1.5925,305600002.0
2006-11-10 12:56:00,1.5925,1.59263,1.59234,1.59263,393499997.0
2006-11-10 12:57:00,1.59258,1.59266,1.59245,1.59255,226899999.0
2006-11-10 12:58:00,1.5925,1.59257,1.59229,1.59235,337599997.0
2006-11-10 12:59:00,1.59244,1.59245,1.59225,1.59226,317600003.0
2006-11-10 13:00:00,1.59234,1.59253,1.59234,1.5925,248200000.0
2006-11-10 13:01:00,1.59253,1.59264,1.59242,1.59242,312899998.0
2006-11-10 13:02:00,1.59253,1.59261,1.59235,1.59247,172799999.0
2006-11-10 13:03:00,1.59242,1.5926,1.59236,1.5925,295100003.0
2006-11-10 13:04:00,1.59253,1.59266,1.59236,1.59262,304799997.0
2006-11-10 13:05:00,1.59264,1.59264,1.59243,1.59248,205800000.0
2006-11-10 13:06:00,1.59257,1.59271,1.59246,1.59254,298600000.0
2006-11-10 13:07:00,1.59254,1.59271,1.59243,1.59257,317500002.0
2006-11-10 13:08:00,1.59266,1.59269,1.59249,1.59249,252500002.0
2006-11-10 13:09:00,1.59265,1.59265,1.59252,1.59252,83100000.0
2006-11-10 13:10:00,1.5924,1.59268,1.5924,1.59268,131900000.0
2006-11-10 13:11:00,1.59272,1.59272,1.59253,1.59261,223599998.0
2006-11-10 13:12:00,1.59265,1.59273,1.59241,1.59258,226199999.0
2006-11-10 13:13:00,1.59262,1.5928,1.59262,1.5927,410700005.0
2006-11-10 13:14:00,1.59267,1.59279,1.59261,1.59275,259499996.0
2006-11-10 13:15:00,1.59262,1.59283,1.59262,1.5927,283500003.0
2006-11-10 13:16:00,1.5928,1.59285,1.59261,1.59266,183799999.0
2006-11-10 13:17:00,1.59283,1.59291,1.59272,1.59272,265200002.0
2006-11-10 13:18:00,1.59279,1.59304,1.59268,1.59286,429600002.0
2006-11-10 13:19:00,1.59303,1.59312,1.59291,1.59309,305399998.0
2006-11-10 13:20:00,1.59312,1.59312,1.59292,1.59292,246900001.0
2006-11-10 13:21:00,1.59307,1.59311,1.59295,1.59295,246099996.0
2006-11-10 13:22:00,1.59298,1.59305,1.59287,1.59294,329099998.0
2006-11-10 13:23:00,1.59302,1.59302,1.59271,1.59271,249199998.0
2006-11-10 13:24:00,1.59282,1.59325,1.59282,1.59325,206100002.0
2006-11-10 13:25:00,1.59325,1.59347,1.59303,1.59335,425900004.0
2006-11-10 13:26:00,1.59344,1.59362,1.59327,1.5934,252200002.0
2006-11-10 13:27:00,1.59347,1.59361,1.59334,1.59335,223699997.0
2006-11-10 13:28:00,1.59335,1.59351,1.5932,1.59343,210600003.0
2006-11-10 13:29:00,1.59344,1.59347,1.59329,1.59334,297900001.0
2006-11-10 13:30:00,1.59325,1.5935,1.59325,1.59345,341100003.0
2006-11-10 13:31:00,1.5934,1.5934,1.59314,1.59322,347299994.0
2006-11-10 13:32:00,1.59331,1.59347,1.59331,1.5934,189099997.0
2006-11-10 13:33:00,1.59342,1.59347,1.59322,1.5934,419300001.0
2006-11-10 13:34:00,1.59337,1.59345,1.5932,1.5934,359499997.0
2006-11-10 13:35:00,1.5933,1.59345,1.59325,1.59337,304700001.0
2006-11-10 13:36:00,1.59336,1.59351,1.59326,1.59334,301000004.0
2006-11-10 13:37:00,1.59339,1.5935,1.59322,1.59342,216500000.0
2006-11-10 13:38:00,1.59339,1.59339,1.59323,1.59328,195400000.0
2006-11-10 13:39:00,1.59331,1.59331,1.59312,1.59314,205900000.0
2006-11-10 13:40:00,1.59317,1.59331,1.59309,1.59312,383500001.0
2006-11-10 13:41:00,1.59326,1.59326,1.59302,1.59302,32000000.0
2006-11-10 13:42:00,1.59325,1.59343,1.59321,1.59331,317500003.0
2006-11-10 13:43:00,1.59324,1.59334,1.59315,1.59328,412199998.0
2006-11-10 13:44:00,1.59318,1.59325,1.59299,1.59312,189799998.0
2006-11-10 13:45:00,1.59324,1.59328,1.59312,1.59317,31000000.0
2006-11-10 13:46:00,1.59335,1.59341,1.59317,1.59332,208399999.0
2006-11-10 13:47:00,1.59333,1.59352,1.59324,1.59342,321700001.0
2006-11-10 13:48:00,1.59351,1.59351,1.59322,1.59331,270000000.0
2006-11-10 13:49:00,1.59338,1.59345,1.59334,1.59342,171700000.0
2006-11-10 13:50:00,1.5934,1.59345,1.59327,1.5933,229399998.0
2006-11-10 13:51:00,1.59325,1.59347,1.59322,1.59341,379500001.0
2006-11-10 13:52:00,1.59342,1.5935,1.59327,1.59333,376899996.0
2006-11-10 13:53:00,1.59348,1.59353,1.59335,1.59347,154300002.0
2006-11-10 13:54:00,1.59342,1.59352,1.59322,1.59345,402500008.0
2006-11-10 13:55:00,1.59344,1.59356,1.59334,1.59342,475199998.0
2006-11-10 13:56:00,1.5933,1.5934,1.59311,1.59333,114800000.0
2006-11-10 13:57:00,1.59336,1.59337,1.59309,1.59309,240600000.0
2006-11-10 13:58:00,1.59298,1.59317,1.59298,1.59317,130300002.0
2006-11-10 13:59:00,1.59315,1.59325,1.593,1.59315,323500002.0
2006-11-10 14:00:00,1.59324,1.59335,1.59321,1.59321,168300001.0
2006-11-10 14:01:00,1.59309,1.59336,1.59305,1.59317,363400003.0
2006-11-10 14:02:00,1.59325,1.59333,1.59311,1.59326,436200001.0
2006-11-10 14:03:00,1.59311,1.59338,1.59291,1.59327,395399999.0
2006-11-10 14:04:00,1.59323,1.59323,1.59285,1.59289,244600003.0
2006-11-10 14:05:00,1.59304,1.59311,1.59284,1.59307,351700002.0
2006-11-10 14:06:00,1.593,1.59313,1.59284,1.59311,357200005.0
2006-11-10 14:07:00,1.59308,1.59308,1.59287,1.59291,298600003.0
2006-11-10 14:08:00,1.59291,1.59314,1.59291,1.59308,165100000.0
2006-11-10 14:09:00,1.59309,1.59315,1.59298,1.59303,275399999.0
2006-11-10 14:10:00,1.5931,1.59322,1.59307,1.59318,381500000.0
2006-11-10 14:11:00,1.5932,1.59327,1.59308,1.59309,268600003.0
2006-11-10 14:12:00,1.59316,1.59321,1.59301,1.59302,384100004.0
2006-11-10 14:13:00,1.59316,1.59322,1.59299,1.59313,267699999.0
2006-11-10 14:14:00,1.59303,1.59312,1.59288,1.59295,376700001.0
2006-11-10 14:15:00,1.59294,1.59307,1.59294,1.59307,66399999.0
2006-11-10 14:16:00,1.59304,1.59304,1.59292,1.59292,120599998.0
2006-11-10 14:17:00,1.59294,1.59312,1.59287,1.59287,254200004.0
2006-11-10 14:18:00,1.59297,1.59297,1.59271,1.59274,395300007.0
2006-11-10 14:19:00,1.59285,1.59285,1.59266,1.5927,321700001.0
2006-11-10 14:20:00,1.5927,1.59293,1.59267,1.59289,432000004.0
2006-11-10 14:21:00,1.59275,1.59283,1.59261,1.59275,282099998.0
2006-11-10 14:22:00,1.59268,1.59285,1.59263,1.59271,308300001.0
2006-11-10 14:23:00,1.59285,1.59293,1.59271,1.59275,312199997.0
2006-11-10 14:24:00,1.59299,1.5931,1.59284,1.59294,220700000.0
2006-11-10 14:25:00,1.59312,1.59319,1.59312,1.59319,97799999.0
2006-11-10 14:26:00,1.59313,1.59313,1.59285,1.59285,170600002.0
2006-11-10 14:27:00,1.59293,1.5931,1.59285,1.59301,242899999.0
2006-11-10 14:28:00,1.59291,1.59304,1.59276,1.59288,332999996.0
2006-11-10 14:29:00,1.593,1.59305,1.59279,1.59298,307900002.0
2006-11-10 14:30:00,1.59292,1.59302,1.5927,1.59284,449500004.0
2006-11-10 14:31:00,1.59291,1.59295,1.59274,1.59274,221599998.0
2006-11-10 14:32:00,1.59294,1.59303,1.59266,1.59292,334399999.0
2006-11-10 14:33:00,1.59281,1.59298,1.59281,1.59295,229799999.0
2006-11-10 14:34:00,1.59288,1.59295,1.59274,1.5929,92399998.0
2006-11-10 14:35:00,1.5929,1.59295,1.5926,1.5926,405400001.0
2006-11-10 14:36:00,1.59275,1.59302,1.59275,1.59302,258200003.0
2006-11-10 14:37:00,1.59303,1.59303,1.59273,1.59273,317199994.0
2006-11-10 14:38:00,1.59282,1.5929,1.59269,1.59279,318400002.0
2006-11-10 14:39:00,1.59275,1.59282,1.59264,1.59278,210200002.0
2006-11-10 14:40:00,1.59265,1.59284,1.59264,1.59279,106400000.0
2006-11-10 14:41:00,1.59278,1.59285,1.59268,1.59278,71800001.0
2006-11-10 14:42:00,1.59281,1.59284,1.59258,1.59273,450599996.0
2006-11-10 14:43:00,1.59268,1.59273,1.59246,1.59265,384300003.0
2006-11-10 14:44:00,1.59267,1.59268,1.59249,1.59249,220599998.0
2006-11-10 14:45:00,1.59256,1.59283,1.59256,1.59266,449200000.0
2006-11-10 14:46:00,1.59278,1.59287,1.59263,1.59269,285599997.0
2006-11-10 14:47:00,1.59265,1.59278,1.59257,1.59275,413099987.0
2006-11-10 14:48:00,1.59269,1.59274,1.59242,1.59259,310199998.0
2006-11-10 14:49:00,1.59283,1.59283,1.59264,1.59267,254900002.0
2006-11-10 14:50:00,1.59283,1.59284,1.59265,1.59275,446799996.0
2006-11-10 14:51:00,1.59278,1.59287,1.59256,1.59273,189800001.0
2006-11-10 14:52:00,1.59285,1.593,1.59282,1.593,182100002.0
2006-11-10 14:53:00,1.59287,1.59299,1.59267,1.59278,369800002.0
2006-11-10 14:54:00,1.59278,1.59287,1.59269,1.59287,204700002.0
2006-11-10 14:55:00,1.59269,1.59294,1.59269,1.59288,286900000.0
2006-11-10 14:56:00,1.59289,1.59297,1.59278,1.59292,252500003.0
2006-11-10 14:57:00,1.593,1.59307,1.59289,1.59292,433099997.0
2006-11-10 14:58:00,1.59286,1.59309,1.59286,1.5929,261800000.0
2006-11-10 14:59:00,1.59298,1.59311,1.59287,1.59307,214699999.0
2006-11-10 15:00:00,1.59322,1.59343,1.59319,1.59338,275599999.0
2006-11-10 15:01:00,1.59342,1.59347,1.59321,1.59321,377799999.0
2006-11-10 15:02:00,1.59343,1.59351,1.59334,1.59342,133100002.0
2006-11-10 15:03:00,1.59339,1.59349,1.59329,1.59334,376600000.0
2006-11-10 15:04:00,1.59342,1.59342,1.59318,1.59325,213300001.0
2006-11-10 15:05:00,1.59323,1.5934,1.59306,1.59326,173399998.0
2006-11-10 15:06:00,1.59325,1.59332,1.59312,1.59318,135199999.0
2006-11-10 15:07:00,1.59304,1.59331,1.59304,1.59326,242000001.0
2006-11-10 15:08:00,1.59321,1.59334,1.59305,1.59326,114199999.0
2006-11-10 15:09:00,1.59333,1.59337,1.59318,1.59335,371099999.0
2006-11-10 15:10:00,1.59333,1.59361,1.59332,1.59344,229099999.0
2006-11-10 15:11:00,1.59343,1.5936,1.5933,1.59343,298000000.0
2006-11-10 15:12:00,1.59333,1.59349,1.5933,1.59335,316099999.0
2006-11-10 15:13:00,1.59338,1.59338,1.59321,1.59321,62300002.0
2006-11-10 15:14:00,1.59322,1.59326,1.593,1.593,244600004.0
2006-11-10 15:15:00,1.59301,1.59318,1.59293,1.59307,431600001.0
2006-11-10 15:16:00,1.59307,1.59308,1.59281,1.59296,377600001.0
2006-11-10 15:17:00,1.59307,1.59313,1.59295,1.59306,130899999.0
2006-11-10 15:18:00,1.59295,1.59308,1.59272,1.59287,325099996.0
2006-11-10 15:19:00,1.59305,1.59305,1.59284,1.59289,299800002.0
2006-11-10 15:20:00,1.59297,1.59297,1.59274,1.5929,367499998.0
2006-11-10 15:21:00,1.59285,1.59301,1.59274,1.5929,323399999.0
2006-11-10 15:22:00,1.59293,1.59304,1.59287,1.59301,87000000.0
2006-11-10 15:23:00,1.59291,1.59296,1.59264,1.59264,134199999.0
2006-11-10 15:24:00,1.59292,1.59299,1.59278,1.59284,316099999.0
2006-11-10 15:25:00,1.59279,1.5929,1.59257,1.59268,296800003.0
2006-11-10 15:26:00,1.59273,1.59276,1.59252,1.5926,240699999.0
2006-11-10 15:27:00,1.59259,1.59268,1.59238,1.59246,272100001.0
2006-11-10 15:28:00,1.59234,1.59256,1.59234,1.5925,246400000.0
2006-11-10 15:29:00,1.59244,1.59252,1.59222,1.59241,319200003.0
2006-11-10 15:30:00,1.59225,1.59256,1.59221,1.59256,202300001.0
2006-11-10 15:31:00,1.59239,1.59259,1.59239,1.59259,113300001.0
2006-11-10 15:32:00,1.59239,1.59262,1.59238,1.59246,350600001.0
2006-11-10 15:33:00,1.59245,1.59253,1.59227,1.59253,364699997.0
2006-11-10 15:34:00,1.59253,1.59253,1.59216,1.59216,183099996.0
2006-11-10 15:35:00,1.59229,1.59238,1.59212,1.5922,305900000.0
2006-11-10 15:36:00,1.5922,1.59235,1.59208,1.59215,190100000.0
2006-11-10 15:37:00,1.59209,1.59225,1.59201,1.59215,247900001.0
2006-11-10 15:38:00,1.59213,1.59213,1.5919,1.5919,283899998.0
2006-11-10 15:39:00,1.59211,1.59211,1.59192,1.59195,120700002.0
2006-11-10 15:40:00,1.59191,1.59212,1.59191,1.59192,345600002.0
2006-11-10 15:41:00,1.59184,1.59204,1.59184,1.59195,367400001.0
2006-11-10 15:42:00,1.59187,1.59187,1.5917,1.59172,236300001.0
2006-11-10 15:43:00,1.59189,1.59209,1.59189,1.59201,144500004.0
2006-11-10 15:44:00,1.59185,1.59198,1.5918,1.59182,183600002.0
2006-11-10 15:45:00,1.59178,1.59187,1.59163,1.59185,428600003.0
2006-11-10 15:46:00,1.59152,1.59175,1.59151,1.59171,315499997.0
2006-11-10 15:47:00,1.59182,1.59195,1.59179,1.5918,256600001.0
2006-11-10 15:48:00,1.59182,1.59204,1.5918,1.592,389699997.0
2006-11-10 15:49:00,1.5919,1.59196,1.59174,1.59188,222000001.0
2006-11-10 15:50:00,1.59178,1.5919,1.59171,1.5919,258500005.0
2006-11-10 15:51:00,1.5919,1.59196,1.59175,1.59176,451400010.0
2006-11-10 15:52:00,1.59187,1.592,1.59179,1.59179,183699999.0
2006-11-10 15:53:00,1.59192,1.59192,1.59169,1.59169,293300000.0
2006-11-10 15:54:00,1.59192,1.59199,1.59176,1.59187,271900004.0
2006-11-10 15:55:00,1.59171,1.59184,1.59154,1.59175,414000001.0
2006-11-10 15:56:00,1.59176,1.59183,1.59161,1.59176,379800002.0
2006-11-10 15:57:00,1.59168,1.59188,1.59168,1.5918,224199995.0
2006-11-10 15:58:00,1.59166,1.59187,1.59156,1.59166,450799999.0
2006-11-10 15:59:00,1.59167,1.59172,1.59152,1.59161,224399997.0
2006-11-10 16:00:00,1.59154,1.59176,1.59152,1.59163,101800002.0
2006-11-10 16:01:00,1.59144,1.59168,1.59144,1.59163,245399999.0
2006-11-10 16:02:00,1.59164,1.59173,1.59148,1.59168,339400006.0
2006-11-10 16:03:00,1.5917,1.59185,1.5915,1.59178,389299998.0
2006-11-10 16:04:00,1.59182,1.5919,1.59167,1.59167,333000002.0
2006-11-10 16:05:00,1.59188,1.5919,1.59169,1.59177,273799996.0
2006-11-10 16:06:00,1.59173,1.59197,1.59173,1.59194,313799999.0
2006-11-10 16:07:00,1.59178,1.59193,1.59171,1.5919,326300004.0
2006-11-10 16:08:00,1.59186,1.59204,1.5918,1.59195,241000001.0
2006-11-10 16:09:00,1.59188,1.59203,1.59183,1.59191,355099998.0
2006-11-10 16:10:00,1.59204,1.59217,1.59186,1.59204,337900006.0
2006-11-10 16:11:00,1.59195,1.59219,1.59188,1.59188,394700000.0
2006-11-10 16:12:00,1.59205,1.59218,1.59197,1.59205,172600001.0
2006-11-10 16:13:00,1.59204,1.59227,1.59186,1.59198,295900003.0
2006-11-10 16:14:00,1.59198,1.59217,1.59186,1.59213,478299999.0
2006-11-10 16:15:00,1.59173,1.59214,1.59173,1.59212,140300000.0
2006-11-10 16:16:00,1.59202,1.59225,1.59198,1.59212,378200000.0
2006-11-10 16:17:00,1.59196,1.59208,1.5919,1.59208,262100003.0
2006-11-10 16:18:00,1.59207,1.59223,1.592,1.59223,180899996.0
2006-11-10 16:19:00,1.5921,1.59225,1.59206,1.5922,318199999.0
2006-11-10 16:20:00,1.59214,1.59223,1.59202,1.59209,195500000.0
2006-11-10 16:21:00,1.59214,1.59223,1.592,1.59212,351900000.0
2006-11-10 16:22:00,1.59211,1.59211,1.59191,1.59191,143800002.0
2006-11-10 16:23:00,1.59179,1.59192,1.59171,1.59188,333899995.0
2006-11-10 16:24:00,1.59168,1.59195,1.59168,1.5919,458400001.0
2006-11-10 16:25:00,1.59194,1.59203,1.59188,1.59196,171800003.0
2006-11-10 16:26:00,1.59201,1.59204,1.59165,1.59178,346600005.0
2006-11-10 16:27:00,1.5918,1.59208,1.5918,1.59196,251499998.0
2006-11-10 16:28:00,1.59194,1.59198,1.5918,1.59184,378600003.0
2006-11-10 16:29:00,1.59198,1.592,1.59185,1.59195,233000000.0
2006-11-10 16:30:00,1.59163,1.59198,1.59163,1.59195,127199999.0
2006-11-10 16:31:00,1.59185,1.59185,1.59147,1.59172,238999997.0
2006-11-10 16:32:00,1.59186,1.59187,1.59177,1.59177,62299998.0
2006-11-10 16:33:00,1.59173,1.59189,1.59165,1.59178,208199997.0
2006-11-10 16:34:00,1.59184,1.59199,1.59179,1.59186,168699997.0
2006-11-10 16:35:00,1.59185,1.59191,1.59178,1.59181,145200000.0
2006-11-10 16:36:00,1.59178,1.59195,1.59178,1.59188,91200001.0
2006-11-10 16:37:00,1.59188,1.59196,1.59178,1.59178,316300000.0
2006-11-10 16:38:00,1.59185,1.5919,1.59172,1.59183,459300007.0
2006-11-10 16:39:00,1.59181,1.59193,1.59178,1.5919,218999998.0
2006-11-10 16:40:00,1.59186,1.59188,1.59169,1.59178,54400000.0
2006-11-10 16:41:00,1.59188,1.59188,1.59168,1.59168,223400006.0
2006-11-10 16:42:00,1.59165,1.59199,1.59165,1.59188,325399994.0
2006-11-10 16:43:00,1.59184,1.59184,1.59151,1.59151,58399999.0
2006-11-10 16:44:00,1.5917,1.59188,1.59163,1.59184,379400006.0
2006-11-10 16:45:00,1.59178,1.59189,1.59167,1.59172,321300000.0
2006-11-10 16:46:00,1.59187,1.59192,1.59167,1.59187,256700001.0
2006-11-10 16:47:00,1.59166,1.59192,1.59163,1.59192,264400000.0
2006-11-10 16:48:00,1.59188,1.59204,1.59174,1.5918,369400008.0
2006-11-10 16:49:00,1.59189,1.59201,1.59181,1.59191,245900003.0
2006-11-10 16:50:00,1.59194,1.59198,1.59177,1.59192,88799999.0
2006-11-10 16:51:00,1.59179,1.59196,1.59158,1.59178,265800004.0
2006-11-10 16:52:00,1.59188,1.59193,1.59179,1.59184,214300004.0
2006-11-10 16:53:00,1.5918,1.59184,1.59165,1.5917,296400003.0
2006-11-10 16:54:00,1.59171,1.59182,1.59153,1.59164,458300003.0
2006-11-10 16:55:00,1.59177,1.59191,1.59165,1.59178,347100001.0
2006-11-10 16:56:00,1.59172,1.59181,1.59164,1.59172,337300004.0
2006-11-10 16:57:00,1.59177,1.59183,1.59163,1.59175,161599998.0
2006-11-10 16:58:00,1.59163,1.59179,1.59146,1.59154,154200001.0
2006-11-10 16:59:00,1.59155,1.59182,1.59155,1.59178,321099997.0
2006-11-10 17:00:00,1.59161,1.59183,1.59151,1.59183,301500002.0
2006-11-10 17:01:00,1.59182,1.59182,1.59153,1.59173,255000000.0
2006-11-10 17:02:00,1.59163,1.59175,1.59159,1.59171,196000001.0
2006-11-10 17:03:00,1.59167,1.59176,1.59148,1.59172,342799997.0
2006-11-10 17:04:00,1.59184,1.59191,1.59151,1.59151,294499997.0
2006-11-10 17:05:00,1.59167,1.59188,1.5916,1.5918,335800002.0
2006-11-10 17:06:00,1.59187,1.5919,1.59168,1.5918,344299999.0
2006-11-10 17:07:00,1.59177,1.59187,1.59165,1.59187,309499999.0
2006-11-10 17:08:00,1.5919,1.59202,1.59168,1.59193,272900004.0
2006-11-10 17:09:00,1.59187,1.59218,1.59187,1.59218,368200005.0
2006-11-10 17:10:00,1.59203,1.59219,1.59193,1.59206,238899998.0
2006-11-10 17:11:00,1.59215,1.59215,1.59193,1.59193,65200002.0
2006-11-10 17:12:00,1.59209,1.5922,1.59194,1.59211,341900003.0
2006-11-10 17:13:00,1.59219,1.59227,1.59198,1.59217,243199998.0
2006-11-10 17:14:00,1.59218,1.59225,1.59207,1.59215,253899998.0
2006-11-10 17:15:00,1.5922,1.5922,1.59193,1.59203,258000003.0
2006-11-10 17:16:00,1.59208,1.59217,1.59195,1.59206,459900004.0
2006-11-10 17:17:00,1.59212,1.59222,1.59197,1.59218,354200006.0
2006-11-10 17:18:00,1.59215,1.5922,1.59203,1.59204,128500000.0
2006-11-10 17:19:00,1.59214,1.59222,1.59198,1.59198,78800000.0
2006-11-10 17:20:00,1.59217,1.59228,1.59205,1.5921,225699998.0
2006-11-10 17:21:00,1.59199,1.59209,1.59185,1.59198,326699998.0
2006-11-10 17:22:00,1.59201,1.59208,1.59185,1.59196,241200001.0
2006-11-10 17:23:00,1.59189,1.59203,1.59184,1.59197,176799999.0
2006-11-10 17:24:00,1.59203,1.59213,1.59186,1.59198,315000003.0
2006-11-10 17:25:00,1.59198,1.59209,1.59172,1.59196,315099998.0
2006-11-10 17:26:00,1.59199,1.59202,1.59181,1.59189,191699999.0
2006-11-10 17:27:00,1.59205,1.59223,1.59205,1.59216,333500002.0
2006-11-10 17:28:00,1.59199,1.59215,1.59194,1.59215,171599997.0
2006-11-10 17:29:00,1.59219,1.59226,1.592,1.59221,262799998.0
2006-11-10 17:30:00,1.59205,1.59236,1.59205,1.59228,249300001.0
2006-11-10 17:31:00,1.59217,1.59219,1.59199,1.59205,337400001.0
2006-11-10 17:32:00,1.59219,1.59225,1.59199,1.59204,263599994.0
2006-11-10 17:33:00,1.5922,1.59228,1.59211,1.5922,197300000.0
2006-11-10 17:34:00,1.59208,1.59228,1.59206,1.59212,463099996.0
2006-11-10 17:35:00,1.59214,1.59223,1.59199,1.59213,209800000.0
2006-11-10 17:36:00,1.59189,1.5922,1.59189,1.5922,167700001.0
2006-11-10 17:37:00,1.59215,1.59225,1.59202,1.59209,242300001.0
2006-11-10 17:38:00,1.59215,1.59223,1.59201,1.59205,159700002.0
2006-11-10 17:39:00,1.5921,1.59238,1.5921,1.59225,198899997.0
2006-11-10 17:40:00,1.59227,1.59248,1.59214,1.59237,189900003.0
2006-11-10 17:41:00,1.59252,1.5927,1.59249,1.59249,350300001.0
2006-11-10 17:42:00,1.59255,1.59269,1.59239,1.59254,148600004.0
2006-11-10 17:43:00,1.5925,1.5927,1.59229,1.59249,287200000.0
2006-11-10 17:44:00,1.59234,1.5927,1.59234,1.59266,274799998.0
2006-11-10 17:45:00,1.59247,1.59265,1.59246,1.5926,426300003.0
2006-11-10 17:46:00,1.59257,1.5928,1.59257,1.59271,121200000.0
2006-11-10 17:47:00,1.59265,1.5928,1.59259,1.59273,234600002.0
2006-11-10 17:48:00,1.59268,1.59268,1.59245,1.59254,321099998.0
2006-11-10 17:49:00,1.59256,1.59262,1.59237,1.59243,326599998.0
2006-11-10 17:50:00,1.59245,1.59261,1.59242,1.59257,223399998.0
2006-11-10 17:51:00,1.59247,1.59252,1.59232,1.59244,263100000.0
2006-11-10 17:52:00,1.59251,1.59272,1.59241,1.59272,320799996.0
2006-11-10 17:53:00,1.59265,1.59272,1.59242,1.59256,299500002.0
2006-11-10 17:54:00,1.59255,1.59277,1.59249,1.59267,274900005.0
2006-11-10 17:55:00,1.5927,1.59279,1.59256,1.59262,308700000.0
2006-11-10 17:56:00,1.59266,1.59278,1.59255,1.59255,307200002.0
2006-11-10 17:57:00,1.59263,1.59281,1.59257,1.59274,390099998.0
2006-11-10 17:58:00,1.59251,1.59281,1.59251,1.59278,203700003.0
2006-11-10 17:59:00,1.59286,1.59287,1.59266,1.5928,148700002.0
2006-11-10 18:00:00,1.59283,1.59283,1.59265,1.59268,208999998.0
2006-11-10 18:01:00,1.5931,1.5931,1.5929,1.5931,1575600012.0
2006-11-10 18:02:00,1.593,1.593,1.593,1.593,1575600012.0
2006-11-10 18:04:00,1.5931,1.5931,1.593,1.5931,1575600012.0
2006-11-10 18:05:00,1.593,1.593,1.593,1.593,1575600012.0
2006-11-10 18:06:00,1.5931,1.5932,1.593,1.5932,1575600012.0
2006-11-10 18:07:00,1.593,1.5931,1.593,1.593,1575600012.0
2006-11-10 18:08:00,1.5929,1.593,1.5929,1.5929,1575600012.0
2006-11-10 18:09:00,1.59233,1.59246,1.5922,1.59235,1575600012.0
2006-11-10 18:10:00,1.593,1.593,1.593,1.593,1640600007.0
2006-11-10 18:11:00,1.59238,1.59255,1.59226,1.59241,1640600007.0
2006-11-10 18:12:00,1.59244,1.59259,1.59235,1.59249,2052500012.0
2006-11-10 18:13:00,1.59253,1.59253,1.59222,1.59222,1437200000.0
2006-11-10 18:14:00,1.59228,1.59255,1.59224,1.59253,2114700006.0
2006-11-10 18:15:00,1.59237,1.59263,1.59233,1.59258,1027200000.0
2006-11-10 18:17:00,1.59254,1.59263,1.59228,1.59258,1856900009.0
2006-11-10 18:18:00,1.59259,1.59273,1.59239,1.59255,822600005.0
2006-11-10 18:19:00,1.5927,1.59284,1.5925,1.59271,2053000005.0
2006-11-10 18:20:00,1.59267,1.59275,1.5925,1.59269,1996999998.0
2006-11-10 18:21:00,1.59268,1.59275,1.59254,1.59267,799599998.0
2006-11-10 18:22:00,1.59252,1.59267,1.59245,1.59253,810500004.0
2006-11-10 18:24:00,1.5929,1.5929,1.5929,1.5929,1302900005.0
2006-11-10 18:26:00,1.593,1.593,1.5929,1.593,1302900005.0
2006-11-10 18:27:00,1.59263,1.59274,1.5924,1.5927,1302900005.0
2006-11-10 18:28:00,1.5929,1.5929,1.5929,1.5929,1629499999.0
2006-11-10 18:29:00,1.59265,1.5928,1.59252,1.59262,1629499999.0
2006-11-10 18:30:00,1.59264,1.59268,1.59244,1.5925,917999998.0
2006-11-10 18:31:00,1.5925,1.59265,1.59246,1.59265,1368499992.0
2006-11-10 18:32:00,1.59259,1.59273,1.59237,1.5925,1272100004.0
2006-11-10 18:34:00,1.5926,1.5927,1.5926,1.5926,2130900004.0
2006-11-10 18:35:00,1.59275,1.59282,1.59265,1.5927,2130900004.0
2006-11-10 18:36:00,1.59269,1.59275,1.5925,1.5927,1462600000.0
2006-11-10 18:37:00,1.59269,1.59287,1.5926,1.5928,2137300003.0
2006-11-10 18:38:00,1.59268,1.59282,1.59256,1.59275,1496900006.0
2006-11-10 18:39:00,1.5928,1.5929,1.5927,1.59277,1751700009.0
2006-11-10 18:40:00,1.5927,1.5927,1.5926,1.5927,1042000003.0
2006-11-10 18:41:00,1.59255,1.59294,1.59255,1.59294,1042000003.0
2006-11-10 18:42:00,1.59291,1.59301,1.59272,1.59298,1195400006.0
2006-11-10 18:43:00,1.59303,1.59303,1.59283,1.59292,451599998.0
2006-11-10 18:44:00,1.59303,1.59305,1.59272,1.59277,831799999.0
2006-11-10 18:45:00,1.59275,1.59292,1.59262,1.59288,666799998.0
2006-11-10 18:46:00,1.59284,1.59304,1.59277,1.59293,244599997.0
2006-11-10 18:47:00,1.59279,1.59298,1.59275,1.59298,230800001.0
2006-11-10 18:48:00,1.5929,1.59312,1.59287,1.593,1429200016.0
2006-11-10 18:49:00,1.5931,1.59316,1.59295,1.59307,313899999.0
2006-11-10 18:50:00,1.59289,1.593,1.59282,1.59297,614600005.0
2006-11-10 18:51:00,1.59299,1.5931,1.5928,1.5928,1358300002.0
2006-11-10 18:52:00,1.59285,1.59305,1.59283,1.59305,1298300003.0
2006-11-10 18:53:00,1.59304,1.59317,1.59286,1.59301,1257600009.0
2006-11-10 18:54:00,1.593,1.59307,1.59286,1.59294,819499998.0
2006-11-10 18:55:00,1.59299,1.59309,1.59278,1.59288,1694500011.0
2006-11-10 18:56:00,1.59297,1.59304,1.59283,1.59293,1021000000.0
2006-11-10 18:57:00,1.59294,1.59295,1.59276,1.59287,919300004.0
2006-11-10 18:58:00,1.593,1.59309,1.59286,1.59292,1180800002.0
2006-11-10 18:59:00,1.59286,1.59308,1.59285,1.5929,1900300006.0
2006-11-10 19:00:00,1.59293,1.5931,1.59282,1.593,507199999.0
2006-11-10 19:01:00,1.59301,1.59313,1.59291,1.59311,374799997.0
2006-11-10 19:02:00,1.59306,1.59317,1.59285,1.59294,714599993.0
2006-11-10 19:03:00,1.59299,1.593,1.59285,1.5929,582399994.0
2006-11-10 19:04:00,1.59298,1.593,1.59287,1.5929,167000003.0
2006-11-10 19:05:00,1.59315,1.59315,1.59232,1.5925,618200000.0
2006-11-10 19:06:00,1.59301,1.59315,1.59286,1.59287,1793599998.0
2006-11-10 19:07:00,1.59286,1.5931,1.59281,1.59295,812300004.0
2006-11-10 19:08:00,1.59284,1.59304,1.59284,1.59298,1611600012.0
2006-11-10 19:09:00,1.593,1.59308,1.59287,1.59287,1155099999.0
2006-11-10 19:10:00,1.59289,1.59314,1.59288,1.59308,845499993.0
2006-11-10 19:11:00,1.59304,1.59304,1.59279,1.59298,1352699999.0
2006-11-10 19:12:00,1.59284,1.59298,1.5928,1.59298,806400007.0
2006-11-10 19:13:00,1.59285,1.59298,1.59275,1.59295,479999997.0
2006-11-10 19:14:00,1.59279,1.5929,1.59278,1.59285,324299997.0
2006-11-10 19:15:00,1.59282,1.59293,1.59277,1.59293,1328000007.0
2006-11-10 19:16:00,1.59285,1.59292,1.5927,1.59286,579599995.0
2006-11-10 19:17:00,1.59291,1.59304,1.59248,1.59258,700399999.0
2006-11-10 19:18:00,1.59281,1.5929,1.59267,1.59286,702999994.0
2006-11-10 19:19:00,1.59278,1.59299,1.59275,1.59293,949200002.0
2006-11-10 19:20:00,1.59292,1.59292,1.59264,1.59272,1012800004.0
2006-11-10 19:21:00,1.59267,1.59284,1.59267,1.5928,970599996.0
2006-11-10 19:22:00,1.59274,1.5928,1.59265,1.5927,187000000.0
2006-11-10 19:23:00,1.59268,1.5928,1.5926,1.59275,699399999.0
2006-11-10 19:24:00,1.59277,1.59292,1.59266,1.59284,582200005.0
2006-11-10 19:25:00,1.5929,1.59295,1.59274,1.59274,856600004.0
2006-11-10 19:26:00,1.59293,1.59306,1.59284,1.59297,1116200004.0
2006-11-10 19:27:00,1.593,1.59305,1.59283,1.59286,1251100004.0
2006-11-10 19:28:00,1.59296,1.59302,1.5928,1.5928,509799997.0
2006-11-10 19:29:00,1.59271,1.59294,1.59263,1.5928,905899988.0
2006-11-10 19:30:00,1.5932,1.5932,1.5932,1.5932,1639500012.0
2006-11-10 19:31:00,1.59278,1.59289,1.59259,1.59285,1639500012.0
2006-11-10 19:32:00,1.59262,1.59281,1.59253,1.59267,821100006.0
2006-11-10 19:33:00,1.59254,1.59273,1.59249,1.59262,781999994.0
2006-11-10 19:34:00,1.59257,1.59284,1.59243,1.59263,1696999999.0
2006-11-10 19:35:00,1.59265,1.59286,1.59256,1.59272,1026900004.0
2006-11-10 19:36:00,1.59273,1.59273,1.59237,1.59246,665800003.0
2006-11-10 19:37:00,1.5926,1.59275,1.59259,1.59275,396299999.0
2006-11-10 19:38:00,1.59261,1.59274,1.59256,1.59264,842000007.0
2006-11-10 19:39:00,1.59246,1.59265,1.59238,1.59238,1159000000.0
2006-11-10 19:40:00,1.59255,1.59274,1.59255,1.59268,540099995.0
2006-11-10 19:41:00,1.59259,1.5927,1.59254,1.59265,339999996.0
2006-11-10 19:42:00,1.59255,1.59275,1.59254,1.59262,724500004.0
2006-11-10 19:43:00,1.59267,1.59275,1.5926,1.5927,381800004.0
2006-11-10 19:44:00,1.59279,1.59289,1.5926,1.59276,922000002.0
2006-11-10 19:45:00,1.59286,1.59287,1.59265,1.59279,286199998.0
2006-11-10 19:46:00,1.59283,1.5929,1.59274,1.59279,721099998.0
2006-11-10 19:47:00,1.59274,1.59286,1.59266,1.59274,244300001.0
2006-11-10 19:48:00,1.59275,1.59292,1.59275,1.59287,570599999.0
2006-11-10 19:49:00,1.59275,1.59282,1.59255,1.59274,1216600002.0
2006-11-10 19:50:00,1.59269,1.5928,1.59259,1.59272,165600000.0
2006-11-10 19:51:00,1.59266,1.59283,1.59266,1.59283,529200008.0
2006-11-10 19:52:00,1.59273,1.59283,1.59258,1.59283,367300001.0
2006-11-10 19:53:00,1.59282,1.59282,1.59254,1.59261,646500001.0
2006-11-10 19:54:00,1.5927,1.59286,1.59268,1.59286,472200006.0
2006-11-10 19:55:00,1.59295,1.59309,1.59289,1.593,564899996.0
2006-11-10 19:56:00,1.59292,1.59308,1.59283,1.59308,1268100005.0
2006-11-10 19:57:00,1.59307,1.59307,1.59279,1.59282,1643100009.0
2006-11-10 19:58:00,1.59283,1.59311,1.59283,1.59303,1346299998.0
2006-11-10 19:59:00,1.59296,1.59312,1.59289,1.59296,1106200002.0
2006-11-10 20:00:00,1.59313,1.59313,1.59293,1.59293,579700000.0
2006-11-10 20:01:00,1.59307,1.59307,1.5928,1.59282,689599999.0
2006-11-10 20:02:00,1.59297,1.59302,1.59282,1.59293,604200002.0
2006-11-10 20:03:00,1.59293,1.59306,1.59292,1.59306,234300002.0
2006-11-10 20:04:00,1.59294,1.59312,1.59288,1.59312,348200001.0
2006-11-10 20:05:00,1.59299,1.59309,1.5929,1.59295,351999998.0
2006-11-10 20:06:00,1.59295,1.59295,1.5929,1.5929,335400000.0
2006-11-10 20:07:00,1.59292,1.59298,1.59284,1.59292,139200002.0
2006-11-10 20:08:00,1.59305,1.59305,1.59286,1.5929,1279100003.0
2006-11-10 20:09:00,1.593,1.59305,1.59287,1.5929,265500002.0
2006-11-10 20:10:00,1.59298,1.59298,1.59284,1.59284,369199998.0
2006-11-10 20:11:00,1.59286,1.593,1.59286,1.593,785299999.0
2006-11-10 20:12:00,1.59284,1.59311,1.59284,1.59308,312499995.0
2006-11-10 20:13:00,1.59295,1.59312,1.59292,1.593,1669200009.0
2006-11-10 20:14:00,1.59289,1.59303,1.5928,1.59292,419100000.0
2006-11-10 20:15:00,1.5929,1.59297,1.59282,1.5929,1216100003.0
2006-11-10 20:16:00,1.59295,1.59301,1.59278,1.59281,1864900000.0
2006-11-10 20:17:00,1.593,1.59305,1.59281,1.593,373000000.0
2006-11-10 20:18:00,1.59303,1.59303,1.59285,1.59288,688299998.0
2006-11-10 20:19:00,1.5934,1.5934,1.5932,1.5934,483100001.0
2006-11-10 20:20:00,1.5932,1.5932,1.5932,1.5932,483100001.0
2006-11-10 20:21:00,1.59285,1.59315,1.59285,1.59312,483100001.0
2006-11-10 20:22:00,1.59301,1.59321,1.59301,1.59317,910199997.0
2006-11-10 20:23:00,1.59304,1.59324,1.59288,1.593,1187800006.0
2006-11-10 20:24:00,1.59308,1.59315,1.59294,1.5931,618299996.0
2006-11-10 20:25:00,1.59303,1.59327,1.59298,1.59318,998599997.0
2006-11-10 20:26:00,1.59324,1.59332,1.59323,1.59331,348300001.0
2006-11-10 20:27:00,1.59328,1.59335,1.59319,1.59335,376500000.0
2006-11-10 20:28:00,1.5933,1.5933,1.5933,1.5933,1452000004.0
2006-11-10 20:29:00,1.59334,1.59345,1.59311,1.59325,1452000004.0
2006-11-10 20:30:00,1.5934,1.5935,1.5932,1.5935,565000002.0
2006-11-10 20:31:00,1.5934,1.5935,1.5933,1.5933,565000002.0
2006-11-10 20:32:00,1.5934,1.5935,1.5932,1.5932,565000002.0
2006-11-10 20:33:00,1.5932,1.59327,1.59295,1.59295,565000002.0
2006-11-10 20:34:00,1.59312,1.5932,1.59296,1.593,256300002.0
2006-11-10 20:35:00,1.59315,1.5932,1.59298,1.59308,590600001.0
2006-11-10 20:36:00,1.593,1.59325,1.59292,1.59325,639799998.0
2006-11-10 20:37:00,1.59319,1.59335,1.59303,1.59317,1068299999.0
2006-11-10 20:38:00,1.59315,1.59317,1.59292,1.59297,1605800001.0
2006-11-10 20:39:00,1.59312,1.59323,1.59294,1.593,1084499994.0
2006-11-10 20:40:00,1.59315,1.59328,1.593,1.59315,1260499995.0
2006-11-10 20:41:00,1.59323,1.59333,1.59301,1.59323,449399999.0
2006-11-10 20:42:00,1.5931,1.59312,1.59276,1.59276,241000001.0
2006-11-10 20:43:00,1.59301,1.5932,1.59289,1.59289,814100006.0
2006-11-10 20:44:00,1.59293,1.593,1.59276,1.59277,1197199997.0
2006-11-10 20:45:00,1.59294,1.59299,1.59278,1.5928,914200000.0
2006-11-10 20:46:00,1.59296,1.59304,1.59271,1.59302,229600003.0
2006-11-10 20:47:00,1.59302,1.59308,1.59285,1.59292,753000010.0
2006-11-10 20:48:00,1.59282,1.59311,1.59282,1.59308,1481699996.0
2006-11-10 20:49:00,1.59305,1.59317,1.59285,1.59307,877900004.0
2006-11-10 20:50:00,1.59315,1.59315,1.59295,1.59308,1830700001.0
2006-11-10 20:51:00,1.59304,1.59315,1.59297,1.5931,373000004.0
2006-11-10 20:52:00,1.59315,1.59315,1.59289,1.59304,1299400004.0
2006-11-10 20:53:00,1.5931,1.59318,1.59302,1.59302,1627599998.0
2006-11-10 20:54:00,1.59309,1.59319,1.59297,1.59306,800899987.0
2006-11-10 20:55:00,1.5932,1.5932,1.5931,1.5931,674999998.0
2006-11-10 20:56:00,1.5936,1.5936,1.5935,1.5936,1522300001.0
2006-11-10 20:57:00,1.5937,1.5937,1.5936,1.5936,1522300001.0
2006-11-10 20:58:00,1.5937,1.5939,1.5936,1.5937,1522300001.0
2006-11-10 20:59:00,1.5936,1.5937,1.5935,1.5935,1522300001.0
2006-11-10 21:00:00,1.5936,1.5938,1.5935,1.5935,1522300001.0
2006-11-10 21:01:00,1.5936,1.5936,1.5935,1.5936,1522300001.0
2006-11-10 21:02:00,1.5933,1.59335,1.59313,1.5932,1522300001.0
2006-11-10 21:03:00,1.59327,1.59337,1.59312,1.59313,1640100009.0
2006-11-10 21:04:00,1.59317,1.59317,1.59291,1.59291,221000000.0
2006-11-10 21:05:00,1.59298,1.59319,1.59284,1.59317,946400004.0
2006-11-10 21:06:00,1.59314,1.59325,1.59297,1.59302,643599998.0
2006-11-10 21:07:00,1.59301,1.59315,1.593,1.59315,572600004.0
2006-11-10 21:08:00,1.59304,1.59322,1.59295,1.59322,386499997.0
2006-11-10 21:09:00,1.5931,1.59315,1.59294,1.59294,338700003.0
2006-11-10 21:10:00,1.59307,1.59314,1.59299,1.59307,1051799999.0
2006-11-10 21:11:00,1.59307,1.59313,1.59299,1.59313,531099995.0
2006-11-10 21:12:00,1.59311,1.59318,1.59302,1.59315,453099996.0
2006-11-10 21:13:00,1.593,1.59315,1.59299,1.59308,1094600002.0
2006-11-10 21:14:00,1.59302,1.59313,1.59289,1.59307,731099996.0
2006-11-10 21:15:00,1.59305,1.59323,1.59293,1.59306,734699998.0
2006-11-10 21:16:00,1.593,1.59315,1.59285,1.59299,518900004.0
2006-11-10 21:17:00,1.59302,1.59327,1.59299,1.59316,1465400007.0
2006-11-10 21:18:00,1.5932,1.59333,1.59298,1.59315,569400000.0
2006-11-10 21:19:00,1.59323,1.59328,1.59302,1.59303,652399996.0
2006-11-10 21:21:00,1.5938,1.5938,1.5938,1.5938,1895599998.0
2006-11-10 21:22:00,1.59304,1.59332,1.59304,1.59332,1895599998.0
2006-11-10 21:23:00,1.59334,1.59351,1.59317,1.59329,1452700009.0
2006-11-10 21:24:00,1.59348,1.59348,1.59316,1.5932,583099999.0
2006-11-10 21:25:00,1.59318,1.59331,1.59286,1.5932,1304200003.0
2006-11-10 21:26:00,1.59323,1.59328,1.59311,1.59317,624800000.0
2006-11-10 21:27:00,1.59325,1.59332,1.59311,1.59321,669400006.0
2006-11-10 21:28:00,1.59308,1.59327,1.59308,1.59325,755600007.0
2006-11-10 21:29:00,1.59318,1.59334,1.59306,1.59322,345000004.0
2006-11-10 21:30:00,1.59306,1.59324,1.59298,1.59324,408700001.0
2006-11-10 21:31:00,1.59325,1.59331,1.59303,1.59308,673699997.0
2006-11-10 21:32:00,1.59316,1.59338,1.59299,1.59313,1854400007.0
2006-11-10 21:33:00,1.59324,1.5933,1.59307,1.59322,336500007.0
2006-11-10 21:34:00,1.5931,1.59326,1.59307,1.59315,1258700007.0
2006-11-10 21:35:00,1.59304,1.59319,1.59301,1.59315,1013199998.0
2006-11-10 21:36:00,1.59313,1.5932,1.59301,1.59313,229100003.0
2006-11-10 21:37:00,1.59304,1.59323,1.593,1.59317,427199998.0
2006-11-10 21:38:00,1.59296,1.59323,1.59296,1.59323,328399999.0
2006-11-10 21:39:00,1.59305,1.59318,1.59304,1.59311,105599998.0
2006-11-10 21:40:00,1.5931,1.59318,1.59297,1.59298,704200004.0
2006-11-10 21:41:00,1.59295,1.59324,1.59293,1.5932,784700006.0
2006-11-10 21:42:00,1.59306,1.59318,1.59295,1.59307,539300003.0
2006-11-10 21:43:00,1.59301,1.59322,1.59301,1.59319,1236600002.0
2006-11-10 21:44:00,1.59322,1.59335,1.5931,1.59326,1433200007.0
2006-11-10 21:45:00,1.59326,1.59337,1.5931,1.59311,541599994.0
2006-11-10 21:46:00,1.59318,1.59338,1.59306,1.59313,1217900005.0
2006-11-10 21:47:00,1.59331,1.59346,1.59321,1.59328,1088300006.0
2006-11-10 21:48:00,1.59337,1.59343,1.5932,1.59335,292800000.0
2006-11-10 21:49:00,1.59344,1.59344,1.59319,1.5932,991400003.0
2006-11-10 21:50:00,1.59334,1.59338,1.59316,1.59326,319100003.0
2006-11-10 21:51:00,1.59329,1.59345,1.59325,1.5934,804600004.0
2006-11-10 21:52:00,1.59336,1.59346,1.59317,1.5933,1445300001.0
2006-11-10 21:53:00,1.59335,1.59343,1.59323,1.59333,596200000.0
2006-11-10 21:54:00,1.59345,1.5935,1.59335,1.59335,246600003.0
2006-11-10 21:55:00,1.59333,1.59344,1.59323,1.59343,486900001.0
2006-11-10 21:56:00,1.59352,1.59357,1.59337,1.5934,442599997.0
2006-11-10 21:57:00,1.59352,1.59373,1.59342,1.59365,342200003.0
2006-11-10 21:58:00,1.59375,1.59377,1.5936,1.5936,795399999.0
2006-11-10 21:59:00,1.59354,1.59357,1.59332,1.59344,1101799996.0
2006-11-10 22:00:00,1.59344,1.59357,1.59326,1.59349,675299999.0
2006-11-10 22:01:00,1.59342,1.5936,1.59331,1.59356,352799997.0
2006-11-10 22:02:00,1.59355,1.59362,1.59332,1.59332,1139699991.0
2006-11-10 22:03:00,1.59343,1.59351,1.59322,1.59346,400199999.0
2006-11-10 22:04:00,1.59346,1.59358,1.59293,1.593,458900003.0
2006-11-10 22:05:00,1.59339,1.59345,1.59324,1.59343,331400003.0
2006-11-10 22:06:00,1.59335,1.59343,1.5932,1.59343,497900003.0
2006-11-10 22:07:00,1.59337,1.59351,1.59331,1.59331,351600001.0
2006-11-10 22:08:00,1.5934,1.59342,1.59323,1.59327,358400001.0
2006-11-10 22:09:00,1.59348,1.5935,1.59326,1.59334,385600002.0
2006-11-10 22:10:00,1.59348,1.59357,1.59334,1.59334,417300005.0
2006-11-10 22:11:00,1.5935,1.59357,1.59342,1.59355,157100003.0
2006-11-10 22:12:00,1.59359,1.59372,1.59355,1.59367,835199997.0
2006-11-10 22:13:00,1.59343,1.59364,1.59341,1.59345,280400000.0
2006-11-10 22:14:00,1.59352,1.59364,1.59342,1.5936,287500001.0
2006-11-10 22:15:00,1.59341,1.59367,1.59338,1.59357,639600000.0
2006-11-10 22:16:00,1.5935,1.59351,1.59331,1.59334,257199998.0
2006-11-10 22:17:00,1.5937,1.59376,1.59345,1.59346,243900000.0
2006-11-10 22:18:00,1.59327,1.59346,1.59327,1.59346,165200003.0
2006-11-10 22:19:00,1.5935,1.59352,1.59326,1.5934,226299998.0
2006-11-10 22:20:00,1.59345,1.59357,1.59332,1.59357,336299998.0
2006-11-10 22:21:00,1.59362,1.59369,1.5935,1.59354,311600000.0
2006-11-10 22:22:00,1.59351,1.59367,1.59338,1.59355,724400004.0
2006-11-10 22:23:00,1.59358,1.59359,1.59342,1.59342,276299997.0
2006-11-10 22:24:00,1.59355,1.59362,1.59338,1.59338,228100001.0
2006-11-10 22:25:00,1.59344,1.59358,1.59325,1.59345,518900002.0
2006-11-10 22:26:00,1.59345,1.59357,1.59325,1.59353,551199997.0
2006-11-10 22:27:00,1.59355,1.5936,1.5932,1.5932,373900002.0
2006-11-10 22:28:00,1.59352,1.5936,1.59332,1.59336,783100005.0
2006-11-10 22:29:00,1.59339,1.59359,1.59334,1.59354,807900007.0
2006-11-10 22:30:00,1.5935,1.59364,1.59331,1.59346,751300001.0
2006-11-10 22:31:00,1.59355,1.59355,1.59324,1.59337,238300001.0
2006-11-10 22:32:00,1.59355,1.59355,1.5934,1.5934,238100002.0
2006-11-10 22:33:00,1.59353,1.59362,1.59334,1.59353,84300000.0
2006-11-10 22:34:00,1.5936,1.59379,1.59357,1.59358,418500000.0
2006-11-10 22:35:00,1.59383,1.59383,1.59363,1.59363,175600002.0
2006-11-10 22:36:00,1.5937,1.59375,1.59357,1.59363,609799999.0
2006-11-10 22:37:00,1.59366,1.59371,1.59345,1.59353,432400001.0
2006-11-10 22:38:00,1.59339,1.59358,1.5933,1.59358,387100004.0
2006-11-10 22:39:00,1.59353,1.59361,1.59318,1.5934,908900001.0
2006-11-10 22:40:00,1.59349,1.5937,1.59342,1.59351,824200014.0
2006-11-10 22:41:00,1.59354,1.59378,1.59353,1.59378,680100000.0
2006-11-10 22:42:00,1.59353,1.59382,1.59307,1.59358,755599999.0
2006-11-10 22:43:00,1.59357,1.59378,1.59293,1.59366,1306500019.0
2006-11-10 22:44:00,1.5936,1.59372,1.59307,1.59337,267199998.0
2006-11-10 22:45:00,1.59353,1.59387,1.59334,1.59348,271000000.0
2006-11-10 22:46:00,1.59321,1.59379,1.59319,1.59377,349500000.0
2006-11-10 22:47:00,1.59357,1.59373,1.59355,1.59373,158399999.0
2006-11-10 22:48:00,1.5936,1.59391,1.59356,1.59373,466600008.0
2006-11-10 22:49:00,1.59386,1.59398,1.59369,1.59384,739500005.0
2006-11-10 22:50:00,1.59378,1.5939,1.59366,1.59383,231899998.0
2006-11-10 22:51:00,1.59383,1.59385,1.59362,1.59369,443599999.0
2006-11-10 22:52:00,1.59382,1.59382,1.59346,1.59354,500100004.0
2006-11-10 22:53:00,1.59378,1.5939,1.59369,1.59381,295400004.0
2006-11-10 22:54:00,1.59381,1.59382,1.59353,1.59354,391400000.0
2006-11-10 22:55:00,1.59378,1.59378,1.5936,1.5936,201100002.0
2006-11-10 22:56:00,1.59363,1.59383,1.59363,1.59383,147000000.0
2006-11-10 22:57:00,1.59363,1.59385,1.59363,1.59377,361999998.0
2006-11-10 22:58:00,1.59374,1.59388,1.59374,1.59388,114000000.0
2006-11-10 22:59:00,1.59357,1.59385,1.59341,1.5937,472799997.0
2006-11-10 23:00:00,1.59331,1.5937,1.59331,1.59338,83000001.0
2006-11-10 23:01:00,1.59398,1.59404,1.59384,1.5939,380299998.0
2006-11-10 23:02:00,1.59385,1.59403,1.59385,1.59403,225200003.0
2006-11-10 23:03:00,1.59412,1.5942,1.59397,1.5941,383199996.0
2006-11-10 23:04:00,1.59412,1.5943,1.59401,1.59419,315700002.0
2006-11-10 23:05:00,1.5942,1.59423,1.59402,1.59402,195100001.0
2006-11-10 23:06:00,1.59404,1.59424,1.59404,1.59418,341300002.0
2006-11-10 23:07:00,1.59412,1.59412,1.59391,1.59391,102100000.0
2006-11-10 23:08:00,1.59396,1.59396,1.59369,1.59382,284799992.0
2006-11-10 23:09:00,1.5938,1.59406,1.59376,1.59398,164100003.0
2006-11-10 23:10:00,1.59392,1.59407,1.59385,1.59394,264500002.0
2006-11-10 23:11:00,1.59389,1.59402,1.59378,1.59399,199400002.0
2006-11-10 23:12:00,1.5939,1.59394,1.59376,1.59376,200899999.0
2006-11-10 23:13:00,1.59385,1.59394,1.59384,1.59394,41600000.0
2006-11-10 23:14:00,1.59395,1.59411,1.59383,1.59401,227400000.0
2006-11-10 23:15:00,1.59401,1.59418,1.59392,1.59397,288999996.0
2006-11-10 23:16:00,1.59403,1.59412,1.59395,1.59405,195700002.0
2006-11-10 23:17:00,1.59402,1.59409,1.59389,1.59405,398200004.0
2006-11-10 23:18:00,1.59388,1.59403,1.5938,1.59403,425799999.0
2006-11-10 23:19:00,1.59397,1.59405,1.59383,1.59395,81499999.0
2006-11-10 23:20:00,1.59395,1.59408,1.5939,1.59396,240000004.0
2006-11-10 23:21:00,1.59399,1.59405,1.59389,1.5939,206100000.0
2006-11-10 23:22:00,1.59393,1.59393,1.59375,1.59375,91599998.0
2006-11-10 23:23:00,1.5936,1.59388,1.5936,1.59362,180300001.0
2006-11-10 23:24:00,1.59391,1.59391,1.59379,1.59379,104599999.0
2006-11-10 23:25:00,1.594,1.59411,1.59392,1.59407,169300002.0
2006-11-10 23:26:00,1.594,1.59405,1.594,1.59405,65400002.0
2006-11-10 23:27:00,1.59394,1.59412,1.59391,1.59396,540199998.0
2006-11-10 23:28:00,1.59418,1.59426,1.59405,1.59413,391899999.0
2006-11-10 23:29:00,1.59417,1.59439,1.5941,1.59429,141599999.0
2006-11-10 23:30:00,1.5944,1.59445,1.59417,1.59417,202600001.0
2006-11-10 23:31:00,1.59418,1.59436,1.59414,1.59418,461500005.0
2006-11-10 23:32:00,1.59403,1.59411,1.5938,1.59403,355799999.0
2006-11-10 23:33:00,1.59409,1.59427,1.59399,1.59414,245000002.0
2006-11-10 23:34:00,1.59438,1.59448,1.59435,1.59437,155000001.0
2006-11-10 23:35:00,1.5945,1.5945,1.5944,1.5944,94200000.0
2006-11-10 23:36:00,1.59439,1.59458,1.59439,1.59458,357000001.0
2006-11-10 23:37:00,1.59431,1.59431,1.59413,1.59413,110700001.0
2006-11-10 23:38:00,1.59421,1.59442,1.5942,1.59424,236300005.0
2006-11-10 23:39:00,1.5942,1.59435,1.59415,1.59419,278299999.0
2006-11-10 23:40:00,1.59415,1.59415,1.59392,1.5941,301600002.0
2006-11-10 23:41:00,1.59407,1.59415,1.59391,1.5941,182400001.0
2006-11-10 23:42:00,1.59408,1.59412,1.59381,1.59381,441600000.0
2006-11-10 23:43:00,1.59397,1.59408,1.59387,1.59395,201000001.0
2006-11-10 23:44:00,1.59394,1.59411,1.5938,1.59403,378899999.0
2006-11-10 23:45:00,1.59394,1.59408,1.59394,1.59408,64900002.0
2006-11-10 23:46:00,1.59398,1.59411,1.59389,1.594,314999998.0
2006-11-10 23:47:00,1.594,1.594,1.5939,1.5939,54899998.0
2006-11-10 23:48:00,1.59402,1.59405,1.59392,1.59393,153299997.0
2006-11-10 23:49:00,1.5941,1.59417,1.59392,1.59405,95600000.0
2006-11-10 23:50:00,1.59364,1.59412,1.5935,1.594,428000003.0
2006-11-10 23:51:00,1.59402,1.59415,1.594,1.5941,190999998.0
2006-11-10 23:52:00,1.59402,1.59415,1.59389,1.59415,125000001.0
2006-11-10 23:53:00,1.59415,1.59415,1.5939,1.59408,211199997.0
2006-11-10 23:54:00,1.5941,1.59415,1.59382,1.59382,176900001.0
2006-11-10 23:55:00,1.59393,1.59406,1.59387,1.59399,25600000.0
2006-11-10 23:56:00,1.59408,1.59416,1.59396,1.59409,310700005.0
2006-11-10 23:57:00,1.59415,1.59418,1.59393,1.59393,191600001.0
2006-11-10 23:58:00,1.59405,1.5941,1.59392,1.59398,75100000.0
2006-11-10 23:59:00,1.59402,1.59415,1.59402,1.59415,64000002.0
2006-11-13 00:00:00,1.59237,1.59238,1.59198,1.59215,419800002.0
2006-11-13 00:01:00,1.59323,1.59323,1.59262,1.59264,144300000.0
2006-11-13 00:02:00,1.59192,1.59198,1.59185,1.59186,222300001.0
2006-11-13 00:03:00,1.59206,1.59212,1.59202,1.59204,90999999.0
2006-11-13 00:04:00,1.59183,1.59205,1.59182,1.59185,366700004.0
2006-11-13 00:05:00,1.59217,1.59235,1.5921,1.59221,313199998.0
2006-11-13 00:06:00,1.5921,1.59225,1.5921,1.59215,107800001.0
2006-11-13 00:07:00,1.59197,1.5921,1.59163,1.5918,214600000.0
2006-11-13 00:08:00,1.59219,1.59224,1.59212,1.59224,127000001.0
2006-11-13 00:09:00,1.59229,1.59238,1.5922,1.59226,308600000.0
2006-11-13 00:10:00,1.59235,1.59245,1.5923,1.5923,82200001.0
2006-11-13 00:11:00,1.59225,1.59225,1.59186,1.59189,317200001.0
2006-11-13 00:12:00,1.59219,1.59237,1.59217,1.59219,119900002.0
2006-11-13 00:13:00,1.59235,1.59235,1.59214,1.59219,167400002.0
2006-11-13 00:14:00,1.59228,1.59234,1.59211,1.59221,338999998.0
2006-11-13 00:15:00,1.59221,1.59233,1.59214,1.59214,163100000.0
2006-11-13 00:16:00,1.59216,1.59227,1.59209,1.59223,55100000.0
2006-11-13 00:17:00,1.5921,1.59234,1.592,1.59222,458600004.0
2006-11-13 00:18:00,1.59237,1.59247,1.59213,1.59224,341099993.0
2006-11-13 00:19:00,1.59195,1.59217,1.59192,1.59217,199000000.0
2006-11-13 00:20:00,1.59215,1.59223,1.59196,1.5921,201900003.0
2006-11-13 00:21:00,1.59208,1.59208,1.59184,1.59184,309100001.0
2006-11-13 00:22:00,1.59192,1.59201,1.59182,1.59186,191700002.0
2006-11-13 00:23:00,1.59184,1.59194,1.59178,1.59189,154000000.0
2006-11-13 00:24:00,1.59184,1.59202,1.59169,1.59185,278700002.0
2006-11-13 00:25:00,1.59174,1.59194,1.59167,1.59183,318300001.0
2006-11-13 00:26:00,1.5919,1.59198,1.59168,1.5918,269300002.0
2006-11-13 00:27:00,1.59184,1.59195,1.59174,1.59182,171800002.0
2006-11-13 00:28:00,1.59185,1.59185,1.59166,1.59177,415300001.0
2006-11-13 00:29:00,1.59175,1.5918,1.59168,1.59168,144600001.0
2006-11-13 00:30:00,1.59185,1.59185,1.59163,1.5917,338000003.0
2006-11-13 00:31:00,1.59169,1.59188,1.59168,1.59175,132500002.0
2006-11-13 00:32:00,1.59178,1.59178,1.59164,1.59164,250200002.0
2006-11-13 00:33:00,1.59167,1.59183,1.59163,1.59173,178700002.0
2006-11-13 00:34:00,1.59141,1.59172,1.59126,1.59168,503000008.0
2006-11-13 00:35:00,1.59171,1.59183,1.59162,1.59183,223700002.0
2006-11-13 00:36:00,1.59193,1.59197,1.59165,1.59177,296800001.0
2006-11-13 00:37:00,1.59184,1.59207,1.59174,1.59191,369799992.0
2006-11-13 00:38:00,1.59175,1.59187,1.59167,1.59172,162100002.0
2006-11-13 00:39:00,1.59181,1.59206,1.59181,1.59191,127700000.0
2006-11-13 00:40:00,1.59218,1.59225,1.5921,1.5922,260499999.0
2006-11-13 00:41:00,1.5921,1.59221,1.59201,1.59201,142200000.0
2006-11-13 00:42:00,1.59213,1.59223,1.59203,1.59205,318500001.0
2006-11-13 00:43:00,1.59203,1.59225,1.59198,1.59225,305299998.0
2006-11-13 00:44:00,1.59205,1.59227,1.59205,1.59209,297000003.0
2006-11-13 00:45:00,1.592,1.59213,1.59178,1.592,446600004.0
2006-11-13 00:46:00,1.59215,1.59225,1.59203,1.5921,211799999.0
2006-11-13 00:47:00,1.59195,1.59224,1.59195,1.59224,171000001.0
2006-11-13 00:48:00,1.59221,1.59221,1.59185,1.59185,314900001.0
2006-11-13 00:49:00,1.59181,1.59195,1.5918,1.5918,152600003.0
2006-11-13 00:50:00,1.5918,1.59195,1.59172,1.59184,363300004.0
2006-11-13 00:51:00,1.59174,1.59219,1.59171,1.59208,287300002.0
2006-11-13 00:52:00,1.59213,1.59224,1.59188,1.59204,420099999.0
2006-11-13 00:53:00,1.59207,1.59208,1.59189,1.59201,218600002.0
2006-11-13 00:54:00,1.59143,1.5919,1.59129,1.5919,383299998.0
2006-11-13 00:55:00,1.59183,1.59205,1.59166,1.59177,526100007.0
2006-11-13 00:56:00,1.5915,1.5917,1.5915,1.5917,99200000.0
2006-11-13 00:57:00,1.59148,1.59178,1.59148,1.59168,462999997.0
2006-11-13 00:58:00,1.59167,1.59175,1.59148,1.59157,205900000.0
2006-11-13 00:59:00,1.59154,1.59166,1.5914,1.59159,144500000.0
2006-11-13 01:00:00,1.59128,1.59169,1.59128,1.59169,409200002.0
2006-11-13 01:01:00,1.59162,1.59179,1.59147,1.59156,249499999.0
2006-11-13 01:02:00,1.59156,1.59178,1.59156,1.59163,183400004.0
2006-11-13 01:03:00,1.59137,1.59163,1.59132,1.59156,75800000.0
2006-11-13 01:04:00,1.59163,1.59172,1.59144,1.59152,259899999.0
2006-11-13 01:05:00,1.59158,1.59159,1.59136,1.59155,346999998.0
2006-11-13 01:06:00,1.59162,1.59183,1.5916,1.59175,322800001.0
2006-11-13 01:07:00,1.59183,1.59196,1.5917,1.59187,221900001.0
2006-11-13 01:08:00,1.592,1.59203,1.59187,1.59187,190300000.0
2006-11-13 01:09:00,1.59193,1.59202,1.59178,1.59185,281299997.0
2006-11-13 01:10:00,1.59183,1.59193,1.59177,1.5919,211199996.0
2006-11-13 01:11:00,1.59184,1.59194,1.59184,1.59187,147199999.0
2006-11-13 01:12:00,1.59168,1.59181,1.59153,1.59173,377800002.0
2006-11-13 01:13:00,1.59176,1.59193,1.59168,1.59188,217300001.0
2006-11-13 01:14:00,1.59199,1.59204,1.59181,1.59196,417500000.0
2006-11-13 01:15:00,1.59203,1.59203,1.59171,1.59171,254300003.0
2006-11-13 01:16:00,1.59151,1.59172,1.59151,1.59165,135399999.0
2006-11-13 01:17:00,1.59166,1.59166,1.59117,1.59117,450399998.0
2006-11-13 01:18:00,1.59162,1.5918,1.59161,1.59168,372400004.0
2006-11-13 01:19:00,1.59177,1.59185,1.59162,1.5917,127500000.0
2006-11-13 01:20:00,1.59176,1.59185,1.5917,1.5917,198199999.0
2006-11-13 01:21:00,1.59151,1.59181,1.59144,1.59148,379299999.0
2006-11-13 01:22:00,1.5919,1.59199,1.59187,1.59196,249300001.0
2006-11-13 01:23:00,1.59185,1.5919,1.59175,1.59185,115300002.0
2006-11-13 01:24:00,1.59185,1.59187,1.5917,1.59174,57500001.0
2006-11-13 01:25:00,1.59174,1.59185,1.59155,1.59177,297700002.0
2006-11-13 01:26:00,1.59126,1.59167,1.59125,1.59167,188600002.0
2006-11-13 01:27:00,1.59175,1.59179,1.59163,1.59167,482300003.0
2006-11-13 01:28:00,1.59166,1.59183,1.59166,1.59183,204499997.0
2006-11-13 01:29:00,1.59182,1.59182,1.59157,1.59172,246600002.0
2006-11-13 01:30:00,1.59174,1.5918,1.59165,1.59168,96000002.0
2006-11-13 01:31:00,1.59181,1.59188,1.59163,1.59163,230800000.0
2006-11-13 01:32:00,1.5918,1.59192,1.59169,1.5917,414300005.0
2006-11-13 01:33:00,1.5916,1.59192,1.5916,1.59184,252899999.0
2006-11-13 01:34:00,1.59182,1.59198,1.59163,1.59182,314900001.0
2006-11-13 01:35:00,1.59175,1.59181,1.59166,1.59171,133600001.0
2006-11-13 01:36:00,1.59172,1.59186,1.59167,1.5918,218100000.0
2006-11-13 01:37:00,1.59177,1.59185,1.5917,1.5918,384300000.0
2006-11-13 01:38:00,1.59186,1.5919,1.5917,1.59185,419600001.0
2006-11-13 01:39:00,1.59175,1.5919,1.59171,1.59182,369499998.0
2006-11-13 01:40:00,1.59193,1.59193,1.59172,1.59178,247100002.0
2006-11-13 01:41:00,1.592,1.59201,1.59156,1.59156,220300001.0
2006-11-13 01:42:00,1.59187,1.59198,1.59184,1.59185,285500002.0
2006-11-13 01:43:00,1.59187,1.59198,1.59187,1.59188,282700003.0
2006-11-13 01:44:00,1.59193,1.59203,1.59188,1.59195,105900000.0
2006-11-13 01:45:00,1.59188,1.59211,1.5918,1.59189,334600006.0
2006-11-13 01:46:00,1.59193,1.59209,1.59185,1.59203,294100005.0
2006-11-13 01:47:00,1.59207,1.59208,1.59165,1.59173,377900003.0
2006-11-13 01:48:00,1.59207,1.59214,1.59194,1.59194,219899998.0
2006-11-13 01:49:00,1.59201,1.59209,1.5919,1.59202,346900001.0
2006-11-13 01:50:00,1.59204,1.59208,1.59189,1.59206,273899996.0
2006-11-13 01:51:00,1.59208,1.59212,1.59194,1.59208,154300004.0
2006-11-13 01:52:00,1.59165,1.59186,1.59148,1.59149,296800001.0
2006-11-13 01:53:00,1.59203,1.59208,1.59182,1.59202,211700001.0
2006-11-13 01:54:00,1.59198,1.59204,1.59178,1.59178,324299998.0
2006-11-13 01:55:00,1.5918,1.5919,1.59168,1.5919,418700006.0
2006-11-13 01:56:00,1.59175,1.59185,1.5917,1.5918,123699998.0
2006-11-13 01:57:00,1.5917,1.59192,1.5917,1.59192,106000001.0
2006-11-13 01:58:00,1.59157,1.5918,1.59141,1.59148,342099998.0
2006-11-13 01:59:00,1.5918,1.59193,1.5917,1.59181,379200004.0
2006-11-13 02:00:00,1.5919,1.5919,1.59153,1.59158,148799998.0
2006-11-13 02:01:00,1.5918,1.59185,1.59171,1.59178,123200001.0
2006-11-13 02:02:00,1.59178,1.59185,1.59158,1.59173,227100003.0
2006-11-13 02:03:00,1.59178,1.59187,1.59167,1.59178,300099999.0
2006-11-13 02:04:00,1.59177,1.59184,1.59163,1.59178,395500004.0
2006-11-13 02:05:00,1.59167,1.59168,1.59134,1.59134,143499999.0
2006-11-13 02:06:00,1.5914,1.59157,1.5914,1.59157,243099998.0
2006-11-13 02:07:00,1.59155,1.59163,1.59142,1.59158,495400001.0
2006-11-13 02:08:00,1.59151,1.59158,1.59118,1.59137,190999996.0
2006-11-13 02:09:00,1.59157,1.59157,1.59133,1.59142,256000002.0
2006-11-13 02:10:00,1.5915,1.59161,1.59143,1.59153,185100000.0
2006-11-13 02:11:00,1.59148,1.59162,1.59142,1.59156,282900006.0
2006-11-13 02:12:00,1.59151,1.59164,1.59143,1.59164,205000004.0
2006-11-13 02:13:00,1.59159,1.59159,1.59144,1.59144,179600001.0
2006-11-13 02:14:00,1.59152,1.59173,1.5914,1.59163,223400005.0
2006-11-13 02:15:00,1.59157,1.59169,1.5915,1.59162,271500000.0
2006-11-13 02:16:00,1.59145,1.59161,1.59145,1.59159,64000000.0
2006-11-13 02:17:00,1.59143,1.59168,1.59143,1.59166,153200000.0
2006-11-13 02:18:00,1.5916,1.5916,1.5915,1.5915,119899999.0
2006-11-13 02:19:00,1.59159,1.59174,1.5915,1.59166,222400001.0
2006-11-13 02:20:00,1.59159,1.59172,1.59155,1.59155,142100000.0
2006-11-13 02:21:00,1.59162,1.59178,1.59157,1.59173,330000000.0
2006-11-13 02:22:00,1.5917,1.59177,1.59158,1.5916,337600000.0
2006-11-13 02:23:00,1.59167,1.59175,1.59154,1.5917,184599998.0
2006-11-13 02:24:00,1.59173,1.59178,1.59152,1.59173,295100002.0
2006-11-13 02:25:00,1.59167,1.5918,1.59163,1.5917,349100002.0
2006-11-13 02:26:00,1.59163,1.59177,1.59163,1.59177,131000001.0
2006-11-13 02:27:00,1.59166,1.59187,1.59164,1.59176,203899999.0
2006-11-13 02:28:00,1.59161,1.59185,1.59161,1.59175,432299996.0
2006-11-13 02:29:00,1.59171,1.59183,1.59152,1.59174,348600003.0
2006-11-13 02:30:00,1.59164,1.59202,1.59164,1.59191,313799998.0
2006-11-13 02:31:00,1.59213,1.59217,1.59205,1.59205,81500002.0
2006-11-13 02:32:00,1.59214,1.59214,1.59192,1.59194,191600002.0
2006-11-13 02:33:00,1.5921,1.5921,1.592,1.592,86299999.0
2006-11-13 02:34:00,1.59216,1.59219,1.59196,1.59201,408700002.0
2006-11-13 02:35:00,1.59213,1.59218,1.59193,1.59212,596100004.0
2006-11-13 02:36:00,1.59205,1.59215,1.59184,1.59202,193300001.0
2006-11-13 02:37:00,1.59189,1.59215,1.59171,1.59171,187999999.0
2006-11-13 02:38:00,1.59196,1.59208,1.59196,1.59208,12000000.0
2006-11-13 02:39:00,1.592,1.5921,1.592,1.5921,9600000.0
2006-11-13 02:40:00,1.59206,1.59214,1.59184,1.59202,258600001.0
2006-11-13 02:41:00,1.59197,1.59208,1.59184,1.59184,389400000.0
2006-11-13 02:42:00,1.59196,1.59213,1.59195,1.5921,240800003.0
2006-11-13 02:43:00,1.59195,1.59195,1.59177,1.59185,117999998.0
2006-11-13 02:44:00,1.59179,1.5919,1.59174,1.59187,229999998.0
2006-11-13 02:45:00,1.59184,1.59208,1.59183,1.59208,218199997.0
2006-11-13 02:46:00,1.59205,1.59209,1.5918,1.59196,186000001.0
2006-11-13 02:47:00,1.59195,1.59218,1.59194,1.59218,347399998.0
2006-11-13 02:48:00,1.59205,1.59214,1.5919,1.59197,431999998.0
2006-11-13 02:49:00,1.59184,1.592,1.5917,1.59181,245399999.0
2006-11-13 02:50:00,1.59179,1.59183,1.59153,1.59156,197399997.0
2006-11-13 02:51:00,1.59165,1.59184,1.59163,1.59171,264699999.0
2006-11-13 02:52:00,1.5917,1.59188,1.5916,1.59186,281500002.0
2006-11-13 02:53:00,1.59187,1.5919,1.59164,1.59164,219700000.0
2006-11-13 02:54:00,1.59161,1.59183,1.59157,1.5918,192600003.0
2006-11-13 02:55:00,1.59175,1.59193,1.59164,1.59171,314299991.0
2006-11-13 02:56:00,1.59172,1.59179,1.59151,1.59177,307300001.0
2006-11-13 02:57:00,1.59182,1.59195,1.59168,1.59183,414700000.0
2006-11-13 02:58:00,1.59179,1.59189,1.5917,1.5918,154799999.0
2006-11-13 02:59:00,1.5918,1.59195,1.5918,1.5919,180000002.0
2006-11-13 03:00:00,1.59175,1.59193,1.59167,1.59193,462299995.0
2006-11-13 03:01:00,1.59172,1.59191,1.59169,1.59178,496700000.0
2006-11-13 03:02:00,1.59153,1.59174,1.59128,1.59149,269499997.0
2006-11-13 03:03:00,1.59165,1.59181,1.59162,1.59167,270100000.0
2006-11-13 03:04:00,1.5917,1.59183,1.59158,1.59171,271400003.0
2006-11-13 03:05:00,1.59178,1.59183,1.59163,1.59163,223800000.0
2006-11-13 03:06:00,1.59175,1.59175,1.5917,1.5917,59099999.0
2006-11-13 03:07:00,1.59158,1.59185,1.59158,1.59182,174299998.0
2006-11-13 03:08:00,1.59182,1.59191,1.59173,1.59173,109700000.0
2006-11-13 03:09:00,1.59164,1.59178,1.59154,1.59154,282800001.0
2006-11-13 03:10:00,1.59156,1.59173,1.59144,1.59173,169499999.0
2006-11-13 03:11:00,1.59161,1.5917,1.59148,1.5916,155100002.0
2006-11-13 03:12:00,1.59162,1.59177,1.59147,1.59171,325599996.0
2006-11-13 03:13:00,1.59165,1.59176,1.59151,1.59167,293500001.0
2006-11-13 03:14:00,1.59153,1.59177,1.59153,1.59173,224299997.0
2006-11-13 03:15:00,1.59168,1.59171,1.59151,1.59156,368700003.0
2006-11-13 03:16:00,1.59163,1.59166,1.59133,1.59133,341700005.0
2006-11-13 03:17:00,1.59156,1.59167,1.59134,1.59134,335699996.0
2006-11-13 03:18:00,1.59153,1.59166,1.59146,1.59154,166999999.0
2006-11-13 03:19:00,1.5915,1.5915,1.59122,1.59122,166800000.0
2006-11-13 03:20:00,1.59126,1.59153,1.59126,1.59153,202100001.0
2006-11-13 03:21:00,1.59137,1.59151,1.59127,1.5914,451900002.0
2006-11-13 03:22:00,1.59149,1.59155,1.59144,1.59155,92800001.0
2006-11-13 03:23:00,1.5915,1.59152,1.59133,1.59133,244600004.0
2006-11-13 03:24:00,1.59142,1.59155,1.59136,1.59147,298899999.0
2006-11-13 03:25:00,1.59146,1.59165,1.59146,1.5916,201800002.0
2006-11-13 03:26:00,1.59159,1.59159,1.59141,1.59158,252600002.0
2006-11-13 03:27:00,1.59141,1.59159,1.59141,1.59152,232999998.0
2006-11-13 03:28:00,1.59133,1.59151,1.59121,1.59126,487900002.0
2006-11-13 03:29:00,1.59142,1.59151,1.59123,1.5914,206799998.0
2006-11-13 03:30:00,1.59142,1.59157,1.59139,1.59149,340500000.0
2006-11-13 03:31:00,1.59145,1.59156,1.59145,1.59154,61600002.0
2006-11-13 03:32:00,1.59143,1.59163,1.59129,1.59155,285300000.0
2006-11-13 03:33:00,1.59176,1.59203,1.59176,1.59203,226099998.0
2006-11-13 03:34:00,1.59193,1.59202,1.59167,1.59183,356500004.0
2006-11-13 03:35:00,1.59162,1.59198,1.59162,1.59192,265400001.0
2006-11-13 03:36:00,1.59193,1.59204,1.5918,1.5918,253399999.0
2006-11-13 03:37:00,1.59173,1.5918,1.59158,1.59169,210400002.0
2006-11-13 03:38:00,1.59172,1.59192,1.59172,1.5919,256400001.0
2006-11-13 03:39:00,1.59185,1.59209,1.59175,1.59202,270800002.0
2006-11-13 03:40:00,1.59197,1.592,1.59164,1.59164,271600004.0
2006-11-13 03:41:00,1.59172,1.59188,1.59153,1.59173,271600007.0
2006-11-13 03:42:00,1.59189,1.59192,1.59172,1.59176,334200000.0
2006-11-13 03:43:00,1.59179,1.59204,1.59178,1.59192,359700000.0
2006-11-13 03:44:00,1.59185,1.59203,1.59179,1.59188,321800002.0
2006-11-13 03:45:00,1.59196,1.59197,1.59175,1.5918,513899998.0
2006-11-13 03:46:00,1.59192,1.59197,1.59175,1.5919,217099998.0
2006-11-13 03:47:00,1.59185,1.59195,1.59177,1.5919,504900003.0
2006-11-13 03:48:00,1.59183,1.59193,1.59172,1.59188,216700000.0
2006-11-13 03:49:00,1.59189,1.59197,1.59177,1.59197,159299999.0
2006-11-13 03:50:00,1.5919,1.59195,1.5918,1.59195,151700001.0
2006-11-13 03:51:00,1.59193,1.59203,1.5916,1.59192,460899998.0
2006-11-13 03:52:00,1.59186,1.592,1.59182,1.59195,330000000.0
2006-11-13 03:53:00,1.5919,1.59205,1.5919,1.59205,232499995.0
2006-11-13 03:54:00,1.59187,1.592,1.5918,1.59189,361000002.0
2006-11-13 03:55:00,1.59191,1.59207,1.59185,1.59192,324999999.0
2006-11-13 03:56:00,1.5919,1.59207,1.59175,1.592,384300001.0
2006-11-13 03:57:00,1.59204,1.59204,1.59169,1.59169,203199998.0
2006-11-13 03:58:00,1.59193,1.59204,1.59181,1.59181,247099995.0
2006-11-13 03:59:00,1.59194,1.59198,1.59179,1.59184,364300003.0
2006-11-13 04:00:00,1.59174,1.59199,1.59167,1.59189,389000001.0
2006-11-13 04:01:00,1.59184,1.592,1.59175,1.59176,470700003.0
2006-11-13 04:02:00,1.5918,1.59199,1.5918,1.59197,253199998.0
2006-11-13 04:03:00,1.59178,1.59203,1.59172,1.59184,309099997.0
2006-11-13 04:04:00,1.59193,1.59198,1.59192,1.59197,54300000.0
2006-11-13 04:05:00,1.59189,1.59201,1.59179,1.59195,243699999.0
2006-11-13 04:06:00,1.59195,1.59198,1.5918,1.5919,275600002.0
2006-11-13 04:07:00,1.59177,1.59195,1.59171,1.59182,361900002.0
2006-11-13 04:08:00,1.59175,1.59205,1.59175,1.59205,195000001.0
2006-11-13 04:09:00,1.59207,1.59208,1.59184,1.59202,460100001.0
2006-11-13 04:10:00,1.592,1.59207,1.59174,1.59197,389400003.0
2006-11-13 04:11:00,1.59203,1.59213,1.59191,1.59191,358600000.0
2006-11-13 04:12:00,1.59207,1.59207,1.59195,1.59195,80000000.0
2006-11-13 04:13:00,1.59207,1.59207,1.59178,1.59178,152299998.0
2006-11-13 04:14:00,1.59197,1.59203,1.5919,1.59193,115300001.0
2006-11-13 04:15:00,1.59196,1.5921,1.59195,1.59204,328400005.0
2006-11-13 04:16:00,1.59201,1.59221,1.59196,1.59215,392900005.0
2006-11-13 04:17:00,1.5921,1.59214,1.59202,1.59205,187100000.0
2006-11-13 04:18:00,1.59213,1.5922,1.59193,1.59193,202600002.0
2006-11-13 04:19:00,1.59176,1.59196,1.59172,1.59188,231699997.0
2006-11-13 04:20:00,1.59195,1.59202,1.59168,1.59177,365400006.0
2006-11-13 04:21:00,1.59184,1.59193,1.59171,1.59175,386599997.0
2006-11-13 04:22:00,1.59184,1.59198,1.59172,1.59177,102300000.0
2006-11-13 04:23:00,1.59194,1.59205,1.59179,1.59183,625000000.0
2006-11-13 04:24:00,1.59179,1.59195,1.59176,1.5919,285200002.0
2006-11-13 04:25:00,1.59186,1.592,1.59172,1.59197,357000001.0
2006-11-13 04:26:00,1.59197,1.59205,1.59186,1.59198,298099998.0
2006-11-13 04:27:00,1.59198,1.59202,1.59195,1.59195,92299997.0
2006-11-13 04:28:00,1.59197,1.59205,1.59187,1.59197,17600000.0
2006-11-13 04:29:00,1.59188,1.592,1.59182,1.59195,27200000.0
2006-11-13 04:30:00,1.59176,1.59197,1.59176,1.59197,59100000.0
2006-11-13 04:31:00,1.59182,1.59199,1.59182,1.59199,154400001.0
2006-11-13 04:32:00,1.59195,1.59203,1.59184,1.59198,369400005.0
2006-11-13 04:33:00,1.59189,1.59201,1.59189,1.59201,60100001.0
2006-11-13 04:34:00,1.59198,1.59204,1.59182,1.59197,204700000.0
2006-11-13 04:35:00,1.59186,1.59199,1.59179,1.59197,233600001.0
2006-11-13 04:36:00,1.5917,1.59188,1.5917,1.59182,137400002.0
2006-11-13 04:37:00,1.59181,1.59184,1.59164,1.59165,308900000.0
2006-11-13 04:38:00,1.59182,1.59189,1.59175,1.59177,312800001.0
2006-11-13 04:39:00,1.59159,1.59172,1.59136,1.59157,314399996.0
2006-11-13 04:40:00,1.59168,1.59175,1.59151,1.59151,224499998.0
2006-11-13 04:41:00,1.59162,1.59163,1.59148,1.59148,106700001.0
2006-11-13 04:42:00,1.5917,1.59175,1.5916,1.5916,431800003.0
2006-11-13 04:43:00,1.5916,1.59178,1.59153,1.59157,235800000.0
2006-11-13 04:44:00,1.5917,1.59175,1.5917,1.59175,29600000.0
2006-11-13 04:45:00,1.59152,1.59174,1.59139,1.59152,220399999.0
2006-11-13 04:46:00,1.5915,1.5916,1.5915,1.5916,26800000.0
2006-11-13 04:47:00,1.5916,1.59165,1.59142,1.59154,265600002.0
2006-11-13 04:48:00,1.59165,1.59165,1.59143,1.59144,297999999.0
2006-11-13 04:49:00,1.59161,1.59173,1.5913,1.59157,278600001.0
2006-11-13 04:50:00,1.59159,1.59167,1.59141,1.59154,242800000.0
2006-11-13 04:51:00,1.5917,1.5917,1.5916,1.5916,87900000.0
2006-11-13 04:52:00,1.59123,1.59159,1.59111,1.59138,382800001.0
2006-11-13 04:53:00,1.59158,1.59178,1.59145,1.59178,229200001.0
2006-11-13 04:54:00,1.59177,1.59185,1.59165,1.59171,123500002.0
2006-11-13 04:55:00,1.59191,1.59191,1.5917,1.5918,241100002.0
2006-11-13 04:56:00,1.5918,1.5919,1.5918,1.5919,31299999.0
2006-11-13 04:57:00,1.59175,1.59188,1.59166,1.59178,231600002.0
2006-11-13 04:58:00,1.59166,1.59175,1.59156,1.5917,535499999.0
2006-11-13 04:59:00,1.5916,1.5917,1.5916,1.5917,14700000.0
2006-11-13 05:00:00,1.59169,1.59173,1.5915,1.59151,277500001.0
2006-11-13 05:01:00,1.59157,1.59168,1.59154,1.59154,182999995.0
2006-11-13 05:02:00,1.59153,1.59167,1.59138,1.59154,322400005.0
2006-11-13 05:03:00,1.59178,1.59178,1.59159,1.59163,140899998.0
2006-11-13 05:04:00,1.59175,1.59182,1.59165,1.5918,174799998.0
2006-11-13 05:05:00,1.59185,1.59189,1.59167,1.59189,140899998.0
2006-11-13 05:06:00,1.59173,1.59188,1.59173,1.59188,168500001.0
2006-11-13 05:07:00,1.59193,1.59193,1.59177,1.59179,302100006.0
2006-11-13 05:08:00,1.59167,1.59179,1.59161,1.59172,338900000.0
2006-11-13 05:09:00,1.59145,1.59161,1.59093,1.59139,361699996.0
2006-11-13 05:10:00,1.59174,1.59174,1.59162,1.59162,18400000.0
2006-11-13 05:11:00,1.59177,1.59185,1.59162,1.59175,179799999.0
2006-11-13 05:12:00,1.59179,1.59191,1.59169,1.59185,187500000.0
2006-11-13 05:13:00,1.59184,1.5919,1.59176,1.59188,226199998.0
2006-11-13 05:14:00,1.59179,1.59199,1.59179,1.5918,175999999.0
2006-11-13 05:15:00,1.59174,1.59197,1.59174,1.59187,257100000.0
2006-11-13 05:16:00,1.59146,1.59183,1.59146,1.59152,363500000.0
2006-11-13 05:17:00,1.59185,1.59185,1.59172,1.59172,61400002.0
2006-11-13 05:18:00,1.59162,1.59184,1.59151,1.59161,291500002.0
2006-11-13 05:19:00,1.59175,1.59191,1.59167,1.59176,170599999.0
2006-11-13 05:20:00,1.5919,1.59197,1.59182,1.59196,199000001.0
2006-11-13 05:21:00,1.59179,1.59193,1.5916,1.5918,316900002.0
2006-11-13 05:22:00,1.59165,1.59196,1.59156,1.59159,430900003.0
2006-11-13 05:23:00,1.59188,1.59196,1.59169,1.59187,252800003.0
2006-11-13 05:24:00,1.5918,1.59195,1.5916,1.59185,241400000.0
2006-11-13 05:25:00,1.59188,1.59195,1.59171,1.59179,356400004.0
2006-11-13 05:26:00,1.59177,1.59191,1.59139,1.59139,223600000.0
2006-11-13 05:27:00,1.59183,1.59195,1.59164,1.59174,262500000.0
2006-11-13 05:28:00,1.5919,1.59195,1.5919,1.59195,75900002.0
2006-11-13 05:29:00,1.59195,1.59195,1.59183,1.59187,26400000.0
2006-11-13 05:30:00,1.5918,1.5919,1.5918,1.5919,43100000.0
2006-11-13 05:31:00,1.59187,1.59189,1.59148,1.59167,372599999.0
2006-11-13 05:32:00,1.5919,1.59197,1.5918,1.5918,209299998.0
2006-11-13 05:33:00,1.59169,1.59197,1.59169,1.59195,150200002.0
2006-11-13 05:34:00,1.59175,1.59175,1.59131,1.59134,333400005.0
2006-11-13 05:35:00,1.59195,1.59195,1.59164,1.59164,44900000.0
2006-11-13 05:36:00,1.59161,1.59191,1.59161,1.59186,301100001.0
2006-11-13 05:37:00,1.59181,1.59196,1.59169,1.59185,340600000.0
2006-11-13 05:38:00,1.59174,1.59188,1.59158,1.59158,143699999.0
2006-11-13 05:39:00,1.59178,1.59182,1.59162,1.59162,251899998.0
2006-11-13 05:40:00,1.59182,1.59182,1.59146,1.59158,117400001.0
2006-11-13 05:41:00,1.59161,1.59177,1.59161,1.59177,115099999.0
2006-11-13 05:42:00,1.5918,1.5918,1.59162,1.59162,117399997.0
2006-11-13 05:43:00,1.59175,1.59187,1.59163,1.5918,303300002.0
2006-11-13 05:44:00,1.59167,1.59177,1.59153,1.59163,109499999.0
2006-11-13 05:45:00,1.59151,1.59168,1.59151,1.59168,113399998.0
2006-11-13 05:46:00,1.59167,1.59175,1.59157,1.59167,37600000.0
2006-11-13 05:47:00,1.59175,1.59175,1.59149,1.59158,311199999.0
2006-11-13 05:48:00,1.59172,1.59178,1.59156,1.59156,400600000.0
2006-11-13 05:49:00,1.5916,1.59174,1.5914,1.5914,349800001.0
2006-11-13 05:50:00,1.59164,1.59172,1.5915,1.59167,342900001.0
2006-11-13 05:51:00,1.59165,1.59173,1.5915,1.5915,201299997.0
2006-11-13 05:52:00,1.59162,1.59169,1.59144,1.59153,223799999.0
2006-11-13 05:53:00,1.59163,1.59185,1.59158,1.5917,587599997.0
2006-11-13 05:54:00,1.5917,1.59178,1.59151,1.59151,256599997.0
2006-11-13 05:55:00,1.59165,1.59175,1.59153,1.5916,281800001.0
2006-11-13 05:56:00,1.59173,1.59175,1.59156,1.59161,262999999.0
2006-11-13 05:57:00,1.59173,1.59173,1.59154,1.59168,269899999.0
2006-11-13 05:58:00,1.59173,1.59173,1.59153,1.59154,301799999.0
2006-11-13 05:59:00,1.59175,1.59175,1.59158,1.5916,293200003.0
2006-11-13 06:00:00,1.5916,1.59178,1.59152,1.59178,241600001.0
2006-11-13 06:01:00,1.59125,1.59166,1.59118,1.59133,377800006.0
2006-11-13 06:02:00,1.59158,1.59171,1.59156,1.59171,162200002.0
2006-11-13 06:03:00,1.59175,1.59191,1.59164,1.59182,277400001.0
2006-11-13 06:04:00,1.59188,1.59188,1.59173,1.59178,257699998.0
2006-11-13 06:05:00,1.59187,1.59193,1.59172,1.59172,283700003.0
2006-11-13 06:06:00,1.59175,1.59182,1.5916,1.5917,441700000.0
2006-11-13 06:07:00,1.59171,1.59173,1.59139,1.59139,242000007.0
2006-11-13 06:08:00,1.59124,1.59165,1.5912,1.59131,285000000.0
2006-11-13 06:09:00,1.59172,1.59182,1.5916,1.59172,469400003.0
2006-11-13 06:10:00,1.5917,1.5917,1.59145,1.59146,171999999.0
2006-11-13 06:11:00,1.59175,1.59178,1.59157,1.59161,336600007.0
2006-11-13 06:12:00,1.59137,1.59161,1.59122,1.59155,315900007.0
2006-11-13 06:13:00,1.59158,1.59168,1.59158,1.59159,142900003.0
2006-11-13 06:14:00,1.59165,1.59181,1.59149,1.59158,330000000.0
2006-11-13 06:15:00,1.59164,1.59172,1.59162,1.59167,202000001.0
2006-11-13 06:16:00,1.59132,1.59149,1.59104,1.5913,544400000.0
2006-11-13 06:17:00,1.59157,1.59186,1.59157,1.59185,182900000.0
2006-11-13 06:18:00,1.59186,1.59186,1.59165,1.5918,179999996.0
2006-11-13 06:19:00,1.59169,1.59182,1.5916,1.59171,195599997.0
2006-11-13 06:20:00,1.59179,1.5919,1.59171,1.59185,408000000.0
2006-11-13 06:21:00,1.59178,1.59187,1.59178,1.59181,63900000.0
2006-11-13 06:22:00,1.59187,1.59194,1.59168,1.59168,347599998.0
2006-11-13 06:23:00,1.59187,1.59189,1.59155,1.5917,470100010.0
2006-11-13 06:24:00,1.59169,1.59188,1.59164,1.59188,221600003.0
2006-11-13 06:25:00,1.59174,1.59188,1.59168,1.59179,212199998.0
2006-11-13 06:26:00,1.5919,1.59191,1.59169,1.59175,428899998.0
2006-11-13 06:27:00,1.59177,1.59184,1.59168,1.5918,184899998.0
2006-11-13 06:28:00,1.59173,1.59181,1.59153,1.59168,313400005.0
2006-11-13 06:29:00,1.59172,1.59177,1.59162,1.59167,129200002.0
2006-11-13 06:30:00,1.59154,1.59167,1.59154,1.59167,12600000.0
2006-11-13 06:31:00,1.59163,1.59173,1.59157,1.59167,66200000.0
2006-11-13 06:32:00,1.59169,1.59169,1.5915,1.5915,353399999.0
2006-11-13 06:33:00,1.59159,1.59167,1.59147,1.59154,137300001.0
2006-11-13 06:34:00,1.59167,1.59175,1.59156,1.59175,239499993.0
2006-11-13 06:35:00,1.59157,1.59178,1.59157,1.5917,300799998.0
2006-11-13 06:36:00,1.5917,1.5917,1.59147,1.59147,130899998.0
2006-11-13 06:37:00,1.59159,1.5918,1.59159,1.5917,196700002.0
2006-11-13 06:38:00,1.59163,1.5918,1.59161,1.59167,85799998.0
2006-11-13 06:39:00,1.59169,1.59187,1.59159,1.59187,245200000.0
2006-11-13 06:40:00,1.59174,1.5919,1.59172,1.59187,309900003.0
2006-11-13 06:41:00,1.59186,1.59195,1.59174,1.59185,36100000.0
2006-11-13 06:42:00,1.59178,1.59195,1.59177,1.59187,198500001.0
2006-11-13 06:43:00,1.59187,1.59189,1.59168,1.59169,297900002.0
2006-11-13 06:44:00,1.59166,1.59185,1.59166,1.5917,179800004.0
2006-11-13 06:45:00,1.59182,1.59193,1.59172,1.59172,222900001.0
2006-11-13 06:46:00,1.5919,1.59191,1.59169,1.59169,297800001.0
2006-11-13 06:47:00,1.59178,1.59187,1.59171,1.59177,235799999.0
2006-11-13 06:48:00,1.59178,1.59191,1.59176,1.59177,132399998.0
2006-11-13 06:49:00,1.59186,1.59197,1.5918,1.59189,265800003.0
2006-11-13 06:50:00,1.59169,1.59191,1.59169,1.59191,330800005.0
2006-11-13 06:51:00,1.59175,1.59187,1.59175,1.59183,71999998.0
2006-11-13 06:52:00,1.59185,1.59198,1.59179,1.59195,170799997.0
2006-11-13 06:53:00,1.59188,1.59188,1.59171,1.59172,182599997.0
2006-11-13 06:54:00,1.59164,1.59189,1.59164,1.59189,226600000.0
2006-11-13 06:55:00,1.59186,1.59196,1.59175,1.59185,308499999.0
2006-11-13 06:56:00,1.5916,1.5918,1.5916,1.59178,206500001.0
2006-11-13 06:57:00,1.59168,1.59187,1.59167,1.59187,153400000.0
2006-11-13 06:58:00,1.5919,1.59195,1.5919,1.59195,176499998.0
2006-11-13 06:59:00,1.59186,1.59191,1.59175,1.59183,318699998.0
2006-11-13 07:00:00,1.59174,1.59189,1.59165,1.59181,369000006.0
2006-11-13 07:01:00,1.59168,1.59192,1.59167,1.59186,294700002.0
2006-11-13 07:02:00,1.59188,1.59199,1.59187,1.59196,48000000.0
2006-11-13 07:03:00,1.5919,1.5919,1.5918,1.5918,179000002.0
2006-11-13 07:04:00,1.59163,1.59211,1.59163,1.59207,253200000.0
2006-11-13 07:05:00,1.59201,1.59209,1.59187,1.59194,138700000.0
2006-11-13 07:06:00,1.59178,1.59196,1.59175,1.59189,196900003.0
2006-11-13 07:07:00,1.59194,1.59215,1.59194,1.59195,346400001.0
2006-11-13 07:08:00,1.59196,1.59201,1.59179,1.59183,186199998.0
2006-11-13 07:09:00,1.59186,1.59204,1.59173,1.59186,396000000.0
2006-11-13 07:10:00,1.59189,1.59203,1.59179,1.59192,221899999.0
2006-11-13 07:11:00,1.5918,1.59201,1.5918,1.59192,164200000.0
2006-11-13 07:12:00,1.59192,1.59205,1.59187,1.592,170800003.0
2006-11-13 07:13:00,1.59183,1.59205,1.59183,1.59198,165600002.0
2006-11-13 07:14:00,1.59183,1.59205,1.59183,1.59205,127399995.0
2006-11-13 07:15:00,1.59201,1.59206,1.5918,1.59195,348500000.0
2006-11-13 07:16:00,1.5919,1.59199,1.5918,1.59199,242799998.0
2006-11-13 07:17:00,1.59192,1.59205,1.59185,1.59203,281000002.0
2006-11-13 07:18:00,1.592,1.59207,1.59182,1.59199,657899995.0
2006-11-13 07:19:00,1.59186,1.59213,1.59183,1.59208,377600001.0
2006-11-13 07:20:00,1.59199,1.59222,1.59199,1.59218,333299999.0
2006-11-13 07:21:00,1.59203,1.59218,1.59195,1.59195,180500000.0
2006-11-13 07:22:00,1.59215,1.59228,1.59199,1.5922,418600002.0
2006-11-13 07:23:00,1.59218,1.5922,1.59206,1.59209,87899999.0
2006-11-13 07:24:00,1.5921,1.5922,1.59196,1.59196,213500003.0
2006-11-13 07:25:00,1.59205,1.5922,1.59205,1.5922,263700002.0
2006-11-13 07:26:00,1.59204,1.59216,1.59178,1.59208,418800003.0
2006-11-13 07:27:00,1.59213,1.59213,1.59189,1.59199,290099996.0
2006-11-13 07:28:00,1.59217,1.59225,1.59205,1.59208,209699998.0
2006-11-13 07:29:00,1.59215,1.59215,1.59202,1.59206,252800005.0
2006-11-13 07:30:00,1.59212,1.59217,1.59202,1.59211,188200004.0
2006-11-13 07:31:00,1.59202,1.59211,1.59191,1.59194,136600000.0
2006-11-13 07:32:00,1.59198,1.59206,1.59178,1.59193,262699997.0
2006-11-13 07:33:00,1.59184,1.59195,1.59152,1.59186,352699998.0
2006-11-13 07:34:00,1.59202,1.5921,1.59189,1.59196,277999999.0
2006-11-13 07:35:00,1.59199,1.59223,1.59199,1.59223,295700001.0
2006-11-13 07:36:00,1.59224,1.59241,1.59224,1.59241,24800000.0
2006-11-13 07:37:00,1.5924,1.5924,1.59218,1.59218,172099997.0
2006-11-13 07:38:00,1.59228,1.59259,1.59224,1.59255,210800000.0
2006-11-13 07:39:00,1.5926,1.59262,1.59244,1.59256,392499999.0
2006-11-13 07:40:00,1.59254,1.59256,1.59241,1.59251,307100000.0
2006-11-13 07:41:00,1.59239,1.59263,1.59236,1.59257,306000001.0
2006-11-13 07:42:00,1.59243,1.59246,1.59229,1.59242,301100001.0
2006-11-13 07:43:00,1.59232,1.59245,1.59223,1.59232,345599999.0
2006-11-13 07:44:00,1.59218,1.59248,1.59218,1.59223,169400002.0
2006-11-13 07:45:00,1.59223,1.59239,1.59201,1.59201,311100000.0
2006-11-13 07:46:00,1.59246,1.59254,1.59238,1.59241,307800000.0
2006-11-13 07:47:00,1.59248,1.59251,1.59233,1.59233,187200000.0
2006-11-13 07:48:00,1.5924,1.59253,1.59238,1.59249,302200003.0
2006-11-13 07:49:00,1.59248,1.5926,1.5924,1.59257,260600002.0
2006-11-13 07:50:00,1.59246,1.59266,1.59239,1.59248,242999999.0
2006-11-13 07:51:00,1.5926,1.59274,1.59243,1.59257,260099999.0
2006-11-13 07:52:00,1.59263,1.59269,1.59248,1.59248,409500004.0
2006-11-13 07:53:00,1.59251,1.59251,1.59238,1.59238,72600000.0
2006-11-13 07:54:00,1.59239,1.59254,1.59219,1.59254,278799997.0
2006-11-13 07:55:00,1.5925,1.5925,1.5924,1.5924,91800004.0
2006-11-13 07:56:00,1.59255,1.59255,1.5923,1.59252,264700002.0
2006-11-13 07:57:00,1.5925,1.59255,1.5925,1.59255,34799999.0
2006-11-13 07:58:00,1.59237,1.59251,1.59231,1.59243,194000004.0
2006-11-13 07:59:00,1.59242,1.59253,1.59236,1.59246,241599998.0
2006-11-13 08:00:00,1.59238,1.59239,1.59223,1.59226,72300000.0
2006-11-13 08:01:00,1.59245,1.5925,1.59227,1.59243,511100000.0
2006-11-13 08:02:00,1.59239,1.59248,1.59219,1.5924,262000002.0
2006-11-13 08:03:00,1.59233,1.59243,1.59218,1.5923,123000002.0
2006-11-13 08:04:00,1.59243,1.59243,1.59232,1.59232,25900000.0
2006-11-13 08:05:00,1.59246,1.59256,1.59225,1.59229,402900006.0
2006-11-13 08:06:00,1.5924,1.59242,1.5921,1.5921,497800002.0
2006-11-13 08:07:00,1.59232,1.5925,1.59223,1.59249,557800000.0
2006-11-13 08:08:00,1.59242,1.59253,1.59231,1.59253,312799998.0
2006-11-13 08:09:00,1.59233,1.59253,1.59233,1.5925,143700002.0
2006-11-13 08:10:00,1.59237,1.5926,1.59214,1.5924,151199997.0
2006-11-13 08:11:00,1.59245,1.59262,1.59232,1.59254,84500002.0
2006-11-13 08:12:00,1.59239,1.59256,1.59228,1.59228,134100002.0
2006-11-13 08:13:00,1.59241,1.59268,1.59232,1.59254,446399997.0
2006-11-13 08:14:00,1.59243,1.59255,1.59224,1.5924,273400000.0
2006-11-13 08:15:00,1.59242,1.59245,1.59228,1.59237,82300001.0
2006-11-13 08:16:00,1.5926,1.5927,1.59244,1.59256,143600004.0
2006-11-13 08:17:00,1.5927,1.5927,1.59183,1.59188,491100005.0
2006-11-13 08:18:00,1.59265,1.59274,1.59244,1.59269,323800005.0
2006-11-13 08:19:00,1.59253,1.59253,1.59214,1.59226,247100003.0
2006-11-13 08:20:00,1.59275,1.59275,1.59254,1.5926,232500001.0
2006-11-13 08:21:00,1.59275,1.59286,1.59259,1.59279,401500007.0
2006-11-13 08:22:00,1.59259,1.59277,1.59255,1.5927,333199996.0
2006-11-13 08:23:00,1.59268,1.59276,1.59247,1.5926,173399996.0
2006-11-13 08:24:00,1.59258,1.59268,1.59242,1.59255,43500000.0
2006-11-13 08:25:00,1.59258,1.59278,1.59257,1.59269,213100002.0
2006-11-13 08:26:00,1.59269,1.5928,1.59258,1.59264,204400002.0
2006-11-13 08:27:00,1.59271,1.59281,1.59236,1.59266,298099999.0
2006-11-13 08:28:00,1.59271,1.59273,1.59254,1.59267,439100004.0
2006-11-13 08:29:00,1.59263,1.59264,1.59253,1.59261,73500000.0
2006-11-13 08:30:00,1.59247,1.59261,1.59247,1.59261,72700000.0
2006-11-13 08:31:00,1.59236,1.5926,1.59236,1.59253,479300003.0
2006-11-13 08:32:00,1.59244,1.59265,1.59244,1.5926,360899999.0
2006-11-13 08:33:00,1.59266,1.59275,1.59254,1.59268,449700001.0
2006-11-13 08:34:00,1.59262,1.5927,1.59254,1.5927,215700004.0
2006-11-13 08:35:00,1.59258,1.59268,1.59254,1.59254,227200000.0
2006-11-13 08:36:00,1.59265,1.59268,1.59253,1.59253,132699999.0
2006-11-13 08:37:00,1.59254,1.59268,1.59247,1.59261,213600001.0
2006-11-13 08:38:00,1.59264,1.59264,1.5924,1.59264,286900002.0
2006-11-13 08:39:00,1.59257,1.59266,1.59246,1.59254,283799997.0
2006-11-13 08:40:00,1.59251,1.59271,1.59241,1.59271,410700001.0
2006-11-13 08:41:00,1.59264,1.59272,1.59244,1.59263,258200004.0
2006-11-13 08:42:00,1.59257,1.5928,1.59257,1.59271,362199998.0
2006-11-13 08:43:00,1.59268,1.5927,1.59253,1.5927,296399998.0
2006-11-13 08:44:00,1.59264,1.59278,1.59258,1.59266,388800001.0
2006-11-13 08:45:00,1.59265,1.59275,1.59233,1.59271,360100003.0
2006-11-13 08:46:00,1.59255,1.59265,1.59238,1.5925,362900001.0
2006-11-13 08:47:00,1.59246,1.59271,1.59245,1.59253,321800002.0
2006-11-13 08:48:00,1.59258,1.59267,1.59233,1.59261,401899997.0
2006-11-13 08:49:00,1.59257,1.59268,1.5924,1.59254,249400001.0
2006-11-13 08:50:00,1.59249,1.59253,1.59232,1.59236,207399998.0
2006-11-13 08:51:00,1.59238,1.59251,1.59222,1.59251,394100004.0
2006-11-13 08:52:00,1.59255,1.59261,1.59246,1.59246,82899998.0
2006-11-13 08:53:00,1.59251,1.59258,1.59241,1.59253,206800000.0
2006-11-13 08:54:00,1.59227,1.59249,1.59227,1.59242,216500004.0
2006-11-13 08:55:00,1.59247,1.59256,1.59226,1.59234,331599996.0
2006-11-13 08:56:00,1.5926,1.5926,1.5925,1.5925,24800000.0
2006-11-13 08:57:00,1.59262,1.59262,1.59238,1.59238,121400000.0
2006-11-13 08:58:00,1.59247,1.59259,1.59234,1.59241,86799998.0
2006-11-13 08:59:00,1.59247,1.59268,1.59242,1.59256,153800002.0
2006-11-13 09:00:00,1.59239,1.59265,1.59235,1.59245,428900002.0
2006-11-13 09:01:00,1.59247,1.59267,1.59247,1.59262,185300000.0
2006-11-13 09:02:00,1.5925,1.5925,1.59208,1.59215,234400000.0
2006-11-13 09:03:00,1.59256,1.59256,1.59234,1.59241,97700000.0
2006-11-13 09:04:00,1.59252,1.59255,1.59235,1.59247,317100001.0
2006-11-13 09:05:00,1.59258,1.59265,1.59246,1.5925,209100002.0
2006-11-13 09:06:00,1.59253,1.59253,1.59232,1.59232,183000003.0
2006-11-13 09:07:00,1.59248,1.59248,1.59217,1.59223,263600003.0
2006-11-13 09:08:00,1.59237,1.59243,1.59224,1.59233,317300003.0
2006-11-13 09:09:00,1.59232,1.59233,1.5921,1.59218,227200002.0
2006-11-13 09:10:00,1.59213,1.5923,1.59205,1.59224,318900002.0
2006-11-13 09:11:00,1.59221,1.59231,1.59212,1.59216,231800001.0
2006-11-13 09:12:00,1.59231,1.59241,1.59226,1.59235,369100001.0
2006-11-13 09:13:00,1.59234,1.59241,1.59217,1.59232,224100003.0
2006-11-13 09:14:00,1.5923,1.5923,1.59208,1.59213,241799998.0
2006-11-13 09:15:00,1.59213,1.59237,1.5921,1.59235,327399999.0
2006-11-13 09:16:00,1.59232,1.59234,1.59216,1.59227,272699999.0
2006-11-13 09:17:00,1.59228,1.59228,1.59212,1.59227,136699999.0
2006-11-13 09:18:00,1.59239,1.59243,1.59224,1.59224,185600000.0
2006-11-13 09:19:00,1.59219,1.59237,1.59216,1.59224,422699999.0
2006-11-13 09:20:00,1.59218,1.59226,1.59201,1.59204,230500000.0
2006-11-13 09:21:00,1.59187,1.59201,1.59155,1.59181,302400002.0
2006-11-13 09:22:00,1.59219,1.59233,1.59219,1.59233,202000004.0
2006-11-13 09:23:00,1.59219,1.5923,1.59213,1.5923,183500000.0
2006-11-13 09:24:00,1.59225,1.59231,1.59208,1.59221,406400000.0
2006-11-13 09:25:00,1.59227,1.59233,1.59214,1.59224,134899999.0
2006-11-13 09:26:00,1.59207,1.59229,1.59207,1.59207,283900000.0
2006-11-13 09:27:00,1.59212,1.59221,1.59189,1.59215,333100001.0
2006-11-13 09:28:00,1.59216,1.59221,1.59184,1.59184,359000000.0
2006-11-13 09:29:00,1.5919,1.5919,1.59157,1.59162,270000004.0
2006-11-13 09:30:00,1.59174,1.59174,1.59151,1.59151,256399999.0
2006-11-13 09:31:00,1.59144,1.5917,1.59144,1.59162,230699997.0
2006-11-13 09:32:00,1.5917,1.5917,1.59151,1.59164,272299999.0
2006-11-13 09:33:00,1.59172,1.59172,1.59152,1.59158,311300000.0
2006-11-13 09:34:00,1.59158,1.59168,1.59145,1.59156,188499999.0
2006-11-13 09:35:00,1.59165,1.59177,1.59158,1.5917,204899999.0
2006-11-13 09:36:00,1.59177,1.59184,1.59159,1.5916,252200000.0
2006-11-13 09:37:00,1.5917,1.59178,1.59163,1.59173,63600000.0
2006-11-13 09:38:00,1.59175,1.59175,1.59142,1.59157,304700002.0
2006-11-13 09:39:00,1.59168,1.59173,1.59147,1.59173,189400002.0
2006-11-13 09:40:00,1.59158,1.59158,1.59129,1.59129,71200000.0
2006-11-13 09:41:00,1.59145,1.59163,1.59145,1.59159,327700001.0
2006-11-13 09:42:00,1.59156,1.59175,1.59146,1.59152,285999999.0
2006-11-13 09:43:00,1.59162,1.59162,1.5914,1.59152,240699998.0
2006-11-13 09:44:00,1.5915,1.59152,1.59122,1.5914,437300005.0
2006-11-13 09:45:00,1.59143,1.59159,1.59127,1.59152,317799999.0
2006-11-13 09:46:00,1.59137,1.59161,1.59124,1.59124,351899997.0
2006-11-13 09:47:00,1.59108,1.59123,1.59102,1.5911,179599999.0
2006-11-13 09:48:00,1.59102,1.5913,1.59102,1.5913,360699999.0
2006-11-13 09:49:00,1.59129,1.59135,1.59115,1.59126,243900001.0
2006-11-13 09:50:00,1.5911,1.59121,1.59087,1.59119,272000001.0
2006-11-13 09:51:00,1.59113,1.59125,1.59106,1.59118,331200005.0
2006-11-13 09:52:00,1.59108,1.5912,1.59106,1.5912,79799999.0
2006-11-13 09:53:00,1.59118,1.5913,1.59104,1.59122,396699998.0
2006-11-13 09:54:00,1.59128,1.59136,1.59115,1.59115,239700003.0
2006-11-13 09:55:00,1.59123,1.59141,1.59105,1.59136,319399997.0
2006-11-13 09:56:00,1.59108,1.59125,1.59105,1.59125,215599997.0
2006-11-13 09:57:00,1.59134,1.59134,1.59117,1.59118,359499999.0
2006-11-13 09:58:00,1.59126,1.59141,1.59121,1.59129,173100000.0
2006-11-13 09:59:00,1.59125,1.59146,1.59123,1.59137,284600004.0
2006-11-13 10:00:00,1.59143,1.59149,1.59133,1.59134,329499999.0
2006-11-13 10:01:00,1.5915,1.59161,1.59139,1.5916,410099998.0
2006-11-13 10:02:00,1.59133,1.59153,1.59126,1.59148,326300004.0
2006-11-13 10:03:00,1.59136,1.59151,1.59126,1.59139,191600000.0
2006-11-13 10:04:00,1.59146,1.5916,1.59134,1.59152,236299998.0
2006-11-13 10:05:00,1.59122,1.59153,1.59122,1.59153,409100000.0
2006-11-13 10:06:00,1.59148,1.59148,1.59125,1.59125,151100000.0
2006-11-13 10:07:00,1.59135,1.59145,1.59126,1.59142,270600003.0
2006-11-13 10:08:00,1.59122,1.59146,1.5912,1.59146,364700000.0
2006-11-13 10:09:00,1.59135,1.59145,1.59121,1.59129,323499997.0
2006-11-13 10:10:00,1.59133,1.59149,1.59122,1.59129,297100004.0
2006-11-13 10:11:00,1.59135,1.59149,1.59128,1.59128,300200001.0
2006-11-13 10:12:00,1.59147,1.59154,1.59125,1.59125,289000000.0
2006-11-13 10:13:00,1.59142,1.59148,1.5913,1.59134,217599999.0
2006-11-13 10:14:00,1.59145,1.59145,1.59123,1.59138,319900001.0
2006-11-13 10:15:00,1.59145,1.59145,1.5913,1.5913,194000000.0
2006-11-13 10:16:00,1.59142,1.59142,1.59114,1.59116,367899994.0
2006-11-13 10:17:00,1.5913,1.59143,1.59124,1.59124,341500004.0
2006-11-13 10:18:00,1.59133,1.59159,1.59125,1.59137,277699997.0
2006-11-13 10:19:00,1.5915,1.59155,1.5914,1.59148,165600004.0
2006-11-13 10:20:00,1.59144,1.59151,1.59131,1.59143,237400000.0
2006-11-13 10:21:00,1.59125,1.59146,1.59122,1.59144,244500000.0
2006-11-13 10:22:00,1.59136,1.59148,1.59125,1.59148,190600000.0
2006-11-13 10:23:00,1.59156,1.59163,1.59138,1.59156,233799998.0
2006-11-13 10:24:00,1.59164,1.59165,1.5914,1.59157,318500000.0
2006-11-13 10:25:00,1.59148,1.59162,1.59123,1.59142,528600003.0
2006-11-13 10:26:00,1.59152,1.59162,1.59141,1.59152,200700000.0
2006-11-13 10:27:00,1.59139,1.59153,1.59132,1.59147,313799999.0
2006-11-13 10:28:00,1.59143,1.59143,1.59124,1.59135,108499998.0
2006-11-13 10:29:00,1.59126,1.59142,1.5912,1.5912,270899999.0
2006-11-13 10:30:00,1.59133,1.59152,1.59113,1.59139,210300001.0
2006-11-13 10:31:00,1.5916,1.59165,1.59144,1.59151,443900002.0
2006-11-13 10:32:00,1.5915,1.59165,1.59141,1.59155,312300002.0
2006-11-13 10:33:00,1.59157,1.59178,1.59155,1.59163,410599998.0
2006-11-13 10:34:00,1.59152,1.59168,1.59146,1.5915,297099998.0
2006-11-13 10:35:00,1.59148,1.59167,1.59141,1.59155,272900001.0
2006-11-13 10:36:00,1.5916,1.59167,1.59152,1.59159,208600002.0
2006-11-13 10:37:00,1.59163,1.59163,1.59136,1.59146,249300001.0
2006-11-13 10:38:00,1.59147,1.59161,1.59144,1.59153,324200000.0
2006-11-13 10:39:00,1.59152,1.59163,1.59142,1.59156,259800000.0
2006-11-13 10:40:00,1.59141,1.59165,1.59141,1.59165,249800001.0
2006-11-13 10:41:00,1.59157,1.59159,1.59134,1.59134,532599999.0
2006-11-13 10:42:00,1.59149,1.59164,1.59132,1.59143,177699999.0
2006-11-13 10:43:00,1.59155,1.5916,1.59113,1.59142,255800002.0
2006-11-13 10:44:00,1.59147,1.59158,1.5914,1.5915,367500004.0
2006-11-13 10:45:00,1.59142,1.5916,1.59132,1.59146,380499999.0
2006-11-13 10:46:00,1.59123,1.59142,1.59121,1.5913,350300004.0
2006-11-13 10:47:00,1.59137,1.59137,1.59113,1.59113,229500000.0
2006-11-13 10:48:00,1.59122,1.59142,1.59122,1.59129,376900005.0
2006-11-13 10:49:00,1.5913,1.59135,1.59116,1.5912,338999999.0
2006-11-13 10:50:00,1.59127,1.59137,1.59111,1.59137,307900002.0
2006-11-13 10:51:00,1.59133,1.59162,1.5912,1.59152,388699998.0
2006-11-13 10:52:00,1.59145,1.59162,1.59135,1.59146,333200000.0
2006-11-13 10:53:00,1.5916,1.59162,1.59146,1.59155,162500002.0
2006-11-13 10:54:00,1.59154,1.59173,1.59152,1.59162,323200000.0
2006-11-13 10:55:00,1.59155,1.59168,1.59141,1.5915,314599998.0
2006-11-13 10:56:00,1.59153,1.59163,1.59135,1.59156,257400001.0
2006-11-13 10:57:00,1.59161,1.59167,1.59145,1.5916,309900006.0
2006-11-13 10:58:00,1.59155,1.59165,1.59152,1.59162,160600003.0
2006-11-13 10:59:00,1.59169,1.59178,1.59148,1.59159,131900000.0
2006-11-13 11:00:00,1.59154,1.59172,1.59149,1.59156,197599997.0
2006-11-13 11:01:00,1.59173,1.59173,1.59148,1.59161,212000001.0
2006-11-13 11:02:00,1.5916,1.5917,1.59146,1.59152,164999999.0
2006-11-13 11:03:00,1.59162,1.59172,1.5915,1.5915,252999998.0
2006-11-13 11:04:00,1.5914,1.59167,1.59134,1.59144,344199996.0
2006-11-13 11:05:00,1.59156,1.59165,1.59144,1.59158,231599999.0
2006-11-13 11:06:00,1.59169,1.59171,1.59165,1.59165,100600003.0
2006-11-13 11:07:00,1.59173,1.59173,1.59154,1.59154,146000002.0
2006-11-13 11:08:00,1.59152,1.59163,1.59152,1.59163,107000002.0
2006-11-13 11:09:00,1.59153,1.59173,1.59147,1.59173,188900002.0
2006-11-13 11:10:00,1.59156,1.59168,1.59149,1.59162,192700002.0
2006-11-13 11:11:00,1.59172,1.59172,1.5916,1.5916,92799999.0
2006-11-13 11:12:00,1.59159,1.59175,1.59153,1.5917,263400000.0
2006-11-13 11:13:00,1.5917,1.59175,1.59152,1.59168,277499999.0
2006-11-13 11:14:00,1.59174,1.59197,1.59167,1.59188,219300001.0
2006-11-13 11:15:00,1.59175,1.59196,1.59171,1.59196,371900002.0
2006-11-13 11:16:00,1.59178,1.59214,1.59178,1.59194,342799996.0
2006-11-13 11:17:00,1.5921,1.59226,1.59194,1.59209,342499999.0
2006-11-13 11:18:00,1.59204,1.59221,1.59201,1.59221,250799997.0
2006-11-13 11:19:00,1.59204,1.59218,1.59204,1.59216,247600002.0
2006-11-13 11:20:00,1.59216,1.59256,1.59216,1.59256,564699997.0
2006-11-13 11:21:00,1.59262,1.59262,1.59229,1.59238,237899997.0
2006-11-13 11:22:00,1.59215,1.59236,1.59209,1.59224,99899998.0
2006-11-13 11:23:00,1.59212,1.59233,1.59212,1.59225,210700000.0
2006-11-13 11:24:00,1.59212,1.59238,1.59212,1.59237,360200000.0
2006-11-13 11:25:00,1.59237,1.59248,1.59206,1.59238,250800001.0
2006-11-13 11:26:00,1.59241,1.59263,1.59241,1.59263,168599997.0
2006-11-13 11:27:00,1.5924,1.59253,1.59236,1.59246,191199997.0
2006-11-13 11:28:00,1.59235,1.59247,1.59224,1.59235,268800003.0
2006-11-13 11:29:00,1.59245,1.59271,1.59239,1.59246,336600000.0
2006-11-13 11:30:00,1.59252,1.59265,1.59221,1.59237,287000000.0
2006-11-13 11:31:00,1.5924,1.59266,1.59235,1.59242,360200001.0
2006-11-13 11:32:00,1.59253,1.59263,1.5924,1.59254,500800005.0
2006-11-13 11:33:00,1.59263,1.59263,1.59239,1.59248,321499999.0
2006-11-13 11:34:00,1.5924,1.59255,1.59229,1.5925,516400004.0
2006-11-13 11:35:00,1.59256,1.59281,1.59252,1.59265,224799999.0
2006-11-13 11:36:00,1.59282,1.59282,1.59256,1.5926,305500003.0
2006-11-13 11:37:00,1.59269,1.59275,1.59257,1.59258,370500000.0
2006-11-13 11:38:00,1.59278,1.59297,1.59273,1.59297,353200001.0
2006-11-13 11:39:00,1.59288,1.59297,1.59277,1.59281,252700004.0
2006-11-13 11:40:00,1.59268,1.59302,1.59268,1.59302,223199998.0
2006-11-13 11:41:00,1.59297,1.59297,1.59273,1.5929,318600005.0
2006-11-13 11:42:00,1.59268,1.59286,1.59263,1.59285,201400003.0
2006-11-13 11:43:00,1.59267,1.59294,1.59267,1.5929,476200008.0
2006-11-13 11:44:00,1.5929,1.59295,1.59268,1.59279,249600005.0
2006-11-13 11:45:00,1.59281,1.59297,1.59275,1.5929,289999995.0
2006-11-13 11:46:00,1.59289,1.59295,1.59275,1.59287,131100001.0
2006-11-13 11:47:00,1.59288,1.59295,1.59271,1.5929,334799999.0
2006-11-13 11:48:00,1.59295,1.59295,1.59269,1.59278,109600000.0
2006-11-13 11:49:00,1.59292,1.59305,1.59275,1.5928,430099999.0
2006-11-13 11:50:00,1.59294,1.59308,1.59294,1.59302,422999992.0
2006-11-13 11:51:00,1.593,1.59313,1.59286,1.59293,392300004.0
2006-11-13 11:52:00,1.59295,1.59321,1.59283,1.59311,315800000.0
2006-11-13 11:53:00,1.59327,1.59337,1.59312,1.59325,301800003.0
2006-11-13 11:54:00,1.59326,1.59335,1.5931,1.59324,316300002.0
2006-11-13 11:55:00,1.59323,1.59337,1.59307,1.59325,236099998.0
2006-11-13 11:56:00,1.59318,1.59359,1.59315,1.59359,307900002.0
2006-11-13 11:57:00,1.59356,1.59361,1.59339,1.59345,240199999.0
2006-11-13 11:58:00,1.59349,1.5936,1.59344,1.59352,308700000.0
2006-11-13 11:59:00,1.59349,1.59354,1.59332,1.59335,348899994.0
2006-11-13 12:00:00,1.59339,1.5935,1.59323,1.59337,608699996.0
2006-11-13 12:01:00,1.59335,1.5935,1.59321,1.59327,468699998.0
2006-11-13 12:02:00,1.59329,1.59344,1.59325,1.59337,354000005.0
2006-11-13 12:03:00,1.59315,1.5933,1.59293,1.5933,319900002.0
2006-11-13 12:04:00,1.59328,1.59332,1.59311,1.59317,272399998.0
2006-11-13 12:05:00,1.59328,1.59339,1.5931,1.59318,414499997.0
2006-11-13 12:06:00,1.59323,1.59333,1.59299,1.59332,350200003.0
2006-11-13 12:07:00,1.59308,1.59326,1.59297,1.59309,275800002.0
2006-11-13 12:08:00,1.59312,1.59313,1.59298,1.59298,326200005.0
2006-11-13 12:09:00,1.59296,1.59306,1.59296,1.59306,67799998.0
2006-11-13 12:10:00,1.59307,1.5931,1.59281,1.59281,166800001.0
2006-11-13 12:11:00,1.59301,1.59308,1.59278,1.59295,356599999.0
2006-11-13 12:12:00,1.59298,1.59308,1.59292,1.59305,195600000.0
2006-11-13 12:13:00,1.59301,1.59309,1.59283,1.59285,281300001.0
2006-11-13 12:14:00,1.59304,1.59313,1.59293,1.59302,178400002.0
2006-11-13 12:15:00,1.59307,1.59315,1.59294,1.59315,296600003.0
2006-11-13 12:16:00,1.59304,1.59314,1.59292,1.59295,118299999.0
2006-11-13 12:17:00,1.59307,1.59311,1.59293,1.59299,236000001.0
2006-11-13 12:18:00,1.59289,1.59314,1.59289,1.59314,298999999.0
2006-11-13 12:19:00,1.59318,1.59342,1.59318,1.59326,320299998.0
2006-11-13 12:20:00,1.59318,1.5933,1.59316,1.5933,201800002.0
2006-11-13 12:21:00,1.59314,1.59338,1.59311,1.5933,373500000.0
2006-11-13 12:22:00,1.59319,1.59335,1.59312,1.59335,292800001.0
2006-11-13 12:23:00,1.5933,1.59342,1.59312,1.59329,311200000.0
2006-11-13 12:24:00,1.59332,1.59348,1.59322,1.59332,319800001.0
2006-11-13 12:25:00,1.59336,1.5935,1.59318,1.59328,415300002.0
2006-11-13 12:26:00,1.59332,1.59342,1.59319,1.59332,253800003.0
2006-11-13 12:27:00,1.59332,1.59338,1.59316,1.59327,317400000.0
2006-11-13 12:28:00,1.59314,1.59345,1.59314,1.59343,259599997.0
2006-11-13 12:29:00,1.5934,1.59345,1.59323,1.59323,166100001.0
2006-11-13 12:30:00,1.59338,1.59342,1.59321,1.59326,355800002.0
2006-11-13 12:31:00,1.59337,1.59345,1.59323,1.59345,176100000.0
2006-11-13 12:32:00,1.59345,1.59345,1.59321,1.59325,335800000.0
2006-11-13 12:33:00,1.5934,1.59345,1.59332,1.59338,122999997.0
2006-11-13 12:34:00,1.59336,1.59356,1.59336,1.59351,238900000.0
2006-11-13 12:35:00,1.59343,1.59363,1.59343,1.59352,247000000.0
2006-11-13 12:36:00,1.59347,1.59366,1.59341,1.59366,211700004.0
2006-11-13 12:37:00,1.59348,1.59361,1.59341,1.59353,419999995.0
2006-11-13 12:38:00,1.59342,1.59362,1.59342,1.59356,318600000.0
2006-11-13 12:39:00,1.59355,1.59357,1.59337,1.59341,252699995.0
2006-11-13 12:40:00,1.59347,1.59365,1.59338,1.59354,336400003.0
2006-11-13 12:41:00,1.59356,1.59366,1.59346,1.59348,374700003.0
2006-11-13 12:42:00,1.59348,1.59361,1.59339,1.59354,228599997.0
2006-11-13 12:43:00,1.59358,1.59358,1.59327,1.59343,297100000.0
2006-11-13 12:44:00,1.59344,1.59361,1.5933,1.5935,66300000.0
2006-11-13 12:45:00,1.59358,1.59363,1.59347,1.59349,394499999.0
2006-11-13 12:46:00,1.59364,1.59379,1.59349,1.59367,300200005.0
2006-11-13 12:47:00,1.59374,1.59384,1.59359,1.59376,391900001.0
2006-11-13 12:48:00,1.59375,1.59385,1.59358,1.59376,293100000.0
2006-11-13 12:49:00,1.59393,1.59414,1.59391,1.59402,148800002.0
2006-11-13 12:50:00,1.59391,1.59412,1.59378,1.5939,298400000.0
2006-11-13 12:51:00,1.59396,1.59406,1.5939,1.59398,294800000.0
2006-11-13 12:52:00,1.59373,1.5942,1.59373,1.59406,470200001.0
2006-11-13 12:53:00,1.59379,1.59403,1.59366,1.59403,281400001.0
2006-11-13 12:54:00,1.59395,1.59395,1.59377,1.59382,203599998.0
2006-11-13 12:55:00,1.5938,1.5939,1.59367,1.59367,180599997.0
2006-11-13 12:56:00,1.59362,1.59375,1.59344,1.59375,322399999.0
2006-11-13 12:57:00,1.59365,1.59365,1.59337,1.59339,221300005.0
2006-11-13 12:58:00,1.59332,1.5934,1.59316,1.59317,297800000.0
2006-11-13 12:59:00,1.59312,1.59338,1.59312,1.59325,169500001.0
2006-11-13 13:00:00,1.59322,1.5933,1.59314,1.59319,324200002.0
2006-11-13 13:01:00,1.5933,1.5933,1.59313,1.59318,185400001.0
2006-11-13 13:02:00,1.59327,1.59331,1.59305,1.59305,260500004.0
2006-11-13 13:03:00,1.59316,1.59332,1.59306,1.59332,145600001.0
2006-11-13 13:04:00,1.59306,1.59323,1.593,1.59311,206300000.0
2006-11-13 13:05:00,1.59306,1.59327,1.59306,1.59327,200200001.0
2006-11-13 13:06:00,1.59323,1.59329,1.59309,1.59314,128199999.0
2006-11-13 13:07:00,1.5933,1.59335,1.59309,1.59309,157100001.0
2006-11-13 13:08:00,1.59324,1.59332,1.59309,1.59319,145400000.0
2006-11-13 13:09:00,1.59314,1.5933,1.59308,1.59311,258399999.0
2006-11-13 13:10:00,1.59317,1.59332,1.59304,1.59317,203099998.0
2006-11-13 13:11:00,1.59323,1.59332,1.59313,1.59321,36900000.0
2006-11-13 13:12:00,1.59311,1.59326,1.59302,1.59326,252000002.0
2006-11-13 13:13:00,1.59325,1.59328,1.59307,1.59317,293299997.0
2006-11-13 13:14:00,1.59322,1.59336,1.59316,1.59316,280500001.0
2006-11-13 13:15:00,1.59336,1.59364,1.59336,1.59362,297300004.0
2006-11-13 13:16:00,1.59344,1.59357,1.5934,1.59357,373400000.0
2006-11-13 13:17:00,1.59346,1.59361,1.5934,1.5934,275599996.0
2006-11-13 13:18:00,1.59353,1.59358,1.59328,1.59328,360400000.0
2006-11-13 13:19:00,1.5932,1.59338,1.5932,1.59322,361700006.0
2006-11-13 13:20:00,1.59328,1.59335,1.5932,1.5933,279000003.0
2006-11-13 13:21:00,1.59333,1.59333,1.59314,1.59316,224499999.0
2006-11-13 13:22:00,1.59337,1.59341,1.59325,1.59329,420599999.0
2006-11-13 13:23:00,1.59326,1.59334,1.59306,1.59324,250999996.0
2006-11-13 13:24:00,1.59306,1.59327,1.59302,1.59326,199100002.0
2006-11-13 13:25:00,1.59322,1.59331,1.59298,1.5933,434800006.0
2006-11-13 13:26:00,1.59328,1.59333,1.59296,1.59296,424800007.0
2006-11-13 13:27:00,1.59301,1.59324,1.59301,1.59312,208500000.0
2006-11-13 13:28:00,1.5929,1.59315,1.5929,1.59315,282299999.0
2006-11-13 13:29:00,1.59305,1.59315,1.59294,1.59305,276400001.0
2006-11-13 13:30:00,1.59299,1.59312,1.59296,1.59308,275800002.0
2006-11-13 13:31:00,1.59303,1.59309,1.59285,1.59294,241100002.0
2006-11-13 13:32:00,1.59293,1.59308,1.59292,1.593,282800000.0
2006-11-13 13:33:00,1.59294,1.59297,1.59276,1.59276,153700001.0
2006-11-13 13:34:00,1.59285,1.59285,1.59261,1.59268,221600000.0
2006-11-13 13:35:00,1.59283,1.59295,1.59273,1.59276,257800000.0
2006-11-13 13:36:00,1.59299,1.59305,1.59274,1.59295,299700005.0
2006-11-13 13:37:00,1.593,1.59303,1.59282,1.59284,313800001.0
2006-11-13 13:38:00,1.59281,1.59296,1.5928,1.59292,223600001.0
2006-11-13 13:39:00,1.59294,1.593,1.59285,1.59297,202000001.0
2006-11-13 13:40:00,1.59293,1.59307,1.59283,1.59297,276900001.0
2006-11-13 13:41:00,1.59289,1.59302,1.59266,1.59285,184600002.0
2006-11-13 13:42:00,1.59286,1.59302,1.59277,1.59293,336899995.0
2006-11-13 13:43:00,1.59294,1.59302,1.59281,1.59294,310600003.0
2006-11-13 13:44:00,1.59288,1.593,1.59279,1.593,252599998.0
2006-11-13 13:45:00,1.59285,1.593,1.59285,1.593,127099997.0
2006-11-13 13:46:00,1.59311,1.59348,1.59311,1.59339,331500003.0
2006-11-13 13:47:00,1.59334,1.59352,1.59327,1.59342,276900000.0
2006-11-13 13:48:00,1.59351,1.59351,1.5932,1.59334,347599999.0
2006-11-13 13:49:00,1.59345,1.5936,1.59336,1.59352,340899996.0
2006-11-13 13:50:00,1.59344,1.59361,1.59338,1.59352,563799999.0
2006-11-13 13:51:00,1.59347,1.59356,1.59332,1.5934,476500002.0
2006-11-13 13:52:00,1.59344,1.59357,1.59331,1.5934,263399999.0
2006-11-13 13:53:00,1.59344,1.59351,1.59331,1.59344,281099999.0
2006-11-13 13:54:00,1.59353,1.59353,1.59325,1.59337,378600005.0
2006-11-13 13:55:00,1.5934,1.59355,1.59334,1.59342,288799999.0
2006-11-13 13:56:00,1.59336,1.59351,1.59321,1.59351,279999999.0
2006-11-13 13:57:00,1.59336,1.59351,1.59325,1.59333,286399998.0
2006-11-13 13:58:00,1.59325,1.59348,1.59325,1.59342,355300000.0
2006-11-13 13:59:00,1.59329,1.59354,1.59329,1.59354,282999998.0
2006-11-13 14:00:00,1.59343,1.59352,1.59322,1.59343,309100003.0
2006-11-13 14:01:00,1.59338,1.59354,1.59327,1.5934,333800000.0
2006-11-13 14:02:00,1.59343,1.59355,1.59337,1.59347,486199994.0
2006-11-13 14:03:00,1.59304,1.59349,1.59304,1.59347,201499999.0
2006-11-13 14:04:00,1.59365,1.59392,1.59364,1.59379,269600003.0
2006-11-13 14:05:00,1.59393,1.59402,1.59383,1.59391,355000000.0
2006-11-13 14:06:00,1.59393,1.59404,1.59382,1.59402,287500001.0
2006-11-13 14:07:00,1.59402,1.59406,1.59386,1.59386,262399997.0
2006-11-13 14:08:00,1.59382,1.59399,1.59379,1.5939,336800001.0
2006-11-13 14:09:00,1.59393,1.59404,1.5938,1.59383,310400003.0
2006-11-13 14:10:00,1.59386,1.594,1.59383,1.59396,246300000.0
2006-11-13 14:11:00,1.59402,1.59413,1.59396,1.59397,272699998.0
2006-11-13 14:12:00,1.59387,1.59416,1.59387,1.59407,256700001.0
2006-11-13 14:13:00,1.5941,1.59424,1.59389,1.59424,280899999.0
2006-11-13 14:14:00,1.59415,1.59423,1.59399,1.59415,246300002.0
2006-11-13 14:15:00,1.59404,1.59415,1.59394,1.59394,252399998.0
2006-11-13 14:16:00,1.59394,1.59408,1.59391,1.59399,171600002.0
2006-11-13 14:17:00,1.59405,1.5941,1.59388,1.5941,334799999.0
2006-11-13 14:18:00,1.59387,1.59403,1.59382,1.59398,265299996.0
2006-11-13 14:19:00,1.59403,1.59411,1.59393,1.59402,404800004.0
2006-11-13 14:20:00,1.5939,1.59391,1.59375,1.59391,280299999.0
2006-11-13 14:21:00,1.59395,1.59395,1.59377,1.59386,314699995.0
2006-11-13 14:22:00,1.59378,1.59392,1.59371,1.59388,279900001.0
2006-11-13 14:23:00,1.59395,1.59395,1.59375,1.59375,262400001.0
2006-11-13 14:24:00,1.59379,1.59395,1.59373,1.59381,266700001.0
2006-11-13 14:25:00,1.59391,1.59391,1.59375,1.59375,144100001.0
2006-11-13 14:26:00,1.59366,1.59388,1.59356,1.59388,427600002.0
2006-11-13 14:27:00,1.59378,1.59397,1.59367,1.59387,350299999.0
2006-11-13 14:28:00,1.59373,1.59384,1.59357,1.59368,349399998.0
2006-11-13 14:29:00,1.5938,1.59393,1.59374,1.59388,238500002.0
2006-11-13 14:30:00,1.59381,1.59392,1.59366,1.59381,437700000.0
2006-11-13 14:31:00,1.59373,1.59387,1.59356,1.59374,330599995.0
2006-11-13 14:32:00,1.59375,1.59384,1.59359,1.59373,387499998.0
2006-11-13 14:33:00,1.59369,1.59375,1.59358,1.59368,315600002.0
2006-11-13 14:34:00,1.59374,1.59374,1.59355,1.59373,254300000.0
2006-11-13 14:35:00,1.59369,1.59385,1.59341,1.59358,331200003.0
2006-11-13 14:36:00,1.59369,1.59379,1.59358,1.59371,214800000.0
2006-11-13 14:37:00,1.59372,1.59372,1.59356,1.59368,307800004.0
2006-11-13 14:38:00,1.59375,1.59375,1.59357,1.59358,240199999.0
2006-11-13 14:39:00,1.59375,1.59375,1.59358,1.5937,320399999.0
2006-11-13 14:40:00,1.59374,1.59374,1.59352,1.59352,60799999.0
2006-11-13 14:41:00,1.59351,1.59367,1.59351,1.59353,440700000.0
2006-11-13 14:42:00,1.5937,1.59375,1.59352,1.59364,458300003.0
2006-11-13 14:43:00,1.59359,1.59364,1.59337,1.59356,389199996.0
2006-11-13 14:44:00,1.5936,1.59362,1.5934,1.5934,358500004.0
2006-11-13 14:45:00,1.59362,1.5937,1.59351,1.59357,155900001.0
2006-11-13 14:46:00,1.59363,1.59368,1.59353,1.5936,112600004.0
2006-11-13 14:47:00,1.5935,1.59371,1.59348,1.59371,191499998.0
2006-11-13 14:48:00,1.59366,1.59367,1.59349,1.59356,323200003.0
2006-11-13 14:49:00,1.59357,1.59371,1.59346,1.5936,201799998.0
2006-11-13 14:50:00,1.5936,1.5937,1.59342,1.59354,307299999.0
2006-11-13 14:51:00,1.59346,1.59369,1.59343,1.59362,488500003.0
2006-11-13 14:52:00,1.59367,1.5937,1.59354,1.59354,194300002.0
2006-11-13 14:53:00,1.59362,1.59375,1.59349,1.59349,148600002.0
2006-11-13 14:54:00,1.5936,1.59373,1.59358,1.59365,362900000.0
2006-11-13 14:55:00,1.59373,1.5938,1.5935,1.5937,420300005.0
2006-11-13 14:56:00,1.59368,1.59375,1.59362,1.5937,159699997.0
2006-11-13 14:57:00,1.59367,1.59375,1.59355,1.59355,307000002.0
2006-11-13 14:58:00,1.5936,1.59381,1.5936,1.59377,292400005.0
2006-11-13 14:59:00,1.59377,1.59381,1.59353,1.59369,264500003.0
2006-11-13 15:00:00,1.59376,1.59386,1.5937,1.59386,315900001.0
2006-11-13 15:01:00,1.59383,1.59384,1.5936,1.59372,457600002.0
2006-11-13 15:02:00,1.59376,1.59383,1.59363,1.59372,221300002.0
2006-11-13 15:03:00,1.59357,1.5937,1.59351,1.5936,272400004.0
2006-11-13 15:04:00,1.59364,1.59377,1.59349,1.59365,232400002.0
2006-11-13 15:05:00,1.59362,1.59383,1.59357,1.59372,255399997.0
2006-11-13 15:06:00,1.59375,1.59381,1.59362,1.59365,196400001.0
2006-11-13 15:07:00,1.5934,1.59358,1.59339,1.5935,227400002.0
2006-11-13 15:08:00,1.59352,1.59358,1.59331,1.59343,392999998.0
2006-11-13 15:09:00,1.59352,1.59352,1.59331,1.59331,165800003.0
2006-11-13 15:10:00,1.59343,1.59355,1.5933,1.59343,312399999.0
2006-11-13 15:11:00,1.59346,1.59371,1.59346,1.59362,414800004.0
2006-11-13 15:12:00,1.59362,1.59371,1.5935,1.59365,268500000.0
2006-11-13 15:13:00,1.59352,1.59365,1.5935,1.59365,281800002.0
2006-11-13 15:14:00,1.59358,1.59361,1.59337,1.59344,316999996.0
2006-11-13 15:15:00,1.5936,1.59365,1.5934,1.5934,593400003.0
2006-11-13 15:16:00,1.59363,1.59363,1.59337,1.59337,39400000.0
2006-11-13 15:17:00,1.59344,1.59354,1.59338,1.59354,258899998.0
2006-11-13 15:18:00,1.5935,1.59355,1.59329,1.59355,211900000.0
2006-11-13 15:19:00,1.59345,1.59353,1.59331,1.59348,338600001.0
2006-11-13 15:20:00,1.59337,1.59355,1.59334,1.5935,289200001.0
2006-11-13 15:21:00,1.59345,1.59361,1.59333,1.59349,322799997.0
2006-11-13 15:22:00,1.59343,1.59356,1.59337,1.59349,47900000.0
2006-11-13 15:23:00,1.59327,1.59352,1.59321,1.5934,161700001.0
2006-11-13 15:24:00,1.59338,1.59351,1.59332,1.59332,277799996.0
2006-11-13 15:25:00,1.5934,1.5934,1.59258,1.59264,319300003.0
2006-11-13 15:26:00,1.59335,1.59347,1.59333,1.59344,283599999.0
2006-11-13 15:27:00,1.59352,1.59354,1.59327,1.59344,310600000.0
2006-11-13 15:28:00,1.5933,1.5935,1.5933,1.59345,246000000.0
2006-11-13 15:29:00,1.5935,1.59351,1.59324,1.59324,266000004.0
2006-11-13 15:30:00,1.59339,1.59345,1.59318,1.59333,361000002.0
2006-11-13 15:31:00,1.59338,1.59341,1.59319,1.59338,336999997.0
2006-11-13 15:32:00,1.59325,1.5934,1.59317,1.59326,263400003.0
2006-11-13 15:33:00,1.59336,1.59343,1.59318,1.59336,312900002.0
2006-11-13 15:34:00,1.59326,1.59333,1.59303,1.5932,170999999.0
2006-11-13 15:35:00,1.59333,1.59333,1.59304,1.59304,312700003.0
2006-11-13 15:36:00,1.59294,1.59321,1.59294,1.59318,172599999.0
2006-11-13 15:37:00,1.59317,1.59317,1.59297,1.59297,230800003.0
2006-11-13 15:38:00,1.59316,1.59333,1.59308,1.59319,232400001.0
2006-11-13 15:39:00,1.59323,1.59325,1.59301,1.59301,169499999.0
2006-11-13 15:40:00,1.59325,1.59326,1.59302,1.59326,199400000.0
2006-11-13 15:41:00,1.59328,1.59334,1.59316,1.59318,90499997.0
2006-11-13 15:42:00,1.59334,1.59334,1.59305,1.59319,247300004.0
2006-11-13 15:43:00,1.59311,1.59327,1.59307,1.5932,212300002.0
2006-11-13 15:44:00,1.59318,1.59321,1.59306,1.59312,122899999.0
2006-11-13 15:45:00,1.59312,1.59322,1.59297,1.59297,162199999.0
2006-11-13 15:46:00,1.59308,1.59317,1.59292,1.59303,296499999.0
2006-11-13 15:47:00,1.59318,1.59325,1.59305,1.59305,349000006.0
2006-11-13 15:48:00,1.593,1.59312,1.59287,1.59298,302800000.0
2006-11-13 15:49:00,1.59288,1.59314,1.59288,1.59314,290000000.0
2006-11-13 15:50:00,1.59301,1.59301,1.59277,1.59286,351800002.0
2006-11-13 15:51:00,1.5929,1.59305,1.5928,1.59295,270399997.0
2006-11-13 15:52:00,1.59285,1.59296,1.59279,1.59289,269099999.0
2006-11-13 15:53:00,1.59295,1.59301,1.59281,1.59283,218900004.0
2006-11-13 15:54:00,1.59301,1.59313,1.59282,1.59303,353900005.0
2006-11-13 15:55:00,1.59314,1.59314,1.59289,1.59295,202199999.0
2006-11-13 15:56:00,1.59296,1.59314,1.5929,1.59308,386400004.0
2006-11-13 15:57:00,1.59299,1.5931,1.59288,1.59298,197099998.0
2006-11-13 15:58:00,1.59313,1.59316,1.59287,1.59308,430899999.0
2006-11-13 15:59:00,1.59312,1.59312,1.59295,1.59295,111900002.0
2006-11-13 16:00:00,1.59292,1.59293,1.59282,1.59288,95100002.0
2006-11-13 16:01:00,1.59259,1.59292,1.59259,1.5929,422800001.0
2006-11-13 16:02:00,1.59297,1.593,1.59274,1.59279,293000000.0
2006-11-13 16:03:00,1.59295,1.59316,1.59284,1.5931,439200004.0
2006-11-13 16:04:00,1.59311,1.59316,1.59301,1.59309,142200004.0
2006-11-13 16:05:00,1.5931,1.5932,1.59293,1.59308,339000006.0
2006-11-13 16:06:00,1.59296,1.5933,1.59296,1.59326,363600002.0
2006-11-13 16:07:00,1.593,1.59315,1.59281,1.59307,319499998.0
2006-11-13 16:08:00,1.59307,1.59307,1.59278,1.59304,314200001.0
2006-11-13 16:09:00,1.59298,1.59305,1.59292,1.593,69400000.0
2006-11-13 16:10:00,1.59307,1.59307,1.5928,1.59298,304300003.0
2006-11-13 16:11:00,1.5931,1.5931,1.59288,1.59289,275499998.0
2006-11-13 16:12:00,1.59298,1.59313,1.59289,1.59289,194700000.0
2006-11-13 16:13:00,1.59275,1.59308,1.59275,1.59298,302300003.0
2006-11-13 16:14:00,1.59292,1.5932,1.59286,1.59314,463399999.0
2006-11-13 16:15:00,1.59284,1.59328,1.59284,1.59314,241900001.0
2006-11-13 16:16:00,1.59298,1.59309,1.59292,1.59302,297999999.0
2006-11-13 16:17:00,1.59293,1.59308,1.59288,1.59297,319500004.0
2006-11-13 16:18:00,1.5929,1.59297,1.5928,1.59294,381699999.0
2006-11-13 16:19:00,1.59284,1.59307,1.59284,1.5929,256100000.0
2006-11-13 16:20:00,1.59292,1.59298,1.59281,1.59283,162700001.0
2006-11-13 16:21:00,1.5928,1.59295,1.59275,1.59275,236400001.0
2006-11-13 16:22:00,1.59283,1.59304,1.59283,1.59289,470200004.0
2006-11-13 16:23:00,1.59303,1.59312,1.59291,1.59302,364999996.0
2006-11-13 16:24:00,1.5928,1.59302,1.5928,1.59299,356000001.0
2006-11-13 16:25:00,1.59288,1.59298,1.59284,1.59298,130800001.0
2006-11-13 16:26:00,1.59275,1.59287,1.59244,1.59271,200600001.0
2006-11-13 16:27:00,1.59273,1.59281,1.59258,1.59264,240099997.0
2006-11-13 16:28:00,1.59253,1.59272,1.59251,1.5927,303800001.0
2006-11-13 16:29:00,1.59271,1.5928,1.59264,1.5928,262000003.0
2006-11-13 16:30:00,1.59277,1.5928,1.59257,1.59265,333499997.0
2006-11-13 16:31:00,1.59276,1.59288,1.59266,1.59274,375500003.0
2006-11-13 16:32:00,1.59287,1.59292,1.59273,1.59273,146700000.0
2006-11-13 16:33:00,1.59256,1.59272,1.59246,1.59259,143799997.0
2006-11-13 16:34:00,1.59259,1.59277,1.59258,1.59271,251599999.0
2006-11-13 16:35:00,1.59274,1.59276,1.59264,1.59266,137300000.0
2006-11-13 16:36:00,1.59277,1.59277,1.59258,1.59265,122999999.0
2006-11-13 16:37:00,1.59257,1.59271,1.59249,1.5926,228100001.0
2006-11-13 16:38:00,1.5926,1.5928,1.59242,1.5927,358099998.0
2006-11-13 16:39:00,1.59287,1.59287,1.59269,1.59284,287699998.0
2006-11-13 16:40:00,1.59287,1.59287,1.59269,1.5928,161399999.0
2006-11-13 16:41:00,1.59264,1.59276,1.59249,1.59263,180099999.0
2006-11-13 16:42:00,1.59243,1.59281,1.59243,1.59274,268000002.0
2006-11-13 16:43:00,1.5927,1.59276,1.59234,1.59276,212200004.0
2006-11-13 16:44:00,1.5928,1.59283,1.59266,1.59282,527999996.0
2006-11-13 16:45:00,1.59275,1.59282,1.5926,1.59263,272100001.0
2006-11-13 16:46:00,1.59273,1.59273,1.59254,1.59273,254700003.0
2006-11-13 16:47:00,1.59268,1.59282,1.59254,1.59273,167699999.0
2006-11-13 16:48:00,1.59282,1.59282,1.5926,1.59261,206800003.0
2006-11-13 16:49:00,1.59283,1.59289,1.59277,1.59286,71100000.0
2006-11-13 16:50:00,1.59288,1.59309,1.59283,1.59295,316699998.0
2006-11-13 16:51:00,1.59295,1.59324,1.59288,1.59289,351599999.0
2006-11-13 16:52:00,1.59316,1.59316,1.59292,1.59292,195299999.0
2006-11-13 16:53:00,1.59294,1.5932,1.59282,1.59288,358900001.0
2006-11-13 16:54:00,1.59271,1.593,1.59271,1.59295,521899997.0
2006-11-13 16:55:00,1.59301,1.59314,1.59293,1.59307,323400000.0
2006-11-13 16:56:00,1.59291,1.59307,1.5929,1.59302,249400004.0
2006-11-13 16:57:00,1.59294,1.59304,1.59285,1.59285,198199997.0
2006-11-13 16:58:00,1.59264,1.59294,1.59264,1.59285,262799999.0
2006-11-13 16:59:00,1.5928,1.59291,1.59262,1.59283,199899997.0
2006-11-13 17:00:00,1.59279,1.59293,1.59261,1.59284,302700002.0
2006-11-13 17:01:00,1.593,1.59317,1.59293,1.59317,360199999.0
2006-11-13 17:02:00,1.59315,1.59321,1.59303,1.59313,320200000.0
2006-11-13 17:03:00,1.59312,1.5932,1.59296,1.59308,365100004.0
2006-11-13 17:04:00,1.59311,1.59328,1.59294,1.59294,333300008.0
2006-11-13 17:05:00,1.59314,1.59345,1.59312,1.59345,208800000.0
2006-11-13 17:06:00,1.59355,1.59367,1.59348,1.59356,340400000.0
2006-11-13 17:07:00,1.5937,1.5937,1.59338,1.59338,278200004.0
2006-11-13 17:08:00,1.59338,1.59338,1.59313,1.59325,316200003.0
2006-11-13 17:09:00,1.59328,1.59335,1.59317,1.59317,235300004.0
2006-11-13 17:10:00,1.5933,1.5934,1.59315,1.59315,295500001.0
2006-11-13 17:11:00,1.59327,1.59337,1.59314,1.5933,222999998.0
2006-11-13 17:12:00,1.59327,1.59343,1.59322,1.59343,227000001.0
2006-11-13 17:13:00,1.59334,1.59342,1.59313,1.59328,283800001.0
2006-11-13 17:14:00,1.59317,1.59335,1.5931,1.59329,170700003.0
2006-11-13 17:15:00,1.59327,1.59328,1.59302,1.59309,134799999.0
2006-11-13 17:16:00,1.59318,1.5934,1.59318,1.59337,452899999.0
2006-11-13 17:17:00,1.59321,1.59344,1.59321,1.59344,280000005.0
2006-11-13 17:18:00,1.59329,1.59347,1.59319,1.59333,297499999.0
2006-11-13 17:19:00,1.59346,1.59347,1.59329,1.59345,243099998.0
2006-11-13 17:20:00,1.59341,1.59359,1.59341,1.59345,361699993.0
2006-11-13 17:21:00,1.59346,1.59364,1.59342,1.5935,400700004.0
2006-11-13 17:22:00,1.59343,1.59355,1.59332,1.59345,334100006.0
2006-11-13 17:23:00,1.59337,1.5934,1.59323,1.59324,196799998.0
2006-11-13 17:24:00,1.59337,1.59338,1.59316,1.59316,216399999.0
2006-11-13 17:25:00,1.59334,1.59352,1.59334,1.59352,119800000.0
2006-11-13 17:26:00,1.59343,1.59352,1.59332,1.5934,369900003.0
2006-11-13 17:27:00,1.59342,1.59353,1.59333,1.59347,260000000.0
2006-11-13 17:28:00,1.59349,1.59369,1.5934,1.59348,329800004.0
2006-11-13 17:29:00,1.59352,1.59371,1.59331,1.59364,374499996.0
2006-11-13 17:30:00,1.59338,1.59363,1.59338,1.59351,218799999.0
2006-11-13 17:31:00,1.59365,1.59378,1.59349,1.59362,397500004.0
2006-11-13 17:32:00,1.59363,1.59382,1.59356,1.5937,311700005.0
2006-11-13 17:33:00,1.59355,1.59371,1.59355,1.59355,300600001.0
2006-11-13 17:34:00,1.5936,1.59371,1.5934,1.59357,330700001.0
2006-11-13 17:35:00,1.59363,1.59373,1.59353,1.59367,398000004.0
2006-11-13 17:36:00,1.5935,1.5936,1.59332,1.59352,281800006.0
2006-11-13 17:37:00,1.59347,1.5936,1.59335,1.59345,353800002.0
2006-11-13 17:38:00,1.59352,1.59357,1.59335,1.59357,288499999.0
2006-11-13 17:39:00,1.59347,1.59362,1.59324,1.59356,333800000.0
2006-11-13 17:40:00,1.59327,1.59362,1.59327,1.59362,323500004.0
2006-11-13 17:41:00,1.5937,1.59373,1.59356,1.59356,265099998.0
2006-11-13 17:42:00,1.59375,1.59375,1.59353,1.59355,313200000.0
2006-11-13 17:43:00,1.59364,1.5938,1.5935,1.59351,290799999.0
2006-11-13 17:44:00,1.5935,1.59371,1.59333,1.5936,377100001.0
2006-11-13 17:45:00,1.59347,1.59364,1.59344,1.59352,378400000.0
2006-11-13 17:46:00,1.59342,1.59355,1.59342,1.59355,142100002.0
2006-11-13 17:47:00,1.5935,1.59355,1.59342,1.59348,116000000.0
2006-11-13 17:48:00,1.59352,1.59364,1.59339,1.59351,494000000.0
2006-11-13 17:49:00,1.59342,1.59356,1.59334,1.59349,484499999.0
2006-11-13 17:50:00,1.59355,1.59355,1.59334,1.59347,154099999.0
2006-11-13 17:51:00,1.5935,1.59355,1.59337,1.59348,229299999.0
2006-11-13 17:52:00,1.59348,1.59357,1.59337,1.59347,390799998.0
2006-11-13 17:53:00,1.59342,1.59348,1.59322,1.59322,328800005.0
2006-11-13 17:54:00,1.59339,1.59343,1.5932,1.5932,392100000.0
2006-11-13 17:55:00,1.59321,1.5934,1.59313,1.59321,267600000.0
2006-11-13 17:56:00,1.59325,1.59339,1.5932,1.59334,180499999.0
2006-11-13 17:57:00,1.59317,1.59345,1.59317,1.59345,298900002.0
2006-11-13 17:58:00,1.5933,1.59342,1.59314,1.59328,247800002.0
2006-11-13 17:59:00,1.59325,1.59327,1.59308,1.59317,141300002.0
2006-11-13 18:00:00,1.59315,1.59315,1.59298,1.59306,226500000.0
2006-11-13 18:01:00,1.5934,1.5936,1.5934,1.5935,1605700006.0
2006-11-13 18:02:00,1.5934,1.5935,1.5934,1.5935,1605700006.0
2006-11-13 18:03:00,1.5934,1.5936,1.5934,1.5936,1605700006.0
2006-11-13 18:04:00,1.5937,1.5938,1.5937,1.5938,1605700006.0
2006-11-13 18:05:00,1.5939,1.5939,1.5937,1.5938,1605700006.0
2006-11-13 18:06:00,1.5937,1.5937,1.5936,1.5937,1605700006.0
2006-11-13 18:07:00,1.5936,1.5937,1.5936,1.5937,1605700006.0
2006-11-13 18:08:00,1.5936,1.5936,1.5936,1.5936,1605700006.0
2006-11-13 18:09:00,1.593,1.5934,1.593,1.59328,1605700006.0
2006-11-13 18:11:00,1.5935,1.59364,1.59337,1.59345,1555899998.0
2006-11-13 18:12:00,1.59363,1.59363,1.59341,1.59342,1647800008.0
2006-11-13 18:13:00,1.59345,1.59356,1.59324,1.59338,1408700001.0
2006-11-13 18:15:00,1.59342,1.59348,1.59327,1.59342,1096600007.0
2006-11-13 18:17:00,1.59328,1.59333,1.59305,1.5932,2125300012.0
2006-11-13 18:18:00,1.59315,1.59335,1.5931,1.5931,579100004.0
2006-11-13 18:19:00,1.5935,1.5935,1.5935,1.5935,888300000.0
2006-11-13 18:21:00,1.5933,1.59342,1.59325,1.59337,888300000.0
2006-11-13 18:22:00,1.59328,1.59347,1.59328,1.59342,936500001.0
2006-11-13 18:24:00,1.5936,1.5937,1.5936,1.5937,1242199996.0
2006-11-13 18:25:00,1.5936,1.5936,1.5935,1.5936,1242199996.0
2006-11-13 18:26:00,1.5935,1.5936,1.5934,1.5935,1242199996.0
2006-11-13 18:27:00,1.59357,1.59357,1.59331,1.5935,1242199996.0
2006-11-13 18:29:00,1.5935,1.59354,1.59335,1.5934,1622100003.0
2006-11-13 18:30:00,1.59347,1.59355,1.59334,1.5934,1022999997.0
2006-11-13 18:31:00,1.59338,1.59352,1.59333,1.59347,1075400012.0
2006-11-13 18:32:00,1.59342,1.59348,1.59313,1.59313,1464400005.0
2006-11-13 18:33:00,1.5934,1.5935,1.5934,1.5935,1771300002.0
2006-11-13 18:34:00,1.5934,1.5936,1.5934,1.5936,1771300002.0
2006-11-13 18:35:00,1.59337,1.59344,1.59324,1.59336,1771300002.0
2006-11-13 18:36:00,1.59338,1.59345,1.59323,1.5934,1425600013.0
2006-11-13 18:37:00,1.5934,1.5936,1.5934,1.5936,1830900014.0
2006-11-13 18:38:00,1.59331,1.59351,1.59324,1.59337,1830900014.0
2006-11-13 18:39:00,1.59332,1.59355,1.59331,1.59344,1516799996.0
2006-11-13 18:41:00,1.59331,1.59353,1.5933,1.59348,1119600004.0
2006-11-13 18:42:00,1.59344,1.59352,1.59322,1.5934,1201200006.0
2006-11-13 18:43:00,1.59342,1.59353,1.59335,1.59351,433100002.0
2006-11-13 18:44:00,1.59352,1.59365,1.59333,1.59333,712699994.0
2006-11-13 18:45:00,1.59345,1.59351,1.59325,1.59335,588100000.0
2006-11-13 18:46:00,1.59353,1.59356,1.59327,1.59327,322799998.0
2006-11-13 18:47:00,1.59333,1.59348,1.59328,1.59348,197799997.0
2006-11-13 18:48:00,1.5935,1.59355,1.59334,1.5934,1353400003.0
2006-11-13 18:49:00,1.5935,1.59356,1.59335,1.59353,277799998.0
2006-11-13 18:50:00,1.59349,1.59349,1.5933,1.59333,543200004.0
2006-11-13 18:51:00,1.5935,1.5936,1.59333,1.59333,1387100008.0
2006-11-13 18:52:00,1.59345,1.59355,1.5933,1.59348,1678100009.0
2006-11-13 18:53:00,1.59354,1.59363,1.59333,1.59355,1195800008.0
2006-11-13 18:54:00,1.5935,1.59366,1.59344,1.59361,877000009.0
2006-11-13 18:55:00,1.59361,1.59366,1.59336,1.59348,1449200002.0
2006-11-13 18:56:00,1.59351,1.59363,1.5934,1.59363,877500008.0
2006-11-13 18:57:00,1.59358,1.59364,1.59345,1.59356,570999999.0
2006-11-13 18:58:00,1.59356,1.59358,1.59331,1.59345,1278500005.0
2006-11-13 18:59:00,1.59347,1.59367,1.59344,1.5935,1557500005.0
2006-11-13 19:00:00,1.59346,1.59367,1.59346,1.59358,437500003.0
2006-11-13 19:01:00,1.59348,1.59355,1.59331,1.59352,440599995.0
2006-11-13 19:02:00,1.59333,1.59357,1.59332,1.59357,882600006.0
2006-11-13 19:03:00,1.59365,1.59386,1.59354,1.59371,584500005.0
2006-11-13 19:04:00,1.59387,1.59387,1.59372,1.59372,262299997.0
2006-11-13 19:05:00,1.59385,1.5939,1.59366,1.59371,692399998.0
2006-11-13 19:06:00,1.59369,1.59382,1.59362,1.59377,1902600001.0
2006-11-13 19:07:00,1.59361,1.59385,1.59351,1.59366,1090100011.0
2006-11-13 19:08:00,1.59359,1.59378,1.59357,1.59365,1380100005.0
2006-11-13 19:09:00,1.59356,1.59377,1.59352,1.59368,1157700001.0
2006-11-13 19:10:00,1.5937,1.59378,1.59357,1.59374,1018300007.0
2006-11-13 19:11:00,1.59366,1.59373,1.5935,1.5936,1016299998.0
2006-11-13 19:12:00,1.59357,1.5936,1.59344,1.5935,889699998.0
2006-11-13 19:13:00,1.5935,1.59365,1.59348,1.59365,474600000.0
2006-11-13 19:14:00,1.59351,1.59373,1.59351,1.59373,356700000.0
2006-11-13 19:15:00,1.59369,1.59374,1.59353,1.59358,1388500001.0
2006-11-13 19:16:00,1.59366,1.59368,1.59353,1.59353,485899998.0
2006-11-13 19:17:00,1.59372,1.59372,1.59339,1.5934,1009000000.0
2006-11-13 19:18:00,1.59366,1.59372,1.5935,1.59355,783699995.0
2006-11-13 19:19:00,1.59353,1.59371,1.59348,1.59365,952300002.0
2006-11-13 19:20:00,1.59365,1.59365,1.59331,1.59348,1108799993.0
2006-11-13 19:21:00,1.59358,1.59374,1.59348,1.59352,989900006.0
2006-11-13 19:22:00,1.5936,1.5936,1.5935,1.5935,181300002.0
2006-11-13 19:23:00,1.59362,1.59369,1.59349,1.59349,702199997.0
2006-11-13 19:24:00,1.59355,1.59373,1.59355,1.59368,500799998.0
2006-11-13 19:25:00,1.59348,1.59367,1.59344,1.59357,1036700006.0
2006-11-13 19:26:00,1.59363,1.59363,1.59335,1.59341,988500011.0
2006-11-13 19:27:00,1.5934,1.59354,1.59331,1.59347,1279900004.0
2006-11-13 19:28:00,1.59337,1.59355,1.59336,1.59348,555800001.0
2006-11-13 19:29:00,1.59349,1.59364,1.59328,1.59328,837200003.0
2006-11-13 19:30:00,1.5943,1.5943,1.5943,1.5943,1044099994.0
2006-11-13 19:31:00,1.59348,1.59362,1.5933,1.59343,1044099994.0
2006-11-13 19:32:00,1.59357,1.59359,1.59336,1.59336,505199999.0
2006-11-13 19:33:00,1.59337,1.59361,1.59337,1.59355,854299998.0
2006-11-13 19:34:00,1.59352,1.59369,1.59338,1.59356,1953699987.0
2006-11-13 19:35:00,1.59367,1.59367,1.59326,1.59358,927500007.0
2006-11-13 19:36:00,1.59356,1.59365,1.59335,1.59355,606099994.0
2006-11-13 19:37:00,1.5936,1.59372,1.5935,1.59365,392900001.0
2006-11-13 19:38:00,1.59361,1.59375,1.59361,1.59364,665800004.0
2006-11-13 19:39:00,1.59368,1.59375,1.59346,1.59346,1119499994.0
2006-11-13 19:40:00,1.59368,1.59368,1.5935,1.59353,613399997.0
2006-11-13 19:41:00,1.59361,1.59376,1.59355,1.59363,288600001.0
2006-11-13 19:42:00,1.59363,1.59378,1.59355,1.59367,662699997.0
2006-11-13 19:43:00,1.59387,1.59388,1.5937,1.5937,337000000.0
2006-11-13 19:44:00,1.59383,1.59397,1.59373,1.59383,958800000.0
2006-11-13 19:45:00,1.59372,1.59388,1.59367,1.59388,326299998.0
2006-11-13 19:46:00,1.59385,1.59385,1.59366,1.5938,717499997.0
2006-11-13 19:47:00,1.59375,1.59389,1.5936,1.59377,234599999.0
2006-11-13 19:48:00,1.59393,1.59404,1.59386,1.59397,627099998.0
2006-11-13 19:49:00,1.59401,1.59414,1.5939,1.59414,1133800002.0
2006-11-13 19:50:00,1.59394,1.59412,1.59394,1.59408,181400003.0
2006-11-13 19:51:00,1.59396,1.59413,1.59395,1.59413,637300003.0
2006-11-13 19:52:00,1.59402,1.59413,1.59387,1.59413,304000004.0
2006-11-13 19:53:00,1.59407,1.59415,1.59392,1.59407,679400004.0
2006-11-13 19:54:00,1.59415,1.59424,1.59401,1.59401,366899996.0
2006-11-13 19:55:00,1.59412,1.59421,1.59403,1.59417,527399997.0
2006-11-13 19:56:00,1.59425,1.59434,1.59408,1.59415,1673899998.0
2006-11-13 19:57:00,1.59413,1.5943,1.5941,1.59425,1664900014.0
2006-11-13 19:58:00,1.59416,1.59452,1.59416,1.59443,1667099996.0
2006-11-13 19:59:00,1.5945,1.59457,1.59427,1.59431,1142600007.0
2006-11-13 20:00:00,1.59434,1.59452,1.59426,1.59437,536399998.0
2006-11-13 20:01:00,1.59442,1.59448,1.59418,1.59418,462800002.0
2006-11-13 20:02:00,1.59439,1.59455,1.59427,1.59443,445300003.0
2006-11-13 20:03:00,1.5944,1.5945,1.59437,1.59448,225700001.0
2006-11-13 20:04:00,1.59446,1.59456,1.59432,1.59448,312399999.0
2006-11-13 20:05:00,1.59458,1.59458,1.59442,1.59447,502500008.0
2006-11-13 20:06:00,1.59452,1.5946,1.5945,1.59455,418600002.0
2006-11-13 20:07:00,1.59452,1.59452,1.59427,1.59427,124200003.0
2006-11-13 20:08:00,1.59431,1.59445,1.59422,1.5944,1294800008.0
2006-11-13 20:09:00,1.59422,1.5944,1.5942,1.59432,420600001.0
2006-11-13 20:10:00,1.59429,1.59434,1.59413,1.59413,443199997.0
2006-11-13 20:11:00,1.59432,1.59439,1.59421,1.59428,767900007.0
2006-11-13 20:12:00,1.59434,1.59443,1.59424,1.59425,401299999.0
2006-11-13 20:13:00,1.5942,1.59449,1.5942,1.59438,1684600006.0
2006-11-13 20:14:00,1.59437,1.59439,1.59416,1.59423,401799998.0
2006-11-13 20:15:00,1.59421,1.59442,1.59421,1.59442,1079199999.0
2006-11-13 20:16:00,1.59443,1.59443,1.59425,1.59428,1916399999.0
2006-11-13 20:17:00,1.59438,1.59445,1.59426,1.5944,358200006.0
2006-11-13 20:18:00,1.59437,1.59439,1.59426,1.59429,545500006.0
2006-11-13 20:19:00,1.5942,1.5942,1.5941,1.5942,562600004.0
2006-11-13 20:21:00,1.59437,1.59445,1.59423,1.59438,562600004.0
2006-11-13 20:22:00,1.59441,1.59449,1.59427,1.59439,437800000.0
2006-11-13 20:23:00,1.59433,1.59443,1.59417,1.59423,1212499999.0
2006-11-13 20:24:00,1.59435,1.59435,1.59412,1.59419,644599996.0
2006-11-13 20:25:00,1.5942,1.59437,1.5941,1.59432,812000007.0
2006-11-13 20:26:00,1.59435,1.59435,1.59423,1.59424,320800000.0
2006-11-13 20:27:00,1.59432,1.59432,1.59409,1.59414,710599999.0
2006-11-13 20:29:00,1.59432,1.59432,1.59396,1.59396,1932100002.0
2006-11-13 20:31:00,1.5939,1.5941,1.5939,1.5941,435100002.0
2006-11-13 20:32:00,1.5942,1.5942,1.5942,1.5942,435100002.0
2006-11-13 20:33:00,1.59405,1.59425,1.59398,1.59413,435100002.0
2006-11-13 20:34:00,1.59413,1.5942,1.59396,1.594,280499999.0
2006-11-13 20:35:00,1.59404,1.59434,1.59404,1.59429,520800003.0
2006-11-13 20:36:00,1.59408,1.59433,1.59398,1.59433,604100005.0
2006-11-13 20:37:00,1.59433,1.59433,1.59408,1.59408,1158200002.0
2006-11-13 20:38:00,1.59408,1.59429,1.59403,1.59422,1946300005.0
2006-11-13 20:39:00,1.59403,1.59424,1.59402,1.59423,1073300002.0
2006-11-13 20:40:00,1.59422,1.59442,1.59416,1.59433,1323600004.0
2006-11-13 20:41:00,1.5944,1.5944,1.59412,1.5943,481700000.0
2006-11-13 20:42:00,1.59415,1.59436,1.59399,1.59417,297999998.0
2006-11-13 20:43:00,1.59419,1.59446,1.59418,1.59434,823600003.0
2006-11-13 20:44:00,1.59415,1.5944,1.59413,1.59431,1217599999.0
2006-11-13 20:45:00,1.59416,1.59433,1.59412,1.59417,1030500003.0
2006-11-13 20:46:00,1.5945,1.5945,1.59421,1.59436,304400002.0
2006-11-13 20:47:00,1.59423,1.59439,1.59413,1.59439,800500004.0
2006-11-13 20:48:00,1.59422,1.59453,1.59422,1.59448,1435299998.0
2006-11-13 20:49:00,1.59445,1.59455,1.5943,1.59448,875799998.0
2006-11-13 20:50:00,1.59465,1.59465,1.59443,1.59459,2137699997.0
2006-11-13 20:51:00,1.59468,1.59485,1.59463,1.59463,432300001.0
2006-11-13 20:52:00,1.59475,1.59478,1.59447,1.59464,1240400002.0
2006-11-13 20:53:00,1.5946,1.59481,1.59458,1.5947,1742200003.0
2006-11-13 20:54:00,1.59457,1.59479,1.59457,1.59469,730900000.0
2006-11-13 20:55:00,1.5947,1.5947,1.59453,1.59458,748800005.0
2006-11-13 20:57:00,1.5943,1.5944,1.5942,1.5943,1632999998.0
2006-11-13 20:58:00,1.5944,1.5944,1.5944,1.5944,1632999998.0
2006-11-13 20:59:00,1.5943,1.5944,1.5942,1.5943,1632999998.0
2006-11-13 21:00:00,1.5942,1.5942,1.5941,1.5941,1632999998.0
2006-11-13 21:01:00,1.5942,1.5942,1.5942,1.5942,1632999998.0
2006-11-13 21:02:00,1.59451,1.59465,1.59445,1.5946,1632999998.0
2006-11-13 21:03:00,1.59451,1.59468,1.59446,1.5946,1679699999.0
2006-11-13 21:04:00,1.59451,1.59463,1.59442,1.59457,259000000.0
2006-11-13 21:05:00,1.5946,1.59465,1.59446,1.59452,815000005.0
2006-11-13 21:06:00,1.59442,1.59469,1.59439,1.59453,577699996.0
2006-11-13 21:07:00,1.59442,1.59458,1.59439,1.59446,399100001.0
2006-11-13 21:08:00,1.59449,1.5946,1.59437,1.59457,361700000.0
2006-11-13 21:09:00,1.5945,1.59455,1.59435,1.59435,557800000.0
2006-11-13 21:10:00,1.59455,1.59455,1.5944,1.59446,908199995.0
2006-11-13 21:11:00,1.59447,1.59463,1.59441,1.59463,818999994.0
2006-11-13 21:12:00,1.59463,1.59463,1.59439,1.59444,226999997.0
2006-11-13 21:13:00,1.59442,1.59452,1.59434,1.59443,998500010.0
2006-11-13 21:14:00,1.59442,1.59447,1.59426,1.59433,686299996.0
2006-11-13 21:15:00,1.59435,1.59435,1.59409,1.5941,786699992.0
2006-11-13 21:16:00,1.59401,1.59435,1.59401,1.5943,740100006.0
2006-11-13 21:17:00,1.59417,1.59435,1.59415,1.5943,1416799995.0
2006-11-13 21:18:00,1.59427,1.59434,1.59405,1.59421,641500004.0
2006-11-13 21:19:00,1.59423,1.59433,1.59405,1.59418,615500009.0
2006-11-13 21:20:00,1.5939,1.594,1.5939,1.594,1854499991.0
2006-11-13 21:21:00,1.5939,1.594,1.5939,1.594,1854499991.0
2006-11-13 21:22:00,1.59435,1.59446,1.59408,1.59434,1854499991.0
2006-11-13 21:23:00,1.5943,1.5943,1.59398,1.59402,1390500002.0
2006-11-13 21:24:00,1.59415,1.59419,1.59396,1.59407,501500002.0
2006-11-13 21:25:00,1.59412,1.59438,1.59388,1.59425,1257800002.0
2006-11-13 21:26:00,1.59411,1.59425,1.59405,1.59413,590500002.0
2006-11-13 21:27:00,1.59412,1.59423,1.59406,1.59423,719800005.0
2006-11-13 21:28:00,1.59403,1.59419,1.59397,1.5941,686700002.0
2006-11-13 21:29:00,1.5941,1.59413,1.59388,1.59393,378500003.0
2006-11-13 21:30:00,1.59395,1.59408,1.5939,1.5939,333099996.0
2006-11-13 21:31:00,1.59408,1.59423,1.59387,1.59423,625100001.0
2006-11-13 21:32:00,1.59415,1.59435,1.59396,1.59408,2051600001.0
2006-11-13 21:33:00,1.59418,1.59423,1.59405,1.59405,450500003.0
2006-11-13 21:34:00,1.59409,1.59425,1.59405,1.59419,1425400006.0
2006-11-13 21:35:00,1.59407,1.59419,1.59397,1.5941,727600004.0
2006-11-13 21:36:00,1.59392,1.5941,1.59388,1.59405,249200000.0
2006-11-13 21:37:00,1.594,1.59415,1.59396,1.59408,468599995.0
2006-11-13 21:38:00,1.59391,1.59405,1.59387,1.59396,380299994.0
2006-11-13 21:39:00,1.59389,1.59398,1.59376,1.59385,346600001.0
2006-11-13 21:40:00,1.59387,1.594,1.59382,1.59395,599600001.0
2006-11-13 21:41:00,1.5938,1.59405,1.5938,1.594,828000005.0
2006-11-13 21:42:00,1.594,1.59405,1.59387,1.59387,638199998.0
2006-11-13 21:43:00,1.59399,1.59403,1.59387,1.59392,1192800006.0
2006-11-13 21:44:00,1.59396,1.59406,1.59383,1.59398,1321800001.0
2006-11-13 21:45:00,1.59398,1.59409,1.59386,1.5939,764199999.0
2006-11-13 21:46:00,1.59387,1.59407,1.59387,1.59405,1355299990.0
2006-11-13 21:47:00,1.5939,1.59411,1.59389,1.59408,1231500006.0
2006-11-13 21:48:00,1.59396,1.59418,1.59396,1.59415,316400002.0
2006-11-13 21:49:00,1.59406,1.59413,1.59386,1.59398,821700007.0
2006-11-13 21:50:00,1.59392,1.59408,1.59386,1.59408,213300001.0
2006-11-13 21:51:00,1.59396,1.59413,1.59389,1.59408,671000000.0
2006-11-13 21:52:00,1.59417,1.59421,1.5939,1.5939,2003100000.0
2006-11-13 21:53:00,1.59413,1.59425,1.59405,1.59414,504000004.0
2006-11-13 21:54:00,1.59427,1.59432,1.59411,1.59421,274700003.0
2006-11-13 21:55:00,1.59418,1.59419,1.59395,1.59406,512800007.0
2006-11-13 21:56:00,1.59425,1.59425,1.59403,1.59409,744400002.0
2006-11-13 21:57:00,1.59414,1.59441,1.59414,1.59435,492199998.0
2006-11-13 21:58:00,1.59436,1.59443,1.59428,1.59434,733800002.0
2006-11-13 21:59:00,1.59435,1.5944,1.59412,1.5943,1147900003.0
2006-11-13 22:00:00,1.59428,1.59432,1.59406,1.59418,732400002.0
2006-11-13 22:01:00,1.59433,1.59433,1.59426,1.59433,167000001.0
2006-11-13 22:02:00,1.59422,1.59432,1.59404,1.59416,1206000009.0
2006-11-13 22:03:00,1.59419,1.59428,1.59405,1.59428,379400006.0
2006-11-13 22:04:00,1.59425,1.59428,1.59403,1.59417,613600001.0
2006-11-13 22:05:00,1.59424,1.59424,1.59401,1.59414,335499994.0
2006-11-13 22:06:00,1.59427,1.59432,1.59413,1.59422,555799998.0
2006-11-13 22:07:00,1.59375,1.59396,1.59345,1.59347,353300000.0
2006-11-13 22:08:00,1.59417,1.59417,1.5939,1.59391,363500003.0
2006-11-13 22:09:00,1.594,1.594,1.5938,1.59389,248800001.0
2006-11-13 22:10:00,1.59398,1.59405,1.59384,1.59397,288699998.0
2006-11-13 22:11:00,1.59395,1.59402,1.59381,1.5939,215200002.0
2006-11-13 22:12:00,1.59395,1.59395,1.5938,1.5938,671900006.0
2006-11-13 22:13:00,1.59372,1.59386,1.59365,1.59384,135500000.0
2006-11-13 22:14:00,1.5939,1.59395,1.59373,1.59379,199700001.0
2006-11-13 22:15:00,1.59385,1.59398,1.59365,1.59374,699500000.0
2006-11-13 22:16:00,1.5939,1.594,1.59377,1.59381,231500000.0
2006-11-13 22:17:00,1.59403,1.59405,1.59391,1.59404,334800004.0
2006-11-13 22:18:00,1.59387,1.59405,1.59378,1.59389,177900000.0
2006-11-13 22:19:00,1.59372,1.59397,1.59368,1.59397,310100001.0
2006-11-13 22:20:00,1.59395,1.59407,1.59382,1.59407,234200000.0
2006-11-13 22:21:00,1.59389,1.59403,1.59383,1.59399,393799996.0
2006-11-13 22:22:00,1.5938,1.59389,1.59328,1.59343,895700007.0
2006-11-13 22:23:00,1.59393,1.59402,1.59377,1.59388,180300000.0
2006-11-13 22:24:00,1.59397,1.59406,1.59377,1.59377,309499999.0
2006-11-13 22:25:00,1.59403,1.59407,1.5938,1.5938,651700004.0
2006-11-13 22:26:00,1.59382,1.59415,1.59382,1.59389,1058200001.0
2006-11-13 22:27:00,1.59407,1.59419,1.59382,1.59382,261499998.0
2006-11-13 22:28:00,1.59391,1.59419,1.59387,1.59403,844000001.0
2006-11-13 22:29:00,1.5939,1.5941,1.59388,1.5941,743100001.0
2006-11-13 22:30:00,1.59403,1.59409,1.5938,1.59397,598499999.0
2006-11-13 22:31:00,1.59402,1.59402,1.5937,1.59384,293400001.0
2006-11-13 22:32:00,1.59378,1.59398,1.59372,1.59392,283100006.0
2006-11-13 22:33:00,1.59375,1.59402,1.59372,1.59402,155800002.0
2006-11-13 22:34:00,1.594,1.59407,1.59388,1.59399,348899999.0
2006-11-13 22:35:00,1.59395,1.59402,1.59386,1.59398,152700001.0
2006-11-13 22:36:00,1.59389,1.59404,1.59376,1.59389,750399998.0
2006-11-13 22:37:00,1.59398,1.5941,1.59381,1.59395,295100002.0
2006-11-13 22:38:00,1.59403,1.59403,1.59376,1.59382,323099997.0
2006-11-13 22:39:00,1.59366,1.59393,1.59355,1.59393,750900000.0
2006-11-13 22:40:00,1.59395,1.594,1.59367,1.594,850600005.0
2006-11-13 22:41:00,1.59395,1.59405,1.59382,1.5939,749200004.0
2006-11-13 22:42:00,1.59381,1.59405,1.5938,1.594,621400001.0
2006-11-13 22:43:00,1.59409,1.59423,1.59375,1.59413,1267800012.0
2006-11-13 22:44:00,1.59407,1.59408,1.59379,1.59391,404700002.0
2006-11-13 22:45:00,1.59396,1.59409,1.59384,1.59401,190299997.0
2006-11-13 22:46:00,1.59393,1.59413,1.59388,1.59395,402700000.0
2006-11-13 22:47:00,1.59413,1.59413,1.59395,1.59397,239100000.0
2006-11-13 22:48:00,1.59413,1.59413,1.59383,1.5939,485600007.0
2006-11-13 22:49:00,1.594,1.59413,1.5939,1.59405,620100002.0
2006-11-13 22:50:00,1.59377,1.59392,1.59354,1.59387,401199999.0
2006-11-13 22:51:00,1.59383,1.59403,1.59379,1.59386,429400003.0
2006-11-13 22:52:00,1.59389,1.59409,1.5937,1.59404,395100007.0
2006-11-13 22:53:00,1.59418,1.59418,1.59396,1.59401,202100002.0
2006-11-13 22:54:00,1.59395,1.59415,1.5939,1.59412,416500002.0
2006-11-13 22:55:00,1.59401,1.59415,1.59392,1.59392,241900003.0
2006-11-13 22:56:00,1.59419,1.59419,1.59388,1.59399,354699999.0
2006-11-13 22:57:00,1.59383,1.59406,1.59383,1.59397,392299993.0
2006-11-13 22:58:00,1.59398,1.59415,1.59383,1.59401,253599999.0
2006-11-13 22:59:00,1.5939,1.59395,1.5936,1.5936,659800004.0
2006-11-13 23:00:00,1.59351,1.5939,1.59351,1.59358,111399998.0
2006-11-13 23:01:00,1.59404,1.59404,1.59374,1.59376,213500003.0
2006-11-13 23:02:00,1.59393,1.59413,1.59393,1.59413,300600000.0
2006-11-13 23:03:00,1.59413,1.59427,1.59404,1.59419,292500001.0
2006-11-13 23:04:00,1.59399,1.59425,1.59394,1.59417,310600001.0
2006-11-13 23:05:00,1.59409,1.59423,1.59401,1.59415,218000000.0
2006-11-13 23:06:00,1.59355,1.59407,1.59351,1.59389,288199999.0
2006-11-13 23:07:00,1.59406,1.59418,1.59401,1.59401,281200001.0
2006-11-13 23:08:00,1.59412,1.5943,1.594,1.59413,272200001.0
2006-11-13 23:09:00,1.5943,1.5945,1.59429,1.59437,245499998.0
2006-11-13 23:10:00,1.59433,1.59445,1.59426,1.5943,149300001.0
2006-11-13 23:11:00,1.5944,1.59445,1.59423,1.59438,178999997.0
2006-11-13 23:12:00,1.5944,1.59445,1.5943,1.5943,219600002.0
2006-11-13 23:13:00,1.5943,1.5944,1.5943,1.5944,29600000.0
2006-11-13 23:14:00,1.59435,1.59446,1.59418,1.59445,442200001.0
2006-11-13 23:15:00,1.59437,1.59437,1.59424,1.59424,26400000.0
2006-11-13 23:16:00,1.59443,1.59445,1.59428,1.59435,229600003.0
2006-11-13 23:17:00,1.59442,1.59442,1.59414,1.5942,317300004.0
2006-11-13 23:18:00,1.59421,1.59433,1.59406,1.59417,373200002.0
2006-11-13 23:19:00,1.59411,1.59418,1.59399,1.59412,103700004.0
2006-11-13 23:20:00,1.59415,1.59425,1.5941,1.59425,18400000.0
2006-11-13 23:21:00,1.59404,1.5942,1.59403,1.5942,290200005.0
2006-11-13 23:22:00,1.59401,1.59418,1.594,1.59407,212300001.0
2006-11-13 23:23:00,1.5941,1.5941,1.59397,1.59403,141200002.0
2006-11-13 23:24:00,1.59416,1.59424,1.59392,1.59424,166000000.0
2006-11-13 23:25:00,1.59422,1.59422,1.59398,1.59398,52100000.0
2006-11-13 23:26:00,1.59415,1.59422,1.59415,1.59422,104600000.0
2006-11-13 23:27:00,1.59422,1.59422,1.59415,1.59415,49500000.0
2006-11-13 23:28:00,1.59417,1.59417,1.594,1.5941,280300003.0
2006-11-13 23:29:00,1.59408,1.59413,1.59396,1.59404,158900001.0
2006-11-13 23:30:00,1.59416,1.59433,1.59409,1.59423,175000000.0
2006-11-13 23:31:00,1.59418,1.59433,1.59416,1.59428,357800005.0
2006-11-13 23:32:00,1.59413,1.59415,1.59379,1.59412,272600002.0
2006-11-13 23:33:00,1.59416,1.59419,1.59405,1.59406,261799995.0
2006-11-13 23:34:00,1.5942,1.5942,1.59398,1.59398,199200004.0
2006-11-13 23:35:00,1.59405,1.59417,1.59405,1.59417,96800001.0
2006-11-13 23:36:00,1.59412,1.59421,1.59402,1.59417,353899996.0
2006-11-13 23:37:00,1.59395,1.59407,1.59395,1.59403,59099999.0
2006-11-13 23:38:00,1.59405,1.59414,1.59389,1.59389,349800000.0
2006-11-13 23:39:00,1.59403,1.59409,1.59397,1.59406,89400000.0
2006-11-13 23:40:00,1.59392,1.59405,1.59388,1.59392,207700004.0
2006-11-13 23:41:00,1.59397,1.59407,1.59383,1.59407,241900003.0
2006-11-13 23:42:00,1.59397,1.59412,1.59383,1.59395,293900002.0
2006-11-13 23:43:00,1.59403,1.59403,1.59391,1.59391,84299999.0
2006-11-13 23:44:00,1.59395,1.59412,1.59381,1.59402,306800000.0
2006-11-13 23:45:00,1.59378,1.59392,1.59378,1.59392,112600001.0
2006-11-13 23:46:00,1.59382,1.594,1.59376,1.59395,164800000.0
2006-11-13 23:47:00,1.5938,1.5939,1.5938,1.5939,72000000.0
2006-11-13 23:48:00,1.5939,1.5939,1.59376,1.59376,131500003.0
2006-11-13 23:49:00,1.59338,1.5939,1.59336,1.59388,384400001.0
2006-11-13 23:50:00,1.59389,1.59389,1.59371,1.59382,329199999.0
2006-11-13 23:51:00,1.59383,1.59397,1.59375,1.59385,271100001.0
2006-11-13 23:52:00,1.5939,1.59403,1.59376,1.59403,131800000.0
2006-11-13 23:53:00,1.59398,1.59403,1.59376,1.59398,150300001.0
2006-11-13 23:54:00,1.5938,1.59401,1.59367,1.59387,172200002.0
2006-11-13 23:55:00,1.59396,1.59396,1.59377,1.59377,108600001.0
2006-11-13 23:56:00,1.59388,1.59388,1.59375,1.59375,83000000.0
2006-11-13 23:57:00,1.59395,1.59398,1.59373,1.59373,207500002.0
2006-11-13 23:58:00,1.59367,1.59384,1.59367,1.59384,44000000.0
2006-11-13 23:59:00,1.59377,1.59391,1.59377,1.59391,125900000.0
2006-11-14 00:00:00,1.5937,1.59391,1.59357,1.59361,287499999.0
2006-11-14 00:01:00,1.59372,1.59383,1.59364,1.59364,290699999.0
2006-11-14 00:02:00,1.59363,1.59373,1.59356,1.59356,293800001.0
2006-11-14 00:03:00,1.59373,1.59375,1.59366,1.5937,50300000.0
2006-11-14 00:04:00,1.59369,1.59378,1.59356,1.59366,173499999.0
2006-11-14 00:05:00,1.59366,1.59375,1.59358,1.59364,206500002.0
2006-11-14 00:06:00,1.59368,1.59379,1.59356,1.59371,83400000.0
2006-11-14 00:07:00,1.59363,1.59385,1.59357,1.59385,131700002.0
2006-11-14 00:08:00,1.59365,1.5938,1.59365,1.5938,38400000.0
2006-11-14 00:09:00,1.5938,1.59387,1.5936,1.59385,278299999.0
2006-11-14 00:10:00,1.5939,1.59395,1.5939,1.59395,13600000.0
2006-11-14 00:11:00,1.59382,1.59391,1.59369,1.59381,260700001.0
2006-11-14 00:12:00,1.59375,1.59383,1.59363,1.59373,169200001.0
2006-11-14 00:13:00,1.59387,1.5939,1.59364,1.59369,453699998.0
2006-11-14 00:14:00,1.5938,1.59412,1.5938,1.59411,190199998.0
2006-11-14 00:15:00,1.59414,1.59429,1.59414,1.59429,110199999.0
2006-11-14 00:16:00,1.59434,1.59436,1.59424,1.59426,58900000.0
2006-11-14 00:17:00,1.59439,1.59459,1.59429,1.59443,310999998.0
2006-11-14 00:18:00,1.59422,1.59442,1.5941,1.59422,328500001.0
2006-11-14 00:19:00,1.59412,1.59423,1.59405,1.59416,230399998.0
2006-11-14 00:20:00,1.59417,1.59426,1.59391,1.5941,222699999.0
2006-11-14 00:21:00,1.59417,1.59422,1.5938,1.59383,278700000.0
2006-11-14 00:22:00,1.59415,1.5942,1.59401,1.59409,119800000.0
2006-11-14 00:23:00,1.59411,1.59418,1.59402,1.59416,211499997.0
2006-11-14 00:24:00,1.59413,1.59434,1.59405,1.59422,274599999.0
2006-11-14 00:25:00,1.59418,1.59433,1.59415,1.59428,306799996.0
2006-11-14 00:26:00,1.59421,1.59428,1.59412,1.59426,155999996.0
2006-11-14 00:27:00,1.5942,1.5943,1.5942,1.5943,9700000.0
2006-11-14 00:28:00,1.59435,1.59435,1.59416,1.59427,268900002.0
2006-11-14 00:29:00,1.59426,1.59428,1.59414,1.59428,197300001.0
2006-11-14 00:30:00,1.59433,1.59433,1.5941,1.59417,255400001.0
2006-11-14 00:31:00,1.59421,1.59433,1.59418,1.59431,245300002.0
2006-11-14 00:32:00,1.59426,1.59433,1.59412,1.59433,175800000.0
2006-11-14 00:33:00,1.59427,1.59433,1.59411,1.59433,360899999.0
2006-11-14 00:34:00,1.5943,1.59432,1.59408,1.59413,350900002.0
2006-11-14 00:35:00,1.59411,1.5943,1.59411,1.59416,238900000.0
2006-11-14 00:36:00,1.59416,1.59433,1.59408,1.59432,223500000.0
2006-11-14 00:37:00,1.59426,1.59433,1.59415,1.59427,86399999.0
2006-11-14 00:38:00,1.59412,1.59433,1.59411,1.59433,142299997.0
2006-11-14 00:39:00,1.59413,1.5943,1.59413,1.59415,163100000.0
2006-11-14 00:40:00,1.59424,1.59432,1.59413,1.59421,181599998.0
2006-11-14 00:41:00,1.59414,1.59424,1.59406,1.59411,123000003.0
2006-11-14 00:42:00,1.59402,1.59416,1.59394,1.59395,287900001.0
2006-11-14 00:43:00,1.5941,1.59415,1.59387,1.59408,305000002.0
2006-11-14 00:44:00,1.59397,1.59413,1.59393,1.59408,274500003.0
2006-11-14 00:45:00,1.59409,1.5941,1.59389,1.59389,184200001.0
2006-11-14 00:46:00,1.59384,1.5941,1.59384,1.59408,236600001.0
2006-11-14 00:47:00,1.59397,1.59419,1.59393,1.59393,366099998.0
2006-11-14 00:48:00,1.59408,1.59427,1.59404,1.5941,376599999.0
2006-11-14 00:49:00,1.5941,1.59425,1.59409,1.59417,266800002.0
2006-11-14 00:50:00,1.5941,1.59425,1.59402,1.59414,233000000.0
2006-11-14 00:51:00,1.59391,1.59431,1.59391,1.59431,147199999.0
2006-11-14 00:52:00,1.59433,1.59433,1.59398,1.59412,267700001.0
2006-11-14 00:53:00,1.594,1.59417,1.59398,1.59401,227199999.0
2006-11-14 00:54:00,1.5938,1.59404,1.59348,1.59348,363400001.0
2006-11-14 00:55:00,1.5941,1.59416,1.59388,1.59397,393399998.0
2006-11-14 00:56:00,1.5939,1.59395,1.59333,1.59346,250000003.0
2006-11-14 00:57:00,1.59387,1.59418,1.59387,1.59408,378899999.0
2006-11-14 00:58:00,1.59414,1.59414,1.59381,1.594,161399998.0
2006-11-14 00:59:00,1.59382,1.59411,1.59382,1.59411,75999998.0
2006-11-14 01:00:00,1.59392,1.59411,1.59387,1.59396,230900001.0
2006-11-14 01:01:00,1.59412,1.59412,1.59362,1.59368,285500000.0
2006-11-14 01:02:00,1.59397,1.59417,1.59397,1.59417,142800001.0
2006-11-14 01:03:00,1.59395,1.59426,1.59395,1.59426,58900002.0
2006-11-14 01:04:00,1.5943,1.59435,1.5941,1.59423,523399995.0
2006-11-14 01:05:00,1.59423,1.59427,1.59405,1.59409,298000003.0
2006-11-14 01:06:00,1.59424,1.59424,1.59395,1.59395,224100003.0
2006-11-14 01:07:00,1.59415,1.5942,1.59401,1.59413,259100005.0
2006-11-14 01:08:00,1.59405,1.59417,1.59401,1.59417,244400003.0
2006-11-14 01:09:00,1.59417,1.59433,1.59406,1.59418,528900003.0
2006-11-14 01:10:00,1.59426,1.59426,1.59403,1.59403,225800000.0
2006-11-14 01:11:00,1.59411,1.5943,1.59401,1.59418,370300003.0
2006-11-14 01:12:00,1.59408,1.59425,1.59401,1.59415,361300003.0
2006-11-14 01:13:00,1.59423,1.59429,1.59405,1.59405,235600003.0
2006-11-14 01:14:00,1.59433,1.59439,1.5942,1.59425,295700002.0
2006-11-14 01:15:00,1.59421,1.59432,1.59414,1.59418,219400000.0
2006-11-14 01:16:00,1.59425,1.59425,1.5941,1.5941,27800000.0
2006-11-14 01:17:00,1.59415,1.59432,1.59381,1.5941,277999999.0
2006-11-14 01:18:00,1.59431,1.5944,1.59418,1.59418,354700002.0
2006-11-14 01:19:00,1.59423,1.5943,1.59407,1.59423,219100000.0
2006-11-14 01:20:00,1.59421,1.59429,1.59406,1.5942,289700004.0
2006-11-14 01:21:00,1.59372,1.59422,1.59372,1.59414,200000002.0
2006-11-14 01:22:00,1.5942,1.59425,1.5942,1.59425,52000000.0
2006-11-14 01:23:00,1.59423,1.59423,1.5939,1.5939,235000000.0
2006-11-14 01:24:00,1.59396,1.59419,1.59396,1.59404,239400000.0
2006-11-14 01:25:00,1.594,1.59417,1.59391,1.59417,206600000.0
2006-11-14 01:26:00,1.59375,1.59413,1.59351,1.59354,325499999.0
2006-11-14 01:27:00,1.594,1.5942,1.594,1.5942,339300000.0
2006-11-14 01:28:00,1.5942,1.59425,1.59412,1.59419,71900000.0
2006-11-14 01:29:00,1.5942,1.5942,1.59402,1.59402,170100000.0
2006-11-14 01:30:00,1.59407,1.59419,1.59368,1.59374,296800001.0
2006-11-14 01:31:00,1.59409,1.5942,1.59405,1.59417,63800002.0
2006-11-14 01:32:00,1.59425,1.59429,1.59402,1.59422,399399994.0
2006-11-14 01:33:00,1.59425,1.59425,1.59407,1.59413,91700000.0
2006-11-14 01:34:00,1.59382,1.59425,1.59382,1.59425,305100002.0
2006-11-14 01:35:00,1.59405,1.5942,1.59405,1.5942,19800000.0
2006-11-14 01:36:00,1.59406,1.59425,1.59406,1.59408,191199999.0
2006-11-14 01:37:00,1.59422,1.59431,1.59408,1.59414,255300005.0
2006-11-14 01:38:00,1.59422,1.59425,1.59397,1.5942,434600000.0
2006-11-14 01:39:00,1.59409,1.59425,1.59399,1.59415,217500003.0
2006-11-14 01:40:00,1.5942,1.5942,1.5941,1.5941,19499999.0
2006-11-14 01:41:00,1.5941,1.5941,1.5935,1.59357,263200001.0
2006-11-14 01:42:00,1.59412,1.59428,1.59412,1.59422,198200000.0
2006-11-14 01:43:00,1.59425,1.59425,1.5941,1.5941,146000000.0
2006-11-14 01:44:00,1.59369,1.59408,1.59354,1.59381,519499997.0
2006-11-14 01:45:00,1.59425,1.59425,1.5942,1.5942,62999998.0
2006-11-14 01:46:00,1.5942,1.59423,1.59405,1.59419,207600000.0
2006-11-14 01:47:00,1.59415,1.59423,1.59406,1.5941,343800000.0
2006-11-14 01:48:00,1.59419,1.59428,1.59409,1.5942,233900001.0
2006-11-14 01:49:00,1.5941,1.59426,1.59402,1.59426,343800005.0
2006-11-14 01:50:00,1.59433,1.59438,1.59415,1.59423,440099998.0
2006-11-14 01:51:00,1.5943,1.59444,1.59416,1.59436,342000002.0
2006-11-14 01:52:00,1.59413,1.59433,1.59407,1.5942,262200004.0
2006-11-14 01:53:00,1.59417,1.59426,1.59402,1.59412,144499998.0
2006-11-14 01:54:00,1.59417,1.59422,1.59401,1.5941,184599999.0
2006-11-14 01:55:00,1.59394,1.59408,1.5937,1.5939,305700000.0
2006-11-14 01:56:00,1.59399,1.59403,1.59375,1.59387,172399997.0
2006-11-14 01:57:00,1.59389,1.59395,1.59365,1.5938,360300001.0
2006-11-14 01:58:00,1.59408,1.59408,1.59384,1.59396,287000005.0
2006-11-14 01:59:00,1.59392,1.59399,1.59379,1.59393,358899997.0
2006-11-14 02:00:00,1.59391,1.59401,1.59367,1.59385,292100001.0
2006-11-14 02:01:00,1.5938,1.59394,1.59369,1.59379,430500007.0
2006-11-14 02:02:00,1.59373,1.59395,1.59365,1.59376,280399999.0
2006-11-14 02:03:00,1.59378,1.59393,1.59368,1.59383,247099997.0
2006-11-14 02:04:00,1.59378,1.59386,1.5936,1.59376,242900000.0
2006-11-14 02:05:00,1.59354,1.59368,1.59343,1.5936,141500000.0
2006-11-14 02:06:00,1.59368,1.59373,1.59358,1.59366,240200004.0
2006-11-14 02:07:00,1.59367,1.59384,1.59354,1.59378,460300004.0
2006-11-14 02:08:00,1.59382,1.59382,1.59342,1.59342,299399997.0
2006-11-14 02:09:00,1.59372,1.59372,1.59354,1.59354,152499998.0
2006-11-14 02:10:00,1.59359,1.59371,1.59355,1.59356,268300000.0
2006-11-14 02:11:00,1.5935,1.59363,1.59331,1.59356,173500004.0
2006-11-14 02:12:00,1.5935,1.59365,1.5935,1.59365,81600002.0
2006-11-14 02:13:00,1.59366,1.59366,1.59345,1.59366,197500003.0
2006-11-14 02:14:00,1.59359,1.5937,1.59354,1.59367,329700003.0
2006-11-14 02:15:00,1.59359,1.59363,1.59338,1.59338,174200000.0
2006-11-14 02:16:00,1.59357,1.59369,1.59344,1.59344,197999998.0
2006-11-14 02:17:00,1.59355,1.5936,1.59342,1.59348,30600000.0
2006-11-14 02:18:00,1.59361,1.59361,1.59345,1.59347,399100000.0
2006-11-14 02:19:00,1.5935,1.59374,1.5935,1.59369,120599999.0
2006-11-14 02:20:00,1.59377,1.59378,1.59355,1.5936,251699997.0
2006-11-14 02:21:00,1.59348,1.59367,1.59348,1.59362,290000002.0
2006-11-14 02:22:00,1.5935,1.59367,1.59349,1.5936,224400002.0
2006-11-14 02:23:00,1.59365,1.59365,1.59343,1.5935,206700000.0
2006-11-14 02:24:00,1.59355,1.59375,1.59344,1.59375,309800000.0
2006-11-14 02:25:00,1.5937,1.59375,1.59366,1.59373,87699998.0
2006-11-14 02:26:00,1.59355,1.59367,1.59354,1.59363,191700005.0
2006-11-14 02:27:00,1.59303,1.59352,1.59285,1.59326,446500007.0
2006-11-14 02:28:00,1.5936,1.5938,1.59346,1.59352,343600000.0
2006-11-14 02:29:00,1.59367,1.59378,1.59346,1.59367,351299998.0
2006-11-14 02:30:00,1.5934,1.59375,1.5934,1.59375,85500000.0
2006-11-14 02:31:00,1.5936,1.5937,1.5936,1.5937,97499997.0
2006-11-14 02:32:00,1.59358,1.59375,1.59353,1.59368,246199999.0
2006-11-14 02:33:00,1.5937,1.5937,1.5936,1.5936,107800001.0
2006-11-14 02:34:00,1.5937,1.5937,1.5936,1.5936,42200000.0
2006-11-14 02:35:00,1.59378,1.59378,1.59351,1.59362,349500004.0
2006-11-14 02:36:00,1.59372,1.5938,1.59355,1.5936,226699998.0
2006-11-14 02:37:00,1.59339,1.5937,1.59314,1.59317,399800000.0
2006-11-14 02:38:00,1.59368,1.59368,1.59356,1.59356,36799999.0
2006-11-14 02:39:00,1.59357,1.59363,1.59299,1.59306,374500007.0
2006-11-14 02:40:00,1.59377,1.59377,1.59374,1.59374,44700000.0
2006-11-14 02:41:00,1.59309,1.59356,1.59292,1.59328,295499999.0
2006-11-14 02:42:00,1.59368,1.59369,1.59349,1.59357,184600000.0
2006-11-14 02:43:00,1.59372,1.59373,1.59352,1.59373,276300000.0
2006-11-14 02:44:00,1.59371,1.59378,1.59362,1.5937,62900000.0
2006-11-14 02:45:00,1.59365,1.59372,1.59356,1.59371,287700000.0
2006-11-14 02:46:00,1.59353,1.59374,1.59321,1.59322,365000000.0
2006-11-14 02:47:00,1.5935,1.59375,1.5935,1.59375,363100002.0
2006-11-14 02:48:00,1.59365,1.59378,1.59354,1.59365,273400003.0
2006-11-14 02:49:00,1.59362,1.59369,1.59354,1.59369,174400000.0
2006-11-14 02:50:00,1.59362,1.59375,1.59362,1.59375,40000000.0
2006-11-14 02:51:00,1.59365,1.59373,1.59354,1.59364,305600002.0
2006-11-14 02:52:00,1.5936,1.59372,1.5935,1.59357,379300003.0
2006-11-14 02:53:00,1.59375,1.59375,1.59354,1.5936,266900000.0
2006-11-14 02:54:00,1.59368,1.59371,1.59353,1.59371,235199998.0
2006-11-14 02:55:00,1.5936,1.5937,1.59356,1.59368,130000003.0
2006-11-14 02:56:00,1.5937,1.5937,1.5935,1.5935,223700001.0
2006-11-14 02:57:00,1.59372,1.59372,1.59339,1.5935,164900001.0
2006-11-14 02:58:00,1.59367,1.59368,1.59351,1.59365,252199997.0
2006-11-14 02:59:00,1.59367,1.59367,1.59352,1.59352,247500000.0
2006-11-14 03:00:00,1.59346,1.59358,1.59344,1.59344,227100000.0
2006-11-14 03:01:00,1.59342,1.59358,1.59337,1.59357,414100003.0
2006-11-14 03:02:00,1.59349,1.59366,1.59328,1.59328,193700000.0
2006-11-14 03:03:00,1.59365,1.59365,1.59343,1.59343,84600000.0
2006-11-14 03:04:00,1.5936,1.5936,1.59342,1.59342,91099999.0
2006-11-14 03:05:00,1.59347,1.59364,1.59347,1.59364,169400004.0
2006-11-14 03:06:00,1.59354,1.59368,1.59354,1.5936,190900004.0
2006-11-14 03:07:00,1.59354,1.59359,1.59341,1.59344,264499998.0
2006-11-14 03:08:00,1.59344,1.59355,1.59335,1.5935,279500002.0
2006-11-14 03:09:00,1.59344,1.59364,1.5934,1.59352,136999999.0
2006-11-14 03:10:00,1.59362,1.59377,1.59352,1.59358,255899996.0
2006-11-14 03:11:00,1.59364,1.59372,1.59354,1.59365,218400000.0
2006-11-14 03:12:00,1.59359,1.59376,1.59345,1.59376,357900005.0
2006-11-14 03:13:00,1.59368,1.59377,1.59355,1.59365,157600002.0
2006-11-14 03:14:00,1.59365,1.59382,1.59352,1.59375,336300005.0
2006-11-14 03:15:00,1.59382,1.5939,1.59366,1.59369,228400002.0
2006-11-14 03:16:00,1.59358,1.59378,1.59344,1.5936,185300000.0
2006-11-14 03:17:00,1.59375,1.59375,1.59354,1.59354,146900000.0
2006-11-14 03:18:00,1.5936,1.5937,1.59349,1.5937,289700004.0
2006-11-14 03:19:00,1.59375,1.59375,1.59356,1.59356,272500001.0
2006-11-14 03:20:00,1.59356,1.59375,1.59356,1.59375,180900002.0
2006-11-14 03:21:00,1.5936,1.5937,1.5936,1.5937,21600000.0
2006-11-14 03:22:00,1.5937,1.59375,1.5937,1.59375,71900002.0
2006-11-14 03:23:00,1.59359,1.59373,1.59352,1.59365,178099997.0
2006-11-14 03:24:00,1.59371,1.59379,1.59362,1.59369,260900000.0
2006-11-14 03:25:00,1.5937,1.5937,1.5936,1.5936,64100002.0
2006-11-14 03:26:00,1.59373,1.59373,1.59354,1.59363,115100002.0
2006-11-14 03:27:00,1.59362,1.59376,1.59361,1.59364,190400001.0
2006-11-14 03:28:00,1.59368,1.59375,1.59364,1.59373,135599999.0
2006-11-14 03:29:00,1.59365,1.59377,1.59354,1.5937,17400000.0
2006-11-14 03:30:00,1.59365,1.5938,1.59355,1.59373,270800002.0
2006-11-14 03:31:00,1.5937,1.5937,1.5936,1.5936,27499999.0
2006-11-14 03:32:00,1.59349,1.59378,1.59349,1.59375,144000000.0
2006-11-14 03:33:00,1.59368,1.59375,1.59354,1.59373,228600000.0
2006-11-14 03:34:00,1.59368,1.59375,1.59354,1.59375,510400002.0
2006-11-14 03:35:00,1.5936,1.5937,1.5936,1.5937,5600000.0
2006-11-14 03:36:00,1.59358,1.59373,1.59351,1.59365,359800006.0
2006-11-14 03:37:00,1.59365,1.59375,1.59352,1.59359,276900004.0
2006-11-14 03:38:00,1.59371,1.59371,1.59357,1.59357,93299997.0
2006-11-14 03:39:00,1.59359,1.59371,1.59349,1.59361,61399999.0
2006-11-14 03:40:00,1.59363,1.59372,1.5934,1.59363,180900000.0
2006-11-14 03:41:00,1.593,1.59356,1.593,1.59327,296799999.0
2006-11-14 03:42:00,1.5936,1.59374,1.59356,1.59366,326099998.0
2006-11-14 03:43:00,1.59363,1.59371,1.5935,1.5935,427799996.0
2006-11-14 03:44:00,1.59368,1.59375,1.59356,1.59368,83999999.0
2006-11-14 03:45:00,1.59375,1.59375,1.59351,1.59358,522000014.0
2006-11-14 03:46:00,1.59359,1.59375,1.59353,1.59375,162900003.0
2006-11-14 03:47:00,1.59366,1.59372,1.59351,1.59364,317700001.0
2006-11-14 03:48:00,1.59375,1.59375,1.59352,1.59352,86000001.0
2006-11-14 03:49:00,1.59352,1.5937,1.59352,1.5937,107200002.0
2006-11-14 03:50:00,1.59358,1.59368,1.59358,1.59368,142500001.0
2006-11-14 03:51:00,1.59323,1.59358,1.59303,1.59344,360699999.0
2006-11-14 03:52:00,1.59352,1.5936,1.59342,1.59355,156600001.0
2006-11-14 03:53:00,1.59362,1.5937,1.5935,1.59351,169700000.0
2006-11-14 03:54:00,1.59363,1.59369,1.59357,1.59366,148300002.0
2006-11-14 03:55:00,1.59363,1.59363,1.59346,1.59346,40300000.0
2006-11-14 03:56:00,1.5935,1.59375,1.5935,1.59375,293199999.0
2006-11-14 03:57:00,1.59375,1.59375,1.5937,1.5937,16100000.0
2006-11-14 03:58:00,1.59368,1.5939,1.59368,1.59384,446400001.0
2006-11-14 03:59:00,1.59375,1.59379,1.5936,1.59361,396399996.0
2006-11-14 04:00:00,1.59378,1.59378,1.59367,1.59367,51199999.0
2006-11-14 04:01:00,1.59373,1.59387,1.59364,1.59381,272800001.0
2006-11-14 04:02:00,1.59362,1.59384,1.59327,1.59327,311700003.0
2006-11-14 04:03:00,1.59367,1.59392,1.59367,1.5938,365499996.0
2006-11-14 04:04:00,1.59386,1.59395,1.59377,1.59387,184699999.0
2006-11-14 04:05:00,1.59385,1.59393,1.59373,1.59387,173700002.0
2006-11-14 04:06:00,1.59375,1.59388,1.59369,1.59387,199599999.0
2006-11-14 04:07:00,1.59376,1.59384,1.59346,1.59376,384100004.0
2006-11-14 04:08:00,1.59385,1.5939,1.59368,1.59382,151000000.0
2006-11-14 04:09:00,1.59389,1.59415,1.59373,1.59395,440700003.0
2006-11-14 04:10:00,1.59369,1.59381,1.59368,1.59373,222799999.0
2006-11-14 04:11:00,1.59358,1.59379,1.59291,1.59291,407699998.0
2006-11-14 04:12:00,1.59324,1.59385,1.59311,1.59332,401199998.0
2006-11-14 04:13:00,1.59358,1.5938,1.59331,1.59345,309200003.0
2006-11-14 04:14:00,1.59318,1.59389,1.59292,1.59371,351700000.0
2006-11-14 04:15:00,1.59385,1.5939,1.59343,1.59356,275899998.0
2006-11-14 04:16:00,1.59368,1.59371,1.59342,1.59351,275100001.0
2006-11-14 04:17:00,1.59362,1.59363,1.59352,1.59353,128500000.0
2006-11-14 04:18:00,1.59367,1.59373,1.5936,1.59365,53600000.0
2006-11-14 04:19:00,1.59354,1.59384,1.59354,1.59375,349700003.0
2006-11-14 04:20:00,1.59388,1.59395,1.59361,1.59364,286500002.0
2006-11-14 04:21:00,1.59385,1.59397,1.59369,1.59388,270899999.0
2006-11-14 04:22:00,1.59363,1.59381,1.59355,1.59365,359900003.0
2006-11-14 04:23:00,1.59375,1.59389,1.59359,1.59374,440299999.0
2006-11-14 04:24:00,1.59385,1.5939,1.59366,1.59373,331999994.0
2006-11-14 04:25:00,1.59382,1.5939,1.59359,1.59382,230200003.0
2006-11-14 04:26:00,1.5939,1.5939,1.59375,1.59384,311400000.0
2006-11-14 04:27:00,1.59373,1.59393,1.5937,1.59377,415300003.0
2006-11-14 04:28:00,1.59375,1.59389,1.59364,1.59367,318500003.0
2006-11-14 04:29:00,1.5938,1.5938,1.59362,1.59362,32800000.0
2006-11-14 04:30:00,1.5936,1.59383,1.5936,1.59383,59100000.0
2006-11-14 04:31:00,1.59385,1.59389,1.59372,1.59388,313599999.0
2006-11-14 04:32:00,1.59388,1.59388,1.59376,1.59377,217500003.0
2006-11-14 04:33:00,1.59377,1.59394,1.59377,1.59394,153300000.0
2006-11-14 04:34:00,1.5938,1.59392,1.59378,1.59378,113400002.0
2006-11-14 04:35:00,1.59379,1.59395,1.59371,1.59383,390900002.0
2006-11-14 04:36:00,1.59377,1.59393,1.59372,1.59387,180199999.0
2006-11-14 04:37:00,1.59381,1.5939,1.59365,1.59377,347399997.0
2006-11-14 04:38:00,1.59343,1.59382,1.59341,1.59367,242500002.0
2006-11-14 04:39:00,1.59368,1.59385,1.59361,1.5938,246800003.0
2006-11-14 04:40:00,1.59388,1.59388,1.59371,1.59373,312999998.0
2006-11-14 04:41:00,1.59387,1.59387,1.59364,1.59364,106199998.0
2006-11-14 04:42:00,1.59375,1.5939,1.59374,1.59389,405099999.0
2006-11-14 04:43:00,1.59371,1.59385,1.59359,1.59369,85199999.0
2006-11-14 04:44:00,1.59361,1.59371,1.5932,1.59371,206700000.0
2006-11-14 04:45:00,1.59355,1.59381,1.59355,1.59371,203099999.0
2006-11-14 04:46:00,1.59371,1.59388,1.59371,1.59376,392999997.0
2006-11-14 04:47:00,1.59382,1.59388,1.59364,1.59375,335700006.0
2006-11-14 04:48:00,1.59383,1.59391,1.59366,1.5938,216599998.0
2006-11-14 04:49:00,1.5939,1.5939,1.59369,1.59375,244399998.0
2006-11-14 04:50:00,1.59366,1.59385,1.59359,1.59385,142400003.0
2006-11-14 04:51:00,1.5938,1.59388,1.59327,1.59329,270100002.0
2006-11-14 04:52:00,1.59379,1.59391,1.59379,1.59391,175900002.0
2006-11-14 04:53:00,1.59383,1.594,1.59369,1.59392,101600000.0
2006-11-14 04:54:00,1.59381,1.5939,1.59368,1.59375,180000002.0
2006-11-14 04:55:00,1.59372,1.5939,1.59372,1.5939,101400000.0
2006-11-14 04:56:00,1.59383,1.59398,1.5937,1.59383,295100004.0
2006-11-14 04:57:00,1.59358,1.59381,1.59348,1.59371,314000001.0
2006-11-14 04:58:00,1.5938,1.59398,1.5938,1.5939,465800001.0
2006-11-14 04:59:00,1.59387,1.59392,1.59381,1.59392,103900000.0
2006-11-14 05:00:00,1.59368,1.59394,1.59356,1.59381,313499993.0
2006-11-14 05:01:00,1.5939,1.59393,1.59381,1.5939,150300001.0
2006-11-14 05:02:00,1.59338,1.59363,1.59322,1.59327,216400001.0
2006-11-14 05:03:00,1.59342,1.59365,1.59323,1.5934,376600001.0
2006-11-14 05:04:00,1.59396,1.59398,1.59378,1.59378,244299998.0
2006-11-14 05:05:00,1.59386,1.59387,1.59362,1.59362,163200002.0
2006-11-14 05:06:00,1.59393,1.59393,1.59327,1.59329,330899999.0
2006-11-14 05:07:00,1.59386,1.59392,1.59378,1.59384,201400000.0
2006-11-14 05:08:00,1.59329,1.59374,1.59327,1.59332,397699995.0
2006-11-14 05:09:00,1.5937,1.59384,1.59369,1.59381,114300000.0
2006-11-14 05:10:00,1.59384,1.59384,1.59371,1.59371,54900000.0
2006-11-14 05:11:00,1.59377,1.59385,1.59359,1.59375,178100004.0
2006-11-14 05:12:00,1.59378,1.59391,1.59363,1.59384,220499996.0
2006-11-14 05:13:00,1.59379,1.5938,1.59349,1.59349,218000002.0
2006-11-14 05:14:00,1.59376,1.59389,1.59371,1.5938,243799997.0
2006-11-14 05:15:00,1.59364,1.59377,1.59364,1.59377,29600000.0
2006-11-14 05:16:00,1.5938,1.59388,1.59369,1.59376,63200000.0
2006-11-14 05:17:00,1.59388,1.59395,1.59382,1.59382,73100000.0
2006-11-14 05:18:00,1.59383,1.59395,1.59375,1.59375,120000002.0
2006-11-14 05:19:00,1.59366,1.59383,1.59366,1.59383,65500000.0
2006-11-14 05:20:00,1.59386,1.59389,1.59375,1.5938,113500000.0
2006-11-14 05:21:00,1.59375,1.59391,1.5936,1.5938,345200001.0
2006-11-14 05:22:00,1.59335,1.59376,1.59335,1.59337,206900001.0
2006-11-14 05:23:00,1.5938,1.5939,1.59372,1.59388,260400004.0
2006-11-14 05:24:00,1.5938,1.59395,1.5936,1.59383,298000003.0
2006-11-14 05:25:00,1.59376,1.59395,1.5937,1.5939,269700003.0
2006-11-14 05:26:00,1.59379,1.59395,1.59379,1.59395,316200003.0
2006-11-14 05:27:00,1.59363,1.59391,1.59358,1.59369,260499997.0
2006-11-14 05:28:00,1.59374,1.59381,1.59371,1.59371,101500001.0
2006-11-14 05:29:00,1.5938,1.59385,1.59372,1.59378,99800000.0
2006-11-14 05:30:00,1.5937,1.59392,1.59369,1.59392,101299999.0
2006-11-14 05:31:00,1.59391,1.59391,1.59385,1.59385,113100000.0
2006-11-14 05:32:00,1.5938,1.59385,1.5937,1.5937,221200001.0
2006-11-14 05:33:00,1.59373,1.59387,1.59359,1.59379,153599998.0
2006-11-14 05:34:00,1.5938,1.59386,1.59367,1.59378,335700002.0
2006-11-14 05:35:00,1.59386,1.59386,1.59375,1.5938,139099996.0
2006-11-14 05:36:00,1.59384,1.59395,1.59362,1.59386,463099997.0
2006-11-14 05:37:00,1.59393,1.59393,1.59362,1.59365,333700001.0
2006-11-14 05:38:00,1.59389,1.59396,1.59378,1.59386,88700000.0
2006-11-14 05:39:00,1.59371,1.59391,1.59366,1.59377,229600001.0
2006-11-14 05:40:00,1.59382,1.59382,1.59353,1.59353,160499997.0
2006-11-14 05:41:00,1.59374,1.59381,1.59367,1.59373,80700001.0
2006-11-14 05:42:00,1.59388,1.59388,1.59366,1.5938,390200003.0
2006-11-14 05:43:00,1.59363,1.59392,1.59362,1.59392,193800000.0
2006-11-14 05:44:00,1.59355,1.59385,1.59312,1.59326,340599998.0
2006-11-14 05:45:00,1.59393,1.59403,1.59386,1.59391,152399997.0
2006-11-14 05:46:00,1.594,1.59408,1.5939,1.59399,126999997.0
2006-11-14 05:47:00,1.59395,1.59403,1.59375,1.5939,293800002.0
2006-11-14 05:48:00,1.59386,1.59397,1.59375,1.59387,469800002.0
2006-11-14 05:49:00,1.5939,1.59398,1.59363,1.59382,452300002.0
2006-11-14 05:50:00,1.59364,1.59375,1.59338,1.59348,337399997.0
2006-11-14 05:51:00,1.59382,1.59393,1.59373,1.59381,289000001.0
2006-11-14 05:52:00,1.59389,1.59407,1.59376,1.59404,298200004.0
2006-11-14 05:53:00,1.59388,1.59406,1.59379,1.59389,506500001.0
2006-11-14 05:54:00,1.5939,1.59403,1.59373,1.59373,344500002.0
2006-11-14 05:55:00,1.59376,1.59401,1.59376,1.59392,163399998.0
2006-11-14 05:56:00,1.59358,1.59385,1.59334,1.59384,453100002.0
2006-11-14 05:57:00,1.5938,1.59402,1.5938,1.59402,221299998.0
2006-11-14 05:58:00,1.59356,1.59381,1.59322,1.59326,264000001.0
2006-11-14 05:59:00,1.59404,1.59404,1.59381,1.59386,229600001.0
2006-11-14 06:00:00,1.59398,1.59404,1.59377,1.59395,116800002.0
2006-11-14 06:01:00,1.59406,1.59414,1.59374,1.59374,392999998.0
2006-11-14 06:02:00,1.59399,1.59408,1.59383,1.5939,442200003.0
2006-11-14 06:03:00,1.594,1.59405,1.5939,1.59398,317700000.0
2006-11-14 06:04:00,1.59395,1.59399,1.59378,1.5938,361500003.0
2006-11-14 06:05:00,1.59383,1.59397,1.59381,1.5939,301399998.0
2006-11-14 06:06:00,1.59392,1.59392,1.59372,1.59372,458100000.0
2006-11-14 06:07:00,1.59385,1.59409,1.59375,1.59392,264500000.0
2006-11-14 06:08:00,1.5938,1.59398,1.59362,1.59362,421600005.0
2006-11-14 06:09:00,1.59387,1.59402,1.59378,1.59383,432299997.0
2006-11-14 06:10:00,1.59374,1.59387,1.59358,1.59374,236600003.0
2006-11-14 06:11:00,1.59378,1.59392,1.59367,1.59382,412299998.0
2006-11-14 06:12:00,1.59374,1.59382,1.59361,1.59376,273300000.0
2006-11-14 06:13:00,1.59365,1.59378,1.5936,1.59369,283199996.0
2006-11-14 06:14:00,1.59371,1.59378,1.59353,1.59365,158099998.0
2006-11-14 06:15:00,1.59367,1.59383,1.59367,1.59383,114300001.0
2006-11-14 06:16:00,1.59362,1.59377,1.59362,1.59363,197400002.0
2006-11-14 06:17:00,1.59366,1.5938,1.59348,1.5935,364300001.0
2006-11-14 06:18:00,1.59375,1.59375,1.59354,1.5936,249000007.0
2006-11-14 06:19:00,1.59368,1.5937,1.59333,1.59333,349400002.0
2006-11-14 06:20:00,1.59359,1.59366,1.59342,1.5935,277700000.0
2006-11-14 06:21:00,1.59369,1.59373,1.59358,1.59365,198099997.0
2006-11-14 06:22:00,1.59366,1.59373,1.59345,1.5936,327600002.0
2006-11-14 06:23:00,1.5936,1.59375,1.59345,1.59369,352200000.0
2006-11-14 06:24:00,1.5937,1.59378,1.59353,1.5937,191200001.0
2006-11-14 06:25:00,1.59373,1.59373,1.59349,1.59349,300500001.0
2006-11-14 06:26:00,1.59362,1.59367,1.59339,1.59353,245000001.0
2006-11-14 06:27:00,1.59357,1.59364,1.59349,1.59357,275899999.0
2006-11-14 06:28:00,1.59364,1.59364,1.59337,1.59341,223499999.0
2006-11-14 06:29:00,1.59354,1.59364,1.59345,1.59355,321800007.0
2006-11-14 06:30:00,1.5935,1.59361,1.59325,1.59353,323300001.0
2006-11-14 06:31:00,1.59359,1.59359,1.59344,1.59344,53600000.0
2006-11-14 06:32:00,1.59357,1.59359,1.59343,1.59343,290999994.0
2006-11-14 06:33:00,1.59312,1.59354,1.59306,1.59313,393499996.0
2006-11-14 06:34:00,1.59353,1.59367,1.59347,1.59365,234499997.0
2006-11-14 06:35:00,1.5936,1.59379,1.59353,1.59359,270100002.0
2006-11-14 06:36:00,1.59358,1.5937,1.59347,1.59363,126200002.0
2006-11-14 06:37:00,1.5937,1.59372,1.59353,1.59355,296000003.0
2006-11-14 06:38:00,1.59359,1.59373,1.59356,1.5936,213200001.0
2006-11-14 06:39:00,1.59362,1.5937,1.59347,1.59355,272500002.0
2006-11-14 06:40:00,1.59358,1.59379,1.59357,1.59368,346400003.0
2006-11-14 06:41:00,1.59367,1.59375,1.59353,1.59365,93399998.0
2006-11-14 06:42:00,1.59358,1.59374,1.59358,1.59374,290300002.0
2006-11-14 06:43:00,1.59379,1.59383,1.59362,1.59367,285500006.0
2006-11-14 06:44:00,1.59364,1.59374,1.5936,1.59368,232900003.0
2006-11-14 06:45:00,1.5939,1.59404,1.59369,1.59369,214700002.0
2006-11-14 06:46:00,1.59372,1.59378,1.59352,1.59352,367499999.0
2006-11-14 06:47:00,1.5936,1.5937,1.5936,1.5937,50199999.0
2006-11-14 06:48:00,1.5935,1.59384,1.5935,1.59368,330599998.0
2006-11-14 06:49:00,1.59382,1.59394,1.59364,1.59384,530100002.0
2006-11-14 06:50:00,1.59364,1.59383,1.59361,1.59383,241699998.0
2006-11-14 06:51:00,1.59386,1.59393,1.59366,1.5938,374600001.0
2006-11-14 06:52:00,1.59386,1.59391,1.59367,1.5938,254600001.0
2006-11-14 06:53:00,1.59371,1.59379,1.5936,1.59374,403299997.0
2006-11-14 06:54:00,1.59361,1.59385,1.59361,1.59375,342800004.0
2006-11-14 06:55:00,1.59375,1.59384,1.59365,1.59383,246400000.0
2006-11-14 06:56:00,1.59361,1.5938,1.59359,1.59361,248899999.0
2006-11-14 06:57:00,1.59368,1.59386,1.59363,1.59379,256300003.0
2006-11-14 06:58:00,1.59386,1.59396,1.59374,1.59375,112800000.0
2006-11-14 06:59:00,1.5937,1.59385,1.5937,1.59383,380300005.0
2006-11-14 07:00:00,1.59366,1.5939,1.59362,1.5939,417200000.0
2006-11-14 07:01:00,1.59395,1.59395,1.59357,1.59386,392699998.0
2006-11-14 07:02:00,1.59355,1.59376,1.5934,1.5936,258199999.0
2006-11-14 07:03:00,1.59377,1.59388,1.59373,1.59382,245600003.0
2006-11-14 07:04:00,1.59338,1.59382,1.59311,1.59364,307799999.0
2006-11-14 07:05:00,1.59361,1.59385,1.59361,1.59378,323000001.0
2006-11-14 07:06:00,1.5936,1.59375,1.5936,1.59375,17600000.0
2006-11-14 07:07:00,1.59353,1.59375,1.59324,1.59354,294699999.0
2006-11-14 07:08:00,1.59369,1.59381,1.59355,1.59367,131399999.0
2006-11-14 07:09:00,1.59358,1.59377,1.59351,1.59365,230100003.0
2006-11-14 07:10:00,1.59366,1.59377,1.59353,1.59363,69500001.0
2006-11-14 07:11:00,1.59365,1.59383,1.59365,1.59373,147900001.0
2006-11-14 07:12:00,1.59362,1.59375,1.59361,1.5937,140100001.0
2006-11-14 07:13:00,1.59365,1.59375,1.59355,1.59358,107899999.0
2006-11-14 07:14:00,1.59359,1.59381,1.59359,1.59381,60700000.0
2006-11-14 07:15:00,1.5937,1.59384,1.59355,1.59376,362499998.0
2006-11-14 07:16:00,1.59313,1.59362,1.59313,1.5935,324800004.0
2006-11-14 07:17:00,1.5938,1.5938,1.5937,1.5937,130299998.0
2006-11-14 07:18:00,1.59372,1.59383,1.59361,1.59364,249600002.0
2006-11-14 07:19:00,1.59323,1.59377,1.59311,1.59352,264899999.0
2006-11-14 07:20:00,1.59352,1.59374,1.59352,1.59368,397100002.0
2006-11-14 07:21:00,1.59356,1.59375,1.59355,1.5936,224099999.0
2006-11-14 07:22:00,1.59365,1.59376,1.59351,1.59371,195900000.0
2006-11-14 07:23:00,1.59325,1.59378,1.59325,1.59378,221600000.0
2006-11-14 07:24:00,1.59372,1.5938,1.59356,1.59366,292999998.0
2006-11-14 07:25:00,1.59355,1.5937,1.59355,1.5937,348999998.0
2006-11-14 07:26:00,1.59361,1.59372,1.59338,1.59362,242900000.0
2006-11-14 07:27:00,1.59351,1.59368,1.59345,1.59368,203500005.0
2006-11-14 07:28:00,1.59371,1.59377,1.59356,1.59368,163700004.0
2006-11-14 07:29:00,1.59351,1.59366,1.59324,1.59346,341199996.0
2006-11-14 07:30:00,1.59369,1.59382,1.59362,1.59379,260500001.0
2006-11-14 07:31:00,1.59376,1.59383,1.59376,1.59383,85599998.0
2006-11-14 07:32:00,1.59374,1.59382,1.59357,1.59372,372300000.0
2006-11-14 07:33:00,1.5937,1.59385,1.59363,1.59385,231700002.0
2006-11-14 07:34:00,1.59366,1.59378,1.5935,1.5937,332900002.0
2006-11-14 07:35:00,1.5937,1.59386,1.59363,1.59367,324199998.0
2006-11-14 07:36:00,1.59368,1.59372,1.5936,1.59365,91100000.0
2006-11-14 07:37:00,1.59364,1.59373,1.59364,1.59373,64900001.0
2006-11-14 07:38:00,1.59379,1.59387,1.59373,1.59373,178000002.0
2006-11-14 07:39:00,1.59371,1.5938,1.59354,1.59362,326099996.0
2006-11-14 07:40:00,1.59354,1.59382,1.59354,1.59382,212000000.0
2006-11-14 07:41:00,1.5938,1.59385,1.5935,1.59376,350599999.0
2006-11-14 07:42:00,1.59367,1.59387,1.59362,1.59387,353199995.0
2006-11-14 07:43:00,1.59369,1.59384,1.59362,1.59384,283000002.0
2006-11-14 07:44:00,1.59367,1.59385,1.59366,1.5937,423800005.0
2006-11-14 07:45:00,1.59378,1.59385,1.5937,1.5938,232400001.0
2006-11-14 07:46:00,1.59378,1.59385,1.59372,1.5938,115400001.0
2006-11-14 07:47:00,1.59376,1.5938,1.59363,1.59363,204099997.0
2006-11-14 07:48:00,1.59358,1.59368,1.59348,1.59368,282299999.0
2006-11-14 07:49:00,1.5936,1.59378,1.59326,1.5933,365299996.0
2006-11-14 07:50:00,1.59357,1.59368,1.59346,1.59368,322500004.0
2006-11-14 07:51:00,1.59369,1.59378,1.59351,1.59365,298200001.0
2006-11-14 07:52:00,1.59366,1.59384,1.59366,1.59379,233299999.0
2006-11-14 07:53:00,1.59383,1.59383,1.59349,1.59373,150199999.0
2006-11-14 07:54:00,1.59345,1.59377,1.59345,1.59369,373100003.0
2006-11-14 07:55:00,1.5936,1.5937,1.5936,1.5937,25499999.0
2006-11-14 07:56:00,1.59368,1.59373,1.59366,1.59369,86700000.0
2006-11-14 07:57:00,1.59377,1.59379,1.5936,1.59362,256100003.0
2006-11-14 07:58:00,1.59372,1.59372,1.59357,1.59357,72800000.0
2006-11-14 07:59:00,1.59377,1.59382,1.59362,1.59371,281999998.0
2006-11-14 08:00:00,1.59355,1.59374,1.59355,1.59374,94199998.0
2006-11-14 08:01:00,1.5937,1.59392,1.59364,1.59392,353299999.0
2006-11-14 08:02:00,1.59393,1.59393,1.59363,1.5937,220500000.0
2006-11-14 08:03:00,1.59357,1.5938,1.59357,1.5938,59900000.0
2006-11-14 08:04:00,1.59365,1.59376,1.59365,1.59374,125400002.0
2006-11-14 08:05:00,1.59374,1.59386,1.59373,1.59386,160900002.0
2006-11-14 08:06:00,1.5938,1.59387,1.59352,1.59352,315700001.0
2006-11-14 08:07:00,1.59372,1.59393,1.59365,1.59393,383499998.0
2006-11-14 08:08:00,1.59375,1.59394,1.59367,1.59394,250100004.0
2006-11-14 08:09:00,1.5939,1.59403,1.59379,1.59389,306600000.0
2006-11-14 08:10:00,1.5936,1.59401,1.5936,1.59399,264400006.0
2006-11-14 08:11:00,1.59378,1.59404,1.59378,1.59404,179000002.0
2006-11-14 08:12:00,1.5938,1.59395,1.5938,1.59395,49500000.0
2006-11-14 08:13:00,1.59404,1.59413,1.5939,1.594,364100002.0
2006-11-14 08:14:00,1.59385,1.59401,1.59372,1.59391,352799999.0
2006-11-14 08:15:00,1.59384,1.5941,1.59384,1.5941,104699999.0
2006-11-14 08:16:00,1.59401,1.59411,1.5938,1.59392,191000000.0
2006-11-14 08:17:00,1.59406,1.59406,1.59388,1.5939,117699999.0
2006-11-14 08:18:00,1.59384,1.59409,1.59384,1.59401,150799999.0
2006-11-14 08:19:00,1.59391,1.59413,1.59391,1.59412,282299997.0
2006-11-14 08:20:00,1.59409,1.59415,1.59396,1.59403,209000002.0
2006-11-14 08:21:00,1.59413,1.59428,1.59398,1.59422,93199999.0
2006-11-14 08:22:00,1.59419,1.59425,1.59407,1.59412,95900001.0
2006-11-14 08:23:00,1.59418,1.5943,1.59407,1.59407,185300002.0
2006-11-14 08:24:00,1.5943,1.5944,1.59407,1.59423,431499999.0
2006-11-14 08:25:00,1.5941,1.59429,1.59383,1.59396,491300000.0
2006-11-14 08:26:00,1.59428,1.59428,1.59405,1.5942,276899999.0
2006-11-14 08:27:00,1.59403,1.59423,1.594,1.59417,191200001.0
2006-11-14 08:28:00,1.59412,1.59427,1.59404,1.59415,276499998.0
2006-11-14 08:29:00,1.59418,1.59438,1.59415,1.59437,348999995.0
2006-11-14 08:30:00,1.59424,1.59438,1.59424,1.59438,55599999.0
2006-11-14 08:31:00,1.59432,1.59443,1.5942,1.59426,261400003.0
2006-11-14 08:32:00,1.59427,1.59446,1.59422,1.5943,303600002.0
2006-11-14 08:33:00,1.59427,1.59437,1.59414,1.5943,381800002.0
2006-11-14 08:34:00,1.59438,1.59439,1.59426,1.59433,234500000.0
2006-11-14 08:35:00,1.59434,1.59441,1.59424,1.59424,114299998.0
2006-11-14 08:36:00,1.59434,1.59441,1.59423,1.59423,150199999.0
2006-11-14 08:37:00,1.5943,1.5944,1.59422,1.5944,174800002.0
2006-11-14 08:38:00,1.59443,1.59443,1.59424,1.5944,182399998.0
2006-11-14 08:39:00,1.59436,1.59452,1.59432,1.59438,288500001.0
2006-11-14 08:40:00,1.59441,1.59456,1.59436,1.59445,314900002.0
2006-11-14 08:41:00,1.5944,1.5945,1.59423,1.5944,226500003.0
2006-11-14 08:42:00,1.5944,1.59445,1.59428,1.5943,407500003.0
2006-11-14 08:43:00,1.59421,1.59434,1.59421,1.59434,92700000.0
2006-11-14 08:44:00,1.59421,1.59435,1.59414,1.59422,258000002.0
2006-11-14 08:45:00,1.59405,1.59422,1.59376,1.59418,386399998.0
2006-11-14 08:46:00,1.59421,1.59436,1.59407,1.59421,126700001.0
2006-11-14 08:47:00,1.59422,1.59439,1.59412,1.59423,307500001.0
2006-11-14 08:48:00,1.5942,1.59424,1.59395,1.5941,318600002.0
2006-11-14 08:49:00,1.59405,1.59413,1.59393,1.59401,236000001.0
2006-11-14 08:50:00,1.59405,1.59405,1.59384,1.59387,268199999.0
2006-11-14 08:51:00,1.59396,1.59406,1.59375,1.59377,324099998.0
2006-11-14 08:52:00,1.59389,1.59398,1.59376,1.59394,403100002.0
2006-11-14 08:53:00,1.59389,1.59389,1.59367,1.59386,248100002.0
2006-11-14 08:54:00,1.59366,1.59382,1.59353,1.59362,299499999.0
2006-11-14 08:55:00,1.59358,1.59365,1.59352,1.59352,385700004.0
2006-11-14 08:56:00,1.59348,1.59361,1.59345,1.59345,137400001.0
2006-11-14 08:57:00,1.59358,1.59372,1.59343,1.59365,322799997.0
2006-11-14 08:58:00,1.59359,1.59366,1.59332,1.59352,322000002.0
2006-11-14 08:59:00,1.59341,1.59358,1.59341,1.59358,67900000.0
2006-11-14 09:00:00,1.5935,1.5935,1.59334,1.5934,279600002.0
2006-11-14 09:01:00,1.59331,1.59354,1.59331,1.59345,174399998.0
2006-11-14 09:02:00,1.59345,1.59356,1.59326,1.59345,458500006.0
2006-11-14 09:03:00,1.59337,1.5935,1.5933,1.59348,404799997.0
2006-11-14 09:04:00,1.59327,1.59341,1.59319,1.59321,294999995.0
2006-11-14 09:05:00,1.59312,1.59323,1.59303,1.59323,185300000.0
2006-11-14 09:06:00,1.59315,1.59335,1.59315,1.5932,198000004.0
2006-11-14 09:07:00,1.59328,1.59339,1.59311,1.59331,263800003.0
2006-11-14 09:08:00,1.59342,1.59342,1.59323,1.59326,314400001.0
2006-11-14 09:09:00,1.59326,1.59352,1.59319,1.59352,249199999.0
2006-11-14 09:10:00,1.59353,1.59359,1.59339,1.59349,342600000.0
2006-11-14 09:11:00,1.59352,1.59356,1.59336,1.59341,285600003.0
2006-11-14 09:12:00,1.59343,1.59352,1.59331,1.59348,283000004.0
2006-11-14 09:13:00,1.59343,1.59357,1.59336,1.5935,233799996.0
2006-11-14 09:14:00,1.59348,1.5936,1.59337,1.5936,350600002.0
2006-11-14 09:15:00,1.5936,1.59363,1.59342,1.59346,359399998.0
2006-11-14 09:16:00,1.5934,1.59351,1.5934,1.59351,145300002.0
2006-11-14 09:17:00,1.59333,1.59359,1.59333,1.59341,180300002.0
2006-11-14 09:18:00,1.59358,1.59361,1.59356,1.59361,65700000.0
2006-11-14 09:19:00,1.59342,1.5936,1.59342,1.5936,24900000.0
2006-11-14 09:20:00,1.59358,1.59372,1.59342,1.59342,427100000.0
2006-11-14 09:21:00,1.59356,1.59356,1.59333,1.59341,91800002.0
2006-11-14 09:22:00,1.59357,1.59374,1.59357,1.59374,106999999.0
2006-11-14 09:23:00,1.59367,1.59377,1.5935,1.59363,207700001.0
2006-11-14 09:24:00,1.59358,1.59371,1.59347,1.59361,485500000.0
2006-11-14 09:25:00,1.59358,1.5938,1.59358,1.5938,206000000.0
2006-11-14 09:26:00,1.59379,1.59379,1.59364,1.59364,93500002.0
2006-11-14 09:27:00,1.59352,1.59377,1.59341,1.59377,223499997.0
2006-11-14 09:28:00,1.59372,1.59372,1.59333,1.59346,526500005.0
2006-11-14 09:29:00,1.59342,1.59383,1.59342,1.59383,214799996.0
2006-11-14 09:30:00,1.59382,1.59396,1.59377,1.59388,310200000.0
2006-11-14 09:31:00,1.5938,1.59398,1.59379,1.5938,306100002.0
2006-11-14 09:32:00,1.59394,1.59394,1.5938,1.59391,74400002.0
2006-11-14 09:33:00,1.59392,1.59392,1.59372,1.59378,285400003.0
2006-11-14 09:34:00,1.59393,1.59393,1.59374,1.59374,202899998.0
2006-11-14 09:35:00,1.59378,1.59393,1.59376,1.59393,192699998.0
2006-11-14 09:36:00,1.59382,1.59398,1.59375,1.59381,155400001.0
2006-11-14 09:37:00,1.59387,1.59389,1.59372,1.59383,251100002.0
2006-11-14 09:38:00,1.59378,1.5938,1.59349,1.59365,428499998.0
2006-11-14 09:39:00,1.59378,1.59384,1.59371,1.59377,247700002.0
2006-11-14 09:40:00,1.59373,1.59381,1.59359,1.59374,255199999.0
2006-11-14 09:41:00,1.59373,1.59382,1.59357,1.5937,282100003.0
2006-11-14 09:42:00,1.59385,1.59391,1.59372,1.59372,286900006.0
2006-11-14 09:43:00,1.59384,1.59398,1.5937,1.59395,136200000.0
2006-11-14 09:44:00,1.59383,1.59383,1.59347,1.59347,203999999.0
2006-11-14 09:45:00,1.5938,1.5938,1.59362,1.59362,54999999.0
2006-11-14 09:46:00,1.5938,1.59381,1.59351,1.59369,336900002.0
2006-11-14 09:47:00,1.59359,1.59372,1.59353,1.59368,334900002.0
2006-11-14 09:48:00,1.59362,1.59378,1.59352,1.59375,424200003.0
2006-11-14 09:49:00,1.5938,1.5938,1.59352,1.59366,323200002.0
2006-11-14 09:50:00,1.59368,1.59382,1.59353,1.59382,362099999.0
2006-11-14 09:51:00,1.59372,1.5938,1.5935,1.5935,365400002.0
2006-11-14 09:52:00,1.59369,1.5938,1.59357,1.59375,205800005.0
2006-11-14 09:53:00,1.59361,1.59385,1.59361,1.59368,376499999.0
2006-11-14 09:54:00,1.59369,1.59378,1.59356,1.59368,202800004.0
2006-11-14 09:55:00,1.59371,1.59383,1.59342,1.59365,297900003.0
2006-11-14 09:56:00,1.59362,1.59377,1.59362,1.59372,244000003.0
2006-11-14 09:57:00,1.59374,1.59385,1.5937,1.5938,297100001.0
2006-11-14 09:58:00,1.59362,1.59373,1.59362,1.5937,83099998.0
2006-11-14 09:59:00,1.59352,1.59364,1.59348,1.59358,502000004.0
2006-11-14 10:00:00,1.59357,1.59359,1.5934,1.59341,319200006.0
2006-11-14 10:01:00,1.59358,1.59358,1.59334,1.59334,295700001.0
2006-11-14 10:02:00,1.59333,1.5934,1.59313,1.59321,461999996.0
2006-11-14 10:03:00,1.59319,1.59341,1.59319,1.59338,215000002.0
2006-11-14 10:04:00,1.59338,1.59342,1.5932,1.59334,365899999.0
2006-11-14 10:05:00,1.59333,1.5935,1.59315,1.59332,279299996.0
2006-11-14 10:06:00,1.59317,1.59338,1.59317,1.5933,366300001.0
2006-11-14 10:07:00,1.59333,1.59342,1.59313,1.5933,285499997.0
2006-11-14 10:08:00,1.59325,1.59342,1.59305,1.59333,517800001.0
2006-11-14 10:09:00,1.59332,1.59336,1.59318,1.59324,202100004.0
2006-11-14 10:10:00,1.59327,1.59339,1.59319,1.59334,115799999.0
2006-11-14 10:11:00,1.59335,1.59345,1.59327,1.59342,383599998.0
2006-11-14 10:12:00,1.59339,1.59351,1.59322,1.59322,307200004.0
2006-11-14 10:13:00,1.59346,1.59353,1.59334,1.59341,242199997.0
2006-11-14 10:14:00,1.59352,1.59367,1.5934,1.59367,248100001.0
2006-11-14 10:15:00,1.59366,1.59368,1.59349,1.59351,227300001.0
2006-11-14 10:16:00,1.59353,1.59353,1.59332,1.59338,331000005.0
2006-11-14 10:17:00,1.59344,1.59357,1.59335,1.59347,264099998.0
2006-11-14 10:18:00,1.59351,1.59367,1.59343,1.59354,350200005.0
2006-11-14 10:19:00,1.59344,1.59356,1.59337,1.59341,142899999.0
2006-11-14 10:20:00,1.59338,1.5934,1.59323,1.59333,250000000.0
2006-11-14 10:21:00,1.59316,1.5934,1.59316,1.59334,203399997.0
2006-11-14 10:22:00,1.59329,1.59342,1.59318,1.59333,227700003.0
2006-11-14 10:23:00,1.59345,1.59345,1.59324,1.59338,260599994.0
2006-11-14 10:24:00,1.59346,1.59353,1.59326,1.59345,344100004.0
2006-11-14 10:25:00,1.59343,1.59352,1.59316,1.59336,356300002.0
2006-11-14 10:26:00,1.59336,1.59357,1.59332,1.59341,321000004.0
2006-11-14 10:27:00,1.59348,1.5935,1.59334,1.59336,341000006.0
2006-11-14 10:28:00,1.5934,1.59346,1.59333,1.5934,262700003.0
2006-11-14 10:29:00,1.59333,1.59343,1.59318,1.59318,257099997.0
2006-11-14 10:30:00,1.59336,1.59351,1.59324,1.5933,271700000.0
2006-11-14 10:31:00,1.59341,1.59349,1.59328,1.59335,472000006.0
2006-11-14 10:32:00,1.59338,1.59354,1.59333,1.59345,293700004.0
2006-11-14 10:33:00,1.59339,1.59355,1.5933,1.59345,282899998.0
2006-11-14 10:34:00,1.59348,1.5935,1.5933,1.5933,199900000.0
2006-11-14 10:35:00,1.59345,1.59357,1.59331,1.59331,169800001.0
2006-11-14 10:36:00,1.59341,1.59356,1.59337,1.59339,264700006.0
2006-11-14 10:37:00,1.59331,1.59338,1.59312,1.59321,216800002.0
2006-11-14 10:38:00,1.59315,1.59335,1.59311,1.59328,162399999.0
2006-11-14 10:39:00,1.59318,1.59336,1.59318,1.59336,185899999.0
2006-11-14 10:40:00,1.59327,1.59334,1.59315,1.59332,422399996.0
2006-11-14 10:41:00,1.59316,1.59331,1.59305,1.5932,306900006.0
2006-11-14 10:42:00,1.5931,1.59335,1.5931,1.59329,226100004.0
2006-11-14 10:43:00,1.5933,1.59365,1.59313,1.59365,339799997.0
2006-11-14 10:44:00,1.59373,1.59373,1.59346,1.5935,356900001.0
2006-11-14 10:45:00,1.5936,1.59365,1.59345,1.59353,360999998.0
2006-11-14 10:46:00,1.59337,1.59359,1.59333,1.59354,200600002.0
2006-11-14 10:47:00,1.59365,1.59365,1.5934,1.5934,140900001.0
2006-11-14 10:48:00,1.59357,1.59368,1.59344,1.59344,276899998.0
2006-11-14 10:49:00,1.59355,1.59361,1.59341,1.59342,248099999.0
2006-11-14 10:50:00,1.59343,1.59348,1.59326,1.59334,262100000.0
2006-11-14 10:51:00,1.59343,1.59354,1.59325,1.59347,470700002.0
2006-11-14 10:52:00,1.59332,1.5935,1.59327,1.59348,267099998.0
2006-11-14 10:53:00,1.59345,1.59353,1.59334,1.59345,147200000.0
2006-11-14 10:54:00,1.59348,1.59369,1.59348,1.59362,266200005.0
2006-11-14 10:55:00,1.59357,1.59373,1.59344,1.59351,349000001.0
2006-11-14 10:56:00,1.59365,1.59367,1.59344,1.59358,319100001.0
2006-11-14 10:57:00,1.59349,1.59368,1.59342,1.59368,297199999.0
2006-11-14 10:58:00,1.59365,1.59372,1.59358,1.59366,171799996.0
2006-11-14 10:59:00,1.59371,1.59372,1.59349,1.59362,166900002.0
2006-11-14 11:00:00,1.59368,1.59381,1.59356,1.59374,445200002.0
2006-11-14 11:01:00,1.59372,1.59382,1.59358,1.59382,239600002.0
2006-11-14 11:02:00,1.59381,1.59381,1.59364,1.59364,170100002.0
2006-11-14 11:03:00,1.59367,1.59367,1.59349,1.59352,298600002.0
2006-11-14 11:04:00,1.59361,1.59361,1.59329,1.59348,68700000.0
2006-11-14 11:05:00,1.59355,1.59362,1.59343,1.59354,426300004.0
2006-11-14 11:06:00,1.59349,1.59362,1.59342,1.59355,360200000.0
2006-11-14 11:07:00,1.59355,1.59359,1.59349,1.59359,198099999.0
2006-11-14 11:08:00,1.59364,1.59379,1.59355,1.59367,272200000.0
2006-11-14 11:09:00,1.59374,1.5939,1.59357,1.5938,80200001.0
2006-11-14 11:10:00,1.59372,1.59386,1.59361,1.59372,263100002.0
2006-11-14 11:11:00,1.59373,1.59384,1.59361,1.59368,318200005.0
2006-11-14 11:12:00,1.59369,1.59393,1.59369,1.59382,364300003.0
2006-11-14 11:13:00,1.59381,1.59392,1.59365,1.59384,178800000.0
2006-11-14 11:14:00,1.5938,1.59401,1.5938,1.59401,213900001.0
2006-11-14 11:15:00,1.59392,1.59408,1.59388,1.59408,361999997.0
2006-11-14 11:16:00,1.59389,1.59403,1.59377,1.59388,342800000.0
2006-11-14 11:17:00,1.5939,1.59416,1.5939,1.59411,361199999.0
2006-11-14 11:18:00,1.5941,1.59425,1.5941,1.59425,188599998.0
2006-11-14 11:19:00,1.59406,1.59424,1.59402,1.59424,253300000.0
2006-11-14 11:20:00,1.59405,1.5942,1.59397,1.59405,495200000.0
2006-11-14 11:21:00,1.59408,1.59415,1.59395,1.59404,372399997.0
2006-11-14 11:22:00,1.5938,1.59398,1.59376,1.59392,175300001.0
2006-11-14 11:23:00,1.59397,1.59405,1.59383,1.59383,263699997.0
2006-11-14 11:24:00,1.59383,1.5941,1.59383,1.59405,332600003.0
2006-11-14 11:25:00,1.59405,1.59408,1.59378,1.59398,331700004.0
2006-11-14 11:26:00,1.59398,1.59411,1.5939,1.59404,215000003.0
2006-11-14 11:27:00,1.59406,1.59411,1.59389,1.59395,242300000.0
2006-11-14 11:28:00,1.59387,1.59394,1.59376,1.59376,273499997.0
2006-11-14 11:29:00,1.59372,1.59395,1.5937,1.5938,350800000.0
2006-11-14 11:30:00,1.59389,1.59417,1.59389,1.59414,385400004.0
2006-11-14 11:31:00,1.59411,1.59427,1.59411,1.59427,337400003.0
2006-11-14 11:32:00,1.59421,1.59433,1.59417,1.59429,437699999.0
2006-11-14 11:33:00,1.59432,1.59453,1.59426,1.59446,405299996.0
2006-11-14 11:34:00,1.59448,1.59463,1.59434,1.59449,342700000.0
2006-11-14 11:35:00,1.59455,1.59474,1.5945,1.59467,398600003.0
2006-11-14 11:36:00,1.59472,1.59472,1.59446,1.59456,331199999.0
2006-11-14 11:37:00,1.59464,1.59467,1.59447,1.59447,314700001.0
2006-11-14 11:38:00,1.59461,1.59473,1.59456,1.59473,256499998.0
2006-11-14 11:39:00,1.5946,1.5948,1.5946,1.59474,253399999.0
2006-11-14 11:40:00,1.59458,1.59482,1.59458,1.59477,206400002.0
2006-11-14 11:41:00,1.59471,1.59483,1.59453,1.59475,383400000.0
2006-11-14 11:42:00,1.59472,1.59484,1.59457,1.59476,377800002.0
2006-11-14 11:43:00,1.59466,1.59483,1.59461,1.5948,474899994.0
2006-11-14 11:44:00,1.59465,1.59483,1.59456,1.59471,270600002.0
2006-11-14 11:45:00,1.5947,1.5949,1.59469,1.59477,226400000.0
2006-11-14 11:46:00,1.59475,1.59475,1.59454,1.59457,286100006.0
2006-11-14 11:47:00,1.59455,1.59475,1.59445,1.5947,409700003.0
2006-11-14 11:48:00,1.59467,1.59478,1.59454,1.59463,385000003.0
2006-11-14 11:49:00,1.59458,1.59479,1.59455,1.59455,361900000.0
2006-11-14 11:50:00,1.59463,1.59481,1.59463,1.5948,539899997.0
2006-11-14 11:51:00,1.59474,1.59493,1.59466,1.59485,380000000.0
2006-11-14 11:52:00,1.59481,1.59487,1.59465,1.59479,349199998.0
2006-11-14 11:53:00,1.59472,1.59483,1.59464,1.59483,402600000.0
2006-11-14 11:54:00,1.59482,1.59496,1.59471,1.59485,279400001.0
2006-11-14 11:55:00,1.59475,1.59541,1.59475,1.59541,307899997.0
2006-11-14 11:56:00,1.59527,1.5954,1.59525,1.5953,230000002.0
2006-11-14 11:57:00,1.5951,1.5951,1.59482,1.59487,191000000.0
2006-11-14 11:58:00,1.59488,1.59491,1.59458,1.59458,307800000.0
2006-11-14 11:59:00,1.59456,1.59477,1.59449,1.59464,349199992.0
2006-11-14 12:00:00,1.59477,1.59485,1.59462,1.59476,257100006.0
2006-11-14 12:01:00,1.59461,1.59483,1.59461,1.59473,366399996.0
2006-11-14 12:02:00,1.59466,1.59481,1.59458,1.59468,335200005.0
2006-11-14 12:03:00,1.59465,1.59476,1.59451,1.59469,299600003.0
2006-11-14 12:04:00,1.59455,1.5948,1.59455,1.59472,438200002.0
2006-11-14 12:05:00,1.59469,1.59476,1.59458,1.59467,322699999.0
2006-11-14 12:06:00,1.59467,1.59479,1.59439,1.59467,202999999.0
2006-11-14 12:07:00,1.5946,1.59473,1.59445,1.59457,278100002.0
2006-11-14 12:08:00,1.59465,1.59476,1.59456,1.59468,460300001.0
2006-11-14 12:09:00,1.5947,1.5947,1.59453,1.59458,270300002.0
2006-11-14 12:10:00,1.59467,1.59475,1.59446,1.59462,204599998.0
2006-11-14 12:11:00,1.59448,1.59467,1.59434,1.59467,421200002.0
2006-11-14 12:12:00,1.59465,1.59479,1.59458,1.59458,344999997.0
2006-11-14 12:13:00,1.5947,1.59481,1.59468,1.59475,266299999.0
2006-11-14 12:14:00,1.59457,1.59485,1.59457,1.59474,418600001.0
2006-11-14 12:15:00,1.59473,1.59481,1.59457,1.59478,294700000.0
2006-11-14 12:16:00,1.59454,1.59483,1.59454,1.59479,256600002.0
2006-11-14 12:17:00,1.59473,1.59482,1.59463,1.59476,352200005.0
2006-11-14 12:18:00,1.59465,1.5948,1.59464,1.59477,219399996.0
2006-11-14 12:19:00,1.59472,1.59483,1.59463,1.59463,258699998.0
2006-11-14 12:20:00,1.59474,1.59513,1.59473,1.59488,248999996.0
2006-11-14 12:21:00,1.5952,1.59534,1.59501,1.59514,334899999.0
2006-11-14 12:22:00,1.59522,1.59551,1.59516,1.59538,315799998.0
2006-11-14 12:23:00,1.59538,1.59538,1.59504,1.59504,307500001.0
2006-11-14 12:24:00,1.59524,1.59533,1.59514,1.59526,208300003.0
2006-11-14 12:25:00,1.59524,1.59533,1.59502,1.59508,395200000.0
2006-11-14 12:26:00,1.59526,1.59532,1.59513,1.59528,294299995.0
2006-11-14 12:27:00,1.59519,1.5953,1.59511,1.5953,285500005.0
2006-11-14 12:28:00,1.59505,1.59537,1.59505,1.5952,152700000.0
2006-11-14 12:29:00,1.59503,1.59521,1.59495,1.59507,146600001.0
2006-11-14 12:30:00,1.59497,1.59513,1.59488,1.59507,213899999.0
2006-11-14 12:31:00,1.59508,1.5952,1.59497,1.5952,271999996.0
2006-11-14 12:32:00,1.5951,1.59517,1.59485,1.59499,443500000.0
2006-11-14 12:33:00,1.59501,1.59505,1.59481,1.595,314900001.0
2006-11-14 12:34:00,1.59503,1.59503,1.59483,1.59502,279100001.0
2006-11-14 12:35:00,1.59499,1.59502,1.59483,1.595,357000001.0
2006-11-14 12:36:00,1.59491,1.59496,1.59474,1.59485,395399998.0
2006-11-14 12:37:00,1.59491,1.59502,1.59481,1.5949,302700002.0
2006-11-14 12:38:00,1.59502,1.59512,1.59494,1.59494,404400000.0
2006-11-14 12:39:00,1.59512,1.59517,1.59501,1.59502,193300000.0
2006-11-14 12:40:00,1.59509,1.59509,1.59477,1.59484,284300003.0
2006-11-14 12:41:00,1.59492,1.59503,1.59476,1.59476,276500002.0
2006-11-14 12:42:00,1.59483,1.59499,1.59472,1.5949,340700006.0
2006-11-14 12:43:00,1.59489,1.59489,1.59462,1.59475,368300000.0
2006-11-14 12:44:00,1.5949,1.59495,1.59464,1.59486,330599998.0
2006-11-14 12:45:00,1.59477,1.59491,1.59469,1.59469,161799997.0
2006-11-14 12:46:00,1.59478,1.59489,1.59459,1.59482,210200000.0
2006-11-14 12:47:00,1.59478,1.59487,1.59464,1.59479,158799999.0
2006-11-14 12:48:00,1.59477,1.59491,1.59465,1.5948,201200002.0
2006-11-14 12:49:00,1.59473,1.5949,1.59455,1.59478,537199999.0
2006-11-14 12:50:00,1.5946,1.59482,1.5946,1.5948,299500000.0
2006-11-14 12:51:00,1.59484,1.595,1.59484,1.59495,308800003.0
2006-11-14 12:52:00,1.59477,1.59506,1.59454,1.59478,380899998.0
2006-11-14 12:53:00,1.59477,1.59501,1.59461,1.59501,441499998.0
2006-11-14 12:54:00,1.595,1.59505,1.59491,1.59494,172600000.0
2006-11-14 12:55:00,1.5951,1.59519,1.59502,1.59511,175900004.0
2006-11-14 12:56:00,1.59502,1.59518,1.59492,1.59513,243200001.0
2006-11-14 12:57:00,1.59497,1.5952,1.59497,1.59509,255900000.0
2006-11-14 12:58:00,1.59499,1.59504,1.59484,1.59487,305200000.0
2006-11-14 12:59:00,1.59478,1.595,1.59478,1.59492,202200002.0
2006-11-14 13:00:00,1.59474,1.59486,1.59471,1.59482,296600001.0
2006-11-14 13:01:00,1.59489,1.59498,1.59469,1.59479,290900001.0
2006-11-14 13:02:00,1.59492,1.59497,1.59459,1.59461,217400002.0
2006-11-14 13:03:00,1.59487,1.59488,1.59468,1.59481,158100003.0
2006-11-14 13:04:00,1.59471,1.59488,1.59459,1.59475,224600005.0
2006-11-14 13:05:00,1.59489,1.595,1.59476,1.595,341900000.0
2006-11-14 13:06:00,1.59493,1.59501,1.5948,1.59488,182200002.0
2006-11-14 13:07:00,1.59489,1.59502,1.59479,1.59494,204899998.0
2006-11-14 13:08:00,1.59503,1.59503,1.59484,1.59484,211600001.0
2006-11-14 13:09:00,1.59503,1.59503,1.5949,1.5949,29600000.0
2006-11-14 13:10:00,1.59477,1.59501,1.59477,1.59495,208099999.0
2006-11-14 13:11:00,1.59495,1.59502,1.59486,1.59496,83399999.0
2006-11-14 13:12:00,1.59504,1.59505,1.59481,1.5949,259400002.0
2006-11-14 13:13:00,1.59506,1.59508,1.59489,1.59503,260200004.0
2006-11-14 13:14:00,1.59502,1.59502,1.59479,1.59498,209400001.0
2006-11-14 13:15:00,1.5949,1.59505,1.59489,1.5949,197100000.0
2006-11-14 13:16:00,1.59503,1.59512,1.5949,1.59493,163300002.0
2006-11-14 13:17:00,1.59504,1.59518,1.59504,1.59518,89500003.0
2006-11-14 13:18:00,1.59513,1.59527,1.59499,1.59499,365299999.0
2006-11-14 13:19:00,1.59508,1.59508,1.59494,1.59502,140700000.0
2006-11-14 13:20:00,1.59511,1.59518,1.59499,1.59509,249099998.0
2006-11-14 13:21:00,1.59514,1.59518,1.59495,1.59501,356700003.0
2006-11-14 13:22:00,1.59513,1.59515,1.59498,1.59498,325000000.0
2006-11-14 13:23:00,1.59517,1.59517,1.59485,1.59485,232500002.0
2006-11-14 13:24:00,1.59505,1.5952,1.59489,1.5951,357300003.0
2006-11-14 13:25:00,1.5952,1.5952,1.5949,1.5951,390400006.0
2006-11-14 13:26:00,1.59502,1.59519,1.59468,1.59479,392000003.0
2006-11-14 13:27:00,1.59465,1.59491,1.59465,1.59488,175000000.0
2006-11-14 13:28:00,1.59471,1.59492,1.59471,1.59487,227800001.0
2006-11-14 13:29:00,1.59464,1.59486,1.59464,1.59483,138300000.0
2006-11-14 13:30:00,1.59473,1.59493,1.59473,1.59493,283999999.0
2006-11-14 13:31:00,1.59491,1.59493,1.59475,1.59477,329600000.0
2006-11-14 13:32:00,1.59477,1.59489,1.59474,1.59487,245000004.0
2006-11-14 13:33:00,1.59489,1.595,1.59479,1.59488,218400001.0
2006-11-14 13:34:00,1.5947,1.59494,1.59439,1.59484,326500002.0
2006-11-14 13:35:00,1.59489,1.59501,1.59484,1.59496,279800001.0
2006-11-14 13:36:00,1.59496,1.59508,1.59484,1.595,96100000.0
2006-11-14 13:37:00,1.59489,1.59509,1.59489,1.59492,348600002.0
2006-11-14 13:38:00,1.59498,1.59508,1.59494,1.59505,214000001.0
2006-11-14 13:39:00,1.59503,1.59505,1.59483,1.59505,241700000.0
2006-11-14 13:40:00,1.5949,1.59504,1.59482,1.59499,263700002.0
2006-11-14 13:41:00,1.59496,1.59496,1.59468,1.59468,145300001.0
2006-11-14 13:42:00,1.59484,1.59501,1.59482,1.59482,216599998.0
2006-11-14 13:43:00,1.59508,1.59511,1.59485,1.59491,488099999.0
2006-11-14 13:44:00,1.595,1.595,1.59478,1.59488,344800003.0
2006-11-14 13:45:00,1.59501,1.59511,1.59492,1.59502,284399996.0
2006-11-14 13:46:00,1.59494,1.59502,1.59478,1.595,206999999.0
2006-11-14 13:47:00,1.59486,1.59501,1.59473,1.59491,381099995.0
2006-11-14 13:48:00,1.59503,1.59505,1.59483,1.59491,541300008.0
2006-11-14 13:49:00,1.59502,1.59513,1.59492,1.59507,250300003.0
2006-11-14 13:50:00,1.59503,1.59513,1.59494,1.59494,269700001.0
2006-11-14 13:51:00,1.59478,1.595,1.59476,1.59492,340099999.0
2006-11-14 13:52:00,1.5949,1.5949,1.5948,1.5948,62900000.0
2006-11-14 13:53:00,1.59492,1.59492,1.59471,1.59471,208500002.0
2006-11-14 13:54:00,1.59497,1.59508,1.59486,1.59503,251500001.0
2006-11-14 13:55:00,1.59501,1.59503,1.59483,1.59483,511899999.0
2006-11-14 13:56:00,1.59486,1.59495,1.59472,1.59495,207200000.0
2006-11-14 13:57:00,1.5949,1.59497,1.59482,1.59483,293199998.0
2006-11-14 13:58:00,1.59483,1.59489,1.59474,1.59477,431400005.0
2006-11-14 13:59:00,1.59484,1.59495,1.59469,1.59487,254200003.0
2006-11-14 14:00:00,1.59493,1.59493,1.5948,1.5948,163700001.0
2006-11-14 14:01:00,1.59485,1.59495,1.59472,1.59472,175699998.0
2006-11-14 14:02:00,1.59495,1.59497,1.59481,1.59489,442999998.0
2006-11-14 14:03:00,1.59454,1.59502,1.59454,1.595,246500001.0
2006-11-14 14:04:00,1.59504,1.5951,1.59491,1.59498,278000003.0
2006-11-14 14:05:00,1.59506,1.59512,1.59504,1.59508,74199999.0
2006-11-14 14:06:00,1.5951,1.59517,1.5949,1.59506,278799999.0
2006-11-14 14:07:00,1.59511,1.59518,1.59489,1.59505,365500002.0
2006-11-14 14:08:00,1.59518,1.59525,1.59501,1.59507,316899996.0
2006-11-14 14:09:00,1.59519,1.59533,1.59514,1.59518,576099995.0
2006-11-14 14:10:00,1.59534,1.59537,1.59516,1.59516,233000000.0
2006-11-14 14:11:00,1.59528,1.59539,1.59516,1.59521,243000000.0
2006-11-14 14:12:00,1.59528,1.59535,1.59512,1.59519,321300003.0
2006-11-14 14:13:00,1.59535,1.59535,1.59506,1.59526,355400002.0
2006-11-14 14:14:00,1.59523,1.5953,1.59508,1.59526,232800000.0
2006-11-14 14:15:00,1.59526,1.59528,1.59513,1.59513,191699997.0
2006-11-14 14:16:00,1.59517,1.5953,1.59507,1.59519,215699998.0
2006-11-14 14:17:00,1.59518,1.59528,1.59504,1.5951,378300003.0
2006-11-14 14:18:00,1.5951,1.59523,1.59501,1.59518,397400003.0
2006-11-14 14:19:00,1.59518,1.59525,1.59505,1.5952,316200005.0
2006-11-14 14:20:00,1.59507,1.59533,1.59487,1.59524,431100001.0
2006-11-14 14:21:00,1.59519,1.59533,1.59511,1.59511,431000004.0
2006-11-14 14:22:00,1.5952,1.59527,1.59505,1.5952,418899991.0
2006-11-14 14:23:00,1.59525,1.59525,1.59505,1.59505,389800004.0
2006-11-14 14:24:00,1.59516,1.59524,1.59499,1.59513,228600000.0
2006-11-14 14:25:00,1.59506,1.59512,1.59504,1.59508,107800000.0
2006-11-14 14:26:00,1.59488,1.59505,1.59478,1.5949,266000001.0
2006-11-14 14:27:00,1.59501,1.5951,1.59481,1.59502,187800003.0
2006-11-14 14:28:00,1.59496,1.59523,1.59482,1.595,262500000.0
2006-11-14 14:29:00,1.59505,1.59513,1.59487,1.59506,425300004.0
2006-11-14 14:30:00,1.59512,1.59512,1.59483,1.59483,346400002.0
2006-11-14 14:31:00,1.59508,1.59522,1.59493,1.59493,194399999.0
2006-11-14 14:32:00,1.59521,1.59524,1.59506,1.59507,263700001.0
2006-11-14 14:33:00,1.59506,1.59516,1.59498,1.59506,333100000.0
2006-11-14 14:34:00,1.595,1.59512,1.5949,1.59505,306200003.0
2006-11-14 14:35:00,1.59497,1.59515,1.59481,1.595,351700001.0
2006-11-14 14:36:00,1.59507,1.59515,1.59494,1.59508,139900000.0
2006-11-14 14:37:00,1.59514,1.59523,1.59509,1.59519,314300001.0
2006-11-14 14:38:00,1.59523,1.59523,1.59507,1.59507,216400002.0
2006-11-14 14:39:00,1.59508,1.59515,1.59499,1.595,363200003.0
2006-11-14 14:40:00,1.59511,1.59517,1.59498,1.59507,125400002.0
2006-11-14 14:41:00,1.59505,1.59513,1.59491,1.595,117600001.0
2006-11-14 14:42:00,1.59513,1.59513,1.59484,1.595,481900005.0
2006-11-14 14:43:00,1.59486,1.59512,1.59475,1.59512,381400001.0
2006-11-14 14:44:00,1.59493,1.59505,1.59488,1.59492,270699996.0
2006-11-14 14:45:00,1.59504,1.59514,1.59491,1.59514,257599996.0
2006-11-14 14:46:00,1.59518,1.59518,1.59503,1.59503,63900000.0
2006-11-14 14:47:00,1.59507,1.59519,1.59501,1.59515,356000000.0
2006-11-14 14:48:00,1.59505,1.59515,1.59494,1.59506,88799997.0
2006-11-14 14:49:00,1.59485,1.59515,1.59485,1.59515,175800001.0
2006-11-14 14:50:00,1.5951,1.59519,1.59498,1.59519,295500007.0
2006-11-14 14:51:00,1.5951,1.5951,1.59473,1.59486,297900003.0
2006-11-14 14:52:00,1.59486,1.59493,1.59477,1.59487,149100000.0
2006-11-14 14:53:00,1.59487,1.59495,1.59468,1.59468,306100006.0
2006-11-14 14:54:00,1.59492,1.595,1.59478,1.59482,290100000.0
2006-11-14 14:55:00,1.59474,1.59502,1.59474,1.59497,173799996.0
2006-11-14 14:56:00,1.59503,1.59503,1.5948,1.59492,228499999.0
2006-11-14 14:57:00,1.59494,1.59508,1.59492,1.595,307699997.0
2006-11-14 14:58:00,1.59494,1.5952,1.59494,1.59499,205900000.0
2006-11-14 14:59:00,1.59502,1.59515,1.59491,1.5951,263700001.0
2006-11-14 15:00:00,1.59517,1.59519,1.595,1.5951,301800005.0
2006-11-14 15:01:00,1.59506,1.59514,1.59488,1.59496,440899996.0
2006-11-14 15:02:00,1.59513,1.59513,1.59496,1.59496,173800001.0
2006-11-14 15:03:00,1.59498,1.59508,1.59494,1.59502,372400001.0
2006-11-14 15:04:00,1.59512,1.59517,1.59496,1.59502,259799998.0
2006-11-14 15:05:00,1.59502,1.59512,1.59476,1.5951,183500000.0
2006-11-14 15:06:00,1.59493,1.59515,1.59493,1.5951,147200000.0
2006-11-14 15:07:00,1.595,1.59514,1.59489,1.59498,208300001.0
2006-11-14 15:08:00,1.59494,1.59507,1.59476,1.59495,68400002.0
2006-11-14 15:09:00,1.59505,1.59505,1.59483,1.59499,295700002.0
2006-11-14 15:10:00,1.59498,1.59507,1.59476,1.59491,398700003.0
2006-11-14 15:11:00,1.59508,1.59518,1.59499,1.59511,146300002.0
2006-11-14 15:12:00,1.5952,1.5952,1.59496,1.59504,234900000.0
2006-11-14 15:13:00,1.59523,1.59547,1.59522,1.59531,218499997.0
2006-11-14 15:14:00,1.5953,1.59547,1.59525,1.5954,245799999.0
2006-11-14 15:15:00,1.59554,1.59565,1.59537,1.59537,370699999.0
2006-11-14 15:16:00,1.5955,1.59563,1.59533,1.59552,353800002.0
2006-11-14 15:17:00,1.59553,1.59553,1.59534,1.59545,257300002.0
2006-11-14 15:18:00,1.59541,1.59555,1.59525,1.59551,195199999.0
2006-11-14 15:19:00,1.59552,1.59552,1.59529,1.59536,260500003.0
2006-11-14 15:20:00,1.59545,1.59552,1.5953,1.59541,280499999.0
2006-11-14 15:21:00,1.59543,1.59552,1.59527,1.59543,351000003.0
2006-11-14 15:22:00,1.5954,1.59554,1.59521,1.59544,231000004.0
2006-11-14 15:23:00,1.59542,1.59549,1.5952,1.5952,241199999.0
2006-11-14 15:24:00,1.59541,1.59553,1.59539,1.59547,246000004.0
2006-11-14 15:25:00,1.59542,1.5955,1.59527,1.59547,298000002.0
2006-11-14 15:26:00,1.59552,1.59561,1.59542,1.59553,277100002.0
2006-11-14 15:27:00,1.59557,1.59557,1.59539,1.59544,175299999.0
2006-11-14 15:28:00,1.59528,1.59542,1.59528,1.5954,143900000.0
2006-11-14 15:29:00,1.59533,1.59542,1.59511,1.59525,398600000.0
2006-11-14 15:30:00,1.59499,1.59529,1.59487,1.59504,409899999.0
2006-11-14 15:31:00,1.59537,1.5954,1.59512,1.59514,303900003.0
2006-11-14 15:32:00,1.59503,1.59517,1.59482,1.59493,318600006.0
2006-11-14 15:33:00,1.59515,1.59515,1.59468,1.59476,230200002.0
2006-11-14 15:34:00,1.59467,1.59472,1.59443,1.59447,294100000.0
2006-11-14 15:35:00,1.59476,1.59476,1.59449,1.5945,240600001.0
2006-11-14 15:36:00,1.59455,1.59467,1.59442,1.59455,141100000.0
2006-11-14 15:37:00,1.5947,1.5948,1.59454,1.59454,182899999.0
2006-11-14 15:38:00,1.59459,1.59475,1.59445,1.59455,369000005.0
2006-11-14 15:39:00,1.59465,1.59465,1.5943,1.59443,316399999.0
2006-11-14 15:40:00,1.5945,1.5947,1.59442,1.59466,172500002.0
2006-11-14 15:41:00,1.59465,1.59477,1.59453,1.59464,257399998.0
2006-11-14 15:42:00,1.59473,1.59475,1.59454,1.59454,236700000.0
2006-11-14 15:43:00,1.59461,1.59475,1.59454,1.5946,315300000.0
2006-11-14 15:44:00,1.59463,1.59474,1.59458,1.59462,194999999.0
2006-11-14 15:45:00,1.59472,1.59483,1.5946,1.5946,181399999.0
2006-11-14 15:46:00,1.59472,1.59487,1.59456,1.59474,390300001.0
2006-11-14 15:47:00,1.59478,1.59487,1.59462,1.59472,312800002.0
2006-11-14 15:48:00,1.59465,1.59478,1.59446,1.59463,238699997.0
2006-11-14 15:49:00,1.59441,1.59463,1.59441,1.59463,278500005.0
2006-11-14 15:50:00,1.59445,1.59458,1.59435,1.59452,347300000.0
2006-11-14 15:51:00,1.59448,1.59459,1.59439,1.5944,261900002.0
2006-11-14 15:52:00,1.59456,1.59459,1.5944,1.5944,220600001.0
2006-11-14 15:53:00,1.59454,1.59464,1.59433,1.59433,316900002.0
2006-11-14 15:54:00,1.59442,1.59467,1.59435,1.59467,253800002.0
2006-11-14 15:55:00,1.59449,1.59469,1.59449,1.59469,59700002.0
2006-11-14 15:56:00,1.59445,1.59461,1.59433,1.59452,363400000.0
2006-11-14 15:57:00,1.59423,1.59445,1.59423,1.59445,151000000.0
2006-11-14 15:58:00,1.59431,1.59445,1.59427,1.59427,236099999.0
2006-11-14 15:59:00,1.59425,1.59441,1.59424,1.59432,121500002.0
2006-11-14 16:00:00,1.59442,1.59457,1.5943,1.5943,314700004.0
2006-11-14 16:01:00,1.59411,1.59427,1.59395,1.59416,344599997.0
2006-11-14 16:02:00,1.5943,1.59441,1.59408,1.59423,379100002.0
2006-11-14 16:03:00,1.59415,1.59432,1.594,1.59432,491800001.0
2006-11-14 16:04:00,1.5942,1.5943,1.5942,1.5943,51100001.0
2006-11-14 16:05:00,1.59423,1.59432,1.59406,1.5942,228699998.0
2006-11-14 16:06:00,1.594,1.59425,1.594,1.59425,314700000.0
2006-11-14 16:07:00,1.59421,1.59439,1.59405,1.5943,320500000.0
2006-11-14 16:08:00,1.59423,1.59423,1.59406,1.59419,226100000.0
2006-11-14 16:09:00,1.59397,1.59404,1.59388,1.59403,327500001.0
2006-11-14 16:10:00,1.59419,1.59422,1.59392,1.59409,211400000.0
2006-11-14 16:11:00,1.59417,1.59417,1.5939,1.5939,242000001.0
2006-11-14 16:12:00,1.59397,1.59419,1.59395,1.59395,192500000.0
2006-11-14 16:13:00,1.594,1.59419,1.59379,1.59394,320400000.0
2006-11-14 16:14:00,1.59411,1.59428,1.59394,1.59417,501700001.0
2006-11-14 16:15:00,1.59386,1.5943,1.59386,1.59419,378600005.0
2006-11-14 16:16:00,1.59422,1.59429,1.5941,1.59413,314500000.0
2006-11-14 16:17:00,1.59409,1.59423,1.59404,1.59423,239599999.0
2006-11-14 16:18:00,1.59421,1.59428,1.59412,1.59427,148600000.0
2006-11-14 16:19:00,1.5942,1.59432,1.59409,1.59413,424699995.0
2006-11-14 16:20:00,1.59423,1.59425,1.594,1.59407,432000006.0
2006-11-14 16:21:00,1.59411,1.5942,1.59406,1.5941,276799999.0
2006-11-14 16:22:00,1.59398,1.59416,1.59398,1.59415,265000000.0
2006-11-14 16:23:00,1.59403,1.59423,1.59398,1.59401,328799997.0
2006-11-14 16:24:00,1.59393,1.59421,1.59393,1.59417,277100005.0
2006-11-14 16:25:00,1.59402,1.59417,1.59402,1.59407,269600003.0
2006-11-14 16:26:00,1.5939,1.59402,1.59365,1.59397,324499998.0
2006-11-14 16:27:00,1.59396,1.59411,1.59384,1.5939,218099999.0
2006-11-14 16:28:00,1.59391,1.59399,1.59375,1.59383,308299998.0
2006-11-14 16:29:00,1.59391,1.59399,1.59384,1.59399,249899999.0
2006-11-14 16:30:00,1.59355,1.59385,1.59355,1.59385,198900002.0
2006-11-14 16:31:00,1.59373,1.59399,1.59361,1.59399,283299997.0
2006-11-14 16:32:00,1.5939,1.594,1.59386,1.59393,38400000.0
2006-11-14 16:33:00,1.59387,1.59398,1.59374,1.59381,226000004.0
2006-11-14 16:34:00,1.59402,1.59402,1.59368,1.59386,275799998.0
2006-11-14 16:35:00,1.59375,1.594,1.59375,1.594,345599995.0
2006-11-14 16:36:00,1.59381,1.59394,1.59381,1.5939,147000002.0
2006-11-14 16:37:00,1.59378,1.59391,1.59368,1.59379,288200005.0
2006-11-14 16:38:00,1.59377,1.59385,1.5936,1.59377,317199998.0
2006-11-14 16:39:00,1.59373,1.59387,1.59367,1.59372,429500003.0
2006-11-14 16:40:00,1.59389,1.59422,1.59389,1.5942,317099999.0
2006-11-14 16:41:00,1.59416,1.59426,1.594,1.594,424000000.0
2006-11-14 16:42:00,1.59398,1.59425,1.59392,1.59401,433999999.0
2006-11-14 16:43:00,1.59392,1.59401,1.59361,1.59397,377500000.0
2006-11-14 16:44:00,1.59387,1.59412,1.5938,1.59403,267000001.0
2006-11-14 16:45:00,1.59401,1.59413,1.5939,1.59402,227600002.0
2006-11-14 16:46:00,1.59403,1.59403,1.59381,1.594,218099999.0
2006-11-14 16:47:00,1.59383,1.59405,1.59379,1.59405,253700004.0
2006-11-14 16:48:00,1.59405,1.59405,1.59385,1.59386,203000000.0
2006-11-14 16:49:00,1.59393,1.59414,1.59393,1.59399,274300000.0
2006-11-14 16:50:00,1.59412,1.59418,1.594,1.594,219399998.0
2006-11-14 16:51:00,1.59412,1.59426,1.59387,1.59387,312299997.0
2006-11-14 16:52:00,1.59409,1.59413,1.594,1.59403,305000000.0
2006-11-14 16:53:00,1.59386,1.59414,1.5938,1.59414,403500003.0
2006-11-14 16:54:00,1.59378,1.5941,1.59378,1.59403,251700000.0
2006-11-14 16:55:00,1.59404,1.59418,1.59398,1.59415,488999998.0
2006-11-14 16:56:00,1.59401,1.59418,1.59398,1.59408,236300005.0
2006-11-14 16:57:00,1.59408,1.59431,1.59402,1.59431,164799998.0
2006-11-14 16:58:00,1.59418,1.59439,1.59403,1.59413,193700003.0
2006-11-14 16:59:00,1.59416,1.59476,1.59416,1.59476,135500002.0
2006-11-14 17:00:00,1.59459,1.59474,1.59442,1.59453,307700002.0
2006-11-14 17:01:00,1.5945,1.5945,1.59407,1.59408,392400000.0
2006-11-14 17:02:00,1.5939,1.59396,1.59367,1.59383,399200005.0
2006-11-14 17:03:00,1.59397,1.594,1.59371,1.59371,420099998.0
2006-11-14 17:04:00,1.59392,1.5941,1.59374,1.59374,338600005.0
2006-11-14 17:05:00,1.59407,1.59445,1.59401,1.5943,309699998.0
2006-11-14 17:06:00,1.59429,1.59453,1.59429,1.5944,219699999.0
2006-11-14 17:07:00,1.59432,1.59441,1.59414,1.59423,261600003.0
2006-11-14 17:08:00,1.59415,1.59415,1.59386,1.59399,359699997.0
2006-11-14 17:09:00,1.59385,1.59422,1.59381,1.59422,221699999.0
2006-11-14 17:10:00,1.5943,1.59479,1.5943,1.59462,232300001.0
2006-11-14 17:11:00,1.59483,1.59495,1.59473,1.59477,215600003.0
2006-11-14 17:12:00,1.59483,1.59512,1.59483,1.59512,392699995.0
2006-11-14 17:13:00,1.59502,1.5951,1.59477,1.59485,436000002.0
2006-11-14 17:14:00,1.59476,1.59495,1.59462,1.59465,173000001.0
2006-11-14 17:15:00,1.59485,1.59488,1.59463,1.59488,359600000.0
2006-11-14 17:16:00,1.59456,1.59466,1.59454,1.5946,182900000.0
2006-11-14 17:17:00,1.59455,1.59462,1.59438,1.59455,345600007.0
2006-11-14 17:18:00,1.59448,1.59458,1.59443,1.59458,301200004.0
2006-11-14 17:19:00,1.59469,1.59469,1.59443,1.59452,394500002.0
2006-11-14 17:20:00,1.59448,1.59456,1.59436,1.59448,189500004.0
2006-11-14 17:21:00,1.59439,1.59455,1.59433,1.59451,416099991.0
2006-11-14 17:22:00,1.59446,1.59452,1.59425,1.59428,290300001.0
2006-11-14 17:23:00,1.59433,1.5945,1.59417,1.59435,210600004.0
2006-11-14 17:24:00,1.59446,1.59456,1.59417,1.59431,286299999.0
2006-11-14 17:25:00,1.59427,1.59443,1.59415,1.59443,242700001.0
2006-11-14 17:26:00,1.59441,1.59447,1.59426,1.59437,400400000.0
2006-11-14 17:27:00,1.59428,1.59444,1.59425,1.59428,269900002.0
2006-11-14 17:28:00,1.59416,1.59416,1.59389,1.59397,152799998.0
2006-11-14 17:29:00,1.59408,1.59408,1.59389,1.59389,210199996.0
2006-11-14 17:30:00,1.59388,1.59406,1.59377,1.59394,231800002.0
2006-11-14 17:31:00,1.59392,1.59404,1.5938,1.59389,550699998.0
2006-11-14 17:32:00,1.59398,1.59417,1.59383,1.59407,336699999.0
2006-11-14 17:33:00,1.59417,1.59421,1.59398,1.59398,281199997.0
2006-11-14 17:34:00,1.59383,1.59403,1.59378,1.59396,154700002.0
2006-11-14 17:35:00,1.59392,1.59408,1.59385,1.59398,380000004.0
2006-11-14 17:36:00,1.59367,1.59398,1.59367,1.59398,184100001.0
2006-11-14 17:37:00,1.59393,1.59403,1.59381,1.59384,284300002.0
2006-11-14 17:38:00,1.59381,1.59413,1.59381,1.59398,223599997.0
2006-11-14 17:39:00,1.59406,1.59413,1.59394,1.59401,177700000.0
2006-11-14 17:40:00,1.59382,1.59422,1.59382,1.59422,186700001.0
2006-11-14 17:41:00,1.59421,1.59421,1.59397,1.59397,341600004.0
2006-11-14 17:42:00,1.59407,1.59428,1.59405,1.59421,431800006.0
2006-11-14 17:43:00,1.59418,1.59433,1.59394,1.59414,228500000.0
2006-11-14 17:44:00,1.59413,1.59431,1.59394,1.59422,357200002.0
2006-11-14 17:45:00,1.59408,1.59431,1.59408,1.5942,351599998.0
2006-11-14 17:46:00,1.59416,1.59416,1.59392,1.59408,186899999.0
2006-11-14 17:47:00,1.59407,1.59414,1.59388,1.59403,398800006.0
2006-11-14 17:48:00,1.594,1.59416,1.59396,1.59401,306500002.0
2006-11-14 17:49:00,1.59404,1.59404,1.59368,1.59383,557300000.0
2006-11-14 17:50:00,1.5939,1.59403,1.59385,1.59401,324800003.0
2006-11-14 17:51:00,1.59379,1.59416,1.59379,1.5941,452099999.0
2006-11-14 17:52:00,1.59415,1.5942,1.59393,1.59405,216200002.0
2006-11-14 17:53:00,1.59394,1.59406,1.5938,1.59381,358700004.0
2006-11-14 17:54:00,1.59402,1.59411,1.59389,1.59397,352599999.0
2006-11-14 17:55:00,1.59405,1.59414,1.59393,1.59404,358799998.0
2006-11-14 17:56:00,1.59404,1.59412,1.59391,1.59391,126200001.0
2006-11-14 17:57:00,1.59402,1.59414,1.59402,1.59414,147900002.0
2006-11-14 17:58:00,1.59389,1.59413,1.59389,1.59398,373099997.0
2006-11-14 17:59:00,1.5939,1.59403,1.59373,1.59403,228400001.0
2006-11-14 18:00:00,1.59405,1.59419,1.59394,1.59415,400200001.0
2006-11-14 18:03:00,1.5946,1.5946,1.5944,1.5945,2076400003.0
2006-11-14 18:04:00,1.5946,1.5946,1.5945,1.5946,2076400003.0
2006-11-14 18:05:00,1.5945,1.5945,1.5945,1.5945,2076400003.0
2006-11-14 18:06:00,1.59416,1.59425,1.59404,1.59417,2076400003.0
2006-11-14 18:07:00,1.5945,1.5945,1.5945,1.5945,1586500006.0
2006-11-14 18:08:00,1.5944,1.5945,1.5944,1.5945,1586500006.0
2006-11-14 18:09:00,1.59388,1.59418,1.5938,1.59415,1586500006.0
2006-11-14 18:10:00,1.5941,1.59415,1.59387,1.59398,1998799999.0
2006-11-14 18:11:00,1.59395,1.59412,1.59389,1.59407,1540299998.0
2006-11-14 18:12:00,1.59405,1.59413,1.59393,1.59408,1933000002.0
2006-11-14 18:13:00,1.59408,1.59415,1.59388,1.59405,1440400003.0
2006-11-14 18:15:00,1.59408,1.59417,1.59389,1.59413,1135100006.0
2006-11-14 18:16:00,1.5942,1.5945,1.5939,1.5945,1786800010.0
2006-11-14 18:17:00,1.59413,1.59421,1.59389,1.59407,1786800010.0
2006-11-14 18:18:00,1.59422,1.59427,1.59392,1.59408,872299988.0
2006-11-14 18:19:00,1.59422,1.59422,1.59383,1.594,1827900008.0
2006-11-14 18:20:00,1.59422,1.59428,1.59402,1.59412,1976700003.0
2006-11-14 18:21:00,1.59421,1.59429,1.59403,1.59416,724299995.0
2006-11-14 18:22:00,1.59412,1.59441,1.59409,1.59439,914000001.0
2006-11-14 18:25:00,1.5949,1.5949,1.5947,1.5948,1185800002.0
2006-11-14 18:26:00,1.5947,1.5948,1.5947,1.5947,1185800002.0
2006-11-14 18:27:00,1.59428,1.59428,1.59397,1.5941,1185800002.0
2006-11-14 18:28:00,1.59427,1.59437,1.59416,1.59419,1922599994.0
2006-11-14 18:29:00,1.59425,1.59438,1.59417,1.59423,1825000002.0
2006-11-14 18:30:00,1.59421,1.59445,1.59421,1.59435,1159599995.0
2006-11-14 18:31:00,1.59427,1.59453,1.59423,1.59453,1109699998.0
2006-11-14 18:32:00,1.59447,1.59455,1.59426,1.59442,1296100004.0
2006-11-14 18:33:00,1.5945,1.59461,1.59439,1.59447,2008499995.0
2006-11-14 18:34:00,1.5951,1.5952,1.5951,1.5951,1711599997.0
2006-11-14 18:35:00,1.59445,1.59448,1.59432,1.5944,1711599997.0
2006-11-14 18:36:00,1.59445,1.59455,1.5943,1.5944,1458299995.0
2006-11-14 18:37:00,1.59455,1.59455,1.5943,1.59438,2144000005.0
2006-11-14 18:38:00,1.59452,1.59456,1.59432,1.59433,1657200012.0
2006-11-14 18:39:00,1.5944,1.59461,1.5944,1.59457,2125600008.0
2006-11-14 18:41:00,1.59465,1.59474,1.59437,1.59449,1070199996.0
2006-11-14 18:42:00,1.59456,1.59466,1.59444,1.59455,1006900003.0
2006-11-14 18:43:00,1.5946,1.5946,1.59443,1.59449,432400002.0
2006-11-14 18:44:00,1.59453,1.59459,1.59423,1.5944,1013800000.0
2006-11-14 18:45:00,1.59427,1.59456,1.59423,1.59456,454700004.0
2006-11-14 18:46:00,1.59461,1.5948,1.59451,1.59451,148400000.0
2006-11-14 18:47:00,1.59475,1.59491,1.59465,1.59478,267500001.0
2006-11-14 18:48:00,1.59493,1.59503,1.59478,1.59478,1217700007.0
2006-11-14 18:49:00,1.59479,1.59483,1.59461,1.59475,410800002.0
2006-11-14 18:50:00,1.5948,1.5948,1.5946,1.59463,676999994.0
2006-11-14 18:51:00,1.59467,1.59486,1.59451,1.59465,1332200005.0
2006-11-14 18:52:00,1.59457,1.59481,1.59454,1.59481,1401499999.0
2006-11-14 18:53:00,1.59472,1.59483,1.59459,1.59477,1137600006.0
2006-11-14 18:54:00,1.59459,1.59474,1.59454,1.59463,896400003.0
2006-11-14 18:55:00,1.59463,1.59463,1.59429,1.59429,1546300008.0
2006-11-14 18:56:00,1.59447,1.59463,1.59437,1.59456,926400001.0
2006-11-14 18:57:00,1.59461,1.5949,1.59451,1.5949,682000006.0
2006-11-14 18:58:00,1.59499,1.59502,1.59482,1.59484,1019400000.0
2006-11-14 18:59:00,1.59478,1.59499,1.5947,1.59477,1580200008.0
2006-11-14 19:00:00,1.59478,1.59485,1.59467,1.59475,512500003.0
2006-11-14 19:01:00,1.59485,1.59485,1.59465,1.59474,275000001.0
2006-11-14 19:02:00,1.59455,1.59473,1.59445,1.59458,1066700004.0
2006-11-14 19:03:00,1.59444,1.59457,1.59443,1.59455,582699997.0
2006-11-14 19:04:00,1.59446,1.59458,1.59442,1.59451,222799998.0
2006-11-14 19:05:00,1.59452,1.59467,1.59442,1.59459,713999996.0
2006-11-14 19:06:00,1.59459,1.59463,1.59436,1.59439,1944799992.0
2006-11-14 19:07:00,1.59448,1.59455,1.5943,1.59431,788700003.0
2006-11-14 19:08:00,1.59443,1.59461,1.59442,1.5945,1892000003.0
2006-11-14 19:09:00,1.59437,1.59451,1.59425,1.59438,1247299998.0
2006-11-14 19:10:00,1.59424,1.59455,1.59424,1.59455,1143899994.0
2006-11-14 19:11:00,1.59452,1.59452,1.59427,1.59448,1346299998.0
2006-11-14 19:12:00,1.59447,1.59455,1.59423,1.59427,977400000.0
2006-11-14 19:13:00,1.59431,1.59443,1.59422,1.59436,531000003.0
2006-11-14 19:14:00,1.5944,1.59442,1.59429,1.59432,401399998.0
2006-11-14 19:15:00,1.59428,1.59444,1.59409,1.59435,1469400011.0
2006-11-14 19:16:00,1.59456,1.59486,1.59456,1.59468,478500005.0
2006-11-14 19:17:00,1.5947,1.59492,1.59458,1.59471,727399999.0
2006-11-14 19:18:00,1.59481,1.59494,1.59476,1.59482,807400006.0
2006-11-14 19:19:00,1.59495,1.59495,1.59474,1.59474,865700001.0
2006-11-14 19:20:00,1.59477,1.59489,1.59454,1.59475,912399995.0
2006-11-14 19:21:00,1.59495,1.59506,1.59485,1.59489,1056600004.0
2006-11-14 19:22:00,1.5949,1.595,1.5949,1.595,151000000.0
2006-11-14 19:23:00,1.595,1.595,1.59479,1.5948,712400003.0
2006-11-14 19:24:00,1.59494,1.59494,1.59473,1.59487,545199998.0
2006-11-14 19:25:00,1.59482,1.59487,1.59461,1.59461,967600000.0
2006-11-14 19:26:00,1.59481,1.59491,1.59466,1.59472,1018100003.0
2006-11-14 19:27:00,1.59474,1.59481,1.59458,1.59458,1455800003.0
2006-11-14 19:28:00,1.59469,1.59482,1.59459,1.59463,308299999.0
2006-11-14 19:29:00,1.59473,1.59479,1.59447,1.59447,696099996.0
2006-11-14 19:31:00,1.59496,1.59519,1.59485,1.59506,1379299999.0
2006-11-14 19:32:00,1.59508,1.59528,1.59497,1.59503,746500004.0
2006-11-14 19:33:00,1.59506,1.59526,1.59506,1.59506,826900004.0
2006-11-14 19:34:00,1.59505,1.59526,1.59496,1.59504,1572000000.0
2006-11-14 19:35:00,1.59498,1.59501,1.59469,1.59491,852600004.0
2006-11-14 19:36:00,1.59491,1.59503,1.59476,1.59495,677900002.0
2006-11-14 19:37:00,1.5949,1.59505,1.59489,1.59505,345200001.0
2006-11-14 19:38:00,1.59485,1.595,1.5948,1.59493,674199999.0
2006-11-14 19:39:00,1.59493,1.59507,1.59471,1.59471,1147000001.0
2006-11-14 19:40:00,1.59487,1.59498,1.5948,1.59496,604399999.0
2006-11-14 19:41:00,1.59497,1.59497,1.59483,1.59483,524500000.0
2006-11-14 19:42:00,1.59495,1.595,1.59478,1.5949,545200003.0
2006-11-14 19:43:00,1.5949,1.59496,1.59475,1.59485,521500009.0
2006-11-14 19:44:00,1.59492,1.59501,1.59477,1.5948,960700006.0
2006-11-14 19:45:00,1.59488,1.59488,1.59464,1.59474,294300001.0
2006-11-14 19:46:00,1.5947,1.59477,1.59458,1.59477,823700003.0
2006-11-14 19:47:00,1.59471,1.59471,1.59452,1.59452,238000000.0
2006-11-14 19:48:00,1.59454,1.59463,1.59448,1.59456,549200000.0
2006-11-14 19:49:00,1.59458,1.59474,1.59456,1.59463,1448000002.0
2006-11-14 19:50:00,1.59442,1.59463,1.59442,1.59463,240500004.0
2006-11-14 19:51:00,1.59462,1.59465,1.59453,1.59459,599099997.0
2006-11-14 19:52:00,1.59462,1.5947,1.59451,1.59464,383900001.0
2006-11-14 19:53:00,1.59456,1.59463,1.59433,1.59447,491700000.0
2006-11-14 19:54:00,1.59453,1.5946,1.59444,1.59447,369000002.0
2006-11-14 19:55:00,1.59458,1.59465,1.59443,1.59457,551700003.0
2006-11-14 19:56:00,1.5944,1.59458,1.5943,1.59458,1187600005.0
2006-11-14 19:57:00,1.59459,1.59459,1.59432,1.59437,1670000002.0
2006-11-14 19:58:00,1.59455,1.59465,1.5944,1.5944,1725100001.0
2006-11-14 19:59:00,1.59443,1.59465,1.59443,1.5945,1399100014.0
2006-11-14 20:00:00,1.59463,1.59473,1.59456,1.59468,662199998.0
2006-11-14 20:01:00,1.59468,1.59468,1.5944,1.59455,643300004.0
2006-11-14 20:02:00,1.59457,1.5947,1.59441,1.5946,452300004.0
2006-11-14 20:03:00,1.59463,1.59466,1.59447,1.59466,277100003.0
2006-11-14 20:04:00,1.59454,1.59465,1.5945,1.59465,376599997.0
2006-11-14 20:05:00,1.59464,1.5947,1.59452,1.5946,442000001.0
2006-11-14 20:06:00,1.5947,1.59475,1.5947,1.59475,397200002.0
2006-11-14 20:07:00,1.59475,1.59475,1.5946,1.5946,202900000.0
2006-11-14 20:08:00,1.59473,1.59473,1.59453,1.59458,1527799999.0
2006-11-14 20:09:00,1.59454,1.59467,1.59447,1.59454,453299999.0
2006-11-14 20:10:00,1.59451,1.59457,1.59438,1.59438,320000004.0
2006-11-14 20:11:00,1.5945,1.59459,1.59438,1.59459,658700003.0
2006-11-14 20:12:00,1.59459,1.59465,1.59445,1.59448,419299996.0
2006-11-14 20:13:00,1.59449,1.59474,1.59449,1.5946,1523699998.0
2006-11-14 20:14:00,1.5946,1.59465,1.59445,1.5945,480799994.0
2006-11-14 20:15:00,1.5945,1.59468,1.5945,1.59465,1238899988.0
2006-11-14 20:16:00,1.59465,1.59465,1.59442,1.5945,1820399998.0
2006-11-14 20:17:00,1.59465,1.59468,1.5945,1.59463,442399995.0
2006-11-14 20:18:00,1.59458,1.59465,1.5945,1.5946,474900003.0
2006-11-14 20:19:00,1.5934,1.5934,1.5934,1.5934,530100000.0
2006-11-14 20:20:00,1.5935,1.5935,1.5934,1.5934,530100000.0
2006-11-14 20:21:00,1.59458,1.59467,1.59447,1.59465,530100000.0
2006-11-14 20:22:00,1.59417,1.59462,1.59374,1.59395,737800000.0
2006-11-14 20:23:00,1.59442,1.5947,1.59441,1.59468,1341999994.0
2006-11-14 20:24:00,1.59464,1.59473,1.59443,1.5946,549199999.0
2006-11-14 20:25:00,1.5945,1.59465,1.59441,1.59463,994100004.0
2006-11-14 20:26:00,1.59456,1.59463,1.59443,1.59451,333200003.0
2006-11-14 20:27:00,1.59453,1.59454,1.59436,1.59447,551900000.0
2006-11-14 20:29:00,1.59451,1.59465,1.59432,1.59444,1967599997.0
2006-11-14 20:33:00,1.59449,1.59451,1.59424,1.59424,567200001.0
2006-11-14 20:34:00,1.59423,1.59445,1.59423,1.59443,373300004.0
2006-11-14 20:35:00,1.59443,1.59443,1.5942,1.59426,343200000.0
2006-11-14 20:36:00,1.5941,1.59443,1.59404,1.59443,780200006.0
2006-11-14 20:37:00,1.5944,1.59455,1.59423,1.59437,932199999.0
2006-11-14 20:38:00,1.59435,1.5944,1.59417,1.5942,1862200002.0
2006-11-14 20:39:00,1.59426,1.59426,1.59366,1.59366,1075000004.0
2006-11-14 20:40:00,1.59358,1.59385,1.59351,1.59365,1467799999.0
2006-11-14 20:41:00,1.59355,1.59374,1.59335,1.59352,453000002.0
2006-11-14 20:42:00,1.59377,1.59384,1.59352,1.59352,353000004.0
2006-11-14 20:43:00,1.59381,1.59395,1.59361,1.59361,814400003.0
2006-11-14 20:44:00,1.59372,1.59389,1.59356,1.59366,998400001.0
2006-11-14 20:45:00,1.59385,1.59385,1.59364,1.59377,943800000.0
2006-11-14 20:46:00,1.59383,1.59388,1.59358,1.59385,305200000.0
2006-11-14 20:47:00,1.59372,1.59388,1.59361,1.59388,816199996.0
2006-11-14 20:48:00,1.59385,1.59398,1.5937,1.59378,1381200004.0
2006-11-14 20:49:00,1.59369,1.59398,1.59369,1.59395,814400010.0
2006-11-14 20:50:00,1.5934,1.5935,1.5934,1.5934,293200003.0
2006-11-14 20:51:00,1.59383,1.59393,1.59373,1.59382,293200003.0
2006-11-14 20:52:00,1.59374,1.59385,1.5936,1.59383,1285300005.0
2006-11-14 20:53:00,1.5938,1.59385,1.5937,1.5937,1464300010.0
2006-11-14 20:54:00,1.59376,1.59383,1.59363,1.59368,881000018.0
2006-11-14 20:55:00,1.5937,1.5938,1.5937,1.5938,551500004.0
2006-11-14 20:56:00,1.5938,1.59385,1.5936,1.5938,2079999996.0
2006-11-14 20:58:00,1.5934,1.5935,1.5934,1.5934,1357000003.0
2006-11-14 21:00:00,1.5932,1.5934,1.5932,1.5934,1357000003.0
2006-11-14 21:01:00,1.5933,1.5934,1.5933,1.5933,1357000003.0
2006-11-14 21:02:00,1.5938,1.59395,1.59375,1.5939,1357000003.0
2006-11-14 21:03:00,1.59378,1.59397,1.59372,1.59382,1557700007.0
2006-11-14 21:04:00,1.59368,1.5938,1.5936,1.59375,186500001.0
2006-11-14 21:05:00,1.5937,1.59385,1.59365,1.5938,1061600001.0
2006-11-14 21:06:00,1.59356,1.59389,1.59353,1.5937,728200003.0
2006-11-14 21:07:00,1.59379,1.59379,1.59363,1.59372,563599998.0
2006-11-14 21:08:00,1.5937,1.59375,1.59352,1.59367,385699998.0
2006-11-14 21:09:00,1.59369,1.59374,1.59354,1.59354,429300005.0
2006-11-14 21:10:00,1.59368,1.59373,1.59358,1.59367,781399998.0
2006-11-14 21:11:00,1.59367,1.59373,1.59356,1.59373,840800002.0
2006-11-14 21:12:00,1.59375,1.59377,1.59362,1.5937,307499998.0
2006-11-14 21:13:00,1.59361,1.59381,1.59361,1.59381,1236800006.0
2006-11-14 21:14:00,1.59374,1.59384,1.59363,1.59377,815900001.0
2006-11-14 21:15:00,1.59362,1.5937,1.59332,1.59345,818600002.0
2006-11-14 21:16:00,1.59338,1.59352,1.59321,1.59337,610099995.0
2006-11-14 21:17:00,1.59348,1.59355,1.59338,1.59338,1700200006.0
2006-11-14 21:18:00,1.59354,1.59354,1.59325,1.59336,664199995.0
2006-11-14 21:19:00,1.59343,1.59346,1.59326,1.59329,571300002.0
2006-11-14 21:23:00,1.59339,1.59352,1.5932,1.59341,1214000004.0
2006-11-14 21:24:00,1.59338,1.59348,1.59329,1.5933,612699997.0
2006-11-14 21:25:00,1.59345,1.59365,1.59328,1.59333,1321199998.0
2006-11-14 21:26:00,1.59335,1.59358,1.59335,1.59355,581799998.0
2006-11-14 21:27:00,1.59355,1.59362,1.59348,1.59353,588100001.0
2006-11-14 21:28:00,1.59347,1.59357,1.59335,1.59335,631200002.0
2006-11-14 21:29:00,1.59341,1.59354,1.59334,1.5935,423799996.0
2006-11-14 21:30:00,1.59333,1.59347,1.59326,1.59341,518199999.0
2006-11-14 21:31:00,1.59341,1.59344,1.59323,1.59329,560299994.0
2006-11-14 21:32:00,1.5935,1.59357,1.59329,1.59331,1959900011.0
2006-11-14 21:33:00,1.59345,1.59363,1.59345,1.59359,87900002.0
2006-11-14 21:34:00,1.59351,1.59366,1.5935,1.5936,1551099992.0
2006-11-14 21:35:00,1.59361,1.59371,1.59354,1.59354,816899997.0
2006-11-14 21:36:00,1.59349,1.59362,1.59343,1.59346,164599998.0
2006-11-14 21:37:00,1.59347,1.59359,1.59336,1.59348,437399999.0
2006-11-14 21:38:00,1.59336,1.59357,1.59336,1.59355,394999998.0
2006-11-14 21:39:00,1.59352,1.5936,1.59341,1.59351,174699999.0
2006-11-14 21:40:00,1.59357,1.59358,1.59332,1.59333,493399999.0
2006-11-14 21:41:00,1.5934,1.59349,1.59325,1.59335,678699998.0
2006-11-14 21:42:00,1.5934,1.59355,1.59333,1.59347,614400009.0
2006-11-14 21:43:00,1.5935,1.59357,1.59338,1.59346,1104200008.0
2006-11-14 21:44:00,1.59352,1.59357,1.59338,1.5935,1154900002.0
2006-11-14 21:45:00,1.59347,1.59358,1.59336,1.5934,606900005.0
2006-11-14 21:46:00,1.59335,1.59357,1.59327,1.59339,1285799999.0
2006-11-14 21:47:00,1.59342,1.59354,1.59332,1.59339,1351700006.0
2006-11-14 21:48:00,1.59347,1.59357,1.59335,1.59347,510000000.0
2006-11-14 21:49:00,1.5935,1.5935,1.59324,1.59325,952900005.0
2006-11-14 21:50:00,1.59328,1.5934,1.59323,1.5934,192000003.0
2006-11-14 21:51:00,1.59341,1.59355,1.59333,1.59339,587299997.0
2006-11-14 21:52:00,1.59353,1.59353,1.59326,1.59328,1590700003.0
2006-11-14 21:53:00,1.59345,1.59345,1.59306,1.59329,517199999.0
2006-11-14 21:54:00,1.59355,1.59355,1.5934,1.5934,164099998.0
2006-11-14 21:55:00,1.5935,1.59355,1.59331,1.5934,518800000.0
2006-11-14 21:56:00,1.59351,1.59351,1.5933,1.5934,540100010.0
2006-11-14 21:57:00,1.59332,1.59352,1.59332,1.5935,444400002.0
2006-11-14 21:58:00,1.59351,1.59353,1.59332,1.59332,972199999.0
2006-11-14 21:59:00,1.59341,1.5935,1.59328,1.59331,1147600004.0
2006-11-14 22:00:00,1.59332,1.5935,1.59317,1.59335,731400003.0
2006-11-14 22:01:00,1.5934,1.59346,1.59334,1.59337,212000004.0
2006-11-14 22:02:00,1.59327,1.59334,1.59309,1.59324,1063299997.0
2006-11-14 22:03:00,1.59334,1.59351,1.59326,1.59347,408899998.0
2006-11-14 22:04:00,1.59344,1.59362,1.59335,1.59356,683600010.0
2006-11-14 22:05:00,1.59346,1.59352,1.59329,1.59348,391800004.0
2006-11-14 22:06:00,1.5935,1.59353,1.59329,1.59353,607899999.0
2006-11-14 22:07:00,1.59351,1.59356,1.59334,1.59352,280699995.0
2006-11-14 22:08:00,1.59334,1.59347,1.59326,1.59346,326300002.0
2006-11-14 22:09:00,1.59351,1.59354,1.59334,1.59342,418399999.0
2006-11-14 22:10:00,1.5936,1.5936,1.5934,1.5934,200699999.0
2006-11-14 22:11:00,1.5936,1.5936,1.59345,1.59348,169400001.0
2006-11-14 22:12:00,1.59363,1.59363,1.5934,1.5935,721400000.0
2006-11-14 22:13:00,1.59349,1.59355,1.59329,1.5933,301899999.0
2006-11-14 22:14:00,1.59351,1.59364,1.59344,1.59349,349700007.0
2006-11-14 22:15:00,1.59355,1.59369,1.59337,1.59345,739600007.0
2006-11-14 22:16:00,1.5934,1.59355,1.5934,1.59355,190300000.0
2006-11-14 22:17:00,1.59363,1.59363,1.59356,1.59357,91000002.0
2006-11-14 22:18:00,1.59348,1.59357,1.59333,1.59338,202400002.0
2006-11-14 22:19:00,1.59336,1.59358,1.59329,1.59358,325100000.0
2006-11-14 22:20:00,1.5933,1.5935,1.59327,1.5935,258900003.0
2006-11-14 22:21:00,1.5935,1.59355,1.59335,1.59339,285900001.0
2006-11-14 22:22:00,1.59347,1.59351,1.59321,1.59334,923800003.0
2006-11-14 22:23:00,1.59352,1.59352,1.59327,1.59327,306399999.0
2006-11-14 22:24:00,1.59337,1.59348,1.59324,1.59325,344799999.0
2006-11-14 22:25:00,1.59343,1.59344,1.59314,1.59314,609700007.0
2006-11-14 22:26:00,1.59316,1.59345,1.59313,1.59334,822799995.0
2006-11-14 22:27:00,1.59324,1.59348,1.59307,1.59327,285300000.0
2006-11-14 22:28:00,1.59316,1.59346,1.59316,1.59333,987899997.0
2006-11-14 22:29:00,1.59324,1.59345,1.59317,1.59341,950000005.0
2006-11-14 22:30:00,1.59332,1.59359,1.59318,1.59336,747600001.0
2006-11-14 22:31:00,1.59323,1.59343,1.59309,1.59339,242600005.0
2006-11-14 22:32:00,1.59325,1.5935,1.59323,1.59328,355200001.0
2006-11-14 22:33:00,1.59323,1.59347,1.59319,1.59347,257700000.0
2006-11-14 22:34:00,1.5935,1.5935,1.59333,1.59338,360400004.0
2006-11-14 22:35:00,1.59353,1.59353,1.59332,1.59332,178800000.0
2006-11-14 22:36:00,1.59343,1.59353,1.59327,1.59336,632399998.0
2006-11-14 22:37:00,1.59326,1.59347,1.59321,1.59343,315300003.0
2006-11-14 22:38:00,1.59341,1.59346,1.59318,1.59327,308999996.0
2006-11-14 22:39:00,1.59296,1.59332,1.59289,1.59318,629800003.0
2006-11-14 22:40:00,1.59337,1.59348,1.59318,1.59333,534500002.0
2006-11-14 22:41:00,1.59326,1.5935,1.59325,1.5935,650600004.0
2006-11-14 22:42:00,1.59333,1.59355,1.59333,1.5935,727900003.0
2006-11-14 22:43:00,1.59333,1.5936,1.5932,1.59356,1497999998.0
2006-11-14 22:44:00,1.59338,1.59354,1.59325,1.5935,263899997.0
2006-11-14 22:45:00,1.59337,1.5935,1.59321,1.5934,266899996.0
2006-11-14 22:46:00,1.59345,1.59345,1.5932,1.5932,206199997.0
2006-11-14 22:47:00,1.59334,1.59353,1.59334,1.5935,214899999.0
2006-11-14 22:48:00,1.5935,1.5935,1.59326,1.59334,365100001.0
2006-11-14 22:49:00,1.59354,1.59361,1.5933,1.5933,911500000.0
2006-11-14 22:50:00,1.5935,1.5935,1.59326,1.59326,174399998.0
2006-11-14 22:51:00,1.59344,1.59352,1.59327,1.59334,565400004.0
2006-11-14 22:52:00,1.59338,1.59356,1.59321,1.5935,300900000.0
2006-11-14 22:53:00,1.5936,1.5936,1.59343,1.59348,278600002.0
2006-11-14 22:54:00,1.5934,1.59358,1.59326,1.59342,485600004.0
2006-11-14 22:55:00,1.59339,1.59343,1.59327,1.59328,180699999.0
2006-11-14 22:56:00,1.59328,1.59346,1.59328,1.59346,116800002.0
2006-11-14 22:57:00,1.59335,1.59342,1.5932,1.5932,387700000.0
2006-11-14 22:58:00,1.59335,1.59342,1.59324,1.59339,79500000.0
2006-11-14 22:59:00,1.5933,1.59335,1.5929,1.5929,357199996.0
2006-11-14 23:00:00,1.59282,1.59313,1.59274,1.59313,181899997.0
2006-11-14 23:01:00,1.59327,1.59335,1.59311,1.59325,329399995.0
2006-11-14 23:02:00,1.59288,1.59342,1.59288,1.59333,286000000.0
2006-11-14 23:03:00,1.59333,1.59333,1.59305,1.59324,276700001.0
2006-11-14 23:04:00,1.59299,1.5934,1.59299,1.5934,227200003.0
2006-11-14 23:05:00,1.59338,1.59338,1.59318,1.59318,138599998.0
2006-11-14 23:06:00,1.59337,1.59345,1.59322,1.59329,458200003.0
2006-11-14 23:07:00,1.5934,1.59345,1.59326,1.59337,115699999.0
2006-11-14 23:08:00,1.5934,1.5934,1.59309,1.59335,302099998.0
2006-11-14 23:09:00,1.5933,1.59335,1.5933,1.59335,60000000.0
2006-11-14 23:10:00,1.59326,1.59329,1.59309,1.59316,204400002.0
2006-11-14 23:11:00,1.59333,1.59346,1.59325,1.59337,75100000.0
2006-11-14 23:12:00,1.59342,1.5935,1.59331,1.59331,289800001.0
2006-11-14 23:13:00,1.59318,1.59337,1.59305,1.59319,356700007.0
2006-11-14 23:14:00,1.59318,1.59329,1.59307,1.59313,202600003.0
2006-11-14 23:15:00,1.59306,1.59318,1.59306,1.59318,62299999.0
2006-11-14 23:16:00,1.59324,1.59331,1.59304,1.59319,196000000.0
2006-11-14 23:17:00,1.59324,1.59332,1.59301,1.59331,423599992.0
2006-11-14 23:18:00,1.5932,1.59337,1.59317,1.59335,414699995.0
2006-11-14 23:19:00,1.59329,1.5934,1.59318,1.59336,278000002.0
2006-11-14 23:20:00,1.59331,1.59341,1.59323,1.59341,82200002.0
2006-11-14 23:21:00,1.59332,1.59332,1.59314,1.59317,159500004.0
2006-11-14 23:22:00,1.59314,1.59328,1.59302,1.59312,262200003.0
2006-11-14 23:23:00,1.59298,1.59318,1.59293,1.593,201799999.0
2006-11-14 23:24:00,1.59307,1.59311,1.59297,1.59297,38400000.0
2006-11-14 23:25:00,1.59318,1.59318,1.59293,1.59293,43200000.0
2006-11-14 23:26:00,1.5931,1.59315,1.5931,1.59315,59900002.0
2006-11-14 23:27:00,1.59312,1.59312,1.59304,1.59304,61399999.0
2006-11-14 23:28:00,1.59302,1.59307,1.59289,1.593,275899997.0
2006-11-14 23:29:00,1.59284,1.59299,1.59284,1.59299,218300001.0
2006-11-14 23:30:00,1.59305,1.59305,1.59281,1.59281,321300007.0
2006-11-14 23:31:00,1.5931,1.59315,1.593,1.59308,189699998.0
2006-11-14 23:32:00,1.59283,1.5931,1.59271,1.59307,310399999.0
2006-11-14 23:33:00,1.59294,1.59306,1.59291,1.59301,161799999.0
2006-11-14 23:34:00,1.59309,1.59318,1.59304,1.59306,277699999.0
2006-11-14 23:35:00,1.59317,1.59317,1.59304,1.59304,100300001.0
2006-11-14 23:36:00,1.59306,1.59321,1.593,1.59305,291700001.0
2006-11-14 23:37:00,1.59316,1.59325,1.593,1.59319,229999996.0
2006-11-14 23:38:00,1.59327,1.59334,1.59306,1.59313,129000001.0
2006-11-14 23:39:00,1.59313,1.59321,1.59307,1.59314,50400000.0
2006-11-14 23:40:00,1.5932,1.59325,1.59304,1.59307,221400000.0
2006-11-14 23:41:00,1.59327,1.59332,1.59314,1.59314,188600000.0
2006-11-14 23:42:00,1.5932,1.59327,1.593,1.593,225000000.0
2006-11-14 23:43:00,1.59319,1.59326,1.59316,1.59326,135100000.0
2006-11-14 23:44:00,1.59325,1.59335,1.5931,1.59327,257000003.0
2006-11-14 23:45:00,1.59323,1.59329,1.59313,1.59321,38600000.0
2006-11-14 23:46:00,1.59305,1.59325,1.59301,1.59311,188500003.0
2006-11-14 23:47:00,1.5932,1.5932,1.5931,1.5931,74800000.0
2006-11-14 23:48:00,1.5931,1.5932,1.59306,1.59318,75100000.0
2006-11-14 23:49:00,1.59327,1.59327,1.59302,1.59302,147800000.0
2006-11-14 23:50:00,1.5932,1.59322,1.59298,1.59314,248599998.0
2006-11-14 23:51:00,1.59317,1.59324,1.59304,1.59304,316899997.0
2006-11-14 23:52:00,1.59308,1.59327,1.59301,1.59327,151800000.0
2006-11-14 23:53:00,1.59323,1.59332,1.59309,1.59327,311900004.0
2006-11-14 23:54:00,1.59312,1.59325,1.59291,1.5931,197000000.0
2006-11-14 23:55:00,1.59322,1.59331,1.59302,1.59302,366399991.0
2006-11-14 23:56:00,1.5933,1.59332,1.59319,1.59319,66300002.0
2006-11-14 23:57:00,1.59332,1.5934,1.5931,1.59323,195600003.0
2006-11-14 23:58:00,1.5931,1.59328,1.5931,1.59328,127600004.0
2006-11-14 23:59:00,1.59317,1.59329,1.59317,1.59329,48800000.0
2006-11-15 00:00:00,1.59316,1.59322,1.59314,1.59318,45599999.0
2006-11-15 00:01:00,1.59298,1.59314,1.59288,1.59313,330900000.0
2006-11-15 00:02:00,1.59306,1.59315,1.59299,1.59309,291799997.0
2006-11-15 00:03:00,1.59315,1.59319,1.59296,1.59312,309300005.0
2006-11-15 00:04:00,1.59317,1.5932,1.59304,1.59309,174200003.0
2006-11-15 00:05:00,1.59311,1.59311,1.59289,1.59289,88900000.0
2006-11-15 00:06:00,1.59309,1.59323,1.59302,1.5932,175000000.0
2006-11-15 00:07:00,1.59322,1.59331,1.5931,1.59321,277699998.0
2006-11-15 00:08:00,1.59298,1.5931,1.59287,1.59287,282700000.0
2006-11-15 00:09:00,1.59325,1.59325,1.59302,1.59306,186299999.0
2006-11-15 00:10:00,1.59322,1.59333,1.59315,1.59315,194300002.0
2006-11-15 00:11:00,1.59323,1.59325,1.59308,1.59311,375400003.0
2006-11-15 00:12:00,1.59305,1.59325,1.59291,1.59325,309200005.0
2006-11-15 00:13:00,1.59322,1.59329,1.593,1.59329,164499997.0
2006-11-15 00:14:00,1.59312,1.59328,1.59309,1.59328,353199998.0
2006-11-15 00:15:00,1.59315,1.59327,1.59315,1.59323,61400000.0
2006-11-15 00:16:00,1.5931,1.5932,1.5931,1.5932,89500000.0
2006-11-15 00:17:00,1.59324,1.59339,1.59309,1.59324,397699997.0
2006-11-15 00:18:00,1.5932,1.59352,1.5932,1.59352,419100000.0
2006-11-15 00:19:00,1.59345,1.59345,1.5934,1.5934,96000000.0
2006-11-15 00:20:00,1.59335,1.59342,1.59313,1.59321,469200001.0
2006-11-15 00:21:00,1.59315,1.59327,1.593,1.59315,195000001.0
2006-11-15 00:22:00,1.59315,1.5932,1.59302,1.59308,78300000.0
2006-11-15 00:23:00,1.59309,1.5932,1.59305,1.59317,114199999.0
2006-11-15 00:24:00,1.59291,1.59323,1.59286,1.593,479800002.0
2006-11-15 00:25:00,1.59325,1.59332,1.59258,1.59262,452400001.0
2006-11-15 00:26:00,1.59318,1.59325,1.59305,1.59317,163700000.0
2006-11-15 00:27:00,1.5931,1.5932,1.5931,1.5932,51900000.0
2006-11-15 00:28:00,1.59317,1.59324,1.59298,1.59311,152700000.0
2006-11-15 00:29:00,1.59305,1.59305,1.5927,1.59292,183200003.0
2006-11-15 00:30:00,1.5932,1.5932,1.59299,1.59305,318600000.0
2006-11-15 00:31:00,1.5931,1.59327,1.5931,1.5932,287699999.0
2006-11-15 00:32:00,1.59303,1.59316,1.59301,1.59314,27000000.0
2006-11-15 00:33:00,1.59294,1.59309,1.5926,1.59299,396400001.0
2006-11-15 00:34:00,1.59315,1.59322,1.59301,1.59306,345300000.0
2006-11-15 00:35:00,1.59323,1.59328,1.5931,1.59317,179899998.0
2006-11-15 00:36:00,1.59323,1.59333,1.59318,1.59333,237600000.0
2006-11-15 00:37:00,1.59333,1.59333,1.59316,1.59322,168399998.0
2006-11-15 00:38:00,1.59333,1.59333,1.59326,1.59326,65500002.0
2006-11-15 00:39:00,1.5933,1.5933,1.5932,1.5932,51899999.0
2006-11-15 00:40:00,1.59335,1.59335,1.59321,1.59321,149600002.0
2006-11-15 00:41:00,1.59287,1.59296,1.59246,1.59278,327400000.0
2006-11-15 00:42:00,1.5933,1.59335,1.59314,1.59314,356299995.0
2006-11-15 00:43:00,1.59295,1.59312,1.59278,1.593,242700002.0
2006-11-15 00:44:00,1.59285,1.5931,1.59276,1.5931,386699996.0
2006-11-15 00:45:00,1.59282,1.59299,1.59246,1.59254,164600000.0
2006-11-15 00:46:00,1.59312,1.59317,1.59267,1.59303,463400002.0
2006-11-15 00:47:00,1.59288,1.59325,1.59266,1.59303,332200001.0
2006-11-15 00:48:00,1.59326,1.59333,1.59312,1.59321,340400002.0
2006-11-15 00:49:00,1.59311,1.59325,1.5931,1.5931,207500002.0
2006-11-15 00:50:00,1.59319,1.59319,1.59302,1.59317,262000000.0
2006-11-15 00:51:00,1.59282,1.5933,1.59282,1.5933,80300000.0
2006-11-15 00:52:00,1.59329,1.59343,1.59315,1.59343,314700002.0
2006-11-15 00:53:00,1.59317,1.59341,1.59317,1.5933,377000003.0
2006-11-15 00:54:00,1.59313,1.59335,1.59313,1.5933,241800006.0
2006-11-15 00:55:00,1.5933,1.59337,1.59311,1.5932,365100001.0
2006-11-15 00:56:00,1.5931,1.5933,1.5931,1.5933,213200003.0
2006-11-15 00:57:00,1.59299,1.59323,1.59282,1.59301,385600000.0
2006-11-15 00:58:00,1.5932,1.59335,1.593,1.59325,271599993.0
2006-11-15 00:59:00,1.5932,1.59333,1.59305,1.59321,109399999.0
2006-11-15 01:00:00,1.59328,1.59331,1.5931,1.5931,372100005.0
2006-11-15 01:01:00,1.59314,1.5933,1.5931,1.59329,328500000.0
2006-11-15 01:02:00,1.59329,1.5934,1.59319,1.59333,145999999.0
2006-11-15 01:03:00,1.59322,1.59348,1.59317,1.5934,472000000.0
2006-11-15 01:04:00,1.59333,1.59339,1.59307,1.59321,468799999.0
2006-11-15 01:05:00,1.59325,1.59343,1.59317,1.59322,258300000.0
2006-11-15 01:06:00,1.59332,1.59341,1.59317,1.59332,224500000.0
2006-11-15 01:07:00,1.5933,1.59349,1.59328,1.59338,215600001.0
2006-11-15 01:08:00,1.59325,1.59335,1.59321,1.59333,222000000.0
2006-11-15 01:09:00,1.59335,1.5934,1.59324,1.59333,268199994.0
2006-11-15 01:10:00,1.59338,1.59338,1.59321,1.59321,253899997.0
2006-11-15 01:11:00,1.5932,1.59338,1.59314,1.59325,211699999.0
2006-11-15 01:12:00,1.5933,1.59339,1.59303,1.59303,217999999.0
2006-11-15 01:13:00,1.59313,1.59327,1.59294,1.59294,293900005.0
2006-11-15 01:14:00,1.59311,1.59332,1.59308,1.59332,435700012.0
2006-11-15 01:15:00,1.59338,1.59338,1.59318,1.59319,251100000.0
2006-11-15 01:16:00,1.59325,1.59325,1.5931,1.5931,144000001.0
2006-11-15 01:17:00,1.5933,1.59333,1.59282,1.59282,331500002.0
2006-11-15 01:18:00,1.5933,1.59337,1.59321,1.59321,248900001.0
2006-11-15 01:19:00,1.59331,1.59338,1.59315,1.59332,193400000.0
2006-11-15 01:20:00,1.59333,1.59333,1.59309,1.59311,268099995.0
2006-11-15 01:21:00,1.59318,1.59325,1.5931,1.5932,108099999.0
2006-11-15 01:22:00,1.59325,1.59325,1.5932,1.5932,90199999.0
2006-11-15 01:23:00,1.59268,1.59289,1.59263,1.59284,422599996.0
2006-11-15 01:24:00,1.59319,1.59323,1.59305,1.59309,51799999.0
2006-11-15 01:25:00,1.59289,1.5932,1.59256,1.59314,265800004.0
2006-11-15 01:26:00,1.59328,1.59332,1.59325,1.59325,40900000.0
2006-11-15 01:27:00,1.59316,1.59325,1.59301,1.5931,494699997.0
2006-11-15 01:28:00,1.5931,1.59325,1.5931,1.59325,123699996.0
2006-11-15 01:29:00,1.59306,1.59318,1.59294,1.59307,94499999.0
2006-11-15 01:30:00,1.59308,1.59313,1.59289,1.59289,470700004.0
2006-11-15 01:31:00,1.59318,1.59323,1.59298,1.59306,266000002.0
2006-11-15 01:32:00,1.59312,1.59324,1.59297,1.59324,500300003.0
2006-11-15 01:33:00,1.59303,1.59308,1.59256,1.59279,373600000.0
2006-11-15 01:34:00,1.59249,1.59291,1.59237,1.59291,261200000.0
2006-11-15 01:35:00,1.59312,1.59312,1.59294,1.59294,157200004.0
2006-11-15 01:36:00,1.59293,1.59316,1.59293,1.59316,153900002.0
2006-11-15 01:37:00,1.59306,1.59321,1.59305,1.59319,273100005.0
2006-11-15 01:38:00,1.59317,1.59325,1.59302,1.5932,396200002.0
2006-11-15 01:39:00,1.59304,1.59321,1.59294,1.59308,416000004.0
2006-11-15 01:40:00,1.59275,1.59325,1.59254,1.5932,304600004.0
2006-11-15 01:41:00,1.59317,1.59317,1.593,1.59304,301800001.0
2006-11-15 01:42:00,1.59285,1.59324,1.59277,1.59314,378300002.0
2006-11-15 01:43:00,1.59305,1.59319,1.593,1.59313,190199999.0
2006-11-15 01:44:00,1.59323,1.59323,1.59317,1.59317,52500001.0
2006-11-15 01:45:00,1.59273,1.59284,1.59238,1.59265,211400002.0
2006-11-15 01:46:00,1.59315,1.59326,1.59305,1.59321,404900004.0
2006-11-15 01:47:00,1.59323,1.59323,1.59303,1.59303,316399994.0
2006-11-15 01:48:00,1.5929,1.59303,1.5926,1.5928,364800004.0
2006-11-15 01:49:00,1.59303,1.5932,1.59296,1.5931,310400000.0
2006-11-15 01:50:00,1.59315,1.59323,1.59304,1.59311,287600003.0
2006-11-15 01:51:00,1.59309,1.59327,1.59307,1.59318,362799999.0
2006-11-15 01:52:00,1.59315,1.59315,1.593,1.593,24000000.0
2006-11-15 01:53:00,1.59324,1.59331,1.59304,1.59318,233400000.0
2006-11-15 01:54:00,1.59327,1.59337,1.59313,1.59337,303599995.0
2006-11-15 01:55:00,1.59319,1.5933,1.59306,1.5933,367400000.0
2006-11-15 01:56:00,1.59325,1.59325,1.5931,1.5931,59900002.0
2006-11-15 01:57:00,1.59308,1.59326,1.59302,1.59304,254600002.0
2006-11-15 01:58:00,1.59324,1.59332,1.59308,1.59322,382900000.0
2006-11-15 01:59:00,1.593,1.59322,1.59284,1.59302,154000001.0
2006-11-15 02:00:00,1.59322,1.59332,1.59296,1.59316,170700003.0
2006-11-15 02:01:00,1.5931,1.59329,1.59305,1.59319,178800000.0
2006-11-15 02:02:00,1.59304,1.5932,1.59293,1.59306,312300001.0
2006-11-15 02:03:00,1.59318,1.59325,1.59306,1.59318,347800004.0
2006-11-15 02:04:00,1.59325,1.59325,1.59301,1.59316,263800003.0
2006-11-15 02:05:00,1.5932,1.59325,1.59296,1.59296,280799994.0
2006-11-15 02:06:00,1.59292,1.59316,1.59292,1.59313,329399998.0
2006-11-15 02:07:00,1.59308,1.59328,1.59302,1.59328,355499999.0
2006-11-15 02:08:00,1.59326,1.59336,1.593,1.5932,222800003.0
2006-11-15 02:09:00,1.59323,1.59323,1.59302,1.59306,211599999.0
2006-11-15 02:10:00,1.59302,1.59313,1.59262,1.59283,271600002.0
2006-11-15 02:11:00,1.59306,1.5932,1.59291,1.59315,289399999.0
2006-11-15 02:12:00,1.59311,1.59311,1.59299,1.59301,142999996.0
2006-11-15 02:13:00,1.59291,1.59304,1.5929,1.593,340400002.0
2006-11-15 02:14:00,1.59294,1.59311,1.59294,1.59307,247600003.0
2006-11-15 02:15:00,1.59296,1.59314,1.59291,1.59305,173700002.0
2006-11-15 02:16:00,1.5929,1.59305,1.5929,1.59305,99099998.0
2006-11-15 02:17:00,1.59305,1.5931,1.59292,1.59298,95800001.0
2006-11-15 02:18:00,1.593,1.5931,1.59297,1.59307,99899998.0
2006-11-15 02:19:00,1.59308,1.59315,1.59298,1.59298,179699999.0
2006-11-15 02:20:00,1.59297,1.59311,1.59284,1.59289,214800000.0
2006-11-15 02:21:00,1.59302,1.59317,1.59298,1.59316,445499999.0
2006-11-15 02:22:00,1.59306,1.59331,1.59306,1.59328,227700003.0
2006-11-15 02:23:00,1.59299,1.59318,1.59286,1.59318,221999998.0
2006-11-15 02:24:00,1.59284,1.59326,1.59263,1.59326,358199996.0
2006-11-15 02:25:00,1.59299,1.5932,1.59283,1.59296,140400002.0
2006-11-15 02:26:00,1.59285,1.59321,1.59274,1.59293,389599999.0
2006-11-15 02:27:00,1.59332,1.59332,1.59303,1.59303,129899998.0
2006-11-15 02:28:00,1.59306,1.59328,1.59306,1.59322,232900003.0
2006-11-15 02:29:00,1.59309,1.59335,1.59309,1.59328,250799999.0
2006-11-15 02:30:00,1.59316,1.59323,1.59293,1.59323,309900003.0
2006-11-15 02:31:00,1.5932,1.5932,1.5931,1.5931,140600003.0
2006-11-15 02:32:00,1.5932,1.59325,1.59303,1.59307,238800004.0
2006-11-15 02:33:00,1.59314,1.59319,1.59308,1.59314,203400004.0
2006-11-15 02:34:00,1.59298,1.59304,1.59261,1.59292,411100004.0
2006-11-15 02:35:00,1.59322,1.59326,1.593,1.5932,542200003.0
2006-11-15 02:36:00,1.59313,1.59321,1.59287,1.59301,159000004.0
2006-11-15 02:37:00,1.59305,1.59318,1.59292,1.59304,152799998.0
2006-11-15 02:38:00,1.59308,1.59308,1.59296,1.59296,24000000.0
2006-11-15 02:39:00,1.5931,1.5931,1.593,1.593,57500000.0
2006-11-15 02:40:00,1.59309,1.59315,1.59297,1.59297,152499997.0
2006-11-15 02:41:00,1.59303,1.59308,1.59284,1.59284,253299999.0
2006-11-15 02:42:00,1.59304,1.59311,1.59295,1.593,380899996.0
2006-11-15 02:43:00,1.59306,1.59312,1.59304,1.59308,28900000.0
2006-11-15 02:44:00,1.59303,1.59312,1.59295,1.59304,165599997.0
2006-11-15 02:45:00,1.59245,1.59293,1.59245,1.59267,250400002.0
2006-11-15 02:46:00,1.59308,1.59308,1.59286,1.59286,80699999.0
2006-11-15 02:47:00,1.59295,1.59305,1.59274,1.59277,273699996.0
2006-11-15 02:48:00,1.59315,1.59318,1.59298,1.5931,218500002.0
2006-11-15 02:49:00,1.59275,1.59297,1.59245,1.59255,335500006.0
2006-11-15 02:50:00,1.59307,1.59315,1.593,1.59315,206899999.0
2006-11-15 02:51:00,1.59312,1.59316,1.59298,1.59301,314000002.0
2006-11-15 02:52:00,1.59295,1.5931,1.59288,1.59305,192600003.0
2006-11-15 02:53:00,1.59302,1.5931,1.59287,1.59305,289200000.0
2006-11-15 02:54:00,1.59293,1.59308,1.5929,1.5929,302400002.0
2006-11-15 02:55:00,1.59307,1.59311,1.59298,1.59299,175700000.0
2006-11-15 02:56:00,1.59301,1.59313,1.59291,1.59306,89899999.0
2006-11-15 02:57:00,1.59306,1.59315,1.59287,1.5931,338599997.0
2006-11-15 02:58:00,1.59301,1.59316,1.59299,1.59316,198500000.0
2006-11-15 02:59:00,1.5932,1.59325,1.59311,1.59312,172000002.0
2006-11-15 03:00:00,1.59332,1.5935,1.59326,1.59332,132400000.0
2006-11-15 03:01:00,1.59334,1.59351,1.5933,1.59351,502800000.0
2006-11-15 03:02:00,1.59334,1.59355,1.59309,1.59327,317300000.0
2006-11-15 03:03:00,1.59325,1.59344,1.59317,1.59323,436499995.0
2006-11-15 03:04:00,1.59339,1.59351,1.59327,1.5934,360600005.0
2006-11-15 03:05:00,1.59332,1.59345,1.59327,1.59342,368799994.0
2006-11-15 03:06:00,1.5934,1.59345,1.59329,1.59329,256200003.0
2006-11-15 03:07:00,1.59315,1.59338,1.59315,1.59338,119900000.0
2006-11-15 03:08:00,1.59338,1.59339,1.59322,1.59322,250899999.0
2006-11-15 03:09:00,1.59264,1.59331,1.59264,1.59291,296199999.0
2006-11-15 03:10:00,1.59332,1.5934,1.59319,1.5932,213199998.0
2006-11-15 03:11:00,1.59324,1.59344,1.59321,1.59323,153900002.0
2006-11-15 03:12:00,1.59331,1.59338,1.59309,1.59332,305800006.0
2006-11-15 03:13:00,1.5933,1.59338,1.59321,1.59323,264799997.0
2006-11-15 03:14:00,1.59329,1.59343,1.59318,1.59336,151800002.0
2006-11-15 03:15:00,1.59334,1.59341,1.59319,1.59319,283799999.0
2006-11-15 03:16:00,1.59324,1.59341,1.59307,1.59324,434500001.0
2006-11-15 03:17:00,1.59338,1.59338,1.59316,1.59316,110000001.0
2006-11-15 03:18:00,1.5932,1.5933,1.59315,1.59315,264800005.0
2006-11-15 03:19:00,1.59307,1.59319,1.59271,1.59285,394099997.0
2006-11-15 03:20:00,1.59329,1.59346,1.5932,1.59338,96999999.0
2006-11-15 03:21:00,1.59345,1.59359,1.59338,1.59344,331400002.0
2006-11-15 03:22:00,1.59343,1.59352,1.59338,1.59338,314900002.0
2006-11-15 03:23:00,1.59325,1.5934,1.59308,1.59325,240799999.0
2006-11-15 03:24:00,1.5934,1.59345,1.59327,1.59334,285300002.0
2006-11-15 03:25:00,1.59338,1.59344,1.59326,1.59334,411199995.0
2006-11-15 03:26:00,1.59337,1.59337,1.59325,1.59325,42299999.0
2006-11-15 03:27:00,1.59326,1.59341,1.59323,1.59327,267500004.0
2006-11-15 03:28:00,1.59325,1.59341,1.59291,1.59291,323499999.0
2006-11-15 03:29:00,1.59266,1.59332,1.59266,1.59282,354000000.0
2006-11-15 03:30:00,1.5931,1.59332,1.59267,1.59267,204500000.0
2006-11-15 03:31:00,1.59337,1.59337,1.59325,1.59325,128600003.0
2006-11-15 03:32:00,1.59305,1.59341,1.59305,1.59341,235700001.0
2006-11-15 03:33:00,1.59323,1.59332,1.59311,1.59317,282600002.0
2006-11-15 03:34:00,1.59338,1.59345,1.59323,1.59345,430299998.0
2006-11-15 03:35:00,1.59301,1.59334,1.59301,1.59325,198599998.0
2006-11-15 03:36:00,1.59338,1.59345,1.59332,1.5934,103400002.0
2006-11-15 03:37:00,1.59334,1.59344,1.59321,1.59324,261100002.0
2006-11-15 03:38:00,1.59333,1.59339,1.59327,1.59336,44400002.0
2006-11-15 03:39:00,1.59321,1.59342,1.59321,1.59342,85499996.0
2006-11-15 03:40:00,1.59328,1.59338,1.59306,1.59325,208999999.0
2006-11-15 03:41:00,1.59305,1.5933,1.59305,1.5933,258400001.0
2006-11-15 03:42:00,1.59331,1.59342,1.59323,1.59328,317900002.0
2006-11-15 03:43:00,1.59334,1.59338,1.59306,1.59306,427899999.0
2006-11-15 03:44:00,1.59318,1.59325,1.59307,1.59318,103300001.0
2006-11-15 03:45:00,1.59325,1.59325,1.59305,1.5931,618100002.0
2006-11-15 03:46:00,1.5932,1.59325,1.59302,1.59318,253700006.0
2006-11-15 03:47:00,1.59306,1.59318,1.59305,1.59307,206999999.0
2006-11-15 03:48:00,1.59314,1.59322,1.59301,1.59311,274200001.0
2006-11-15 03:49:00,1.59319,1.59326,1.59307,1.59313,70300002.0
2006-11-15 03:50:00,1.59276,1.59312,1.59267,1.59302,404200002.0
2006-11-15 03:51:00,1.59327,1.59334,1.59317,1.59327,219800002.0
2006-11-15 03:52:00,1.59303,1.59328,1.59303,1.59323,232100004.0
2006-11-15 03:53:00,1.59322,1.59335,1.59322,1.59335,69500000.0
2006-11-15 03:54:00,1.59323,1.59331,1.59316,1.59324,61899999.0
2006-11-15 03:55:00,1.59314,1.5933,1.59306,1.59321,235500004.0
2006-11-15 03:56:00,1.5931,1.59335,1.5931,1.59335,296200002.0
2006-11-15 03:57:00,1.59335,1.59335,1.5933,1.5933,18800000.0
2006-11-15 03:58:00,1.5933,1.59337,1.5931,1.5931,260000003.0
2006-11-15 03:59:00,1.5931,1.5933,1.59309,1.5933,418800000.0
2006-11-15 04:00:00,1.59332,1.59339,1.59317,1.59335,366800003.0
2006-11-15 04:01:00,1.59333,1.59354,1.59318,1.59328,377900006.0
2006-11-15 04:02:00,1.59339,1.59339,1.59325,1.5933,256400003.0
2006-11-15 04:03:00,1.59306,1.59333,1.5929,1.59296,320899998.0
2006-11-15 04:04:00,1.59335,1.59342,1.59335,1.59342,85500000.0
2006-11-15 04:05:00,1.5934,1.59347,1.59328,1.59342,338500004.0
2006-11-15 04:06:00,1.5934,1.59345,1.59327,1.59338,366599993.0
2006-11-15 04:07:00,1.5934,1.59345,1.59312,1.59345,418800004.0
2006-11-15 04:08:00,1.59329,1.59341,1.59319,1.59337,241300001.0
2006-11-15 04:09:00,1.59249,1.59326,1.59249,1.59307,304600002.0
2006-11-15 04:10:00,1.59332,1.59343,1.59323,1.59335,135600000.0
2006-11-15 04:11:00,1.59332,1.59345,1.59321,1.59335,442599997.0
2006-11-15 04:12:00,1.59312,1.59325,1.59263,1.59305,265900002.0
2006-11-15 04:13:00,1.5932,1.59335,1.5932,1.59335,70300003.0
2006-11-15 04:14:00,1.5934,1.5934,1.5933,1.5933,10400000.0
2006-11-15 04:15:00,1.59326,1.59353,1.59314,1.59332,401400001.0
2006-11-15 04:16:00,1.59341,1.59344,1.59314,1.59326,352300005.0
2006-11-15 04:17:00,1.59328,1.59342,1.59313,1.59342,207900005.0
2006-11-15 04:18:00,1.59332,1.59333,1.59322,1.59328,85400002.0
2006-11-15 04:19:00,1.59306,1.59325,1.59303,1.5932,290100002.0
2006-11-15 04:20:00,1.5931,1.59322,1.59295,1.5931,96300001.0
2006-11-15 04:21:00,1.59319,1.59327,1.59304,1.59315,298900002.0
2006-11-15 04:22:00,1.59315,1.5932,1.59295,1.59311,306700001.0
2006-11-15 04:23:00,1.59299,1.59321,1.59299,1.5931,435600005.0
2006-11-15 04:24:00,1.59312,1.59321,1.593,1.59308,351300003.0
2006-11-15 04:25:00,1.59325,1.59329,1.593,1.59307,216200000.0
2006-11-15 04:26:00,1.59317,1.59325,1.59307,1.59319,316399998.0
2006-11-15 04:27:00,1.59319,1.59328,1.59319,1.59328,98199998.0
2006-11-15 04:28:00,1.59323,1.59333,1.59314,1.59321,209900000.0
2006-11-15 04:29:00,1.59313,1.59325,1.59307,1.5932,81500000.0
2006-11-15 04:30:00,1.59303,1.59327,1.59303,1.59321,182400000.0
2006-11-15 04:31:00,1.59324,1.59331,1.59317,1.59323,41300000.0
2006-11-15 04:32:00,1.59321,1.59335,1.59321,1.59335,181399998.0
2006-11-15 04:33:00,1.59327,1.5933,1.59318,1.59326,34900000.0
2006-11-15 04:34:00,1.59321,1.59346,1.59321,1.5933,270800007.0
2006-11-15 04:35:00,1.5933,1.59345,1.59324,1.59345,250300001.0
2006-11-15 04:36:00,1.5934,1.59345,1.5934,1.59345,13600000.0
2006-11-15 04:37:00,1.59341,1.59347,1.5932,1.59337,304499999.0
2006-11-15 04:38:00,1.59331,1.59348,1.59331,1.59346,474100004.0
2006-11-15 04:39:00,1.59328,1.59346,1.59321,1.59344,231200000.0
2006-11-15 04:40:00,1.59347,1.59347,1.59329,1.59329,178800001.0
2006-11-15 04:41:00,1.59331,1.59343,1.59322,1.59336,154800000.0
2006-11-15 04:42:00,1.5934,1.59345,1.5933,1.5933,415600004.0
2006-11-15 04:43:00,1.59326,1.59347,1.59326,1.59332,200200002.0
2006-11-15 04:44:00,1.5934,1.59345,1.5934,1.59345,24799999.0
2006-11-15 04:45:00,1.59334,1.59342,1.59318,1.59318,176600001.0
2006-11-15 04:46:00,1.59321,1.59336,1.59321,1.59331,22400000.0
2006-11-15 04:47:00,1.59313,1.59334,1.59276,1.59276,375000003.0
2006-11-15 04:48:00,1.59335,1.59335,1.59311,1.59315,251600000.0
2006-11-15 04:49:00,1.59331,1.59336,1.59309,1.59328,451300001.0
2006-11-15 04:50:00,1.59309,1.59328,1.59301,1.59324,246399996.0
2006-11-15 04:51:00,1.5931,1.5932,1.5931,1.5932,95799998.0
2006-11-15 04:52:00,1.59323,1.59338,1.59315,1.59324,279000002.0
2006-11-15 04:53:00,1.59331,1.59343,1.59312,1.59313,305000001.0
2006-11-15 04:54:00,1.59306,1.59323,1.59302,1.5932,231599999.0
2006-11-15 04:55:00,1.59302,1.5932,1.59302,1.5932,114100002.0
2006-11-15 04:56:00,1.59315,1.59331,1.59315,1.59315,54600000.0
2006-11-15 04:57:00,1.59324,1.59333,1.5931,1.59325,317200001.0
2006-11-15 04:58:00,1.59326,1.59335,1.59316,1.5933,486699998.0
2006-11-15 04:59:00,1.5933,1.5933,1.5932,1.5932,91799999.0
2006-11-15 05:00:00,1.5933,1.59335,1.59317,1.59317,342700002.0
2006-11-15 05:01:00,1.5933,1.5933,1.59314,1.59323,104100000.0
2006-11-15 05:02:00,1.59298,1.5933,1.59298,1.59328,235700001.0
2006-11-15 05:03:00,1.59324,1.59332,1.59309,1.59319,158999998.0
2006-11-15 05:04:00,1.59322,1.59322,1.593,1.593,223000002.0
2006-11-15 05:05:00,1.59316,1.59327,1.59303,1.59317,304100001.0
2006-11-15 05:06:00,1.59217,1.59314,1.59217,1.59301,379099998.0
2006-11-15 05:07:00,1.59292,1.59297,1.59244,1.59244,376600000.0
2006-11-15 05:08:00,1.5919,1.59289,1.5919,1.59276,426499999.0
2006-11-15 05:09:00,1.59273,1.59319,1.59273,1.59293,311699997.0
2006-11-15 05:10:00,1.59318,1.59318,1.59303,1.59303,59100000.0
2006-11-15 05:11:00,1.59322,1.59327,1.59302,1.59302,205400001.0
2006-11-15 05:12:00,1.59275,1.59285,1.59242,1.59272,274100001.0
2006-11-15 05:13:00,1.59298,1.5931,1.5929,1.59306,450599999.0
2006-11-15 05:14:00,1.59282,1.59323,1.59282,1.5929,375199997.0
2006-11-15 05:15:00,1.59319,1.59334,1.59311,1.59327,358099998.0
2006-11-15 05:16:00,1.59258,1.59311,1.59258,1.59289,294700000.0
2006-11-15 05:17:00,1.59329,1.59329,1.59317,1.59317,30400000.0
2006-11-15 05:18:00,1.5932,1.59335,1.59315,1.59315,170699997.0
2006-11-15 05:19:00,1.59323,1.59323,1.59306,1.59306,5400000.0
2006-11-15 05:20:00,1.59312,1.59326,1.59312,1.59326,83500001.0
2006-11-15 05:21:00,1.59305,1.5932,1.5929,1.5931,432100000.0
2006-11-15 05:22:00,1.59313,1.5933,1.59313,1.59328,334400006.0
2006-11-15 05:23:00,1.59313,1.59326,1.59301,1.59311,330500001.0
2006-11-15 05:24:00,1.59301,1.59335,1.59301,1.59333,216300001.0
2006-11-15 05:25:00,1.59316,1.59335,1.59311,1.5933,351900003.0
2006-11-15 05:26:00,1.5933,1.59338,1.59315,1.5933,397100000.0
2006-11-15 05:27:00,1.59305,1.59335,1.59305,1.59319,174099999.0
2006-11-15 05:28:00,1.59322,1.59349,1.59322,1.59335,231400003.0
2006-11-15 05:29:00,1.59327,1.59341,1.59327,1.59341,29600000.0
2006-11-15 05:30:00,1.5934,1.5934,1.5933,1.5933,24000000.0
2006-11-15 05:31:00,1.59316,1.59342,1.59278,1.59281,218100001.0
2006-11-15 05:32:00,1.5933,1.59345,1.5933,1.5934,320100001.0
2006-11-15 05:33:00,1.59318,1.59347,1.59318,1.59345,308399997.0
2006-11-15 05:34:00,1.59273,1.59327,1.59258,1.59321,233400000.0
2006-11-15 05:35:00,1.5934,1.5934,1.5933,1.5933,69400000.0
2006-11-15 05:36:00,1.59323,1.59347,1.59323,1.59338,376000000.0
2006-11-15 05:37:00,1.59338,1.59342,1.59317,1.5932,273900001.0
2006-11-15 05:38:00,1.59331,1.59339,1.5932,1.59323,236800007.0
2006-11-15 05:39:00,1.59307,1.59329,1.59261,1.59262,253499999.0
2006-11-15 05:40:00,1.59333,1.59339,1.59318,1.59329,271600003.0
2006-11-15 05:41:00,1.59307,1.59346,1.59291,1.59329,210100000.0
2006-11-15 05:42:00,1.59325,1.59337,1.59311,1.59331,301900002.0
2006-11-15 05:43:00,1.59325,1.59342,1.59309,1.59332,289899999.0
2006-11-15 05:44:00,1.59345,1.59345,1.59323,1.59323,150699999.0
2006-11-15 05:45:00,1.59273,1.59328,1.59273,1.59328,171399999.0
2006-11-15 05:46:00,1.59337,1.59345,1.59328,1.59337,128600003.0
2006-11-15 05:47:00,1.59336,1.59345,1.59317,1.5934,268600001.0
2006-11-15 05:48:00,1.59302,1.59329,1.5929,1.59308,545600001.0
2006-11-15 05:49:00,1.59332,1.59338,1.59297,1.59299,371500004.0
2006-11-15 05:50:00,1.5933,1.59341,1.59312,1.59326,300500001.0
2006-11-15 05:51:00,1.59332,1.59332,1.5929,1.59324,336300000.0
2006-11-15 05:52:00,1.59326,1.59353,1.59324,1.59349,288900004.0
2006-11-15 05:53:00,1.59336,1.59356,1.59329,1.5934,541400005.0
2006-11-15 05:54:00,1.59332,1.59357,1.5933,1.59345,349600003.0
2006-11-15 05:55:00,1.59326,1.59348,1.59326,1.59348,219700002.0
2006-11-15 05:56:00,1.59352,1.59359,1.59337,1.59355,465599999.0
2006-11-15 05:57:00,1.59353,1.59362,1.59343,1.59354,243000000.0
2006-11-15 05:58:00,1.59357,1.59361,1.59342,1.59342,251300002.0
2006-11-15 05:59:00,1.59354,1.59361,1.59342,1.59351,302899999.0
2006-11-15 06:00:00,1.59338,1.59355,1.59329,1.59355,225300002.0
2006-11-15 06:01:00,1.59355,1.59357,1.59334,1.59336,298400001.0
2006-11-15 06:02:00,1.59321,1.5934,1.59319,1.5934,233300000.0
2006-11-15 06:03:00,1.59338,1.59363,1.59335,1.59363,218900002.0
2006-11-15 06:04:00,1.59337,1.59357,1.59337,1.59351,270000003.0
2006-11-15 06:05:00,1.59321,1.59341,1.59292,1.59294,237799998.0
2006-11-15 06:06:00,1.59355,1.59355,1.59333,1.5934,396100006.0
2006-11-15 06:07:00,1.5935,1.59355,1.59323,1.59323,119000000.0
2006-11-15 06:08:00,1.59348,1.59362,1.59327,1.59327,381299998.0
2006-11-15 06:09:00,1.59353,1.59363,1.59342,1.59357,285300001.0
2006-11-15 06:10:00,1.5935,1.5935,1.59324,1.59325,197099996.0
2006-11-15 06:11:00,1.59345,1.59352,1.59326,1.59347,271400002.0
2006-11-15 06:12:00,1.5932,1.59345,1.5932,1.59345,228700001.0
2006-11-15 06:13:00,1.59338,1.59348,1.59325,1.59348,404999999.0
2006-11-15 06:14:00,1.59355,1.59355,1.5933,1.59343,116200000.0
2006-11-15 06:15:00,1.5935,1.59352,1.5934,1.59345,224300005.0
2006-11-15 06:16:00,1.59351,1.59351,1.59328,1.59329,223100002.0
2006-11-15 06:17:00,1.59339,1.59355,1.59339,1.59355,164600000.0
2006-11-15 06:18:00,1.59353,1.59353,1.59331,1.59336,199500000.0
2006-11-15 06:19:00,1.59338,1.59352,1.59325,1.59335,458000003.0
2006-11-15 06:20:00,1.59332,1.59332,1.5929,1.59292,299799995.0
2006-11-15 06:21:00,1.59352,1.59352,1.59331,1.59342,64700000.0
2006-11-15 06:22:00,1.59342,1.59353,1.59324,1.59337,342300004.0
2006-11-15 06:23:00,1.59339,1.59353,1.59319,1.59347,441000003.0
2006-11-15 06:24:00,1.59336,1.59354,1.59329,1.59354,182900002.0
2006-11-15 06:25:00,1.59272,1.59332,1.59262,1.59323,214000002.0
2006-11-15 06:26:00,1.59349,1.59357,1.59322,1.59347,262100000.0
2006-11-15 06:27:00,1.59347,1.59356,1.59338,1.59347,228600001.0
2006-11-15 06:28:00,1.59347,1.59347,1.59324,1.59326,323900000.0
2006-11-15 06:29:00,1.5934,1.59348,1.59322,1.59348,322299998.0
2006-11-15 06:30:00,1.59327,1.59348,1.59322,1.59341,153800003.0
2006-11-15 06:31:00,1.59344,1.59353,1.59336,1.59347,147200006.0
2006-11-15 06:32:00,1.59339,1.5935,1.59336,1.59345,361000006.0
2006-11-15 06:33:00,1.59342,1.59348,1.59329,1.59336,181700002.0
2006-11-15 06:34:00,1.59355,1.59355,1.59335,1.59347,310700002.0
2006-11-15 06:35:00,1.59337,1.59361,1.59337,1.59352,237700003.0
2006-11-15 06:36:00,1.59337,1.5935,1.59327,1.59342,81800002.0
2006-11-15 06:37:00,1.59337,1.59353,1.59334,1.59334,287299998.0
2006-11-15 06:38:00,1.59341,1.59347,1.59334,1.59342,219700000.0
2006-11-15 06:39:00,1.59339,1.59347,1.59321,1.59334,181299999.0
2006-11-15 06:40:00,1.59347,1.59355,1.59334,1.59335,410699999.0
2006-11-15 06:41:00,1.59355,1.59355,1.59333,1.59333,166000000.0
2006-11-15 06:42:00,1.59353,1.59371,1.59345,1.5936,255100000.0
2006-11-15 06:43:00,1.59363,1.59363,1.59339,1.59346,149000000.0
2006-11-15 06:44:00,1.59362,1.5937,1.59351,1.59351,260800000.0
2006-11-15 06:45:00,1.59351,1.59362,1.59336,1.59345,195100000.0
2006-11-15 06:46:00,1.59336,1.59358,1.59329,1.59346,313400003.0
2006-11-15 06:47:00,1.59351,1.5936,1.59344,1.5936,72800000.0
2006-11-15 06:48:00,1.59357,1.59364,1.59347,1.5935,137299999.0
2006-11-15 06:49:00,1.59346,1.59356,1.59333,1.59345,90299998.0
2006-11-15 06:50:00,1.59331,1.59355,1.59331,1.59353,391800001.0
2006-11-15 06:51:00,1.5934,1.5935,1.5934,1.5935,108500001.0
2006-11-15 06:52:00,1.59348,1.59357,1.59334,1.59341,274500001.0
2006-11-15 06:53:00,1.59351,1.59358,1.59338,1.59358,235099998.0
2006-11-15 06:54:00,1.59346,1.5936,1.59336,1.59344,219099997.0
2006-11-15 06:55:00,1.59354,1.5936,1.59335,1.59352,572800002.0
2006-11-15 06:56:00,1.59333,1.59355,1.59333,1.59355,84900000.0
2006-11-15 06:57:00,1.59358,1.59364,1.59341,1.59346,426100006.0
2006-11-15 06:58:00,1.59356,1.59365,1.59356,1.59365,83900000.0
2006-11-15 06:59:00,1.59355,1.59377,1.59355,1.59373,399299999.0
2006-11-15 07:00:00,1.59366,1.59367,1.59342,1.59354,386000001.0
2006-11-15 07:01:00,1.59356,1.59362,1.59347,1.59356,386300003.0
2006-11-15 07:02:00,1.59334,1.59348,1.59315,1.59327,307700004.0
2006-11-15 07:03:00,1.5935,1.5935,1.5934,1.5934,143800001.0
2006-11-15 07:04:00,1.59272,1.59342,1.59272,1.59322,372100003.0
2006-11-15 07:05:00,1.59353,1.59354,1.59333,1.59354,335999999.0
2006-11-15 07:06:00,1.5933,1.59345,1.5933,1.59345,69400002.0
2006-11-15 07:07:00,1.59349,1.59362,1.59348,1.59358,208500002.0
2006-11-15 07:08:00,1.5934,1.59355,1.5934,1.59355,40800001.0
2006-11-15 07:09:00,1.5936,1.59367,1.5934,1.5934,258600004.0
2006-11-15 07:10:00,1.59349,1.59358,1.59335,1.59345,63999998.0
2006-11-15 07:11:00,1.59347,1.59366,1.59347,1.59366,156799997.0
2006-11-15 07:12:00,1.59349,1.59374,1.59349,1.59358,236300002.0
2006-11-15 07:13:00,1.59365,1.59376,1.59351,1.59361,340500004.0
2006-11-15 07:14:00,1.59359,1.59381,1.59359,1.59381,46400000.0
2006-11-15 07:15:00,1.59378,1.59383,1.59353,1.59375,441299998.0
2006-11-15 07:16:00,1.59377,1.59387,1.59362,1.59373,419400000.0
2006-11-15 07:17:00,1.5937,1.5938,1.5937,1.5938,153300003.0
2006-11-15 07:18:00,1.59374,1.59379,1.59362,1.59373,200299998.0
2006-11-15 07:19:00,1.59377,1.59377,1.59364,1.59364,72600000.0
2006-11-15 07:20:00,1.59377,1.59388,1.59367,1.5937,255000000.0
2006-11-15 07:21:00,1.59375,1.59382,1.59366,1.59371,163099999.0
2006-11-15 07:22:00,1.59365,1.59387,1.59352,1.5938,297200003.0
2006-11-15 07:23:00,1.59365,1.5938,1.59365,1.5938,86899998.0
2006-11-15 07:24:00,1.59378,1.59385,1.59364,1.59377,362000002.0
2006-11-15 07:25:00,1.59362,1.59378,1.59362,1.59372,258399997.0
2006-11-15 07:26:00,1.59374,1.5938,1.59354,1.59379,210499996.0
2006-11-15 07:27:00,1.59328,1.59361,1.59311,1.59345,299400001.0
2006-11-15 07:28:00,1.59328,1.59388,1.59328,1.59334,357199999.0
2006-11-15 07:29:00,1.59378,1.59379,1.59368,1.5937,164700001.0
2006-11-15 07:30:00,1.59362,1.5938,1.59359,1.59365,380200003.0
2006-11-15 07:31:00,1.59369,1.59379,1.59363,1.59363,43800000.0
2006-11-15 07:32:00,1.59372,1.59382,1.59352,1.59365,298299996.0
2006-11-15 07:33:00,1.5937,1.59375,1.59353,1.59368,109900003.0
2006-11-15 07:34:00,1.5937,1.59375,1.59356,1.59362,287400003.0
2006-11-15 07:35:00,1.59369,1.59377,1.59356,1.59366,154700000.0
2006-11-15 07:36:00,1.5936,1.59373,1.5936,1.59373,108400002.0
2006-11-15 07:37:00,1.59375,1.59375,1.5937,1.5937,72099998.0
2006-11-15 07:38:00,1.59368,1.59368,1.59357,1.59357,60000000.0
2006-11-15 07:39:00,1.59358,1.5938,1.59339,1.59355,432000004.0
2006-11-15 07:40:00,1.59347,1.59373,1.59347,1.59373,253200001.0
2006-11-15 07:41:00,1.59357,1.59371,1.59337,1.59359,494299999.0
2006-11-15 07:42:00,1.59351,1.59378,1.59328,1.59363,197300000.0
2006-11-15 07:43:00,1.59341,1.59361,1.59341,1.59357,276899999.0
2006-11-15 07:44:00,1.59356,1.59356,1.5933,1.59344,369900001.0
2006-11-15 07:45:00,1.59349,1.59357,1.59339,1.59354,342299997.0
2006-11-15 07:46:00,1.59372,1.59388,1.59371,1.59374,272299998.0
2006-11-15 07:47:00,1.59374,1.59389,1.59374,1.59381,218999999.0
2006-11-15 07:48:00,1.59384,1.59389,1.59369,1.59372,236600002.0
2006-11-15 07:49:00,1.59383,1.59393,1.59375,1.59378,210600000.0
2006-11-15 07:50:00,1.59375,1.59387,1.59375,1.59383,59100000.0
2006-11-15 07:51:00,1.59389,1.59403,1.59379,1.59379,344300005.0
2006-11-15 07:52:00,1.59382,1.59398,1.59382,1.59382,214499996.0
2006-11-15 07:53:00,1.5939,1.59391,1.59378,1.59379,102999998.0
2006-11-15 07:54:00,1.59365,1.59402,1.59365,1.59402,334200003.0
2006-11-15 07:55:00,1.59398,1.59398,1.59382,1.5939,115700002.0
2006-11-15 07:56:00,1.59395,1.59398,1.59392,1.59392,103800002.0
2006-11-15 07:57:00,1.59405,1.59405,1.594,1.594,91799999.0
2006-11-15 07:58:00,1.59384,1.59397,1.59384,1.59397,39900000.0
2006-11-15 07:59:00,1.59396,1.59403,1.59385,1.59397,380399999.0
2006-11-15 08:00:00,1.59398,1.59398,1.59378,1.59383,426099999.0
2006-11-15 08:01:00,1.594,1.59405,1.59388,1.59394,340500004.0
2006-11-15 08:02:00,1.59395,1.59397,1.59373,1.59385,158999999.0
2006-11-15 08:03:00,1.59401,1.59401,1.59371,1.59394,206000000.0
2006-11-15 08:04:00,1.59392,1.59392,1.59374,1.59374,382599998.0
2006-11-15 08:05:00,1.59395,1.59395,1.5939,1.5939,95900000.0
2006-11-15 08:06:00,1.59386,1.59386,1.59349,1.59349,301500000.0
2006-11-15 08:07:00,1.59359,1.59392,1.59345,1.59392,277200003.0
2006-11-15 08:08:00,1.59374,1.59393,1.59374,1.59393,92600001.0
2006-11-15 08:09:00,1.59381,1.594,1.59381,1.59393,241499998.0
2006-11-15 08:10:00,1.59356,1.59395,1.59356,1.5939,211700002.0
2006-11-15 08:11:00,1.59386,1.59397,1.59373,1.59386,212700000.0
2006-11-15 08:12:00,1.59383,1.59393,1.59371,1.59381,156300001.0
2006-11-15 08:13:00,1.59375,1.59393,1.59371,1.59388,419100006.0
2006-11-15 08:14:00,1.59385,1.59388,1.59317,1.59317,336100003.0
2006-11-15 08:15:00,1.59366,1.59389,1.5936,1.59381,285999998.0
2006-11-15 08:16:00,1.59371,1.5938,1.59346,1.59377,285600000.0
2006-11-15 08:17:00,1.59367,1.59388,1.59366,1.59388,223099998.0
2006-11-15 08:18:00,1.5939,1.59403,1.59379,1.59385,616299998.0
2006-11-15 08:19:00,1.59395,1.59403,1.59378,1.59396,288600001.0
2006-11-15 08:20:00,1.59387,1.59399,1.59379,1.59384,335300004.0
2006-11-15 08:21:00,1.59381,1.59402,1.59381,1.594,297299996.0
2006-11-15 08:22:00,1.59387,1.5939,1.59374,1.59376,304000002.0
2006-11-15 08:23:00,1.59381,1.59395,1.59367,1.59381,128900001.0
2006-11-15 08:24:00,1.59383,1.59383,1.59366,1.59366,41500000.0
2006-11-15 08:25:00,1.59384,1.59399,1.59375,1.5938,349299998.0
2006-11-15 08:26:00,1.59384,1.59393,1.5937,1.59388,291599998.0
2006-11-15 08:27:00,1.59377,1.59397,1.59361,1.59397,353700003.0
2006-11-15 08:28:00,1.5939,1.59395,1.59375,1.59375,319300000.0
2006-11-15 08:29:00,1.59369,1.59388,1.59357,1.59378,338900004.0
2006-11-15 08:30:00,1.59375,1.59386,1.5935,1.5936,207500000.0
2006-11-15 08:31:00,1.59364,1.5938,1.59352,1.59364,257400000.0
2006-11-15 08:32:00,1.5937,1.59375,1.5936,1.5936,156699999.0
2006-11-15 08:33:00,1.59375,1.59377,1.59356,1.59359,243600000.0
2006-11-15 08:34:00,1.5937,1.59375,1.5936,1.59375,154400000.0
2006-11-15 08:35:00,1.59372,1.59372,1.59355,1.59363,202800001.0
2006-11-15 08:36:00,1.59375,1.59375,1.5937,1.5937,9600000.0
2006-11-15 08:37:00,1.59375,1.59393,1.59371,1.59386,185399999.0
2006-11-15 08:38:00,1.59396,1.59396,1.59382,1.59383,87699999.0
2006-11-15 08:39:00,1.59385,1.59398,1.59375,1.59396,165800000.0
2006-11-15 08:40:00,1.59385,1.594,1.59382,1.59395,64800000.0
2006-11-15 08:41:00,1.59388,1.59395,1.59372,1.5939,337800001.0
2006-11-15 08:42:00,1.59395,1.59425,1.59385,1.59412,231800004.0
2006-11-15 08:43:00,1.59433,1.59433,1.59409,1.5942,185600001.0
2006-11-15 08:44:00,1.59403,1.59414,1.59402,1.59414,132499998.0
2006-11-15 08:45:00,1.59412,1.59412,1.59369,1.59396,321499999.0
2006-11-15 08:46:00,1.59395,1.594,1.5938,1.59388,200099998.0
2006-11-15 08:47:00,1.594,1.594,1.59382,1.59388,335600004.0
2006-11-15 08:48:00,1.59401,1.59413,1.59372,1.59402,270400001.0
2006-11-15 08:49:00,1.59403,1.59416,1.59387,1.59403,218100003.0
2006-11-15 08:50:00,1.5942,1.59425,1.59407,1.5941,196300002.0
2006-11-15 08:51:00,1.59397,1.59415,1.59397,1.59413,265400002.0
2006-11-15 08:52:00,1.59417,1.59417,1.59403,1.59403,61700000.0
2006-11-15 08:53:00,1.59411,1.59422,1.59402,1.59415,111400000.0
2006-11-15 08:54:00,1.59401,1.59425,1.59401,1.59417,214899997.0
2006-11-15 08:55:00,1.59419,1.59422,1.59405,1.59414,273000000.0
2006-11-15 08:56:00,1.59423,1.5943,1.59407,1.59417,248300002.0
2006-11-15 08:57:00,1.59406,1.59425,1.59406,1.59406,199700000.0
2006-11-15 08:58:00,1.59415,1.59425,1.59402,1.59417,156500002.0
2006-11-15 08:59:00,1.59414,1.59428,1.59414,1.59428,115000000.0
2006-11-15 09:00:00,1.59423,1.5943,1.59411,1.59423,236000000.0
2006-11-15 09:01:00,1.59415,1.59431,1.59415,1.59424,142999998.0
2006-11-15 09:02:00,1.59429,1.5945,1.59424,1.59443,221500000.0
2006-11-15 09:03:00,1.59427,1.5945,1.59427,1.59449,346199997.0
2006-11-15 09:04:00,1.59435,1.59442,1.59421,1.59434,126499998.0
2006-11-15 09:05:00,1.59427,1.5944,1.5941,1.5941,241500004.0
2006-11-15 09:06:00,1.59418,1.5943,1.59415,1.5943,205300002.0
2006-11-15 09:07:00,1.59441,1.59442,1.59419,1.59421,361000001.0
2006-11-15 09:08:00,1.59435,1.59435,1.59425,1.59425,59900002.0
2006-11-15 09:09:00,1.59437,1.59446,1.59424,1.5943,162900002.0
2006-11-15 09:10:00,1.59443,1.59449,1.5943,1.59441,447999999.0
2006-11-15 09:11:00,1.59446,1.59459,1.59436,1.59441,315400003.0
2006-11-15 09:12:00,1.59438,1.59453,1.59432,1.59445,390999999.0
2006-11-15 09:13:00,1.5944,1.5944,1.59417,1.59423,262700002.0
2006-11-15 09:14:00,1.5943,1.59437,1.59408,1.59424,284800002.0
2006-11-15 09:15:00,1.59437,1.59461,1.59437,1.59461,259799998.0
2006-11-15 09:16:00,1.59455,1.59467,1.59455,1.59467,103799999.0
2006-11-15 09:17:00,1.5946,1.59466,1.59452,1.59453,284899999.0
2006-11-15 09:18:00,1.5946,1.59464,1.59457,1.59461,128200001.0
2006-11-15 09:19:00,1.59449,1.59468,1.59442,1.5946,384300002.0
2006-11-15 09:20:00,1.59462,1.5948,1.59451,1.59451,442499999.0
2006-11-15 09:21:00,1.59457,1.59462,1.59438,1.59452,216200000.0
2006-11-15 09:22:00,1.5945,1.59507,1.5945,1.59506,339600002.0
2006-11-15 09:23:00,1.59486,1.59509,1.59485,1.59492,428699999.0
2006-11-15 09:24:00,1.59495,1.59507,1.59483,1.59493,266999999.0
2006-11-15 09:25:00,1.59504,1.59524,1.59491,1.59502,381399996.0
2006-11-15 09:26:00,1.59518,1.59531,1.59496,1.59531,287500002.0
2006-11-15 09:27:00,1.59515,1.59528,1.59506,1.59527,363300003.0
2006-11-15 09:28:00,1.5951,1.59521,1.59488,1.59499,353400000.0
2006-11-15 09:29:00,1.59492,1.59507,1.59486,1.595,336899997.0
2006-11-15 09:30:00,1.59502,1.59508,1.59502,1.59508,27700000.0
2006-11-15 09:31:00,1.59494,1.59522,1.59484,1.59516,389299997.0
2006-11-15 09:32:00,1.59507,1.59523,1.59499,1.59507,380899999.0
2006-11-15 09:33:00,1.59511,1.59518,1.59498,1.59506,235600000.0
2006-11-15 09:34:00,1.59513,1.5953,1.59506,1.5951,377599997.0
2006-11-15 09:35:00,1.5954,1.5957,1.5954,1.5956,313000000.0
2006-11-15 09:36:00,1.59563,1.596,1.59555,1.59586,334500002.0
2006-11-15 09:37:00,1.59592,1.59592,1.59575,1.59575,259300002.0
2006-11-15 09:38:00,1.59583,1.59583,1.59547,1.59562,235799999.0
2006-11-15 09:39:00,1.59576,1.59579,1.59561,1.59571,462499997.0
2006-11-15 09:40:00,1.59573,1.59573,1.59557,1.59564,195300003.0
2006-11-15 09:41:00,1.59579,1.59591,1.59574,1.59588,257899998.0
2006-11-15 09:42:00,1.59591,1.59609,1.59591,1.59605,152599997.0
2006-11-15 09:43:00,1.59606,1.59619,1.59596,1.59616,316400001.0
2006-11-15 09:44:00,1.59611,1.59633,1.59611,1.5963,392900002.0
2006-11-15 09:45:00,1.59644,1.59655,1.59634,1.59641,222500005.0
2006-11-15 09:46:00,1.59648,1.59648,1.59628,1.5964,371499998.0
2006-11-15 09:47:00,1.59645,1.59651,1.59628,1.59628,313500004.0
2006-11-15 09:48:00,1.59616,1.59631,1.596,1.59631,411499996.0
2006-11-15 09:49:00,1.59632,1.59635,1.59619,1.59628,310900001.0
2006-11-15 09:50:00,1.59639,1.59645,1.59621,1.59637,337900006.0
2006-11-15 09:51:00,1.59629,1.59636,1.59612,1.59635,357499993.0
2006-11-15 09:52:00,1.59629,1.59641,1.59617,1.59631,389700002.0
2006-11-15 09:53:00,1.5962,1.59636,1.59612,1.59632,340000002.0
2006-11-15 09:54:00,1.59629,1.59639,1.59619,1.5963,360900002.0
2006-11-15 09:55:00,1.59636,1.59643,1.59607,1.59629,257400004.0
2006-11-15 09:56:00,1.59632,1.59639,1.5962,1.59633,310000002.0
2006-11-15 09:57:00,1.59633,1.59633,1.59616,1.59618,322600003.0
2006-11-15 09:58:00,1.59625,1.59632,1.59607,1.5962,212100002.0
2006-11-15 09:59:00,1.59617,1.59629,1.59603,1.59603,459399996.0
2006-11-15 10:00:00,1.59621,1.5964,1.5962,1.59637,274799995.0
2006-11-15 10:01:00,1.59642,1.59642,1.59618,1.59625,333699996.0
2006-11-15 10:02:00,1.59605,1.59633,1.59599,1.59631,203400002.0
2006-11-15 10:03:00,1.5962,1.59632,1.59613,1.59619,226100002.0
2006-11-15 10:04:00,1.59625,1.59625,1.5962,1.5962,80700003.0
2006-11-15 10:05:00,1.59602,1.59636,1.59602,1.59622,555600006.0
2006-11-15 10:06:00,1.59622,1.59629,1.59606,1.59619,439900004.0
2006-11-15 10:07:00,1.59627,1.59627,1.596,1.59607,386400002.0
2006-11-15 10:08:00,1.59602,1.59632,1.59602,1.59632,434600003.0
2006-11-15 10:09:00,1.5962,1.59623,1.59605,1.59613,192800003.0
2006-11-15 10:10:00,1.59611,1.59623,1.59605,1.59618,217100003.0
2006-11-15 10:11:00,1.59603,1.59621,1.59603,1.59607,347699998.0
2006-11-15 10:12:00,1.5961,1.59628,1.59597,1.59612,378900001.0
2006-11-15 10:13:00,1.59606,1.5961,1.59593,1.59597,279300004.0
2006-11-15 10:14:00,1.59611,1.59617,1.59599,1.59608,217600004.0
2006-11-15 10:15:00,1.59608,1.5961,1.59595,1.59609,393900004.0
2006-11-15 10:16:00,1.59613,1.59613,1.59587,1.59591,558000000.0
2006-11-15 10:17:00,1.59607,1.59646,1.59607,1.59638,284499999.0
2006-11-15 10:18:00,1.59639,1.59646,1.59626,1.59634,412700005.0
2006-11-15 10:19:00,1.59638,1.59655,1.59626,1.59648,294499995.0
2006-11-15 10:20:00,1.59647,1.59647,1.59625,1.59635,388100006.0
2006-11-15 10:21:00,1.59627,1.59656,1.59627,1.59644,254100002.0
2006-11-15 10:22:00,1.59631,1.5965,1.59619,1.59638,243100000.0
2006-11-15 10:23:00,1.59647,1.59652,1.59629,1.59645,225500003.0
2006-11-15 10:24:00,1.5965,1.5965,1.59627,1.59642,168200002.0
2006-11-15 10:25:00,1.59647,1.59647,1.59609,1.59609,376600005.0
2006-11-15 10:26:00,1.59645,1.59653,1.59634,1.59634,158100000.0
2006-11-15 10:27:00,1.5963,1.59645,1.59617,1.59642,279500002.0
2006-11-15 10:28:00,1.59643,1.59651,1.59627,1.59642,212600002.0
2006-11-15 10:29:00,1.59632,1.59655,1.59632,1.59645,398400002.0
2006-11-15 10:30:00,1.59631,1.59645,1.59622,1.59632,308500001.0
2006-11-15 10:31:00,1.59632,1.5965,1.59625,1.59634,475900001.0
2006-11-15 10:32:00,1.59668,1.59775,1.59668,1.59744,518300002.0
2006-11-15 10:33:00,1.59767,1.59831,1.59752,1.59777,353100003.0
2006-11-15 10:34:00,1.59769,1.59837,1.59769,1.59832,401200000.0
2006-11-15 10:35:00,1.59841,1.59867,1.59821,1.59829,232199999.0
2006-11-15 10:36:00,1.59834,1.5987,1.59828,1.59861,280399999.0
2006-11-15 10:37:00,1.59872,1.5992,1.59867,1.59903,251600002.0
2006-11-15 10:38:00,1.59904,1.59921,1.59894,1.59916,228500001.0
2006-11-15 10:39:00,1.59901,1.59939,1.59899,1.59939,276999995.0
2006-11-15 10:40:00,1.59947,1.59948,1.59912,1.59916,362800003.0
2006-11-15 10:41:00,1.59928,1.59946,1.5992,1.59935,390700003.0
2006-11-15 10:42:00,1.59937,1.59949,1.59924,1.59932,218300000.0
2006-11-15 10:43:00,1.59933,1.59941,1.59903,1.59931,329999998.0
2006-11-15 10:44:00,1.59933,1.59938,1.59917,1.5992,208800002.0
2006-11-15 10:45:00,1.59917,1.59933,1.59907,1.59907,375599997.0
2006-11-15 10:46:00,1.59915,1.59925,1.59896,1.59907,237099997.0
2006-11-15 10:47:00,1.59929,1.5994,1.59921,1.59935,174999998.0
2006-11-15 10:48:00,1.59947,1.59947,1.59934,1.59938,280100003.0
2006-11-15 10:49:00,1.59938,1.59942,1.59923,1.59928,292300001.0
2006-11-15 10:50:00,1.59933,1.59945,1.59912,1.59935,373000002.0
2006-11-15 10:51:00,1.59921,1.59944,1.59921,1.59944,462400001.0
2006-11-15 10:52:00,1.59871,1.59929,1.59863,1.59895,527900007.0
2006-11-15 10:53:00,1.59932,1.59942,1.59919,1.59942,318299998.0
2006-11-15 10:54:00,1.59929,1.59946,1.59927,1.5994,251900000.0
2006-11-15 10:55:00,1.59936,1.5995,1.59921,1.59928,325499998.0
2006-11-15 10:56:00,1.59941,1.59945,1.59922,1.59945,190200000.0
2006-11-15 10:57:00,1.59938,1.59946,1.5992,1.5994,381800005.0
2006-11-15 10:58:00,1.59927,1.59935,1.59917,1.59928,215800005.0
2006-11-15 10:59:00,1.59922,1.59927,1.59908,1.59908,303300007.0
2006-11-15 11:00:00,1.5991,1.59922,1.59886,1.59901,196100002.0
2006-11-15 11:01:00,1.59922,1.59932,1.59889,1.59897,229799996.0
2006-11-15 11:02:00,1.59878,1.59887,1.59858,1.59865,337200002.0
2006-11-15 11:03:00,1.59878,1.59889,1.5987,1.5987,217799999.0
2006-11-15 11:04:00,1.59869,1.59877,1.5983,1.59873,356199994.0
2006-11-15 11:05:00,1.59858,1.59876,1.59858,1.59876,338000000.0
2006-11-15 11:06:00,1.59858,1.59877,1.59851,1.5987,313300006.0
2006-11-15 11:07:00,1.5986,1.59869,1.59856,1.59857,190199998.0
2006-11-15 11:08:00,1.59864,1.59876,1.59864,1.59876,105399998.0
2006-11-15 11:09:00,1.5988,1.59885,1.59863,1.59878,200999999.0
2006-11-15 11:10:00,1.59868,1.59926,1.59868,1.59926,402900002.0
2006-11-15 11:11:00,1.59934,1.59934,1.59916,1.59916,89599998.0
2006-11-15 11:12:00,1.59902,1.59915,1.59892,1.59911,340399999.0
2006-11-15 11:13:00,1.59911,1.59913,1.59885,1.59904,261500002.0
2006-11-15 11:14:00,1.59897,1.59912,1.59891,1.59907,270700003.0
2006-11-15 11:15:00,1.59885,1.59903,1.59878,1.59903,312899999.0
2006-11-15 11:16:00,1.5989,1.59905,1.59887,1.59899,261699996.0
2006-11-15 11:17:00,1.59876,1.59905,1.59876,1.59896,276699998.0
2006-11-15 11:18:00,1.5989,1.5991,1.5989,1.5991,170700001.0
2006-11-15 11:19:00,1.59895,1.59914,1.59894,1.59914,153100000.0
2006-11-15 11:20:00,1.59902,1.59911,1.5989,1.59901,413099996.0
2006-11-15 11:21:00,1.59905,1.59907,1.59881,1.59889,411999999.0
2006-11-15 11:22:00,1.59881,1.59881,1.59854,1.59854,180100000.0
2006-11-15 11:23:00,1.5985,1.59868,1.59842,1.59854,187200002.0
2006-11-15 11:24:00,1.59852,1.59871,1.59837,1.59852,418400002.0
2006-11-15 11:25:00,1.59863,1.59873,1.59842,1.59857,306100004.0
2006-11-15 11:26:00,1.5985,1.59855,1.5984,1.59848,181300002.0
2006-11-15 11:27:00,1.59851,1.59858,1.59838,1.59845,327899999.0
2006-11-15 11:28:00,1.59826,1.59833,1.59819,1.5983,183800000.0
2006-11-15 11:29:00,1.59829,1.59832,1.59814,1.59814,330599998.0
2006-11-15 11:30:00,1.59821,1.59837,1.59807,1.5981,274199998.0
2006-11-15 11:31:00,1.59825,1.59832,1.59815,1.59819,386999999.0
2006-11-15 11:32:00,1.59822,1.59832,1.59811,1.59829,421299998.0
2006-11-15 11:33:00,1.59824,1.59834,1.59812,1.59834,368799999.0
2006-11-15 11:34:00,1.59819,1.5984,1.59817,1.59839,325299998.0
2006-11-15 11:35:00,1.59827,1.59841,1.59816,1.59833,330400000.0
2006-11-15 11:36:00,1.59823,1.59831,1.59811,1.59822,262000001.0
2006-11-15 11:37:00,1.59803,1.59825,1.59799,1.59811,368200005.0
2006-11-15 11:38:00,1.59816,1.59832,1.59812,1.59824,239299998.0
2006-11-15 11:39:00,1.59828,1.59832,1.59813,1.59813,343799998.0
2006-11-15 11:40:00,1.598,1.59829,1.598,1.59805,182000001.0
2006-11-15 11:41:00,1.59785,1.59821,1.5978,1.59821,486199995.0
2006-11-15 11:42:00,1.59795,1.59823,1.59795,1.59813,361700005.0
2006-11-15 11:43:00,1.59794,1.59812,1.59788,1.59808,334499999.0
2006-11-15 11:44:00,1.59804,1.59819,1.59798,1.59819,132700000.0
2006-11-15 11:45:00,1.59818,1.5982,1.59797,1.59797,288000001.0
2006-11-15 11:46:00,1.59792,1.59811,1.5979,1.59808,361699999.0
2006-11-15 11:47:00,1.5978,1.59797,1.5977,1.59794,329700000.0
2006-11-15 11:48:00,1.59799,1.59806,1.59778,1.59806,290099998.0
2006-11-15 11:49:00,1.59791,1.59818,1.59791,1.59792,402800001.0
2006-11-15 11:50:00,1.59802,1.59817,1.59802,1.59817,575299996.0
2006-11-15 11:51:00,1.59806,1.59824,1.59792,1.59816,262200004.0
2006-11-15 11:52:00,1.59799,1.59821,1.59799,1.59817,326399996.0
2006-11-15 11:53:00,1.59806,1.59822,1.59803,1.59822,332200003.0
2006-11-15 11:54:00,1.59805,1.59816,1.59778,1.59793,343600000.0
2006-11-15 11:55:00,1.59776,1.59806,1.59776,1.598,321900003.0
2006-11-15 11:56:00,1.59787,1.59801,1.5977,1.59792,256599999.0
2006-11-15 11:57:00,1.59798,1.59808,1.59786,1.59801,240400005.0
2006-11-15 11:58:00,1.59797,1.59808,1.59779,1.59808,152800000.0
2006-11-15 11:59:00,1.59793,1.59814,1.59791,1.59802,163400002.0
2006-11-15 12:00:00,1.59807,1.59808,1.59788,1.59788,247400003.0
2006-11-15 12:01:00,1.59805,1.59823,1.5979,1.59797,406000008.0
2006-11-15 12:02:00,1.59809,1.59817,1.59791,1.5981,479700005.0
2006-11-15 12:03:00,1.59817,1.59823,1.5979,1.59814,402200004.0
2006-11-15 12:04:00,1.59812,1.59818,1.59791,1.598,418000003.0
2006-11-15 12:05:00,1.59811,1.59819,1.59798,1.59809,211100000.0
2006-11-15 12:06:00,1.59804,1.59813,1.59779,1.59811,323900001.0
2006-11-15 12:07:00,1.59805,1.59821,1.59798,1.59812,260900003.0
2006-11-15 12:08:00,1.59822,1.59822,1.59801,1.59804,384399996.0
2006-11-15 12:09:00,1.59808,1.59819,1.59808,1.59819,45600000.0
2006-11-15 12:10:00,1.59824,1.59828,1.59798,1.59798,155900001.0
2006-11-15 12:11:00,1.59817,1.59822,1.59796,1.59809,435399995.0
2006-11-15 12:12:00,1.59809,1.59823,1.59806,1.59818,324600004.0
2006-11-15 12:13:00,1.5982,1.59827,1.59813,1.59821,170900002.0
2006-11-15 12:14:00,1.5982,1.59828,1.5981,1.5981,254100000.0
2006-11-15 12:15:00,1.59827,1.59829,1.59816,1.59818,351599997.0
2006-11-15 12:16:00,1.59794,1.59823,1.59794,1.59818,152899998.0
2006-11-15 12:17:00,1.59823,1.59832,1.59811,1.59827,314699999.0
2006-11-15 12:18:00,1.59825,1.59838,1.59816,1.59816,351899999.0
2006-11-15 12:19:00,1.59831,1.59847,1.59831,1.59847,71200002.0
2006-11-15 12:20:00,1.59845,1.59858,1.59834,1.59857,230399999.0
2006-11-15 12:21:00,1.5985,1.59867,1.59848,1.59864,222000000.0
2006-11-15 12:22:00,1.5987,1.59875,1.59852,1.59868,231600000.0
2006-11-15 12:23:00,1.59868,1.59877,1.59856,1.59868,396500006.0
2006-11-15 12:24:00,1.5987,1.59882,1.5987,1.59877,249099999.0
2006-11-15 12:25:00,1.59873,1.59885,1.5986,1.59882,477600002.0
2006-11-15 12:26:00,1.59875,1.5989,1.59868,1.59887,255200006.0
2006-11-15 12:27:00,1.59875,1.59887,1.59868,1.59875,490400007.0
2006-11-15 12:28:00,1.59847,1.59881,1.59847,1.59872,368300002.0
2006-11-15 12:29:00,1.59882,1.59885,1.5986,1.5986,316899999.0
2006-11-15 12:30:00,1.59876,1.59884,1.59863,1.5987,346000005.0
2006-11-15 12:31:00,1.59888,1.59905,1.59879,1.59892,449200006.0
2006-11-15 12:32:00,1.59893,1.59903,1.59867,1.59888,325200000.0
2006-11-15 12:33:00,1.59899,1.59916,1.59899,1.59916,143000000.0
2006-11-15 12:34:00,1.59927,1.59927,1.59901,1.59918,361300000.0
2006-11-15 12:35:00,1.5992,1.59926,1.59915,1.59924,87799999.0
2006-11-15 12:36:00,1.59928,1.59928,1.59907,1.59907,19200000.0
2006-11-15 12:37:00,1.5992,1.59925,1.59906,1.59912,271400000.0
2006-11-15 12:38:00,1.59919,1.59948,1.59919,1.59931,286400003.0
2006-11-15 12:39:00,1.59912,1.59931,1.59906,1.59914,264100001.0
2006-11-15 12:40:00,1.59902,1.59921,1.59893,1.59908,171999998.0
2006-11-15 12:41:00,1.59914,1.59931,1.59902,1.59902,354400003.0
2006-11-15 12:42:00,1.59923,1.59932,1.59906,1.59906,366800001.0
2006-11-15 12:43:00,1.59924,1.59931,1.59906,1.59912,261200001.0
2006-11-15 12:44:00,1.59918,1.5993,1.59898,1.59924,342800003.0
2006-11-15 12:45:00,1.59913,1.59923,1.5989,1.59913,357900000.0
2006-11-15 12:46:00,1.59907,1.59907,1.59874,1.5989,250599998.0
2006-11-15 12:47:00,1.59897,1.59912,1.59885,1.59904,237400000.0
2006-11-15 12:48:00,1.59893,1.59924,1.59893,1.59924,212200000.0
2006-11-15 12:49:00,1.59916,1.59926,1.59908,1.59916,178200000.0
2006-11-15 12:50:00,1.5992,1.59929,1.59896,1.59896,313200003.0
2006-11-15 12:51:00,1.59917,1.59927,1.59912,1.59918,188500000.0
2006-11-15 12:52:00,1.5991,1.59932,1.59885,1.59916,298600002.0
2006-11-15 12:53:00,1.59923,1.59926,1.59894,1.59918,306899997.0
2006-11-15 12:54:00,1.59915,1.59915,1.59899,1.59903,299799995.0
2006-11-15 12:55:00,1.59912,1.59912,1.59892,1.59903,173000002.0
2006-11-15 12:56:00,1.59881,1.59915,1.59881,1.59915,261300003.0
2006-11-15 12:57:00,1.59898,1.5993,1.59898,1.5993,236700001.0
2006-11-15 12:58:00,1.59929,1.5994,1.59918,1.59925,413300007.0
2006-11-15 12:59:00,1.59927,1.59945,1.59917,1.59925,258500002.0
2006-11-15 13:00:00,1.59932,1.59953,1.59927,1.59941,363799997.0
2006-11-15 13:01:00,1.59936,1.59948,1.59935,1.59935,129699999.0
2006-11-15 13:02:00,1.59946,1.59955,1.59922,1.59934,168600000.0
2006-11-15 13:03:00,1.59933,1.59949,1.59916,1.59939,186900000.0
2006-11-15 13:04:00,1.59943,1.59955,1.59919,1.59953,181400002.0
2006-11-15 13:05:00,1.59934,1.5994,1.5992,1.59929,351000000.0
2006-11-15 13:06:00,1.59932,1.59945,1.5992,1.59926,387500003.0
2006-11-15 13:07:00,1.59937,1.59946,1.59914,1.59914,349099999.0
2006-11-15 13:08:00,1.59938,1.59944,1.59918,1.59929,175399999.0
2006-11-15 13:09:00,1.59928,1.59928,1.59906,1.59908,111100000.0
2006-11-15 13:10:00,1.59903,1.59918,1.59893,1.59907,196399999.0
2006-11-15 13:11:00,1.59921,1.59921,1.59901,1.59904,180099999.0
2006-11-15 13:12:00,1.59916,1.59916,1.5989,1.59894,173399998.0
2006-11-15 13:13:00,1.59901,1.59922,1.59901,1.59918,318999999.0
2006-11-15 13:14:00,1.59919,1.59923,1.59901,1.59911,224400002.0
2006-11-15 13:15:00,1.59924,1.59936,1.59918,1.5992,251099997.0
2006-11-15 13:16:00,1.59916,1.5993,1.59905,1.5992,175600001.0
2006-11-15 13:17:00,1.5992,1.59925,1.59912,1.59918,64000000.0
2006-11-15 13:18:00,1.59914,1.59925,1.599,1.599,388600000.0
2006-11-15 13:19:00,1.59913,1.59913,1.5989,1.59897,250999999.0
2006-11-15 13:20:00,1.59879,1.59897,1.59877,1.59892,503400003.0
2006-11-15 13:21:00,1.59888,1.59911,1.59888,1.59893,251500003.0
2006-11-15 13:22:00,1.59895,1.59902,1.59883,1.59899,447299995.0
2006-11-15 13:23:00,1.599,1.599,1.59863,1.59863,254399999.0
2006-11-15 13:24:00,1.59885,1.59895,1.5987,1.59888,305900000.0
2006-11-15 13:25:00,1.59893,1.59893,1.59859,1.59871,562400005.0
2006-11-15 13:26:00,1.59875,1.59889,1.59855,1.59857,209700003.0
2006-11-15 13:27:00,1.59875,1.59884,1.59861,1.59864,364400004.0
2006-11-15 13:28:00,1.59863,1.59881,1.5985,1.59874,350700002.0
2006-11-15 13:29:00,1.59876,1.59885,1.59864,1.59872,275100003.0
2006-11-15 13:30:00,1.59875,1.59882,1.59864,1.59874,330500000.0
2006-11-15 13:31:00,1.59868,1.59877,1.59857,1.59871,351999998.0
2006-11-15 13:32:00,1.59858,1.59875,1.59857,1.5987,320800003.0
2006-11-15 13:33:00,1.59859,1.59875,1.59858,1.59858,239800004.0
2006-11-15 13:34:00,1.59873,1.59873,1.59848,1.59855,266400003.0
2006-11-15 13:35:00,1.59859,1.59877,1.59856,1.59867,216800002.0
2006-11-15 13:36:00,1.5987,1.59886,1.59865,1.59871,152600000.0
2006-11-15 13:37:00,1.59869,1.59879,1.59849,1.59863,326600000.0
2006-11-15 13:38:00,1.59874,1.59881,1.59866,1.59874,269400005.0
2006-11-15 13:39:00,1.59883,1.59883,1.59857,1.59881,227600001.0
2006-11-15 13:40:00,1.59869,1.59885,1.59861,1.59878,304700000.0
2006-11-15 13:41:00,1.59868,1.59879,1.59852,1.59878,269100000.0
2006-11-15 13:42:00,1.59864,1.59878,1.59861,1.59863,109000000.0
2006-11-15 13:43:00,1.59867,1.59875,1.59854,1.59867,322699994.0
2006-11-15 13:44:00,1.5987,1.5987,1.59849,1.59858,345900001.0
2006-11-15 13:45:00,1.5986,1.59876,1.5986,1.59876,88399999.0
2006-11-15 13:46:00,1.59879,1.59887,1.59861,1.59866,231600002.0
2006-11-15 13:47:00,1.59865,1.59887,1.59854,1.59854,444299999.0
2006-11-15 13:48:00,1.5989,1.5989,1.59856,1.59869,388699998.0
2006-11-15 13:49:00,1.59892,1.59904,1.59891,1.59897,203999999.0
2006-11-15 13:50:00,1.59879,1.59895,1.59873,1.5989,362999999.0
2006-11-15 13:51:00,1.59892,1.59922,1.59882,1.59902,433000003.0
2006-11-15 13:52:00,1.59913,1.59913,1.59902,1.59902,73499998.0
2006-11-15 13:53:00,1.59909,1.59911,1.59893,1.59904,170300000.0
2006-11-15 13:54:00,1.59912,1.59912,1.5988,1.59893,337800000.0
2006-11-15 13:55:00,1.59893,1.59901,1.59879,1.59882,408800001.0
2006-11-15 13:56:00,1.59885,1.59898,1.59871,1.59898,217100000.0
2006-11-15 13:57:00,1.59885,1.59907,1.59885,1.59903,381300004.0
2006-11-15 13:58:00,1.59901,1.59904,1.59875,1.59879,205399997.0
2006-11-15 13:59:00,1.59873,1.59882,1.59858,1.59874,141599999.0
2006-11-15 14:00:00,1.59876,1.59891,1.59851,1.59856,268100001.0
2006-11-15 14:01:00,1.59866,1.59889,1.59854,1.59862,242300003.0
2006-11-15 14:02:00,1.59876,1.59884,1.59868,1.59877,591400001.0
2006-11-15 14:03:00,1.5983,1.59875,1.5983,1.5987,145699998.0
2006-11-15 14:04:00,1.59864,1.59875,1.59854,1.5987,275499999.0
2006-11-15 14:05:00,1.59864,1.59882,1.59864,1.59881,224500002.0
2006-11-15 14:06:00,1.59881,1.59881,1.59856,1.5987,310099997.0
2006-11-15 14:07:00,1.59863,1.59877,1.59853,1.59877,256500000.0
2006-11-15 14:08:00,1.59866,1.59885,1.59862,1.59878,265900001.0
2006-11-15 14:09:00,1.5988,1.59888,1.59866,1.59868,374699995.0
2006-11-15 14:10:00,1.59878,1.59878,1.59862,1.59862,306599999.0
2006-11-15 14:11:00,1.59879,1.5989,1.59867,1.59867,260000002.0
2006-11-15 14:12:00,1.59872,1.59882,1.59856,1.59864,331100001.0
2006-11-15 14:13:00,1.59878,1.59887,1.59863,1.59885,259500001.0
2006-11-15 14:14:00,1.59869,1.59877,1.59852,1.59867,233100002.0
2006-11-15 14:15:00,1.59874,1.59876,1.59864,1.59866,47100001.0
2006-11-15 14:16:00,1.59883,1.59883,1.59864,1.59874,179200003.0
2006-11-15 14:17:00,1.5987,1.59882,1.5986,1.59865,364200000.0
2006-11-15 14:18:00,1.59863,1.59882,1.59863,1.59873,246000002.0
2006-11-15 14:19:00,1.59872,1.59879,1.59864,1.59879,293600003.0
2006-11-15 14:20:00,1.59866,1.59884,1.59848,1.59884,453899996.0
2006-11-15 14:21:00,1.59875,1.59882,1.59858,1.5987,398500005.0
2006-11-15 14:22:00,1.59859,1.59877,1.59857,1.5987,436500003.0
2006-11-15 14:23:00,1.59877,1.59883,1.59866,1.59866,271399996.0
2006-11-15 14:24:00,1.59865,1.59884,1.59857,1.59865,335299995.0
2006-11-15 14:25:00,1.59866,1.59883,1.59859,1.59859,274999998.0
2006-11-15 14:26:00,1.59864,1.5988,1.59854,1.59879,367500007.0
2006-11-15 14:27:00,1.5988,1.59885,1.59847,1.59875,121100000.0
2006-11-15 14:28:00,1.59854,1.59879,1.59854,1.59878,310300003.0
2006-11-15 14:29:00,1.59868,1.59885,1.59858,1.59885,257300001.0
2006-11-15 14:30:00,1.59882,1.59882,1.59851,1.59851,341300002.0
2006-11-15 14:31:00,1.59861,1.59877,1.59852,1.59877,212699999.0
2006-11-15 14:32:00,1.59869,1.59881,1.59859,1.59874,423400001.0
2006-11-15 14:33:00,1.59868,1.59873,1.59857,1.59867,307799999.0
2006-11-15 14:34:00,1.59873,1.59892,1.59869,1.59892,163299998.0
2006-11-15 14:35:00,1.59873,1.59895,1.59859,1.5988,492499998.0
2006-11-15 14:36:00,1.59887,1.59894,1.59872,1.59873,437100001.0
2006-11-15 14:37:00,1.59866,1.59876,1.5986,1.5987,287699999.0
2006-11-15 14:38:00,1.59862,1.59875,1.59862,1.59863,156300002.0
2006-11-15 14:39:00,1.5988,1.59887,1.5987,1.59871,272400000.0
2006-11-15 14:40:00,1.59892,1.59907,1.5988,1.5988,201399997.0
2006-11-15 14:41:00,1.59891,1.59898,1.5988,1.59892,252199998.0
2006-11-15 14:42:00,1.5991,1.59915,1.59885,1.59906,418000004.0
2006-11-15 14:43:00,1.59899,1.59917,1.5989,1.59917,356199998.0
2006-11-15 14:44:00,1.59918,1.59948,1.59918,1.59943,251899996.0
2006-11-15 14:45:00,1.59938,1.59945,1.5992,1.59933,344299999.0
2006-11-15 14:46:00,1.59909,1.59925,1.599,1.59918,393600007.0
2006-11-15 14:47:00,1.59927,1.59942,1.59915,1.59932,179400000.0
2006-11-15 14:48:00,1.59945,1.59947,1.59928,1.59928,399200005.0
2006-11-15 14:49:00,1.59932,1.59944,1.59922,1.59922,140300000.0
2006-11-15 14:50:00,1.59937,1.59945,1.59916,1.59924,362799999.0
2006-11-15 14:51:00,1.59907,1.5992,1.59888,1.5992,414300002.0
2006-11-15 14:52:00,1.59918,1.59925,1.59911,1.59925,325100004.0
2006-11-15 14:53:00,1.59926,1.59931,1.59902,1.59902,297100004.0
2006-11-15 14:54:00,1.59916,1.59924,1.59901,1.59914,318900002.0
2006-11-15 14:55:00,1.59906,1.59929,1.59906,1.5992,190099999.0
2006-11-15 14:56:00,1.59923,1.59923,1.599,1.5992,248800001.0
2006-11-15 14:57:00,1.59922,1.59928,1.5991,1.5991,297200002.0
2006-11-15 14:58:00,1.59917,1.59925,1.59904,1.59904,178099999.0
2006-11-15 14:59:00,1.59903,1.59919,1.59887,1.59903,259000001.0
2006-11-15 15:00:00,1.59897,1.59907,1.59891,1.59907,209199998.0
2006-11-15 15:01:00,1.59904,1.59904,1.59876,1.59878,377200005.0
2006-11-15 15:02:00,1.59902,1.59903,1.5989,1.5989,287399997.0
2006-11-15 15:03:00,1.599,1.59905,1.5989,1.5989,360599998.0
2006-11-15 15:04:00,1.59892,1.59904,1.5988,1.59893,285900003.0
2006-11-15 15:05:00,1.59888,1.59897,1.59857,1.59881,270000004.0
2006-11-15 15:06:00,1.59903,1.59909,1.59885,1.59899,163399998.0
2006-11-15 15:07:00,1.599,1.5992,1.59894,1.59902,461400000.0
2006-11-15 15:08:00,1.59892,1.59908,1.59881,1.59902,331499999.0
2006-11-15 15:09:00,1.59905,1.59918,1.59895,1.59895,186900000.0
2006-11-15 15:10:00,1.59898,1.59915,1.59885,1.59895,225900001.0
2006-11-15 15:11:00,1.59891,1.59906,1.59891,1.59905,140800001.0
2006-11-15 15:12:00,1.59894,1.59903,1.59883,1.59897,340200000.0
2006-11-15 15:13:00,1.59879,1.59899,1.59878,1.59881,199899998.0
2006-11-15 15:14:00,1.59887,1.59901,1.59876,1.59893,356499999.0
2006-11-15 15:15:00,1.5989,1.59894,1.59868,1.59868,482700005.0
2006-11-15 15:16:00,1.5989,1.59899,1.59873,1.5988,298799998.0
2006-11-15 15:17:00,1.59897,1.59902,1.59883,1.5989,221500002.0
2006-11-15 15:18:00,1.59879,1.59895,1.59856,1.59877,278500003.0
2006-11-15 15:19:00,1.59895,1.59895,1.59873,1.59879,318600001.0
2006-11-15 15:20:00,1.59884,1.59908,1.59884,1.59906,280800002.0
2006-11-15 15:21:00,1.59895,1.59921,1.59895,1.59905,303800003.0
2006-11-15 15:22:00,1.59904,1.59904,1.59887,1.59887,42400000.0
2006-11-15 15:23:00,1.59892,1.59915,1.59882,1.599,277400002.0
2006-11-15 15:24:00,1.59901,1.59915,1.59887,1.5991,305300006.0
2006-11-15 15:25:00,1.59908,1.59915,1.59893,1.59907,267399998.0
2006-11-15 15:26:00,1.5991,1.5991,1.599,1.599,20000000.0
2006-11-15 15:27:00,1.59916,1.59918,1.59908,1.5991,158600001.0
2006-11-15 15:28:00,1.59905,1.59924,1.59904,1.59912,215800000.0
2006-11-15 15:29:00,1.59917,1.59922,1.59898,1.59898,339799995.0
2006-11-15 15:30:00,1.59894,1.59925,1.59894,1.59925,191500005.0
2006-11-15 15:31:00,1.59911,1.59927,1.5991,1.59917,187000003.0
2006-11-15 15:32:00,1.59914,1.59921,1.599,1.59905,166099997.0
2006-11-15 15:33:00,1.59923,1.59923,1.59898,1.59915,260900001.0
2006-11-15 15:34:00,1.59923,1.59936,1.59912,1.59932,373099998.0
2006-11-15 15:35:00,1.59936,1.59942,1.59915,1.59915,207000000.0
2006-11-15 15:36:00,1.59911,1.59943,1.59911,1.59933,142900002.0
2006-11-15 15:37:00,1.59924,1.5994,1.59915,1.59935,358700000.0
2006-11-15 15:38:00,1.59928,1.59937,1.59911,1.59911,268700000.0
2006-11-15 15:39:00,1.59924,1.59928,1.59904,1.59912,370800001.0
2006-11-15 15:40:00,1.59905,1.59925,1.59898,1.59908,263400001.0
2006-11-15 15:41:00,1.59899,1.5992,1.59894,1.59903,219299998.0
2006-11-15 15:42:00,1.59893,1.59906,1.5989,1.59904,323600005.0
2006-11-15 15:43:00,1.59904,1.59918,1.59891,1.59914,335999999.0
2006-11-15 15:44:00,1.599,1.59913,1.5989,1.59899,198999999.0
2006-11-15 15:45:00,1.59893,1.59911,1.59881,1.59895,115200000.0
2006-11-15 15:46:00,1.59874,1.59897,1.59867,1.59888,305699999.0
2006-11-15 15:47:00,1.59902,1.59902,1.59879,1.59881,203900002.0
2006-11-15 15:48:00,1.59896,1.59911,1.59884,1.59902,292400001.0
2006-11-15 15:49:00,1.5989,1.59897,1.59874,1.59889,305199998.0
2006-11-15 15:50:00,1.59871,1.59885,1.59858,1.59878,237600000.0
2006-11-15 15:51:00,1.59875,1.59898,1.59871,1.59885,247699999.0
2006-11-15 15:52:00,1.59879,1.59888,1.59866,1.59875,183500000.0
2006-11-15 15:53:00,1.59866,1.59887,1.59858,1.59875,398999998.0
2006-11-15 15:54:00,1.59885,1.59899,1.59874,1.59891,286900001.0
2006-11-15 15:55:00,1.59877,1.59891,1.59869,1.59882,311400001.0
2006-11-15 15:56:00,1.59877,1.59896,1.59874,1.59895,410100003.0
2006-11-15 15:57:00,1.59886,1.59887,1.59872,1.59872,160999999.0
2006-11-15 15:58:00,1.59894,1.59894,1.59874,1.59874,212199999.0
2006-11-15 15:59:00,1.59887,1.59895,1.59881,1.59892,221100000.0
2006-11-15 16:00:00,1.59896,1.59896,1.59878,1.59893,383999999.0
2006-11-15 16:01:00,1.59881,1.599,1.59865,1.59888,294299998.0
2006-11-15 16:02:00,1.5989,1.59898,1.59873,1.5989,249300002.0
2006-11-15 16:03:00,1.59882,1.59903,1.59871,1.59903,474300001.0
2006-11-15 16:04:00,1.59892,1.59904,1.59878,1.59899,397599996.0
2006-11-15 16:05:00,1.59896,1.59905,1.59882,1.599,266900003.0
2006-11-15 16:06:00,1.59881,1.59907,1.59881,1.59898,368900001.0
2006-11-15 16:07:00,1.59896,1.59901,1.59864,1.59873,320399997.0
2006-11-15 16:08:00,1.59878,1.599,1.59878,1.599,87100000.0
2006-11-15 16:09:00,1.59889,1.59901,1.59882,1.59897,220100001.0
2006-11-15 16:10:00,1.59901,1.59913,1.59885,1.59913,350500001.0
2006-11-15 16:11:00,1.59905,1.59913,1.59874,1.59888,187800002.0
2006-11-15 16:12:00,1.59884,1.59899,1.5988,1.59892,316800002.0
2006-11-15 16:13:00,1.59886,1.59904,1.59867,1.59885,364000004.0
2006-11-15 16:14:00,1.59895,1.59909,1.59864,1.59902,499000003.0
2006-11-15 16:15:00,1.59885,1.59907,1.59865,1.59881,212500001.0
2006-11-15 16:16:00,1.59891,1.59903,1.59882,1.5989,537500001.0
2006-11-15 16:17:00,1.59885,1.59898,1.59878,1.59894,239699999.0
2006-11-15 16:18:00,1.5989,1.59903,1.59882,1.59903,287599999.0
2006-11-15 16:19:00,1.59898,1.59898,1.59872,1.59878,368500000.0
2006-11-15 16:20:00,1.59886,1.59898,1.59881,1.59891,304500000.0
2006-11-15 16:21:00,1.59901,1.59902,1.59883,1.5989,337699997.0
2006-11-15 16:22:00,1.59876,1.59896,1.59871,1.59893,338800001.0
2006-11-15 16:23:00,1.59905,1.59905,1.59888,1.59888,142999999.0
2006-11-15 16:24:00,1.59894,1.59914,1.59879,1.59895,505000000.0
2006-11-15 16:25:00,1.59916,1.59916,1.59882,1.59904,352899998.0
2006-11-15 16:26:00,1.59881,1.59895,1.59859,1.59878,460099997.0
2006-11-15 16:27:00,1.59887,1.59894,1.59871,1.59883,326499996.0
2006-11-15 16:28:00,1.59879,1.59903,1.59879,1.59895,334099996.0
2006-11-15 16:29:00,1.59898,1.59905,1.59884,1.599,197900000.0
2006-11-15 16:30:00,1.59866,1.59899,1.59866,1.59899,260300000.0
2006-11-15 16:31:00,1.59882,1.59901,1.59862,1.59901,381300003.0
2006-11-15 16:32:00,1.59902,1.59902,1.59881,1.59885,253899998.0
2006-11-15 16:33:00,1.59901,1.59903,1.59875,1.59899,538400000.0
2006-11-15 16:34:00,1.59888,1.5991,1.59886,1.59903,278599999.0
2006-11-15 16:35:00,1.59904,1.59916,1.59902,1.59915,235299999.0
2006-11-15 16:36:00,1.59908,1.59915,1.59895,1.59905,505999994.0
2006-11-15 16:37:00,1.599,1.59918,1.599,1.599,257699997.0
2006-11-15 16:38:00,1.5991,1.59915,1.59889,1.59907,472600001.0
2006-11-15 16:39:00,1.59894,1.59908,1.59885,1.59908,305600003.0
2006-11-15 16:40:00,1.59901,1.59914,1.59894,1.59896,226499999.0
2006-11-15 16:41:00,1.59897,1.59908,1.5989,1.59905,259199998.0
2006-11-15 16:42:00,1.59902,1.5992,1.59886,1.59908,189700002.0
2006-11-15 16:43:00,1.5991,1.5991,1.59876,1.59876,81399999.0
2006-11-15 16:44:00,1.59911,1.59923,1.59895,1.59923,268700003.0
2006-11-15 16:45:00,1.59923,1.59932,1.59911,1.59914,447300001.0
2006-11-15 16:46:00,1.5992,1.59931,1.5991,1.59916,231100003.0
2006-11-15 16:47:00,1.59911,1.59937,1.5991,1.59937,242099998.0
2006-11-15 16:48:00,1.59937,1.59958,1.59921,1.59938,302599998.0
2006-11-15 16:49:00,1.59944,1.5997,1.59924,1.59932,409400004.0
2006-11-15 16:50:00,1.59907,1.59918,1.59882,1.59894,355700005.0
2006-11-15 16:51:00,1.59857,1.59875,1.59794,1.59807,271600005.0
2006-11-15 16:52:00,1.59813,1.59838,1.59813,1.59837,144600003.0
2006-11-15 16:53:00,1.59831,1.59845,1.59814,1.59821,225600001.0
2006-11-15 16:54:00,1.59806,1.59847,1.59806,1.59836,414800000.0
2006-11-15 16:55:00,1.59847,1.59853,1.59833,1.59846,349500000.0
2006-11-15 16:56:00,1.59845,1.59859,1.59838,1.5985,252899996.0
2006-11-15 16:57:00,1.59848,1.59848,1.59814,1.59817,172899997.0
2006-11-15 16:58:00,1.59774,1.59805,1.59768,1.59779,247400001.0
2006-11-15 16:59:00,1.59777,1.598,1.59762,1.59791,203200000.0
2006-11-15 17:00:00,1.59784,1.59813,1.59783,1.59813,367800006.0
2006-11-15 17:01:00,1.59813,1.59828,1.5979,1.59817,297800000.0
2006-11-15 17:02:00,1.5982,1.59827,1.59807,1.59827,208700001.0
2006-11-15 17:03:00,1.59808,1.59818,1.59767,1.59777,306000004.0
2006-11-15 17:04:00,1.59756,1.59778,1.59725,1.59738,244499997.0
2006-11-15 17:05:00,1.59729,1.59765,1.59729,1.59751,218399998.0
2006-11-15 17:06:00,1.59737,1.59737,1.59722,1.59728,241600002.0
2006-11-15 17:07:00,1.5974,1.5974,1.59708,1.5971,223699997.0
2006-11-15 17:08:00,1.59701,1.59723,1.59694,1.59723,358699999.0
2006-11-15 17:09:00,1.59703,1.59717,1.597,1.5971,266100003.0
2006-11-15 17:10:00,1.59727,1.59727,1.59699,1.59712,354500001.0
2006-11-15 17:11:00,1.5972,1.59735,1.59706,1.59706,313800004.0
2006-11-15 17:12:00,1.5973,1.59748,1.59726,1.59746,359000000.0
2006-11-15 17:13:00,1.59747,1.59748,1.59729,1.59729,250699999.0
2006-11-15 17:14:00,1.59741,1.59748,1.59731,1.59748,219500000.0
2006-11-15 17:15:00,1.5975,1.59756,1.59731,1.59741,382900000.0
2006-11-15 17:16:00,1.59746,1.5975,1.59726,1.5974,444000000.0
2006-11-15 17:17:00,1.59734,1.59754,1.59727,1.59743,386900000.0
2006-11-15 17:18:00,1.59728,1.59737,1.5971,1.59725,132700001.0
2006-11-15 17:19:00,1.59728,1.59735,1.59717,1.59728,159000000.0
2006-11-15 17:20:00,1.59737,1.59737,1.59707,1.59707,203299999.0
2006-11-15 17:21:00,1.59713,1.59713,1.59704,1.59704,59300001.0
2006-11-15 17:22:00,1.5969,1.59707,1.59682,1.59707,219800002.0
2006-11-15 17:23:00,1.59694,1.5971,1.5969,1.59702,327400000.0
2006-11-15 17:24:00,1.5971,1.59725,1.597,1.59715,340700003.0
2006-11-15 17:25:00,1.59723,1.59737,1.59716,1.59735,210200002.0
2006-11-15 17:26:00,1.59733,1.59733,1.59711,1.59729,298800006.0
2006-11-15 17:27:00,1.59719,1.59743,1.59719,1.59743,260099999.0
2006-11-15 17:28:00,1.59738,1.59739,1.59722,1.59727,288899999.0
2006-11-15 17:29:00,1.59721,1.59743,1.59721,1.59743,226300002.0
2006-11-15 17:30:00,1.59736,1.59743,1.5972,1.5973,178100003.0
2006-11-15 17:31:00,1.59738,1.59743,1.59717,1.59727,368700003.0
2006-11-15 17:32:00,1.59738,1.59738,1.59717,1.59731,348300003.0
2006-11-15 17:33:00,1.59743,1.59743,1.59728,1.59728,178600002.0
2006-11-15 17:34:00,1.59714,1.59734,1.5971,1.5971,375799999.0
2006-11-15 17:35:00,1.59728,1.59738,1.5972,1.59726,211100003.0
2006-11-15 17:36:00,1.5972,1.5973,1.59698,1.59715,134200002.0
2006-11-15 17:37:00,1.59712,1.59735,1.59712,1.5973,244399998.0
2006-11-15 17:38:00,1.59723,1.59723,1.59707,1.5971,205500000.0
2006-11-15 17:39:00,1.59714,1.59729,1.59704,1.59717,233500000.0
2006-11-15 17:40:00,1.59724,1.59741,1.59711,1.59728,330800004.0
2006-11-15 17:41:00,1.59738,1.5974,1.59717,1.59717,284400002.0
2006-11-15 17:42:00,1.59732,1.59746,1.59721,1.59738,366100002.0
2006-11-15 17:43:00,1.59712,1.59735,1.59711,1.59728,270800000.0
2006-11-15 17:44:00,1.59719,1.59741,1.59699,1.59732,405500000.0
2006-11-15 17:45:00,1.59725,1.59744,1.59725,1.59733,394999997.0
2006-11-15 17:46:00,1.59717,1.5974,1.59716,1.59737,385600004.0
2006-11-15 17:47:00,1.59728,1.59734,1.59718,1.59728,335400002.0
2006-11-15 17:48:00,1.59718,1.59731,1.59713,1.59727,264300003.0
2006-11-15 17:49:00,1.5973,1.59739,1.59715,1.59724,347899997.0
2006-11-15 17:50:00,1.59732,1.59741,1.59721,1.59735,175599999.0
2006-11-15 17:51:00,1.59734,1.59739,1.59721,1.59732,281900004.0
2006-11-15 17:52:00,1.59738,1.59751,1.59718,1.59742,216499999.0
2006-11-15 17:53:00,1.59755,1.59755,1.59729,1.59746,247200002.0
2006-11-15 17:54:00,1.59744,1.59761,1.5974,1.5975,333800004.0
2006-11-15 17:55:00,1.59756,1.59764,1.5974,1.5975,420699999.0
2006-11-15 17:56:00,1.59758,1.5976,1.59739,1.59739,213600004.0
2006-11-15 17:57:00,1.59756,1.59756,1.59745,1.59745,51000001.0
2006-11-15 17:58:00,1.59741,1.59758,1.59725,1.59746,148099997.0
2006-11-15 17:59:00,1.5976,1.59768,1.59739,1.59762,261599997.0
2006-11-15 18:00:00,1.59792,1.59816,1.59791,1.59816,110300000.0
2006-11-15 18:02:00,1.5974,1.5974,1.5974,1.5974,1889800006.0
2006-11-15 18:03:00,1.5973,1.5973,1.5973,1.5973,1889800006.0
2006-11-15 18:04:00,1.5975,1.5975,1.5975,1.5975,1889800006.0
2006-11-15 18:05:00,1.5974,1.5974,1.5974,1.5974,1889800006.0
2006-11-15 18:09:00,1.5979,1.59818,1.59789,1.5981,1889800006.0
2006-11-15 18:11:00,1.59802,1.59827,1.59795,1.5982,1636300017.0
2006-11-15 18:12:00,1.59824,1.59826,1.59801,1.59801,1477700003.0
2006-11-15 18:13:00,1.59813,1.59828,1.59802,1.59815,1294000006.0
2006-11-15 18:15:00,1.59785,1.59808,1.5978,1.59808,1113900004.0
2006-11-15 18:16:00,1.5973,1.5973,1.5973,1.5973,2075900000.0
2006-11-15 18:17:00,1.59794,1.59805,1.59779,1.5979,2075900000.0
2006-11-15 18:18:00,1.59772,1.59808,1.59772,1.598,742800004.0
2006-11-15 18:19:00,1.59788,1.59796,1.59763,1.59795,2065100002.0
2006-11-15 18:20:00,1.59797,1.59803,1.59776,1.59787,1998600004.0
2006-11-15 18:21:00,1.59786,1.59795,1.59774,1.59787,963800009.0
2006-11-15 18:22:00,1.59776,1.59795,1.59775,1.59795,844800002.0
2006-11-15 18:23:00,1.5974,1.5975,1.5974,1.5974,1160700002.0
2006-11-15 18:24:00,1.5975,1.5976,1.5974,1.5975,1160700002.0
2006-11-15 18:25:00,1.5976,1.5976,1.5975,1.5976,1160700002.0
2006-11-15 18:26:00,1.5977,1.5977,1.5975,1.5976,1160700002.0
2006-11-15 18:27:00,1.59787,1.59796,1.59761,1.59773,1160700002.0
2006-11-15 18:28:00,1.5975,1.5976,1.5975,1.5976,1729799989.0
2006-11-15 18:29:00,1.59766,1.59788,1.59764,1.59783,1729799989.0
2006-11-15 18:30:00,1.59782,1.59792,1.5977,1.59772,1027200007.0
2006-11-15 18:31:00,1.59775,1.59782,1.59763,1.59768,971600005.0
2006-11-15 18:32:00,1.59757,1.59768,1.59735,1.59749,1299900007.0
2006-11-15 18:33:00,1.5974,1.5975,1.5974,1.5975,1870799999.0
2006-11-15 18:34:00,1.5974,1.5976,1.5974,1.5976,1870799999.0
2006-11-15 18:35:00,1.5975,1.59761,1.59744,1.59755,1870799999.0
2006-11-15 18:36:00,1.59753,1.59753,1.59726,1.59731,1611800005.0
2006-11-15 18:37:00,1.59744,1.5976,1.59735,1.59743,2062700013.0
2006-11-15 18:38:00,1.59733,1.59749,1.59724,1.59741,1338100005.0
2006-11-15 18:39:00,1.59745,1.59754,1.59737,1.59742,1517999994.0
2006-11-15 18:40:00,1.5973,1.5974,1.5973,1.5974,1076400007.0
2006-11-15 18:41:00,1.59737,1.59757,1.59724,1.59733,1076400007.0
2006-11-15 18:42:00,1.59745,1.59747,1.59725,1.59731,1192700002.0
2006-11-15 18:43:00,1.59745,1.59745,1.59727,1.59734,347699999.0
2006-11-15 18:44:00,1.59746,1.59749,1.59713,1.59727,958700003.0
2006-11-15 18:45:00,1.59705,1.59722,1.59696,1.59718,546699999.0
2006-11-15 18:46:00,1.59723,1.59748,1.59715,1.59715,300499999.0
2006-11-15 18:47:00,1.59739,1.59747,1.59727,1.59735,170999998.0
2006-11-15 18:48:00,1.5975,1.59751,1.59733,1.59736,1147400003.0
2006-11-15 18:49:00,1.59749,1.59753,1.59739,1.59748,302199999.0
2006-11-15 18:50:00,1.59743,1.59749,1.59729,1.59732,684200003.0
2006-11-15 18:51:00,1.59748,1.59751,1.59718,1.59718,1112999995.0
2006-11-15 18:52:00,1.59732,1.59746,1.59717,1.59739,1336400006.0
2006-11-15 18:53:00,1.59741,1.59744,1.59718,1.59732,1060999996.0
2006-11-15 18:54:00,1.5973,1.59739,1.59722,1.59726,762599998.0
2006-11-15 18:55:00,1.59741,1.59746,1.59728,1.59728,1485099995.0
2006-11-15 18:56:00,1.59744,1.59744,1.5972,1.59735,798900000.0
2006-11-15 18:57:00,1.59742,1.59742,1.59718,1.59724,933399997.0
2006-11-15 18:58:00,1.5972,1.59727,1.59699,1.59727,1198499993.0
2006-11-15 18:59:00,1.59725,1.59736,1.59712,1.5972,1410300004.0
2006-11-15 19:00:00,1.59728,1.5974,1.59713,1.5973,480000002.0
2006-11-15 19:01:00,1.59738,1.59743,1.59722,1.59732,368000003.0
2006-11-15 19:02:00,1.5971,1.59735,1.5971,1.5973,718799998.0
2006-11-15 19:03:00,1.59732,1.59737,1.59715,1.59718,522099999.0
2006-11-15 19:04:00,1.59729,1.59751,1.59729,1.5975,261099996.0
2006-11-15 19:05:00,1.59753,1.59753,1.59727,1.59732,874700000.0
2006-11-15 19:07:00,1.59745,1.59747,1.59721,1.59722,943500005.0
2006-11-15 19:08:00,1.59741,1.59748,1.5973,1.59731,1556299995.0
2006-11-15 19:09:00,1.59736,1.59742,1.59707,1.5972,1505200011.0
2006-11-15 19:10:00,1.59734,1.59748,1.59721,1.59743,891899994.0
2006-11-15 19:11:00,1.59745,1.59745,1.59727,1.5974,1479499996.0
2006-11-15 19:12:00,1.59734,1.59738,1.59717,1.59726,758999999.0
2006-11-15 19:13:00,1.5973,1.59753,1.59729,1.59753,504500003.0
2006-11-15 19:14:00,1.5974,1.59755,1.5974,1.59755,290900005.0
2006-11-15 19:15:00,1.59746,1.59752,1.5973,1.59737,1244700001.0
2006-11-15 19:16:00,1.59728,1.59735,1.59716,1.59728,715800004.0
2006-11-15 19:17:00,1.59738,1.59755,1.59731,1.59731,892200000.0
2006-11-15 19:18:00,1.59754,1.59756,1.59736,1.5974,625000001.0
2006-11-15 19:19:00,1.59753,1.59768,1.59741,1.59751,734199995.0
2006-11-15 19:20:00,1.59746,1.59753,1.59726,1.59745,1211100006.0
2006-11-15 19:21:00,1.59748,1.59755,1.59737,1.59741,1021100008.0
2006-11-15 19:22:00,1.5974,1.5975,1.5974,1.5975,126400001.0
2006-11-15 19:23:00,1.59753,1.59757,1.59732,1.59732,647000003.0
2006-11-15 19:24:00,1.59737,1.59766,1.59737,1.59762,723800003.0
2006-11-15 19:25:00,1.5976,1.59774,1.59738,1.59738,762600004.0
2006-11-15 19:26:00,1.59759,1.59765,1.59739,1.59747,1149299999.0
2006-11-15 19:27:00,1.5976,1.59767,1.59745,1.59746,1451700009.0
2006-11-15 19:28:00,1.59758,1.59765,1.59748,1.59748,719600010.0
2006-11-15 19:29:00,1.59755,1.59765,1.59728,1.59728,922000004.0
2006-11-15 19:30:00,1.5977,1.5978,1.5977,1.5978,1168400007.0
2006-11-15 19:31:00,1.59754,1.59763,1.59734,1.59748,1168400007.0
2006-11-15 19:32:00,1.59747,1.59755,1.59735,1.59735,897099998.0
2006-11-15 19:33:00,1.59737,1.59761,1.59736,1.59748,949900009.0
2006-11-15 19:34:00,1.59744,1.5977,1.59739,1.59746,1274299996.0
2006-11-15 19:35:00,1.59745,1.59754,1.59717,1.59744,1007899999.0
2006-11-15 19:36:00,1.59755,1.59755,1.59724,1.5973,608900007.0
2006-11-15 19:37:00,1.5975,1.59755,1.5974,1.59748,309400003.0
2006-11-15 19:38:00,1.59739,1.59753,1.59736,1.59744,692299994.0
2006-11-15 19:39:00,1.5972,1.59745,1.59717,1.59717,1139599999.0
2006-11-15 19:40:00,1.59729,1.5974,1.59725,1.59737,519800001.0
2006-11-15 19:41:00,1.5973,1.5974,1.5973,1.5974,372200005.0
2006-11-15 19:42:00,1.59728,1.59754,1.59728,1.59754,709700006.0
2006-11-15 19:43:00,1.59754,1.59754,1.59722,1.59722,410400003.0
2006-11-15 19:44:00,1.59733,1.59733,1.59711,1.59718,1172900008.0
2006-11-15 19:45:00,1.59696,1.59714,1.59684,1.59705,305699997.0
2006-11-15 19:46:00,1.59732,1.59738,1.59718,1.59723,643199997.0
2006-11-15 19:47:00,1.59721,1.59744,1.59721,1.59741,273899995.0
2006-11-15 19:48:00,1.59737,1.59751,1.59737,1.5975,790999999.0
2006-11-15 19:49:00,1.5975,1.5975,1.59732,1.5975,1188300006.0
2006-11-15 19:50:00,1.59727,1.59748,1.59727,1.59748,246400003.0
2006-11-15 19:51:00,1.59742,1.59758,1.59742,1.59758,732399996.0
2006-11-15 19:52:00,1.5975,1.59758,1.59736,1.59754,386699998.0
2006-11-15 19:53:00,1.59744,1.59753,1.59724,1.59737,518200006.0
2006-11-15 19:54:00,1.59742,1.59748,1.59733,1.59734,291700004.0
2006-11-15 19:55:00,1.59748,1.59748,1.59725,1.59725,650400004.0
2006-11-15 19:56:00,1.59726,1.59741,1.59716,1.5974,1148600013.0
2006-11-15 19:57:00,1.59728,1.5974,1.59719,1.59735,1431899999.0
2006-11-15 19:58:00,1.59721,1.59744,1.59721,1.59736,1753900001.0
2006-11-15 19:59:00,1.59736,1.59748,1.59726,1.59726,1250600004.0
2006-11-15 20:00:00,1.59745,1.59745,1.59725,1.59725,639600002.0
2006-11-15 20:01:00,1.5974,1.59742,1.59719,1.59722,712799997.0
2006-11-15 20:02:00,1.59737,1.59742,1.59721,1.59732,344400001.0
2006-11-15 20:03:00,1.5973,1.59745,1.5973,1.59745,220399999.0
2006-11-15 20:04:00,1.59735,1.59746,1.59732,1.59746,263800003.0
2006-11-15 20:05:00,1.59735,1.59746,1.59728,1.59746,542400007.0
2006-11-15 20:06:00,1.59748,1.59748,1.59738,1.5974,289300001.0
2006-11-15 20:07:00,1.59738,1.59745,1.5973,1.5974,122200002.0
2006-11-15 20:08:00,1.59746,1.59752,1.59731,1.59731,1480500008.0
2006-11-15 20:09:00,1.5974,1.59745,1.59726,1.59732,319399999.0
2006-11-15 20:10:00,1.5974,1.59744,1.59729,1.5973,348900001.0
2006-11-15 20:11:00,1.59743,1.59745,1.59729,1.59742,703900006.0
2006-11-15 20:12:00,1.5973,1.59756,1.5973,1.59756,202499998.0
2006-11-15 20:13:00,1.59755,1.59763,1.59742,1.59742,1902199996.0
2006-11-15 20:14:00,1.59739,1.59755,1.59732,1.5975,520499999.0
2006-11-15 20:15:00,1.59743,1.59773,1.59743,1.59773,1423199994.0
2006-11-15 20:16:00,1.5973,1.5974,1.5973,1.5974,220600002.0
2006-11-15 20:17:00,1.59775,1.59777,1.59761,1.59767,220600002.0
2006-11-15 20:18:00,1.59763,1.59774,1.59758,1.59774,487800001.0
2006-11-15 20:19:00,1.5972,1.5974,1.5971,1.5974,478600003.0
2006-11-15 20:20:00,1.5972,1.5975,1.5972,1.5974,478600003.0
2006-11-15 20:21:00,1.59754,1.59775,1.59754,1.59775,478600003.0
2006-11-15 20:22:00,1.59761,1.59777,1.59761,1.59775,721100004.0
2006-11-15 20:23:00,1.59753,1.5978,1.59753,1.5977,1076299996.0
2006-11-15 20:24:00,1.59775,1.59784,1.59764,1.59779,573900000.0
2006-11-15 20:25:00,1.5978,1.59791,1.5976,1.59771,936600006.0
2006-11-15 20:26:00,1.59772,1.59782,1.5977,1.59777,338300003.0
2006-11-15 20:27:00,1.59779,1.59793,1.59775,1.5979,378600004.0
2006-11-15 20:28:00,1.5979,1.5979,1.5977,1.5979,1662000004.0
2006-11-15 20:29:00,1.59789,1.59789,1.59753,1.59753,1662000004.0
2006-11-15 20:30:00,1.5979,1.5979,1.5977,1.5979,1977799994.0
2006-11-15 20:31:00,1.59784,1.59788,1.59767,1.59767,1977799994.0
2006-11-15 20:32:00,1.5979,1.5979,1.5977,1.5977,683600005.0
2006-11-15 20:33:00,1.59778,1.59779,1.59754,1.59767,683600005.0
2006-11-15 20:34:00,1.59767,1.59775,1.5975,1.59755,285199997.0
2006-11-15 20:35:00,1.59759,1.5979,1.59759,1.59785,449800003.0
2006-11-15 20:36:00,1.5978,1.59798,1.59758,1.59788,541699996.0
2006-11-15 20:37:00,1.598,1.59803,1.59775,1.59775,914200004.0
2006-11-15 20:38:00,1.59787,1.59791,1.59767,1.5977,1965999999.0
2006-11-15 20:39:00,1.5978,1.59785,1.59762,1.59765,1076499997.0
2006-11-15 20:40:00,1.59792,1.59802,1.59775,1.59775,1423000006.0
2006-11-15 20:41:00,1.59781,1.59798,1.59766,1.59798,370099999.0
2006-11-15 20:42:00,1.59797,1.59804,1.59772,1.59772,287200002.0
2006-11-15 20:43:00,1.59805,1.59813,1.59784,1.59785,639999997.0
2006-11-15 20:44:00,1.59795,1.59803,1.59774,1.59777,1481900003.0
2006-11-15 20:45:00,1.59795,1.59798,1.59778,1.5978,895700011.0
2006-11-15 20:46:00,1.59798,1.59805,1.59776,1.59805,485099992.0
2006-11-15 20:47:00,1.598,1.598,1.59774,1.59788,632100004.0
2006-11-15 20:48:00,1.59796,1.59811,1.59784,1.5979,1427100004.0
2006-11-15 20:49:00,1.59796,1.59809,1.59784,1.59799,926099999.0
2006-11-15 20:50:00,1.5973,1.5973,1.5973,1.5973,297000003.0
2006-11-15 20:51:00,1.59795,1.59808,1.59786,1.59804,297000003.0
2006-11-15 20:52:00,1.59809,1.59809,1.59785,1.59794,1390300010.0
2006-11-15 20:53:00,1.598,1.59805,1.59789,1.5979,1768000007.0
2006-11-15 20:54:00,1.59797,1.59805,1.59784,1.59789,687700005.0
2006-11-15 20:55:00,1.5979,1.598,1.5979,1.598,445900002.0
2006-11-15 20:56:00,1.5976,1.5976,1.5975,1.5975,1519800012.0
2006-11-15 20:57:00,1.5974,1.5975,1.5974,1.5975,1519800012.0
2006-11-15 20:58:00,1.5976,1.5976,1.5976,1.5976,1519800012.0
2006-11-15 21:02:00,1.59776,1.59794,1.59758,1.59794,1519800012.0
2006-11-15 21:03:00,1.59786,1.59819,1.59786,1.59806,1774300006.0
2006-11-15 21:04:00,1.59802,1.59815,1.59788,1.59801,266100003.0
2006-11-15 21:05:00,1.59789,1.59817,1.59784,1.59804,872300003.0
2006-11-15 21:06:00,1.59802,1.59819,1.59785,1.59809,479600004.0
2006-11-15 21:07:00,1.59801,1.59813,1.59792,1.59792,588700006.0
2006-11-15 21:08:00,1.59777,1.59794,1.59768,1.59784,261400005.0
2006-11-15 21:09:00,1.59772,1.59802,1.59772,1.59786,633099996.0
2006-11-15 21:10:00,1.59793,1.59812,1.59793,1.59805,851600005.0
2006-11-15 21:11:00,1.59802,1.59803,1.59767,1.59779,676100001.0
2006-11-15 21:12:00,1.5978,1.5978,1.59744,1.59751,226399998.0
2006-11-15 21:13:00,1.59737,1.5976,1.59728,1.5976,846300009.0
2006-11-15 21:14:00,1.59762,1.59773,1.59748,1.59751,602799998.0
2006-11-15 21:15:00,1.59747,1.59755,1.59729,1.5973,781399998.0
2006-11-15 21:16:00,1.59719,1.59753,1.59719,1.59742,670799996.0
2006-11-15 21:17:00,1.59732,1.59751,1.59728,1.59739,1537000010.0
2006-11-15 21:18:00,1.59738,1.59745,1.59721,1.59737,566000005.0
2006-11-15 21:19:00,1.59738,1.59751,1.59723,1.59734,673400002.0
2006-11-15 21:20:00,1.5978,1.5979,1.5978,1.5978,1849100006.0
2006-11-15 21:22:00,1.59748,1.59772,1.59734,1.59758,1849100006.0
2006-11-15 21:23:00,1.59758,1.5976,1.59729,1.59731,1177899995.0
2006-11-15 21:24:00,1.59734,1.59747,1.59724,1.5973,779500001.0
2006-11-15 21:25:00,1.59741,1.59761,1.59703,1.59727,1206599999.0
2006-11-15 21:26:00,1.59739,1.59765,1.59739,1.5976,586900001.0
2006-11-15 21:27:00,1.59767,1.59795,1.59766,1.59793,490500003.0
2006-11-15 21:28:00,1.59789,1.59797,1.59776,1.59776,774400010.0
2006-11-15 21:29:00,1.59788,1.59798,1.5977,1.59777,455400004.0
2006-11-15 21:30:00,1.59789,1.5979,1.5977,1.59786,686700000.0
2006-11-15 21:31:00,1.59772,1.59795,1.59769,1.59783,447800000.0
2006-11-15 21:32:00,1.59777,1.59799,1.59766,1.59792,2145600000.0
2006-11-15 21:33:00,1.59784,1.59796,1.59778,1.59778,288500002.0
2006-11-15 21:34:00,1.59799,1.59804,1.59784,1.59784,1401600004.0
2006-11-15 21:35:00,1.59785,1.59797,1.59778,1.59787,957299994.0
2006-11-15 21:36:00,1.59788,1.598,1.59782,1.59792,239000001.0
2006-11-15 21:37:00,1.59773,1.59796,1.59766,1.59777,372700003.0
2006-11-15 21:38:00,1.59759,1.59775,1.59751,1.59775,283300002.0
2006-11-15 21:39:00,1.5976,1.59777,1.5975,1.59762,257399998.0
2006-11-15 21:40:00,1.59756,1.5978,1.59747,1.59759,637500003.0
2006-11-15 21:41:00,1.59739,1.59766,1.59732,1.59766,812499997.0
2006-11-15 21:42:00,1.59756,1.59771,1.59747,1.59747,532499993.0
2006-11-15 21:43:00,1.5975,1.59771,1.59747,1.59762,1070300006.0
2006-11-15 21:44:00,1.59767,1.59777,1.59756,1.59756,1009700002.0
2006-11-15 21:45:00,1.59756,1.59764,1.59738,1.59742,763100008.0
2006-11-15 21:46:00,1.59747,1.59757,1.59731,1.59734,1096500005.0
2006-11-15 21:47:00,1.5974,1.59757,1.59736,1.5975,1276000006.0
2006-11-15 21:48:00,1.59735,1.59757,1.59735,1.59755,374399996.0
2006-11-15 21:49:00,1.59748,1.59757,1.59734,1.59747,994999998.0
2006-11-15 21:50:00,1.59748,1.59748,1.59729,1.59736,278700000.0
2006-11-15 21:51:00,1.59738,1.59752,1.59733,1.59743,646200000.0
2006-11-15 21:52:00,1.59751,1.59777,1.59749,1.59756,1503799995.0
2006-11-15 21:53:00,1.59764,1.59777,1.59746,1.59771,386400001.0
2006-11-15 21:54:00,1.59766,1.59773,1.59753,1.59753,424100001.0
2006-11-15 21:55:00,1.59754,1.59774,1.59748,1.59762,594800002.0
2006-11-15 21:56:00,1.59767,1.59775,1.59752,1.59752,481599998.0
2006-11-15 21:57:00,1.5976,1.59765,1.59749,1.59759,536600003.0
2006-11-15 21:58:00,1.59767,1.59774,1.59755,1.59768,791899999.0
2006-11-15 21:59:00,1.59757,1.59775,1.59755,1.5976,1315500005.0
2006-11-15 22:00:00,1.5977,1.59778,1.59757,1.59765,577099999.0
2006-11-15 22:01:00,1.59775,1.59799,1.5977,1.59789,261999998.0
2006-11-15 22:02:00,1.59806,1.59826,1.598,1.59815,1184800005.0
2006-11-15 22:03:00,1.59823,1.59826,1.598,1.59819,400799996.0
2006-11-15 22:04:00,1.59816,1.59823,1.59802,1.59815,567100000.0
2006-11-15 22:05:00,1.59812,1.59817,1.598,1.59815,533000002.0
2006-11-15 22:06:00,1.59815,1.59815,1.59795,1.59815,610299999.0
2006-11-15 22:07:00,1.59807,1.59807,1.59784,1.59794,331300000.0
2006-11-15 22:08:00,1.59786,1.59798,1.5978,1.59796,418699997.0
2006-11-15 22:09:00,1.598,1.598,1.59782,1.5979,472699998.0
2006-11-15 22:10:00,1.59803,1.59803,1.59782,1.59782,207600003.0
2006-11-15 22:11:00,1.59802,1.59802,1.59784,1.59786,227999999.0
2006-11-15 22:12:00,1.59795,1.59802,1.59781,1.59782,793900004.0
2006-11-15 22:13:00,1.5978,1.59798,1.59774,1.59789,329200000.0
2006-11-15 22:14:00,1.59802,1.5981,1.59789,1.59795,365100004.0
2006-11-15 22:15:00,1.59803,1.59814,1.59776,1.59787,660699995.0
2006-11-15 22:16:00,1.59795,1.59795,1.5978,1.5978,158700000.0
2006-11-15 22:17:00,1.598,1.59807,1.598,1.59807,165499997.0
2006-11-15 22:18:00,1.59795,1.598,1.5978,1.5978,219700004.0
2006-11-15 22:19:00,1.59794,1.59794,1.59769,1.59781,300300004.0
2006-11-15 22:20:00,1.59772,1.59798,1.59772,1.59785,319700002.0
2006-11-15 22:21:00,1.59789,1.598,1.59782,1.59793,248899995.0
2006-11-15 22:22:00,1.59794,1.59812,1.59786,1.59792,765000002.0
2006-11-15 22:23:00,1.59808,1.5981,1.59789,1.59789,228700000.0
2006-11-15 22:24:00,1.59778,1.59796,1.59777,1.59793,303200002.0
2006-11-15 22:25:00,1.59765,1.59789,1.59692,1.59692,572999996.0
2006-11-15 22:26:00,1.59795,1.598,1.59775,1.5978,770200008.0
2006-11-15 22:27:00,1.59786,1.59792,1.59725,1.59725,346000005.0
2006-11-15 22:28:00,1.59775,1.598,1.59775,1.59793,662899996.0
2006-11-15 22:29:00,1.59795,1.598,1.59778,1.59789,954399998.0
2006-11-15 22:30:00,1.5978,1.59803,1.59777,1.598,920200003.0
2006-11-15 22:31:00,1.59776,1.59795,1.59764,1.59795,153500002.0
2006-11-15 22:32:00,1.59795,1.59795,1.5978,1.5978,302700001.0
2006-11-15 22:33:00,1.59785,1.59802,1.59768,1.59793,246499995.0
2006-11-15 22:34:00,1.59802,1.59802,1.59777,1.5978,370300001.0
2006-11-15 22:35:00,1.59795,1.59795,1.5978,1.5978,241200003.0
2006-11-15 22:36:00,1.59789,1.59792,1.59767,1.59787,595100004.0
2006-11-15 22:37:00,1.59769,1.59794,1.59766,1.5979,418899999.0
2006-11-15 22:38:00,1.5977,1.59785,1.59762,1.59785,604600007.0
2006-11-15 22:39:00,1.59758,1.59785,1.5975,1.59785,759700002.0
2006-11-15 22:40:00,1.5977,1.5979,1.59761,1.5979,809099999.0
2006-11-15 22:41:00,1.59772,1.59787,1.59735,1.59772,519500001.0
2006-11-15 22:42:00,1.5977,1.59795,1.5977,1.5979,694800002.0
2006-11-15 22:43:00,1.59788,1.59797,1.59759,1.59786,1196500000.0
2006-11-15 22:44:00,1.59753,1.59774,1.5974,1.59756,428799995.0
2006-11-15 22:45:00,1.59795,1.59799,1.59771,1.59771,199699999.0
2006-11-15 22:46:00,1.59777,1.59796,1.59766,1.59783,209599998.0
2006-11-15 22:47:00,1.59773,1.59788,1.59769,1.59785,247600001.0
2006-11-15 22:48:00,1.59768,1.59784,1.59756,1.59761,353500001.0
2006-11-15 22:49:00,1.59772,1.59797,1.5977,1.59783,772000002.0
2006-11-15 22:50:00,1.59789,1.59789,1.59765,1.59765,239300003.0
2006-11-15 22:51:00,1.59766,1.59785,1.59764,1.59769,434500003.0
2006-11-15 22:52:00,1.59785,1.59785,1.59751,1.5976,405300004.0
2006-11-15 22:53:00,1.59776,1.59789,1.59774,1.59789,199999997.0
2006-11-15 22:54:00,1.59781,1.59784,1.59754,1.59754,588999999.0
2006-11-15 22:55:00,1.59766,1.59778,1.5976,1.59775,224000002.0
2006-11-15 22:56:00,1.59775,1.59783,1.59763,1.59773,81400002.0
2006-11-15 22:57:00,1.59775,1.5979,1.59762,1.59767,435000002.0
2006-11-15 22:58:00,1.5977,1.59785,1.5977,1.59771,122999999.0
2006-11-15 22:59:00,1.59747,1.59771,1.5973,1.5976,485700004.0
2006-11-15 23:00:00,1.59755,1.5976,1.59721,1.5976,150100001.0
2006-11-15 23:01:00,1.59782,1.59782,1.59753,1.59765,274000002.0
2006-11-15 23:02:00,1.5977,1.59774,1.59752,1.59758,323300001.0
2006-11-15 23:03:00,1.59762,1.59771,1.59753,1.59768,387000002.0
2006-11-15 23:04:00,1.59754,1.59773,1.59733,1.59764,253000000.0
2006-11-15 23:05:00,1.5976,1.59773,1.59752,1.59765,137399998.0
2006-11-15 23:06:00,1.59768,1.59775,1.59755,1.5977,359299999.0
2006-11-15 23:07:00,1.5977,1.59778,1.59753,1.59753,245800004.0
2006-11-15 23:08:00,1.59743,1.59765,1.59743,1.59765,24000000.0
2006-11-15 23:09:00,1.5976,1.59772,1.5975,1.59762,239000001.0
2006-11-15 23:10:00,1.59755,1.59772,1.59751,1.59762,310899995.0
2006-11-15 23:11:00,1.59747,1.59771,1.5974,1.59756,236799996.0
2006-11-15 23:12:00,1.59776,1.59777,1.5976,1.59764,204599999.0
2006-11-15 23:13:00,1.59756,1.59774,1.59756,1.59774,167900002.0
2006-11-15 23:14:00,1.59762,1.5978,1.59753,1.59754,173999999.0
2006-11-15 23:15:00,1.59768,1.59773,1.59739,1.59756,315800002.0
2006-11-15 23:16:00,1.59775,1.59781,1.59754,1.5977,251400007.0
2006-11-15 23:17:00,1.59778,1.59785,1.59759,1.59783,375199997.0
2006-11-15 23:18:00,1.5978,1.59788,1.59762,1.59777,523000002.0
2006-11-15 23:19:00,1.59785,1.59785,1.59764,1.59764,95000000.0
2006-11-15 23:20:00,1.59781,1.59791,1.59772,1.59782,107300002.0
2006-11-15 23:21:00,1.59775,1.5979,1.59774,1.5979,182500001.0
2006-11-15 23:22:00,1.5979,1.5979,1.5978,1.5978,24199999.0
2006-11-15 23:23:00,1.59782,1.59795,1.59782,1.59795,98200000.0
2006-11-15 23:24:00,1.598,1.598,1.5978,1.59789,114499998.0
2006-11-15 23:25:00,1.5979,1.59799,1.59775,1.59787,295500004.0
2006-11-15 23:26:00,1.59793,1.59793,1.59773,1.59786,273900001.0
2006-11-15 23:27:00,1.59781,1.59793,1.59776,1.59793,290700001.0
2006-11-15 23:28:00,1.59784,1.59791,1.5977,1.59787,259599998.0
2006-11-15 23:29:00,1.59787,1.59787,1.59774,1.59779,258800004.0
2006-11-15 23:30:00,1.5979,1.59799,1.59774,1.59774,220500002.0
2006-11-15 23:31:00,1.5978,1.59795,1.5978,1.59795,273899999.0
2006-11-15 23:32:00,1.59785,1.5979,1.59761,1.59783,269599998.0
2006-11-15 23:33:00,1.59776,1.5979,1.59763,1.59782,243300003.0
2006-11-15 23:34:00,1.59793,1.598,1.59786,1.59787,278900001.0
2006-11-15 23:35:00,1.59797,1.59797,1.5978,1.5979,258800003.0
2006-11-15 23:36:00,1.5979,1.59802,1.59781,1.59789,195599997.0
2006-11-15 23:37:00,1.59791,1.59794,1.59782,1.59783,119200003.0
2006-11-15 23:38:00,1.59808,1.59808,1.59782,1.59788,114800000.0
2006-11-15 23:39:00,1.59798,1.59805,1.59792,1.598,80000000.0
2006-11-15 23:40:00,1.59805,1.59805,1.59782,1.59787,195900000.0
2006-11-15 23:41:00,1.598,1.598,1.59772,1.59774,419800001.0
2006-11-15 23:42:00,1.5978,1.59788,1.59761,1.59761,333499999.0
2006-11-15 23:43:00,1.59779,1.59794,1.59779,1.59788,340100004.0
2006-11-15 23:44:00,1.59785,1.59801,1.59772,1.59793,252899998.0
2006-11-15 23:45:00,1.59779,1.59803,1.59779,1.59803,282899996.0
2006-11-15 23:46:00,1.59777,1.59798,1.59777,1.59793,191300003.0
2006-11-15 23:47:00,1.59791,1.59797,1.59776,1.5979,325000001.0
2006-11-15 23:48:00,1.5979,1.5979,1.59776,1.59776,91099997.0
2006-11-15 23:49:00,1.598,1.598,1.59776,1.59777,183300004.0
2006-11-15 23:50:00,1.598,1.59805,1.5979,1.59798,162800000.0
2006-11-15 23:51:00,1.59794,1.59802,1.59785,1.59798,321200001.0
2006-11-15 23:52:00,1.59803,1.59805,1.59779,1.59797,240400000.0
2006-11-15 23:53:00,1.5979,1.59803,1.59777,1.59791,113299999.0
2006-11-15 23:54:00,1.59787,1.59805,1.5977,1.5979,299800003.0
2006-11-15 23:55:00,1.59783,1.59796,1.59777,1.59789,73300001.0
2006-11-15 23:56:00,1.59788,1.59788,1.59775,1.59775,16200000.0
2006-11-15 23:57:00,1.59795,1.59798,1.59773,1.59773,141500000.0
2006-11-15 23:58:00,1.5977,1.59791,1.5977,1.59791,174100002.0
2006-11-15 23:59:00,1.5978,1.59785,1.59772,1.59778,76699998.0
2006-11-16 00:00:00,1.59766,1.59774,1.59764,1.59774,149300004.0
2006-11-16 00:01:00,1.59792,1.59799,1.59777,1.59777,351100004.0
2006-11-16 00:02:00,1.59779,1.59795,1.59767,1.59777,352100002.0
2006-11-16 00:03:00,1.59781,1.59798,1.59764,1.59788,213099998.0
2006-11-16 00:04:00,1.59784,1.598,1.59784,1.598,153299999.0
2006-11-16 00:05:00,1.59793,1.59803,1.59782,1.59793,261400001.0
2006-11-16 00:06:00,1.59785,1.598,1.59776,1.59784,67600000.0
2006-11-16 00:07:00,1.59783,1.59812,1.59779,1.59812,226700003.0
2006-11-16 00:08:00,1.59812,1.59824,1.59793,1.59793,398800004.0
2006-11-16 00:09:00,1.59802,1.59802,1.59777,1.59777,253199998.0
2006-11-16 00:10:00,1.59795,1.59795,1.5979,1.5979,39900000.0
2006-11-16 00:11:00,1.59789,1.59822,1.59782,1.59822,198300001.0
2006-11-16 00:12:00,1.59794,1.5981,1.59794,1.59808,131899997.0
2006-11-16 00:13:00,1.59798,1.59798,1.59777,1.59778,137100000.0
2006-11-16 00:14:00,1.59796,1.59797,1.59784,1.59784,229100003.0
2006-11-16 00:15:00,1.59782,1.59796,1.59776,1.59789,218200001.0
2006-11-16 00:16:00,1.59797,1.59797,1.59769,1.59787,184799998.0
2006-11-16 00:17:00,1.59782,1.59806,1.59772,1.59798,309000000.0
2006-11-16 00:18:00,1.59787,1.59808,1.5978,1.598,241299995.0
2006-11-16 00:19:00,1.59789,1.59802,1.59783,1.59794,117399999.0
2006-11-16 00:20:00,1.59796,1.59803,1.59777,1.5979,355500000.0
2006-11-16 00:21:00,1.59786,1.59786,1.59762,1.59762,243300001.0
2006-11-16 00:22:00,1.59775,1.5978,1.5976,1.59768,132399999.0
2006-11-16 00:23:00,1.5978,1.5978,1.59764,1.59764,147099999.0
2006-11-16 00:24:00,1.59768,1.59783,1.59756,1.59772,356900006.0
2006-11-16 00:25:00,1.59777,1.59782,1.5976,1.5977,258699998.0
2006-11-16 00:26:00,1.59779,1.59779,1.59763,1.59763,239799997.0
2006-11-16 00:27:00,1.59761,1.59784,1.59761,1.59772,306400001.0
2006-11-16 00:28:00,1.59778,1.59785,1.59764,1.59764,231199998.0
2006-11-16 00:29:00,1.5978,1.5978,1.5977,1.5977,70300002.0
2006-11-16 00:30:00,1.59774,1.59782,1.59757,1.5977,294300002.0
2006-11-16 00:31:00,1.59762,1.59772,1.59754,1.59765,77699999.0
2006-11-16 00:32:00,1.5976,1.59774,1.5976,1.59774,111100002.0
2006-11-16 00:33:00,1.59777,1.5978,1.59761,1.59763,172099999.0
2006-11-16 00:34:00,1.5977,1.59777,1.59755,1.5976,315000001.0
2006-11-16 00:35:00,1.59715,1.59753,1.59708,1.59753,249700001.0
2006-11-16 00:36:00,1.59775,1.59781,1.59775,1.59781,61600000.0
2006-11-16 00:37:00,1.59771,1.598,1.59765,1.59788,364699997.0
2006-11-16 00:38:00,1.59785,1.59792,1.59714,1.59749,315100000.0
2006-11-16 00:39:00,1.59796,1.59796,1.59778,1.59785,160599999.0
2006-11-16 00:40:00,1.59785,1.59785,1.5977,1.5977,187600000.0
2006-11-16 00:41:00,1.59717,1.59761,1.59711,1.59744,241200001.0
2006-11-16 00:42:00,1.5978,1.59785,1.59764,1.59764,314399998.0
2006-11-16 00:43:00,1.59768,1.59785,1.59757,1.59785,209799997.0
2006-11-16 00:44:00,1.59762,1.59785,1.59762,1.59775,274499998.0
2006-11-16 00:45:00,1.59775,1.59777,1.59755,1.59762,245000000.0
2006-11-16 00:46:00,1.59758,1.59784,1.59758,1.5978,161200001.0
2006-11-16 00:47:00,1.5978,1.59785,1.59776,1.59783,43200000.0
2006-11-16 00:48:00,1.59779,1.59788,1.5977,1.5978,287000001.0
2006-11-16 00:49:00,1.5978,1.59783,1.59768,1.59769,326700002.0
2006-11-16 00:50:00,1.5976,1.59779,1.59741,1.5975,247000004.0
2006-11-16 00:51:00,1.59763,1.59782,1.59744,1.59774,175299998.0
2006-11-16 00:52:00,1.59777,1.59785,1.5976,1.59785,184699999.0
2006-11-16 00:53:00,1.59777,1.59785,1.5976,1.59773,269900003.0
2006-11-16 00:54:00,1.59774,1.59783,1.59759,1.59775,300700004.0
2006-11-16 00:55:00,1.5978,1.59786,1.59761,1.59769,429000005.0
2006-11-16 00:56:00,1.59761,1.5978,1.59761,1.5978,178199999.0
2006-11-16 00:57:00,1.59753,1.59781,1.59719,1.59767,380399997.0
2006-11-16 00:58:00,1.5978,1.59785,1.59754,1.59777,147099998.0
2006-11-16 00:59:00,1.59755,1.59783,1.59755,1.59783,59200000.0
2006-11-16 01:00:00,1.59777,1.59781,1.59761,1.59762,195399998.0
2006-11-16 01:01:00,1.5977,1.59775,1.59753,1.5977,376400001.0
2006-11-16 01:02:00,1.5977,1.59775,1.5976,1.59768,252700005.0
2006-11-16 01:03:00,1.59746,1.59775,1.59746,1.59775,38500000.0
2006-11-16 01:04:00,1.5977,1.59778,1.59756,1.59765,426600001.0
2006-11-16 01:05:00,1.59766,1.59766,1.59746,1.59758,268700001.0
2006-11-16 01:06:00,1.59762,1.59765,1.59742,1.59742,247300003.0
2006-11-16 01:07:00,1.597,1.59728,1.59679,1.59707,309400001.0
2006-11-16 01:08:00,1.5976,1.59762,1.59746,1.59753,240900000.0
2006-11-16 01:09:00,1.59731,1.59747,1.59675,1.59685,253399998.0
2006-11-16 01:10:00,1.59767,1.59771,1.59754,1.59754,316500004.0
2006-11-16 01:11:00,1.59761,1.59768,1.59749,1.59754,197499999.0
2006-11-16 01:12:00,1.59766,1.59769,1.59747,1.59747,310900002.0
2006-11-16 01:13:00,1.5977,1.59773,1.59743,1.59743,309100000.0
2006-11-16 01:14:00,1.59713,1.59763,1.59695,1.59737,350800001.0
2006-11-16 01:15:00,1.59765,1.59772,1.5975,1.5976,234000004.0
2006-11-16 01:16:00,1.59757,1.59763,1.59744,1.59747,96700000.0
2006-11-16 01:17:00,1.59752,1.59768,1.59706,1.59738,366100008.0
2006-11-16 01:18:00,1.59754,1.59773,1.59754,1.59769,365699998.0
2006-11-16 01:19:00,1.59752,1.59757,1.5969,1.59691,435400002.0
2006-11-16 01:20:00,1.59773,1.59773,1.59749,1.59757,268300001.0
2006-11-16 01:21:00,1.59771,1.59786,1.59767,1.59773,188299996.0
2006-11-16 01:22:00,1.59772,1.5979,1.59772,1.5978,199600001.0
2006-11-16 01:23:00,1.5977,1.59776,1.5976,1.59764,161200002.0
2006-11-16 01:24:00,1.59751,1.59767,1.59751,1.59765,48900000.0
2006-11-16 01:25:00,1.59754,1.59776,1.59751,1.59763,311300002.0
2006-11-16 01:26:00,1.59765,1.59765,1.5976,1.5976,124700001.0
2006-11-16 01:27:00,1.59761,1.59768,1.59746,1.59756,433200001.0
2006-11-16 01:28:00,1.59764,1.59782,1.59764,1.59782,134399997.0
2006-11-16 01:29:00,1.59768,1.5978,1.59762,1.59775,182900002.0
2006-11-16 01:30:00,1.59777,1.59777,1.59761,1.59761,103100000.0
2006-11-16 01:31:00,1.59754,1.59766,1.5975,1.59761,40200000.0
2006-11-16 01:32:00,1.59757,1.59765,1.5974,1.59765,445999997.0
2006-11-16 01:33:00,1.59762,1.59764,1.59753,1.59764,135799999.0
2006-11-16 01:34:00,1.59756,1.59773,1.59738,1.59761,461900000.0
2006-11-16 01:35:00,1.59759,1.59761,1.59745,1.59745,69799999.0
2006-11-16 01:36:00,1.59763,1.5977,1.59754,1.59758,191600001.0
2006-11-16 01:37:00,1.59753,1.59771,1.59752,1.59769,235300000.0
2006-11-16 01:38:00,1.59765,1.59776,1.59755,1.59776,330400000.0
2006-11-16 01:39:00,1.5977,1.59775,1.59752,1.59752,306600000.0
2006-11-16 01:40:00,1.59752,1.59763,1.59752,1.59763,64000000.0
2006-11-16 01:41:00,1.59767,1.59769,1.59752,1.59758,407200005.0
2006-11-16 01:42:00,1.59759,1.59774,1.59759,1.59771,195800000.0
2006-11-16 01:43:00,1.59751,1.5977,1.59751,1.59769,417800002.0
2006-11-16 01:44:00,1.59772,1.59785,1.59761,1.59766,218699999.0
2006-11-16 01:45:00,1.59772,1.59781,1.59759,1.5976,255500004.0
2006-11-16 01:46:00,1.5977,1.59778,1.59758,1.59773,316300001.0
2006-11-16 01:47:00,1.59766,1.59775,1.59762,1.59772,202599998.0
2006-11-16 01:48:00,1.59773,1.59773,1.59753,1.59758,343200003.0
2006-11-16 01:49:00,1.59758,1.59773,1.59748,1.59763,179100002.0
2006-11-16 01:50:00,1.59772,1.59772,1.5975,1.5975,70300000.0
2006-11-16 01:51:00,1.59755,1.59771,1.59755,1.59771,110800000.0
2006-11-16 01:52:00,1.59774,1.59774,1.59757,1.59771,101500003.0
2006-11-16 01:53:00,1.59774,1.59788,1.59764,1.59774,90799998.0
2006-11-16 01:54:00,1.59777,1.59785,1.59759,1.59771,246900003.0
2006-11-16 01:55:00,1.5977,1.5977,1.59746,1.59758,274700000.0
2006-11-16 01:56:00,1.59759,1.59774,1.59752,1.59756,203700001.0
2006-11-16 01:57:00,1.5976,1.59772,1.5976,1.59772,82299999.0
2006-11-16 01:58:00,1.59768,1.59774,1.5975,1.5975,210100001.0
2006-11-16 01:59:00,1.59755,1.59775,1.59755,1.59775,205799998.0
2006-11-16 02:00:00,1.59775,1.59775,1.59744,1.59749,226899999.0
2006-11-16 02:01:00,1.5977,1.59775,1.59761,1.59768,125699997.0
2006-11-16 02:02:00,1.59767,1.59771,1.59737,1.5975,255600000.0
2006-11-16 02:03:00,1.59758,1.59772,1.59747,1.59764,320199997.0
2006-11-16 02:04:00,1.59773,1.59773,1.59747,1.59764,437199997.0
2006-11-16 02:05:00,1.59759,1.59775,1.59747,1.59762,226200000.0
2006-11-16 02:06:00,1.59768,1.59772,1.59754,1.59764,288400002.0
2006-11-16 02:07:00,1.59759,1.59766,1.59738,1.59761,288800001.0
2006-11-16 02:08:00,1.59765,1.59765,1.59733,1.59733,192600001.0
2006-11-16 02:09:00,1.59765,1.59765,1.59743,1.5975,149400002.0
2006-11-16 02:10:00,1.5976,1.59767,1.59745,1.59757,297799996.0
2006-11-16 02:11:00,1.5976,1.5976,1.59729,1.59738,269300001.0
2006-11-16 02:12:00,1.59758,1.59762,1.59748,1.59752,75900001.0
2006-11-16 02:13:00,1.59759,1.59759,1.59744,1.59744,138100000.0
2006-11-16 02:14:00,1.59745,1.59765,1.59733,1.59743,223800000.0
2006-11-16 02:15:00,1.59747,1.59769,1.59747,1.59762,225000004.0
2006-11-16 02:16:00,1.5975,1.59765,1.5975,1.59765,119800000.0
2006-11-16 02:17:00,1.59747,1.59764,1.59747,1.59764,117800001.0
2006-11-16 02:18:00,1.59757,1.59757,1.59744,1.59744,119100001.0
2006-11-16 02:19:00,1.5974,1.59756,1.5972,1.5974,262100002.0
2006-11-16 02:20:00,1.59744,1.59763,1.59744,1.59744,217199998.0
2006-11-16 02:21:00,1.59751,1.59766,1.59741,1.59754,348700005.0
2006-11-16 02:22:00,1.59741,1.59761,1.59741,1.59758,362700003.0
2006-11-16 02:23:00,1.59762,1.59762,1.59734,1.5974,274199998.0
2006-11-16 02:24:00,1.59746,1.59764,1.59738,1.59756,374399997.0
2006-11-16 02:25:00,1.5976,1.59767,1.59741,1.59741,386699996.0
2006-11-16 02:26:00,1.5975,1.5976,1.5975,1.5976,103099999.0
2006-11-16 02:27:00,1.59749,1.59772,1.59743,1.59757,247299999.0
2006-11-16 02:28:00,1.59743,1.59773,1.59743,1.59765,350899997.0
2006-11-16 02:29:00,1.59763,1.59775,1.59744,1.59767,383599999.0
2006-11-16 02:30:00,1.59761,1.59772,1.59742,1.59761,241300002.0
2006-11-16 02:31:00,1.59755,1.59767,1.59755,1.59767,61200000.0
2006-11-16 02:32:00,1.59742,1.59761,1.59709,1.59709,293000002.0
2006-11-16 02:33:00,1.5977,1.5977,1.5976,1.5976,90300001.0
2006-11-16 02:34:00,1.59775,1.59777,1.59756,1.59763,306100006.0
2006-11-16 02:35:00,1.5978,1.59783,1.59762,1.59767,295499999.0
2006-11-16 02:36:00,1.59762,1.59772,1.59739,1.59757,156600004.0
2006-11-16 02:37:00,1.59747,1.59773,1.59747,1.59767,294099998.0
2006-11-16 02:38:00,1.59755,1.59773,1.59755,1.59773,81500000.0
2006-11-16 02:39:00,1.5976,1.5977,1.5976,1.5977,58300002.0
2006-11-16 02:40:00,1.59767,1.59774,1.59753,1.59763,100600002.0
2006-11-16 02:41:00,1.59757,1.59765,1.5974,1.5974,298299999.0
2006-11-16 02:42:00,1.5976,1.59765,1.59744,1.59753,242799998.0
2006-11-16 02:43:00,1.59765,1.59765,1.5976,1.5976,79100000.0
2006-11-16 02:44:00,1.59755,1.59773,1.59755,1.59773,131900000.0
2006-11-16 02:45:00,1.5977,1.59775,1.59762,1.59768,48600000.0
2006-11-16 02:46:00,1.59764,1.59764,1.59741,1.59741,62399999.0
2006-11-16 02:47:00,1.59755,1.59765,1.5974,1.59757,349200002.0
2006-11-16 02:48:00,1.59758,1.5977,1.5975,1.59758,247200005.0
2006-11-16 02:49:00,1.59756,1.59768,1.59756,1.59768,43299999.0
2006-11-16 02:50:00,1.5977,1.59775,1.59762,1.59768,67800000.0
2006-11-16 02:51:00,1.59775,1.59775,1.59757,1.59763,214299998.0
2006-11-16 02:52:00,1.5977,1.59775,1.59756,1.59761,367700005.0
2006-11-16 02:53:00,1.59722,1.5976,1.59722,1.59742,419699998.0
2006-11-16 02:54:00,1.59762,1.59775,1.59762,1.59775,111699999.0
2006-11-16 02:55:00,1.59735,1.59777,1.59718,1.59768,370099996.0
2006-11-16 02:56:00,1.59767,1.59767,1.59745,1.59758,126300000.0
2006-11-16 02:57:00,1.59761,1.5977,1.59742,1.59765,195700000.0
2006-11-16 02:58:00,1.5976,1.59771,1.5975,1.59762,413700009.0
2006-11-16 02:59:00,1.59765,1.59772,1.59756,1.59758,289199998.0
2006-11-16 03:00:00,1.5977,1.5977,1.5976,1.5976,71000002.0
2006-11-16 03:01:00,1.59767,1.59775,1.59753,1.59759,451800004.0
2006-11-16 03:02:00,1.59765,1.59774,1.59729,1.59729,198999997.0
2006-11-16 03:03:00,1.59769,1.59769,1.59749,1.59749,61700000.0
2006-11-16 03:04:00,1.5977,1.5977,1.59752,1.59752,50500000.0
2006-11-16 03:05:00,1.59764,1.59776,1.59754,1.59772,220300000.0
2006-11-16 03:06:00,1.59775,1.59775,1.59755,1.59775,213000001.0
2006-11-16 03:07:00,1.5976,1.59765,1.59744,1.59752,171500005.0
2006-11-16 03:08:00,1.59688,1.59763,1.59688,1.59753,452600006.0
2006-11-16 03:09:00,1.59756,1.5977,1.59751,1.5977,286100004.0
2006-11-16 03:10:00,1.59706,1.59759,1.59702,1.59739,225700001.0
2006-11-16 03:11:00,1.59756,1.59773,1.59754,1.59755,180599999.0
2006-11-16 03:12:00,1.5976,1.5976,1.59732,1.59754,322399999.0
2006-11-16 03:13:00,1.59746,1.59758,1.59736,1.59752,339999999.0
2006-11-16 03:14:00,1.5967,1.59744,1.59658,1.59737,354500002.0
2006-11-16 03:15:00,1.59736,1.59748,1.59736,1.59748,10400000.0
2006-11-16 03:16:00,1.59737,1.59757,1.5972,1.5974,361700002.0
2006-11-16 03:17:00,1.59747,1.59755,1.59735,1.59747,178999998.0
2006-11-16 03:18:00,1.59737,1.5975,1.59734,1.59743,209300002.0
2006-11-16 03:19:00,1.59746,1.59753,1.59733,1.59745,266299997.0
2006-11-16 03:20:00,1.59696,1.59752,1.59694,1.59739,344400001.0
2006-11-16 03:21:00,1.59741,1.59754,1.59735,1.59748,143500004.0
2006-11-16 03:22:00,1.59713,1.59746,1.59694,1.59737,305099999.0
2006-11-16 03:23:00,1.59759,1.59768,1.59744,1.59744,594000005.0
2006-11-16 03:24:00,1.5975,1.59765,1.59746,1.59765,310799998.0
2006-11-16 03:25:00,1.5975,1.59765,1.59746,1.59765,246800002.0
2006-11-16 03:26:00,1.59755,1.59763,1.59739,1.59763,168800001.0
2006-11-16 03:27:00,1.59747,1.59757,1.59736,1.59757,221000001.0
2006-11-16 03:28:00,1.5976,1.59765,1.59754,1.59762,130299999.0
2006-11-16 03:29:00,1.5975,1.59765,1.59746,1.5975,308599998.0
2006-11-16 03:30:00,1.59758,1.59758,1.59743,1.59745,133599999.0
2006-11-16 03:31:00,1.59754,1.59756,1.59745,1.59745,86199999.0
2006-11-16 03:32:00,1.59721,1.59755,1.59714,1.59735,271099996.0
2006-11-16 03:33:00,1.59757,1.59765,1.59742,1.59762,160200001.0
2006-11-16 03:34:00,1.59713,1.59747,1.59704,1.59717,417600004.0
2006-11-16 03:35:00,1.597,1.5974,1.597,1.5974,168899998.0
2006-11-16 03:36:00,1.59709,1.59739,1.59694,1.59739,282100000.0
2006-11-16 03:37:00,1.59742,1.59765,1.59742,1.5976,222600003.0
2006-11-16 03:38:00,1.59759,1.59763,1.59745,1.59745,285700003.0
2006-11-16 03:39:00,1.59751,1.59759,1.59739,1.59751,70500000.0
2006-11-16 03:40:00,1.59753,1.59753,1.59717,1.59721,222099998.0
2006-11-16 03:41:00,1.59723,1.59754,1.59723,1.59743,303500007.0
2006-11-16 03:42:00,1.59735,1.59752,1.59728,1.59737,532599999.0
2006-11-16 03:43:00,1.5973,1.59745,1.59721,1.5974,276900001.0
2006-11-16 03:44:00,1.59717,1.59732,1.59694,1.59713,402100000.0
2006-11-16 03:45:00,1.59747,1.59755,1.59734,1.5975,447000002.0
2006-11-16 03:46:00,1.59742,1.59758,1.59737,1.59757,161799998.0
2006-11-16 03:47:00,1.5974,1.5976,1.5974,1.59757,189900000.0
2006-11-16 03:48:00,1.59752,1.59761,1.59737,1.59751,452500002.0
2006-11-16 03:49:00,1.5975,1.59765,1.59744,1.59748,405900006.0
2006-11-16 03:50:00,1.59762,1.59763,1.59744,1.59763,130700000.0
2006-11-16 03:51:00,1.59763,1.59765,1.59747,1.59758,260999997.0
2006-11-16 03:52:00,1.59752,1.59753,1.59731,1.59731,218800002.0
2006-11-16 03:53:00,1.59754,1.59761,1.59747,1.59753,43800000.0
2006-11-16 03:54:00,1.5976,1.59765,1.5976,1.59765,39600000.0
2006-11-16 03:55:00,1.59748,1.59761,1.59738,1.59749,426600003.0
2006-11-16 03:56:00,1.59732,1.59745,1.59712,1.59723,290299997.0
2006-11-16 03:57:00,1.59748,1.59762,1.59748,1.59749,123400002.0
2006-11-16 03:58:00,1.59744,1.59762,1.59739,1.59755,215500003.0
2006-11-16 03:59:00,1.59754,1.59761,1.59739,1.59744,385800004.0
2006-11-16 04:00:00,1.59753,1.59759,1.59747,1.59756,122100001.0
2006-11-16 04:01:00,1.59749,1.59764,1.59741,1.59753,340500004.0
2006-11-16 04:02:00,1.5976,1.59767,1.59751,1.5976,139600000.0
2006-11-16 04:03:00,1.59755,1.59769,1.59739,1.59739,196100001.0
2006-11-16 04:04:00,1.59755,1.59761,1.59755,1.59759,59200000.0
2006-11-16 04:05:00,1.59746,1.59767,1.59746,1.59767,190700000.0
2006-11-16 04:06:00,1.59748,1.59762,1.59741,1.59762,400000003.0
2006-11-16 04:07:00,1.59753,1.59763,1.59728,1.59763,351199997.0
2006-11-16 04:08:00,1.59755,1.59771,1.59747,1.59768,403499999.0
2006-11-16 04:09:00,1.59745,1.59758,1.59726,1.59746,203700002.0
2006-11-16 04:10:00,1.5976,1.59765,1.5975,1.59758,160299999.0
2006-11-16 04:11:00,1.5976,1.59767,1.59742,1.59742,459399998.0
2006-11-16 04:12:00,1.59745,1.59766,1.59734,1.59766,353099996.0
2006-11-16 04:13:00,1.59759,1.59773,1.59742,1.59754,339000004.0
2006-11-16 04:14:00,1.5976,1.5977,1.5976,1.5977,26200000.0
2006-11-16 04:15:00,1.5977,1.59775,1.5977,1.59775,72800000.0
2006-11-16 04:16:00,1.59773,1.59778,1.59747,1.59758,258200000.0
2006-11-16 04:17:00,1.59754,1.59771,1.59753,1.59768,492700005.0
2006-11-16 04:18:00,1.59763,1.59769,1.59744,1.59767,400300007.0
2006-11-16 04:19:00,1.59765,1.5977,1.59748,1.5975,279799998.0
2006-11-16 04:20:00,1.59773,1.59773,1.59745,1.59745,59900000.0
2006-11-16 04:21:00,1.59775,1.59778,1.59759,1.59763,470000000.0
2006-11-16 04:22:00,1.59762,1.59764,1.59713,1.59751,518800009.0
2006-11-16 04:23:00,1.59751,1.59775,1.59751,1.5977,284500004.0
2006-11-16 04:24:00,1.5976,1.59775,1.59753,1.5977,170000001.0
2006-11-16 04:25:00,1.59775,1.59775,1.59745,1.59753,317500002.0
2006-11-16 04:26:00,1.59773,1.59773,1.59755,1.59761,311199999.0
2006-11-16 04:27:00,1.59739,1.59756,1.59706,1.59709,251799998.0
2006-11-16 04:28:00,1.59757,1.59765,1.59747,1.59757,110099998.0
2006-11-16 04:29:00,1.59756,1.59774,1.59745,1.59745,266499999.0
2006-11-16 04:30:00,1.59747,1.59773,1.59747,1.59773,97499999.0
2006-11-16 04:31:00,1.59773,1.59786,1.59768,1.59786,171100001.0
2006-11-16 04:32:00,1.59775,1.59782,1.59768,1.59774,312200004.0
2006-11-16 04:33:00,1.59778,1.59787,1.59771,1.59781,212299995.0
2006-11-16 04:34:00,1.5977,1.5978,1.5977,1.5978,31900000.0
2006-11-16 04:35:00,1.59754,1.59773,1.59738,1.59768,502300002.0
2006-11-16 04:36:00,1.59782,1.59782,1.59764,1.59775,128400002.0
2006-11-16 04:37:00,1.59774,1.5979,1.59754,1.5977,443199999.0
2006-11-16 04:38:00,1.59765,1.5978,1.59764,1.5978,205999997.0
2006-11-16 04:39:00,1.59764,1.59782,1.59756,1.59769,295100001.0
2006-11-16 04:40:00,1.59777,1.59785,1.59764,1.59777,139200000.0
2006-11-16 04:41:00,1.59768,1.59776,1.59754,1.59755,240299999.0
2006-11-16 04:42:00,1.59767,1.59781,1.59766,1.59778,318099999.0
2006-11-16 04:43:00,1.59767,1.59785,1.59761,1.59776,359700000.0
2006-11-16 04:44:00,1.59787,1.59788,1.59775,1.59775,309500001.0
2006-11-16 04:45:00,1.59759,1.59784,1.59752,1.59767,221100002.0
2006-11-16 04:46:00,1.59776,1.59786,1.59758,1.59772,260100001.0
2006-11-16 04:47:00,1.5977,1.59775,1.5975,1.59764,190099999.0
2006-11-16 04:48:00,1.59768,1.59775,1.59754,1.59768,233700002.0
2006-11-16 04:49:00,1.59768,1.59774,1.59747,1.5976,313900000.0
2006-11-16 04:50:00,1.59749,1.59767,1.59738,1.59755,134000001.0
2006-11-16 04:51:00,1.5976,1.5977,1.5976,1.5977,71100002.0
2006-11-16 04:52:00,1.5977,1.5977,1.5976,1.5976,22400000.0
2006-11-16 04:53:00,1.59764,1.59784,1.59751,1.59774,144600002.0
2006-11-16 04:54:00,1.59783,1.59783,1.59756,1.5976,225299997.0
2006-11-16 04:55:00,1.59775,1.5978,1.59762,1.59768,72700001.0
2006-11-16 04:56:00,1.5978,1.5978,1.5977,1.5977,37600000.0
2006-11-16 04:57:00,1.5978,1.59785,1.59765,1.59778,307899998.0
2006-11-16 04:58:00,1.59783,1.59785,1.59764,1.5977,394199998.0
2006-11-16 04:59:00,1.59769,1.59779,1.59766,1.59766,100199998.0
2006-11-16 05:00:00,1.5976,1.59778,1.59719,1.59763,301300002.0
2006-11-16 05:01:00,1.59765,1.59779,1.59765,1.59768,240699998.0
2006-11-16 05:02:00,1.59774,1.59788,1.59759,1.59769,266900001.0
2006-11-16 05:03:00,1.59777,1.59777,1.59739,1.59739,218100001.0
2006-11-16 05:04:00,1.59787,1.59792,1.59776,1.59776,182099997.0
2006-11-16 05:05:00,1.59777,1.59788,1.5977,1.59783,91400003.0
2006-11-16 05:06:00,1.59778,1.59785,1.59771,1.5978,94400000.0
2006-11-16 05:07:00,1.5978,1.59785,1.59772,1.59783,220300001.0
2006-11-16 05:08:00,1.59775,1.59787,1.5977,1.59781,227499998.0
2006-11-16 05:09:00,1.59779,1.59784,1.59769,1.59775,302699999.0
2006-11-16 05:10:00,1.59781,1.59789,1.59766,1.59782,304500000.0
2006-11-16 05:11:00,1.59777,1.59785,1.5976,1.59775,154300000.0
2006-11-16 05:12:00,1.59766,1.59785,1.59765,1.59782,275200003.0
2006-11-16 05:13:00,1.5978,1.5978,1.59765,1.59765,264300000.0
2006-11-16 05:14:00,1.59775,1.59785,1.59767,1.59768,113800001.0
2006-11-16 05:15:00,1.59764,1.59777,1.59764,1.59777,75099998.0
2006-11-16 05:16:00,1.59777,1.5978,1.59764,1.59768,95100002.0
2006-11-16 05:17:00,1.59785,1.59785,1.59773,1.59777,61799998.0
2006-11-16 05:18:00,1.59772,1.59785,1.59765,1.59777,142400002.0
2006-11-16 05:19:00,1.59773,1.59773,1.59756,1.59756,57500002.0
2006-11-16 05:20:00,1.59776,1.59779,1.59765,1.5977,90300002.0
2006-11-16 05:21:00,1.59752,1.59762,1.59728,1.59728,329399999.0
2006-11-16 05:22:00,1.59767,1.59784,1.59767,1.5978,289800004.0
2006-11-16 05:23:00,1.59733,1.59765,1.59725,1.59743,308600004.0
2006-11-16 05:24:00,1.5975,1.59785,1.5975,1.59783,273200001.0
2006-11-16 05:25:00,1.59777,1.59785,1.59764,1.59765,222600001.0
2006-11-16 05:26:00,1.59762,1.59775,1.59762,1.59775,124499998.0
2006-11-16 05:27:00,1.5975,1.59775,1.5975,1.59767,321599998.0
2006-11-16 05:28:00,1.59771,1.5978,1.59764,1.59776,315700002.0
2006-11-16 05:29:00,1.5977,1.59775,1.59762,1.59768,58400000.0
2006-11-16 05:30:00,1.5977,1.5977,1.59746,1.59756,210699999.0
2006-11-16 05:31:00,1.59756,1.59775,1.59737,1.59746,446700000.0
2006-11-16 05:32:00,1.5975,1.59765,1.5975,1.5976,375099998.0
2006-11-16 05:33:00,1.59735,1.5977,1.59735,1.5977,233400002.0
2006-11-16 05:34:00,1.5977,1.59777,1.59756,1.59768,515500001.0
2006-11-16 05:35:00,1.5977,1.5977,1.5976,1.5976,29500000.0
2006-11-16 05:36:00,1.5975,1.59777,1.5975,1.59775,345699997.0
2006-11-16 05:37:00,1.59764,1.59772,1.5974,1.59755,527699991.0
2006-11-16 05:38:00,1.59763,1.59774,1.5975,1.5975,317899995.0
2006-11-16 05:39:00,1.59758,1.59775,1.59752,1.59767,186800001.0
2006-11-16 05:40:00,1.59767,1.59775,1.59751,1.59765,128900001.0
2006-11-16 05:41:00,1.59764,1.59779,1.59764,1.59771,256900000.0
2006-11-16 05:42:00,1.5977,1.5977,1.59752,1.59752,65700000.0
2006-11-16 05:43:00,1.59765,1.59777,1.59752,1.59772,304700006.0
2006-11-16 05:44:00,1.59759,1.59769,1.59746,1.59756,114100003.0
2006-11-16 05:45:00,1.59745,1.5976,1.59745,1.59755,196500002.0
2006-11-16 05:46:00,1.59749,1.59758,1.59734,1.5975,306099998.0
2006-11-16 05:47:00,1.59755,1.5977,1.59737,1.59768,322899998.0
2006-11-16 05:48:00,1.59768,1.59771,1.59745,1.59745,424799998.0
2006-11-16 05:49:00,1.59765,1.59779,1.59747,1.59747,530799999.0
2006-11-16 05:50:00,1.59773,1.59773,1.59746,1.59755,322200000.0
2006-11-16 05:51:00,1.59767,1.59768,1.59752,1.59752,152999999.0
2006-11-16 05:52:00,1.59747,1.59771,1.59747,1.59768,241400002.0
2006-11-16 05:53:00,1.59772,1.59782,1.5976,1.59765,305799997.0
2006-11-16 05:54:00,1.59772,1.59798,1.59771,1.59784,215700002.0
2006-11-16 05:55:00,1.59786,1.59797,1.59773,1.59784,215699997.0
2006-11-16 05:56:00,1.59795,1.59797,1.59785,1.59789,78000000.0
2006-11-16 05:57:00,1.59785,1.598,1.59781,1.598,149800000.0
2006-11-16 05:58:00,1.59786,1.59795,1.59778,1.59793,430300005.0
2006-11-16 05:59:00,1.59796,1.59805,1.59787,1.59797,206499999.0
2006-11-16 06:00:00,1.59782,1.598,1.59774,1.598,327000005.0
2006-11-16 06:01:00,1.59793,1.59803,1.59778,1.59793,469099993.0
2006-11-16 06:02:00,1.59797,1.5981,1.59782,1.59797,320500002.0
2006-11-16 06:03:00,1.59795,1.59804,1.59786,1.59798,360800003.0
2006-11-16 06:04:00,1.59795,1.59805,1.5978,1.59789,275899996.0
2006-11-16 06:05:00,1.5979,1.59808,1.59789,1.598,316900001.0
2006-11-16 06:06:00,1.59798,1.59805,1.59784,1.598,391400000.0
2006-11-16 06:07:00,1.59785,1.59805,1.59771,1.5979,230400001.0
2006-11-16 06:08:00,1.59772,1.59801,1.59749,1.59762,272100004.0
2006-11-16 06:09:00,1.598,1.59808,1.59785,1.598,283299999.0
2006-11-16 06:10:00,1.59802,1.59805,1.5978,1.59781,286500001.0
2006-11-16 06:11:00,1.59772,1.59818,1.59772,1.59795,401700005.0
2006-11-16 06:12:00,1.59788,1.59811,1.59788,1.59808,242500000.0
2006-11-16 06:13:00,1.59797,1.59805,1.59785,1.59805,208500000.0
2006-11-16 06:14:00,1.59803,1.5981,1.59788,1.59788,209200000.0
2006-11-16 06:15:00,1.598,1.5981,1.598,1.5981,201100002.0
2006-11-16 06:16:00,1.59793,1.59803,1.59792,1.59802,87100001.0
2006-11-16 06:17:00,1.59791,1.59808,1.59791,1.59808,95800002.0
2006-11-16 06:18:00,1.59808,1.59808,1.59786,1.59794,269599999.0
2006-11-16 06:19:00,1.59803,1.59806,1.59782,1.59782,263300000.0
2006-11-16 06:20:00,1.59805,1.59805,1.59784,1.5979,326599998.0
2006-11-16 06:21:00,1.59798,1.59808,1.59785,1.59806,246000002.0
2006-11-16 06:22:00,1.59803,1.59811,1.59787,1.598,272400003.0
2006-11-16 06:23:00,1.59808,1.59815,1.59785,1.59799,536100006.0
2006-11-16 06:24:00,1.59798,1.59816,1.59792,1.59816,196900005.0
2006-11-16 06:25:00,1.59812,1.59821,1.59801,1.59802,312200001.0
2006-11-16 06:26:00,1.59811,1.59819,1.59784,1.59807,240399996.0
2006-11-16 06:27:00,1.59803,1.59823,1.59803,1.59823,219200000.0
2006-11-16 06:28:00,1.59818,1.59826,1.59798,1.59812,177400000.0
2006-11-16 06:29:00,1.59812,1.59824,1.59808,1.59824,133399999.0
2006-11-16 06:30:00,1.59823,1.59823,1.59802,1.59811,275200004.0
2006-11-16 06:31:00,1.59824,1.59826,1.59806,1.59814,364400003.0
2006-11-16 06:32:00,1.59818,1.59818,1.59802,1.59802,257200001.0
2006-11-16 06:33:00,1.59793,1.59815,1.59747,1.59747,264599995.0
2006-11-16 06:34:00,1.598,1.59813,1.59793,1.59813,248500001.0
2006-11-16 06:35:00,1.59808,1.59817,1.59798,1.598,174600001.0
2006-11-16 06:36:00,1.5981,1.5981,1.59787,1.59787,89600002.0
2006-11-16 06:37:00,1.59815,1.59815,1.5981,1.5981,64200001.0
2006-11-16 06:38:00,1.59813,1.59813,1.59792,1.59797,260300003.0
2006-11-16 06:39:00,1.598,1.59808,1.59783,1.59808,237200000.0
2006-11-16 06:40:00,1.59793,1.59812,1.59792,1.59805,259499999.0
2006-11-16 06:41:00,1.59813,1.59813,1.59791,1.59791,19400000.0
2006-11-16 06:42:00,1.59805,1.59813,1.59796,1.59806,291299999.0
2006-11-16 06:43:00,1.59813,1.59813,1.59787,1.59796,289800003.0
2006-11-16 06:44:00,1.59798,1.59811,1.59794,1.5981,384299993.0
2006-11-16 06:45:00,1.59808,1.5981,1.59789,1.59792,369700005.0
2006-11-16 06:46:00,1.59806,1.59813,1.59789,1.59789,228800001.0
2006-11-16 06:47:00,1.59798,1.5981,1.59794,1.59808,210499997.0
2006-11-16 06:48:00,1.59806,1.59813,1.59798,1.59804,196799998.0
2006-11-16 06:49:00,1.59802,1.59815,1.59788,1.59798,298900001.0
2006-11-16 06:50:00,1.598,1.59809,1.59785,1.59795,373300000.0
2006-11-16 06:51:00,1.59795,1.59807,1.59795,1.59803,67600002.0
2006-11-16 06:52:00,1.59799,1.59813,1.59788,1.59813,157100001.0
2006-11-16 06:53:00,1.5978,1.59806,1.59762,1.59805,427400003.0
2006-11-16 06:54:00,1.59807,1.5982,1.59796,1.59797,304299998.0
2006-11-16 06:55:00,1.59806,1.59813,1.59792,1.59811,333500004.0
2006-11-16 06:56:00,1.59804,1.5981,1.59784,1.59791,180000002.0
2006-11-16 06:57:00,1.59791,1.5981,1.59791,1.59808,237300000.0
2006-11-16 06:58:00,1.5981,1.59815,1.5981,1.59815,188499997.0
2006-11-16 06:59:00,1.59811,1.59822,1.59801,1.59813,311000001.0
2006-11-16 07:00:00,1.59807,1.59825,1.59803,1.59823,417799999.0
2006-11-16 07:01:00,1.59798,1.59798,1.5975,1.59787,272400003.0
2006-11-16 07:02:00,1.59806,1.59823,1.59806,1.59816,155800000.0
2006-11-16 07:03:00,1.59805,1.59815,1.59805,1.59815,148199996.0
2006-11-16 07:04:00,1.59783,1.59821,1.59783,1.59821,302900001.0
2006-11-16 07:05:00,1.59811,1.59825,1.59807,1.59817,88900000.0
2006-11-16 07:06:00,1.59808,1.59826,1.59808,1.59823,218099999.0
2006-11-16 07:07:00,1.59807,1.59818,1.59807,1.59818,195899999.0
2006-11-16 07:08:00,1.59822,1.59822,1.59799,1.59799,109500000.0
2006-11-16 07:09:00,1.5981,1.59817,1.59792,1.59792,217899999.0
2006-11-16 07:10:00,1.59809,1.59819,1.59795,1.59805,42300000.0
2006-11-16 07:11:00,1.59805,1.5982,1.59804,1.59812,179600003.0
2006-11-16 07:12:00,1.59809,1.5983,1.59803,1.59808,197900002.0
2006-11-16 07:13:00,1.5981,1.59825,1.59799,1.59805,127000001.0
2006-11-16 07:14:00,1.59808,1.59817,1.59796,1.59809,140699999.0
2006-11-16 07:15:00,1.59799,1.59812,1.59783,1.59798,303499999.0
2006-11-16 07:16:00,1.59781,1.59803,1.59781,1.598,236199997.0
2006-11-16 07:17:00,1.59788,1.59798,1.59783,1.59792,230100006.0
2006-11-16 07:18:00,1.5979,1.59798,1.59779,1.59786,159800002.0
2006-11-16 07:19:00,1.59785,1.59803,1.5978,1.59795,263899999.0
2006-11-16 07:20:00,1.59785,1.59808,1.59785,1.598,238399996.0
2006-11-16 07:21:00,1.59788,1.59801,1.59781,1.59782,280300002.0
2006-11-16 07:22:00,1.59785,1.59806,1.59772,1.59799,279799995.0
2006-11-16 07:23:00,1.59803,1.59803,1.59775,1.59798,227799999.0
2006-11-16 07:24:00,1.59805,1.59805,1.59784,1.59784,184600000.0
2006-11-16 07:25:00,1.59786,1.59812,1.59786,1.59812,291899999.0
2006-11-16 07:26:00,1.59811,1.59821,1.59789,1.5982,217500000.0
2006-11-16 07:27:00,1.59818,1.59822,1.59798,1.5981,280999996.0
2006-11-16 07:28:00,1.59828,1.59828,1.598,1.598,222000003.0
2006-11-16 07:29:00,1.5981,1.59825,1.59803,1.59824,164699999.0
2006-11-16 07:30:00,1.5977,1.59816,1.59769,1.59804,203800004.0
2006-11-16 07:31:00,1.59819,1.59828,1.59805,1.59812,194600001.0
2006-11-16 07:32:00,1.59828,1.59831,1.59808,1.59808,288500000.0
2006-11-16 07:33:00,1.59812,1.59827,1.59806,1.59827,158400002.0
2006-11-16 07:34:00,1.59778,1.59793,1.59769,1.59788,139100000.0
2006-11-16 07:35:00,1.59818,1.59829,1.59806,1.59822,305300001.0
2006-11-16 07:36:00,1.59823,1.59824,1.59809,1.59817,366600003.0
2006-11-16 07:37:00,1.59822,1.5983,1.59811,1.59824,283200004.0
2006-11-16 07:38:00,1.5982,1.59832,1.5982,1.59832,70300000.0
2006-11-16 07:39:00,1.59835,1.59842,1.5983,1.59838,44900000.0
2006-11-16 07:40:00,1.59776,1.59832,1.59768,1.59826,349100003.0
2006-11-16 07:41:00,1.5984,1.59846,1.59811,1.59834,298399998.0
2006-11-16 07:42:00,1.59835,1.59843,1.59821,1.59836,335900001.0
2006-11-16 07:43:00,1.5983,1.59836,1.59816,1.59827,399700003.0
2006-11-16 07:44:00,1.59818,1.59824,1.59799,1.59824,215999999.0
2006-11-16 07:45:00,1.59828,1.59835,1.5982,1.5983,259200003.0
2006-11-16 07:46:00,1.59835,1.59835,1.59822,1.59822,123000001.0
2006-11-16 07:47:00,1.59828,1.59831,1.59808,1.59809,219900002.0
2006-11-16 07:48:00,1.59789,1.59811,1.59772,1.59789,274900004.0
2006-11-16 07:49:00,1.59816,1.59822,1.59807,1.59809,182500002.0
2006-11-16 07:50:00,1.59805,1.59817,1.59805,1.59813,30400000.0
2006-11-16 07:51:00,1.59813,1.59813,1.59787,1.59787,298000003.0
2006-11-16 07:52:00,1.59805,1.59823,1.59805,1.59819,144600000.0
2006-11-16 07:53:00,1.59811,1.59811,1.59795,1.59795,42100000.0
2006-11-16 07:54:00,1.59788,1.59813,1.59769,1.59807,274899999.0
2006-11-16 07:55:00,1.59795,1.59808,1.59789,1.59794,259100001.0
2006-11-16 07:56:00,1.59814,1.5982,1.59802,1.59802,270300002.0
2006-11-16 07:57:00,1.59816,1.59817,1.59804,1.59811,276300000.0
2006-11-16 07:58:00,1.59801,1.59813,1.59801,1.59813,13600000.0
2006-11-16 07:59:00,1.59779,1.59798,1.59762,1.59785,254299996.0
2006-11-16 08:00:00,1.59793,1.59812,1.59786,1.59786,352999998.0
2006-11-16 08:01:00,1.5981,1.59815,1.59792,1.59808,537300001.0
2006-11-16 08:02:00,1.59804,1.59813,1.59785,1.59805,270100003.0
2006-11-16 08:03:00,1.59784,1.59808,1.59784,1.59808,73299998.0
2006-11-16 08:04:00,1.59782,1.59801,1.5974,1.5974,294600002.0
2006-11-16 08:05:00,1.59817,1.59818,1.59812,1.59813,72300000.0
2006-11-16 08:06:00,1.598,1.59813,1.59782,1.59803,402900001.0
2006-11-16 08:07:00,1.59803,1.59818,1.59789,1.59818,422399998.0
2006-11-16 08:08:00,1.59802,1.59815,1.59802,1.59815,104900001.0
2006-11-16 08:09:00,1.5981,1.59818,1.59797,1.59805,224500000.0
2006-11-16 08:10:00,1.598,1.5982,1.59778,1.59804,246900003.0
2006-11-16 08:11:00,1.59795,1.5982,1.59795,1.5982,151200001.0
2006-11-16 08:12:00,1.59804,1.59811,1.59792,1.59792,96600000.0
2006-11-16 08:13:00,1.598,1.59818,1.59791,1.59806,384000008.0
2006-11-16 08:14:00,1.59798,1.59812,1.59784,1.59801,258099997.0
2006-11-16 08:15:00,1.59793,1.59813,1.59793,1.59813,119000000.0
2006-11-16 08:16:00,1.598,1.5981,1.59783,1.59797,91800001.0
2006-11-16 08:17:00,1.59805,1.59805,1.5979,1.5979,51900002.0
2006-11-16 08:18:00,1.59815,1.59823,1.59805,1.59809,193199999.0
2006-11-16 08:19:00,1.59817,1.59825,1.59802,1.59825,337599999.0
2006-11-16 08:20:00,1.59828,1.59829,1.59812,1.59818,245400001.0
2006-11-16 08:21:00,1.59815,1.59828,1.59801,1.59823,341799997.0
2006-11-16 08:22:00,1.59799,1.59817,1.59798,1.59803,170400001.0
2006-11-16 08:23:00,1.59806,1.59825,1.598,1.598,268599995.0
2006-11-16 08:24:00,1.59803,1.5982,1.598,1.5982,348699995.0
2006-11-16 08:25:00,1.59816,1.59826,1.59804,1.59807,212200000.0
2006-11-16 08:26:00,1.5981,1.59818,1.59795,1.5981,135399999.0
2006-11-16 08:27:00,1.59815,1.59822,1.59789,1.598,402900004.0
2006-11-16 08:28:00,1.5981,1.59813,1.59789,1.59789,194999998.0
2006-11-16 08:29:00,1.59808,1.59828,1.59801,1.59801,266600001.0
2006-11-16 08:30:00,1.5981,1.59815,1.59802,1.59808,32800000.0
2006-11-16 08:31:00,1.59805,1.59815,1.59792,1.598,346600002.0
2006-11-16 08:32:00,1.598,1.59815,1.598,1.5981,312700001.0
2006-11-16 08:33:00,1.59815,1.59817,1.59795,1.59801,283500000.0
2006-11-16 08:34:00,1.59813,1.59817,1.59802,1.59817,262099998.0
2006-11-16 08:35:00,1.59802,1.5982,1.59799,1.59805,276099999.0
2006-11-16 08:36:00,1.5981,1.59822,1.59803,1.59803,217100002.0
2006-11-16 08:37:00,1.5981,1.5981,1.59774,1.59784,239500004.0
2006-11-16 08:38:00,1.59789,1.59798,1.59779,1.59785,66199999.0
2006-11-16 08:39:00,1.5979,1.59801,1.5979,1.59799,63899999.0
2006-11-16 08:40:00,1.59772,1.59792,1.59761,1.5978,161900003.0
2006-11-16 08:41:00,1.59777,1.59784,1.59763,1.59768,259500001.0
2006-11-16 08:42:00,1.59785,1.59809,1.59776,1.5979,218500001.0
2006-11-16 08:43:00,1.59762,1.59799,1.59731,1.5977,379000000.0
2006-11-16 08:44:00,1.59791,1.59798,1.59784,1.59798,138100000.0
2006-11-16 08:45:00,1.59809,1.59823,1.59765,1.59784,246100000.0
2006-11-16 08:46:00,1.59777,1.5978,1.5976,1.5978,262399996.0
2006-11-16 08:47:00,1.59775,1.59778,1.59754,1.59761,300500000.0
2006-11-16 08:48:00,1.59778,1.59801,1.59756,1.5979,266100001.0
2006-11-16 08:49:00,1.59796,1.59803,1.59773,1.59784,362700001.0
2006-11-16 08:50:00,1.59782,1.59795,1.59777,1.5978,285000006.0
2006-11-16 08:51:00,1.59778,1.59805,1.59778,1.59803,122999999.0
2006-11-16 08:52:00,1.59808,1.59811,1.59779,1.59796,383000002.0
2006-11-16 08:53:00,1.598,1.59815,1.598,1.59815,203000001.0
2006-11-16 08:54:00,1.598,1.59804,1.59784,1.59791,334600003.0
2006-11-16 08:55:00,1.59811,1.59811,1.59797,1.59797,30400000.0
2006-11-16 08:56:00,1.598,1.598,1.5979,1.5979,35200000.0
2006-11-16 08:57:00,1.59805,1.59805,1.59783,1.59783,26400000.0
2006-11-16 08:58:00,1.59786,1.59821,1.59786,1.59821,199799999.0
2006-11-16 08:59:00,1.59812,1.59825,1.59812,1.59825,39900000.0
2006-11-16 09:00:00,1.59808,1.59822,1.59803,1.59809,273400001.0
2006-11-16 09:01:00,1.59808,1.59814,1.59795,1.59797,186899998.0
2006-11-16 09:02:00,1.59801,1.5982,1.59801,1.59817,225000003.0
2006-11-16 09:03:00,1.59804,1.59821,1.59804,1.59815,258799999.0
2006-11-16 09:04:00,1.59813,1.59828,1.59804,1.5982,391000003.0
2006-11-16 09:05:00,1.59819,1.59826,1.59801,1.59812,254000001.0
2006-11-16 09:06:00,1.59807,1.59814,1.59796,1.59808,294899999.0
2006-11-16 09:07:00,1.59815,1.59816,1.59785,1.59789,552200004.0
2006-11-16 09:08:00,1.598,1.59813,1.59784,1.59798,358400006.0
2006-11-16 09:09:00,1.59798,1.5981,1.5979,1.59808,243299999.0
2006-11-16 09:10:00,1.59799,1.59813,1.59794,1.598,221700000.0
2006-11-16 09:11:00,1.59814,1.59836,1.59805,1.5982,305300005.0
2006-11-16 09:12:00,1.59821,1.59821,1.59805,1.59808,198499999.0
2006-11-16 09:13:00,1.59805,1.59825,1.59805,1.59825,265200001.0
2006-11-16 09:14:00,1.59811,1.59821,1.59801,1.59808,356000001.0
2006-11-16 09:15:00,1.59823,1.59831,1.59806,1.59811,258700005.0
2006-11-16 09:16:00,1.59817,1.59831,1.59817,1.59831,104600001.0
2006-11-16 09:17:00,1.59837,1.59843,1.59829,1.59831,85199999.0
2006-11-16 09:18:00,1.5985,1.59861,1.59842,1.59848,191700000.0
2006-11-16 09:19:00,1.59823,1.59844,1.59823,1.59844,188300000.0
2006-11-16 09:20:00,1.59823,1.59854,1.59823,1.59836,136699998.0
2006-11-16 09:21:00,1.59848,1.59857,1.59832,1.59834,296600003.0
2006-11-16 09:22:00,1.59844,1.59847,1.59832,1.59839,576299998.0
2006-11-16 09:23:00,1.59825,1.59838,1.59816,1.59827,140900003.0
2006-11-16 09:24:00,1.59813,1.59835,1.59813,1.59832,287800001.0
2006-11-16 09:25:00,1.59815,1.59832,1.59815,1.59832,122599998.0
2006-11-16 09:26:00,1.59832,1.59835,1.59816,1.59835,120899999.0
2006-11-16 09:27:00,1.5984,1.59848,1.59817,1.59841,334899998.0
2006-11-16 09:28:00,1.59835,1.59843,1.59818,1.59833,194100004.0
2006-11-16 09:29:00,1.5983,1.59842,1.59821,1.59828,177400000.0
2006-11-16 09:30:00,1.5984,1.59845,1.5984,1.59845,58599998.0
2006-11-16 09:31:00,1.59841,1.59852,1.59822,1.5984,398900001.0
2006-11-16 09:32:00,1.59848,1.59848,1.59825,1.59825,82300002.0
2006-11-16 09:33:00,1.59846,1.59853,1.59833,1.59849,318700007.0
2006-11-16 09:34:00,1.59839,1.59853,1.59833,1.59833,214299999.0
2006-11-16 09:35:00,1.59846,1.59846,1.59833,1.5984,199499998.0
2006-11-16 09:36:00,1.59828,1.59845,1.59821,1.59821,245199998.0
2006-11-16 09:37:00,1.59838,1.59846,1.59826,1.59843,273899996.0
2006-11-16 09:38:00,1.59828,1.5984,1.59808,1.5984,296899997.0
2006-11-16 09:39:00,1.59837,1.59843,1.59823,1.59832,176000004.0
2006-11-16 09:40:00,1.5982,1.59834,1.59817,1.59823,215699997.0
2006-11-16 09:41:00,1.5983,1.59838,1.59816,1.5983,323000001.0
2006-11-16 09:42:00,1.59824,1.59828,1.59809,1.59826,286700000.0
2006-11-16 09:43:00,1.59825,1.59836,1.59816,1.59834,427499999.0
2006-11-16 09:44:00,1.59815,1.59827,1.59803,1.59822,202799997.0
2006-11-16 09:45:00,1.59815,1.59833,1.59814,1.59833,246900000.0
2006-11-16 09:46:00,1.59838,1.59842,1.59834,1.59836,181299999.0
2006-11-16 09:47:00,1.5984,1.59845,1.59829,1.5983,301099998.0
2006-11-16 09:48:00,1.5984,1.59845,1.59826,1.59836,441499999.0
2006-11-16 09:49:00,1.59835,1.59835,1.59812,1.59835,310199998.0
2006-11-16 09:50:00,1.59835,1.59839,1.59813,1.59831,397300001.0
2006-11-16 09:51:00,1.59839,1.59846,1.5983,1.5983,188599997.0
2006-11-16 09:52:00,1.59825,1.59837,1.59817,1.59826,299599998.0
2006-11-16 09:53:00,1.59832,1.59846,1.59823,1.59838,286499997.0
2006-11-16 09:54:00,1.59829,1.59839,1.59822,1.59836,187100001.0
2006-11-16 09:55:00,1.59823,1.59835,1.59807,1.59833,296300003.0
2006-11-16 09:56:00,1.59816,1.59833,1.59816,1.59833,278800002.0
2006-11-16 09:57:00,1.59836,1.59836,1.59813,1.59813,300300000.0
2006-11-16 09:58:00,1.59807,1.59819,1.59807,1.59814,100700000.0
2006-11-16 09:59:00,1.59794,1.59809,1.5979,1.598,269100000.0
2006-11-16 10:00:00,1.59797,1.5981,1.59777,1.59777,304800001.0
2006-11-16 10:01:00,1.59795,1.59803,1.59781,1.59803,307400005.0
2006-11-16 10:02:00,1.59797,1.59812,1.59784,1.59796,222200000.0
2006-11-16 10:03:00,1.59812,1.59822,1.59804,1.59814,120000000.0
2006-11-16 10:04:00,1.59819,1.59827,1.59808,1.5982,286900005.0
2006-11-16 10:05:00,1.59813,1.59825,1.59795,1.59825,406899998.0
2006-11-16 10:06:00,1.59806,1.59818,1.59799,1.59816,143899999.0
2006-11-16 10:07:00,1.59813,1.59822,1.59793,1.59817,286199999.0
2006-11-16 10:08:00,1.59798,1.59825,1.59794,1.59825,508199998.0
2006-11-16 10:09:00,1.59815,1.59825,1.59802,1.59809,281500004.0
2006-11-16 10:10:00,1.59811,1.59825,1.59807,1.59818,309500007.0
2006-11-16 10:11:00,1.59814,1.59824,1.59801,1.59809,240299998.0
2006-11-16 10:12:00,1.59802,1.59821,1.59799,1.59812,213900001.0
2006-11-16 10:13:00,1.59827,1.59827,1.59811,1.59815,290400002.0
2006-11-16 10:14:00,1.59818,1.59825,1.59803,1.59825,338100002.0
2006-11-16 10:15:00,1.59827,1.59829,1.59816,1.59816,159200001.0
2006-11-16 10:16:00,1.59828,1.59828,1.59807,1.59816,419400002.0
2006-11-16 10:17:00,1.59835,1.5985,1.5983,1.59834,287100002.0
2006-11-16 10:18:00,1.59853,1.59867,1.59849,1.59862,98300000.0
2006-11-16 10:19:00,1.59863,1.59882,1.59863,1.59882,78100000.0
2006-11-16 10:20:00,1.59874,1.59886,1.59864,1.59871,132600000.0
2006-11-16 10:21:00,1.59862,1.59886,1.59861,1.59877,301000002.0
2006-11-16 10:22:00,1.59873,1.59896,1.59867,1.59892,473600002.0
2006-11-16 10:23:00,1.59895,1.59909,1.59881,1.59889,190700000.0
2006-11-16 10:24:00,1.59888,1.59889,1.59871,1.59883,373699997.0
2006-11-16 10:25:00,1.59882,1.59882,1.59837,1.59837,534600001.0
2006-11-16 10:26:00,1.59858,1.5987,1.59849,1.5985,408300001.0
2006-11-16 10:27:00,1.59858,1.59878,1.59858,1.59875,358299999.0
2006-11-16 10:28:00,1.59877,1.59883,1.59866,1.59876,179000002.0
2006-11-16 10:29:00,1.59881,1.59891,1.59868,1.59874,229299998.0
2006-11-16 10:30:00,1.59876,1.59896,1.59855,1.59876,202800002.0
2006-11-16 10:31:00,1.59869,1.5989,1.59862,1.59869,317200005.0
2006-11-16 10:32:00,1.59855,1.5987,1.59845,1.5986,312700002.0
2006-11-16 10:33:00,1.59851,1.5987,1.5985,1.59863,391400004.0
2006-11-16 10:34:00,1.59868,1.59871,1.5985,1.5985,124000001.0
2006-11-16 10:35:00,1.59857,1.59873,1.59845,1.59845,134299998.0
2006-11-16 10:36:00,1.59855,1.59872,1.59855,1.59865,233299998.0
2006-11-16 10:37:00,1.59866,1.59869,1.59848,1.5985,342799998.0
2006-11-16 10:38:00,1.59854,1.59874,1.59853,1.59865,297700000.0
2006-11-16 10:39:00,1.5986,1.59875,1.59857,1.59873,320600003.0
2006-11-16 10:40:00,1.59857,1.59878,1.59847,1.59865,431600001.0
2006-11-16 10:41:00,1.59868,1.59871,1.59848,1.59848,441100001.0
2006-11-16 10:42:00,1.59863,1.59873,1.5985,1.59859,108800002.0
2006-11-16 10:43:00,1.59873,1.59873,1.59831,1.59857,483199998.0
2006-11-16 10:44:00,1.59866,1.59872,1.59854,1.59865,202100000.0
2006-11-16 10:45:00,1.59877,1.59886,1.59877,1.59886,80700000.0
2006-11-16 10:46:00,1.59867,1.59895,1.59863,1.59877,353400000.0
2006-11-16 10:47:00,1.59899,1.59899,1.59879,1.59879,293100003.0
2006-11-16 10:48:00,1.599,1.59905,1.59892,1.59898,65500002.0
2006-11-16 10:49:00,1.59898,1.59909,1.59885,1.59892,307399998.0
2006-11-16 10:50:00,1.59885,1.59893,1.59875,1.59884,352100002.0
2006-11-16 10:51:00,1.59882,1.5989,1.59864,1.59867,397699996.0
2006-11-16 10:52:00,1.59848,1.59848,1.59822,1.59838,334800001.0
2006-11-16 10:53:00,1.59845,1.59848,1.59832,1.59841,179999999.0
2006-11-16 10:54:00,1.59834,1.59852,1.59826,1.59833,246100002.0
2006-11-16 10:55:00,1.59824,1.59836,1.59811,1.59824,524300005.0
2006-11-16 10:56:00,1.5984,1.59848,1.59807,1.59848,353599999.0
2006-11-16 10:57:00,1.59836,1.59856,1.59828,1.59856,216300001.0
2006-11-16 10:58:00,1.59862,1.59871,1.59859,1.5986,131300000.0
2006-11-16 10:59:00,1.59878,1.59881,1.59859,1.59868,295600000.0
2006-11-16 11:00:00,1.59871,1.59871,1.59841,1.59847,317699999.0
2006-11-16 11:01:00,1.59857,1.59857,1.5983,1.59844,176799999.0
2006-11-16 11:02:00,1.59848,1.59858,1.59843,1.59848,184100001.0
2006-11-16 11:03:00,1.5984,1.59854,1.59834,1.59854,258100001.0
2006-11-16 11:04:00,1.59832,1.59869,1.59822,1.5985,216500000.0
2006-11-16 11:05:00,1.59867,1.59875,1.59855,1.59868,170900000.0
2006-11-16 11:06:00,1.5987,1.59879,1.59844,1.59874,430800005.0
2006-11-16 11:07:00,1.59875,1.59875,1.5986,1.5986,128100002.0
2006-11-16 11:08:00,1.59874,1.59876,1.59864,1.59866,65100000.0
2006-11-16 11:09:00,1.59869,1.59883,1.59863,1.59878,328900001.0
2006-11-16 11:10:00,1.59861,1.59874,1.59854,1.59867,266000001.0
2006-11-16 11:11:00,1.59875,1.59875,1.59862,1.59862,78399999.0
2006-11-16 11:12:00,1.5987,1.59875,1.59854,1.5986,349600003.0
2006-11-16 11:13:00,1.5987,1.59875,1.59851,1.59868,224699997.0
2006-11-16 11:14:00,1.59869,1.59875,1.59852,1.59861,367599998.0
2006-11-16 11:15:00,1.59862,1.59864,1.59843,1.59857,196599999.0
2006-11-16 11:16:00,1.5986,1.5987,1.59852,1.59857,221599999.0
2006-11-16 11:17:00,1.59858,1.59869,1.59846,1.59851,254300000.0
2006-11-16 11:18:00,1.5986,1.59868,1.5985,1.59861,151899999.0
2006-11-16 11:19:00,1.59809,1.59877,1.59804,1.59877,188000001.0
2006-11-16 11:20:00,1.59859,1.59867,1.5985,1.5986,391899997.0
2006-11-16 11:21:00,1.59861,1.59869,1.59853,1.59863,317000003.0
2006-11-16 11:22:00,1.59844,1.59867,1.59841,1.59857,207200000.0
2006-11-16 11:23:00,1.59853,1.59867,1.59843,1.59844,414000009.0
2006-11-16 11:24:00,1.59848,1.5987,1.59846,1.5986,452100002.0
2006-11-16 11:25:00,1.59842,1.59863,1.59824,1.59863,242199997.0
2006-11-16 11:26:00,1.59858,1.59866,1.59851,1.59865,344899999.0
2006-11-16 11:27:00,1.5985,1.59865,1.5985,1.59865,226600000.0
2006-11-16 11:28:00,1.59849,1.59869,1.59849,1.59863,263100002.0
2006-11-16 11:29:00,1.59857,1.59872,1.59847,1.59857,256699999.0
2006-11-16 11:30:00,1.59856,1.59856,1.59831,1.59853,395400005.0
2006-11-16 11:31:00,1.59852,1.59857,1.59833,1.59833,269400002.0
2006-11-16 11:32:00,1.59848,1.59848,1.59825,1.59835,496100003.0
2006-11-16 11:33:00,1.5984,1.59848,1.59831,1.59844,335600002.0
2006-11-16 11:34:00,1.59826,1.59838,1.5981,1.59829,529800006.0
2006-11-16 11:35:00,1.5982,1.59834,1.59807,1.59829,297400006.0
2006-11-16 11:36:00,1.59826,1.59833,1.59811,1.59829,183999997.0
2006-11-16 11:37:00,1.59827,1.59828,1.59809,1.59809,356899999.0
2006-11-16 11:38:00,1.59815,1.59831,1.59809,1.59831,279100002.0
2006-11-16 11:39:00,1.5983,1.59835,1.59819,1.59821,287299997.0
2006-11-16 11:40:00,1.5981,1.59846,1.5981,1.59846,285599999.0
2006-11-16 11:41:00,1.59845,1.59854,1.5983,1.59842,340300001.0
2006-11-16 11:42:00,1.59835,1.59845,1.5982,1.59837,208800001.0
2006-11-16 11:43:00,1.59826,1.59842,1.59825,1.5984,310099997.0
2006-11-16 11:44:00,1.5982,1.59834,1.59809,1.59828,282300000.0
2006-11-16 11:45:00,1.5983,1.59838,1.59816,1.5982,229100000.0
2006-11-16 11:46:00,1.59835,1.59835,1.59816,1.59816,149800002.0
2006-11-16 11:47:00,1.59812,1.59834,1.59805,1.5983,321300005.0
2006-11-16 11:48:00,1.59828,1.59828,1.59801,1.59804,106500000.0
2006-11-16 11:49:00,1.59812,1.59833,1.59796,1.59807,355500002.0
2006-11-16 11:50:00,1.59821,1.59833,1.59817,1.59832,454299998.0
2006-11-16 11:51:00,1.59817,1.59829,1.59803,1.59827,312200000.0
2006-11-16 11:52:00,1.5982,1.59833,1.59805,1.59825,236600002.0
2006-11-16 11:53:00,1.59824,1.59839,1.59822,1.59832,362800003.0
2006-11-16 11:54:00,1.59828,1.5983,1.59801,1.59801,309800000.0
2006-11-16 11:55:00,1.59788,1.59809,1.59784,1.59792,353000002.0
2006-11-16 11:56:00,1.59789,1.59794,1.59775,1.5978,220899998.0
2006-11-16 11:57:00,1.59775,1.59784,1.59762,1.59776,221399997.0
2006-11-16 11:58:00,1.59776,1.59788,1.59769,1.59775,184200000.0
2006-11-16 11:59:00,1.59773,1.59784,1.59759,1.59767,312000000.0
2006-11-16 12:00:00,1.59786,1.59796,1.59777,1.5979,198300000.0
2006-11-16 12:01:00,1.59775,1.59795,1.59775,1.59788,479500003.0
2006-11-16 12:02:00,1.59778,1.59795,1.5977,1.59787,304000003.0
2006-11-16 12:03:00,1.5978,1.5979,1.59757,1.5978,296200005.0
2006-11-16 12:04:00,1.59787,1.59795,1.59772,1.59786,528199999.0
2006-11-16 12:05:00,1.59784,1.59789,1.59774,1.59787,182899999.0
2006-11-16 12:06:00,1.59791,1.59802,1.59772,1.59794,211799998.0
2006-11-16 12:07:00,1.59781,1.59793,1.59763,1.59776,230599999.0
2006-11-16 12:08:00,1.59777,1.59785,1.59764,1.59778,395300008.0
2006-11-16 12:09:00,1.59772,1.59781,1.59763,1.59766,112199999.0
2006-11-16 12:10:00,1.59774,1.59782,1.59755,1.59764,376300003.0
2006-11-16 12:11:00,1.59774,1.5979,1.59753,1.59777,331100003.0
2006-11-16 12:12:00,1.59787,1.59804,1.59787,1.59798,353100004.0
2006-11-16 12:13:00,1.59802,1.59811,1.59795,1.59805,192600001.0
2006-11-16 12:14:00,1.59803,1.59815,1.59794,1.5981,296300005.0
2006-11-16 12:15:00,1.59813,1.5982,1.59803,1.59817,370600000.0
2006-11-16 12:16:00,1.59808,1.59822,1.59795,1.59807,218099998.0
2006-11-16 12:17:00,1.59812,1.5982,1.59798,1.59815,266399999.0
2006-11-16 12:18:00,1.59802,1.59818,1.59796,1.59808,242100002.0
2006-11-16 12:19:00,1.59799,1.59799,1.59788,1.59792,55100000.0
2006-11-16 12:20:00,1.59769,1.59786,1.59766,1.59782,209599999.0
2006-11-16 12:21:00,1.59773,1.59791,1.59762,1.5978,308200006.0
2006-11-16 12:22:00,1.5977,1.59792,1.59762,1.59792,281600000.0
2006-11-16 12:23:00,1.59779,1.5979,1.59764,1.59781,206999999.0
2006-11-16 12:24:00,1.59781,1.59799,1.59778,1.59793,438600004.0
2006-11-16 12:25:00,1.59795,1.59798,1.59773,1.59773,470800000.0
2006-11-16 12:26:00,1.59788,1.598,1.5978,1.59786,239699998.0
2006-11-16 12:27:00,1.5979,1.598,1.59782,1.598,267100002.0
2006-11-16 12:28:00,1.59771,1.59811,1.59771,1.59811,338900001.0
2006-11-16 12:29:00,1.5981,1.59815,1.59792,1.59792,253200000.0
2006-11-16 12:30:00,1.59795,1.59811,1.59787,1.59801,277100000.0
2006-11-16 12:31:00,1.59799,1.59806,1.59785,1.59803,287499995.0
2006-11-16 12:32:00,1.59797,1.59805,1.59788,1.59798,302500000.0
2006-11-16 12:33:00,1.59788,1.59808,1.59788,1.598,164500001.0
2006-11-16 12:34:00,1.59792,1.5981,1.59784,1.59787,496000000.0
2006-11-16 12:35:00,1.59804,1.59804,1.59792,1.59792,68700000.0
2006-11-16 12:36:00,1.59795,1.5981,1.59788,1.59789,523400000.0
2006-11-16 12:37:00,1.59806,1.59808,1.59789,1.59801,332800000.0
2006-11-16 12:38:00,1.59804,1.59808,1.5979,1.5979,394900003.0
2006-11-16 12:39:00,1.59801,1.59802,1.59783,1.59789,340999999.0
2006-11-16 12:40:00,1.59795,1.59808,1.5978,1.59803,313199999.0
2006-11-16 12:41:00,1.59802,1.59803,1.5978,1.5978,346100005.0
2006-11-16 12:42:00,1.59791,1.59805,1.59788,1.59798,247499997.0
2006-11-16 12:43:00,1.59786,1.59798,1.59768,1.59797,313799999.0
2006-11-16 12:44:00,1.59793,1.5981,1.59787,1.59795,209400002.0
2006-11-16 12:45:00,1.59805,1.59812,1.59797,1.59799,264599999.0
2006-11-16 12:46:00,1.59799,1.59809,1.59786,1.59803,390099998.0
2006-11-16 12:47:00,1.59792,1.59802,1.59779,1.59795,261700000.0
2006-11-16 12:48:00,1.59795,1.59805,1.5978,1.59796,236300000.0
2006-11-16 12:49:00,1.59777,1.59803,1.59776,1.59802,344400000.0
2006-11-16 12:50:00,1.59781,1.59799,1.59776,1.59789,287000002.0
2006-11-16 12:51:00,1.59803,1.59803,1.59785,1.59789,324799999.0
2006-11-16 12:52:00,1.59755,1.598,1.59755,1.59795,575999998.0
2006-11-16 12:53:00,1.59784,1.59802,1.5977,1.59802,304000000.0
2006-11-16 12:54:00,1.59793,1.59796,1.59781,1.59787,299700000.0
2006-11-16 12:55:00,1.59789,1.59796,1.59768,1.59796,197099999.0
2006-11-16 12:56:00,1.59786,1.59808,1.59784,1.59802,252400004.0
2006-11-16 12:57:00,1.59793,1.5981,1.59781,1.59802,292000003.0
2006-11-16 12:58:00,1.59812,1.59821,1.59801,1.59806,354499999.0
2006-11-16 12:59:00,1.59796,1.5982,1.59796,1.59813,118600000.0
2006-11-16 13:00:00,1.59812,1.59822,1.59801,1.59805,390900000.0
2006-11-16 13:01:00,1.59809,1.5982,1.59798,1.59808,368900005.0
2006-11-16 13:02:00,1.59813,1.59813,1.59788,1.59788,128100002.0
2006-11-16 13:03:00,1.5981,1.59815,1.59793,1.59808,195700001.0
2006-11-16 13:04:00,1.59809,1.59821,1.59796,1.59803,353900001.0
2006-11-16 13:05:00,1.59811,1.59816,1.59788,1.59797,320899999.0
2006-11-16 13:06:00,1.59787,1.59811,1.59787,1.59795,256200001.0
2006-11-16 13:07:00,1.59781,1.59798,1.59776,1.5979,303099999.0
2006-11-16 13:08:00,1.59792,1.5981,1.5979,1.59794,220800002.0
2006-11-16 13:09:00,1.59805,1.59811,1.59795,1.59801,284300005.0
2006-11-16 13:10:00,1.59796,1.59809,1.59782,1.59797,201800001.0
2006-11-16 13:11:00,1.59801,1.59813,1.59795,1.59806,187899996.0
2006-11-16 13:12:00,1.5981,1.5981,1.59788,1.59794,281300001.0
2006-11-16 13:13:00,1.59806,1.59809,1.5979,1.59798,286500002.0
2006-11-16 13:14:00,1.59797,1.59809,1.59791,1.59809,204900002.0
2006-11-16 13:15:00,1.59799,1.59813,1.59794,1.59799,238800004.0
2006-11-16 13:16:00,1.59808,1.5981,1.59791,1.59793,216099999.0
2006-11-16 13:17:00,1.59807,1.59813,1.59799,1.59806,83900001.0
2006-11-16 13:18:00,1.59789,1.59816,1.59789,1.59804,383300001.0
2006-11-16 13:19:00,1.5979,1.59805,1.5979,1.59805,19900000.0
2006-11-16 13:20:00,1.59811,1.59818,1.59802,1.59811,169099999.0
2006-11-16 13:21:00,1.59806,1.59813,1.59795,1.59805,101000000.0
2006-11-16 13:22:00,1.59817,1.59819,1.59802,1.59802,271800000.0
2006-11-16 13:23:00,1.59804,1.59814,1.5978,1.59798,287300001.0
2006-11-16 13:24:00,1.59794,1.59823,1.59794,1.59823,343400003.0
2006-11-16 13:25:00,1.59822,1.59822,1.59783,1.59802,480599996.0
2006-11-16 13:26:00,1.59815,1.59824,1.59794,1.59794,334900007.0
2006-11-16 13:27:00,1.59813,1.59822,1.59801,1.59805,315700007.0
2006-11-16 13:28:00,1.59803,1.59828,1.59803,1.59827,246899997.0
2006-11-16 13:29:00,1.59804,1.59827,1.59804,1.59824,333500001.0
2006-11-16 13:30:00,1.5982,1.59833,1.59811,1.59825,222100000.0
2006-11-16 13:31:00,1.5982,1.5983,1.59805,1.59827,312700003.0
2006-11-16 13:32:00,1.59819,1.59834,1.59817,1.59829,281100001.0
2006-11-16 13:33:00,1.59825,1.59825,1.5981,1.5981,220400005.0
2006-11-16 13:34:00,1.59823,1.59823,1.59797,1.59805,260800007.0
2006-11-16 13:35:00,1.59807,1.59825,1.59798,1.5981,259499998.0
2006-11-16 13:36:00,1.59808,1.59822,1.59795,1.59805,382099999.0
2006-11-16 13:37:00,1.59802,1.59815,1.598,1.598,160499998.0
2006-11-16 13:38:00,1.59812,1.59823,1.59804,1.59816,191700004.0
2006-11-16 13:39:00,1.59814,1.59823,1.59799,1.59807,189399999.0
2006-11-16 13:40:00,1.59806,1.59824,1.598,1.59818,250800000.0
2006-11-16 13:41:00,1.59822,1.59833,1.59808,1.59821,224399998.0
2006-11-16 13:42:00,1.59827,1.59829,1.59808,1.59818,414699999.0
2006-11-16 13:43:00,1.59824,1.59832,1.59811,1.59824,232300001.0
2006-11-16 13:44:00,1.59819,1.59836,1.59813,1.59835,307000000.0
2006-11-16 13:45:00,1.59837,1.59841,1.59815,1.59831,302300004.0
2006-11-16 13:46:00,1.59834,1.59843,1.59827,1.59842,169200001.0
2006-11-16 13:47:00,1.5984,1.59845,1.59813,1.59813,222700002.0
2006-11-16 13:48:00,1.59829,1.59841,1.59816,1.59835,381900004.0
2006-11-16 13:49:00,1.59832,1.59839,1.59825,1.59832,118100000.0
2006-11-16 13:50:00,1.59828,1.59836,1.59809,1.59818,262599996.0
2006-11-16 13:51:00,1.59825,1.59836,1.59813,1.59817,257600002.0
2006-11-16 13:52:00,1.59811,1.59829,1.59808,1.59822,345300000.0
2006-11-16 13:53:00,1.59824,1.59824,1.59804,1.59804,114799999.0
2006-11-16 13:54:00,1.59823,1.59823,1.59794,1.59812,291399999.0
2006-11-16 13:55:00,1.5981,1.59818,1.59797,1.5981,306799998.0
2006-11-16 13:56:00,1.59801,1.59811,1.59783,1.59805,137300000.0
2006-11-16 13:57:00,1.59793,1.59808,1.5979,1.598,224900002.0
2006-11-16 13:58:00,1.59784,1.598,1.59784,1.598,153400000.0
2006-11-16 13:59:00,1.59775,1.598,1.59774,1.598,151300002.0
2006-11-16 14:00:00,1.59786,1.59797,1.59772,1.5979,260000004.0
2006-11-16 14:01:00,1.59791,1.59807,1.59778,1.59783,435699999.0
2006-11-16 14:02:00,1.59808,1.59817,1.59802,1.59815,521000001.0
2006-11-16 14:03:00,1.59775,1.59821,1.59775,1.59806,251500002.0
2006-11-16 14:04:00,1.598,1.598,1.5978,1.59787,195499998.0
2006-11-16 14:05:00,1.59792,1.59799,1.59777,1.59792,179499999.0
2006-11-16 14:06:00,1.59799,1.59802,1.5978,1.59788,221100000.0
2006-11-16 14:07:00,1.59782,1.59797,1.59773,1.59797,348000001.0
2006-11-16 14:08:00,1.59798,1.59805,1.59787,1.59787,315500001.0
2006-11-16 14:09:00,1.598,1.59808,1.59784,1.59786,192600000.0
2006-11-16 14:10:00,1.5979,1.59803,1.59786,1.59798,301700001.0
2006-11-16 14:11:00,1.598,1.59808,1.59789,1.59793,210300002.0
2006-11-16 14:12:00,1.59797,1.59806,1.59786,1.5979,393800002.0
2006-11-16 14:13:00,1.59808,1.59813,1.5979,1.59806,348400002.0
2006-11-16 14:14:00,1.59792,1.59806,1.59785,1.59785,461900005.0
2006-11-16 14:15:00,1.5979,1.598,1.5979,1.598,88700002.0
2006-11-16 14:16:00,1.59807,1.59807,1.59794,1.59794,274600003.0
2006-11-16 14:17:00,1.59806,1.59812,1.59793,1.59799,369400002.0
2006-11-16 14:18:00,1.59809,1.59812,1.59792,1.59796,261099997.0
2006-11-16 14:19:00,1.59802,1.5981,1.5979,1.59805,167600000.0
2006-11-16 14:20:00,1.59797,1.59812,1.5978,1.59802,367900003.0
2006-11-16 14:21:00,1.59789,1.59814,1.59789,1.59807,304299997.0
2006-11-16 14:22:00,1.59799,1.59817,1.59798,1.59805,281500002.0
2006-11-16 14:23:00,1.59816,1.59831,1.59807,1.59826,294100002.0
2006-11-16 14:24:00,1.59817,1.59829,1.59807,1.5982,343899997.0
2006-11-16 14:25:00,1.59819,1.5983,1.59802,1.59815,271600002.0
2006-11-16 14:26:00,1.59823,1.59827,1.59805,1.59812,261800001.0
2006-11-16 14:27:00,1.59813,1.59832,1.59803,1.5983,358700000.0
2006-11-16 14:28:00,1.598,1.5981,1.598,1.598,111599999.0
2006-11-16 14:29:00,1.59798,1.59813,1.59791,1.59812,185000002.0
2006-11-16 14:30:00,1.59799,1.59807,1.59782,1.59797,373300005.0
2006-11-16 14:31:00,1.5979,1.59807,1.59778,1.59793,211899997.0
2006-11-16 14:32:00,1.59793,1.59804,1.59779,1.59801,522700008.0
2006-11-16 14:33:00,1.59801,1.59806,1.59791,1.59797,212899996.0
2006-11-16 14:34:00,1.59798,1.59805,1.59783,1.59803,211899999.0
2006-11-16 14:35:00,1.5979,1.59807,1.59771,1.5979,381600006.0
2006-11-16 14:36:00,1.59806,1.59806,1.59791,1.59805,263600005.0
2006-11-16 14:37:00,1.59805,1.59805,1.5979,1.5979,393999998.0
2006-11-16 14:38:00,1.59805,1.59805,1.59792,1.59794,285900005.0
2006-11-16 14:39:00,1.59805,1.59805,1.59788,1.598,398000002.0
2006-11-16 14:40:00,1.59802,1.59808,1.59788,1.59797,80700000.0
2006-11-16 14:41:00,1.59802,1.59802,1.59778,1.59787,264700002.0
2006-11-16 14:42:00,1.59798,1.59804,1.59776,1.59798,375400000.0
2006-11-16 14:43:00,1.59781,1.598,1.59772,1.598,490099995.0
2006-11-16 14:44:00,1.59785,1.59799,1.59775,1.59789,141700001.0
2006-11-16 14:45:00,1.59799,1.59799,1.59787,1.59787,133300004.0
2006-11-16 14:46:00,1.59803,1.59808,1.59793,1.598,96800003.0
2006-11-16 14:47:00,1.59792,1.59803,1.59783,1.59796,194700002.0
2006-11-16 14:48:00,1.59783,1.59805,1.59783,1.59805,58400000.0
2006-11-16 14:49:00,1.59775,1.59803,1.59775,1.59795,234799998.0
2006-11-16 14:50:00,1.59796,1.59803,1.59781,1.59803,314400000.0
2006-11-16 14:51:00,1.598,1.598,1.59768,1.59788,331699997.0
2006-11-16 14:52:00,1.5981,1.59816,1.59798,1.59798,286600004.0
2006-11-16 14:53:00,1.59795,1.59808,1.59779,1.5978,371699997.0
2006-11-16 14:54:00,1.59794,1.598,1.5978,1.59792,391700005.0
2006-11-16 14:55:00,1.59786,1.59797,1.59767,1.5979,392000002.0
2006-11-16 14:56:00,1.59805,1.59805,1.59792,1.59792,28000000.0
2006-11-16 14:57:00,1.59802,1.59808,1.59791,1.59791,216699998.0
2006-11-16 14:58:00,1.59796,1.59808,1.59792,1.598,258099997.0
2006-11-16 14:59:00,1.5979,1.5981,1.59783,1.59794,399399996.0
2006-11-16 15:00:00,1.59799,1.59808,1.59793,1.59808,285000000.0
2006-11-16 15:01:00,1.59795,1.59802,1.59771,1.59786,392899999.0
2006-11-16 15:02:00,1.5978,1.59793,1.59774,1.59782,334499999.0
2006-11-16 15:03:00,1.5978,1.59792,1.5977,1.59777,404100000.0
2006-11-16 15:04:00,1.5977,1.59785,1.59765,1.59782,183300000.0
2006-11-16 15:05:00,1.59758,1.59777,1.59739,1.59759,190400001.0
2006-11-16 15:06:00,1.59777,1.59783,1.59763,1.59767,370500002.0
2006-11-16 15:07:00,1.59778,1.59788,1.59764,1.5978,310400004.0
2006-11-16 15:08:00,1.59764,1.59783,1.5976,1.59783,234200004.0
2006-11-16 15:09:00,1.59783,1.59785,1.59761,1.59768,182299999.0
2006-11-16 15:10:00,1.59756,1.59773,1.59746,1.59755,299400001.0
2006-11-16 15:11:00,1.59754,1.59773,1.59754,1.59767,282799999.0
2006-11-16 15:12:00,1.59762,1.59769,1.59756,1.59769,122600000.0
2006-11-16 15:13:00,1.59763,1.59771,1.59757,1.59764,51000000.0
2006-11-16 15:14:00,1.59762,1.59769,1.59749,1.59755,422199999.0
2006-11-16 15:15:00,1.59755,1.59776,1.59755,1.59773,450100000.0
2006-11-16 15:16:00,1.59784,1.59784,1.5976,1.59771,277900006.0
2006-11-16 15:17:00,1.59779,1.5979,1.59773,1.5979,236200002.0
2006-11-16 15:18:00,1.59792,1.59798,1.59762,1.59777,321800006.0
2006-11-16 15:19:00,1.59789,1.59797,1.59775,1.59792,271999999.0
2006-11-16 15:20:00,1.59798,1.59814,1.59786,1.59802,395999997.0
2006-11-16 15:21:00,1.59779,1.5981,1.59779,1.5981,415799996.0
2006-11-16 15:22:00,1.59807,1.59807,1.59784,1.59784,174200001.0
2006-11-16 15:23:00,1.59795,1.59806,1.59775,1.59775,303000000.0
2006-11-16 15:24:00,1.59802,1.59813,1.59793,1.5981,310200004.0
2006-11-16 15:25:00,1.5981,1.5981,1.59786,1.59787,289100000.0
2006-11-16 15:26:00,1.59799,1.59815,1.59773,1.59796,357800002.0
2006-11-16 15:27:00,1.59813,1.59818,1.59798,1.59804,283599999.0
2006-11-16 15:28:00,1.59795,1.59819,1.59795,1.59812,280100000.0
2006-11-16 15:29:00,1.598,1.59813,1.59784,1.598,259200000.0
2006-11-16 15:30:00,1.59781,1.59781,1.59731,1.59741,220300004.0
2006-11-16 15:31:00,1.59748,1.59775,1.59731,1.59775,240100001.0
2006-11-16 15:32:00,1.59798,1.59809,1.59781,1.59781,245300000.0
2006-11-16 15:33:00,1.59804,1.59806,1.59783,1.59798,368600000.0
2006-11-16 15:34:00,1.598,1.59806,1.59774,1.59786,214400003.0
2006-11-16 15:35:00,1.59797,1.5981,1.59788,1.59799,209700003.0
2006-11-16 15:36:00,1.59797,1.59809,1.59785,1.59788,180800000.0
2006-11-16 15:37:00,1.5979,1.59804,1.59784,1.59786,194399998.0
2006-11-16 15:38:00,1.59808,1.59814,1.59791,1.59791,206399998.0
2006-11-16 15:39:00,1.59794,1.59807,1.59782,1.59793,367600002.0
2006-11-16 15:40:00,1.59805,1.59808,1.59794,1.59802,71600003.0
2006-11-16 15:41:00,1.59804,1.5981,1.59788,1.59792,275099999.0
2006-11-16 15:42:00,1.59801,1.59801,1.59786,1.59788,86599999.0
2006-11-16 15:43:00,1.59805,1.59824,1.59799,1.59816,193700002.0
2006-11-16 15:44:00,1.59804,1.59816,1.59802,1.59814,144799998.0
2006-11-16 15:45:00,1.59812,1.59817,1.59791,1.59791,210000003.0
2006-11-16 15:46:00,1.59789,1.5983,1.59789,1.59826,418600000.0
2006-11-16 15:47:00,1.59832,1.59836,1.59816,1.59818,162700001.0
2006-11-16 15:48:00,1.59829,1.59829,1.59803,1.59814,266500001.0
2006-11-16 15:49:00,1.59823,1.59837,1.59808,1.5983,264300005.0
2006-11-16 15:50:00,1.59829,1.59837,1.59808,1.59822,385299998.0
2006-11-16 15:51:00,1.59843,1.59867,1.59835,1.5986,222200001.0
2006-11-16 15:52:00,1.59869,1.59876,1.59856,1.59865,281699998.0
2006-11-16 15:53:00,1.59864,1.59877,1.59853,1.59866,239899999.0
2006-11-16 15:54:00,1.59872,1.59877,1.59855,1.59865,215200001.0
2006-11-16 15:55:00,1.5986,1.5986,1.5982,1.5982,223399998.0
2006-11-16 15:56:00,1.59823,1.59832,1.59811,1.59824,444500001.0
2006-11-16 15:57:00,1.59826,1.5983,1.5981,1.59819,205599999.0
2006-11-16 15:58:00,1.59828,1.59829,1.59812,1.59829,254000002.0
2006-11-16 15:59:00,1.59827,1.59827,1.598,1.598,192200000.0
2006-11-16 16:00:00,1.59794,1.59818,1.59775,1.59807,379399998.0
2006-11-16 16:01:00,1.59799,1.59838,1.59799,1.59826,279000001.0
2006-11-16 16:02:00,1.59827,1.59827,1.59799,1.59817,190600000.0
2006-11-16 16:03:00,1.59817,1.59838,1.59807,1.59837,411200006.0
2006-11-16 16:04:00,1.59824,1.59834,1.59817,1.59828,282200001.0
2006-11-16 16:05:00,1.5984,1.5984,1.59813,1.59816,274500001.0
2006-11-16 16:06:00,1.59823,1.59836,1.5981,1.59826,414700004.0
2006-11-16 16:07:00,1.59815,1.59831,1.59807,1.59823,183000001.0
2006-11-16 16:08:00,1.59822,1.59828,1.59805,1.59817,372699997.0
2006-11-16 16:09:00,1.59811,1.59823,1.59807,1.59813,124600000.0
2006-11-16 16:10:00,1.59826,1.59826,1.59798,1.59813,158999998.0
2006-11-16 16:11:00,1.59821,1.59821,1.59794,1.59794,226300004.0
2006-11-16 16:12:00,1.59809,1.59817,1.59801,1.59801,262299994.0
2006-11-16 16:13:00,1.59795,1.5983,1.59795,1.59819,336300003.0
2006-11-16 16:14:00,1.59817,1.59824,1.59793,1.59813,409200004.0
2006-11-16 16:15:00,1.598,1.59821,1.5978,1.59805,321100001.0
2006-11-16 16:16:00,1.59816,1.59828,1.59802,1.59811,458600005.0
2006-11-16 16:17:00,1.59823,1.59833,1.59812,1.59823,374700002.0
2006-11-16 16:18:00,1.59823,1.59823,1.59804,1.59814,174000003.0
2006-11-16 16:19:00,1.5981,1.59825,1.59803,1.59819,308300001.0
2006-11-16 16:20:00,1.59813,1.59833,1.59813,1.59832,147200002.0
2006-11-16 16:21:00,1.59817,1.59833,1.59816,1.59817,162199998.0
2006-11-16 16:22:00,1.59816,1.59832,1.59816,1.59829,250099999.0
2006-11-16 16:23:00,1.59826,1.59834,1.59814,1.59834,380699996.0
2006-11-16 16:24:00,1.59809,1.59831,1.59809,1.59822,328699999.0
2006-11-16 16:25:00,1.59801,1.59819,1.59795,1.59819,292900001.0
2006-11-16 16:26:00,1.59821,1.59825,1.59785,1.59807,282000003.0
2006-11-16 16:27:00,1.59799,1.59828,1.59799,1.5982,259600001.0
2006-11-16 16:28:00,1.59805,1.59828,1.59805,1.59821,241300000.0
2006-11-16 16:29:00,1.59823,1.59826,1.59806,1.5982,333799999.0
2006-11-16 16:30:00,1.5981,1.59825,1.59789,1.59815,144100000.0
2006-11-16 16:31:00,1.5981,1.59825,1.59796,1.59823,298600000.0
2006-11-16 16:32:00,1.59818,1.5982,1.59802,1.59809,248300000.0
2006-11-16 16:33:00,1.59817,1.59819,1.59796,1.59796,156799999.0
2006-11-16 16:34:00,1.59812,1.59821,1.59793,1.59803,299700001.0
2006-11-16 16:35:00,1.59796,1.59813,1.59792,1.59813,254800001.0
2006-11-16 16:36:00,1.59809,1.59822,1.598,1.59814,166100003.0
2006-11-16 16:37:00,1.59805,1.59824,1.59805,1.59816,376100003.0
2006-11-16 16:38:00,1.59818,1.59823,1.59804,1.59815,440600000.0
2006-11-16 16:39:00,1.59814,1.59829,1.59814,1.59829,111799999.0
2006-11-16 16:40:00,1.59813,1.59829,1.59808,1.59827,280899995.0
2006-11-16 16:41:00,1.59827,1.59828,1.59803,1.59803,532999993.0
2006-11-16 16:42:00,1.59803,1.59832,1.59803,1.59832,423500003.0
2006-11-16 16:43:00,1.5983,1.5983,1.59796,1.59796,119200002.0
2006-11-16 16:44:00,1.59819,1.59835,1.5981,1.59835,394700003.0
2006-11-16 16:45:00,1.59812,1.59825,1.59799,1.5982,500000003.0
2006-11-16 16:46:00,1.59817,1.59823,1.59804,1.59815,352200001.0
2006-11-16 16:47:00,1.59821,1.59826,1.59802,1.59816,342200001.0
2006-11-16 16:48:00,1.59815,1.59822,1.59798,1.59808,124600000.0
2006-11-16 16:49:00,1.59807,1.59818,1.59795,1.59807,326000004.0
2006-11-16 16:50:00,1.59803,1.59817,1.59797,1.5981,190999997.0
2006-11-16 16:51:00,1.59813,1.59821,1.59781,1.59781,338200000.0
2006-11-16 16:52:00,1.59808,1.59821,1.59801,1.59815,257599999.0
2006-11-16 16:53:00,1.59803,1.59814,1.59793,1.59802,115500001.0
2006-11-16 16:54:00,1.59795,1.59811,1.59782,1.59787,323200003.0
2006-11-16 16:55:00,1.59795,1.59803,1.59778,1.59796,399299999.0
2006-11-16 16:56:00,1.5979,1.59802,1.5978,1.59795,265300001.0
2006-11-16 16:57:00,1.59795,1.59805,1.59788,1.59805,159999999.0
2006-11-16 16:58:00,1.59788,1.59806,1.59772,1.59782,404099998.0
2006-11-16 16:59:00,1.59784,1.59819,1.59784,1.59819,187100000.0
2006-11-16 17:00:00,1.59812,1.59818,1.59788,1.59805,195399999.0
2006-11-16 17:01:00,1.5981,1.5981,1.5978,1.59797,322300000.0
2006-11-16 17:02:00,1.59797,1.59809,1.59789,1.598,329799995.0
2006-11-16 17:03:00,1.59801,1.59801,1.59771,1.59775,432300008.0
2006-11-16 17:04:00,1.598,1.59804,1.5977,1.5977,279999997.0
2006-11-16 17:05:00,1.59787,1.59805,1.59774,1.59782,293500003.0
2006-11-16 17:06:00,1.59775,1.5979,1.59762,1.59781,211100002.0
2006-11-16 17:07:00,1.598,1.59812,1.59795,1.59796,247500005.0
2006-11-16 17:08:00,1.59793,1.59812,1.59785,1.59812,380100000.0
2006-11-16 17:09:00,1.59804,1.59804,1.59791,1.59794,43600000.0
2006-11-16 17:10:00,1.59779,1.59795,1.59768,1.59768,377699998.0
2006-11-16 17:11:00,1.59781,1.59791,1.59769,1.59779,61499998.0
2006-11-16 17:12:00,1.59774,1.59793,1.59774,1.5979,339499996.0
2006-11-16 17:13:00,1.59792,1.59792,1.59766,1.5977,385400003.0
2006-11-16 17:14:00,1.59779,1.59787,1.59766,1.59768,350400001.0
2006-11-16 17:15:00,1.59786,1.59786,1.5975,1.5975,112600002.0
2006-11-16 17:16:00,1.59752,1.59778,1.59752,1.59775,551400004.0
2006-11-16 17:17:00,1.59773,1.59788,1.59764,1.5978,279300000.0
2006-11-16 17:18:00,1.59787,1.5979,1.59763,1.59763,218100004.0
2006-11-16 17:19:00,1.59783,1.59789,1.59767,1.59767,432500002.0
2006-11-16 17:20:00,1.59783,1.59783,1.59765,1.59768,176800000.0
2006-11-16 17:21:00,1.59765,1.59765,1.5973,1.59734,207500004.0
2006-11-16 17:22:00,1.5971,1.59741,1.59704,1.59741,212600002.0
2006-11-16 17:23:00,1.59728,1.59761,1.59728,1.59733,263500000.0
2006-11-16 17:24:00,1.59753,1.59762,1.59736,1.59739,290400000.0
2006-11-16 17:25:00,1.59748,1.59771,1.59736,1.59736,217400000.0
2006-11-16 17:26:00,1.59716,1.59733,1.59709,1.59709,146900000.0
2006-11-16 17:27:00,1.59728,1.59743,1.59718,1.59736,255599999.0
2006-11-16 17:28:00,1.59736,1.59746,1.59721,1.59725,222500000.0
2006-11-16 17:29:00,1.5972,1.59742,1.5972,1.59733,135400000.0
2006-11-16 17:30:00,1.59711,1.5975,1.59711,1.5975,127800001.0
2006-11-16 17:31:00,1.59739,1.59751,1.59735,1.59748,502800000.0
2006-11-16 17:32:00,1.59726,1.59753,1.59726,1.59748,199900000.0
2006-11-16 17:33:00,1.59746,1.59756,1.59731,1.59741,252500004.0
2006-11-16 17:34:00,1.59727,1.59747,1.59723,1.5973,221799998.0
2006-11-16 17:35:00,1.5972,1.59752,1.59716,1.59722,347899998.0
2006-11-16 17:36:00,1.59708,1.59743,1.59691,1.59743,298800000.0
2006-11-16 17:37:00,1.59733,1.59745,1.5972,1.59732,386900000.0
2006-11-16 17:38:00,1.59732,1.59754,1.59732,1.59751,201100001.0
2006-11-16 17:39:00,1.59735,1.5975,1.5973,1.59734,171300002.0
2006-11-16 17:40:00,1.59716,1.59745,1.59716,1.59745,231499999.0
2006-11-16 17:41:00,1.59742,1.59742,1.59716,1.59716,321900000.0
2006-11-16 17:42:00,1.59725,1.59742,1.59715,1.5973,367600007.0
2006-11-16 17:43:00,1.59713,1.59744,1.59711,1.59731,249599998.0
2006-11-16 17:44:00,1.59725,1.59743,1.59704,1.59733,391000004.0
2006-11-16 17:45:00,1.59736,1.59744,1.59723,1.59723,351200001.0
2006-11-16 17:46:00,1.59732,1.59742,1.59724,1.59734,47000000.0
2006-11-16 17:47:00,1.59735,1.5975,1.59735,1.5975,145400000.0
2006-11-16 17:48:00,1.59733,1.59751,1.59729,1.59747,300199996.0
2006-11-16 17:49:00,1.59741,1.59755,1.59719,1.59719,500500002.0
2006-11-16 17:50:00,1.59709,1.59725,1.59703,1.59725,158100002.0
2006-11-16 17:51:00,1.59717,1.59739,1.59717,1.59737,219000000.0
2006-11-16 17:52:00,1.59733,1.59747,1.59725,1.59728,273099999.0
2006-11-16 17:53:00,1.59738,1.59749,1.59722,1.59742,288800002.0
2006-11-16 17:54:00,1.59739,1.59762,1.59732,1.59746,359500003.0
2006-11-16 17:55:00,1.59733,1.59748,1.59705,1.59723,132000002.0
2006-11-16 17:56:00,1.5973,1.59738,1.59717,1.59727,390300003.0
2006-11-16 17:57:00,1.59718,1.59736,1.59716,1.59732,389799999.0
2006-11-16 17:58:00,1.59703,1.59747,1.59703,1.59747,261600002.0
2006-11-16 17:59:00,1.59753,1.59756,1.59732,1.59737,197300004.0
2006-11-16 18:00:00,1.5974,1.5975,1.59727,1.59732,263200001.0
2006-11-16 18:01:00,1.5969,1.5972,1.5969,1.5971,1935099997.0
2006-11-16 18:02:00,1.597,1.5971,1.597,1.5971,1935099997.0
2006-11-16 18:03:00,1.597,1.597,1.5968,1.5969,1935099997.0
2006-11-16 18:04:00,1.5968,1.5969,1.5966,1.5969,1935099997.0
2006-11-16 18:05:00,1.5968,1.5969,1.5967,1.5968,1935099997.0
2006-11-16 18:06:00,1.5969,1.5971,1.5968,1.5969,1935099997.0
2006-11-16 18:07:00,1.597,1.597,1.5969,1.5969,1935099997.0
2006-11-16 18:08:00,1.597,1.5972,1.597,1.597,1935099997.0
2006-11-16 18:09:00,1.59717,1.5974,1.59698,1.59727,1935099997.0
2006-11-16 18:11:00,1.5973,1.59736,1.59699,1.59708,1743100003.0
2006-11-16 18:12:00,1.59725,1.59725,1.59707,1.5971,1804400000.0
2006-11-16 18:13:00,1.59721,1.59736,1.59704,1.59718,1395800010.0
2006-11-16 18:14:00,1.597,1.597,1.5967,1.5968,1010100011.0
2006-11-16 18:15:00,1.59718,1.59723,1.59699,1.59723,1010100011.0
2006-11-16 18:16:00,1.5967,1.597,1.5967,1.5969,1814600006.0
2006-11-16 18:17:00,1.59718,1.59729,1.59698,1.59706,1814600006.0
2006-11-16 18:18:00,1.59689,1.59718,1.59687,1.597,1065100008.0
2006-11-16 18:19:00,1.5969,1.5969,1.5968,1.5969,1877800009.0
2006-11-16 18:20:00,1.59722,1.59722,1.59698,1.59701,1877800009.0
2006-11-16 18:21:00,1.59718,1.59723,1.59703,1.59703,711300006.0
2006-11-16 18:22:00,1.59713,1.59719,1.59701,1.59705,647700002.0
2006-11-16 18:24:00,1.5969,1.5969,1.5969,1.5969,1005600002.0
2006-11-16 18:27:00,1.59725,1.59734,1.59707,1.59711,1005600002.0
2006-11-16 18:28:00,1.59727,1.59736,1.59719,1.59719,1974400015.0
2006-11-16 18:29:00,1.5973,1.59733,1.59716,1.59719,1596399997.0
2006-11-16 18:30:00,1.59726,1.59737,1.59713,1.5972,958900005.0
2006-11-16 18:31:00,1.59729,1.5973,1.59714,1.59724,1114999996.0
2006-11-16 18:32:00,1.59719,1.59727,1.59699,1.59714,1214499998.0
2006-11-16 18:33:00,1.59716,1.59723,1.597,1.59723,1965099996.0
2006-11-16 18:35:00,1.59715,1.59722,1.59703,1.59712,2062500011.0
2006-11-16 18:36:00,1.59715,1.59723,1.59701,1.59715,1506299996.0
2006-11-16 18:37:00,1.59722,1.59732,1.59708,1.59718,2124100019.0
2006-11-16 18:38:00,1.59728,1.59728,1.59702,1.59705,1396699997.0
2006-11-16 18:39:00,1.59711,1.59734,1.59709,1.59729,1863400009.0
2006-11-16 18:40:00,1.5968,1.5968,1.5968,1.5968,1076200001.0
2006-11-16 18:41:00,1.59701,1.59725,1.59699,1.5972,1076200001.0
2006-11-16 18:42:00,1.59712,1.59722,1.59692,1.59707,1238900003.0
2006-11-16 18:43:00,1.5971,1.59724,1.59707,1.59718,296900002.0
2006-11-16 18:44:00,1.59715,1.59722,1.59691,1.59715,1069200005.0
2006-11-16 18:45:00,1.59715,1.5972,1.59691,1.59703,673900000.0
2006-11-16 18:46:00,1.59713,1.59735,1.59703,1.59718,340200000.0
2006-11-16 18:47:00,1.59721,1.59729,1.59711,1.59713,268500004.0
2006-11-16 18:48:00,1.59716,1.59728,1.59706,1.59724,1274300008.0
2006-11-16 18:49:00,1.59727,1.59732,1.59712,1.59732,374600005.0
2006-11-16 18:50:00,1.59728,1.59728,1.59707,1.59712,627600001.0
2006-11-16 18:51:00,1.59714,1.59726,1.59695,1.59707,1523599997.0
2006-11-16 18:52:00,1.59705,1.59722,1.59691,1.59722,1658300004.0
2006-11-16 18:53:00,1.59712,1.59728,1.59699,1.59725,1000300011.0
2006-11-16 18:54:00,1.59722,1.59735,1.59712,1.59721,896799991.0
2006-11-16 18:55:00,1.5973,1.5974,1.5971,1.59721,1408499996.0
2006-11-16 18:56:00,1.59722,1.59733,1.59712,1.5973,1171700010.0
2006-11-16 18:57:00,1.59728,1.59728,1.59705,1.59717,758099998.0
2006-11-16 18:58:00,1.59715,1.59717,1.59676,1.59692,1021899998.0
2006-11-16 18:59:00,1.59695,1.59713,1.59669,1.59682,1861800011.0
2006-11-16 19:00:00,1.59669,1.5971,1.59669,1.59697,380800002.0
2006-11-16 19:01:00,1.59712,1.59712,1.59685,1.59695,343500000.0
2006-11-16 19:02:00,1.5968,1.59706,1.59677,1.59693,782200003.0
2006-11-16 19:03:00,1.59671,1.59692,1.59663,1.59679,520200003.0
2006-11-16 19:04:00,1.59665,1.59685,1.59663,1.59685,188400000.0
2006-11-16 19:05:00,1.59688,1.597,1.59669,1.59682,662500006.0
2006-11-16 19:06:00,1.59686,1.59701,1.59678,1.59682,1807400001.0
2006-11-16 19:07:00,1.59689,1.59714,1.59682,1.59697,987799999.0
2006-11-16 19:08:00,1.59691,1.59708,1.59691,1.597,1595000000.0
2006-11-16 19:09:00,1.597,1.5971,1.59689,1.59689,1706500003.0
2006-11-16 19:10:00,1.597,1.59708,1.59689,1.59704,1055099990.0
2006-11-16 19:11:00,1.59705,1.59716,1.59689,1.5969,1456200004.0
2006-11-16 19:12:00,1.59684,1.59704,1.59683,1.597,805599998.0
2006-11-16 19:13:00,1.59696,1.597,1.59679,1.59679,558000001.0
2006-11-16 19:14:00,1.5967,1.59683,1.5966,1.59676,355199997.0
2006-11-16 19:15:00,1.59685,1.59699,1.59675,1.59695,1344300008.0
2006-11-16 19:16:00,1.59692,1.59692,1.59674,1.59674,500500000.0
2006-11-16 19:17:00,1.59683,1.59693,1.5966,1.59675,942500010.0
2006-11-16 19:18:00,1.59682,1.59684,1.59658,1.59666,717599995.0
2006-11-16 19:19:00,1.59666,1.59689,1.59665,1.59689,978099995.0
2006-11-16 19:20:00,1.59693,1.59693,1.59663,1.5967,1109299999.0
2006-11-16 19:21:00,1.59678,1.59685,1.59667,1.5967,969499994.0
2006-11-16 19:22:00,1.59672,1.59679,1.59655,1.59666,151400001.0
2006-11-16 19:23:00,1.59672,1.59688,1.59663,1.59677,917999999.0
2006-11-16 19:24:00,1.59664,1.59683,1.59663,1.59683,696899997.0
2006-11-16 19:25:00,1.59672,1.59692,1.59667,1.59678,866000007.0
2006-11-16 19:26:00,1.5968,1.59685,1.59662,1.5968,1087800005.0
2006-11-16 19:27:00,1.59681,1.5969,1.59667,1.59671,1056200004.0
2006-11-16 19:28:00,1.59673,1.5969,1.59673,1.59683,406600005.0
2006-11-16 19:29:00,1.59682,1.59692,1.59657,1.59657,705699995.0
2006-11-16 19:31:00,1.59683,1.59683,1.59653,1.59661,1400100012.0
2006-11-16 19:32:00,1.59673,1.59685,1.59663,1.59665,837800004.0
2006-11-16 19:33:00,1.5968,1.59698,1.59669,1.59679,707899993.0
2006-11-16 19:34:00,1.5969,1.59709,1.59677,1.597,1840299995.0
2006-11-16 19:35:00,1.597,1.59701,1.59676,1.59693,1084799988.0
2006-11-16 19:36:00,1.59705,1.59705,1.59673,1.5968,686300003.0
2006-11-16 19:37:00,1.59698,1.59704,1.59687,1.59697,458600001.0
2006-11-16 19:38:00,1.59688,1.59701,1.59684,1.59689,751300004.0
2006-11-16 19:39:00,1.59668,1.5969,1.59649,1.59665,1196700001.0
2006-11-16 19:40:00,1.59667,1.59686,1.59667,1.59683,551200007.0
2006-11-16 19:41:00,1.59687,1.59696,1.59675,1.59675,394600005.0
2006-11-16 19:42:00,1.59689,1.59696,1.59676,1.59683,718799991.0
2006-11-16 19:43:00,1.59689,1.59698,1.5968,1.5968,396400003.0
2006-11-16 19:44:00,1.5968,1.59689,1.5967,1.5968,1157700002.0
2006-11-16 19:45:00,1.59682,1.59683,1.59667,1.59676,237300001.0
2006-11-16 19:46:00,1.59677,1.59685,1.59664,1.5968,721699999.0
2006-11-16 19:47:00,1.59684,1.59698,1.59672,1.59681,306099997.0
2006-11-16 19:48:00,1.59682,1.59732,1.59682,1.59702,678099998.0
2006-11-16 19:49:00,1.59697,1.59697,1.59668,1.59685,1305199993.0
2006-11-16 19:50:00,1.59676,1.59696,1.59676,1.59695,147100000.0
2006-11-16 19:51:00,1.59684,1.59694,1.59681,1.59693,599000006.0
2006-11-16 19:52:00,1.59692,1.59692,1.5967,1.59682,381900003.0
2006-11-16 19:53:00,1.59685,1.59695,1.59676,1.59687,439800001.0
2006-11-16 19:54:00,1.5968,1.59699,1.5968,1.59692,339800003.0
2006-11-16 19:55:00,1.59692,1.59704,1.59681,1.59693,647000003.0
2006-11-16 19:56:00,1.59687,1.59702,1.59674,1.59697,1164999994.0
2006-11-16 19:57:00,1.59697,1.59697,1.59665,1.59669,1319799996.0
2006-11-16 19:58:00,1.59683,1.59691,1.59664,1.59664,1781100000.0
2006-11-16 19:59:00,1.59667,1.59692,1.59667,1.59682,1157300002.0
2006-11-16 20:00:00,1.59682,1.59687,1.59666,1.59666,544099996.0
2006-11-16 20:01:00,1.59679,1.59684,1.59657,1.59661,687100011.0
2006-11-16 20:02:00,1.59664,1.59682,1.59662,1.59682,523800006.0
2006-11-16 20:03:00,1.59665,1.59682,1.59662,1.59682,166700000.0
2006-11-16 20:04:00,1.5968,1.59687,1.59666,1.59679,345800002.0
2006-11-16 20:05:00,1.59673,1.59682,1.59666,1.59682,439899997.0
2006-11-16 20:06:00,1.59677,1.59683,1.59672,1.59675,414400006.0
2006-11-16 20:07:00,1.59675,1.59675,1.5966,1.5966,169500002.0
2006-11-16 20:08:00,1.59672,1.59683,1.59663,1.59671,1414200008.0
2006-11-16 20:09:00,1.59658,1.59671,1.59656,1.59666,363199993.0
2006-11-16 20:10:00,1.59649,1.59663,1.59646,1.59658,403000002.0
2006-11-16 20:11:00,1.59644,1.59657,1.59641,1.59643,889199997.0
2006-11-16 20:12:00,1.59645,1.59651,1.59632,1.59649,224199998.0
2006-11-16 20:13:00,1.59636,1.59658,1.59634,1.5965,1546099999.0
2006-11-16 20:14:00,1.59649,1.5965,1.59632,1.59634,497700001.0
2006-11-16 20:15:00,1.5963,1.59652,1.5963,1.59652,1241000008.0
2006-11-16 20:16:00,1.59653,1.59653,1.59638,1.59639,2009800000.0
2006-11-16 20:17:00,1.59649,1.59658,1.5964,1.59658,379500002.0
2006-11-16 20:18:00,1.59653,1.59653,1.59636,1.59636,565600001.0
2006-11-16 20:20:00,1.5968,1.5968,1.5968,1.5968,543099999.0
2006-11-16 20:21:00,1.59657,1.5966,1.59645,1.59657,543099999.0
2006-11-16 20:22:00,1.5965,1.59658,1.5964,1.59649,646899997.0
2006-11-16 20:23:00,1.59645,1.59658,1.59636,1.5965,1153400002.0
2006-11-16 20:24:00,1.59647,1.59655,1.5963,1.5965,585099998.0
2006-11-16 20:25:00,1.5964,1.59656,1.59632,1.59649,827300003.0
2006-11-16 20:26:00,1.59645,1.5965,1.5964,1.5965,338000002.0
2006-11-16 20:27:00,1.59647,1.59653,1.59633,1.59647,469700000.0
2006-11-16 20:29:00,1.59655,1.59655,1.5961,1.5961,1650599998.0
2006-11-16 20:31:00,1.5968,1.5968,1.5968,1.5968,594799998.0
2006-11-16 20:33:00,1.59646,1.59649,1.59621,1.59621,594799998.0
2006-11-16 20:34:00,1.59637,1.59645,1.5962,1.59624,315400001.0
2006-11-16 20:35:00,1.5964,1.59647,1.59628,1.59635,460099995.0
2006-11-16 20:36:00,1.59623,1.59652,1.59614,1.59652,534200001.0
2006-11-16 20:37:00,1.59655,1.59658,1.5963,1.5963,932299998.0
2006-11-16 20:38:00,1.5963,1.59648,1.59624,1.59643,1861500015.0
2006-11-16 20:39:00,1.59622,1.59644,1.59619,1.59635,1234300009.0
2006-11-16 20:40:00,1.5965,1.59655,1.59631,1.59631,1412500005.0
2006-11-16 20:41:00,1.59635,1.5965,1.59622,1.59622,430600005.0
2006-11-16 20:42:00,1.59628,1.5965,1.59622,1.59642,321900006.0
2006-11-16 20:43:00,1.59637,1.59655,1.5963,1.59645,862600004.0
2006-11-16 20:44:00,1.59642,1.5965,1.59626,1.59628,1350800008.0
2006-11-16 20:45:00,1.5963,1.5965,1.5963,1.5963,1019500000.0
2006-11-16 20:46:00,1.59658,1.59658,1.5963,1.59648,230200000.0
2006-11-16 20:47:00,1.59639,1.5965,1.59625,1.5965,801400005.0
2006-11-16 20:48:00,1.59632,1.5966,1.59632,1.59646,1461000008.0
2006-11-16 20:49:00,1.5964,1.59659,1.59626,1.59648,885700003.0
2006-11-16 20:50:00,1.59652,1.59668,1.59642,1.59656,1858500004.0
2006-11-16 20:51:00,1.59643,1.59655,1.59633,1.5965,378799999.0
2006-11-16 20:52:00,1.59655,1.59655,1.59629,1.59643,1451500011.0
2006-11-16 20:53:00,1.5964,1.59655,1.59639,1.5965,1717399999.0
2006-11-16 20:54:00,1.59647,1.59655,1.59636,1.5964,835200002.0
2006-11-16 20:55:00,1.5965,1.5965,1.59637,1.59639,522600006.0
2006-11-16 20:58:00,1.5966,1.5967,1.5966,1.5967,1580200003.0
2006-11-16 20:59:00,1.5966,1.5966,1.5966,1.5966,1580200003.0
2006-11-16 21:00:00,1.5965,1.5966,1.5964,1.5965,1580200003.0
2006-11-16 21:01:00,1.5964,1.5966,1.5964,1.5965,1580200003.0
2006-11-16 21:02:00,1.5967,1.59673,1.59651,1.59655,1580200003.0
2006-11-16 21:03:00,1.59656,1.59676,1.59651,1.59669,1398199997.0
2006-11-16 21:04:00,1.59673,1.59673,1.59652,1.59652,220499996.0
2006-11-16 21:05:00,1.59656,1.59668,1.59644,1.59661,790700003.0
2006-11-16 21:06:00,1.59638,1.59671,1.59635,1.59648,433700002.0
2006-11-16 21:07:00,1.59661,1.59664,1.59649,1.5966,377499999.0
2006-11-16 21:08:00,1.59649,1.59665,1.59643,1.59665,359700000.0
2006-11-16 21:09:00,1.59659,1.59662,1.59644,1.59644,587500010.0
2006-11-16 21:10:00,1.59667,1.59673,1.59656,1.59666,923400009.0
2006-11-16 21:11:00,1.59639,1.59672,1.59604,1.59604,701700002.0
2006-11-16 21:12:00,1.59675,1.59679,1.59663,1.59668,429699998.0
2006-11-16 21:13:00,1.59656,1.59682,1.59656,1.59682,1065699999.0
2006-11-16 21:14:00,1.59673,1.59679,1.59654,1.59672,908100002.0
2006-11-16 21:15:00,1.5968,1.5968,1.59655,1.59656,779900002.0
2006-11-16 21:16:00,1.59668,1.59686,1.5965,1.59664,494300006.0
2006-11-16 21:17:00,1.59657,1.59675,1.59653,1.59663,1688900001.0
2006-11-16 21:18:00,1.59665,1.59665,1.59644,1.59658,608000001.0
2006-11-16 21:19:00,1.59648,1.5966,1.59637,1.59655,614800002.0
2006-11-16 21:20:00,1.5966,1.5966,1.5965,1.5965,1833499998.0
2006-11-16 21:21:00,1.5964,1.5966,1.5964,1.5966,1833499998.0
2006-11-16 21:22:00,1.59642,1.59667,1.59639,1.59659,1833499998.0
2006-11-16 21:23:00,1.59664,1.59668,1.59636,1.59636,991500004.0
2006-11-16 21:24:00,1.59649,1.59664,1.59647,1.5966,650999994.0
2006-11-16 21:25:00,1.5966,1.59676,1.59636,1.59644,1321999997.0
2006-11-16 21:26:00,1.59646,1.5966,1.59646,1.5966,597900000.0
2006-11-16 21:27:00,1.59659,1.59665,1.59651,1.59665,735600001.0
2006-11-16 21:28:00,1.59661,1.59668,1.59651,1.59651,858400012.0
2006-11-16 21:29:00,1.59666,1.59672,1.59647,1.59655,466000000.0
2006-11-16 21:30:00,1.59648,1.59662,1.59641,1.59645,333600000.0
2006-11-16 21:31:00,1.59645,1.5965,1.5961,1.59622,649499999.0
2006-11-16 21:32:00,1.59656,1.59672,1.59649,1.5966,2068800002.0
2006-11-16 21:33:00,1.59657,1.5967,1.59655,1.59657,356899998.0
2006-11-16 21:34:00,1.59655,1.59675,1.59653,1.59665,1371600007.0
2006-11-16 21:35:00,1.5966,1.59665,1.59649,1.5965,742600002.0
2006-11-16 21:36:00,1.59651,1.59663,1.59646,1.59658,218999998.0
2006-11-16 21:37:00,1.5965,1.59665,1.59646,1.59658,514400003.0
2006-11-16 21:38:00,1.59658,1.59665,1.59643,1.59659,306400004.0
2006-11-16 21:39:00,1.59639,1.5966,1.59625,1.59632,323700001.0
2006-11-16 21:40:00,1.5965,1.59663,1.59639,1.59652,548300004.0
2006-11-16 21:41:00,1.59634,1.59658,1.59626,1.59657,668999998.0
2006-11-16 21:42:00,1.59647,1.59663,1.59642,1.59652,438600001.0
2006-11-16 21:43:00,1.59647,1.59664,1.59646,1.59658,1028099993.0
2006-11-16 21:44:00,1.59658,1.5966,1.59642,1.59642,1503100011.0
2006-11-16 21:45:00,1.59647,1.59655,1.59629,1.59639,651799999.0
2006-11-16 21:46:00,1.59647,1.59657,1.59636,1.59653,1428300004.0
2006-11-16 21:47:00,1.5964,1.59658,1.59637,1.5965,1114499995.0
2006-11-16 21:48:00,1.59651,1.59672,1.59642,1.59659,419900008.0
2006-11-16 21:49:00,1.59656,1.59663,1.59641,1.59655,1324399999.0
2006-11-16 21:50:00,1.5966,1.5966,1.59642,1.59649,279300000.0
2006-11-16 21:51:00,1.5966,1.59665,1.59646,1.59651,681499998.0
2006-11-16 21:52:00,1.59665,1.59668,1.59641,1.59641,1726199996.0
2006-11-16 21:53:00,1.59652,1.59673,1.59652,1.59671,429300003.0
2006-11-16 21:54:00,1.59668,1.59675,1.5966,1.5967,309400001.0
2006-11-16 21:55:00,1.59659,1.5967,1.5965,1.59665,595799999.0
2006-11-16 21:56:00,1.59663,1.5967,1.5965,1.59655,597299999.0
2006-11-16 21:57:00,1.59652,1.59672,1.59652,1.59668,516700001.0
2006-11-16 21:58:00,1.59661,1.59666,1.59648,1.59657,832000010.0
2006-11-16 21:59:00,1.59649,1.59649,1.5963,1.5964,1258600005.0
2006-11-16 22:00:00,1.5964,1.59658,1.5962,1.59638,491100000.0
2006-11-16 22:01:00,1.59643,1.59653,1.59643,1.59647,350800004.0
2006-11-16 22:02:00,1.59653,1.59653,1.59616,1.59616,1197299995.0
2006-11-16 22:03:00,1.5964,1.59642,1.59619,1.59637,362700002.0
2006-11-16 22:04:00,1.5964,1.59647,1.59628,1.59638,627600008.0
2006-11-16 22:05:00,1.59641,1.59651,1.59628,1.59634,387800007.0
2006-11-16 22:06:00,1.59632,1.59647,1.59624,1.59635,320100000.0
2006-11-16 22:07:00,1.59627,1.59644,1.59617,1.59637,350700004.0
2006-11-16 22:08:00,1.59632,1.59636,1.59618,1.59636,548500004.0
2006-11-16 22:09:00,1.59611,1.59629,1.59603,1.59629,494700000.0
2006-11-16 22:10:00,1.59635,1.59635,1.59614,1.59614,249700004.0
2006-11-16 22:11:00,1.59635,1.59635,1.5962,1.5962,334900005.0
2006-11-16 22:12:00,1.59627,1.59635,1.59617,1.59618,750899994.0
2006-11-16 22:13:00,1.5961,1.5963,1.59608,1.59614,233900003.0
2006-11-16 22:14:00,1.59623,1.59644,1.59623,1.59639,280399998.0
2006-11-16 22:15:00,1.59637,1.59653,1.59617,1.5963,804000008.0
2006-11-16 22:16:00,1.59625,1.59643,1.59623,1.59643,146200000.0
2006-11-16 22:17:00,1.59634,1.59654,1.59633,1.59653,262200008.0
2006-11-16 22:18:00,1.59631,1.59645,1.59628,1.59633,263299996.0
2006-11-16 22:19:00,1.59643,1.59648,1.5962,1.59635,286000002.0
2006-11-16 22:20:00,1.59629,1.59645,1.59625,1.59642,293700003.0
2006-11-16 22:21:00,1.59633,1.59646,1.59626,1.59634,306999992.0
2006-11-16 22:22:00,1.59622,1.59646,1.59622,1.59638,952200000.0
2006-11-16 22:23:00,1.59636,1.59647,1.59628,1.59644,337899998.0
2006-11-16 22:24:00,1.5963,1.5965,1.59626,1.59643,315699999.0
2006-11-16 22:25:00,1.59631,1.59644,1.59613,1.59632,664000000.0
2006-11-16 22:26:00,1.5961,1.59648,1.5961,1.5964,564199999.0
2006-11-16 22:27:00,1.59629,1.59652,1.59611,1.59637,262400000.0
2006-11-16 22:28:00,1.5964,1.59651,1.59616,1.59619,737999993.0
2006-11-16 22:29:00,1.59645,1.5965,1.59628,1.59639,846099998.0
2006-11-16 22:30:00,1.59628,1.59644,1.59622,1.5964,665800001.0
2006-11-16 22:31:00,1.59633,1.59641,1.59607,1.59622,181900004.0
2006-11-16 22:32:00,1.59631,1.59652,1.5963,1.59652,281000001.0
2006-11-16 22:33:00,1.59632,1.59653,1.59626,1.59653,273399997.0
2006-11-16 22:34:00,1.59646,1.59653,1.59634,1.59645,440200007.0
2006-11-16 22:35:00,1.59647,1.59647,1.59625,1.59625,229800004.0
2006-11-16 22:36:00,1.59636,1.59645,1.5962,1.59632,691400002.0
2006-11-16 22:37:00,1.59623,1.59638,1.59616,1.59631,414399996.0
2006-11-16 22:38:00,1.59623,1.59623,1.59594,1.59602,382000000.0
2006-11-16 22:39:00,1.59597,1.59626,1.59596,1.59625,663099997.0
2006-11-16 22:40:00,1.59605,1.59627,1.59594,1.59622,908800000.0
2006-11-16 22:41:00,1.59617,1.59633,1.59604,1.59621,628800002.0
2006-11-16 22:42:00,1.59617,1.5964,1.59612,1.59635,490100000.0
2006-11-16 22:43:00,1.59632,1.59643,1.59599,1.59634,1048300004.0
2006-11-16 22:44:00,1.59638,1.59638,1.59607,1.59624,368000000.0
2006-11-16 22:45:00,1.5964,1.5964,1.5961,1.5961,195400000.0
2006-11-16 22:46:00,1.59618,1.59635,1.5961,1.5963,156400001.0
2006-11-16 22:47:00,1.59619,1.59641,1.59618,1.59641,242200003.0
2006-11-16 22:48:00,1.59622,1.59652,1.59611,1.59652,325199998.0
2006-11-16 22:49:00,1.59651,1.59662,1.59633,1.59633,470300002.0
2006-11-16 22:50:00,1.59637,1.5965,1.59633,1.5965,253100002.0
2006-11-16 22:51:00,1.59645,1.5965,1.59622,1.5963,544100000.0
2006-11-16 22:52:00,1.59643,1.59643,1.59605,1.59613,293499999.0
2006-11-16 22:53:00,1.59634,1.59637,1.59613,1.59632,327999998.0
2006-11-16 22:54:00,1.59628,1.59645,1.59617,1.59637,448100002.0
2006-11-16 22:55:00,1.59643,1.59644,1.59623,1.59623,165500000.0
2006-11-16 22:56:00,1.59639,1.59649,1.59627,1.59638,140600000.0
2006-11-16 22:57:00,1.59636,1.59655,1.59634,1.59647,413400000.0
2006-11-16 22:58:00,1.59648,1.59656,1.59635,1.59647,164499999.0
2006-11-16 22:59:00,1.59637,1.59639,1.59591,1.59591,423300003.0
2006-11-16 23:00:00,1.5962,1.59628,1.59587,1.59628,119800000.0
2006-11-16 23:01:00,1.59593,1.59649,1.59586,1.59616,376900006.0
2006-11-16 23:02:00,1.59639,1.59655,1.59639,1.59655,211100004.0
2006-11-16 23:03:00,1.59655,1.59655,1.59631,1.59646,386799999.0
2006-11-16 23:04:00,1.59647,1.59659,1.59626,1.59651,151300003.0
2006-11-16 23:05:00,1.59645,1.59656,1.59635,1.59649,286799997.0
2006-11-16 23:06:00,1.59644,1.59657,1.59629,1.59634,304300002.0
2006-11-16 23:07:00,1.59644,1.5965,1.59628,1.59628,157800001.0
2006-11-16 23:08:00,1.59621,1.59643,1.59621,1.59643,51100001.0
2006-11-16 23:09:00,1.59633,1.5965,1.59621,1.59641,276400003.0
2006-11-16 23:10:00,1.59639,1.59642,1.59633,1.5964,126799998.0
2006-11-16 23:11:00,1.59647,1.59659,1.59638,1.59645,363300000.0
2006-11-16 23:12:00,1.59639,1.5965,1.59633,1.59648,330199999.0
2006-11-16 23:13:00,1.5965,1.5965,1.5964,1.5964,65500000.0
2006-11-16 23:14:00,1.59647,1.59647,1.59634,1.59634,8000000.0
2006-11-16 23:15:00,1.59647,1.59647,1.59634,1.59634,40000000.0
2006-11-16 23:16:00,1.59653,1.59655,1.59638,1.59646,396300010.0
2006-11-16 23:17:00,1.59655,1.59655,1.59632,1.59644,447899999.0
2006-11-16 23:18:00,1.5965,1.59658,1.59636,1.59651,419300005.0
2006-11-16 23:19:00,1.59642,1.59652,1.59628,1.59638,98099998.0
2006-11-16 23:20:00,1.59645,1.59645,1.59629,1.59636,43100000.0
2006-11-16 23:21:00,1.59641,1.59646,1.59626,1.59634,381599998.0
2006-11-16 23:22:00,1.5965,1.5965,1.5964,1.5964,20000000.0
2006-11-16 23:23:00,1.59635,1.59651,1.59633,1.59647,268899999.0
2006-11-16 23:24:00,1.59648,1.59659,1.59646,1.59659,93500000.0
2006-11-16 23:25:00,1.59654,1.59668,1.59646,1.59646,225399996.0
2006-11-16 23:26:00,1.59654,1.59663,1.59639,1.59663,330700002.0
2006-11-16 23:27:00,1.59655,1.59659,1.59643,1.59643,338000001.0
2006-11-16 23:28:00,1.59667,1.59667,1.59652,1.5966,429900001.0
2006-11-16 23:29:00,1.59646,1.59662,1.59646,1.59662,164500003.0
2006-11-16 23:30:00,1.59663,1.59671,1.59646,1.59658,281799999.0
2006-11-16 23:31:00,1.59662,1.59671,1.59654,1.59662,161400002.0
2006-11-16 23:32:00,1.5964,1.5966,1.59631,1.59639,330800004.0
2006-11-16 23:33:00,1.59642,1.59657,1.59637,1.59637,338300003.0
2006-11-16 23:34:00,1.59649,1.59655,1.5964,1.5965,138300002.0
2006-11-16 23:35:00,1.5964,1.5965,1.59621,1.59647,248200002.0
2006-11-16 23:36:00,1.59656,1.59663,1.59634,1.59634,223199996.0
2006-11-16 23:37:00,1.59658,1.59658,1.59647,1.59647,84699999.0
2006-11-16 23:38:00,1.59658,1.59658,1.59627,1.59633,287199999.0
2006-11-16 23:39:00,1.59648,1.59658,1.59633,1.59647,353599999.0
2006-11-16 23:40:00,1.59641,1.59651,1.59621,1.59634,283300001.0
2006-11-16 23:41:00,1.59642,1.59667,1.59642,1.5965,306200004.0
2006-11-16 23:42:00,1.59658,1.5966,1.59632,1.59632,299899999.0
2006-11-16 23:43:00,1.59657,1.59657,1.59646,1.59646,34200000.0
2006-11-16 23:44:00,1.5964,1.59676,1.5964,1.59676,300400003.0
2006-11-16 23:45:00,1.5968,1.5968,1.5965,1.5965,186899997.0
2006-11-16 23:46:00,1.59661,1.59677,1.59653,1.59653,242199999.0
2006-11-16 23:47:00,1.59654,1.5967,1.59645,1.59667,131900000.0
2006-11-16 23:48:00,1.59655,1.59661,1.59634,1.59642,527300000.0
2006-11-16 23:49:00,1.59665,1.59665,1.59638,1.59638,89399999.0
2006-11-16 23:50:00,1.59642,1.59655,1.59638,1.59648,385500002.0
2006-11-16 23:51:00,1.59654,1.59664,1.59646,1.5965,156700000.0
2006-11-16 23:52:00,1.59654,1.59669,1.59642,1.59657,375199999.0
2006-11-16 23:53:00,1.59656,1.59665,1.59639,1.59665,160900002.0
2006-11-16 23:54:00,1.59659,1.59664,1.59632,1.59632,215899998.0
2006-11-16 23:55:00,1.5965,1.59662,1.59642,1.59646,362000004.0
2006-11-16 23:56:00,1.59662,1.59662,1.59638,1.59642,405000001.0
2006-11-16 23:57:00,1.59657,1.59666,1.5964,1.59655,361099997.0
2006-11-16 23:58:00,1.59662,1.59667,1.59647,1.59665,402600002.0
2006-11-16 23:59:00,1.5965,1.59672,1.59645,1.5966,183200000.0
2006-11-17 00:00:00,1.59653,1.59666,1.59639,1.59644,317800001.0
2006-11-17 00:01:00,1.59647,1.59667,1.59642,1.59655,284700000.0
2006-11-17 00:02:00,1.59667,1.5968,1.59667,1.5968,34700000.0
2006-11-17 00:03:00,1.59672,1.59679,1.59672,1.59678,67900002.0
2006-11-17 00:04:00,1.59659,1.59669,1.59643,1.59657,229600000.0
2006-11-17 00:05:00,1.59664,1.59682,1.59664,1.59682,167900003.0
2006-11-17 00:06:00,1.5966,1.59675,1.5966,1.59675,30299999.0
2006-11-17 00:07:00,1.59657,1.5968,1.59654,1.5966,342999998.0
2006-11-17 00:08:00,1.59661,1.59676,1.59661,1.59676,74100000.0
2006-11-17 00:09:00,1.59681,1.59681,1.5965,1.5965,260899999.0
2006-11-17 00:10:00,1.59665,1.59665,1.5966,1.5966,25600000.0
2006-11-17 00:11:00,1.59651,1.5966,1.5964,1.59658,271500000.0
2006-11-17 00:12:00,1.59633,1.59652,1.59632,1.59652,136500003.0
2006-11-17 00:13:00,1.59658,1.59658,1.59636,1.5964,123800002.0
2006-11-17 00:14:00,1.59635,1.59656,1.59635,1.59656,137600001.0
2006-11-17 00:15:00,1.59641,1.59655,1.59629,1.59654,219899997.0
2006-11-17 00:16:00,1.59656,1.59656,1.59644,1.59644,90299997.0
2006-11-17 00:17:00,1.59636,1.59658,1.59628,1.5965,463700003.0
2006-11-17 00:18:00,1.59647,1.59666,1.59633,1.59659,345100008.0
2006-11-17 00:19:00,1.59651,1.59663,1.59643,1.5965,234400005.0
2006-11-17 00:20:00,1.59658,1.59664,1.59642,1.59658,203500000.0
2006-11-17 00:21:00,1.59645,1.59657,1.59633,1.59646,317800001.0
2006-11-17 00:22:00,1.59658,1.59658,1.59638,1.59653,227500002.0
2006-11-17 00:23:00,1.59654,1.59658,1.59575,1.59587,186699999.0
2006-11-17 00:24:00,1.59652,1.5966,1.59627,1.59627,295800002.0
2006-11-17 00:25:00,1.59653,1.59673,1.59636,1.59662,343000003.0
2006-11-17 00:26:00,1.59656,1.59658,1.59635,1.59636,305500001.0
2006-11-17 00:27:00,1.5965,1.5965,1.5964,1.5964,25699999.0
2006-11-17 00:28:00,1.59646,1.59655,1.59634,1.59634,179200000.0
2006-11-17 00:29:00,1.59639,1.59653,1.59639,1.59653,87700000.0
2006-11-17 00:30:00,1.59663,1.59663,1.5964,1.59648,274299999.0
2006-11-17 00:31:00,1.59648,1.59663,1.59645,1.59651,361700006.0
2006-11-17 00:32:00,1.59654,1.59654,1.59639,1.59639,78300002.0
2006-11-17 00:33:00,1.59638,1.59651,1.59629,1.59641,247599995.0
2006-11-17 00:34:00,1.5964,1.59647,1.59624,1.5963,328200001.0
2006-11-17 00:35:00,1.596,1.59632,1.59581,1.59618,405900001.0
2006-11-17 00:36:00,1.59636,1.59642,1.59634,1.59638,22200000.0
2006-11-17 00:37:00,1.59625,1.59642,1.59625,1.59636,156500003.0
2006-11-17 00:38:00,1.59634,1.59642,1.59634,1.59642,59099999.0
2006-11-17 00:39:00,1.5963,1.5964,1.5963,1.5964,30400000.0
2006-11-17 00:40:00,1.59636,1.59643,1.59624,1.59632,83200000.0
2006-11-17 00:41:00,1.59639,1.59639,1.59627,1.59627,59200000.0
2006-11-17 00:42:00,1.5963,1.59645,1.59626,1.59638,266800004.0
2006-11-17 00:43:00,1.59593,1.59655,1.5957,1.59655,325900001.0
2006-11-17 00:44:00,1.59628,1.59648,1.59626,1.59626,163199999.0
2006-11-17 00:45:00,1.59624,1.59638,1.59609,1.59629,282399999.0
2006-11-17 00:46:00,1.59592,1.59633,1.59584,1.5963,378800006.0
2006-11-17 00:47:00,1.59622,1.5963,1.59599,1.59616,204399998.0
2006-11-17 00:48:00,1.5961,1.59639,1.596,1.59617,308400003.0
2006-11-17 00:49:00,1.59628,1.59641,1.59622,1.59622,179700006.0
2006-11-17 00:50:00,1.5962,1.59643,1.59617,1.59643,367200000.0
2006-11-17 00:51:00,1.59594,1.59642,1.59594,1.59619,221600005.0
2006-11-17 00:52:00,1.5963,1.5963,1.59564,1.59601,370700003.0
2006-11-17 00:53:00,1.59637,1.59639,1.59619,1.59622,136900002.0
2006-11-17 00:54:00,1.59632,1.59639,1.59619,1.59639,127500000.0
2006-11-17 00:55:00,1.5959,1.59618,1.59559,1.59609,382399996.0
2006-11-17 00:56:00,1.5962,1.59625,1.59593,1.59593,340400001.0
2006-11-17 00:57:00,1.59598,1.59638,1.59587,1.5961,373000002.0
2006-11-17 00:58:00,1.59628,1.59643,1.59614,1.59631,147300001.0
2006-11-17 00:59:00,1.59605,1.59633,1.59605,1.59633,119600001.0
2006-11-17 01:00:00,1.59621,1.5964,1.59617,1.59629,253800000.0
2006-11-17 01:01:00,1.59638,1.59639,1.59617,1.59622,366199999.0
2006-11-17 01:02:00,1.5963,1.59635,1.5962,1.59629,283999999.0
2006-11-17 01:03:00,1.59616,1.59629,1.59601,1.59619,49400000.0
2006-11-17 01:04:00,1.59629,1.59639,1.59612,1.59639,443099995.0
2006-11-17 01:05:00,1.59624,1.59639,1.59618,1.59637,248599999.0
2006-11-17 01:06:00,1.59583,1.59655,1.59573,1.59603,427799999.0
2006-11-17 01:07:00,1.59629,1.59648,1.59624,1.59645,330200002.0
2006-11-17 01:08:00,1.5963,1.59642,1.59626,1.59642,176800001.0
2006-11-17 01:09:00,1.59643,1.59661,1.59626,1.5965,345100000.0
2006-11-17 01:10:00,1.59654,1.59662,1.59642,1.59657,334500002.0
2006-11-17 01:11:00,1.5966,1.59665,1.5966,1.59665,55900002.0
2006-11-17 01:12:00,1.59657,1.59663,1.59638,1.59638,255300001.0
2006-11-17 01:13:00,1.59641,1.59652,1.59622,1.59639,175799999.0
2006-11-17 01:14:00,1.59642,1.59658,1.59641,1.59655,253199999.0
2006-11-17 01:15:00,1.59648,1.59655,1.59638,1.5965,217499998.0
2006-11-17 01:16:00,1.5963,1.59645,1.5963,1.59645,88599999.0
2006-11-17 01:17:00,1.59635,1.59653,1.59601,1.5963,237599999.0
2006-11-17 01:18:00,1.59638,1.59653,1.59638,1.59649,246000000.0
2006-11-17 01:19:00,1.59647,1.59655,1.59633,1.5965,152000000.0
2006-11-17 01:20:00,1.59653,1.59653,1.59633,1.59637,111500001.0
2006-11-17 01:21:00,1.59648,1.59655,1.5964,1.5965,202500004.0
2006-11-17 01:22:00,1.59655,1.59655,1.5965,1.5965,63300002.0
2006-11-17 01:23:00,1.5964,1.5965,1.5964,1.5965,33500000.0
2006-11-17 01:24:00,1.59631,1.59647,1.59631,1.59647,106199997.0
2006-11-17 01:25:00,1.5964,1.5964,1.5962,1.5962,61500000.0
2006-11-17 01:26:00,1.59655,1.59655,1.5965,1.5965,83900000.0
2006-11-17 01:27:00,1.5963,1.5965,1.5963,1.5965,396900001.0
2006-11-17 01:28:00,1.59608,1.59635,1.59595,1.59617,496999998.0
2006-11-17 01:29:00,1.59634,1.59647,1.59626,1.59629,228800004.0
2006-11-17 01:30:00,1.59634,1.59646,1.59632,1.59642,28800000.0
2006-11-17 01:31:00,1.5964,1.5964,1.59626,1.59626,79900000.0
2006-11-17 01:32:00,1.59647,1.59655,1.5963,1.59655,391600004.0
2006-11-17 01:33:00,1.5965,1.5965,1.5964,1.5964,16000000.0
2006-11-17 01:34:00,1.59641,1.59653,1.59622,1.59643,439700003.0
2006-11-17 01:35:00,1.59645,1.59645,1.5963,1.5963,102799998.0
2006-11-17 01:36:00,1.59652,1.59652,1.59628,1.59644,232299999.0
2006-11-17 01:37:00,1.59635,1.59655,1.59635,1.5965,286700000.0
2006-11-17 01:38:00,1.59655,1.59658,1.59639,1.59654,385799998.0
2006-11-17 01:39:00,1.5964,1.59655,1.5963,1.59645,368800004.0
2006-11-17 01:40:00,1.5959,1.59636,1.5959,1.59633,266800000.0
2006-11-17 01:41:00,1.59648,1.59655,1.59635,1.5965,212200001.0
2006-11-17 01:42:00,1.59631,1.59643,1.59567,1.59573,395300003.0
2006-11-17 01:43:00,1.59663,1.59663,1.59643,1.59643,164100000.0
2006-11-17 01:44:00,1.59648,1.59653,1.59647,1.59652,113399999.0
2006-11-17 01:45:00,1.59645,1.59653,1.59639,1.59653,190100004.0
2006-11-17 01:46:00,1.5961,1.59658,1.59608,1.59658,351199997.0
2006-11-17 01:47:00,1.59652,1.59652,1.59632,1.59632,251100003.0
2006-11-17 01:48:00,1.59647,1.59651,1.59632,1.59636,331200004.0
2006-11-17 01:49:00,1.59648,1.59648,1.59629,1.59637,145400001.0
2006-11-17 01:50:00,1.59642,1.59648,1.59633,1.59636,79900000.0
2006-11-17 01:51:00,1.5965,1.5965,1.5964,1.5964,35800000.0
2006-11-17 01:52:00,1.59645,1.59645,1.5963,1.5963,16000000.0
2006-11-17 01:53:00,1.59621,1.59642,1.59613,1.59633,292999995.0
2006-11-17 01:54:00,1.5965,1.59655,1.59632,1.59641,142500002.0
2006-11-17 01:55:00,1.59641,1.59649,1.59627,1.59649,389000005.0
2006-11-17 01:56:00,1.59645,1.59645,1.5963,1.5963,42299999.0
2006-11-17 01:57:00,1.5965,1.59655,1.59642,1.59648,46300000.0
2006-11-17 01:58:00,1.5965,1.59655,1.5963,1.5963,184699998.0
2006-11-17 01:59:00,1.59647,1.59655,1.59634,1.59647,176199999.0
2006-11-17 02:00:00,1.59652,1.59652,1.59617,1.59621,235600000.0
2006-11-17 02:01:00,1.59626,1.59642,1.59626,1.59642,206799997.0
2006-11-17 02:02:00,1.59618,1.59641,1.59608,1.59627,259400003.0
2006-11-17 02:03:00,1.59632,1.59643,1.5962,1.59635,337600004.0
2006-11-17 02:04:00,1.59642,1.59655,1.59631,1.59649,445100001.0
2006-11-17 02:05:00,1.5963,1.59645,1.59616,1.59632,271499998.0
2006-11-17 02:06:00,1.59641,1.59652,1.59633,1.59642,194399999.0
2006-11-17 02:07:00,1.59629,1.59647,1.59624,1.59646,449899997.0
2006-11-17 02:08:00,1.59632,1.59642,1.596,1.59618,205600000.0
2006-11-17 02:09:00,1.5963,1.59645,1.59629,1.5964,135900001.0
2006-11-17 02:10:00,1.5963,1.5964,1.5963,1.5964,114099998.0
2006-11-17 02:11:00,1.59638,1.59638,1.59607,1.59611,206300001.0
2006-11-17 02:12:00,1.59627,1.59645,1.59627,1.59645,61500000.0
2006-11-17 02:13:00,1.59648,1.59653,1.59619,1.59619,290600001.0
2006-11-17 02:14:00,1.5962,1.59642,1.59617,1.59642,167400000.0
2006-11-17 02:15:00,1.59632,1.59645,1.5962,1.59635,249300002.0
2006-11-17 02:16:00,1.59624,1.59642,1.59624,1.59642,63900000.0
2006-11-17 02:17:00,1.59627,1.59644,1.59627,1.59644,95899996.0
2006-11-17 02:18:00,1.59634,1.59648,1.59634,1.59648,110699999.0
2006-11-17 02:19:00,1.59658,1.59658,1.59656,1.59656,66300001.0
2006-11-17 02:20:00,1.59638,1.59655,1.59635,1.59647,292200005.0
2006-11-17 02:21:00,1.59642,1.59657,1.59629,1.59635,309799996.0
2006-11-17 02:22:00,1.5964,1.59646,1.59619,1.59622,410899998.0
2006-11-17 02:23:00,1.59638,1.59643,1.59621,1.59629,214599999.0
2006-11-17 02:24:00,1.59643,1.59656,1.59626,1.59651,392899995.0
2006-11-17 02:25:00,1.59653,1.59653,1.59643,1.59643,44800000.0
2006-11-17 02:26:00,1.59645,1.59651,1.59631,1.59634,192900003.0
2006-11-17 02:27:00,1.59637,1.59645,1.5962,1.59635,147700000.0
2006-11-17 02:28:00,1.5964,1.59654,1.59624,1.59628,349000002.0
2006-11-17 02:29:00,1.59625,1.5965,1.5962,1.5965,367400006.0
2006-11-17 02:30:00,1.59636,1.5965,1.59618,1.59648,206400000.0
2006-11-17 02:31:00,1.5959,1.5964,1.59585,1.59606,364700003.0
2006-11-17 02:32:00,1.59632,1.59645,1.59622,1.59629,367299998.0
2006-11-17 02:33:00,1.59634,1.59646,1.59634,1.59646,77200001.0
2006-11-17 02:34:00,1.59604,1.59646,1.59581,1.59613,290200003.0
2006-11-17 02:35:00,1.59654,1.59658,1.59633,1.59652,551100000.0
2006-11-17 02:36:00,1.59644,1.59652,1.59621,1.59636,93400000.0
2006-11-17 02:37:00,1.59643,1.59656,1.59622,1.59636,413399995.0
2006-11-17 02:38:00,1.59634,1.59648,1.59627,1.5964,199900004.0
2006-11-17 02:39:00,1.5965,1.5965,1.5964,1.5964,45400002.0
2006-11-17 02:40:00,1.59657,1.59662,1.59639,1.59647,189799999.0
2006-11-17 02:41:00,1.59652,1.59652,1.59627,1.5963,323399998.0
2006-11-17 02:42:00,1.59654,1.59662,1.59642,1.59643,461900007.0
2006-11-17 02:43:00,1.59652,1.59658,1.59647,1.5965,236900004.0
2006-11-17 02:44:00,1.59641,1.59658,1.59641,1.59658,129400000.0
2006-11-17 02:45:00,1.59653,1.59657,1.59645,1.5965,104599998.0
2006-11-17 02:46:00,1.5963,1.59645,1.5962,1.59635,87000000.0
2006-11-17 02:47:00,1.59621,1.59645,1.59621,1.59645,421700001.0
2006-11-17 02:48:00,1.59647,1.59656,1.59635,1.59649,234399999.0
2006-11-17 02:49:00,1.59642,1.59651,1.59632,1.59643,151699999.0
2006-11-17 02:50:00,1.59652,1.59661,1.5964,1.59658,180800002.0
2006-11-17 02:51:00,1.59656,1.59663,1.59644,1.59652,337699999.0
2006-11-17 02:52:00,1.59645,1.59653,1.59627,1.59636,303600000.0
2006-11-17 02:53:00,1.59653,1.59663,1.59639,1.59659,362899998.0
2006-11-17 02:54:00,1.59656,1.59659,1.59647,1.59653,90800002.0
2006-11-17 02:55:00,1.59643,1.59653,1.59632,1.59648,353100002.0
2006-11-17 02:56:00,1.59634,1.59647,1.59621,1.59636,150200000.0
2006-11-17 02:57:00,1.59647,1.59653,1.59627,1.59637,199800002.0
2006-11-17 02:58:00,1.59645,1.59657,1.59631,1.59643,315900000.0
2006-11-17 02:59:00,1.59628,1.59642,1.59619,1.59628,269999999.0
2006-11-17 03:00:00,1.59628,1.59633,1.59607,1.59607,222099998.0
2006-11-17 03:01:00,1.59625,1.59651,1.59614,1.5963,447000002.0
2006-11-17 03:02:00,1.59616,1.59637,1.59595,1.59616,212700001.0
2006-11-17 03:03:00,1.59627,1.59635,1.59613,1.59625,28399999.0
2006-11-17 03:04:00,1.59594,1.59605,1.59557,1.59584,424499997.0
2006-11-17 03:05:00,1.5963,1.5963,1.5962,1.5962,60700001.0
2006-11-17 03:06:00,1.59635,1.59635,1.5963,1.5963,48000000.0
2006-11-17 03:07:00,1.59624,1.59628,1.5961,1.59613,202500000.0
2006-11-17 03:08:00,1.59617,1.59637,1.59614,1.59622,172400000.0
2006-11-17 03:09:00,1.59616,1.59635,1.59616,1.59635,189800000.0
2006-11-17 03:10:00,1.5964,1.59645,1.5962,1.59631,243300001.0
2006-11-17 03:11:00,1.59616,1.59634,1.59613,1.59615,257799998.0
2006-11-17 03:12:00,1.5962,1.59634,1.59601,1.59627,268700003.0
2006-11-17 03:13:00,1.59618,1.59635,1.59613,1.5962,115099998.0
2006-11-17 03:14:00,1.59625,1.59636,1.59612,1.59622,211300002.0
2006-11-17 03:15:00,1.59609,1.59622,1.59602,1.59613,233699999.0
2006-11-17 03:16:00,1.59613,1.59637,1.59592,1.59608,192600000.0
2006-11-17 03:17:00,1.59605,1.59629,1.59605,1.59617,365900000.0
2006-11-17 03:18:00,1.59607,1.59634,1.59606,1.59622,327300002.0
2006-11-17 03:19:00,1.59622,1.59622,1.59596,1.59596,270699999.0
2006-11-17 03:20:00,1.59599,1.59623,1.59599,1.59623,98400000.0
2006-11-17 03:21:00,1.59623,1.5963,1.59615,1.59622,187600001.0
2006-11-17 03:22:00,1.59625,1.59625,1.5962,1.5962,62400002.0
2006-11-17 03:23:00,1.5962,1.59623,1.59602,1.59602,152699999.0
2006-11-17 03:24:00,1.59608,1.59624,1.59606,1.59618,309599998.0
2006-11-17 03:25:00,1.596,1.5961,1.596,1.5961,36899999.0
2006-11-17 03:26:00,1.5961,1.59619,1.59603,1.59603,119099999.0
2006-11-17 03:27:00,1.5961,1.5962,1.5961,1.5962,110899999.0
2006-11-17 03:28:00,1.59534,1.5961,1.59523,1.5961,117499999.0
2006-11-17 03:29:00,1.59615,1.59627,1.59605,1.5962,66300000.0
2006-11-17 03:30:00,1.59618,1.59618,1.59606,1.59606,36000000.0
2006-11-17 03:31:00,1.5961,1.5962,1.5961,1.5962,123100001.0
2006-11-17 03:32:00,1.59512,1.59589,1.59512,1.59589,223900000.0
2006-11-17 03:33:00,1.59618,1.59625,1.59605,1.59623,204599998.0
2006-11-17 03:34:00,1.59623,1.59629,1.59605,1.59623,305500002.0
2006-11-17 03:35:00,1.5962,1.5962,1.5961,1.5961,16000000.0
2006-11-17 03:36:00,1.59618,1.59625,1.59612,1.5962,28000000.0
2006-11-17 03:37:00,1.59615,1.59625,1.59602,1.59609,207700000.0
2006-11-17 03:38:00,1.59625,1.59625,1.59612,1.59612,71800000.0
2006-11-17 03:39:00,1.59603,1.59625,1.59603,1.59625,84600000.0
2006-11-17 03:40:00,1.59621,1.59621,1.59588,1.59591,227400003.0
2006-11-17 03:41:00,1.59587,1.59617,1.59587,1.59617,202400003.0
2006-11-17 03:42:00,1.59609,1.59619,1.59599,1.59602,251000000.0
2006-11-17 03:43:00,1.59601,1.59622,1.59598,1.59613,218400002.0
2006-11-17 03:44:00,1.59622,1.59632,1.59595,1.59595,437399998.0
2006-11-17 03:45:00,1.59621,1.59635,1.59614,1.5963,544100002.0
2006-11-17 03:46:00,1.59629,1.59629,1.59608,1.59621,208599999.0
2006-11-17 03:47:00,1.59607,1.59632,1.59607,1.59632,206000002.0
2006-11-17 03:48:00,1.59628,1.59641,1.59615,1.5963,147200001.0
2006-11-17 03:49:00,1.59615,1.59632,1.59615,1.59632,15400000.0
2006-11-17 03:50:00,1.59638,1.59645,1.59622,1.59636,360500002.0
2006-11-17 03:51:00,1.59639,1.59639,1.59624,1.59631,234099998.0
2006-11-17 03:52:00,1.59633,1.59633,1.59607,1.59622,185700000.0
2006-11-17 03:53:00,1.5963,1.59635,1.59622,1.59628,79899998.0
2006-11-17 03:54:00,1.59639,1.59652,1.59635,1.59643,252599998.0
2006-11-17 03:55:00,1.59649,1.59659,1.59631,1.5965,323000003.0
2006-11-17 03:56:00,1.59631,1.59657,1.59631,1.59656,198700000.0
2006-11-17 03:57:00,1.59656,1.59659,1.59631,1.59634,275900003.0
2006-11-17 03:58:00,1.5965,1.59658,1.59631,1.59631,327399997.0
2006-11-17 03:59:00,1.59645,1.59652,1.5963,1.59637,338199997.0
2006-11-17 04:00:00,1.59646,1.59653,1.59626,1.59641,500799996.0
2006-11-17 04:01:00,1.59641,1.59651,1.59627,1.5963,483200000.0
2006-11-17 04:02:00,1.5964,1.5965,1.59632,1.59641,199700000.0
2006-11-17 04:03:00,1.59603,1.5964,1.59587,1.59621,251899998.0
2006-11-17 04:04:00,1.59642,1.59649,1.5963,1.59641,253200000.0
2006-11-17 04:05:00,1.59635,1.59651,1.59632,1.59645,481499999.0
2006-11-17 04:06:00,1.59645,1.5965,1.5963,1.59643,380400010.0
2006-11-17 04:07:00,1.59634,1.5965,1.5962,1.5965,612900004.0
2006-11-17 04:08:00,1.59645,1.5965,1.59628,1.59642,206700001.0
2006-11-17 04:09:00,1.59633,1.59649,1.59614,1.59633,277300001.0
2006-11-17 04:10:00,1.5964,1.59649,1.59631,1.59642,152900001.0
2006-11-17 04:11:00,1.59645,1.5965,1.59624,1.59624,319400000.0
2006-11-17 04:12:00,1.59623,1.59634,1.59592,1.5962,265199999.0
2006-11-17 04:13:00,1.59637,1.59643,1.59625,1.59631,280600004.0
2006-11-17 04:14:00,1.59647,1.59649,1.59626,1.59626,233900000.0
2006-11-17 04:15:00,1.5964,1.59645,1.5964,1.59645,73500000.0
2006-11-17 04:16:00,1.59642,1.5965,1.59624,1.59632,407300004.0
2006-11-17 04:17:00,1.5964,1.5964,1.5963,1.5963,99300004.0
2006-11-17 04:18:00,1.59632,1.59645,1.59632,1.59645,81000002.0
2006-11-17 04:19:00,1.59635,1.59649,1.5962,1.59628,617699993.0
2006-11-17 04:20:00,1.59637,1.59656,1.59626,1.59656,431000000.0
2006-11-17 04:21:00,1.59643,1.59652,1.59628,1.59639,202600002.0
2006-11-17 04:22:00,1.59628,1.59655,1.59616,1.59642,343600005.0
2006-11-17 04:23:00,1.59634,1.5965,1.59619,1.59633,521300006.0
2006-11-17 04:24:00,1.59645,1.5965,1.59629,1.59633,310800003.0
2006-11-17 04:25:00,1.59648,1.59655,1.59626,1.59634,316700001.0
2006-11-17 04:26:00,1.59655,1.59659,1.59641,1.59651,312399994.0
2006-11-17 04:27:00,1.59626,1.59666,1.59626,1.59666,266299996.0
2006-11-17 04:28:00,1.59652,1.5966,1.59642,1.59652,65899998.0
2006-11-17 04:29:00,1.59653,1.59653,1.59635,1.59635,95199998.0
2006-11-17 04:30:00,1.5963,1.59653,1.5963,1.59653,46700000.0
2006-11-17 04:31:00,1.59655,1.59658,1.5964,1.59658,320500003.0
2006-11-17 04:32:00,1.59637,1.59653,1.59637,1.59653,176900000.0
2006-11-17 04:33:00,1.5966,1.5966,1.59636,1.59657,158000001.0
2006-11-17 04:34:00,1.59661,1.59661,1.59639,1.59643,206100002.0
2006-11-17 04:35:00,1.59603,1.59646,1.59592,1.5962,470100000.0
2006-11-17 04:36:00,1.59655,1.59655,1.5965,1.5965,95900002.0
2006-11-17 04:37:00,1.59657,1.59657,1.59633,1.59634,353900002.0
2006-11-17 04:38:00,1.5965,1.59655,1.5964,1.59649,218999995.0
2006-11-17 04:39:00,1.59639,1.59653,1.59619,1.59629,368300006.0
2006-11-17 04:40:00,1.59641,1.59656,1.59634,1.59634,323500000.0
2006-11-17 04:41:00,1.59648,1.59648,1.59624,1.59624,84299999.0
2006-11-17 04:42:00,1.5964,1.5965,1.59631,1.59635,353600002.0
2006-11-17 04:43:00,1.59641,1.59654,1.59627,1.59648,218700000.0
2006-11-17 04:44:00,1.59615,1.59659,1.59607,1.59638,391299996.0
2006-11-17 04:45:00,1.59625,1.59647,1.59622,1.59638,254999997.0
2006-11-17 04:46:00,1.59635,1.59653,1.59634,1.59634,142500000.0
2006-11-17 04:47:00,1.59647,1.59648,1.59624,1.59635,242700004.0
2006-11-17 04:48:00,1.59636,1.59644,1.59625,1.59644,262800001.0
2006-11-17 04:49:00,1.5966,1.59662,1.5964,1.59645,394700000.0
2006-11-17 04:50:00,1.5964,1.59651,1.59629,1.5964,332899999.0
2006-11-17 04:51:00,1.59642,1.59653,1.59634,1.59644,236299997.0
2006-11-17 04:52:00,1.5965,1.5965,1.5964,1.5964,33500000.0
2006-11-17 04:53:00,1.59638,1.59654,1.59631,1.59643,187100000.0
2006-11-17 04:54:00,1.59627,1.59646,1.59622,1.59631,241100000.0
2006-11-17 04:55:00,1.59645,1.59649,1.59628,1.5963,388300000.0
2006-11-17 04:56:00,1.59641,1.59647,1.59633,1.59638,96100000.0
2006-11-17 04:57:00,1.59643,1.59647,1.59627,1.5964,337000004.0
2006-11-17 04:58:00,1.59634,1.5965,1.59628,1.5964,401400000.0
2006-11-17 04:59:00,1.59626,1.59637,1.59626,1.59637,193199998.0
2006-11-17 05:00:00,1.59625,1.59644,1.59625,1.59628,277100000.0
2006-11-17 05:01:00,1.59637,1.59637,1.59622,1.59632,136899998.0
2006-11-17 05:02:00,1.59608,1.59635,1.59608,1.5963,134999998.0
2006-11-17 05:03:00,1.59629,1.59637,1.59615,1.59628,256800000.0
2006-11-17 05:04:00,1.5963,1.5963,1.59609,1.59609,192599997.0
2006-11-17 05:05:00,1.59615,1.59625,1.59615,1.59625,42299999.0
2006-11-17 05:06:00,1.59624,1.59632,1.59611,1.5962,303500002.0
2006-11-17 05:07:00,1.59631,1.59635,1.5962,1.5962,294000002.0
2006-11-17 05:08:00,1.59627,1.59643,1.5962,1.59628,235100001.0
2006-11-17 05:09:00,1.5962,1.59634,1.59619,1.59631,124000002.0
2006-11-17 05:10:00,1.59618,1.59632,1.59611,1.59624,242799997.0
2006-11-17 05:11:00,1.59638,1.59642,1.59616,1.59616,205200005.0
2006-11-17 05:12:00,1.59615,1.59643,1.59614,1.59643,320800002.0
2006-11-17 05:13:00,1.5961,1.59627,1.59578,1.59609,138300000.0
2006-11-17 05:14:00,1.59638,1.59645,1.59624,1.5963,195400004.0
2006-11-17 05:15:00,1.59636,1.59645,1.59628,1.59643,367899999.0
2006-11-17 05:16:00,1.59638,1.59643,1.59621,1.59633,367900003.0
2006-11-17 05:17:00,1.59645,1.59645,1.59633,1.59637,99799998.0
2006-11-17 05:18:00,1.59639,1.59643,1.59627,1.59629,141299999.0
2006-11-17 05:19:00,1.59636,1.59636,1.59616,1.59627,114999998.0
2006-11-17 05:20:00,1.59622,1.59638,1.59622,1.59638,115799999.0
2006-11-17 05:21:00,1.5964,1.5964,1.5961,1.5961,301899999.0
2006-11-17 05:22:00,1.5964,1.59645,1.59629,1.5963,188700001.0
2006-11-17 05:23:00,1.59629,1.5964,1.59619,1.59619,216800003.0
2006-11-17 05:24:00,1.59581,1.59641,1.59581,1.59622,258899998.0
2006-11-17 05:25:00,1.59638,1.59643,1.59625,1.5963,408700006.0
2006-11-17 05:26:00,1.59627,1.59639,1.59627,1.59639,84800000.0
2006-11-17 05:27:00,1.59622,1.59639,1.59611,1.59622,482299999.0
2006-11-17 05:28:00,1.59645,1.59645,1.5964,1.5964,22400000.0
2006-11-17 05:29:00,1.59637,1.59645,1.59633,1.59645,51100000.0
2006-11-17 05:30:00,1.5963,1.5964,1.5963,1.5964,48700001.0
2006-11-17 05:31:00,1.5964,1.59645,1.5964,1.59645,40800000.0
2006-11-17 05:32:00,1.5963,1.59645,1.59629,1.5964,250000001.0
2006-11-17 05:33:00,1.59617,1.59647,1.59617,1.59645,295799999.0
2006-11-17 05:34:00,1.59631,1.59645,1.59622,1.59638,303000004.0
2006-11-17 05:35:00,1.59593,1.59644,1.59589,1.59639,414299999.0
2006-11-17 05:36:00,1.59608,1.59642,1.59607,1.59642,327499996.0
2006-11-17 05:37:00,1.59645,1.59645,1.59619,1.5962,391300001.0
2006-11-17 05:38:00,1.59645,1.59647,1.59645,1.59647,52799999.0
2006-11-17 05:39:00,1.59633,1.5964,1.59617,1.59617,184700000.0
2006-11-17 05:40:00,1.59631,1.59638,1.59617,1.59634,142700001.0
2006-11-17 05:41:00,1.59632,1.59645,1.59632,1.59645,99000000.0
2006-11-17 05:42:00,1.5964,1.5964,1.59622,1.59622,138999998.0
2006-11-17 05:43:00,1.59632,1.59646,1.59617,1.59638,231300001.0
2006-11-17 05:44:00,1.59639,1.59647,1.59626,1.59638,77500000.0
2006-11-17 05:45:00,1.59629,1.59642,1.59624,1.59635,116799999.0
2006-11-17 05:46:00,1.59637,1.59641,1.59614,1.59623,220900000.0
2006-11-17 05:47:00,1.59645,1.59645,1.59619,1.59629,316400000.0
2006-11-17 05:48:00,1.59642,1.59647,1.59625,1.59625,433000002.0
2006-11-17 05:49:00,1.59628,1.59645,1.59613,1.59631,413500000.0
2006-11-17 05:50:00,1.59645,1.59645,1.59622,1.59629,334500000.0
2006-11-17 05:51:00,1.59638,1.59645,1.59626,1.59632,244300000.0
2006-11-17 05:52:00,1.59634,1.59642,1.59615,1.59637,372899999.0
2006-11-17 05:53:00,1.59635,1.59642,1.5962,1.59623,401200001.0
2006-11-17 05:54:00,1.59626,1.59645,1.59615,1.5963,335500000.0
2006-11-17 05:55:00,1.59623,1.59642,1.59616,1.59627,205400000.0
2006-11-17 05:56:00,1.59626,1.59638,1.59626,1.59638,86299999.0
2006-11-17 05:57:00,1.59625,1.59636,1.59619,1.59636,309699999.0
2006-11-17 05:58:00,1.59627,1.59637,1.59619,1.59632,401200001.0
2006-11-17 05:59:00,1.5964,1.5964,1.59623,1.59625,357300000.0
2006-11-17 06:00:00,1.59621,1.59637,1.59611,1.59637,202000002.0
2006-11-17 06:01:00,1.5963,1.59642,1.59616,1.59632,350600002.0
2006-11-17 06:02:00,1.59625,1.59635,1.59625,1.59635,95899999.0
2006-11-17 06:03:00,1.5964,1.59645,1.5963,1.59639,267600002.0
2006-11-17 06:04:00,1.59637,1.59664,1.59625,1.59647,365499999.0
2006-11-17 06:05:00,1.5966,1.59667,1.59651,1.59651,361400001.0
2006-11-17 06:06:00,1.59659,1.59667,1.59644,1.5966,366699996.0
2006-11-17 06:07:00,1.59641,1.59665,1.59636,1.59648,185700004.0
2006-11-17 06:08:00,1.5965,1.59665,1.59639,1.59639,194600000.0
2006-11-17 06:09:00,1.59665,1.59668,1.59646,1.59652,423199999.0
2006-11-17 06:10:00,1.59662,1.59665,1.59639,1.5964,148400000.0
2006-11-17 06:11:00,1.59662,1.59676,1.59649,1.59665,288600001.0
2006-11-17 06:12:00,1.59661,1.59671,1.59648,1.59663,299299996.0
2006-11-17 06:13:00,1.5965,1.59662,1.5965,1.59654,54199999.0
2006-11-17 06:14:00,1.59652,1.59662,1.59634,1.59644,196499999.0
2006-11-17 06:15:00,1.59651,1.59651,1.59636,1.59636,176799999.0
2006-11-17 06:16:00,1.59613,1.59643,1.59613,1.59626,248400002.0
2006-11-17 06:17:00,1.5963,1.59645,1.5963,1.59645,146699999.0
2006-11-17 06:18:00,1.59645,1.59645,1.59624,1.59628,123099998.0
2006-11-17 06:19:00,1.5964,1.59645,1.59622,1.59622,310700001.0
2006-11-17 06:20:00,1.59645,1.59645,1.59624,1.59628,328500002.0
2006-11-17 06:21:00,1.59643,1.59653,1.59642,1.59653,65600000.0
2006-11-17 06:22:00,1.59655,1.59655,1.59629,1.59629,349800002.0
2006-11-17 06:23:00,1.59651,1.59652,1.59619,1.59633,487300001.0
2006-11-17 06:24:00,1.59632,1.59651,1.59626,1.59651,220599998.0
2006-11-17 06:25:00,1.59643,1.59649,1.5963,1.59633,342299998.0
2006-11-17 06:26:00,1.59654,1.59654,1.59615,1.59627,267699998.0
2006-11-17 06:27:00,1.59655,1.59658,1.59639,1.59648,278400004.0
2006-11-17 06:28:00,1.59649,1.59656,1.5963,1.59646,322700002.0
2006-11-17 06:29:00,1.59654,1.59654,1.5963,1.59642,162400001.0
2006-11-17 06:30:00,1.59645,1.59647,1.59629,1.5964,176100001.0
2006-11-17 06:31:00,1.59633,1.59642,1.59626,1.59638,157300002.0
2006-11-17 06:32:00,1.5964,1.59648,1.59632,1.59636,275600000.0
2006-11-17 06:33:00,1.59647,1.59651,1.59627,1.59635,474600002.0
2006-11-17 06:34:00,1.59643,1.59655,1.59635,1.59655,288699999.0
2006-11-17 06:35:00,1.59636,1.59656,1.59633,1.59642,393700003.0
2006-11-17 06:36:00,1.59628,1.59647,1.59618,1.59618,230900002.0
2006-11-17 06:37:00,1.59635,1.59647,1.59624,1.59646,284099997.0
2006-11-17 06:38:00,1.59642,1.59643,1.59621,1.59631,238400000.0
2006-11-17 06:39:00,1.59623,1.59647,1.59623,1.59628,341400001.0
2006-11-17 06:40:00,1.5962,1.5964,1.5962,1.59639,362100004.0
2006-11-17 06:41:00,1.59649,1.59649,1.59628,1.59636,201499998.0
2006-11-17 06:42:00,1.5965,1.59655,1.5964,1.59649,272500001.0
2006-11-17 06:43:00,1.59648,1.59655,1.59632,1.5965,265100002.0
2006-11-17 06:44:00,1.5964,1.5965,1.59634,1.59638,226199996.0
2006-11-17 06:45:00,1.59646,1.59655,1.59637,1.59637,263099999.0
2006-11-17 06:46:00,1.5965,1.59655,1.5963,1.5963,171600000.0
2006-11-17 06:47:00,1.59637,1.59651,1.59625,1.59631,266000004.0
2006-11-17 06:48:00,1.5965,1.5965,1.59637,1.59643,180000000.0
2006-11-17 06:49:00,1.59639,1.59648,1.59624,1.59637,110299999.0
2006-11-17 06:50:00,1.5962,1.59645,1.5962,1.59642,381199995.0
2006-11-17 06:51:00,1.59634,1.59646,1.59634,1.59646,47900000.0
2006-11-17 06:52:00,1.59645,1.59653,1.59632,1.59642,170100001.0
2006-11-17 06:53:00,1.59622,1.59634,1.59611,1.59621,208599998.0
2006-11-17 06:54:00,1.59623,1.59637,1.59608,1.59623,349100001.0
2006-11-17 06:55:00,1.59648,1.59654,1.59633,1.59643,238299999.0
2006-11-17 06:56:00,1.59645,1.5965,1.59632,1.59638,200100000.0
2006-11-17 06:57:00,1.59622,1.59656,1.59619,1.59637,274999999.0
2006-11-17 06:58:00,1.59637,1.5966,1.59629,1.59634,274500002.0
2006-11-17 06:59:00,1.59623,1.59642,1.59587,1.59594,349399998.0
2006-11-17 07:00:00,1.59638,1.5966,1.59632,1.5966,196999998.0
2006-11-17 07:01:00,1.59647,1.59666,1.59647,1.59658,301300003.0
2006-11-17 07:02:00,1.5964,1.5965,1.5964,1.5965,97500002.0
2006-11-17 07:03:00,1.5965,1.5965,1.5964,1.5964,206500000.0
2006-11-17 07:04:00,1.59543,1.59625,1.59543,1.59616,292199999.0
2006-11-17 07:05:00,1.59645,1.59652,1.59633,1.59646,230700002.0
2006-11-17 07:06:00,1.59614,1.59638,1.59601,1.59604,292300002.0
2006-11-17 07:07:00,1.59635,1.59645,1.59635,1.59645,46299999.0
2006-11-17 07:08:00,1.59642,1.59654,1.59631,1.59643,112799998.0
2006-11-17 07:09:00,1.59655,1.5967,1.59648,1.59648,398599997.0
2006-11-17 07:10:00,1.59652,1.59671,1.59649,1.59668,450700003.0
2006-11-17 07:11:00,1.59655,1.59662,1.59644,1.59645,132699999.0
2006-11-17 07:12:00,1.59646,1.59662,1.59646,1.59649,199699998.0
2006-11-17 07:13:00,1.59643,1.59663,1.59643,1.59644,213600001.0
2006-11-17 07:14:00,1.59628,1.59665,1.59616,1.5962,213200000.0
2006-11-17 07:15:00,1.59648,1.59666,1.59638,1.59657,316899999.0
2006-11-17 07:16:00,1.5963,1.59641,1.59604,1.59609,189900000.0
2006-11-17 07:17:00,1.59643,1.59658,1.59643,1.59658,159300002.0
2006-11-17 07:18:00,1.59653,1.59665,1.59641,1.59653,309000005.0
2006-11-17 07:19:00,1.5965,1.59659,1.59644,1.59649,129399998.0
2006-11-17 07:20:00,1.59646,1.59667,1.59646,1.5966,289099993.0
2006-11-17 07:21:00,1.59602,1.59645,1.59597,1.59606,195699998.0
2006-11-17 07:22:00,1.59655,1.59666,1.5964,1.59659,347800004.0
2006-11-17 07:23:00,1.59641,1.59656,1.59641,1.59656,86400002.0
2006-11-17 07:24:00,1.59663,1.59663,1.59636,1.59636,278100001.0
2006-11-17 07:25:00,1.59639,1.59658,1.59639,1.59655,339700000.0
2006-11-17 07:26:00,1.59655,1.59655,1.59622,1.59638,301199999.0
2006-11-17 07:27:00,1.59653,1.59657,1.59631,1.5964,337000002.0
2006-11-17 07:28:00,1.59648,1.59655,1.59627,1.59639,165599999.0
2006-11-17 07:29:00,1.5964,1.59655,1.59637,1.59644,134900000.0
2006-11-17 07:30:00,1.59641,1.59662,1.59641,1.59662,102900002.0
2006-11-17 07:31:00,1.59654,1.59662,1.59654,1.59662,28000000.0
2006-11-17 07:32:00,1.59663,1.59663,1.5964,1.5964,263699997.0
2006-11-17 07:33:00,1.5966,1.59665,1.59643,1.59658,174499998.0
2006-11-17 07:34:00,1.5966,1.59663,1.5964,1.59646,355899996.0
2006-11-17 07:35:00,1.59656,1.5967,1.59646,1.59662,282599999.0
2006-11-17 07:36:00,1.59663,1.59663,1.59653,1.59657,112599999.0
2006-11-17 07:37:00,1.59651,1.59661,1.59637,1.59652,50400001.0
2006-11-17 07:38:00,1.59662,1.59679,1.59658,1.59679,108600002.0
2006-11-17 07:39:00,1.59662,1.5968,1.59651,1.59656,273599997.0
2006-11-17 07:40:00,1.59667,1.59677,1.59656,1.59668,201199998.0
2006-11-17 07:41:00,1.5967,1.59675,1.59648,1.59663,339900001.0
2006-11-17 07:42:00,1.5966,1.5968,1.5966,1.59678,262500002.0
2006-11-17 07:43:00,1.59659,1.5968,1.59654,1.5968,445800005.0
2006-11-17 07:44:00,1.59682,1.59689,1.59668,1.59682,424300001.0
2006-11-17 07:45:00,1.59692,1.59724,1.59692,1.5971,317500002.0
2006-11-17 07:46:00,1.59701,1.59711,1.5968,1.5968,324200001.0
2006-11-17 07:47:00,1.59676,1.59693,1.59676,1.59687,323399997.0
2006-11-17 07:48:00,1.59682,1.59695,1.59675,1.59683,370600003.0
2006-11-17 07:49:00,1.59671,1.59685,1.59669,1.5968,145700003.0
2006-11-17 07:50:00,1.59684,1.59686,1.59674,1.59676,66300000.0
2006-11-17 07:51:00,1.59684,1.59692,1.59663,1.59676,341699999.0
2006-11-17 07:52:00,1.59678,1.59682,1.59665,1.59665,181700002.0
2006-11-17 07:53:00,1.59675,1.59676,1.59663,1.59664,85299998.0
2006-11-17 07:54:00,1.59674,1.5969,1.59662,1.59686,317100000.0
2006-11-17 07:55:00,1.59682,1.59685,1.5967,1.59672,179200001.0
2006-11-17 07:56:00,1.597,1.597,1.59674,1.5968,224100000.0
2006-11-17 07:57:00,1.5969,1.59695,1.5969,1.59695,12000000.0
2006-11-17 07:58:00,1.59677,1.59697,1.59677,1.59685,443200003.0
2006-11-17 07:59:00,1.59697,1.59707,1.59692,1.59701,349499994.0
2006-11-17 08:00:00,1.59681,1.59695,1.59663,1.59688,426000001.0
2006-11-17 08:01:00,1.59679,1.59698,1.5967,1.59698,360199998.0
2006-11-17 08:02:00,1.59686,1.59696,1.59664,1.59687,408900007.0
2006-11-17 08:03:00,1.59672,1.59694,1.59658,1.59694,363200000.0
2006-11-17 08:04:00,1.59686,1.59695,1.59672,1.59674,250699997.0
2006-11-17 08:05:00,1.59678,1.59696,1.59665,1.59672,300500003.0
2006-11-17 08:06:00,1.59665,1.59689,1.5966,1.59678,339100002.0
2006-11-17 08:07:00,1.59688,1.59693,1.59665,1.59685,396200002.0
2006-11-17 08:08:00,1.59673,1.5969,1.59673,1.5969,192799999.0
2006-11-17 08:09:00,1.59665,1.59687,1.59665,1.59687,167399999.0
2006-11-17 08:10:00,1.59672,1.5969,1.59652,1.59674,211399999.0
2006-11-17 08:11:00,1.59665,1.59689,1.59665,1.59687,121399998.0
2006-11-17 08:12:00,1.59673,1.5969,1.59664,1.59666,220700001.0
2006-11-17 08:13:00,1.5966,1.59683,1.59659,1.59681,306300003.0
2006-11-17 08:14:00,1.59669,1.59681,1.59655,1.59668,350700001.0
2006-11-17 08:15:00,1.59674,1.59684,1.59662,1.59673,70600002.0
2006-11-17 08:16:00,1.59672,1.59691,1.59658,1.59668,328200009.0
2006-11-17 08:17:00,1.59682,1.59696,1.59671,1.59696,145699998.0
2006-11-17 08:18:00,1.59685,1.59697,1.59681,1.59687,81999999.0
2006-11-17 08:19:00,1.59677,1.59686,1.59658,1.5968,154200004.0
2006-11-17 08:20:00,1.59674,1.59685,1.59664,1.59678,270800007.0
2006-11-17 08:21:00,1.59672,1.59693,1.59656,1.59686,162300000.0
2006-11-17 08:22:00,1.59689,1.59693,1.5967,1.59683,392900001.0
2006-11-17 08:23:00,1.5968,1.59688,1.59664,1.59677,205600001.0
2006-11-17 08:24:00,1.59669,1.59688,1.59665,1.5968,134299998.0
2006-11-17 08:25:00,1.59674,1.5969,1.59666,1.59677,119100002.0
2006-11-17 08:26:00,1.5969,1.5969,1.59664,1.59668,183100001.0
2006-11-17 08:27:00,1.59649,1.59685,1.59649,1.59685,99900002.0
2006-11-17 08:28:00,1.59638,1.59659,1.5963,1.59643,430700000.0
2006-11-17 08:29:00,1.59677,1.59683,1.59669,1.59683,167100001.0
2006-11-17 08:30:00,1.5968,1.59685,1.59672,1.59678,96600000.0
2006-11-17 08:31:00,1.59661,1.59685,1.59661,1.5968,374500002.0
2006-11-17 08:32:00,1.5968,1.59685,1.5967,1.5967,127800001.0
2006-11-17 08:33:00,1.59681,1.59695,1.5967,1.59689,378499996.0
2006-11-17 08:34:00,1.59689,1.59689,1.59676,1.59682,222499998.0
2006-11-17 08:35:00,1.5969,1.5969,1.59631,1.59641,221999998.0
2006-11-17 08:36:00,1.59618,1.59671,1.59615,1.59637,425699998.0
2006-11-17 08:37:00,1.59685,1.59694,1.59673,1.59687,342599997.0
2006-11-17 08:38:00,1.59682,1.59686,1.59671,1.59674,139000002.0
2006-11-17 08:39:00,1.5965,1.59686,1.5963,1.59644,367299999.0
2006-11-17 08:40:00,1.5968,1.59701,1.5968,1.59692,216000001.0
2006-11-17 08:41:00,1.59695,1.59703,1.59676,1.59697,277200002.0
2006-11-17 08:42:00,1.59685,1.59696,1.59672,1.5968,317600001.0
2006-11-17 08:43:00,1.59677,1.59706,1.59677,1.59689,328499999.0
2006-11-17 08:44:00,1.59691,1.59708,1.59691,1.59701,356500003.0
2006-11-17 08:45:00,1.59696,1.59705,1.59664,1.59695,313800003.0
2006-11-17 08:46:00,1.59694,1.59694,1.59677,1.59684,182200004.0
2006-11-17 08:47:00,1.59686,1.59691,1.59669,1.59678,309500002.0
2006-11-17 08:48:00,1.59682,1.59712,1.59671,1.59712,242900002.0
2006-11-17 08:49:00,1.59691,1.59713,1.59691,1.5971,177400000.0
2006-11-17 08:50:00,1.59722,1.59744,1.5972,1.59738,78700001.0
2006-11-17 08:51:00,1.59713,1.59729,1.59713,1.59729,55700002.0
2006-11-17 08:52:00,1.59704,1.59728,1.59704,1.59728,299800003.0
2006-11-17 08:53:00,1.59724,1.59733,1.59715,1.59725,365799999.0
2006-11-17 08:54:00,1.59723,1.59727,1.59708,1.59708,257900004.0
2006-11-17 08:55:00,1.59717,1.5973,1.59706,1.59711,342900001.0
2006-11-17 08:56:00,1.5971,1.5972,1.5971,1.5972,5400000.0
2006-11-17 08:57:00,1.59719,1.5973,1.59704,1.59716,276599999.0
2006-11-17 08:58:00,1.59702,1.59725,1.59702,1.59725,93300000.0
2006-11-17 08:59:00,1.59705,1.59716,1.59705,1.59716,75500000.0
2006-11-17 09:00:00,1.59707,1.59718,1.59697,1.5971,290800004.0
2006-11-17 09:01:00,1.5971,1.5972,1.59696,1.59718,292099996.0
2006-11-17 09:02:00,1.59673,1.59697,1.59664,1.59674,381800000.0
2006-11-17 09:03:00,1.59718,1.59722,1.59696,1.59715,253700001.0
2006-11-17 09:04:00,1.5972,1.59731,1.5971,1.59719,231400001.0
2006-11-17 09:05:00,1.59723,1.59737,1.5972,1.59737,198899996.0
2006-11-17 09:06:00,1.5974,1.59749,1.59723,1.5973,410500008.0
2006-11-17 09:07:00,1.59753,1.59762,1.59733,1.59748,330600004.0
2006-11-17 09:08:00,1.59765,1.59778,1.59753,1.59764,430900003.0
2006-11-17 09:09:00,1.59772,1.59778,1.59755,1.59755,301300007.0
2006-11-17 09:10:00,1.59757,1.59757,1.5973,1.59753,221700002.0
2006-11-17 09:11:00,1.59749,1.59768,1.59748,1.59758,386299998.0
2006-11-17 09:12:00,1.59751,1.59765,1.59744,1.59753,401800000.0
2006-11-17 09:13:00,1.59745,1.5976,1.59734,1.5976,288499999.0
2006-11-17 09:14:00,1.59759,1.59759,1.59735,1.59736,346700004.0
2006-11-17 09:15:00,1.59744,1.59753,1.59732,1.59737,292399996.0
2006-11-17 09:16:00,1.59752,1.59757,1.59734,1.59745,227299996.0
2006-11-17 09:17:00,1.59759,1.59759,1.5974,1.59753,222599997.0
2006-11-17 09:18:00,1.59753,1.59757,1.59751,1.59755,128600000.0
2006-11-17 09:19:00,1.59741,1.59744,1.59727,1.59733,104000002.0
2006-11-17 09:20:00,1.59738,1.5975,1.59725,1.59737,295900003.0
2006-11-17 09:21:00,1.59738,1.59738,1.59711,1.5972,232900003.0
2006-11-17 09:22:00,1.59731,1.59744,1.59725,1.59737,154199998.0
2006-11-17 09:23:00,1.59727,1.59738,1.59716,1.59722,218000001.0
2006-11-17 09:24:00,1.59706,1.59733,1.59702,1.59733,394100002.0
2006-11-17 09:25:00,1.5972,1.59736,1.59716,1.59736,212299995.0
2006-11-17 09:26:00,1.59736,1.59743,1.59724,1.59736,270200001.0
2006-11-17 09:27:00,1.59723,1.59744,1.5971,1.59744,379400000.0
2006-11-17 09:28:00,1.59739,1.59739,1.59695,1.597,329200001.0
2006-11-17 09:29:00,1.59716,1.59735,1.59716,1.59724,157799999.0
2006-11-17 09:30:00,1.59735,1.5974,1.59735,1.5974,99800003.0
2006-11-17 09:31:00,1.59689,1.5973,1.59674,1.5969,300700000.0
2006-11-17 09:32:00,1.59738,1.59738,1.59714,1.59723,310900000.0
2006-11-17 09:33:00,1.59737,1.59742,1.59723,1.59726,307399995.0
2006-11-17 09:34:00,1.59737,1.59737,1.59719,1.59719,243299998.0
2006-11-17 09:35:00,1.59727,1.5974,1.59726,1.5974,321500001.0
2006-11-17 09:36:00,1.5973,1.59743,1.59717,1.59743,265200005.0
2006-11-17 09:37:00,1.59737,1.59754,1.59737,1.59754,130900002.0
2006-11-17 09:38:00,1.59747,1.59755,1.59724,1.5975,282299999.0
2006-11-17 09:39:00,1.59752,1.59752,1.59731,1.59737,177199997.0
2006-11-17 09:40:00,1.59745,1.59755,1.59739,1.59755,160000000.0
2006-11-17 09:41:00,1.59752,1.59752,1.5973,1.59736,369700001.0
2006-11-17 09:42:00,1.59755,1.59762,1.59745,1.59755,274799997.0
2006-11-17 09:43:00,1.59752,1.59773,1.5974,1.59773,331100001.0
2006-11-17 09:44:00,1.59766,1.59766,1.59738,1.59738,135900003.0
2006-11-17 09:45:00,1.59758,1.59769,1.59746,1.59763,275199997.0
2006-11-17 09:46:00,1.59765,1.59773,1.59753,1.59755,295700002.0
2006-11-17 09:47:00,1.59765,1.59769,1.59753,1.59753,328300004.0
2006-11-17 09:48:00,1.59758,1.59761,1.59739,1.59752,426199998.0
2006-11-17 09:49:00,1.59755,1.5976,1.59748,1.5975,261300001.0
2006-11-17 09:50:00,1.59757,1.59768,1.59738,1.59759,369799999.0
2006-11-17 09:51:00,1.59771,1.59771,1.59754,1.59754,248799998.0
2006-11-17 09:52:00,1.59748,1.59771,1.59748,1.59755,317899999.0
2006-11-17 09:53:00,1.59752,1.59772,1.59744,1.59772,313899997.0
2006-11-17 09:54:00,1.59769,1.59778,1.59755,1.59768,386200001.0
2006-11-17 09:55:00,1.59759,1.59779,1.59747,1.59778,258699999.0
2006-11-17 09:56:00,1.59779,1.59794,1.59764,1.59779,432500006.0
2006-11-17 09:57:00,1.59802,1.59821,1.59802,1.59818,443100005.0
2006-11-17 09:58:00,1.59822,1.59832,1.59811,1.59811,268900001.0
2006-11-17 09:59:00,1.59805,1.59817,1.59795,1.59803,213599999.0
2006-11-17 10:00:00,1.59795,1.59807,1.59785,1.59788,229099999.0
2006-11-17 10:01:00,1.59806,1.59825,1.59801,1.59821,283100000.0
2006-11-17 10:02:00,1.59791,1.59811,1.59783,1.59805,363999999.0
2006-11-17 10:03:00,1.59799,1.59804,1.59784,1.59795,365900002.0
2006-11-17 10:04:00,1.59793,1.59814,1.59787,1.59813,307200002.0
2006-11-17 10:05:00,1.5981,1.59831,1.59789,1.598,353900005.0
2006-11-17 10:06:00,1.59798,1.59811,1.5979,1.59803,421500002.0
2006-11-17 10:07:00,1.59795,1.59807,1.59745,1.5976,199399999.0
2006-11-17 10:08:00,1.59744,1.59796,1.59744,1.59796,350100000.0
2006-11-17 10:09:00,1.59774,1.598,1.59774,1.59792,283800001.0
2006-11-17 10:10:00,1.59781,1.59806,1.59781,1.59795,294799998.0
2006-11-17 10:11:00,1.59795,1.59804,1.5978,1.59795,374699996.0
2006-11-17 10:12:00,1.59784,1.59798,1.59771,1.59785,311800001.0
2006-11-17 10:13:00,1.59788,1.59804,1.59788,1.59804,244400002.0
2006-11-17 10:14:00,1.59791,1.598,1.59773,1.598,325800000.0
2006-11-17 10:15:00,1.5979,1.59798,1.5978,1.59795,313800000.0
2006-11-17 10:16:00,1.59805,1.59805,1.59785,1.5979,387599995.0
2006-11-17 10:17:00,1.59802,1.59837,1.59801,1.59815,363400004.0
2006-11-17 10:18:00,1.59841,1.59841,1.59815,1.59815,239599997.0
2006-11-17 10:19:00,1.59823,1.5983,1.59809,1.59821,211400001.0
2006-11-17 10:20:00,1.59807,1.59808,1.59792,1.59798,64600000.0
2006-11-17 10:21:00,1.59768,1.59801,1.59768,1.59792,222999997.0
2006-11-17 10:22:00,1.59792,1.59793,1.59774,1.59781,150099997.0
2006-11-17 10:23:00,1.59792,1.59803,1.59778,1.59803,285800003.0
2006-11-17 10:24:00,1.59808,1.59811,1.59782,1.59801,382300002.0
2006-11-17 10:25:00,1.59791,1.59801,1.5976,1.5978,488600006.0
2006-11-17 10:26:00,1.59797,1.59802,1.59781,1.59787,301400002.0
2006-11-17 10:27:00,1.59786,1.59803,1.59772,1.59797,228400002.0
2006-11-17 10:28:00,1.59807,1.59807,1.59792,1.598,277800002.0
2006-11-17 10:29:00,1.59798,1.59805,1.59788,1.59798,168400002.0
2006-11-17 10:30:00,1.59797,1.59803,1.59781,1.59788,343099995.0
2006-11-17 10:31:00,1.59796,1.59809,1.59789,1.59802,278800001.0
2006-11-17 10:32:00,1.59802,1.59812,1.59786,1.59786,385800000.0
2006-11-17 10:33:00,1.59791,1.59806,1.59777,1.59793,117900001.0
2006-11-17 10:34:00,1.59786,1.59788,1.59766,1.59766,238799999.0
2006-11-17 10:35:00,1.59773,1.59791,1.59767,1.5978,276200006.0
2006-11-17 10:36:00,1.59784,1.59792,1.59776,1.59785,218200002.0
2006-11-17 10:37:00,1.59789,1.59797,1.59775,1.5979,294899998.0
2006-11-17 10:38:00,1.59778,1.59801,1.59775,1.59792,303799998.0
2006-11-17 10:39:00,1.59776,1.59791,1.59773,1.5978,368999997.0
2006-11-17 10:40:00,1.59755,1.59781,1.59755,1.59777,202700002.0
2006-11-17 10:41:00,1.59762,1.59782,1.59754,1.59769,519800009.0
2006-11-17 10:42:00,1.59755,1.59778,1.59755,1.59762,123800002.0
2006-11-17 10:43:00,1.59779,1.598,1.59765,1.59795,338399999.0
2006-11-17 10:44:00,1.59796,1.59804,1.59778,1.59792,247800001.0
2006-11-17 10:45:00,1.59793,1.59799,1.59776,1.5978,434200001.0
2006-11-17 10:46:00,1.59777,1.59785,1.59763,1.59778,362600002.0
2006-11-17 10:47:00,1.59784,1.59789,1.59773,1.59773,175700001.0
2006-11-17 10:48:00,1.59793,1.59805,1.59781,1.59805,148999999.0
2006-11-17 10:49:00,1.59788,1.59802,1.59785,1.59795,332400003.0
2006-11-17 10:50:00,1.59775,1.59792,1.59775,1.59792,172199998.0
2006-11-17 10:51:00,1.59781,1.5979,1.59763,1.59781,442500003.0
2006-11-17 10:52:00,1.5977,1.59784,1.59762,1.59768,238600002.0
2006-11-17 10:53:00,1.59781,1.59781,1.59764,1.59773,159300001.0
2006-11-17 10:54:00,1.59761,1.59776,1.59756,1.5977,333600002.0
2006-11-17 10:55:00,1.5975,1.59771,1.5975,1.59761,311000004.0
2006-11-17 10:56:00,1.59755,1.59763,1.59736,1.59739,265400000.0
2006-11-17 10:57:00,1.59746,1.59758,1.59735,1.59753,307400002.0
2006-11-17 10:58:00,1.59743,1.59752,1.59714,1.59719,230100001.0
2006-11-17 10:59:00,1.59715,1.59722,1.59693,1.59704,277000002.0
2006-11-17 11:00:00,1.5969,1.59726,1.59677,1.59726,291300002.0
2006-11-17 11:01:00,1.59742,1.59749,1.59721,1.59745,299100000.0
2006-11-17 11:02:00,1.5974,1.59756,1.59731,1.59739,276000005.0
2006-11-17 11:03:00,1.59751,1.59759,1.59743,1.59745,354499999.0
2006-11-17 11:04:00,1.5977,1.5977,1.59738,1.59767,243300000.0
2006-11-17 11:05:00,1.59756,1.59775,1.59756,1.59775,249299997.0
2006-11-17 11:06:00,1.59769,1.59773,1.59752,1.59765,296799999.0
2006-11-17 11:07:00,1.59774,1.5978,1.59769,1.59778,148299999.0
2006-11-17 11:08:00,1.5978,1.59786,1.5977,1.59774,282200002.0
2006-11-17 11:09:00,1.59768,1.59777,1.59755,1.59769,366599998.0
2006-11-17 11:10:00,1.59757,1.59768,1.59749,1.59765,373100002.0
2006-11-17 11:11:00,1.5976,1.59777,1.59758,1.59763,421900005.0
2006-11-17 11:12:00,1.59765,1.59786,1.59765,1.59779,234799998.0
2006-11-17 11:13:00,1.59778,1.598,1.59763,1.5979,307999997.0
2006-11-17 11:14:00,1.59795,1.59816,1.59792,1.59813,270100003.0
2006-11-17 11:15:00,1.59799,1.59817,1.59792,1.59817,178300000.0
2006-11-17 11:16:00,1.59807,1.59819,1.598,1.59815,372399999.0
2006-11-17 11:17:00,1.59803,1.59829,1.59787,1.59811,277999998.0
2006-11-17 11:18:00,1.59816,1.59816,1.59799,1.59807,166500000.0
2006-11-17 11:19:00,1.59809,1.59815,1.59794,1.59808,328199999.0
2006-11-17 11:20:00,1.59806,1.59822,1.59799,1.5981,372000000.0
2006-11-17 11:21:00,1.59815,1.59815,1.59795,1.59802,263599999.0
2006-11-17 11:22:00,1.59791,1.59815,1.59791,1.5981,192500000.0
2006-11-17 11:23:00,1.59813,1.59818,1.59792,1.59792,274700001.0
2006-11-17 11:24:00,1.59806,1.59828,1.59794,1.5981,367500003.0
2006-11-17 11:25:00,1.59819,1.59846,1.59791,1.59834,345499998.0
2006-11-17 11:26:00,1.5985,1.59865,1.59823,1.59848,350800001.0
2006-11-17 11:27:00,1.5983,1.59852,1.59829,1.59841,236999999.0
2006-11-17 11:28:00,1.59825,1.59835,1.59815,1.59819,192000000.0
2006-11-17 11:29:00,1.5983,1.59835,1.59816,1.59817,322600000.0
2006-11-17 11:30:00,1.59827,1.59829,1.59807,1.59808,329499998.0
2006-11-17 11:31:00,1.59811,1.59828,1.59808,1.59828,313300000.0
2006-11-17 11:32:00,1.59822,1.59833,1.59809,1.59832,493599996.0
2006-11-17 11:33:00,1.59832,1.59832,1.59807,1.59812,410900003.0
2006-11-17 11:34:00,1.59801,1.59822,1.59797,1.59815,378200003.0
2006-11-17 11:35:00,1.59803,1.59823,1.59798,1.59816,236300001.0
2006-11-17 11:36:00,1.5981,1.5981,1.59784,1.59795,301799999.0
2006-11-17 11:37:00,1.59796,1.59816,1.59796,1.59816,182500001.0
2006-11-17 11:38:00,1.59828,1.59843,1.59825,1.59836,251499996.0
2006-11-17 11:39:00,1.59838,1.59841,1.59814,1.59823,158700001.0
2006-11-17 11:40:00,1.59833,1.59846,1.59818,1.59838,242800002.0
2006-11-17 11:41:00,1.5984,1.59843,1.59808,1.59833,345800004.0
2006-11-17 11:42:00,1.59816,1.59838,1.59812,1.59835,213799998.0
2006-11-17 11:43:00,1.59821,1.59846,1.59821,1.5984,389800006.0
2006-11-17 11:44:00,1.59835,1.59853,1.59833,1.59853,225299997.0
2006-11-17 11:45:00,1.59848,1.59872,1.59848,1.59858,312899997.0
2006-11-17 11:46:00,1.59844,1.59863,1.5984,1.59849,425799997.0
2006-11-17 11:47:00,1.59847,1.59872,1.59847,1.59866,186899997.0
2006-11-17 11:48:00,1.59863,1.59863,1.59836,1.59837,194099999.0
2006-11-17 11:49:00,1.59833,1.59858,1.59833,1.59835,286000004.0
2006-11-17 11:50:00,1.59859,1.59869,1.59851,1.59859,391900001.0
2006-11-17 11:51:00,1.59863,1.59865,1.59842,1.59848,365899997.0
2006-11-17 11:52:00,1.59855,1.59872,1.59841,1.59863,173500002.0
2006-11-17 11:53:00,1.5987,1.59881,1.59856,1.59874,349699997.0
2006-11-17 11:54:00,1.59882,1.59882,1.59857,1.59858,313499997.0
2006-11-17 11:55:00,1.59869,1.59882,1.59851,1.59865,269100001.0
2006-11-17 11:56:00,1.59883,1.59904,1.59872,1.59896,436000002.0
2006-11-17 11:57:00,1.59907,1.59933,1.59896,1.59923,242800001.0
2006-11-17 11:58:00,1.59922,1.5994,1.59909,1.59922,272600004.0
2006-11-17 11:59:00,1.59893,1.59907,1.59879,1.59892,351699999.0
2006-11-17 12:00:00,1.59887,1.5989,1.5987,1.5987,208300002.0
2006-11-17 12:01:00,1.59869,1.59895,1.59869,1.59881,452200009.0
2006-11-17 12:02:00,1.5988,1.59883,1.59857,1.5987,511900004.0
2006-11-17 12:03:00,1.5986,1.59871,1.59843,1.59867,361000000.0
2006-11-17 12:04:00,1.59853,1.59853,1.59839,1.59845,282500005.0
2006-11-17 12:05:00,1.5986,1.59884,1.59858,1.5987,263500001.0
2006-11-17 12:06:00,1.59891,1.59908,1.59871,1.59908,252400001.0
2006-11-17 12:07:00,1.59909,1.59921,1.59898,1.599,338300002.0
2006-11-17 12:08:00,1.59912,1.59922,1.59894,1.59908,293899998.0
2006-11-17 12:09:00,1.59896,1.59906,1.59896,1.59906,63100002.0
2006-11-17 12:10:00,1.59902,1.59902,1.59871,1.59871,162299997.0
2006-11-17 12:11:00,1.59891,1.59891,1.59856,1.59864,557100001.0
2006-11-17 12:12:00,1.59875,1.59895,1.59868,1.5988,329800001.0
2006-11-17 12:13:00,1.59897,1.59918,1.59884,1.59896,268399997.0
2006-11-17 12:14:00,1.59918,1.59927,1.59898,1.59911,418499997.0
2006-11-17 12:15:00,1.59915,1.59925,1.59902,1.59925,339800002.0
2006-11-17 12:16:00,1.59903,1.59925,1.59903,1.5992,276999998.0
2006-11-17 12:17:00,1.59927,1.59929,1.59913,1.59919,143700001.0
2006-11-17 12:18:00,1.59913,1.59933,1.59913,1.59933,332299999.0
2006-11-17 12:19:00,1.59929,1.59942,1.59927,1.59932,197799996.0
2006-11-17 12:20:00,1.59942,1.59942,1.59919,1.59942,387300005.0
2006-11-17 12:21:00,1.59939,1.59954,1.59931,1.59939,181300000.0
2006-11-17 12:22:00,1.59921,1.5994,1.5992,1.59929,330299995.0
2006-11-17 12:23:00,1.59928,1.59939,1.59911,1.59911,247599999.0
2006-11-17 12:24:00,1.59928,1.59933,1.59917,1.59926,194500005.0
2006-11-17 12:25:00,1.59931,1.59931,1.59903,1.5991,430800005.0
2006-11-17 12:26:00,1.59927,1.59946,1.5992,1.59931,304400003.0
2006-11-17 12:27:00,1.59922,1.59938,1.59917,1.59938,251100002.0
2006-11-17 12:28:00,1.59909,1.59939,1.59909,1.5993,284500002.0
2006-11-17 12:29:00,1.59928,1.59937,1.5991,1.5991,193499999.0
2006-11-17 12:30:00,1.59914,1.59937,1.59914,1.59929,307399993.0
2006-11-17 12:31:00,1.59931,1.59938,1.59922,1.59933,205400002.0
2006-11-17 12:32:00,1.59938,1.59945,1.59924,1.59938,314500003.0
2006-11-17 12:33:00,1.59937,1.59951,1.59937,1.59951,43599998.0
2006-11-17 12:34:00,1.59968,1.6,1.59962,1.59975,205800003.0
2006-11-17 12:35:00,1.59974,1.59984,1.59966,1.59971,99000000.0
2006-11-17 12:36:00,1.59957,1.59957,1.59933,1.59933,110399999.0
2006-11-17 12:37:00,1.5995,1.5995,1.59933,1.59936,259000000.0
2006-11-17 12:38:00,1.59923,1.59944,1.59923,1.59938,307700000.0
2006-11-17 12:39:00,1.59933,1.59933,1.59913,1.59928,231599999.0
2006-11-17 12:40:00,1.59926,1.59926,1.59895,1.59902,314100001.0
2006-11-17 12:41:00,1.59909,1.59926,1.59901,1.59915,288699996.0
2006-11-17 12:42:00,1.59919,1.59921,1.59894,1.59894,211900003.0
2006-11-17 12:43:00,1.59909,1.59927,1.59895,1.5992,169600000.0
2006-11-17 12:44:00,1.599,1.59931,1.599,1.59931,112600001.0
2006-11-17 12:45:00,1.59933,1.59948,1.59926,1.59936,267000001.0
2006-11-17 12:46:00,1.59953,1.59961,1.59932,1.59942,467799997.0
2006-11-17 12:47:00,1.59936,1.59938,1.59916,1.59926,176100000.0
2006-11-17 12:48:00,1.59903,1.59926,1.59903,1.5992,359899996.0
2006-11-17 12:49:00,1.59912,1.59912,1.59887,1.59896,224399997.0
2006-11-17 12:50:00,1.59879,1.59892,1.59862,1.59877,275999998.0
2006-11-17 12:51:00,1.59872,1.59883,1.59866,1.59874,227000001.0
2006-11-17 12:52:00,1.59842,1.59896,1.59842,1.59889,453799994.0
2006-11-17 12:53:00,1.59891,1.59897,1.59866,1.5989,366099997.0
2006-11-17 12:54:00,1.59892,1.599,1.59884,1.59887,224700004.0
2006-11-17 12:55:00,1.5989,1.59903,1.59885,1.59885,213400001.0
2006-11-17 12:56:00,1.59882,1.59895,1.59865,1.59895,262600001.0
2006-11-17 12:57:00,1.59888,1.59895,1.59876,1.59889,222099999.0
2006-11-17 12:58:00,1.59883,1.59901,1.59877,1.59892,349500004.0
2006-11-17 12:59:00,1.59886,1.59897,1.59873,1.59877,285900001.0
2006-11-17 13:00:00,1.59888,1.59893,1.59878,1.59884,263600001.0
2006-11-17 13:01:00,1.59889,1.59889,1.59862,1.59863,286699998.0
2006-11-17 13:02:00,1.59881,1.59881,1.59851,1.59851,242700004.0
2006-11-17 13:03:00,1.59877,1.59877,1.59858,1.59869,167500003.0
2006-11-17 13:04:00,1.59869,1.59886,1.59858,1.59872,337400000.0
2006-11-17 13:05:00,1.59879,1.59885,1.59866,1.59882,321299995.0
2006-11-17 13:06:00,1.59873,1.59887,1.59862,1.59875,198200001.0
2006-11-17 13:07:00,1.59875,1.59891,1.59862,1.59877,178500000.0
2006-11-17 13:08:00,1.59883,1.59891,1.59872,1.59872,170000001.0
2006-11-17 13:09:00,1.5988,1.59893,1.59869,1.59885,218899999.0
2006-11-17 13:10:00,1.59885,1.59897,1.59868,1.59868,525999999.0
2006-11-17 13:11:00,1.59887,1.59892,1.59879,1.59891,43100000.0
2006-11-17 13:12:00,1.59886,1.59898,1.59875,1.5989,238100000.0
2006-11-17 13:13:00,1.59879,1.59898,1.59877,1.59898,251000004.0
2006-11-17 13:14:00,1.59885,1.59898,1.59878,1.59898,162100001.0
2006-11-17 13:15:00,1.59907,1.59909,1.59888,1.59889,260000004.0
2006-11-17 13:16:00,1.59892,1.59907,1.59883,1.59898,307899995.0
2006-11-17 13:17:00,1.59885,1.59909,1.59885,1.59892,485600000.0
2006-11-17 13:18:00,1.59898,1.59918,1.59883,1.59896,432300003.0
2006-11-17 13:19:00,1.59897,1.59928,1.59897,1.59915,255600001.0
2006-11-17 13:20:00,1.5992,1.5993,1.59914,1.59927,371100003.0
2006-11-17 13:21:00,1.59926,1.59933,1.59915,1.59929,184700001.0
2006-11-17 13:22:00,1.59925,1.59933,1.59911,1.59919,333100002.0
2006-11-17 13:23:00,1.59922,1.59931,1.59897,1.59912,290800000.0
2006-11-17 13:24:00,1.59908,1.5992,1.59891,1.59912,295499997.0
2006-11-17 13:25:00,1.5992,1.59938,1.59914,1.59922,611099998.0
2006-11-17 13:26:00,1.59926,1.59949,1.59917,1.59932,340699999.0
2006-11-17 13:27:00,1.59936,1.59954,1.59927,1.59934,206299999.0
2006-11-17 13:28:00,1.59932,1.59943,1.59917,1.59935,128199999.0
2006-11-17 13:29:00,1.59923,1.59945,1.59923,1.59943,250300000.0
2006-11-17 13:30:00,1.59939,1.59945,1.59928,1.59938,362299997.0
2006-11-17 13:31:00,1.59932,1.59944,1.59925,1.59939,232900000.0
2006-11-17 13:32:00,1.5994,1.59947,1.59932,1.59932,322799999.0
2006-11-17 13:33:00,1.59935,1.59945,1.59931,1.59932,135000002.0
2006-11-17 13:34:00,1.59942,1.59942,1.59916,1.59925,237999999.0
2006-11-17 13:35:00,1.59938,1.5994,1.59923,1.59923,295700000.0
2006-11-17 13:36:00,1.59946,1.59946,1.59921,1.59926,172400000.0
2006-11-17 13:37:00,1.59925,1.59943,1.59925,1.59928,88700000.0
2006-11-17 13:38:00,1.59932,1.59943,1.5993,1.59943,252800006.0
2006-11-17 13:39:00,1.5993,1.59943,1.5992,1.59938,276899999.0
2006-11-17 13:40:00,1.5993,1.5994,1.59916,1.59928,273500003.0
2006-11-17 13:41:00,1.59933,1.59933,1.59909,1.59909,78300000.0
2006-11-17 13:42:00,1.59943,1.59947,1.59926,1.59947,201900000.0
2006-11-17 13:43:00,1.5996,1.59985,1.5996,1.59967,261900003.0
2006-11-17 13:44:00,1.59965,1.5998,1.5995,1.5997,363600002.0
2006-11-17 13:45:00,1.5996,1.59975,1.59954,1.59963,275900000.0
2006-11-17 13:46:00,1.59951,1.5996,1.59935,1.59953,285400002.0
2006-11-17 13:47:00,1.59952,1.59968,1.59942,1.59942,283400002.0
2006-11-17 13:48:00,1.5997,1.5997,1.59939,1.59954,317599999.0
2006-11-17 13:49:00,1.59968,1.59979,1.59964,1.59971,325200004.0
2006-11-17 13:50:00,1.59946,1.59964,1.59934,1.59937,379400002.0
2006-11-17 13:51:00,1.59928,1.59938,1.59915,1.59927,293999997.0
2006-11-17 13:52:00,1.5994,1.5994,1.5993,1.5993,135800003.0
2006-11-17 13:53:00,1.59949,1.59952,1.59934,1.59934,225299999.0
2006-11-17 13:54:00,1.59954,1.59962,1.59932,1.59952,397600001.0
2006-11-17 13:55:00,1.59959,1.59984,1.59959,1.59984,338600003.0
2006-11-17 13:56:00,1.5999,1.60015,1.59972,1.60004,203299998.0
2006-11-17 13:57:00,1.59998,1.60012,1.59995,1.60008,243199998.0
2006-11-17 13:58:00,1.60008,1.60034,1.59995,1.60022,240600001.0
2006-11-17 13:59:00,1.60016,1.6004,1.60001,1.60028,254400002.0
2006-11-17 14:00:00,1.60037,1.60045,1.60024,1.60045,258300001.0
2006-11-17 14:01:00,1.60015,1.60035,1.60006,1.60006,213900001.0
2006-11-17 14:02:00,1.60023,1.60023,1.60007,1.60016,390600005.0
2006-11-17 14:03:00,1.59985,1.60034,1.59985,1.60013,217500000.0
2006-11-17 14:04:00,1.60009,1.6001,1.59992,1.59998,238999998.0
2006-11-17 14:05:00,1.60005,1.60013,1.59992,1.60013,186200000.0
2006-11-17 14:06:00,1.6001,1.6001,1.59982,1.59998,317899999.0
2006-11-17 14:07:00,1.60007,1.60007,1.59984,1.59984,285799999.0
2006-11-17 14:08:00,1.59984,1.59988,1.5997,1.5997,297500001.0
2006-11-17 14:09:00,1.59986,1.59989,1.59954,1.59954,274400003.0
2006-11-17 14:10:00,1.59957,1.59963,1.59943,1.59947,306700002.0
2006-11-17 14:11:00,1.59959,1.59978,1.59959,1.59972,288200004.0
2006-11-17 14:12:00,1.5996,1.5999,1.5996,1.59987,312600004.0
2006-11-17 14:13:00,1.59985,1.59997,1.59966,1.59997,337099999.0
2006-11-17 14:14:00,1.59992,1.59992,1.59968,1.59972,229400000.0
2006-11-17 14:15:00,1.5999,1.5999,1.59971,1.59977,304800002.0
2006-11-17 14:16:00,1.59964,1.59981,1.59954,1.59964,282899998.0
2006-11-17 14:17:00,1.5997,1.59987,1.59963,1.59987,273999999.0
2006-11-17 14:18:00,1.59982,1.59993,1.59971,1.59972,334600005.0
2006-11-17 14:19:00,1.59975,1.59983,1.59961,1.59977,338900000.0
2006-11-17 14:20:00,1.5998,1.59983,1.59953,1.59976,255100000.0
2006-11-17 14:21:00,1.59975,1.59987,1.5996,1.59973,330100002.0
2006-11-17 14:22:00,1.59969,1.59987,1.59968,1.5998,444800002.0
2006-11-17 14:23:00,1.59984,1.59994,1.59973,1.59986,332599999.0
2006-11-17 14:24:00,1.6,1.6,1.59969,1.59977,227599997.0
2006-11-17 14:25:00,1.59985,1.59991,1.59985,1.59989,91800000.0
2006-11-17 14:26:00,1.59962,1.59981,1.5995,1.59962,356800005.0
2006-11-17 14:27:00,1.5996,1.59982,1.59943,1.59982,284300002.0
2006-11-17 14:28:00,1.59953,1.59977,1.59953,1.59976,329699996.0
2006-11-17 14:29:00,1.59971,1.59986,1.59964,1.59977,302000001.0
2006-11-17 14:30:00,1.5997,1.5997,1.5993,1.5993,545099993.0
2006-11-17 14:31:00,1.59953,1.59961,1.59931,1.59931,287600004.0
2006-11-17 14:32:00,1.59951,1.59965,1.59941,1.59962,314500004.0
2006-11-17 14:33:00,1.59958,1.59966,1.59949,1.59958,214599999.0
2006-11-17 14:34:00,1.59946,1.5997,1.59946,1.59955,479399996.0
2006-11-17 14:35:00,1.5996,1.59965,1.5993,1.5993,430699998.0
2006-11-17 14:36:00,1.59951,1.59978,1.59951,1.59976,292200002.0
2006-11-17 14:37:00,1.59974,1.59974,1.59957,1.59968,303400003.0
2006-11-17 14:38:00,1.59978,1.59982,1.59966,1.59971,243799996.0
2006-11-17 14:39:00,1.59985,1.59985,1.59969,1.5997,295000001.0
2006-11-17 14:40:00,1.59994,1.59994,1.59979,1.59979,96600000.0
2006-11-17 14:41:00,1.60002,1.60012,1.59984,1.59995,335200002.0
2006-11-17 14:42:00,1.60011,1.60028,1.60005,1.60019,432199998.0
2006-11-17 14:43:00,1.6002,1.60033,1.6,1.60024,350400002.0
2006-11-17 14:44:00,1.60027,1.60035,1.60009,1.60022,246700004.0
2006-11-17 14:45:00,1.60017,1.60039,1.60009,1.60027,279700001.0
2006-11-17 14:46:00,1.60034,1.60034,1.60018,1.60018,62400000.0
2006-11-17 14:47:00,1.60022,1.60029,1.60009,1.60019,240700000.0
2006-11-17 14:48:00,1.60017,1.6003,1.60001,1.60022,361999998.0
2006-11-17 14:49:00,1.59998,1.60025,1.59998,1.6001,262199999.0
2006-11-17 14:50:00,1.6002,1.60028,1.60007,1.60025,320100005.0
2006-11-17 14:51:00,1.60024,1.60031,1.60006,1.60016,287100005.0
2006-11-17 14:52:00,1.60027,1.60028,1.60011,1.60012,183900001.0
2006-11-17 14:53:00,1.60011,1.6004,1.60011,1.60033,220500001.0
2006-11-17 14:54:00,1.60059,1.60085,1.60035,1.60066,258399998.0
2006-11-17 14:55:00,1.60057,1.60062,1.60032,1.60044,317000002.0
2006-11-17 14:56:00,1.60037,1.60047,1.6002,1.6003,89700000.0
2006-11-17 14:57:00,1.60024,1.60039,1.60019,1.6002,457299998.0
2006-11-17 14:58:00,1.60024,1.60048,1.60011,1.60017,316200002.0
2006-11-17 14:59:00,1.59993,1.60009,1.59982,1.59991,245999998.0
2006-11-17 15:00:00,1.60013,1.60016,1.6,1.60012,217000000.0
2006-11-17 15:01:00,1.60011,1.60025,1.59995,1.60008,456800002.0
2006-11-17 15:02:00,1.60004,1.60012,1.59996,1.60007,248899998.0
2006-11-17 15:03:00,1.60001,1.60012,1.59993,1.59995,476599998.0
2006-11-17 15:04:00,1.59996,1.59996,1.59962,1.59967,297100004.0
2006-11-17 15:05:00,1.59969,1.59981,1.59948,1.5996,375400002.0
2006-11-17 15:06:00,1.59952,1.59982,1.59952,1.59967,152700002.0
2006-11-17 15:07:00,1.59965,1.5999,1.59965,1.59981,244299995.0
2006-11-17 15:08:00,1.5998,1.59982,1.59947,1.59947,213300002.0
2006-11-17 15:09:00,1.59966,1.59987,1.59961,1.59982,232300003.0
2006-11-17 15:10:00,1.59969,1.59987,1.59951,1.59986,267500004.0
2006-11-17 15:11:00,1.59988,1.59994,1.59978,1.59987,184900002.0
2006-11-17 15:12:00,1.59993,1.60002,1.59979,1.59989,408100007.0
2006-11-17 15:13:00,1.60008,1.60053,1.60008,1.60051,169000001.0
2006-11-17 15:14:00,1.60033,1.60059,1.60026,1.60039,292699994.0
2006-11-17 15:15:00,1.60054,1.60075,1.60049,1.60062,316399999.0
2006-11-17 15:16:00,1.60039,1.60053,1.60024,1.60024,170399998.0
2006-11-17 15:17:00,1.60013,1.6003,1.6,1.60021,264299996.0
2006-11-17 15:18:00,1.60029,1.60034,1.59999,1.60021,282700001.0
2006-11-17 15:19:00,1.60014,1.60023,1.59999,1.60017,218999999.0
2006-11-17 15:20:00,1.6001,1.60033,1.60005,1.60033,277499997.0
2006-11-17 15:21:00,1.60024,1.60058,1.60024,1.60052,224900003.0
2006-11-17 15:22:00,1.60043,1.60043,1.60021,1.60021,136499998.0
2006-11-17 15:23:00,1.60011,1.60033,1.59997,1.60012,203500003.0
2006-11-17 15:24:00,1.6002,1.60025,1.60007,1.60011,297299999.0
2006-11-17 15:25:00,1.60025,1.60025,1.60002,1.60004,320300001.0
2006-11-17 15:26:00,1.60013,1.60013,1.59989,1.59996,418700008.0
2006-11-17 15:27:00,1.60015,1.60023,1.60004,1.60023,307000000.0
2006-11-17 15:28:00,1.60015,1.60019,1.60002,1.60009,177400002.0
2006-11-17 15:29:00,1.6002,1.6002,1.59977,1.59977,373099996.0
2006-11-17 15:30:00,1.59983,1.60021,1.59967,1.60021,244699997.0
2006-11-17 15:31:00,1.59999,1.60006,1.59987,1.59998,49600000.0
2006-11-17 15:32:00,1.59988,1.59998,1.59967,1.59988,234800000.0
2006-11-17 15:33:00,1.59987,1.59995,1.59968,1.59976,288200001.0
2006-11-17 15:34:00,1.59971,1.59974,1.59947,1.59947,412000001.0
2006-11-17 15:35:00,1.59964,1.59972,1.5995,1.59962,337100002.0
2006-11-17 15:36:00,1.59956,1.59968,1.59943,1.59953,414500002.0
2006-11-17 15:37:00,1.59956,1.59968,1.59943,1.59943,253700006.0
2006-11-17 15:38:00,1.59953,1.59971,1.59946,1.59957,219500003.0
2006-11-17 15:39:00,1.59962,1.59969,1.59945,1.59945,359799998.0
2006-11-17 15:40:00,1.5996,1.59964,1.59942,1.59951,374100001.0
2006-11-17 15:41:00,1.59936,1.59961,1.59932,1.59942,362299999.0
2006-11-17 15:42:00,1.59927,1.59942,1.59927,1.5994,56699998.0
2006-11-17 15:43:00,1.59926,1.59949,1.59923,1.59937,341400000.0
2006-11-17 15:44:00,1.59926,1.59939,1.59919,1.5993,234799999.0
2006-11-17 15:45:00,1.59918,1.59923,1.599,1.599,224500003.0
2006-11-17 15:46:00,1.59914,1.59924,1.59896,1.59905,452200004.0
2006-11-17 15:47:00,1.59928,1.59944,1.59923,1.59931,279599998.0
2006-11-17 15:48:00,1.59924,1.59924,1.59892,1.59913,422000000.0
2006-11-17 15:49:00,1.59904,1.59923,1.59891,1.59915,252499999.0
2006-11-17 15:50:00,1.59912,1.59924,1.59906,1.59922,228899998.0
2006-11-17 15:51:00,1.59921,1.59922,1.59885,1.59885,249999998.0
2006-11-17 15:52:00,1.59902,1.59927,1.59902,1.59911,497799994.0
2006-11-17 15:53:00,1.59911,1.59929,1.59906,1.59921,242699998.0
2006-11-17 15:54:00,1.59915,1.59936,1.59914,1.59936,277600004.0
2006-11-17 15:55:00,1.59925,1.59937,1.59909,1.59924,199200002.0
2006-11-17 15:56:00,1.59923,1.59932,1.5991,1.59925,412100003.0
2006-11-17 15:57:00,1.5991,1.59929,1.5991,1.59918,344200002.0
2006-11-17 15:58:00,1.59915,1.59927,1.59909,1.59922,174800001.0
2006-11-17 15:59:00,1.59934,1.59944,1.59922,1.59938,190500002.0
2006-11-17 16:00:00,1.59934,1.59949,1.59934,1.59949,125300001.0
2006-11-17 16:01:00,1.59915,1.59943,1.59915,1.59942,194999999.0
2006-11-17 16:02:00,1.59942,1.59942,1.59918,1.59922,271200000.0
2006-11-17 16:03:00,1.59925,1.59925,1.59893,1.59913,495899995.0
2006-11-17 16:04:00,1.59897,1.59908,1.59884,1.59891,384399999.0
2006-11-17 16:05:00,1.59911,1.59913,1.59891,1.59899,277199997.0
2006-11-17 16:06:00,1.59892,1.59918,1.59892,1.59914,218200000.0
2006-11-17 16:07:00,1.5991,1.59917,1.59894,1.59904,296000001.0
2006-11-17 16:08:00,1.59904,1.59922,1.59904,1.59922,91200000.0
2006-11-17 16:09:00,1.59906,1.5992,1.59897,1.59909,290000004.0
2006-11-17 16:10:00,1.59914,1.59921,1.59893,1.59915,334699996.0
2006-11-17 16:11:00,1.59917,1.59917,1.5989,1.5989,297199995.0
2006-11-17 16:12:00,1.59898,1.59906,1.59882,1.59894,326499995.0
2006-11-17 16:13:00,1.59884,1.59884,1.59855,1.59863,346200003.0
2006-11-17 16:14:00,1.59875,1.59894,1.59847,1.59884,518200006.0
2006-11-17 16:15:00,1.59861,1.59907,1.59861,1.59885,234699998.0
2006-11-17 16:16:00,1.59879,1.59902,1.59877,1.59889,452999998.0
2006-11-17 16:17:00,1.59886,1.59906,1.59886,1.59898,267499999.0
2006-11-17 16:18:00,1.59888,1.59888,1.59858,1.59866,140799999.0
2006-11-17 16:19:00,1.59855,1.59868,1.59845,1.5986,274599999.0
2006-11-17 16:20:00,1.59843,1.59857,1.59833,1.5985,309299999.0
2006-11-17 16:21:00,1.59852,1.59852,1.59833,1.59833,92600001.0
2006-11-17 16:22:00,1.5984,1.59853,1.59831,1.5984,177000001.0
2006-11-17 16:23:00,1.59844,1.59853,1.59831,1.59831,122099999.0
2006-11-17 16:24:00,1.5984,1.59846,1.59817,1.59817,307800002.0
2006-11-17 16:25:00,1.59822,1.59829,1.59807,1.59816,404400005.0
2006-11-17 16:26:00,1.598,1.59814,1.59779,1.59802,229299996.0
2006-11-17 16:27:00,1.59806,1.59831,1.59804,1.59818,292700001.0
2006-11-17 16:28:00,1.59817,1.59825,1.59803,1.59807,321900002.0
2006-11-17 16:29:00,1.59824,1.5983,1.59813,1.59826,278400001.0
2006-11-17 16:30:00,1.59809,1.59823,1.59789,1.59813,201000001.0
2006-11-17 16:31:00,1.5981,1.59829,1.59798,1.59825,280000000.0
2006-11-17 16:32:00,1.59829,1.59841,1.59815,1.59816,334400004.0
2006-11-17 16:33:00,1.59803,1.59816,1.59795,1.59795,282599998.0
2006-11-17 16:34:00,1.59801,1.59801,1.59777,1.59787,194600000.0
2006-11-17 16:35:00,1.59797,1.59797,1.59785,1.59785,53200000.0
2006-11-17 16:36:00,1.5978,1.59803,1.5978,1.59803,86400002.0
2006-11-17 16:37:00,1.59784,1.59805,1.59782,1.59798,314900002.0
2006-11-17 16:38:00,1.59784,1.59797,1.59777,1.5978,418499997.0
2006-11-17 16:39:00,1.59742,1.59759,1.59731,1.59744,358400003.0
2006-11-17 16:40:00,1.59718,1.5977,1.59718,1.5977,333999999.0
2006-11-17 16:41:00,1.59753,1.59765,1.59734,1.59746,161600001.0
2006-11-17 16:42:00,1.59744,1.59771,1.59732,1.59757,402100001.0
2006-11-17 16:43:00,1.59756,1.59756,1.5972,1.5972,71900000.0
2006-11-17 16:44:00,1.59748,1.59752,1.59732,1.59747,429900001.0
2006-11-17 16:45:00,1.59732,1.59748,1.59726,1.5974,190499998.0
2006-11-17 16:46:00,1.59737,1.59749,1.59728,1.59735,251299999.0
2006-11-17 16:47:00,1.59723,1.59743,1.59715,1.59743,269100002.0
2006-11-17 16:48:00,1.59743,1.59743,1.59721,1.59723,258900005.0
2006-11-17 16:49:00,1.5974,1.59746,1.59724,1.59739,371600001.0
2006-11-17 16:50:00,1.5973,1.59736,1.59727,1.5973,77500000.0
2006-11-17 16:51:00,1.59704,1.59725,1.59693,1.59711,474500003.0
2006-11-17 16:52:00,1.59723,1.59729,1.59711,1.59717,319600003.0
2006-11-17 16:53:00,1.59727,1.59733,1.5971,1.5971,334300006.0
2006-11-17 16:54:00,1.59712,1.59732,1.59698,1.59705,482500001.0
2006-11-17 16:55:00,1.59719,1.59729,1.59708,1.59725,378600006.0
2006-11-17 16:56:00,1.59714,1.59727,1.5971,1.59721,584399996.0
2006-11-17 16:57:00,1.59712,1.5972,1.597,1.59712,228799999.0
2006-11-17 16:58:00,1.59678,1.59715,1.59678,1.59705,253199999.0
2006-11-17 16:59:00,1.59686,1.59737,1.59686,1.59737,140199998.0
2006-11-17 17:00:00,1.5973,1.59743,1.59712,1.59735,247100004.0
2006-11-17 17:01:00,1.59741,1.59748,1.59724,1.5974,255000002.0
2006-11-17 17:02:00,1.59724,1.59739,1.59724,1.59728,293200001.0
2006-11-17 17:03:00,1.59738,1.59744,1.59719,1.59719,428200003.0
2006-11-17 17:04:00,1.59742,1.59751,1.59715,1.59715,225000003.0
2006-11-17 17:05:00,1.59739,1.59746,1.59726,1.5973,273500001.0
2006-11-17 17:06:00,1.59739,1.59751,1.59725,1.59745,356499999.0
2006-11-17 17:07:00,1.59754,1.59774,1.59754,1.5977,253399998.0
2006-11-17 17:08:00,1.59769,1.59771,1.59749,1.59762,408600004.0
2006-11-17 17:09:00,1.59746,1.5976,1.59739,1.59752,97000002.0
2006-11-17 17:10:00,1.59754,1.59761,1.59739,1.59739,253599996.0
2006-11-17 17:11:00,1.59761,1.59775,1.59751,1.59764,267599996.0
2006-11-17 17:12:00,1.59767,1.59767,1.59739,1.59745,296399999.0
2006-11-17 17:13:00,1.59743,1.5975,1.5973,1.59748,305899995.0
2006-11-17 17:14:00,1.59754,1.5976,1.59733,1.59733,440299995.0
2006-11-17 17:15:00,1.5975,1.5976,1.59725,1.59737,173300004.0
2006-11-17 17:16:00,1.59733,1.59737,1.59714,1.59721,254300000.0
2006-11-17 17:17:00,1.59712,1.59728,1.59704,1.59725,312499995.0
2006-11-17 17:18:00,1.59726,1.59727,1.59704,1.59711,299100003.0
2006-11-17 17:19:00,1.5972,1.59724,1.59705,1.5972,191499998.0
2006-11-17 17:20:00,1.59723,1.59726,1.59706,1.59726,334800001.0
2006-11-17 17:21:00,1.5971,1.59718,1.59701,1.59702,103699998.0
2006-11-17 17:22:00,1.59688,1.5971,1.59687,1.5971,261699999.0
2006-11-17 17:23:00,1.59698,1.59716,1.59692,1.59711,194399997.0
2006-11-17 17:24:00,1.59702,1.59711,1.5968,1.59696,352900003.0
2006-11-17 17:25:00,1.59703,1.59714,1.59693,1.59703,267200001.0
2006-11-17 17:26:00,1.59706,1.59709,1.59699,1.59699,122999999.0
2006-11-17 17:27:00,1.59706,1.59715,1.59695,1.59695,365200003.0
2006-11-17 17:28:00,1.59689,1.5971,1.59687,1.59705,341600001.0
2006-11-17 17:29:00,1.59713,1.59714,1.59693,1.59706,289000001.0
2006-11-17 17:30:00,1.59662,1.59685,1.59662,1.59679,179000001.0
2006-11-17 17:31:00,1.59664,1.59684,1.5966,1.59679,399600002.0
2006-11-17 17:32:00,1.59665,1.59682,1.59646,1.59675,296500004.0
2006-11-17 17:33:00,1.59675,1.59687,1.59635,1.59637,194000000.0
2006-11-17 17:34:00,1.5962,1.59627,1.59596,1.5961,379599998.0
2006-11-17 17:35:00,1.59628,1.59647,1.59628,1.59631,245500001.0
2006-11-17 17:36:00,1.59628,1.59649,1.59612,1.59641,235999997.0
2006-11-17 17:37:00,1.59615,1.59635,1.59615,1.5963,360099998.0
2006-11-17 17:38:00,1.59607,1.59629,1.59604,1.59604,341800000.0
2006-11-17 17:39:00,1.59562,1.59584,1.59528,1.59528,271799998.0
2006-11-17 17:40:00,1.59525,1.59571,1.59512,1.59562,476000008.0
2006-11-17 17:41:00,1.59566,1.59587,1.59554,1.59564,279100000.0
2006-11-17 17:42:00,1.59562,1.59574,1.59549,1.59568,373099996.0
2006-11-17 17:43:00,1.59539,1.59577,1.59537,1.59563,241200003.0
2006-11-17 17:44:00,1.59552,1.5957,1.59533,1.59559,321299999.0
2006-11-17 17:45:00,1.59545,1.59568,1.59545,1.5956,319099999.0
2006-11-17 17:46:00,1.59558,1.59573,1.59551,1.5956,264500003.0
2006-11-17 17:47:00,1.59557,1.59575,1.59557,1.59566,279800001.0
2006-11-17 17:48:00,1.59568,1.59569,1.5955,1.59552,402799999.0
2006-11-17 17:49:00,1.59548,1.59563,1.5954,1.5956,636500000.0
2006-11-17 17:50:00,1.59565,1.59579,1.59557,1.59571,170100002.0
2006-11-17 17:51:00,1.59558,1.59568,1.59555,1.59558,157400000.0
2006-11-17 17:52:00,1.59551,1.59572,1.5954,1.59572,206999998.0
2006-11-17 17:53:00,1.59563,1.59571,1.59535,1.59535,255899999.0
2006-11-17 17:54:00,1.59543,1.5957,1.5954,1.59566,232499998.0
2006-11-17 17:55:00,1.59558,1.5957,1.5954,1.59548,193800000.0
2006-11-17 17:56:00,1.59559,1.59569,1.59542,1.59542,329200001.0
2006-11-17 17:57:00,1.59552,1.59571,1.59547,1.59553,272300001.0
2006-11-17 17:58:00,1.59536,1.59577,1.59536,1.59577,210599999.0
2006-11-17 17:59:00,1.5958,1.59586,1.59564,1.59566,283100002.0
2006-11-17 18:00:00,1.59572,1.59588,1.59572,1.59586,305199999.0
2006-11-17 18:02:00,1.5957,1.5957,1.5956,1.5956,1835600005.0
2006-11-17 18:03:00,1.5957,1.5957,1.5956,1.5956,1835600005.0
2006-11-17 18:05:00,1.5955,1.5955,1.5955,1.5955,1835600005.0
2006-11-17 18:08:00,1.5954,1.5955,1.5954,1.5955,1835600005.0
2006-11-17 18:09:00,1.59569,1.59608,1.59569,1.59584,1835600005.0
2006-11-17 18:10:00,1.5952,1.5952,1.5951,1.5952,1384100009.0
2006-11-17 18:11:00,1.59583,1.59602,1.59571,1.5959,1384100009.0
2006-11-17 18:12:00,1.59593,1.59605,1.59587,1.596,1378499996.0
2006-11-17 18:13:00,1.59598,1.59612,1.59577,1.59589,1492100002.0
2006-11-17 18:15:00,1.59594,1.59602,1.5958,1.59595,910700006.0
2006-11-17 18:16:00,1.5956,1.5956,1.5955,1.5955,949499999.0
2006-11-17 18:18:00,1.59584,1.59602,1.59569,1.5959,949499999.0
2006-11-17 18:19:00,1.59598,1.59598,1.59567,1.59573,2054400001.0
2006-11-17 18:20:00,1.5952,1.5955,1.5951,1.5954,611100000.0
2006-11-17 18:21:00,1.59575,1.59581,1.59554,1.59554,611100000.0
2006-11-17 18:22:00,1.5957,1.59584,1.59559,1.59566,744600006.0
2006-11-17 18:24:00,1.5955,1.5957,1.5955,1.5956,1246800001.0
2006-11-17 18:25:00,1.5957,1.5957,1.5955,1.5955,1246800001.0
2006-11-17 18:26:00,1.5956,1.5956,1.5955,1.5956,1246800001.0
2006-11-17 18:27:00,1.59606,1.59616,1.59573,1.5961,1246800001.0
2006-11-17 18:28:00,1.59608,1.59625,1.59602,1.59602,2136000006.0
2006-11-17 18:29:00,1.59602,1.59621,1.59602,1.59618,1534499999.0
2006-11-17 18:30:00,1.59617,1.59625,1.59605,1.5961,1118800008.0
2006-11-17 18:31:00,1.5962,1.59625,1.59604,1.59618,972300001.0
2006-11-17 18:32:00,1.59616,1.59624,1.59596,1.59613,1353099997.0
2006-11-17 18:33:00,1.59625,1.59625,1.59601,1.59615,2100200008.0
2006-11-17 18:36:00,1.59611,1.59611,1.59588,1.5959,1314300001.0
2006-11-17 18:37:00,1.59603,1.59603,1.5957,1.59573,2071900003.0
2006-11-17 18:38:00,1.59578,1.59578,1.59552,1.59559,1532800006.0
2006-11-17 18:39:00,1.59566,1.59583,1.59559,1.59567,1813499991.0
2006-11-17 18:41:00,1.59544,1.59555,1.59528,1.59529,1100299997.0
2006-11-17 18:42:00,1.59541,1.5955,1.59521,1.5953,1432200010.0
2006-11-17 18:43:00,1.59546,1.5955,1.59532,1.59541,381199995.0
2006-11-17 18:44:00,1.59555,1.59557,1.59524,1.5953,703100003.0
2006-11-17 18:45:00,1.59544,1.59556,1.5952,1.59535,603300000.0
2006-11-17 18:46:00,1.59539,1.59555,1.59527,1.59543,242200003.0
2006-11-17 18:47:00,1.59534,1.5955,1.59532,1.5955,326699999.0
2006-11-17 18:48:00,1.5954,1.59555,1.59537,1.5955,1295699999.0
2006-11-17 18:49:00,1.59552,1.59561,1.59538,1.59561,343500002.0
2006-11-17 18:50:00,1.59558,1.59558,1.59538,1.59542,550700003.0
2006-11-17 18:51:00,1.59559,1.59566,1.5954,1.5954,1258500007.0
2006-11-17 18:52:00,1.59555,1.59568,1.59542,1.59558,1619500001.0
2006-11-17 18:53:00,1.59547,1.5955,1.5952,1.59539,1247900010.0
2006-11-17 18:54:00,1.59532,1.59552,1.5953,1.59549,655800001.0
2006-11-17 18:55:00,1.5956,1.59561,1.59538,1.59538,1439900007.0
2006-11-17 18:56:00,1.59551,1.59562,1.59541,1.59556,1060700003.0
2006-11-17 18:57:00,1.59548,1.59558,1.59536,1.59553,639300000.0
2006-11-17 18:58:00,1.5955,1.59555,1.59527,1.59535,1127200006.0
2006-11-17 18:59:00,1.59535,1.59553,1.59534,1.59543,1645700005.0
2006-11-17 19:00:00,1.59537,1.59556,1.59537,1.5954,482900003.0
2006-11-17 19:01:00,1.59554,1.59554,1.59531,1.59542,392200008.0
2006-11-17 19:02:00,1.5953,1.59555,1.59527,1.5955,809899997.0
2006-11-17 19:03:00,1.5955,1.5955,1.5954,1.5954,536300002.0
2006-11-17 19:04:00,1.59549,1.5955,1.59537,1.5954,220100002.0
2006-11-17 19:05:00,1.59553,1.59553,1.59526,1.5953,608099997.0
2006-11-17 19:06:00,1.59527,1.59543,1.59519,1.59537,1987400010.0
2006-11-17 19:07:00,1.59525,1.59543,1.59518,1.59535,789099998.0
2006-11-17 19:08:00,1.59531,1.59547,1.59531,1.5954,1826000000.0
2006-11-17 19:09:00,1.59523,1.59536,1.595,1.59509,1541400015.0
2006-11-17 19:10:00,1.59518,1.59528,1.59505,1.59518,929300002.0
2006-11-17 19:11:00,1.59515,1.59524,1.59504,1.59512,1519199997.0
2006-11-17 19:12:00,1.59507,1.5951,1.59494,1.595,884200006.0
2006-11-17 19:13:00,1.5951,1.59523,1.59501,1.59515,546200002.0
2006-11-17 19:14:00,1.59522,1.59543,1.59512,1.59534,177199999.0
2006-11-17 19:15:00,1.59545,1.59547,1.59531,1.5954,1406100007.0
2006-11-17 19:16:00,1.59545,1.59545,1.59526,1.59526,593200000.0
2006-11-17 19:17:00,1.59537,1.59547,1.5952,1.59535,926399996.0
2006-11-17 19:18:00,1.59529,1.59539,1.5951,1.59519,477199996.0
2006-11-17 19:19:00,1.59518,1.59526,1.59504,1.59508,877400005.0
2006-11-17 19:20:00,1.59518,1.59532,1.59506,1.59516,1037200005.0
2006-11-17 19:21:00,1.59528,1.59537,1.59516,1.5952,1047200006.0
2006-11-17 19:22:00,1.59521,1.59534,1.59521,1.59534,233099998.0
2006-11-17 19:23:00,1.5953,1.59532,1.59511,1.59511,622399999.0
2006-11-17 19:24:00,1.59521,1.59554,1.59519,1.59554,617200001.0
2006-11-17 19:25:00,1.59548,1.59552,1.59528,1.59534,983400005.0
2006-11-17 19:26:00,1.59548,1.59551,1.59528,1.5953,824100003.0
2006-11-17 19:27:00,1.59522,1.59545,1.59515,1.59545,1144899997.0
2006-11-17 19:28:00,1.59545,1.59547,1.59526,1.59526,418199997.0
2006-11-17 19:29:00,1.59539,1.5955,1.59517,1.59517,595900001.0
2006-11-17 19:31:00,1.59549,1.59557,1.59526,1.59535,1104200004.0
2006-11-17 19:32:00,1.59545,1.5955,1.59529,1.59532,793300006.0
2006-11-17 19:33:00,1.59538,1.5955,1.59527,1.59527,808499998.0
2006-11-17 19:34:00,1.59527,1.59548,1.59518,1.5954,1883900004.0
2006-11-17 19:35:00,1.59527,1.5954,1.59518,1.59537,925399995.0
2006-11-17 19:36:00,1.59529,1.59529,1.5949,1.59498,764400002.0
2006-11-17 19:37:00,1.59522,1.59533,1.59512,1.59526,276900000.0
2006-11-17 19:38:00,1.59516,1.59539,1.59513,1.59517,985899999.0
2006-11-17 19:39:00,1.59501,1.59519,1.59489,1.5949,1365899995.0
2006-11-17 19:40:00,1.59502,1.59517,1.59502,1.59517,575900000.0
2006-11-17 19:41:00,1.59507,1.59519,1.59503,1.59511,434100004.0
2006-11-17 19:42:00,1.59505,1.59517,1.595,1.59517,649500003.0
2006-11-17 19:43:00,1.59517,1.59526,1.59504,1.59512,424399996.0
2006-11-17 19:44:00,1.59517,1.59527,1.59504,1.59509,965099990.0
2006-11-17 19:45:00,1.59518,1.59522,1.59498,1.59514,451299995.0
2006-11-17 19:46:00,1.59517,1.59525,1.59501,1.59506,702399999.0
2006-11-17 19:47:00,1.59502,1.59527,1.59502,1.59523,139300001.0
2006-11-17 19:48:00,1.59524,1.59533,1.59517,1.59521,685000002.0
2006-11-17 19:49:00,1.59517,1.59524,1.595,1.59522,1374800004.0
2006-11-17 19:50:00,1.59504,1.59522,1.59504,1.59518,208500000.0
2006-11-17 19:51:00,1.59515,1.5953,1.59508,1.59518,592500000.0
2006-11-17 19:52:00,1.59524,1.59532,1.59517,1.59528,328499999.0
2006-11-17 19:53:00,1.59525,1.59528,1.59509,1.59511,588700000.0
2006-11-17 19:54:00,1.59518,1.5953,1.59517,1.5953,306400004.0
2006-11-17 19:55:00,1.59519,1.59532,1.59505,1.59517,570299995.0
2006-11-17 19:56:00,1.59511,1.5953,1.59506,1.59523,1219399995.0
2006-11-17 19:57:00,1.59507,1.59518,1.59497,1.59513,1622500008.0
2006-11-17 19:58:00,1.59515,1.59525,1.59502,1.59502,1724499998.0
2006-11-17 19:59:00,1.59505,1.59521,1.59497,1.59509,1050300003.0
2006-11-17 20:00:00,1.59509,1.59522,1.59497,1.59508,678499998.0
2006-11-17 20:01:00,1.59496,1.59507,1.59483,1.59498,717999999.0
2006-11-17 20:02:00,1.59488,1.59519,1.59488,1.59519,473700001.0
2006-11-17 20:03:00,1.59509,1.5952,1.59507,1.59517,353099999.0
2006-11-17 20:04:00,1.59513,1.59523,1.59504,1.59516,271600001.0
2006-11-17 20:05:00,1.59513,1.59522,1.59505,1.59522,329500001.0
2006-11-17 20:06:00,1.59525,1.59525,1.5952,1.5952,349100000.0
2006-11-17 20:07:00,1.59521,1.59528,1.59514,1.59522,181299999.0
2006-11-17 20:08:00,1.59522,1.59532,1.59504,1.59512,1234300004.0
2006-11-17 20:09:00,1.59512,1.59528,1.59505,1.59511,314100001.0
2006-11-17 20:10:00,1.595,1.59512,1.5948,1.5948,296600003.0
2006-11-17 20:11:00,1.59518,1.5952,1.59505,1.5951,815400002.0
2006-11-17 20:12:00,1.59515,1.59525,1.59504,1.59507,237200001.0
2006-11-17 20:13:00,1.59503,1.59524,1.59503,1.59518,1672900002.0
2006-11-17 20:14:00,1.5951,1.59525,1.59504,1.5952,492200007.0
2006-11-17 20:15:00,1.5951,1.59527,1.59508,1.59525,1087800001.0
2006-11-17 20:16:00,1.59525,1.59528,1.59507,1.5951,2024100004.0
2006-11-17 20:17:00,1.59522,1.59525,1.59502,1.59521,371500003.0
2006-11-17 20:18:00,1.59525,1.59525,1.5951,1.5951,425900004.0
2006-11-17 20:19:00,1.5959,1.596,1.5959,1.596,633100000.0
2006-11-17 20:20:00,1.5961,1.5961,1.5961,1.5961,633100000.0
2006-11-17 20:21:00,1.59483,1.59504,1.59483,1.59504,633100000.0
2006-11-17 20:22:00,1.5949,1.59508,1.5949,1.59505,534699999.0
2006-11-17 20:23:00,1.59484,1.59514,1.5948,1.59496,1187299989.0
2006-11-17 20:24:00,1.5951,1.59519,1.59492,1.59518,592000003.0
2006-11-17 20:25:00,1.59517,1.59517,1.59491,1.59496,807000005.0
2006-11-17 20:26:00,1.59496,1.5951,1.59491,1.59504,297000001.0
2006-11-17 20:27:00,1.59501,1.59514,1.59497,1.59514,537600001.0
2006-11-17 20:28:00,1.5958,1.5958,1.5958,1.5958,1916200007.0
2006-11-17 20:29:00,1.5951,1.59514,1.59479,1.59479,1916200007.0
2006-11-17 20:31:00,1.595,1.59504,1.59482,1.59487,2137500003.0
2006-11-17 20:32:00,1.5958,1.5958,1.5958,1.5958,540900002.0
2006-11-17 20:33:00,1.59498,1.59498,1.59471,1.59471,540900002.0
2006-11-17 20:34:00,1.59492,1.595,1.59474,1.59477,304999999.0
2006-11-17 20:35:00,1.59478,1.595,1.59475,1.59493,371299997.0
2006-11-17 20:36:00,1.59485,1.595,1.59462,1.59489,341899998.0
2006-11-17 20:37:00,1.595,1.59508,1.5948,1.59495,953400003.0
2006-11-17 20:38:00,1.59478,1.59496,1.59476,1.59493,2005100002.0
2006-11-17 20:39:00,1.59492,1.59495,1.59474,1.59474,1033800004.0
2006-11-17 20:40:00,1.59493,1.59511,1.59485,1.595,1384799999.0
2006-11-17 20:41:00,1.59482,1.59496,1.5946,1.5948,432600000.0
2006-11-17 20:42:00,1.59483,1.59486,1.59458,1.59458,310600002.0
2006-11-17 20:43:00,1.59479,1.59494,1.59465,1.5948,734399993.0
2006-11-17 20:44:00,1.59469,1.59503,1.59469,1.59499,1379799994.0
2006-11-17 20:45:00,1.59505,1.59513,1.59488,1.59512,884000000.0
2006-11-17 20:46:00,1.59526,1.59531,1.59499,1.59523,251800000.0
2006-11-17 20:47:00,1.59521,1.59527,1.59496,1.59513,758400001.0
2006-11-17 20:48:00,1.59525,1.59537,1.5951,1.59518,1288600008.0
2006-11-17 20:49:00,1.59525,1.59537,1.59513,1.59526,890100004.0
2006-11-17 20:50:00,1.59522,1.5953,1.59512,1.59526,1757999999.0
2006-11-17 20:51:00,1.59518,1.5953,1.59511,1.59525,486200004.0
2006-11-17 20:52:00,1.59523,1.59536,1.59512,1.59532,1360400005.0
2006-11-17 20:53:00,1.59529,1.59534,1.59512,1.59512,1634100003.0
2006-11-17 20:54:00,1.59507,1.5953,1.59507,1.59527,584300003.0
2006-11-17 20:55:00,1.59531,1.59537,1.59522,1.59523,682299991.0
2006-11-17 21:00:00,1.5959,1.5959,1.5958,1.5959,1740000004.0
2006-11-17 21:01:00,1.5958,1.5959,1.5958,1.5958,1740000004.0
2006-11-17 21:02:00,1.59503,1.59537,1.59477,1.59527,1740000004.0
2006-11-17 21:03:00,1.59535,1.59557,1.5953,1.59548,1316000002.0
2006-11-17 21:04:00,1.59533,1.59547,1.59521,1.59535,285299999.0
2006-11-17 21:05:00,1.59541,1.59545,1.59518,1.59523,619599995.0
2006-11-17 21:06:00,1.59525,1.59534,1.59505,1.59519,609599998.0
2006-11-17 21:07:00,1.59533,1.59544,1.59523,1.59531,380599998.0
2006-11-17 21:08:00,1.59538,1.59538,1.59518,1.59531,337400001.0
2006-11-17 21:09:00,1.59531,1.59539,1.59521,1.59521,595400003.0
2006-11-17 21:10:00,1.59543,1.59543,1.59529,1.59535,811599995.0
2006-11-17 21:11:00,1.59543,1.59562,1.59539,1.59555,611800003.0
2006-11-17 21:12:00,1.5956,1.59567,1.59552,1.59565,351300004.0
2006-11-17 21:13:00,1.59563,1.59579,1.59556,1.59568,1023599993.0
2006-11-17 21:14:00,1.59566,1.59583,1.5956,1.59583,754200007.0
2006-11-17 21:15:00,1.59574,1.59582,1.59549,1.59565,954400002.0
2006-11-17 21:16:00,1.59538,1.59577,1.59538,1.59577,835600007.0
2006-11-17 21:17:00,1.59576,1.59582,1.59559,1.59559,1657499998.0
2006-11-17 21:18:00,1.59573,1.59588,1.59562,1.5958,711300008.0
2006-11-17 21:19:00,1.5958,1.59587,1.59567,1.59581,526100001.0
2006-11-17 21:21:00,1.5957,1.5958,1.5957,1.5958,1558400009.0
2006-11-17 21:22:00,1.59607,1.59628,1.59588,1.59604,1558400009.0
2006-11-17 21:23:00,1.59587,1.59601,1.59567,1.59585,1394500005.0
2006-11-17 21:24:00,1.59578,1.5959,1.5957,1.5959,626700001.0
2006-11-17 21:25:00,1.59587,1.59587,1.59544,1.59554,1530200002.0
2006-11-17 21:26:00,1.59556,1.5957,1.59556,1.5957,463199999.0
2006-11-17 21:27:00,1.59575,1.59575,1.59562,1.59569,527900004.0
2006-11-17 21:28:00,1.5956,1.59575,1.59555,1.59567,771699999.0
2006-11-17 21:29:00,1.59568,1.59573,1.59549,1.59558,559900000.0
2006-11-17 21:30:00,1.59554,1.59567,1.59549,1.59565,431000003.0
2006-11-17 21:31:00,1.59566,1.59571,1.59548,1.59552,539500000.0
2006-11-17 21:33:00,1.59567,1.59575,1.59558,1.59562,236500002.0
2006-11-17 21:34:00,1.59561,1.59575,1.5956,1.5957,1270700012.0
2006-11-17 21:35:00,1.59533,1.59568,1.59496,1.59498,736800008.0
2006-11-17 21:36:00,1.59564,1.59573,1.59552,1.59557,349299998.0
2006-11-17 21:37:00,1.5957,1.59575,1.59554,1.59554,364399999.0
2006-11-17 21:38:00,1.59562,1.59588,1.59562,1.59578,377199992.0
2006-11-17 21:39:00,1.5957,1.59583,1.59556,1.59572,132800002.0
2006-11-17 21:40:00,1.5957,1.59581,1.59558,1.59558,487600005.0
2006-11-17 21:41:00,1.59552,1.59581,1.59552,1.59578,621700003.0
2006-11-17 21:42:00,1.59578,1.59584,1.59561,1.59577,526699998.0
2006-11-17 21:43:00,1.5957,1.59584,1.59565,1.59575,1256000009.0
2006-11-17 21:44:00,1.59567,1.59577,1.59556,1.5957,1298999994.0
2006-11-17 21:45:00,1.59553,1.59575,1.59547,1.5957,558900004.0
2006-11-17 21:46:00,1.59568,1.59583,1.59553,1.5956,1302700010.0
2006-11-17 21:47:00,1.59575,1.5959,1.59565,1.59568,1223299999.0
2006-11-17 21:48:00,1.59566,1.59585,1.59566,1.59579,469099998.0
2006-11-17 21:49:00,1.59568,1.59577,1.59553,1.59564,1068200002.0
2006-11-17 21:50:00,1.59555,1.59569,1.5955,1.59569,205100003.0
2006-11-17 21:51:00,1.59558,1.59574,1.59553,1.59561,751400001.0
2006-11-17 21:52:00,1.59569,1.59579,1.59552,1.59552,1488200006.0
2006-11-17 21:53:00,1.59569,1.59569,1.59555,1.59558,528800002.0
2006-11-17 21:54:00,1.59563,1.59572,1.59554,1.59562,253999999.0
2006-11-17 21:55:00,1.59562,1.59569,1.59548,1.59557,469100002.0
2006-11-17 21:56:00,1.59558,1.59565,1.59545,1.5956,658100004.0
2006-11-17 21:57:00,1.59551,1.59573,1.59551,1.59573,510699997.0
2006-11-17 21:58:00,1.59574,1.59574,1.59553,1.5956,581200001.0
2006-11-17 21:59:00,1.59557,1.59572,1.59548,1.59568,1058399993.0
2006-11-17 22:00:00,1.59552,1.59573,1.59545,1.59563,578499995.0
2006-11-17 22:01:00,1.59565,1.59576,1.59565,1.59576,160799999.0
2006-11-17 22:02:00,1.59565,1.59574,1.59544,1.59565,1124400005.0
2006-11-17 22:03:00,1.59575,1.59578,1.59554,1.59573,287800000.0
2006-11-17 22:04:00,1.59565,1.59573,1.59546,1.59573,583300000.0
2006-11-17 22:05:00,1.59573,1.59578,1.5956,1.59575,491600002.0
2006-11-17 22:06:00,1.59573,1.59573,1.59555,1.59567,566200003.0
2006-11-17 22:07:00,1.59548,1.5956,1.59541,1.59555,87799999.0
2006-11-17 22:08:00,1.5956,1.5956,1.59541,1.59546,503000005.0
2006-11-17 22:09:00,1.59558,1.59558,1.59537,1.59545,372300006.0
2006-11-17 22:10:00,1.59562,1.59562,1.59536,1.59536,150300000.0
2006-11-17 22:11:00,1.59553,1.5956,1.59546,1.5956,260799998.0
2006-11-17 22:12:00,1.5956,1.59565,1.59549,1.5956,734999999.0
2006-11-17 22:13:00,1.59562,1.59572,1.5955,1.59551,294399998.0
2006-11-17 22:14:00,1.5956,1.59575,1.59555,1.5957,231200004.0
2006-11-17 22:15:00,1.59551,1.59578,1.59549,1.59567,771099998.0
2006-11-17 22:16:00,1.5955,1.59565,1.5955,1.59565,317399999.0
2006-11-17 22:17:00,1.5957,1.59577,1.5957,1.59577,125500000.0
2006-11-17 22:18:00,1.59554,1.59575,1.59554,1.59573,281000004.0
2006-11-17 22:19:00,1.59559,1.5958,1.59554,1.5958,297500001.0
2006-11-17 22:20:00,1.59572,1.59572,1.59544,1.59548,339800000.0
2006-11-17 22:21:00,1.59556,1.59578,1.59556,1.59576,282500000.0
2006-11-17 22:22:00,1.59568,1.59587,1.5956,1.5958,965900005.0
2006-11-17 22:23:00,1.59575,1.59582,1.59556,1.59567,233399997.0
2006-11-17 22:24:00,1.59552,1.59573,1.59552,1.59571,235800002.0
2006-11-17 22:25:00,1.59563,1.59577,1.59546,1.59568,485800004.0
2006-11-17 22:26:00,1.5955,1.5958,1.5955,1.59575,862400002.0
2006-11-17 22:27:00,1.59573,1.5958,1.59542,1.59542,333800000.0
2006-11-17 22:28:00,1.59551,1.59575,1.59545,1.59565,677600005.0
2006-11-17 22:29:00,1.59565,1.59572,1.59545,1.59559,642200008.0
2006-11-17 22:30:00,1.59554,1.5958,1.59554,1.59577,908600003.0
2006-11-17 22:31:00,1.59547,1.59572,1.59534,1.59564,503900005.0
2006-11-17 22:32:00,1.59567,1.59572,1.59552,1.59556,223100002.0
2006-11-17 22:33:00,1.59571,1.59575,1.59549,1.59565,262999999.0
2006-11-17 22:34:00,1.59542,1.59596,1.59536,1.59562,427300005.0
2006-11-17 22:35:00,1.59578,1.59584,1.59569,1.59569,212000004.0
2006-11-17 22:36:00,1.59578,1.59578,1.59559,1.59563,737699999.0
2006-11-17 22:37:00,1.59551,1.5957,1.59548,1.59563,457199999.0
2006-11-17 22:38:00,1.59557,1.59563,1.59535,1.59545,358600008.0
2006-11-17 22:39:00,1.59564,1.59576,1.59542,1.59552,751199998.0
2006-11-17 22:40:00,1.59565,1.5957,1.59546,1.5957,534299996.0
2006-11-17 22:41:00,1.5955,1.59575,1.59549,1.5957,482599996.0
2006-11-17 22:42:00,1.59565,1.59575,1.59548,1.5957,556300001.0
2006-11-17 22:43:00,1.59551,1.59578,1.59541,1.59575,1228699993.0
2006-11-17 22:44:00,1.5957,1.59573,1.59544,1.59558,386600004.0
2006-11-17 22:45:00,1.59567,1.59567,1.59537,1.59537,123799999.0
2006-11-17 22:46:00,1.59565,1.59565,1.5954,1.5954,269199999.0
2006-11-17 22:47:00,1.5956,1.59567,1.59546,1.59555,311400004.0
2006-11-17 22:48:00,1.59563,1.59564,1.59535,1.59545,334800002.0
2006-11-17 22:49:00,1.59558,1.59575,1.59551,1.59565,760000003.0
2006-11-17 22:50:00,1.59556,1.59568,1.59543,1.59558,204499998.0
2006-11-17 22:51:00,1.59543,1.59574,1.59543,1.59574,488699999.0
2006-11-17 22:52:00,1.59553,1.59572,1.59531,1.59562,434800001.0
2006-11-17 22:53:00,1.59567,1.59573,1.59545,1.59573,211200001.0
2006-11-17 22:54:00,1.59568,1.5957,1.59546,1.59546,374999999.0
2006-11-17 22:55:00,1.59565,1.59565,1.59541,1.59541,261100004.0
2006-11-17 22:56:00,1.59555,1.59563,1.59543,1.59553,76100000.0
2006-11-17 22:57:00,1.59557,1.59567,1.59544,1.5955,290700002.0
2006-11-17 22:58:00,1.59564,1.59575,1.59561,1.59566,200100000.0
2006-11-17 22:59:00,1.59535,1.59566,1.5952,1.5955,416800003.0
2006-11-17 23:00:00,1.59511,1.5955,1.59511,1.5955,168200002.0
2006-11-17 23:01:00,1.59562,1.59567,1.59507,1.5952,290799999.0
2006-11-17 23:02:00,1.5956,1.59575,1.5956,1.59575,227900000.0
2006-11-17 23:03:00,1.59537,1.5955,1.59516,1.5955,311600002.0
2006-11-17 23:04:00,1.59564,1.59575,1.5954,1.59566,266800005.0
2006-11-17 23:05:00,1.59568,1.5957,1.59544,1.59544,248300004.0
2006-11-17 23:06:00,1.59534,1.59553,1.59526,1.59543,215900000.0
2006-11-17 23:07:00,1.59563,1.59576,1.59556,1.59561,262700002.0
2006-11-17 23:08:00,1.59575,1.59585,1.59564,1.59576,48800000.0
2006-11-17 23:09:00,1.59578,1.59583,1.59577,1.59582,38099999.0
2006-11-17 23:10:00,1.59565,1.59582,1.59561,1.59567,146100001.0
2006-11-17 23:11:00,1.59558,1.59585,1.59542,1.59551,296600000.0
2006-11-17 23:12:00,1.59575,1.59584,1.59568,1.5957,186900000.0
2006-11-17 23:13:00,1.59568,1.59579,1.59568,1.59577,117600000.0
2006-11-17 23:14:00,1.59562,1.59586,1.59562,1.59574,204100000.0
2006-11-17 23:15:00,1.59565,1.59577,1.59555,1.5957,164700002.0
2006-11-17 23:16:00,1.59559,1.5957,1.59541,1.59569,172000000.0
2006-11-17 23:17:00,1.59568,1.59575,1.59551,1.59573,320900002.0
2006-11-17 23:18:00,1.59559,1.59571,1.59554,1.59565,92500000.0
2006-11-17 23:19:00,1.59569,1.59569,1.59549,1.59549,71099999.0
2006-11-17 23:20:00,1.59556,1.59573,1.59555,1.59566,274200006.0
2006-11-17 23:21:00,1.59547,1.59552,1.59512,1.59519,485400001.0
2006-11-17 23:22:00,1.5957,1.5957,1.59549,1.59567,287100006.0
2006-11-17 23:23:00,1.59557,1.59569,1.59557,1.59569,103400001.0
2006-11-17 23:24:00,1.59553,1.59564,1.59551,1.59564,70300000.0
2006-11-17 23:25:00,1.59547,1.59553,1.59497,1.59531,335400001.0
2006-11-17 23:26:00,1.59569,1.59572,1.59552,1.59565,256699997.0
2006-11-17 23:27:00,1.59568,1.59573,1.59565,1.59573,263400002.0
2006-11-17 23:28:00,1.59563,1.5957,1.59547,1.5955,191400002.0
2006-11-17 23:29:00,1.59558,1.59563,1.59546,1.59554,295500001.0
2006-11-17 23:30:00,1.59562,1.59562,1.59537,1.59537,339799999.0
2006-11-17 23:31:00,1.59548,1.59563,1.59546,1.59563,190300001.0
2006-11-17 23:32:00,1.59536,1.59558,1.59522,1.59545,319800003.0
2006-11-17 23:33:00,1.5954,1.59559,1.5954,1.59558,188499998.0
2006-11-17 23:34:00,1.59565,1.59565,1.5955,1.5955,142800000.0
2006-11-17 23:35:00,1.5955,1.59561,1.59544,1.59554,382400000.0
2006-11-17 23:36:00,1.5956,1.59563,1.59545,1.59557,277199997.0
2006-11-17 23:37:00,1.5956,1.5956,1.5955,1.5955,51200001.0
2006-11-17 23:38:00,1.59562,1.59567,1.59544,1.59551,117500000.0
2006-11-17 23:39:00,1.59558,1.59565,1.59552,1.5956,17700000.0
2006-11-17 23:40:00,1.59565,1.59565,1.59542,1.5955,187799998.0
2006-11-17 23:41:00,1.59552,1.59565,1.59543,1.5956,283900000.0
2006-11-17 23:42:00,1.5956,1.59567,1.59541,1.59541,333400006.0
2006-11-17 23:43:00,1.5955,1.59559,1.59546,1.59554,92600002.0
2006-11-17 23:44:00,1.5954,1.59565,1.5954,1.59565,223700000.0
2006-11-17 23:45:00,1.59543,1.59559,1.59543,1.59559,89699998.0
2006-11-17 23:46:00,1.59539,1.59561,1.59533,1.59541,313200004.0
2006-11-17 23:47:00,1.59545,1.59556,1.59545,1.59556,88600001.0
2006-11-17 23:48:00,1.59544,1.59556,1.59538,1.59549,76000000.0
2006-11-17 23:49:00,1.5956,1.5956,1.59537,1.59543,218600001.0
2006-11-17 23:50:00,1.5955,1.59565,1.5955,1.59565,215000001.0
2006-11-17 23:51:00,1.59553,1.59553,1.59509,1.59509,149399999.0
2006-11-17 23:52:00,1.5951,1.59543,1.59502,1.59519,504400003.0
2006-11-17 23:53:00,1.59545,1.59545,1.5952,1.59526,175800002.0
2006-11-17 23:54:00,1.59529,1.59538,1.59506,1.59526,427300001.0
2006-11-17 23:55:00,1.59518,1.59533,1.59502,1.59516,320599994.0
2006-11-17 23:56:00,1.59521,1.59543,1.59521,1.59525,223699995.0
2006-11-17 23:57:00,1.5955,1.5956,1.59535,1.59535,146200000.0
2006-11-17 23:58:00,1.59537,1.59556,1.59537,1.59556,92700000.0
2006-11-17 23:59:00,1.59557,1.59568,1.59551,1.59559,156399999.0
2006-11-20 00:00:00,1.59561,1.59567,1.59528,1.59552,217800002.0
2006-11-20 00:01:00,1.59569,1.59569,1.59539,1.59544,223500001.0
2006-11-20 00:02:00,1.59525,1.59564,1.59525,1.59556,281100006.0
2006-11-20 00:03:00,1.59547,1.59551,1.59537,1.59545,85400002.0
2006-11-20 00:04:00,1.59533,1.59553,1.5952,1.59541,247900000.0
2006-11-20 00:05:00,1.59546,1.59546,1.59528,1.59536,283600001.0
2006-11-20 00:06:00,1.5952,1.59535,1.59488,1.59492,137400000.0
2006-11-20 00:07:00,1.59489,1.59512,1.5947,1.59502,314100006.0
2006-11-20 00:08:00,1.59497,1.59516,1.59497,1.59506,178100002.0
2006-11-20 00:09:00,1.59512,1.5952,1.59491,1.59506,342000004.0
2006-11-20 00:10:00,1.59505,1.59515,1.595,1.595,121299999.0
2006-11-20 00:11:00,1.59507,1.59526,1.59507,1.5951,374100002.0
2006-11-20 00:12:00,1.59515,1.59523,1.59503,1.59513,44899999.0
2006-11-20 00:13:00,1.59528,1.59528,1.5951,1.59514,188600000.0
2006-11-20 00:14:00,1.59515,1.5953,1.59512,1.5952,230900002.0
2006-11-20 00:15:00,1.5952,1.5953,1.5952,1.5953,34800001.0
2006-11-20 00:16:00,1.5952,1.5953,1.59517,1.59525,85099999.0
2006-11-20 00:17:00,1.59523,1.59537,1.59508,1.5953,308300003.0
2006-11-20 00:18:00,1.59522,1.59541,1.59498,1.59535,386900000.0
2006-11-20 00:19:00,1.59535,1.59535,1.59525,1.59525,52800000.0
2006-11-20 00:20:00,1.59502,1.59517,1.59491,1.59513,540100005.0
2006-11-20 00:21:00,1.59521,1.59535,1.59511,1.59525,200900001.0
2006-11-20 00:22:00,1.59501,1.59512,1.59474,1.59495,278600002.0
2006-11-20 00:23:00,1.59516,1.5953,1.59515,1.59515,74600001.0
2006-11-20 00:24:00,1.5952,1.59535,1.59507,1.59522,296299999.0
2006-11-20 00:25:00,1.5953,1.59535,1.59513,1.59528,479300002.0
2006-11-20 00:26:00,1.59537,1.59544,1.59529,1.59529,296600002.0
2006-11-20 00:27:00,1.5954,1.5955,1.5954,1.59545,63800000.0
2006-11-20 00:28:00,1.59553,1.59553,1.59534,1.59542,244500001.0
2006-11-20 00:29:00,1.59539,1.59549,1.59525,1.59525,282099998.0
2006-11-20 00:30:00,1.59542,1.59542,1.59512,1.59514,508800012.0
2006-11-20 00:31:00,1.59516,1.5953,1.59506,1.59511,313999998.0
2006-11-20 00:32:00,1.5951,1.59524,1.59509,1.59509,147000001.0
2006-11-20 00:33:00,1.59516,1.59527,1.59507,1.59521,214999996.0
2006-11-20 00:34:00,1.5952,1.59527,1.59501,1.5951,316700004.0
2006-11-20 00:35:00,1.59522,1.59535,1.59517,1.59535,101800000.0
2006-11-20 00:36:00,1.59527,1.59532,1.59514,1.59528,96700000.0
2006-11-20 00:37:00,1.59528,1.59536,1.59522,1.59536,155500003.0
2006-11-20 00:38:00,1.59498,1.59527,1.59484,1.59513,339599994.0
2006-11-20 00:39:00,1.59515,1.5953,1.59515,1.59518,133599999.0
2006-11-20 00:40:00,1.59524,1.59532,1.59511,1.59511,208900002.0
2006-11-20 00:41:00,1.59519,1.59529,1.59514,1.59514,217199999.0
2006-11-20 00:42:00,1.59522,1.59535,1.59517,1.59527,333800000.0
2006-11-20 00:43:00,1.59509,1.59536,1.59498,1.59535,456399997.0
2006-11-20 00:44:00,1.59511,1.59531,1.59506,1.59506,97099999.0
2006-11-20 00:45:00,1.5951,1.59522,1.59504,1.59517,222900001.0
2006-11-20 00:46:00,1.59514,1.59528,1.59499,1.59514,392800003.0
2006-11-20 00:47:00,1.59532,1.59538,1.59512,1.59525,191600001.0
2006-11-20 00:48:00,1.59529,1.5954,1.59523,1.59523,313000001.0
2006-11-20 00:49:00,1.59535,1.59545,1.59525,1.59534,197300006.0
2006-11-20 00:50:00,1.59538,1.5955,1.59528,1.59543,336300003.0
2006-11-20 00:51:00,1.59529,1.59549,1.59509,1.59532,190500000.0
2006-11-20 00:52:00,1.59553,1.59553,1.59519,1.59539,364400000.0
2006-11-20 00:53:00,1.5953,1.59551,1.59522,1.59522,304099999.0
2006-11-20 00:54:00,1.59547,1.5955,1.59529,1.59538,167299999.0
2006-11-20 00:55:00,1.59508,1.59543,1.59508,1.59521,516699999.0
2006-11-20 00:56:00,1.59526,1.59551,1.59526,1.59548,324400001.0
2006-11-20 00:57:00,1.59527,1.59557,1.59527,1.59548,437200001.0
2006-11-20 00:58:00,1.5954,1.59555,1.59523,1.5954,275900002.0
2006-11-20 00:59:00,1.5954,1.59552,1.59528,1.59552,76800001.0
2006-11-20 01:00:00,1.59539,1.59548,1.59525,1.59535,199000001.0
2006-11-20 01:01:00,1.5954,1.59555,1.59533,1.5955,475700004.0
2006-11-20 01:02:00,1.59545,1.59545,1.59529,1.59538,187800003.0
2006-11-20 01:03:00,1.5952,1.59538,1.59496,1.59505,320399998.0
2006-11-20 01:04:00,1.59541,1.59549,1.59527,1.59548,514200003.0
2006-11-20 01:05:00,1.5953,1.59545,1.59525,1.59525,256400000.0
2006-11-20 01:06:00,1.59536,1.5955,1.59527,1.59539,228600000.0
2006-11-20 01:07:00,1.59552,1.59552,1.59529,1.59543,286799999.0
2006-11-20 01:08:00,1.59536,1.59547,1.5953,1.59547,367999997.0
2006-11-20 01:09:00,1.59549,1.59549,1.59531,1.59534,186300001.0
2006-11-20 01:10:00,1.5949,1.59531,1.59478,1.59525,232800002.0
2006-11-20 01:11:00,1.59532,1.59548,1.5953,1.5954,281999998.0
2006-11-20 01:12:00,1.59529,1.59544,1.59519,1.59535,381700004.0
2006-11-20 01:13:00,1.59525,1.59538,1.59514,1.59536,254700000.0
2006-11-20 01:14:00,1.59545,1.59571,1.59545,1.59551,359600003.0
2006-11-20 01:15:00,1.59545,1.59545,1.59527,1.5953,303699996.0
2006-11-20 01:16:00,1.59538,1.59548,1.59526,1.59539,166500000.0
2006-11-20 01:17:00,1.5953,1.59543,1.59496,1.59511,415400002.0
2006-11-20 01:18:00,1.59534,1.59552,1.59533,1.59533,202300000.0
2006-11-20 01:19:00,1.59538,1.59545,1.5952,1.59528,274200002.0
2006-11-20 01:20:00,1.59549,1.59561,1.59545,1.5955,212799997.0
2006-11-20 01:21:00,1.59565,1.59565,1.59537,1.59537,147600000.0
2006-11-20 01:22:00,1.59529,1.5954,1.59502,1.59524,307600000.0
2006-11-20 01:23:00,1.59528,1.59547,1.59528,1.59536,104300001.0
2006-11-20 01:24:00,1.59527,1.59542,1.59527,1.59531,142300002.0
2006-11-20 01:25:00,1.59524,1.59552,1.59516,1.59552,149500003.0
2006-11-20 01:26:00,1.59516,1.59542,1.59506,1.59527,507000000.0
2006-11-20 01:27:00,1.5953,1.5955,1.5953,1.5955,450400001.0
2006-11-20 01:28:00,1.5955,1.59554,1.59528,1.59547,256600002.0
2006-11-20 01:29:00,1.59525,1.59549,1.59521,1.59548,398400000.0
2006-11-20 01:30:00,1.59529,1.59547,1.59528,1.59528,80699999.0
2006-11-20 01:31:00,1.59536,1.59547,1.59529,1.5954,86100002.0
2006-11-20 01:32:00,1.59546,1.59553,1.59523,1.59544,338500006.0
2006-11-20 01:33:00,1.5954,1.5955,1.5954,1.5955,62300000.0
2006-11-20 01:34:00,1.59523,1.5956,1.59523,1.59544,424200004.0
2006-11-20 01:35:00,1.59515,1.59531,1.59515,1.59529,116000002.0
2006-11-20 01:36:00,1.59497,1.5951,1.59475,1.59499,344200004.0
2006-11-20 01:37:00,1.59514,1.59532,1.59507,1.59522,291600001.0
2006-11-20 01:38:00,1.59525,1.59535,1.59514,1.5953,492500002.0
2006-11-20 01:39:00,1.5953,1.59535,1.5951,1.5951,234100005.0
2006-11-20 01:40:00,1.5953,1.59552,1.5953,1.59552,239000001.0
2006-11-20 01:41:00,1.59543,1.59553,1.59515,1.59515,378199996.0
2006-11-20 01:42:00,1.59484,1.5953,1.59484,1.59507,248600002.0
2006-11-20 01:43:00,1.59542,1.59549,1.59536,1.59536,239100003.0
2006-11-20 01:44:00,1.59557,1.59558,1.5954,1.5955,312100002.0
2006-11-20 01:45:00,1.59544,1.59551,1.59533,1.59547,304399998.0
2006-11-20 01:46:00,1.59537,1.59558,1.59537,1.59546,348999999.0
2006-11-20 01:47:00,1.5955,1.59571,1.59542,1.59549,240500002.0
2006-11-20 01:48:00,1.59543,1.59547,1.59529,1.59536,293000001.0
2006-11-20 01:49:00,1.59537,1.59546,1.59527,1.59534,231799998.0
2006-11-20 01:50:00,1.59548,1.59548,1.59532,1.59533,167700002.0
2006-11-20 01:51:00,1.5954,1.5955,1.59535,1.59535,65500000.0
2006-11-20 01:52:00,1.5954,1.59555,1.59529,1.59532,263300000.0
2006-11-20 01:53:00,1.5955,1.5955,1.59523,1.59548,265600004.0
2006-11-20 01:54:00,1.59539,1.59556,1.59532,1.5955,230000005.0
2006-11-20 01:55:00,1.59536,1.59548,1.59524,1.59536,357400006.0
2006-11-20 01:56:00,1.59552,1.59552,1.59531,1.59543,86300000.0
2006-11-20 01:57:00,1.59533,1.59552,1.59533,1.59552,105499998.0
2006-11-20 01:58:00,1.59532,1.59555,1.59532,1.59541,113000001.0
2006-11-20 01:59:00,1.59522,1.59546,1.59518,1.59534,443800001.0
2006-11-20 02:00:00,1.59541,1.5955,1.59519,1.5954,270899997.0
2006-11-20 02:01:00,1.59546,1.59547,1.59527,1.59538,274300001.0
2006-11-20 02:02:00,1.59534,1.59534,1.59508,1.5952,192700000.0
2006-11-20 02:03:00,1.59526,1.59546,1.59526,1.59542,372500006.0
2006-11-20 02:04:00,1.5954,1.59544,1.59521,1.59537,377899996.0
2006-11-20 02:05:00,1.59522,1.59535,1.59506,1.59522,119899997.0
2006-11-20 02:06:00,1.59523,1.59551,1.59523,1.59551,183900005.0
2006-11-20 02:07:00,1.59536,1.59554,1.59528,1.59554,542499998.0
2006-11-20 02:08:00,1.59548,1.59554,1.59518,1.59518,268599999.0
2006-11-20 02:09:00,1.59535,1.59554,1.59535,1.59538,417800002.0
2006-11-20 02:10:00,1.59537,1.59552,1.59528,1.59544,393899999.0
2006-11-20 02:11:00,1.59536,1.59548,1.59525,1.59537,280200000.0
2006-11-20 02:12:00,1.59528,1.59542,1.59528,1.59542,136599998.0
2006-11-20 02:13:00,1.5953,1.5954,1.5953,1.5954,99100000.0
2006-11-20 02:14:00,1.5953,1.59545,1.59526,1.59545,144700002.0
2006-11-20 02:15:00,1.5954,1.59545,1.59523,1.59523,169299999.0
2006-11-20 02:16:00,1.59501,1.59543,1.59486,1.59513,401300000.0
2006-11-20 02:17:00,1.59535,1.5954,1.59522,1.59528,82700000.0
2006-11-20 02:18:00,1.59478,1.59533,1.59476,1.59514,406000000.0
2006-11-20 02:19:00,1.5954,1.59546,1.59528,1.59529,295300003.0
2006-11-20 02:20:00,1.59527,1.59544,1.59526,1.59537,153399999.0
2006-11-20 02:21:00,1.59498,1.5953,1.59478,1.59505,274700004.0
2006-11-20 02:22:00,1.59528,1.59544,1.59522,1.59532,212999999.0
2006-11-20 02:23:00,1.59527,1.59535,1.59513,1.5952,321499999.0
2006-11-20 02:24:00,1.59524,1.59539,1.59509,1.59536,277000000.0
2006-11-20 02:25:00,1.59541,1.59541,1.5953,1.5953,81500000.0
2006-11-20 02:26:00,1.59524,1.59537,1.59516,1.59533,361800003.0
2006-11-20 02:27:00,1.59535,1.59543,1.59515,1.59527,252700002.0
2006-11-20 02:28:00,1.59525,1.59538,1.5951,1.5951,336200000.0
2006-11-20 02:29:00,1.59525,1.59534,1.59505,1.59525,149200001.0
2006-11-20 02:30:00,1.59513,1.59532,1.59494,1.59522,193700003.0
2006-11-20 02:31:00,1.59514,1.59538,1.59508,1.59538,308699999.0
2006-11-20 02:32:00,1.59531,1.59542,1.59521,1.59526,407200000.0
2006-11-20 02:33:00,1.59536,1.5955,1.59534,1.59534,161299998.0
2006-11-20 02:34:00,1.59542,1.59548,1.59538,1.59548,134200002.0
2006-11-20 02:35:00,1.59555,1.59555,1.59527,1.59534,388700008.0
2006-11-20 02:36:00,1.59511,1.59548,1.5951,1.59533,373100001.0
2006-11-20 02:37:00,1.59522,1.59547,1.59522,1.59542,191499999.0
2006-11-20 02:38:00,1.59538,1.59538,1.59526,1.59526,14400000.0
2006-11-20 02:39:00,1.59545,1.59552,1.59537,1.5955,147800001.0
2006-11-20 02:40:00,1.5955,1.59554,1.59542,1.59542,79400000.0
2006-11-20 02:41:00,1.59547,1.59555,1.59532,1.59532,549400010.0
2006-11-20 02:42:00,1.59536,1.59549,1.5953,1.59537,301100003.0
2006-11-20 02:43:00,1.59545,1.59553,1.59539,1.59546,254899999.0
2006-11-20 02:44:00,1.59548,1.59549,1.59539,1.59544,107699998.0
2006-11-20 02:45:00,1.59532,1.59545,1.59532,1.59545,132699999.0
2006-11-20 02:46:00,1.59525,1.59542,1.59514,1.59521,156600000.0
2006-11-20 02:47:00,1.59521,1.59541,1.59519,1.59538,228499998.0
2006-11-20 02:48:00,1.59537,1.5955,1.59529,1.59533,318500001.0
2006-11-20 02:49:00,1.59485,1.5951,1.59466,1.59466,270100000.0
2006-11-20 02:50:00,1.59534,1.59541,1.59527,1.59533,63899999.0
2006-11-20 02:51:00,1.59538,1.59545,1.59527,1.59542,385599996.0
2006-11-20 02:52:00,1.59543,1.59551,1.59532,1.59535,248300000.0
2006-11-20 02:53:00,1.59547,1.59553,1.59535,1.59539,304699999.0
2006-11-20 02:54:00,1.5954,1.59557,1.5954,1.5954,157600000.0
2006-11-20 02:55:00,1.59542,1.59554,1.59536,1.59536,446900001.0
2006-11-20 02:56:00,1.59538,1.5955,1.5953,1.59545,102000002.0
2006-11-20 02:57:00,1.59555,1.59555,1.59528,1.59538,194099998.0
2006-11-20 02:58:00,1.59545,1.59552,1.59534,1.59536,150300001.0
2006-11-20 02:59:00,1.5955,1.59555,1.59542,1.59543,268400003.0
2006-11-20 03:00:00,1.59548,1.59548,1.5953,1.59548,103700000.0
2006-11-20 03:01:00,1.59524,1.59555,1.59524,1.59548,370299996.0
2006-11-20 03:02:00,1.59552,1.59562,1.59518,1.59518,210100000.0
2006-11-20 03:03:00,1.59545,1.59559,1.5954,1.59543,391500001.0
2006-11-20 03:04:00,1.59547,1.59558,1.59538,1.59546,213700002.0
2006-11-20 03:05:00,1.5955,1.59565,1.59545,1.59562,204500003.0
2006-11-20 03:06:00,1.59556,1.59569,1.5955,1.59561,247499999.0
2006-11-20 03:07:00,1.5956,1.59571,1.59547,1.59557,193599997.0
2006-11-20 03:08:00,1.59559,1.59563,1.59542,1.59542,303499996.0
2006-11-20 03:09:00,1.59556,1.59568,1.59545,1.59562,462300003.0
2006-11-20 03:10:00,1.59565,1.5957,1.59542,1.59553,176700003.0
2006-11-20 03:11:00,1.59554,1.5957,1.59551,1.59554,194099998.0
2006-11-20 03:12:00,1.59564,1.59572,1.59539,1.59564,327800001.0
2006-11-20 03:13:00,1.5953,1.59565,1.59509,1.59547,393000002.0
2006-11-20 03:14:00,1.59546,1.59573,1.59546,1.59573,176800001.0
2006-11-20 03:15:00,1.59567,1.59576,1.59558,1.59558,316599998.0
2006-11-20 03:16:00,1.59562,1.59583,1.59547,1.59565,256400003.0
2006-11-20 03:17:00,1.5958,1.5958,1.5956,1.5956,200599998.0
2006-11-20 03:18:00,1.59575,1.59584,1.59561,1.59582,415899998.0
2006-11-20 03:19:00,1.5953,1.59553,1.59512,1.5952,227700004.0
2006-11-20 03:20:00,1.59575,1.59584,1.59563,1.59576,119899998.0
2006-11-20 03:21:00,1.59582,1.59586,1.59568,1.59576,185100001.0
2006-11-20 03:22:00,1.59578,1.59595,1.59572,1.59593,258800002.0
2006-11-20 03:23:00,1.59595,1.59598,1.59577,1.59577,220800000.0
2006-11-20 03:24:00,1.59584,1.59607,1.59583,1.59607,353300001.0
2006-11-20 03:25:00,1.59575,1.59602,1.59575,1.59602,247600002.0
2006-11-20 03:26:00,1.59598,1.59601,1.59578,1.59578,462900005.0
2006-11-20 03:27:00,1.59572,1.59588,1.59565,1.59579,258399998.0
2006-11-20 03:28:00,1.59575,1.59594,1.5956,1.59592,263099998.0
2006-11-20 03:29:00,1.59593,1.59593,1.59566,1.59581,323700000.0
2006-11-20 03:30:00,1.59572,1.59587,1.59562,1.59585,228099999.0
2006-11-20 03:31:00,1.5958,1.5959,1.5958,1.5959,56000000.0
2006-11-20 03:32:00,1.59567,1.59593,1.59567,1.59591,221999999.0
2006-11-20 03:33:00,1.59581,1.59589,1.59571,1.59583,343800000.0
2006-11-20 03:34:00,1.59584,1.59593,1.59571,1.59588,416999998.0
2006-11-20 03:35:00,1.59581,1.59581,1.59562,1.59562,95200002.0
2006-11-20 03:36:00,1.59575,1.59575,1.59562,1.59562,78800000.0
2006-11-20 03:37:00,1.59565,1.59577,1.59553,1.5956,300700001.0
2006-11-20 03:38:00,1.5957,1.59577,1.59565,1.59573,56699999.0
2006-11-20 03:39:00,1.5957,1.5958,1.59559,1.59571,85400002.0
2006-11-20 03:40:00,1.59551,1.59561,1.59521,1.59542,251899998.0
2006-11-20 03:41:00,1.59567,1.59575,1.59551,1.59562,148200000.0
2006-11-20 03:42:00,1.59563,1.5958,1.59562,1.59575,245600000.0
2006-11-20 03:43:00,1.59555,1.59571,1.59537,1.5955,294800002.0
2006-11-20 03:44:00,1.59553,1.5956,1.59543,1.59552,115899999.0
2006-11-20 03:45:00,1.59554,1.59567,1.59545,1.5956,445700002.0
2006-11-20 03:46:00,1.5956,1.59565,1.59543,1.59557,390499996.0
2006-11-20 03:47:00,1.59546,1.59565,1.59546,1.59565,116800004.0
2006-11-20 03:48:00,1.59564,1.59564,1.5954,1.59553,220900001.0
2006-11-20 03:49:00,1.5954,1.59557,1.5954,1.59557,126199996.0
2006-11-20 03:50:00,1.59508,1.59545,1.59497,1.59522,421599997.0
2006-11-20 03:51:00,1.59559,1.59567,1.59553,1.59559,230100000.0
2006-11-20 03:52:00,1.59549,1.59559,1.59537,1.59542,174099997.0
2006-11-20 03:53:00,1.59573,1.59575,1.59559,1.59575,219400002.0
2006-11-20 03:54:00,1.59562,1.59576,1.59556,1.59568,344400001.0
2006-11-20 03:55:00,1.59563,1.59563,1.59546,1.59546,55899999.0
2006-11-20 03:56:00,1.59572,1.59597,1.59563,1.59587,258100001.0
2006-11-20 03:57:00,1.5959,1.59595,1.5959,1.59595,25600000.0
2006-11-20 03:58:00,1.59589,1.59598,1.5957,1.5957,196200001.0
2006-11-20 03:59:00,1.59571,1.59591,1.59571,1.59582,364399997.0
2006-11-20 04:00:00,1.59583,1.59596,1.59576,1.59585,168800001.0
2006-11-20 04:01:00,1.59543,1.59586,1.59522,1.59557,383299999.0
2006-11-20 04:02:00,1.5959,1.59601,1.5958,1.59593,200600000.0
2006-11-20 04:03:00,1.59595,1.59604,1.59565,1.59565,330900002.0
2006-11-20 04:04:00,1.59585,1.59585,1.5958,1.5958,73500000.0
2006-11-20 04:05:00,1.5958,1.59603,1.5958,1.59597,322900006.0
2006-11-20 04:06:00,1.59586,1.59602,1.59579,1.59592,252799998.0
2006-11-20 04:07:00,1.59589,1.596,1.59557,1.59589,384299999.0
2006-11-20 04:08:00,1.59598,1.59602,1.59577,1.59593,230800000.0
2006-11-20 04:09:00,1.59587,1.59605,1.59568,1.59589,258900005.0
2006-11-20 04:10:00,1.596,1.59605,1.5959,1.59599,155800001.0
2006-11-20 04:11:00,1.59587,1.596,1.59573,1.59586,336699999.0
2006-11-20 04:12:00,1.59581,1.59607,1.59581,1.59597,298899997.0
2006-11-20 04:13:00,1.5958,1.59595,1.5958,1.59595,28000000.0
2006-11-20 04:14:00,1.5959,1.596,1.5959,1.596,13600000.0
2006-11-20 04:15:00,1.59605,1.59605,1.596,1.596,87899999.0
2006-11-20 04:16:00,1.59593,1.59608,1.59582,1.596,256500000.0
2006-11-20 04:17:00,1.59599,1.596,1.59587,1.5959,212100001.0
2006-11-20 04:18:00,1.5961,1.59613,1.59584,1.59594,370600001.0
2006-11-20 04:19:00,1.59586,1.59604,1.59583,1.59597,393699999.0
2006-11-20 04:20:00,1.59605,1.59609,1.59568,1.59568,224699998.0
2006-11-20 04:21:00,1.59597,1.59602,1.59581,1.5959,397199998.0
2006-11-20 04:22:00,1.59577,1.5959,1.59563,1.5958,255799998.0
2006-11-20 04:23:00,1.5959,1.59595,1.59577,1.59585,538899996.0
2006-11-20 04:24:00,1.59586,1.59604,1.59586,1.59598,160700001.0
2006-11-20 04:25:00,1.59597,1.59604,1.59575,1.59598,196600002.0
2006-11-20 04:26:00,1.59605,1.59605,1.59588,1.59596,259799999.0
2006-11-20 04:27:00,1.59597,1.59603,1.59597,1.59603,101300002.0
2006-11-20 04:28:00,1.59587,1.59605,1.59587,1.59605,50400000.0
2006-11-20 04:29:00,1.596,1.596,1.59582,1.59582,118200000.0
2006-11-20 04:30:00,1.59593,1.596,1.59579,1.59587,159599998.0
2006-11-20 04:31:00,1.59592,1.59605,1.59592,1.59605,32900000.0
2006-11-20 04:32:00,1.5959,1.59605,1.5959,1.59605,102100001.0
2006-11-20 04:33:00,1.59593,1.59607,1.59593,1.59607,179900002.0
2006-11-20 04:34:00,1.596,1.596,1.5959,1.5959,71799999.0
2006-11-20 04:35:00,1.59588,1.59605,1.5958,1.59605,159200002.0
2006-11-20 04:36:00,1.596,1.59605,1.596,1.59605,13600000.0
2006-11-20 04:37:00,1.59545,1.59585,1.5954,1.59542,304299999.0
2006-11-20 04:38:00,1.59588,1.59604,1.59585,1.59604,441200001.0
2006-11-20 04:39:00,1.59588,1.59605,1.59579,1.596,440199998.0
2006-11-20 04:40:00,1.59601,1.59601,1.59577,1.59577,131800000.0
2006-11-20 04:41:00,1.59578,1.5959,1.59571,1.59585,150200002.0
2006-11-20 04:42:00,1.59592,1.59603,1.59585,1.5959,296400002.0
2006-11-20 04:43:00,1.5958,1.59598,1.59569,1.59575,363799997.0
2006-11-20 04:44:00,1.596,1.59605,1.596,1.59605,37499998.0
2006-11-20 04:45:00,1.59588,1.59615,1.59588,1.59605,175000003.0
2006-11-20 04:46:00,1.59618,1.59618,1.59596,1.596,215800003.0
2006-11-20 04:47:00,1.59618,1.59619,1.5959,1.59609,209399998.0
2006-11-20 04:48:00,1.59615,1.59623,1.596,1.59616,341700001.0
2006-11-20 04:49:00,1.59627,1.59628,1.59603,1.59605,309399996.0
2006-11-20 04:50:00,1.59597,1.59617,1.59588,1.59609,163899997.0
2006-11-20 04:51:00,1.59627,1.59648,1.59612,1.59638,214500001.0
2006-11-20 04:52:00,1.59642,1.59655,1.59631,1.5964,238200002.0
2006-11-20 04:53:00,1.59636,1.59652,1.59626,1.59626,69499999.0
2006-11-20 04:54:00,1.59633,1.59646,1.59627,1.59636,127100000.0
2006-11-20 04:55:00,1.5964,1.59664,1.5964,1.59655,372900002.0
2006-11-20 04:56:00,1.5966,1.59661,1.59645,1.59655,223599996.0
2006-11-20 04:57:00,1.59647,1.59667,1.59643,1.59667,239100005.0
2006-11-20 04:58:00,1.5966,1.5967,1.59652,1.59669,344200003.0
2006-11-20 04:59:00,1.59656,1.59662,1.59648,1.59658,74100002.0
2006-11-20 05:00:00,1.59643,1.59664,1.59637,1.59644,384400006.0
2006-11-20 05:01:00,1.59643,1.59643,1.59625,1.59625,207000001.0
2006-11-20 05:02:00,1.59621,1.59634,1.59606,1.5962,254499999.0
2006-11-20 05:03:00,1.59623,1.59632,1.59608,1.59626,155700001.0
2006-11-20 05:04:00,1.59624,1.59632,1.59609,1.59622,244400004.0
2006-11-20 05:05:00,1.59614,1.59635,1.59608,1.59635,291899996.0
2006-11-20 05:06:00,1.59637,1.59641,1.59625,1.5964,254699997.0
2006-11-20 05:07:00,1.59638,1.5964,1.59624,1.59631,381000001.0
2006-11-20 05:08:00,1.59622,1.59643,1.59595,1.59618,279300003.0
2006-11-20 05:09:00,1.59638,1.59638,1.59625,1.59625,44600000.0
2006-11-20 05:10:00,1.59638,1.59648,1.59628,1.59646,326400002.0
2006-11-20 05:11:00,1.59638,1.59647,1.59617,1.5963,216300000.0
2006-11-20 05:12:00,1.59616,1.59642,1.59614,1.59642,289600001.0
2006-11-20 05:13:00,1.59638,1.59645,1.5963,1.5964,162299999.0
2006-11-20 05:14:00,1.59642,1.59657,1.59635,1.59641,163700000.0
2006-11-20 05:15:00,1.59623,1.5965,1.59604,1.59636,483999999.0
2006-11-20 05:16:00,1.5964,1.59655,1.5964,1.59655,164099998.0
2006-11-20 05:17:00,1.59657,1.59657,1.59632,1.59637,327400001.0
2006-11-20 05:18:00,1.59638,1.59653,1.59627,1.59639,254099997.0
2006-11-20 05:19:00,1.59645,1.59657,1.59635,1.59639,171200000.0
2006-11-20 05:20:00,1.59662,1.59665,1.59646,1.59662,335500001.0
2006-11-20 05:21:00,1.59663,1.59667,1.59636,1.59636,302699998.0
2006-11-20 05:22:00,1.59649,1.59665,1.59641,1.59647,297100002.0
2006-11-20 05:23:00,1.59647,1.59663,1.59641,1.59655,257199999.0
2006-11-20 05:24:00,1.59639,1.59672,1.59638,1.59657,287999998.0
2006-11-20 05:25:00,1.59643,1.59645,1.59623,1.59631,269500001.0
2006-11-20 05:26:00,1.5964,1.59648,1.59631,1.5964,246000000.0
2006-11-20 05:27:00,1.59616,1.59645,1.59616,1.59637,419599993.0
2006-11-20 05:28:00,1.59645,1.59645,1.5964,1.5964,29500000.0
2006-11-20 05:29:00,1.59643,1.59643,1.59611,1.59629,271499998.0
2006-11-20 05:30:00,1.59633,1.59637,1.59611,1.5963,157499998.0
2006-11-20 05:31:00,1.59629,1.59643,1.59617,1.59627,285499994.0
2006-11-20 05:32:00,1.5964,1.59645,1.5963,1.5963,307200003.0
2006-11-20 05:33:00,1.59618,1.59649,1.59618,1.5964,190800003.0
2006-11-20 05:34:00,1.59616,1.59621,1.59584,1.59594,273400002.0
2006-11-20 05:35:00,1.59632,1.59638,1.59611,1.5962,107200000.0
2006-11-20 05:36:00,1.59637,1.59652,1.59624,1.5964,293600000.0
2006-11-20 05:37:00,1.59645,1.59645,1.59616,1.5962,408199998.0
2006-11-20 05:38:00,1.59645,1.59647,1.59645,1.59647,59900002.0
2006-11-20 05:39:00,1.59635,1.59646,1.59622,1.59623,179400002.0
2006-11-20 05:40:00,1.59637,1.59645,1.59621,1.59635,183600003.0
2006-11-20 05:41:00,1.5964,1.59645,1.59632,1.59638,65500001.0
2006-11-20 05:42:00,1.59602,1.5962,1.59581,1.59598,264600005.0
2006-11-20 05:43:00,1.5961,1.59637,1.59608,1.59637,383400001.0
2006-11-20 05:44:00,1.59628,1.5964,1.59612,1.59624,308900000.0
2006-11-20 05:45:00,1.59621,1.59633,1.59612,1.59628,308199998.0
2006-11-20 05:46:00,1.59629,1.59637,1.59621,1.5963,38300000.0
2006-11-20 05:47:00,1.5964,1.5964,1.59612,1.59623,260399999.0
2006-11-20 05:48:00,1.59592,1.59624,1.59582,1.59607,469200000.0
2006-11-20 05:49:00,1.59628,1.59641,1.59611,1.59611,458500002.0
2006-11-20 05:50:00,1.59637,1.59637,1.59608,1.59617,262600002.0
2006-11-20 05:51:00,1.5963,1.59635,1.59619,1.59625,254800001.0
2006-11-20 05:52:00,1.59622,1.5963,1.59607,1.59625,300499998.0
2006-11-20 05:53:00,1.59614,1.59627,1.59606,1.59618,375100000.0
2006-11-20 05:54:00,1.59619,1.59631,1.59602,1.59602,244400000.0
2006-11-20 05:55:00,1.59614,1.59623,1.596,1.5961,238599996.0
2006-11-20 05:56:00,1.59591,1.59604,1.5956,1.59562,320200002.0
2006-11-20 05:57:00,1.59625,1.59633,1.59612,1.59625,280999996.0
2006-11-20 05:58:00,1.59629,1.59629,1.59603,1.5961,377299996.0
2006-11-20 05:59:00,1.59633,1.59633,1.59612,1.59615,548799999.0
2006-11-20 06:00:00,1.59612,1.59627,1.59601,1.59627,184800001.0
2006-11-20 06:01:00,1.59619,1.59634,1.5961,1.59623,273000004.0
2006-11-20 06:02:00,1.59626,1.59628,1.59615,1.59615,267000003.0
2006-11-20 06:03:00,1.59615,1.59628,1.59615,1.59626,344200000.0
2006-11-20 06:04:00,1.59614,1.59628,1.59599,1.59615,221800001.0
2006-11-20 06:05:00,1.5961,1.5963,1.596,1.5963,282700003.0
2006-11-20 06:06:00,1.59638,1.59638,1.59615,1.59622,431200002.0
2006-11-20 06:07:00,1.5963,1.5964,1.59607,1.59607,132500002.0
2006-11-20 06:08:00,1.59624,1.59641,1.5961,1.59623,437700001.0
2006-11-20 06:09:00,1.59631,1.59643,1.5962,1.59627,378000000.0
2006-11-20 06:10:00,1.5962,1.59633,1.59606,1.59623,163600001.0
2006-11-20 06:11:00,1.5963,1.59646,1.59619,1.59639,366700004.0
2006-11-20 06:12:00,1.59635,1.59639,1.59621,1.59632,242700003.0
2006-11-20 06:13:00,1.59632,1.5964,1.59623,1.59631,64800000.0
2006-11-20 06:14:00,1.59637,1.59645,1.59621,1.59625,70000000.0
2006-11-20 06:15:00,1.59642,1.59645,1.59634,1.59639,145400003.0
2006-11-20 06:16:00,1.59648,1.59651,1.59636,1.59649,104100002.0
2006-11-20 06:17:00,1.59645,1.5966,1.59645,1.59652,189100001.0
2006-11-20 06:18:00,1.59655,1.59655,1.59634,1.59638,201999998.0
2006-11-20 06:19:00,1.5965,1.59655,1.59631,1.59631,175500001.0
2006-11-20 06:20:00,1.59655,1.59655,1.59634,1.59639,303800001.0
2006-11-20 06:21:00,1.5965,1.59657,1.59636,1.59651,146100002.0
2006-11-20 06:22:00,1.59656,1.59656,1.59631,1.59631,229300000.0
2006-11-20 06:23:00,1.59644,1.59655,1.59621,1.5965,375500003.0
2006-11-20 06:24:00,1.5965,1.59655,1.59631,1.59647,194200001.0
2006-11-20 06:25:00,1.59641,1.59655,1.59635,1.59648,171099999.0
2006-11-20 06:26:00,1.59615,1.59633,1.59578,1.59633,264999999.0
2006-11-20 06:27:00,1.59643,1.5965,1.59595,1.59595,350299999.0
2006-11-20 06:28:00,1.59612,1.59646,1.59589,1.59629,220800001.0
2006-11-20 06:29:00,1.59641,1.59647,1.59625,1.59645,352600000.0
2006-11-20 06:30:00,1.59636,1.59649,1.59632,1.59642,197400001.0
2006-11-20 06:31:00,1.5963,1.59647,1.59629,1.59645,323900001.0
2006-11-20 06:32:00,1.59649,1.59649,1.59632,1.59632,201299998.0
2006-11-20 06:33:00,1.59641,1.59648,1.5963,1.59636,119700000.0
2006-11-20 06:34:00,1.59645,1.59653,1.5963,1.59647,173000001.0
2006-11-20 06:35:00,1.59638,1.59647,1.59628,1.5963,257000002.0
2006-11-20 06:36:00,1.59643,1.59643,1.59623,1.59623,118500000.0
2006-11-20 06:37:00,1.59644,1.59653,1.59641,1.59642,39100000.0
2006-11-20 06:38:00,1.59627,1.59647,1.59627,1.59633,244900002.0
2006-11-20 06:39:00,1.59639,1.59648,1.59623,1.59636,259599999.0
2006-11-20 06:40:00,1.59634,1.59655,1.59634,1.59647,353199997.0
2006-11-20 06:41:00,1.59653,1.59653,1.59631,1.59631,91200000.0
2006-11-20 06:42:00,1.59638,1.59652,1.59634,1.59647,334699999.0
2006-11-20 06:43:00,1.59635,1.59644,1.59617,1.59637,188900000.0
2006-11-20 06:44:00,1.5964,1.5964,1.59626,1.5963,200499998.0
2006-11-20 06:45:00,1.5964,1.59652,1.59626,1.5963,205700001.0
2006-11-20 06:46:00,1.5965,1.59655,1.5963,1.5963,194000000.0
2006-11-20 06:47:00,1.59642,1.59651,1.59633,1.5964,376400001.0
2006-11-20 06:48:00,1.59642,1.59655,1.59642,1.59645,257900003.0
2006-11-20 06:49:00,1.59652,1.59653,1.59629,1.59653,264500005.0
2006-11-20 06:50:00,1.59591,1.59628,1.59583,1.59591,308600006.0
2006-11-20 06:51:00,1.59638,1.5966,1.59638,1.59647,222300002.0
2006-11-20 06:52:00,1.59651,1.59656,1.59632,1.59643,215900000.0
2006-11-20 06:53:00,1.59636,1.59649,1.5963,1.5963,289200004.0
2006-11-20 06:54:00,1.59637,1.59648,1.59624,1.59635,267700002.0
2006-11-20 06:55:00,1.59655,1.59659,1.59637,1.59645,304400000.0
2006-11-20 06:56:00,1.59645,1.5965,1.5963,1.59636,236499996.0
2006-11-20 06:57:00,1.5964,1.59659,1.59636,1.59641,388900004.0
2006-11-20 06:58:00,1.59655,1.59655,1.5965,1.5965,114399998.0
2006-11-20 06:59:00,1.59576,1.5964,1.59575,1.5961,339299998.0
2006-11-20 07:00:00,1.59637,1.59655,1.59633,1.59653,377599996.0
2006-11-20 07:01:00,1.5965,1.59658,1.59639,1.59651,202300003.0
2006-11-20 07:02:00,1.59648,1.59665,1.59643,1.59659,411999998.0
2006-11-20 07:03:00,1.59655,1.59655,1.59641,1.59641,162200002.0
2006-11-20 07:04:00,1.59586,1.5964,1.59577,1.59585,337800003.0
2006-11-20 07:05:00,1.59642,1.5966,1.5964,1.59653,127499999.0
2006-11-20 07:06:00,1.59651,1.59662,1.59635,1.59662,337599998.0
2006-11-20 07:07:00,1.59641,1.59656,1.59641,1.59652,105600001.0
2006-11-20 07:08:00,1.59652,1.59652,1.59633,1.59633,68499998.0
2006-11-20 07:09:00,1.59655,1.59662,1.59636,1.59636,306200002.0
2006-11-20 07:10:00,1.5963,1.59652,1.5963,1.59652,162899997.0
2006-11-20 07:11:00,1.59636,1.59656,1.59636,1.59653,170800000.0
2006-11-20 07:12:00,1.59637,1.59657,1.59605,1.59618,256099998.0
2006-11-20 07:13:00,1.59637,1.59657,1.59637,1.59648,160900001.0
2006-11-20 07:14:00,1.59647,1.59658,1.59636,1.59649,90299999.0
2006-11-20 07:15:00,1.59643,1.59663,1.59632,1.59663,364899995.0
2006-11-20 07:16:00,1.59645,1.59662,1.59645,1.5965,285699998.0
2006-11-20 07:17:00,1.59658,1.59668,1.59645,1.59658,403399996.0
2006-11-20 07:18:00,1.59655,1.5967,1.59651,1.59656,222800002.0
2006-11-20 07:19:00,1.59644,1.59657,1.59644,1.59657,9600000.0
2006-11-20 07:20:00,1.59657,1.59667,1.59648,1.5965,192200000.0
2006-11-20 07:21:00,1.59657,1.59665,1.59648,1.59655,231600002.0
2006-11-20 07:22:00,1.5964,1.59668,1.59639,1.59668,326100006.0
2006-11-20 07:23:00,1.59613,1.59631,1.59608,1.59621,352000003.0
2006-11-20 07:24:00,1.59665,1.59665,1.59646,1.59646,262200001.0
2006-11-20 07:25:00,1.59646,1.5966,1.59646,1.5966,206999998.0
2006-11-20 07:26:00,1.59653,1.59662,1.59629,1.59658,215900000.0
2006-11-20 07:27:00,1.59659,1.59659,1.59635,1.59645,199100000.0
2006-11-20 07:28:00,1.59642,1.59648,1.59583,1.59618,351399994.0
2006-11-20 07:29:00,1.59641,1.59664,1.59641,1.59649,196599996.0
2006-11-20 07:30:00,1.5966,1.59662,1.59643,1.59654,232500000.0
2006-11-20 07:31:00,1.59647,1.59658,1.5964,1.59653,231200000.0
2006-11-20 07:32:00,1.59657,1.59657,1.59629,1.59629,361500000.0
2006-11-20 07:33:00,1.59635,1.59653,1.59629,1.59653,210000000.0
2006-11-20 07:34:00,1.59649,1.5965,1.59629,1.59632,299699998.0
2006-11-20 07:35:00,1.59598,1.59642,1.59583,1.59585,454299996.0
2006-11-20 07:36:00,1.59623,1.59657,1.59623,1.59639,286100000.0
2006-11-20 07:37:00,1.59647,1.59655,1.59632,1.59647,346300001.0
2006-11-20 07:38:00,1.59651,1.59673,1.59648,1.59648,179400000.0
2006-11-20 07:39:00,1.59661,1.59676,1.59652,1.59668,185100000.0
2006-11-20 07:40:00,1.59656,1.5968,1.59656,1.59669,257599996.0
2006-11-20 07:41:00,1.59651,1.59673,1.59632,1.59673,325100003.0
2006-11-20 07:42:00,1.59658,1.59675,1.59655,1.5967,353200002.0
2006-11-20 07:43:00,1.59651,1.59672,1.59649,1.59672,323599999.0
2006-11-20 07:44:00,1.59668,1.59669,1.59653,1.59656,245200002.0
2006-11-20 07:45:00,1.59673,1.59676,1.59658,1.59659,286700002.0
2006-11-20 07:46:00,1.5967,1.59677,1.59665,1.59673,60700000.0
2006-11-20 07:47:00,1.59638,1.59669,1.59627,1.59654,245099999.0
2006-11-20 07:48:00,1.5967,1.59682,1.59663,1.59672,297999995.0
2006-11-20 07:49:00,1.59647,1.59654,1.59614,1.59631,290700000.0
2006-11-20 07:50:00,1.59656,1.59672,1.59651,1.59664,252499998.0
2006-11-20 07:51:00,1.59672,1.5968,1.59654,1.59654,416000003.0
2006-11-20 07:52:00,1.59671,1.59677,1.59646,1.59655,228900000.0
2006-11-20 07:53:00,1.59661,1.59665,1.5965,1.59651,67800000.0
2006-11-20 07:54:00,1.59612,1.59635,1.59599,1.59634,269500001.0
2006-11-20 07:55:00,1.59671,1.59678,1.59656,1.59672,262900001.0
2006-11-20 07:56:00,1.59663,1.59679,1.59663,1.59666,203000000.0
2006-11-20 07:57:00,1.59627,1.59643,1.59599,1.59599,178900001.0
2006-11-20 07:58:00,1.59652,1.59668,1.59652,1.59653,115800000.0
2006-11-20 07:59:00,1.59646,1.59676,1.59633,1.59671,385700005.0
2006-11-20 08:00:00,1.59658,1.59664,1.59646,1.59648,158899998.0
2006-11-20 08:01:00,1.5967,1.59674,1.59656,1.59665,400800002.0
2006-11-20 08:02:00,1.59665,1.59673,1.59654,1.5967,243200000.0
2006-11-20 08:03:00,1.59657,1.59675,1.59653,1.59663,167400001.0
2006-11-20 08:04:00,1.59678,1.5968,1.59663,1.59663,189900001.0
2006-11-20 08:05:00,1.59673,1.59678,1.59672,1.59677,86600000.0
2006-11-20 08:06:00,1.59672,1.59687,1.59649,1.59649,260999998.0
2006-11-20 08:07:00,1.59675,1.5968,1.59653,1.59673,630199999.0
2006-11-20 08:08:00,1.59615,1.59676,1.59613,1.59654,422999999.0
2006-11-20 08:09:00,1.5967,1.59678,1.59657,1.59662,196499999.0
2006-11-20 08:10:00,1.59629,1.59672,1.59629,1.59672,289800002.0
2006-11-20 08:11:00,1.5967,1.5968,1.59655,1.59672,190199999.0
2006-11-20 08:12:00,1.59642,1.59681,1.59642,1.59671,180600000.0
2006-11-20 08:13:00,1.59663,1.59693,1.59663,1.59693,378499997.0
2006-11-20 08:14:00,1.59691,1.59696,1.59669,1.59669,220200002.0
2006-11-20 08:15:00,1.59687,1.59705,1.59675,1.59694,321800001.0
2006-11-20 08:16:00,1.5968,1.5969,1.59664,1.59676,137400002.0
2006-11-20 08:17:00,1.59692,1.59692,1.59665,1.59671,308199997.0
2006-11-20 08:18:00,1.5966,1.59674,1.59653,1.59656,161500000.0
2006-11-20 08:19:00,1.59655,1.59655,1.59631,1.59646,308500001.0
2006-11-20 08:20:00,1.59655,1.59655,1.59634,1.5964,266300002.0
2006-11-20 08:21:00,1.59625,1.59664,1.59625,1.59664,141500000.0
2006-11-20 08:22:00,1.59656,1.59656,1.59635,1.59635,95900000.0
2006-11-20 08:23:00,1.59636,1.59655,1.59629,1.59642,193400001.0
2006-11-20 08:24:00,1.59637,1.59663,1.59634,1.5964,368400002.0
2006-11-20 08:25:00,1.59639,1.59655,1.59634,1.5964,267499999.0
2006-11-20 08:26:00,1.59663,1.59663,1.5964,1.59645,210000000.0
2006-11-20 08:27:00,1.59643,1.59663,1.59637,1.59651,190900001.0
2006-11-20 08:28:00,1.59652,1.59652,1.59632,1.59632,189900000.0
2006-11-20 08:29:00,1.59643,1.59661,1.59639,1.59661,334899994.0
2006-11-20 08:30:00,1.59656,1.59659,1.59647,1.59653,57699999.0
2006-11-20 08:31:00,1.59645,1.59655,1.59633,1.59639,360800001.0
2006-11-20 08:32:00,1.5965,1.59654,1.59634,1.59634,309100000.0
2006-11-20 08:33:00,1.59632,1.59641,1.59615,1.5963,192500002.0
2006-11-20 08:34:00,1.59627,1.59631,1.59614,1.59631,217100002.0
2006-11-20 08:35:00,1.59633,1.59633,1.59622,1.59632,112199999.0
2006-11-20 08:36:00,1.59625,1.5963,1.59625,1.5963,50199999.0
2006-11-20 08:37:00,1.59629,1.59638,1.59618,1.59631,299500001.0
2006-11-20 08:38:00,1.59641,1.59655,1.59633,1.59655,143000001.0
2006-11-20 08:39:00,1.59639,1.5966,1.59629,1.59638,303500004.0
2006-11-20 08:40:00,1.59633,1.59645,1.59629,1.59636,155300001.0
2006-11-20 08:41:00,1.59643,1.59643,1.59617,1.59625,336400001.0
2006-11-20 08:42:00,1.59603,1.59651,1.59603,1.59639,260900002.0
2006-11-20 08:43:00,1.59623,1.59638,1.59623,1.59638,102200000.0
2006-11-20 08:44:00,1.59599,1.59632,1.5959,1.59595,367299998.0
2006-11-20 08:45:00,1.59646,1.5966,1.59621,1.5965,244399996.0
2006-11-20 08:46:00,1.5964,1.59664,1.5964,1.5966,245700001.0
2006-11-20 08:47:00,1.59652,1.59663,1.59638,1.59641,417300002.0
2006-11-20 08:48:00,1.59645,1.59664,1.5964,1.59663,219099999.0
2006-11-20 08:49:00,1.59632,1.59651,1.59629,1.59651,251700002.0
2006-11-20 08:50:00,1.596,1.59628,1.59573,1.59597,386099998.0
2006-11-20 08:51:00,1.59626,1.59641,1.59626,1.59641,76700002.0
2006-11-20 08:52:00,1.59627,1.59645,1.59627,1.59643,338100005.0
2006-11-20 08:53:00,1.59633,1.59647,1.59622,1.59622,443900000.0
2006-11-20 08:54:00,1.59606,1.59642,1.59606,1.59624,238200005.0
2006-11-20 08:55:00,1.59612,1.59632,1.5961,1.5961,427300001.0
2006-11-20 08:56:00,1.5962,1.5962,1.59595,1.59598,235700003.0
2006-11-20 08:57:00,1.59591,1.59617,1.59591,1.59606,197600000.0
2006-11-20 08:58:00,1.59611,1.59622,1.59602,1.59621,378200000.0
2006-11-20 08:59:00,1.59601,1.59617,1.59601,1.59615,298200001.0
2006-11-20 09:00:00,1.59614,1.59623,1.59603,1.59613,221899997.0
2006-11-20 09:01:00,1.59614,1.5963,1.59606,1.59612,201000002.0
2006-11-20 09:02:00,1.59597,1.5961,1.59592,1.59601,115700000.0
2006-11-20 09:03:00,1.59603,1.59607,1.59577,1.59592,268199999.0
2006-11-20 09:04:00,1.5961,1.5962,1.59592,1.59602,302200003.0
2006-11-20 09:05:00,1.59601,1.59607,1.5959,1.59596,200400001.0
2006-11-20 09:06:00,1.59596,1.59598,1.59576,1.5958,319499999.0
2006-11-20 09:07:00,1.59588,1.59588,1.59563,1.59574,309100000.0
2006-11-20 09:08:00,1.59558,1.59575,1.59554,1.59562,271499999.0
2006-11-20 09:09:00,1.59577,1.59579,1.59562,1.59563,348400003.0
2006-11-20 09:10:00,1.59549,1.59573,1.59549,1.59568,290099996.0
2006-11-20 09:11:00,1.59557,1.59568,1.59546,1.59557,244399998.0
2006-11-20 09:12:00,1.59568,1.59573,1.59552,1.5956,341500002.0
2006-11-20 09:13:00,1.59562,1.59583,1.59562,1.59583,141499998.0
2006-11-20 09:14:00,1.59585,1.59589,1.59566,1.59566,364600000.0
2006-11-20 09:15:00,1.59579,1.59596,1.59573,1.59578,317200001.0
2006-11-20 09:16:00,1.59585,1.596,1.5958,1.59585,245500000.0
2006-11-20 09:17:00,1.59588,1.59606,1.59583,1.59593,158999999.0
2006-11-20 09:18:00,1.59598,1.59603,1.59596,1.59599,60600000.0
2006-11-20 09:19:00,1.59588,1.596,1.59575,1.59595,258699998.0
2006-11-20 09:20:00,1.59586,1.596,1.59579,1.59579,242900003.0
2006-11-20 09:21:00,1.59598,1.596,1.59577,1.59582,350799998.0
2006-11-20 09:22:00,1.59581,1.59594,1.59575,1.59587,250100006.0
2006-11-20 09:23:00,1.59577,1.59596,1.59576,1.5959,335899999.0
2006-11-20 09:24:00,1.59574,1.59597,1.59574,1.59593,412000002.0
2006-11-20 09:25:00,1.59584,1.59595,1.59571,1.59583,352900001.0
2006-11-20 09:26:00,1.59579,1.59587,1.59571,1.59578,71700002.0
2006-11-20 09:27:00,1.59561,1.59582,1.5955,1.59582,361500000.0
2006-11-20 09:28:00,1.59584,1.59606,1.59579,1.59581,280900003.0
2006-11-20 09:29:00,1.59589,1.59605,1.59581,1.59595,321799999.0
2006-11-20 09:30:00,1.59595,1.59595,1.5959,1.5959,134400000.0
2006-11-20 09:31:00,1.59579,1.596,1.59572,1.59572,263499998.0
2006-11-20 09:32:00,1.59591,1.59591,1.5957,1.5957,134000002.0
2006-11-20 09:33:00,1.59594,1.59594,1.59574,1.5958,348000007.0
2006-11-20 09:34:00,1.59592,1.596,1.59576,1.59588,187500000.0
2006-11-20 09:35:00,1.59593,1.59596,1.59581,1.59589,257400002.0
2006-11-20 09:36:00,1.596,1.59612,1.59585,1.5959,296300003.0
2006-11-20 09:37:00,1.59607,1.59612,1.59587,1.59599,247600007.0
2006-11-20 09:38:00,1.59605,1.59605,1.59571,1.59588,393000003.0
2006-11-20 09:39:00,1.5959,1.59605,1.5959,1.596,176699999.0
2006-11-20 09:40:00,1.59595,1.59607,1.59595,1.59607,89399999.0
2006-11-20 09:41:00,1.59605,1.59605,1.59587,1.5959,281100003.0
2006-11-20 09:42:00,1.59608,1.59608,1.59592,1.59592,101200001.0
2006-11-20 09:43:00,1.59603,1.59604,1.59585,1.59596,321499993.0
2006-11-20 09:44:00,1.59591,1.59608,1.59579,1.59593,287199997.0
2006-11-20 09:45:00,1.59596,1.59596,1.59577,1.59577,68699998.0
2006-11-20 09:46:00,1.59581,1.59609,1.59581,1.59592,351799998.0
2006-11-20 09:47:00,1.59605,1.59617,1.59596,1.59605,365699998.0
2006-11-20 09:48:00,1.5962,1.59629,1.59601,1.59608,389700002.0
2006-11-20 09:49:00,1.59606,1.59618,1.59599,1.59618,280399996.0
2006-11-20 09:50:00,1.59614,1.59623,1.59595,1.59623,304499997.0
2006-11-20 09:51:00,1.59627,1.59629,1.59603,1.59603,107099999.0
2006-11-20 09:52:00,1.59604,1.59604,1.59591,1.59593,56000002.0
2006-11-20 09:53:00,1.59593,1.59607,1.59583,1.59598,287599999.0
2006-11-20 09:54:00,1.59591,1.59591,1.59548,1.59548,293799998.0
2006-11-20 09:55:00,1.59562,1.59569,1.59541,1.59558,248500000.0
2006-11-20 09:56:00,1.59546,1.59565,1.59546,1.59562,112200001.0
2006-11-20 09:57:00,1.59557,1.59566,1.5955,1.5956,245399999.0
2006-11-20 09:58:00,1.59544,1.59558,1.59534,1.59558,402799996.0
2006-11-20 09:59:00,1.59546,1.59558,1.59536,1.59545,256800000.0
2006-11-20 10:00:00,1.59534,1.5955,1.5953,1.5954,163600000.0
2006-11-20 10:01:00,1.59547,1.59552,1.59534,1.59542,275300003.0
2006-11-20 10:02:00,1.59523,1.59549,1.59517,1.59541,275700001.0
2006-11-20 10:03:00,1.59548,1.59548,1.59532,1.59532,252899998.0
2006-11-20 10:04:00,1.59549,1.59551,1.59545,1.59545,61899999.0
2006-11-20 10:05:00,1.59542,1.5956,1.59525,1.59548,305000004.0
2006-11-20 10:06:00,1.59544,1.5956,1.59539,1.59539,175800001.0
2006-11-20 10:07:00,1.5956,1.59565,1.59545,1.59553,335700003.0
2006-11-20 10:08:00,1.59536,1.59556,1.59533,1.59555,431300001.0
2006-11-20 10:09:00,1.59529,1.59552,1.59529,1.59543,334200001.0
2006-11-20 10:10:00,1.59536,1.5955,1.59527,1.5954,397900004.0
2006-11-20 10:11:00,1.59533,1.59551,1.59527,1.59545,218999996.0
2006-11-20 10:12:00,1.59542,1.5955,1.59523,1.59523,260299999.0
2006-11-20 10:13:00,1.59533,1.59541,1.59527,1.59534,54100000.0
2006-11-20 10:14:00,1.59532,1.59534,1.59507,1.59526,391700002.0
2006-11-20 10:15:00,1.59532,1.5954,1.59525,1.59533,164200001.0
2006-11-20 10:16:00,1.59525,1.59533,1.59503,1.59512,329099996.0
2006-11-20 10:17:00,1.5951,1.5952,1.59498,1.59498,200099999.0
2006-11-20 10:18:00,1.59507,1.59518,1.59497,1.5951,361799995.0
2006-11-20 10:19:00,1.59498,1.59513,1.59495,1.59502,174200000.0
2006-11-20 10:20:00,1.595,1.59512,1.59486,1.59488,360999998.0
2006-11-20 10:21:00,1.59497,1.59509,1.59486,1.59492,296200002.0
2006-11-20 10:22:00,1.5951,1.59512,1.59487,1.59507,315900003.0
2006-11-20 10:23:00,1.59504,1.59513,1.59492,1.59507,212500000.0
2006-11-20 10:24:00,1.5949,1.595,1.59471,1.59494,216599998.0
2006-11-20 10:25:00,1.59491,1.59491,1.59445,1.59445,440000006.0
2006-11-20 10:26:00,1.59463,1.59478,1.59462,1.59474,211600002.0
2006-11-20 10:27:00,1.59472,1.59486,1.59468,1.59477,323900004.0
2006-11-20 10:28:00,1.5947,1.59475,1.59464,1.59468,167200002.0
2006-11-20 10:29:00,1.59477,1.59487,1.59473,1.5948,203399999.0
2006-11-20 10:30:00,1.5949,1.59498,1.59477,1.5948,426399998.0
2006-11-20 10:31:00,1.59482,1.59501,1.59478,1.59492,212900000.0
2006-11-20 10:32:00,1.5949,1.59498,1.59473,1.59473,400000004.0
2006-11-20 10:33:00,1.59488,1.59513,1.59488,1.59501,189599996.0
2006-11-20 10:34:00,1.59516,1.59533,1.59512,1.59525,261000003.0
2006-11-20 10:35:00,1.59539,1.59545,1.59519,1.59533,330799999.0
2006-11-20 10:36:00,1.59532,1.59547,1.59532,1.59545,183100001.0
2006-11-20 10:37:00,1.59547,1.59552,1.59532,1.59534,305900003.0
2006-11-20 10:38:00,1.59532,1.59551,1.59526,1.59541,344600001.0
2006-11-20 10:39:00,1.59533,1.59545,1.59529,1.59544,410399998.0
2006-11-20 10:40:00,1.59533,1.59544,1.59517,1.59536,286900002.0
2006-11-20 10:41:00,1.59541,1.59552,1.59528,1.59528,360600002.0
2006-11-20 10:42:00,1.5953,1.59552,1.59527,1.59536,174100001.0
2006-11-20 10:43:00,1.59555,1.59555,1.59512,1.59547,351999996.0
2006-11-20 10:44:00,1.59546,1.59554,1.59531,1.59541,297699998.0
2006-11-20 10:45:00,1.59543,1.59553,1.59528,1.59528,254099999.0
2006-11-20 10:46:00,1.59533,1.59542,1.5952,1.59536,221700002.0
2006-11-20 10:47:00,1.59545,1.59545,1.59521,1.59521,154800003.0
2006-11-20 10:48:00,1.59536,1.59539,1.59527,1.59533,54600000.0
2006-11-20 10:49:00,1.59517,1.59533,1.59514,1.59529,246499999.0
2006-11-20 10:50:00,1.59525,1.5953,1.5951,1.59518,101900001.0
2006-11-20 10:51:00,1.59522,1.59535,1.59505,1.59525,469700002.0
2006-11-20 10:52:00,1.5952,1.59542,1.59519,1.59536,250999999.0
2006-11-20 10:53:00,1.59541,1.59541,1.59522,1.59531,171000000.0
2006-11-20 10:54:00,1.5953,1.59535,1.59519,1.59519,301600007.0
2006-11-20 10:55:00,1.59514,1.5954,1.59514,1.5953,336500003.0
2006-11-20 10:56:00,1.5953,1.59548,1.59517,1.59546,408200002.0
2006-11-20 10:57:00,1.59546,1.59548,1.59521,1.59542,315500003.0
2006-11-20 10:58:00,1.59531,1.59542,1.59527,1.5954,336500005.0
2006-11-20 10:59:00,1.59534,1.59543,1.59523,1.59523,206800006.0
2006-11-20 11:00:00,1.59542,1.59542,1.59515,1.59515,190599999.0
2006-11-20 11:01:00,1.59543,1.59543,1.59517,1.59536,252300001.0
2006-11-20 11:02:00,1.59528,1.59535,1.59521,1.5953,172600004.0
2006-11-20 11:03:00,1.59532,1.59544,1.59522,1.59522,239799997.0
2006-11-20 11:04:00,1.59525,1.59542,1.59508,1.59508,225200008.0
2006-11-20 11:05:00,1.59518,1.59542,1.59518,1.59542,203599999.0
2006-11-20 11:06:00,1.59545,1.59545,1.5954,1.5954,73500000.0
2006-11-20 11:07:00,1.5953,1.59543,1.59526,1.59538,238100002.0
2006-11-20 11:08:00,1.59526,1.59538,1.59514,1.59527,220499996.0
2006-11-20 11:09:00,1.59537,1.59542,1.59517,1.59534,307599998.0
2006-11-20 11:10:00,1.59538,1.59538,1.59518,1.59518,213300001.0
2006-11-20 11:11:00,1.59528,1.59535,1.59522,1.5953,107000002.0
2006-11-20 11:12:00,1.59532,1.59543,1.5952,1.59523,355199998.0
2006-11-20 11:13:00,1.59532,1.59535,1.5952,1.59529,233199998.0
2006-11-20 11:14:00,1.59517,1.59534,1.59514,1.59533,338699998.0
2006-11-20 11:15:00,1.5953,1.59532,1.5951,1.59524,241500002.0
2006-11-20 11:16:00,1.59511,1.59529,1.59501,1.59514,410100001.0
2006-11-20 11:17:00,1.59517,1.5953,1.59504,1.59516,291500002.0
2006-11-20 11:18:00,1.5951,1.59523,1.59502,1.59502,428800006.0
2006-11-20 11:19:00,1.59512,1.59516,1.59499,1.59508,200000000.0
2006-11-20 11:20:00,1.59512,1.59524,1.59504,1.59504,589899994.0
2006-11-20 11:21:00,1.59515,1.59524,1.59498,1.59512,413499997.0
2006-11-20 11:22:00,1.595,1.59507,1.59484,1.59484,194299997.0
2006-11-20 11:23:00,1.59512,1.59513,1.59492,1.59508,476400001.0
2006-11-20 11:24:00,1.59507,1.59518,1.59494,1.59505,312000001.0
2006-11-20 11:25:00,1.59506,1.59521,1.59493,1.59517,336500001.0
2006-11-20 11:26:00,1.5951,1.59515,1.59501,1.59509,150599999.0
2006-11-20 11:27:00,1.59505,1.5952,1.59504,1.59517,340800002.0
2006-11-20 11:28:00,1.59506,1.59513,1.59495,1.59497,301800002.0
2006-11-20 11:29:00,1.59507,1.59514,1.59496,1.59496,314400001.0
2006-11-20 11:30:00,1.59499,1.59515,1.59492,1.59507,216599999.0
2006-11-20 11:31:00,1.595,1.59515,1.59498,1.5951,384400001.0
2006-11-20 11:32:00,1.59512,1.59517,1.59495,1.59507,504000003.0
2006-11-20 11:33:00,1.5952,1.59523,1.59503,1.59508,340199999.0
2006-11-20 11:34:00,1.59496,1.59516,1.59493,1.5951,268699999.0
2006-11-20 11:35:00,1.59501,1.59521,1.59497,1.59514,250100000.0
2006-11-20 11:36:00,1.59522,1.59523,1.59505,1.5951,225800000.0
2006-11-20 11:37:00,1.59503,1.59518,1.59501,1.59513,299200002.0
2006-11-20 11:38:00,1.59516,1.59524,1.59506,1.59517,220200001.0
2006-11-20 11:39:00,1.59501,1.5952,1.59499,1.59507,308300004.0
2006-11-20 11:40:00,1.59485,1.59513,1.59485,1.59513,270800002.0
2006-11-20 11:41:00,1.59505,1.59514,1.59481,1.59504,481500004.0
2006-11-20 11:42:00,1.59489,1.59515,1.59489,1.59515,255699998.0
2006-11-20 11:43:00,1.59508,1.59515,1.59496,1.595,240300004.0
2006-11-20 11:44:00,1.59503,1.59503,1.5947,1.59479,195000003.0
2006-11-20 11:45:00,1.59485,1.59502,1.59482,1.59491,455400001.0
2006-11-20 11:46:00,1.59495,1.59495,1.59474,1.59474,122699999.0
2006-11-20 11:47:00,1.59483,1.59485,1.59462,1.59467,204499996.0
2006-11-20 11:48:00,1.59455,1.59478,1.59452,1.59461,257500000.0
2006-11-20 11:49:00,1.59471,1.59482,1.59455,1.59468,305799994.0
2006-11-20 11:50:00,1.59471,1.5948,1.59459,1.59471,421099997.0
2006-11-20 11:51:00,1.59482,1.59492,1.59465,1.59472,257600002.0
2006-11-20 11:52:00,1.59477,1.59489,1.59464,1.5948,288200005.0
2006-11-20 11:53:00,1.59477,1.59477,1.59441,1.59441,331800000.0
2006-11-20 11:54:00,1.59433,1.59433,1.594,1.594,335899995.0
2006-11-20 11:55:00,1.59391,1.59417,1.59391,1.59409,415499999.0
2006-11-20 11:56:00,1.59394,1.59408,1.59393,1.594,292299996.0
2006-11-20 11:57:00,1.59379,1.59405,1.59379,1.59405,237200001.0
2006-11-20 11:58:00,1.59403,1.59408,1.59383,1.5939,326199999.0
2006-11-20 11:59:00,1.59402,1.59413,1.59391,1.59394,221500001.0
2006-11-20 12:00:00,1.5941,1.5941,1.5938,1.5938,487100008.0
2006-11-20 12:01:00,1.59396,1.59409,1.59382,1.59387,311100000.0
2006-11-20 12:02:00,1.594,1.59413,1.59382,1.59406,305500000.0
2006-11-20 12:03:00,1.59407,1.59407,1.59367,1.59388,465300007.0
2006-11-20 12:04:00,1.59382,1.59382,1.59358,1.59369,273200002.0
2006-11-20 12:05:00,1.59384,1.59384,1.59365,1.59365,278700003.0
2006-11-20 12:06:00,1.59384,1.59391,1.59367,1.59384,320300001.0
2006-11-20 12:07:00,1.5938,1.59385,1.59361,1.59361,264800006.0
2006-11-20 12:08:00,1.59385,1.59385,1.59367,1.59367,304900000.0
2006-11-20 12:09:00,1.59373,1.59373,1.59361,1.59363,36000000.0
2006-11-20 12:10:00,1.59369,1.59369,1.59331,1.59331,244400005.0
2006-11-20 12:11:00,1.59347,1.59363,1.59335,1.59361,489800006.0
2006-11-20 12:12:00,1.59355,1.59361,1.59339,1.59341,352999998.0
2006-11-20 12:13:00,1.59353,1.59354,1.59343,1.59351,20800000.0
2006-11-20 12:14:00,1.59339,1.59351,1.59327,1.59337,337999997.0
2006-11-20 12:15:00,1.59337,1.59345,1.59325,1.59345,282699999.0
2006-11-20 12:16:00,1.59323,1.59348,1.59323,1.59335,266899998.0
2006-11-20 12:17:00,1.59331,1.59344,1.59328,1.59344,233800000.0
2006-11-20 12:18:00,1.59338,1.59341,1.59325,1.59325,162699999.0
2006-11-20 12:19:00,1.59336,1.59337,1.59318,1.59329,310200005.0
2006-11-20 12:20:00,1.59333,1.59333,1.59313,1.59321,215599998.0
2006-11-20 12:21:00,1.59322,1.59322,1.59293,1.59314,267000001.0
2006-11-20 12:22:00,1.59307,1.59342,1.59307,1.59342,237300000.0
2006-11-20 12:23:00,1.5934,1.59358,1.59331,1.59345,326199997.0
2006-11-20 12:24:00,1.5934,1.59357,1.5933,1.59348,421400006.0
2006-11-20 12:25:00,1.59352,1.59352,1.59326,1.59326,561599998.0
2006-11-20 12:26:00,1.59331,1.5935,1.59327,1.59348,279700000.0
2006-11-20 12:27:00,1.59348,1.59348,1.59328,1.59337,300900003.0
2006-11-20 12:28:00,1.59322,1.59355,1.59322,1.59353,413500005.0
2006-11-20 12:29:00,1.59353,1.59363,1.59335,1.59335,265300000.0
2006-11-20 12:30:00,1.5935,1.59359,1.59336,1.59343,320499998.0
2006-11-20 12:31:00,1.59353,1.59362,1.59338,1.59362,301100001.0
2006-11-20 12:32:00,1.59355,1.59362,1.59337,1.59356,342499998.0
2006-11-20 12:33:00,1.59342,1.59359,1.59335,1.59343,386900006.0
2006-11-20 12:34:00,1.5936,1.5936,1.5935,1.5935,92600002.0
2006-11-20 12:35:00,1.5935,1.59366,1.59346,1.59346,284500004.0
2006-11-20 12:36:00,1.59347,1.59362,1.59344,1.59359,207500003.0
2006-11-20 12:37:00,1.59355,1.59364,1.59342,1.59358,196700002.0
2006-11-20 12:38:00,1.5935,1.59354,1.59335,1.59335,287799997.0
2006-11-20 12:39:00,1.59342,1.59356,1.5934,1.5934,268100004.0
2006-11-20 12:40:00,1.59331,1.59346,1.59316,1.59333,309000000.0
2006-11-20 12:41:00,1.59338,1.59352,1.59323,1.59323,219600001.0
2006-11-20 12:42:00,1.59339,1.59342,1.59317,1.59317,252500004.0
2006-11-20 12:43:00,1.59313,1.59327,1.59309,1.59321,238099998.0
2006-11-20 12:44:00,1.59306,1.5933,1.59304,1.59328,441200004.0
2006-11-20 12:45:00,1.59307,1.59325,1.59307,1.5932,238700000.0
2006-11-20 12:46:00,1.59313,1.59325,1.59304,1.59322,395500000.0
2006-11-20 12:47:00,1.59299,1.59322,1.59299,1.59322,216700000.0
2006-11-20 12:48:00,1.59311,1.59315,1.59296,1.59308,253400000.0
2006-11-20 12:49:00,1.59315,1.59315,1.59294,1.59306,202899999.0
2006-11-20 12:50:00,1.59308,1.59314,1.59289,1.59289,158800000.0
2006-11-20 12:51:00,1.59314,1.59321,1.5931,1.59315,139900000.0
2006-11-20 12:52:00,1.59296,1.59313,1.59271,1.59294,291800001.0
2006-11-20 12:53:00,1.59299,1.59323,1.59286,1.59323,270500000.0
2006-11-20 12:54:00,1.59317,1.59323,1.59305,1.5931,280200000.0
2006-11-20 12:55:00,1.59318,1.59341,1.59318,1.59321,393900003.0
2006-11-20 12:56:00,1.59311,1.59343,1.59311,1.59333,290700001.0
2006-11-20 12:57:00,1.59324,1.59352,1.59324,1.59352,303300001.0
2006-11-20 12:58:00,1.59334,1.59347,1.59325,1.59341,406300005.0
2006-11-20 12:59:00,1.5932,1.59343,1.5932,1.59325,259500000.0
2006-11-20 13:00:00,1.5932,1.59327,1.59311,1.59316,360900001.0
2006-11-20 13:01:00,1.5928,1.5929,1.5928,1.5929,255999998.0
2006-11-20 13:03:00,1.5928,1.5929,1.5928,1.5928,255999998.0
2006-11-20 13:04:00,1.59318,1.5932,1.59292,1.59307,255999998.0
2006-11-20 13:05:00,1.59307,1.59321,1.59301,1.59316,278800004.0
2006-11-20 13:06:00,1.59303,1.59314,1.5929,1.593,231799996.0
2006-11-20 13:07:00,1.59304,1.5932,1.59298,1.59313,419200001.0
2006-11-20 13:08:00,1.59318,1.59318,1.59294,1.59304,233499995.0
2006-11-20 13:09:00,1.59302,1.59311,1.59292,1.59297,265199999.0
2006-11-20 13:10:00,1.59283,1.59308,1.59283,1.59299,220399998.0
2006-11-20 13:11:00,1.59294,1.5931,1.59281,1.593,458300000.0
2006-11-20 13:12:00,1.59285,1.59298,1.59275,1.59295,245800003.0
2006-11-20 13:13:00,1.59295,1.59301,1.59282,1.59289,228500000.0
2006-11-20 13:14:00,1.59296,1.59308,1.5929,1.59302,142800000.0
2006-11-20 13:15:00,1.59293,1.59301,1.59283,1.59292,405200005.0
2006-11-20 13:16:00,1.5928,1.59296,1.59278,1.59296,264500002.0
2006-11-20 13:17:00,1.59284,1.59322,1.59284,1.5931,165299999.0
2006-11-20 13:18:00,1.59303,1.59316,1.59287,1.59295,286000000.0
2006-11-20 13:19:00,1.59296,1.59313,1.59294,1.59294,182699998.0
2006-11-20 13:20:00,1.59312,1.5932,1.59299,1.59305,374000002.0
2006-11-20 13:21:00,1.59314,1.59323,1.59301,1.59319,176899999.0
2006-11-20 13:22:00,1.59323,1.59323,1.59306,1.59307,371899996.0
2006-11-20 13:23:00,1.59312,1.59322,1.59285,1.59302,333900003.0
2006-11-20 13:24:00,1.59292,1.59318,1.59292,1.59314,353999995.0
2006-11-20 13:25:00,1.59305,1.59318,1.59293,1.59308,491300000.0
2006-11-20 13:26:00,1.59306,1.59309,1.59277,1.59277,184200001.0
2006-11-20 13:27:00,1.59292,1.59315,1.59292,1.59303,366700008.0
2006-11-20 13:28:00,1.59299,1.59317,1.59288,1.59308,172200001.0
2006-11-20 13:29:00,1.59305,1.59321,1.59291,1.5931,207600004.0
2006-11-20 13:30:00,1.59309,1.59326,1.59307,1.59317,333299996.0
2006-11-20 13:31:00,1.59306,1.59315,1.59296,1.5931,370700004.0
2006-11-20 13:32:00,1.59308,1.59313,1.59297,1.59298,320300005.0
2006-11-20 13:33:00,1.59298,1.59315,1.59298,1.5931,119799998.0
2006-11-20 13:34:00,1.59313,1.59313,1.59286,1.59291,118400000.0
2006-11-20 13:35:00,1.59289,1.593,1.59276,1.59287,305000003.0
2006-11-20 13:36:00,1.59301,1.59301,1.59272,1.59273,131900003.0
2006-11-20 13:37:00,1.5927,1.5927,1.59248,1.59248,297200003.0
2006-11-20 13:38:00,1.5926,1.59263,1.5925,1.59256,224800005.0
2006-11-20 13:39:00,1.59261,1.59269,1.5925,1.59258,242600000.0
2006-11-20 13:40:00,1.59259,1.59279,1.59255,1.59268,400299996.0
2006-11-20 13:41:00,1.59272,1.5928,1.59248,1.59261,298100002.0
2006-11-20 13:42:00,1.59272,1.59282,1.59263,1.59274,99100000.0
2006-11-20 13:43:00,1.5928,1.59288,1.59267,1.5928,231699995.0
2006-11-20 13:44:00,1.59282,1.59289,1.59265,1.59277,332100001.0
2006-11-20 13:45:00,1.59273,1.59288,1.59264,1.59273,168700000.0
2006-11-20 13:46:00,1.59283,1.59292,1.59269,1.5929,258799999.0
2006-11-20 13:47:00,1.59276,1.59288,1.59256,1.59273,217700001.0
2006-11-20 13:48:00,1.59286,1.59299,1.59268,1.5928,464499995.0
2006-11-20 13:49:00,1.59292,1.59309,1.59289,1.59294,281299998.0
2006-11-20 13:50:00,1.59289,1.59302,1.59284,1.59294,369000005.0
2006-11-20 13:51:00,1.59292,1.593,1.59269,1.59279,308600004.0
2006-11-20 13:52:00,1.59268,1.59284,1.59264,1.59264,167999999.0
2006-11-20 13:53:00,1.59283,1.59291,1.59272,1.59283,317400005.0
2006-11-20 13:54:00,1.59287,1.59303,1.59274,1.59303,171099999.0
2006-11-20 13:55:00,1.59305,1.59305,1.59286,1.5929,460200001.0
2006-11-20 13:56:00,1.593,1.593,1.59271,1.59286,273900005.0
2006-11-20 13:57:00,1.59292,1.59303,1.59284,1.5929,295399998.0
2006-11-20 13:58:00,1.59299,1.59308,1.59287,1.59297,199000001.0
2006-11-20 13:59:00,1.59285,1.59303,1.59283,1.59287,278900001.0
2006-11-20 14:00:00,1.59285,1.59306,1.59285,1.593,337799998.0
2006-11-20 14:01:00,1.59281,1.59303,1.59281,1.59294,275199999.0
2006-11-20 14:02:00,1.59305,1.59307,1.59293,1.593,322400001.0
2006-11-20 14:03:00,1.59279,1.59299,1.59253,1.59287,258300003.0
2006-11-20 14:04:00,1.59289,1.593,1.59274,1.59291,210800002.0
2006-11-20 14:05:00,1.59294,1.59302,1.59294,1.59302,55099999.0
2006-11-20 14:06:00,1.59305,1.59305,1.5928,1.59292,289300003.0
2006-11-20 14:07:00,1.59287,1.59298,1.59273,1.59298,345499999.0
2006-11-20 14:08:00,1.59293,1.59293,1.5927,1.5927,298600001.0
2006-11-20 14:09:00,1.5928,1.59288,1.59266,1.59268,258799996.0
2006-11-20 14:10:00,1.59269,1.5929,1.59268,1.59286,357100009.0
2006-11-20 14:11:00,1.59273,1.59291,1.59271,1.59287,244399999.0
2006-11-20 14:12:00,1.59284,1.59285,1.59268,1.59271,323500001.0
2006-11-20 14:13:00,1.59284,1.59284,1.59253,1.59274,338700001.0
2006-11-20 14:14:00,1.59275,1.59275,1.59253,1.59255,233399997.0
2006-11-20 14:15:00,1.5927,1.5927,1.5926,1.5926,106200002.0
2006-11-20 14:16:00,1.5927,1.59278,1.59255,1.59258,236600000.0
2006-11-20 14:17:00,1.59264,1.59276,1.59253,1.59269,215300001.0
2006-11-20 14:18:00,1.5927,1.59282,1.59264,1.59265,438900001.0
2006-11-20 14:19:00,1.59273,1.59273,1.59253,1.59258,311099999.0
2006-11-20 14:20:00,1.59271,1.5928,1.59248,1.5928,420599998.0
2006-11-20 14:21:00,1.59282,1.59286,1.59263,1.59267,373400002.0
2006-11-20 14:22:00,1.5928,1.59289,1.59265,1.59274,268700003.0
2006-11-20 14:23:00,1.59273,1.59283,1.59262,1.59277,526999998.0
2006-11-20 14:24:00,1.59275,1.59287,1.59263,1.5927,405299993.0
2006-11-20 14:25:00,1.59282,1.59282,1.59255,1.59282,249899997.0
2006-11-20 14:26:00,1.59273,1.59285,1.59262,1.5927,247000001.0
2006-11-20 14:27:00,1.59279,1.59286,1.59254,1.59274,379199998.0
2006-11-20 14:28:00,1.59256,1.59287,1.59256,1.5928,282800001.0
2006-11-20 14:29:00,1.5928,1.59285,1.59262,1.59278,385999999.0
2006-11-20 14:30:00,1.59277,1.59285,1.5926,1.59275,299399999.0
2006-11-20 14:31:00,1.59273,1.5929,1.5926,1.59274,340300002.0
2006-11-20 14:32:00,1.59282,1.59292,1.59253,1.59282,398999997.0
2006-11-20 14:33:00,1.5928,1.59287,1.59271,1.59279,381200000.0
2006-11-20 14:34:00,1.59265,1.59282,1.59257,1.59263,95599998.0
2006-11-20 14:35:00,1.59259,1.59275,1.5924,1.5926,420000004.0
2006-11-20 14:36:00,1.59263,1.59264,1.59246,1.59257,224700003.0
2006-11-20 14:37:00,1.59263,1.59263,1.59243,1.59243,344200001.0
2006-11-20 14:38:00,1.59251,1.59251,1.59229,1.59232,168100001.0
2006-11-20 14:39:00,1.59235,1.59243,1.59224,1.59225,289400000.0
2006-11-20 14:40:00,1.59242,1.59248,1.59231,1.59241,112099997.0
2006-11-20 14:41:00,1.59255,1.59265,1.59246,1.59252,244400001.0
2006-11-20 14:42:00,1.5926,1.59261,1.59239,1.59251,509200003.0
2006-11-20 14:43:00,1.59243,1.5926,1.59234,1.59258,375699999.0
2006-11-20 14:44:00,1.59239,1.5925,1.59229,1.59244,183800003.0
2006-11-20 14:45:00,1.59233,1.59255,1.59233,1.59255,207200002.0
2006-11-20 14:46:00,1.59258,1.59258,1.59243,1.59243,60300000.0
2006-11-20 14:47:00,1.5925,1.59255,1.59237,1.59247,197299998.0
2006-11-20 14:48:00,1.59248,1.59253,1.59232,1.59241,331199996.0
2006-11-20 14:49:00,1.59234,1.59255,1.59234,1.59237,268300001.0
2006-11-20 14:50:00,1.59257,1.59264,1.59238,1.59256,287300006.0
2006-11-20 14:51:00,1.59249,1.59254,1.59215,1.5924,269600004.0
2006-11-20 14:52:00,1.59252,1.59271,1.59252,1.59258,489999999.0
2006-11-20 14:53:00,1.59258,1.5927,1.5924,1.59249,396499992.0
2006-11-20 14:54:00,1.59278,1.5931,1.59278,1.59302,250600002.0
2006-11-20 14:55:00,1.5929,1.59309,1.5929,1.593,276500005.0
2006-11-20 14:56:00,1.59302,1.59307,1.59289,1.59307,374700001.0
2006-11-20 14:57:00,1.59304,1.59314,1.59292,1.59292,354000003.0
2006-11-20 14:58:00,1.59302,1.59308,1.59284,1.59284,250599998.0
2006-11-20 14:59:00,1.59276,1.59304,1.59276,1.59287,348100001.0
2006-11-20 15:00:00,1.59297,1.59307,1.59292,1.59307,203799998.0
2006-11-20 15:01:00,1.59301,1.59306,1.59278,1.59293,330800006.0
2006-11-20 15:02:00,1.59301,1.59308,1.59286,1.59292,133700000.0
2006-11-20 15:03:00,1.59293,1.59312,1.59293,1.59309,203400001.0
2006-11-20 15:04:00,1.59308,1.59308,1.59286,1.59292,183400000.0
2006-11-20 15:05:00,1.59293,1.59297,1.59258,1.59282,202299996.0
2006-11-20 15:06:00,1.59295,1.59305,1.59282,1.59292,82100000.0
2006-11-20 15:07:00,1.59282,1.59302,1.59282,1.59292,228199999.0
2006-11-20 15:08:00,1.5927,1.59285,1.59256,1.59285,237399997.0
2006-11-20 15:09:00,1.59259,1.59272,1.59251,1.59263,22900000.0
2006-11-20 15:10:00,1.59256,1.59262,1.59236,1.59245,226999996.0
2006-11-20 15:11:00,1.59248,1.59262,1.59247,1.59256,216600000.0
2006-11-20 15:12:00,1.5926,1.59267,1.59254,1.59256,176700000.0
2006-11-20 15:13:00,1.59255,1.59266,1.59245,1.59258,262200004.0
2006-11-20 15:14:00,1.59253,1.59268,1.59247,1.59253,204700000.0
2006-11-20 15:15:00,1.59268,1.59273,1.5925,1.5925,433799998.0
2006-11-20 15:16:00,1.59275,1.59275,1.5927,1.5927,20000000.0
2006-11-20 15:17:00,1.59275,1.59275,1.5926,1.59268,275699998.0
2006-11-20 15:18:00,1.5927,1.59282,1.59253,1.59282,237599999.0
2006-11-20 15:19:00,1.59285,1.59285,1.59263,1.59269,241599999.0
2006-11-20 15:20:00,1.59262,1.59281,1.59262,1.59273,222299998.0
2006-11-20 15:21:00,1.59248,1.59277,1.59247,1.59273,183600002.0
2006-11-20 15:22:00,1.59266,1.59266,1.5924,1.59265,245000000.0
2006-11-20 15:23:00,1.59242,1.59265,1.59232,1.5925,212100001.0
2006-11-20 15:24:00,1.59243,1.5926,1.59243,1.59253,293500004.0
2006-11-20 15:25:00,1.59255,1.59265,1.59243,1.59265,330800002.0
2006-11-20 15:26:00,1.59274,1.59276,1.59264,1.59266,36700000.0
2006-11-20 15:27:00,1.59285,1.59285,1.59274,1.59274,155200000.0
2006-11-20 15:28:00,1.59277,1.59282,1.59264,1.59269,282900002.0
2006-11-20 15:29:00,1.59282,1.59282,1.59247,1.59252,202200000.0
2006-11-20 15:30:00,1.59273,1.59282,1.5925,1.5927,281700002.0
2006-11-20 15:31:00,1.59273,1.59281,1.59256,1.59281,297900002.0
2006-11-20 15:32:00,1.5926,1.59275,1.5926,1.59275,57500000.0
2006-11-20 15:33:00,1.59281,1.59281,1.59252,1.59264,301199996.0
2006-11-20 15:34:00,1.5927,1.59281,1.59251,1.59264,232500002.0
2006-11-20 15:35:00,1.5927,1.59283,1.59258,1.59278,265400002.0
2006-11-20 15:36:00,1.59273,1.59278,1.59258,1.59262,100399999.0
2006-11-20 15:37:00,1.59268,1.59276,1.59246,1.59258,243700006.0
2006-11-20 15:38:00,1.59262,1.59272,1.59254,1.59254,195999998.0
2006-11-20 15:39:00,1.59269,1.59278,1.59257,1.59265,185399999.0
2006-11-20 15:40:00,1.5927,1.59274,1.59256,1.5927,272899998.0
2006-11-20 15:41:00,1.59265,1.59267,1.59251,1.59253,87900002.0
2006-11-20 15:42:00,1.59264,1.59268,1.5925,1.59256,232700000.0
2006-11-20 15:43:00,1.59257,1.59276,1.59255,1.5927,183900005.0
2006-11-20 15:44:00,1.59272,1.59272,1.59255,1.59258,172300000.0
2006-11-20 15:45:00,1.59263,1.59276,1.59249,1.59249,217500002.0
2006-11-20 15:46:00,1.59245,1.59275,1.59245,1.5927,186200004.0
2006-11-20 15:47:00,1.59275,1.59285,1.59264,1.59275,187200003.0
2006-11-20 15:48:00,1.59265,1.59278,1.59248,1.59254,297200001.0
2006-11-20 15:49:00,1.59238,1.5926,1.59238,1.5926,257999998.0
2006-11-20 15:50:00,1.59244,1.59258,1.59239,1.59253,297099998.0
2006-11-20 15:51:00,1.5924,1.59253,1.59226,1.5924,291300003.0
2006-11-20 15:52:00,1.5925,1.59267,1.5925,1.5926,350499996.0
2006-11-20 15:53:00,1.59266,1.59272,1.59249,1.59254,343199999.0
2006-11-20 15:54:00,1.59257,1.59269,1.59249,1.59267,308699997.0
2006-11-20 15:55:00,1.59251,1.59259,1.59239,1.59251,50300000.0
2006-11-20 15:56:00,1.59241,1.59262,1.59237,1.59256,424600005.0
2006-11-20 15:57:00,1.59257,1.59257,1.59238,1.59253,338000000.0
2006-11-20 15:58:00,1.59225,1.59246,1.59225,1.5923,345800003.0
2006-11-20 15:59:00,1.59228,1.59238,1.59228,1.59238,219199998.0
2006-11-20 16:00:00,1.59246,1.59263,1.59246,1.59263,38500000.0
2006-11-20 16:01:00,1.59253,1.5927,1.59237,1.59259,390599999.0
2006-11-20 16:02:00,1.59272,1.59272,1.59248,1.59256,274999999.0
2006-11-20 16:03:00,1.59256,1.59277,1.59242,1.59277,484699997.0
2006-11-20 16:04:00,1.59268,1.59268,1.59252,1.59255,78900000.0
2006-11-20 16:05:00,1.59255,1.59263,1.59241,1.59259,177599999.0
2006-11-20 16:06:00,1.59231,1.59262,1.59231,1.59262,215299999.0
2006-11-20 16:07:00,1.59258,1.59259,1.59236,1.59244,288300002.0
2006-11-20 16:08:00,1.5924,1.5926,1.59239,1.59239,301499999.0
2006-11-20 16:09:00,1.59247,1.59258,1.59241,1.59246,210000000.0
2006-11-20 16:10:00,1.59248,1.59255,1.59229,1.59255,276500004.0
2006-11-20 16:11:00,1.59255,1.59261,1.59239,1.59255,253299998.0
2006-11-20 16:12:00,1.59258,1.59265,1.59245,1.5925,245800000.0
2006-11-20 16:13:00,1.59229,1.59266,1.59229,1.59251,213700002.0
2006-11-20 16:14:00,1.59233,1.59263,1.5922,1.59263,468400004.0
2006-11-20 16:15:00,1.59225,1.59269,1.59225,1.59248,317300000.0
2006-11-20 16:16:00,1.5924,1.59254,1.59235,1.59249,400800001.0
2006-11-20 16:17:00,1.5925,1.59261,1.5924,1.59252,272300001.0
2006-11-20 16:18:00,1.59255,1.59263,1.59241,1.59257,170900000.0
2006-11-20 16:19:00,1.59243,1.59262,1.59241,1.59258,358699998.0
2006-11-20 16:20:00,1.59247,1.59264,1.59246,1.59252,322100005.0
2006-11-20 16:21:00,1.5925,1.59258,1.59233,1.59249,313399997.0
2006-11-20 16:22:00,1.59255,1.59255,1.59234,1.59239,205100000.0
2006-11-20 16:23:00,1.59255,1.59255,1.59237,1.59237,131000000.0
2006-11-20 16:24:00,1.59231,1.59256,1.59231,1.5925,361199999.0
2006-11-20 16:25:00,1.59245,1.59255,1.59233,1.59255,165900001.0
2006-11-20 16:26:00,1.5925,1.5925,1.59217,1.59233,166899999.0
2006-11-20 16:27:00,1.59245,1.59258,1.59233,1.59238,298799997.0
2006-11-20 16:28:00,1.59235,1.5926,1.59235,1.59253,133799999.0
2006-11-20 16:29:00,1.59255,1.59258,1.59241,1.59253,282100000.0
2006-11-20 16:30:00,1.59239,1.59261,1.59219,1.59251,234600002.0
2006-11-20 16:31:00,1.59258,1.59259,1.59227,1.5925,399700002.0
2006-11-20 16:32:00,1.59262,1.59262,1.5925,1.5925,93699999.0
2006-11-20 16:33:00,1.59268,1.59273,1.59252,1.59257,214200000.0
2006-11-20 16:34:00,1.59257,1.59272,1.59251,1.59264,467899997.0
2006-11-20 16:35:00,1.59261,1.59262,1.59243,1.59249,309800004.0
2006-11-20 16:36:00,1.59258,1.59265,1.59247,1.59258,141400002.0
2006-11-20 16:37:00,1.59262,1.59274,1.5925,1.5925,238800002.0
2006-11-20 16:38:00,1.59262,1.59273,1.59246,1.59265,552400004.0
2006-11-20 16:39:00,1.59257,1.59269,1.59257,1.59269,37599999.0
2006-11-20 16:40:00,1.5926,1.59266,1.59251,1.59251,136000000.0
2006-11-20 16:41:00,1.59255,1.59268,1.59241,1.59255,201100000.0
2006-11-20 16:42:00,1.5924,1.59273,1.5924,1.59258,415500004.0
2006-11-20 16:43:00,1.59239,1.59254,1.59221,1.59241,67199999.0
2006-11-20 16:44:00,1.59249,1.59265,1.59239,1.59265,235400003.0
2006-11-20 16:45:00,1.59245,1.59261,1.59238,1.59249,345800005.0
2006-11-20 16:46:00,1.59257,1.59262,1.59238,1.59251,321100003.0
2006-11-20 16:47:00,1.59236,1.59261,1.59232,1.59261,293600000.0
2006-11-20 16:48:00,1.59262,1.59262,1.59237,1.59237,130500000.0
2006-11-20 16:49:00,1.59259,1.59259,1.59247,1.59247,64700001.0
2006-11-20 16:50:00,1.59257,1.59264,1.59242,1.59254,138200000.0
2006-11-20 16:51:00,1.59243,1.59261,1.59223,1.59241,344099998.0
2006-11-20 16:52:00,1.59249,1.59255,1.5924,1.59248,352300003.0
2006-11-20 16:53:00,1.59241,1.59252,1.59238,1.59243,270099999.0
2006-11-20 16:54:00,1.59237,1.59258,1.59225,1.59238,419700001.0
2006-11-20 16:55:00,1.5926,1.59263,1.59242,1.59256,448399995.0
2006-11-20 16:56:00,1.59251,1.59273,1.59251,1.59273,367800000.0
2006-11-20 16:57:00,1.59273,1.59275,1.59259,1.5927,205100001.0
2006-11-20 16:58:00,1.59252,1.59272,1.59237,1.59243,148200003.0
2006-11-20 16:59:00,1.59243,1.59268,1.59243,1.59261,245700001.0
2006-11-20 17:00:00,1.59253,1.5927,1.59242,1.59254,583100002.0
2006-11-20 17:01:00,1.59266,1.59266,1.59239,1.59256,249299997.0
2006-11-20 17:02:00,1.59268,1.59268,1.5925,1.59254,217699999.0
2006-11-20 17:03:00,1.59275,1.59289,1.59263,1.59277,270300001.0
2006-11-20 17:04:00,1.59277,1.59287,1.59252,1.59252,293300007.0
2006-11-20 17:05:00,1.59269,1.59289,1.59265,1.59273,426500003.0
2006-11-20 17:06:00,1.59258,1.59282,1.59257,1.59274,283100002.0
2006-11-20 17:07:00,1.59272,1.59272,1.59249,1.59256,188799997.0
2006-11-20 17:08:00,1.5926,1.59275,1.5925,1.59275,299900001.0
2006-11-20 17:09:00,1.59246,1.59263,1.59246,1.59262,188199998.0
2006-11-20 17:10:00,1.59258,1.59265,1.5924,1.5924,237699997.0
2006-11-20 17:11:00,1.59256,1.59264,1.59242,1.59254,157400000.0
2006-11-20 17:12:00,1.5926,1.59263,1.59244,1.59254,234999998.0
2006-11-20 17:13:00,1.59257,1.59269,1.59245,1.5926,346500001.0
2006-11-20 17:14:00,1.59258,1.59262,1.59239,1.59247,156900000.0
2006-11-20 17:15:00,1.59246,1.59263,1.59234,1.59256,308800000.0
2006-11-20 17:16:00,1.59242,1.59269,1.59242,1.59263,403400000.0
2006-11-20 17:17:00,1.59254,1.59267,1.59246,1.59259,347200000.0
2006-11-20 17:18:00,1.59253,1.59263,1.59248,1.59248,190999998.0
2006-11-20 17:19:00,1.59275,1.59275,1.5926,1.59264,58400000.0
2006-11-20 17:20:00,1.59268,1.59275,1.59258,1.5927,232500002.0
2006-11-20 17:21:00,1.59268,1.5928,1.59263,1.59277,202399999.0
2006-11-20 17:22:00,1.59271,1.59279,1.59254,1.59266,386700004.0
2006-11-20 17:23:00,1.59276,1.59282,1.59259,1.59263,222299998.0
2006-11-20 17:24:00,1.59279,1.59279,1.59244,1.59244,214000000.0
2006-11-20 17:25:00,1.59264,1.59265,1.5924,1.59265,251700001.0
2006-11-20 17:26:00,1.59255,1.59263,1.59247,1.59254,98000002.0
2006-11-20 17:27:00,1.59244,1.59264,1.59244,1.59264,223899997.0
2006-11-20 17:28:00,1.59265,1.59265,1.59244,1.59244,107800002.0
2006-11-20 17:29:00,1.59241,1.59256,1.59239,1.59252,211999999.0
2006-11-20 17:30:00,1.59234,1.59253,1.59234,1.59253,203399998.0
2006-11-20 17:31:00,1.59236,1.59254,1.59231,1.59249,291100003.0
2006-11-20 17:32:00,1.59242,1.59255,1.59225,1.59247,226799998.0
2006-11-20 17:33:00,1.59246,1.59253,1.59237,1.59247,191600001.0
2006-11-20 17:34:00,1.59248,1.59255,1.59231,1.59247,161999998.0
2006-11-20 17:35:00,1.59241,1.5925,1.59227,1.59242,246100002.0
2006-11-20 17:36:00,1.5923,1.59246,1.59212,1.59232,161499997.0
2006-11-20 17:37:00,1.59247,1.59249,1.5923,1.59233,211800003.0
2006-11-20 17:38:00,1.59232,1.59232,1.59216,1.5923,228299999.0
2006-11-20 17:39:00,1.59212,1.59236,1.59209,1.59225,385700000.0
2006-11-20 17:40:00,1.59222,1.59235,1.59205,1.59228,334300000.0
2006-11-20 17:41:00,1.59237,1.59241,1.59219,1.59219,252999999.0
2006-11-20 17:42:00,1.5923,1.59237,1.59216,1.5922,238099999.0
2006-11-20 17:43:00,1.59218,1.59237,1.59204,1.5922,233800000.0
2006-11-20 17:44:00,1.59228,1.59247,1.59212,1.59238,211099997.0
2006-11-20 17:45:00,1.59222,1.59249,1.59222,1.59245,341000000.0
2006-11-20 17:46:00,1.59242,1.59261,1.59242,1.59247,344199996.0
2006-11-20 17:47:00,1.59246,1.59249,1.59237,1.59243,125400003.0
2006-11-20 17:48:00,1.5923,1.59238,1.59213,1.59219,228500002.0
2006-11-20 17:49:00,1.59228,1.59254,1.59222,1.59249,452299995.0
2006-11-20 17:50:00,1.59249,1.59252,1.59232,1.59237,323500000.0
2006-11-20 17:51:00,1.59242,1.5925,1.59233,1.59242,209300001.0
2006-11-20 17:52:00,1.59247,1.59255,1.59231,1.59238,190999999.0
2006-11-20 17:53:00,1.59235,1.59245,1.59221,1.59221,303699995.0
2006-11-20 17:54:00,1.59235,1.59242,1.59223,1.59224,297800004.0
2006-11-20 17:55:00,1.59231,1.59242,1.59216,1.59224,378399991.0
2006-11-20 17:56:00,1.59235,1.59237,1.59213,1.59213,261899999.0
2006-11-20 17:57:00,1.5923,1.59245,1.59226,1.59245,231000001.0
2006-11-20 17:58:00,1.59218,1.5925,1.59218,1.5925,185999998.0
2006-11-20 17:59:00,1.59234,1.59234,1.59215,1.59233,342800002.0
2006-11-20 18:00:00,1.59222,1.59233,1.59216,1.59226,271600002.0
2006-11-20 18:01:00,1.5927,1.5928,1.5927,1.5928,1884099992.0
2006-11-20 18:02:00,1.5929,1.5932,1.5929,1.5932,1884099992.0
2006-11-20 18:03:00,1.5931,1.5932,1.5931,1.5931,1884099992.0
2006-11-20 18:04:00,1.5932,1.5932,1.593,1.5931,1884099992.0
2006-11-20 18:05:00,1.593,1.593,1.593,1.593,1884099992.0
2006-11-20 18:06:00,1.5931,1.5931,1.593,1.5931,1884099992.0
2006-11-20 18:07:00,1.5932,1.5932,1.5931,1.5931,1884099992.0
2006-11-20 18:08:00,1.5932,1.5932,1.5931,1.5931,1884099992.0
2006-11-20 18:09:00,1.59213,1.59241,1.59213,1.59222,1884099992.0
2006-11-20 18:10:00,1.5932,1.5932,1.5931,1.5932,1408100007.0
2006-11-20 18:11:00,1.59223,1.5924,1.59211,1.59232,1408100007.0
2006-11-20 18:12:00,1.5923,1.59239,1.59215,1.59226,2016399995.0
2006-11-20 18:13:00,1.59231,1.5924,1.59207,1.59207,1603700001.0
2006-11-20 18:14:00,1.5933,1.5933,1.5932,1.5932,862700005.0
2006-11-20 18:15:00,1.59225,1.59248,1.59221,1.59242,862700005.0
2006-11-20 18:16:00,1.5932,1.5933,1.5932,1.5933,1858800005.0
2006-11-20 18:17:00,1.59243,1.59243,1.5921,1.5922,1858800005.0
2006-11-20 18:18:00,1.59216,1.59241,1.5921,1.59226,892500001.0
2006-11-20 18:19:00,1.5924,1.59253,1.5922,1.59247,1949999987.0
2006-11-20 18:20:00,1.59248,1.59255,1.59229,1.59248,2075600008.0
2006-11-20 18:21:00,1.59253,1.59253,1.59224,1.59224,748100005.0
2006-11-20 18:22:00,1.59239,1.59248,1.59228,1.59232,1000799998.0
2006-11-20 18:25:00,1.5934,1.5934,1.5933,1.5933,1210299998.0
2006-11-20 18:26:00,1.5934,1.5934,1.5933,1.5934,1210299998.0
2006-11-20 18:27:00,1.59255,1.59255,1.5922,1.59234,1210299998.0
2006-11-20 18:28:00,1.5936,1.5936,1.5934,1.5934,1853999999.0
2006-11-20 18:29:00,1.59249,1.59257,1.59236,1.59239,1853999999.0
2006-11-20 18:30:00,1.59247,1.59255,1.59235,1.59239,850300002.0
2006-11-20 18:31:00,1.59239,1.59255,1.59236,1.59255,1111099998.0
2006-11-20 18:32:00,1.59248,1.59255,1.59226,1.59245,1285900003.0
2006-11-20 18:33:00,1.59255,1.59255,1.59234,1.59245,2084699997.0
2006-11-20 18:34:00,1.5937,1.5938,1.5937,1.5938,1973600007.0
2006-11-20 18:35:00,1.59247,1.59255,1.59236,1.59255,1973600007.0
2006-11-20 18:36:00,1.59248,1.59253,1.59227,1.5924,1442200000.0
2006-11-20 18:37:00,1.59242,1.59257,1.59228,1.59249,2029800002.0
2006-11-20 18:38:00,1.59247,1.59247,1.59222,1.59222,1379699996.0
2006-11-20 18:39:00,1.5924,1.59253,1.59226,1.59247,1854099998.0
2006-11-20 18:41:00,1.59216,1.5923,1.59197,1.59215,1099300003.0
2006-11-20 18:42:00,1.59226,1.59238,1.59206,1.5923,1380800000.0
2006-11-20 18:43:00,1.59235,1.59235,1.59218,1.59224,367499998.0
2006-11-20 18:44:00,1.59239,1.59251,1.59223,1.59243,926999998.0
2006-11-20 18:45:00,1.59227,1.59252,1.59222,1.59248,582000006.0
2006-11-20 18:46:00,1.59244,1.59262,1.59236,1.59252,340500001.0
2006-11-20 18:47:00,1.59255,1.59255,1.59232,1.59237,130400000.0
2006-11-20 18:48:00,1.59251,1.59262,1.59242,1.59248,1185900002.0
2006-11-20 18:49:00,1.59265,1.59265,1.59244,1.59254,349100002.0
2006-11-20 18:50:00,1.59261,1.59268,1.59249,1.59253,527000000.0
2006-11-20 18:51:00,1.59255,1.59277,1.59249,1.59263,1068100000.0
2006-11-20 18:52:00,1.5925,1.59275,1.5925,1.59275,1250400003.0
2006-11-20 18:53:00,1.59263,1.59284,1.59252,1.59283,1260599998.0
2006-11-20 18:54:00,1.59278,1.59285,1.59266,1.5927,697700004.0
2006-11-20 18:55:00,1.59272,1.59278,1.59256,1.59268,1402199999.0
2006-11-20 18:56:00,1.59277,1.59284,1.59265,1.59273,833700007.0
2006-11-20 18:57:00,1.59277,1.59293,1.59277,1.59287,832800005.0
2006-11-20 18:58:00,1.59278,1.59284,1.59247,1.5927,1075599997.0
2006-11-20 18:59:00,1.59257,1.59276,1.59253,1.59265,1410500005.0
2006-11-20 19:00:00,1.59254,1.59273,1.59252,1.59268,475800006.0
2006-11-20 19:01:00,1.5928,1.59308,1.59279,1.59297,429200000.0
2006-11-20 19:02:00,1.59309,1.59327,1.59296,1.59308,862600004.0
2006-11-20 19:03:00,1.59309,1.5932,1.59305,1.5932,427500002.0
2006-11-20 19:04:00,1.59306,1.59318,1.59304,1.59318,352800002.0
2006-11-20 19:05:00,1.59323,1.59323,1.59298,1.59302,643200002.0
2006-11-20 19:06:00,1.59311,1.5932,1.59298,1.59304,1830199997.0
2006-11-20 19:07:00,1.59301,1.59319,1.59292,1.59305,819500001.0
2006-11-20 19:08:00,1.59301,1.59324,1.59301,1.5931,1419300008.0
2006-11-20 19:09:00,1.59304,1.59329,1.59299,1.5931,1432099999.0
2006-11-20 19:10:00,1.59308,1.59326,1.59298,1.59319,1174100005.0
2006-11-20 19:11:00,1.59317,1.59325,1.59301,1.5932,1222700002.0
2006-11-20 19:12:00,1.59317,1.5932,1.59304,1.5931,786300000.0
2006-11-20 19:13:00,1.5931,1.59325,1.59307,1.59325,531800002.0
2006-11-20 19:14:00,1.5931,1.59324,1.5931,1.59318,314700001.0
2006-11-20 19:15:00,1.59313,1.59333,1.59313,1.59325,1504500005.0
2006-11-20 19:16:00,1.59326,1.59337,1.59316,1.59328,408400004.0
2006-11-20 19:17:00,1.59327,1.59337,1.5931,1.59325,889700003.0
2006-11-20 19:18:00,1.59333,1.59335,1.59313,1.59316,671700001.0
2006-11-20 19:19:00,1.59319,1.59342,1.59318,1.59336,956100005.0
2006-11-20 19:20:00,1.59335,1.59335,1.59302,1.59319,1298500004.0
2006-11-20 19:21:00,1.59318,1.5934,1.59318,1.5933,912300005.0
2006-11-20 19:22:00,1.59329,1.59339,1.5932,1.59323,415200001.0
2006-11-20 19:23:00,1.59318,1.5933,1.5931,1.59325,661300006.0
2006-11-20 19:24:00,1.59314,1.59335,1.59312,1.59335,657400005.0
2006-11-20 19:25:00,1.59323,1.59351,1.59323,1.59337,954100004.0
2006-11-20 19:26:00,1.59335,1.59356,1.59332,1.5935,923100007.0
2006-11-20 19:27:00,1.59345,1.59366,1.59341,1.59356,1206000006.0
2006-11-20 19:28:00,1.59345,1.59359,1.59338,1.59348,566599996.0
2006-11-20 19:29:00,1.59346,1.59349,1.59312,1.59312,680300004.0
2006-11-20 19:30:00,1.594,1.5941,1.5939,1.5941,1374600004.0
2006-11-20 19:31:00,1.59343,1.59343,1.59315,1.5932,1374600004.0
2006-11-20 19:32:00,1.5934,1.5937,1.59331,1.59352,846200001.0
2006-11-20 19:33:00,1.59368,1.59379,1.59355,1.59355,800399997.0
2006-11-20 19:34:00,1.59364,1.59385,1.59359,1.59377,1584300008.0
2006-11-20 19:35:00,1.5938,1.59392,1.59355,1.59384,958000004.0
2006-11-20 19:36:00,1.5939,1.5939,1.59344,1.59353,734800000.0
2006-11-20 19:37:00,1.59365,1.5938,1.59361,1.59374,281800001.0
2006-11-20 19:38:00,1.59357,1.59372,1.59348,1.59355,680400005.0
2006-11-20 19:39:00,1.59362,1.59366,1.59333,1.59333,1191700002.0
2006-11-20 19:40:00,1.59346,1.59358,1.59342,1.59357,555100004.0
2006-11-20 19:41:00,1.5935,1.5936,1.5935,1.5936,384600003.0
2006-11-20 19:42:00,1.59359,1.59363,1.59336,1.59358,768299997.0
2006-11-20 19:43:00,1.59367,1.59367,1.5935,1.5935,504400005.0
2006-11-20 19:44:00,1.59362,1.59362,1.59339,1.59347,1141000003.0
2006-11-20 19:45:00,1.5936,1.5936,1.59341,1.59353,260100001.0
2006-11-20 19:46:00,1.59346,1.59353,1.59331,1.59348,880400001.0
2006-11-20 19:47:00,1.59345,1.59357,1.59333,1.59345,340199997.0
2006-11-20 19:48:00,1.59342,1.59352,1.59336,1.59345,520000000.0
2006-11-20 19:49:00,1.59341,1.59354,1.59333,1.59354,1054300003.0
2006-11-20 19:50:00,1.59342,1.59361,1.59313,1.59339,567100011.0
2006-11-20 19:51:00,1.59345,1.59355,1.59343,1.59355,540500003.0
2006-11-20 19:52:00,1.59355,1.59371,1.59353,1.59371,281500002.0
2006-11-20 19:53:00,1.5938,1.59387,1.59368,1.59368,489700004.0
2006-11-20 19:54:00,1.5938,1.5939,1.59372,1.59372,390400003.0
2006-11-20 19:55:00,1.59385,1.59385,1.59364,1.59364,504400004.0
2006-11-20 19:56:00,1.5938,1.59385,1.5936,1.59371,1176999993.0
2006-11-20 19:57:00,1.59368,1.5938,1.59359,1.59375,1736200009.0
2006-11-20 19:58:00,1.59363,1.59385,1.59362,1.59375,1876500013.0
2006-11-20 19:59:00,1.59367,1.59389,1.59367,1.59375,1315800010.0
2006-11-20 20:00:00,1.59381,1.59392,1.59365,1.59377,555100005.0
2006-11-20 20:01:00,1.59378,1.59381,1.59358,1.59372,913800013.0
2006-11-20 20:02:00,1.59372,1.59381,1.59357,1.59372,557999999.0
2006-11-20 20:03:00,1.59368,1.59378,1.59364,1.59368,324799998.0
2006-11-20 20:04:00,1.59355,1.59372,1.59353,1.59372,315400002.0
2006-11-20 20:05:00,1.59363,1.59373,1.59356,1.59373,461000004.0
2006-11-20 20:06:00,1.59375,1.59375,1.5937,1.5937,410400000.0
2006-11-20 20:07:00,1.59373,1.59373,1.59356,1.59356,230700001.0
2006-11-20 20:08:00,1.59371,1.59375,1.59355,1.59356,1197000004.0
2006-11-20 20:09:00,1.59366,1.59372,1.59356,1.59357,237500005.0
2006-11-20 20:10:00,1.5937,1.5937,1.59356,1.59356,311300000.0
2006-11-20 20:11:00,1.59355,1.59369,1.59354,1.59358,821600009.0
2006-11-20 20:12:00,1.59354,1.59375,1.59354,1.5937,332200002.0
2006-11-20 20:13:00,1.59354,1.59373,1.59351,1.5936,1388000002.0
2006-11-20 20:14:00,1.59362,1.5937,1.59346,1.59356,646699997.0
2006-11-20 20:15:00,1.5937,1.59377,1.5936,1.5937,1066599995.0
2006-11-20 20:16:00,1.59374,1.59385,1.59367,1.5938,1816300004.0
2006-11-20 20:17:00,1.59377,1.59382,1.5937,1.59378,432600000.0
2006-11-20 20:18:00,1.59377,1.59377,1.59362,1.59362,474099997.0
2006-11-20 20:21:00,1.59364,1.59391,1.59364,1.59384,702600001.0
2006-11-20 20:22:00,1.59382,1.59397,1.59382,1.59395,878700002.0
2006-11-20 20:23:00,1.5934,1.59376,1.59304,1.59347,1053199994.0
2006-11-20 20:24:00,1.59385,1.59393,1.59369,1.5938,530099997.0
2006-11-20 20:25:00,1.59382,1.59402,1.59368,1.59382,550199996.0
2006-11-20 20:26:00,1.59396,1.59403,1.59392,1.59402,411699994.0
2006-11-20 20:27:00,1.59397,1.59404,1.59386,1.59404,500100001.0
2006-11-20 20:29:00,1.5941,1.5942,1.59384,1.59384,1364700006.0
2006-11-20 20:32:00,1.5942,1.5943,1.5942,1.5942,611400001.0
2006-11-20 20:33:00,1.59407,1.59421,1.59396,1.59397,611400001.0
2006-11-20 20:34:00,1.59393,1.59416,1.59393,1.59413,329100000.0
2006-11-20 20:35:00,1.59415,1.59418,1.59396,1.59406,591699998.0
2006-11-20 20:36:00,1.59417,1.59437,1.59402,1.59423,661800002.0
2006-11-20 20:37:00,1.59425,1.59428,1.59402,1.59402,952800002.0
2006-11-20 20:38:00,1.59399,1.5942,1.59393,1.59413,1690400012.0
2006-11-20 20:39:00,1.59392,1.59414,1.59392,1.59411,991299997.0
2006-11-20 20:40:00,1.59417,1.59417,1.59388,1.59392,1385500009.0
2006-11-20 20:41:00,1.59416,1.5943,1.59396,1.594,347700003.0
2006-11-20 20:42:00,1.59413,1.59435,1.59397,1.59414,298000001.0
2006-11-20 20:43:00,1.59415,1.59435,1.59409,1.59423,634400002.0
2006-11-20 20:44:00,1.59404,1.5943,1.59404,1.59423,1350600001.0
2006-11-20 20:45:00,1.59425,1.5943,1.5941,1.5941,863900007.0
2006-11-20 20:46:00,1.59429,1.59436,1.59403,1.5943,369099996.0
2006-11-20 20:47:00,1.59414,1.59429,1.594,1.59429,820499997.0
2006-11-20 20:48:00,1.59423,1.59436,1.59409,1.59415,1372299995.0
2006-11-20 20:49:00,1.59377,1.59413,1.59366,1.59378,934900001.0
2006-11-20 20:50:00,1.59419,1.59425,1.59406,1.59425,1895200000.0
2006-11-20 20:51:00,1.59416,1.5943,1.59409,1.59425,305800001.0
2006-11-20 20:52:00,1.59429,1.59443,1.59421,1.59435,1373600007.0
2006-11-20 20:53:00,1.5942,1.59435,1.59419,1.5943,1503799998.0
2006-11-20 20:54:00,1.59414,1.5943,1.59414,1.59422,842600008.0
2006-11-20 20:55:00,1.59408,1.59419,1.59402,1.59412,591799998.0
2006-11-20 21:02:00,1.594,1.5941,1.5939,1.59398,1531500004.0
2006-11-20 21:03:00,1.59403,1.59424,1.59398,1.59411,1128200001.0
2006-11-20 21:04:00,1.59407,1.59407,1.59384,1.59386,277700002.0
2006-11-20 21:05:00,1.594,1.59415,1.59393,1.5941,794200000.0
2006-11-20 21:06:00,1.59385,1.5942,1.59382,1.59392,541400002.0
2006-11-20 21:07:00,1.59389,1.594,1.59386,1.594,488000004.0
2006-11-20 21:08:00,1.59399,1.59403,1.5938,1.59395,319900003.0
2006-11-20 21:09:00,1.5939,1.59405,1.59385,1.59397,574899999.0
2006-11-20 21:10:00,1.59406,1.59413,1.59396,1.59406,911600009.0
2006-11-20 21:11:00,1.59409,1.59415,1.59402,1.59415,497600002.0
2006-11-20 21:12:00,1.59414,1.59414,1.59395,1.59407,449799999.0
2006-11-20 21:13:00,1.5941,1.59414,1.59396,1.59406,1043200006.0
2006-11-20 21:14:00,1.59402,1.59415,1.59393,1.59415,758899998.0
2006-11-20 21:15:00,1.59415,1.59415,1.59389,1.5939,791000001.0
2006-11-20 21:16:00,1.59402,1.59423,1.59382,1.59401,573200002.0
2006-11-20 21:17:00,1.594,1.59416,1.59393,1.5941,1534100001.0
2006-11-20 21:18:00,1.59407,1.59415,1.59385,1.59401,579400003.0
2006-11-20 21:19:00,1.59395,1.5941,1.59387,1.59405,452199997.0
2006-11-20 21:22:00,1.59402,1.59426,1.59402,1.59421,1706100004.0
2006-11-20 21:23:00,1.59412,1.59421,1.59389,1.59405,1329900006.0
2006-11-20 21:24:00,1.59399,1.5941,1.59392,1.59399,403799995.0
2006-11-20 21:25:00,1.59407,1.59416,1.59366,1.59388,1320000007.0
2006-11-20 21:26:00,1.5941,1.59418,1.59399,1.59401,592000000.0
2006-11-20 21:27:00,1.5941,1.59415,1.59402,1.59415,656400000.0
2006-11-20 21:28:00,1.5941,1.59415,1.59395,1.59395,689300000.0
2006-11-20 21:29:00,1.594,1.59415,1.59393,1.5941,557900005.0
2006-11-20 21:30:00,1.59408,1.59408,1.5939,1.5939,421100001.0
2006-11-20 21:31:00,1.59395,1.59417,1.59395,1.59417,537599997.0
2006-11-20 21:32:00,1.59427,1.59433,1.59403,1.59403,1882400008.0
2006-11-20 21:33:00,1.59417,1.59425,1.59403,1.59412,276199999.0
2006-11-20 21:34:00,1.5941,1.59425,1.59408,1.5942,1348500008.0
2006-11-20 21:35:00,1.59417,1.59422,1.59403,1.59403,967200002.0
2006-11-20 21:36:00,1.59412,1.59419,1.59397,1.59409,312600002.0
2006-11-20 21:37:00,1.59409,1.59421,1.59394,1.59395,382699998.0
2006-11-20 21:38:00,1.5941,1.59418,1.59396,1.59407,278000002.0
2006-11-20 21:39:00,1.5941,1.5941,1.594,1.594,51900002.0
2006-11-20 21:40:00,1.59412,1.59422,1.59396,1.59397,540500001.0
2006-11-20 21:41:00,1.59407,1.59419,1.59393,1.59408,716900005.0
2006-11-20 21:42:00,1.5941,1.59425,1.59403,1.59417,547300000.0
2006-11-20 21:43:00,1.5942,1.59427,1.59406,1.59416,1263400005.0
2006-11-20 21:44:00,1.59425,1.59428,1.59408,1.5941,1285600002.0
2006-11-20 21:45:00,1.59418,1.59431,1.59405,1.59416,1008500014.0
2006-11-20 21:46:00,1.59417,1.59437,1.59416,1.59428,1143900009.0
2006-11-20 21:47:00,1.5942,1.59438,1.59414,1.5943,1128400002.0
2006-11-20 21:48:00,1.59428,1.59438,1.59415,1.59423,429400004.0
2006-11-20 21:49:00,1.59425,1.59432,1.59408,1.59408,976300004.0
2006-11-20 21:50:00,1.59424,1.59427,1.59411,1.59422,143300000.0
2006-11-20 21:51:00,1.59409,1.59425,1.59404,1.5942,703299999.0
2006-11-20 21:52:00,1.59425,1.59428,1.59402,1.59402,1641800000.0
2006-11-20 21:53:00,1.59419,1.59422,1.59405,1.59411,310500004.0
2006-11-20 21:54:00,1.59415,1.59423,1.59412,1.59413,251899998.0
2006-11-20 21:55:00,1.5942,1.59425,1.59401,1.59409,489599997.0
2006-11-20 21:56:00,1.59419,1.59425,1.59407,1.59425,674800000.0
2006-11-20 21:57:00,1.59409,1.59425,1.59408,1.59425,378699997.0
2006-11-20 21:58:00,1.59425,1.59425,1.59407,1.59416,621000004.0
2006-11-20 21:59:00,1.59413,1.59421,1.594,1.59408,879399999.0
2006-11-20 22:00:00,1.5942,1.59428,1.594,1.59414,439300001.0
2006-11-20 22:01:00,1.59422,1.59426,1.59409,1.5942,325900005.0
2006-11-20 22:02:00,1.59418,1.59428,1.59399,1.59415,1258199993.0
2006-11-20 22:03:00,1.59416,1.59426,1.59402,1.59426,269200001.0
2006-11-20 22:04:00,1.59418,1.59428,1.594,1.59425,569499999.0
2006-11-20 22:05:00,1.59421,1.59426,1.59383,1.59411,323400001.0
2006-11-20 22:06:00,1.59423,1.59423,1.59401,1.59412,401299998.0
2006-11-20 22:07:00,1.59414,1.59428,1.59402,1.59409,180200000.0
2006-11-20 22:08:00,1.5942,1.5942,1.59403,1.59418,496000003.0
2006-11-20 22:09:00,1.59412,1.59427,1.59404,1.59422,316300002.0
2006-11-20 22:10:00,1.59423,1.5943,1.59405,1.59416,342699998.0
2006-11-20 22:11:00,1.59416,1.59425,1.59406,1.59425,310099999.0
2006-11-20 22:12:00,1.59435,1.59435,1.59419,1.5942,755100002.0
2006-11-20 22:13:00,1.5943,1.5943,1.59407,1.59407,251599999.0
2006-11-20 22:14:00,1.59426,1.59434,1.59409,1.59417,315200000.0
2006-11-20 22:15:00,1.59425,1.59438,1.59413,1.59417,684199999.0
2006-11-20 22:16:00,1.5941,1.59425,1.5941,1.59425,287699998.0
2006-11-20 22:17:00,1.59435,1.59437,1.5943,1.59434,129299999.0
2006-11-20 22:18:00,1.59425,1.5943,1.5941,1.5941,245700001.0
2006-11-20 22:19:00,1.5941,1.5943,1.59403,1.5943,366600006.0
2006-11-20 22:20:00,1.59425,1.5943,1.59408,1.5943,255100004.0
2006-11-20 22:21:00,1.5943,1.59445,1.59426,1.5944,184800000.0
2006-11-20 22:22:00,1.5943,1.59448,1.59427,1.5944,799799999.0
2006-11-20 22:23:00,1.59432,1.59442,1.59417,1.59428,262000000.0
2006-11-20 22:24:00,1.59423,1.59431,1.59408,1.59409,202600002.0
2006-11-20 22:25:00,1.5942,1.59435,1.59403,1.59422,531699999.0
2006-11-20 22:26:00,1.59418,1.59431,1.59401,1.59403,555399997.0
2006-11-20 22:27:00,1.59418,1.59427,1.59384,1.59384,331199998.0
2006-11-20 22:28:00,1.594,1.59429,1.59397,1.59422,699299998.0
2006-11-20 22:29:00,1.59415,1.59422,1.59398,1.59407,890799997.0
2006-11-20 22:30:00,1.5941,1.59424,1.59397,1.59409,740800003.0
2006-11-20 22:31:00,1.594,1.59423,1.5939,1.59423,339500005.0
2006-11-20 22:32:00,1.59422,1.59423,1.59403,1.59406,405200006.0
2006-11-20 22:33:00,1.5941,1.59435,1.59407,1.59435,151499999.0
2006-11-20 22:34:00,1.59435,1.59435,1.5942,1.5942,471099998.0
2006-11-20 22:35:00,1.59435,1.59435,1.5942,1.5942,171800001.0
2006-11-20 22:36:00,1.5943,1.59435,1.59412,1.59435,710699998.0
2006-11-20 22:37:00,1.59428,1.59435,1.59408,1.59419,519800007.0
2006-11-20 22:38:00,1.59407,1.59425,1.59399,1.59425,418100001.0
2006-11-20 22:39:00,1.594,1.59425,1.59392,1.59425,802300006.0
2006-11-20 22:40:00,1.59426,1.5943,1.59395,1.5941,657300001.0
2006-11-20 22:41:00,1.59402,1.59431,1.59402,1.59422,572200004.0
2006-11-20 22:42:00,1.59402,1.59425,1.59402,1.59419,765599995.0
2006-11-20 22:43:00,1.59417,1.59428,1.59381,1.59414,1467799998.0
2006-11-20 22:44:00,1.5942,1.59423,1.59397,1.5941,307600001.0
2006-11-20 22:45:00,1.5942,1.5942,1.5939,1.5939,175000001.0
2006-11-20 22:46:00,1.59398,1.59415,1.5939,1.5941,155699997.0
2006-11-20 22:47:00,1.59405,1.59417,1.59398,1.59402,511199998.0
2006-11-20 22:48:00,1.59395,1.59414,1.59378,1.59382,331899997.0
2006-11-20 22:49:00,1.59407,1.59421,1.59394,1.59409,748000006.0
2006-11-20 22:50:00,1.59417,1.59421,1.59397,1.59397,138900000.0
2006-11-20 22:51:00,1.59413,1.59415,1.59392,1.59415,446000002.0
2006-11-20 22:52:00,1.59396,1.59415,1.59378,1.5941,450800001.0
2006-11-20 22:53:00,1.59422,1.59431,1.59405,1.59411,282299999.0
2006-11-20 22:54:00,1.59403,1.5942,1.59392,1.59412,435100003.0
2006-11-20 22:55:00,1.59405,1.59418,1.594,1.59415,275000001.0
2006-11-20 22:56:00,1.59403,1.59423,1.59403,1.59423,79900000.0
2006-11-20 22:57:00,1.59404,1.59425,1.59404,1.59417,465399999.0
2006-11-20 22:58:00,1.59417,1.59425,1.59407,1.5942,242800001.0
2006-11-20 22:59:00,1.59408,1.5941,1.59367,1.59367,506099999.0
2006-11-20 23:00:00,1.59395,1.594,1.59361,1.59368,157300005.0
2006-11-20 23:01:00,1.59415,1.59423,1.59396,1.59413,371400005.0
2006-11-20 23:02:00,1.59409,1.59424,1.59408,1.59424,147400002.0
2006-11-20 23:03:00,1.59425,1.59425,1.59402,1.59417,400200001.0
2006-11-20 23:04:00,1.59399,1.59425,1.59394,1.59425,283999997.0
2006-11-20 23:05:00,1.5942,1.59423,1.59402,1.59402,275800000.0
2006-11-20 23:06:00,1.59404,1.59425,1.59404,1.5942,258800006.0
2006-11-20 23:07:00,1.59409,1.59422,1.59404,1.59404,309799998.0
2006-11-20 23:08:00,1.59406,1.59423,1.59396,1.59416,250800002.0
2006-11-20 23:09:00,1.59424,1.59432,1.59424,1.59432,44700000.0
2006-11-20 23:10:00,1.59432,1.59432,1.5941,1.59412,93799999.0
2006-11-20 23:11:00,1.59412,1.59432,1.59407,1.59417,162400003.0
2006-11-20 23:12:00,1.5942,1.59435,1.5942,1.5943,279899999.0
2006-11-20 23:13:00,1.5942,1.5943,1.5942,1.5943,26299999.0
2006-11-20 23:14:00,1.59425,1.59426,1.59408,1.59414,341700005.0
2006-11-20 23:15:00,1.59415,1.59428,1.59415,1.59428,70199998.0
2006-11-20 23:16:00,1.59422,1.59435,1.59412,1.59432,355799998.0
2006-11-20 23:17:00,1.59435,1.59435,1.59409,1.59422,443099997.0
2006-11-20 23:18:00,1.59419,1.59434,1.59408,1.59428,359400002.0
2006-11-20 23:19:00,1.59428,1.59428,1.59409,1.59409,131699997.0
2006-11-20 23:20:00,1.59425,1.59425,1.59403,1.59414,360800008.0
2006-11-20 23:21:00,1.59376,1.59395,1.59356,1.59395,360099998.0
2006-11-20 23:22:00,1.5942,1.5942,1.5941,1.5941,51500001.0
2006-11-20 23:23:00,1.59424,1.59431,1.59417,1.59423,36300000.0
2006-11-20 23:24:00,1.59428,1.59437,1.59411,1.59426,241599997.0
2006-11-20 23:25:00,1.59434,1.59446,1.59422,1.59438,248800002.0
2006-11-20 23:26:00,1.59436,1.59452,1.5943,1.59452,257499998.0
2006-11-20 23:27:00,1.59446,1.59452,1.59444,1.59448,63900000.0
2006-11-20 23:28:00,1.5945,1.59453,1.59438,1.59439,318100001.0
2006-11-20 23:29:00,1.59447,1.59449,1.59435,1.59438,262999999.0
2006-11-20 23:30:00,1.59443,1.59452,1.59428,1.59443,215599998.0
2006-11-20 23:31:00,1.59435,1.59455,1.59434,1.59452,360599998.0
2006-11-20 23:32:00,1.59423,1.59445,1.59411,1.59421,330200003.0
2006-11-20 23:33:00,1.59427,1.59447,1.59427,1.59447,244500000.0
2006-11-20 23:34:00,1.59452,1.59452,1.59436,1.59437,212300004.0
2006-11-20 23:35:00,1.5944,1.5945,1.5944,1.5945,41099999.0
2006-11-20 23:36:00,1.5945,1.59458,1.59438,1.59453,191199998.0
2006-11-20 23:37:00,1.59436,1.59446,1.59434,1.59444,90999999.0
2006-11-20 23:38:00,1.59437,1.59444,1.5942,1.59442,156200001.0
2006-11-20 23:39:00,1.59445,1.59447,1.59422,1.59422,320900004.0
2006-11-20 23:40:00,1.59428,1.59435,1.59413,1.5943,111800000.0
2006-11-20 23:41:00,1.59428,1.59435,1.59411,1.59419,293200003.0
2006-11-20 23:42:00,1.59419,1.59437,1.59411,1.59425,276699999.0
2006-11-20 23:43:00,1.59423,1.59432,1.59421,1.5943,78700002.0
2006-11-20 23:44:00,1.5941,1.59434,1.5941,1.59434,235800004.0
2006-11-20 23:45:00,1.5942,1.59442,1.59417,1.59431,191800000.0
2006-11-20 23:46:00,1.5943,1.59435,1.59415,1.59427,212199998.0
2006-11-20 23:47:00,1.5943,1.5943,1.5942,1.5942,67899999.0
2006-11-20 23:48:00,1.59429,1.59431,1.59409,1.59409,294299999.0
2006-11-20 23:49:00,1.59426,1.59426,1.59399,1.59413,177500000.0
2006-11-20 23:50:00,1.5942,1.59432,1.59412,1.59424,232399997.0
2006-11-20 23:51:00,1.59335,1.59409,1.59325,1.59369,287799999.0
2006-11-20 23:52:00,1.59419,1.59432,1.59408,1.59415,154300000.0
2006-11-20 23:53:00,1.59421,1.59433,1.59404,1.59425,329899997.0
2006-11-20 23:54:00,1.59424,1.59424,1.59387,1.59387,170999998.0
2006-11-20 23:55:00,1.59417,1.59417,1.594,1.594,88600003.0
2006-11-20 23:56:00,1.59376,1.59414,1.59353,1.59401,324200000.0
2006-11-20 23:57:00,1.59427,1.59431,1.5941,1.5941,136900001.0
2006-11-20 23:58:00,1.59402,1.59418,1.59402,1.59418,89099999.0
2006-11-20 23:59:00,1.59411,1.5942,1.59396,1.59396,304100001.0
2006-11-21 00:00:00,1.59406,1.59425,1.59392,1.59415,228200000.0
2006-11-21 00:01:00,1.59418,1.59421,1.59395,1.59398,231500001.0
2006-11-21 00:02:00,1.59383,1.59411,1.59362,1.59403,436600005.0
2006-11-21 00:03:00,1.59407,1.59411,1.59401,1.59405,95100001.0
2006-11-21 00:04:00,1.59407,1.5941,1.59394,1.59399,90999999.0
2006-11-21 00:05:00,1.59394,1.59412,1.59394,1.59412,130200001.0
2006-11-21 00:06:00,1.59405,1.59405,1.5939,1.5939,24000000.0
2006-11-21 00:07:00,1.59393,1.59415,1.59388,1.59415,226099998.0
2006-11-21 00:08:00,1.59399,1.59413,1.59393,1.59412,341399998.0
2006-11-21 00:09:00,1.59415,1.59415,1.59393,1.59396,230499999.0
2006-11-21 00:10:00,1.5941,1.59415,1.5941,1.59415,36000000.0
2006-11-21 00:11:00,1.59405,1.59415,1.59398,1.5941,328400000.0
2006-11-21 00:12:00,1.59393,1.59413,1.59393,1.59413,45600000.0
2006-11-21 00:13:00,1.59399,1.59414,1.59388,1.59414,224600001.0
2006-11-21 00:14:00,1.59396,1.5941,1.59396,1.5941,107400001.0
2006-11-21 00:15:00,1.5941,1.5941,1.594,1.594,64100000.0
2006-11-21 00:16:00,1.59378,1.59413,1.59378,1.59413,76500000.0
2006-11-21 00:17:00,1.594,1.59417,1.5939,1.5941,301600003.0
2006-11-21 00:18:00,1.59407,1.59418,1.5939,1.59412,335200003.0
2006-11-21 00:19:00,1.5941,1.59415,1.5941,1.59415,39899999.0
2006-11-21 00:20:00,1.59414,1.59414,1.59386,1.59393,358599998.0
2006-11-21 00:21:00,1.59402,1.59411,1.59383,1.59383,239299999.0
2006-11-21 00:22:00,1.59383,1.59395,1.59382,1.59383,96500000.0
2006-11-21 00:23:00,1.59383,1.59395,1.59382,1.59395,205400002.0
2006-11-21 00:24:00,1.5939,1.59405,1.59377,1.59393,269799999.0
2006-11-21 00:25:00,1.59385,1.594,1.59375,1.594,369999998.0
2006-11-21 00:26:00,1.59393,1.59403,1.59378,1.59403,264000001.0
2006-11-21 00:27:00,1.59363,1.59393,1.59351,1.59392,429900000.0
2006-11-21 00:28:00,1.59415,1.59415,1.59394,1.59394,185300000.0
2006-11-21 00:29:00,1.59403,1.59403,1.59389,1.59389,23100000.0
2006-11-21 00:30:00,1.59395,1.59395,1.59375,1.5938,306399999.0
2006-11-21 00:31:00,1.59367,1.59379,1.59339,1.59339,320400003.0
2006-11-21 00:32:00,1.59385,1.59397,1.59373,1.59395,345700002.0
2006-11-21 00:33:00,1.59392,1.59398,1.59374,1.59379,238499997.0
2006-11-21 00:34:00,1.59375,1.59391,1.59366,1.59382,409600001.0
2006-11-21 00:35:00,1.59379,1.59392,1.59361,1.59392,236000000.0
2006-11-21 00:36:00,1.59386,1.59393,1.59371,1.59392,210600003.0
2006-11-21 00:37:00,1.5939,1.59395,1.5939,1.59395,10400000.0
2006-11-21 00:38:00,1.59393,1.59393,1.59386,1.59386,16000000.0
2006-11-21 00:39:00,1.5938,1.5939,1.5938,1.5939,35200000.0
2006-11-21 00:40:00,1.59393,1.59393,1.59373,1.59373,218000003.0
2006-11-21 00:41:00,1.59382,1.59393,1.59336,1.59348,320400002.0
2006-11-21 00:42:00,1.5938,1.5939,1.59371,1.59373,283899995.0
2006-11-21 00:43:00,1.5939,1.59391,1.59369,1.59381,199200001.0
2006-11-21 00:44:00,1.59376,1.59392,1.59371,1.59377,324000001.0
2006-11-21 00:45:00,1.5938,1.59393,1.59374,1.59387,347300001.0
2006-11-21 00:46:00,1.59372,1.59395,1.59372,1.5939,264399998.0
2006-11-21 00:47:00,1.59385,1.59392,1.59381,1.59386,71099999.0
2006-11-21 00:48:00,1.59382,1.59396,1.59377,1.5939,326000001.0
2006-11-21 00:49:00,1.59385,1.59395,1.5938,1.5938,208800000.0
2006-11-21 00:50:00,1.59378,1.59392,1.59369,1.59378,226400003.0
2006-11-21 00:51:00,1.59349,1.59391,1.59349,1.59391,157300000.0
2006-11-21 00:52:00,1.59387,1.59395,1.5937,1.59395,197299998.0
2006-11-21 00:53:00,1.59387,1.59395,1.59372,1.59382,174700001.0
2006-11-21 00:54:00,1.59384,1.59393,1.5937,1.59385,263599997.0
2006-11-21 00:55:00,1.59374,1.59394,1.59373,1.59394,400899996.0
2006-11-21 00:56:00,1.5939,1.59394,1.59377,1.59387,283800003.0
2006-11-21 00:57:00,1.59368,1.59401,1.59359,1.59369,513500000.0
2006-11-21 00:58:00,1.59382,1.59392,1.5936,1.59388,175600004.0
2006-11-21 00:59:00,1.59368,1.59402,1.59368,1.59378,400000003.0
2006-11-21 01:00:00,1.59377,1.59397,1.59377,1.59397,242400001.0
2006-11-21 01:01:00,1.594,1.59405,1.59385,1.594,245400000.0
2006-11-21 01:02:00,1.59389,1.59402,1.59384,1.59389,266299999.0
2006-11-21 01:03:00,1.5938,1.59395,1.59366,1.59384,120499998.0
2006-11-21 01:04:00,1.59398,1.59405,1.59385,1.59405,340900003.0
2006-11-21 01:05:00,1.59388,1.59402,1.59386,1.59386,313600002.0
2006-11-21 01:06:00,1.5939,1.594,1.59378,1.59393,249299996.0
2006-11-21 01:07:00,1.59386,1.59407,1.59386,1.59402,227700004.0
2006-11-21 01:08:00,1.59394,1.594,1.5938,1.5939,154599997.0
2006-11-21 01:09:00,1.5939,1.59404,1.59384,1.59392,122900000.0
2006-11-21 01:10:00,1.59398,1.59404,1.59382,1.59388,334700001.0
2006-11-21 01:11:00,1.59405,1.59405,1.594,1.594,109400002.0
2006-11-21 01:12:00,1.59398,1.59405,1.5938,1.5938,303600002.0
2006-11-21 01:13:00,1.594,1.59403,1.59372,1.59372,191399999.0
2006-11-21 01:14:00,1.594,1.59408,1.59389,1.594,406199999.0
2006-11-21 01:15:00,1.59355,1.59396,1.59333,1.59357,216000001.0
2006-11-21 01:16:00,1.59397,1.59399,1.59382,1.59384,104400000.0
2006-11-21 01:17:00,1.59405,1.59408,1.59355,1.59355,315400000.0
2006-11-21 01:18:00,1.59404,1.5941,1.59394,1.59395,240100000.0
2006-11-21 01:19:00,1.594,1.59408,1.59383,1.594,115900000.0
2006-11-21 01:20:00,1.59406,1.59407,1.59386,1.59404,520100003.0
2006-11-21 01:21:00,1.59405,1.59418,1.59393,1.59406,325900001.0
2006-11-21 01:22:00,1.59428,1.59428,1.59422,1.59422,99000001.0
2006-11-21 01:23:00,1.59399,1.59427,1.59397,1.59412,225400002.0
2006-11-21 01:24:00,1.594,1.59417,1.594,1.59417,53300000.0
2006-11-21 01:25:00,1.59406,1.59419,1.59391,1.59419,46400000.0
2006-11-21 01:26:00,1.59406,1.59413,1.59391,1.59402,144400000.0
2006-11-21 01:27:00,1.59405,1.5941,1.5939,1.59398,310800003.0
2006-11-21 01:28:00,1.59392,1.59392,1.59365,1.59378,247800003.0
2006-11-21 01:29:00,1.59377,1.59397,1.59361,1.59397,436299999.0
2006-11-21 01:30:00,1.59396,1.59408,1.59393,1.59404,101400002.0
2006-11-21 01:31:00,1.59417,1.59419,1.594,1.59416,266000003.0
2006-11-21 01:32:00,1.5942,1.59429,1.59403,1.59414,331400001.0
2006-11-21 01:33:00,1.59411,1.59411,1.59397,1.59404,44700000.0
2006-11-21 01:34:00,1.5937,1.59411,1.5937,1.59411,256500001.0
2006-11-21 01:35:00,1.59402,1.59402,1.59385,1.59385,115799999.0
2006-11-21 01:36:00,1.59398,1.5941,1.59382,1.59394,213900003.0
2006-11-21 01:37:00,1.59398,1.59415,1.59394,1.59411,537400004.0
2006-11-21 01:38:00,1.59408,1.59415,1.59398,1.59415,441700000.0
2006-11-21 01:39:00,1.59407,1.59412,1.5939,1.5939,327699998.0
2006-11-21 01:40:00,1.59391,1.59413,1.59391,1.59397,420400003.0
2006-11-21 01:41:00,1.59413,1.59413,1.59391,1.59391,354700004.0
2006-11-21 01:42:00,1.59397,1.59403,1.59387,1.59392,234199999.0
2006-11-21 01:43:00,1.59395,1.59402,1.59383,1.59392,118800001.0
2006-11-21 01:44:00,1.594,1.59405,1.594,1.59405,57500001.0
2006-11-21 01:45:00,1.594,1.59405,1.594,1.59405,18300000.0
2006-11-21 01:46:00,1.594,1.59408,1.59388,1.59403,281900001.0
2006-11-21 01:47:00,1.59405,1.59405,1.5939,1.5939,247300003.0
2006-11-21 01:48:00,1.59398,1.59408,1.5939,1.594,231600003.0
2006-11-21 01:49:00,1.59395,1.59405,1.59385,1.59401,287999997.0
2006-11-21 01:50:00,1.59398,1.59406,1.59383,1.59397,238200000.0
2006-11-21 01:51:00,1.59399,1.59403,1.59386,1.59386,210399997.0
2006-11-21 01:52:00,1.59388,1.59402,1.59382,1.59394,473500005.0
2006-11-21 01:53:00,1.59391,1.59407,1.59382,1.59382,324500006.0
2006-11-21 01:54:00,1.59397,1.59405,1.5938,1.59397,291600004.0
2006-11-21 01:55:00,1.594,1.594,1.5937,1.59381,295900002.0
2006-11-21 01:56:00,1.59381,1.59399,1.5938,1.59392,201000001.0
2006-11-21 01:57:00,1.59384,1.59404,1.59383,1.594,279300002.0
2006-11-21 01:58:00,1.59388,1.59402,1.5938,1.59393,322500002.0
2006-11-21 01:59:00,1.59384,1.594,1.59379,1.59387,248900003.0
2006-11-21 02:00:00,1.5939,1.59401,1.59375,1.59394,207899998.0
2006-11-21 02:01:00,1.59392,1.59398,1.59378,1.5939,216800000.0
2006-11-21 02:02:00,1.59384,1.59411,1.59384,1.59411,182500004.0
2006-11-21 02:03:00,1.59413,1.59424,1.59403,1.59414,235200004.0
2006-11-21 02:04:00,1.59407,1.59415,1.59389,1.59415,429200009.0
2006-11-21 02:05:00,1.5941,1.59415,1.59387,1.59387,183199997.0
2006-11-21 02:06:00,1.59409,1.59415,1.594,1.59405,296600005.0
2006-11-21 02:07:00,1.594,1.59408,1.59385,1.59404,498500000.0
2006-11-21 02:08:00,1.59392,1.59402,1.59367,1.59388,276099996.0
2006-11-21 02:09:00,1.59389,1.59407,1.59389,1.59394,143600003.0
2006-11-21 02:10:00,1.5941,1.59419,1.594,1.59401,250900000.0
2006-11-21 02:11:00,1.59407,1.5942,1.59392,1.59415,228799999.0
2006-11-21 02:12:00,1.59426,1.59441,1.59419,1.59422,276799995.0
2006-11-21 02:13:00,1.59447,1.59451,1.59429,1.59449,425800003.0
2006-11-21 02:14:00,1.59457,1.59477,1.59448,1.59471,360800005.0
2006-11-21 02:15:00,1.59475,1.59498,1.59467,1.59495,329300000.0
2006-11-21 02:16:00,1.59481,1.59481,1.59459,1.59475,250100002.0
2006-11-21 02:17:00,1.59466,1.59466,1.59442,1.59461,337099998.0
2006-11-21 02:18:00,1.59451,1.59458,1.59417,1.59438,298899995.0
2006-11-21 02:19:00,1.59429,1.59456,1.59424,1.59448,405000000.0
2006-11-21 02:20:00,1.59434,1.59435,1.59405,1.59405,148700002.0
2006-11-21 02:21:00,1.59416,1.59446,1.59416,1.59426,446500000.0
2006-11-21 02:22:00,1.59424,1.59424,1.59406,1.59409,175499999.0
2006-11-21 02:23:00,1.59428,1.5944,1.59413,1.59427,218899999.0
2006-11-21 02:24:00,1.59442,1.59446,1.59427,1.5944,206100000.0
2006-11-21 02:25:00,1.59435,1.59435,1.59425,1.59425,56400000.0
2006-11-21 02:26:00,1.59428,1.59428,1.59413,1.59413,159799998.0
2006-11-21 02:27:00,1.59422,1.59428,1.59405,1.59405,226300000.0
2006-11-21 02:28:00,1.59418,1.59427,1.59404,1.59404,297699996.0
2006-11-21 02:29:00,1.59407,1.59433,1.59407,1.59428,366500006.0
2006-11-21 02:30:00,1.59421,1.59421,1.59352,1.59352,209300001.0
2006-11-21 02:31:00,1.59421,1.5943,1.5941,1.59421,380600002.0
2006-11-21 02:32:00,1.59421,1.59439,1.59418,1.59427,242899998.0
2006-11-21 02:33:00,1.5943,1.5943,1.5941,1.59421,229800005.0
2006-11-21 02:34:00,1.59377,1.59425,1.59377,1.59412,317900004.0
2006-11-21 02:35:00,1.59404,1.59434,1.59379,1.59411,406000000.0
2006-11-21 02:36:00,1.59385,1.59408,1.59336,1.59343,386700003.0
2006-11-21 02:37:00,1.59354,1.59409,1.59354,1.59405,157800004.0
2006-11-21 02:38:00,1.59407,1.59412,1.59364,1.59372,269800002.0
2006-11-21 02:39:00,1.59426,1.59427,1.59409,1.59414,211099996.0
2006-11-21 02:40:00,1.59421,1.59431,1.59407,1.59419,312299997.0
2006-11-21 02:41:00,1.59408,1.59414,1.59389,1.59406,452900000.0
2006-11-21 02:42:00,1.59408,1.59411,1.59393,1.59398,272599997.0
2006-11-21 02:43:00,1.59425,1.59434,1.59404,1.59404,204100000.0
2006-11-21 02:44:00,1.59401,1.59415,1.59401,1.59415,102300002.0
2006-11-21 02:45:00,1.5941,1.59415,1.59402,1.59408,53100001.0
2006-11-21 02:46:00,1.59389,1.59404,1.59381,1.59396,77400000.0
2006-11-21 02:47:00,1.59376,1.5941,1.59374,1.5941,223799999.0
2006-11-21 02:48:00,1.59415,1.59418,1.59399,1.5941,333500002.0
2006-11-21 02:49:00,1.59394,1.59408,1.59394,1.59397,51700000.0
2006-11-21 02:50:00,1.59389,1.59412,1.59389,1.59403,378800001.0
2006-11-21 02:51:00,1.59404,1.59413,1.59396,1.59412,172400001.0
2006-11-21 02:52:00,1.59412,1.59419,1.594,1.594,214500005.0
2006-11-21 02:53:00,1.59403,1.59427,1.59352,1.5937,306800002.0
2006-11-21 02:54:00,1.59404,1.59417,1.59395,1.59408,275699999.0
2006-11-21 02:55:00,1.59408,1.59419,1.59388,1.59395,355300000.0
2006-11-21 02:56:00,1.59386,1.59415,1.59379,1.594,307499997.0
2006-11-21 02:57:00,1.59422,1.59422,1.59389,1.59403,241600005.0
2006-11-21 02:58:00,1.5942,1.5942,1.59394,1.59412,247800000.0
2006-11-21 02:59:00,1.59415,1.5942,1.59394,1.59407,279699997.0
2006-11-21 03:00:00,1.59411,1.59417,1.59397,1.59402,299300002.0
2006-11-21 03:01:00,1.59404,1.59426,1.59404,1.5942,476400003.0
2006-11-21 03:02:00,1.59361,1.59416,1.59361,1.59397,272600002.0
2006-11-21 03:03:00,1.59413,1.59421,1.59397,1.59411,186000001.0
2006-11-21 03:04:00,1.59408,1.59421,1.594,1.59413,381000004.0
2006-11-21 03:05:00,1.59423,1.59423,1.59396,1.59409,242900001.0
2006-11-21 03:06:00,1.59413,1.59423,1.59404,1.59404,150000000.0
2006-11-21 03:07:00,1.59385,1.59409,1.59377,1.59399,271099999.0
2006-11-21 03:08:00,1.59418,1.59421,1.59403,1.59403,160100000.0
2006-11-21 03:09:00,1.59396,1.59414,1.59395,1.59395,130200001.0
2006-11-21 03:10:00,1.59418,1.59423,1.59392,1.59414,241100003.0
2006-11-21 03:11:00,1.59412,1.59425,1.59406,1.5941,207900001.0
2006-11-21 03:12:00,1.59406,1.59425,1.59394,1.59425,212699998.0
2006-11-21 03:13:00,1.59414,1.59423,1.594,1.59406,221199998.0
2006-11-21 03:14:00,1.59389,1.59415,1.59372,1.59397,470700004.0
2006-11-21 03:15:00,1.59395,1.59404,1.59384,1.59396,199699999.0
2006-11-21 03:16:00,1.59393,1.59413,1.59379,1.59398,283399998.0
2006-11-21 03:17:00,1.59413,1.59413,1.59385,1.59385,143800000.0
2006-11-21 03:18:00,1.59385,1.59395,1.59381,1.59395,223100001.0
2006-11-21 03:19:00,1.59396,1.59404,1.59387,1.59398,128100000.0
2006-11-21 03:20:00,1.59385,1.59391,1.59344,1.59345,249600000.0
2006-11-21 03:21:00,1.5941,1.5941,1.594,1.594,40000000.0
2006-11-21 03:22:00,1.59392,1.59414,1.59347,1.59392,271500004.0
2006-11-21 03:23:00,1.5941,1.59413,1.59392,1.59392,239600003.0
2006-11-21 03:24:00,1.59401,1.59414,1.59398,1.59412,282200000.0
2006-11-21 03:25:00,1.59407,1.59408,1.59397,1.59408,80700002.0
2006-11-21 03:26:00,1.59401,1.59408,1.59389,1.59389,79900000.0
2006-11-21 03:27:00,1.59374,1.59402,1.59343,1.59347,365800000.0
2006-11-21 03:28:00,1.59404,1.59415,1.59404,1.59406,184500000.0
2006-11-21 03:29:00,1.59415,1.59422,1.59397,1.594,350200003.0
2006-11-21 03:30:00,1.59395,1.59418,1.59395,1.59404,185200002.0
2006-11-21 03:31:00,1.59418,1.59418,1.59407,1.59407,67900002.0
2006-11-21 03:32:00,1.59398,1.59408,1.5938,1.59385,281199997.0
2006-11-21 03:33:00,1.5942,1.5942,1.59399,1.59409,236500001.0
2006-11-21 03:34:00,1.59333,1.59387,1.59327,1.59364,450300004.0
2006-11-21 03:35:00,1.59407,1.59419,1.59407,1.59419,96000000.0
2006-11-21 03:36:00,1.59418,1.59425,1.59412,1.5942,117400003.0
2006-11-21 03:37:00,1.59418,1.59431,1.59406,1.59415,314900002.0
2006-11-21 03:38:00,1.59428,1.59435,1.59422,1.5943,71699999.0
2006-11-21 03:39:00,1.59425,1.59435,1.59413,1.59427,71899998.0
2006-11-21 03:40:00,1.59412,1.59424,1.5939,1.59411,188100000.0
2006-11-21 03:41:00,1.59405,1.5943,1.59405,1.5943,245699999.0
2006-11-21 03:42:00,1.5943,1.59435,1.59419,1.5943,345700004.0
2006-11-21 03:43:00,1.59426,1.59432,1.59409,1.59409,295000001.0
2006-11-21 03:44:00,1.59428,1.59435,1.59417,1.59428,92100001.0
2006-11-21 03:45:00,1.59424,1.59433,1.59409,1.59425,351000004.0
2006-11-21 03:46:00,1.59402,1.59432,1.59386,1.59406,398399997.0
2006-11-21 03:47:00,1.5941,1.59432,1.5941,1.59432,116699997.0
2006-11-21 03:48:00,1.59427,1.5944,1.5942,1.5942,218800004.0
2006-11-21 03:49:00,1.59438,1.59442,1.59423,1.59435,385799999.0
2006-11-21 03:50:00,1.5944,1.59445,1.59431,1.59439,148400002.0
2006-11-21 03:51:00,1.59439,1.59445,1.59428,1.59441,360100003.0
2006-11-21 03:52:00,1.59435,1.59435,1.59385,1.59397,302000000.0
2006-11-21 03:53:00,1.59426,1.59446,1.59419,1.59433,432899997.0
2006-11-21 03:54:00,1.59431,1.59438,1.59422,1.59433,185200003.0
2006-11-21 03:55:00,1.59415,1.59432,1.59415,1.59432,100000000.0
2006-11-21 03:56:00,1.59424,1.59448,1.59424,1.59442,291399997.0
2006-11-21 03:57:00,1.59426,1.59445,1.59419,1.59445,175100000.0
2006-11-21 03:58:00,1.5944,1.59448,1.59422,1.59422,212500001.0
2006-11-21 03:59:00,1.59422,1.59428,1.59386,1.59411,365499996.0
2006-11-21 04:00:00,1.59438,1.59445,1.59432,1.59445,105999998.0
2006-11-21 04:01:00,1.59408,1.59434,1.59387,1.59394,444700002.0
2006-11-21 04:02:00,1.5944,1.59448,1.59432,1.59441,206099998.0
2006-11-21 04:03:00,1.59435,1.59448,1.59421,1.59421,313400001.0
2006-11-21 04:04:00,1.5944,1.59445,1.5944,1.59445,43900001.0
2006-11-21 04:05:00,1.59391,1.5943,1.59368,1.59377,210400002.0
2006-11-21 04:06:00,1.5944,1.59445,1.59424,1.59437,332299996.0
2006-11-21 04:07:00,1.59428,1.59445,1.59423,1.59436,296600000.0
2006-11-21 04:08:00,1.59413,1.5943,1.59365,1.5939,428000002.0
2006-11-21 04:09:00,1.59427,1.59448,1.59408,1.5943,294700001.0
2006-11-21 04:10:00,1.59435,1.5944,1.59417,1.59433,374400002.0
2006-11-21 04:11:00,1.59425,1.5944,1.59416,1.5943,269800005.0
2006-11-21 04:12:00,1.59391,1.59436,1.59364,1.59436,410000007.0
2006-11-21 04:13:00,1.5942,1.59443,1.5942,1.59443,93400002.0
2006-11-21 04:14:00,1.5944,1.5944,1.5943,1.5943,39100000.0
2006-11-21 04:15:00,1.5944,1.59445,1.5944,1.59445,112700000.0
2006-11-21 04:16:00,1.59443,1.59448,1.59422,1.59431,352000002.0
2006-11-21 04:17:00,1.59441,1.59446,1.59428,1.59432,148500001.0
2006-11-21 04:18:00,1.59432,1.59445,1.59432,1.59445,90300000.0
2006-11-21 04:19:00,1.59421,1.5944,1.59417,1.59435,302600001.0
2006-11-21 04:20:00,1.59413,1.59432,1.5936,1.59379,440800001.0
2006-11-21 04:21:00,1.59443,1.59443,1.59423,1.59425,263400000.0
2006-11-21 04:22:00,1.59404,1.5944,1.59394,1.59426,266799998.0
2006-11-21 04:23:00,1.59429,1.59439,1.59415,1.59424,325600001.0
2006-11-21 04:24:00,1.5943,1.59445,1.59426,1.5944,422299998.0
2006-11-21 04:25:00,1.59447,1.59453,1.59423,1.5943,287199999.0
2006-11-21 04:26:00,1.59441,1.59449,1.59432,1.59445,376100004.0
2006-11-21 04:27:00,1.59447,1.59448,1.59442,1.59443,72899999.0
2006-11-21 04:28:00,1.59427,1.59444,1.59427,1.59444,66300000.0
2006-11-21 04:29:00,1.59443,1.59447,1.59424,1.59429,321299996.0
2006-11-21 04:30:00,1.59416,1.59437,1.59416,1.59437,87800000.0
2006-11-21 04:31:00,1.59429,1.59443,1.59429,1.59443,146999998.0
2006-11-21 04:32:00,1.59428,1.5945,1.59428,1.59444,422299997.0
2006-11-21 04:33:00,1.5944,1.59449,1.59433,1.59449,162100002.0
2006-11-21 04:34:00,1.59432,1.59448,1.5943,1.5943,303300006.0
2006-11-21 04:35:00,1.59436,1.59448,1.5942,1.59439,69500000.0
2006-11-21 04:36:00,1.59434,1.59448,1.59433,1.59443,268299999.0
2006-11-21 04:37:00,1.59442,1.59457,1.59416,1.59425,496600013.0
2006-11-21 04:38:00,1.59434,1.59448,1.59432,1.59448,232500002.0
2006-11-21 04:39:00,1.59421,1.5945,1.59411,1.59443,390000001.0
2006-11-21 04:40:00,1.59451,1.59451,1.5943,1.5943,200300000.0
2006-11-21 04:41:00,1.59447,1.59449,1.59421,1.59436,262999999.0
2006-11-21 04:42:00,1.59383,1.59421,1.59383,1.59393,277899997.0
2006-11-21 04:43:00,1.59429,1.59445,1.59425,1.59432,162900002.0
2006-11-21 04:44:00,1.59445,1.59445,1.5944,1.5944,24800000.0
2006-11-21 04:45:00,1.59425,1.59425,1.59366,1.59366,181400000.0
2006-11-21 04:46:00,1.59426,1.59442,1.59426,1.59442,146500000.0
2006-11-21 04:47:00,1.59388,1.59438,1.59382,1.59422,294899995.0
2006-11-21 04:48:00,1.59431,1.59446,1.59425,1.59425,280500001.0
2006-11-21 04:49:00,1.59448,1.59448,1.59426,1.5943,337699999.0
2006-11-21 04:50:00,1.59437,1.5944,1.59417,1.5943,233300003.0
2006-11-21 04:51:00,1.59447,1.59451,1.59393,1.59402,237000000.0
2006-11-21 04:52:00,1.5943,1.5944,1.5943,1.5944,38400000.0
2006-11-21 04:53:00,1.5943,1.59448,1.59416,1.59439,133399997.0
2006-11-21 04:54:00,1.59428,1.5944,1.59418,1.59438,164500001.0
2006-11-21 04:55:00,1.59435,1.5944,1.59422,1.59428,46400000.0
2006-11-21 04:56:00,1.59433,1.59437,1.59418,1.59418,48800001.0
2006-11-21 04:57:00,1.59435,1.59443,1.5942,1.59436,390500000.0
2006-11-21 04:58:00,1.59433,1.59445,1.59424,1.5944,502300001.0
2006-11-21 04:59:00,1.5943,1.5944,1.5943,1.5944,17600000.0
2006-11-21 05:00:00,1.59431,1.59445,1.59426,1.59437,398200003.0
2006-11-21 05:01:00,1.5939,1.5942,1.59372,1.59387,231200005.0
2006-11-21 05:02:00,1.59416,1.59442,1.59416,1.59438,277999999.0
2006-11-21 05:03:00,1.59445,1.59445,1.59423,1.59425,212900002.0
2006-11-21 05:04:00,1.59406,1.59431,1.59394,1.59431,445500004.0
2006-11-21 05:05:00,1.5943,1.59438,1.5942,1.5942,66400000.0
2006-11-21 05:06:00,1.59431,1.59442,1.59426,1.59439,150900000.0
2006-11-21 05:07:00,1.59444,1.59444,1.59426,1.5943,257900000.0
2006-11-21 05:08:00,1.59436,1.59444,1.59424,1.59427,331699998.0
2006-11-21 05:09:00,1.59381,1.59441,1.59381,1.5943,428900000.0
2006-11-21 05:10:00,1.59438,1.59438,1.59423,1.59423,81500001.0
2006-11-21 05:11:00,1.59424,1.59437,1.59396,1.59428,364200003.0
2006-11-21 05:12:00,1.59432,1.59442,1.59417,1.59434,343099996.0
2006-11-21 05:13:00,1.59446,1.59448,1.59433,1.59433,230200001.0
2006-11-21 05:14:00,1.5943,1.59446,1.59428,1.59437,216600000.0
2006-11-21 05:15:00,1.59445,1.59445,1.59426,1.59436,48300000.0
2006-11-21 05:16:00,1.59423,1.59437,1.59423,1.59437,172699996.0
2006-11-21 05:17:00,1.59411,1.59432,1.59392,1.59416,328400000.0
2006-11-21 05:18:00,1.59425,1.5944,1.59424,1.59424,147099998.0
2006-11-21 05:19:00,1.59413,1.59443,1.59413,1.59443,170400004.0
2006-11-21 05:20:00,1.59438,1.59442,1.59427,1.59433,53500000.0
2006-11-21 05:21:00,1.5944,1.5944,1.59408,1.59408,338700007.0
2006-11-21 05:22:00,1.59423,1.59423,1.5937,1.59371,244400001.0
2006-11-21 05:23:00,1.5944,1.5944,1.59424,1.5943,209599998.0
2006-11-21 05:24:00,1.59424,1.59442,1.59406,1.5943,228399998.0
2006-11-21 05:25:00,1.59425,1.59445,1.59421,1.5944,427799997.0
2006-11-21 05:26:00,1.59434,1.59436,1.59424,1.59431,52000000.0
2006-11-21 05:27:00,1.59404,1.59432,1.59404,1.59427,249000000.0
2006-11-21 05:28:00,1.59433,1.59433,1.59422,1.59422,52700001.0
2006-11-21 05:29:00,1.59417,1.59429,1.59399,1.59417,187399998.0
2006-11-21 05:30:00,1.59413,1.59433,1.59413,1.59416,301000004.0
2006-11-21 05:31:00,1.5943,1.5943,1.59425,1.59425,16700000.0
2006-11-21 05:32:00,1.59425,1.5943,1.59415,1.59416,210200001.0
2006-11-21 05:33:00,1.59401,1.59431,1.59401,1.5943,180100001.0
2006-11-21 05:34:00,1.5939,1.59415,1.59376,1.59398,325899995.0
2006-11-21 05:35:00,1.59409,1.59432,1.59409,1.59432,250699998.0
2006-11-21 05:36:00,1.59412,1.59438,1.59411,1.59428,239000004.0
2006-11-21 05:37:00,1.59412,1.59422,1.59385,1.59412,153499998.0
2006-11-21 05:38:00,1.59428,1.59428,1.59425,1.59425,34300000.0
2006-11-21 05:39:00,1.59401,1.59425,1.59401,1.59417,168299999.0
2006-11-21 05:40:00,1.59415,1.59425,1.594,1.59415,215599999.0
2006-11-21 05:41:00,1.5942,1.59426,1.59412,1.59423,263700004.0
2006-11-21 05:42:00,1.59424,1.59424,1.59407,1.59407,115800002.0
2006-11-21 05:43:00,1.5942,1.5945,1.5942,1.59445,326999995.0
2006-11-21 05:44:00,1.59437,1.59445,1.59423,1.59435,44000000.0
2006-11-21 05:45:00,1.59443,1.59451,1.59436,1.59439,183800004.0
2006-11-21 05:46:00,1.59454,1.59455,1.59438,1.59443,229599998.0
2006-11-21 05:47:00,1.59455,1.59455,1.5943,1.59438,253100002.0
2006-11-21 05:48:00,1.59449,1.59452,1.59433,1.59433,401500000.0
2006-11-21 05:49:00,1.59449,1.59453,1.59412,1.59412,355900002.0
2006-11-21 05:50:00,1.59432,1.59441,1.59412,1.59425,241600003.0
2006-11-21 05:51:00,1.59409,1.59429,1.59404,1.5942,301500000.0
2006-11-21 05:52:00,1.59405,1.59429,1.59403,1.59426,305199996.0
2006-11-21 05:53:00,1.59417,1.59435,1.5941,1.59423,574000004.0
2006-11-21 05:54:00,1.59419,1.59439,1.59413,1.59426,365299997.0
2006-11-21 05:55:00,1.59412,1.59434,1.59412,1.59423,274299999.0
2006-11-21 05:56:00,1.59413,1.59425,1.59413,1.59425,84700003.0
2006-11-21 05:57:00,1.59412,1.59433,1.59412,1.59433,313599999.0
2006-11-21 05:58:00,1.59422,1.59432,1.59411,1.59428,364100000.0
2006-11-21 05:59:00,1.5943,1.5944,1.59418,1.59432,440699995.0
2006-11-21 06:00:00,1.59428,1.59428,1.59396,1.59413,108700001.0
2006-11-21 06:01:00,1.59416,1.59423,1.59399,1.59416,250199997.0
2006-11-21 06:02:00,1.59398,1.59409,1.59396,1.59409,148500002.0
2006-11-21 06:03:00,1.5941,1.59414,1.59402,1.59408,415400004.0
2006-11-21 06:04:00,1.59398,1.59409,1.59385,1.59389,401499998.0
2006-11-21 06:05:00,1.594,1.59408,1.5939,1.5939,152800000.0
2006-11-21 06:06:00,1.59405,1.59405,1.59384,1.5939,471100000.0
2006-11-21 06:07:00,1.59407,1.59408,1.59356,1.59367,444899997.0
2006-11-21 06:08:00,1.59388,1.59405,1.59377,1.59377,252299997.0
2006-11-21 06:09:00,1.59405,1.59408,1.59389,1.594,328800001.0
2006-11-21 06:10:00,1.59402,1.59408,1.59377,1.59377,386600000.0
2006-11-21 06:11:00,1.59407,1.59425,1.59395,1.59401,390200005.0
2006-11-21 06:12:00,1.59348,1.59391,1.5934,1.59365,394300002.0
2006-11-21 06:13:00,1.5939,1.59408,1.59387,1.59399,326799993.0
2006-11-21 06:14:00,1.59397,1.59405,1.59384,1.5939,326199998.0
2006-11-21 06:15:00,1.59396,1.59405,1.59396,1.59405,88000000.0
2006-11-21 06:16:00,1.594,1.594,1.5939,1.5939,14100000.0
2006-11-21 06:17:00,1.594,1.59405,1.59391,1.59398,186999997.0
2006-11-21 06:18:00,1.59397,1.59405,1.59384,1.594,218900004.0
2006-11-21 06:19:00,1.594,1.59405,1.59381,1.59381,456399998.0
2006-11-21 06:20:00,1.59405,1.59405,1.59384,1.59388,454400002.0
2006-11-21 06:21:00,1.59405,1.59405,1.594,1.594,17300000.0
2006-11-21 06:22:00,1.59405,1.59405,1.5938,1.5938,242899998.0
2006-11-21 06:23:00,1.59392,1.59405,1.59375,1.594,465000003.0
2006-11-21 06:24:00,1.59355,1.59383,1.59335,1.59364,272400002.0
2006-11-21 06:25:00,1.59392,1.59405,1.59388,1.59398,294199997.0
2006-11-21 06:26:00,1.59387,1.59396,1.59349,1.59349,306000002.0
2006-11-21 06:27:00,1.59405,1.59408,1.59393,1.594,331899995.0
2006-11-21 06:28:00,1.59382,1.59396,1.59334,1.59338,365800010.0
2006-11-21 06:29:00,1.59403,1.59407,1.59392,1.59405,246200002.0
2006-11-21 06:30:00,1.59368,1.59406,1.59354,1.594,334700006.0
2006-11-21 06:31:00,1.59392,1.59401,1.59384,1.59395,127300002.0
2006-11-21 06:32:00,1.59396,1.59404,1.59388,1.59389,245800004.0
2006-11-21 06:33:00,1.59392,1.59404,1.59386,1.59395,324600001.0
2006-11-21 06:34:00,1.59397,1.59405,1.59383,1.594,457099993.0
2006-11-21 06:35:00,1.59393,1.59404,1.59383,1.59387,230499996.0
2006-11-21 06:36:00,1.594,1.594,1.59377,1.59377,139099999.0
2006-11-21 06:37:00,1.594,1.59405,1.594,1.59405,47299999.0
2006-11-21 06:38:00,1.59385,1.594,1.59375,1.59397,187800000.0
2006-11-21 06:39:00,1.59343,1.594,1.59336,1.59365,440000001.0
2006-11-21 06:40:00,1.59384,1.59404,1.59382,1.59394,283100003.0
2006-11-21 06:41:00,1.59394,1.59402,1.59381,1.59393,95900002.0
2006-11-21 06:42:00,1.5939,1.59405,1.5939,1.59405,285199997.0
2006-11-21 06:43:00,1.59392,1.59402,1.59375,1.59391,157500000.0
2006-11-21 06:44:00,1.5937,1.59394,1.59362,1.59371,482700004.0
2006-11-21 06:45:00,1.59386,1.59393,1.59372,1.5938,135100001.0
2006-11-21 06:46:00,1.5939,1.59395,1.5937,1.5937,261300001.0
2006-11-21 06:47:00,1.59385,1.59393,1.5937,1.5937,385700003.0
2006-11-21 06:48:00,1.59405,1.59405,1.59392,1.59399,215299998.0
2006-11-21 06:49:00,1.59403,1.59403,1.59378,1.59391,114800000.0
2006-11-21 06:50:00,1.59381,1.59402,1.59381,1.59395,233300001.0
2006-11-21 06:51:00,1.59338,1.59368,1.59312,1.59317,524000000.0
2006-11-21 06:52:00,1.59386,1.59394,1.59372,1.5939,257000002.0
2006-11-21 06:53:00,1.59379,1.59389,1.59372,1.59372,216800002.0
2006-11-21 06:54:00,1.59375,1.59406,1.59375,1.59398,320300001.0
2006-11-21 06:55:00,1.59392,1.59399,1.59376,1.59393,365499994.0
2006-11-21 06:56:00,1.59385,1.5939,1.59371,1.5938,247700003.0
2006-11-21 06:57:00,1.59402,1.59411,1.59335,1.59339,265999999.0
2006-11-21 06:58:00,1.59385,1.59394,1.59385,1.59394,99900000.0
2006-11-21 06:59:00,1.5939,1.59393,1.59377,1.59378,282900001.0
2006-11-21 07:00:00,1.59375,1.59427,1.59375,1.59427,426699997.0
2006-11-21 07:01:00,1.5943,1.59435,1.5942,1.59429,287000001.0
2006-11-21 07:02:00,1.59415,1.59427,1.59415,1.59423,128600001.0
2006-11-21 07:03:00,1.5942,1.5942,1.5941,1.5941,173100000.0
2006-11-21 07:04:00,1.5941,1.59429,1.59391,1.59415,351100001.0
2006-11-21 07:05:00,1.59345,1.59412,1.59332,1.59362,606799995.0
2006-11-21 07:06:00,1.59418,1.59423,1.59403,1.59405,232200001.0
2006-11-21 07:07:00,1.59412,1.59418,1.59366,1.59383,378099999.0
2006-11-21 07:08:00,1.59422,1.59422,1.59395,1.59408,80399999.0
2006-11-21 07:09:00,1.59414,1.5943,1.59403,1.59403,367700000.0
2006-11-21 07:10:00,1.59399,1.5942,1.59399,1.5942,107000000.0
2006-11-21 07:11:00,1.59403,1.59421,1.59403,1.59412,164900000.0
2006-11-21 07:12:00,1.59412,1.5942,1.59401,1.59407,184499998.0
2006-11-21 07:13:00,1.59405,1.59405,1.59361,1.59395,218599998.0
2006-11-21 07:14:00,1.59412,1.59418,1.59399,1.59411,134100003.0
2006-11-21 07:15:00,1.59408,1.59415,1.59392,1.59414,329100001.0
2006-11-21 07:16:00,1.59405,1.59417,1.59392,1.59417,273199999.0
2006-11-21 07:17:00,1.5936,1.594,1.59356,1.59357,323400004.0
2006-11-21 07:18:00,1.59369,1.59394,1.5934,1.59357,253400000.0
2006-11-21 07:19:00,1.59413,1.59413,1.594,1.59406,122799998.0
2006-11-21 07:20:00,1.59355,1.59415,1.59352,1.59374,332800001.0
2006-11-21 07:21:00,1.59398,1.59419,1.59397,1.59401,118299999.0
2006-11-21 07:22:00,1.59372,1.59394,1.59353,1.59357,420999998.0
2006-11-21 07:23:00,1.59405,1.5942,1.59405,1.5942,74800002.0
2006-11-21 07:24:00,1.59416,1.59423,1.59403,1.59415,308399998.0
2006-11-21 07:25:00,1.59404,1.5942,1.59404,1.5942,330500006.0
2006-11-21 07:26:00,1.59416,1.59425,1.59391,1.5942,328400000.0
2006-11-21 07:27:00,1.5942,1.5942,1.59399,1.59409,289700002.0
2006-11-21 07:28:00,1.59428,1.59428,1.59405,1.59405,211800000.0
2006-11-21 07:29:00,1.5942,1.59425,1.5941,1.59415,251699999.0
2006-11-21 07:30:00,1.5942,1.59425,1.5941,1.59419,204399998.0
2006-11-21 07:31:00,1.5938,1.594,1.59357,1.59362,262800000.0
2006-11-21 07:32:00,1.59412,1.59421,1.59392,1.59405,298600001.0
2006-11-21 07:33:00,1.5942,1.59425,1.59348,1.59362,184900000.0
2006-11-21 07:34:00,1.59401,1.5942,1.594,1.59418,204100000.0
2006-11-21 07:35:00,1.59396,1.59415,1.59396,1.59415,194299997.0
2006-11-21 07:36:00,1.5941,1.59415,1.59402,1.59408,86300000.0
2006-11-21 07:37:00,1.59404,1.59413,1.59397,1.59397,211500001.0
2006-11-21 07:38:00,1.59397,1.59408,1.59397,1.59408,56100000.0
2006-11-21 07:39:00,1.59408,1.59415,1.59402,1.5941,134199998.0
2006-11-21 07:40:00,1.59407,1.59415,1.59393,1.59407,225300004.0
2006-11-21 07:41:00,1.59396,1.59415,1.59381,1.59415,358499999.0
2006-11-21 07:42:00,1.5941,1.59418,1.59395,1.59414,177300001.0
2006-11-21 07:43:00,1.59399,1.59416,1.59396,1.59412,252399998.0
2006-11-21 07:44:00,1.59405,1.59419,1.59402,1.59412,257399999.0
2006-11-21 07:45:00,1.59422,1.59432,1.59416,1.59429,461400008.0
2006-11-21 07:46:00,1.5942,1.59433,1.59415,1.59428,221400002.0
2006-11-21 07:47:00,1.59421,1.5943,1.59414,1.59414,380500002.0
2006-11-21 07:48:00,1.59415,1.59429,1.5941,1.59428,271800001.0
2006-11-21 07:49:00,1.59419,1.59431,1.59415,1.59423,241300003.0
2006-11-21 07:50:00,1.59421,1.59424,1.59396,1.59407,286900003.0
2006-11-21 07:51:00,1.59415,1.59415,1.59389,1.59389,231500001.0
2006-11-21 07:52:00,1.594,1.59415,1.59394,1.5941,189900001.0
2006-11-21 07:53:00,1.59396,1.59408,1.59396,1.59408,38399999.0
2006-11-21 07:54:00,1.59402,1.59424,1.59387,1.59415,264100000.0
2006-11-21 07:55:00,1.59405,1.5942,1.59405,1.59408,72700000.0
2006-11-21 07:56:00,1.59428,1.59428,1.59421,1.59421,111200001.0
2006-11-21 07:57:00,1.59425,1.59425,1.5942,1.5942,35100000.0
2006-11-21 07:58:00,1.59404,1.59417,1.59404,1.59417,62299999.0
2006-11-21 07:59:00,1.59425,1.59442,1.5942,1.59436,360300002.0
2006-11-21 08:00:00,1.59414,1.59429,1.59414,1.59428,58200000.0
2006-11-21 08:01:00,1.59415,1.59433,1.59409,1.59433,370800003.0
2006-11-21 08:02:00,1.59435,1.59435,1.59409,1.59419,346500002.0
2006-11-21 08:03:00,1.59417,1.5944,1.59417,1.5944,280300006.0
2006-11-21 08:04:00,1.59411,1.59455,1.59384,1.59455,257200001.0
2006-11-21 08:05:00,1.5944,1.59445,1.5944,1.59445,87899998.0
2006-11-21 08:06:00,1.59427,1.59445,1.59412,1.5943,317599999.0
2006-11-21 08:07:00,1.59428,1.59445,1.59415,1.59445,410700005.0
2006-11-21 08:08:00,1.59423,1.59437,1.59423,1.59437,26400000.0
2006-11-21 08:09:00,1.59417,1.5944,1.59417,1.59435,210599999.0
2006-11-21 08:10:00,1.59408,1.59456,1.59408,1.5945,241700000.0
2006-11-21 08:11:00,1.59434,1.59458,1.59434,1.59456,229999996.0
2006-11-21 08:12:00,1.59451,1.59456,1.5943,1.59443,228600000.0
2006-11-21 08:13:00,1.59411,1.59449,1.59404,1.59417,390600000.0
2006-11-21 08:14:00,1.59438,1.59455,1.59425,1.59442,307100003.0
2006-11-21 08:15:00,1.59441,1.59457,1.59435,1.59436,275900000.0
2006-11-21 08:16:00,1.59419,1.59444,1.59419,1.59444,27700000.0
2006-11-21 08:17:00,1.59428,1.59443,1.5942,1.5943,100599997.0
2006-11-21 08:18:00,1.59435,1.59438,1.59407,1.59438,268199996.0
2006-11-21 08:19:00,1.59445,1.59445,1.59422,1.59437,162800001.0
2006-11-21 08:20:00,1.59443,1.59443,1.59415,1.5942,230500002.0
2006-11-21 08:21:00,1.59423,1.59445,1.59407,1.59437,163799999.0
2006-11-21 08:22:00,1.59424,1.5944,1.59422,1.59426,186900000.0
2006-11-21 08:23:00,1.59406,1.59427,1.59386,1.59418,212600000.0
2006-11-21 08:24:00,1.59387,1.59428,1.59373,1.59413,344200003.0
2006-11-21 08:25:00,1.59433,1.59439,1.5937,1.59392,373199998.0
2006-11-21 08:26:00,1.59435,1.59443,1.5942,1.5943,236899999.0
2006-11-21 08:27:00,1.59421,1.59442,1.59405,1.59434,96200000.0
2006-11-21 08:28:00,1.59437,1.5944,1.5942,1.5942,225499999.0
2006-11-21 08:29:00,1.5944,1.59447,1.59433,1.59441,108700001.0
2006-11-21 08:30:00,1.59436,1.59439,1.59427,1.59433,77900000.0
2006-11-21 08:31:00,1.59412,1.59438,1.59412,1.59438,318700000.0
2006-11-21 08:32:00,1.59443,1.59459,1.59436,1.59447,282100002.0
2006-11-21 08:33:00,1.59465,1.59468,1.59444,1.59452,227900000.0
2006-11-21 08:34:00,1.59438,1.5945,1.59434,1.59444,244699999.0
2006-11-21 08:35:00,1.59444,1.59462,1.59432,1.59438,353899996.0
2006-11-21 08:36:00,1.59436,1.59455,1.59436,1.59455,265199995.0
2006-11-21 08:37:00,1.59442,1.59455,1.59436,1.59455,381900004.0
2006-11-21 08:38:00,1.59447,1.59452,1.59428,1.59438,335000002.0
2006-11-21 08:39:00,1.59447,1.59454,1.59432,1.59439,393000004.0
2006-11-21 08:40:00,1.59445,1.59455,1.59438,1.59443,199300001.0
2006-11-21 08:41:00,1.59452,1.59452,1.59426,1.59436,428100003.0
2006-11-21 08:42:00,1.59442,1.59455,1.59438,1.5945,399800000.0
2006-11-21 08:43:00,1.59443,1.59448,1.59415,1.59433,304299997.0
2006-11-21 08:44:00,1.59448,1.59448,1.59436,1.59438,84900000.0
2006-11-21 08:45:00,1.59436,1.59452,1.59416,1.59447,312900005.0
2006-11-21 08:46:00,1.59424,1.59449,1.59424,1.59433,364800000.0
2006-11-21 08:47:00,1.59434,1.59452,1.59431,1.59448,453699999.0
2006-11-21 08:48:00,1.59445,1.59452,1.59414,1.59441,272200003.0
2006-11-21 08:49:00,1.59445,1.59452,1.5943,1.59434,291700004.0
2006-11-21 08:50:00,1.59422,1.59436,1.59379,1.59379,342699997.0
2006-11-21 08:51:00,1.59421,1.59437,1.59421,1.59437,113300000.0
2006-11-21 08:52:00,1.59437,1.59449,1.59427,1.59429,372700002.0
2006-11-21 08:53:00,1.59424,1.59445,1.59424,1.59445,137200000.0
2006-11-21 08:54:00,1.59422,1.59445,1.59422,1.59437,197300002.0
2006-11-21 08:55:00,1.59441,1.59441,1.59427,1.59427,32800000.0
2006-11-21 08:56:00,1.59428,1.59436,1.59417,1.59421,319599999.0
2006-11-21 08:57:00,1.59428,1.59432,1.59409,1.59427,263200005.0
2006-11-21 08:58:00,1.59416,1.59443,1.59416,1.59443,103299998.0
2006-11-21 08:59:00,1.59436,1.59439,1.59427,1.59433,117400002.0
2006-11-21 09:00:00,1.5943,1.59432,1.59403,1.59413,339800000.0
2006-11-21 09:01:00,1.5941,1.59419,1.59399,1.59403,97100000.0
2006-11-21 09:02:00,1.59403,1.59403,1.59391,1.59395,138700000.0
2006-11-21 09:03:00,1.59405,1.59411,1.59389,1.59398,247600004.0
2006-11-21 09:04:00,1.5939,1.59413,1.5939,1.59413,308200004.0
2006-11-21 09:05:00,1.59407,1.59417,1.59391,1.59401,183300001.0
2006-11-21 09:06:00,1.594,1.59407,1.59394,1.59406,318000003.0
2006-11-21 09:07:00,1.59411,1.59411,1.59387,1.59397,105600000.0
2006-11-21 09:08:00,1.59387,1.59402,1.59383,1.59402,225300002.0
2006-11-21 09:09:00,1.59389,1.59402,1.59383,1.59393,203500003.0
2006-11-21 09:10:00,1.59389,1.59399,1.59377,1.5939,391599997.0
2006-11-21 09:11:00,1.59389,1.59403,1.59379,1.59384,360300002.0
2006-11-21 09:12:00,1.59385,1.59403,1.59382,1.59389,382500002.0
2006-11-21 09:13:00,1.59391,1.59402,1.59383,1.59392,302699997.0
2006-11-21 09:14:00,1.59389,1.59401,1.59382,1.59392,325000001.0
2006-11-21 09:15:00,1.59386,1.59387,1.59361,1.59365,250800003.0
2006-11-21 09:16:00,1.59362,1.59385,1.59362,1.59378,276099996.0
2006-11-21 09:17:00,1.59371,1.59384,1.59363,1.5937,161300002.0
2006-11-21 09:18:00,1.59376,1.59381,1.59363,1.59368,276700002.0
2006-11-21 09:19:00,1.59375,1.5938,1.59362,1.59368,75000000.0
2006-11-21 09:20:00,1.59376,1.59392,1.59368,1.59388,314400000.0
2006-11-21 09:21:00,1.59393,1.59401,1.59375,1.59375,357599997.0
2006-11-21 09:22:00,1.59397,1.59401,1.5938,1.59393,309000003.0
2006-11-21 09:23:00,1.59387,1.59387,1.59365,1.59387,289199996.0
2006-11-21 09:24:00,1.59373,1.59395,1.59373,1.59393,305599996.0
2006-11-21 09:25:00,1.59375,1.59396,1.59374,1.59378,331300000.0
2006-11-21 09:26:00,1.5938,1.59389,1.59371,1.59371,301700001.0
2006-11-21 09:27:00,1.59391,1.594,1.59368,1.59394,378700003.0
2006-11-21 09:28:00,1.59394,1.59404,1.59373,1.59386,292900001.0
2006-11-21 09:29:00,1.59393,1.59399,1.5938,1.5938,358600001.0
2006-11-21 09:30:00,1.59398,1.59402,1.59395,1.59395,69500000.0
2006-11-21 09:31:00,1.59394,1.59398,1.59376,1.59376,146500004.0
2006-11-21 09:32:00,1.59391,1.59392,1.59372,1.59374,339800001.0
2006-11-21 09:33:00,1.59395,1.59395,1.59375,1.5938,256100000.0
2006-11-21 09:34:00,1.59397,1.59398,1.59376,1.59385,245200000.0
2006-11-21 09:35:00,1.59379,1.59401,1.59378,1.59401,301000001.0
2006-11-21 09:36:00,1.59389,1.59398,1.59374,1.59383,278299998.0
2006-11-21 09:37:00,1.59387,1.59399,1.5938,1.59381,187900002.0
2006-11-21 09:38:00,1.59398,1.59401,1.59371,1.59389,168600000.0
2006-11-21 09:39:00,1.59384,1.59402,1.59381,1.59385,244400001.0
2006-11-21 09:40:00,1.5938,1.5939,1.5938,1.5939,141299998.0
2006-11-21 09:41:00,1.59395,1.59404,1.59386,1.594,281300005.0
2006-11-21 09:42:00,1.59396,1.59403,1.5938,1.59385,113299999.0
2006-11-21 09:43:00,1.59387,1.59401,1.59376,1.59388,336699998.0
2006-11-21 09:44:00,1.59388,1.59394,1.59367,1.59367,271800005.0
2006-11-21 09:45:00,1.59392,1.59396,1.59366,1.59382,351699999.0
2006-11-21 09:46:00,1.5939,1.59395,1.5939,1.59395,75100001.0
2006-11-21 09:47:00,1.5938,1.59395,1.59378,1.5939,231700004.0
2006-11-21 09:48:00,1.59387,1.59394,1.59368,1.59377,462100005.0
2006-11-21 09:49:00,1.59368,1.5938,1.59366,1.59372,149500002.0
2006-11-21 09:50:00,1.59377,1.59385,1.5936,1.59385,342600002.0
2006-11-21 09:51:00,1.59387,1.59391,1.59379,1.59379,151300001.0
2006-11-21 09:52:00,1.59371,1.59384,1.59371,1.59383,176500002.0
2006-11-21 09:53:00,1.59372,1.59392,1.59372,1.5939,343000001.0
2006-11-21 09:54:00,1.59385,1.59397,1.5938,1.59394,228000000.0
2006-11-21 09:55:00,1.59387,1.59408,1.59371,1.59405,239299997.0
2006-11-21 09:56:00,1.59394,1.59399,1.59382,1.59387,189499998.0
2006-11-21 09:57:00,1.59394,1.59402,1.59383,1.59391,260399995.0
2006-11-21 09:58:00,1.5939,1.59396,1.59368,1.5939,289700002.0
2006-11-21 09:59:00,1.59371,1.59388,1.59367,1.59381,308500001.0
2006-11-21 10:00:00,1.59377,1.59378,1.59338,1.59338,220200003.0
2006-11-21 10:01:00,1.59347,1.59365,1.5934,1.59355,355900004.0
2006-11-21 10:02:00,1.59354,1.59357,1.59331,1.59343,253899999.0
2006-11-21 10:03:00,1.59344,1.59362,1.59344,1.59362,99100001.0
2006-11-21 10:04:00,1.59355,1.59361,1.59355,1.59359,35700000.0
2006-11-21 10:05:00,1.59354,1.59358,1.59328,1.59339,332700000.0
2006-11-21 10:06:00,1.5935,1.59353,1.59337,1.59337,213800003.0
2006-11-21 10:07:00,1.59339,1.59348,1.59322,1.59347,439899994.0
2006-11-21 10:08:00,1.5933,1.59355,1.5933,1.59353,368699997.0
2006-11-21 10:09:00,1.59345,1.59353,1.59331,1.59338,137800000.0
2006-11-21 10:10:00,1.59337,1.59348,1.59328,1.59342,94300000.0
2006-11-21 10:11:00,1.59336,1.59355,1.59336,1.59345,298699999.0
2006-11-21 10:12:00,1.5935,1.59357,1.59329,1.59329,331600000.0
2006-11-21 10:13:00,1.59348,1.59355,1.59342,1.5935,178300001.0
2006-11-21 10:14:00,1.59353,1.59353,1.59328,1.59346,288599998.0
2006-11-21 10:15:00,1.5935,1.5935,1.59317,1.59317,116999999.0
2006-11-21 10:16:00,1.59321,1.59321,1.59294,1.593,384500000.0
2006-11-21 10:17:00,1.59313,1.59318,1.59296,1.59296,389500001.0
2006-11-21 10:18:00,1.59306,1.59315,1.59298,1.59304,206999999.0
2006-11-21 10:19:00,1.59304,1.5933,1.59304,1.5933,207399997.0
2006-11-21 10:20:00,1.59307,1.59324,1.59307,1.59324,52000000.0
2006-11-21 10:21:00,1.59315,1.59324,1.593,1.59305,351699996.0
2006-11-21 10:22:00,1.59318,1.59323,1.59304,1.59323,202800002.0
2006-11-21 10:23:00,1.59321,1.59332,1.5931,1.59327,380400004.0
2006-11-21 10:24:00,1.59315,1.59333,1.59302,1.59333,221200002.0
2006-11-21 10:25:00,1.59332,1.59332,1.59293,1.59293,550400003.0
2006-11-21 10:26:00,1.59326,1.59336,1.59312,1.59322,391900003.0
2006-11-21 10:27:00,1.59324,1.59336,1.59317,1.59326,236599998.0
2006-11-21 10:28:00,1.59334,1.59338,1.59326,1.59333,277900003.0
2006-11-21 10:29:00,1.59332,1.5934,1.59305,1.59314,215399996.0
2006-11-21 10:30:00,1.59318,1.59327,1.59304,1.5931,368900000.0
2006-11-21 10:31:00,1.59321,1.59332,1.59302,1.59314,215799999.0
2006-11-21 10:32:00,1.59318,1.59322,1.59298,1.59298,375800002.0
2006-11-21 10:33:00,1.59321,1.59328,1.59308,1.59317,137799998.0
2006-11-21 10:34:00,1.59322,1.59328,1.59301,1.59301,290499998.0
2006-11-21 10:35:00,1.59302,1.59326,1.59302,1.59302,205600000.0
2006-11-21 10:36:00,1.59314,1.59333,1.59314,1.59327,185800001.0
2006-11-21 10:37:00,1.59321,1.59332,1.59312,1.59328,263399998.0
2006-11-21 10:38:00,1.5933,1.59337,1.59316,1.5932,354100002.0
2006-11-21 10:39:00,1.5933,1.59335,1.59319,1.59328,277999998.0
2006-11-21 10:40:00,1.59312,1.59334,1.59312,1.59328,263799999.0
2006-11-21 10:41:00,1.59311,1.59325,1.59299,1.59315,510499997.0
2006-11-21 10:42:00,1.59313,1.59322,1.593,1.59309,237400003.0
2006-11-21 10:43:00,1.59324,1.59324,1.59274,1.59311,358800004.0
2006-11-21 10:44:00,1.5932,1.59322,1.59305,1.59305,216200001.0
2006-11-21 10:45:00,1.59306,1.59313,1.59305,1.59308,187800004.0
2006-11-21 10:46:00,1.59306,1.5931,1.59288,1.59305,237800003.0
2006-11-21 10:47:00,1.59311,1.59311,1.59287,1.59302,218500000.0
2006-11-21 10:48:00,1.59312,1.59312,1.5929,1.59303,219299999.0
2006-11-21 10:49:00,1.59301,1.59317,1.59299,1.59317,416100003.0
2006-11-21 10:50:00,1.59314,1.59314,1.59297,1.59309,265600005.0
2006-11-21 10:51:00,1.59302,1.59315,1.59285,1.59305,305900000.0
2006-11-21 10:52:00,1.59301,1.59319,1.59293,1.59298,290700001.0
2006-11-21 10:53:00,1.5932,1.5932,1.59303,1.59312,170499998.0
2006-11-21 10:54:00,1.59305,1.59326,1.59302,1.5932,258799999.0
2006-11-21 10:55:00,1.59304,1.59327,1.59304,1.5932,311399997.0
2006-11-21 10:56:00,1.59325,1.59327,1.59305,1.59321,324199998.0
2006-11-21 10:57:00,1.5932,1.59328,1.59304,1.59323,336400004.0
2006-11-21 10:58:00,1.59327,1.59331,1.59318,1.59318,119100001.0
2006-11-21 10:59:00,1.5933,1.5933,1.59307,1.5932,247599996.0
2006-11-21 11:00:00,1.59308,1.59335,1.59308,1.59315,378200002.0
2006-11-21 11:01:00,1.59324,1.59333,1.59308,1.59327,212399998.0
2006-11-21 11:02:00,1.59311,1.59323,1.59298,1.59313,294799998.0
2006-11-21 11:03:00,1.59311,1.59325,1.59308,1.59318,230200000.0
2006-11-21 11:04:00,1.59315,1.59334,1.59294,1.5931,246100003.0
2006-11-21 11:05:00,1.5932,1.59326,1.59307,1.59318,334399999.0
2006-11-21 11:06:00,1.59326,1.59329,1.59322,1.59323,75100001.0
2006-11-21 11:07:00,1.5932,1.59332,1.59318,1.59328,294199998.0
2006-11-21 11:08:00,1.59315,1.59327,1.59315,1.59323,35299999.0
2006-11-21 11:09:00,1.59322,1.59331,1.59309,1.59322,385400002.0
2006-11-21 11:10:00,1.5932,1.5932,1.59302,1.59304,264500004.0
2006-11-21 11:11:00,1.59313,1.59321,1.59307,1.59314,60000000.0
2006-11-21 11:12:00,1.59301,1.5932,1.59299,1.59319,328500000.0
2006-11-21 11:13:00,1.5932,1.59325,1.59301,1.59316,173600001.0
2006-11-21 11:14:00,1.5932,1.59327,1.59311,1.5932,430499994.0
2006-11-21 11:15:00,1.59321,1.59332,1.59306,1.59325,292700002.0
2006-11-21 11:16:00,1.59318,1.59333,1.59307,1.59317,173199999.0
2006-11-21 11:17:00,1.59307,1.59331,1.59307,1.59326,244599999.0
2006-11-21 11:18:00,1.5932,1.59335,1.59319,1.59335,251700002.0
2006-11-21 11:19:00,1.5933,1.59335,1.59314,1.59327,299199998.0
2006-11-21 11:20:00,1.59331,1.59335,1.59315,1.59316,632500005.0
2006-11-21 11:21:00,1.59333,1.59343,1.59324,1.59337,291000005.0
2006-11-21 11:22:00,1.59325,1.5933,1.59305,1.59305,293899997.0
2006-11-21 11:23:00,1.59325,1.59333,1.59311,1.59311,224600002.0
2006-11-21 11:24:00,1.59312,1.59335,1.59312,1.5933,373000004.0
2006-11-21 11:25:00,1.59328,1.59332,1.59294,1.59322,303800002.0
2006-11-21 11:26:00,1.59322,1.59342,1.59322,1.59342,140800000.0
2006-11-21 11:27:00,1.59338,1.59352,1.59328,1.59343,288500001.0
2006-11-21 11:28:00,1.59351,1.59366,1.59342,1.59348,309000006.0
2006-11-21 11:29:00,1.59354,1.59379,1.59354,1.59368,268599998.0
2006-11-21 11:30:00,1.59362,1.59376,1.5934,1.59357,439200002.0
2006-11-21 11:31:00,1.5936,1.59365,1.59349,1.5935,381799996.0
2006-11-21 11:32:00,1.59349,1.5936,1.59333,1.59351,322999999.0
2006-11-21 11:33:00,1.59358,1.59367,1.59349,1.59365,246300003.0
2006-11-21 11:34:00,1.59357,1.59357,1.59328,1.59332,406900010.0
2006-11-21 11:35:00,1.5933,1.59349,1.59324,1.59339,191100004.0
2006-11-21 11:36:00,1.59341,1.59349,1.59324,1.59332,338400000.0
2006-11-21 11:37:00,1.59331,1.59346,1.5932,1.59327,276500002.0
2006-11-21 11:38:00,1.59331,1.59341,1.59318,1.59341,316199994.0
2006-11-21 11:39:00,1.59317,1.59339,1.59312,1.59326,307100000.0
2006-11-21 11:40:00,1.59312,1.59335,1.59312,1.59329,290699999.0
2006-11-21 11:41:00,1.5932,1.59332,1.59306,1.59322,346099999.0
2006-11-21 11:42:00,1.59315,1.59325,1.593,1.59317,201999998.0
2006-11-21 11:43:00,1.5931,1.59328,1.59307,1.59328,391099997.0
2006-11-21 11:44:00,1.5933,1.59335,1.5931,1.59318,253999999.0
2006-11-21 11:45:00,1.59326,1.59328,1.59307,1.59314,333500002.0
2006-11-21 11:46:00,1.59328,1.59335,1.59315,1.59327,142299997.0
2006-11-21 11:47:00,1.59317,1.59349,1.59317,1.59346,186500002.0
2006-11-21 11:48:00,1.59348,1.59348,1.59321,1.5933,200300001.0
2006-11-21 11:49:00,1.59342,1.59355,1.59329,1.59345,462099996.0
2006-11-21 11:50:00,1.59348,1.59352,1.59329,1.59329,412299998.0
2006-11-21 11:51:00,1.59325,1.59343,1.59319,1.59339,364899999.0
2006-11-21 11:52:00,1.59335,1.59344,1.5932,1.59337,361199996.0
2006-11-21 11:53:00,1.59333,1.59352,1.59327,1.59352,298699998.0
2006-11-21 11:54:00,1.59346,1.59353,1.59323,1.59336,313000002.0
2006-11-21 11:55:00,1.59317,1.59345,1.59317,1.5934,456799998.0
2006-11-21 11:56:00,1.59337,1.5934,1.59321,1.59332,190599999.0
2006-11-21 11:57:00,1.59315,1.59342,1.59315,1.59342,255500001.0
2006-11-21 11:58:00,1.59342,1.59342,1.59316,1.59316,348600004.0
2006-11-21 11:59:00,1.59322,1.59331,1.593,1.59307,334000001.0
2006-11-21 12:00:00,1.59315,1.59324,1.59301,1.59315,385299997.0
2006-11-21 12:01:00,1.59314,1.5933,1.59301,1.59306,382300001.0
2006-11-21 12:02:00,1.59309,1.59331,1.59301,1.59318,445199999.0
2006-11-21 12:03:00,1.59304,1.59314,1.59289,1.59304,310999996.0
2006-11-21 12:04:00,1.59293,1.59316,1.59292,1.59304,211499996.0
2006-11-21 12:05:00,1.59306,1.59314,1.59289,1.59299,211600000.0
2006-11-21 12:06:00,1.59299,1.59308,1.59275,1.59299,222899996.0
2006-11-21 12:07:00,1.59286,1.59296,1.5927,1.59284,293500000.0
2006-11-21 12:08:00,1.59296,1.5931,1.59286,1.59306,351700001.0
2006-11-21 12:09:00,1.59317,1.59317,1.59292,1.59292,286500001.0
2006-11-21 12:10:00,1.59311,1.59312,1.59279,1.59279,217199999.0
2006-11-21 12:11:00,1.59297,1.59302,1.59275,1.5929,338400004.0
2006-11-21 12:12:00,1.59298,1.59298,1.59278,1.59278,362699998.0
2006-11-21 12:13:00,1.59294,1.59303,1.59287,1.59297,150800002.0
2006-11-21 12:14:00,1.59298,1.59314,1.59298,1.59299,232100000.0
2006-11-21 12:15:00,1.59307,1.59315,1.59294,1.59315,333599998.0
2006-11-21 12:16:00,1.59304,1.59312,1.5929,1.59295,197100001.0
2006-11-21 12:17:00,1.59301,1.59313,1.59297,1.59313,355300003.0
2006-11-21 12:18:00,1.59301,1.59315,1.59294,1.59307,266699997.0
2006-11-21 12:19:00,1.5931,1.59315,1.59292,1.59315,241900000.0
2006-11-21 12:20:00,1.5931,1.5932,1.59304,1.59318,215699996.0
2006-11-21 12:21:00,1.59303,1.59325,1.59303,1.59325,54300000.0
2006-11-21 12:22:00,1.59319,1.59324,1.593,1.59317,403600003.0
2006-11-21 12:23:00,1.59309,1.59322,1.59297,1.59312,269200004.0
2006-11-21 12:24:00,1.59308,1.59318,1.59308,1.59317,252599998.0
2006-11-21 12:25:00,1.59309,1.59316,1.59284,1.5929,456000000.0
2006-11-21 12:26:00,1.59299,1.59319,1.59298,1.59312,236600000.0
2006-11-21 12:27:00,1.59302,1.59308,1.59286,1.59297,251299998.0
2006-11-21 12:28:00,1.59282,1.59314,1.59282,1.59313,227899999.0
2006-11-21 12:29:00,1.59313,1.59319,1.59294,1.59294,280500000.0
2006-11-21 12:30:00,1.59296,1.59312,1.59289,1.59308,294600001.0
2006-11-21 12:31:00,1.59315,1.59315,1.59294,1.59308,254899998.0
2006-11-21 12:32:00,1.59305,1.59312,1.59287,1.59305,339199993.0
2006-11-21 12:33:00,1.59302,1.59315,1.59302,1.59315,83700000.0
2006-11-21 12:34:00,1.59311,1.59314,1.59298,1.59309,176900000.0
2006-11-21 12:35:00,1.59304,1.5932,1.59289,1.59296,259399999.0
2006-11-21 12:36:00,1.59307,1.59312,1.59288,1.59295,277999999.0
2006-11-21 12:37:00,1.59298,1.59305,1.59288,1.59299,242800000.0
2006-11-21 12:38:00,1.5929,1.59307,1.59286,1.59298,363000003.0
2006-11-21 12:39:00,1.59283,1.59299,1.59278,1.59298,291599996.0
2006-11-21 12:40:00,1.59293,1.59309,1.5928,1.59306,213900000.0
2006-11-21 12:41:00,1.5931,1.59316,1.59291,1.59291,284999996.0
2006-11-21 12:42:00,1.59291,1.59315,1.59291,1.59308,312899997.0
2006-11-21 12:43:00,1.59298,1.5931,1.59288,1.5931,201500000.0
2006-11-21 12:44:00,1.59307,1.5931,1.59278,1.5931,204700000.0
2006-11-21 12:45:00,1.59304,1.59313,1.59297,1.59299,220500000.0
2006-11-21 12:46:00,1.59312,1.59315,1.59294,1.59304,249499999.0
2006-11-21 12:47:00,1.59307,1.59315,1.59293,1.59308,285799995.0
2006-11-21 12:48:00,1.59295,1.59319,1.59295,1.59315,319400010.0
2006-11-21 12:49:00,1.59313,1.59321,1.59296,1.59317,298100002.0
2006-11-21 12:50:00,1.59316,1.5932,1.59299,1.59299,246899999.0
2006-11-21 12:51:00,1.59319,1.59325,1.59311,1.59325,172100000.0
2006-11-21 12:52:00,1.59283,1.59333,1.59283,1.59322,493199995.0
2006-11-21 12:53:00,1.59306,1.59323,1.5929,1.59323,226300003.0
2006-11-21 12:54:00,1.59308,1.5932,1.59307,1.59314,217100004.0
2006-11-21 12:55:00,1.59315,1.59315,1.59301,1.59301,101599999.0
2006-11-21 12:56:00,1.59302,1.59321,1.59292,1.59321,419899999.0
2006-11-21 12:57:00,1.59318,1.59325,1.59306,1.59319,344600003.0
2006-11-21 12:58:00,1.59311,1.59327,1.59304,1.5932,180100000.0
2006-11-21 12:59:00,1.59317,1.59328,1.59304,1.59311,177800002.0
2006-11-21 13:00:00,1.59304,1.5932,1.59303,1.5932,275999998.0
2006-11-21 13:01:00,1.59319,1.59327,1.59311,1.5932,170099995.0
2006-11-21 13:02:00,1.59325,1.59325,1.59302,1.59302,249100004.0
2006-11-21 13:03:00,1.59319,1.59324,1.59302,1.59317,345800002.0
2006-11-21 13:04:00,1.59313,1.59313,1.5929,1.593,97499999.0
2006-11-21 13:05:00,1.59308,1.5931,1.59293,1.59299,235100002.0
2006-11-21 13:06:00,1.59291,1.59317,1.59291,1.59317,156599999.0
2006-11-21 13:07:00,1.59318,1.5932,1.59288,1.59288,219800001.0
2006-11-21 13:08:00,1.59304,1.5932,1.59295,1.59307,207699996.0
2006-11-21 13:09:00,1.59307,1.5932,1.59297,1.59303,216200002.0
2006-11-21 13:10:00,1.59296,1.59323,1.59296,1.59309,230999995.0
2006-11-21 13:11:00,1.59307,1.59315,1.59299,1.59308,41600000.0
2006-11-21 13:12:00,1.59296,1.59308,1.59285,1.59307,293099999.0
2006-11-21 13:13:00,1.59305,1.59308,1.59285,1.59308,162900002.0
2006-11-21 13:14:00,1.59304,1.59316,1.593,1.59308,273599999.0
2006-11-21 13:15:00,1.59306,1.59315,1.5929,1.593,249999999.0
2006-11-21 13:16:00,1.59301,1.59316,1.59298,1.59316,245299999.0
2006-11-21 13:17:00,1.59307,1.59319,1.59307,1.59319,20900000.0
2006-11-21 13:18:00,1.59294,1.59322,1.59294,1.59315,392200001.0
2006-11-21 13:19:00,1.59313,1.5932,1.59298,1.59312,160599999.0
2006-11-21 13:20:00,1.59312,1.59321,1.59299,1.59307,214599998.0
2006-11-21 13:21:00,1.59302,1.59311,1.59291,1.59295,358900000.0
2006-11-21 13:22:00,1.59317,1.59324,1.59309,1.59309,169399998.0
2006-11-21 13:23:00,1.59325,1.59325,1.59294,1.59294,332599996.0
2006-11-21 13:24:00,1.593,1.59327,1.593,1.59326,308500001.0
2006-11-21 13:25:00,1.59323,1.59323,1.59294,1.59315,503500001.0
2006-11-21 13:26:00,1.5931,1.59329,1.59299,1.59312,245999996.0
2006-11-21 13:27:00,1.59315,1.59325,1.59301,1.59309,410500006.0
2006-11-21 13:28:00,1.593,1.59325,1.593,1.59325,269100004.0
2006-11-21 13:29:00,1.59314,1.59331,1.59303,1.5932,281400005.0
2006-11-21 13:30:00,1.59321,1.59334,1.59314,1.59327,315500001.0
2006-11-21 13:31:00,1.59316,1.59325,1.59308,1.5932,387600004.0
2006-11-21 13:32:00,1.59318,1.59324,1.59304,1.59304,328999998.0
2006-11-21 13:33:00,1.59301,1.59315,1.59289,1.59298,245100001.0
2006-11-21 13:34:00,1.59309,1.59317,1.59295,1.59313,221799999.0
2006-11-21 13:35:00,1.59312,1.59323,1.59298,1.59298,493000002.0
2006-11-21 13:36:00,1.59305,1.59324,1.59296,1.5931,254000003.0
2006-11-21 13:37:00,1.59309,1.59322,1.59304,1.59322,200399999.0
2006-11-21 13:38:00,1.59308,1.59318,1.59303,1.59315,194100004.0
2006-11-21 13:39:00,1.59315,1.59315,1.59295,1.59305,250100000.0
2006-11-21 13:40:00,1.59312,1.59315,1.59295,1.59297,309000001.0
2006-11-21 13:41:00,1.5931,1.5931,1.59284,1.59284,31200000.0
2006-11-21 13:42:00,1.59304,1.59322,1.59304,1.59322,169500002.0
2006-11-21 13:43:00,1.59319,1.59327,1.59307,1.5932,189400000.0
2006-11-21 13:44:00,1.59311,1.59323,1.59298,1.59317,247299998.0
2006-11-21 13:45:00,1.59323,1.59328,1.59311,1.59322,339000001.0
2006-11-21 13:46:00,1.59327,1.59332,1.5931,1.59322,310899995.0
2006-11-21 13:47:00,1.59307,1.59321,1.5929,1.59307,340500000.0
2006-11-21 13:48:00,1.59319,1.59325,1.59295,1.59308,432299997.0
2006-11-21 13:49:00,1.59308,1.59329,1.59304,1.59325,234100000.0
2006-11-21 13:50:00,1.59308,1.59323,1.59302,1.59315,398499998.0
2006-11-21 13:51:00,1.59299,1.59323,1.59298,1.59315,233800000.0
2006-11-21 13:52:00,1.59313,1.59316,1.59296,1.59299,256899999.0
2006-11-21 13:53:00,1.59319,1.59323,1.59305,1.59305,169600001.0
2006-11-21 13:54:00,1.59314,1.59322,1.59293,1.59322,338500002.0
2006-11-21 13:55:00,1.59323,1.59323,1.59301,1.59307,456900012.0
2006-11-21 13:56:00,1.59326,1.59333,1.59305,1.59323,233499999.0
2006-11-21 13:57:00,1.59316,1.5933,1.59312,1.59322,319900004.0
2006-11-21 13:58:00,1.59305,1.59322,1.59302,1.59317,319499999.0
2006-11-21 13:59:00,1.59301,1.59322,1.59301,1.59317,179700000.0
2006-11-21 14:00:00,1.59303,1.59313,1.5929,1.5931,236400000.0
2006-11-21 14:01:00,1.59299,1.59321,1.59295,1.59307,255200000.0
2006-11-21 14:02:00,1.59315,1.59318,1.59302,1.5931,492199998.0
2006-11-21 14:03:00,1.59295,1.59318,1.59273,1.59295,208500002.0
2006-11-21 14:04:00,1.59299,1.59312,1.59287,1.59303,204599999.0
2006-11-21 14:05:00,1.59303,1.59303,1.59297,1.59297,48000001.0
2006-11-21 14:06:00,1.59302,1.59303,1.59284,1.5929,253100001.0
2006-11-21 14:07:00,1.59296,1.593,1.5928,1.59289,270300001.0
2006-11-21 14:08:00,1.59298,1.59299,1.59282,1.59283,201499999.0
2006-11-21 14:09:00,1.59295,1.59302,1.59284,1.59288,373700001.0
2006-11-21 14:10:00,1.59287,1.59298,1.59281,1.59293,149899998.0
2006-11-21 14:11:00,1.59287,1.59303,1.59285,1.59295,216100000.0
2006-11-21 14:12:00,1.59292,1.59303,1.59277,1.59284,381900012.0
2006-11-21 14:13:00,1.59304,1.59307,1.59286,1.59306,360999996.0
2006-11-21 14:14:00,1.59255,1.59277,1.59234,1.59255,277299998.0
2006-11-21 14:15:00,1.59292,1.593,1.59279,1.59285,300600003.0
2006-11-21 14:16:00,1.59278,1.59301,1.59278,1.59292,216200004.0
2006-11-21 14:17:00,1.59287,1.59295,1.59277,1.59284,306700000.0
2006-11-21 14:18:00,1.59279,1.59295,1.59275,1.5929,273400003.0
2006-11-21 14:19:00,1.59297,1.59299,1.59283,1.59283,254000001.0
2006-11-21 14:20:00,1.59298,1.59298,1.59268,1.59287,436000004.0
2006-11-21 14:21:00,1.59267,1.5929,1.59262,1.59276,336000001.0
2006-11-21 14:22:00,1.59279,1.59298,1.59277,1.59295,276700000.0
2006-11-21 14:23:00,1.59298,1.59303,1.59276,1.59276,383799998.0
2006-11-21 14:24:00,1.5927,1.59293,1.59243,1.59266,319200004.0
2006-11-21 14:25:00,1.5929,1.5929,1.59285,1.59285,133299999.0
2006-11-21 14:26:00,1.59274,1.5929,1.5926,1.59289,261999998.0
2006-11-21 14:27:00,1.59291,1.59296,1.59263,1.59286,280399996.0
2006-11-21 14:28:00,1.59283,1.59295,1.59265,1.59279,238200002.0
2006-11-21 14:29:00,1.59292,1.59301,1.59279,1.59289,241400003.0
2006-11-21 14:30:00,1.59295,1.59295,1.59272,1.59272,511700007.0
2006-11-21 14:31:00,1.59277,1.59289,1.59263,1.59278,104600001.0
2006-11-21 14:32:00,1.59291,1.59299,1.59273,1.59282,369200000.0
2006-11-21 14:33:00,1.5929,1.59298,1.59281,1.59288,256999997.0
2006-11-21 14:34:00,1.59285,1.59293,1.5927,1.59289,233900001.0
2006-11-21 14:35:00,1.59292,1.59306,1.59271,1.59271,370500001.0
2006-11-21 14:36:00,1.59284,1.59305,1.59284,1.59305,253800000.0
2006-11-21 14:37:00,1.59298,1.59305,1.5929,1.593,442000000.0
2006-11-21 14:38:00,1.59297,1.59304,1.59288,1.59291,247600001.0
2006-11-21 14:39:00,1.59307,1.5931,1.59294,1.59302,148400001.0
2006-11-21 14:40:00,1.59299,1.59314,1.59297,1.59307,265100001.0
2006-11-21 14:41:00,1.59303,1.59311,1.59289,1.59302,357700004.0
2006-11-21 14:42:00,1.59304,1.59312,1.59287,1.59307,420000002.0
2006-11-21 14:43:00,1.59285,1.59303,1.59278,1.59303,272300001.0
2006-11-21 14:44:00,1.593,1.593,1.59279,1.59279,282000000.0
2006-11-21 14:45:00,1.59303,1.59309,1.59297,1.59306,62300000.0
2006-11-21 14:46:00,1.59297,1.59313,1.59293,1.59305,284300001.0
2006-11-21 14:47:00,1.59309,1.59313,1.59293,1.59304,241400000.0
2006-11-21 14:48:00,1.59305,1.59315,1.59294,1.59306,111800001.0
2006-11-21 14:49:00,1.59293,1.59315,1.59291,1.59297,167299999.0
2006-11-21 14:50:00,1.59313,1.59324,1.59297,1.59313,225400000.0
2006-11-21 14:51:00,1.59303,1.59324,1.59299,1.5932,371400004.0
2006-11-21 14:52:00,1.59323,1.59323,1.5931,1.59312,267500001.0
2006-11-21 14:53:00,1.5931,1.59325,1.59301,1.59315,202799998.0
2006-11-21 14:54:00,1.59306,1.59323,1.59303,1.59317,207200001.0
2006-11-21 14:55:00,1.59308,1.59329,1.593,1.59325,252700003.0
2006-11-21 14:56:00,1.5932,1.59335,1.59314,1.59335,351999996.0
2006-11-21 14:57:00,1.59323,1.59334,1.59319,1.59328,287499998.0
2006-11-21 14:58:00,1.59327,1.59329,1.59313,1.59315,204599998.0
2006-11-21 14:59:00,1.59314,1.59326,1.59301,1.59321,231900000.0
2006-11-21 15:00:00,1.59324,1.59325,1.59307,1.59322,341900004.0
2006-11-21 15:01:00,1.59317,1.59328,1.59307,1.59315,362300003.0
2006-11-21 15:02:00,1.5932,1.59327,1.59312,1.5932,224200006.0
2006-11-21 15:03:00,1.5932,1.59325,1.5931,1.5931,298099993.0
2006-11-21 15:04:00,1.59318,1.59318,1.59297,1.59302,338100006.0
2006-11-21 15:05:00,1.59285,1.59305,1.59268,1.59305,216700002.0
2006-11-21 15:06:00,1.59309,1.59309,1.59292,1.59302,265300003.0
2006-11-21 15:07:00,1.59293,1.59303,1.5928,1.59284,333800001.0
2006-11-21 15:08:00,1.59284,1.59296,1.59272,1.59294,69600000.0
2006-11-21 15:09:00,1.59308,1.59322,1.59288,1.59316,241999998.0
2006-11-21 15:10:00,1.59301,1.59321,1.59296,1.59317,271099998.0
2006-11-21 15:11:00,1.59309,1.59325,1.59309,1.59325,273200003.0
2006-11-21 15:12:00,1.59318,1.59325,1.5931,1.5932,220600003.0
2006-11-21 15:13:00,1.59327,1.59331,1.59301,1.59323,482799999.0
2006-11-21 15:14:00,1.59316,1.59328,1.5931,1.59314,288399999.0
2006-11-21 15:15:00,1.59311,1.59324,1.59297,1.5931,407100002.0
2006-11-21 15:16:00,1.59314,1.59322,1.59306,1.59314,138800001.0
2006-11-21 15:17:00,1.59318,1.59325,1.5931,1.59325,240600000.0
2006-11-21 15:18:00,1.59318,1.59323,1.59293,1.59315,215599999.0
2006-11-21 15:19:00,1.59322,1.59322,1.59299,1.59306,236000002.0
2006-11-21 15:20:00,1.59311,1.59325,1.59307,1.59325,377299994.0
2006-11-21 15:21:00,1.59302,1.59325,1.59302,1.59322,186500003.0
2006-11-21 15:22:00,1.59318,1.5932,1.593,1.59305,182400000.0
2006-11-21 15:23:00,1.59298,1.59322,1.59291,1.59308,227099999.0
2006-11-21 15:24:00,1.59315,1.59315,1.59297,1.59297,166100003.0
2006-11-21 15:25:00,1.59312,1.59312,1.59291,1.59294,224599998.0
2006-11-21 15:26:00,1.593,1.5931,1.593,1.5931,66299999.0
2006-11-21 15:27:00,1.59314,1.59322,1.59306,1.5931,140299997.0
2006-11-21 15:28:00,1.59299,1.59313,1.59297,1.5931,292900003.0
2006-11-21 15:29:00,1.59306,1.59315,1.59291,1.59305,313100000.0
2006-11-21 15:30:00,1.5929,1.5932,1.59286,1.5932,276000005.0
2006-11-21 15:31:00,1.59315,1.59325,1.59303,1.59317,63899999.0
2006-11-21 15:32:00,1.59321,1.59333,1.5931,1.59311,175099996.0
2006-11-21 15:33:00,1.59323,1.59332,1.59302,1.59324,214200001.0
2006-11-21 15:34:00,1.59316,1.59323,1.59293,1.5931,148999996.0
2006-11-21 15:35:00,1.59325,1.59327,1.59307,1.59309,258200004.0
2006-11-21 15:36:00,1.59313,1.59321,1.59299,1.59304,114599998.0
2006-11-21 15:37:00,1.59308,1.59318,1.59299,1.59299,265400000.0
2006-11-21 15:38:00,1.59306,1.59322,1.59304,1.59315,345800000.0
2006-11-21 15:39:00,1.59323,1.59325,1.59306,1.59322,196300001.0
2006-11-21 15:40:00,1.59334,1.59348,1.59326,1.59338,140499995.0
2006-11-21 15:41:00,1.59341,1.59361,1.59338,1.59345,327800005.0
2006-11-21 15:42:00,1.59345,1.5935,1.59331,1.5935,194199998.0
2006-11-21 15:43:00,1.59351,1.59361,1.59337,1.59357,482899998.0
2006-11-21 15:44:00,1.59362,1.59371,1.59354,1.59355,257100001.0
2006-11-21 15:45:00,1.59365,1.59373,1.59342,1.59342,149000000.0
2006-11-21 15:46:00,1.59338,1.5937,1.59338,1.59357,289499997.0
2006-11-21 15:47:00,1.59363,1.59363,1.59339,1.5934,262400001.0
2006-11-21 15:48:00,1.5935,1.59357,1.59331,1.59357,376000000.0
2006-11-21 15:49:00,1.59348,1.59363,1.59333,1.59354,278199996.0
2006-11-21 15:50:00,1.59346,1.59358,1.59333,1.59357,407699998.0
2006-11-21 15:51:00,1.59357,1.59357,1.59332,1.59332,328299994.0
2006-11-21 15:52:00,1.59342,1.59355,1.59341,1.5935,249800004.0
2006-11-21 15:53:00,1.59339,1.59351,1.59327,1.59342,204900003.0
2006-11-21 15:54:00,1.59334,1.59352,1.59322,1.59352,259900001.0
2006-11-21 15:55:00,1.59338,1.59354,1.59326,1.59326,325500000.0
2006-11-21 15:56:00,1.5935,1.59354,1.59333,1.59347,308700003.0
2006-11-21 15:57:00,1.59337,1.59361,1.59337,1.59358,200400000.0
2006-11-21 15:58:00,1.59345,1.59362,1.59345,1.59347,167099999.0
2006-11-21 15:59:00,1.59351,1.59364,1.59343,1.59345,265499994.0
2006-11-21 16:00:00,1.59352,1.59363,1.59348,1.59357,411100002.0
2006-11-21 16:01:00,1.59325,1.5936,1.59325,1.59352,378299999.0
2006-11-21 16:02:00,1.5935,1.59356,1.59326,1.59342,323800002.0
2006-11-21 16:03:00,1.59328,1.59354,1.59321,1.59354,427800005.0
2006-11-21 16:04:00,1.59335,1.59347,1.59328,1.59343,196999996.0
2006-11-21 16:05:00,1.5934,1.59349,1.59329,1.59345,324000001.0
2006-11-21 16:06:00,1.59329,1.59351,1.59329,1.59335,383099994.0
2006-11-21 16:07:00,1.59331,1.59338,1.59311,1.59326,298400005.0
2006-11-21 16:08:00,1.59338,1.59339,1.59314,1.59333,395799999.0
2006-11-21 16:09:00,1.59349,1.59354,1.59325,1.59348,238799999.0
2006-11-21 16:10:00,1.59349,1.59354,1.59328,1.59347,254700004.0
2006-11-21 16:11:00,1.59344,1.59352,1.59323,1.59342,275299999.0
2006-11-21 16:12:00,1.59345,1.5935,1.59328,1.59328,238800002.0
2006-11-21 16:13:00,1.5932,1.59358,1.5932,1.59345,299799993.0
2006-11-21 16:14:00,1.59336,1.59356,1.59325,1.59355,408900000.0
2006-11-21 16:15:00,1.59308,1.59346,1.59308,1.5934,206400000.0
2006-11-21 16:16:00,1.59328,1.59342,1.59321,1.59338,342500003.0
2006-11-21 16:17:00,1.59342,1.59351,1.59328,1.59341,356700000.0
2006-11-21 16:18:00,1.59345,1.59353,1.59332,1.59347,171400000.0
2006-11-21 16:19:00,1.59341,1.5935,1.59328,1.59332,413100006.0
2006-11-21 16:20:00,1.59347,1.59347,1.59328,1.59333,243500003.0
2006-11-21 16:21:00,1.59326,1.59342,1.59318,1.5933,256700006.0
2006-11-21 16:22:00,1.59316,1.59333,1.59315,1.5933,298300003.0
2006-11-21 16:23:00,1.59335,1.59335,1.59318,1.59318,89100000.0
2006-11-21 16:24:00,1.59312,1.59333,1.59312,1.59329,429699996.0
2006-11-21 16:25:00,1.59318,1.5933,1.59317,1.59327,180500000.0
2006-11-21 16:26:00,1.59318,1.59318,1.59281,1.59303,327400003.0
2006-11-21 16:27:00,1.5931,1.59322,1.59297,1.593,283500000.0
2006-11-21 16:28:00,1.59308,1.59321,1.59292,1.59302,224999997.0
2006-11-21 16:29:00,1.59318,1.59322,1.59306,1.59318,316500000.0
2006-11-21 16:30:00,1.59288,1.59324,1.59288,1.59324,215700005.0
2006-11-21 16:31:00,1.59317,1.5932,1.59282,1.59308,409600002.0
2006-11-21 16:32:00,1.59319,1.59326,1.59316,1.59326,45500000.0
2006-11-21 16:33:00,1.59313,1.59328,1.5931,1.59316,123999998.0
2006-11-21 16:34:00,1.59318,1.59326,1.59304,1.59309,265700000.0
2006-11-21 16:35:00,1.59313,1.59323,1.59309,1.59311,333000000.0
2006-11-21 16:36:00,1.59316,1.5933,1.59306,1.59329,373899999.0
2006-11-21 16:37:00,1.59321,1.59331,1.59313,1.59325,338900002.0
2006-11-21 16:38:00,1.59318,1.5933,1.5931,1.59327,419000010.0
2006-11-21 16:39:00,1.59303,1.59322,1.593,1.59307,262499999.0
2006-11-21 16:40:00,1.59309,1.59311,1.59296,1.59296,72000000.0
2006-11-21 16:41:00,1.59301,1.59304,1.59283,1.59283,347199999.0
2006-11-21 16:42:00,1.59274,1.59308,1.59274,1.59304,457699995.0
2006-11-21 16:43:00,1.59302,1.59312,1.59283,1.59302,284399997.0
2006-11-21 16:44:00,1.593,1.59305,1.59281,1.59297,293899997.0
2006-11-21 16:45:00,1.59299,1.59302,1.59281,1.59287,414500004.0
2006-11-21 16:46:00,1.59298,1.59305,1.59285,1.59305,266400004.0
2006-11-21 16:47:00,1.59298,1.593,1.59281,1.59291,349500002.0
2006-11-21 16:48:00,1.59307,1.59311,1.5929,1.5929,250799995.0
2006-11-21 16:49:00,1.59308,1.59308,1.59294,1.59294,88699998.0
2006-11-21 16:50:00,1.5929,1.59303,1.59277,1.59303,103300000.0
2006-11-21 16:51:00,1.59278,1.59295,1.5926,1.5928,357700001.0
2006-11-21 16:52:00,1.59281,1.59293,1.59281,1.59287,107300000.0
2006-11-21 16:53:00,1.59287,1.59292,1.59277,1.59277,349600001.0
2006-11-21 16:54:00,1.59256,1.59291,1.59256,1.59278,413700000.0
2006-11-21 16:55:00,1.59282,1.59292,1.59273,1.5929,439499997.0
2006-11-21 16:56:00,1.59271,1.59283,1.59263,1.5927,313200002.0
2006-11-21 16:57:00,1.59267,1.59267,1.59241,1.59248,199799998.0
2006-11-21 16:58:00,1.59222,1.59226,1.59203,1.59203,282200004.0
2006-11-21 16:59:00,1.59191,1.59213,1.59191,1.59213,165999999.0
2006-11-21 17:00:00,1.59201,1.59231,1.59201,1.59231,308099998.0
2006-11-21 17:01:00,1.59225,1.59233,1.59206,1.59227,282099999.0
2006-11-21 17:02:00,1.59205,1.59217,1.59205,1.59217,131100000.0
2006-11-21 17:03:00,1.59222,1.59222,1.59192,1.59192,386399996.0
2006-11-21 17:04:00,1.59212,1.59228,1.59195,1.59195,523100004.0
2006-11-21 17:05:00,1.59218,1.59218,1.59195,1.59195,292299998.0
2006-11-21 17:06:00,1.59189,1.59197,1.59177,1.5919,233899999.0
2006-11-21 17:07:00,1.59208,1.59208,1.59186,1.59189,162600002.0
2006-11-21 17:08:00,1.59193,1.59214,1.59188,1.59204,339600001.0
2006-11-21 17:09:00,1.59169,1.59199,1.59169,1.59186,344900000.0
2006-11-21 17:10:00,1.59192,1.59209,1.59182,1.59182,160599998.0
2006-11-21 17:11:00,1.59208,1.59208,1.59189,1.59189,20800000.0
2006-11-21 17:12:00,1.59217,1.59217,1.59196,1.59208,324899996.0
2006-11-21 17:13:00,1.59204,1.59212,1.59185,1.59199,226899995.0
2006-11-21 17:14:00,1.59198,1.59208,1.59192,1.59197,124400001.0
2006-11-21 17:15:00,1.59204,1.59215,1.59192,1.59193,155700000.0
2006-11-21 17:16:00,1.59207,1.5922,1.59192,1.59208,449200004.0
2006-11-21 17:17:00,1.59207,1.5923,1.59207,1.59225,389100005.0
2006-11-21 17:18:00,1.5922,1.5922,1.59196,1.59196,108599998.0
2006-11-21 17:19:00,1.59218,1.59232,1.59214,1.59226,223099999.0
2006-11-21 17:20:00,1.5923,1.59231,1.59208,1.59218,333200002.0
2006-11-21 17:21:00,1.59215,1.59222,1.59206,1.5922,239700002.0
2006-11-21 17:22:00,1.59201,1.59217,1.59195,1.59217,299500000.0
2006-11-21 17:23:00,1.59202,1.5922,1.59194,1.59194,367400006.0
2006-11-21 17:24:00,1.59223,1.59223,1.59191,1.59191,245999998.0
2006-11-21 17:25:00,1.5921,1.59215,1.59201,1.59208,88500002.0
2006-11-21 17:26:00,1.59212,1.59212,1.59186,1.59198,224299999.0
2006-11-21 17:27:00,1.59205,1.59222,1.59199,1.59203,263100000.0
2006-11-21 17:28:00,1.59187,1.59202,1.59181,1.59181,269400003.0
2006-11-21 17:29:00,1.59195,1.59207,1.59189,1.59201,208499999.0
2006-11-21 17:30:00,1.59197,1.59211,1.59185,1.59193,230400003.0
2006-11-21 17:31:00,1.59189,1.59194,1.59154,1.59154,469400000.0
2006-11-21 17:32:00,1.59146,1.59168,1.59133,1.59143,286099998.0
2006-11-21 17:33:00,1.5917,1.59182,1.59164,1.59164,144800002.0
2006-11-21 17:34:00,1.59159,1.59179,1.59151,1.59177,424099998.0
2006-11-21 17:35:00,1.59164,1.59187,1.59159,1.59184,420399998.0
2006-11-21 17:36:00,1.59165,1.59172,1.59145,1.59171,181900002.0
2006-11-21 17:37:00,1.59167,1.59179,1.59156,1.59162,330200000.0
2006-11-21 17:38:00,1.59162,1.59184,1.59162,1.59165,154699999.0
2006-11-21 17:39:00,1.59187,1.59187,1.59162,1.5918,564299994.0
2006-11-21 17:40:00,1.59152,1.59185,1.59152,1.59185,226300003.0
2006-11-21 17:41:00,1.59183,1.59183,1.59162,1.59163,251000002.0
2006-11-21 17:42:00,1.59172,1.59187,1.59162,1.59176,187299997.0
2006-11-21 17:43:00,1.5918,1.59192,1.59158,1.59172,295400000.0
2006-11-21 17:44:00,1.59157,1.59192,1.59157,1.59179,292300004.0
2006-11-21 17:45:00,1.59158,1.5918,1.59158,1.59175,447000001.0
2006-11-21 17:46:00,1.59158,1.59175,1.59157,1.59175,320800000.0
2006-11-21 17:47:00,1.59162,1.59163,1.59152,1.59158,94199999.0
2006-11-21 17:48:00,1.59143,1.59167,1.59142,1.59167,244499997.0
2006-11-21 17:49:00,1.5917,1.59184,1.59159,1.59167,551199999.0
2006-11-21 17:50:00,1.59178,1.59187,1.59159,1.59178,225900002.0
2006-11-21 17:51:00,1.59175,1.59193,1.59171,1.59193,166999999.0
2006-11-21 17:52:00,1.5919,1.59203,1.59176,1.59189,387300003.0
2006-11-21 17:53:00,1.59198,1.59198,1.59177,1.59177,274199996.0
2006-11-21 17:54:00,1.59193,1.59195,1.59167,1.59178,302500001.0
2006-11-21 17:55:00,1.59172,1.59187,1.59163,1.59183,343800001.0
2006-11-21 17:56:00,1.59182,1.59191,1.59165,1.59165,307599999.0
2006-11-21 17:57:00,1.59188,1.59188,1.59173,1.5918,214900003.0
2006-11-21 17:58:00,1.59182,1.59195,1.59168,1.59184,261099999.0
2006-11-21 17:59:00,1.59179,1.59184,1.59164,1.59172,143700001.0
2006-11-21 18:00:00,1.59185,1.59185,1.59168,1.59168,186100001.0
2006-11-21 18:01:00,1.5924,1.5924,1.5922,1.5922,1874900009.0
2006-11-21 18:02:00,1.5923,1.5923,1.5922,1.5923,1874900009.0
2006-11-21 18:03:00,1.5924,1.5924,1.5923,1.5923,1874900009.0
2006-11-21 18:06:00,1.5924,1.5924,1.5924,1.5924,1874900009.0
2006-11-21 18:09:00,1.59175,1.59185,1.59149,1.59171,1874900009.0
2006-11-21 18:10:00,1.5922,1.5924,1.5922,1.5924,1460899999.0
2006-11-21 18:11:00,1.59172,1.5918,1.59148,1.5916,1460899999.0
2006-11-21 18:12:00,1.59165,1.59172,1.59152,1.59168,1908699999.0
2006-11-21 18:13:00,1.59175,1.59175,1.59149,1.59151,1259200014.0
2006-11-21 18:14:00,1.5924,1.5924,1.5924,1.5924,1044800002.0
2006-11-21 18:15:00,1.59178,1.59188,1.59163,1.59176,1044800002.0
2006-11-21 18:16:00,1.5923,1.5924,1.5923,1.5924,1845300004.0
2006-11-21 18:17:00,1.59195,1.59195,1.59166,1.5919,1845300004.0
2006-11-21 18:18:00,1.59174,1.59196,1.59169,1.59186,876000001.0
2006-11-21 18:19:00,1.59181,1.59188,1.59156,1.5918,1959200006.0
2006-11-21 18:20:00,1.59186,1.5919,1.59169,1.59172,2120099997.0
2006-11-21 18:21:00,1.59186,1.59188,1.59171,1.59172,867499996.0
2006-11-21 18:22:00,1.59189,1.59192,1.59174,1.59179,972300011.0
2006-11-21 18:26:00,1.5925,1.5925,1.5925,1.5925,1480100003.0
2006-11-21 18:27:00,1.59226,1.59226,1.59185,1.59205,1480100003.0
2006-11-21 18:28:00,1.59214,1.59227,1.59207,1.5921,1936900007.0
2006-11-21 18:29:00,1.5922,1.59225,1.59209,1.5921,1622299999.0
2006-11-21 18:30:00,1.5922,1.59244,1.5921,1.59228,1068400002.0
2006-11-21 18:31:00,1.59235,1.59247,1.59231,1.59245,1036400013.0
2006-11-21 18:32:00,1.59242,1.59242,1.59214,1.59218,1414800006.0
2006-11-21 18:33:00,1.5928,1.5928,1.5927,1.5927,1999400013.0
2006-11-21 18:34:00,1.5928,1.5928,1.5926,1.5928,1999400013.0
2006-11-21 18:35:00,1.59223,1.59234,1.59216,1.5923,1999400013.0
2006-11-21 18:36:00,1.59228,1.5923,1.59209,1.59215,1384800006.0
2006-11-21 18:37:00,1.5923,1.5923,1.59204,1.59214,1882400009.0
2006-11-21 18:38:00,1.59216,1.59228,1.59199,1.59217,1539200007.0
2006-11-21 18:39:00,1.5922,1.59228,1.59205,1.59225,1764200009.0
2006-11-21 18:41:00,1.59213,1.59222,1.59188,1.59196,1218699996.0
2006-11-21 18:42:00,1.59208,1.59216,1.59186,1.59197,1152100000.0
2006-11-21 18:43:00,1.59207,1.59214,1.592,1.59213,348400002.0
2006-11-21 18:44:00,1.59208,1.5922,1.59191,1.59192,976299997.0
2006-11-21 18:45:00,1.59205,1.59213,1.59188,1.592,483900002.0
2006-11-21 18:46:00,1.59213,1.59227,1.59198,1.59198,364299998.0
2006-11-21 18:47:00,1.59207,1.59228,1.59207,1.59228,154499998.0
2006-11-21 18:48:00,1.59218,1.59232,1.59208,1.59229,1257300002.0
2006-11-21 18:49:00,1.5923,1.59236,1.59216,1.5923,378399998.0
2006-11-21 18:50:00,1.59229,1.59245,1.59221,1.59224,663100000.0
2006-11-21 18:51:00,1.59231,1.59248,1.59222,1.59235,1474500005.0
2006-11-21 18:52:00,1.5922,1.59245,1.59219,1.59245,1298700001.0
2006-11-21 18:53:00,1.5923,1.5924,1.59215,1.59228,1180599999.0
2006-11-21 18:54:00,1.5922,1.59236,1.5921,1.59225,699000005.0
2006-11-21 18:55:00,1.59229,1.59235,1.59212,1.59226,1616500016.0
2006-11-21 18:56:00,1.59235,1.59249,1.59223,1.59239,907000000.0
2006-11-21 18:57:00,1.59245,1.59245,1.59223,1.59231,794400003.0
2006-11-21 18:58:00,1.59237,1.5924,1.59216,1.59218,1094900008.0
2006-11-21 18:59:00,1.59223,1.59241,1.59212,1.59225,1714800010.0
2006-11-21 19:00:00,1.59236,1.59243,1.59221,1.59221,373599998.0
2006-11-21 19:01:00,1.59226,1.59234,1.59211,1.5923,380200004.0
2006-11-21 19:02:00,1.59227,1.5924,1.5921,1.59223,915400007.0
2006-11-21 19:03:00,1.5923,1.5923,1.5922,1.5922,428000003.0
2006-11-21 19:04:00,1.5922,1.5923,1.5922,1.5923,165800000.0
2006-11-21 19:05:00,1.59232,1.59243,1.59221,1.59239,623000001.0
2006-11-21 19:06:00,1.5924,1.59245,1.59225,1.59226,1940800006.0
2006-11-21 19:07:00,1.59226,1.59245,1.5922,1.59235,857899996.0
2006-11-21 19:08:00,1.59238,1.59243,1.59222,1.59222,1708600010.0
2006-11-21 19:09:00,1.59229,1.59239,1.59211,1.59216,1357400002.0
2006-11-21 19:10:00,1.59223,1.59239,1.59214,1.59233,764999999.0
2006-11-21 19:11:00,1.59229,1.59229,1.59208,1.59223,1348100001.0
2006-11-21 19:12:00,1.5922,1.59227,1.59207,1.59215,677999999.0
2006-11-21 19:13:00,1.59222,1.59243,1.59221,1.59243,613500000.0
2006-11-21 19:14:00,1.59227,1.59239,1.59223,1.59239,332300000.0
2006-11-21 19:15:00,1.59241,1.59245,1.59228,1.5924,1381600000.0
2006-11-21 19:16:00,1.59238,1.59238,1.59216,1.59216,470499998.0
2006-11-21 19:17:00,1.59234,1.59251,1.5922,1.59235,722100000.0
2006-11-21 19:18:00,1.59233,1.59239,1.59217,1.59218,640800004.0
2006-11-21 19:19:00,1.59224,1.59252,1.59224,1.5925,944400001.0
2006-11-21 19:20:00,1.59243,1.59252,1.59216,1.59248,964200001.0
2006-11-21 19:21:00,1.59229,1.59249,1.59229,1.5924,1052899998.0
2006-11-21 19:22:00,1.59242,1.5925,1.59234,1.59234,222800002.0
2006-11-21 19:23:00,1.59212,1.59244,1.59188,1.59216,599899999.0
2006-11-21 19:24:00,1.59234,1.59255,1.59233,1.59255,541100001.0
2006-11-21 19:25:00,1.59252,1.59259,1.59236,1.59236,1001500007.0
2006-11-21 19:26:00,1.59254,1.59269,1.59241,1.59255,1110000000.0
2006-11-21 19:27:00,1.59263,1.59279,1.59253,1.59253,1311000003.0
2006-11-21 19:28:00,1.59252,1.59272,1.59252,1.59266,487399998.0
2006-11-21 19:29:00,1.5925,1.59283,1.5925,1.59269,665999999.0
2006-11-21 19:31:00,1.59272,1.5928,1.59254,1.59272,1096099997.0
2006-11-21 19:32:00,1.59261,1.59278,1.59255,1.59268,587300003.0
2006-11-21 19:33:00,1.59257,1.59277,1.59257,1.59269,871599998.0
2006-11-21 19:34:00,1.59276,1.59285,1.59256,1.59268,1649000000.0
2006-11-21 19:35:00,1.59263,1.59281,1.59245,1.59281,725699996.0
2006-11-21 19:36:00,1.59281,1.59291,1.59266,1.59278,674000001.0
2006-11-21 19:37:00,1.59277,1.59279,1.59263,1.5927,366400003.0
2006-11-21 19:38:00,1.59256,1.59272,1.5925,1.59264,729000007.0
2006-11-21 19:39:00,1.59258,1.59265,1.59237,1.59255,1223900000.0
2006-11-21 19:40:00,1.59256,1.59257,1.5924,1.5924,562899999.0
2006-11-21 19:41:00,1.59243,1.59257,1.59237,1.59244,529500003.0
2006-11-21 19:42:00,1.59247,1.59253,1.59237,1.5925,685200003.0
2006-11-21 19:43:00,1.59252,1.59259,1.59238,1.59238,388299998.0
2006-11-21 19:44:00,1.59255,1.59258,1.59238,1.5924,994600002.0
2006-11-21 19:45:00,1.5925,1.59255,1.59233,1.59247,311400002.0
2006-11-21 19:46:00,1.59258,1.5926,1.59243,1.59259,729499999.0
2006-11-21 19:47:00,1.59256,1.59269,1.59241,1.59257,258799997.0
2006-11-21 19:48:00,1.59271,1.59273,1.59261,1.59268,464199998.0
2006-11-21 19:49:00,1.59271,1.5928,1.59261,1.59277,1324299997.0
2006-11-21 19:50:00,1.59267,1.59282,1.59256,1.59274,161699998.0
2006-11-21 19:51:00,1.59275,1.59292,1.59275,1.59287,400200002.0
2006-11-21 19:52:00,1.59289,1.59304,1.59285,1.59297,277599996.0
2006-11-21 19:53:00,1.59307,1.59311,1.59289,1.59289,533399994.0
2006-11-21 19:54:00,1.59302,1.59319,1.59294,1.59301,421800003.0
2006-11-21 19:55:00,1.59304,1.59312,1.59287,1.59311,536600000.0
2006-11-21 19:56:00,1.59312,1.59322,1.59296,1.5931,1173800003.0
2006-11-21 19:57:00,1.59304,1.59317,1.59294,1.59307,1281000004.0
2006-11-21 19:58:00,1.59294,1.59321,1.59294,1.59314,1679800009.0
2006-11-21 19:59:00,1.59315,1.59325,1.593,1.5931,1078800006.0
2006-11-21 20:00:00,1.59323,1.59323,1.59289,1.59289,701900001.0
2006-11-21 20:01:00,1.5929,1.59305,1.5928,1.59285,554400001.0
2006-11-21 20:02:00,1.59297,1.59301,1.59281,1.59291,518400000.0
2006-11-21 20:03:00,1.5929,1.59321,1.5929,1.59321,186600000.0
2006-11-21 20:04:00,1.59322,1.59325,1.5931,1.59318,371300001.0
2006-11-21 20:05:00,1.5932,1.5932,1.593,1.59305,529200003.0
2006-11-21 20:06:00,1.59317,1.59324,1.59312,1.59318,406500000.0
2006-11-21 20:07:00,1.59318,1.59325,1.5931,1.5932,209000005.0
2006-11-21 20:08:00,1.59325,1.59325,1.59308,1.5931,1462000007.0
2006-11-21 20:09:00,1.59307,1.59319,1.593,1.59307,337699997.0
2006-11-21 20:10:00,1.59298,1.59316,1.59298,1.59315,274200000.0
2006-11-21 20:11:00,1.59303,1.59319,1.593,1.59307,644099997.0
2006-11-21 20:12:00,1.59304,1.59323,1.59303,1.59305,317600003.0
2006-11-21 20:13:00,1.59297,1.59324,1.59297,1.59317,1590800000.0
2006-11-21 20:14:00,1.59321,1.59329,1.59306,1.59312,562299998.0
2006-11-21 20:15:00,1.5932,1.59331,1.59309,1.5932,1243499998.0
2006-11-21 20:16:00,1.59323,1.59323,1.59307,1.59307,1833100011.0
2006-11-21 20:17:00,1.59317,1.59329,1.59315,1.59329,442999997.0
2006-11-21 20:18:00,1.59318,1.59325,1.5931,1.5932,451600001.0
2006-11-21 20:19:00,1.5936,1.5936,1.5935,1.5935,620199995.0
2006-11-21 20:21:00,1.59306,1.59332,1.59306,1.59325,620199995.0
2006-11-21 20:22:00,1.59328,1.59334,1.59319,1.59324,402700003.0
2006-11-21 20:23:00,1.5932,1.59327,1.59298,1.59315,1424800001.0
2006-11-21 20:24:00,1.59314,1.59322,1.59297,1.59315,827099998.0
2006-11-21 20:25:00,1.59315,1.59323,1.59298,1.59312,822799993.0
2006-11-21 20:26:00,1.59324,1.59324,1.59307,1.59307,364799998.0
2006-11-21 20:27:00,1.59315,1.59332,1.59314,1.59332,409900006.0
2006-11-21 20:28:00,1.5933,1.5939,1.5933,1.5939,1690500001.0
2006-11-21 20:29:00,1.59337,1.59337,1.59305,1.59307,1690500001.0
2006-11-21 20:30:00,1.5936,1.5937,1.5934,1.5935,467199997.0
2006-11-21 20:31:00,1.5936,1.5937,1.5936,1.5936,467199997.0
2006-11-21 20:32:00,1.5935,1.5937,1.5935,1.5935,467199997.0
2006-11-21 20:33:00,1.5934,1.59345,1.59315,1.59315,467199997.0
2006-11-21 20:34:00,1.59332,1.5934,1.59315,1.5932,376999995.0
2006-11-21 20:35:00,1.59319,1.5934,1.59318,1.5934,655700005.0
2006-11-21 20:36:00,1.5932,1.59345,1.59312,1.59345,506100000.0
2006-11-21 20:37:00,1.59337,1.59347,1.5932,1.59335,772800003.0
2006-11-21 20:38:00,1.59335,1.5934,1.59316,1.5932,1621700006.0
2006-11-21 20:39:00,1.59312,1.59337,1.59311,1.5933,1333400007.0
2006-11-21 20:40:00,1.5933,1.59345,1.5932,1.59335,1290200008.0
2006-11-21 20:41:00,1.59324,1.59338,1.59304,1.59325,605399997.0
2006-11-21 20:42:00,1.59323,1.59347,1.59314,1.59332,345799998.0
2006-11-21 20:43:00,1.5934,1.59345,1.59319,1.59319,911399999.0
2006-11-21 20:44:00,1.59313,1.5934,1.59308,1.59324,1120100003.0
2006-11-21 20:45:00,1.59329,1.59341,1.59314,1.59328,859600005.0
2006-11-21 20:46:00,1.5933,1.59337,1.59309,1.59335,377499998.0
2006-11-21 20:47:00,1.5933,1.5933,1.59305,1.59318,595100000.0
2006-11-21 20:48:00,1.59326,1.59348,1.59313,1.59327,1375200005.0
2006-11-21 20:49:00,1.59335,1.59345,1.59316,1.59338,890900006.0
2006-11-21 20:50:00,1.59345,1.59345,1.59322,1.5934,1980599993.0
2006-11-21 20:51:00,1.59334,1.59342,1.59325,1.59336,487100008.0
2006-11-21 20:52:00,1.59343,1.59354,1.59326,1.59345,1466100007.0
2006-11-21 20:53:00,1.59348,1.59352,1.59333,1.5934,1703900008.0
2006-11-21 20:54:00,1.59337,1.59359,1.59337,1.59357,833900002.0
2006-11-21 20:55:00,1.59358,1.59358,1.59344,1.59347,489000001.0
2006-11-21 20:57:00,1.5937,1.5937,1.5935,1.5936,1741200007.0
2006-11-21 20:58:00,1.5937,1.5937,1.5937,1.5937,1741200007.0
2006-11-21 21:01:00,1.5936,1.5936,1.5934,1.5935,1741200007.0
2006-11-21 21:02:00,1.59347,1.59361,1.59337,1.59351,1741200007.0
2006-11-21 21:03:00,1.59343,1.59365,1.59341,1.59352,1667800007.0
2006-11-21 21:04:00,1.59352,1.59352,1.59332,1.59332,168700002.0
2006-11-21 21:05:00,1.59344,1.59364,1.59337,1.59357,1048999999.0
2006-11-21 21:06:00,1.59349,1.59361,1.59328,1.59354,474700002.0
2006-11-21 21:07:00,1.59357,1.59362,1.59343,1.59343,522499994.0
2006-11-21 21:08:00,1.5935,1.59361,1.59336,1.59353,286199999.0
2006-11-21 21:09:00,1.59353,1.59359,1.59335,1.59335,657799999.0
2006-11-21 21:10:00,1.5935,1.5936,1.59346,1.5936,878099995.0
2006-11-21 21:11:00,1.59357,1.59357,1.59339,1.5934,676100004.0
2006-11-21 21:12:00,1.5935,1.59357,1.59342,1.59355,226900005.0
2006-11-21 21:13:00,1.59341,1.5936,1.59341,1.5935,1128800010.0
2006-11-21 21:14:00,1.59344,1.59353,1.5933,1.59344,637899999.0
2006-11-21 21:15:00,1.59344,1.59358,1.5933,1.59345,845499998.0
2006-11-21 21:16:00,1.59322,1.59355,1.59322,1.59343,603500007.0
2006-11-21 21:17:00,1.59342,1.59359,1.59336,1.59337,1452600001.0
2006-11-21 21:18:00,1.5935,1.59366,1.59335,1.59335,604600001.0
2006-11-21 21:19:00,1.59352,1.59357,1.59333,1.59336,665600012.0
2006-11-21 21:20:00,1.5936,1.5936,1.5935,1.5935,1726500007.0
2006-11-21 21:22:00,1.5934,1.59367,1.59333,1.59346,1726500007.0
2006-11-21 21:23:00,1.59336,1.59351,1.5932,1.59339,1197999998.0
2006-11-21 21:24:00,1.59334,1.59349,1.59331,1.59343,610200004.0
2006-11-21 21:25:00,1.59341,1.59351,1.59307,1.59321,1447599995.0
2006-11-21 21:26:00,1.59327,1.59346,1.59327,1.59345,537599997.0
2006-11-21 21:27:00,1.59353,1.59382,1.59352,1.59382,548800009.0
2006-11-21 21:28:00,1.59379,1.59385,1.59355,1.59355,823300003.0
2006-11-21 21:29:00,1.59352,1.59369,1.5934,1.59353,579000000.0
2006-11-21 21:30:00,1.59342,1.59362,1.59342,1.59357,466899996.0
2006-11-21 21:31:00,1.59336,1.59357,1.59328,1.59334,678800000.0
2006-11-21 21:32:00,1.59348,1.59354,1.59326,1.59326,1914399999.0
2006-11-21 21:33:00,1.59327,1.59351,1.59327,1.59341,179999999.0
2006-11-21 21:34:00,1.59334,1.59354,1.59333,1.59342,1355199994.0
2006-11-21 21:35:00,1.59332,1.59352,1.59331,1.59348,1056999999.0
2006-11-21 21:36:00,1.59348,1.59357,1.59342,1.59345,323500000.0
2006-11-21 21:37:00,1.5935,1.59365,1.59345,1.59357,591900005.0
2006-11-21 21:38:00,1.59345,1.59365,1.59342,1.59358,485699998.0
2006-11-21 21:39:00,1.59347,1.59358,1.59347,1.59347,89400000.0
2006-11-21 21:40:00,1.59341,1.59355,1.59329,1.5934,475700000.0
2006-11-21 21:41:00,1.59318,1.59341,1.59312,1.59332,592700001.0
2006-11-21 21:42:00,1.59316,1.5934,1.59316,1.59329,487800000.0
2006-11-21 21:43:00,1.59318,1.59339,1.59311,1.59339,1307899999.0
2006-11-21 21:44:00,1.5934,1.5934,1.5931,1.59318,1231899993.0
2006-11-21 21:45:00,1.59325,1.59331,1.59303,1.59311,693200004.0
2006-11-21 21:46:00,1.59308,1.59336,1.59307,1.59336,1378300002.0
2006-11-21 21:47:00,1.5934,1.59348,1.59327,1.5933,1045400003.0
2006-11-21 21:48:00,1.59329,1.5936,1.59329,1.5936,397099996.0
2006-11-21 21:49:00,1.59356,1.59364,1.59341,1.59355,1279100000.0
2006-11-21 21:50:00,1.59347,1.59358,1.59341,1.59352,301499996.0
2006-11-21 21:51:00,1.59352,1.59364,1.59344,1.59348,640300005.0
2006-11-21 21:52:00,1.59358,1.59372,1.59342,1.59355,1371799996.0
2006-11-21 21:53:00,1.59352,1.59369,1.59352,1.59365,464899997.0
2006-11-21 21:54:00,1.59354,1.59363,1.59352,1.59353,348300002.0
2006-11-21 21:55:00,1.59346,1.59365,1.59339,1.59359,389300007.0
2006-11-21 21:56:00,1.59367,1.59378,1.59351,1.59353,504800001.0
2006-11-21 21:57:00,1.59354,1.59379,1.59354,1.59379,502599998.0
2006-11-21 21:58:00,1.59374,1.5938,1.59361,1.59375,728300002.0
2006-11-21 21:59:00,1.59368,1.59375,1.59359,1.5937,1079000004.0
2006-11-21 22:00:00,1.59366,1.59368,1.59337,1.59349,738899997.0
2006-11-21 22:01:00,1.5935,1.59365,1.5935,1.59365,264500002.0
2006-11-21 22:02:00,1.59365,1.59367,1.59338,1.59338,987699995.0
2006-11-21 22:03:00,1.59364,1.59366,1.59342,1.59356,546200003.0
2006-11-21 22:04:00,1.5935,1.59364,1.59335,1.59363,525299998.0
2006-11-21 22:05:00,1.59361,1.59366,1.59344,1.5936,487999999.0
2006-11-21 22:06:00,1.59363,1.59373,1.59348,1.59363,399100002.0
2006-11-21 22:07:00,1.59351,1.59371,1.59342,1.59363,220300004.0
2006-11-21 22:08:00,1.59367,1.59367,1.59346,1.59353,414100000.0
2006-11-21 22:09:00,1.59356,1.59368,1.59345,1.59363,394600003.0
2006-11-21 22:10:00,1.59355,1.59363,1.59342,1.59355,243399996.0
2006-11-21 22:11:00,1.59358,1.59365,1.5935,1.5936,272600006.0
2006-11-21 22:12:00,1.59358,1.59365,1.59349,1.5936,863000001.0
2006-11-21 22:13:00,1.59337,1.59364,1.59337,1.59356,233300000.0
2006-11-21 22:14:00,1.59363,1.59371,1.59354,1.59356,317499999.0
2006-11-21 22:15:00,1.59343,1.59371,1.59343,1.59359,935800001.0
2006-11-21 22:16:00,1.59331,1.59347,1.59327,1.59343,236600002.0
2006-11-21 22:17:00,1.5935,1.59358,1.59333,1.59338,472799997.0
2006-11-21 22:18:00,1.59342,1.59345,1.59327,1.59339,211199998.0
2006-11-21 22:19:00,1.5933,1.5935,1.59321,1.5935,408300005.0
2006-11-21 22:20:00,1.59345,1.59347,1.59325,1.59347,211000003.0
2006-11-21 22:21:00,1.59345,1.59354,1.59333,1.5934,295799995.0
2006-11-21 22:22:00,1.59352,1.5936,1.59339,1.59341,949700008.0
2006-11-21 22:23:00,1.5935,1.59357,1.59334,1.59345,271500000.0
2006-11-21 22:24:00,1.59332,1.59355,1.59327,1.59344,228400000.0
2006-11-21 22:25:00,1.59353,1.59358,1.59328,1.59328,586300003.0
2006-11-21 22:26:00,1.59326,1.59356,1.59326,1.5933,791999997.0
2006-11-21 22:27:00,1.59341,1.59349,1.59311,1.59311,266699998.0
2006-11-21 22:28:00,1.59327,1.59357,1.59325,1.59348,753000006.0
2006-11-21 22:29:00,1.59351,1.59357,1.59333,1.59343,739100012.0
2006-11-21 22:30:00,1.59346,1.59359,1.59331,1.59342,663200001.0
2006-11-21 22:31:00,1.5933,1.59352,1.5932,1.59352,225800000.0
2006-11-21 22:32:00,1.59348,1.59356,1.59336,1.59338,217600001.0
2006-11-21 22:33:00,1.59357,1.59369,1.59344,1.5935,322799998.0
2006-11-21 22:34:00,1.59356,1.59363,1.59342,1.59355,362599997.0
2006-11-21 22:35:00,1.5936,1.59368,1.59354,1.59362,143699998.0
2006-11-21 22:36:00,1.59363,1.59371,1.59346,1.59353,763600006.0
2006-11-21 22:37:00,1.59362,1.59367,1.59342,1.59349,394899994.0
2006-11-21 22:38:00,1.59356,1.59359,1.59333,1.5934,386899999.0
2006-11-21 22:39:00,1.59349,1.59357,1.59321,1.59335,727600003.0
2006-11-21 22:40:00,1.59355,1.59363,1.59327,1.59349,638999994.0
2006-11-21 22:41:00,1.5936,1.59369,1.5934,1.59352,558800008.0
2006-11-21 22:42:00,1.5934,1.59366,1.5934,1.59352,750400003.0
2006-11-21 22:43:00,1.59335,1.59357,1.59322,1.59355,1084000002.0
2006-11-21 22:44:00,1.5935,1.59354,1.59324,1.59342,402599997.0
2006-11-21 22:45:00,1.59337,1.59352,1.5932,1.5934,170900002.0
2006-11-21 22:46:00,1.59325,1.59342,1.59317,1.59338,205099998.0
2006-11-21 22:47:00,1.59332,1.59351,1.59332,1.5935,270900002.0
2006-11-21 22:48:00,1.59344,1.59344,1.59316,1.59344,490699999.0
2006-11-21 22:49:00,1.59348,1.59355,1.59325,1.59325,765000005.0
2006-11-21 22:50:00,1.59346,1.59348,1.59323,1.59323,137899998.0
2006-11-21 22:51:00,1.59322,1.59345,1.59318,1.59345,461400003.0
2006-11-21 22:52:00,1.59349,1.59358,1.59324,1.5933,340899996.0
2006-11-21 22:53:00,1.5935,1.5935,1.59332,1.59338,273899999.0
2006-11-21 22:54:00,1.59334,1.59348,1.59325,1.59341,392999997.0
2006-11-21 22:55:00,1.59338,1.5935,1.59331,1.59346,195699998.0
2006-11-21 22:56:00,1.59343,1.59354,1.59333,1.59345,326800003.0
2006-11-21 22:57:00,1.59318,1.59342,1.59318,1.59335,381200002.0
2006-11-21 22:58:00,1.59352,1.59358,1.59344,1.59348,160900004.0
2006-11-21 22:59:00,1.5935,1.59355,1.5931,1.5931,395799999.0
2006-11-21 23:00:00,1.59334,1.59336,1.59303,1.59308,91300000.0
2006-11-21 23:01:00,1.59358,1.59366,1.59342,1.59342,362499994.0
2006-11-21 23:02:00,1.5936,1.59365,1.5935,1.59358,167199995.0
2006-11-21 23:03:00,1.59354,1.59367,1.59335,1.59336,310799998.0
2006-11-21 23:04:00,1.59337,1.59364,1.59331,1.59364,197400000.0
2006-11-21 23:05:00,1.59344,1.59356,1.59331,1.59345,202800002.0
2006-11-21 23:06:00,1.59343,1.5936,1.59333,1.59345,202200002.0
2006-11-21 23:07:00,1.5936,1.59365,1.59347,1.59347,257100003.0
2006-11-21 23:08:00,1.59339,1.59359,1.59339,1.59359,165200004.0
2006-11-21 23:09:00,1.59355,1.59361,1.59355,1.59361,23100000.0
2006-11-21 23:10:00,1.59352,1.59361,1.59333,1.59341,132899999.0
2006-11-21 23:11:00,1.5935,1.59359,1.59331,1.59359,90100000.0
2006-11-21 23:12:00,1.59348,1.59359,1.59344,1.59358,253300000.0
2006-11-21 23:13:00,1.59357,1.59367,1.59348,1.59349,182500002.0
2006-11-21 23:14:00,1.5936,1.59367,1.59343,1.59355,239899998.0
2006-11-21 23:15:00,1.59353,1.59359,1.59339,1.59351,198399997.0
2006-11-21 23:16:00,1.59347,1.5936,1.59337,1.59357,272700005.0
2006-11-21 23:17:00,1.59358,1.5937,1.59345,1.5937,345600000.0
2006-11-21 23:18:00,1.59353,1.59367,1.59341,1.59364,288100004.0
2006-11-21 23:19:00,1.59365,1.59365,1.59343,1.59343,64700000.0
2006-11-21 23:20:00,1.59351,1.59358,1.59344,1.59358,83200000.0
2006-11-21 23:21:00,1.59359,1.59376,1.59359,1.59373,221399999.0
2006-11-21 23:22:00,1.5936,1.5937,1.5936,1.5937,12800000.0
2006-11-21 23:23:00,1.59378,1.59387,1.59371,1.59379,101500002.0
2006-11-21 23:24:00,1.59388,1.59388,1.59373,1.59373,60700000.0
2006-11-21 23:25:00,1.59383,1.59387,1.59363,1.5937,237000000.0
2006-11-21 23:26:00,1.5938,1.59385,1.5938,1.59385,85599998.0
2006-11-21 23:27:00,1.59368,1.59378,1.59329,1.59329,339400000.0
2006-11-21 23:28:00,1.59384,1.59384,1.59365,1.59379,302400000.0
2006-11-21 23:29:00,1.59366,1.59378,1.59355,1.59367,238000000.0
2006-11-21 23:30:00,1.5937,1.5937,1.59329,1.59329,219899999.0
2006-11-21 23:31:00,1.5937,1.59385,1.5937,1.59385,255100000.0
2006-11-21 23:32:00,1.59377,1.59384,1.5935,1.5938,174800002.0
2006-11-21 23:33:00,1.59399,1.5941,1.59384,1.59409,299700003.0
2006-11-21 23:34:00,1.59407,1.59415,1.59399,1.59415,184600004.0
2006-11-21 23:35:00,1.59413,1.59413,1.59399,1.59399,51900000.0
2006-11-21 23:36:00,1.594,1.5942,1.59392,1.59415,302199998.0
2006-11-21 23:37:00,1.59404,1.59404,1.59392,1.59392,47100000.0
2006-11-21 23:38:00,1.59405,1.59411,1.59389,1.59408,163000003.0
2006-11-21 23:39:00,1.59399,1.59413,1.59399,1.594,248200004.0
2006-11-21 23:40:00,1.59398,1.59407,1.59382,1.59394,187899999.0
2006-11-21 23:41:00,1.59402,1.59405,1.59379,1.59387,394600001.0
2006-11-21 23:42:00,1.594,1.59409,1.5938,1.5938,380400001.0
2006-11-21 23:43:00,1.59392,1.59403,1.59386,1.59386,187399998.0
2006-11-21 23:44:00,1.59395,1.59405,1.5938,1.59397,252000001.0
2006-11-21 23:45:00,1.59403,1.59403,1.59384,1.59395,233999999.0
2006-11-21 23:46:00,1.59386,1.59405,1.59382,1.59405,110299999.0
2006-11-21 23:47:00,1.594,1.594,1.5939,1.5939,26400000.0
2006-11-21 23:48:00,1.59386,1.59397,1.59382,1.59392,115000000.0
2006-11-21 23:49:00,1.59393,1.59402,1.5937,1.5938,101600001.0
2006-11-21 23:50:00,1.59366,1.59378,1.59362,1.59374,147900000.0
2006-11-21 23:51:00,1.59353,1.59375,1.59353,1.59375,206200003.0
2006-11-21 23:52:00,1.59383,1.59385,1.59358,1.59377,176100001.0
2006-11-21 23:53:00,1.59383,1.59383,1.59357,1.5937,194800002.0
2006-11-21 23:54:00,1.5937,1.59375,1.59344,1.59344,192500001.0
2006-11-21 23:55:00,1.59367,1.59382,1.59359,1.5938,325900001.0
2006-11-21 23:56:00,1.59369,1.59397,1.59367,1.59385,347900000.0
2006-11-21 23:57:00,1.59397,1.5941,1.59387,1.594,183400003.0
2006-11-21 23:58:00,1.59393,1.59407,1.59379,1.59386,389300001.0
2006-11-21 23:59:00,1.59395,1.59398,1.59361,1.59398,347899999.0
2006-11-22 00:00:00,1.59372,1.59386,1.59365,1.59383,304500002.0
2006-11-22 00:01:00,1.59363,1.59372,1.59354,1.59367,168400002.0
2006-11-22 00:02:00,1.59365,1.59375,1.59355,1.59355,87200000.0
2006-11-22 00:03:00,1.59362,1.59382,1.59362,1.59363,136300000.0
2006-11-22 00:04:00,1.59369,1.59382,1.59358,1.59369,186999999.0
2006-11-22 00:05:00,1.59372,1.59388,1.59372,1.59388,127099998.0
2006-11-22 00:06:00,1.59381,1.59395,1.59375,1.59382,112200000.0
2006-11-22 00:07:00,1.59373,1.59395,1.59368,1.59395,230000000.0
2006-11-22 00:08:00,1.59375,1.59391,1.59363,1.59388,318100000.0
2006-11-22 00:09:00,1.59327,1.59379,1.59324,1.59379,245499997.0
2006-11-22 00:10:00,1.59362,1.59393,1.59359,1.5937,366600003.0
2006-11-22 00:11:00,1.59374,1.59374,1.5932,1.59357,313000001.0
2006-11-22 00:12:00,1.5938,1.5938,1.59315,1.59317,338400002.0
2006-11-22 00:13:00,1.59395,1.59395,1.59372,1.59372,159199999.0
2006-11-22 00:14:00,1.59372,1.59386,1.59372,1.59372,270500001.0
2006-11-22 00:15:00,1.5938,1.5939,1.5938,1.5939,93700000.0
2006-11-22 00:16:00,1.59378,1.59393,1.59376,1.59379,315400005.0
2006-11-22 00:17:00,1.59379,1.59397,1.59369,1.5939,312299999.0
2006-11-22 00:18:00,1.59372,1.59395,1.59372,1.59392,213799999.0
2006-11-22 00:19:00,1.59378,1.594,1.59374,1.5939,244600002.0
2006-11-22 00:20:00,1.59386,1.59394,1.59366,1.59381,274300001.0
2006-11-22 00:21:00,1.59374,1.59391,1.59363,1.59376,356899999.0
2006-11-22 00:22:00,1.59361,1.5938,1.59361,1.5938,186000004.0
2006-11-22 00:23:00,1.59377,1.59387,1.59362,1.59362,180400004.0
2006-11-22 00:24:00,1.59366,1.59374,1.59343,1.59343,329099996.0
2006-11-22 00:25:00,1.5935,1.5937,1.59341,1.5937,443000003.0
2006-11-22 00:26:00,1.59375,1.59375,1.59355,1.59355,191000004.0
2006-11-22 00:27:00,1.5936,1.5937,1.5936,1.5937,56700001.0
2006-11-22 00:28:00,1.59375,1.59375,1.59354,1.59367,316100002.0
2006-11-22 00:29:00,1.59363,1.59363,1.59349,1.59349,35000000.0
2006-11-22 00:30:00,1.59358,1.59362,1.59339,1.59359,272399996.0
2006-11-22 00:31:00,1.59352,1.5937,1.59339,1.59357,291700004.0
2006-11-22 00:32:00,1.59345,1.59345,1.59331,1.59331,56700000.0
2006-11-22 00:33:00,1.59348,1.59361,1.59338,1.59342,187200002.0
2006-11-22 00:34:00,1.59338,1.59357,1.59331,1.59346,432999999.0
2006-11-22 00:35:00,1.59335,1.59353,1.59333,1.59346,128000000.0
2006-11-22 00:36:00,1.59351,1.59351,1.59345,1.59345,71100001.0
2006-11-22 00:37:00,1.59334,1.59348,1.59326,1.59341,183700000.0
2006-11-22 00:38:00,1.59353,1.59353,1.59346,1.59346,19200000.0
2006-11-22 00:39:00,1.5934,1.5935,1.5934,1.5935,43900000.0
2006-11-22 00:40:00,1.59355,1.59355,1.59341,1.59341,115600002.0
2006-11-22 00:41:00,1.59348,1.59355,1.59342,1.5935,78299999.0
2006-11-22 00:42:00,1.59339,1.59355,1.59334,1.59347,344199999.0
2006-11-22 00:43:00,1.59353,1.59364,1.59334,1.59355,282600004.0
2006-11-22 00:44:00,1.59361,1.59361,1.59338,1.5934,371299999.0
2006-11-22 00:45:00,1.59358,1.59358,1.59339,1.59339,164900002.0
2006-11-22 00:46:00,1.59349,1.59362,1.59337,1.59349,323600003.0
2006-11-22 00:47:00,1.59365,1.59365,1.59355,1.59355,103300002.0
2006-11-22 00:48:00,1.59313,1.59342,1.59292,1.59292,218799997.0
2006-11-22 00:49:00,1.59348,1.59361,1.59345,1.59357,353200006.0
2006-11-22 00:50:00,1.59358,1.59363,1.59338,1.59356,340700004.0
2006-11-22 00:51:00,1.59344,1.59351,1.5932,1.59341,222899998.0
2006-11-22 00:52:00,1.59353,1.59353,1.59325,1.59345,235800004.0
2006-11-22 00:53:00,1.59346,1.59348,1.5933,1.59336,378899999.0
2006-11-22 00:54:00,1.593,1.5934,1.59297,1.5934,329900006.0
2006-11-22 00:55:00,1.59331,1.59349,1.59329,1.59348,236399999.0
2006-11-22 00:56:00,1.5933,1.5935,1.5933,1.5935,224000001.0
2006-11-22 00:57:00,1.59342,1.59357,1.59325,1.59336,394500001.0
2006-11-22 00:58:00,1.59345,1.59355,1.59323,1.5934,278200001.0
2006-11-22 00:59:00,1.59325,1.59353,1.59325,1.59353,123700001.0
2006-11-22 01:00:00,1.59347,1.59348,1.59327,1.59336,197700001.0
2006-11-22 01:01:00,1.59338,1.59357,1.59333,1.5935,229100000.0
2006-11-22 01:02:00,1.59333,1.59351,1.59331,1.59351,186200004.0
2006-11-22 01:03:00,1.59355,1.5936,1.59331,1.59352,268300003.0
2006-11-22 01:04:00,1.59356,1.59361,1.59341,1.59352,360100005.0
2006-11-22 01:05:00,1.5935,1.59355,1.59333,1.59347,303200001.0
2006-11-22 01:06:00,1.59345,1.59355,1.59333,1.59345,164900002.0
2006-11-22 01:07:00,1.5934,1.59358,1.59338,1.59355,320400002.0
2006-11-22 01:08:00,1.5934,1.59352,1.59335,1.59352,192500000.0
2006-11-22 01:09:00,1.59351,1.5936,1.59346,1.59357,237200002.0
2006-11-22 01:10:00,1.59357,1.5936,1.59344,1.59344,157400000.0
2006-11-22 01:11:00,1.5935,1.59355,1.5935,1.59355,8800000.0
2006-11-22 01:12:00,1.59348,1.59355,1.59333,1.59333,261300000.0
2006-11-22 01:13:00,1.5935,1.59353,1.59323,1.59323,246199999.0
2006-11-22 01:14:00,1.59353,1.59363,1.59342,1.59349,256799999.0
2006-11-22 01:15:00,1.59357,1.59362,1.59341,1.59344,316499997.0
2006-11-22 01:16:00,1.59336,1.59354,1.59336,1.59354,98099998.0
2006-11-22 01:17:00,1.5936,1.59362,1.59311,1.59311,277999997.0
2006-11-22 01:18:00,1.5936,1.59367,1.5935,1.5935,266700003.0
2006-11-22 01:19:00,1.59362,1.59362,1.59336,1.59345,145500000.0
2006-11-22 01:20:00,1.59347,1.59358,1.59339,1.59347,372300000.0
2006-11-22 01:21:00,1.5935,1.5936,1.59333,1.5934,215399998.0
2006-11-22 01:22:00,1.59361,1.59361,1.59355,1.59355,103699998.0
2006-11-22 01:23:00,1.5935,1.59364,1.59349,1.59351,395500000.0
2006-11-22 01:24:00,1.59354,1.59366,1.59341,1.59348,459599999.0
2006-11-22 01:25:00,1.59325,1.59345,1.59325,1.59345,8000000.0
2006-11-22 01:26:00,1.59359,1.59366,1.59359,1.59366,38400000.0
2006-11-22 01:27:00,1.59358,1.59367,1.59343,1.5935,419699998.0
2006-11-22 01:28:00,1.59351,1.59359,1.59345,1.59352,113600001.0
2006-11-22 01:29:00,1.5935,1.5935,1.5933,1.5933,47800000.0
2006-11-22 01:30:00,1.59345,1.59367,1.59345,1.5936,227800000.0
2006-11-22 01:31:00,1.59353,1.59353,1.59338,1.59338,94299999.0
2006-11-22 01:32:00,1.59355,1.59355,1.59333,1.59348,438600001.0
2006-11-22 01:33:00,1.59356,1.59362,1.59345,1.59345,162099998.0
2006-11-22 01:34:00,1.59352,1.59372,1.59333,1.59355,376400002.0
2006-11-22 01:35:00,1.59335,1.59351,1.59335,1.59351,71299999.0
2006-11-22 01:36:00,1.59343,1.5936,1.59341,1.59357,141399999.0
2006-11-22 01:37:00,1.59343,1.59363,1.59343,1.59363,176900000.0
2006-11-22 01:38:00,1.59365,1.59376,1.59359,1.59376,249399998.0
2006-11-22 01:39:00,1.59357,1.59369,1.59344,1.5936,267900002.0
2006-11-22 01:40:00,1.59361,1.59363,1.59346,1.59349,179899997.0
2006-11-22 01:41:00,1.5936,1.59368,1.59347,1.59363,296100005.0
2006-11-22 01:42:00,1.59365,1.59371,1.59356,1.59356,261600006.0
2006-11-22 01:43:00,1.59351,1.59367,1.59347,1.5935,259099997.0
2006-11-22 01:44:00,1.59358,1.59363,1.59357,1.59362,65600000.0
2006-11-22 01:45:00,1.59362,1.59362,1.59341,1.59357,230900002.0
2006-11-22 01:46:00,1.59345,1.59362,1.59342,1.5936,334100001.0
2006-11-22 01:47:00,1.59355,1.59355,1.5934,1.5934,190900004.0
2006-11-22 01:48:00,1.59355,1.59357,1.59339,1.59342,227900002.0
2006-11-22 01:49:00,1.59315,1.59317,1.59289,1.59302,280000004.0
2006-11-22 01:50:00,1.59344,1.59358,1.5934,1.59343,252599996.0
2006-11-22 01:51:00,1.59349,1.59361,1.59348,1.5935,128300001.0
2006-11-22 01:52:00,1.5935,1.59354,1.59333,1.5934,378600003.0
2006-11-22 01:53:00,1.59356,1.59364,1.59344,1.59358,278800001.0
2006-11-22 01:54:00,1.59355,1.59355,1.59329,1.59334,151500001.0
2006-11-22 01:55:00,1.59347,1.59354,1.59329,1.5934,333500001.0
2006-11-22 01:56:00,1.59344,1.59353,1.59336,1.59353,70800000.0
2006-11-22 01:57:00,1.59349,1.59351,1.5934,1.59345,89500000.0
2006-11-22 01:58:00,1.59334,1.59348,1.59329,1.5933,282700002.0
2006-11-22 01:59:00,1.59342,1.59347,1.59328,1.5934,140699999.0
2006-11-22 02:00:00,1.59344,1.5935,1.5932,1.5934,255700001.0
2006-11-22 02:01:00,1.59328,1.59347,1.59328,1.59347,265199999.0
2006-11-22 02:02:00,1.59333,1.59348,1.59321,1.59334,232000002.0
2006-11-22 02:03:00,1.59326,1.59345,1.59326,1.59345,288599999.0
2006-11-22 02:04:00,1.59342,1.59342,1.59314,1.59334,325900001.0
2006-11-22 02:05:00,1.5933,1.59345,1.59317,1.59332,199799999.0
2006-11-22 02:06:00,1.5934,1.59345,1.59331,1.59339,236699998.0
2006-11-22 02:07:00,1.59332,1.59354,1.59328,1.59354,392000001.0
2006-11-22 02:08:00,1.59348,1.59348,1.59312,1.59312,304300004.0
2006-11-22 02:09:00,1.593,1.59365,1.59284,1.59341,212199997.0
2006-11-22 02:10:00,1.59343,1.59343,1.59332,1.59332,83900002.0
2006-11-22 02:11:00,1.59338,1.59338,1.59309,1.59316,203700000.0
2006-11-22 02:12:00,1.59322,1.59337,1.59322,1.59337,109800002.0
2006-11-22 02:13:00,1.59341,1.5935,1.59333,1.59335,332300004.0
2006-11-22 02:14:00,1.59338,1.59346,1.59328,1.59328,248900003.0
2006-11-22 02:15:00,1.59337,1.59348,1.59324,1.59324,199899999.0
2006-11-22 02:16:00,1.59342,1.59348,1.59321,1.59329,169200000.0
2006-11-22 02:17:00,1.59327,1.59344,1.59327,1.59344,62400000.0
2006-11-22 02:18:00,1.59324,1.59338,1.5932,1.59338,205200003.0
2006-11-22 02:19:00,1.59333,1.59342,1.59324,1.59324,221200002.0
2006-11-22 02:20:00,1.59321,1.59342,1.59321,1.59342,227800000.0
2006-11-22 02:21:00,1.59338,1.59355,1.59332,1.59345,293200001.0
2006-11-22 02:22:00,1.5934,1.59347,1.59329,1.59331,328000004.0
2006-11-22 02:23:00,1.59344,1.59351,1.59327,1.59332,253900002.0
2006-11-22 02:24:00,1.59338,1.59351,1.59329,1.5935,275799996.0
2006-11-22 02:25:00,1.59334,1.59341,1.59331,1.59336,67100000.0
2006-11-22 02:26:00,1.59324,1.59338,1.59324,1.59338,67800000.0
2006-11-22 02:27:00,1.59342,1.59352,1.59325,1.59325,212100000.0
2006-11-22 02:28:00,1.59334,1.59345,1.59319,1.59325,295299995.0
2006-11-22 02:29:00,1.59342,1.59354,1.59327,1.59345,217800000.0
2006-11-22 02:30:00,1.59341,1.59352,1.59328,1.59337,356699999.0
2006-11-22 02:31:00,1.59343,1.59343,1.59332,1.59332,79100002.0
2006-11-22 02:32:00,1.5934,1.59345,1.59322,1.59332,257100000.0
2006-11-22 02:33:00,1.5934,1.5934,1.5933,1.5933,75500000.0
2006-11-22 02:34:00,1.5934,1.5934,1.5933,1.5933,36000000.0
2006-11-22 02:35:00,1.59349,1.59354,1.59332,1.59348,484200002.0
2006-11-22 02:36:00,1.59288,1.59344,1.59267,1.59343,313300000.0
2006-11-22 02:37:00,1.59331,1.59354,1.59325,1.59338,275299998.0
2006-11-22 02:38:00,1.59338,1.59338,1.59326,1.59326,31300000.0
2006-11-22 02:39:00,1.5933,1.5934,1.5933,1.5934,34300000.0
2006-11-22 02:40:00,1.59344,1.59347,1.59344,1.59347,25600000.0
2006-11-22 02:41:00,1.59324,1.59339,1.59313,1.59326,295900002.0
2006-11-22 02:42:00,1.59322,1.59339,1.59319,1.59323,273899998.0
2006-11-22 02:43:00,1.5934,1.59348,1.59331,1.59331,152999999.0
2006-11-22 02:44:00,1.59326,1.59336,1.59326,1.5933,152100000.0
2006-11-22 02:45:00,1.59326,1.59336,1.5932,1.59327,192399999.0
2006-11-22 02:46:00,1.59327,1.59346,1.59317,1.59332,299300003.0
2006-11-22 02:47:00,1.5932,1.59345,1.5932,1.59345,280299998.0
2006-11-22 02:48:00,1.59327,1.5934,1.59267,1.59276,279699999.0
2006-11-22 02:49:00,1.59326,1.59338,1.59326,1.59338,29600000.0
2006-11-22 02:50:00,1.59315,1.59325,1.59274,1.59288,327700004.0
2006-11-22 02:51:00,1.59343,1.59343,1.59323,1.59325,165500002.0
2006-11-22 02:52:00,1.59329,1.59344,1.59324,1.59331,116100002.0
2006-11-22 02:53:00,1.59309,1.5934,1.59296,1.5934,279300003.0
2006-11-22 02:54:00,1.59337,1.5935,1.59328,1.59337,447999999.0
2006-11-22 02:55:00,1.59342,1.59347,1.5933,1.59331,278899998.0
2006-11-22 02:56:00,1.59334,1.59345,1.59327,1.59333,218699998.0
2006-11-22 02:57:00,1.59348,1.59348,1.59318,1.59329,262400001.0
2006-11-22 02:58:00,1.59325,1.59345,1.59325,1.59328,286400001.0
2006-11-22 02:59:00,1.59334,1.59347,1.59329,1.59343,360900001.0
2006-11-22 03:00:00,1.59333,1.59347,1.59321,1.59321,87300001.0
2006-11-22 03:01:00,1.59339,1.59348,1.59327,1.59333,484100002.0
2006-11-22 03:02:00,1.59324,1.59345,1.59307,1.59327,281099999.0
2006-11-22 03:03:00,1.59343,1.59348,1.59325,1.59348,186400002.0
2006-11-22 03:04:00,1.59341,1.59341,1.59322,1.59322,53200000.0
2006-11-22 03:05:00,1.5933,1.59343,1.5932,1.59328,264600002.0
2006-11-22 03:06:00,1.59329,1.59346,1.5932,1.59338,346899998.0
2006-11-22 03:07:00,1.59335,1.5934,1.5932,1.59328,178099999.0
2006-11-22 03:08:00,1.59338,1.5934,1.59321,1.59327,221099995.0
2006-11-22 03:09:00,1.59339,1.5934,1.59322,1.59326,188700002.0
2006-11-22 03:10:00,1.59322,1.59334,1.59313,1.5932,210399999.0
2006-11-22 03:11:00,1.59306,1.59325,1.59306,1.5931,189699998.0
2006-11-22 03:12:00,1.59317,1.59337,1.59306,1.59331,470300004.0
2006-11-22 03:13:00,1.59331,1.59331,1.59306,1.59315,188600002.0
2006-11-22 03:14:00,1.5931,1.59322,1.59295,1.59314,226500002.0
2006-11-22 03:15:00,1.59322,1.59331,1.59311,1.59311,197300000.0
2006-11-22 03:16:00,1.5931,1.59331,1.59295,1.59313,227600004.0
2006-11-22 03:17:00,1.59321,1.59341,1.59321,1.59335,106800000.0
2006-11-22 03:18:00,1.59329,1.5934,1.59325,1.59325,328800003.0
2006-11-22 03:19:00,1.59343,1.59347,1.59325,1.59338,278900003.0
2006-11-22 03:20:00,1.59326,1.59345,1.59326,1.59345,139900000.0
2006-11-22 03:21:00,1.59342,1.59342,1.59321,1.59333,139299996.0
2006-11-22 03:22:00,1.5932,1.59342,1.59308,1.59324,121899999.0
2006-11-22 03:23:00,1.5933,1.59342,1.59323,1.59335,197400002.0
2006-11-22 03:24:00,1.5933,1.59348,1.59328,1.59348,225100002.0
2006-11-22 03:25:00,1.59332,1.59344,1.59325,1.5933,395300000.0
2006-11-22 03:26:00,1.59332,1.59343,1.59321,1.59321,198199998.0
2006-11-22 03:27:00,1.59322,1.59343,1.59321,1.59327,406700001.0
2006-11-22 03:28:00,1.59334,1.5934,1.59327,1.59333,188399996.0
2006-11-22 03:29:00,1.59315,1.59337,1.59315,1.59337,90000000.0
2006-11-22 03:30:00,1.59331,1.59333,1.5932,1.59333,107100001.0
2006-11-22 03:31:00,1.59323,1.59333,1.59322,1.59332,32400000.0
2006-11-22 03:32:00,1.59306,1.59338,1.59306,1.59338,404300005.0
2006-11-22 03:33:00,1.59332,1.59341,1.59319,1.59328,431099999.0
2006-11-22 03:34:00,1.59313,1.59333,1.59279,1.59306,273500001.0
2006-11-22 03:35:00,1.59334,1.59343,1.59319,1.59343,265400000.0
2006-11-22 03:36:00,1.59341,1.59348,1.59334,1.59342,46900002.0
2006-11-22 03:37:00,1.59337,1.5935,1.59324,1.5933,240399997.0
2006-11-22 03:38:00,1.59333,1.59353,1.59327,1.59337,218400005.0
2006-11-22 03:39:00,1.59336,1.59358,1.59336,1.59358,49500000.0
2006-11-22 03:40:00,1.59358,1.59358,1.59324,1.59329,375300002.0
2006-11-22 03:41:00,1.59342,1.59349,1.59326,1.59333,442400004.0
2006-11-22 03:42:00,1.59334,1.59351,1.59334,1.59345,354600002.0
2006-11-22 03:43:00,1.59343,1.5935,1.59328,1.59328,293200000.0
2006-11-22 03:44:00,1.59353,1.59359,1.5934,1.5934,352299996.0
2006-11-22 03:45:00,1.59352,1.5936,1.59338,1.5935,503100001.0
2006-11-22 03:46:00,1.59346,1.59346,1.59322,1.59334,180599999.0
2006-11-22 03:47:00,1.59318,1.59342,1.59318,1.59342,119700003.0
2006-11-22 03:48:00,1.59333,1.59342,1.59315,1.59327,60600000.0
2006-11-22 03:49:00,1.59325,1.5933,1.59312,1.59318,110299999.0
2006-11-22 03:50:00,1.5933,1.59335,1.5932,1.59328,186900004.0
2006-11-22 03:51:00,1.59333,1.59333,1.59316,1.59324,221900001.0
2006-11-22 03:52:00,1.5931,1.5931,1.59278,1.59292,370700001.0
2006-11-22 03:53:00,1.59296,1.59302,1.5927,1.59278,364999996.0
2006-11-22 03:54:00,1.59283,1.59309,1.59283,1.59293,243699998.0
2006-11-22 03:55:00,1.59294,1.593,1.59274,1.593,183400000.0
2006-11-22 03:56:00,1.59278,1.59308,1.59278,1.59308,320099999.0
2006-11-22 03:57:00,1.59298,1.59307,1.5929,1.59301,165400000.0
2006-11-22 03:58:00,1.59285,1.59301,1.5928,1.59295,321100002.0
2006-11-22 03:59:00,1.59294,1.59302,1.5928,1.59291,370700000.0
2006-11-22 04:00:00,1.59309,1.59318,1.59294,1.593,176500002.0
2006-11-22 04:01:00,1.59287,1.59308,1.59281,1.59298,452800001.0
2006-11-22 04:02:00,1.593,1.59307,1.59292,1.59301,226300004.0
2006-11-22 04:03:00,1.59283,1.59307,1.59281,1.59297,239499993.0
2006-11-22 04:04:00,1.59302,1.59302,1.59294,1.59294,66300000.0
2006-11-22 04:05:00,1.5929,1.59298,1.59279,1.59292,295399998.0
2006-11-22 04:06:00,1.5928,1.59295,1.59277,1.59295,243000002.0
2006-11-22 04:07:00,1.59283,1.59304,1.5927,1.59286,358700004.0
2006-11-22 04:08:00,1.59292,1.59298,1.59277,1.59289,249700000.0
2006-11-22 04:09:00,1.59277,1.59292,1.59256,1.59285,270399999.0
2006-11-22 04:10:00,1.59275,1.59287,1.59271,1.59277,268400002.0
2006-11-22 04:11:00,1.5927,1.59285,1.59262,1.59275,301400001.0
2006-11-22 04:12:00,1.5927,1.59283,1.59264,1.59283,145100000.0
2006-11-22 04:13:00,1.59265,1.59271,1.59256,1.59261,176400002.0
2006-11-22 04:14:00,1.59269,1.59284,1.59267,1.59268,256199999.0
2006-11-22 04:15:00,1.59285,1.59285,1.5928,1.5928,83100002.0
2006-11-22 04:16:00,1.59275,1.59288,1.59257,1.5928,183900002.0
2006-11-22 04:17:00,1.5928,1.5928,1.5927,1.5927,103800000.0
2006-11-22 04:18:00,1.59264,1.59287,1.59264,1.59279,221299996.0
2006-11-22 04:19:00,1.59258,1.59281,1.59255,1.59268,345700002.0
2006-11-22 04:20:00,1.59282,1.59292,1.59263,1.59291,390600001.0
2006-11-22 04:21:00,1.59296,1.59296,1.59277,1.59277,150399999.0
2006-11-22 04:22:00,1.5926,1.59286,1.59254,1.59286,176300003.0
2006-11-22 04:23:00,1.59275,1.59285,1.5926,1.59267,347599999.0
2006-11-22 04:24:00,1.59285,1.59297,1.59274,1.59283,272499999.0
2006-11-22 04:25:00,1.59299,1.593,1.59269,1.59274,193500003.0
2006-11-22 04:26:00,1.59288,1.59295,1.5928,1.59295,321699998.0
2006-11-22 04:27:00,1.593,1.59304,1.59281,1.59291,259000001.0
2006-11-22 04:28:00,1.59287,1.59295,1.59277,1.59287,87899997.0
2006-11-22 04:29:00,1.5929,1.5929,1.59272,1.59272,85500000.0
2006-11-22 04:30:00,1.59275,1.5929,1.59261,1.59282,388200008.0
2006-11-22 04:31:00,1.59285,1.5929,1.59277,1.59283,91099999.0
2006-11-22 04:32:00,1.59278,1.59293,1.59274,1.59277,315999999.0
2006-11-22 04:33:00,1.59276,1.59282,1.59268,1.59277,39200000.0
2006-11-22 04:34:00,1.59264,1.59284,1.59263,1.59278,241900002.0
2006-11-22 04:35:00,1.5927,1.59292,1.59264,1.59292,170400000.0
2006-11-22 04:36:00,1.59283,1.59299,1.59271,1.5929,235000000.0
2006-11-22 04:37:00,1.59288,1.59294,1.59268,1.59278,397200001.0
2006-11-22 04:38:00,1.5927,1.59285,1.59269,1.59285,379600007.0
2006-11-22 04:39:00,1.59271,1.59291,1.59267,1.59289,275000000.0
2006-11-22 04:40:00,1.59291,1.59297,1.59278,1.59285,214900001.0
2006-11-22 04:41:00,1.59288,1.59294,1.59277,1.59291,393999996.0
2006-11-22 04:42:00,1.59293,1.593,1.59283,1.59283,273100002.0
2006-11-22 04:43:00,1.59288,1.59311,1.59288,1.59309,232100003.0
2006-11-22 04:44:00,1.5931,1.5931,1.5929,1.59304,422500004.0
2006-11-22 04:45:00,1.593,1.59309,1.59278,1.59278,202700001.0
2006-11-22 04:46:00,1.593,1.593,1.5929,1.5929,18400000.0
2006-11-22 04:47:00,1.593,1.59303,1.59281,1.59291,202700000.0
2006-11-22 04:48:00,1.5932,1.5932,1.59283,1.59286,211799999.0
2006-11-22 04:49:00,1.59306,1.5932,1.59297,1.59299,463600005.0
2006-11-22 04:50:00,1.59301,1.59301,1.59278,1.59289,139200000.0
2006-11-22 04:51:00,1.5929,1.593,1.5929,1.593,62500002.0
2006-11-22 04:52:00,1.5929,1.593,1.5929,1.593,25600000.0
2006-11-22 04:53:00,1.59308,1.59308,1.59281,1.5929,60700000.0
2006-11-22 04:54:00,1.59301,1.59303,1.59283,1.59291,240100000.0
2006-11-22 04:55:00,1.59285,1.59302,1.59285,1.59302,92600000.0
2006-11-22 04:56:00,1.5929,1.593,1.5929,1.593,41200000.0
2006-11-22 04:57:00,1.59302,1.5931,1.59289,1.59303,294400004.0
2006-11-22 04:58:00,1.59309,1.59325,1.5929,1.59311,464700002.0
2006-11-22 04:59:00,1.5933,1.5933,1.5932,1.5932,55900000.0
2006-11-22 05:00:00,1.59328,1.59333,1.59312,1.59314,284200000.0
2006-11-22 05:01:00,1.59308,1.59319,1.59305,1.59305,183100000.0
2006-11-22 05:02:00,1.59312,1.59327,1.59299,1.59308,239900000.0
2006-11-22 05:03:00,1.59328,1.59328,1.59309,1.59311,186199998.0
2006-11-22 05:04:00,1.5933,1.5933,1.5931,1.5931,289199999.0
2006-11-22 05:05:00,1.59319,1.59339,1.59313,1.59332,355700001.0
2006-11-22 05:06:00,1.59314,1.59332,1.59313,1.5933,342099999.0
2006-11-22 05:07:00,1.59335,1.59335,1.5932,1.59325,480800003.0
2006-11-22 05:08:00,1.59328,1.59328,1.59305,1.5931,227400001.0
2006-11-22 05:09:00,1.59325,1.59335,1.59309,1.59327,372500005.0
2006-11-22 05:10:00,1.59319,1.5933,1.59315,1.59327,50000000.0
2006-11-22 05:11:00,1.59332,1.59332,1.59305,1.59305,176599998.0
2006-11-22 05:12:00,1.59306,1.59329,1.59299,1.59329,178299999.0
2006-11-22 05:13:00,1.59324,1.59331,1.59313,1.59322,194999999.0
2006-11-22 05:14:00,1.5932,1.59327,1.59311,1.59313,178600001.0
2006-11-22 05:15:00,1.59305,1.59315,1.59291,1.59291,261899999.0
2006-11-22 05:16:00,1.59294,1.59308,1.59294,1.59308,91799999.0
2006-11-22 05:17:00,1.59306,1.59309,1.59297,1.59303,109800001.0
2006-11-22 05:18:00,1.59295,1.59312,1.5929,1.59307,241700001.0
2006-11-22 05:19:00,1.59303,1.59303,1.59286,1.59286,75000000.0
2006-11-22 05:20:00,1.59296,1.59313,1.59295,1.5931,250000002.0
2006-11-22 05:21:00,1.59296,1.5931,1.59278,1.593,293000000.0
2006-11-22 05:22:00,1.5931,1.59315,1.593,1.59306,257499999.0
2006-11-22 05:23:00,1.59297,1.5931,1.59288,1.59303,189200000.0
2006-11-22 05:24:00,1.59275,1.59308,1.59246,1.59292,303099997.0
2006-11-22 05:25:00,1.59308,1.59315,1.59291,1.59299,244400000.0
2006-11-22 05:26:00,1.59302,1.59315,1.59302,1.59315,75300000.0
2006-11-22 05:27:00,1.59298,1.59315,1.59279,1.5929,203800001.0
2006-11-22 05:28:00,1.5931,1.59315,1.5931,1.59315,4800000.0
2006-11-22 05:29:00,1.59308,1.59316,1.59293,1.59308,248699999.0
2006-11-22 05:30:00,1.59303,1.59311,1.59291,1.59294,337399996.0
2006-11-22 05:31:00,1.59304,1.59312,1.59304,1.59312,55200000.0
2006-11-22 05:32:00,1.593,1.59315,1.593,1.5931,226499997.0
2006-11-22 05:33:00,1.59288,1.59317,1.59288,1.59315,175899999.0
2006-11-22 05:34:00,1.59298,1.59313,1.5929,1.59307,265600003.0
2006-11-22 05:35:00,1.59288,1.59308,1.59288,1.59308,130100002.0
2006-11-22 05:36:00,1.593,1.59314,1.59287,1.59302,290199998.0
2006-11-22 05:37:00,1.59298,1.59305,1.59279,1.59295,353799999.0
2006-11-22 05:38:00,1.59309,1.59317,1.59283,1.59304,357400006.0
2006-11-22 05:39:00,1.59293,1.59316,1.59293,1.59307,204799998.0
2006-11-22 05:40:00,1.59315,1.59315,1.59291,1.59291,83100000.0
2006-11-22 05:41:00,1.59318,1.59325,1.59303,1.59303,161800000.0
2006-11-22 05:42:00,1.59303,1.59314,1.59297,1.59311,157300004.0
2006-11-22 05:43:00,1.59304,1.59331,1.59304,1.59326,235700003.0
2006-11-22 05:44:00,1.59313,1.59327,1.5931,1.59325,312800000.0
2006-11-22 05:45:00,1.59323,1.59332,1.59314,1.59317,175799997.0
2006-11-22 05:46:00,1.5932,1.59328,1.5931,1.5932,107000000.0
2006-11-22 05:47:00,1.59327,1.59332,1.59301,1.59317,318900000.0
2006-11-22 05:48:00,1.59334,1.59352,1.59329,1.59333,459400008.0
2006-11-22 05:49:00,1.59345,1.59345,1.5931,1.59315,396600000.0
2006-11-22 05:50:00,1.59329,1.59337,1.59316,1.59328,413500005.0
2006-11-22 05:51:00,1.59322,1.59336,1.5931,1.59317,240300000.0
2006-11-22 05:52:00,1.59306,1.59308,1.59285,1.59296,253100004.0
2006-11-22 05:53:00,1.59311,1.59326,1.593,1.59303,394899996.0
2006-11-22 05:54:00,1.59304,1.59324,1.59302,1.59317,247000001.0
2006-11-22 05:55:00,1.59306,1.5933,1.59303,1.5931,391300005.0
2006-11-22 05:56:00,1.59322,1.59326,1.59314,1.59317,130500002.0
2006-11-22 05:57:00,1.59322,1.59328,1.59304,1.5932,272500003.0
2006-11-22 05:58:00,1.59327,1.59327,1.59307,1.59307,293400002.0
2006-11-22 05:59:00,1.59325,1.5933,1.59309,1.5931,207499999.0
2006-11-22 06:00:00,1.59308,1.59308,1.59257,1.59274,157899999.0
2006-11-22 06:01:00,1.59281,1.59303,1.59275,1.59288,423500001.0
2006-11-22 06:02:00,1.59295,1.59296,1.5928,1.5928,131199998.0
2006-11-22 06:03:00,1.59282,1.59295,1.5928,1.59295,314899998.0
2006-11-22 06:04:00,1.59287,1.59294,1.59274,1.5928,266199998.0
2006-11-22 06:05:00,1.59295,1.59305,1.59284,1.59284,218499998.0
2006-11-22 06:06:00,1.59285,1.59293,1.5927,1.59285,380599999.0
2006-11-22 06:07:00,1.5928,1.59291,1.59259,1.59262,347400004.0
2006-11-22 06:08:00,1.59269,1.59284,1.59256,1.59272,476400006.0
2006-11-22 06:09:00,1.5929,1.59306,1.59286,1.59293,267899998.0
2006-11-22 06:10:00,1.59298,1.59314,1.59282,1.59293,424899998.0
2006-11-22 06:11:00,1.59329,1.59329,1.59301,1.5931,365000001.0
2006-11-22 06:12:00,1.59301,1.59325,1.59301,1.59325,145000002.0
2006-11-22 06:13:00,1.5931,1.59322,1.5931,1.59311,176699997.0
2006-11-22 06:14:00,1.59317,1.59325,1.59299,1.59302,197999998.0
2006-11-22 06:15:00,1.59315,1.59325,1.59315,1.59325,228400001.0
2006-11-22 06:16:00,1.59317,1.59328,1.59315,1.59317,146100001.0
2006-11-22 06:17:00,1.59328,1.59328,1.59307,1.59321,385199999.0
2006-11-22 06:18:00,1.5932,1.59328,1.59306,1.59324,267799999.0
2006-11-22 06:19:00,1.5931,1.59322,1.59293,1.59306,350199996.0
2006-11-22 06:20:00,1.5932,1.59329,1.59309,1.59314,309200004.0
2006-11-22 06:21:00,1.59317,1.59328,1.59309,1.59328,249499996.0
2006-11-22 06:22:00,1.59315,1.59322,1.59292,1.59305,319799996.0
2006-11-22 06:23:00,1.59308,1.59326,1.5929,1.59323,482799998.0
2006-11-22 06:24:00,1.59327,1.59334,1.59305,1.59324,236199998.0
2006-11-22 06:25:00,1.59328,1.5935,1.59328,1.59343,320400001.0
2006-11-22 06:26:00,1.59349,1.59352,1.59323,1.5934,347900002.0
2006-11-22 06:27:00,1.5935,1.59351,1.59334,1.59342,328800000.0
2006-11-22 06:28:00,1.59338,1.59345,1.5932,1.59336,211800002.0
2006-11-22 06:29:00,1.59347,1.59347,1.59332,1.5934,146100000.0
2006-11-22 06:30:00,1.59333,1.59333,1.59316,1.59328,152100001.0
2006-11-22 06:31:00,1.59319,1.59337,1.59319,1.59329,288099998.0
2006-11-22 06:32:00,1.59321,1.59335,1.59319,1.59332,421099998.0
2006-11-22 06:33:00,1.59327,1.59332,1.59314,1.59322,126200000.0
2006-11-22 06:34:00,1.59335,1.59335,1.59315,1.59327,248299998.0
2006-11-22 06:35:00,1.59326,1.59332,1.59315,1.59317,168400000.0
2006-11-22 06:36:00,1.59313,1.59327,1.59298,1.59314,193199998.0
2006-11-22 06:37:00,1.5933,1.5934,1.59317,1.59332,343800005.0
2006-11-22 06:38:00,1.59333,1.59333,1.59311,1.59312,328999999.0
2006-11-22 06:39:00,1.5931,1.59327,1.59304,1.59315,257300002.0
2006-11-22 06:40:00,1.59311,1.59325,1.59298,1.59311,246699998.0
2006-11-22 06:41:00,1.59317,1.59326,1.59293,1.59307,407100000.0
2006-11-22 06:42:00,1.5932,1.59324,1.593,1.59307,317600006.0
2006-11-22 06:43:00,1.59305,1.59315,1.59291,1.5931,228100002.0
2006-11-22 06:44:00,1.59278,1.59293,1.59261,1.59266,237200001.0
2006-11-22 06:45:00,1.59279,1.59313,1.59279,1.59297,411000000.0
2006-11-22 06:46:00,1.59291,1.5931,1.59285,1.59302,257700002.0
2006-11-22 06:47:00,1.593,1.59313,1.59286,1.59286,311499998.0
2006-11-22 06:48:00,1.59297,1.59309,1.59275,1.59302,373500001.0
2006-11-22 06:49:00,1.59305,1.59308,1.59291,1.59291,357099997.0
2006-11-22 06:50:00,1.59297,1.59314,1.59284,1.59303,257099998.0
2006-11-22 06:51:00,1.59309,1.59318,1.59294,1.593,257900002.0
2006-11-22 06:52:00,1.5932,1.59327,1.59307,1.59314,345900009.0
2006-11-22 06:53:00,1.59309,1.59323,1.59303,1.59323,228500000.0
2006-11-22 06:54:00,1.59309,1.59332,1.59309,1.59322,257800001.0
2006-11-22 06:55:00,1.59318,1.59325,1.59305,1.59325,285200002.0
2006-11-22 06:56:00,1.5931,1.59335,1.5931,1.59332,302000000.0
2006-11-22 06:57:00,1.59321,1.59337,1.59315,1.5933,358899996.0
2006-11-22 06:58:00,1.5933,1.59335,1.5933,1.59335,140300003.0
2006-11-22 06:59:00,1.59321,1.59335,1.59321,1.59332,317400002.0
2006-11-22 07:00:00,1.59329,1.5934,1.59315,1.59329,439200006.0
2006-11-22 07:01:00,1.5932,1.59335,1.5932,1.59335,189199997.0
2006-11-22 07:02:00,1.59333,1.59337,1.59325,1.59325,72000002.0
2006-11-22 07:03:00,1.59327,1.59338,1.59325,1.59338,137600002.0
2006-11-22 07:04:00,1.59311,1.59346,1.59311,1.59345,421799999.0
2006-11-22 07:05:00,1.59325,1.59345,1.59325,1.59338,258899999.0
2006-11-22 07:06:00,1.59335,1.59335,1.5932,1.5932,25600000.0
2006-11-22 07:07:00,1.59328,1.59341,1.59327,1.59334,126199999.0
2006-11-22 07:08:00,1.5932,1.59335,1.59312,1.59335,276299997.0
2006-11-22 07:09:00,1.5933,1.59349,1.59311,1.59322,271299998.0
2006-11-22 07:10:00,1.59305,1.59328,1.59305,1.59328,51900000.0
2006-11-22 07:11:00,1.59317,1.5934,1.59317,1.59333,294200001.0
2006-11-22 07:12:00,1.5933,1.59338,1.59319,1.59332,191399999.0
2006-11-22 07:13:00,1.59316,1.59341,1.59316,1.5933,101700000.0
2006-11-22 07:14:00,1.59318,1.59342,1.59318,1.59342,35000000.0
2006-11-22 07:15:00,1.59345,1.59345,1.5932,1.59338,362100006.0
2006-11-22 07:16:00,1.59335,1.59342,1.59322,1.59327,159100000.0
2006-11-22 07:17:00,1.59327,1.5934,1.59327,1.5934,163600000.0
2006-11-22 07:18:00,1.59331,1.59345,1.59325,1.5933,115799998.0
2006-11-22 07:19:00,1.59337,1.59337,1.59324,1.59324,52900002.0
2006-11-22 07:20:00,1.59323,1.59346,1.59323,1.59339,287800002.0
2006-11-22 07:21:00,1.59338,1.59341,1.59327,1.59331,185299999.0
2006-11-22 07:22:00,1.59315,1.59343,1.59315,1.59343,269399998.0
2006-11-22 07:23:00,1.59321,1.59335,1.59321,1.59335,92199999.0
2006-11-22 07:24:00,1.5934,1.5934,1.5932,1.5932,285800003.0
2006-11-22 07:25:00,1.59323,1.59343,1.59323,1.59343,292000002.0
2006-11-22 07:26:00,1.59347,1.59347,1.59312,1.59328,278200005.0
2006-11-22 07:27:00,1.59341,1.59344,1.59324,1.59332,302499999.0
2006-11-22 07:28:00,1.59347,1.5935,1.59322,1.59322,255400001.0
2006-11-22 07:29:00,1.59326,1.59342,1.59326,1.59334,220200000.0
2006-11-22 07:30:00,1.5932,1.59337,1.59306,1.59317,253899999.0
2006-11-22 07:31:00,1.59317,1.59339,1.593,1.59316,527200000.0
2006-11-22 07:32:00,1.5933,1.59344,1.59312,1.59317,323100002.0
2006-11-22 07:33:00,1.593,1.59331,1.59294,1.59319,465699997.0
2006-11-22 07:34:00,1.593,1.59338,1.59291,1.59333,169899999.0
2006-11-22 07:35:00,1.59338,1.59345,1.59326,1.59338,189600001.0
2006-11-22 07:36:00,1.59343,1.59347,1.59335,1.5934,23200000.0
2006-11-22 07:37:00,1.59344,1.59344,1.59326,1.59333,279099999.0
2006-11-22 07:38:00,1.59333,1.59339,1.59321,1.59327,294800000.0
2006-11-22 07:39:00,1.59333,1.59341,1.59316,1.59322,298499999.0
2006-11-22 07:40:00,1.59318,1.59333,1.59305,1.59325,213800001.0
2006-11-22 07:41:00,1.59329,1.59329,1.59289,1.59317,321300000.0
2006-11-22 07:42:00,1.59306,1.59327,1.59301,1.59327,326400002.0
2006-11-22 07:43:00,1.59312,1.59332,1.5931,1.59332,376100001.0
2006-11-22 07:44:00,1.59311,1.59338,1.59311,1.59312,374500000.0
2006-11-22 07:45:00,1.59335,1.59338,1.5932,1.5932,331099998.0
2006-11-22 07:46:00,1.59333,1.59335,1.59313,1.59328,203200004.0
2006-11-22 07:47:00,1.59333,1.59341,1.59322,1.59324,274700003.0
2006-11-22 07:48:00,1.59338,1.59342,1.59324,1.5933,302500006.0
2006-11-22 07:49:00,1.59326,1.59336,1.5932,1.59326,169200002.0
2006-11-22 07:50:00,1.59313,1.59323,1.59312,1.59322,108899998.0
2006-11-22 07:51:00,1.59328,1.59337,1.5931,1.5931,276899996.0
2006-11-22 07:52:00,1.59329,1.5934,1.59315,1.59315,439000003.0
2006-11-22 07:53:00,1.59334,1.59334,1.59316,1.59325,115100002.0
2006-11-22 07:54:00,1.59308,1.59333,1.5929,1.59324,317900001.0
2006-11-22 07:55:00,1.5932,1.5933,1.5932,1.5933,8200000.0
2006-11-22 07:56:00,1.59318,1.5933,1.59315,1.59315,184000000.0
2006-11-22 07:57:00,1.59319,1.59329,1.59319,1.59321,73500000.0
2006-11-22 07:58:00,1.59314,1.59327,1.59314,1.59327,76699997.0
2006-11-22 07:59:00,1.59328,1.59335,1.59319,1.5933,277000001.0
2006-11-22 08:00:00,1.59323,1.59324,1.59308,1.59311,106300002.0
2006-11-22 08:01:00,1.59325,1.59334,1.59311,1.59327,408900004.0
2006-11-22 08:02:00,1.59335,1.59335,1.59307,1.59318,253699999.0
2006-11-22 08:03:00,1.59307,1.5933,1.59307,1.5933,149200003.0
2006-11-22 08:04:00,1.59302,1.59314,1.59264,1.59266,214100003.0
2006-11-22 08:05:00,1.59337,1.59338,1.59332,1.59333,149399998.0
2006-11-22 08:06:00,1.59332,1.59334,1.59301,1.59301,272199999.0
2006-11-22 08:07:00,1.59329,1.59331,1.59302,1.59324,282800003.0
2006-11-22 08:08:00,1.59308,1.59327,1.59294,1.59305,391600002.0
2006-11-22 08:09:00,1.5932,1.59343,1.59308,1.59328,193399999.0
2006-11-22 08:10:00,1.59293,1.59335,1.59293,1.5933,149600000.0
2006-11-22 08:11:00,1.5929,1.59303,1.59271,1.59276,354499998.0
2006-11-22 08:12:00,1.59328,1.59343,1.5932,1.59325,373800006.0
2006-11-22 08:13:00,1.59333,1.59342,1.59319,1.59334,460200005.0
2006-11-22 08:14:00,1.5933,1.59344,1.59316,1.5933,322600001.0
2006-11-22 08:15:00,1.59303,1.59357,1.59288,1.59357,278400005.0
2006-11-22 08:16:00,1.59308,1.59335,1.59308,1.59335,56700000.0
2006-11-22 08:17:00,1.59332,1.59336,1.59317,1.59317,316900001.0
2006-11-22 08:18:00,1.59335,1.5935,1.59314,1.59326,223500001.0
2006-11-22 08:19:00,1.59332,1.59344,1.59319,1.59344,299400003.0
2006-11-22 08:20:00,1.59335,1.59347,1.59329,1.59335,340700000.0
2006-11-22 08:21:00,1.59335,1.59353,1.59315,1.59345,316199999.0
2006-11-22 08:22:00,1.59346,1.59356,1.59339,1.59348,289399998.0
2006-11-22 08:23:00,1.59355,1.59355,1.5933,1.5933,179999997.0
2006-11-22 08:24:00,1.59342,1.59353,1.59333,1.59353,220700000.0
2006-11-22 08:25:00,1.59352,1.59352,1.59337,1.59337,124500001.0
2006-11-22 08:26:00,1.59343,1.59351,1.59328,1.5934,184200002.0
2006-11-22 08:27:00,1.59311,1.59345,1.59311,1.59345,271500002.0
2006-11-22 08:28:00,1.59343,1.59348,1.59329,1.59329,206299999.0
2006-11-22 08:29:00,1.59345,1.59349,1.59282,1.59296,270400000.0
2006-11-22 08:30:00,1.59332,1.59345,1.59332,1.59345,55899998.0
2006-11-22 08:31:00,1.59335,1.59347,1.59321,1.59333,285200002.0
2006-11-22 08:32:00,1.59338,1.59352,1.59326,1.59332,189499997.0
2006-11-22 08:33:00,1.59324,1.59333,1.59307,1.5932,324299999.0
2006-11-22 08:34:00,1.59323,1.59335,1.59315,1.59328,225800002.0
2006-11-22 08:35:00,1.59327,1.59333,1.59306,1.59318,249499999.0
2006-11-22 08:36:00,1.5933,1.59338,1.59314,1.59314,54400000.0
2006-11-22 08:37:00,1.59333,1.59339,1.59319,1.59332,268299998.0
2006-11-22 08:38:00,1.59255,1.59312,1.59242,1.59299,416000002.0
2006-11-22 08:39:00,1.59325,1.59337,1.59325,1.59337,140900004.0
2006-11-22 08:40:00,1.59317,1.59335,1.59313,1.59331,363499999.0
2006-11-22 08:41:00,1.59334,1.59338,1.59318,1.59323,292099997.0
2006-11-22 08:42:00,1.59325,1.59334,1.59311,1.59311,311899998.0
2006-11-22 08:43:00,1.59309,1.59317,1.59295,1.59306,254700002.0
2006-11-22 08:44:00,1.59295,1.59315,1.59293,1.59306,306800004.0
2006-11-22 08:45:00,1.59322,1.59328,1.59293,1.59317,181000001.0
2006-11-22 08:46:00,1.59297,1.59316,1.59293,1.59299,332900000.0
2006-11-22 08:47:00,1.59307,1.5932,1.59297,1.59301,340099998.0
2006-11-22 08:48:00,1.59295,1.5931,1.59278,1.59307,246799996.0
2006-11-22 08:49:00,1.59295,1.59302,1.59283,1.5929,310100001.0
2006-11-22 08:50:00,1.59289,1.59305,1.5928,1.59298,281200001.0
2006-11-22 08:51:00,1.59303,1.59309,1.5929,1.59294,99800001.0
2006-11-22 08:52:00,1.59316,1.59323,1.59316,1.59323,10400000.0
2006-11-22 08:53:00,1.59318,1.59323,1.59308,1.59316,296300000.0
2006-11-22 08:54:00,1.59315,1.59325,1.59302,1.59306,391099995.0
2006-11-22 08:55:00,1.59318,1.59318,1.59301,1.59301,69500002.0
2006-11-22 08:56:00,1.59296,1.59303,1.59289,1.5929,44000000.0
2006-11-22 08:57:00,1.59312,1.59329,1.59308,1.59329,159100002.0
2006-11-22 08:58:00,1.59307,1.59322,1.59298,1.59307,240999999.0
2006-11-22 08:59:00,1.59324,1.59331,1.59317,1.59323,112599999.0
2006-11-22 09:00:00,1.59327,1.5934,1.59318,1.59323,614000009.0
2006-11-22 09:01:00,1.59331,1.59353,1.59325,1.59338,205599998.0
2006-11-22 09:02:00,1.59345,1.59361,1.59345,1.59357,247600000.0
2006-11-22 09:03:00,1.59351,1.59369,1.59344,1.59354,318099999.0
2006-11-22 09:04:00,1.59369,1.59377,1.59354,1.59364,204799996.0
2006-11-22 09:05:00,1.59365,1.59367,1.59351,1.59362,186800002.0
2006-11-22 09:06:00,1.59358,1.59365,1.59346,1.59357,204400000.0
2006-11-22 09:07:00,1.59355,1.59367,1.59347,1.5936,235999996.0
2006-11-22 09:08:00,1.59358,1.59358,1.59348,1.59349,65499999.0
2006-11-22 09:09:00,1.59356,1.59362,1.59343,1.59343,316999998.0
2006-11-22 09:10:00,1.59346,1.59346,1.59331,1.59332,307000002.0
2006-11-22 09:11:00,1.59349,1.59357,1.59335,1.59335,305900001.0
2006-11-22 09:12:00,1.59328,1.59348,1.59326,1.59329,269900001.0
2006-11-22 09:13:00,1.59342,1.59344,1.59327,1.59342,311100001.0
2006-11-22 09:14:00,1.59331,1.59347,1.5932,1.59332,220299998.0
2006-11-22 09:15:00,1.59315,1.59329,1.59306,1.5932,333100001.0
2006-11-22 09:16:00,1.59329,1.59331,1.59315,1.5932,196600000.0
2006-11-22 09:17:00,1.59321,1.59335,1.59314,1.59324,329999998.0
2006-11-22 09:18:00,1.59328,1.59331,1.59326,1.59331,58400002.0
2006-11-22 09:19:00,1.59318,1.59318,1.59303,1.59307,69699999.0
2006-11-22 09:20:00,1.59308,1.59308,1.59268,1.59268,186000001.0
2006-11-22 09:21:00,1.59279,1.59279,1.59254,1.59259,41000000.0
2006-11-22 09:22:00,1.59284,1.59294,1.59277,1.59287,133400000.0
2006-11-22 09:23:00,1.59295,1.59295,1.59274,1.59279,242500004.0
2006-11-22 09:24:00,1.59277,1.59301,1.59277,1.593,420300000.0
2006-11-22 09:25:00,1.59305,1.59313,1.59293,1.59313,190600001.0
2006-11-22 09:26:00,1.59291,1.59302,1.59274,1.59285,224499998.0
2006-11-22 09:27:00,1.59294,1.59303,1.59271,1.59296,220799999.0
2006-11-22 09:28:00,1.59301,1.59302,1.59275,1.59288,262300002.0
2006-11-22 09:29:00,1.59277,1.59295,1.59274,1.5929,326399999.0
2006-11-22 09:30:00,1.59293,1.59293,1.59287,1.59287,50300001.0
2006-11-22 09:31:00,1.5929,1.59291,1.59272,1.59272,349300006.0
2006-11-22 09:32:00,1.59253,1.59268,1.59232,1.59234,92700000.0
2006-11-22 09:33:00,1.59209,1.59221,1.59185,1.59198,306700006.0
2006-11-22 09:34:00,1.59196,1.5922,1.59196,1.5922,251399999.0
2006-11-22 09:35:00,1.59233,1.59241,1.59216,1.5922,231300000.0
2006-11-22 09:36:00,1.59218,1.59225,1.59204,1.59205,281599996.0
2006-11-22 09:37:00,1.59227,1.5924,1.59222,1.59233,33600001.0
2006-11-22 09:38:00,1.59242,1.59242,1.59205,1.59212,345700004.0
2006-11-22 09:39:00,1.59227,1.59228,1.59191,1.59227,247000001.0
2006-11-22 09:40:00,1.59224,1.59234,1.59212,1.59227,249700003.0
2006-11-22 09:41:00,1.59228,1.59237,1.59214,1.59225,228000002.0
2006-11-22 09:42:00,1.59232,1.59239,1.59218,1.59228,272599999.0
2006-11-22 09:43:00,1.59233,1.59237,1.59213,1.59213,345700002.0
2006-11-22 09:44:00,1.5921,1.5922,1.592,1.59201,138999999.0
2006-11-22 09:45:00,1.5923,1.59246,1.59219,1.59237,302700000.0
2006-11-22 09:46:00,1.59237,1.59254,1.59222,1.59222,373500001.0
2006-11-22 09:47:00,1.59221,1.59241,1.59221,1.59238,255300000.0
2006-11-22 09:48:00,1.5924,1.59246,1.5922,1.59231,542099995.0
2006-11-22 09:49:00,1.59233,1.5925,1.59222,1.59228,421799997.0
2006-11-22 09:50:00,1.59248,1.59248,1.59222,1.59236,352500001.0
2006-11-22 09:51:00,1.5924,1.59248,1.59217,1.59233,231699999.0
2006-11-22 09:52:00,1.5923,1.59246,1.5923,1.59246,23600000.0
2006-11-22 09:53:00,1.5924,1.59258,1.59233,1.5925,323600003.0
2006-11-22 09:54:00,1.59248,1.59259,1.59234,1.59234,200799998.0
2006-11-22 09:55:00,1.5925,1.59258,1.5922,1.59247,267599999.0
2006-11-22 09:56:00,1.59248,1.59252,1.59237,1.5924,241800001.0
2006-11-22 09:57:00,1.59253,1.59258,1.59233,1.59233,333500003.0
2006-11-22 09:58:00,1.59231,1.59231,1.59212,1.59212,166199999.0
2006-11-22 09:59:00,1.59206,1.59221,1.592,1.59217,319600001.0
2006-11-22 10:00:00,1.59211,1.59218,1.59192,1.59208,191199999.0
2006-11-22 10:01:00,1.5921,1.59216,1.59199,1.59215,401699999.0
2006-11-22 10:02:00,1.59192,1.59215,1.59188,1.5921,396300006.0
2006-11-22 10:03:00,1.59216,1.59223,1.59206,1.59214,391399998.0
2006-11-22 10:04:00,1.59204,1.59221,1.59198,1.59216,435200003.0
2006-11-22 10:05:00,1.59198,1.59228,1.59198,1.59226,483500003.0
2006-11-22 10:06:00,1.59209,1.59225,1.59201,1.59219,274099997.0
2006-11-22 10:07:00,1.59222,1.59222,1.59193,1.59201,378499997.0
2006-11-22 10:08:00,1.59193,1.59223,1.59192,1.59223,342100001.0
2006-11-22 10:09:00,1.59213,1.59226,1.59204,1.5922,324600002.0
2006-11-22 10:10:00,1.5921,1.59222,1.592,1.59215,299000001.0
2006-11-22 10:11:00,1.59214,1.59231,1.59212,1.59216,244700001.0
2006-11-22 10:12:00,1.59217,1.59243,1.59215,1.5923,297200003.0
2006-11-22 10:13:00,1.59245,1.59245,1.59232,1.59232,50100000.0
2006-11-22 10:14:00,1.59235,1.59243,1.59217,1.5924,288899997.0
2006-11-22 10:15:00,1.5924,1.59241,1.59223,1.59232,218899998.0
2006-11-22 10:16:00,1.59233,1.59242,1.59225,1.59239,458400001.0
2006-11-22 10:17:00,1.59234,1.59245,1.5922,1.59233,257100004.0
2006-11-22 10:18:00,1.59226,1.59243,1.59216,1.59243,435100002.0
2006-11-22 10:19:00,1.59242,1.59243,1.59225,1.59231,301599999.0
2006-11-22 10:20:00,1.59209,1.59228,1.59209,1.59228,92400002.0
2006-11-22 10:21:00,1.59223,1.59241,1.59212,1.59222,239099999.0
2006-11-22 10:22:00,1.59225,1.59237,1.5922,1.59233,80700001.0
2006-11-22 10:23:00,1.59243,1.59243,1.59221,1.59234,272000000.0
2006-11-22 10:24:00,1.59235,1.59235,1.59203,1.59217,266100002.0
2006-11-22 10:25:00,1.59222,1.59226,1.59183,1.59183,512899998.0
2006-11-22 10:26:00,1.59194,1.59207,1.59185,1.592,149399999.0
2006-11-22 10:27:00,1.59195,1.59215,1.59195,1.59207,291499999.0
2006-11-22 10:28:00,1.59205,1.59208,1.59189,1.592,300200001.0
2006-11-22 10:29:00,1.59213,1.59216,1.59193,1.59207,373800005.0
2006-11-22 10:30:00,1.59194,1.59213,1.59191,1.592,232800002.0
2006-11-22 10:31:00,1.59192,1.59205,1.5918,1.59184,396699997.0
2006-11-22 10:32:00,1.59173,1.59193,1.59163,1.59178,412900003.0
2006-11-22 10:33:00,1.59176,1.59198,1.59172,1.59179,288499997.0
2006-11-22 10:34:00,1.59192,1.59198,1.59157,1.59157,299999998.0
2006-11-22 10:35:00,1.59144,1.59155,1.59135,1.59151,350500001.0
2006-11-22 10:36:00,1.5916,1.59167,1.59151,1.59155,202999998.0
2006-11-22 10:37:00,1.59151,1.59161,1.59142,1.59152,307200001.0
2006-11-22 10:38:00,1.59142,1.59162,1.59137,1.59152,117700000.0
2006-11-22 10:39:00,1.59148,1.59151,1.59136,1.59143,306900003.0
2006-11-22 10:40:00,1.5912,1.59142,1.5912,1.59129,339000002.0
2006-11-22 10:41:00,1.59128,1.59129,1.59107,1.59107,316500003.0
2006-11-22 10:42:00,1.59121,1.59136,1.59108,1.59121,281099997.0
2006-11-22 10:43:00,1.59125,1.59137,1.59084,1.59117,411900000.0
2006-11-22 10:44:00,1.591,1.5911,1.5908,1.59103,270000003.0
2006-11-22 10:45:00,1.59095,1.59095,1.59075,1.5909,316099997.0
2006-11-22 10:46:00,1.59067,1.59105,1.59063,1.59091,258000001.0
2006-11-22 10:47:00,1.591,1.591,1.59073,1.59073,169200004.0
2006-11-22 10:48:00,1.5908,1.59105,1.5908,1.59105,349399999.0
2006-11-22 10:49:00,1.591,1.59112,1.59096,1.59112,274099997.0
2006-11-22 10:50:00,1.59099,1.59129,1.59099,1.59119,264300005.0
2006-11-22 10:51:00,1.59111,1.59128,1.59092,1.59117,516900005.0
2006-11-22 10:52:00,1.591,1.59118,1.59093,1.59102,365100007.0
2006-11-22 10:53:00,1.59111,1.59121,1.591,1.59113,222800000.0
2006-11-22 10:54:00,1.59106,1.59118,1.59101,1.59112,204100003.0
2006-11-22 10:55:00,1.59091,1.59121,1.59091,1.59107,373300002.0
2006-11-22 10:56:00,1.59111,1.5912,1.59089,1.59114,329199999.0
2006-11-22 10:57:00,1.59111,1.59117,1.59095,1.59114,324800000.0
2006-11-22 10:58:00,1.59117,1.59126,1.59112,1.59115,207500004.0
2006-11-22 10:59:00,1.59129,1.59129,1.59093,1.59093,199000003.0
2006-11-22 11:00:00,1.59109,1.59124,1.59103,1.59103,221699998.0
2006-11-22 11:01:00,1.5911,1.5913,1.5911,1.59124,111200001.0
2006-11-22 11:02:00,1.59116,1.59127,1.59112,1.59127,354899999.0
2006-11-22 11:03:00,1.59118,1.59121,1.59103,1.59105,285099999.0
2006-11-22 11:04:00,1.59105,1.59118,1.59081,1.59109,137400001.0
2006-11-22 11:05:00,1.59102,1.59122,1.59101,1.59122,129600001.0
2006-11-22 11:06:00,1.59122,1.59122,1.59114,1.59114,84000001.0
2006-11-22 11:07:00,1.59105,1.59122,1.59096,1.59114,323699996.0
2006-11-22 11:08:00,1.59119,1.59133,1.59119,1.59133,64600001.0
2006-11-22 11:09:00,1.59136,1.5917,1.59135,1.5917,241900003.0
2006-11-22 11:10:00,1.59144,1.59159,1.59119,1.5913,188600000.0
2006-11-22 11:11:00,1.59133,1.59147,1.59125,1.5914,327399999.0
2006-11-22 11:12:00,1.59141,1.5915,1.59129,1.59136,230500002.0
2006-11-22 11:13:00,1.59158,1.59172,1.5914,1.59161,358200000.0
2006-11-22 11:14:00,1.59169,1.59173,1.59153,1.59165,330100001.0
2006-11-22 11:15:00,1.59155,1.59173,1.59145,1.59173,193899999.0
2006-11-22 11:16:00,1.59164,1.59173,1.59156,1.59173,274900001.0
2006-11-22 11:17:00,1.59151,1.59174,1.59151,1.59161,251600000.0
2006-11-22 11:18:00,1.59148,1.59164,1.59146,1.59164,217200002.0
2006-11-22 11:19:00,1.5916,1.59165,1.59146,1.59158,308800002.0
2006-11-22 11:20:00,1.59154,1.59163,1.59144,1.59158,306599999.0
2006-11-22 11:21:00,1.59158,1.59165,1.59148,1.59164,395200005.0
2006-11-22 11:22:00,1.59154,1.59169,1.59142,1.59145,310700001.0
2006-11-22 11:23:00,1.59166,1.59182,1.59155,1.5916,282399999.0
2006-11-22 11:24:00,1.59153,1.59179,1.59153,1.59162,327100003.0
2006-11-22 11:25:00,1.59164,1.59178,1.5915,1.59166,416100001.0
2006-11-22 11:26:00,1.59168,1.5917,1.59157,1.59163,336200001.0
2006-11-22 11:27:00,1.59155,1.59168,1.59155,1.59167,321700002.0
2006-11-22 11:28:00,1.59157,1.59165,1.59145,1.5915,204900000.0
2006-11-22 11:29:00,1.59162,1.5917,1.59152,1.59154,289399999.0
2006-11-22 11:30:00,1.59161,1.59179,1.59158,1.59176,348900003.0
2006-11-22 11:31:00,1.59165,1.59178,1.59155,1.59163,205299999.0
2006-11-22 11:32:00,1.59171,1.59171,1.59149,1.59159,403200001.0
2006-11-22 11:33:00,1.5917,1.59174,1.59155,1.59167,374299998.0
2006-11-22 11:34:00,1.59168,1.59169,1.59145,1.59156,409599998.0
2006-11-22 11:35:00,1.59164,1.59185,1.59158,1.5918,351899999.0
2006-11-22 11:36:00,1.59181,1.59181,1.59154,1.5916,266100003.0
2006-11-22 11:37:00,1.59169,1.59177,1.59158,1.59159,273300003.0
2006-11-22 11:38:00,1.59172,1.59181,1.59169,1.59181,264799998.0
2006-11-22 11:39:00,1.59175,1.59178,1.59156,1.59166,348299998.0
2006-11-22 11:40:00,1.59157,1.59183,1.59157,1.59183,229399997.0
2006-11-22 11:41:00,1.59177,1.59182,1.59153,1.59175,340300000.0
2006-11-22 11:42:00,1.5916,1.59185,1.5916,1.59185,192999999.0
2006-11-22 11:43:00,1.59179,1.59186,1.59167,1.59171,348199999.0
2006-11-22 11:44:00,1.59164,1.59178,1.59157,1.59174,176000002.0
2006-11-22 11:45:00,1.59175,1.59181,1.59158,1.59162,416100003.0
2006-11-22 11:46:00,1.59177,1.59184,1.59165,1.59173,325999997.0
2006-11-22 11:47:00,1.59164,1.59179,1.59154,1.59163,189500000.0
2006-11-22 11:48:00,1.59163,1.59175,1.59151,1.59169,171499998.0
2006-11-22 11:49:00,1.59152,1.59188,1.59152,1.59176,407900006.0
2006-11-22 11:50:00,1.59174,1.5919,1.59174,1.59185,479500002.0
2006-11-22 11:51:00,1.59178,1.59187,1.5915,1.59173,351199999.0
2006-11-22 11:52:00,1.59172,1.59194,1.59172,1.59188,357899996.0
2006-11-22 11:53:00,1.59182,1.59199,1.59182,1.59196,268300002.0
2006-11-22 11:54:00,1.59194,1.59194,1.59168,1.59168,304000000.0
2006-11-22 11:55:00,1.59166,1.59199,1.59166,1.59197,264599996.0
2006-11-22 11:56:00,1.59194,1.59212,1.59178,1.59203,348400000.0
2006-11-22 11:57:00,1.59198,1.59218,1.59198,1.59216,269500002.0
2006-11-22 11:58:00,1.59202,1.59211,1.5918,1.59195,204800002.0
2006-11-22 11:59:00,1.59199,1.59219,1.59199,1.5921,258600003.0
2006-11-22 12:00:00,1.59218,1.59222,1.59194,1.59194,438000005.0
2006-11-22 12:01:00,1.59191,1.5922,1.59191,1.59208,270000002.0
2006-11-22 12:02:00,1.59201,1.59222,1.59193,1.59222,316500003.0
2006-11-22 12:03:00,1.5921,1.59224,1.5919,1.59224,394299994.0
2006-11-22 12:04:00,1.59207,1.59231,1.59207,1.59222,281300000.0
2006-11-22 12:05:00,1.59234,1.5924,1.59218,1.59218,281100005.0
2006-11-22 12:06:00,1.5922,1.5923,1.59191,1.59218,306099998.0
2006-11-22 12:07:00,1.59226,1.59235,1.59207,1.59207,231600001.0
2006-11-22 12:08:00,1.59229,1.59238,1.59219,1.59228,374799999.0
2006-11-22 12:09:00,1.59214,1.59224,1.59214,1.59223,122100001.0
2006-11-22 12:10:00,1.59219,1.59228,1.59199,1.59214,200499998.0
2006-11-22 12:11:00,1.59219,1.59241,1.5921,1.59228,384200002.0
2006-11-22 12:12:00,1.59237,1.59257,1.59237,1.59248,241100002.0
2006-11-22 12:13:00,1.59252,1.5926,1.59242,1.59249,255900003.0
2006-11-22 12:14:00,1.59248,1.59254,1.59233,1.59233,138999997.0
2006-11-22 12:15:00,1.59249,1.59255,1.59242,1.59247,370599997.0
2006-11-22 12:16:00,1.59228,1.59253,1.59228,1.59242,251699997.0
2006-11-22 12:17:00,1.59249,1.5925,1.59236,1.59242,344100008.0
2006-11-22 12:18:00,1.59232,1.5925,1.59226,1.59238,238100001.0
2006-11-22 12:19:00,1.59235,1.59248,1.59235,1.59248,34000000.0
2006-11-22 12:20:00,1.59238,1.59251,1.59235,1.5924,215100001.0
2006-11-22 12:21:00,1.59248,1.59249,1.59228,1.59241,272899999.0
2006-11-22 12:22:00,1.59238,1.59239,1.59215,1.59229,396000000.0
2006-11-22 12:23:00,1.59219,1.59236,1.59207,1.59223,383500004.0
2006-11-22 12:24:00,1.59232,1.59239,1.59223,1.59227,226599999.0
2006-11-22 12:25:00,1.59224,1.59238,1.59205,1.5921,235600001.0
2006-11-22 12:26:00,1.59221,1.59239,1.59217,1.5922,222100000.0
2006-11-22 12:27:00,1.59231,1.59233,1.59213,1.5922,314000003.0
2006-11-22 12:28:00,1.59208,1.5924,1.59208,1.59238,308500000.0
2006-11-22 12:29:00,1.59229,1.59245,1.59221,1.59232,298900000.0
2006-11-22 12:30:00,1.59222,1.59239,1.59219,1.59238,169900001.0
2006-11-22 12:31:00,1.59245,1.59245,1.59221,1.59234,257399998.0
2006-11-22 12:32:00,1.59229,1.59238,1.59206,1.59227,417300001.0
2006-11-22 12:33:00,1.59226,1.59229,1.59217,1.59223,32099999.0
2006-11-22 12:34:00,1.59215,1.59222,1.59202,1.59202,205600000.0
2006-11-22 12:35:00,1.59218,1.59226,1.59203,1.5922,333799999.0
2006-11-22 12:36:00,1.59204,1.59216,1.59195,1.59206,51100001.0
2006-11-22 12:37:00,1.59208,1.59218,1.592,1.59217,223799999.0
2006-11-22 12:38:00,1.59195,1.59208,1.59186,1.59198,337400003.0
2006-11-22 12:39:00,1.59187,1.592,1.5918,1.59198,229199995.0
2006-11-22 12:40:00,1.59189,1.59203,1.59174,1.59198,217300000.0
2006-11-22 12:41:00,1.5919,1.59206,1.59175,1.59187,237800001.0
2006-11-22 12:42:00,1.59194,1.59203,1.59176,1.59185,196400004.0
2006-11-22 12:43:00,1.59186,1.59198,1.5917,1.59192,390599996.0
2006-11-22 12:44:00,1.5917,1.59201,1.5917,1.59201,128599996.0
2006-11-22 12:45:00,1.59196,1.59216,1.59196,1.59211,265999998.0
2006-11-22 12:46:00,1.59215,1.59215,1.5919,1.59196,371900004.0
2006-11-22 12:47:00,1.59197,1.59205,1.59183,1.59197,231700003.0
2006-11-22 12:48:00,1.59195,1.59205,1.59179,1.59197,185500000.0
2006-11-22 12:49:00,1.59205,1.59217,1.59192,1.59217,209899997.0
2006-11-22 12:50:00,1.59193,1.59211,1.59184,1.59197,385499997.0
2006-11-22 12:51:00,1.59202,1.59212,1.59202,1.59206,249600000.0
2006-11-22 12:52:00,1.59183,1.59209,1.59158,1.59188,508300001.0
2006-11-22 12:53:00,1.5919,1.59205,1.59178,1.59199,167899999.0
2006-11-22 12:54:00,1.59177,1.59188,1.59169,1.59176,206500001.0
2006-11-22 12:55:00,1.59175,1.59182,1.59157,1.59172,281899998.0
2006-11-22 12:56:00,1.59153,1.59183,1.59153,1.59165,271500000.0
2006-11-22 12:57:00,1.59165,1.59168,1.59151,1.59155,276000000.0
2006-11-22 12:58:00,1.59158,1.59169,1.59148,1.59157,355999999.0
2006-11-22 12:59:00,1.59148,1.59168,1.59146,1.59152,135199999.0
2006-11-22 13:00:00,1.59148,1.5915,1.59136,1.59142,237600003.0
2006-11-22 13:01:00,1.59153,1.59154,1.59132,1.59143,333799997.0
2006-11-22 13:02:00,1.59146,1.59153,1.59127,1.5914,297300004.0
2006-11-22 13:03:00,1.59145,1.59153,1.59129,1.59153,270000006.0
2006-11-22 13:04:00,1.5913,1.59155,1.59124,1.59151,347900002.0
2006-11-22 13:05:00,1.59159,1.59159,1.59133,1.59138,523800004.0
2006-11-22 13:06:00,1.59142,1.59147,1.59128,1.59132,263800002.0
2006-11-22 13:07:00,1.59131,1.59149,1.59128,1.59143,206400003.0
2006-11-22 13:08:00,1.59146,1.59152,1.59129,1.59148,231599997.0
2006-11-22 13:09:00,1.59146,1.59159,1.59142,1.59152,259900001.0
2006-11-22 13:10:00,1.59132,1.59159,1.59132,1.59157,161500001.0
2006-11-22 13:11:00,1.59151,1.59161,1.5914,1.59147,104500000.0
2006-11-22 13:12:00,1.59135,1.59148,1.59125,1.59138,271099996.0
2006-11-22 13:13:00,1.5912,1.59147,1.5912,1.59147,234899998.0
2006-11-22 13:14:00,1.59135,1.59147,1.59125,1.59133,209500002.0
2006-11-22 13:15:00,1.5913,1.59135,1.59116,1.59119,363700002.0
2006-11-22 13:16:00,1.59132,1.59138,1.59117,1.59118,391999997.0
2006-11-22 13:17:00,1.59126,1.59129,1.59117,1.59123,88800002.0
2006-11-22 13:18:00,1.59117,1.5913,1.59104,1.59107,316600002.0
2006-11-22 13:19:00,1.59107,1.59131,1.59104,1.59128,263399998.0
2006-11-22 13:20:00,1.59126,1.59133,1.59115,1.59125,205600002.0
2006-11-22 13:21:00,1.59125,1.59133,1.59114,1.59128,135700003.0
2006-11-22 13:22:00,1.59128,1.59135,1.59116,1.5913,370300000.0
2006-11-22 13:23:00,1.5913,1.5913,1.59096,1.59096,282799998.0
2006-11-22 13:24:00,1.59113,1.59131,1.59097,1.5912,222999998.0
2006-11-22 13:25:00,1.59134,1.59143,1.59108,1.59128,456799999.0
2006-11-22 13:26:00,1.5914,1.59147,1.59117,1.59117,161999997.0
2006-11-22 13:27:00,1.59121,1.59143,1.59121,1.59138,272800004.0
2006-11-22 13:28:00,1.59136,1.59152,1.5912,1.59141,168399998.0
2006-11-22 13:29:00,1.59144,1.5915,1.59131,1.59142,257899999.0
2006-11-22 13:30:00,1.59132,1.59152,1.59132,1.59147,330300002.0
2006-11-22 13:31:00,1.59145,1.5915,1.59131,1.59137,325100001.0
2006-11-22 13:32:00,1.59148,1.59152,1.59134,1.59134,310100002.0
2006-11-22 13:33:00,1.59129,1.59145,1.59128,1.5914,195700001.0
2006-11-22 13:34:00,1.59143,1.59143,1.59118,1.59124,267400001.0
2006-11-22 13:35:00,1.59129,1.59146,1.59125,1.59137,283600000.0
2006-11-22 13:36:00,1.59124,1.59148,1.59124,1.59128,182200002.0
2006-11-22 13:37:00,1.59126,1.59139,1.59121,1.59121,180400003.0
2006-11-22 13:38:00,1.59129,1.59139,1.59121,1.59135,361600000.0
2006-11-22 13:39:00,1.59137,1.59139,1.59114,1.59115,212999999.0
2006-11-22 13:40:00,1.591,1.59121,1.59099,1.59114,273100003.0
2006-11-22 13:41:00,1.59107,1.59121,1.59093,1.59111,325499997.0
2006-11-22 13:42:00,1.59112,1.59116,1.59096,1.59103,337600000.0
2006-11-22 13:43:00,1.59107,1.59115,1.59094,1.59107,222299998.0
2006-11-22 13:44:00,1.59096,1.59115,1.59088,1.59115,284800000.0
2006-11-22 13:45:00,1.59114,1.59114,1.59101,1.59103,52800000.0
2006-11-22 13:46:00,1.59117,1.59119,1.59103,1.59104,237900000.0
2006-11-22 13:47:00,1.59093,1.59093,1.59042,1.59042,193000002.0
2006-11-22 13:48:00,1.59069,1.59069,1.59039,1.5905,495399996.0
2006-11-22 13:49:00,1.59075,1.59099,1.59067,1.59076,353900000.0
2006-11-22 13:50:00,1.59075,1.591,1.59069,1.59084,420500000.0
2006-11-22 13:51:00,1.59078,1.59089,1.59066,1.59077,280100002.0
2006-11-22 13:52:00,1.59084,1.59084,1.59068,1.59075,102600002.0
2006-11-22 13:53:00,1.59083,1.59084,1.59071,1.59071,175299999.0
2006-11-22 13:54:00,1.59093,1.59093,1.5906,1.59073,407199999.0
2006-11-22 13:55:00,1.59065,1.59073,1.59051,1.5906,275499999.0
2006-11-22 13:56:00,1.59065,1.59065,1.59043,1.59058,220400002.0
2006-11-22 13:57:00,1.59054,1.59074,1.59054,1.59068,356199999.0
2006-11-22 13:58:00,1.59059,1.59067,1.59047,1.59054,73700000.0
2006-11-22 13:59:00,1.59064,1.59082,1.59052,1.59062,357199998.0
2006-11-22 14:00:00,1.59079,1.5909,1.59068,1.59073,177600001.0
2006-11-22 14:01:00,1.59062,1.5907,1.59043,1.59056,304400002.0
2006-11-22 14:02:00,1.59061,1.59074,1.59055,1.59074,449200006.0
2006-11-22 14:03:00,1.59054,1.59077,1.59033,1.59053,232400003.0
2006-11-22 14:04:00,1.59054,1.5907,1.59049,1.59056,322299995.0
2006-11-22 14:05:00,1.59061,1.59068,1.59059,1.59062,60600000.0
2006-11-22 14:06:00,1.59053,1.59063,1.59042,1.5906,363400001.0
2006-11-22 14:07:00,1.59056,1.59056,1.5903,1.59037,294100002.0
2006-11-22 14:08:00,1.59033,1.59047,1.59026,1.59038,378099999.0
2006-11-22 14:09:00,1.59038,1.59041,1.59001,1.59001,263299997.0
2006-11-22 14:10:00,1.58993,1.59006,1.58962,1.58975,255900001.0
2006-11-22 14:11:00,1.58945,1.58945,1.58871,1.58891,336199999.0
2006-11-22 14:12:00,1.58906,1.58913,1.58889,1.58899,419000002.0
2006-11-22 14:13:00,1.5891,1.58934,1.5889,1.58934,254000003.0
2006-11-22 14:14:00,1.58939,1.58956,1.58929,1.5894,308600002.0
2006-11-22 14:15:00,1.5894,1.58956,1.58931,1.5895,349100000.0
2006-11-22 14:16:00,1.58946,1.58976,1.58946,1.58974,266000001.0
2006-11-22 14:17:00,1.58972,1.58979,1.58953,1.58954,231500000.0
2006-11-22 14:18:00,1.58952,1.58965,1.58934,1.58934,386000001.0
2006-11-22 14:19:00,1.58937,1.58937,1.58914,1.5892,259300005.0
2006-11-22 14:20:00,1.58921,1.58938,1.58914,1.58924,497699998.0
2006-11-22 14:21:00,1.58926,1.5894,1.5892,1.58934,294700001.0
2006-11-22 14:22:00,1.58945,1.58958,1.5893,1.5894,335399998.0
2006-11-22 14:23:00,1.5892,1.58928,1.58882,1.5889,383699997.0
2006-11-22 14:24:00,1.58866,1.58913,1.58866,1.58912,385999998.0
2006-11-22 14:25:00,1.58904,1.58947,1.58899,1.58933,299599996.0
2006-11-22 14:26:00,1.58921,1.58937,1.58903,1.58913,201599997.0
2006-11-22 14:27:00,1.58922,1.58951,1.58899,1.5894,467700006.0
2006-11-22 14:28:00,1.58944,1.58953,1.58924,1.58931,355399999.0
2006-11-22 14:29:00,1.5895,1.58956,1.58928,1.5895,288700002.0
2006-11-22 14:30:00,1.58958,1.58961,1.58936,1.58936,412099997.0
2006-11-22 14:31:00,1.58945,1.58945,1.58921,1.58921,217400000.0
2006-11-22 14:32:00,1.58947,1.58952,1.58924,1.5893,424700001.0
2006-11-22 14:33:00,1.5892,1.58952,1.58919,1.58952,323400005.0
2006-11-22 14:34:00,1.58942,1.58953,1.58929,1.58953,283400002.0
2006-11-22 14:35:00,1.58937,1.58961,1.58921,1.58941,541600002.0
2006-11-22 14:36:00,1.58945,1.5896,1.58932,1.58951,173000000.0
2006-11-22 14:37:00,1.58962,1.58962,1.58944,1.58944,441000002.0
2006-11-22 14:38:00,1.58953,1.5896,1.58944,1.58947,451000000.0
2006-11-22 14:39:00,1.58952,1.58956,1.58928,1.58928,167800002.0
2006-11-22 14:40:00,1.58939,1.58948,1.58914,1.5892,454000000.0
2006-11-22 14:41:00,1.58922,1.58925,1.58909,1.58917,288000001.0
2006-11-22 14:42:00,1.58929,1.58932,1.5891,1.58923,633400002.0
2006-11-22 14:43:00,1.58903,1.58917,1.58889,1.58916,194299998.0
2006-11-22 14:44:00,1.5891,1.58928,1.589,1.58924,298300000.0
2006-11-22 14:45:00,1.58908,1.58939,1.58906,1.58928,536399998.0
2006-11-22 14:46:00,1.58903,1.58927,1.58903,1.58909,357100005.0
2006-11-22 14:47:00,1.58922,1.58926,1.58905,1.58918,390500002.0
2006-11-22 14:48:00,1.58904,1.58921,1.58902,1.58911,269100002.0
2006-11-22 14:49:00,1.58901,1.58916,1.58894,1.5891,210199997.0
2006-11-22 14:50:00,1.58916,1.58931,1.58901,1.58927,275900000.0
2006-11-22 14:51:00,1.58916,1.5893,1.58899,1.58926,496999998.0
2006-11-22 14:52:00,1.58925,1.58936,1.58911,1.58922,435100002.0
2006-11-22 14:53:00,1.58923,1.5893,1.58905,1.58909,249399997.0
2006-11-22 14:54:00,1.58921,1.58928,1.58911,1.5892,124400002.0
2006-11-22 14:55:00,1.58937,1.58937,1.58916,1.58928,320600002.0
2006-11-22 14:56:00,1.58931,1.58931,1.58904,1.58924,370399997.0
2006-11-22 14:57:00,1.5892,1.58936,1.58915,1.5892,277200002.0
2006-11-22 14:58:00,1.58921,1.58941,1.58921,1.58927,124499998.0
2006-11-22 14:59:00,1.58922,1.58937,1.58907,1.58919,167299999.0
2006-11-22 15:00:00,1.58921,1.58935,1.58919,1.58931,172100000.0
2006-11-22 15:01:00,1.58918,1.58932,1.58904,1.58915,447300000.0
2006-11-22 15:02:00,1.58918,1.58918,1.58899,1.58902,198700003.0
2006-11-22 15:03:00,1.58906,1.58919,1.58904,1.58915,229300003.0
2006-11-22 15:04:00,1.58914,1.5892,1.58893,1.589,319799995.0
2006-11-22 15:05:00,1.58896,1.58914,1.58881,1.5889,369799999.0
2006-11-22 15:06:00,1.58902,1.58919,1.5889,1.58906,289899999.0
2006-11-22 15:07:00,1.58913,1.58925,1.589,1.58905,219099999.0
2006-11-22 15:08:00,1.58901,1.58901,1.58858,1.58881,263899996.0
2006-11-22 15:09:00,1.58874,1.58874,1.58854,1.58854,135899999.0
2006-11-22 15:10:00,1.58861,1.58873,1.58844,1.58854,310099997.0
2006-11-22 15:11:00,1.58858,1.58867,1.5885,1.58865,370799998.0
2006-11-22 15:12:00,1.5886,1.58868,1.58842,1.58847,292399999.0
2006-11-22 15:13:00,1.58865,1.58882,1.58865,1.58882,206999997.0
2006-11-22 15:14:00,1.58864,1.58864,1.58826,1.58829,210999999.0
2006-11-22 15:15:00,1.58815,1.58827,1.58801,1.58816,342999999.0
2006-11-22 15:16:00,1.58818,1.58828,1.5881,1.5882,325500000.0
2006-11-22 15:17:00,1.58822,1.58822,1.58802,1.58813,228400001.0
2006-11-22 15:18:00,1.58797,1.58813,1.58784,1.58813,249700000.0
2006-11-22 15:19:00,1.58801,1.58811,1.58779,1.58792,323000005.0
2006-11-22 15:20:00,1.58787,1.58787,1.5876,1.58766,272399995.0
2006-11-22 15:21:00,1.5876,1.58775,1.58748,1.58752,298000001.0
2006-11-22 15:22:00,1.58758,1.58768,1.58742,1.58742,487000002.0
2006-11-22 15:23:00,1.5875,1.58781,1.5875,1.58769,293000003.0
2006-11-22 15:24:00,1.58782,1.58813,1.58782,1.58813,204500002.0
2006-11-22 15:25:00,1.58812,1.58822,1.58788,1.58799,302500000.0
2006-11-22 15:26:00,1.58781,1.58793,1.58779,1.58787,84899999.0
2006-11-22 15:27:00,1.58781,1.58788,1.58771,1.58772,244700001.0
2006-11-22 15:28:00,1.58775,1.58811,1.58762,1.58794,153499999.0
2006-11-22 15:29:00,1.5882,1.58834,1.58798,1.58803,190699999.0
2006-11-22 15:30:00,1.58792,1.58825,1.58786,1.58825,205400000.0
2006-11-22 15:31:00,1.58807,1.58818,1.58785,1.58797,329199998.0
2006-11-22 15:32:00,1.58787,1.58815,1.58787,1.58807,68700000.0
2006-11-22 15:33:00,1.58819,1.5883,1.58801,1.58828,266900002.0
2006-11-22 15:34:00,1.58821,1.58821,1.58773,1.58773,253199999.0
2006-11-22 15:35:00,1.58813,1.58842,1.5881,1.58837,236600000.0
2006-11-22 15:36:00,1.58835,1.5885,1.58822,1.58838,202100001.0
2006-11-22 15:37:00,1.58855,1.58861,1.58808,1.58808,226300006.0
2006-11-22 15:38:00,1.58825,1.58834,1.58809,1.5881,355000001.0
2006-11-22 15:39:00,1.58825,1.58835,1.58803,1.58803,416299997.0
2006-11-22 15:40:00,1.58794,1.58807,1.58794,1.58806,71900000.0
2006-11-22 15:41:00,1.58798,1.58801,1.58779,1.58782,201300002.0
2006-11-22 15:42:00,1.58796,1.58797,1.58777,1.58781,129500000.0
2006-11-22 15:43:00,1.58791,1.58811,1.58783,1.58801,378800000.0
2006-11-22 15:44:00,1.58799,1.58811,1.58789,1.58811,223099997.0
2006-11-22 15:45:00,1.58798,1.58813,1.58787,1.58803,263299998.0
2006-11-22 15:46:00,1.58774,1.58796,1.58764,1.58788,444899999.0
2006-11-22 15:47:00,1.58784,1.58792,1.58774,1.58788,194400001.0
2006-11-22 15:48:00,1.5878,1.58795,1.58772,1.58785,384300000.0
2006-11-22 15:49:00,1.58768,1.58773,1.58745,1.58764,331400000.0
2006-11-22 15:50:00,1.5876,1.5876,1.58727,1.58733,147200001.0
2006-11-22 15:51:00,1.58746,1.58773,1.5874,1.58756,365800002.0
2006-11-22 15:52:00,1.5878,1.58797,1.58766,1.58789,295000003.0
2006-11-22 15:53:00,1.58776,1.58788,1.5876,1.58775,200500001.0
2006-11-22 15:54:00,1.58784,1.58795,1.58771,1.58787,304800005.0
2006-11-22 15:55:00,1.5878,1.58811,1.58777,1.58811,180500001.0
2006-11-22 15:56:00,1.58798,1.5881,1.58788,1.58806,385599996.0
2006-11-22 15:57:00,1.58795,1.5881,1.58786,1.58795,149999999.0
2006-11-22 15:58:00,1.58804,1.58818,1.588,1.58817,210900003.0
2006-11-22 15:59:00,1.58814,1.58818,1.58795,1.58798,263100002.0
2006-11-22 16:00:00,1.58813,1.58819,1.588,1.58817,357000002.0
2006-11-22 16:01:00,1.58804,1.58828,1.5879,1.58813,567400005.0
2006-11-22 16:02:00,1.58823,1.58832,1.58807,1.58812,255299999.0
2006-11-22 16:03:00,1.58818,1.58818,1.58789,1.5881,348000006.0
2006-11-22 16:04:00,1.58807,1.58812,1.58797,1.58802,161500000.0
2006-11-22 16:05:00,1.58789,1.588,1.58772,1.58782,275700005.0
2006-11-22 16:06:00,1.58779,1.58808,1.58766,1.58799,311100000.0
2006-11-22 16:07:00,1.58792,1.58812,1.58785,1.58793,399299996.0
2006-11-22 16:08:00,1.5879,1.58797,1.58767,1.58788,243200002.0
2006-11-22 16:09:00,1.58758,1.58773,1.58735,1.58753,177199998.0
2006-11-22 16:10:00,1.58753,1.58758,1.58735,1.58758,216799997.0
2006-11-22 16:11:00,1.58752,1.58761,1.58727,1.58742,414400001.0
2006-11-22 16:12:00,1.58759,1.5877,1.58748,1.58753,357300002.0
2006-11-22 16:13:00,1.5875,1.58767,1.58732,1.58754,218100000.0
2006-11-22 16:14:00,1.58766,1.58773,1.58743,1.58761,379300001.0
2006-11-22 16:15:00,1.58723,1.58764,1.58723,1.5876,364799998.0
2006-11-22 16:16:00,1.58752,1.58775,1.58752,1.58768,359199999.0
2006-11-22 16:17:00,1.58756,1.58771,1.5875,1.58771,306500006.0
2006-11-22 16:18:00,1.5877,1.58783,1.58763,1.58783,256400001.0
2006-11-22 16:19:00,1.58768,1.5878,1.58762,1.58778,292600001.0
2006-11-22 16:20:00,1.58762,1.58789,1.58762,1.58765,260000006.0
2006-11-22 16:21:00,1.58778,1.58791,1.58767,1.58767,301099999.0
2006-11-22 16:22:00,1.58768,1.58785,1.58768,1.58772,161600002.0
2006-11-22 16:23:00,1.58778,1.58791,1.58776,1.58791,186500001.0
2006-11-22 16:24:00,1.58771,1.58801,1.58771,1.58788,426799995.0
2006-11-22 16:25:00,1.58792,1.58799,1.58774,1.58787,238399999.0
2006-11-22 16:26:00,1.58782,1.58785,1.58745,1.58785,344600002.0
2006-11-22 16:27:00,1.58777,1.58793,1.58766,1.5877,329100004.0
2006-11-22 16:28:00,1.58764,1.58792,1.58764,1.58786,239500002.0
2006-11-22 16:29:00,1.58781,1.58789,1.58775,1.58789,310300006.0
2006-11-22 16:30:00,1.5877,1.58785,1.58752,1.58768,243499998.0
2006-11-22 16:31:00,1.58745,1.58759,1.58723,1.58759,354699998.0
2006-11-22 16:32:00,1.58769,1.58769,1.58743,1.58749,326100002.0
2006-11-22 16:33:00,1.58762,1.58778,1.58756,1.58766,324600000.0
2006-11-22 16:34:00,1.58753,1.58782,1.58753,1.58768,281900004.0
2006-11-22 16:35:00,1.58778,1.58778,1.5876,1.5876,63700000.0
2006-11-22 16:36:00,1.58744,1.5877,1.58742,1.5877,250200001.0
2006-11-22 16:37:00,1.58761,1.58773,1.58753,1.58753,234200000.0
2006-11-22 16:38:00,1.58758,1.58774,1.58749,1.58774,629000009.0
2006-11-22 16:39:00,1.58767,1.58781,1.58767,1.58781,97500000.0
2006-11-22 16:40:00,1.58773,1.58787,1.58763,1.58765,163800001.0
2006-11-22 16:41:00,1.58778,1.58778,1.58751,1.58751,245300000.0
2006-11-22 16:42:00,1.58748,1.58781,1.58748,1.58779,283300003.0
2006-11-22 16:43:00,1.58754,1.5877,1.58729,1.58753,284699997.0
2006-11-22 16:44:00,1.5877,1.58783,1.58751,1.58783,455499999.0
2006-11-22 16:45:00,1.58764,1.5878,1.58756,1.58763,242999999.0
2006-11-22 16:46:00,1.58758,1.58758,1.58731,1.58753,155600001.0
2006-11-22 16:47:00,1.58733,1.58749,1.58728,1.58748,191099997.0
2006-11-22 16:48:00,1.58745,1.58745,1.58724,1.58731,131599999.0
2006-11-22 16:49:00,1.58752,1.58759,1.58741,1.58743,323200003.0
2006-11-22 16:50:00,1.58753,1.58767,1.58753,1.58767,91800000.0
2006-11-22 16:51:00,1.58752,1.58775,1.58743,1.58761,356000002.0
2006-11-22 16:52:00,1.58772,1.58792,1.58765,1.58784,288300005.0
2006-11-22 16:53:00,1.58787,1.58787,1.58765,1.58765,210000003.0
2006-11-22 16:54:00,1.58746,1.58778,1.58746,1.58775,361100003.0
2006-11-22 16:55:00,1.58789,1.58812,1.58787,1.588,429799997.0
2006-11-22 16:56:00,1.58788,1.58812,1.58785,1.588,292500004.0
2006-11-22 16:57:00,1.58807,1.58815,1.58796,1.5881,158800002.0
2006-11-22 16:58:00,1.58799,1.58813,1.58783,1.58789,187800002.0
2006-11-22 16:59:00,1.58806,1.58817,1.58788,1.58809,152700002.0
2006-11-22 17:00:00,1.58811,1.58822,1.58786,1.58804,340400003.0
2006-11-22 17:01:00,1.58811,1.58821,1.58787,1.58811,312100000.0
2006-11-22 17:02:00,1.58817,1.58823,1.58805,1.58823,296400006.0
2006-11-22 17:03:00,1.58808,1.5882,1.5876,1.58775,320399998.0
2006-11-22 17:04:00,1.58768,1.58789,1.58751,1.5877,368099993.0
2006-11-22 17:05:00,1.58779,1.58781,1.58759,1.58759,322200001.0
2006-11-22 17:06:00,1.58776,1.58782,1.58761,1.58768,377500004.0
2006-11-22 17:07:00,1.58772,1.58777,1.58756,1.58762,305399999.0
2006-11-22 17:08:00,1.58767,1.58785,1.58758,1.58776,455499999.0
2006-11-22 17:09:00,1.5879,1.58797,1.58782,1.5879,104800000.0
2006-11-22 17:10:00,1.58786,1.5879,1.58768,1.58768,260400003.0
2006-11-22 17:11:00,1.58801,1.58806,1.58789,1.58804,43000001.0
2006-11-22 17:12:00,1.58807,1.58819,1.58795,1.58808,245200003.0
2006-11-22 17:13:00,1.58807,1.58807,1.58782,1.58787,299200000.0
2006-11-22 17:14:00,1.58798,1.5881,1.58789,1.5881,301500002.0
2006-11-22 17:15:00,1.58798,1.58819,1.58796,1.58809,265199998.0
2006-11-22 17:16:00,1.58806,1.5882,1.58793,1.5881,354000002.0
2006-11-22 17:17:00,1.58806,1.58825,1.58803,1.58825,311199999.0
2006-11-22 17:18:00,1.58817,1.58817,1.58791,1.58791,83900000.0
2006-11-22 17:19:00,1.58818,1.58821,1.588,1.58813,224199998.0
2006-11-22 17:20:00,1.58818,1.58825,1.58804,1.58805,300000005.0
2006-11-22 17:21:00,1.58818,1.58825,1.58799,1.58813,248399999.0
2006-11-22 17:22:00,1.58807,1.58813,1.58795,1.58797,457499995.0
2006-11-22 17:23:00,1.58801,1.58814,1.58791,1.58795,237300001.0
2006-11-22 17:24:00,1.58786,1.58796,1.58753,1.58765,349899996.0
2006-11-22 17:25:00,1.58761,1.58815,1.58761,1.58804,215799999.0
2006-11-22 17:26:00,1.58818,1.58825,1.58794,1.58812,342200002.0
2006-11-22 17:27:00,1.58814,1.58828,1.58813,1.58824,354300001.0
2006-11-22 17:28:00,1.58811,1.58822,1.58767,1.58771,298500002.0
2006-11-22 17:29:00,1.58777,1.58803,1.58761,1.58797,277199995.0
2006-11-22 17:30:00,1.58792,1.58815,1.58782,1.58806,197599998.0
2006-11-22 17:31:00,1.58791,1.58808,1.58786,1.58805,484500008.0
2006-11-22 17:32:00,1.58795,1.5881,1.58782,1.58805,241100004.0
2006-11-22 17:33:00,1.58811,1.5883,1.58811,1.58821,180500000.0
2006-11-22 17:34:00,1.58822,1.58838,1.58811,1.58836,195999998.0
2006-11-22 17:35:00,1.58842,1.58852,1.58834,1.5884,196900000.0
2006-11-22 17:36:00,1.58843,1.58877,1.58843,1.58861,240799999.0
2006-11-22 17:37:00,1.58859,1.58872,1.58845,1.58856,303500006.0
2006-11-22 17:38:00,1.58853,1.58853,1.58824,1.58824,196100002.0
2006-11-22 17:39:00,1.58839,1.58859,1.58839,1.58847,112100001.0
2006-11-22 17:40:00,1.58826,1.58857,1.58826,1.58857,347400007.0
2006-11-22 17:41:00,1.58838,1.58848,1.58816,1.58826,280799999.0
2006-11-22 17:42:00,1.58835,1.58835,1.58814,1.58828,192799999.0
2006-11-22 17:43:00,1.58827,1.58843,1.58804,1.58804,370700002.0
2006-11-22 17:44:00,1.58788,1.58825,1.58788,1.58822,279999998.0
2006-11-22 17:45:00,1.58805,1.58821,1.58804,1.58812,326000004.0
2006-11-22 17:46:00,1.58796,1.58823,1.58796,1.58816,329200001.0
2006-11-22 17:47:00,1.58824,1.58831,1.58817,1.58823,45500000.0
2006-11-22 17:48:00,1.58831,1.5885,1.5882,1.58834,215600000.0
2006-11-22 17:49:00,1.58849,1.58872,1.58836,1.58855,564000004.0
2006-11-22 17:50:00,1.58853,1.58865,1.58844,1.5886,266499999.0
2006-11-22 17:51:00,1.58854,1.5887,1.5884,1.5886,202300002.0
2006-11-22 17:52:00,1.58873,1.58876,1.58858,1.5887,482700003.0
2006-11-22 17:53:00,1.58845,1.58869,1.58809,1.58809,348200003.0
2006-11-22 17:54:00,1.58802,1.58816,1.58784,1.58796,310599999.0
2006-11-22 17:55:00,1.58784,1.58808,1.58782,1.58806,282799997.0
2006-11-22 17:56:00,1.58808,1.58814,1.58796,1.58796,141600001.0
2006-11-22 17:57:00,1.58814,1.58829,1.58814,1.58829,48800000.0
2006-11-22 17:58:00,1.58808,1.58834,1.58808,1.5883,243100005.0
2006-11-22 17:59:00,1.58834,1.58862,1.58818,1.58839,268400003.0
2006-11-22 18:00:00,1.58847,1.58866,1.58844,1.58846,250100003.0
2006-11-22 18:01:00,1.587,1.587,1.5869,1.5869,1789399999.0
2006-11-22 18:02:00,1.5868,1.5869,1.5866,1.5867,1789399999.0
2006-11-22 18:03:00,1.5868,1.5868,1.5866,1.5866,1789399999.0
2006-11-22 18:04:00,1.5867,1.5867,1.5866,1.5867,1789399999.0
2006-11-22 18:06:00,1.5868,1.5868,1.5867,1.5867,1789399999.0
2006-11-22 18:08:00,1.5868,1.5868,1.5868,1.5868,1789399999.0
2006-11-22 18:09:00,1.58775,1.58789,1.58755,1.58778,1789399999.0
2006-11-22 18:10:00,1.58775,1.58785,1.58751,1.58776,1971500013.0
2006-11-22 18:11:00,1.58787,1.58787,1.58757,1.58757,1658899999.0
2006-11-22 18:12:00,1.58771,1.58771,1.5874,1.5874,1685500004.0
2006-11-22 18:13:00,1.58746,1.58753,1.58729,1.58744,1420500010.0
2006-11-22 18:14:00,1.5867,1.5867,1.5866,1.5866,999799997.0
2006-11-22 18:15:00,1.5876,1.58766,1.58741,1.58766,999799997.0
2006-11-22 18:16:00,1.5868,1.5868,1.5867,1.5868,2088400003.0
2006-11-22 18:17:00,1.58754,1.58763,1.58729,1.5875,2088400003.0
2006-11-22 18:18:00,1.58727,1.58755,1.58727,1.58738,844600002.0
2006-11-22 18:19:00,1.5875,1.5875,1.58713,1.58728,1959400004.0
2006-11-22 18:20:00,1.5867,1.5868,1.5867,1.5868,763699998.0
2006-11-22 18:21:00,1.58748,1.58759,1.58737,1.58737,763699998.0
2006-11-22 18:22:00,1.58734,1.58752,1.58727,1.58748,782699994.0
2006-11-22 18:23:00,1.5868,1.5868,1.5867,1.5867,1340000011.0
2006-11-22 18:24:00,1.5868,1.5869,1.5868,1.5869,1340000011.0
2006-11-22 18:25:00,1.5868,1.5868,1.5868,1.5868,1340000011.0
2006-11-22 18:27:00,1.58734,1.58751,1.58711,1.58721,1340000011.0
2006-11-22 18:28:00,1.5869,1.5869,1.5868,1.5868,1681100009.0
2006-11-22 18:29:00,1.58725,1.5875,1.58725,1.58748,1681100009.0
2006-11-22 18:30:00,1.58734,1.58754,1.58734,1.58743,985600003.0
2006-11-22 18:31:00,1.58736,1.58761,1.58736,1.58753,909400006.0
2006-11-22 18:32:00,1.58747,1.58762,1.58733,1.58754,1330999994.0
2006-11-22 18:33:00,1.5868,1.587,1.5868,1.5869,1362700005.0
2006-11-22 18:34:00,1.587,1.587,1.5869,1.5869,1362700005.0
2006-11-22 18:35:00,1.5868,1.587,1.5868,1.587,1362700005.0
2006-11-22 18:36:00,1.58775,1.58775,1.58753,1.5876,1362700005.0
2006-11-22 18:37:00,1.58764,1.5877,1.58744,1.58752,2142599998.0
2006-11-22 18:38:00,1.58752,1.58757,1.58731,1.58735,1376699992.0
2006-11-22 18:39:00,1.5875,1.58761,1.58738,1.58755,2115200002.0
2006-11-22 18:40:00,1.5867,1.5867,1.5867,1.5867,1082799995.0
2006-11-22 18:41:00,1.58755,1.58764,1.5873,1.58748,1082799995.0
2006-11-22 18:42:00,1.58756,1.58767,1.58735,1.5876,1326999998.0
2006-11-22 18:43:00,1.58756,1.58763,1.58744,1.58758,384800003.0
2006-11-22 18:44:00,1.5875,1.58761,1.58722,1.5873,929500002.0
2006-11-22 18:45:00,1.5874,1.5874,1.58705,1.58713,611799997.0
2006-11-22 18:46:00,1.58717,1.58728,1.58692,1.58692,314800000.0
2006-11-22 18:47:00,1.5871,1.58718,1.58696,1.58705,152700000.0
2006-11-22 18:48:00,1.5872,1.58725,1.58707,1.5871,1414700002.0
2006-11-22 18:49:00,1.58735,1.5874,1.5873,1.58738,448100002.0
2006-11-22 18:50:00,1.5873,1.5873,1.58712,1.58714,675499999.0
2006-11-22 18:51:00,1.58727,1.5873,1.58694,1.58694,1423800001.0
2006-11-22 18:52:00,1.58691,1.58721,1.58691,1.58717,1298900009.0
2006-11-22 18:53:00,1.58724,1.58733,1.5871,1.58715,1105700002.0
2006-11-22 18:54:00,1.587,1.58717,1.587,1.58712,650499996.0
2006-11-22 18:55:00,1.58718,1.58726,1.58699,1.58699,1284900001.0
2006-11-22 18:56:00,1.58715,1.58722,1.58693,1.58714,833199996.0
2006-11-22 18:57:00,1.58722,1.58722,1.58698,1.58708,848599991.0
2006-11-22 18:58:00,1.5871,1.58718,1.58688,1.58705,1090900002.0
2006-11-22 18:59:00,1.5871,1.58717,1.58693,1.5871,1813799997.0
2006-11-22 19:00:00,1.58689,1.58709,1.58679,1.5869,483900008.0
2006-11-22 19:01:00,1.58699,1.58699,1.58656,1.58665,405300000.0
2006-11-22 19:02:00,1.58647,1.5867,1.58642,1.58668,766100002.0
2006-11-22 19:03:00,1.58672,1.58675,1.58653,1.58653,456000002.0
2006-11-22 19:04:00,1.58653,1.58668,1.58653,1.58668,211600000.0
2006-11-22 19:05:00,1.58672,1.58683,1.58661,1.5868,557899998.0
2006-11-22 19:06:00,1.58668,1.5869,1.58661,1.5867,1885700005.0
2006-11-22 19:07:00,1.58659,1.58685,1.58657,1.58673,762500003.0
2006-11-22 19:08:00,1.58672,1.58686,1.58671,1.5868,1517600010.0
2006-11-22 19:09:00,1.5867,1.58688,1.58664,1.58678,1515100009.0
2006-11-22 19:10:00,1.58675,1.58689,1.58664,1.5868,1060699997.0
2006-11-22 19:11:00,1.58663,1.5867,1.58648,1.58648,1286400007.0
2006-11-22 19:12:00,1.58658,1.58667,1.58647,1.58653,788700003.0
2006-11-22 19:13:00,1.58659,1.58668,1.58646,1.58657,556599997.0
2006-11-22 19:14:00,1.5866,1.58672,1.58651,1.58665,440200003.0
2006-11-22 19:15:00,1.58671,1.58683,1.58667,1.58683,1492699997.0
2006-11-22 19:16:00,1.58677,1.58683,1.58663,1.58663,436399996.0
2006-11-22 19:17:00,1.58673,1.58682,1.58651,1.58666,817399998.0
2006-11-22 19:18:00,1.58676,1.58683,1.58658,1.58666,554100003.0
2006-11-22 19:19:00,1.58678,1.58688,1.58665,1.58677,846700006.0
2006-11-22 19:20:00,1.58676,1.58685,1.58652,1.5868,882400006.0
2006-11-22 19:21:00,1.58667,1.58685,1.58667,1.5868,977299998.0
2006-11-22 19:22:00,1.58666,1.58677,1.58663,1.58671,120100000.0
2006-11-22 19:23:00,1.58667,1.58686,1.58667,1.58683,621499998.0
2006-11-22 19:24:00,1.58674,1.5869,1.58672,1.58687,676200000.0
2006-11-22 19:25:00,1.58671,1.58683,1.58662,1.58677,1228900001.0
2006-11-22 19:26:00,1.58679,1.58685,1.58664,1.58679,969100004.0
2006-11-22 19:27:00,1.58683,1.58691,1.58668,1.58674,1111700004.0
2006-11-22 19:28:00,1.58687,1.58693,1.58674,1.58677,464300000.0
2006-11-22 19:29:00,1.58683,1.5871,1.58676,1.58691,821100008.0
2006-11-22 19:30:00,1.5865,1.5866,1.5865,1.5866,1678300012.0
2006-11-22 19:31:00,1.58692,1.58692,1.58662,1.58666,1678300012.0
2006-11-22 19:32:00,1.58678,1.58687,1.58666,1.58669,605099999.0
2006-11-22 19:33:00,1.58688,1.58699,1.58675,1.5868,842600003.0
2006-11-22 19:34:00,1.58698,1.58703,1.58677,1.58684,1826800009.0
2006-11-22 19:35:00,1.58682,1.58704,1.58668,1.58697,1104700005.0
2006-11-22 19:36:00,1.58684,1.58693,1.58657,1.58682,802399996.0
2006-11-22 19:37:00,1.5869,1.58695,1.5868,1.58688,282900000.0
2006-11-22 19:38:00,1.58688,1.58691,1.58667,1.58667,626400004.0
2006-11-22 19:39:00,1.58658,1.58682,1.5865,1.58664,1004200002.0
2006-11-22 19:40:00,1.5866,1.5867,1.58656,1.58668,417800004.0
2006-11-22 19:41:00,1.58669,1.58669,1.58657,1.58659,460700003.0
2006-11-22 19:42:00,1.5866,1.58677,1.58655,1.58677,535899998.0
2006-11-22 19:43:00,1.58677,1.58677,1.58658,1.58658,475800000.0
2006-11-22 19:44:00,1.58662,1.5867,1.58641,1.58658,921899999.0
2006-11-22 19:45:00,1.58639,1.58653,1.58631,1.58648,269999999.0
2006-11-22 19:46:00,1.58647,1.58649,1.5863,1.58634,876899994.0
2006-11-22 19:47:00,1.58622,1.58658,1.58622,1.58658,267499997.0
2006-11-22 19:48:00,1.58654,1.58663,1.58652,1.58657,628900005.0
2006-11-22 19:49:00,1.58653,1.5866,1.58634,1.58651,1239100004.0
2006-11-22 19:50:00,1.58653,1.58679,1.58653,1.58677,190600001.0
2006-11-22 19:51:00,1.58665,1.58681,1.58665,1.58676,548800004.0
2006-11-22 19:52:00,1.58671,1.58679,1.58662,1.58675,353500003.0
2006-11-22 19:53:00,1.58667,1.58675,1.5865,1.58667,509700002.0
2006-11-22 19:54:00,1.58668,1.58671,1.58657,1.5866,420800006.0
2006-11-22 19:55:00,1.5867,1.58682,1.58657,1.5867,458899996.0
2006-11-22 19:56:00,1.58671,1.58679,1.58654,1.58666,1473600006.0
2006-11-22 19:57:00,1.58668,1.5868,1.58658,1.58675,1436299995.0
2006-11-22 19:58:00,1.58661,1.58685,1.5866,1.58675,1678900012.0
2006-11-22 19:59:00,1.58657,1.58684,1.58657,1.58663,1230500006.0
2006-11-22 20:00:00,1.58668,1.5868,1.58657,1.58668,745000005.0
2006-11-22 20:01:00,1.58656,1.58677,1.58647,1.58677,657199996.0
2006-11-22 20:02:00,1.58676,1.58687,1.58656,1.58675,457399997.0
2006-11-22 20:03:00,1.58676,1.58693,1.58674,1.58693,231000001.0
2006-11-22 20:04:00,1.58681,1.58691,1.58675,1.58687,506099995.0
2006-11-22 20:05:00,1.5867,1.5868,1.58661,1.5868,290000003.0
2006-11-22 20:06:00,1.58683,1.58683,1.58671,1.58678,343900000.0
2006-11-22 20:07:00,1.58683,1.58683,1.58663,1.58672,165300000.0
2006-11-22 20:08:00,1.58679,1.58685,1.58669,1.5868,1216700004.0
2006-11-22 20:09:00,1.58669,1.58684,1.58667,1.5868,214400002.0
2006-11-22 20:10:00,1.58665,1.58678,1.58656,1.58668,415399999.0
2006-11-22 20:11:00,1.58659,1.58678,1.58659,1.58666,838599997.0
2006-11-22 20:12:00,1.58678,1.58678,1.58658,1.58661,248699998.0
2006-11-22 20:13:00,1.58658,1.58688,1.58656,1.58679,1830300009.0
2006-11-22 20:14:00,1.58665,1.58678,1.58653,1.58678,539800002.0
2006-11-22 20:15:00,1.58668,1.58686,1.58666,1.58684,1201800007.0
2006-11-22 20:16:00,1.58675,1.58683,1.58657,1.58671,1779200003.0
2006-11-22 20:17:00,1.58669,1.58678,1.5866,1.58678,542499998.0
2006-11-22 20:18:00,1.58672,1.58672,1.58651,1.58657,504300000.0
2006-11-22 20:20:00,1.5867,1.5867,1.5866,1.5866,569100003.0
2006-11-22 20:21:00,1.58642,1.58663,1.58642,1.58656,569100003.0
2006-11-22 20:22:00,1.58651,1.58674,1.58651,1.58674,605100006.0
2006-11-22 20:23:00,1.58654,1.58667,1.58639,1.58655,1157599989.0
2006-11-22 20:24:00,1.58672,1.58672,1.58642,1.58649,504100006.0
2006-11-22 20:25:00,1.58654,1.58684,1.58649,1.58665,768200002.0
2006-11-22 20:26:00,1.58657,1.58664,1.58651,1.58661,320800000.0
2006-11-22 20:27:00,1.58663,1.58663,1.58642,1.58655,393300003.0
2006-11-22 20:29:00,1.58658,1.5867,1.58641,1.58655,1626000007.0
2006-11-22 20:31:00,1.58657,1.58669,1.58642,1.58646,2102600013.0
2006-11-22 20:33:00,1.5866,1.58665,1.58635,1.58635,513600002.0
2006-11-22 20:34:00,1.58651,1.58663,1.58634,1.58638,347599999.0
2006-11-22 20:35:00,1.5864,1.58662,1.58639,1.5866,676100003.0
2006-11-22 20:36:00,1.58641,1.58682,1.58637,1.58682,540400002.0
2006-11-22 20:37:00,1.58673,1.58682,1.58644,1.58657,949300009.0
2006-11-22 20:38:00,1.5864,1.5866,1.58637,1.58655,1465700002.0
2006-11-22 20:39:00,1.58634,1.58655,1.58634,1.58652,1218100003.0
2006-11-22 20:40:00,1.58663,1.58674,1.58649,1.5865,1588700015.0
2006-11-22 20:41:00,1.5867,1.5867,1.58643,1.58652,386400008.0
2006-11-22 20:42:00,1.58665,1.5867,1.58641,1.58641,203300001.0
2006-11-22 20:43:00,1.58668,1.58668,1.58641,1.58641,764100004.0
2006-11-22 20:44:00,1.58638,1.58665,1.58614,1.58621,1169600003.0
2006-11-22 20:45:00,1.58639,1.58656,1.58637,1.58637,873700001.0
2006-11-22 20:46:00,1.58664,1.58665,1.58636,1.58655,323400005.0
2006-11-22 20:47:00,1.5865,1.58668,1.58636,1.58668,725600000.0
2006-11-22 20:48:00,1.58673,1.58688,1.58651,1.58654,1557700015.0
2006-11-22 20:49:00,1.58655,1.58665,1.58636,1.58658,735000004.0
2006-11-22 20:50:00,1.58665,1.58665,1.58642,1.58659,1936800005.0
2006-11-22 20:51:00,1.58662,1.58665,1.58642,1.5865,465399999.0
2006-11-22 20:52:00,1.58663,1.58674,1.58652,1.58671,1462900000.0
2006-11-22 20:53:00,1.5867,1.58676,1.58658,1.5866,1545999997.0
2006-11-22 20:54:00,1.58668,1.58675,1.58656,1.5866,703700000.0
2006-11-22 20:55:00,1.5866,1.5867,1.5866,1.5867,557500002.0
2006-11-22 21:00:00,1.5866,1.5867,1.5865,1.5866,1333500000.0
2006-11-22 21:01:00,1.5867,1.5867,1.5866,1.5866,1333500000.0
2006-11-22 21:02:00,1.58668,1.58683,1.5866,1.58672,1333500000.0
2006-11-22 21:03:00,1.58672,1.58685,1.5866,1.58663,1438399993.0
2006-11-22 21:04:00,1.58658,1.5867,1.5865,1.58665,232600002.0
2006-11-22 21:05:00,1.58668,1.58671,1.58646,1.58653,726300000.0
2006-11-22 21:06:00,1.58641,1.58667,1.58637,1.58657,408200002.0
2006-11-22 21:07:00,1.58656,1.5866,1.58645,1.58649,337900000.0
2006-11-22 21:08:00,1.58648,1.58665,1.58642,1.58665,340800007.0
2006-11-22 21:09:00,1.58662,1.58668,1.58651,1.58652,582399990.0
2006-11-22 21:10:00,1.58669,1.58675,1.58662,1.58675,880300006.0
2006-11-22 21:11:00,1.58668,1.58675,1.58659,1.58675,663400000.0
2006-11-22 21:12:00,1.58666,1.58673,1.58655,1.58667,260600001.0
2006-11-22 21:13:00,1.5865,1.58665,1.58649,1.58665,1162400005.0
2006-11-22 21:14:00,1.58662,1.58664,1.58642,1.58655,819000001.0
2006-11-22 21:15:00,1.58663,1.58672,1.5864,1.58641,778500001.0
2006-11-22 21:16:00,1.58651,1.58669,1.58631,1.58646,661700002.0
2006-11-22 21:17:00,1.58649,1.58666,1.58645,1.58656,1612600004.0
2006-11-22 21:18:00,1.58655,1.58662,1.58632,1.5865,573299994.0
2006-11-22 21:19:00,1.58648,1.5866,1.58637,1.58655,526400003.0
2006-11-22 21:20:00,1.5865,1.5866,1.5865,1.5865,1655500009.0
2006-11-22 21:22:00,1.58657,1.58672,1.58639,1.58664,1655500009.0
2006-11-22 21:23:00,1.58661,1.58672,1.5864,1.58662,1142599999.0
2006-11-22 21:24:00,1.5867,1.5867,1.58651,1.58659,759400006.0
2006-11-22 21:25:00,1.58658,1.58675,1.58633,1.58665,1471700001.0
2006-11-22 21:26:00,1.58656,1.5867,1.58656,1.5867,536699999.0
2006-11-22 21:27:00,1.58673,1.58673,1.58657,1.58661,585800006.0
2006-11-22 21:28:00,1.5866,1.58665,1.58644,1.58644,716699995.0
2006-11-22 21:29:00,1.58647,1.58664,1.58639,1.5866,482299997.0
2006-11-22 21:30:00,1.58644,1.58657,1.58635,1.5865,576700000.0
2006-11-22 21:31:00,1.58638,1.5866,1.58636,1.58655,455399998.0
2006-11-22 21:32:00,1.5862,1.58659,1.58607,1.58658,1781000008.0
2006-11-22 21:33:00,1.5865,1.58669,1.5865,1.58666,238300003.0
2006-11-22 21:34:00,1.5867,1.58675,1.58657,1.5866,1244300015.0
2006-11-22 21:35:00,1.58653,1.5867,1.58652,1.58662,937799998.0
2006-11-22 21:36:00,1.58661,1.58669,1.58654,1.58654,240599998.0
2006-11-22 21:37:00,1.58658,1.58671,1.58653,1.58667,376299998.0
2006-11-22 21:38:00,1.58666,1.58673,1.5865,1.58666,317300003.0
2006-11-22 21:39:00,1.58663,1.58674,1.58648,1.58664,173299999.0
2006-11-22 21:40:00,1.58658,1.5867,1.58652,1.58665,629000001.0
2006-11-22 21:41:00,1.58651,1.58678,1.58649,1.5867,765699993.0
2006-11-22 21:42:00,1.58668,1.58671,1.58653,1.58654,541100002.0
2006-11-22 21:43:00,1.58659,1.58675,1.58654,1.58665,1237700011.0
2006-11-22 21:44:00,1.58665,1.58668,1.58648,1.5865,1443699999.0
2006-11-22 21:45:00,1.58643,1.58665,1.58636,1.5866,558999997.0
2006-11-22 21:46:00,1.58657,1.58669,1.5864,1.58643,1222099993.0
2006-11-22 21:47:00,1.58608,1.58671,1.58608,1.5864,1146499997.0
2006-11-22 21:48:00,1.58642,1.58661,1.58642,1.58657,421400005.0
2006-11-22 21:49:00,1.58655,1.58658,1.58634,1.58635,1104400002.0
2006-11-22 21:50:00,1.5865,1.5865,1.58632,1.58639,200500000.0
2006-11-22 21:51:00,1.5864,1.58655,1.58638,1.5865,645500000.0
2006-11-22 21:52:00,1.58645,1.58658,1.58632,1.58645,1664099997.0
2006-11-22 21:53:00,1.5865,1.58655,1.58638,1.58644,499999993.0
2006-11-22 21:54:00,1.58655,1.58655,1.58639,1.58639,249900000.0
2006-11-22 21:55:00,1.5865,1.58655,1.58633,1.58641,492100002.0
2006-11-22 21:56:00,1.58649,1.58655,1.58636,1.5865,671900004.0
2006-11-22 21:57:00,1.5865,1.58655,1.5864,1.58648,503299996.0
2006-11-22 21:58:00,1.58649,1.58655,1.58639,1.58655,795600007.0
2006-11-22 21:59:00,1.58648,1.58655,1.58637,1.58642,1304999993.0
2006-11-22 22:00:00,1.58651,1.58661,1.5864,1.58652,642800006.0
2006-11-22 22:01:00,1.58665,1.58668,1.5866,1.58662,166199998.0
2006-11-22 22:02:00,1.58658,1.58668,1.5864,1.58655,1138799997.0
2006-11-22 22:03:00,1.58664,1.58664,1.58643,1.58656,380699996.0
2006-11-22 22:04:00,1.58652,1.58664,1.58642,1.58663,588700001.0
2006-11-22 22:05:00,1.58662,1.58666,1.58641,1.58652,606400001.0
2006-11-22 22:06:00,1.58651,1.58655,1.58634,1.58655,478699998.0
2006-11-22 22:07:00,1.5865,1.5865,1.58631,1.58631,83800000.0
2006-11-22 22:08:00,1.58639,1.5865,1.58632,1.58648,526200000.0
2006-11-22 22:09:00,1.58638,1.5865,1.5863,1.5865,414199997.0
2006-11-22 22:10:00,1.58655,1.58655,1.58635,1.58635,239900001.0
2006-11-22 22:11:00,1.58652,1.58652,1.58634,1.58636,313299998.0
2006-11-22 22:12:00,1.58652,1.58664,1.58642,1.58652,710100001.0
2006-11-22 22:13:00,1.58645,1.58658,1.58629,1.58639,299500000.0
2006-11-22 22:14:00,1.58652,1.58661,1.58642,1.58647,467700000.0
2006-11-22 22:15:00,1.58654,1.58666,1.58634,1.58642,802500006.0
2006-11-22 22:16:00,1.58657,1.58661,1.58637,1.58637,358700003.0
2006-11-22 22:17:00,1.58654,1.58664,1.58654,1.58664,144800002.0
2006-11-22 22:18:00,1.58641,1.5866,1.5864,1.58655,129600000.0
2006-11-22 22:19:00,1.58637,1.58654,1.58629,1.58653,405100000.0
2006-11-22 22:20:00,1.58627,1.58648,1.58625,1.58648,245900004.0
2006-11-22 22:21:00,1.58641,1.58655,1.58637,1.5865,236800000.0
2006-11-22 22:22:00,1.58649,1.58656,1.58631,1.58641,900700002.0
2006-11-22 22:23:00,1.58647,1.58655,1.58635,1.58648,226800000.0
2006-11-22 22:24:00,1.5863,1.5865,1.58626,1.58643,214600002.0
2006-11-22 22:25:00,1.58639,1.58654,1.58623,1.58643,593800009.0
2006-11-22 22:26:00,1.58621,1.58656,1.58621,1.58653,785700006.0
2006-11-22 22:27:00,1.58638,1.58657,1.58615,1.58635,253999999.0
2006-11-22 22:28:00,1.58629,1.5866,1.58628,1.58651,616600002.0
2006-11-22 22:29:00,1.58657,1.58666,1.58643,1.5865,986399996.0
2006-11-22 22:30:00,1.58656,1.58667,1.58639,1.58655,808700001.0
2006-11-22 22:31:00,1.58644,1.58662,1.58631,1.58662,227100001.0
2006-11-22 22:32:00,1.58662,1.58662,1.58641,1.58641,241400002.0
2006-11-22 22:33:00,1.58636,1.58661,1.58632,1.58661,133800001.0
2006-11-22 22:34:00,1.58654,1.58662,1.58639,1.5865,464199998.0
2006-11-22 22:35:00,1.58652,1.58663,1.58648,1.58663,210600001.0
2006-11-22 22:36:00,1.58653,1.58672,1.58644,1.58658,693500000.0
2006-11-22 22:37:00,1.5867,1.58679,1.58653,1.58667,442200001.0
2006-11-22 22:38:00,1.58655,1.58672,1.58645,1.58672,387800001.0
2006-11-22 22:39:00,1.58667,1.58673,1.58634,1.58655,563600000.0
2006-11-22 22:40:00,1.58657,1.5868,1.58649,1.5868,662500002.0
2006-11-22 22:41:00,1.58659,1.58689,1.58659,1.58689,762400003.0
2006-11-22 22:42:00,1.58667,1.58696,1.58667,1.58685,744800007.0
2006-11-22 22:43:00,1.58674,1.58681,1.58644,1.58664,1372699999.0
2006-11-22 22:44:00,1.58657,1.58674,1.58644,1.58647,452999999.0
2006-11-22 22:45:00,1.58646,1.58661,1.58634,1.58656,280899999.0
2006-11-22 22:46:00,1.58665,1.58668,1.58643,1.58646,185600001.0
2006-11-22 22:47:00,1.58674,1.58681,1.58657,1.58673,488200003.0
2006-11-22 22:48:00,1.58656,1.58673,1.58646,1.58672,631800001.0
2006-11-22 22:49:00,1.58679,1.58679,1.58655,1.58655,765100002.0
2006-11-22 22:50:00,1.5867,1.5867,1.58646,1.58646,386899997.0
2006-11-22 22:51:00,1.58663,1.58673,1.58641,1.58673,467600004.0
2006-11-22 22:52:00,1.58655,1.58673,1.58631,1.58666,375200005.0
2006-11-22 22:53:00,1.58665,1.58678,1.58655,1.58662,247599999.0
2006-11-22 22:54:00,1.58668,1.5867,1.58643,1.58644,564799999.0
2006-11-22 22:55:00,1.5867,1.58671,1.58651,1.58651,331100002.0
2006-11-22 22:56:00,1.5867,1.58681,1.5866,1.5867,268500001.0
2006-11-22 22:57:00,1.58661,1.58684,1.58661,1.58677,455399995.0
2006-11-22 22:58:00,1.58678,1.58685,1.58669,1.58677,198300000.0
2006-11-22 22:59:00,1.58652,1.58682,1.58641,1.5867,458900003.0
2006-11-22 23:00:00,1.5866,1.58694,1.58631,1.58642,274199999.0
2006-11-22 23:01:00,1.58684,1.58692,1.58663,1.58675,277300002.0
2006-11-22 23:02:00,1.58673,1.58693,1.58673,1.58693,156199999.0
2006-11-22 23:03:00,1.58692,1.58695,1.58671,1.58687,357299998.0
2006-11-22 23:04:00,1.58669,1.58698,1.58663,1.58698,320599996.0
2006-11-22 23:05:00,1.58687,1.58688,1.58669,1.58669,200600001.0
2006-11-22 23:06:00,1.58687,1.58692,1.58672,1.5868,349300001.0
2006-11-22 23:07:00,1.58691,1.58697,1.58682,1.58682,295500002.0
2006-11-22 23:08:00,1.58692,1.587,1.58681,1.58697,223599998.0
2006-11-22 23:09:00,1.58702,1.58725,1.58702,1.58717,369699997.0
2006-11-22 23:10:00,1.58704,1.58715,1.58695,1.58715,95099999.0
2006-11-22 23:11:00,1.58718,1.58718,1.58701,1.58706,226899999.0
2006-11-22 23:12:00,1.58701,1.58714,1.58694,1.58702,218699998.0
2006-11-22 23:13:00,1.58704,1.58708,1.58689,1.58701,153799999.0
2006-11-22 23:14:00,1.58702,1.58702,1.58675,1.58695,266400002.0
2006-11-22 23:15:00,1.58698,1.58698,1.58683,1.58698,178600000.0
2006-11-22 23:16:00,1.58678,1.58702,1.58664,1.58682,139100001.0
2006-11-22 23:17:00,1.58704,1.58709,1.58676,1.587,387900001.0
2006-11-22 23:18:00,1.58701,1.58723,1.58698,1.58718,290900002.0
2006-11-22 23:19:00,1.58715,1.58715,1.58693,1.58693,68700002.0
2006-11-22 23:20:00,1.58699,1.58715,1.58699,1.58707,67100000.0
2006-11-22 23:21:00,1.58695,1.58708,1.58692,1.58701,127600000.0
2006-11-22 23:22:00,1.58703,1.58703,1.58684,1.58691,106300002.0
2006-11-22 23:23:00,1.58687,1.58703,1.58683,1.58697,270199997.0
2006-11-22 23:24:00,1.58695,1.58698,1.58671,1.58693,306500000.0
2006-11-22 23:25:00,1.58691,1.58713,1.58686,1.58697,191800003.0
2006-11-22 23:26:00,1.58696,1.58709,1.58687,1.587,228800003.0
2006-11-22 23:27:00,1.58688,1.58708,1.58679,1.58679,373600002.0
2006-11-22 23:28:00,1.58685,1.58693,1.58676,1.58689,254300005.0
2006-11-22 23:29:00,1.58692,1.5871,1.58682,1.587,174099998.0
2006-11-22 23:30:00,1.58701,1.58709,1.58673,1.58687,206300002.0
2006-11-22 23:31:00,1.5869,1.58695,1.58679,1.58689,133500002.0
2006-11-22 23:32:00,1.58666,1.58686,1.58653,1.58667,349900000.0
2006-11-22 23:33:00,1.58677,1.58692,1.58677,1.5869,188400000.0
2006-11-22 23:34:00,1.58686,1.58693,1.58675,1.58685,155899998.0
2006-11-22 23:35:00,1.58687,1.58688,1.58677,1.58678,34299999.0
2006-11-22 23:36:00,1.58681,1.58705,1.58681,1.58705,252599998.0
2006-11-22 23:37:00,1.58683,1.58694,1.58682,1.58691,65400000.0
2006-11-22 23:38:00,1.58696,1.58697,1.58679,1.58684,225000002.0
2006-11-22 23:39:00,1.58699,1.58699,1.58687,1.58687,100499998.0
2006-11-22 23:40:00,1.58698,1.58703,1.58685,1.58686,219100001.0
2006-11-22 23:41:00,1.58695,1.58695,1.58671,1.58679,268899999.0
2006-11-22 23:42:00,1.58682,1.58704,1.58678,1.58693,437799999.0
2006-11-22 23:43:00,1.58698,1.58707,1.58697,1.58707,43200000.0
2006-11-22 23:44:00,1.58702,1.58714,1.58688,1.58706,278300002.0
2006-11-22 23:45:00,1.58693,1.58708,1.58693,1.58708,138900002.0
2006-11-22 23:46:00,1.58699,1.58709,1.58688,1.58691,198199999.0
2006-11-22 23:47:00,1.58688,1.58698,1.58687,1.58697,46400000.0
2006-11-22 23:48:00,1.58699,1.58705,1.58689,1.58689,301899999.0
2006-11-22 23:49:00,1.5871,1.5872,1.5869,1.58705,209300000.0
2006-11-22 23:50:00,1.58702,1.58707,1.58692,1.58707,210100001.0
2006-11-22 23:51:00,1.5869,1.58703,1.58685,1.58685,342600000.0
2006-11-22 23:52:00,1.58707,1.58717,1.58691,1.58709,245000005.0
2006-11-22 23:53:00,1.58705,1.58713,1.58684,1.58707,222100002.0
2006-11-22 23:54:00,1.58702,1.58711,1.58676,1.58676,210900003.0
2006-11-22 23:55:00,1.58688,1.587,1.58682,1.58695,76599999.0
2006-11-22 23:56:00,1.58702,1.58716,1.58694,1.58697,329999997.0
2006-11-22 23:57:00,1.58713,1.58721,1.58695,1.58695,174600003.0
2006-11-22 23:58:00,1.58713,1.58713,1.58697,1.58697,247799996.0
2006-11-22 23:59:00,1.58696,1.58714,1.58686,1.58714,234499999.0
2006-11-23 00:00:00,1.58706,1.58712,1.58704,1.58708,63300000.0
2006-11-23 00:01:00,1.58695,1.58695,1.5868,1.5868,58400002.0
2006-11-23 00:02:00,1.587,1.58705,1.58689,1.58694,205300001.0
2006-11-23 00:03:00,1.58697,1.58705,1.58697,1.58705,101500000.0
2006-11-23 00:04:00,1.58687,1.58702,1.58671,1.58698,344999997.0
2006-11-23 00:05:00,1.58686,1.58698,1.58676,1.5869,258000004.0
2006-11-23 00:06:00,1.58691,1.5872,1.58691,1.58708,296500003.0
2006-11-23 00:07:00,1.58696,1.58713,1.58687,1.58713,197800002.0
2006-11-23 00:08:00,1.58708,1.5871,1.58697,1.58699,90200000.0
2006-11-23 00:09:00,1.58715,1.58715,1.58691,1.58696,302500003.0
2006-11-23 00:10:00,1.58715,1.58715,1.5871,1.5871,25600000.0
2006-11-23 00:11:00,1.58721,1.58721,1.58695,1.58695,183400000.0
2006-11-23 00:12:00,1.58699,1.58709,1.58688,1.58698,87000000.0
2006-11-23 00:13:00,1.58715,1.58715,1.58691,1.58691,137400000.0
2006-11-23 00:14:00,1.58706,1.58707,1.58692,1.58692,287199994.0
2006-11-23 00:15:00,1.58693,1.58708,1.58686,1.58692,370100002.0
2006-11-23 00:16:00,1.587,1.587,1.5869,1.5869,102400000.0
2006-11-23 00:17:00,1.58702,1.58717,1.58691,1.58701,370000004.0
2006-11-23 00:18:00,1.58695,1.58721,1.58694,1.58721,318400001.0
2006-11-23 00:19:00,1.5871,1.58715,1.5871,1.58715,1600000.0
2006-11-23 00:20:00,1.58712,1.58712,1.58688,1.5869,321700001.0
2006-11-23 00:21:00,1.587,1.58705,1.58679,1.58679,330600003.0
2006-11-23 00:22:00,1.58683,1.58707,1.58683,1.58707,184500003.0
2006-11-23 00:23:00,1.58695,1.58707,1.58688,1.58699,100700002.0
2006-11-23 00:24:00,1.58688,1.58702,1.58674,1.58691,281500001.0
2006-11-23 00:25:00,1.587,1.58705,1.58682,1.58698,295999999.0
2006-11-23 00:26:00,1.58698,1.58705,1.58685,1.58697,170900000.0
2006-11-23 00:27:00,1.587,1.587,1.5869,1.5869,62300002.0
2006-11-23 00:28:00,1.58705,1.58705,1.58689,1.58697,225799998.0
2006-11-23 00:29:00,1.58684,1.58707,1.58684,1.58707,256000000.0
2006-11-23 00:30:00,1.58713,1.58713,1.58689,1.58691,252100002.0
2006-11-23 00:31:00,1.5869,1.58702,1.58685,1.5869,297600006.0
2006-11-23 00:32:00,1.58695,1.58703,1.58684,1.58691,322999999.0
2006-11-23 00:33:00,1.587,1.58715,1.587,1.58705,304299999.0
2006-11-23 00:34:00,1.58701,1.58717,1.58696,1.5871,318800001.0
2006-11-23 00:35:00,1.58696,1.58708,1.58687,1.58702,110800000.0
2006-11-23 00:36:00,1.58694,1.58702,1.58694,1.58702,49900000.0
2006-11-23 00:37:00,1.58702,1.58703,1.5868,1.58685,298399996.0
2006-11-23 00:38:00,1.58689,1.58702,1.5868,1.58702,248499999.0
2006-11-23 00:39:00,1.58691,1.58701,1.58679,1.58695,246499999.0
2006-11-23 00:40:00,1.58697,1.58702,1.58686,1.58697,218000000.0
2006-11-23 00:41:00,1.58705,1.58705,1.58692,1.58692,94299997.0
2006-11-23 00:42:00,1.587,1.58705,1.58684,1.58684,273600002.0
2006-11-23 00:43:00,1.587,1.58712,1.58681,1.58705,205000002.0
2006-11-23 00:44:00,1.58678,1.5871,1.58639,1.58644,263100004.0
2006-11-23 00:45:00,1.58707,1.58712,1.58694,1.58707,166000004.0
2006-11-23 00:46:00,1.58693,1.58715,1.58693,1.5871,320200000.0
2006-11-23 00:47:00,1.58676,1.58702,1.58644,1.58694,290700001.0
2006-11-23 00:48:00,1.5871,1.58717,1.587,1.5871,284500004.0
2006-11-23 00:49:00,1.58701,1.58715,1.58692,1.5871,205400003.0
2006-11-23 00:50:00,1.58698,1.58712,1.5869,1.58712,122100001.0
2006-11-23 00:51:00,1.5868,1.58712,1.5868,1.58712,140700001.0
2006-11-23 00:52:00,1.58711,1.58715,1.58683,1.58704,262100000.0
2006-11-23 00:53:00,1.58695,1.58712,1.58688,1.58695,287700000.0
2006-11-23 00:54:00,1.58705,1.58712,1.58691,1.58707,310000000.0
2006-11-23 00:55:00,1.58704,1.58714,1.58691,1.58699,417099999.0
2006-11-23 00:56:00,1.5869,1.5871,1.5869,1.5871,241100001.0
2006-11-23 00:57:00,1.587,1.58714,1.58685,1.58689,558399994.0
2006-11-23 00:58:00,1.58697,1.58705,1.58672,1.58689,176499999.0
2006-11-23 00:59:00,1.58709,1.58709,1.5867,1.58682,320899998.0
2006-11-23 01:00:00,1.58707,1.58715,1.58691,1.58703,320599997.0
2006-11-23 01:01:00,1.58708,1.58721,1.58699,1.58702,186699999.0
2006-11-23 01:02:00,1.5871,1.58715,1.58701,1.58708,274999997.0
2006-11-23 01:03:00,1.58697,1.58697,1.58643,1.58655,311999999.0
2006-11-23 01:04:00,1.5867,1.58709,1.58659,1.58707,263999998.0
2006-11-23 01:05:00,1.58693,1.58708,1.58691,1.58693,224000002.0
2006-11-23 01:06:00,1.58716,1.58733,1.5871,1.5871,228600001.0
2006-11-23 01:07:00,1.58721,1.58737,1.58712,1.58723,309599999.0
2006-11-23 01:08:00,1.5872,1.58722,1.58705,1.58713,221600001.0
2006-11-23 01:09:00,1.58716,1.58733,1.58716,1.58726,183899999.0
2006-11-23 01:10:00,1.58732,1.58741,1.58716,1.58724,191699999.0
2006-11-23 01:11:00,1.58713,1.58722,1.5871,1.58711,181199996.0
2006-11-23 01:12:00,1.58705,1.5872,1.58702,1.58715,266000001.0
2006-11-23 01:13:00,1.58705,1.58713,1.58654,1.58691,371899998.0
2006-11-23 01:14:00,1.58692,1.58724,1.58672,1.58705,297199997.0
2006-11-23 01:15:00,1.58718,1.58733,1.58716,1.58719,237900003.0
2006-11-23 01:16:00,1.587,1.58715,1.587,1.58715,89199999.0
2006-11-23 01:17:00,1.58708,1.58723,1.5867,1.587,336700002.0
2006-11-23 01:18:00,1.58697,1.58713,1.58686,1.58686,250500000.0
2006-11-23 01:19:00,1.58725,1.58725,1.58702,1.58709,225300003.0
2006-11-23 01:20:00,1.58722,1.58722,1.58699,1.58701,192699998.0
2006-11-23 01:21:00,1.58717,1.58718,1.58706,1.58713,277100003.0
2006-11-23 01:22:00,1.58723,1.58723,1.58703,1.58723,279799999.0
2006-11-23 01:23:00,1.587,1.58716,1.58692,1.58692,169300002.0
2006-11-23 01:24:00,1.58688,1.58706,1.58688,1.58706,77500002.0
2006-11-23 01:25:00,1.58706,1.58722,1.58692,1.58692,548899995.0
2006-11-23 01:26:00,1.5871,1.58715,1.5871,1.58715,48000000.0
2006-11-23 01:27:00,1.58679,1.58707,1.58679,1.58707,507000005.0
2006-11-23 01:28:00,1.58699,1.58717,1.58691,1.58708,327000000.0
2006-11-23 01:29:00,1.58701,1.58713,1.58685,1.58699,182000002.0
2006-11-23 01:30:00,1.58686,1.58707,1.58667,1.58674,342699998.0
2006-11-23 01:31:00,1.58713,1.58724,1.58701,1.58716,330199996.0
2006-11-23 01:32:00,1.58715,1.58715,1.58694,1.58708,355599998.0
2006-11-23 01:33:00,1.5871,1.5871,1.587,1.587,12500000.0
2006-11-23 01:34:00,1.58681,1.58715,1.58681,1.58715,184300002.0
2006-11-23 01:35:00,1.58708,1.58712,1.58691,1.58706,289899998.0
2006-11-23 01:36:00,1.58694,1.58718,1.58694,1.58698,344399998.0
2006-11-23 01:37:00,1.58695,1.58715,1.58695,1.5871,289199996.0
2006-11-23 01:38:00,1.5871,1.58719,1.58703,1.58716,373800003.0
2006-11-23 01:39:00,1.58693,1.58713,1.5869,1.58704,371300008.0
2006-11-23 01:40:00,1.58701,1.58714,1.58691,1.58707,308300000.0
2006-11-23 01:41:00,1.58698,1.5871,1.58647,1.58651,159200003.0
2006-11-23 01:42:00,1.58705,1.58717,1.58698,1.58703,139600000.0
2006-11-23 01:43:00,1.58708,1.58719,1.58701,1.58701,196500002.0
2006-11-23 01:44:00,1.58722,1.58722,1.58714,1.58714,106200001.0
2006-11-23 01:45:00,1.58708,1.58714,1.58696,1.58707,207899999.0
2006-11-23 01:46:00,1.58701,1.58725,1.58701,1.58725,349000003.0
2006-11-23 01:47:00,1.58714,1.58722,1.58705,1.58712,289900002.0
2006-11-23 01:48:00,1.58709,1.58718,1.58699,1.5871,219800003.0
2006-11-23 01:49:00,1.58708,1.58716,1.58691,1.58705,263700002.0
2006-11-23 01:50:00,1.5872,1.5872,1.58697,1.58703,135200001.0
2006-11-23 01:51:00,1.58704,1.58718,1.587,1.58706,414499998.0
2006-11-23 01:52:00,1.58706,1.58721,1.58685,1.58685,425800002.0
2006-11-23 01:53:00,1.58715,1.5872,1.58696,1.58708,341100002.0
2006-11-23 01:54:00,1.58721,1.58721,1.58697,1.587,285600003.0
2006-11-23 01:55:00,1.58698,1.5871,1.58683,1.58705,434000002.0
2006-11-23 01:56:00,1.587,1.58711,1.58687,1.58701,179100002.0
2006-11-23 01:57:00,1.58699,1.58712,1.58699,1.58712,75500000.0
2006-11-23 01:58:00,1.58697,1.5871,1.58685,1.587,187799999.0
2006-11-23 01:59:00,1.58703,1.58713,1.5869,1.58705,246800006.0
2006-11-23 02:00:00,1.5872,1.58721,1.58694,1.58704,159899996.0
2006-11-23 02:01:00,1.58712,1.58712,1.58697,1.58702,106500000.0
2006-11-23 02:02:00,1.58708,1.58715,1.58689,1.587,281300002.0
2006-11-23 02:03:00,1.58708,1.58715,1.58696,1.58708,328399998.0
2006-11-23 02:04:00,1.58702,1.58712,1.58681,1.58712,334700003.0
2006-11-23 02:05:00,1.58698,1.58712,1.58685,1.58701,212700000.0
2006-11-23 02:06:00,1.58708,1.58714,1.58698,1.58707,313800000.0
2006-11-23 02:07:00,1.587,1.58717,1.5869,1.58717,293100000.0
2006-11-23 02:08:00,1.58715,1.58715,1.58679,1.58679,203399999.0
2006-11-23 02:09:00,1.58715,1.58715,1.58699,1.587,269000000.0
2006-11-23 02:10:00,1.587,1.58707,1.58685,1.58694,230900000.0
2006-11-23 02:11:00,1.5871,1.5871,1.58681,1.5869,227800000.0
2006-11-23 02:12:00,1.58706,1.5871,1.58689,1.5871,286500003.0
2006-11-23 02:13:00,1.587,1.58711,1.58694,1.58698,300600001.0
2006-11-23 02:14:00,1.58708,1.58709,1.58692,1.58702,155100000.0
2006-11-23 02:15:00,1.58696,1.58717,1.58692,1.58705,172800001.0
2006-11-23 02:16:00,1.58707,1.58718,1.58696,1.58706,269499999.0
2006-11-23 02:17:00,1.58699,1.58701,1.58685,1.5869,99000000.0
2006-11-23 02:18:00,1.58687,1.58698,1.58687,1.58698,156499999.0
2006-11-23 02:19:00,1.58685,1.58708,1.58664,1.58686,157700001.0
2006-11-23 02:20:00,1.58697,1.58709,1.58687,1.58698,308200001.0
2006-11-23 02:21:00,1.58694,1.58717,1.58694,1.58702,403900002.0
2006-11-23 02:22:00,1.587,1.58707,1.58689,1.58691,291399998.0
2006-11-23 02:23:00,1.58707,1.58714,1.58671,1.587,211399997.0
2006-11-23 02:24:00,1.58698,1.58716,1.58688,1.58716,296400002.0
2006-11-23 02:25:00,1.58717,1.58717,1.58708,1.58708,59799999.0
2006-11-23 02:26:00,1.58713,1.58713,1.58688,1.58691,296800002.0
2006-11-23 02:27:00,1.58697,1.58711,1.5869,1.5869,248599999.0
2006-11-23 02:28:00,1.58696,1.58719,1.58691,1.58704,370800001.0
2006-11-23 02:29:00,1.58688,1.58715,1.58685,1.58715,188000001.0
2006-11-23 02:30:00,1.58682,1.58715,1.58682,1.58715,218299999.0
2006-11-23 02:31:00,1.587,1.5871,1.587,1.5871,70400000.0
2006-11-23 02:32:00,1.58709,1.58712,1.58691,1.58701,337999995.0
2006-11-23 02:33:00,1.5871,1.58714,1.58691,1.58702,211400000.0
2006-11-23 02:34:00,1.5869,1.58713,1.5869,1.58707,253499999.0
2006-11-23 02:35:00,1.58715,1.58715,1.58689,1.58695,529700002.0
2006-11-23 02:36:00,1.58695,1.58704,1.58675,1.58692,333900000.0
2006-11-23 02:37:00,1.58682,1.58708,1.58682,1.58702,142999999.0
2006-11-23 02:38:00,1.58698,1.58698,1.58686,1.58686,97400002.0
2006-11-23 02:39:00,1.58698,1.58713,1.58693,1.58713,346599998.0
2006-11-23 02:40:00,1.58714,1.58717,1.58714,1.58717,84799999.0
2006-11-23 02:41:00,1.58692,1.58708,1.58682,1.58682,473599994.0
2006-11-23 02:42:00,1.5869,1.58705,1.58685,1.58685,294299994.0
2006-11-23 02:43:00,1.58708,1.58717,1.58702,1.58705,165900001.0
2006-11-23 02:44:00,1.58705,1.58712,1.58688,1.58712,236900002.0
2006-11-23 02:45:00,1.58717,1.58717,1.58699,1.58712,169400000.0
2006-11-23 02:46:00,1.58715,1.58716,1.58692,1.5871,392099999.0
2006-11-23 02:47:00,1.58705,1.58712,1.58689,1.58701,308000000.0
2006-11-23 02:48:00,1.58707,1.58712,1.58692,1.58702,278900004.0
2006-11-23 02:49:00,1.58694,1.5871,1.58683,1.5871,247000005.0
2006-11-23 02:50:00,1.58697,1.58709,1.58697,1.58709,120699998.0
2006-11-23 02:51:00,1.58698,1.58705,1.58687,1.58702,144500003.0
2006-11-23 02:52:00,1.58687,1.58703,1.58676,1.58688,424100002.0
2006-11-23 02:53:00,1.58705,1.58705,1.58684,1.5869,224600000.0
2006-11-23 02:54:00,1.58695,1.58711,1.5869,1.58711,273299999.0
2006-11-23 02:55:00,1.58704,1.58721,1.58691,1.58705,285000002.0
2006-11-23 02:56:00,1.58707,1.58709,1.58688,1.58692,235200002.0
2006-11-23 02:57:00,1.58712,1.58716,1.58688,1.58699,303000000.0
2006-11-23 02:58:00,1.58691,1.58709,1.58686,1.58707,200000000.0
2006-11-23 02:59:00,1.58701,1.58715,1.58701,1.5871,220500006.0
2006-11-23 03:00:00,1.58702,1.58709,1.58686,1.58707,191700000.0
2006-11-23 03:01:00,1.58692,1.58713,1.58692,1.58708,371999998.0
2006-11-23 03:02:00,1.58699,1.58727,1.58688,1.58709,298500002.0
2006-11-23 03:03:00,1.58707,1.58726,1.58685,1.58698,392200000.0
2006-11-23 03:04:00,1.58711,1.58724,1.58703,1.58718,247600001.0
2006-11-23 03:05:00,1.58721,1.58722,1.58698,1.58709,313399998.0
2006-11-23 03:06:00,1.5872,1.58725,1.5872,1.58725,69600002.0
2006-11-23 03:07:00,1.58697,1.58713,1.58697,1.5871,354000003.0
2006-11-23 03:08:00,1.58708,1.58712,1.58696,1.58696,164000000.0
2006-11-23 03:09:00,1.58696,1.58709,1.58689,1.58704,141800000.0
2006-11-23 03:10:00,1.58698,1.58715,1.58688,1.58715,144000001.0
2006-11-23 03:11:00,1.58692,1.58715,1.58692,1.58702,212200001.0
2006-11-23 03:12:00,1.58698,1.58717,1.58687,1.58717,351599996.0
2006-11-23 03:13:00,1.58699,1.58715,1.58695,1.58695,122599999.0
2006-11-23 03:14:00,1.58694,1.58718,1.58694,1.58715,214600003.0
2006-11-23 03:15:00,1.58713,1.58718,1.58697,1.58697,252700002.0
2006-11-23 03:16:00,1.58704,1.58731,1.58699,1.58715,306600004.0
2006-11-23 03:17:00,1.58721,1.58728,1.58706,1.58716,147099999.0
2006-11-23 03:18:00,1.58718,1.58725,1.58711,1.58715,222500002.0
2006-11-23 03:19:00,1.5872,1.5873,1.58711,1.58721,242899997.0
2006-11-23 03:20:00,1.58722,1.58736,1.58713,1.58723,237900000.0
2006-11-23 03:21:00,1.58715,1.58728,1.58713,1.58716,261600000.0
2006-11-23 03:22:00,1.58713,1.58728,1.58713,1.58725,182300002.0
2006-11-23 03:23:00,1.58717,1.58719,1.58699,1.58699,129200002.0
2006-11-23 03:24:00,1.58709,1.58732,1.58708,1.58732,382400006.0
2006-11-23 03:25:00,1.5872,1.58732,1.58704,1.5872,322299997.0
2006-11-23 03:26:00,1.58704,1.58717,1.58704,1.58717,14400000.0
2006-11-23 03:27:00,1.5871,1.5872,1.5871,1.5872,95900003.0
2006-11-23 03:28:00,1.58718,1.58724,1.58711,1.58718,208600003.0
2006-11-23 03:29:00,1.58716,1.58731,1.58707,1.58723,98499999.0
2006-11-23 03:30:00,1.58716,1.58728,1.58716,1.58728,49499998.0
2006-11-23 03:31:00,1.5873,1.5873,1.5872,1.5872,68600000.0
2006-11-23 03:32:00,1.5871,1.58737,1.5871,1.58735,310800001.0
2006-11-23 03:33:00,1.58719,1.58734,1.58708,1.58728,285500000.0
2006-11-23 03:34:00,1.5869,1.58727,1.58667,1.58722,392999997.0
2006-11-23 03:35:00,1.58732,1.58732,1.58719,1.58719,87900000.0
2006-11-23 03:36:00,1.58696,1.5873,1.58694,1.5873,253300002.0
2006-11-23 03:37:00,1.58725,1.58735,1.58711,1.58718,213499998.0
2006-11-23 03:38:00,1.5873,1.58737,1.58725,1.58733,155699999.0
2006-11-23 03:39:00,1.58733,1.58733,1.58711,1.58732,255300004.0
2006-11-23 03:40:00,1.5874,1.5874,1.58711,1.58715,296299995.0
2006-11-23 03:41:00,1.5871,1.58735,1.5871,1.58732,247700004.0
2006-11-23 03:42:00,1.5873,1.58737,1.58713,1.58722,529200000.0
2006-11-23 03:43:00,1.5872,1.58736,1.58716,1.58728,246400000.0
2006-11-23 03:44:00,1.58723,1.58743,1.58723,1.58743,123100004.0
2006-11-23 03:45:00,1.58744,1.58744,1.58718,1.58725,602100004.0
2006-11-23 03:46:00,1.58732,1.58732,1.58711,1.58723,349500005.0
2006-11-23 03:47:00,1.58716,1.58733,1.58716,1.58724,179700000.0
2006-11-23 03:48:00,1.58733,1.58733,1.58705,1.58705,162099997.0
2006-11-23 03:49:00,1.58723,1.58723,1.58698,1.58706,250800002.0
2006-11-23 03:50:00,1.5871,1.58725,1.5871,1.58725,210000003.0
2006-11-23 03:51:00,1.58717,1.58725,1.58708,1.58725,298199997.0
2006-11-23 03:52:00,1.58666,1.58708,1.58666,1.58702,391300001.0
2006-11-23 03:53:00,1.58717,1.58729,1.58716,1.58716,350900005.0
2006-11-23 03:54:00,1.58712,1.58729,1.58703,1.58712,481399999.0
2006-11-23 03:55:00,1.58723,1.58725,1.58707,1.5871,375499996.0
2006-11-23 03:56:00,1.58695,1.58723,1.58695,1.58723,269300000.0
2006-11-23 03:57:00,1.5872,1.58725,1.5872,1.58725,22200000.0
2006-11-23 03:58:00,1.5871,1.58725,1.58692,1.58706,467900000.0
2006-11-23 03:59:00,1.58705,1.58708,1.5869,1.58697,282000003.0
2006-11-23 04:00:00,1.58708,1.58715,1.58702,1.5871,84000000.0
2006-11-23 04:01:00,1.58702,1.58717,1.58695,1.58708,394900002.0
2006-11-23 04:02:00,1.5871,1.58717,1.58702,1.58711,260800001.0
2006-11-23 04:03:00,1.5869,1.58714,1.58687,1.58702,367099995.0
2006-11-23 04:04:00,1.58712,1.58712,1.58704,1.58704,44000000.0
2006-11-23 04:05:00,1.58702,1.58714,1.58693,1.58709,191599999.0
2006-11-23 04:06:00,1.587,1.58715,1.58697,1.58715,379900000.0
2006-11-23 04:07:00,1.58698,1.58715,1.58693,1.58712,415299996.0
2006-11-23 04:08:00,1.58697,1.58717,1.58695,1.58717,134400001.0
2006-11-23 04:09:00,1.58697,1.58715,1.58678,1.58701,177500001.0
2006-11-23 04:10:00,1.58701,1.58721,1.58701,1.58715,418699997.0
2006-11-23 04:11:00,1.58698,1.58713,1.58688,1.587,328600000.0
2006-11-23 04:12:00,1.58707,1.58708,1.58697,1.58698,46100001.0
2006-11-23 04:13:00,1.5869,1.58705,1.5869,1.58705,70400000.0
2006-11-23 04:14:00,1.58714,1.58714,1.58689,1.58699,235100001.0
2006-11-23 04:15:00,1.58696,1.58717,1.58694,1.5871,242800003.0
2006-11-23 04:16:00,1.58706,1.58718,1.58688,1.5871,279300001.0
2006-11-23 04:17:00,1.58698,1.58708,1.58697,1.58707,46700000.0
2006-11-23 04:18:00,1.58708,1.5872,1.58693,1.58706,300499998.0
2006-11-23 04:19:00,1.58707,1.58718,1.58688,1.58688,345500006.0
2006-11-23 04:20:00,1.58711,1.58721,1.58692,1.58692,226900003.0
2006-11-23 04:21:00,1.58728,1.58728,1.58709,1.58711,243100004.0
2006-11-23 04:22:00,1.58677,1.58712,1.58648,1.58676,314699998.0
2006-11-23 04:23:00,1.58715,1.58725,1.587,1.58709,417600001.0
2006-11-23 04:24:00,1.58718,1.58723,1.58702,1.58704,257700002.0
2006-11-23 04:25:00,1.58715,1.58715,1.58687,1.58696,397800003.0
2006-11-23 04:26:00,1.58688,1.58701,1.58652,1.58668,310799998.0
2006-11-23 04:27:00,1.58712,1.58718,1.58712,1.58718,132900002.0
2006-11-23 04:28:00,1.58697,1.58714,1.58697,1.58714,59100000.0
2006-11-23 04:29:00,1.58716,1.58716,1.5864,1.58663,262500001.0
2006-11-23 04:30:00,1.58698,1.58712,1.58687,1.58705,268000002.0
2006-11-23 04:31:00,1.58704,1.58717,1.58699,1.58702,230000002.0
2006-11-23 04:32:00,1.58701,1.58715,1.58701,1.58715,84800000.0
2006-11-23 04:33:00,1.58703,1.58717,1.58703,1.58717,61299999.0
2006-11-23 04:34:00,1.5871,1.58712,1.58692,1.58706,244200000.0
2006-11-23 04:35:00,1.58697,1.58718,1.58691,1.58718,302600000.0
2006-11-23 04:36:00,1.58706,1.58716,1.58694,1.58713,300900003.0
2006-11-23 04:37:00,1.58705,1.58716,1.58694,1.58708,270200000.0
2006-11-23 04:38:00,1.587,1.58715,1.58699,1.58715,423900003.0
2006-11-23 04:39:00,1.58708,1.58716,1.58691,1.58699,400000005.0
2006-11-23 04:40:00,1.58708,1.58715,1.58696,1.58708,178000000.0
2006-11-23 04:41:00,1.5871,1.5871,1.58691,1.58691,102300000.0
2006-11-23 04:42:00,1.58692,1.58709,1.58653,1.5868,412700002.0
2006-11-23 04:43:00,1.58701,1.58718,1.5869,1.58705,129199999.0
2006-11-23 04:44:00,1.58693,1.58715,1.58674,1.58675,350100005.0
2006-11-23 04:45:00,1.58705,1.58715,1.58687,1.58687,194699998.0
2006-11-23 04:46:00,1.58707,1.58713,1.58703,1.58713,56700000.0
2006-11-23 04:47:00,1.58702,1.58717,1.58694,1.58713,413600007.0
2006-11-23 04:48:00,1.58709,1.5872,1.58698,1.5871,383600000.0
2006-11-23 04:49:00,1.58718,1.5872,1.58702,1.58704,327000000.0
2006-11-23 04:50:00,1.58693,1.58707,1.58684,1.58703,242799996.0
2006-11-23 04:51:00,1.58701,1.58717,1.58694,1.58702,371199997.0
2006-11-23 04:52:00,1.58714,1.58722,1.58695,1.58702,319299997.0
2006-11-23 04:53:00,1.58692,1.58706,1.58677,1.58698,85500002.0
2006-11-23 04:54:00,1.587,1.58713,1.58689,1.58705,189700003.0
2006-11-23 04:55:00,1.5871,1.58715,1.58697,1.58703,83800000.0
2006-11-23 04:56:00,1.58712,1.58718,1.58704,1.58711,80199999.0
2006-11-23 04:57:00,1.58708,1.58722,1.58702,1.58722,314200000.0
2006-11-23 04:58:00,1.58709,1.5872,1.587,1.58715,484500000.0
2006-11-23 04:59:00,1.58722,1.58722,1.58706,1.58719,192700000.0
2006-11-23 05:00:00,1.5872,1.58728,1.58708,1.5872,363500002.0
2006-11-23 05:01:00,1.5871,1.58721,1.58708,1.58716,209000000.0
2006-11-23 05:02:00,1.5869,1.58719,1.5869,1.58718,341900003.0
2006-11-23 05:03:00,1.58717,1.58725,1.58703,1.58718,193299998.0
2006-11-23 05:04:00,1.58713,1.58716,1.58686,1.58698,177499999.0
2006-11-23 05:05:00,1.5871,1.5872,1.5871,1.5872,35900000.0
2006-11-23 05:06:00,1.58716,1.58723,1.58708,1.58716,149300004.0
2006-11-23 05:07:00,1.58721,1.58723,1.58708,1.58713,299500002.0
2006-11-23 05:08:00,1.58721,1.58735,1.58707,1.58715,313099999.0
2006-11-23 05:09:00,1.58725,1.58725,1.58712,1.58712,91899999.0
2006-11-23 05:10:00,1.58727,1.58727,1.58711,1.58711,36000000.0
2006-11-23 05:11:00,1.58728,1.5873,1.58708,1.58708,153699999.0
2006-11-23 05:12:00,1.58715,1.58731,1.58702,1.58722,271600003.0
2006-11-23 05:13:00,1.58721,1.58728,1.5871,1.5872,136800001.0
2006-11-23 05:14:00,1.5872,1.58723,1.58705,1.58705,308199999.0
2006-11-23 05:15:00,1.58708,1.58727,1.58707,1.58723,253500004.0
2006-11-23 05:16:00,1.58715,1.58723,1.58705,1.58723,119700001.0
2006-11-23 05:17:00,1.58725,1.58725,1.58712,1.5872,125300002.0
2006-11-23 05:18:00,1.58706,1.58725,1.58704,1.58717,132299999.0
2006-11-23 05:19:00,1.58681,1.58714,1.58671,1.58693,219000001.0
2006-11-23 05:20:00,1.58716,1.5872,1.58705,1.58711,102100001.0
2006-11-23 05:21:00,1.58716,1.5872,1.58691,1.58691,322700007.0
2006-11-23 05:22:00,1.5872,1.58725,1.58708,1.5871,209300001.0
2006-11-23 05:23:00,1.5872,1.5872,1.58701,1.58701,179799999.0
2006-11-23 05:24:00,1.58692,1.58725,1.58692,1.58723,350499998.0
2006-11-23 05:25:00,1.58718,1.58725,1.58701,1.58708,391599996.0
2006-11-23 05:26:00,1.58712,1.58725,1.58712,1.58725,107800002.0
2006-11-23 05:27:00,1.58699,1.58725,1.58699,1.58717,227000000.0
2006-11-23 05:28:00,1.58714,1.58723,1.58706,1.58712,177700000.0
2006-11-23 05:29:00,1.58711,1.58722,1.58701,1.58714,357200003.0
2006-11-23 05:30:00,1.58704,1.58723,1.58704,1.58708,137599999.0
2006-11-23 05:31:00,1.58717,1.58727,1.58705,1.58727,358600001.0
2006-11-23 05:32:00,1.58707,1.5872,1.58702,1.58711,250199999.0
2006-11-23 05:33:00,1.58702,1.58715,1.58687,1.58703,329100001.0
2006-11-23 05:34:00,1.58699,1.58704,1.58682,1.58697,229700002.0
2006-11-23 05:35:00,1.5869,1.587,1.5869,1.587,61500002.0
2006-11-23 05:36:00,1.58695,1.58708,1.5868,1.58698,268200003.0
2006-11-23 05:37:00,1.58695,1.58705,1.58677,1.58695,268400001.0
2006-11-23 05:38:00,1.58705,1.58721,1.58697,1.58702,292800006.0
2006-11-23 05:39:00,1.58694,1.58703,1.58682,1.58693,344000002.0
2006-11-23 05:40:00,1.58705,1.58717,1.58687,1.58691,347599997.0
2006-11-23 05:41:00,1.5871,1.58715,1.58702,1.58708,86300001.0
2006-11-23 05:42:00,1.58706,1.58706,1.58687,1.58687,125399999.0
2006-11-23 05:43:00,1.58687,1.58716,1.58687,1.58707,241300000.0
2006-11-23 05:44:00,1.58705,1.58705,1.58684,1.58684,115700003.0
2006-11-23 05:45:00,1.58691,1.58705,1.58691,1.587,158000001.0
2006-11-23 05:46:00,1.58697,1.58705,1.58687,1.58697,50800000.0
2006-11-23 05:47:00,1.58708,1.58716,1.5869,1.58695,262299997.0
2006-11-23 05:48:00,1.58707,1.58712,1.58686,1.58686,538799996.0
2006-11-23 05:49:00,1.58689,1.58709,1.58675,1.58692,439800004.0
2006-11-23 05:50:00,1.58705,1.58705,1.58683,1.58688,291800005.0
2006-11-23 05:51:00,1.58697,1.5871,1.58691,1.587,133699999.0
2006-11-23 05:52:00,1.58697,1.58707,1.58684,1.58691,288200003.0
2006-11-23 05:53:00,1.58705,1.58712,1.58691,1.58693,529199997.0
2006-11-23 05:54:00,1.58704,1.5871,1.58681,1.58681,171900000.0
2006-11-23 05:55:00,1.58695,1.58705,1.58683,1.5869,309899999.0
2006-11-23 05:56:00,1.587,1.58703,1.58691,1.58695,66300000.0
2006-11-23 05:57:00,1.58692,1.58706,1.5869,1.58698,292099998.0
2006-11-23 05:58:00,1.58676,1.58699,1.58657,1.5868,388500007.0
2006-11-23 05:59:00,1.58697,1.58707,1.58689,1.587,260000000.0
2006-11-23 06:00:00,1.587,1.58705,1.58679,1.58696,218400004.0
2006-11-23 06:01:00,1.58707,1.58718,1.58693,1.58696,355099997.0
2006-11-23 06:02:00,1.58698,1.58712,1.58691,1.587,379700001.0
2006-11-23 06:03:00,1.58687,1.58694,1.58656,1.58672,255300001.0
2006-11-23 06:04:00,1.58689,1.58715,1.58689,1.587,373900005.0
2006-11-23 06:05:00,1.5871,1.58717,1.58696,1.58701,219000000.0
2006-11-23 06:06:00,1.58713,1.58713,1.58692,1.58695,380400001.0
2006-11-23 06:07:00,1.58708,1.58714,1.58682,1.58682,188000001.0
2006-11-23 06:08:00,1.5871,1.58715,1.58688,1.58688,246600004.0
2006-11-23 06:09:00,1.58715,1.58718,1.58698,1.5871,390499998.0
2006-11-23 06:10:00,1.58698,1.58712,1.58681,1.58702,206500004.0
2006-11-23 06:11:00,1.58714,1.58714,1.5869,1.58695,294199997.0
2006-11-23 06:12:00,1.587,1.58717,1.58686,1.58707,213200001.0
2006-11-23 06:13:00,1.58716,1.58721,1.58707,1.58711,111200001.0
2006-11-23 06:14:00,1.58722,1.58722,1.587,1.58715,298899995.0
2006-11-23 06:15:00,1.58722,1.58725,1.58715,1.58719,96499998.0
2006-11-23 06:16:00,1.58716,1.58724,1.587,1.5872,259000001.0
2006-11-23 06:17:00,1.58711,1.58728,1.58711,1.58728,123800001.0
2006-11-23 06:18:00,1.58728,1.58728,1.58705,1.58708,149900003.0
2006-11-23 06:19:00,1.58704,1.58723,1.58701,1.58716,308000003.0
2006-11-23 06:20:00,1.58721,1.58729,1.5871,1.58718,240800001.0
2006-11-23 06:21:00,1.58711,1.58723,1.58704,1.58709,200699999.0
2006-11-23 06:22:00,1.5872,1.58727,1.58698,1.58713,272600003.0
2006-11-23 06:23:00,1.58716,1.58732,1.58702,1.58727,582300004.0
2006-11-23 06:24:00,1.58686,1.58745,1.58673,1.58724,346000003.0
2006-11-23 06:25:00,1.58721,1.58735,1.58716,1.58727,396699999.0
2006-11-23 06:26:00,1.58737,1.58737,1.58703,1.58713,239100000.0
2006-11-23 06:27:00,1.58735,1.58747,1.58728,1.58745,247300001.0
2006-11-23 06:28:00,1.58739,1.58745,1.58718,1.58732,347500000.0
2006-11-23 06:29:00,1.58731,1.58744,1.5873,1.58736,243300000.0
2006-11-23 06:30:00,1.5873,1.58745,1.58726,1.58737,213200003.0
2006-11-23 06:31:00,1.58729,1.58744,1.58716,1.58725,368000001.0
2006-11-23 06:32:00,1.58734,1.58759,1.58734,1.58756,269600001.0
2006-11-23 06:33:00,1.58739,1.58753,1.58738,1.58746,159900002.0
2006-11-23 06:34:00,1.58737,1.58745,1.58725,1.58745,255600002.0
2006-11-23 06:35:00,1.58739,1.58748,1.58729,1.5873,305800001.0
2006-11-23 06:36:00,1.58733,1.58744,1.58711,1.58737,345099994.0
2006-11-23 06:37:00,1.58746,1.58746,1.58724,1.58741,227600003.0
2006-11-23 06:38:00,1.5873,1.58744,1.58728,1.58728,240999999.0
2006-11-23 06:39:00,1.58733,1.58743,1.58723,1.58728,178899999.0
2006-11-23 06:40:00,1.58728,1.58735,1.58716,1.58718,281499997.0
2006-11-23 06:41:00,1.5874,1.58742,1.58723,1.58738,288400000.0
2006-11-23 06:42:00,1.58736,1.58751,1.58733,1.58747,273100002.0
2006-11-23 06:43:00,1.58743,1.58743,1.58715,1.58721,167800001.0
2006-11-23 06:44:00,1.58732,1.58738,1.5872,1.58727,222100002.0
2006-11-23 06:45:00,1.58729,1.58745,1.58721,1.58725,198200000.0
2006-11-23 06:46:00,1.5873,1.58745,1.58723,1.58735,231700002.0
2006-11-23 06:47:00,1.5874,1.5874,1.5873,1.5873,47900002.0
2006-11-23 06:48:00,1.58741,1.58748,1.58732,1.58745,264900002.0
2006-11-23 06:49:00,1.58743,1.58744,1.58724,1.58736,327699997.0
2006-11-23 06:50:00,1.58735,1.58751,1.58721,1.58737,378800002.0
2006-11-23 06:51:00,1.58723,1.5874,1.58704,1.58727,309900002.0
2006-11-23 06:52:00,1.58743,1.58753,1.58729,1.58738,407100006.0
2006-11-23 06:53:00,1.58745,1.58745,1.58731,1.58735,169400000.0
2006-11-23 06:54:00,1.58642,1.58741,1.58642,1.58729,264300000.0
2006-11-23 06:55:00,1.58751,1.58754,1.58734,1.58743,268299999.0
2006-11-23 06:56:00,1.58731,1.58747,1.58731,1.58735,212600002.0
2006-11-23 06:57:00,1.58737,1.58753,1.58729,1.58745,347299997.0
2006-11-23 06:58:00,1.58725,1.58749,1.58702,1.58729,251200001.0
2006-11-23 06:59:00,1.58735,1.58753,1.58735,1.5875,408700000.0
2006-11-23 07:00:00,1.58738,1.58755,1.58735,1.58752,390699995.0
2006-11-23 07:01:00,1.58747,1.5876,1.58717,1.58719,262799998.0
2006-11-23 07:02:00,1.58735,1.5875,1.58733,1.5875,236400002.0
2006-11-23 07:03:00,1.58745,1.5875,1.58735,1.5874,306600002.0
2006-11-23 07:04:00,1.5874,1.58755,1.5872,1.58745,320999998.0
2006-11-23 07:05:00,1.5874,1.58755,1.58734,1.58749,224499999.0
2006-11-23 07:06:00,1.58745,1.58755,1.58732,1.58745,391699997.0
2006-11-23 07:07:00,1.58747,1.58749,1.58735,1.58736,343399999.0
2006-11-23 07:08:00,1.58738,1.5875,1.58717,1.58731,332700000.0
2006-11-23 07:09:00,1.58743,1.58755,1.58727,1.58727,302000005.0
2006-11-23 07:10:00,1.58721,1.58742,1.58721,1.58742,88600002.0
2006-11-23 07:11:00,1.58725,1.58745,1.58725,1.5874,177700001.0
2006-11-23 07:12:00,1.58732,1.58746,1.58728,1.58732,221200002.0
2006-11-23 07:13:00,1.5872,1.5874,1.5872,1.58733,226299999.0
2006-11-23 07:14:00,1.58732,1.58743,1.58721,1.58734,66300001.0
2006-11-23 07:15:00,1.5873,1.58749,1.58719,1.58749,297600002.0
2006-11-23 07:16:00,1.58726,1.58747,1.58726,1.58745,222600005.0
2006-11-23 07:17:00,1.58747,1.58748,1.58726,1.58741,419600005.0
2006-11-23 07:18:00,1.58738,1.58743,1.5872,1.58743,146400001.0
2006-11-23 07:19:00,1.58737,1.58737,1.58724,1.58724,75100003.0
2006-11-23 07:20:00,1.58737,1.58747,1.58726,1.58732,331700001.0
2006-11-23 07:21:00,1.5873,1.58738,1.5872,1.5873,235899998.0
2006-11-23 07:22:00,1.58719,1.58741,1.58718,1.58735,264600000.0
2006-11-23 07:23:00,1.58713,1.58728,1.58713,1.58728,95899999.0
2006-11-23 07:24:00,1.58735,1.58735,1.58716,1.58716,326100002.0
2006-11-23 07:25:00,1.58715,1.5873,1.58715,1.5873,426299994.0
2006-11-23 07:26:00,1.58738,1.58741,1.58714,1.58729,203800002.0
2006-11-23 07:27:00,1.58725,1.58738,1.58716,1.58738,242400000.0
2006-11-23 07:28:00,1.58747,1.58747,1.58725,1.58725,147200000.0
2006-11-23 07:29:00,1.58737,1.58745,1.58733,1.58735,214100001.0
2006-11-23 07:30:00,1.5874,1.58745,1.5873,1.58738,110900000.0
2006-11-23 07:31:00,1.58742,1.58743,1.58722,1.58722,190900001.0
2006-11-23 07:32:00,1.58743,1.58746,1.58722,1.58722,197300003.0
2006-11-23 07:33:00,1.58726,1.58738,1.58718,1.58738,135000000.0
2006-11-23 07:34:00,1.58674,1.5873,1.58672,1.58724,421800000.0
2006-11-23 07:35:00,1.58727,1.58734,1.58714,1.58726,283299997.0
2006-11-23 07:36:00,1.58717,1.58732,1.58709,1.58725,467000003.0
2006-11-23 07:37:00,1.58728,1.58735,1.58728,1.58735,79900000.0
2006-11-23 07:38:00,1.58717,1.58728,1.58717,1.58728,123000002.0
2006-11-23 07:39:00,1.58732,1.58732,1.58706,1.58706,112600001.0
2006-11-23 07:40:00,1.58714,1.58735,1.58714,1.58735,308100003.0
2006-11-23 07:41:00,1.58716,1.58734,1.58697,1.58734,402799997.0
2006-11-23 07:42:00,1.5873,1.58738,1.58714,1.58733,400000000.0
2006-11-23 07:43:00,1.5873,1.58735,1.58715,1.58728,283100002.0
2006-11-23 07:44:00,1.58718,1.58735,1.58715,1.5872,183699997.0
2006-11-23 07:45:00,1.58728,1.58735,1.58718,1.58732,301499998.0
2006-11-23 07:46:00,1.58735,1.58742,1.5873,1.58738,48000000.0
2006-11-23 07:47:00,1.5874,1.58745,1.58728,1.5873,271299999.0
2006-11-23 07:48:00,1.58742,1.58745,1.58726,1.5873,271900003.0
2006-11-23 07:49:00,1.58745,1.58749,1.58726,1.58731,401000001.0
2006-11-23 07:50:00,1.5874,1.5874,1.5873,1.5873,88600000.0
2006-11-23 07:51:00,1.5874,1.58748,1.5872,1.58735,204000002.0
2006-11-23 07:52:00,1.58712,1.58724,1.58688,1.5871,277999996.0
2006-11-23 07:53:00,1.58722,1.58741,1.58722,1.58722,368399999.0
2006-11-23 07:54:00,1.5873,1.58747,1.58711,1.58739,262000001.0
2006-11-23 07:55:00,1.5873,1.5874,1.5873,1.5874,14400000.0
2006-11-23 07:56:00,1.58747,1.58747,1.58741,1.58741,92500000.0
2006-11-23 07:57:00,1.58698,1.58726,1.58684,1.58713,336600003.0
2006-11-23 07:58:00,1.58743,1.58743,1.58725,1.58725,84600000.0
2006-11-23 07:59:00,1.58745,1.58745,1.58729,1.5873,356000003.0
2006-11-23 08:00:00,1.58736,1.58736,1.58721,1.58723,100700002.0
2006-11-23 08:01:00,1.58727,1.58742,1.58723,1.58736,414900003.0
2006-11-23 08:02:00,1.58727,1.58735,1.58709,1.5873,253300002.0
2006-11-23 08:03:00,1.58719,1.58737,1.58714,1.58729,451599998.0
2006-11-23 08:04:00,1.58717,1.58728,1.58717,1.58728,41500000.0
2006-11-23 08:05:00,1.58728,1.58733,1.58727,1.58732,86300000.0
2006-11-23 08:06:00,1.58727,1.58738,1.58704,1.58704,402299995.0
2006-11-23 08:07:00,1.58729,1.58731,1.58711,1.58723,355399996.0
2006-11-23 08:08:00,1.5872,1.58727,1.58711,1.58714,40700000.0
2006-11-23 08:09:00,1.58725,1.58733,1.58712,1.5872,261999996.0
2006-11-23 08:10:00,1.58697,1.58738,1.58697,1.58732,278299997.0
2006-11-23 08:11:00,1.58728,1.58741,1.58717,1.58732,256400000.0
2006-11-23 08:12:00,1.5871,1.58725,1.5871,1.58725,15200000.0
2006-11-23 08:13:00,1.58728,1.58741,1.58717,1.58731,381399999.0
2006-11-23 08:14:00,1.58717,1.5873,1.587,1.58717,325500002.0
2006-11-23 08:15:00,1.58725,1.58732,1.58713,1.58722,30100000.0
2006-11-23 08:16:00,1.58717,1.58723,1.58699,1.58711,94200002.0
2006-11-23 08:17:00,1.58723,1.5873,1.58703,1.58705,275999996.0
2006-11-23 08:18:00,1.58718,1.58724,1.58711,1.58724,351900003.0
2006-11-23 08:19:00,1.58718,1.58725,1.58701,1.58725,164599997.0
2006-11-23 08:20:00,1.58718,1.58725,1.58704,1.5872,204499998.0
2006-11-23 08:21:00,1.58711,1.58724,1.58701,1.58721,235200000.0
2006-11-23 08:22:00,1.58708,1.58716,1.58693,1.58716,165400000.0
2006-11-23 08:23:00,1.58696,1.58715,1.58694,1.58695,273499999.0
2006-11-23 08:24:00,1.58703,1.58711,1.58692,1.58711,317600000.0
2006-11-23 08:25:00,1.58704,1.58704,1.58683,1.58683,94300000.0
2006-11-23 08:26:00,1.58705,1.58722,1.587,1.58704,162999999.0
2006-11-23 08:27:00,1.58698,1.58716,1.58689,1.58715,239399998.0
2006-11-23 08:28:00,1.58699,1.58715,1.58698,1.58708,146299999.0
2006-11-23 08:29:00,1.58705,1.5872,1.58705,1.5872,9800000.0
2006-11-23 08:30:00,1.587,1.58714,1.58691,1.58697,320200001.0
2006-11-23 08:31:00,1.58705,1.58715,1.58693,1.58702,301399997.0
2006-11-23 08:32:00,1.58709,1.58714,1.58699,1.587,312300001.0
2006-11-23 08:33:00,1.58689,1.58702,1.58668,1.58697,190800002.0
2006-11-23 08:34:00,1.58707,1.58712,1.58692,1.58704,151399999.0
2006-11-23 08:35:00,1.58715,1.58715,1.5871,1.5871,43099999.0
2006-11-23 08:36:00,1.5869,1.58712,1.5869,1.587,216400001.0
2006-11-23 08:37:00,1.58708,1.5871,1.58691,1.58703,100300000.0
2006-11-23 08:38:00,1.58667,1.587,1.58647,1.58678,367200000.0
2006-11-23 08:39:00,1.58707,1.58713,1.58699,1.58706,100800001.0
2006-11-23 08:40:00,1.5871,1.58719,1.58693,1.58713,215300000.0
2006-11-23 08:41:00,1.58707,1.58715,1.58691,1.5871,296100001.0
2006-11-23 08:42:00,1.5871,1.58715,1.58698,1.587,216400003.0
2006-11-23 08:43:00,1.58704,1.58704,1.58691,1.58694,89399997.0
2006-11-23 08:44:00,1.58699,1.58699,1.58688,1.58694,241000004.0
2006-11-23 08:45:00,1.58701,1.58705,1.58664,1.58694,271099999.0
2006-11-23 08:46:00,1.58697,1.58707,1.58683,1.58694,159000002.0
2006-11-23 08:47:00,1.58708,1.58708,1.5869,1.58697,318800000.0
2006-11-23 08:48:00,1.58701,1.58714,1.58684,1.58707,215399996.0
2006-11-23 08:49:00,1.58681,1.58708,1.58681,1.58708,208099999.0
2006-11-23 08:50:00,1.58723,1.58728,1.5871,1.5871,158999997.0
2006-11-23 08:51:00,1.58713,1.5872,1.58696,1.58717,434500001.0
2006-11-23 08:52:00,1.58716,1.58722,1.58703,1.58714,147799999.0
2006-11-23 08:53:00,1.58707,1.58724,1.58701,1.58706,151999999.0
2006-11-23 08:54:00,1.58695,1.58712,1.58684,1.58694,294499998.0
2006-11-23 08:55:00,1.58704,1.5872,1.58698,1.58717,307599995.0
2006-11-23 08:56:00,1.5871,1.5871,1.587,1.587,41999999.0
2006-11-23 08:57:00,1.587,1.58716,1.58694,1.58701,196799999.0
2006-11-23 08:58:00,1.58692,1.58715,1.58692,1.58715,127000001.0
2006-11-23 08:59:00,1.58703,1.58717,1.58699,1.58705,194800001.0
2006-11-23 09:00:00,1.587,1.58726,1.587,1.58718,174799998.0
2006-11-23 09:01:00,1.58718,1.58729,1.58708,1.58714,101400001.0
2006-11-23 09:02:00,1.58707,1.58722,1.58703,1.5872,190300001.0
2006-11-23 09:03:00,1.58704,1.58715,1.587,1.58712,158899999.0
2006-11-23 09:04:00,1.58702,1.5872,1.58702,1.58713,325200005.0
2006-11-23 09:05:00,1.58707,1.5872,1.587,1.58712,417900002.0
2006-11-23 09:06:00,1.58701,1.58714,1.58696,1.58696,263700002.0
2006-11-23 09:07:00,1.58714,1.58719,1.587,1.58706,300300000.0
2006-11-23 09:08:00,1.58715,1.58719,1.58702,1.5871,262000002.0
2006-11-23 09:09:00,1.58715,1.5872,1.58697,1.58703,196100002.0
2006-11-23 09:10:00,1.587,1.5871,1.587,1.5871,136400002.0
2006-11-23 09:11:00,1.58682,1.58714,1.58677,1.5869,326699997.0
2006-11-23 09:12:00,1.58716,1.58739,1.58716,1.58735,292700001.0
2006-11-23 09:13:00,1.58723,1.58743,1.58723,1.58743,202600004.0
2006-11-23 09:14:00,1.58744,1.58755,1.58728,1.58755,369499996.0
2006-11-23 09:15:00,1.58747,1.58753,1.58732,1.58737,253700002.0
2006-11-23 09:16:00,1.58748,1.5875,1.58725,1.5875,308300002.0
2006-11-23 09:17:00,1.58747,1.58761,1.58747,1.58761,90100001.0
2006-11-23 09:18:00,1.58766,1.58773,1.5875,1.5875,207700002.0
2006-11-23 09:19:00,1.58748,1.58771,1.58748,1.58758,307999998.0
2006-11-23 09:20:00,1.58772,1.58776,1.58751,1.58767,308300001.0
2006-11-23 09:21:00,1.58766,1.58778,1.58753,1.58765,114700000.0
2006-11-23 09:22:00,1.58765,1.5878,1.58761,1.58775,171099999.0
2006-11-23 09:23:00,1.58776,1.58776,1.58753,1.58755,388300002.0
2006-11-23 09:24:00,1.58752,1.5877,1.58748,1.58764,344000002.0
2006-11-23 09:25:00,1.58757,1.58763,1.58744,1.58754,214000004.0
2006-11-23 09:26:00,1.58758,1.5877,1.5875,1.58758,385300005.0
2006-11-23 09:27:00,1.58763,1.58768,1.58738,1.58762,287000000.0
2006-11-23 09:28:00,1.58755,1.58763,1.58738,1.58753,144900000.0
2006-11-23 09:29:00,1.5875,1.5876,1.58743,1.58759,282099999.0
2006-11-23 09:30:00,1.58769,1.58769,1.58762,1.58762,92000000.0
2006-11-23 09:31:00,1.58755,1.58763,1.58741,1.58745,185100000.0
2006-11-23 09:32:00,1.58764,1.58772,1.58754,1.58757,333000000.0
2006-11-23 09:33:00,1.5876,1.5876,1.58736,1.5874,221500001.0
2006-11-23 09:34:00,1.58739,1.5876,1.58736,1.58736,272999999.0
2006-11-23 09:35:00,1.58744,1.58759,1.58744,1.58757,205699997.0
2006-11-23 09:36:00,1.58738,1.58761,1.58737,1.58745,243500002.0
2006-11-23 09:37:00,1.58763,1.58769,1.58753,1.58769,201700000.0
2006-11-23 09:38:00,1.58763,1.58765,1.58734,1.58753,312699999.0
2006-11-23 09:39:00,1.58761,1.58772,1.5875,1.5876,138999999.0
2006-11-23 09:40:00,1.58775,1.58795,1.58773,1.58795,193300004.0
2006-11-23 09:41:00,1.588,1.58801,1.58783,1.58787,301000005.0
2006-11-23 09:42:00,1.58792,1.58807,1.58788,1.58798,387800004.0
2006-11-23 09:43:00,1.58801,1.58801,1.58779,1.58789,209800000.0
2006-11-23 09:44:00,1.58776,1.58792,1.58768,1.58783,208500001.0
2006-11-23 09:45:00,1.58787,1.58787,1.58762,1.58778,397900003.0
2006-11-23 09:46:00,1.58785,1.58785,1.5878,1.5878,96599998.0
2006-11-23 09:47:00,1.5878,1.58785,1.58768,1.5877,198899999.0
2006-11-23 09:48:00,1.58765,1.58783,1.5876,1.58781,529599999.0
2006-11-23 09:49:00,1.58778,1.58778,1.58762,1.58762,122500000.0
2006-11-23 09:50:00,1.58782,1.58782,1.58759,1.58772,239600002.0
2006-11-23 09:51:00,1.58776,1.58781,1.58768,1.58773,217400002.0
2006-11-23 09:52:00,1.58765,1.5878,1.58765,1.5878,76400000.0
2006-11-23 09:53:00,1.58779,1.58783,1.58761,1.58772,271799998.0
2006-11-23 09:54:00,1.58775,1.58785,1.58766,1.58778,250599999.0
2006-11-23 09:55:00,1.58766,1.58787,1.58749,1.58785,417700003.0
2006-11-23 09:56:00,1.58759,1.58776,1.58759,1.58776,210000002.0
2006-11-23 09:57:00,1.58781,1.58793,1.58779,1.58788,320399998.0
2006-11-23 09:58:00,1.58787,1.58787,1.58777,1.58779,103800000.0
2006-11-23 09:59:00,1.58768,1.5878,1.58763,1.58772,307600003.0
2006-11-23 10:00:00,1.5877,1.58792,1.58759,1.58782,277300001.0
2006-11-23 10:01:00,1.58783,1.58784,1.5876,1.58777,297099999.0
2006-11-23 10:02:00,1.58774,1.58787,1.58758,1.58772,339899998.0
2006-11-23 10:03:00,1.58771,1.58794,1.58771,1.5879,274800000.0
2006-11-23 10:04:00,1.58787,1.58806,1.58786,1.58793,305800000.0
2006-11-23 10:05:00,1.58781,1.58809,1.58778,1.58787,231200002.0
2006-11-23 10:06:00,1.58781,1.58785,1.58759,1.58763,328299998.0
2006-11-23 10:07:00,1.58771,1.58779,1.58758,1.58779,408199997.0
2006-11-23 10:08:00,1.58747,1.58769,1.58715,1.58733,475600005.0
2006-11-23 10:09:00,1.58719,1.58748,1.58719,1.5874,246099998.0
2006-11-23 10:10:00,1.58732,1.58732,1.58697,1.58697,165299996.0
2006-11-23 10:11:00,1.58712,1.58729,1.58707,1.58721,353399995.0
2006-11-23 10:12:00,1.58713,1.58726,1.58699,1.58714,249700002.0
2006-11-23 10:13:00,1.58721,1.58741,1.58709,1.58738,372300007.0
2006-11-23 10:14:00,1.5874,1.58753,1.58722,1.58744,320499998.0
2006-11-23 10:15:00,1.58751,1.58754,1.58736,1.58736,260499996.0
2006-11-23 10:16:00,1.58746,1.5875,1.58728,1.58732,365300005.0
2006-11-23 10:17:00,1.58744,1.58754,1.58727,1.58727,282100002.0
2006-11-23 10:18:00,1.58736,1.58736,1.58711,1.58711,78400000.0
2006-11-23 10:19:00,1.58717,1.58727,1.58709,1.58725,318600002.0
2006-11-23 10:20:00,1.58717,1.58734,1.5871,1.58715,205999997.0
2006-11-23 10:21:00,1.58715,1.5873,1.58703,1.58712,305400000.0
2006-11-23 10:22:00,1.58732,1.58744,1.5872,1.58731,413400002.0
2006-11-23 10:23:00,1.58727,1.58741,1.58714,1.58741,274900005.0
2006-11-23 10:24:00,1.58742,1.58742,1.58718,1.58731,299300002.0
2006-11-23 10:25:00,1.58735,1.58735,1.587,1.587,465900002.0
2006-11-23 10:26:00,1.58721,1.58733,1.58715,1.58721,119899998.0
2006-11-23 10:27:00,1.58711,1.58732,1.58701,1.58732,365099998.0
2006-11-23 10:28:00,1.58727,1.58734,1.58718,1.5873,295099998.0
2006-11-23 10:29:00,1.58727,1.5874,1.58725,1.58737,122000001.0
2006-11-23 10:30:00,1.5872,1.58739,1.58717,1.58725,246199997.0
2006-11-23 10:31:00,1.58718,1.58731,1.58708,1.58713,336300000.0
2006-11-23 10:32:00,1.5872,1.58731,1.58701,1.58701,339100000.0
2006-11-23 10:33:00,1.58713,1.58736,1.58704,1.58704,281500003.0
2006-11-23 10:34:00,1.58726,1.58727,1.58705,1.58705,242700002.0
2006-11-23 10:35:00,1.58711,1.58734,1.58707,1.58719,243500004.0
2006-11-23 10:36:00,1.58722,1.58732,1.58714,1.58716,224799999.0
2006-11-23 10:37:00,1.58717,1.5872,1.58699,1.58704,311800003.0
2006-11-23 10:38:00,1.58702,1.58716,1.58695,1.58709,346099993.0
2006-11-23 10:39:00,1.58708,1.5871,1.58697,1.58705,271700002.0
2006-11-23 10:40:00,1.58697,1.5871,1.5868,1.58702,216999997.0
2006-11-23 10:41:00,1.58697,1.58713,1.58691,1.58704,336900000.0
2006-11-23 10:42:00,1.58705,1.58714,1.58691,1.58699,341400000.0
2006-11-23 10:43:00,1.58713,1.58722,1.58673,1.58717,449900007.0
2006-11-23 10:44:00,1.58704,1.58713,1.58685,1.587,305700000.0
2006-11-23 10:45:00,1.58693,1.58709,1.58688,1.58706,455900000.0
2006-11-23 10:46:00,1.58694,1.58707,1.58682,1.58686,363000002.0
2006-11-23 10:47:00,1.58702,1.58702,1.58677,1.58677,238799997.0
2006-11-23 10:48:00,1.58692,1.58705,1.58692,1.58705,63100002.0
2006-11-23 10:49:00,1.587,1.58707,1.58688,1.58695,306999997.0
2006-11-23 10:50:00,1.58699,1.58714,1.58684,1.58702,365700004.0
2006-11-23 10:51:00,1.58702,1.58715,1.58685,1.58705,311899998.0
2006-11-23 10:52:00,1.58692,1.58705,1.58684,1.58692,144300001.0
2006-11-23 10:53:00,1.58704,1.58705,1.58687,1.58703,241999999.0
2006-11-23 10:54:00,1.58692,1.5871,1.58688,1.58699,220400001.0
2006-11-23 10:55:00,1.58694,1.58706,1.58681,1.587,473300002.0
2006-11-23 10:56:00,1.58708,1.58714,1.58691,1.58704,281699999.0
2006-11-23 10:57:00,1.58707,1.58723,1.58692,1.58717,294400003.0
2006-11-23 10:58:00,1.58721,1.58728,1.58712,1.58721,184899998.0
2006-11-23 10:59:00,1.58728,1.58732,1.58706,1.58706,183300000.0
2006-11-23 11:00:00,1.58738,1.58763,1.58735,1.58735,182399999.0
2006-11-23 11:01:00,1.5876,1.58765,1.5873,1.58737,288600002.0
2006-11-23 11:02:00,1.58729,1.58744,1.58712,1.58717,422200003.0
2006-11-23 11:03:00,1.58718,1.58727,1.58693,1.58693,342600005.0
2006-11-23 11:04:00,1.5867,1.58696,1.58661,1.58685,150700000.0
2006-11-23 11:05:00,1.58686,1.58704,1.58672,1.58685,393200000.0
2006-11-23 11:06:00,1.58698,1.58698,1.58689,1.58689,129399997.0
2006-11-23 11:07:00,1.58695,1.58705,1.58656,1.58656,314699999.0
2006-11-23 11:08:00,1.58664,1.58679,1.58664,1.58679,45100000.0
2006-11-23 11:09:00,1.5867,1.58683,1.58661,1.58673,200199997.0
2006-11-23 11:10:00,1.58677,1.58686,1.58663,1.58664,271600003.0
2006-11-23 11:11:00,1.5868,1.58702,1.58672,1.58693,299200006.0
2006-11-23 11:12:00,1.58683,1.58696,1.58672,1.58696,389699998.0
2006-11-23 11:13:00,1.58687,1.58703,1.58686,1.58698,202000001.0
2006-11-23 11:14:00,1.58682,1.58699,1.58682,1.58697,376300000.0
2006-11-23 11:15:00,1.58677,1.587,1.58671,1.587,199200002.0
2006-11-23 11:16:00,1.58693,1.58701,1.58679,1.5868,264500001.0
2006-11-23 11:17:00,1.58692,1.58715,1.58683,1.58692,192100000.0
2006-11-23 11:18:00,1.58702,1.5871,1.58687,1.58691,304499998.0
2006-11-23 11:19:00,1.58683,1.58695,1.58677,1.58693,410999998.0
2006-11-23 11:20:00,1.58684,1.58694,1.58672,1.58682,453800007.0
2006-11-23 11:21:00,1.58677,1.58686,1.5867,1.58686,391500002.0
2006-11-23 11:22:00,1.5868,1.58693,1.58662,1.58662,277300000.0
2006-11-23 11:23:00,1.58651,1.58668,1.58649,1.58662,265700002.0
2006-11-23 11:24:00,1.58668,1.5868,1.5865,1.58652,293000001.0
2006-11-23 11:25:00,1.58664,1.58669,1.58632,1.58652,307499999.0
2006-11-23 11:26:00,1.58652,1.58658,1.58637,1.58637,292599996.0
2006-11-23 11:27:00,1.58641,1.58663,1.58641,1.58663,293900002.0
2006-11-23 11:28:00,1.58649,1.58672,1.58649,1.58664,253499999.0
2006-11-23 11:29:00,1.58665,1.58673,1.58649,1.58649,343600000.0
2006-11-23 11:30:00,1.58655,1.58673,1.5865,1.58667,254400000.0
2006-11-23 11:31:00,1.58667,1.58689,1.58667,1.5868,186200002.0
2006-11-23 11:32:00,1.58674,1.58687,1.58661,1.58683,336800004.0
2006-11-23 11:33:00,1.58684,1.58684,1.58665,1.58676,274999996.0
2006-11-23 11:34:00,1.5868,1.58683,1.58659,1.58666,424199998.0
2006-11-23 11:35:00,1.58666,1.58682,1.58657,1.58676,258600004.0
2006-11-23 11:36:00,1.5868,1.5868,1.58658,1.58667,393600006.0
2006-11-23 11:37:00,1.58674,1.58677,1.58657,1.58657,384000000.0
2006-11-23 11:38:00,1.58665,1.58673,1.58656,1.58673,189000002.0
2006-11-23 11:39:00,1.58659,1.58674,1.58647,1.58661,254600002.0
2006-11-23 11:40:00,1.58651,1.58655,1.58635,1.58648,206600002.0
2006-11-23 11:41:00,1.58639,1.58655,1.58626,1.58655,314199999.0
2006-11-23 11:42:00,1.58642,1.58655,1.58627,1.58647,299500006.0
2006-11-23 11:43:00,1.58637,1.58656,1.58637,1.58652,451500000.0
2006-11-23 11:44:00,1.58643,1.58662,1.58638,1.58643,157000000.0
2006-11-23 11:45:00,1.58646,1.58665,1.58642,1.5865,320300002.0
2006-11-23 11:46:00,1.58644,1.58661,1.58634,1.58646,412299998.0
2006-11-23 11:47:00,1.58658,1.58661,1.58635,1.58643,237600000.0
2006-11-23 11:48:00,1.58648,1.58674,1.58644,1.58671,300099999.0
2006-11-23 11:49:00,1.58662,1.58693,1.58662,1.58665,452899998.0
2006-11-23 11:50:00,1.58676,1.58695,1.58676,1.58684,427599996.0
2006-11-23 11:51:00,1.58679,1.58686,1.58659,1.58663,373600001.0
2006-11-23 11:52:00,1.58665,1.58682,1.5865,1.58673,408199995.0
2006-11-23 11:53:00,1.58669,1.58679,1.58661,1.58675,241599999.0
2006-11-23 11:54:00,1.58665,1.58673,1.58642,1.58655,337100001.0
2006-11-23 11:55:00,1.5864,1.58656,1.58624,1.58641,313200004.0
2006-11-23 11:56:00,1.58627,1.58642,1.58622,1.58624,310800002.0
2006-11-23 11:57:00,1.58612,1.58631,1.586,1.58621,198299998.0
2006-11-23 11:58:00,1.58621,1.58631,1.586,1.58627,162099999.0
2006-11-23 11:59:00,1.58634,1.58645,1.58623,1.5863,214899999.0
2006-11-23 12:00:00,1.58628,1.58636,1.58602,1.58615,189799999.0
2006-11-23 12:01:00,1.58599,1.58621,1.58599,1.58617,368700000.0
2006-11-23 12:02:00,1.58611,1.58632,1.58606,1.58625,476200002.0
2006-11-23 12:03:00,1.5861,1.5862,1.58588,1.58607,305299999.0
2006-11-23 12:04:00,1.5858,1.5858,1.58549,1.58551,183700002.0
2006-11-23 12:05:00,1.58557,1.58561,1.58543,1.58546,321300004.0
2006-11-23 12:06:00,1.58565,1.58574,1.58546,1.58574,265199998.0
2006-11-23 12:07:00,1.58561,1.58575,1.5854,1.58553,330299997.0
2006-11-23 12:08:00,1.58563,1.58571,1.58543,1.58556,366400002.0
2006-11-23 12:09:00,1.58541,1.58553,1.58541,1.58549,40700000.0
2006-11-23 12:10:00,1.58537,1.5855,1.58523,1.58541,304200002.0
2006-11-23 12:11:00,1.58533,1.58535,1.58501,1.5852,525700000.0
2006-11-23 12:12:00,1.58547,1.58556,1.58535,1.58539,335200001.0
2006-11-23 12:13:00,1.58567,1.58589,1.58567,1.58572,191800001.0
2006-11-23 12:14:00,1.58572,1.5858,1.5856,1.5857,128800000.0
2006-11-23 12:15:00,1.58572,1.58579,1.58557,1.58572,376999997.0
2006-11-23 12:16:00,1.58573,1.58598,1.58563,1.58583,122800002.0
2006-11-23 12:17:00,1.58588,1.58595,1.5858,1.58595,306300003.0
2006-11-23 12:18:00,1.58585,1.58592,1.58574,1.58578,292999996.0
2006-11-23 12:19:00,1.58592,1.58623,1.58591,1.58618,154000001.0
2006-11-23 12:20:00,1.5862,1.58625,1.58611,1.58625,230800002.0
2006-11-23 12:21:00,1.58618,1.58632,1.58606,1.58618,373999999.0
2006-11-23 12:22:00,1.58618,1.58627,1.58607,1.58619,327400004.0
2006-11-23 12:23:00,1.58611,1.58624,1.58598,1.58608,300800002.0
2006-11-23 12:24:00,1.58614,1.5863,1.58613,1.5863,258199996.0
2006-11-23 12:25:00,1.58626,1.58633,1.58602,1.58617,426599999.0
2006-11-23 12:26:00,1.58617,1.58637,1.58614,1.58637,180199999.0
2006-11-23 12:27:00,1.58625,1.58637,1.58616,1.58624,328800004.0
2006-11-23 12:28:00,1.58609,1.58631,1.5859,1.5862,180700002.0
2006-11-23 12:29:00,1.58619,1.58631,1.58605,1.58618,313200002.0
2006-11-23 12:30:00,1.58616,1.58619,1.58597,1.58604,125299999.0
2006-11-23 12:31:00,1.58609,1.58619,1.5859,1.58613,267300004.0
2006-11-23 12:32:00,1.58613,1.58613,1.58585,1.58593,245599997.0
2006-11-23 12:33:00,1.58596,1.58613,1.58595,1.58596,404300001.0
2006-11-23 12:34:00,1.58604,1.58604,1.58592,1.58592,55099999.0
2006-11-23 12:35:00,1.58597,1.58606,1.58594,1.58606,158800000.0
2006-11-23 12:36:00,1.58585,1.58596,1.58571,1.58575,300200001.0
2006-11-23 12:37:00,1.58578,1.58595,1.58576,1.58595,308199998.0
2006-11-23 12:38:00,1.5859,1.58601,1.58575,1.58575,337099999.0
2006-11-23 12:39:00,1.5857,1.58586,1.58546,1.58557,236399999.0
2006-11-23 12:40:00,1.5856,1.5857,1.5854,1.58547,246400000.0
2006-11-23 12:41:00,1.5856,1.58566,1.5854,1.5854,220799997.0
2006-11-23 12:42:00,1.58546,1.58568,1.58546,1.58565,311400004.0
2006-11-23 12:43:00,1.58566,1.58581,1.58548,1.58577,299999999.0
2006-11-23 12:44:00,1.58565,1.58588,1.58552,1.58588,271200002.0
2006-11-23 12:45:00,1.58585,1.58585,1.58563,1.58567,285899998.0
2006-11-23 12:46:00,1.58557,1.58575,1.58546,1.58572,260300000.0
2006-11-23 12:47:00,1.58549,1.58572,1.58548,1.58572,286900000.0
2006-11-23 12:48:00,1.5855,1.58571,1.58534,1.58561,267699999.0
2006-11-23 12:49:00,1.58556,1.58572,1.58548,1.5856,343699999.0
2006-11-23 12:50:00,1.58558,1.58575,1.58552,1.58565,185000000.0
2006-11-23 12:51:00,1.58573,1.58573,1.58556,1.58556,274200007.0
2006-11-23 12:52:00,1.58521,1.58572,1.58521,1.58562,426800004.0
2006-11-23 12:53:00,1.58561,1.58563,1.5853,1.58553,285600007.0
2006-11-23 12:54:00,1.58552,1.58552,1.58511,1.58515,189900000.0
2006-11-23 12:55:00,1.58514,1.58526,1.58504,1.58517,337099998.0
2006-11-23 12:56:00,1.58507,1.58537,1.58507,1.58533,252500000.0
2006-11-23 12:57:00,1.58512,1.5855,1.58512,1.5855,131300000.0
2006-11-23 12:58:00,1.58537,1.58547,1.58523,1.58536,442299997.0
2006-11-23 12:59:00,1.58531,1.58537,1.5851,1.58526,399299999.0
2006-11-23 13:00:00,1.58519,1.58537,1.58508,1.58527,355500003.0
2006-11-23 13:01:00,1.58547,1.58554,1.58531,1.58542,239300000.0
2006-11-23 13:02:00,1.58538,1.58556,1.5853,1.5853,212700000.0
2006-11-23 13:03:00,1.58537,1.5856,1.58531,1.5856,216700002.0
2006-11-23 13:04:00,1.58551,1.58554,1.58525,1.58554,210800005.0
2006-11-23 13:05:00,1.58532,1.58548,1.5853,1.58548,152999999.0
2006-11-23 13:06:00,1.58526,1.58558,1.58526,1.58552,198900000.0
2006-11-23 13:07:00,1.58543,1.58559,1.58521,1.58533,276399994.0
2006-11-23 13:08:00,1.58526,1.58558,1.58526,1.5855,414100004.0
2006-11-23 13:09:00,1.58546,1.58553,1.58532,1.58538,189199999.0
2006-11-23 13:10:00,1.58542,1.58551,1.58529,1.58537,262000002.0
2006-11-23 13:11:00,1.58558,1.58565,1.58538,1.58538,335800001.0
2006-11-23 13:12:00,1.5854,1.58555,1.58529,1.58555,294600004.0
2006-11-23 13:13:00,1.58556,1.5856,1.58539,1.58548,152799998.0
2006-11-23 13:14:00,1.58557,1.58557,1.58536,1.5854,240400003.0
2006-11-23 13:15:00,1.58552,1.58559,1.58545,1.58559,134000000.0
2006-11-23 13:16:00,1.58543,1.58562,1.58536,1.5855,221100002.0
2006-11-23 13:17:00,1.58552,1.5856,1.58541,1.58552,247000000.0
2006-11-23 13:18:00,1.58547,1.58562,1.58533,1.58537,463599997.0
2006-11-23 13:19:00,1.5855,1.58554,1.58524,1.58542,249700002.0
2006-11-23 13:20:00,1.5855,1.5855,1.58533,1.58535,230600001.0
2006-11-23 13:21:00,1.58553,1.58561,1.58543,1.58552,129500000.0
2006-11-23 13:22:00,1.58547,1.58558,1.58536,1.58548,307599999.0
2006-11-23 13:23:00,1.58549,1.58557,1.58523,1.5854,389900011.0
2006-11-23 13:24:00,1.58555,1.58565,1.5854,1.58558,266399998.0
2006-11-23 13:25:00,1.58563,1.58575,1.5854,1.58552,499900000.0
2006-11-23 13:26:00,1.58556,1.5857,1.58544,1.5856,355700000.0
2006-11-23 13:27:00,1.58559,1.58569,1.58545,1.58554,275000000.0
2006-11-23 13:28:00,1.58556,1.58563,1.58542,1.58555,234800001.0
2006-11-23 13:29:00,1.58535,1.58562,1.58535,1.58561,247000003.0
2006-11-23 13:30:00,1.5855,1.58561,1.58541,1.5855,297900002.0
2006-11-23 13:31:00,1.58555,1.58559,1.58542,1.58542,360300000.0
2006-11-23 13:32:00,1.58552,1.5856,1.58539,1.58539,323700005.0
2006-11-23 13:33:00,1.58547,1.58555,1.58535,1.5854,211600002.0
2006-11-23 13:34:00,1.58543,1.58552,1.58525,1.58541,304200003.0
2006-11-23 13:35:00,1.5853,1.58544,1.58523,1.58537,352400001.0
2006-11-23 13:36:00,1.58526,1.58546,1.58523,1.58528,159500002.0
2006-11-23 13:37:00,1.58531,1.5855,1.58525,1.58533,308200000.0
2006-11-23 13:38:00,1.58538,1.58553,1.58538,1.58553,198700001.0
2006-11-23 13:39:00,1.58546,1.58565,1.58539,1.58558,230100001.0
2006-11-23 13:40:00,1.58557,1.58568,1.58536,1.58554,281599999.0
2006-11-23 13:41:00,1.5855,1.58558,1.58534,1.58541,292500003.0
2006-11-23 13:42:00,1.58548,1.58548,1.58531,1.58542,140599997.0
2006-11-23 13:43:00,1.58539,1.58545,1.58528,1.58539,120800000.0
2006-11-23 13:44:00,1.58526,1.58542,1.58511,1.58529,329400000.0
2006-11-23 13:45:00,1.58525,1.58539,1.58503,1.58522,233300003.0
2006-11-23 13:46:00,1.58533,1.58533,1.58511,1.58518,354400000.0
2006-11-23 13:47:00,1.5852,1.58525,1.58495,1.58495,264100001.0
2006-11-23 13:48:00,1.58508,1.58519,1.58485,1.5851,368100000.0
2006-11-23 13:49:00,1.58503,1.58511,1.58489,1.58495,94299998.0
2006-11-23 13:50:00,1.58493,1.58513,1.58477,1.58497,409500004.0
2006-11-23 13:51:00,1.58506,1.58518,1.58494,1.585,353100002.0
2006-11-23 13:52:00,1.58508,1.5852,1.58499,1.58505,400799996.0
2006-11-23 13:53:00,1.58522,1.58522,1.58506,1.58506,194700001.0
2006-11-23 13:54:00,1.58519,1.58527,1.58501,1.58519,284399998.0
2006-11-23 13:55:00,1.58512,1.58518,1.58491,1.58507,500700002.0
2006-11-23 13:56:00,1.58523,1.58523,1.58496,1.58509,273799998.0
2006-11-23 13:57:00,1.5851,1.58518,1.58501,1.58502,249499998.0
2006-11-23 13:58:00,1.58512,1.58512,1.58488,1.58488,266699999.0
2006-11-23 13:59:00,1.58491,1.58503,1.58478,1.58493,271600000.0
2006-11-23 14:00:00,1.58485,1.58499,1.58477,1.58495,387900003.0
2006-11-23 14:01:00,1.58466,1.58486,1.58441,1.58441,307599996.0
2006-11-23 14:02:00,1.58462,1.58463,1.58443,1.58456,401200000.0
2006-11-23 14:03:00,1.58414,1.58459,1.58414,1.58457,231500001.0
2006-11-23 14:04:00,1.58464,1.58467,1.58441,1.58449,294300001.0
2006-11-23 14:05:00,1.58457,1.58477,1.58442,1.58467,225200001.0
2006-11-23 14:06:00,1.58461,1.58479,1.58446,1.58479,233400000.0
2006-11-23 14:07:00,1.58477,1.58477,1.58454,1.58462,265300002.0
2006-11-23 14:08:00,1.58466,1.58473,1.58447,1.58455,337799999.0
2006-11-23 14:09:00,1.58466,1.58486,1.58465,1.58475,163999998.0
2006-11-23 14:10:00,1.58466,1.58478,1.58457,1.58469,327500004.0
2006-11-23 14:11:00,1.58468,1.58474,1.58446,1.58446,252200000.0
2006-11-23 14:12:00,1.58435,1.58435,1.5837,1.5837,210000002.0
2006-11-23 14:13:00,1.58401,1.58428,1.58394,1.58422,225799996.0
2006-11-23 14:14:00,1.5843,1.5843,1.58402,1.58404,207899998.0
2006-11-23 14:15:00,1.58407,1.58424,1.58407,1.58411,229500000.0
2006-11-23 14:16:00,1.58404,1.58417,1.58391,1.58399,262299995.0
2006-11-23 14:17:00,1.58392,1.58411,1.58386,1.58393,259000002.0
2006-11-23 14:18:00,1.58396,1.58414,1.58392,1.58394,335799998.0
2006-11-23 14:19:00,1.58394,1.58407,1.58383,1.58407,244700000.0
2006-11-23 14:20:00,1.58407,1.58439,1.58407,1.58426,252500000.0
2006-11-23 14:21:00,1.58422,1.58422,1.58395,1.58395,263800002.0
2006-11-23 14:22:00,1.5841,1.58418,1.58398,1.584,513399993.0
2006-11-23 14:23:00,1.58409,1.5842,1.58395,1.58404,296000004.0
2006-11-23 14:24:00,1.58399,1.58427,1.58399,1.58424,233100000.0
2006-11-23 14:25:00,1.58426,1.58433,1.58415,1.58428,298599999.0
2006-11-23 14:26:00,1.58405,1.58421,1.58393,1.58418,196699999.0
2006-11-23 14:27:00,1.58422,1.5843,1.58398,1.58418,337500002.0
2006-11-23 14:28:00,1.58387,1.58408,1.58375,1.5839,370900001.0
2006-11-23 14:29:00,1.58395,1.58418,1.5838,1.58411,230899999.0
2006-11-23 14:30:00,1.58422,1.58439,1.58411,1.58417,288599998.0
2006-11-23 14:31:00,1.58439,1.58463,1.58438,1.58443,305500003.0
2006-11-23 14:32:00,1.58473,1.58479,1.58454,1.58468,514899998.0
2006-11-23 14:33:00,1.58467,1.58492,1.58467,1.58492,209699998.0
2006-11-23 14:34:00,1.58473,1.58485,1.58462,1.5847,199299997.0
2006-11-23 14:35:00,1.58473,1.58499,1.5846,1.58478,346799996.0
2006-11-23 14:36:00,1.58467,1.58484,1.58466,1.58484,274000003.0
2006-11-23 14:37:00,1.58476,1.58483,1.58463,1.58472,384800003.0
2006-11-23 14:38:00,1.58464,1.58472,1.5845,1.5845,251700002.0
2006-11-23 14:39:00,1.58458,1.58468,1.58448,1.58468,267499995.0
2006-11-23 14:40:00,1.58477,1.58479,1.58448,1.5847,419900006.0
2006-11-23 14:41:00,1.58466,1.58476,1.58453,1.58465,312400001.0
2006-11-23 14:42:00,1.58476,1.58476,1.58445,1.58462,606999999.0
2006-11-23 14:43:00,1.58456,1.58475,1.58448,1.58475,315100001.0
2006-11-23 14:44:00,1.58472,1.58477,1.58452,1.58466,306000005.0
2006-11-23 14:45:00,1.58464,1.58471,1.58446,1.58462,434500001.0
2006-11-23 14:46:00,1.58478,1.58478,1.58463,1.58463,76500002.0
2006-11-23 14:47:00,1.58468,1.58474,1.58455,1.58466,235000002.0
2006-11-23 14:48:00,1.58463,1.58472,1.58451,1.58464,64500002.0
2006-11-23 14:49:00,1.58456,1.58474,1.58442,1.58458,130999998.0
2006-11-23 14:50:00,1.58483,1.58483,1.58461,1.58475,308300001.0
2006-11-23 14:51:00,1.58465,1.58478,1.58446,1.58477,357600004.0
2006-11-23 14:52:00,1.58485,1.585,1.58482,1.585,176400000.0
2006-11-23 14:53:00,1.58414,1.58491,1.5841,1.58467,323899999.0
2006-11-23 14:54:00,1.58488,1.58501,1.58487,1.58494,113400004.0
2006-11-23 14:55:00,1.58475,1.58496,1.5847,1.58478,270900001.0
2006-11-23 14:56:00,1.58501,1.58501,1.58487,1.58487,22400000.0
2006-11-23 14:57:00,1.58487,1.58505,1.58487,1.585,372599997.0
2006-11-23 14:58:00,1.58495,1.58504,1.58484,1.58484,273900003.0
2006-11-23 14:59:00,1.58477,1.58498,1.58463,1.58484,378299999.0
2006-11-23 15:00:00,1.58459,1.58473,1.58436,1.58447,272900003.0
2006-11-23 15:01:00,1.58447,1.58452,1.5842,1.58436,544699997.0
2006-11-23 15:02:00,1.58438,1.58453,1.58433,1.58453,257600004.0
2006-11-23 15:03:00,1.5845,1.5847,1.58438,1.58444,250900000.0
2006-11-23 15:04:00,1.58433,1.58446,1.58427,1.58442,427099995.0
2006-11-23 15:05:00,1.58422,1.58441,1.58413,1.58439,309399999.0
2006-11-23 15:06:00,1.58433,1.58451,1.58422,1.58434,268800000.0
2006-11-23 15:07:00,1.58433,1.58436,1.58413,1.58413,214899996.0
2006-11-23 15:08:00,1.58407,1.58419,1.58393,1.58415,97600000.0
2006-11-23 15:09:00,1.58433,1.58433,1.58411,1.58411,133300001.0
2006-11-23 15:10:00,1.58414,1.58427,1.584,1.58419,143799997.0
2006-11-23 15:11:00,1.58408,1.58413,1.58391,1.58404,206399997.0
2006-11-23 15:12:00,1.584,1.58409,1.58375,1.5839,322199999.0
2006-11-23 15:13:00,1.58404,1.58421,1.58402,1.58416,293099999.0
2006-11-23 15:14:00,1.58402,1.5842,1.58396,1.58412,290099999.0
2006-11-23 15:15:00,1.58411,1.58418,1.58387,1.58387,364999998.0
2006-11-23 15:16:00,1.58382,1.58402,1.58382,1.58394,238400000.0
2006-11-23 15:17:00,1.584,1.584,1.5838,1.58387,272400000.0
2006-11-23 15:18:00,1.58397,1.58405,1.58369,1.58383,363900004.0
2006-11-23 15:19:00,1.58396,1.58404,1.58384,1.58402,141599999.0
2006-11-23 15:20:00,1.58394,1.58411,1.58391,1.58406,308100003.0
2006-11-23 15:21:00,1.5838,1.58402,1.5838,1.58395,204399998.0
2006-11-23 15:22:00,1.5839,1.58414,1.58389,1.58403,438300000.0
2006-11-23 15:23:00,1.58399,1.5841,1.58373,1.58373,289300001.0
2006-11-23 15:24:00,1.584,1.58405,1.58387,1.58395,301300002.0
2006-11-23 15:25:00,1.58397,1.58405,1.58383,1.58397,213499999.0
2006-11-23 15:26:00,1.58403,1.58407,1.58395,1.58395,48000000.0
2006-11-23 15:27:00,1.584,1.584,1.58379,1.58388,325300001.0
2006-11-23 15:28:00,1.58385,1.58397,1.58372,1.58385,389699997.0
2006-11-23 15:29:00,1.58402,1.58402,1.58369,1.58369,281700001.0
2006-11-23 15:30:00,1.58385,1.584,1.58364,1.58387,209099994.0
2006-11-23 15:31:00,1.58386,1.58408,1.58378,1.58398,431700002.0
2006-11-23 15:32:00,1.58384,1.58396,1.58378,1.58396,32000000.0
2006-11-23 15:33:00,1.58403,1.58403,1.58377,1.58395,283599999.0
2006-11-23 15:34:00,1.58404,1.58415,1.58388,1.58403,199699999.0
2006-11-23 15:35:00,1.58418,1.58426,1.58406,1.58407,262600000.0
2006-11-23 15:36:00,1.58402,1.58425,1.58402,1.5842,262699997.0
2006-11-23 15:37:00,1.58403,1.58416,1.58397,1.58413,262699996.0
2006-11-23 15:38:00,1.58418,1.58419,1.58397,1.58397,213200000.0
2006-11-23 15:39:00,1.58404,1.58411,1.58388,1.584,348399993.0
2006-11-23 15:40:00,1.58392,1.58412,1.58392,1.58412,33600000.0
2006-11-23 15:41:00,1.58366,1.58414,1.58366,1.58397,318199999.0
2006-11-23 15:42:00,1.58402,1.58409,1.58387,1.58396,325600002.0
2006-11-23 15:43:00,1.5841,1.58418,1.58399,1.5841,273999998.0
2006-11-23 15:44:00,1.584,1.58415,1.584,1.5841,181600001.0
2006-11-23 15:45:00,1.5841,1.58418,1.58391,1.58391,164800001.0
2006-11-23 15:46:00,1.58403,1.5842,1.58388,1.58401,304800000.0
2006-11-23 15:47:00,1.58403,1.58411,1.58391,1.58408,244599996.0
2006-11-23 15:48:00,1.58399,1.58417,1.58384,1.58403,226999998.0
2006-11-23 15:49:00,1.58415,1.58425,1.584,1.58417,212600004.0
2006-11-23 15:50:00,1.58422,1.58428,1.58406,1.58412,248300001.0
2006-11-23 15:51:00,1.5842,1.58431,1.5841,1.58414,409200001.0
2006-11-23 15:52:00,1.58428,1.5844,1.58425,1.58435,250900004.0
2006-11-23 15:53:00,1.58441,1.58447,1.58429,1.58429,246099999.0
2006-11-23 15:54:00,1.58449,1.58449,1.58428,1.5844,323600001.0
2006-11-23 15:55:00,1.58438,1.58452,1.58428,1.58442,71499999.0
2006-11-23 15:56:00,1.58437,1.58451,1.58427,1.58447,429799997.0
2006-11-23 15:57:00,1.58427,1.58449,1.58427,1.58448,181500000.0
2006-11-23 15:58:00,1.58438,1.58449,1.58425,1.58445,452699999.0
2006-11-23 15:59:00,1.58435,1.58451,1.58427,1.58433,312499996.0
2006-11-23 16:00:00,1.58447,1.58453,1.5844,1.58445,56800001.0
2006-11-23 16:01:00,1.58442,1.58458,1.58424,1.58442,233599997.0
2006-11-23 16:02:00,1.58457,1.58459,1.58428,1.58428,284499997.0
2006-11-23 16:03:00,1.58431,1.58448,1.58418,1.58448,405300004.0
2006-11-23 16:04:00,1.58438,1.58446,1.58411,1.58424,299700001.0
2006-11-23 16:05:00,1.5845,1.58454,1.58428,1.58435,192100000.0
2006-11-23 16:06:00,1.58439,1.58452,1.58424,1.58442,377500008.0
2006-11-23 16:07:00,1.58453,1.58462,1.58439,1.58448,385999993.0
2006-11-23 16:08:00,1.58452,1.58465,1.58452,1.58465,109700001.0
2006-11-23 16:09:00,1.58458,1.58461,1.58441,1.58461,161199997.0
2006-11-23 16:10:00,1.58463,1.58463,1.58436,1.5845,305900003.0
2006-11-23 16:11:00,1.58446,1.58454,1.58424,1.58439,203200001.0
2006-11-23 16:12:00,1.58441,1.58448,1.58421,1.58432,255699999.0
2006-11-23 16:13:00,1.58427,1.5846,1.58427,1.5845,369999997.0
2006-11-23 16:14:00,1.58458,1.58462,1.58433,1.58452,357199999.0
2006-11-23 16:15:00,1.58409,1.58457,1.58409,1.58457,361499999.0
2006-11-23 16:16:00,1.58458,1.5846,1.58443,1.58445,514200001.0
2006-11-23 16:17:00,1.5845,1.58453,1.58434,1.58445,213800004.0
2006-11-23 16:18:00,1.58455,1.58455,1.58437,1.58447,278300003.0
2006-11-23 16:19:00,1.5844,1.5845,1.58432,1.58438,305100002.0
2006-11-23 16:20:00,1.58448,1.58453,1.58429,1.58441,353000002.0
2006-11-23 16:21:00,1.58453,1.58466,1.5844,1.58452,298800000.0
2006-11-23 16:22:00,1.58448,1.5845,1.58436,1.5844,133300001.0
2006-11-23 16:23:00,1.58447,1.58455,1.58437,1.58448,170499998.0
2006-11-23 16:24:00,1.58442,1.58459,1.58428,1.58436,509900001.0
2006-11-23 16:25:00,1.58441,1.58453,1.58441,1.58453,141500001.0
2006-11-23 16:26:00,1.5845,1.5845,1.58417,1.58439,220400003.0
2006-11-23 16:27:00,1.58435,1.58462,1.58435,1.5845,192699999.0
2006-11-23 16:28:00,1.58438,1.58461,1.58438,1.58451,367999997.0
2006-11-23 16:29:00,1.58458,1.58467,1.58451,1.58467,256899999.0
2006-11-23 16:30:00,1.58448,1.58464,1.5843,1.58453,240000001.0
2006-11-23 16:31:00,1.58438,1.58455,1.58429,1.58453,298800000.0
2006-11-23 16:32:00,1.58453,1.58453,1.58441,1.58441,102300000.0
2006-11-23 16:33:00,1.58464,1.58464,1.58442,1.58448,255700002.0
2006-11-23 16:34:00,1.58373,1.58444,1.58365,1.58432,312500001.0
2006-11-23 16:35:00,1.58403,1.5845,1.58401,1.58432,385999999.0
2006-11-23 16:36:00,1.58458,1.58462,1.58446,1.58446,320500001.0
2006-11-23 16:37:00,1.5845,1.58468,1.5845,1.5845,244100002.0
2006-11-23 16:38:00,1.58458,1.58458,1.58433,1.5845,409500002.0
2006-11-23 16:39:00,1.58447,1.58461,1.58447,1.58461,119099996.0
2006-11-23 16:40:00,1.5845,1.5846,1.5845,1.5846,45500000.0
2006-11-23 16:41:00,1.5846,1.5846,1.5844,1.5844,320500001.0
2006-11-23 16:42:00,1.58436,1.58472,1.58436,1.58472,495200006.0
2006-11-23 16:43:00,1.58459,1.58473,1.58441,1.58462,35200000.0
2006-11-23 16:44:00,1.58465,1.58482,1.58455,1.58482,371399998.0
2006-11-23 16:45:00,1.58467,1.58484,1.58461,1.5848,313200002.0
2006-11-23 16:46:00,1.5847,1.58479,1.58458,1.5847,567799994.0
2006-11-23 16:47:00,1.5846,1.5846,1.58421,1.5843,306300001.0
2006-11-23 16:48:00,1.58423,1.58442,1.58423,1.58431,308399998.0
2006-11-23 16:49:00,1.58424,1.58434,1.58416,1.58421,38800000.0
2006-11-23 16:50:00,1.58405,1.58416,1.58387,1.58407,461400002.0
2006-11-23 16:51:00,1.58406,1.58431,1.58399,1.58418,351300002.0
2006-11-23 16:52:00,1.5843,1.58435,1.58419,1.58429,337099998.0
2006-11-23 16:53:00,1.58419,1.5844,1.58404,1.58425,286400003.0
2006-11-23 16:54:00,1.58409,1.58436,1.58409,1.58426,459799996.0
2006-11-23 16:55:00,1.58425,1.58432,1.58407,1.58425,258099998.0
2006-11-23 16:56:00,1.58413,1.58413,1.58391,1.584,232599999.0
2006-11-23 16:57:00,1.58395,1.58412,1.58387,1.58387,402300004.0
2006-11-23 16:58:00,1.5838,1.58403,1.58365,1.58376,205200000.0
2006-11-23 16:59:00,1.58373,1.58404,1.58373,1.58404,140300000.0
2006-11-23 17:00:00,1.5838,1.58401,1.58377,1.58397,271999999.0
2006-11-23 17:01:00,1.58397,1.58397,1.58363,1.58378,318500004.0
2006-11-23 17:02:00,1.58334,1.58357,1.58286,1.58286,179400001.0
2006-11-23 17:03:00,1.58309,1.58321,1.58295,1.58295,422999998.0
2006-11-23 17:04:00,1.58314,1.58323,1.58291,1.58291,321300002.0
2006-11-23 17:05:00,1.58306,1.58306,1.58282,1.58282,334999995.0
2006-11-23 17:06:00,1.58283,1.58309,1.58283,1.58307,179600003.0
2006-11-23 17:07:00,1.58294,1.58307,1.58266,1.58277,394000003.0
2006-11-23 17:08:00,1.58268,1.58304,1.58268,1.58303,323900002.0
2006-11-23 17:09:00,1.58288,1.58318,1.58288,1.58305,306900002.0
2006-11-23 17:10:00,1.58301,1.58322,1.58301,1.5832,281899998.0
2006-11-23 17:11:00,1.58335,1.58335,1.58313,1.58313,84899998.0
2006-11-23 17:12:00,1.5833,1.58343,1.58319,1.58335,286600002.0
2006-11-23 17:13:00,1.58341,1.58349,1.5833,1.58347,223000001.0
2006-11-23 17:14:00,1.58354,1.58357,1.58336,1.58345,254099998.0
2006-11-23 17:15:00,1.58351,1.58351,1.58317,1.58317,109100002.0
2006-11-23 17:16:00,1.58326,1.58347,1.58313,1.58324,435300000.0
2006-11-23 17:17:00,1.5832,1.58353,1.5832,1.58353,238899996.0
2006-11-23 17:18:00,1.58351,1.58351,1.58325,1.5834,224400005.0
2006-11-23 17:19:00,1.58358,1.58362,1.5835,1.5835,151800001.0
2006-11-23 17:20:00,1.58355,1.58362,1.58343,1.58358,297499998.0
2006-11-23 17:21:00,1.58365,1.58365,1.5836,1.5836,157200004.0
2006-11-23 17:22:00,1.58351,1.5837,1.5835,1.58369,326000001.0
2006-11-23 17:23:00,1.58357,1.58371,1.58346,1.58367,290600002.0
2006-11-23 17:24:00,1.58362,1.58371,1.58328,1.58342,273000002.0
2006-11-23 17:25:00,1.58342,1.58353,1.58335,1.58346,44699999.0
2006-11-23 17:26:00,1.58361,1.5837,1.58361,1.58362,20800000.0
2006-11-23 17:27:00,1.58359,1.58374,1.58359,1.58367,249999999.0
2006-11-23 17:28:00,1.58367,1.58367,1.58342,1.58351,216299998.0
2006-11-23 17:29:00,1.58344,1.58368,1.58343,1.58355,384100002.0
2006-11-23 17:30:00,1.58335,1.58366,1.58335,1.58348,290700002.0
2006-11-23 17:31:00,1.58356,1.58381,1.58354,1.58373,488100000.0
2006-11-23 17:32:00,1.58378,1.58414,1.58378,1.58412,229199998.0
2006-11-23 17:33:00,1.5843,1.5843,1.58402,1.58402,227000000.0
2006-11-23 17:34:00,1.58399,1.58428,1.58399,1.58425,417600000.0
2006-11-23 17:35:00,1.58412,1.58421,1.58396,1.58405,317000002.0
2006-11-23 17:36:00,1.584,1.58417,1.5838,1.58402,104600001.0
2006-11-23 17:37:00,1.58408,1.58409,1.5839,1.58396,304399997.0
2006-11-23 17:38:00,1.58412,1.58425,1.58397,1.58422,211699998.0
2006-11-23 17:39:00,1.58408,1.58422,1.58403,1.58419,170699997.0
2006-11-23 17:40:00,1.5839,1.58425,1.5839,1.58425,272500005.0
2006-11-23 17:41:00,1.58425,1.58425,1.58408,1.58411,372900001.0
2006-11-23 17:42:00,1.58424,1.58432,1.58409,1.58419,139100000.0
2006-11-23 17:43:00,1.58417,1.5843,1.58397,1.58412,279700002.0
2006-11-23 17:44:00,1.58394,1.5843,1.58394,1.5843,411200000.0
2006-11-23 17:45:00,1.58422,1.58431,1.5841,1.58418,360900000.0
2006-11-23 17:46:00,1.58435,1.58444,1.58421,1.58436,274700006.0
2006-11-23 17:47:00,1.58427,1.58445,1.58427,1.58443,178800001.0
2006-11-23 17:48:00,1.5844,1.58447,1.58423,1.58439,276500000.0
2006-11-23 17:49:00,1.58452,1.58468,1.58442,1.58456,409099997.0
2006-11-23 17:50:00,1.58459,1.58475,1.58453,1.58475,271499995.0
2006-11-23 17:51:00,1.58453,1.58465,1.58449,1.58463,240500001.0
2006-11-23 17:52:00,1.58458,1.58472,1.58443,1.58446,222699998.0
2006-11-23 17:53:00,1.58435,1.58458,1.58426,1.58439,383700001.0
2006-11-23 17:54:00,1.58431,1.58449,1.5843,1.58438,378600000.0
2006-11-23 17:55:00,1.58444,1.58453,1.58425,1.58445,255700002.0
2006-11-23 17:56:00,1.58434,1.58447,1.58422,1.58435,202200002.0
2006-11-23 17:57:00,1.58426,1.58438,1.58423,1.58423,143799998.0
2006-11-23 17:58:00,1.58427,1.58438,1.58407,1.58426,236400003.0
2006-11-23 17:59:00,1.58433,1.58433,1.58406,1.5842,224399999.0
2006-11-23 18:00:00,1.58412,1.58412,1.58387,1.58388,81200000.0
2006-11-23 18:01:00,1.5842,1.5843,1.5842,1.5843,1756500001.0
2006-11-23 18:03:00,1.5844,1.5844,1.5844,1.5844,1756500001.0
2006-11-23 18:04:00,1.5845,1.5845,1.5845,1.5845,1756500001.0
2006-11-23 18:05:00,1.5844,1.5844,1.5842,1.5842,1756500001.0
2006-11-23 18:06:00,1.5841,1.5841,1.5841,1.5841,1756500001.0
2006-11-23 18:07:00,1.5842,1.5842,1.5841,1.5842,1756500001.0
2006-11-23 18:09:00,1.58392,1.58421,1.58392,1.58421,1756500001.0
2006-11-23 18:10:00,1.58431,1.58439,1.58411,1.58411,1901799997.0
2006-11-23 18:11:00,1.5842,1.58426,1.58402,1.58409,1505999995.0
2006-11-23 18:12:00,1.58423,1.58435,1.58417,1.58429,1813499991.0
2006-11-23 18:13:00,1.58432,1.58432,1.58401,1.58401,1637800011.0
2006-11-23 18:14:00,1.5841,1.5841,1.5841,1.5841,937800000.0
2006-11-23 18:15:00,1.58427,1.58432,1.58412,1.58428,937800000.0
2006-11-23 18:16:00,1.5841,1.5841,1.5841,1.5841,1932800002.0
2006-11-23 18:17:00,1.58407,1.58421,1.58385,1.58417,1932800002.0
2006-11-23 18:18:00,1.5841,1.58425,1.58392,1.5842,819500002.0
2006-11-23 18:19:00,1.58419,1.58419,1.58374,1.58388,2135699997.0
2006-11-23 18:20:00,1.58406,1.58431,1.58403,1.58416,2097999998.0
2006-11-23 18:21:00,1.58431,1.58443,1.58417,1.58429,965500008.0
2006-11-23 18:22:00,1.58416,1.5843,1.58414,1.5843,760499996.0
2006-11-23 18:23:00,1.5843,1.5845,1.5842,1.5844,1205600000.0
2006-11-23 18:24:00,1.5845,1.5847,1.5845,1.5847,1205600000.0
2006-11-23 18:25:00,1.5845,1.5847,1.5845,1.5845,1205600000.0
2006-11-23 18:27:00,1.58489,1.58503,1.58477,1.5849,1205600000.0
2006-11-23 18:29:00,1.58466,1.58474,1.58448,1.58457,1690400009.0
2006-11-23 18:30:00,1.58466,1.58472,1.5845,1.5845,736200004.0
2006-11-23 18:31:00,1.58471,1.5849,1.58465,1.58469,911700006.0
2006-11-23 18:32:00,1.58475,1.58502,1.58472,1.58477,1179599996.0
2006-11-23 18:34:00,1.5847,1.5847,1.5844,1.5844,1935300003.0
2006-11-23 18:35:00,1.58487,1.58494,1.58477,1.58487,1935300003.0
2006-11-23 18:36:00,1.58472,1.58472,1.58437,1.58443,1312500001.0
2006-11-23 18:37:00,1.58444,1.58452,1.58423,1.5844,1992399992.0
2006-11-23 18:38:00,1.58423,1.58435,1.584,1.58415,1745300003.0
2006-11-23 18:39:00,1.5842,1.58426,1.58406,1.58418,1624400004.0
2006-11-23 18:41:00,1.5841,1.58435,1.5841,1.5843,902100003.0
2006-11-23 18:42:00,1.58432,1.58437,1.58404,1.58416,1402800003.0
2006-11-23 18:43:00,1.58431,1.58431,1.58405,1.58415,362300000.0
2006-11-23 18:44:00,1.58423,1.58437,1.58398,1.58423,847399998.0
2006-11-23 18:45:00,1.58413,1.58443,1.58408,1.58428,569299999.0
2006-11-23 18:46:00,1.58435,1.58445,1.58416,1.58416,286900001.0
2006-11-23 18:47:00,1.58436,1.58437,1.58416,1.58421,291499997.0
2006-11-23 18:48:00,1.58431,1.58442,1.58418,1.58422,1413799994.0
2006-11-23 18:49:00,1.58429,1.58437,1.58413,1.58436,301399997.0
2006-11-23 18:50:00,1.58417,1.58429,1.58405,1.58417,485700005.0
2006-11-23 18:51:00,1.58423,1.58436,1.58411,1.58411,1531600007.0
2006-11-23 18:52:00,1.58425,1.58435,1.58409,1.58425,1620900008.0
2006-11-23 18:53:00,1.5842,1.58443,1.58411,1.58435,1189400002.0
2006-11-23 18:54:00,1.5843,1.58438,1.58415,1.58426,717499997.0
2006-11-23 18:55:00,1.58437,1.58446,1.5842,1.5843,1589800012.0
2006-11-23 18:56:00,1.58433,1.58439,1.58403,1.58424,946300000.0
2006-11-23 18:57:00,1.58432,1.58433,1.58407,1.58425,799199997.0
2006-11-23 18:58:00,1.58438,1.58442,1.58411,1.5843,1116600009.0
2006-11-23 18:59:00,1.5842,1.58435,1.5841,1.58428,1781000013.0
2006-11-23 19:00:00,1.58428,1.58433,1.58416,1.58428,459100000.0
2006-11-23 19:01:00,1.58428,1.58435,1.58413,1.58432,326100003.0
2006-11-23 19:02:00,1.58412,1.58438,1.58409,1.58431,822099999.0
2006-11-23 19:03:00,1.58427,1.58449,1.58427,1.58449,426400001.0
2006-11-23 19:04:00,1.58446,1.58446,1.58418,1.58418,138800000.0
2006-11-23 19:05:00,1.58411,1.58421,1.58395,1.5841,545299998.0
2006-11-23 19:06:00,1.58402,1.58422,1.58401,1.58417,1851099988.0
2006-11-23 19:07:00,1.58406,1.58425,1.584,1.58415,820200002.0
2006-11-23 19:08:00,1.58411,1.58437,1.58411,1.58422,1646200011.0
2006-11-23 19:09:00,1.58414,1.58433,1.58413,1.58428,1308200001.0
2006-11-23 19:10:00,1.58413,1.58442,1.58413,1.58438,841000002.0
2006-11-23 19:11:00,1.58424,1.58432,1.58411,1.5842,1391100000.0
2006-11-23 19:12:00,1.58418,1.58427,1.58405,1.58412,786300002.0
2006-11-23 19:13:00,1.58418,1.58419,1.58404,1.58411,495499996.0
2006-11-23 19:14:00,1.58395,1.58413,1.58395,1.58413,304100004.0
2006-11-23 19:15:00,1.58415,1.58418,1.58404,1.5841,1492200004.0
2006-11-23 19:16:00,1.58386,1.58434,1.58378,1.584,568500003.0
2006-11-23 19:17:00,1.58409,1.58425,1.58393,1.58406,948599998.0
2006-11-23 19:18:00,1.58415,1.58421,1.584,1.58406,600799999.0
2006-11-23 19:19:00,1.58406,1.58425,1.58402,1.58422,728800000.0
2006-11-23 19:20:00,1.58425,1.58438,1.5841,1.58424,1154899996.0
2006-11-23 19:21:00,1.58429,1.58456,1.58429,1.58446,973800001.0
2006-11-23 19:22:00,1.58435,1.58444,1.58416,1.58429,295100000.0
2006-11-23 19:23:00,1.58443,1.5845,1.58427,1.58429,669200003.0
2006-11-23 19:24:00,1.58447,1.58464,1.58436,1.58454,528000002.0
2006-11-23 19:25:00,1.58459,1.58462,1.58434,1.58434,907200010.0
2006-11-23 19:26:00,1.58456,1.58459,1.58437,1.58442,739799995.0
2006-11-23 19:27:00,1.58452,1.58464,1.58439,1.58445,1238800007.0
2006-11-23 19:28:00,1.58443,1.58463,1.5844,1.58451,474300003.0
2006-11-23 19:29:00,1.5843,1.5845,1.58414,1.58432,772500003.0
2006-11-23 19:30:00,1.585,1.585,1.585,1.585,1329700004.0
2006-11-23 19:31:00,1.58472,1.58472,1.58444,1.58446,1329700004.0
2006-11-23 19:32:00,1.58461,1.58475,1.5845,1.58453,886899995.0
2006-11-23 19:33:00,1.58467,1.58467,1.58437,1.58437,1116800000.0
2006-11-23 19:34:00,1.58445,1.5845,1.58424,1.58431,1728299995.0
2006-11-23 19:35:00,1.58431,1.58445,1.58417,1.58444,477700000.0
2006-11-23 19:36:00,1.58444,1.58449,1.5837,1.58407,744900003.0
2006-11-23 19:37:00,1.5844,1.58445,1.58428,1.58438,328099999.0
2006-11-23 19:38:00,1.58431,1.58443,1.58425,1.58435,765800003.0
2006-11-23 19:39:00,1.58424,1.58454,1.5839,1.5843,1027000002.0
2006-11-23 19:40:00,1.58438,1.58446,1.58429,1.58433,421799999.0
2006-11-23 19:41:00,1.5845,1.5845,1.58433,1.58433,532100006.0
2006-11-23 19:42:00,1.5844,1.58455,1.58426,1.58447,693999999.0
2006-11-23 19:43:00,1.5845,1.58455,1.58435,1.58444,409300003.0
2006-11-23 19:44:00,1.58435,1.58468,1.58418,1.58426,1041900000.0
2006-11-23 19:45:00,1.58434,1.58453,1.5843,1.58453,182300001.0
2006-11-23 19:46:00,1.58453,1.58453,1.58425,1.58425,714799996.0
2006-11-23 19:47:00,1.5844,1.58452,1.58427,1.5844,260899998.0
2006-11-23 19:48:00,1.58447,1.58455,1.58441,1.5845,657100005.0
2006-11-23 19:49:00,1.58455,1.58455,1.58436,1.58448,1429300003.0
2006-11-23 19:50:00,1.58448,1.58471,1.58438,1.58463,173700000.0
2006-11-23 19:51:00,1.58464,1.58474,1.5845,1.58458,584200002.0
2006-11-23 19:52:00,1.58467,1.58482,1.58461,1.58475,407400005.0
2006-11-23 19:53:00,1.58483,1.58493,1.58468,1.58493,459199996.0
2006-11-23 19:54:00,1.58498,1.585,1.58481,1.58481,223700002.0
2006-11-23 19:55:00,1.5849,1.58503,1.58476,1.58489,532000006.0
2006-11-23 19:56:00,1.58492,1.58499,1.58475,1.58487,1315700005.0
2006-11-23 19:57:00,1.58501,1.58508,1.58484,1.58484,1414399996.0
2006-11-23 19:58:00,1.58497,1.58516,1.58484,1.58485,1363300002.0
2006-11-23 19:59:00,1.58491,1.5852,1.58485,1.58502,1119300002.0
2006-11-23 20:00:00,1.58507,1.58521,1.58488,1.58488,597900001.0
2006-11-23 20:01:00,1.58503,1.58514,1.58491,1.58491,552900001.0
2006-11-23 20:02:00,1.58497,1.58502,1.58482,1.58493,473500000.0
2006-11-23 20:03:00,1.5849,1.58505,1.5849,1.58505,268399998.0
2006-11-23 20:04:00,1.58494,1.58505,1.5849,1.58505,338899999.0
2006-11-23 20:05:00,1.58493,1.58502,1.58486,1.58502,320099998.0
2006-11-23 20:06:00,1.58498,1.58504,1.58492,1.58504,323399998.0
2006-11-23 20:07:00,1.58502,1.58502,1.58482,1.58498,136000002.0
2006-11-23 20:08:00,1.58503,1.58503,1.5848,1.5848,1573699998.0
2006-11-23 20:09:00,1.58483,1.58501,1.58482,1.58498,329000000.0
2006-11-23 20:10:00,1.58485,1.58498,1.58479,1.5849,210299999.0
2006-11-23 20:11:00,1.58498,1.58498,1.5848,1.58488,751199999.0
2006-11-23 20:12:00,1.58482,1.58498,1.58482,1.58484,402499998.0
2006-11-23 20:13:00,1.5849,1.58504,1.58473,1.58485,1518499993.0
2006-11-23 20:14:00,1.58484,1.58496,1.5847,1.58491,441599997.0
2006-11-23 20:15:00,1.58489,1.58496,1.58477,1.58489,1295400005.0
2006-11-23 20:16:00,1.58488,1.585,1.58466,1.58498,1777600004.0
2006-11-23 20:17:00,1.58505,1.58524,1.58499,1.58524,245900003.0
2006-11-23 20:18:00,1.58517,1.5852,1.58505,1.58509,586699997.0
2006-11-23 20:21:00,1.58507,1.58514,1.58494,1.585,599099991.0
2006-11-23 20:22:00,1.58505,1.58525,1.58505,1.58517,833000001.0
2006-11-23 20:23:00,1.58491,1.5852,1.58491,1.58502,1346399998.0
2006-11-23 20:24:00,1.58505,1.58505,1.58478,1.5849,579200004.0
2006-11-23 20:25:00,1.585,1.58507,1.5848,1.58493,956700005.0
2006-11-23 20:26:00,1.58498,1.58504,1.58491,1.58501,300399999.0
2006-11-23 20:27:00,1.58501,1.58514,1.58496,1.58514,477900003.0
2006-11-23 20:29:00,1.58511,1.5852,1.58485,1.58485,1480999992.0
2006-11-23 20:33:00,1.58497,1.58499,1.58466,1.58466,639500003.0
2006-11-23 20:34:00,1.58474,1.58494,1.58474,1.58493,245500002.0
2006-11-23 20:35:00,1.58481,1.585,1.5848,1.58488,559199999.0
2006-11-23 20:36:00,1.5848,1.58505,1.58472,1.58505,630800005.0
2006-11-23 20:37:00,1.58497,1.58508,1.5848,1.58495,1138400006.0
2006-11-23 20:38:00,1.58479,1.58499,1.58473,1.58487,1669299994.0
2006-11-23 20:39:00,1.58483,1.58493,1.58468,1.5847,1278200013.0
2006-11-23 20:40:00,1.58485,1.58499,1.5847,1.58485,1455199991.0
2006-11-23 20:41:00,1.58476,1.5849,1.58459,1.5848,479100001.0
2006-11-23 20:42:00,1.58488,1.58496,1.58471,1.58471,378700003.0
2006-11-23 20:43:00,1.585,1.58507,1.5848,1.5848,828000006.0
2006-11-23 20:44:00,1.58475,1.585,1.58475,1.58493,1200100003.0
2006-11-23 20:45:00,1.58495,1.585,1.58481,1.58495,800200003.0
2006-11-23 20:46:00,1.58498,1.58505,1.58475,1.58496,345599998.0
2006-11-23 20:47:00,1.5849,1.5849,1.58465,1.58478,684100002.0
2006-11-23 20:48:00,1.58469,1.58498,1.58469,1.5849,1617500005.0
2006-11-23 20:49:00,1.58485,1.58501,1.5847,1.58501,826700007.0
2006-11-23 20:50:00,1.58499,1.58512,1.58486,1.58505,1818900001.0
2006-11-23 20:51:00,1.58492,1.58506,1.58485,1.58493,257100002.0
2006-11-23 20:52:00,1.58498,1.58516,1.58485,1.58516,1463799999.0
2006-11-23 20:53:00,1.58516,1.58523,1.58449,1.585,1652600003.0
2006-11-23 20:54:00,1.58472,1.58508,1.58468,1.58479,993699995.0
2006-11-23 20:55:00,1.58502,1.58502,1.58448,1.58479,654399998.0
2006-11-23 21:00:00,1.5852,1.5852,1.5852,1.5852,1404500004.0
2006-11-23 21:02:00,1.5851,1.58525,1.58505,1.5852,1404500004.0
2006-11-23 21:03:00,1.58511,1.58527,1.58506,1.5852,1346400004.0
2006-11-23 21:04:00,1.58493,1.58508,1.58485,1.58498,221399998.0
2006-11-23 21:05:00,1.58507,1.58524,1.58497,1.58512,773000003.0
2006-11-23 21:06:00,1.58487,1.58518,1.58482,1.585,453899999.0
2006-11-23 21:07:00,1.5851,1.5851,1.58495,1.585,493400003.0
2006-11-23 21:08:00,1.585,1.58515,1.58491,1.58515,285099998.0
2006-11-23 21:09:00,1.58479,1.58503,1.58461,1.58477,473100001.0
2006-11-23 21:10:00,1.58513,1.58513,1.58497,1.58506,1015699999.0
2006-11-23 21:11:00,1.58515,1.58515,1.58501,1.58506,758599998.0
2006-11-23 21:12:00,1.58507,1.58514,1.58496,1.58513,227400000.0
2006-11-23 21:13:00,1.585,1.58515,1.58499,1.58515,1144099998.0
2006-11-23 21:14:00,1.58438,1.58497,1.58433,1.58449,678099998.0
2006-11-23 21:15:00,1.58506,1.58512,1.5848,1.58495,720099997.0
2006-11-23 21:16:00,1.5849,1.58505,1.58468,1.58487,596899997.0
2006-11-23 21:17:00,1.58492,1.58509,1.5847,1.5847,1405800004.0
2006-11-23 21:18:00,1.58502,1.58517,1.58486,1.58502,698900001.0
2006-11-23 21:19:00,1.5851,1.5851,1.58488,1.5849,622400006.0
2006-11-23 21:22:00,1.58495,1.58519,1.58495,1.58507,1937399999.0
2006-11-23 21:23:00,1.58505,1.58512,1.58482,1.58485,1176200003.0
2006-11-23 21:24:00,1.58451,1.58493,1.58436,1.58466,560100003.0
2006-11-23 21:25:00,1.5851,1.58515,1.58466,1.58488,1363600006.0
2006-11-23 21:26:00,1.58496,1.5851,1.58495,1.5851,762100003.0
2006-11-23 21:27:00,1.58507,1.58513,1.58499,1.58507,427100001.0
2006-11-23 21:28:00,1.58477,1.58521,1.58472,1.58507,710499995.0
2006-11-23 21:29:00,1.58502,1.58512,1.5849,1.58496,504700000.0
2006-11-23 21:30:00,1.58512,1.58515,1.58458,1.58477,413499999.0
2006-11-23 21:31:00,1.58501,1.58504,1.58481,1.58487,739700002.0
2006-11-23 21:33:00,1.5848,1.58507,1.58472,1.58483,240199999.0
2006-11-23 21:34:00,1.58501,1.58515,1.585,1.5851,1309200001.0
2006-11-23 21:35:00,1.58499,1.58513,1.58494,1.58505,855400007.0
2006-11-23 21:36:00,1.58512,1.58512,1.58491,1.58498,130500002.0
2006-11-23 21:37:00,1.5851,1.58515,1.58494,1.58494,427899999.0
2006-11-23 21:38:00,1.58494,1.58515,1.58491,1.58515,368900003.0
2006-11-23 21:39:00,1.58473,1.58519,1.58466,1.58512,208799995.0
2006-11-23 21:40:00,1.58488,1.58509,1.58438,1.58438,580400001.0
2006-11-23 21:41:00,1.58493,1.58515,1.58491,1.5851,749100000.0
2006-11-23 21:42:00,1.5851,1.58515,1.58495,1.58495,454700001.0
2006-11-23 21:43:00,1.58511,1.58523,1.58503,1.58512,1174299993.0
2006-11-23 21:44:00,1.58519,1.58527,1.58509,1.5852,1510899992.0
2006-11-23 21:45:00,1.58518,1.58525,1.58498,1.58508,635600006.0
2006-11-23 21:46:00,1.58473,1.58517,1.58428,1.58493,1071300002.0
2006-11-23 21:47:00,1.58509,1.58527,1.58502,1.5852,1183700006.0
2006-11-23 21:48:00,1.58507,1.58527,1.58507,1.58525,492600001.0
2006-11-23 21:49:00,1.58514,1.58522,1.58497,1.58508,1130099999.0
2006-11-23 21:50:00,1.58502,1.58518,1.58496,1.58518,197399999.0
2006-11-23 21:51:00,1.58506,1.5852,1.585,1.5851,659400003.0
2006-11-23 21:52:00,1.58473,1.58512,1.58443,1.58452,1509100002.0
2006-11-23 21:53:00,1.58448,1.58507,1.58437,1.58467,502899994.0
2006-11-23 21:54:00,1.58482,1.58495,1.58463,1.58463,180700000.0
2006-11-23 21:55:00,1.58458,1.58503,1.58444,1.58452,491100000.0
2006-11-23 21:56:00,1.58508,1.58515,1.58499,1.5851,481800000.0
2006-11-23 21:57:00,1.58503,1.58503,1.5845,1.58454,592200007.0
2006-11-23 21:58:00,1.58512,1.58523,1.58504,1.58515,738500000.0
2006-11-23 21:59:00,1.58519,1.58529,1.58509,1.58528,1189600016.0
2006-11-23 22:00:00,1.58473,1.5851,1.58445,1.58497,951400003.0
2006-11-23 22:01:00,1.58503,1.58534,1.58454,1.58479,362800004.0
2006-11-23 22:02:00,1.58532,1.58532,1.585,1.585,1235699996.0
2006-11-23 22:03:00,1.58526,1.58533,1.58514,1.58526,475900000.0
2006-11-23 22:04:00,1.58525,1.58527,1.58501,1.58519,704100001.0
2006-11-23 22:05:00,1.58525,1.58525,1.58506,1.58511,342200000.0
2006-11-23 22:06:00,1.58508,1.58515,1.58495,1.58515,446000005.0
2006-11-23 22:07:00,1.5851,1.5851,1.58491,1.58491,134999997.0
2006-11-23 22:08:00,1.5851,1.5851,1.58493,1.58508,449700004.0
2006-11-23 22:09:00,1.58499,1.5851,1.58492,1.5851,412799996.0
2006-11-23 22:10:00,1.58515,1.58515,1.58494,1.58494,207000003.0
2006-11-23 22:11:00,1.58515,1.58515,1.585,1.585,272100003.0
2006-11-23 22:12:00,1.58486,1.58507,1.5844,1.5844,648400003.0
2006-11-23 22:13:00,1.585,1.58504,1.58485,1.58489,321300001.0
2006-11-23 22:14:00,1.5851,1.58515,1.58491,1.58498,205800005.0
2006-11-23 22:15:00,1.58487,1.58515,1.58478,1.58507,862499994.0
2006-11-23 22:16:00,1.58452,1.58488,1.58437,1.58457,268700004.0
2006-11-23 22:17:00,1.5851,1.58517,1.5851,1.58517,54800000.0
2006-11-23 22:18:00,1.58463,1.58503,1.58452,1.58503,415999998.0
2006-11-23 22:19:00,1.58486,1.58498,1.58441,1.58479,274599996.0
2006-11-23 22:20:00,1.5848,1.58497,1.5847,1.58494,332600002.0
2006-11-23 22:21:00,1.58471,1.58494,1.58464,1.58486,234700001.0
2006-11-23 22:22:00,1.58509,1.58516,1.58493,1.58501,854600017.0
2006-11-23 22:23:00,1.58505,1.58512,1.58486,1.58499,319300004.0
2006-11-23 22:24:00,1.58495,1.585,1.58476,1.58476,285899994.0
2006-11-23 22:25:00,1.58478,1.585,1.58442,1.58478,722500002.0
2006-11-23 22:26:00,1.5849,1.585,1.58472,1.5848,715199997.0
2006-11-23 22:27:00,1.58495,1.585,1.58465,1.58465,179599998.0
2006-11-23 22:28:00,1.58494,1.58509,1.58478,1.58484,698999997.0
2006-11-23 22:29:00,1.58489,1.58511,1.58487,1.58503,847800002.0
2006-11-23 22:30:00,1.58481,1.58506,1.58481,1.585,838100002.0
2006-11-23 22:31:00,1.58493,1.58493,1.58461,1.58475,266599998.0
2006-11-23 22:32:00,1.58463,1.58481,1.58443,1.58456,397600004.0
2006-11-23 22:33:00,1.5848,1.58512,1.58479,1.58512,138500000.0
2006-11-23 22:34:00,1.58512,1.58512,1.58482,1.58482,592700003.0
2006-11-23 22:35:00,1.58492,1.58504,1.58473,1.58484,283099999.0
2006-11-23 22:36:00,1.58488,1.585,1.58482,1.58493,571700003.0
2006-11-23 22:37:00,1.58473,1.58495,1.58468,1.5849,484000002.0
2006-11-23 22:38:00,1.58485,1.58485,1.5846,1.58469,477899997.0
2006-11-23 22:39:00,1.58457,1.58506,1.58446,1.58506,817600002.0
2006-11-23 22:40:00,1.58467,1.58498,1.5846,1.58498,804399998.0
2006-11-23 22:41:00,1.58464,1.58495,1.58454,1.58479,758699998.0
2006-11-23 22:42:00,1.58479,1.58501,1.58479,1.58498,783800007.0
2006-11-23 22:43:00,1.58498,1.58507,1.58469,1.58502,1223799998.0
2006-11-23 22:44:00,1.585,1.58502,1.58476,1.5849,286799998.0
2006-11-23 22:45:00,1.58496,1.58496,1.58454,1.58454,223999999.0
2006-11-23 22:46:00,1.58479,1.58482,1.58444,1.58449,381899999.0
2006-11-23 22:47:00,1.585,1.585,1.58439,1.58485,273999998.0
2006-11-23 22:48:00,1.58487,1.58487,1.58417,1.58452,428499996.0
2006-11-23 22:49:00,1.58491,1.58502,1.58474,1.58474,927000008.0
2006-11-23 22:50:00,1.58478,1.58491,1.58462,1.58474,414500000.0
2006-11-23 22:51:00,1.58478,1.58502,1.58476,1.58502,555400002.0
2006-11-23 22:52:00,1.58502,1.58502,1.58463,1.58471,266099996.0
2006-11-23 22:53:00,1.58458,1.5848,1.58427,1.58447,297199995.0
2006-11-23 22:54:00,1.585,1.58508,1.5848,1.58484,615200008.0
2006-11-23 22:55:00,1.58448,1.5849,1.58448,1.58487,200199997.0
2006-11-23 22:56:00,1.58498,1.58509,1.58473,1.58509,180800002.0
2006-11-23 22:57:00,1.58499,1.58503,1.58452,1.58463,290499998.0
2006-11-23 22:58:00,1.585,1.58512,1.58494,1.58508,289099998.0
2006-11-23 22:59:00,1.58498,1.58499,1.58458,1.58458,478100001.0
2006-11-23 23:00:00,1.58451,1.5849,1.58451,1.5849,89399999.0
2006-11-23 23:01:00,1.58515,1.58515,1.5849,1.5849,260399999.0
2006-11-23 23:02:00,1.5851,1.58515,1.585,1.58508,168699999.0
2006-11-23 23:03:00,1.58505,1.58514,1.58487,1.58514,336600000.0
2006-11-23 23:04:00,1.58476,1.58504,1.58445,1.58453,225199998.0
2006-11-23 23:05:00,1.585,1.58513,1.58492,1.58505,183100000.0
2006-11-23 23:06:00,1.58507,1.58515,1.58494,1.58501,322899994.0
2006-11-23 23:07:00,1.5851,1.5853,1.58486,1.5849,185399999.0
2006-11-23 23:08:00,1.58493,1.58515,1.58493,1.58515,135699998.0
2006-11-23 23:09:00,1.58506,1.58512,1.58504,1.58508,76000000.0
2006-11-23 23:10:00,1.58505,1.58516,1.58495,1.58497,285900003.0
2006-11-23 23:11:00,1.58446,1.58488,1.58433,1.58443,317100002.0
2006-11-23 23:12:00,1.58497,1.58512,1.58497,1.5851,284399996.0
2006-11-23 23:13:00,1.5851,1.58512,1.58495,1.58495,202400003.0
2006-11-23 23:14:00,1.58501,1.58505,1.58488,1.58499,63100000.0
2006-11-23 23:15:00,1.58505,1.58505,1.58489,1.58503,166100002.0
2006-11-23 23:16:00,1.58502,1.58505,1.58489,1.58495,279700003.0
2006-11-23 23:17:00,1.58505,1.58505,1.5848,1.58492,531000000.0
2006-11-23 23:18:00,1.58488,1.58512,1.58481,1.58512,459400000.0
2006-11-23 23:19:00,1.5846,1.58484,1.58422,1.58422,199600000.0
2006-11-23 23:20:00,1.58507,1.58515,1.58497,1.58515,55200000.0
2006-11-23 23:21:00,1.58507,1.5851,1.58494,1.58499,278200002.0
2006-11-23 23:22:00,1.58473,1.58501,1.58464,1.58476,375699997.0
2006-11-23 23:23:00,1.58474,1.58495,1.58468,1.58481,434800006.0
2006-11-23 23:24:00,1.58443,1.5849,1.58443,1.5846,120500001.0
2006-11-23 23:25:00,1.58512,1.58512,1.58488,1.58488,71800000.0
2006-11-23 23:26:00,1.58504,1.58512,1.58504,1.58512,105800000.0
2006-11-23 23:27:00,1.58534,1.58534,1.58475,1.58487,379799997.0
2006-11-23 23:28:00,1.58502,1.58509,1.58477,1.58489,468399997.0
2006-11-23 23:29:00,1.58493,1.58507,1.58491,1.58504,374799998.0
2006-11-23 23:30:00,1.58507,1.58516,1.58492,1.58492,233699999.0
2006-11-23 23:31:00,1.58508,1.58508,1.58489,1.58493,214100002.0
2006-11-23 23:32:00,1.58487,1.58497,1.58459,1.58491,302000001.0
2006-11-23 23:33:00,1.58485,1.585,1.58484,1.58484,179499999.0
2006-11-23 23:34:00,1.58505,1.58505,1.5849,1.5849,313200001.0
2006-11-23 23:35:00,1.5849,1.58498,1.5847,1.58477,328599996.0
2006-11-23 23:36:00,1.58489,1.58508,1.58488,1.58508,253600000.0
2006-11-23 23:37:00,1.58489,1.58504,1.58487,1.58504,187000002.0
2006-11-23 23:38:00,1.58502,1.58507,1.58485,1.58495,155599999.0
2006-11-23 23:39:00,1.58468,1.5851,1.58451,1.58489,295800003.0
2006-11-23 23:40:00,1.58495,1.58503,1.58476,1.58495,330500005.0
2006-11-23 23:41:00,1.585,1.585,1.58474,1.58495,267900002.0
2006-11-23 23:42:00,1.58495,1.58502,1.58477,1.58477,255299997.0
2006-11-23 23:43:00,1.585,1.585,1.58488,1.58488,56999999.0
2006-11-23 23:44:00,1.58455,1.585,1.58448,1.58461,335300000.0
2006-11-23 23:45:00,1.58486,1.58502,1.58486,1.58502,120800002.0
2006-11-23 23:46:00,1.58493,1.58509,1.58487,1.58497,254200000.0
2006-11-23 23:47:00,1.58489,1.58504,1.58484,1.58498,183799999.0
2006-11-23 23:48:00,1.58488,1.58499,1.58484,1.58494,120799999.0
2006-11-23 23:49:00,1.58505,1.58505,1.5848,1.5848,228400001.0
2006-11-23 23:50:00,1.585,1.58505,1.5849,1.58498,148600003.0
2006-11-23 23:51:00,1.58492,1.58505,1.58491,1.585,236399996.0
2006-11-23 23:52:00,1.58504,1.58511,1.58485,1.58502,222100001.0
2006-11-23 23:53:00,1.58511,1.58514,1.58483,1.58506,143099999.0
2006-11-23 23:54:00,1.5851,1.58515,1.5848,1.5848,169700003.0
2006-11-23 23:55:00,1.585,1.58512,1.58495,1.58508,68800000.0
2006-11-23 23:56:00,1.58517,1.58517,1.58491,1.58491,246199997.0
2006-11-23 23:57:00,1.58497,1.58505,1.58481,1.58493,241100002.0
2006-11-23 23:58:00,1.58499,1.58506,1.58487,1.58493,61100000.0
2006-11-23 23:59:00,1.5851,1.58515,1.58502,1.58508,90199998.0
2006-11-24 00:00:00,1.58512,1.58512,1.58504,1.58504,62000000.0
2006-11-24 00:01:00,1.58485,1.58506,1.58485,1.58506,155799998.0
2006-11-24 00:02:00,1.58492,1.58492,1.58467,1.58468,139000002.0
2006-11-24 00:03:00,1.58432,1.58482,1.58424,1.58482,218800003.0
2006-11-24 00:04:00,1.58485,1.58496,1.5847,1.58478,474700007.0
2006-11-24 00:05:00,1.58485,1.58498,1.58473,1.5849,352700000.0
2006-11-24 00:06:00,1.58448,1.58487,1.58426,1.58455,352599999.0
2006-11-24 00:07:00,1.58478,1.58502,1.58472,1.58502,276399999.0
2006-11-24 00:08:00,1.58492,1.585,1.58471,1.58489,346700008.0
2006-11-24 00:09:00,1.58505,1.58513,1.58481,1.58504,311499999.0
2006-11-24 00:10:00,1.5849,1.58503,1.58436,1.58448,365900002.0
2006-11-24 00:11:00,1.58456,1.5849,1.58445,1.58482,222799997.0
2006-11-24 00:12:00,1.58499,1.58504,1.58486,1.58495,111800002.0
2006-11-24 00:13:00,1.58489,1.58502,1.5848,1.58485,207600000.0
2006-11-24 00:14:00,1.58492,1.58512,1.58491,1.58499,303600001.0
2006-11-24 00:15:00,1.58506,1.58509,1.58497,1.58498,134899998.0
2006-11-24 00:16:00,1.58498,1.58509,1.5849,1.58506,287700000.0
2006-11-24 00:17:00,1.58504,1.58511,1.58483,1.58494,442000002.0
2006-11-24 00:18:00,1.58489,1.58523,1.58489,1.58523,395000002.0
2006-11-24 00:19:00,1.58517,1.58525,1.58513,1.58525,229400000.0
2006-11-24 00:20:00,1.58514,1.58522,1.58498,1.58505,318800004.0
2006-11-24 00:21:00,1.58505,1.58533,1.58505,1.58523,270499996.0
2006-11-24 00:22:00,1.58525,1.58536,1.58511,1.58526,194600000.0
2006-11-24 00:23:00,1.58483,1.58516,1.58483,1.58507,258200000.0
2006-11-24 00:24:00,1.58501,1.58515,1.58485,1.58502,208600001.0
2006-11-24 00:25:00,1.585,1.58515,1.58493,1.58515,472100008.0
2006-11-24 00:26:00,1.58517,1.58517,1.585,1.58513,236500006.0
2006-11-24 00:27:00,1.58507,1.58522,1.58504,1.58504,466000000.0
2006-11-24 00:28:00,1.58521,1.58521,1.58496,1.58496,181300001.0
2006-11-24 00:29:00,1.58509,1.58527,1.58507,1.58514,244700000.0
2006-11-24 00:30:00,1.58513,1.58522,1.58497,1.58514,394700001.0
2006-11-24 00:31:00,1.585,1.5852,1.58498,1.58507,423099998.0
2006-11-24 00:32:00,1.58494,1.58517,1.58494,1.58515,225600001.0
2006-11-24 00:33:00,1.58509,1.58513,1.58497,1.58497,212399999.0
2006-11-24 00:34:00,1.58507,1.58515,1.58488,1.58491,405399998.0
2006-11-24 00:35:00,1.58489,1.58511,1.58489,1.58493,202799999.0
2006-11-24 00:36:00,1.58505,1.58519,1.58498,1.5851,261399999.0
2006-11-24 00:37:00,1.58506,1.58514,1.5848,1.58502,240899999.0
2006-11-24 00:38:00,1.58484,1.58497,1.58484,1.58497,213999999.0
2006-11-24 00:39:00,1.5849,1.5849,1.5848,1.5848,41500000.0
2006-11-24 00:40:00,1.58492,1.58492,1.58475,1.58478,262700001.0
2006-11-24 00:41:00,1.58488,1.58495,1.58482,1.5849,76300000.0
2006-11-24 00:42:00,1.5849,1.58495,1.58474,1.58474,278500000.0
2006-11-24 00:43:00,1.58487,1.58488,1.58459,1.58479,295800000.0
2006-11-24 00:44:00,1.5849,1.58504,1.58445,1.5848,494200001.0
2006-11-24 00:45:00,1.58488,1.58502,1.58473,1.58485,254400004.0
2006-11-24 00:46:00,1.5849,1.58512,1.5849,1.58509,370700004.0
2006-11-24 00:47:00,1.58515,1.58515,1.58506,1.58506,72300000.0
2006-11-24 00:48:00,1.58512,1.58515,1.58496,1.58498,312500003.0
2006-11-24 00:49:00,1.58473,1.58487,1.5846,1.5846,301700004.0
2006-11-24 00:50:00,1.5847,1.58487,1.58452,1.58477,322099999.0
2006-11-24 00:51:00,1.5848,1.58515,1.5848,1.58515,260099999.0
2006-11-24 00:52:00,1.58513,1.58513,1.58476,1.58498,359900008.0
2006-11-24 00:53:00,1.58482,1.58507,1.58482,1.58501,278600004.0
2006-11-24 00:54:00,1.58498,1.58505,1.58484,1.585,285999997.0
2006-11-24 00:55:00,1.58483,1.585,1.58469,1.58483,430500008.0
2006-11-24 00:56:00,1.5848,1.58493,1.58463,1.58488,427000002.0
2006-11-24 00:57:00,1.58452,1.58493,1.58435,1.58435,335700000.0
2006-11-24 00:58:00,1.58482,1.58493,1.58457,1.5847,181600002.0
2006-11-24 00:59:00,1.58487,1.58487,1.58454,1.58485,271000001.0
2006-11-24 01:00:00,1.58488,1.58495,1.58471,1.5848,308800002.0
2006-11-24 01:01:00,1.5849,1.58495,1.58474,1.5849,380100002.0
2006-11-24 01:02:00,1.5849,1.58496,1.58482,1.58487,222099999.0
2006-11-24 01:03:00,1.58477,1.58493,1.58463,1.58482,76599998.0
2006-11-24 01:04:00,1.58488,1.58495,1.58461,1.58487,497499997.0
2006-11-24 01:05:00,1.58488,1.58489,1.58468,1.58472,185600002.0
2006-11-24 01:06:00,1.58492,1.58495,1.58471,1.58471,258200005.0
2006-11-24 01:07:00,1.58485,1.58502,1.58481,1.58493,306200000.0
2006-11-24 01:08:00,1.58487,1.58489,1.58473,1.58481,238699997.0
2006-11-24 01:09:00,1.58484,1.58494,1.58471,1.58494,185899998.0
2006-11-24 01:10:00,1.58489,1.58495,1.5848,1.5849,257100000.0
2006-11-24 01:11:00,1.58495,1.58495,1.5849,1.5849,47900002.0
2006-11-24 01:12:00,1.58488,1.58495,1.58471,1.58471,223100004.0
2006-11-24 01:13:00,1.5849,1.58493,1.58463,1.58463,189100000.0
2006-11-24 01:14:00,1.58479,1.58494,1.58478,1.58491,354700003.0
2006-11-24 01:15:00,1.58489,1.58493,1.58474,1.58477,361699999.0
2006-11-24 01:16:00,1.58485,1.58485,1.5847,1.5847,211800000.0
2006-11-24 01:17:00,1.5849,1.58493,1.58444,1.58444,324800004.0
2006-11-24 01:18:00,1.58491,1.585,1.58481,1.58486,257800002.0
2006-11-24 01:19:00,1.58492,1.58501,1.58477,1.58497,197900002.0
2006-11-24 01:20:00,1.58502,1.58509,1.58493,1.58503,281200004.0
2006-11-24 01:21:00,1.58503,1.58512,1.58486,1.58494,193499999.0
2006-11-24 01:22:00,1.58493,1.58493,1.58487,1.58487,72700000.0
2006-11-24 01:23:00,1.58489,1.5849,1.58473,1.5849,230699996.0
2006-11-24 01:24:00,1.58483,1.58484,1.58468,1.58472,46600000.0
2006-11-24 01:25:00,1.58478,1.58493,1.58467,1.58479,219699997.0
2006-11-24 01:26:00,1.5849,1.58495,1.5849,1.58495,82299998.0
2006-11-24 01:27:00,1.58485,1.5849,1.58471,1.58479,611599995.0
2006-11-24 01:28:00,1.58491,1.58497,1.58469,1.58472,236799999.0
2006-11-24 01:29:00,1.58488,1.58493,1.58477,1.58477,158500001.0
2006-11-24 01:30:00,1.58496,1.58496,1.58481,1.58481,45599999.0
2006-11-24 01:31:00,1.58494,1.58494,1.58481,1.58481,45400000.0
2006-11-24 01:32:00,1.58491,1.58508,1.58481,1.58498,351799999.0
2006-11-24 01:33:00,1.58485,1.58499,1.58451,1.58492,318899998.0
2006-11-24 01:34:00,1.5846,1.58495,1.5846,1.58495,392400004.0
2006-11-24 01:35:00,1.58485,1.58485,1.5847,1.5847,76000000.0
2006-11-24 01:36:00,1.58477,1.58492,1.58462,1.58478,317100001.0
2006-11-24 01:37:00,1.58468,1.58488,1.58468,1.58488,196700001.0
2006-11-24 01:38:00,1.58488,1.58498,1.5848,1.58498,443299999.0
2006-11-24 01:39:00,1.58481,1.58494,1.5847,1.58483,258299999.0
2006-11-24 01:40:00,1.58485,1.58497,1.58466,1.5849,281800002.0
2006-11-24 01:41:00,1.58497,1.58497,1.5848,1.58483,302300003.0
2006-11-24 01:42:00,1.58493,1.58497,1.58482,1.58482,243200003.0
2006-11-24 01:43:00,1.58478,1.58492,1.58478,1.58482,223800003.0
2006-11-24 01:44:00,1.58492,1.58492,1.58484,1.58484,95099997.0
2006-11-24 01:45:00,1.58463,1.58478,1.58448,1.58453,323100001.0
2006-11-24 01:46:00,1.58471,1.58495,1.58471,1.58495,326199998.0
2006-11-24 01:47:00,1.58489,1.58495,1.5848,1.5849,195800002.0
2006-11-24 01:48:00,1.58486,1.58493,1.58471,1.5848,216600002.0
2006-11-24 01:49:00,1.58479,1.58494,1.5847,1.5849,397900004.0
2006-11-24 01:50:00,1.58474,1.58491,1.58463,1.58469,284300000.0
2006-11-24 01:51:00,1.5848,1.5849,1.5848,1.5849,29600000.0
2006-11-24 01:52:00,1.58492,1.58502,1.58475,1.58478,244800001.0
2006-11-24 01:53:00,1.58491,1.58502,1.5848,1.5848,343800004.0
2006-11-24 01:54:00,1.58485,1.58491,1.58468,1.5848,103700001.0
2006-11-24 01:55:00,1.58426,1.58458,1.58414,1.58458,285199997.0
2006-11-24 01:56:00,1.58465,1.58488,1.58465,1.58479,352399997.0
2006-11-24 01:57:00,1.58471,1.58487,1.58467,1.58474,410700000.0
2006-11-24 01:58:00,1.58469,1.58482,1.58464,1.58468,292900005.0
2006-11-24 01:59:00,1.5846,1.58487,1.5846,1.58487,85600000.0
2006-11-24 02:00:00,1.58487,1.58491,1.5846,1.58463,251400000.0
2006-11-24 02:01:00,1.58493,1.58498,1.58475,1.58487,173500000.0
2006-11-24 02:02:00,1.58488,1.58498,1.58472,1.58485,224400000.0
2006-11-24 02:03:00,1.58498,1.58504,1.58487,1.58497,292799997.0
2006-11-24 02:04:00,1.58494,1.58505,1.58478,1.58505,458700001.0
2006-11-24 02:05:00,1.58489,1.58505,1.58477,1.58492,209199999.0
2006-11-24 02:06:00,1.585,1.58505,1.58489,1.58498,155000000.0
2006-11-24 02:07:00,1.585,1.58507,1.5848,1.58501,507999995.0
2006-11-24 02:08:00,1.58494,1.58505,1.58473,1.5849,324899995.0
2006-11-24 02:09:00,1.58493,1.58505,1.58486,1.58491,196600003.0
2006-11-24 02:10:00,1.5849,1.585,1.5849,1.585,101500002.0
2006-11-24 02:11:00,1.58498,1.58498,1.58467,1.58475,264600001.0
2006-11-24 02:12:00,1.58498,1.58502,1.58488,1.58492,95900002.0
2006-11-24 02:13:00,1.58499,1.58502,1.58483,1.58489,288200002.0
2006-11-24 02:14:00,1.58494,1.5851,1.58493,1.58507,283799999.0
2006-11-24 02:15:00,1.58485,1.58506,1.58476,1.58486,367400001.0
2006-11-24 02:16:00,1.5848,1.58495,1.5848,1.58495,130200000.0
2006-11-24 02:17:00,1.58487,1.58507,1.58484,1.58491,302000002.0
2006-11-24 02:18:00,1.58499,1.58499,1.58485,1.58485,121400002.0
2006-11-24 02:19:00,1.58498,1.58498,1.58496,1.58496,22400000.0
2006-11-24 02:20:00,1.58482,1.58499,1.58482,1.58482,218399999.0
2006-11-24 02:21:00,1.58501,1.58508,1.58485,1.58491,338899999.0
2006-11-24 02:22:00,1.58494,1.58501,1.58481,1.58484,385100001.0
2006-11-24 02:23:00,1.58494,1.58503,1.58481,1.585,395200001.0
2006-11-24 02:24:00,1.58502,1.58508,1.58482,1.58503,390300002.0
2006-11-24 02:25:00,1.58508,1.58509,1.58502,1.58502,57500000.0
2006-11-24 02:26:00,1.58497,1.58508,1.58494,1.58502,89500002.0
2006-11-24 02:27:00,1.58487,1.58509,1.58484,1.58484,161500000.0
2006-11-24 02:28:00,1.58479,1.58505,1.58479,1.58495,318199996.0
2006-11-24 02:29:00,1.58496,1.58506,1.5848,1.58494,418300008.0
2006-11-24 02:30:00,1.58485,1.58503,1.58468,1.58487,248799996.0
2006-11-24 02:31:00,1.58495,1.58495,1.58471,1.58483,437600003.0
2006-11-24 02:32:00,1.58446,1.5848,1.58436,1.58458,325500002.0
2006-11-24 02:33:00,1.5849,1.5849,1.5848,1.5848,74900002.0
2006-11-24 02:34:00,1.5849,1.5849,1.5848,1.5848,50300002.0
2006-11-24 02:35:00,1.58498,1.58498,1.58475,1.58484,343100003.0
2006-11-24 02:36:00,1.58478,1.58493,1.5847,1.58488,264900001.0
2006-11-24 02:37:00,1.58488,1.58508,1.58484,1.58495,354299997.0
2006-11-24 02:38:00,1.58487,1.5849,1.5847,1.5849,186099998.0
2006-11-24 02:39:00,1.5849,1.58502,1.5847,1.58492,223600000.0
2006-11-24 02:40:00,1.58494,1.58497,1.58494,1.58497,31200001.0
2006-11-24 02:41:00,1.58487,1.58495,1.5847,1.58472,410499996.0
2006-11-24 02:42:00,1.58485,1.58501,1.58477,1.58484,226200001.0
2006-11-24 02:43:00,1.5849,1.58495,1.5849,1.58495,113500000.0
2006-11-24 02:44:00,1.58483,1.58504,1.58481,1.5849,239200001.0
2006-11-24 02:45:00,1.58484,1.585,1.58465,1.58465,315400003.0
2006-11-24 02:46:00,1.58491,1.58491,1.58471,1.58471,73500000.0
2006-11-24 02:47:00,1.58495,1.58505,1.58479,1.58497,317300004.0
2006-11-24 02:48:00,1.58494,1.58508,1.58485,1.58492,203300001.0
2006-11-24 02:49:00,1.58483,1.58498,1.58475,1.58482,183500002.0
2006-11-24 02:50:00,1.58465,1.5849,1.58465,1.58487,237099996.0
2006-11-24 02:51:00,1.58485,1.58492,1.58473,1.58489,217500001.0
2006-11-24 02:52:00,1.58493,1.585,1.58478,1.58478,123599999.0
2006-11-24 02:53:00,1.58484,1.58499,1.5848,1.58491,241700005.0
2006-11-24 02:54:00,1.58479,1.58498,1.58473,1.58492,288199999.0
2006-11-24 02:55:00,1.58477,1.58488,1.5847,1.5848,125699999.0
2006-11-24 02:56:00,1.58474,1.58486,1.58466,1.58475,179699999.0
2006-11-24 02:57:00,1.58502,1.58502,1.58468,1.58476,227099996.0
2006-11-24 02:58:00,1.58474,1.58485,1.58466,1.58471,382000003.0
2006-11-24 02:59:00,1.58485,1.5849,1.58475,1.58475,249900003.0
2006-11-24 03:00:00,1.58488,1.58488,1.58463,1.5848,269799998.0
2006-11-24 03:01:00,1.58482,1.58495,1.58469,1.58481,406800001.0
2006-11-24 03:02:00,1.5849,1.585,1.5846,1.5846,287400003.0
2006-11-24 03:03:00,1.58495,1.58512,1.58488,1.58495,299099999.0
2006-11-24 03:04:00,1.58506,1.5851,1.58486,1.58486,243100002.0
2006-11-24 03:05:00,1.5849,1.585,1.5849,1.585,50300000.0
2006-11-24 03:06:00,1.58507,1.58514,1.58507,1.58514,46400000.0
2006-11-24 03:07:00,1.58493,1.58509,1.58487,1.58494,236700000.0
2006-11-24 03:08:00,1.58495,1.58515,1.58487,1.58502,245800000.0
2006-11-24 03:09:00,1.58519,1.58524,1.58507,1.58524,257900000.0
2006-11-24 03:10:00,1.58518,1.58524,1.58493,1.58515,141500000.0
2006-11-24 03:11:00,1.5851,1.58523,1.58503,1.58509,203399999.0
2006-11-24 03:12:00,1.58508,1.58524,1.58495,1.58524,325100001.0
2006-11-24 03:13:00,1.5852,1.58524,1.58502,1.58505,458099997.0
2006-11-24 03:14:00,1.58512,1.58524,1.58501,1.58515,164599998.0
2006-11-24 03:15:00,1.5852,1.5852,1.58497,1.5851,109899998.0
2006-11-24 03:16:00,1.58493,1.58518,1.58486,1.58504,272800000.0
2006-11-24 03:17:00,1.58515,1.58524,1.58503,1.58514,279499996.0
2006-11-24 03:18:00,1.58507,1.58519,1.58506,1.58519,123100000.0
2006-11-24 03:19:00,1.58521,1.58524,1.58508,1.58508,274000001.0
2006-11-24 03:20:00,1.58506,1.58525,1.58506,1.58525,74299999.0
2006-11-24 03:21:00,1.58463,1.5849,1.58453,1.58453,268300000.0
2006-11-24 03:22:00,1.5852,1.58525,1.5852,1.58525,5600000.0
2006-11-24 03:23:00,1.58512,1.58522,1.58503,1.58515,165800000.0
2006-11-24 03:24:00,1.58503,1.58516,1.58495,1.58516,286700000.0
2006-11-24 03:25:00,1.58505,1.58513,1.58494,1.58496,330299997.0
2006-11-24 03:26:00,1.585,1.58513,1.585,1.58513,67100000.0
2006-11-24 03:27:00,1.58505,1.58512,1.58495,1.585,404100004.0
2006-11-24 03:28:00,1.5852,1.5852,1.5851,1.5851,139099997.0
2006-11-24 03:29:00,1.585,1.58522,1.585,1.58522,100600001.0
2006-11-24 03:30:00,1.58513,1.58513,1.58501,1.58501,70299999.0
2006-11-24 03:31:00,1.58515,1.58515,1.58505,1.58505,74700002.0
2006-11-24 03:32:00,1.58467,1.5849,1.58449,1.5847,244399999.0
2006-11-24 03:33:00,1.5852,1.5852,1.58499,1.58508,138400002.0
2006-11-24 03:34:00,1.58444,1.58504,1.58442,1.58491,442500006.0
2006-11-24 03:35:00,1.58506,1.58516,1.585,1.58512,141600001.0
2006-11-24 03:36:00,1.58514,1.58514,1.58502,1.58502,65200002.0
2006-11-24 03:37:00,1.58498,1.5852,1.58498,1.58515,392199999.0
2006-11-24 03:38:00,1.58463,1.58495,1.58442,1.58446,388000006.0
2006-11-24 03:39:00,1.58498,1.5852,1.58498,1.5852,30199999.0
2006-11-24 03:40:00,1.58511,1.5852,1.5849,1.5851,294700002.0
2006-11-24 03:41:00,1.58491,1.58515,1.58491,1.58515,249400000.0
2006-11-24 03:42:00,1.58507,1.58521,1.58499,1.58518,192500000.0
2006-11-24 03:43:00,1.58499,1.5852,1.58496,1.5851,222599997.0
2006-11-24 03:44:00,1.585,1.58521,1.58497,1.58504,260100002.0
2006-11-24 03:45:00,1.58518,1.58525,1.58502,1.5852,569799996.0
2006-11-24 03:46:00,1.58492,1.58511,1.58473,1.58477,199899998.0
2006-11-24 03:47:00,1.58478,1.58525,1.58478,1.58504,168700000.0
2006-11-24 03:48:00,1.58488,1.58518,1.58475,1.58504,232499998.0
2006-11-24 03:49:00,1.58483,1.58517,1.58483,1.58494,329700001.0
2006-11-24 03:50:00,1.5851,1.58522,1.5851,1.58522,158100003.0
2006-11-24 03:51:00,1.5852,1.58524,1.58504,1.58517,319399998.0
2006-11-24 03:52:00,1.58507,1.5852,1.58502,1.58515,188000001.0
2006-11-24 03:53:00,1.5852,1.58525,1.58512,1.58518,65500000.0
2006-11-24 03:54:00,1.5852,1.58525,1.5852,1.58525,33600000.0
2006-11-24 03:55:00,1.58517,1.58518,1.58455,1.58488,453600003.0
2006-11-24 03:56:00,1.585,1.58525,1.585,1.58525,323400007.0
2006-11-24 03:57:00,1.5852,1.58525,1.5852,1.58525,17500000.0
2006-11-24 03:58:00,1.5852,1.58527,1.585,1.585,173300001.0
2006-11-24 03:59:00,1.585,1.5852,1.58499,1.5852,276600001.0
2006-11-24 04:00:00,1.58525,1.58525,1.58512,1.58512,99000002.0
2006-11-24 04:01:00,1.5851,1.58525,1.58502,1.58514,411200001.0
2006-11-24 04:02:00,1.58508,1.58525,1.58508,1.58523,255700003.0
2006-11-24 04:03:00,1.58504,1.58531,1.58503,1.58518,395300001.0
2006-11-24 04:04:00,1.58518,1.58531,1.5851,1.58521,194100000.0
2006-11-24 04:05:00,1.5852,1.58527,1.58508,1.58522,198000000.0
2006-11-24 04:06:00,1.58518,1.58527,1.58502,1.58518,257200004.0
2006-11-24 04:07:00,1.58512,1.5853,1.58504,1.58523,381500000.0
2006-11-24 04:08:00,1.58504,1.5852,1.58498,1.5852,49200000.0
2006-11-24 04:09:00,1.58504,1.58521,1.58485,1.58507,186900000.0
2006-11-24 04:10:00,1.58515,1.58524,1.58505,1.58516,447299999.0
2006-11-24 04:11:00,1.58515,1.58517,1.58492,1.58492,322600001.0
2006-11-24 04:12:00,1.58501,1.58513,1.585,1.58505,215599999.0
2006-11-24 04:13:00,1.58507,1.58514,1.58494,1.58504,137400002.0
2006-11-24 04:14:00,1.58513,1.58518,1.58498,1.585,354399999.0
2006-11-24 04:15:00,1.58518,1.58518,1.58512,1.58512,99299999.0
2006-11-24 04:16:00,1.58505,1.58524,1.58497,1.58515,235199999.0
2006-11-24 04:17:00,1.58471,1.58505,1.58458,1.58489,348200006.0
2006-11-24 04:18:00,1.58505,1.58512,1.58464,1.58493,335400001.0
2006-11-24 04:19:00,1.58463,1.58499,1.58452,1.58472,462600004.0
2006-11-24 04:20:00,1.58503,1.58516,1.58487,1.58502,88600000.0
2006-11-24 04:21:00,1.585,1.585,1.58452,1.58467,188700001.0
2006-11-24 04:22:00,1.58497,1.58512,1.58483,1.58496,228799997.0
2006-11-24 04:23:00,1.5851,1.5852,1.58495,1.58502,489400007.0
2006-11-24 04:24:00,1.585,1.58507,1.5845,1.58478,170900001.0
2006-11-24 04:25:00,1.58512,1.58516,1.58434,1.58442,279999999.0
2006-11-24 04:26:00,1.5852,1.5852,1.58505,1.58513,415199998.0
2006-11-24 04:27:00,1.58453,1.58513,1.58453,1.58509,246199998.0
2006-11-24 04:28:00,1.58505,1.58508,1.58472,1.58495,199500001.0
2006-11-24 04:29:00,1.58508,1.5851,1.58491,1.5851,261200000.0
2006-11-24 04:30:00,1.58496,1.5851,1.5848,1.58505,265899999.0
2006-11-24 04:31:00,1.58499,1.58512,1.58499,1.58512,53700001.0
2006-11-24 04:32:00,1.58505,1.58513,1.58497,1.58506,140900000.0
2006-11-24 04:33:00,1.58503,1.58518,1.58503,1.58518,78400000.0
2006-11-24 04:34:00,1.5851,1.5851,1.585,1.585,100599998.0
2006-11-24 04:35:00,1.585,1.58515,1.58494,1.58503,201399997.0
2006-11-24 04:36:00,1.58514,1.58521,1.58495,1.58521,253399997.0
2006-11-24 04:37:00,1.58522,1.58522,1.58499,1.585,270299998.0
2006-11-24 04:38:00,1.58507,1.58519,1.58506,1.58517,333400000.0
2006-11-24 04:39:00,1.58509,1.58515,1.58491,1.58506,386100002.0
2006-11-24 04:40:00,1.58518,1.58518,1.58496,1.58496,215500003.0
2006-11-24 04:41:00,1.58517,1.58517,1.58495,1.58512,293800005.0
2006-11-24 04:42:00,1.58501,1.5852,1.58501,1.58512,502300006.0
2006-11-24 04:43:00,1.58499,1.58514,1.58488,1.58499,303500004.0
2006-11-24 04:44:00,1.58494,1.58503,1.58493,1.58502,195799999.0
2006-11-24 04:45:00,1.58492,1.58503,1.58476,1.58476,300999996.0
2006-11-24 04:46:00,1.585,1.585,1.5849,1.5849,33600000.0
2006-11-24 04:47:00,1.58487,1.58505,1.58481,1.58502,190900002.0
2006-11-24 04:48:00,1.58503,1.58503,1.58479,1.58483,199600005.0
2006-11-24 04:49:00,1.58507,1.58507,1.58482,1.5849,364000003.0
2006-11-24 04:50:00,1.58499,1.58501,1.58474,1.58482,177999999.0
2006-11-24 04:51:00,1.5848,1.58493,1.58475,1.58488,150999999.0
2006-11-24 04:52:00,1.58487,1.58497,1.58483,1.58491,329000002.0
2006-11-24 04:53:00,1.58483,1.58504,1.58467,1.58487,217700003.0
2006-11-24 04:54:00,1.58477,1.58498,1.58471,1.58482,459200001.0
2006-11-24 04:55:00,1.5847,1.58488,1.5847,1.58488,135800002.0
2006-11-24 04:56:00,1.58502,1.58502,1.58478,1.58487,241400000.0
2006-11-24 04:57:00,1.58483,1.58499,1.58482,1.58497,289400001.0
2006-11-24 04:58:00,1.58492,1.58501,1.5848,1.58488,299300004.0
2006-11-24 04:59:00,1.58475,1.58497,1.58475,1.58496,184500003.0
2006-11-24 05:00:00,1.58492,1.58504,1.58482,1.58489,376500004.0
2006-11-24 05:01:00,1.58485,1.58498,1.58478,1.58495,358899998.0
2006-11-24 05:02:00,1.58472,1.58502,1.58472,1.58499,373800004.0
2006-11-24 05:03:00,1.58502,1.58502,1.58478,1.58478,168600003.0
2006-11-24 05:04:00,1.58446,1.5849,1.58437,1.58452,370800001.0
2006-11-24 05:05:00,1.58482,1.585,1.58477,1.585,228500001.0
2006-11-24 05:06:00,1.58484,1.58504,1.58484,1.58499,122400000.0
2006-11-24 05:07:00,1.58496,1.58503,1.58485,1.585,352400000.0
2006-11-24 05:08:00,1.58489,1.58505,1.58488,1.58498,319100003.0
2006-11-24 05:09:00,1.58495,1.58506,1.58485,1.58486,179500000.0
2006-11-24 05:10:00,1.585,1.585,1.58487,1.58487,49500000.0
2006-11-24 05:11:00,1.58497,1.58505,1.5848,1.58495,184499998.0
2006-11-24 05:12:00,1.58498,1.58505,1.58482,1.58497,457799997.0
2006-11-24 05:13:00,1.58505,1.58505,1.5849,1.5849,219699997.0
2006-11-24 05:14:00,1.58493,1.58509,1.5849,1.58491,324300002.0
2006-11-24 05:15:00,1.58498,1.58498,1.58486,1.58486,27300001.0
2006-11-24 05:16:00,1.58488,1.58508,1.58488,1.58508,121399999.0
2006-11-24 05:17:00,1.58508,1.58515,1.58502,1.58502,95299999.0
2006-11-24 05:18:00,1.58508,1.5851,1.5849,1.58491,162099998.0
2006-11-24 05:19:00,1.58497,1.58511,1.58483,1.58495,173400002.0
2006-11-24 05:20:00,1.58498,1.58502,1.58488,1.58493,112200000.0
2006-11-24 05:21:00,1.58505,1.58513,1.58481,1.58481,207000001.0
2006-11-24 05:22:00,1.58512,1.58519,1.58497,1.58499,136199999.0
2006-11-24 05:23:00,1.58509,1.58516,1.58497,1.58504,83100001.0
2006-11-24 05:24:00,1.58487,1.58523,1.58487,1.58505,383799999.0
2006-11-24 05:25:00,1.58486,1.58505,1.58486,1.585,301399998.0
2006-11-24 05:26:00,1.58493,1.5851,1.5849,1.58508,388800002.0
2006-11-24 05:27:00,1.58498,1.5851,1.58483,1.5849,404299997.0
2006-11-24 05:28:00,1.5851,1.5851,1.58505,1.58505,13600000.0
2006-11-24 05:29:00,1.58511,1.58511,1.5848,1.58497,330900002.0
2006-11-24 05:30:00,1.58504,1.58505,1.58489,1.5849,236300002.0
2006-11-24 05:31:00,1.58505,1.58505,1.585,1.585,54100000.0
2006-11-24 05:32:00,1.58492,1.58507,1.58492,1.585,488800004.0
2006-11-24 05:33:00,1.58494,1.58507,1.58474,1.585,351100001.0
2006-11-24 05:34:00,1.58493,1.58514,1.58488,1.58514,188899999.0
2006-11-24 05:35:00,1.58502,1.58513,1.58493,1.58499,252800001.0
2006-11-24 05:36:00,1.58502,1.58518,1.58489,1.58504,342300001.0
2006-11-24 05:37:00,1.58507,1.58512,1.58486,1.58487,312200000.0
2006-11-24 05:38:00,1.58505,1.58516,1.5849,1.58504,103900000.0
2006-11-24 05:39:00,1.58506,1.58518,1.58493,1.58498,214700004.0
2006-11-24 05:40:00,1.58521,1.58521,1.58498,1.585,299600004.0
2006-11-24 05:41:00,1.5852,1.58525,1.58512,1.58518,68900000.0
2006-11-24 05:42:00,1.58516,1.58516,1.58497,1.58497,85600000.0
2006-11-24 05:43:00,1.58505,1.58522,1.58491,1.58512,344200002.0
2006-11-24 05:44:00,1.58522,1.58522,1.58498,1.58498,97900000.0
2006-11-24 05:45:00,1.58503,1.58515,1.58501,1.5851,195000002.0
2006-11-24 05:46:00,1.58507,1.58515,1.58497,1.58507,111099998.0
2006-11-24 05:47:00,1.58513,1.58513,1.58488,1.58497,411100004.0
2006-11-24 05:48:00,1.58511,1.58515,1.58491,1.58491,450700006.0
2006-11-24 05:49:00,1.5851,1.58518,1.58487,1.58487,358700001.0
2006-11-24 05:50:00,1.58515,1.58515,1.58493,1.58499,234700001.0
2006-11-24 05:51:00,1.585,1.58518,1.58494,1.58494,132500000.0
2006-11-24 05:52:00,1.58487,1.58506,1.58483,1.58492,376900007.0
2006-11-24 05:53:00,1.58497,1.58515,1.58494,1.58508,422999998.0
2006-11-24 05:54:00,1.58498,1.58517,1.58487,1.58501,286299999.0
2006-11-24 05:55:00,1.58504,1.58512,1.58487,1.58502,318099999.0
2006-11-24 05:56:00,1.58505,1.58505,1.5846,1.5849,182300002.0
2006-11-24 05:57:00,1.58514,1.58526,1.58505,1.58519,162199999.0
2006-11-24 05:58:00,1.58516,1.58528,1.58508,1.58521,266199996.0
2006-11-24 05:59:00,1.58523,1.58534,1.58515,1.5853,287800003.0
2006-11-24 06:00:00,1.58518,1.58535,1.58509,1.58535,279500004.0
2006-11-24 06:01:00,1.58535,1.58537,1.58514,1.58517,288000003.0
2006-11-24 06:02:00,1.58522,1.58534,1.58522,1.58532,211900000.0
2006-11-24 06:03:00,1.585,1.5853,1.58485,1.58508,204600000.0
2006-11-24 06:04:00,1.58525,1.58535,1.58513,1.5852,416599994.0
2006-11-24 06:05:00,1.585,1.58529,1.58474,1.58474,196500001.0
2006-11-24 06:06:00,1.58526,1.58533,1.5851,1.58525,457600000.0
2006-11-24 06:07:00,1.58532,1.58535,1.58501,1.58517,194199996.0
2006-11-24 06:08:00,1.58526,1.58534,1.58506,1.58506,356900002.0
2006-11-24 06:09:00,1.58535,1.58537,1.58518,1.58529,379499999.0
2006-11-24 06:10:00,1.58507,1.58544,1.58496,1.5851,286899996.0
2006-11-24 06:11:00,1.58535,1.58538,1.58513,1.58519,278500001.0
2006-11-24 06:12:00,1.5851,1.58535,1.5851,1.58535,130000000.0
2006-11-24 06:13:00,1.5852,1.58533,1.5852,1.58533,118200003.0
2006-11-24 06:14:00,1.58522,1.58535,1.58515,1.58518,262899996.0
2006-11-24 06:15:00,1.58527,1.58543,1.58527,1.58543,148600002.0
2006-11-24 06:16:00,1.58533,1.58538,1.58526,1.58528,161700001.0
2006-11-24 06:17:00,1.58536,1.58543,1.58526,1.58535,158500004.0
2006-11-24 06:18:00,1.58534,1.58543,1.5852,1.58534,143300001.0
2006-11-24 06:19:00,1.58528,1.58546,1.58523,1.58536,456700003.0
2006-11-24 06:20:00,1.58538,1.58545,1.58524,1.58538,338700001.0
2006-11-24 06:21:00,1.58508,1.58548,1.58501,1.58517,503800003.0
2006-11-24 06:22:00,1.58539,1.5855,1.58524,1.58537,264800001.0
2006-11-24 06:23:00,1.58532,1.58545,1.58515,1.5854,480800007.0
2006-11-24 06:24:00,1.58538,1.58542,1.58517,1.58534,224199998.0
2006-11-24 06:25:00,1.5854,1.58545,1.58527,1.58527,342600001.0
2006-11-24 06:26:00,1.58547,1.58547,1.58513,1.58522,257700003.0
2006-11-24 06:27:00,1.58544,1.58546,1.58529,1.58536,396400003.0
2006-11-24 06:28:00,1.58542,1.58542,1.58521,1.58521,335199999.0
2006-11-24 06:29:00,1.58537,1.5854,1.58515,1.58532,359200001.0
2006-11-24 06:30:00,1.58534,1.58534,1.58522,1.5853,117299999.0
2006-11-24 06:31:00,1.58523,1.58534,1.58515,1.58525,190700001.0
2006-11-24 06:32:00,1.58524,1.58541,1.58524,1.58538,204699998.0
2006-11-24 06:33:00,1.58529,1.58547,1.58529,1.58547,174100000.0
2006-11-24 06:34:00,1.58546,1.58554,1.58532,1.58551,328700002.0
2006-11-24 06:35:00,1.58543,1.58551,1.58531,1.58537,350299999.0
2006-11-24 06:36:00,1.5855,1.5855,1.58527,1.58527,85599999.0
2006-11-24 06:37:00,1.58555,1.58555,1.5855,1.5855,109400002.0
2006-11-24 06:38:00,1.58547,1.58553,1.58541,1.5855,127100000.0
2006-11-24 06:39:00,1.585,1.58537,1.58477,1.58535,263799998.0
2006-11-24 06:40:00,1.58546,1.58552,1.58529,1.58529,292799999.0
2006-11-24 06:41:00,1.58544,1.58552,1.58531,1.58543,104100001.0
2006-11-24 06:42:00,1.5855,1.58555,1.5854,1.58548,268300002.0
2006-11-24 06:43:00,1.58547,1.58555,1.58532,1.5855,122699999.0
2006-11-24 06:44:00,1.58547,1.5855,1.58531,1.5855,202500002.0
2006-11-24 06:45:00,1.58545,1.58557,1.58536,1.58541,441299998.0
2006-11-24 06:46:00,1.58541,1.58555,1.58532,1.58545,303300003.0
2006-11-24 06:47:00,1.58538,1.58552,1.58538,1.58552,106899998.0
2006-11-24 06:48:00,1.58539,1.58554,1.58539,1.58541,261699997.0
2006-11-24 06:49:00,1.58546,1.58555,1.58537,1.5854,181300001.0
2006-11-24 06:50:00,1.5854,1.58547,1.585,1.58503,240199996.0
2006-11-24 06:51:00,1.5854,1.5855,1.5854,1.5855,35399999.0
2006-11-24 06:52:00,1.58555,1.58557,1.5854,1.58548,166300002.0
2006-11-24 06:53:00,1.58535,1.58551,1.58529,1.58529,289800001.0
2006-11-24 06:54:00,1.58545,1.58557,1.58532,1.5854,245100003.0
2006-11-24 06:55:00,1.58508,1.58536,1.58483,1.58496,365700001.0
2006-11-24 06:56:00,1.58515,1.58548,1.58499,1.58499,330899998.0
2006-11-24 06:57:00,1.58538,1.58557,1.58532,1.58539,412000002.0
2006-11-24 06:58:00,1.5854,1.5855,1.58525,1.58542,195700003.0
2006-11-24 06:59:00,1.58535,1.5855,1.58535,1.58547,490299998.0
2006-11-24 07:00:00,1.58532,1.58551,1.58528,1.58551,421799998.0
2006-11-24 07:01:00,1.58543,1.58543,1.58523,1.58535,321200000.0
2006-11-24 07:02:00,1.58537,1.5854,1.58516,1.58527,427699998.0
2006-11-24 07:03:00,1.58521,1.58533,1.58505,1.5851,171300002.0
2006-11-24 07:04:00,1.58473,1.58519,1.58473,1.58519,257700002.0
2006-11-24 07:05:00,1.5852,1.58522,1.58502,1.58515,206400000.0
2006-11-24 07:06:00,1.5851,1.58522,1.58503,1.58512,95400000.0
2006-11-24 07:07:00,1.58523,1.58529,1.5851,1.58516,227100004.0
2006-11-24 07:08:00,1.58522,1.58525,1.58498,1.58515,142299997.0
2006-11-24 07:09:00,1.58522,1.58535,1.58509,1.58509,223099998.0
2006-11-24 07:10:00,1.58509,1.58513,1.58493,1.58502,35200000.0
2006-11-24 07:11:00,1.58508,1.58519,1.58497,1.58507,239399997.0
2006-11-24 07:12:00,1.58509,1.58527,1.58504,1.58526,169500002.0
2006-11-24 07:13:00,1.58515,1.58535,1.58515,1.58528,196800003.0
2006-11-24 07:14:00,1.58509,1.58529,1.58509,1.58529,57500000.0
2006-11-24 07:15:00,1.58521,1.58532,1.58501,1.58525,395300003.0
2006-11-24 07:16:00,1.5853,1.58532,1.58511,1.58518,111499999.0
2006-11-24 07:17:00,1.5853,1.5853,1.5852,1.5852,256100002.0
2006-11-24 07:18:00,1.58529,1.5853,1.58513,1.58518,171700002.0
2006-11-24 07:19:00,1.58527,1.58527,1.58514,1.58514,16800000.0
2006-11-24 07:20:00,1.58515,1.58535,1.58515,1.58522,333100003.0
2006-11-24 07:21:00,1.58516,1.5853,1.58509,1.58509,139699999.0
2006-11-24 07:22:00,1.58525,1.58544,1.58512,1.58537,265200000.0
2006-11-24 07:23:00,1.58537,1.5854,1.58526,1.58529,70300002.0
2006-11-24 07:24:00,1.58537,1.58545,1.58526,1.58537,254800001.0
2006-11-24 07:25:00,1.58535,1.58537,1.58521,1.58527,316900000.0
2006-11-24 07:26:00,1.58539,1.58556,1.58502,1.58513,282900001.0
2006-11-24 07:27:00,1.58538,1.58538,1.58514,1.58526,373699997.0
2006-11-24 07:28:00,1.58547,1.58547,1.58526,1.58526,222800003.0
2006-11-24 07:29:00,1.58528,1.58538,1.58528,1.58534,132699999.0
2006-11-24 07:30:00,1.58523,1.58544,1.58523,1.58544,143000000.0
2006-11-24 07:31:00,1.58536,1.58536,1.58478,1.58503,422600004.0
2006-11-24 07:32:00,1.58526,1.58537,1.5846,1.58467,201700000.0
2006-11-24 07:33:00,1.58525,1.58538,1.58518,1.58538,311600003.0
2006-11-24 07:34:00,1.58497,1.58505,1.58466,1.58469,224400003.0
2006-11-24 07:35:00,1.58516,1.58535,1.58516,1.58535,223999998.0
2006-11-24 07:36:00,1.58534,1.58541,1.58527,1.58533,76899999.0
2006-11-24 07:37:00,1.58511,1.58529,1.58496,1.58503,277300006.0
2006-11-24 07:38:00,1.5853,1.5854,1.5853,1.5854,62299999.0
2006-11-24 07:39:00,1.58538,1.58545,1.58532,1.5854,46300000.0
2006-11-24 07:40:00,1.58535,1.58543,1.58522,1.58536,162700001.0
2006-11-24 07:41:00,1.58531,1.58551,1.58524,1.58531,477199994.0
2006-11-24 07:42:00,1.58529,1.58545,1.58525,1.58541,320799998.0
2006-11-24 07:43:00,1.58522,1.58542,1.58521,1.58542,327000004.0
2006-11-24 07:44:00,1.58487,1.5853,1.58478,1.5853,337200000.0
2006-11-24 07:45:00,1.58525,1.58537,1.58478,1.58488,298000002.0
2006-11-24 07:46:00,1.58533,1.58541,1.58527,1.58534,84800000.0
2006-11-24 07:47:00,1.58519,1.58535,1.58519,1.5853,271999997.0
2006-11-24 07:48:00,1.58534,1.5854,1.58521,1.58524,294200000.0
2006-11-24 07:49:00,1.5853,1.58537,1.58518,1.58532,305200004.0
2006-11-24 07:50:00,1.58532,1.58543,1.58526,1.58533,270600003.0
2006-11-24 07:51:00,1.58535,1.58538,1.58512,1.58512,405900004.0
2006-11-24 07:52:00,1.5852,1.58535,1.5852,1.5853,297199999.0
2006-11-24 07:53:00,1.58495,1.5853,1.58472,1.5853,513900001.0
2006-11-24 07:54:00,1.58508,1.58543,1.58508,1.58531,319999998.0
2006-11-24 07:55:00,1.58527,1.58528,1.58517,1.58519,129400000.0
2006-11-24 07:56:00,1.5853,1.58546,1.58525,1.58525,222900003.0
2006-11-24 07:57:00,1.58526,1.58533,1.58517,1.58517,167700003.0
2006-11-24 07:58:00,1.58522,1.58535,1.58511,1.58511,313699998.0
2006-11-24 07:59:00,1.58535,1.58535,1.58521,1.58521,296899996.0
2006-11-24 08:00:00,1.58529,1.58533,1.58516,1.58518,99000000.0
2006-11-24 08:01:00,1.58528,1.58545,1.5852,1.58545,403299997.0
2006-11-24 08:02:00,1.58549,1.5855,1.58529,1.58534,299499998.0
2006-11-24 08:03:00,1.58526,1.58533,1.58514,1.58523,211099997.0
2006-11-24 08:04:00,1.58533,1.58549,1.58529,1.58549,127800000.0
2006-11-24 08:05:00,1.58535,1.58542,1.58525,1.58525,283500000.0
2006-11-24 08:06:00,1.58548,1.58565,1.58532,1.58532,329900004.0
2006-11-24 08:07:00,1.58559,1.58563,1.58534,1.58556,450199997.0
2006-11-24 08:08:00,1.5855,1.5855,1.58536,1.58538,16500000.0
2006-11-24 08:09:00,1.58537,1.58549,1.58525,1.58532,270300004.0
2006-11-24 08:10:00,1.58519,1.5855,1.58471,1.58478,291000001.0
2006-11-24 08:11:00,1.58538,1.58552,1.58526,1.58542,132900001.0
2006-11-24 08:12:00,1.5852,1.58535,1.5852,1.58535,36000000.0
2006-11-24 08:13:00,1.58527,1.58545,1.58525,1.58542,375300002.0
2006-11-24 08:14:00,1.58537,1.58544,1.58505,1.58505,339400000.0
2006-11-24 08:15:00,1.5852,1.5854,1.5852,1.5854,42199999.0
2006-11-24 08:16:00,1.58518,1.58547,1.58518,1.58547,52000000.0
2006-11-24 08:17:00,1.5853,1.58545,1.5853,1.58545,59100000.0
2006-11-24 08:18:00,1.5855,1.5855,1.58534,1.58535,100599999.0
2006-11-24 08:19:00,1.58547,1.58553,1.58527,1.58546,311600001.0
2006-11-24 08:20:00,1.58553,1.58553,1.58527,1.58531,159100000.0
2006-11-24 08:21:00,1.58479,1.58522,1.58479,1.58506,371000002.0
2006-11-24 08:22:00,1.58525,1.5854,1.58522,1.58532,332300001.0
2006-11-24 08:23:00,1.58543,1.58543,1.58514,1.58531,309400003.0
2006-11-24 08:24:00,1.58533,1.58533,1.58515,1.58515,20699999.0
2006-11-24 08:25:00,1.58525,1.58538,1.58525,1.58538,159099999.0
2006-11-24 08:26:00,1.58541,1.58553,1.58528,1.5855,272599999.0
2006-11-24 08:27:00,1.58523,1.58552,1.58523,1.58546,130099999.0
2006-11-24 08:28:00,1.58525,1.58525,1.58485,1.58492,228800001.0
2006-11-24 08:29:00,1.58537,1.58548,1.5852,1.58538,332400002.0
2006-11-24 08:30:00,1.5854,1.58545,1.58532,1.58538,66999999.0
2006-11-24 08:31:00,1.58534,1.58545,1.5852,1.58524,320900000.0
2006-11-24 08:32:00,1.58529,1.58538,1.5852,1.58538,257199998.0
2006-11-24 08:33:00,1.58534,1.58553,1.58517,1.58536,248200002.0
2006-11-24 08:34:00,1.5855,1.58555,1.5854,1.58548,212399998.0
2006-11-24 08:35:00,1.58553,1.58553,1.58524,1.58524,183900001.0
2006-11-24 08:36:00,1.58555,1.58555,1.5855,1.5855,28000000.0
2006-11-24 08:37:00,1.5854,1.58551,1.5853,1.58546,236199999.0
2006-11-24 08:38:00,1.5853,1.58546,1.5853,1.58546,87800000.0
2006-11-24 08:39:00,1.58537,1.58549,1.58537,1.58549,75100000.0
2006-11-24 08:40:00,1.58521,1.5854,1.58521,1.5853,203399998.0
2006-11-24 08:41:00,1.58534,1.58546,1.58527,1.5854,195699998.0
2006-11-24 08:42:00,1.58499,1.58528,1.58486,1.58511,228700001.0
2006-11-24 08:43:00,1.58537,1.5854,1.58526,1.58529,37600000.0
2006-11-24 08:44:00,1.58526,1.58542,1.58515,1.58525,442399995.0
2006-11-24 08:45:00,1.58531,1.58552,1.5851,1.58552,370600001.0
2006-11-24 08:46:00,1.58544,1.58544,1.58525,1.58533,243000001.0
2006-11-24 08:47:00,1.58532,1.5855,1.58527,1.58548,280499995.0
2006-11-24 08:48:00,1.58538,1.58555,1.58522,1.58555,306200000.0
2006-11-24 08:49:00,1.5853,1.58557,1.5853,1.58557,236099997.0
2006-11-24 08:50:00,1.58558,1.58562,1.58544,1.58545,400500003.0
2006-11-24 08:51:00,1.58548,1.58548,1.58531,1.58533,103099999.0
2006-11-24 08:52:00,1.58539,1.5855,1.58536,1.58545,284900000.0
2006-11-24 08:53:00,1.58532,1.58553,1.5853,1.58553,266799997.0
2006-11-24 08:54:00,1.58532,1.58555,1.58532,1.58547,307299999.0
2006-11-24 08:55:00,1.58545,1.58553,1.5854,1.58547,93800002.0
2006-11-24 08:56:00,1.58542,1.58549,1.58538,1.58549,110000003.0
2006-11-24 08:57:00,1.58547,1.58555,1.58533,1.58545,73500000.0
2006-11-24 08:58:00,1.58532,1.58555,1.58532,1.58555,153500000.0
2006-11-24 08:59:00,1.58533,1.58546,1.5852,1.58535,132999999.0
2006-11-24 09:00:00,1.58537,1.58557,1.58525,1.58547,240299999.0
2006-11-24 09:01:00,1.58542,1.58561,1.58542,1.58558,197200001.0
2006-11-24 09:02:00,1.5855,1.58565,1.5855,1.58562,113699999.0
2006-11-24 09:03:00,1.58547,1.58557,1.58542,1.58555,154099998.0
2006-11-24 09:04:00,1.58511,1.58545,1.58501,1.58525,488600000.0
2006-11-24 09:05:00,1.58565,1.58568,1.5855,1.5856,276199998.0
2006-11-24 09:06:00,1.58565,1.58565,1.58546,1.58546,86600000.0
2006-11-24 09:07:00,1.58547,1.58558,1.58531,1.5854,126199998.0
2006-11-24 09:08:00,1.58536,1.5855,1.58526,1.58537,315799999.0
2006-11-24 09:09:00,1.58546,1.58546,1.5852,1.58528,216600002.0
2006-11-24 09:10:00,1.5852,1.5854,1.58511,1.58525,348999998.0
2006-11-24 09:11:00,1.5852,1.58528,1.58506,1.58515,424300001.0
2006-11-24 09:12:00,1.58524,1.58524,1.58512,1.58521,127999997.0
2006-11-24 09:13:00,1.58512,1.58522,1.58502,1.58517,257300002.0
2006-11-24 09:14:00,1.58504,1.58514,1.58496,1.5851,257200003.0
2006-11-24 09:15:00,1.58509,1.58522,1.58501,1.58508,174300003.0
2006-11-24 09:16:00,1.58513,1.58526,1.58507,1.58515,216800000.0
2006-11-24 09:17:00,1.5852,1.5852,1.58498,1.58502,269999999.0
2006-11-24 09:18:00,1.58521,1.58521,1.58516,1.58516,87500002.0
2006-11-24 09:19:00,1.58522,1.58522,1.58493,1.58507,171699996.0
2006-11-24 09:20:00,1.58505,1.58513,1.58484,1.58494,227000006.0
2006-11-24 09:21:00,1.58492,1.58506,1.58476,1.58502,114500001.0
2006-11-24 09:22:00,1.58486,1.58521,1.58486,1.58517,305900003.0
2006-11-24 09:23:00,1.58499,1.58513,1.58489,1.58489,228400000.0
2006-11-24 09:24:00,1.58477,1.58493,1.58464,1.58482,430300003.0
2006-11-24 09:25:00,1.58478,1.58491,1.58463,1.58476,399300003.0
2006-11-24 09:26:00,1.5847,1.58481,1.5846,1.58474,343600001.0
2006-11-24 09:27:00,1.58482,1.58505,1.58459,1.58498,308400001.0
2006-11-24 09:28:00,1.58506,1.58511,1.58475,1.58475,415600004.0
2006-11-24 09:29:00,1.58476,1.58488,1.5847,1.58488,230199999.0
2006-11-24 09:30:00,1.58499,1.5852,1.58496,1.58511,258000000.0
2006-11-24 09:31:00,1.58507,1.58512,1.58487,1.58487,135700001.0
2006-11-24 09:32:00,1.58489,1.58514,1.58484,1.58497,276300002.0
2006-11-24 09:33:00,1.58495,1.58503,1.58483,1.58498,192799998.0
2006-11-24 09:34:00,1.585,1.58507,1.58492,1.58507,320799998.0
2006-11-24 09:35:00,1.58512,1.58519,1.58501,1.5851,339400003.0
2006-11-24 09:36:00,1.58508,1.58508,1.58477,1.58492,152000001.0
2006-11-24 09:37:00,1.58491,1.58509,1.58487,1.585,502599995.0
2006-11-24 09:38:00,1.585,1.58502,1.5847,1.58487,228000002.0
2006-11-24 09:39:00,1.58488,1.58509,1.58488,1.58492,269300002.0
2006-11-24 09:40:00,1.58471,1.58493,1.58471,1.58483,263100000.0
2006-11-24 09:41:00,1.58473,1.58495,1.58461,1.58481,226200001.0
2006-11-24 09:42:00,1.58495,1.58495,1.58467,1.58471,265400005.0
2006-11-24 09:43:00,1.58478,1.58491,1.58469,1.58479,353199998.0
2006-11-24 09:44:00,1.58466,1.58466,1.58435,1.58435,242199999.0
2006-11-24 09:45:00,1.58466,1.58466,1.58447,1.58447,67800000.0
2006-11-24 09:46:00,1.58462,1.58465,1.58433,1.58436,320000001.0
2006-11-24 09:47:00,1.58437,1.58442,1.58401,1.58401,260599998.0
2006-11-24 09:48:00,1.58397,1.58412,1.58387,1.58396,511700003.0
2006-11-24 09:49:00,1.5838,1.5839,1.58363,1.58376,198700002.0
2006-11-24 09:50:00,1.58384,1.58391,1.58361,1.58383,338199999.0
2006-11-24 09:51:00,1.5838,1.5839,1.58361,1.5838,216799999.0
2006-11-24 09:52:00,1.58355,1.58355,1.58341,1.58352,57599998.0
2006-11-24 09:53:00,1.58348,1.58368,1.58329,1.58357,243999997.0
2006-11-24 09:54:00,1.5836,1.58377,1.58343,1.58352,231500002.0
2006-11-24 09:55:00,1.58357,1.58357,1.58323,1.58353,154599998.0
2006-11-24 09:56:00,1.58353,1.58364,1.58343,1.58353,127300000.0
2006-11-24 09:57:00,1.58367,1.58382,1.58364,1.58368,279699999.0
2006-11-24 09:58:00,1.58373,1.58373,1.58362,1.58364,137300001.0
2006-11-24 09:59:00,1.58348,1.58373,1.58342,1.58368,282799997.0
2006-11-24 10:00:00,1.58362,1.5838,1.58352,1.5836,200099999.0
2006-11-24 10:01:00,1.58354,1.58362,1.58334,1.58337,376800003.0
2006-11-24 10:02:00,1.58342,1.58362,1.58331,1.58343,317300004.0
2006-11-24 10:03:00,1.58337,1.5835,1.58332,1.58335,191700001.0
2006-11-24 10:04:00,1.58344,1.58356,1.5834,1.58342,504199999.0
2006-11-24 10:05:00,1.58345,1.58363,1.58327,1.58354,307200000.0
2006-11-24 10:06:00,1.58357,1.58357,1.58333,1.58333,245100001.0
2006-11-24 10:07:00,1.5834,1.5834,1.5831,1.58313,364700006.0
2006-11-24 10:08:00,1.58319,1.58336,1.58305,1.58325,391799998.0
2006-11-24 10:09:00,1.58317,1.58345,1.58307,1.58329,251100002.0
2006-11-24 10:10:00,1.58336,1.58354,1.58329,1.58351,191399997.0
2006-11-24 10:11:00,1.58342,1.58366,1.58342,1.58356,281000002.0
2006-11-24 10:12:00,1.58348,1.58359,1.58333,1.58348,318900002.0
2006-11-24 10:13:00,1.58354,1.58373,1.58351,1.58359,328699999.0
2006-11-24 10:14:00,1.58345,1.58354,1.5833,1.58354,472299996.0
2006-11-24 10:15:00,1.58356,1.58387,1.58345,1.58385,277300001.0
2006-11-24 10:16:00,1.58381,1.58388,1.5837,1.58388,540000001.0
2006-11-24 10:17:00,1.58391,1.58391,1.58372,1.58372,298299997.0
2006-11-24 10:18:00,1.58392,1.58401,1.58383,1.58383,129500001.0
2006-11-24 10:19:00,1.584,1.58405,1.5839,1.58398,64200000.0
2006-11-24 10:20:00,1.58404,1.58407,1.58386,1.58389,303199998.0
2006-11-24 10:21:00,1.58407,1.58415,1.58391,1.58394,311099999.0
2006-11-24 10:22:00,1.58414,1.58414,1.58397,1.58397,114900000.0
2006-11-24 10:23:00,1.5842,1.58432,1.58409,1.58427,407500002.0
2006-11-24 10:24:00,1.58416,1.58424,1.584,1.58422,379000004.0
2006-11-24 10:25:00,1.58421,1.58427,1.58351,1.58351,380300002.0
2006-11-24 10:26:00,1.58338,1.5836,1.58313,1.58316,146199999.0
2006-11-24 10:27:00,1.58293,1.58293,1.58264,1.58281,190100000.0
2006-11-24 10:28:00,1.5827,1.58279,1.58246,1.58263,389100001.0
2006-11-24 10:29:00,1.58272,1.58283,1.58259,1.58274,197999999.0
2006-11-24 10:30:00,1.583,1.583,1.58272,1.58272,251600001.0
2006-11-24 10:31:00,1.5826,1.58285,1.58253,1.58284,416500004.0
2006-11-24 10:32:00,1.58291,1.58328,1.58284,1.58322,392900001.0
2006-11-24 10:33:00,1.58336,1.58426,1.58314,1.58405,293800004.0
2006-11-24 10:34:00,1.58397,1.58397,1.5828,1.58306,288900005.0
2006-11-24 10:35:00,1.58345,1.58413,1.58343,1.58413,293599999.0
2006-11-24 10:36:00,1.58418,1.5843,1.58389,1.58389,353199994.0
2006-11-24 10:37:00,1.58365,1.58377,1.58297,1.583,277400000.0
2006-11-24 10:38:00,1.58314,1.58368,1.5831,1.58365,319899998.0
2006-11-24 10:39:00,1.5836,1.58376,1.58345,1.58355,340900000.0
2006-11-24 10:40:00,1.5832,1.58361,1.58318,1.58356,418400000.0
2006-11-24 10:41:00,1.58343,1.58356,1.5831,1.5831,413700000.0
2006-11-24 10:42:00,1.58314,1.58371,1.58314,1.58371,308500001.0
2006-11-24 10:43:00,1.5838,1.58402,1.58362,1.58383,304900003.0
2006-11-24 10:44:00,1.58378,1.58394,1.58359,1.58367,162700001.0
2006-11-24 10:45:00,1.58337,1.58356,1.58298,1.58309,254900001.0
2006-11-24 10:46:00,1.5831,1.5835,1.58289,1.5835,353099998.0
2006-11-24 10:47:00,1.58356,1.58356,1.58287,1.58287,274600001.0
2006-11-24 10:48:00,1.58295,1.58324,1.58288,1.58301,310200002.0
2006-11-24 10:49:00,1.58274,1.58288,1.5825,1.58259,267500001.0
2006-11-24 10:50:00,1.58235,1.58268,1.58235,1.58252,259900000.0
2006-11-24 10:51:00,1.58236,1.58267,1.58236,1.58267,499000002.0
2006-11-24 10:52:00,1.58279,1.58313,1.58275,1.58313,287100001.0
2006-11-24 10:53:00,1.58321,1.58353,1.5831,1.58339,136600000.0
2006-11-24 10:54:00,1.58353,1.58359,1.58339,1.58343,304400006.0
2006-11-24 10:55:00,1.58355,1.58372,1.58341,1.58357,361700003.0
2006-11-24 10:56:00,1.58367,1.58367,1.58326,1.58359,342300002.0
2006-11-24 10:57:00,1.5835,1.58365,1.58341,1.58361,360500005.0
2006-11-24 10:58:00,1.58341,1.58364,1.58337,1.5834,343499999.0
2006-11-24 10:59:00,1.58348,1.5836,1.58341,1.58343,369000003.0
2006-11-24 11:00:00,1.58346,1.58352,1.58321,1.58334,305000004.0
2006-11-24 11:01:00,1.58351,1.58355,1.58327,1.58345,107300002.0
2006-11-24 11:02:00,1.58361,1.58365,1.58353,1.58355,135000002.0
2006-11-24 11:03:00,1.58364,1.5837,1.58348,1.58348,259700000.0
2006-11-24 11:04:00,1.58351,1.58351,1.58323,1.58339,151799998.0
2006-11-24 11:05:00,1.58341,1.5837,1.58341,1.5837,244200002.0
2006-11-24 11:06:00,1.58369,1.5838,1.58353,1.58354,276599999.0
2006-11-24 11:07:00,1.5836,1.58375,1.58352,1.58375,226700003.0
2006-11-24 11:08:00,1.58362,1.58381,1.58356,1.58363,330100003.0
2006-11-24 11:09:00,1.58365,1.58371,1.58345,1.58363,211299999.0
2006-11-24 11:10:00,1.58368,1.58374,1.58357,1.58357,375699999.0
2006-11-24 11:11:00,1.58381,1.58381,1.58367,1.58367,75100002.0
2006-11-24 11:12:00,1.5837,1.5838,1.58358,1.58362,295899996.0
2006-11-24 11:13:00,1.58375,1.58385,1.58361,1.58383,387300002.0
2006-11-24 11:14:00,1.5837,1.58383,1.5836,1.58375,361999998.0
2006-11-24 11:15:00,1.58364,1.58384,1.5835,1.58355,268199998.0
2006-11-24 11:16:00,1.58342,1.58356,1.58327,1.58338,541900003.0
2006-11-24 11:17:00,1.58323,1.58329,1.58302,1.58302,249600003.0
2006-11-24 11:18:00,1.58304,1.58325,1.583,1.58302,207899999.0
2006-11-24 11:19:00,1.58293,1.58295,1.58278,1.58284,170200001.0
2006-11-24 11:20:00,1.58289,1.58312,1.58285,1.58312,391500001.0
2006-11-24 11:21:00,1.58319,1.58329,1.58302,1.58308,292999998.0
2006-11-24 11:22:00,1.583,1.58312,1.58281,1.58281,307500000.0
2006-11-24 11:23:00,1.58282,1.58306,1.58282,1.58298,240900004.0
2006-11-24 11:24:00,1.58285,1.58322,1.58285,1.58318,273699999.0
2006-11-24 11:25:00,1.58303,1.58323,1.58282,1.58323,295600002.0
2006-11-24 11:26:00,1.58309,1.58328,1.58309,1.58323,226899999.0
2006-11-24 11:27:00,1.58316,1.58337,1.58316,1.58335,262500001.0
2006-11-24 11:28:00,1.58322,1.58347,1.58322,1.5834,356600004.0
2006-11-24 11:29:00,1.58329,1.58343,1.58326,1.58337,203699997.0
2006-11-24 11:30:00,1.58326,1.58349,1.58324,1.58346,289399999.0
2006-11-24 11:31:00,1.58349,1.58357,1.58337,1.58337,297800001.0
2006-11-24 11:32:00,1.58329,1.5835,1.58319,1.5835,469799999.0
2006-11-24 11:33:00,1.58351,1.58358,1.58338,1.58347,421500000.0
2006-11-24 11:34:00,1.58352,1.58361,1.58336,1.58343,419199995.0
2006-11-24 11:35:00,1.58342,1.58356,1.5833,1.58348,321500002.0
2006-11-24 11:36:00,1.58362,1.58362,1.58337,1.58341,267700001.0
2006-11-24 11:37:00,1.58338,1.58359,1.58338,1.58357,253800001.0
2006-11-24 11:38:00,1.58362,1.5837,1.5835,1.58359,326900000.0
2006-11-24 11:39:00,1.58329,1.58345,1.58306,1.5832,355100000.0
2006-11-24 11:40:00,1.58318,1.58336,1.58308,1.58326,272400001.0
2006-11-24 11:41:00,1.58329,1.58333,1.58307,1.58326,448900000.0
2006-11-24 11:42:00,1.58315,1.58338,1.58303,1.5832,266399999.0
2006-11-24 11:43:00,1.58301,1.58321,1.58301,1.58311,254700001.0
2006-11-24 11:44:00,1.58302,1.58321,1.58294,1.58301,337700005.0
2006-11-24 11:45:00,1.58292,1.58306,1.58274,1.58291,271899997.0
2006-11-24 11:46:00,1.58287,1.58295,1.58276,1.58287,306599999.0
2006-11-24 11:47:00,1.58288,1.58306,1.58271,1.5829,352700003.0
2006-11-24 11:48:00,1.5829,1.58302,1.58278,1.58291,227700003.0
2006-11-24 11:49:00,1.58284,1.58308,1.5827,1.58295,242999998.0
2006-11-24 11:50:00,1.58299,1.58327,1.58289,1.58316,420900004.0
2006-11-24 11:51:00,1.58319,1.58329,1.58297,1.58313,297100009.0
2006-11-24 11:52:00,1.58305,1.5831,1.58289,1.58302,329399997.0
2006-11-24 11:53:00,1.58298,1.58311,1.58287,1.58303,268700000.0
2006-11-24 11:54:00,1.58307,1.58315,1.5829,1.5829,453800003.0
2006-11-24 11:55:00,1.58287,1.58323,1.58287,1.58319,235599999.0
2006-11-24 11:56:00,1.58313,1.58314,1.58289,1.58306,249200000.0
2006-11-24 11:57:00,1.58309,1.5833,1.58299,1.58322,308999998.0
2006-11-24 11:58:00,1.58344,1.58357,1.5834,1.58342,254400000.0
2006-11-24 11:59:00,1.58345,1.58347,1.58312,1.58312,151099999.0
2006-11-24 12:00:00,1.58312,1.58312,1.58279,1.58279,372799996.0
2006-11-24 12:01:00,1.58279,1.58313,1.58275,1.58285,318999999.0
2006-11-24 12:02:00,1.58277,1.58305,1.58264,1.58297,255499997.0
2006-11-24 12:03:00,1.58282,1.58306,1.58271,1.58306,372400001.0
2006-11-24 12:04:00,1.583,1.5831,1.58293,1.58301,182200000.0
2006-11-24 12:05:00,1.58312,1.58328,1.58308,1.58308,120399999.0
2006-11-24 12:06:00,1.58329,1.58339,1.58305,1.5833,248000004.0
2006-11-24 12:07:00,1.58318,1.58332,1.58307,1.58324,255700003.0
2006-11-24 12:08:00,1.58322,1.58342,1.58318,1.58338,214200002.0
2006-11-24 12:09:00,1.58332,1.58332,1.58321,1.58323,65399999.0
2006-11-24 12:10:00,1.58331,1.58331,1.58294,1.58294,96399999.0
2006-11-24 12:11:00,1.58304,1.58304,1.58269,1.58269,384700000.0
2006-11-24 12:12:00,1.58272,1.58291,1.58268,1.58291,335600003.0
2006-11-24 12:13:00,1.58319,1.58338,1.58316,1.58328,85000000.0
2006-11-24 12:14:00,1.5835,1.5836,1.58339,1.58349,298700003.0
2006-11-24 12:15:00,1.58359,1.58365,1.58344,1.58357,448500003.0
2006-11-24 12:16:00,1.58342,1.58365,1.5834,1.58345,163099997.0
2006-11-24 12:17:00,1.58335,1.58343,1.58322,1.58336,194199999.0
2006-11-24 12:18:00,1.5833,1.58336,1.58312,1.58312,366200003.0
2006-11-24 12:19:00,1.58331,1.58342,1.58322,1.58335,440799998.0
2006-11-24 12:20:00,1.58343,1.58343,1.58276,1.58276,265300000.0
2006-11-24 12:21:00,1.58263,1.5828,1.58254,1.58273,181299998.0
2006-11-24 12:22:00,1.58262,1.58262,1.58235,1.58246,511099999.0
2006-11-24 12:23:00,1.58257,1.58259,1.58237,1.5825,392999995.0
2006-11-24 12:24:00,1.58255,1.58269,1.58248,1.58262,190300002.0
2006-11-24 12:25:00,1.58258,1.58277,1.58254,1.58267,461100008.0
2006-11-24 12:26:00,1.58277,1.58304,1.58277,1.58298,246000004.0
2006-11-24 12:27:00,1.58282,1.58295,1.58268,1.58274,306799999.0
2006-11-24 12:28:00,1.58258,1.58278,1.58242,1.58266,267599999.0
2006-11-24 12:29:00,1.58256,1.58269,1.58243,1.58262,177000001.0
2006-11-24 12:30:00,1.58255,1.58273,1.5825,1.58265,240200000.0
2006-11-24 12:31:00,1.58261,1.58274,1.58243,1.58267,330299999.0
2006-11-24 12:32:00,1.58278,1.58291,1.58264,1.58272,335600002.0
2006-11-24 12:33:00,1.58277,1.58295,1.58274,1.58285,275200001.0
2006-11-24 12:34:00,1.58274,1.58297,1.58271,1.58275,321600002.0
2006-11-24 12:35:00,1.5828,1.58299,1.58268,1.58287,384199998.0
2006-11-24 12:36:00,1.58289,1.58289,1.58273,1.58273,49500002.0
2006-11-24 12:37:00,1.58282,1.58303,1.58274,1.58303,125499999.0
2006-11-24 12:38:00,1.58293,1.58303,1.58273,1.58273,311399999.0
2006-11-24 12:39:00,1.58276,1.58303,1.58276,1.58292,358499996.0
2006-11-24 12:40:00,1.58291,1.5831,1.58279,1.58306,215600002.0
2006-11-24 12:41:00,1.58302,1.58316,1.58289,1.58303,322800001.0
2006-11-24 12:42:00,1.58304,1.5832,1.58304,1.58316,246500001.0
2006-11-24 12:43:00,1.58302,1.58317,1.58284,1.58301,357099995.0
2006-11-24 12:44:00,1.58275,1.5831,1.58271,1.5831,243599998.0
2006-11-24 12:45:00,1.58306,1.58318,1.58298,1.58311,277099999.0
2006-11-24 12:46:00,1.583,1.58321,1.58291,1.58314,382100001.0
2006-11-24 12:47:00,1.58286,1.58304,1.58282,1.58304,265100003.0
2006-11-24 12:48:00,1.58289,1.58308,1.58278,1.58293,109999999.0
2006-11-24 12:49:00,1.58284,1.58293,1.58276,1.58276,197400002.0
2006-11-24 12:50:00,1.58293,1.58293,1.58269,1.58269,413700003.0
2006-11-24 12:51:00,1.583,1.58308,1.58296,1.58296,209699999.0
2006-11-24 12:52:00,1.58283,1.58308,1.5826,1.58286,564400000.0
2006-11-24 12:53:00,1.58293,1.58304,1.58283,1.58299,364900002.0
2006-11-24 12:54:00,1.58292,1.58297,1.5828,1.58297,362499995.0
2006-11-24 12:55:00,1.58299,1.58306,1.58273,1.58306,280100003.0
2006-11-24 12:56:00,1.583,1.58345,1.583,1.58334,409700002.0
2006-11-24 12:57:00,1.58329,1.5835,1.58329,1.58345,140699998.0
2006-11-24 12:58:00,1.5833,1.58351,1.5833,1.58342,310499998.0
2006-11-24 12:59:00,1.5832,1.58341,1.5832,1.58328,144000001.0
2006-11-24 13:00:00,1.58321,1.58337,1.58319,1.58332,354999999.0
2006-11-24 13:01:00,1.58325,1.58332,1.58314,1.58322,100699998.0
2006-11-24 13:02:00,1.58316,1.58327,1.58271,1.58279,259900001.0
2006-11-24 13:03:00,1.58277,1.58293,1.58271,1.58283,225400002.0
2006-11-24 13:04:00,1.58264,1.58295,1.58257,1.58295,188500000.0
2006-11-24 13:05:00,1.58282,1.58297,1.58275,1.58288,312300000.0
2006-11-24 13:06:00,1.5828,1.58298,1.58268,1.58282,401800003.0
2006-11-24 13:07:00,1.58273,1.58289,1.58241,1.5825,347400004.0
2006-11-24 13:08:00,1.58251,1.58252,1.58213,1.58214,419800002.0
2006-11-24 13:09:00,1.58242,1.58248,1.58225,1.58229,375599998.0
2006-11-24 13:10:00,1.58248,1.58263,1.58228,1.58253,415900003.0
2006-11-24 13:11:00,1.58245,1.58271,1.58245,1.58271,267300000.0
2006-11-24 13:12:00,1.58255,1.58284,1.58252,1.58284,250100001.0
2006-11-24 13:13:00,1.58294,1.58306,1.58279,1.58296,391500000.0
2006-11-24 13:14:00,1.58302,1.58304,1.58283,1.58298,374999998.0
2006-11-24 13:15:00,1.58285,1.58306,1.58281,1.58305,192300002.0
2006-11-24 13:16:00,1.583,1.583,1.58267,1.5827,347000006.0
2006-11-24 13:17:00,1.58279,1.58287,1.58266,1.58287,190999999.0
2006-11-24 13:18:00,1.58258,1.5828,1.58258,1.58273,418100001.0
2006-11-24 13:19:00,1.5828,1.5828,1.58252,1.58252,183699999.0
2006-11-24 13:20:00,1.58277,1.58284,1.5827,1.5827,196100000.0
2006-11-24 13:21:00,1.58276,1.58283,1.58263,1.58272,153599999.0
2006-11-24 13:22:00,1.58277,1.58282,1.58263,1.58267,389500001.0
2006-11-24 13:23:00,1.58295,1.58301,1.58271,1.58271,364600002.0
2006-11-24 13:24:00,1.58281,1.58308,1.58281,1.58307,287400000.0
2006-11-24 13:25:00,1.58305,1.58323,1.583,1.58305,388900002.0
2006-11-24 13:26:00,1.5831,1.58325,1.58293,1.58293,306599997.0
2006-11-24 13:27:00,1.58313,1.58329,1.58303,1.58311,277299997.0
2006-11-24 13:28:00,1.583,1.58325,1.583,1.58325,334700000.0
2006-11-24 13:29:00,1.58302,1.58329,1.58302,1.58309,233300000.0
2006-11-24 13:30:00,1.58315,1.58315,1.58292,1.583,358100006.0
2006-11-24 13:31:00,1.58296,1.58296,1.58258,1.58258,349700002.0
2006-11-24 13:32:00,1.58268,1.58287,1.58263,1.58268,219500003.0
2006-11-24 13:33:00,1.58282,1.58282,1.58258,1.58258,197500001.0
2006-11-24 13:34:00,1.58271,1.58279,1.58256,1.58279,220600000.0
2006-11-24 13:35:00,1.58287,1.58301,1.58269,1.58274,433199998.0
2006-11-24 13:36:00,1.58303,1.58303,1.5828,1.58285,220800001.0
2006-11-24 13:37:00,1.58301,1.5831,1.58297,1.58307,174099998.0
2006-11-24 13:38:00,1.58302,1.58323,1.58299,1.58315,313699999.0
2006-11-24 13:39:00,1.58319,1.58327,1.58302,1.58309,226300004.0
2006-11-24 13:40:00,1.58313,1.58315,1.58289,1.58295,337399999.0
2006-11-24 13:41:00,1.58294,1.58308,1.58279,1.58293,180400004.0
2006-11-24 13:42:00,1.58305,1.58313,1.58294,1.583,264499999.0
2006-11-24 13:43:00,1.58301,1.5831,1.58279,1.5829,239000003.0
2006-11-24 13:44:00,1.58279,1.58294,1.58271,1.58291,254000002.0
2006-11-24 13:45:00,1.58297,1.58297,1.58282,1.58285,155600001.0
2006-11-24 13:46:00,1.58292,1.58292,1.58269,1.5828,202399998.0
2006-11-24 13:47:00,1.58273,1.58289,1.58251,1.58264,410200002.0
2006-11-24 13:48:00,1.58272,1.58278,1.58247,1.58247,245500006.0
2006-11-24 13:49:00,1.58262,1.58276,1.58255,1.58265,228400001.0
2006-11-24 13:50:00,1.58255,1.58275,1.5825,1.58268,325400001.0
2006-11-24 13:51:00,1.58251,1.5828,1.58242,1.5825,359299998.0
2006-11-24 13:52:00,1.58236,1.58252,1.58235,1.5824,192399998.0
2006-11-24 13:53:00,1.58246,1.58255,1.58234,1.58247,232899998.0
2006-11-24 13:54:00,1.58245,1.58253,1.58227,1.58247,346000009.0
2006-11-24 13:55:00,1.58248,1.58259,1.58235,1.58235,275699999.0
2006-11-24 13:56:00,1.58247,1.58255,1.58232,1.58255,258400004.0
2006-11-24 13:57:00,1.58247,1.58248,1.58211,1.58211,309800005.0
2006-11-24 13:58:00,1.58211,1.58223,1.58167,1.5818,425300004.0
2006-11-24 13:59:00,1.58136,1.58153,1.58131,1.58133,343700001.0
2006-11-24 14:00:00,1.58113,1.58124,1.58091,1.58096,337899996.0
2006-11-24 14:01:00,1.58105,1.58129,1.58095,1.58107,349899997.0
2006-11-24 14:02:00,1.58136,1.58159,1.58136,1.58155,514700011.0
2006-11-24 14:03:00,1.58137,1.58164,1.58115,1.58145,201999998.0
2006-11-24 14:04:00,1.58167,1.58178,1.58156,1.58161,94200000.0
2006-11-24 14:05:00,1.58155,1.58182,1.58155,1.58182,238200002.0
2006-11-24 14:06:00,1.5819,1.58204,1.58181,1.58203,193500000.0
2006-11-24 14:07:00,1.58203,1.58205,1.58182,1.58182,390100004.0
2006-11-24 14:08:00,1.58173,1.58196,1.58169,1.58189,332900000.0
2006-11-24 14:09:00,1.58179,1.58194,1.58175,1.58177,299500002.0
2006-11-24 14:10:00,1.58179,1.58195,1.5817,1.58182,299400002.0
2006-11-24 14:11:00,1.58183,1.582,1.58176,1.58184,327199997.0
2006-11-24 14:12:00,1.58171,1.58208,1.58171,1.58198,206100002.0
2006-11-24 14:13:00,1.5821,1.58216,1.58187,1.58211,186700000.0
2006-11-24 14:14:00,1.58217,1.58222,1.58196,1.58198,236300004.0
2006-11-24 14:15:00,1.58191,1.58212,1.58191,1.58195,277800000.0
2006-11-24 14:16:00,1.58221,1.58221,1.58182,1.582,373099999.0
2006-11-24 14:17:00,1.58202,1.58208,1.58183,1.58187,284400002.0
2006-11-24 14:18:00,1.58192,1.58197,1.58177,1.58177,262800001.0
2006-11-24 14:19:00,1.58192,1.58197,1.58179,1.58182,279000003.0
2006-11-24 14:20:00,1.58175,1.58187,1.58153,1.58177,429400000.0
2006-11-24 14:21:00,1.58171,1.58185,1.58165,1.58166,444700003.0
2006-11-24 14:22:00,1.58182,1.58193,1.58171,1.58177,260799998.0
2006-11-24 14:23:00,1.58194,1.58205,1.58186,1.58197,252800003.0
2006-11-24 14:24:00,1.58188,1.58204,1.58182,1.58187,289100002.0
2006-11-24 14:25:00,1.58202,1.58209,1.58186,1.58186,209199999.0
2006-11-24 14:26:00,1.58177,1.58195,1.58168,1.5819,214000002.0
2006-11-24 14:27:00,1.58192,1.58201,1.5817,1.5819,382400001.0
2006-11-24 14:28:00,1.58168,1.58196,1.58168,1.58196,355400000.0
2006-11-24 14:29:00,1.58186,1.58199,1.58178,1.58188,363000004.0
2006-11-24 14:30:00,1.5819,1.58204,1.58179,1.58179,465799998.0
2006-11-24 14:31:00,1.58193,1.58202,1.58174,1.5819,324600000.0
2006-11-24 14:32:00,1.58194,1.58202,1.58172,1.58194,386400005.0
2006-11-24 14:33:00,1.58187,1.58188,1.58174,1.5818,253100004.0
2006-11-24 14:34:00,1.58172,1.58182,1.58164,1.58167,235300000.0
2006-11-24 14:35:00,1.5817,1.58189,1.58151,1.5817,372100002.0
2006-11-24 14:36:00,1.58162,1.58177,1.58156,1.58165,222700000.0
2006-11-24 14:37:00,1.58163,1.58179,1.58157,1.58178,319699999.0
2006-11-24 14:38:00,1.58176,1.58192,1.58167,1.58192,248300000.0
2006-11-24 14:39:00,1.58178,1.58185,1.58168,1.5818,356400002.0
2006-11-24 14:40:00,1.58185,1.58191,1.58174,1.58184,99800000.0
2006-11-24 14:41:00,1.58187,1.58194,1.58151,1.58151,233400000.0
2006-11-24 14:42:00,1.58178,1.58193,1.58166,1.58193,425400003.0
2006-11-24 14:43:00,1.58192,1.58212,1.58182,1.58204,349699994.0
2006-11-24 14:44:00,1.58205,1.58213,1.58192,1.58192,236100001.0
2006-11-24 14:45:00,1.58212,1.58222,1.58205,1.58216,213400000.0
2006-11-24 14:46:00,1.58212,1.58225,1.58206,1.58219,242499994.0
2006-11-24 14:47:00,1.58211,1.58233,1.58211,1.58233,123799999.0
2006-11-24 14:48:00,1.58214,1.58237,1.58214,1.58215,370300003.0
2006-11-24 14:49:00,1.58243,1.58243,1.5822,1.58225,286099996.0
2006-11-24 14:50:00,1.58245,1.58245,1.5822,1.5823,322600002.0
2006-11-24 14:51:00,1.58218,1.58245,1.58205,1.58245,227199999.0
2006-11-24 14:52:00,1.58246,1.58253,1.58238,1.5825,182400002.0
2006-11-24 14:53:00,1.58249,1.58252,1.58223,1.58223,243100001.0
2006-11-24 14:54:00,1.58229,1.58247,1.58225,1.58247,339799997.0
2006-11-24 14:55:00,1.58247,1.58261,1.58235,1.58243,178900002.0
2006-11-24 14:56:00,1.58251,1.58251,1.58237,1.58237,14400000.0
2006-11-24 14:57:00,1.58231,1.5824,1.5822,1.58228,353399996.0
2006-11-24 14:58:00,1.5823,1.58236,1.58216,1.58224,239400000.0
2006-11-24 14:59:00,1.58238,1.58238,1.58211,1.58221,319400003.0
2006-11-24 15:00:00,1.58233,1.58233,1.58218,1.58229,231799995.0
2006-11-24 15:01:00,1.58231,1.58236,1.58212,1.58212,437500005.0
2006-11-24 15:02:00,1.58242,1.58273,1.58242,1.58273,278000007.0
2006-11-24 15:03:00,1.58279,1.5828,1.58255,1.58255,463400003.0
2006-11-24 15:04:00,1.58253,1.58276,1.58248,1.58276,261600002.0
2006-11-24 15:05:00,1.58257,1.58267,1.58234,1.58262,292800002.0
2006-11-24 15:06:00,1.5826,1.58277,1.58249,1.58262,188599998.0
2006-11-24 15:07:00,1.58253,1.58278,1.58253,1.5827,260200003.0
2006-11-24 15:08:00,1.58242,1.5826,1.58213,1.58228,58200000.0
2006-11-24 15:09:00,1.58215,1.58215,1.58182,1.58187,186200000.0
2006-11-24 15:10:00,1.58195,1.58211,1.58172,1.58211,227700002.0
2006-11-24 15:11:00,1.58212,1.58223,1.58204,1.58212,217100002.0
2006-11-24 15:12:00,1.58226,1.58227,1.5821,1.58227,243599998.0
2006-11-24 15:13:00,1.58221,1.58234,1.58212,1.58212,315299998.0
2006-11-24 15:14:00,1.5822,1.58235,1.5821,1.58235,201700000.0
2006-11-24 15:15:00,1.58222,1.58246,1.58221,1.58236,543900000.0
2006-11-24 15:16:00,1.58236,1.58243,1.58217,1.58228,172499999.0
2006-11-24 15:17:00,1.58236,1.58243,1.58224,1.58236,360299993.0
2006-11-24 15:18:00,1.58219,1.58238,1.58194,1.58219,200600000.0
2006-11-24 15:19:00,1.58212,1.58212,1.5819,1.58196,278100005.0
2006-11-24 15:20:00,1.58212,1.58214,1.58184,1.58194,258800001.0
2006-11-24 15:21:00,1.5817,1.58193,1.5817,1.58191,206000000.0
2006-11-24 15:22:00,1.58173,1.58186,1.58167,1.58179,157300003.0
2006-11-24 15:23:00,1.58164,1.58191,1.58164,1.58186,138500001.0
2006-11-24 15:24:00,1.58178,1.58196,1.5817,1.58187,202300000.0
2006-11-24 15:25:00,1.58191,1.58191,1.58163,1.58164,383499998.0
2006-11-24 15:26:00,1.58179,1.58193,1.58179,1.58193,77500000.0
2006-11-24 15:27:00,1.58205,1.58217,1.58204,1.58204,287499997.0
2006-11-24 15:28:00,1.58205,1.58217,1.58192,1.58205,299500002.0
2006-11-24 15:29:00,1.58208,1.58219,1.58173,1.58187,223800000.0
2006-11-24 15:30:00,1.58188,1.58195,1.58172,1.58177,150099998.0
2006-11-24 15:31:00,1.58149,1.58169,1.58149,1.58169,63400002.0
2006-11-24 15:32:00,1.58155,1.58167,1.58146,1.58154,322099999.0
2006-11-24 15:33:00,1.58158,1.58174,1.58144,1.58174,364599998.0
2006-11-24 15:34:00,1.58164,1.58173,1.58143,1.58161,162599999.0
2006-11-24 15:35:00,1.58175,1.5819,1.58164,1.58179,182800000.0
2006-11-24 15:36:00,1.58175,1.58187,1.58164,1.58177,130900002.0
2006-11-24 15:37:00,1.58169,1.58183,1.58144,1.58157,179199999.0
2006-11-24 15:38:00,1.5814,1.58147,1.58114,1.58114,340500000.0
2006-11-24 15:39:00,1.58136,1.58158,1.58135,1.58158,104599999.0
2006-11-24 15:40:00,1.58146,1.58168,1.58146,1.58161,317100002.0
2006-11-24 15:41:00,1.58146,1.58164,1.58146,1.58164,28800000.0
2006-11-24 15:42:00,1.58171,1.58176,1.5815,1.58166,330299996.0
2006-11-24 15:43:00,1.58161,1.58175,1.58152,1.58157,292599999.0
2006-11-24 15:44:00,1.58146,1.58151,1.58134,1.58151,218700001.0
2006-11-24 15:45:00,1.58148,1.58148,1.58106,1.58106,212300000.0
2006-11-24 15:46:00,1.58112,1.58129,1.58099,1.5811,372899996.0
2006-11-24 15:47:00,1.58127,1.58131,1.58107,1.58107,218300000.0
2006-11-24 15:48:00,1.58103,1.58137,1.58091,1.58137,474700006.0
2006-11-24 15:49:00,1.5814,1.58153,1.58127,1.58141,318000003.0
2006-11-24 15:50:00,1.58131,1.58147,1.58126,1.58142,310500000.0
2006-11-24 15:51:00,1.58142,1.58147,1.58118,1.58118,231899998.0
2006-11-24 15:52:00,1.58136,1.58136,1.58119,1.5813,169200003.0
2006-11-24 15:53:00,1.58126,1.58126,1.58089,1.58089,162100002.0
2006-11-24 15:54:00,1.58111,1.58122,1.58094,1.58113,301200001.0
2006-11-24 15:55:00,1.58111,1.58114,1.58087,1.581,303400004.0
2006-11-24 15:56:00,1.58108,1.58142,1.58102,1.58133,351000000.0
2006-11-24 15:57:00,1.58134,1.58152,1.58134,1.58143,209800005.0
2006-11-24 15:58:00,1.58137,1.58155,1.58126,1.58145,249599999.0
2006-11-24 15:59:00,1.58131,1.58151,1.5813,1.5813,224400001.0
2006-11-24 16:00:00,1.58133,1.58159,1.58133,1.58155,350699998.0
2006-11-24 16:01:00,1.58126,1.58161,1.58126,1.58152,325800002.0
2006-11-24 16:02:00,1.58157,1.58162,1.58137,1.58142,261199998.0
2006-11-24 16:03:00,1.58147,1.58157,1.58126,1.58151,352399997.0
2006-11-24 16:04:00,1.58146,1.58158,1.58144,1.58158,219599997.0
2006-11-24 16:05:00,1.58153,1.58162,1.58137,1.5815,287399998.0
2006-11-24 16:06:00,1.58131,1.58161,1.58131,1.58161,306100004.0
2006-11-24 16:07:00,1.58148,1.58163,1.58128,1.58152,189899997.0
2006-11-24 16:08:00,1.58153,1.5816,1.58145,1.58153,210899997.0
2006-11-24 16:09:00,1.58147,1.58173,1.58147,1.58168,314100001.0
2006-11-24 16:10:00,1.58175,1.58183,1.58154,1.58177,275400001.0
2006-11-24 16:11:00,1.58174,1.5818,1.58153,1.58168,191800002.0
2006-11-24 16:12:00,1.58181,1.58181,1.58159,1.58173,536700001.0
2006-11-24 16:13:00,1.5814,1.58184,1.5814,1.58184,257799994.0
2006-11-24 16:14:00,1.5819,1.58224,1.58182,1.58209,441299996.0
2006-11-24 16:15:00,1.58195,1.58228,1.58178,1.58205,224300000.0
2006-11-24 16:16:00,1.58208,1.58221,1.58197,1.58201,591800000.0
2006-11-24 16:17:00,1.58196,1.58212,1.5819,1.58212,234500001.0
2006-11-24 16:18:00,1.58211,1.58229,1.58206,1.58226,427300002.0
2006-11-24 16:19:00,1.58217,1.58218,1.58193,1.58198,254200003.0
2006-11-24 16:20:00,1.58204,1.58222,1.58204,1.58222,139599999.0
2006-11-24 16:21:00,1.58222,1.58222,1.58209,1.58209,80700001.0
2006-11-24 16:22:00,1.58224,1.58245,1.58224,1.58245,139899999.0
2006-11-24 16:23:00,1.5824,1.58258,1.5824,1.58244,323699997.0
2006-11-24 16:24:00,1.58234,1.58258,1.58234,1.58251,513900001.0
2006-11-24 16:25:00,1.58248,1.5826,1.58237,1.5825,216400000.0
2006-11-24 16:26:00,1.58233,1.58248,1.5821,1.58226,234299999.0
2006-11-24 16:27:00,1.58224,1.58252,1.58224,1.5824,284999999.0
2006-11-24 16:28:00,1.58234,1.58253,1.58219,1.58238,361999997.0
2006-11-24 16:29:00,1.58252,1.58255,1.58235,1.58249,244799999.0
2006-11-24 16:30:00,1.5824,1.58253,1.58223,1.58238,134200001.0
2006-11-24 16:31:00,1.58222,1.58224,1.58195,1.5821,275399995.0
2006-11-24 16:32:00,1.58227,1.58227,1.58208,1.58212,241999999.0
2006-11-24 16:33:00,1.5821,1.58217,1.58198,1.58202,167400001.0
2006-11-24 16:34:00,1.58221,1.58231,1.58212,1.58222,90300002.0
2006-11-24 16:35:00,1.58223,1.58243,1.58209,1.58227,148499999.0
2006-11-24 16:36:00,1.58246,1.58258,1.58236,1.58246,208499998.0
2006-11-24 16:37:00,1.58247,1.58269,1.58247,1.58258,353900003.0
2006-11-24 16:38:00,1.5826,1.58273,1.58245,1.58265,512300003.0
2006-11-24 16:39:00,1.58253,1.58263,1.58253,1.58262,160500000.0
2006-11-24 16:40:00,1.58231,1.58245,1.5823,1.58245,224300003.0
2006-11-24 16:41:00,1.58245,1.58245,1.58228,1.58229,274499998.0
2006-11-24 16:42:00,1.58224,1.58253,1.58224,1.58246,358700000.0
2006-11-24 16:43:00,1.58229,1.58252,1.58224,1.58233,387999994.0
2006-11-24 16:44:00,1.58231,1.58252,1.58223,1.58252,267399998.0
2006-11-24 16:45:00,1.58237,1.58248,1.58225,1.58245,399299995.0
2006-11-24 16:46:00,1.58253,1.58261,1.5824,1.58255,346000002.0
2006-11-24 16:47:00,1.58247,1.5826,1.58229,1.58253,275500000.0
2006-11-24 16:48:00,1.58254,1.58262,1.5824,1.58256,215599997.0
2006-11-24 16:49:00,1.58261,1.58261,1.58247,1.58247,148899995.0
2006-11-24 16:50:00,1.58236,1.58253,1.58232,1.58245,258699997.0
2006-11-24 16:51:00,1.5825,1.58258,1.58223,1.58223,362399999.0
2006-11-24 16:52:00,1.58236,1.58252,1.58236,1.58252,110200000.0
2006-11-24 16:53:00,1.58242,1.58252,1.58232,1.58236,305100002.0
2006-11-24 16:54:00,1.58249,1.58258,1.58228,1.58233,323700000.0
2006-11-24 16:55:00,1.58255,1.58255,1.58234,1.58248,455200000.0
2006-11-24 16:56:00,1.58252,1.58263,1.58244,1.58256,311399996.0
2006-11-24 16:57:00,1.58272,1.58291,1.58272,1.58289,207199999.0
2006-11-24 16:58:00,1.58277,1.58305,1.58263,1.5828,205999999.0
2006-11-24 16:59:00,1.58305,1.5832,1.58287,1.58289,407899997.0
2006-11-24 17:00:00,1.58281,1.58301,1.58275,1.58286,296600002.0
2006-11-24 17:01:00,1.58284,1.58302,1.5828,1.58302,212499999.0
2006-11-24 17:02:00,1.5831,1.58318,1.58289,1.58294,288400002.0
2006-11-24 17:03:00,1.58302,1.58302,1.58266,1.58267,218700001.0
2006-11-24 17:04:00,1.5829,1.58309,1.58271,1.58271,258500001.0
2006-11-24 17:05:00,1.583,1.58305,1.58287,1.58289,285099995.0
2006-11-24 17:06:00,1.58298,1.58313,1.58282,1.58301,416999994.0
2006-11-24 17:07:00,1.58303,1.58303,1.58272,1.58276,335600000.0
2006-11-24 17:08:00,1.58283,1.583,1.58277,1.58296,417700002.0
2006-11-24 17:09:00,1.58288,1.58298,1.5828,1.58287,337500002.0
2006-11-24 17:10:00,1.58279,1.58299,1.58272,1.58285,304399997.0
2006-11-24 17:11:00,1.58298,1.58298,1.58279,1.58279,84000002.0
2006-11-24 17:12:00,1.58291,1.58312,1.58289,1.58312,296700003.0
2006-11-24 17:13:00,1.58304,1.58312,1.58285,1.58305,330000000.0
2006-11-24 17:14:00,1.58302,1.58322,1.58291,1.5831,336699999.0
2006-11-24 17:15:00,1.5831,1.5831,1.58276,1.58276,225199997.0
2006-11-24 17:16:00,1.58271,1.58299,1.5827,1.58299,350599999.0
2006-11-24 17:17:00,1.58296,1.5831,1.58288,1.583,227199998.0
2006-11-24 17:18:00,1.58291,1.58306,1.58284,1.5829,223700001.0
2006-11-24 17:19:00,1.58304,1.58313,1.58292,1.58292,239500002.0
2006-11-24 17:20:00,1.58292,1.58302,1.58271,1.58282,342200000.0
2006-11-24 17:21:00,1.58279,1.58291,1.58269,1.58279,263399998.0
2006-11-24 17:22:00,1.58274,1.58275,1.58253,1.5827,412900006.0
2006-11-24 17:23:00,1.58273,1.58293,1.58265,1.58279,287300001.0
2006-11-24 17:24:00,1.5829,1.5829,1.58258,1.58258,407899994.0
2006-11-24 17:25:00,1.58281,1.583,1.58281,1.58289,367500003.0
2006-11-24 17:26:00,1.58295,1.58307,1.58276,1.58291,225499999.0
2006-11-24 17:27:00,1.58282,1.58297,1.58282,1.58295,325800000.0
2006-11-24 17:28:00,1.58265,1.58283,1.5826,1.58278,348600004.0
2006-11-24 17:29:00,1.5826,1.58276,1.5826,1.58276,275500004.0
2006-11-24 17:30:00,1.58263,1.58281,1.5825,1.58281,171899999.0
2006-11-24 17:31:00,1.58266,1.5828,1.5826,1.58277,443700000.0
2006-11-24 17:32:00,1.58279,1.58287,1.5826,1.58275,425400004.0
2006-11-24 17:33:00,1.58277,1.58295,1.58277,1.58289,281900003.0
2006-11-24 17:34:00,1.58288,1.58295,1.58273,1.58286,99900000.0
2006-11-24 17:35:00,1.58284,1.58307,1.58284,1.58288,396199997.0
2006-11-24 17:36:00,1.58269,1.58304,1.58269,1.58304,125900003.0
2006-11-24 17:37:00,1.58285,1.5831,1.58285,1.58301,249300003.0
2006-11-24 17:38:00,1.58297,1.58307,1.58284,1.58293,135300000.0
2006-11-24 17:39:00,1.58306,1.58311,1.58293,1.58297,212199999.0
2006-11-24 17:40:00,1.58278,1.58309,1.58278,1.58305,198700000.0
2006-11-24 17:41:00,1.58292,1.583,1.58265,1.58275,315600002.0
2006-11-24 17:42:00,1.58281,1.58281,1.58262,1.58271,171699999.0
2006-11-24 17:43:00,1.5824,1.58272,1.58238,1.58267,423899997.0
2006-11-24 17:44:00,1.58263,1.5828,1.58245,1.5827,328200001.0
2006-11-24 17:45:00,1.58258,1.58276,1.58258,1.5827,367600001.0
2006-11-24 17:46:00,1.5826,1.58275,1.5826,1.58275,126300000.0
2006-11-24 17:47:00,1.58271,1.58276,1.58255,1.58268,390799999.0
2006-11-24 17:48:00,1.58275,1.58288,1.58266,1.58271,199800000.0
2006-11-24 17:49:00,1.58279,1.58289,1.58264,1.58275,453699998.0
2006-11-24 17:50:00,1.58292,1.58311,1.58275,1.58301,199800002.0
2006-11-24 17:51:00,1.58308,1.5832,1.58294,1.5831,99800000.0
2006-11-24 17:52:00,1.58314,1.58324,1.58301,1.58318,157399999.0
2006-11-24 17:53:00,1.58311,1.58334,1.58306,1.58332,379300006.0
2006-11-24 17:54:00,1.58337,1.58338,1.58305,1.58306,301099996.0
2006-11-24 17:55:00,1.58322,1.58332,1.58314,1.58314,207600001.0
2006-11-24 17:56:00,1.58335,1.58348,1.58329,1.58329,203799999.0
2006-11-24 17:57:00,1.58345,1.58355,1.58338,1.58355,242599999.0
2006-11-24 17:58:00,1.58326,1.58368,1.58326,1.58368,282699998.0
2006-11-24 17:59:00,1.58366,1.58405,1.58357,1.58375,437100005.0
2006-11-24 18:00:00,1.58389,1.58407,1.58371,1.58383,255699999.0
2006-11-24 18:01:00,1.5846,1.5847,1.5845,1.5846,1849200001.0
2006-11-24 18:03:00,1.5845,1.5845,1.5845,1.5845,1849200001.0
2006-11-24 18:04:00,1.5846,1.5846,1.5845,1.5846,1849200001.0
2006-11-24 18:05:00,1.5847,1.5847,1.5846,1.5847,1849200001.0
2006-11-24 18:06:00,1.5846,1.5846,1.5843,1.5843,1849200001.0
2006-11-24 18:07:00,1.5842,1.5843,1.5841,1.5841,1849200001.0
2006-11-24 18:08:00,1.5842,1.5843,1.5839,1.5839,1849200001.0
2006-11-24 18:09:00,1.58332,1.58364,1.58326,1.58355,1849200001.0
2006-11-24 18:10:00,1.58355,1.58355,1.58327,1.58327,1955700004.0
2006-11-24 18:11:00,1.58341,1.58354,1.58324,1.58337,1588400005.0
2006-11-24 18:12:00,1.58358,1.58379,1.58355,1.58377,1805900000.0
2006-11-24 18:13:00,1.58384,1.58384,1.5836,1.5836,1423300004.0
2006-11-24 18:14:00,1.5834,1.5836,1.5833,1.5835,922499999.0
2006-11-24 18:15:00,1.58367,1.5838,1.58363,1.58372,922499999.0
2006-11-24 18:16:00,1.5834,1.5834,1.5833,1.5834,1885999995.0
2006-11-24 18:17:00,1.58341,1.5835,1.58319,1.58346,1885999995.0
2006-11-24 18:18:00,1.58321,1.5836,1.58321,1.58357,856800002.0
2006-11-24 18:19:00,1.58351,1.58361,1.58314,1.58332,2114100002.0
2006-11-24 18:20:00,1.58341,1.58348,1.58324,1.5833,2082300002.0
2006-11-24 18:21:00,1.58338,1.58345,1.58324,1.58337,696100003.0
2006-11-24 18:22:00,1.58337,1.58339,1.58318,1.58323,889700000.0
2006-11-24 18:24:00,1.5832,1.5834,1.5832,1.5834,1317000012.0
2006-11-24 18:25:00,1.5833,1.5833,1.5831,1.5831,1317000012.0
2006-11-24 18:26:00,1.583,1.5831,1.5829,1.5829,1317000012.0
2006-11-24 18:27:00,1.58371,1.58382,1.58354,1.58368,1317000012.0
2006-11-24 18:28:00,1.58371,1.58385,1.58356,1.58363,2143799996.0
2006-11-24 18:29:00,1.58346,1.58358,1.58339,1.58351,1924000000.0
2006-11-24 18:30:00,1.58331,1.5835,1.58328,1.58347,1124200000.0
2006-11-24 18:31:00,1.58352,1.58363,1.58342,1.58352,1057100002.0
2006-11-24 18:32:00,1.58365,1.58369,1.58342,1.58342,1213499996.0
2006-11-24 18:34:00,1.5832,1.5833,1.5832,1.5833,1896900012.0
2006-11-24 18:35:00,1.58368,1.58375,1.58359,1.58374,1896900012.0
2006-11-24 18:36:00,1.58366,1.58373,1.58348,1.58367,1350200007.0
2006-11-24 18:37:00,1.58366,1.58377,1.58353,1.58362,2135200012.0
2006-11-24 18:38:00,1.58363,1.58378,1.58347,1.58353,1673399997.0
2006-11-24 18:39:00,1.58361,1.58383,1.58361,1.58376,1752800011.0
2006-11-24 18:41:00,1.5835,1.5837,1.58346,1.58362,1181500006.0
2006-11-24 18:42:00,1.58368,1.58385,1.5836,1.58373,1398000011.0
2006-11-24 18:43:00,1.58404,1.58494,1.58403,1.58494,369000001.0
2006-11-24 18:44:00,1.58492,1.585,1.58459,1.5848,787899996.0
2006-11-24 18:45:00,1.5851,1.5851,1.58478,1.58478,670400006.0
2006-11-24 18:46:00,1.58467,1.58484,1.58437,1.58449,322900003.0
2006-11-24 18:47:00,1.58439,1.58453,1.58434,1.5845,358200004.0
2006-11-24 18:48:00,1.58447,1.58447,1.58423,1.58424,1211800010.0
2006-11-24 18:49:00,1.58442,1.58448,1.58432,1.58434,486200002.0
2006-11-24 18:50:00,1.5842,1.58435,1.58412,1.58427,551400002.0
2006-11-24 18:51:00,1.58417,1.58438,1.5841,1.58425,1491699990.0
2006-11-24 18:52:00,1.58436,1.58473,1.58425,1.5846,1214700010.0
2006-11-24 18:53:00,1.5847,1.58492,1.5846,1.58492,1350999997.0
2006-11-24 18:54:00,1.58478,1.58497,1.58478,1.58493,754800011.0
2006-11-24 18:55:00,1.58485,1.58492,1.58451,1.5846,1635200003.0
2006-11-24 18:56:00,1.58454,1.58462,1.58432,1.58454,856500004.0
2006-11-24 18:57:00,1.58445,1.58453,1.58433,1.58447,731700001.0
2006-11-24 18:58:00,1.58445,1.5845,1.58415,1.58428,1017100007.0
2006-11-24 18:59:00,1.58441,1.58453,1.58426,1.58436,1633900003.0
2006-11-24 19:00:00,1.58439,1.5847,1.58439,1.5846,573999996.0
2006-11-24 19:01:00,1.58465,1.5847,1.5844,1.58449,495100000.0
2006-11-24 19:02:00,1.58446,1.58459,1.58429,1.5844,845200001.0
2006-11-24 19:03:00,1.58451,1.58464,1.58441,1.58448,558299998.0
2006-11-24 19:04:00,1.58455,1.58467,1.5845,1.58465,466800000.0
2006-11-24 19:05:00,1.58452,1.5846,1.58425,1.58434,662000001.0
2006-11-24 19:06:00,1.58418,1.58428,1.58404,1.58418,1719399991.0
2006-11-24 19:07:00,1.584,1.58427,1.58372,1.58384,781200001.0
2006-11-24 19:08:00,1.58374,1.58379,1.58335,1.58355,1568900001.0
2006-11-24 19:09:00,1.58353,1.58367,1.5834,1.58358,1572399997.0
2006-11-24 19:10:00,1.58351,1.58375,1.58349,1.5836,1134800000.0
2006-11-24 19:11:00,1.58375,1.58387,1.58362,1.58375,1497300011.0
2006-11-24 19:12:00,1.58366,1.58384,1.58343,1.58352,781900011.0
2006-11-24 19:13:00,1.58339,1.5836,1.58339,1.58355,503100000.0
2006-11-24 19:14:00,1.58342,1.58367,1.58341,1.58342,382000000.0
2006-11-24 19:15:00,1.58336,1.58347,1.58332,1.58336,1368200012.0
2006-11-24 19:16:00,1.58342,1.5835,1.58322,1.58322,437799998.0
2006-11-24 19:17:00,1.58324,1.58333,1.58302,1.58315,918399996.0
2006-11-24 19:18:00,1.5832,1.5832,1.58296,1.58304,848700002.0
2006-11-24 19:19:00,1.58304,1.58321,1.583,1.58321,873299996.0
2006-11-24 19:20:00,1.58327,1.5834,1.58296,1.58323,1154799997.0
2006-11-24 19:21:00,1.58339,1.58352,1.58327,1.58332,1097100005.0
2006-11-24 19:22:00,1.58338,1.58338,1.58324,1.58324,161800002.0
2006-11-24 19:23:00,1.58334,1.58346,1.58321,1.58321,643000003.0
2006-11-24 19:24:00,1.58316,1.58332,1.58302,1.58317,494600005.0
2006-11-24 19:25:00,1.58295,1.5831,1.58285,1.58297,872399996.0
2006-11-24 19:26:00,1.58292,1.58304,1.58282,1.58292,1121499998.0
2006-11-24 19:27:00,1.58291,1.58309,1.5828,1.58286,1227600004.0
2006-11-24 19:28:00,1.58286,1.58302,1.58286,1.58298,376499997.0
2006-11-24 19:29:00,1.58288,1.58318,1.58277,1.58292,704499997.0
2006-11-24 19:30:00,1.5832,1.5833,1.5832,1.5833,1448000002.0
2006-11-24 19:31:00,1.58307,1.58315,1.58289,1.58308,1448000002.0
2006-11-24 19:32:00,1.58298,1.58315,1.58298,1.58308,726999999.0
2006-11-24 19:33:00,1.5831,1.58331,1.58302,1.58304,961699994.0
2006-11-24 19:34:00,1.5832,1.58328,1.58303,1.58306,1523600007.0
2006-11-24 19:35:00,1.58315,1.58324,1.58285,1.58316,781300000.0
2006-11-24 19:36:00,1.5831,1.5832,1.58285,1.58312,894399999.0
2006-11-24 19:37:00,1.58319,1.58326,1.58309,1.58315,272200002.0
2006-11-24 19:38:00,1.58303,1.58321,1.58303,1.58321,814300002.0
2006-11-24 19:39:00,1.58315,1.58321,1.58287,1.58287,1116699997.0
2006-11-24 19:40:00,1.5832,1.5832,1.58304,1.58305,716300004.0
2006-11-24 19:41:00,1.58322,1.58328,1.58312,1.58317,588400004.0
2006-11-24 19:42:00,1.58328,1.58329,1.58308,1.58317,696400002.0
2006-11-24 19:43:00,1.58315,1.5832,1.58286,1.58286,475200004.0
2006-11-24 19:44:00,1.58293,1.58307,1.58282,1.58292,1015400008.0
2006-11-24 19:45:00,1.58287,1.58307,1.58283,1.58307,234599997.0
2006-11-24 19:46:00,1.58307,1.58314,1.58288,1.58302,714999998.0
2006-11-24 19:47:00,1.58288,1.58315,1.58288,1.58297,272799999.0
2006-11-24 19:48:00,1.58294,1.58313,1.58286,1.58305,650400001.0
2006-11-24 19:49:00,1.58305,1.58314,1.5829,1.58314,1339500008.0
2006-11-24 19:50:00,1.58305,1.58313,1.58291,1.58306,200499997.0
2006-11-24 19:51:00,1.58305,1.58313,1.58302,1.58313,469800001.0
2006-11-24 19:52:00,1.58305,1.58313,1.58288,1.58298,395700007.0
2006-11-24 19:53:00,1.58305,1.58305,1.5828,1.58288,411300005.0
2006-11-24 19:54:00,1.583,1.58318,1.58298,1.58318,407099995.0
2006-11-24 19:55:00,1.58318,1.58327,1.58307,1.58313,679000003.0
2006-11-24 19:56:00,1.58326,1.58328,1.583,1.58314,1332200001.0
2006-11-24 19:57:00,1.58328,1.58328,1.58302,1.58302,1672300003.0
2006-11-24 19:58:00,1.58302,1.58328,1.58302,1.58316,1542100003.0
2006-11-24 19:59:00,1.58304,1.58328,1.58303,1.58307,1149800010.0
2006-11-24 20:00:00,1.58316,1.58323,1.58303,1.58315,607400003.0
2006-11-24 20:01:00,1.58313,1.58334,1.58302,1.58312,674900004.0
2006-11-24 20:02:00,1.58316,1.58347,1.58316,1.58347,529500003.0
2006-11-24 20:03:00,1.58337,1.5836,1.58335,1.5836,297400002.0
2006-11-24 20:04:00,1.58359,1.58359,1.58338,1.58346,360199999.0
2006-11-24 20:05:00,1.58343,1.58359,1.58335,1.58359,362299998.0
2006-11-24 20:06:00,1.58361,1.5837,1.58354,1.58357,345599998.0
2006-11-24 20:07:00,1.58353,1.58362,1.58339,1.58362,350200003.0
2006-11-24 20:08:00,1.58362,1.58362,1.58341,1.58341,1565100008.0
2006-11-24 20:09:00,1.5835,1.58355,1.58336,1.5834,259500000.0
2006-11-24 20:10:00,1.58336,1.58348,1.58329,1.58339,443399996.0
2006-11-24 20:11:00,1.58326,1.58347,1.58325,1.58347,824899999.0
2006-11-24 20:12:00,1.58334,1.58355,1.58334,1.5835,393800004.0
2006-11-24 20:13:00,1.58348,1.58357,1.58335,1.5834,1683900000.0
2006-11-24 20:14:00,1.58349,1.58352,1.58329,1.58334,464499999.0
2006-11-24 20:15:00,1.5833,1.58347,1.5833,1.58345,1103599999.0
2006-11-24 20:16:00,1.5838,1.5838,1.5837,1.5837,306800002.0
2006-11-24 20:17:00,1.58348,1.58357,1.58339,1.58357,306800002.0
2006-11-24 20:18:00,1.58353,1.58353,1.58332,1.58337,469800001.0
2006-11-24 20:20:00,1.5837,1.5837,1.5836,1.5836,743200000.0
2006-11-24 20:21:00,1.58334,1.58351,1.58334,1.58346,743200000.0
2006-11-24 20:22:00,1.5834,1.58352,1.58329,1.58345,529800007.0
2006-11-24 20:23:00,1.5833,1.58345,1.58281,1.58302,1265499994.0
2006-11-24 20:24:00,1.58346,1.58353,1.58328,1.58348,578799995.0
2006-11-24 20:25:00,1.5835,1.58353,1.58329,1.58338,859800008.0
2006-11-24 20:26:00,1.58339,1.58345,1.58334,1.58342,314600003.0
2006-11-24 20:27:00,1.58337,1.58344,1.58325,1.58337,655400001.0
2006-11-24 20:29:00,1.58335,1.58337,1.58307,1.58307,1508000001.0
2006-11-24 20:30:00,1.5834,1.5834,1.5833,1.5833,1893300005.0
2006-11-24 20:31:00,1.58316,1.58335,1.58301,1.58311,1893300005.0
2006-11-24 20:32:00,1.5835,1.5835,1.5834,1.5835,587500002.0
2006-11-24 20:33:00,1.58327,1.5834,1.58314,1.5833,587500002.0
2006-11-24 20:34:00,1.58309,1.58328,1.58305,1.58324,298999999.0
2006-11-24 20:35:00,1.58322,1.58332,1.58298,1.5831,454400004.0
2006-11-24 20:36:00,1.58316,1.58326,1.58287,1.58318,405899995.0
2006-11-24 20:37:00,1.5833,1.58339,1.58303,1.58309,889500007.0
2006-11-24 20:38:00,1.58307,1.58324,1.58298,1.58315,1769200018.0
2006-11-24 20:39:00,1.5829,1.58311,1.58286,1.58302,1130100011.0
2006-11-24 20:40:00,1.58304,1.58323,1.58299,1.58315,1538500000.0
2006-11-24 20:41:00,1.58319,1.58322,1.58289,1.58293,581699998.0
2006-11-24 20:42:00,1.58305,1.5831,1.58281,1.58281,226100000.0
2006-11-24 20:43:00,1.58312,1.58337,1.58304,1.58305,778199999.0
2006-11-24 20:44:00,1.58307,1.58338,1.58307,1.58331,1420099999.0
2006-11-24 20:45:00,1.58315,1.58336,1.58309,1.58333,836499995.0
2006-11-24 20:46:00,1.5834,1.5834,1.583,1.58322,269900002.0
2006-11-24 20:47:00,1.58311,1.58326,1.58289,1.58311,808300001.0
2006-11-24 20:48:00,1.58289,1.58335,1.58289,1.58335,1381799997.0
2006-11-24 20:49:00,1.58312,1.5834,1.58312,1.5834,769400008.0
2006-11-24 20:50:00,1.58341,1.58351,1.58334,1.58343,1732600007.0
2006-11-24 20:51:00,1.58331,1.5835,1.58326,1.58343,335900001.0
2006-11-24 20:52:00,1.58337,1.58343,1.58317,1.5834,1344099998.0
2006-11-24 20:53:00,1.5834,1.58345,1.58329,1.5833,1591099999.0
2006-11-24 20:54:00,1.58325,1.58348,1.58325,1.58348,807300003.0
2006-11-24 20:55:00,1.5835,1.5835,1.5834,1.5834,540299995.0
2006-11-24 20:57:00,1.5835,1.5835,1.5835,1.5835,1692800009.0
2006-11-24 20:58:00,1.5836,1.5836,1.5836,1.5836,1692800009.0
2006-11-24 20:59:00,1.5835,1.5835,1.5835,1.5835,1692800009.0
2006-11-24 21:00:00,1.5836,1.5836,1.5836,1.5836,1692800009.0
2006-11-24 21:01:00,1.5837,1.5837,1.5837,1.5837,1692800009.0
2006-11-24 21:02:00,1.58351,1.58362,1.5834,1.58348,1692800009.0
2006-11-24 21:03:00,1.58355,1.58386,1.58353,1.58386,1451599999.0
2006-11-24 21:04:00,1.58392,1.58393,1.58373,1.58373,266299998.0
2006-11-24 21:05:00,1.58376,1.58388,1.58366,1.58373,765300000.0
2006-11-24 21:06:00,1.58375,1.58385,1.58355,1.58368,576200004.0
2006-11-24 21:07:00,1.58378,1.58378,1.58362,1.58372,596199998.0
2006-11-24 21:08:00,1.58367,1.58386,1.58367,1.58378,320500002.0
2006-11-24 21:09:00,1.58364,1.58387,1.58364,1.58376,547700003.0
2006-11-24 21:10:00,1.58376,1.58383,1.58363,1.58367,1061400009.0
2006-11-24 21:11:00,1.58375,1.58383,1.58363,1.5838,687000006.0
2006-11-24 21:12:00,1.5838,1.584,1.58369,1.584,298700003.0
2006-11-24 21:13:00,1.58395,1.58395,1.58367,1.58381,866700008.0
2006-11-24 21:14:00,1.58365,1.58383,1.58357,1.58383,777800008.0
2006-11-24 21:15:00,1.58378,1.5839,1.58361,1.58375,981000007.0
2006-11-24 21:16:00,1.58351,1.58386,1.58351,1.5838,541100003.0
2006-11-24 21:17:00,1.58378,1.58386,1.58361,1.58367,1589100011.0
2006-11-24 21:18:00,1.58385,1.58392,1.58362,1.58372,567100001.0
2006-11-24 21:19:00,1.58367,1.58379,1.5835,1.58365,601900006.0
2006-11-24 21:21:00,1.5836,1.5837,1.5836,1.5837,1747200004.0
2006-11-24 21:22:00,1.58354,1.58383,1.58353,1.58362,1747200004.0
2006-11-24 21:23:00,1.58363,1.58374,1.58338,1.58348,1539300010.0
2006-11-24 21:24:00,1.58356,1.58369,1.58347,1.58352,706000004.0
2006-11-24 21:25:00,1.58355,1.5838,1.58344,1.58365,1525199993.0
2006-11-24 21:26:00,1.58354,1.58368,1.58352,1.58368,714599998.0
2006-11-24 21:27:00,1.58369,1.58383,1.58362,1.58383,559300005.0
2006-11-24 21:28:00,1.58377,1.58377,1.58348,1.58348,837399997.0
2006-11-24 21:29:00,1.58347,1.58362,1.58338,1.5835,393499996.0
2006-11-24 21:30:00,1.58334,1.58347,1.58329,1.58345,394699997.0
2006-11-24 21:31:00,1.58337,1.58354,1.58331,1.58354,672099999.0
2006-11-24 21:32:00,1.58335,1.58352,1.58319,1.58336,2034699996.0
2006-11-24 21:33:00,1.58323,1.58343,1.58323,1.58343,166199999.0
2006-11-24 21:34:00,1.58339,1.58342,1.58322,1.58322,1294400011.0
2006-11-24 21:35:00,1.58332,1.58337,1.58316,1.58321,818300000.0
2006-11-24 21:36:00,1.58338,1.58345,1.58328,1.5834,324999997.0
2006-11-24 21:37:00,1.58336,1.58361,1.58336,1.58356,506399999.0
2006-11-24 21:38:00,1.58354,1.58354,1.58327,1.58348,405499996.0
2006-11-24 21:39:00,1.5834,1.5834,1.5833,1.5833,51900000.0
2006-11-24 21:40:00,1.58343,1.58363,1.58336,1.58348,486899999.0
2006-11-24 21:41:00,1.5835,1.58371,1.58349,1.58363,726900004.0
2006-11-24 21:42:00,1.58355,1.58374,1.58354,1.58354,593900003.0
2006-11-24 21:43:00,1.5836,1.58377,1.58356,1.58373,1180699996.0
2006-11-24 21:44:00,1.58367,1.58382,1.58357,1.58377,1571699998.0
2006-11-24 21:45:00,1.58361,1.58376,1.58353,1.58367,697899998.0
2006-11-24 21:46:00,1.58277,1.58361,1.58277,1.58308,1354899992.0
2006-11-24 21:47:00,1.58358,1.58382,1.58357,1.58378,1248799991.0
2006-11-24 21:48:00,1.58365,1.58382,1.58362,1.5837,403200001.0
2006-11-24 21:49:00,1.58366,1.5838,1.58357,1.58358,1268100009.0
2006-11-24 21:50:00,1.58323,1.58363,1.58322,1.58347,371899999.0
2006-11-24 21:51:00,1.58374,1.58391,1.58367,1.5837,561500004.0
2006-11-24 21:52:00,1.58385,1.58388,1.58361,1.58362,1643999999.0
2006-11-24 21:53:00,1.58378,1.58378,1.58359,1.5836,455700005.0
2006-11-24 21:54:00,1.58355,1.58363,1.58346,1.58355,220899997.0
2006-11-24 21:55:00,1.58345,1.5836,1.58341,1.58358,431800001.0
2006-11-24 21:56:00,1.58365,1.58365,1.58338,1.5834,523000002.0
2006-11-24 21:57:00,1.58352,1.58362,1.58342,1.58356,426600004.0
2006-11-24 21:58:00,1.58355,1.58363,1.58343,1.5835,708700006.0
2006-11-24 21:59:00,1.58347,1.58359,1.58338,1.58359,1031599997.0
2006-11-24 22:00:00,1.58352,1.58383,1.58343,1.5838,767899998.0
2006-11-24 22:01:00,1.58379,1.58387,1.58379,1.58381,180500002.0
2006-11-24 22:02:00,1.58348,1.58387,1.58306,1.58381,1077700000.0
2006-11-24 22:03:00,1.58379,1.58387,1.58365,1.58387,414299999.0
2006-11-24 22:04:00,1.5835,1.58386,1.58331,1.58364,749900001.0
2006-11-24 22:05:00,1.5837,1.58387,1.58358,1.58376,408700005.0
2006-11-24 22:06:00,1.58384,1.58384,1.58362,1.58376,476900004.0
2006-11-24 22:07:00,1.58371,1.58382,1.58361,1.58382,185500000.0
2006-11-24 22:08:00,1.58382,1.58386,1.58365,1.58386,452599995.0
2006-11-24 22:09:00,1.58376,1.58388,1.58365,1.58373,511100001.0
2006-11-24 22:10:00,1.58363,1.58379,1.58361,1.58376,497899997.0
2006-11-24 22:11:00,1.58375,1.58375,1.5836,1.5836,244499999.0
2006-11-24 22:12:00,1.58368,1.58389,1.58357,1.58366,623099997.0
2006-11-24 22:13:00,1.58366,1.58369,1.58347,1.58347,180800000.0
2006-11-24 22:14:00,1.58311,1.58368,1.58311,1.58362,243700001.0
2006-11-24 22:15:00,1.58347,1.58374,1.58345,1.58366,659099998.0
2006-11-24 22:16:00,1.58365,1.58373,1.58352,1.58356,255499996.0
2006-11-24 22:17:00,1.58377,1.58383,1.58362,1.58362,334400004.0
2006-11-24 22:18:00,1.58366,1.58376,1.58354,1.58354,202800001.0
2006-11-24 22:19:00,1.58368,1.58371,1.58348,1.58358,319000003.0
2006-11-24 22:20:00,1.58365,1.58365,1.58342,1.58352,222700000.0
2006-11-24 22:21:00,1.5837,1.58375,1.58357,1.5836,209999998.0
2006-11-24 22:22:00,1.5836,1.58379,1.5836,1.5837,859200009.0
2006-11-24 22:23:00,1.58359,1.5837,1.58323,1.58333,354400005.0
2006-11-24 22:24:00,1.58325,1.58325,1.583,1.583,246300003.0
2006-11-24 22:25:00,1.58309,1.58324,1.58297,1.58318,864500003.0
2006-11-24 22:26:00,1.58301,1.58326,1.58291,1.58291,671800003.0
2006-11-24 22:27:00,1.5829,1.58311,1.58273,1.58295,262700002.0
2006-11-24 22:28:00,1.5828,1.58304,1.58275,1.58293,535899998.0
2006-11-24 22:29:00,1.58295,1.583,1.58277,1.58284,801000004.0
2006-11-24 22:30:00,1.58283,1.58323,1.58283,1.58317,779000006.0
2006-11-24 22:31:00,1.58301,1.58346,1.58295,1.58346,273799999.0
2006-11-24 22:32:00,1.58357,1.58363,1.58344,1.58348,248300003.0
2006-11-24 22:33:00,1.5835,1.58368,1.58347,1.58359,218899996.0
2006-11-24 22:34:00,1.58362,1.58362,1.58339,1.5834,523300003.0
2006-11-24 22:35:00,1.58351,1.58358,1.5834,1.58348,160300001.0
2006-11-24 22:36:00,1.58345,1.58361,1.58336,1.58356,660100006.0
2006-11-24 22:37:00,1.58341,1.58367,1.5834,1.58358,564200002.0
2006-11-24 22:38:00,1.58329,1.58347,1.58321,1.58345,419300000.0
2006-11-24 22:39:00,1.58317,1.58343,1.58307,1.58343,762700002.0
2006-11-24 22:40:00,1.58344,1.58348,1.58315,1.58325,660600003.0
2006-11-24 22:41:00,1.58324,1.58351,1.58321,1.58348,761599998.0
2006-11-24 22:42:00,1.58335,1.58364,1.58335,1.58356,683700001.0
2006-11-24 22:43:00,1.58348,1.58389,1.58344,1.5837,1203100012.0
2006-11-24 22:44:00,1.58365,1.58366,1.58337,1.58349,420099998.0
2006-11-24 22:45:00,1.58367,1.58379,1.58357,1.58357,180499999.0
2006-11-24 22:46:00,1.58377,1.58377,1.58332,1.58332,223499998.0
2006-11-24 22:47:00,1.58331,1.58347,1.58329,1.58335,477600002.0
2006-11-24 22:48:00,1.58327,1.58345,1.58319,1.58328,282699998.0
2006-11-24 22:49:00,1.5835,1.58355,1.58331,1.58331,692399999.0
2006-11-24 22:50:00,1.58337,1.5835,1.58326,1.58326,255000005.0
2006-11-24 22:51:00,1.58326,1.58345,1.58323,1.5833,437699998.0
2006-11-24 22:52:00,1.58326,1.58345,1.5831,1.5834,307600002.0
2006-11-24 22:53:00,1.58336,1.58354,1.58332,1.58346,213000000.0
2006-11-24 22:54:00,1.58337,1.58353,1.58326,1.58342,436299996.0
2006-11-24 22:55:00,1.58353,1.58359,1.58336,1.58336,234900001.0
2006-11-24 22:56:00,1.58363,1.58363,1.58336,1.58358,267200001.0
2006-11-24 22:57:00,1.58352,1.5836,1.58332,1.5834,448100002.0
2006-11-24 22:58:00,1.5836,1.5836,1.58335,1.5835,171000004.0
2006-11-24 22:59:00,1.58308,1.58335,1.58278,1.58303,384000002.0
2006-11-24 23:00:00,1.58297,1.58307,1.58264,1.58307,76700000.0
2006-11-24 23:01:00,1.58325,1.58337,1.58313,1.58332,240699998.0
2006-11-24 23:02:00,1.58325,1.58329,1.58307,1.58313,381600002.0
2006-11-24 23:03:00,1.5832,1.58334,1.58306,1.58334,258899998.0
2006-11-24 23:04:00,1.58325,1.58335,1.58306,1.58335,374800000.0
2006-11-24 23:05:00,1.5833,1.58332,1.58312,1.58312,250799999.0
2006-11-24 23:06:00,1.58323,1.58335,1.58313,1.58319,384099997.0
2006-11-24 23:07:00,1.58311,1.58329,1.5831,1.58324,362300002.0
2006-11-24 23:08:00,1.58321,1.58329,1.58309,1.58321,114999998.0
2006-11-24 23:09:00,1.58278,1.58317,1.58264,1.58293,373500000.0
2006-11-24 23:10:00,1.58271,1.58307,1.58271,1.58289,409999999.0
2006-11-24 23:11:00,1.58276,1.58311,1.58266,1.58281,588699995.0
2006-11-24 23:12:00,1.58253,1.58327,1.58242,1.5832,260100003.0
2006-11-24 23:13:00,1.5831,1.5832,1.5831,1.5832,15400000.0
2006-11-24 23:14:00,1.58314,1.58314,1.58297,1.58313,79000001.0
2006-11-24 23:15:00,1.58312,1.58315,1.58297,1.58304,178899998.0
2006-11-24 23:16:00,1.58289,1.58309,1.58279,1.58282,250700001.0
2006-11-24 23:17:00,1.58301,1.5831,1.58288,1.58304,341600000.0
2006-11-24 23:18:00,1.583,1.58308,1.58287,1.583,143100001.0
2006-11-24 23:19:00,1.583,1.58311,1.58292,1.58295,261300001.0
2006-11-24 23:20:00,1.58299,1.58315,1.58299,1.58315,53500000.0
2006-11-24 23:21:00,1.58263,1.58293,1.58227,1.5824,377700000.0
2006-11-24 23:22:00,1.58253,1.58265,1.58235,1.58244,219899999.0
2006-11-24 23:23:00,1.58254,1.58286,1.58254,1.5826,225800001.0
2006-11-24 23:24:00,1.58266,1.58292,1.58245,1.58276,218799998.0
2006-11-24 23:25:00,1.5825,1.58302,1.5824,1.58255,383500003.0
2006-11-24 23:26:00,1.58302,1.58317,1.58287,1.58317,278400001.0
2006-11-24 23:27:00,1.58312,1.58312,1.58304,1.58304,61100000.0
2006-11-24 23:28:00,1.58303,1.58314,1.58297,1.58309,369999998.0
2006-11-24 23:29:00,1.58309,1.58311,1.58255,1.58271,447400001.0
2006-11-24 23:30:00,1.58259,1.58294,1.5824,1.58262,298099999.0
2006-11-24 23:31:00,1.58305,1.58311,1.58296,1.58302,276900005.0
2006-11-24 23:32:00,1.58278,1.583,1.58265,1.58293,277800001.0
2006-11-24 23:33:00,1.58293,1.58298,1.58282,1.58285,160600000.0
2006-11-24 23:34:00,1.58302,1.58303,1.58285,1.58292,202300000.0
2006-11-24 23:35:00,1.58297,1.58319,1.58297,1.58301,388599997.0
2006-11-24 23:36:00,1.58292,1.58306,1.58285,1.58305,152000000.0
2006-11-24 23:37:00,1.58298,1.58307,1.58287,1.58288,302199998.0
2006-11-24 23:38:00,1.58295,1.58312,1.58289,1.58306,373899996.0
2006-11-24 23:39:00,1.583,1.58307,1.5829,1.58293,200100002.0
2006-11-24 23:40:00,1.58294,1.58303,1.58286,1.583,183199999.0
2006-11-24 23:41:00,1.583,1.58309,1.58292,1.58294,388399999.0
2006-11-24 23:42:00,1.58294,1.58323,1.58294,1.58313,191300000.0
2006-11-24 23:43:00,1.58316,1.58316,1.583,1.583,146100003.0
2006-11-24 23:44:00,1.58296,1.58319,1.58283,1.58308,407699999.0
2006-11-24 23:45:00,1.58305,1.58308,1.58293,1.58302,124200003.0
2006-11-24 23:46:00,1.58294,1.58305,1.58285,1.58289,216499997.0
2006-11-24 23:47:00,1.58298,1.58313,1.58297,1.58313,229800001.0
2006-11-24 23:48:00,1.58334,1.58339,1.58315,1.58325,355399996.0
2006-11-24 23:49:00,1.58352,1.58352,1.58323,1.58331,169199999.0
2006-11-24 23:50:00,1.58325,1.58337,1.58319,1.58329,295000001.0
2006-11-24 23:51:00,1.58325,1.58338,1.58316,1.58327,314200000.0
2006-11-24 23:52:00,1.58337,1.58348,1.5832,1.58338,215099998.0
2006-11-24 23:53:00,1.58324,1.58353,1.58324,1.58341,178200000.0
2006-11-24 23:54:00,1.58339,1.58353,1.58322,1.58322,222899999.0
2006-11-24 23:55:00,1.58365,1.58373,1.58348,1.58354,361900001.0
2006-11-24 23:56:00,1.58333,1.58333,1.58315,1.58317,92600002.0
2006-11-24 23:57:00,1.58331,1.58338,1.58285,1.58288,203400000.0
2006-11-24 23:58:00,1.58327,1.58344,1.58327,1.58344,91900001.0
2006-11-24 23:59:00,1.58336,1.58344,1.58326,1.5834,292600003.0
2006-11-27 00:00:00,1.5836,1.58375,1.58313,1.58346,403200002.0
2006-11-27 00:01:00,1.58365,1.58376,1.58339,1.5837,349800003.0
2006-11-27 00:02:00,1.58338,1.58383,1.58323,1.58354,371799999.0
2006-11-27 00:03:00,1.58357,1.58368,1.58341,1.58352,207000003.0
2006-11-27 00:04:00,1.58326,1.58377,1.58312,1.58363,337400002.0
2006-11-27 00:05:00,1.58345,1.58377,1.58339,1.58362,221499997.0
2006-11-27 00:06:00,1.58336,1.58365,1.58322,1.58335,375900003.0
2006-11-27 00:07:00,1.58354,1.5836,1.58329,1.58344,298299999.0
2006-11-27 00:08:00,1.58338,1.58373,1.58333,1.58334,329299998.0
2006-11-27 00:09:00,1.58358,1.5838,1.58337,1.58348,259600003.0
2006-11-27 00:10:00,1.58337,1.58353,1.58303,1.58323,264400005.0
2006-11-27 00:11:00,1.58371,1.58372,1.58313,1.58331,302499998.0
2006-11-27 00:12:00,1.58322,1.58377,1.58308,1.58377,169499999.0
2006-11-27 00:13:00,1.5833,1.58363,1.58317,1.58321,265100001.0
2006-11-27 00:14:00,1.583,1.5836,1.58294,1.58343,322100000.0
2006-11-27 00:15:00,1.58359,1.58367,1.58353,1.58361,162900000.0
2006-11-27 00:16:00,1.58353,1.58362,1.58344,1.58345,180500001.0
2006-11-27 00:17:00,1.58352,1.58367,1.58329,1.58348,437900003.0
2006-11-27 00:18:00,1.58347,1.58359,1.58335,1.5835,458500000.0
2006-11-27 00:19:00,1.58327,1.58345,1.58321,1.58321,159700004.0
2006-11-27 00:20:00,1.58339,1.58353,1.58322,1.58353,322499997.0
2006-11-27 00:21:00,1.58348,1.5835,1.5833,1.58347,334500003.0
2006-11-27 00:22:00,1.58344,1.5835,1.58332,1.58338,219700000.0
2006-11-27 00:23:00,1.58331,1.58348,1.58329,1.58342,196799996.0
2006-11-27 00:24:00,1.58345,1.58356,1.58328,1.58334,461600001.0
2006-11-27 00:25:00,1.58336,1.58347,1.58322,1.58322,495200009.0
2006-11-27 00:26:00,1.58334,1.58342,1.58319,1.58332,250700003.0
2006-11-27 00:27:00,1.5834,1.5834,1.58327,1.58327,110300000.0
2006-11-27 00:28:00,1.58337,1.58345,1.58325,1.58337,297199999.0
2006-11-27 00:29:00,1.58337,1.58364,1.58337,1.58353,218800002.0
2006-11-27 00:30:00,1.58355,1.58363,1.58339,1.5835,179199999.0
2006-11-27 00:31:00,1.58353,1.58364,1.58348,1.58348,124800000.0
2006-11-27 00:32:00,1.58348,1.58356,1.58339,1.58345,195800004.0
2006-11-27 00:33:00,1.58343,1.58364,1.58343,1.58345,229999999.0
2006-11-27 00:34:00,1.5837,1.58372,1.58351,1.58362,419799997.0
2006-11-27 00:35:00,1.58368,1.58373,1.5835,1.5836,133700000.0
2006-11-27 00:36:00,1.58365,1.58388,1.58351,1.58377,342900001.0
2006-11-27 00:37:00,1.58375,1.58389,1.58365,1.58383,325700000.0
2006-11-27 00:38:00,1.58374,1.58374,1.58354,1.58357,207200000.0
2006-11-27 00:39:00,1.58364,1.58374,1.58346,1.58353,233300000.0
2006-11-27 00:40:00,1.58362,1.58362,1.58339,1.58349,266499998.0
2006-11-27 00:41:00,1.5834,1.58362,1.58332,1.5834,315500002.0
2006-11-27 00:42:00,1.58352,1.58358,1.58342,1.58344,297000000.0
2006-11-27 00:43:00,1.58348,1.5836,1.58338,1.58348,407899999.0
2006-11-27 00:44:00,1.58342,1.5837,1.58342,1.58361,240400004.0
2006-11-27 00:45:00,1.58356,1.58372,1.5834,1.58357,385000001.0
2006-11-27 00:46:00,1.5836,1.58386,1.58355,1.58376,235500000.0
2006-11-27 00:47:00,1.58377,1.5839,1.58369,1.58386,249999998.0
2006-11-27 00:48:00,1.58371,1.58382,1.5836,1.58372,413700006.0
2006-11-27 00:49:00,1.58367,1.58369,1.58347,1.58347,233800003.0
2006-11-27 00:50:00,1.58363,1.58367,1.58346,1.5836,491900004.0
2006-11-27 00:51:00,1.58346,1.58371,1.58338,1.58361,322700001.0
2006-11-27 00:52:00,1.58362,1.58371,1.58339,1.58371,255099998.0
2006-11-27 00:53:00,1.58363,1.58366,1.58347,1.5836,207500002.0
2006-11-27 00:54:00,1.58353,1.58362,1.58335,1.5835,230899999.0
2006-11-27 00:55:00,1.58348,1.58353,1.58327,1.58336,390900001.0
2006-11-27 00:56:00,1.58344,1.58356,1.58338,1.58338,328200000.0
2006-11-27 00:57:00,1.58326,1.58357,1.58326,1.58329,478599997.0
2006-11-27 00:58:00,1.58329,1.58329,1.58284,1.58294,229200001.0
2006-11-27 00:59:00,1.58298,1.58312,1.58287,1.58312,112700002.0
2006-11-27 01:00:00,1.58304,1.58317,1.58281,1.58306,286900000.0
2006-11-27 01:01:00,1.5831,1.58328,1.58294,1.58313,342299999.0
2006-11-27 01:02:00,1.58328,1.58328,1.58306,1.58306,259100000.0
2006-11-27 01:03:00,1.5831,1.58337,1.58302,1.58314,250700003.0
2006-11-27 01:04:00,1.58317,1.58325,1.58295,1.58303,576300007.0
2006-11-27 01:05:00,1.5831,1.58334,1.58299,1.58307,375199999.0
2006-11-27 01:06:00,1.58304,1.5833,1.58287,1.583,329600003.0
2006-11-27 01:07:00,1.58299,1.5833,1.58299,1.5833,128700002.0
2006-11-27 01:08:00,1.5832,1.58332,1.58315,1.58323,220000004.0
2006-11-27 01:09:00,1.58335,1.58343,1.58325,1.58336,403500003.0
2006-11-27 01:10:00,1.58337,1.58343,1.58325,1.58343,245600002.0
2006-11-27 01:11:00,1.58341,1.58341,1.58321,1.58321,182899998.0
2006-11-27 01:12:00,1.58332,1.58345,1.58321,1.58321,374000002.0
2006-11-27 01:13:00,1.58331,1.58347,1.58314,1.58332,255700002.0
2006-11-27 01:14:00,1.5834,1.58352,1.58328,1.58352,490400002.0
2006-11-27 01:15:00,1.58355,1.58355,1.58339,1.5834,264199996.0
2006-11-27 01:16:00,1.58343,1.58355,1.5833,1.5833,213400002.0
2006-11-27 01:17:00,1.58348,1.58348,1.58298,1.58298,468300002.0
2006-11-27 01:18:00,1.58348,1.58355,1.58333,1.58333,407299994.0
2006-11-27 01:19:00,1.58347,1.58347,1.58305,1.58317,269900005.0
2006-11-27 01:20:00,1.58325,1.58325,1.58309,1.58322,471699999.0
2006-11-27 01:21:00,1.58315,1.58325,1.58303,1.58306,337100004.0
2006-11-27 01:22:00,1.58321,1.58327,1.58309,1.58312,236100005.0
2006-11-27 01:23:00,1.58305,1.58321,1.58301,1.58321,120299999.0
2006-11-27 01:24:00,1.58307,1.58322,1.58295,1.58317,290699999.0
2006-11-27 01:25:00,1.58327,1.58334,1.58299,1.5832,470800004.0
2006-11-27 01:26:00,1.58332,1.58342,1.58327,1.58338,134500000.0
2006-11-27 01:27:00,1.58317,1.58338,1.58317,1.58338,414000000.0
2006-11-27 01:28:00,1.58343,1.58368,1.58341,1.58341,162600000.0
2006-11-27 01:29:00,1.5834,1.5835,1.5833,1.58343,113300000.0
2006-11-27 01:30:00,1.58319,1.58345,1.58307,1.58333,284100001.0
2006-11-27 01:31:00,1.58335,1.58357,1.58335,1.58357,165500001.0
2006-11-27 01:32:00,1.58346,1.58367,1.58341,1.58351,377200001.0
2006-11-27 01:33:00,1.58341,1.58354,1.58329,1.58342,264600001.0
2006-11-27 01:34:00,1.5834,1.58355,1.58321,1.58346,398300000.0
2006-11-27 01:35:00,1.58357,1.58357,1.58333,1.58333,106400001.0
2006-11-27 01:36:00,1.58302,1.58348,1.58302,1.58337,362999997.0
2006-11-27 01:37:00,1.58345,1.58349,1.5833,1.58332,356800001.0
2006-11-27 01:38:00,1.58341,1.58353,1.58333,1.58349,531099994.0
2006-11-27 01:39:00,1.58347,1.58387,1.58345,1.58366,295500002.0
2006-11-27 01:40:00,1.58395,1.58395,1.58375,1.58375,203400003.0
2006-11-27 01:41:00,1.58365,1.58388,1.58362,1.58364,358999997.0
2006-11-27 01:42:00,1.5837,1.5839,1.58354,1.58369,373500000.0
2006-11-27 01:43:00,1.58388,1.58395,1.5838,1.5838,149999999.0
2006-11-27 01:44:00,1.58338,1.58391,1.58328,1.58374,308500007.0
2006-11-27 01:45:00,1.58385,1.58395,1.5838,1.5838,100600001.0
2006-11-27 01:46:00,1.5839,1.58392,1.58366,1.58388,359500001.0
2006-11-27 01:47:00,1.58379,1.58392,1.58373,1.58382,215800000.0
2006-11-27 01:48:00,1.58384,1.58395,1.58378,1.5839,371299999.0
2006-11-27 01:49:00,1.58361,1.58378,1.58347,1.58347,332900002.0
2006-11-27 01:50:00,1.58363,1.58382,1.58347,1.58372,427200000.0
2006-11-27 01:51:00,1.5836,1.58373,1.58354,1.58361,391700000.0
2006-11-27 01:52:00,1.5836,1.58373,1.5835,1.58365,216100003.0
2006-11-27 01:53:00,1.58369,1.58378,1.58349,1.58372,208799998.0
2006-11-27 01:54:00,1.58374,1.58374,1.58355,1.58359,167799998.0
2006-11-27 01:55:00,1.58345,1.58365,1.58336,1.5835,459399999.0
2006-11-27 01:56:00,1.58338,1.58358,1.58333,1.58338,328600001.0
2006-11-27 01:57:00,1.58336,1.58349,1.58336,1.58349,110400000.0
2006-11-27 01:58:00,1.58342,1.58349,1.58331,1.58331,269199997.0
2006-11-27 01:59:00,1.58334,1.58342,1.58318,1.58342,364200005.0
2006-11-27 02:00:00,1.58344,1.58344,1.58312,1.58317,187799997.0
2006-11-27 02:01:00,1.5833,1.58342,1.58323,1.58342,213800001.0
2006-11-27 02:02:00,1.58321,1.58339,1.58316,1.58338,269899999.0
2006-11-27 02:03:00,1.58327,1.58348,1.58327,1.58346,331000003.0
2006-11-27 02:04:00,1.58338,1.58345,1.58324,1.58345,589600005.0
2006-11-27 02:05:00,1.58344,1.58352,1.58326,1.58326,193300001.0
2006-11-27 02:06:00,1.58346,1.58356,1.58334,1.58346,427000001.0
2006-11-27 02:07:00,1.58344,1.58355,1.58327,1.58349,552999997.0
2006-11-27 02:08:00,1.58343,1.58352,1.58312,1.58332,323400009.0
2006-11-27 02:09:00,1.58347,1.58352,1.58331,1.58342,287499997.0
2006-11-27 02:10:00,1.58344,1.58346,1.58335,1.58335,102199999.0
2006-11-27 02:11:00,1.58334,1.58334,1.58316,1.58325,155100002.0
2006-11-27 02:12:00,1.58354,1.58371,1.58346,1.58347,261200002.0
2006-11-27 02:13:00,1.58346,1.58358,1.58342,1.58351,134899997.0
2006-11-27 02:14:00,1.58344,1.58355,1.58333,1.58355,367300003.0
2006-11-27 02:15:00,1.58343,1.58359,1.58334,1.58347,217399998.0
2006-11-27 02:16:00,1.58354,1.58355,1.58338,1.58355,280100000.0
2006-11-27 02:17:00,1.58337,1.58356,1.58337,1.58356,118200000.0
2006-11-27 02:18:00,1.58347,1.58358,1.58345,1.58353,119900000.0
2006-11-27 02:19:00,1.58346,1.58346,1.58314,1.58322,339700002.0
2006-11-27 02:20:00,1.58325,1.58341,1.58311,1.58325,312200000.0
2006-11-27 02:21:00,1.58339,1.58359,1.58334,1.5834,312100003.0
2006-11-27 02:22:00,1.58333,1.58353,1.58333,1.58353,358900001.0
2006-11-27 02:23:00,1.58353,1.58358,1.58336,1.58352,397799998.0
2006-11-27 02:24:00,1.58346,1.58359,1.58335,1.58358,400200003.0
2006-11-27 02:25:00,1.58347,1.58362,1.58345,1.58351,227199999.0
2006-11-27 02:26:00,1.58349,1.58374,1.58349,1.58369,244399999.0
2006-11-27 02:27:00,1.58372,1.58379,1.58342,1.58342,214200002.0
2006-11-27 02:28:00,1.58355,1.58372,1.58339,1.58339,306200004.0
2006-11-27 02:29:00,1.5834,1.5837,1.5834,1.5837,254200002.0
2006-11-27 02:30:00,1.58339,1.5837,1.58339,1.58348,248899999.0
2006-11-27 02:31:00,1.58348,1.58348,1.5833,1.58335,188700003.0
2006-11-27 02:32:00,1.58328,1.58336,1.58313,1.58325,337300003.0
2006-11-27 02:33:00,1.58322,1.58337,1.58317,1.58324,424800002.0
2006-11-27 02:34:00,1.58347,1.58364,1.58341,1.58362,222000000.0
2006-11-27 02:35:00,1.58368,1.5837,1.58345,1.58349,531900002.0
2006-11-27 02:36:00,1.58356,1.58368,1.58339,1.58355,236799999.0
2006-11-27 02:37:00,1.58338,1.58364,1.58338,1.58354,242999997.0
2006-11-27 02:38:00,1.58344,1.58371,1.58344,1.58356,122900001.0
2006-11-27 02:39:00,1.58353,1.58371,1.58348,1.58362,336300004.0
2006-11-27 02:40:00,1.58374,1.58386,1.58367,1.5838,218199999.0
2006-11-27 02:41:00,1.58381,1.58393,1.58357,1.58369,421200010.0
2006-11-27 02:42:00,1.58371,1.58396,1.58366,1.58383,260300003.0
2006-11-27 02:43:00,1.58401,1.58408,1.58399,1.58402,60700000.0
2006-11-27 02:44:00,1.58383,1.58396,1.58371,1.5838,360400000.0
2006-11-27 02:45:00,1.58382,1.58385,1.58367,1.58379,616099994.0
2006-11-27 02:46:00,1.58374,1.58391,1.58358,1.58374,290800003.0
2006-11-27 02:47:00,1.58369,1.58373,1.58345,1.58365,213800000.0
2006-11-27 02:48:00,1.58364,1.58379,1.58348,1.58379,303999997.0
2006-11-27 02:49:00,1.58369,1.58376,1.58358,1.5837,285899998.0
2006-11-27 02:50:00,1.58368,1.5837,1.58348,1.58363,168599999.0
2006-11-27 02:51:00,1.5833,1.58347,1.58315,1.58334,349700001.0
2006-11-27 02:52:00,1.58364,1.58364,1.58333,1.5834,154099999.0
2006-11-27 02:53:00,1.58358,1.58373,1.58353,1.58359,280300002.0
2006-11-27 02:54:00,1.58362,1.58375,1.58362,1.58375,49100000.0
2006-11-27 02:55:00,1.5836,1.58379,1.5836,1.58378,332300002.0
2006-11-27 02:56:00,1.58368,1.58384,1.58355,1.58384,237800001.0
2006-11-27 02:57:00,1.58345,1.58356,1.58318,1.58331,350600001.0
2006-11-27 02:58:00,1.58383,1.58383,1.58361,1.58364,271600000.0
2006-11-27 02:59:00,1.58371,1.58391,1.58371,1.58388,354700000.0
2006-11-27 03:00:00,1.5838,1.58405,1.5838,1.584,415999998.0
2006-11-27 03:01:00,1.58397,1.58406,1.58384,1.58391,302300002.0
2006-11-27 03:02:00,1.58394,1.58419,1.58368,1.58385,237699998.0
2006-11-27 03:03:00,1.58395,1.58399,1.5837,1.5837,197600001.0
2006-11-27 03:04:00,1.58388,1.58391,1.58362,1.58377,335000007.0
2006-11-27 03:05:00,1.5837,1.58388,1.58368,1.58371,346299995.0
2006-11-27 03:06:00,1.58393,1.58393,1.58381,1.58383,188499999.0
2006-11-27 03:07:00,1.5838,1.5838,1.58364,1.58368,201099998.0
2006-11-27 03:08:00,1.58374,1.58391,1.58373,1.58382,295699997.0
2006-11-27 03:09:00,1.58382,1.58389,1.58368,1.58368,146199999.0
2006-11-27 03:10:00,1.58375,1.58391,1.5837,1.58378,342200001.0
2006-11-27 03:11:00,1.58381,1.58388,1.58364,1.58371,126799999.0
2006-11-27 03:12:00,1.5839,1.5839,1.58363,1.58385,474800002.0
2006-11-27 03:13:00,1.58377,1.58385,1.58363,1.58367,104700003.0
2006-11-27 03:14:00,1.58375,1.58392,1.58361,1.58383,183599998.0
2006-11-27 03:15:00,1.58379,1.58389,1.58365,1.58374,309700000.0
2006-11-27 03:16:00,1.58395,1.58404,1.5837,1.58385,346900002.0
2006-11-27 03:17:00,1.58385,1.58393,1.58377,1.58387,212800001.0
2006-11-27 03:18:00,1.58384,1.5839,1.58374,1.58379,191700004.0
2006-11-27 03:19:00,1.58393,1.58401,1.58387,1.58398,176900000.0
2006-11-27 03:20:00,1.58386,1.58405,1.58386,1.58405,180500002.0
2006-11-27 03:21:00,1.58396,1.58396,1.58372,1.58384,341699994.0
2006-11-27 03:22:00,1.58388,1.58395,1.5837,1.58383,162799998.0
2006-11-27 03:23:00,1.5839,1.58393,1.58372,1.58372,137999997.0
2006-11-27 03:24:00,1.58398,1.58403,1.58381,1.58395,346900000.0
2006-11-27 03:25:00,1.5839,1.58409,1.58381,1.58394,196400000.0
2006-11-27 03:26:00,1.58407,1.58426,1.58399,1.584,248900003.0
2006-11-27 03:27:00,1.58413,1.5842,1.58398,1.5841,486600000.0
2006-11-27 03:28:00,1.58409,1.58421,1.58397,1.58408,359300001.0
2006-11-27 03:29:00,1.58397,1.58405,1.58377,1.58397,295700003.0
2006-11-27 03:30:00,1.58384,1.58398,1.5838,1.58392,215600001.0
2006-11-27 03:31:00,1.58383,1.58396,1.58383,1.58393,224499998.0
2006-11-27 03:32:00,1.58382,1.58402,1.58364,1.58392,339899999.0
2006-11-27 03:33:00,1.584,1.58417,1.584,1.58416,266100002.0
2006-11-27 03:34:00,1.58403,1.58413,1.58384,1.58402,358499999.0
2006-11-27 03:35:00,1.58398,1.58406,1.58394,1.58406,128500001.0
2006-11-27 03:36:00,1.58407,1.58407,1.58391,1.58391,100600001.0
2006-11-27 03:37:00,1.58382,1.58409,1.58382,1.58398,334299998.0
2006-11-27 03:38:00,1.58409,1.58409,1.58397,1.58397,30400000.0
2006-11-27 03:39:00,1.5841,1.5841,1.58379,1.58396,365700000.0
2006-11-27 03:40:00,1.58417,1.58422,1.58392,1.58392,293900001.0
2006-11-27 03:41:00,1.58407,1.58421,1.58392,1.58406,308199995.0
2006-11-27 03:42:00,1.58413,1.58429,1.5841,1.58412,294300002.0
2006-11-27 03:43:00,1.58411,1.58434,1.58411,1.58425,313599993.0
2006-11-27 03:44:00,1.58418,1.58443,1.58418,1.58433,287200001.0
2006-11-27 03:45:00,1.58445,1.58453,1.58431,1.58438,473000008.0
2006-11-27 03:46:00,1.58435,1.58453,1.58428,1.58453,322700000.0
2006-11-27 03:47:00,1.58433,1.58459,1.58433,1.58459,163000001.0
2006-11-27 03:48:00,1.58429,1.58444,1.58405,1.58419,282900003.0
2006-11-27 03:49:00,1.58419,1.58426,1.58407,1.58413,113600003.0
2006-11-27 03:50:00,1.58407,1.58427,1.58398,1.58413,263800000.0
2006-11-27 03:51:00,1.58402,1.5841,1.58391,1.58403,392100003.0
2006-11-27 03:52:00,1.58396,1.58407,1.58389,1.58389,224800000.0
2006-11-27 03:53:00,1.58394,1.58405,1.58386,1.58396,267500002.0
2006-11-27 03:54:00,1.58392,1.58399,1.58384,1.58384,261999998.0
2006-11-27 03:55:00,1.58366,1.58383,1.58366,1.58383,55299999.0
2006-11-27 03:56:00,1.58369,1.58395,1.58369,1.58395,207100002.0
2006-11-27 03:57:00,1.5837,1.58392,1.5837,1.58388,369000002.0
2006-11-27 03:58:00,1.58383,1.58384,1.58353,1.58353,211500000.0
2006-11-27 03:59:00,1.58365,1.5837,1.5835,1.58358,308000003.0
2006-11-27 04:00:00,1.58365,1.58374,1.58353,1.58373,231899998.0
2006-11-27 04:01:00,1.58357,1.58374,1.5835,1.58363,459899999.0
2006-11-27 04:02:00,1.58357,1.58373,1.58357,1.58357,229400004.0
2006-11-27 04:03:00,1.58367,1.58382,1.58353,1.58353,285099999.0
2006-11-27 04:04:00,1.58379,1.58381,1.58375,1.58375,127000000.0
2006-11-27 04:05:00,1.5838,1.58386,1.58367,1.58381,293500000.0
2006-11-27 04:06:00,1.58368,1.58385,1.58362,1.58385,446999998.0
2006-11-27 04:07:00,1.58377,1.58378,1.5834,1.58368,278900002.0
2006-11-27 04:08:00,1.58369,1.58385,1.58363,1.58379,299500000.0
2006-11-27 04:09:00,1.58357,1.58386,1.5834,1.58373,141300002.0
2006-11-27 04:10:00,1.58375,1.58387,1.58373,1.58375,96800000.0
2006-11-27 04:11:00,1.58368,1.5838,1.58357,1.58357,453299998.0
2006-11-27 04:12:00,1.5837,1.5838,1.5837,1.5838,106199997.0
2006-11-27 04:13:00,1.5836,1.58375,1.5836,1.58375,13600000.0
2006-11-27 04:14:00,1.58365,1.58375,1.58324,1.58354,270499999.0
2006-11-27 04:15:00,1.58378,1.58388,1.58363,1.58377,274700000.0
2006-11-27 04:16:00,1.58365,1.58376,1.58345,1.58366,238399998.0
2006-11-27 04:17:00,1.58367,1.58368,1.58357,1.58358,124600000.0
2006-11-27 04:18:00,1.5835,1.58372,1.58344,1.58367,188599999.0
2006-11-27 04:19:00,1.58345,1.5836,1.58337,1.58348,284200002.0
2006-11-27 04:20:00,1.58351,1.58363,1.58335,1.5835,73500002.0
2006-11-27 04:21:00,1.58356,1.58363,1.58342,1.58352,200700000.0
2006-11-27 04:22:00,1.58337,1.5835,1.58328,1.58336,238300004.0
2006-11-27 04:23:00,1.58331,1.58362,1.58331,1.58352,507400000.0
2006-11-27 04:24:00,1.5835,1.58355,1.58331,1.58337,271700000.0
2006-11-27 04:25:00,1.58353,1.58362,1.58335,1.58357,293300002.0
2006-11-27 04:26:00,1.5831,1.58346,1.58299,1.58332,290000003.0
2006-11-27 04:27:00,1.58345,1.58364,1.58342,1.58358,298200007.0
2006-11-27 04:28:00,1.58357,1.58365,1.58347,1.58357,127799997.0
2006-11-27 04:29:00,1.58348,1.5836,1.58342,1.58355,111799997.0
2006-11-27 04:30:00,1.58353,1.58366,1.58339,1.5836,372199994.0
2006-11-27 04:31:00,1.5836,1.58365,1.58352,1.58358,37600000.0
2006-11-27 04:32:00,1.58351,1.58365,1.58351,1.58365,125100001.0
2006-11-27 04:33:00,1.58355,1.58363,1.58314,1.58346,553500003.0
2006-11-27 04:34:00,1.5835,1.58363,1.58345,1.58353,152600002.0
2006-11-27 04:35:00,1.58349,1.58349,1.58329,1.58341,220700000.0
2006-11-27 04:36:00,1.58341,1.58349,1.58327,1.58348,253199997.0
2006-11-27 04:37:00,1.58349,1.58353,1.5833,1.5833,324900008.0
2006-11-27 04:38:00,1.58329,1.58345,1.58329,1.58345,312399998.0
2006-11-27 04:39:00,1.5834,1.58345,1.58322,1.58331,165300001.0
2006-11-27 04:40:00,1.58341,1.58348,1.58332,1.58346,171500000.0
2006-11-27 04:41:00,1.58338,1.5835,1.58331,1.58345,192700000.0
2006-11-27 04:42:00,1.5835,1.58355,1.5834,1.5834,271000001.0
2006-11-27 04:43:00,1.58341,1.58357,1.58334,1.58342,187100003.0
2006-11-27 04:44:00,1.58355,1.58355,1.5835,1.5835,17700000.0
2006-11-27 04:45:00,1.58343,1.58351,1.58325,1.58325,210300001.0
2006-11-27 04:46:00,1.5834,1.5835,1.5834,1.5835,54299999.0
2006-11-27 04:47:00,1.58334,1.58351,1.58324,1.58351,337199999.0
2006-11-27 04:48:00,1.5835,1.5835,1.58324,1.58328,275300002.0
2006-11-27 04:49:00,1.58344,1.5835,1.58322,1.5834,262799998.0
2006-11-27 04:50:00,1.58335,1.58357,1.58323,1.58341,224399995.0
2006-11-27 04:51:00,1.58362,1.58362,1.58338,1.58345,397499994.0
2006-11-27 04:52:00,1.5836,1.58369,1.58344,1.58352,278800000.0
2006-11-27 04:53:00,1.58351,1.58367,1.58331,1.58357,206500000.0
2006-11-27 04:54:00,1.58347,1.58365,1.58342,1.58357,265600002.0
2006-11-27 04:55:00,1.58346,1.58363,1.58344,1.58362,548900000.0
2006-11-27 04:56:00,1.58354,1.58372,1.5835,1.5835,310600002.0
2006-11-27 04:57:00,1.5836,1.58365,1.58344,1.58358,280300002.0
2006-11-27 04:58:00,1.5836,1.5836,1.58333,1.58341,406000002.0
2006-11-27 04:59:00,1.58341,1.58358,1.5834,1.5834,188700001.0
2006-11-27 05:00:00,1.58341,1.58355,1.58337,1.5835,274200004.0
2006-11-27 05:01:00,1.58341,1.58352,1.58339,1.5834,175899998.0
2006-11-27 05:02:00,1.58335,1.58363,1.58335,1.58356,205500000.0
2006-11-27 05:03:00,1.58354,1.58362,1.5834,1.58358,133200002.0
2006-11-27 05:04:00,1.58354,1.58363,1.58339,1.58352,260200004.0
2006-11-27 05:05:00,1.58354,1.58362,1.58346,1.58357,242800001.0
2006-11-27 05:06:00,1.58348,1.58355,1.58341,1.5835,86300002.0
2006-11-27 05:07:00,1.58355,1.58355,1.58342,1.58344,322599998.0
2006-11-27 05:08:00,1.58349,1.58361,1.58336,1.58353,437000001.0
2006-11-27 05:09:00,1.58347,1.58359,1.58336,1.58346,331500002.0
2006-11-27 05:10:00,1.58344,1.58354,1.58342,1.58354,133599999.0
2006-11-27 05:11:00,1.58352,1.58362,1.58324,1.58337,236599998.0
2006-11-27 05:12:00,1.58337,1.58353,1.58323,1.58344,231900002.0
2006-11-27 05:13:00,1.58351,1.58351,1.58335,1.58337,328399994.0
2006-11-27 05:14:00,1.58339,1.58353,1.58336,1.58337,271700000.0
2006-11-27 05:15:00,1.5835,1.58361,1.58342,1.58354,39200000.0
2006-11-27 05:16:00,1.58358,1.5836,1.58345,1.5835,81299999.0
2006-11-27 05:17:00,1.58355,1.58362,1.5835,1.58362,75000001.0
2006-11-27 05:18:00,1.58348,1.58363,1.58345,1.58357,257100004.0
2006-11-27 05:19:00,1.5835,1.58367,1.58347,1.58363,255500000.0
2006-11-27 05:20:00,1.58368,1.58373,1.58358,1.58364,151600003.0
2006-11-27 05:21:00,1.5837,1.5837,1.58342,1.58342,226500001.0
2006-11-27 05:22:00,1.5837,1.58375,1.58358,1.5836,234599999.0
2006-11-27 05:23:00,1.58355,1.58368,1.58349,1.58361,119799998.0
2006-11-27 05:24:00,1.58343,1.58388,1.58343,1.58388,340800003.0
2006-11-27 05:25:00,1.5838,1.584,1.58372,1.58393,318499995.0
2006-11-27 05:26:00,1.58402,1.58412,1.58389,1.58396,367499999.0
2006-11-27 05:27:00,1.58388,1.58417,1.58388,1.584,249499999.0
2006-11-27 05:28:00,1.58399,1.58409,1.58382,1.58382,243000000.0
2006-11-27 05:29:00,1.5837,1.58408,1.5837,1.58408,196199997.0
2006-11-27 05:30:00,1.58403,1.58403,1.58383,1.58395,309300005.0
2006-11-27 05:31:00,1.58395,1.58395,1.5839,1.5839,32800001.0
2006-11-27 05:32:00,1.5839,1.58395,1.5838,1.5838,298999997.0
2006-11-27 05:33:00,1.58384,1.58401,1.5837,1.58391,147199999.0
2006-11-27 05:34:00,1.58379,1.58395,1.58373,1.58395,282200000.0
2006-11-27 05:35:00,1.58386,1.58398,1.58383,1.58383,270200000.0
2006-11-27 05:36:00,1.5837,1.58398,1.5837,1.58395,339400002.0
2006-11-27 05:37:00,1.58388,1.58395,1.58368,1.58385,216900001.0
2006-11-27 05:38:00,1.58386,1.58395,1.58371,1.58377,196000001.0
2006-11-27 05:39:00,1.5836,1.58383,1.5836,1.58377,257300002.0
2006-11-27 05:40:00,1.58374,1.58382,1.58358,1.58373,138000002.0
2006-11-27 05:41:00,1.5838,1.58385,1.58372,1.58378,33600000.0
2006-11-27 05:42:00,1.5838,1.5838,1.58362,1.58362,18100000.0
2006-11-27 05:43:00,1.58385,1.58396,1.5837,1.58384,309799997.0
2006-11-27 05:44:00,1.58385,1.58385,1.58364,1.58364,135000000.0
2006-11-27 05:45:00,1.5838,1.58385,1.58372,1.58372,181100000.0
2006-11-27 05:46:00,1.58392,1.58392,1.58378,1.58378,45500001.0
2006-11-27 05:47:00,1.58385,1.58393,1.58366,1.5838,337200002.0
2006-11-27 05:48:00,1.58379,1.5838,1.5836,1.58362,448100002.0
2006-11-27 05:49:00,1.58367,1.58387,1.58356,1.58373,342300003.0
2006-11-27 05:50:00,1.58385,1.58385,1.58362,1.58369,332199998.0
2006-11-27 05:51:00,1.5838,1.58387,1.58366,1.58387,222700002.0
2006-11-27 05:52:00,1.58377,1.58382,1.58362,1.5837,409700003.0
2006-11-27 05:53:00,1.58338,1.58381,1.58332,1.58343,436599997.0
2006-11-27 05:54:00,1.58375,1.58383,1.58356,1.58356,388600001.0
2006-11-27 05:55:00,1.58359,1.58382,1.58359,1.58378,131300000.0
2006-11-27 05:56:00,1.5838,1.58383,1.58371,1.58375,99800002.0
2006-11-27 05:57:00,1.5838,1.58385,1.58366,1.58377,278599997.0
2006-11-27 05:58:00,1.58373,1.58383,1.5836,1.58378,373099997.0
2006-11-27 05:59:00,1.58337,1.58378,1.58335,1.58372,347799996.0
2006-11-27 06:00:00,1.58378,1.58384,1.58357,1.58375,265200003.0
2006-11-27 06:01:00,1.58382,1.58382,1.58341,1.58343,439900004.0
2006-11-27 06:02:00,1.58355,1.5836,1.58345,1.58349,200500001.0
2006-11-27 06:03:00,1.58344,1.58356,1.58337,1.58353,363500001.0
2006-11-27 06:04:00,1.58344,1.58356,1.58331,1.58334,246899997.0
2006-11-27 06:05:00,1.58344,1.58365,1.58344,1.58352,339999999.0
2006-11-27 06:06:00,1.58357,1.58358,1.58339,1.58345,259200001.0
2006-11-27 06:07:00,1.5835,1.58358,1.58322,1.58322,326600003.0
2006-11-27 06:08:00,1.58343,1.58367,1.58341,1.58341,371900001.0
2006-11-27 06:09:00,1.58362,1.58362,1.58338,1.5835,354100001.0
2006-11-27 06:10:00,1.58347,1.58347,1.58316,1.58316,236500002.0
2006-11-27 06:11:00,1.58345,1.58345,1.58321,1.58329,286400001.0
2006-11-27 06:12:00,1.58336,1.58344,1.5832,1.58335,283500003.0
2006-11-27 06:13:00,1.58304,1.58335,1.58289,1.58335,239599998.0
2006-11-27 06:14:00,1.58348,1.58348,1.58325,1.58337,191899996.0
2006-11-27 06:15:00,1.58343,1.58351,1.58341,1.58347,137800001.0
2006-11-27 06:16:00,1.5834,1.5834,1.5833,1.5833,63099999.0
2006-11-27 06:17:00,1.58332,1.58355,1.58332,1.58348,353200003.0
2006-11-27 06:18:00,1.58344,1.58353,1.58331,1.5835,279000005.0
2006-11-27 06:19:00,1.58347,1.58348,1.58323,1.58323,259900000.0
2006-11-27 06:20:00,1.5834,1.5834,1.58315,1.58319,348900004.0
2006-11-27 06:21:00,1.58333,1.58339,1.58309,1.58316,297500004.0
2006-11-27 06:22:00,1.58337,1.58345,1.58321,1.58335,240199998.0
2006-11-27 06:23:00,1.5834,1.58341,1.58296,1.58296,312800002.0
2006-11-27 06:24:00,1.58294,1.58328,1.58288,1.58318,185700004.0
2006-11-27 06:25:00,1.58326,1.58326,1.58306,1.5831,361800001.0
2006-11-27 06:26:00,1.58324,1.58333,1.58297,1.58324,190000000.0
2006-11-27 06:27:00,1.58333,1.58333,1.5831,1.58317,261999998.0
2006-11-27 06:28:00,1.5832,1.58324,1.58294,1.58305,301999997.0
2006-11-27 06:29:00,1.58322,1.58323,1.58293,1.58302,240100003.0
2006-11-27 06:30:00,1.58313,1.58314,1.58289,1.58314,216199998.0
2006-11-27 06:31:00,1.58305,1.58316,1.58295,1.58304,82200000.0
2006-11-27 06:32:00,1.5829,1.583,1.58282,1.58292,127900001.0
2006-11-27 06:33:00,1.58276,1.58303,1.58268,1.58303,293199998.0
2006-11-27 06:34:00,1.58317,1.58317,1.58286,1.58297,382500002.0
2006-11-27 06:35:00,1.58296,1.58304,1.58283,1.58283,301400002.0
2006-11-27 06:36:00,1.58286,1.58293,1.58271,1.58275,245199999.0
2006-11-27 06:37:00,1.58303,1.58303,1.58278,1.58278,402099999.0
2006-11-27 06:38:00,1.58288,1.58308,1.58288,1.58308,79899999.0
2006-11-27 06:39:00,1.58305,1.58305,1.58279,1.58296,86200000.0
2006-11-27 06:40:00,1.58296,1.58304,1.58279,1.58279,250900002.0
2006-11-27 06:41:00,1.58294,1.58308,1.58288,1.58305,207500000.0
2006-11-27 06:42:00,1.58291,1.58313,1.58291,1.58313,310000001.0
2006-11-27 06:43:00,1.58314,1.58322,1.58299,1.58306,199199999.0
2006-11-27 06:44:00,1.58276,1.58299,1.58259,1.58297,239000001.0
2006-11-27 06:45:00,1.58287,1.58305,1.58262,1.58292,434299999.0
2006-11-27 06:46:00,1.58286,1.58308,1.58279,1.58302,274600007.0
2006-11-27 06:47:00,1.58318,1.58345,1.58318,1.58338,186300001.0
2006-11-27 06:48:00,1.58311,1.58328,1.58298,1.5831,189200000.0
2006-11-27 06:49:00,1.58306,1.58319,1.58297,1.58304,431299996.0
2006-11-27 06:50:00,1.58301,1.58328,1.58286,1.58316,351200003.0
2006-11-27 06:51:00,1.58337,1.5834,1.5831,1.5831,251400003.0
2006-11-27 06:52:00,1.58327,1.58334,1.58308,1.58318,303300001.0
2006-11-27 06:53:00,1.58316,1.5833,1.58313,1.58322,281000002.0
2006-11-27 06:54:00,1.58314,1.58334,1.58305,1.58318,342300004.0
2006-11-27 06:55:00,1.58316,1.5834,1.58288,1.5832,391699999.0
2006-11-27 06:56:00,1.58308,1.58326,1.58308,1.58314,295699996.0
2006-11-27 06:57:00,1.58322,1.58335,1.58312,1.58314,364000000.0
2006-11-27 06:58:00,1.5832,1.58325,1.5832,1.58325,129399998.0
2006-11-27 06:59:00,1.5831,1.58325,1.5831,1.58322,264800001.0
2006-11-27 07:00:00,1.58306,1.58328,1.58301,1.58325,241900004.0
2006-11-27 07:01:00,1.5832,1.58325,1.5831,1.58319,191399999.0
2006-11-27 07:02:00,1.58325,1.58337,1.58309,1.58311,302599998.0
2006-11-27 07:03:00,1.58337,1.58351,1.58329,1.58338,289200002.0
2006-11-27 07:04:00,1.58339,1.58355,1.58321,1.58347,285600002.0
2006-11-27 07:05:00,1.58344,1.58354,1.58336,1.58347,102500000.0
2006-11-27 07:06:00,1.58343,1.58343,1.58324,1.58343,201400001.0
2006-11-27 07:07:00,1.58326,1.58346,1.58316,1.58334,197799998.0
2006-11-27 07:08:00,1.58328,1.58342,1.58327,1.58342,187900004.0
2006-11-27 07:09:00,1.58341,1.58367,1.58335,1.58347,396900008.0
2006-11-27 07:10:00,1.58345,1.58359,1.58333,1.58358,346500004.0
2006-11-27 07:11:00,1.58357,1.58363,1.58345,1.58349,275100000.0
2006-11-27 07:12:00,1.58354,1.58371,1.58345,1.58345,243699999.0
2006-11-27 07:13:00,1.58335,1.58355,1.58335,1.58348,135099999.0
2006-11-27 07:14:00,1.58349,1.58355,1.58335,1.58352,175900000.0
2006-11-27 07:15:00,1.5835,1.58354,1.58327,1.58346,386700005.0
2006-11-27 07:16:00,1.58332,1.58358,1.58332,1.58358,187599996.0
2006-11-27 07:17:00,1.58354,1.58367,1.58347,1.58355,148600002.0
2006-11-27 07:18:00,1.58357,1.58368,1.58345,1.58352,319900001.0
2006-11-27 07:19:00,1.58353,1.58363,1.58342,1.58343,336800006.0
2006-11-27 07:20:00,1.58345,1.58365,1.58345,1.5836,196199998.0
2006-11-27 07:21:00,1.58352,1.58363,1.58345,1.58351,168199998.0
2006-11-27 07:22:00,1.5834,1.58383,1.58338,1.58383,263600000.0
2006-11-27 07:23:00,1.58382,1.58382,1.58344,1.58355,354400002.0
2006-11-27 07:24:00,1.5836,1.58398,1.58348,1.58384,256700005.0
2006-11-27 07:25:00,1.58389,1.58389,1.58356,1.58366,328500004.0
2006-11-27 07:26:00,1.58386,1.58387,1.58357,1.58368,286000003.0
2006-11-27 07:27:00,1.58382,1.58397,1.58366,1.58384,230500002.0
2006-11-27 07:28:00,1.58402,1.58402,1.58369,1.58378,222699996.0
2006-11-27 07:29:00,1.58367,1.58379,1.58361,1.5837,271599997.0
2006-11-27 07:30:00,1.58365,1.58381,1.58358,1.58374,128600000.0
2006-11-27 07:31:00,1.58372,1.58384,1.58353,1.58374,424699998.0
2006-11-27 07:32:00,1.58371,1.58371,1.58343,1.58343,299400000.0
2006-11-27 07:33:00,1.58362,1.58364,1.58339,1.58356,182499998.0
2006-11-27 07:34:00,1.58356,1.58367,1.58347,1.58352,378800003.0
2006-11-27 07:35:00,1.58356,1.5837,1.58346,1.58363,197599999.0
2006-11-27 07:36:00,1.58357,1.58369,1.58357,1.58369,55900001.0
2006-11-27 07:37:00,1.58363,1.58369,1.5835,1.58367,307799999.0
2006-11-27 07:38:00,1.5835,1.5836,1.5835,1.5836,97500000.0
2006-11-27 07:39:00,1.58363,1.58369,1.58357,1.58366,85599998.0
2006-11-27 07:40:00,1.58367,1.58375,1.58353,1.58367,263000003.0
2006-11-27 07:41:00,1.5837,1.58375,1.58341,1.58367,242099999.0
2006-11-27 07:42:00,1.58372,1.58384,1.58359,1.58375,211000001.0
2006-11-27 07:43:00,1.58367,1.58381,1.58356,1.58373,369900003.0
2006-11-27 07:44:00,1.58373,1.58395,1.5836,1.5837,272600004.0
2006-11-27 07:45:00,1.58372,1.58381,1.58362,1.58372,340899999.0
2006-11-27 07:46:00,1.5839,1.58395,1.58383,1.58383,99200001.0
2006-11-27 07:47:00,1.58404,1.58425,1.58403,1.58413,212100003.0
2006-11-27 07:48:00,1.58425,1.5843,1.58398,1.58399,265599997.0
2006-11-27 07:49:00,1.58409,1.58428,1.58404,1.58423,316300001.0
2006-11-27 07:50:00,1.58416,1.58416,1.58376,1.58401,276500002.0
2006-11-27 07:51:00,1.58407,1.5841,1.5838,1.5838,325100005.0
2006-11-27 07:52:00,1.58398,1.58402,1.58381,1.58381,285199999.0
2006-11-27 07:53:00,1.58386,1.58401,1.58374,1.58401,252900003.0
2006-11-27 07:54:00,1.58371,1.58401,1.58371,1.58386,236899999.0
2006-11-27 07:55:00,1.58356,1.58383,1.58356,1.58383,119200001.0
2006-11-27 07:56:00,1.58393,1.58393,1.58372,1.58388,285499999.0
2006-11-27 07:57:00,1.5839,1.58395,1.5839,1.58395,60700000.0
2006-11-27 07:58:00,1.5838,1.58402,1.5838,1.58391,156799998.0
2006-11-27 07:59:00,1.58392,1.58401,1.58384,1.58392,211500000.0
2006-11-27 08:00:00,1.58372,1.58401,1.58372,1.58389,238099999.0
2006-11-27 08:01:00,1.5838,1.58395,1.58372,1.58395,319600002.0
2006-11-27 08:02:00,1.58397,1.58397,1.58369,1.5838,164900000.0
2006-11-27 08:03:00,1.58365,1.58387,1.58365,1.58387,90299999.0
2006-11-27 08:04:00,1.58387,1.58392,1.58379,1.58392,68300000.0
2006-11-27 08:05:00,1.58393,1.58397,1.58389,1.58391,57699999.0
2006-11-27 08:06:00,1.58382,1.584,1.58366,1.58385,278900001.0
2006-11-27 08:07:00,1.58397,1.58413,1.58389,1.58398,446900000.0
2006-11-27 08:08:00,1.58386,1.58402,1.58382,1.58386,206099999.0
2006-11-27 08:09:00,1.5837,1.58394,1.5837,1.58394,362299999.0
2006-11-27 08:10:00,1.5835,1.58395,1.5835,1.58395,275000004.0
2006-11-27 08:11:00,1.58393,1.58412,1.58379,1.58403,159699999.0
2006-11-27 08:12:00,1.58402,1.58427,1.58398,1.58416,170400002.0
2006-11-27 08:13:00,1.58414,1.58428,1.58403,1.58424,294199998.0
2006-11-27 08:14:00,1.58425,1.58444,1.58411,1.58411,215900004.0
2006-11-27 08:15:00,1.58423,1.58429,1.5841,1.58419,110999999.0
2006-11-27 08:16:00,1.58418,1.58441,1.5841,1.58429,205500002.0
2006-11-27 08:17:00,1.58428,1.58442,1.58416,1.58416,395400000.0
2006-11-27 08:18:00,1.5842,1.5844,1.58417,1.5844,326099998.0
2006-11-27 08:19:00,1.58431,1.58446,1.58416,1.58446,250000001.0
2006-11-27 08:20:00,1.58448,1.58456,1.58433,1.58443,221800002.0
2006-11-27 08:21:00,1.58445,1.58458,1.58431,1.58449,286500003.0
2006-11-27 08:22:00,1.58426,1.58443,1.58417,1.58421,226800001.0
2006-11-27 08:23:00,1.58425,1.58445,1.58421,1.58422,302500000.0
2006-11-27 08:24:00,1.5844,1.58446,1.58417,1.58417,351999997.0
2006-11-27 08:25:00,1.58418,1.58435,1.58418,1.58435,160500001.0
2006-11-27 08:26:00,1.58443,1.58443,1.58421,1.58425,113300001.0
2006-11-27 08:27:00,1.58433,1.5844,1.5841,1.58425,134700000.0
2006-11-27 08:28:00,1.58429,1.58434,1.58418,1.58421,294599998.0
2006-11-27 08:29:00,1.58442,1.58453,1.58432,1.58449,341899998.0
2006-11-27 08:30:00,1.58424,1.58449,1.58416,1.58437,216099999.0
2006-11-27 08:31:00,1.58432,1.58441,1.58416,1.58424,229999998.0
2006-11-27 08:32:00,1.58423,1.5844,1.58422,1.5843,190500001.0
2006-11-27 08:33:00,1.58431,1.5844,1.58417,1.5842,273799999.0
2006-11-27 08:34:00,1.58427,1.58439,1.58426,1.58438,156599999.0
2006-11-27 08:35:00,1.58433,1.58433,1.58413,1.58428,224300003.0
2006-11-27 08:36:00,1.58427,1.58438,1.58423,1.58425,267699998.0
2006-11-27 08:37:00,1.5844,1.5844,1.58416,1.58427,146499998.0
2006-11-27 08:38:00,1.58407,1.58429,1.58407,1.58429,235700003.0
2006-11-27 08:39:00,1.58423,1.5844,1.58409,1.58428,250000000.0
2006-11-27 08:40:00,1.58422,1.58449,1.58422,1.58449,133399999.0
2006-11-27 08:41:00,1.58471,1.58488,1.58454,1.58483,277900000.0
2006-11-27 08:42:00,1.58495,1.58495,1.58476,1.58476,365599997.0
2006-11-27 08:43:00,1.58493,1.58493,1.58467,1.58485,263100003.0
2006-11-27 08:44:00,1.58497,1.58499,1.58488,1.58488,194399999.0
2006-11-27 08:45:00,1.58491,1.58494,1.58458,1.58482,365900002.0
2006-11-27 08:46:00,1.58475,1.58487,1.58461,1.58474,261299996.0
2006-11-27 08:47:00,1.58481,1.58493,1.58471,1.58487,367500001.0
2006-11-27 08:48:00,1.58468,1.58492,1.58451,1.58492,327700003.0
2006-11-27 08:49:00,1.58485,1.58493,1.58472,1.5848,233200001.0
2006-11-27 08:50:00,1.58488,1.58506,1.58478,1.58497,275500000.0
2006-11-27 08:51:00,1.58483,1.58501,1.58483,1.58501,162000005.0
2006-11-27 08:52:00,1.58508,1.58508,1.58493,1.58503,209700003.0
2006-11-27 08:53:00,1.58508,1.58515,1.58491,1.58513,279699999.0
2006-11-27 08:54:00,1.5851,1.58526,1.58498,1.58506,433699998.0
2006-11-27 08:55:00,1.58517,1.58529,1.58506,1.58526,389199999.0
2006-11-27 08:56:00,1.58515,1.5853,1.58513,1.58522,203300000.0
2006-11-27 08:57:00,1.58518,1.58531,1.58509,1.58525,403199998.0
2006-11-27 08:58:00,1.58519,1.58524,1.58504,1.58516,212299994.0
2006-11-27 08:59:00,1.58515,1.58518,1.58495,1.58495,319999999.0
2006-11-27 09:00:00,1.58488,1.58498,1.58476,1.58488,461300006.0
2006-11-27 09:01:00,1.58478,1.58486,1.5847,1.58473,181200001.0
2006-11-27 09:02:00,1.5847,1.58487,1.5847,1.5848,207400000.0
2006-11-27 09:03:00,1.58456,1.58472,1.58445,1.58451,458000005.0
2006-11-27 09:04:00,1.58459,1.58479,1.58457,1.58473,409599993.0
2006-11-27 09:05:00,1.58468,1.58475,1.58453,1.58453,271699996.0
2006-11-27 09:06:00,1.58463,1.58463,1.58436,1.58436,245199999.0
2006-11-27 09:07:00,1.5845,1.58463,1.58437,1.58437,293899997.0
2006-11-27 09:08:00,1.58446,1.58459,1.58446,1.58448,251299999.0
2006-11-27 09:09:00,1.58445,1.58458,1.58443,1.58452,351399997.0
2006-11-27 09:10:00,1.5844,1.5845,1.5844,1.5845,49500001.0
2006-11-27 09:11:00,1.58447,1.58455,1.58437,1.58439,236899996.0
2006-11-27 09:12:00,1.58446,1.58446,1.58432,1.58432,137499999.0
2006-11-27 09:13:00,1.58443,1.58452,1.58436,1.58448,155500001.0
2006-11-27 09:14:00,1.58437,1.58443,1.58416,1.58428,294600003.0
2006-11-27 09:15:00,1.5843,1.5844,1.58417,1.58422,495399997.0
2006-11-27 09:16:00,1.58432,1.58441,1.58422,1.58424,284899999.0
2006-11-27 09:17:00,1.58418,1.58428,1.58411,1.58428,205300002.0
2006-11-27 09:18:00,1.58423,1.58427,1.58421,1.58425,44300000.0
2006-11-27 09:19:00,1.58414,1.58422,1.58397,1.58409,315799999.0
2006-11-27 09:20:00,1.58425,1.58425,1.58396,1.58396,106400000.0
2006-11-27 09:21:00,1.58393,1.58417,1.58381,1.58417,319400000.0
2006-11-27 09:22:00,1.58402,1.58422,1.58397,1.58412,370400003.0
2006-11-27 09:23:00,1.58386,1.58416,1.58385,1.58408,402600000.0
2006-11-27 09:24:00,1.58408,1.58415,1.58388,1.58388,267600002.0
2006-11-27 09:25:00,1.58389,1.58397,1.58374,1.58374,280900003.0
2006-11-27 09:26:00,1.58368,1.58374,1.58349,1.58374,264399999.0
2006-11-27 09:27:00,1.58365,1.58387,1.58351,1.58387,354500003.0
2006-11-27 09:28:00,1.58381,1.58381,1.58342,1.58342,312600004.0
2006-11-27 09:29:00,1.58344,1.58357,1.58326,1.58335,208600001.0
2006-11-27 09:30:00,1.58324,1.58331,1.58315,1.58324,162700000.0
2006-11-27 09:31:00,1.58323,1.58339,1.58323,1.58324,292999998.0
2006-11-27 09:32:00,1.58345,1.58361,1.58331,1.58361,307599999.0
2006-11-27 09:33:00,1.58367,1.58367,1.58336,1.5834,299099999.0
2006-11-27 09:34:00,1.5834,1.58349,1.58329,1.58345,309799999.0
2006-11-27 09:35:00,1.58349,1.5835,1.58338,1.58343,207800000.0
2006-11-27 09:36:00,1.58325,1.58347,1.58325,1.5833,163799997.0
2006-11-27 09:37:00,1.58327,1.58349,1.58326,1.58349,266000004.0
2006-11-27 09:38:00,1.58346,1.58348,1.58318,1.58318,328300002.0
2006-11-27 09:39:00,1.58323,1.58342,1.58323,1.58342,138399999.0
2006-11-27 09:40:00,1.58335,1.58346,1.58335,1.58346,43900000.0
2006-11-27 09:41:00,1.58352,1.58352,1.58327,1.5833,237500002.0
2006-11-27 09:42:00,1.58346,1.58355,1.58334,1.58342,278100001.0
2006-11-27 09:43:00,1.58333,1.58347,1.5832,1.58345,412199999.0
2006-11-27 09:44:00,1.5833,1.58341,1.58321,1.58321,431299999.0
2006-11-27 09:45:00,1.58342,1.58358,1.5833,1.58354,278599998.0
2006-11-27 09:46:00,1.58369,1.58378,1.58369,1.58378,61000002.0
2006-11-27 09:47:00,1.58355,1.58369,1.58353,1.58368,273899997.0
2006-11-27 09:48:00,1.58373,1.58404,1.58368,1.58392,397400001.0
2006-11-27 09:49:00,1.58402,1.58408,1.58389,1.58392,378000005.0
2006-11-27 09:50:00,1.58399,1.58417,1.58384,1.58417,372200002.0
2006-11-27 09:51:00,1.58406,1.58413,1.58395,1.58409,137600000.0
2006-11-27 09:52:00,1.5839,1.58404,1.5839,1.58404,146899997.0
2006-11-27 09:53:00,1.58403,1.5841,1.58386,1.58402,300400003.0
2006-11-27 09:54:00,1.58401,1.58417,1.58389,1.584,361400008.0
2006-11-27 09:55:00,1.58394,1.58414,1.58381,1.58403,281500002.0
2006-11-27 09:56:00,1.58395,1.58409,1.58395,1.58405,157199998.0
2006-11-27 09:57:00,1.58407,1.58413,1.58399,1.58409,286200002.0
2006-11-27 09:58:00,1.58401,1.58413,1.58401,1.58413,108600001.0
2006-11-27 09:59:00,1.58409,1.58453,1.58394,1.58434,178499998.0
2006-11-27 10:00:00,1.58461,1.58461,1.58427,1.58429,314599999.0
2006-11-27 10:01:00,1.58447,1.58453,1.5843,1.58446,285100004.0
2006-11-27 10:02:00,1.5843,1.58456,1.58425,1.58449,339699998.0
2006-11-27 10:03:00,1.58439,1.58453,1.58433,1.58433,383400002.0
2006-11-27 10:04:00,1.58442,1.58453,1.58417,1.58437,215300000.0
2006-11-27 10:05:00,1.5844,1.58465,1.5844,1.58452,409100002.0
2006-11-27 10:06:00,1.58444,1.58457,1.58437,1.58449,93700001.0
2006-11-27 10:07:00,1.58459,1.58466,1.58446,1.58453,350499997.0
2006-11-27 10:08:00,1.58444,1.58473,1.58444,1.58461,488899996.0
2006-11-27 10:09:00,1.5844,1.58459,1.58434,1.5845,350900001.0
2006-11-27 10:10:00,1.58448,1.58448,1.5842,1.5842,149399999.0
2006-11-27 10:11:00,1.58435,1.58445,1.58427,1.58442,357900007.0
2006-11-27 10:12:00,1.58439,1.58447,1.58423,1.58423,208699997.0
2006-11-27 10:13:00,1.58431,1.58439,1.58424,1.58431,78400001.0
2006-11-27 10:14:00,1.58422,1.58432,1.58401,1.58423,314300001.0
2006-11-27 10:15:00,1.58425,1.58425,1.5841,1.5841,315800003.0
2006-11-27 10:16:00,1.58422,1.58435,1.58413,1.58423,346600000.0
2006-11-27 10:17:00,1.58422,1.58434,1.58408,1.58408,287799998.0
2006-11-27 10:18:00,1.58409,1.58429,1.58405,1.58412,357099999.0
2006-11-27 10:19:00,1.58414,1.58425,1.58406,1.58425,258300000.0
2006-11-27 10:20:00,1.5843,1.58445,1.58421,1.58429,92599999.0
2006-11-27 10:21:00,1.58454,1.5846,1.5844,1.58442,245200001.0
2006-11-27 10:22:00,1.58462,1.58471,1.58443,1.5845,353400005.0
2006-11-27 10:23:00,1.5847,1.58477,1.58449,1.5847,176800001.0
2006-11-27 10:24:00,1.58442,1.58468,1.58442,1.5846,314500001.0
2006-11-27 10:25:00,1.5847,1.58488,1.58458,1.58478,535300005.0
2006-11-27 10:26:00,1.58472,1.58488,1.58468,1.58477,230200001.0
2006-11-27 10:27:00,1.58479,1.58498,1.58479,1.58488,207300000.0
2006-11-27 10:28:00,1.58479,1.58487,1.58466,1.58475,296200002.0
2006-11-27 10:29:00,1.58469,1.58491,1.5846,1.58473,353700001.0
2006-11-27 10:30:00,1.58451,1.58469,1.58432,1.58457,212500000.0
2006-11-27 10:31:00,1.58452,1.58464,1.58438,1.58447,353500002.0
2006-11-27 10:32:00,1.58441,1.58458,1.5843,1.58444,276800004.0
2006-11-27 10:33:00,1.58458,1.58458,1.58403,1.5842,283800001.0
2006-11-27 10:34:00,1.58401,1.58417,1.58386,1.58392,298299999.0
2006-11-27 10:35:00,1.58397,1.58418,1.58391,1.58405,238700000.0
2006-11-27 10:36:00,1.58412,1.5844,1.58412,1.58436,295500003.0
2006-11-27 10:37:00,1.58432,1.58441,1.58419,1.58432,248999998.0
2006-11-27 10:38:00,1.5843,1.58442,1.58417,1.58424,349100001.0
2006-11-27 10:39:00,1.58416,1.58431,1.58414,1.5843,157600001.0
2006-11-27 10:40:00,1.58394,1.58414,1.58392,1.58414,196600000.0
2006-11-27 10:41:00,1.58404,1.58413,1.58391,1.58391,366500002.0
2006-11-27 10:42:00,1.58399,1.58418,1.58391,1.58404,296400001.0
2006-11-27 10:43:00,1.58401,1.58422,1.58382,1.58416,504999998.0
2006-11-27 10:44:00,1.58417,1.58424,1.58406,1.58406,269700006.0
2006-11-27 10:45:00,1.58412,1.58426,1.58395,1.58423,332799998.0
2006-11-27 10:46:00,1.58398,1.58415,1.58395,1.58405,309300006.0
2006-11-27 10:47:00,1.58412,1.58412,1.58382,1.58382,187100000.0
2006-11-27 10:48:00,1.58391,1.58408,1.58386,1.58395,297000000.0
2006-11-27 10:49:00,1.58398,1.5841,1.5839,1.58398,278100001.0
2006-11-27 10:50:00,1.58387,1.58407,1.58387,1.58402,265299997.0
2006-11-27 10:51:00,1.58393,1.5841,1.58377,1.58401,434100002.0
2006-11-27 10:52:00,1.58409,1.58437,1.58408,1.58424,287299996.0
2006-11-27 10:53:00,1.58432,1.58447,1.5843,1.58447,231700005.0
2006-11-27 10:54:00,1.58437,1.58463,1.58437,1.58458,247000001.0
2006-11-27 10:55:00,1.58454,1.58482,1.58443,1.5847,318799999.0
2006-11-27 10:56:00,1.58465,1.58472,1.58441,1.58458,259299997.0
2006-11-27 10:57:00,1.58454,1.58473,1.58447,1.58473,377800005.0
2006-11-27 10:58:00,1.58468,1.58477,1.58451,1.58456,158300000.0
2006-11-27 10:59:00,1.5847,1.58481,1.58445,1.58451,362399997.0
2006-11-27 11:00:00,1.58475,1.58502,1.58475,1.5848,131300000.0
2006-11-27 11:01:00,1.58497,1.585,1.58471,1.58474,275499998.0
2006-11-27 11:02:00,1.58448,1.58468,1.58439,1.58458,461300002.0
2006-11-27 11:03:00,1.58461,1.58487,1.58461,1.58479,219500002.0
2006-11-27 11:04:00,1.58472,1.58478,1.58441,1.58478,250299996.0
2006-11-27 11:05:00,1.58483,1.58489,1.58447,1.58447,325100003.0
2006-11-27 11:06:00,1.58431,1.58448,1.58427,1.58429,185300001.0
2006-11-27 11:07:00,1.58436,1.58447,1.58435,1.58447,176800001.0
2006-11-27 11:08:00,1.58446,1.58464,1.58446,1.58461,266399998.0
2006-11-27 11:09:00,1.58461,1.58465,1.58442,1.58455,488600004.0
2006-11-27 11:10:00,1.58443,1.58456,1.58436,1.58447,458600005.0
2006-11-27 11:11:00,1.58447,1.58447,1.58431,1.58431,134200001.0
2006-11-27 11:12:00,1.5843,1.5845,1.58425,1.58434,275799999.0
2006-11-27 11:13:00,1.58406,1.58421,1.58389,1.58407,201300001.0
2006-11-27 11:14:00,1.58403,1.58431,1.58395,1.58422,355099999.0
2006-11-27 11:15:00,1.58416,1.58428,1.58409,1.58423,291600002.0
2006-11-27 11:16:00,1.58417,1.58428,1.58409,1.58426,269000000.0
2006-11-27 11:17:00,1.58401,1.58423,1.58401,1.58413,241300002.0
2006-11-27 11:18:00,1.58408,1.58413,1.58396,1.58406,204999998.0
2006-11-27 11:19:00,1.58402,1.58419,1.584,1.58417,382100007.0
2006-11-27 11:20:00,1.58405,1.58417,1.58399,1.5841,388500006.0
2006-11-27 11:21:00,1.58413,1.58413,1.58393,1.584,296599998.0
2006-11-27 11:22:00,1.58385,1.58407,1.58384,1.58401,259400001.0
2006-11-27 11:23:00,1.58394,1.58415,1.58387,1.58399,336400005.0
2006-11-27 11:24:00,1.58383,1.58407,1.58383,1.58407,324300003.0
2006-11-27 11:25:00,1.58414,1.58427,1.58396,1.58414,341300003.0
2006-11-27 11:26:00,1.58427,1.58429,1.58411,1.58418,431000002.0
2006-11-27 11:27:00,1.58422,1.58429,1.58413,1.58419,143699998.0
2006-11-27 11:28:00,1.58407,1.58428,1.58407,1.58428,201600001.0
2006-11-27 11:29:00,1.58419,1.58437,1.58419,1.58436,280599994.0
2006-11-27 11:30:00,1.58435,1.58443,1.58418,1.58428,331600000.0
2006-11-27 11:31:00,1.58448,1.58451,1.58435,1.58438,304299998.0
2006-11-27 11:32:00,1.58452,1.58473,1.58452,1.58471,409500003.0
2006-11-27 11:33:00,1.58473,1.58473,1.58453,1.58465,411799997.0
2006-11-27 11:34:00,1.58464,1.58489,1.58463,1.58479,269399997.0
2006-11-27 11:35:00,1.58487,1.58506,1.58481,1.58484,251000002.0
2006-11-27 11:36:00,1.58481,1.58488,1.58464,1.58475,208700003.0
2006-11-27 11:37:00,1.58472,1.58484,1.5846,1.58466,248099999.0
2006-11-27 11:38:00,1.58498,1.58516,1.58494,1.58508,241499999.0
2006-11-27 11:39:00,1.58513,1.58521,1.58503,1.58504,431699999.0
2006-11-27 11:40:00,1.58488,1.58511,1.58488,1.58509,155800001.0
2006-11-27 11:41:00,1.58482,1.58495,1.58461,1.58485,431900003.0
2006-11-27 11:42:00,1.58472,1.58484,1.58456,1.58476,225200002.0
2006-11-27 11:43:00,1.58481,1.58497,1.5847,1.58485,459299996.0
2006-11-27 11:44:00,1.58494,1.58508,1.58476,1.58476,307699998.0
2006-11-27 11:45:00,1.58502,1.58508,1.58485,1.58488,318800004.0
2006-11-27 11:46:00,1.585,1.58525,1.585,1.58519,239599996.0
2006-11-27 11:47:00,1.58504,1.58514,1.58489,1.585,192200000.0
2006-11-27 11:48:00,1.58502,1.58502,1.58475,1.5848,135299998.0
2006-11-27 11:49:00,1.58486,1.5851,1.58483,1.58488,290299999.0
2006-11-27 11:50:00,1.58496,1.58519,1.58492,1.58519,322499999.0
2006-11-27 11:51:00,1.58518,1.58518,1.58487,1.58501,352800001.0
2006-11-27 11:52:00,1.58503,1.58518,1.58489,1.58509,322600000.0
2006-11-27 11:53:00,1.58513,1.58515,1.58498,1.58506,255400001.0
2006-11-27 11:54:00,1.58505,1.58515,1.58484,1.58496,375400000.0
2006-11-27 11:55:00,1.58477,1.5851,1.58477,1.58508,318500000.0
2006-11-27 11:56:00,1.58507,1.58515,1.58491,1.58507,368200008.0
2006-11-27 11:57:00,1.58506,1.58507,1.58484,1.58484,237500002.0
2006-11-27 11:58:00,1.5849,1.58502,1.58477,1.5849,355400005.0
2006-11-27 11:59:00,1.58482,1.58498,1.5848,1.58493,231500001.0
2006-11-27 12:00:00,1.58482,1.5849,1.58452,1.58465,349199998.0
2006-11-27 12:01:00,1.58464,1.58479,1.58449,1.58457,316999999.0
2006-11-27 12:02:00,1.58459,1.58481,1.58452,1.58464,488900006.0
2006-11-27 12:03:00,1.58458,1.58472,1.58437,1.58463,357900001.0
2006-11-27 12:04:00,1.58465,1.58472,1.58445,1.58456,314899999.0
2006-11-27 12:05:00,1.58465,1.58472,1.58454,1.58466,165999999.0
2006-11-27 12:06:00,1.5847,1.5847,1.58432,1.58446,311499997.0
2006-11-27 12:07:00,1.58463,1.58472,1.58444,1.58444,300199998.0
2006-11-27 12:08:00,1.58465,1.58465,1.58447,1.58447,414500006.0
2006-11-27 12:09:00,1.58458,1.58458,1.58441,1.58453,208500000.0
2006-11-27 12:10:00,1.5846,1.5847,1.58438,1.58452,335500004.0
2006-11-27 12:11:00,1.58456,1.58467,1.58442,1.58453,307199997.0
2006-11-27 12:12:00,1.58453,1.58478,1.58453,1.58468,294600000.0
2006-11-27 12:13:00,1.58474,1.58476,1.58459,1.58476,181599998.0
2006-11-27 12:14:00,1.58475,1.58478,1.58462,1.58462,88600000.0
2006-11-27 12:15:00,1.58459,1.58471,1.58444,1.58471,237500000.0
2006-11-27 12:16:00,1.5845,1.5847,1.5845,1.58467,216300002.0
2006-11-27 12:17:00,1.58465,1.58473,1.58457,1.58473,223800000.0
2006-11-27 12:18:00,1.58459,1.58473,1.58454,1.58467,330200003.0
2006-11-27 12:19:00,1.58467,1.58481,1.58467,1.58481,146799999.0
2006-11-27 12:20:00,1.58464,1.5849,1.58464,1.5847,303000002.0
2006-11-27 12:21:00,1.58476,1.58484,1.58464,1.58473,263700000.0
2006-11-27 12:22:00,1.58472,1.58491,1.58467,1.58486,346699998.0
2006-11-27 12:23:00,1.58479,1.58492,1.58461,1.58475,286899998.0
2006-11-27 12:24:00,1.58486,1.58492,1.58474,1.58485,168100001.0
2006-11-27 12:25:00,1.58483,1.58493,1.58464,1.58484,533000002.0
2006-11-27 12:26:00,1.5848,1.58493,1.5847,1.58482,241899995.0
2006-11-27 12:27:00,1.58482,1.58498,1.58476,1.58498,278299998.0
2006-11-27 12:28:00,1.5849,1.5851,1.58471,1.58499,296500004.0
2006-11-27 12:29:00,1.58497,1.58509,1.58487,1.58502,237499999.0
2006-11-27 12:30:00,1.58507,1.58512,1.58491,1.58496,271699999.0
2006-11-27 12:31:00,1.58513,1.58513,1.58491,1.58505,318600001.0
2006-11-27 12:32:00,1.58506,1.58513,1.58485,1.58498,512699995.0
2006-11-27 12:33:00,1.58504,1.58512,1.58487,1.58504,209800002.0
2006-11-27 12:34:00,1.5851,1.5851,1.585,1.585,68699999.0
2006-11-27 12:35:00,1.58498,1.5852,1.58496,1.58504,191000001.0
2006-11-27 12:36:00,1.5851,1.58518,1.58493,1.58497,363700000.0
2006-11-27 12:37:00,1.58505,1.5852,1.58504,1.58512,270999999.0
2006-11-27 12:38:00,1.58501,1.58521,1.58496,1.58507,299700000.0
2006-11-27 12:39:00,1.58508,1.58508,1.5849,1.58506,226300002.0
2006-11-27 12:40:00,1.58504,1.5852,1.58492,1.58516,296999997.0
2006-11-27 12:41:00,1.58504,1.58516,1.58486,1.58501,229900003.0
2006-11-27 12:42:00,1.58506,1.58512,1.58496,1.58497,394900003.0
2006-11-27 12:43:00,1.5851,1.5851,1.58487,1.58498,328899997.0
2006-11-27 12:44:00,1.58513,1.58523,1.58487,1.58523,323899997.0
2006-11-27 12:45:00,1.58512,1.5852,1.58501,1.58511,329600001.0
2006-11-27 12:46:00,1.58509,1.58509,1.58483,1.58488,359800005.0
2006-11-27 12:47:00,1.58477,1.58477,1.58447,1.58459,168800002.0
2006-11-27 12:48:00,1.58454,1.58487,1.58454,1.58485,259499998.0
2006-11-27 12:49:00,1.5846,1.58473,1.58457,1.5847,106500000.0
2006-11-27 12:50:00,1.58453,1.58471,1.58448,1.5847,409199995.0
2006-11-27 12:51:00,1.58468,1.58468,1.58446,1.58453,282999998.0
2006-11-27 12:52:00,1.58445,1.58471,1.58423,1.58446,344300003.0
2006-11-27 12:53:00,1.58449,1.58449,1.58421,1.5844,269000000.0
2006-11-27 12:54:00,1.58442,1.58451,1.58434,1.58436,391799999.0
2006-11-27 12:55:00,1.58436,1.58436,1.58418,1.58418,117400000.0
2006-11-27 12:56:00,1.584,1.58423,1.584,1.58416,361200004.0
2006-11-27 12:57:00,1.58416,1.58425,1.58405,1.58418,295000002.0
2006-11-27 12:58:00,1.5842,1.5843,1.58406,1.58412,317199999.0
2006-11-27 12:59:00,1.58416,1.58427,1.58403,1.5841,141800001.0
2006-11-27 13:00:00,1.5842,1.58448,1.58415,1.58438,295600001.0
2006-11-27 13:01:00,1.58443,1.5845,1.5843,1.58439,170899999.0
2006-11-27 13:02:00,1.58457,1.58473,1.58445,1.58448,489500003.0
2006-11-27 13:03:00,1.58467,1.58487,1.58466,1.5848,238800000.0
2006-11-27 13:04:00,1.58461,1.58466,1.58438,1.58466,385699999.0
2006-11-27 13:05:00,1.5845,1.58467,1.58447,1.58467,214199996.0
2006-11-27 13:06:00,1.5846,1.58471,1.58447,1.58455,406800004.0
2006-11-27 13:07:00,1.58467,1.5847,1.58443,1.58443,231699998.0
2006-11-27 13:08:00,1.58455,1.58463,1.58445,1.58463,252800000.0
2006-11-27 13:09:00,1.58463,1.58469,1.58457,1.58466,78399999.0
2006-11-27 13:10:00,1.58465,1.58484,1.58452,1.58469,263199998.0
2006-11-27 13:11:00,1.58478,1.58486,1.58467,1.58473,339499998.0
2006-11-27 13:12:00,1.58462,1.58475,1.58455,1.58463,209900003.0
2006-11-27 13:13:00,1.58454,1.58469,1.58445,1.58469,269099999.0
2006-11-27 13:14:00,1.58469,1.58469,1.58452,1.58455,165500000.0
2006-11-27 13:15:00,1.58464,1.58478,1.58456,1.5846,235800001.0
2006-11-27 13:16:00,1.58457,1.58473,1.58448,1.58456,297999998.0
2006-11-27 13:17:00,1.58445,1.58461,1.58435,1.58442,205200002.0
2006-11-27 13:18:00,1.58422,1.58445,1.5842,1.58435,358600004.0
2006-11-27 13:19:00,1.58445,1.58447,1.58425,1.58429,267700004.0
2006-11-27 13:20:00,1.5845,1.5845,1.58434,1.58436,277300003.0
2006-11-27 13:21:00,1.58446,1.58453,1.58434,1.58442,176300000.0
2006-11-27 13:22:00,1.58445,1.58449,1.5843,1.58434,269300003.0
2006-11-27 13:23:00,1.58435,1.58442,1.58415,1.5843,194299999.0
2006-11-27 13:24:00,1.58416,1.5845,1.58416,1.5845,270999999.0
2006-11-27 13:25:00,1.58451,1.58452,1.58419,1.58429,335700000.0
2006-11-27 13:26:00,1.58445,1.58461,1.58433,1.58433,347100000.0
2006-11-27 13:27:00,1.58443,1.58472,1.58443,1.58468,217200002.0
2006-11-27 13:28:00,1.58459,1.58465,1.58442,1.58458,218600000.0
2006-11-27 13:29:00,1.58455,1.58464,1.58441,1.58447,220300000.0
2006-11-27 13:30:00,1.5846,1.58465,1.58449,1.58459,360600003.0
2006-11-27 13:31:00,1.58452,1.58461,1.58441,1.58451,368400000.0
2006-11-27 13:32:00,1.5845,1.58458,1.5844,1.5844,321800006.0
2006-11-27 13:33:00,1.58449,1.58459,1.58438,1.58439,151500000.0
2006-11-27 13:34:00,1.58446,1.58463,1.5844,1.58461,382499997.0
2006-11-27 13:35:00,1.5845,1.58468,1.58446,1.58456,283700002.0
2006-11-27 13:36:00,1.58448,1.5847,1.58443,1.58455,215300003.0
2006-11-27 13:37:00,1.58466,1.58477,1.58459,1.58467,260300000.0
2006-11-27 13:38:00,1.5847,1.58482,1.58466,1.58477,199800002.0
2006-11-27 13:39:00,1.58473,1.58477,1.58457,1.58477,284800000.0
2006-11-27 13:40:00,1.58475,1.58488,1.58462,1.58462,432899999.0
2006-11-27 13:41:00,1.58461,1.58474,1.58449,1.58466,19300000.0
2006-11-27 13:42:00,1.58475,1.58485,1.58465,1.58477,189299999.0
2006-11-27 13:43:00,1.58485,1.58485,1.58464,1.58464,203299999.0
2006-11-27 13:44:00,1.58475,1.58475,1.58448,1.58458,249200001.0
2006-11-27 13:45:00,1.58473,1.5848,1.58458,1.58471,272500000.0
2006-11-27 13:46:00,1.5847,1.58483,1.58461,1.58483,319499995.0
2006-11-27 13:47:00,1.58464,1.58484,1.58455,1.58473,235599999.0
2006-11-27 13:48:00,1.58471,1.5848,1.5845,1.58471,538499999.0
2006-11-27 13:49:00,1.58467,1.58481,1.58465,1.58472,298000001.0
2006-11-27 13:50:00,1.5847,1.58475,1.58457,1.5846,282799997.0
2006-11-27 13:51:00,1.58467,1.58478,1.58452,1.5846,306000007.0
2006-11-27 13:52:00,1.58459,1.58474,1.58456,1.58474,195800002.0
2006-11-27 13:53:00,1.58475,1.58475,1.58454,1.58454,278900004.0
2006-11-27 13:54:00,1.58465,1.58473,1.58448,1.58473,273899998.0
2006-11-27 13:55:00,1.58477,1.58483,1.58466,1.5847,394299997.0
2006-11-27 13:56:00,1.58488,1.58491,1.58467,1.58483,454800000.0
2006-11-27 13:57:00,1.58483,1.58493,1.58474,1.58474,360300002.0
2006-11-27 13:58:00,1.58475,1.58475,1.58461,1.58463,87099998.0
2006-11-27 13:59:00,1.58454,1.5849,1.58454,1.5849,233299998.0
2006-11-27 14:00:00,1.58474,1.58482,1.58458,1.58482,152700000.0
2006-11-27 14:01:00,1.58484,1.58496,1.58465,1.58477,327599994.0
2006-11-27 14:02:00,1.58485,1.58487,1.58472,1.58479,633799997.0
2006-11-27 14:03:00,1.58467,1.58496,1.58447,1.58474,226800001.0
2006-11-27 14:04:00,1.58485,1.5849,1.58466,1.58472,316500002.0
2006-11-27 14:05:00,1.5848,1.58485,1.5848,1.58485,116500001.0
2006-11-27 14:06:00,1.58485,1.585,1.58476,1.58499,236600004.0
2006-11-27 14:07:00,1.58493,1.58505,1.58484,1.58499,302900003.0
2006-11-27 14:08:00,1.58489,1.58506,1.58485,1.58498,359200006.0
2006-11-27 14:09:00,1.58498,1.58503,1.58484,1.5849,408200014.0
2006-11-27 14:10:00,1.58487,1.58498,1.58481,1.58493,210499999.0
2006-11-27 14:11:00,1.58487,1.58503,1.58485,1.58498,311000001.0
2006-11-27 14:12:00,1.58482,1.58503,1.5848,1.58493,276900000.0
2006-11-27 14:13:00,1.58503,1.58503,1.58476,1.58498,246800000.0
2006-11-27 14:14:00,1.58491,1.58498,1.58478,1.58496,242799999.0
2006-11-27 14:15:00,1.58497,1.58497,1.58484,1.58484,72799998.0
2006-11-27 14:16:00,1.58497,1.585,1.58475,1.58475,395300004.0
2006-11-27 14:17:00,1.58478,1.5848,1.58461,1.58463,288000003.0
2006-11-27 14:18:00,1.58472,1.58485,1.58466,1.5848,422500003.0
2006-11-27 14:19:00,1.58475,1.58483,1.58463,1.58478,232500000.0
2006-11-27 14:20:00,1.5848,1.58485,1.5845,1.58476,444300000.0
2006-11-27 14:21:00,1.58488,1.585,1.58472,1.58489,297400001.0
2006-11-27 14:22:00,1.58491,1.58509,1.58476,1.58476,508100009.0
2006-11-27 14:23:00,1.58484,1.58498,1.58472,1.58476,291200003.0
2006-11-27 14:24:00,1.58487,1.58507,1.58481,1.58489,287700001.0
2006-11-27 14:25:00,1.58492,1.585,1.58473,1.58479,306000002.0
2006-11-27 14:26:00,1.58478,1.585,1.58477,1.58491,274699998.0
2006-11-27 14:27:00,1.58492,1.58502,1.58469,1.5849,277300006.0
2006-11-27 14:28:00,1.58492,1.58498,1.58477,1.58484,348999997.0
2006-11-27 14:29:00,1.58487,1.58502,1.58478,1.58502,337300002.0
2006-11-27 14:30:00,1.58494,1.58503,1.58479,1.58494,332000000.0
2006-11-27 14:31:00,1.58487,1.58501,1.5847,1.58486,229400002.0
2006-11-27 14:32:00,1.585,1.58507,1.58483,1.58491,345400002.0
2006-11-27 14:33:00,1.58487,1.58505,1.58487,1.58497,356600002.0
2006-11-27 14:34:00,1.58494,1.58498,1.58476,1.58489,366299998.0
2006-11-27 14:35:00,1.58483,1.58508,1.58471,1.58491,459900009.0
2006-11-27 14:36:00,1.5849,1.58502,1.58482,1.58493,255499998.0
2006-11-27 14:37:00,1.58497,1.58505,1.58487,1.5849,234799999.0
2006-11-27 14:38:00,1.58496,1.58496,1.58481,1.58486,169299996.0
2006-11-27 14:39:00,1.58481,1.5849,1.58469,1.5848,337800003.0
2006-11-27 14:40:00,1.58491,1.58491,1.58473,1.58473,50300001.0
2006-11-27 14:41:00,1.58488,1.58495,1.58478,1.58488,74899999.0
2006-11-27 14:42:00,1.58494,1.58507,1.58482,1.58501,492400003.0
2006-11-27 14:43:00,1.58487,1.58505,1.58477,1.58505,427599997.0
2006-11-27 14:44:00,1.5849,1.58502,1.58482,1.58495,327199998.0
2006-11-27 14:45:00,1.58499,1.58539,1.58499,1.58539,304700006.0
2006-11-27 14:46:00,1.58538,1.58551,1.58527,1.58546,248400001.0
2006-11-27 14:47:00,1.58532,1.58552,1.58531,1.58552,298999996.0
2006-11-27 14:48:00,1.58529,1.58549,1.58529,1.58549,75900001.0
2006-11-27 14:49:00,1.58533,1.58549,1.58525,1.58529,180200000.0
2006-11-27 14:50:00,1.58537,1.58545,1.58523,1.58536,389800005.0
2006-11-27 14:51:00,1.58521,1.58535,1.58506,1.5853,339299997.0
2006-11-27 14:52:00,1.58534,1.58539,1.58523,1.58529,185599997.0
2006-11-27 14:53:00,1.58547,1.58561,1.5853,1.58532,426300008.0
2006-11-27 14:54:00,1.58527,1.58544,1.58527,1.58539,148799997.0
2006-11-27 14:55:00,1.58534,1.58548,1.58524,1.58535,355200001.0
2006-11-27 14:56:00,1.58539,1.58545,1.58532,1.58534,283600003.0
2006-11-27 14:57:00,1.58532,1.58545,1.5853,1.5854,454500001.0
2006-11-27 14:58:00,1.58534,1.58538,1.58522,1.58522,249700000.0
2006-11-27 14:59:00,1.58538,1.58542,1.58516,1.58535,278899997.0
2006-11-27 15:00:00,1.58544,1.58544,1.58529,1.58537,302200004.0
2006-11-27 15:01:00,1.58534,1.58534,1.58507,1.58508,485300000.0
2006-11-27 15:02:00,1.5853,1.58541,1.5852,1.58526,233300004.0
2006-11-27 15:03:00,1.58521,1.58534,1.5852,1.5853,419699999.0
2006-11-27 15:04:00,1.58528,1.58528,1.58506,1.58512,287099996.0
2006-11-27 15:05:00,1.58522,1.58528,1.5849,1.58508,235700000.0
2006-11-27 15:06:00,1.585,1.58524,1.585,1.58519,380700002.0
2006-11-27 15:07:00,1.58516,1.58527,1.58501,1.58514,383199997.0
2006-11-27 15:08:00,1.58525,1.5853,1.58507,1.58527,258200002.0
2006-11-27 15:09:00,1.58513,1.58532,1.5851,1.58514,456299992.0
2006-11-27 15:10:00,1.58523,1.58532,1.58499,1.58518,280900001.0
2006-11-27 15:11:00,1.5853,1.58542,1.58522,1.58535,296300004.0
2006-11-27 15:12:00,1.58537,1.58541,1.58511,1.58511,412100001.0
2006-11-27 15:13:00,1.58533,1.58539,1.58527,1.58536,140100001.0
2006-11-27 15:14:00,1.58538,1.58541,1.58524,1.58531,223900000.0
2006-11-27 15:15:00,1.58526,1.58543,1.5852,1.58535,498100003.0
2006-11-27 15:16:00,1.58539,1.58539,1.58521,1.58524,258299998.0
2006-11-27 15:17:00,1.58525,1.58533,1.58515,1.58533,201299999.0
2006-11-27 15:18:00,1.58522,1.58529,1.58496,1.58518,194199999.0
2006-11-27 15:19:00,1.58512,1.58512,1.58485,1.58491,261499998.0
2006-11-27 15:20:00,1.58488,1.58501,1.58483,1.585,198100001.0
2006-11-27 15:21:00,1.58478,1.58502,1.58478,1.58493,228899998.0
2006-11-27 15:22:00,1.58466,1.58481,1.58459,1.58469,127700002.0
2006-11-27 15:23:00,1.58463,1.58477,1.58451,1.58475,180500002.0
2006-11-27 15:24:00,1.58474,1.58482,1.58461,1.58468,254600003.0
2006-11-27 15:25:00,1.58473,1.58482,1.58458,1.58475,250699996.0
2006-11-27 15:26:00,1.5847,1.5848,1.5847,1.5848,66300000.0
2006-11-27 15:27:00,1.58473,1.58481,1.58451,1.58468,294800003.0
2006-11-27 15:28:00,1.58471,1.58485,1.58461,1.58469,205300000.0
2006-11-27 15:29:00,1.58482,1.58482,1.58452,1.58456,370700004.0
2006-11-27 15:30:00,1.58473,1.58487,1.5846,1.58474,253900001.0
2006-11-27 15:31:00,1.58472,1.58478,1.58459,1.58471,62000002.0
2006-11-27 15:32:00,1.5845,1.58465,1.5845,1.58465,57500000.0
2006-11-27 15:33:00,1.58467,1.58475,1.58452,1.58475,349800003.0
2006-11-27 15:34:00,1.58474,1.58486,1.58457,1.58473,233999997.0
2006-11-27 15:35:00,1.58475,1.58483,1.58462,1.58479,315000000.0
2006-11-27 15:36:00,1.58473,1.5848,1.58459,1.58463,196800004.0
2006-11-27 15:37:00,1.58474,1.58482,1.58454,1.58454,215000002.0
2006-11-27 15:38:00,1.58466,1.58481,1.58461,1.58474,199800002.0
2006-11-27 15:39:00,1.58481,1.58481,1.58446,1.58475,218600000.0
2006-11-27 15:40:00,1.58466,1.58485,1.58466,1.58485,142999998.0
2006-11-27 15:41:00,1.58459,1.5848,1.58459,1.5848,155100001.0
2006-11-27 15:42:00,1.58476,1.58488,1.58463,1.58463,102300000.0
2006-11-27 15:43:00,1.58464,1.5848,1.58464,1.5847,139700001.0
2006-11-27 15:44:00,1.58474,1.58483,1.58464,1.58483,254799997.0
2006-11-27 15:45:00,1.58471,1.58487,1.5846,1.58475,337700003.0
2006-11-27 15:46:00,1.58455,1.58485,1.58455,1.58474,425399993.0
2006-11-27 15:47:00,1.58481,1.58498,1.5848,1.58491,210599997.0
2006-11-27 15:48:00,1.58477,1.58492,1.5847,1.5848,532100005.0
2006-11-27 15:49:00,1.5847,1.58495,1.5847,1.58495,237699999.0
2006-11-27 15:50:00,1.58476,1.58498,1.58471,1.58498,235100001.0
2006-11-27 15:51:00,1.5849,1.58495,1.5847,1.5847,200899996.0
2006-11-27 15:52:00,1.5849,1.58495,1.58481,1.5849,345600003.0
2006-11-27 15:53:00,1.58495,1.58499,1.58479,1.5848,319700000.0
2006-11-27 15:54:00,1.58501,1.58513,1.58482,1.58503,180600000.0
2006-11-27 15:55:00,1.5851,1.5851,1.58483,1.58497,254800001.0
2006-11-27 15:56:00,1.58488,1.58504,1.5848,1.58504,401599999.0
2006-11-27 15:57:00,1.58494,1.58513,1.58494,1.58503,222099999.0
2006-11-27 15:58:00,1.58497,1.58502,1.58481,1.58483,369300003.0
2006-11-27 15:59:00,1.58498,1.58498,1.58484,1.58487,186200001.0
2006-11-27 16:00:00,1.58502,1.58517,1.5849,1.58505,162199999.0
2006-11-27 16:01:00,1.58504,1.58518,1.58486,1.58504,462700011.0
2006-11-27 16:02:00,1.58506,1.58514,1.58492,1.5851,336700002.0
2006-11-27 16:03:00,1.585,1.5852,1.58492,1.5852,357600005.0
2006-11-27 16:04:00,1.58501,1.58518,1.58501,1.58511,257500001.0
2006-11-27 16:05:00,1.58527,1.58527,1.58499,1.58507,197799999.0
2006-11-27 16:06:00,1.58515,1.58526,1.585,1.58514,209200000.0
2006-11-27 16:07:00,1.58512,1.5852,1.58497,1.58504,215099998.0
2006-11-27 16:08:00,1.58511,1.58519,1.58494,1.5851,392600004.0
2006-11-27 16:09:00,1.58519,1.58519,1.58507,1.58507,97400002.0
2006-11-27 16:10:00,1.58531,1.58551,1.58517,1.58542,287699999.0
2006-11-27 16:11:00,1.58551,1.58559,1.58527,1.5854,206499999.0
2006-11-27 16:12:00,1.58536,1.58548,1.58532,1.58535,246300001.0
2006-11-27 16:13:00,1.58533,1.58556,1.58516,1.58541,343300004.0
2006-11-27 16:14:00,1.58555,1.58583,1.58535,1.58572,284200003.0
2006-11-27 16:15:00,1.58563,1.5858,1.5854,1.58563,318200003.0
2006-11-27 16:16:00,1.58565,1.58582,1.58558,1.58569,444900000.0
2006-11-27 16:17:00,1.58564,1.58582,1.58561,1.58582,228700003.0
2006-11-27 16:18:00,1.58583,1.58583,1.58557,1.58564,159800001.0
2006-11-27 16:19:00,1.58548,1.58563,1.58544,1.5856,248499999.0
2006-11-27 16:20:00,1.58548,1.58563,1.5854,1.58559,243200000.0
2006-11-27 16:21:00,1.58555,1.58563,1.58546,1.58555,87100002.0
2006-11-27 16:22:00,1.58542,1.58558,1.58542,1.58553,286700000.0
2006-11-27 16:23:00,1.58544,1.58552,1.5853,1.5854,111800002.0
2006-11-27 16:24:00,1.58536,1.58557,1.58524,1.58525,360699997.0
2006-11-27 16:25:00,1.58536,1.5855,1.58535,1.58543,315500001.0
2006-11-27 16:26:00,1.58532,1.58556,1.58521,1.58536,308300000.0
2006-11-27 16:27:00,1.58545,1.58558,1.58531,1.58532,275600001.0
2006-11-27 16:28:00,1.58524,1.58544,1.58524,1.58532,304900004.0
2006-11-27 16:29:00,1.58535,1.58537,1.58521,1.58532,236000001.0
2006-11-27 16:30:00,1.58517,1.58525,1.58497,1.58517,197999999.0
2006-11-27 16:31:00,1.58522,1.58527,1.58497,1.5851,252399999.0
2006-11-27 16:32:00,1.58504,1.5852,1.58496,1.58511,308400003.0
2006-11-27 16:33:00,1.58506,1.58529,1.58505,1.58522,211200001.0
2006-11-27 16:34:00,1.58513,1.58519,1.58501,1.58501,323299999.0
2006-11-27 16:35:00,1.58514,1.58516,1.58494,1.58516,201299999.0
2006-11-27 16:36:00,1.58507,1.58525,1.58507,1.58525,152799999.0
2006-11-27 16:37:00,1.58517,1.5852,1.58498,1.58498,282200004.0
2006-11-27 16:38:00,1.58502,1.58517,1.58493,1.58517,521600002.0
2006-11-27 16:39:00,1.58494,1.58508,1.58493,1.58493,260400001.0
2006-11-27 16:40:00,1.58507,1.58507,1.58494,1.58494,31200000.0
2006-11-27 16:41:00,1.58496,1.58512,1.58495,1.58512,212400002.0
2006-11-27 16:42:00,1.58498,1.58528,1.58498,1.5851,350200003.0
2006-11-27 16:43:00,1.58497,1.58502,1.58468,1.58493,199100001.0
2006-11-27 16:44:00,1.58491,1.58507,1.58478,1.58503,190499999.0
2006-11-27 16:45:00,1.58491,1.58503,1.58478,1.5849,403599995.0
2006-11-27 16:46:00,1.58494,1.58501,1.58479,1.58491,229999998.0
2006-11-27 16:47:00,1.58498,1.58503,1.58484,1.58494,239000002.0
2006-11-27 16:48:00,1.58492,1.58501,1.5848,1.5849,180000002.0
2006-11-27 16:49:00,1.58479,1.58488,1.58471,1.58477,125400000.0
2006-11-27 16:50:00,1.58475,1.58475,1.58457,1.58472,315500001.0
2006-11-27 16:51:00,1.58462,1.58465,1.58432,1.58432,243199999.0
2006-11-27 16:52:00,1.58463,1.58472,1.58455,1.58466,175799998.0
2006-11-27 16:53:00,1.58468,1.58473,1.5846,1.5846,199699999.0
2006-11-27 16:54:00,1.58447,1.5848,1.58447,1.58467,401700003.0
2006-11-27 16:55:00,1.58475,1.58501,1.58473,1.58501,454700004.0
2006-11-27 16:56:00,1.58497,1.58507,1.58486,1.5849,431400003.0
2006-11-27 16:57:00,1.58502,1.58502,1.58484,1.58492,147000000.0
2006-11-27 16:58:00,1.58478,1.58493,1.58462,1.58466,190799999.0
2006-11-27 16:59:00,1.58482,1.5849,1.58468,1.58484,273000001.0
2006-11-27 17:00:00,1.58485,1.58494,1.58455,1.58476,299099998.0
2006-11-27 17:01:00,1.58482,1.585,1.58481,1.58497,270699999.0
2006-11-27 17:02:00,1.58481,1.58488,1.58468,1.58481,248499999.0
2006-11-27 17:03:00,1.58493,1.58495,1.58473,1.58473,291700001.0
2006-11-27 17:04:00,1.58495,1.58504,1.58468,1.58468,403899995.0
2006-11-27 17:05:00,1.58508,1.58508,1.5849,1.58492,356299999.0
2006-11-27 17:06:00,1.58503,1.58517,1.58487,1.58515,514800008.0
2006-11-27 17:07:00,1.58514,1.58522,1.58497,1.5851,282000001.0
2006-11-27 17:08:00,1.5851,1.58539,1.5851,1.58533,310799995.0
2006-11-27 17:09:00,1.58528,1.58531,1.58517,1.58523,201400003.0
2006-11-27 17:10:00,1.58539,1.58539,1.58511,1.58511,345000000.0
2006-11-27 17:11:00,1.58536,1.58541,1.58516,1.58519,267700000.0
2006-11-27 17:12:00,1.58528,1.58534,1.5851,1.58526,405300003.0
2006-11-27 17:13:00,1.58524,1.58532,1.58506,1.58518,136400000.0
2006-11-27 17:14:00,1.58522,1.58529,1.58506,1.5852,358600001.0
2006-11-27 17:15:00,1.58513,1.58522,1.58492,1.58505,131900000.0
2006-11-27 17:16:00,1.58494,1.58528,1.58494,1.5852,413000000.0
2006-11-27 17:17:00,1.58508,1.5853,1.58508,1.58527,264199999.0
2006-11-27 17:18:00,1.58525,1.58525,1.58498,1.58518,277500000.0
2006-11-27 17:19:00,1.58522,1.58523,1.58503,1.58523,361200004.0
2006-11-27 17:20:00,1.58512,1.58522,1.58494,1.58502,239300002.0
2006-11-27 17:21:00,1.58507,1.5852,1.58507,1.5852,85600000.0
2006-11-27 17:22:00,1.58515,1.58515,1.5849,1.58497,76100000.0
2006-11-27 17:23:00,1.58499,1.58528,1.58499,1.58511,532100001.0
2006-11-27 17:24:00,1.58519,1.5853,1.58505,1.58509,464700000.0
2006-11-27 17:25:00,1.58527,1.58527,1.58517,1.58521,48800000.0
2006-11-27 17:26:00,1.58514,1.5853,1.58506,1.58518,251700000.0
2006-11-27 17:27:00,1.58497,1.58513,1.58495,1.58508,239800002.0
2006-11-27 17:28:00,1.58502,1.58512,1.58488,1.58498,66299999.0
2006-11-27 17:29:00,1.58502,1.5852,1.58502,1.5852,99900001.0
2006-11-27 17:30:00,1.58494,1.5852,1.58494,1.58508,358300004.0
2006-11-27 17:31:00,1.58513,1.58517,1.58495,1.58503,346800004.0
2006-11-27 17:32:00,1.58502,1.58515,1.58485,1.58507,188000000.0
2006-11-27 17:33:00,1.58513,1.58523,1.58503,1.58509,228299997.0
2006-11-27 17:34:00,1.58506,1.58509,1.58489,1.58493,314700002.0
2006-11-27 17:35:00,1.5851,1.58517,1.58498,1.585,316400004.0
2006-11-27 17:36:00,1.58491,1.5852,1.58491,1.5852,204800002.0
2006-11-27 17:37:00,1.58519,1.58522,1.58504,1.58506,212200004.0
2006-11-27 17:38:00,1.58504,1.5852,1.58489,1.5851,269300004.0
2006-11-27 17:39:00,1.58519,1.58529,1.58509,1.58517,174999999.0
2006-11-27 17:40:00,1.5852,1.58533,1.58505,1.58521,261700003.0
2006-11-27 17:41:00,1.58521,1.58531,1.58509,1.5852,322600003.0
2006-11-27 17:42:00,1.58515,1.5853,1.58499,1.5852,344899998.0
2006-11-27 17:43:00,1.58511,1.58531,1.58491,1.5851,247600002.0
2006-11-27 17:44:00,1.58494,1.5853,1.58494,1.58525,267599998.0
2006-11-27 17:45:00,1.58506,1.58529,1.58506,1.5852,441100009.0
2006-11-27 17:46:00,1.58517,1.58533,1.5851,1.58524,155100001.0
2006-11-27 17:47:00,1.58526,1.58529,1.58517,1.58523,54600000.0
2006-11-27 17:48:00,1.5851,1.58525,1.58503,1.58518,489399999.0
2006-11-27 17:49:00,1.58517,1.58527,1.58497,1.58511,381100002.0
2006-11-27 17:50:00,1.58511,1.5853,1.58509,1.58527,213999999.0
2006-11-27 17:51:00,1.58525,1.58539,1.58518,1.58532,243299999.0
2006-11-27 17:52:00,1.58529,1.58532,1.58507,1.58525,317900006.0
2006-11-27 17:53:00,1.58533,1.58533,1.58507,1.58511,243099997.0
2006-11-27 17:54:00,1.58519,1.58542,1.58512,1.58542,382500004.0
2006-11-27 17:55:00,1.58538,1.58551,1.58528,1.58541,219700002.0
2006-11-27 17:56:00,1.58533,1.58549,1.58529,1.58544,160799998.0
2006-11-27 17:57:00,1.58543,1.58557,1.58536,1.5855,228699998.0
2006-11-27 17:58:00,1.58537,1.58558,1.58523,1.58547,208500001.0
2006-11-27 17:59:00,1.5855,1.58578,1.58549,1.58571,257000003.0
2006-11-27 18:00:00,1.58555,1.58578,1.58555,1.58562,321900000.0
2006-11-27 18:01:00,1.5851,1.5853,1.5851,1.5852,1781899995.0
2006-11-27 18:02:00,1.5851,1.5852,1.5851,1.5851,1781899995.0
2006-11-27 18:06:00,1.5852,1.5852,1.585,1.585,1781899995.0
2006-11-27 18:07:00,1.5851,1.5851,1.5849,1.5849,1781899995.0
2006-11-27 18:08:00,1.585,1.5851,1.585,1.5851,1781899995.0
2006-11-27 18:09:00,1.58534,1.58561,1.58534,1.58547,1781899995.0
2006-11-27 18:10:00,1.5852,1.5852,1.5851,1.5851,1705499998.0
2006-11-27 18:11:00,1.5854,1.5856,1.58529,1.5855,1705499998.0
2006-11-27 18:12:00,1.58553,1.5857,1.58545,1.58552,2001599997.0
2006-11-27 18:13:00,1.58547,1.58554,1.58529,1.58543,1665000004.0
2006-11-27 18:15:00,1.5857,1.58578,1.58553,1.58578,974700002.0
2006-11-27 18:16:00,1.5848,1.5848,1.5848,1.5848,2039000003.0
2006-11-27 18:17:00,1.58561,1.5857,1.58529,1.5855,2039000003.0
2006-11-27 18:18:00,1.58542,1.58562,1.5853,1.58551,898200002.0
2006-11-27 18:19:00,1.5845,1.5846,1.5845,1.5846,852399998.0
2006-11-27 18:20:00,1.5847,1.5847,1.5846,1.5846,852399998.0
2006-11-27 18:21:00,1.58547,1.58555,1.58534,1.58547,852399998.0
2006-11-27 18:22:00,1.58535,1.5855,1.5853,1.5855,726600003.0
2006-11-27 18:24:00,1.5848,1.5848,1.5846,1.5846,1128099998.0
2006-11-27 18:25:00,1.5847,1.5847,1.5847,1.5847,1128099998.0
2006-11-27 18:27:00,1.58565,1.58565,1.58536,1.5855,1128099998.0
2006-11-27 18:28:00,1.5847,1.5847,1.5847,1.5847,1503200010.0
2006-11-27 18:29:00,1.58536,1.58551,1.58531,1.58542,1503200010.0
2006-11-27 18:30:00,1.58533,1.58539,1.58515,1.58518,893600004.0
2006-11-27 18:31:00,1.58526,1.58549,1.58526,1.58546,1011300007.0
2006-11-27 18:32:00,1.58545,1.5855,1.5851,1.58518,1455200001.0
2006-11-27 18:35:00,1.58534,1.58534,1.58508,1.58514,1967500002.0
2006-11-27 18:36:00,1.58504,1.58513,1.5847,1.58478,1346600012.0
2006-11-27 18:37:00,1.58482,1.58494,1.58466,1.58482,1870300009.0
2006-11-27 18:38:00,1.58483,1.58489,1.58461,1.58463,1544800012.0
2006-11-27 18:39:00,1.58472,1.58494,1.58472,1.5848,1680699998.0
2006-11-27 18:40:00,1.5846,1.5846,1.5845,1.5846,1162200000.0
2006-11-27 18:41:00,1.58466,1.58477,1.58453,1.58466,1162200000.0
2006-11-27 18:42:00,1.58477,1.58486,1.58465,1.5848,1042799997.0
2006-11-27 18:43:00,1.58479,1.58485,1.58468,1.58483,339099997.0
2006-11-27 18:44:00,1.58483,1.58504,1.58468,1.58479,887900001.0
2006-11-27 18:45:00,1.58466,1.58489,1.58463,1.58482,593200007.0
2006-11-27 18:46:00,1.58489,1.58509,1.58484,1.58491,357099998.0
2006-11-27 18:47:00,1.58502,1.58525,1.585,1.58525,124900000.0
2006-11-27 18:48:00,1.58521,1.58543,1.5852,1.58532,1326300006.0
2006-11-27 18:49:00,1.58533,1.58543,1.58524,1.58543,340300002.0
2006-11-27 18:50:00,1.58528,1.5854,1.58522,1.58537,528599994.0
2006-11-27 18:51:00,1.5854,1.58544,1.58512,1.58512,1729899996.0
2006-11-27 18:52:00,1.58531,1.5854,1.58516,1.58528,1167200002.0
2006-11-27 18:53:00,1.58535,1.58543,1.5852,1.58532,1095000005.0
2006-11-27 18:54:00,1.5853,1.58537,1.5852,1.58527,935500000.0
2006-11-27 18:55:00,1.58534,1.58542,1.58518,1.58528,1393300014.0
2006-11-27 18:56:00,1.58536,1.58543,1.58524,1.58538,1137800006.0
2006-11-27 18:57:00,1.58545,1.5855,1.58529,1.5854,737600003.0
2006-11-27 18:58:00,1.58533,1.58542,1.58512,1.5853,1359399996.0
2006-11-27 18:59:00,1.5853,1.58536,1.58514,1.58522,1404199998.0
2006-11-27 19:00:00,1.58518,1.58532,1.58506,1.58512,703799998.0
2006-11-27 19:01:00,1.58525,1.58539,1.58515,1.58537,513900007.0
2006-11-27 19:02:00,1.58517,1.58541,1.58509,1.58533,875400001.0
2006-11-27 19:03:00,1.58518,1.58529,1.58515,1.58525,508499996.0
2006-11-27 19:04:00,1.58527,1.5853,1.58517,1.5852,353100001.0
2006-11-27 19:05:00,1.58535,1.58535,1.58515,1.5852,698500003.0
2006-11-27 19:06:00,1.58528,1.58537,1.58513,1.58513,1943200011.0
2006-11-27 19:07:00,1.58501,1.58521,1.58491,1.58504,727700004.0
2006-11-27 19:08:00,1.58513,1.5853,1.58507,1.58512,1671399998.0
2006-11-27 19:09:00,1.58512,1.58534,1.58508,1.58519,1394999994.0
2006-11-27 19:10:00,1.58508,1.58535,1.58507,1.58535,947199995.0
2006-11-27 19:11:00,1.58525,1.58532,1.5851,1.58527,1575000001.0
2006-11-27 19:12:00,1.58528,1.58535,1.58513,1.5852,969800006.0
2006-11-27 19:13:00,1.58513,1.58533,1.58513,1.58518,625700000.0
2006-11-27 19:14:00,1.5851,1.58515,1.585,1.58508,420700004.0
2006-11-27 19:15:00,1.58515,1.58518,1.585,1.58509,1153500000.0
2006-11-27 19:16:00,1.58513,1.58513,1.58489,1.58489,414299997.0
2006-11-27 19:17:00,1.58506,1.58515,1.5848,1.5848,1027400008.0
2006-11-27 19:18:00,1.58496,1.58505,1.58485,1.58498,702300002.0
2006-11-27 19:19:00,1.58478,1.58494,1.5847,1.58484,774600002.0
2006-11-27 19:20:00,1.58487,1.58498,1.58472,1.58476,1140400008.0
2006-11-27 19:21:00,1.58467,1.58484,1.58467,1.58477,1039000002.0
2006-11-27 19:22:00,1.58467,1.5848,1.58467,1.5848,141500000.0
2006-11-27 19:23:00,1.58482,1.58488,1.58466,1.58466,582900001.0
2006-11-27 19:24:00,1.58464,1.58482,1.58463,1.58477,441499998.0
2006-11-27 19:25:00,1.58475,1.58487,1.58463,1.58464,1089000001.0
2006-11-27 19:26:00,1.58479,1.58485,1.58458,1.58485,1101800007.0
2006-11-27 19:27:00,1.5848,1.58485,1.58461,1.58466,1248199994.0
2006-11-27 19:28:00,1.58467,1.58485,1.58466,1.58478,465300002.0
2006-11-27 19:29:00,1.58465,1.58492,1.58456,1.58472,759800004.0
2006-11-27 19:31:00,1.58483,1.58483,1.58456,1.58465,1339399999.0
2006-11-27 19:32:00,1.58478,1.58485,1.58466,1.58466,885000007.0
2006-11-27 19:33:00,1.58466,1.58489,1.58464,1.58477,1030200003.0
2006-11-27 19:34:00,1.58474,1.58493,1.58471,1.58482,1779400003.0
2006-11-27 19:35:00,1.58468,1.58492,1.58456,1.58492,875900013.0
2006-11-27 19:36:00,1.58478,1.5849,1.58444,1.58475,705900002.0
2006-11-27 19:37:00,1.58476,1.58492,1.58476,1.58487,376600003.0
2006-11-27 19:38:00,1.58483,1.58493,1.58474,1.58484,631800004.0
2006-11-27 19:39:00,1.5847,1.58492,1.58456,1.58456,1258100012.0
2006-11-27 19:40:00,1.5848,1.5848,1.58466,1.58466,440399998.0
2006-11-27 19:41:00,1.5848,1.5848,1.5847,1.5847,631100001.0
2006-11-27 19:42:00,1.5848,1.58487,1.58465,1.58481,762199997.0
2006-11-27 19:43:00,1.58481,1.58493,1.58472,1.5848,478000002.0
2006-11-27 19:44:00,1.58485,1.58487,1.58467,1.5847,765599993.0
2006-11-27 19:45:00,1.58466,1.58483,1.5846,1.58483,171599999.0
2006-11-27 19:46:00,1.58477,1.58485,1.58463,1.5848,728799996.0
2006-11-27 19:47:00,1.58459,1.58485,1.58459,1.58482,242799999.0
2006-11-27 19:48:00,1.58482,1.58485,1.58474,1.5848,664000000.0
2006-11-27 19:49:00,1.58482,1.58491,1.58476,1.58483,1141599999.0
2006-11-27 19:50:00,1.58465,1.58493,1.58465,1.58493,257700004.0
2006-11-27 19:51:00,1.5849,1.58491,1.58473,1.58477,584600007.0
2006-11-27 19:52:00,1.58488,1.58491,1.58477,1.58483,309900001.0
2006-11-27 19:53:00,1.58485,1.58485,1.5846,1.58464,525900000.0
2006-11-27 19:54:00,1.5848,1.58485,1.58471,1.58471,248100000.0
2006-11-27 19:55:00,1.58485,1.58486,1.58462,1.58462,577300000.0
2006-11-27 19:56:00,1.58475,1.5848,1.58459,1.58468,1204800001.0
2006-11-27 19:57:00,1.58468,1.5848,1.58459,1.58475,1533100002.0
2006-11-27 19:58:00,1.58462,1.58492,1.58462,1.58477,1661600001.0
2006-11-27 19:59:00,1.58462,1.58492,1.58462,1.58488,1095700000.0
2006-11-27 20:00:00,1.58489,1.58495,1.58474,1.58487,858499994.0
2006-11-27 20:01:00,1.5849,1.58495,1.58473,1.58487,767300005.0
2006-11-27 20:02:00,1.58487,1.58493,1.58472,1.58484,317600003.0
2006-11-27 20:03:00,1.5848,1.58503,1.5848,1.58503,176600000.0
2006-11-27 20:04:00,1.58502,1.58505,1.5849,1.58498,334600000.0
2006-11-27 20:05:00,1.5849,1.585,1.58482,1.58497,437100005.0
2006-11-27 20:06:00,1.58495,1.58505,1.58495,1.58505,441900003.0
2006-11-27 20:07:00,1.58498,1.58505,1.5849,1.585,120700003.0
2006-11-27 20:08:00,1.58497,1.58505,1.58485,1.585,1462400007.0
2006-11-27 20:09:00,1.585,1.58501,1.58485,1.58485,316099998.0
2006-11-27 20:10:00,1.58495,1.58499,1.58485,1.58485,259599999.0
2006-11-27 20:11:00,1.58497,1.585,1.58478,1.585,836700008.0
2006-11-27 20:12:00,1.58496,1.58504,1.58484,1.58485,331900003.0
2006-11-27 20:13:00,1.58488,1.58503,1.58474,1.58486,1544400003.0
2006-11-27 20:14:00,1.58497,1.58497,1.58472,1.58474,602799998.0
2006-11-27 20:15:00,1.58475,1.58492,1.58467,1.58485,1100500002.0
2006-11-27 20:16:00,1.58484,1.58492,1.58469,1.5848,1562799993.0
2006-11-27 20:17:00,1.58487,1.58499,1.58481,1.58494,291500002.0
2006-11-27 20:18:00,1.58492,1.58492,1.58472,1.58472,461000008.0
2006-11-27 20:19:00,1.5841,1.5842,1.5839,1.5841,445800005.0
2006-11-27 20:20:00,1.5843,1.5843,1.5841,1.5841,445800005.0
2006-11-27 20:21:00,1.58476,1.58498,1.58476,1.58495,445800005.0
2006-11-27 20:22:00,1.58488,1.58492,1.58472,1.58486,674099994.0
2006-11-27 20:23:00,1.58475,1.585,1.58475,1.58486,1242500003.0
2006-11-27 20:24:00,1.58492,1.58502,1.58472,1.58491,696600008.0
2006-11-27 20:25:00,1.58478,1.58494,1.58468,1.58483,1007099998.0
2006-11-27 20:26:00,1.58483,1.58493,1.58477,1.58484,301200001.0
2006-11-27 20:27:00,1.58477,1.58484,1.58466,1.58483,549400002.0
2006-11-27 20:28:00,1.584,1.5841,1.584,1.5841,1849699994.0
2006-11-27 20:29:00,1.5848,1.58485,1.58454,1.5847,1849699994.0
2006-11-27 20:30:00,1.5842,1.5842,1.5842,1.5842,564000008.0
2006-11-27 20:31:00,1.5841,1.5842,1.5841,1.5842,564000008.0
2006-11-27 20:32:00,1.5841,1.5842,1.5841,1.5842,564000008.0
2006-11-27 20:33:00,1.5848,1.58485,1.58457,1.58457,564000008.0
2006-11-27 20:34:00,1.58472,1.5848,1.58454,1.5846,342100005.0
2006-11-27 20:35:00,1.58455,1.58488,1.58447,1.58463,463500002.0
2006-11-27 20:36:00,1.58441,1.58466,1.58428,1.58466,501599996.0
2006-11-27 20:37:00,1.58462,1.58462,1.58434,1.58437,973400004.0
2006-11-27 20:38:00,1.58441,1.58466,1.58437,1.58437,1616699999.0
2006-11-27 20:39:00,1.58441,1.58443,1.58421,1.58422,1139799998.0
2006-11-27 20:40:00,1.58437,1.58449,1.58425,1.58443,1435000004.0
2006-11-27 20:41:00,1.58442,1.58447,1.58415,1.58447,488100001.0
2006-11-27 20:42:00,1.58429,1.5845,1.5842,1.5844,296700002.0
2006-11-27 20:43:00,1.58437,1.58452,1.58421,1.58436,669800003.0
2006-11-27 20:44:00,1.58422,1.5845,1.58422,1.58441,1154899994.0
2006-11-27 20:45:00,1.58445,1.5845,1.5843,1.5843,909000008.0
2006-11-27 20:46:00,1.58449,1.58456,1.58426,1.58453,330500001.0
2006-11-27 20:47:00,1.58434,1.58448,1.58421,1.58448,593100000.0
2006-11-27 20:48:00,1.58448,1.58476,1.58436,1.58463,1690800012.0
2006-11-27 20:49:00,1.58473,1.58487,1.5846,1.58474,1004899993.0
2006-11-27 20:50:00,1.58465,1.58481,1.5845,1.58481,1800700007.0
2006-11-27 20:51:00,1.58482,1.58492,1.58465,1.58477,259400000.0
2006-11-27 20:52:00,1.58493,1.58493,1.58467,1.58474,1271800005.0
2006-11-27 20:53:00,1.58471,1.58494,1.58469,1.58477,1492300001.0
2006-11-27 20:54:00,1.58473,1.58483,1.58461,1.58469,762200002.0
2006-11-27 20:55:00,1.5848,1.5848,1.5847,1.5847,649999999.0
2006-11-27 20:56:00,1.5843,1.5845,1.5843,1.5843,1488200004.0
2006-11-27 20:57:00,1.5844,1.5844,1.5841,1.5843,1488200004.0
2006-11-27 20:58:00,1.5842,1.5842,1.5842,1.5842,1488200004.0
2006-11-27 20:59:00,1.5841,1.5842,1.5839,1.5841,1488200004.0
2006-11-27 21:00:00,1.5842,1.5842,1.5841,1.5842,1488200004.0
2006-11-27 21:01:00,1.5844,1.5844,1.5844,1.5844,1488200004.0
2006-11-27 21:02:00,1.5845,1.58463,1.58445,1.5846,1488200004.0
2006-11-27 21:03:00,1.58461,1.58471,1.58448,1.58455,1243600005.0
2006-11-27 21:04:00,1.58449,1.58462,1.58434,1.58448,311799992.0
2006-11-27 21:05:00,1.58441,1.58461,1.58437,1.58459,1002899998.0
2006-11-27 21:06:00,1.58455,1.58465,1.5844,1.58449,337200000.0
2006-11-27 21:07:00,1.58458,1.58458,1.58441,1.58443,446099998.0
2006-11-27 21:08:00,1.58449,1.58455,1.58431,1.58446,252900002.0
2006-11-27 21:09:00,1.58439,1.5845,1.58434,1.58447,455899999.0
2006-11-27 21:10:00,1.58453,1.58453,1.58425,1.58426,859800001.0
2006-11-27 21:11:00,1.58421,1.58421,1.58384,1.58394,878700004.0
2006-11-27 21:12:00,1.58381,1.5839,1.58359,1.58367,349999998.0
2006-11-27 21:13:00,1.58356,1.58399,1.58354,1.58399,1072899999.0
2006-11-27 21:14:00,1.58395,1.58432,1.58381,1.58432,735400001.0
2006-11-27 21:15:00,1.58426,1.58433,1.58394,1.58406,668900004.0
2006-11-27 21:16:00,1.58388,1.58434,1.58388,1.58421,419199999.0
2006-11-27 21:17:00,1.58421,1.58433,1.58412,1.58412,1432200003.0
2006-11-27 21:18:00,1.5842,1.5842,1.58388,1.58403,597100003.0
2006-11-27 21:19:00,1.58399,1.5841,1.58386,1.5841,732300003.0
2006-11-27 21:22:00,1.58398,1.58433,1.58398,1.58426,1973899988.0
2006-11-27 21:23:00,1.58424,1.58438,1.58411,1.58412,1489300005.0
2006-11-27 21:24:00,1.58424,1.58442,1.58424,1.58433,662999998.0
2006-11-27 21:25:00,1.58432,1.58448,1.58394,1.58418,1207400003.0
2006-11-27 21:26:00,1.58436,1.58436,1.5842,1.58423,569700003.0
2006-11-27 21:27:00,1.58433,1.58433,1.58418,1.58422,818100000.0
2006-11-27 21:28:00,1.58418,1.58418,1.58396,1.58396,777399998.0
2006-11-27 21:29:00,1.58402,1.58426,1.584,1.5842,368300002.0
2006-11-27 21:30:00,1.58415,1.58415,1.58393,1.58413,536700005.0
2006-11-27 21:31:00,1.584,1.58415,1.58397,1.584,506100001.0
2006-11-27 21:32:00,1.5842,1.58429,1.58399,1.58403,1815300004.0
2006-11-27 21:33:00,1.58411,1.58425,1.58409,1.58417,321800006.0
2006-11-27 21:34:00,1.58411,1.58433,1.5841,1.58429,1204500007.0
2006-11-27 21:35:00,1.58428,1.58435,1.58415,1.58415,863700000.0
2006-11-27 21:36:00,1.58411,1.58425,1.58402,1.58409,250200001.0
2006-11-27 21:37:00,1.58419,1.58422,1.58405,1.58405,527699997.0
2006-11-27 21:38:00,1.58403,1.58422,1.58397,1.58422,382599998.0
2006-11-27 21:39:00,1.58404,1.58419,1.58395,1.58406,353900000.0
2006-11-27 21:40:00,1.58408,1.58422,1.58395,1.58408,708300007.0
2006-11-27 21:41:00,1.58393,1.58418,1.5839,1.58411,670899998.0
2006-11-27 21:42:00,1.58404,1.58424,1.58404,1.58418,539399998.0
2006-11-27 21:43:00,1.5841,1.58427,1.5841,1.58422,1174700004.0
2006-11-27 21:44:00,1.5842,1.58427,1.5841,1.5842,1355900001.0
2006-11-27 21:45:00,1.58418,1.58422,1.58402,1.58406,621799998.0
2006-11-27 21:46:00,1.58413,1.58425,1.58402,1.58406,1290300002.0
2006-11-27 21:47:00,1.5841,1.58426,1.58406,1.5842,1017100004.0
2006-11-27 21:48:00,1.58405,1.58425,1.58404,1.58425,515300003.0
2006-11-27 21:49:00,1.58416,1.58423,1.58402,1.58416,1242800006.0
2006-11-27 21:50:00,1.58408,1.5842,1.58402,1.5842,211700004.0
2006-11-27 21:51:00,1.58407,1.5842,1.58398,1.58417,501999999.0
2006-11-27 21:52:00,1.58423,1.58439,1.58412,1.58425,1726299993.0
2006-11-27 21:53:00,1.5842,1.58435,1.58414,1.58433,477800001.0
2006-11-27 21:54:00,1.58429,1.58435,1.5842,1.5842,195600000.0
2006-11-27 21:55:00,1.58421,1.58435,1.58415,1.5843,508200005.0
2006-11-27 21:56:00,1.58438,1.58454,1.58433,1.58442,574999999.0
2006-11-27 21:57:00,1.58437,1.58437,1.58418,1.58429,617399993.0
2006-11-27 21:58:00,1.58434,1.58434,1.58415,1.58421,866399999.0
2006-11-27 21:59:00,1.58414,1.58427,1.58392,1.58402,1174300009.0
2006-11-27 22:00:00,1.58412,1.58438,1.58408,1.58438,636100001.0
2006-11-27 22:01:00,1.58443,1.58445,1.58433,1.58439,189499998.0
2006-11-27 22:02:00,1.58438,1.58447,1.5842,1.58435,1197899998.0
2006-11-27 22:03:00,1.58439,1.5845,1.5843,1.58447,417999994.0
2006-11-27 22:04:00,1.58443,1.58456,1.58438,1.58454,642000009.0
2006-11-27 22:05:00,1.58463,1.58468,1.58441,1.58456,370100000.0
2006-11-27 22:06:00,1.58465,1.58471,1.58449,1.58456,417100000.0
2006-11-27 22:07:00,1.58446,1.58453,1.58428,1.58448,474699995.0
2006-11-27 22:08:00,1.5845,1.5845,1.58431,1.58436,512300000.0
2006-11-27 22:09:00,1.58438,1.5845,1.58428,1.5845,302600002.0
2006-11-27 22:10:00,1.58446,1.58453,1.58433,1.58445,250300004.0
2006-11-27 22:11:00,1.58453,1.58453,1.58435,1.58437,253100000.0
2006-11-27 22:12:00,1.58445,1.58453,1.58428,1.58428,744900001.0
2006-11-27 22:13:00,1.58415,1.58436,1.58413,1.58414,314700000.0
2006-11-27 22:14:00,1.58436,1.58436,1.58409,1.58421,384799998.0
2006-11-27 22:15:00,1.58435,1.58448,1.58415,1.58423,689800002.0
2006-11-27 22:16:00,1.58413,1.58434,1.58413,1.58434,269200001.0
2006-11-27 22:17:00,1.58439,1.58445,1.58428,1.58443,299000004.0
2006-11-27 22:18:00,1.58435,1.58439,1.58417,1.58417,182700001.0
2006-11-27 22:19:00,1.5843,1.58438,1.5841,1.58425,426900004.0
2006-11-27 22:20:00,1.58435,1.5844,1.58418,1.58428,233400002.0
2006-11-27 22:21:00,1.58439,1.58442,1.58423,1.58426,302900006.0
2006-11-27 22:22:00,1.58429,1.58447,1.58427,1.5844,787200003.0
2006-11-27 22:23:00,1.58445,1.58445,1.58425,1.58425,152499998.0
2006-11-27 22:24:00,1.5842,1.5844,1.58416,1.58433,178100000.0
2006-11-27 22:25:00,1.5844,1.5844,1.5841,1.5841,689399998.0
2006-11-27 22:26:00,1.58412,1.58443,1.58412,1.58418,662900005.0
2006-11-27 22:27:00,1.58431,1.58444,1.58402,1.58402,258900000.0
2006-11-27 22:28:00,1.58414,1.5844,1.58413,1.58433,775700006.0
2006-11-27 22:29:00,1.58415,1.58437,1.58409,1.58437,738399994.0
2006-11-27 22:30:00,1.58435,1.58445,1.58414,1.58429,752599996.0
2006-11-27 22:31:00,1.58416,1.58435,1.58404,1.58435,157399998.0
2006-11-27 22:32:00,1.58435,1.58435,1.5842,1.5842,340400000.0
2006-11-27 22:33:00,1.5842,1.58445,1.58417,1.58445,189500002.0
2006-11-27 22:34:00,1.58438,1.58445,1.58427,1.5844,440700002.0
2006-11-27 22:35:00,1.58438,1.58445,1.5843,1.5844,230200001.0
2006-11-27 22:36:00,1.58432,1.58445,1.58427,1.5844,760900005.0
2006-11-27 22:37:00,1.58423,1.58445,1.58418,1.5844,481500001.0
2006-11-27 22:38:00,1.58418,1.58435,1.5841,1.58435,500300003.0
2006-11-27 22:39:00,1.58409,1.58435,1.58397,1.58435,736200001.0
2006-11-27 22:40:00,1.58435,1.5844,1.58406,1.58439,709199998.0
2006-11-27 22:41:00,1.58419,1.58441,1.58415,1.58429,571499997.0
2006-11-27 22:42:00,1.58426,1.58433,1.58411,1.58423,625699999.0
2006-11-27 22:43:00,1.58417,1.58432,1.58389,1.58422,1173000007.0
2006-11-27 22:44:00,1.58416,1.58429,1.58402,1.58422,345300006.0
2006-11-27 22:45:00,1.58412,1.58425,1.58401,1.5842,247200003.0
2006-11-27 22:46:00,1.58406,1.58423,1.58396,1.58418,269799999.0
2006-11-27 22:47:00,1.58425,1.58425,1.58402,1.58403,249499997.0
2006-11-27 22:48:00,1.58401,1.58425,1.58395,1.58425,374399996.0
2006-11-27 22:49:00,1.58421,1.58436,1.58411,1.58423,846900003.0
2006-11-27 22:50:00,1.58425,1.58441,1.58417,1.58433,226000000.0
2006-11-27 22:51:00,1.58431,1.58435,1.58406,1.58419,487200003.0
2006-11-27 22:52:00,1.58412,1.58432,1.58393,1.58427,425100000.0
2006-11-27 22:53:00,1.58432,1.58448,1.58425,1.58448,144600000.0
2006-11-27 22:54:00,1.58444,1.58444,1.58418,1.58422,533200000.0
2006-11-27 22:55:00,1.58434,1.58447,1.58426,1.58443,359599997.0
2006-11-27 22:56:00,1.58428,1.58445,1.58428,1.58445,45600000.0
2006-11-27 22:57:00,1.58424,1.58445,1.58424,1.58438,387700007.0
2006-11-27 22:58:00,1.58419,1.58436,1.58417,1.58435,326600001.0
2006-11-27 22:59:00,1.58395,1.58425,1.5838,1.5841,451500002.0
2006-11-27 23:00:00,1.5838,1.58417,1.5838,1.58411,147400001.0
2006-11-27 23:01:00,1.58414,1.5844,1.58414,1.5844,353100000.0
2006-11-27 23:02:00,1.58439,1.5845,1.58432,1.58441,329500003.0
2006-11-27 23:03:00,1.58438,1.5845,1.5842,1.5845,243500000.0
2006-11-27 23:04:00,1.58443,1.58454,1.5842,1.58446,230200001.0
2006-11-27 23:05:00,1.58439,1.5845,1.5842,1.5843,268800001.0
2006-11-27 23:06:00,1.58421,1.58444,1.58421,1.5844,238200001.0
2006-11-27 23:07:00,1.58402,1.5842,1.58388,1.58414,201999999.0
2006-11-27 23:08:00,1.58402,1.58439,1.58393,1.58418,247300001.0
2006-11-27 23:09:00,1.5844,1.58445,1.5844,1.58445,41899999.0
2006-11-27 23:10:00,1.58385,1.58417,1.58381,1.58402,332900004.0
2006-11-27 23:11:00,1.58386,1.58433,1.58377,1.58433,352099999.0
2006-11-27 23:12:00,1.5844,1.58445,1.5843,1.5843,363499998.0
2006-11-27 23:13:00,1.5844,1.5844,1.5843,1.5843,18400000.0
2006-11-27 23:14:00,1.58425,1.58438,1.58425,1.58438,27200001.0
2006-11-27 23:15:00,1.58419,1.58432,1.58414,1.58431,82400000.0
2006-11-27 23:16:00,1.58427,1.58434,1.58416,1.58424,315499997.0
2006-11-27 23:17:00,1.58429,1.58441,1.58411,1.58431,490000004.0
2006-11-27 23:18:00,1.58429,1.58433,1.58411,1.58427,127099997.0
2006-11-27 23:19:00,1.58427,1.58435,1.58413,1.58425,59100000.0
2006-11-27 23:20:00,1.58427,1.58443,1.58417,1.58436,373600005.0
2006-11-27 23:21:00,1.58439,1.58443,1.58426,1.58432,228500001.0
2006-11-27 23:22:00,1.58433,1.58444,1.58429,1.58437,104699997.0
2006-11-27 23:23:00,1.58444,1.58451,1.58437,1.58443,39299999.0
2006-11-27 23:24:00,1.58435,1.58446,1.58431,1.58442,89400004.0
2006-11-27 23:25:00,1.58446,1.58454,1.5843,1.58444,387999999.0
2006-11-27 23:26:00,1.58444,1.58451,1.58437,1.58447,278999998.0
2006-11-27 23:27:00,1.58445,1.58445,1.5844,1.5844,98399998.0
2006-11-27 23:28:00,1.58442,1.58447,1.58431,1.58431,302000001.0
2006-11-27 23:29:00,1.58426,1.58442,1.58426,1.58442,253999997.0
2006-11-27 23:30:00,1.58447,1.58447,1.58417,1.58417,184800000.0
2006-11-27 23:31:00,1.58425,1.58444,1.58425,1.58444,277900005.0
2006-11-27 23:32:00,1.5842,1.5844,1.58411,1.58433,251199998.0
2006-11-27 23:33:00,1.58429,1.58447,1.58429,1.58447,157500000.0
2006-11-27 23:34:00,1.58453,1.58453,1.58433,1.58433,303600003.0
2006-11-27 23:35:00,1.5843,1.5844,1.5843,1.5844,103200003.0
2006-11-27 23:36:00,1.58438,1.5845,1.5843,1.58449,401799998.0
2006-11-27 23:37:00,1.58436,1.58446,1.58434,1.58444,98700002.0
2006-11-27 23:38:00,1.58441,1.58447,1.58421,1.58425,251500002.0
2006-11-27 23:39:00,1.58437,1.58452,1.58433,1.58449,285100001.0
2006-11-27 23:40:00,1.58438,1.58445,1.58424,1.5844,253300001.0
2006-11-27 23:41:00,1.58437,1.58437,1.58375,1.58389,346000003.0
2006-11-27 23:42:00,1.5843,1.58447,1.58421,1.58435,251199999.0
2006-11-27 23:43:00,1.58358,1.58433,1.58358,1.58433,198200000.0
2006-11-27 23:44:00,1.5842,1.58445,1.5842,1.58445,253700001.0
2006-11-27 23:45:00,1.58435,1.58438,1.58423,1.58432,95900000.0
2006-11-27 23:46:00,1.58422,1.58442,1.58418,1.58429,298800004.0
2006-11-27 23:47:00,1.58444,1.58446,1.58434,1.58436,32799999.0
2006-11-27 23:48:00,1.5844,1.5844,1.58425,1.58425,130000003.0
2006-11-27 23:49:00,1.58447,1.58447,1.58422,1.58422,148499999.0
2006-11-27 23:50:00,1.5844,1.58445,1.5843,1.58438,154500004.0
2006-11-27 23:51:00,1.58428,1.58443,1.58424,1.58432,351500002.0
2006-11-27 23:52:00,1.58433,1.58443,1.58416,1.58434,201200005.0
2006-11-27 23:53:00,1.58439,1.58445,1.58415,1.58428,200600002.0
2006-11-27 23:54:00,1.58439,1.5846,1.58427,1.58447,223999997.0
2006-11-27 23:55:00,1.58459,1.58463,1.58441,1.58463,252100005.0
2006-11-27 23:56:00,1.58453,1.58459,1.58433,1.58443,200200000.0
2006-11-27 23:57:00,1.5845,1.58458,1.58429,1.58429,243800001.0
2006-11-27 23:58:00,1.58435,1.58447,1.58422,1.58436,185199999.0
2006-11-27 23:59:00,1.58443,1.58449,1.58428,1.58436,346599998.0
2006-11-28 00:00:00,1.58436,1.58446,1.58428,1.58446,291100000.0
2006-11-28 00:01:00,1.58426,1.58442,1.58418,1.58423,292700002.0
2006-11-28 00:02:00,1.58436,1.58443,1.58432,1.58437,79100001.0
2006-11-28 00:03:00,1.58431,1.58441,1.58431,1.58441,109600001.0
2006-11-28 00:04:00,1.58419,1.58432,1.58416,1.58423,151300003.0
2006-11-28 00:05:00,1.58409,1.58418,1.58399,1.58403,293099999.0
2006-11-28 00:06:00,1.58409,1.58424,1.58405,1.58424,155000001.0
2006-11-28 00:07:00,1.58407,1.58423,1.58399,1.58423,220800003.0
2006-11-28 00:08:00,1.58418,1.58421,1.58395,1.58404,496699998.0
2006-11-28 00:09:00,1.58406,1.58414,1.58392,1.58408,274999996.0
2006-11-28 00:10:00,1.58396,1.58409,1.58389,1.58408,306600000.0
2006-11-28 00:11:00,1.58413,1.58424,1.58395,1.58423,276199998.0
2006-11-28 00:12:00,1.58428,1.58429,1.5841,1.58427,206600001.0
2006-11-28 00:13:00,1.584,1.58427,1.584,1.58412,311400000.0
2006-11-28 00:14:00,1.58411,1.58426,1.58402,1.58414,146300002.0
2006-11-28 00:15:00,1.5843,1.5843,1.5842,1.5842,45299999.0
2006-11-28 00:16:00,1.58416,1.58426,1.58414,1.58424,125299999.0
2006-11-28 00:17:00,1.58421,1.58427,1.58398,1.5841,361999999.0
2006-11-28 00:18:00,1.58417,1.58439,1.58411,1.58431,355499995.0
2006-11-28 00:19:00,1.58409,1.58422,1.58409,1.58412,128499999.0
2006-11-28 00:20:00,1.58382,1.58401,1.58358,1.58374,388100003.0
2006-11-28 00:21:00,1.58408,1.58425,1.58399,1.58415,303799998.0
2006-11-28 00:22:00,1.584,1.5842,1.584,1.5842,75099999.0
2006-11-28 00:23:00,1.5841,1.5842,1.58404,1.58417,153499999.0
2006-11-28 00:24:00,1.5842,1.58425,1.58396,1.58396,186300003.0
2006-11-28 00:25:00,1.5842,1.58425,1.58401,1.58417,446400002.0
2006-11-28 00:26:00,1.58427,1.58428,1.58411,1.58411,280600002.0
2006-11-28 00:27:00,1.58431,1.58431,1.58417,1.58417,90200001.0
2006-11-28 00:28:00,1.58415,1.58424,1.58402,1.58402,261199998.0
2006-11-28 00:29:00,1.58413,1.58417,1.58405,1.58405,33099999.0
2006-11-28 00:30:00,1.58418,1.58425,1.58406,1.5842,284000001.0
2006-11-28 00:31:00,1.58408,1.58422,1.58406,1.5841,205000002.0
2006-11-28 00:32:00,1.58399,1.58413,1.58399,1.58413,55900001.0
2006-11-28 00:33:00,1.58367,1.58401,1.58351,1.58384,333599999.0
2006-11-28 00:34:00,1.58423,1.58436,1.58413,1.58419,391399999.0
2006-11-28 00:35:00,1.58429,1.58437,1.58418,1.58429,307199999.0
2006-11-28 00:36:00,1.58432,1.58432,1.58424,1.58424,50800002.0
2006-11-28 00:37:00,1.5841,1.58434,1.5841,1.58416,311500000.0
2006-11-28 00:38:00,1.58427,1.58432,1.58416,1.58425,318299999.0
2006-11-28 00:39:00,1.58412,1.58435,1.58411,1.58422,202899998.0
2006-11-28 00:40:00,1.58439,1.58445,1.5843,1.5844,103999998.0
2006-11-28 00:41:00,1.58445,1.58445,1.58432,1.58432,28800000.0
2006-11-28 00:42:00,1.58404,1.58431,1.58399,1.5842,343099999.0
2006-11-28 00:43:00,1.58429,1.58445,1.58417,1.58445,272799999.0
2006-11-28 00:44:00,1.58428,1.58445,1.58423,1.58425,465800000.0
2006-11-28 00:45:00,1.58438,1.58438,1.58419,1.58421,201200003.0
2006-11-28 00:46:00,1.58422,1.58445,1.58422,1.58434,277200001.0
2006-11-28 00:47:00,1.58434,1.58439,1.5843,1.58438,180400002.0
2006-11-28 00:48:00,1.5844,1.58447,1.5843,1.5844,375700001.0
2006-11-28 00:49:00,1.58429,1.58443,1.58421,1.58439,188199996.0
2006-11-28 00:50:00,1.58429,1.58445,1.58421,1.58445,184499999.0
2006-11-28 00:51:00,1.5843,1.58445,1.58409,1.58435,157600000.0
2006-11-28 00:52:00,1.58437,1.58445,1.58419,1.58445,158900001.0
2006-11-28 00:53:00,1.58425,1.58449,1.58422,1.58435,253000000.0
2006-11-28 00:54:00,1.58443,1.58452,1.58429,1.58447,207699999.0
2006-11-28 00:55:00,1.58429,1.58447,1.58422,1.5844,350300007.0
2006-11-28 00:56:00,1.58435,1.58436,1.5842,1.58424,217500005.0
2006-11-28 00:57:00,1.58411,1.58443,1.58411,1.58436,531800007.0
2006-11-28 00:58:00,1.58445,1.58445,1.58415,1.58435,92100000.0
2006-11-28 00:59:00,1.5843,1.58442,1.58414,1.5843,109400002.0
2006-11-28 01:00:00,1.5843,1.5844,1.58421,1.58434,316600002.0
2006-11-28 01:01:00,1.58426,1.58441,1.5842,1.58438,199100002.0
2006-11-28 01:02:00,1.5843,1.58445,1.5843,1.58445,151700000.0
2006-11-28 01:03:00,1.58416,1.58445,1.58416,1.58445,32600000.0
2006-11-28 01:04:00,1.58443,1.58448,1.5842,1.58445,246699999.0
2006-11-28 01:05:00,1.5844,1.58445,1.58426,1.58426,354400004.0
2006-11-28 01:06:00,1.58436,1.58445,1.58422,1.58435,269200001.0
2006-11-28 01:07:00,1.58433,1.58448,1.58428,1.5844,301200003.0
2006-11-28 01:08:00,1.5843,1.58442,1.58426,1.58442,248700000.0
2006-11-28 01:09:00,1.58434,1.58454,1.58432,1.58444,380800000.0
2006-11-28 01:10:00,1.58447,1.58456,1.58443,1.58446,231999999.0
2006-11-28 01:11:00,1.58465,1.58465,1.5846,1.5846,40000000.0
2006-11-28 01:12:00,1.58457,1.58462,1.58428,1.58428,382500004.0
2006-11-28 01:13:00,1.58418,1.58434,1.58402,1.58433,240100000.0
2006-11-28 01:14:00,1.58435,1.58453,1.58433,1.58453,407300000.0
2006-11-28 01:15:00,1.58455,1.58455,1.58438,1.5844,124000001.0
2006-11-28 01:16:00,1.58426,1.58442,1.58423,1.58437,220500004.0
2006-11-28 01:17:00,1.58425,1.58442,1.5839,1.5842,240800001.0
2006-11-28 01:18:00,1.58438,1.58444,1.58427,1.5843,278299998.0
2006-11-28 01:19:00,1.58437,1.58445,1.58422,1.5844,126200001.0
2006-11-28 01:20:00,1.58443,1.58443,1.58425,1.58428,155000000.0
2006-11-28 01:21:00,1.58438,1.58445,1.5843,1.5844,168000004.0
2006-11-28 01:22:00,1.58438,1.58443,1.58437,1.58442,106200001.0
2006-11-28 01:23:00,1.58426,1.58444,1.58426,1.58444,92700002.0
2006-11-28 01:24:00,1.58443,1.58452,1.5843,1.58436,270899997.0
2006-11-28 01:25:00,1.58447,1.58447,1.58421,1.58445,266400005.0
2006-11-28 01:26:00,1.58445,1.58445,1.5844,1.5844,113399999.0
2006-11-28 01:27:00,1.58421,1.5844,1.5842,1.5844,425600003.0
2006-11-28 01:28:00,1.58431,1.58451,1.5842,1.58429,298800001.0
2006-11-28 01:29:00,1.58429,1.5844,1.58421,1.58435,160100004.0
2006-11-28 01:30:00,1.58444,1.58451,1.58421,1.58432,362100000.0
2006-11-28 01:31:00,1.58434,1.58444,1.58431,1.58443,75700002.0
2006-11-28 01:32:00,1.5841,1.58436,1.5839,1.58408,404299999.0
2006-11-28 01:33:00,1.58451,1.58451,1.58433,1.58433,172899999.0
2006-11-28 01:34:00,1.5843,1.5845,1.58414,1.58439,260199999.0
2006-11-28 01:35:00,1.5842,1.58435,1.5842,1.58435,68699999.0
2006-11-28 01:36:00,1.58429,1.58438,1.58419,1.58421,272200000.0
2006-11-28 01:37:00,1.58422,1.58442,1.58422,1.58439,277899999.0
2006-11-28 01:38:00,1.58434,1.58441,1.58417,1.58438,371000003.0
2006-11-28 01:39:00,1.58434,1.5845,1.58427,1.58427,283399992.0
2006-11-28 01:40:00,1.58431,1.58446,1.58416,1.5842,201700000.0
2006-11-28 01:41:00,1.5843,1.58445,1.58417,1.58445,226399999.0
2006-11-28 01:42:00,1.5845,1.58457,1.58442,1.58442,157599999.0
2006-11-28 01:43:00,1.58455,1.58455,1.58435,1.58444,191200001.0
2006-11-28 01:44:00,1.58445,1.58452,1.58423,1.58439,474200004.0
2006-11-28 01:45:00,1.58437,1.5845,1.58429,1.58441,360200002.0
2006-11-28 01:46:00,1.58424,1.58436,1.58414,1.58428,411800002.0
2006-11-28 01:47:00,1.58423,1.58429,1.58416,1.58419,154599998.0
2006-11-28 01:48:00,1.58427,1.58434,1.58417,1.5842,235000000.0
2006-11-28 01:49:00,1.58417,1.58431,1.58412,1.58413,289399998.0
2006-11-28 01:50:00,1.58415,1.58426,1.58399,1.58426,188700000.0
2006-11-28 01:51:00,1.58416,1.58426,1.58415,1.5842,83900000.0
2006-11-28 01:52:00,1.58412,1.58412,1.58394,1.58407,119800000.0
2006-11-28 01:53:00,1.58399,1.5841,1.58385,1.58395,148000001.0
2006-11-28 01:54:00,1.5841,1.58417,1.58375,1.58417,162800000.0
2006-11-28 01:55:00,1.58413,1.58418,1.5839,1.58401,239500000.0
2006-11-28 01:56:00,1.58405,1.58405,1.5839,1.5839,39300001.0
2006-11-28 01:57:00,1.58406,1.58415,1.58398,1.58404,284800001.0
2006-11-28 01:58:00,1.58407,1.58423,1.58396,1.58398,335299997.0
2006-11-28 01:59:00,1.5839,1.5841,1.5839,1.5841,220599999.0
2006-11-28 02:00:00,1.584,1.58414,1.58386,1.58412,302300003.0
2006-11-28 02:01:00,1.58393,1.5841,1.58393,1.58405,168600000.0
2006-11-28 02:02:00,1.58385,1.58407,1.58383,1.58407,171499998.0
2006-11-28 02:03:00,1.58406,1.58413,1.58393,1.58406,295800001.0
2006-11-28 02:04:00,1.58408,1.58415,1.58394,1.58415,381499998.0
2006-11-28 02:05:00,1.5841,1.58415,1.58387,1.58387,183399997.0
2006-11-28 02:06:00,1.58398,1.58421,1.58398,1.58421,240399999.0
2006-11-28 02:07:00,1.58409,1.58428,1.58402,1.58428,330599998.0
2006-11-28 02:08:00,1.58425,1.58425,1.5839,1.5839,362000001.0
2006-11-28 02:09:00,1.58415,1.58425,1.58408,1.5841,136799999.0
2006-11-28 02:10:00,1.5842,1.5842,1.5841,1.5841,32000000.0
2006-11-28 02:11:00,1.58408,1.5842,1.58391,1.58415,284799998.0
2006-11-28 02:12:00,1.58418,1.58422,1.58407,1.58413,120700002.0
2006-11-28 02:13:00,1.58422,1.5843,1.58409,1.58413,192299996.0
2006-11-28 02:14:00,1.5842,1.58422,1.58405,1.58413,385099998.0
2006-11-28 02:15:00,1.58412,1.58426,1.58404,1.58404,184500000.0
2006-11-28 02:16:00,1.58412,1.58412,1.58395,1.58395,87400000.0
2006-11-28 02:17:00,1.58388,1.58412,1.58388,1.58398,315000001.0
2006-11-28 02:18:00,1.58394,1.58414,1.58394,1.58414,68800002.0
2006-11-28 02:19:00,1.58426,1.58428,1.58426,1.58428,29600000.0
2006-11-28 02:20:00,1.58405,1.58425,1.58405,1.58406,167900001.0
2006-11-28 02:21:00,1.58409,1.58427,1.58406,1.58422,405099997.0
2006-11-28 02:22:00,1.5839,1.58427,1.58382,1.58414,291899999.0
2006-11-28 02:23:00,1.58423,1.58429,1.58402,1.58407,372599998.0
2006-11-28 02:24:00,1.58407,1.5842,1.58397,1.5842,202700000.0
2006-11-28 02:25:00,1.58413,1.58419,1.58411,1.58419,44800000.0
2006-11-28 02:26:00,1.58418,1.58418,1.58403,1.58403,106200000.0
2006-11-28 02:27:00,1.58366,1.58416,1.58346,1.58398,370599996.0
2006-11-28 02:28:00,1.58394,1.58418,1.58394,1.58412,368400002.0
2006-11-28 02:29:00,1.58355,1.58392,1.5835,1.58387,271600001.0
2006-11-28 02:30:00,1.58392,1.5842,1.58392,1.58417,174000003.0
2006-11-28 02:31:00,1.5841,1.5841,1.584,1.584,100699999.0
2006-11-28 02:32:00,1.58409,1.58428,1.58406,1.58419,323800002.0
2006-11-28 02:33:00,1.58416,1.58429,1.58405,1.58407,173099997.0
2006-11-28 02:34:00,1.58413,1.58428,1.58405,1.58412,304599996.0
2006-11-28 02:35:00,1.58423,1.58428,1.58402,1.58422,482100001.0
2006-11-28 02:36:00,1.58425,1.58425,1.58397,1.58397,157100000.0
2006-11-28 02:37:00,1.58404,1.58431,1.58404,1.58429,244500005.0
2006-11-28 02:38:00,1.58413,1.58428,1.58413,1.58428,27700000.0
2006-11-28 02:39:00,1.58417,1.58431,1.58417,1.58419,205500001.0
2006-11-28 02:40:00,1.58433,1.58433,1.58419,1.58419,84700000.0
2006-11-28 02:41:00,1.58417,1.58421,1.58394,1.58394,300800001.0
2006-11-28 02:42:00,1.58406,1.58421,1.58405,1.58419,228000002.0
2006-11-28 02:43:00,1.5842,1.58425,1.5842,1.58425,89400001.0
2006-11-28 02:44:00,1.5842,1.58425,1.58411,1.58419,135500001.0
2006-11-28 02:45:00,1.5842,1.58425,1.58412,1.58418,99700002.0
2006-11-28 02:46:00,1.58414,1.58421,1.58397,1.58405,316199997.0
2006-11-28 02:47:00,1.58415,1.58422,1.584,1.58412,391999994.0
2006-11-28 02:48:00,1.58415,1.58427,1.58405,1.58413,241399995.0
2006-11-28 02:49:00,1.58423,1.58423,1.58394,1.58417,233200001.0
2006-11-28 02:50:00,1.5841,1.58415,1.58402,1.58408,83299999.0
2006-11-28 02:51:00,1.58408,1.58415,1.58398,1.58412,325499999.0
2006-11-28 02:52:00,1.58406,1.58423,1.58404,1.58414,247700003.0
2006-11-28 02:53:00,1.58405,1.58413,1.5839,1.58409,248100000.0
2006-11-28 02:54:00,1.58418,1.58427,1.58411,1.58419,71900000.0
2006-11-28 02:55:00,1.58419,1.5843,1.58415,1.58428,274699998.0
2006-11-28 02:56:00,1.5843,1.5843,1.58411,1.58411,112800002.0
2006-11-28 02:57:00,1.5839,1.58424,1.5834,1.58343,338199997.0
2006-11-28 02:58:00,1.58412,1.58428,1.5841,1.5842,205300004.0
2006-11-28 02:59:00,1.5842,1.58425,1.5841,1.5841,226699999.0
2006-11-28 03:00:00,1.5841,1.5842,1.5841,1.5842,16800000.0
2006-11-28 03:01:00,1.58418,1.58427,1.58405,1.58413,325299997.0
2006-11-28 03:02:00,1.58392,1.58407,1.58344,1.58344,211600000.0
2006-11-28 03:03:00,1.58367,1.58397,1.58353,1.58364,396800000.0
2006-11-28 03:04:00,1.58415,1.58427,1.58411,1.58423,222300000.0
2006-11-28 03:05:00,1.5842,1.5843,1.5842,1.5843,51100000.0
2006-11-28 03:06:00,1.58435,1.58435,1.5843,1.5843,78299999.0
2006-11-28 03:07:00,1.58414,1.58426,1.58399,1.58413,214500000.0
2006-11-28 03:08:00,1.58425,1.58425,1.58404,1.58404,310000002.0
2006-11-28 03:09:00,1.58403,1.58417,1.58394,1.58408,170000004.0
2006-11-28 03:10:00,1.58407,1.58423,1.58401,1.58413,257100001.0
2006-11-28 03:11:00,1.58394,1.58419,1.58394,1.58409,261700004.0
2006-11-28 03:12:00,1.58398,1.58416,1.58383,1.58416,357000003.0
2006-11-28 03:13:00,1.58407,1.58415,1.58392,1.58399,138200000.0
2006-11-28 03:14:00,1.58406,1.58418,1.58393,1.58407,187000003.0
2006-11-28 03:15:00,1.58417,1.58423,1.58399,1.58404,226200003.0
2006-11-28 03:16:00,1.58397,1.58402,1.58346,1.58377,332500003.0
2006-11-28 03:17:00,1.58387,1.58404,1.58362,1.58375,461600003.0
2006-11-28 03:18:00,1.58376,1.58401,1.58359,1.58401,197300002.0
2006-11-28 03:19:00,1.58395,1.58412,1.58366,1.58398,273999998.0
2006-11-28 03:20:00,1.58371,1.58406,1.58344,1.58384,258200001.0
2006-11-28 03:21:00,1.5837,1.58404,1.58353,1.58388,218299999.0
2006-11-28 03:22:00,1.58387,1.5842,1.58371,1.5842,269099999.0
2006-11-28 03:23:00,1.58417,1.58417,1.58391,1.58391,201000004.0
2006-11-28 03:24:00,1.58401,1.58423,1.58401,1.58423,190400002.0
2006-11-28 03:25:00,1.58407,1.58417,1.58406,1.58406,76700000.0
2006-11-28 03:26:00,1.58407,1.58419,1.58399,1.58399,364699998.0
2006-11-28 03:27:00,1.58412,1.58414,1.58362,1.58362,423400004.0
2006-11-28 03:28:00,1.58409,1.58415,1.58405,1.58413,153600003.0
2006-11-28 03:29:00,1.58356,1.58411,1.5835,1.58408,406200004.0
2006-11-28 03:30:00,1.58402,1.58422,1.58402,1.58422,242000000.0
2006-11-28 03:31:00,1.58417,1.58417,1.58405,1.58405,36800001.0
2006-11-28 03:32:00,1.58404,1.58422,1.58387,1.58414,227800003.0
2006-11-28 03:33:00,1.58397,1.58397,1.58364,1.58373,311100004.0
2006-11-28 03:34:00,1.5839,1.58408,1.58344,1.58348,413999998.0
2006-11-28 03:35:00,1.58413,1.58427,1.58408,1.58412,151600002.0
2006-11-28 03:36:00,1.5841,1.58437,1.5841,1.58421,261100001.0
2006-11-28 03:37:00,1.58413,1.58438,1.58413,1.58438,231899997.0
2006-11-28 03:38:00,1.58437,1.58442,1.5842,1.58437,471200003.0
2006-11-28 03:39:00,1.58425,1.58435,1.58413,1.58427,130700003.0
2006-11-28 03:40:00,1.58435,1.58435,1.58404,1.5841,328300001.0
2006-11-28 03:41:00,1.58409,1.58438,1.58409,1.58433,322900005.0
2006-11-28 03:42:00,1.58423,1.5844,1.58423,1.58425,293900004.0
2006-11-28 03:43:00,1.58416,1.58435,1.58412,1.58426,236800001.0
2006-11-28 03:44:00,1.58421,1.58441,1.58421,1.58441,125400002.0
2006-11-28 03:45:00,1.58435,1.58443,1.58419,1.5843,509100001.0
2006-11-28 03:46:00,1.5843,1.58435,1.58412,1.58427,292200003.0
2006-11-28 03:47:00,1.58428,1.58435,1.58415,1.58427,69600000.0
2006-11-28 03:48:00,1.58435,1.58435,1.58413,1.58413,81300000.0
2006-11-28 03:49:00,1.58425,1.5843,1.58412,1.58418,58400000.0
2006-11-28 03:50:00,1.58429,1.58443,1.58428,1.58443,110299998.0
2006-11-28 03:51:00,1.58438,1.58447,1.58428,1.58445,295100003.0
2006-11-28 03:52:00,1.58421,1.58433,1.58408,1.58427,181099999.0
2006-11-28 03:53:00,1.58423,1.5843,1.58412,1.58424,373900003.0
2006-11-28 03:54:00,1.5843,1.58435,1.5843,1.58435,35300000.0
2006-11-28 03:55:00,1.58437,1.58439,1.58411,1.58415,309699998.0
2006-11-28 03:56:00,1.58425,1.58435,1.5841,1.58427,276500004.0
2006-11-28 03:57:00,1.58417,1.58433,1.58417,1.58428,288400000.0
2006-11-28 03:58:00,1.5843,1.58438,1.58411,1.58411,314900005.0
2006-11-28 03:59:00,1.5841,1.58432,1.5841,1.5843,206400001.0
2006-11-28 04:00:00,1.58428,1.58435,1.58422,1.5843,103999998.0
2006-11-28 04:01:00,1.5843,1.58438,1.58413,1.58416,369600000.0
2006-11-28 04:02:00,1.58422,1.58438,1.58422,1.58435,175200000.0
2006-11-28 04:03:00,1.58412,1.58438,1.5841,1.58425,298600001.0
2006-11-28 04:04:00,1.58438,1.58442,1.58434,1.58436,82199999.0
2006-11-28 04:05:00,1.5843,1.58444,1.58426,1.58441,265700001.0
2006-11-28 04:06:00,1.5842,1.58435,1.58418,1.58435,455999999.0
2006-11-28 04:07:00,1.58393,1.58404,1.5836,1.58394,437800005.0
2006-11-28 04:08:00,1.58413,1.58432,1.58407,1.58432,286200000.0
2006-11-28 04:09:00,1.58397,1.58435,1.58397,1.5843,115800002.0
2006-11-28 04:10:00,1.5842,1.58435,1.5842,1.58435,161400002.0
2006-11-28 04:11:00,1.5842,1.58435,1.5841,1.58425,351499996.0
2006-11-28 04:12:00,1.5843,1.5843,1.5842,1.5842,45600001.0
2006-11-28 04:13:00,1.5839,1.58425,1.5838,1.58392,213700002.0
2006-11-28 04:14:00,1.58418,1.58428,1.58368,1.5838,231899997.0
2006-11-28 04:15:00,1.58407,1.58411,1.58359,1.58359,320400005.0
2006-11-28 04:16:00,1.58433,1.58438,1.58407,1.58418,326300000.0
2006-11-28 04:17:00,1.5843,1.5843,1.5842,1.5842,48000000.0
2006-11-28 04:18:00,1.58428,1.58432,1.5842,1.58425,24900000.0
2006-11-28 04:19:00,1.5842,1.58428,1.58408,1.58411,372899996.0
2006-11-28 04:20:00,1.58421,1.58436,1.58403,1.58416,137299998.0
2006-11-28 04:21:00,1.58432,1.58439,1.5842,1.58421,212799998.0
2006-11-28 04:22:00,1.58409,1.5843,1.58404,1.5842,220000000.0
2006-11-28 04:23:00,1.58426,1.58439,1.58411,1.5842,350899999.0
2006-11-28 04:24:00,1.5842,1.58435,1.58416,1.5843,297500001.0
2006-11-28 04:25:00,1.58435,1.58435,1.58404,1.58412,168500002.0
2006-11-28 04:26:00,1.58432,1.58439,1.58426,1.58438,282499999.0
2006-11-28 04:27:00,1.58435,1.58435,1.5843,1.5843,115100002.0
2006-11-28 04:28:00,1.58431,1.58441,1.58422,1.58432,46499998.0
2006-11-28 04:29:00,1.58438,1.58438,1.58422,1.58438,295800000.0
2006-11-28 04:30:00,1.58418,1.5844,1.58418,1.5844,114400000.0
2006-11-28 04:31:00,1.5844,1.58445,1.58432,1.58438,95800000.0
2006-11-28 04:32:00,1.58437,1.58437,1.58423,1.58423,281299997.0
2006-11-28 04:33:00,1.58428,1.58438,1.58421,1.58438,244600003.0
2006-11-28 04:34:00,1.5842,1.5843,1.5842,1.5843,35900000.0
2006-11-28 04:35:00,1.58423,1.58442,1.58422,1.58436,339299997.0
2006-11-28 04:36:00,1.58433,1.58433,1.58402,1.58426,229499999.0
2006-11-28 04:37:00,1.58428,1.58435,1.58405,1.58418,354600007.0
2006-11-28 04:38:00,1.58416,1.58436,1.58416,1.58435,426200001.0
2006-11-28 04:39:00,1.58431,1.58438,1.58415,1.58426,226300003.0
2006-11-28 04:40:00,1.58441,1.58448,1.58429,1.58441,132300002.0
2006-11-28 04:41:00,1.58428,1.5844,1.58421,1.58435,173400002.0
2006-11-28 04:42:00,1.5844,1.58445,1.58429,1.58432,436300000.0
2006-11-28 04:43:00,1.58437,1.58448,1.58424,1.58427,157099998.0
2006-11-28 04:44:00,1.58442,1.58442,1.58425,1.58439,310700002.0
2006-11-28 04:45:00,1.58433,1.5844,1.58416,1.58416,202100001.0
2006-11-28 04:46:00,1.5843,1.5844,1.5843,1.5844,10200000.0
2006-11-28 04:47:00,1.5844,1.5844,1.58412,1.58425,376600004.0
2006-11-28 04:48:00,1.58437,1.58442,1.5842,1.58424,196600000.0
2006-11-28 04:49:00,1.58441,1.58447,1.58422,1.5844,350800000.0
2006-11-28 04:50:00,1.58421,1.5844,1.58416,1.58428,250800005.0
2006-11-28 04:51:00,1.58368,1.58423,1.58362,1.58396,322900000.0
2006-11-28 04:52:00,1.58426,1.58438,1.58418,1.58418,246400000.0
2006-11-28 04:53:00,1.58423,1.58444,1.58408,1.58438,132199999.0
2006-11-28 04:54:00,1.58422,1.58423,1.58394,1.58423,301900006.0
2006-11-28 04:55:00,1.58429,1.58431,1.58414,1.58421,58899999.0
2006-11-28 04:56:00,1.58434,1.58434,1.584,1.58409,258500002.0
2006-11-28 04:57:00,1.58415,1.5843,1.58411,1.5843,330699999.0
2006-11-28 04:58:00,1.58429,1.58433,1.58414,1.5842,385100001.0
2006-11-28 04:59:00,1.58438,1.58438,1.58423,1.58437,214799999.0
2006-11-28 05:00:00,1.5844,1.58445,1.58429,1.5844,308599998.0
2006-11-28 05:01:00,1.58439,1.5844,1.58424,1.58439,351400002.0
2006-11-28 05:02:00,1.58395,1.58422,1.58395,1.58407,184500003.0
2006-11-28 05:03:00,1.58445,1.58445,1.58423,1.58425,282600001.0
2006-11-28 05:04:00,1.58394,1.5842,1.58372,1.58376,398299998.0
2006-11-28 05:05:00,1.58412,1.5843,1.58384,1.58422,356900003.0
2006-11-28 05:06:00,1.58415,1.58424,1.5838,1.58388,428900002.0
2006-11-28 05:07:00,1.58438,1.58444,1.58426,1.58437,305800001.0
2006-11-28 05:08:00,1.58424,1.58445,1.58419,1.5844,324999997.0
2006-11-28 05:09:00,1.58425,1.58438,1.58425,1.58438,49699998.0
2006-11-28 05:10:00,1.58436,1.58436,1.58421,1.58421,154899997.0
2006-11-28 05:11:00,1.58426,1.58443,1.58422,1.58427,183000002.0
2006-11-28 05:12:00,1.58438,1.58444,1.58428,1.58437,397000002.0
2006-11-28 05:13:00,1.58437,1.58445,1.5843,1.5843,171499999.0
2006-11-28 05:14:00,1.58429,1.58442,1.58425,1.58435,181200001.0
2006-11-28 05:15:00,1.58419,1.58432,1.58419,1.58432,9600000.0
2006-11-28 05:16:00,1.58394,1.58428,1.58391,1.58404,436799992.0
2006-11-28 05:17:00,1.58435,1.58442,1.5843,1.58438,54400000.0
2006-11-28 05:18:00,1.58401,1.5842,1.58369,1.58405,530600001.0
2006-11-28 05:19:00,1.58438,1.58438,1.58414,1.58436,272700001.0
2006-11-28 05:20:00,1.58423,1.58437,1.58423,1.58437,97400000.0
2006-11-28 05:21:00,1.58428,1.58447,1.5842,1.58439,242200001.0
2006-11-28 05:22:00,1.58436,1.58449,1.58436,1.58441,375299997.0
2006-11-28 05:23:00,1.58444,1.58458,1.58437,1.58458,130799999.0
2006-11-28 05:24:00,1.5842,1.58455,1.5842,1.58449,429300005.0
2006-11-28 05:25:00,1.58448,1.58455,1.58436,1.58442,296299995.0
2006-11-28 05:26:00,1.58437,1.58449,1.58437,1.58449,103800000.0
2006-11-28 05:27:00,1.58405,1.58423,1.58391,1.58422,318199999.0
2006-11-28 05:28:00,1.58455,1.58455,1.5845,1.5845,28000000.0
2006-11-28 05:29:00,1.58415,1.58423,1.58382,1.58385,318000000.0
2006-11-28 05:30:00,1.58411,1.58436,1.58403,1.58413,374399999.0
2006-11-28 05:31:00,1.58452,1.58452,1.58444,1.58444,60700000.0
2006-11-28 05:32:00,1.58435,1.5844,1.58424,1.58424,345900004.0
2006-11-28 05:33:00,1.58392,1.58435,1.58384,1.5839,315599998.0
2006-11-28 05:34:00,1.58424,1.58443,1.58418,1.58443,156000000.0
2006-11-28 05:35:00,1.5843,1.5844,1.5843,1.5844,28000000.0
2006-11-28 05:36:00,1.58368,1.58433,1.58353,1.58422,435099998.0
2006-11-28 05:37:00,1.58445,1.58445,1.58416,1.58419,314200005.0
2006-11-28 05:38:00,1.58445,1.5845,1.5843,1.58443,148700001.0
2006-11-28 05:39:00,1.58423,1.58423,1.58372,1.58372,230399998.0
2006-11-28 05:40:00,1.58385,1.58415,1.58356,1.58374,433799996.0
2006-11-28 05:41:00,1.58386,1.58424,1.58385,1.58408,237100001.0
2006-11-28 05:42:00,1.5845,1.5845,1.58432,1.58432,177200001.0
2006-11-28 05:43:00,1.58445,1.58459,1.58434,1.58444,280000000.0
2006-11-28 05:44:00,1.58442,1.58442,1.58418,1.58418,58500001.0
2006-11-28 05:45:00,1.58433,1.5844,1.58425,1.58429,141500001.0
2006-11-28 05:46:00,1.58441,1.58441,1.58422,1.58422,69600000.0
2006-11-28 05:47:00,1.58438,1.58443,1.58418,1.58425,239500002.0
2006-11-28 05:48:00,1.58432,1.58447,1.58425,1.58437,387599999.0
2006-11-28 05:49:00,1.58428,1.58443,1.58403,1.58403,316799997.0
2006-11-28 05:50:00,1.5843,1.58438,1.58418,1.58433,237800001.0
2006-11-28 05:51:00,1.58417,1.58443,1.584,1.58404,269600000.0
2006-11-28 05:52:00,1.58415,1.58435,1.58413,1.5843,297199999.0
2006-11-28 05:53:00,1.58422,1.58438,1.58415,1.58428,293300000.0
2006-11-28 05:54:00,1.58426,1.58431,1.58407,1.58407,320799998.0
2006-11-28 05:55:00,1.5839,1.5841,1.58362,1.58377,344699994.0
2006-11-28 05:56:00,1.58421,1.58433,1.58421,1.58433,66300000.0
2006-11-28 05:57:00,1.5843,1.58435,1.58415,1.58427,214000000.0
2006-11-28 05:58:00,1.5842,1.5843,1.58408,1.58422,315399996.0
2006-11-28 05:59:00,1.58391,1.58403,1.58372,1.58376,323700004.0
2006-11-28 06:00:00,1.58413,1.58433,1.58406,1.58433,279399996.0
2006-11-28 06:01:00,1.58433,1.58433,1.58407,1.58408,279399996.0
2006-11-28 06:02:00,1.58403,1.58423,1.58386,1.58404,367699995.0
2006-11-28 06:03:00,1.58425,1.5843,1.58415,1.58423,334800002.0
2006-11-28 06:04:00,1.58404,1.58429,1.58404,1.58429,328700005.0
2006-11-28 06:05:00,1.5843,1.58436,1.58418,1.58418,270700003.0
2006-11-28 06:06:00,1.58408,1.58425,1.58395,1.58401,371300006.0
2006-11-28 06:07:00,1.58411,1.58434,1.58404,1.58417,243500003.0
2006-11-28 06:08:00,1.58422,1.58435,1.58406,1.58422,305000000.0
2006-11-28 06:09:00,1.58435,1.58438,1.58417,1.58428,338800000.0
2006-11-28 06:10:00,1.58418,1.5843,1.58404,1.58422,284700002.0
2006-11-28 06:11:00,1.58434,1.5844,1.5842,1.5843,304399999.0
2006-11-28 06:12:00,1.58411,1.5844,1.58411,1.5844,148000002.0
2006-11-28 06:13:00,1.5843,1.58442,1.5843,1.58442,145300000.0
2006-11-28 06:14:00,1.58437,1.58445,1.58421,1.58438,306399996.0
2006-11-28 06:15:00,1.58442,1.58445,1.58434,1.58439,136200000.0
2006-11-28 06:16:00,1.5844,1.5844,1.5843,1.5843,32000000.0
2006-11-28 06:17:00,1.58372,1.58418,1.5837,1.58384,467600000.0
2006-11-28 06:18:00,1.58445,1.58445,1.58424,1.58429,217600003.0
2006-11-28 06:19:00,1.58428,1.58442,1.58411,1.58425,299100003.0
2006-11-28 06:20:00,1.58438,1.58445,1.58419,1.58431,177100001.0
2006-11-28 06:21:00,1.58411,1.58438,1.58367,1.58367,162900003.0
2006-11-28 06:22:00,1.58445,1.58445,1.5842,1.5842,360800004.0
2006-11-28 06:23:00,1.58432,1.58435,1.58401,1.58418,319900000.0
2006-11-28 06:24:00,1.5843,1.58442,1.58416,1.58433,167599998.0
2006-11-28 06:25:00,1.5843,1.58445,1.58428,1.58438,331499999.0
2006-11-28 06:26:00,1.58439,1.58447,1.58412,1.58437,286100008.0
2006-11-28 06:27:00,1.58447,1.58454,1.58436,1.58443,188700000.0
2006-11-28 06:28:00,1.58441,1.58447,1.58424,1.58438,245799999.0
2006-11-28 06:29:00,1.58447,1.58452,1.58425,1.58439,489600004.0
2006-11-28 06:30:00,1.58437,1.58437,1.58424,1.58424,17000000.0
2006-11-28 06:31:00,1.58438,1.58439,1.58397,1.58404,327000001.0
2006-11-28 06:32:00,1.58438,1.58452,1.58432,1.58436,280399999.0
2006-11-28 06:33:00,1.58433,1.58451,1.58427,1.58451,326399999.0
2006-11-28 06:34:00,1.58448,1.58457,1.58431,1.58451,201399995.0
2006-11-28 06:35:00,1.58415,1.58429,1.58393,1.58397,285099997.0
2006-11-28 06:36:00,1.58442,1.58453,1.58433,1.58442,91200000.0
2006-11-28 06:37:00,1.58444,1.58459,1.58444,1.58452,100600000.0
2006-11-28 06:38:00,1.58444,1.58453,1.58437,1.5845,133899999.0
2006-11-28 06:39:00,1.58433,1.58445,1.58422,1.58432,146799999.0
2006-11-28 06:40:00,1.58429,1.58447,1.58429,1.58444,345899997.0
2006-11-28 06:41:00,1.58453,1.58453,1.58429,1.58447,207500003.0
2006-11-28 06:42:00,1.58449,1.58453,1.58439,1.58446,584600005.0
2006-11-28 06:43:00,1.58448,1.58448,1.58421,1.58431,304900002.0
2006-11-28 06:44:00,1.58439,1.5845,1.58436,1.5845,146399999.0
2006-11-28 06:45:00,1.58442,1.58453,1.58425,1.58438,182900000.0
2006-11-28 06:46:00,1.58434,1.58449,1.58427,1.58441,329099996.0
2006-11-28 06:47:00,1.5844,1.5845,1.5844,1.5845,35900000.0
2006-11-28 06:48:00,1.58452,1.58466,1.58448,1.5845,165600002.0
2006-11-28 06:49:00,1.58453,1.58467,1.5845,1.58462,203699998.0
2006-11-28 06:50:00,1.58451,1.58451,1.58429,1.58434,206900001.0
2006-11-28 06:51:00,1.58401,1.58438,1.58372,1.5838,366200007.0
2006-11-28 06:52:00,1.58373,1.58422,1.58363,1.58389,368700002.0
2006-11-28 06:53:00,1.58359,1.58422,1.58357,1.58399,238700000.0
2006-11-28 06:54:00,1.58434,1.58446,1.58421,1.58426,386100001.0
2006-11-28 06:55:00,1.58437,1.58442,1.58423,1.58432,231500002.0
2006-11-28 06:56:00,1.58421,1.5844,1.58421,1.58426,148899999.0
2006-11-28 06:57:00,1.58438,1.58445,1.58425,1.58429,153800000.0
2006-11-28 06:58:00,1.58439,1.58445,1.58436,1.58441,302099998.0
2006-11-28 06:59:00,1.58437,1.58449,1.58427,1.58434,249999997.0
2006-11-28 07:00:00,1.58429,1.58451,1.58426,1.58443,445099999.0
2006-11-28 07:01:00,1.5844,1.58445,1.58428,1.58438,155299998.0
2006-11-28 07:02:00,1.5843,1.5844,1.5843,1.5844,103799999.0
2006-11-28 07:03:00,1.58433,1.58446,1.58432,1.58442,243199999.0
2006-11-28 07:04:00,1.5841,1.58445,1.5841,1.58445,255000003.0
2006-11-28 07:05:00,1.58439,1.58445,1.58423,1.58436,326999998.0
2006-11-28 07:06:00,1.58438,1.58448,1.58427,1.58439,245300004.0
2006-11-28 07:07:00,1.5844,1.5845,1.5844,1.5845,36700001.0
2006-11-28 07:08:00,1.58445,1.58445,1.5843,1.5843,26400000.0
2006-11-28 07:09:00,1.5844,1.58458,1.5843,1.58445,405200004.0
2006-11-28 07:10:00,1.58442,1.5845,1.58427,1.58437,86200000.0
2006-11-28 07:11:00,1.58447,1.58455,1.58435,1.5844,233400000.0
2006-11-28 07:12:00,1.5845,1.58455,1.58441,1.58442,169200000.0
2006-11-28 07:13:00,1.58426,1.58448,1.58426,1.58441,194200001.0
2006-11-28 07:14:00,1.58434,1.58455,1.58434,1.58455,63400000.0
2006-11-28 07:15:00,1.5845,1.58455,1.58427,1.58449,242599998.0
2006-11-28 07:16:00,1.58447,1.58453,1.584,1.5841,359000004.0
2006-11-28 07:17:00,1.5845,1.5845,1.5844,1.5844,180700003.0
2006-11-28 07:18:00,1.58441,1.58455,1.58434,1.5845,473000005.0
2006-11-28 07:19:00,1.58442,1.58442,1.5842,1.58427,376300001.0
2006-11-28 07:20:00,1.58433,1.58439,1.58411,1.58411,177999998.0
2006-11-28 07:21:00,1.58414,1.58433,1.58414,1.58421,228399999.0
2006-11-28 07:22:00,1.5842,1.58445,1.58419,1.58445,224000002.0
2006-11-28 07:23:00,1.5843,1.5843,1.58417,1.58419,83900000.0
2006-11-28 07:24:00,1.58403,1.58421,1.5837,1.58376,385599999.0
2006-11-28 07:25:00,1.58406,1.58427,1.58406,1.58427,341499997.0
2006-11-28 07:26:00,1.58435,1.58435,1.58402,1.58418,305099998.0
2006-11-28 07:27:00,1.58417,1.58429,1.58407,1.58426,284299995.0
2006-11-28 07:28:00,1.58375,1.58414,1.58361,1.58399,294400003.0
2006-11-28 07:29:00,1.58417,1.58433,1.58415,1.58415,204499998.0
2006-11-28 07:30:00,1.5843,1.58435,1.5842,1.58429,103100000.0
2006-11-28 07:31:00,1.58434,1.58439,1.58426,1.58438,176800003.0
2006-11-28 07:32:00,1.58432,1.58441,1.58411,1.58425,348500002.0
2006-11-28 07:33:00,1.58436,1.58436,1.58414,1.58432,334700000.0
2006-11-28 07:34:00,1.58422,1.58441,1.58421,1.5843,353000001.0
2006-11-28 07:35:00,1.58429,1.58437,1.58417,1.58422,308800002.0
2006-11-28 07:36:00,1.58427,1.58433,1.58419,1.58426,119800003.0
2006-11-28 07:37:00,1.5843,1.58435,1.5843,1.58435,67900000.0
2006-11-28 07:38:00,1.5843,1.5843,1.5842,1.5842,67300002.0
2006-11-28 07:39:00,1.58428,1.58435,1.58422,1.5843,88599998.0
2006-11-28 07:40:00,1.58426,1.58436,1.58415,1.58426,181600001.0
2006-11-28 07:41:00,1.58419,1.58443,1.58416,1.58438,303600003.0
2006-11-28 07:42:00,1.58425,1.58443,1.58418,1.58438,308600001.0
2006-11-28 07:43:00,1.5842,1.58435,1.58415,1.58431,416499999.0
2006-11-28 07:44:00,1.58426,1.58438,1.5841,1.58415,223400002.0
2006-11-28 07:45:00,1.58416,1.58423,1.58405,1.58415,257399996.0
2006-11-28 07:46:00,1.58415,1.58422,1.5841,1.58418,87500001.0
2006-11-28 07:47:00,1.58406,1.58421,1.58404,1.58412,199599999.0
2006-11-28 07:48:00,1.58411,1.58429,1.58411,1.58428,326999999.0
2006-11-28 07:49:00,1.58429,1.58431,1.58413,1.58415,193400001.0
2006-11-28 07:50:00,1.58417,1.58428,1.58417,1.58428,49000000.0
2006-11-28 07:51:00,1.58438,1.58453,1.58423,1.58423,256200002.0
2006-11-28 07:52:00,1.58436,1.58447,1.58422,1.58427,327699995.0
2006-11-28 07:53:00,1.58428,1.58428,1.58415,1.58415,56000000.0
2006-11-28 07:54:00,1.58398,1.58434,1.58398,1.58427,177700000.0
2006-11-28 07:55:00,1.5843,1.5843,1.5842,1.5842,10400000.0
2006-11-28 07:56:00,1.58434,1.58438,1.58431,1.58435,56900000.0
2006-11-28 07:57:00,1.58433,1.58433,1.58415,1.58415,182800004.0
2006-11-28 07:58:00,1.58415,1.58424,1.58402,1.58404,305099996.0
2006-11-28 07:59:00,1.58423,1.58434,1.58416,1.58423,234199999.0
2006-11-28 08:00:00,1.58396,1.58421,1.58396,1.5842,289100008.0
2006-11-28 08:01:00,1.58412,1.58433,1.58408,1.58433,488000003.0
2006-11-28 08:02:00,1.58435,1.58435,1.58409,1.58419,258400002.0
2006-11-28 08:03:00,1.58421,1.58424,1.58404,1.58412,101800002.0
2006-11-28 08:04:00,1.5841,1.5842,1.5841,1.5842,40800000.0
2006-11-28 08:05:00,1.58425,1.58425,1.5842,1.5842,54199999.0
2006-11-28 08:06:00,1.5842,1.58425,1.58393,1.58393,255599999.0
2006-11-28 08:07:00,1.5842,1.58425,1.584,1.58419,311100001.0
2006-11-28 08:08:00,1.58406,1.5842,1.58406,1.5842,95199999.0
2006-11-28 08:09:00,1.58415,1.58423,1.58402,1.5841,252200000.0
2006-11-28 08:10:00,1.58403,1.58422,1.5838,1.58409,277299997.0
2006-11-28 08:11:00,1.58403,1.58433,1.58403,1.58433,231899995.0
2006-11-28 08:12:00,1.58426,1.58426,1.58393,1.58415,248699998.0
2006-11-28 08:13:00,1.58422,1.58425,1.584,1.58425,440999996.0
2006-11-28 08:14:00,1.5842,1.58425,1.58398,1.58398,326599998.0
2006-11-28 08:15:00,1.58415,1.58422,1.58403,1.58411,88999999.0
2006-11-28 08:16:00,1.58393,1.5842,1.58393,1.5842,52699999.0
2006-11-28 08:17:00,1.58415,1.58415,1.584,1.584,63899999.0
2006-11-28 08:18:00,1.5841,1.5842,1.58398,1.58398,199600000.0
2006-11-28 08:19:00,1.5841,1.58423,1.58397,1.58423,338600000.0
2006-11-28 08:20:00,1.58417,1.58425,1.58404,1.5842,209599999.0
2006-11-28 08:21:00,1.58397,1.58428,1.58397,1.58428,97800001.0
2006-11-28 08:22:00,1.5841,1.58416,1.58398,1.58399,285000003.0
2006-11-28 08:23:00,1.58406,1.58426,1.58402,1.58403,251400001.0
2006-11-28 08:24:00,1.58396,1.58413,1.58396,1.58413,36900000.0
2006-11-28 08:25:00,1.58411,1.58432,1.58411,1.58423,187400001.0
2006-11-28 08:26:00,1.58422,1.5843,1.58409,1.58423,225700004.0
2006-11-28 08:27:00,1.5841,1.58425,1.58389,1.58415,183799998.0
2006-11-28 08:28:00,1.5841,1.58425,1.58407,1.58418,271199997.0
2006-11-28 08:29:00,1.58413,1.58427,1.58413,1.58427,56999999.0
2006-11-28 08:30:00,1.58412,1.58425,1.58412,1.58425,67000000.0
2006-11-28 08:31:00,1.58402,1.58425,1.58402,1.5842,220800001.0
2006-11-28 08:32:00,1.58414,1.58431,1.58413,1.58422,328900000.0
2006-11-28 08:33:00,1.58425,1.58427,1.58406,1.5841,258500004.0
2006-11-28 08:34:00,1.58411,1.58425,1.58411,1.58417,291800001.0
2006-11-28 08:35:00,1.5842,1.58425,1.5842,1.58425,18400000.0
2006-11-28 08:36:00,1.5842,1.58425,1.5842,1.58425,45700001.0
2006-11-28 08:37:00,1.58417,1.58431,1.58407,1.58417,367300000.0
2006-11-28 08:38:00,1.58403,1.58418,1.58403,1.58418,102700002.0
2006-11-28 08:39:00,1.58417,1.58431,1.58417,1.58431,90400002.0
2006-11-28 08:40:00,1.58417,1.58429,1.5841,1.5841,236300003.0
2006-11-28 08:41:00,1.58427,1.58427,1.58397,1.58402,320800005.0
2006-11-28 08:42:00,1.58396,1.58407,1.58389,1.584,292400000.0
2006-11-28 08:43:00,1.58395,1.58413,1.58395,1.58413,60800000.0
2006-11-28 08:44:00,1.58414,1.5843,1.58414,1.5843,98899999.0
2006-11-28 08:45:00,1.58422,1.58433,1.58389,1.58427,373600003.0
2006-11-28 08:46:00,1.58447,1.58459,1.58365,1.58399,284699998.0
2006-11-28 08:47:00,1.58414,1.5843,1.58409,1.58428,439300003.0
2006-11-28 08:48:00,1.5838,1.58425,1.58342,1.58409,320500001.0
2006-11-28 08:49:00,1.58425,1.58433,1.58412,1.5842,183200000.0
2006-11-28 08:50:00,1.5836,1.58404,1.58337,1.58352,305900006.0
2006-11-28 08:51:00,1.58414,1.58439,1.58406,1.58412,235300001.0
2006-11-28 08:52:00,1.58424,1.58429,1.58417,1.58417,47500000.0
2006-11-28 08:53:00,1.58429,1.5844,1.58419,1.5844,162300002.0
2006-11-28 08:54:00,1.58416,1.58437,1.58416,1.58428,203699999.0
2006-11-28 08:55:00,1.58423,1.5844,1.58409,1.58431,424100004.0
2006-11-28 08:56:00,1.5841,1.58435,1.58409,1.58415,267699999.0
2006-11-28 08:57:00,1.58421,1.58428,1.58409,1.58422,57600000.0
2006-11-28 08:58:00,1.58417,1.58431,1.58405,1.58422,150900002.0
2006-11-28 08:59:00,1.58418,1.58434,1.58418,1.58423,345700003.0
2006-11-28 09:00:00,1.58415,1.58435,1.58415,1.58435,206300000.0
2006-11-28 09:01:00,1.58424,1.58446,1.58424,1.58441,185299999.0
2006-11-28 09:02:00,1.58442,1.5845,1.58434,1.58437,156700000.0
2006-11-28 09:03:00,1.58432,1.58441,1.58419,1.58425,153500002.0
2006-11-28 09:04:00,1.58429,1.58436,1.58417,1.58423,249999999.0
2006-11-28 09:05:00,1.58429,1.5844,1.58419,1.58423,395500000.0
2006-11-28 09:06:00,1.58415,1.58423,1.58399,1.58409,129100001.0
2006-11-28 09:07:00,1.58412,1.58421,1.58397,1.58397,170799999.0
2006-11-28 09:08:00,1.58404,1.58416,1.58399,1.58412,112599997.0
2006-11-28 09:09:00,1.58417,1.58419,1.58398,1.58398,295300005.0
2006-11-28 09:10:00,1.58398,1.58418,1.58398,1.58415,280699998.0
2006-11-28 09:11:00,1.58408,1.58421,1.58397,1.58405,254599999.0
2006-11-28 09:12:00,1.5841,1.5842,1.5841,1.5842,30400000.0
2006-11-28 09:13:00,1.58411,1.58425,1.58408,1.58415,220500003.0
2006-11-28 09:14:00,1.5841,1.5842,1.584,1.58411,380800003.0
2006-11-28 09:15:00,1.58398,1.5842,1.58391,1.58401,453800003.0
2006-11-28 09:16:00,1.58392,1.58412,1.58375,1.58375,274900002.0
2006-11-28 09:17:00,1.58365,1.58377,1.58365,1.58377,103000002.0
2006-11-28 09:18:00,1.58383,1.58383,1.58376,1.58376,119800001.0
2006-11-28 09:19:00,1.58366,1.58389,1.58366,1.58389,62700002.0
2006-11-28 09:20:00,1.58395,1.58395,1.58366,1.58366,51600000.0
2006-11-28 09:21:00,1.58373,1.58388,1.58357,1.58371,301400002.0
2006-11-28 09:22:00,1.58397,1.58408,1.58391,1.584,364200001.0
2006-11-28 09:23:00,1.58397,1.58423,1.58397,1.58423,172600002.0
2006-11-28 09:24:00,1.58426,1.58436,1.58414,1.58419,312600001.0
2006-11-28 09:25:00,1.58427,1.58434,1.58417,1.58421,258799998.0
2006-11-28 09:26:00,1.58423,1.58429,1.58417,1.58426,117499997.0
2006-11-28 09:27:00,1.58416,1.58436,1.58405,1.58436,263200000.0
2006-11-28 09:28:00,1.58435,1.58438,1.5841,1.5841,252399997.0
2006-11-28 09:29:00,1.58427,1.58427,1.58405,1.58411,237200001.0
2006-11-28 09:30:00,1.58419,1.58432,1.58411,1.58422,214099995.0
2006-11-28 09:31:00,1.58407,1.58426,1.58407,1.58407,256899999.0
2006-11-28 09:32:00,1.58419,1.58434,1.58415,1.5842,264300003.0
2006-11-28 09:33:00,1.58423,1.58423,1.58401,1.58405,268400000.0
2006-11-28 09:34:00,1.58414,1.58426,1.58397,1.58418,326500002.0
2006-11-28 09:35:00,1.58422,1.5843,1.58413,1.58421,221300005.0
2006-11-28 09:36:00,1.58408,1.5843,1.58408,1.5841,244599999.0
2006-11-28 09:37:00,1.58413,1.58429,1.58406,1.58418,475600001.0
2006-11-28 09:38:00,1.58412,1.58422,1.58385,1.58402,321100003.0
2006-11-28 09:39:00,1.58391,1.58412,1.58387,1.58404,330900002.0
2006-11-28 09:40:00,1.584,1.5841,1.584,1.5841,29600000.0
2006-11-28 09:41:00,1.58418,1.58422,1.58402,1.58404,343000002.0
2006-11-28 09:42:00,1.58408,1.58428,1.58408,1.58409,242699998.0
2006-11-28 09:43:00,1.58431,1.58431,1.58408,1.5842,310900001.0
2006-11-28 09:44:00,1.58425,1.58434,1.58409,1.58409,261199995.0
2006-11-28 09:45:00,1.58418,1.5843,1.58412,1.58425,173900002.0
2006-11-28 09:46:00,1.5843,1.58435,1.5843,1.58435,32999999.0
2006-11-28 09:47:00,1.5842,1.58433,1.58414,1.58422,193100001.0
2006-11-28 09:48:00,1.58408,1.58425,1.58401,1.58422,352899997.0
2006-11-28 09:49:00,1.58422,1.58427,1.58412,1.58416,87000000.0
2006-11-28 09:50:00,1.58418,1.5843,1.58393,1.58412,179700000.0
2006-11-28 09:51:00,1.58408,1.58412,1.58395,1.58412,161700000.0
2006-11-28 09:52:00,1.58413,1.58415,1.58395,1.58415,190200002.0
2006-11-28 09:53:00,1.58422,1.58428,1.58401,1.58411,376700001.0
2006-11-28 09:54:00,1.58416,1.58425,1.58399,1.58399,223800000.0
2006-11-28 09:55:00,1.58401,1.5842,1.58386,1.58411,381099998.0
2006-11-28 09:56:00,1.58409,1.58416,1.58397,1.58403,183700002.0
2006-11-28 09:57:00,1.58413,1.58419,1.58403,1.58403,427799997.0
2006-11-28 09:58:00,1.58402,1.58414,1.58392,1.58404,366899998.0
2006-11-28 09:59:00,1.58396,1.58421,1.58396,1.58405,189600002.0
2006-11-28 10:00:00,1.58427,1.58432,1.58403,1.58406,441200007.0
2006-11-28 10:01:00,1.58421,1.58428,1.58407,1.5842,329300002.0
2006-11-28 10:02:00,1.58413,1.58431,1.58401,1.58409,370400003.0
2006-11-28 10:03:00,1.5843,1.58437,1.5841,1.58426,341600006.0
2006-11-28 10:04:00,1.5842,1.58425,1.5842,1.58425,102300000.0
2006-11-28 10:05:00,1.58402,1.58425,1.58396,1.58403,381799995.0
2006-11-28 10:06:00,1.58393,1.58406,1.58377,1.58385,214099998.0
2006-11-28 10:07:00,1.58385,1.58385,1.58355,1.58358,377499998.0
2006-11-28 10:08:00,1.58351,1.5837,1.5833,1.5836,342699995.0
2006-11-28 10:09:00,1.58359,1.58387,1.58359,1.58379,281699998.0
2006-11-28 10:10:00,1.58369,1.58385,1.58359,1.5837,220399998.0
2006-11-28 10:11:00,1.58349,1.58373,1.58349,1.58363,269100007.0
2006-11-28 10:12:00,1.58378,1.58378,1.58348,1.58348,156699998.0
2006-11-28 10:13:00,1.58375,1.58381,1.5837,1.58381,101500000.0
2006-11-28 10:14:00,1.58382,1.58392,1.58365,1.58392,202300002.0
2006-11-28 10:15:00,1.58397,1.58401,1.58379,1.58379,122399999.0
2006-11-28 10:16:00,1.58392,1.58392,1.58371,1.58378,379400000.0
2006-11-28 10:17:00,1.58392,1.58393,1.58366,1.58366,266699998.0
2006-11-28 10:18:00,1.58361,1.58374,1.58356,1.58367,298600002.0
2006-11-28 10:19:00,1.58361,1.58382,1.58361,1.58382,217400001.0
2006-11-28 10:20:00,1.58375,1.58395,1.58365,1.58377,270599997.0
2006-11-28 10:21:00,1.58382,1.58411,1.58382,1.58397,307500002.0
2006-11-28 10:22:00,1.58392,1.58411,1.58388,1.584,354000004.0
2006-11-28 10:23:00,1.58403,1.58432,1.58392,1.58432,216400003.0
2006-11-28 10:24:00,1.58438,1.58438,1.58411,1.58423,280000004.0
2006-11-28 10:25:00,1.58415,1.58428,1.58387,1.58405,476399997.0
2006-11-28 10:26:00,1.58411,1.58415,1.5839,1.584,290000002.0
2006-11-28 10:27:00,1.58385,1.58406,1.58378,1.58405,272199996.0
2006-11-28 10:28:00,1.58402,1.58403,1.58386,1.58396,203699999.0
2006-11-28 10:29:00,1.58403,1.58407,1.58384,1.58391,301100001.0
2006-11-28 10:30:00,1.58383,1.58396,1.58375,1.58389,335700000.0
2006-11-28 10:31:00,1.58381,1.58402,1.58372,1.58398,310699998.0
2006-11-28 10:32:00,1.58387,1.58397,1.5837,1.58385,306899999.0
2006-11-28 10:33:00,1.58387,1.58398,1.58373,1.58398,185399999.0
2006-11-28 10:34:00,1.58392,1.58408,1.58388,1.58403,350799993.0
2006-11-28 10:35:00,1.58393,1.58409,1.58389,1.58402,285500003.0
2006-11-28 10:36:00,1.5841,1.58433,1.5841,1.58427,303499998.0
2006-11-28 10:37:00,1.58425,1.58432,1.5841,1.58421,288299998.0
2006-11-28 10:38:00,1.5842,1.58426,1.58407,1.5841,446599997.0
2006-11-28 10:39:00,1.58406,1.58422,1.58406,1.58417,311000003.0
2006-11-28 10:40:00,1.58392,1.58411,1.58392,1.58401,238499996.0
2006-11-28 10:41:00,1.58391,1.58403,1.58379,1.5838,392699998.0
2006-11-28 10:42:00,1.58398,1.58414,1.58386,1.58397,164699999.0
2006-11-28 10:43:00,1.58407,1.58408,1.58372,1.58399,438400005.0
2006-11-28 10:44:00,1.58404,1.58416,1.58397,1.58404,322800005.0
2006-11-28 10:45:00,1.58386,1.58418,1.58386,1.58411,199300001.0
2006-11-28 10:46:00,1.58394,1.58422,1.58394,1.58412,233300004.0
2006-11-28 10:47:00,1.58415,1.58421,1.58399,1.58414,349500006.0
2006-11-28 10:48:00,1.5841,1.58429,1.58404,1.58427,234099998.0
2006-11-28 10:49:00,1.58418,1.58437,1.58404,1.58419,307500004.0
2006-11-28 10:50:00,1.58429,1.58434,1.58394,1.58417,426599998.0
2006-11-28 10:51:00,1.58392,1.58428,1.58392,1.58428,491800006.0
2006-11-28 10:52:00,1.58416,1.58435,1.5841,1.58415,277399999.0
2006-11-28 10:53:00,1.58432,1.58446,1.5843,1.58446,297199998.0
2006-11-28 10:54:00,1.58431,1.58447,1.5843,1.5844,305199997.0
2006-11-28 10:55:00,1.58436,1.58454,1.58421,1.58428,402399998.0
2006-11-28 10:56:00,1.58439,1.58443,1.58413,1.58433,352500005.0
2006-11-28 10:57:00,1.5844,1.58448,1.58425,1.58443,335000004.0
2006-11-28 10:58:00,1.5844,1.58452,1.58429,1.58429,268000000.0
2006-11-28 10:59:00,1.58455,1.58455,1.58432,1.58432,170599999.0
2006-11-28 11:00:00,1.58454,1.58464,1.58442,1.58455,295599997.0
2006-11-28 11:01:00,1.5846,1.58473,1.58454,1.58465,301800001.0
2006-11-28 11:02:00,1.58468,1.58482,1.58462,1.58482,256500007.0
2006-11-28 11:03:00,1.58462,1.58475,1.58456,1.58468,255500002.0
2006-11-28 11:04:00,1.58448,1.58467,1.58436,1.58452,301700001.0
2006-11-28 11:05:00,1.58446,1.58465,1.58446,1.58465,120899999.0
2006-11-28 11:06:00,1.58464,1.58464,1.58441,1.58458,223800001.0
2006-11-28 11:07:00,1.58459,1.5848,1.58459,1.58472,232599999.0
2006-11-28 11:08:00,1.58469,1.58483,1.58469,1.58483,78300000.0
2006-11-28 11:09:00,1.58488,1.58494,1.5847,1.58486,234899998.0
2006-11-28 11:10:00,1.58485,1.58485,1.58457,1.58457,251199997.0
2006-11-28 11:11:00,1.58465,1.58477,1.58459,1.58471,347200000.0
2006-11-28 11:12:00,1.58461,1.58479,1.58455,1.5847,352499998.0
2006-11-28 11:13:00,1.58472,1.58486,1.58465,1.58476,371099994.0
2006-11-28 11:14:00,1.58465,1.58483,1.58464,1.58483,356799996.0
2006-11-28 11:15:00,1.58482,1.58487,1.58467,1.5848,294400000.0
2006-11-28 11:16:00,1.58479,1.5849,1.5847,1.58477,382999996.0
2006-11-28 11:17:00,1.58473,1.5849,1.58458,1.58477,184699999.0
2006-11-28 11:18:00,1.58489,1.5849,1.58475,1.58483,231700002.0
2006-11-28 11:19:00,1.58485,1.58493,1.58471,1.58485,211399999.0
2006-11-28 11:20:00,1.58491,1.58492,1.58474,1.58478,405600006.0
2006-11-28 11:21:00,1.58495,1.58495,1.58475,1.58486,359400002.0
2006-11-28 11:22:00,1.58472,1.58495,1.58472,1.58495,173299999.0
2006-11-28 11:23:00,1.58486,1.585,1.58473,1.58476,241100002.0
2006-11-28 11:24:00,1.58488,1.58501,1.58477,1.5848,372000004.0
2006-11-28 11:25:00,1.58473,1.58491,1.58455,1.58491,135600000.0
2006-11-28 11:26:00,1.5849,1.58495,1.58481,1.58489,312899997.0
2006-11-28 11:27:00,1.58479,1.58494,1.58478,1.58494,300299996.0
2006-11-28 11:28:00,1.58485,1.58493,1.58474,1.5848,213700003.0
2006-11-28 11:29:00,1.58489,1.58493,1.5847,1.5847,275500002.0
2006-11-28 11:30:00,1.5848,1.58481,1.58457,1.5846,326899998.0
2006-11-28 11:31:00,1.58473,1.58482,1.58464,1.58468,381799997.0
2006-11-28 11:32:00,1.5848,1.58482,1.58458,1.58473,393800001.0
2006-11-28 11:33:00,1.58489,1.58502,1.58485,1.58492,390300003.0
2006-11-28 11:34:00,1.58494,1.58502,1.58471,1.58476,436099991.0
2006-11-28 11:35:00,1.58488,1.58502,1.58473,1.58485,254500003.0
2006-11-28 11:36:00,1.58498,1.58505,1.58484,1.585,347800002.0
2006-11-28 11:37:00,1.58499,1.58505,1.58487,1.58493,277700002.0
2006-11-28 11:38:00,1.58513,1.58513,1.58495,1.58506,301900003.0
2006-11-28 11:39:00,1.58509,1.58547,1.58509,1.58547,328899998.0
2006-11-28 11:40:00,1.58552,1.58575,1.58542,1.58562,189500000.0
2006-11-28 11:41:00,1.58557,1.58573,1.5855,1.58567,529799998.0
2006-11-28 11:42:00,1.58568,1.58605,1.58556,1.58593,216000000.0
2006-11-28 11:43:00,1.58583,1.58598,1.58573,1.5859,342999999.0
2006-11-28 11:44:00,1.58582,1.58599,1.58575,1.58584,181300000.0
2006-11-28 11:45:00,1.58588,1.58596,1.58573,1.5858,417299999.0
2006-11-28 11:46:00,1.5858,1.586,1.58575,1.58582,273300001.0
2006-11-28 11:47:00,1.58607,1.58607,1.58577,1.5859,168900001.0
2006-11-28 11:48:00,1.58585,1.58597,1.58572,1.58584,168700001.0
2006-11-28 11:49:00,1.58566,1.58591,1.58566,1.58577,153900000.0
2006-11-28 11:50:00,1.58598,1.586,1.5858,1.58588,383799997.0
2006-11-28 11:51:00,1.58579,1.58594,1.58568,1.5859,385700004.0
2006-11-28 11:52:00,1.58582,1.58589,1.58566,1.58576,219400002.0
2006-11-28 11:53:00,1.58567,1.58582,1.58565,1.58577,304899999.0
2006-11-28 11:54:00,1.58573,1.58578,1.58557,1.58572,382900005.0
2006-11-28 11:55:00,1.58571,1.58584,1.58555,1.58568,399099999.0
2006-11-28 11:56:00,1.58562,1.5858,1.5856,1.58577,247100001.0
2006-11-28 11:57:00,1.58554,1.58575,1.58554,1.58575,135799999.0
2006-11-28 11:58:00,1.5857,1.58578,1.58556,1.58577,247599998.0
2006-11-28 11:59:00,1.58569,1.58588,1.58564,1.58572,278799998.0
2006-11-28 12:00:00,1.58571,1.58571,1.58547,1.58547,364199999.0
2006-11-28 12:01:00,1.58565,1.58574,1.5855,1.58556,313600000.0
2006-11-28 12:02:00,1.58568,1.58572,1.58546,1.58565,302600003.0
2006-11-28 12:03:00,1.58565,1.58583,1.58551,1.58583,354599997.0
2006-11-28 12:04:00,1.58573,1.58579,1.58567,1.58576,62300000.0
2006-11-28 12:05:00,1.58582,1.58582,1.58557,1.58557,221500000.0
2006-11-28 12:06:00,1.58578,1.58588,1.58564,1.58583,317499999.0
2006-11-28 12:07:00,1.58573,1.58589,1.58561,1.58576,142699998.0
2006-11-28 12:08:00,1.58585,1.58585,1.58566,1.58566,260000000.0
2006-11-28 12:09:00,1.5858,1.58582,1.5857,1.58574,30900000.0
2006-11-28 12:10:00,1.58587,1.586,1.58575,1.58591,151100002.0
2006-11-28 12:11:00,1.58585,1.58603,1.58578,1.58594,332700002.0
2006-11-28 12:12:00,1.58578,1.58589,1.58568,1.58578,264699996.0
2006-11-28 12:13:00,1.58583,1.58594,1.58577,1.58587,76800000.0
2006-11-28 12:14:00,1.58591,1.58591,1.58562,1.58562,195800001.0
2006-11-28 12:15:00,1.58561,1.5857,1.58543,1.58551,342800002.0
2006-11-28 12:16:00,1.58544,1.58551,1.58529,1.58537,237000001.0
2006-11-28 12:17:00,1.58548,1.58557,1.58542,1.58557,135000001.0
2006-11-28 12:18:00,1.58548,1.58555,1.58539,1.58541,335800004.0
2006-11-28 12:19:00,1.58556,1.58559,1.58547,1.58553,75100000.0
2006-11-28 12:20:00,1.5853,1.58548,1.5853,1.58541,83900001.0
2006-11-28 12:21:00,1.58537,1.58561,1.58537,1.58557,342000001.0
2006-11-28 12:22:00,1.58543,1.5856,1.58541,1.58556,224100002.0
2006-11-28 12:23:00,1.5855,1.5855,1.58525,1.58527,230800001.0
2006-11-28 12:24:00,1.58556,1.58556,1.58543,1.58548,143200002.0
2006-11-28 12:25:00,1.58553,1.58594,1.58547,1.5859,491599999.0
2006-11-28 12:26:00,1.58591,1.58595,1.58569,1.58582,317700001.0
2006-11-28 12:27:00,1.58578,1.58578,1.58558,1.58566,256500000.0
2006-11-28 12:28:00,1.58556,1.58589,1.58556,1.58581,384900002.0
2006-11-28 12:29:00,1.58562,1.58579,1.58561,1.58562,209499998.0
2006-11-28 12:30:00,1.5858,1.58584,1.58561,1.58565,282800002.0
2006-11-28 12:31:00,1.58573,1.58585,1.58561,1.58585,250500000.0
2006-11-28 12:32:00,1.58577,1.58584,1.58555,1.58577,361799998.0
2006-11-28 12:33:00,1.58573,1.58583,1.58566,1.58583,261599999.0
2006-11-28 12:34:00,1.58568,1.58578,1.5856,1.58575,228200000.0
2006-11-28 12:35:00,1.58573,1.58581,1.58567,1.58574,82500000.0
2006-11-28 12:36:00,1.58576,1.58582,1.58561,1.58573,279199997.0
2006-11-28 12:37:00,1.58567,1.58581,1.58556,1.58573,247099996.0
2006-11-28 12:38:00,1.5858,1.58591,1.5857,1.58572,234300000.0
2006-11-28 12:39:00,1.58585,1.58585,1.58561,1.58561,259200005.0
2006-11-28 12:40:00,1.58568,1.58587,1.58555,1.58565,207800003.0
2006-11-28 12:41:00,1.58569,1.58584,1.58564,1.58577,353700002.0
2006-11-28 12:42:00,1.5858,1.58597,1.58573,1.58594,300200001.0
2006-11-28 12:43:00,1.58591,1.58606,1.5858,1.58602,322399997.0
2006-11-28 12:44:00,1.58599,1.58636,1.58599,1.58636,74299998.0
2006-11-28 12:45:00,1.5863,1.58643,1.58604,1.58607,219900004.0
2006-11-28 12:46:00,1.58602,1.58607,1.58579,1.58597,324600005.0
2006-11-28 12:47:00,1.58598,1.58631,1.58598,1.58631,162999999.0
2006-11-28 12:48:00,1.58625,1.58635,1.5861,1.58626,122100001.0
2006-11-28 12:49:00,1.58632,1.58638,1.58616,1.58624,218599998.0
2006-11-28 12:50:00,1.58611,1.58628,1.58602,1.58616,338699997.0
2006-11-28 12:51:00,1.58626,1.58632,1.5862,1.58632,265500001.0
2006-11-28 12:52:00,1.58617,1.58643,1.58593,1.58624,452599996.0
2006-11-28 12:53:00,1.58629,1.58633,1.58599,1.58623,263400003.0
2006-11-28 12:54:00,1.58629,1.58652,1.58629,1.58647,238700000.0
2006-11-28 12:55:00,1.58652,1.58652,1.58634,1.58649,164299998.0
2006-11-28 12:56:00,1.58624,1.58655,1.58624,1.58648,325700003.0
2006-11-28 12:57:00,1.58626,1.58653,1.58626,1.58653,166500002.0
2006-11-28 12:58:00,1.58649,1.58653,1.58632,1.58632,301400000.0
2006-11-28 12:59:00,1.58617,1.58638,1.58617,1.58635,209000000.0
2006-11-28 13:00:00,1.5864,1.58647,1.58627,1.58629,337100000.0
2006-11-28 13:01:00,1.58632,1.58632,1.58614,1.58614,123000000.0
2006-11-28 13:02:00,1.58616,1.58625,1.58599,1.58615,160500001.0
2006-11-28 13:03:00,1.58618,1.5862,1.58599,1.58613,223700002.0
2006-11-28 13:04:00,1.586,1.58626,1.586,1.58626,171899998.0
2006-11-28 13:05:00,1.58624,1.58627,1.58608,1.58612,226200000.0
2006-11-28 13:06:00,1.58606,1.58633,1.58605,1.58613,257599999.0
2006-11-28 13:07:00,1.58611,1.58624,1.58601,1.58601,280400002.0
2006-11-28 13:08:00,1.58622,1.58622,1.58598,1.58598,49600000.0
2006-11-28 13:09:00,1.58605,1.58613,1.58595,1.58603,267800001.0
2006-11-28 13:10:00,1.58588,1.58611,1.58586,1.58592,131500000.0
2006-11-28 13:11:00,1.58598,1.58598,1.58584,1.58584,115100004.0
2006-11-28 13:12:00,1.58598,1.58598,1.58575,1.58579,147499999.0
2006-11-28 13:13:00,1.58582,1.58603,1.58582,1.58598,240400001.0
2006-11-28 13:14:00,1.58592,1.58608,1.58587,1.58608,88500000.0
2006-11-28 13:15:00,1.58595,1.58609,1.58591,1.58593,448900005.0
2006-11-28 13:16:00,1.58587,1.58603,1.58585,1.58598,282399996.0
2006-11-28 13:17:00,1.58607,1.58612,1.58592,1.586,385000002.0
2006-11-28 13:18:00,1.58582,1.58614,1.58574,1.58587,292400002.0
2006-11-28 13:19:00,1.58585,1.58585,1.5857,1.5857,43900000.0
2006-11-28 13:20:00,1.58597,1.586,1.58579,1.58579,277799999.0
2006-11-28 13:21:00,1.58594,1.58594,1.58573,1.58573,286000000.0
2006-11-28 13:22:00,1.58585,1.58592,1.58574,1.58578,311299999.0
2006-11-28 13:23:00,1.58594,1.58594,1.58564,1.58564,264900002.0
2006-11-28 13:24:00,1.58564,1.58585,1.58561,1.58585,382799997.0
2006-11-28 13:25:00,1.58586,1.58595,1.58566,1.58582,476500003.0
2006-11-28 13:26:00,1.58568,1.58581,1.58552,1.58569,181399999.0
2006-11-28 13:27:00,1.58579,1.58594,1.58567,1.58578,206899998.0
2006-11-28 13:28:00,1.58581,1.58614,1.58581,1.58608,263500004.0
2006-11-28 13:29:00,1.58597,1.5861,1.58585,1.586,345400006.0
2006-11-28 13:30:00,1.58598,1.58601,1.58581,1.58584,310800001.0
2006-11-28 13:31:00,1.58571,1.58581,1.58561,1.58578,380099998.0
2006-11-28 13:32:00,1.58583,1.58609,1.58583,1.58592,361200004.0
2006-11-28 13:33:00,1.58597,1.58607,1.58587,1.58599,263499998.0
2006-11-28 13:34:00,1.58603,1.58603,1.58577,1.5858,132500000.0
2006-11-28 13:35:00,1.58587,1.58587,1.58564,1.58564,313400003.0
2006-11-28 13:36:00,1.58577,1.58592,1.58562,1.58562,272100001.0
2006-11-28 13:37:00,1.58574,1.58593,1.58569,1.58576,588499995.0
2006-11-28 13:38:00,1.58583,1.58592,1.58575,1.58583,288100001.0
2006-11-28 13:39:00,1.58575,1.58583,1.58563,1.58578,274100007.0
2006-11-28 13:40:00,1.5858,1.58596,1.58571,1.58578,326000003.0
2006-11-28 13:41:00,1.58572,1.58587,1.58559,1.58574,275600004.0
2006-11-28 13:42:00,1.58566,1.58582,1.58545,1.58582,176799999.0
2006-11-28 13:43:00,1.58583,1.58593,1.58576,1.58588,147100000.0
2006-11-28 13:44:00,1.58585,1.58603,1.5858,1.586,297400003.0
2006-11-28 13:45:00,1.58599,1.58612,1.58593,1.58608,175500002.0
2006-11-28 13:46:00,1.58603,1.58609,1.58579,1.58598,326200000.0
2006-11-28 13:47:00,1.58597,1.58609,1.58574,1.58592,179400003.0
2006-11-28 13:48:00,1.58593,1.58605,1.58574,1.586,291400000.0
2006-11-28 13:49:00,1.58605,1.58605,1.58594,1.58594,170399995.0
2006-11-28 13:50:00,1.58602,1.58611,1.58586,1.58597,296299998.0
2006-11-28 13:51:00,1.58609,1.58627,1.586,1.58614,311900000.0
2006-11-28 13:52:00,1.58616,1.58627,1.58614,1.58623,124299998.0
2006-11-28 13:53:00,1.58626,1.58642,1.58626,1.58642,148600002.0
2006-11-28 13:54:00,1.58652,1.58672,1.58639,1.58672,386100000.0
2006-11-28 13:55:00,1.58672,1.58672,1.58646,1.5865,344899995.0
2006-11-28 13:56:00,1.58668,1.58672,1.58654,1.58664,317800005.0
2006-11-28 13:57:00,1.58657,1.5866,1.58643,1.58643,393900001.0
2006-11-28 13:58:00,1.58633,1.58663,1.58631,1.58663,144600000.0
2006-11-28 13:59:00,1.5865,1.58655,1.58632,1.58648,345000006.0
2006-11-28 14:00:00,1.58643,1.58655,1.58638,1.58655,221099997.0
2006-11-28 14:01:00,1.58645,1.58665,1.58641,1.58641,277100003.0
2006-11-28 14:02:00,1.58665,1.58673,1.5865,1.58666,430400002.0
2006-11-28 14:03:00,1.58627,1.58671,1.58627,1.5867,213100000.0
2006-11-28 14:04:00,1.58672,1.58675,1.58657,1.58662,380500001.0
2006-11-28 14:05:00,1.58675,1.58675,1.5867,1.5867,77899999.0
2006-11-28 14:06:00,1.5867,1.5867,1.58641,1.58651,304799999.0
2006-11-28 14:07:00,1.58659,1.58659,1.58638,1.58642,400700001.0
2006-11-28 14:08:00,1.58646,1.58649,1.58632,1.58632,198100001.0
2006-11-28 14:09:00,1.58636,1.58653,1.58632,1.58648,312300001.0
2006-11-28 14:10:00,1.58648,1.5865,1.58635,1.58635,362499998.0
2006-11-28 14:11:00,1.58632,1.58648,1.5863,1.58641,264399999.0
2006-11-28 14:12:00,1.58637,1.58653,1.58623,1.58639,356799998.0
2006-11-28 14:13:00,1.58658,1.58658,1.58633,1.58654,271999996.0
2006-11-28 14:14:00,1.58645,1.58653,1.5863,1.58645,282500001.0
2006-11-28 14:15:00,1.5865,1.5865,1.5864,1.5864,24800000.0
2006-11-28 14:16:00,1.58651,1.58663,1.58643,1.58663,148600002.0
2006-11-28 14:17:00,1.58657,1.58657,1.58636,1.58641,153200004.0
2006-11-28 14:18:00,1.5865,1.58655,1.58635,1.5864,407600002.0
2006-11-28 14:19:00,1.58657,1.58658,1.5864,1.58646,295000004.0
2006-11-28 14:20:00,1.5865,1.58655,1.5862,1.58646,503300006.0
2006-11-28 14:21:00,1.58653,1.58654,1.58635,1.58647,294400003.0
2006-11-28 14:22:00,1.5864,1.58653,1.5863,1.58643,322800002.0
2006-11-28 14:23:00,1.58645,1.58645,1.58623,1.58624,295200001.0
2006-11-28 14:24:00,1.5864,1.58648,1.58623,1.5864,225399999.0
2006-11-28 14:25:00,1.58634,1.58651,1.58632,1.58636,242799996.0
2006-11-28 14:26:00,1.58629,1.58643,1.58615,1.58628,395200000.0
2006-11-28 14:27:00,1.58639,1.58652,1.58609,1.58643,319199998.0
2006-11-28 14:28:00,1.5863,1.58643,1.58613,1.58624,328900001.0
2006-11-28 14:29:00,1.5864,1.58649,1.58619,1.58642,238100000.0
2006-11-28 14:30:00,1.58647,1.58648,1.58622,1.58622,345100000.0
2006-11-28 14:31:00,1.58647,1.5865,1.58612,1.58612,293899998.0
2006-11-28 14:32:00,1.58632,1.58646,1.58622,1.58642,369999997.0
2006-11-28 14:33:00,1.58629,1.58644,1.58629,1.58643,272900002.0
2006-11-28 14:34:00,1.5862,1.58642,1.58619,1.58632,176099997.0
2006-11-28 14:35:00,1.58634,1.58649,1.5861,1.5861,348600000.0
2006-11-28 14:36:00,1.58632,1.58643,1.5862,1.58635,180900000.0
2006-11-28 14:37:00,1.58647,1.58653,1.58634,1.58634,290000003.0
2006-11-28 14:38:00,1.58643,1.58659,1.58636,1.58646,276499995.0
2006-11-28 14:39:00,1.58659,1.58667,1.58644,1.58653,227799998.0
2006-11-28 14:40:00,1.58655,1.58661,1.58643,1.58653,69600000.0
2006-11-28 14:41:00,1.58651,1.5866,1.58635,1.58643,135100002.0
2006-11-28 14:42:00,1.58644,1.58654,1.58623,1.58654,434600005.0
2006-11-28 14:43:00,1.5865,1.5865,1.5862,1.58638,256300002.0
2006-11-28 14:44:00,1.58634,1.58649,1.58626,1.5864,222999999.0
2006-11-28 14:45:00,1.58638,1.58661,1.58638,1.58657,146600001.0
2006-11-28 14:46:00,1.58666,1.58666,1.58643,1.58646,214400001.0
2006-11-28 14:47:00,1.58662,1.58668,1.58646,1.58657,360400001.0
2006-11-28 14:48:00,1.58649,1.58668,1.58649,1.58668,126200001.0
2006-11-28 14:49:00,1.58644,1.58665,1.58641,1.58646,232000002.0
2006-11-28 14:50:00,1.58663,1.58672,1.58648,1.58664,284400002.0
2006-11-28 14:51:00,1.58654,1.58669,1.58633,1.58665,378600001.0
2006-11-28 14:52:00,1.5866,1.58668,1.58652,1.58668,272399998.0
2006-11-28 14:53:00,1.58655,1.58675,1.58649,1.58665,360600000.0
2006-11-28 14:54:00,1.58663,1.58665,1.58654,1.58654,179700001.0
2006-11-28 14:55:00,1.58648,1.58673,1.58648,1.58656,298700001.0
2006-11-28 14:56:00,1.58677,1.58677,1.58658,1.58662,110999999.0
2006-11-28 14:57:00,1.58657,1.58674,1.58655,1.58662,366100000.0
2006-11-28 14:58:00,1.58657,1.5867,1.5865,1.58658,237399998.0
2006-11-28 14:59:00,1.58658,1.58658,1.58631,1.5864,237799998.0
2006-11-28 15:00:00,1.58657,1.5866,1.58638,1.5865,341099999.0
2006-11-28 15:01:00,1.58644,1.58652,1.58628,1.5865,393600003.0
2006-11-28 15:02:00,1.58645,1.58651,1.58637,1.58637,323999997.0
2006-11-28 15:03:00,1.58652,1.58658,1.58643,1.58645,260100002.0
2006-11-28 15:04:00,1.58643,1.58658,1.58636,1.58658,222000002.0
2006-11-28 15:05:00,1.58651,1.58664,1.58635,1.58662,333600002.0
2006-11-28 15:06:00,1.58655,1.58682,1.58655,1.58673,121400001.0
2006-11-28 15:07:00,1.5867,1.58689,1.58659,1.58668,270700002.0
2006-11-28 15:08:00,1.58661,1.58676,1.5864,1.58658,135900000.0
2006-11-28 15:09:00,1.58666,1.58666,1.58645,1.5865,253200002.0
2006-11-28 15:10:00,1.58652,1.58667,1.58643,1.5865,210699999.0
2006-11-28 15:11:00,1.58642,1.58663,1.58642,1.58656,333800002.0
2006-11-28 15:12:00,1.58657,1.58657,1.58638,1.58656,301500005.0
2006-11-28 15:13:00,1.58642,1.58657,1.58636,1.58648,250999998.0
2006-11-28 15:14:00,1.58642,1.58657,1.58636,1.58657,189400000.0
2006-11-28 15:15:00,1.58634,1.58651,1.58628,1.58643,563900005.0
2006-11-28 15:16:00,1.58649,1.58661,1.58633,1.58633,392799997.0
2006-11-28 15:17:00,1.58646,1.58663,1.58642,1.58663,226900001.0
2006-11-28 15:18:00,1.58657,1.58677,1.58637,1.58637,177099997.0
2006-11-28 15:19:00,1.58663,1.58672,1.5865,1.58667,242999999.0
2006-11-28 15:20:00,1.58668,1.58679,1.58653,1.58665,301400002.0
2006-11-28 15:21:00,1.58665,1.58675,1.58652,1.58662,371200007.0
2006-11-28 15:22:00,1.58672,1.58676,1.58653,1.58657,323599996.0
2006-11-28 15:23:00,1.58668,1.58681,1.58647,1.58647,179800001.0
2006-11-28 15:24:00,1.58662,1.58675,1.58656,1.58657,201999998.0
2006-11-28 15:25:00,1.58672,1.58672,1.58645,1.58645,264100000.0
2006-11-28 15:26:00,1.58656,1.58661,1.58627,1.58627,232899998.0
2006-11-28 15:27:00,1.58653,1.58659,1.5864,1.58649,347600000.0
2006-11-28 15:28:00,1.58653,1.58653,1.5864,1.58641,259600004.0
2006-11-28 15:29:00,1.58657,1.58657,1.58625,1.58625,162499998.0
2006-11-28 15:30:00,1.58627,1.58652,1.58623,1.58639,298599999.0
2006-11-28 15:31:00,1.58641,1.58655,1.58628,1.58646,290799999.0
2006-11-28 15:32:00,1.58633,1.58633,1.58601,1.58611,291800006.0
2006-11-28 15:33:00,1.58618,1.58627,1.586,1.58619,316399999.0
2006-11-28 15:34:00,1.58608,1.58619,1.58592,1.58607,306999998.0
2006-11-28 15:35:00,1.5861,1.58616,1.58584,1.58584,277600001.0
2006-11-28 15:36:00,1.58583,1.5862,1.58576,1.58617,416900000.0
2006-11-28 15:37:00,1.58612,1.58633,1.58611,1.58624,320500002.0
2006-11-28 15:38:00,1.58634,1.58644,1.58624,1.58627,506800003.0
2006-11-28 15:39:00,1.58642,1.58651,1.58615,1.58621,316799994.0
2006-11-28 15:40:00,1.58609,1.58632,1.58599,1.58632,302499999.0
2006-11-28 15:41:00,1.58609,1.58635,1.58608,1.58635,252200001.0
2006-11-28 15:42:00,1.58634,1.58634,1.58606,1.58624,138599998.0
2006-11-28 15:43:00,1.58627,1.58638,1.58618,1.58622,418000003.0
2006-11-28 15:44:00,1.5864,1.58661,1.58629,1.58649,359799994.0
2006-11-28 15:45:00,1.58634,1.58657,1.5863,1.5863,307799998.0
2006-11-28 15:46:00,1.58624,1.58647,1.58621,1.58633,366300007.0
2006-11-28 15:47:00,1.5863,1.58643,1.58624,1.58633,267000002.0
2006-11-28 15:48:00,1.58627,1.58669,1.58627,1.5866,421800007.0
2006-11-28 15:49:00,1.58651,1.58655,1.58635,1.58647,233200000.0
2006-11-28 15:50:00,1.58648,1.58648,1.58621,1.58628,402500000.0
2006-11-28 15:51:00,1.58629,1.58642,1.58623,1.58636,336900001.0
2006-11-28 15:52:00,1.58643,1.58648,1.58626,1.58634,176800003.0
2006-11-28 15:53:00,1.58637,1.58644,1.5862,1.5862,183100004.0
2006-11-28 15:54:00,1.58637,1.58646,1.58624,1.58638,328400003.0
2006-11-28 15:55:00,1.58619,1.58638,1.58619,1.58638,46799999.0
2006-11-28 15:56:00,1.58627,1.58627,1.58599,1.58614,397700003.0
2006-11-28 15:57:00,1.58615,1.58619,1.58603,1.58606,259400000.0
2006-11-28 15:58:00,1.58616,1.58626,1.58582,1.58582,186000001.0
2006-11-28 15:59:00,1.58596,1.58607,1.58589,1.58593,172699999.0
2006-11-28 16:00:00,1.58613,1.58627,1.58607,1.58621,239800007.0
2006-11-28 16:01:00,1.58596,1.58626,1.58596,1.58622,329300001.0
2006-11-28 16:02:00,1.58615,1.58623,1.58597,1.58606,226500001.0
2006-11-28 16:03:00,1.5862,1.58635,1.58599,1.58627,423499994.0
2006-11-28 16:04:00,1.58623,1.58632,1.58608,1.5862,321499993.0
2006-11-28 16:05:00,1.58627,1.58635,1.58611,1.58632,269999999.0
2006-11-28 16:06:00,1.58612,1.58652,1.58612,1.58652,451399997.0
2006-11-28 16:07:00,1.58649,1.58651,1.58627,1.58633,243299999.0
2006-11-28 16:08:00,1.58642,1.58653,1.58635,1.58645,132100001.0
2006-11-28 16:09:00,1.58639,1.58647,1.58632,1.58639,211800000.0
2006-11-28 16:10:00,1.58645,1.58645,1.58617,1.58635,317500001.0
2006-11-28 16:11:00,1.5865,1.58657,1.58625,1.58635,252200005.0
2006-11-28 16:12:00,1.58617,1.5863,1.5861,1.58618,187200000.0
2006-11-28 16:13:00,1.58612,1.58629,1.58591,1.58613,166100000.0
2006-11-28 16:14:00,1.58615,1.58645,1.586,1.58636,383300001.0
2006-11-28 16:15:00,1.586,1.58648,1.586,1.58637,396200003.0
2006-11-28 16:16:00,1.58633,1.58653,1.5863,1.58639,510699998.0
2006-11-28 16:17:00,1.58626,1.58641,1.58619,1.58641,284400002.0
2006-11-28 16:18:00,1.58638,1.58652,1.58625,1.58634,539600000.0
2006-11-28 16:19:00,1.58633,1.58639,1.58621,1.58627,255899999.0
2006-11-28 16:20:00,1.58631,1.58638,1.5862,1.58631,171900001.0
2006-11-28 16:21:00,1.58629,1.58636,1.58622,1.58632,30700000.0
2006-11-28 16:22:00,1.58637,1.58648,1.58626,1.58629,366700002.0
2006-11-28 16:23:00,1.58649,1.58662,1.58649,1.58661,136000001.0
2006-11-28 16:24:00,1.58643,1.58678,1.58643,1.58676,370699995.0
2006-11-28 16:25:00,1.58685,1.58687,1.58671,1.5868,268600001.0
2006-11-28 16:26:00,1.58685,1.58711,1.58682,1.5871,135000001.0
2006-11-28 16:27:00,1.58715,1.58749,1.58715,1.58742,312699999.0
2006-11-28 16:28:00,1.58711,1.58747,1.58711,1.58742,513600001.0
2006-11-28 16:29:00,1.58746,1.58756,1.58731,1.58743,288000001.0
2006-11-28 16:30:00,1.58733,1.58758,1.58718,1.58744,145300001.0
2006-11-28 16:31:00,1.58734,1.58753,1.58727,1.58741,320099998.0
2006-11-28 16:32:00,1.58741,1.58745,1.58732,1.58733,162400001.0
2006-11-28 16:33:00,1.58745,1.58762,1.58729,1.58751,320700000.0
2006-11-28 16:34:00,1.58746,1.58761,1.58745,1.58745,242699997.0
2006-11-28 16:35:00,1.58756,1.58765,1.58743,1.58753,277899999.0
2006-11-28 16:36:00,1.58754,1.5878,1.58754,1.5878,131299997.0
2006-11-28 16:37:00,1.58775,1.58776,1.58756,1.58756,363100000.0
2006-11-28 16:38:00,1.58762,1.58775,1.58755,1.58768,487699998.0
2006-11-28 16:39:00,1.58766,1.58766,1.58746,1.5876,361800005.0
2006-11-28 16:40:00,1.58757,1.58765,1.58742,1.58758,471399998.0
2006-11-28 16:41:00,1.58746,1.58758,1.58726,1.58738,261300001.0
2006-11-28 16:42:00,1.58718,1.58754,1.58718,1.58748,329599997.0
2006-11-28 16:43:00,1.58729,1.58748,1.58709,1.58735,245600002.0
2006-11-28 16:44:00,1.58749,1.58751,1.5873,1.58743,261799999.0
2006-11-28 16:45:00,1.58733,1.58745,1.58722,1.58739,384000001.0
2006-11-28 16:46:00,1.58744,1.58744,1.58719,1.58731,298799998.0
2006-11-28 16:47:00,1.58727,1.58735,1.5871,1.58727,196399999.0
2006-11-28 16:48:00,1.5873,1.58736,1.58715,1.58725,203699995.0
2006-11-28 16:49:00,1.58729,1.58729,1.58717,1.58717,134400000.0
2006-11-28 16:50:00,1.58727,1.58727,1.58703,1.58715,219199996.0
2006-11-28 16:51:00,1.58719,1.58756,1.58716,1.58727,264399998.0
2006-11-28 16:52:00,1.58779,1.58805,1.58768,1.58793,361200003.0
2006-11-28 16:53:00,1.58803,1.58822,1.58798,1.58822,274299994.0
2006-11-28 16:54:00,1.588,1.58835,1.588,1.58835,393700006.0
2006-11-28 16:55:00,1.58842,1.58855,1.58833,1.58853,472099998.0
2006-11-28 16:56:00,1.58846,1.58857,1.58838,1.58847,431600002.0
2006-11-28 16:57:00,1.58852,1.58869,1.58851,1.5886,195499997.0
2006-11-28 16:58:00,1.58838,1.58877,1.58827,1.58857,300399997.0
2006-11-28 16:59:00,1.58866,1.58886,1.58848,1.58874,81399999.0
2006-11-28 17:00:00,1.58884,1.58899,1.58837,1.58866,338400006.0
2006-11-28 17:01:00,1.58888,1.58901,1.58871,1.589,247700000.0
2006-11-28 17:02:00,1.58876,1.58889,1.58874,1.58881,63900000.0
2006-11-28 17:03:00,1.58866,1.5888,1.58852,1.58866,448699992.0
2006-11-28 17:04:00,1.58861,1.5888,1.58847,1.58865,369200005.0
2006-11-28 17:05:00,1.58874,1.58893,1.58867,1.58868,253200001.0
2006-11-28 17:06:00,1.5887,1.58883,1.58859,1.58873,206899997.0
2006-11-28 17:07:00,1.58871,1.58871,1.58841,1.58842,206799998.0
2006-11-28 17:08:00,1.58851,1.58861,1.58832,1.58842,265099999.0
2006-11-28 17:09:00,1.58849,1.58869,1.5884,1.58846,342200002.0
2006-11-28 17:10:00,1.5882,1.58835,1.58811,1.58825,217599998.0
2006-11-28 17:11:00,1.5883,1.5883,1.58802,1.58802,116600002.0
2006-11-28 17:12:00,1.58805,1.5883,1.58798,1.5882,212200002.0
2006-11-28 17:13:00,1.58841,1.58841,1.5881,1.5882,368300002.0
2006-11-28 17:14:00,1.58835,1.58835,1.58812,1.5882,168599998.0
2006-11-28 17:15:00,1.58822,1.58842,1.58813,1.58825,261300002.0
2006-11-28 17:16:00,1.588,1.58825,1.58798,1.58822,387499999.0
2006-11-28 17:17:00,1.58804,1.5883,1.58804,1.58815,184400000.0
2006-11-28 17:18:00,1.58808,1.58822,1.58794,1.58822,332900006.0
2006-11-28 17:19:00,1.58818,1.5883,1.58808,1.5882,186400001.0
2006-11-28 17:20:00,1.58825,1.58825,1.58809,1.5881,148500001.0
2006-11-28 17:21:00,1.58814,1.58829,1.58804,1.58807,350599998.0
2006-11-28 17:22:00,1.58801,1.58814,1.58789,1.58809,353500002.0
2006-11-28 17:23:00,1.58793,1.58812,1.5879,1.58798,277999999.0
2006-11-28 17:24:00,1.58821,1.58827,1.58799,1.58799,344800002.0
2006-11-28 17:25:00,1.58812,1.58822,1.58805,1.58814,192399999.0
2006-11-28 17:26:00,1.58822,1.58822,1.58796,1.58815,142200000.0
2006-11-28 17:27:00,1.58812,1.58823,1.58805,1.58809,248399999.0
2006-11-28 17:28:00,1.5881,1.58813,1.58792,1.58802,261400002.0
2006-11-28 17:29:00,1.58814,1.58836,1.58811,1.58836,238900001.0
2006-11-28 17:30:00,1.58825,1.58835,1.5881,1.58828,277900004.0
2006-11-28 17:31:00,1.5883,1.58832,1.5881,1.5881,449400004.0
2006-11-28 17:32:00,1.58816,1.58825,1.58799,1.58811,242900000.0
2006-11-28 17:33:00,1.58819,1.58829,1.58807,1.58822,304000001.0
2006-11-28 17:34:00,1.5881,1.58819,1.58795,1.58816,460099999.0
2006-11-28 17:35:00,1.58804,1.58821,1.58798,1.58807,314899998.0
2006-11-28 17:36:00,1.58792,1.58819,1.58792,1.58812,143100002.0
2006-11-28 17:37:00,1.58806,1.58813,1.58791,1.58799,188700000.0
2006-11-28 17:38:00,1.58796,1.58809,1.58789,1.58805,224100002.0
2006-11-28 17:39:00,1.58805,1.58813,1.58789,1.58789,337499998.0
2006-11-28 17:40:00,1.58802,1.58822,1.58784,1.58813,269100002.0
2006-11-28 17:41:00,1.58822,1.58822,1.58796,1.58796,157399999.0
2006-11-28 17:42:00,1.58817,1.58825,1.58804,1.58818,171899997.0
2006-11-28 17:43:00,1.58792,1.58819,1.58789,1.58808,251700001.0
2006-11-28 17:44:00,1.58795,1.58813,1.58775,1.58804,387200007.0
2006-11-28 17:45:00,1.58795,1.58812,1.58793,1.58802,253000000.0
2006-11-28 17:46:00,1.5878,1.58793,1.5878,1.58782,103600001.0
2006-11-28 17:47:00,1.58776,1.58794,1.58776,1.58794,96599999.0
2006-11-28 17:48:00,1.58788,1.58817,1.58785,1.58796,404200000.0
2006-11-28 17:49:00,1.58811,1.58836,1.58806,1.58818,603700000.0
2006-11-28 17:50:00,1.58828,1.58833,1.58809,1.58825,226900003.0
2006-11-28 17:51:00,1.58827,1.58841,1.58815,1.58837,468600005.0
2006-11-28 17:52:00,1.58815,1.58833,1.58802,1.58833,310799999.0
2006-11-28 17:53:00,1.58838,1.58846,1.58818,1.58823,188800002.0
2006-11-28 17:54:00,1.58841,1.5885,1.58829,1.58829,387600001.0
2006-11-28 17:55:00,1.58839,1.58848,1.58829,1.58843,331999999.0
2006-11-28 17:56:00,1.58852,1.58862,1.58841,1.58841,116299999.0
2006-11-28 17:57:00,1.58852,1.58861,1.58835,1.58861,250500002.0
2006-11-28 17:58:00,1.5885,1.58885,1.58843,1.58867,404100005.0
2006-11-28 17:59:00,1.5887,1.58893,1.58867,1.58887,203899999.0
2006-11-28 18:00:00,1.58883,1.58883,1.58853,1.58868,192300004.0
2006-11-28 18:01:00,1.5876,1.5877,1.5875,1.5876,1695700014.0
2006-11-28 18:02:00,1.5875,1.5875,1.5874,1.5874,1695700014.0
2006-11-28 18:03:00,1.5875,1.5875,1.5874,1.5875,1695700014.0
2006-11-28 18:04:00,1.5874,1.5874,1.5874,1.5874,1695700014.0
2006-11-28 18:05:00,1.5873,1.5874,1.5873,1.5873,1695700014.0
2006-11-28 18:06:00,1.5875,1.5875,1.5873,1.5873,1695700014.0
2006-11-28 18:07:00,1.5872,1.5872,1.5871,1.5872,1695700014.0
2006-11-28 18:08:00,1.5871,1.5873,1.5871,1.5873,1695700014.0
2006-11-28 18:09:00,1.58848,1.58877,1.58848,1.58861,1695700014.0
2006-11-28 18:11:00,1.58837,1.5886,1.58832,1.58852,1427600007.0
2006-11-28 18:12:00,1.58855,1.58856,1.58832,1.58833,2052100002.0
2006-11-28 18:13:00,1.5885,1.58855,1.58828,1.58828,1530800002.0
2006-11-28 18:14:00,1.5872,1.5872,1.5872,1.5872,1167699993.0
2006-11-28 18:15:00,1.58852,1.58861,1.58836,1.58856,1167699993.0
2006-11-28 18:16:00,1.5871,1.5871,1.5871,1.5871,745000000.0
2006-11-28 18:18:00,1.58829,1.58861,1.58829,1.5884,745000000.0
2006-11-28 18:19:00,1.58851,1.5887,1.58835,1.58854,1986400009.0
2006-11-28 18:20:00,1.58856,1.58871,1.5885,1.5886,1987500008.0
2006-11-28 18:21:00,1.58865,1.58865,1.58844,1.58844,703600000.0
2006-11-28 18:22:00,1.58851,1.5887,1.58851,1.5886,941500006.0
2006-11-28 18:23:00,1.5873,1.5874,1.5873,1.5874,1067100002.0
2006-11-28 18:24:00,1.5875,1.5876,1.5875,1.5875,1067100002.0
2006-11-28 18:25:00,1.5876,1.5876,1.5875,1.5876,1067100002.0
2006-11-28 18:26:00,1.5875,1.5876,1.5874,1.5875,1067100002.0
2006-11-28 18:27:00,1.58856,1.58856,1.58825,1.58846,1067100002.0
2006-11-28 18:28:00,1.5878,1.5879,1.5877,1.5879,1690800005.0
2006-11-28 18:29:00,1.58821,1.58842,1.58821,1.58839,1690800005.0
2006-11-28 18:30:00,1.58832,1.58832,1.58763,1.58763,986099997.0
2006-11-28 18:31:00,1.58762,1.58788,1.58758,1.58775,1254800015.0
2006-11-28 18:32:00,1.58765,1.58773,1.5874,1.5874,1360299996.0
2006-11-28 18:33:00,1.5874,1.5875,1.5874,1.5875,2126299998.0
2006-11-28 18:34:00,1.5876,1.5876,1.5874,1.5875,2126299998.0
2006-11-28 18:35:00,1.58755,1.5877,1.58736,1.58761,2126299998.0
2006-11-28 18:36:00,1.58777,1.58782,1.58759,1.58777,1361400007.0
2006-11-28 18:37:00,1.58785,1.58785,1.58762,1.5877,1871200010.0
2006-11-28 18:38:00,1.58765,1.58777,1.58749,1.58766,1641800024.0
2006-11-28 18:39:00,1.58763,1.5879,1.58763,1.58787,1937100001.0
2006-11-28 18:40:00,1.5875,1.5875,1.5873,1.5873,1049900002.0
2006-11-28 18:41:00,1.58751,1.58779,1.58751,1.58779,1049900002.0
2006-11-28 18:42:00,1.58772,1.58783,1.58752,1.58777,1367100008.0
2006-11-28 18:43:00,1.58782,1.58791,1.58777,1.58791,332899999.0
2006-11-28 18:44:00,1.58801,1.58815,1.58781,1.58788,558100000.0
2006-11-28 18:45:00,1.58786,1.58803,1.58777,1.58791,437899996.0
2006-11-28 18:46:00,1.58786,1.58797,1.58762,1.58762,315499996.0
2006-11-28 18:47:00,1.58753,1.58771,1.5874,1.58755,160499997.0
2006-11-28 18:48:00,1.58758,1.58768,1.58741,1.58742,1051799998.0
2006-11-28 18:49:00,1.58764,1.58774,1.58748,1.58766,323699995.0
2006-11-28 18:50:00,1.58759,1.58771,1.58739,1.58752,679499998.0
2006-11-28 18:51:00,1.58745,1.58761,1.58732,1.58745,1372000005.0
2006-11-28 18:52:00,1.58743,1.58769,1.58738,1.58755,1409900003.0
2006-11-28 18:53:00,1.58741,1.58763,1.58739,1.58749,1233000007.0
2006-11-28 18:54:00,1.58742,1.58758,1.58732,1.5875,720199999.0
2006-11-28 18:55:00,1.58771,1.58784,1.58757,1.58769,1405700009.0
2006-11-28 18:56:00,1.58783,1.588,1.58774,1.58795,726599999.0
2006-11-28 18:57:00,1.58795,1.58798,1.58782,1.5879,669300006.0
2006-11-28 18:58:00,1.58789,1.58797,1.58766,1.58766,1020699993.0
2006-11-28 18:59:00,1.5877,1.58773,1.58753,1.58773,1892100007.0
2006-11-28 19:00:00,1.58758,1.58773,1.58758,1.5877,534499999.0
2006-11-28 19:01:00,1.58768,1.58779,1.58752,1.58772,382699999.0
2006-11-28 19:02:00,1.58762,1.58772,1.58747,1.58753,867500003.0
2006-11-28 19:03:00,1.58758,1.58758,1.58741,1.58745,457800002.0
2006-11-28 19:04:00,1.58759,1.58759,1.58742,1.58742,160300001.0
2006-11-28 19:05:00,1.58755,1.58758,1.5874,1.58747,582600003.0
2006-11-28 19:06:00,1.58743,1.58756,1.58729,1.58739,2139900013.0
2006-11-28 19:07:00,1.58735,1.58735,1.58704,1.58704,712800002.0
2006-11-28 19:08:00,1.58726,1.5875,1.58719,1.58735,1902100010.0
2006-11-28 19:09:00,1.5875,1.5876,1.58735,1.58738,1703700010.0
2006-11-28 19:10:00,1.58745,1.58758,1.58733,1.58753,972999990.0
2006-11-28 19:11:00,1.58753,1.58767,1.58741,1.58742,1370000009.0
2006-11-28 19:12:00,1.58744,1.58746,1.58721,1.58729,907299993.0
2006-11-28 19:13:00,1.5873,1.58745,1.58727,1.58743,472500002.0
2006-11-28 19:14:00,1.58727,1.58738,1.58727,1.58735,314599999.0
2006-11-28 19:15:00,1.58727,1.58733,1.58716,1.58726,1296300008.0
2006-11-28 19:16:00,1.58722,1.58736,1.5871,1.5872,669900012.0
2006-11-28 19:17:00,1.58725,1.58727,1.587,1.587,793200007.0
2006-11-28 19:18:00,1.58718,1.58731,1.58711,1.58728,922800006.0
2006-11-28 19:19:00,1.5873,1.58747,1.5872,1.58728,1048199998.0
2006-11-28 19:20:00,1.58731,1.58745,1.5871,1.5874,1096800000.0
2006-11-28 19:21:00,1.58737,1.58745,1.58726,1.5873,1107100003.0
2006-11-28 19:22:00,1.58726,1.58738,1.58722,1.58732,163800002.0
2006-11-28 19:23:00,1.58736,1.5875,1.58727,1.58727,708500004.0
2006-11-28 19:24:00,1.5874,1.58769,1.5874,1.58769,565300005.0
2006-11-28 19:25:00,1.58766,1.58766,1.58742,1.58744,1091599999.0
2006-11-28 19:26:00,1.58768,1.58782,1.58746,1.58769,1136399997.0
2006-11-28 19:27:00,1.58777,1.58777,1.58753,1.58757,1125000007.0
2006-11-28 19:28:00,1.58773,1.58798,1.58765,1.58773,432800006.0
2006-11-28 19:29:00,1.58788,1.58799,1.58759,1.58759,778000006.0
2006-11-28 19:30:00,1.58782,1.58791,1.58742,1.58776,2054900002.0
2006-11-28 19:31:00,1.58777,1.58788,1.58759,1.58769,1271200002.0
2006-11-28 19:32:00,1.58768,1.58773,1.58742,1.58742,733300004.0
2006-11-28 19:33:00,1.58739,1.58778,1.58739,1.58757,728800002.0
2006-11-28 19:34:00,1.58754,1.58784,1.58751,1.58764,1334499999.0
2006-11-28 19:35:00,1.58744,1.58759,1.58725,1.58759,883100002.0
2006-11-28 19:36:00,1.58768,1.58776,1.58747,1.58747,667900005.0
2006-11-28 19:37:00,1.5875,1.58763,1.5875,1.58758,431900004.0
2006-11-28 19:38:00,1.5874,1.58757,1.58737,1.58752,827199999.0
2006-11-28 19:39:00,1.58748,1.5876,1.58727,1.58743,990000000.0
2006-11-28 19:40:00,1.58737,1.58747,1.58726,1.58738,643700003.0
2006-11-28 19:41:00,1.58736,1.58736,1.58715,1.58715,395099999.0
2006-11-28 19:42:00,1.5873,1.58743,1.58712,1.58737,935600007.0
2006-11-28 19:43:00,1.58744,1.58744,1.58714,1.58714,469700005.0
2006-11-28 19:44:00,1.58727,1.58735,1.58718,1.5872,800699999.0
2006-11-28 19:45:00,1.58732,1.58737,1.58716,1.58729,222800000.0
2006-11-28 19:46:00,1.58726,1.58733,1.58709,1.58713,631600000.0
2006-11-28 19:47:00,1.58727,1.58745,1.58716,1.58726,242600001.0
2006-11-28 19:48:00,1.58728,1.58752,1.58728,1.58752,495900005.0
2006-11-28 19:49:00,1.58754,1.58763,1.58733,1.58755,1159500002.0
2006-11-28 19:50:00,1.58745,1.58765,1.58745,1.58765,220700003.0
2006-11-28 19:51:00,1.58755,1.58771,1.58755,1.58766,450599999.0
2006-11-28 19:52:00,1.58758,1.58765,1.5875,1.58765,467100006.0
2006-11-28 19:53:00,1.58751,1.5876,1.58732,1.58747,513800004.0
2006-11-28 19:54:00,1.58736,1.58749,1.58725,1.58733,429699997.0
2006-11-28 19:55:00,1.58738,1.58748,1.58717,1.58717,494100003.0
2006-11-28 19:56:00,1.58735,1.58747,1.5872,1.58725,1175599995.0
2006-11-28 19:57:00,1.58732,1.58735,1.58711,1.58716,1406900006.0
2006-11-28 19:58:00,1.58734,1.58745,1.58715,1.58715,1626799995.0
2006-11-28 19:59:00,1.58724,1.58737,1.58715,1.58728,1220599997.0
2006-11-28 20:00:00,1.58734,1.58734,1.58713,1.58713,552000006.0
2006-11-28 20:01:00,1.58733,1.58741,1.58715,1.58722,759499995.0
2006-11-28 20:02:00,1.58723,1.58738,1.58718,1.58735,373000003.0
2006-11-28 20:03:00,1.58724,1.58746,1.58724,1.58746,255600001.0
2006-11-28 20:04:00,1.58736,1.58753,1.58731,1.58753,222300000.0
2006-11-28 20:05:00,1.58754,1.58767,1.58748,1.58754,423999998.0
2006-11-28 20:06:00,1.58767,1.58769,1.58736,1.58746,224999999.0
2006-11-28 20:07:00,1.58739,1.58749,1.58722,1.5873,227400000.0
2006-11-28 20:08:00,1.58734,1.5875,1.58724,1.58732,1317900005.0
2006-11-28 20:09:00,1.58727,1.5875,1.58727,1.5874,412900000.0
2006-11-28 20:10:00,1.5873,1.58754,1.5873,1.58754,381799999.0
2006-11-28 20:11:00,1.58747,1.58764,1.58746,1.58764,943200002.0
2006-11-28 20:12:00,1.58762,1.58768,1.58749,1.58757,466300002.0
2006-11-28 20:13:00,1.58752,1.58773,1.58742,1.58753,1983900021.0
2006-11-28 20:14:00,1.58737,1.58758,1.58723,1.58741,453899997.0
2006-11-28 20:15:00,1.5874,1.58762,1.58729,1.58753,1306999989.0
2006-11-28 20:16:00,1.58765,1.58765,1.58741,1.58751,1827700005.0
2006-11-28 20:17:00,1.58761,1.5877,1.58742,1.58757,462000001.0
2006-11-28 20:18:00,1.58762,1.58786,1.58747,1.5876,377900000.0
2006-11-28 20:19:00,1.5871,1.5871,1.587,1.5871,507700000.0
2006-11-28 20:20:00,1.587,1.5871,1.587,1.5871,507700000.0
2006-11-28 20:21:00,1.58757,1.58774,1.58744,1.58758,507700000.0
2006-11-28 20:22:00,1.5874,1.58761,1.58736,1.58755,563600001.0
2006-11-28 20:23:00,1.58728,1.58751,1.58722,1.58736,1051700007.0
2006-11-28 20:24:00,1.58743,1.58753,1.58723,1.58748,560599998.0
2006-11-28 20:25:00,1.5874,1.58756,1.58729,1.58752,921699999.0
2006-11-28 20:26:00,1.58751,1.58751,1.5873,1.5873,389500004.0
2006-11-28 20:27:00,1.58737,1.58752,1.58731,1.58752,453099998.0
2006-11-28 20:29:00,1.58745,1.58751,1.58716,1.58716,1640400006.0
2006-11-28 20:30:00,1.587,1.587,1.587,1.587,2132000009.0
2006-11-28 20:31:00,1.5873,1.58748,1.58718,1.58718,2132000009.0
2006-11-28 20:33:00,1.58734,1.58748,1.58725,1.58748,693700002.0
2006-11-28 20:34:00,1.58733,1.58755,1.58733,1.58747,360599998.0
2006-11-28 20:35:00,1.58746,1.58757,1.58733,1.58735,400400001.0
2006-11-28 20:36:00,1.58751,1.58764,1.58719,1.58755,633799999.0
2006-11-28 20:37:00,1.58755,1.58762,1.58738,1.58755,941700003.0
2006-11-28 20:38:00,1.58742,1.58771,1.58742,1.58762,1638700008.0
2006-11-28 20:39:00,1.58739,1.58762,1.58737,1.58752,1049700001.0
2006-11-28 20:40:00,1.58752,1.58771,1.58749,1.58764,1327700013.0
2006-11-28 20:41:00,1.58772,1.58781,1.58749,1.58749,417099999.0
2006-11-28 20:42:00,1.58765,1.5877,1.5874,1.5874,344999994.0
2006-11-28 20:43:00,1.5876,1.58779,1.58753,1.58765,809400007.0
2006-11-28 20:44:00,1.58748,1.5877,1.58745,1.58761,1408700002.0
2006-11-28 20:45:00,1.5875,1.58768,1.58746,1.58765,886500000.0
2006-11-28 20:46:00,1.58775,1.58775,1.58741,1.58753,320999996.0
2006-11-28 20:47:00,1.58748,1.58755,1.58729,1.58739,639399991.0
2006-11-28 20:48:00,1.58733,1.58757,1.58733,1.5875,1484900001.0
2006-11-28 20:49:00,1.58729,1.58755,1.58729,1.58735,1274800002.0
2006-11-28 20:50:00,1.58755,1.58755,1.58735,1.58748,1687200011.0
2006-11-28 20:51:00,1.58743,1.58757,1.58735,1.58743,433799998.0
2006-11-28 20:52:00,1.58752,1.58752,1.58725,1.58737,1413000009.0
2006-11-28 20:53:00,1.58738,1.5874,1.58717,1.58721,1753299998.0
2006-11-28 20:54:00,1.58723,1.58726,1.58704,1.58704,748899999.0
2006-11-28 20:55:00,1.5871,1.58725,1.5871,1.5872,515000005.0
2006-11-28 20:56:00,1.5873,1.5874,1.5873,1.5874,1327600006.0
2006-11-28 20:57:00,1.5873,1.5873,1.5871,1.5871,1327600006.0
2006-11-28 20:58:00,1.587,1.5873,1.5869,1.5872,1327600006.0
2006-11-28 20:59:00,1.5871,1.5872,1.5871,1.5871,1327600006.0
2006-11-28 21:00:00,1.5872,1.5874,1.5871,1.5873,1327600006.0
2006-11-28 21:01:00,1.5872,1.5874,1.5872,1.5874,1327600006.0
2006-11-28 21:02:00,1.58713,1.58735,1.58709,1.58722,1327600006.0
2006-11-28 21:03:00,1.58726,1.58731,1.58706,1.5871,1451700006.0
2006-11-28 21:04:00,1.58713,1.58714,1.58696,1.58699,268499998.0
2006-11-28 21:05:00,1.58708,1.58725,1.58702,1.5872,969300000.0
2006-11-28 21:06:00,1.58715,1.58727,1.58697,1.58708,485999998.0
2006-11-28 21:07:00,1.58708,1.58725,1.58707,1.58721,434200002.0
2006-11-28 21:08:00,1.58723,1.58731,1.5871,1.58723,428200005.0
2006-11-28 21:09:00,1.5872,1.58725,1.58705,1.58705,813899997.0
2006-11-28 21:10:00,1.58727,1.58733,1.58711,1.58726,969299992.0
2006-11-28 21:11:00,1.58718,1.58733,1.58713,1.58726,590900002.0
2006-11-28 21:12:00,1.58735,1.58737,1.58723,1.5873,334800004.0
2006-11-28 21:13:00,1.5873,1.58735,1.58718,1.58728,974500001.0
2006-11-28 21:14:00,1.58725,1.5874,1.58719,1.58728,821099990.0
2006-11-28 21:15:00,1.58727,1.58735,1.58709,1.58725,883100006.0
2006-11-28 21:16:00,1.58716,1.58727,1.58699,1.5871,745100007.0
2006-11-28 21:17:00,1.58716,1.58732,1.58708,1.5872,1790600014.0
2006-11-28 21:18:00,1.58725,1.58725,1.58697,1.58709,640999998.0
2006-11-28 21:19:00,1.58704,1.58718,1.58695,1.58696,710299999.0
2006-11-28 21:22:00,1.58717,1.58727,1.58704,1.58719,1661200003.0
2006-11-28 21:23:00,1.58716,1.58725,1.58699,1.58715,1379599990.0
2006-11-28 21:24:00,1.58723,1.58726,1.5871,1.58711,545600003.0
2006-11-28 21:25:00,1.58714,1.58727,1.58694,1.58715,866100000.0
2006-11-28 21:26:00,1.58715,1.5872,1.587,1.58708,402400004.0
2006-11-28 21:27:00,1.58723,1.58724,1.58707,1.58717,771000007.0
2006-11-28 21:28:00,1.58677,1.58725,1.58645,1.5869,865600004.0
2006-11-28 21:29:00,1.5866,1.5873,1.5865,1.5873,435700004.0
2006-11-28 21:30:00,1.58716,1.58716,1.58689,1.58712,450200002.0
2006-11-28 21:31:00,1.58715,1.5872,1.58694,1.58717,435100000.0
2006-11-28 21:32:00,1.5872,1.58734,1.58701,1.58702,1685899999.0
2006-11-28 21:33:00,1.58714,1.5873,1.58714,1.58728,226900000.0
2006-11-28 21:34:00,1.58717,1.58731,1.58712,1.58721,1436799999.0
2006-11-28 21:35:00,1.58718,1.58721,1.58702,1.58707,870599997.0
2006-11-28 21:36:00,1.58726,1.58736,1.58722,1.58736,204699997.0
2006-11-28 21:37:00,1.58728,1.58739,1.58724,1.58735,458299999.0
2006-11-28 21:38:00,1.58726,1.58743,1.58716,1.58731,352699996.0
2006-11-28 21:39:00,1.58727,1.58727,1.58712,1.58714,87200000.0
2006-11-28 21:40:00,1.58705,1.58726,1.58701,1.58716,627599996.0
2006-11-28 21:41:00,1.58715,1.58733,1.58704,1.58713,778200002.0
2006-11-28 21:42:00,1.5872,1.58723,1.58703,1.58703,695200001.0
2006-11-28 21:43:00,1.58708,1.58722,1.58702,1.58721,1220300012.0
2006-11-28 21:44:00,1.58721,1.58721,1.58699,1.58702,1254800003.0
2006-11-28 21:45:00,1.58711,1.58728,1.58699,1.58713,760599990.0
2006-11-28 21:46:00,1.58717,1.58743,1.58717,1.5872,1424300000.0
2006-11-28 21:47:00,1.5874,1.58751,1.58727,1.58736,1285000007.0
2006-11-28 21:48:00,1.58728,1.5875,1.58723,1.5875,262399999.0
2006-11-28 21:49:00,1.5874,1.58749,1.58715,1.58727,1149099991.0
2006-11-28 21:50:00,1.58722,1.58738,1.58716,1.58738,249600001.0
2006-11-28 21:51:00,1.5873,1.58749,1.58721,1.58746,603900004.0
2006-11-28 21:52:00,1.58755,1.5876,1.58733,1.58733,1687900000.0
2006-11-28 21:53:00,1.58737,1.58757,1.58728,1.58757,595599992.0
2006-11-28 21:54:00,1.58753,1.58763,1.58749,1.58752,195700001.0
2006-11-28 21:55:00,1.58738,1.58753,1.58731,1.5875,413599998.0
2006-11-28 21:56:00,1.58755,1.5876,1.58742,1.5875,429900007.0
2006-11-28 21:57:00,1.58751,1.58759,1.58715,1.58722,570800006.0
2006-11-28 21:58:00,1.58725,1.58745,1.58725,1.58735,675999997.0
2006-11-28 21:59:00,1.58727,1.5874,1.58713,1.5873,1135700011.0
2006-11-28 22:00:00,1.58732,1.5875,1.58717,1.58739,759300009.0
2006-11-28 22:01:00,1.58752,1.58762,1.58736,1.58746,283600000.0
2006-11-28 22:02:00,1.58755,1.58763,1.58733,1.58733,1090100009.0
2006-11-28 22:03:00,1.5875,1.58761,1.58737,1.58759,287700003.0
2006-11-28 22:04:00,1.5875,1.58766,1.58738,1.58765,496500004.0
2006-11-28 22:05:00,1.58769,1.58774,1.58755,1.58763,326899999.0
2006-11-28 22:06:00,1.5876,1.58768,1.58749,1.58757,490599999.0
2006-11-28 22:07:00,1.58762,1.58762,1.58725,1.58749,256400003.0
2006-11-28 22:08:00,1.5875,1.5876,1.58741,1.58757,235600000.0
2006-11-28 22:09:00,1.58763,1.58769,1.58747,1.58753,350000001.0
2006-11-28 22:10:00,1.58735,1.5875,1.58716,1.58731,354600001.0
2006-11-28 22:11:00,1.58761,1.58768,1.58753,1.58763,124100000.0
2006-11-28 22:12:00,1.58765,1.58765,1.58748,1.5875,923600002.0
2006-11-28 22:13:00,1.58739,1.5876,1.58739,1.58746,278700001.0
2006-11-28 22:14:00,1.58762,1.58771,1.58751,1.58755,267900002.0
2006-11-28 22:15:00,1.58742,1.5877,1.58742,1.58757,730600002.0
2006-11-28 22:16:00,1.58755,1.58755,1.5874,1.5874,92500000.0
2006-11-28 22:17:00,1.58762,1.5877,1.58756,1.58761,329200001.0
2006-11-28 22:18:00,1.58755,1.5876,1.58741,1.58741,178900003.0
2006-11-28 22:19:00,1.58755,1.5876,1.58733,1.58748,351499997.0
2006-11-28 22:20:00,1.5874,1.5876,1.58737,1.58748,248699999.0
2006-11-28 22:21:00,1.5875,1.58765,1.58747,1.5876,309600000.0
2006-11-28 22:22:00,1.58758,1.58765,1.58746,1.58748,646599999.0
2006-11-28 22:23:00,1.58757,1.58765,1.58743,1.58757,227499999.0
2006-11-28 22:24:00,1.5874,1.5876,1.58736,1.58753,280400003.0
2006-11-28 22:25:00,1.58743,1.58758,1.58727,1.58747,538600001.0
2006-11-28 22:26:00,1.5875,1.58769,1.58732,1.58761,774600002.0
2006-11-28 22:27:00,1.5874,1.58759,1.58722,1.58743,274200001.0
2006-11-28 22:28:00,1.58735,1.58761,1.58731,1.58753,553300002.0
2006-11-28 22:29:00,1.5874,1.5876,1.5874,1.58753,820400007.0
2006-11-28 22:30:00,1.58742,1.58758,1.58706,1.58712,787300007.0
2006-11-28 22:31:00,1.58745,1.58745,1.58714,1.58727,286799998.0
2006-11-28 22:32:00,1.5872,1.58743,1.5872,1.58743,281299998.0
2006-11-28 22:33:00,1.58745,1.58755,1.58727,1.58747,191100000.0
2006-11-28 22:34:00,1.58755,1.58773,1.58748,1.58755,323099999.0
2006-11-28 22:35:00,1.58751,1.58753,1.58736,1.58741,289299998.0
2006-11-28 22:36:00,1.5874,1.58763,1.58736,1.58751,713500005.0
2006-11-28 22:37:00,1.58747,1.58755,1.58732,1.5874,345599998.0
2006-11-28 22:38:00,1.58731,1.58749,1.58716,1.58745,418600000.0
2006-11-28 22:39:00,1.58734,1.58738,1.58695,1.58719,835300001.0
2006-11-28 22:40:00,1.58708,1.58732,1.58692,1.58705,852599997.0
2006-11-28 22:41:00,1.58704,1.58725,1.58693,1.58702,516699999.0
2006-11-28 22:42:00,1.58695,1.5872,1.58681,1.58705,584200001.0
2006-11-28 22:43:00,1.58688,1.58718,1.58648,1.58699,819799999.0
2006-11-28 22:44:00,1.58693,1.58707,1.5868,1.58692,317200002.0
2006-11-28 22:45:00,1.58687,1.58702,1.58665,1.58684,183000000.0
2006-11-28 22:46:00,1.58672,1.58692,1.58666,1.58674,231400001.0
2006-11-28 22:47:00,1.58697,1.58705,1.58684,1.58689,234899996.0
2006-11-28 22:48:00,1.58704,1.58704,1.58676,1.58686,381199996.0
2006-11-28 22:49:00,1.5871,1.58715,1.58691,1.58691,587800004.0
2006-11-28 22:50:00,1.58712,1.58717,1.5869,1.5869,260300002.0
2006-11-28 22:51:00,1.58703,1.58705,1.58683,1.58705,541000001.0
2006-11-28 22:52:00,1.5871,1.58719,1.58693,1.58696,370099997.0
2006-11-28 22:53:00,1.58715,1.58731,1.58709,1.58723,248700003.0
2006-11-28 22:54:00,1.58708,1.5873,1.58698,1.58714,502400000.0
2006-11-28 22:55:00,1.58705,1.58718,1.587,1.58715,208699999.0
2006-11-28 22:56:00,1.58718,1.58729,1.58707,1.58718,90200001.0
2006-11-28 22:57:00,1.58712,1.58729,1.58707,1.58719,417600000.0
2006-11-28 22:58:00,1.58726,1.58726,1.58709,1.58711,211100002.0
2006-11-28 22:59:00,1.58684,1.58715,1.58672,1.587,524200005.0
2006-11-28 23:00:00,1.58695,1.587,1.5866,1.58663,151000000.0
2006-11-28 23:01:00,1.5871,1.5871,1.58678,1.58679,255800003.0
2006-11-28 23:02:00,1.58695,1.58711,1.58694,1.58694,471200003.0
2006-11-28 23:03:00,1.58707,1.58709,1.58692,1.58702,313400006.0
2006-11-28 23:04:00,1.58671,1.58705,1.58667,1.58696,308299999.0
2006-11-28 23:05:00,1.58695,1.58695,1.58677,1.58677,252599998.0
2006-11-28 23:06:00,1.58674,1.58697,1.58674,1.58691,292400002.0
2006-11-28 23:07:00,1.58706,1.58717,1.58694,1.58701,131399999.0
2006-11-28 23:08:00,1.58693,1.58712,1.58678,1.58712,192800001.0
2006-11-28 23:09:00,1.58698,1.58716,1.58686,1.5871,295399998.0
2006-11-28 23:10:00,1.58704,1.58722,1.58697,1.58705,280300002.0
2006-11-28 23:11:00,1.58706,1.58726,1.58704,1.58719,238899999.0
2006-11-28 23:12:00,1.58709,1.58718,1.587,1.58706,295400002.0
2006-11-28 23:13:00,1.58715,1.58722,1.58692,1.58707,270400005.0
2006-11-28 23:14:00,1.58713,1.58732,1.58713,1.58717,158100004.0
2006-11-28 23:15:00,1.58697,1.5871,1.58686,1.58707,408199996.0
2006-11-28 23:16:00,1.58715,1.58721,1.58698,1.58708,379700000.0
2006-11-28 23:17:00,1.58707,1.58715,1.58692,1.58712,437700000.0
2006-11-28 23:18:00,1.587,1.58718,1.58697,1.58715,346800000.0
2006-11-28 23:19:00,1.58694,1.58709,1.58682,1.58695,299400003.0
2006-11-28 23:20:00,1.58698,1.58712,1.58689,1.58705,203900002.0
2006-11-28 23:21:00,1.58697,1.5871,1.58694,1.58703,142999999.0
2006-11-28 23:22:00,1.58707,1.58714,1.58684,1.58698,455100002.0
2006-11-28 23:23:00,1.58704,1.58711,1.58697,1.58703,91900000.0
2006-11-28 23:24:00,1.58699,1.5871,1.58697,1.58708,65500000.0
2006-11-28 23:25:00,1.58707,1.58715,1.58693,1.58705,43200000.0
2006-11-28 23:26:00,1.58715,1.58724,1.58699,1.58711,365500002.0
2006-11-28 23:27:00,1.5871,1.58715,1.5871,1.58715,85600002.0
2006-11-28 23:28:00,1.58712,1.58717,1.587,1.5871,376499998.0
2006-11-28 23:29:00,1.58696,1.58712,1.58696,1.58712,260499996.0
2006-11-28 23:30:00,1.58715,1.58715,1.58691,1.58691,268300007.0
2006-11-28 23:31:00,1.5871,1.58715,1.58699,1.58708,184900001.0
2006-11-28 23:32:00,1.5869,1.58706,1.5868,1.58688,283600004.0
2006-11-28 23:33:00,1.58708,1.58712,1.58697,1.587,122400000.0
2006-11-28 23:34:00,1.58708,1.58715,1.587,1.5871,160300001.0
2006-11-28 23:35:00,1.5871,1.5871,1.587,1.587,72100000.0
2006-11-28 23:36:00,1.5871,1.58717,1.58691,1.58704,277800000.0
2006-11-28 23:37:00,1.58694,1.58707,1.58694,1.58707,92700002.0
2006-11-28 23:38:00,1.58713,1.58713,1.58685,1.58698,291000000.0
2006-11-28 23:39:00,1.58717,1.58721,1.58702,1.58707,225100004.0
2006-11-28 23:40:00,1.58698,1.58718,1.58698,1.5871,120600000.0
2006-11-28 23:41:00,1.58715,1.58723,1.58697,1.58706,181800002.0
2006-11-28 23:42:00,1.58708,1.5872,1.58685,1.58697,260299999.0
2006-11-28 23:43:00,1.58703,1.58703,1.58691,1.58691,66700000.0
2006-11-28 23:44:00,1.58678,1.58702,1.58678,1.58702,240400000.0
2006-11-28 23:45:00,1.58705,1.58722,1.58698,1.58711,169400002.0
2006-11-28 23:46:00,1.58717,1.58725,1.58704,1.58713,222200000.0
2006-11-28 23:47:00,1.58716,1.5872,1.58699,1.58701,468500000.0
2006-11-28 23:48:00,1.58722,1.58722,1.58702,1.58703,133699999.0
2006-11-28 23:49:00,1.58725,1.5873,1.5871,1.58719,217499998.0
2006-11-28 23:50:00,1.58723,1.58738,1.58716,1.58734,328899992.0
2006-11-28 23:51:00,1.58733,1.58739,1.58724,1.58727,273799996.0
2006-11-28 23:52:00,1.58742,1.58745,1.58719,1.58736,238499998.0
2006-11-28 23:53:00,1.58755,1.58769,1.58742,1.58762,84400001.0
2006-11-28 23:54:00,1.58739,1.58757,1.58727,1.58746,236100002.0
2006-11-28 23:55:00,1.58752,1.58752,1.58731,1.58731,69500000.0
2006-11-28 23:56:00,1.58736,1.58747,1.58727,1.58727,274200001.0
2006-11-28 23:57:00,1.58745,1.58747,1.58723,1.58723,219899998.0
2006-11-28 23:58:00,1.58717,1.58734,1.58717,1.58734,115799999.0
2006-11-28 23:59:00,1.58727,1.58741,1.58727,1.58741,144200001.0
2006-11-29 00:00:00,1.58725,1.58738,1.58717,1.58736,377700001.0
2006-11-29 00:01:00,1.58737,1.58754,1.58723,1.58735,285999999.0
2006-11-29 00:02:00,1.58735,1.58735,1.58726,1.58733,71399999.0
2006-11-29 00:03:00,1.5873,1.58734,1.58709,1.58726,184200000.0
2006-11-29 00:04:00,1.58721,1.58727,1.58711,1.58713,185200002.0
2006-11-29 00:05:00,1.58714,1.58732,1.58714,1.58732,103100000.0
2006-11-29 00:06:00,1.5871,1.58725,1.5871,1.58725,18400000.0
2006-11-29 00:07:00,1.58713,1.58735,1.58707,1.58735,273699996.0
2006-11-29 00:08:00,1.58716,1.5873,1.58716,1.5873,108500003.0
2006-11-29 00:09:00,1.58732,1.5874,1.58719,1.58729,118500001.0
2006-11-29 00:10:00,1.58732,1.58741,1.58718,1.58718,301000001.0
2006-11-29 00:11:00,1.58722,1.58731,1.58708,1.5872,368600004.0
2006-11-29 00:12:00,1.58719,1.58729,1.58708,1.58718,116500002.0
2006-11-29 00:13:00,1.58737,1.58737,1.58711,1.58723,133799999.0
2006-11-29 00:14:00,1.58709,1.58724,1.58704,1.58713,214499999.0
2006-11-29 00:15:00,1.58722,1.58732,1.58714,1.58729,261900001.0
2006-11-29 00:16:00,1.5873,1.58742,1.58718,1.58728,351499995.0
2006-11-29 00:17:00,1.58705,1.58725,1.58697,1.58713,364900007.0
2006-11-29 00:18:00,1.58695,1.58721,1.58694,1.58721,295700001.0
2006-11-29 00:19:00,1.58667,1.58693,1.58648,1.58687,229299999.0
2006-11-29 00:20:00,1.58717,1.58724,1.58699,1.58706,181000001.0
2006-11-29 00:21:00,1.5871,1.58725,1.587,1.58715,272700001.0
2006-11-29 00:22:00,1.58715,1.5872,1.58701,1.58708,108000002.0
2006-11-29 00:23:00,1.58716,1.58716,1.58692,1.58692,102899997.0
2006-11-29 00:24:00,1.58684,1.58718,1.58684,1.58713,282100001.0
2006-11-29 00:25:00,1.5873,1.58733,1.58707,1.58725,223199997.0
2006-11-29 00:26:00,1.58723,1.58732,1.58707,1.58718,238599999.0
2006-11-29 00:27:00,1.58707,1.58717,1.58705,1.58713,31200000.0
2006-11-29 00:28:00,1.58717,1.5872,1.58693,1.58701,274299996.0
2006-11-29 00:29:00,1.58707,1.58713,1.58699,1.58701,50299999.0
2006-11-29 00:30:00,1.58725,1.58725,1.58704,1.5871,234800000.0
2006-11-29 00:31:00,1.58704,1.58722,1.58699,1.58708,389000004.0
2006-11-29 00:32:00,1.58707,1.58722,1.58698,1.58707,297999997.0
2006-11-29 00:33:00,1.5871,1.58722,1.58705,1.58713,179000002.0
2006-11-29 00:34:00,1.58711,1.58725,1.58702,1.58707,364000007.0
2006-11-29 00:35:00,1.58716,1.58716,1.58697,1.58708,223399997.0
2006-11-29 00:36:00,1.58717,1.58717,1.58618,1.58633,298299998.0
2006-11-29 00:37:00,1.58714,1.5872,1.58708,1.58708,163300000.0
2006-11-29 00:38:00,1.58723,1.58723,1.58704,1.58707,197300001.0
2006-11-29 00:39:00,1.58704,1.58715,1.58704,1.58704,64800000.0
2006-11-29 00:40:00,1.58718,1.58725,1.58711,1.5872,143300000.0
2006-11-29 00:41:00,1.58715,1.58722,1.58705,1.58707,196699997.0
2006-11-29 00:42:00,1.5871,1.58725,1.58704,1.58717,401500005.0
2006-11-29 00:43:00,1.58719,1.5872,1.58697,1.58712,330599998.0
2006-11-29 00:44:00,1.58708,1.58727,1.58708,1.58712,147100002.0
2006-11-29 00:45:00,1.58711,1.58722,1.58705,1.58705,117600000.0
2006-11-29 00:46:00,1.58701,1.58722,1.58701,1.58713,258000002.0
2006-11-29 00:47:00,1.58699,1.5871,1.58692,1.58705,260900005.0
2006-11-29 00:48:00,1.58706,1.58715,1.587,1.58709,275800001.0
2006-11-29 00:49:00,1.58702,1.58719,1.58701,1.58701,137499998.0
2006-11-29 00:50:00,1.58706,1.58724,1.58699,1.58724,190100001.0
2006-11-29 00:51:00,1.5871,1.58721,1.58692,1.58714,173499998.0
2006-11-29 00:52:00,1.58709,1.58723,1.58696,1.58723,207800000.0
2006-11-29 00:53:00,1.58717,1.58718,1.58698,1.58698,195700003.0
2006-11-29 00:54:00,1.58708,1.58715,1.58693,1.5871,174499999.0
2006-11-29 00:55:00,1.5871,1.58717,1.58693,1.587,479000004.0
2006-11-29 00:56:00,1.58688,1.58703,1.58688,1.58701,178000000.0
2006-11-29 00:57:00,1.58694,1.58708,1.58677,1.58689,460699994.0
2006-11-29 00:58:00,1.58707,1.58715,1.58688,1.58707,188599999.0
2006-11-29 00:59:00,1.587,1.58712,1.58685,1.587,75500003.0
2006-11-29 01:00:00,1.58697,1.58715,1.58695,1.58695,297900001.0
2006-11-29 01:01:00,1.58708,1.58719,1.58696,1.587,341499999.0
2006-11-29 01:02:00,1.5871,1.58715,1.58699,1.58708,189300001.0
2006-11-29 01:03:00,1.58704,1.58721,1.5869,1.5871,87899998.0
2006-11-29 01:04:00,1.58726,1.58726,1.58697,1.587,575000003.0
2006-11-29 01:05:00,1.587,1.58715,1.58696,1.58696,295099999.0
2006-11-29 01:06:00,1.5871,1.58722,1.58698,1.58698,213300002.0
2006-11-29 01:07:00,1.58702,1.58723,1.58697,1.5871,251699998.0
2006-11-29 01:08:00,1.5871,1.58712,1.58696,1.58704,97500002.0
2006-11-29 01:09:00,1.58713,1.5872,1.58697,1.58712,352500001.0
2006-11-29 01:10:00,1.58727,1.58729,1.58706,1.58706,96800000.0
2006-11-29 01:11:00,1.58706,1.58712,1.58694,1.58708,127900000.0
2006-11-29 01:12:00,1.58689,1.5871,1.58689,1.58704,257199999.0
2006-11-29 01:13:00,1.58693,1.58706,1.58672,1.58691,110300001.0
2006-11-29 01:14:00,1.58691,1.58722,1.58691,1.58722,260600001.0
2006-11-29 01:15:00,1.58725,1.58725,1.58708,1.5871,262800000.0
2006-11-29 01:16:00,1.58697,1.58714,1.58695,1.58708,161199999.0
2006-11-29 01:17:00,1.58703,1.58727,1.58675,1.58702,301099999.0
2006-11-29 01:18:00,1.5871,1.58729,1.5871,1.58728,215800002.0
2006-11-29 01:19:00,1.58733,1.58733,1.58708,1.58714,165400000.0
2006-11-29 01:20:00,1.58722,1.58729,1.58712,1.58728,250599999.0
2006-11-29 01:21:00,1.58722,1.58722,1.58706,1.5871,260600004.0
2006-11-29 01:22:00,1.5872,1.58725,1.5872,1.58725,72900001.0
2006-11-29 01:23:00,1.58708,1.58722,1.58702,1.58718,267700001.0
2006-11-29 01:24:00,1.58701,1.58717,1.58701,1.58717,60700001.0
2006-11-29 01:25:00,1.5871,1.5871,1.5869,1.5869,46300000.0
2006-11-29 01:26:00,1.58718,1.58727,1.58705,1.58705,224400003.0
2006-11-29 01:27:00,1.58721,1.58726,1.58706,1.58712,544900003.0
2006-11-29 01:28:00,1.58711,1.58725,1.58711,1.58725,147899999.0
2006-11-29 01:29:00,1.58708,1.5872,1.58701,1.58715,106100002.0
2006-11-29 01:30:00,1.58704,1.58716,1.58701,1.58712,67100000.0
2006-11-29 01:31:00,1.58713,1.58714,1.58702,1.58702,87099998.0
2006-11-29 01:32:00,1.58725,1.58725,1.58704,1.58718,474200008.0
2006-11-29 01:33:00,1.58694,1.5872,1.58685,1.58709,272300000.0
2006-11-29 01:34:00,1.5869,1.58725,1.5869,1.58725,365000003.0
2006-11-29 01:35:00,1.58719,1.58721,1.58705,1.58705,132700001.0
2006-11-29 01:36:00,1.58719,1.58733,1.58711,1.58731,209600000.0
2006-11-29 01:37:00,1.58717,1.58735,1.58717,1.58731,198600002.0
2006-11-29 01:38:00,1.58733,1.58733,1.58712,1.58725,312000000.0
2006-11-29 01:39:00,1.58716,1.58716,1.5869,1.5869,217100001.0
2006-11-29 01:40:00,1.58695,1.58699,1.58656,1.58666,469300003.0
2006-11-29 01:41:00,1.58712,1.58712,1.58689,1.58696,199100004.0
2006-11-29 01:42:00,1.58707,1.58711,1.58695,1.587,239700002.0
2006-11-29 01:43:00,1.58713,1.58713,1.58695,1.58698,191000002.0
2006-11-29 01:44:00,1.58697,1.58712,1.58694,1.58694,261300002.0
2006-11-29 01:45:00,1.58715,1.58715,1.5871,1.5871,21600001.0
2006-11-29 01:46:00,1.587,1.58718,1.58698,1.58718,248200002.0
2006-11-29 01:47:00,1.58708,1.58715,1.587,1.5871,143800000.0
2006-11-29 01:48:00,1.58715,1.58718,1.58699,1.58702,263900004.0
2006-11-29 01:49:00,1.58698,1.58712,1.58691,1.58702,238699998.0
2006-11-29 01:50:00,1.58708,1.58715,1.58697,1.58708,88399999.0
2006-11-29 01:51:00,1.5871,1.5871,1.587,1.587,86200001.0
2006-11-29 01:52:00,1.58701,1.58749,1.58697,1.58749,179799997.0
2006-11-29 01:53:00,1.58748,1.58765,1.58711,1.58714,308100004.0
2006-11-29 01:54:00,1.58706,1.58737,1.58691,1.5871,328200003.0
2006-11-29 01:55:00,1.58721,1.58722,1.58684,1.58695,354900008.0
2006-11-29 01:56:00,1.58713,1.58713,1.58686,1.58694,296600002.0
2006-11-29 01:57:00,1.58711,1.58728,1.58711,1.58728,60700002.0
2006-11-29 01:58:00,1.58709,1.58735,1.58706,1.58716,309999999.0
2006-11-29 01:59:00,1.58737,1.58757,1.58729,1.58746,185700001.0
2006-11-29 02:00:00,1.58741,1.58764,1.58734,1.58757,543899995.0
2006-11-29 02:01:00,1.58739,1.58748,1.58727,1.58735,301300004.0
2006-11-29 02:02:00,1.58731,1.58741,1.58712,1.58732,215800002.0
2006-11-29 02:03:00,1.58744,1.58745,1.58727,1.58738,305200001.0
2006-11-29 02:04:00,1.58732,1.58742,1.58711,1.58742,351500002.0
2006-11-29 02:05:00,1.58735,1.58742,1.58712,1.58712,268200003.0
2006-11-29 02:06:00,1.58728,1.58734,1.58718,1.58727,265099999.0
2006-11-29 02:07:00,1.58722,1.58736,1.58708,1.58734,452400006.0
2006-11-29 02:08:00,1.58722,1.58731,1.587,1.58715,282900000.0
2006-11-29 02:09:00,1.58734,1.58739,1.58713,1.58725,458600003.0
2006-11-29 02:10:00,1.58731,1.58734,1.58722,1.58723,100599999.0
2006-11-29 02:11:00,1.58723,1.58737,1.58705,1.58725,176500001.0
2006-11-29 02:12:00,1.58721,1.58737,1.58717,1.58737,289200001.0
2006-11-29 02:13:00,1.58743,1.58753,1.5872,1.58728,337400002.0
2006-11-29 02:14:00,1.58717,1.58737,1.58717,1.58735,238100004.0
2006-11-29 02:15:00,1.58721,1.58738,1.58718,1.58722,356200001.0
2006-11-29 02:16:00,1.58744,1.5875,1.58717,1.58718,501900006.0
2006-11-29 02:17:00,1.58734,1.58738,1.58709,1.58716,421500008.0
2006-11-29 02:18:00,1.58727,1.58745,1.58712,1.58724,447300002.0
2006-11-29 02:19:00,1.58732,1.58732,1.58711,1.58719,124200004.0
2006-11-29 02:20:00,1.58718,1.58733,1.58711,1.58717,233999998.0
2006-11-29 02:21:00,1.58728,1.58733,1.58715,1.58723,346299992.0
2006-11-29 02:22:00,1.5873,1.58734,1.58716,1.58718,385099999.0
2006-11-29 02:23:00,1.58737,1.58751,1.58727,1.58743,241999998.0
2006-11-29 02:24:00,1.58742,1.58763,1.58729,1.58763,279800003.0
2006-11-29 02:25:00,1.58769,1.58775,1.58766,1.58775,67000000.0
2006-11-29 02:26:00,1.58763,1.58775,1.58758,1.58765,177300001.0
2006-11-29 02:27:00,1.58769,1.58775,1.58756,1.58758,347600003.0
2006-11-29 02:28:00,1.58745,1.5877,1.58745,1.58764,217900003.0
2006-11-29 02:29:00,1.58759,1.5876,1.58736,1.58753,353800001.0
2006-11-29 02:30:00,1.58723,1.58762,1.58723,1.58751,603599996.0
2006-11-29 02:31:00,1.58752,1.5877,1.58752,1.58761,302900002.0
2006-11-29 02:32:00,1.58748,1.58765,1.58748,1.58758,241099998.0
2006-11-29 02:33:00,1.5875,1.5876,1.5875,1.5876,43200000.0
2006-11-29 02:34:00,1.58765,1.58773,1.58753,1.58761,271200002.0
2006-11-29 02:35:00,1.58778,1.5878,1.58759,1.5877,401800003.0
2006-11-29 02:36:00,1.58739,1.58773,1.58723,1.58728,492999998.0
2006-11-29 02:37:00,1.58759,1.58783,1.58759,1.58768,206200000.0
2006-11-29 02:38:00,1.58763,1.58771,1.58746,1.58768,490199992.0
2006-11-29 02:39:00,1.58764,1.58773,1.58753,1.58767,398599998.0
2006-11-29 02:40:00,1.58763,1.5877,1.58738,1.58742,338900000.0
2006-11-29 02:41:00,1.58728,1.58763,1.58728,1.58761,487100004.0
2006-11-29 02:42:00,1.5876,1.58775,1.58759,1.5877,309600001.0
2006-11-29 02:43:00,1.58724,1.58767,1.58723,1.5876,379899998.0
2006-11-29 02:44:00,1.58766,1.58772,1.58746,1.58764,230900002.0
2006-11-29 02:45:00,1.58759,1.58759,1.58748,1.58752,56999998.0
2006-11-29 02:46:00,1.58742,1.58742,1.58722,1.58722,46300000.0
2006-11-29 02:47:00,1.58732,1.58762,1.58732,1.58762,278100001.0
2006-11-29 02:48:00,1.58752,1.58761,1.58733,1.58745,205700005.0
2006-11-29 02:49:00,1.58758,1.58763,1.58742,1.58743,264500002.0
2006-11-29 02:50:00,1.58753,1.58761,1.58741,1.58757,184500001.0
2006-11-29 02:51:00,1.58762,1.58762,1.58738,1.58738,198900000.0
2006-11-29 02:52:00,1.58741,1.58749,1.58731,1.58732,249100000.0
2006-11-29 02:53:00,1.58748,1.58748,1.58726,1.5873,270900003.0
2006-11-29 02:54:00,1.5875,1.58775,1.58744,1.58761,229499996.0
2006-11-29 02:55:00,1.58763,1.58788,1.5876,1.5876,239699999.0
2006-11-29 02:56:00,1.58766,1.58789,1.58758,1.5877,305100002.0
2006-11-29 02:57:00,1.5876,1.5876,1.58725,1.58736,221900002.0
2006-11-29 02:58:00,1.58737,1.58779,1.58737,1.58767,516399998.0
2006-11-29 02:59:00,1.5875,1.58767,1.58745,1.5876,306799999.0
2006-11-29 03:00:00,1.5876,1.5876,1.5875,1.5875,22400000.0
2006-11-29 03:01:00,1.58749,1.58775,1.58749,1.58775,465300005.0
2006-11-29 03:02:00,1.58765,1.58796,1.58759,1.58779,268399998.0
2006-11-29 03:03:00,1.58782,1.58792,1.58761,1.58782,422899999.0
2006-11-29 03:04:00,1.58774,1.58793,1.58769,1.58787,457900002.0
2006-11-29 03:05:00,1.58776,1.5879,1.58769,1.58769,71400000.0
2006-11-29 03:06:00,1.58785,1.58791,1.58785,1.58791,113400000.0
2006-11-29 03:07:00,1.58767,1.58788,1.58767,1.58788,212500003.0
2006-11-29 03:08:00,1.58788,1.58791,1.58773,1.58773,254899997.0
2006-11-29 03:09:00,1.58774,1.58774,1.5875,1.58755,212899999.0
2006-11-29 03:10:00,1.58772,1.58782,1.58752,1.58773,163000002.0
2006-11-29 03:11:00,1.58765,1.58779,1.58757,1.58778,301800005.0
2006-11-29 03:12:00,1.5878,1.5878,1.58752,1.58774,401400002.0
2006-11-29 03:13:00,1.58751,1.58772,1.5874,1.58769,385400000.0
2006-11-29 03:14:00,1.58749,1.58772,1.58749,1.58767,192800004.0
2006-11-29 03:15:00,1.58753,1.58768,1.58745,1.58764,420799999.0
2006-11-29 03:16:00,1.58756,1.5877,1.58734,1.58734,261899995.0
2006-11-29 03:17:00,1.5876,1.58769,1.58746,1.58751,445099995.0
2006-11-29 03:18:00,1.58755,1.5877,1.58755,1.5877,119200000.0
2006-11-29 03:19:00,1.58764,1.58778,1.58681,1.58686,368300004.0
2006-11-29 03:20:00,1.5873,1.58758,1.58708,1.58715,374800000.0
2006-11-29 03:21:00,1.5871,1.58776,1.587,1.58765,320499998.0
2006-11-29 03:22:00,1.58763,1.58763,1.58744,1.58744,171000002.0
2006-11-29 03:23:00,1.58733,1.58746,1.58718,1.58733,330499997.0
2006-11-29 03:24:00,1.58733,1.5875,1.58733,1.58739,251600000.0
2006-11-29 03:25:00,1.58738,1.58738,1.58714,1.58714,140900002.0
2006-11-29 03:26:00,1.58727,1.58734,1.58713,1.58725,272600005.0
2006-11-29 03:27:00,1.58724,1.58743,1.58717,1.58722,197400001.0
2006-11-29 03:28:00,1.58723,1.58723,1.5871,1.5871,164000003.0
2006-11-29 03:29:00,1.58722,1.58737,1.58714,1.58727,210000000.0
2006-11-29 03:30:00,1.58724,1.58736,1.58708,1.58735,252900002.0
2006-11-29 03:31:00,1.58727,1.58727,1.58715,1.58715,106200001.0
2006-11-29 03:32:00,1.58715,1.58729,1.58698,1.58719,420000006.0
2006-11-29 03:33:00,1.58724,1.58731,1.5871,1.58725,201100000.0
2006-11-29 03:34:00,1.58728,1.5874,1.58719,1.58723,442000001.0
2006-11-29 03:35:00,1.58733,1.58738,1.5872,1.58732,327800000.0
2006-11-29 03:36:00,1.58721,1.58721,1.58707,1.58707,144699998.0
2006-11-29 03:37:00,1.58684,1.58707,1.58684,1.58707,153900000.0
2006-11-29 03:38:00,1.58719,1.58719,1.58707,1.58707,130100004.0
2006-11-29 03:39:00,1.58717,1.58731,1.58707,1.58728,220400001.0
2006-11-29 03:40:00,1.58723,1.58723,1.5869,1.58692,277000001.0
2006-11-29 03:41:00,1.58692,1.58723,1.58692,1.5872,281199998.0
2006-11-29 03:42:00,1.58722,1.58729,1.58711,1.58717,349200005.0
2006-11-29 03:43:00,1.58731,1.58741,1.58707,1.58707,321700000.0
2006-11-29 03:44:00,1.58718,1.58728,1.58708,1.58719,78900000.0
2006-11-29 03:45:00,1.58729,1.58741,1.58718,1.58731,457499999.0
2006-11-29 03:46:00,1.58728,1.58728,1.58706,1.58717,192500000.0
2006-11-29 03:47:00,1.58713,1.58723,1.587,1.58715,86300001.0
2006-11-29 03:48:00,1.58711,1.58718,1.58697,1.58718,204299997.0
2006-11-29 03:49:00,1.58711,1.58714,1.58697,1.58703,94200001.0
2006-11-29 03:50:00,1.58691,1.58714,1.58691,1.58707,393100002.0
2006-11-29 03:51:00,1.58705,1.58721,1.58695,1.58721,232500003.0
2006-11-29 03:52:00,1.58701,1.5872,1.58699,1.58715,250699999.0
2006-11-29 03:53:00,1.5865,1.58703,1.58641,1.58689,304199999.0
2006-11-29 03:54:00,1.5872,1.58725,1.5872,1.58725,69400000.0
2006-11-29 03:55:00,1.58704,1.58722,1.587,1.58705,270400003.0
2006-11-29 03:56:00,1.58687,1.58697,1.58669,1.58669,386399997.0
2006-11-29 03:57:00,1.58714,1.58725,1.58709,1.58709,146999998.0
2006-11-29 03:58:00,1.5871,1.58729,1.58708,1.5872,220500001.0
2006-11-29 03:59:00,1.5872,1.58727,1.58707,1.58712,241700001.0
2006-11-29 04:00:00,1.58722,1.58729,1.58703,1.58711,252999998.0
2006-11-29 04:01:00,1.58717,1.58738,1.5871,1.58719,358600006.0
2006-11-29 04:02:00,1.5872,1.5873,1.58712,1.58724,230400000.0
2006-11-29 04:03:00,1.5872,1.58729,1.58704,1.58704,167899998.0
2006-11-29 04:04:00,1.5872,1.58725,1.5872,1.58725,87099999.0
2006-11-29 04:05:00,1.58722,1.58728,1.58712,1.58722,344500000.0
2006-11-29 04:06:00,1.5872,1.58725,1.58704,1.58717,414499997.0
2006-11-29 04:07:00,1.58706,1.58729,1.58689,1.58729,402800002.0
2006-11-29 04:08:00,1.58724,1.58727,1.58702,1.5872,282500002.0
2006-11-29 04:09:00,1.58707,1.58725,1.58689,1.58709,92799998.0
2006-11-29 04:10:00,1.58722,1.58731,1.58714,1.58723,227799999.0
2006-11-29 04:11:00,1.58717,1.58735,1.58709,1.58724,360500004.0
2006-11-29 04:12:00,1.58718,1.58728,1.58717,1.58727,97400000.0
2006-11-29 04:13:00,1.58712,1.58722,1.58669,1.58684,306699996.0
2006-11-29 04:14:00,1.58729,1.58733,1.58713,1.58713,131799998.0
2006-11-29 04:15:00,1.5874,1.58746,1.58723,1.58742,392800006.0
2006-11-29 04:16:00,1.58728,1.58739,1.58706,1.58726,482900000.0
2006-11-29 04:17:00,1.5872,1.5873,1.5872,1.5873,41600001.0
2006-11-29 04:18:00,1.58726,1.58734,1.58718,1.58718,306599999.0
2006-11-29 04:19:00,1.58715,1.5872,1.58699,1.587,305499999.0
2006-11-29 04:20:00,1.58715,1.58726,1.587,1.58717,66500000.0
2006-11-29 04:21:00,1.58729,1.58737,1.58716,1.58716,208200001.0
2006-11-29 04:22:00,1.58715,1.58727,1.58706,1.58712,332400000.0
2006-11-29 04:23:00,1.5871,1.58749,1.5871,1.58746,441800006.0
2006-11-29 04:24:00,1.58736,1.58748,1.58728,1.58742,238100000.0
2006-11-29 04:25:00,1.58747,1.58754,1.58726,1.58734,301500001.0
2006-11-29 04:26:00,1.58752,1.58752,1.58733,1.58745,376699997.0
2006-11-29 04:27:00,1.58747,1.58753,1.58728,1.58745,404200004.0
2006-11-29 04:28:00,1.58743,1.58749,1.58732,1.58742,76699999.0
2006-11-29 04:29:00,1.58733,1.58744,1.58727,1.58741,111999996.0
2006-11-29 04:30:00,1.5874,1.58743,1.58724,1.58732,80000000.0
2006-11-29 04:31:00,1.58732,1.58745,1.58732,1.58745,84500001.0
2006-11-29 04:32:00,1.5871,1.58725,1.5867,1.58685,415699996.0
2006-11-29 04:33:00,1.58739,1.58744,1.58725,1.58729,217300000.0
2006-11-29 04:34:00,1.58735,1.58741,1.58729,1.58729,212400001.0
2006-11-29 04:35:00,1.5874,1.58745,1.58722,1.58738,320299995.0
2006-11-29 04:36:00,1.58735,1.58735,1.58717,1.58728,252500003.0
2006-11-29 04:37:00,1.58732,1.58738,1.5871,1.58734,334799998.0
2006-11-29 04:38:00,1.58743,1.58751,1.5873,1.5874,238800003.0
2006-11-29 04:39:00,1.5874,1.58742,1.58714,1.58726,357100004.0
2006-11-29 04:40:00,1.58738,1.58745,1.58725,1.58737,225199998.0
2006-11-29 04:41:00,1.5874,1.5874,1.58721,1.58721,96000001.0
2006-11-29 04:42:00,1.58732,1.58745,1.5873,1.5874,403900003.0
2006-11-29 04:43:00,1.58734,1.58747,1.58723,1.58727,229999995.0
2006-11-29 04:44:00,1.58737,1.58748,1.58726,1.58726,282100003.0
2006-11-29 04:45:00,1.58721,1.58743,1.58721,1.58739,189699999.0
2006-11-29 04:46:00,1.5874,1.5875,1.5874,1.5875,55900000.0
2006-11-29 04:47:00,1.58738,1.58755,1.58732,1.58752,258000006.0
2006-11-29 04:48:00,1.58748,1.58755,1.58732,1.58747,305000000.0
2006-11-29 04:49:00,1.58761,1.58765,1.58744,1.58746,438699997.0
2006-11-29 04:50:00,1.58745,1.58747,1.58721,1.58739,305499997.0
2006-11-29 04:51:00,1.58745,1.58753,1.58733,1.58733,236900001.0
2006-11-29 04:52:00,1.58749,1.58749,1.58736,1.58746,57600000.0
2006-11-29 04:53:00,1.58736,1.58751,1.58722,1.58743,42000000.0
2006-11-29 04:54:00,1.58743,1.58753,1.58734,1.58739,86900000.0
2006-11-29 04:55:00,1.58755,1.58764,1.58744,1.58764,308599997.0
2006-11-29 04:56:00,1.58704,1.58744,1.58694,1.58697,547900004.0
2006-11-29 04:57:00,1.58693,1.58752,1.58693,1.58752,363800005.0
2006-11-29 04:58:00,1.58761,1.58762,1.58741,1.58748,380199999.0
2006-11-29 04:59:00,1.58748,1.58763,1.58744,1.58756,244600000.0
2006-11-29 05:00:00,1.58747,1.58759,1.5871,1.58725,349200000.0
2006-11-29 05:01:00,1.58727,1.58744,1.58704,1.58705,238099997.0
2006-11-29 05:02:00,1.58687,1.58748,1.58687,1.58737,271500001.0
2006-11-29 05:03:00,1.58731,1.5877,1.58725,1.58769,227099998.0
2006-11-29 05:04:00,1.58764,1.58764,1.58742,1.58742,256900005.0
2006-11-29 05:05:00,1.5876,1.5876,1.5875,1.5875,16000000.0
2006-11-29 05:06:00,1.58748,1.58767,1.58709,1.58729,233299999.0
2006-11-29 05:07:00,1.58764,1.58764,1.58746,1.58747,377000004.0
2006-11-29 05:08:00,1.58749,1.58761,1.58737,1.58751,308200000.0
2006-11-29 05:09:00,1.58734,1.58743,1.58701,1.58715,316300004.0
2006-11-29 05:10:00,1.58756,1.58756,1.5874,1.5874,67000000.0
2006-11-29 05:11:00,1.58747,1.58755,1.5873,1.58745,43400000.0
2006-11-29 05:12:00,1.58732,1.58753,1.58726,1.58753,322700002.0
2006-11-29 05:13:00,1.58753,1.58753,1.58736,1.58736,272400002.0
2006-11-29 05:14:00,1.58745,1.58762,1.58739,1.58747,266000005.0
2006-11-29 05:15:00,1.58744,1.58754,1.58738,1.58738,59200000.0
2006-11-29 05:16:00,1.58733,1.58758,1.58733,1.58747,195000002.0
2006-11-29 05:17:00,1.58748,1.5875,1.58733,1.58738,286999997.0
2006-11-29 05:18:00,1.58729,1.58745,1.58729,1.58729,184900000.0
2006-11-29 05:19:00,1.58748,1.58749,1.58722,1.58731,377300000.0
2006-11-29 05:20:00,1.58741,1.58749,1.58727,1.5874,436699997.0
2006-11-29 05:21:00,1.58742,1.58742,1.5871,1.5871,237900002.0
2006-11-29 05:22:00,1.58741,1.58746,1.58732,1.58735,345700001.0
2006-11-29 05:23:00,1.5874,1.58754,1.58731,1.58738,414600005.0
2006-11-29 05:24:00,1.58719,1.58755,1.58719,1.58746,516899992.0
2006-11-29 05:25:00,1.58732,1.5876,1.58732,1.58752,280599998.0
2006-11-29 05:26:00,1.58745,1.58764,1.58741,1.58752,359899999.0
2006-11-29 05:27:00,1.58739,1.58747,1.5872,1.58729,402400003.0
2006-11-29 05:28:00,1.58747,1.58755,1.58734,1.58748,191000001.0
2006-11-29 05:29:00,1.58747,1.58755,1.58743,1.58755,33700000.0
2006-11-29 05:30:00,1.58742,1.5877,1.58742,1.5876,145100001.0
2006-11-29 05:31:00,1.58749,1.58764,1.58748,1.58759,355400002.0
2006-11-29 05:32:00,1.5875,1.58756,1.5874,1.5874,318100003.0
2006-11-29 05:33:00,1.58742,1.58757,1.58729,1.58748,209800002.0
2006-11-29 05:34:00,1.58751,1.58757,1.58738,1.58743,313000004.0
2006-11-29 05:35:00,1.58754,1.58762,1.58735,1.58747,271399998.0
2006-11-29 05:36:00,1.58733,1.58758,1.58732,1.58755,285200000.0
2006-11-29 05:37:00,1.58753,1.58763,1.58736,1.58748,219300000.0
2006-11-29 05:38:00,1.58759,1.58763,1.58745,1.58756,115199999.0
2006-11-29 05:39:00,1.58745,1.58765,1.58742,1.58742,285199999.0
2006-11-29 05:40:00,1.58757,1.58757,1.58728,1.58728,215099999.0
2006-11-29 05:41:00,1.58747,1.58753,1.5874,1.58745,76000002.0
2006-11-29 05:42:00,1.5875,1.5875,1.58732,1.58732,78300000.0
2006-11-29 05:43:00,1.58728,1.58752,1.58728,1.5875,392099999.0
2006-11-29 05:44:00,1.58744,1.58752,1.58731,1.58743,50100000.0
2006-11-29 05:45:00,1.5875,1.58755,1.58741,1.58741,324300001.0
2006-11-29 05:46:00,1.58747,1.58755,1.58738,1.58747,104600000.0
2006-11-29 05:47:00,1.58744,1.58753,1.58725,1.58748,317600002.0
2006-11-29 05:48:00,1.58746,1.58773,1.58746,1.58764,495400006.0
2006-11-29 05:49:00,1.58758,1.58777,1.58744,1.58763,437899998.0
2006-11-29 05:50:00,1.58772,1.58772,1.58746,1.58747,352599997.0
2006-11-29 05:51:00,1.5874,1.58762,1.58737,1.58748,324400003.0
2006-11-29 05:52:00,1.58714,1.58755,1.58714,1.58722,439399998.0
2006-11-29 05:53:00,1.58759,1.58763,1.58737,1.58738,515200005.0
2006-11-29 05:54:00,1.58744,1.58769,1.58741,1.58755,304800003.0
2006-11-29 05:55:00,1.58751,1.58758,1.58736,1.58746,148300001.0
2006-11-29 05:56:00,1.58756,1.58756,1.58746,1.58749,45099999.0
2006-11-29 05:57:00,1.58746,1.58758,1.58737,1.58749,231499998.0
2006-11-29 05:58:00,1.58733,1.58742,1.58721,1.58737,399699995.0
2006-11-29 05:59:00,1.58738,1.58745,1.58728,1.5874,292400007.0
2006-11-29 06:00:00,1.58737,1.58742,1.58714,1.58733,184400002.0
2006-11-29 06:01:00,1.58745,1.58747,1.58724,1.58726,302800002.0
2006-11-29 06:02:00,1.58691,1.58726,1.58675,1.58696,499099999.0
2006-11-29 06:03:00,1.58734,1.58748,1.58734,1.58747,321000002.0
2006-11-29 06:04:00,1.58735,1.5875,1.58722,1.5873,379500004.0
2006-11-29 06:05:00,1.58753,1.58767,1.58744,1.58752,307699998.0
2006-11-29 06:06:00,1.58748,1.58755,1.58735,1.5875,497500001.0
2006-11-29 06:07:00,1.5871,1.58756,1.58709,1.58748,299500002.0
2006-11-29 06:08:00,1.58749,1.58751,1.58725,1.58725,301199997.0
2006-11-29 06:09:00,1.58754,1.58754,1.58732,1.58743,603700007.0
2006-11-29 06:10:00,1.58716,1.58729,1.58676,1.58709,295599997.0
2006-11-29 06:11:00,1.58741,1.58753,1.58728,1.58745,247999996.0
2006-11-29 06:12:00,1.5873,1.58755,1.5873,1.58755,257900003.0
2006-11-29 06:13:00,1.58742,1.58748,1.58728,1.58737,290700000.0
2006-11-29 06:14:00,1.5874,1.58748,1.58728,1.58741,247400002.0
2006-11-29 06:15:00,1.58744,1.58755,1.58744,1.58755,185500002.0
2006-11-29 06:16:00,1.58738,1.58751,1.58738,1.58739,76400000.0
2006-11-29 06:17:00,1.5873,1.58745,1.5873,1.58745,79700000.0
2006-11-29 06:18:00,1.58744,1.58744,1.58722,1.58729,233899997.0
2006-11-29 06:19:00,1.58692,1.5871,1.58663,1.58665,324500004.0
2006-11-29 06:20:00,1.58742,1.58742,1.58719,1.58726,337000005.0
2006-11-29 06:21:00,1.58745,1.58745,1.5874,1.5874,9100000.0
2006-11-29 06:22:00,1.58715,1.58735,1.58671,1.58671,264600004.0
2006-11-29 06:23:00,1.58712,1.58725,1.58687,1.58705,505000004.0
2006-11-29 06:24:00,1.5874,1.58745,1.5872,1.58737,232299998.0
2006-11-29 06:25:00,1.58734,1.58753,1.58734,1.58747,384499998.0
2006-11-29 06:26:00,1.58744,1.58753,1.58717,1.58737,236400001.0
2006-11-29 06:27:00,1.5874,1.58747,1.58728,1.58745,207200002.0
2006-11-29 06:28:00,1.58749,1.58749,1.58724,1.58727,250000002.0
2006-11-29 06:29:00,1.58742,1.58763,1.58742,1.58763,150399999.0
2006-11-29 06:30:00,1.58748,1.58763,1.58748,1.58751,75100000.0
2006-11-29 06:31:00,1.58765,1.58765,1.58748,1.58748,7900000.0
2006-11-29 06:32:00,1.58752,1.58765,1.5875,1.5876,330699998.0
2006-11-29 06:33:00,1.58757,1.5876,1.58744,1.5875,71899999.0
2006-11-29 06:34:00,1.58767,1.5877,1.58752,1.58762,252500003.0
2006-11-29 06:35:00,1.58758,1.58772,1.58749,1.58753,244300003.0
2006-11-29 06:36:00,1.58725,1.58753,1.5871,1.58738,304300002.0
2006-11-29 06:37:00,1.5877,1.5877,1.58765,1.58765,30300000.0
2006-11-29 06:38:00,1.58755,1.5876,1.58694,1.58727,369499996.0
2006-11-29 06:39:00,1.5875,1.58765,1.58742,1.58754,139100003.0
2006-11-29 06:40:00,1.5873,1.58755,1.58706,1.58752,209499997.0
2006-11-29 06:41:00,1.58759,1.58768,1.58746,1.58757,134999998.0
2006-11-29 06:42:00,1.58761,1.58771,1.58753,1.58764,378599999.0
2006-11-29 06:43:00,1.58767,1.58767,1.58743,1.5875,194900003.0
2006-11-29 06:44:00,1.5877,1.58774,1.58752,1.58752,444700006.0
2006-11-29 06:45:00,1.58768,1.5877,1.58749,1.58752,99100000.0
2006-11-29 06:46:00,1.58753,1.58768,1.58741,1.58756,368200003.0
2006-11-29 06:47:00,1.58753,1.58763,1.58741,1.58763,184000000.0
2006-11-29 06:48:00,1.58765,1.58765,1.58752,1.58754,126200000.0
2006-11-29 06:49:00,1.58752,1.58765,1.58743,1.58755,118200000.0
2006-11-29 06:50:00,1.58755,1.58765,1.58741,1.58754,239600000.0
2006-11-29 06:51:00,1.58758,1.58767,1.58751,1.58767,161299999.0
2006-11-29 06:52:00,1.58765,1.58767,1.58748,1.58752,392500002.0
2006-11-29 06:53:00,1.58741,1.58752,1.5871,1.58739,289199997.0
2006-11-29 06:54:00,1.58755,1.58767,1.58744,1.5875,179799999.0
2006-11-29 06:55:00,1.58764,1.58773,1.58749,1.58764,365699998.0
2006-11-29 06:56:00,1.58739,1.58766,1.58739,1.58754,309800004.0
2006-11-29 06:57:00,1.58754,1.58772,1.58754,1.58768,435799992.0
2006-11-29 06:58:00,1.58768,1.58774,1.58763,1.58767,178100001.0
2006-11-29 06:59:00,1.58749,1.58762,1.58748,1.5876,276500002.0
2006-11-29 07:00:00,1.58758,1.58765,1.58744,1.58754,317200002.0
2006-11-29 07:01:00,1.58752,1.58772,1.58752,1.58772,277800001.0
2006-11-29 07:02:00,1.5876,1.5877,1.5876,1.5877,82300002.0
2006-11-29 07:03:00,1.58772,1.58777,1.58762,1.58767,134100001.0
2006-11-29 07:04:00,1.58773,1.58785,1.58754,1.58778,442999999.0
2006-11-29 07:05:00,1.58779,1.58792,1.58776,1.58783,281999999.0
2006-11-29 07:06:00,1.58772,1.5879,1.58763,1.58775,274999998.0
2006-11-29 07:07:00,1.58777,1.58789,1.58776,1.58776,99200002.0
2006-11-29 07:08:00,1.58777,1.58792,1.58775,1.58792,312199999.0
2006-11-29 07:09:00,1.58772,1.58789,1.58762,1.58776,398200000.0
2006-11-29 07:10:00,1.58782,1.58788,1.58765,1.58784,208800000.0
2006-11-29 07:11:00,1.58775,1.58785,1.58762,1.58773,178999997.0
2006-11-29 07:12:00,1.58777,1.58788,1.58771,1.58774,209900000.0
2006-11-29 07:13:00,1.58758,1.5878,1.58757,1.58764,324900003.0
2006-11-29 07:14:00,1.58775,1.58785,1.58764,1.58776,25400000.0
2006-11-29 07:15:00,1.58775,1.58787,1.58763,1.58778,338099997.0
2006-11-29 07:16:00,1.58775,1.58783,1.58762,1.58768,398099998.0
2006-11-29 07:17:00,1.5877,1.5878,1.5877,1.5878,125200001.0
2006-11-29 07:18:00,1.58771,1.58784,1.58758,1.58765,240500000.0
2006-11-29 07:19:00,1.58759,1.58784,1.58759,1.58784,130200000.0
2006-11-29 07:20:00,1.58766,1.58787,1.58766,1.5878,166600003.0
2006-11-29 07:21:00,1.58765,1.58785,1.58765,1.58765,129500000.0
2006-11-29 07:22:00,1.58762,1.58796,1.58762,1.58796,421800002.0
2006-11-29 07:23:00,1.58786,1.58787,1.58757,1.58787,250500004.0
2006-11-29 07:24:00,1.58787,1.58795,1.58774,1.58787,233000001.0
2006-11-29 07:25:00,1.58787,1.5879,1.58774,1.58779,326700003.0
2006-11-29 07:26:00,1.58783,1.58794,1.5876,1.58785,304699995.0
2006-11-29 07:27:00,1.58775,1.5879,1.58767,1.5879,272400001.0
2006-11-29 07:28:00,1.58784,1.58785,1.58766,1.5878,287500001.0
2006-11-29 07:29:00,1.58771,1.58785,1.58771,1.58783,285700001.0
2006-11-29 07:30:00,1.58762,1.58774,1.58759,1.58772,271699998.0
2006-11-29 07:31:00,1.58757,1.58769,1.58751,1.58758,271400001.0
2006-11-29 07:32:00,1.58763,1.58776,1.58753,1.58773,288200000.0
2006-11-29 07:33:00,1.58766,1.58778,1.58759,1.58778,171999998.0
2006-11-29 07:34:00,1.58773,1.58785,1.58767,1.58769,324400007.0
2006-11-29 07:35:00,1.58765,1.58785,1.58765,1.58785,121900002.0
2006-11-29 07:36:00,1.58784,1.58791,1.58777,1.58783,50300000.0
2006-11-29 07:37:00,1.58787,1.58787,1.5877,1.58771,278100000.0
2006-11-29 07:38:00,1.58773,1.58791,1.58765,1.58765,368900000.0
2006-11-29 07:39:00,1.58785,1.58785,1.58772,1.58772,84599999.0
2006-11-29 07:40:00,1.58762,1.58788,1.58762,1.58788,293799996.0
2006-11-29 07:41:00,1.5875,1.58775,1.58719,1.58775,357800002.0
2006-11-29 07:42:00,1.58772,1.58792,1.58754,1.58776,255399998.0
2006-11-29 07:43:00,1.58785,1.5879,1.58768,1.58782,443500001.0
2006-11-29 07:44:00,1.58732,1.5878,1.58725,1.58762,360300000.0
2006-11-29 07:45:00,1.58792,1.58794,1.58778,1.58778,392800003.0
2006-11-29 07:46:00,1.58765,1.58787,1.58752,1.58771,325799999.0
2006-11-29 07:47:00,1.58792,1.58798,1.5875,1.58752,175099998.0
2006-11-29 07:48:00,1.58779,1.58795,1.58775,1.58787,296700002.0
2006-11-29 07:49:00,1.58786,1.58786,1.58751,1.58759,384300001.0
2006-11-29 07:50:00,1.58763,1.58767,1.58755,1.58755,65500000.0
2006-11-29 07:51:00,1.58775,1.58775,1.5874,1.5874,280999999.0
2006-11-29 07:52:00,1.58762,1.58773,1.58754,1.58758,218900004.0
2006-11-29 07:53:00,1.58756,1.58768,1.58756,1.58768,95900001.0
2006-11-29 07:54:00,1.58737,1.58779,1.58737,1.58779,305900006.0
2006-11-29 07:55:00,1.58764,1.58764,1.58754,1.58754,55100002.0
2006-11-29 07:56:00,1.58767,1.58774,1.58757,1.58767,363900001.0
2006-11-29 07:57:00,1.58775,1.58775,1.5877,1.5877,10400000.0
2006-11-29 07:58:00,1.58757,1.5878,1.58757,1.5877,317000002.0
2006-11-29 07:59:00,1.58777,1.58778,1.58761,1.58761,261400005.0
2006-11-29 08:00:00,1.58754,1.58768,1.58744,1.58768,185699999.0
2006-11-29 08:01:00,1.5876,1.58775,1.58754,1.58775,448599994.0
2006-11-29 08:02:00,1.58773,1.58773,1.58743,1.58753,242200003.0
2006-11-29 08:03:00,1.58751,1.58768,1.58746,1.58755,370999999.0
2006-11-29 08:04:00,1.58758,1.58768,1.58757,1.58767,59200000.0
2006-11-29 08:05:00,1.58767,1.58775,1.58753,1.58753,387800000.0
2006-11-29 08:06:00,1.58764,1.58768,1.58737,1.58737,354900002.0
2006-11-29 08:07:00,1.5877,1.58775,1.58749,1.58768,405699995.0
2006-11-29 08:08:00,1.58767,1.5877,1.58755,1.58759,92700001.0
2006-11-29 08:09:00,1.58753,1.58775,1.58753,1.58758,312300000.0
2006-11-29 08:10:00,1.58755,1.58775,1.58736,1.58757,170800000.0
2006-11-29 08:11:00,1.58746,1.58772,1.58746,1.58772,200800001.0
2006-11-29 08:12:00,1.58762,1.58784,1.5876,1.58775,247699999.0
2006-11-29 08:13:00,1.58783,1.58785,1.58759,1.58785,339900003.0
2006-11-29 08:14:00,1.58767,1.58781,1.58751,1.58767,377700007.0
2006-11-29 08:15:00,1.58756,1.58781,1.58756,1.58771,195399998.0
2006-11-29 08:16:00,1.58779,1.5879,1.58758,1.5877,209399998.0
2006-11-29 08:17:00,1.58779,1.58799,1.58776,1.58777,292500006.0
2006-11-29 08:18:00,1.58793,1.58794,1.58779,1.58785,232200000.0
2006-11-29 08:19:00,1.58791,1.58803,1.58777,1.58803,219699998.0
2006-11-29 08:20:00,1.58798,1.58805,1.58784,1.588,198199999.0
2006-11-29 08:21:00,1.58796,1.58811,1.58782,1.58805,204400001.0
2006-11-29 08:22:00,1.588,1.58818,1.58791,1.58807,320900002.0
2006-11-29 08:23:00,1.58798,1.58819,1.58795,1.58799,257700001.0
2006-11-29 08:24:00,1.58817,1.58817,1.58776,1.58793,216000003.0
2006-11-29 08:25:00,1.58798,1.5881,1.58787,1.58796,192900001.0
2006-11-29 08:26:00,1.58793,1.58806,1.58779,1.58797,382599998.0
2006-11-29 08:27:00,1.58794,1.58813,1.58788,1.58801,520600000.0
2006-11-29 08:28:00,1.58812,1.58819,1.58797,1.58797,265999999.0
2006-11-29 08:29:00,1.5881,1.58817,1.58803,1.58811,130200000.0
2006-11-29 08:30:00,1.58803,1.58803,1.58793,1.58797,75900002.0
2006-11-29 08:31:00,1.58772,1.58797,1.5877,1.58797,302900002.0
2006-11-29 08:32:00,1.5878,1.58793,1.58778,1.58788,202899998.0
2006-11-29 08:33:00,1.5879,1.58799,1.58778,1.58791,322500005.0
2006-11-29 08:34:00,1.58793,1.58805,1.58777,1.5879,251600001.0
2006-11-29 08:35:00,1.5878,1.5878,1.58755,1.58755,179800001.0
2006-11-29 08:36:00,1.58768,1.58797,1.58768,1.58788,227700000.0
2006-11-29 08:37:00,1.5881,1.5881,1.58774,1.58784,239600001.0
2006-11-29 08:38:00,1.58788,1.58801,1.58775,1.58787,387899999.0
2006-11-29 08:39:00,1.58778,1.58797,1.58774,1.5878,384999997.0
2006-11-29 08:40:00,1.58773,1.58786,1.5876,1.58783,396700005.0
2006-11-29 08:41:00,1.58773,1.5878,1.58752,1.58769,287900000.0
2006-11-29 08:42:00,1.58774,1.5879,1.58759,1.58776,406700003.0
2006-11-29 08:43:00,1.5878,1.58796,1.5878,1.58796,63900002.0
2006-11-29 08:44:00,1.5879,1.58803,1.5879,1.58803,127100003.0
2006-11-29 08:45:00,1.5879,1.58801,1.58756,1.58794,320400002.0
2006-11-29 08:46:00,1.58785,1.58808,1.58775,1.58803,238799997.0
2006-11-29 08:47:00,1.5879,1.58815,1.58787,1.58815,379400003.0
2006-11-29 08:48:00,1.58809,1.58823,1.58793,1.58818,394199999.0
2006-11-29 08:49:00,1.58788,1.5882,1.58788,1.5882,235400004.0
2006-11-29 08:50:00,1.58816,1.58829,1.58801,1.58814,283400000.0
2006-11-29 08:51:00,1.588,1.58817,1.588,1.58817,31700000.0
2006-11-29 08:52:00,1.58823,1.58823,1.58816,1.58816,20000000.0
2006-11-29 08:53:00,1.58819,1.58819,1.58806,1.58813,171500002.0
2006-11-29 08:54:00,1.58803,1.58816,1.58791,1.58801,266500002.0
2006-11-29 08:55:00,1.58818,1.58821,1.58802,1.58806,445800005.0
2006-11-29 08:56:00,1.58826,1.58828,1.58805,1.58827,409100003.0
2006-11-29 08:57:00,1.58821,1.58833,1.58811,1.58827,357600006.0
2006-11-29 08:58:00,1.58826,1.58828,1.58811,1.58815,197699998.0
2006-11-29 08:59:00,1.58812,1.58825,1.58812,1.58825,126300002.0
2006-11-29 09:00:00,1.5882,1.5885,1.58819,1.58835,252299999.0
2006-11-29 09:01:00,1.58842,1.5885,1.58835,1.58837,343399997.0
2006-11-29 09:02:00,1.58842,1.5886,1.58841,1.58841,248200001.0
2006-11-29 09:03:00,1.58857,1.58857,1.58835,1.58849,327500003.0
2006-11-29 09:04:00,1.58847,1.58862,1.58837,1.58854,273200004.0
2006-11-29 09:05:00,1.5886,1.5886,1.58837,1.58848,179500000.0
2006-11-29 09:06:00,1.58848,1.58855,1.58836,1.58848,164500002.0
2006-11-29 09:07:00,1.58848,1.58848,1.58824,1.58833,253000001.0
2006-11-29 09:08:00,1.58829,1.58848,1.58829,1.58848,123199999.0
2006-11-29 09:09:00,1.58841,1.58861,1.58836,1.5885,292500002.0
2006-11-29 09:10:00,1.58846,1.58846,1.58834,1.58834,78500002.0
2006-11-29 09:11:00,1.58838,1.58845,1.58824,1.58824,228400000.0
2006-11-29 09:12:00,1.58822,1.58826,1.58807,1.58823,314900000.0
2006-11-29 09:13:00,1.58807,1.58823,1.58805,1.58815,413000000.0
2006-11-29 09:14:00,1.58798,1.58808,1.58782,1.58797,350100001.0
2006-11-29 09:15:00,1.588,1.58805,1.58787,1.5879,227900000.0
2006-11-29 09:16:00,1.58792,1.58805,1.58792,1.58805,86999996.0
2006-11-29 09:17:00,1.58787,1.58795,1.58773,1.58789,303400003.0
2006-11-29 09:18:00,1.58802,1.5881,1.58799,1.58803,245000003.0
2006-11-29 09:19:00,1.58785,1.58808,1.58785,1.58808,234999996.0
2006-11-29 09:20:00,1.58811,1.58811,1.58789,1.58789,148200000.0
2006-11-29 09:21:00,1.58792,1.58811,1.58783,1.58798,344300000.0
2006-11-29 09:22:00,1.58803,1.58805,1.58796,1.588,125100000.0
2006-11-29 09:23:00,1.58795,1.58813,1.58792,1.58803,358899998.0
2006-11-29 09:24:00,1.588,1.58809,1.58788,1.58796,342500001.0
2006-11-29 09:25:00,1.58798,1.58803,1.58785,1.58794,208800001.0
2006-11-29 09:26:00,1.58798,1.58805,1.58792,1.588,61500000.0
2006-11-29 09:27:00,1.58797,1.58806,1.58772,1.588,426800000.0
2006-11-29 09:28:00,1.58798,1.58798,1.58752,1.58752,380900000.0
2006-11-29 09:29:00,1.58769,1.58788,1.58761,1.58785,334400001.0
2006-11-29 09:30:00,1.58792,1.58793,1.58763,1.58793,275600001.0
2006-11-29 09:31:00,1.58773,1.58807,1.5875,1.58759,218100002.0
2006-11-29 09:32:00,1.58789,1.58789,1.58764,1.58769,176699997.0
2006-11-29 09:33:00,1.58782,1.58782,1.58762,1.58768,224899994.0
2006-11-29 09:34:00,1.58768,1.58778,1.58752,1.5876,161000002.0
2006-11-29 09:35:00,1.58758,1.58768,1.58749,1.58762,270900004.0
2006-11-29 09:36:00,1.58747,1.58767,1.58746,1.58752,351199999.0
2006-11-29 09:37:00,1.5876,1.58773,1.58746,1.58773,265799998.0
2006-11-29 09:38:00,1.58773,1.58782,1.58745,1.58769,164100002.0
2006-11-29 09:39:00,1.58781,1.58795,1.58761,1.5878,324900002.0
2006-11-29 09:40:00,1.58797,1.58805,1.58783,1.58805,349300003.0
2006-11-29 09:41:00,1.58809,1.58817,1.58796,1.58809,265200001.0
2006-11-29 09:42:00,1.58808,1.58822,1.58803,1.58803,214499996.0
2006-11-29 09:43:00,1.58815,1.58825,1.58793,1.58817,274000001.0
2006-11-29 09:44:00,1.58822,1.58832,1.58805,1.58806,332100003.0
2006-11-29 09:45:00,1.58803,1.58816,1.58797,1.58809,58300000.0
2006-11-29 09:46:00,1.58808,1.58819,1.58807,1.58819,131300001.0
2006-11-29 09:47:00,1.58804,1.58817,1.58796,1.58804,326799995.0
2006-11-29 09:48:00,1.58819,1.58822,1.58797,1.58807,300899999.0
2006-11-29 09:49:00,1.58808,1.58826,1.588,1.58819,280800003.0
2006-11-29 09:50:00,1.58812,1.58821,1.58789,1.58812,293000005.0
2006-11-29 09:51:00,1.58812,1.58822,1.58807,1.58817,198899998.0
2006-11-29 09:52:00,1.58797,1.58817,1.58791,1.58797,412600008.0
2006-11-29 09:53:00,1.58807,1.58811,1.58783,1.58802,240900003.0
2006-11-29 09:54:00,1.58813,1.58839,1.5881,1.58811,303499997.0
2006-11-29 09:55:00,1.58823,1.58836,1.58803,1.58827,417900000.0
2006-11-29 09:56:00,1.5882,1.58824,1.58809,1.58813,206399997.0
2006-11-29 09:57:00,1.58821,1.58832,1.58814,1.58822,460999998.0
2006-11-29 09:58:00,1.58808,1.58823,1.58808,1.58823,167199998.0
2006-11-29 09:59:00,1.58821,1.58835,1.58805,1.58816,330899999.0
2006-11-29 10:00:00,1.58818,1.58839,1.58815,1.58828,406600000.0
2006-11-29 10:01:00,1.58835,1.58841,1.58823,1.58834,329299997.0
2006-11-29 10:02:00,1.58825,1.58837,1.58804,1.58821,285499999.0
2006-11-29 10:03:00,1.5883,1.58835,1.5882,1.58828,99100000.0
2006-11-29 10:04:00,1.58823,1.58841,1.58823,1.58838,248000001.0
2006-11-29 10:05:00,1.58812,1.58833,1.58809,1.58827,377499998.0
2006-11-29 10:06:00,1.58824,1.58836,1.58824,1.58836,182900002.0
2006-11-29 10:07:00,1.58845,1.58857,1.5883,1.58844,257099998.0
2006-11-29 10:08:00,1.58843,1.5888,1.58836,1.5888,530500001.0
2006-11-29 10:09:00,1.58854,1.58876,1.58849,1.58855,361000005.0
2006-11-29 10:10:00,1.58858,1.5887,1.5885,1.58865,133600000.0
2006-11-29 10:11:00,1.58866,1.58881,1.58866,1.58873,279900000.0
2006-11-29 10:12:00,1.58876,1.58893,1.58862,1.58874,227100003.0
2006-11-29 10:13:00,1.58898,1.5891,1.58878,1.58897,359100002.0
2006-11-29 10:14:00,1.5889,1.589,1.58869,1.58885,390199999.0
2006-11-29 10:15:00,1.58887,1.58889,1.58874,1.58874,223699997.0
2006-11-29 10:16:00,1.58882,1.58882,1.58857,1.58865,440100001.0
2006-11-29 10:17:00,1.58876,1.58887,1.58868,1.58878,340900001.0
2006-11-29 10:18:00,1.58871,1.5888,1.58863,1.58878,305300002.0
2006-11-29 10:19:00,1.58877,1.58893,1.58863,1.58867,374999995.0
2006-11-29 10:20:00,1.58879,1.58886,1.58867,1.58873,45600000.0
2006-11-29 10:21:00,1.58869,1.5889,1.58869,1.58879,231700000.0
2006-11-29 10:22:00,1.58882,1.5889,1.58867,1.58881,553599993.0
2006-11-29 10:23:00,1.58892,1.58908,1.58885,1.58899,218399998.0
2006-11-29 10:24:00,1.58913,1.58935,1.58906,1.58935,309900000.0
2006-11-29 10:25:00,1.58924,1.58936,1.58894,1.58912,552800005.0
2006-11-29 10:26:00,1.58918,1.5893,1.58908,1.58917,290500004.0
2006-11-29 10:27:00,1.5892,1.58935,1.58905,1.58929,328999999.0
2006-11-29 10:28:00,1.58942,1.58953,1.58936,1.58946,276800000.0
2006-11-29 10:29:00,1.58953,1.58953,1.5893,1.5893,135799998.0
2006-11-29 10:30:00,1.58931,1.58952,1.58929,1.58943,295300002.0
2006-11-29 10:31:00,1.58942,1.58949,1.58922,1.58935,289200002.0
2006-11-29 10:32:00,1.58937,1.58953,1.58923,1.58936,295499998.0
2006-11-29 10:33:00,1.58947,1.58949,1.58909,1.58918,298699999.0
2006-11-29 10:34:00,1.58913,1.58925,1.58899,1.58914,123299999.0
2006-11-29 10:35:00,1.58917,1.5892,1.58898,1.58903,293200001.0
2006-11-29 10:36:00,1.58919,1.58925,1.58909,1.58919,161699999.0
2006-11-29 10:37:00,1.58922,1.58922,1.58894,1.58894,241200003.0
2006-11-29 10:38:00,1.58893,1.58909,1.58885,1.58893,262200001.0
2006-11-29 10:39:00,1.58886,1.58886,1.58873,1.5888,250599998.0
2006-11-29 10:40:00,1.58865,1.58893,1.58865,1.58887,270399999.0
2006-11-29 10:41:00,1.5888,1.58885,1.5886,1.5886,371700006.0
2006-11-29 10:42:00,1.58863,1.58887,1.58863,1.58887,211100002.0
2006-11-29 10:43:00,1.58897,1.58905,1.5886,1.58893,265100003.0
2006-11-29 10:44:00,1.58884,1.58899,1.58872,1.58897,192500001.0
2006-11-29 10:45:00,1.58896,1.58902,1.58894,1.58898,78199999.0
2006-11-29 10:46:00,1.58891,1.58899,1.58869,1.58891,262500004.0
2006-11-29 10:47:00,1.58891,1.58891,1.58867,1.58867,248300001.0
2006-11-29 10:48:00,1.58878,1.58889,1.58872,1.5888,129499999.0
2006-11-29 10:49:00,1.58881,1.58899,1.58881,1.5889,204100000.0
2006-11-29 10:50:00,1.5889,1.589,1.58879,1.58882,378600001.0
2006-11-29 10:51:00,1.58874,1.58903,1.58874,1.58889,447300001.0
2006-11-29 10:52:00,1.58876,1.5889,1.58863,1.58871,173500000.0
2006-11-29 10:53:00,1.58891,1.58891,1.58872,1.58881,260200000.0
2006-11-29 10:54:00,1.58869,1.58885,1.58864,1.58873,295200001.0
2006-11-29 10:55:00,1.58862,1.58881,1.58848,1.58853,417599999.0
2006-11-29 10:56:00,1.58863,1.58864,1.58838,1.58858,383599998.0
2006-11-29 10:57:00,1.5886,1.58868,1.58844,1.58863,172599999.0
2006-11-29 10:58:00,1.58869,1.58874,1.58851,1.58874,338400001.0
2006-11-29 10:59:00,1.58876,1.58888,1.58857,1.58857,302800003.0
2006-11-29 11:00:00,1.58876,1.58884,1.58858,1.58873,242199994.0
2006-11-29 11:01:00,1.58875,1.58883,1.58859,1.58871,293000003.0
2006-11-29 11:02:00,1.58858,1.58878,1.58851,1.5887,351999995.0
2006-11-29 11:03:00,1.58861,1.58861,1.5883,1.5883,300300000.0
2006-11-29 11:04:00,1.58799,1.58821,1.58774,1.58791,252800000.0
2006-11-29 11:05:00,1.58788,1.58826,1.58788,1.5881,416600000.0
2006-11-29 11:06:00,1.58815,1.58834,1.58808,1.58825,253200002.0
2006-11-29 11:07:00,1.58833,1.58833,1.58814,1.58814,113099998.0
2006-11-29 11:08:00,1.58822,1.58825,1.58809,1.58825,210700001.0
2006-11-29 11:09:00,1.5881,1.58833,1.58804,1.58833,237400000.0
2006-11-29 11:10:00,1.58819,1.5883,1.58812,1.58827,217600006.0
2006-11-29 11:11:00,1.58835,1.58835,1.58822,1.58822,67900001.0
2006-11-29 11:12:00,1.58828,1.5883,1.58809,1.5881,232000000.0
2006-11-29 11:13:00,1.58818,1.58841,1.58818,1.58838,333000006.0
2006-11-29 11:14:00,1.58838,1.5885,1.58825,1.5884,452100008.0
2006-11-29 11:15:00,1.58838,1.5887,1.58835,1.5887,234900001.0
2006-11-29 11:16:00,1.5887,1.58874,1.58848,1.58851,280800003.0
2006-11-29 11:17:00,1.5886,1.58885,1.58852,1.58865,147100002.0
2006-11-29 11:18:00,1.58868,1.58871,1.58856,1.58857,471400000.0
2006-11-29 11:19:00,1.58846,1.58864,1.58846,1.58862,281800002.0
2006-11-29 11:20:00,1.58859,1.58871,1.58849,1.58858,495100000.0
2006-11-29 11:21:00,1.58873,1.58873,1.58856,1.58873,313299999.0
2006-11-29 11:22:00,1.58863,1.58865,1.58837,1.58837,195400000.0
2006-11-29 11:23:00,1.58859,1.58875,1.58848,1.58854,255700006.0
2006-11-29 11:24:00,1.58872,1.58882,1.5886,1.58868,387500001.0
2006-11-29 11:25:00,1.58857,1.58881,1.58837,1.58881,290099998.0
2006-11-29 11:26:00,1.58876,1.58889,1.58855,1.58868,277099998.0
2006-11-29 11:27:00,1.58876,1.58883,1.58865,1.58876,211600001.0
2006-11-29 11:28:00,1.58869,1.58884,1.5886,1.58868,333899998.0
2006-11-29 11:29:00,1.58869,1.58885,1.58863,1.58874,368300000.0
2006-11-29 11:30:00,1.58867,1.58885,1.58863,1.58867,323400003.0
2006-11-29 11:31:00,1.58882,1.5889,1.58871,1.58871,414999999.0
2006-11-29 11:32:00,1.58878,1.58891,1.58872,1.58885,446299996.0
2006-11-29 11:33:00,1.5888,1.58893,1.58871,1.58893,272600002.0
2006-11-29 11:34:00,1.5889,1.58895,1.58873,1.5888,516000000.0
2006-11-29 11:35:00,1.58892,1.589,1.58876,1.58882,257000003.0
2006-11-29 11:36:00,1.58893,1.58893,1.58869,1.58877,291800002.0
2006-11-29 11:37:00,1.5887,1.58894,1.5887,1.58882,316399996.0
2006-11-29 11:38:00,1.58881,1.58888,1.58869,1.58877,229800002.0
2006-11-29 11:39:00,1.58865,1.58875,1.58848,1.58862,305499999.0
2006-11-29 11:40:00,1.58839,1.58872,1.58839,1.58872,290300000.0
2006-11-29 11:41:00,1.58872,1.58878,1.5885,1.58869,463800002.0
2006-11-29 11:42:00,1.5886,1.58876,1.58848,1.58865,296900004.0
2006-11-29 11:43:00,1.58867,1.58873,1.58851,1.58851,428999997.0
2006-11-29 11:44:00,1.5886,1.58862,1.58834,1.58834,287500002.0
2006-11-29 11:45:00,1.58843,1.58843,1.58797,1.58807,269800002.0
2006-11-29 11:46:00,1.58825,1.58825,1.58809,1.58809,135799998.0
2006-11-29 11:47:00,1.58817,1.58835,1.58811,1.58826,201500002.0
2006-11-29 11:48:00,1.58819,1.58819,1.58792,1.58794,165400003.0
2006-11-29 11:49:00,1.58801,1.58813,1.58786,1.5879,248599997.0
2006-11-29 11:50:00,1.5881,1.58815,1.588,1.58804,492300000.0
2006-11-29 11:51:00,1.5881,1.58818,1.58795,1.58801,399300006.0
2006-11-29 11:52:00,1.58805,1.58821,1.5879,1.5881,256600002.0
2006-11-29 11:53:00,1.58812,1.58816,1.58799,1.58808,352300005.0
2006-11-29 11:54:00,1.58818,1.58825,1.58803,1.58803,300400004.0
2006-11-29 11:55:00,1.58808,1.58826,1.58793,1.58804,542299998.0
2006-11-29 11:56:00,1.588,1.58823,1.58796,1.58823,287199997.0
2006-11-29 11:57:00,1.58797,1.58813,1.58795,1.58813,274600002.0
2006-11-29 11:58:00,1.58816,1.58819,1.58797,1.58799,219900000.0
2006-11-29 11:59:00,1.58811,1.58821,1.58799,1.58804,368399997.0
2006-11-29 12:00:00,1.58817,1.58818,1.5879,1.5879,230899999.0
2006-11-29 12:01:00,1.58803,1.58821,1.58788,1.58798,275700004.0
2006-11-29 12:02:00,1.5881,1.58823,1.58796,1.58815,326599999.0
2006-11-29 12:03:00,1.58824,1.58827,1.58803,1.58819,336699999.0
2006-11-29 12:04:00,1.58817,1.58825,1.58802,1.58818,245200000.0
2006-11-29 12:05:00,1.58822,1.58831,1.58816,1.58827,200500003.0
2006-11-29 12:06:00,1.58818,1.5883,1.58792,1.58823,190099998.0
2006-11-29 12:07:00,1.58819,1.58835,1.58812,1.58825,409199997.0
2006-11-29 12:08:00,1.58835,1.58851,1.58828,1.58838,396200000.0
2006-11-29 12:09:00,1.5884,1.58842,1.58831,1.58833,109400002.0
2006-11-29 12:10:00,1.58835,1.58847,1.58818,1.58834,278000002.0
2006-11-29 12:11:00,1.58824,1.58846,1.58813,1.58846,436999999.0
2006-11-29 12:12:00,1.5885,1.58853,1.58836,1.58836,275800002.0
2006-11-29 12:13:00,1.58846,1.58851,1.58838,1.58846,94400001.0
2006-11-29 12:14:00,1.58844,1.58853,1.58829,1.58829,339500001.0
2006-11-29 12:15:00,1.58843,1.58851,1.58836,1.58847,386600000.0
2006-11-29 12:16:00,1.58832,1.58838,1.58816,1.58822,339399992.0
2006-11-29 12:17:00,1.58843,1.58843,1.58827,1.58836,226600000.0
2006-11-29 12:18:00,1.58822,1.58833,1.58809,1.5882,289599997.0
2006-11-29 12:19:00,1.58817,1.58829,1.58817,1.58829,60700000.0
2006-11-29 12:20:00,1.58814,1.58837,1.58809,1.58818,444600002.0
2006-11-29 12:21:00,1.58823,1.58839,1.58816,1.58838,329400003.0
2006-11-29 12:22:00,1.58828,1.58842,1.58818,1.58834,223699997.0
2006-11-29 12:23:00,1.58837,1.58848,1.58823,1.5884,346199995.0
2006-11-29 12:24:00,1.58831,1.58851,1.58831,1.58847,411100002.0
2006-11-29 12:25:00,1.58836,1.58848,1.5882,1.58822,480200009.0
2006-11-29 12:26:00,1.58843,1.58852,1.58833,1.58843,312900001.0
2006-11-29 12:27:00,1.58833,1.58856,1.58828,1.58856,228600002.0
2006-11-29 12:28:00,1.58845,1.58863,1.5883,1.58848,155299999.0
2006-11-29 12:29:00,1.58857,1.58866,1.58841,1.58855,268299996.0
2006-11-29 12:30:00,1.58854,1.58938,1.58854,1.58938,150500000.0
2006-11-29 12:31:00,1.58933,1.58967,1.58923,1.58967,269700000.0
2006-11-29 12:32:00,1.58959,1.58969,1.58918,1.58928,448900001.0
2006-11-29 12:33:00,1.58935,1.58944,1.58921,1.58924,411100001.0
2006-11-29 12:34:00,1.58935,1.58947,1.58935,1.58947,69400000.0
2006-11-29 12:35:00,1.58953,1.58953,1.58934,1.58944,260000006.0
2006-11-29 12:36:00,1.58959,1.58965,1.5894,1.58951,442400007.0
2006-11-29 12:37:00,1.58962,1.58964,1.58945,1.58952,256399999.0
2006-11-29 12:38:00,1.58937,1.58952,1.58922,1.58931,385200002.0
2006-11-29 12:39:00,1.5892,1.58938,1.5892,1.58936,244399998.0
2006-11-29 12:40:00,1.58928,1.58939,1.58911,1.58921,298200004.0
2006-11-29 12:41:00,1.58936,1.58946,1.58921,1.58945,247000000.0
2006-11-29 12:42:00,1.58928,1.58942,1.5892,1.58929,320600002.0
2006-11-29 12:43:00,1.58913,1.58928,1.58892,1.58917,396200000.0
2006-11-29 12:44:00,1.58923,1.5893,1.58896,1.58917,333399997.0
2006-11-29 12:45:00,1.58919,1.58929,1.58909,1.58917,286100002.0
2006-11-29 12:46:00,1.5891,1.58925,1.58901,1.58915,256899998.0
2006-11-29 12:47:00,1.58906,1.58916,1.58892,1.58894,626799997.0
2006-11-29 12:48:00,1.58894,1.58923,1.58894,1.58923,215100000.0
2006-11-29 12:49:00,1.58925,1.58925,1.5892,1.5892,20800000.0
2006-11-29 12:50:00,1.58923,1.58937,1.58913,1.58913,234500001.0
2006-11-29 12:51:00,1.58933,1.58959,1.58926,1.58947,307600000.0
2006-11-29 12:52:00,1.58935,1.58957,1.58912,1.58938,415199999.0
2006-11-29 12:53:00,1.58948,1.58965,1.58924,1.58955,260699997.0
2006-11-29 12:54:00,1.58968,1.58981,1.5896,1.58966,271800001.0
2006-11-29 12:55:00,1.58985,1.5902,1.58985,1.59011,261700000.0
2006-11-29 12:56:00,1.59002,1.59027,1.58991,1.5901,285899997.0
2006-11-29 12:57:00,1.59,1.59004,1.58977,1.58984,308100000.0
2006-11-29 12:58:00,1.58978,1.58989,1.58964,1.58968,356400000.0
2006-11-29 12:59:00,1.58969,1.59001,1.58969,1.58998,303699997.0
2006-11-29 13:00:00,1.58998,1.59005,1.58986,1.58992,346400001.0
2006-11-29 13:01:00,1.59007,1.59007,1.5898,1.58985,167600003.0
2006-11-29 13:02:00,1.5898,1.5898,1.58949,1.58949,229299998.0
2006-11-29 13:03:00,1.5896,1.58982,1.58953,1.58982,324200000.0
2006-11-29 13:04:00,1.58973,1.58973,1.5895,1.58963,187699999.0
2006-11-29 13:05:00,1.58965,1.58976,1.58957,1.58962,208700003.0
2006-11-29 13:06:00,1.58965,1.58975,1.58951,1.5896,237199999.0
2006-11-29 13:07:00,1.58958,1.58971,1.58949,1.58964,287499998.0
2006-11-29 13:08:00,1.58972,1.58972,1.58949,1.58949,102300000.0
2006-11-29 13:09:00,1.58968,1.58968,1.58955,1.58963,205499998.0
2006-11-29 13:10:00,1.58958,1.58974,1.58948,1.58955,334600004.0
2006-11-29 13:11:00,1.58959,1.58966,1.58943,1.58943,285900004.0
2006-11-29 13:12:00,1.5894,1.5894,1.58904,1.58906,276299996.0
2006-11-29 13:13:00,1.58913,1.58913,1.58893,1.589,280899999.0
2006-11-29 13:14:00,1.58902,1.58916,1.58896,1.58902,165300001.0
2006-11-29 13:15:00,1.58917,1.58924,1.589,1.58912,286600006.0
2006-11-29 13:16:00,1.58912,1.58918,1.58897,1.58897,300799998.0
2006-11-29 13:17:00,1.58907,1.58921,1.58907,1.58921,45500000.0
2006-11-29 13:18:00,1.58897,1.58917,1.5889,1.58905,547699998.0
2006-11-29 13:19:00,1.58913,1.58918,1.58899,1.58904,251000001.0
2006-11-29 13:20:00,1.58914,1.58923,1.58908,1.58918,257699997.0
2006-11-29 13:21:00,1.58914,1.58922,1.589,1.5891,207900004.0
2006-11-29 13:22:00,1.58913,1.58923,1.58904,1.58918,338100006.0
2006-11-29 13:23:00,1.58912,1.58921,1.5889,1.58909,203799999.0
2006-11-29 13:24:00,1.58898,1.58924,1.58896,1.58924,278100000.0
2006-11-29 13:25:00,1.58922,1.58922,1.5889,1.58917,479000002.0
2006-11-29 13:26:00,1.58906,1.58917,1.58891,1.58909,297099997.0
2006-11-29 13:27:00,1.58901,1.58927,1.58901,1.58915,197600001.0
2006-11-29 13:28:00,1.58905,1.58922,1.58891,1.58912,181400001.0
2006-11-29 13:29:00,1.58902,1.58921,1.58902,1.58913,268200002.0
2006-11-29 13:30:00,1.58898,1.58922,1.58898,1.58922,371500004.0
2006-11-29 13:31:00,1.58924,1.58925,1.58906,1.58906,235900001.0
2006-11-29 13:32:00,1.58902,1.58913,1.58874,1.58876,258599999.0
2006-11-29 13:33:00,1.5888,1.5888,1.58853,1.58854,327500001.0
2006-11-29 13:34:00,1.58868,1.58888,1.58863,1.58872,383499997.0
2006-11-29 13:35:00,1.58892,1.58903,1.5888,1.5888,427699998.0
2006-11-29 13:36:00,1.58899,1.58902,1.58882,1.58888,222100002.0
2006-11-29 13:37:00,1.58878,1.58888,1.58869,1.58875,123300000.0
2006-11-29 13:38:00,1.58856,1.58873,1.58856,1.58873,137000002.0
2006-11-29 13:39:00,1.58877,1.58878,1.58863,1.58864,183100001.0
2006-11-29 13:40:00,1.58861,1.58875,1.58851,1.58868,347299997.0
2006-11-29 13:41:00,1.58868,1.58868,1.58841,1.58841,97499998.0
2006-11-29 13:42:00,1.58861,1.58873,1.58854,1.58869,191800000.0
2006-11-29 13:43:00,1.58864,1.58872,1.58851,1.58864,198200005.0
2006-11-29 13:44:00,1.58867,1.58876,1.58849,1.58864,238899997.0
2006-11-29 13:45:00,1.58877,1.5888,1.58865,1.58869,39200000.0
2006-11-29 13:46:00,1.58875,1.58883,1.58863,1.58875,164900001.0
2006-11-29 13:47:00,1.58874,1.58887,1.58861,1.58861,299300003.0
2006-11-29 13:48:00,1.58881,1.58891,1.58863,1.58889,277800002.0
2006-11-29 13:49:00,1.58892,1.58892,1.58877,1.58877,173000001.0
2006-11-29 13:50:00,1.58881,1.58893,1.58873,1.58877,311399999.0
2006-11-29 13:51:00,1.58885,1.58906,1.58876,1.58883,298799997.0
2006-11-29 13:52:00,1.58886,1.58886,1.58874,1.58874,60799999.0
2006-11-29 13:53:00,1.58876,1.58885,1.58864,1.58877,108799999.0
2006-11-29 13:54:00,1.58886,1.58886,1.58859,1.58877,342600001.0
2006-11-29 13:55:00,1.58888,1.58896,1.58876,1.58876,401000002.0
2006-11-29 13:56:00,1.58878,1.58897,1.58868,1.58885,382799997.0
2006-11-29 13:57:00,1.58872,1.58887,1.5887,1.5888,458999999.0
2006-11-29 13:58:00,1.58888,1.58888,1.58873,1.5888,141000000.0
2006-11-29 13:59:00,1.58877,1.58887,1.58864,1.58879,240200005.0
2006-11-29 14:00:00,1.58874,1.58875,1.5886,1.5886,225200005.0
2006-11-29 14:01:00,1.58873,1.58886,1.58861,1.58875,275500000.0
2006-11-29 14:02:00,1.58881,1.58881,1.58858,1.58866,612200001.0
2006-11-29 14:03:00,1.58851,1.58875,1.58828,1.58862,339500002.0
2006-11-29 14:04:00,1.58884,1.58892,1.58875,1.58879,135900001.0
2006-11-29 14:05:00,1.58876,1.58888,1.58874,1.58883,232500000.0
2006-11-29 14:06:00,1.58881,1.58881,1.58854,1.58868,202299999.0
2006-11-29 14:07:00,1.58867,1.58879,1.58858,1.58868,226100001.0
2006-11-29 14:08:00,1.58864,1.58875,1.58855,1.58855,343899996.0
2006-11-29 14:09:00,1.58864,1.58881,1.58856,1.58876,251400001.0
2006-11-29 14:10:00,1.58879,1.58879,1.58863,1.58863,336300001.0
2006-11-29 14:11:00,1.58868,1.58886,1.58868,1.5888,156599997.0
2006-11-29 14:12:00,1.58877,1.58892,1.58865,1.58876,341099999.0
2006-11-29 14:13:00,1.58897,1.58906,1.58883,1.58901,284399998.0
2006-11-29 14:14:00,1.58893,1.58904,1.58883,1.589,333899999.0
2006-11-29 14:15:00,1.58897,1.58903,1.58883,1.58891,304000001.0
2006-11-29 14:16:00,1.5888,1.58893,1.5888,1.58893,125699999.0
2006-11-29 14:17:00,1.58888,1.58908,1.58886,1.58901,137800000.0
2006-11-29 14:18:00,1.58905,1.58929,1.58899,1.5892,294499999.0
2006-11-29 14:19:00,1.58928,1.58935,1.58914,1.58923,280699999.0
2006-11-29 14:20:00,1.5892,1.58925,1.58894,1.58917,363300000.0
2006-11-29 14:21:00,1.5891,1.58928,1.589,1.589,229499998.0
2006-11-29 14:22:00,1.58898,1.58909,1.58886,1.58902,386199998.0
2006-11-29 14:23:00,1.58903,1.58903,1.58878,1.58879,304900001.0
2006-11-29 14:24:00,1.58901,1.58906,1.58885,1.58892,241299997.0
2006-11-29 14:25:00,1.58907,1.58911,1.58894,1.58894,205200004.0
2006-11-29 14:26:00,1.5889,1.589,1.58866,1.58875,403700006.0
2006-11-29 14:27:00,1.58892,1.58902,1.58869,1.5889,251500002.0
2006-11-29 14:28:00,1.58866,1.5889,1.58866,1.58888,413700001.0
2006-11-29 14:29:00,1.5888,1.58899,1.58871,1.58896,272800000.0
2006-11-29 14:30:00,1.58889,1.58896,1.5887,1.58885,367600001.0
2006-11-29 14:31:00,1.58892,1.58901,1.58878,1.58884,358599999.0
2006-11-29 14:32:00,1.58895,1.58898,1.58873,1.58885,349500004.0
2006-11-29 14:33:00,1.58886,1.58893,1.58875,1.58883,398700006.0
2006-11-29 14:34:00,1.58877,1.58887,1.58862,1.58875,257799999.0
2006-11-29 14:35:00,1.58885,1.58905,1.58864,1.58864,513999999.0
2006-11-29 14:36:00,1.5888,1.58896,1.58872,1.58888,269100000.0
2006-11-29 14:37:00,1.58889,1.58898,1.5888,1.58887,277199999.0
2006-11-29 14:38:00,1.58903,1.58903,1.58884,1.58892,216899998.0
2006-11-29 14:39:00,1.5889,1.58897,1.5888,1.5889,273800002.0
2006-11-29 14:40:00,1.58889,1.58902,1.58877,1.58888,240600002.0
2006-11-29 14:41:00,1.5889,1.58898,1.58879,1.58893,360900002.0
2006-11-29 14:42:00,1.58893,1.58901,1.58877,1.58897,374399998.0
2006-11-29 14:43:00,1.58892,1.58899,1.58874,1.58891,330500006.0
2006-11-29 14:44:00,1.58888,1.58889,1.58869,1.58869,265200001.0
2006-11-29 14:45:00,1.58888,1.58895,1.58882,1.5889,78200002.0
2006-11-29 14:46:00,1.58886,1.58905,1.58884,1.5889,370400000.0
2006-11-29 14:47:00,1.58898,1.58902,1.58882,1.58894,178899998.0
2006-11-29 14:48:00,1.58882,1.58905,1.58882,1.58885,249900001.0
2006-11-29 14:49:00,1.58875,1.58896,1.58874,1.58885,328099997.0
2006-11-29 14:50:00,1.58893,1.58907,1.58881,1.58898,149099999.0
2006-11-29 14:51:00,1.5888,1.58897,1.58869,1.58892,389700000.0
2006-11-29 14:52:00,1.58889,1.58895,1.58882,1.58892,125400000.0
2006-11-29 14:53:00,1.58879,1.58902,1.58873,1.58878,376199999.0
2006-11-29 14:54:00,1.58905,1.58906,1.58889,1.58892,209800002.0
2006-11-29 14:55:00,1.58893,1.58899,1.58878,1.58882,140300002.0
2006-11-29 14:56:00,1.58893,1.58899,1.58887,1.58896,111800001.0
2006-11-29 14:57:00,1.58902,1.58904,1.58888,1.58891,339600005.0
2006-11-29 14:58:00,1.58883,1.58901,1.58879,1.58879,236299997.0
2006-11-29 14:59:00,1.58885,1.58898,1.58871,1.58883,278999996.0
2006-11-29 15:00:00,1.58869,1.58884,1.58869,1.5888,406800000.0
2006-11-29 15:01:00,1.58868,1.58879,1.58856,1.58879,426400002.0
2006-11-29 15:02:00,1.58882,1.58882,1.58865,1.58866,98300001.0
2006-11-29 15:03:00,1.58872,1.58891,1.58871,1.58881,358300003.0
2006-11-29 15:04:00,1.58878,1.58878,1.58856,1.58862,196599999.0
2006-11-29 15:05:00,1.58865,1.58879,1.58851,1.58873,377100005.0
2006-11-29 15:06:00,1.58869,1.58889,1.58859,1.58874,256899998.0
2006-11-29 15:07:00,1.58866,1.58894,1.58866,1.58883,235699998.0
2006-11-29 15:08:00,1.58874,1.5889,1.58864,1.58866,231700001.0
2006-11-29 15:09:00,1.58882,1.58891,1.58869,1.58877,436999999.0
2006-11-29 15:10:00,1.58866,1.58883,1.58852,1.58879,308300002.0
2006-11-29 15:11:00,1.58882,1.58894,1.58875,1.58882,165800000.0
2006-11-29 15:12:00,1.58874,1.58883,1.58847,1.58872,327300001.0
2006-11-29 15:13:00,1.58881,1.58894,1.58871,1.58871,246099999.0
2006-11-29 15:14:00,1.58887,1.58887,1.58868,1.5887,202800000.0
2006-11-29 15:15:00,1.58878,1.58894,1.5887,1.5887,353200000.0
2006-11-29 15:16:00,1.58889,1.58901,1.58876,1.58883,157900000.0
2006-11-29 15:17:00,1.58883,1.58892,1.5887,1.58883,262900002.0
2006-11-29 15:18:00,1.58884,1.58897,1.58871,1.58897,249999997.0
2006-11-29 15:19:00,1.58894,1.589,1.58873,1.5889,493099996.0
2006-11-29 15:20:00,1.58874,1.58885,1.58861,1.5888,269499998.0
2006-11-29 15:21:00,1.58866,1.58881,1.58854,1.5887,303099999.0
2006-11-29 15:22:00,1.58882,1.58888,1.58862,1.58862,190000004.0
2006-11-29 15:23:00,1.58866,1.58877,1.58853,1.58877,179100000.0
2006-11-29 15:24:00,1.58873,1.58887,1.58866,1.58873,187900002.0
2006-11-29 15:25:00,1.58877,1.58886,1.58852,1.58862,279500005.0
2006-11-29 15:26:00,1.58872,1.58875,1.5886,1.5886,422900003.0
2006-11-29 15:27:00,1.58877,1.58881,1.5886,1.5886,202000002.0
2006-11-29 15:28:00,1.58859,1.58866,1.58846,1.58851,237900002.0
2006-11-29 15:29:00,1.58857,1.58867,1.58834,1.58846,298899996.0
2006-11-29 15:30:00,1.58825,1.58857,1.58821,1.58857,226800002.0
2006-11-29 15:31:00,1.58872,1.58873,1.58835,1.58851,400800000.0
2006-11-29 15:32:00,1.58844,1.58848,1.58824,1.58839,351899998.0
2006-11-29 15:33:00,1.58829,1.58855,1.58817,1.58855,372800005.0
2006-11-29 15:34:00,1.58853,1.58862,1.58825,1.58837,149500002.0
2006-11-29 15:35:00,1.58841,1.58847,1.58822,1.58827,248100001.0
2006-11-29 15:36:00,1.5884,1.58855,1.58823,1.58853,251000004.0
2006-11-29 15:37:00,1.58846,1.5885,1.58822,1.58822,257600000.0
2006-11-29 15:38:00,1.58834,1.58849,1.58826,1.58837,224400000.0
2006-11-29 15:39:00,1.58843,1.58852,1.58825,1.58843,362700003.0
2006-11-29 15:40:00,1.58842,1.58858,1.5883,1.5883,131000002.0
2006-11-29 15:41:00,1.58835,1.58848,1.58825,1.58835,337999999.0
2006-11-29 15:42:00,1.58835,1.58847,1.58824,1.5884,286799999.0
2006-11-29 15:43:00,1.58845,1.58868,1.5884,1.58867,322800000.0
2006-11-29 15:44:00,1.58844,1.58854,1.5884,1.58844,227100001.0
2006-11-29 15:45:00,1.58847,1.5887,1.58847,1.58862,226300005.0
2006-11-29 15:46:00,1.58848,1.58895,1.58848,1.58895,374999999.0
2006-11-29 15:47:00,1.58904,1.58913,1.58887,1.58898,314799997.0
2006-11-29 15:48:00,1.58889,1.58901,1.58866,1.58871,350900002.0
2006-11-29 15:49:00,1.58848,1.5889,1.58848,1.5889,282800000.0
2006-11-29 15:50:00,1.58887,1.58887,1.58861,1.58869,269300000.0
2006-11-29 15:51:00,1.58875,1.58896,1.58874,1.58893,226999999.0
2006-11-29 15:52:00,1.58888,1.58898,1.58881,1.58896,217100002.0
2006-11-29 15:53:00,1.589,1.58931,1.589,1.5891,279500001.0
2006-11-29 15:54:00,1.58912,1.58927,1.58909,1.58919,411200002.0
2006-11-29 15:55:00,1.58922,1.58923,1.58899,1.58917,160900001.0
2006-11-29 15:56:00,1.58908,1.5891,1.5888,1.58893,529700001.0
2006-11-29 15:57:00,1.58892,1.58907,1.58883,1.58891,275799998.0
2006-11-29 15:58:00,1.58903,1.58918,1.58899,1.58902,281300003.0
2006-11-29 15:59:00,1.58904,1.58926,1.58899,1.58919,432400003.0
2006-11-29 16:00:00,1.58914,1.5893,1.58907,1.58907,485699998.0
2006-11-29 16:01:00,1.58912,1.58918,1.58895,1.58905,281099995.0
2006-11-29 16:02:00,1.58917,1.58918,1.58895,1.58901,301899997.0
2006-11-29 16:03:00,1.58902,1.58916,1.58889,1.58912,257600002.0
2006-11-29 16:04:00,1.58897,1.58906,1.58888,1.589,156500000.0
2006-11-29 16:05:00,1.58917,1.58917,1.58891,1.58897,300100003.0
2006-11-29 16:06:00,1.58894,1.58931,1.58894,1.58927,345100005.0
2006-11-29 16:07:00,1.58932,1.58936,1.58893,1.58906,303100003.0
2006-11-29 16:08:00,1.58915,1.58927,1.58901,1.58925,242299996.0
2006-11-29 16:09:00,1.58925,1.58929,1.58911,1.58913,281900000.0
2006-11-29 16:10:00,1.5892,1.58922,1.58893,1.5891,297099999.0
2006-11-29 16:11:00,1.58914,1.5892,1.58893,1.58908,201900001.0
2006-11-29 16:12:00,1.58908,1.58921,1.58902,1.58902,368299996.0
2006-11-29 16:13:00,1.58905,1.58929,1.58892,1.58903,328199998.0
2006-11-29 16:14:00,1.5892,1.58928,1.58897,1.58917,421699999.0
2006-11-29 16:15:00,1.58906,1.5893,1.58886,1.58908,288400002.0
2006-11-29 16:16:00,1.58919,1.58925,1.58905,1.5891,476500002.0
2006-11-29 16:17:00,1.58918,1.58919,1.58898,1.58908,230199998.0
2006-11-29 16:18:00,1.5891,1.58923,1.58901,1.58923,91100000.0
2006-11-29 16:19:00,1.58908,1.58921,1.58903,1.58919,291400000.0
2006-11-29 16:20:00,1.58907,1.58918,1.58904,1.58913,181700004.0
2006-11-29 16:21:00,1.5891,1.58915,1.58896,1.58899,192100001.0
2006-11-29 16:22:00,1.5891,1.58913,1.58897,1.58901,321400000.0
2006-11-29 16:23:00,1.58906,1.58909,1.58887,1.58895,325700003.0
2006-11-29 16:24:00,1.58885,1.58918,1.58885,1.58905,411300000.0
2006-11-29 16:25:00,1.58903,1.58918,1.58896,1.58908,409800008.0
2006-11-29 16:26:00,1.58901,1.58918,1.58881,1.58887,472899999.0
2006-11-29 16:27:00,1.58908,1.58928,1.58897,1.58908,297500008.0
2006-11-29 16:28:00,1.58917,1.58924,1.58904,1.58904,202200003.0
2006-11-29 16:29:00,1.58913,1.58923,1.58898,1.58916,263500002.0
2006-11-29 16:30:00,1.58887,1.58929,1.58887,1.58929,235200001.0
2006-11-29 16:31:00,1.58927,1.58927,1.58889,1.5891,268900000.0
2006-11-29 16:32:00,1.58914,1.5893,1.58907,1.58907,273100000.0
2006-11-29 16:33:00,1.58915,1.58915,1.58894,1.58894,136600004.0
2006-11-29 16:34:00,1.58907,1.58921,1.58899,1.58911,216399998.0
2006-11-29 16:35:00,1.58904,1.58917,1.58904,1.58917,67800000.0
2006-11-29 16:36:00,1.58914,1.58938,1.58914,1.58928,304999996.0
2006-11-29 16:37:00,1.58919,1.58933,1.58909,1.5892,238499998.0
2006-11-29 16:38:00,1.58906,1.58917,1.58891,1.58914,287800000.0
2006-11-29 16:39:00,1.58901,1.58929,1.58901,1.58902,270500001.0
2006-11-29 16:40:00,1.58912,1.58915,1.58896,1.58897,425900004.0
2006-11-29 16:41:00,1.5891,1.58913,1.58897,1.58898,269200002.0
2006-11-29 16:42:00,1.58912,1.58924,1.58895,1.58912,368800004.0
2006-11-29 16:43:00,1.58905,1.58926,1.58884,1.58904,397999998.0
2006-11-29 16:44:00,1.58909,1.58912,1.58892,1.58907,332399998.0
2006-11-29 16:45:00,1.58897,1.58898,1.58877,1.58884,274700002.0
2006-11-29 16:46:00,1.58902,1.58909,1.58885,1.58898,388400002.0
2006-11-29 16:47:00,1.5889,1.58909,1.5889,1.58903,317499999.0
2006-11-29 16:48:00,1.58895,1.58911,1.58889,1.5889,263500002.0
2006-11-29 16:49:00,1.58902,1.58902,1.58878,1.58893,220799998.0
2006-11-29 16:50:00,1.58892,1.58899,1.58877,1.58886,306299998.0
2006-11-29 16:51:00,1.58885,1.58887,1.58853,1.58853,262400001.0
2006-11-29 16:52:00,1.5887,1.58885,1.5887,1.58885,110200000.0
2006-11-29 16:53:00,1.58879,1.58879,1.58855,1.58855,117000000.0
2006-11-29 16:54:00,1.58828,1.58858,1.58828,1.58849,556400008.0
2006-11-29 16:55:00,1.58848,1.58862,1.58838,1.58862,351599999.0
2006-11-29 16:56:00,1.58853,1.58853,1.58831,1.58839,222899997.0
2006-11-29 16:57:00,1.58838,1.58866,1.58831,1.58852,372300001.0
2006-11-29 16:58:00,1.58873,1.58895,1.58854,1.58895,309400000.0
2006-11-29 16:59:00,1.58904,1.58912,1.58883,1.58908,288099997.0
2006-11-29 17:00:00,1.58893,1.58956,1.58893,1.58956,335399997.0
2006-11-29 17:01:00,1.5894,1.58957,1.5892,1.58957,323800002.0
2006-11-29 17:02:00,1.58947,1.58967,1.58947,1.58953,206899999.0
2006-11-29 17:03:00,1.58957,1.5897,1.58942,1.58964,281200001.0
2006-11-29 17:04:00,1.58972,1.58979,1.58945,1.58945,242900002.0
2006-11-29 17:05:00,1.58985,1.59005,1.58978,1.5898,328799998.0
2006-11-29 17:06:00,1.58982,1.58994,1.58966,1.5899,465399992.0
2006-11-29 17:07:00,1.58988,1.58988,1.58958,1.5896,276600001.0
2006-11-29 17:08:00,1.58971,1.58992,1.58963,1.58984,349600001.0
2006-11-29 17:09:00,1.58969,1.58987,1.58969,1.58982,188700000.0
2006-11-29 17:10:00,1.58963,1.58989,1.58963,1.58989,223199998.0
2006-11-29 17:11:00,1.58998,1.59009,1.58983,1.59009,275400004.0
2006-11-29 17:12:00,1.59008,1.59024,1.59003,1.59012,332000005.0
2006-11-29 17:13:00,1.59017,1.59018,1.58992,1.58998,389999998.0
2006-11-29 17:14:00,1.59022,1.59043,1.59018,1.59032,247500002.0
2006-11-29 17:15:00,1.59035,1.59035,1.59005,1.59008,244799999.0
2006-11-29 17:16:00,1.59016,1.59037,1.59004,1.59026,475600001.0
2006-11-29 17:17:00,1.59038,1.59048,1.59024,1.59037,317500001.0
2006-11-29 17:18:00,1.59043,1.59051,1.59022,1.59023,265199999.0
2006-11-29 17:19:00,1.59038,1.59045,1.59032,1.59034,134100002.0
2006-11-29 17:20:00,1.59047,1.59047,1.59022,1.59026,223299995.0
2006-11-29 17:21:00,1.59018,1.59033,1.59013,1.5902,234000000.0
2006-11-29 17:22:00,1.59022,1.59034,1.59009,1.59015,407999998.0
2006-11-29 17:23:00,1.58995,1.59015,1.58992,1.59002,329000002.0
2006-11-29 17:24:00,1.59003,1.59003,1.58978,1.58978,353000001.0
2006-11-29 17:25:00,1.58995,1.5901,1.58984,1.59002,173200000.0
2006-11-29 17:26:00,1.58998,1.59005,1.58987,1.58998,222799997.0
2006-11-29 17:27:00,1.58985,1.58997,1.58985,1.58996,261699996.0
2006-11-29 17:28:00,1.5899,1.59002,1.58973,1.5898,244300000.0
2006-11-29 17:29:00,1.58993,1.58998,1.58977,1.58985,471800006.0
2006-11-29 17:30:00,1.58976,1.59002,1.58976,1.58989,143700000.0
2006-11-29 17:31:00,1.5899,1.59002,1.58979,1.58987,408600002.0
2006-11-29 17:32:00,1.5899,1.59007,1.58973,1.59007,120700001.0
2006-11-29 17:33:00,1.59007,1.5901,1.5898,1.5898,487799997.0
2006-11-29 17:34:00,1.58989,1.58999,1.58973,1.58997,266400000.0
2006-11-29 17:35:00,1.58995,1.59009,1.58986,1.58988,346000000.0
2006-11-29 17:36:00,1.58992,1.59005,1.58972,1.58991,364300001.0
2006-11-29 17:37:00,1.58982,1.59006,1.58982,1.59002,279400001.0
2006-11-29 17:38:00,1.58995,1.59014,1.58982,1.59014,172399998.0
2006-11-29 17:39:00,1.59007,1.59023,1.59006,1.5902,342700003.0
2006-11-29 17:40:00,1.58995,1.59027,1.58995,1.59027,301200001.0
2006-11-29 17:41:00,1.59021,1.5904,1.59018,1.59029,418599998.0
2006-11-29 17:42:00,1.59031,1.59043,1.59023,1.59026,191300002.0
2006-11-29 17:43:00,1.59023,1.59039,1.59009,1.59015,373699999.0
2006-11-29 17:44:00,1.59023,1.59039,1.59005,1.59026,356600004.0
2006-11-29 17:45:00,1.59018,1.59026,1.59006,1.5901,315699999.0
2006-11-29 17:46:00,1.59027,1.59031,1.5901,1.59018,229399999.0
2006-11-29 17:47:00,1.59034,1.59039,1.59017,1.59021,328999999.0
2006-11-29 17:48:00,1.59018,1.59035,1.59011,1.59023,277999999.0
2006-11-29 17:49:00,1.59021,1.59045,1.5902,1.59039,438599997.0
2006-11-29 17:50:00,1.59026,1.59043,1.59019,1.59043,238900002.0
2006-11-29 17:51:00,1.59023,1.59035,1.5902,1.59034,117399998.0
2006-11-29 17:52:00,1.59033,1.59033,1.59005,1.59024,218100002.0
2006-11-29 17:53:00,1.59028,1.59042,1.5901,1.5901,294799999.0
2006-11-29 17:54:00,1.59018,1.59037,1.59015,1.59027,287900000.0
2006-11-29 17:55:00,1.59028,1.59039,1.59011,1.5902,283300003.0
2006-11-29 17:56:00,1.59024,1.59031,1.59011,1.59011,149500000.0
2006-11-29 17:57:00,1.59031,1.59031,1.59011,1.59011,199700002.0
2006-11-29 17:58:00,1.59012,1.59026,1.58994,1.59022,379600000.0
2006-11-29 17:59:00,1.59018,1.59035,1.59006,1.59035,117200001.0
2006-11-29 18:00:00,1.59028,1.59035,1.59021,1.59023,196700001.0
2006-11-29 18:01:00,1.5903,1.5903,1.5901,1.5901,1993900002.0
2006-11-29 18:02:00,1.5902,1.5904,1.5902,1.5904,1993900002.0
2006-11-29 18:03:00,1.5903,1.5904,1.5902,1.5902,1993900002.0
2006-11-29 18:04:00,1.5903,1.5903,1.5902,1.5902,1993900002.0
2006-11-29 18:05:00,1.5901,1.5901,1.59,1.59,1993900002.0
2006-11-29 18:06:00,1.5901,1.5902,1.5899,1.5902,1993900002.0
2006-11-29 18:07:00,1.5901,1.5902,1.5901,1.5902,1993900002.0
2006-11-29 18:09:00,1.59012,1.59041,1.58998,1.59023,1993900002.0
2006-11-29 18:10:00,1.59036,1.5904,1.59014,1.59022,1939199995.0
2006-11-29 18:11:00,1.59033,1.59048,1.59022,1.59032,1561700004.0
2006-11-29 18:12:00,1.5903,1.5904,1.59019,1.59037,1829000008.0
2006-11-29 18:13:00,1.59043,1.59053,1.59027,1.59042,1326100004.0
2006-11-29 18:14:00,1.5903,1.5905,1.5903,1.5905,904500010.0
2006-11-29 18:15:00,1.59049,1.59056,1.59031,1.5905,904500010.0
2006-11-29 18:16:00,1.5906,1.5906,1.5905,1.5905,1812099998.0
2006-11-29 18:17:00,1.59034,1.59043,1.59008,1.59037,1812099998.0
2006-11-29 18:18:00,1.59016,1.59046,1.59016,1.59023,803500000.0
2006-11-29 18:19:00,1.59032,1.59047,1.59012,1.59039,2113699999.0
2006-11-29 18:20:00,1.59033,1.59041,1.59012,1.59022,1995000000.0
2006-11-29 18:21:00,1.59027,1.59035,1.59016,1.59016,663700003.0
2006-11-29 18:22:00,1.59015,1.59028,1.59013,1.59022,684899999.0
2006-11-29 18:23:00,1.5906,1.5906,1.5906,1.5906,1411600004.0
2006-11-29 18:24:00,1.5905,1.5905,1.5905,1.5905,1411600004.0
2006-11-29 18:27:00,1.59016,1.59028,1.5899,1.5901,1411600004.0
2006-11-29 18:28:00,1.5903,1.5905,1.59024,1.59026,2040600001.0
2006-11-29 18:29:00,1.59029,1.59034,1.59005,1.59005,1690700018.0
2006-11-29 18:30:00,1.58996,1.59017,1.58995,1.59017,1030400001.0
2006-11-29 18:31:00,1.59018,1.59033,1.58999,1.59023,1027199993.0
2006-11-29 18:32:00,1.59025,1.59033,1.59002,1.59019,1425500002.0
2006-11-29 18:33:00,1.5903,1.59033,1.59011,1.59021,1984200000.0
2006-11-29 18:35:00,1.59023,1.59026,1.59003,1.59016,1686500007.0
2006-11-29 18:36:00,1.59015,1.59022,1.58997,1.59018,1423899997.0
2006-11-29 18:37:00,1.59013,1.59023,1.58991,1.59006,1823799999.0
2006-11-29 18:38:00,1.59006,1.59008,1.58986,1.58989,1502100002.0
2006-11-29 18:39:00,1.59003,1.59021,1.58999,1.59005,1768800004.0
2006-11-29 18:41:00,1.59005,1.59021,1.5899,1.59004,983400005.0
2006-11-29 18:42:00,1.59022,1.59043,1.5902,1.59037,1236300000.0
2006-11-29 18:43:00,1.5904,1.59051,1.59028,1.5904,517600003.0
2006-11-29 18:44:00,1.59042,1.59062,1.59026,1.59026,1002699999.0
2006-11-29 18:45:00,1.59036,1.59047,1.59018,1.59031,604600004.0
2006-11-29 18:46:00,1.59046,1.59046,1.59023,1.59023,412199998.0
2006-11-29 18:47:00,1.59032,1.59047,1.59022,1.59026,240800004.0
2006-11-29 18:48:00,1.59047,1.59047,1.59026,1.5903,1135100004.0
2006-11-29 18:49:00,1.5904,1.59047,1.59027,1.5904,355499997.0
2006-11-29 18:50:00,1.59016,1.59027,1.58997,1.59009,625800002.0
2006-11-29 18:51:00,1.59035,1.59042,1.59016,1.59016,1403500007.0
2006-11-29 18:52:00,1.59004,1.59019,1.58991,1.59007,1234199997.0
2006-11-29 18:53:00,1.59027,1.59042,1.59011,1.5904,1405000002.0
2006-11-29 18:54:00,1.59019,1.59031,1.59012,1.59023,767999995.0
2006-11-29 18:55:00,1.59029,1.59034,1.59007,1.59017,1392300002.0
2006-11-29 18:56:00,1.5902,1.59031,1.59009,1.59025,951100007.0
2006-11-29 18:57:00,1.59023,1.59025,1.59005,1.59018,744400006.0
2006-11-29 18:58:00,1.59022,1.59029,1.59004,1.59029,1113300004.0
2006-11-29 18:59:00,1.59028,1.59032,1.5901,1.59011,2121300015.0
2006-11-29 19:00:00,1.59009,1.59029,1.58999,1.59019,483500004.0
2006-11-29 19:01:00,1.59025,1.5903,1.59002,1.5902,438599998.0
2006-11-29 19:02:00,1.59001,1.59024,1.58993,1.59018,712100001.0
2006-11-29 19:03:00,1.59016,1.59027,1.59003,1.59012,564200004.0
2006-11-29 19:04:00,1.59013,1.59026,1.59007,1.59019,305900000.0
2006-11-29 19:05:00,1.59015,1.59023,1.59001,1.59018,668900001.0
2006-11-29 19:06:00,1.59005,1.59021,1.58997,1.59015,2048199991.0
2006-11-29 19:07:00,1.59017,1.59023,1.58998,1.58998,693400004.0
2006-11-29 19:08:00,1.59012,1.59029,1.59012,1.59027,1419500005.0
2006-11-29 19:09:00,1.59015,1.59027,1.59002,1.59016,1496300000.0
2006-11-29 19:10:00,1.5902,1.59035,1.59005,1.59031,1333300008.0
2006-11-29 19:11:00,1.59024,1.59033,1.59005,1.59018,1277100004.0
2006-11-29 19:12:00,1.59016,1.59027,1.59003,1.59015,667899999.0
2006-11-29 19:13:00,1.59015,1.59028,1.59006,1.59023,628299998.0
2006-11-29 19:14:00,1.59029,1.59032,1.59019,1.59022,287299997.0
2006-11-29 19:15:00,1.5902,1.59031,1.59014,1.59025,1183300011.0
2006-11-29 19:16:00,1.59021,1.59032,1.59008,1.59008,778900000.0
2006-11-29 19:17:00,1.59025,1.59031,1.58991,1.59006,699699994.0
2006-11-29 19:18:00,1.59016,1.59026,1.59003,1.59018,948800007.0
2006-11-29 19:19:00,1.59009,1.59029,1.58999,1.59007,941499997.0
2006-11-29 19:20:00,1.59017,1.59033,1.59,1.59015,1137100001.0
2006-11-29 19:21:00,1.5913,1.5913,1.591,1.591,815400003.0
2006-11-29 19:22:00,1.5909,1.591,1.5909,1.591,815400003.0
2006-11-29 19:23:00,1.5909,1.591,1.5909,1.591,815400003.0
2006-11-29 19:24:00,1.5909,1.591,1.5909,1.591,815400003.0
2006-11-29 19:27:00,1.5911,1.5913,1.591,1.5911,815400003.0
2006-11-29 19:28:00,1.5912,1.5913,1.591,1.591,815400003.0
2006-11-29 19:29:00,1.5911,1.5911,1.591,1.591,815400003.0
2006-11-29 19:30:00,1.5911,1.5911,1.5911,1.5911,815400003.0
2006-11-29 19:31:00,1.591,1.5911,1.591,1.5911,815400003.0
2006-11-29 19:32:00,1.591,1.5911,1.591,1.5911,815400003.0
2006-11-29 19:33:00,1.591,1.591,1.591,1.591,815400003.0
2006-11-29 19:35:00,1.5909,1.5911,1.5909,1.5911,815400003.0
2006-11-29 19:36:00,1.59013,1.59029,1.59001,1.59015,815400003.0
2006-11-29 19:37:00,1.59018,1.59031,1.5901,1.59018,286899999.0
2006-11-29 19:38:00,1.59014,1.5903,1.59006,1.59021,653299999.0
2006-11-29 19:39:00,1.59011,1.59026,1.59,1.59,1379300000.0
2006-11-29 19:40:00,1.59014,1.59054,1.58998,1.59035,349500002.0
2006-11-29 19:41:00,1.59057,1.59064,1.59023,1.5904,420600000.0
2006-11-29 19:42:00,1.59057,1.59069,1.59022,1.59055,711800000.0
2006-11-29 19:43:00,1.59084,1.59091,1.59023,1.59049,530099998.0
2006-11-29 19:44:00,1.59052,1.59093,1.5903,1.59056,1051900007.0
2006-11-29 19:45:00,1.5907,1.59097,1.59041,1.59084,242600000.0
2006-11-29 19:46:00,1.59086,1.59107,1.59029,1.59061,833800009.0
2006-11-29 19:47:00,1.59018,1.59096,1.59015,1.59083,325800002.0
2006-11-29 19:48:00,1.59074,1.59096,1.59055,1.59074,751000001.0
2006-11-29 19:49:00,1.59075,1.59087,1.59006,1.5907,1229699993.0
2006-11-29 19:50:00,1.5904,1.59072,1.59024,1.59056,174600000.0
2006-11-29 19:51:00,1.59075,1.59085,1.59006,1.59016,539500000.0
2006-11-29 19:52:00,1.59085,1.59095,1.59037,1.59074,263699998.0
2006-11-29 19:53:00,1.59117,1.59145,1.59055,1.591,417100000.0
2006-11-29 19:54:00,1.59043,1.59111,1.59035,1.59092,336500000.0
2006-11-29 19:55:00,1.59121,1.5913,1.59111,1.59123,483000001.0
2006-11-29 19:56:00,1.5912,1.59122,1.59093,1.59107,1151500005.0
2006-11-29 19:57:00,1.59118,1.59118,1.59094,1.59094,1677900003.0
2006-11-29 19:58:00,1.59104,1.59136,1.59104,1.59123,1623200005.0
2006-11-29 19:59:00,1.59128,1.59131,1.59113,1.59113,993500002.0
2006-11-29 20:00:00,1.59125,1.59133,1.5911,1.5911,485999997.0
2006-11-29 20:01:00,1.59126,1.59129,1.59105,1.59124,635799992.0
2006-11-29 20:02:00,1.59126,1.59129,1.59109,1.59118,454800003.0
2006-11-29 20:03:00,1.59114,1.59142,1.59114,1.59142,145800000.0
2006-11-29 20:04:00,1.5914,1.59157,1.59139,1.59157,325800004.0
2006-11-29 20:05:00,1.59149,1.5915,1.59132,1.59142,387600008.0
2006-11-29 20:06:00,1.59147,1.59153,1.59141,1.59146,532399995.0
2006-11-29 20:07:00,1.59119,1.59145,1.59119,1.5914,314800001.0
2006-11-29 20:08:00,1.59135,1.59135,1.59116,1.5912,1352800007.0
2006-11-29 20:09:00,1.59117,1.59129,1.59108,1.59118,245500004.0
2006-11-29 20:10:00,1.59117,1.59127,1.59108,1.59112,311099996.0
2006-11-29 20:11:00,1.59111,1.59126,1.59104,1.59125,972100007.0
2006-11-29 20:12:00,1.59122,1.59136,1.5911,1.59122,351500001.0
2006-11-29 20:13:00,1.59127,1.59147,1.59127,1.5914,1702100004.0
2006-11-29 20:14:00,1.59137,1.59138,1.59121,1.59125,387900002.0
2006-11-29 20:15:00,1.5912,1.59139,1.59117,1.59134,1080700002.0
2006-11-29 20:16:00,1.5904,1.5904,1.5904,1.5904,401899998.0
2006-11-29 20:17:00,1.59128,1.59128,1.59109,1.59123,401899998.0
2006-11-29 20:18:00,1.59125,1.59125,1.59107,1.59107,432100000.0
2006-11-29 20:19:00,1.5906,1.5906,1.5905,1.5905,888399992.0
2006-11-29 20:21:00,1.59112,1.59126,1.59101,1.59113,888399992.0
2006-11-29 20:22:00,1.59115,1.59119,1.59102,1.59104,783300001.0
2006-11-29 20:23:00,1.59097,1.59111,1.59086,1.59102,1032399996.0
2006-11-29 20:24:00,1.59103,1.59114,1.59097,1.59105,522499998.0
2006-11-29 20:25:00,1.59105,1.59113,1.59084,1.59102,946199996.0
2006-11-29 20:26:00,1.59107,1.59113,1.591,1.5911,353400000.0
2006-11-29 20:27:00,1.59112,1.59127,1.59105,1.59126,440100003.0
2006-11-29 20:29:00,1.59107,1.59117,1.59087,1.591,1653500001.0
2006-11-29 20:30:00,1.5905,1.5907,1.5905,1.5905,2096800001.0
2006-11-29 20:31:00,1.5911,1.59116,1.59093,1.59097,2096800001.0
2006-11-29 20:32:00,1.5905,1.5906,1.5905,1.5905,511000001.0
2006-11-29 20:33:00,1.59098,1.59116,1.59087,1.59103,511000001.0
2006-11-29 20:34:00,1.59086,1.59105,1.59086,1.59104,329199997.0
2006-11-29 20:35:00,1.59088,1.59116,1.59084,1.59102,617899996.0
2006-11-29 20:36:00,1.59093,1.59123,1.59086,1.59123,641799988.0
2006-11-29 20:37:00,1.59124,1.59141,1.5911,1.59125,1017900006.0
2006-11-29 20:38:00,1.59124,1.59133,1.59103,1.59116,1893700010.0
2006-11-29 20:39:00,1.59111,1.59131,1.59105,1.59123,937000000.0
2006-11-29 20:40:00,1.59128,1.59131,1.59105,1.59108,1217300008.0
2006-11-29 20:41:00,1.5913,1.59131,1.59105,1.59112,414799998.0
2006-11-29 20:42:00,1.59121,1.59121,1.59085,1.59085,249299999.0
2006-11-29 20:43:00,1.5912,1.59124,1.591,1.591,829800003.0
2006-11-29 20:44:00,1.59112,1.59119,1.59089,1.59092,1477600002.0
2006-11-29 20:45:00,1.59114,1.59114,1.59092,1.59092,924700006.0
2006-11-29 20:46:00,1.5912,1.59123,1.59094,1.59115,467000002.0
2006-11-29 20:47:00,1.59111,1.59113,1.59093,1.59101,905400002.0
2006-11-29 20:48:00,1.59105,1.59118,1.59092,1.59099,1581000016.0
2006-11-29 20:49:00,1.59105,1.59124,1.59092,1.59116,819300000.0
2006-11-29 20:50:00,1.59115,1.59124,1.59104,1.59124,1991800015.0
2006-11-29 20:51:00,1.59107,1.59119,1.59101,1.5911,302099999.0
2006-11-29 20:52:00,1.59117,1.59124,1.59102,1.59111,1457199991.0
2006-11-29 20:53:00,1.59098,1.59114,1.59093,1.59101,1305699996.0
2006-11-29 20:54:00,1.591,1.59117,1.59091,1.59104,827599997.0
2006-11-29 20:55:00,1.59107,1.59118,1.59102,1.59118,626000007.0
2006-11-29 20:58:00,1.5906,1.5906,1.5905,1.5905,1481700008.0
2006-11-29 21:00:00,1.5904,1.5905,1.5903,1.5905,1481700008.0
2006-11-29 21:01:00,1.5903,1.5905,1.5902,1.5903,1481700008.0
2006-11-29 21:02:00,1.59092,1.59122,1.59046,1.5905,1481700008.0
2006-11-29 21:03:00,1.59032,1.59049,1.59023,1.5904,1447199993.0
2006-11-29 21:04:00,1.59043,1.59044,1.59019,1.59044,330700000.0
2006-11-29 21:05:00,1.59026,1.59046,1.59017,1.59046,884900002.0
2006-11-29 21:06:00,1.59027,1.5906,1.59025,1.5904,425199999.0
2006-11-29 21:07:00,1.59047,1.59047,1.5903,1.59047,381700000.0
2006-11-29 21:08:00,1.59043,1.59058,1.59039,1.59057,247900000.0
2006-11-29 21:09:00,1.59041,1.5906,1.59036,1.59047,642600011.0
2006-11-29 21:10:00,1.59048,1.59055,1.5904,1.59055,1050700002.0
2006-11-29 21:11:00,1.59055,1.59055,1.59039,1.5904,590300002.0
2006-11-29 21:12:00,1.59055,1.59057,1.59036,1.59048,318200001.0
2006-11-29 21:13:00,1.59036,1.59052,1.59033,1.59044,1107599994.0
2006-11-29 21:14:00,1.59048,1.5907,1.59048,1.59065,731600002.0
2006-11-29 21:15:00,1.59054,1.59063,1.59022,1.59035,860100003.0
2006-11-29 21:16:00,1.59032,1.59053,1.59016,1.59036,628100002.0
2006-11-29 21:17:00,1.59052,1.59062,1.59041,1.59042,1683600011.0
2006-11-29 21:18:00,1.5906,1.59072,1.5905,1.59072,412700002.0
2006-11-29 21:19:00,1.59046,1.59059,1.59029,1.59052,662800009.0
2006-11-29 21:20:00,1.59048,1.59072,1.59035,1.59052,2012500010.0
2006-11-29 21:21:00,1.5903,1.5903,1.5903,1.5903,2010200013.0
2006-11-29 21:22:00,1.59065,1.59082,1.59052,1.59064,2010200013.0
2006-11-29 21:23:00,1.59064,1.59079,1.59049,1.5905,930600004.0
2006-11-29 21:24:00,1.59061,1.59069,1.59046,1.59057,782700009.0
2006-11-29 21:25:00,1.5907,1.59075,1.5904,1.59051,1189300008.0
2006-11-29 21:26:00,1.59056,1.5907,1.59056,1.5907,451800001.0
2006-11-29 21:27:00,1.59069,1.59075,1.59062,1.59075,518400000.0
2006-11-29 21:28:00,1.5905,1.59065,1.59044,1.59057,820500004.0
2006-11-29 21:29:00,1.59062,1.59072,1.59046,1.59056,309400002.0
2006-11-29 21:30:00,1.59074,1.59074,1.59047,1.5905,356600003.0
2006-11-29 21:31:00,1.59063,1.59063,1.59042,1.59043,576300000.0
2006-11-29 21:32:00,1.59062,1.59078,1.59047,1.59049,1891200000.0
2006-11-29 21:33:00,1.59061,1.59075,1.59061,1.59062,148600002.0
2006-11-29 21:34:00,1.59062,1.59081,1.5906,1.59068,1319400002.0
2006-11-29 21:35:00,1.59065,1.5907,1.59053,1.59055,915100004.0
2006-11-29 21:38:00,1.59049,1.59073,1.59049,1.59071,317100002.0
2006-11-29 21:39:00,1.5905,1.59061,1.59039,1.59059,217200002.0
2006-11-29 21:40:00,1.5905,1.59055,1.59034,1.59035,422400000.0
2006-11-29 21:41:00,1.59045,1.59057,1.5903,1.59041,630599998.0
2006-11-29 21:42:00,1.59033,1.5905,1.5903,1.59042,516899997.0
2006-11-29 21:43:00,1.59048,1.59056,1.59028,1.59042,971800004.0
2006-11-29 21:44:00,1.5905,1.59053,1.59029,1.59033,1521899996.0
2006-11-29 21:45:00,1.59035,1.59059,1.59032,1.59042,701499992.0
2006-11-29 21:46:00,1.59038,1.59059,1.59028,1.59036,1292900009.0
2006-11-29 21:47:00,1.5903,1.59055,1.58972,1.58976,1354800003.0
2006-11-29 21:48:00,1.59001,1.59035,1.58997,1.5903,490000000.0
2006-11-29 21:49:00,1.5904,1.5905,1.58997,1.59005,1067500005.0
2006-11-29 21:50:00,1.58993,1.59061,1.58974,1.59038,441600001.0
2006-11-29 21:51:00,1.59048,1.5907,1.59011,1.59029,562499997.0
2006-11-29 21:52:00,1.58994,1.59062,1.58993,1.59016,1472400015.0
2006-11-29 21:53:00,1.59016,1.59048,1.58991,1.59003,568099998.0
2006-11-29 21:54:00,1.5904,1.59057,1.59029,1.59034,276899999.0
2006-11-29 21:55:00,1.59053,1.59061,1.58994,1.59019,507999997.0
2006-11-29 21:56:00,1.59032,1.59064,1.59015,1.59018,580399999.0
2006-11-29 21:57:00,1.59018,1.59058,1.59016,1.59032,419100002.0
2006-11-29 21:58:00,1.59057,1.59076,1.59003,1.59021,736700000.0
2006-11-29 21:59:00,1.59044,1.59062,1.59,1.59028,939200001.0
2006-11-29 22:00:00,1.5902,1.59067,1.58992,1.59062,674700002.0
2006-11-29 22:01:00,1.59032,1.59048,1.59002,1.59007,349000003.0
2006-11-29 22:02:00,1.59003,1.59039,1.58953,1.58986,1083199995.0
2006-11-29 22:03:00,1.59002,1.59034,1.58965,1.59025,391500001.0
2006-11-29 22:04:00,1.58993,1.59022,1.58973,1.59,659100007.0
2006-11-29 22:05:00,1.59024,1.59031,1.58964,1.59004,295399997.0
2006-11-29 22:06:00,1.58966,1.59015,1.58939,1.58971,566100002.0
2006-11-29 22:07:00,1.58968,1.59004,1.58955,1.58964,318999999.0
2006-11-29 22:08:00,1.58995,1.5901,1.58953,1.5898,466100006.0
2006-11-29 22:09:00,1.5898,1.59011,1.58953,1.58994,443900001.0
2006-11-29 22:10:00,1.58964,1.59008,1.58959,1.59002,314699999.0
2006-11-29 22:11:00,1.58992,1.58995,1.58951,1.58957,236900000.0
2006-11-29 22:12:00,1.58983,1.5902,1.58946,1.58963,581500002.0
2006-11-29 22:13:00,1.5901,1.59033,1.58993,1.58993,301200000.0
2006-11-29 22:14:00,1.59001,1.59011,1.58989,1.58997,283499999.0
2006-11-29 22:15:00,1.58988,1.59018,1.5898,1.59006,691999993.0
2006-11-29 22:16:00,1.59005,1.59005,1.5899,1.5899,227700001.0
2006-11-29 22:17:00,1.59013,1.59024,1.59013,1.59024,146299999.0
2006-11-29 22:18:00,1.59007,1.59031,1.59007,1.59031,245399999.0
2006-11-29 22:19:00,1.59033,1.59038,1.59008,1.59025,381600005.0
2006-11-29 22:20:00,1.59032,1.59038,1.59014,1.59026,318599998.0
2006-11-29 22:21:00,1.59038,1.59042,1.59025,1.59028,339500001.0
2006-11-29 22:22:00,1.59038,1.59043,1.59019,1.59022,696400008.0
2006-11-29 22:23:00,1.59038,1.59043,1.5902,1.5902,401800000.0
2006-11-29 22:24:00,1.59009,1.59032,1.59008,1.59031,324399999.0
2006-11-29 22:25:00,1.59023,1.59037,1.59002,1.5902,832599996.0
2006-11-29 22:26:00,1.5902,1.5903,1.59001,1.59008,586700004.0
2006-11-29 22:27:00,1.59029,1.5905,1.59014,1.59014,354500000.0
2006-11-29 22:28:00,1.59023,1.59051,1.59017,1.59034,724600001.0
2006-11-29 22:29:00,1.59033,1.59038,1.59012,1.59026,675599997.0
2006-11-29 22:30:00,1.5902,1.59047,1.5902,1.59047,835700003.0
2006-11-29 22:31:00,1.59027,1.59045,1.59015,1.59045,274100000.0
2006-11-29 22:32:00,1.5903,1.59045,1.5903,1.59045,307400002.0
2006-11-29 22:33:00,1.59034,1.59058,1.59034,1.59057,196700000.0
2006-11-29 22:34:00,1.59052,1.59052,1.59032,1.59037,461799996.0
2006-11-29 22:35:00,1.59045,1.59053,1.59033,1.59041,177299998.0
2006-11-29 22:36:00,1.59042,1.59053,1.59027,1.59038,673499997.0
2006-11-29 22:37:00,1.59032,1.59053,1.59025,1.59044,445300005.0
2006-11-29 22:38:00,1.59038,1.59044,1.59015,1.59022,351000002.0
2006-11-29 22:39:00,1.59013,1.59043,1.59006,1.59043,724100012.0
2006-11-29 22:40:00,1.5903,1.59048,1.59014,1.59048,903300008.0
2006-11-29 22:41:00,1.59032,1.59053,1.5903,1.5905,570800000.0
2006-11-29 22:42:00,1.59045,1.59055,1.5903,1.59037,780800002.0
2006-11-29 22:43:00,1.5901,1.59035,1.58941,1.59008,1188300004.0
2006-11-29 22:44:00,1.59048,1.59049,1.59023,1.59035,433300002.0
2006-11-29 22:45:00,1.59024,1.59038,1.59008,1.59028,273000003.0
2006-11-29 22:46:00,1.59035,1.59035,1.5901,1.5901,229199997.0
2006-11-29 22:47:00,1.59037,1.59043,1.59022,1.59024,206000002.0
2006-11-29 22:48:00,1.59043,1.59043,1.59016,1.59022,464700000.0
2006-11-29 22:49:00,1.59039,1.59041,1.59018,1.59018,744299999.0
2006-11-29 22:50:00,1.5905,1.59083,1.5905,1.59078,300399999.0
2006-11-29 22:51:00,1.5905,1.59069,1.5904,1.59057,582600002.0
2006-11-29 22:52:00,1.59058,1.5907,1.59034,1.59044,349700002.0
2006-11-29 22:53:00,1.59068,1.59068,1.59049,1.59056,331900005.0
2006-11-29 22:54:00,1.59052,1.59067,1.59042,1.5906,448200006.0
2006-11-29 22:55:00,1.59048,1.59063,1.59037,1.59053,287099999.0
2006-11-29 22:56:00,1.59043,1.59063,1.59043,1.59063,74300001.0
2006-11-29 22:57:00,1.59043,1.59062,1.59043,1.59057,460199995.0
2006-11-29 22:58:00,1.59063,1.59063,1.59037,1.5905,308399999.0
2006-11-29 22:59:00,1.59045,1.59045,1.59,1.59,509400004.0
2006-11-29 23:00:00,1.58998,1.59053,1.58998,1.59023,239300000.0
2006-11-29 23:01:00,1.59053,1.59053,1.59025,1.59027,203000002.0
2006-11-29 23:02:00,1.59046,1.59058,1.59035,1.59048,227299997.0
2006-11-29 23:03:00,1.59056,1.59063,1.59038,1.59057,259700001.0
2006-11-29 23:04:00,1.59045,1.59057,1.59022,1.59049,335699999.0
2006-11-29 23:05:00,1.59043,1.59058,1.59036,1.5905,183600000.0
2006-11-29 23:06:00,1.59053,1.59064,1.59043,1.59059,293599996.0
2006-11-29 23:07:00,1.5906,1.59065,1.59046,1.59046,248600003.0
2006-11-29 23:08:00,1.59067,1.59067,1.59049,1.59067,191900001.0
2006-11-29 23:09:00,1.59072,1.59076,1.59059,1.59061,207600002.0
2006-11-29 23:10:00,1.59065,1.59085,1.59065,1.59085,262899997.0
2006-11-29 23:11:00,1.59088,1.59088,1.59065,1.59074,318199999.0
2006-11-29 23:12:00,1.5908,1.59085,1.5907,1.5907,250099997.0
2006-11-29 23:13:00,1.59082,1.59082,1.59065,1.59068,221999997.0
2006-11-29 23:14:00,1.59056,1.59071,1.59044,1.59071,285300000.0
2006-11-29 23:15:00,1.5907,1.59078,1.59052,1.59062,205300003.0
2006-11-29 23:16:00,1.59081,1.59081,1.59058,1.59065,278800000.0
2006-11-29 23:17:00,1.59077,1.59084,1.59059,1.59075,354699999.0
2006-11-29 23:18:00,1.5907,1.59088,1.59067,1.59085,294600002.0
2006-11-29 23:19:00,1.59068,1.59082,1.59061,1.59082,212100001.0
2006-11-29 23:20:00,1.59075,1.59079,1.5906,1.59071,323400005.0
2006-11-29 23:21:00,1.59087,1.59109,1.5908,1.59097,163399998.0
2006-11-29 23:22:00,1.59095,1.59111,1.59088,1.59102,422100000.0
2006-11-29 23:23:00,1.59094,1.59103,1.59075,1.59082,238399998.0
2006-11-29 23:24:00,1.59077,1.59093,1.59073,1.59093,241199999.0
2006-11-29 23:25:00,1.59091,1.59098,1.59079,1.59092,69500000.0
2006-11-29 23:26:00,1.59054,1.59089,1.59048,1.59085,343599999.0
2006-11-29 23:27:00,1.59086,1.59098,1.59078,1.59085,233399996.0
2006-11-29 23:28:00,1.59097,1.59097,1.59081,1.5909,278900000.0
2006-11-29 23:29:00,1.59102,1.59102,1.59059,1.59077,156500000.0
2006-11-29 23:30:00,1.59098,1.59104,1.5908,1.5908,271199999.0
2006-11-29 23:31:00,1.59095,1.59113,1.59095,1.59107,238900002.0
2006-11-29 23:32:00,1.59078,1.59105,1.59066,1.59094,414200000.0
2006-11-29 23:33:00,1.59087,1.59102,1.59087,1.591,190200000.0
2006-11-29 23:34:00,1.59103,1.59103,1.59086,1.59088,235700003.0
2006-11-29 23:35:00,1.59107,1.59113,1.59099,1.59101,114200003.0
2006-11-29 23:36:00,1.5911,1.59131,1.59109,1.59117,328600005.0
2006-11-29 23:37:00,1.59112,1.59114,1.59094,1.59096,288600001.0
2006-11-29 23:38:00,1.59099,1.59109,1.59083,1.59092,199800002.0
2006-11-29 23:39:00,1.59104,1.59109,1.59092,1.59108,223000000.0
2006-11-29 23:40:00,1.591,1.5912,1.59099,1.59103,413800003.0
2006-11-29 23:41:00,1.59112,1.59112,1.59084,1.59087,209300000.0
2006-11-29 23:42:00,1.59096,1.59113,1.59086,1.59086,287599997.0
2006-11-29 23:43:00,1.59096,1.59118,1.59096,1.5911,364100004.0
2006-11-29 23:44:00,1.59115,1.59132,1.591,1.59122,353200000.0
2006-11-29 23:45:00,1.5912,1.59122,1.59108,1.59117,74099999.0
2006-11-29 23:46:00,1.59101,1.59114,1.59089,1.59095,286100002.0
2006-11-29 23:47:00,1.5911,1.59129,1.591,1.59111,295100003.0
2006-11-29 23:48:00,1.59099,1.59116,1.59088,1.59103,214800001.0
2006-11-29 23:49:00,1.59125,1.59133,1.59111,1.59114,353699995.0
2006-11-29 23:50:00,1.59105,1.59117,1.59101,1.59115,175800002.0
2006-11-29 23:51:00,1.59117,1.59131,1.5911,1.5912,214200003.0
2006-11-29 23:52:00,1.59119,1.59138,1.59106,1.59121,264400002.0
2006-11-29 23:53:00,1.59109,1.59135,1.59096,1.59121,280999997.0
2006-11-29 23:54:00,1.59107,1.59127,1.59098,1.59116,284100003.0
2006-11-29 23:55:00,1.59109,1.59122,1.59093,1.59094,267799999.0
2006-11-29 23:56:00,1.59117,1.59117,1.59104,1.59104,39900000.0
2006-11-29 23:57:00,1.5912,1.59127,1.59103,1.59115,289099998.0
2006-11-29 23:58:00,1.59115,1.5912,1.59102,1.59108,73499998.0
2006-11-29 23:59:00,1.59112,1.59125,1.59112,1.59125,63100000.0
2006-11-30 00:00:00,1.59107,1.59121,1.59094,1.59104,306800002.0
2006-11-30 00:01:00,1.59108,1.59121,1.59058,1.59058,242900000.0
2006-11-30 00:02:00,1.59113,1.59113,1.59101,1.59105,253399995.0
2006-11-30 00:03:00,1.59112,1.59115,1.59106,1.59109,38500000.0
2006-11-30 00:04:00,1.59093,1.59105,1.59093,1.59101,235000001.0
2006-11-30 00:05:00,1.59098,1.5911,1.5909,1.59096,378499999.0
2006-11-30 00:06:00,1.5909,1.59096,1.59069,1.59087,313199999.0
2006-11-30 00:07:00,1.59083,1.59105,1.59077,1.59105,351500002.0
2006-11-30 00:08:00,1.59076,1.5909,1.59076,1.59087,156500005.0
2006-11-30 00:09:00,1.59088,1.591,1.59083,1.59085,160599998.0
2006-11-30 00:10:00,1.59105,1.59121,1.59102,1.59116,311000002.0
2006-11-30 00:11:00,1.59112,1.59112,1.59093,1.59095,303100002.0
2006-11-30 00:12:00,1.5911,1.59112,1.59088,1.59096,203300001.0
2006-11-30 00:13:00,1.59118,1.59118,1.59089,1.59112,213300002.0
2006-11-30 00:14:00,1.59108,1.59108,1.59082,1.591,317000000.0
2006-11-30 00:15:00,1.59087,1.59102,1.59077,1.59091,279800003.0
2006-11-30 00:16:00,1.59109,1.59115,1.59094,1.59102,359700004.0
2006-11-30 00:17:00,1.59111,1.59121,1.59093,1.59106,369000001.0
2006-11-30 00:18:00,1.59115,1.59121,1.59085,1.59103,341499999.0
2006-11-30 00:19:00,1.59105,1.59121,1.59102,1.59117,160599999.0
2006-11-30 00:20:00,1.59105,1.59113,1.59085,1.59101,262000003.0
2006-11-30 00:21:00,1.59088,1.59101,1.59076,1.59091,241099998.0
2006-11-30 00:22:00,1.5908,1.59105,1.5908,1.59105,101299998.0
2006-11-30 00:23:00,1.5911,1.5911,1.59095,1.59095,67900000.0
2006-11-30 00:24:00,1.591,1.59115,1.59087,1.59102,245000002.0
2006-11-30 00:25:00,1.5911,1.59115,1.59093,1.59108,265600001.0
2006-11-30 00:26:00,1.59112,1.59112,1.59087,1.59087,140600002.0
2006-11-30 00:27:00,1.59071,1.59102,1.59056,1.59076,325300004.0
2006-11-30 00:28:00,1.59105,1.59105,1.59089,1.5909,291000001.0
2006-11-30 00:29:00,1.59103,1.59107,1.59094,1.59096,99700002.0
2006-11-30 00:30:00,1.59105,1.59115,1.59092,1.59099,253100000.0
2006-11-30 00:31:00,1.59103,1.59118,1.59103,1.59105,221499998.0
2006-11-30 00:32:00,1.59096,1.59108,1.59094,1.59107,83000000.0
2006-11-30 00:33:00,1.59099,1.59111,1.59093,1.59108,220899999.0
2006-11-30 00:34:00,1.59101,1.59116,1.59091,1.59102,525800002.0
2006-11-30 00:35:00,1.591,1.591,1.5909,1.5909,46500000.0
2006-11-30 00:36:00,1.59102,1.59109,1.59089,1.59089,328300004.0
2006-11-30 00:37:00,1.59044,1.59101,1.59027,1.59087,326999999.0
2006-11-30 00:38:00,1.59036,1.5909,1.59036,1.59071,422500009.0
2006-11-30 00:39:00,1.59066,1.59104,1.59057,1.59095,424499997.0
2006-11-30 00:40:00,1.59102,1.59111,1.59098,1.59108,210000002.0
2006-11-30 00:41:00,1.59111,1.59111,1.59097,1.59097,76900000.0
2006-11-30 00:42:00,1.59094,1.59112,1.59093,1.59105,167900001.0
2006-11-30 00:43:00,1.59095,1.59112,1.59083,1.59112,341099999.0
2006-11-30 00:44:00,1.59097,1.59117,1.59095,1.5911,171900002.0
2006-11-30 00:45:00,1.59055,1.59075,1.5905,1.59074,299400000.0
2006-11-30 00:46:00,1.59105,1.59115,1.59092,1.591,215900000.0
2006-11-30 00:47:00,1.59115,1.59115,1.59106,1.59106,89600001.0
2006-11-30 00:48:00,1.5911,1.59117,1.59101,1.5911,273900004.0
2006-11-30 00:49:00,1.59099,1.59109,1.5909,1.5909,187600001.0
2006-11-30 00:50:00,1.591,1.59113,1.59091,1.59113,249200000.0
2006-11-30 00:51:00,1.59078,1.59116,1.59078,1.59116,168800001.0
2006-11-30 00:52:00,1.59115,1.59115,1.59089,1.59107,287600001.0
2006-11-30 00:53:00,1.59107,1.59109,1.59087,1.59091,365599998.0
2006-11-30 00:54:00,1.59105,1.59105,1.59084,1.59089,379399996.0
2006-11-30 00:55:00,1.59097,1.591,1.59079,1.59087,348499995.0
2006-11-30 00:56:00,1.59093,1.59093,1.59078,1.5908,162199996.0
2006-11-30 00:57:00,1.59017,1.59081,1.59017,1.59076,379899997.0
2006-11-30 00:58:00,1.59076,1.59093,1.59063,1.59085,164899998.0
2006-11-30 00:59:00,1.59064,1.59092,1.59064,1.59092,99599998.0
2006-11-30 01:00:00,1.5908,1.59095,1.59076,1.59081,235700001.0
2006-11-30 01:01:00,1.5909,1.59095,1.59076,1.59081,245400001.0
2006-11-30 01:02:00,1.5909,1.59095,1.59081,1.59089,197599999.0
2006-11-30 01:03:00,1.59042,1.59082,1.59017,1.59061,398200002.0
2006-11-30 01:04:00,1.59101,1.59108,1.59087,1.591,410200000.0
2006-11-30 01:05:00,1.59091,1.59105,1.59079,1.5908,291899998.0
2006-11-30 01:06:00,1.59098,1.591,1.59078,1.59078,231800002.0
2006-11-30 01:07:00,1.59101,1.59102,1.59075,1.59099,457299997.0
2006-11-30 01:08:00,1.59088,1.59101,1.59087,1.591,203400002.0
2006-11-30 01:09:00,1.59087,1.59099,1.59083,1.59095,111900000.0
2006-11-30 01:10:00,1.59098,1.59108,1.59095,1.59098,174900002.0
2006-11-30 01:11:00,1.59105,1.59105,1.591,1.591,13600000.0
2006-11-30 01:12:00,1.59089,1.59111,1.59084,1.59085,357200002.0
2006-11-30 01:13:00,1.59096,1.59106,1.59072,1.59088,259900001.0
2006-11-30 01:14:00,1.59108,1.59108,1.59078,1.59083,410200000.0
2006-11-30 01:15:00,1.59084,1.59095,1.59068,1.59081,212599999.0
2006-11-30 01:16:00,1.59085,1.59112,1.59075,1.59082,423100006.0
2006-11-30 01:17:00,1.59067,1.59089,1.59032,1.59057,422500005.0
2006-11-30 01:18:00,1.59049,1.59078,1.59049,1.59055,254299997.0
2006-11-30 01:19:00,1.59094,1.59108,1.59085,1.59108,164600000.0
2006-11-30 01:20:00,1.59053,1.59075,1.59033,1.59051,467099996.0
2006-11-30 01:21:00,1.59055,1.59076,1.59039,1.59069,314800002.0
2006-11-30 01:22:00,1.59068,1.5909,1.59068,1.59083,295700000.0
2006-11-30 01:23:00,1.59052,1.59077,1.59049,1.59058,234300000.0
2006-11-30 01:24:00,1.59101,1.59101,1.59086,1.59089,28500000.0
2006-11-30 01:25:00,1.59097,1.59111,1.59082,1.59088,335499999.0
2006-11-30 01:26:00,1.59102,1.59102,1.59094,1.59094,79700000.0
2006-11-30 01:27:00,1.5907,1.5909,1.5907,1.5909,602300005.0
2006-11-30 01:28:00,1.5908,1.59095,1.5908,1.59095,82299999.0
2006-11-30 01:29:00,1.59093,1.59096,1.59081,1.59089,155000000.0
2006-11-30 01:30:00,1.59094,1.59104,1.59091,1.59104,72600000.0
2006-11-30 01:31:00,1.59106,1.59106,1.59091,1.59091,69600000.0
2006-11-30 01:32:00,1.59108,1.59121,1.59098,1.591,420199997.0
2006-11-30 01:33:00,1.59091,1.59095,1.59071,1.59095,251600002.0
2006-11-30 01:34:00,1.59063,1.59097,1.59063,1.59087,272100002.0
2006-11-30 01:35:00,1.59064,1.59082,1.59064,1.59082,20000000.0
2006-11-30 01:36:00,1.59077,1.59105,1.59077,1.59105,172900004.0
2006-11-30 01:37:00,1.59088,1.59111,1.59087,1.59099,267800001.0
2006-11-30 01:38:00,1.59115,1.59118,1.591,1.59114,381100001.0
2006-11-30 01:39:00,1.5911,1.59115,1.59093,1.59093,96000000.0
2006-11-30 01:40:00,1.591,1.5911,1.59089,1.59097,410300007.0
2006-11-30 01:41:00,1.59108,1.59115,1.59097,1.5911,276700001.0
2006-11-30 01:42:00,1.59058,1.59094,1.59056,1.59089,320400000.0
2006-11-30 01:43:00,1.59108,1.59115,1.591,1.5911,110600003.0
2006-11-30 01:44:00,1.59112,1.59117,1.59092,1.59097,260499998.0
2006-11-30 01:45:00,1.59108,1.5912,1.59091,1.59102,256899998.0
2006-11-30 01:46:00,1.59085,1.59098,1.59051,1.59081,265200002.0
2006-11-30 01:47:00,1.59105,1.59113,1.59096,1.59108,254600003.0
2006-11-30 01:48:00,1.59111,1.59121,1.59101,1.5911,337000000.0
2006-11-30 01:49:00,1.59102,1.59112,1.5909,1.59103,119099998.0
2006-11-30 01:50:00,1.59108,1.59115,1.59097,1.59108,109500000.0
2006-11-30 01:51:00,1.59099,1.59116,1.59094,1.59116,335600000.0
2006-11-30 01:52:00,1.59093,1.59111,1.59087,1.59087,309100004.0
2006-11-30 01:53:00,1.59113,1.59118,1.5909,1.5911,214300004.0
2006-11-30 01:54:00,1.59113,1.59113,1.59082,1.59095,302799998.0
2006-11-30 01:55:00,1.59109,1.59109,1.5908,1.59091,267500001.0
2006-11-30 01:56:00,1.59105,1.59108,1.59078,1.59091,382999997.0
2006-11-30 01:57:00,1.59091,1.59108,1.59091,1.59108,95899999.0
2006-11-30 01:58:00,1.59103,1.59103,1.59072,1.59072,152500000.0
2006-11-30 01:59:00,1.59072,1.59096,1.59072,1.59089,164600001.0
2006-11-30 02:00:00,1.59095,1.59095,1.59064,1.5907,194900000.0
2006-11-30 02:01:00,1.59081,1.59092,1.59064,1.59092,318400001.0
2006-11-30 02:02:00,1.59077,1.59094,1.59059,1.59073,245200004.0
2006-11-30 02:03:00,1.59088,1.59104,1.59078,1.59092,296100003.0
2006-11-30 02:04:00,1.59092,1.59092,1.59066,1.59085,412599999.0
2006-11-30 02:05:00,1.59082,1.59095,1.59066,1.59082,180700002.0
2006-11-30 02:06:00,1.5909,1.59095,1.5908,1.59088,217300001.0
2006-11-30 02:07:00,1.59089,1.59096,1.59073,1.59092,416400002.0
2006-11-30 02:08:00,1.59086,1.59095,1.59059,1.5908,272500004.0
2006-11-30 02:09:00,1.5905,1.59096,1.59039,1.5909,266600002.0
2006-11-30 02:10:00,1.59086,1.59086,1.59074,1.59074,76000000.0
2006-11-30 02:11:00,1.59085,1.59089,1.59044,1.59044,264499998.0
2006-11-30 02:12:00,1.59089,1.59101,1.59081,1.59089,25400000.0
2006-11-30 02:13:00,1.591,1.5911,1.591,1.5911,200500000.0
2006-11-30 02:14:00,1.5911,1.59115,1.59097,1.59108,191400000.0
2006-11-30 02:15:00,1.59108,1.59111,1.59091,1.59091,248600001.0
2006-11-30 02:16:00,1.5909,1.59105,1.5909,1.59105,24000000.0
2006-11-30 02:17:00,1.59101,1.5911,1.59095,1.59108,205799996.0
2006-11-30 02:18:00,1.59097,1.59107,1.59089,1.59107,184499999.0
2006-11-30 02:19:00,1.59081,1.59111,1.59081,1.59089,176700001.0
2006-11-30 02:20:00,1.5908,1.59101,1.5908,1.59095,142600001.0
2006-11-30 02:21:00,1.59094,1.59109,1.59088,1.59099,299500002.0
2006-11-30 02:22:00,1.59098,1.59117,1.59093,1.59102,326899998.0
2006-11-30 02:23:00,1.59101,1.59111,1.59086,1.59101,278500000.0
2006-11-30 02:24:00,1.59102,1.59108,1.59084,1.59108,348200000.0
2006-11-30 02:25:00,1.59098,1.59098,1.59084,1.59084,75899999.0
2006-11-30 02:26:00,1.59084,1.59095,1.59076,1.59082,105599999.0
2006-11-30 02:27:00,1.59102,1.59102,1.59074,1.59074,180900000.0
2006-11-30 02:28:00,1.59067,1.59093,1.59066,1.59078,278900003.0
2006-11-30 02:29:00,1.59067,1.59092,1.59059,1.59087,313699999.0
2006-11-30 02:30:00,1.59055,1.59087,1.59055,1.59065,296499998.0
2006-11-30 02:31:00,1.59067,1.59078,1.59067,1.59078,93500001.0
2006-11-30 02:32:00,1.591,1.59105,1.59086,1.59087,343999999.0
2006-11-30 02:33:00,1.59103,1.59103,1.59086,1.59087,286599999.0
2006-11-30 02:34:00,1.59097,1.59103,1.59087,1.59087,246499999.0
2006-11-30 02:35:00,1.591,1.59105,1.59081,1.59088,374300000.0
2006-11-30 02:36:00,1.59083,1.59097,1.59067,1.59067,204300000.0
2006-11-30 02:37:00,1.59087,1.59103,1.59075,1.59091,159800002.0
2006-11-30 02:38:00,1.59098,1.59098,1.59086,1.59086,20000000.0
2006-11-30 02:39:00,1.59091,1.59109,1.59084,1.59084,249400005.0
2006-11-30 02:40:00,1.59103,1.59103,1.59078,1.59099,169700002.0
2006-11-30 02:41:00,1.59095,1.59103,1.59077,1.59079,308399999.0
2006-11-30 02:42:00,1.59098,1.59101,1.59084,1.59093,312499999.0
2006-11-30 02:43:00,1.59096,1.59102,1.59094,1.59098,89499998.0
2006-11-30 02:44:00,1.59092,1.591,1.59084,1.59093,174000000.0
2006-11-30 02:45:00,1.591,1.59102,1.59074,1.59091,255800005.0
2006-11-30 02:46:00,1.59088,1.59088,1.59066,1.59066,81100000.0
2006-11-30 02:47:00,1.59095,1.591,1.5908,1.59093,200600003.0
2006-11-30 02:48:00,1.59094,1.59106,1.59086,1.591,207999999.0
2006-11-30 02:49:00,1.59098,1.59098,1.59086,1.59086,11300000.0
2006-11-30 02:50:00,1.59096,1.59099,1.59087,1.59093,107800004.0
2006-11-30 02:51:00,1.59094,1.59104,1.59088,1.59094,239400001.0
2006-11-30 02:52:00,1.59093,1.59101,1.59084,1.59087,500099996.0
2006-11-30 02:53:00,1.59088,1.59101,1.59083,1.59098,221599998.0
2006-11-30 02:54:00,1.59088,1.591,1.5908,1.59089,214700003.0
2006-11-30 02:55:00,1.59084,1.59097,1.59076,1.59089,163599998.0
2006-11-30 02:56:00,1.59086,1.59086,1.59061,1.59061,158300001.0
2006-11-30 02:57:00,1.59077,1.59091,1.59072,1.59089,298800001.0
2006-11-30 02:58:00,1.59092,1.59099,1.59081,1.59082,253499998.0
2006-11-30 02:59:00,1.5909,1.59095,1.59081,1.59081,329500002.0
2006-11-30 03:00:00,1.59091,1.59101,1.59083,1.59097,422199995.0
2006-11-30 03:01:00,1.59087,1.59099,1.59076,1.59084,334300000.0
2006-11-30 03:02:00,1.59082,1.59105,1.59068,1.59088,241800001.0
2006-11-30 03:03:00,1.5909,1.59102,1.59078,1.59078,344000001.0
2006-11-30 03:04:00,1.591,1.591,1.59082,1.59082,35000000.0
2006-11-30 03:05:00,1.591,1.591,1.5909,1.5909,65500000.0
2006-11-30 03:06:00,1.59097,1.591,1.59079,1.59079,314900005.0
2006-11-30 03:07:00,1.59062,1.59087,1.59062,1.59087,169300000.0
2006-11-30 03:08:00,1.5904,1.59081,1.5904,1.59068,262299999.0
2006-11-30 03:09:00,1.59079,1.59102,1.59076,1.59102,265499999.0
2006-11-30 03:10:00,1.5908,1.59095,1.59071,1.59083,296399999.0
2006-11-30 03:11:00,1.5908,1.59089,1.59074,1.59083,200100001.0
2006-11-30 03:12:00,1.5907,1.59094,1.59061,1.59094,364900002.0
2006-11-30 03:13:00,1.5909,1.59098,1.5908,1.59098,266300002.0
2006-11-30 03:14:00,1.59085,1.59098,1.59074,1.5909,339500005.0
2006-11-30 03:15:00,1.59076,1.59093,1.59073,1.59077,276700004.0
2006-11-30 03:16:00,1.59078,1.59098,1.59065,1.5908,371400004.0
2006-11-30 03:17:00,1.59088,1.59095,1.59075,1.59087,131800001.0
2006-11-30 03:18:00,1.59089,1.59089,1.59072,1.59074,121700001.0
2006-11-30 03:19:00,1.59089,1.59096,1.59073,1.59073,185999999.0
2006-11-30 03:20:00,1.59082,1.5909,1.59074,1.59076,273500002.0
2006-11-30 03:21:00,1.59068,1.59082,1.59054,1.59075,432800000.0
2006-11-30 03:22:00,1.59066,1.59084,1.59058,1.59065,328500002.0
2006-11-30 03:23:00,1.59067,1.59079,1.59053,1.59066,131000000.0
2006-11-30 03:24:00,1.5902,1.59035,1.59008,1.59013,325700000.0
2006-11-30 03:25:00,1.59063,1.59067,1.59052,1.5906,106400001.0
2006-11-30 03:26:00,1.59074,1.59075,1.59058,1.59075,226000002.0
2006-11-30 03:27:00,1.59068,1.59082,1.59059,1.59076,147100001.0
2006-11-30 03:28:00,1.59083,1.59083,1.59063,1.59063,159500002.0
2006-11-30 03:29:00,1.59052,1.59067,1.59052,1.59067,55900002.0
2006-11-30 03:30:00,1.59056,1.59068,1.59056,1.59068,45400000.0
2006-11-30 03:31:00,1.59009,1.59062,1.59009,1.59043,218299998.0
2006-11-30 03:32:00,1.59063,1.59078,1.59049,1.59067,231700001.0
2006-11-30 03:33:00,1.58983,1.59041,1.58983,1.59,322400000.0
2006-11-30 03:34:00,1.59076,1.59083,1.59059,1.59077,519300000.0
2006-11-30 03:35:00,1.5906,1.5907,1.5906,1.5907,38300000.0
2006-11-30 03:36:00,1.59073,1.59073,1.5906,1.5906,106000000.0
2006-11-30 03:37:00,1.5906,1.5907,1.59047,1.59056,372900003.0
2006-11-30 03:38:00,1.59048,1.59069,1.59037,1.59042,342600004.0
2006-11-30 03:39:00,1.59041,1.59062,1.59041,1.59062,67899998.0
2006-11-30 03:40:00,1.59064,1.59071,1.59046,1.59051,286599999.0
2006-11-30 03:41:00,1.59023,1.59033,1.58989,1.5899,267700000.0
2006-11-30 03:42:00,1.59056,1.59071,1.59053,1.59058,279699999.0
2006-11-30 03:43:00,1.59067,1.59072,1.59044,1.59044,215800000.0
2006-11-30 03:44:00,1.59056,1.59063,1.59047,1.59063,324900001.0
2006-11-30 03:45:00,1.5906,1.5906,1.59032,1.59034,553600001.0
2006-11-30 03:46:00,1.59041,1.59052,1.59024,1.59044,256900001.0
2006-11-30 03:47:00,1.59047,1.59051,1.59028,1.59042,269100004.0
2006-11-30 03:48:00,1.59041,1.59056,1.59025,1.59039,332199997.0
2006-11-30 03:49:00,1.59032,1.5905,1.59032,1.5905,126000000.0
2006-11-30 03:50:00,1.5905,1.59055,1.59041,1.59055,175300003.0
2006-11-30 03:51:00,1.59048,1.59057,1.59041,1.5905,462400001.0
2006-11-30 03:52:00,1.59043,1.59062,1.59042,1.59045,325800003.0
2006-11-30 03:53:00,1.59066,1.59069,1.59057,1.59063,31200000.0
2006-11-30 03:54:00,1.59063,1.59072,1.5905,1.59054,181800004.0
2006-11-30 03:55:00,1.59068,1.59078,1.59046,1.59062,330600006.0
2006-11-30 03:56:00,1.59077,1.59091,1.59065,1.59079,188899998.0
2006-11-30 03:57:00,1.59071,1.59092,1.59071,1.59078,217800000.0
2006-11-30 03:58:00,1.59094,1.59107,1.59068,1.59068,268000001.0
2006-11-30 03:59:00,1.59077,1.59095,1.59063,1.59079,414000002.0
2006-11-30 04:00:00,1.59097,1.59106,1.5909,1.59094,167900002.0
2006-11-30 04:01:00,1.59093,1.59132,1.59087,1.59103,452800002.0
2006-11-30 04:02:00,1.59096,1.59114,1.59096,1.59106,195400002.0
2006-11-30 04:03:00,1.59082,1.59112,1.59082,1.59096,213400002.0
2006-11-30 04:04:00,1.591,1.59118,1.591,1.59114,227600000.0
2006-11-30 04:05:00,1.59106,1.59137,1.59106,1.59137,301300001.0
2006-11-30 04:06:00,1.59127,1.5914,1.59121,1.5913,279699996.0
2006-11-30 04:07:00,1.59116,1.59132,1.59086,1.59132,361000003.0
2006-11-30 04:08:00,1.59111,1.59126,1.59095,1.59109,275500005.0
2006-11-30 04:09:00,1.59092,1.59112,1.59074,1.591,412500000.0
2006-11-30 04:10:00,1.591,1.59105,1.5909,1.59098,160699999.0
2006-11-30 04:11:00,1.59104,1.59128,1.59094,1.59094,374800000.0
2006-11-30 04:12:00,1.59101,1.59113,1.59099,1.59107,52000000.0
2006-11-30 04:13:00,1.59089,1.59116,1.59089,1.5911,191300004.0
2006-11-30 04:14:00,1.59096,1.59119,1.59092,1.59112,215600000.0
2006-11-30 04:15:00,1.59118,1.59166,1.59118,1.59166,225500001.0
2006-11-30 04:16:00,1.59168,1.59178,1.59144,1.59151,293200000.0
2006-11-30 04:17:00,1.59147,1.59167,1.59137,1.59149,216699999.0
2006-11-30 04:18:00,1.59157,1.59171,1.59157,1.59171,91099999.0
2006-11-30 04:19:00,1.59163,1.59163,1.59138,1.59138,398700002.0
2006-11-30 04:20:00,1.5915,1.59164,1.59141,1.59162,292200003.0
2006-11-30 04:21:00,1.5916,1.5916,1.59139,1.59141,284400003.0
2006-11-30 04:22:00,1.59138,1.59158,1.59132,1.59149,262200001.0
2006-11-30 04:23:00,1.59155,1.59165,1.5914,1.5916,406800002.0
2006-11-30 04:24:00,1.59159,1.59164,1.59139,1.59145,166099996.0
2006-11-30 04:25:00,1.59159,1.59165,1.59138,1.59157,337100001.0
2006-11-30 04:26:00,1.59161,1.59173,1.59154,1.59173,332500005.0
2006-11-30 04:27:00,1.59167,1.59167,1.59159,1.59159,125400002.0
2006-11-30 04:28:00,1.59137,1.5916,1.59101,1.59137,209800003.0
2006-11-30 04:29:00,1.59149,1.59153,1.59132,1.59132,303500004.0
2006-11-30 04:30:00,1.59128,1.5915,1.59128,1.5915,93399997.0
2006-11-30 04:31:00,1.59137,1.59149,1.59137,1.59149,130999996.0
2006-11-30 04:32:00,1.59135,1.59152,1.59135,1.59152,122200002.0
2006-11-30 04:33:00,1.59141,1.59141,1.59122,1.59129,319600002.0
2006-11-30 04:34:00,1.59116,1.59126,1.59099,1.59109,211300002.0
2006-11-30 04:35:00,1.59112,1.59129,1.59108,1.59122,343300001.0
2006-11-30 04:36:00,1.59115,1.59122,1.59099,1.59122,228600002.0
2006-11-30 04:37:00,1.59123,1.59123,1.59097,1.59101,519900005.0
2006-11-30 04:38:00,1.5911,1.59125,1.59109,1.59125,274399999.0
2006-11-30 04:39:00,1.59122,1.5913,1.59094,1.59104,272200002.0
2006-11-30 04:40:00,1.59108,1.59121,1.59099,1.59109,205800001.0
2006-11-30 04:41:00,1.59106,1.59117,1.59094,1.59109,468299995.0
2006-11-30 04:42:00,1.59102,1.59115,1.591,1.5911,383600002.0
2006-11-30 04:43:00,1.59099,1.59123,1.59099,1.5911,143699998.0
2006-11-30 04:44:00,1.59126,1.59126,1.591,1.591,134400001.0
2006-11-30 04:45:00,1.59097,1.59124,1.59089,1.59105,371700004.0
2006-11-30 04:46:00,1.59108,1.59121,1.59099,1.59113,139600002.0
2006-11-30 04:47:00,1.5912,1.59125,1.591,1.59113,337000002.0
2006-11-30 04:48:00,1.59111,1.5912,1.59093,1.59107,200000000.0
2006-11-30 04:49:00,1.59117,1.59124,1.59099,1.5912,379800000.0
2006-11-30 04:50:00,1.59113,1.59125,1.59092,1.59111,378900001.0
2006-11-30 04:51:00,1.59108,1.59118,1.59107,1.59117,88600000.0
2006-11-30 04:52:00,1.59117,1.59117,1.59096,1.59112,413100004.0
2006-11-30 04:53:00,1.59103,1.59138,1.59103,1.59138,86300001.0
2006-11-30 04:54:00,1.5914,1.59142,1.59117,1.59124,237599997.0
2006-11-30 04:55:00,1.5911,1.59128,1.5911,1.59128,58800000.0
2006-11-30 04:56:00,1.59137,1.59137,1.59115,1.59115,152000000.0
2006-11-30 04:57:00,1.59101,1.59122,1.59101,1.59122,210200000.0
2006-11-30 04:58:00,1.59088,1.59122,1.59086,1.59108,505499996.0
2006-11-30 04:59:00,1.59113,1.59121,1.59088,1.59103,305099995.0
2006-11-30 05:00:00,1.59108,1.59114,1.59093,1.59093,249399999.0
2006-11-30 05:01:00,1.59099,1.59116,1.59099,1.59116,188600000.0
2006-11-30 05:02:00,1.591,1.59125,1.591,1.5912,251300003.0
2006-11-30 05:03:00,1.59117,1.59125,1.59103,1.59118,207600001.0
2006-11-30 05:04:00,1.59115,1.59124,1.59098,1.59111,283000002.0
2006-11-30 05:05:00,1.59115,1.59115,1.59105,1.59105,24000000.0
2006-11-30 05:06:00,1.59121,1.59122,1.59103,1.59103,363499998.0
2006-11-30 05:07:00,1.59101,1.59108,1.59089,1.59102,332399996.0
2006-11-30 05:08:00,1.59094,1.59116,1.59089,1.59096,427099998.0
2006-11-30 05:09:00,1.59108,1.59108,1.59096,1.59096,39799999.0
2006-11-30 05:10:00,1.5911,1.5911,1.59097,1.59097,43899999.0
2006-11-30 05:11:00,1.59113,1.59113,1.59083,1.59083,168200000.0
2006-11-30 05:12:00,1.59095,1.59112,1.59095,1.59108,255400002.0
2006-11-30 05:13:00,1.59102,1.59112,1.59098,1.59099,402400006.0
2006-11-30 05:14:00,1.5911,1.59117,1.591,1.591,157600001.0
2006-11-30 05:15:00,1.59103,1.59108,1.59085,1.59091,294300000.0
2006-11-30 05:16:00,1.59108,1.5911,1.59096,1.591,122200001.0
2006-11-30 05:17:00,1.59115,1.59115,1.59102,1.59102,63200000.0
2006-11-30 05:18:00,1.59102,1.59118,1.59102,1.59103,148799998.0
2006-11-30 05:19:00,1.59113,1.59113,1.59096,1.59096,46299999.0
2006-11-30 05:20:00,1.59118,1.59122,1.59108,1.59113,54399999.0
2006-11-30 05:21:00,1.59118,1.59119,1.5909,1.5909,254800004.0
2006-11-30 05:22:00,1.59105,1.59114,1.5907,1.5907,295099996.0
2006-11-30 05:23:00,1.59082,1.59114,1.59082,1.59093,228300000.0
2006-11-30 05:24:00,1.59105,1.59126,1.59087,1.59113,386999999.0
2006-11-30 05:25:00,1.59084,1.59114,1.59067,1.59077,269400001.0
2006-11-30 05:26:00,1.59126,1.59129,1.59117,1.59123,71099998.0
2006-11-30 05:27:00,1.59093,1.5913,1.59093,1.5912,275000000.0
2006-11-30 05:28:00,1.59114,1.59122,1.59105,1.59105,191699999.0
2006-11-30 05:29:00,1.59115,1.59115,1.59103,1.59107,46000000.0
2006-11-30 05:30:00,1.5911,1.5911,1.591,1.591,28900000.0
2006-11-30 05:31:00,1.59108,1.59121,1.5909,1.59112,308600007.0
2006-11-30 05:32:00,1.591,1.59115,1.591,1.5911,267200002.0
2006-11-30 05:33:00,1.59089,1.59117,1.59089,1.59115,226800001.0
2006-11-30 05:34:00,1.5911,1.59115,1.59093,1.59108,127299998.0
2006-11-30 05:35:00,1.591,1.5911,1.591,1.5911,12000000.0
2006-11-30 05:36:00,1.59089,1.59117,1.59089,1.59115,227900003.0
2006-11-30 05:37:00,1.59108,1.59115,1.59089,1.59105,410600001.0
2006-11-30 05:38:00,1.59111,1.59115,1.59095,1.59102,230300005.0
2006-11-30 05:39:00,1.59105,1.59115,1.59092,1.59093,291100003.0
2006-11-30 05:40:00,1.59115,1.59115,1.59091,1.59091,232300000.0
2006-11-30 05:41:00,1.59108,1.59112,1.59099,1.59106,116000000.0
2006-11-30 05:42:00,1.59107,1.59107,1.59089,1.59089,96699999.0
2006-11-30 05:43:00,1.59093,1.59117,1.59093,1.59115,287300005.0
2006-11-30 05:44:00,1.59106,1.59115,1.59094,1.59105,95799999.0
2006-11-30 05:45:00,1.59096,1.59111,1.59096,1.5911,214000000.0
2006-11-30 05:46:00,1.59115,1.59115,1.59099,1.59099,79900002.0
2006-11-30 05:47:00,1.59107,1.59115,1.59089,1.5911,310300000.0
2006-11-30 05:48:00,1.59107,1.59117,1.59097,1.59107,451299997.0
2006-11-30 05:49:00,1.5911,1.59117,1.59088,1.59102,346099999.0
2006-11-30 05:50:00,1.59108,1.59115,1.59093,1.5911,215999999.0
2006-11-30 05:51:00,1.59107,1.59113,1.59048,1.59082,523200004.0
2006-11-30 05:52:00,1.59096,1.59115,1.59093,1.59101,304900003.0
2006-11-30 05:53:00,1.5911,1.59117,1.59094,1.59096,539200006.0
2006-11-30 05:54:00,1.5911,1.59118,1.59091,1.59091,282899996.0
2006-11-30 05:55:00,1.59091,1.59115,1.59091,1.5911,157200001.0
2006-11-30 05:56:00,1.59101,1.59112,1.59101,1.59112,104700002.0
2006-11-30 05:57:00,1.591,1.59115,1.59096,1.59115,293699999.0
2006-11-30 05:58:00,1.59112,1.59112,1.59092,1.59096,313799999.0
2006-11-30 05:59:00,1.59097,1.5911,1.59085,1.59091,373500004.0
2006-11-30 06:00:00,1.591,1.59105,1.5904,1.59055,416299997.0
2006-11-30 06:01:00,1.59112,1.59112,1.59084,1.5909,277600003.0
2006-11-30 06:02:00,1.59095,1.5911,1.59095,1.5911,220400003.0
2006-11-30 06:03:00,1.591,1.59115,1.591,1.59115,169500000.0
2006-11-30 06:04:00,1.5909,1.59116,1.5909,1.59097,295400001.0
2006-11-30 06:05:00,1.59101,1.5912,1.59101,1.59118,246300002.0
2006-11-30 06:06:00,1.59117,1.59125,1.59104,1.5912,451900002.0
2006-11-30 06:07:00,1.59114,1.59121,1.59087,1.59087,127000000.0
2006-11-30 06:08:00,1.59103,1.59126,1.59094,1.59094,258299999.0
2006-11-30 06:09:00,1.59121,1.59131,1.59102,1.59102,399899997.0
2006-11-30 06:10:00,1.59118,1.59118,1.59091,1.59091,397500000.0
2006-11-30 06:11:00,1.59122,1.59128,1.59102,1.5911,213300000.0
2006-11-30 06:12:00,1.59058,1.59102,1.59048,1.5909,275700003.0
2006-11-30 06:13:00,1.59109,1.5912,1.59107,1.59107,199400002.0
2006-11-30 06:14:00,1.59115,1.59123,1.59101,1.59119,303299998.0
2006-11-30 06:15:00,1.59105,1.59115,1.59105,1.59115,126300000.0
2006-11-30 06:16:00,1.591,1.5911,1.591,1.5911,8800000.0
2006-11-30 06:17:00,1.59101,1.59114,1.591,1.59107,293399994.0
2006-11-30 06:18:00,1.59104,1.59111,1.59091,1.59105,278300001.0
2006-11-30 06:19:00,1.59106,1.59111,1.5909,1.5909,239100000.0
2006-11-30 06:20:00,1.59043,1.59107,1.59022,1.59085,210200004.0
2006-11-30 06:21:00,1.59115,1.59115,1.5911,1.5911,50499998.0
2006-11-30 06:22:00,1.59118,1.59134,1.5911,1.5911,156899998.0
2006-11-30 06:23:00,1.59132,1.59135,1.59106,1.5912,396300001.0
2006-11-30 06:24:00,1.59117,1.59135,1.5911,1.59135,221300002.0
2006-11-30 06:25:00,1.5913,1.59135,1.59116,1.59116,290800001.0
2006-11-30 06:26:00,1.59129,1.59137,1.59102,1.59127,191100001.0
2006-11-30 06:27:00,1.59137,1.59143,1.59128,1.59137,375100002.0
2006-11-30 06:28:00,1.59144,1.59144,1.59116,1.59117,325399999.0
2006-11-30 06:29:00,1.5909,1.59118,1.59087,1.59093,315099996.0
2006-11-30 06:30:00,1.59127,1.59127,1.59114,1.59114,19200000.0
2006-11-30 06:31:00,1.59123,1.59132,1.59117,1.59127,13000000.0
2006-11-30 06:32:00,1.59076,1.59124,1.59073,1.59116,251800001.0
2006-11-30 06:33:00,1.59127,1.5913,1.59115,1.59119,58400001.0
2006-11-30 06:34:00,1.59127,1.59135,1.59115,1.59135,193800000.0
2006-11-30 06:35:00,1.59118,1.59137,1.59118,1.5913,292400001.0
2006-11-30 06:36:00,1.5913,1.59137,1.59114,1.59137,278100003.0
2006-11-30 06:37:00,1.5913,1.59135,1.5913,1.59135,18400000.0
2006-11-30 06:38:00,1.59119,1.59138,1.59119,1.59138,281399998.0
2006-11-30 06:39:00,1.59134,1.59134,1.59111,1.59119,220400003.0
2006-11-30 06:40:00,1.59125,1.59133,1.59112,1.59114,490699999.0
2006-11-30 06:41:00,1.59127,1.59135,1.59113,1.59125,77499998.0
2006-11-30 06:42:00,1.59131,1.59141,1.59121,1.59131,277399996.0
2006-11-30 06:43:00,1.59137,1.59147,1.59124,1.59135,257400001.0
2006-11-30 06:44:00,1.59148,1.59148,1.59132,1.59132,175099997.0
2006-11-30 06:45:00,1.59128,1.59145,1.59123,1.59131,123999999.0
2006-11-30 06:46:00,1.59131,1.59145,1.59121,1.59135,232400003.0
2006-11-30 06:47:00,1.59123,1.5914,1.5912,1.5914,226300000.0
2006-11-30 06:48:00,1.59138,1.59145,1.59133,1.59134,169299995.0
2006-11-30 06:49:00,1.59143,1.59145,1.59128,1.59133,84000001.0
2006-11-30 06:50:00,1.5912,1.59145,1.5912,1.59143,388300004.0
2006-11-30 06:51:00,1.5914,1.5914,1.5913,1.5913,72599999.0
2006-11-30 06:52:00,1.59137,1.59147,1.59124,1.59145,303299999.0
2006-11-30 06:53:00,1.59123,1.5914,1.59123,1.5913,241100000.0
2006-11-30 06:54:00,1.59124,1.59147,1.59124,1.5914,240900003.0
2006-11-30 06:55:00,1.59126,1.59135,1.59105,1.59128,329199999.0
2006-11-30 06:56:00,1.5912,1.5914,1.5912,1.59132,252300000.0
2006-11-30 06:57:00,1.59128,1.59146,1.59123,1.59126,245900003.0
2006-11-30 06:58:00,1.59134,1.59134,1.59124,1.59124,157499999.0
2006-11-30 06:59:00,1.5911,1.59131,1.5911,1.59124,311899999.0
2006-11-30 07:00:00,1.59116,1.59136,1.59111,1.59133,389100001.0
2006-11-30 07:01:00,1.59122,1.59133,1.59112,1.59127,409599999.0
2006-11-30 07:02:00,1.59128,1.59133,1.5911,1.5911,136900000.0
2006-11-30 07:03:00,1.59129,1.59129,1.59116,1.59117,180799999.0
2006-11-30 07:04:00,1.5912,1.59144,1.59105,1.59126,351600003.0
2006-11-30 07:05:00,1.59112,1.59132,1.59111,1.59132,184400000.0
2006-11-30 07:06:00,1.59117,1.59132,1.5911,1.5911,289899995.0
2006-11-30 07:07:00,1.59115,1.59127,1.59115,1.59117,134899997.0
2006-11-30 07:08:00,1.59123,1.59133,1.59107,1.59133,277599995.0
2006-11-30 07:09:00,1.5913,1.59137,1.59111,1.59111,197799999.0
2006-11-30 07:10:00,1.59133,1.59138,1.59107,1.5912,293500002.0
2006-11-30 07:11:00,1.59114,1.59133,1.59114,1.59123,243200002.0
2006-11-30 07:12:00,1.59105,1.59123,1.59105,1.59117,162799997.0
2006-11-30 07:13:00,1.59101,1.59121,1.59101,1.59116,212500000.0
2006-11-30 07:14:00,1.5911,1.5913,1.59104,1.59124,272199999.0
2006-11-30 07:15:00,1.59117,1.59125,1.59101,1.59125,257300001.0
2006-11-30 07:16:00,1.59117,1.59128,1.59108,1.59128,80400000.0
2006-11-30 07:17:00,1.59128,1.59128,1.59114,1.59114,215799996.0
2006-11-30 07:18:00,1.59111,1.59128,1.59111,1.59128,147699999.0
2006-11-30 07:19:00,1.59115,1.5913,1.59108,1.59123,394900002.0
2006-11-30 07:20:00,1.59128,1.59137,1.59117,1.59119,445400005.0
2006-11-30 07:21:00,1.5912,1.5912,1.5907,1.59107,280200000.0
2006-11-30 07:22:00,1.59091,1.59122,1.59091,1.59122,381199999.0
2006-11-30 07:23:00,1.59089,1.59117,1.59073,1.59112,487099999.0
2006-11-30 07:24:00,1.5913,1.5913,1.59109,1.59109,300500000.0
2006-11-30 07:25:00,1.5911,1.5913,1.5911,1.5913,381000001.0
2006-11-30 07:26:00,1.59137,1.59139,1.59112,1.59127,242500003.0
2006-11-30 07:27:00,1.5914,1.5914,1.59119,1.59128,451000001.0
2006-11-30 07:28:00,1.59144,1.59144,1.59118,1.59118,158999999.0
2006-11-30 07:29:00,1.5913,1.5914,1.59118,1.5912,287600004.0
2006-11-30 07:30:00,1.59127,1.59134,1.59124,1.59128,251599996.0
2006-11-30 07:31:00,1.59114,1.59129,1.59103,1.59117,398099998.0
2006-11-30 07:32:00,1.59123,1.59139,1.59114,1.59127,239900000.0
2006-11-30 07:33:00,1.59128,1.59128,1.59109,1.59123,153099999.0
2006-11-30 07:34:00,1.59116,1.5913,1.59111,1.59122,321000001.0
2006-11-30 07:35:00,1.59106,1.59125,1.59106,1.59125,176700000.0
2006-11-30 07:36:00,1.59125,1.59142,1.59086,1.59122,380700001.0
2006-11-30 07:37:00,1.59115,1.59122,1.59105,1.59111,242300003.0
2006-11-30 07:38:00,1.59117,1.59118,1.59107,1.59108,81500000.0
2006-11-30 07:39:00,1.59118,1.59125,1.59112,1.5912,33100000.0
2006-11-30 07:40:00,1.59094,1.59123,1.59094,1.59123,149000000.0
2006-11-30 07:41:00,1.5912,1.59125,1.59089,1.59114,236100000.0
2006-11-30 07:42:00,1.59109,1.59128,1.59104,1.59128,227100000.0
2006-11-30 07:43:00,1.59079,1.59121,1.59053,1.59121,341699998.0
2006-11-30 07:44:00,1.591,1.59125,1.591,1.59108,189300000.0
2006-11-30 07:45:00,1.59125,1.59125,1.59109,1.5911,322599998.0
2006-11-30 07:46:00,1.59122,1.59122,1.59097,1.59122,212399999.0
2006-11-30 07:47:00,1.59123,1.59133,1.59115,1.59118,402200007.0
2006-11-30 07:48:00,1.59127,1.59147,1.59122,1.59143,304299995.0
2006-11-30 07:49:00,1.59139,1.59149,1.59123,1.59123,229000000.0
2006-11-30 07:50:00,1.59133,1.59144,1.59115,1.59144,329900000.0
2006-11-30 07:51:00,1.59146,1.59146,1.59122,1.59122,266900002.0
2006-11-30 07:52:00,1.59128,1.59139,1.59123,1.59133,226799994.0
2006-11-30 07:53:00,1.59135,1.59146,1.59121,1.59135,411900001.0
2006-11-30 07:54:00,1.59125,1.59155,1.59107,1.59147,266200000.0
2006-11-30 07:55:00,1.59138,1.59148,1.59134,1.59137,222800001.0
2006-11-30 07:56:00,1.59133,1.59137,1.59128,1.59131,55100000.0
2006-11-30 07:57:00,1.59115,1.59126,1.59102,1.59126,336800007.0
2006-11-30 07:58:00,1.5913,1.59132,1.59113,1.59132,334500004.0
2006-11-30 07:59:00,1.59133,1.59144,1.59125,1.59133,196100002.0
2006-11-30 08:00:00,1.5913,1.59151,1.59117,1.59135,270000000.0
2006-11-30 08:01:00,1.59145,1.5916,1.59068,1.59072,419000001.0
2006-11-30 08:02:00,1.59119,1.59128,1.591,1.5912,229600003.0
2006-11-30 08:03:00,1.5915,1.59177,1.5911,1.5912,352200005.0
2006-11-30 08:04:00,1.59122,1.59142,1.59122,1.59133,294200001.0
2006-11-30 08:05:00,1.59137,1.59141,1.59119,1.59128,286100000.0
2006-11-30 08:06:00,1.5911,1.59123,1.59089,1.59108,269500001.0
2006-11-30 08:07:00,1.59121,1.59131,1.59109,1.5912,516000002.0
2006-11-30 08:08:00,1.59108,1.59123,1.59108,1.59123,19200000.0
2006-11-30 08:09:00,1.5912,1.59126,1.59107,1.59108,272700001.0
2006-11-30 08:10:00,1.59102,1.5912,1.59076,1.59105,173399998.0
2006-11-30 08:11:00,1.5912,1.5913,1.59105,1.59122,152699997.0
2006-11-30 08:12:00,1.59105,1.5912,1.59105,1.5912,77400000.0
2006-11-30 08:13:00,1.59109,1.5913,1.59104,1.5913,300600002.0
2006-11-30 08:14:00,1.59108,1.59121,1.5909,1.59107,245299999.0
2006-11-30 08:15:00,1.591,1.59121,1.591,1.59121,60700001.0
2006-11-30 08:16:00,1.59123,1.59137,1.59105,1.59136,215800002.0
2006-11-30 08:17:00,1.59132,1.59132,1.59109,1.59109,137400003.0
2006-11-30 08:18:00,1.59127,1.59142,1.59123,1.59129,208800002.0
2006-11-30 08:19:00,1.59136,1.59152,1.59122,1.59152,215899999.0
2006-11-30 08:20:00,1.59151,1.59151,1.5913,1.59136,232299998.0
2006-11-30 08:21:00,1.59148,1.59158,1.59125,1.59149,391700005.0
2006-11-30 08:22:00,1.59148,1.59163,1.59136,1.59146,204600001.0
2006-11-30 08:23:00,1.59158,1.59174,1.59148,1.59148,183399999.0
2006-11-30 08:24:00,1.59162,1.59164,1.59133,1.59135,227799999.0
2006-11-30 08:25:00,1.59149,1.5916,1.5914,1.59148,236100002.0
2006-11-30 08:26:00,1.5916,1.59175,1.59155,1.59164,107100000.0
2006-11-30 08:27:00,1.59138,1.59163,1.59133,1.59147,290999998.0
2006-11-30 08:28:00,1.5913,1.59145,1.59117,1.59129,334200000.0
2006-11-30 08:29:00,1.59119,1.5914,1.59114,1.59126,338399994.0
2006-11-30 08:30:00,1.59132,1.5914,1.59125,1.59132,119799999.0
2006-11-30 08:31:00,1.59155,1.59165,1.59137,1.59142,410400002.0
2006-11-30 08:32:00,1.59153,1.59161,1.59143,1.59143,206900002.0
2006-11-30 08:33:00,1.59155,1.59168,1.59147,1.5916,354499997.0
2006-11-30 08:34:00,1.59151,1.59163,1.59141,1.59163,169899998.0
2006-11-30 08:35:00,1.59143,1.59158,1.59126,1.59135,255700001.0
2006-11-30 08:36:00,1.59128,1.5915,1.59124,1.5915,229700002.0
2006-11-30 08:37:00,1.59143,1.59161,1.59142,1.59161,288400001.0
2006-11-30 08:38:00,1.59144,1.5915,1.59129,1.5913,279400004.0
2006-11-30 08:39:00,1.59148,1.59148,1.59135,1.59142,221300000.0
2006-11-30 08:40:00,1.59136,1.5915,1.59122,1.59138,104700000.0
2006-11-30 08:41:00,1.5919,1.59198,1.59087,1.59119,334800004.0
2006-11-30 08:42:00,1.5913,1.59145,1.59115,1.59123,213100002.0
2006-11-30 08:43:00,1.59119,1.59132,1.59112,1.59129,383800003.0
2006-11-30 08:44:00,1.5911,1.59123,1.59103,1.59115,381699999.0
2006-11-30 08:45:00,1.5911,1.5912,1.59083,1.59111,316000005.0
2006-11-30 08:46:00,1.59115,1.59137,1.59105,1.5912,231099998.0
2006-11-30 08:47:00,1.59128,1.59138,1.59121,1.59138,254699998.0
2006-11-30 08:48:00,1.59136,1.59154,1.5912,1.5915,225700004.0
2006-11-30 08:49:00,1.59135,1.59168,1.59135,1.59168,214799999.0
2006-11-30 08:50:00,1.59165,1.59165,1.59144,1.59147,234800002.0
2006-11-30 08:51:00,1.59151,1.59156,1.59136,1.59136,144400003.0
2006-11-30 08:52:00,1.59146,1.59153,1.59146,1.59153,24000000.0
2006-11-30 08:53:00,1.59094,1.59163,1.59077,1.59122,317699998.0
2006-11-30 08:54:00,1.59132,1.59157,1.59132,1.59147,308799999.0
2006-11-30 08:55:00,1.59133,1.59153,1.59133,1.59143,265400002.0
2006-11-30 08:56:00,1.5914,1.59148,1.59135,1.59148,65900000.0
2006-11-30 08:57:00,1.59137,1.59145,1.59123,1.59135,142200001.0
2006-11-30 08:58:00,1.59128,1.59143,1.59123,1.59136,314400003.0
2006-11-30 08:59:00,1.59129,1.59145,1.59127,1.59138,297000002.0
2006-11-30 09:00:00,1.59125,1.59143,1.59121,1.59137,224899997.0
2006-11-30 09:01:00,1.59127,1.59135,1.59117,1.59121,151999998.0
2006-11-30 09:02:00,1.59124,1.59139,1.59121,1.59122,239000001.0
2006-11-30 09:03:00,1.59103,1.59111,1.59078,1.59098,313099999.0
2006-11-30 09:04:00,1.59064,1.59088,1.59063,1.59066,379799997.0
2006-11-30 09:05:00,1.59068,1.59091,1.59063,1.59091,296799999.0
2006-11-30 09:06:00,1.59101,1.59103,1.59067,1.59071,348400003.0
2006-11-30 09:07:00,1.59077,1.59081,1.59057,1.59081,387700001.0
2006-11-30 09:08:00,1.59085,1.59101,1.59085,1.59095,271200000.0
2006-11-30 09:09:00,1.59085,1.59103,1.59083,1.59101,252499998.0
2006-11-30 09:10:00,1.59096,1.59096,1.59084,1.59084,28000000.0
2006-11-30 09:11:00,1.59079,1.59101,1.59074,1.59082,254100004.0
2006-11-30 09:12:00,1.59077,1.59089,1.59069,1.59077,395899999.0
2006-11-30 09:13:00,1.59062,1.59085,1.59062,1.59068,365300001.0
2006-11-30 09:14:00,1.59068,1.59074,1.59049,1.59054,367100000.0
2006-11-30 09:15:00,1.5906,1.59065,1.59044,1.59049,264800001.0
2006-11-30 09:16:00,1.59059,1.59068,1.59041,1.59059,423100001.0
2006-11-30 09:17:00,1.59055,1.5907,1.59047,1.5906,203700000.0
2006-11-30 09:18:00,1.59062,1.59072,1.59052,1.59072,294400004.0
2006-11-30 09:19:00,1.59052,1.5907,1.59052,1.5907,98100001.0
2006-11-30 09:20:00,1.59073,1.59078,1.59053,1.59065,83100002.0
2006-11-30 09:21:00,1.5906,1.5906,1.5904,1.5904,66300002.0
2006-11-30 09:22:00,1.59068,1.59068,1.59055,1.59055,270599994.0
2006-11-30 09:23:00,1.59045,1.59065,1.59036,1.59051,321400003.0
2006-11-30 09:24:00,1.5905,1.59065,1.59041,1.59054,494900007.0
2006-11-30 09:25:00,1.59053,1.59063,1.59042,1.59063,284600002.0
2006-11-30 09:26:00,1.59067,1.59077,1.59053,1.59059,216100003.0
2006-11-30 09:27:00,1.59046,1.59068,1.59034,1.59068,321100006.0
2006-11-30 09:28:00,1.59065,1.59071,1.59035,1.59035,296399996.0
2006-11-30 09:29:00,1.59048,1.59064,1.59045,1.59064,171200000.0
2006-11-30 09:30:00,1.59068,1.59073,1.59067,1.59072,39100000.0
2006-11-30 09:31:00,1.59055,1.59076,1.59046,1.59057,129200000.0
2006-11-30 09:32:00,1.59049,1.59074,1.59049,1.59058,322200003.0
2006-11-30 09:33:00,1.5906,1.59072,1.59051,1.59062,409300004.0
2006-11-30 09:34:00,1.59057,1.59057,1.59039,1.59039,143999999.0
2006-11-30 09:35:00,1.59054,1.59081,1.59054,1.59081,252400001.0
2006-11-30 09:36:00,1.59086,1.5909,1.59066,1.59067,392800001.0
2006-11-30 09:37:00,1.59073,1.59088,1.59073,1.59088,79100001.0
2006-11-30 09:38:00,1.5908,1.5908,1.59042,1.59063,226299999.0
2006-11-30 09:39:00,1.59083,1.59083,1.59063,1.59065,282500001.0
2006-11-30 09:40:00,1.5906,1.5907,1.5906,1.5907,56700000.0
2006-11-30 09:41:00,1.59074,1.59078,1.5906,1.59067,329899998.0
2006-11-30 09:42:00,1.5908,1.59085,1.59065,1.59079,388399997.0
2006-11-30 09:43:00,1.59072,1.59084,1.59057,1.59083,256000004.0
2006-11-30 09:44:00,1.59068,1.5908,1.59054,1.59072,197100006.0
2006-11-30 09:45:00,1.59063,1.59076,1.59057,1.59069,85400000.0
2006-11-30 09:46:00,1.59075,1.59075,1.5907,1.5907,86200002.0
2006-11-30 09:47:00,1.59058,1.59072,1.59053,1.59068,239700002.0
2006-11-30 09:48:00,1.5906,1.59075,1.59055,1.59072,342299999.0
2006-11-30 09:49:00,1.59072,1.59074,1.59054,1.59063,355800004.0
2006-11-30 09:50:00,1.59066,1.59075,1.5905,1.59075,376800001.0
2006-11-30 09:51:00,1.59066,1.59073,1.59053,1.59053,378099993.0
2006-11-30 09:52:00,1.59065,1.59082,1.59065,1.59082,87099999.0
2006-11-30 09:53:00,1.59088,1.59097,1.59073,1.59077,351500001.0
2006-11-30 09:54:00,1.59097,1.59103,1.59084,1.59095,339700002.0
2006-11-30 09:55:00,1.59083,1.59102,1.59065,1.59102,324999997.0
2006-11-30 09:56:00,1.59097,1.59098,1.59084,1.59084,138100001.0
2006-11-30 09:57:00,1.59096,1.59102,1.59085,1.59098,235100000.0
2006-11-30 09:58:00,1.59098,1.59098,1.59083,1.59098,252499997.0
2006-11-30 09:59:00,1.59096,1.59112,1.59089,1.59094,328100003.0
2006-11-30 10:00:00,1.59098,1.59107,1.59088,1.59093,306299999.0
2006-11-30 10:01:00,1.59115,1.5913,1.59109,1.59115,192599999.0
2006-11-30 10:02:00,1.59101,1.59116,1.59081,1.59101,285899997.0
2006-11-30 10:03:00,1.59101,1.59115,1.59101,1.59115,150899998.0
2006-11-30 10:04:00,1.59106,1.59112,1.59104,1.59108,55100002.0
2006-11-30 10:05:00,1.59076,1.59109,1.59076,1.59105,428199997.0
2006-11-30 10:06:00,1.59102,1.59107,1.59089,1.59102,362199999.0
2006-11-30 10:07:00,1.59105,1.59113,1.59094,1.59111,342400004.0
2006-11-30 10:08:00,1.59104,1.59115,1.59084,1.59107,525900001.0
2006-11-30 10:09:00,1.59103,1.59111,1.59089,1.59098,121200000.0
2006-11-30 10:10:00,1.59101,1.59114,1.59094,1.59098,277999997.0
2006-11-30 10:11:00,1.5909,1.59108,1.5909,1.59103,299800005.0
2006-11-30 10:12:00,1.59098,1.59115,1.59087,1.59102,303699999.0
2006-11-30 10:13:00,1.59101,1.59114,1.59092,1.59093,343500000.0
2006-11-30 10:14:00,1.59105,1.59112,1.59086,1.59104,501500003.0
2006-11-30 10:15:00,1.59103,1.59111,1.59097,1.5911,230500002.0
2006-11-30 10:16:00,1.59115,1.59119,1.59099,1.59107,379499998.0
2006-11-30 10:17:00,1.59121,1.59121,1.59087,1.59087,217800002.0
2006-11-30 10:18:00,1.59102,1.59102,1.5907,1.5909,524300000.0
2006-11-30 10:19:00,1.5909,1.59111,1.5909,1.59103,268100001.0
2006-11-30 10:20:00,1.59096,1.59119,1.59096,1.59119,91100000.0
2006-11-30 10:21:00,1.59106,1.59126,1.59102,1.59117,320499997.0
2006-11-30 10:22:00,1.59104,1.59121,1.59098,1.59119,361100001.0
2006-11-30 10:23:00,1.5911,1.59123,1.59097,1.59123,305400005.0
2006-11-30 10:24:00,1.59122,1.59122,1.59095,1.59113,224400004.0
2006-11-30 10:25:00,1.59123,1.59135,1.59093,1.59113,388600000.0
2006-11-30 10:26:00,1.59124,1.59134,1.59112,1.59124,210500001.0
2006-11-30 10:27:00,1.59128,1.59133,1.59113,1.5912,271799998.0
2006-11-30 10:28:00,1.59127,1.59133,1.59115,1.59126,277199997.0
2006-11-30 10:29:00,1.59136,1.59153,1.59129,1.59141,259200000.0
2006-11-30 10:30:00,1.59125,1.59139,1.5912,1.59131,235899997.0
2006-11-30 10:31:00,1.5913,1.59135,1.59109,1.59118,296700000.0
2006-11-30 10:32:00,1.59123,1.59144,1.59121,1.59134,375900004.0
2006-11-30 10:33:00,1.5913,1.59142,1.59116,1.59132,306599997.0
2006-11-30 10:34:00,1.5913,1.59135,1.5911,1.5911,152400001.0
2006-11-30 10:35:00,1.59122,1.59142,1.59114,1.59114,190799998.0
2006-11-30 10:36:00,1.59129,1.59135,1.59119,1.59128,299400000.0
2006-11-30 10:37:00,1.59132,1.59142,1.59122,1.59129,324400006.0
2006-11-30 10:38:00,1.59138,1.59152,1.59128,1.59134,242099999.0
2006-11-30 10:39:00,1.59141,1.59158,1.59138,1.59153,211899998.0
2006-11-30 10:40:00,1.59147,1.59163,1.59135,1.59152,240400001.0
2006-11-30 10:41:00,1.59151,1.59159,1.59132,1.59132,346699998.0
2006-11-30 10:42:00,1.59136,1.59162,1.59136,1.59152,211999998.0
2006-11-30 10:43:00,1.59158,1.59169,1.59119,1.59157,376300005.0
2006-11-30 10:44:00,1.59165,1.59168,1.59142,1.59156,231100001.0
2006-11-30 10:45:00,1.5916,1.59177,1.59153,1.59163,396100000.0
2006-11-30 10:46:00,1.5915,1.59169,1.59146,1.59155,355599993.0
2006-11-30 10:47:00,1.59168,1.59169,1.5915,1.5915,232000003.0
2006-11-30 10:48:00,1.59176,1.59177,1.59156,1.59162,177500001.0
2006-11-30 10:49:00,1.5917,1.59175,1.59159,1.5916,281200004.0
2006-11-30 10:50:00,1.5915,1.59172,1.5915,1.59165,286799998.0
2006-11-30 10:51:00,1.59146,1.5918,1.59146,1.59177,639199996.0
2006-11-30 10:52:00,1.59154,1.59168,1.59146,1.59155,284399997.0
2006-11-30 10:53:00,1.59166,1.59182,1.59157,1.59173,139000000.0
2006-11-30 10:54:00,1.59178,1.59184,1.59167,1.59168,243199996.0
2006-11-30 10:55:00,1.59175,1.59188,1.59162,1.59169,361100002.0
2006-11-30 10:56:00,1.59181,1.59217,1.59165,1.59217,271200002.0
2006-11-30 10:57:00,1.59202,1.59218,1.59194,1.59218,131000000.0
2006-11-30 10:58:00,1.59208,1.59208,1.59175,1.59175,201900002.0
2006-11-30 10:59:00,1.59179,1.59191,1.59166,1.59175,473499996.0
2006-11-30 11:00:00,1.59182,1.59193,1.5917,1.59184,326700003.0
2006-11-30 11:01:00,1.59183,1.59193,1.59163,1.59178,254199998.0
2006-11-30 11:02:00,1.59166,1.59166,1.59134,1.59147,200500000.0
2006-11-30 11:03:00,1.59148,1.59156,1.59136,1.59136,272000000.0
2006-11-30 11:04:00,1.59145,1.59168,1.59127,1.59151,223500001.0
2006-11-30 11:05:00,1.59151,1.59164,1.59149,1.59164,335300000.0
2006-11-30 11:06:00,1.59153,1.59179,1.59153,1.59161,379300005.0
2006-11-30 11:07:00,1.5916,1.59172,1.59153,1.59159,367399999.0
2006-11-30 11:08:00,1.59152,1.59168,1.59138,1.59154,274000000.0
2006-11-30 11:09:00,1.59165,1.59177,1.59156,1.59165,198300004.0
2006-11-30 11:10:00,1.59168,1.59173,1.59155,1.59158,213600000.0
2006-11-30 11:11:00,1.59177,1.59192,1.59169,1.59175,310399998.0
2006-11-30 11:12:00,1.59171,1.59183,1.59166,1.5918,283499999.0
2006-11-30 11:13:00,1.59172,1.59202,1.59168,1.59202,226800000.0
2006-11-30 11:14:00,1.59202,1.59215,1.59194,1.59202,168999999.0
2006-11-30 11:15:00,1.592,1.59213,1.59186,1.59206,251300004.0
2006-11-30 11:16:00,1.59204,1.59222,1.59204,1.59222,84200000.0
2006-11-30 11:17:00,1.59214,1.59225,1.59199,1.59208,281199997.0
2006-11-30 11:18:00,1.59218,1.5922,1.59201,1.59202,156600000.0
2006-11-30 11:19:00,1.59202,1.59213,1.59194,1.59208,244900001.0
2006-11-30 11:20:00,1.59206,1.59206,1.59188,1.5919,536000005.0
2006-11-30 11:21:00,1.59202,1.59209,1.59193,1.59207,391200004.0
2006-11-30 11:22:00,1.59193,1.59194,1.59173,1.59173,261699999.0
2006-11-30 11:23:00,1.59165,1.59185,1.59154,1.59166,219999999.0
2006-11-30 11:24:00,1.59152,1.59177,1.5914,1.59164,303100000.0
2006-11-30 11:25:00,1.59171,1.59187,1.59143,1.59166,269800003.0
2006-11-30 11:26:00,1.59158,1.59178,1.59155,1.5916,410299998.0
2006-11-30 11:27:00,1.59175,1.59211,1.5917,1.59201,329399996.0
2006-11-30 11:28:00,1.59202,1.59202,1.59182,1.59182,256300003.0
2006-11-30 11:29:00,1.59185,1.59185,1.59151,1.59151,353900000.0
2006-11-30 11:30:00,1.59164,1.59181,1.59157,1.59162,306500000.0
2006-11-30 11:31:00,1.59177,1.59194,1.59168,1.59194,348400003.0
2006-11-30 11:32:00,1.59188,1.59198,1.59171,1.59191,236200000.0
2006-11-30 11:33:00,1.59193,1.59194,1.59171,1.59186,471499999.0
2006-11-30 11:34:00,1.59182,1.59195,1.5917,1.5919,342300001.0
2006-11-30 11:35:00,1.59192,1.59201,1.59179,1.59184,332500004.0
2006-11-30 11:36:00,1.59195,1.59203,1.59179,1.59198,352300003.0
2006-11-30 11:37:00,1.59196,1.59202,1.59177,1.59177,394399996.0
2006-11-30 11:38:00,1.59184,1.59195,1.59178,1.59195,265999998.0
2006-11-30 11:39:00,1.59192,1.592,1.59179,1.59182,420100002.0
2006-11-30 11:40:00,1.59179,1.59208,1.59179,1.59204,242999998.0
2006-11-30 11:41:00,1.59195,1.59218,1.59192,1.59215,322799999.0
2006-11-30 11:42:00,1.59191,1.59215,1.59191,1.59215,290700005.0
2006-11-30 11:43:00,1.59198,1.5922,1.59198,1.59213,338100005.0
2006-11-30 11:44:00,1.59204,1.59219,1.59184,1.59192,339700005.0
2006-11-30 11:45:00,1.59191,1.59211,1.5919,1.59201,292300001.0
2006-11-30 11:46:00,1.592,1.59212,1.59188,1.59199,221700001.0
2006-11-30 11:47:00,1.59178,1.59204,1.59175,1.592,165500000.0
2006-11-30 11:48:00,1.59197,1.59209,1.59183,1.59206,228100003.0
2006-11-30 11:49:00,1.59189,1.59211,1.59186,1.59186,280899999.0
2006-11-30 11:50:00,1.592,1.59204,1.59188,1.59188,445599995.0
2006-11-30 11:51:00,1.59177,1.592,1.59165,1.5919,441000001.0
2006-11-30 11:52:00,1.5917,1.59202,1.5917,1.59202,325899999.0
2006-11-30 11:53:00,1.59199,1.59202,1.59179,1.59193,235900000.0
2006-11-30 11:54:00,1.59203,1.59203,1.59177,1.59178,400600008.0
2006-11-30 11:55:00,1.5919,1.59203,1.59175,1.59185,291700002.0
2006-11-30 11:56:00,1.59175,1.59202,1.59173,1.59202,252900003.0
2006-11-30 11:57:00,1.59184,1.59205,1.59184,1.59205,235300001.0
2006-11-30 11:58:00,1.592,1.59208,1.59184,1.59201,253900002.0
2006-11-30 11:59:00,1.59202,1.59212,1.59188,1.59191,311700006.0
2006-11-30 12:00:00,1.59202,1.59202,1.59178,1.59178,366500002.0
2006-11-30 12:01:00,1.59194,1.59195,1.59176,1.59176,317200003.0
2006-11-30 12:02:00,1.5918,1.59203,1.59176,1.59203,344799999.0
2006-11-30 12:03:00,1.59188,1.59203,1.59169,1.59203,385499999.0
2006-11-30 12:04:00,1.59186,1.59203,1.59181,1.59198,266199998.0
2006-11-30 12:05:00,1.59199,1.59205,1.59186,1.59198,178400001.0
2006-11-30 12:06:00,1.59193,1.59203,1.59167,1.5919,376100002.0
2006-11-30 12:07:00,1.59192,1.59215,1.59187,1.5919,216300001.0
2006-11-30 12:08:00,1.59205,1.59212,1.59188,1.59205,247499998.0
2006-11-30 12:09:00,1.5921,1.59212,1.592,1.59204,92600002.0
2006-11-30 12:10:00,1.59212,1.59222,1.59189,1.59204,232100000.0
2006-11-30 12:11:00,1.59194,1.59212,1.59188,1.59209,330400005.0
2006-11-30 12:12:00,1.59196,1.59209,1.59188,1.59199,330899996.0
2006-11-30 12:13:00,1.59197,1.59214,1.59197,1.59214,93099999.0
2006-11-30 12:14:00,1.59212,1.5922,1.59201,1.59201,284100004.0
2006-11-30 12:15:00,1.59202,1.59212,1.59183,1.59204,298699998.0
2006-11-30 12:16:00,1.59184,1.59209,1.59184,1.59202,179800002.0
2006-11-30 12:17:00,1.59207,1.59212,1.59198,1.59205,237300004.0
2006-11-30 12:18:00,1.59195,1.5921,1.59191,1.59204,223900000.0
2006-11-30 12:19:00,1.59202,1.59211,1.59185,1.59204,219199999.0
2006-11-30 12:20:00,1.59204,1.59218,1.59196,1.59207,329700000.0
2006-11-30 12:21:00,1.59211,1.59222,1.59197,1.59208,405500002.0
2006-11-30 12:22:00,1.59207,1.59224,1.59201,1.59217,233499999.0
2006-11-30 12:23:00,1.59211,1.59231,1.59206,1.59221,167999998.0
2006-11-30 12:24:00,1.59218,1.59233,1.59216,1.59233,151800001.0
2006-11-30 12:25:00,1.59224,1.59235,1.59207,1.5922,423000002.0
2006-11-30 12:26:00,1.59217,1.59217,1.59194,1.5921,332300002.0
2006-11-30 12:27:00,1.59207,1.59208,1.59186,1.59196,372000004.0
2006-11-30 12:28:00,1.59197,1.59216,1.59181,1.59205,208500000.0
2006-11-30 12:29:00,1.59208,1.59209,1.5919,1.59194,267699999.0
2006-11-30 12:30:00,1.59192,1.59214,1.5919,1.59214,241499998.0
2006-11-30 12:31:00,1.59227,1.59227,1.59205,1.59217,285500005.0
2006-11-30 12:32:00,1.59218,1.59229,1.59207,1.59219,388199999.0
2006-11-30 12:33:00,1.59212,1.59225,1.59212,1.59225,19500000.0
2006-11-30 12:34:00,1.59211,1.59236,1.59211,1.5922,156999999.0
2006-11-30 12:35:00,1.59223,1.59223,1.59209,1.59209,83500000.0
2006-11-30 12:36:00,1.59209,1.59219,1.592,1.59213,123200000.0
2006-11-30 12:37:00,1.59225,1.59234,1.59212,1.59226,316399999.0
2006-11-30 12:38:00,1.59229,1.59233,1.59205,1.59205,264799999.0
2006-11-30 12:39:00,1.59213,1.59216,1.59193,1.59201,246000002.0
2006-11-30 12:40:00,1.5922,1.59225,1.59197,1.59204,278500005.0
2006-11-30 12:41:00,1.59212,1.59231,1.5921,1.59223,248200004.0
2006-11-30 12:42:00,1.59216,1.59229,1.59211,1.5922,235600001.0
2006-11-30 12:43:00,1.59218,1.59218,1.59187,1.59204,287999998.0
2006-11-30 12:44:00,1.5921,1.59225,1.59196,1.59214,113399999.0
2006-11-30 12:45:00,1.5921,1.59222,1.59202,1.5921,283700001.0
2006-11-30 12:46:00,1.5921,1.59212,1.59185,1.59194,275500003.0
2006-11-30 12:47:00,1.59197,1.59212,1.59184,1.59204,248800000.0
2006-11-30 12:48:00,1.5919,1.59215,1.5919,1.59215,256300000.0
2006-11-30 12:49:00,1.59188,1.59214,1.59188,1.59205,394900006.0
2006-11-30 12:50:00,1.59203,1.59227,1.59203,1.59223,280700001.0
2006-11-30 12:51:00,1.59232,1.59232,1.59217,1.59224,348500006.0
2006-11-30 12:52:00,1.59215,1.59235,1.59192,1.59217,316100000.0
2006-11-30 12:53:00,1.59218,1.59243,1.59205,1.59243,433900004.0
2006-11-30 12:54:00,1.59241,1.59255,1.59241,1.59252,311600006.0
2006-11-30 12:55:00,1.59255,1.59256,1.59223,1.59248,345099999.0
2006-11-30 12:56:00,1.5924,1.59251,1.59227,1.59247,397200005.0
2006-11-30 12:57:00,1.59238,1.59252,1.59226,1.59244,315099995.0
2006-11-30 12:58:00,1.59251,1.5926,1.59231,1.59237,183099999.0
2006-11-30 12:59:00,1.59248,1.5926,1.59235,1.59237,131900000.0
2006-11-30 13:00:00,1.5924,1.59249,1.59232,1.59239,329999998.0
2006-11-30 13:01:00,1.59253,1.59253,1.59224,1.59239,293699999.0
2006-11-30 13:02:00,1.59242,1.59248,1.59218,1.59229,162800000.0
2006-11-30 13:03:00,1.59227,1.59248,1.59227,1.59244,158199995.0
2006-11-30 13:04:00,1.59217,1.59238,1.59207,1.59217,77000000.0
2006-11-30 13:05:00,1.59222,1.59236,1.59217,1.59232,161100001.0
2006-11-30 13:06:00,1.59211,1.59235,1.59211,1.59216,116400000.0
2006-11-30 13:07:00,1.59235,1.59249,1.59222,1.59222,332699999.0
2006-11-30 13:08:00,1.59247,1.59248,1.59224,1.59228,207899999.0
2006-11-30 13:09:00,1.59226,1.59241,1.59213,1.5924,284399999.0
2006-11-30 13:10:00,1.59224,1.59235,1.59212,1.5922,158100003.0
2006-11-30 13:11:00,1.59227,1.59235,1.59219,1.59228,83800000.0
2006-11-30 13:12:00,1.59214,1.59227,1.59202,1.59226,138899999.0
2006-11-30 13:13:00,1.59211,1.59238,1.59211,1.59225,257300002.0
2006-11-30 13:14:00,1.59228,1.59239,1.59222,1.59232,120599999.0
2006-11-30 13:15:00,1.59233,1.59233,1.59202,1.59207,140199999.0
2006-11-30 13:16:00,1.59233,1.59241,1.59216,1.59218,212200004.0
2006-11-30 13:17:00,1.59217,1.59231,1.59213,1.59213,337400006.0
2006-11-30 13:18:00,1.59224,1.59237,1.59205,1.59205,368900003.0
2006-11-30 13:19:00,1.59227,1.5923,1.5921,1.59218,272400000.0
2006-11-30 13:20:00,1.59216,1.59223,1.59207,1.59217,207000000.0
2006-11-30 13:21:00,1.59223,1.59229,1.59203,1.59203,406999998.0
2006-11-30 13:22:00,1.59222,1.5923,1.59204,1.59219,421199998.0
2006-11-30 13:23:00,1.59214,1.59222,1.59196,1.59213,259900002.0
2006-11-30 13:24:00,1.59217,1.59229,1.59202,1.5922,232800003.0
2006-11-30 13:25:00,1.59225,1.59227,1.59198,1.5922,484399998.0
2006-11-30 13:26:00,1.59225,1.59228,1.59196,1.59196,294999999.0
2006-11-30 13:27:00,1.59206,1.59229,1.59206,1.59226,303700001.0
2006-11-30 13:28:00,1.59223,1.59235,1.59208,1.59228,214300000.0
2006-11-30 13:29:00,1.59223,1.59231,1.59208,1.59221,332200003.0
2006-11-30 13:30:00,1.5923,1.59241,1.59221,1.59228,294100002.0
2006-11-30 13:31:00,1.59228,1.59232,1.59216,1.59217,276500000.0
2006-11-30 13:32:00,1.59219,1.59227,1.59208,1.59214,260500003.0
2006-11-30 13:33:00,1.59225,1.59239,1.59216,1.59222,254100000.0
2006-11-30 13:34:00,1.59223,1.59232,1.59206,1.59221,217400003.0
2006-11-30 13:35:00,1.59216,1.59239,1.59215,1.59228,322299999.0
2006-11-30 13:36:00,1.59229,1.59248,1.59213,1.59225,387500002.0
2006-11-30 13:37:00,1.59225,1.59232,1.59203,1.59214,125000000.0
2006-11-30 13:38:00,1.59224,1.59232,1.59211,1.59227,243400000.0
2006-11-30 13:39:00,1.59217,1.59225,1.59205,1.59205,125499998.0
2006-11-30 13:40:00,1.59222,1.59225,1.59202,1.59206,260500003.0
2006-11-30 13:41:00,1.5922,1.5922,1.59193,1.59193,67100000.0
2006-11-30 13:42:00,1.59218,1.59223,1.59197,1.59214,280100003.0
2006-11-30 13:43:00,1.59214,1.59222,1.59196,1.59209,185600000.0
2006-11-30 13:44:00,1.59198,1.5921,1.5919,1.5921,280000001.0
2006-11-30 13:45:00,1.59206,1.59221,1.59197,1.59205,332200000.0
2006-11-30 13:46:00,1.59218,1.59221,1.59206,1.59208,148600001.0
2006-11-30 13:47:00,1.59198,1.59215,1.59185,1.59202,246400002.0
2006-11-30 13:48:00,1.59204,1.5922,1.5919,1.59219,383100000.0
2006-11-30 13:49:00,1.59225,1.59225,1.59214,1.59214,136500004.0
2006-11-30 13:50:00,1.59218,1.59218,1.59201,1.59202,434299994.0
2006-11-30 13:51:00,1.59207,1.59218,1.59192,1.592,484200004.0
2006-11-30 13:52:00,1.592,1.59213,1.59197,1.59204,382400004.0
2006-11-30 13:53:00,1.59205,1.59213,1.59191,1.59204,189400000.0
2006-11-30 13:54:00,1.59209,1.59225,1.59194,1.59225,250200000.0
2006-11-30 13:55:00,1.5922,1.59229,1.59211,1.5922,355300002.0
2006-11-30 13:56:00,1.59214,1.59223,1.59198,1.59216,185899998.0
2006-11-30 13:57:00,1.59212,1.59221,1.59204,1.59205,278300000.0
2006-11-30 13:58:00,1.59195,1.5921,1.59195,1.5921,62300002.0
2006-11-30 13:59:00,1.59188,1.59213,1.59187,1.59213,197599999.0
2006-11-30 14:00:00,1.59201,1.59213,1.59198,1.59213,71100002.0
2006-11-30 14:01:00,1.5919,1.59211,1.59184,1.59184,333400003.0
2006-11-30 14:02:00,1.59197,1.59213,1.59194,1.59213,525000006.0
2006-11-30 14:03:00,1.59191,1.59212,1.59167,1.59199,282700004.0
2006-11-30 14:04:00,1.59203,1.59212,1.5919,1.59206,298900005.0
2006-11-30 14:05:00,1.59205,1.59212,1.59195,1.5921,267199996.0
2006-11-30 14:06:00,1.59204,1.59215,1.59188,1.59213,304200001.0
2006-11-30 14:07:00,1.59209,1.59209,1.59187,1.59192,146500000.0
2006-11-30 14:08:00,1.59198,1.59205,1.59187,1.59187,260499998.0
2006-11-30 14:09:00,1.59196,1.59214,1.59189,1.592,257400000.0
2006-11-30 14:10:00,1.59202,1.59208,1.59191,1.59193,264500002.0
2006-11-30 14:11:00,1.59204,1.59223,1.59204,1.59218,430799999.0
2006-11-30 14:12:00,1.59217,1.59227,1.59206,1.59209,472300005.0
2006-11-30 14:13:00,1.59228,1.59228,1.59202,1.59223,293400000.0
2006-11-30 14:14:00,1.59216,1.59232,1.59214,1.59223,320100000.0
2006-11-30 14:15:00,1.59219,1.59219,1.59204,1.59204,30400000.0
2006-11-30 14:16:00,1.592,1.592,1.5919,1.5919,9600000.0
2006-11-30 14:17:00,1.59188,1.592,1.59182,1.59188,234900001.0
2006-11-30 14:18:00,1.59198,1.59203,1.59178,1.59185,426800000.0
2006-11-30 14:19:00,1.59197,1.59204,1.59183,1.59198,439899996.0
2006-11-30 14:20:00,1.59188,1.59205,1.59173,1.59205,450200000.0
2006-11-30 14:21:00,1.59193,1.59208,1.59186,1.59188,368000004.0
2006-11-30 14:22:00,1.59203,1.59221,1.59196,1.59217,389599996.0
2006-11-30 14:23:00,1.59214,1.59222,1.59198,1.59208,430399995.0
2006-11-30 14:24:00,1.59207,1.5922,1.59201,1.59202,234100002.0
2006-11-30 14:25:00,1.59212,1.59212,1.592,1.59202,176100000.0
2006-11-30 14:26:00,1.59202,1.59214,1.59192,1.59202,243300003.0
2006-11-30 14:27:00,1.592,1.59211,1.59178,1.592,288799994.0
2006-11-30 14:28:00,1.59173,1.59199,1.59173,1.59197,369700005.0
2006-11-30 14:29:00,1.5919,1.59204,1.59184,1.59197,375900002.0
2006-11-30 14:30:00,1.59192,1.59192,1.59165,1.59165,362600002.0
2006-11-30 14:31:00,1.59172,1.59185,1.59157,1.59168,310399997.0
2006-11-30 14:32:00,1.59188,1.59202,1.59175,1.59193,273999998.0
2006-11-30 14:33:00,1.59177,1.59194,1.59176,1.59194,228300001.0
2006-11-30 14:34:00,1.59184,1.59199,1.59172,1.59172,389799999.0
2006-11-30 14:35:00,1.59172,1.59192,1.59161,1.5918,345300006.0
2006-11-30 14:36:00,1.59187,1.59195,1.59174,1.59187,377600004.0
2006-11-30 14:37:00,1.59195,1.59195,1.5918,1.5918,225799997.0
2006-11-30 14:38:00,1.59189,1.59195,1.59183,1.59189,199800003.0
2006-11-30 14:39:00,1.5919,1.59195,1.59178,1.5918,157299998.0
2006-11-30 14:40:00,1.59201,1.59201,1.59184,1.59184,50400000.0
2006-11-30 14:41:00,1.59194,1.59203,1.5918,1.5919,147200000.0
2006-11-30 14:42:00,1.59189,1.59198,1.59166,1.59198,382199996.0
2006-11-30 14:43:00,1.59184,1.59202,1.59173,1.59202,387399999.0
2006-11-30 14:44:00,1.59192,1.59206,1.59177,1.59188,228900006.0
2006-11-30 14:45:00,1.59193,1.59199,1.59187,1.59196,55500001.0
2006-11-30 14:46:00,1.59198,1.59204,1.59186,1.59195,221300002.0
2006-11-30 14:47:00,1.59206,1.59208,1.59183,1.59205,321799998.0
2006-11-30 14:48:00,1.59187,1.59206,1.59187,1.592,180600000.0
2006-11-30 14:49:00,1.59187,1.59208,1.59183,1.59185,254099999.0
2006-11-30 14:50:00,1.59204,1.59217,1.59194,1.59209,340399997.0
2006-11-30 14:51:00,1.59197,1.59205,1.59163,1.5919,363499998.0
2006-11-30 14:52:00,1.59213,1.59213,1.59193,1.59193,338700000.0
2006-11-30 14:53:00,1.59183,1.59204,1.59179,1.5919,309899995.0
2006-11-30 14:54:00,1.592,1.592,1.5919,1.5919,54299999.0
2006-11-30 14:55:00,1.59185,1.59193,1.59169,1.59177,158400001.0
2006-11-30 14:56:00,1.59195,1.59195,1.59182,1.59182,98200002.0
2006-11-30 14:57:00,1.59185,1.59198,1.59182,1.5919,271099997.0
2006-11-30 14:58:00,1.59188,1.59198,1.59178,1.59182,260500001.0
2006-11-30 14:59:00,1.5919,1.59195,1.59171,1.59179,290399998.0
2006-11-30 15:00:00,1.59197,1.59204,1.59188,1.59197,295100004.0
2006-11-30 15:01:00,1.59186,1.59194,1.59168,1.59183,532900003.0
2006-11-30 15:02:00,1.59188,1.59194,1.59174,1.5918,187799999.0
2006-11-30 15:03:00,1.5917,1.59178,1.59154,1.59154,512200002.0
2006-11-30 15:04:00,1.59162,1.59167,1.59146,1.59151,210100000.0
2006-11-30 15:05:00,1.59135,1.59154,1.59115,1.59154,313800002.0
2006-11-30 15:06:00,1.59152,1.59158,1.59139,1.59145,353399998.0
2006-11-30 15:07:00,1.5914,1.59158,1.5914,1.5915,251100002.0
2006-11-30 15:08:00,1.5914,1.59156,1.59124,1.59141,168500000.0
2006-11-30 15:09:00,1.59155,1.59166,1.59144,1.59159,301899999.0
2006-11-30 15:10:00,1.59142,1.59161,1.59128,1.59153,372100002.0
2006-11-30 15:11:00,1.5915,1.59163,1.59142,1.59156,186300003.0
2006-11-30 15:12:00,1.59168,1.59171,1.59157,1.59157,244399998.0
2006-11-30 15:13:00,1.59163,1.59169,1.59157,1.59166,46300000.0
2006-11-30 15:14:00,1.59167,1.59167,1.59147,1.59147,154499999.0
2006-11-30 15:15:00,1.59146,1.59165,1.59143,1.59156,339100004.0
2006-11-30 15:16:00,1.59163,1.59163,1.59147,1.59155,52000000.0
2006-11-30 15:17:00,1.59158,1.59162,1.59147,1.59152,435499997.0
2006-11-30 15:18:00,1.5915,1.59162,1.59133,1.59154,198000003.0
2006-11-30 15:19:00,1.59169,1.59169,1.59146,1.59152,248500005.0
2006-11-30 15:20:00,1.5916,1.59165,1.59147,1.59158,282899999.0
2006-11-30 15:21:00,1.59154,1.59173,1.59139,1.59163,230699999.0
2006-11-30 15:22:00,1.59169,1.59175,1.59155,1.59174,390600003.0
2006-11-30 15:23:00,1.59171,1.59177,1.59149,1.59149,199700000.0
2006-11-30 15:24:00,1.59177,1.59177,1.59161,1.59161,68800000.0
2006-11-30 15:25:00,1.59167,1.59175,1.59153,1.59169,269099997.0
2006-11-30 15:26:00,1.59155,1.59167,1.59155,1.59163,16800000.0
2006-11-30 15:27:00,1.59168,1.59172,1.59159,1.59162,184100001.0
2006-11-30 15:28:00,1.59169,1.5918,1.59158,1.59162,284399995.0
2006-11-30 15:29:00,1.59176,1.59176,1.59149,1.59149,296499999.0
2006-11-30 15:30:00,1.59154,1.5918,1.59154,1.59165,462100000.0
2006-11-30 15:31:00,1.59146,1.59177,1.59141,1.59164,306500000.0
2006-11-30 15:32:00,1.59164,1.59195,1.59164,1.59175,399000002.0
2006-11-30 15:33:00,1.59181,1.59205,1.59173,1.59197,346900007.0
2006-11-30 15:34:00,1.59189,1.59197,1.5917,1.59188,310000001.0
2006-11-30 15:35:00,1.592,1.59212,1.59185,1.59194,290699996.0
2006-11-30 15:36:00,1.59184,1.59212,1.59184,1.59205,296999998.0
2006-11-30 15:37:00,1.59205,1.59217,1.59186,1.59186,197499997.0
2006-11-30 15:38:00,1.59193,1.59213,1.59193,1.59212,160500003.0
2006-11-30 15:39:00,1.59213,1.5922,1.59198,1.59207,161500003.0
2006-11-30 15:40:00,1.59198,1.59205,1.59188,1.59197,32400000.0
2006-11-30 15:41:00,1.59195,1.59198,1.59181,1.59184,28000000.0
2006-11-30 15:42:00,1.59202,1.59214,1.5919,1.59198,371400000.0
2006-11-30 15:43:00,1.59205,1.59219,1.59204,1.59204,213800000.0
2006-11-30 15:44:00,1.59208,1.59213,1.59196,1.59198,130000003.0
2006-11-30 15:45:00,1.59199,1.59213,1.59181,1.59194,249300000.0
2006-11-30 15:46:00,1.59192,1.59209,1.59178,1.59191,259400002.0
2006-11-30 15:47:00,1.59205,1.59207,1.59188,1.5919,360600006.0
2006-11-30 15:48:00,1.592,1.59214,1.59183,1.59187,567400000.0
2006-11-30 15:49:00,1.59174,1.59189,1.59162,1.59182,380100001.0
2006-11-30 15:50:00,1.59165,1.59178,1.59156,1.59177,411400004.0
2006-11-30 15:51:00,1.59177,1.59177,1.5915,1.59151,164099999.0
2006-11-30 15:52:00,1.59172,1.59189,1.59172,1.59182,295899993.0
2006-11-30 15:53:00,1.59185,1.5919,1.5916,1.5916,385800000.0
2006-11-30 15:54:00,1.5917,1.59184,1.59161,1.59184,253099999.0
2006-11-30 15:55:00,1.59159,1.59179,1.59159,1.59179,32800000.0
2006-11-30 15:56:00,1.59172,1.59181,1.59156,1.59169,637000004.0
2006-11-30 15:57:00,1.59169,1.5918,1.59159,1.5917,201700001.0
2006-11-30 15:58:00,1.59171,1.59185,1.59151,1.59151,203100000.0
2006-11-30 15:59:00,1.59149,1.59178,1.59149,1.59174,322000002.0
2006-11-30 16:00:00,1.59152,1.59163,1.59152,1.59163,119000002.0
2006-11-30 16:01:00,1.59125,1.5916,1.59125,1.59151,283700002.0
2006-11-30 16:02:00,1.59157,1.59162,1.59138,1.5915,314499999.0
2006-11-30 16:03:00,1.59147,1.59168,1.59143,1.59162,528700002.0
2006-11-30 16:04:00,1.59159,1.59159,1.59138,1.59143,134900000.0
2006-11-30 16:05:00,1.59131,1.5914,1.59116,1.5913,269499999.0
2006-11-30 16:06:00,1.59112,1.59137,1.59112,1.59129,324100005.0
2006-11-30 16:07:00,1.59118,1.59121,1.59091,1.59105,229499997.0
2006-11-30 16:08:00,1.59108,1.5912,1.59104,1.59108,181400000.0
2006-11-30 16:09:00,1.59109,1.59119,1.59099,1.591,204199997.0
2006-11-30 16:10:00,1.59117,1.59117,1.59091,1.59108,222700001.0
2006-11-30 16:11:00,1.59114,1.59114,1.59085,1.59086,248400000.0
2006-11-30 16:12:00,1.59104,1.59112,1.59086,1.59097,231699998.0
2006-11-30 16:13:00,1.59091,1.59106,1.59064,1.59073,311200001.0
2006-11-30 16:14:00,1.59079,1.59084,1.59055,1.59064,331800002.0
2006-11-30 16:15:00,1.59037,1.59075,1.59017,1.59058,257199997.0
2006-11-30 16:16:00,1.59078,1.59084,1.5906,1.59062,417199996.0
2006-11-30 16:17:00,1.59066,1.5907,1.59046,1.5906,186300001.0
2006-11-30 16:18:00,1.59072,1.59078,1.59062,1.59078,218800003.0
2006-11-30 16:19:00,1.59068,1.59068,1.59048,1.59051,287599998.0
2006-11-30 16:20:00,1.59054,1.59069,1.59042,1.5905,369300004.0
2006-11-30 16:21:00,1.59061,1.59066,1.59042,1.59047,291499999.0
2006-11-30 16:22:00,1.59041,1.59066,1.59041,1.59055,201200002.0
2006-11-30 16:23:00,1.59028,1.59042,1.59006,1.5901,82300000.0
2006-11-30 16:24:00,1.58984,1.59005,1.58984,1.59001,547500000.0
2006-11-30 16:25:00,1.58981,1.59001,1.5898,1.58993,224900003.0
2006-11-30 16:26:00,1.58995,1.58995,1.58958,1.58992,185600003.0
2006-11-30 16:27:00,1.58965,1.58984,1.58963,1.5898,240300001.0
2006-11-30 16:28:00,1.58967,1.58996,1.58967,1.58988,232399999.0
2006-11-30 16:29:00,1.58994,1.58999,1.58983,1.58994,181499998.0
2006-11-30 16:30:00,1.58998,1.58998,1.58976,1.58988,201399999.0
2006-11-30 16:31:00,1.58975,1.58992,1.58966,1.58985,308700000.0
2006-11-30 16:32:00,1.5898,1.59002,1.5898,1.58985,383500000.0
2006-11-30 16:33:00,1.5899,1.58999,1.58978,1.58978,154200000.0
2006-11-30 16:34:00,1.58988,1.59001,1.58982,1.5899,445900004.0
2006-11-30 16:35:00,1.58981,1.59,1.58977,1.58977,400000001.0
2006-11-30 16:36:00,1.58991,1.59003,1.58982,1.58995,79299998.0
2006-11-30 16:37:00,1.58992,1.5901,1.58992,1.58994,362700000.0
2006-11-30 16:38:00,1.58994,1.59007,1.58983,1.58999,559100003.0
2006-11-30 16:39:00,1.59001,1.59005,1.58992,1.58993,310099998.0
2006-11-30 16:40:00,1.59005,1.59006,1.58984,1.58989,254099998.0
2006-11-30 16:41:00,1.58994,1.59008,1.58985,1.58998,555399998.0
2006-11-30 16:42:00,1.58996,1.59012,1.58978,1.58999,447200000.0
2006-11-30 16:43:00,1.58987,1.59002,1.58968,1.58988,52600000.0
2006-11-30 16:44:00,1.58993,1.59005,1.58985,1.58985,287099997.0
2006-11-30 16:45:00,1.58973,1.58986,1.58956,1.58981,231000000.0
2006-11-30 16:46:00,1.58987,1.5899,1.58962,1.58979,259700004.0
2006-11-30 16:47:00,1.58959,1.58959,1.58892,1.58906,486700010.0
2006-11-30 16:48:00,1.58911,1.58919,1.58895,1.58903,157300001.0
2006-11-30 16:49:00,1.58897,1.58905,1.58892,1.58905,201400003.0
2006-11-30 16:50:00,1.58892,1.58892,1.58863,1.58883,292400005.0
2006-11-30 16:51:00,1.5888,1.58889,1.58861,1.58861,264199997.0
2006-11-30 16:52:00,1.58892,1.58903,1.58884,1.58891,400900000.0
2006-11-30 16:53:00,1.58894,1.58912,1.58891,1.58896,306300001.0
2006-11-30 16:54:00,1.58884,1.58918,1.58884,1.589,427300003.0
2006-11-30 16:55:00,1.58892,1.58909,1.5887,1.58879,360700004.0
2006-11-30 16:56:00,1.58872,1.58883,1.58864,1.58876,235199998.0
2006-11-30 16:57:00,1.58885,1.58894,1.5887,1.5888,364899998.0
2006-11-30 16:58:00,1.58875,1.58892,1.58857,1.58864,169299998.0
2006-11-30 16:59:00,1.58887,1.58887,1.58862,1.58873,223200003.0
2006-11-30 17:00:00,1.58875,1.58882,1.58795,1.58816,270100002.0
2006-11-30 17:01:00,1.58793,1.58814,1.58792,1.58803,396600000.0
2006-11-30 17:02:00,1.58801,1.58826,1.58792,1.58796,307300001.0
2006-11-30 17:03:00,1.58796,1.58811,1.5877,1.58781,464800002.0
2006-11-30 17:04:00,1.58795,1.58819,1.58781,1.58807,308599998.0
2006-11-30 17:05:00,1.58827,1.58843,1.58824,1.58839,286600004.0
2006-11-30 17:06:00,1.58832,1.58856,1.58821,1.58847,148700002.0
2006-11-30 17:07:00,1.58843,1.58855,1.58821,1.58838,229299999.0
2006-11-30 17:08:00,1.58836,1.58836,1.58807,1.58826,378099997.0
2006-11-30 17:09:00,1.58836,1.58865,1.58836,1.58865,115900001.0
2006-11-30 17:10:00,1.58854,1.5887,1.58842,1.58857,269499999.0
2006-11-30 17:11:00,1.58851,1.58872,1.58831,1.58842,302100005.0
2006-11-30 17:12:00,1.58825,1.58838,1.58809,1.5882,307300001.0
2006-11-30 17:13:00,1.58814,1.58814,1.58756,1.58756,368700001.0
2006-11-30 17:14:00,1.58744,1.58766,1.58732,1.58764,245299998.0
2006-11-30 17:15:00,1.58752,1.58774,1.58725,1.58774,258100000.0
2006-11-30 17:16:00,1.58779,1.58789,1.58766,1.58777,426400000.0
2006-11-30 17:17:00,1.58752,1.58769,1.58744,1.58763,266100004.0
2006-11-30 17:18:00,1.58755,1.58755,1.58728,1.58744,379399998.0
2006-11-30 17:19:00,1.58755,1.58764,1.58747,1.58753,303199995.0
2006-11-30 17:20:00,1.5876,1.58777,1.58756,1.58766,218499998.0
2006-11-30 17:21:00,1.58777,1.58789,1.58774,1.58781,166099998.0
2006-11-30 17:22:00,1.58775,1.58786,1.58765,1.58772,226299999.0
2006-11-30 17:23:00,1.58767,1.58779,1.5875,1.58763,212999999.0
2006-11-30 17:24:00,1.58772,1.58772,1.58725,1.58725,247800001.0
2006-11-30 17:25:00,1.5873,1.5875,1.5873,1.5873,183800000.0
2006-11-30 17:26:00,1.58745,1.58747,1.58723,1.58745,366500001.0
2006-11-30 17:27:00,1.58742,1.58752,1.58734,1.58743,237900001.0
2006-11-30 17:28:00,1.58747,1.58762,1.58737,1.58739,472400006.0
2006-11-30 17:29:00,1.58755,1.58762,1.58737,1.58755,415600001.0
2006-11-30 17:30:00,1.58736,1.58743,1.58722,1.58731,479000002.0
2006-11-30 17:31:00,1.58721,1.58734,1.58714,1.58729,423500001.0
2006-11-30 17:32:00,1.58712,1.58737,1.58712,1.58734,234299997.0
2006-11-30 17:33:00,1.58732,1.58751,1.58732,1.58742,164399999.0
2006-11-30 17:34:00,1.58746,1.58768,1.58732,1.58758,173399999.0
2006-11-30 17:35:00,1.58768,1.5877,1.58752,1.58766,326000006.0
2006-11-30 17:36:00,1.5874,1.58774,1.5874,1.58772,330500006.0
2006-11-30 17:37:00,1.58756,1.58802,1.58756,1.58802,266799998.0
2006-11-30 17:38:00,1.58789,1.58802,1.58779,1.5879,152100000.0
2006-11-30 17:39:00,1.58783,1.58799,1.58782,1.58782,273799996.0
2006-11-30 17:40:00,1.58758,1.58794,1.58758,1.58794,303400001.0
2006-11-30 17:41:00,1.5879,1.5879,1.58758,1.58758,356100003.0
2006-11-30 17:42:00,1.58764,1.5878,1.58756,1.58776,209200001.0
2006-11-30 17:43:00,1.58757,1.5879,1.58757,1.5878,299699997.0
2006-11-30 17:44:00,1.58756,1.58792,1.58756,1.58784,286600001.0
2006-11-30 17:45:00,1.58775,1.58825,1.58775,1.58825,431099998.0
2006-11-30 17:46:00,1.58823,1.58839,1.58802,1.58802,333400001.0
2006-11-30 17:47:00,1.58789,1.58797,1.58777,1.58792,338299999.0
2006-11-30 17:48:00,1.58795,1.58817,1.58795,1.58803,241700000.0
2006-11-30 17:49:00,1.58798,1.58823,1.58797,1.58819,327799999.0
2006-11-30 17:50:00,1.58816,1.58828,1.58807,1.58825,313300001.0
2006-11-30 17:51:00,1.58825,1.58866,1.58825,1.58866,350700005.0
2006-11-30 17:52:00,1.58863,1.58872,1.58842,1.5886,334000002.0
2006-11-30 17:53:00,1.58848,1.58859,1.58834,1.58838,287999995.0
2006-11-30 17:54:00,1.58838,1.58853,1.58816,1.58828,274600000.0
2006-11-30 17:55:00,1.58817,1.58832,1.58814,1.58814,150199999.0
2006-11-30 17:56:00,1.58818,1.58821,1.58794,1.58794,286700004.0
2006-11-30 17:57:00,1.58789,1.58811,1.58783,1.58794,226900003.0
2006-11-30 17:58:00,1.58777,1.58784,1.58761,1.58772,93600000.0
2006-11-30 17:59:00,1.58782,1.58782,1.58756,1.58777,220799996.0
2006-11-30 18:00:00,1.58791,1.58812,1.5879,1.58794,278800003.0
2006-11-30 18:01:00,1.5864,1.5864,1.5862,1.5863,1623900017.0
2006-11-30 18:02:00,1.5862,1.5862,1.5861,1.5861,1623900017.0
2006-11-30 18:03:00,1.5862,1.5863,1.5862,1.5863,1623900017.0
2006-11-30 18:04:00,1.5862,1.5863,1.5862,1.5862,1623900017.0
2006-11-30 18:05:00,1.5863,1.5863,1.5863,1.5863,1623900017.0
2006-11-30 18:06:00,1.5862,1.5863,1.5862,1.5863,1623900017.0
2006-11-30 18:08:00,1.5864,1.5867,1.5864,1.5865,1623900017.0
2006-11-30 18:09:00,1.58757,1.58776,1.58745,1.5876,1623900017.0
2006-11-30 18:10:00,1.5865,1.5867,1.5865,1.5866,1548499996.0
2006-11-30 18:11:00,1.58758,1.58763,1.58737,1.58748,1548499996.0
2006-11-30 18:12:00,1.58767,1.5877,1.58745,1.58755,1905900007.0
2006-11-30 18:13:00,1.58775,1.58777,1.58749,1.5875,1335499994.0
2006-11-30 18:14:00,1.5868,1.587,1.5868,1.587,1014500008.0
2006-11-30 18:15:00,1.58766,1.58766,1.58746,1.58754,1014500008.0
2006-11-30 18:16:00,1.5872,1.5872,1.5871,1.5871,817600005.0
2006-11-30 18:17:00,1.5872,1.5873,1.5871,1.5871,817600005.0
2006-11-30 18:18:00,1.58785,1.58794,1.5877,1.58782,817600005.0
2006-11-30 18:19:00,1.5871,1.5872,1.5871,1.5872,930499998.0
2006-11-30 18:20:00,1.5871,1.5871,1.5871,1.5871,930499998.0
2006-11-30 18:21:00,1.58746,1.58757,1.58715,1.58726,930499998.0
2006-11-30 18:22:00,1.58716,1.58733,1.58713,1.58731,718300000.0
2006-11-30 18:23:00,1.5871,1.5871,1.587,1.587,1093600002.0
2006-11-30 18:24:00,1.5869,1.587,1.5869,1.587,1093600002.0
2006-11-30 18:25:00,1.5871,1.5871,1.5869,1.5869,1093600002.0
2006-11-30 18:26:00,1.587,1.5871,1.587,1.587,1093600002.0
2006-11-30 18:27:00,1.58793,1.58803,1.58759,1.5877,1093600002.0
2006-11-30 18:28:00,1.5871,1.5871,1.5869,1.587,1502099995.0
2006-11-30 18:29:00,1.58769,1.58785,1.58761,1.5877,1502099995.0
2006-11-30 18:30:00,1.58749,1.58768,1.58749,1.58759,1240600007.0
2006-11-30 18:31:00,1.58761,1.58771,1.58744,1.58763,912099998.0
2006-11-30 18:32:00,1.58775,1.58786,1.58756,1.5876,1523200003.0
2006-11-30 18:33:00,1.587,1.5871,1.5868,1.5869,2094300011.0
2006-11-30 18:34:00,1.587,1.587,1.5869,1.587,2094300011.0
2006-11-30 18:35:00,1.58763,1.58775,1.58755,1.58774,2094300011.0
2006-11-30 18:36:00,1.58777,1.58797,1.58774,1.5879,1268099995.0
2006-11-30 18:37:00,1.58795,1.58795,1.58763,1.58765,2136599995.0
2006-11-30 18:38:00,1.58755,1.58767,1.58741,1.58763,1535000015.0
2006-11-30 18:39:00,1.58758,1.58773,1.58746,1.5876,1688199991.0
2006-11-30 18:40:00,1.5868,1.5868,1.5868,1.5868,1078199997.0
2006-11-30 18:41:00,1.58735,1.58745,1.58721,1.58728,1078199997.0
2006-11-30 18:42:00,1.5873,1.58739,1.58698,1.58707,994499993.0
2006-11-30 18:43:00,1.58711,1.58711,1.58695,1.58702,423099999.0
2006-11-30 18:44:00,1.58707,1.58718,1.58677,1.587,1023799998.0
2006-11-30 18:45:00,1.58704,1.58721,1.58684,1.58692,575200004.0
2006-11-30 18:46:00,1.5871,1.5871,1.58687,1.58687,243099998.0
2006-11-30 18:47:00,1.5871,1.58714,1.58685,1.58697,292500000.0
2006-11-30 18:48:00,1.58715,1.58718,1.58688,1.58688,1381400001.0
2006-11-30 18:49:00,1.58697,1.58698,1.58684,1.5869,408699997.0
2006-11-30 18:50:00,1.58686,1.58686,1.58657,1.58657,668300004.0
2006-11-30 18:51:00,1.58663,1.58689,1.58659,1.58675,1330699998.0
2006-11-30 18:52:00,1.58681,1.58694,1.58669,1.58671,1514100002.0
2006-11-30 18:53:00,1.58668,1.58691,1.58661,1.58691,1168400001.0
2006-11-30 18:54:00,1.58698,1.58707,1.58689,1.58689,852800004.0
2006-11-30 18:55:00,1.58701,1.58719,1.58698,1.58712,1496700000.0
2006-11-30 18:56:00,1.58723,1.58727,1.58685,1.58694,971000007.0
2006-11-30 18:57:00,1.58698,1.58709,1.58693,1.58702,761300007.0
2006-11-30 18:58:00,1.58714,1.58714,1.58684,1.587,880300001.0
2006-11-30 18:59:00,1.58688,1.58715,1.58668,1.58676,1539099998.0
2006-11-30 19:00:00,1.58666,1.58679,1.58641,1.58644,587500011.0
2006-11-30 19:01:00,1.58635,1.58639,1.5861,1.58619,362400001.0
2006-11-30 19:02:00,1.58618,1.5863,1.58604,1.58611,870499992.0
2006-11-30 19:03:00,1.58606,1.58634,1.58606,1.58627,383400000.0
2006-11-30 19:04:00,1.58637,1.58637,1.58618,1.58618,360399998.0
2006-11-30 19:05:00,1.58643,1.58643,1.58616,1.58621,617000004.0
2006-11-30 19:06:00,1.58623,1.58646,1.58623,1.58638,1686800003.0
2006-11-30 19:07:00,1.58631,1.58645,1.58622,1.58637,651699997.0
2006-11-30 19:08:00,1.5864,1.58649,1.58627,1.58629,1587099996.0
2006-11-30 19:09:00,1.58646,1.5867,1.58643,1.58658,1572399995.0
2006-11-30 19:10:00,1.58649,1.58684,1.58649,1.58677,1023899992.0
2006-11-30 19:11:00,1.58669,1.5868,1.5865,1.58668,1323299999.0
2006-11-30 19:12:00,1.58652,1.5867,1.58649,1.5867,845900003.0
2006-11-30 19:13:00,1.58674,1.587,1.58668,1.58691,547800004.0
2006-11-30 19:14:00,1.58688,1.58713,1.58688,1.58713,310800001.0
2006-11-30 19:15:00,1.58716,1.58721,1.58704,1.58708,1293600006.0
2006-11-30 19:16:00,1.58711,1.58717,1.58698,1.58698,486000002.0
2006-11-30 19:17:00,1.5871,1.58726,1.58694,1.58707,782599999.0
2006-11-30 19:18:00,1.58711,1.58717,1.58688,1.58694,932199991.0
2006-11-30 19:19:00,1.58708,1.58721,1.58696,1.5871,1011200009.0
2006-11-30 19:20:00,1.58713,1.58722,1.58681,1.58702,1178100000.0
2006-11-30 19:21:00,1.58686,1.58709,1.58686,1.58708,1168300006.0
2006-11-30 19:22:00,1.58708,1.58708,1.58692,1.58708,291100001.0
2006-11-30 19:23:00,1.58708,1.58708,1.58681,1.58681,530299999.0
2006-11-30 19:24:00,1.58697,1.58714,1.58684,1.58705,723600001.0
2006-11-30 19:25:00,1.58696,1.58712,1.58688,1.58698,1168300003.0
2006-11-30 19:26:00,1.5871,1.58717,1.58698,1.58699,1241799999.0
2006-11-30 19:27:00,1.58701,1.58711,1.58688,1.58688,1264700013.0
2006-11-30 19:28:00,1.58698,1.58705,1.58688,1.58688,355500000.0
2006-11-30 19:29:00,1.58698,1.58705,1.58675,1.58676,782899999.0
2006-11-30 19:30:00,1.587,1.5871,1.5868,1.587,1396299997.0
2006-11-30 19:31:00,1.587,1.58709,1.58682,1.58699,1396299997.0
2006-11-30 19:32:00,1.58697,1.58698,1.58662,1.58679,779900007.0
2006-11-30 19:33:00,1.58681,1.58702,1.58676,1.58687,894400010.0
2006-11-30 19:34:00,1.58684,1.58704,1.58683,1.58698,1564900004.0
2006-11-30 19:35:00,1.587,1.58701,1.58675,1.58694,910200004.0
2006-11-30 19:36:00,1.58688,1.58695,1.58663,1.58685,627200003.0
2006-11-30 19:37:00,1.5869,1.58695,1.5868,1.58688,292500001.0
2006-11-30 19:38:00,1.58681,1.58695,1.58681,1.58683,631200003.0
2006-11-30 19:39:00,1.58684,1.58686,1.58661,1.58679,1327200010.0
2006-11-30 19:40:00,1.58675,1.58687,1.58668,1.5868,661199998.0
2006-11-30 19:41:00,1.58669,1.58679,1.58663,1.58671,687899996.0
2006-11-30 19:42:00,1.58675,1.5869,1.58664,1.5868,784600000.0
2006-11-30 19:43:00,1.58686,1.58693,1.58672,1.5868,388499994.0
2006-11-30 19:44:00,1.58675,1.58682,1.58657,1.58671,976000003.0
2006-11-30 19:45:00,1.58669,1.58669,1.5865,1.58662,257000000.0
2006-11-30 19:46:00,1.58662,1.5867,1.58645,1.58649,549999997.0
2006-11-30 19:47:00,1.58653,1.58668,1.58641,1.58658,365800003.0
2006-11-30 19:48:00,1.58667,1.58692,1.58661,1.58683,530000001.0
2006-11-30 19:49:00,1.58689,1.5872,1.58689,1.5871,1399700018.0
2006-11-30 19:50:00,1.58712,1.58713,1.58698,1.58708,267499998.0
2006-11-30 19:51:00,1.5871,1.58714,1.58697,1.58701,389800002.0
2006-11-30 19:52:00,1.58695,1.58702,1.58681,1.58702,276100000.0
2006-11-30 19:53:00,1.58705,1.58716,1.58697,1.58697,533299999.0
2006-11-30 19:54:00,1.587,1.58715,1.58699,1.5871,355799997.0
2006-11-30 19:55:00,1.58715,1.58715,1.58696,1.58696,596299999.0
2006-11-30 19:56:00,1.58704,1.58718,1.58691,1.58712,1260699999.0
2006-11-30 19:57:00,1.58717,1.58717,1.58687,1.58687,1562500005.0
2006-11-30 19:58:00,1.587,1.58712,1.58685,1.58687,1608900012.0
2006-11-30 19:59:00,1.587,1.58708,1.58685,1.58687,1029199998.0
2006-11-30 20:00:00,1.58703,1.58714,1.58695,1.58695,836400005.0
2006-11-30 20:01:00,1.58714,1.58724,1.58705,1.58706,721800007.0
2006-11-30 20:02:00,1.58704,1.58723,1.587,1.58723,278400003.0
2006-11-30 20:03:00,1.58722,1.58725,1.58712,1.58715,268399997.0
2006-11-30 20:04:00,1.58705,1.58723,1.58702,1.58723,323699998.0
2006-11-30 20:05:00,1.58719,1.5872,1.58703,1.58711,366400002.0
2006-11-30 20:06:00,1.58707,1.58714,1.58706,1.58714,360699997.0
2006-11-30 20:07:00,1.58708,1.58711,1.58697,1.58697,244200001.0
2006-11-30 20:08:00,1.58702,1.58702,1.58681,1.58687,1519200003.0
2006-11-30 20:09:00,1.58701,1.58712,1.58693,1.58696,234399997.0
2006-11-30 20:10:00,1.58695,1.58708,1.58685,1.58697,386900006.0
2006-11-30 20:11:00,1.5869,1.58709,1.58688,1.58709,795499998.0
2006-11-30 20:12:00,1.58694,1.58715,1.58694,1.5871,248499998.0
2006-11-30 20:13:00,1.58696,1.58718,1.58694,1.5871,1887700000.0
2006-11-30 20:14:00,1.5871,1.58715,1.58696,1.587,414699999.0
2006-11-30 20:15:00,1.58711,1.58722,1.58702,1.58712,1362100007.0
2006-11-30 20:16:00,1.58718,1.58726,1.58711,1.58712,1933999988.0
2006-11-30 20:17:00,1.58725,1.58727,1.5871,1.58722,406199998.0
2006-11-30 20:18:00,1.58721,1.58729,1.58714,1.58722,435000004.0
2006-11-30 20:19:00,1.5873,1.5873,1.5873,1.5873,679400004.0
2006-11-30 20:20:00,1.5872,1.5873,1.5871,1.5871,679400004.0
2006-11-30 20:21:00,1.5869,1.58708,1.58681,1.58685,679400004.0
2006-11-30 20:22:00,1.58677,1.58678,1.58643,1.58662,661300001.0
2006-11-30 20:23:00,1.58655,1.58685,1.58653,1.58678,1170900006.0
2006-11-30 20:24:00,1.58684,1.58691,1.58661,1.5867,537100002.0
2006-11-30 20:25:00,1.58673,1.58701,1.58666,1.58691,899000004.0
2006-11-30 20:26:00,1.5869,1.58695,1.58685,1.58692,387600001.0
2006-11-30 20:27:00,1.58697,1.58704,1.58683,1.58697,563700005.0
2006-11-30 20:28:00,1.5873,1.5873,1.5872,1.5873,1406500004.0
2006-11-30 20:29:00,1.58699,1.58707,1.58676,1.58693,1406500004.0
2006-11-30 20:30:00,1.5871,1.5871,1.587,1.587,619499998.0
2006-11-30 20:31:00,1.5871,1.5871,1.587,1.587,619499998.0
2006-11-30 20:33:00,1.58682,1.58705,1.58677,1.58692,619499998.0
2006-11-30 20:34:00,1.58694,1.58707,1.58677,1.58686,321799999.0
2006-11-30 20:35:00,1.58705,1.5871,1.5869,1.58699,439600001.0
2006-11-30 20:36:00,1.58704,1.58717,1.58681,1.58705,566300001.0
2006-11-30 20:37:00,1.58722,1.58729,1.587,1.587,1070699998.0
2006-11-30 20:38:00,1.58692,1.58717,1.58692,1.58707,1998000000.0
2006-11-30 20:39:00,1.58689,1.58711,1.58687,1.58702,1101699997.0
2006-11-30 20:40:00,1.58701,1.58715,1.5869,1.58705,1415499999.0
2006-11-30 20:41:00,1.5869,1.58703,1.5867,1.58701,430199999.0
2006-11-30 20:42:00,1.58695,1.587,1.58671,1.58671,428400004.0
2006-11-30 20:43:00,1.58688,1.58708,1.5868,1.58695,744300007.0
2006-11-30 20:44:00,1.5868,1.58708,1.58678,1.58693,998599994.0
2006-11-30 20:45:00,1.58695,1.587,1.5868,1.58681,750300001.0
2006-11-30 20:46:00,1.58706,1.58711,1.58684,1.58708,260799998.0
2006-11-30 20:47:00,1.58704,1.58704,1.58678,1.5869,779999999.0
2006-11-30 20:48:00,1.58681,1.58709,1.58681,1.58701,1593199997.0
2006-11-30 20:49:00,1.58705,1.58721,1.5869,1.58713,820000006.0
2006-11-30 20:50:00,1.58728,1.58734,1.5871,1.58719,1804699994.0
2006-11-30 20:51:00,1.5872,1.58721,1.58703,1.58707,311099998.0
2006-11-30 20:52:00,1.58732,1.58754,1.5873,1.58743,1351600005.0
2006-11-30 20:53:00,1.5874,1.58755,1.58738,1.5875,1337899997.0
2006-11-30 20:54:00,1.58752,1.58755,1.58734,1.58739,788800008.0
2006-11-30 20:55:00,1.58748,1.58748,1.58733,1.58733,593600003.0
2006-11-30 20:56:00,1.5873,1.5875,1.5873,1.5874,1335800005.0
2006-11-30 20:57:00,1.5875,1.5875,1.5874,1.5874,1335800005.0
2006-11-30 20:58:00,1.5875,1.5875,1.5874,1.5874,1335800005.0
2006-11-30 20:59:00,1.5873,1.5873,1.5871,1.5872,1335800005.0
2006-11-30 21:00:00,1.5873,1.5874,1.5871,1.5871,1335800005.0
2006-11-30 21:01:00,1.5872,1.5874,1.5872,1.5874,1335800005.0
2006-11-30 21:02:00,1.58748,1.58778,1.58748,1.58762,1335800005.0
2006-11-30 21:03:00,1.58747,1.58773,1.58744,1.5876,1418499992.0
2006-11-30 21:04:00,1.58763,1.58771,1.58743,1.58771,351800001.0
2006-11-30 21:05:00,1.58754,1.58768,1.58739,1.58744,879800006.0
2006-11-30 21:06:00,1.5872,1.58747,1.58716,1.58731,506099999.0
2006-11-30 21:07:00,1.58717,1.58728,1.58713,1.58722,391200003.0
2006-11-30 21:08:00,1.58711,1.58734,1.58711,1.58734,365900002.0
2006-11-30 21:09:00,1.58724,1.5874,1.58722,1.58735,655200001.0
2006-11-30 21:10:00,1.58735,1.58743,1.58725,1.58735,809400002.0
2006-11-30 21:11:00,1.58727,1.58733,1.58717,1.58721,580699997.0
2006-11-30 21:12:00,1.58724,1.58733,1.58713,1.58733,289500001.0
2006-11-30 21:13:00,1.58728,1.58734,1.58708,1.58726,897900002.0
2006-11-30 21:14:00,1.58723,1.58733,1.58712,1.58728,764900004.0
2006-11-30 21:15:00,1.58715,1.58723,1.58692,1.58705,668700000.0
2006-11-30 21:16:00,1.58679,1.58715,1.58679,1.5871,438900002.0
2006-11-30 21:17:00,1.5871,1.58715,1.58698,1.58698,1399800004.0
2006-11-30 21:18:00,1.58717,1.58727,1.587,1.5871,629599997.0
2006-11-30 21:19:00,1.58708,1.58722,1.58696,1.58709,598600001.0
2006-11-30 21:20:00,1.5871,1.5871,1.587,1.587,1301700004.0
2006-11-30 21:21:00,1.5871,1.5871,1.587,1.5871,1301700004.0
2006-11-30 21:23:00,1.58721,1.58721,1.58691,1.58697,1301700004.0
2006-11-30 21:24:00,1.5872,1.5872,1.58701,1.5871,536100006.0
2006-11-30 21:25:00,1.5872,1.58725,1.58675,1.58698,1460800019.0
2006-11-30 21:26:00,1.58706,1.5872,1.58705,1.5872,540399997.0
2006-11-30 21:27:00,1.58719,1.58725,1.58712,1.58725,784100009.0
2006-11-30 21:28:00,1.58718,1.5872,1.58688,1.58688,699300002.0
2006-11-30 21:29:00,1.58703,1.5871,1.58682,1.58692,414899999.0
2006-11-30 21:30:00,1.58694,1.58694,1.58673,1.58687,532999997.0
2006-11-30 21:31:00,1.58687,1.58692,1.58668,1.58673,588699998.0
2006-11-30 21:32:00,1.58682,1.58697,1.58675,1.58685,1846000002.0
2006-11-30 21:33:00,1.58692,1.58702,1.58683,1.58692,240699999.0
2006-11-30 21:34:00,1.5868,1.58695,1.58676,1.5869,1558200000.0
2006-11-30 21:35:00,1.58687,1.58701,1.58682,1.58691,943399998.0
2006-11-30 21:36:00,1.58697,1.58697,1.58667,1.58679,112200000.0
2006-11-30 21:37:00,1.58683,1.58691,1.58671,1.58674,449200002.0
2006-11-30 21:38:00,1.58688,1.5869,1.58672,1.58681,293599996.0
2006-11-30 21:39:00,1.5869,1.5869,1.5868,1.5868,21200000.0
2006-11-30 21:40:00,1.58681,1.58694,1.5867,1.58673,478300001.0
2006-11-30 21:41:00,1.5867,1.58703,1.5867,1.58678,626899995.0
2006-11-30 21:42:00,1.58677,1.58694,1.58673,1.58687,649399999.0
2006-11-30 21:43:00,1.5868,1.58697,1.58674,1.58692,1167300006.0
2006-11-30 21:44:00,1.58702,1.58709,1.58678,1.58683,1198200001.0
2006-11-30 21:45:00,1.58673,1.5869,1.58665,1.58688,532899999.0
2006-11-30 21:46:00,1.5868,1.58706,1.5868,1.58705,1395200000.0
2006-11-30 21:47:00,1.587,1.58717,1.58695,1.5871,1334799997.0
2006-11-30 21:48:00,1.58712,1.58749,1.58702,1.58739,470700002.0
2006-11-30 21:49:00,1.5875,1.5875,1.58727,1.58731,1320400002.0
2006-11-30 21:50:00,1.58734,1.58734,1.58694,1.58694,268400003.0
2006-11-30 21:51:00,1.58701,1.58711,1.5869,1.58694,449900003.0
2006-11-30 21:52:00,1.58702,1.58723,1.58683,1.58695,1487500006.0
2006-11-30 21:53:00,1.58694,1.58719,1.58694,1.58719,305699997.0
2006-11-30 21:54:00,1.58723,1.58723,1.58709,1.58709,345199997.0
2006-11-30 21:55:00,1.58713,1.58732,1.58705,1.58728,516700006.0
2006-11-30 21:56:00,1.5873,1.58742,1.58718,1.58731,502199999.0
2006-11-30 21:57:00,1.5873,1.58744,1.5873,1.58738,492200002.0
2006-11-30 21:58:00,1.58735,1.58735,1.58719,1.58728,721299999.0
2006-11-30 21:59:00,1.58713,1.58727,1.587,1.58713,1100600000.0
2006-11-30 22:00:00,1.58717,1.58718,1.5869,1.58708,636300001.0
2006-11-30 22:01:00,1.58723,1.58733,1.58719,1.58719,235700004.0
2006-11-30 22:02:00,1.58726,1.58752,1.5872,1.58735,1150900011.0
2006-11-30 22:03:00,1.58742,1.58742,1.58716,1.58726,402400002.0
2006-11-30 22:04:00,1.58722,1.58722,1.58686,1.58708,821600000.0
2006-11-30 22:05:00,1.58717,1.58717,1.58701,1.5871,468000002.0
2006-11-30 22:06:00,1.58715,1.58715,1.58698,1.58715,389599998.0
2006-11-30 22:07:00,1.58698,1.5871,1.58691,1.58705,94800000.0
2006-11-30 22:08:00,1.58713,1.58716,1.58695,1.58703,434000000.0
2006-11-30 22:09:00,1.5872,1.5872,1.58698,1.58708,439600004.0
2006-11-30 22:10:00,1.5873,1.58741,1.58724,1.58724,270399995.0
2006-11-30 22:11:00,1.58731,1.58741,1.58707,1.58715,260599999.0
2006-11-30 22:12:00,1.58714,1.58724,1.58709,1.5872,590500003.0
2006-11-30 22:13:00,1.58715,1.58715,1.58692,1.58692,155100000.0
2006-11-30 22:14:00,1.58708,1.58708,1.5869,1.58694,277200001.0
2006-11-30 22:15:00,1.58695,1.58708,1.58682,1.58685,632800008.0
2006-11-30 22:16:00,1.58676,1.58693,1.58674,1.58693,326899997.0
2006-11-30 22:17:00,1.587,1.58707,1.587,1.58707,77499998.0
2006-11-30 22:18:00,1.58695,1.587,1.58681,1.58681,207600002.0
2006-11-30 22:19:00,1.58695,1.58701,1.58675,1.58684,314999998.0
2006-11-30 22:20:00,1.58689,1.58702,1.58675,1.58702,223299999.0
2006-11-30 22:21:00,1.58688,1.58703,1.58681,1.58699,250900002.0
2006-11-30 22:22:00,1.587,1.58708,1.58683,1.5869,1007599998.0
2006-11-30 22:23:00,1.58707,1.58713,1.58695,1.58695,362600002.0
2006-11-30 22:24:00,1.58688,1.58706,1.58687,1.58706,308099997.0
2006-11-30 22:25:00,1.58714,1.58714,1.58681,1.58681,622299994.0
2006-11-30 22:26:00,1.58682,1.58709,1.58682,1.58698,869900000.0
2006-11-30 22:27:00,1.5869,1.58721,1.58682,1.58706,315500001.0
2006-11-30 22:28:00,1.58694,1.58721,1.58687,1.58705,574199999.0
2006-11-30 22:29:00,1.58696,1.58726,1.58695,1.58726,678000000.0
2006-11-30 22:30:00,1.58723,1.58723,1.58695,1.58704,798200000.0
2006-11-30 22:31:00,1.58686,1.5871,1.58674,1.5871,234600001.0
2006-11-30 22:32:00,1.58698,1.58714,1.58695,1.58714,264700001.0
2006-11-30 22:33:00,1.58715,1.5872,1.58696,1.58711,208799999.0
2006-11-30 22:34:00,1.58716,1.58727,1.58712,1.58727,323000000.0
2006-11-30 22:35:00,1.58728,1.58735,1.5872,1.5873,128700002.0
2006-11-30 22:36:00,1.58717,1.58728,1.58705,1.58726,586600002.0
2006-11-30 22:37:00,1.58717,1.58732,1.58711,1.58726,421100002.0
2006-11-30 22:38:00,1.5872,1.58724,1.58697,1.58707,461100001.0
2006-11-30 22:39:00,1.5872,1.58725,1.58691,1.58708,756800012.0
2006-11-30 22:40:00,1.58725,1.5873,1.58698,1.58717,725800000.0
2006-11-30 22:41:00,1.58724,1.58728,1.58698,1.58708,746600001.0
2006-11-30 22:42:00,1.58715,1.5873,1.58703,1.5872,715699999.0
2006-11-30 22:43:00,1.58717,1.58731,1.58692,1.5872,909499997.0
2006-11-30 22:44:00,1.58715,1.5872,1.58687,1.5872,366700001.0
2006-11-30 22:45:00,1.58707,1.58722,1.58681,1.587,221900000.0
2006-11-30 22:46:00,1.58705,1.58705,1.5868,1.5868,296900001.0
2006-11-30 22:47:00,1.58691,1.58711,1.58689,1.58703,218100004.0
2006-11-30 22:48:00,1.58688,1.58711,1.58683,1.58711,362000002.0
2006-11-30 22:49:00,1.5871,1.58725,1.587,1.58715,745600004.0
2006-11-30 22:50:00,1.58712,1.58726,1.587,1.58715,232600002.0
2006-11-30 22:51:00,1.58701,1.58722,1.587,1.58715,533900003.0
2006-11-30 22:52:00,1.58719,1.58724,1.58695,1.58695,429600006.0
2006-11-30 22:53:00,1.58718,1.58719,1.58698,1.58719,392199998.0
2006-11-30 22:54:00,1.58695,1.58709,1.58676,1.58692,408699999.0
2006-11-30 22:55:00,1.58682,1.58696,1.58673,1.5869,243200000.0
2006-11-30 22:56:00,1.58675,1.58694,1.58675,1.58694,75199999.0
2006-11-30 22:57:00,1.58674,1.58697,1.58671,1.58681,410399995.0
2006-11-30 22:58:00,1.58682,1.58687,1.58662,1.58687,254500002.0
2006-11-30 22:59:00,1.5868,1.58685,1.5864,1.5864,441800004.0
2006-11-30 23:00:00,1.58631,1.5867,1.58631,1.5867,74000000.0
2006-11-30 23:01:00,1.58699,1.58704,1.58683,1.58691,414300003.0
2006-11-30 23:02:00,1.58688,1.5871,1.58688,1.5871,137400004.0
2006-11-30 23:03:00,1.58713,1.58713,1.58684,1.58694,455900003.0
2006-11-30 23:04:00,1.58679,1.58693,1.58657,1.58685,318099998.0
2006-11-30 23:05:00,1.58705,1.58705,1.58681,1.58681,193000000.0
2006-11-30 23:06:00,1.58685,1.58696,1.58674,1.5868,332199998.0
2006-11-30 23:07:00,1.58683,1.58692,1.58673,1.58673,261699998.0
2006-11-30 23:08:00,1.58708,1.58712,1.58694,1.58706,97500000.0
2006-11-30 23:09:00,1.58694,1.58702,1.58694,1.58702,88100001.0
2006-11-30 23:10:00,1.58685,1.58698,1.58677,1.58681,337799999.0
2006-11-30 23:11:00,1.5869,1.58697,1.58673,1.58697,160600000.0
2006-11-30 23:12:00,1.58689,1.58701,1.58686,1.58698,331199998.0
2006-11-30 23:13:00,1.58698,1.58698,1.58684,1.58692,204400002.0
2006-11-30 23:14:00,1.58686,1.58692,1.58669,1.58669,269199999.0
2006-11-30 23:15:00,1.58672,1.5869,1.58672,1.58678,147099997.0
2006-11-30 23:16:00,1.58703,1.58705,1.58682,1.58696,410500002.0
2006-11-30 23:17:00,1.58708,1.58711,1.58682,1.58696,283600003.0
2006-11-30 23:18:00,1.58684,1.58703,1.58673,1.58703,411999999.0
2006-11-30 23:19:00,1.58708,1.5871,1.58684,1.58696,429000003.0
2006-11-30 23:20:00,1.58679,1.58695,1.58679,1.58687,68400002.0
2006-11-30 23:21:00,1.58686,1.5869,1.58672,1.58678,178900000.0
2006-11-30 23:22:00,1.58687,1.58693,1.58677,1.58693,198500002.0
2006-11-30 23:23:00,1.5869,1.58695,1.58682,1.58688,87100001.0
2006-11-30 23:24:00,1.58679,1.5869,1.58677,1.58688,39200000.0
2006-11-30 23:25:00,1.58682,1.58692,1.58668,1.58678,80800000.0
2006-11-30 23:26:00,1.58682,1.5869,1.58656,1.58658,178500002.0
2006-11-30 23:27:00,1.58633,1.58655,1.58633,1.58654,394300004.0
2006-11-30 23:28:00,1.58665,1.58665,1.58638,1.58639,369100001.0
2006-11-30 23:29:00,1.58636,1.58652,1.58636,1.58652,163600002.0
2006-11-30 23:30:00,1.58655,1.58668,1.58638,1.58638,187700001.0
2006-11-30 23:31:00,1.58639,1.58651,1.5863,1.58647,411600001.0
2006-11-30 23:32:00,1.58637,1.58649,1.58618,1.58618,360200000.0
2006-11-30 23:33:00,1.58636,1.58646,1.58623,1.58633,272400000.0
2006-11-30 23:34:00,1.58653,1.58653,1.58634,1.58634,258600003.0
2006-11-30 23:35:00,1.58642,1.58644,1.58614,1.58614,207500003.0
2006-11-30 23:36:00,1.58632,1.58649,1.58624,1.58631,252100001.0
2006-11-30 23:37:00,1.5863,1.5865,1.58629,1.58629,163700002.0
2006-11-30 23:38:00,1.58651,1.58651,1.5863,1.58632,125200003.0
2006-11-30 23:39:00,1.58655,1.58655,1.58642,1.58642,31200000.0
2006-11-30 23:40:00,1.58641,1.5865,1.58625,1.5863,250599993.0
2006-11-30 23:41:00,1.58647,1.58652,1.58628,1.58633,379199992.0
2006-11-30 23:42:00,1.58653,1.5866,1.58631,1.58631,254100001.0
2006-11-30 23:43:00,1.58647,1.58647,1.58636,1.58636,28800000.0
2006-11-30 23:44:00,1.58645,1.58655,1.5863,1.58647,243500001.0
2006-11-30 23:45:00,1.58648,1.58655,1.58638,1.58647,49600000.0
2006-11-30 23:46:00,1.58667,1.58667,1.58643,1.5866,326700005.0
2006-11-30 23:47:00,1.5865,1.5866,1.5865,1.5866,76700001.0
2006-11-30 23:48:00,1.5866,1.5866,1.58646,1.58646,63800000.0
2006-11-30 23:49:00,1.58664,1.58664,1.58639,1.58654,333200007.0
2006-11-30 23:50:00,1.5865,1.58665,1.5865,1.58665,187000001.0
2006-11-30 23:51:00,1.58653,1.58665,1.58651,1.5866,295399999.0
2006-11-30 23:52:00,1.58678,1.58693,1.58666,1.58693,128800000.0
2006-11-30 23:53:00,1.58656,1.58665,1.58639,1.58665,102699999.0
2006-11-30 23:54:00,1.58646,1.58658,1.58622,1.58639,236299996.0
2006-11-30 23:55:00,1.58638,1.58653,1.58635,1.58636,215500000.0
2006-11-30 23:56:00,1.58645,1.58645,1.58608,1.58608,169900004.0
2006-11-30 23:57:00,1.58614,1.5862,1.58603,1.58618,156600000.0
2006-11-30 23:58:00,1.58625,1.58625,1.58602,1.58609,188900001.0
2006-11-30 23:59:00,1.58616,1.5863,1.586,1.5863,424299997.0
2006-12-01 00:00:00,1.5863,1.5863,1.58596,1.58607,201400000.0
2006-12-01 00:01:00,1.58614,1.5864,1.58596,1.58632,415099999.0
2006-12-01 00:02:00,1.58636,1.58636,1.5861,1.5861,158899998.0
2006-12-01 00:03:00,1.58609,1.58626,1.58599,1.58609,366000003.0
2006-12-01 00:04:00,1.58607,1.58615,1.58599,1.586,370700005.0
2006-12-01 00:05:00,1.58618,1.58631,1.58611,1.58622,51500001.0
2006-12-01 00:06:00,1.58608,1.58621,1.58599,1.58612,95900000.0
2006-12-01 00:07:00,1.58609,1.58633,1.58592,1.58621,221400002.0
2006-12-01 00:08:00,1.58637,1.58637,1.58614,1.58617,90300000.0
2006-12-01 00:09:00,1.58625,1.58636,1.58602,1.58623,449899998.0
2006-12-01 00:10:00,1.58631,1.58631,1.58588,1.58588,348600000.0
2006-12-01 00:11:00,1.58619,1.58643,1.58613,1.58618,329099998.0
2006-12-01 00:12:00,1.58617,1.58634,1.58605,1.58605,332800000.0
2006-12-01 00:13:00,1.58609,1.58617,1.58596,1.58609,182900002.0
2006-12-01 00:14:00,1.58651,1.58657,1.58643,1.58647,206099999.0
2006-12-01 00:15:00,1.58603,1.58613,1.58602,1.58612,119800003.0
2006-12-01 00:16:00,1.58602,1.58613,1.58602,1.58613,36500000.0
2006-12-01 00:17:00,1.58603,1.58621,1.58592,1.5861,390500004.0
2006-12-01 00:18:00,1.58591,1.58618,1.58587,1.58618,291600001.0
2006-12-01 00:19:00,1.58605,1.58622,1.58602,1.58613,182400001.0
2006-12-01 00:20:00,1.5861,1.58619,1.5859,1.58599,252600000.0
2006-12-01 00:21:00,1.58593,1.58612,1.58587,1.58608,247300002.0
2006-12-01 00:22:00,1.5861,1.58618,1.58596,1.58605,139800001.0
2006-12-01 00:23:00,1.58622,1.58643,1.58622,1.58639,252000002.0
2006-12-01 00:24:00,1.58616,1.5862,1.58593,1.58593,236899998.0
2006-12-01 00:25:00,1.5862,1.58625,1.58601,1.58617,362999999.0
2006-12-01 00:26:00,1.58642,1.58658,1.58635,1.58641,377800002.0
2006-12-01 00:27:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2006-12-01 00:28:00,1.58618,1.58625,1.58605,1.58625,287100004.0
2006-12-01 00:29:00,1.58613,1.58621,1.58605,1.58619,212500001.0
2006-12-01 00:30:00,1.58623,1.58644,1.5861,1.5863,340400000.0
2006-12-01 00:31:00,1.58643,1.58643,1.58628,1.58629,179100002.0
2006-12-01 00:32:00,1.58621,1.58636,1.58611,1.58619,263800000.0
2006-12-01 00:33:00,1.58633,1.58642,1.58626,1.58633,272999999.0
2006-12-01 00:34:00,1.58632,1.58648,1.58626,1.5864,314900000.0
2006-12-01 00:35:00,1.58644,1.58648,1.58635,1.58635,175700001.0
2006-12-01 00:36:00,1.58639,1.58656,1.58639,1.58656,321100001.0
2006-12-01 00:37:00,1.5865,1.58655,1.5865,1.58655,65400000.0
2006-12-01 00:38:00,1.58652,1.58652,1.58644,1.58644,63900002.0
2006-12-01 00:39:00,1.5865,1.58653,1.58629,1.5864,210200000.0
2006-12-01 00:40:00,1.58656,1.58663,1.58643,1.58651,132699999.0
2006-12-01 00:41:00,1.58644,1.58644,1.58626,1.58626,55299999.0
2006-12-01 00:42:00,1.58609,1.58625,1.58604,1.58617,217499999.0
2006-12-01 00:43:00,1.58625,1.58632,1.5861,1.58624,287099999.0
2006-12-01 00:44:00,1.58609,1.58619,1.58598,1.58598,230799997.0
2006-12-01 00:45:00,1.58617,1.58635,1.58611,1.58616,242100000.0
2006-12-01 00:46:00,1.58608,1.58625,1.58605,1.58612,198000001.0
2006-12-01 00:47:00,1.58604,1.58632,1.58604,1.58632,220399999.0
2006-12-01 00:48:00,1.58645,1.58648,1.5863,1.5863,317199999.0
2006-12-01 00:49:00,1.58632,1.58645,1.5863,1.5863,221099999.0
2006-12-01 00:50:00,1.58626,1.58639,1.58617,1.58631,262499999.0
2006-12-01 00:51:00,1.58609,1.58645,1.58609,1.58645,81100000.0
2006-12-01 00:52:00,1.58645,1.58645,1.58619,1.58637,208799997.0
2006-12-01 00:53:00,1.58636,1.58638,1.58616,1.58632,196499996.0
2006-12-01 00:54:00,1.5863,1.58638,1.58618,1.58638,285100002.0
2006-12-01 00:55:00,1.5862,1.58628,1.58603,1.5861,335100001.0
2006-12-01 00:56:00,1.586,1.5862,1.586,1.5862,103200000.0
2006-12-01 00:57:00,1.58615,1.58631,1.58596,1.58606,309100001.0
2006-12-01 00:58:00,1.58622,1.58622,1.58591,1.58607,256700002.0
2006-12-01 00:59:00,1.58616,1.58623,1.58595,1.58613,505899996.0
2006-12-01 01:00:00,1.58619,1.58639,1.58619,1.58636,223800002.0
2006-12-01 01:01:00,1.58635,1.58635,1.58616,1.5862,281800001.0
2006-12-01 01:02:00,1.58619,1.58633,1.58619,1.58633,216500001.0
2006-12-01 01:03:00,1.58603,1.58617,1.58568,1.58584,163399999.0
2006-12-01 01:04:00,1.58635,1.58642,1.58614,1.58628,273300002.0
2006-12-01 01:05:00,1.58635,1.58639,1.58624,1.58624,227600001.0
2006-12-01 01:06:00,1.58645,1.58655,1.58631,1.58631,316200001.0
2006-12-01 01:07:00,1.58642,1.58658,1.58639,1.5865,282799996.0
2006-12-01 01:08:00,1.58649,1.58649,1.58635,1.58638,187700000.0
2006-12-01 01:09:00,1.58638,1.5865,1.58627,1.5863,319200002.0
2006-12-01 01:10:00,1.58626,1.58631,1.58616,1.58618,288999999.0
2006-12-01 01:11:00,1.58594,1.58633,1.58562,1.58596,368300004.0
2006-12-01 01:12:00,1.58625,1.5863,1.58607,1.58607,327099996.0
2006-12-01 01:13:00,1.58608,1.58622,1.5859,1.58609,297699999.0
2006-12-01 01:14:00,1.58612,1.58628,1.5861,1.58622,337799996.0
2006-12-01 01:15:00,1.58633,1.58645,1.58621,1.58627,184799997.0
2006-12-01 01:16:00,1.58621,1.58649,1.5861,1.58641,174000000.0
2006-12-01 01:17:00,1.58564,1.58622,1.58555,1.58555,286099997.0
2006-12-01 01:18:00,1.58629,1.58645,1.58623,1.5863,290200004.0
2006-12-01 01:19:00,1.58632,1.58639,1.58619,1.58639,106300000.0
2006-12-01 01:20:00,1.58641,1.58641,1.58613,1.58614,124799999.0
2006-12-01 01:21:00,1.58616,1.58624,1.58605,1.58621,297000006.0
2006-12-01 01:22:00,1.58608,1.58634,1.58608,1.58627,309499997.0
2006-12-01 01:23:00,1.5863,1.5863,1.58612,1.58617,89499999.0
2006-12-01 01:24:00,1.586,1.58617,1.586,1.58617,93700001.0
2006-12-01 01:25:00,1.58618,1.58641,1.58609,1.58641,179600000.0
2006-12-01 01:26:00,1.58635,1.58652,1.58613,1.58633,401200001.0
2006-12-01 01:27:00,1.5861,1.5864,1.5861,1.58628,216000000.0
2006-12-01 01:28:00,1.58625,1.58646,1.58616,1.58625,349000002.0
2006-12-01 01:29:00,1.58625,1.58646,1.58616,1.58618,266000000.0
2006-12-01 01:30:00,1.58626,1.58626,1.58606,1.58621,301599998.0
2006-12-01 01:31:00,1.5863,1.58637,1.58621,1.58637,213500002.0
2006-12-01 01:32:00,1.58635,1.58635,1.58613,1.58628,441399994.0
2006-12-01 01:33:00,1.58623,1.58639,1.58621,1.58632,328600001.0
2006-12-01 01:34:00,1.5855,1.58618,1.5855,1.58572,443799998.0
2006-12-01 01:35:00,1.58623,1.5863,1.58611,1.58613,224400003.0
2006-12-01 01:36:00,1.58616,1.5863,1.58612,1.58615,224900000.0
2006-12-01 01:37:00,1.58634,1.58654,1.58625,1.58638,216000002.0
2006-12-01 01:38:00,1.58648,1.58658,1.58638,1.58658,396599998.0
2006-12-01 01:39:00,1.5865,1.58655,1.58633,1.58633,224199996.0
2006-12-01 01:40:00,1.5864,1.58651,1.58636,1.58636,63200000.0
2006-12-01 01:41:00,1.58641,1.58649,1.58631,1.58649,304999998.0
2006-12-01 01:42:00,1.58614,1.58638,1.58604,1.58607,432600005.0
2006-12-01 01:43:00,1.58639,1.58648,1.58623,1.5863,171300000.0
2006-12-01 01:44:00,1.58627,1.58648,1.58621,1.58648,329699999.0
2006-12-01 01:45:00,1.58644,1.58653,1.58633,1.58642,120699999.0
2006-12-01 01:46:00,1.58641,1.58651,1.58631,1.58645,340299997.0
2006-12-01 01:47:00,1.58634,1.58642,1.58622,1.58631,271600001.0
2006-12-01 01:48:00,1.58642,1.58642,1.58623,1.58625,419799998.0
2006-12-01 01:49:00,1.58628,1.58641,1.58618,1.58639,295400000.0
2006-12-01 01:50:00,1.58635,1.58643,1.58622,1.58628,276999998.0
2006-12-01 01:51:00,1.58624,1.58637,1.58616,1.58622,262900005.0
2006-12-01 01:52:00,1.58634,1.58656,1.58625,1.58625,274000000.0
2006-12-01 01:53:00,1.58626,1.5864,1.58613,1.58632,506699998.0
2006-12-01 01:54:00,1.5865,1.58684,1.58646,1.58672,289600001.0
2006-12-01 01:55:00,1.58658,1.58674,1.58646,1.58657,328300001.0
2006-12-01 01:56:00,1.58661,1.58684,1.58657,1.58674,353500004.0
2006-12-01 01:57:00,1.58672,1.58682,1.5866,1.58671,437600000.0
2006-12-01 01:58:00,1.58655,1.58673,1.58653,1.58661,141299999.0
2006-12-01 01:59:00,1.5865,1.5867,1.5865,1.5867,193999999.0
2006-12-01 02:00:00,1.58686,1.5872,1.58686,1.58695,154699999.0
2006-12-01 02:01:00,1.587,1.587,1.58682,1.58684,99000002.0
2006-12-01 02:02:00,1.58668,1.58675,1.58645,1.58658,242999999.0
2006-12-01 02:03:00,1.58668,1.58675,1.58656,1.58668,396099996.0
2006-12-01 02:04:00,1.58675,1.58675,1.58652,1.58666,321600000.0
2006-12-01 02:05:00,1.58651,1.58666,1.58635,1.58654,98700002.0
2006-12-01 02:06:00,1.58659,1.58668,1.58651,1.5866,262899998.0
2006-12-01 02:07:00,1.58653,1.58676,1.58652,1.58673,347700000.0
2006-12-01 02:08:00,1.58667,1.58669,1.58631,1.5865,357099999.0
2006-12-01 02:09:00,1.58664,1.58689,1.58662,1.5868,243499999.0
2006-12-01 02:10:00,1.58676,1.58676,1.58651,1.58672,303700000.0
2006-12-01 02:11:00,1.58677,1.58699,1.58677,1.58691,200400002.0
2006-12-01 02:12:00,1.58694,1.58702,1.58672,1.5869,388400001.0
2006-12-01 02:13:00,1.58681,1.58696,1.58667,1.58679,305600004.0
2006-12-01 02:14:00,1.58685,1.58703,1.58685,1.58697,175300000.0
2006-12-01 02:15:00,1.58687,1.587,1.58677,1.58692,168299998.0
2006-12-01 02:16:00,1.58673,1.58689,1.58672,1.58686,45500000.0
2006-12-01 02:17:00,1.58689,1.58701,1.58679,1.58686,25700000.0
2006-12-01 02:18:00,1.58694,1.58706,1.58688,1.58695,123800000.0
2006-12-01 02:19:00,1.58698,1.58702,1.58683,1.58699,285899998.0
2006-12-01 02:20:00,1.58697,1.5872,1.58693,1.58704,498700000.0
2006-12-01 02:21:00,1.5869,1.58709,1.58688,1.58709,259800000.0
2006-12-01 02:22:00,1.58702,1.58717,1.58699,1.5871,491199999.0
2006-12-01 02:23:00,1.5869,1.58706,1.58674,1.58698,422899995.0
2006-12-01 02:24:00,1.58704,1.58711,1.58685,1.58702,314599998.0
2006-12-01 02:25:00,1.58692,1.5871,1.58687,1.58697,226100000.0
2006-12-01 02:26:00,1.58702,1.58704,1.58687,1.58687,205300000.0
2006-12-01 02:27:00,1.58688,1.58695,1.58671,1.58685,222400004.0
2006-12-01 02:28:00,1.58672,1.58695,1.58672,1.58685,341599995.0
2006-12-01 02:29:00,1.58686,1.58702,1.5867,1.58693,295500001.0
2006-12-01 02:30:00,1.58645,1.58695,1.58637,1.58663,380800000.0
2006-12-01 02:31:00,1.587,1.587,1.5869,1.5869,128600003.0
2006-12-01 02:32:00,1.58638,1.58673,1.58638,1.58668,324999997.0
2006-12-01 02:33:00,1.587,1.587,1.5869,1.5869,98199999.0
2006-12-01 02:34:00,1.58653,1.58701,1.58632,1.58701,319799996.0
2006-12-01 02:35:00,1.58708,1.58708,1.58684,1.58693,331900002.0
2006-12-01 02:36:00,1.58695,1.58703,1.58672,1.58687,148599999.0
2006-12-01 02:37:00,1.58691,1.58705,1.58679,1.58693,87099997.0
2006-12-01 02:38:00,1.58697,1.58703,1.58684,1.58697,225800000.0
2006-12-01 02:39:00,1.58647,1.58689,1.58639,1.58639,277500002.0
2006-12-01 02:40:00,1.58707,1.58707,1.58704,1.58704,10200000.0
2006-12-01 02:41:00,1.58697,1.58705,1.58681,1.58681,440299999.0
2006-12-01 02:42:00,1.587,1.58705,1.5868,1.58689,323400004.0
2006-12-01 02:43:00,1.587,1.58705,1.587,1.58705,17400000.0
2006-12-01 02:44:00,1.58692,1.58712,1.58687,1.58712,184099997.0
2006-12-01 02:45:00,1.5869,1.58707,1.58653,1.58665,361900001.0
2006-12-01 02:46:00,1.58713,1.58713,1.58687,1.58687,119799999.0
2006-12-01 02:47:00,1.5867,1.58701,1.5866,1.58681,366900003.0
2006-12-01 02:48:00,1.58717,1.58723,1.587,1.58719,207000000.0
2006-12-01 02:49:00,1.58718,1.58724,1.58703,1.58708,314399997.0
2006-12-01 02:50:00,1.587,1.58716,1.587,1.5871,415799998.0
2006-12-01 02:51:00,1.58717,1.58723,1.58708,1.58709,266700001.0
2006-12-01 02:52:00,1.5871,1.58715,1.58692,1.58699,216100002.0
2006-12-01 02:53:00,1.58705,1.58713,1.58691,1.58709,281200002.0
2006-12-01 02:54:00,1.5871,1.58715,1.58702,1.58708,54299998.0
2006-12-01 02:55:00,1.58695,1.58706,1.58693,1.58693,289900002.0
2006-12-01 02:56:00,1.58687,1.58703,1.5865,1.58655,366000004.0
2006-12-01 02:57:00,1.58675,1.58696,1.58663,1.5867,286800006.0
2006-12-01 02:58:00,1.58712,1.58715,1.58644,1.58653,324099999.0
2006-12-01 02:59:00,1.58701,1.58715,1.58701,1.5871,189199999.0
2006-12-01 03:00:00,1.58708,1.58717,1.58694,1.5871,355999999.0
2006-12-01 03:01:00,1.58692,1.58712,1.58685,1.58692,442900000.0
2006-12-01 03:02:00,1.58665,1.58684,1.5864,1.58658,227200004.0
2006-12-01 03:03:00,1.58672,1.58681,1.58658,1.58669,73500000.0
2006-12-01 03:04:00,1.58669,1.58673,1.58648,1.58648,295100000.0
2006-12-01 03:05:00,1.5866,1.58673,1.58655,1.58655,284999998.0
2006-12-01 03:06:00,1.58667,1.58673,1.58667,1.58673,36800000.0
2006-12-01 03:07:00,1.58643,1.58665,1.58643,1.58665,234000002.0
2006-12-01 03:08:00,1.58665,1.5867,1.58652,1.58659,227199998.0
2006-12-01 03:09:00,1.5867,1.5867,1.5865,1.5865,123400001.0
2006-12-01 03:10:00,1.5867,1.58675,1.58647,1.58666,278100001.0
2006-12-01 03:11:00,1.58662,1.58675,1.58655,1.5867,131800004.0
2006-12-01 03:12:00,1.5867,1.5867,1.58641,1.58663,426700001.0
2006-12-01 03:13:00,1.58661,1.58668,1.58649,1.58656,127899998.0
2006-12-01 03:14:00,1.58665,1.58675,1.58652,1.58664,178400002.0
2006-12-01 03:15:00,1.58658,1.58658,1.58644,1.58645,159800000.0
2006-12-01 03:16:00,1.5865,1.58677,1.58645,1.58661,240499999.0
2006-12-01 03:17:00,1.58673,1.58673,1.58648,1.58648,203999999.0
2006-12-01 03:18:00,1.58658,1.58666,1.5865,1.58659,207600001.0
2006-12-01 03:19:00,1.58663,1.58671,1.5865,1.5866,365900005.0
2006-12-01 03:20:00,1.58656,1.58656,1.58644,1.5865,184600000.0
2006-12-01 03:21:00,1.5864,1.58655,1.58638,1.58645,148500000.0
2006-12-01 03:22:00,1.58657,1.58657,1.58638,1.58645,130200002.0
2006-12-01 03:23:00,1.58585,1.58651,1.58585,1.58617,286899997.0
2006-12-01 03:24:00,1.58639,1.58655,1.58636,1.58655,350700006.0
2006-12-01 03:25:00,1.58639,1.58653,1.58639,1.58647,197400001.0
2006-12-01 03:26:00,1.58632,1.58647,1.58632,1.58646,111699999.0
2006-12-01 03:27:00,1.58642,1.58661,1.58634,1.58651,313300007.0
2006-12-01 03:28:00,1.5865,1.58655,1.58645,1.58652,277899996.0
2006-12-01 03:29:00,1.58645,1.58657,1.58634,1.58651,81700001.0
2006-12-01 03:30:00,1.58639,1.58653,1.5863,1.58632,126699998.0
2006-12-01 03:31:00,1.58637,1.58648,1.58637,1.58648,30799999.0
2006-12-01 03:32:00,1.58627,1.58662,1.58627,1.58662,349599995.0
2006-12-01 03:33:00,1.58651,1.58671,1.58638,1.58649,284800000.0
2006-12-01 03:34:00,1.58655,1.58655,1.58633,1.58655,343800000.0
2006-12-01 03:35:00,1.5864,1.5865,1.5864,1.5865,5700000.0
2006-12-01 03:36:00,1.58648,1.58655,1.58642,1.5865,68600001.0
2006-12-01 03:37:00,1.58645,1.58655,1.5863,1.58639,344499997.0
2006-12-01 03:38:00,1.58648,1.58654,1.58633,1.58645,392100003.0
2006-12-01 03:39:00,1.58629,1.58649,1.58629,1.58649,81700001.0
2006-12-01 03:40:00,1.58644,1.58651,1.58623,1.58645,421099997.0
2006-12-01 03:41:00,1.58624,1.5865,1.58624,1.5865,194299997.0
2006-12-01 03:42:00,1.58643,1.58668,1.58643,1.5866,463200004.0
2006-12-01 03:43:00,1.58648,1.58668,1.58648,1.58663,322899996.0
2006-12-01 03:44:00,1.58666,1.58687,1.58659,1.58687,255500008.0
2006-12-01 03:45:00,1.58683,1.58696,1.58668,1.58668,321099999.0
2006-12-01 03:46:00,1.58667,1.58685,1.58666,1.58683,221399999.0
2006-12-01 03:47:00,1.58661,1.58683,1.58661,1.58683,226800000.0
2006-12-01 03:48:00,1.58682,1.58682,1.58657,1.58657,139799999.0
2006-12-01 03:49:00,1.58652,1.5867,1.58652,1.5867,87900002.0
2006-12-01 03:50:00,1.58655,1.58666,1.58655,1.58657,153100003.0
2006-12-01 03:51:00,1.58655,1.5867,1.58648,1.58662,407599999.0
2006-12-01 03:52:00,1.5866,1.5866,1.58637,1.58642,321200002.0
2006-12-01 03:53:00,1.58643,1.58653,1.58643,1.58652,79900000.0
2006-12-01 03:54:00,1.58648,1.58662,1.58642,1.5865,275700002.0
2006-12-01 03:55:00,1.58631,1.58665,1.58631,1.58645,336199997.0
2006-12-01 03:56:00,1.58659,1.58684,1.5865,1.58664,232800000.0
2006-12-01 03:57:00,1.58649,1.58661,1.58645,1.58649,157899998.0
2006-12-01 03:58:00,1.58643,1.58662,1.58638,1.5865,325000001.0
2006-12-01 03:59:00,1.58636,1.58657,1.58636,1.58655,388900000.0
2006-12-01 04:00:00,1.58649,1.58671,1.58634,1.58659,572200002.0
2006-12-01 04:01:00,1.5864,1.58665,1.58632,1.58642,453800001.0
2006-12-01 04:02:00,1.58632,1.58648,1.58632,1.58645,202200003.0
2006-12-01 04:03:00,1.58622,1.58648,1.58619,1.58635,343299999.0
2006-12-01 04:04:00,1.58646,1.58652,1.58634,1.58637,211800001.0
2006-12-01 04:05:00,1.58634,1.58653,1.58634,1.5865,335400001.0
2006-12-01 04:06:00,1.58632,1.5865,1.58629,1.58646,355300000.0
2006-12-01 04:07:00,1.5864,1.58645,1.58615,1.58638,328300000.0
2006-12-01 04:08:00,1.58635,1.58642,1.58616,1.58632,129500000.0
2006-12-01 04:09:00,1.58629,1.58643,1.5861,1.58621,247799998.0
2006-12-01 04:10:00,1.58617,1.5864,1.5861,1.58639,295600000.0
2006-12-01 04:11:00,1.58649,1.58649,1.58621,1.58621,342499999.0
2006-12-01 04:12:00,1.58641,1.58661,1.58636,1.58649,240599999.0
2006-12-01 04:13:00,1.58658,1.58662,1.58644,1.5865,160000002.0
2006-12-01 04:14:00,1.58664,1.58664,1.58642,1.58644,90799999.0
2006-12-01 04:15:00,1.58649,1.58658,1.58649,1.58658,87600001.0
2006-12-01 04:16:00,1.58639,1.5865,1.58612,1.58633,277900002.0
2006-12-01 04:17:00,1.58623,1.5864,1.58619,1.5864,84700000.0
2006-12-01 04:18:00,1.5864,1.58651,1.58624,1.58639,408400003.0
2006-12-01 04:19:00,1.58637,1.58655,1.58624,1.58632,293500002.0
2006-12-01 04:20:00,1.58648,1.58655,1.58628,1.58634,303000005.0
2006-12-01 04:21:00,1.58652,1.58655,1.58636,1.58639,226000001.0
2006-12-01 04:22:00,1.58582,1.58615,1.58554,1.58569,265900002.0
2006-12-01 04:23:00,1.58641,1.58656,1.58626,1.58646,434600000.0
2006-12-01 04:24:00,1.58652,1.5867,1.58645,1.58653,328500003.0
2006-12-01 04:25:00,1.58656,1.58669,1.58644,1.58669,294100001.0
2006-12-01 04:26:00,1.58673,1.58685,1.58664,1.58685,297600001.0
2006-12-01 04:27:00,1.58676,1.58676,1.58667,1.58667,79799999.0
2006-12-01 04:28:00,1.58658,1.58669,1.58649,1.5866,137399998.0
2006-12-01 04:29:00,1.58665,1.58677,1.5865,1.58655,338800002.0
2006-12-01 04:30:00,1.58662,1.58675,1.58646,1.58656,322000003.0
2006-12-01 04:31:00,1.58661,1.58674,1.58652,1.58652,291700001.0
2006-12-01 04:32:00,1.58655,1.58672,1.58654,1.58661,307800003.0
2006-12-01 04:33:00,1.58663,1.5867,1.58656,1.5867,176000001.0
2006-12-01 04:34:00,1.58675,1.58675,1.58658,1.58664,142200001.0
2006-12-01 04:35:00,1.58661,1.5867,1.58645,1.58656,331900002.0
2006-12-01 04:36:00,1.58658,1.58679,1.58657,1.5867,264499995.0
2006-12-01 04:37:00,1.58674,1.58683,1.58657,1.58669,209800000.0
2006-12-01 04:38:00,1.5866,1.58674,1.5866,1.58663,319699999.0
2006-12-01 04:39:00,1.58643,1.58661,1.58637,1.58659,268600001.0
2006-12-01 04:40:00,1.58668,1.58668,1.58654,1.58654,111899998.0
2006-12-01 04:41:00,1.58652,1.58665,1.58641,1.58653,232399993.0
2006-12-01 04:42:00,1.58656,1.58679,1.58656,1.58671,240100002.0
2006-12-01 04:43:00,1.58665,1.58675,1.58658,1.58663,242100003.0
2006-12-01 04:44:00,1.58664,1.58673,1.58653,1.58653,264600002.0
2006-12-01 04:45:00,1.58662,1.58672,1.58646,1.58646,259099996.0
2006-12-01 04:46:00,1.58658,1.58677,1.58658,1.58658,288200002.0
2006-12-01 04:47:00,1.58674,1.58684,1.58661,1.58674,265700002.0
2006-12-01 04:48:00,1.58675,1.58683,1.58659,1.58673,243100002.0
2006-12-01 04:49:00,1.58688,1.58704,1.58685,1.58685,203099998.0
2006-12-01 04:50:00,1.58697,1.58697,1.5867,1.58689,346200005.0
2006-12-01 04:51:00,1.58684,1.58686,1.58674,1.58676,125299999.0
2006-12-01 04:52:00,1.58682,1.58697,1.58676,1.58684,323600000.0
2006-12-01 04:53:00,1.58677,1.58701,1.58666,1.5869,85900003.0
2006-12-01 04:54:00,1.58672,1.58686,1.58664,1.5868,238300002.0
2006-12-01 04:55:00,1.58658,1.58678,1.58655,1.58678,253700006.0
2006-12-01 04:56:00,1.58675,1.58683,1.58661,1.58664,248100004.0
2006-12-01 04:57:00,1.58669,1.58675,1.58654,1.58667,294000004.0
2006-12-01 04:58:00,1.58673,1.58683,1.58663,1.5867,497600001.0
2006-12-01 04:59:00,1.58658,1.58673,1.58656,1.58672,271300000.0
2006-12-01 05:00:00,1.58659,1.58681,1.58655,1.58681,418600004.0
2006-12-01 05:01:00,1.58671,1.58689,1.5865,1.58661,334500001.0
2006-12-01 05:02:00,1.58656,1.58667,1.58641,1.58654,348600003.0
2006-12-01 05:03:00,1.58675,1.58675,1.58653,1.58656,202900001.0
2006-12-01 05:04:00,1.58675,1.58686,1.58662,1.58672,372699998.0
2006-12-01 05:05:00,1.58655,1.58673,1.58639,1.5865,285800005.0
2006-12-01 05:06:00,1.58679,1.58679,1.58656,1.58676,201299997.0
2006-12-01 05:07:00,1.58685,1.58685,1.58672,1.58674,220700000.0
2006-12-01 05:08:00,1.5867,1.58681,1.58662,1.58675,302700001.0
2006-12-01 05:09:00,1.58674,1.58675,1.58662,1.58663,80699998.0
2006-12-01 05:10:00,1.58669,1.5868,1.58665,1.58677,71199999.0
2006-12-01 05:11:00,1.58685,1.58685,1.58659,1.58659,88600001.0
2006-12-01 05:12:00,1.58666,1.58683,1.58666,1.58681,320800001.0
2006-12-01 05:13:00,1.5868,1.5868,1.58667,1.58667,132600001.0
2006-12-01 05:14:00,1.5868,1.58688,1.58671,1.58671,367000002.0
2006-12-01 05:15:00,1.58687,1.58692,1.58663,1.58683,432300003.0
2006-12-01 05:16:00,1.58659,1.58678,1.58653,1.58665,259400002.0
2006-12-01 05:17:00,1.58663,1.58669,1.58644,1.58649,344299998.0
2006-12-01 05:18:00,1.58658,1.58671,1.58646,1.58657,187899997.0
2006-12-01 05:19:00,1.58641,1.58661,1.58603,1.58603,251500003.0
2006-12-01 05:20:00,1.58659,1.58676,1.58657,1.58672,318800002.0
2006-12-01 05:21:00,1.5867,1.5867,1.58642,1.58642,307300004.0
2006-12-01 05:22:00,1.58657,1.58669,1.58643,1.58667,265600000.0
2006-12-01 05:23:00,1.58655,1.58667,1.58647,1.5865,195599999.0
2006-12-01 05:24:00,1.58633,1.58665,1.58633,1.58663,318500002.0
2006-12-01 05:25:00,1.5866,1.58672,1.58649,1.5865,296399998.0
2006-12-01 05:26:00,1.58636,1.58651,1.58617,1.58647,387400000.0
2006-12-01 05:27:00,1.58635,1.58663,1.58635,1.58649,315499997.0
2006-12-01 05:28:00,1.58655,1.58655,1.5865,1.5865,79000000.0
2006-12-01 05:29:00,1.58656,1.58674,1.58656,1.58674,67899999.0
2006-12-01 05:30:00,1.5867,1.5868,1.5867,1.5868,59199998.0
2006-12-01 05:31:00,1.58665,1.58683,1.58665,1.58675,151900002.0
2006-12-01 05:32:00,1.58675,1.58683,1.58665,1.58666,369299999.0
2006-12-01 05:33:00,1.58669,1.58682,1.58654,1.58672,232399998.0
2006-12-01 05:34:00,1.58676,1.58682,1.58658,1.58659,444700001.0
2006-12-01 05:35:00,1.58667,1.58672,1.5865,1.5865,183599999.0
2006-12-01 05:36:00,1.58652,1.58687,1.58652,1.58678,249199996.0
2006-12-01 05:37:00,1.58662,1.58672,1.58639,1.58662,385599993.0
2006-12-01 05:38:00,1.58674,1.58683,1.58662,1.58676,334800003.0
2006-12-01 05:39:00,1.58668,1.58691,1.58668,1.5868,138999998.0
2006-12-01 05:40:00,1.58694,1.58694,1.58673,1.58679,203500004.0
2006-12-01 05:41:00,1.58692,1.58701,1.58681,1.58683,344299996.0
2006-12-01 05:42:00,1.58683,1.58699,1.58675,1.58685,379399992.0
2006-12-01 05:43:00,1.58683,1.58709,1.58683,1.58699,289100004.0
2006-12-01 05:44:00,1.58695,1.58695,1.58674,1.58674,98300002.0
2006-12-01 05:45:00,1.58682,1.58693,1.58677,1.58685,216400001.0
2006-12-01 05:46:00,1.58694,1.58699,1.58645,1.58687,430700010.0
2006-12-01 05:47:00,1.58682,1.5869,1.58663,1.58685,379599997.0
2006-12-01 05:48:00,1.58678,1.58692,1.58669,1.58682,362999996.0
2006-12-01 05:49:00,1.58685,1.58695,1.58661,1.5868,453899997.0
2006-12-01 05:50:00,1.58686,1.58693,1.5867,1.58688,322500001.0
2006-12-01 05:51:00,1.58681,1.58703,1.58681,1.58682,360800001.0
2006-12-01 05:52:00,1.58669,1.58692,1.58663,1.58677,283600000.0
2006-12-01 05:53:00,1.58691,1.58708,1.58675,1.58677,460800000.0
2006-12-01 05:54:00,1.58684,1.58702,1.58678,1.58693,295500002.0
2006-12-01 05:55:00,1.58692,1.58701,1.58677,1.58679,367300001.0
2006-12-01 05:56:00,1.58689,1.587,1.5868,1.58687,220700001.0
2006-12-01 05:57:00,1.5869,1.58692,1.58675,1.58685,242899999.0
2006-12-01 05:58:00,1.58681,1.58691,1.58675,1.58688,311199999.0
2006-12-01 05:59:00,1.58693,1.58693,1.58673,1.58675,264300001.0
2006-12-01 06:00:00,1.58664,1.58677,1.58647,1.58668,202599996.0
2006-12-01 06:01:00,1.58662,1.58673,1.58646,1.58648,317300000.0
2006-12-01 06:02:00,1.58662,1.58664,1.58646,1.58646,248399999.0
2006-12-01 06:03:00,1.5865,1.58658,1.5864,1.58651,255900002.0
2006-12-01 06:04:00,1.58636,1.58658,1.58636,1.58658,446300009.0
2006-12-01 06:05:00,1.5865,1.58668,1.58646,1.5866,199300003.0
2006-12-01 06:06:00,1.58667,1.58667,1.58649,1.5865,493599996.0
2006-12-01 06:07:00,1.58655,1.58665,1.58635,1.58638,104199998.0
2006-12-01 06:08:00,1.5866,1.58665,1.58638,1.58644,313699998.0
2006-12-01 06:09:00,1.58665,1.58668,1.58647,1.58658,351000001.0
2006-12-01 06:10:00,1.5866,1.5866,1.58634,1.58635,226199998.0
2006-12-01 06:11:00,1.58665,1.58672,1.58645,1.5865,358199998.0
2006-12-01 06:12:00,1.58604,1.58644,1.58599,1.58605,330900000.0
2006-12-01 06:13:00,1.58656,1.58672,1.58653,1.58665,226700000.0
2006-12-01 06:14:00,1.58676,1.58689,1.58664,1.58667,362599997.0
2006-12-01 06:15:00,1.58665,1.5868,1.58665,1.58677,353800003.0
2006-12-01 06:16:00,1.58681,1.58694,1.58679,1.58686,351099999.0
2006-12-01 06:17:00,1.5868,1.58695,1.5868,1.58695,183000002.0
2006-12-01 06:18:00,1.58695,1.58706,1.58686,1.58698,332100004.0
2006-12-01 06:19:00,1.58692,1.58699,1.58675,1.5868,285300001.0
2006-12-01 06:20:00,1.58704,1.58715,1.58695,1.58709,330500002.0
2006-12-01 06:21:00,1.58714,1.58714,1.58692,1.58712,291899996.0
2006-12-01 06:22:00,1.58712,1.58712,1.58687,1.58687,393000003.0
2006-12-01 06:23:00,1.58696,1.5871,1.58678,1.58699,527700001.0
2006-12-01 06:24:00,1.58686,1.58704,1.58679,1.58704,219400002.0
2006-12-01 06:25:00,1.5869,1.58704,1.58686,1.58698,296300000.0
2006-12-01 06:26:00,1.58703,1.58703,1.58666,1.58677,211300001.0
2006-12-01 06:27:00,1.58699,1.58713,1.58694,1.58702,181200000.0
2006-12-01 06:28:00,1.58654,1.58679,1.58639,1.58668,302200001.0
2006-12-01 06:29:00,1.58689,1.58702,1.58684,1.58695,272300000.0
2006-12-01 06:30:00,1.58699,1.58705,1.58689,1.58692,358099997.0
2006-12-01 06:31:00,1.58703,1.58706,1.58684,1.58686,381499999.0
2006-12-01 06:32:00,1.58685,1.58704,1.58685,1.587,252299997.0
2006-12-01 06:33:00,1.58708,1.58711,1.58693,1.58695,308100001.0
2006-12-01 06:34:00,1.58695,1.58703,1.58682,1.58702,386099993.0
2006-12-01 06:35:00,1.58697,1.58705,1.58687,1.58689,190900000.0
2006-12-01 06:36:00,1.58707,1.58707,1.58678,1.58678,107099999.0
2006-12-01 06:37:00,1.58696,1.58712,1.58672,1.587,337900000.0
2006-12-01 06:38:00,1.58693,1.587,1.58686,1.58697,234600005.0
2006-12-01 06:39:00,1.58658,1.58702,1.58646,1.58694,353299998.0
2006-12-01 06:40:00,1.58692,1.587,1.58679,1.5868,248700004.0
2006-12-01 06:41:00,1.58702,1.58706,1.58684,1.58684,317100000.0
2006-12-01 06:42:00,1.587,1.58705,1.58687,1.58696,376700004.0
2006-12-01 06:43:00,1.58696,1.58703,1.58681,1.587,169200000.0
2006-12-01 06:44:00,1.58686,1.58698,1.5868,1.58688,61200000.0
2006-12-01 06:45:00,1.58686,1.58701,1.58677,1.58681,249799998.0
2006-12-01 06:46:00,1.58692,1.58704,1.58676,1.58681,327000001.0
2006-12-01 06:47:00,1.58707,1.58709,1.5869,1.587,358800004.0
2006-12-01 06:48:00,1.58705,1.58705,1.58688,1.58688,288100003.0
2006-12-01 06:49:00,1.58697,1.58697,1.58673,1.58673,140700002.0
2006-12-01 06:50:00,1.58672,1.58701,1.58672,1.58701,334800001.0
2006-12-01 06:51:00,1.58681,1.58704,1.58681,1.58704,234700003.0
2006-12-01 06:52:00,1.58694,1.58702,1.5868,1.58695,198900001.0
2006-12-01 06:53:00,1.58688,1.58688,1.58672,1.58673,142400001.0
2006-12-01 06:54:00,1.58663,1.5869,1.58663,1.58678,303899999.0
2006-12-01 06:55:00,1.58685,1.58685,1.58664,1.58673,325399997.0
2006-12-01 06:56:00,1.58675,1.5869,1.58664,1.5867,201700000.0
2006-12-01 06:57:00,1.58675,1.58684,1.58664,1.5867,206899999.0
2006-12-01 06:58:00,1.5868,1.58685,1.5868,1.58685,255199998.0
2006-12-01 06:59:00,1.5868,1.58685,1.5867,1.58674,296100001.0
2006-12-01 07:00:00,1.58665,1.58685,1.58663,1.58683,295700000.0
2006-12-01 07:01:00,1.58669,1.58685,1.58669,1.58685,203399997.0
2006-12-01 07:02:00,1.58684,1.58686,1.58674,1.58676,91100003.0
2006-12-01 07:03:00,1.58679,1.58689,1.58677,1.58689,267000000.0
2006-12-01 07:04:00,1.5868,1.58693,1.58662,1.58675,447499999.0
2006-12-01 07:05:00,1.58674,1.58683,1.58661,1.58676,214200002.0
2006-12-01 07:06:00,1.58675,1.58675,1.5866,1.5866,66500000.0
2006-12-01 07:07:00,1.5867,1.5868,1.5867,1.5868,68700001.0
2006-12-01 07:08:00,1.5866,1.58675,1.5866,1.58675,22800000.0
2006-12-01 07:09:00,1.5868,1.58688,1.58661,1.58661,401000005.0
2006-12-01 07:10:00,1.58677,1.58688,1.58661,1.58685,212800001.0
2006-12-01 07:11:00,1.58679,1.58689,1.58668,1.58672,247100004.0
2006-12-01 07:12:00,1.58677,1.58687,1.58667,1.5868,211099998.0
2006-12-01 07:13:00,1.58674,1.58686,1.5866,1.58672,156600002.0
2006-12-01 07:14:00,1.58697,1.587,1.58671,1.58676,260999994.0
2006-12-01 07:15:00,1.58694,1.58698,1.58678,1.58695,245300003.0
2006-12-01 07:16:00,1.58659,1.58684,1.58636,1.58658,408200000.0
2006-12-01 07:17:00,1.58677,1.58701,1.58667,1.58667,261399999.0
2006-12-01 07:18:00,1.58677,1.58691,1.58669,1.58669,219000001.0
2006-12-01 07:19:00,1.58685,1.58691,1.58667,1.58688,293100003.0
2006-12-01 07:20:00,1.58675,1.58693,1.58673,1.58682,322600002.0
2006-12-01 07:21:00,1.58666,1.5868,1.58656,1.58656,237399999.0
2006-12-01 07:22:00,1.58661,1.58688,1.58661,1.58688,327000002.0
2006-12-01 07:23:00,1.58684,1.58698,1.58676,1.58694,342600000.0
2006-12-01 07:24:00,1.58707,1.58707,1.58669,1.58669,200200004.0
2006-12-01 07:25:00,1.58674,1.58686,1.58664,1.58674,284599999.0
2006-12-01 07:26:00,1.58679,1.5869,1.58653,1.58683,237299997.0
2006-12-01 07:27:00,1.58673,1.58688,1.58664,1.58688,366499999.0
2006-12-01 07:28:00,1.58697,1.587,1.5867,1.58676,272599999.0
2006-12-01 07:29:00,1.5869,1.58707,1.58684,1.58698,205999999.0
2006-12-01 07:30:00,1.58705,1.58714,1.5869,1.58706,210499999.0
2006-12-01 07:31:00,1.58697,1.58712,1.58686,1.58712,253600003.0
2006-12-01 07:32:00,1.58711,1.58711,1.58682,1.58682,249100003.0
2006-12-01 07:33:00,1.58691,1.58705,1.58678,1.58697,375500006.0
2006-12-01 07:34:00,1.58698,1.58704,1.58683,1.58689,290999999.0
2006-12-01 07:35:00,1.58698,1.58705,1.58686,1.58698,143800000.0
2006-12-01 07:36:00,1.587,1.58705,1.58692,1.58698,58400000.0
2006-12-01 07:37:00,1.58697,1.58698,1.58673,1.5869,408800001.0
2006-12-01 07:38:00,1.58703,1.58709,1.58684,1.58684,315199997.0
2006-12-01 07:39:00,1.58703,1.58703,1.58684,1.58691,312300008.0
2006-12-01 07:40:00,1.58695,1.58704,1.58682,1.58697,337400000.0
2006-12-01 07:41:00,1.58702,1.58712,1.5867,1.587,381200003.0
2006-12-01 07:42:00,1.58696,1.58717,1.58691,1.58717,317399996.0
2006-12-01 07:43:00,1.58701,1.58723,1.58701,1.58723,271900000.0
2006-12-01 07:44:00,1.58711,1.58726,1.58702,1.58707,589400003.0
2006-12-01 07:45:00,1.58711,1.58718,1.587,1.58717,295799998.0
2006-12-01 07:46:00,1.58722,1.58723,1.58706,1.58723,288400000.0
2006-12-01 07:47:00,1.58704,1.58718,1.58701,1.58711,210699996.0
2006-12-01 07:48:00,1.58712,1.58715,1.58696,1.587,263000005.0
2006-12-01 07:49:00,1.58707,1.58707,1.58688,1.58688,108900001.0
2006-12-01 07:50:00,1.58703,1.58707,1.58694,1.58696,79800000.0
2006-12-01 07:51:00,1.58707,1.58716,1.58691,1.58691,344800000.0
2006-12-01 07:52:00,1.58699,1.58711,1.58698,1.58708,237800000.0
2006-12-01 07:53:00,1.58712,1.58712,1.58682,1.58707,325700001.0
2006-12-01 07:54:00,1.58692,1.58696,1.58666,1.58689,345200004.0
2006-12-01 07:55:00,1.58622,1.58662,1.58621,1.58629,336199998.0
2006-12-01 07:56:00,1.58686,1.58703,1.58682,1.58682,140599998.0
2006-12-01 07:57:00,1.58702,1.58702,1.58694,1.58694,110399999.0
2006-12-01 07:58:00,1.58676,1.58688,1.58676,1.58688,91000000.0
2006-12-01 07:59:00,1.58694,1.58703,1.58684,1.58692,347700000.0
2006-12-01 08:00:00,1.58671,1.58687,1.58671,1.58687,14700000.0
2006-12-01 08:01:00,1.5868,1.58695,1.58673,1.58695,433900005.0
2006-12-01 08:02:00,1.58693,1.587,1.58676,1.58694,391099999.0
2006-12-01 08:03:00,1.58683,1.5869,1.58667,1.58677,198799998.0
2006-12-01 08:04:00,1.58687,1.58687,1.58623,1.5865,368499996.0
2006-12-01 08:05:00,1.58694,1.58702,1.58694,1.58702,97500000.0
2006-12-01 08:06:00,1.58688,1.58705,1.58671,1.5869,309199999.0
2006-12-01 08:07:00,1.58688,1.58706,1.58685,1.58697,339700005.0
2006-12-01 08:08:00,1.58687,1.58703,1.58677,1.58697,331899998.0
2006-12-01 08:09:00,1.58702,1.58707,1.58687,1.58688,354200006.0
2006-12-01 08:10:00,1.5868,1.58707,1.58662,1.58692,251499999.0
2006-12-01 08:11:00,1.58695,1.58705,1.5868,1.58697,200299999.0
2006-12-01 08:12:00,1.5867,1.58696,1.58639,1.58649,363299998.0
2006-12-01 08:13:00,1.58697,1.58705,1.58686,1.58696,294900000.0
2006-12-01 08:14:00,1.587,1.58705,1.58674,1.58674,302500001.0
2006-12-01 08:15:00,1.58687,1.58706,1.58684,1.58695,276099997.0
2006-12-01 08:16:00,1.58701,1.58701,1.58662,1.58682,209800000.0
2006-12-01 08:17:00,1.5868,1.58692,1.58675,1.58692,91800002.0
2006-12-01 08:18:00,1.58667,1.58694,1.58667,1.5868,395400000.0
2006-12-01 08:19:00,1.5868,1.58693,1.58667,1.58693,175300002.0
2006-12-01 08:20:00,1.58695,1.58695,1.58674,1.5868,296300005.0
2006-12-01 08:21:00,1.58679,1.58699,1.58669,1.58688,275200002.0
2006-12-01 08:22:00,1.58681,1.58703,1.58675,1.587,165399999.0
2006-12-01 08:23:00,1.587,1.58718,1.5869,1.58698,248899999.0
2006-12-01 08:24:00,1.58701,1.58701,1.58676,1.58685,147500003.0
2006-12-01 08:25:00,1.5869,1.58703,1.58672,1.58686,256599996.0
2006-12-01 08:26:00,1.58703,1.58707,1.58687,1.58689,391299999.0
2006-12-01 08:27:00,1.58694,1.58716,1.58676,1.58704,337399996.0
2006-12-01 08:28:00,1.58713,1.58721,1.58699,1.58699,209400002.0
2006-12-01 08:29:00,1.58699,1.58699,1.58673,1.58682,170100000.0
2006-12-01 08:30:00,1.58679,1.58717,1.58668,1.58709,271699999.0
2006-12-01 08:31:00,1.58693,1.5871,1.5868,1.58706,244399997.0
2006-12-01 08:32:00,1.58702,1.58719,1.58688,1.58695,281600002.0
2006-12-01 08:33:00,1.58697,1.58697,1.58667,1.58669,249999998.0
2006-12-01 08:34:00,1.58652,1.58669,1.58639,1.58649,227600000.0
2006-12-01 08:35:00,1.58645,1.58655,1.58634,1.5864,239899998.0
2006-12-01 08:36:00,1.58636,1.58646,1.58614,1.5863,294500003.0
2006-12-01 08:37:00,1.58625,1.58636,1.58616,1.5863,430900005.0
2006-12-01 08:38:00,1.58618,1.58618,1.58583,1.58587,308299993.0
2006-12-01 08:39:00,1.58598,1.5861,1.58588,1.5861,290400004.0
2006-12-01 08:40:00,1.58584,1.5861,1.58584,1.5861,156699999.0
2006-12-01 08:41:00,1.58615,1.58615,1.58591,1.58598,284700002.0
2006-12-01 08:42:00,1.58599,1.58621,1.58594,1.58618,184300000.0
2006-12-01 08:43:00,1.58626,1.58633,1.58607,1.58618,148000000.0
2006-12-01 08:44:00,1.58627,1.58646,1.58621,1.58626,313899999.0
2006-12-01 08:45:00,1.58651,1.58684,1.58627,1.58662,179299999.0
2006-12-01 08:46:00,1.58651,1.58669,1.5864,1.58653,258900004.0
2006-12-01 08:47:00,1.58662,1.58662,1.58644,1.58659,369099997.0
2006-12-01 08:48:00,1.58639,1.58659,1.58621,1.58659,227000002.0
2006-12-01 08:49:00,1.58649,1.58665,1.58635,1.58651,211800004.0
2006-12-01 08:50:00,1.58677,1.58692,1.5867,1.58675,205800005.0
2006-12-01 08:51:00,1.58671,1.58676,1.58652,1.58669,367099998.0
2006-12-01 08:52:00,1.58652,1.58669,1.58637,1.58645,109599999.0
2006-12-01 08:53:00,1.58637,1.5866,1.58635,1.5866,264799997.0
2006-12-01 08:54:00,1.58645,1.58674,1.58645,1.58674,224000000.0
2006-12-01 08:55:00,1.58694,1.58738,1.58694,1.58724,150500003.0
2006-12-01 08:56:00,1.5871,1.58724,1.58686,1.58691,334899998.0
2006-12-01 08:57:00,1.58702,1.58713,1.58695,1.58711,360300003.0
2006-12-01 08:58:00,1.58698,1.58716,1.58686,1.58709,214700004.0
2006-12-01 08:59:00,1.58697,1.58709,1.58697,1.58709,94300002.0
2006-12-01 09:00:00,1.58695,1.5871,1.58683,1.58702,334099997.0
2006-12-01 09:01:00,1.58697,1.58715,1.58697,1.5871,167900000.0
2006-12-01 09:02:00,1.58709,1.58711,1.58691,1.58702,196499998.0
2006-12-01 09:03:00,1.58704,1.58704,1.58691,1.58691,56100001.0
2006-12-01 09:04:00,1.58708,1.58716,1.58697,1.58706,321499997.0
2006-12-01 09:05:00,1.58706,1.58715,1.58694,1.58707,312599999.0
2006-12-01 09:06:00,1.58702,1.58702,1.58681,1.58681,139800002.0
2006-12-01 09:07:00,1.58703,1.58703,1.58684,1.5869,289600000.0
2006-12-01 09:08:00,1.58687,1.58698,1.58684,1.58684,285000003.0
2006-12-01 09:09:00,1.58688,1.58691,1.58666,1.58677,271300001.0
2006-12-01 09:10:00,1.58682,1.58686,1.58669,1.58685,382699996.0
2006-12-01 09:11:00,1.58675,1.58682,1.58665,1.58667,309099999.0
2006-12-01 09:12:00,1.58666,1.58681,1.58655,1.58658,472900008.0
2006-12-01 09:13:00,1.58665,1.58665,1.58631,1.58639,350900006.0
2006-12-01 09:14:00,1.58641,1.58665,1.58641,1.58653,345500002.0
2006-12-01 09:15:00,1.58641,1.58656,1.58636,1.58656,222899999.0
2006-12-01 09:16:00,1.5867,1.5867,1.5865,1.5865,176099996.0
2006-12-01 09:17:00,1.58621,1.58633,1.58619,1.58627,143000000.0
2006-12-01 09:18:00,1.5863,1.58632,1.58611,1.58625,469800000.0
2006-12-01 09:19:00,1.58614,1.58626,1.58591,1.58617,205300002.0
2006-12-01 09:20:00,1.58618,1.58633,1.58602,1.58617,359300002.0
2006-12-01 09:21:00,1.5859,1.5861,1.5859,1.5861,39900000.0
2006-12-01 09:22:00,1.58608,1.58625,1.58604,1.58625,279199996.0
2006-12-01 09:23:00,1.58611,1.58628,1.5861,1.58628,175600000.0
2006-12-01 09:24:00,1.58628,1.58635,1.58616,1.58624,487599997.0
2006-12-01 09:25:00,1.58615,1.58627,1.58611,1.58625,210900003.0
2006-12-01 09:26:00,1.58621,1.58631,1.58605,1.58626,324200000.0
2006-12-01 09:27:00,1.58622,1.58626,1.58603,1.58619,310000001.0
2006-12-01 09:28:00,1.58611,1.58626,1.58594,1.58608,367700000.0
2006-12-01 09:29:00,1.58604,1.58618,1.58601,1.58618,246000001.0
2006-12-01 09:30:00,1.58602,1.58614,1.58602,1.58609,213199998.0
2006-12-01 09:31:00,1.58598,1.58618,1.58596,1.58605,426700004.0
2006-12-01 09:32:00,1.58627,1.58635,1.58615,1.58628,209099999.0
2006-12-01 09:33:00,1.58639,1.58649,1.58629,1.58633,387900001.0
2006-12-01 09:34:00,1.58637,1.58654,1.58637,1.5864,216299997.0
2006-12-01 09:35:00,1.58648,1.58661,1.58637,1.58653,236700003.0
2006-12-01 09:36:00,1.58661,1.58665,1.58635,1.58648,432300004.0
2006-12-01 09:37:00,1.58642,1.5866,1.58642,1.5866,52100001.0
2006-12-01 09:38:00,1.58659,1.58659,1.58621,1.58638,228500000.0
2006-12-01 09:39:00,1.58648,1.58658,1.58632,1.5865,359000003.0
2006-12-01 09:40:00,1.58648,1.58648,1.58637,1.58637,96099996.0
2006-12-01 09:41:00,1.58645,1.58656,1.58639,1.5865,254800000.0
2006-12-01 09:42:00,1.58654,1.58666,1.58644,1.58653,305499998.0
2006-12-01 09:43:00,1.58643,1.58658,1.58629,1.58655,349200001.0
2006-12-01 09:44:00,1.58649,1.58649,1.58613,1.58613,140499999.0
2006-12-01 09:45:00,1.58639,1.58655,1.58623,1.5864,293400003.0
2006-12-01 09:46:00,1.58665,1.58665,1.5866,1.5866,90900002.0
2006-12-01 09:47:00,1.5866,1.58665,1.58649,1.58651,250299996.0
2006-12-01 09:48:00,1.58653,1.58669,1.5864,1.58654,492300000.0
2006-12-01 09:49:00,1.58643,1.58658,1.58643,1.58658,152200002.0
2006-12-01 09:50:00,1.58663,1.58663,1.58636,1.5865,338300004.0
2006-12-01 09:51:00,1.58655,1.58655,1.5864,1.5864,160200001.0
2006-12-01 09:52:00,1.58651,1.58656,1.5864,1.58644,42399999.0
2006-12-01 09:53:00,1.58659,1.58662,1.58639,1.58651,390899999.0
2006-12-01 09:54:00,1.58652,1.58657,1.58642,1.58654,393699999.0
2006-12-01 09:55:00,1.58659,1.58662,1.58629,1.58652,381499995.0
2006-12-01 09:56:00,1.58639,1.58657,1.58639,1.58652,396600004.0
2006-12-01 09:57:00,1.5865,1.58658,1.58641,1.5865,388499999.0
2006-12-01 09:58:00,1.58655,1.58659,1.58634,1.58643,365099997.0
2006-12-01 09:59:00,1.58638,1.58639,1.58622,1.58622,239399999.0
2006-12-01 10:00:00,1.58631,1.58639,1.58617,1.5863,313400001.0
2006-12-01 10:01:00,1.58635,1.5865,1.58628,1.58646,209200000.0
2006-12-01 10:02:00,1.58635,1.58647,1.5862,1.5863,317399996.0
2006-12-01 10:03:00,1.58628,1.58638,1.5862,1.58633,156199998.0
2006-12-01 10:04:00,1.58638,1.58642,1.58634,1.58636,84699999.0
2006-12-01 10:05:00,1.58625,1.58643,1.58622,1.5863,381500005.0
2006-12-01 10:06:00,1.58628,1.58644,1.58627,1.58629,315000002.0
2006-12-01 10:07:00,1.58633,1.58641,1.58614,1.58634,232700002.0
2006-12-01 10:08:00,1.58635,1.58651,1.58614,1.58641,322800000.0
2006-12-01 10:09:00,1.58622,1.58645,1.58622,1.5864,190100000.0
2006-12-01 10:10:00,1.58638,1.58662,1.58638,1.58645,323500006.0
2006-12-01 10:11:00,1.58656,1.58668,1.58638,1.58638,301799997.0
2006-12-01 10:12:00,1.58657,1.5868,1.58652,1.58667,346400000.0
2006-12-01 10:13:00,1.58672,1.58688,1.58662,1.58688,284400005.0
2006-12-01 10:14:00,1.58683,1.58692,1.58666,1.58685,340099998.0
2006-12-01 10:15:00,1.58683,1.58709,1.58683,1.58696,179400000.0
2006-12-01 10:16:00,1.58719,1.58722,1.58696,1.587,492300001.0
2006-12-01 10:17:00,1.58703,1.58719,1.58694,1.58705,317700001.0
2006-12-01 10:18:00,1.58695,1.58707,1.58686,1.58696,55700000.0
2006-12-01 10:19:00,1.58699,1.58707,1.58689,1.58706,401700002.0
2006-12-01 10:20:00,1.58703,1.58712,1.58691,1.58699,127799997.0
2006-12-01 10:21:00,1.58709,1.58754,1.58709,1.58748,245100001.0
2006-12-01 10:22:00,1.58745,1.58755,1.58729,1.58749,295400001.0
2006-12-01 10:23:00,1.58753,1.58757,1.58731,1.58749,200700000.0
2006-12-01 10:24:00,1.5876,1.58767,1.58742,1.58759,218499999.0
2006-12-01 10:25:00,1.5876,1.5876,1.58718,1.58718,320200004.0
2006-12-01 10:26:00,1.58752,1.58758,1.58729,1.58729,362300000.0
2006-12-01 10:27:00,1.58733,1.58749,1.58729,1.58743,369299994.0
2006-12-01 10:28:00,1.58739,1.58748,1.58728,1.58748,430700000.0
2006-12-01 10:29:00,1.58737,1.5875,1.5871,1.58725,208100001.0
2006-12-01 10:30:00,1.58724,1.58724,1.5868,1.5868,319000000.0
2006-12-01 10:31:00,1.58675,1.58703,1.58675,1.58692,300800001.0
2006-12-01 10:32:00,1.58686,1.58698,1.58672,1.58684,455299999.0
2006-12-01 10:33:00,1.5868,1.58684,1.58661,1.58681,292500002.0
2006-12-01 10:34:00,1.58672,1.58699,1.58672,1.5869,421700003.0
2006-12-01 10:35:00,1.5868,1.58697,1.58672,1.58685,138400000.0
2006-12-01 10:36:00,1.58699,1.58702,1.58685,1.58685,123900001.0
2006-12-01 10:37:00,1.58687,1.58692,1.58673,1.58675,298999996.0
2006-12-01 10:38:00,1.5867,1.58695,1.58667,1.58689,234500003.0
2006-12-01 10:39:00,1.58678,1.58692,1.58677,1.58687,376199998.0
2006-12-01 10:40:00,1.58669,1.58696,1.58669,1.58695,290599998.0
2006-12-01 10:41:00,1.58688,1.58705,1.5868,1.5868,461399996.0
2006-12-01 10:42:00,1.587,1.58715,1.58688,1.58701,158099999.0
2006-12-01 10:43:00,1.58704,1.58713,1.58667,1.58707,454599996.0
2006-12-01 10:44:00,1.58707,1.5872,1.587,1.58715,388399996.0
2006-12-01 10:45:00,1.58712,1.58734,1.58712,1.58729,437599996.0
2006-12-01 10:46:00,1.58713,1.58716,1.58697,1.58708,245700003.0
2006-12-01 10:47:00,1.58721,1.58721,1.58698,1.58698,202999997.0
2006-12-01 10:48:00,1.58712,1.58725,1.58712,1.58725,70800000.0
2006-12-01 10:49:00,1.58711,1.58725,1.5871,1.5872,318100003.0
2006-12-01 10:50:00,1.58715,1.5873,1.58703,1.58712,320799998.0
2006-12-01 10:51:00,1.58706,1.58737,1.58706,1.5873,510699998.0
2006-12-01 10:52:00,1.58727,1.58734,1.58711,1.58716,242800002.0
2006-12-01 10:53:00,1.5873,1.5873,1.58713,1.58721,229599999.0
2006-12-01 10:54:00,1.58726,1.58769,1.58726,1.58753,423800000.0
2006-12-01 10:55:00,1.5878,1.58796,1.58766,1.58789,332299999.0
2006-12-01 10:56:00,1.58782,1.5879,1.5876,1.58785,358699998.0
2006-12-01 10:57:00,1.58768,1.58803,1.58767,1.58803,267699997.0
2006-12-01 10:58:00,1.58809,1.58812,1.58797,1.58797,304900001.0
2006-12-01 10:59:00,1.58802,1.58819,1.58795,1.58795,196199999.0
2006-12-01 11:00:00,1.58816,1.58837,1.58805,1.58833,213000002.0
2006-12-01 11:01:00,1.58833,1.58848,1.58829,1.58837,261400001.0
2006-12-01 11:02:00,1.58842,1.58842,1.58824,1.58824,174000001.0
2006-12-01 11:03:00,1.58828,1.58828,1.58809,1.58811,246400001.0
2006-12-01 11:04:00,1.58799,1.5882,1.5879,1.5882,107900001.0
2006-12-01 11:05:00,1.58818,1.58825,1.58806,1.58818,282300003.0
2006-12-01 11:06:00,1.5882,1.58825,1.5882,1.58825,81500004.0
2006-12-01 11:07:00,1.58804,1.58829,1.58804,1.58829,209100001.0
2006-12-01 11:08:00,1.58823,1.58823,1.58809,1.58809,73499999.0
2006-12-01 11:09:00,1.58796,1.58802,1.5879,1.58802,84600002.0
2006-12-01 11:10:00,1.588,1.588,1.58777,1.58778,216799999.0
2006-12-01 11:11:00,1.58785,1.5879,1.58771,1.58774,210400001.0
2006-12-01 11:12:00,1.58764,1.58782,1.58759,1.58771,331600000.0
2006-12-01 11:13:00,1.58768,1.58768,1.58743,1.58754,382600004.0
2006-12-01 11:14:00,1.58743,1.58763,1.58743,1.58763,167100000.0
2006-12-01 11:15:00,1.58744,1.58762,1.58735,1.58762,248300006.0
2006-12-01 11:16:00,1.58744,1.58755,1.58739,1.5875,344300002.0
2006-12-01 11:17:00,1.58727,1.58754,1.58727,1.58748,373800005.0
2006-12-01 11:18:00,1.58748,1.5875,1.58731,1.58738,341099997.0
2006-12-01 11:19:00,1.58726,1.58752,1.58726,1.58752,255700002.0
2006-12-01 11:20:00,1.58744,1.58754,1.58734,1.58742,316500003.0
2006-12-01 11:21:00,1.58746,1.58752,1.58734,1.58747,301400001.0
2006-12-01 11:22:00,1.58736,1.58745,1.58721,1.58721,219699996.0
2006-12-01 11:23:00,1.58741,1.58744,1.58711,1.58711,262600004.0
2006-12-01 11:24:00,1.58727,1.5874,1.58714,1.58723,305600004.0
2006-12-01 11:25:00,1.58713,1.58736,1.58696,1.58736,321099998.0
2006-12-01 11:26:00,1.58724,1.58733,1.58714,1.58726,230899999.0
2006-12-01 11:27:00,1.5871,1.58723,1.58703,1.58723,243100001.0
2006-12-01 11:28:00,1.5871,1.58721,1.58698,1.58698,235099999.0
2006-12-01 11:29:00,1.58695,1.58707,1.58685,1.58686,357499996.0
2006-12-01 11:30:00,1.58692,1.5871,1.58686,1.58698,300300000.0
2006-12-01 11:31:00,1.58693,1.58708,1.58692,1.58701,343300001.0
2006-12-01 11:32:00,1.58694,1.58711,1.58692,1.58703,330400001.0
2006-12-01 11:33:00,1.58703,1.58719,1.58698,1.58704,226400000.0
2006-12-01 11:34:00,1.58706,1.58729,1.58698,1.58716,342700000.0
2006-12-01 11:35:00,1.58729,1.5873,1.58702,1.58702,312400002.0
2006-12-01 11:36:00,1.58716,1.58727,1.58696,1.58704,382799994.0
2006-12-01 11:37:00,1.58694,1.58712,1.58685,1.58695,258500000.0
2006-12-01 11:38:00,1.58708,1.58715,1.58701,1.58715,234700001.0
2006-12-01 11:39:00,1.58708,1.58711,1.58687,1.58696,321600004.0
2006-12-01 11:40:00,1.58691,1.58723,1.58691,1.58723,365700003.0
2006-12-01 11:41:00,1.58718,1.58722,1.58692,1.58715,280000001.0
2006-12-01 11:42:00,1.58706,1.58732,1.58704,1.58727,257300004.0
2006-12-01 11:43:00,1.58708,1.58729,1.58708,1.5872,382300000.0
2006-12-01 11:44:00,1.58711,1.58728,1.58706,1.58728,129000000.0
2006-12-01 11:45:00,1.58728,1.58735,1.58714,1.58719,176600001.0
2006-12-01 11:46:00,1.58722,1.58731,1.58712,1.5872,460900000.0
2006-12-01 11:47:00,1.58708,1.58729,1.587,1.58711,307900003.0
2006-12-01 11:48:00,1.58733,1.58737,1.58709,1.5873,217599998.0
2006-12-01 11:49:00,1.5871,1.58729,1.58701,1.58715,338100001.0
2006-12-01 11:50:00,1.58711,1.58728,1.58711,1.58723,333500001.0
2006-12-01 11:51:00,1.5871,1.58725,1.58696,1.58712,570300000.0
2006-12-01 11:52:00,1.58716,1.58727,1.58699,1.58712,332900002.0
2006-12-01 11:53:00,1.58712,1.58718,1.58703,1.58711,311500000.0
2006-12-01 11:54:00,1.58718,1.58722,1.58693,1.58693,312000000.0
2006-12-01 11:55:00,1.58701,1.58708,1.58682,1.58691,448400001.0
2006-12-01 11:56:00,1.587,1.58709,1.58685,1.58701,330699999.0
2006-12-01 11:57:00,1.58707,1.58725,1.58695,1.58715,219800000.0
2006-12-01 11:58:00,1.58735,1.58749,1.5873,1.58737,209500001.0
2006-12-01 11:59:00,1.58748,1.58757,1.58738,1.58745,137899999.0
2006-12-01 12:00:00,1.58767,1.58772,1.58751,1.58751,352100001.0
2006-12-01 12:01:00,1.58745,1.58768,1.58741,1.5875,258999997.0
2006-12-01 12:02:00,1.58752,1.58771,1.58749,1.58757,474000000.0
2006-12-01 12:03:00,1.58754,1.58756,1.5873,1.58748,223600002.0
2006-12-01 12:04:00,1.5875,1.5876,1.58734,1.58746,298000001.0
2006-12-01 12:05:00,1.58737,1.58748,1.58715,1.58727,301399995.0
2006-12-01 12:06:00,1.58732,1.58732,1.58697,1.58706,356700003.0
2006-12-01 12:07:00,1.58718,1.58726,1.58702,1.58702,299900001.0
2006-12-01 12:08:00,1.58722,1.58722,1.58698,1.58698,293000001.0
2006-12-01 12:09:00,1.58709,1.58723,1.58694,1.58712,337299997.0
2006-12-01 12:10:00,1.58708,1.58718,1.58694,1.5871,193499999.0
2006-12-01 12:11:00,1.58699,1.58715,1.58687,1.58711,480799998.0
2006-12-01 12:12:00,1.58697,1.5871,1.58694,1.58706,332500004.0
2006-12-01 12:13:00,1.58694,1.58712,1.58694,1.58701,303200000.0
2006-12-01 12:14:00,1.58709,1.58717,1.587,1.5871,310800003.0
2006-12-01 12:15:00,1.58722,1.58745,1.58718,1.58737,415500002.0
2006-12-01 12:16:00,1.5872,1.58756,1.5872,1.58751,121199999.0
2006-12-01 12:17:00,1.58753,1.58753,1.5873,1.58737,298800003.0
2006-12-01 12:18:00,1.58726,1.58741,1.58717,1.58727,274600000.0
2006-12-01 12:19:00,1.58727,1.58741,1.58727,1.58741,34900000.0
2006-12-01 12:20:00,1.58742,1.58742,1.58719,1.58719,180400004.0
2006-12-01 12:21:00,1.58709,1.58731,1.58694,1.58708,232999999.0
2006-12-01 12:22:00,1.58701,1.5873,1.58693,1.5873,269999998.0
2006-12-01 12:23:00,1.58732,1.58741,1.58711,1.58711,208700003.0
2006-12-01 12:24:00,1.58731,1.58735,1.58722,1.58725,167000002.0
2006-12-01 12:25:00,1.58728,1.58737,1.58716,1.58716,471900002.0
2006-12-01 12:26:00,1.5873,1.58735,1.58714,1.5873,269799997.0
2006-12-01 12:27:00,1.58732,1.58737,1.58715,1.58722,382999999.0
2006-12-01 12:28:00,1.58717,1.58758,1.587,1.58745,206899998.0
2006-12-01 12:29:00,1.58746,1.58764,1.58739,1.58761,160700001.0
2006-12-01 12:30:00,1.58753,1.58774,1.58751,1.58774,162899996.0
2006-12-01 12:31:00,1.58773,1.58783,1.58753,1.58766,201299998.0
2006-12-01 12:32:00,1.58763,1.58766,1.58738,1.58744,361199997.0
2006-12-01 12:33:00,1.5876,1.58765,1.58752,1.58758,89400002.0
2006-12-01 12:34:00,1.58756,1.58756,1.58745,1.58745,82900002.0
2006-12-01 12:35:00,1.58755,1.58755,1.58742,1.58742,126300004.0
2006-12-01 12:36:00,1.58748,1.58748,1.58727,1.58727,41600001.0
2006-12-01 12:37:00,1.58736,1.5877,1.58736,1.5877,250000002.0
2006-12-01 12:38:00,1.58769,1.58772,1.58755,1.58755,333100000.0
2006-12-01 12:39:00,1.58752,1.58776,1.58739,1.5877,330400000.0
2006-12-01 12:40:00,1.58768,1.5877,1.58743,1.58748,274599999.0
2006-12-01 12:41:00,1.58758,1.58762,1.58739,1.58739,221100004.0
2006-12-01 12:42:00,1.58754,1.58771,1.58754,1.58767,279399999.0
2006-12-01 12:43:00,1.58753,1.58768,1.58736,1.58755,315500001.0
2006-12-01 12:44:00,1.58738,1.58752,1.58723,1.58742,103799998.0
2006-12-01 12:45:00,1.5873,1.58745,1.58724,1.5874,203599999.0
2006-12-01 12:46:00,1.58729,1.5874,1.5871,1.58725,231600002.0
2006-12-01 12:47:00,1.58711,1.58746,1.58711,1.58746,316300005.0
2006-12-01 12:48:00,1.5872,1.58751,1.5872,1.58751,306200000.0
2006-12-01 12:49:00,1.58747,1.58763,1.58742,1.58763,304100001.0
2006-12-01 12:50:00,1.58758,1.58765,1.58742,1.58742,294800001.0
2006-12-01 12:51:00,1.58767,1.58781,1.58764,1.58772,291200002.0
2006-12-01 12:52:00,1.58765,1.58787,1.58742,1.58767,412900000.0
2006-12-01 12:53:00,1.58756,1.58771,1.58734,1.58771,362500002.0
2006-12-01 12:54:00,1.58765,1.58765,1.5875,1.58753,183400000.0
2006-12-01 12:55:00,1.5875,1.58774,1.58748,1.58762,363600000.0
2006-12-01 12:56:00,1.58763,1.58775,1.58745,1.58765,307399998.0
2006-12-01 12:57:00,1.58756,1.58773,1.58756,1.58768,223200002.0
2006-12-01 12:58:00,1.58762,1.58772,1.58752,1.58757,294100000.0
2006-12-01 12:59:00,1.58752,1.58784,1.58752,1.58784,241100004.0
2006-12-01 13:00:00,1.58788,1.58808,1.58788,1.58802,350400004.0
2006-12-01 13:01:00,1.58791,1.58802,1.58776,1.58787,229800002.0
2006-12-01 13:02:00,1.58783,1.58805,1.58762,1.58777,307999998.0
2006-12-01 13:03:00,1.58787,1.58803,1.5878,1.58803,139100001.0
2006-12-01 13:04:00,1.58791,1.58795,1.58766,1.58785,257400002.0
2006-12-01 13:05:00,1.58798,1.5882,1.58788,1.58805,196999998.0
2006-12-01 13:06:00,1.58794,1.58815,1.58794,1.5881,242299998.0
2006-12-01 13:07:00,1.58812,1.58823,1.58799,1.58799,392100000.0
2006-12-01 13:08:00,1.58822,1.58822,1.58798,1.58798,190000003.0
2006-12-01 13:09:00,1.58806,1.58806,1.58789,1.58795,232300004.0
2006-12-01 13:10:00,1.58775,1.58804,1.58775,1.58804,180700002.0
2006-12-01 13:11:00,1.58807,1.58818,1.58791,1.58795,394300002.0
2006-12-01 13:12:00,1.58791,1.58803,1.5878,1.5879,257900004.0
2006-12-01 13:13:00,1.58788,1.58806,1.58776,1.58792,274999995.0
2006-12-01 13:14:00,1.58802,1.58816,1.58797,1.58802,220799998.0
2006-12-01 13:15:00,1.58805,1.58815,1.58786,1.58815,239600005.0
2006-12-01 13:16:00,1.58812,1.58819,1.58792,1.58796,299999999.0
2006-12-01 13:17:00,1.58808,1.58812,1.588,1.58805,93900001.0
2006-12-01 13:18:00,1.5879,1.5882,1.5879,1.58804,288099998.0
2006-12-01 13:19:00,1.58811,1.58819,1.58798,1.5881,337900007.0
2006-12-01 13:20:00,1.58808,1.58808,1.58777,1.58777,357600001.0
2006-12-01 13:21:00,1.58796,1.58798,1.58776,1.58776,373400005.0
2006-12-01 13:22:00,1.58792,1.58807,1.58778,1.58786,299900000.0
2006-12-01 13:23:00,1.58803,1.58812,1.5878,1.5878,300400000.0
2006-12-01 13:24:00,1.58781,1.58804,1.58781,1.58803,336900000.0
2006-12-01 13:25:00,1.58802,1.58814,1.58777,1.58805,438500000.0
2006-12-01 13:26:00,1.58806,1.58812,1.58773,1.58773,220300005.0
2006-12-01 13:27:00,1.58781,1.58803,1.58781,1.5879,349600005.0
2006-12-01 13:28:00,1.58777,1.588,1.58777,1.58797,141299999.0
2006-12-01 13:29:00,1.58788,1.58795,1.58775,1.58775,174700000.0
2006-12-01 13:30:00,1.58764,1.58797,1.58737,1.58781,332900002.0
2006-12-01 13:31:00,1.58753,1.58827,1.58736,1.58806,285600005.0
2006-12-01 13:32:00,1.58795,1.58806,1.58777,1.58783,269099998.0
2006-12-01 13:33:00,1.58792,1.58795,1.58758,1.58778,381999999.0
2006-12-01 13:34:00,1.58787,1.58796,1.5874,1.58746,325499995.0
2006-12-01 13:35:00,1.58757,1.58808,1.58744,1.58784,273300000.0
2006-12-01 13:36:00,1.58798,1.58823,1.58763,1.58823,498500002.0
2006-12-01 13:37:00,1.58813,1.58837,1.58794,1.58821,306399998.0
2006-12-01 13:38:00,1.58803,1.58839,1.58792,1.58828,399100003.0
2006-12-01 13:39:00,1.58811,1.58832,1.58784,1.58813,360500000.0
2006-12-01 13:40:00,1.58838,1.58853,1.58781,1.58831,163099999.0
2006-12-01 13:41:00,1.58823,1.58858,1.58799,1.58813,363199998.0
2006-12-01 13:42:00,1.58791,1.58822,1.58768,1.5879,426199999.0
2006-12-01 13:43:00,1.58763,1.58817,1.58763,1.58773,489700006.0
2006-12-01 13:44:00,1.58787,1.58799,1.58743,1.58753,256500001.0
2006-12-01 13:45:00,1.58812,1.58822,1.58742,1.58743,454400000.0
2006-12-01 13:46:00,1.58782,1.58798,1.58779,1.58787,263899995.0
2006-12-01 13:47:00,1.58784,1.5881,1.58778,1.58792,226100002.0
2006-12-01 13:48:00,1.58798,1.58808,1.58776,1.588,465599997.0
2006-12-01 13:49:00,1.58809,1.58812,1.58793,1.58797,318099999.0
2006-12-01 13:50:00,1.58807,1.58811,1.58789,1.58795,240600000.0
2006-12-01 13:51:00,1.58804,1.58822,1.58793,1.58803,351300001.0
2006-12-01 13:52:00,1.58803,1.58817,1.58802,1.58805,341899997.0
2006-12-01 13:53:00,1.588,1.58808,1.58787,1.58787,268900004.0
2006-12-01 13:54:00,1.58803,1.58803,1.58778,1.58795,361200002.0
2006-12-01 13:55:00,1.58797,1.58805,1.58781,1.58805,552699999.0
2006-12-01 13:56:00,1.58808,1.58815,1.58791,1.58815,179500002.0
2006-12-01 13:57:00,1.58793,1.58806,1.58785,1.58796,316699999.0
2006-12-01 13:58:00,1.58794,1.58807,1.58783,1.58792,274799996.0
2006-12-01 13:59:00,1.58785,1.58803,1.58772,1.58794,313100002.0
2006-12-01 14:00:00,1.58803,1.58806,1.58786,1.58797,367300003.0
2006-12-01 14:01:00,1.58782,1.58807,1.58772,1.58785,274299999.0
2006-12-01 14:02:00,1.58798,1.58814,1.58791,1.58795,449899998.0
2006-12-01 14:03:00,1.5877,1.588,1.58749,1.58778,352200001.0
2006-12-01 14:04:00,1.5879,1.58798,1.58772,1.58777,334000002.0
2006-12-01 14:05:00,1.58791,1.58791,1.58785,1.58785,54300000.0
2006-12-01 14:06:00,1.5878,1.58788,1.58764,1.58786,257800001.0
2006-12-01 14:07:00,1.58778,1.5879,1.58768,1.5879,397199996.0
2006-12-01 14:08:00,1.58788,1.58795,1.58776,1.58776,282400000.0
2006-12-01 14:09:00,1.58777,1.58793,1.58769,1.58787,217399998.0
2006-12-01 14:10:00,1.5878,1.58798,1.58776,1.58787,353100001.0
2006-12-01 14:11:00,1.58788,1.588,1.5878,1.5878,330600000.0
2006-12-01 14:12:00,1.58774,1.58798,1.58772,1.5879,400200002.0
2006-12-01 14:13:00,1.58796,1.58796,1.58768,1.58791,310500000.0
2006-12-01 14:14:00,1.58788,1.58795,1.58773,1.58787,266899996.0
2006-12-01 14:15:00,1.58794,1.58808,1.58774,1.588,212800002.0
2006-12-01 14:16:00,1.58795,1.58795,1.58775,1.58775,92800001.0
2006-12-01 14:17:00,1.58762,1.58775,1.58752,1.58768,258299995.0
2006-12-01 14:18:00,1.58753,1.58766,1.58739,1.58757,388200003.0
2006-12-01 14:19:00,1.58755,1.58763,1.58741,1.58755,195900000.0
2006-12-01 14:20:00,1.58747,1.58767,1.58731,1.58755,438300001.0
2006-12-01 14:21:00,1.58742,1.58766,1.5874,1.58749,351500000.0
2006-12-01 14:22:00,1.58758,1.58769,1.58741,1.58752,374000002.0
2006-12-01 14:23:00,1.58758,1.58763,1.58742,1.58742,302199999.0
2006-12-01 14:24:00,1.58751,1.58766,1.58743,1.58753,377000001.0
2006-12-01 14:25:00,1.58759,1.58761,1.58755,1.58755,89599999.0
2006-12-01 14:26:00,1.58743,1.58765,1.58733,1.5876,342800002.0
2006-12-01 14:27:00,1.58749,1.58762,1.58727,1.58755,257199999.0
2006-12-01 14:28:00,1.58744,1.58755,1.58725,1.58741,607399998.0
2006-12-01 14:29:00,1.58762,1.58768,1.58748,1.58757,360099997.0
2006-12-01 14:30:00,1.58768,1.58768,1.58742,1.58742,463800002.0
2006-12-01 14:31:00,1.58762,1.5877,1.58736,1.58752,435500005.0
2006-12-01 14:32:00,1.58773,1.58782,1.58756,1.58765,413900004.0
2006-12-01 14:33:00,1.58759,1.58779,1.58759,1.58775,327499998.0
2006-12-01 14:34:00,1.58754,1.58773,1.58752,1.58768,242699998.0
2006-12-01 14:35:00,1.5877,1.58775,1.5874,1.5874,321200001.0
2006-12-01 14:36:00,1.58759,1.58773,1.58755,1.58768,262700002.0
2006-12-01 14:37:00,1.58761,1.58768,1.58751,1.58761,327199998.0
2006-12-01 14:38:00,1.58773,1.58773,1.58752,1.5876,231399999.0
2006-12-01 14:39:00,1.58771,1.58771,1.5875,1.5875,343099999.0
2006-12-01 14:40:00,1.58759,1.58774,1.58745,1.58774,213499998.0
2006-12-01 14:41:00,1.58779,1.58788,1.58764,1.58772,246000002.0
2006-12-01 14:42:00,1.58767,1.58773,1.5874,1.58765,385999998.0
2006-12-01 14:43:00,1.58763,1.58774,1.58746,1.58766,432699997.0
2006-12-01 14:44:00,1.58768,1.58768,1.58748,1.58748,225300003.0
2006-12-01 14:45:00,1.58767,1.5878,1.58763,1.58775,358800000.0
2006-12-01 14:46:00,1.58748,1.58781,1.58748,1.58762,243600001.0
2006-12-01 14:47:00,1.58768,1.58785,1.58761,1.58777,486299997.0
2006-12-01 14:48:00,1.58778,1.58781,1.58761,1.58777,265200002.0
2006-12-01 14:49:00,1.58772,1.58778,1.58757,1.58771,358600007.0
2006-12-01 14:50:00,1.5878,1.58783,1.58758,1.58775,239000005.0
2006-12-01 14:51:00,1.58767,1.58774,1.58745,1.5876,333400002.0
2006-12-01 14:52:00,1.58777,1.58783,1.58758,1.58776,390500000.0
2006-12-01 14:53:00,1.58766,1.58791,1.58761,1.58775,349699998.0
2006-12-01 14:54:00,1.58783,1.58797,1.5878,1.58787,181999999.0
2006-12-01 14:55:00,1.58791,1.58793,1.58774,1.58779,191400002.0
2006-12-01 14:56:00,1.58798,1.58803,1.58777,1.58793,414400005.0
2006-12-01 14:57:00,1.58789,1.5879,1.58771,1.58771,403199998.0
2006-12-01 14:58:00,1.58768,1.58785,1.58761,1.58772,136600002.0
2006-12-01 14:59:00,1.58763,1.58783,1.5876,1.58778,325800000.0
2006-12-01 15:00:00,1.58785,1.58788,1.58773,1.58773,260599995.0
2006-12-01 15:01:00,1.58779,1.58779,1.58752,1.58752,432899999.0
2006-12-01 15:02:00,1.58765,1.58774,1.58759,1.58767,258799999.0
2006-12-01 15:03:00,1.58775,1.58795,1.58768,1.58777,318900001.0
2006-12-01 15:04:00,1.58792,1.58792,1.58765,1.58771,311000000.0
2006-12-01 15:05:00,1.58764,1.58777,1.58738,1.58772,316100003.0
2006-12-01 15:06:00,1.58769,1.58785,1.58757,1.58778,188199999.0
2006-12-01 15:07:00,1.58769,1.58787,1.58758,1.58769,226200000.0
2006-12-01 15:08:00,1.58784,1.58805,1.58778,1.58805,123899998.0
2006-12-01 15:09:00,1.58799,1.58822,1.58787,1.58814,312100003.0
2006-12-01 15:10:00,1.58823,1.58838,1.58814,1.58821,231800000.0
2006-12-01 15:11:00,1.58825,1.58839,1.58817,1.58825,352599999.0
2006-12-01 15:12:00,1.5883,1.5884,1.58826,1.58836,329500001.0
2006-12-01 15:13:00,1.58818,1.58828,1.58805,1.58805,266200003.0
2006-12-01 15:14:00,1.58812,1.58826,1.58805,1.58813,249900000.0
2006-12-01 15:15:00,1.58804,1.58818,1.58792,1.58805,359999997.0
2006-12-01 15:16:00,1.58802,1.58813,1.58797,1.58812,292300004.0
2006-12-01 15:17:00,1.58811,1.58818,1.58801,1.58817,309899997.0
2006-12-01 15:18:00,1.58797,1.58812,1.58773,1.58788,270399998.0
2006-12-01 15:19:00,1.58804,1.58808,1.58792,1.58803,484000002.0
2006-12-01 15:20:00,1.58779,1.58796,1.58771,1.58782,254799997.0
2006-12-01 15:21:00,1.58777,1.58791,1.58765,1.58772,386500007.0
2006-12-01 15:22:00,1.58777,1.58777,1.5876,1.5876,13500000.0
2006-12-01 15:23:00,1.58765,1.58789,1.58759,1.58777,133600000.0
2006-12-01 15:24:00,1.58779,1.58791,1.58775,1.58783,229100002.0
2006-12-01 15:25:00,1.58782,1.58789,1.58769,1.5878,398199999.0
2006-12-01 15:26:00,1.5877,1.58793,1.58765,1.58778,359199998.0
2006-12-01 15:27:00,1.58787,1.58796,1.58784,1.58786,118200000.0
2006-12-01 15:28:00,1.58784,1.58809,1.58782,1.58796,386900002.0
2006-12-01 15:29:00,1.58799,1.5881,1.58782,1.58795,341200002.0
2006-12-01 15:30:00,1.58795,1.58805,1.58764,1.58791,381999999.0
2006-12-01 15:31:00,1.588,1.58812,1.58783,1.58802,258600002.0
2006-12-01 15:32:00,1.58797,1.58821,1.58786,1.58803,176800002.0
2006-12-01 15:33:00,1.58822,1.58822,1.58796,1.58814,267599999.0
2006-12-01 15:34:00,1.58824,1.58827,1.58802,1.58818,288199998.0
2006-12-01 15:35:00,1.58814,1.58822,1.588,1.5881,412299998.0
2006-12-01 15:36:00,1.58806,1.58816,1.58793,1.58797,209599998.0
2006-12-01 15:37:00,1.588,1.58813,1.58791,1.58804,225999996.0
2006-12-01 15:38:00,1.58815,1.5883,1.58807,1.58807,277899998.0
2006-12-01 15:39:00,1.58806,1.58821,1.58802,1.5881,215699997.0
2006-12-01 15:40:00,1.58807,1.58812,1.58791,1.58805,375400005.0
2006-12-01 15:41:00,1.58799,1.58799,1.58784,1.58785,82400003.0
2006-12-01 15:42:00,1.58795,1.58809,1.58782,1.58793,437200006.0
2006-12-01 15:43:00,1.58801,1.58816,1.58795,1.58805,245900003.0
2006-12-01 15:44:00,1.58794,1.58794,1.58776,1.58785,175399999.0
2006-12-01 15:45:00,1.58777,1.58789,1.58765,1.58778,280300003.0
2006-12-01 15:46:00,1.5876,1.5879,1.5876,1.58778,283499999.0
2006-12-01 15:47:00,1.58773,1.58782,1.58759,1.5877,280599998.0
2006-12-01 15:48:00,1.58758,1.58774,1.58752,1.5876,293999997.0
2006-12-01 15:49:00,1.58756,1.58784,1.58756,1.58784,305399999.0
2006-12-01 15:50:00,1.58771,1.58783,1.58764,1.5878,315599998.0
2006-12-01 15:51:00,1.58773,1.58802,1.58773,1.58802,286700003.0
2006-12-01 15:52:00,1.58812,1.58818,1.58798,1.58798,202200003.0
2006-12-01 15:53:00,1.58813,1.58823,1.58803,1.58803,32800000.0
2006-12-01 15:54:00,1.58804,1.58822,1.58794,1.58822,227400001.0
2006-12-01 15:55:00,1.5882,1.58836,1.58804,1.58822,173900001.0
2006-12-01 15:56:00,1.58816,1.58821,1.58799,1.58811,517299995.0
2006-12-01 15:57:00,1.58795,1.58813,1.58795,1.58806,187200000.0
2006-12-01 15:58:00,1.58793,1.58808,1.58793,1.58802,304300002.0
2006-12-01 15:59:00,1.58802,1.58808,1.58787,1.58796,211099999.0
2006-12-01 16:00:00,1.58807,1.58817,1.58789,1.58802,412499999.0
2006-12-01 16:01:00,1.58775,1.58808,1.58775,1.58791,227000000.0
2006-12-01 16:02:00,1.58792,1.58792,1.58766,1.58771,338800002.0
2006-12-01 16:03:00,1.58778,1.58786,1.58754,1.5878,332400002.0
2006-12-01 16:04:00,1.58769,1.58788,1.58764,1.58775,254300002.0
2006-12-01 16:05:00,1.58774,1.58783,1.58758,1.58775,254600001.0
2006-12-01 16:06:00,1.5876,1.58785,1.5876,1.58785,255199996.0
2006-12-01 16:07:00,1.58769,1.58788,1.58763,1.58788,344099999.0
2006-12-01 16:08:00,1.58785,1.58793,1.58776,1.58777,256199999.0
2006-12-01 16:09:00,1.58778,1.58785,1.58772,1.5878,97400000.0
2006-12-01 16:10:00,1.58786,1.58803,1.58775,1.58803,255699997.0
2006-12-01 16:11:00,1.58808,1.58816,1.58794,1.58807,184200001.0
2006-12-01 16:12:00,1.58792,1.58817,1.58792,1.58799,285500003.0
2006-12-01 16:13:00,1.58789,1.58834,1.58789,1.58818,237699999.0
2006-12-01 16:14:00,1.58814,1.58832,1.58788,1.58824,435399999.0
2006-12-01 16:15:00,1.58786,1.58838,1.58786,1.58838,238799999.0
2006-12-01 16:16:00,1.58839,1.58847,1.58823,1.58829,426600004.0
2006-12-01 16:17:00,1.58838,1.58857,1.58828,1.58849,270700000.0
2006-12-01 16:18:00,1.58861,1.58862,1.58843,1.58854,163699998.0
2006-12-01 16:19:00,1.58869,1.58869,1.58847,1.58851,192199999.0
2006-12-01 16:20:00,1.58852,1.58874,1.5884,1.5886,340799998.0
2006-12-01 16:21:00,1.58857,1.58885,1.58852,1.58852,274800002.0
2006-12-01 16:22:00,1.58872,1.58885,1.58859,1.58859,228800000.0
2006-12-01 16:23:00,1.58854,1.58873,1.58854,1.58857,187700002.0
2006-12-01 16:24:00,1.58867,1.58877,1.58854,1.58862,441100000.0
2006-12-01 16:25:00,1.58855,1.58883,1.58855,1.58869,385699998.0
2006-12-01 16:26:00,1.5887,1.58882,1.58853,1.58863,278500005.0
2006-12-01 16:27:00,1.5887,1.58898,1.5887,1.58879,220899998.0
2006-12-01 16:28:00,1.58887,1.58913,1.58875,1.58899,332599999.0
2006-12-01 16:29:00,1.58921,1.58921,1.58901,1.58912,220700001.0
2006-12-01 16:30:00,1.58912,1.58969,1.58897,1.58946,352900001.0
2006-12-01 16:31:00,1.5896,1.58991,1.58958,1.58987,332300000.0
2006-12-01 16:32:00,1.59002,1.59007,1.58969,1.5897,228500000.0
2006-12-01 16:33:00,1.58972,1.58981,1.58959,1.58966,256400002.0
2006-12-01 16:34:00,1.58973,1.58979,1.58961,1.5897,351599999.0
2006-12-01 16:35:00,1.5896,1.5898,1.58954,1.58971,329000002.0
2006-12-01 16:36:00,1.58958,1.5898,1.58958,1.58958,385800006.0
2006-12-01 16:37:00,1.58962,1.58969,1.58945,1.58945,269700000.0
2006-12-01 16:38:00,1.58957,1.58963,1.58931,1.58954,419699993.0
2006-12-01 16:39:00,1.58956,1.58959,1.58947,1.58953,106200001.0
2006-12-01 16:40:00,1.58951,1.5896,1.58935,1.58949,480900003.0
2006-12-01 16:41:00,1.58948,1.58948,1.58929,1.58929,277000003.0
2006-12-01 16:42:00,1.58942,1.58957,1.58927,1.58948,367699999.0
2006-12-01 16:43:00,1.5893,1.58959,1.5893,1.58957,274999998.0
2006-12-01 16:44:00,1.5895,1.58962,1.5894,1.58962,430500004.0
2006-12-01 16:45:00,1.58947,1.58965,1.58947,1.58953,344300000.0
2006-12-01 16:46:00,1.5895,1.58964,1.58942,1.58964,310800000.0
2006-12-01 16:47:00,1.58944,1.58963,1.58938,1.58963,380199998.0
2006-12-01 16:48:00,1.58955,1.58963,1.58938,1.58949,234000000.0
2006-12-01 16:49:00,1.58934,1.58944,1.58926,1.58931,39200001.0
2006-12-01 16:50:00,1.58923,1.5894,1.58917,1.58931,325600001.0
2006-12-01 16:51:00,1.58917,1.58934,1.58893,1.58911,260200002.0
2006-12-01 16:52:00,1.58915,1.58939,1.58915,1.58936,216800000.0
2006-12-01 16:53:00,1.58919,1.5893,1.58912,1.58924,325200004.0
2006-12-01 16:54:00,1.58917,1.5893,1.58902,1.58912,435800006.0
2006-12-01 16:55:00,1.58934,1.58934,1.58911,1.58926,451800009.0
2006-12-01 16:56:00,1.58934,1.58935,1.58919,1.58929,296600005.0
2006-12-01 16:57:00,1.58919,1.58926,1.58904,1.58908,187200001.0
2006-12-01 16:58:00,1.58894,1.58924,1.58894,1.58914,271000000.0
2006-12-01 16:59:00,1.5891,1.58926,1.58897,1.5892,224300000.0
2006-12-01 17:00:00,1.58912,1.58922,1.58862,1.58888,300099998.0
2006-12-01 17:01:00,1.589,1.58906,1.58878,1.58897,344300004.0
2006-12-01 17:02:00,1.58894,1.5893,1.58877,1.58912,173100002.0
2006-12-01 17:03:00,1.58939,1.58976,1.5893,1.58947,284799998.0
2006-12-01 17:04:00,1.5896,1.58992,1.58948,1.58963,318100007.0
2006-12-01 17:05:00,1.58955,1.58968,1.58943,1.58951,349099998.0
2006-12-01 17:06:00,1.58942,1.58969,1.58942,1.58966,151200001.0
2006-12-01 17:07:00,1.58959,1.58969,1.58939,1.5895,284500003.0
2006-12-01 17:08:00,1.58948,1.58949,1.58868,1.58882,387599996.0
2006-12-01 17:09:00,1.58857,1.58868,1.58837,1.58837,282100000.0
2006-12-01 17:10:00,1.58826,1.58839,1.58818,1.58818,268000003.0
2006-12-01 17:11:00,1.58839,1.58849,1.58816,1.58816,396699998.0
2006-12-01 17:12:00,1.58834,1.5887,1.58834,1.58847,245600000.0
2006-12-01 17:13:00,1.58844,1.58856,1.58827,1.5884,237200000.0
2006-12-01 17:14:00,1.58856,1.58888,1.58845,1.58888,198600000.0
2006-12-01 17:15:00,1.58888,1.58917,1.58888,1.589,161400001.0
2006-12-01 17:16:00,1.58918,1.58926,1.58896,1.58906,449500000.0
2006-12-01 17:17:00,1.5891,1.58919,1.58895,1.58895,242899996.0
2006-12-01 17:18:00,1.58877,1.58888,1.58864,1.58878,426999998.0
2006-12-01 17:19:00,1.5887,1.5888,1.58856,1.58864,132799998.0
2006-12-01 17:20:00,1.5887,1.5887,1.58826,1.58826,153499998.0
2006-12-01 17:21:00,1.58829,1.58841,1.58813,1.58824,303399997.0
2006-12-01 17:22:00,1.58809,1.58827,1.58802,1.58827,169000003.0
2006-12-01 17:23:00,1.58821,1.58843,1.58821,1.58839,250000001.0
2006-12-01 17:24:00,1.58841,1.58841,1.58799,1.58799,183300000.0
2006-12-01 17:25:00,1.58826,1.58838,1.58819,1.58825,151099999.0
2006-12-01 17:26:00,1.58832,1.58839,1.58811,1.58815,226199998.0
2006-12-01 17:27:00,1.58822,1.58833,1.58812,1.58822,340599999.0
2006-12-01 17:28:00,1.58804,1.58825,1.58792,1.58799,319100004.0
2006-12-01 17:29:00,1.58795,1.58795,1.58732,1.58741,326600000.0
2006-12-01 17:30:00,1.58713,1.58756,1.58713,1.58756,312200000.0
2006-12-01 17:31:00,1.58757,1.588,1.58757,1.58797,561100003.0
2006-12-01 17:32:00,1.58807,1.58854,1.58803,1.58853,203000000.0
2006-12-01 17:33:00,1.58839,1.58847,1.5882,1.58828,206900000.0
2006-12-01 17:34:00,1.588,1.58832,1.58795,1.58822,272000004.0
2006-12-01 17:35:00,1.58836,1.58862,1.58823,1.58833,343100000.0
2006-12-01 17:36:00,1.58825,1.58854,1.58806,1.58854,214899996.0
2006-12-01 17:37:00,1.58836,1.58848,1.5882,1.58829,207200000.0
2006-12-01 17:38:00,1.58823,1.5884,1.58821,1.58832,190900001.0
2006-12-01 17:39:00,1.58819,1.58844,1.58819,1.58831,387999998.0
2006-12-01 17:40:00,1.58805,1.58831,1.58805,1.58829,269999998.0
2006-12-01 17:41:00,1.58822,1.58826,1.58806,1.58806,474400001.0
2006-12-01 17:42:00,1.58819,1.58828,1.58804,1.58824,258200001.0
2006-12-01 17:43:00,1.5882,1.58848,1.588,1.58828,206499998.0
2006-12-01 17:44:00,1.58808,1.58859,1.58808,1.58859,317099998.0
2006-12-01 17:45:00,1.5886,1.58868,1.58838,1.58838,433000003.0
2006-12-01 17:46:00,1.58854,1.58854,1.58829,1.58845,192299999.0
2006-12-01 17:47:00,1.58845,1.5885,1.58822,1.5883,336300000.0
2006-12-01 17:48:00,1.58842,1.5885,1.58826,1.58844,259700001.0
2006-12-01 17:49:00,1.5885,1.58861,1.58836,1.58846,507100008.0
2006-12-01 17:50:00,1.58846,1.58878,1.58841,1.58878,291700006.0
2006-12-01 17:51:00,1.58888,1.58893,1.58871,1.58876,384900002.0
2006-12-01 17:52:00,1.58888,1.58902,1.58886,1.589,298999997.0
2006-12-01 17:53:00,1.58883,1.58896,1.58845,1.58855,392600003.0
2006-12-01 17:54:00,1.58846,1.58863,1.58837,1.58845,220999997.0
2006-12-01 17:55:00,1.58838,1.58861,1.58837,1.58847,293300000.0
2006-12-01 17:56:00,1.58831,1.58845,1.58817,1.5883,170800003.0
2006-12-01 17:57:00,1.58833,1.5886,1.58833,1.5886,139800001.0
2006-12-01 17:58:00,1.58854,1.58886,1.58837,1.58871,230399995.0
2006-12-01 17:59:00,1.58904,1.58955,1.58904,1.58955,259499996.0
2006-12-01 18:00:00,1.58953,1.58953,1.58933,1.5894,272299996.0
2006-12-01 18:01:00,1.5904,1.5905,1.5904,1.5904,1865999994.0
2006-12-01 18:02:00,1.5905,1.5906,1.5903,1.5906,1865999994.0
2006-12-01 18:03:00,1.5905,1.5905,1.5905,1.5905,1865999994.0
2006-12-01 18:04:00,1.5904,1.5905,1.5904,1.5905,1865999994.0
2006-12-01 18:05:00,1.5906,1.5907,1.5905,1.5906,1865999994.0
2006-12-01 18:06:00,1.5907,1.5914,1.5906,1.5914,1865999994.0
2006-12-01 18:07:00,1.5913,1.5913,1.5907,1.5908,1865999994.0
2006-12-01 18:08:00,1.5907,1.591,1.5907,1.591,1865999994.0
2006-12-01 18:09:00,1.58922,1.58952,1.5892,1.58942,1865999994.0
2006-12-01 18:10:00,1.5907,1.5907,1.5905,1.5905,1619299994.0
2006-12-01 18:11:00,1.58932,1.58937,1.58904,1.58909,1619299994.0
2006-12-01 18:12:00,1.58918,1.58921,1.58896,1.58898,2033299996.0
2006-12-01 18:13:00,1.58908,1.58911,1.58886,1.58886,1541500008.0
2006-12-01 18:15:00,1.58903,1.58908,1.58887,1.58904,995200003.0
2006-12-01 18:16:00,1.5901,1.5902,1.5901,1.5902,2095900009.0
2006-12-01 18:17:00,1.58884,1.58897,1.58856,1.58887,2095900009.0
2006-12-01 18:18:00,1.5888,1.58899,1.58861,1.58882,717000009.0
2006-12-01 18:19:00,1.5899,1.5903,1.5899,1.5901,2082499997.0
2006-12-01 18:20:00,1.589,1.58912,1.58884,1.58907,2082499997.0
2006-12-01 18:21:00,1.58918,1.58927,1.58903,1.58903,857900010.0
2006-12-01 18:22:00,1.58916,1.58923,1.58895,1.58905,738299996.0
2006-12-01 18:25:00,1.5901,1.5901,1.5901,1.5901,1495299999.0
2006-12-01 18:26:00,1.5902,1.5902,1.59,1.5902,1495299999.0
2006-12-01 18:27:00,1.58923,1.58923,1.58888,1.58895,1495299999.0
2006-12-01 18:28:00,1.5901,1.5901,1.5898,1.59,1809300001.0
2006-12-01 18:29:00,1.58926,1.58945,1.58918,1.58932,1809300001.0
2006-12-01 18:30:00,1.58942,1.58953,1.5893,1.5893,862900010.0
2006-12-01 18:31:00,1.5894,1.58955,1.58924,1.58943,924300000.0
2006-12-01 18:32:00,1.58964,1.59009,1.58964,1.58984,1445900008.0
2006-12-01 18:33:00,1.59029,1.59058,1.59021,1.59049,2089699991.0
2006-12-01 18:35:00,1.5906,1.59071,1.59053,1.59057,1879099995.0
2006-12-01 18:36:00,1.59049,1.59061,1.59037,1.59052,1316000007.0
2006-12-01 18:37:00,1.59048,1.59055,1.59031,1.5905,1966900001.0
2006-12-01 18:38:00,1.59052,1.59064,1.59037,1.5904,1632800004.0
2006-12-01 18:39:00,1.59048,1.59084,1.59048,1.59073,1728200016.0
2006-12-01 18:40:00,1.5903,1.5903,1.5903,1.5903,1403500001.0
2006-12-01 18:41:00,1.59063,1.5907,1.59045,1.59059,1403500001.0
2006-12-01 18:42:00,1.59061,1.5907,1.59035,1.59055,1343200007.0
2006-12-01 18:43:00,1.59064,1.59064,1.59041,1.59046,542600001.0
2006-12-01 18:44:00,1.59051,1.59066,1.59036,1.5905,709000001.0
2006-12-01 18:45:00,1.5905,1.59059,1.59027,1.59034,629800004.0
2006-12-01 18:46:00,1.59048,1.59051,1.59022,1.59022,349300011.0
2006-12-01 18:47:00,1.59038,1.5905,1.59025,1.5903,340299999.0
2006-12-01 18:48:00,1.59034,1.59049,1.59032,1.59047,1292500005.0
2006-12-01 18:49:00,1.59061,1.59066,1.59056,1.5906,249200001.0
2006-12-01 18:50:00,1.59058,1.59064,1.59036,1.59038,592200000.0
2006-12-01 18:51:00,1.59043,1.59068,1.59039,1.59053,1746099998.0
2006-12-01 18:52:00,1.59055,1.59069,1.5904,1.59059,1395600001.0
2006-12-01 18:53:00,1.59055,1.59073,1.5904,1.59065,1394800010.0
2006-12-01 18:54:00,1.5906,1.59069,1.59043,1.59047,633700004.0
2006-12-01 18:55:00,1.59057,1.59065,1.59039,1.59039,1462700002.0
2006-12-01 18:56:00,1.5905,1.59055,1.59039,1.59055,1072100008.0
2006-12-01 18:57:00,1.59058,1.59063,1.59046,1.59052,704700000.0
2006-12-01 18:58:00,1.59061,1.59071,1.59051,1.59054,1006700006.0
2006-12-01 18:59:00,1.5906,1.59067,1.59043,1.5905,1442300007.0
2006-12-01 19:00:00,1.59055,1.59081,1.59055,1.5907,540199996.0
2006-12-01 19:01:00,1.59063,1.59071,1.59044,1.59062,453900004.0
2006-12-01 19:02:00,1.59055,1.59067,1.59042,1.59055,747299995.0
2006-12-01 19:03:00,1.59068,1.59068,1.59054,1.59057,500799999.0
2006-12-01 19:04:00,1.59075,1.59075,1.59059,1.59059,259900003.0
2006-12-01 19:05:00,1.59075,1.59108,1.59074,1.5908,726300004.0
2006-12-01 19:06:00,1.59099,1.59154,1.59099,1.59126,2065100012.0
2006-12-01 19:07:00,1.59124,1.59124,1.59086,1.59086,895300009.0
2006-12-01 19:08:00,1.59101,1.59131,1.59097,1.59118,1769500004.0
2006-12-01 19:09:00,1.59114,1.59114,1.5908,1.59083,1597200003.0
2006-12-01 19:10:00,1.59083,1.59093,1.59067,1.59078,1058799993.0
2006-12-01 19:11:00,1.59065,1.59072,1.59042,1.59052,1563700008.0
2006-12-01 19:12:00,1.59041,1.59065,1.59041,1.59059,1188900004.0
2006-12-01 19:13:00,1.59052,1.59063,1.5905,1.59057,559500005.0
2006-12-01 19:14:00,1.59036,1.59047,1.59034,1.59037,364699999.0
2006-12-01 19:15:00,1.59037,1.59052,1.59033,1.59043,1222199993.0
2006-12-01 19:16:00,1.59048,1.59048,1.59019,1.59019,611800007.0
2006-12-01 19:17:00,1.59026,1.59033,1.59,1.59013,750500006.0
2006-12-01 19:18:00,1.59018,1.59035,1.59013,1.5902,774700005.0
2006-12-01 19:19:00,1.59038,1.59049,1.59024,1.59041,1074399997.0
2006-12-01 19:20:00,1.5905,1.59063,1.59036,1.59058,1151200009.0
2006-12-01 19:21:00,1.59047,1.59064,1.59047,1.5906,1034400005.0
2006-12-01 19:22:00,1.59046,1.59058,1.59037,1.59044,207000002.0
2006-12-01 19:23:00,1.59049,1.59049,1.5902,1.5902,598200000.0
2006-12-01 19:24:00,1.59036,1.59048,1.59024,1.59038,555700002.0
2006-12-01 19:25:00,1.59031,1.5905,1.59026,1.59037,750300001.0
2006-12-01 19:26:00,1.59029,1.59043,1.59018,1.59039,954300007.0
2006-12-01 19:27:00,1.59028,1.59043,1.59019,1.59035,1173000005.0
2006-12-01 19:28:00,1.59023,1.59044,1.59018,1.59044,512600008.0
2006-12-01 19:29:00,1.59033,1.59049,1.5901,1.5901,1014799998.0
2006-12-01 19:30:00,1.5901,1.5901,1.59,1.5901,1427200011.0
2006-12-01 19:31:00,1.59021,1.59035,1.59,1.59013,1427200011.0
2006-12-01 19:32:00,1.59029,1.59041,1.59017,1.59018,648899999.0
2006-12-01 19:33:00,1.59015,1.59035,1.59014,1.59027,1019999995.0
2006-12-01 19:34:00,1.59029,1.59039,1.59005,1.59019,1672499995.0
2006-12-01 19:35:00,1.59017,1.59035,1.59006,1.59029,975299996.0
2006-12-01 19:36:00,1.59027,1.59044,1.59014,1.59035,739499999.0
2006-12-01 19:37:00,1.5904,1.59045,1.59029,1.59038,418600003.0
2006-12-01 19:38:00,1.5903,1.59046,1.59028,1.59034,677099998.0
2006-12-01 19:39:00,1.59024,1.59046,1.59018,1.59019,989100004.0
2006-12-01 19:40:00,1.59037,1.5904,1.59023,1.59025,725400006.0
2006-12-01 19:41:00,1.59038,1.59044,1.59029,1.5903,572200003.0
2006-12-01 19:42:00,1.59048,1.5905,1.59029,1.59046,703399998.0
2006-12-01 19:43:00,1.59059,1.59061,1.59039,1.59039,487999999.0
2006-12-01 19:44:00,1.59051,1.59058,1.59031,1.59033,1091199993.0
2006-12-01 19:45:00,1.5903,1.59053,1.59026,1.59053,230299998.0
2006-12-01 19:46:00,1.59057,1.59068,1.5905,1.59054,752999998.0
2006-12-01 19:47:00,1.59052,1.59072,1.59044,1.59063,433900002.0
2006-12-01 19:48:00,1.59063,1.59072,1.59057,1.59066,563100002.0
2006-12-01 19:49:00,1.59073,1.59075,1.59052,1.59065,1277700012.0
2006-12-01 19:50:00,1.59059,1.5907,1.59048,1.59062,193600000.0
2006-12-01 19:51:00,1.5906,1.59062,1.59048,1.59055,751400002.0
2006-12-01 19:52:00,1.59062,1.59063,1.59043,1.59055,348300002.0
2006-12-01 19:53:00,1.59057,1.59066,1.59033,1.59049,406400002.0
2006-12-01 19:54:00,1.5905,1.5906,1.59023,1.59023,369899998.0
2006-12-01 19:55:00,1.59029,1.59033,1.58999,1.59006,508299996.0
2006-12-01 19:56:00,1.59011,1.59015,1.58983,1.58994,1258499996.0
2006-12-01 19:57:00,1.59002,1.59008,1.58982,1.58982,1555900002.0
2006-12-01 19:58:00,1.58995,1.59009,1.58982,1.58983,1781500003.0
2006-12-01 19:59:00,1.58996,1.59012,1.58988,1.59008,1132599996.0
2006-12-01 20:00:00,1.59017,1.59065,1.5901,1.59037,550099995.0
2006-12-01 20:01:00,1.59036,1.59052,1.59025,1.5904,692100001.0
2006-12-01 20:02:00,1.59024,1.5905,1.59023,1.5905,466300000.0
2006-12-01 20:03:00,1.59046,1.59046,1.5903,1.5903,237300000.0
2006-12-01 20:04:00,1.59031,1.59056,1.59026,1.59049,337700005.0
2006-12-01 20:05:00,1.59044,1.59059,1.59035,1.59048,431200003.0
2006-12-01 20:06:00,1.59054,1.59062,1.59044,1.59047,372100002.0
2006-12-01 20:07:00,1.59041,1.5905,1.59031,1.5905,159199999.0
2006-12-01 20:08:00,1.59051,1.5906,1.59029,1.59042,1729500007.0
2006-12-01 20:09:00,1.59033,1.5905,1.59032,1.59047,264500000.0
2006-12-01 20:10:00,1.59048,1.59048,1.59029,1.59029,368900002.0
2006-12-01 20:11:00,1.59025,1.5904,1.59022,1.59029,906100004.0
2006-12-01 20:12:00,1.59037,1.59046,1.59026,1.59037,265200003.0
2006-12-01 20:13:00,1.59024,1.59046,1.59024,1.59039,1684499996.0
2006-12-01 20:14:00,1.59025,1.59041,1.59006,1.59027,435599999.0
2006-12-01 20:15:00,1.59025,1.59044,1.59025,1.59035,1208299998.0
2006-12-01 20:16:00,1.59035,1.59037,1.59011,1.5902,2026300004.0
2006-12-01 20:17:00,1.59026,1.59033,1.59012,1.59031,341999996.0
2006-12-01 20:18:00,1.59032,1.59032,1.59017,1.59017,460800001.0
2006-12-01 20:21:00,1.59016,1.59027,1.59004,1.59018,666000000.0
2006-12-01 20:22:00,1.59014,1.59048,1.59014,1.59045,479899998.0
2006-12-01 20:23:00,1.59035,1.59048,1.59015,1.59022,1141699999.0
2006-12-01 20:24:00,1.59024,1.59038,1.59016,1.5903,656299997.0
2006-12-01 20:25:00,1.5902,1.59044,1.59014,1.59029,915399995.0
2006-12-01 20:26:00,1.5903,1.59035,1.59024,1.59024,279699999.0
2006-12-01 20:27:00,1.59029,1.59035,1.59019,1.59035,344700000.0
2006-12-01 20:29:00,1.59027,1.59033,1.59003,1.59018,1630400001.0
2006-12-01 20:30:00,1.5905,1.5907,1.5905,1.5907,726900003.0
2006-12-01 20:33:00,1.59017,1.59017,1.58983,1.58983,726900003.0
2006-12-01 20:34:00,1.5898,1.59007,1.5898,1.59003,378800004.0
2006-12-01 20:35:00,1.59006,1.59027,1.58993,1.59012,646200002.0
2006-12-01 20:36:00,1.59025,1.59028,1.59002,1.59021,658400012.0
2006-12-01 20:37:00,1.59018,1.59031,1.58998,1.59015,872100001.0
2006-12-01 20:38:00,1.59016,1.59026,1.59001,1.5901,1824900001.0
2006-12-01 20:39:00,1.59021,1.5904,1.59007,1.59014,1207999989.0
2006-12-01 20:40:00,1.59028,1.59045,1.5902,1.59035,1179799999.0
2006-12-01 20:41:00,1.59042,1.59046,1.59025,1.59031,601400008.0
2006-12-01 20:42:00,1.59029,1.59048,1.59022,1.5904,194700000.0
2006-12-01 20:43:00,1.59052,1.59066,1.5904,1.5904,808100008.0
2006-12-01 20:44:00,1.59052,1.59072,1.59035,1.59038,1391699996.0
2006-12-01 20:45:00,1.5905,1.5905,1.59014,1.59049,1030100006.0
2006-12-01 20:46:00,1.59065,1.59065,1.59032,1.59052,247399999.0
2006-12-01 20:47:00,1.59059,1.59059,1.59032,1.59042,629699995.0
2006-12-01 20:48:00,1.59032,1.59058,1.59031,1.5905,1560000004.0
2006-12-01 20:49:00,1.5903,1.59061,1.5903,1.59061,670200006.0
2006-12-01 20:50:00,1.59063,1.59063,1.59037,1.59052,1673600005.0
2006-12-01 20:51:00,1.59051,1.59054,1.59036,1.59038,410900004.0
2006-12-01 20:52:00,1.59051,1.59051,1.59019,1.59038,1242399993.0
2006-12-01 20:53:00,1.59048,1.59049,1.5903,1.59037,1429500012.0
2006-12-01 20:54:00,1.59047,1.59051,1.59033,1.59033,794200005.0
2006-12-01 20:55:00,1.59039,1.59045,1.59025,1.59025,548300001.0
2006-12-01 20:56:00,1.59034,1.59046,1.5902,1.59024,2045800000.0
2006-12-01 20:59:00,1.5903,1.5905,1.5903,1.5903,1857600006.0
2006-12-01 21:00:00,1.5905,1.5905,1.5903,1.5903,1857600006.0
2006-12-01 21:02:00,1.5903,1.59045,1.59026,1.5904,1857600006.0
2006-12-01 21:03:00,1.59031,1.59047,1.5902,1.59022,1397200006.0
2006-12-01 21:04:00,1.59041,1.59046,1.59024,1.59046,205399999.0
2006-12-01 21:05:00,1.59032,1.59049,1.59031,1.59048,780700002.0
2006-12-01 21:06:00,1.59024,1.59057,1.59021,1.59028,455399999.0
2006-12-01 21:07:00,1.59041,1.59048,1.59032,1.59037,382900004.0
2006-12-01 21:08:00,1.59037,1.59055,1.5903,1.59055,260600002.0
2006-12-01 21:09:00,1.59034,1.59046,1.5903,1.59045,469200003.0
2006-12-01 21:10:00,1.59055,1.59055,1.59038,1.59045,911200009.0
2006-12-01 21:11:00,1.59052,1.59061,1.59039,1.59058,791199996.0
2006-12-01 21:12:00,1.5906,1.5906,1.59031,1.59036,355800003.0
2006-12-01 21:13:00,1.59046,1.59055,1.59037,1.5905,815900000.0
2006-12-01 21:14:00,1.59051,1.59082,1.59047,1.59072,696300000.0
2006-12-01 21:15:00,1.59086,1.59109,1.5907,1.59085,786600005.0
2006-12-01 21:16:00,1.59077,1.5909,1.59056,1.59078,621199999.0
2006-12-01 21:17:00,1.59081,1.5911,1.59081,1.59095,1576700002.0
2006-12-01 21:18:00,1.59099,1.591,1.59066,1.59084,864300000.0
2006-12-01 21:19:00,1.59096,1.59096,1.59065,1.5907,602499997.0
2006-12-01 21:20:00,1.5905,1.5907,1.5905,1.5907,1577700003.0
2006-12-01 21:22:00,1.5908,1.59095,1.59058,1.5909,1577700003.0
2006-12-01 21:23:00,1.59093,1.59103,1.59073,1.59074,1234899995.0
2006-12-01 21:24:00,1.59073,1.59086,1.59058,1.5908,539800005.0
2006-12-01 21:25:00,1.5908,1.5908,1.59039,1.59055,1314400009.0
2006-12-01 21:26:00,1.59076,1.59087,1.59065,1.59071,618499998.0
2006-12-01 21:27:00,1.59082,1.59094,1.59076,1.59094,573900002.0
2006-12-01 21:28:00,1.59082,1.59098,1.59074,1.59076,726300000.0
2006-12-01 21:29:00,1.59088,1.59098,1.59071,1.59078,461200001.0
2006-12-01 21:30:00,1.59072,1.59086,1.59064,1.59068,514800003.0
2006-12-01 21:31:00,1.59083,1.59084,1.5906,1.59067,660600007.0
2006-12-01 21:32:00,1.59075,1.59088,1.5906,1.59072,1952900005.0
2006-12-01 21:33:00,1.59084,1.5909,1.59068,1.59072,259000002.0
2006-12-01 21:34:00,1.59078,1.59082,1.59062,1.59062,1390500006.0
2006-12-01 21:35:00,1.59068,1.59071,1.59049,1.59057,1130099993.0
2006-12-01 21:36:00,1.59068,1.59071,1.59054,1.59068,183900000.0
2006-12-01 21:37:00,1.59066,1.59066,1.59046,1.59046,455600000.0
2006-12-01 21:38:00,1.59048,1.59062,1.5903,1.59052,368200003.0
2006-12-01 21:39:00,1.59046,1.59059,1.59043,1.59059,243099993.0
2006-12-01 21:40:00,1.59068,1.5907,1.59049,1.59051,631799999.0
2006-12-01 21:41:00,1.5905,1.59074,1.5905,1.5907,941000002.0
2006-12-01 21:42:00,1.5907,1.59082,1.59062,1.59062,542000007.0
2006-12-01 21:43:00,1.59058,1.59073,1.59053,1.5907,1035100007.0
2006-12-01 21:44:00,1.59077,1.59085,1.59062,1.59063,1391799995.0
2006-12-01 21:45:00,1.59059,1.59078,1.59059,1.59072,788699999.0
2006-12-01 21:46:00,1.59068,1.59083,1.59058,1.59062,1338900009.0
2006-12-01 21:47:00,1.59069,1.59086,1.59062,1.59072,1152300004.0
2006-12-01 21:48:00,1.59058,1.59081,1.59058,1.59072,479599999.0
2006-12-01 21:49:00,1.59071,1.59084,1.59063,1.59076,1399900010.0
2006-12-01 21:50:00,1.59064,1.59077,1.59056,1.5907,178799999.0
2006-12-01 21:51:00,1.5907,1.59081,1.59055,1.59066,565900002.0
2006-12-01 21:52:00,1.59069,1.59081,1.59036,1.59048,1232699995.0
2006-12-01 21:53:00,1.59044,1.59069,1.59044,1.59069,518000006.0
2006-12-01 21:54:00,1.59065,1.59076,1.59061,1.59069,278900001.0
2006-12-01 21:55:00,1.5907,1.59083,1.59057,1.5906,642999991.0
2006-12-01 21:56:00,1.59072,1.5908,1.5906,1.5906,491600006.0
2006-12-01 21:57:00,1.5907,1.59082,1.59061,1.59069,586399995.0
2006-12-01 21:58:00,1.59065,1.59072,1.59052,1.5906,844000005.0
2006-12-01 21:59:00,1.59044,1.59055,1.59029,1.59037,897899993.0
2006-12-01 22:00:00,1.59027,1.59052,1.5902,1.59045,781000002.0
2006-12-01 22:01:00,1.59047,1.59053,1.59042,1.59042,284699998.0
2006-12-01 22:02:00,1.59045,1.59048,1.59022,1.59022,1144200010.0
2006-12-01 22:03:00,1.59036,1.59043,1.59022,1.59038,450400000.0
2006-12-01 22:04:00,1.59029,1.59045,1.5901,1.59044,600499998.0
2006-12-01 22:05:00,1.5904,1.59045,1.59024,1.59043,473000003.0
2006-12-01 22:06:00,1.5904,1.5904,1.59006,1.59023,481199996.0
2006-12-01 22:07:00,1.59003,1.5903,1.59003,1.5903,403300005.0
2006-12-01 22:08:00,1.59019,1.59023,1.58997,1.59008,416800002.0
2006-12-01 22:09:00,1.59022,1.59038,1.59007,1.59026,319799997.0
2006-12-01 22:10:00,1.59042,1.59042,1.59022,1.59022,181000002.0
2006-12-01 22:11:00,1.59031,1.59041,1.59014,1.59022,273200001.0
2006-12-01 22:12:00,1.59021,1.59041,1.59014,1.59022,672399999.0
2006-12-01 22:13:00,1.59022,1.59034,1.59011,1.59015,288500005.0
2006-12-01 22:14:00,1.59038,1.59051,1.5903,1.59037,211200003.0
2006-12-01 22:15:00,1.5903,1.59062,1.59025,1.59055,704399999.0
2006-12-01 22:16:00,1.59052,1.59053,1.59034,1.59037,362799996.0
2006-12-01 22:17:00,1.59057,1.5907,1.59037,1.59054,268600000.0
2006-12-01 22:18:00,1.59037,1.59055,1.59037,1.59053,159500000.0
2006-12-01 22:19:00,1.59055,1.5906,1.59032,1.59047,368300001.0
2006-12-01 22:20:00,1.59037,1.59066,1.59036,1.59053,287399999.0
2006-12-01 22:21:00,1.59058,1.59069,1.5905,1.59061,233699999.0
2006-12-01 22:22:00,1.59051,1.5907,1.59044,1.5906,707299998.0
2006-12-01 22:23:00,1.59065,1.59073,1.5904,1.59051,399700004.0
2006-12-01 22:24:00,1.59037,1.59037,1.59015,1.59015,250800001.0
2006-12-01 22:25:00,1.59025,1.5904,1.59009,1.5903,694000000.0
2006-12-01 22:26:00,1.59027,1.59038,1.59001,1.59013,864800007.0
2006-12-01 22:27:00,1.59016,1.59032,1.58993,1.58993,233000000.0
2006-12-01 22:28:00,1.59008,1.59036,1.59003,1.5903,767400003.0
2006-12-01 22:29:00,1.59036,1.59041,1.59011,1.59023,769000007.0
2006-12-01 22:30:00,1.59027,1.59045,1.59014,1.59032,929100001.0
2006-12-01 22:31:00,1.59021,1.59043,1.59,1.59025,179800001.0
2006-12-01 22:32:00,1.59011,1.59038,1.59011,1.59038,233799998.0
2006-12-01 22:33:00,1.59043,1.59062,1.59033,1.59056,155900000.0
2006-12-01 22:34:00,1.59057,1.59067,1.59049,1.5906,409999999.0
2006-12-01 22:35:00,1.59054,1.59061,1.59041,1.59049,149100003.0
2006-12-01 22:36:00,1.5905,1.59055,1.5904,1.59041,820200001.0
2006-12-01 22:37:00,1.59032,1.5905,1.59024,1.59045,523399999.0
2006-12-01 22:38:00,1.59045,1.59061,1.5903,1.59043,396099999.0
2006-12-01 22:39:00,1.59057,1.59063,1.59027,1.59043,896500004.0
2006-12-01 22:40:00,1.59051,1.59067,1.59035,1.59061,755800007.0
2006-12-01 22:41:00,1.5904,1.5906,1.59039,1.5906,706600003.0
2006-12-01 22:42:00,1.59041,1.59074,1.59041,1.59058,713200009.0
2006-12-01 22:43:00,1.59049,1.59068,1.5902,1.59057,1247499996.0
2006-12-01 22:44:00,1.59043,1.59066,1.59031,1.59066,365400000.0
2006-12-01 22:45:00,1.59062,1.59077,1.59039,1.59057,183500001.0
2006-12-01 22:46:00,1.59058,1.59065,1.59036,1.59042,269999997.0
2006-12-01 22:47:00,1.59077,1.59085,1.59064,1.59066,170800002.0
2006-12-01 22:48:00,1.59063,1.591,1.59052,1.591,448800002.0
2006-12-01 22:49:00,1.59111,1.59123,1.59093,1.59093,740199999.0
2006-12-01 22:50:00,1.59101,1.59115,1.59082,1.59096,292500004.0
2006-12-01 22:51:00,1.59095,1.59103,1.59074,1.59083,599300006.0
2006-12-01 22:52:00,1.59079,1.591,1.5906,1.59095,337299998.0
2006-12-01 22:53:00,1.59091,1.59103,1.59084,1.591,273099997.0
2006-12-01 22:54:00,1.59083,1.59108,1.59076,1.59094,528700007.0
2006-12-01 22:55:00,1.59088,1.59103,1.59084,1.59103,297000000.0
2006-12-01 22:56:00,1.59099,1.59104,1.59086,1.59095,31200000.0
2006-12-01 22:57:00,1.59084,1.59117,1.59084,1.59106,347000004.0
2006-12-01 22:58:00,1.59109,1.59112,1.59096,1.59099,337800002.0
2006-12-01 22:59:00,1.59105,1.59119,1.59071,1.59071,681799999.0
2006-12-01 23:00:00,1.59093,1.59116,1.59059,1.59093,271899998.0
2006-12-01 23:01:00,1.59093,1.59093,1.59045,1.59049,332600002.0
2006-12-01 23:02:00,1.59099,1.59114,1.59099,1.59114,216400003.0
2006-12-01 23:03:00,1.59118,1.59127,1.5911,1.59117,330399996.0
2006-12-01 23:04:00,1.59105,1.59115,1.59083,1.59107,309900002.0
2006-12-01 23:05:00,1.59102,1.59118,1.59094,1.59107,180600002.0
2006-12-01 23:06:00,1.59112,1.59127,1.59101,1.59107,186399998.0
2006-12-01 23:07:00,1.59103,1.59117,1.59094,1.59107,239699999.0
2006-12-01 23:08:00,1.59094,1.59115,1.59094,1.59115,42400000.0
2006-12-01 23:09:00,1.59094,1.59113,1.59088,1.59109,394200005.0
2006-12-01 23:10:00,1.59107,1.59117,1.59091,1.59102,180100001.0
2006-12-01 23:11:00,1.59115,1.59139,1.59111,1.5912,192600000.0
2006-12-01 23:12:00,1.59107,1.59127,1.59106,1.59127,194999999.0
2006-12-01 23:13:00,1.59127,1.59134,1.59111,1.59128,213300003.0
2006-12-01 23:14:00,1.59115,1.59137,1.59115,1.59117,230299998.0
2006-12-01 23:15:00,1.59116,1.59126,1.59109,1.5911,256999998.0
2006-12-01 23:16:00,1.59117,1.59129,1.59103,1.59123,301000004.0
2006-12-01 23:17:00,1.59123,1.59149,1.59111,1.59149,408099997.0
2006-12-01 23:18:00,1.59139,1.59155,1.59127,1.59147,442200005.0
2006-12-01 23:19:00,1.59141,1.59149,1.59129,1.59141,130900002.0
2006-12-01 23:20:00,1.59152,1.59152,1.59134,1.5914,117599998.0
2006-12-01 23:21:00,1.59124,1.5914,1.59122,1.5914,72600000.0
2006-12-01 23:22:00,1.59142,1.59142,1.59116,1.59122,161300002.0
2006-12-01 23:23:00,1.59127,1.59141,1.59127,1.59141,89500000.0
2006-12-01 23:24:00,1.59136,1.59136,1.5912,1.5912,24800000.0
2006-12-01 23:25:00,1.59138,1.59142,1.5911,1.59122,377199999.0
2006-12-01 23:26:00,1.5914,1.59146,1.59118,1.59145,279800004.0
2006-12-01 23:27:00,1.59142,1.59143,1.59137,1.59138,109399997.0
2006-12-01 23:28:00,1.59141,1.59145,1.59125,1.59135,413099997.0
2006-12-01 23:29:00,1.59131,1.59139,1.59119,1.5913,172600000.0
2006-12-01 23:30:00,1.59129,1.5914,1.59105,1.5912,204199999.0
2006-12-01 23:31:00,1.59125,1.59134,1.59117,1.59127,270600000.0
2006-12-01 23:32:00,1.59115,1.59133,1.59086,1.59115,348399999.0
2006-12-01 23:33:00,1.59121,1.59141,1.59121,1.5914,189399998.0
2006-12-01 23:34:00,1.59135,1.59142,1.59116,1.59122,200499999.0
2006-12-01 23:35:00,1.59128,1.59128,1.59117,1.59117,79800000.0
2006-12-01 23:36:00,1.59126,1.59127,1.59108,1.59123,241299997.0
2006-12-01 23:37:00,1.59118,1.59132,1.59109,1.59132,288100000.0
2006-12-01 23:38:00,1.59127,1.59134,1.59106,1.59107,154300003.0
2006-12-01 23:39:00,1.59123,1.59129,1.59117,1.59126,131700002.0
2006-12-01 23:40:00,1.59116,1.59132,1.59105,1.59109,168599999.0
2006-12-01 23:41:00,1.59123,1.59131,1.59108,1.59111,371000000.0
2006-12-01 23:42:00,1.59117,1.59126,1.59101,1.59101,366700000.0
2006-12-01 23:43:00,1.591,1.5912,1.591,1.59118,190299998.0
2006-12-01 23:44:00,1.59115,1.59125,1.591,1.59117,166700000.0
2006-12-01 23:45:00,1.59121,1.59131,1.59113,1.59122,104700002.0
2006-12-01 23:46:00,1.59118,1.59135,1.59115,1.59127,185800002.0
2006-12-01 23:47:00,1.59122,1.59131,1.59113,1.59128,202500000.0
2006-12-01 23:48:00,1.59123,1.5913,1.59108,1.59126,333999998.0
2006-12-01 23:49:00,1.59134,1.59134,1.59106,1.59106,186900000.0
2006-12-01 23:50:00,1.59116,1.59129,1.59113,1.59121,394800003.0
2006-12-01 23:51:00,1.59118,1.59125,1.59105,1.59112,223700001.0
2006-12-01 23:52:00,1.59116,1.59134,1.5908,1.59102,327299998.0
2006-12-01 23:53:00,1.59128,1.59143,1.59111,1.59143,224200001.0
2006-12-01 23:54:00,1.59107,1.59147,1.59094,1.59134,350999998.0
2006-12-01 23:55:00,1.59123,1.59134,1.59117,1.59131,51700000.0
2006-12-01 23:56:00,1.59143,1.59151,1.59127,1.59138,351700004.0
2006-12-01 23:57:00,1.5913,1.5914,1.5911,1.59125,214400002.0
2006-12-01 23:58:00,1.59055,1.59129,1.59055,1.5907,540699997.0
2006-12-01 23:59:00,1.59122,1.59135,1.59122,1.59135,79300000.0
2006-12-04 00:00:00,1.59046,1.59089,1.59046,1.59089,441500002.0
2006-12-04 00:01:00,1.5908,1.59106,1.5907,1.5907,279700002.0
2006-12-04 00:02:00,1.59072,1.59091,1.59065,1.59075,397799998.0
2006-12-04 00:03:00,1.5908,1.59096,1.59064,1.59077,515699997.0
2006-12-04 00:04:00,1.59051,1.59083,1.59051,1.59083,372400003.0
2006-12-04 00:05:00,1.59087,1.59098,1.59085,1.59088,98299999.0
2006-12-04 00:06:00,1.59077,1.591,1.59074,1.59077,280499996.0
2006-12-04 00:07:00,1.59076,1.59099,1.59076,1.5909,315200002.0
2006-12-04 00:08:00,1.5909,1.59101,1.59077,1.59088,296899998.0
2006-12-04 00:09:00,1.59091,1.59103,1.59083,1.59098,238100004.0
2006-12-04 00:10:00,1.59102,1.59109,1.5908,1.591,251599999.0
2006-12-04 00:11:00,1.59097,1.59105,1.59086,1.5909,357900005.0
2006-12-04 00:12:00,1.59086,1.59097,1.5908,1.5909,95400000.0
2006-12-04 00:13:00,1.59093,1.591,1.59075,1.59086,349500001.0
2006-12-04 00:14:00,1.59086,1.59096,1.59075,1.59084,145600000.0
2006-12-04 00:15:00,1.5909,1.591,1.5909,1.591,175400002.0
2006-12-04 00:16:00,1.591,1.591,1.5909,1.5909,254000003.0
2006-12-04 00:17:00,1.59088,1.59108,1.59077,1.591,324899998.0
2006-12-04 00:18:00,1.59083,1.59108,1.5908,1.59108,419600001.0
2006-12-04 00:19:00,1.59105,1.59105,1.591,1.591,64699999.0
2006-12-04 00:20:00,1.59104,1.59116,1.59091,1.5911,306699997.0
2006-12-04 00:21:00,1.59086,1.59106,1.5907,1.59099,348800002.0
2006-12-04 00:22:00,1.59093,1.59109,1.59086,1.59107,386500000.0
2006-12-04 00:23:00,1.591,1.5911,1.59092,1.59092,179400002.0
2006-12-04 00:24:00,1.5911,1.59115,1.59085,1.59085,196700001.0
2006-12-04 00:25:00,1.5911,1.59115,1.59092,1.59107,238600001.0
2006-12-04 00:26:00,1.59105,1.59115,1.59094,1.59094,263699998.0
2006-12-04 00:27:00,1.59102,1.59111,1.59087,1.59108,281900000.0
2006-12-04 00:28:00,1.59108,1.59116,1.59098,1.59107,427499997.0
2006-12-04 00:29:00,1.59105,1.59108,1.59086,1.59103,310800002.0
2006-12-04 00:30:00,1.59106,1.59115,1.5909,1.5911,324200002.0
2006-12-04 00:31:00,1.59108,1.59113,1.59098,1.59103,130200001.0
2006-12-04 00:32:00,1.59098,1.59108,1.59087,1.59091,156600000.0
2006-12-04 00:33:00,1.59102,1.5911,1.59094,1.59095,139000000.0
2006-12-04 00:34:00,1.59101,1.5911,1.59087,1.59097,401700005.0
2006-12-04 00:35:00,1.5911,1.59114,1.59086,1.59099,70500000.0
2006-12-04 00:36:00,1.591,1.59105,1.59095,1.59105,108900000.0
2006-12-04 00:37:00,1.59109,1.59109,1.59097,1.59102,107800001.0
2006-12-04 00:38:00,1.59102,1.59112,1.59102,1.59105,67499999.0
2006-12-04 00:39:00,1.59126,1.59131,1.59113,1.59118,331999999.0
2006-12-04 00:40:00,1.59123,1.5913,1.59108,1.59118,213300001.0
2006-12-04 00:41:00,1.59111,1.5913,1.59107,1.59111,189099998.0
2006-12-04 00:42:00,1.59104,1.59126,1.59104,1.59117,370699998.0
2006-12-04 00:43:00,1.59101,1.59116,1.59084,1.59112,258100005.0
2006-12-04 00:44:00,1.59079,1.59097,1.59067,1.59069,222400002.0
2006-12-04 00:45:00,1.59061,1.59066,1.59044,1.59051,203200000.0
2006-12-04 00:46:00,1.59063,1.59071,1.59045,1.59056,351899999.0
2006-12-04 00:47:00,1.59063,1.59076,1.59051,1.59061,256599999.0
2006-12-04 00:48:00,1.59082,1.59082,1.5906,1.5906,501700006.0
2006-12-04 00:49:00,1.5907,1.59085,1.59068,1.59068,318899997.0
2006-12-04 00:50:00,1.59041,1.59055,1.59026,1.59041,257800001.0
2006-12-04 00:51:00,1.59022,1.59035,1.59002,1.59026,367799998.0
2006-12-04 00:52:00,1.59038,1.59048,1.5901,1.59024,272700002.0
2006-12-04 00:53:00,1.59011,1.59027,1.59001,1.59001,245800001.0
2006-12-04 00:54:00,1.59017,1.59017,1.58995,1.59,323800001.0
2006-12-04 00:55:00,1.59007,1.59042,1.59007,1.59038,570200000.0
2006-12-04 00:56:00,1.59023,1.59033,1.59017,1.59022,162999999.0
2006-12-04 00:57:00,1.59004,1.59037,1.59004,1.59028,426399999.0
2006-12-04 00:58:00,1.59042,1.59077,1.59028,1.59067,305600003.0
2006-12-04 00:59:00,1.59061,1.59097,1.59033,1.59084,210500003.0
2006-12-04 01:00:00,1.59056,1.59057,1.59037,1.59037,338500001.0
2006-12-04 01:01:00,1.5905,1.59079,1.59042,1.59048,470500002.0
2006-12-04 01:02:00,1.59038,1.5905,1.5902,1.59032,517800006.0
2006-12-04 01:03:00,1.59052,1.59073,1.59043,1.59056,245099999.0
2006-12-04 01:04:00,1.59054,1.59054,1.59024,1.5904,387399996.0
2006-12-04 01:05:00,1.59056,1.59082,1.59052,1.59069,289900001.0
2006-12-04 01:06:00,1.59083,1.5909,1.59066,1.59072,348899999.0
2006-12-04 01:07:00,1.59088,1.59093,1.59074,1.59087,241100003.0
2006-12-04 01:08:00,1.59085,1.59092,1.59074,1.59092,185300001.0
2006-12-04 01:09:00,1.59097,1.59103,1.59087,1.59096,230500005.0
2006-12-04 01:10:00,1.59092,1.59102,1.59067,1.59102,387399999.0
2006-12-04 01:11:00,1.59089,1.59099,1.5908,1.59091,495900003.0
2006-12-04 01:12:00,1.59098,1.59105,1.5908,1.5908,375400006.0
2006-12-04 01:13:00,1.5909,1.59099,1.59068,1.59068,271399996.0
2006-12-04 01:14:00,1.59091,1.59108,1.59083,1.59092,532299999.0
2006-12-04 01:15:00,1.59105,1.59105,1.59087,1.5909,255300004.0
2006-12-04 01:16:00,1.5908,1.59095,1.5908,1.59083,190100000.0
2006-12-04 01:17:00,1.5909,1.59113,1.59069,1.59095,310900002.0
2006-12-04 01:18:00,1.59105,1.59105,1.59064,1.59064,337100000.0
2006-12-04 01:19:00,1.59078,1.59086,1.5906,1.59074,279500002.0
2006-12-04 01:20:00,1.59075,1.59086,1.59069,1.59075,341199998.0
2006-12-04 01:21:00,1.59092,1.59099,1.59072,1.59083,315500002.0
2006-12-04 01:22:00,1.59078,1.59102,1.59078,1.59102,202900000.0
2006-12-04 01:23:00,1.59103,1.59103,1.59079,1.59079,193299999.0
2006-12-04 01:24:00,1.59084,1.59101,1.59081,1.59084,268900003.0
2006-12-04 01:25:00,1.59098,1.59104,1.5907,1.59092,372300002.0
2006-12-04 01:26:00,1.59098,1.59102,1.59085,1.59097,127799997.0
2006-12-04 01:27:00,1.59081,1.59107,1.59081,1.59107,429500000.0
2006-12-04 01:28:00,1.591,1.59103,1.59081,1.59081,240300001.0
2006-12-04 01:29:00,1.59075,1.59088,1.59069,1.59073,211099999.0
2006-12-04 01:30:00,1.59073,1.59095,1.59073,1.59087,367900002.0
2006-12-04 01:31:00,1.5908,1.5909,1.59077,1.59081,90100001.0
2006-12-04 01:32:00,1.59097,1.59104,1.59077,1.59097,305299998.0
2006-12-04 01:33:00,1.591,1.591,1.5909,1.5909,92600003.0
2006-12-04 01:34:00,1.59089,1.59103,1.59071,1.59095,366599996.0
2006-12-04 01:35:00,1.59095,1.59095,1.5908,1.5908,98200001.0
2006-12-04 01:36:00,1.59079,1.59096,1.59078,1.59085,208399999.0
2006-12-04 01:37:00,1.59083,1.59091,1.5907,1.59075,307599995.0
2006-12-04 01:38:00,1.59076,1.59088,1.59063,1.59083,501300005.0
2006-12-04 01:39:00,1.5908,1.59085,1.59062,1.59062,318500003.0
2006-12-04 01:40:00,1.59073,1.59073,1.59049,1.59049,288300006.0
2006-12-04 01:41:00,1.59048,1.59063,1.59045,1.59048,292699999.0
2006-12-04 01:42:00,1.5904,1.59053,1.59031,1.59042,241199997.0
2006-12-04 01:43:00,1.59045,1.59055,1.59039,1.59042,175500004.0
2006-12-04 01:44:00,1.59053,1.59062,1.5904,1.59052,191700000.0
2006-12-04 01:45:00,1.59049,1.59052,1.59034,1.59037,181300004.0
2006-12-04 01:46:00,1.59033,1.59052,1.59033,1.59041,408000005.0
2006-12-04 01:47:00,1.59048,1.59048,1.59025,1.5903,439600000.0
2006-12-04 01:48:00,1.59041,1.59053,1.59032,1.59048,330799998.0
2006-12-04 01:49:00,1.59044,1.59062,1.59039,1.59042,396600002.0
2006-12-04 01:50:00,1.59048,1.59065,1.59037,1.59052,266499999.0
2006-12-04 01:51:00,1.59055,1.59055,1.59039,1.5905,232299997.0
2006-12-04 01:52:00,1.59036,1.59049,1.5903,1.5904,344200001.0
2006-12-04 01:53:00,1.59058,1.59079,1.59046,1.59055,292599998.0
2006-12-04 01:54:00,1.59064,1.59071,1.59053,1.59062,482600001.0
2006-12-04 01:55:00,1.5907,1.5907,1.59045,1.59059,451699996.0
2006-12-04 01:56:00,1.59066,1.59073,1.59044,1.59057,385900002.0
2006-12-04 01:57:00,1.59046,1.59059,1.59046,1.59053,152400002.0
2006-12-04 01:58:00,1.59044,1.59061,1.59033,1.59047,333100005.0
2006-12-04 01:59:00,1.5904,1.59048,1.59025,1.59041,375200002.0
2006-12-04 02:00:00,1.59048,1.59048,1.59001,1.59005,136400002.0
2006-12-04 02:01:00,1.59005,1.5903,1.59005,1.5903,302600000.0
2006-12-04 02:02:00,1.59015,1.59037,1.59013,1.59037,216599998.0
2006-12-04 02:03:00,1.59036,1.59044,1.59022,1.59037,313400005.0
2006-12-04 02:04:00,1.59043,1.59043,1.59017,1.59035,400600001.0
2006-12-04 02:05:00,1.59038,1.5904,1.59009,1.59009,194100002.0
2006-12-04 02:06:00,1.5903,1.59043,1.59021,1.59035,197299998.0
2006-12-04 02:07:00,1.59029,1.59048,1.59026,1.59048,448699999.0
2006-12-04 02:08:00,1.59041,1.59041,1.59004,1.59004,285799999.0
2006-12-04 02:09:00,1.59043,1.59043,1.59025,1.59038,166199999.0
2006-12-04 02:10:00,1.59033,1.59045,1.59028,1.59045,207300000.0
2006-12-04 02:11:00,1.59036,1.59036,1.59002,1.59014,242099996.0
2006-12-04 02:12:00,1.59027,1.59042,1.59027,1.59042,49200001.0
2006-12-04 02:13:00,1.59028,1.59039,1.59023,1.59032,166299998.0
2006-12-04 02:14:00,1.59032,1.59038,1.5902,1.59024,289900000.0
2006-12-04 02:15:00,1.59021,1.59036,1.59014,1.59015,122299999.0
2006-12-04 02:16:00,1.59046,1.59047,1.59025,1.59025,257300005.0
2006-12-04 02:17:00,1.59039,1.59046,1.59027,1.59033,47100000.0
2006-12-04 02:18:00,1.5904,1.5905,1.5904,1.5905,66299999.0
2006-12-04 02:19:00,1.5905,1.59064,1.59042,1.59057,206499999.0
2006-12-04 02:20:00,1.59053,1.59077,1.59049,1.59049,328199992.0
2006-12-04 02:21:00,1.5906,1.59069,1.59046,1.59059,299300001.0
2006-12-04 02:22:00,1.59048,1.59067,1.59047,1.59059,354800000.0
2006-12-04 02:23:00,1.59057,1.59065,1.59042,1.59048,230199998.0
2006-12-04 02:24:00,1.59063,1.59066,1.59048,1.59065,333999998.0
2006-12-04 02:25:00,1.59062,1.59062,1.59053,1.59053,56300000.0
2006-12-04 02:26:00,1.59059,1.59059,1.59046,1.59046,152900000.0
2006-12-04 02:27:00,1.5904,1.59067,1.5904,1.59043,172000002.0
2006-12-04 02:28:00,1.59059,1.59075,1.59045,1.59046,374500001.0
2006-12-04 02:29:00,1.5905,1.59074,1.59042,1.59068,208699999.0
2006-12-04 02:30:00,1.59042,1.5906,1.59035,1.59053,137800002.0
2006-12-04 02:31:00,1.59054,1.59056,1.59044,1.59046,41600000.0
2006-12-04 02:32:00,1.59059,1.59076,1.59057,1.5907,355599998.0
2006-12-04 02:33:00,1.5905,1.59076,1.5905,1.59069,175699999.0
2006-12-04 02:34:00,1.59066,1.59066,1.59049,1.59058,138899998.0
2006-12-04 02:35:00,1.59068,1.59073,1.59047,1.59054,368700000.0
2006-12-04 02:36:00,1.59052,1.59064,1.59035,1.59035,452000004.0
2006-12-04 02:37:00,1.59052,1.59081,1.59052,1.59066,278899997.0
2006-12-04 02:38:00,1.5906,1.59078,1.59042,1.59065,390800008.0
2006-12-04 02:39:00,1.59073,1.5908,1.59059,1.5906,233699999.0
2006-12-04 02:40:00,1.59063,1.5907,1.59039,1.59056,360500001.0
2006-12-04 02:41:00,1.59034,1.59055,1.59025,1.59025,374700001.0
2006-12-04 02:42:00,1.59043,1.59051,1.59032,1.59033,279000003.0
2006-12-04 02:43:00,1.59046,1.59046,1.59037,1.59037,18200000.0
2006-12-04 02:44:00,1.59025,1.59033,1.59017,1.59026,64000000.0
2006-12-04 02:45:00,1.59022,1.59035,1.59022,1.59035,121400000.0
2006-12-04 02:46:00,1.59023,1.59044,1.59015,1.59025,174800003.0
2006-12-04 02:47:00,1.5901,1.59042,1.59009,1.59042,469100004.0
2006-12-04 02:48:00,1.59038,1.59053,1.59033,1.59038,203400001.0
2006-12-04 02:49:00,1.59032,1.59033,1.5902,1.59023,95900002.0
2006-12-04 02:50:00,1.59045,1.59056,1.59038,1.59047,221599998.0
2006-12-04 02:51:00,1.59055,1.59072,1.59047,1.59064,211800000.0
2006-12-04 02:52:00,1.59056,1.59067,1.59041,1.59045,277900001.0
2006-12-04 02:53:00,1.59047,1.59061,1.59041,1.59047,283600001.0
2006-12-04 02:54:00,1.59073,1.59097,1.59058,1.59085,234100003.0
2006-12-04 02:55:00,1.59105,1.59121,1.59095,1.59095,252600005.0
2006-12-04 02:56:00,1.59095,1.59118,1.59083,1.59099,271100001.0
2006-12-04 02:57:00,1.59095,1.59105,1.59076,1.591,255800000.0
2006-12-04 02:58:00,1.59092,1.59092,1.59056,1.59056,168000002.0
2006-12-04 02:59:00,1.59053,1.59066,1.59045,1.59055,422500007.0
2006-12-04 03:00:00,1.59046,1.59064,1.59039,1.59048,196400001.0
2006-12-04 03:01:00,1.59044,1.59063,1.59044,1.59059,419899998.0
2006-12-04 03:02:00,1.59053,1.59063,1.59025,1.59025,135599998.0
2006-12-04 03:03:00,1.59056,1.59056,1.59035,1.59047,111699999.0
2006-12-04 03:04:00,1.59047,1.59064,1.59037,1.5905,329099999.0
2006-12-04 03:05:00,1.5905,1.5906,1.59038,1.59053,263500001.0
2006-12-04 03:06:00,1.59056,1.59061,1.59054,1.59059,99500001.0
2006-12-04 03:07:00,1.59032,1.59058,1.59032,1.59058,237199997.0
2006-12-04 03:08:00,1.59049,1.59065,1.59043,1.59049,201599998.0
2006-12-04 03:09:00,1.59017,1.59047,1.59013,1.59047,260900004.0
2006-12-04 03:10:00,1.59052,1.59063,1.59038,1.59049,400300001.0
2006-12-04 03:11:00,1.59034,1.5906,1.59034,1.59058,283099997.0
2006-12-04 03:12:00,1.59058,1.59065,1.59032,1.59058,284300000.0
2006-12-04 03:13:00,1.59045,1.59059,1.59024,1.59026,199100001.0
2006-12-04 03:14:00,1.59024,1.5906,1.59024,1.59057,184600006.0
2006-12-04 03:15:00,1.59053,1.59053,1.59038,1.59041,295200002.0
2006-12-04 03:16:00,1.59048,1.59058,1.59023,1.59023,305299995.0
2006-12-04 03:17:00,1.59043,1.59052,1.59022,1.59032,180499999.0
2006-12-04 03:18:00,1.5903,1.59047,1.5903,1.59047,154400001.0
2006-12-04 03:19:00,1.59047,1.59054,1.59033,1.59044,217400001.0
2006-12-04 03:20:00,1.59035,1.59049,1.59035,1.59048,123500000.0
2006-12-04 03:21:00,1.59044,1.59046,1.59034,1.59044,56700000.0
2006-12-04 03:22:00,1.59038,1.59048,1.59029,1.59037,194699999.0
2006-12-04 03:23:00,1.59045,1.59045,1.59016,1.59016,186299999.0
2006-12-04 03:24:00,1.59035,1.59049,1.59027,1.59042,275200001.0
2006-12-04 03:25:00,1.59035,1.59058,1.5902,1.59039,459800000.0
2006-12-04 03:26:00,1.59046,1.59057,1.59035,1.59041,138499998.0
2006-12-04 03:27:00,1.59033,1.59061,1.59033,1.59038,339400000.0
2006-12-04 03:28:00,1.5905,1.59061,1.59049,1.59056,266599999.0
2006-12-04 03:29:00,1.59057,1.59057,1.59034,1.59036,145500000.0
2006-12-04 03:30:00,1.59043,1.59061,1.59035,1.59042,364499999.0
2006-12-04 03:31:00,1.59041,1.59057,1.59038,1.59044,252500000.0
2006-12-04 03:32:00,1.59041,1.59061,1.59025,1.59052,263000000.0
2006-12-04 03:33:00,1.59047,1.59062,1.59029,1.5905,268100002.0
2006-12-04 03:34:00,1.59061,1.59061,1.59025,1.59041,443900001.0
2006-12-04 03:35:00,1.59036,1.59061,1.59036,1.59052,267700003.0
2006-12-04 03:36:00,1.59055,1.59055,1.59042,1.59042,51099999.0
2006-12-04 03:37:00,1.59032,1.59055,1.59032,1.5905,275099999.0
2006-12-04 03:38:00,1.59059,1.59059,1.59047,1.59047,150200001.0
2006-12-04 03:39:00,1.59069,1.59071,1.59056,1.5906,361899997.0
2006-12-04 03:40:00,1.59058,1.59068,1.59041,1.59053,332500003.0
2006-12-04 03:41:00,1.59067,1.59067,1.59048,1.59061,373800004.0
2006-12-04 03:42:00,1.5906,1.59065,1.59046,1.59049,376300002.0
2006-12-04 03:43:00,1.5905,1.59072,1.5905,1.59065,223899998.0
2006-12-04 03:44:00,1.59057,1.59075,1.59057,1.59075,113599999.0
2006-12-04 03:45:00,1.59069,1.59075,1.59055,1.5907,470000001.0
2006-12-04 03:46:00,1.59069,1.59069,1.59048,1.59061,369800005.0
2006-12-04 03:47:00,1.5906,1.59073,1.59048,1.59065,189700003.0
2006-12-04 03:48:00,1.59072,1.59072,1.59045,1.59045,138300001.0
2006-12-04 03:49:00,1.59047,1.59066,1.59047,1.59066,72699999.0
2006-12-04 03:50:00,1.59058,1.59068,1.59058,1.59063,150600001.0
2006-12-04 03:51:00,1.59057,1.59065,1.59047,1.59064,363800002.0
2006-12-04 03:52:00,1.59019,1.59042,1.58994,1.59003,403299997.0
2006-12-04 03:53:00,1.59048,1.59068,1.59046,1.59054,329699999.0
2006-12-04 03:54:00,1.59058,1.59073,1.59043,1.59062,161399999.0
2006-12-04 03:55:00,1.59035,1.59052,1.59035,1.59052,115799995.0
2006-12-04 03:56:00,1.5904,1.59065,1.5904,1.59065,161200001.0
2006-12-04 03:57:00,1.5906,1.59065,1.5906,1.59065,101400001.0
2006-12-04 03:58:00,1.59047,1.59064,1.59039,1.59054,270400002.0
2006-12-04 03:59:00,1.5904,1.59059,1.5904,1.59055,261199998.0
2006-12-04 04:00:00,1.5906,1.59066,1.59055,1.59064,92000002.0
2006-12-04 04:01:00,1.59067,1.59072,1.59047,1.59047,431999997.0
2006-12-04 04:02:00,1.59061,1.59072,1.59051,1.59064,147000001.0
2006-12-04 04:03:00,1.59065,1.59078,1.59047,1.59047,177599998.0
2006-12-04 04:04:00,1.59063,1.59072,1.59055,1.5906,157300000.0
2006-12-04 04:05:00,1.5906,1.5907,1.59049,1.59065,197900002.0
2006-12-04 04:06:00,1.59065,1.59073,1.59054,1.59065,289100001.0
2006-12-04 04:07:00,1.59066,1.59075,1.59044,1.59065,423399997.0
2006-12-04 04:08:00,1.59058,1.59074,1.59051,1.5907,506799994.0
2006-12-04 04:09:00,1.59053,1.59072,1.59036,1.59057,254999999.0
2006-12-04 04:10:00,1.59061,1.59083,1.59061,1.59083,156900000.0
2006-12-04 04:11:00,1.59066,1.59078,1.59052,1.59066,358000001.0
2006-12-04 04:12:00,1.59068,1.59073,1.59059,1.59069,170500000.0
2006-12-04 04:13:00,1.59066,1.59081,1.59049,1.59068,195000003.0
2006-12-04 04:14:00,1.59081,1.59081,1.59049,1.59049,223499997.0
2006-12-04 04:15:00,1.59075,1.59075,1.5907,1.5907,145299999.0
2006-12-04 04:16:00,1.59072,1.59078,1.59052,1.59061,406100002.0
2006-12-04 04:17:00,1.5907,1.5907,1.5906,1.5906,52000000.0
2006-12-04 04:18:00,1.59062,1.59073,1.59055,1.59073,266000001.0
2006-12-04 04:19:00,1.59027,1.5907,1.5901,1.59065,412300005.0
2006-12-04 04:20:00,1.5906,1.59072,1.59044,1.5906,79699999.0
2006-12-04 04:21:00,1.59073,1.59073,1.59051,1.59052,178500000.0
2006-12-04 04:22:00,1.59042,1.59064,1.59036,1.59053,258700001.0
2006-12-04 04:23:00,1.5905,1.59075,1.5905,1.5907,532500000.0
2006-12-04 04:24:00,1.59068,1.59073,1.59054,1.59059,312800008.0
2006-12-04 04:25:00,1.59075,1.59075,1.59046,1.59054,331500005.0
2006-12-04 04:26:00,1.59045,1.59055,1.59016,1.59043,319199999.0
2006-12-04 04:27:00,1.59069,1.59073,1.59049,1.59073,275900004.0
2006-12-04 04:28:00,1.59055,1.59072,1.59055,1.59072,107000000.0
2006-12-04 04:29:00,1.59063,1.59074,1.59057,1.59071,92299999.0
2006-12-04 04:30:00,1.59063,1.59082,1.59053,1.59057,276200003.0
2006-12-04 04:31:00,1.59068,1.59081,1.5906,1.59075,306600001.0
2006-12-04 04:32:00,1.59071,1.59088,1.59071,1.59076,272500001.0
2006-12-04 04:33:00,1.59065,1.59076,1.59059,1.59076,157000001.0
2006-12-04 04:34:00,1.5907,1.5907,1.5906,1.5906,48100002.0
2006-12-04 04:35:00,1.59069,1.5907,1.59043,1.59063,280500003.0
2006-12-04 04:36:00,1.59063,1.59073,1.59049,1.59059,92300000.0
2006-12-04 04:37:00,1.59066,1.59075,1.59043,1.59062,269399997.0
2006-12-04 04:38:00,1.59055,1.59074,1.59055,1.59074,277700001.0
2006-12-04 04:39:00,1.59055,1.59081,1.59053,1.59062,314699993.0
2006-12-04 04:40:00,1.59073,1.59073,1.59051,1.59051,204899997.0
2006-12-04 04:41:00,1.59065,1.59077,1.59052,1.59058,397500000.0
2006-12-04 04:42:00,1.59063,1.5907,1.59052,1.59056,324199998.0
2006-12-04 04:43:00,1.59062,1.59066,1.59024,1.59031,216600000.0
2006-12-04 04:44:00,1.5907,1.59075,1.5907,1.59075,30000000.0
2006-12-04 04:45:00,1.5904,1.59062,1.59028,1.59043,305499998.0
2006-12-04 04:46:00,1.59046,1.59073,1.59037,1.59054,283499998.0
2006-12-04 04:47:00,1.59069,1.59072,1.59048,1.59058,237299999.0
2006-12-04 04:48:00,1.59062,1.59073,1.59056,1.59059,302099999.0
2006-12-04 04:49:00,1.59079,1.59091,1.59067,1.59089,458399998.0
2006-12-04 04:50:00,1.59078,1.59103,1.59075,1.59103,289899999.0
2006-12-04 04:51:00,1.59086,1.59096,1.59084,1.59094,148499999.0
2006-12-04 04:52:00,1.59093,1.591,1.59071,1.59075,304699996.0
2006-12-04 04:53:00,1.5907,1.59088,1.59057,1.59079,124299998.0
2006-12-04 04:54:00,1.59064,1.59077,1.59048,1.59062,122499999.0
2006-12-04 04:55:00,1.59065,1.59087,1.59065,1.59085,386000006.0
2006-12-04 04:56:00,1.59067,1.59079,1.59065,1.59074,155799999.0
2006-12-04 04:57:00,1.5908,1.59085,1.59065,1.59078,390300000.0
2006-12-04 04:58:00,1.59071,1.59083,1.59062,1.59075,528800001.0
2006-12-04 04:59:00,1.59071,1.59081,1.59058,1.59079,314699996.0
2006-12-04 05:00:00,1.59069,1.5908,1.59063,1.59075,329700000.0
2006-12-04 05:01:00,1.59058,1.59068,1.59056,1.59058,321800004.0
2006-12-04 05:02:00,1.59061,1.59091,1.59061,1.59074,188600000.0
2006-12-04 05:03:00,1.59068,1.59087,1.59062,1.59072,306700001.0
2006-12-04 05:04:00,1.59092,1.59092,1.59071,1.59071,121800002.0
2006-12-04 05:05:00,1.59072,1.59084,1.59065,1.59073,35400000.0
2006-12-04 05:06:00,1.59066,1.59081,1.59059,1.59067,198600000.0
2006-12-04 05:07:00,1.59073,1.59086,1.59071,1.59074,323500003.0
2006-12-04 05:08:00,1.59066,1.59084,1.59056,1.59073,563000003.0
2006-12-04 05:09:00,1.59056,1.59068,1.59056,1.59068,99800001.0
2006-12-04 05:10:00,1.5906,1.5907,1.59056,1.59068,40000000.0
2006-12-04 05:11:00,1.59074,1.59089,1.59065,1.59073,342099999.0
2006-12-04 05:12:00,1.59098,1.59099,1.59082,1.59087,168899999.0
2006-12-04 05:13:00,1.59083,1.5909,1.59075,1.59085,177800002.0
2006-12-04 05:14:00,1.59088,1.59093,1.59064,1.59078,268699998.0
2006-12-04 05:15:00,1.59084,1.59091,1.59072,1.59076,61500002.0
2006-12-04 05:16:00,1.59077,1.5908,1.59064,1.5907,120600000.0
2006-12-04 05:17:00,1.59082,1.59092,1.59067,1.59068,236100001.0
2006-12-04 05:18:00,1.59078,1.59083,1.59061,1.59062,214099999.0
2006-12-04 05:19:00,1.59087,1.59087,1.59064,1.5907,218200001.0
2006-12-04 05:20:00,1.59081,1.59086,1.5906,1.59075,392300001.0
2006-12-04 05:21:00,1.5906,1.59071,1.5904,1.59058,324300002.0
2006-12-04 05:22:00,1.59071,1.59076,1.59055,1.59055,192800002.0
2006-12-04 05:23:00,1.59055,1.59071,1.5905,1.5906,254400004.0
2006-12-04 05:24:00,1.59048,1.59089,1.59048,1.59086,222499999.0
2006-12-04 05:25:00,1.59071,1.59089,1.59067,1.59089,223999998.0
2006-12-04 05:26:00,1.59077,1.59089,1.59077,1.59089,91099999.0
2006-12-04 05:27:00,1.59069,1.59088,1.59051,1.59071,351100004.0
2006-12-04 05:28:00,1.5909,1.59095,1.5909,1.59095,53500000.0
2006-12-04 05:29:00,1.59077,1.59089,1.59077,1.59089,27200000.0
2006-12-04 05:30:00,1.59082,1.59084,1.5906,1.59081,476700002.0
2006-12-04 05:31:00,1.59092,1.59093,1.59087,1.59088,79900000.0
2006-12-04 05:32:00,1.5909,1.59095,1.5908,1.5908,397000003.0
2006-12-04 05:33:00,1.59067,1.59097,1.59067,1.59095,368400000.0
2006-12-04 05:34:00,1.59089,1.59092,1.59071,1.59083,323400003.0
2006-12-04 05:35:00,1.59082,1.59088,1.59074,1.59077,131900000.0
2006-12-04 05:36:00,1.59043,1.59097,1.59026,1.59089,279400001.0
2006-12-04 05:37:00,1.59092,1.59092,1.59058,1.5906,294800003.0
2006-12-04 05:38:00,1.59081,1.59093,1.59074,1.59093,155500000.0
2006-12-04 05:39:00,1.59072,1.59095,1.59072,1.59087,283300000.0
2006-12-04 05:40:00,1.59095,1.59095,1.59071,1.59071,131800000.0
2006-12-04 05:41:00,1.59074,1.59086,1.59072,1.59084,344299999.0
2006-12-04 05:42:00,1.59063,1.59074,1.59057,1.59071,134000002.0
2006-12-04 05:43:00,1.59072,1.5909,1.59053,1.59079,206200003.0
2006-12-04 05:44:00,1.5909,1.5909,1.59064,1.5908,403000001.0
2006-12-04 05:45:00,1.59071,1.59085,1.59071,1.5908,196299999.0
2006-12-04 05:46:00,1.59085,1.59085,1.59067,1.59067,88599998.0
2006-12-04 05:47:00,1.59081,1.59095,1.59062,1.5909,414599999.0
2006-12-04 05:48:00,1.59092,1.59097,1.59076,1.59076,585399995.0
2006-12-04 05:49:00,1.5908,1.59092,1.59045,1.59063,414600001.0
2006-12-04 05:50:00,1.59067,1.59075,1.59053,1.5907,374800005.0
2006-12-04 05:51:00,1.59071,1.59082,1.59063,1.59063,250300002.0
2006-12-04 05:52:00,1.5905,1.59085,1.59028,1.5907,257200002.0
2006-12-04 05:53:00,1.59069,1.59082,1.59057,1.5907,406000001.0
2006-12-04 05:54:00,1.59063,1.59092,1.59062,1.59075,451700003.0
2006-12-04 05:55:00,1.59059,1.59083,1.59059,1.59065,297599998.0
2006-12-04 05:56:00,1.59074,1.59079,1.59066,1.59069,51300000.0
2006-12-04 05:57:00,1.59066,1.59091,1.59062,1.59091,152600002.0
2006-12-04 05:58:00,1.59089,1.59089,1.59067,1.59067,205299999.0
2006-12-04 05:59:00,1.59087,1.59091,1.59071,1.5908,276900000.0
2006-12-04 06:00:00,1.5909,1.5909,1.59063,1.5908,85000000.0
2006-12-04 06:01:00,1.59085,1.59088,1.59064,1.59066,399300006.0
2006-12-04 06:02:00,1.59081,1.59088,1.59071,1.59076,246900002.0
2006-12-04 06:03:00,1.5909,1.59095,1.5908,1.59089,284399999.0
2006-12-04 06:04:00,1.59082,1.59084,1.59066,1.59067,242499999.0
2006-12-04 06:05:00,1.59076,1.59085,1.59065,1.59065,366400001.0
2006-12-04 06:06:00,1.59072,1.59076,1.59058,1.5906,335300002.0
2006-12-04 06:07:00,1.59072,1.59087,1.59046,1.59063,286900001.0
2006-12-04 06:08:00,1.59068,1.59077,1.59045,1.59045,403800003.0
2006-12-04 06:09:00,1.59076,1.59083,1.59063,1.59076,315700003.0
2006-12-04 06:10:00,1.59067,1.59079,1.59057,1.59073,215600000.0
2006-12-04 06:11:00,1.59074,1.59083,1.59055,1.59078,379800003.0
2006-12-04 06:12:00,1.59075,1.59085,1.5906,1.59076,186600000.0
2006-12-04 06:13:00,1.59062,1.59081,1.59051,1.59062,292700005.0
2006-12-04 06:14:00,1.59076,1.59076,1.59053,1.59073,174500000.0
2006-12-04 06:15:00,1.59063,1.59072,1.59051,1.59055,221300002.0
2006-12-04 06:16:00,1.5905,1.59067,1.59046,1.59058,212700001.0
2006-12-04 06:17:00,1.5907,1.59075,1.5906,1.59068,70699999.0
2006-12-04 06:18:00,1.59075,1.59075,1.59054,1.59059,188300003.0
2006-12-04 06:19:00,1.59059,1.59081,1.59046,1.59057,291599999.0
2006-12-04 06:20:00,1.59067,1.59076,1.59056,1.5907,259000000.0
2006-12-04 06:21:00,1.59074,1.59074,1.59062,1.59062,142400002.0
2006-12-04 06:22:00,1.5906,1.5907,1.59043,1.5906,304299998.0
2006-12-04 06:23:00,1.59059,1.59074,1.59043,1.59069,506400005.0
2006-12-04 06:24:00,1.5907,1.59072,1.59049,1.59064,211700000.0
2006-12-04 06:25:00,1.59069,1.59073,1.5905,1.5905,201100003.0
2006-12-04 06:26:00,1.59072,1.59078,1.59053,1.59062,161400002.0
2006-12-04 06:27:00,1.59072,1.59089,1.59071,1.5908,260500002.0
2006-12-04 06:28:00,1.59082,1.5909,1.59057,1.5907,215300000.0
2006-12-04 06:29:00,1.5907,1.59082,1.59061,1.59082,285399999.0
2006-12-04 06:30:00,1.59073,1.59074,1.5906,1.59074,99600003.0
2006-12-04 06:31:00,1.5907,1.5907,1.59054,1.59054,44000001.0
2006-12-04 06:32:00,1.59067,1.59079,1.59064,1.59072,392699995.0
2006-12-04 06:33:00,1.59058,1.59078,1.59058,1.59078,108700002.0
2006-12-04 06:34:00,1.59075,1.59075,1.59056,1.59068,387899998.0
2006-12-04 06:35:00,1.59068,1.59075,1.59057,1.5907,346199997.0
2006-12-04 06:36:00,1.59056,1.59074,1.59045,1.59045,321699999.0
2006-12-04 06:37:00,1.59059,1.59078,1.59055,1.59065,172700000.0
2006-12-04 06:38:00,1.5907,1.59078,1.59058,1.59075,247499997.0
2006-12-04 06:39:00,1.59056,1.59071,1.5905,1.59066,168400002.0
2006-12-04 06:40:00,1.59065,1.59069,1.59051,1.59053,355400002.0
2006-12-04 06:41:00,1.59071,1.59078,1.59059,1.59072,82299999.0
2006-12-04 06:42:00,1.5908,1.59093,1.59071,1.59086,523099996.0
2006-12-04 06:43:00,1.59088,1.59095,1.59073,1.5909,213599999.0
2006-12-04 06:44:00,1.59077,1.5909,1.59077,1.59082,218099997.0
2006-12-04 06:45:00,1.59079,1.59089,1.59063,1.59082,318999999.0
2006-12-04 06:46:00,1.59079,1.59083,1.5906,1.5906,343000000.0
2006-12-04 06:47:00,1.59068,1.59092,1.59068,1.59087,367500000.0
2006-12-04 06:48:00,1.59079,1.59094,1.59079,1.59084,198499999.0
2006-12-04 06:49:00,1.59084,1.59094,1.59071,1.5908,244299998.0
2006-12-04 06:50:00,1.59085,1.59099,1.59071,1.59082,412100002.0
2006-12-04 06:51:00,1.59087,1.59088,1.59077,1.59078,27700000.0
2006-12-04 06:52:00,1.59094,1.59095,1.59073,1.59088,169999998.0
2006-12-04 06:53:00,1.5908,1.5909,1.59077,1.5909,151400000.0
2006-12-04 06:54:00,1.59036,1.59084,1.59036,1.59083,239700002.0
2006-12-04 06:55:00,1.59094,1.59094,1.59072,1.59082,407499997.0
2006-12-04 06:56:00,1.59072,1.5909,1.59071,1.59088,218900003.0
2006-12-04 06:57:00,1.59082,1.59091,1.59075,1.59078,216499998.0
2006-12-04 06:58:00,1.59095,1.59095,1.5909,1.5909,206299997.0
2006-12-04 06:59:00,1.59081,1.59095,1.59081,1.59091,370300000.0
2006-12-04 07:00:00,1.59078,1.59101,1.59077,1.59101,263700000.0
2006-12-04 07:01:00,1.59102,1.59112,1.59094,1.59103,201900002.0
2006-12-04 07:02:00,1.5909,1.591,1.5909,1.591,83099999.0
2006-12-04 07:03:00,1.59098,1.59098,1.59084,1.59085,151899999.0
2006-12-04 07:04:00,1.59064,1.591,1.59064,1.591,341699997.0
2006-12-04 07:05:00,1.59088,1.59104,1.59085,1.59097,274399999.0
2006-12-04 07:06:00,1.59077,1.59092,1.59076,1.59091,133500003.0
2006-12-04 07:07:00,1.59089,1.59092,1.59072,1.59078,245200001.0
2006-12-04 07:08:00,1.59079,1.59093,1.59066,1.59083,155300000.0
2006-12-04 07:09:00,1.59058,1.59084,1.59057,1.59075,346400000.0
2006-12-04 07:10:00,1.59066,1.59087,1.59061,1.59081,245400001.0
2006-12-04 07:11:00,1.59088,1.59101,1.59078,1.59088,286000001.0
2006-12-04 07:12:00,1.59097,1.59097,1.59078,1.59079,313500000.0
2006-12-04 07:13:00,1.59079,1.59101,1.59072,1.59087,270799999.0
2006-12-04 07:14:00,1.59076,1.59099,1.59076,1.59099,39900000.0
2006-12-04 07:15:00,1.5909,1.59103,1.59073,1.59103,287299995.0
2006-12-04 07:16:00,1.59094,1.591,1.59078,1.59088,199599998.0
2006-12-04 07:17:00,1.59048,1.59084,1.59037,1.59057,482300004.0
2006-12-04 07:18:00,1.59082,1.591,1.59075,1.59079,258500002.0
2006-12-04 07:19:00,1.59088,1.59102,1.5908,1.5909,56100000.0
2006-12-04 07:20:00,1.59069,1.59092,1.59044,1.59066,288100001.0
2006-12-04 07:21:00,1.59095,1.59105,1.59084,1.59088,205599999.0
2006-12-04 07:22:00,1.59081,1.59111,1.59081,1.59103,267800003.0
2006-12-04 07:23:00,1.5909,1.59094,1.59073,1.59079,202700002.0
2006-12-04 07:24:00,1.59097,1.59103,1.59084,1.59084,311800001.0
2006-12-04 07:25:00,1.59084,1.59098,1.59083,1.59092,505299997.0
2006-12-04 07:26:00,1.59099,1.59102,1.59073,1.5908,266600000.0
2006-12-04 07:27:00,1.59084,1.59089,1.59066,1.59077,232200000.0
2006-12-04 07:28:00,1.591,1.591,1.59083,1.59083,140400001.0
2006-12-04 07:29:00,1.59084,1.59098,1.59083,1.59098,285399999.0
2006-12-04 07:30:00,1.59098,1.59102,1.59089,1.59092,241499997.0
2006-12-04 07:31:00,1.59097,1.59097,1.59088,1.59088,126200000.0
2006-12-04 07:32:00,1.59106,1.59133,1.59097,1.59125,362199998.0
2006-12-04 07:33:00,1.59128,1.5915,1.59128,1.5915,215000002.0
2006-12-04 07:34:00,1.59148,1.59156,1.59137,1.59142,344499997.0
2006-12-04 07:35:00,1.59133,1.59147,1.59116,1.59116,343700007.0
2006-12-04 07:36:00,1.59113,1.59143,1.59113,1.59137,266200001.0
2006-12-04 07:37:00,1.59127,1.59139,1.59126,1.59128,26800000.0
2006-12-04 07:38:00,1.59138,1.59138,1.59127,1.59127,138099998.0
2006-12-04 07:39:00,1.59141,1.59141,1.59123,1.59127,164099998.0
2006-12-04 07:40:00,1.59121,1.59127,1.59107,1.59116,221700001.0
2006-12-04 07:41:00,1.59108,1.59115,1.59087,1.59107,288399995.0
2006-12-04 07:42:00,1.59109,1.59118,1.59091,1.59114,283500002.0
2006-12-04 07:43:00,1.59115,1.59121,1.59097,1.59109,435200005.0
2006-12-04 07:44:00,1.59098,1.5912,1.59098,1.59117,365200005.0
2006-12-04 07:45:00,1.59115,1.59127,1.59108,1.59124,340600002.0
2006-12-04 07:46:00,1.5913,1.59136,1.59125,1.59134,25400000.0
2006-12-04 07:47:00,1.59117,1.59131,1.59108,1.59118,305000000.0
2006-12-04 07:48:00,1.59122,1.59125,1.59107,1.5911,341999998.0
2006-12-04 07:49:00,1.59119,1.59128,1.59102,1.59116,530500007.0
2006-12-04 07:50:00,1.59113,1.59123,1.59112,1.59122,41600001.0
2006-12-04 07:51:00,1.59126,1.59141,1.59104,1.59118,278699998.0
2006-12-04 07:52:00,1.59113,1.59129,1.59106,1.59118,316599995.0
2006-12-04 07:53:00,1.59101,1.59125,1.59101,1.59122,245800004.0
2006-12-04 07:54:00,1.59108,1.59129,1.59088,1.5912,305299999.0
2006-12-04 07:55:00,1.59128,1.59128,1.59114,1.59114,142299999.0
2006-12-04 07:56:00,1.59099,1.59123,1.59099,1.59114,168299999.0
2006-12-04 07:57:00,1.5912,1.59122,1.59107,1.59116,196199999.0
2006-12-04 07:58:00,1.59121,1.59121,1.59109,1.59109,104599999.0
2006-12-04 07:59:00,1.59106,1.59113,1.5908,1.59088,430500003.0
2006-12-04 08:00:00,1.59066,1.59083,1.59066,1.59083,131900002.0
2006-12-04 08:01:00,1.59079,1.59095,1.5907,1.59095,405700000.0
2006-12-04 08:02:00,1.59092,1.59092,1.5906,1.5907,391500001.0
2006-12-04 08:03:00,1.59093,1.59093,1.59071,1.59079,105500001.0
2006-12-04 08:04:00,1.59084,1.59086,1.59074,1.59076,91199999.0
2006-12-04 08:05:00,1.59081,1.59088,1.59079,1.59082,149600000.0
2006-12-04 08:06:00,1.59053,1.59068,1.59033,1.59051,341199996.0
2006-12-04 08:07:00,1.59062,1.59072,1.59043,1.59064,395999999.0
2006-12-04 08:08:00,1.59064,1.59064,1.59051,1.59054,57500000.0
2006-12-04 08:09:00,1.59049,1.59075,1.59049,1.59066,242100001.0
2006-12-04 08:10:00,1.59036,1.59078,1.59036,1.59067,219099998.0
2006-12-04 08:11:00,1.59066,1.59078,1.59054,1.59068,226900002.0
2006-12-04 08:12:00,1.59078,1.5908,1.59061,1.59074,274700001.0
2006-12-04 08:13:00,1.59077,1.59085,1.59066,1.59078,455200006.0
2006-12-04 08:14:00,1.59062,1.59078,1.59053,1.59068,441699997.0
2006-12-04 08:15:00,1.59078,1.59081,1.5905,1.5907,525100005.0
2006-12-04 08:16:00,1.59073,1.59085,1.5905,1.5908,385700004.0
2006-12-04 08:17:00,1.59081,1.59101,1.59077,1.59086,289100002.0
2006-12-04 08:18:00,1.59088,1.5909,1.59079,1.59079,114100004.0
2006-12-04 08:19:00,1.59086,1.59103,1.59075,1.59103,349599999.0
2006-12-04 08:20:00,1.59107,1.59119,1.59102,1.59119,221300000.0
2006-12-04 08:21:00,1.59084,1.59116,1.59084,1.59116,189699997.0
2006-12-04 08:22:00,1.59062,1.59104,1.59045,1.59079,273499998.0
2006-12-04 08:23:00,1.59101,1.59115,1.59091,1.59091,183900000.0
2006-12-04 08:24:00,1.59085,1.59103,1.59085,1.59103,40100001.0
2006-12-04 08:25:00,1.59108,1.59108,1.59096,1.59096,180700000.0
2006-12-04 08:26:00,1.59105,1.59117,1.59084,1.59098,257600003.0
2006-12-04 08:27:00,1.59098,1.59101,1.59074,1.59101,237900002.0
2006-12-04 08:28:00,1.59092,1.59097,1.59073,1.59073,286299998.0
2006-12-04 08:29:00,1.59085,1.59096,1.59073,1.59074,480399997.0
2006-12-04 08:30:00,1.59083,1.59083,1.59058,1.59077,251100003.0
2006-12-04 08:31:00,1.59073,1.5908,1.59055,1.59065,238300003.0
2006-12-04 08:32:00,1.59071,1.59086,1.59064,1.59074,249200000.0
2006-12-04 08:33:00,1.59085,1.59093,1.59072,1.5908,149400002.0
2006-12-04 08:34:00,1.59075,1.59081,1.59061,1.59072,337000003.0
2006-12-04 08:35:00,1.59078,1.59089,1.59066,1.5908,403200001.0
2006-12-04 08:36:00,1.59066,1.59093,1.59066,1.59093,339899997.0
2006-12-04 08:37:00,1.5909,1.5909,1.59062,1.59072,221300004.0
2006-12-04 08:38:00,1.59082,1.59095,1.59071,1.59079,208500001.0
2006-12-04 08:39:00,1.59092,1.59105,1.59092,1.59105,61600000.0
2006-12-04 08:40:00,1.59085,1.59111,1.59085,1.59111,32200000.0
2006-12-04 08:41:00,1.59111,1.59114,1.59088,1.59095,344699996.0
2006-12-04 08:42:00,1.59094,1.59112,1.59088,1.59102,350200000.0
2006-12-04 08:43:00,1.59104,1.59104,1.5909,1.59101,137600001.0
2006-12-04 08:44:00,1.59102,1.59109,1.59093,1.59099,106099998.0
2006-12-04 08:45:00,1.59115,1.59115,1.59074,1.59105,397299999.0
2006-12-04 08:46:00,1.59106,1.59106,1.59083,1.59087,265999999.0
2006-12-04 08:47:00,1.59108,1.59126,1.59099,1.59113,362100000.0
2006-12-04 08:48:00,1.59105,1.59141,1.59094,1.59141,220200000.0
2006-12-04 08:49:00,1.59115,1.59138,1.59115,1.59132,292099995.0
2006-12-04 08:50:00,1.59131,1.59139,1.5912,1.59124,336999997.0
2006-12-04 08:51:00,1.59133,1.59145,1.5912,1.5912,241300000.0
2006-12-04 08:52:00,1.59133,1.59137,1.59119,1.59122,280500002.0
2006-12-04 08:53:00,1.59122,1.59142,1.59122,1.59142,116700000.0
2006-12-04 08:54:00,1.59122,1.59145,1.59122,1.59137,320600002.0
2006-12-04 08:55:00,1.59125,1.59146,1.59118,1.59118,408600001.0
2006-12-04 08:56:00,1.59136,1.59142,1.59127,1.59142,163599998.0
2006-12-04 08:57:00,1.59138,1.59152,1.59125,1.5914,273200002.0
2006-12-04 08:58:00,1.59148,1.59148,1.59121,1.5914,275900003.0
2006-12-04 08:59:00,1.59102,1.59132,1.59084,1.59113,462999995.0
2006-12-04 09:00:00,1.59143,1.5915,1.59131,1.59143,177500000.0
2006-12-04 09:01:00,1.59129,1.59146,1.59129,1.5914,108500000.0
2006-12-04 09:02:00,1.59128,1.59148,1.59128,1.59147,509599995.0
2006-12-04 09:03:00,1.59136,1.59136,1.59082,1.59082,271499997.0
2006-12-04 09:04:00,1.59073,1.59075,1.59058,1.59068,169400002.0
2006-12-04 09:05:00,1.59068,1.59068,1.59039,1.59044,354900002.0
2006-12-04 09:06:00,1.59063,1.59086,1.59061,1.59079,180100002.0
2006-12-04 09:07:00,1.59086,1.59087,1.5907,1.59075,148499999.0
2006-12-04 09:08:00,1.59069,1.5908,1.59063,1.59067,179100002.0
2006-12-04 09:09:00,1.59063,1.59078,1.59047,1.59065,277500002.0
2006-12-04 09:10:00,1.59084,1.59117,1.59071,1.59097,274000006.0
2006-12-04 09:11:00,1.59113,1.59118,1.59098,1.59106,247100001.0
2006-12-04 09:12:00,1.59116,1.59119,1.59096,1.591,269300000.0
2006-12-04 09:13:00,1.59112,1.59123,1.59104,1.59116,190599999.0
2006-12-04 09:14:00,1.5912,1.5912,1.59097,1.59101,239600000.0
2006-12-04 09:15:00,1.59104,1.59122,1.59099,1.59112,358799999.0
2006-12-04 09:16:00,1.59107,1.59121,1.59107,1.59121,75900000.0
2006-12-04 09:17:00,1.59104,1.59117,1.59104,1.59117,99899999.0
2006-12-04 09:18:00,1.59107,1.59122,1.59095,1.5911,176800002.0
2006-12-04 09:19:00,1.59103,1.5911,1.59064,1.5911,225299999.0
2006-12-04 09:20:00,1.59093,1.59111,1.59086,1.59087,188000002.0
2006-12-04 09:21:00,1.59119,1.59126,1.59093,1.59116,378899997.0
2006-12-04 09:22:00,1.59111,1.59122,1.59105,1.59112,444700004.0
2006-12-04 09:23:00,1.5911,1.5911,1.59091,1.59096,169399998.0
2006-12-04 09:24:00,1.59106,1.59111,1.5908,1.59091,336099997.0
2006-12-04 09:25:00,1.59083,1.59103,1.59083,1.59103,198100001.0
2006-12-04 09:26:00,1.59099,1.59112,1.59082,1.59098,311000001.0
2006-12-04 09:27:00,1.59113,1.59113,1.59087,1.59104,280199998.0
2006-12-04 09:28:00,1.59103,1.59103,1.59079,1.59079,324000006.0
2006-12-04 09:29:00,1.59103,1.59111,1.59094,1.591,155400001.0
2006-12-04 09:30:00,1.59111,1.59118,1.59098,1.59102,205000001.0
2006-12-04 09:31:00,1.59098,1.59119,1.59098,1.59114,205500000.0
2006-12-04 09:32:00,1.59101,1.59118,1.59095,1.59096,253199999.0
2006-12-04 09:33:00,1.59117,1.59129,1.59104,1.5912,334800001.0
2006-12-04 09:34:00,1.59113,1.5912,1.59101,1.59101,236100002.0
2006-12-04 09:35:00,1.59104,1.59116,1.59102,1.59114,158700001.0
2006-12-04 09:36:00,1.59092,1.59118,1.59092,1.59105,216000001.0
2006-12-04 09:37:00,1.5911,1.59117,1.59103,1.59112,16800000.0
2006-12-04 09:38:00,1.59118,1.59124,1.59103,1.59113,201000000.0
2006-12-04 09:39:00,1.59106,1.59113,1.59098,1.59107,141300002.0
2006-12-04 09:40:00,1.59104,1.59121,1.59099,1.59104,116700001.0
2006-12-04 09:41:00,1.59112,1.5912,1.59103,1.59115,214599998.0
2006-12-04 09:42:00,1.59106,1.59133,1.59106,1.59123,169900000.0
2006-12-04 09:43:00,1.5911,1.59119,1.59096,1.59118,371500003.0
2006-12-04 09:44:00,1.59102,1.59115,1.59091,1.59108,213900001.0
2006-12-04 09:45:00,1.59103,1.59119,1.59098,1.59111,334999998.0
2006-12-04 09:46:00,1.59119,1.59123,1.59094,1.59111,306499997.0
2006-12-04 09:47:00,1.59129,1.59151,1.59124,1.59127,267799998.0
2006-12-04 09:48:00,1.5913,1.5916,1.5913,1.59151,400299994.0
2006-12-04 09:49:00,1.59153,1.59153,1.5913,1.59136,237600000.0
2006-12-04 09:50:00,1.59147,1.59158,1.59129,1.59149,378299996.0
2006-12-04 09:51:00,1.59157,1.59164,1.59144,1.59144,96899999.0
2006-12-04 09:52:00,1.59144,1.59163,1.59144,1.59145,214000002.0
2006-12-04 09:53:00,1.59133,1.59148,1.59121,1.59148,244100003.0
2006-12-04 09:54:00,1.59147,1.59159,1.59136,1.59147,376100000.0
2006-12-04 09:55:00,1.5913,1.59145,1.59112,1.59144,299200001.0
2006-12-04 09:56:00,1.59129,1.59145,1.59129,1.59138,150199999.0
2006-12-04 09:57:00,1.59142,1.59153,1.59136,1.59136,247000002.0
2006-12-04 09:58:00,1.59137,1.59156,1.59118,1.59118,315500001.0
2006-12-04 09:59:00,1.59138,1.59151,1.59127,1.59144,251300002.0
2006-12-04 10:00:00,1.59136,1.5915,1.59128,1.59138,358799999.0
2006-12-04 10:01:00,1.59147,1.59147,1.59118,1.5912,384300005.0
2006-12-04 10:02:00,1.59122,1.59132,1.59101,1.59109,388700008.0
2006-12-04 10:03:00,1.59124,1.59134,1.59114,1.59132,288500004.0
2006-12-04 10:04:00,1.59136,1.59136,1.59123,1.59124,211900002.0
2006-12-04 10:05:00,1.59107,1.59135,1.59107,1.59119,454599995.0
2006-12-04 10:06:00,1.59106,1.59125,1.59102,1.5911,371000005.0
2006-12-04 10:07:00,1.59119,1.59127,1.59101,1.5912,325200007.0
2006-12-04 10:08:00,1.59096,1.59128,1.59096,1.59124,507999995.0
2006-12-04 10:09:00,1.59124,1.59165,1.59124,1.5916,220399999.0
2006-12-04 10:10:00,1.5916,1.59178,1.59153,1.59155,488500000.0
2006-12-04 10:11:00,1.59157,1.5919,1.59157,1.59174,320699999.0
2006-12-04 10:12:00,1.59178,1.59186,1.5916,1.5916,196200002.0
2006-12-04 10:13:00,1.59173,1.59185,1.59171,1.59171,255800000.0
2006-12-04 10:14:00,1.59182,1.59195,1.59165,1.59195,229600002.0
2006-12-04 10:15:00,1.59186,1.59187,1.59168,1.59172,435400003.0
2006-12-04 10:16:00,1.59184,1.59187,1.59169,1.59172,582700005.0
2006-12-04 10:17:00,1.59174,1.59184,1.59159,1.59159,307399998.0
2006-12-04 10:18:00,1.59165,1.59171,1.59153,1.59158,165299999.0
2006-12-04 10:19:00,1.59143,1.59159,1.59131,1.59138,263700004.0
2006-12-04 10:20:00,1.59136,1.5916,1.59127,1.59143,221800000.0
2006-12-04 10:21:00,1.59138,1.59161,1.59138,1.59153,302500002.0
2006-12-04 10:22:00,1.59152,1.59152,1.59125,1.59143,390500006.0
2006-12-04 10:23:00,1.59148,1.59162,1.59131,1.59155,308999999.0
2006-12-04 10:24:00,1.59172,1.59181,1.59157,1.59172,298199995.0
2006-12-04 10:25:00,1.59177,1.59177,1.59133,1.59133,412600006.0
2006-12-04 10:26:00,1.59156,1.59156,1.59133,1.59133,135000004.0
2006-12-04 10:27:00,1.59148,1.59153,1.59124,1.59144,267700000.0
2006-12-04 10:28:00,1.5915,1.5915,1.59128,1.59138,320199998.0
2006-12-04 10:29:00,1.59138,1.59147,1.59126,1.59147,165500002.0
2006-12-04 10:30:00,1.59129,1.59145,1.5912,1.59138,292300002.0
2006-12-04 10:31:00,1.59139,1.59141,1.59115,1.59125,295800000.0
2006-12-04 10:32:00,1.59136,1.5914,1.59109,1.59109,296299999.0
2006-12-04 10:33:00,1.59121,1.5913,1.59107,1.59123,299700007.0
2006-12-04 10:34:00,1.59106,1.59128,1.59102,1.59116,479999999.0
2006-12-04 10:35:00,1.59122,1.59128,1.59105,1.5912,278600000.0
2006-12-04 10:36:00,1.59126,1.59133,1.59116,1.59122,197099997.0
2006-12-04 10:37:00,1.59131,1.59132,1.59105,1.59105,245900002.0
2006-12-04 10:38:00,1.59112,1.59125,1.59104,1.59105,417699999.0
2006-12-04 10:39:00,1.59115,1.59122,1.59105,1.59112,254900003.0
2006-12-04 10:40:00,1.59113,1.59125,1.59101,1.59114,290400004.0
2006-12-04 10:41:00,1.591,1.59113,1.59089,1.59104,417900001.0
2006-12-04 10:42:00,1.59112,1.5912,1.59097,1.59101,346900000.0
2006-12-04 10:43:00,1.59096,1.59108,1.59046,1.59093,362300005.0
2006-12-04 10:44:00,1.59094,1.59098,1.59073,1.59083,260900000.0
2006-12-04 10:45:00,1.59094,1.59102,1.59094,1.59102,88700000.0
2006-12-04 10:46:00,1.59092,1.59094,1.59075,1.59087,357600005.0
2006-12-04 10:47:00,1.59095,1.59095,1.5908,1.59092,267900000.0
2006-12-04 10:48:00,1.59093,1.59102,1.59078,1.59094,271399997.0
2006-12-04 10:49:00,1.59099,1.59102,1.59081,1.59081,226900003.0
2006-12-04 10:50:00,1.59079,1.59097,1.59065,1.59085,329300002.0
2006-12-04 10:51:00,1.59058,1.59092,1.59058,1.59092,537300007.0
2006-12-04 10:52:00,1.59072,1.59095,1.59067,1.59088,247800001.0
2006-12-04 10:53:00,1.59078,1.59088,1.59065,1.5908,204500002.0
2006-12-04 10:54:00,1.59068,1.59079,1.5906,1.59064,268299998.0
2006-12-04 10:55:00,1.59074,1.59083,1.59059,1.59063,344199998.0
2006-12-04 10:56:00,1.59075,1.59078,1.59055,1.59068,334100004.0
2006-12-04 10:57:00,1.59055,1.59075,1.59047,1.59075,177300003.0
2006-12-04 10:58:00,1.59072,1.59072,1.59053,1.59053,107800000.0
2006-12-04 10:59:00,1.59062,1.59071,1.59051,1.59065,187900002.0
2006-12-04 11:00:00,1.59062,1.59062,1.5902,1.59026,191800001.0
2006-12-04 11:01:00,1.59028,1.59043,1.59018,1.59043,139899999.0
2006-12-04 11:02:00,1.59042,1.59042,1.59024,1.59038,220700003.0
2006-12-04 11:03:00,1.59022,1.59035,1.59013,1.59034,233599999.0
2006-12-04 11:04:00,1.59012,1.59053,1.59002,1.59046,287500002.0
2006-12-04 11:05:00,1.5904,1.59056,1.59038,1.5905,362000005.0
2006-12-04 11:06:00,1.59051,1.59058,1.59039,1.59048,423600004.0
2006-12-04 11:07:00,1.59043,1.59061,1.59043,1.59059,178500000.0
2006-12-04 11:08:00,1.59052,1.59052,1.5904,1.5904,62199999.0
2006-12-04 11:09:00,1.59034,1.59049,1.59029,1.59045,260600001.0
2006-12-04 11:10:00,1.59047,1.59099,1.59043,1.59081,158400001.0
2006-12-04 11:11:00,1.59109,1.5914,1.59094,1.5914,288800003.0
2006-12-04 11:12:00,1.59124,1.59145,1.59124,1.5914,324500002.0
2006-12-04 11:13:00,1.59139,1.59148,1.59131,1.59147,336900000.0
2006-12-04 11:14:00,1.59133,1.59154,1.59133,1.59149,323399999.0
2006-12-04 11:15:00,1.5915,1.5915,1.59129,1.59143,399800003.0
2006-12-04 11:16:00,1.59138,1.59155,1.59126,1.59137,298800005.0
2006-12-04 11:17:00,1.59122,1.59153,1.59122,1.59148,271700005.0
2006-12-04 11:18:00,1.59152,1.59169,1.59146,1.5916,324400002.0
2006-12-04 11:19:00,1.59145,1.59159,1.59138,1.59159,368899995.0
2006-12-04 11:20:00,1.59158,1.59169,1.59148,1.59158,388700001.0
2006-12-04 11:21:00,1.5916,1.59173,1.5915,1.59165,420000004.0
2006-12-04 11:22:00,1.59148,1.59169,1.59145,1.59162,199299999.0
2006-12-04 11:23:00,1.5915,1.5917,1.59148,1.59162,188700000.0
2006-12-04 11:24:00,1.5915,1.59182,1.5915,1.59173,397900004.0
2006-12-04 11:25:00,1.59161,1.59174,1.59152,1.59172,266800006.0
2006-12-04 11:26:00,1.59168,1.59178,1.5916,1.59167,258200001.0
2006-12-04 11:27:00,1.59165,1.59173,1.59155,1.59166,186800000.0
2006-12-04 11:28:00,1.59166,1.59175,1.59155,1.59155,352400005.0
2006-12-04 11:29:00,1.59158,1.59196,1.59158,1.59196,222500004.0
2006-12-04 11:30:00,1.59198,1.59217,1.59189,1.59192,461999998.0
2006-12-04 11:31:00,1.59197,1.59215,1.59197,1.5921,289100002.0
2006-12-04 11:32:00,1.59211,1.59229,1.59211,1.59225,360900002.0
2006-12-04 11:33:00,1.59225,1.59231,1.59206,1.59224,260800003.0
2006-12-04 11:34:00,1.59217,1.59228,1.59199,1.59216,454100000.0
2006-12-04 11:35:00,1.59206,1.59221,1.59196,1.59204,226399999.0
2006-12-04 11:36:00,1.59202,1.59218,1.59194,1.59218,218200000.0
2006-12-04 11:37:00,1.59214,1.59236,1.59214,1.59234,305399999.0
2006-12-04 11:38:00,1.59239,1.59249,1.59222,1.59232,364800002.0
2006-12-04 11:39:00,1.59233,1.59253,1.59225,1.59233,340800000.0
2006-12-04 11:40:00,1.59208,1.59241,1.59208,1.59241,248299999.0
2006-12-04 11:41:00,1.59238,1.59243,1.59213,1.59236,242300000.0
2006-12-04 11:42:00,1.5922,1.5925,1.5922,1.59244,275100001.0
2006-12-04 11:43:00,1.59244,1.5927,1.59235,1.59256,475100000.0
2006-12-04 11:44:00,1.5926,1.59278,1.59255,1.59259,336000001.0
2006-12-04 11:45:00,1.59267,1.59303,1.59255,1.59286,221199997.0
2006-12-04 11:46:00,1.59298,1.59301,1.59288,1.59288,241800000.0
2006-12-04 11:47:00,1.59293,1.59305,1.59272,1.5929,174400001.0
2006-12-04 11:48:00,1.59292,1.59325,1.59278,1.59325,189200000.0
2006-12-04 11:49:00,1.5932,1.59373,1.59317,1.59365,391000002.0
2006-12-04 11:50:00,1.59378,1.5941,1.59373,1.59395,286899999.0
2006-12-04 11:51:00,1.59386,1.59398,1.59372,1.59398,515099993.0
2006-12-04 11:52:00,1.5937,1.59396,1.5937,1.59395,395999999.0
2006-12-04 11:53:00,1.5939,1.59404,1.59386,1.594,300400000.0
2006-12-04 11:54:00,1.594,1.594,1.59362,1.59362,320499996.0
2006-12-04 11:55:00,1.59362,1.59378,1.59347,1.5936,295099998.0
2006-12-04 11:56:00,1.59364,1.5938,1.59345,1.5937,255800001.0
2006-12-04 11:57:00,1.59369,1.59388,1.59369,1.59386,265900000.0
2006-12-04 11:58:00,1.59378,1.59391,1.59365,1.5938,299499998.0
2006-12-04 11:59:00,1.59369,1.59392,1.59368,1.59378,404200002.0
2006-12-04 12:00:00,1.59378,1.5939,1.59361,1.59373,184900000.0
2006-12-04 12:01:00,1.59353,1.5937,1.59345,1.59356,254600003.0
2006-12-04 12:02:00,1.5935,1.5936,1.59334,1.59342,415500005.0
2006-12-04 12:03:00,1.59346,1.59357,1.59333,1.5935,251800002.0
2006-12-04 12:04:00,1.5935,1.59356,1.59345,1.59356,87900002.0
2006-12-04 12:05:00,1.59359,1.59367,1.59345,1.59357,251500005.0
2006-12-04 12:06:00,1.59358,1.59367,1.59334,1.59345,382899994.0
2006-12-04 12:07:00,1.59338,1.59359,1.59327,1.59338,350600004.0
2006-12-04 12:08:00,1.59365,1.5938,1.59358,1.59368,443199999.0
2006-12-04 12:09:00,1.59359,1.59375,1.59357,1.5936,394900001.0
2006-12-04 12:10:00,1.59371,1.59379,1.59344,1.59357,160200002.0
2006-12-04 12:11:00,1.59356,1.59357,1.5933,1.59341,317999994.0
2006-12-04 12:12:00,1.5935,1.5935,1.59333,1.59335,219500002.0
2006-12-04 12:13:00,1.59346,1.59358,1.59335,1.59347,337399999.0
2006-12-04 12:14:00,1.59363,1.59363,1.59345,1.59345,173200004.0
2006-12-04 12:15:00,1.59351,1.59362,1.59336,1.59362,473599999.0
2006-12-04 12:16:00,1.59335,1.59354,1.59335,1.59338,225800001.0
2006-12-04 12:17:00,1.59349,1.59353,1.59337,1.59346,222499997.0
2006-12-04 12:18:00,1.59337,1.59349,1.59333,1.59345,172500000.0
2006-12-04 12:19:00,1.59345,1.5936,1.59337,1.59342,250199994.0
2006-12-04 12:20:00,1.59334,1.59349,1.59329,1.59343,163499999.0
2006-12-04 12:21:00,1.59351,1.59351,1.59325,1.59343,216400004.0
2006-12-04 12:22:00,1.59333,1.59353,1.59325,1.59353,442400003.0
2006-12-04 12:23:00,1.59348,1.59348,1.59316,1.59316,312899998.0
2006-12-04 12:24:00,1.59338,1.5934,1.59326,1.59334,154200000.0
2006-12-04 12:25:00,1.59336,1.59346,1.59318,1.59318,424500003.0
2006-12-04 12:26:00,1.59321,1.59333,1.59311,1.59325,226700004.0
2006-12-04 12:27:00,1.59325,1.59328,1.59306,1.59317,333299997.0
2006-12-04 12:28:00,1.59299,1.59327,1.59299,1.59325,291099999.0
2006-12-04 12:29:00,1.59318,1.59328,1.59303,1.59303,239900003.0
2006-12-04 12:30:00,1.59319,1.59324,1.59302,1.59307,228400005.0
2006-12-04 12:31:00,1.59315,1.59323,1.59301,1.59323,237300002.0
2006-12-04 12:32:00,1.5932,1.59329,1.59303,1.59313,387299999.0
2006-12-04 12:33:00,1.59315,1.59324,1.59294,1.59299,304000000.0
2006-12-04 12:34:00,1.59282,1.59302,1.59282,1.5929,125199998.0
2006-12-04 12:35:00,1.59295,1.59307,1.59289,1.59305,271699998.0
2006-12-04 12:36:00,1.5931,1.5931,1.59293,1.59308,204100002.0
2006-12-04 12:37:00,1.59296,1.59317,1.59296,1.59315,389299997.0
2006-12-04 12:38:00,1.59297,1.59314,1.5929,1.593,296200003.0
2006-12-04 12:39:00,1.59288,1.59305,1.59288,1.59305,243700004.0
2006-12-04 12:40:00,1.59294,1.5931,1.59281,1.59298,290300002.0
2006-12-04 12:41:00,1.5929,1.59306,1.59281,1.59295,179000001.0
2006-12-04 12:42:00,1.593,1.59302,1.59285,1.593,323500002.0
2006-12-04 12:43:00,1.593,1.593,1.59274,1.59287,381500003.0
2006-12-04 12:44:00,1.59297,1.59308,1.59283,1.59295,222100003.0
2006-12-04 12:45:00,1.59295,1.59311,1.59294,1.59302,152000001.0
2006-12-04 12:46:00,1.59302,1.59302,1.59279,1.59292,233600001.0
2006-12-04 12:47:00,1.59281,1.59302,1.59277,1.5929,305899998.0
2006-12-04 12:48:00,1.59272,1.59301,1.59272,1.59297,252600001.0
2006-12-04 12:49:00,1.59277,1.59295,1.59277,1.59292,240799998.0
2006-12-04 12:50:00,1.59283,1.59284,1.59241,1.59241,231800000.0
2006-12-04 12:51:00,1.59258,1.59263,1.59243,1.59243,346400005.0
2006-12-04 12:52:00,1.59243,1.59284,1.59218,1.59268,420400002.0
2006-12-04 12:53:00,1.59292,1.59298,1.59267,1.5929,203700002.0
2006-12-04 12:54:00,1.59284,1.59301,1.59284,1.59294,144500000.0
2006-12-04 12:55:00,1.59302,1.59302,1.5928,1.5928,224700001.0
2006-12-04 12:56:00,1.59264,1.59299,1.59264,1.59296,417000007.0
2006-12-04 12:57:00,1.59276,1.59298,1.59276,1.59298,220099998.0
2006-12-04 12:58:00,1.59287,1.59308,1.59279,1.59291,236900001.0
2006-12-04 12:59:00,1.59295,1.59304,1.59282,1.59284,169500000.0
2006-12-04 13:00:00,1.59292,1.593,1.59282,1.59289,279600001.0
2006-12-04 13:01:00,1.59301,1.59315,1.59301,1.59303,267699999.0
2006-12-04 13:02:00,1.59321,1.59321,1.59293,1.59293,369099993.0
2006-12-04 13:03:00,1.59326,1.59326,1.59305,1.59317,102300000.0
2006-12-04 13:04:00,1.59307,1.59324,1.59292,1.59321,204800001.0
2006-12-04 13:05:00,1.59317,1.59319,1.59302,1.59308,189500001.0
2006-12-04 13:06:00,1.59317,1.59339,1.59307,1.59323,284400002.0
2006-12-04 13:07:00,1.59332,1.5934,1.59313,1.59313,339400001.0
2006-12-04 13:08:00,1.59322,1.59342,1.5931,1.59326,342499995.0
2006-12-04 13:09:00,1.59306,1.59323,1.59301,1.59301,233099999.0
2006-12-04 13:10:00,1.59312,1.59327,1.59297,1.59313,109600000.0
2006-12-04 13:11:00,1.59328,1.59328,1.59314,1.59314,87899999.0
2006-12-04 13:12:00,1.59328,1.59328,1.59304,1.59308,194300004.0
2006-12-04 13:13:00,1.59317,1.59335,1.59315,1.59323,196199998.0
2006-12-04 13:14:00,1.59322,1.59326,1.59307,1.59312,270600000.0
2006-12-04 13:15:00,1.59322,1.59329,1.59309,1.5932,411699995.0
2006-12-04 13:16:00,1.59319,1.59323,1.593,1.59301,199699998.0
2006-12-04 13:17:00,1.59314,1.5932,1.59298,1.59315,335799999.0
2006-12-04 13:18:00,1.593,1.5933,1.593,1.59323,531000007.0
2006-12-04 13:19:00,1.59319,1.59338,1.59311,1.59336,309400001.0
2006-12-04 13:20:00,1.59332,1.59332,1.5931,1.5931,178700000.0
2006-12-04 13:21:00,1.59323,1.59323,1.59304,1.59304,177400000.0
2006-12-04 13:22:00,1.5931,1.59317,1.593,1.59315,303699996.0
2006-12-04 13:23:00,1.593,1.5931,1.59275,1.59291,244800005.0
2006-12-04 13:24:00,1.59282,1.59313,1.59282,1.59304,344299999.0
2006-12-04 13:25:00,1.59304,1.59312,1.59279,1.59309,390600002.0
2006-12-04 13:26:00,1.59309,1.59311,1.59278,1.59278,287000000.0
2006-12-04 13:27:00,1.59301,1.59311,1.59287,1.59295,230099998.0
2006-12-04 13:28:00,1.59305,1.59313,1.59292,1.59303,323799999.0
2006-12-04 13:29:00,1.593,1.59313,1.59288,1.59302,206900000.0
2006-12-04 13:30:00,1.59313,1.5933,1.59306,1.59321,422200002.0
2006-12-04 13:31:00,1.5932,1.5932,1.59296,1.59304,366999996.0
2006-12-04 13:32:00,1.59322,1.59334,1.59315,1.59318,271499999.0
2006-12-04 13:33:00,1.59324,1.59336,1.59316,1.59316,178800004.0
2006-12-04 13:34:00,1.59323,1.59329,1.59302,1.5932,298500000.0
2006-12-04 13:35:00,1.59307,1.59321,1.59299,1.59312,406800005.0
2006-12-04 13:36:00,1.59318,1.59325,1.59302,1.59308,106400001.0
2006-12-04 13:37:00,1.5932,1.59331,1.59315,1.59319,274200000.0
2006-12-04 13:38:00,1.5932,1.5933,1.59312,1.59322,202900000.0
2006-12-04 13:39:00,1.59323,1.59332,1.59306,1.59323,229399997.0
2006-12-04 13:40:00,1.593,1.59322,1.593,1.59317,344299999.0
2006-12-04 13:41:00,1.5931,1.59327,1.59285,1.5932,271900001.0
2006-12-04 13:42:00,1.5931,1.59325,1.59302,1.59318,206600002.0
2006-12-04 13:43:00,1.59315,1.59322,1.59301,1.59314,250699998.0
2006-12-04 13:44:00,1.59318,1.59318,1.59295,1.59306,240700002.0
2006-12-04 13:45:00,1.59317,1.59323,1.593,1.59323,232100000.0
2006-12-04 13:46:00,1.59316,1.59324,1.59302,1.59318,273399999.0
2006-12-04 13:47:00,1.59318,1.59331,1.59295,1.59295,287499997.0
2006-12-04 13:48:00,1.59309,1.59322,1.59292,1.59318,397999999.0
2006-12-04 13:49:00,1.59324,1.59324,1.5931,1.5931,139199998.0
2006-12-04 13:50:00,1.59316,1.59324,1.59299,1.5931,297699997.0
2006-12-04 13:51:00,1.593,1.59318,1.59298,1.59318,303599999.0
2006-12-04 13:52:00,1.5931,1.5932,1.5931,1.5932,28000000.0
2006-12-04 13:53:00,1.59322,1.5933,1.59314,1.59325,272699999.0
2006-12-04 13:54:00,1.59334,1.59334,1.59308,1.59323,376199998.0
2006-12-04 13:55:00,1.59332,1.59336,1.59318,1.5932,383999998.0
2006-12-04 13:56:00,1.59326,1.59334,1.59311,1.59331,181699999.0
2006-12-04 13:57:00,1.59319,1.59338,1.59319,1.59329,322200002.0
2006-12-04 13:58:00,1.59325,1.59331,1.59315,1.59327,255899997.0
2006-12-04 13:59:00,1.59318,1.59345,1.59318,1.59344,223600003.0
2006-12-04 14:00:00,1.59341,1.59341,1.59327,1.59327,125700000.0
2006-12-04 14:01:00,1.59316,1.59349,1.59316,1.59341,275700001.0
2006-12-04 14:02:00,1.59341,1.59354,1.59336,1.59346,507600008.0
2006-12-04 14:03:00,1.59324,1.59349,1.59302,1.59328,195900001.0
2006-12-04 14:04:00,1.59339,1.5935,1.59327,1.59342,442399999.0
2006-12-04 14:05:00,1.59349,1.59351,1.59345,1.59345,48900000.0
2006-12-04 14:06:00,1.59343,1.59352,1.59325,1.59349,134800002.0
2006-12-04 14:07:00,1.59335,1.59348,1.59325,1.59332,185700001.0
2006-12-04 14:08:00,1.59329,1.59329,1.59297,1.59297,303499997.0
2006-12-04 14:09:00,1.593,1.5932,1.59292,1.59306,313100002.0
2006-12-04 14:10:00,1.59308,1.59315,1.59298,1.593,469700007.0
2006-12-04 14:11:00,1.59303,1.59321,1.59299,1.59309,285800000.0
2006-12-04 14:12:00,1.59294,1.59318,1.59292,1.5931,272500003.0
2006-12-04 14:13:00,1.59318,1.59318,1.59292,1.59311,306700002.0
2006-12-04 14:14:00,1.59308,1.59321,1.59297,1.59298,267799998.0
2006-12-04 14:15:00,1.59305,1.59318,1.59294,1.593,208800002.0
2006-12-04 14:16:00,1.59321,1.59324,1.59288,1.593,90799999.0
2006-12-04 14:17:00,1.59297,1.59312,1.59289,1.59294,317700003.0
2006-12-04 14:18:00,1.59312,1.59323,1.59298,1.59309,258799998.0
2006-12-04 14:19:00,1.59318,1.59326,1.59304,1.5932,398999999.0
2006-12-04 14:20:00,1.59316,1.5932,1.59282,1.59309,415900000.0
2006-12-04 14:21:00,1.59302,1.59314,1.59294,1.593,206599998.0
2006-12-04 14:22:00,1.5932,1.59325,1.59305,1.59313,472999995.0
2006-12-04 14:23:00,1.59315,1.59323,1.59295,1.59308,263400001.0
2006-12-04 14:24:00,1.59308,1.59318,1.59289,1.59297,182300000.0
2006-12-04 14:25:00,1.59307,1.59314,1.59289,1.593,259700000.0
2006-12-04 14:26:00,1.59299,1.5931,1.59287,1.59295,319599999.0
2006-12-04 14:27:00,1.593,1.59319,1.59286,1.59317,217699999.0
2006-12-04 14:28:00,1.59302,1.59315,1.59286,1.59301,324899999.0
2006-12-04 14:29:00,1.59322,1.59329,1.59303,1.5932,370500002.0
2006-12-04 14:30:00,1.59328,1.5933,1.59304,1.59304,316600005.0
2006-12-04 14:31:00,1.59322,1.59322,1.59295,1.59318,301400003.0
2006-12-04 14:32:00,1.59325,1.59328,1.59293,1.59315,225000002.0
2006-12-04 14:33:00,1.5931,1.59331,1.59307,1.59314,302500003.0
2006-12-04 14:34:00,1.59305,1.59321,1.59302,1.59316,250100002.0
2006-12-04 14:35:00,1.59313,1.59324,1.59291,1.59291,302700003.0
2006-12-04 14:36:00,1.59311,1.59322,1.59303,1.59318,355800004.0
2006-12-04 14:37:00,1.59318,1.59328,1.5931,1.59318,275600001.0
2006-12-04 14:38:00,1.59325,1.59333,1.59311,1.59319,211099998.0
2006-12-04 14:39:00,1.59335,1.59335,1.59318,1.5932,315500003.0
2006-12-04 14:40:00,1.59333,1.59333,1.59313,1.59323,163699998.0
2006-12-04 14:41:00,1.5933,1.5933,1.59302,1.59318,334799999.0
2006-12-04 14:42:00,1.59316,1.59324,1.59294,1.59312,479600000.0
2006-12-04 14:43:00,1.59295,1.59312,1.59283,1.59312,331799996.0
2006-12-04 14:44:00,1.59307,1.59307,1.59273,1.59273,261299999.0
2006-12-04 14:45:00,1.5929,1.59313,1.5929,1.59297,229400001.0
2006-12-04 14:46:00,1.59316,1.5932,1.59294,1.59294,295499997.0
2006-12-04 14:47:00,1.59294,1.59294,1.5927,1.59279,233199998.0
2006-12-04 14:48:00,1.59271,1.59286,1.59257,1.59286,319399997.0
2006-12-04 14:49:00,1.59275,1.59288,1.59256,1.59288,179200002.0
2006-12-04 14:50:00,1.59274,1.59283,1.59259,1.59283,185000000.0
2006-12-04 14:51:00,1.5928,1.5928,1.59248,1.59267,419600004.0
2006-12-04 14:52:00,1.59278,1.5929,1.59272,1.5929,178900000.0
2006-12-04 14:53:00,1.59288,1.59297,1.5927,1.59284,315699995.0
2006-12-04 14:54:00,1.59269,1.5929,1.59269,1.59284,381000001.0
2006-12-04 14:55:00,1.59274,1.59296,1.59271,1.59283,521500005.0
2006-12-04 14:56:00,1.59293,1.59301,1.59279,1.59295,355999999.0
2006-12-04 14:57:00,1.59292,1.59302,1.59283,1.59289,241500004.0
2006-12-04 14:58:00,1.59286,1.59308,1.59286,1.59295,341900003.0
2006-12-04 14:59:00,1.59283,1.59299,1.59273,1.59284,470400001.0
2006-12-04 15:00:00,1.593,1.5931,1.59291,1.59297,444900007.0
2006-12-04 15:01:00,1.59305,1.59312,1.59288,1.5929,411100007.0
2006-12-04 15:02:00,1.59313,1.59314,1.59294,1.59294,185800000.0
2006-12-04 15:03:00,1.593,1.59309,1.59289,1.59289,401200001.0
2006-12-04 15:04:00,1.59298,1.59308,1.59288,1.59303,323200000.0
2006-12-04 15:05:00,1.59296,1.59303,1.59268,1.59295,291599996.0
2006-12-04 15:06:00,1.59279,1.59306,1.59279,1.59299,253900004.0
2006-12-04 15:07:00,1.59291,1.59311,1.5928,1.59297,299700000.0
2006-12-04 15:08:00,1.59291,1.59306,1.59269,1.59289,143800001.0
2006-12-04 15:09:00,1.593,1.593,1.59282,1.59282,60700000.0
2006-12-04 15:10:00,1.59277,1.59311,1.59277,1.59291,365100005.0
2006-12-04 15:11:00,1.5929,1.59309,1.5929,1.59292,299599999.0
2006-12-04 15:12:00,1.59288,1.59295,1.5928,1.5929,126299999.0
2006-12-04 15:13:00,1.59276,1.59293,1.59276,1.59288,210700001.0
2006-12-04 15:14:00,1.5929,1.59306,1.59275,1.59295,358100001.0
2006-12-04 15:15:00,1.59293,1.59315,1.59287,1.59302,349699994.0
2006-12-04 15:16:00,1.59308,1.59318,1.59301,1.59311,270100001.0
2006-12-04 15:17:00,1.59312,1.59313,1.59295,1.59306,210700001.0
2006-12-04 15:18:00,1.59304,1.59311,1.59274,1.59295,186900000.0
2006-12-04 15:19:00,1.59312,1.59312,1.59285,1.59292,196400001.0
2006-12-04 15:20:00,1.59295,1.59308,1.59282,1.593,309400002.0
2006-12-04 15:21:00,1.59282,1.59305,1.59282,1.59302,384900011.0
2006-12-04 15:22:00,1.59288,1.59299,1.59277,1.59294,264499999.0
2006-12-04 15:23:00,1.59295,1.59303,1.59273,1.59273,247000003.0
2006-12-04 15:24:00,1.593,1.59311,1.59292,1.593,271300001.0
2006-12-04 15:25:00,1.59298,1.59307,1.59282,1.59295,153600001.0
2006-12-04 15:26:00,1.59297,1.59316,1.59297,1.59299,226800001.0
2006-12-04 15:27:00,1.59309,1.59327,1.59309,1.5931,235700002.0
2006-12-04 15:28:00,1.59303,1.59303,1.59288,1.5929,284999995.0
2006-12-04 15:29:00,1.59308,1.5931,1.59284,1.59284,292100003.0
2006-12-04 15:30:00,1.59294,1.59307,1.5928,1.59295,233500003.0
2006-12-04 15:31:00,1.59292,1.59312,1.59289,1.59289,275500001.0
2006-12-04 15:32:00,1.59297,1.59306,1.59282,1.5929,218500001.0
2006-12-04 15:33:00,1.59303,1.59325,1.59295,1.59325,376199999.0
2006-12-04 15:34:00,1.59321,1.59329,1.59299,1.59314,275600001.0
2006-12-04 15:35:00,1.59323,1.59323,1.59301,1.59305,322000000.0
2006-12-04 15:36:00,1.59312,1.59315,1.59297,1.593,168100003.0
2006-12-04 15:37:00,1.59299,1.59312,1.59284,1.59297,259200002.0
2006-12-04 15:38:00,1.59298,1.59313,1.59284,1.59284,341800008.0
2006-12-04 15:39:00,1.59296,1.59301,1.59255,1.59255,326900001.0
2006-12-04 15:40:00,1.59282,1.59282,1.59264,1.59268,226999999.0
2006-12-04 15:41:00,1.59264,1.59274,1.59251,1.59267,436800006.0
2006-12-04 15:42:00,1.59269,1.59274,1.59256,1.59259,100200000.0
2006-12-04 15:43:00,1.5927,1.59294,1.59269,1.59281,196499994.0
2006-12-04 15:44:00,1.59292,1.59301,1.59284,1.59292,125499999.0
2006-12-04 15:45:00,1.59276,1.59299,1.59272,1.59287,238900002.0
2006-12-04 15:46:00,1.59266,1.59295,1.59265,1.59291,340199998.0
2006-12-04 15:47:00,1.59289,1.59301,1.59277,1.59283,373900003.0
2006-12-04 15:48:00,1.59276,1.59276,1.59238,1.59238,484700003.0
2006-12-04 15:49:00,1.59217,1.59243,1.59217,1.59243,318899996.0
2006-12-04 15:50:00,1.59237,1.59245,1.59215,1.59231,331700000.0
2006-12-04 15:51:00,1.5925,1.59255,1.5923,1.5923,251700001.0
2006-12-04 15:52:00,1.59249,1.59253,1.59232,1.59238,516599999.0
2006-12-04 15:53:00,1.59244,1.59252,1.5923,1.59243,165200000.0
2006-12-04 15:54:00,1.59241,1.59256,1.59234,1.59256,328200004.0
2006-12-04 15:55:00,1.59231,1.59252,1.59222,1.59236,171400001.0
2006-12-04 15:56:00,1.5924,1.59245,1.59224,1.59238,464800006.0
2006-12-04 15:57:00,1.59225,1.5924,1.59221,1.59231,316500001.0
2006-12-04 15:58:00,1.59226,1.59243,1.59222,1.59239,433600005.0
2006-12-04 15:59:00,1.59234,1.59248,1.59228,1.59241,290399997.0
2006-12-04 16:00:00,1.59263,1.59263,1.59243,1.59258,225600001.0
2006-12-04 16:01:00,1.59253,1.59262,1.59235,1.59251,279300006.0
2006-12-04 16:02:00,1.59264,1.59264,1.5924,1.59259,296500001.0
2006-12-04 16:03:00,1.59258,1.59262,1.59229,1.59254,312600002.0
2006-12-04 16:04:00,1.59244,1.59261,1.59237,1.5924,308400001.0
2006-12-04 16:05:00,1.59241,1.59251,1.59226,1.59239,239200000.0
2006-12-04 16:06:00,1.59233,1.59243,1.59217,1.59236,244399998.0
2006-12-04 16:07:00,1.59238,1.59249,1.59224,1.5923,430400000.0
2006-12-04 16:08:00,1.59238,1.59252,1.59231,1.59243,143000003.0
2006-12-04 16:09:00,1.59251,1.59251,1.59237,1.59237,104600001.0
2006-12-04 16:10:00,1.59239,1.59246,1.59219,1.59245,237100000.0
2006-12-04 16:11:00,1.59247,1.59252,1.59232,1.59232,357200003.0
2006-12-04 16:12:00,1.59246,1.59251,1.59228,1.59228,189900002.0
2006-12-04 16:13:00,1.59208,1.59246,1.59208,1.59236,321200003.0
2006-12-04 16:14:00,1.5924,1.59262,1.59213,1.59254,405899999.0
2006-12-04 16:15:00,1.59243,1.59263,1.59222,1.59247,328199996.0
2006-12-04 16:16:00,1.59248,1.59271,1.5924,1.5926,487300001.0
2006-12-04 16:17:00,1.59255,1.59267,1.59244,1.59264,220600001.0
2006-12-04 16:18:00,1.59268,1.59268,1.5925,1.59258,145599999.0
2006-12-04 16:19:00,1.59248,1.5927,1.59247,1.59262,177500000.0
2006-12-04 16:20:00,1.59254,1.59269,1.59252,1.5926,147200000.0
2006-12-04 16:21:00,1.59258,1.59277,1.59249,1.5926,405100004.0
2006-12-04 16:22:00,1.59258,1.59279,1.59258,1.59274,338299999.0
2006-12-04 16:23:00,1.59273,1.59282,1.59258,1.59258,239500001.0
2006-12-04 16:24:00,1.5925,1.59277,1.5925,1.59272,350299998.0
2006-12-04 16:25:00,1.59265,1.59276,1.59253,1.59259,280200001.0
2006-12-04 16:26:00,1.59246,1.59249,1.59212,1.59235,188799997.0
2006-12-04 16:27:00,1.59232,1.59258,1.59232,1.5925,310800000.0
2006-12-04 16:28:00,1.59229,1.5925,1.59229,1.59237,173600001.0
2006-12-04 16:29:00,1.59245,1.59251,1.59226,1.59228,365799997.0
2006-12-04 16:30:00,1.59217,1.5924,1.59199,1.59231,241300001.0
2006-12-04 16:31:00,1.59238,1.5925,1.59223,1.59236,364000000.0
2006-12-04 16:32:00,1.59227,1.59238,1.59221,1.59228,197499998.0
2006-12-04 16:33:00,1.59222,1.5924,1.59215,1.5924,231699999.0
2006-12-04 16:34:00,1.59228,1.59241,1.59222,1.59235,306400002.0
2006-12-04 16:35:00,1.59237,1.59238,1.59227,1.59228,74199999.0
2006-12-04 16:36:00,1.59237,1.59241,1.59226,1.59226,289300002.0
2006-12-04 16:37:00,1.59232,1.59239,1.59218,1.59228,239100002.0
2006-12-04 16:38:00,1.5923,1.59233,1.59214,1.59225,357199999.0
2006-12-04 16:39:00,1.59218,1.59238,1.59213,1.59217,329000000.0
2006-12-04 16:40:00,1.59227,1.5924,1.59217,1.59219,436099997.0
2006-12-04 16:41:00,1.5922,1.59233,1.59216,1.59233,228599995.0
2006-12-04 16:42:00,1.59223,1.59243,1.59209,1.59234,487300001.0
2006-12-04 16:43:00,1.59242,1.59245,1.59211,1.59237,318000002.0
2006-12-04 16:44:00,1.59241,1.5925,1.59226,1.59238,325200000.0
2006-12-04 16:45:00,1.59231,1.59249,1.59227,1.5924,272100002.0
2006-12-04 16:46:00,1.59248,1.59249,1.5923,1.59232,316900002.0
2006-12-04 16:47:00,1.59242,1.59243,1.59222,1.59236,286400003.0
2006-12-04 16:48:00,1.59234,1.59242,1.59217,1.59228,131100000.0
2006-12-04 16:49:00,1.59233,1.59239,1.59227,1.59236,122799999.0
2006-12-04 16:50:00,1.59235,1.59246,1.59228,1.59243,319300003.0
2006-12-04 16:51:00,1.59236,1.59241,1.59202,1.59202,275100001.0
2006-12-04 16:52:00,1.59221,1.59234,1.59221,1.59227,150900001.0
2006-12-04 16:53:00,1.59213,1.59229,1.59206,1.59219,368400001.0
2006-12-04 16:54:00,1.59203,1.59216,1.59186,1.59199,304100002.0
2006-12-04 16:55:00,1.59217,1.5923,1.59204,1.59218,502000002.0
2006-12-04 16:56:00,1.59198,1.59215,1.59192,1.59192,265300001.0
2006-12-04 16:57:00,1.59196,1.59204,1.59188,1.59199,135200001.0
2006-12-04 16:58:00,1.59164,1.59203,1.59164,1.59194,328299999.0
2006-12-04 16:59:00,1.59179,1.59214,1.59179,1.592,401800003.0
2006-12-04 17:00:00,1.59197,1.59211,1.59175,1.59204,272500003.0
2006-12-04 17:01:00,1.59203,1.59203,1.59176,1.5919,186099999.0
2006-12-04 17:02:00,1.59173,1.59197,1.59173,1.59197,171100000.0
2006-12-04 17:03:00,1.5919,1.59199,1.59166,1.59179,280000002.0
2006-12-04 17:04:00,1.5917,1.59187,1.59157,1.59177,331900002.0
2006-12-04 17:05:00,1.59175,1.59199,1.59173,1.59182,235599998.0
2006-12-04 17:06:00,1.59167,1.59188,1.59167,1.59185,200700001.0
2006-12-04 17:07:00,1.59177,1.59185,1.59166,1.5918,274200003.0
2006-12-04 17:08:00,1.59168,1.59187,1.59162,1.59182,445100003.0
2006-12-04 17:09:00,1.59173,1.59179,1.59162,1.59169,375400000.0
2006-12-04 17:10:00,1.59145,1.59176,1.59145,1.5916,222900002.0
2006-12-04 17:11:00,1.59151,1.59161,1.59139,1.59149,79100002.0
2006-12-04 17:12:00,1.59155,1.59175,1.59148,1.59167,247800004.0
2006-12-04 17:13:00,1.59178,1.59179,1.59159,1.59165,436000001.0
2006-12-04 17:14:00,1.59179,1.59179,1.59152,1.59173,277300000.0
2006-12-04 17:15:00,1.59161,1.5918,1.59142,1.5918,400800003.0
2006-12-04 17:16:00,1.59182,1.59226,1.59172,1.59211,353500000.0
2006-12-04 17:17:00,1.5923,1.59241,1.59218,1.59231,405000000.0
2006-12-04 17:18:00,1.59225,1.59225,1.59188,1.59203,229800002.0
2006-12-04 17:19:00,1.59201,1.5921,1.59183,1.59197,314000000.0
2006-12-04 17:20:00,1.59199,1.59207,1.5918,1.59188,331300000.0
2006-12-04 17:21:00,1.59186,1.59197,1.5916,1.59164,248600001.0
2006-12-04 17:22:00,1.59157,1.59157,1.59137,1.59139,227800001.0
2006-12-04 17:23:00,1.5913,1.59159,1.59126,1.59152,312400000.0
2006-12-04 17:24:00,1.59152,1.59152,1.59125,1.59125,388600003.0
2006-12-04 17:25:00,1.59148,1.59161,1.59141,1.59153,149300000.0
2006-12-04 17:26:00,1.59162,1.59162,1.59153,1.59153,185100002.0
2006-12-04 17:27:00,1.59159,1.59181,1.59159,1.59175,289600007.0
2006-12-04 17:28:00,1.59172,1.59183,1.59151,1.59155,262800002.0
2006-12-04 17:29:00,1.59164,1.59184,1.59161,1.59184,178899998.0
2006-12-04 17:30:00,1.59169,1.59185,1.59158,1.59173,277999998.0
2006-12-04 17:31:00,1.59172,1.59176,1.59157,1.59163,546099990.0
2006-12-04 17:32:00,1.59161,1.59185,1.59154,1.59172,347900001.0
2006-12-04 17:33:00,1.59178,1.59186,1.59164,1.59167,252800002.0
2006-12-04 17:34:00,1.59165,1.59185,1.59161,1.59174,184800000.0
2006-12-04 17:35:00,1.59184,1.59198,1.5918,1.59181,155199999.0
2006-12-04 17:36:00,1.5918,1.59191,1.5916,1.59174,120500001.0
2006-12-04 17:37:00,1.59172,1.59198,1.59172,1.59185,282700002.0
2006-12-04 17:38:00,1.59199,1.592,1.59182,1.59193,272200004.0
2006-12-04 17:39:00,1.59204,1.59213,1.59193,1.59204,238400004.0
2006-12-04 17:40:00,1.59194,1.59209,1.5918,1.59199,262299999.0
2006-12-04 17:41:00,1.59212,1.59212,1.59188,1.59188,263500000.0
2006-12-04 17:42:00,1.59189,1.592,1.59164,1.59164,188600002.0
2006-12-04 17:43:00,1.59158,1.59169,1.59138,1.59138,298800000.0
2006-12-04 17:44:00,1.59122,1.5916,1.59122,1.59155,303799998.0
2006-12-04 17:45:00,1.59149,1.59161,1.59139,1.59141,372199999.0
2006-12-04 17:46:00,1.59145,1.59169,1.59145,1.59152,283700001.0
2006-12-04 17:47:00,1.59164,1.59181,1.59163,1.59166,247800001.0
2006-12-04 17:48:00,1.59159,1.59175,1.59153,1.59168,133800000.0
2006-12-04 17:49:00,1.5917,1.59183,1.59152,1.59167,463499999.0
2006-12-04 17:50:00,1.59175,1.59192,1.59168,1.59192,172800002.0
2006-12-04 17:51:00,1.59169,1.59192,1.59167,1.59192,403799999.0
2006-12-04 17:52:00,1.59183,1.59192,1.59165,1.59188,230100001.0
2006-12-04 17:53:00,1.59188,1.592,1.59171,1.59193,300799999.0
2006-12-04 17:54:00,1.59203,1.5921,1.59191,1.59193,266099999.0
2006-12-04 17:55:00,1.59205,1.59216,1.59199,1.59199,145299999.0
2006-12-04 17:56:00,1.59187,1.59202,1.59178,1.5919,212999997.0
2006-12-04 17:57:00,1.59188,1.59206,1.59184,1.59202,248699999.0
2006-12-04 17:58:00,1.59173,1.59209,1.59173,1.59209,98099998.0
2006-12-04 17:59:00,1.59202,1.59213,1.59188,1.59213,120800001.0
2006-12-04 18:00:00,1.59205,1.59213,1.59196,1.59202,158300001.0
2006-12-04 18:01:00,1.5921,1.5921,1.592,1.592,1952900000.0
2006-12-04 18:02:00,1.5921,1.5921,1.5919,1.592,1952900000.0
2006-12-04 18:03:00,1.5919,1.592,1.5919,1.592,1952900000.0
2006-12-04 18:05:00,1.5919,1.5919,1.5919,1.5919,1952900000.0
2006-12-04 18:06:00,1.5918,1.5919,1.5918,1.5918,1952900000.0
2006-12-04 18:07:00,1.5919,1.5919,1.5918,1.5918,1952900000.0
2006-12-04 18:09:00,1.59205,1.59222,1.59187,1.592,1952900000.0
2006-12-04 18:10:00,1.59205,1.59214,1.59192,1.59207,2038400005.0
2006-12-04 18:11:00,1.59198,1.59219,1.59176,1.5921,1596200003.0
2006-12-04 18:12:00,1.59205,1.59213,1.59192,1.59205,1817000008.0
2006-12-04 18:13:00,1.59209,1.59217,1.59191,1.59191,1447300016.0
2006-12-04 18:14:00,1.5914,1.5917,1.5914,1.5915,697799993.0
2006-12-04 18:15:00,1.5921,1.59218,1.59192,1.59214,697799993.0
2006-12-04 18:17:00,1.59211,1.59221,1.5918,1.59217,2130200006.0
2006-12-04 18:18:00,1.5921,1.59231,1.59191,1.59208,672399999.0
2006-12-04 18:19:00,1.59224,1.59224,1.59188,1.59207,1964400002.0
2006-12-04 18:20:00,1.59216,1.59223,1.59199,1.5921,2028799999.0
2006-12-04 18:21:00,1.59213,1.59213,1.59193,1.59193,817000005.0
2006-12-04 18:22:00,1.59196,1.5921,1.59194,1.5921,879300001.0
2006-12-04 18:25:00,1.5915,1.5915,1.5915,1.5915,1278600004.0
2006-12-04 18:26:00,1.5916,1.5917,1.5915,1.5916,1278600004.0
2006-12-04 18:27:00,1.59234,1.59243,1.59221,1.59229,1278600004.0
2006-12-04 18:28:00,1.59245,1.59252,1.59221,1.59227,1918500001.0
2006-12-04 18:29:00,1.59222,1.59239,1.59213,1.59228,1480199995.0
2006-12-04 18:30:00,1.59208,1.59235,1.59208,1.59221,1197299995.0
2006-12-04 18:31:00,1.59213,1.59232,1.59213,1.59219,1038500000.0
2006-12-04 18:32:00,1.59205,1.59221,1.59197,1.59197,1356000011.0
2006-12-04 18:33:00,1.5917,1.5917,1.5916,1.5916,1790100001.0
2006-12-04 18:35:00,1.59214,1.59223,1.59207,1.5922,1790100001.0
2006-12-04 18:36:00,1.59216,1.59228,1.592,1.59216,1406600005.0
2006-12-04 18:37:00,1.59226,1.59233,1.59208,1.59229,1850899996.0
2006-12-04 18:38:00,1.59217,1.5923,1.59205,1.59223,1768600003.0
2006-12-04 18:39:00,1.5923,1.59244,1.59222,1.5923,1497799999.0
2006-12-04 18:40:00,1.5918,1.5918,1.5917,1.5917,900199996.0
2006-12-04 18:41:00,1.59225,1.59236,1.59208,1.59218,900199996.0
2006-12-04 18:42:00,1.59233,1.59233,1.59201,1.59206,1351400000.0
2006-12-04 18:43:00,1.59213,1.5922,1.59199,1.5922,420199997.0
2006-12-04 18:44:00,1.59217,1.59228,1.59202,1.59202,763600005.0
2006-12-04 18:45:00,1.59201,1.5922,1.59199,1.59215,640799997.0
2006-12-04 18:46:00,1.59207,1.59225,1.59196,1.59213,274099998.0
2006-12-04 18:47:00,1.59213,1.59229,1.59211,1.59223,227599999.0
2006-12-04 18:48:00,1.5922,1.59225,1.59206,1.5921,1534899993.0
2006-12-04 18:49:00,1.59225,1.59231,1.59218,1.59228,425700002.0
2006-12-04 18:50:00,1.59219,1.59219,1.59198,1.59199,664799993.0
2006-12-04 18:51:00,1.59215,1.59226,1.59194,1.59194,1562200005.0
2006-12-04 18:52:00,1.59192,1.59215,1.59192,1.59213,1445200003.0
2006-12-04 18:53:00,1.59213,1.59223,1.59194,1.59215,1364700011.0
2006-12-04 18:54:00,1.59209,1.59232,1.59204,1.59223,741100000.0
2006-12-04 18:55:00,1.59225,1.59225,1.592,1.592,1657400004.0
2006-12-04 18:56:00,1.59212,1.59222,1.59197,1.59222,995700004.0
2006-12-04 18:57:00,1.59223,1.59223,1.592,1.59216,744200005.0
2006-12-04 18:58:00,1.59224,1.59224,1.59183,1.59204,1111000000.0
2006-12-04 18:59:00,1.59219,1.59226,1.59203,1.59212,1570799995.0
2006-12-04 19:00:00,1.59199,1.59225,1.59199,1.59212,358100005.0
2006-12-04 19:01:00,1.59214,1.5923,1.59204,1.59219,378100000.0
2006-12-04 19:02:00,1.59196,1.59221,1.59193,1.59212,913099998.0
2006-12-04 19:03:00,1.59202,1.59218,1.592,1.5921,551099996.0
2006-12-04 19:04:00,1.592,1.5921,1.592,1.5921,191099998.0
2006-12-04 19:05:00,1.59215,1.59215,1.59195,1.592,594299999.0
2006-12-04 19:06:00,1.59196,1.59211,1.59184,1.59198,1913499997.0
2006-12-04 19:07:00,1.59198,1.59205,1.59182,1.59182,1012900004.0
2006-12-04 19:08:00,1.59198,1.59201,1.59185,1.59188,1546700009.0
2006-12-04 19:09:00,1.59201,1.59213,1.59187,1.59188,1584299998.0
2006-12-04 19:10:00,1.59189,1.59214,1.59188,1.59205,1256499998.0
2006-12-04 19:11:00,1.59201,1.59204,1.5918,1.59198,1314799992.0
2006-12-04 19:12:00,1.59194,1.59194,1.59165,1.59166,706500003.0
2006-12-04 19:13:00,1.59165,1.59185,1.59159,1.59169,457500000.0
2006-12-04 19:14:00,1.59163,1.59175,1.59163,1.59175,461300000.0
2006-12-04 19:15:00,1.59175,1.59178,1.59165,1.5917,1416800001.0
2006-12-04 19:16:00,1.59171,1.59181,1.59158,1.59168,617400000.0
2006-12-04 19:17:00,1.59176,1.59184,1.59152,1.59152,944499998.0
2006-12-04 19:18:00,1.59172,1.59177,1.59153,1.59156,633600001.0
2006-12-04 19:19:00,1.59167,1.59175,1.59153,1.59159,922100007.0
2006-12-04 19:20:00,1.59169,1.59181,1.59152,1.59172,1129300001.0
2006-12-04 19:21:00,1.59168,1.59182,1.59158,1.59162,925800009.0
2006-12-04 19:22:00,1.5917,1.5917,1.5916,1.5916,189300004.0
2006-12-04 19:23:00,1.59158,1.5917,1.59149,1.59165,616199997.0
2006-12-04 19:24:00,1.59155,1.59175,1.59154,1.59175,656400004.0
2006-12-04 19:25:00,1.59157,1.59174,1.59151,1.59166,969899999.0
2006-12-04 19:26:00,1.5917,1.59179,1.59152,1.59162,971600006.0
2006-12-04 19:27:00,1.59161,1.59181,1.59156,1.59177,1465599998.0
2006-12-04 19:28:00,1.59169,1.59188,1.59169,1.59179,554100008.0
2006-12-04 19:29:00,1.59163,1.59187,1.59149,1.59163,799899999.0
2006-12-04 19:31:00,1.59167,1.59175,1.59148,1.59168,1299600004.0
2006-12-04 19:32:00,1.5916,1.59181,1.59158,1.59177,882900005.0
2006-12-04 19:33:00,1.59163,1.59182,1.59158,1.59169,885499995.0
2006-12-04 19:34:00,1.59168,1.59174,1.59145,1.59151,1945100001.0
2006-12-04 19:35:00,1.59163,1.59168,1.59139,1.59163,1022600013.0
2006-12-04 19:36:00,1.59162,1.59162,1.59122,1.5913,807400005.0
2006-12-04 19:37:00,1.59155,1.59163,1.59145,1.59156,339299999.0
2006-12-04 19:38:00,1.59162,1.59182,1.59153,1.59181,579900001.0
2006-12-04 19:39:00,1.59175,1.5918,1.59152,1.59167,1037699999.0
2006-12-04 19:40:00,1.59167,1.59182,1.59161,1.59178,623800003.0
2006-12-04 19:41:00,1.5918,1.59186,1.59171,1.59172,430999995.0
2006-12-04 19:42:00,1.5918,1.59193,1.5917,1.59178,640600003.0
2006-12-04 19:43:00,1.59187,1.59187,1.5917,1.5917,581500002.0
2006-12-04 19:44:00,1.59178,1.59187,1.59166,1.5918,1102899993.0
2006-12-04 19:45:00,1.59168,1.59185,1.59163,1.59185,309200003.0
2006-12-04 19:46:00,1.59176,1.59183,1.59159,1.59174,934799995.0
2006-12-04 19:47:00,1.59175,1.59187,1.59163,1.59173,289300001.0
2006-12-04 19:48:00,1.59182,1.59185,1.59174,1.59177,590800003.0
2006-12-04 19:49:00,1.59169,1.59185,1.59163,1.59185,1200500004.0
2006-12-04 19:50:00,1.59177,1.59183,1.59165,1.59173,119999999.0
2006-12-04 19:51:00,1.59176,1.59191,1.59171,1.5918,591300001.0
2006-12-04 19:52:00,1.59175,1.59183,1.59163,1.59183,414499998.0
2006-12-04 19:53:00,1.59181,1.59181,1.59153,1.59161,596900007.0
2006-12-04 19:54:00,1.59167,1.59181,1.59156,1.59164,398300000.0
2006-12-04 19:55:00,1.59149,1.59162,1.59139,1.59152,474800003.0
2006-12-04 19:56:00,1.59161,1.59176,1.59154,1.59159,1351500008.0
2006-12-04 19:57:00,1.59158,1.5917,1.59149,1.59165,1315900007.0
2006-12-04 19:58:00,1.59153,1.59178,1.59153,1.59165,1485500000.0
2006-12-04 19:59:00,1.59155,1.59175,1.59155,1.59165,1078899988.0
2006-12-04 20:00:00,1.59165,1.59172,1.59151,1.59163,420500001.0
2006-12-04 20:01:00,1.59163,1.59169,1.59146,1.59149,640300000.0
2006-12-04 20:02:00,1.59145,1.59164,1.59143,1.59162,337899999.0
2006-12-04 20:03:00,1.5915,1.59165,1.5915,1.59165,207700001.0
2006-12-04 20:04:00,1.59152,1.59164,1.59146,1.59164,285099998.0
2006-12-04 20:05:00,1.59153,1.59162,1.59142,1.59162,351400002.0
2006-12-04 20:06:00,1.59161,1.59172,1.59161,1.59167,402000001.0
2006-12-04 20:07:00,1.59165,1.59172,1.5915,1.59151,203300000.0
2006-12-04 20:08:00,1.59167,1.59175,1.59156,1.5917,1471700002.0
2006-12-04 20:09:00,1.59168,1.59172,1.59152,1.59152,398800001.0
2006-12-04 20:10:00,1.59152,1.59164,1.59148,1.59158,207000002.0
2006-12-04 20:11:00,1.59158,1.59163,1.59143,1.59151,677200008.0
2006-12-04 20:12:00,1.59142,1.59169,1.59142,1.59151,343700002.0
2006-12-04 20:13:00,1.59147,1.59166,1.59147,1.59158,1559600001.0
2006-12-04 20:14:00,1.5916,1.59165,1.59142,1.5915,465099998.0
2006-12-04 20:15:00,1.59162,1.5917,1.59149,1.59158,1334300008.0
2006-12-04 20:16:00,1.59172,1.59174,1.59153,1.59153,2111700005.0
2006-12-04 20:17:00,1.59158,1.59167,1.59149,1.59167,390000000.0
2006-12-04 20:18:00,1.59163,1.59163,1.59145,1.59145,490499998.0
2006-12-04 20:20:00,1.5914,1.5915,1.5914,1.5915,568200002.0
2006-12-04 20:21:00,1.59158,1.59168,1.59145,1.59166,568200002.0
2006-12-04 20:22:00,1.5916,1.59172,1.59152,1.59165,602399995.0
2006-12-04 20:23:00,1.5916,1.59178,1.5915,1.5917,1304600002.0
2006-12-04 20:24:00,1.59168,1.59175,1.59151,1.5917,549399997.0
2006-12-04 20:25:00,1.59162,1.5918,1.59151,1.5916,803300000.0
2006-12-04 20:26:00,1.59158,1.59165,1.59153,1.59161,284499998.0
2006-12-04 20:27:00,1.59167,1.59173,1.59157,1.59162,447500004.0
2006-12-04 20:29:00,1.59156,1.59163,1.59131,1.5915,1618799994.0
2006-12-04 20:33:00,1.59144,1.5916,1.59131,1.59147,571400004.0
2006-12-04 20:34:00,1.59147,1.59161,1.59129,1.59138,478399999.0
2006-12-04 20:35:00,1.59155,1.5916,1.59139,1.59149,775599999.0
2006-12-04 20:36:00,1.59153,1.59164,1.59127,1.59156,831200009.0
2006-12-04 20:37:00,1.59165,1.59167,1.5914,1.5914,914600008.0
2006-12-04 20:38:00,1.59139,1.59161,1.59136,1.59154,1836400003.0
2006-12-04 20:39:00,1.59138,1.59161,1.59137,1.59161,1164900000.0
2006-12-04 20:40:00,1.59168,1.5917,1.59142,1.59142,1372599998.0
2006-12-04 20:41:00,1.59158,1.59158,1.59126,1.59158,431700003.0
2006-12-04 20:42:00,1.59153,1.59156,1.59129,1.59129,221000002.0
2006-12-04 20:43:00,1.5915,1.59166,1.5914,1.59155,734600006.0
2006-12-04 20:44:00,1.59133,1.59161,1.59133,1.59152,1338200001.0
2006-12-04 20:45:00,1.59155,1.5916,1.59141,1.59155,926699998.0
2006-12-04 20:46:00,1.5916,1.59167,1.59136,1.59165,315199999.0
2006-12-04 20:47:00,1.59158,1.59158,1.59127,1.59145,500099994.0
2006-12-04 20:48:00,1.59153,1.59172,1.59141,1.5915,1710600005.0
2006-12-04 20:49:00,1.59149,1.59164,1.59135,1.59157,984400005.0
2006-12-04 20:50:00,1.59165,1.59165,1.59144,1.59155,1812899999.0
2006-12-04 20:51:00,1.59158,1.59163,1.59145,1.59148,276799998.0
2006-12-04 20:52:00,1.59154,1.59165,1.59139,1.59163,1413500012.0
2006-12-04 20:53:00,1.5916,1.59165,1.59149,1.5915,1459100003.0
2006-12-04 20:54:00,1.5916,1.59173,1.59149,1.59152,761100001.0
2006-12-04 20:55:00,1.59162,1.59169,1.59154,1.59158,621400000.0
2006-12-04 20:56:00,1.59163,1.59185,1.59159,1.59179,2074599990.0
2006-12-04 20:58:00,1.5914,1.5914,1.5914,1.5914,1597300002.0
2006-12-04 21:00:00,1.5915,1.5915,1.5914,1.5914,1597300002.0
2006-12-04 21:02:00,1.59168,1.59185,1.59158,1.59178,1597300002.0
2006-12-04 21:03:00,1.59169,1.59183,1.59163,1.59178,1571299997.0
2006-12-04 21:04:00,1.59164,1.59177,1.59152,1.59166,308299999.0
2006-12-04 21:05:00,1.59161,1.59178,1.59155,1.59178,799200004.0
2006-12-04 21:06:00,1.59175,1.59188,1.59156,1.59169,639100003.0
2006-12-04 21:07:00,1.5918,1.5918,1.59166,1.5918,469799998.0
2006-12-04 21:08:00,1.59159,1.59181,1.59157,1.59181,317300005.0
2006-12-04 21:09:00,1.59165,1.59177,1.59148,1.59159,674499996.0
2006-12-04 21:10:00,1.59167,1.59172,1.59155,1.59162,716500001.0
2006-12-04 21:11:00,1.59167,1.59173,1.59154,1.59166,619000003.0
2006-12-04 21:12:00,1.59173,1.59173,1.59156,1.59164,263600002.0
2006-12-04 21:13:00,1.59156,1.59172,1.59156,1.5917,984200004.0
2006-12-04 21:14:00,1.59159,1.59173,1.5915,1.59173,974200017.0
2006-12-04 21:15:00,1.59175,1.59175,1.59149,1.5915,798999997.0
2006-12-04 21:16:00,1.59142,1.59173,1.59142,1.5917,503300000.0
2006-12-04 21:17:00,1.59167,1.59174,1.59156,1.59157,1456500000.0
2006-12-04 21:18:00,1.59174,1.59174,1.59145,1.59156,712200001.0
2006-12-04 21:19:00,1.5917,1.5917,1.59146,1.5915,679200008.0
2006-12-04 21:22:00,1.59139,1.59171,1.59139,1.59171,1797399998.0
2006-12-04 21:23:00,1.59166,1.59175,1.59151,1.59165,1149300008.0
2006-12-04 21:24:00,1.59167,1.59167,1.59146,1.59155,748800007.0
2006-12-04 21:25:00,1.5917,1.59175,1.59133,1.59149,1471599989.0
2006-12-04 21:26:00,1.59156,1.59169,1.59152,1.59162,482699998.0
2006-12-04 21:27:00,1.59158,1.59164,1.5915,1.59161,753600007.0
2006-12-04 21:28:00,1.59152,1.59172,1.59152,1.59165,600200001.0
2006-12-04 21:29:00,1.5917,1.59174,1.59151,1.59158,324699998.0
2006-12-04 21:30:00,1.59153,1.59167,1.59149,1.5915,423400001.0
2006-12-04 21:31:00,1.59147,1.59163,1.59141,1.59157,551700000.0
2006-12-04 21:32:00,1.59155,1.5918,1.59151,1.59164,2105899996.0
2006-12-04 21:33:00,1.59168,1.59171,1.59153,1.59168,240400003.0
2006-12-04 21:34:00,1.5917,1.59175,1.59158,1.5916,1296799997.0
2006-12-04 21:35:00,1.59173,1.5919,1.59165,1.59168,795300003.0
2006-12-04 21:36:00,1.5917,1.59182,1.59161,1.59162,205000000.0
2006-12-04 21:37:00,1.59167,1.59177,1.59154,1.59154,354000000.0
2006-12-04 21:38:00,1.59162,1.59179,1.59157,1.59176,493399995.0
2006-12-04 21:39:00,1.59167,1.5917,1.59148,1.59149,363899997.0
2006-12-04 21:40:00,1.59168,1.59177,1.59154,1.59154,693199999.0
2006-12-04 21:41:00,1.59162,1.59162,1.59133,1.59147,920799995.0
2006-12-04 21:42:00,1.59158,1.59175,1.59158,1.59159,689500005.0
2006-12-04 21:43:00,1.59163,1.59192,1.59163,1.59185,1073300001.0
2006-12-04 21:44:00,1.59176,1.59182,1.59158,1.59172,1313000006.0
2006-12-04 21:45:00,1.59167,1.5918,1.59156,1.59159,869700006.0
2006-12-04 21:46:00,1.59167,1.5918,1.59155,1.59162,1227500002.0
2006-12-04 21:47:00,1.59168,1.59175,1.59154,1.59154,1406800004.0
2006-12-04 21:48:00,1.59144,1.59167,1.59144,1.59165,507399995.0
2006-12-04 21:49:00,1.59166,1.59174,1.59144,1.59145,1255200004.0
2006-12-04 21:50:00,1.59157,1.59168,1.59141,1.59168,269300000.0
2006-12-04 21:51:00,1.59168,1.59169,1.59152,1.59155,628400007.0
2006-12-04 21:52:00,1.59159,1.59177,1.59143,1.59158,1429900004.0
2006-12-04 21:53:00,1.59154,1.59172,1.59154,1.59171,415500000.0
2006-12-04 21:54:00,1.59177,1.59183,1.59163,1.59172,368399999.0
2006-12-04 21:55:00,1.59165,1.59165,1.59131,1.59147,614700006.0
2006-12-04 21:56:00,1.59146,1.59153,1.59128,1.5914,407099998.0
2006-12-04 21:57:00,1.59136,1.59153,1.59128,1.59146,462299994.0
2006-12-04 21:58:00,1.59154,1.59162,1.59139,1.59154,775399995.0
2006-12-04 21:59:00,1.59147,1.59164,1.59144,1.59157,1231700010.0
2006-12-04 22:00:00,1.59158,1.59167,1.59135,1.59156,525399999.0
2006-12-04 22:01:00,1.59164,1.59166,1.59159,1.59165,264600000.0
2006-12-04 22:02:00,1.59159,1.59167,1.5914,1.59155,1344400007.0
2006-12-04 22:03:00,1.59158,1.59167,1.59144,1.59167,538700004.0
2006-12-04 22:04:00,1.59167,1.59176,1.59146,1.59168,509599998.0
2006-12-04 22:05:00,1.59177,1.59177,1.59157,1.59165,377399997.0
2006-12-04 22:06:00,1.59165,1.59174,1.59153,1.59174,409100004.0
2006-12-04 22:07:00,1.59158,1.59174,1.59154,1.59168,335399999.0
2006-12-04 22:08:00,1.59169,1.59169,1.59148,1.59151,421400000.0
2006-12-04 22:09:00,1.59166,1.5917,1.59149,1.59158,409400000.0
2006-12-04 22:10:00,1.59166,1.59174,1.59154,1.59165,360100001.0
2006-12-04 22:11:00,1.59172,1.59172,1.59155,1.59157,181300002.0
2006-12-04 22:12:00,1.59165,1.59172,1.59151,1.59161,764100004.0
2006-12-04 22:13:00,1.59132,1.59153,1.59131,1.59146,230400001.0
2006-12-04 22:14:00,1.59147,1.59154,1.59137,1.5914,282799998.0
2006-12-04 22:15:00,1.59128,1.59152,1.59126,1.59146,518999998.0
2006-12-04 22:16:00,1.5913,1.59145,1.5913,1.59145,277199997.0
2006-12-04 22:17:00,1.59148,1.59162,1.59141,1.59153,240000002.0
2006-12-04 22:18:00,1.59131,1.59154,1.59131,1.59153,215699996.0
2006-12-04 22:19:00,1.59136,1.59154,1.59126,1.59148,318600000.0
2006-12-04 22:20:00,1.59125,1.59148,1.59125,1.59148,259700003.0
2006-12-04 22:21:00,1.5914,1.59155,1.59137,1.5915,303800004.0
2006-12-04 22:22:00,1.59138,1.59154,1.59127,1.59146,886600008.0
2006-12-04 22:23:00,1.5915,1.5915,1.5913,1.5913,199200000.0
2006-12-04 22:24:00,1.59142,1.59153,1.59126,1.59126,265899999.0
2006-12-04 22:25:00,1.59134,1.59148,1.59115,1.59134,623699993.0
2006-12-04 22:26:00,1.59135,1.59145,1.59117,1.5914,738100003.0
2006-12-04 22:27:00,1.59142,1.5915,1.59112,1.59112,425100006.0
2006-12-04 22:28:00,1.59144,1.59153,1.59124,1.59126,703199999.0
2006-12-04 22:29:00,1.59132,1.59152,1.59132,1.59147,929100003.0
2006-12-04 22:30:00,1.59125,1.5915,1.59121,1.59148,816800004.0
2006-12-04 22:31:00,1.59127,1.59145,1.59114,1.59145,356500003.0
2006-12-04 22:32:00,1.59127,1.59143,1.59124,1.59142,273399995.0
2006-12-04 22:33:00,1.59131,1.59152,1.59129,1.59149,309600001.0
2006-12-04 22:34:00,1.59148,1.59156,1.59137,1.59139,480300001.0
2006-12-04 22:35:00,1.59155,1.59155,1.5914,1.5914,295300001.0
2006-12-04 22:36:00,1.59138,1.59154,1.59127,1.59133,838900007.0
2006-12-04 22:37:00,1.59125,1.59153,1.59123,1.59149,524799996.0
2006-12-04 22:38:00,1.59128,1.59145,1.5912,1.59145,566500003.0
2006-12-04 22:39:00,1.5914,1.59145,1.59108,1.59121,682500006.0
2006-12-04 22:40:00,1.59136,1.59147,1.59112,1.59132,654800001.0
2006-12-04 22:41:00,1.59129,1.59154,1.59126,1.59143,574500007.0
2006-12-04 22:42:00,1.59135,1.59145,1.59118,1.59129,586300001.0
2006-12-04 22:43:00,1.59129,1.59147,1.59107,1.59145,1240599998.0
2006-12-04 22:44:00,1.5914,1.59143,1.59114,1.59128,423900009.0
2006-12-04 22:45:00,1.59138,1.59138,1.59107,1.59107,162999999.0
2006-12-04 22:46:00,1.59135,1.59135,1.5911,1.5911,168800005.0
2006-12-04 22:47:00,1.59125,1.59137,1.59118,1.59125,252399999.0
2006-12-04 22:48:00,1.59115,1.59133,1.59105,1.59133,378699999.0
2006-12-04 22:49:00,1.59143,1.59154,1.59123,1.59123,645900004.0
2006-12-04 22:50:00,1.59126,1.59138,1.59121,1.59121,319500003.0
2006-12-04 22:51:00,1.59115,1.59139,1.59114,1.59128,472799995.0
2006-12-04 22:52:00,1.59109,1.59135,1.59099,1.5913,477000005.0
2006-12-04 22:53:00,1.59138,1.59138,1.59119,1.59123,206099999.0
2006-12-04 22:54:00,1.59121,1.59138,1.59109,1.59131,563300004.0
2006-12-04 22:55:00,1.5912,1.59135,1.59113,1.59132,77300000.0
2006-12-04 22:56:00,1.59118,1.59136,1.59118,1.59136,82300000.0
2006-12-04 22:57:00,1.59128,1.59138,1.59117,1.59121,349299999.0
2006-12-04 22:58:00,1.59136,1.59151,1.59131,1.59145,427500000.0
2006-12-04 22:59:00,1.5913,1.5913,1.59088,1.59088,361200005.0
2006-12-04 23:00:00,1.59081,1.5912,1.59081,1.5912,65700000.0
2006-12-04 23:01:00,1.59137,1.59145,1.59121,1.59145,329600003.0
2006-12-04 23:02:00,1.5914,1.59145,1.59129,1.59138,209400000.0
2006-12-04 23:03:00,1.59145,1.59145,1.5912,1.59138,446700000.0
2006-12-04 23:04:00,1.591,1.5913,1.59086,1.5912,212699998.0
2006-12-04 23:05:00,1.59107,1.59133,1.59085,1.59091,232899999.0
2006-12-04 23:06:00,1.59122,1.59145,1.59116,1.59145,367299997.0
2006-12-04 23:07:00,1.59137,1.59151,1.59128,1.59138,192200000.0
2006-12-04 23:08:00,1.59135,1.59145,1.59123,1.59137,93499999.0
2006-12-04 23:09:00,1.59141,1.59141,1.59121,1.59133,165400002.0
2006-12-04 23:10:00,1.59124,1.59142,1.5912,1.59123,146799995.0
2006-12-04 23:11:00,1.5913,1.59135,1.59115,1.59115,103800000.0
2006-12-04 23:12:00,1.59123,1.5914,1.59123,1.5914,225300002.0
2006-12-04 23:13:00,1.59137,1.59137,1.5912,1.59125,111999998.0
2006-12-04 23:14:00,1.59119,1.59139,1.59119,1.59124,260700001.0
2006-12-04 23:15:00,1.59131,1.59143,1.59127,1.59133,230800001.0
2006-12-04 23:16:00,1.59137,1.5915,1.5913,1.59139,269199995.0
2006-12-04 23:17:00,1.59145,1.59145,1.59122,1.59134,476900005.0
2006-12-04 23:18:00,1.59137,1.59151,1.59118,1.59141,373900000.0
2006-12-04 23:19:00,1.59137,1.59145,1.59123,1.59135,32700000.0
2006-12-04 23:20:00,1.59132,1.59152,1.59132,1.59142,69099999.0
2006-12-04 23:21:00,1.59147,1.5915,1.59134,1.59138,289799996.0
2006-12-04 23:22:00,1.59133,1.59149,1.59125,1.59141,230200003.0
2006-12-04 23:23:00,1.59138,1.59138,1.59117,1.59117,149700004.0
2006-12-04 23:24:00,1.59113,1.59124,1.59111,1.59124,97500000.0
2006-12-04 23:25:00,1.59133,1.59133,1.59111,1.59111,210900001.0
2006-12-04 23:26:00,1.59138,1.59142,1.59135,1.59135,21700000.0
2006-12-04 23:27:00,1.59135,1.59142,1.59135,1.59138,25600000.0
2006-12-04 23:28:00,1.59141,1.59157,1.5914,1.5915,317899993.0
2006-12-04 23:29:00,1.59147,1.59148,1.59131,1.59139,259699998.0
2006-12-04 23:30:00,1.59137,1.59145,1.5912,1.59135,173800002.0
2006-12-04 23:31:00,1.5913,1.5915,1.5913,1.59146,287700000.0
2006-12-04 23:32:00,1.5913,1.59135,1.59109,1.59132,271599998.0
2006-12-04 23:33:00,1.5914,1.59148,1.5913,1.59133,132500000.0
2006-12-04 23:34:00,1.59138,1.59145,1.5913,1.5914,179700002.0
2006-12-04 23:35:00,1.59143,1.5915,1.59123,1.59128,414600005.0
2006-12-04 23:36:00,1.59136,1.59162,1.59129,1.59158,341699999.0
2006-12-04 23:37:00,1.59141,1.59153,1.59139,1.59147,87799998.0
2006-12-04 23:38:00,1.59145,1.59145,1.59117,1.59121,131000000.0
2006-12-04 23:39:00,1.5913,1.59141,1.5911,1.59122,259799999.0
2006-12-04 23:40:00,1.59132,1.59148,1.59129,1.59136,196299999.0
2006-12-04 23:41:00,1.59157,1.59157,1.59117,1.59127,393899998.0
2006-12-04 23:42:00,1.59084,1.59121,1.59056,1.59056,297700002.0
2006-12-04 23:43:00,1.59141,1.59159,1.59135,1.59157,311300001.0
2006-12-04 23:44:00,1.5914,1.59165,1.5914,1.59158,273400002.0
2006-12-04 23:45:00,1.59153,1.59155,1.59133,1.59155,209300000.0
2006-12-04 23:46:00,1.59142,1.59155,1.59131,1.59154,246200000.0
2006-12-04 23:47:00,1.59145,1.59156,1.59145,1.59156,32000000.0
2006-12-04 23:48:00,1.59157,1.59175,1.59151,1.59156,366400005.0
2006-12-04 23:49:00,1.59166,1.59174,1.59146,1.59157,145299997.0
2006-12-04 23:50:00,1.5916,1.59173,1.59154,1.59163,302499998.0
2006-12-04 23:51:00,1.59162,1.5917,1.59146,1.59146,328300007.0
2006-12-04 23:52:00,1.59142,1.59163,1.59136,1.59163,186799998.0
2006-12-04 23:53:00,1.59156,1.59165,1.5914,1.59165,262900001.0
2006-12-04 23:54:00,1.5915,1.59165,1.59133,1.5915,237200000.0
2006-12-04 23:55:00,1.59143,1.59156,1.59137,1.59149,78599999.0
2006-12-04 23:56:00,1.5918,1.5918,1.59144,1.59152,332799998.0
2006-12-04 23:57:00,1.59171,1.59178,1.59163,1.59178,307899999.0
2006-12-04 23:58:00,1.59185,1.59191,1.5917,1.59173,243000004.0
2006-12-04 23:59:00,1.5915,1.59165,1.59146,1.59153,217399998.0
2006-12-05 00:00:00,1.59137,1.59149,1.59131,1.59132,357800000.0
2006-12-05 00:01:00,1.59151,1.59162,1.59141,1.59144,144399998.0
2006-12-05 00:02:00,1.59166,1.59168,1.59137,1.59143,281900001.0
2006-12-05 00:03:00,1.59154,1.59168,1.59141,1.59155,384600003.0
2006-12-05 00:04:00,1.59139,1.59158,1.59139,1.59158,229800001.0
2006-12-05 00:05:00,1.5915,1.59165,1.59143,1.59165,152200001.0
2006-12-05 00:06:00,1.59163,1.59163,1.59145,1.59153,260500002.0
2006-12-05 00:07:00,1.59149,1.59174,1.59144,1.59174,250700006.0
2006-12-05 00:08:00,1.59167,1.5917,1.59155,1.59159,25700001.0
2006-12-05 00:09:00,1.59172,1.59172,1.59146,1.59152,259999998.0
2006-12-05 00:10:00,1.59171,1.59171,1.59149,1.59168,332299998.0
2006-12-05 00:11:00,1.59166,1.59175,1.59158,1.5917,290099996.0
2006-12-05 00:12:00,1.59165,1.59173,1.59153,1.59163,158100003.0
2006-12-05 00:13:00,1.59167,1.59175,1.59152,1.59165,88699999.0
2006-12-05 00:14:00,1.59156,1.5917,1.59156,1.59167,196699998.0
2006-12-05 00:15:00,1.5916,1.5917,1.5916,1.5917,102999999.0
2006-12-05 00:16:00,1.59165,1.59174,1.59143,1.59174,385599999.0
2006-12-05 00:17:00,1.59156,1.59174,1.59147,1.59169,444799999.0
2006-12-05 00:18:00,1.59154,1.59181,1.59152,1.59181,330300000.0
2006-12-05 00:19:00,1.59175,1.59175,1.5917,1.5917,32100000.0
2006-12-05 00:20:00,1.5917,1.59178,1.59156,1.5917,299100001.0
2006-12-05 00:21:00,1.5917,1.59175,1.5915,1.5915,291700003.0
2006-12-05 00:22:00,1.59163,1.59179,1.59159,1.59169,381200000.0
2006-12-05 00:23:00,1.59159,1.5917,1.59154,1.59167,187599998.0
2006-12-05 00:24:00,1.59157,1.59168,1.59136,1.59152,154399999.0
2006-12-05 00:25:00,1.59156,1.59172,1.59155,1.59168,297100006.0
2006-12-05 00:26:00,1.59159,1.59167,1.59139,1.59149,76400000.0
2006-12-05 00:27:00,1.59163,1.59163,1.59147,1.59147,94299999.0
2006-12-05 00:28:00,1.59168,1.59175,1.59154,1.59154,149800000.0
2006-12-05 00:29:00,1.59168,1.59168,1.59157,1.59157,24000000.0
2006-12-05 00:30:00,1.59165,1.59173,1.59151,1.59169,280800000.0
2006-12-05 00:31:00,1.59165,1.59176,1.59156,1.59162,90300000.0
2006-12-05 00:32:00,1.59168,1.59184,1.59158,1.59177,227400002.0
2006-12-05 00:33:00,1.5917,1.59181,1.59159,1.59163,316399998.0
2006-12-05 00:34:00,1.59172,1.59178,1.59154,1.59167,420100004.0
2006-12-05 00:35:00,1.59182,1.5919,1.59169,1.59169,316399997.0
2006-12-05 00:36:00,1.59175,1.59181,1.59175,1.59179,69500000.0
2006-12-05 00:37:00,1.59155,1.59175,1.59155,1.59164,196700001.0
2006-12-05 00:38:00,1.59173,1.59173,1.59166,1.59166,46700002.0
2006-12-05 00:39:00,1.59158,1.59176,1.59154,1.59176,331899999.0
2006-12-05 00:40:00,1.59168,1.59171,1.5916,1.59165,152800000.0
2006-12-05 00:41:00,1.59175,1.59175,1.59162,1.59162,69899999.0
2006-12-05 00:42:00,1.59157,1.59171,1.59148,1.59159,270299999.0
2006-12-05 00:43:00,1.59162,1.59166,1.59145,1.59161,258800003.0
2006-12-05 00:44:00,1.59176,1.59179,1.59155,1.59155,250600005.0
2006-12-05 00:45:00,1.59175,1.59175,1.59154,1.59158,178699998.0
2006-12-05 00:46:00,1.59172,1.59175,1.59157,1.59161,339199994.0
2006-12-05 00:47:00,1.59164,1.59171,1.59161,1.59166,26100000.0
2006-12-05 00:48:00,1.59167,1.59173,1.59152,1.59152,309600000.0
2006-12-05 00:49:00,1.59159,1.5917,1.59146,1.59154,97900002.0
2006-12-05 00:50:00,1.59168,1.59175,1.59149,1.59159,365600004.0
2006-12-05 00:51:00,1.59145,1.5917,1.59127,1.5916,210700002.0
2006-12-05 00:52:00,1.59173,1.59173,1.59144,1.5916,136800000.0
2006-12-05 00:53:00,1.59145,1.59171,1.59145,1.59171,155899999.0
2006-12-05 00:54:00,1.59167,1.59175,1.59153,1.5917,234700001.0
2006-12-05 00:55:00,1.59164,1.59176,1.59151,1.59159,358099998.0
2006-12-05 00:56:00,1.59164,1.59171,1.59152,1.59158,324399999.0
2006-12-05 00:57:00,1.59144,1.59182,1.59144,1.59168,423899999.0
2006-12-05 00:58:00,1.59175,1.59175,1.59146,1.59162,206900003.0
2006-12-05 00:59:00,1.59138,1.59171,1.59096,1.59171,459400001.0
2006-12-05 01:00:00,1.59153,1.59165,1.59138,1.59144,166999997.0
2006-12-05 01:01:00,1.59125,1.59145,1.59121,1.5913,394100004.0
2006-12-05 01:02:00,1.59142,1.59161,1.59134,1.59154,183500000.0
2006-12-05 01:03:00,1.59138,1.59163,1.59132,1.59155,212200003.0
2006-12-05 01:04:00,1.59161,1.59163,1.59144,1.59155,294000002.0
2006-12-05 01:05:00,1.59158,1.59159,1.59143,1.59144,358800003.0
2006-12-05 01:06:00,1.59162,1.59165,1.59143,1.59143,318700002.0
2006-12-05 01:07:00,1.59148,1.59168,1.59148,1.59165,277300005.0
2006-12-05 01:08:00,1.59152,1.59152,1.59126,1.59127,130100002.0
2006-12-05 01:09:00,1.59128,1.59144,1.59127,1.59144,203700001.0
2006-12-05 01:10:00,1.59136,1.59144,1.59125,1.59135,234099999.0
2006-12-05 01:11:00,1.59125,1.59141,1.59122,1.59123,142900000.0
2006-12-05 01:12:00,1.5913,1.59132,1.59107,1.59107,379700001.0
2006-12-05 01:13:00,1.59121,1.59134,1.59115,1.59134,270300001.0
2006-12-05 01:14:00,1.59146,1.59146,1.59121,1.5913,300799998.0
2006-12-05 01:15:00,1.59135,1.59135,1.59118,1.5912,218399999.0
2006-12-05 01:16:00,1.5913,1.59136,1.59113,1.59126,226100001.0
2006-12-05 01:17:00,1.59125,1.59141,1.59098,1.59098,442200004.0
2006-12-05 01:18:00,1.59147,1.59172,1.59147,1.59168,198000001.0
2006-12-05 01:19:00,1.59159,1.5917,1.59139,1.59155,219299996.0
2006-12-05 01:20:00,1.59161,1.59161,1.59145,1.5915,163100002.0
2006-12-05 01:21:00,1.59158,1.59158,1.59143,1.59144,272899993.0
2006-12-05 01:22:00,1.59147,1.59171,1.59144,1.59163,376000000.0
2006-12-05 01:23:00,1.59154,1.59167,1.59147,1.59153,123099997.0
2006-12-05 01:24:00,1.59156,1.59168,1.59142,1.59166,444800003.0
2006-12-05 01:25:00,1.5915,1.5915,1.5913,1.5913,28000000.0
2006-12-05 01:26:00,1.59157,1.5917,1.59145,1.59156,326000002.0
2006-12-05 01:27:00,1.59158,1.59167,1.59143,1.59155,382299999.0
2006-12-05 01:28:00,1.59166,1.59167,1.59155,1.5916,135699998.0
2006-12-05 01:29:00,1.5916,1.59164,1.59148,1.59148,239499997.0
2006-12-05 01:30:00,1.59165,1.59174,1.59158,1.59174,185500001.0
2006-12-05 01:31:00,1.59172,1.59172,1.59149,1.59155,94299999.0
2006-12-05 01:32:00,1.59166,1.59174,1.59147,1.59167,504800000.0
2006-12-05 01:33:00,1.59156,1.5917,1.59146,1.59147,90400000.0
2006-12-05 01:34:00,1.59124,1.59166,1.59124,1.59166,359399998.0
2006-12-05 01:35:00,1.5914,1.59155,1.5914,1.59155,68200000.0
2006-12-05 01:36:00,1.59146,1.59158,1.59135,1.59143,144999998.0
2006-12-05 01:37:00,1.59147,1.59157,1.59135,1.59145,183899999.0
2006-12-05 01:38:00,1.59165,1.59176,1.59153,1.59171,375200004.0
2006-12-05 01:39:00,1.59157,1.59171,1.59149,1.59162,211200004.0
2006-12-05 01:40:00,1.59167,1.59167,1.59144,1.5916,334000002.0
2006-12-05 01:41:00,1.59165,1.59172,1.59152,1.59159,295000002.0
2006-12-05 01:42:00,1.59155,1.59168,1.59149,1.59156,163000002.0
2006-12-05 01:43:00,1.59146,1.59168,1.59146,1.59156,240000002.0
2006-12-05 01:44:00,1.59156,1.59169,1.59152,1.59169,199800001.0
2006-12-05 01:45:00,1.59154,1.59169,1.59154,1.59167,52800000.0
2006-12-05 01:46:00,1.59151,1.59174,1.59151,1.59174,273099998.0
2006-12-05 01:47:00,1.5917,1.59178,1.59167,1.59178,308199995.0
2006-12-05 01:48:00,1.59167,1.59175,1.5914,1.59152,290400003.0
2006-12-05 01:49:00,1.59164,1.59179,1.59161,1.59172,187800002.0
2006-12-05 01:50:00,1.59182,1.59182,1.59165,1.59174,180200002.0
2006-12-05 01:51:00,1.59165,1.59178,1.59163,1.59163,57500000.0
2006-12-05 01:52:00,1.59169,1.59169,1.59146,1.59146,202500003.0
2006-12-05 01:53:00,1.59151,1.59167,1.59143,1.5916,164699999.0
2006-12-05 01:54:00,1.59151,1.59167,1.59148,1.5915,204900002.0
2006-12-05 01:55:00,1.59146,1.59159,1.59134,1.59158,297299998.0
2006-12-05 01:56:00,1.59154,1.59167,1.59144,1.59146,394700002.0
2006-12-05 01:57:00,1.5916,1.59165,1.59152,1.59158,105499999.0
2006-12-05 01:58:00,1.59159,1.59161,1.59137,1.59137,332499999.0
2006-12-05 01:59:00,1.59154,1.5916,1.5914,1.59152,138200001.0
2006-12-05 02:00:00,1.59154,1.59163,1.59132,1.59153,164599998.0
2006-12-05 02:01:00,1.5916,1.5916,1.59135,1.5915,137500001.0
2006-12-05 02:02:00,1.5913,1.59148,1.59116,1.59141,242799998.0
2006-12-05 02:03:00,1.59147,1.59155,1.59135,1.59147,268100003.0
2006-12-05 02:04:00,1.59135,1.5914,1.59084,1.59129,324000002.0
2006-12-05 02:05:00,1.5915,1.59151,1.59121,1.59121,302999997.0
2006-12-05 02:06:00,1.59146,1.59153,1.59136,1.59147,271200003.0
2006-12-05 02:07:00,1.5915,1.59162,1.59141,1.59157,477500004.0
2006-12-05 02:08:00,1.59153,1.59162,1.59124,1.59145,275500002.0
2006-12-05 02:09:00,1.59162,1.59162,1.59144,1.59144,127799999.0
2006-12-05 02:10:00,1.59142,1.59153,1.59142,1.59153,71699999.0
2006-12-05 02:11:00,1.59155,1.59155,1.59123,1.59134,252299996.0
2006-12-05 02:12:00,1.59154,1.59169,1.59146,1.59146,292599996.0
2006-12-05 02:13:00,1.59155,1.59164,1.59145,1.59155,259199999.0
2006-12-05 02:14:00,1.5916,1.59165,1.59146,1.59158,375200001.0
2006-12-05 02:15:00,1.59162,1.59169,1.59145,1.59145,179099996.0
2006-12-05 02:16:00,1.59163,1.59169,1.59149,1.59169,346800000.0
2006-12-05 02:17:00,1.59147,1.59164,1.59147,1.59164,25600000.0
2006-12-05 02:18:00,1.59168,1.59168,1.59148,1.5916,243699996.0
2006-12-05 02:19:00,1.59168,1.59187,1.59162,1.59182,331900001.0
2006-12-05 02:20:00,1.59129,1.59166,1.59123,1.59136,263800002.0
2006-12-05 02:21:00,1.59166,1.59194,1.59166,1.5918,295299999.0
2006-12-05 02:22:00,1.59161,1.59181,1.59158,1.59167,280900000.0
2006-12-05 02:23:00,1.59175,1.59182,1.59155,1.59161,349399994.0
2006-12-05 02:24:00,1.59174,1.59184,1.59162,1.59176,244900001.0
2006-12-05 02:25:00,1.59179,1.59184,1.59174,1.59174,42200000.0
2006-12-05 02:26:00,1.59175,1.59187,1.59171,1.59179,111900000.0
2006-12-05 02:27:00,1.59178,1.59189,1.59161,1.59176,367699995.0
2006-12-05 02:28:00,1.59177,1.5919,1.59162,1.59164,341899996.0
2006-12-05 02:29:00,1.59166,1.59191,1.59166,1.59189,223200001.0
2006-12-05 02:30:00,1.59173,1.59192,1.59155,1.59182,190199999.0
2006-12-05 02:31:00,1.5919,1.5919,1.5918,1.5918,74299999.0
2006-12-05 02:32:00,1.59176,1.59193,1.5917,1.59173,348200001.0
2006-12-05 02:33:00,1.59182,1.59187,1.5917,1.5917,294699996.0
2006-12-05 02:34:00,1.59179,1.59183,1.59166,1.5918,186399998.0
2006-12-05 02:35:00,1.59174,1.59179,1.59148,1.59167,262399998.0
2006-12-05 02:36:00,1.59177,1.59185,1.59157,1.59172,123099998.0
2006-12-05 02:37:00,1.59157,1.59182,1.59157,1.5918,235600003.0
2006-12-05 02:38:00,1.59166,1.59178,1.59166,1.59178,69500000.0
2006-12-05 02:39:00,1.59179,1.59181,1.59169,1.59169,188600002.0
2006-12-05 02:40:00,1.59178,1.59181,1.59178,1.59181,56100000.0
2006-12-05 02:41:00,1.59166,1.59185,1.5916,1.59175,342500002.0
2006-12-05 02:42:00,1.59173,1.59189,1.59166,1.59174,314100002.0
2006-12-05 02:43:00,1.59187,1.59187,1.59179,1.59179,135200003.0
2006-12-05 02:44:00,1.59175,1.5918,1.59167,1.59174,115000002.0
2006-12-05 02:45:00,1.59177,1.59186,1.59161,1.59179,204100000.0
2006-12-05 02:46:00,1.59188,1.59188,1.59164,1.59178,240500001.0
2006-12-05 02:47:00,1.59168,1.59192,1.59165,1.59192,205400001.0
2006-12-05 02:48:00,1.59193,1.59199,1.5918,1.59198,306200000.0
2006-12-05 02:49:00,1.59177,1.5919,1.59177,1.59188,126300000.0
2006-12-05 02:50:00,1.59177,1.59191,1.59177,1.59191,83699999.0
2006-12-05 02:51:00,1.59194,1.59196,1.5918,1.59184,403300000.0
2006-12-05 02:52:00,1.5918,1.59195,1.59179,1.59185,435900000.0
2006-12-05 02:53:00,1.59195,1.59195,1.59174,1.5918,232900000.0
2006-12-05 02:54:00,1.59182,1.59195,1.59182,1.59195,20200000.0
2006-12-05 02:55:00,1.59181,1.59189,1.59172,1.59175,232000006.0
2006-12-05 02:56:00,1.5919,1.5919,1.5917,1.5917,180400000.0
2006-12-05 02:57:00,1.59183,1.59193,1.59163,1.59185,239500001.0
2006-12-05 02:58:00,1.59186,1.59191,1.59171,1.59172,371200008.0
2006-12-05 02:59:00,1.59176,1.5919,1.59176,1.59185,339799995.0
2006-12-05 03:00:00,1.59177,1.59193,1.59177,1.59193,152600002.0
2006-12-05 03:01:00,1.59188,1.59204,1.59178,1.59182,480500003.0
2006-12-05 03:02:00,1.59184,1.59194,1.59154,1.59154,277699997.0
2006-12-05 03:03:00,1.59191,1.592,1.59183,1.592,194199999.0
2006-12-05 03:04:00,1.59192,1.59205,1.59184,1.59205,289999995.0
2006-12-05 03:05:00,1.59197,1.59206,1.59183,1.59183,481000006.0
2006-12-05 03:06:00,1.59205,1.59213,1.59197,1.59209,357000002.0
2006-12-05 03:07:00,1.59198,1.59207,1.59184,1.59194,225999999.0
2006-12-05 03:08:00,1.59195,1.59207,1.59186,1.59194,299599996.0
2006-12-05 03:09:00,1.59189,1.59195,1.59176,1.59187,119200000.0
2006-12-05 03:10:00,1.59177,1.59194,1.59163,1.59194,218000002.0
2006-12-05 03:11:00,1.59192,1.59192,1.59169,1.59175,199400000.0
2006-12-05 03:12:00,1.5919,1.59194,1.59165,1.59188,451900002.0
2006-12-05 03:13:00,1.59184,1.59193,1.59169,1.59172,220500000.0
2006-12-05 03:14:00,1.59187,1.59199,1.59176,1.59188,291700003.0
2006-12-05 03:15:00,1.59172,1.59192,1.59171,1.59178,258399998.0
2006-12-05 03:16:00,1.59183,1.59213,1.59178,1.59198,389699999.0
2006-12-05 03:17:00,1.59198,1.59216,1.59191,1.59203,353500000.0
2006-12-05 03:18:00,1.59199,1.59214,1.5919,1.59198,357299998.0
2006-12-05 03:19:00,1.59203,1.59206,1.59194,1.59194,320499997.0
2006-12-05 03:20:00,1.5921,1.5922,1.592,1.5921,240699996.0
2006-12-05 03:21:00,1.5921,1.5921,1.592,1.592,31200000.0
2006-12-05 03:22:00,1.59215,1.59215,1.5921,1.5921,16900000.0
2006-12-05 03:23:00,1.59196,1.59208,1.59187,1.59203,233300000.0
2006-12-05 03:24:00,1.59208,1.59213,1.5919,1.59205,313500001.0
2006-12-05 03:25:00,1.59192,1.59208,1.59192,1.59202,169999998.0
2006-12-05 03:26:00,1.59208,1.59208,1.59193,1.59193,218100001.0
2006-12-05 03:27:00,1.59195,1.59205,1.59195,1.59205,36800000.0
2006-12-05 03:28:00,1.59198,1.59211,1.59186,1.59211,203400000.0
2006-12-05 03:29:00,1.59185,1.59207,1.59185,1.59207,81500002.0
2006-12-05 03:30:00,1.59198,1.59198,1.59186,1.59186,24000000.0
2006-12-05 03:31:00,1.59188,1.59198,1.59187,1.59197,93399998.0
2006-12-05 03:32:00,1.59187,1.59202,1.59168,1.59193,246100005.0
2006-12-05 03:33:00,1.59203,1.59203,1.59182,1.59192,162200001.0
2006-12-05 03:34:00,1.59205,1.59205,1.59182,1.59196,432800003.0
2006-12-05 03:35:00,1.59196,1.59202,1.59184,1.59202,48000000.0
2006-12-05 03:36:00,1.59199,1.59203,1.59182,1.5919,202700003.0
2006-12-05 03:37:00,1.5918,1.59203,1.5918,1.59192,270800002.0
2006-12-05 03:38:00,1.59192,1.59201,1.59181,1.59195,168400000.0
2006-12-05 03:39:00,1.59181,1.59203,1.59181,1.59203,47600000.0
2006-12-05 03:40:00,1.59202,1.59202,1.59168,1.59175,293100002.0
2006-12-05 03:41:00,1.5917,1.59197,1.5917,1.59197,197499999.0
2006-12-05 03:42:00,1.59182,1.59196,1.59168,1.59177,288899997.0
2006-12-05 03:43:00,1.59174,1.59181,1.59151,1.59151,327800002.0
2006-12-05 03:44:00,1.5917,1.5918,1.59153,1.59164,222899999.0
2006-12-05 03:45:00,1.59181,1.59181,1.59159,1.59166,363400001.0
2006-12-05 03:46:00,1.59179,1.59186,1.59164,1.59179,194599998.0
2006-12-05 03:47:00,1.59177,1.5919,1.59166,1.5918,331699994.0
2006-12-05 03:48:00,1.59184,1.59184,1.5916,1.5916,119800000.0
2006-12-05 03:49:00,1.59165,1.59176,1.59158,1.5917,442200000.0
2006-12-05 03:50:00,1.59164,1.59182,1.59164,1.59174,109299999.0
2006-12-05 03:51:00,1.59184,1.59184,1.5917,1.5917,202099999.0
2006-12-05 03:52:00,1.59153,1.59165,1.59147,1.59149,292600003.0
2006-12-05 03:53:00,1.59174,1.59192,1.59174,1.59192,83599998.0
2006-12-05 03:54:00,1.59184,1.59184,1.59163,1.59177,262600003.0
2006-12-05 03:55:00,1.59183,1.59183,1.59153,1.59167,320300002.0
2006-12-05 03:56:00,1.59164,1.5919,1.59164,1.59177,359199998.0
2006-12-05 03:57:00,1.59182,1.59183,1.59173,1.59173,58299998.0
2006-12-05 03:58:00,1.59185,1.59189,1.59154,1.59154,239900003.0
2006-12-05 03:59:00,1.59165,1.5917,1.59148,1.59159,364300000.0
2006-12-05 04:00:00,1.59182,1.59183,1.59173,1.59173,85500002.0
2006-12-05 04:01:00,1.59176,1.59194,1.59168,1.5918,330800005.0
2006-12-05 04:02:00,1.5918,1.59202,1.5918,1.59198,230800000.0
2006-12-05 04:03:00,1.59172,1.59195,1.5917,1.59185,237200005.0
2006-12-05 04:04:00,1.5919,1.59195,1.5919,1.59195,97400002.0
2006-12-05 04:05:00,1.5919,1.59195,1.59179,1.59191,253699997.0
2006-12-05 04:06:00,1.5919,1.59195,1.59177,1.59188,179100001.0
2006-12-05 04:07:00,1.59177,1.59195,1.59171,1.59187,343100000.0
2006-12-05 04:08:00,1.5919,1.59195,1.59173,1.59187,166100000.0
2006-12-05 04:09:00,1.59159,1.59194,1.59159,1.59186,196499998.0
2006-12-05 04:10:00,1.59172,1.59193,1.59172,1.59193,161800001.0
2006-12-05 04:11:00,1.59177,1.59195,1.59172,1.59185,247000001.0
2006-12-05 04:12:00,1.59168,1.59181,1.59167,1.59174,88600002.0
2006-12-05 04:13:00,1.59162,1.59169,1.5915,1.59152,104899999.0
2006-12-05 04:14:00,1.5917,1.5917,1.5916,1.5916,42300000.0
2006-12-05 04:15:00,1.59169,1.59175,1.59158,1.59167,295500002.0
2006-12-05 04:16:00,1.59167,1.59178,1.59148,1.5917,291900000.0
2006-12-05 04:17:00,1.59155,1.59167,1.59155,1.59163,49400000.0
2006-12-05 04:18:00,1.59164,1.59171,1.59157,1.59163,90199999.0
2006-12-05 04:19:00,1.5915,1.5917,1.59145,1.59163,302200002.0
2006-12-05 04:20:00,1.59157,1.5917,1.59139,1.59153,56600002.0
2006-12-05 04:21:00,1.59165,1.59174,1.5915,1.59168,375300004.0
2006-12-05 04:22:00,1.59161,1.59176,1.59145,1.59164,249699999.0
2006-12-05 04:23:00,1.59159,1.59185,1.59159,1.59172,473500000.0
2006-12-05 04:24:00,1.59163,1.59179,1.59156,1.5917,303700001.0
2006-12-05 04:25:00,1.59175,1.59175,1.59144,1.59153,269199999.0
2006-12-05 04:26:00,1.59174,1.59174,1.59157,1.59164,279600000.0
2006-12-05 04:27:00,1.59173,1.59189,1.5917,1.59173,153799998.0
2006-12-05 04:28:00,1.59167,1.59175,1.59157,1.59167,163700001.0
2006-12-05 04:29:00,1.59155,1.59158,1.59103,1.59105,282500000.0
2006-12-05 04:30:00,1.59144,1.59164,1.59144,1.59164,198100002.0
2006-12-05 04:31:00,1.59164,1.59171,1.59157,1.59163,58300000.0
2006-12-05 04:32:00,1.59161,1.59175,1.59161,1.59175,41300000.0
2006-12-05 04:33:00,1.5917,1.59178,1.59163,1.59173,92299999.0
2006-12-05 04:34:00,1.5917,1.5917,1.5916,1.5916,48900000.0
2006-12-05 04:35:00,1.5917,1.59171,1.59152,1.59164,179900003.0
2006-12-05 04:36:00,1.59166,1.59172,1.59145,1.59154,441500001.0
2006-12-05 04:37:00,1.59162,1.59167,1.59144,1.59157,456900000.0
2006-12-05 04:38:00,1.59152,1.59174,1.59152,1.59174,277200003.0
2006-12-05 04:39:00,1.59157,1.59175,1.59139,1.59139,420199995.0
2006-12-05 04:40:00,1.59172,1.59172,1.59148,1.59148,111200000.0
2006-12-05 04:41:00,1.59153,1.59165,1.59148,1.59163,109399999.0
2006-12-05 04:42:00,1.5916,1.59175,1.5916,1.5917,335800002.0
2006-12-05 04:43:00,1.59157,1.59177,1.5915,1.59163,350700002.0
2006-12-05 04:44:00,1.59161,1.59177,1.5916,1.59177,203099999.0
2006-12-05 04:45:00,1.59124,1.59165,1.59119,1.59134,298199998.0
2006-12-05 04:46:00,1.59177,1.59179,1.5916,1.59171,300900001.0
2006-12-05 04:47:00,1.59135,1.59164,1.59131,1.5915,327599999.0
2006-12-05 04:48:00,1.59175,1.59182,1.5916,1.59176,259900001.0
2006-12-05 04:49:00,1.59182,1.59187,1.59165,1.5918,273200002.0
2006-12-05 04:50:00,1.59164,1.59176,1.59152,1.59173,225199996.0
2006-12-05 04:51:00,1.59168,1.59168,1.59157,1.59157,40800000.0
2006-12-05 04:52:00,1.5916,1.59172,1.59152,1.5917,220200003.0
2006-12-05 04:53:00,1.59142,1.59173,1.59142,1.59173,68700001.0
2006-12-05 04:54:00,1.59168,1.59175,1.59155,1.59162,162399998.0
2006-12-05 04:55:00,1.59162,1.5918,1.59162,1.5918,79100000.0
2006-12-05 04:56:00,1.5917,1.5918,1.5917,1.5918,50300000.0
2006-12-05 04:57:00,1.59167,1.59184,1.59162,1.59184,371899999.0
2006-12-05 04:58:00,1.59169,1.59182,1.5916,1.59171,331399999.0
2006-12-05 04:59:00,1.5916,1.5917,1.5916,1.5917,30500000.0
2006-12-05 05:00:00,1.5917,1.59175,1.5916,1.59161,432000001.0
2006-12-05 05:01:00,1.59157,1.59168,1.59151,1.59151,128299998.0
2006-12-05 05:02:00,1.59136,1.59161,1.59136,1.59158,251100000.0
2006-12-05 05:03:00,1.59157,1.59165,1.59143,1.59157,219100001.0
2006-12-05 05:04:00,1.59165,1.59167,1.59151,1.59155,401400005.0
2006-12-05 05:05:00,1.59157,1.59168,1.59149,1.59149,290100004.0
2006-12-05 05:06:00,1.5916,1.59168,1.59149,1.59156,125399998.0
2006-12-05 05:07:00,1.59167,1.59172,1.59157,1.59158,288499998.0
2006-12-05 05:08:00,1.59148,1.59165,1.59142,1.5915,223399998.0
2006-12-05 05:09:00,1.59154,1.5917,1.59154,1.5917,111000000.0
2006-12-05 05:10:00,1.59169,1.5918,1.59164,1.59176,222100005.0
2006-12-05 05:11:00,1.59177,1.59185,1.59159,1.59175,171000002.0
2006-12-05 05:12:00,1.59178,1.59181,1.59163,1.59175,384100004.0
2006-12-05 05:13:00,1.59178,1.5918,1.59163,1.59163,130500000.0
2006-12-05 05:14:00,1.59166,1.59186,1.59166,1.5918,102100000.0
2006-12-05 05:15:00,1.59167,1.59178,1.59157,1.59157,220500002.0
2006-12-05 05:16:00,1.59155,1.5917,1.59155,1.5917,72100002.0
2006-12-05 05:17:00,1.59178,1.59191,1.5917,1.5918,279500003.0
2006-12-05 05:18:00,1.59168,1.59185,1.59168,1.59173,189499997.0
2006-12-05 05:19:00,1.59156,1.59173,1.59156,1.59173,84000000.0
2006-12-05 05:20:00,1.59168,1.59183,1.59168,1.59183,55500002.0
2006-12-05 05:21:00,1.59164,1.59177,1.59141,1.59161,226000001.0
2006-12-05 05:22:00,1.59172,1.59182,1.59166,1.59168,172599999.0
2006-12-05 05:23:00,1.59178,1.59178,1.59158,1.59163,288200000.0
2006-12-05 05:24:00,1.5916,1.5918,1.59139,1.5917,241300003.0
2006-12-05 05:25:00,1.59151,1.59167,1.59098,1.5911,233200005.0
2006-12-05 05:26:00,1.5913,1.5915,1.5911,1.5911,617400000.0
2006-12-05 05:27:00,1.5917,1.59178,1.59154,1.5916,419600003.0
2006-12-05 05:28:00,1.59141,1.59158,1.59113,1.59156,333099998.0
2006-12-05 05:29:00,1.59167,1.59179,1.59167,1.59179,68700001.0
2006-12-05 05:30:00,1.5916,1.5917,1.5916,1.5917,22100001.0
2006-12-05 05:31:00,1.59175,1.59175,1.5917,1.5917,45500000.0
2006-12-05 05:32:00,1.59169,1.59171,1.59156,1.59158,259300000.0
2006-12-05 05:33:00,1.59158,1.5918,1.59142,1.59172,189200001.0
2006-12-05 05:34:00,1.59169,1.59185,1.59163,1.59185,201500002.0
2006-12-05 05:35:00,1.59171,1.59183,1.59167,1.59172,60700000.0
2006-12-05 05:36:00,1.59152,1.59178,1.59152,1.59175,390500002.0
2006-12-05 05:37:00,1.59178,1.59182,1.59158,1.59161,316600002.0
2006-12-05 05:38:00,1.5917,1.59182,1.59161,1.59176,226399998.0
2006-12-05 05:39:00,1.59146,1.59166,1.59139,1.5915,106200000.0
2006-12-05 05:40:00,1.59152,1.59159,1.59137,1.59154,186200002.0
2006-12-05 05:41:00,1.59152,1.59165,1.59152,1.59165,72200002.0
2006-12-05 05:42:00,1.5916,1.5916,1.59142,1.59142,71100000.0
2006-12-05 05:43:00,1.59155,1.59167,1.59143,1.5916,242400002.0
2006-12-05 05:44:00,1.59151,1.59159,1.59139,1.59151,53600001.0
2006-12-05 05:45:00,1.59121,1.59145,1.59099,1.59131,247800001.0
2006-12-05 05:46:00,1.59152,1.59161,1.59142,1.59151,45100000.0
2006-12-05 05:47:00,1.59158,1.59162,1.59139,1.59147,404100003.0
2006-12-05 05:48:00,1.59154,1.59167,1.59145,1.59157,322000000.0
2006-12-05 05:49:00,1.59148,1.59167,1.59136,1.59152,380900001.0
2006-12-05 05:50:00,1.59165,1.59165,1.59143,1.59149,351799999.0
2006-12-05 05:51:00,1.59158,1.59163,1.59144,1.59144,199199998.0
2006-12-05 05:52:00,1.59136,1.59164,1.59136,1.59151,422000007.0
2006-12-05 05:53:00,1.59168,1.59173,1.59145,1.59148,423500008.0
2006-12-05 05:54:00,1.5915,1.59174,1.59144,1.59157,265299997.0
2006-12-05 05:55:00,1.59165,1.59175,1.59148,1.59161,218100003.0
2006-12-05 05:56:00,1.59155,1.59168,1.59144,1.59151,427400000.0
2006-12-05 05:57:00,1.59154,1.59166,1.5915,1.5915,388600003.0
2006-12-05 05:58:00,1.59159,1.59163,1.59139,1.59149,432200003.0
2006-12-05 05:59:00,1.59175,1.5918,1.59155,1.59155,378800000.0
2006-12-05 06:00:00,1.59155,1.59177,1.5915,1.59177,235099997.0
2006-12-05 06:01:00,1.59173,1.59182,1.59155,1.59158,345500008.0
2006-12-05 06:02:00,1.59155,1.59166,1.59147,1.59155,141200000.0
2006-12-05 06:03:00,1.59151,1.59173,1.59145,1.59164,238899999.0
2006-12-05 06:04:00,1.59164,1.59168,1.59149,1.59165,294399998.0
2006-12-05 06:05:00,1.59156,1.59174,1.59156,1.5917,335600003.0
2006-12-05 06:06:00,1.59168,1.59175,1.59158,1.5917,410399999.0
2006-12-05 06:07:00,1.59154,1.59179,1.59139,1.59157,173999998.0
2006-12-05 06:08:00,1.59168,1.59178,1.59148,1.59148,285700001.0
2006-12-05 06:09:00,1.59166,1.59173,1.5915,1.59165,330199997.0
2006-12-05 06:10:00,1.59166,1.59171,1.59146,1.59151,203700001.0
2006-12-05 06:11:00,1.59184,1.59195,1.59172,1.59182,337300006.0
2006-12-05 06:12:00,1.59159,1.59193,1.59159,1.59193,157000002.0
2006-12-05 06:13:00,1.59171,1.59183,1.59171,1.59183,175700000.0
2006-12-05 06:14:00,1.59186,1.59193,1.59172,1.59184,319700000.0
2006-12-05 06:15:00,1.59183,1.59191,1.59181,1.59187,239600000.0
2006-12-05 06:16:00,1.59184,1.59197,1.59176,1.5918,366099998.0
2006-12-05 06:17:00,1.59174,1.59191,1.5917,1.59185,287800001.0
2006-12-05 06:18:00,1.5918,1.59198,1.59178,1.59182,321200004.0
2006-12-05 06:19:00,1.5919,1.59195,1.59172,1.59172,256699999.0
2006-12-05 06:20:00,1.59187,1.59195,1.59174,1.5919,444199999.0
2006-12-05 06:21:00,1.59195,1.59195,1.5919,1.5919,4400000.0
2006-12-05 06:22:00,1.59187,1.59195,1.59169,1.59185,283100002.0
2006-12-05 06:23:00,1.59193,1.59195,1.59161,1.59179,451400003.0
2006-12-05 06:24:00,1.59178,1.59195,1.59171,1.59195,166800003.0
2006-12-05 06:25:00,1.5919,1.59195,1.59178,1.59178,377699999.0
2006-12-05 06:26:00,1.59186,1.59194,1.59158,1.59177,194900003.0
2006-12-05 06:27:00,1.59186,1.59194,1.59179,1.59188,268800002.0
2006-12-05 06:28:00,1.59194,1.59194,1.59165,1.59167,304500005.0
2006-12-05 06:29:00,1.59187,1.59187,1.59172,1.59185,152599999.0
2006-12-05 06:30:00,1.59152,1.59183,1.59148,1.59183,177699996.0
2006-12-05 06:31:00,1.59169,1.59179,1.59161,1.59171,59199999.0
2006-12-05 06:32:00,1.59164,1.59183,1.59164,1.59179,292500000.0
2006-12-05 06:33:00,1.59178,1.59178,1.59163,1.59167,102900000.0
2006-12-05 06:34:00,1.59175,1.59191,1.59165,1.59191,172000003.0
2006-12-05 06:35:00,1.59187,1.59192,1.59174,1.59174,305000000.0
2006-12-05 06:36:00,1.59168,1.59183,1.59162,1.59181,82999999.0
2006-12-05 06:37:00,1.59186,1.59192,1.59177,1.59185,235700002.0
2006-12-05 06:38:00,1.59175,1.59183,1.5917,1.5917,192100001.0
2006-12-05 06:39:00,1.59179,1.5919,1.59165,1.59172,251899999.0
2006-12-05 06:40:00,1.59165,1.59186,1.59165,1.59185,341100002.0
2006-12-05 06:41:00,1.59184,1.59193,1.59171,1.59186,233499997.0
2006-12-05 06:42:00,1.59185,1.59193,1.59174,1.59186,366699997.0
2006-12-05 06:43:00,1.59195,1.59195,1.59172,1.59178,218800005.0
2006-12-05 06:44:00,1.59173,1.5919,1.59173,1.59178,326899999.0
2006-12-05 06:45:00,1.59193,1.59195,1.59174,1.59178,225199997.0
2006-12-05 06:46:00,1.59188,1.59188,1.59158,1.59158,280700000.0
2006-12-05 06:47:00,1.59182,1.59192,1.59171,1.59173,314200001.0
2006-12-05 06:48:00,1.59167,1.59184,1.59165,1.59177,267499998.0
2006-12-05 06:49:00,1.59162,1.59182,1.59159,1.5916,131099999.0
2006-12-05 06:50:00,1.59177,1.592,1.59164,1.59176,293100002.0
2006-12-05 06:51:00,1.59166,1.59185,1.59162,1.59169,417900008.0
2006-12-05 06:52:00,1.59178,1.59186,1.59167,1.59185,307199998.0
2006-12-05 06:53:00,1.5917,1.5918,1.59166,1.5918,300199996.0
2006-12-05 06:54:00,1.59173,1.59184,1.59162,1.59169,183899998.0
2006-12-05 06:55:00,1.59185,1.59185,1.59165,1.59174,274300003.0
2006-12-05 06:56:00,1.59163,1.5918,1.59162,1.59178,92800001.0
2006-12-05 06:57:00,1.59174,1.59196,1.59174,1.59196,258500003.0
2006-12-05 06:58:00,1.59164,1.59194,1.59154,1.5918,257300002.0
2006-12-05 06:59:00,1.5919,1.59204,1.5916,1.59163,307199995.0
2006-12-05 07:00:00,1.59125,1.59176,1.59125,1.59133,482400007.0
2006-12-05 07:01:00,1.59186,1.59202,1.59184,1.59202,363199996.0
2006-12-05 07:02:00,1.59195,1.59203,1.59179,1.59186,254200001.0
2006-12-05 07:03:00,1.59182,1.59194,1.59177,1.59184,118900001.0
2006-12-05 07:04:00,1.59171,1.59197,1.59153,1.59187,362099997.0
2006-12-05 07:05:00,1.59175,1.59195,1.59174,1.59187,328399994.0
2006-12-05 07:06:00,1.59193,1.59206,1.59181,1.59181,343499999.0
2006-12-05 07:07:00,1.59184,1.59201,1.59176,1.59192,200499998.0
2006-12-05 07:08:00,1.59182,1.59199,1.59176,1.59189,414400002.0
2006-12-05 07:09:00,1.59176,1.59194,1.59163,1.59176,309200009.0
2006-12-05 07:10:00,1.59179,1.59184,1.59164,1.59172,94300000.0
2006-12-05 07:11:00,1.59182,1.59198,1.59173,1.59182,118600000.0
2006-12-05 07:12:00,1.59178,1.59195,1.59178,1.5918,205400001.0
2006-12-05 07:13:00,1.59173,1.59195,1.59173,1.59188,238800001.0
2006-12-05 07:14:00,1.59188,1.59193,1.5917,1.59185,191800004.0
2006-12-05 07:15:00,1.5919,1.59194,1.59167,1.59181,282699998.0
2006-12-05 07:16:00,1.59161,1.59187,1.59161,1.59187,214500000.0
2006-12-05 07:17:00,1.59188,1.59188,1.59172,1.59172,168600000.0
2006-12-05 07:18:00,1.59171,1.59185,1.59168,1.59171,300299999.0
2006-12-05 07:19:00,1.59188,1.59193,1.59172,1.59189,263300003.0
2006-12-05 07:20:00,1.59187,1.59198,1.59177,1.59182,282300001.0
2006-12-05 07:21:00,1.59156,1.59197,1.59154,1.5918,254999999.0
2006-12-05 07:22:00,1.59171,1.59203,1.59171,1.59203,315899999.0
2006-12-05 07:23:00,1.59188,1.59198,1.59172,1.59179,400500003.0
2006-12-05 07:24:00,1.59193,1.59194,1.59178,1.59178,302200001.0
2006-12-05 07:25:00,1.5919,1.59192,1.59178,1.5918,278900002.0
2006-12-05 07:26:00,1.59184,1.59193,1.5916,1.5919,296800003.0
2006-12-05 07:27:00,1.59199,1.5922,1.59194,1.59201,271299998.0
2006-12-05 07:28:00,1.59227,1.59227,1.59206,1.59206,201199999.0
2006-12-05 07:29:00,1.5922,1.59225,1.5921,1.59213,202800002.0
2006-12-05 07:30:00,1.5921,1.59225,1.5921,1.59225,164200004.0
2006-12-05 07:31:00,1.59198,1.59214,1.5918,1.5918,174299995.0
2006-12-05 07:32:00,1.5918,1.5918,1.59151,1.59151,294400003.0
2006-12-05 07:33:00,1.5916,1.59175,1.59154,1.59175,179799999.0
2006-12-05 07:34:00,1.59159,1.59174,1.59153,1.59165,362399999.0
2006-12-05 07:35:00,1.59154,1.59183,1.59154,1.59183,259699999.0
2006-12-05 07:36:00,1.59164,1.59186,1.59162,1.59166,351899999.0
2006-12-05 07:37:00,1.59175,1.5918,1.59159,1.59159,265699998.0
2006-12-05 07:38:00,1.59156,1.59172,1.59153,1.59153,299500004.0
2006-12-05 07:39:00,1.5916,1.59173,1.59147,1.59147,193500003.0
2006-12-05 07:40:00,1.59162,1.59173,1.59149,1.59164,137500001.0
2006-12-05 07:41:00,1.5917,1.59175,1.59151,1.59161,342499999.0
2006-12-05 07:42:00,1.5915,1.59193,1.5915,1.59193,210799999.0
2006-12-05 07:43:00,1.59178,1.59192,1.59168,1.5918,294899997.0
2006-12-05 07:44:00,1.59158,1.59165,1.59146,1.59155,129400002.0
2006-12-05 07:45:00,1.59152,1.59152,1.5913,1.59136,467099998.0
2006-12-05 07:46:00,1.59147,1.59159,1.59134,1.59134,231199999.0
2006-12-05 07:47:00,1.59132,1.59141,1.59125,1.59128,266200000.0
2006-12-05 07:48:00,1.59138,1.59157,1.59134,1.59157,217999999.0
2006-12-05 07:49:00,1.59153,1.59159,1.59141,1.59152,394500007.0
2006-12-05 07:50:00,1.59154,1.59156,1.59145,1.59145,64500000.0
2006-12-05 07:51:00,1.59165,1.59168,1.59142,1.59142,350100002.0
2006-12-05 07:52:00,1.59158,1.59159,1.59136,1.59143,243600000.0
2006-12-05 07:53:00,1.59136,1.59157,1.59136,1.59143,217100000.0
2006-12-05 07:54:00,1.59123,1.59163,1.59123,1.59163,340500004.0
2006-12-05 07:55:00,1.5914,1.59158,1.59137,1.59152,346500001.0
2006-12-05 07:56:00,1.59149,1.59169,1.59137,1.59156,419800000.0
2006-12-05 07:57:00,1.59159,1.59169,1.59147,1.5916,353500001.0
2006-12-05 07:58:00,1.59156,1.5918,1.59146,1.5918,327100005.0
2006-12-05 07:59:00,1.5918,1.59183,1.59154,1.59154,428100001.0
2006-12-05 08:00:00,1.59172,1.59178,1.59151,1.59151,465900006.0
2006-12-05 08:01:00,1.5916,1.59173,1.59145,1.59165,402299998.0
2006-12-05 08:02:00,1.59179,1.59189,1.5916,1.59175,295799998.0
2006-12-05 08:03:00,1.59174,1.59195,1.59168,1.59176,317400002.0
2006-12-05 08:04:00,1.59177,1.59191,1.59169,1.59173,242300000.0
2006-12-05 08:05:00,1.5918,1.59185,1.5918,1.59185,69500000.0
2006-12-05 08:06:00,1.59167,1.59186,1.59148,1.59166,283499997.0
2006-12-05 08:07:00,1.59167,1.59188,1.59155,1.59188,433000003.0
2006-12-05 08:08:00,1.59175,1.59197,1.59175,1.5918,210900001.0
2006-12-05 08:09:00,1.59156,1.59182,1.59154,1.5916,380599997.0
2006-12-05 08:10:00,1.59184,1.59212,1.59165,1.59194,272899997.0
2006-12-05 08:11:00,1.59186,1.5921,1.59186,1.59203,233299999.0
2006-12-05 08:12:00,1.59176,1.59193,1.59174,1.59193,160600000.0
2006-12-05 08:13:00,1.59198,1.59204,1.59185,1.59192,258099998.0
2006-12-05 08:14:00,1.59185,1.59203,1.59172,1.59185,261700004.0
2006-12-05 08:15:00,1.5919,1.59198,1.59178,1.59188,90200002.0
2006-12-05 08:16:00,1.59181,1.59211,1.59168,1.59211,266600003.0
2006-12-05 08:17:00,1.59213,1.59213,1.59188,1.59203,140400001.0
2006-12-05 08:18:00,1.59202,1.59202,1.59187,1.59201,226100004.0
2006-12-05 08:19:00,1.59189,1.59201,1.59183,1.59191,254700001.0
2006-12-05 08:20:00,1.5919,1.59198,1.59174,1.5919,189500000.0
2006-12-05 08:21:00,1.59184,1.59205,1.59168,1.59198,222600000.0
2006-12-05 08:22:00,1.59189,1.59208,1.59185,1.592,394299996.0
2006-12-05 08:23:00,1.59187,1.59209,1.59178,1.59178,386000001.0
2006-12-05 08:24:00,1.59196,1.59212,1.5918,1.59196,298899997.0
2006-12-05 08:25:00,1.59186,1.59202,1.59186,1.59202,91700001.0
2006-12-05 08:26:00,1.592,1.59208,1.59187,1.59201,336200000.0
2006-12-05 08:27:00,1.59195,1.5921,1.59177,1.59202,123900002.0
2006-12-05 08:28:00,1.59191,1.59208,1.59187,1.59198,357900004.0
2006-12-05 08:29:00,1.592,1.59214,1.59195,1.59201,174199999.0
2006-12-05 08:30:00,1.59217,1.59217,1.59193,1.59193,318000000.0
2006-12-05 08:31:00,1.59186,1.59208,1.59185,1.59202,477099998.0
2006-12-05 08:32:00,1.59198,1.59203,1.59188,1.59192,169599997.0
2006-12-05 08:33:00,1.59208,1.59208,1.59185,1.59187,251299998.0
2006-12-05 08:34:00,1.59195,1.59203,1.59185,1.59196,291699999.0
2006-12-05 08:35:00,1.59195,1.59203,1.59174,1.59188,444300004.0
2006-12-05 08:36:00,1.59202,1.59209,1.59192,1.59196,213000001.0
2006-12-05 08:37:00,1.59194,1.59205,1.59186,1.59205,263500007.0
2006-12-05 08:38:00,1.59184,1.59197,1.59184,1.59197,132600005.0
2006-12-05 08:39:00,1.59177,1.59221,1.59137,1.59139,321999997.0
2006-12-05 08:40:00,1.59183,1.59201,1.59182,1.592,177400001.0
2006-12-05 08:41:00,1.59199,1.59207,1.59175,1.59194,253599999.0
2006-12-05 08:42:00,1.59197,1.59209,1.59182,1.59191,392900000.0
2006-12-05 08:43:00,1.59202,1.5922,1.59182,1.5922,272999999.0
2006-12-05 08:44:00,1.59216,1.59216,1.59203,1.59209,154100002.0
2006-12-05 08:45:00,1.59202,1.59215,1.59178,1.59215,295799995.0
2006-12-05 08:46:00,1.59205,1.59207,1.59187,1.59195,257099999.0
2006-12-05 08:47:00,1.59193,1.59211,1.59189,1.59209,252800000.0
2006-12-05 08:48:00,1.5921,1.59215,1.59183,1.59207,424500001.0
2006-12-05 08:49:00,1.59205,1.59213,1.59191,1.59199,292200000.0
2006-12-05 08:50:00,1.59206,1.59214,1.59192,1.59201,211100001.0
2006-12-05 08:51:00,1.59203,1.59204,1.59188,1.59191,49700001.0
2006-12-05 08:52:00,1.59201,1.59208,1.59201,1.59208,38399999.0
2006-12-05 08:53:00,1.59204,1.59225,1.59204,1.59208,167800000.0
2006-12-05 08:54:00,1.59195,1.59232,1.59195,1.59216,310200003.0
2006-12-05 08:55:00,1.59206,1.5923,1.59206,1.59215,331099995.0
2006-12-05 08:56:00,1.59228,1.59229,1.59208,1.59222,307700001.0
2006-12-05 08:57:00,1.5923,1.59239,1.59214,1.59214,212300001.0
2006-12-05 08:58:00,1.59212,1.59235,1.59212,1.59235,267800004.0
2006-12-05 08:59:00,1.59222,1.59235,1.59222,1.59235,78299999.0
2006-12-05 09:00:00,1.59217,1.5925,1.59217,1.5925,265899994.0
2006-12-05 09:01:00,1.5924,1.59249,1.59231,1.59235,180500001.0
2006-12-05 09:02:00,1.59231,1.59244,1.59231,1.59242,173400001.0
2006-12-05 09:03:00,1.59231,1.59241,1.59228,1.59241,60000000.0
2006-12-05 09:04:00,1.59246,1.59255,1.59234,1.59248,258500001.0
2006-12-05 09:05:00,1.59252,1.59252,1.59231,1.59245,338900004.0
2006-12-05 09:06:00,1.59252,1.59261,1.59242,1.59243,240900002.0
2006-12-05 09:07:00,1.59253,1.59255,1.59228,1.59255,382099997.0
2006-12-05 09:08:00,1.59231,1.59246,1.59216,1.59246,200199997.0
2006-12-05 09:09:00,1.59241,1.59248,1.59219,1.59219,334899998.0
2006-12-05 09:10:00,1.59231,1.5924,1.59223,1.59224,140400002.0
2006-12-05 09:11:00,1.59218,1.5924,1.59218,1.5923,214999999.0
2006-12-05 09:12:00,1.59227,1.59238,1.59221,1.59231,413000002.0
2006-12-05 09:13:00,1.59233,1.59234,1.59216,1.59234,149700001.0
2006-12-05 09:14:00,1.59221,1.59235,1.59211,1.5923,285100000.0
2006-12-05 09:15:00,1.59228,1.59233,1.59205,1.5921,256499998.0
2006-12-05 09:16:00,1.59201,1.59216,1.59183,1.59202,446399998.0
2006-12-05 09:17:00,1.59208,1.59219,1.59202,1.59202,267200004.0
2006-12-05 09:18:00,1.59179,1.59199,1.59174,1.59189,322000002.0
2006-12-05 09:19:00,1.59185,1.59193,1.5917,1.59187,411800002.0
2006-12-05 09:20:00,1.59186,1.59192,1.59163,1.59175,418000005.0
2006-12-05 09:21:00,1.59171,1.59178,1.59142,1.59178,231300000.0
2006-12-05 09:22:00,1.5916,1.5918,1.59152,1.59166,459300001.0
2006-12-05 09:23:00,1.59152,1.59168,1.59149,1.59168,234900000.0
2006-12-05 09:24:00,1.59165,1.59169,1.59148,1.59151,362899995.0
2006-12-05 09:25:00,1.59144,1.59154,1.5913,1.59145,221800002.0
2006-12-05 09:26:00,1.59134,1.59163,1.59132,1.59136,419499998.0
2006-12-05 09:27:00,1.59133,1.59174,1.59124,1.59174,437700008.0
2006-12-05 09:28:00,1.59171,1.59171,1.59142,1.59142,329799997.0
2006-12-05 09:29:00,1.59159,1.59166,1.5914,1.59144,265200002.0
2006-12-05 09:30:00,1.5914,1.59158,1.59132,1.5915,386599999.0
2006-12-05 09:31:00,1.59138,1.59159,1.59131,1.59153,269399999.0
2006-12-05 09:32:00,1.59142,1.59159,1.59136,1.59148,447600001.0
2006-12-05 09:33:00,1.59155,1.59155,1.59135,1.5914,398499996.0
2006-12-05 09:34:00,1.59152,1.59156,1.59136,1.59136,380100004.0
2006-12-05 09:35:00,1.59153,1.59155,1.59136,1.59143,452899997.0
2006-12-05 09:36:00,1.59147,1.59161,1.59137,1.59152,271199998.0
2006-12-05 09:37:00,1.59155,1.59164,1.59135,1.59144,240100000.0
2006-12-05 09:38:00,1.59136,1.59148,1.59125,1.59142,192699997.0
2006-12-05 09:39:00,1.59134,1.59142,1.59124,1.59129,183799999.0
2006-12-05 09:40:00,1.59133,1.59137,1.59125,1.59125,115500000.0
2006-12-05 09:41:00,1.59145,1.59147,1.59126,1.59135,162800000.0
2006-12-05 09:42:00,1.59138,1.59171,1.59138,1.59168,313699999.0
2006-12-05 09:43:00,1.59179,1.59179,1.59156,1.59168,326100002.0
2006-12-05 09:44:00,1.59166,1.59166,1.59136,1.59136,148199998.0
2006-12-05 09:45:00,1.59159,1.59167,1.59141,1.59167,278200000.0
2006-12-05 09:46:00,1.59172,1.59172,1.59142,1.59142,154599999.0
2006-12-05 09:47:00,1.59148,1.59157,1.59138,1.59138,260600000.0
2006-12-05 09:48:00,1.59133,1.59158,1.59126,1.59158,433700001.0
2006-12-05 09:49:00,1.59155,1.59177,1.59155,1.59177,200899997.0
2006-12-05 09:50:00,1.59185,1.59185,1.59161,1.59177,206899998.0
2006-12-05 09:51:00,1.59185,1.59185,1.5917,1.5917,112700001.0
2006-12-05 09:52:00,1.59176,1.59185,1.59166,1.5917,215100001.0
2006-12-05 09:53:00,1.59179,1.59188,1.59166,1.59174,527299998.0
2006-12-05 09:54:00,1.59181,1.5919,1.59164,1.59177,238100001.0
2006-12-05 09:55:00,1.59171,1.59186,1.59158,1.59185,280999996.0
2006-12-05 09:56:00,1.59171,1.5918,1.59158,1.59162,385599999.0
2006-12-05 09:57:00,1.59169,1.59183,1.59164,1.59172,299500001.0
2006-12-05 09:58:00,1.59167,1.59167,1.59157,1.59159,123600003.0
2006-12-05 09:59:00,1.59154,1.59169,1.59144,1.59158,409100005.0
2006-12-05 10:00:00,1.59161,1.59168,1.59142,1.59158,336800004.0
2006-12-05 10:01:00,1.59169,1.59177,1.59158,1.59163,518800003.0
2006-12-05 10:02:00,1.59155,1.59179,1.59143,1.59162,377399997.0
2006-12-05 10:03:00,1.59159,1.5918,1.59158,1.59174,298400006.0
2006-12-05 10:04:00,1.59176,1.59181,1.59169,1.59175,154600001.0
2006-12-05 10:05:00,1.59169,1.59191,1.59155,1.59175,466500001.0
2006-12-05 10:06:00,1.59163,1.59176,1.59156,1.59176,212400000.0
2006-12-05 10:07:00,1.59172,1.59182,1.59152,1.59177,222400002.0
2006-12-05 10:08:00,1.59158,1.59179,1.59158,1.59177,413000000.0
2006-12-05 10:09:00,1.59165,1.59175,1.59152,1.59159,245399996.0
2006-12-05 10:10:00,1.59173,1.59179,1.5916,1.5916,176500000.0
2006-12-05 10:11:00,1.59163,1.59174,1.59148,1.59159,409999994.0
2006-12-05 10:12:00,1.59151,1.59166,1.5914,1.59155,400799999.0
2006-12-05 10:13:00,1.5916,1.59163,1.59134,1.59147,333099995.0
2006-12-05 10:14:00,1.59159,1.59167,1.59144,1.59162,353600002.0
2006-12-05 10:15:00,1.59157,1.59164,1.59151,1.5916,229200004.0
2006-12-05 10:16:00,1.59163,1.59163,1.59136,1.59138,442700002.0
2006-12-05 10:17:00,1.59141,1.59153,1.59134,1.59145,299100002.0
2006-12-05 10:18:00,1.59138,1.59153,1.59133,1.59146,221200001.0
2006-12-05 10:19:00,1.59142,1.59162,1.59142,1.59162,207900002.0
2006-12-05 10:20:00,1.59169,1.59176,1.59157,1.59163,44500001.0
2006-12-05 10:21:00,1.59158,1.59177,1.59154,1.59167,364500000.0
2006-12-05 10:22:00,1.59166,1.59166,1.59147,1.59147,56899999.0
2006-12-05 10:23:00,1.59155,1.59172,1.59144,1.59172,375000002.0
2006-12-05 10:24:00,1.59172,1.59172,1.59145,1.59164,246699997.0
2006-12-05 10:25:00,1.59164,1.59181,1.59144,1.59161,480899999.0
2006-12-05 10:26:00,1.59164,1.59176,1.59156,1.59167,369900003.0
2006-12-05 10:27:00,1.59163,1.59185,1.59162,1.59184,377000003.0
2006-12-05 10:28:00,1.59174,1.59182,1.59164,1.59182,205200001.0
2006-12-05 10:29:00,1.59183,1.59183,1.59164,1.59177,174700000.0
2006-12-05 10:30:00,1.59176,1.59184,1.59161,1.59165,198900000.0
2006-12-05 10:31:00,1.59167,1.59181,1.59161,1.5917,220800000.0
2006-12-05 10:32:00,1.5917,1.5918,1.59153,1.59153,263299999.0
2006-12-05 10:33:00,1.59178,1.59178,1.59155,1.59165,153300002.0
2006-12-05 10:34:00,1.59162,1.59178,1.59157,1.59157,268400002.0
2006-12-05 10:35:00,1.59172,1.59178,1.59154,1.59154,240699996.0
2006-12-05 10:36:00,1.5917,1.59185,1.5917,1.59177,185200000.0
2006-12-05 10:37:00,1.59165,1.59173,1.5915,1.59169,305100001.0
2006-12-05 10:38:00,1.5917,1.59178,1.59156,1.59159,283500002.0
2006-12-05 10:39:00,1.59162,1.59177,1.5916,1.59172,248200002.0
2006-12-05 10:40:00,1.59163,1.5917,1.59147,1.59163,289199997.0
2006-12-05 10:41:00,1.59157,1.59178,1.59152,1.59165,426499998.0
2006-12-05 10:42:00,1.59149,1.59173,1.59145,1.59169,204200000.0
2006-12-05 10:43:00,1.59165,1.59174,1.59126,1.5917,391100001.0
2006-12-05 10:44:00,1.59172,1.59177,1.59152,1.59162,222599998.0
2006-12-05 10:45:00,1.5917,1.59175,1.5917,1.59175,53500000.0
2006-12-05 10:46:00,1.59149,1.59173,1.59145,1.59157,218900001.0
2006-12-05 10:47:00,1.59163,1.59172,1.59147,1.59162,162499999.0
2006-12-05 10:48:00,1.59158,1.59174,1.59158,1.59167,254099999.0
2006-12-05 10:49:00,1.59168,1.5917,1.59153,1.59153,381800004.0
2006-12-05 10:50:00,1.59158,1.59171,1.59144,1.59165,279199999.0
2006-12-05 10:51:00,1.59133,1.59159,1.59133,1.59149,452299999.0
2006-12-05 10:52:00,1.59133,1.59155,1.59131,1.59148,216299999.0
2006-12-05 10:53:00,1.59148,1.59156,1.59135,1.59148,395600001.0
2006-12-05 10:54:00,1.59137,1.5915,1.59131,1.59141,381900001.0
2006-12-05 10:55:00,1.59136,1.5915,1.59123,1.59148,245600000.0
2006-12-05 10:56:00,1.59148,1.59159,1.5913,1.59152,337499996.0
2006-12-05 10:57:00,1.59138,1.59156,1.5913,1.59156,248500002.0
2006-12-05 10:58:00,1.5915,1.5915,1.59132,1.59135,192500000.0
2006-12-05 10:59:00,1.59141,1.5915,1.59121,1.59121,270500000.0
2006-12-05 11:00:00,1.59143,1.59152,1.59127,1.59142,215400000.0
2006-12-05 11:01:00,1.59142,1.59151,1.59122,1.59132,144000000.0
2006-12-05 11:02:00,1.59143,1.59148,1.59135,1.59143,197100001.0
2006-12-05 11:03:00,1.59148,1.5915,1.5913,1.5913,393600004.0
2006-12-05 11:04:00,1.59124,1.59146,1.59112,1.59126,366500000.0
2006-12-05 11:05:00,1.5914,1.59145,1.5912,1.59135,337500002.0
2006-12-05 11:06:00,1.59133,1.59139,1.59132,1.59136,128600004.0
2006-12-05 11:07:00,1.59125,1.59138,1.59117,1.59117,257100001.0
2006-12-05 11:08:00,1.59109,1.59122,1.59096,1.59122,345699999.0
2006-12-05 11:09:00,1.59109,1.59125,1.59103,1.59125,211800002.0
2006-12-05 11:10:00,1.59125,1.59131,1.59111,1.59112,155800001.0
2006-12-05 11:11:00,1.59135,1.59135,1.59114,1.59128,274699999.0
2006-12-05 11:12:00,1.5912,1.59131,1.59113,1.59126,348400008.0
2006-12-05 11:13:00,1.59124,1.59134,1.59112,1.59125,400900002.0
2006-12-05 11:14:00,1.59116,1.59133,1.59114,1.59133,318200004.0
2006-12-05 11:15:00,1.59128,1.59128,1.59105,1.59115,313999998.0
2006-12-05 11:16:00,1.59109,1.59117,1.59099,1.59107,194800001.0
2006-12-05 11:17:00,1.59082,1.59109,1.59082,1.59105,244700003.0
2006-12-05 11:18:00,1.591,1.59115,1.59099,1.59115,308600000.0
2006-12-05 11:19:00,1.59102,1.5913,1.59102,1.5913,412900001.0
2006-12-05 11:20:00,1.59126,1.59141,1.59119,1.5913,565000002.0
2006-12-05 11:21:00,1.59142,1.59142,1.5912,1.59129,293999999.0
2006-12-05 11:22:00,1.59103,1.59122,1.59097,1.59113,266200005.0
2006-12-05 11:23:00,1.5912,1.59135,1.59108,1.59112,285500000.0
2006-12-05 11:24:00,1.59111,1.5914,1.59111,1.59132,502500002.0
2006-12-05 11:25:00,1.59133,1.59145,1.5912,1.59129,258900001.0
2006-12-05 11:26:00,1.59121,1.59138,1.59121,1.59125,206099996.0
2006-12-05 11:27:00,1.59122,1.59138,1.59114,1.59129,327100000.0
2006-12-05 11:28:00,1.5912,1.59139,1.59113,1.5913,280699999.0
2006-12-05 11:29:00,1.59117,1.59141,1.59117,1.59128,283500000.0
2006-12-05 11:30:00,1.59124,1.59137,1.59098,1.5911,285599999.0
2006-12-05 11:31:00,1.59122,1.59144,1.59122,1.59132,279600000.0
2006-12-05 11:32:00,1.59133,1.59138,1.59117,1.59127,416100000.0
2006-12-05 11:33:00,1.59143,1.59143,1.59124,1.59136,414300005.0
2006-12-05 11:34:00,1.59138,1.59151,1.59121,1.5913,353999999.0
2006-12-05 11:35:00,1.59127,1.59142,1.59115,1.59138,297200002.0
2006-12-05 11:36:00,1.59141,1.59152,1.59133,1.59142,320199996.0
2006-12-05 11:37:00,1.59125,1.59147,1.59125,1.59139,284499999.0
2006-12-05 11:38:00,1.59143,1.59143,1.59127,1.59136,311499996.0
2006-12-05 11:39:00,1.59141,1.5915,1.59133,1.59134,398200001.0
2006-12-05 11:40:00,1.59135,1.59145,1.59122,1.59136,407000002.0
2006-12-05 11:41:00,1.59139,1.59143,1.59115,1.59135,354900004.0
2006-12-05 11:42:00,1.5912,1.59149,1.5912,1.59143,273100002.0
2006-12-05 11:43:00,1.59119,1.59138,1.59113,1.59138,399999999.0
2006-12-05 11:44:00,1.59137,1.59144,1.59121,1.59131,108300000.0
2006-12-05 11:45:00,1.59141,1.59161,1.59132,1.59148,352200004.0
2006-12-05 11:46:00,1.59151,1.59162,1.59142,1.59155,248300002.0
2006-12-05 11:47:00,1.59139,1.5915,1.59126,1.59143,338300000.0
2006-12-05 11:48:00,1.59147,1.59147,1.5912,1.59128,179300001.0
2006-12-05 11:49:00,1.59137,1.59142,1.59112,1.59112,452100000.0
2006-12-05 11:50:00,1.59125,1.59125,1.591,1.59106,424100001.0
2006-12-05 11:51:00,1.59103,1.59114,1.59089,1.59097,375199998.0
2006-12-05 11:52:00,1.59092,1.59122,1.59092,1.59122,309499999.0
2006-12-05 11:53:00,1.59111,1.59123,1.59107,1.59117,368599997.0
2006-12-05 11:54:00,1.59103,1.59111,1.59081,1.59094,373899998.0
2006-12-05 11:55:00,1.59075,1.59104,1.59075,1.591,383099995.0
2006-12-05 11:56:00,1.5908,1.59105,1.59073,1.59105,239800001.0
2006-12-05 11:57:00,1.5909,1.59115,1.5909,1.59112,244399999.0
2006-12-05 11:58:00,1.59109,1.59109,1.59078,1.59087,238200001.0
2006-12-05 11:59:00,1.59104,1.59117,1.59095,1.59099,262200002.0
2006-12-05 12:00:00,1.59101,1.59111,1.59078,1.59093,345499999.0
2006-12-05 12:01:00,1.59086,1.59103,1.59075,1.59078,270800003.0
2006-12-05 12:02:00,1.59079,1.59103,1.59071,1.59103,343900000.0
2006-12-05 12:03:00,1.59085,1.59097,1.59061,1.5909,365000005.0
2006-12-05 12:04:00,1.59091,1.59092,1.59071,1.59079,203900002.0
2006-12-05 12:05:00,1.591,1.59106,1.59082,1.59084,339399995.0
2006-12-05 12:06:00,1.59096,1.59105,1.59072,1.591,367500003.0
2006-12-05 12:07:00,1.5909,1.59102,1.59078,1.59093,210200003.0
2006-12-05 12:08:00,1.59099,1.59105,1.59085,1.59098,393700005.0
2006-12-05 12:09:00,1.59099,1.59107,1.59082,1.59092,195099999.0
2006-12-05 12:10:00,1.59112,1.59112,1.59074,1.59074,199600002.0
2006-12-05 12:11:00,1.59083,1.59106,1.59081,1.59094,409600000.0
2006-12-05 12:12:00,1.59097,1.59097,1.59078,1.59078,279300003.0
2006-12-05 12:13:00,1.59099,1.59099,1.59075,1.59088,328900001.0
2006-12-05 12:14:00,1.59083,1.59091,1.59068,1.5908,376700006.0
2006-12-05 12:15:00,1.59083,1.59086,1.59064,1.59079,225399998.0
2006-12-05 12:16:00,1.59062,1.59083,1.59062,1.59073,180199999.0
2006-12-05 12:17:00,1.59075,1.59079,1.59061,1.5907,274700000.0
2006-12-05 12:18:00,1.59065,1.59072,1.59055,1.59056,329300003.0
2006-12-05 12:19:00,1.59058,1.59073,1.59042,1.59055,210699999.0
2006-12-05 12:20:00,1.59068,1.59074,1.59062,1.59068,337100002.0
2006-12-05 12:21:00,1.59054,1.59075,1.59054,1.59075,62300000.0
2006-12-05 12:22:00,1.59061,1.59082,1.59055,1.59082,271799998.0
2006-12-05 12:23:00,1.59066,1.59066,1.59001,1.59001,199700002.0
2006-12-05 12:24:00,1.59029,1.59039,1.59011,1.59025,296100002.0
2006-12-05 12:25:00,1.59032,1.59038,1.59012,1.59026,454700002.0
2006-12-05 12:26:00,1.5902,1.59035,1.59016,1.5903,279599998.0
2006-12-05 12:27:00,1.59011,1.59026,1.58998,1.59004,317900003.0
2006-12-05 12:28:00,1.58973,1.59009,1.58973,1.59005,264800002.0
2006-12-05 12:29:00,1.59002,1.59016,1.58994,1.58994,251300000.0
2006-12-05 12:30:00,1.59004,1.59004,1.58978,1.58985,204499998.0
2006-12-05 12:31:00,1.59001,1.59001,1.58974,1.58988,179400004.0
2006-12-05 12:32:00,1.58999,1.59012,1.5898,1.59005,369200001.0
2006-12-05 12:33:00,1.59002,1.59015,1.59002,1.59015,32000000.0
2006-12-05 12:34:00,1.59007,1.59024,1.58997,1.58999,388600003.0
2006-12-05 12:35:00,1.59018,1.59031,1.59003,1.59027,281000003.0
2006-12-05 12:36:00,1.5902,1.59033,1.59001,1.59018,304400001.0
2006-12-05 12:37:00,1.5902,1.59035,1.59016,1.59027,258700002.0
2006-12-05 12:38:00,1.59045,1.59059,1.59034,1.59034,263700001.0
2006-12-05 12:39:00,1.59028,1.59044,1.59019,1.59024,279700003.0
2006-12-05 12:40:00,1.5904,1.59045,1.59019,1.59027,243800003.0
2006-12-05 12:41:00,1.59042,1.59052,1.59021,1.59021,253900001.0
2006-12-05 12:42:00,1.59029,1.59046,1.59029,1.59046,251700001.0
2006-12-05 12:43:00,1.59032,1.59044,1.59014,1.59032,314699996.0
2006-12-05 12:44:00,1.59022,1.59046,1.59,1.59026,262000002.0
2006-12-05 12:45:00,1.5904,1.59057,1.59031,1.59036,282600001.0
2006-12-05 12:46:00,1.59029,1.59057,1.59019,1.59052,214400001.0
2006-12-05 12:47:00,1.5906,1.5906,1.59032,1.59053,357500000.0
2006-12-05 12:48:00,1.59043,1.59054,1.59027,1.59045,212499999.0
2006-12-05 12:49:00,1.5905,1.59059,1.59032,1.5905,390699999.0
2006-12-05 12:50:00,1.59051,1.59055,1.59031,1.59031,203300003.0
2006-12-05 12:51:00,1.5906,1.59069,1.59057,1.59059,195900000.0
2006-12-05 12:52:00,1.59037,1.5906,1.59012,1.59043,366000001.0
2006-12-05 12:53:00,1.59045,1.59057,1.59026,1.59056,306700004.0
2006-12-05 12:54:00,1.59056,1.59057,1.59041,1.59041,227699997.0
2006-12-05 12:55:00,1.59049,1.59059,1.59042,1.59042,295400001.0
2006-12-05 12:56:00,1.59032,1.59062,1.59032,1.59054,330299999.0
2006-12-05 12:57:00,1.59056,1.59065,1.59044,1.59058,325900004.0
2006-12-05 12:58:00,1.59058,1.59064,1.59037,1.59037,377700005.0
2006-12-05 12:59:00,1.59017,1.59035,1.59015,1.59021,175900000.0
2006-12-05 13:00:00,1.59017,1.59026,1.59004,1.5901,222200003.0
2006-12-05 13:01:00,1.59019,1.5903,1.59013,1.59013,223699999.0
2006-12-05 13:02:00,1.59032,1.59032,1.59002,1.59002,120000003.0
2006-12-05 13:03:00,1.59001,1.59015,1.5899,1.59,157700004.0
2006-12-05 13:04:00,1.58989,1.59007,1.58978,1.59006,302299999.0
2006-12-05 13:05:00,1.58986,1.59005,1.58985,1.59005,274799999.0
2006-12-05 13:06:00,1.58996,1.59036,1.58996,1.59001,233300001.0
2006-12-05 13:07:00,1.59015,1.59029,1.59002,1.59002,322999997.0
2006-12-05 13:08:00,1.59023,1.59023,1.58999,1.58999,126900000.0
2006-12-05 13:09:00,1.58977,1.59021,1.58977,1.59005,303100000.0
2006-12-05 13:10:00,1.58998,1.59023,1.58998,1.59008,213000000.0
2006-12-05 13:11:00,1.59019,1.59019,1.59007,1.59007,64700001.0
2006-12-05 13:12:00,1.59003,1.59017,1.58991,1.59005,187299998.0
2006-12-05 13:13:00,1.58993,1.59008,1.58989,1.58996,275899997.0
2006-12-05 13:14:00,1.59008,1.59009,1.58985,1.59002,347299999.0
2006-12-05 13:15:00,1.59001,1.59008,1.58993,1.58997,97500002.0
2006-12-05 13:16:00,1.59,1.59012,1.58985,1.58999,269099996.0
2006-12-05 13:17:00,1.59004,1.59006,1.58994,1.59001,59600002.0
2006-12-05 13:18:00,1.58992,1.59008,1.58979,1.58979,348600004.0
2006-12-05 13:19:00,1.5898,1.58995,1.5898,1.58995,31200000.0
2006-12-05 13:20:00,1.58998,1.59004,1.58987,1.59,249100000.0
2006-12-05 13:21:00,1.59003,1.59011,1.58994,1.59002,172700000.0
2006-12-05 13:22:00,1.59002,1.59006,1.58984,1.58984,222800000.0
2006-12-05 13:23:00,1.5899,1.5899,1.58949,1.58949,238400000.0
2006-12-05 13:24:00,1.58968,1.58982,1.58957,1.58964,279500002.0
2006-12-05 13:25:00,1.58964,1.5899,1.58959,1.58962,569199997.0
2006-12-05 13:26:00,1.58965,1.58965,1.5892,1.5892,209800002.0
2006-12-05 13:27:00,1.58922,1.58962,1.58922,1.58962,156600001.0
2006-12-05 13:28:00,1.58963,1.58971,1.5895,1.58961,129599999.0
2006-12-05 13:29:00,1.58951,1.58969,1.58937,1.58957,229199996.0
2006-12-05 13:30:00,1.5897,1.58978,1.5896,1.58971,305799997.0
2006-12-05 13:31:00,1.58969,1.58978,1.58957,1.58973,359700001.0
2006-12-05 13:32:00,1.58977,1.58989,1.58969,1.58977,308300000.0
2006-12-05 13:33:00,1.5899,1.5899,1.58961,1.58978,281800000.0
2006-12-05 13:34:00,1.58974,1.58983,1.58958,1.58978,261900000.0
2006-12-05 13:35:00,1.58979,1.58982,1.58962,1.58963,309300004.0
2006-12-05 13:36:00,1.58979,1.58988,1.58964,1.58969,103200000.0
2006-12-05 13:37:00,1.58975,1.5899,1.58975,1.58987,197100000.0
2006-12-05 13:38:00,1.58975,1.58991,1.58975,1.58991,164400002.0
2006-12-05 13:39:00,1.58985,1.58995,1.58959,1.58964,242799999.0
2006-12-05 13:40:00,1.5895,1.5895,1.5893,1.58934,239400002.0
2006-12-05 13:41:00,1.58948,1.58948,1.58924,1.58935,335700003.0
2006-12-05 13:42:00,1.58932,1.58953,1.58926,1.58929,245000001.0
2006-12-05 13:43:00,1.58944,1.58944,1.58927,1.58928,198199998.0
2006-12-05 13:44:00,1.58946,1.58947,1.58924,1.58935,228000000.0
2006-12-05 13:45:00,1.58947,1.58951,1.58926,1.58938,225300000.0
2006-12-05 13:46:00,1.58942,1.58951,1.58929,1.58951,264100000.0
2006-12-05 13:47:00,1.58937,1.58955,1.58925,1.58942,395400003.0
2006-12-05 13:48:00,1.58951,1.58951,1.58921,1.58932,423300001.0
2006-12-05 13:49:00,1.58939,1.58939,1.58918,1.58918,243399999.0
2006-12-05 13:50:00,1.58898,1.58913,1.5888,1.58888,430300000.0
2006-12-05 13:51:00,1.58894,1.58903,1.58876,1.58884,304100000.0
2006-12-05 13:52:00,1.58876,1.58899,1.58876,1.58891,289299999.0
2006-12-05 13:53:00,1.58895,1.5891,1.58889,1.5891,172800000.0
2006-12-05 13:54:00,1.58912,1.58929,1.58891,1.58929,268200003.0
2006-12-05 13:55:00,1.5893,1.58945,1.5893,1.58931,304300002.0
2006-12-05 13:56:00,1.58942,1.58942,1.58918,1.5892,294599998.0
2006-12-05 13:57:00,1.58916,1.5893,1.58909,1.58918,288400000.0
2006-12-05 13:58:00,1.58925,1.58934,1.58912,1.58921,251399996.0
2006-12-05 13:59:00,1.58927,1.58932,1.58907,1.58907,232499999.0
2006-12-05 14:00:00,1.58895,1.58909,1.58886,1.58887,377499997.0
2006-12-05 14:01:00,1.589,1.589,1.58863,1.58863,484200002.0
2006-12-05 14:02:00,1.58882,1.58887,1.58866,1.58872,342399995.0
2006-12-05 14:03:00,1.58832,1.58879,1.58832,1.58876,227900004.0
2006-12-05 14:04:00,1.58884,1.5889,1.58869,1.58872,368500002.0
2006-12-05 14:05:00,1.58895,1.58901,1.58874,1.58883,362200000.0
2006-12-05 14:06:00,1.58884,1.58896,1.5887,1.58887,208700001.0
2006-12-05 14:07:00,1.58887,1.58896,1.58866,1.58883,204699998.0
2006-12-05 14:08:00,1.58897,1.589,1.58877,1.58877,404100008.0
2006-12-05 14:09:00,1.58897,1.58899,1.58876,1.58878,464300001.0
2006-12-05 14:10:00,1.58891,1.58897,1.58878,1.58878,240800003.0
2006-12-05 14:11:00,1.58895,1.58909,1.58887,1.58889,294099999.0
2006-12-05 14:12:00,1.58898,1.58907,1.58882,1.58891,381100004.0
2006-12-05 14:13:00,1.58916,1.58917,1.58892,1.58914,345900001.0
2006-12-05 14:14:00,1.589,1.58906,1.58877,1.58878,394499999.0
2006-12-05 14:15:00,1.58893,1.58897,1.58884,1.58886,75200000.0
2006-12-05 14:16:00,1.58892,1.5891,1.58882,1.58894,445900009.0
2006-12-05 14:17:00,1.58893,1.58906,1.58877,1.58902,437800001.0
2006-12-05 14:18:00,1.58898,1.58929,1.58898,1.5892,302200001.0
2006-12-05 14:19:00,1.58927,1.58927,1.58905,1.5891,249799999.0
2006-12-05 14:20:00,1.58915,1.58937,1.58902,1.58923,382600002.0
2006-12-05 14:21:00,1.58925,1.58927,1.58907,1.58907,301500002.0
2006-12-05 14:22:00,1.5892,1.58927,1.58907,1.5892,374600000.0
2006-12-05 14:23:00,1.58919,1.58929,1.58905,1.58923,209299999.0
2006-12-05 14:24:00,1.58924,1.58933,1.58907,1.58914,342799999.0
2006-12-05 14:25:00,1.58911,1.58929,1.58911,1.58923,250700001.0
2006-12-05 14:26:00,1.58919,1.58927,1.58902,1.5891,422999997.0
2006-12-05 14:27:00,1.58906,1.58929,1.58899,1.58927,266599998.0
2006-12-05 14:28:00,1.58897,1.58923,1.58897,1.58918,498399994.0
2006-12-05 14:29:00,1.5892,1.58926,1.58905,1.58915,327299999.0
2006-12-05 14:30:00,1.58922,1.58922,1.58891,1.58891,358700008.0
2006-12-05 14:31:00,1.58912,1.58914,1.58891,1.58891,447300006.0
2006-12-05 14:32:00,1.58918,1.58922,1.58893,1.5891,409300008.0
2006-12-05 14:33:00,1.58918,1.58921,1.58907,1.58913,303999999.0
2006-12-05 14:34:00,1.58901,1.58921,1.58887,1.58897,340299999.0
2006-12-05 14:35:00,1.5888,1.58901,1.58867,1.58888,407700001.0
2006-12-05 14:36:00,1.58897,1.58905,1.58883,1.58897,215000001.0
2006-12-05 14:37:00,1.58902,1.5891,1.58895,1.58895,306200001.0
2006-12-05 14:38:00,1.58908,1.5891,1.5889,1.58901,342600000.0
2006-12-05 14:39:00,1.58904,1.5891,1.58892,1.58892,349100007.0
2006-12-05 14:40:00,1.58908,1.58908,1.58886,1.58886,168500004.0
2006-12-05 14:41:00,1.58895,1.58902,1.58886,1.58897,220800001.0
2006-12-05 14:42:00,1.58898,1.58905,1.58876,1.58903,396399997.0
2006-12-05 14:43:00,1.589,1.58905,1.58878,1.58897,311500003.0
2006-12-05 14:44:00,1.58898,1.589,1.5888,1.5888,267199998.0
2006-12-05 14:45:00,1.58898,1.58905,1.58892,1.589,100599998.0
2006-12-05 14:46:00,1.58896,1.58918,1.5889,1.58901,356200000.0
2006-12-05 14:47:00,1.58904,1.58919,1.58896,1.5891,201700003.0
2006-12-05 14:48:00,1.58883,1.58909,1.58883,1.58907,365700007.0
2006-12-05 14:49:00,1.58897,1.58902,1.58878,1.58894,281199996.0
2006-12-05 14:50:00,1.58907,1.58912,1.58886,1.58901,370900003.0
2006-12-05 14:51:00,1.58899,1.58909,1.58874,1.58895,435799999.0
2006-12-05 14:52:00,1.58901,1.58914,1.58899,1.58911,268399998.0
2006-12-05 14:53:00,1.58915,1.5893,1.58904,1.58904,224700003.0
2006-12-05 14:54:00,1.58914,1.58921,1.58902,1.58918,392500000.0
2006-12-05 14:55:00,1.58902,1.58925,1.58902,1.58907,321700004.0
2006-12-05 14:56:00,1.58916,1.58923,1.58909,1.58917,81500001.0
2006-12-05 14:57:00,1.58921,1.58925,1.58905,1.58905,261299999.0
2006-12-05 14:58:00,1.58915,1.58924,1.589,1.589,340500002.0
2006-12-05 14:59:00,1.58915,1.5892,1.58892,1.58902,219000001.0
2006-12-05 15:00:00,1.58916,1.58925,1.58913,1.58924,276599996.0
2006-12-05 15:01:00,1.5892,1.58923,1.58896,1.58896,402100006.0
2006-12-05 15:02:00,1.5891,1.58918,1.58899,1.58899,212599999.0
2006-12-05 15:03:00,1.58906,1.58919,1.58904,1.58914,340200002.0
2006-12-05 15:04:00,1.58897,1.5891,1.58885,1.58901,170999999.0
2006-12-05 15:05:00,1.58887,1.58908,1.58879,1.58903,297300001.0
2006-12-05 15:06:00,1.58887,1.58903,1.58884,1.58899,140399999.0
2006-12-05 15:07:00,1.58881,1.58905,1.58881,1.58894,329000001.0
2006-12-05 15:08:00,1.58888,1.58905,1.58869,1.58887,237000001.0
2006-12-05 15:09:00,1.58883,1.58883,1.58852,1.58857,201200001.0
2006-12-05 15:10:00,1.58843,1.58843,1.58812,1.58819,149500002.0
2006-12-05 15:11:00,1.58828,1.58837,1.58818,1.5883,184500002.0
2006-12-05 15:12:00,1.58837,1.58837,1.58814,1.58827,275699999.0
2006-12-05 15:13:00,1.58831,1.58841,1.58825,1.58827,237700000.0
2006-12-05 15:14:00,1.58842,1.58846,1.58829,1.58832,279500004.0
2006-12-05 15:15:00,1.58836,1.58856,1.5883,1.58845,601400005.0
2006-12-05 15:16:00,1.58853,1.58862,1.58853,1.58855,99800000.0
2006-12-05 15:17:00,1.58861,1.58873,1.58855,1.58873,276300002.0
2006-12-05 15:18:00,1.58857,1.5888,1.58843,1.58862,282199999.0
2006-12-05 15:19:00,1.5886,1.58867,1.58835,1.58846,317899999.0
2006-12-05 15:20:00,1.58827,1.58846,1.58826,1.58829,292400002.0
2006-12-05 15:21:00,1.58817,1.58828,1.58804,1.58811,282000000.0
2006-12-05 15:22:00,1.58804,1.58823,1.58793,1.58799,213299997.0
2006-12-05 15:23:00,1.58784,1.58806,1.58778,1.58797,193999995.0
2006-12-05 15:24:00,1.58794,1.58807,1.58789,1.58798,193099997.0
2006-12-05 15:25:00,1.58804,1.58813,1.58785,1.58797,236299999.0
2006-12-05 15:26:00,1.58803,1.58807,1.58795,1.58795,63100001.0
2006-12-05 15:27:00,1.5882,1.5882,1.58802,1.58802,201999999.0
2006-12-05 15:28:00,1.58786,1.58804,1.58778,1.58783,383600005.0
2006-12-05 15:29:00,1.5879,1.58801,1.58763,1.58776,294100006.0
2006-12-05 15:30:00,1.58792,1.58792,1.58728,1.58745,248400001.0
2006-12-05 15:31:00,1.58717,1.58747,1.58715,1.58736,422999998.0
2006-12-05 15:32:00,1.58743,1.58776,1.58743,1.58776,195800001.0
2006-12-05 15:33:00,1.58761,1.58771,1.58737,1.58761,274999999.0
2006-12-05 15:34:00,1.58756,1.58779,1.58752,1.58772,332599998.0
2006-12-05 15:35:00,1.5878,1.58793,1.5876,1.58779,273200001.0
2006-12-05 15:36:00,1.58769,1.58789,1.58769,1.58788,221199999.0
2006-12-05 15:37:00,1.58784,1.588,1.58773,1.58787,262600002.0
2006-12-05 15:38:00,1.58787,1.58795,1.58774,1.58776,347900004.0
2006-12-05 15:39:00,1.58789,1.588,1.58775,1.5878,203600001.0
2006-12-05 15:40:00,1.588,1.5881,1.58789,1.58789,334100003.0
2006-12-05 15:41:00,1.5878,1.58798,1.5878,1.58789,135000000.0
2006-12-05 15:42:00,1.58787,1.58797,1.58778,1.58796,256299997.0
2006-12-05 15:43:00,1.58783,1.588,1.58783,1.588,129399999.0
2006-12-05 15:44:00,1.58784,1.58801,1.58784,1.58789,182900005.0
2006-12-05 15:45:00,1.58782,1.58794,1.58767,1.58774,372300004.0
2006-12-05 15:46:00,1.58772,1.58815,1.58772,1.58815,212500004.0
2006-12-05 15:47:00,1.58821,1.58856,1.58821,1.58856,254999997.0
2006-12-05 15:48:00,1.58852,1.58864,1.58839,1.5886,324099999.0
2006-12-05 15:49:00,1.58854,1.58885,1.58846,1.58873,263900003.0
2006-12-05 15:50:00,1.58869,1.58891,1.58857,1.58878,217499998.0
2006-12-05 15:51:00,1.58873,1.58873,1.58814,1.58814,241000003.0
2006-12-05 15:52:00,1.5882,1.5884,1.58819,1.58835,371100004.0
2006-12-05 15:53:00,1.58841,1.58846,1.58828,1.58828,338400003.0
2006-12-05 15:54:00,1.58848,1.58853,1.58828,1.58844,292699998.0
2006-12-05 15:55:00,1.58823,1.58846,1.58822,1.58838,436200005.0
2006-12-05 15:56:00,1.58825,1.58825,1.58789,1.58807,609100003.0
2006-12-05 15:57:00,1.58804,1.58805,1.58788,1.58793,339300000.0
2006-12-05 15:58:00,1.58795,1.58809,1.5879,1.58797,212299999.0
2006-12-05 15:59:00,1.58808,1.58815,1.58801,1.5881,183699997.0
2006-12-05 16:00:00,1.58809,1.58819,1.588,1.58807,214899999.0
2006-12-05 16:01:00,1.58777,1.58809,1.58777,1.58809,297599997.0
2006-12-05 16:02:00,1.58813,1.58813,1.58787,1.58796,165499999.0
2006-12-05 16:03:00,1.58817,1.5884,1.58808,1.58835,350200002.0
2006-12-05 16:04:00,1.58816,1.58843,1.58811,1.58821,195400002.0
2006-12-05 16:05:00,1.58844,1.5885,1.58826,1.5883,262700000.0
2006-12-05 16:06:00,1.58821,1.58859,1.58821,1.58856,322000001.0
2006-12-05 16:07:00,1.58839,1.58858,1.58834,1.5885,431400011.0
2006-12-05 16:08:00,1.5886,1.58865,1.58851,1.58859,333400004.0
2006-12-05 16:09:00,1.58853,1.5887,1.58831,1.58839,354599994.0
2006-12-05 16:10:00,1.58852,1.5886,1.58829,1.58853,297199998.0
2006-12-05 16:11:00,1.58851,1.58856,1.58834,1.58848,335699999.0
2006-12-05 16:12:00,1.58844,1.58846,1.58812,1.58812,197100003.0
2006-12-05 16:13:00,1.58825,1.58839,1.58806,1.58824,285100000.0
2006-12-05 16:14:00,1.58832,1.58843,1.58812,1.58831,375500001.0
2006-12-05 16:15:00,1.58796,1.58841,1.58796,1.58828,258000000.0
2006-12-05 16:16:00,1.58814,1.58836,1.5881,1.58817,410700003.0
2006-12-05 16:17:00,1.58804,1.58817,1.58794,1.58806,201499999.0
2006-12-05 16:18:00,1.58809,1.58831,1.58805,1.58822,165900000.0
2006-12-05 16:19:00,1.58828,1.58828,1.58805,1.5881,437000002.0
2006-12-05 16:20:00,1.58811,1.58822,1.58796,1.58822,394099997.0
2006-12-05 16:21:00,1.58803,1.5882,1.58802,1.5882,230800001.0
2006-12-05 16:22:00,1.58806,1.58829,1.588,1.58819,308399998.0
2006-12-05 16:23:00,1.58818,1.58825,1.58808,1.5882,169000001.0
2006-12-05 16:24:00,1.58816,1.58823,1.58802,1.58807,444799999.0
2006-12-05 16:25:00,1.58802,1.58822,1.58802,1.58808,340399997.0
2006-12-05 16:26:00,1.58787,1.58803,1.5876,1.58801,338600002.0
2006-12-05 16:27:00,1.58807,1.58822,1.58793,1.588,273300001.0
2006-12-05 16:28:00,1.58794,1.58824,1.58794,1.58819,301500000.0
2006-12-05 16:29:00,1.58823,1.58833,1.58807,1.58827,193200003.0
2006-12-05 16:30:00,1.58799,1.58827,1.58799,1.58826,158300000.0
2006-12-05 16:31:00,1.58809,1.58826,1.58796,1.58822,253200006.0
2006-12-05 16:32:00,1.58814,1.58824,1.58809,1.58809,316700000.0
2006-12-05 16:33:00,1.5881,1.58817,1.58796,1.58812,246500000.0
2006-12-05 16:34:00,1.58814,1.58823,1.58804,1.58815,75100002.0
2006-12-05 16:35:00,1.5881,1.5882,1.5881,1.5882,66100000.0
2006-12-05 16:36:00,1.58809,1.58833,1.58809,1.58833,336999999.0
2006-12-05 16:37:00,1.58817,1.58829,1.58807,1.58807,363599993.0
2006-12-05 16:38:00,1.58806,1.58823,1.58801,1.58816,435899998.0
2006-12-05 16:39:00,1.58803,1.58814,1.58794,1.58803,355400004.0
2006-12-05 16:40:00,1.58815,1.58815,1.5879,1.58802,275700003.0
2006-12-05 16:41:00,1.58808,1.58808,1.58788,1.58788,151700003.0
2006-12-05 16:42:00,1.58805,1.58821,1.58792,1.58803,300000003.0
2006-12-05 16:43:00,1.58797,1.58797,1.58764,1.58764,92500001.0
2006-12-05 16:44:00,1.5879,1.58805,1.58783,1.58794,268500000.0
2006-12-05 16:45:00,1.58782,1.58798,1.58766,1.5877,353100005.0
2006-12-05 16:46:00,1.5877,1.58782,1.58764,1.58772,241399996.0
2006-12-05 16:47:00,1.58769,1.58786,1.58767,1.58783,230500003.0
2006-12-05 16:48:00,1.58779,1.58787,1.58764,1.58776,316100005.0
2006-12-05 16:49:00,1.58784,1.588,1.58777,1.58795,384900001.0
2006-12-05 16:50:00,1.5878,1.58798,1.58774,1.58785,399300007.0
2006-12-05 16:51:00,1.58759,1.58776,1.58733,1.5875,439600000.0
2006-12-05 16:52:00,1.58762,1.58774,1.58762,1.58768,127500000.0
2006-12-05 16:53:00,1.58757,1.5877,1.58753,1.58757,289199997.0
2006-12-05 16:54:00,1.58748,1.58773,1.58745,1.5876,494300002.0
2006-12-05 16:55:00,1.58761,1.58774,1.58752,1.58774,423800006.0
2006-12-05 16:56:00,1.58761,1.5879,1.58761,1.5879,166400003.0
2006-12-05 16:57:00,1.5878,1.58792,1.58777,1.58789,232800000.0
2006-12-05 16:58:00,1.58774,1.5879,1.58757,1.58762,219200003.0
2006-12-05 16:59:00,1.5876,1.58784,1.5876,1.58768,222900001.0
2006-12-05 17:00:00,1.58766,1.58806,1.5876,1.58797,285299999.0
2006-12-05 17:01:00,1.58797,1.58808,1.58776,1.588,388300004.0
2006-12-05 17:02:00,1.58797,1.58803,1.58789,1.58791,91900002.0
2006-12-05 17:03:00,1.58807,1.58815,1.58765,1.58775,221600000.0
2006-12-05 17:04:00,1.58759,1.58775,1.58702,1.58715,379699997.0
2006-12-05 17:05:00,1.58723,1.58735,1.58713,1.5872,329800003.0
2006-12-05 17:06:00,1.58703,1.58724,1.58691,1.58701,412700005.0
2006-12-05 17:07:00,1.58697,1.58697,1.58676,1.58679,343600002.0
2006-12-05 17:08:00,1.58682,1.58703,1.58678,1.58702,310100001.0
2006-12-05 17:09:00,1.58698,1.58719,1.58693,1.58719,162800001.0
2006-12-05 17:10:00,1.58706,1.58706,1.58673,1.58673,336799998.0
2006-12-05 17:11:00,1.58655,1.58682,1.5864,1.58652,235399999.0
2006-12-05 17:12:00,1.58651,1.58653,1.58634,1.58646,466199999.0
2006-12-05 17:13:00,1.58663,1.5869,1.58659,1.58679,289700002.0
2006-12-05 17:14:00,1.58697,1.58714,1.58675,1.58714,372800004.0
2006-12-05 17:15:00,1.5871,1.58722,1.58695,1.58722,217899995.0
2006-12-05 17:16:00,1.58719,1.58757,1.58719,1.58757,370900002.0
2006-12-05 17:17:00,1.58744,1.58765,1.58741,1.58765,248300002.0
2006-12-05 17:18:00,1.58749,1.58764,1.5874,1.58754,352200000.0
2006-12-05 17:19:00,1.58758,1.58779,1.58752,1.58766,216099997.0
2006-12-05 17:20:00,1.58777,1.58784,1.58766,1.5878,283400000.0
2006-12-05 17:21:00,1.58777,1.58798,1.58765,1.58791,461599999.0
2006-12-05 17:22:00,1.5879,1.58805,1.58774,1.5879,203900001.0
2006-12-05 17:23:00,1.58812,1.58818,1.58795,1.58806,273600000.0
2006-12-05 17:24:00,1.58807,1.58815,1.58783,1.58798,387700003.0
2006-12-05 17:25:00,1.58785,1.58796,1.58778,1.58796,242200004.0
2006-12-05 17:26:00,1.58793,1.58801,1.58789,1.58789,182399999.0
2006-12-05 17:27:00,1.58796,1.58819,1.58796,1.58815,372100000.0
2006-12-05 17:28:00,1.58804,1.58816,1.58792,1.58812,284700001.0
2006-12-05 17:29:00,1.58815,1.58833,1.5879,1.58833,349800003.0
2006-12-05 17:30:00,1.58818,1.58832,1.58806,1.58823,393199999.0
2006-12-05 17:31:00,1.58824,1.58825,1.58805,1.58809,494600007.0
2006-12-05 17:32:00,1.58809,1.58853,1.58809,1.58853,201299998.0
2006-12-05 17:33:00,1.58845,1.58852,1.58837,1.58847,236600002.0
2006-12-05 17:34:00,1.58829,1.58844,1.58822,1.5883,154899998.0
2006-12-05 17:35:00,1.58829,1.58848,1.58816,1.58841,207699999.0
2006-12-05 17:36:00,1.58827,1.58833,1.58807,1.58818,191000001.0
2006-12-05 17:37:00,1.58826,1.58839,1.58813,1.58813,394100000.0
2006-12-05 17:38:00,1.58811,1.58823,1.58796,1.58817,170800000.0
2006-12-05 17:39:00,1.58813,1.58815,1.58797,1.58801,201700003.0
2006-12-05 17:40:00,1.5878,1.5881,1.5878,1.58799,200300000.0
2006-12-05 17:41:00,1.58801,1.5881,1.58783,1.58795,277300001.0
2006-12-05 17:42:00,1.58795,1.588,1.58774,1.58778,407499998.0
2006-12-05 17:43:00,1.58782,1.58795,1.58762,1.58772,337499994.0
2006-12-05 17:44:00,1.58755,1.5879,1.58755,1.58785,221199999.0
2006-12-05 17:45:00,1.58786,1.58787,1.58763,1.58763,289799997.0
2006-12-05 17:46:00,1.58764,1.58773,1.58762,1.58772,238100002.0
2006-12-05 17:47:00,1.58751,1.58771,1.58748,1.58758,158999999.0
2006-12-05 17:48:00,1.58765,1.58765,1.58747,1.58749,131200003.0
2006-12-05 17:49:00,1.58724,1.58741,1.58714,1.5873,736400014.0
2006-12-05 17:50:00,1.58727,1.58727,1.58711,1.58714,210200003.0
2006-12-05 17:51:00,1.58704,1.58719,1.58697,1.587,302000000.0
2006-12-05 17:52:00,1.58704,1.58704,1.58673,1.58685,269999999.0
2006-12-05 17:53:00,1.58687,1.58699,1.58671,1.58671,341599998.0
2006-12-05 17:54:00,1.58685,1.58706,1.58681,1.58691,324300001.0
2006-12-05 17:55:00,1.58693,1.58713,1.58692,1.58704,160600003.0
2006-12-05 17:56:00,1.5871,1.58716,1.58697,1.58697,288300001.0
2006-12-05 17:57:00,1.5872,1.58733,1.58714,1.58719,352499998.0
2006-12-05 17:58:00,1.58694,1.5872,1.58694,1.58702,233499997.0
2006-12-05 17:59:00,1.5867,1.58696,1.5867,1.58695,259300001.0
2006-12-05 18:00:00,1.58694,1.58702,1.58682,1.58694,157400000.0
2006-12-05 18:01:00,1.5871,1.5871,1.587,1.5871,1961000011.0
2006-12-05 18:03:00,1.5872,1.5872,1.5871,1.5872,1961000011.0
2006-12-05 18:04:00,1.5871,1.5871,1.5871,1.5871,1961000011.0
2006-12-05 18:06:00,1.5872,1.5872,1.5871,1.5872,1961000011.0
2006-12-05 18:07:00,1.5873,1.5874,1.5872,1.5873,1961000011.0
2006-12-05 18:08:00,1.5874,1.5874,1.5873,1.5874,1961000011.0
2006-12-05 18:09:00,1.58683,1.58698,1.58665,1.58687,1961000011.0
2006-12-05 18:10:00,1.5873,1.5873,1.5871,1.5871,1445300012.0
2006-12-05 18:11:00,1.5867,1.58684,1.5866,1.58672,1445300012.0
2006-12-05 18:12:00,1.5867,1.5867,1.58625,1.58625,1839300002.0
2006-12-05 18:13:00,1.58637,1.58664,1.58637,1.58652,1543600010.0
2006-12-05 18:14:00,1.587,1.587,1.5869,1.5869,848600005.0
2006-12-05 18:15:00,1.58653,1.58666,1.58638,1.58666,848600005.0
2006-12-05 18:16:00,1.587,1.5871,1.5869,1.5869,1954300006.0
2006-12-05 18:17:00,1.58676,1.58676,1.58646,1.58659,1954300006.0
2006-12-05 18:18:00,1.58667,1.58673,1.58645,1.58657,978500005.0
2006-12-05 18:19:00,1.58658,1.58669,1.58639,1.58659,1880200012.0
2006-12-05 18:20:00,1.58667,1.58683,1.5866,1.58667,1983899993.0
2006-12-05 18:21:00,1.58683,1.58686,1.58662,1.58662,771200005.0
2006-12-05 18:22:00,1.58675,1.58676,1.58658,1.58658,1210900000.0
2006-12-05 18:23:00,1.5867,1.5867,1.5867,1.5867,885200002.0
2006-12-05 18:24:00,1.5869,1.5869,1.5869,1.5869,885200002.0
2006-12-05 18:25:00,1.5867,1.5869,1.5867,1.5869,885200002.0
2006-12-05 18:27:00,1.58657,1.58684,1.58646,1.5868,885200002.0
2006-12-05 18:29:00,1.58669,1.58681,1.58653,1.58659,1872600005.0
2006-12-05 18:30:00,1.58668,1.58679,1.58656,1.58666,1048399996.0
2006-12-05 18:31:00,1.58671,1.587,1.58666,1.587,957600006.0
2006-12-05 18:32:00,1.58704,1.58707,1.58682,1.58682,1248100005.0
2006-12-05 18:34:00,1.5872,1.5872,1.5872,1.5872,1876499998.0
2006-12-05 18:35:00,1.58712,1.58725,1.58707,1.58723,1876499998.0
2006-12-05 18:36:00,1.58733,1.58733,1.58703,1.5872,1503100007.0
2006-12-05 18:37:00,1.58737,1.58751,1.58728,1.58742,1921900000.0
2006-12-05 18:38:00,1.58738,1.5874,1.58714,1.58719,1548999998.0
2006-12-05 18:39:00,1.58734,1.58769,1.58734,1.58752,1624999994.0
2006-12-05 18:40:00,1.5875,1.5875,1.5874,1.5874,1515799991.0
2006-12-05 18:41:00,1.58732,1.58756,1.58732,1.58745,1515799991.0
2006-12-05 18:42:00,1.58754,1.5877,1.58745,1.58745,1736099981.0
2006-12-05 18:43:00,1.58754,1.58761,1.58742,1.58752,431000001.0
2006-12-05 18:44:00,1.58751,1.5876,1.58724,1.5874,1067600000.0
2006-12-05 18:45:00,1.58724,1.58741,1.58714,1.58738,592900001.0
2006-12-05 18:46:00,1.58726,1.58738,1.58708,1.58725,455899997.0
2006-12-05 18:47:00,1.58716,1.58731,1.58709,1.58711,287900001.0
2006-12-05 18:48:00,1.58715,1.58738,1.58714,1.58738,1229300007.0
2006-12-05 18:49:00,1.58746,1.58746,1.58725,1.58736,294000000.0
2006-12-05 18:50:00,1.58738,1.58738,1.58719,1.58722,550899999.0
2006-12-05 18:51:00,1.58733,1.58757,1.5873,1.58744,1506200003.0
2006-12-05 18:52:00,1.58746,1.58763,1.58732,1.58754,1385999997.0
2006-12-05 18:53:00,1.5875,1.58763,1.58735,1.58753,1167700003.0
2006-12-05 18:54:00,1.58747,1.58758,1.58736,1.58742,888100003.0
2006-12-05 18:55:00,1.58745,1.58751,1.58713,1.58723,1712599993.0
2006-12-05 18:56:00,1.58725,1.58733,1.58709,1.58726,1007099996.0
2006-12-05 18:57:00,1.58734,1.58734,1.58707,1.58719,831500003.0
2006-12-05 18:58:00,1.58715,1.58725,1.58687,1.5871,994100006.0
2006-12-05 18:59:00,1.58712,1.58727,1.58702,1.58718,1945599999.0
2006-12-05 19:00:00,1.58701,1.58717,1.58696,1.58704,633100001.0
2006-12-05 19:01:00,1.58709,1.58729,1.58705,1.58722,487400005.0
2006-12-05 19:02:00,1.587,1.58725,1.58697,1.58719,722500004.0
2006-12-05 19:03:00,1.58714,1.58728,1.58713,1.58722,628900005.0
2006-12-05 19:04:00,1.5872,1.5872,1.58704,1.58704,264399999.0
2006-12-05 19:05:00,1.58705,1.58712,1.58691,1.58705,614800004.0
2006-12-05 19:06:00,1.58709,1.58727,1.58703,1.58718,1960299996.0
2006-12-05 19:07:00,1.58721,1.58749,1.58712,1.58717,899100000.0
2006-12-05 19:08:00,1.58738,1.58751,1.58728,1.5873,1846099981.0
2006-12-05 19:09:00,1.58737,1.58737,1.58706,1.58711,1501299995.0
2006-12-05 19:10:00,1.58717,1.58733,1.58706,1.58711,1073800002.0
2006-12-05 19:11:00,1.58707,1.58708,1.58678,1.58678,1207699999.0
2006-12-05 19:12:00,1.58672,1.58694,1.58672,1.5869,853700007.0
2006-12-05 19:13:00,1.5868,1.58703,1.58673,1.58703,624400005.0
2006-12-05 19:14:00,1.58688,1.58705,1.58687,1.58705,267700000.0
2006-12-05 19:15:00,1.58706,1.5872,1.5869,1.58703,1408399996.0
2006-12-05 19:16:00,1.587,1.58711,1.58677,1.58688,475000003.0
2006-12-05 19:17:00,1.58695,1.58709,1.58668,1.58683,884800009.0
2006-12-05 19:18:00,1.58685,1.58701,1.5868,1.5869,707500006.0
2006-12-05 19:19:00,1.58686,1.58687,1.58667,1.58667,1098200007.0
2006-12-05 19:20:00,1.58672,1.58682,1.58648,1.58662,1084100002.0
2006-12-05 19:21:00,1.58663,1.58684,1.58663,1.5868,1052400004.0
2006-12-05 19:22:00,1.5867,1.5868,1.5867,1.5868,164000002.0
2006-12-05 19:23:00,1.58678,1.58678,1.58645,1.58645,956299995.0
2006-12-05 19:24:00,1.58668,1.5869,1.58656,1.58682,595099998.0
2006-12-05 19:25:00,1.58674,1.58694,1.58658,1.58685,891199997.0
2006-12-05 19:26:00,1.58686,1.587,1.58671,1.58695,840399994.0
2006-12-05 19:27:00,1.58682,1.58701,1.58678,1.5869,1306999997.0
2006-12-05 19:28:00,1.5869,1.58703,1.58681,1.58689,413300001.0
2006-12-05 19:29:00,1.58696,1.58716,1.58691,1.58708,840600001.0
2006-12-05 19:31:00,1.58732,1.58738,1.58713,1.58715,1263400003.0
2006-12-05 19:32:00,1.58716,1.58735,1.58715,1.58727,622100003.0
2006-12-05 19:33:00,1.58727,1.58735,1.58715,1.58715,807899999.0
2006-12-05 19:34:00,1.5872,1.58737,1.58714,1.5873,1903700003.0
2006-12-05 19:35:00,1.5872,1.58736,1.58707,1.58733,960300008.0
2006-12-05 19:36:00,1.58733,1.5874,1.58714,1.58718,746700004.0
2006-12-05 19:37:00,1.58734,1.58755,1.58734,1.58743,343200004.0
2006-12-05 19:38:00,1.58736,1.58742,1.58726,1.58733,748200001.0
2006-12-05 19:39:00,1.58733,1.58743,1.58719,1.58732,1001800000.0
2006-12-05 19:40:00,1.58742,1.58749,1.58729,1.58729,573700003.0
2006-12-05 19:41:00,1.58727,1.58738,1.58724,1.58733,485299997.0
2006-12-05 19:42:00,1.58727,1.58733,1.58705,1.5872,728499995.0
2006-12-05 19:43:00,1.58719,1.58723,1.587,1.587,446400002.0
2006-12-05 19:44:00,1.58709,1.58719,1.58698,1.58711,983599997.0
2006-12-05 19:45:00,1.58698,1.58715,1.58693,1.58715,262599999.0
2006-12-05 19:46:00,1.58713,1.58713,1.58682,1.58697,644300003.0
2006-12-05 19:47:00,1.5869,1.58703,1.58678,1.5869,156300002.0
2006-12-05 19:48:00,1.58691,1.58701,1.58691,1.58696,593000003.0
2006-12-05 19:49:00,1.58685,1.58702,1.58674,1.58702,1364999993.0
2006-12-05 19:50:00,1.58682,1.58703,1.58682,1.58703,103299998.0
2006-12-05 19:51:00,1.587,1.587,1.58684,1.5869,708000000.0
2006-12-05 19:52:00,1.58687,1.58693,1.58675,1.58685,395700006.0
2006-12-05 19:53:00,1.58699,1.58703,1.58679,1.58682,504700007.0
2006-12-05 19:54:00,1.58692,1.58705,1.58691,1.587,288299999.0
2006-12-05 19:55:00,1.58705,1.5872,1.58698,1.58709,436300003.0
2006-12-05 19:56:00,1.58708,1.58728,1.587,1.58728,1186599996.0
2006-12-05 19:57:00,1.58717,1.58734,1.58705,1.58724,1775000002.0
2006-12-05 19:58:00,1.5871,1.58735,1.58706,1.5872,1658100003.0
2006-12-05 19:59:00,1.58713,1.5874,1.58713,1.58731,1247300003.0
2006-12-05 20:00:00,1.58746,1.58751,1.58732,1.58732,615299997.0
2006-12-05 20:01:00,1.58746,1.58746,1.58717,1.58724,516900005.0
2006-12-05 20:02:00,1.58732,1.58741,1.58719,1.58731,429900000.0
2006-12-05 20:03:00,1.58738,1.58743,1.58726,1.58736,168100001.0
2006-12-05 20:04:00,1.58734,1.58752,1.58729,1.58752,410299997.0
2006-12-05 20:05:00,1.58743,1.58752,1.58736,1.58752,318400001.0
2006-12-05 20:06:00,1.58742,1.58752,1.58742,1.58746,330800003.0
2006-12-05 20:07:00,1.5875,1.58765,1.58747,1.58753,139799998.0
2006-12-05 20:08:00,1.58775,1.58778,1.58753,1.58753,1455200011.0
2006-12-05 20:09:00,1.58759,1.58769,1.58746,1.58754,302100001.0
2006-12-05 20:10:00,1.58759,1.5877,1.58756,1.58768,406599993.0
2006-12-05 20:11:00,1.58766,1.58766,1.58744,1.58757,806700011.0
2006-12-05 20:12:00,1.5875,1.58757,1.58738,1.5875,450900002.0
2006-12-05 20:13:00,1.58745,1.58767,1.58738,1.5876,1889000005.0
2006-12-05 20:14:00,1.5871,1.58751,1.58685,1.58719,459400002.0
2006-12-05 20:15:00,1.58752,1.58773,1.58752,1.58773,1219700011.0
2006-12-05 20:16:00,1.58763,1.58771,1.5874,1.58753,1689399998.0
2006-12-05 20:17:00,1.58748,1.58757,1.58739,1.58757,469500001.0
2006-12-05 20:18:00,1.58753,1.58753,1.58735,1.58738,578400004.0
2006-12-05 20:21:00,1.58734,1.58755,1.58734,1.58747,772600006.0
2006-12-05 20:22:00,1.58741,1.58762,1.58741,1.58745,510999997.0
2006-12-05 20:23:00,1.58726,1.58751,1.58722,1.58725,1421299995.0
2006-12-05 20:24:00,1.58748,1.58751,1.58728,1.58736,564700004.0
2006-12-05 20:25:00,1.5874,1.58757,1.58729,1.58752,825500000.0
2006-12-05 20:26:00,1.58753,1.58753,1.58736,1.58736,337700004.0
2006-12-05 20:27:00,1.58745,1.58752,1.58734,1.58752,517499999.0
2006-12-05 20:29:00,1.58748,1.58755,1.58718,1.58738,1302000001.0
2006-12-05 20:30:00,1.5875,1.5875,1.5874,1.5875,507100001.0
2006-12-05 20:31:00,1.5874,1.5874,1.5874,1.5874,507100001.0
2006-12-05 20:33:00,1.5874,1.58745,1.58716,1.58716,507100001.0
2006-12-05 20:34:00,1.58732,1.58743,1.58716,1.58726,285900000.0
2006-12-05 20:35:00,1.58746,1.58751,1.58727,1.58738,451099995.0
2006-12-05 20:36:00,1.5873,1.58755,1.5872,1.58755,630000009.0
2006-12-05 20:37:00,1.58747,1.58757,1.58731,1.58745,1021900000.0
2006-12-05 20:38:00,1.58737,1.58747,1.58722,1.58729,1876500011.0
2006-12-05 20:39:00,1.58721,1.5874,1.58718,1.58735,1037800000.0
2006-12-05 20:40:00,1.5873,1.58745,1.5872,1.58735,1299999995.0
2006-12-05 20:41:00,1.58724,1.58741,1.5871,1.58714,513399999.0
2006-12-05 20:42:00,1.58719,1.5874,1.5871,1.5873,213899998.0
2006-12-05 20:43:00,1.58738,1.5874,1.58707,1.58707,717000002.0
2006-12-05 20:44:00,1.58726,1.58738,1.58705,1.58705,1410499998.0
2006-12-05 20:45:00,1.58725,1.5873,1.5871,1.5871,1225700009.0
2006-12-05 20:46:00,1.58736,1.58742,1.58708,1.58731,308700002.0
2006-12-05 20:47:00,1.58738,1.58738,1.58708,1.5872,771200000.0
2006-12-05 20:48:00,1.58724,1.58743,1.58709,1.58718,1608400002.0
2006-12-05 20:49:00,1.5872,1.58732,1.58708,1.58723,655700003.0
2006-12-05 20:51:00,1.58742,1.58749,1.58726,1.58734,365199996.0
2006-12-05 20:52:00,1.58744,1.58753,1.58724,1.58745,1671300007.0
2006-12-05 20:53:00,1.5873,1.58745,1.58728,1.5874,1809700004.0
2006-12-05 20:54:00,1.58737,1.58746,1.58726,1.5873,988100002.0
2006-12-05 20:55:00,1.58729,1.5874,1.58725,1.58735,706800004.0
2006-12-05 20:56:00,1.5878,1.5879,1.5877,1.5878,1429500009.0
2006-12-05 20:57:00,1.5879,1.5879,1.5878,1.5878,1429500009.0
2006-12-05 20:58:00,1.5879,1.5879,1.5878,1.5878,1429500009.0
2006-12-05 20:59:00,1.5879,1.5879,1.5879,1.5879,1429500009.0
2006-12-05 21:00:00,1.5878,1.5879,1.5875,1.5877,1429500009.0
2006-12-05 21:01:00,1.5876,1.5878,1.5876,1.5876,1429500009.0
2006-12-05 21:02:00,1.58738,1.58741,1.58716,1.58726,1429500009.0
2006-12-05 21:03:00,1.58732,1.58747,1.58727,1.5874,1547500003.0
2006-12-05 21:04:00,1.58728,1.5874,1.5872,1.58735,255299998.0
2006-12-05 21:05:00,1.58739,1.58748,1.58726,1.58738,965600001.0
2006-12-05 21:06:00,1.58726,1.58753,1.58721,1.58742,534400005.0
2006-12-05 21:07:00,1.58741,1.58744,1.58729,1.58734,559700004.0
2006-12-05 21:08:00,1.58742,1.58751,1.58725,1.58743,378700003.0
2006-12-05 21:09:00,1.5873,1.58742,1.58724,1.58736,472700005.0
2006-12-05 21:10:00,1.58747,1.58754,1.58734,1.58742,910900005.0
2006-12-05 21:11:00,1.58743,1.58743,1.58723,1.58733,643400003.0
2006-12-05 21:12:00,1.58738,1.58743,1.58726,1.58733,324700001.0
2006-12-05 21:13:00,1.58734,1.58741,1.58718,1.58741,1329300004.0
2006-12-05 21:14:00,1.58736,1.5874,1.58718,1.5873,770999996.0
2006-12-05 21:15:00,1.5873,1.58744,1.58713,1.58727,705100004.0
2006-12-05 21:16:00,1.5871,1.58725,1.58691,1.58708,570499995.0
2006-12-05 21:17:00,1.5872,1.58725,1.58704,1.58704,1635900001.0
2006-12-05 21:18:00,1.58722,1.58736,1.58704,1.58713,744800007.0
2006-12-05 21:19:00,1.58707,1.5872,1.58696,1.58712,560100002.0
2006-12-05 21:20:00,1.5877,1.5877,1.5877,1.5877,1637600006.0
2006-12-05 21:21:00,1.5878,1.5878,1.5876,1.5876,1637600006.0
2006-12-05 21:22:00,1.5871,1.58723,1.58692,1.58712,1637600006.0
2006-12-05 21:23:00,1.58721,1.58722,1.58696,1.58704,1356999997.0
2006-12-05 21:24:00,1.58718,1.58738,1.58713,1.58724,542900003.0
2006-12-05 21:25:00,1.58732,1.58751,1.58717,1.58735,1062599998.0
2006-12-05 21:26:00,1.58737,1.5874,1.58724,1.5873,544499993.0
2006-12-05 21:27:00,1.58744,1.58744,1.58729,1.58737,524099991.0
2006-12-05 21:28:00,1.5874,1.58745,1.58724,1.58724,763200002.0
2006-12-05 21:29:00,1.58738,1.58761,1.58734,1.58744,520799998.0
2006-12-05 21:30:00,1.58723,1.58741,1.58721,1.58737,420900004.0
2006-12-05 21:31:00,1.58734,1.58734,1.58714,1.58734,574499999.0
2006-12-05 21:32:00,1.5874,1.58747,1.58719,1.58722,1919100011.0
2006-12-05 21:33:00,1.58724,1.58743,1.58722,1.58722,364299998.0
2006-12-05 21:34:00,1.58735,1.58746,1.58727,1.58732,1657099995.0
2006-12-05 21:35:00,1.58735,1.58763,1.58735,1.58754,828100001.0
2006-12-05 21:36:00,1.58749,1.58762,1.58741,1.58752,290400003.0
2006-12-05 21:37:00,1.58743,1.58771,1.58743,1.58762,326900001.0
2006-12-05 21:38:00,1.58762,1.58768,1.5875,1.58756,301200006.0
2006-12-05 21:39:00,1.58745,1.58767,1.58745,1.58762,164299999.0
2006-12-05 21:40:00,1.5876,1.58763,1.58736,1.58737,655399998.0
2006-12-05 21:41:00,1.5873,1.58773,1.58728,1.58773,873399999.0
2006-12-05 21:42:00,1.5877,1.58785,1.58767,1.58776,552000002.0
2006-12-05 21:43:00,1.58768,1.58788,1.58768,1.58783,945200001.0
2006-12-05 21:44:00,1.58784,1.58785,1.58766,1.58767,1221999990.0
2006-12-05 21:45:00,1.58774,1.58791,1.58762,1.58772,576499997.0
2006-12-05 21:46:00,1.58783,1.588,1.58772,1.58772,1333399997.0
2006-12-05 21:47:00,1.58775,1.58793,1.58771,1.58785,1146900013.0
2006-12-05 21:48:00,1.58775,1.58798,1.58775,1.58788,345400000.0
2006-12-05 21:49:00,1.58793,1.58793,1.58771,1.58773,1118399997.0
2006-12-05 21:50:00,1.5879,1.5879,1.58772,1.58779,240700001.0
2006-12-05 21:51:00,1.58783,1.588,1.58778,1.58786,585100007.0
2006-12-05 21:52:00,1.58794,1.58806,1.58779,1.5878,1260800008.0
2006-12-05 21:53:00,1.58799,1.58799,1.5878,1.58786,393800003.0
2006-12-05 21:54:00,1.58783,1.5879,1.58769,1.58779,246499999.0
2006-12-05 21:55:00,1.5878,1.58785,1.58767,1.58772,511399997.0
2006-12-05 21:56:00,1.58776,1.58783,1.58762,1.58765,570099999.0
2006-12-05 21:57:00,1.58774,1.58782,1.58764,1.58774,483100002.0
2006-12-05 21:58:00,1.58777,1.58787,1.58773,1.5878,604199997.0
2006-12-05 21:59:00,1.58766,1.58787,1.58766,1.5878,907600001.0
2006-12-05 22:00:00,1.58766,1.58779,1.58743,1.58764,786500000.0
2006-12-05 22:01:00,1.58772,1.58791,1.58772,1.58786,254999999.0
2006-12-05 22:02:00,1.58776,1.58783,1.5875,1.58765,1346100011.0
2006-12-05 22:03:00,1.58762,1.58776,1.5875,1.58776,348500000.0
2006-12-05 22:04:00,1.58763,1.5878,1.58749,1.58772,633000001.0
2006-12-05 22:05:00,1.58783,1.58787,1.5877,1.58785,410899996.0
2006-12-05 22:06:00,1.5878,1.58791,1.58772,1.58787,541300002.0
2006-12-05 22:07:00,1.58777,1.58777,1.58759,1.58765,175099999.0
2006-12-05 22:08:00,1.58765,1.58779,1.58761,1.58778,473100004.0
2006-12-05 22:09:00,1.5878,1.5878,1.5876,1.58769,368400001.0
2006-12-05 22:10:00,1.58785,1.58785,1.58765,1.58765,324700001.0
2006-12-05 22:11:00,1.58775,1.58783,1.58765,1.58775,325000005.0
2006-12-05 22:12:00,1.5878,1.5878,1.58764,1.58765,672700003.0
2006-12-05 22:13:00,1.58773,1.58778,1.58757,1.5877,316800003.0
2006-12-05 22:14:00,1.58768,1.58779,1.58757,1.58772,387799998.0
2006-12-05 22:15:00,1.58754,1.58787,1.58754,1.58775,873700001.0
2006-12-05 22:16:00,1.58757,1.58773,1.58752,1.58766,219800001.0
2006-12-05 22:17:00,1.58777,1.58785,1.58774,1.5878,162199998.0
2006-12-05 22:18:00,1.58759,1.58776,1.58754,1.58767,90300000.0
2006-12-05 22:19:00,1.58766,1.58778,1.5875,1.58765,372200005.0
2006-12-05 22:20:00,1.58773,1.58778,1.58753,1.58765,249600002.0
2006-12-05 22:21:00,1.58778,1.58778,1.58761,1.58762,260200004.0
2006-12-05 22:22:00,1.58758,1.58776,1.58755,1.58762,820000002.0
2006-12-05 22:23:00,1.58762,1.58762,1.58739,1.58739,230000000.0
2006-12-05 22:24:00,1.58735,1.58756,1.58735,1.58753,292500004.0
2006-12-05 22:25:00,1.58755,1.58755,1.58724,1.58725,602699997.0
2006-12-05 22:26:00,1.58744,1.58756,1.58722,1.58745,606199998.0
2006-12-05 22:27:00,1.5873,1.58752,1.58699,1.58724,216100000.0
2006-12-05 22:28:00,1.58732,1.58747,1.58715,1.58717,624300008.0
2006-12-05 22:29:00,1.5872,1.58746,1.5872,1.58746,771800002.0
2006-12-05 22:30:00,1.58745,1.58757,1.58728,1.58744,752800006.0
2006-12-05 22:31:00,1.58749,1.5875,1.58716,1.5873,238800000.0
2006-12-05 22:32:00,1.58743,1.58753,1.58729,1.58736,136399999.0
2006-12-05 22:33:00,1.58734,1.58761,1.5873,1.58761,200900002.0
2006-12-05 22:34:00,1.58758,1.58765,1.58749,1.5876,449299996.0
2006-12-05 22:35:00,1.58755,1.58762,1.58743,1.58751,163999999.0
2006-12-05 22:36:00,1.58742,1.5876,1.58734,1.58758,705500003.0
2006-12-05 22:37:00,1.58727,1.5875,1.58711,1.58711,473399999.0
2006-12-05 22:38:00,1.58734,1.58753,1.58718,1.58745,410900000.0
2006-12-05 22:39:00,1.5874,1.58753,1.58716,1.58736,842599998.0
2006-12-05 22:40:00,1.58754,1.58758,1.58725,1.58753,631799997.0
2006-12-05 22:41:00,1.58733,1.58758,1.58733,1.58754,667099998.0
2006-12-05 22:42:00,1.5875,1.58762,1.58735,1.58752,735499998.0
2006-12-05 22:43:00,1.58732,1.58769,1.58723,1.58757,1454300003.0
2006-12-05 22:44:00,1.58745,1.58745,1.58711,1.58727,228400001.0
2006-12-05 22:45:00,1.58737,1.58752,1.58729,1.58748,107100001.0
2006-12-05 22:46:00,1.58733,1.58751,1.58721,1.5874,234800000.0
2006-12-05 22:47:00,1.58734,1.58752,1.58732,1.58747,191699999.0
2006-12-05 22:48:00,1.58736,1.58755,1.5873,1.58754,304000000.0
2006-12-05 22:49:00,1.58745,1.58759,1.58734,1.5875,565900002.0
2006-12-05 22:50:00,1.58753,1.58753,1.58734,1.58734,150300000.0
2006-12-05 22:51:00,1.58753,1.58755,1.58732,1.58738,602500004.0
2006-12-05 22:52:00,1.58734,1.58752,1.58713,1.58735,401100003.0
2006-12-05 22:53:00,1.58739,1.58758,1.58739,1.58758,118000001.0
2006-12-05 22:54:00,1.58743,1.58758,1.58735,1.58751,351000001.0
2006-12-05 22:55:00,1.58745,1.58758,1.5874,1.58755,280700006.0
2006-12-05 22:56:00,1.58743,1.58757,1.5873,1.58741,321199996.0
2006-12-05 22:57:00,1.5875,1.58769,1.58733,1.58733,438599997.0
2006-12-05 22:58:00,1.58748,1.58756,1.58742,1.5875,169000000.0
2006-12-05 22:59:00,1.58711,1.58742,1.58671,1.58701,353100003.0
2006-12-05 23:00:00,1.58737,1.58747,1.58704,1.58747,198100001.0
2006-12-05 23:01:00,1.58772,1.58772,1.58742,1.58742,231500000.0
2006-12-05 23:02:00,1.58751,1.58772,1.58751,1.58772,263699999.0
2006-12-05 23:03:00,1.58775,1.58775,1.58752,1.58768,412299999.0
2006-12-05 23:04:00,1.58733,1.5877,1.58729,1.58759,298900000.0
2006-12-05 23:05:00,1.58768,1.58768,1.58742,1.58742,221900000.0
2006-12-05 23:06:00,1.58753,1.58762,1.58734,1.58757,320299997.0
2006-12-05 23:07:00,1.58758,1.58759,1.58738,1.58738,268500001.0
2006-12-05 23:08:00,1.58748,1.58761,1.58732,1.58751,142200000.0
2006-12-05 23:09:00,1.5876,1.58765,1.5876,1.58765,32800000.0
2006-12-05 23:10:00,1.58768,1.58771,1.58748,1.58762,239799999.0
2006-12-05 23:11:00,1.58758,1.58758,1.5874,1.58743,85200001.0
2006-12-05 23:12:00,1.58746,1.58762,1.58745,1.58753,238199997.0
2006-12-05 23:13:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2006-12-05 23:14:00,1.58766,1.58771,1.5875,1.58767,76500000.0
2006-12-05 23:15:00,1.58766,1.58775,1.58753,1.5876,208300002.0
2006-12-05 23:16:00,1.58756,1.58768,1.5874,1.58761,410400002.0
2006-12-05 23:17:00,1.58751,1.5876,1.58727,1.58746,368200003.0
2006-12-05 23:18:00,1.58746,1.5876,1.5873,1.58749,279199999.0
2006-12-05 23:19:00,1.5875,1.58759,1.58739,1.58742,217500002.0
2006-12-05 23:20:00,1.58741,1.58757,1.58741,1.5875,523500001.0
2006-12-05 23:21:00,1.58743,1.58748,1.5873,1.58737,190600000.0
2006-12-05 23:22:00,1.58749,1.58762,1.58742,1.58757,129099998.0
2006-12-05 23:23:00,1.58746,1.58755,1.58725,1.58742,227999997.0
2006-12-05 23:24:00,1.58759,1.58767,1.58751,1.58762,272400000.0
2006-12-05 23:25:00,1.5875,1.58763,1.58739,1.58751,247700003.0
2006-12-05 23:26:00,1.58755,1.58761,1.58755,1.58759,83199998.0
2006-12-05 23:27:00,1.58759,1.58767,1.58759,1.58767,76700000.0
2006-12-05 23:28:00,1.58776,1.58776,1.58752,1.58752,402000000.0
2006-12-05 23:29:00,1.58752,1.58766,1.58752,1.58765,260500001.0
2006-12-05 23:30:00,1.58753,1.58761,1.58731,1.58745,265099999.0
2006-12-05 23:31:00,1.58748,1.58769,1.58748,1.58766,249099997.0
2006-12-05 23:32:00,1.58747,1.58759,1.58727,1.58735,291000003.0
2006-12-05 23:33:00,1.58764,1.58798,1.58761,1.58783,143399998.0
2006-12-05 23:34:00,1.58795,1.5882,1.58789,1.58806,387799998.0
2006-12-05 23:35:00,1.58809,1.58811,1.58795,1.58799,226200003.0
2006-12-05 23:36:00,1.58812,1.5882,1.58801,1.58809,424900001.0
2006-12-05 23:37:00,1.58804,1.58822,1.58801,1.58801,498999997.0
2006-12-05 23:38:00,1.5881,1.5881,1.58776,1.58794,173900000.0
2006-12-05 23:39:00,1.58786,1.58809,1.58786,1.58789,179799997.0
2006-12-05 23:40:00,1.58784,1.58795,1.58774,1.5879,142400000.0
2006-12-05 23:41:00,1.58795,1.58795,1.58771,1.58778,238200005.0
2006-12-05 23:42:00,1.58792,1.58809,1.5877,1.5877,306999999.0
2006-12-05 23:43:00,1.5879,1.58793,1.58782,1.58782,99799999.0
2006-12-05 23:44:00,1.58793,1.58797,1.58777,1.58789,300100001.0
2006-12-05 23:45:00,1.58787,1.58795,1.58777,1.58787,114200001.0
2006-12-05 23:46:00,1.58794,1.58803,1.58777,1.58788,119199999.0
2006-12-05 23:47:00,1.58783,1.58787,1.58775,1.58775,76699998.0
2006-12-05 23:48:00,1.58779,1.5879,1.58776,1.58788,144500001.0
2006-12-05 23:49:00,1.58787,1.58794,1.5877,1.58787,168599998.0
2006-12-05 23:50:00,1.58792,1.58803,1.58783,1.58795,148700004.0
2006-12-05 23:51:00,1.58779,1.58793,1.58774,1.58784,472600003.0
2006-12-05 23:52:00,1.58783,1.58795,1.58769,1.58795,262599999.0
2006-12-05 23:53:00,1.58788,1.58803,1.58774,1.58803,246000005.0
2006-12-05 23:54:00,1.58783,1.58795,1.58753,1.58773,206400001.0
2006-12-05 23:55:00,1.58787,1.58787,1.5877,1.5877,109400002.0
2006-12-05 23:56:00,1.58781,1.58787,1.58772,1.58772,362600001.0
2006-12-05 23:57:00,1.58776,1.58788,1.58733,1.58742,202300001.0
2006-12-05 23:58:00,1.5875,1.58765,1.58741,1.58749,64900001.0
2006-12-05 23:59:00,1.58784,1.58791,1.58763,1.58763,173200000.0
2006-12-06 00:00:00,1.58768,1.58768,1.58746,1.58758,252900000.0
2006-12-06 00:01:00,1.58754,1.58762,1.58736,1.58741,158300001.0
2006-12-06 00:02:00,1.58753,1.58753,1.58742,1.58744,66900000.0
2006-12-06 00:03:00,1.58743,1.58745,1.58736,1.5874,126299999.0
2006-12-06 00:04:00,1.58724,1.5874,1.58724,1.5874,151700002.0
2006-12-06 00:05:00,1.5873,1.58745,1.58727,1.58738,215799992.0
2006-12-06 00:06:00,1.58728,1.58747,1.58723,1.58747,283499998.0
2006-12-06 00:07:00,1.58729,1.58752,1.58724,1.58752,230999999.0
2006-12-06 00:08:00,1.58747,1.5875,1.58736,1.58739,67900000.0
2006-12-06 00:09:00,1.58755,1.58755,1.58731,1.58735,255599998.0
2006-12-06 00:10:00,1.58737,1.58753,1.58734,1.5875,344000004.0
2006-12-06 00:11:00,1.58755,1.58764,1.58744,1.58745,170399999.0
2006-12-06 00:12:00,1.58743,1.58746,1.5872,1.58735,238900002.0
2006-12-06 00:13:00,1.58742,1.58749,1.5873,1.58733,203600001.0
2006-12-06 00:14:00,1.58739,1.58765,1.58739,1.58765,129400000.0
2006-12-06 00:15:00,1.58771,1.58774,1.58748,1.58753,246599998.0
2006-12-06 00:16:00,1.58742,1.58759,1.58741,1.58754,326700005.0
2006-12-06 00:17:00,1.58742,1.58748,1.58718,1.58735,321399996.0
2006-12-06 00:18:00,1.58735,1.58774,1.58735,1.58774,277000001.0
2006-12-06 00:19:00,1.5876,1.58784,1.5876,1.58784,169299997.0
2006-12-06 00:20:00,1.58793,1.58802,1.58777,1.58783,334999998.0
2006-12-06 00:21:00,1.58798,1.58809,1.5878,1.5878,154100000.0
2006-12-06 00:22:00,1.58785,1.58795,1.5877,1.58795,294100002.0
2006-12-06 00:23:00,1.58775,1.58787,1.58768,1.58779,105300001.0
2006-12-06 00:24:00,1.58783,1.58794,1.58766,1.58766,186100000.0
2006-12-06 00:25:00,1.58778,1.58794,1.58772,1.58788,271300000.0
2006-12-06 00:26:00,1.58785,1.58785,1.58765,1.58765,159400004.0
2006-12-06 00:27:00,1.5878,1.5878,1.5877,1.5877,24799999.0
2006-12-06 00:28:00,1.58783,1.58783,1.58763,1.58774,341100003.0
2006-12-06 00:29:00,1.5877,1.5878,1.5877,1.5878,44000000.0
2006-12-06 00:30:00,1.58776,1.58784,1.58763,1.5878,249100002.0
2006-12-06 00:31:00,1.5877,1.58788,1.5877,1.5877,208699999.0
2006-12-06 00:32:00,1.5877,1.58784,1.5877,1.58784,48000001.0
2006-12-06 00:33:00,1.58777,1.58789,1.58767,1.58775,185300002.0
2006-12-06 00:34:00,1.5877,1.58778,1.58755,1.5876,434199997.0
2006-12-06 00:35:00,1.58768,1.58778,1.58761,1.58778,325399999.0
2006-12-06 00:36:00,1.5878,1.58785,1.5878,1.58785,93500000.0
2006-12-06 00:37:00,1.58788,1.58788,1.58772,1.58782,235400002.0
2006-12-06 00:38:00,1.58786,1.58793,1.58786,1.58793,48699998.0
2006-12-06 00:39:00,1.5878,1.5879,1.5878,1.5879,20799999.0
2006-12-06 00:40:00,1.58793,1.58793,1.58773,1.58773,137200001.0
2006-12-06 00:41:00,1.58789,1.58789,1.58777,1.58777,81500000.0
2006-12-06 00:42:00,1.58776,1.58782,1.5877,1.5877,259600001.0
2006-12-06 00:43:00,1.58783,1.58788,1.58764,1.58781,357600006.0
2006-12-06 00:44:00,1.5877,1.58792,1.58766,1.58778,158500002.0
2006-12-06 00:45:00,1.58778,1.58778,1.58756,1.58756,251700003.0
2006-12-06 00:46:00,1.58767,1.58778,1.58754,1.58763,105100001.0
2006-12-06 00:47:00,1.58767,1.58767,1.58755,1.58755,44699999.0
2006-12-06 00:48:00,1.58759,1.58769,1.58747,1.58755,326900005.0
2006-12-06 00:49:00,1.58739,1.58754,1.58733,1.58745,221099999.0
2006-12-06 00:50:00,1.5875,1.5875,1.5873,1.58743,183499999.0
2006-12-06 00:51:00,1.5873,1.58745,1.58711,1.58736,194999999.0
2006-12-06 00:52:00,1.58734,1.58743,1.58716,1.58734,296999997.0
2006-12-06 00:53:00,1.58728,1.5875,1.58728,1.5874,284499995.0
2006-12-06 00:54:00,1.58741,1.58752,1.5873,1.58743,316599999.0
2006-12-06 00:55:00,1.5874,1.58747,1.5872,1.58726,391899996.0
2006-12-06 00:56:00,1.58718,1.5874,1.58718,1.5874,152600002.0
2006-12-06 00:57:00,1.58716,1.58752,1.58716,1.58734,467000005.0
2006-12-06 00:58:00,1.58741,1.58744,1.58717,1.58736,306199997.0
2006-12-06 00:59:00,1.58738,1.5875,1.58717,1.58742,277100005.0
2006-12-06 01:00:00,1.58736,1.58753,1.58735,1.58735,417799999.0
2006-12-06 01:01:00,1.58738,1.58755,1.58732,1.5874,323999999.0
2006-12-06 01:02:00,1.5875,1.58755,1.58742,1.58745,200699999.0
2006-12-06 01:03:00,1.58713,1.58742,1.58713,1.58742,71200000.0
2006-12-06 01:04:00,1.58741,1.58747,1.58727,1.5874,471800002.0
2006-12-06 01:05:00,1.58741,1.58747,1.58727,1.58727,244100002.0
2006-12-06 01:06:00,1.58738,1.58752,1.58729,1.5874,239600002.0
2006-12-06 01:07:00,1.58745,1.58753,1.58729,1.58741,260199999.0
2006-12-06 01:08:00,1.58743,1.58743,1.58728,1.58734,146000002.0
2006-12-06 01:09:00,1.58742,1.58745,1.58726,1.58745,51700000.0
2006-12-06 01:10:00,1.58753,1.58753,1.58734,1.58737,97300000.0
2006-12-06 01:11:00,1.58758,1.5876,1.58743,1.58748,145199998.0
2006-12-06 01:12:00,1.58748,1.58755,1.5873,1.5873,259600003.0
2006-12-06 01:13:00,1.58732,1.58744,1.58712,1.5873,366699997.0
2006-12-06 01:14:00,1.58733,1.58754,1.58733,1.58753,405000010.0
2006-12-06 01:15:00,1.58755,1.58755,1.58738,1.5874,206599998.0
2006-12-06 01:16:00,1.58733,1.58769,1.58727,1.58739,383100002.0
2006-12-06 01:17:00,1.58727,1.58745,1.58694,1.58724,331200000.0
2006-12-06 01:18:00,1.58745,1.58753,1.58733,1.58733,347600003.0
2006-12-06 01:19:00,1.58738,1.58745,1.58722,1.5874,138099999.0
2006-12-06 01:20:00,1.58745,1.58745,1.58725,1.5873,184600001.0
2006-12-06 01:21:00,1.58748,1.58749,1.58734,1.58734,146599998.0
2006-12-06 01:22:00,1.58751,1.58751,1.58745,1.58745,90199999.0
2006-12-06 01:23:00,1.58731,1.58746,1.58729,1.58735,243100000.0
2006-12-06 01:24:00,1.58736,1.58741,1.58723,1.58727,74200001.0
2006-12-06 01:25:00,1.58734,1.58742,1.5872,1.58742,254200003.0
2006-12-06 01:26:00,1.5874,1.5876,1.58734,1.58734,278600002.0
2006-12-06 01:27:00,1.58735,1.5874,1.58721,1.58729,487800000.0
2006-12-06 01:28:00,1.5874,1.58745,1.5873,1.58738,69500000.0
2006-12-06 01:29:00,1.58728,1.5874,1.5872,1.58735,147899999.0
2006-12-06 01:30:00,1.58727,1.58728,1.58712,1.58712,168600000.0
2006-12-06 01:31:00,1.58718,1.58733,1.58714,1.58733,208400003.0
2006-12-06 01:32:00,1.58735,1.58735,1.58714,1.58728,244800000.0
2006-12-06 01:33:00,1.58716,1.58733,1.58713,1.58733,263799997.0
2006-12-06 01:34:00,1.58701,1.58735,1.58701,1.58735,318099998.0
2006-12-06 01:35:00,1.58724,1.58737,1.58712,1.58722,400700001.0
2006-12-06 01:36:00,1.58722,1.5873,1.58714,1.58719,309300004.0
2006-12-06 01:37:00,1.58726,1.58738,1.58715,1.5872,210200000.0
2006-12-06 01:38:00,1.5873,1.58745,1.58724,1.58745,393700003.0
2006-12-06 01:39:00,1.58738,1.58738,1.58715,1.58715,318399994.0
2006-12-06 01:40:00,1.58721,1.58741,1.58721,1.5874,325300005.0
2006-12-06 01:41:00,1.58745,1.58745,1.58724,1.58729,200100000.0
2006-12-06 01:42:00,1.58729,1.58743,1.58728,1.58733,237900002.0
2006-12-06 01:43:00,1.58743,1.58743,1.58726,1.58726,103600000.0
2006-12-06 01:44:00,1.58742,1.58743,1.58737,1.58738,129599998.0
2006-12-06 01:45:00,1.5874,1.58745,1.5874,1.58745,16000000.0
2006-12-06 01:46:00,1.58728,1.58747,1.58727,1.58745,367300004.0
2006-12-06 01:47:00,1.58743,1.58743,1.58725,1.58725,175800000.0
2006-12-06 01:48:00,1.58741,1.58745,1.58725,1.58731,295199997.0
2006-12-06 01:49:00,1.58725,1.58738,1.58721,1.58723,211800002.0
2006-12-06 01:50:00,1.58739,1.58746,1.58729,1.58742,136900000.0
2006-12-06 01:51:00,1.58735,1.58754,1.58732,1.58741,224999998.0
2006-12-06 01:52:00,1.5872,1.58735,1.5872,1.58735,43500000.0
2006-12-06 01:53:00,1.58745,1.58753,1.58734,1.58735,245900001.0
2006-12-06 01:54:00,1.58734,1.58745,1.58726,1.5873,269200004.0
2006-12-06 01:55:00,1.5874,1.5874,1.58717,1.58728,261000001.0
2006-12-06 01:56:00,1.5872,1.58735,1.5872,1.58735,42299999.0
2006-12-06 01:57:00,1.58746,1.58746,1.5872,1.58735,175100002.0
2006-12-06 01:58:00,1.58729,1.58745,1.5872,1.5872,93500002.0
2006-12-06 01:59:00,1.58723,1.58744,1.58723,1.58744,99700000.0
2006-12-06 02:00:00,1.58735,1.58744,1.58712,1.58733,168500000.0
2006-12-06 02:01:00,1.58729,1.58744,1.58729,1.58744,147899997.0
2006-12-06 02:02:00,1.58721,1.58745,1.58721,1.5873,262300000.0
2006-12-06 02:03:00,1.58738,1.58746,1.58727,1.58738,370699994.0
2006-12-06 02:04:00,1.58737,1.58753,1.58724,1.58753,376500002.0
2006-12-06 02:05:00,1.5875,1.58755,1.58726,1.58726,176700001.0
2006-12-06 02:06:00,1.58741,1.58756,1.58741,1.58752,192399998.0
2006-12-06 02:07:00,1.58735,1.58756,1.58728,1.58756,315299999.0
2006-12-06 02:08:00,1.58752,1.58752,1.58714,1.58714,233399997.0
2006-12-06 02:09:00,1.58752,1.58752,1.58735,1.58739,79200000.0
2006-12-06 02:10:00,1.58728,1.58753,1.58726,1.58732,348100005.0
2006-12-06 02:11:00,1.58734,1.58751,1.58722,1.58745,482200003.0
2006-12-06 02:12:00,1.58748,1.58752,1.58738,1.58742,54200001.0
2006-12-06 02:13:00,1.5874,1.5875,1.58736,1.58745,156600000.0
2006-12-06 02:14:00,1.58741,1.58759,1.58741,1.58757,122900001.0
2006-12-06 02:15:00,1.58741,1.58755,1.58732,1.58745,131500001.0
2006-12-06 02:16:00,1.58727,1.58743,1.58727,1.58743,131799998.0
2006-12-06 02:17:00,1.58745,1.5875,1.58732,1.58738,64499998.0
2006-12-06 02:18:00,1.5875,1.5875,1.5874,1.5874,111999999.0
2006-12-06 02:19:00,1.5874,1.58756,1.5874,1.58744,176399999.0
2006-12-06 02:20:00,1.58733,1.5875,1.5872,1.5872,257800001.0
2006-12-06 02:21:00,1.58736,1.58745,1.58713,1.58733,356099997.0
2006-12-06 02:22:00,1.58749,1.58752,1.58719,1.58721,168000002.0
2006-12-06 02:23:00,1.58731,1.5874,1.58709,1.58728,424400000.0
2006-12-06 02:24:00,1.58732,1.58735,1.58712,1.58735,382400003.0
2006-12-06 02:25:00,1.58723,1.58737,1.58723,1.58724,63400000.0
2006-12-06 02:26:00,1.58738,1.58738,1.58724,1.58724,62899999.0
2006-12-06 02:27:00,1.58731,1.58745,1.58725,1.58732,285500006.0
2006-12-06 02:28:00,1.58723,1.58745,1.58721,1.58735,310999999.0
2006-12-06 02:29:00,1.58735,1.58745,1.58716,1.58737,370600002.0
2006-12-06 02:30:00,1.5871,1.58745,1.5871,1.58745,212099998.0
2006-12-06 02:31:00,1.58737,1.58737,1.58721,1.58726,152500001.0
2006-12-06 02:32:00,1.58729,1.58745,1.58724,1.58729,322500000.0
2006-12-06 02:33:00,1.5873,1.5874,1.5873,1.5874,53400001.0
2006-12-06 02:34:00,1.58742,1.58742,1.58725,1.58725,57500000.0
2006-12-06 02:35:00,1.58736,1.58744,1.58721,1.58734,400800002.0
2006-12-06 02:36:00,1.58718,1.58736,1.58706,1.58722,215699998.0
2006-12-06 02:37:00,1.58727,1.58742,1.58715,1.58727,202000000.0
2006-12-06 02:38:00,1.58732,1.58736,1.58721,1.5873,63100000.0
2006-12-06 02:39:00,1.5874,1.5874,1.5873,1.5873,43100000.0
2006-12-06 02:40:00,1.58708,1.58724,1.58672,1.58682,341200004.0
2006-12-06 02:41:00,1.587,1.58716,1.58664,1.58685,272100002.0
2006-12-06 02:42:00,1.58737,1.58739,1.58719,1.58728,299400005.0
2006-12-06 02:43:00,1.58739,1.58741,1.58735,1.58735,70300001.0
2006-12-06 02:44:00,1.58742,1.58743,1.58726,1.58726,291499997.0
2006-12-06 02:45:00,1.58727,1.58729,1.58713,1.58716,330999997.0
2006-12-06 02:46:00,1.58737,1.58743,1.58709,1.58709,253600001.0
2006-12-06 02:47:00,1.58725,1.58735,1.58709,1.58727,398500000.0
2006-12-06 02:48:00,1.58733,1.58745,1.58723,1.58736,184200001.0
2006-12-06 02:49:00,1.58735,1.58744,1.58729,1.5874,347500003.0
2006-12-06 02:50:00,1.5874,1.58769,1.58728,1.58769,251000002.0
2006-12-06 02:51:00,1.58774,1.58774,1.58754,1.58756,327799999.0
2006-12-06 02:52:00,1.58756,1.58771,1.58755,1.58763,178899998.0
2006-12-06 02:53:00,1.58767,1.58772,1.58748,1.58752,361500007.0
2006-12-06 02:54:00,1.58746,1.58768,1.58746,1.58767,301300003.0
2006-12-06 02:55:00,1.5876,1.5876,1.58744,1.58744,154999999.0
2006-12-06 02:56:00,1.58748,1.5876,1.5874,1.58755,103900001.0
2006-12-06 02:57:00,1.58754,1.58765,1.58737,1.58765,243000002.0
2006-12-06 02:58:00,1.58767,1.58778,1.58757,1.58764,251800005.0
2006-12-06 02:59:00,1.58772,1.58783,1.58764,1.5877,291699998.0
2006-12-06 03:00:00,1.58771,1.58794,1.58769,1.58781,452000002.0
2006-12-06 03:01:00,1.58768,1.58787,1.58767,1.5878,553800001.0
2006-12-06 03:02:00,1.58762,1.58785,1.58746,1.58767,242399997.0
2006-12-06 03:03:00,1.58779,1.58785,1.58767,1.58767,246900002.0
2006-12-06 03:04:00,1.58787,1.58789,1.58766,1.58766,331800000.0
2006-12-06 03:05:00,1.58786,1.58793,1.58769,1.58773,308099998.0
2006-12-06 03:06:00,1.58774,1.58791,1.58774,1.5878,310499999.0
2006-12-06 03:07:00,1.58781,1.58809,1.58779,1.58787,331899998.0
2006-12-06 03:08:00,1.58787,1.58793,1.58777,1.58788,404299994.0
2006-12-06 03:09:00,1.58788,1.58791,1.58765,1.5878,298600002.0
2006-12-06 03:10:00,1.58782,1.58792,1.58761,1.58792,211799997.0
2006-12-06 03:11:00,1.58758,1.58778,1.58751,1.58751,166700001.0
2006-12-06 03:12:00,1.58766,1.58779,1.58748,1.58772,298600000.0
2006-12-06 03:13:00,1.58755,1.58784,1.58755,1.58764,328499997.0
2006-12-06 03:14:00,1.58771,1.58783,1.58758,1.58774,159800001.0
2006-12-06 03:15:00,1.58767,1.5878,1.58766,1.58766,77500001.0
2006-12-06 03:16:00,1.58788,1.58795,1.5875,1.5875,183199999.0
2006-12-06 03:17:00,1.58762,1.5878,1.58759,1.58764,336000000.0
2006-12-06 03:18:00,1.58773,1.58778,1.58763,1.58771,410099995.0
2006-12-06 03:19:00,1.5877,1.58789,1.58769,1.58789,347799998.0
2006-12-06 03:20:00,1.58784,1.58792,1.58773,1.58775,310299996.0
2006-12-06 03:21:00,1.58774,1.58778,1.58765,1.58767,177399998.0
2006-12-06 03:22:00,1.58768,1.58781,1.58768,1.58775,75100000.0
2006-12-06 03:23:00,1.58781,1.58785,1.58761,1.58765,342800003.0
2006-12-06 03:24:00,1.58779,1.58793,1.58773,1.58793,337999993.0
2006-12-06 03:25:00,1.5879,1.5879,1.5878,1.5878,40800002.0
2006-12-06 03:26:00,1.58788,1.58789,1.58771,1.58784,176000000.0
2006-12-06 03:27:00,1.58787,1.58788,1.58777,1.58778,98200000.0
2006-12-06 03:28:00,1.58803,1.5881,1.58793,1.58805,360699999.0
2006-12-06 03:29:00,1.58777,1.58798,1.58777,1.58798,93900002.0
2006-12-06 03:30:00,1.58792,1.58798,1.58776,1.58793,462899999.0
2006-12-06 03:31:00,1.58802,1.58802,1.58778,1.58781,290299999.0
2006-12-06 03:32:00,1.58769,1.58798,1.58769,1.58795,274100000.0
2006-12-06 03:33:00,1.58781,1.58794,1.5877,1.58778,153400002.0
2006-12-06 03:34:00,1.58785,1.58795,1.58776,1.5879,506600003.0
2006-12-06 03:35:00,1.58781,1.58788,1.58774,1.58783,115100000.0
2006-12-06 03:36:00,1.58779,1.58792,1.58776,1.58788,203700000.0
2006-12-06 03:37:00,1.58785,1.58795,1.58773,1.58779,309599997.0
2006-12-06 03:38:00,1.58795,1.58795,1.58782,1.58782,105599999.0
2006-12-06 03:39:00,1.58771,1.58792,1.58771,1.58792,104599999.0
2006-12-06 03:40:00,1.58785,1.58785,1.58746,1.58756,143399999.0
2006-12-06 03:41:00,1.58756,1.58785,1.58756,1.58785,227700002.0
2006-12-06 03:42:00,1.58782,1.58782,1.58758,1.5878,388700004.0
2006-12-06 03:43:00,1.5876,1.58781,1.58757,1.5877,258400003.0
2006-12-06 03:44:00,1.58761,1.58783,1.5876,1.58782,330700000.0
2006-12-06 03:45:00,1.58778,1.58785,1.58759,1.58776,553400000.0
2006-12-06 03:46:00,1.58777,1.5878,1.5876,1.58773,216700001.0
2006-12-06 03:47:00,1.58779,1.58785,1.58766,1.58778,376999997.0
2006-12-06 03:48:00,1.58765,1.58786,1.58763,1.58763,156399997.0
2006-12-06 03:49:00,1.58773,1.58778,1.5875,1.58778,316199997.0
2006-12-06 03:50:00,1.5877,1.58785,1.5877,1.58778,113400002.0
2006-12-06 03:51:00,1.58784,1.58785,1.58768,1.58768,211800003.0
2006-12-06 03:52:00,1.5876,1.5878,1.5876,1.5876,214100000.0
2006-12-06 03:53:00,1.58769,1.58783,1.58755,1.58765,244000001.0
2006-12-06 03:54:00,1.5878,1.58785,1.5878,1.58785,10400000.0
2006-12-06 03:55:00,1.58763,1.58781,1.58748,1.58781,225000002.0
2006-12-06 03:56:00,1.58774,1.58783,1.58761,1.58773,306500003.0
2006-12-06 03:57:00,1.58771,1.58781,1.58749,1.58768,160100000.0
2006-12-06 03:58:00,1.58771,1.58795,1.58768,1.58774,306899999.0
2006-12-06 03:59:00,1.58793,1.588,1.58779,1.58788,279500000.0
2006-12-06 04:00:00,1.58791,1.58799,1.58784,1.58791,73500002.0
2006-12-06 04:01:00,1.58776,1.58793,1.58769,1.58778,368300000.0
2006-12-06 04:02:00,1.58779,1.58791,1.58769,1.58783,200300000.0
2006-12-06 04:03:00,1.58773,1.58791,1.58756,1.58765,221299999.0
2006-12-06 04:04:00,1.58789,1.58789,1.58782,1.58782,76900002.0
2006-12-06 04:05:00,1.58763,1.58782,1.58762,1.58782,131799999.0
2006-12-06 04:06:00,1.58779,1.58784,1.58762,1.58776,276700000.0
2006-12-06 04:07:00,1.58767,1.58782,1.58761,1.58777,400300003.0
2006-12-06 04:08:00,1.5876,1.58782,1.58755,1.58782,223300005.0
2006-12-06 04:09:00,1.58753,1.58794,1.58753,1.58787,159699997.0
2006-12-06 04:10:00,1.58791,1.58807,1.58777,1.58783,382699999.0
2006-12-06 04:11:00,1.58783,1.58787,1.58765,1.58765,547000004.0
2006-12-06 04:12:00,1.58787,1.58787,1.58775,1.58775,107000002.0
2006-12-06 04:13:00,1.58773,1.5879,1.58773,1.58775,301499998.0
2006-12-06 04:14:00,1.58772,1.58788,1.58772,1.58785,188799998.0
2006-12-06 04:15:00,1.58787,1.58787,1.58769,1.58772,278499996.0
2006-12-06 04:16:00,1.58782,1.58786,1.58758,1.58767,264799999.0
2006-12-06 04:17:00,1.58769,1.58782,1.58767,1.58775,243200004.0
2006-12-06 04:18:00,1.58781,1.58789,1.58774,1.58781,95800000.0
2006-12-06 04:19:00,1.58783,1.58789,1.58765,1.58769,273000005.0
2006-12-06 04:20:00,1.58772,1.58789,1.58762,1.58771,247399998.0
2006-12-06 04:21:00,1.58793,1.58793,1.5877,1.5877,258600002.0
2006-12-06 04:22:00,1.58769,1.5878,1.58758,1.58773,256200003.0
2006-12-06 04:23:00,1.5876,1.58785,1.5876,1.5878,390999995.0
2006-12-06 04:24:00,1.58782,1.58794,1.58773,1.58779,261700002.0
2006-12-06 04:25:00,1.58783,1.58791,1.58759,1.58778,322599999.0
2006-12-06 04:26:00,1.58785,1.58785,1.5877,1.58778,366700002.0
2006-12-06 04:27:00,1.58785,1.58785,1.5878,1.5878,20900000.0
2006-12-06 04:28:00,1.58778,1.58779,1.58762,1.58774,230600000.0
2006-12-06 04:29:00,1.58765,1.58778,1.5876,1.58772,60800000.0
2006-12-06 04:30:00,1.58769,1.58778,1.58755,1.58765,74299998.0
2006-12-06 04:31:00,1.58779,1.58793,1.58774,1.58793,137000002.0
2006-12-06 04:32:00,1.58795,1.58803,1.58785,1.58785,223500003.0
2006-12-06 04:33:00,1.58775,1.58796,1.58773,1.58796,134300001.0
2006-12-06 04:34:00,1.5879,1.5879,1.5878,1.5878,30400000.0
2006-12-06 04:35:00,1.58789,1.58789,1.58762,1.5878,135399999.0
2006-12-06 04:36:00,1.58769,1.58789,1.58764,1.58789,386799995.0
2006-12-06 04:37:00,1.5879,1.58802,1.5878,1.58792,288599997.0
2006-12-06 04:38:00,1.58785,1.58801,1.58785,1.58795,388300003.0
2006-12-06 04:39:00,1.58791,1.58798,1.58773,1.58783,335500004.0
2006-12-06 04:40:00,1.58795,1.58795,1.58775,1.58775,132100000.0
2006-12-06 04:41:00,1.58781,1.58799,1.58764,1.58786,449800002.0
2006-12-06 04:42:00,1.58789,1.58792,1.58778,1.58779,367500002.0
2006-12-06 04:43:00,1.58774,1.58789,1.58764,1.58767,283499999.0
2006-12-06 04:44:00,1.58778,1.58792,1.58766,1.5878,221400003.0
2006-12-06 04:45:00,1.58768,1.58791,1.58767,1.58783,263599998.0
2006-12-06 04:46:00,1.58776,1.58792,1.58772,1.58775,152500001.0
2006-12-06 04:47:00,1.58788,1.58791,1.58763,1.58781,236300004.0
2006-12-06 04:48:00,1.588,1.58812,1.58794,1.58795,165700001.0
2006-12-06 04:49:00,1.58809,1.58815,1.58787,1.588,309999998.0
2006-12-06 04:50:00,1.58784,1.58797,1.58774,1.58796,164200000.0
2006-12-06 04:51:00,1.58795,1.58804,1.58791,1.58798,184600000.0
2006-12-06 04:52:00,1.58793,1.588,1.58776,1.58782,341100000.0
2006-12-06 04:53:00,1.58782,1.58821,1.58782,1.58812,267000001.0
2006-12-06 04:54:00,1.58807,1.58808,1.58787,1.58808,303500003.0
2006-12-06 04:55:00,1.58796,1.58796,1.5878,1.58785,107700001.0
2006-12-06 04:56:00,1.58771,1.58787,1.58762,1.58778,242099997.0
2006-12-06 04:57:00,1.58782,1.5879,1.58773,1.58782,312899996.0
2006-12-06 04:58:00,1.58784,1.58792,1.58772,1.5878,536599998.0
2006-12-06 04:59:00,1.5879,1.5879,1.5878,1.5878,20000000.0
2006-12-06 05:00:00,1.58788,1.58788,1.58773,1.58777,391000000.0
2006-12-06 05:01:00,1.5878,1.58793,1.58771,1.58783,343600006.0
2006-12-06 05:02:00,1.58773,1.58785,1.58757,1.58767,248700005.0
2006-12-06 05:03:00,1.58779,1.58793,1.58772,1.58789,314400000.0
2006-12-06 05:04:00,1.58795,1.58795,1.58774,1.58774,200300000.0
2006-12-06 05:05:00,1.58792,1.58792,1.58771,1.58782,222799997.0
2006-12-06 05:06:00,1.58775,1.58788,1.58772,1.58772,234600000.0
2006-12-06 05:07:00,1.5879,1.58795,1.58782,1.58793,343600005.0
2006-12-06 05:08:00,1.58776,1.58788,1.58766,1.5878,159700002.0
2006-12-06 05:09:00,1.58781,1.58784,1.5877,1.5877,97600003.0
2006-12-06 05:10:00,1.58792,1.58799,1.58764,1.58764,343500002.0
2006-12-06 05:11:00,1.5878,1.5878,1.58748,1.58748,170200000.0
2006-12-06 05:12:00,1.58744,1.58765,1.58741,1.58765,351699998.0
2006-12-06 05:13:00,1.58767,1.58769,1.58756,1.58756,273700001.0
2006-12-06 05:14:00,1.58762,1.58778,1.58762,1.5877,199800002.0
2006-12-06 05:15:00,1.5875,1.58769,1.58725,1.58738,291200000.0
2006-12-06 05:16:00,1.58764,1.58764,1.58751,1.58753,191700006.0
2006-12-06 05:17:00,1.58765,1.58765,1.58752,1.58752,46400000.0
2006-12-06 05:18:00,1.58761,1.58784,1.5875,1.5877,459199999.0
2006-12-06 05:19:00,1.58762,1.58777,1.58753,1.58768,160200001.0
2006-12-06 05:20:00,1.58775,1.58781,1.58765,1.58771,92700003.0
2006-12-06 05:21:00,1.58778,1.58779,1.58748,1.58748,342699999.0
2006-12-06 05:22:00,1.5878,1.58785,1.58767,1.5877,231200001.0
2006-12-06 05:23:00,1.58768,1.5878,1.58763,1.58764,189300003.0
2006-12-06 05:24:00,1.58753,1.58785,1.58753,1.58783,276199998.0
2006-12-06 05:25:00,1.5878,1.58787,1.58758,1.58762,390199998.0
2006-12-06 05:26:00,1.58767,1.58779,1.58767,1.58779,73500000.0
2006-12-06 05:27:00,1.58753,1.58787,1.58753,1.5878,313099997.0
2006-12-06 05:28:00,1.58775,1.58792,1.58772,1.58773,368800003.0
2006-12-06 05:29:00,1.58774,1.58781,1.58767,1.58773,45600000.0
2006-12-06 05:30:00,1.58764,1.58778,1.58753,1.58765,172900002.0
2006-12-06 05:31:00,1.58775,1.58786,1.58766,1.58782,369799997.0
2006-12-06 05:32:00,1.58768,1.58791,1.58768,1.58785,374300001.0
2006-12-06 05:33:00,1.58763,1.58794,1.58763,1.58787,295400005.0
2006-12-06 05:34:00,1.5878,1.58793,1.58764,1.58785,218100003.0
2006-12-06 05:35:00,1.58792,1.58797,1.58774,1.58774,277600003.0
2006-12-06 05:36:00,1.5877,1.58798,1.5877,1.58795,427700002.0
2006-12-06 05:37:00,1.58745,1.58787,1.58723,1.58729,287000002.0
2006-12-06 05:38:00,1.58777,1.58797,1.58777,1.58783,165400000.0
2006-12-06 05:39:00,1.58773,1.58795,1.58773,1.58784,304399996.0
2006-12-06 05:40:00,1.5878,1.5879,1.58766,1.5878,403000001.0
2006-12-06 05:41:00,1.58782,1.58795,1.58776,1.5878,321200003.0
2006-12-06 05:42:00,1.58778,1.58792,1.58773,1.5878,284900001.0
2006-12-06 05:43:00,1.58771,1.58798,1.58771,1.58788,314999999.0
2006-12-06 05:44:00,1.58781,1.58789,1.58769,1.58781,113500003.0
2006-12-06 05:45:00,1.5879,1.58795,1.58781,1.58781,154900001.0
2006-12-06 05:46:00,1.58794,1.58799,1.58773,1.58785,329300000.0
2006-12-06 05:47:00,1.58798,1.58808,1.58782,1.58787,210100000.0
2006-12-06 05:48:00,1.58805,1.58813,1.58792,1.58794,372000001.0
2006-12-06 05:49:00,1.58799,1.5882,1.58781,1.58799,467500001.0
2006-12-06 05:50:00,1.58808,1.58808,1.58784,1.58794,342299998.0
2006-12-06 05:51:00,1.58794,1.58802,1.58788,1.58788,236700001.0
2006-12-06 05:52:00,1.58804,1.58806,1.58781,1.588,274100002.0
2006-12-06 05:53:00,1.58797,1.58811,1.58789,1.58806,358099998.0
2006-12-06 05:54:00,1.5881,1.58817,1.58793,1.58793,330000000.0
2006-12-06 05:55:00,1.58796,1.58829,1.58796,1.58829,196699998.0
2006-12-06 05:56:00,1.58832,1.58832,1.58818,1.58822,51200000.0
2006-12-06 05:57:00,1.58825,1.58827,1.58805,1.5882,193200004.0
2006-12-06 05:58:00,1.58825,1.58825,1.58802,1.58805,358000001.0
2006-12-06 05:59:00,1.58825,1.58825,1.58807,1.58809,333700001.0
2006-12-06 06:00:00,1.5882,1.58828,1.58801,1.58818,261000002.0
2006-12-06 06:01:00,1.58832,1.58845,1.58819,1.58821,344799999.0
2006-12-06 06:02:00,1.5882,1.58835,1.5882,1.58835,328099999.0
2006-12-06 06:03:00,1.5882,1.58833,1.58818,1.58832,188400001.0
2006-12-06 06:04:00,1.58807,1.58836,1.58807,1.58822,294500000.0
2006-12-06 06:05:00,1.58811,1.5883,1.58808,1.5883,154700000.0
2006-12-06 06:06:00,1.58837,1.58837,1.58817,1.5882,446800005.0
2006-12-06 06:07:00,1.58822,1.58831,1.588,1.58811,207300000.0
2006-12-06 06:08:00,1.58809,1.5883,1.588,1.588,268400001.0
2006-12-06 06:09:00,1.58817,1.58829,1.58808,1.58812,426400002.0
2006-12-06 06:10:00,1.58813,1.58813,1.58787,1.58787,198000000.0
2006-12-06 06:11:00,1.58813,1.58819,1.58795,1.588,229900000.0
2006-12-06 06:12:00,1.58796,1.58829,1.58796,1.58829,222699997.0
2006-12-06 06:13:00,1.58823,1.58836,1.58815,1.58835,241799999.0
2006-12-06 06:14:00,1.58837,1.58844,1.58815,1.58831,375400002.0
2006-12-06 06:15:00,1.58835,1.58846,1.58834,1.58842,225800004.0
2006-12-06 06:16:00,1.58833,1.58855,1.58826,1.58833,246400001.0
2006-12-06 06:17:00,1.58835,1.58842,1.58823,1.58837,280100001.0
2006-12-06 06:18:00,1.58837,1.58843,1.58819,1.58826,317300008.0
2006-12-06 06:19:00,1.58813,1.58828,1.58783,1.58812,298000001.0
2006-12-06 06:20:00,1.58835,1.58843,1.58821,1.58835,276400001.0
2006-12-06 06:21:00,1.5883,1.58842,1.5883,1.58838,88000000.0
2006-12-06 06:22:00,1.58835,1.58845,1.5882,1.58835,291599999.0
2006-12-06 06:23:00,1.5884,1.58842,1.58807,1.58828,470800007.0
2006-12-06 06:24:00,1.58825,1.58839,1.58816,1.58838,139800001.0
2006-12-06 06:25:00,1.58833,1.58842,1.5882,1.5882,244100002.0
2006-12-06 06:26:00,1.5884,1.58846,1.58821,1.58824,385099993.0
2006-12-06 06:27:00,1.58845,1.58847,1.58829,1.58838,435499993.0
2006-12-06 06:28:00,1.58847,1.58847,1.58825,1.58826,345399999.0
2006-12-06 06:29:00,1.58847,1.58847,1.58826,1.58845,285699998.0
2006-12-06 06:30:00,1.58833,1.58844,1.58823,1.58829,247599998.0
2006-12-06 06:31:00,1.5883,1.5884,1.58824,1.58834,103000001.0
2006-12-06 06:32:00,1.58829,1.58843,1.58827,1.58838,261900001.0
2006-12-06 06:33:00,1.58827,1.58843,1.58822,1.58828,318200001.0
2006-12-06 06:34:00,1.58843,1.58852,1.58829,1.58844,229799998.0
2006-12-06 06:35:00,1.58836,1.58852,1.58831,1.58841,206400001.0
2006-12-06 06:36:00,1.5884,1.5884,1.58816,1.58816,130999999.0
2006-12-06 06:37:00,1.5884,1.58845,1.5884,1.58845,3000000.0
2006-12-06 06:38:00,1.58825,1.58842,1.58825,1.58836,206199999.0
2006-12-06 06:39:00,1.58827,1.5884,1.58817,1.58828,201599998.0
2006-12-06 06:40:00,1.58837,1.58849,1.58824,1.58824,307100004.0
2006-12-06 06:41:00,1.58838,1.58846,1.58827,1.58839,41300000.0
2006-12-06 06:42:00,1.58837,1.58852,1.58835,1.58847,293000002.0
2006-12-06 06:43:00,1.58846,1.58848,1.58828,1.58836,208399999.0
2006-12-06 06:44:00,1.5884,1.5885,1.58836,1.5884,175800004.0
2006-12-06 06:45:00,1.5885,1.58862,1.58834,1.58834,308100003.0
2006-12-06 06:46:00,1.5883,1.58845,1.58822,1.58835,232499999.0
2006-12-06 06:47:00,1.58831,1.58834,1.58821,1.58821,174499997.0
2006-12-06 06:48:00,1.58826,1.58831,1.58817,1.58818,337800001.0
2006-12-06 06:49:00,1.58832,1.5884,1.58826,1.58831,180100002.0
2006-12-06 06:50:00,1.58833,1.58833,1.58817,1.58821,393299999.0
2006-12-06 06:51:00,1.58825,1.58825,1.58815,1.58815,61100001.0
2006-12-06 06:52:00,1.58823,1.58835,1.5881,1.58835,202000000.0
2006-12-06 06:53:00,1.58822,1.58829,1.58811,1.58826,154200000.0
2006-12-06 06:54:00,1.58821,1.58835,1.58809,1.5882,303800000.0
2006-12-06 06:55:00,1.58835,1.58835,1.58814,1.58823,425500006.0
2006-12-06 06:56:00,1.58825,1.5883,1.5881,1.58821,149500002.0
2006-12-06 06:57:00,1.58828,1.58839,1.58819,1.58823,323300005.0
2006-12-06 06:58:00,1.58825,1.58835,1.58822,1.58823,270900006.0
2006-12-06 06:59:00,1.58823,1.58842,1.58823,1.5884,366000002.0
2006-12-06 07:00:00,1.58828,1.58849,1.58825,1.58842,418500000.0
2006-12-06 07:01:00,1.5884,1.58846,1.5883,1.58832,220499997.0
2006-12-06 07:02:00,1.58837,1.58838,1.58827,1.58828,132199997.0
2006-12-06 07:03:00,1.5883,1.5884,1.5883,1.5884,209300000.0
2006-12-06 07:04:00,1.58816,1.58853,1.58816,1.58845,357299999.0
2006-12-06 07:05:00,1.58826,1.58848,1.58826,1.58848,192500001.0
2006-12-06 07:06:00,1.5884,1.5884,1.58825,1.58825,24000000.0
2006-12-06 07:07:00,1.58842,1.58859,1.58835,1.58835,305300000.0
2006-12-06 07:08:00,1.58832,1.5885,1.58824,1.58824,284600004.0
2006-12-06 07:09:00,1.58845,1.58856,1.58829,1.58829,304299999.0
2006-12-06 07:10:00,1.58842,1.5885,1.58827,1.58837,57599998.0
2006-12-06 07:11:00,1.58815,1.58832,1.58814,1.58829,286900003.0
2006-12-06 07:12:00,1.588,1.58828,1.58777,1.58801,388700001.0
2006-12-06 07:13:00,1.58835,1.58843,1.58821,1.58823,287900006.0
2006-12-06 07:14:00,1.58811,1.58832,1.58811,1.58832,49500000.0
2006-12-06 07:15:00,1.58817,1.58839,1.5881,1.58839,371800003.0
2006-12-06 07:16:00,1.5883,1.58837,1.58816,1.58825,221500002.0
2006-12-06 07:17:00,1.58835,1.58835,1.58821,1.58821,157500000.0
2006-12-06 07:18:00,1.5882,1.58835,1.58816,1.58826,287300003.0
2006-12-06 07:19:00,1.5883,1.58838,1.5882,1.58822,241199998.0
2006-12-06 07:20:00,1.58829,1.5884,1.58819,1.58823,288400000.0
2006-12-06 07:21:00,1.58829,1.58836,1.58817,1.58817,118300000.0
2006-12-06 07:22:00,1.5881,1.58839,1.58809,1.58839,289400000.0
2006-12-06 07:23:00,1.58832,1.58835,1.5882,1.58824,73599999.0
2006-12-06 07:24:00,1.58835,1.58835,1.58804,1.58804,290200002.0
2006-12-06 07:25:00,1.58799,1.58819,1.58799,1.58815,168100000.0
2006-12-06 07:26:00,1.58824,1.58833,1.58807,1.5882,235199999.0
2006-12-06 07:27:00,1.58817,1.58829,1.58806,1.58826,331499998.0
2006-12-06 07:28:00,1.58829,1.58835,1.58814,1.58827,265700001.0
2006-12-06 07:29:00,1.5882,1.58833,1.5882,1.58824,258600002.0
2006-12-06 07:30:00,1.58823,1.58831,1.58821,1.58828,194300002.0
2006-12-06 07:31:00,1.58817,1.58831,1.58798,1.58804,332700000.0
2006-12-06 07:32:00,1.58825,1.58836,1.5881,1.58825,320700003.0
2006-12-06 07:33:00,1.58822,1.58837,1.58815,1.58837,328300001.0
2006-12-06 07:34:00,1.58821,1.58837,1.58816,1.58832,296599996.0
2006-12-06 07:35:00,1.5883,1.5884,1.58816,1.58835,311500005.0
2006-12-06 07:36:00,1.58832,1.58841,1.58823,1.58828,348300001.0
2006-12-06 07:37:00,1.58825,1.58843,1.58812,1.58828,182700001.0
2006-12-06 07:38:00,1.58857,1.58857,1.58834,1.58838,376900002.0
2006-12-06 07:39:00,1.58843,1.5885,1.58837,1.58845,104700003.0
2006-12-06 07:40:00,1.58841,1.58853,1.58828,1.58844,213800000.0
2006-12-06 07:41:00,1.5885,1.58855,1.58826,1.58848,263699995.0
2006-12-06 07:42:00,1.58835,1.58857,1.5883,1.58857,351500002.0
2006-12-06 07:43:00,1.58807,1.58837,1.58794,1.58818,271500001.0
2006-12-06 07:44:00,1.58775,1.58836,1.58759,1.5879,507099993.0
2006-12-06 07:45:00,1.58855,1.58858,1.5884,1.58846,299500004.0
2006-12-06 07:46:00,1.58856,1.58863,1.58845,1.58845,127800000.0
2006-12-06 07:47:00,1.58857,1.58858,1.58842,1.58846,264399995.0
2006-12-06 07:48:00,1.5885,1.58861,1.58842,1.58851,253199999.0
2006-12-06 07:49:00,1.58848,1.5886,1.58841,1.5885,412900007.0
2006-12-06 07:50:00,1.58857,1.58863,1.58849,1.58851,117600001.0
2006-12-06 07:51:00,1.58873,1.58873,1.58848,1.58848,329500002.0
2006-12-06 07:52:00,1.58858,1.58871,1.58843,1.58856,282899993.0
2006-12-06 07:53:00,1.58873,1.58879,1.58847,1.58868,215600002.0
2006-12-06 07:54:00,1.58875,1.58898,1.5886,1.58897,413800000.0
2006-12-06 07:55:00,1.58888,1.58893,1.58862,1.58885,321700000.0
2006-12-06 07:56:00,1.58877,1.58898,1.58877,1.5889,318299997.0
2006-12-06 07:57:00,1.58889,1.58899,1.58869,1.58882,331800003.0
2006-12-06 07:58:00,1.58884,1.58893,1.58872,1.58878,401700002.0
2006-12-06 07:59:00,1.58883,1.58894,1.58878,1.58886,280700000.0
2006-12-06 08:00:00,1.58865,1.58888,1.58861,1.58886,254499999.0
2006-12-06 08:01:00,1.58866,1.58877,1.58858,1.58875,408500000.0
2006-12-06 08:02:00,1.58875,1.58875,1.58849,1.58858,391300001.0
2006-12-06 08:03:00,1.58846,1.58867,1.58846,1.58867,124600003.0
2006-12-06 08:04:00,1.5887,1.58879,1.58862,1.58872,300399997.0
2006-12-06 08:05:00,1.58873,1.58879,1.58872,1.58876,83800001.0
2006-12-06 08:06:00,1.58862,1.58888,1.58854,1.5887,469700002.0
2006-12-06 08:07:00,1.58861,1.58883,1.58855,1.58883,345200000.0
2006-12-06 08:08:00,1.58859,1.58872,1.58859,1.58871,103300000.0
2006-12-06 08:09:00,1.58853,1.58881,1.58853,1.58879,263400002.0
2006-12-06 08:10:00,1.58865,1.58886,1.58845,1.58866,243099999.0
2006-12-06 08:11:00,1.58868,1.58885,1.58854,1.58876,267700001.0
2006-12-06 08:12:00,1.58879,1.58883,1.58862,1.58862,283100000.0
2006-12-06 08:13:00,1.58869,1.58891,1.58865,1.58891,380700003.0
2006-12-06 08:14:00,1.58887,1.58889,1.58858,1.58858,356300000.0
2006-12-06 08:15:00,1.58873,1.58873,1.58846,1.58854,241099999.0
2006-12-06 08:16:00,1.58839,1.58864,1.58839,1.58864,28000001.0
2006-12-06 08:17:00,1.58856,1.58865,1.58833,1.5885,253599998.0
2006-12-06 08:18:00,1.58841,1.58845,1.5883,1.58833,147000002.0
2006-12-06 08:19:00,1.58839,1.58853,1.58826,1.58853,264900007.0
2006-12-06 08:20:00,1.58855,1.58855,1.58834,1.5884,351300000.0
2006-12-06 08:21:00,1.58853,1.58856,1.5883,1.58851,291799996.0
2006-12-06 08:22:00,1.58829,1.58829,1.58762,1.58766,262600002.0
2006-12-06 08:23:00,1.58848,1.58852,1.58827,1.5883,278500000.0
2006-12-06 08:24:00,1.58824,1.5885,1.58821,1.58839,371299993.0
2006-12-06 08:25:00,1.58841,1.58854,1.58831,1.58838,205200001.0
2006-12-06 08:26:00,1.5885,1.58856,1.58837,1.58838,226899997.0
2006-12-06 08:27:00,1.58848,1.58853,1.58824,1.58839,205599999.0
2006-12-06 08:28:00,1.58848,1.58865,1.58843,1.58845,246400000.0
2006-12-06 08:29:00,1.58844,1.58862,1.58841,1.58845,384900004.0
2006-12-06 08:30:00,1.58856,1.58859,1.58847,1.58853,101399999.0
2006-12-06 08:31:00,1.5886,1.58874,1.58842,1.58844,220299999.0
2006-12-06 08:32:00,1.58854,1.58866,1.58844,1.58848,244200000.0
2006-12-06 08:33:00,1.58859,1.58865,1.58843,1.5885,232199998.0
2006-12-06 08:34:00,1.58855,1.58871,1.58855,1.5886,175200001.0
2006-12-06 08:35:00,1.58867,1.58872,1.58849,1.58862,497800001.0
2006-12-06 08:36:00,1.58868,1.58872,1.58846,1.58852,319699996.0
2006-12-06 08:37:00,1.5885,1.5886,1.5884,1.5886,236400006.0
2006-12-06 08:38:00,1.5885,1.58852,1.58839,1.58841,79900000.0
2006-12-06 08:39:00,1.58842,1.58855,1.58834,1.58838,104100000.0
2006-12-06 08:40:00,1.58844,1.58852,1.58822,1.58841,209199999.0
2006-12-06 08:41:00,1.58853,1.58864,1.58844,1.5886,405000006.0
2006-12-06 08:42:00,1.58861,1.58869,1.58844,1.5885,427199996.0
2006-12-06 08:43:00,1.58855,1.58869,1.58847,1.58857,210200000.0
2006-12-06 08:44:00,1.58859,1.5886,1.58846,1.58853,279500003.0
2006-12-06 08:45:00,1.58849,1.58862,1.58825,1.58857,416900005.0
2006-12-06 08:46:00,1.5883,1.5885,1.5883,1.5885,169300001.0
2006-12-06 08:47:00,1.5884,1.58876,1.5884,1.58861,317300001.0
2006-12-06 08:48:00,1.58854,1.58874,1.58843,1.58874,388500002.0
2006-12-06 08:49:00,1.58865,1.58873,1.58853,1.58859,230800000.0
2006-12-06 08:50:00,1.5886,1.58875,1.58857,1.5886,253300000.0
2006-12-06 08:51:00,1.58839,1.5886,1.58837,1.58844,215700001.0
2006-12-06 08:52:00,1.58854,1.58858,1.5884,1.58858,208700001.0
2006-12-06 08:53:00,1.58845,1.58863,1.58839,1.58863,309000003.0
2006-12-06 08:54:00,1.58845,1.58868,1.58845,1.58864,234900001.0
2006-12-06 08:55:00,1.58875,1.58875,1.58862,1.58862,66300002.0
2006-12-06 08:56:00,1.58866,1.58881,1.58861,1.58873,187800002.0
2006-12-06 08:57:00,1.58868,1.5888,1.5886,1.58877,238499999.0
2006-12-06 08:58:00,1.58873,1.58878,1.58858,1.58872,82499999.0
2006-12-06 08:59:00,1.58872,1.58882,1.5886,1.58877,396799999.0
2006-12-06 09:00:00,1.58858,1.58874,1.58837,1.58837,261499999.0
2006-12-06 09:01:00,1.58838,1.58844,1.58826,1.5883,164300002.0
2006-12-06 09:02:00,1.58835,1.58841,1.58825,1.58834,228800004.0
2006-12-06 09:03:00,1.58849,1.58858,1.58812,1.58812,228199998.0
2006-12-06 09:04:00,1.58819,1.58846,1.58819,1.58845,129999998.0
2006-12-06 09:05:00,1.58845,1.58852,1.5883,1.5883,241700005.0
2006-12-06 09:06:00,1.58835,1.58848,1.58825,1.58825,335300001.0
2006-12-06 09:07:00,1.58836,1.58845,1.58826,1.58834,276999996.0
2006-12-06 09:08:00,1.58833,1.58844,1.5883,1.58844,140000000.0
2006-12-06 09:09:00,1.58845,1.58847,1.58824,1.58831,254999997.0
2006-12-06 09:10:00,1.58842,1.5885,1.58835,1.5885,110800001.0
2006-12-06 09:11:00,1.58811,1.58828,1.588,1.58826,311799996.0
2006-12-06 09:12:00,1.58807,1.58827,1.58807,1.58812,166500003.0
2006-12-06 09:13:00,1.58814,1.58841,1.58814,1.58841,201400001.0
2006-12-06 09:14:00,1.58829,1.58845,1.58822,1.5884,501999991.0
2006-12-06 09:15:00,1.58829,1.58845,1.58823,1.5884,245399996.0
2006-12-06 09:16:00,1.58843,1.58843,1.58828,1.58838,214100001.0
2006-12-06 09:17:00,1.58837,1.58848,1.58825,1.58845,331100000.0
2006-12-06 09:18:00,1.58853,1.58853,1.58846,1.58846,127100001.0
2006-12-06 09:19:00,1.58839,1.58841,1.58822,1.58841,153699999.0
2006-12-06 09:20:00,1.58837,1.58844,1.58825,1.58832,311800001.0
2006-12-06 09:21:00,1.5881,1.5883,1.5881,1.5883,59800002.0
2006-12-06 09:22:00,1.58827,1.5885,1.58827,1.58836,286799996.0
2006-12-06 09:23:00,1.58839,1.58839,1.58816,1.58839,289099999.0
2006-12-06 09:24:00,1.58826,1.58834,1.58813,1.58813,308100003.0
2006-12-06 09:25:00,1.58793,1.58818,1.58792,1.58816,362000004.0
2006-12-06 09:26:00,1.58796,1.58811,1.58787,1.58796,347300002.0
2006-12-06 09:27:00,1.58797,1.58835,1.58791,1.58835,283999998.0
2006-12-06 09:28:00,1.58831,1.58835,1.588,1.588,322699999.0
2006-12-06 09:29:00,1.58812,1.58826,1.58806,1.58821,443300004.0
2006-12-06 09:30:00,1.5882,1.58828,1.58804,1.58813,349200001.0
2006-12-06 09:31:00,1.58823,1.58825,1.58796,1.58806,236700005.0
2006-12-06 09:32:00,1.58829,1.58838,1.58814,1.5883,481100001.0
2006-12-06 09:33:00,1.58825,1.58825,1.58798,1.58803,200700000.0
2006-12-06 09:34:00,1.58816,1.58821,1.588,1.58806,604300007.0
2006-12-06 09:35:00,1.58813,1.58825,1.58805,1.58818,278500002.0
2006-12-06 09:36:00,1.58809,1.58825,1.5878,1.58782,306400000.0
2006-12-06 09:37:00,1.58794,1.58809,1.5879,1.588,114500003.0
2006-12-06 09:38:00,1.58812,1.58812,1.58775,1.58792,299599998.0
2006-12-06 09:39:00,1.58797,1.5881,1.58793,1.58799,177500001.0
2006-12-06 09:40:00,1.5879,1.588,1.5879,1.588,55500000.0
2006-12-06 09:41:00,1.58798,1.58805,1.58787,1.588,247799997.0
2006-12-06 09:42:00,1.58791,1.5881,1.58786,1.58803,258800000.0
2006-12-06 09:43:00,1.588,1.58809,1.58788,1.58796,450800002.0
2006-12-06 09:44:00,1.58793,1.58797,1.58769,1.58769,167599996.0
2006-12-06 09:45:00,1.58794,1.58798,1.58772,1.58777,402200004.0
2006-12-06 09:46:00,1.5879,1.58795,1.5879,1.58795,118900002.0
2006-12-06 09:47:00,1.58768,1.58783,1.5876,1.58771,257299999.0
2006-12-06 09:48:00,1.58771,1.58789,1.58755,1.58781,387600003.0
2006-12-06 09:49:00,1.58774,1.58777,1.58763,1.58767,379500003.0
2006-12-06 09:50:00,1.58778,1.5878,1.58761,1.58773,412800000.0
2006-12-06 09:51:00,1.58775,1.58782,1.58766,1.58769,306299997.0
2006-12-06 09:52:00,1.58761,1.58774,1.58761,1.58773,78700000.0
2006-12-06 09:53:00,1.58769,1.58781,1.58751,1.58773,195200000.0
2006-12-06 09:54:00,1.58776,1.58783,1.58755,1.58767,262099997.0
2006-12-06 09:55:00,1.58756,1.58783,1.58739,1.58783,347099995.0
2006-12-06 09:56:00,1.58764,1.58779,1.58764,1.58779,228700000.0
2006-12-06 09:57:00,1.58781,1.58781,1.58744,1.58744,348399997.0
2006-12-06 09:58:00,1.58748,1.5875,1.58738,1.5875,138900000.0
2006-12-06 09:59:00,1.58738,1.58765,1.58733,1.5874,310199998.0
2006-12-06 10:00:00,1.58747,1.58758,1.58734,1.58748,305800005.0
2006-12-06 10:01:00,1.58751,1.58773,1.5874,1.58773,246399998.0
2006-12-06 10:02:00,1.58743,1.58773,1.5874,1.58745,243700004.0
2006-12-06 10:03:00,1.58727,1.58755,1.58727,1.58744,261299998.0
2006-12-06 10:04:00,1.58744,1.58744,1.5872,1.58742,366200000.0
2006-12-06 10:05:00,1.58725,1.58761,1.58725,1.58757,300200001.0
2006-12-06 10:06:00,1.58735,1.58756,1.58735,1.58739,153600000.0
2006-12-06 10:07:00,1.58745,1.58746,1.58713,1.58713,359500000.0
2006-12-06 10:08:00,1.58698,1.58734,1.58698,1.58717,448899995.0
2006-12-06 10:09:00,1.58722,1.58747,1.58713,1.58728,279700002.0
2006-12-06 10:10:00,1.58735,1.58753,1.5873,1.58751,264900001.0
2006-12-06 10:11:00,1.58755,1.58761,1.58746,1.58746,244600004.0
2006-12-06 10:12:00,1.5875,1.5877,1.58745,1.5876,239200000.0
2006-12-06 10:13:00,1.58773,1.58779,1.58767,1.58776,140500000.0
2006-12-06 10:14:00,1.58782,1.58782,1.58756,1.5877,389299999.0
2006-12-06 10:15:00,1.58786,1.58805,1.58786,1.58805,274600001.0
2006-12-06 10:16:00,1.58807,1.58807,1.58787,1.5879,321900000.0
2006-12-06 10:17:00,1.58804,1.58807,1.58775,1.58777,281199998.0
2006-12-06 10:18:00,1.58803,1.58803,1.58778,1.58778,258900002.0
2006-12-06 10:19:00,1.5879,1.58808,1.58774,1.58793,272999999.0
2006-12-06 10:20:00,1.58793,1.58793,1.58778,1.58782,88000001.0
2006-12-06 10:21:00,1.58786,1.58801,1.58774,1.58777,250500001.0
2006-12-06 10:22:00,1.58795,1.58818,1.58793,1.58806,276599998.0
2006-12-06 10:23:00,1.58811,1.58832,1.58799,1.58832,263199999.0
2006-12-06 10:24:00,1.58821,1.58831,1.58802,1.58825,232900000.0
2006-12-06 10:25:00,1.5882,1.5882,1.58773,1.58773,523600006.0
2006-12-06 10:26:00,1.58809,1.58823,1.58803,1.58806,277999999.0
2006-12-06 10:27:00,1.58832,1.58839,1.58809,1.58821,157299998.0
2006-12-06 10:28:00,1.58817,1.58817,1.58789,1.58794,397200009.0
2006-12-06 10:29:00,1.58789,1.58809,1.58789,1.58807,356400000.0
2006-12-06 10:30:00,1.58786,1.58801,1.58781,1.58792,243800003.0
2006-12-06 10:31:00,1.58805,1.5881,1.58784,1.58795,345900006.0
2006-12-06 10:32:00,1.5881,1.58837,1.58805,1.58816,322400001.0
2006-12-06 10:33:00,1.58823,1.58843,1.58793,1.58809,242100001.0
2006-12-06 10:34:00,1.58809,1.5883,1.58799,1.58825,376900003.0
2006-12-06 10:35:00,1.58818,1.58824,1.58796,1.58802,347900000.0
2006-12-06 10:36:00,1.58822,1.58833,1.58815,1.58816,136400000.0
2006-12-06 10:37:00,1.58822,1.58823,1.58802,1.58803,317900000.0
2006-12-06 10:38:00,1.58818,1.58823,1.58803,1.58807,358200003.0
2006-12-06 10:39:00,1.58805,1.58821,1.58802,1.58815,428099997.0
2006-12-06 10:40:00,1.58793,1.58816,1.58793,1.58808,307800002.0
2006-12-06 10:41:00,1.58805,1.58833,1.588,1.5881,359899999.0
2006-12-06 10:42:00,1.58838,1.58839,1.58816,1.58818,242800001.0
2006-12-06 10:43:00,1.58814,1.58824,1.58776,1.5882,333400002.0
2006-12-06 10:44:00,1.58819,1.58826,1.58808,1.5882,254400000.0
2006-12-06 10:45:00,1.58822,1.58829,1.58803,1.58813,202200003.0
2006-12-06 10:46:00,1.58803,1.58825,1.58801,1.58811,268200001.0
2006-12-06 10:47:00,1.58815,1.58823,1.58792,1.58805,100200000.0
2006-12-06 10:48:00,1.58805,1.58826,1.58805,1.58819,204699999.0
2006-12-06 10:49:00,1.5882,1.58825,1.58808,1.58811,354399995.0
2006-12-06 10:50:00,1.58805,1.58814,1.58792,1.58804,234600001.0
2006-12-06 10:51:00,1.58803,1.58823,1.58785,1.58814,508700003.0
2006-12-06 10:52:00,1.5881,1.58825,1.588,1.58818,334200002.0
2006-12-06 10:53:00,1.58816,1.5883,1.58801,1.58809,283800003.0
2006-12-06 10:54:00,1.58797,1.58811,1.58794,1.58804,376000001.0
2006-12-06 10:55:00,1.58782,1.58808,1.58782,1.588,589100004.0
2006-12-06 10:56:00,1.58805,1.58808,1.58786,1.58801,196799998.0
2006-12-06 10:57:00,1.588,1.58808,1.58784,1.58803,275399997.0
2006-12-06 10:58:00,1.58793,1.58811,1.58793,1.58799,351200001.0
2006-12-06 10:59:00,1.58811,1.58811,1.58787,1.58787,294400004.0
2006-12-06 11:00:00,1.58811,1.58811,1.5878,1.5878,244499997.0
2006-12-06 11:01:00,1.58801,1.58808,1.58781,1.58794,323800004.0
2006-12-06 11:02:00,1.58803,1.58811,1.58788,1.58788,308999998.0
2006-12-06 11:03:00,1.58797,1.58811,1.5879,1.588,253900000.0
2006-12-06 11:04:00,1.5878,1.58805,1.58766,1.58793,156099998.0
2006-12-06 11:05:00,1.58808,1.58812,1.58796,1.58805,279800000.0
2006-12-06 11:06:00,1.58752,1.588,1.58731,1.58744,620100009.0
2006-12-06 11:07:00,1.58784,1.58798,1.58733,1.58766,311700000.0
2006-12-06 11:08:00,1.5877,1.58793,1.58742,1.58769,446699994.0
2006-12-06 11:09:00,1.58763,1.58805,1.58756,1.58771,404200002.0
2006-12-06 11:10:00,1.58751,1.58774,1.58735,1.58756,284899999.0
2006-12-06 11:11:00,1.58771,1.58807,1.58737,1.58766,557700003.0
2006-12-06 11:12:00,1.58766,1.58802,1.58716,1.5872,292699997.0
2006-12-06 11:13:00,1.58801,1.58801,1.58777,1.58792,118000001.0
2006-12-06 11:14:00,1.58785,1.58802,1.58778,1.58795,306400000.0
2006-12-06 11:15:00,1.5878,1.58803,1.58776,1.58803,333799997.0
2006-12-06 11:16:00,1.58802,1.58812,1.58794,1.58804,222200002.0
2006-12-06 11:17:00,1.58786,1.58811,1.58785,1.58807,188499999.0
2006-12-06 11:18:00,1.58783,1.58798,1.58774,1.58792,387099998.0
2006-12-06 11:19:00,1.58794,1.58802,1.5878,1.58795,217200001.0
2006-12-06 11:20:00,1.58803,1.58812,1.58789,1.58796,515400003.0
2006-12-06 11:21:00,1.58807,1.5883,1.58803,1.5883,338600002.0
2006-12-06 11:22:00,1.58816,1.58822,1.588,1.58811,246700001.0
2006-12-06 11:23:00,1.58798,1.58824,1.58796,1.58809,215500000.0
2006-12-06 11:24:00,1.58805,1.58816,1.5879,1.588,447300005.0
2006-12-06 11:25:00,1.58811,1.58824,1.58793,1.58815,482499999.0
2006-12-06 11:26:00,1.58811,1.58834,1.58811,1.58822,167300002.0
2006-12-06 11:27:00,1.58808,1.5884,1.58807,1.5884,142300002.0
2006-12-06 11:28:00,1.58826,1.58844,1.58818,1.58826,300399998.0
2006-12-06 11:29:00,1.58814,1.58832,1.58809,1.5882,329399994.0
2006-12-06 11:30:00,1.58824,1.5884,1.58816,1.58827,476300004.0
2006-12-06 11:31:00,1.58834,1.58851,1.58834,1.58849,379800002.0
2006-12-06 11:32:00,1.58851,1.58851,1.58825,1.58836,361699999.0
2006-12-06 11:33:00,1.58845,1.58845,1.58827,1.58838,236900001.0
2006-12-06 11:34:00,1.58844,1.58858,1.5883,1.5884,350600001.0
2006-12-06 11:35:00,1.58844,1.5886,1.58834,1.58856,154500001.0
2006-12-06 11:36:00,1.58873,1.58915,1.58871,1.58915,235300003.0
2006-12-06 11:37:00,1.58908,1.58933,1.58908,1.58933,251400002.0
2006-12-06 11:38:00,1.58936,1.58953,1.58935,1.58953,260900002.0
2006-12-06 11:39:00,1.58937,1.58943,1.58925,1.58925,316900005.0
2006-12-06 11:40:00,1.58902,1.58936,1.58902,1.58936,257199998.0
2006-12-06 11:41:00,1.58909,1.58921,1.58889,1.58896,530899994.0
2006-12-06 11:42:00,1.58879,1.58885,1.58862,1.58877,84800000.0
2006-12-06 11:43:00,1.58875,1.58878,1.5884,1.5884,301500001.0
2006-12-06 11:44:00,1.58835,1.58849,1.58826,1.58836,201199998.0
2006-12-06 11:45:00,1.58855,1.58866,1.58844,1.58847,367700001.0
2006-12-06 11:46:00,1.58856,1.58877,1.58856,1.58867,266900003.0
2006-12-06 11:47:00,1.58865,1.58876,1.58853,1.58861,164699998.0
2006-12-06 11:48:00,1.58868,1.58873,1.5885,1.58851,173600000.0
2006-12-06 11:49:00,1.58852,1.58865,1.58842,1.58855,415900000.0
2006-12-06 11:50:00,1.5886,1.58869,1.58849,1.58859,414600002.0
2006-12-06 11:51:00,1.58868,1.58868,1.58842,1.5885,321199996.0
2006-12-06 11:52:00,1.58856,1.58867,1.58841,1.58857,270200001.0
2006-12-06 11:53:00,1.58855,1.58866,1.58853,1.58856,287900002.0
2006-12-06 11:54:00,1.5886,1.58872,1.58847,1.5886,309999996.0
2006-12-06 11:55:00,1.58847,1.58881,1.58847,1.5887,377500000.0
2006-12-06 11:56:00,1.5886,1.58884,1.58859,1.58884,271000003.0
2006-12-06 11:57:00,1.58875,1.58891,1.58867,1.58888,250500002.0
2006-12-06 11:58:00,1.58879,1.58879,1.58847,1.58855,389800003.0
2006-12-06 11:59:00,1.58865,1.58874,1.58845,1.5885,273100000.0
2006-12-06 12:00:00,1.58847,1.58858,1.5881,1.58822,231599997.0
2006-12-06 12:01:00,1.58817,1.58828,1.58802,1.58808,416200004.0
2006-12-06 12:02:00,1.58817,1.58829,1.58801,1.58819,303300001.0
2006-12-06 12:03:00,1.58827,1.58837,1.58817,1.58831,320800005.0
2006-12-06 12:04:00,1.58837,1.58837,1.58819,1.58824,97900001.0
2006-12-06 12:05:00,1.58831,1.58835,1.58817,1.58817,316999998.0
2006-12-06 12:06:00,1.58816,1.58828,1.58786,1.58809,326200004.0
2006-12-06 12:07:00,1.58808,1.58809,1.58787,1.58787,274599999.0
2006-12-06 12:08:00,1.58809,1.58816,1.58798,1.58808,324200000.0
2006-12-06 12:09:00,1.58812,1.5883,1.58797,1.58799,269800000.0
2006-12-06 12:10:00,1.58802,1.58804,1.5878,1.5878,194499999.0
2006-12-06 12:11:00,1.58797,1.58817,1.58786,1.58817,459600002.0
2006-12-06 12:12:00,1.58813,1.58834,1.58812,1.58834,260600000.0
2006-12-06 12:13:00,1.5883,1.58836,1.58822,1.58831,100699998.0
2006-12-06 12:14:00,1.58832,1.58842,1.58815,1.58822,435400000.0
2006-12-06 12:15:00,1.58836,1.58845,1.58831,1.58834,360400002.0
2006-12-06 12:16:00,1.5881,1.58838,1.5881,1.58837,153600001.0
2006-12-06 12:17:00,1.58843,1.58847,1.58831,1.5884,261399999.0
2006-12-06 12:18:00,1.58831,1.58854,1.58831,1.58854,302099999.0
2006-12-06 12:19:00,1.58847,1.58847,1.58835,1.5884,67300000.0
2006-12-06 12:20:00,1.58816,1.58828,1.58803,1.58818,275100001.0
2006-12-06 12:21:00,1.58819,1.58836,1.5881,1.58825,84600001.0
2006-12-06 12:22:00,1.58826,1.58837,1.58814,1.58833,438699994.0
2006-12-06 12:23:00,1.58833,1.58844,1.58812,1.58812,221600001.0
2006-12-06 12:24:00,1.58819,1.58835,1.58819,1.58835,176800000.0
2006-12-06 12:25:00,1.58831,1.58848,1.5882,1.58831,333699999.0
2006-12-06 12:26:00,1.58833,1.58845,1.58823,1.5884,233399999.0
2006-12-06 12:27:00,1.58824,1.5884,1.58817,1.58839,368600004.0
2006-12-06 12:28:00,1.5883,1.5885,1.58811,1.58838,227699996.0
2006-12-06 12:29:00,1.58839,1.58848,1.58827,1.58833,251499996.0
2006-12-06 12:30:00,1.5883,1.58847,1.58822,1.5884,175799999.0
2006-12-06 12:31:00,1.58852,1.58858,1.58834,1.5885,376000002.0
2006-12-06 12:32:00,1.58838,1.5885,1.58828,1.58838,294200000.0
2006-12-06 12:33:00,1.58832,1.58848,1.5883,1.58843,255300002.0
2006-12-06 12:34:00,1.58827,1.58838,1.58827,1.58838,53600000.0
2006-12-06 12:35:00,1.58841,1.58841,1.58827,1.58827,68400000.0
2006-12-06 12:36:00,1.58821,1.58832,1.58813,1.58825,54399999.0
2006-12-06 12:37:00,1.58828,1.58835,1.58815,1.58835,231399995.0
2006-12-06 12:38:00,1.58828,1.58834,1.58809,1.58809,360400003.0
2006-12-06 12:39:00,1.5881,1.58827,1.58806,1.58816,466100004.0
2006-12-06 12:40:00,1.58808,1.58828,1.588,1.58817,252600002.0
2006-12-06 12:41:00,1.58806,1.58819,1.58793,1.58806,352299999.0
2006-12-06 12:42:00,1.588,1.58818,1.58795,1.58805,279299998.0
2006-12-06 12:43:00,1.58803,1.58807,1.58789,1.58795,436500000.0
2006-12-06 12:44:00,1.58802,1.58815,1.58787,1.58798,231899997.0
2006-12-06 12:45:00,1.58803,1.58811,1.58796,1.58796,173199998.0
2006-12-06 12:46:00,1.58792,1.58804,1.58774,1.588,159999999.0
2006-12-06 12:47:00,1.58791,1.58799,1.58781,1.58788,261000000.0
2006-12-06 12:48:00,1.58769,1.58801,1.58769,1.58797,252400001.0
2006-12-06 12:49:00,1.58787,1.58803,1.58775,1.58803,359099998.0
2006-12-06 12:50:00,1.58802,1.58812,1.58785,1.58785,234000002.0
2006-12-06 12:51:00,1.588,1.58812,1.58788,1.58792,568300006.0
2006-12-06 12:52:00,1.58788,1.58818,1.58763,1.58794,325200000.0
2006-12-06 12:53:00,1.58805,1.58805,1.58778,1.58798,303500001.0
2006-12-06 12:54:00,1.58789,1.58811,1.58784,1.58796,297900001.0
2006-12-06 12:55:00,1.588,1.5881,1.58787,1.58787,147000001.0
2006-12-06 12:56:00,1.58771,1.58794,1.58771,1.58787,252699998.0
2006-12-06 12:57:00,1.58777,1.58797,1.58776,1.58792,267800001.0
2006-12-06 12:58:00,1.5879,1.58792,1.58771,1.58772,225299998.0
2006-12-06 12:59:00,1.58777,1.58798,1.58766,1.58786,142700002.0
2006-12-06 13:00:00,1.58801,1.58807,1.58779,1.58782,322900001.0
2006-12-06 13:01:00,1.5878,1.58795,1.58765,1.58773,684899995.0
2006-12-06 13:02:00,1.58787,1.58799,1.58775,1.58786,128600000.0
2006-12-06 13:03:00,1.58784,1.58799,1.58768,1.5879,229599998.0
2006-12-06 13:04:00,1.58761,1.58785,1.58754,1.58785,271600004.0
2006-12-06 13:05:00,1.58793,1.58795,1.58777,1.58781,317200001.0
2006-12-06 13:06:00,1.58771,1.58793,1.58771,1.58788,227900002.0
2006-12-06 13:07:00,1.5879,1.58806,1.58784,1.58786,377799994.0
2006-12-06 13:08:00,1.58792,1.58807,1.58789,1.58792,344200000.0
2006-12-06 13:09:00,1.58812,1.5882,1.58797,1.58807,315899999.0
2006-12-06 13:10:00,1.58809,1.5881,1.58785,1.58789,309800002.0
2006-12-06 13:11:00,1.58795,1.58809,1.5878,1.58795,347400002.0
2006-12-06 13:12:00,1.58796,1.58796,1.58771,1.58778,230899998.0
2006-12-06 13:13:00,1.58794,1.58794,1.58776,1.58782,297100002.0
2006-12-06 13:14:00,1.58782,1.58794,1.58777,1.58785,53100000.0
2006-12-06 13:15:00,1.5879,1.58799,1.58783,1.58785,199900000.0
2006-12-06 13:16:00,1.58795,1.58815,1.58795,1.58815,235400003.0
2006-12-06 13:17:00,1.58807,1.58819,1.58807,1.58819,32200000.0
2006-12-06 13:18:00,1.58793,1.58817,1.58784,1.58797,442400000.0
2006-12-06 13:19:00,1.58797,1.58797,1.58776,1.58785,259899998.0
2006-12-06 13:20:00,1.58792,1.58801,1.58783,1.58791,326999997.0
2006-12-06 13:21:00,1.58786,1.58793,1.58772,1.5878,228600001.0
2006-12-06 13:22:00,1.58783,1.58795,1.58774,1.58788,453499994.0
2006-12-06 13:23:00,1.58778,1.58778,1.58738,1.58738,222100001.0
2006-12-06 13:24:00,1.5874,1.58765,1.5874,1.58765,324700001.0
2006-12-06 13:25:00,1.58762,1.58778,1.58737,1.58753,349900003.0
2006-12-06 13:26:00,1.58747,1.58762,1.58733,1.5875,294400005.0
2006-12-06 13:27:00,1.58755,1.58768,1.58743,1.58756,232700001.0
2006-12-06 13:28:00,1.58751,1.58776,1.58751,1.58769,271100000.0
2006-12-06 13:29:00,1.58746,1.58766,1.58746,1.58757,298300004.0
2006-12-06 13:30:00,1.58752,1.58772,1.58752,1.58766,387999996.0
2006-12-06 13:31:00,1.58761,1.58763,1.58742,1.58748,333099996.0
2006-12-06 13:32:00,1.58751,1.58767,1.58751,1.5876,350000008.0
2006-12-06 13:33:00,1.58757,1.58765,1.58746,1.5875,203000000.0
2006-12-06 13:34:00,1.58752,1.58761,1.58734,1.5875,193199999.0
2006-12-06 13:35:00,1.58747,1.58747,1.58717,1.58717,421599999.0
2006-12-06 13:36:00,1.58729,1.58741,1.58717,1.58728,262700001.0
2006-12-06 13:37:00,1.5873,1.58746,1.58725,1.5874,286100000.0
2006-12-06 13:38:00,1.5874,1.58754,1.58734,1.58752,305300000.0
2006-12-06 13:39:00,1.58742,1.58748,1.58732,1.58738,351199999.0
2006-12-06 13:40:00,1.58752,1.58755,1.58733,1.58736,198299998.0
2006-12-06 13:41:00,1.58747,1.58747,1.58716,1.58716,114900001.0
2006-12-06 13:42:00,1.58733,1.58752,1.58731,1.58742,129500002.0
2006-12-06 13:43:00,1.5875,1.58757,1.58734,1.58745,168200000.0
2006-12-06 13:44:00,1.58734,1.58749,1.58725,1.58749,325800000.0
2006-12-06 13:45:00,1.58755,1.58759,1.58738,1.58759,247600002.0
2006-12-06 13:46:00,1.58758,1.58765,1.58745,1.58763,283599999.0
2006-12-06 13:47:00,1.5875,1.58763,1.58734,1.58752,238999999.0
2006-12-06 13:48:00,1.58763,1.58764,1.58733,1.58747,382900000.0
2006-12-06 13:49:00,1.58764,1.58764,1.58746,1.58761,234000001.0
2006-12-06 13:50:00,1.58748,1.58764,1.58743,1.58752,442200005.0
2006-12-06 13:51:00,1.58745,1.58759,1.58734,1.58741,281100001.0
2006-12-06 13:52:00,1.58744,1.5876,1.5873,1.58754,528600001.0
2006-12-06 13:53:00,1.58749,1.58755,1.5874,1.58754,149699999.0
2006-12-06 13:54:00,1.58704,1.58766,1.58683,1.58752,290000001.0
2006-12-06 13:55:00,1.58756,1.58763,1.58741,1.58757,334599998.0
2006-12-06 13:56:00,1.58763,1.58763,1.58737,1.58747,182200000.0
2006-12-06 13:57:00,1.58737,1.58757,1.58737,1.5875,348699999.0
2006-12-06 13:58:00,1.58736,1.58756,1.58736,1.58756,189199996.0
2006-12-06 13:59:00,1.58751,1.58756,1.58734,1.58748,297999999.0
2006-12-06 14:00:00,1.58759,1.58759,1.58747,1.58747,62400000.0
2006-12-06 14:01:00,1.58747,1.58762,1.58734,1.58735,346000000.0
2006-12-06 14:02:00,1.58752,1.58765,1.58743,1.58752,472400004.0
2006-12-06 14:03:00,1.58706,1.58751,1.58706,1.58748,347899999.0
2006-12-06 14:04:00,1.58734,1.58747,1.58726,1.58747,244500002.0
2006-12-06 14:05:00,1.5875,1.58755,1.5875,1.58755,50399999.0
2006-12-06 14:06:00,1.58755,1.58755,1.58729,1.58742,271600002.0
2006-12-06 14:07:00,1.5874,1.5875,1.5873,1.5875,317299997.0
2006-12-06 14:08:00,1.58734,1.58753,1.5873,1.58745,332800005.0
2006-12-06 14:09:00,1.58736,1.58753,1.58734,1.58747,233200002.0
2006-12-06 14:10:00,1.58748,1.58751,1.58736,1.58736,220000000.0
2006-12-06 14:11:00,1.58737,1.58754,1.58734,1.58745,216099998.0
2006-12-06 14:12:00,1.58728,1.58753,1.58726,1.58749,303099998.0
2006-12-06 14:13:00,1.58754,1.5876,1.58732,1.58757,317800002.0
2006-12-06 14:14:00,1.58752,1.58762,1.58739,1.58747,276699998.0
2006-12-06 14:15:00,1.5876,1.5876,1.5875,1.5875,82999999.0
2006-12-06 14:16:00,1.58747,1.5876,1.58738,1.58749,300500004.0
2006-12-06 14:17:00,1.58748,1.58763,1.58734,1.5875,200499999.0
2006-12-06 14:18:00,1.58744,1.58762,1.58738,1.58758,353900003.0
2006-12-06 14:19:00,1.58763,1.5877,1.58753,1.5877,341200002.0
2006-12-06 14:20:00,1.58758,1.58777,1.58749,1.58772,452499995.0
2006-12-06 14:21:00,1.58761,1.58776,1.58746,1.58756,288700001.0
2006-12-06 14:22:00,1.58758,1.58775,1.58754,1.58763,410199997.0
2006-12-06 14:23:00,1.5876,1.58769,1.58747,1.58757,295100004.0
2006-12-06 14:24:00,1.58758,1.58772,1.58754,1.58763,285500000.0
2006-12-06 14:25:00,1.58755,1.58771,1.58753,1.58762,234300000.0
2006-12-06 14:26:00,1.58757,1.58768,1.58734,1.58754,266100002.0
2006-12-06 14:27:00,1.58758,1.58777,1.58748,1.58772,221300000.0
2006-12-06 14:28:00,1.58759,1.58768,1.58741,1.58753,336300002.0
2006-12-06 14:29:00,1.58768,1.58773,1.58746,1.58766,437600001.0
2006-12-06 14:30:00,1.58767,1.58776,1.58746,1.58762,362800002.0
2006-12-06 14:31:00,1.5876,1.58776,1.58754,1.58754,237999996.0
2006-12-06 14:32:00,1.58785,1.58786,1.58759,1.58769,429800006.0
2006-12-06 14:33:00,1.58781,1.58795,1.58774,1.58785,214000003.0
2006-12-06 14:34:00,1.58793,1.58813,1.58788,1.58812,216000004.0
2006-12-06 14:35:00,1.58808,1.58844,1.58803,1.58823,368800001.0
2006-12-06 14:36:00,1.58838,1.58861,1.58838,1.58854,213000002.0
2006-12-06 14:37:00,1.58848,1.5886,1.58839,1.58841,270600001.0
2006-12-06 14:38:00,1.58857,1.58861,1.58848,1.58853,264400006.0
2006-12-06 14:39:00,1.58844,1.58852,1.58828,1.58828,362800002.0
2006-12-06 14:40:00,1.58844,1.58859,1.58835,1.58835,191200001.0
2006-12-06 14:41:00,1.5885,1.5885,1.58834,1.58834,322700000.0
2006-12-06 14:42:00,1.58854,1.58854,1.58824,1.58837,533000006.0
2006-12-06 14:43:00,1.58841,1.5886,1.58833,1.58852,425700005.0
2006-12-06 14:44:00,1.58852,1.58857,1.5884,1.58857,282200002.0
2006-12-06 14:45:00,1.58859,1.58859,1.58847,1.58847,103900002.0
2006-12-06 14:46:00,1.58872,1.58876,1.58864,1.58872,67900002.0
2006-12-06 14:47:00,1.58862,1.58876,1.5886,1.58861,290700000.0
2006-12-06 14:48:00,1.5886,1.58872,1.58848,1.58864,319099998.0
2006-12-06 14:49:00,1.58854,1.5887,1.5884,1.58854,393800000.0
2006-12-06 14:50:00,1.58867,1.58875,1.58849,1.5886,322599996.0
2006-12-06 14:51:00,1.58848,1.58867,1.5883,1.58867,346799998.0
2006-12-06 14:52:00,1.5887,1.58877,1.58862,1.58872,224700003.0
2006-12-06 14:53:00,1.58856,1.58916,1.58851,1.58891,256500002.0
2006-12-06 14:54:00,1.5891,1.5891,1.58884,1.58884,150199997.0
2006-12-06 14:55:00,1.58867,1.5888,1.58858,1.5887,423099996.0
2006-12-06 14:56:00,1.58885,1.58885,1.58872,1.58872,67099999.0
2006-12-06 14:57:00,1.58876,1.58889,1.58873,1.58887,416500006.0
2006-12-06 14:58:00,1.58886,1.58891,1.58864,1.58869,149700002.0
2006-12-06 14:59:00,1.58869,1.58883,1.58852,1.58869,333600000.0
2006-12-06 15:00:00,1.5888,1.58893,1.58878,1.58887,150800000.0
2006-12-06 15:01:00,1.58887,1.58892,1.58864,1.58864,336500007.0
2006-12-06 15:02:00,1.58883,1.58891,1.58865,1.58865,311600003.0
2006-12-06 15:03:00,1.58869,1.58891,1.58869,1.58887,293000002.0
2006-12-06 15:04:00,1.58888,1.58888,1.58866,1.58872,301500000.0
2006-12-06 15:05:00,1.58869,1.5889,1.58853,1.58873,230099997.0
2006-12-06 15:06:00,1.58863,1.58885,1.58863,1.5888,184900000.0
2006-12-06 15:07:00,1.58875,1.58888,1.58862,1.58869,249600004.0
2006-12-06 15:08:00,1.58878,1.58884,1.58851,1.5886,303400002.0
2006-12-06 15:09:00,1.58865,1.5888,1.58855,1.58859,171100001.0
2006-12-06 15:10:00,1.58861,1.58875,1.58838,1.58856,214400002.0
2006-12-06 15:11:00,1.58866,1.5889,1.58866,1.58877,270200002.0
2006-12-06 15:12:00,1.58865,1.58873,1.58855,1.58858,205400002.0
2006-12-06 15:13:00,1.58867,1.58878,1.58852,1.58859,355700004.0
2006-12-06 15:14:00,1.58849,1.58869,1.58841,1.5886,443000004.0
2006-12-06 15:15:00,1.58852,1.58874,1.58848,1.58863,410699999.0
2006-12-06 15:16:00,1.58858,1.5887,1.58849,1.58867,397500001.0
2006-12-06 15:17:00,1.58849,1.58858,1.58835,1.58845,221700000.0
2006-12-06 15:18:00,1.58846,1.58857,1.58826,1.58856,297799996.0
2006-12-06 15:19:00,1.58851,1.58856,1.5883,1.58842,207600002.0
2006-12-06 15:20:00,1.58841,1.58861,1.58841,1.58857,249700000.0
2006-12-06 15:21:00,1.58854,1.58887,1.58839,1.58874,197800000.0
2006-12-06 15:22:00,1.58869,1.58882,1.58861,1.58873,116499998.0
2006-12-06 15:23:00,1.58848,1.58866,1.58833,1.5885,221899996.0
2006-12-06 15:24:00,1.58867,1.58872,1.58846,1.58853,272200000.0
2006-12-06 15:25:00,1.58852,1.58861,1.58836,1.58858,283599999.0
2006-12-06 15:26:00,1.58861,1.58875,1.58852,1.5887,435999997.0
2006-12-06 15:27:00,1.58868,1.58887,1.58867,1.58867,279300001.0
2006-12-06 15:28:00,1.58879,1.58889,1.58868,1.58871,144700000.0
2006-12-06 15:29:00,1.58888,1.5889,1.58867,1.58867,414299998.0
2006-12-06 15:30:00,1.5887,1.58872,1.58842,1.58861,245800001.0
2006-12-06 15:31:00,1.58866,1.58879,1.58856,1.58869,25600000.0
2006-12-06 15:32:00,1.58887,1.58892,1.5887,1.5887,355799997.0
2006-12-06 15:33:00,1.58877,1.58893,1.58863,1.58893,271400001.0
2006-12-06 15:34:00,1.58896,1.58914,1.58883,1.58901,406500002.0
2006-12-06 15:35:00,1.58893,1.58902,1.58876,1.58883,253800002.0
2006-12-06 15:36:00,1.58875,1.58898,1.58865,1.58882,120200000.0
2006-12-06 15:37:00,1.58875,1.58892,1.58871,1.58884,147300003.0
2006-12-06 15:38:00,1.58887,1.5889,1.58873,1.58873,229200001.0
2006-12-06 15:39:00,1.58893,1.58893,1.58877,1.58879,268799999.0
2006-12-06 15:40:00,1.58885,1.58908,1.58882,1.58898,309000001.0
2006-12-06 15:41:00,1.58885,1.58909,1.58882,1.58887,318900000.0
2006-12-06 15:42:00,1.58883,1.589,1.58871,1.5888,352299999.0
2006-12-06 15:43:00,1.58875,1.58879,1.58863,1.58868,260100002.0
2006-12-06 15:44:00,1.58854,1.58866,1.58846,1.58848,336900000.0
2006-12-06 15:45:00,1.58845,1.58858,1.58825,1.58825,484599996.0
2006-12-06 15:46:00,1.58822,1.58865,1.58822,1.58862,346999997.0
2006-12-06 15:47:00,1.58851,1.58862,1.58834,1.58842,303400001.0
2006-12-06 15:48:00,1.58829,1.58849,1.58826,1.5884,297500003.0
2006-12-06 15:49:00,1.58839,1.58854,1.58827,1.5884,207600004.0
2006-12-06 15:50:00,1.5883,1.58844,1.58821,1.58839,288100002.0
2006-12-06 15:51:00,1.58833,1.58849,1.5883,1.58843,386000002.0
2006-12-06 15:52:00,1.58855,1.58865,1.58849,1.58859,125700000.0
2006-12-06 15:53:00,1.58854,1.58862,1.58844,1.58861,231899996.0
2006-12-06 15:54:00,1.58855,1.58867,1.5885,1.5886,218799999.0
2006-12-06 15:55:00,1.5884,1.58862,1.58834,1.58845,333600005.0
2006-12-06 15:56:00,1.58863,1.58871,1.58849,1.58863,430099999.0
2006-12-06 15:57:00,1.58862,1.58868,1.58848,1.58856,136400000.0
2006-12-06 15:58:00,1.5886,1.58875,1.58853,1.58857,325099998.0
2006-12-06 15:59:00,1.58862,1.58872,1.58859,1.58869,144599996.0
2006-12-06 16:00:00,1.58877,1.58877,1.58845,1.58855,339200002.0
2006-12-06 16:01:00,1.58835,1.5887,1.58835,1.58846,241499999.0
2006-12-06 16:02:00,1.58843,1.58852,1.58828,1.58845,331600001.0
2006-12-06 16:03:00,1.5885,1.58858,1.58828,1.58852,549100001.0
2006-12-06 16:04:00,1.58849,1.58856,1.58845,1.58856,152000002.0
2006-12-06 16:05:00,1.58862,1.58862,1.58832,1.58834,250000001.0
2006-12-06 16:06:00,1.58831,1.58835,1.58815,1.58821,328500001.0
2006-12-06 16:07:00,1.5881,1.58827,1.58796,1.58822,321900001.0
2006-12-06 16:08:00,1.58819,1.5884,1.58819,1.5884,161500000.0
2006-12-06 16:09:00,1.58837,1.58845,1.58829,1.58832,259700004.0
2006-12-06 16:10:00,1.58828,1.58838,1.58804,1.58822,299700003.0
2006-12-06 16:11:00,1.58815,1.58823,1.58794,1.58812,260599999.0
2006-12-06 16:12:00,1.58809,1.58819,1.58794,1.58798,237900000.0
2006-12-06 16:13:00,1.58775,1.58804,1.58768,1.5879,313899997.0
2006-12-06 16:14:00,1.58772,1.5879,1.58761,1.58788,417400000.0
2006-12-06 16:15:00,1.58766,1.58791,1.58747,1.58767,278899998.0
2006-12-06 16:16:00,1.58775,1.588,1.58775,1.58797,402400005.0
2006-12-06 16:17:00,1.58795,1.58801,1.58778,1.58791,191899999.0
2006-12-06 16:18:00,1.58802,1.58805,1.58786,1.58797,288900001.0
2006-12-06 16:19:00,1.58788,1.58804,1.58786,1.588,248699999.0
2006-12-06 16:20:00,1.58792,1.58798,1.58783,1.58798,157200000.0
2006-12-06 16:21:00,1.58787,1.58795,1.58779,1.58788,123200001.0
2006-12-06 16:22:00,1.58793,1.58811,1.58784,1.58792,218500002.0
2006-12-06 16:23:00,1.58803,1.5881,1.5878,1.5878,271100003.0
2006-12-06 16:24:00,1.58788,1.58814,1.58776,1.58796,392599999.0
2006-12-06 16:25:00,1.58801,1.58821,1.58801,1.5881,493999999.0
2006-12-06 16:26:00,1.58807,1.58807,1.58773,1.5879,151800000.0
2006-12-06 16:27:00,1.58804,1.58815,1.58792,1.58794,282099999.0
2006-12-06 16:28:00,1.58794,1.58801,1.58781,1.58784,219700000.0
2006-12-06 16:29:00,1.58795,1.58798,1.58781,1.58793,231300002.0
2006-12-06 16:30:00,1.58763,1.58797,1.58763,1.58788,139800000.0
2006-12-06 16:31:00,1.58792,1.58795,1.58768,1.58785,266999998.0
2006-12-06 16:32:00,1.58789,1.58797,1.58777,1.58795,302200001.0
2006-12-06 16:33:00,1.58783,1.58796,1.58765,1.58785,356900002.0
2006-12-06 16:34:00,1.58774,1.58788,1.58762,1.5878,393000001.0
2006-12-06 16:35:00,1.58777,1.58787,1.58771,1.58787,279599997.0
2006-12-06 16:36:00,1.58781,1.58788,1.58766,1.58766,323099999.0
2006-12-06 16:37:00,1.58792,1.58804,1.5878,1.5879,227499997.0
2006-12-06 16:38:00,1.58783,1.58795,1.58771,1.58793,440300001.0
2006-12-06 16:39:00,1.58781,1.58793,1.58762,1.58766,243200006.0
2006-12-06 16:40:00,1.58781,1.58792,1.58774,1.58785,297900003.0
2006-12-06 16:41:00,1.58775,1.58787,1.58767,1.58782,277399999.0
2006-12-06 16:42:00,1.58781,1.588,1.58766,1.58786,502900002.0
2006-12-06 16:43:00,1.5877,1.58786,1.5875,1.58769,67100001.0
2006-12-06 16:44:00,1.58769,1.58789,1.58768,1.58783,402700001.0
2006-12-06 16:45:00,1.58788,1.58801,1.58779,1.58783,211000001.0
2006-12-06 16:46:00,1.58797,1.58802,1.58783,1.58797,342400006.0
2006-12-06 16:47:00,1.58788,1.58801,1.58771,1.58792,421600002.0
2006-12-06 16:48:00,1.58802,1.58802,1.58778,1.58778,197799999.0
2006-12-06 16:49:00,1.58787,1.58802,1.58781,1.58796,270100005.0
2006-12-06 16:50:00,1.58803,1.58816,1.58796,1.58806,283399999.0
2006-12-06 16:51:00,1.58795,1.58812,1.58776,1.58795,318500005.0
2006-12-06 16:52:00,1.58802,1.58818,1.58795,1.58817,189300000.0
2006-12-06 16:53:00,1.58809,1.5882,1.58795,1.588,421900000.0
2006-12-06 16:54:00,1.58796,1.58829,1.58796,1.58817,356899999.0
2006-12-06 16:55:00,1.5882,1.5882,1.58789,1.588,441399996.0
2006-12-06 16:56:00,1.58805,1.58828,1.58805,1.58826,171400002.0
2006-12-06 16:57:00,1.58816,1.58823,1.58807,1.58819,203100001.0
2006-12-06 16:58:00,1.58799,1.5882,1.58783,1.58791,334599998.0
2006-12-06 16:59:00,1.58804,1.58814,1.58788,1.58806,314599994.0
2006-12-06 17:00:00,1.5879,1.58807,1.58779,1.58806,338699999.0
2006-12-06 17:01:00,1.58797,1.58805,1.58779,1.58805,290099995.0
2006-12-06 17:02:00,1.58785,1.58797,1.58785,1.58793,98000001.0
2006-12-06 17:03:00,1.58794,1.58805,1.58782,1.58782,288700003.0
2006-12-06 17:04:00,1.58797,1.58799,1.58769,1.58769,353000001.0
2006-12-06 17:05:00,1.58802,1.58818,1.58792,1.58801,287700001.0
2006-12-06 17:06:00,1.5881,1.5881,1.58794,1.58799,202900001.0
2006-12-06 17:07:00,1.58803,1.58803,1.5878,1.58786,330000002.0
2006-12-06 17:08:00,1.58799,1.58811,1.58786,1.58801,243400000.0
2006-12-06 17:09:00,1.588,1.58805,1.5879,1.58798,167600002.0
2006-12-06 17:10:00,1.58797,1.58801,1.5877,1.5877,259500002.0
2006-12-06 17:11:00,1.58792,1.588,1.58778,1.58798,557199994.0
2006-12-06 17:12:00,1.58789,1.58808,1.58789,1.58806,302100001.0
2006-12-06 17:13:00,1.58793,1.58802,1.58774,1.58788,327200003.0
2006-12-06 17:14:00,1.58793,1.58798,1.5878,1.58798,243700002.0
2006-12-06 17:15:00,1.58784,1.588,1.58777,1.58792,184500002.0
2006-12-06 17:16:00,1.58795,1.58806,1.58782,1.58794,471299998.0
2006-12-06 17:17:00,1.58801,1.58811,1.58778,1.58799,228499999.0
2006-12-06 17:18:00,1.58798,1.58798,1.58774,1.58774,149300000.0
2006-12-06 17:19:00,1.58801,1.58801,1.58785,1.58785,157900002.0
2006-12-06 17:20:00,1.5879,1.58792,1.58769,1.58769,162000002.0
2006-12-06 17:21:00,1.58775,1.5878,1.58754,1.58769,478700003.0
2006-12-06 17:22:00,1.58762,1.58768,1.58747,1.58755,247100002.0
2006-12-06 17:23:00,1.58757,1.58769,1.58751,1.58757,204900001.0
2006-12-06 17:24:00,1.58766,1.58773,1.58748,1.58763,275500002.0
2006-12-06 17:25:00,1.58764,1.5878,1.58753,1.58774,399799996.0
2006-12-06 17:26:00,1.58766,1.58777,1.58762,1.58771,235700000.0
2006-12-06 17:27:00,1.58772,1.58784,1.58762,1.58777,214099999.0
2006-12-06 17:28:00,1.58776,1.58785,1.58764,1.58775,114900000.0
2006-12-06 17:29:00,1.58765,1.58787,1.58765,1.58787,239600001.0
2006-12-06 17:30:00,1.58773,1.58778,1.58757,1.58768,182099993.0
2006-12-06 17:31:00,1.58755,1.5877,1.58747,1.58759,427100004.0
2006-12-06 17:32:00,1.58725,1.58763,1.58725,1.58749,271999999.0
2006-12-06 17:33:00,1.58753,1.58753,1.58732,1.58732,291400004.0
2006-12-06 17:34:00,1.58722,1.58734,1.58711,1.58718,162200000.0
2006-12-06 17:35:00,1.58709,1.58722,1.58702,1.58722,264100001.0
2006-12-06 17:36:00,1.58712,1.58725,1.58694,1.58714,326800006.0
2006-12-06 17:37:00,1.58714,1.58723,1.58702,1.5872,269899998.0
2006-12-06 17:38:00,1.58697,1.5871,1.58671,1.58671,140800000.0
2006-12-06 17:39:00,1.58682,1.5871,1.58669,1.58691,414600001.0
2006-12-06 17:40:00,1.5871,1.58725,1.58689,1.58715,274100000.0
2006-12-06 17:41:00,1.58729,1.58745,1.58718,1.58731,416799997.0
2006-12-06 17:42:00,1.5875,1.58763,1.58738,1.58748,169399997.0
2006-12-06 17:43:00,1.58754,1.58766,1.58735,1.58735,269400005.0
2006-12-06 17:44:00,1.58732,1.58749,1.58712,1.58738,275499998.0
2006-12-06 17:45:00,1.58734,1.58738,1.58717,1.58726,315600002.0
2006-12-06 17:46:00,1.58741,1.58762,1.58741,1.58755,340399999.0
2006-12-06 17:47:00,1.58753,1.58759,1.58736,1.5875,349599999.0
2006-12-06 17:48:00,1.58742,1.5876,1.58733,1.5876,324099998.0
2006-12-06 17:49:00,1.5876,1.58763,1.58737,1.58746,443699998.0
2006-12-06 17:50:00,1.58747,1.58766,1.58743,1.58752,396100003.0
2006-12-06 17:51:00,1.58747,1.58766,1.58741,1.58748,449000000.0
2006-12-06 17:52:00,1.58767,1.5878,1.58763,1.58772,259599998.0
2006-12-06 17:53:00,1.5874,1.58764,1.58734,1.58748,367700006.0
2006-12-06 17:54:00,1.58757,1.58778,1.5875,1.58759,250500001.0
2006-12-06 17:55:00,1.58764,1.58784,1.58757,1.58784,111800001.0
2006-12-06 17:56:00,1.58776,1.58781,1.58749,1.58749,262000007.0
2006-12-06 17:57:00,1.58757,1.58769,1.58753,1.58754,274100004.0
2006-12-06 17:58:00,1.58736,1.58752,1.58722,1.58742,274500000.0
2006-12-06 17:59:00,1.58739,1.58748,1.58723,1.58727,414500009.0
2006-12-06 18:00:00,1.58747,1.58747,1.58722,1.58737,191600000.0
2006-12-06 18:01:00,1.5876,1.5876,1.5876,1.5876,1852900013.0
2006-12-06 18:02:00,1.5877,1.5877,1.5877,1.5877,1852900013.0
2006-12-06 18:04:00,1.5878,1.5878,1.5877,1.5877,1852900013.0
2006-12-06 18:06:00,1.5878,1.5879,1.5877,1.5878,1852900013.0
2006-12-06 18:07:00,1.5879,1.5879,1.5877,1.5879,1852900013.0
2006-12-06 18:08:00,1.5878,1.588,1.5878,1.588,1852900013.0
2006-12-06 18:09:00,1.58722,1.5875,1.58722,1.58733,1852900013.0
2006-12-06 18:11:00,1.58727,1.58733,1.587,1.58713,1640699996.0
2006-12-06 18:12:00,1.58724,1.58732,1.58699,1.58707,1796600006.0
2006-12-06 18:13:00,1.58712,1.58725,1.58692,1.58692,1404300011.0
2006-12-06 18:14:00,1.58697,1.58734,1.58697,1.58734,2042899996.0
2006-12-06 18:15:00,1.58717,1.58735,1.58713,1.58728,847100004.0
2006-12-06 18:17:00,1.5881,1.5882,1.5881,1.5882,904200004.0
2006-12-06 18:18:00,1.58724,1.5875,1.58723,1.58736,904200004.0
2006-12-06 18:19:00,1.58736,1.58745,1.58718,1.58736,2099100000.0
2006-12-06 18:20:00,1.5874,1.58742,1.58717,1.58723,2013499988.0
2006-12-06 18:21:00,1.58745,1.58755,1.58728,1.58734,1006699999.0
2006-12-06 18:22:00,1.58733,1.58754,1.58733,1.5875,734000000.0
2006-12-06 18:23:00,1.5882,1.5882,1.5882,1.5882,1205100001.0
2006-12-06 18:25:00,1.5881,1.5881,1.5881,1.5881,1205100001.0
2006-12-06 18:26:00,1.5882,1.5884,1.5882,1.5884,1205100001.0
2006-12-06 18:27:00,1.58766,1.58773,1.58753,1.58765,1205100001.0
2006-12-06 18:28:00,1.58772,1.58772,1.58747,1.58755,2046700012.0
2006-12-06 18:29:00,1.58747,1.58761,1.58741,1.58752,1571500019.0
2006-12-06 18:30:00,1.58736,1.5876,1.58736,1.58757,896399996.0
2006-12-06 18:31:00,1.58744,1.58757,1.58728,1.58745,1070900006.0
2006-12-06 18:32:00,1.58741,1.58752,1.58725,1.58735,1499300002.0
2006-12-06 18:35:00,1.58764,1.58774,1.58755,1.58774,2023499997.0
2006-12-06 18:36:00,1.58775,1.58775,1.5875,1.58758,1430299994.0
2006-12-06 18:38:00,1.58765,1.58777,1.58752,1.58766,1473900001.0
2006-12-06 18:39:00,1.58772,1.58788,1.58761,1.58773,1667900007.0
2006-12-06 18:41:00,1.5876,1.58786,1.5876,1.58773,1076500002.0
2006-12-06 18:42:00,1.58773,1.58806,1.58773,1.58799,1119500002.0
2006-12-06 18:43:00,1.58801,1.58816,1.58794,1.58808,420600002.0
2006-12-06 18:44:00,1.58808,1.58811,1.58779,1.58779,763200000.0
2006-12-06 18:45:00,1.58772,1.58807,1.58759,1.58807,621600003.0
2006-12-06 18:46:00,1.58796,1.58811,1.58781,1.58796,336099997.0
2006-12-06 18:47:00,1.5879,1.58809,1.58788,1.58809,266700004.0
2006-12-06 18:48:00,1.58809,1.58814,1.58791,1.58795,1199300003.0
2006-12-06 18:49:00,1.58808,1.58815,1.58798,1.58802,346299996.0
2006-12-06 18:50:00,1.58799,1.58799,1.58779,1.58779,627800006.0
2006-12-06 18:51:00,1.58788,1.58816,1.58783,1.58797,1446899996.0
2006-12-06 18:52:00,1.58777,1.58794,1.58745,1.58762,1266100003.0
2006-12-06 18:53:00,1.58762,1.58772,1.58741,1.58764,1149400001.0
2006-12-06 18:54:00,1.58769,1.5878,1.58759,1.58769,819599998.0
2006-12-06 18:55:00,1.58774,1.58774,1.58742,1.58742,1585300012.0
2006-12-06 18:56:00,1.58761,1.58771,1.58748,1.58762,967300008.0
2006-12-06 18:57:00,1.58763,1.58774,1.58756,1.58774,700600002.0
2006-12-06 18:58:00,1.58774,1.58778,1.58754,1.5877,1191400000.0
2006-12-06 18:59:00,1.5876,1.58778,1.58756,1.58762,1254899999.0
2006-12-06 19:00:00,1.58755,1.58779,1.58755,1.58774,286900002.0
2006-12-06 19:01:00,1.58778,1.5878,1.58751,1.58757,406500003.0
2006-12-06 19:02:00,1.58746,1.58777,1.58746,1.58777,757100002.0
2006-12-06 19:03:00,1.5877,1.5878,1.5877,1.5878,540899994.0
2006-12-06 19:04:00,1.58767,1.58777,1.5876,1.58768,240999996.0
2006-12-06 19:05:00,1.58765,1.58776,1.58753,1.5877,873000005.0
2006-12-06 19:07:00,1.58767,1.58795,1.58767,1.58782,844400005.0
2006-12-06 19:08:00,1.58789,1.58801,1.58778,1.58787,1618700001.0
2006-12-06 19:09:00,1.58797,1.58803,1.58775,1.58776,1272800005.0
2006-12-06 19:10:00,1.58783,1.58804,1.5877,1.58799,974300004.0
2006-12-06 19:11:00,1.58801,1.58814,1.58789,1.58799,1401200007.0
2006-12-06 19:12:00,1.58793,1.58807,1.58781,1.58789,934700007.0
2006-12-06 19:13:00,1.58802,1.5881,1.58786,1.58803,696000002.0
2006-12-06 19:14:00,1.58808,1.58813,1.58798,1.58806,321900002.0
2006-12-06 19:15:00,1.58817,1.58823,1.58808,1.58816,1206800008.0
2006-12-06 19:16:00,1.58816,1.58823,1.58803,1.58815,421800000.0
2006-12-06 19:17:00,1.58816,1.58823,1.58798,1.58813,893200009.0
2006-12-06 19:18:00,1.58821,1.58821,1.58799,1.58804,726400009.0
2006-12-06 19:19:00,1.58806,1.58824,1.58804,1.58817,758399994.0
2006-12-06 19:20:00,1.58819,1.58821,1.58799,1.58802,884200004.0
2006-12-06 19:21:00,1.58816,1.58823,1.588,1.588,981100000.0
2006-12-06 19:22:00,1.58799,1.58817,1.58799,1.58817,169600001.0
2006-12-06 19:23:00,1.58822,1.58828,1.5881,1.5881,593100002.0
2006-12-06 19:24:00,1.58826,1.5883,1.58811,1.58821,629199988.0
2006-12-06 19:25:00,1.58819,1.58823,1.58797,1.58799,1214200000.0
2006-12-06 19:26:00,1.58817,1.58848,1.58817,1.58833,1184400005.0
2006-12-06 19:27:00,1.58831,1.58856,1.58831,1.58853,1208399996.0
2006-12-06 19:28:00,1.58846,1.58849,1.58832,1.58833,433300004.0
2006-12-06 19:29:00,1.58848,1.58855,1.58826,1.58826,799200002.0
2006-12-06 19:31:00,1.58848,1.58857,1.58829,1.58847,1617100013.0
2006-12-06 19:32:00,1.58841,1.58857,1.58835,1.58846,841900003.0
2006-12-06 19:33:00,1.58846,1.58852,1.58829,1.58829,998700010.0
2006-12-06 19:34:00,1.58836,1.58857,1.58823,1.58849,1442300002.0
2006-12-06 19:35:00,1.58848,1.58855,1.58818,1.58844,872299995.0
2006-12-06 19:36:00,1.58851,1.58851,1.58814,1.58825,530400004.0
2006-12-06 19:37:00,1.58845,1.58853,1.58835,1.58846,373100000.0
2006-12-06 19:38:00,1.58848,1.58852,1.58834,1.58843,723399990.0
2006-12-06 19:39:00,1.58833,1.58851,1.58817,1.58833,1390099997.0
2006-12-06 19:40:00,1.5884,1.5884,1.58825,1.58825,527300002.0
2006-12-06 19:41:00,1.58842,1.58845,1.5883,1.5883,415800003.0
2006-12-06 19:42:00,1.58849,1.58858,1.58838,1.58849,429499997.0
2006-12-06 19:43:00,1.58844,1.58847,1.5883,1.5884,489100007.0
2006-12-06 19:44:00,1.58848,1.58853,1.58838,1.5884,895700010.0
2006-12-06 19:45:00,1.58835,1.58848,1.58826,1.58843,228300001.0
2006-12-06 19:46:00,1.58838,1.58848,1.58825,1.58837,825400008.0
2006-12-06 19:47:00,1.58818,1.58848,1.58818,1.58848,299199998.0
2006-12-06 19:48:00,1.58839,1.58848,1.58838,1.58845,525400001.0
2006-12-06 19:49:00,1.58839,1.58856,1.58837,1.5885,1199500003.0
2006-12-06 19:50:00,1.58839,1.58852,1.58828,1.58845,267500001.0
2006-12-06 19:51:00,1.58844,1.58855,1.58838,1.58847,558299999.0
2006-12-06 19:52:00,1.58843,1.58843,1.58826,1.58834,260500002.0
2006-12-06 19:53:00,1.58845,1.58849,1.58828,1.58829,500199998.0
2006-12-06 19:54:00,1.58845,1.58851,1.58831,1.58831,316999998.0
2006-12-06 19:55:00,1.58844,1.58853,1.58836,1.58847,553500004.0
2006-12-06 19:56:00,1.58828,1.58842,1.5881,1.58836,1251599994.0
2006-12-06 19:57:00,1.58838,1.58846,1.58819,1.5882,1693400000.0
2006-12-06 19:58:00,1.58817,1.58846,1.58814,1.58828,1821799996.0
2006-12-06 19:59:00,1.58835,1.5884,1.5882,1.5883,785200004.0
2006-12-06 20:00:00,1.58837,1.5885,1.58819,1.58819,694699999.0
2006-12-06 20:01:00,1.5882,1.58835,1.58809,1.58827,716500002.0
2006-12-06 20:02:00,1.58782,1.58828,1.58765,1.58813,441999999.0
2006-12-06 20:03:00,1.5883,1.58835,1.5882,1.58828,104299999.0
2006-12-06 20:04:00,1.58821,1.58833,1.58815,1.58833,220300000.0
2006-12-06 20:05:00,1.5883,1.5883,1.58812,1.58815,430599999.0
2006-12-06 20:06:00,1.58826,1.58833,1.58823,1.58828,493500002.0
2006-12-06 20:07:00,1.58824,1.58833,1.58813,1.58823,254900001.0
2006-12-06 20:08:00,1.58826,1.58833,1.58809,1.5882,1355000010.0
2006-12-06 20:09:00,1.5882,1.5883,1.58807,1.58807,388600001.0
2006-12-06 20:10:00,1.58811,1.58814,1.58797,1.58797,276000005.0
2006-12-06 20:11:00,1.58811,1.58831,1.58803,1.58813,827900008.0
2006-12-06 20:12:00,1.58804,1.58827,1.58804,1.58809,247000001.0
2006-12-06 20:13:00,1.58819,1.58842,1.5881,1.58819,1645900000.0
2006-12-06 20:14:00,1.5882,1.58832,1.58805,1.58829,402700004.0
2006-12-06 20:15:00,1.58828,1.58844,1.58827,1.58828,1120299999.0
2006-12-06 20:16:00,1.58821,1.58836,1.58816,1.58823,1989800006.0
2006-12-06 20:17:00,1.58819,1.58836,1.58813,1.58836,372400001.0
2006-12-06 20:18:00,1.58826,1.58833,1.58812,1.5882,334200004.0
2006-12-06 20:19:00,1.5886,1.5887,1.5886,1.5887,437299999.0
2006-12-06 20:20:00,1.5885,1.5887,1.5885,1.5887,437299999.0
2006-12-06 20:21:00,1.58808,1.58827,1.58788,1.58816,437299999.0
2006-12-06 20:22:00,1.5882,1.58839,1.5882,1.58835,638099998.0
2006-12-06 20:23:00,1.58823,1.58834,1.58805,1.58829,1145400001.0
2006-12-06 20:24:00,1.58833,1.58833,1.58805,1.58813,608499999.0
2006-12-06 20:25:00,1.58829,1.58834,1.58808,1.58815,830900003.0
2006-12-06 20:26:00,1.58827,1.5883,1.58816,1.58822,461400004.0
2006-12-06 20:27:00,1.58826,1.5883,1.58808,1.58819,466499999.0
2006-12-06 20:29:00,1.5882,1.58827,1.58795,1.58813,1551499999.0
2006-12-06 20:30:00,1.5889,1.5889,1.5888,1.5888,370899996.0
2006-12-06 20:31:00,1.589,1.589,1.5888,1.5889,370899996.0
2006-12-06 20:33:00,1.58816,1.58828,1.58797,1.58813,370899996.0
2006-12-06 20:34:00,1.58813,1.58826,1.58797,1.58803,302100000.0
2006-12-06 20:35:00,1.58799,1.5882,1.58798,1.5882,454600005.0
2006-12-06 20:36:00,1.58815,1.58832,1.58795,1.58824,562000001.0
2006-12-06 20:37:00,1.58832,1.58832,1.58802,1.58802,1123400009.0
2006-12-06 20:38:00,1.58802,1.58826,1.58799,1.58822,1691500005.0
2006-12-06 20:39:00,1.58824,1.58829,1.58804,1.5881,979100007.0
2006-12-06 20:40:00,1.58829,1.58857,1.58821,1.58843,1205300002.0
2006-12-06 20:41:00,1.58835,1.58852,1.58828,1.5885,536600004.0
2006-12-06 20:42:00,1.58843,1.58847,1.58819,1.58819,307000005.0
2006-12-06 20:43:00,1.58849,1.58849,1.5883,1.5883,861399998.0
2006-12-06 20:44:00,1.58827,1.58849,1.58822,1.5884,1108200003.0
2006-12-06 20:45:00,1.58843,1.58845,1.58824,1.58825,878999995.0
2006-12-06 20:46:00,1.5885,1.5885,1.58823,1.58839,321200003.0
2006-12-06 20:47:00,1.5883,1.5885,1.58817,1.58842,777300000.0
2006-12-06 20:48:00,1.58845,1.58864,1.58832,1.58846,1498000004.0
2006-12-06 20:49:00,1.58839,1.58872,1.58839,1.58865,828800006.0
2006-12-06 20:50:00,1.58866,1.58874,1.58854,1.58874,2087000004.0
2006-12-06 20:51:00,1.58853,1.58865,1.58844,1.5886,345000007.0
2006-12-06 20:52:00,1.58868,1.58881,1.5885,1.58862,1919800014.0
2006-12-06 20:53:00,1.58861,1.58872,1.58851,1.58851,1905700005.0
2006-12-06 20:54:00,1.58849,1.58872,1.58849,1.5886,732800005.0
2006-12-06 20:55:00,1.5885,1.5886,1.5885,1.5886,465500004.0
2006-12-06 20:57:00,1.5893,1.5893,1.5891,1.5892,1591300008.0
2006-12-06 20:58:00,1.5891,1.5893,1.5891,1.5892,1591300008.0
2006-12-06 20:59:00,1.5893,1.5893,1.5891,1.5891,1591300008.0
2006-12-06 21:00:00,1.5892,1.5892,1.5891,1.5891,1591300008.0
2006-12-06 21:01:00,1.5893,1.5893,1.589,1.5891,1591300008.0
2006-12-06 21:02:00,1.58878,1.5888,1.58858,1.5886,1591300008.0
2006-12-06 21:03:00,1.58857,1.58885,1.58855,1.58871,1294200001.0
2006-12-06 21:04:00,1.58855,1.58867,1.58847,1.58865,228099997.0
2006-12-06 21:05:00,1.5887,1.58875,1.58852,1.58861,849900003.0
2006-12-06 21:06:00,1.58865,1.5888,1.58847,1.5887,538300003.0
2006-12-06 21:07:00,1.58872,1.58875,1.58858,1.58861,472600000.0
2006-12-06 21:08:00,1.5886,1.58875,1.5885,1.58875,279700001.0
2006-12-06 21:09:00,1.5886,1.5888,1.58852,1.58862,497600001.0
2006-12-06 21:10:00,1.58873,1.58873,1.58858,1.58865,762000001.0
2006-12-06 21:11:00,1.5887,1.58873,1.58853,1.58873,753999995.0
2006-12-06 21:12:00,1.58867,1.58878,1.58857,1.58875,285700001.0
2006-12-06 21:13:00,1.58871,1.5888,1.58863,1.58867,917300008.0
2006-12-06 21:14:00,1.5887,1.58878,1.58861,1.58868,767500003.0
2006-12-06 21:15:00,1.58873,1.58882,1.58849,1.5885,832899999.0
2006-12-06 21:16:00,1.58858,1.58877,1.58836,1.58864,595500000.0
2006-12-06 21:17:00,1.58867,1.58883,1.58861,1.58861,1749600004.0
2006-12-06 21:18:00,1.58868,1.58877,1.58854,1.58875,526399995.0
2006-12-06 21:19:00,1.58867,1.58867,1.5884,1.58847,631200003.0
2006-12-06 21:22:00,1.58869,1.58884,1.58858,1.58878,1837299992.0
2006-12-06 21:23:00,1.58871,1.58872,1.58843,1.58844,1290800004.0
2006-12-06 21:24:00,1.58857,1.58869,1.58846,1.58852,551000000.0
2006-12-06 21:25:00,1.5886,1.58873,1.58815,1.58841,1211800004.0
2006-12-06 21:26:00,1.58852,1.58869,1.58852,1.58869,528900002.0
2006-12-06 21:27:00,1.58874,1.58889,1.58869,1.58885,554800002.0
2006-12-06 21:28:00,1.58885,1.58889,1.58869,1.58869,730799996.0
2006-12-06 21:29:00,1.58873,1.58889,1.58866,1.58889,562700007.0
2006-12-06 21:30:00,1.58892,1.58898,1.58875,1.58889,406799998.0
2006-12-06 21:31:00,1.5887,1.58885,1.58866,1.5887,759800003.0
2006-12-06 21:32:00,1.58891,1.58899,1.58872,1.58872,1672400007.0
2006-12-06 21:33:00,1.58889,1.58906,1.58883,1.589,315700001.0
2006-12-06 21:34:00,1.58889,1.58903,1.58874,1.58874,1160199999.0
2006-12-06 21:35:00,1.58879,1.58884,1.58867,1.58867,870299997.0
2006-12-06 21:36:00,1.58882,1.58896,1.5888,1.58896,158400001.0
2006-12-06 21:37:00,1.58898,1.589,1.58883,1.58883,421899998.0
2006-12-06 21:38:00,1.58896,1.58899,1.5888,1.5889,525700005.0
2006-12-06 21:39:00,1.58891,1.58907,1.58888,1.58894,379500002.0
2006-12-06 21:40:00,1.58902,1.58919,1.58889,1.58892,604600000.0
2006-12-06 21:41:00,1.58892,1.58904,1.58873,1.5889,771200007.0
2006-12-06 21:42:00,1.589,1.58905,1.58886,1.58886,587100002.0
2006-12-06 21:43:00,1.5889,1.58917,1.58882,1.58917,1264699997.0
2006-12-06 21:44:00,1.58914,1.58921,1.58892,1.58909,1040400006.0
2006-12-06 21:45:00,1.58892,1.58906,1.58883,1.58893,634200001.0
2006-12-06 21:46:00,1.58874,1.58898,1.5887,1.58897,1156200003.0
2006-12-06 21:47:00,1.589,1.58918,1.58892,1.58904,1117200003.0
2006-12-06 21:48:00,1.58907,1.58918,1.58896,1.5891,440599998.0
2006-12-06 21:49:00,1.58894,1.58903,1.58872,1.58895,942799996.0
2006-12-06 21:50:00,1.58896,1.58902,1.58885,1.58895,119000000.0
2006-12-06 21:51:00,1.58905,1.58928,1.58901,1.58908,583200004.0
2006-12-06 21:52:00,1.58915,1.58922,1.58894,1.58913,1525799998.0
2006-12-06 21:53:00,1.58904,1.58917,1.58891,1.58915,372700004.0
2006-12-06 21:54:00,1.58911,1.58921,1.58904,1.58912,137400001.0
2006-12-06 21:55:00,1.58912,1.58924,1.58899,1.58906,456400001.0
2006-12-06 21:56:00,1.58918,1.58931,1.58917,1.58928,617900005.0
2006-12-06 21:57:00,1.58928,1.5893,1.5891,1.58921,547699995.0
2006-12-06 21:58:00,1.58925,1.58931,1.58909,1.58925,670199996.0
2006-12-06 21:59:00,1.58907,1.58926,1.58899,1.58908,1228200003.0
2006-12-06 22:00:00,1.5891,1.58934,1.58897,1.58931,867299989.0
2006-12-06 22:01:00,1.5892,1.5892,1.58909,1.58909,291200001.0
2006-12-06 22:02:00,1.58918,1.58926,1.58894,1.58895,1092300001.0
2006-12-06 22:03:00,1.58912,1.58923,1.58904,1.58917,455900001.0
2006-12-06 22:04:00,1.58916,1.58923,1.58896,1.58911,717899998.0
2006-12-06 22:05:00,1.58916,1.58916,1.58895,1.58906,442199999.0
2006-12-06 22:06:00,1.58908,1.58915,1.58894,1.58911,413199999.0
2006-12-06 22:07:00,1.58899,1.58914,1.58893,1.58899,285399999.0
2006-12-06 22:08:00,1.58886,1.589,1.58875,1.58882,297400002.0
2006-12-06 22:09:00,1.58898,1.58898,1.58877,1.58882,456099999.0
2006-12-06 22:10:00,1.58897,1.58901,1.58878,1.58878,235200003.0
2006-12-06 22:11:00,1.58895,1.58895,1.5888,1.5888,229600002.0
2006-12-06 22:12:00,1.58892,1.58892,1.58872,1.58873,703000004.0
2006-12-06 22:13:00,1.58865,1.58882,1.58858,1.58882,179700002.0
2006-12-06 22:14:00,1.58878,1.58889,1.58866,1.58882,339299997.0
2006-12-06 22:15:00,1.58863,1.58899,1.58863,1.58885,754600006.0
2006-12-06 22:16:00,1.5888,1.58895,1.5888,1.58895,154800002.0
2006-12-06 22:17:00,1.58897,1.58903,1.58897,1.589,147500000.0
2006-12-06 22:18:00,1.58886,1.589,1.58867,1.58882,440800001.0
2006-12-06 22:19:00,1.58894,1.589,1.58871,1.58887,298200000.0
2006-12-06 22:20:00,1.58897,1.58907,1.58883,1.58894,260099997.0
2006-12-06 22:21:00,1.58909,1.58911,1.58896,1.58896,330700001.0
2006-12-06 22:22:00,1.58895,1.58898,1.58862,1.58883,743799999.0
2006-12-06 22:23:00,1.58897,1.58897,1.58871,1.58871,318000005.0
2006-12-06 22:24:00,1.58877,1.58886,1.58859,1.58859,405600000.0
2006-12-06 22:25:00,1.58873,1.58886,1.5886,1.5888,680199998.0
2006-12-06 22:26:00,1.5888,1.5889,1.5886,1.58869,748900004.0
2006-12-06 22:27:00,1.58882,1.58883,1.58838,1.58838,323400002.0
2006-12-06 22:28:00,1.58874,1.58886,1.58856,1.58863,552900000.0
2006-12-06 22:29:00,1.58884,1.58889,1.58863,1.58876,743100004.0
2006-12-06 22:30:00,1.58869,1.58897,1.58866,1.5889,586800001.0
2006-12-06 22:31:00,1.58862,1.58882,1.58847,1.58882,201699999.0
2006-12-06 22:32:00,1.58885,1.58885,1.5887,1.5887,246599999.0
2006-12-06 22:33:00,1.58872,1.58894,1.58871,1.58886,393700001.0
2006-12-06 22:34:00,1.58887,1.5889,1.58865,1.58865,396099997.0
2006-12-06 22:35:00,1.58868,1.58875,1.5886,1.5887,236800003.0
2006-12-06 22:36:00,1.5886,1.58875,1.58853,1.58875,926400007.0
2006-12-06 22:37:00,1.58864,1.58874,1.58843,1.58861,493800004.0
2006-12-06 22:38:00,1.58845,1.58862,1.5883,1.58862,526600002.0
2006-12-06 22:39:00,1.5886,1.58865,1.58832,1.58847,726500007.0
2006-12-06 22:40:00,1.58865,1.5887,1.58839,1.58857,735199995.0
2006-12-06 22:41:00,1.58865,1.58873,1.58847,1.58853,566899998.0
2006-12-06 22:42:00,1.58843,1.58873,1.58843,1.58862,794999995.0
2006-12-06 22:43:00,1.5885,1.58878,1.58837,1.58875,1409800000.0
2006-12-06 22:44:00,1.58855,1.5887,1.58837,1.58869,358300003.0
2006-12-06 22:45:00,1.58855,1.58866,1.58841,1.5886,172799998.0
2006-12-06 22:46:00,1.58863,1.58875,1.58839,1.58847,283100002.0
2006-12-06 22:47:00,1.58872,1.58873,1.58855,1.58858,110899998.0
2006-12-06 22:48:00,1.58854,1.58872,1.58841,1.58872,361299998.0
2006-12-06 22:49:00,1.58865,1.5888,1.58851,1.58866,869599999.0
2006-12-06 22:50:00,1.58868,1.58868,1.58844,1.58844,282999996.0
2006-12-06 22:51:00,1.58864,1.58873,1.58847,1.58856,679800001.0
2006-12-06 22:52:00,1.58852,1.58872,1.58832,1.58864,451100007.0
2006-12-06 22:53:00,1.5887,1.58881,1.58857,1.58875,315200004.0
2006-12-06 22:54:00,1.58858,1.58874,1.58848,1.58867,362000000.0
2006-12-06 22:55:00,1.58859,1.58882,1.58857,1.58882,289799999.0
2006-12-06 22:56:00,1.58885,1.58893,1.58873,1.58883,163900001.0
2006-12-06 22:57:00,1.58887,1.58898,1.58875,1.58875,276000000.0
2006-12-06 22:58:00,1.58877,1.58892,1.5887,1.5887,205099998.0
2006-12-06 22:59:00,1.58847,1.58874,1.58829,1.58859,575500001.0
2006-12-06 23:00:00,1.58855,1.58893,1.58828,1.58868,155799998.0
2006-12-06 23:01:00,1.58887,1.58887,1.58856,1.58856,404299998.0
2006-12-06 23:02:00,1.58875,1.58883,1.58866,1.58876,187699999.0
2006-12-06 23:03:00,1.58878,1.58885,1.58862,1.58885,292499999.0
2006-12-06 23:04:00,1.58859,1.58885,1.58853,1.58885,307099997.0
2006-12-06 23:05:00,1.5887,1.58882,1.58861,1.58875,247700003.0
2006-12-06 23:06:00,1.58868,1.58885,1.58868,1.5888,245400000.0
2006-12-06 23:07:00,1.58869,1.58885,1.58866,1.58877,284300007.0
2006-12-06 23:08:00,1.58879,1.58879,1.5884,1.58856,215599999.0
2006-12-06 23:09:00,1.5886,1.5886,1.58855,1.58855,84800004.0
2006-12-06 23:10:00,1.58854,1.58869,1.58847,1.5886,437900001.0
2006-12-06 23:11:00,1.58857,1.58867,1.58842,1.58855,126999999.0
2006-12-06 23:12:00,1.58868,1.58877,1.5886,1.5886,165200000.0
2006-12-06 23:13:00,1.58869,1.58878,1.58863,1.58878,293500000.0
2006-12-06 23:14:00,1.58875,1.58877,1.58855,1.58865,230900003.0
2006-12-06 23:15:00,1.58888,1.58892,1.58866,1.58872,233000002.0
2006-12-06 23:16:00,1.58873,1.58891,1.58864,1.58884,290300003.0
2006-12-06 23:17:00,1.58887,1.58899,1.58877,1.5888,413999998.0
2006-12-06 23:18:00,1.58871,1.58892,1.58866,1.58892,346699999.0
2006-12-06 23:19:00,1.58892,1.58892,1.58868,1.58868,99000002.0
2006-12-06 23:20:00,1.58873,1.58894,1.58868,1.58894,223600002.0
2006-12-06 23:21:00,1.58877,1.58896,1.58877,1.58893,255900003.0
2006-12-06 23:22:00,1.5889,1.5889,1.5888,1.5888,99000000.0
2006-12-06 23:23:00,1.58894,1.58894,1.58877,1.58894,333700002.0
2006-12-06 23:24:00,1.5889,1.5889,1.58875,1.58875,70400000.0
2006-12-06 23:25:00,1.58895,1.58895,1.58874,1.58874,70199999.0
2006-12-06 23:26:00,1.58899,1.58901,1.58882,1.58895,502800001.0
2006-12-06 23:27:00,1.58885,1.58902,1.58875,1.58886,168900001.0
2006-12-06 23:28:00,1.58895,1.58897,1.5888,1.5889,396500000.0
2006-12-06 23:29:00,1.58891,1.58898,1.58879,1.58889,222200002.0
2006-12-06 23:30:00,1.58902,1.58902,1.58869,1.58869,336400003.0
2006-12-06 23:31:00,1.58875,1.589,1.58875,1.589,196900001.0
2006-12-06 23:32:00,1.58894,1.58896,1.58864,1.58885,268000001.0
2006-12-06 23:33:00,1.5888,1.58895,1.58879,1.58888,201300003.0
2006-12-06 23:34:00,1.58892,1.58892,1.58879,1.5888,160499999.0
2006-12-06 23:35:00,1.58878,1.58888,1.58877,1.58887,42400000.0
2006-12-06 23:36:00,1.58874,1.58894,1.58874,1.58884,348399997.0
2006-12-06 23:37:00,1.5887,1.58892,1.5887,1.58881,280000001.0
2006-12-06 23:38:00,1.58881,1.58887,1.58862,1.58873,149300002.0
2006-12-06 23:39:00,1.58889,1.58889,1.58877,1.58877,113400001.0
2006-12-06 23:40:00,1.58886,1.58895,1.58875,1.5889,211600000.0
2006-12-06 23:41:00,1.5889,1.5889,1.5887,1.58879,244199999.0
2006-12-06 23:42:00,1.58837,1.58865,1.58826,1.58828,366300003.0
2006-12-06 23:43:00,1.58879,1.58889,1.58876,1.58884,61500000.0
2006-12-06 23:44:00,1.58875,1.58887,1.5886,1.58877,424899995.0
2006-12-06 23:45:00,1.58875,1.58883,1.58865,1.58875,36100001.0
2006-12-06 23:46:00,1.58862,1.58882,1.58861,1.58868,160600000.0
2006-12-06 23:47:00,1.58877,1.58878,1.58867,1.58868,55500000.0
2006-12-06 23:48:00,1.58894,1.5891,1.58877,1.58885,347000003.0
2006-12-06 23:49:00,1.58876,1.58884,1.58857,1.58868,186100001.0
2006-12-06 23:50:00,1.58875,1.5888,1.58853,1.58869,514700007.0
2006-12-06 23:51:00,1.58871,1.58876,1.58859,1.58859,253699999.0
2006-12-06 23:52:00,1.58867,1.58867,1.58828,1.58853,329900003.0
2006-12-06 23:53:00,1.58857,1.58857,1.58827,1.58853,161300001.0
2006-12-06 23:54:00,1.58854,1.58868,1.58843,1.58861,416200004.0
2006-12-06 23:55:00,1.58853,1.58865,1.58839,1.58862,311399995.0
2006-12-06 23:56:00,1.58843,1.58858,1.58843,1.58847,230400003.0
2006-12-06 23:57:00,1.58857,1.58863,1.58845,1.5886,252100000.0
2006-12-06 23:58:00,1.58859,1.58873,1.58847,1.58867,235699998.0
2006-12-06 23:59:00,1.58862,1.58889,1.58862,1.58878,303699999.0
2006-12-07 00:00:00,1.58853,1.58868,1.58827,1.58846,573200005.0
2006-12-07 00:01:00,1.58875,1.58895,1.58845,1.58845,287400002.0
2006-12-07 00:02:00,1.58851,1.58892,1.58844,1.58866,418300004.0
2006-12-07 00:03:00,1.58866,1.58871,1.58861,1.58864,97599999.0
2006-12-07 00:04:00,1.58863,1.58881,1.58863,1.58868,436900001.0
2006-12-07 00:05:00,1.58866,1.58878,1.58863,1.58878,235800001.0
2006-12-07 00:06:00,1.58865,1.58882,1.58849,1.58882,243999999.0
2006-12-07 00:07:00,1.58856,1.58874,1.58847,1.58874,284100003.0
2006-12-07 00:08:00,1.58869,1.58878,1.58855,1.58874,192200001.0
2006-12-07 00:09:00,1.58885,1.58897,1.58874,1.58889,343200000.0
2006-12-07 00:10:00,1.58875,1.58889,1.58874,1.58883,202600004.0
2006-12-07 00:11:00,1.5888,1.5888,1.58858,1.58865,234400002.0
2006-12-07 00:12:00,1.58854,1.5887,1.58854,1.5887,153199999.0
2006-12-07 00:13:00,1.58851,1.58859,1.58833,1.58844,306000003.0
2006-12-07 00:14:00,1.58846,1.58876,1.58842,1.58863,459099999.0
2006-12-07 00:15:00,1.58866,1.58884,1.58866,1.58883,321500002.0
2006-12-07 00:16:00,1.58882,1.58894,1.58854,1.58865,152499999.0
2006-12-07 00:17:00,1.5886,1.58876,1.58848,1.58872,415000005.0
2006-12-07 00:18:00,1.58873,1.58885,1.58861,1.58872,311999997.0
2006-12-07 00:19:00,1.58867,1.5888,1.58851,1.58868,329000000.0
2006-12-07 00:20:00,1.58878,1.58878,1.58853,1.5886,407700002.0
2006-12-07 00:21:00,1.58858,1.58871,1.5884,1.58853,244500003.0
2006-12-07 00:22:00,1.58856,1.58868,1.58843,1.5885,153500000.0
2006-12-07 00:23:00,1.58849,1.58854,1.58839,1.5884,85400000.0
2006-12-07 00:24:00,1.58858,1.58861,1.58832,1.58832,235599999.0
2006-12-07 00:25:00,1.58849,1.58866,1.58846,1.58859,267800001.0
2006-12-07 00:26:00,1.58862,1.58867,1.58841,1.58852,179200002.0
2006-12-07 00:27:00,1.58851,1.58877,1.58841,1.58877,291300003.0
2006-12-07 00:28:00,1.58867,1.58878,1.58856,1.58868,380199999.0
2006-12-07 00:29:00,1.58866,1.58866,1.58854,1.58854,28400000.0
2006-12-07 00:30:00,1.58865,1.58865,1.58846,1.5886,348400001.0
2006-12-07 00:31:00,1.58863,1.58863,1.58841,1.58859,302800002.0
2006-12-07 00:32:00,1.58849,1.58864,1.58849,1.58864,21100000.0
2006-12-07 00:33:00,1.58867,1.58868,1.58855,1.58868,288100002.0
2006-12-07 00:34:00,1.58852,1.58865,1.58825,1.58834,362400000.0
2006-12-07 00:35:00,1.58838,1.58849,1.58837,1.58849,138099998.0
2006-12-07 00:36:00,1.58857,1.58862,1.58838,1.58854,292800000.0
2006-12-07 00:37:00,1.58869,1.58869,1.58851,1.58866,119099999.0
2006-12-07 00:38:00,1.58876,1.58876,1.58855,1.58858,233999998.0
2006-12-07 00:39:00,1.58847,1.58865,1.58844,1.58855,121300003.0
2006-12-07 00:40:00,1.58861,1.58875,1.58859,1.58863,59200000.0
2006-12-07 00:41:00,1.58879,1.58879,1.58864,1.58864,85800000.0
2006-12-07 00:42:00,1.58853,1.58864,1.58844,1.58856,235200000.0
2006-12-07 00:43:00,1.58849,1.5887,1.58838,1.5887,287200001.0
2006-12-07 00:44:00,1.58866,1.58879,1.58851,1.5886,407599997.0
2006-12-07 00:45:00,1.58857,1.58865,1.58834,1.58844,535100006.0
2006-12-07 00:46:00,1.58847,1.58859,1.58834,1.58837,254399998.0
2006-12-07 00:47:00,1.58848,1.58855,1.58846,1.58855,78300001.0
2006-12-07 00:48:00,1.58848,1.5886,1.58834,1.58842,266300005.0
2006-12-07 00:49:00,1.58843,1.58851,1.58835,1.58842,194400001.0
2006-12-07 00:50:00,1.5885,1.58855,1.58832,1.58847,267200003.0
2006-12-07 00:51:00,1.58842,1.58855,1.58824,1.58843,154500000.0
2006-12-07 00:52:00,1.58842,1.58853,1.58824,1.58844,394400001.0
2006-12-07 00:53:00,1.58848,1.58873,1.58848,1.58865,260700000.0
2006-12-07 00:54:00,1.58854,1.58863,1.58835,1.58851,196700001.0
2006-12-07 00:55:00,1.5885,1.58856,1.5883,1.58839,404100002.0
2006-12-07 00:56:00,1.58842,1.58857,1.58822,1.58827,199400002.0
2006-12-07 00:57:00,1.58816,1.58838,1.588,1.58818,298600000.0
2006-12-07 00:58:00,1.58803,1.58837,1.58803,1.58825,290700004.0
2006-12-07 00:59:00,1.5882,1.58849,1.5882,1.58849,87900000.0
2006-12-07 01:00:00,1.58853,1.58853,1.5883,1.58848,306799999.0
2006-12-07 01:01:00,1.58854,1.58872,1.5884,1.58855,335800002.0
2006-12-07 01:02:00,1.58853,1.58862,1.58845,1.58853,136000000.0
2006-12-07 01:03:00,1.5884,1.58855,1.58826,1.58844,127799999.0
2006-12-07 01:04:00,1.58861,1.58872,1.58847,1.58856,382000001.0
2006-12-07 01:05:00,1.58851,1.58858,1.58837,1.5884,325200002.0
2006-12-07 01:06:00,1.58857,1.58871,1.58844,1.58844,301000001.0
2006-12-07 01:07:00,1.5884,1.58863,1.5884,1.58857,195900003.0
2006-12-07 01:08:00,1.5885,1.58852,1.58836,1.58843,206300000.0
2006-12-07 01:09:00,1.58844,1.5886,1.58841,1.5886,152400000.0
2006-12-07 01:10:00,1.58855,1.58863,1.58845,1.58853,227000000.0
2006-12-07 01:11:00,1.58851,1.58859,1.58848,1.58858,182300000.0
2006-12-07 01:12:00,1.58846,1.58849,1.58827,1.58829,248500000.0
2006-12-07 01:13:00,1.58836,1.58849,1.5882,1.58838,134100002.0
2006-12-07 01:14:00,1.58859,1.58892,1.58856,1.58885,288800001.0
2006-12-07 01:15:00,1.58873,1.5889,1.5887,1.58884,379900002.0
2006-12-07 01:16:00,1.58852,1.58871,1.5884,1.58871,328999996.0
2006-12-07 01:17:00,1.58843,1.58856,1.58805,1.58837,271500000.0
2006-12-07 01:18:00,1.5886,1.58868,1.58851,1.58851,349499999.0
2006-12-07 01:19:00,1.58861,1.58861,1.58836,1.58844,189000000.0
2006-12-07 01:20:00,1.58851,1.5886,1.58835,1.58848,156900001.0
2006-12-07 01:21:00,1.5885,1.58857,1.58844,1.58857,150000002.0
2006-12-07 01:22:00,1.58853,1.58864,1.58849,1.58862,444700002.0
2006-12-07 01:23:00,1.58847,1.58863,1.58845,1.58845,170900003.0
2006-12-07 01:24:00,1.58852,1.58856,1.58839,1.58842,98299997.0
2006-12-07 01:25:00,1.58841,1.58862,1.58834,1.5885,193300004.0
2006-12-07 01:26:00,1.58861,1.58871,1.58853,1.58855,206000000.0
2006-12-07 01:27:00,1.5884,1.58858,1.58839,1.58852,346899996.0
2006-12-07 01:28:00,1.5885,1.58855,1.5884,1.58848,154199997.0
2006-12-07 01:29:00,1.58844,1.58858,1.58834,1.58841,398300004.0
2006-12-07 01:30:00,1.58843,1.58869,1.58843,1.58855,332200003.0
2006-12-07 01:31:00,1.58852,1.58875,1.58852,1.5887,253900000.0
2006-12-07 01:32:00,1.58857,1.58865,1.58838,1.58865,546100001.0
2006-12-07 01:33:00,1.58851,1.58869,1.58843,1.58869,305499993.0
2006-12-07 01:34:00,1.58837,1.58877,1.58837,1.58865,288900000.0
2006-12-07 01:35:00,1.58856,1.58863,1.58843,1.58847,183600000.0
2006-12-07 01:36:00,1.58856,1.58866,1.58841,1.58851,204599996.0
2006-12-07 01:37:00,1.58869,1.58879,1.58855,1.58859,289200003.0
2006-12-07 01:38:00,1.58876,1.58881,1.58862,1.58873,464199998.0
2006-12-07 01:39:00,1.58868,1.58877,1.58849,1.58849,269200002.0
2006-12-07 01:40:00,1.58866,1.5888,1.58862,1.58872,214200004.0
2006-12-07 01:41:00,1.5887,1.58877,1.58858,1.58873,229600001.0
2006-12-07 01:42:00,1.58858,1.58877,1.58858,1.58872,255999999.0
2006-12-07 01:43:00,1.58868,1.58875,1.5886,1.5887,179899999.0
2006-12-07 01:44:00,1.58855,1.58875,1.58855,1.58869,314800000.0
2006-12-07 01:45:00,1.58868,1.58874,1.58862,1.58862,172100004.0
2006-12-07 01:46:00,1.58859,1.58877,1.58855,1.58877,285799998.0
2006-12-07 01:47:00,1.58873,1.58873,1.58858,1.58859,209200001.0
2006-12-07 01:48:00,1.5887,1.58878,1.5886,1.5887,235200001.0
2006-12-07 01:49:00,1.58869,1.58883,1.58852,1.58868,281999997.0
2006-12-07 01:50:00,1.58863,1.58894,1.58863,1.58878,456699998.0
2006-12-07 01:51:00,1.58883,1.58884,1.5887,1.58876,278500003.0
2006-12-07 01:52:00,1.58856,1.58884,1.58856,1.58876,177100001.0
2006-12-07 01:53:00,1.5888,1.58893,1.5887,1.58885,126400000.0
2006-12-07 01:54:00,1.58892,1.58897,1.5888,1.58892,139000001.0
2006-12-07 01:55:00,1.58893,1.58906,1.58881,1.58894,464200002.0
2006-12-07 01:56:00,1.58895,1.58902,1.58881,1.58881,83200000.0
2006-12-07 01:57:00,1.58904,1.58911,1.58897,1.58903,27200001.0
2006-12-07 01:58:00,1.58878,1.589,1.58875,1.58894,475599999.0
2006-12-07 01:59:00,1.58905,1.58909,1.58862,1.58876,429600003.0
2006-12-07 02:00:00,1.5891,1.5891,1.58872,1.58878,273900001.0
2006-12-07 02:01:00,1.58892,1.58913,1.58892,1.58913,217499999.0
2006-12-07 02:02:00,1.58899,1.58911,1.58888,1.58908,296300005.0
2006-12-07 02:03:00,1.58891,1.58905,1.58886,1.58904,411099998.0
2006-12-07 02:04:00,1.58895,1.58916,1.58889,1.58903,390200003.0
2006-12-07 02:05:00,1.58903,1.5891,1.58885,1.58903,453200004.0
2006-12-07 02:06:00,1.589,1.58905,1.5889,1.58899,277999997.0
2006-12-07 02:07:00,1.58892,1.58908,1.58886,1.58905,365699997.0
2006-12-07 02:08:00,1.58899,1.58903,1.58871,1.58871,161099999.0
2006-12-07 02:09:00,1.58903,1.58914,1.58893,1.58903,264000000.0
2006-12-07 02:10:00,1.58903,1.58907,1.58894,1.58896,119800002.0
2006-12-07 02:11:00,1.58895,1.58907,1.58878,1.58902,258799998.0
2006-12-07 02:12:00,1.58895,1.58909,1.58895,1.58909,95300000.0
2006-12-07 02:13:00,1.58906,1.58908,1.58888,1.58898,209699998.0
2006-12-07 02:14:00,1.58896,1.58912,1.58884,1.58904,237099998.0
2006-12-07 02:15:00,1.58897,1.58908,1.58887,1.58899,151699999.0
2006-12-07 02:16:00,1.58904,1.58909,1.58887,1.58895,306700000.0
2006-12-07 02:17:00,1.58887,1.58905,1.58887,1.58905,40000000.0
2006-12-07 02:18:00,1.58897,1.58908,1.58897,1.58908,123699999.0
2006-12-07 02:19:00,1.58902,1.58914,1.58892,1.58906,268299997.0
2006-12-07 02:20:00,1.58901,1.58913,1.58889,1.58891,328000004.0
2006-12-07 02:21:00,1.589,1.58914,1.58892,1.58905,411700003.0
2006-12-07 02:22:00,1.58905,1.58912,1.58894,1.58895,485499999.0
2006-12-07 02:23:00,1.58912,1.58916,1.58892,1.589,189900001.0
2006-12-07 02:24:00,1.5888,1.58919,1.58868,1.5891,297900000.0
2006-12-07 02:25:00,1.58917,1.58917,1.58846,1.58846,123900001.0
2006-12-07 02:26:00,1.58898,1.58914,1.58897,1.5891,332500004.0
2006-12-07 02:27:00,1.58896,1.5891,1.58879,1.58879,295099995.0
2006-12-07 02:28:00,1.58897,1.58906,1.5888,1.5888,222499999.0
2006-12-07 02:29:00,1.58881,1.58907,1.58881,1.58903,301399997.0
2006-12-07 02:30:00,1.58866,1.58899,1.58866,1.58899,194600005.0
2006-12-07 02:31:00,1.58875,1.58886,1.5883,1.58837,374799998.0
2006-12-07 02:32:00,1.58893,1.58908,1.58885,1.5889,268299999.0
2006-12-07 02:33:00,1.58893,1.58904,1.58893,1.58904,165400000.0
2006-12-07 02:34:00,1.58899,1.58909,1.58884,1.58889,301600000.0
2006-12-07 02:35:00,1.58904,1.58908,1.58881,1.58902,378200004.0
2006-12-07 02:36:00,1.58893,1.58902,1.58866,1.5888,155800001.0
2006-12-07 02:37:00,1.5888,1.58894,1.58867,1.5888,210399999.0
2006-12-07 02:38:00,1.58886,1.5889,1.58873,1.58879,115700000.0
2006-12-07 02:39:00,1.5888,1.5889,1.5888,1.5889,5600000.0
2006-12-07 02:40:00,1.5889,1.58895,1.5887,1.5888,314800001.0
2006-12-07 02:41:00,1.58876,1.58895,1.5887,1.58885,322099998.0
2006-12-07 02:42:00,1.58885,1.58888,1.58867,1.58875,210500002.0
2006-12-07 02:43:00,1.58881,1.58892,1.58868,1.58878,321100000.0
2006-12-07 02:44:00,1.5888,1.58895,1.5888,1.58895,87900000.0
2006-12-07 02:45:00,1.58888,1.58892,1.5888,1.58885,106899999.0
2006-12-07 02:46:00,1.58883,1.589,1.58873,1.5888,206799997.0
2006-12-07 02:47:00,1.58885,1.58895,1.58869,1.58887,300600001.0
2006-12-07 02:48:00,1.58885,1.58893,1.58869,1.58875,200599998.0
2006-12-07 02:49:00,1.58874,1.58898,1.58839,1.58883,371700002.0
2006-12-07 02:50:00,1.58879,1.58893,1.58871,1.58881,281500003.0
2006-12-07 02:51:00,1.58882,1.58891,1.58861,1.58866,276800002.0
2006-12-07 02:52:00,1.58867,1.58882,1.58859,1.58872,248699998.0
2006-12-07 02:53:00,1.58882,1.58882,1.58856,1.58861,243100004.0
2006-12-07 02:54:00,1.58866,1.58881,1.58857,1.58869,245900002.0
2006-12-07 02:55:00,1.5888,1.5888,1.58857,1.58857,191000000.0
2006-12-07 02:56:00,1.58854,1.58867,1.5884,1.58853,87800000.0
2006-12-07 02:57:00,1.5886,1.58863,1.58832,1.58849,186599999.0
2006-12-07 02:58:00,1.58867,1.58873,1.58852,1.58858,451099996.0
2006-12-07 02:59:00,1.58866,1.58869,1.58855,1.58855,225399998.0
2006-12-07 03:00:00,1.5886,1.5886,1.5885,1.5885,16000000.0
2006-12-07 03:01:00,1.58858,1.58872,1.58847,1.58859,461299999.0
2006-12-07 03:02:00,1.58849,1.58869,1.58833,1.58853,388900000.0
2006-12-07 03:03:00,1.58877,1.58903,1.58877,1.58903,125800000.0
2006-12-07 03:04:00,1.58895,1.58898,1.58873,1.58883,355600004.0
2006-12-07 03:05:00,1.58898,1.58908,1.58897,1.58908,148499997.0
2006-12-07 03:06:00,1.58896,1.58917,1.58892,1.58916,455400001.0
2006-12-07 03:07:00,1.58898,1.58898,1.58882,1.58883,160900000.0
2006-12-07 03:08:00,1.58882,1.58897,1.5888,1.5889,215399998.0
2006-12-07 03:09:00,1.58881,1.58894,1.58877,1.58881,165599999.0
2006-12-07 03:10:00,1.58876,1.58894,1.58863,1.58894,227899999.0
2006-12-07 03:11:00,1.58878,1.58895,1.58878,1.5889,156999999.0
2006-12-07 03:12:00,1.5889,1.58897,1.58867,1.58891,318400004.0
2006-12-07 03:13:00,1.5889,1.5889,1.58866,1.58879,211700001.0
2006-12-07 03:14:00,1.58868,1.58893,1.58868,1.5889,237200000.0
2006-12-07 03:15:00,1.58897,1.58897,1.58867,1.58885,223500000.0
2006-12-07 03:16:00,1.58888,1.58899,1.58864,1.58864,192100002.0
2006-12-07 03:17:00,1.58878,1.58901,1.58878,1.58889,227499998.0
2006-12-07 03:18:00,1.5888,1.5889,1.58875,1.58885,198600006.0
2006-12-07 03:19:00,1.58894,1.58898,1.58884,1.58884,232400001.0
2006-12-07 03:20:00,1.58887,1.58905,1.58887,1.58905,186899999.0
2006-12-07 03:21:00,1.589,1.589,1.5889,1.5889,17600000.0
2006-12-07 03:22:00,1.589,1.58905,1.589,1.58905,59900002.0
2006-12-07 03:23:00,1.5889,1.58911,1.58883,1.58898,363400004.0
2006-12-07 03:24:00,1.589,1.58905,1.58886,1.58897,313600003.0
2006-12-07 03:25:00,1.58898,1.58898,1.58885,1.58897,127200000.0
2006-12-07 03:26:00,1.58903,1.58903,1.58877,1.58884,313900001.0
2006-12-07 03:27:00,1.589,1.589,1.5889,1.5889,68099999.0
2006-12-07 03:28:00,1.58902,1.58902,1.58884,1.58884,238000004.0
2006-12-07 03:29:00,1.58872,1.58896,1.58872,1.58896,102000000.0
2006-12-07 03:30:00,1.58876,1.58888,1.58876,1.58888,28699999.0
2006-12-07 03:31:00,1.5889,1.5889,1.5888,1.5888,22400000.0
2006-12-07 03:32:00,1.58866,1.58897,1.58866,1.58894,242099998.0
2006-12-07 03:33:00,1.58877,1.589,1.58877,1.589,202600004.0
2006-12-07 03:34:00,1.58896,1.58903,1.58877,1.58897,632000003.0
2006-12-07 03:35:00,1.58889,1.589,1.58882,1.58894,213400002.0
2006-12-07 03:36:00,1.58901,1.58901,1.58887,1.58887,56699999.0
2006-12-07 03:37:00,1.58885,1.58895,1.58871,1.58878,202600002.0
2006-12-07 03:38:00,1.58893,1.58893,1.5888,1.5888,64799999.0
2006-12-07 03:39:00,1.58871,1.58893,1.58871,1.58893,91100003.0
2006-12-07 03:40:00,1.58883,1.58893,1.58861,1.58883,213100001.0
2006-12-07 03:41:00,1.58873,1.58884,1.58862,1.5887,309399999.0
2006-12-07 03:42:00,1.5888,1.5888,1.58858,1.58865,401999992.0
2006-12-07 03:43:00,1.58863,1.58884,1.58863,1.58877,316700000.0
2006-12-07 03:44:00,1.58878,1.58885,1.58868,1.58878,137500001.0
2006-12-07 03:45:00,1.58883,1.58883,1.5886,1.58865,342499999.0
2006-12-07 03:46:00,1.5887,1.58891,1.58864,1.5888,277100003.0
2006-12-07 03:47:00,1.58871,1.58886,1.58859,1.58868,371600002.0
2006-12-07 03:48:00,1.58873,1.5888,1.58858,1.5887,215700001.0
2006-12-07 03:49:00,1.58875,1.58891,1.58864,1.58882,172099999.0
2006-12-07 03:50:00,1.58883,1.58888,1.58877,1.58887,99100000.0
2006-12-07 03:51:00,1.58873,1.58887,1.58863,1.58885,387300000.0
2006-12-07 03:52:00,1.58863,1.58877,1.5886,1.58869,159900000.0
2006-12-07 03:53:00,1.58877,1.58883,1.5887,1.58875,95400001.0
2006-12-07 03:54:00,1.58874,1.58894,1.58865,1.5889,310699997.0
2006-12-07 03:55:00,1.58878,1.58878,1.58861,1.58861,28300000.0
2006-12-07 03:56:00,1.58864,1.58892,1.58864,1.58892,359200004.0
2006-12-07 03:57:00,1.58863,1.58883,1.58835,1.58883,274100003.0
2006-12-07 03:58:00,1.58891,1.58914,1.58875,1.5889,273500006.0
2006-12-07 03:59:00,1.58895,1.589,1.5888,1.58887,383200000.0
2006-12-07 04:00:00,1.58905,1.58905,1.58892,1.58892,61500000.0
2006-12-07 04:01:00,1.5889,1.58908,1.58884,1.58907,353899994.0
2006-12-07 04:02:00,1.58899,1.58908,1.58891,1.589,298999997.0
2006-12-07 04:03:00,1.58898,1.5891,1.58883,1.58889,244900000.0
2006-12-07 04:04:00,1.58912,1.58912,1.58904,1.58904,53799999.0
2006-12-07 04:05:00,1.58893,1.58909,1.58893,1.58905,272300002.0
2006-12-07 04:06:00,1.58895,1.58903,1.58882,1.58895,333099999.0
2006-12-07 04:07:00,1.58889,1.58905,1.58874,1.58905,389499998.0
2006-12-07 04:08:00,1.589,1.58905,1.58881,1.58897,205600002.0
2006-12-07 04:09:00,1.58888,1.58902,1.58867,1.58887,161499999.0
2006-12-07 04:10:00,1.5889,1.58904,1.58887,1.5889,325700002.0
2006-12-07 04:11:00,1.58883,1.58894,1.58864,1.58879,302100000.0
2006-12-07 04:12:00,1.58864,1.5889,1.58864,1.58885,424799996.0
2006-12-07 04:13:00,1.5886,1.58875,1.5886,1.58875,55900000.0
2006-12-07 04:14:00,1.58883,1.58883,1.58865,1.58877,147499999.0
2006-12-07 04:15:00,1.58885,1.58885,1.5888,1.5888,54400000.0
2006-12-07 04:16:00,1.58875,1.58888,1.58857,1.5888,404000003.0
2006-12-07 04:17:00,1.58878,1.58878,1.58867,1.58867,80400002.0
2006-12-07 04:18:00,1.5887,1.58883,1.5887,1.58883,56699999.0
2006-12-07 04:19:00,1.58854,1.58871,1.5884,1.58856,408899997.0
2006-12-07 04:20:00,1.58863,1.58872,1.58841,1.58872,331199999.0
2006-12-07 04:21:00,1.58869,1.58877,1.58857,1.58875,209099997.0
2006-12-07 04:22:00,1.58852,1.58874,1.58846,1.5886,254000002.0
2006-12-07 04:23:00,1.58859,1.58885,1.58859,1.5888,316400002.0
2006-12-07 04:24:00,1.5888,1.58885,1.58866,1.58872,376200003.0
2006-12-07 04:25:00,1.58882,1.58882,1.58854,1.58862,308899998.0
2006-12-07 04:26:00,1.58885,1.5889,1.5887,1.58882,287900003.0
2006-12-07 04:27:00,1.58895,1.58895,1.5889,1.5889,93400002.0
2006-12-07 04:28:00,1.58882,1.58905,1.58882,1.58887,245200001.0
2006-12-07 04:29:00,1.58903,1.58911,1.58891,1.58903,286800002.0
2006-12-07 04:30:00,1.58878,1.589,1.58878,1.589,65500000.0
2006-12-07 04:31:00,1.58902,1.58902,1.58879,1.5888,220500004.0
2006-12-07 04:32:00,1.58895,1.58903,1.58886,1.58895,190900004.0
2006-12-07 04:33:00,1.58898,1.58904,1.5889,1.58899,70300001.0
2006-12-07 04:34:00,1.58896,1.58903,1.58888,1.58895,361400005.0
2006-12-07 04:35:00,1.58885,1.58903,1.58881,1.58903,178799999.0
2006-12-07 04:36:00,1.5889,1.58904,1.58885,1.58899,261999995.0
2006-12-07 04:37:00,1.58901,1.58906,1.58878,1.58892,189099999.0
2006-12-07 04:38:00,1.58889,1.58903,1.58889,1.58897,341100001.0
2006-12-07 04:39:00,1.58886,1.58907,1.58884,1.58907,233900003.0
2006-12-07 04:40:00,1.58906,1.58913,1.58891,1.58902,185100004.0
2006-12-07 04:41:00,1.58899,1.58909,1.58889,1.58889,256700004.0
2006-12-07 04:42:00,1.5889,1.58905,1.58845,1.58845,422700005.0
2006-12-07 04:43:00,1.58896,1.58913,1.58887,1.58896,337399999.0
2006-12-07 04:44:00,1.58896,1.58909,1.58896,1.58904,36700000.0
2006-12-07 04:45:00,1.58901,1.58916,1.58887,1.58887,241700001.0
2006-12-07 04:46:00,1.5891,1.5891,1.589,1.589,25600000.0
2006-12-07 04:47:00,1.58898,1.58915,1.58892,1.58912,258900005.0
2006-12-07 04:48:00,1.58902,1.58904,1.58851,1.58881,302500002.0
2006-12-07 04:49:00,1.58914,1.58919,1.58898,1.58918,274199999.0
2006-12-07 04:50:00,1.589,1.58918,1.5889,1.58918,172900002.0
2006-12-07 04:51:00,1.58922,1.58923,1.58905,1.58923,367099993.0
2006-12-07 04:52:00,1.5888,1.58917,1.58866,1.58909,396699995.0
2006-12-07 04:53:00,1.58872,1.58919,1.58871,1.58875,232199998.0
2006-12-07 04:54:00,1.58853,1.58921,1.5885,1.58891,448199998.0
2006-12-07 04:55:00,1.58914,1.58921,1.58899,1.58913,422399995.0
2006-12-07 04:56:00,1.58915,1.58919,1.58894,1.58894,270800003.0
2006-12-07 04:57:00,1.58909,1.5891,1.58894,1.58903,244400002.0
2006-12-07 04:58:00,1.58895,1.58908,1.58884,1.58908,407300007.0
2006-12-07 04:59:00,1.5891,1.5891,1.589,1.589,12800000.0
2006-12-07 05:00:00,1.58892,1.58914,1.58892,1.58909,374799999.0
2006-12-07 05:01:00,1.58897,1.58907,1.58893,1.58902,141299999.0
2006-12-07 05:02:00,1.58893,1.58912,1.58881,1.58895,251099998.0
2006-12-07 05:03:00,1.58912,1.58912,1.58887,1.58887,235100001.0
2006-12-07 05:04:00,1.58903,1.58911,1.58896,1.58907,201400003.0
2006-12-07 05:05:00,1.589,1.58907,1.58895,1.58903,100600000.0
2006-12-07 05:06:00,1.58905,1.58905,1.58891,1.58891,126600003.0
2006-12-07 05:07:00,1.58905,1.58905,1.58889,1.58893,261299998.0
2006-12-07 05:08:00,1.58895,1.58909,1.58892,1.58902,256199998.0
2006-12-07 05:09:00,1.58884,1.58912,1.58846,1.58887,269299997.0
2006-12-07 05:10:00,1.58908,1.5891,1.58894,1.5891,236700001.0
2006-12-07 05:11:00,1.58913,1.58917,1.58895,1.58895,123400000.0
2006-12-07 05:12:00,1.58895,1.58915,1.58891,1.58915,283100001.0
2006-12-07 05:13:00,1.58906,1.58913,1.58895,1.58905,227599999.0
2006-12-07 05:14:00,1.58897,1.58915,1.58897,1.58908,345700004.0
2006-12-07 05:15:00,1.58908,1.58908,1.58891,1.58906,173899999.0
2006-12-07 05:16:00,1.58902,1.58903,1.58889,1.58892,170500002.0
2006-12-07 05:17:00,1.58903,1.58905,1.58885,1.58905,198300001.0
2006-12-07 05:18:00,1.58902,1.58915,1.58894,1.58894,309900000.0
2006-12-07 05:19:00,1.58903,1.58903,1.58886,1.58886,47900002.0
2006-12-07 05:20:00,1.58896,1.58914,1.58893,1.58911,402000001.0
2006-12-07 05:21:00,1.58895,1.58908,1.58877,1.58895,186300002.0
2006-12-07 05:22:00,1.58898,1.58912,1.58896,1.58909,277099999.0
2006-12-07 05:23:00,1.5891,1.5891,1.58894,1.58905,199599997.0
2006-12-07 05:24:00,1.589,1.58915,1.58883,1.58905,253699999.0
2006-12-07 05:25:00,1.58881,1.58912,1.58844,1.58886,452099998.0
2006-12-07 05:26:00,1.58853,1.58912,1.58841,1.58887,273900000.0
2006-12-07 05:27:00,1.58884,1.58911,1.58883,1.58894,434999998.0
2006-12-07 05:28:00,1.58881,1.58902,1.58881,1.58898,319999999.0
2006-12-07 05:29:00,1.58897,1.58905,1.58893,1.58905,85900002.0
2006-12-07 05:30:00,1.5889,1.589,1.5889,1.589,78600002.0
2006-12-07 05:31:00,1.58908,1.58912,1.58904,1.58906,139700001.0
2006-12-07 05:32:00,1.5887,1.58908,1.58848,1.58884,354999999.0
2006-12-07 05:33:00,1.58897,1.58913,1.58855,1.58855,362200005.0
2006-12-07 05:34:00,1.58885,1.58898,1.58859,1.58882,345200006.0
2006-12-07 05:35:00,1.58895,1.58908,1.58893,1.58897,227400000.0
2006-12-07 05:36:00,1.5888,1.58907,1.5888,1.58905,338800002.0
2006-12-07 05:37:00,1.58909,1.58923,1.58892,1.58894,377799993.0
2006-12-07 05:38:00,1.58887,1.58908,1.58852,1.58908,395200001.0
2006-12-07 05:39:00,1.58899,1.58918,1.58867,1.58893,339100000.0
2006-12-07 05:40:00,1.58849,1.589,1.58841,1.58872,464000008.0
2006-12-07 05:41:00,1.589,1.58913,1.58885,1.58892,343199997.0
2006-12-07 05:42:00,1.58908,1.58908,1.58889,1.58889,82400000.0
2006-12-07 05:43:00,1.58884,1.58913,1.58884,1.58913,255100005.0
2006-12-07 05:44:00,1.58902,1.58918,1.58895,1.58905,183000002.0
2006-12-07 05:45:00,1.5888,1.58896,1.58867,1.58881,202400003.0
2006-12-07 05:46:00,1.58865,1.58907,1.58857,1.58898,401500007.0
2006-12-07 05:47:00,1.5891,1.5891,1.58857,1.58882,477300000.0
2006-12-07 05:48:00,1.58904,1.58916,1.58891,1.58902,453100006.0
2006-12-07 05:49:00,1.589,1.58913,1.58888,1.58905,484000004.0
2006-12-07 05:50:00,1.58905,1.58912,1.58892,1.5891,381800002.0
2006-12-07 05:51:00,1.58904,1.58911,1.58891,1.58891,237300000.0
2006-12-07 05:52:00,1.58887,1.58912,1.58887,1.58909,234899999.0
2006-12-07 05:53:00,1.58902,1.58918,1.58894,1.58908,515299995.0
2006-12-07 05:54:00,1.58909,1.58914,1.58882,1.58882,268700002.0
2006-12-07 05:55:00,1.58881,1.589,1.58881,1.58899,178100003.0
2006-12-07 05:56:00,1.58891,1.58902,1.58891,1.58902,28300000.0
2006-12-07 05:57:00,1.5889,1.58905,1.58886,1.58905,266200001.0
2006-12-07 05:58:00,1.58902,1.58902,1.5888,1.58885,383699996.0
2006-12-07 05:59:00,1.58898,1.58905,1.58886,1.589,256100003.0
2006-12-07 06:00:00,1.58888,1.58905,1.58878,1.58905,237299999.0
2006-12-07 06:01:00,1.58899,1.58906,1.58882,1.58898,587200000.0
2006-12-07 06:02:00,1.58898,1.589,1.58887,1.5889,169600000.0
2006-12-07 06:03:00,1.5889,1.589,1.5889,1.58898,227699998.0
2006-12-07 06:04:00,1.58888,1.58909,1.58876,1.58908,280299998.0
2006-12-07 06:05:00,1.589,1.58914,1.58891,1.589,273199995.0
2006-12-07 06:06:00,1.58912,1.58912,1.58887,1.58894,371099998.0
2006-12-07 06:07:00,1.58885,1.58893,1.58865,1.58873,337299997.0
2006-12-07 06:08:00,1.58893,1.58904,1.58872,1.58872,292200001.0
2006-12-07 06:09:00,1.5889,1.58898,1.58875,1.58882,360100001.0
2006-12-07 06:10:00,1.58882,1.58897,1.58874,1.58888,350300000.0
2006-12-07 06:11:00,1.58893,1.58904,1.58878,1.5889,319000004.0
2006-12-07 06:12:00,1.58871,1.58895,1.58871,1.58895,264600002.0
2006-12-07 06:13:00,1.58879,1.58889,1.58873,1.58884,244600002.0
2006-12-07 06:14:00,1.58892,1.58892,1.58871,1.58874,254199997.0
2006-12-07 06:15:00,1.58892,1.58895,1.58885,1.5889,181300002.0
2006-12-07 06:16:00,1.58884,1.58895,1.58878,1.58895,46200000.0
2006-12-07 06:17:00,1.58879,1.58894,1.58875,1.58892,293000003.0
2006-12-07 06:18:00,1.58875,1.58896,1.58872,1.58882,264700007.0
2006-12-07 06:19:00,1.5889,1.58895,1.58873,1.58873,401000004.0
2006-12-07 06:20:00,1.58893,1.58893,1.58872,1.58875,248000000.0
2006-12-07 06:21:00,1.58889,1.58895,1.58874,1.5888,217200003.0
2006-12-07 06:22:00,1.58895,1.58895,1.58871,1.58871,242900002.0
2006-12-07 06:23:00,1.58892,1.58895,1.58865,1.58881,359300006.0
2006-12-07 06:24:00,1.58893,1.58898,1.58874,1.5889,152800002.0
2006-12-07 06:25:00,1.58898,1.58899,1.58881,1.58881,254599996.0
2006-12-07 06:26:00,1.58896,1.58906,1.58875,1.58897,356799999.0
2006-12-07 06:27:00,1.58904,1.58904,1.58888,1.58896,273300002.0
2006-12-07 06:28:00,1.58899,1.58904,1.58878,1.58893,319499997.0
2006-12-07 06:29:00,1.58895,1.58903,1.58877,1.58894,459700003.0
2006-12-07 06:30:00,1.5889,1.589,1.5888,1.5889,174700002.0
2006-12-07 06:31:00,1.58887,1.58894,1.5888,1.58892,197300000.0
2006-12-07 06:32:00,1.589,1.589,1.58883,1.58883,270600001.0
2006-12-07 06:33:00,1.58895,1.58895,1.58881,1.58883,104700000.0
2006-12-07 06:34:00,1.58892,1.589,1.5888,1.58897,220500002.0
2006-12-07 06:35:00,1.58876,1.58898,1.58876,1.58898,180000000.0
2006-12-07 06:36:00,1.589,1.589,1.58877,1.58877,88700000.0
2006-12-07 06:37:00,1.58905,1.58905,1.589,1.589,38800000.0
2006-12-07 06:38:00,1.58895,1.58902,1.58887,1.5889,169600000.0
2006-12-07 06:39:00,1.58846,1.58895,1.58841,1.58895,256299998.0
2006-12-07 06:40:00,1.58827,1.58904,1.58827,1.58899,346900000.0
2006-12-07 06:41:00,1.58892,1.58902,1.58878,1.58888,49500000.0
2006-12-07 06:42:00,1.58881,1.58902,1.58881,1.58902,282899993.0
2006-12-07 06:43:00,1.58902,1.58902,1.58876,1.58881,162599998.0
2006-12-07 06:44:00,1.58885,1.58885,1.58859,1.58865,218900003.0
2006-12-07 06:45:00,1.5887,1.58882,1.58854,1.58875,300300003.0
2006-12-07 06:46:00,1.58874,1.58883,1.58856,1.58856,299199999.0
2006-12-07 06:47:00,1.58873,1.58888,1.58867,1.58878,312900003.0
2006-12-07 06:48:00,1.58892,1.58892,1.58876,1.58876,95000000.0
2006-12-07 06:49:00,1.58873,1.58884,1.58866,1.5887,242400000.0
2006-12-07 06:50:00,1.58866,1.58887,1.58851,1.58872,339800004.0
2006-12-07 06:51:00,1.58866,1.58876,1.58864,1.58874,146399999.0
2006-12-07 06:52:00,1.58885,1.58907,1.58882,1.5889,271400000.0
2006-12-07 06:53:00,1.58872,1.58886,1.58862,1.58875,168000003.0
2006-12-07 06:54:00,1.58869,1.58892,1.58869,1.58885,251599998.0
2006-12-07 06:55:00,1.58882,1.58888,1.5887,1.58888,224500000.0
2006-12-07 06:56:00,1.58873,1.58899,1.58873,1.58895,362900000.0
2006-12-07 06:57:00,1.58895,1.58907,1.58878,1.58881,325100000.0
2006-12-07 06:58:00,1.58893,1.58897,1.58865,1.58865,269700004.0
2006-12-07 06:59:00,1.5887,1.58887,1.5887,1.58886,317500002.0
2006-12-07 07:00:00,1.58886,1.58891,1.58867,1.58881,484900002.0
2006-12-07 07:01:00,1.58883,1.5889,1.58871,1.58875,324600000.0
2006-12-07 07:02:00,1.5887,1.5887,1.5886,1.5886,114199999.0
2006-12-07 07:03:00,1.58865,1.58865,1.58845,1.58845,179600001.0
2006-12-07 07:04:00,1.5884,1.58861,1.5882,1.58851,368300001.0
2006-12-07 07:05:00,1.58858,1.58862,1.5884,1.58855,270999998.0
2006-12-07 07:06:00,1.58857,1.58857,1.58817,1.58846,318900003.0
2006-12-07 07:07:00,1.58852,1.58852,1.58833,1.58833,168599998.0
2006-12-07 07:08:00,1.58837,1.58849,1.58824,1.58837,308100000.0
2006-12-07 07:09:00,1.58833,1.58849,1.58816,1.58816,232899999.0
2006-12-07 07:10:00,1.58831,1.58839,1.58815,1.58833,261199997.0
2006-12-07 07:11:00,1.58823,1.58857,1.58823,1.58855,158800002.0
2006-12-07 07:12:00,1.58855,1.58859,1.58837,1.58858,344699998.0
2006-12-07 07:13:00,1.58848,1.58864,1.58842,1.58844,214500000.0
2006-12-07 07:14:00,1.58848,1.58871,1.58848,1.58871,60800000.0
2006-12-07 07:15:00,1.5886,1.58875,1.5885,1.58875,390500000.0
2006-12-07 07:16:00,1.58851,1.58872,1.58851,1.5887,267199996.0
2006-12-07 07:17:00,1.58855,1.58867,1.58851,1.5886,135499998.0
2006-12-07 07:18:00,1.5886,1.58877,1.58854,1.5887,151099999.0
2006-12-07 07:19:00,1.58861,1.58871,1.58851,1.58863,406899997.0
2006-12-07 07:20:00,1.58867,1.58878,1.58857,1.5886,313300001.0
2006-12-07 07:21:00,1.58865,1.58875,1.58857,1.58867,159799997.0
2006-12-07 07:22:00,1.58849,1.58876,1.58849,1.58876,300599996.0
2006-12-07 07:23:00,1.58862,1.58873,1.58854,1.58869,242100000.0
2006-12-07 07:24:00,1.58863,1.58871,1.58846,1.58858,215600000.0
2006-12-07 07:25:00,1.58847,1.58868,1.58847,1.58868,363900000.0
2006-12-07 07:26:00,1.58866,1.58875,1.58843,1.5887,164900001.0
2006-12-07 07:27:00,1.58869,1.58869,1.58844,1.58852,222700000.0
2006-12-07 07:28:00,1.58852,1.58863,1.58847,1.58848,264600000.0
2006-12-07 07:29:00,1.58863,1.58863,1.58847,1.58853,206900001.0
2006-12-07 07:30:00,1.58855,1.58855,1.58835,1.58845,356900000.0
2006-12-07 07:31:00,1.58855,1.58859,1.58846,1.58846,234699995.0
2006-12-07 07:32:00,1.58857,1.58865,1.5884,1.58855,284799995.0
2006-12-07 07:33:00,1.5885,1.58858,1.58835,1.58836,167999997.0
2006-12-07 07:34:00,1.5886,1.58865,1.58847,1.5885,425900005.0
2006-12-07 07:35:00,1.58836,1.58855,1.58836,1.58855,175800002.0
2006-12-07 07:36:00,1.58847,1.58861,1.58847,1.58861,86500002.0
2006-12-07 07:37:00,1.5886,1.58865,1.5886,1.58865,8000000.0
2006-12-07 07:38:00,1.58846,1.58856,1.58844,1.58854,39600000.0
2006-12-07 07:39:00,1.5879,1.58834,1.5878,1.58834,195199999.0
2006-12-07 07:40:00,1.58857,1.58865,1.58844,1.58858,329799999.0
2006-12-07 07:41:00,1.58862,1.58873,1.5884,1.58859,365600000.0
2006-12-07 07:42:00,1.58852,1.58873,1.58852,1.58869,360900002.0
2006-12-07 07:43:00,1.5885,1.5887,1.5885,1.58867,283199998.0
2006-12-07 07:44:00,1.58849,1.58865,1.58849,1.58851,174899999.0
2006-12-07 07:45:00,1.58866,1.58866,1.58847,1.58854,212000002.0
2006-12-07 07:46:00,1.58875,1.58875,1.58862,1.58862,50200000.0
2006-12-07 07:47:00,1.5887,1.58874,1.58855,1.58855,220500000.0
2006-12-07 07:48:00,1.58863,1.58869,1.5885,1.58856,273300003.0
2006-12-07 07:49:00,1.58875,1.58894,1.5887,1.58882,233100002.0
2006-12-07 07:50:00,1.58883,1.58883,1.58869,1.58869,79199998.0
2006-12-07 07:51:00,1.58873,1.58889,1.5886,1.58874,227400003.0
2006-12-07 07:52:00,1.58844,1.58873,1.58824,1.58824,351500001.0
2006-12-07 07:53:00,1.58871,1.58885,1.58871,1.58885,30400000.0
2006-12-07 07:54:00,1.58873,1.58897,1.58853,1.58897,253100001.0
2006-12-07 07:55:00,1.589,1.589,1.58877,1.5888,174199996.0
2006-12-07 07:56:00,1.58895,1.58895,1.58889,1.58889,99000000.0
2006-12-07 07:57:00,1.58891,1.589,1.58875,1.58881,295500000.0
2006-12-07 07:58:00,1.58874,1.58892,1.58874,1.58876,159600001.0
2006-12-07 07:59:00,1.58887,1.58896,1.58877,1.5888,317499999.0
2006-12-07 08:00:00,1.58883,1.58885,1.58863,1.58884,361200005.0
2006-12-07 08:01:00,1.58888,1.58888,1.58867,1.58877,304799997.0
2006-12-07 08:02:00,1.58872,1.5888,1.58853,1.58875,282400001.0
2006-12-07 08:03:00,1.58871,1.58885,1.58857,1.58871,183800000.0
2006-12-07 08:04:00,1.58877,1.58896,1.58866,1.58883,320200006.0
2006-12-07 08:05:00,1.58898,1.58898,1.58889,1.58889,34900000.0
2006-12-07 08:06:00,1.58865,1.58885,1.58848,1.58863,326600000.0
2006-12-07 08:07:00,1.58859,1.58875,1.58847,1.58875,362399999.0
2006-12-07 08:08:00,1.58871,1.58876,1.58861,1.58864,65699999.0
2006-12-07 08:09:00,1.58863,1.58887,1.58862,1.58878,322199999.0
2006-12-07 08:10:00,1.58838,1.58882,1.58838,1.58882,179799996.0
2006-12-07 08:11:00,1.58882,1.58894,1.58866,1.58885,140700002.0
2006-12-07 08:12:00,1.58884,1.589,1.58875,1.58875,153900000.0
2006-12-07 08:13:00,1.58872,1.58896,1.5887,1.5889,391500002.0
2006-12-07 08:14:00,1.58879,1.58895,1.58869,1.58882,365800003.0
2006-12-07 08:15:00,1.58893,1.58905,1.58883,1.58893,9500000.0
2006-12-07 08:16:00,1.58891,1.58904,1.5886,1.58891,208400004.0
2006-12-07 08:17:00,1.58895,1.589,1.58883,1.58887,72800000.0
2006-12-07 08:18:00,1.58891,1.589,1.58883,1.5889,162900000.0
2006-12-07 08:19:00,1.58896,1.58904,1.5888,1.58897,225299999.0
2006-12-07 08:20:00,1.58898,1.58908,1.58887,1.58896,209999994.0
2006-12-07 08:21:00,1.58906,1.58917,1.58888,1.58907,256600005.0
2006-12-07 08:22:00,1.58894,1.58898,1.58885,1.58893,193300000.0
2006-12-07 08:23:00,1.58883,1.589,1.58879,1.58898,323500002.0
2006-12-07 08:24:00,1.58894,1.58904,1.5888,1.58883,304199999.0
2006-12-07 08:25:00,1.58883,1.58897,1.5888,1.5889,201399998.0
2006-12-07 08:26:00,1.58902,1.58902,1.58878,1.58881,245000003.0
2006-12-07 08:27:00,1.58861,1.589,1.58861,1.589,87400000.0
2006-12-07 08:28:00,1.58885,1.58896,1.5888,1.58895,371299999.0
2006-12-07 08:29:00,1.58888,1.58901,1.58888,1.58901,83700001.0
2006-12-07 08:30:00,1.58881,1.58899,1.58874,1.58888,366199996.0
2006-12-07 08:31:00,1.58875,1.58898,1.58875,1.58892,280000000.0
2006-12-07 08:32:00,1.58879,1.58891,1.58869,1.58888,370799997.0
2006-12-07 08:33:00,1.58897,1.58905,1.58879,1.58888,192399998.0
2006-12-07 08:34:00,1.58873,1.58888,1.58857,1.58867,152300000.0
2006-12-07 08:35:00,1.58872,1.58872,1.58849,1.58857,232299999.0
2006-12-07 08:36:00,1.58871,1.58871,1.58858,1.58859,95800000.0
2006-12-07 08:37:00,1.5886,1.58878,1.58859,1.58878,196199999.0
2006-12-07 08:38:00,1.58878,1.58886,1.58859,1.58859,330499997.0
2006-12-07 08:39:00,1.58849,1.58877,1.58849,1.58866,334700001.0
2006-12-07 08:40:00,1.58855,1.58879,1.58855,1.58879,79100000.0
2006-12-07 08:41:00,1.58875,1.58883,1.58854,1.58877,383899995.0
2006-12-07 08:42:00,1.58869,1.58881,1.58865,1.58879,522699997.0
2006-12-07 08:43:00,1.58874,1.58874,1.58861,1.58864,81500000.0
2006-12-07 08:44:00,1.58869,1.58869,1.58858,1.58861,167599997.0
2006-12-07 08:45:00,1.58872,1.58881,1.58844,1.5887,225499997.0
2006-12-07 08:46:00,1.58865,1.58867,1.58845,1.58856,248400003.0
2006-12-07 08:47:00,1.58867,1.58881,1.58857,1.58861,433899998.0
2006-12-07 08:48:00,1.58867,1.5889,1.58841,1.58879,193499999.0
2006-12-07 08:49:00,1.5886,1.58879,1.58854,1.58879,192800003.0
2006-12-07 08:50:00,1.58872,1.58885,1.58867,1.58875,112000000.0
2006-12-07 08:51:00,1.58865,1.58867,1.58851,1.58853,81499998.0
2006-12-07 08:52:00,1.58878,1.58886,1.58863,1.58879,386299998.0
2006-12-07 08:53:00,1.58885,1.58913,1.58882,1.58904,295599996.0
2006-12-07 08:54:00,1.58892,1.58914,1.58881,1.58891,440500000.0
2006-12-07 08:55:00,1.58895,1.58895,1.58882,1.58882,53900000.0
2006-12-07 08:56:00,1.58894,1.58903,1.58887,1.58895,362900001.0
2006-12-07 08:57:00,1.58888,1.58902,1.58883,1.5889,185399998.0
2006-12-07 08:58:00,1.5889,1.5891,1.58878,1.58891,393000000.0
2006-12-07 08:59:00,1.58891,1.58906,1.58875,1.58882,262300001.0
2006-12-07 09:00:00,1.58891,1.58901,1.5888,1.58901,242199997.0
2006-12-07 09:01:00,1.5889,1.58913,1.5889,1.58909,293199999.0
2006-12-07 09:02:00,1.58903,1.58919,1.58903,1.58905,357000009.0
2006-12-07 09:03:00,1.58891,1.58909,1.58891,1.58903,214100003.0
2006-12-07 09:04:00,1.58883,1.58903,1.58883,1.58897,261999999.0
2006-12-07 09:05:00,1.58894,1.58898,1.58868,1.58898,294300002.0
2006-12-07 09:06:00,1.58896,1.5891,1.58884,1.58885,192899999.0
2006-12-07 09:07:00,1.58893,1.58907,1.58882,1.58897,434099995.0
2006-12-07 09:08:00,1.58888,1.58905,1.58879,1.58879,252200003.0
2006-12-07 09:09:00,1.58892,1.58904,1.58886,1.58891,344900005.0
2006-12-07 09:10:00,1.58898,1.58898,1.58887,1.58887,40800000.0
2006-12-07 09:11:00,1.58876,1.58897,1.58874,1.58897,267300001.0
2006-12-07 09:12:00,1.58884,1.58891,1.58864,1.58875,436799997.0
2006-12-07 09:13:00,1.58888,1.58896,1.58869,1.58875,463200005.0
2006-12-07 09:14:00,1.58879,1.58879,1.5886,1.58861,396200001.0
2006-12-07 09:15:00,1.58883,1.5889,1.58858,1.58862,340200004.0
2006-12-07 09:16:00,1.58871,1.5888,1.58857,1.58871,189300000.0
2006-12-07 09:17:00,1.58871,1.58874,1.58862,1.58863,95900002.0
2006-12-07 09:18:00,1.58883,1.58883,1.58862,1.58871,225300001.0
2006-12-07 09:19:00,1.58867,1.58882,1.58855,1.58859,184600000.0
2006-12-07 09:20:00,1.58867,1.58879,1.58851,1.58851,119600001.0
2006-12-07 09:21:00,1.58857,1.58873,1.58846,1.58858,167499999.0
2006-12-07 09:22:00,1.58855,1.58874,1.58855,1.58865,414300006.0
2006-12-07 09:23:00,1.58879,1.58879,1.58859,1.58873,247600001.0
2006-12-07 09:24:00,1.58869,1.58875,1.58857,1.58864,485299998.0
2006-12-07 09:25:00,1.58857,1.58874,1.58856,1.58872,292200001.0
2006-12-07 09:26:00,1.58874,1.58874,1.58845,1.58845,146199997.0
2006-12-07 09:27:00,1.58838,1.58866,1.58816,1.58859,342799995.0
2006-12-07 09:28:00,1.58853,1.58862,1.58828,1.58843,397200001.0
2006-12-07 09:29:00,1.58826,1.58841,1.58813,1.58828,238000001.0
2006-12-07 09:30:00,1.58828,1.58844,1.58817,1.58837,258899997.0
2006-12-07 09:31:00,1.5885,1.5886,1.58836,1.58836,433300002.0
2006-12-07 09:32:00,1.58847,1.58867,1.5884,1.5885,316199997.0
2006-12-07 09:33:00,1.58862,1.58863,1.58831,1.58838,202200001.0
2006-12-07 09:34:00,1.58857,1.58866,1.58851,1.58855,150299999.0
2006-12-07 09:35:00,1.5887,1.5887,1.58855,1.5886,223000000.0
2006-12-07 09:36:00,1.58844,1.58868,1.58844,1.58848,241800000.0
2006-12-07 09:37:00,1.58866,1.58878,1.5885,1.58863,435900001.0
2006-12-07 09:38:00,1.58864,1.58871,1.58849,1.58863,432900001.0
2006-12-07 09:39:00,1.58864,1.58871,1.58855,1.58859,146400001.0
2006-12-07 09:40:00,1.58851,1.58867,1.58851,1.58867,143800001.0
2006-12-07 09:41:00,1.5887,1.58871,1.58854,1.58857,191200002.0
2006-12-07 09:42:00,1.58871,1.58876,1.58855,1.58859,255300005.0
2006-12-07 09:43:00,1.58859,1.5888,1.58847,1.58875,349999999.0
2006-12-07 09:44:00,1.58859,1.58876,1.58814,1.58825,338599999.0
2006-12-07 09:45:00,1.58827,1.58835,1.58812,1.58835,323900004.0
2006-12-07 09:46:00,1.58836,1.58836,1.58819,1.5883,267900000.0
2006-12-07 09:47:00,1.58826,1.58832,1.58815,1.58819,300900002.0
2006-12-07 09:48:00,1.58834,1.58845,1.58825,1.5883,446700000.0
2006-12-07 09:49:00,1.58817,1.58829,1.58815,1.58815,175399999.0
2006-12-07 09:50:00,1.58835,1.58835,1.5881,1.58827,337800005.0
2006-12-07 09:51:00,1.58826,1.58833,1.58813,1.58821,160599999.0
2006-12-07 09:52:00,1.5882,1.58827,1.5881,1.58814,153400001.0
2006-12-07 09:53:00,1.58827,1.58827,1.58801,1.58813,239600001.0
2006-12-07 09:54:00,1.58814,1.58823,1.58805,1.58817,310899998.0
2006-12-07 09:55:00,1.58816,1.58825,1.58797,1.58818,330900006.0
2006-12-07 09:56:00,1.58816,1.58818,1.58802,1.58806,140000002.0
2006-12-07 09:57:00,1.58825,1.58828,1.58816,1.58817,347400001.0
2006-12-07 09:58:00,1.58811,1.58824,1.58805,1.58805,325100001.0
2006-12-07 09:59:00,1.58822,1.58829,1.5881,1.58811,206400005.0
2006-12-07 10:00:00,1.58815,1.58821,1.58797,1.58806,366300001.0
2006-12-07 10:01:00,1.58826,1.58833,1.58814,1.58825,240199999.0
2006-12-07 10:02:00,1.58799,1.58824,1.58794,1.58817,422700001.0
2006-12-07 10:03:00,1.58816,1.58823,1.58807,1.58816,80400000.0
2006-12-07 10:04:00,1.58818,1.58823,1.58802,1.58803,411000001.0
2006-12-07 10:05:00,1.58811,1.58823,1.58794,1.58816,385299998.0
2006-12-07 10:06:00,1.5882,1.58822,1.58803,1.58803,75100000.0
2006-12-07 10:07:00,1.58818,1.58827,1.58801,1.5882,323799999.0
2006-12-07 10:08:00,1.58815,1.58831,1.588,1.58821,462900000.0
2006-12-07 10:09:00,1.58824,1.58834,1.58811,1.58818,191800001.0
2006-12-07 10:10:00,1.58818,1.58828,1.58807,1.5882,178599997.0
2006-12-07 10:11:00,1.58825,1.58833,1.58813,1.58825,315600001.0
2006-12-07 10:12:00,1.58814,1.58827,1.58798,1.5881,305000003.0
2006-12-07 10:13:00,1.58815,1.58822,1.5881,1.58818,111700001.0
2006-12-07 10:14:00,1.58818,1.58825,1.58803,1.58825,323399998.0
2006-12-07 10:15:00,1.58818,1.58825,1.5881,1.5882,195899998.0
2006-12-07 10:16:00,1.58827,1.58832,1.58809,1.58812,320999999.0
2006-12-07 10:17:00,1.5882,1.58836,1.58809,1.58821,305699999.0
2006-12-07 10:18:00,1.58823,1.5884,1.58817,1.58834,77600000.0
2006-12-07 10:19:00,1.58839,1.58839,1.58823,1.58833,138400002.0
2006-12-07 10:20:00,1.58818,1.58839,1.58813,1.58818,345900000.0
2006-12-07 10:21:00,1.58823,1.58835,1.58807,1.58814,192699999.0
2006-12-07 10:22:00,1.58823,1.58832,1.58804,1.58832,375700004.0
2006-12-07 10:23:00,1.58831,1.58834,1.58812,1.58827,207900002.0
2006-12-07 10:24:00,1.58827,1.58835,1.58811,1.58835,134000000.0
2006-12-07 10:25:00,1.58835,1.58835,1.588,1.588,502100002.0
2006-12-07 10:26:00,1.58837,1.58838,1.58812,1.58836,445600001.0
2006-12-07 10:27:00,1.58832,1.5884,1.58823,1.58832,252599998.0
2006-12-07 10:28:00,1.58831,1.58843,1.58824,1.58843,145000000.0
2006-12-07 10:29:00,1.58841,1.58841,1.58817,1.58817,117100000.0
2006-12-07 10:30:00,1.58809,1.58851,1.58803,1.58846,442800003.0
2006-12-07 10:31:00,1.5883,1.58851,1.58822,1.58847,327799997.0
2006-12-07 10:32:00,1.58835,1.58849,1.58818,1.58833,344400003.0
2006-12-07 10:33:00,1.58827,1.58843,1.58811,1.58843,260199999.0
2006-12-07 10:34:00,1.58828,1.58841,1.58819,1.58833,216899997.0
2006-12-07 10:35:00,1.5883,1.58848,1.58821,1.58835,199600003.0
2006-12-07 10:36:00,1.58827,1.58838,1.58827,1.58836,238999998.0
2006-12-07 10:37:00,1.58837,1.58841,1.58819,1.58819,244399999.0
2006-12-07 10:38:00,1.58826,1.58836,1.58815,1.58819,289100005.0
2006-12-07 10:39:00,1.58818,1.58834,1.58817,1.58834,267600001.0
2006-12-07 10:40:00,1.58824,1.58842,1.58809,1.58832,242300002.0
2006-12-07 10:41:00,1.58841,1.58852,1.58822,1.58822,263900000.0
2006-12-07 10:42:00,1.58832,1.58846,1.58822,1.58831,392699998.0
2006-12-07 10:43:00,1.58843,1.5885,1.58814,1.58838,335800003.0
2006-12-07 10:44:00,1.58829,1.5884,1.58814,1.58837,283899999.0
2006-12-07 10:45:00,1.58836,1.58843,1.58819,1.58835,373399996.0
2006-12-07 10:46:00,1.58834,1.58844,1.58821,1.58826,305500006.0
2006-12-07 10:47:00,1.58835,1.58842,1.58816,1.58829,177000000.0
2006-12-07 10:48:00,1.58832,1.58845,1.58832,1.58845,12600000.0
2006-12-07 10:49:00,1.58839,1.58842,1.58824,1.58825,470999995.0
2006-12-07 10:50:00,1.58832,1.58843,1.58817,1.58837,344199999.0
2006-12-07 10:51:00,1.58827,1.58842,1.5881,1.58834,534700003.0
2006-12-07 10:52:00,1.5883,1.58853,1.58829,1.58846,220500000.0
2006-12-07 10:53:00,1.5884,1.5885,1.5883,1.58845,146999998.0
2006-12-07 10:54:00,1.58829,1.58846,1.58829,1.5884,250100002.0
2006-12-07 10:55:00,1.58835,1.58848,1.5882,1.58829,365000001.0
2006-12-07 10:56:00,1.58847,1.58852,1.58828,1.5884,371300003.0
2006-12-07 10:57:00,1.58842,1.5885,1.58828,1.58845,211700000.0
2006-12-07 10:58:00,1.58836,1.58843,1.58825,1.58835,179299996.0
2006-12-07 10:59:00,1.58831,1.58845,1.58824,1.58824,179000001.0
2006-12-07 11:00:00,1.58843,1.58843,1.58818,1.58818,207200000.0
2006-12-07 11:01:00,1.5884,1.58851,1.58829,1.58837,438199994.0
2006-12-07 11:02:00,1.58845,1.58853,1.58833,1.58848,338299998.0
2006-12-07 11:03:00,1.58851,1.58868,1.58846,1.58846,372900000.0
2006-12-07 11:04:00,1.58829,1.58858,1.58819,1.58846,191900000.0
2006-12-07 11:05:00,1.58854,1.58859,1.58841,1.58851,336400002.0
2006-12-07 11:06:00,1.58858,1.58861,1.58836,1.5885,257800002.0
2006-12-07 11:07:00,1.58841,1.58863,1.58841,1.5886,244200001.0
2006-12-07 11:08:00,1.58855,1.58866,1.58848,1.58854,258500003.0
2006-12-07 11:09:00,1.58855,1.58872,1.58848,1.58872,220999998.0
2006-12-07 11:10:00,1.58853,1.58866,1.58844,1.58857,261499998.0
2006-12-07 11:11:00,1.58849,1.58873,1.58843,1.58861,193599999.0
2006-12-07 11:12:00,1.58851,1.58871,1.58849,1.58862,283699999.0
2006-12-07 11:13:00,1.58862,1.58867,1.58845,1.5886,402500001.0
2006-12-07 11:14:00,1.5886,1.58866,1.58848,1.58858,295800003.0
2006-12-07 11:15:00,1.58848,1.58863,1.58839,1.58863,283699999.0
2006-12-07 11:16:00,1.58864,1.58876,1.58855,1.58867,275600002.0
2006-12-07 11:17:00,1.58853,1.5887,1.58842,1.58851,232900004.0
2006-12-07 11:18:00,1.58863,1.58868,1.58846,1.5886,437800004.0
2006-12-07 11:19:00,1.5886,1.58864,1.58843,1.58856,261900000.0
2006-12-07 11:20:00,1.58861,1.58864,1.58845,1.58849,469900004.0
2006-12-07 11:21:00,1.58856,1.58864,1.58847,1.58863,262999998.0
2006-12-07 11:22:00,1.58855,1.5886,1.58836,1.58836,177600000.0
2006-12-07 11:23:00,1.58853,1.58858,1.58828,1.58828,180500000.0
2006-12-07 11:24:00,1.58841,1.58853,1.58829,1.58837,424999996.0
2006-12-07 11:25:00,1.58847,1.58852,1.58817,1.58842,192300002.0
2006-12-07 11:26:00,1.58847,1.58852,1.58836,1.58845,158900002.0
2006-12-07 11:27:00,1.58849,1.58855,1.58839,1.58849,222599999.0
2006-12-07 11:28:00,1.58836,1.58855,1.58836,1.5885,247600000.0
2006-12-07 11:29:00,1.58853,1.5886,1.58838,1.58838,244499998.0
2006-12-07 11:30:00,1.58852,1.58857,1.58832,1.58834,417200001.0
2006-12-07 11:31:00,1.58852,1.58869,1.58843,1.58855,394500003.0
2006-12-07 11:32:00,1.58865,1.58867,1.58838,1.58846,369200002.0
2006-12-07 11:33:00,1.58851,1.58858,1.5884,1.58855,424500000.0
2006-12-07 11:34:00,1.5885,1.58855,1.58833,1.5884,289199999.0
2006-12-07 11:35:00,1.58848,1.58868,1.58845,1.58852,143800002.0
2006-12-07 11:36:00,1.58841,1.58849,1.58828,1.58849,313800003.0
2006-12-07 11:37:00,1.58833,1.58848,1.58833,1.58848,279999999.0
2006-12-07 11:38:00,1.58848,1.58855,1.58837,1.5885,227799999.0
2006-12-07 11:39:00,1.58838,1.58855,1.58831,1.58849,384800000.0
2006-12-07 11:40:00,1.58847,1.58859,1.58834,1.58849,267199998.0
2006-12-07 11:41:00,1.58833,1.58847,1.58809,1.58836,360800000.0
2006-12-07 11:42:00,1.58841,1.58857,1.58829,1.58845,302700001.0
2006-12-07 11:43:00,1.58838,1.58858,1.58838,1.58851,321800006.0
2006-12-07 11:44:00,1.58844,1.58862,1.58839,1.58849,215000003.0
2006-12-07 11:45:00,1.5885,1.58881,1.5885,1.58873,312899997.0
2006-12-07 11:46:00,1.58872,1.5888,1.58854,1.58864,190200000.0
2006-12-07 11:47:00,1.58862,1.58877,1.58848,1.5886,373000000.0
2006-12-07 11:48:00,1.58875,1.5888,1.58849,1.58856,266500002.0
2006-12-07 11:49:00,1.58863,1.58877,1.58846,1.5885,331400001.0
2006-12-07 11:50:00,1.58859,1.58872,1.58856,1.5887,459600008.0
2006-12-07 11:51:00,1.58868,1.58872,1.58849,1.58853,335300000.0
2006-12-07 11:52:00,1.58855,1.58865,1.5884,1.58857,392400004.0
2006-12-07 11:53:00,1.58851,1.58864,1.58846,1.58864,226000002.0
2006-12-07 11:54:00,1.58856,1.58865,1.5884,1.58855,334000002.0
2006-12-07 11:55:00,1.58854,1.58868,1.58838,1.58848,424800001.0
2006-12-07 11:56:00,1.58838,1.58863,1.58834,1.58863,323499997.0
2006-12-07 11:57:00,1.58857,1.58865,1.58844,1.58858,182600002.0
2006-12-07 11:58:00,1.5887,1.58875,1.58852,1.58857,281300004.0
2006-12-07 11:59:00,1.58868,1.58877,1.58851,1.58857,264599998.0
2006-12-07 12:00:00,1.58864,1.58873,1.58845,1.5886,274100004.0
2006-12-07 12:01:00,1.58867,1.58876,1.58852,1.58856,394599998.0
2006-12-07 12:02:00,1.58857,1.58874,1.5885,1.58867,346900007.0
2006-12-07 12:03:00,1.58861,1.58864,1.58832,1.58855,319500003.0
2006-12-07 12:04:00,1.58859,1.5887,1.58847,1.58857,513400000.0
2006-12-07 12:05:00,1.58857,1.58868,1.58853,1.58866,242100001.0
2006-12-07 12:06:00,1.58861,1.58872,1.58837,1.58861,340700006.0
2006-12-07 12:07:00,1.58846,1.58861,1.58836,1.58848,219099999.0
2006-12-07 12:08:00,1.58845,1.58852,1.58828,1.58846,459600005.0
2006-12-07 12:09:00,1.58836,1.5885,1.58828,1.58837,234399997.0
2006-12-07 12:10:00,1.58844,1.58852,1.58823,1.58839,157400002.0
2006-12-07 12:11:00,1.5883,1.5885,1.58823,1.58841,376200003.0
2006-12-07 12:12:00,1.5884,1.5885,1.58827,1.58827,363899994.0
2006-12-07 12:13:00,1.58839,1.58846,1.58822,1.58823,264099999.0
2006-12-07 12:14:00,1.58841,1.58841,1.58819,1.58819,69900000.0
2006-12-07 12:15:00,1.58832,1.58835,1.58797,1.58797,311700006.0
2006-12-07 12:16:00,1.58765,1.58783,1.58765,1.5877,302799999.0
2006-12-07 12:17:00,1.58779,1.58789,1.58764,1.58785,304900005.0
2006-12-07 12:18:00,1.58784,1.58787,1.58771,1.58771,402300001.0
2006-12-07 12:19:00,1.58784,1.58799,1.58784,1.58799,79900001.0
2006-12-07 12:20:00,1.58793,1.58809,1.58793,1.58805,366400001.0
2006-12-07 12:21:00,1.58809,1.5881,1.58777,1.58795,292900001.0
2006-12-07 12:22:00,1.58799,1.58804,1.58782,1.58796,301600001.0
2006-12-07 12:23:00,1.58788,1.588,1.58772,1.5879,209900000.0
2006-12-07 12:24:00,1.58797,1.58809,1.58785,1.58801,179900000.0
2006-12-07 12:25:00,1.58808,1.58815,1.58786,1.58786,395999998.0
2006-12-07 12:26:00,1.58793,1.58811,1.58789,1.58802,202200000.0
2006-12-07 12:27:00,1.58789,1.58806,1.58783,1.588,354399998.0
2006-12-07 12:28:00,1.58789,1.58813,1.58775,1.58802,288600003.0
2006-12-07 12:29:00,1.5881,1.58815,1.58782,1.58795,255999997.0
2006-12-07 12:30:00,1.58789,1.58805,1.58782,1.58801,239500003.0
2006-12-07 12:31:00,1.58806,1.58817,1.58792,1.58809,400099998.0
2006-12-07 12:32:00,1.58816,1.5882,1.58796,1.58796,305800000.0
2006-12-07 12:33:00,1.58812,1.58821,1.58796,1.58811,141000000.0
2006-12-07 12:34:00,1.5883,1.58833,1.58809,1.58813,329600004.0
2006-12-07 12:35:00,1.58816,1.5884,1.58811,1.58817,302699999.0
2006-12-07 12:36:00,1.58825,1.5884,1.58804,1.58823,562100006.0
2006-12-07 12:37:00,1.58823,1.58842,1.58817,1.58832,143200003.0
2006-12-07 12:38:00,1.58826,1.58838,1.58817,1.58826,313400001.0
2006-12-07 12:39:00,1.58834,1.58835,1.58814,1.58822,124800001.0
2006-12-07 12:40:00,1.58836,1.58837,1.58808,1.58815,353000002.0
2006-12-07 12:41:00,1.58818,1.58833,1.58807,1.58821,340399997.0
2006-12-07 12:42:00,1.58829,1.58834,1.58818,1.58818,215999998.0
2006-12-07 12:43:00,1.5882,1.58838,1.5881,1.58838,344999994.0
2006-12-07 12:44:00,1.58806,1.58832,1.58806,1.58832,28700000.0
2006-12-07 12:45:00,1.58811,1.58829,1.58811,1.58823,254400007.0
2006-12-07 12:46:00,1.58823,1.58832,1.58807,1.58817,249600003.0
2006-12-07 12:47:00,1.58817,1.5883,1.58802,1.58816,181099998.0
2006-12-07 12:48:00,1.58817,1.58833,1.58802,1.58824,316899996.0
2006-12-07 12:49:00,1.58822,1.58833,1.58803,1.58833,234199996.0
2006-12-07 12:50:00,1.58835,1.58836,1.58811,1.58811,472200004.0
2006-12-07 12:51:00,1.58815,1.58826,1.58803,1.58803,250100005.0
2006-12-07 12:52:00,1.58762,1.58798,1.58762,1.58784,423799998.0
2006-12-07 12:53:00,1.58764,1.58776,1.58751,1.58774,279200000.0
2006-12-07 12:54:00,1.58758,1.58779,1.58758,1.58779,330799998.0
2006-12-07 12:55:00,1.58771,1.58788,1.58766,1.58772,259999996.0
2006-12-07 12:56:00,1.58769,1.58782,1.58756,1.58771,263599997.0
2006-12-07 12:57:00,1.58768,1.58797,1.58768,1.58795,288300000.0
2006-12-07 12:58:00,1.58782,1.58798,1.58777,1.58797,356800000.0
2006-12-07 12:59:00,1.58792,1.58799,1.58779,1.58779,213300006.0
2006-12-07 13:00:00,1.58778,1.58799,1.58778,1.58799,223599998.0
2006-12-07 13:01:00,1.58802,1.58802,1.58782,1.58782,188400001.0
2006-12-07 13:02:00,1.58789,1.58801,1.58775,1.58787,212500003.0
2006-12-07 13:03:00,1.58783,1.58796,1.58776,1.58792,250700004.0
2006-12-07 13:04:00,1.5878,1.58788,1.58761,1.58776,127000001.0
2006-12-07 13:05:00,1.58775,1.58789,1.5877,1.58776,373900001.0
2006-12-07 13:06:00,1.58778,1.58791,1.58771,1.5879,290200001.0
2006-12-07 13:07:00,1.58783,1.58809,1.58783,1.58803,224199998.0
2006-12-07 13:08:00,1.58812,1.58812,1.58793,1.58804,169500000.0
2006-12-07 13:09:00,1.58794,1.58828,1.58794,1.58818,190700003.0
2006-12-07 13:10:00,1.58835,1.58835,1.58807,1.58818,294400001.0
2006-12-07 13:11:00,1.58808,1.58822,1.588,1.58803,282600003.0
2006-12-07 13:12:00,1.58822,1.58825,1.58807,1.58809,254800000.0
2006-12-07 13:13:00,1.58807,1.58828,1.58804,1.58817,287100000.0
2006-12-07 13:14:00,1.58811,1.58826,1.58804,1.58826,249200002.0
2006-12-07 13:15:00,1.58814,1.58827,1.58805,1.58805,277400002.0
2006-12-07 13:16:00,1.58815,1.58833,1.58807,1.58821,282700000.0
2006-12-07 13:17:00,1.5882,1.58837,1.58808,1.58821,368700003.0
2006-12-07 13:18:00,1.58825,1.58835,1.58801,1.58801,414100007.0
2006-12-07 13:19:00,1.58814,1.58822,1.58805,1.58807,203700002.0
2006-12-07 13:20:00,1.5882,1.58829,1.58813,1.58813,181699998.0
2006-12-07 13:21:00,1.58813,1.58821,1.58802,1.58817,164899998.0
2006-12-07 13:22:00,1.58812,1.58819,1.58804,1.58815,197699999.0
2006-12-07 13:23:00,1.5882,1.5882,1.58788,1.58788,360799997.0
2006-12-07 13:24:00,1.58807,1.58824,1.58792,1.58816,324299998.0
2006-12-07 13:25:00,1.58818,1.58823,1.588,1.5881,220400001.0
2006-12-07 13:26:00,1.58814,1.58832,1.58799,1.58799,218199999.0
2006-12-07 13:27:00,1.58801,1.58821,1.58801,1.58817,238000001.0
2006-12-07 13:28:00,1.588,1.58832,1.588,1.58832,179500002.0
2006-12-07 13:29:00,1.58823,1.58832,1.58808,1.58808,265400001.0
2006-12-07 13:30:00,1.5882,1.5885,1.5882,1.5885,402000001.0
2006-12-07 13:31:00,1.58836,1.58848,1.58811,1.58824,234200003.0
2006-12-07 13:32:00,1.58819,1.58837,1.5881,1.58826,419500001.0
2006-12-07 13:33:00,1.58832,1.58849,1.58832,1.58848,178200002.0
2006-12-07 13:34:00,1.58851,1.58859,1.58834,1.58859,203699998.0
2006-12-07 13:35:00,1.58842,1.58854,1.58819,1.58827,393400003.0
2006-12-07 13:36:00,1.58818,1.58831,1.58809,1.58809,212699998.0
2006-12-07 13:37:00,1.58836,1.58838,1.58804,1.58819,457400001.0
2006-12-07 13:38:00,1.58832,1.58834,1.58821,1.58828,197400002.0
2006-12-07 13:39:00,1.58827,1.58835,1.58812,1.5883,200000004.0
2006-12-07 13:40:00,1.58824,1.58835,1.58814,1.58818,251400002.0
2006-12-07 13:41:00,1.58815,1.58832,1.58796,1.5882,290400000.0
2006-12-07 13:42:00,1.58828,1.58838,1.5882,1.58838,188600002.0
2006-12-07 13:43:00,1.58837,1.58837,1.58814,1.58814,211800004.0
2006-12-07 13:44:00,1.58824,1.58837,1.58813,1.58832,299999999.0
2006-12-07 13:45:00,1.58838,1.5884,1.58822,1.58822,305900003.0
2006-12-07 13:46:00,1.58824,1.58834,1.58814,1.58833,382299998.0
2006-12-07 13:47:00,1.58822,1.58843,1.588,1.58815,361800000.0
2006-12-07 13:48:00,1.58823,1.58823,1.58797,1.58807,340899996.0
2006-12-07 13:49:00,1.58824,1.58824,1.58807,1.58808,289100001.0
2006-12-07 13:50:00,1.58819,1.58824,1.58802,1.58809,207799999.0
2006-12-07 13:51:00,1.58798,1.58822,1.58795,1.58812,286199996.0
2006-12-07 13:52:00,1.58812,1.58815,1.58785,1.58805,312600000.0
2006-12-07 13:53:00,1.58812,1.58814,1.58793,1.58793,187700002.0
2006-12-07 13:54:00,1.58815,1.58825,1.58804,1.58818,489199998.0
2006-12-07 13:55:00,1.58814,1.58823,1.58799,1.58806,312800002.0
2006-12-07 13:56:00,1.58814,1.58823,1.58797,1.58823,202499996.0
2006-12-07 13:57:00,1.58805,1.58818,1.58802,1.5881,465300004.0
2006-12-07 13:58:00,1.58801,1.58818,1.58801,1.58816,270000001.0
2006-12-07 13:59:00,1.58802,1.58823,1.58802,1.58819,249800003.0
2006-12-07 14:00:00,1.58816,1.58816,1.58804,1.58804,119899997.0
2006-12-07 14:01:00,1.58812,1.58818,1.58796,1.58797,282499999.0
2006-12-07 14:02:00,1.58818,1.58823,1.58807,1.58817,351499999.0
2006-12-07 14:03:00,1.58797,1.58826,1.58777,1.58809,278400000.0
2006-12-07 14:04:00,1.58821,1.58829,1.58808,1.58811,466700000.0
2006-12-07 14:05:00,1.58813,1.58822,1.58797,1.58813,228500001.0
2006-12-07 14:06:00,1.58814,1.58823,1.58797,1.58815,254100002.0
2006-12-07 14:07:00,1.58808,1.58813,1.58794,1.588,260000000.0
2006-12-07 14:08:00,1.58806,1.58812,1.58793,1.58793,177600001.0
2006-12-07 14:09:00,1.58803,1.58821,1.58795,1.5881,446800005.0
2006-12-07 14:10:00,1.58802,1.58802,1.5876,1.5876,233099999.0
2006-12-07 14:11:00,1.5875,1.58766,1.58745,1.58757,380200001.0
2006-12-07 14:12:00,1.58745,1.5877,1.58735,1.58746,442400002.0
2006-12-07 14:13:00,1.58766,1.58774,1.58751,1.58771,246799999.0
2006-12-07 14:14:00,1.5877,1.58778,1.58755,1.5876,244599999.0
2006-12-07 14:15:00,1.58775,1.58788,1.58753,1.58753,291700001.0
2006-12-07 14:16:00,1.58767,1.5878,1.58759,1.58765,233100000.0
2006-12-07 14:17:00,1.58787,1.58795,1.58769,1.58771,120899998.0
2006-12-07 14:18:00,1.5877,1.58778,1.58754,1.58762,218900003.0
2006-12-07 14:19:00,1.58758,1.58765,1.58745,1.5876,309100005.0
2006-12-07 14:20:00,1.58753,1.58782,1.58741,1.58782,443899996.0
2006-12-07 14:21:00,1.58783,1.58783,1.58759,1.58759,308800001.0
2006-12-07 14:22:00,1.58776,1.58784,1.58761,1.58768,332900002.0
2006-12-07 14:23:00,1.58779,1.58787,1.58759,1.58771,275199997.0
2006-12-07 14:24:00,1.58773,1.58783,1.5876,1.58765,391099998.0
2006-12-07 14:25:00,1.58782,1.58789,1.58782,1.58789,111700001.0
2006-12-07 14:26:00,1.58768,1.58785,1.58761,1.5878,443299993.0
2006-12-07 14:27:00,1.5878,1.58791,1.58759,1.58776,411800002.0
2006-12-07 14:28:00,1.5875,1.58778,1.5875,1.58777,283699999.0
2006-12-07 14:29:00,1.58766,1.58784,1.58756,1.58784,275400001.0
2006-12-07 14:30:00,1.58773,1.58782,1.58751,1.58765,490800000.0
2006-12-07 14:31:00,1.58757,1.5877,1.58746,1.58763,164800003.0
2006-12-07 14:32:00,1.58773,1.58776,1.58752,1.58764,437800004.0
2006-12-07 14:33:00,1.58772,1.5878,1.58761,1.58769,292999996.0
2006-12-07 14:34:00,1.58765,1.58787,1.58765,1.5877,450400004.0
2006-12-07 14:35:00,1.58767,1.58767,1.58732,1.58732,463000002.0
2006-12-07 14:36:00,1.58746,1.58766,1.58746,1.58763,344899995.0
2006-12-07 14:37:00,1.58762,1.58771,1.58754,1.58754,276800002.0
2006-12-07 14:38:00,1.58759,1.5877,1.58744,1.5876,340000004.0
2006-12-07 14:39:00,1.58758,1.58767,1.58744,1.58755,263199998.0
2006-12-07 14:40:00,1.58766,1.58774,1.58753,1.58761,99700002.0
2006-12-07 14:41:00,1.58764,1.58772,1.5875,1.58757,191399999.0
2006-12-07 14:42:00,1.58764,1.58774,1.58738,1.58765,559200009.0
2006-12-07 14:43:00,1.58749,1.58767,1.5874,1.58767,357199996.0
2006-12-07 14:44:00,1.58749,1.58763,1.58741,1.58757,337999994.0
2006-12-07 14:45:00,1.58765,1.5877,1.58749,1.58762,373600003.0
2006-12-07 14:46:00,1.58764,1.58778,1.58744,1.58755,418199998.0
2006-12-07 14:47:00,1.58767,1.58777,1.58759,1.58768,161100002.0
2006-12-07 14:48:00,1.58768,1.58788,1.58754,1.58766,508199999.0
2006-12-07 14:49:00,1.58764,1.58784,1.58762,1.5878,322999996.0
2006-12-07 14:50:00,1.58786,1.58792,1.58765,1.58782,214399998.0
2006-12-07 14:51:00,1.58774,1.58787,1.58752,1.58773,368600002.0
2006-12-07 14:52:00,1.58756,1.58781,1.58756,1.58766,407800000.0
2006-12-07 14:53:00,1.58756,1.58772,1.58744,1.58744,367499999.0
2006-12-07 14:54:00,1.58767,1.58779,1.58767,1.58776,65400000.0
2006-12-07 14:55:00,1.58776,1.58786,1.58763,1.58765,397900000.0
2006-12-07 14:56:00,1.5878,1.58785,1.58768,1.58775,395800003.0
2006-12-07 14:57:00,1.58769,1.5878,1.58759,1.58764,233399999.0
2006-12-07 14:58:00,1.58767,1.58777,1.58757,1.58776,137600001.0
2006-12-07 14:59:00,1.58768,1.58773,1.58749,1.58758,340200000.0
2006-12-07 15:00:00,1.58777,1.58784,1.58768,1.58768,273900000.0
2006-12-07 15:01:00,1.58764,1.58775,1.5875,1.58764,334599999.0
2006-12-07 15:02:00,1.58775,1.58776,1.58758,1.58758,150300001.0
2006-12-07 15:03:00,1.58759,1.58783,1.58759,1.58778,404000006.0
2006-12-07 15:04:00,1.58765,1.58777,1.58756,1.58777,358200005.0
2006-12-07 15:05:00,1.58752,1.58778,1.58737,1.58778,185700002.0
2006-12-07 15:06:00,1.58773,1.58775,1.58758,1.58762,262400001.0
2006-12-07 15:07:00,1.58758,1.58779,1.58758,1.58767,256999998.0
2006-12-07 15:08:00,1.58769,1.58781,1.58737,1.58737,277199998.0
2006-12-07 15:09:00,1.58758,1.5877,1.58752,1.58765,82300001.0
2006-12-07 15:10:00,1.58769,1.58779,1.58747,1.58763,460000003.0
2006-12-07 15:11:00,1.58763,1.58782,1.58757,1.58757,199900000.0
2006-12-07 15:12:00,1.58758,1.58765,1.5875,1.5876,157399998.0
2006-12-07 15:13:00,1.5876,1.58766,1.58744,1.58744,245600003.0
2006-12-07 15:14:00,1.58742,1.58749,1.58731,1.58742,376800001.0
2006-12-07 15:15:00,1.5874,1.58756,1.58726,1.58726,526900007.0
2006-12-07 15:16:00,1.58742,1.58757,1.58736,1.5874,275699997.0
2006-12-07 15:17:00,1.58751,1.58763,1.58745,1.58763,210100003.0
2006-12-07 15:18:00,1.58747,1.58758,1.58709,1.58727,267299997.0
2006-12-07 15:19:00,1.58748,1.5875,1.58732,1.58738,120600000.0
2006-12-07 15:20:00,1.58745,1.58761,1.58743,1.58757,349699999.0
2006-12-07 15:21:00,1.58747,1.5876,1.58735,1.58745,309900002.0
2006-12-07 15:22:00,1.58781,1.58781,1.58749,1.58765,241600003.0
2006-12-07 15:23:00,1.58747,1.58769,1.58735,1.5875,141500000.0
2006-12-07 15:24:00,1.58757,1.58765,1.58746,1.5876,257700003.0
2006-12-07 15:25:00,1.58754,1.58763,1.58738,1.58752,211100003.0
2006-12-07 15:26:00,1.58765,1.58768,1.58751,1.58761,293200002.0
2006-12-07 15:27:00,1.58762,1.5877,1.58752,1.58757,65300001.0
2006-12-07 15:28:00,1.58742,1.58748,1.58728,1.58736,245999998.0
2006-12-07 15:29:00,1.58753,1.58758,1.58726,1.58728,250300004.0
2006-12-07 15:30:00,1.58753,1.58762,1.58732,1.58735,364999997.0
2006-12-07 15:31:00,1.58746,1.58764,1.58734,1.58752,344800003.0
2006-12-07 15:32:00,1.58747,1.58747,1.58728,1.58729,110300000.0
2006-12-07 15:33:00,1.5874,1.58753,1.58726,1.58753,305200001.0
2006-12-07 15:34:00,1.58736,1.58759,1.5873,1.58748,443299996.0
2006-12-07 15:35:00,1.58753,1.58769,1.58742,1.58757,249200002.0
2006-12-07 15:36:00,1.58743,1.58759,1.58728,1.58738,275700004.0
2006-12-07 15:37:00,1.58717,1.58752,1.58715,1.58744,345499998.0
2006-12-07 15:38:00,1.58745,1.58771,1.58745,1.58754,215200000.0
2006-12-07 15:39:00,1.58743,1.58761,1.58743,1.58756,287799999.0
2006-12-07 15:40:00,1.58761,1.58776,1.58755,1.58765,112700001.0
2006-12-07 15:41:00,1.58762,1.58791,1.58761,1.5878,346799999.0
2006-12-07 15:42:00,1.58799,1.58802,1.58761,1.58799,357800002.0
2006-12-07 15:43:00,1.5881,1.58814,1.58793,1.58807,397700003.0
2006-12-07 15:44:00,1.58802,1.58811,1.5879,1.58795,244900000.0
2006-12-07 15:45:00,1.58794,1.58794,1.58771,1.58771,130900000.0
2006-12-07 15:46:00,1.58769,1.58807,1.58769,1.58798,317499999.0
2006-12-07 15:47:00,1.58804,1.58826,1.58804,1.58811,174100000.0
2006-12-07 15:48:00,1.58812,1.58829,1.58804,1.58804,253799998.0
2006-12-07 15:49:00,1.58794,1.58826,1.58794,1.58818,287799998.0
2006-12-07 15:50:00,1.58809,1.58817,1.58791,1.58804,276200001.0
2006-12-07 15:51:00,1.5881,1.58832,1.5881,1.58832,323600001.0
2006-12-07 15:52:00,1.58832,1.58832,1.58814,1.58817,245400004.0
2006-12-07 15:53:00,1.58812,1.58831,1.58807,1.58819,366700000.0
2006-12-07 15:54:00,1.58808,1.58832,1.58802,1.58832,226299997.0
2006-12-07 15:55:00,1.58817,1.5883,1.58806,1.58806,208299998.0
2006-12-07 15:56:00,1.58807,1.58832,1.58805,1.58825,336400001.0
2006-12-07 15:57:00,1.5882,1.58829,1.58809,1.5881,188900004.0
2006-12-07 15:58:00,1.58819,1.58839,1.58805,1.58821,338699999.0
2006-12-07 15:59:00,1.58829,1.58838,1.58818,1.58825,123200001.0
2006-12-07 16:00:00,1.58815,1.58827,1.58809,1.58818,260199998.0
2006-12-07 16:01:00,1.58789,1.58828,1.58789,1.58818,251800000.0
2006-12-07 16:02:00,1.5882,1.58838,1.58809,1.58822,314400003.0
2006-12-07 16:03:00,1.58819,1.58819,1.58789,1.58808,367399992.0
2006-12-07 16:04:00,1.58797,1.58809,1.58788,1.58789,260199998.0
2006-12-07 16:05:00,1.588,1.58807,1.58783,1.58792,273600002.0
2006-12-07 16:06:00,1.58789,1.58802,1.58776,1.58795,317100002.0
2006-12-07 16:07:00,1.58797,1.58797,1.58769,1.58775,237000001.0
2006-12-07 16:08:00,1.58773,1.5879,1.58767,1.58783,297700000.0
2006-12-07 16:09:00,1.58797,1.58801,1.58784,1.58789,131900000.0
2006-12-07 16:10:00,1.58796,1.58807,1.58778,1.58798,429699995.0
2006-12-07 16:11:00,1.58802,1.5881,1.58775,1.58789,267600003.0
2006-12-07 16:12:00,1.5879,1.58799,1.5878,1.58786,146400000.0
2006-12-07 16:13:00,1.58787,1.58812,1.58772,1.58795,351399995.0
2006-12-07 16:14:00,1.588,1.58823,1.58783,1.58823,375100001.0
2006-12-07 16:15:00,1.58807,1.58831,1.58788,1.58803,231200000.0
2006-12-07 16:16:00,1.58825,1.58838,1.58811,1.58811,312599997.0
2006-12-07 16:17:00,1.58805,1.58816,1.58788,1.5879,352500000.0
2006-12-07 16:18:00,1.58792,1.58802,1.58774,1.58794,409699999.0
2006-12-07 16:19:00,1.58792,1.58801,1.58777,1.5878,369900001.0
2006-12-07 16:20:00,1.58779,1.58799,1.58774,1.58792,379599997.0
2006-12-07 16:21:00,1.58798,1.58798,1.58774,1.58784,170100000.0
2006-12-07 16:22:00,1.58781,1.58798,1.58781,1.58798,119999998.0
2006-12-07 16:23:00,1.58789,1.58789,1.58765,1.58772,138800000.0
2006-12-07 16:24:00,1.58763,1.58773,1.58747,1.58758,489400005.0
2006-12-07 16:25:00,1.58775,1.58782,1.58768,1.58775,153400001.0
2006-12-07 16:26:00,1.58777,1.58781,1.58746,1.58769,193200000.0
2006-12-07 16:27:00,1.58774,1.58787,1.58759,1.58776,218699999.0
2006-12-07 16:28:00,1.5877,1.58797,1.5877,1.58791,327500002.0
2006-12-07 16:29:00,1.58791,1.58795,1.58773,1.58789,201400002.0
2006-12-07 16:30:00,1.58778,1.588,1.58757,1.58789,222100001.0
2006-12-07 16:31:00,1.5879,1.58802,1.58777,1.58785,349599999.0
2006-12-07 16:32:00,1.58779,1.58787,1.58777,1.58787,119600001.0
2006-12-07 16:33:00,1.58787,1.58795,1.58776,1.58783,94300000.0
2006-12-07 16:34:00,1.58784,1.58802,1.58778,1.5879,59100000.0
2006-12-07 16:35:00,1.58789,1.58803,1.58789,1.58803,172000000.0
2006-12-07 16:36:00,1.5881,1.5882,1.58799,1.58805,274500001.0
2006-12-07 16:37:00,1.58805,1.58819,1.58794,1.58801,328200004.0
2006-12-07 16:38:00,1.58802,1.58815,1.58795,1.588,483300003.0
2006-12-07 16:39:00,1.58792,1.588,1.58773,1.58777,220700004.0
2006-12-07 16:40:00,1.58779,1.58779,1.58763,1.58772,165699999.0
2006-12-07 16:41:00,1.58779,1.58779,1.5876,1.5876,252899999.0
2006-12-07 16:42:00,1.58759,1.5879,1.58759,1.5879,389200005.0
2006-12-07 16:43:00,1.58778,1.58801,1.5876,1.58797,349700003.0
2006-12-07 16:44:00,1.58787,1.58787,1.58761,1.58768,344899998.0
2006-12-07 16:45:00,1.58772,1.58798,1.58772,1.58791,199199999.0
2006-12-07 16:46:00,1.58793,1.58797,1.58778,1.5879,262899998.0
2006-12-07 16:47:00,1.58786,1.58802,1.58775,1.58796,221799998.0
2006-12-07 16:48:00,1.588,1.58801,1.58781,1.58781,233499998.0
2006-12-07 16:49:00,1.58792,1.58795,1.58773,1.58774,256500003.0
2006-12-07 16:50:00,1.58771,1.58787,1.58771,1.58781,285399999.0
2006-12-07 16:51:00,1.5878,1.58791,1.58739,1.58739,386899999.0
2006-12-07 16:52:00,1.58758,1.58758,1.58743,1.58747,310699998.0
2006-12-07 16:53:00,1.58749,1.5876,1.58746,1.58758,144800000.0
2006-12-07 16:54:00,1.5875,1.58769,1.58734,1.58745,328600001.0
2006-12-07 16:55:00,1.58757,1.58764,1.5874,1.58752,418800006.0
2006-12-07 16:56:00,1.58743,1.58773,1.58743,1.58773,188600001.0
2006-12-07 16:57:00,1.58758,1.58781,1.58752,1.58781,218300000.0
2006-12-07 16:58:00,1.58755,1.58777,1.58739,1.58756,185500001.0
2006-12-07 16:59:00,1.58769,1.58773,1.58751,1.58765,254900002.0
2006-12-07 17:00:00,1.58759,1.58786,1.58751,1.58765,244800004.0
2006-12-07 17:01:00,1.58755,1.58767,1.58738,1.58767,238900000.0
2006-12-07 17:02:00,1.58753,1.58777,1.58753,1.58758,274500004.0
2006-12-07 17:03:00,1.58767,1.58778,1.58756,1.58768,324400001.0
2006-12-07 17:04:00,1.58767,1.5877,1.58738,1.58738,278199997.0
2006-12-07 17:05:00,1.5877,1.58797,1.58764,1.5878,205100001.0
2006-12-07 17:06:00,1.58775,1.58802,1.58775,1.58802,312199998.0
2006-12-07 17:07:00,1.58801,1.58801,1.58776,1.58784,225100001.0
2006-12-07 17:08:00,1.58799,1.58801,1.5877,1.58792,434000000.0
2006-12-07 17:09:00,1.58802,1.58812,1.58788,1.588,265400000.0
2006-12-07 17:10:00,1.58789,1.58803,1.58778,1.58793,354199989.0
2006-12-07 17:11:00,1.58803,1.58811,1.58783,1.58795,259000003.0
2006-12-07 17:12:00,1.58806,1.58806,1.58782,1.58796,474899994.0
2006-12-07 17:13:00,1.58805,1.58816,1.58792,1.58809,236799998.0
2006-12-07 17:14:00,1.58812,1.58812,1.58785,1.58795,248400002.0
2006-12-07 17:15:00,1.58814,1.58826,1.58802,1.58802,185400001.0
2006-12-07 17:16:00,1.58798,1.5882,1.58793,1.58813,490900006.0
2006-12-07 17:17:00,1.58808,1.58823,1.58796,1.58815,207600003.0
2006-12-07 17:18:00,1.58826,1.58831,1.58794,1.58812,305899999.0
2006-12-07 17:19:00,1.58833,1.58837,1.58815,1.58831,361800006.0
2006-12-07 17:20:00,1.58825,1.58833,1.58809,1.58821,175299999.0
2006-12-07 17:21:00,1.5883,1.5883,1.58817,1.58817,113100000.0
2006-12-07 17:22:00,1.58811,1.58824,1.58805,1.5882,452300001.0
2006-12-07 17:23:00,1.5881,1.58829,1.58809,1.58824,216100004.0
2006-12-07 17:24:00,1.58833,1.58839,1.58814,1.58814,503700000.0
2006-12-07 17:25:00,1.58832,1.58841,1.58818,1.58818,258400001.0
2006-12-07 17:26:00,1.58805,1.58823,1.58803,1.58812,79300000.0
2006-12-07 17:27:00,1.58811,1.58831,1.58811,1.58823,283900001.0
2006-12-07 17:28:00,1.5881,1.5883,1.58807,1.58826,363599997.0
2006-12-07 17:29:00,1.58823,1.58832,1.58814,1.58827,262500002.0
2006-12-07 17:30:00,1.58813,1.58831,1.58803,1.58825,109399999.0
2006-12-07 17:31:00,1.58816,1.58827,1.58804,1.58817,600899993.0
2006-12-07 17:32:00,1.58819,1.58823,1.58795,1.58823,129500001.0
2006-12-07 17:33:00,1.58825,1.58835,1.58813,1.58813,293399998.0
2006-12-07 17:34:00,1.58811,1.58832,1.58806,1.58823,389600002.0
2006-12-07 17:35:00,1.58819,1.58825,1.58806,1.58817,85499999.0
2006-12-07 17:36:00,1.58798,1.58823,1.58796,1.58822,256599998.0
2006-12-07 17:37:00,1.58815,1.58825,1.58802,1.58811,290799996.0
2006-12-07 17:38:00,1.58811,1.58827,1.58805,1.58815,247600002.0
2006-12-07 17:39:00,1.58814,1.5883,1.58805,1.5882,333100006.0
2006-12-07 17:40:00,1.58799,1.58829,1.58799,1.58828,336300004.0
2006-12-07 17:41:00,1.58823,1.58829,1.58806,1.58806,290699998.0
2006-12-07 17:42:00,1.58824,1.58833,1.58809,1.58828,320299998.0
2006-12-07 17:43:00,1.58807,1.58835,1.58807,1.58828,352499994.0
2006-12-07 17:44:00,1.58817,1.58836,1.58799,1.58828,401000003.0
2006-12-07 17:45:00,1.58826,1.5883,1.58808,1.58814,297700000.0
2006-12-07 17:46:00,1.58826,1.58832,1.58814,1.58828,193300001.0
2006-12-07 17:47:00,1.58816,1.5883,1.58809,1.58822,356100004.0
2006-12-07 17:48:00,1.58808,1.58833,1.58807,1.58817,396400003.0
2006-12-07 17:49:00,1.58812,1.5883,1.58808,1.58822,430600001.0
2006-12-07 17:50:00,1.58825,1.58838,1.58817,1.58828,221300001.0
2006-12-07 17:51:00,1.58829,1.58834,1.58816,1.58827,144999999.0
2006-12-07 17:52:00,1.58824,1.58836,1.58808,1.5882,351700001.0
2006-12-07 17:53:00,1.58807,1.58834,1.58802,1.58814,245200000.0
2006-12-07 17:54:00,1.58809,1.58831,1.58805,1.58819,438699996.0
2006-12-07 17:55:00,1.58816,1.58824,1.58799,1.58806,255299999.0
2006-12-07 17:56:00,1.58815,1.58835,1.58811,1.58824,245000001.0
2006-12-07 17:57:00,1.58831,1.58831,1.58812,1.58828,168899999.0
2006-12-07 17:58:00,1.58816,1.58835,1.58802,1.58824,177800002.0
2006-12-07 17:59:00,1.58835,1.5884,1.58807,1.58835,474399998.0
2006-12-07 18:00:00,1.58819,1.58833,1.58817,1.58823,128199999.0
2006-12-07 18:04:00,1.5891,1.5893,1.5891,1.5893,1895900007.0
2006-12-07 18:05:00,1.5892,1.5893,1.5892,1.5892,1895900007.0
2006-12-07 18:08:00,1.5893,1.5893,1.5892,1.5893,1895900007.0
2006-12-07 18:09:00,1.58835,1.58871,1.58835,1.58841,1895900007.0
2006-12-07 18:10:00,1.58854,1.58862,1.58837,1.5885,1961799996.0
2006-12-07 18:11:00,1.5885,1.58855,1.58832,1.5884,1699499999.0
2006-12-07 18:12:00,1.58853,1.58865,1.58845,1.5886,1468100006.0
2006-12-07 18:13:00,1.58857,1.58865,1.58838,1.58855,1306300002.0
2006-12-07 18:15:00,1.58862,1.58883,1.58858,1.58873,1070499994.0
2006-12-07 18:16:00,1.5895,1.5895,1.5895,1.5895,1917000007.0
2006-12-07 18:17:00,1.5887,1.5888,1.58846,1.58865,1917000007.0
2006-12-07 18:18:00,1.58859,1.58887,1.58859,1.58871,855299995.0
2006-12-07 18:19:00,1.5895,1.5896,1.5895,1.5896,1964999995.0
2006-12-07 18:20:00,1.58877,1.58883,1.58859,1.58878,1964999995.0
2006-12-07 18:21:00,1.58876,1.58882,1.58862,1.58875,711499999.0
2006-12-07 18:22:00,1.58871,1.58877,1.58859,1.58865,782499997.0
2006-12-07 18:24:00,1.5893,1.5894,1.5893,1.5893,1175700005.0
2006-12-07 18:25:00,1.5894,1.5894,1.5893,1.5893,1175700005.0
2006-12-07 18:27:00,1.58895,1.58903,1.58867,1.58898,1175700005.0
2006-12-07 18:28:00,1.5894,1.5894,1.5893,1.5893,1859900009.0
2006-12-07 18:29:00,1.58882,1.58905,1.5888,1.5889,1859900009.0
2006-12-07 18:30:00,1.58879,1.58909,1.58879,1.58898,827999996.0
2006-12-07 18:31:00,1.58886,1.589,1.58876,1.589,1098000006.0
2006-12-07 18:32:00,1.58903,1.5891,1.58884,1.58884,1287300004.0
2006-12-07 18:33:00,1.58899,1.5891,1.58885,1.58901,2125200006.0
2006-12-07 18:35:00,1.58902,1.58903,1.58883,1.58895,1970500003.0
2006-12-07 18:36:00,1.58905,1.58905,1.58881,1.589,1362599990.0
2006-12-07 18:37:00,1.58903,1.58903,1.58877,1.58884,1869500009.0
2006-12-07 18:38:00,1.58897,1.58904,1.5888,1.58881,1455700004.0
2006-12-07 18:39:00,1.5889,1.58913,1.5889,1.58895,1698799983.0
2006-12-07 18:40:00,1.589,1.589,1.589,1.589,1050700002.0
2006-12-07 18:41:00,1.58877,1.58907,1.58877,1.58904,1050700002.0
2006-12-07 18:42:00,1.58898,1.58908,1.58879,1.589,1401899995.0
2006-12-07 18:43:00,1.58904,1.58913,1.58898,1.58913,395199999.0
2006-12-07 18:44:00,1.5891,1.58918,1.5889,1.58905,1076899998.0
2006-12-07 18:45:00,1.58895,1.58922,1.5889,1.58916,615400001.0
2006-12-07 18:46:00,1.58923,1.58926,1.58902,1.58902,276400002.0
2006-12-07 18:47:00,1.58926,1.58927,1.5891,1.58911,432700006.0
2006-12-07 18:48:00,1.5892,1.58925,1.58904,1.5891,1125099997.0
2006-12-07 18:49:00,1.58917,1.58924,1.58904,1.58923,297000001.0
2006-12-07 18:50:00,1.58918,1.58918,1.58892,1.58892,661999998.0
2006-12-07 18:51:00,1.589,1.58922,1.58894,1.58908,1520899998.0
2006-12-07 18:52:00,1.589,1.58922,1.58897,1.58922,1428100002.0
2006-12-07 18:53:00,1.58913,1.58927,1.58903,1.58921,1220999994.0
2006-12-07 18:54:00,1.58904,1.58923,1.58899,1.5892,722100004.0
2006-12-07 18:55:00,1.58919,1.58927,1.58907,1.58907,1333700001.0
2006-12-07 18:56:00,1.58925,1.58925,1.58906,1.58918,1033299994.0
2006-12-07 18:57:00,1.58925,1.58933,1.5891,1.58925,778800000.0
2006-12-07 18:58:00,1.58935,1.58935,1.58901,1.58914,1124000004.0
2006-12-07 18:59:00,1.58915,1.58933,1.58913,1.58923,1801400017.0
2006-12-07 19:00:00,1.5892,1.58929,1.58908,1.58922,533399999.0
2006-12-07 19:01:00,1.58927,1.58933,1.58908,1.58917,353300000.0
2006-12-07 19:02:00,1.58902,1.58928,1.589,1.58921,925699994.0
2006-12-07 19:03:00,1.58911,1.58927,1.58911,1.58922,590200001.0
2006-12-07 19:04:00,1.58922,1.58926,1.58911,1.58911,162500000.0
2006-12-07 19:05:00,1.58925,1.58931,1.58904,1.5891,947000006.0
2006-12-07 19:06:00,1.58919,1.58926,1.58906,1.58907,1847100000.0
2006-12-07 19:07:00,1.58906,1.58929,1.58901,1.58918,961899999.0
2006-12-07 19:08:00,1.58913,1.58935,1.58913,1.58928,1498200015.0
2006-12-07 19:09:00,1.5893,1.58942,1.58917,1.58919,1358500008.0
2006-12-07 19:10:00,1.58916,1.58938,1.58914,1.58938,1260100013.0
2006-12-07 19:11:00,1.5893,1.58941,1.58917,1.58922,1254899998.0
2006-12-07 19:12:00,1.58932,1.58937,1.58917,1.58923,958000008.0
2006-12-07 19:13:00,1.58936,1.58944,1.58925,1.58935,574500002.0
2006-12-07 19:14:00,1.58935,1.58942,1.58925,1.58934,388000005.0
2006-12-07 19:15:00,1.58935,1.58947,1.58932,1.58936,1573800003.0
2006-12-07 19:16:00,1.58945,1.5895,1.5893,1.5893,467399994.0
2006-12-07 19:17:00,1.58947,1.58962,1.5893,1.58945,884100003.0
2006-12-07 19:18:00,1.58956,1.58963,1.58945,1.58946,850299997.0
2006-12-07 19:19:00,1.58944,1.58962,1.58942,1.58959,835699995.0
2006-12-07 19:20:00,1.58955,1.58962,1.58933,1.58951,953199998.0
2006-12-07 19:21:00,1.58946,1.58951,1.58929,1.58929,845199993.0
2006-12-07 19:22:00,1.58932,1.58948,1.58926,1.58935,387700001.0
2006-12-07 19:23:00,1.58923,1.58935,1.58911,1.58925,686700000.0
2006-12-07 19:24:00,1.58927,1.58942,1.58914,1.58934,703100000.0
2006-12-07 19:25:00,1.5893,1.58944,1.58916,1.58927,1268799995.0
2006-12-07 19:26:00,1.58925,1.58933,1.58906,1.58929,1000999995.0
2006-12-07 19:27:00,1.5893,1.5894,1.58919,1.58919,1525699992.0
2006-12-07 19:28:00,1.5893,1.58937,1.58918,1.58919,504300006.0
2006-12-07 19:29:00,1.58916,1.58935,1.58906,1.58922,532399999.0
2006-12-07 19:30:00,1.5882,1.5883,1.5882,1.5882,1420600002.0
2006-12-07 19:31:00,1.58925,1.58938,1.58909,1.58927,1420600002.0
2006-12-07 19:32:00,1.58917,1.58935,1.58913,1.58926,752500001.0
2006-12-07 19:33:00,1.58927,1.58935,1.58914,1.58914,829400000.0
2006-12-07 19:34:00,1.58928,1.58933,1.5891,1.58913,1419200007.0
2006-12-07 19:35:00,1.58918,1.58925,1.58886,1.58918,944400005.0
2006-12-07 19:36:00,1.58922,1.58922,1.58883,1.58889,641299997.0
2006-12-07 19:37:00,1.5891,1.58915,1.58897,1.58907,444200002.0
2006-12-07 19:38:00,1.58912,1.58914,1.58897,1.58901,864700005.0
2006-12-07 19:39:00,1.58904,1.58912,1.58882,1.58882,1100999997.0
2006-12-07 19:40:00,1.58906,1.58907,1.58888,1.58893,670399998.0
2006-12-07 19:41:00,1.58902,1.58915,1.58898,1.58907,573700002.0
2006-12-07 19:42:00,1.58905,1.58916,1.58887,1.58908,517899999.0
2006-12-07 19:43:00,1.5891,1.58916,1.58898,1.58908,418199998.0
2006-12-07 19:44:00,1.58909,1.5892,1.58894,1.58906,756800001.0
2006-12-07 19:45:00,1.5891,1.58915,1.58892,1.58906,292700002.0
2006-12-07 19:46:00,1.58916,1.58923,1.589,1.58917,514600006.0
2006-12-07 19:47:00,1.5891,1.58913,1.58893,1.58902,267200002.0
2006-12-07 19:48:00,1.58902,1.58904,1.58892,1.58892,622100001.0
2006-12-07 19:49:00,1.58892,1.589,1.58882,1.58897,1268999998.0
2006-12-07 19:50:00,1.58889,1.58901,1.58878,1.58892,227599999.0
2006-12-07 19:51:00,1.58887,1.58903,1.58886,1.58895,744799997.0
2006-12-07 19:52:00,1.58891,1.58898,1.58884,1.58893,429500001.0
2006-12-07 19:53:00,1.58885,1.58894,1.58873,1.58884,507100005.0
2006-12-07 19:54:00,1.58887,1.58901,1.5888,1.58882,274900002.0
2006-12-07 19:55:00,1.58904,1.58912,1.58887,1.58898,400600002.0
2006-12-07 19:56:00,1.58892,1.58908,1.58882,1.58908,1257000002.0
2006-12-07 19:57:00,1.58887,1.58899,1.58871,1.58885,1639499998.0
2006-12-07 19:58:00,1.58871,1.58895,1.58869,1.58885,1675699992.0
2006-12-07 19:59:00,1.58887,1.58906,1.58878,1.589,1108600005.0
2006-12-07 20:00:00,1.58895,1.58902,1.58874,1.58887,695300004.0
2006-12-07 20:01:00,1.58885,1.58901,1.58878,1.58894,536899999.0
2006-12-07 20:02:00,1.58883,1.589,1.58877,1.589,395499998.0
2006-12-07 20:03:00,1.589,1.589,1.58887,1.58892,124299998.0
2006-12-07 20:04:00,1.58894,1.58898,1.58884,1.58892,254400004.0
2006-12-07 20:05:00,1.58886,1.589,1.58882,1.589,483200004.0
2006-12-07 20:06:00,1.58899,1.58904,1.58892,1.58897,325399999.0
2006-12-07 20:07:00,1.58891,1.58898,1.58885,1.58893,189099998.0
2006-12-07 20:08:00,1.58902,1.58902,1.58877,1.58885,1618600001.0
2006-12-07 20:09:00,1.58885,1.58898,1.58877,1.58889,587599986.0
2006-12-07 20:10:00,1.58877,1.58888,1.58873,1.58885,400500001.0
2006-12-07 20:11:00,1.58888,1.5889,1.58874,1.58879,1007600002.0
2006-12-07 20:12:00,1.58887,1.58891,1.58873,1.58888,210700002.0
2006-12-07 20:13:00,1.58888,1.58898,1.58876,1.5888,1559400001.0
2006-12-07 20:14:00,1.5889,1.58895,1.58874,1.58881,612899996.0
2006-12-07 20:15:00,1.58888,1.58894,1.58878,1.58878,965800008.0
2006-12-07 20:16:00,1.58881,1.58886,1.58865,1.58867,1769300015.0
2006-12-07 20:17:00,1.58871,1.58871,1.58848,1.58863,338400003.0
2006-12-07 20:18:00,1.5886,1.58867,1.58846,1.58859,528899994.0
2006-12-07 20:19:00,1.588,1.588,1.5879,1.588,687199999.0
2006-12-07 20:20:00,1.5881,1.5881,1.5881,1.5881,687199999.0
2006-12-07 20:21:00,1.58845,1.58865,1.58845,1.58858,687199999.0
2006-12-07 20:22:00,1.58849,1.58868,1.58849,1.58865,649500007.0
2006-12-07 20:23:00,1.58842,1.58868,1.5884,1.5886,1273699995.0
2006-12-07 20:24:00,1.58856,1.58863,1.58836,1.5885,584099991.0
2006-12-07 20:25:00,1.58849,1.58857,1.58831,1.58839,725499996.0
2006-12-07 20:26:00,1.58837,1.58844,1.5883,1.5883,351100001.0
2006-12-07 20:27:00,1.58843,1.58843,1.58826,1.58836,460699999.0
2006-12-07 20:29:00,1.58842,1.58842,1.58805,1.58805,1945800002.0
2006-12-07 20:30:00,1.5879,1.588,1.5879,1.588,541699996.0
2006-12-07 20:32:00,1.5879,1.588,1.5879,1.588,541699996.0
2006-12-07 20:33:00,1.5883,1.58835,1.58807,1.58807,541699996.0
2006-12-07 20:34:00,1.5882,1.58842,1.58806,1.5882,291100001.0
2006-12-07 20:35:00,1.58832,1.58838,1.58813,1.58825,504799998.0
2006-12-07 20:36:00,1.58818,1.58845,1.5881,1.58845,666100006.0
2006-12-07 20:37:00,1.58843,1.58848,1.58813,1.58813,1103900009.0
2006-12-07 20:38:00,1.58827,1.58834,1.5881,1.58816,1895300008.0
2006-12-07 20:39:00,1.58832,1.58835,1.58814,1.58814,1322299996.0
2006-12-07 20:40:00,1.58829,1.58845,1.5882,1.58835,1220200002.0
2006-12-07 20:41:00,1.58822,1.5884,1.58814,1.5884,543400005.0
2006-12-07 20:42:00,1.58835,1.58838,1.58811,1.58811,313799996.0
2006-12-07 20:43:00,1.58839,1.58843,1.5882,1.5882,809600002.0
2006-12-07 20:44:00,1.58814,1.5884,1.58812,1.58833,1190599997.0
2006-12-07 20:45:00,1.58835,1.5884,1.58819,1.58835,984399998.0
2006-12-07 20:46:00,1.58842,1.5885,1.58814,1.58839,415599996.0
2006-12-07 20:47:00,1.58831,1.58847,1.58817,1.58847,561500002.0
2006-12-07 20:48:00,1.58832,1.58865,1.58832,1.58847,1617400002.0
2006-12-07 20:49:00,1.58842,1.58856,1.58824,1.5884,770200007.0
2006-12-07 20:50:00,1.5884,1.5885,1.58825,1.58845,1875500009.0
2006-12-07 20:51:00,1.58833,1.58843,1.58824,1.58837,359500000.0
2006-12-07 20:52:00,1.58841,1.58848,1.5882,1.58834,1491400003.0
2006-12-07 20:53:00,1.58826,1.58844,1.58826,1.58839,1733700004.0
2006-12-07 20:54:00,1.58837,1.58844,1.58826,1.5883,876000006.0
2006-12-07 20:55:00,1.58827,1.58839,1.58823,1.58832,703999993.0
2006-12-07 20:56:00,1.5883,1.5883,1.5882,1.5882,1549400000.0
2006-12-07 20:57:00,1.5883,1.5884,1.5882,1.5884,1549400000.0
2006-12-07 20:58:00,1.5883,1.5883,1.5882,1.5882,1549400000.0
2006-12-07 20:59:00,1.5881,1.5882,1.5881,1.5882,1549400000.0
2006-12-07 21:00:00,1.5883,1.5883,1.5881,1.5882,1549400000.0
2006-12-07 21:01:00,1.5884,1.5884,1.588,1.5883,1549400000.0
2006-12-07 21:02:00,1.58818,1.58823,1.58798,1.58802,1549400000.0
2006-12-07 21:03:00,1.58803,1.58823,1.58795,1.58811,1739100007.0
2006-12-07 21:04:00,1.58802,1.58815,1.58796,1.58815,254999998.0
2006-12-07 21:05:00,1.58821,1.58832,1.58807,1.58816,979200000.0
2006-12-07 21:06:00,1.58825,1.58838,1.58807,1.58818,460199997.0
2006-12-07 21:07:00,1.58817,1.58827,1.58804,1.58807,436599999.0
2006-12-07 21:08:00,1.58803,1.58818,1.58802,1.58817,396699997.0
2006-12-07 21:09:00,1.58795,1.58807,1.58786,1.58799,579500004.0
2006-12-07 21:10:00,1.58805,1.58822,1.58804,1.58816,1012600002.0
2006-12-07 21:11:00,1.58812,1.58813,1.58791,1.58813,775800006.0
2006-12-07 21:12:00,1.58807,1.58818,1.58797,1.58815,349999993.0
2006-12-07 21:13:00,1.5881,1.58815,1.588,1.58807,852000009.0
2006-12-07 21:14:00,1.58813,1.58815,1.58791,1.58807,491499996.0
2006-12-07 21:15:00,1.58817,1.58825,1.58794,1.58795,738999998.0
2006-12-07 21:16:00,1.58799,1.58813,1.58777,1.58785,590999999.0
2006-12-07 21:17:00,1.58792,1.58805,1.5878,1.5878,1242800000.0
2006-12-07 21:18:00,1.58794,1.58801,1.58773,1.58773,655999998.0
2006-12-07 21:19:00,1.58799,1.58799,1.58772,1.58775,646000005.0
2006-12-07 21:20:00,1.5881,1.5882,1.5881,1.5881,1770299990.0
2006-12-07 21:22:00,1.58795,1.58825,1.58786,1.58806,1770299990.0
2006-12-07 21:23:00,1.588,1.58819,1.58786,1.58802,1176400005.0
2006-12-07 21:24:00,1.58801,1.58816,1.58794,1.58808,666500000.0
2006-12-07 21:25:00,1.58808,1.58813,1.58767,1.58781,1296399994.0
2006-12-07 21:26:00,1.58798,1.58809,1.58787,1.58797,487300000.0
2006-12-07 21:27:00,1.5881,1.58815,1.58802,1.58815,628500001.0
2006-12-07 21:28:00,1.58809,1.58811,1.58788,1.58788,778899997.0
2006-12-07 21:29:00,1.58798,1.58802,1.58781,1.58788,453299998.0
2006-12-07 21:30:00,1.58801,1.58804,1.58783,1.58783,429300003.0
2006-12-07 21:31:00,1.5878,1.58795,1.58777,1.5878,582100008.0
2006-12-07 21:32:00,1.58788,1.58805,1.58775,1.58795,1638499997.0
2006-12-07 21:33:00,1.58793,1.58805,1.58786,1.58792,199600002.0
2006-12-07 21:34:00,1.58789,1.58809,1.5878,1.58787,1408599991.0
2006-12-07 21:35:00,1.5877,1.58788,1.58763,1.58773,990700003.0
2006-12-07 21:36:00,1.58771,1.58778,1.58759,1.5876,84600000.0
2006-12-07 21:37:00,1.5876,1.58776,1.58754,1.58767,309799999.0
2006-12-07 21:38:00,1.58767,1.58782,1.58752,1.58773,370000007.0
2006-12-07 21:39:00,1.58762,1.5878,1.58759,1.58766,421000000.0
2006-12-07 21:40:00,1.58763,1.58785,1.58758,1.58775,388199993.0
2006-12-07 21:41:00,1.58765,1.58795,1.58765,1.58779,708300000.0
2006-12-07 21:42:00,1.58771,1.5879,1.58768,1.58784,641800007.0
2006-12-07 21:43:00,1.58778,1.58793,1.58773,1.58791,1306599997.0
2006-12-07 21:44:00,1.58795,1.58795,1.58768,1.58774,1350800005.0
2006-12-07 21:45:00,1.58765,1.58786,1.58758,1.58773,752999995.0
2006-12-07 21:46:00,1.5877,1.58791,1.58758,1.58769,1133099999.0
2006-12-07 21:47:00,1.58786,1.58797,1.58774,1.5878,1145500005.0
2006-12-07 21:48:00,1.58773,1.58794,1.58771,1.58794,388800002.0
2006-12-07 21:49:00,1.58795,1.58804,1.58782,1.58786,1103999996.0
2006-12-07 21:50:00,1.58786,1.58815,1.58781,1.588,293799997.0
2006-12-07 21:51:00,1.58818,1.58824,1.588,1.58803,620599994.0
2006-12-07 21:52:00,1.58806,1.58813,1.58786,1.58802,1653400006.0
2006-12-07 21:53:00,1.58802,1.58819,1.58798,1.58819,371300002.0
2006-12-07 21:54:00,1.58823,1.58823,1.58808,1.58808,258900001.0
2006-12-07 21:55:00,1.58821,1.58827,1.58806,1.58815,354300000.0
2006-12-07 21:56:00,1.58823,1.58832,1.58801,1.5882,501200001.0
2006-12-07 21:57:00,1.58816,1.58841,1.58816,1.5883,448000001.0
2006-12-07 21:58:00,1.58823,1.58833,1.58812,1.58833,713600000.0
2006-12-07 21:59:00,1.58824,1.58833,1.58808,1.58808,1160600000.0
2006-12-07 22:00:00,1.5881,1.58837,1.588,1.58823,687099997.0
2006-12-07 22:01:00,1.58818,1.5883,1.58816,1.58819,143100000.0
2006-12-07 22:02:00,1.58817,1.58827,1.588,1.58815,979599997.0
2006-12-07 22:03:00,1.58816,1.58823,1.58798,1.58822,436799996.0
2006-12-07 22:04:00,1.58817,1.5883,1.58809,1.58818,731499996.0
2006-12-07 22:05:00,1.58816,1.58816,1.58786,1.58797,416600002.0
2006-12-07 22:06:00,1.58805,1.5881,1.58795,1.58805,590300002.0
2006-12-07 22:07:00,1.58785,1.58802,1.58784,1.58799,397500004.0
2006-12-07 22:08:00,1.588,1.588,1.58782,1.58786,367000002.0
2006-12-07 22:09:00,1.58798,1.58798,1.58776,1.58782,403199999.0
2006-12-07 22:10:00,1.58785,1.58793,1.58771,1.58783,263799996.0
2006-12-07 22:11:00,1.58789,1.58807,1.58783,1.58807,253900001.0
2006-12-07 22:12:00,1.58813,1.58813,1.58789,1.588,779699996.0
2006-12-07 22:13:00,1.58783,1.58806,1.58783,1.58791,295900000.0
2006-12-07 22:14:00,1.58808,1.58814,1.58794,1.588,367200001.0
2006-12-07 22:15:00,1.58794,1.58819,1.58792,1.58807,786400002.0
2006-12-07 22:16:00,1.58805,1.58816,1.58793,1.58793,218799998.0
2006-12-07 22:17:00,1.58812,1.58819,1.58791,1.58806,420600007.0
2006-12-07 22:18:00,1.58795,1.58815,1.58793,1.58807,270800002.0
2006-12-07 22:19:00,1.58788,1.58805,1.58779,1.58802,270100003.0
2006-12-07 22:20:00,1.58786,1.58813,1.58786,1.58796,238400000.0
2006-12-07 22:21:00,1.58804,1.58819,1.58799,1.58813,303100000.0
2006-12-07 22:22:00,1.58797,1.58814,1.58783,1.58802,744200006.0
2006-12-07 22:23:00,1.58808,1.58815,1.58794,1.58794,252900001.0
2006-12-07 22:24:00,1.58805,1.5881,1.58786,1.58786,292600005.0
2006-12-07 22:25:00,1.58794,1.58807,1.58776,1.58795,734900007.0
2006-12-07 22:26:00,1.58777,1.58808,1.58777,1.58784,737300001.0
2006-12-07 22:27:00,1.58808,1.58816,1.58761,1.58761,296400004.0
2006-12-07 22:28:00,1.58768,1.58795,1.58768,1.58792,675099996.0
2006-12-07 22:29:00,1.58795,1.588,1.58778,1.58788,698100001.0
2006-12-07 22:30:00,1.58795,1.58809,1.58779,1.58789,916000005.0
2006-12-07 22:31:00,1.58774,1.58795,1.58762,1.58795,299899998.0
2006-12-07 22:32:00,1.58795,1.58795,1.5878,1.5878,241099997.0
2006-12-07 22:33:00,1.58794,1.5881,1.58776,1.58799,340099997.0
2006-12-07 22:34:00,1.58815,1.58815,1.58798,1.588,308500002.0
2006-12-07 22:35:00,1.58805,1.58813,1.58796,1.58807,157400004.0
2006-12-07 22:36:00,1.58797,1.58815,1.58791,1.58797,689400004.0
2006-12-07 22:37:00,1.58805,1.58809,1.58782,1.58792,511400007.0
2006-12-07 22:38:00,1.58798,1.58803,1.58774,1.58781,299500002.0
2006-12-07 22:39:00,1.58791,1.58803,1.58767,1.58784,642400002.0
2006-12-07 22:40:00,1.58786,1.58809,1.58776,1.58803,707400002.0
2006-12-07 22:41:00,1.58781,1.58807,1.58779,1.58802,401100003.0
2006-12-07 22:42:00,1.58795,1.58805,1.58778,1.588,570299993.0
2006-12-07 22:43:00,1.58779,1.58797,1.58762,1.58781,1241900007.0
2006-12-07 22:44:00,1.58777,1.58793,1.58768,1.58776,304800003.0
2006-12-07 22:45:00,1.58768,1.58776,1.58752,1.58752,281100002.0
2006-12-07 22:46:00,1.58758,1.58775,1.5875,1.5877,191100004.0
2006-12-07 22:47:00,1.58774,1.58774,1.58753,1.58753,136199998.0
2006-12-07 22:48:00,1.58768,1.58782,1.58755,1.58761,397999999.0
2006-12-07 22:49:00,1.5878,1.58789,1.58763,1.58763,718200000.0
2006-12-07 22:50:00,1.58762,1.58775,1.58746,1.58763,260899995.0
2006-12-07 22:51:00,1.58757,1.58772,1.58746,1.58767,473300003.0
2006-12-07 22:52:00,1.58765,1.58765,1.58731,1.58737,388399999.0
2006-12-07 22:53:00,1.58765,1.58785,1.58756,1.58767,233799999.0
2006-12-07 22:54:00,1.58751,1.58768,1.58739,1.58757,414000003.0
2006-12-07 22:55:00,1.58764,1.58765,1.58748,1.5875,225900000.0
2006-12-07 22:56:00,1.58767,1.58784,1.58764,1.58777,317100001.0
2006-12-07 22:57:00,1.58755,1.58778,1.58755,1.58767,494400000.0
2006-12-07 22:58:00,1.58764,1.58773,1.58756,1.58757,245300002.0
2006-12-07 22:59:00,1.58753,1.58755,1.5871,1.5871,602900009.0
2006-12-07 23:00:00,1.58736,1.58763,1.5871,1.58735,574499998.0
2006-12-07 23:01:00,1.58763,1.5877,1.58748,1.58748,351200000.0
2006-12-07 23:02:00,1.58764,1.58764,1.58746,1.58753,170300001.0
2006-12-07 23:03:00,1.58763,1.5877,1.58756,1.58765,440599999.0
2006-12-07 23:04:00,1.58754,1.58762,1.58737,1.5875,226399999.0
2006-12-07 23:05:00,1.58755,1.58765,1.58743,1.58743,229899999.0
2006-12-07 23:06:00,1.58761,1.5878,1.5875,1.58767,325499997.0
2006-12-07 23:07:00,1.58755,1.58772,1.58749,1.58762,155599997.0
2006-12-07 23:08:00,1.58769,1.58781,1.58759,1.58771,127700003.0
2006-12-07 23:09:00,1.58759,1.58781,1.58749,1.58767,275800002.0
2006-12-07 23:10:00,1.58756,1.58771,1.58746,1.58755,250200006.0
2006-12-07 23:11:00,1.58761,1.58777,1.58754,1.58764,145999999.0
2006-12-07 23:12:00,1.5877,1.58775,1.5876,1.5876,276499999.0
2006-12-07 23:13:00,1.5877,1.5877,1.5876,1.5876,27900000.0
2006-12-07 23:14:00,1.58762,1.58774,1.58757,1.58759,108500002.0
2006-12-07 23:15:00,1.58754,1.58767,1.58754,1.58767,19200000.0
2006-12-07 23:16:00,1.58776,1.58795,1.58773,1.58783,255500005.0
2006-12-07 23:17:00,1.58795,1.58801,1.58776,1.58786,445300000.0
2006-12-07 23:18:00,1.58787,1.58787,1.58759,1.58777,295200004.0
2006-12-07 23:19:00,1.58778,1.58778,1.58756,1.58762,219700003.0
2006-12-07 23:20:00,1.5878,1.5879,1.58774,1.5879,79200000.0
2006-12-07 23:21:00,1.5878,1.58783,1.58765,1.58769,250399998.0
2006-12-07 23:22:00,1.58783,1.5879,1.58771,1.58777,106300002.0
2006-12-07 23:23:00,1.58763,1.58785,1.58763,1.58785,204199998.0
2006-12-07 23:24:00,1.58785,1.58785,1.58763,1.58778,168399999.0
2006-12-07 23:25:00,1.5878,1.58792,1.58769,1.58787,322499999.0
2006-12-07 23:26:00,1.58788,1.58794,1.58776,1.58784,204600004.0
2006-12-07 23:27:00,1.58792,1.58793,1.58787,1.58788,39899999.0
2006-12-07 23:28:00,1.58793,1.58793,1.58776,1.58778,214400003.0
2006-12-07 23:29:00,1.58787,1.58796,1.58776,1.58786,263800000.0
2006-12-07 23:30:00,1.5879,1.58801,1.58769,1.58782,151400001.0
2006-12-07 23:31:00,1.58775,1.58794,1.58775,1.58794,245300000.0
2006-12-07 23:32:00,1.5877,1.58789,1.5876,1.58767,370599996.0
2006-12-07 23:33:00,1.58784,1.58792,1.58774,1.5878,244699998.0
2006-12-07 23:34:00,1.58788,1.58795,1.5878,1.5879,182000000.0
2006-12-07 23:35:00,1.5879,1.5879,1.5878,1.5878,22400000.0
2006-12-07 23:36:00,1.58805,1.5884,1.58803,1.5883,265200000.0
2006-12-07 23:37:00,1.58822,1.5883,1.58808,1.58813,295500000.0
2006-12-07 23:38:00,1.58802,1.5882,1.58796,1.58797,256399998.0
2006-12-07 23:39:00,1.5879,1.58796,1.58785,1.58794,120599998.0
2006-12-07 23:40:00,1.58807,1.58815,1.58789,1.58802,332400001.0
2006-12-07 23:41:00,1.58798,1.58805,1.58784,1.588,264600004.0
2006-12-07 23:42:00,1.58789,1.58807,1.5878,1.58795,315099999.0
2006-12-07 23:43:00,1.58799,1.58814,1.58796,1.58802,283600003.0
2006-12-07 23:44:00,1.5879,1.58822,1.5879,1.58822,356499999.0
2006-12-07 23:45:00,1.58804,1.58818,1.58804,1.58818,138200002.0
2006-12-07 23:46:00,1.58812,1.58822,1.58799,1.58808,97600002.0
2006-12-07 23:47:00,1.58823,1.58827,1.58814,1.58816,75799998.0
2006-12-07 23:48:00,1.58797,1.58805,1.58768,1.58797,192800001.0
2006-12-07 23:49:00,1.58807,1.5882,1.58788,1.58799,305700005.0
2006-12-07 23:50:00,1.58786,1.58803,1.58785,1.58803,156600000.0
2006-12-07 23:51:00,1.5879,1.58809,1.58788,1.58804,253500000.0
2006-12-07 23:52:00,1.58791,1.58807,1.58783,1.58804,397199999.0
2006-12-07 23:53:00,1.58793,1.58805,1.58773,1.58805,247399997.0
2006-12-07 23:54:00,1.58802,1.58813,1.58772,1.58772,273300002.0
2006-12-07 23:55:00,1.5879,1.58802,1.58772,1.58797,350599997.0
2006-12-07 23:56:00,1.58786,1.58794,1.58774,1.58786,150399999.0
2006-12-07 23:57:00,1.58792,1.58792,1.58762,1.58762,133799999.0
2006-12-07 23:58:00,1.58774,1.58808,1.58774,1.5879,374899999.0
2006-12-07 23:59:00,1.58792,1.58805,1.58792,1.58805,97400001.0
2006-12-08 00:00:00,1.58802,1.58802,1.58795,1.58795,114200001.0
2006-12-08 00:01:00,1.58794,1.58805,1.58786,1.58805,214799998.0
2006-12-08 00:02:00,1.58803,1.58803,1.58792,1.58794,143000002.0
2006-12-08 00:03:00,1.588,1.58812,1.58788,1.58802,232500000.0
2006-12-08 00:04:00,1.5882,1.5882,1.58787,1.58791,127699999.0
2006-12-08 00:05:00,1.58824,1.58839,1.58818,1.58835,288499999.0
2006-12-08 00:06:00,1.58816,1.58828,1.5881,1.58825,313199996.0
2006-12-08 00:07:00,1.5881,1.58823,1.58804,1.58809,412899997.0
2006-12-08 00:08:00,1.58786,1.588,1.58786,1.588,75100000.0
2006-12-08 00:09:00,1.58793,1.58802,1.58776,1.58796,184700006.0
2006-12-08 00:10:00,1.58802,1.58809,1.58772,1.58773,278100005.0
2006-12-08 00:11:00,1.58753,1.58785,1.58748,1.58785,276500003.0
2006-12-08 00:12:00,1.58785,1.58799,1.58782,1.58792,446800005.0
2006-12-08 00:13:00,1.58798,1.58798,1.58773,1.58773,200499997.0
2006-12-08 00:14:00,1.58786,1.58787,1.58772,1.58775,111800000.0
2006-12-08 00:15:00,1.58787,1.58787,1.58775,1.58775,44800000.0
2006-12-08 00:16:00,1.58775,1.58787,1.58775,1.58787,17600000.0
2006-12-08 00:17:00,1.5878,1.58798,1.58767,1.5879,299599995.0
2006-12-08 00:18:00,1.58771,1.58798,1.5877,1.58798,328600006.0
2006-12-08 00:19:00,1.58795,1.58795,1.5879,1.5879,101400002.0
2006-12-08 00:20:00,1.58787,1.58798,1.58768,1.5879,256800000.0
2006-12-08 00:21:00,1.58772,1.58787,1.58748,1.5876,319299998.0
2006-12-08 00:22:00,1.58758,1.58785,1.58758,1.58764,343399999.0
2006-12-08 00:23:00,1.58764,1.5879,1.58763,1.5879,297100004.0
2006-12-08 00:24:00,1.58783,1.58788,1.58761,1.58763,238399999.0
2006-12-08 00:25:00,1.58788,1.58791,1.58769,1.58777,305399999.0
2006-12-08 00:26:00,1.5877,1.58777,1.58756,1.58756,366200000.0
2006-12-08 00:27:00,1.58765,1.58772,1.58748,1.58759,285499996.0
2006-12-08 00:28:00,1.5877,1.58771,1.58748,1.58763,202599998.0
2006-12-08 00:29:00,1.58757,1.58773,1.58752,1.58768,285100003.0
2006-12-08 00:30:00,1.58772,1.58772,1.58751,1.58758,183800000.0
2006-12-08 00:31:00,1.58766,1.58805,1.58766,1.58798,367300001.0
2006-12-08 00:32:00,1.58787,1.58787,1.58768,1.58768,123000000.0
2006-12-08 00:33:00,1.58769,1.58794,1.58758,1.58764,171400001.0
2006-12-08 00:34:00,1.58752,1.58785,1.58752,1.58762,323000003.0
2006-12-08 00:35:00,1.58775,1.5879,1.58767,1.5879,176400005.0
2006-12-08 00:36:00,1.58788,1.58788,1.58765,1.58768,191900000.0
2006-12-08 00:37:00,1.58753,1.5877,1.58747,1.58758,382799997.0
2006-12-08 00:38:00,1.58747,1.58763,1.58744,1.58763,248800006.0
2006-12-08 00:39:00,1.5875,1.5876,1.5875,1.5876,23500000.0
2006-12-08 00:40:00,1.58782,1.5879,1.5877,1.5877,381899997.0
2006-12-08 00:41:00,1.58771,1.58789,1.58766,1.58777,434999994.0
2006-12-08 00:42:00,1.5878,1.58785,1.58765,1.58765,382099999.0
2006-12-08 00:43:00,1.5878,1.5878,1.58758,1.58772,301200001.0
2006-12-08 00:44:00,1.58755,1.58778,1.58755,1.5877,222999999.0
2006-12-08 00:45:00,1.58772,1.5878,1.58758,1.58763,198899999.0
2006-12-08 00:46:00,1.58775,1.58779,1.5876,1.58763,188299999.0
2006-12-08 00:47:00,1.58779,1.58779,1.58771,1.58771,59999999.0
2006-12-08 00:48:00,1.5878,1.58791,1.5877,1.58786,273199999.0
2006-12-08 00:49:00,1.58786,1.58786,1.58772,1.58772,309300006.0
2006-12-08 00:50:00,1.58765,1.58784,1.58758,1.58784,337999999.0
2006-12-08 00:51:00,1.58765,1.58784,1.58745,1.58773,144900003.0
2006-12-08 00:52:00,1.58785,1.58785,1.5876,1.58777,244100006.0
2006-12-08 00:53:00,1.58761,1.58778,1.58759,1.58764,185100002.0
2006-12-08 00:54:00,1.58761,1.58776,1.58753,1.58764,171099999.0
2006-12-08 00:55:00,1.58762,1.58777,1.58745,1.58762,393200002.0
2006-12-08 00:56:00,1.5874,1.5876,1.5874,1.5876,147800001.0
2006-12-08 00:57:00,1.58737,1.58772,1.58737,1.58765,534300002.0
2006-12-08 00:58:00,1.58761,1.58772,1.58732,1.58751,162200001.0
2006-12-08 00:59:00,1.58739,1.5877,1.58739,1.5877,22400000.0
2006-12-08 01:00:00,1.58756,1.5877,1.58736,1.58762,258399997.0
2006-12-08 01:01:00,1.58749,1.58768,1.58745,1.58757,416600002.0
2006-12-08 01:02:00,1.58764,1.58791,1.58764,1.58791,195700001.0
2006-12-08 01:03:00,1.58783,1.58794,1.58763,1.58782,293399998.0
2006-12-08 01:04:00,1.58794,1.58794,1.58759,1.58769,363400006.0
2006-12-08 01:05:00,1.58771,1.58786,1.58754,1.58767,337700002.0
2006-12-08 01:06:00,1.58764,1.58773,1.58747,1.5876,274800000.0
2006-12-08 01:07:00,1.58762,1.58791,1.58762,1.58791,231700004.0
2006-12-08 01:08:00,1.5879,1.58793,1.58777,1.58784,276199999.0
2006-12-08 01:09:00,1.58741,1.58761,1.58734,1.58742,441799999.0
2006-12-08 01:10:00,1.58795,1.58795,1.5878,1.5878,204499998.0
2006-12-08 01:11:00,1.58777,1.58796,1.58769,1.58788,376399999.0
2006-12-08 01:12:00,1.58766,1.58782,1.58756,1.58756,267500002.0
2006-12-08 01:13:00,1.58773,1.58775,1.58744,1.58762,179200005.0
2006-12-08 01:14:00,1.58774,1.58775,1.58757,1.58762,453800003.0
2006-12-08 01:15:00,1.58761,1.58776,1.58754,1.58759,212599997.0
2006-12-08 01:16:00,1.58744,1.58765,1.58744,1.58765,117900000.0
2006-12-08 01:17:00,1.58752,1.58768,1.58717,1.58717,293400000.0
2006-12-08 01:18:00,1.58762,1.58775,1.58755,1.58763,202700002.0
2006-12-08 01:19:00,1.58762,1.58773,1.58751,1.58773,199700001.0
2006-12-08 01:20:00,1.58772,1.5878,1.58761,1.58775,174499999.0
2006-12-08 01:21:00,1.5878,1.58784,1.58765,1.58779,286700000.0
2006-12-08 01:22:00,1.58761,1.58795,1.58761,1.58788,161200000.0
2006-12-08 01:23:00,1.58776,1.58783,1.58773,1.58777,131100001.0
2006-12-08 01:24:00,1.58777,1.58781,1.58763,1.58768,46400000.0
2006-12-08 01:25:00,1.58789,1.58789,1.58755,1.58772,177299999.0
2006-12-08 01:26:00,1.58781,1.58781,1.58775,1.58775,122100000.0
2006-12-08 01:27:00,1.58758,1.5878,1.58758,1.58775,396799999.0
2006-12-08 01:28:00,1.58782,1.58782,1.58768,1.5877,170400001.0
2006-12-08 01:29:00,1.58752,1.58764,1.58748,1.58758,153700000.0
2006-12-08 01:30:00,1.58764,1.58774,1.58761,1.58774,71100000.0
2006-12-08 01:31:00,1.58764,1.58776,1.5876,1.58771,92800000.0
2006-12-08 01:32:00,1.58776,1.58784,1.58757,1.58778,435900001.0
2006-12-08 01:33:00,1.5878,1.5878,1.5877,1.5877,51800001.0
2006-12-08 01:34:00,1.58725,1.58796,1.58709,1.58783,420200000.0
2006-12-08 01:35:00,1.58779,1.5878,1.58756,1.58756,469399999.0
2006-12-08 01:36:00,1.58773,1.58776,1.58756,1.58758,147600002.0
2006-12-08 01:37:00,1.58759,1.5878,1.58759,1.58777,364500000.0
2006-12-08 01:38:00,1.58785,1.58788,1.58769,1.58783,352100000.0
2006-12-08 01:39:00,1.58768,1.58785,1.58764,1.58777,281100000.0
2006-12-08 01:40:00,1.58792,1.58792,1.58772,1.58772,94100000.0
2006-12-08 01:41:00,1.58788,1.58791,1.58775,1.58775,312999996.0
2006-12-08 01:42:00,1.58778,1.58788,1.58768,1.58778,360300006.0
2006-12-08 01:43:00,1.58782,1.58791,1.58766,1.58773,151399997.0
2006-12-08 01:44:00,1.58771,1.58785,1.58762,1.58764,348200000.0
2006-12-08 01:45:00,1.58766,1.58782,1.58766,1.58775,147700004.0
2006-12-08 01:46:00,1.58715,1.5876,1.58715,1.58738,227200000.0
2006-12-08 01:47:00,1.58783,1.58783,1.58765,1.58765,266899999.0
2006-12-08 01:48:00,1.58781,1.58785,1.58767,1.58772,253600001.0
2006-12-08 01:49:00,1.58776,1.58781,1.58758,1.5877,244100003.0
2006-12-08 01:50:00,1.58785,1.58785,1.58767,1.58768,96600000.0
2006-12-08 01:51:00,1.58768,1.58788,1.58763,1.58778,357700004.0
2006-12-08 01:52:00,1.5878,1.58795,1.58768,1.58773,226899997.0
2006-12-08 01:53:00,1.58778,1.58795,1.58772,1.58787,345199999.0
2006-12-08 01:54:00,1.58793,1.58798,1.58778,1.5879,337500002.0
2006-12-08 01:55:00,1.58776,1.58788,1.58765,1.58788,299800002.0
2006-12-08 01:56:00,1.58784,1.58788,1.58762,1.58777,199100000.0
2006-12-08 01:57:00,1.58761,1.58774,1.58744,1.58755,249399999.0
2006-12-08 01:58:00,1.5877,1.58785,1.58766,1.58769,113400002.0
2006-12-08 01:59:00,1.58766,1.58792,1.58766,1.58792,184500004.0
2006-12-08 02:00:00,1.58795,1.58795,1.58763,1.5877,164799999.0
2006-12-08 02:01:00,1.5879,1.58795,1.5878,1.58788,137300003.0
2006-12-08 02:02:00,1.5878,1.58789,1.5876,1.58771,218300000.0
2006-12-08 02:03:00,1.58785,1.58792,1.58773,1.58783,269599998.0
2006-12-08 02:04:00,1.58785,1.58785,1.5876,1.58776,444400002.0
2006-12-08 02:05:00,1.58772,1.58788,1.58763,1.5878,202100002.0
2006-12-08 02:06:00,1.5878,1.58793,1.58777,1.58787,341299997.0
2006-12-08 02:07:00,1.5878,1.58795,1.58766,1.5879,355100001.0
2006-12-08 02:08:00,1.5878,1.58792,1.5875,1.5877,195599998.0
2006-12-08 02:09:00,1.58788,1.58788,1.58774,1.58778,159000002.0
2006-12-08 02:10:00,1.58787,1.58787,1.58775,1.58775,49300001.0
2006-12-08 02:11:00,1.58769,1.58789,1.58759,1.58784,360100000.0
2006-12-08 02:12:00,1.58778,1.58792,1.58778,1.58792,33000001.0
2006-12-08 02:13:00,1.5878,1.5879,1.5878,1.5879,172999999.0
2006-12-08 02:14:00,1.5879,1.58796,1.58776,1.58787,245599999.0
2006-12-08 02:15:00,1.58779,1.58797,1.58774,1.58786,243900002.0
2006-12-08 02:16:00,1.58785,1.58785,1.5877,1.5877,89599999.0
2006-12-08 02:17:00,1.58785,1.5879,1.58772,1.58778,78400000.0
2006-12-08 02:18:00,1.5878,1.5879,1.5878,1.5879,73700000.0
2006-12-08 02:19:00,1.58796,1.58798,1.58796,1.58798,67799999.0
2006-12-08 02:20:00,1.58784,1.58795,1.58777,1.58777,234000001.0
2006-12-08 02:21:00,1.58782,1.58798,1.58776,1.58785,357700005.0
2006-12-08 02:22:00,1.58745,1.58781,1.58732,1.58737,256800002.0
2006-12-08 02:23:00,1.58785,1.58793,1.58769,1.58788,245099998.0
2006-12-08 02:24:00,1.58788,1.58801,1.58782,1.588,293899998.0
2006-12-08 02:25:00,1.5878,1.588,1.58775,1.58787,403900004.0
2006-12-08 02:26:00,1.58779,1.58789,1.58776,1.58786,210000004.0
2006-12-08 02:27:00,1.58785,1.58795,1.58771,1.58785,231300006.0
2006-12-08 02:28:00,1.58785,1.58792,1.58766,1.58766,260400000.0
2006-12-08 02:29:00,1.58778,1.58793,1.58761,1.58784,265200002.0
2006-12-08 02:30:00,1.58783,1.58796,1.58768,1.58786,145500000.0
2006-12-08 02:31:00,1.58787,1.58788,1.58777,1.58778,94099997.0
2006-12-08 02:32:00,1.58779,1.58793,1.58774,1.58786,324500004.0
2006-12-08 02:33:00,1.58793,1.58797,1.58785,1.58785,123100003.0
2006-12-08 02:34:00,1.58793,1.58806,1.5878,1.58806,275000004.0
2006-12-08 02:35:00,1.58815,1.58815,1.58789,1.588,499600003.0
2006-12-08 02:36:00,1.58815,1.58815,1.58785,1.58785,179800000.0
2006-12-08 02:37:00,1.58801,1.58825,1.58792,1.588,263099998.0
2006-12-08 02:38:00,1.58803,1.5882,1.58789,1.58804,191699998.0
2006-12-08 02:39:00,1.58815,1.58832,1.58812,1.58832,167000000.0
2006-12-08 02:40:00,1.58829,1.58841,1.58821,1.58832,382400004.0
2006-12-08 02:41:00,1.58789,1.58829,1.58779,1.58791,387400005.0
2006-12-08 02:42:00,1.58781,1.58809,1.58778,1.58789,296100003.0
2006-12-08 02:43:00,1.58826,1.58832,1.58824,1.58828,131000000.0
2006-12-08 02:44:00,1.5882,1.58843,1.58808,1.58808,365600005.0
2006-12-08 02:45:00,1.5881,1.58838,1.5881,1.58833,344200003.0
2006-12-08 02:46:00,1.58833,1.58835,1.58802,1.58812,333299996.0
2006-12-08 02:47:00,1.58818,1.58828,1.58803,1.5882,257100001.0
2006-12-08 02:48:00,1.58813,1.58822,1.58801,1.58802,159099997.0
2006-12-08 02:49:00,1.58796,1.58808,1.58796,1.58808,28800000.0
2006-12-08 02:50:00,1.58814,1.58821,1.58807,1.58813,67099998.0
2006-12-08 02:51:00,1.58827,1.58828,1.58809,1.58809,351700000.0
2006-12-08 02:52:00,1.5881,1.58815,1.58795,1.58795,236599998.0
2006-12-08 02:53:00,1.58818,1.58824,1.588,1.58808,253500002.0
2006-12-08 02:54:00,1.58818,1.58822,1.5881,1.58815,129299999.0
2006-12-08 02:55:00,1.58807,1.58819,1.58793,1.58803,269200001.0
2006-12-08 02:56:00,1.58801,1.58808,1.58788,1.5879,321199997.0
2006-12-08 02:57:00,1.58807,1.5881,1.58752,1.58752,249300003.0
2006-12-08 02:58:00,1.58748,1.58788,1.58748,1.58762,277400001.0
2006-12-08 02:59:00,1.58798,1.5881,1.58793,1.58802,192399999.0
2006-12-08 03:00:00,1.58798,1.58798,1.58782,1.58797,159100000.0
2006-12-08 03:01:00,1.58782,1.58799,1.58778,1.58788,392600001.0
2006-12-08 03:02:00,1.58787,1.58799,1.58754,1.58775,220199997.0
2006-12-08 03:03:00,1.58802,1.58802,1.58785,1.58785,79100000.0
2006-12-08 03:04:00,1.58789,1.58803,1.58781,1.58792,129500000.0
2006-12-08 03:05:00,1.5879,1.58797,1.58786,1.58797,50799999.0
2006-12-08 03:06:00,1.58791,1.58798,1.58789,1.58792,47100000.0
2006-12-08 03:07:00,1.58774,1.58785,1.58759,1.58772,144400000.0
2006-12-08 03:08:00,1.5878,1.58795,1.58769,1.5879,300299999.0
2006-12-08 03:09:00,1.5879,1.5879,1.5877,1.5877,239799999.0
2006-12-08 03:10:00,1.58774,1.58795,1.58771,1.58783,197299999.0
2006-12-08 03:11:00,1.58778,1.58795,1.58776,1.5878,90500000.0
2006-12-08 03:12:00,1.5879,1.58804,1.58769,1.58796,421200006.0
2006-12-08 03:13:00,1.58791,1.588,1.58775,1.58776,203900003.0
2006-12-08 03:14:00,1.58766,1.58792,1.58766,1.58788,148700001.0
2006-12-08 03:15:00,1.58763,1.58784,1.58763,1.58784,92300001.0
2006-12-08 03:16:00,1.5878,1.58803,1.58766,1.58782,355200004.0
2006-12-08 03:17:00,1.58788,1.58795,1.58775,1.58787,142600001.0
2006-12-08 03:18:00,1.58776,1.58795,1.58773,1.58795,315000001.0
2006-12-08 03:19:00,1.58788,1.58798,1.58769,1.58778,286699997.0
2006-12-08 03:20:00,1.58768,1.58794,1.58768,1.58794,250999999.0
2006-12-08 03:21:00,1.5879,1.588,1.5879,1.588,36300000.0
2006-12-08 03:22:00,1.58783,1.588,1.58776,1.58787,174000002.0
2006-12-08 03:23:00,1.58791,1.58797,1.58778,1.58778,251900002.0
2006-12-08 03:24:00,1.58788,1.58803,1.58787,1.58798,391499998.0
2006-12-08 03:25:00,1.58793,1.58797,1.58777,1.58797,311400005.0
2006-12-08 03:26:00,1.58785,1.58798,1.58785,1.58798,6400000.0
2006-12-08 03:27:00,1.58797,1.58797,1.58785,1.58785,83000002.0
2006-12-08 03:28:00,1.58786,1.58793,1.58779,1.58785,199200004.0
2006-12-08 03:29:00,1.5879,1.58804,1.58783,1.58788,217999998.0
2006-12-08 03:30:00,1.58788,1.58788,1.58776,1.58776,36000000.0
2006-12-08 03:31:00,1.5878,1.5879,1.5878,1.5879,104599998.0
2006-12-08 03:32:00,1.5877,1.58798,1.5877,1.58795,261399998.0
2006-12-08 03:33:00,1.58782,1.58794,1.5877,1.58779,206800002.0
2006-12-08 03:34:00,1.5879,1.58795,1.58773,1.58795,376500000.0
2006-12-08 03:35:00,1.58793,1.5881,1.58792,1.58794,349800002.0
2006-12-08 03:36:00,1.58802,1.58802,1.5879,1.5879,108100002.0
2006-12-08 03:37:00,1.58781,1.58805,1.58781,1.588,173100002.0
2006-12-08 03:38:00,1.58798,1.58805,1.58792,1.588,87800002.0
2006-12-08 03:39:00,1.58783,1.58805,1.58783,1.58805,61199999.0
2006-12-08 03:40:00,1.58799,1.58808,1.58778,1.5878,377000002.0
2006-12-08 03:41:00,1.58808,1.58808,1.58786,1.588,262900002.0
2006-12-08 03:42:00,1.58795,1.58813,1.58795,1.58805,373900006.0
2006-12-08 03:43:00,1.58803,1.5881,1.58792,1.58792,355299998.0
2006-12-08 03:44:00,1.58808,1.58815,1.58797,1.58808,100600000.0
2006-12-08 03:45:00,1.58806,1.58813,1.58789,1.58802,450900003.0
2006-12-08 03:46:00,1.58801,1.58813,1.58784,1.58805,307599998.0
2006-12-08 03:47:00,1.58803,1.58809,1.5879,1.58802,280900002.0
2006-12-08 03:48:00,1.588,1.58815,1.58793,1.58802,310899999.0
2006-12-08 03:49:00,1.58803,1.58807,1.5879,1.58795,74300000.0
2006-12-08 03:50:00,1.58804,1.5882,1.58798,1.58811,166100004.0
2006-12-08 03:51:00,1.58822,1.58822,1.58804,1.5881,303000003.0
2006-12-08 03:52:00,1.58808,1.58818,1.58795,1.588,191799999.0
2006-12-08 03:53:00,1.58807,1.58819,1.58807,1.58819,52700000.0
2006-12-08 03:54:00,1.58815,1.58815,1.5881,1.5881,28000000.0
2006-12-08 03:55:00,1.58797,1.58818,1.58793,1.58813,288599998.0
2006-12-08 03:56:00,1.58817,1.58828,1.58805,1.58816,213699998.0
2006-12-08 03:57:00,1.588,1.58822,1.588,1.58809,296199995.0
2006-12-08 03:58:00,1.58818,1.5883,1.58802,1.58802,298599996.0
2006-12-08 03:59:00,1.58815,1.5882,1.588,1.58807,236400002.0
2006-12-08 04:00:00,1.58818,1.58825,1.58812,1.5882,95000000.0
2006-12-08 04:01:00,1.58816,1.58835,1.58812,1.58827,349000001.0
2006-12-08 04:02:00,1.58819,1.5883,1.58819,1.58824,200600000.0
2006-12-08 04:03:00,1.58797,1.58822,1.58795,1.5881,370499999.0
2006-12-08 04:04:00,1.58817,1.58823,1.58817,1.58823,117400000.0
2006-12-08 04:05:00,1.58808,1.58826,1.58808,1.58824,332899999.0
2006-12-08 04:06:00,1.58804,1.58818,1.58802,1.58815,295599999.0
2006-12-08 04:07:00,1.58808,1.58809,1.58773,1.58795,297899997.0
2006-12-08 04:08:00,1.58791,1.58808,1.58787,1.58808,282899998.0
2006-12-08 04:09:00,1.58766,1.58806,1.58766,1.58801,115800000.0
2006-12-08 04:10:00,1.58797,1.58813,1.5879,1.58805,117599998.0
2006-12-08 04:11:00,1.58807,1.58813,1.58789,1.58789,489600002.0
2006-12-08 04:12:00,1.58798,1.58809,1.58789,1.58803,390900002.0
2006-12-08 04:13:00,1.58792,1.58816,1.58782,1.58816,174000000.0
2006-12-08 04:14:00,1.588,1.5881,1.588,1.5881,54299999.0
2006-12-08 04:15:00,1.58796,1.58813,1.58796,1.58813,292299997.0
2006-12-08 04:16:00,1.58806,1.58818,1.58788,1.5881,349299996.0
2006-12-08 04:17:00,1.58808,1.58808,1.58797,1.58797,32300000.0
2006-12-08 04:18:00,1.58807,1.58813,1.58799,1.58806,105400000.0
2006-12-08 04:19:00,1.58805,1.58811,1.58786,1.58786,403100002.0
2006-12-08 04:20:00,1.58806,1.58811,1.58766,1.5877,190399998.0
2006-12-08 04:21:00,1.5878,1.5878,1.58752,1.58757,159299997.0
2006-12-08 04:22:00,1.58765,1.5877,1.58745,1.58752,235500000.0
2006-12-08 04:23:00,1.58764,1.58772,1.58749,1.5875,355400001.0
2006-12-08 04:24:00,1.58762,1.58769,1.58745,1.58754,249000002.0
2006-12-08 04:25:00,1.58775,1.58775,1.58747,1.58754,362599996.0
2006-12-08 04:26:00,1.58768,1.58775,1.5876,1.58775,326500007.0
2006-12-08 04:27:00,1.58765,1.58771,1.58765,1.58769,70500002.0
2006-12-08 04:28:00,1.58769,1.58771,1.58757,1.58763,250500004.0
2006-12-08 04:29:00,1.58748,1.5876,1.58742,1.58755,47200000.0
2006-12-08 04:30:00,1.58756,1.58766,1.58742,1.58753,36800000.0
2006-12-08 04:31:00,1.5877,1.58775,1.58762,1.58768,98300001.0
2006-12-08 04:32:00,1.58767,1.58768,1.58753,1.58753,218599999.0
2006-12-08 04:33:00,1.58703,1.58756,1.58702,1.58717,289800000.0
2006-12-08 04:34:00,1.58692,1.58759,1.58692,1.58759,275000000.0
2006-12-08 04:35:00,1.58771,1.58783,1.58755,1.58775,305200005.0
2006-12-08 04:36:00,1.58763,1.58782,1.58753,1.58777,523199992.0
2006-12-08 04:37:00,1.58776,1.58783,1.58753,1.58767,242100000.0
2006-12-08 04:38:00,1.5877,1.58775,1.5876,1.58768,311600002.0
2006-12-08 04:39:00,1.58776,1.58794,1.58768,1.58774,282800001.0
2006-12-08 04:40:00,1.5879,1.58795,1.58775,1.58775,240900002.0
2006-12-08 04:41:00,1.58792,1.58796,1.58775,1.5878,301900001.0
2006-12-08 04:42:00,1.5879,1.58795,1.5878,1.5878,399900003.0
2006-12-08 04:43:00,1.58796,1.58796,1.58772,1.58776,256900003.0
2006-12-08 04:44:00,1.58787,1.58792,1.58774,1.58779,255800001.0
2006-12-08 04:45:00,1.58777,1.58789,1.58764,1.58764,237600002.0
2006-12-08 04:46:00,1.58774,1.58787,1.58774,1.58776,93399999.0
2006-12-08 04:47:00,1.58779,1.58791,1.58762,1.5878,284199999.0
2006-12-08 04:48:00,1.58784,1.58792,1.58765,1.58775,260900004.0
2006-12-08 04:49:00,1.58781,1.58787,1.58763,1.58787,393100004.0
2006-12-08 04:50:00,1.58782,1.58782,1.58753,1.58765,266199994.0
2006-12-08 04:51:00,1.58718,1.58763,1.58707,1.58749,293199998.0
2006-12-08 04:52:00,1.58768,1.58778,1.58761,1.58772,169400000.0
2006-12-08 04:53:00,1.58757,1.58788,1.58757,1.58788,42400000.0
2006-12-08 04:54:00,1.58773,1.58786,1.58761,1.58773,329899999.0
2006-12-08 04:55:00,1.58772,1.58783,1.58761,1.58769,58300001.0
2006-12-08 04:56:00,1.58791,1.58805,1.58782,1.58782,153499999.0
2006-12-08 04:57:00,1.58782,1.588,1.5878,1.588,205200003.0
2006-12-08 04:58:00,1.58803,1.58805,1.58784,1.5879,367299999.0
2006-12-08 04:59:00,1.588,1.588,1.5879,1.5879,86200001.0
2006-12-08 05:00:00,1.58797,1.58811,1.58788,1.58788,332300002.0
2006-12-08 05:01:00,1.58785,1.58798,1.58785,1.5879,160700001.0
2006-12-08 05:02:00,1.58774,1.588,1.58774,1.58795,299799993.0
2006-12-08 05:03:00,1.58794,1.58802,1.58782,1.58798,204500000.0
2006-12-08 05:04:00,1.58803,1.58803,1.58779,1.58779,305500000.0
2006-12-08 05:05:00,1.58795,1.58795,1.58785,1.58785,56600001.0
2006-12-08 05:06:00,1.58802,1.58802,1.58786,1.58786,295000001.0
2006-12-08 05:07:00,1.5881,1.58815,1.58797,1.58803,345899999.0
2006-12-08 05:08:00,1.588,1.58811,1.58789,1.58805,289000002.0
2006-12-08 05:09:00,1.58805,1.58805,1.58792,1.58792,119200000.0
2006-12-08 05:10:00,1.58791,1.58804,1.58788,1.58798,55200000.0
2006-12-08 05:11:00,1.588,1.588,1.58775,1.58775,208499999.0
2006-12-08 05:12:00,1.58781,1.58803,1.58777,1.58803,259300001.0
2006-12-08 05:13:00,1.58798,1.58805,1.5879,1.588,140900000.0
2006-12-08 05:14:00,1.58779,1.58798,1.58779,1.58784,362700004.0
2006-12-08 05:15:00,1.58776,1.58786,1.58772,1.58785,70300000.0
2006-12-08 05:16:00,1.58785,1.58788,1.58765,1.58765,281300004.0
2006-12-08 05:17:00,1.58792,1.58792,1.5878,1.58785,39200000.0
2006-12-08 05:18:00,1.58776,1.58791,1.58769,1.58769,230399997.0
2006-12-08 05:19:00,1.58767,1.58788,1.58765,1.58788,141399999.0
2006-12-08 05:20:00,1.58785,1.58786,1.58773,1.58779,96699997.0
2006-12-08 05:21:00,1.58766,1.58778,1.58747,1.58768,204900001.0
2006-12-08 05:22:00,1.58752,1.58781,1.58745,1.58763,424599999.0
2006-12-08 05:23:00,1.58787,1.58787,1.58765,1.58787,319800000.0
2006-12-08 05:24:00,1.58781,1.58796,1.5876,1.5878,254800002.0
2006-12-08 05:25:00,1.58781,1.58795,1.58771,1.58776,316899998.0
2006-12-08 05:26:00,1.58787,1.58793,1.58779,1.58786,111100000.0
2006-12-08 05:27:00,1.58766,1.58794,1.58766,1.58788,388200003.0
2006-12-08 05:28:00,1.5879,1.58795,1.5879,1.58795,37500000.0
2006-12-08 05:29:00,1.58789,1.58794,1.58774,1.58786,363599997.0
2006-12-08 05:30:00,1.58775,1.58787,1.58773,1.58773,126899996.0
2006-12-08 05:31:00,1.58789,1.58791,1.58785,1.58785,51000002.0
2006-12-08 05:32:00,1.5879,1.58794,1.58779,1.5878,175600000.0
2006-12-08 05:33:00,1.58769,1.58797,1.58769,1.58795,259899997.0
2006-12-08 05:34:00,1.58779,1.58795,1.58773,1.58795,355300009.0
2006-12-08 05:35:00,1.5879,1.5879,1.5878,1.5878,8000000.0
2006-12-08 05:36:00,1.58781,1.58797,1.58766,1.58783,251300001.0
2006-12-08 05:37:00,1.58781,1.58781,1.5875,1.58755,293800005.0
2006-12-08 05:38:00,1.58782,1.58788,1.58771,1.58774,199100002.0
2006-12-08 05:39:00,1.58769,1.58787,1.58759,1.58765,291699995.0
2006-12-08 05:40:00,1.58771,1.58781,1.58748,1.58762,306000000.0
2006-12-08 05:41:00,1.58772,1.58787,1.5876,1.58772,225300004.0
2006-12-08 05:42:00,1.58774,1.58776,1.5876,1.5876,57500002.0
2006-12-08 05:43:00,1.58766,1.58789,1.58766,1.58779,286599998.0
2006-12-08 05:44:00,1.58779,1.58779,1.58759,1.58759,106400000.0
2006-12-08 05:45:00,1.58781,1.58797,1.58772,1.58784,268599997.0
2006-12-08 05:46:00,1.58792,1.588,1.58775,1.58785,285600001.0
2006-12-08 05:47:00,1.58797,1.58805,1.58778,1.588,249999999.0
2006-12-08 05:48:00,1.5879,1.58804,1.58775,1.58787,342800000.0
2006-12-08 05:49:00,1.58771,1.58787,1.58755,1.58771,395600000.0
2006-12-08 05:50:00,1.58788,1.58788,1.58769,1.58773,218799999.0
2006-12-08 05:51:00,1.58771,1.588,1.58771,1.58795,246700002.0
2006-12-08 05:52:00,1.58785,1.58805,1.58783,1.588,283300000.0
2006-12-08 05:53:00,1.58788,1.58799,1.58779,1.58796,436899997.0
2006-12-08 05:54:00,1.58797,1.58809,1.58787,1.58787,368100007.0
2006-12-08 05:55:00,1.58797,1.58824,1.58797,1.58804,356899999.0
2006-12-08 05:56:00,1.5881,1.58813,1.58801,1.58805,87800002.0
2006-12-08 05:57:00,1.58805,1.58822,1.58804,1.58815,248499997.0
2006-12-08 05:58:00,1.58806,1.58807,1.58787,1.58787,253100000.0
2006-12-08 05:59:00,1.58792,1.58794,1.58756,1.5876,289100004.0
2006-12-08 06:00:00,1.588,1.58805,1.58778,1.58797,206999998.0
2006-12-08 06:01:00,1.58805,1.58805,1.58782,1.58786,370199998.0
2006-12-08 06:02:00,1.588,1.588,1.5879,1.5879,240300000.0
2006-12-08 06:03:00,1.5879,1.58813,1.5879,1.58813,246500000.0
2006-12-08 06:04:00,1.58808,1.58808,1.58792,1.58792,373100000.0
2006-12-08 06:05:00,1.58789,1.58809,1.58788,1.58809,403400001.0
2006-12-08 06:06:00,1.58812,1.58812,1.58788,1.58796,437100000.0
2006-12-08 06:07:00,1.58815,1.58826,1.58795,1.58806,443600003.0
2006-12-08 06:08:00,1.5882,1.58833,1.58799,1.58799,188800001.0
2006-12-08 06:09:00,1.58819,1.58825,1.58804,1.58824,405799995.0
2006-12-08 06:10:00,1.58808,1.5882,1.58794,1.58813,184399998.0
2006-12-08 06:11:00,1.58825,1.58828,1.58804,1.5881,376300007.0
2006-12-08 06:12:00,1.58796,1.58822,1.58796,1.58822,268100002.0
2006-12-08 06:13:00,1.58778,1.58804,1.58764,1.58764,305400000.0
2006-12-08 06:14:00,1.58822,1.58822,1.58799,1.58802,54800000.0
2006-12-08 06:15:00,1.58813,1.58815,1.58805,1.5881,155500002.0
2006-12-08 06:16:00,1.58808,1.58817,1.588,1.58813,141400002.0
2006-12-08 06:17:00,1.58812,1.58823,1.58807,1.58814,194100000.0
2006-12-08 06:18:00,1.58817,1.5882,1.58799,1.58803,367500007.0
2006-12-08 06:19:00,1.5881,1.58815,1.58791,1.58791,271899999.0
2006-12-08 06:20:00,1.58813,1.58813,1.58789,1.58795,276499996.0
2006-12-08 06:21:00,1.58815,1.58815,1.58795,1.58807,230900001.0
2006-12-08 06:22:00,1.58815,1.58815,1.5879,1.5879,155300000.0
2006-12-08 06:23:00,1.58801,1.58812,1.58775,1.58802,426000004.0
2006-12-08 06:24:00,1.58786,1.58802,1.58778,1.58802,168600002.0
2006-12-08 06:25:00,1.58802,1.58812,1.58791,1.58791,261200001.0
2006-12-08 06:26:00,1.58809,1.58814,1.58786,1.58797,300300001.0
2006-12-08 06:27:00,1.58807,1.58815,1.58797,1.5881,361699999.0
2006-12-08 06:28:00,1.58799,1.58807,1.58776,1.58788,189800000.0
2006-12-08 06:29:00,1.58797,1.5881,1.58792,1.58803,208200002.0
2006-12-08 06:30:00,1.58805,1.58807,1.58789,1.58797,245299997.0
2006-12-08 06:31:00,1.58807,1.58807,1.58793,1.58793,75900002.0
2006-12-08 06:32:00,1.58802,1.58804,1.5879,1.5879,242300002.0
2006-12-08 06:33:00,1.58798,1.588,1.58785,1.58789,87100002.0
2006-12-08 06:34:00,1.58808,1.58808,1.58786,1.58796,277499997.0
2006-12-08 06:35:00,1.5879,1.58815,1.5879,1.58807,108000000.0
2006-12-08 06:36:00,1.58808,1.58808,1.58779,1.58793,114000000.0
2006-12-08 06:37:00,1.588,1.58814,1.58786,1.58805,342500002.0
2006-12-08 06:38:00,1.58789,1.58808,1.58789,1.58797,143000002.0
2006-12-08 06:39:00,1.5879,1.58805,1.58781,1.58787,187599998.0
2006-12-08 06:40:00,1.58788,1.5881,1.58788,1.58804,225500001.0
2006-12-08 06:41:00,1.58802,1.58811,1.58786,1.58798,241900004.0
2006-12-08 06:42:00,1.58789,1.58803,1.58789,1.58803,210799998.0
2006-12-08 06:43:00,1.58785,1.58793,1.58768,1.58785,167099999.0
2006-12-08 06:44:00,1.58779,1.58793,1.58777,1.58793,182900000.0
2006-12-08 06:45:00,1.58795,1.58795,1.58773,1.58773,102400000.0
2006-12-08 06:46:00,1.58787,1.58797,1.58769,1.58769,297999998.0
2006-12-08 06:47:00,1.58777,1.58793,1.58772,1.58789,226200004.0
2006-12-08 06:48:00,1.58773,1.58785,1.58772,1.58776,190900002.0
2006-12-08 06:49:00,1.58775,1.58783,1.58762,1.58766,390700001.0
2006-12-08 06:50:00,1.5876,1.58772,1.58747,1.58763,281500000.0
2006-12-08 06:51:00,1.58774,1.58776,1.58765,1.58765,115099998.0
2006-12-08 06:52:00,1.58777,1.58785,1.58764,1.58776,154400000.0
2006-12-08 06:53:00,1.58754,1.58766,1.58746,1.58754,86400001.0
2006-12-08 06:54:00,1.58733,1.58766,1.58733,1.58766,265300002.0
2006-12-08 06:55:00,1.58768,1.5878,1.5876,1.58773,289400001.0
2006-12-08 06:56:00,1.58756,1.58776,1.58756,1.58776,115799998.0
2006-12-08 06:57:00,1.5877,1.58788,1.58766,1.5878,315400003.0
2006-12-08 06:58:00,1.58785,1.58785,1.5878,1.5878,96799999.0
2006-12-08 06:59:00,1.5878,1.58785,1.5877,1.58775,311400000.0
2006-12-08 07:00:00,1.58788,1.58795,1.5877,1.58781,275500000.0
2006-12-08 07:01:00,1.5878,1.58792,1.58772,1.58785,322199995.0
2006-12-08 07:02:00,1.58783,1.58783,1.58769,1.58769,95900000.0
2006-12-08 07:03:00,1.58773,1.58776,1.58762,1.58762,176399999.0
2006-12-08 07:04:00,1.58739,1.58781,1.58739,1.58781,454000004.0
2006-12-08 07:05:00,1.58772,1.58783,1.5876,1.58776,220300003.0
2006-12-08 07:06:00,1.58765,1.58765,1.5875,1.5875,56700001.0
2006-12-08 07:07:00,1.5877,1.5877,1.5876,1.5876,5000000.0
2006-12-08 07:08:00,1.58765,1.58765,1.5875,1.5875,24000000.0
2006-12-08 07:09:00,1.58759,1.58785,1.58754,1.58766,327299996.0
2006-12-08 07:10:00,1.58763,1.5877,1.58749,1.58757,92100000.0
2006-12-08 07:11:00,1.58764,1.58776,1.58747,1.58761,378000000.0
2006-12-08 07:12:00,1.58756,1.58768,1.58754,1.58762,236300001.0
2006-12-08 07:13:00,1.58758,1.58769,1.58746,1.58753,158500000.0
2006-12-08 07:14:00,1.58761,1.58769,1.58749,1.58761,130500002.0
2006-12-08 07:15:00,1.58753,1.588,1.58746,1.588,237200002.0
2006-12-08 07:16:00,1.58781,1.58803,1.58781,1.588,200300000.0
2006-12-08 07:17:00,1.588,1.588,1.58776,1.58786,319500004.0
2006-12-08 07:18:00,1.58775,1.58795,1.58775,1.58795,157500001.0
2006-12-08 07:19:00,1.58788,1.58796,1.58777,1.58781,320700004.0
2006-12-08 07:20:00,1.58783,1.58803,1.58769,1.58774,273400001.0
2006-12-08 07:21:00,1.58767,1.58787,1.58767,1.58771,234500001.0
2006-12-08 07:22:00,1.58772,1.58799,1.58772,1.58795,419199998.0
2006-12-08 07:23:00,1.58792,1.58801,1.58782,1.58788,81100000.0
2006-12-08 07:24:00,1.58799,1.58808,1.58784,1.58801,286200001.0
2006-12-08 07:25:00,1.58806,1.58808,1.58787,1.58787,232100000.0
2006-12-08 07:26:00,1.58801,1.58807,1.58782,1.58792,387699998.0
2006-12-08 07:27:00,1.58794,1.58798,1.58774,1.58784,233300000.0
2006-12-08 07:28:00,1.58799,1.58806,1.58792,1.58792,369100000.0
2006-12-08 07:29:00,1.58799,1.58812,1.58797,1.58802,388000005.0
2006-12-08 07:30:00,1.58809,1.58809,1.58799,1.58803,315499997.0
2006-12-08 07:31:00,1.58798,1.58812,1.5879,1.58806,184599999.0
2006-12-08 07:32:00,1.58822,1.58828,1.58802,1.58802,262900000.0
2006-12-08 07:33:00,1.58773,1.58811,1.58749,1.58773,271000001.0
2006-12-08 07:34:00,1.58819,1.58823,1.58802,1.58805,410200001.0
2006-12-08 07:35:00,1.58799,1.58823,1.58799,1.58823,224200003.0
2006-12-08 07:36:00,1.58815,1.58818,1.58805,1.58807,108199999.0
2006-12-08 07:37:00,1.58815,1.58815,1.5881,1.5881,22400000.0
2006-12-08 07:38:00,1.58805,1.58817,1.58805,1.58817,68000000.0
2006-12-08 07:39:00,1.58813,1.58821,1.58807,1.58814,92400000.0
2006-12-08 07:40:00,1.58808,1.58831,1.58796,1.58822,241200001.0
2006-12-08 07:41:00,1.58816,1.58833,1.58795,1.58833,380599999.0
2006-12-08 07:42:00,1.58815,1.58833,1.58809,1.58828,346200001.0
2006-12-08 07:43:00,1.58822,1.58848,1.58815,1.58838,370799996.0
2006-12-08 07:44:00,1.58861,1.58932,1.58861,1.58922,201000001.0
2006-12-08 07:45:00,1.58912,1.5892,1.58898,1.58908,319200002.0
2006-12-08 07:46:00,1.589,1.58914,1.58892,1.58912,379899999.0
2006-12-08 07:47:00,1.58907,1.5891,1.58894,1.58894,304799998.0
2006-12-08 07:48:00,1.58898,1.58898,1.58878,1.58885,339600006.0
2006-12-08 07:49:00,1.58885,1.58901,1.58881,1.58897,281099999.0
2006-12-08 07:50:00,1.58903,1.58907,1.58894,1.58896,60900000.0
2006-12-08 07:51:00,1.58896,1.58913,1.58883,1.58896,306800000.0
2006-12-08 07:52:00,1.58909,1.58913,1.58896,1.58897,337100004.0
2006-12-08 07:53:00,1.58896,1.58896,1.58883,1.58883,71999999.0
2006-12-08 07:54:00,1.58888,1.58915,1.58871,1.5891,405700003.0
2006-12-08 07:55:00,1.58902,1.58911,1.58893,1.58908,203899997.0
2006-12-08 07:56:00,1.58893,1.58913,1.58891,1.58902,322300002.0
2006-12-08 07:57:00,1.58871,1.58886,1.58858,1.58862,201300004.0
2006-12-08 07:58:00,1.58874,1.58887,1.58874,1.58887,51200001.0
2006-12-08 07:59:00,1.58896,1.58901,1.58878,1.58878,367799996.0
2006-12-08 08:00:00,1.58864,1.58885,1.58864,1.58868,153200001.0
2006-12-08 08:01:00,1.5887,1.58875,1.58855,1.58868,280499998.0
2006-12-08 08:02:00,1.58878,1.58901,1.5886,1.58901,331600005.0
2006-12-08 08:03:00,1.58906,1.58917,1.58898,1.58903,312500000.0
2006-12-08 08:04:00,1.58917,1.58918,1.58907,1.58908,66699999.0
2006-12-08 08:05:00,1.5892,1.58925,1.5892,1.58925,167600002.0
2006-12-08 08:06:00,1.58908,1.58933,1.58905,1.58924,205199997.0
2006-12-08 08:07:00,1.58932,1.5894,1.58913,1.58913,495800002.0
2006-12-08 08:08:00,1.5891,1.58925,1.58894,1.5891,277800001.0
2006-12-08 08:09:00,1.58923,1.58924,1.58897,1.58897,217999997.0
2006-12-08 08:10:00,1.58905,1.58933,1.58877,1.58918,318100003.0
2006-12-08 08:11:00,1.58904,1.58912,1.58891,1.58898,215300004.0
2006-12-08 08:12:00,1.58891,1.58913,1.58884,1.58913,117600003.0
2006-12-08 08:13:00,1.58922,1.58936,1.58909,1.58916,359100008.0
2006-12-08 08:14:00,1.58907,1.58907,1.5888,1.5888,225700001.0
2006-12-08 08:15:00,1.58902,1.58905,1.58888,1.58897,114199997.0
2006-12-08 08:16:00,1.58878,1.58907,1.58878,1.58907,78199998.0
2006-12-08 08:17:00,1.58901,1.58908,1.5889,1.58893,212900002.0
2006-12-08 08:18:00,1.58902,1.58907,1.58887,1.5889,279600003.0
2006-12-08 08:19:00,1.58902,1.58902,1.58875,1.58893,340100001.0
2006-12-08 08:20:00,1.58907,1.5891,1.58891,1.58894,321000004.0
2006-12-08 08:21:00,1.58892,1.58908,1.58875,1.58902,124200000.0
2006-12-08 08:22:00,1.58884,1.589,1.5888,1.58895,201099996.0
2006-12-08 08:23:00,1.5888,1.58895,1.5887,1.58885,206800001.0
2006-12-08 08:24:00,1.58882,1.58882,1.58865,1.58865,69499997.0
2006-12-08 08:25:00,1.58898,1.58898,1.58881,1.58898,307100001.0
2006-12-08 08:26:00,1.58897,1.589,1.58881,1.5889,365300003.0
2006-12-08 08:27:00,1.58861,1.58895,1.58861,1.58895,156600003.0
2006-12-08 08:28:00,1.5889,1.58895,1.58875,1.58875,392800000.0
2006-12-08 08:29:00,1.58892,1.58897,1.5888,1.5889,371800005.0
2006-12-08 08:30:00,1.58882,1.58895,1.58882,1.58895,82300002.0
2006-12-08 08:31:00,1.58885,1.58895,1.5887,1.5888,282799999.0
2006-12-08 08:32:00,1.58892,1.58898,1.58878,1.58895,330800000.0
2006-12-08 08:33:00,1.58891,1.58902,1.5888,1.58893,241300005.0
2006-12-08 08:34:00,1.58885,1.58895,1.58883,1.58887,98100001.0
2006-12-08 08:35:00,1.58887,1.58899,1.58872,1.58896,127000000.0
2006-12-08 08:36:00,1.58892,1.58902,1.58892,1.58897,127899999.0
2006-12-08 08:37:00,1.58883,1.58901,1.58881,1.58901,210100000.0
2006-12-08 08:38:00,1.58872,1.58887,1.58872,1.58881,71100000.0
2006-12-08 08:39:00,1.58862,1.58873,1.58862,1.58873,128799999.0
2006-12-08 08:40:00,1.58866,1.58877,1.58852,1.58874,354599996.0
2006-12-08 08:41:00,1.58877,1.58877,1.58833,1.5884,375200007.0
2006-12-08 08:42:00,1.5885,1.58855,1.58838,1.5884,473799987.0
2006-12-08 08:43:00,1.58848,1.58861,1.58837,1.58844,334900006.0
2006-12-08 08:44:00,1.58837,1.58848,1.58837,1.58845,81400000.0
2006-12-08 08:45:00,1.58839,1.58853,1.58815,1.58853,353200000.0
2006-12-08 08:46:00,1.58828,1.58848,1.5881,1.5883,396100000.0
2006-12-08 08:47:00,1.58851,1.58861,1.58837,1.58842,249200002.0
2006-12-08 08:48:00,1.58839,1.58862,1.58824,1.58862,161200005.0
2006-12-08 08:49:00,1.58853,1.58874,1.58839,1.58858,217500001.0
2006-12-08 08:50:00,1.58875,1.5889,1.58869,1.58877,189000001.0
2006-12-08 08:51:00,1.58867,1.58878,1.58851,1.58864,428200002.0
2006-12-08 08:52:00,1.58853,1.58863,1.5884,1.58855,357200001.0
2006-12-08 08:53:00,1.58863,1.58871,1.58853,1.58862,366600002.0
2006-12-08 08:54:00,1.58852,1.58864,1.58838,1.58848,189200001.0
2006-12-08 08:55:00,1.58868,1.58873,1.58862,1.58872,55800002.0
2006-12-08 08:56:00,1.58869,1.58875,1.58852,1.58862,229399999.0
2006-12-08 08:57:00,1.58873,1.58881,1.58861,1.58877,374000005.0
2006-12-08 08:58:00,1.58867,1.58875,1.58854,1.58858,295199994.0
2006-12-08 08:59:00,1.58864,1.58871,1.58857,1.58863,48000000.0
2006-12-08 09:00:00,1.58856,1.58876,1.58848,1.5886,270000001.0
2006-12-08 09:01:00,1.58861,1.58872,1.58851,1.58855,299399999.0
2006-12-08 09:02:00,1.58855,1.58871,1.58855,1.58867,169899998.0
2006-12-08 09:03:00,1.58854,1.58864,1.58851,1.58863,132500000.0
2006-12-08 09:04:00,1.5886,1.5888,1.5886,1.58876,180200004.0
2006-12-08 09:05:00,1.5887,1.58878,1.58857,1.58875,210399997.0
2006-12-08 09:06:00,1.58865,1.58872,1.58849,1.58859,111200000.0
2006-12-08 09:07:00,1.58858,1.58868,1.5885,1.58862,294499995.0
2006-12-08 09:08:00,1.58864,1.58866,1.58854,1.58866,49600001.0
2006-12-08 09:09:00,1.58867,1.58868,1.58844,1.58856,249300000.0
2006-12-08 09:10:00,1.58856,1.58866,1.58854,1.58864,67700002.0
2006-12-08 09:11:00,1.58844,1.58862,1.58844,1.58855,309499999.0
2006-12-08 09:12:00,1.58845,1.58862,1.58836,1.58836,315300004.0
2006-12-08 09:13:00,1.58829,1.58854,1.58829,1.58844,115399999.0
2006-12-08 09:14:00,1.58841,1.58855,1.58833,1.5885,276600002.0
2006-12-08 09:15:00,1.5885,1.58855,1.58834,1.58839,444000004.0
2006-12-08 09:16:00,1.58838,1.58858,1.58834,1.58842,244399999.0
2006-12-08 09:17:00,1.58848,1.58852,1.5884,1.5884,57599997.0
2006-12-08 09:18:00,1.58861,1.58863,1.58842,1.58855,189200000.0
2006-12-08 09:19:00,1.58854,1.58865,1.5884,1.58853,273600002.0
2006-12-08 09:20:00,1.58858,1.58865,1.58847,1.58847,227899997.0
2006-12-08 09:21:00,1.5886,1.5886,1.5884,1.5884,144500000.0
2006-12-08 09:22:00,1.58872,1.58875,1.58864,1.5887,182199999.0
2006-12-08 09:23:00,1.58858,1.58879,1.58855,1.58862,264400001.0
2006-12-08 09:24:00,1.58855,1.58879,1.58855,1.58873,320200000.0
2006-12-08 09:25:00,1.58869,1.5888,1.58861,1.58869,195399999.0
2006-12-08 09:26:00,1.5888,1.58886,1.58875,1.58884,37599999.0
2006-12-08 09:27:00,1.5889,1.58895,1.58866,1.58889,300299997.0
2006-12-08 09:28:00,1.58891,1.58896,1.5887,1.5887,328599997.0
2006-12-08 09:29:00,1.58883,1.58887,1.5887,1.58875,309899997.0
2006-12-08 09:30:00,1.58885,1.58885,1.5888,1.5888,114999999.0
2006-12-08 09:31:00,1.58876,1.5888,1.58858,1.58865,216200003.0
2006-12-08 09:32:00,1.58851,1.58875,1.58851,1.58875,108699998.0
2006-12-08 09:33:00,1.58887,1.58892,1.58871,1.58874,367700002.0
2006-12-08 09:34:00,1.5888,1.58887,1.58873,1.58873,145299999.0
2006-12-08 09:35:00,1.58875,1.58892,1.58866,1.58884,279400002.0
2006-12-08 09:36:00,1.58883,1.58893,1.58871,1.58893,239800001.0
2006-12-08 09:37:00,1.58882,1.58894,1.58864,1.58886,311799999.0
2006-12-08 09:38:00,1.58887,1.58895,1.58864,1.5889,296200002.0
2006-12-08 09:39:00,1.58882,1.58892,1.58877,1.58884,249200001.0
2006-12-08 09:40:00,1.58882,1.58887,1.58858,1.58871,383700000.0
2006-12-08 09:41:00,1.58882,1.58892,1.58875,1.58889,260900003.0
2006-12-08 09:42:00,1.589,1.58903,1.58891,1.58897,179800001.0
2006-12-08 09:43:00,1.58901,1.58902,1.5888,1.58894,354800000.0
2006-12-08 09:44:00,1.58877,1.58893,1.58855,1.58871,212500004.0
2006-12-08 09:45:00,1.58863,1.58887,1.58861,1.58873,241699998.0
2006-12-08 09:46:00,1.58871,1.58871,1.58864,1.58864,35199999.0
2006-12-08 09:47:00,1.58862,1.58869,1.58853,1.58853,237600004.0
2006-12-08 09:48:00,1.58861,1.58872,1.58847,1.58854,434700005.0
2006-12-08 09:49:00,1.5885,1.5887,1.5885,1.58853,120000000.0
2006-12-08 09:50:00,1.58855,1.58863,1.58836,1.58857,406500006.0
2006-12-08 09:51:00,1.58859,1.5887,1.58853,1.5886,229499999.0
2006-12-08 09:52:00,1.58851,1.58867,1.58848,1.58854,214200004.0
2006-12-08 09:53:00,1.58855,1.5887,1.58849,1.58867,271699997.0
2006-12-08 09:54:00,1.58872,1.58873,1.58853,1.58853,346000000.0
2006-12-08 09:55:00,1.5885,1.58871,1.58832,1.58871,233900001.0
2006-12-08 09:56:00,1.58858,1.5887,1.58851,1.58857,279600004.0
2006-12-08 09:57:00,1.58868,1.58868,1.5885,1.5885,232300004.0
2006-12-08 09:58:00,1.58856,1.58869,1.58856,1.58869,120500001.0
2006-12-08 09:59:00,1.58857,1.58886,1.58851,1.5887,223599997.0
2006-12-08 10:00:00,1.58825,1.58849,1.58788,1.58798,210100001.0
2006-12-08 10:01:00,1.58809,1.5883,1.58793,1.58821,271399999.0
2006-12-08 10:02:00,1.58819,1.58835,1.58806,1.58814,363399999.0
2006-12-08 10:03:00,1.58811,1.58832,1.58811,1.58817,316200001.0
2006-12-08 10:04:00,1.58816,1.58829,1.58804,1.58805,535300000.0
2006-12-08 10:05:00,1.58805,1.5882,1.58787,1.58807,339200002.0
2006-12-08 10:06:00,1.58808,1.58808,1.58784,1.58784,206800000.0
2006-12-08 10:07:00,1.5879,1.58801,1.58769,1.58789,300699997.0
2006-12-08 10:08:00,1.58765,1.588,1.58765,1.58795,477800002.0
2006-12-08 10:09:00,1.58775,1.58823,1.58775,1.58823,215799997.0
2006-12-08 10:10:00,1.58815,1.58828,1.58798,1.5881,190199999.0
2006-12-08 10:11:00,1.58808,1.58837,1.58797,1.58817,336999998.0
2006-12-08 10:12:00,1.58811,1.58827,1.588,1.58815,301599997.0
2006-12-08 10:13:00,1.58823,1.58829,1.58817,1.58826,163000000.0
2006-12-08 10:14:00,1.5883,1.58838,1.58818,1.58834,213599999.0
2006-12-08 10:15:00,1.58823,1.5883,1.58815,1.58815,136900000.0
2006-12-08 10:16:00,1.58831,1.58836,1.58818,1.5882,350699997.0
2006-12-08 10:17:00,1.58814,1.58826,1.58785,1.58798,472600006.0
2006-12-08 10:18:00,1.58796,1.58814,1.58784,1.588,391000005.0
2006-12-08 10:19:00,1.58814,1.58825,1.58807,1.58813,158199998.0
2006-12-08 10:20:00,1.58809,1.58822,1.58792,1.58802,327100000.0
2006-12-08 10:21:00,1.58799,1.58811,1.58785,1.58794,160000001.0
2006-12-08 10:22:00,1.58812,1.58822,1.58799,1.58816,325699996.0
2006-12-08 10:23:00,1.58813,1.58817,1.58791,1.58809,246000005.0
2006-12-08 10:24:00,1.58813,1.58821,1.58792,1.58812,291999995.0
2006-12-08 10:25:00,1.58811,1.58821,1.58782,1.588,282599997.0
2006-12-08 10:26:00,1.58805,1.58818,1.58795,1.58804,292900001.0
2006-12-08 10:27:00,1.58808,1.58828,1.58803,1.58823,251199996.0
2006-12-08 10:28:00,1.5882,1.5882,1.58799,1.58807,194200003.0
2006-12-08 10:29:00,1.58798,1.58817,1.5879,1.58805,449900003.0
2006-12-08 10:30:00,1.58806,1.58815,1.58784,1.58799,313900000.0
2006-12-08 10:31:00,1.58812,1.58824,1.58802,1.58809,251000005.0
2006-12-08 10:32:00,1.58817,1.58819,1.58795,1.58795,334899998.0
2006-12-08 10:33:00,1.58803,1.5882,1.58794,1.58812,335200001.0
2006-12-08 10:34:00,1.58807,1.58812,1.58782,1.58782,139800002.0
2006-12-08 10:35:00,1.58804,1.58814,1.58783,1.58797,210300001.0
2006-12-08 10:36:00,1.58792,1.58807,1.58792,1.58805,231800001.0
2006-12-08 10:37:00,1.588,1.58812,1.58793,1.58802,252600001.0
2006-12-08 10:38:00,1.58794,1.58794,1.58773,1.58775,286199997.0
2006-12-08 10:39:00,1.58787,1.58803,1.5878,1.58794,301299996.0
2006-12-08 10:40:00,1.58797,1.58804,1.5878,1.58795,208100001.0
2006-12-08 10:41:00,1.58788,1.588,1.58778,1.58793,440400000.0
2006-12-08 10:42:00,1.58795,1.5881,1.58783,1.58793,232399998.0
2006-12-08 10:43:00,1.58806,1.58813,1.58766,1.58804,523600002.0
2006-12-08 10:44:00,1.58812,1.58812,1.58784,1.58794,288300000.0
2006-12-08 10:45:00,1.58809,1.58813,1.58789,1.588,194200000.0
2006-12-08 10:46:00,1.58782,1.58811,1.58779,1.58796,368300000.0
2006-12-08 10:47:00,1.58813,1.58813,1.58787,1.58787,143100000.0
2006-12-08 10:48:00,1.58797,1.58809,1.58797,1.58809,52900000.0
2006-12-08 10:49:00,1.58788,1.58802,1.58785,1.58799,302000002.0
2006-12-08 10:50:00,1.58802,1.58802,1.5878,1.58788,338300006.0
2006-12-08 10:51:00,1.58767,1.588,1.58767,1.588,400600003.0
2006-12-08 10:52:00,1.58795,1.58805,1.58774,1.58788,241500001.0
2006-12-08 10:53:00,1.58812,1.58817,1.5879,1.58815,313499999.0
2006-12-08 10:54:00,1.588,1.58823,1.58797,1.58818,267600001.0
2006-12-08 10:55:00,1.58812,1.58817,1.58799,1.58801,364499996.0
2006-12-08 10:56:00,1.58806,1.58813,1.58788,1.58807,246800002.0
2006-12-08 10:57:00,1.58787,1.58807,1.58781,1.58807,178599997.0
2006-12-08 10:58:00,1.58792,1.58799,1.58783,1.58797,184400001.0
2006-12-08 10:59:00,1.58803,1.58816,1.58789,1.5879,346800000.0
2006-12-08 11:00:00,1.58791,1.58816,1.58791,1.58805,410799996.0
2006-12-08 11:01:00,1.58804,1.5882,1.58794,1.58801,335299998.0
2006-12-08 11:02:00,1.58809,1.58818,1.58806,1.58812,154300000.0
2006-12-08 11:03:00,1.5881,1.58828,1.58807,1.58819,336100003.0
2006-12-08 11:04:00,1.58799,1.58825,1.58795,1.58818,302500004.0
2006-12-08 11:05:00,1.58804,1.58824,1.58804,1.58824,223899998.0
2006-12-08 11:06:00,1.58825,1.58835,1.58813,1.58835,391900002.0
2006-12-08 11:07:00,1.5883,1.58841,1.58829,1.5883,174100002.0
2006-12-08 11:08:00,1.5885,1.58876,1.5885,1.58876,201999999.0
2006-12-08 11:09:00,1.58861,1.58872,1.58856,1.58868,282200000.0
2006-12-08 11:10:00,1.58859,1.58864,1.58843,1.58845,306799999.0
2006-12-08 11:11:00,1.58852,1.58866,1.58839,1.58839,360799999.0
2006-12-08 11:12:00,1.58853,1.58876,1.58851,1.58869,243299999.0
2006-12-08 11:13:00,1.58854,1.58879,1.58854,1.58873,315600002.0
2006-12-08 11:14:00,1.5885,1.58871,1.5885,1.58871,316099999.0
2006-12-08 11:15:00,1.5887,1.5887,1.58849,1.5886,372499999.0
2006-12-08 11:16:00,1.58855,1.58873,1.58855,1.58855,193399999.0
2006-12-08 11:17:00,1.58847,1.5888,1.58847,1.58876,294699998.0
2006-12-08 11:18:00,1.58868,1.58883,1.58867,1.58883,258700001.0
2006-12-08 11:19:00,1.58872,1.58891,1.58864,1.58881,369799999.0
2006-12-08 11:20:00,1.58898,1.58915,1.58892,1.58905,546800001.0
2006-12-08 11:21:00,1.5892,1.5892,1.58891,1.58905,258200002.0
2006-12-08 11:22:00,1.58871,1.58888,1.58857,1.5887,172600004.0
2006-12-08 11:23:00,1.58887,1.58887,1.58862,1.5888,407900002.0
2006-12-08 11:24:00,1.58857,1.5889,1.58857,1.58881,290099997.0
2006-12-08 11:25:00,1.58871,1.58881,1.58856,1.58877,227499997.0
2006-12-08 11:26:00,1.58873,1.5888,1.58858,1.58868,393500000.0
2006-12-08 11:27:00,1.5887,1.58881,1.58862,1.5887,196499999.0
2006-12-08 11:28:00,1.58871,1.58887,1.58863,1.5887,171599998.0
2006-12-08 11:29:00,1.58881,1.5889,1.58871,1.58873,300600000.0
2006-12-08 11:30:00,1.58892,1.5892,1.58878,1.5892,391199998.0
2006-12-08 11:31:00,1.58923,1.58923,1.58874,1.58874,335600003.0
2006-12-08 11:32:00,1.58878,1.58878,1.58852,1.58864,459600000.0
2006-12-08 11:33:00,1.58872,1.58883,1.58864,1.58883,228800000.0
2006-12-08 11:34:00,1.58868,1.58874,1.58849,1.5886,365699999.0
2006-12-08 11:35:00,1.58866,1.58867,1.58842,1.58842,336200006.0
2006-12-08 11:36:00,1.58854,1.58861,1.58838,1.5884,321900001.0
2006-12-08 11:37:00,1.58847,1.58857,1.58836,1.58839,321900006.0
2006-12-08 11:38:00,1.5886,1.58865,1.58849,1.58858,357000000.0
2006-12-08 11:39:00,1.58852,1.5887,1.58846,1.58861,440100005.0
2006-12-08 11:40:00,1.58841,1.58867,1.58841,1.58867,159300000.0
2006-12-08 11:41:00,1.58849,1.58872,1.58836,1.58872,261900001.0
2006-12-08 11:42:00,1.58865,1.58874,1.58846,1.58858,256900001.0
2006-12-08 11:43:00,1.58853,1.58866,1.58844,1.5885,264800001.0
2006-12-08 11:44:00,1.58862,1.5887,1.58844,1.58844,262100004.0
2006-12-08 11:45:00,1.58857,1.58865,1.58843,1.58845,333500003.0
2006-12-08 11:46:00,1.58849,1.58855,1.5884,1.58855,208800003.0
2006-12-08 11:47:00,1.58846,1.58861,1.5883,1.58853,309800004.0
2006-12-08 11:48:00,1.58835,1.58848,1.58822,1.58845,225900005.0
2006-12-08 11:49:00,1.58824,1.58849,1.58823,1.58838,390300002.0
2006-12-08 11:50:00,1.58844,1.5886,1.58835,1.58845,289900002.0
2006-12-08 11:51:00,1.5885,1.58856,1.58824,1.58843,381600004.0
2006-12-08 11:52:00,1.58851,1.58863,1.58835,1.5885,372800002.0
2006-12-08 11:53:00,1.58855,1.58864,1.58846,1.58857,308299998.0
2006-12-08 11:54:00,1.58863,1.58863,1.58837,1.58837,350299996.0
2006-12-08 11:55:00,1.58851,1.58861,1.58832,1.58843,301500002.0
2006-12-08 11:56:00,1.58832,1.58863,1.58828,1.58863,341300002.0
2006-12-08 11:57:00,1.5885,1.58859,1.58843,1.58852,220100002.0
2006-12-08 11:58:00,1.58858,1.58862,1.58836,1.58836,174200000.0
2006-12-08 11:59:00,1.5884,1.58849,1.5882,1.58828,338799999.0
2006-12-08 12:00:00,1.58853,1.58857,1.58833,1.58833,279500001.0
2006-12-08 12:01:00,1.58837,1.5887,1.58837,1.58866,338099995.0
2006-12-08 12:02:00,1.58869,1.58874,1.58853,1.58861,499200004.0
2006-12-08 12:03:00,1.58858,1.58868,1.58846,1.58867,402499998.0
2006-12-08 12:04:00,1.5887,1.58879,1.58855,1.5887,228399999.0
2006-12-08 12:05:00,1.58877,1.58882,1.58862,1.58863,221499999.0
2006-12-08 12:06:00,1.58893,1.589,1.58871,1.58886,328799999.0
2006-12-08 12:07:00,1.58893,1.58921,1.58893,1.58913,254400000.0
2006-12-08 12:08:00,1.58909,1.58921,1.58881,1.5889,529499999.0
2006-12-08 12:09:00,1.589,1.58906,1.58883,1.58904,416199997.0
2006-12-08 12:10:00,1.58897,1.58904,1.58869,1.58883,273399995.0
2006-12-08 12:11:00,1.58873,1.58888,1.58858,1.58888,418799999.0
2006-12-08 12:12:00,1.58877,1.58888,1.58864,1.58875,345099999.0
2006-12-08 12:13:00,1.58878,1.58881,1.58862,1.58875,373099997.0
2006-12-08 12:14:00,1.58873,1.58879,1.58866,1.58875,389300005.0
2006-12-08 12:15:00,1.58876,1.58907,1.58863,1.58907,322199999.0
2006-12-08 12:16:00,1.58881,1.58899,1.58881,1.58886,423299998.0
2006-12-08 12:17:00,1.5889,1.58903,1.58884,1.58892,243499999.0
2006-12-08 12:18:00,1.5888,1.58899,1.58874,1.58887,284500000.0
2006-12-08 12:19:00,1.58887,1.58901,1.58887,1.58901,83900001.0
2006-12-08 12:20:00,1.58903,1.58903,1.58879,1.58879,174600002.0
2006-12-08 12:21:00,1.58896,1.5891,1.58889,1.58891,278000000.0
2006-12-08 12:22:00,1.58897,1.5891,1.5889,1.589,349300004.0
2006-12-08 12:23:00,1.58908,1.58908,1.58884,1.58884,203200006.0
2006-12-08 12:24:00,1.58907,1.58927,1.58895,1.58916,185800000.0
2006-12-08 12:25:00,1.58948,1.58961,1.58927,1.58927,458400002.0
2006-12-08 12:26:00,1.58936,1.5894,1.58918,1.58932,401799993.0
2006-12-08 12:27:00,1.58912,1.58925,1.58896,1.58903,206100000.0
2006-12-08 12:28:00,1.58872,1.58909,1.58872,1.58909,297600001.0
2006-12-08 12:29:00,1.5891,1.58925,1.58901,1.58918,456400006.0
2006-12-08 12:30:00,1.58907,1.58918,1.58892,1.58898,284099999.0
2006-12-08 12:31:00,1.58909,1.58917,1.58895,1.58913,265400000.0
2006-12-08 12:32:00,1.58903,1.58911,1.58882,1.58894,367100003.0
2006-12-08 12:33:00,1.58899,1.58907,1.58872,1.58896,305199998.0
2006-12-08 12:34:00,1.58893,1.58897,1.58884,1.58886,29800000.0
2006-12-08 12:35:00,1.58903,1.58908,1.58887,1.58899,292500001.0
2006-12-08 12:36:00,1.5891,1.58912,1.58894,1.58906,348000010.0
2006-12-08 12:37:00,1.58905,1.58921,1.58905,1.58915,226399999.0
2006-12-08 12:38:00,1.58916,1.58916,1.58896,1.58896,344899998.0
2006-12-08 12:39:00,1.58906,1.58915,1.58889,1.58899,250799998.0
2006-12-08 12:40:00,1.58911,1.58925,1.58898,1.58918,175600002.0
2006-12-08 12:41:00,1.58917,1.58918,1.58891,1.58891,367600003.0
2006-12-08 12:42:00,1.58908,1.5892,1.58897,1.58907,234099997.0
2006-12-08 12:43:00,1.589,1.58916,1.58897,1.58911,290699997.0
2006-12-08 12:44:00,1.58895,1.58928,1.58895,1.58928,83800001.0
2006-12-08 12:45:00,1.58913,1.58929,1.58908,1.5892,281100007.0
2006-12-08 12:46:00,1.58912,1.58924,1.58902,1.58922,296800001.0
2006-12-08 12:47:00,1.58908,1.58922,1.58895,1.58914,286099997.0
2006-12-08 12:48:00,1.58913,1.58924,1.58898,1.58917,134899999.0
2006-12-08 12:49:00,1.58917,1.58918,1.589,1.58918,249900004.0
2006-12-08 12:50:00,1.5891,1.58929,1.58902,1.58902,419499995.0
2006-12-08 12:51:00,1.58917,1.58924,1.58911,1.58918,308199994.0
2006-12-08 12:52:00,1.58879,1.58926,1.58879,1.58925,561399997.0
2006-12-08 12:53:00,1.58915,1.58927,1.58896,1.58925,291300000.0
2006-12-08 12:54:00,1.5892,1.58925,1.58911,1.58914,245400003.0
2006-12-08 12:55:00,1.58914,1.58922,1.58904,1.58917,269300001.0
2006-12-08 12:56:00,1.58912,1.58924,1.58894,1.58913,247399997.0
2006-12-08 12:57:00,1.58896,1.58922,1.58896,1.58922,262400000.0
2006-12-08 12:58:00,1.58918,1.58918,1.58897,1.58901,209899999.0
2006-12-08 12:59:00,1.58902,1.58918,1.589,1.58904,293799999.0
2006-12-08 13:00:00,1.58912,1.58921,1.58901,1.58904,249599997.0
2006-12-08 13:01:00,1.58908,1.5892,1.58899,1.58915,453599996.0
2006-12-08 13:02:00,1.58905,1.58917,1.58889,1.5891,224700003.0
2006-12-08 13:03:00,1.58915,1.58931,1.58904,1.58928,347700002.0
2006-12-08 13:04:00,1.58923,1.58936,1.58909,1.58923,78200002.0
2006-12-08 13:05:00,1.58936,1.58938,1.58921,1.58926,265699999.0
2006-12-08 13:06:00,1.5893,1.58936,1.58917,1.5892,406800001.0
2006-12-08 13:07:00,1.58942,1.58951,1.58908,1.58908,240800005.0
2006-12-08 13:08:00,1.58914,1.58928,1.5891,1.58923,170599997.0
2006-12-08 13:09:00,1.58935,1.58937,1.58918,1.58927,410299999.0
2006-12-08 13:10:00,1.58914,1.58941,1.58914,1.58928,247399996.0
2006-12-08 13:11:00,1.58923,1.58932,1.58903,1.58911,311000001.0
2006-12-08 13:12:00,1.58918,1.58918,1.58895,1.58903,303999999.0
2006-12-08 13:13:00,1.58913,1.58928,1.58906,1.58909,315700002.0
2006-12-08 13:14:00,1.58904,1.5892,1.58899,1.5892,205600000.0
2006-12-08 13:15:00,1.58922,1.58928,1.58906,1.58906,357699998.0
2006-12-08 13:16:00,1.5891,1.58926,1.58908,1.58926,325300004.0
2006-12-08 13:17:00,1.58919,1.58932,1.58919,1.58932,52800001.0
2006-12-08 13:18:00,1.5891,1.58945,1.5891,1.58935,395500006.0
2006-12-08 13:19:00,1.58943,1.58953,1.5893,1.58953,204700001.0
2006-12-08 13:20:00,1.5896,1.58977,1.58955,1.58962,207699999.0
2006-12-08 13:21:00,1.58963,1.5897,1.58951,1.58959,150799998.0
2006-12-08 13:22:00,1.5896,1.58968,1.58945,1.58955,326499998.0
2006-12-08 13:23:00,1.5896,1.5896,1.58931,1.58931,236899998.0
2006-12-08 13:24:00,1.58957,1.58968,1.58943,1.58956,303600000.0
2006-12-08 13:25:00,1.58966,1.58975,1.58939,1.58951,479100000.0
2006-12-08 13:26:00,1.58952,1.58973,1.5894,1.58957,251700000.0
2006-12-08 13:27:00,1.5896,1.5897,1.58943,1.58948,353700004.0
2006-12-08 13:28:00,1.58942,1.58964,1.58942,1.58958,360300002.0
2006-12-08 13:29:00,1.58932,1.58955,1.58932,1.58953,224100002.0
2006-12-08 13:30:00,1.58945,1.58971,1.58945,1.58971,293399996.0
2006-12-08 13:31:00,1.58959,1.58971,1.5895,1.58966,365799999.0
2006-12-08 13:32:00,1.58961,1.58968,1.58948,1.58957,268900001.0
2006-12-08 13:33:00,1.58951,1.58968,1.58942,1.58955,362599996.0
2006-12-08 13:34:00,1.58953,1.58974,1.58948,1.5896,306000001.0
2006-12-08 13:35:00,1.58984,1.58995,1.58975,1.58975,376899998.0
2006-12-08 13:36:00,1.58992,1.59021,1.58989,1.58993,327600003.0
2006-12-08 13:37:00,1.59007,1.59019,1.58994,1.59,472899996.0
2006-12-08 13:38:00,1.59004,1.59015,1.59003,1.59015,151599998.0
2006-12-08 13:39:00,1.59017,1.5902,1.59004,1.59007,370500000.0
2006-12-08 13:40:00,1.5901,1.59021,1.59001,1.59005,227299998.0
2006-12-08 13:41:00,1.59009,1.59023,1.58994,1.59011,260700000.0
2006-12-08 13:42:00,1.59012,1.59022,1.59004,1.59014,125899999.0
2006-12-08 13:43:00,1.59028,1.59028,1.59006,1.59006,216400001.0
2006-12-08 13:44:00,1.59021,1.59021,1.58993,1.59,241900002.0
2006-12-08 13:45:00,1.58996,1.59011,1.58981,1.59011,200699998.0
2006-12-08 13:46:00,1.59005,1.59013,1.58992,1.59005,253900001.0
2006-12-08 13:47:00,1.59002,1.59012,1.58986,1.58986,357000008.0
2006-12-08 13:48:00,1.59007,1.59025,1.58993,1.59012,419099999.0
2006-12-08 13:49:00,1.59013,1.59013,1.58997,1.58997,98200000.0
2006-12-08 13:50:00,1.59002,1.59013,1.58986,1.58997,288600000.0
2006-12-08 13:51:00,1.58991,1.59013,1.58987,1.59001,383199998.0
2006-12-08 13:52:00,1.58991,1.59009,1.58981,1.58985,249500005.0
2006-12-08 13:53:00,1.59001,1.59009,1.58988,1.58999,86199999.0
2006-12-08 13:54:00,1.59007,1.59013,1.58988,1.59005,397499999.0
2006-12-08 13:55:00,1.59015,1.59015,1.58996,1.59,383200004.0
2006-12-08 13:56:00,1.59004,1.59013,1.58989,1.59007,215700000.0
2006-12-08 13:57:00,1.58993,1.59008,1.58993,1.59,370899997.0
2006-12-08 13:58:00,1.59003,1.59003,1.58983,1.58986,240399998.0
2006-12-08 13:59:00,1.58979,1.59012,1.58979,1.59012,259400001.0
2006-12-08 14:00:00,1.59008,1.59015,1.59002,1.5901,116400001.0
2006-12-08 14:01:00,1.59005,1.59016,1.58992,1.59006,489599999.0
2006-12-08 14:02:00,1.59017,1.59023,1.59006,1.59016,337799999.0
2006-12-08 14:03:00,1.59003,1.59024,1.58981,1.59007,189400001.0
2006-12-08 14:04:00,1.59019,1.59037,1.59017,1.5903,154099999.0
2006-12-08 14:05:00,1.59036,1.59066,1.59036,1.59065,259600005.0
2006-12-08 14:06:00,1.59053,1.59062,1.59035,1.59059,357300003.0
2006-12-08 14:07:00,1.59058,1.59058,1.59032,1.59045,278999997.0
2006-12-08 14:08:00,1.59056,1.59063,1.59043,1.59043,259500002.0
2006-12-08 14:09:00,1.59056,1.5906,1.59043,1.59046,258099999.0
2006-12-08 14:10:00,1.59059,1.59059,1.59037,1.59037,395999999.0
2006-12-08 14:11:00,1.5905,1.59059,1.5904,1.59046,383200004.0
2006-12-08 14:12:00,1.59042,1.59057,1.59041,1.5905,354899998.0
2006-12-08 14:13:00,1.5906,1.59061,1.59037,1.5905,208200000.0
2006-12-08 14:14:00,1.59043,1.59043,1.59019,1.59022,217399998.0
2006-12-08 14:15:00,1.58965,1.59032,1.58965,1.59004,268099998.0
2006-12-08 14:16:00,1.59037,1.59037,1.59009,1.59009,164100000.0
2006-12-08 14:17:00,1.59004,1.59025,1.59002,1.59006,226100000.0
2006-12-08 14:18:00,1.59022,1.59033,1.59012,1.59016,225500002.0
2006-12-08 14:19:00,1.59022,1.59022,1.58996,1.59,401800002.0
2006-12-08 14:20:00,1.59002,1.59018,1.58995,1.59015,427700000.0
2006-12-08 14:21:00,1.59005,1.59012,1.58988,1.58988,352400002.0
2006-12-08 14:22:00,1.58991,1.59008,1.58957,1.5896,333699999.0
2006-12-08 14:23:00,1.58953,1.58966,1.58947,1.58957,344199999.0
2006-12-08 14:24:00,1.58948,1.58961,1.58943,1.5895,221599999.0
2006-12-08 14:25:00,1.58945,1.58951,1.58945,1.58949,119900002.0
2006-12-08 14:26:00,1.58921,1.58935,1.58905,1.5891,294700006.0
2006-12-08 14:27:00,1.5891,1.58929,1.58875,1.58918,342600002.0
2006-12-08 14:28:00,1.58904,1.58928,1.58904,1.58927,165499999.0
2006-12-08 14:29:00,1.5893,1.58935,1.58909,1.58928,389500001.0
2006-12-08 14:30:00,1.58935,1.58935,1.58911,1.58911,397699997.0
2006-12-08 14:31:00,1.58916,1.58929,1.58903,1.58903,196199996.0
2006-12-08 14:32:00,1.58924,1.58937,1.58912,1.58932,404300003.0
2006-12-08 14:33:00,1.5893,1.58937,1.58921,1.58929,268599999.0
2006-12-08 14:34:00,1.58915,1.58931,1.58913,1.58924,374300002.0
2006-12-08 14:35:00,1.58915,1.58934,1.589,1.5892,296899997.0
2006-12-08 14:36:00,1.58922,1.58935,1.58913,1.58921,290500001.0
2006-12-08 14:37:00,1.58929,1.58933,1.58912,1.58912,394199998.0
2006-12-08 14:38:00,1.58922,1.58933,1.58909,1.58921,184800000.0
2006-12-08 14:39:00,1.58927,1.58934,1.58917,1.5893,250199999.0
2006-12-08 14:40:00,1.58921,1.58942,1.58915,1.5893,312399999.0
2006-12-08 14:41:00,1.58917,1.58941,1.58917,1.58928,351000004.0
2006-12-08 14:42:00,1.58941,1.5895,1.58924,1.58946,358300000.0
2006-12-08 14:43:00,1.5894,1.5895,1.58922,1.58942,361700003.0
2006-12-08 14:44:00,1.58945,1.58949,1.58922,1.58922,305400002.0
2006-12-08 14:45:00,1.5894,1.5894,1.5892,1.58924,247000004.0
2006-12-08 14:46:00,1.5893,1.58943,1.58917,1.58924,460999999.0
2006-12-08 14:47:00,1.58925,1.58933,1.58914,1.58925,164299999.0
2006-12-08 14:48:00,1.58917,1.58931,1.589,1.58919,277999998.0
2006-12-08 14:49:00,1.58915,1.58935,1.58911,1.58926,198299997.0
2006-12-08 14:50:00,1.58935,1.58937,1.58915,1.5893,373799999.0
2006-12-08 14:51:00,1.5893,1.5893,1.58897,1.58917,162399999.0
2006-12-08 14:52:00,1.58926,1.58933,1.58919,1.5893,210100000.0
2006-12-08 14:53:00,1.58917,1.5893,1.58902,1.58915,248500004.0
2006-12-08 14:54:00,1.58903,1.58917,1.58897,1.58917,179100002.0
2006-12-08 14:55:00,1.58902,1.58925,1.58902,1.58918,162000002.0
2006-12-08 14:56:00,1.58915,1.58923,1.58903,1.58907,249199996.0
2006-12-08 14:57:00,1.58923,1.58933,1.58915,1.58915,361700001.0
2006-12-08 14:58:00,1.58918,1.58937,1.58915,1.58915,231599996.0
2006-12-08 14:59:00,1.58915,1.58928,1.58902,1.58917,291099997.0
2006-12-08 15:00:00,1.58921,1.58924,1.58908,1.58915,333600003.0
2006-12-08 15:01:00,1.58911,1.58921,1.58896,1.58908,423700002.0
2006-12-08 15:02:00,1.58913,1.58921,1.58904,1.58912,382599998.0
2006-12-08 15:03:00,1.58911,1.5893,1.58911,1.58928,291599998.0
2006-12-08 15:04:00,1.58918,1.5893,1.58912,1.5893,270400001.0
2006-12-08 15:05:00,1.58906,1.58925,1.58886,1.58918,234399996.0
2006-12-08 15:06:00,1.58914,1.58929,1.58904,1.58915,170700002.0
2006-12-08 15:07:00,1.58914,1.58936,1.58914,1.5893,438500003.0
2006-12-08 15:08:00,1.58928,1.58928,1.58898,1.58898,97699998.0
2006-12-08 15:09:00,1.58928,1.58928,1.5891,1.5891,53499998.0
2006-12-08 15:10:00,1.58922,1.58933,1.58907,1.58926,319800003.0
2006-12-08 15:11:00,1.58915,1.58935,1.58915,1.58924,335100000.0
2006-12-08 15:12:00,1.58925,1.58933,1.58912,1.58921,89200000.0
2006-12-08 15:13:00,1.58913,1.58931,1.5891,1.58911,379600003.0
2006-12-08 15:14:00,1.58916,1.58916,1.58893,1.58901,201400000.0
2006-12-08 15:15:00,1.58909,1.58911,1.58881,1.58881,410799997.0
2006-12-08 15:16:00,1.58893,1.58922,1.58887,1.58909,327000001.0
2006-12-08 15:17:00,1.58902,1.58912,1.58892,1.58912,244400005.0
2006-12-08 15:18:00,1.58896,1.58907,1.5887,1.58884,237800001.0
2006-12-08 15:19:00,1.58892,1.58902,1.58873,1.58887,270600002.0
2006-12-08 15:20:00,1.58893,1.58928,1.58885,1.58916,310000006.0
2006-12-08 15:21:00,1.5891,1.58931,1.5891,1.58923,276000000.0
2006-12-08 15:22:00,1.58926,1.58938,1.58915,1.58925,385699999.0
2006-12-08 15:23:00,1.58912,1.58939,1.5891,1.58928,151500001.0
2006-12-08 15:24:00,1.58923,1.58941,1.58918,1.58938,242599995.0
2006-12-08 15:25:00,1.58949,1.58949,1.5892,1.5892,139600001.0
2006-12-08 15:26:00,1.58936,1.58953,1.58931,1.58937,264300003.0
2006-12-08 15:27:00,1.5893,1.58951,1.5893,1.58932,191599997.0
2006-12-08 15:28:00,1.5893,1.5893,1.5891,1.58912,258300005.0
2006-12-08 15:29:00,1.58919,1.58919,1.58889,1.58896,234199999.0
2006-12-08 15:30:00,1.58922,1.58951,1.58908,1.5894,349800003.0
2006-12-08 15:31:00,1.58963,1.58963,1.58915,1.58928,415500004.0
2006-12-08 15:32:00,1.58978,1.59062,1.58978,1.59048,265999998.0
2006-12-08 15:33:00,1.59035,1.59058,1.59009,1.59039,341300003.0
2006-12-08 15:34:00,1.59014,1.59024,1.58977,1.58992,265800002.0
2006-12-08 15:35:00,1.58996,1.59018,1.58982,1.59017,279300001.0
2006-12-08 15:36:00,1.59022,1.59036,1.5901,1.59024,437299996.0
2006-12-08 15:37:00,1.59033,1.59033,1.59,1.59,334699999.0
2006-12-08 15:38:00,1.59026,1.59059,1.59026,1.59054,188999999.0
2006-12-08 15:39:00,1.59053,1.5906,1.59043,1.59043,246500003.0
2006-12-08 15:40:00,1.59035,1.59047,1.59014,1.59026,423700005.0
2006-12-08 15:41:00,1.59017,1.59056,1.59017,1.59048,423299999.0
2006-12-08 15:42:00,1.59035,1.59056,1.59021,1.5904,421500008.0
2006-12-08 15:43:00,1.59046,1.59052,1.59024,1.59047,254100003.0
2006-12-08 15:44:00,1.59041,1.59044,1.59017,1.59031,277399999.0
2006-12-08 15:45:00,1.58995,1.59009,1.58912,1.58912,447700001.0
2006-12-08 15:46:00,1.58894,1.58983,1.58884,1.58963,265000003.0
2006-12-08 15:47:00,1.58974,1.58989,1.58948,1.58965,274200004.0
2006-12-08 15:48:00,1.5896,1.58973,1.58941,1.58947,328100000.0
2006-12-08 15:49:00,1.5893,1.58942,1.58915,1.58934,333700007.0
2006-12-08 15:50:00,1.58942,1.58942,1.58913,1.5892,343599998.0
2006-12-08 15:51:00,1.58943,1.58966,1.58938,1.5894,380199995.0
2006-12-08 15:52:00,1.58941,1.58961,1.58935,1.58944,469100005.0
2006-12-08 15:53:00,1.58953,1.58966,1.58943,1.58956,273299998.0
2006-12-08 15:54:00,1.58982,1.58992,1.58955,1.58964,330499999.0
2006-12-08 15:55:00,1.58946,1.58976,1.5894,1.58963,232700002.0
2006-12-08 15:56:00,1.58974,1.58974,1.58937,1.58953,323399998.0
2006-12-08 15:57:00,1.5894,1.5896,1.58926,1.58953,400799997.0
2006-12-08 15:58:00,1.58948,1.58961,1.58939,1.5895,294000002.0
2006-12-08 15:59:00,1.58944,1.58955,1.58934,1.58943,266200000.0
2006-12-08 16:00:00,1.5894,1.5895,1.58921,1.58935,258400003.0
2006-12-08 16:01:00,1.58904,1.58945,1.58904,1.58942,312400000.0
2006-12-08 16:02:00,1.58944,1.58958,1.58933,1.5895,220000000.0
2006-12-08 16:03:00,1.58947,1.58947,1.58916,1.58937,453100000.0
2006-12-08 16:04:00,1.58923,1.58941,1.58918,1.58922,358200000.0
2006-12-08 16:05:00,1.58917,1.58927,1.58897,1.5891,294300001.0
2006-12-08 16:06:00,1.58907,1.58927,1.58895,1.58913,294800001.0
2006-12-08 16:07:00,1.58898,1.58941,1.58898,1.58941,227400001.0
2006-12-08 16:08:00,1.58942,1.58951,1.5893,1.58944,417100006.0
2006-12-08 16:09:00,1.58939,1.58939,1.58924,1.58924,25500000.0
2006-12-08 16:10:00,1.58931,1.58937,1.5891,1.58929,302499998.0
2006-12-08 16:11:00,1.58944,1.58944,1.58912,1.58912,199400001.0
2006-12-08 16:12:00,1.58923,1.58938,1.58917,1.58921,172000001.0
2006-12-08 16:13:00,1.58893,1.58932,1.58893,1.58911,359100001.0
2006-12-08 16:14:00,1.58893,1.58923,1.58878,1.58917,337900001.0
2006-12-08 16:15:00,1.58897,1.58916,1.58871,1.58891,312299998.0
2006-12-08 16:16:00,1.58907,1.58922,1.589,1.58908,312200001.0
2006-12-08 16:17:00,1.58921,1.58925,1.58901,1.58915,285300000.0
2006-12-08 16:18:00,1.5893,1.58937,1.58922,1.58931,179900000.0
2006-12-08 16:19:00,1.58922,1.58939,1.5891,1.58923,272200000.0
2006-12-08 16:20:00,1.58917,1.5894,1.58917,1.5894,159800003.0
2006-12-08 16:21:00,1.58929,1.58958,1.58929,1.58947,491800004.0
2006-12-08 16:22:00,1.58943,1.58943,1.58928,1.58933,279500000.0
2006-12-08 16:23:00,1.5895,1.5895,1.58929,1.58944,288700004.0
2006-12-08 16:24:00,1.58923,1.58944,1.58923,1.5894,306900002.0
2006-12-08 16:25:00,1.58934,1.58954,1.58934,1.58944,250599995.0
2006-12-08 16:26:00,1.58915,1.58933,1.5889,1.58927,281600003.0
2006-12-08 16:27:00,1.58915,1.58947,1.58915,1.58928,298600002.0
2006-12-08 16:28:00,1.58908,1.58939,1.58908,1.58937,266800002.0
2006-12-08 16:29:00,1.58932,1.58944,1.5892,1.58933,256000002.0
2006-12-08 16:30:00,1.58919,1.58933,1.58905,1.58923,303100000.0
2006-12-08 16:31:00,1.58915,1.5892,1.5889,1.5891,328400000.0
2006-12-08 16:32:00,1.58908,1.58928,1.58908,1.58928,123699999.0
2006-12-08 16:33:00,1.58915,1.58928,1.58909,1.58909,299399998.0
2006-12-08 16:34:00,1.58918,1.58926,1.58898,1.58912,496999996.0
2006-12-08 16:35:00,1.58917,1.58932,1.58914,1.58914,227899998.0
2006-12-08 16:36:00,1.58927,1.58931,1.58913,1.58923,353300001.0
2006-12-08 16:37:00,1.58918,1.58936,1.58918,1.58929,263000001.0
2006-12-08 16:38:00,1.58927,1.58927,1.589,1.58916,498600005.0
2006-12-08 16:39:00,1.58912,1.58925,1.58912,1.58925,103099999.0
2006-12-08 16:40:00,1.58918,1.58918,1.58898,1.58898,90900000.0
2006-12-08 16:41:00,1.58905,1.58915,1.58892,1.58892,209500004.0
2006-12-08 16:42:00,1.58884,1.58911,1.58879,1.58895,367399997.0
2006-12-08 16:43:00,1.58886,1.58888,1.58841,1.58888,192400003.0
2006-12-08 16:44:00,1.58882,1.58882,1.5884,1.58865,300300003.0
2006-12-08 16:45:00,1.58864,1.58864,1.58837,1.58848,306900001.0
2006-12-08 16:46:00,1.58864,1.58872,1.5885,1.58867,374000000.0
2006-12-08 16:47:00,1.58855,1.58879,1.5885,1.5887,366899994.0
2006-12-08 16:48:00,1.58874,1.58879,1.58857,1.58857,292499997.0
2006-12-08 16:49:00,1.58859,1.58877,1.58843,1.58856,214199999.0
2006-12-08 16:50:00,1.58821,1.58831,1.58812,1.58824,151000001.0
2006-12-08 16:51:00,1.58797,1.58815,1.58784,1.58784,330300002.0
2006-12-08 16:52:00,1.58802,1.5882,1.58797,1.58815,327099995.0
2006-12-08 16:53:00,1.58822,1.58838,1.5881,1.5881,234099999.0
2006-12-08 16:54:00,1.58804,1.58819,1.5879,1.58793,423500002.0
2006-12-08 16:55:00,1.58812,1.58838,1.5881,1.58828,440699998.0
2006-12-08 16:56:00,1.58824,1.5884,1.58818,1.58824,399999998.0
2006-12-08 16:57:00,1.58827,1.5883,1.58811,1.58814,206899999.0
2006-12-08 16:58:00,1.58773,1.58807,1.58773,1.588,410400001.0
2006-12-08 16:59:00,1.58815,1.58848,1.58803,1.58838,268500000.0
2006-12-08 17:00:00,1.58822,1.58846,1.5882,1.5884,346800006.0
2006-12-08 17:01:00,1.58817,1.58827,1.58784,1.58805,262800003.0
2006-12-08 17:02:00,1.58803,1.58822,1.58786,1.58797,211700000.0
2006-12-08 17:03:00,1.588,1.5881,1.5876,1.58775,278300005.0
2006-12-08 17:04:00,1.5879,1.58807,1.58774,1.58774,381899999.0
2006-12-08 17:05:00,1.58804,1.58826,1.58803,1.5882,271800000.0
2006-12-08 17:06:00,1.58819,1.58819,1.58783,1.58784,261300000.0
2006-12-08 17:07:00,1.58762,1.58768,1.58733,1.58738,230000004.0
2006-12-08 17:08:00,1.58734,1.58767,1.58728,1.58757,333699999.0
2006-12-08 17:09:00,1.5876,1.58789,1.5876,1.58781,193600002.0
2006-12-08 17:10:00,1.58784,1.58791,1.58772,1.58775,191500003.0
2006-12-08 17:11:00,1.5879,1.588,1.5877,1.58783,222800002.0
2006-12-08 17:12:00,1.58786,1.58787,1.58766,1.58779,239699998.0
2006-12-08 17:13:00,1.58787,1.58805,1.58777,1.58801,284800003.0
2006-12-08 17:14:00,1.58799,1.58817,1.58765,1.58765,303700002.0
2006-12-08 17:15:00,1.58789,1.58823,1.58786,1.58823,171000001.0
2006-12-08 17:16:00,1.5883,1.58852,1.58816,1.58837,496400004.0
2006-12-08 17:17:00,1.58838,1.58861,1.58837,1.58849,263799995.0
2006-12-08 17:18:00,1.5884,1.58849,1.58816,1.58816,209400000.0
2006-12-08 17:19:00,1.58842,1.58849,1.58825,1.58827,430599995.0
2006-12-08 17:20:00,1.58838,1.58848,1.58824,1.58833,95200000.0
2006-12-08 17:21:00,1.58828,1.58828,1.58811,1.58811,110000001.0
2006-12-08 17:22:00,1.58786,1.58805,1.58778,1.58805,233900000.0
2006-12-08 17:23:00,1.58803,1.58807,1.58786,1.58801,311499999.0
2006-12-08 17:24:00,1.58795,1.58804,1.58778,1.58802,271800006.0
2006-12-08 17:25:00,1.5879,1.588,1.58774,1.58783,329199998.0
2006-12-08 17:26:00,1.58808,1.58821,1.588,1.58807,166799998.0
2006-12-08 17:27:00,1.58818,1.58838,1.58813,1.5883,224400002.0
2006-12-08 17:28:00,1.58842,1.58842,1.58812,1.58821,306200003.0
2006-12-08 17:29:00,1.58847,1.58883,1.58847,1.58872,165399997.0
2006-12-08 17:30:00,1.58883,1.58899,1.58868,1.58895,347099997.0
2006-12-08 17:31:00,1.58887,1.58887,1.58855,1.58855,459899997.0
2006-12-08 17:32:00,1.5885,1.5887,1.58838,1.58853,361999999.0
2006-12-08 17:33:00,1.58843,1.5885,1.58833,1.58845,313100001.0
2006-12-08 17:34:00,1.58831,1.58845,1.58825,1.58828,259600001.0
2006-12-08 17:35:00,1.58837,1.58857,1.58833,1.58839,146900000.0
2006-12-08 17:36:00,1.58852,1.58874,1.58836,1.58858,342699999.0
2006-12-08 17:37:00,1.58868,1.58881,1.58853,1.58861,264199997.0
2006-12-08 17:38:00,1.5887,1.58873,1.58852,1.58852,271699997.0
2006-12-08 17:39:00,1.58853,1.58873,1.58853,1.5887,168099999.0
2006-12-08 17:40:00,1.58854,1.5887,1.5884,1.58859,332300003.0
2006-12-08 17:41:00,1.58872,1.58872,1.5885,1.58851,336000004.0
2006-12-08 17:42:00,1.58862,1.58872,1.58848,1.58856,173199999.0
2006-12-08 17:43:00,1.58841,1.58864,1.5884,1.58852,331600002.0
2006-12-08 17:44:00,1.58845,1.58866,1.58828,1.58848,295700002.0
2006-12-08 17:45:00,1.58837,1.58858,1.58837,1.58847,387700000.0
2006-12-08 17:46:00,1.58854,1.58861,1.58842,1.58852,200600001.0
2006-12-08 17:47:00,1.58843,1.58859,1.58842,1.58848,214799998.0
2006-12-08 17:48:00,1.58837,1.58849,1.5883,1.58843,190100004.0
2006-12-08 17:49:00,1.58826,1.5885,1.5882,1.58843,499000000.0
2006-12-08 17:50:00,1.58833,1.5886,1.58827,1.5886,189599999.0
2006-12-08 17:51:00,1.5885,1.58865,1.58847,1.58865,203199999.0
2006-12-08 17:52:00,1.58865,1.58875,1.58851,1.58868,194200001.0
2006-12-08 17:53:00,1.58849,1.58865,1.58841,1.58846,372699997.0
2006-12-08 17:54:00,1.58867,1.58877,1.58853,1.58867,301800002.0
2006-12-08 17:55:00,1.5886,1.5888,1.58853,1.58871,390000002.0
2006-12-08 17:56:00,1.58858,1.58876,1.58848,1.5886,226900001.0
2006-12-08 17:57:00,1.5887,1.5887,1.58843,1.58858,282500000.0
2006-12-08 17:58:00,1.58847,1.58884,1.58847,1.58883,195000001.0
2006-12-08 17:59:00,1.5887,1.5892,1.58869,1.5892,138500001.0
2006-12-08 18:00:00,1.58921,1.58939,1.58916,1.58935,392399999.0
2006-12-08 18:01:00,1.5905,1.5909,1.5905,1.5908,2054700000.0
2006-12-08 18:02:00,1.5909,1.5909,1.5903,1.5905,2054700000.0
2006-12-08 18:03:00,1.5907,1.5909,1.5907,1.5907,2054700000.0
2006-12-08 18:04:00,1.5909,1.5911,1.5905,1.5911,2054700000.0
2006-12-08 18:05:00,1.5913,1.5914,1.5911,1.5913,2054700000.0
2006-12-08 18:06:00,1.5911,1.5916,1.5911,1.5911,2054700000.0
2006-12-08 18:07:00,1.5909,1.5913,1.5905,1.5913,2054700000.0
2006-12-08 18:08:00,1.5914,1.5914,1.5909,1.5909,2054700000.0
2006-12-08 18:09:00,1.58907,1.5893,1.58895,1.58913,2054700000.0
2006-12-08 18:10:00,1.5917,1.5917,1.5914,1.5914,1684999998.0
2006-12-08 18:11:00,1.58917,1.58919,1.58887,1.58893,1684999998.0
2006-12-08 18:12:00,1.58891,1.589,1.5887,1.5888,1680899995.0
2006-12-08 18:13:00,1.58874,1.58884,1.5885,1.58865,1413400005.0
2006-12-08 18:14:00,1.5913,1.5913,1.5909,1.5911,1122400000.0
2006-12-08 18:15:00,1.5886,1.58881,1.58856,1.58874,1122400000.0
2006-12-08 18:16:00,1.5911,1.5911,1.5909,1.5909,1874300012.0
2006-12-08 18:17:00,1.58874,1.58889,1.58864,1.5888,1874300012.0
2006-12-08 18:18:00,1.58855,1.58887,1.58851,1.58873,775500002.0
2006-12-08 18:19:00,1.58884,1.58892,1.58854,1.5888,1952399997.0
2006-12-08 18:20:00,1.5907,1.5911,1.5907,1.5909,797699998.0
2006-12-08 18:21:00,1.58876,1.58882,1.58862,1.58875,797699998.0
2006-12-08 18:22:00,1.58877,1.58883,1.58862,1.58869,979500006.0
2006-12-08 18:23:00,1.5909,1.5909,1.5907,1.5907,1124700001.0
2006-12-08 18:24:00,1.5908,1.5908,1.5906,1.5907,1124700001.0
2006-12-08 18:25:00,1.5908,1.5908,1.5907,1.5907,1124700001.0
2006-12-08 18:26:00,1.5908,1.5908,1.5905,1.5907,1124700001.0
2006-12-08 18:27:00,1.58899,1.5892,1.58897,1.58907,1124700001.0
2006-12-08 18:28:00,1.58922,1.58924,1.58897,1.58914,2140099997.0
2006-12-08 18:29:00,1.58892,1.58917,1.58892,1.58903,1813400010.0
2006-12-08 18:30:00,1.58883,1.58898,1.5888,1.58898,829400009.0
2006-12-08 18:31:00,1.58897,1.58905,1.58873,1.58895,1049400005.0
2006-12-08 18:32:00,1.58899,1.58918,1.5888,1.58912,1147499998.0
2006-12-08 18:33:00,1.5899,1.5901,1.5897,1.59,1926599996.0
2006-12-08 18:34:00,1.5899,1.59,1.5897,1.5897,1926599996.0
2006-12-08 18:35:00,1.58915,1.58923,1.58899,1.58915,1926599996.0
2006-12-08 18:36:00,1.58921,1.58921,1.5889,1.58898,1413800001.0
2006-12-08 18:37:00,1.58907,1.58914,1.58893,1.58898,1805500010.0
2006-12-08 18:38:00,1.58898,1.58898,1.5887,1.58876,1397400001.0
2006-12-08 18:39:00,1.58883,1.58903,1.58883,1.58903,1827000000.0
2006-12-08 18:41:00,1.58892,1.58924,1.58892,1.58924,1319900001.0
2006-12-08 18:42:00,1.5893,1.58939,1.58917,1.58939,1087900006.0
2006-12-08 18:43:00,1.5896,1.59003,1.58945,1.59003,423899997.0
2006-12-08 18:44:00,1.59003,1.59003,1.58936,1.58945,737999997.0
2006-12-08 18:45:00,1.58938,1.58962,1.58929,1.58958,680099996.0
2006-12-08 18:46:00,1.58955,1.58957,1.58927,1.58937,351000004.0
2006-12-08 18:47:00,1.58973,1.59011,1.58966,1.58996,133599999.0
2006-12-08 18:48:00,1.5901,1.59026,1.58975,1.59012,1235499991.0
2006-12-08 18:49:00,1.59014,1.59029,1.58996,1.59006,253400000.0
2006-12-08 18:50:00,1.58983,1.59001,1.58973,1.58997,473199998.0
2006-12-08 18:51:00,1.58993,1.58993,1.58932,1.58952,1501500007.0
2006-12-08 18:52:00,1.58966,1.59047,1.58966,1.59046,1073300003.0
2006-12-08 18:53:00,1.59057,1.59117,1.59044,1.59096,1115200001.0
2006-12-08 18:54:00,1.59086,1.59125,1.59071,1.59095,713499999.0
2006-12-08 18:55:00,1.59101,1.59174,1.59078,1.59132,1552500004.0
2006-12-08 18:56:00,1.59151,1.59203,1.5911,1.59129,895500003.0
2006-12-08 18:57:00,1.59094,1.59107,1.59054,1.59065,616000001.0
2006-12-08 18:58:00,1.59068,1.59077,1.5904,1.59055,976799996.0
2006-12-08 18:59:00,1.59065,1.59068,1.59027,1.59051,1548700006.0
2006-12-08 19:00:00,1.59036,1.59074,1.59036,1.59069,623900004.0
2006-12-08 19:01:00,1.59072,1.59097,1.5906,1.59076,318600001.0
2006-12-08 19:02:00,1.59075,1.59087,1.59044,1.59072,639200001.0
2006-12-08 19:03:00,1.59076,1.5909,1.59058,1.59064,624499996.0
2006-12-08 19:04:00,1.59056,1.59114,1.59052,1.59098,190800000.0
2006-12-08 19:05:00,1.59114,1.59135,1.59101,1.59113,797799994.0
2006-12-08 19:06:00,1.5911,1.59156,1.59079,1.59079,1916700003.0
2006-12-08 19:07:00,1.59073,1.59131,1.59068,1.59117,944200008.0
2006-12-08 19:08:00,1.59115,1.59139,1.59099,1.59108,1808900001.0
2006-12-08 19:09:00,1.59102,1.5917,1.59097,1.59154,1428200000.0
2006-12-08 19:10:00,1.5915,1.59167,1.59128,1.59146,1059700013.0
2006-12-08 19:11:00,1.59156,1.59198,1.59146,1.59172,1365300010.0
2006-12-08 19:12:00,1.59182,1.59188,1.59142,1.59142,680599995.0
2006-12-08 19:13:00,1.59135,1.59135,1.59104,1.59113,614900004.0
2006-12-08 19:14:00,1.5909,1.59121,1.5909,1.59121,295899999.0
2006-12-08 19:15:00,1.59105,1.5912,1.59097,1.59114,1379500015.0
2006-12-08 19:16:00,1.59097,1.59114,1.59091,1.59106,603000003.0
2006-12-08 19:17:00,1.59113,1.5912,1.59084,1.59084,887800008.0
2006-12-08 19:18:00,1.59088,1.591,1.59078,1.59089,791500004.0
2006-12-08 19:19:00,1.59078,1.59099,1.59077,1.59092,772799998.0
2006-12-08 19:20:00,1.59097,1.59104,1.59066,1.59079,1107300006.0
2006-12-08 19:21:00,1.5908,1.59092,1.59069,1.59077,1272499997.0
2006-12-08 19:22:00,1.59079,1.59091,1.59067,1.59079,259099999.0
2006-12-08 19:23:00,1.59069,1.59086,1.59064,1.59077,680900001.0
2006-12-08 19:24:00,1.59076,1.5909,1.59065,1.59083,619700001.0
2006-12-08 19:25:00,1.59072,1.59091,1.59063,1.59083,1142700000.0
2006-12-08 19:26:00,1.59075,1.59094,1.59068,1.59086,871399997.0
2006-12-08 19:27:00,1.59087,1.59087,1.59063,1.59066,1291300003.0
2006-12-08 19:28:00,1.59065,1.59081,1.59052,1.59061,403799997.0
2006-12-08 19:29:00,1.59044,1.59069,1.59031,1.59049,670800001.0
2006-12-08 19:30:00,1.591,1.591,1.5909,1.5909,1452300002.0
2006-12-08 19:31:00,1.59051,1.59051,1.59004,1.59004,1452300002.0
2006-12-08 19:32:00,1.58995,1.59007,1.58973,1.58973,648399997.0
2006-12-08 19:33:00,1.58986,1.59006,1.58976,1.58988,959400001.0
2006-12-08 19:34:00,1.58991,1.59007,1.58972,1.58999,1852199999.0
2006-12-08 19:35:00,1.58995,1.58995,1.58953,1.5898,929700003.0
2006-12-08 19:36:00,1.58993,1.59002,1.5897,1.58995,709199998.0
2006-12-08 19:37:00,1.58992,1.59005,1.58989,1.59005,288600000.0
2006-12-08 19:38:00,1.58989,1.59003,1.58989,1.58996,683999999.0
2006-12-08 19:39:00,1.58981,1.59009,1.58977,1.58977,1190100005.0
2006-12-08 19:40:00,1.59004,1.59004,1.58986,1.58986,467300003.0
2006-12-08 19:41:00,1.59003,1.59025,1.58995,1.59012,310299997.0
2006-12-08 19:42:00,1.5903,1.59051,1.59027,1.59032,557000004.0
2006-12-08 19:43:00,1.59026,1.59036,1.59013,1.59013,346800002.0
2006-12-08 19:44:00,1.5902,1.5902,1.58971,1.58971,770900000.0
2006-12-08 19:45:00,1.58955,1.58973,1.58949,1.58973,408100002.0
2006-12-08 19:46:00,1.58954,1.58961,1.5894,1.58945,571200001.0
2006-12-08 19:47:00,1.58955,1.58967,1.58942,1.58955,307499999.0
2006-12-08 19:48:00,1.58963,1.58968,1.58956,1.58959,605700001.0
2006-12-08 19:49:00,1.58963,1.58963,1.58937,1.58956,1061199999.0
2006-12-08 19:50:00,1.58956,1.58971,1.58942,1.58962,170899998.0
2006-12-08 19:51:00,1.58964,1.58974,1.58948,1.58957,566499996.0
2006-12-08 19:52:00,1.58963,1.5901,1.58961,1.5901,412400005.0
2006-12-08 19:53:00,1.59008,1.59016,1.58995,1.59016,601799997.0
2006-12-08 19:54:00,1.59022,1.59039,1.59015,1.59021,425299996.0
2006-12-08 19:55:00,1.59017,1.59031,1.58999,1.59015,478100003.0
2006-12-08 19:56:00,1.59015,1.59025,1.58999,1.59009,1063800006.0
2006-12-08 19:57:00,1.59015,1.59015,1.58989,1.58995,1427700006.0
2006-12-08 19:58:00,1.59004,1.59031,1.59004,1.59025,1558900005.0
2006-12-08 19:59:00,1.59017,1.59034,1.59005,1.59018,1011900008.0
2006-12-08 20:00:00,1.59034,1.59041,1.59009,1.59019,488900000.0
2006-12-08 20:01:00,1.59019,1.59029,1.59004,1.59024,678000001.0
2006-12-08 20:02:00,1.5901,1.59028,1.59004,1.59028,378800001.0
2006-12-08 20:03:00,1.5902,1.5903,1.59017,1.59028,213900003.0
2006-12-08 20:04:00,1.59035,1.59045,1.59026,1.59037,247599999.0
2006-12-08 20:05:00,1.59031,1.5904,1.59021,1.5904,211799998.0
2006-12-08 20:06:00,1.59038,1.59043,1.59034,1.5904,372699997.0
2006-12-08 20:07:00,1.59033,1.59041,1.59023,1.59028,149900000.0
2006-12-08 20:08:00,1.59038,1.59054,1.59032,1.59036,1644499987.0
2006-12-08 20:09:00,1.5905,1.59058,1.59036,1.59044,332299999.0
2006-12-08 20:10:00,1.59046,1.59059,1.59042,1.59054,372600004.0
2006-12-08 20:11:00,1.59053,1.59058,1.59041,1.59047,973500003.0
2006-12-08 20:12:00,1.59043,1.59058,1.59034,1.59035,457600000.0
2006-12-08 20:13:00,1.59038,1.59061,1.59029,1.59039,1927200006.0
2006-12-08 20:14:00,1.59036,1.59053,1.5903,1.5905,611699998.0
2006-12-08 20:15:00,1.59044,1.59074,1.59044,1.59073,1244400001.0
2006-12-08 20:16:00,1.59062,1.59071,1.59046,1.5906,1893800012.0
2006-12-08 20:17:00,1.59064,1.59085,1.59061,1.59065,348299999.0
2006-12-08 20:18:00,1.5906,1.59078,1.59049,1.59057,457499999.0
2006-12-08 20:19:00,1.5899,1.5899,1.5898,1.5898,747500013.0
2006-12-08 20:20:00,1.5899,1.59,1.5899,1.59,747500013.0
2006-12-08 20:21:00,1.59042,1.59063,1.59041,1.59063,747500013.0
2006-12-08 20:22:00,1.59062,1.59081,1.59054,1.59072,660300010.0
2006-12-08 20:23:00,1.59072,1.59087,1.59057,1.59077,1060300000.0
2006-12-08 20:24:00,1.59094,1.59103,1.5908,1.591,720000003.0
2006-12-08 20:25:00,1.59091,1.59114,1.59085,1.5911,811299998.0
2006-12-08 20:26:00,1.59112,1.59112,1.59096,1.59098,376300000.0
2006-12-08 20:27:00,1.59104,1.5911,1.59087,1.59107,578699997.0
2006-12-08 20:29:00,1.59101,1.59111,1.59082,1.59096,1600099993.0
2006-12-08 20:31:00,1.5899,1.5899,1.5898,1.5898,439499999.0
2006-12-08 20:33:00,1.59072,1.59093,1.59059,1.59074,439499999.0
2006-12-08 20:34:00,1.59056,1.59086,1.59056,1.59075,385499998.0
2006-12-08 20:35:00,1.59068,1.591,1.59068,1.591,490199997.0
2006-12-08 20:36:00,1.59077,1.59107,1.59066,1.59105,660799997.0
2006-12-08 20:37:00,1.59095,1.59102,1.59072,1.59085,767499998.0
2006-12-08 20:38:00,1.59084,1.59096,1.59065,1.5907,1676800001.0
2006-12-08 20:39:00,1.59064,1.59085,1.59064,1.59082,1143699998.0
2006-12-08 20:40:00,1.59089,1.59092,1.59067,1.5907,1382100006.0
2006-12-08 20:41:00,1.59087,1.59101,1.59076,1.59083,406200000.0
2006-12-08 20:42:00,1.5908,1.59107,1.5908,1.59107,320900005.0
2006-12-08 20:43:00,1.59117,1.5912,1.59085,1.59085,629100000.0
2006-12-08 20:44:00,1.59082,1.59109,1.59077,1.59102,1355900014.0
2006-12-08 20:45:00,1.59102,1.59102,1.59077,1.59102,865600001.0
2006-12-08 20:46:00,1.59115,1.59115,1.59084,1.59098,302099998.0
2006-12-08 20:47:00,1.59085,1.59107,1.59078,1.59107,866099995.0
2006-12-08 20:48:00,1.59102,1.59113,1.59084,1.59089,1740500000.0
2006-12-08 20:49:00,1.59078,1.59112,1.59078,1.59112,734700003.0
2006-12-08 20:50:00,1.59094,1.59109,1.59079,1.59079,1871600007.0
2006-12-08 20:51:00,1.59083,1.59092,1.59048,1.59048,316499998.0
2006-12-08 20:52:00,1.59057,1.59068,1.59047,1.59058,1340600008.0
2006-12-08 20:53:00,1.5906,1.59071,1.5905,1.59055,1825399997.0
2006-12-08 20:54:00,1.59003,1.59058,1.58976,1.5903,677300000.0
2006-12-08 20:55:00,1.59064,1.59064,1.5905,1.59054,599100000.0
2006-12-08 20:56:00,1.59054,1.5907,1.59042,1.59054,2056100008.0
2006-12-08 20:57:00,1.59,1.5901,1.5899,1.5901,1354600002.0
2006-12-08 20:59:00,1.59,1.5901,1.5899,1.59,1354600002.0
2006-12-08 21:00:00,1.5901,1.5905,1.5899,1.5905,1354600002.0
2006-12-08 21:01:00,1.5903,1.5907,1.5903,1.5905,1354600002.0
2006-12-08 21:02:00,1.59048,1.5906,1.59037,1.59052,1354600002.0
2006-12-08 21:03:00,1.59041,1.59057,1.59035,1.59045,1524900018.0
2006-12-08 21:04:00,1.59053,1.59053,1.59033,1.59033,172999997.0
2006-12-08 21:05:00,1.59048,1.59056,1.59036,1.5904,862900012.0
2006-12-08 21:06:00,1.59045,1.59058,1.59027,1.59039,485200001.0
2006-12-08 21:07:00,1.59048,1.59048,1.59031,1.59032,387800003.0
2006-12-08 21:08:00,1.5904,1.59045,1.5902,1.59036,287500004.0
2006-12-08 21:09:00,1.59035,1.59059,1.59033,1.59045,510099999.0
2006-12-08 21:10:00,1.5905,1.59053,1.59036,1.59046,1011799999.0
2006-12-08 21:11:00,1.59049,1.59055,1.59041,1.59045,568800000.0
2006-12-08 21:12:00,1.59055,1.59055,1.59038,1.59045,312299999.0
2006-12-08 21:13:00,1.59042,1.59061,1.59042,1.5905,1039000004.0
2006-12-08 21:14:00,1.59045,1.59045,1.59012,1.59023,815399997.0
2006-12-08 21:15:00,1.59024,1.59031,1.59001,1.59002,788699996.0
2006-12-08 21:16:00,1.59012,1.59028,1.58992,1.58995,633500003.0
2006-12-08 21:17:00,1.58998,1.59002,1.58981,1.58995,1324000002.0
2006-12-08 21:18:00,1.58994,1.59001,1.58974,1.58995,552799996.0
2006-12-08 21:19:00,1.58976,1.58992,1.58963,1.58992,597200000.0
2006-12-08 21:20:00,1.5898,1.5899,1.5898,1.5899,1961999992.0
2006-12-08 21:21:00,1.5898,1.5899,1.5898,1.5899,1961999992.0
2006-12-08 21:22:00,1.58994,1.59017,1.58992,1.5901,1961999992.0
2006-12-08 21:23:00,1.59013,1.59028,1.58995,1.59015,1117900002.0
2006-12-08 21:24:00,1.59017,1.59017,1.58988,1.58996,649600006.0
2006-12-08 21:25:00,1.59004,1.5901,1.58965,1.58978,1324500003.0
2006-12-08 21:26:00,1.58995,1.59001,1.58984,1.58985,580300005.0
2006-12-08 21:27:00,1.58997,1.59012,1.58993,1.59009,631400002.0
2006-12-08 21:28:00,1.59003,1.5901,1.58984,1.58984,624500002.0
2006-12-08 21:29:00,1.58995,1.59009,1.58984,1.59,499400003.0
2006-12-08 21:30:00,1.58981,1.58996,1.58975,1.58979,489499993.0
2006-12-08 21:31:00,1.58992,1.58992,1.58967,1.5898,545000003.0
2006-12-08 21:33:00,1.58973,1.58999,1.58973,1.58983,254300000.0
2006-12-08 21:34:00,1.58991,1.59002,1.58981,1.58989,1255399998.0
2006-12-08 21:35:00,1.5899,1.59005,1.58987,1.59,962400007.0
2006-12-08 21:36:00,1.58997,1.59005,1.58987,1.59,198600003.0
2006-12-08 21:37:00,1.58998,1.59009,1.58986,1.58986,335600006.0
2006-12-08 21:38:00,1.58995,1.58995,1.58973,1.58988,356699996.0
2006-12-08 21:39:00,1.58992,1.58992,1.58968,1.5899,118800000.0
2006-12-08 21:40:00,1.5899,1.59004,1.58982,1.58988,552200006.0
2006-12-08 21:41:00,1.58991,1.59015,1.58991,1.5901,665600000.0
2006-12-08 21:42:00,1.59005,1.59005,1.58982,1.58982,507500000.0
2006-12-08 21:43:00,1.58991,1.59005,1.58984,1.58995,1072600003.0
2006-12-08 21:44:00,1.59004,1.59004,1.58979,1.58982,1019199998.0
2006-12-08 21:45:00,1.58989,1.59,1.58976,1.5898,607300006.0
2006-12-08 21:46:00,1.58988,1.59003,1.58978,1.58983,1254100006.0
2006-12-08 21:47:00,1.58998,1.59002,1.58982,1.58984,1241000001.0
2006-12-08 21:48:00,1.58975,1.58998,1.58975,1.58995,385599999.0
2006-12-08 21:49:00,1.58996,1.59009,1.58985,1.58998,1028100011.0
2006-12-08 21:50:00,1.58989,1.59,1.58982,1.59,184100001.0
2006-12-08 21:51:00,1.58987,1.58999,1.58983,1.58991,597000004.0
2006-12-08 21:52:00,1.58992,1.59009,1.58977,1.5899,1670200003.0
2006-12-08 21:53:00,1.58988,1.59004,1.58983,1.59002,440499992.0
2006-12-08 21:54:00,1.59003,1.59004,1.5899,1.5899,178999998.0
2006-12-08 21:55:00,1.58992,1.59009,1.58986,1.59005,623600000.0
2006-12-08 21:56:00,1.59011,1.59021,1.59003,1.59018,761500004.0
2006-12-08 21:57:00,1.59016,1.5903,1.58992,1.59021,628400001.0
2006-12-08 21:58:00,1.59026,1.59033,1.59015,1.5902,773600001.0
2006-12-08 21:59:00,1.59015,1.59015,1.5899,1.58998,1304100002.0
2006-12-08 22:00:00,1.59004,1.59049,1.58998,1.59035,646800001.0
2006-12-08 22:01:00,1.59047,1.59059,1.59031,1.59054,264500002.0
2006-12-08 22:02:00,1.5904,1.5905,1.58999,1.59012,1170299999.0
2006-12-08 22:03:00,1.59024,1.59031,1.59007,1.59025,442000003.0
2006-12-08 22:04:00,1.5904,1.59049,1.59006,1.59032,684299993.0
2006-12-08 22:05:00,1.59048,1.59048,1.59028,1.5904,487300001.0
2006-12-08 22:06:00,1.59039,1.59047,1.59021,1.59043,403599998.0
2006-12-08 22:07:00,1.59041,1.59041,1.58998,1.59018,434400006.0
2006-12-08 22:08:00,1.59015,1.5903,1.59001,1.59011,345299998.0
2006-12-08 22:09:00,1.59009,1.59046,1.59008,1.59046,432599999.0
2006-12-08 22:10:00,1.5903,1.59038,1.59006,1.59017,174100000.0
2006-12-08 22:11:00,1.59027,1.59036,1.58995,1.58999,150700003.0
2006-12-08 22:12:00,1.58999,1.5903,1.58994,1.58994,868499998.0
2006-12-08 22:13:00,1.59004,1.5902,1.58995,1.58995,147199999.0
2006-12-08 22:14:00,1.59008,1.59041,1.59006,1.59021,416099998.0
2006-12-08 22:15:00,1.59013,1.59042,1.59002,1.5901,755500002.0
2006-12-08 22:16:00,1.59012,1.59021,1.58997,1.59003,452600003.0
2006-12-08 22:17:00,1.59027,1.59034,1.59024,1.59029,165300002.0
2006-12-08 22:18:00,1.59016,1.59016,1.58979,1.58979,273100003.0
2006-12-08 22:19:00,1.58981,1.58999,1.58969,1.58997,211700000.0
2006-12-08 22:20:00,1.58977,1.58994,1.58973,1.58982,224699999.0
2006-12-08 22:21:00,1.58982,1.59002,1.58979,1.58998,249299998.0
2006-12-08 22:22:00,1.5899,1.59007,1.58982,1.58999,1041599995.0
2006-12-08 22:23:00,1.59002,1.59002,1.58978,1.58978,302000006.0
2006-12-08 22:24:00,1.58969,1.58993,1.58969,1.58991,154900000.0
2006-12-08 22:25:00,1.58997,1.58997,1.5896,1.5896,573800003.0
2006-12-08 22:26:00,1.58983,1.58998,1.58962,1.58977,652799997.0
2006-12-08 22:27:00,1.58993,1.59005,1.58968,1.58968,304100004.0
2006-12-08 22:28:00,1.58993,1.59005,1.58978,1.58982,558099997.0
2006-12-08 22:29:00,1.59,1.59007,1.58982,1.58991,795100003.0
2006-12-08 22:30:00,1.58984,1.59018,1.58984,1.5901,806399997.0
2006-12-08 22:31:00,1.58954,1.59005,1.5894,1.59005,293499999.0
2006-12-08 22:32:00,1.58983,1.59001,1.58982,1.58997,190500000.0
2006-12-08 22:33:00,1.58997,1.59006,1.5898,1.58999,153100001.0
2006-12-08 22:34:00,1.59003,1.59009,1.58987,1.59,454699996.0
2006-12-08 22:35:00,1.59009,1.5901,1.58988,1.59005,415499999.0
2006-12-08 22:36:00,1.58994,1.59008,1.58992,1.58997,667499996.0
2006-12-08 22:37:00,1.58986,1.59009,1.58982,1.59006,403600003.0
2006-12-08 22:38:00,1.59006,1.59013,1.58985,1.58996,352399998.0
2006-12-08 22:39:00,1.58993,1.5901,1.58966,1.58988,660900006.0
2006-12-08 22:40:00,1.59005,1.5901,1.58981,1.58991,820300007.0
2006-12-08 22:41:00,1.59002,1.59005,1.5898,1.58984,796400001.0
2006-12-08 22:42:00,1.58987,1.59008,1.58974,1.58992,577399997.0
2006-12-08 22:43:00,1.58994,1.59022,1.58984,1.59014,1353200006.0
2006-12-08 22:44:00,1.5901,1.59023,1.58997,1.5902,315400003.0
2006-12-08 22:45:00,1.59007,1.59022,1.58992,1.59012,85500002.0
2006-12-08 22:46:00,1.59015,1.59019,1.58996,1.59008,259500002.0
2006-12-08 22:47:00,1.59009,1.59025,1.59002,1.59017,227399999.0
2006-12-08 22:48:00,1.59016,1.59018,1.58994,1.59015,462300002.0
2006-12-08 22:49:00,1.59007,1.5902,1.58992,1.59006,855400005.0
2006-12-08 22:50:00,1.59005,1.59019,1.58997,1.59013,171100001.0
2006-12-08 22:51:00,1.58996,1.59015,1.58992,1.59015,641699997.0
2006-12-08 22:52:00,1.59012,1.59012,1.58973,1.58981,383400005.0
2006-12-08 22:53:00,1.5902,1.5902,1.58997,1.59017,285399995.0
2006-12-08 22:54:00,1.58999,1.59016,1.58984,1.59002,339900000.0
2006-12-08 22:55:00,1.58996,1.59011,1.58985,1.59011,206500000.0
2006-12-08 22:56:00,1.59003,1.59023,1.59003,1.59023,53200000.0
2006-12-08 22:57:00,1.59017,1.59027,1.59005,1.59005,385499999.0
2006-12-08 22:58:00,1.59002,1.59033,1.59002,1.59023,337099999.0
2006-12-08 22:59:00,1.58996,1.59022,1.58976,1.59003,513100005.0
2006-12-08 23:00:00,1.58995,1.59,1.58961,1.58968,91100000.0
2006-12-08 23:01:00,1.59014,1.59026,1.58998,1.58998,373800001.0
2006-12-08 23:02:00,1.59004,1.59031,1.59004,1.59031,192500005.0
2006-12-08 23:03:00,1.59029,1.59029,1.58996,1.59016,282300002.0
2006-12-08 23:04:00,1.59013,1.59025,1.58991,1.59025,261299996.0
2006-12-08 23:05:00,1.59009,1.59023,1.59002,1.59015,166600002.0
2006-12-08 23:06:00,1.59017,1.59024,1.59,1.59009,289200003.0
2006-12-08 23:07:00,1.59013,1.59022,1.59005,1.59015,343199999.0
2006-12-08 23:08:00,1.59032,1.59043,1.59022,1.59029,235200001.0
2006-12-08 23:09:00,1.59042,1.59049,1.59023,1.59035,368700005.0
2006-12-08 23:10:00,1.59031,1.59054,1.59031,1.59037,372200001.0
2006-12-08 23:11:00,1.59035,1.59051,1.59032,1.59033,268499999.0
2006-12-08 23:12:00,1.59033,1.59052,1.59033,1.59042,349900001.0
2006-12-08 23:13:00,1.59029,1.59048,1.59028,1.59048,232500002.0
2006-12-08 23:14:00,1.59047,1.59059,1.59028,1.59028,106400000.0
2006-12-08 23:15:00,1.59039,1.59048,1.59029,1.59029,236400004.0
2006-12-08 23:16:00,1.59044,1.59054,1.59037,1.5905,313900003.0
2006-12-08 23:17:00,1.59051,1.59056,1.59031,1.59043,362200002.0
2006-12-08 23:18:00,1.5905,1.59058,1.59031,1.59047,392699993.0
2006-12-08 23:19:00,1.59042,1.59052,1.59028,1.59038,85900000.0
2006-12-08 23:20:00,1.59042,1.59042,1.59022,1.59042,317799999.0
2006-12-08 23:21:00,1.59019,1.59043,1.59019,1.59043,128599999.0
2006-12-08 23:22:00,1.59044,1.59044,1.59018,1.59018,234900005.0
2006-12-08 23:23:00,1.5902,1.59043,1.5902,1.59032,225800001.0
2006-12-08 23:24:00,1.59029,1.5904,1.59025,1.59037,45599999.0
2006-12-08 23:25:00,1.59043,1.5905,1.59021,1.59038,371000006.0
2006-12-08 23:26:00,1.59054,1.59066,1.5905,1.59065,248699997.0
2006-12-08 23:27:00,1.59049,1.59066,1.59031,1.59048,366099997.0
2006-12-08 23:28:00,1.5906,1.59067,1.59049,1.59055,311800000.0
2006-12-08 23:29:00,1.59068,1.59075,1.59054,1.59058,378600004.0
2006-12-08 23:30:00,1.59066,1.59078,1.59057,1.59072,424900003.0
2006-12-08 23:31:00,1.59072,1.59082,1.59064,1.59072,224300000.0
2006-12-08 23:32:00,1.59044,1.59062,1.59032,1.5906,303599998.0
2006-12-08 23:33:00,1.59054,1.59076,1.59054,1.59076,198400002.0
2006-12-08 23:34:00,1.59083,1.5909,1.59079,1.59089,179000002.0
2006-12-08 23:35:00,1.59073,1.59084,1.59072,1.59081,80699998.0
2006-12-08 23:36:00,1.59063,1.59086,1.59063,1.59086,188500001.0
2006-12-08 23:37:00,1.5907,1.5908,1.5907,1.5908,53500001.0
2006-12-08 23:38:00,1.59079,1.59079,1.59053,1.59056,105900000.0
2006-12-08 23:39:00,1.59075,1.59082,1.5907,1.59078,32000000.0
2006-12-08 23:40:00,1.59075,1.59082,1.59058,1.59073,309200001.0
2006-12-08 23:41:00,1.59084,1.59099,1.59079,1.5908,376300002.0
2006-12-08 23:42:00,1.5909,1.59097,1.59073,1.59073,407200001.0
2006-12-08 23:43:00,1.59075,1.59085,1.5907,1.59077,61500000.0
2006-12-08 23:44:00,1.59054,1.5909,1.59054,1.5909,305700003.0
2006-12-08 23:45:00,1.59071,1.59092,1.59071,1.59081,288400001.0
2006-12-08 23:46:00,1.59073,1.59089,1.59066,1.59066,299000002.0
2006-12-08 23:47:00,1.59076,1.59076,1.59038,1.59045,192300000.0
2006-12-08 23:48:00,1.59054,1.59071,1.59047,1.5905,478700005.0
2006-12-08 23:49:00,1.59063,1.59071,1.59038,1.59053,105500000.0
2006-12-08 23:50:00,1.59047,1.59065,1.59046,1.59065,196499997.0
2006-12-08 23:51:00,1.59064,1.59075,1.59056,1.59058,181400000.0
2006-12-08 23:52:00,1.59061,1.59078,1.59048,1.59066,248400001.0
2006-12-08 23:53:00,1.59068,1.59092,1.59063,1.59082,198800004.0
2006-12-08 23:54:00,1.59085,1.59086,1.59055,1.59055,265400002.0
2006-12-08 23:55:00,1.59073,1.59084,1.59067,1.59081,86100002.0
2006-12-08 23:56:00,1.59091,1.59091,1.59066,1.59066,242300006.0
2006-12-08 23:57:00,1.59076,1.59085,1.59059,1.59071,177999997.0
2006-12-08 23:58:00,1.59072,1.5908,1.59057,1.5907,292500003.0
2006-12-08 23:59:00,1.59071,1.59088,1.59066,1.59086,351000002.0
2006-12-11 00:00:00,1.59015,1.59018,1.5898,1.59018,283500001.0
2006-12-11 00:01:00,1.59021,1.59021,1.5898,1.5898,242799997.0
2006-12-11 00:02:00,1.58968,1.59016,1.58963,1.59004,290000002.0
2006-12-11 00:03:00,1.59007,1.59017,1.59002,1.59007,175299996.0
2006-12-11 00:04:00,1.58975,1.59003,1.58961,1.59003,259300002.0
2006-12-11 00:05:00,1.59003,1.59028,1.5899,1.59003,256600003.0
2006-12-11 00:06:00,1.58965,1.59033,1.58945,1.59033,301100002.0
2006-12-11 00:07:00,1.58997,1.5903,1.58974,1.58998,277500002.0
2006-12-11 00:08:00,1.58999,1.59033,1.58987,1.58987,257500001.0
2006-12-11 00:09:00,1.58996,1.59019,1.58974,1.59003,308099998.0
2006-12-11 00:10:00,1.5899,1.59021,1.5899,1.59,367300000.0
2006-12-11 00:11:00,1.58998,1.59016,1.58988,1.58989,272900001.0
2006-12-11 00:12:00,1.5897,1.59,1.5897,1.58997,263500003.0
2006-12-11 00:13:00,1.58982,1.59009,1.5897,1.59009,472999997.0
2006-12-11 00:14:00,1.58975,1.59018,1.58963,1.59002,292599999.0
2006-12-11 00:15:00,1.59008,1.59008,1.58976,1.58991,288400001.0
2006-12-11 00:16:00,1.58979,1.59012,1.58972,1.58989,316200006.0
2006-12-11 00:17:00,1.5896,1.58987,1.58946,1.58983,484700000.0
2006-12-11 00:18:00,1.5905,1.59073,1.58999,1.58999,429899998.0
2006-12-11 00:19:00,1.58975,1.58985,1.58975,1.58977,97500002.0
2006-12-11 00:20:00,1.58985,1.58988,1.58958,1.5897,276800002.0
2006-12-11 00:21:00,1.58967,1.58979,1.58953,1.58967,207900001.0
2006-12-11 00:22:00,1.58976,1.58987,1.58947,1.58975,121500001.0
2006-12-11 00:23:00,1.58991,1.58991,1.58963,1.58971,376200000.0
2006-12-11 00:24:00,1.58988,1.58996,1.58966,1.58966,274000001.0
2006-12-11 00:25:00,1.58991,1.59003,1.58976,1.58994,326399999.0
2006-12-11 00:26:00,1.59005,1.59005,1.58984,1.58984,179900000.0
2006-12-11 00:27:00,1.5899,1.59,1.5899,1.59,16000000.0
2006-12-11 00:28:00,1.58996,1.59003,1.58982,1.58997,233200003.0
2006-12-11 00:29:00,1.58983,1.58989,1.58972,1.58989,364900006.0
2006-12-11 00:30:00,1.58985,1.58992,1.58968,1.58988,381399993.0
2006-12-11 00:31:00,1.5899,1.58998,1.58981,1.58989,198700005.0
2006-12-11 00:32:00,1.58984,1.58984,1.58962,1.58968,82300001.0
2006-12-11 00:33:00,1.58986,1.59007,1.5898,1.58985,276100002.0
2006-12-11 00:34:00,1.58981,1.58997,1.58975,1.5899,469799998.0
2006-12-11 00:35:00,1.5898,1.5899,1.5898,1.5899,6400000.0
2006-12-11 00:36:00,1.5899,1.58995,1.58985,1.58995,76699999.0
2006-12-11 00:37:00,1.58982,1.58991,1.58965,1.58965,86700003.0
2006-12-11 00:38:00,1.58974,1.58986,1.58967,1.58986,225300001.0
2006-12-11 00:39:00,1.58977,1.58988,1.58972,1.58986,240599997.0
2006-12-11 00:40:00,1.58949,1.58958,1.58939,1.58954,652400000.0
2006-12-11 00:41:00,1.58983,1.58991,1.58968,1.58968,106300002.0
2006-12-11 00:42:00,1.5898,1.58985,1.58965,1.58965,302699999.0
2006-12-11 00:43:00,1.58981,1.59003,1.58972,1.59003,250300002.0
2006-12-11 00:44:00,1.58985,1.58997,1.58978,1.5898,315399997.0
2006-12-11 00:45:00,1.5898,1.58993,1.58974,1.58987,290900001.0
2006-12-11 00:46:00,1.58983,1.58995,1.58969,1.58983,296699997.0
2006-12-11 00:47:00,1.59,1.59015,1.58986,1.58991,231699999.0
2006-12-11 00:48:00,1.58991,1.59005,1.58988,1.58988,389899997.0
2006-12-11 00:49:00,1.58974,1.58985,1.58967,1.5898,209300002.0
2006-12-11 00:50:00,1.59,1.59005,1.58983,1.58997,321000004.0
2006-12-11 00:51:00,1.5897,1.59005,1.5897,1.59005,255600002.0
2006-12-11 00:52:00,1.59005,1.59005,1.58981,1.58997,361799996.0
2006-12-11 00:53:00,1.58984,1.59005,1.58982,1.58997,268300000.0
2006-12-11 00:54:00,1.58992,1.58998,1.5898,1.58988,113600000.0
2006-12-11 00:55:00,1.58997,1.59014,1.58982,1.58987,315500001.0
2006-12-11 00:56:00,1.58938,1.59005,1.58932,1.5897,440799998.0
2006-12-11 00:57:00,1.58993,1.59008,1.58977,1.58984,330400004.0
2006-12-11 00:58:00,1.58997,1.59005,1.58972,1.58997,191799997.0
2006-12-11 00:59:00,1.58968,1.58996,1.58968,1.58996,85399998.0
2006-12-11 01:00:00,1.58976,1.58995,1.58975,1.58975,285600006.0
2006-12-11 01:01:00,1.58976,1.58995,1.58973,1.58975,338699998.0
2006-12-11 01:02:00,1.58971,1.58993,1.58971,1.58981,203100000.0
2006-12-11 01:03:00,1.58968,1.58989,1.58959,1.58981,91999999.0
2006-12-11 01:04:00,1.58992,1.58995,1.58972,1.5898,478000006.0
2006-12-11 01:05:00,1.5899,1.58992,1.58967,1.58967,277000002.0
2006-12-11 01:06:00,1.58985,1.58994,1.58971,1.58971,204500003.0
2006-12-11 01:07:00,1.5898,1.58996,1.5897,1.58988,260999999.0
2006-12-11 01:08:00,1.58981,1.5899,1.58964,1.58985,211199997.0
2006-12-11 01:09:00,1.58983,1.58995,1.58979,1.58989,293400001.0
2006-12-11 01:10:00,1.5899,1.58995,1.58981,1.58986,302800006.0
2006-12-11 01:11:00,1.58995,1.58995,1.5899,1.58993,77399999.0
2006-12-11 01:12:00,1.58984,1.58987,1.58962,1.58962,470699998.0
2006-12-11 01:13:00,1.58983,1.5899,1.58962,1.58962,182300000.0
2006-12-11 01:14:00,1.58974,1.58994,1.58974,1.58982,401500002.0
2006-12-11 01:15:00,1.58987,1.58993,1.58976,1.58978,196999999.0
2006-12-11 01:16:00,1.58968,1.58983,1.58965,1.5897,95000000.0
2006-12-11 01:17:00,1.58972,1.58993,1.58941,1.58941,291699999.0
2006-12-11 01:18:00,1.58979,1.58992,1.58979,1.58988,287400002.0
2006-12-11 01:19:00,1.58977,1.58995,1.58977,1.5899,298000006.0
2006-12-11 01:20:00,1.58987,1.58995,1.58976,1.5899,232900002.0
2006-12-11 01:21:00,1.58995,1.58995,1.58982,1.58986,231800000.0
2006-12-11 01:22:00,1.5899,1.58991,1.58974,1.5899,283300001.0
2006-12-11 01:23:00,1.58976,1.58986,1.58974,1.58978,127800002.0
2006-12-11 01:24:00,1.58979,1.58984,1.58966,1.58969,36500000.0
2006-12-11 01:25:00,1.5896,1.5898,1.5896,1.5898,38300001.0
2006-12-11 01:26:00,1.58945,1.5899,1.58945,1.5898,161899999.0
2006-12-11 01:27:00,1.58975,1.5898,1.5896,1.58969,561699997.0
2006-12-11 01:28:00,1.58977,1.5899,1.58976,1.58988,202399995.0
2006-12-11 01:29:00,1.58973,1.58984,1.58968,1.58978,120800000.0
2006-12-11 01:30:00,1.5898,1.5899,1.58975,1.58975,76799999.0
2006-12-11 01:31:00,1.58979,1.5899,1.58976,1.58988,74299999.0
2006-12-11 01:32:00,1.58987,1.58995,1.58975,1.5899,779600000.0
2006-12-11 01:33:00,1.58966,1.5898,1.58956,1.58969,264100000.0
2006-12-11 01:34:00,1.58963,1.58995,1.58963,1.58991,427400000.0
2006-12-11 01:35:00,1.5897,1.58975,1.5896,1.5896,87100000.0
2006-12-11 01:36:00,1.58975,1.58985,1.58961,1.58971,159299999.0
2006-12-11 01:37:00,1.58976,1.58995,1.58976,1.5899,168200000.0
2006-12-11 01:38:00,1.58995,1.58998,1.58977,1.58993,527800001.0
2006-12-11 01:39:00,1.5899,1.58995,1.5897,1.5897,138199999.0
2006-12-11 01:40:00,1.58987,1.58987,1.58974,1.58974,123300001.0
2006-12-11 01:41:00,1.58985,1.58985,1.58966,1.58968,306199997.0
2006-12-11 01:42:00,1.58972,1.58988,1.58972,1.58982,326499999.0
2006-12-11 01:43:00,1.58982,1.58991,1.58974,1.58974,250699998.0
2006-12-11 01:44:00,1.58986,1.58991,1.58973,1.58973,129300002.0
2006-12-11 01:45:00,1.58953,1.59,1.58953,1.5899,201200000.0
2006-12-11 01:46:00,1.58973,1.58989,1.58965,1.58968,284700003.0
2006-12-11 01:47:00,1.5897,1.5897,1.58955,1.58958,180799997.0
2006-12-11 01:48:00,1.58968,1.58977,1.58955,1.58961,318199999.0
2006-12-11 01:49:00,1.58968,1.58969,1.58951,1.58959,145500000.0
2006-12-11 01:50:00,1.58972,1.58972,1.58954,1.58954,153299996.0
2006-12-11 01:51:00,1.58966,1.58979,1.58959,1.58977,296200003.0
2006-12-11 01:52:00,1.58958,1.58978,1.58955,1.58961,142800001.0
2006-12-11 01:53:00,1.58976,1.5898,1.58956,1.58956,337799998.0
2006-12-11 01:54:00,1.58969,1.58975,1.58951,1.58968,383699995.0
2006-12-11 01:55:00,1.58957,1.58967,1.58942,1.58962,432099997.0
2006-12-11 01:56:00,1.58961,1.58969,1.58952,1.58952,190799997.0
2006-12-11 01:57:00,1.58954,1.58974,1.58952,1.58974,365799997.0
2006-12-11 01:58:00,1.58952,1.58969,1.58945,1.58945,150999999.0
2006-12-11 01:59:00,1.58954,1.58972,1.58949,1.58972,244100007.0
2006-12-11 02:00:00,1.58958,1.5897,1.58927,1.58946,153199999.0
2006-12-11 02:01:00,1.58952,1.58962,1.58944,1.58955,148600000.0
2006-12-11 02:02:00,1.58956,1.58959,1.58928,1.58946,136500000.0
2006-12-11 02:03:00,1.58947,1.58961,1.58947,1.58958,331600000.0
2006-12-11 02:04:00,1.58958,1.58965,1.58945,1.58958,395199999.0
2006-12-11 02:05:00,1.58949,1.58956,1.58935,1.58952,272999999.0
2006-12-11 02:06:00,1.58948,1.58967,1.58948,1.58967,147700000.0
2006-12-11 02:07:00,1.58965,1.58972,1.58951,1.58967,291900001.0
2006-12-11 02:08:00,1.58956,1.58965,1.58927,1.5895,245700002.0
2006-12-11 02:09:00,1.58958,1.58965,1.58943,1.5896,177099998.0
2006-12-11 02:10:00,1.58954,1.58959,1.58938,1.58945,236499997.0
2006-12-11 02:11:00,1.58953,1.58953,1.58896,1.58899,338199996.0
2006-12-11 02:12:00,1.58901,1.5892,1.58892,1.58911,250100000.0
2006-12-11 02:13:00,1.58895,1.58939,1.58895,1.58939,142000000.0
2006-12-11 02:14:00,1.5894,1.58944,1.58911,1.58917,402600003.0
2006-12-11 02:15:00,1.58929,1.58976,1.58927,1.58966,286300001.0
2006-12-11 02:16:00,1.58958,1.58958,1.58914,1.58927,222000000.0
2006-12-11 02:17:00,1.5894,1.58974,1.5894,1.58968,244300003.0
2006-12-11 02:18:00,1.58963,1.58963,1.58934,1.58947,368499997.0
2006-12-11 02:19:00,1.58948,1.58968,1.58938,1.58951,294100002.0
2006-12-11 02:20:00,1.58973,1.58977,1.58955,1.58957,163299999.0
2006-12-11 02:21:00,1.58972,1.5899,1.58966,1.58983,368499997.0
2006-12-11 02:22:00,1.5898,1.58984,1.58963,1.58964,320399997.0
2006-12-11 02:23:00,1.58973,1.58982,1.58956,1.58972,283500002.0
2006-12-11 02:24:00,1.58973,1.58974,1.58953,1.58966,285800002.0
2006-12-11 02:25:00,1.58964,1.58969,1.58962,1.58969,31700000.0
2006-12-11 02:26:00,1.58965,1.58978,1.58965,1.58978,74699999.0
2006-12-11 02:27:00,1.58983,1.58989,1.58961,1.58973,378000003.0
2006-12-11 02:28:00,1.58958,1.58979,1.58954,1.58969,367400000.0
2006-12-11 02:29:00,1.5897,1.5898,1.58956,1.58972,286000002.0
2006-12-11 02:30:00,1.58943,1.58981,1.58943,1.58981,175900001.0
2006-12-11 02:31:00,1.5897,1.5898,1.5897,1.5898,97500000.0
2006-12-11 02:32:00,1.5898,1.58985,1.58967,1.58971,217200001.0
2006-12-11 02:33:00,1.58981,1.58981,1.58967,1.58967,65700002.0
2006-12-11 02:34:00,1.58946,1.58972,1.58943,1.58959,246699999.0
2006-12-11 02:35:00,1.58973,1.58978,1.58952,1.58972,327299998.0
2006-12-11 02:36:00,1.58967,1.58975,1.58946,1.58962,103899999.0
2006-12-11 02:37:00,1.58965,1.58979,1.58952,1.58969,192600001.0
2006-12-11 02:38:00,1.58962,1.58974,1.58962,1.58974,79800002.0
2006-12-11 02:39:00,1.58958,1.58964,1.58949,1.58959,123100000.0
2006-12-11 02:40:00,1.58954,1.58963,1.58944,1.58949,254800002.0
2006-12-11 02:41:00,1.58955,1.58956,1.58932,1.58934,461700008.0
2006-12-11 02:42:00,1.58956,1.58965,1.58945,1.58951,508400002.0
2006-12-11 02:43:00,1.58947,1.58968,1.58943,1.5896,453800007.0
2006-12-11 02:44:00,1.5895,1.58965,1.5895,1.58965,156600004.0
2006-12-11 02:45:00,1.58958,1.5897,1.58944,1.58955,200600000.0
2006-12-11 02:46:00,1.58944,1.58958,1.58936,1.58952,75900002.0
2006-12-11 02:47:00,1.5894,1.58963,1.58939,1.58963,247999996.0
2006-12-11 02:48:00,1.58967,1.58967,1.58938,1.58945,222899998.0
2006-12-11 02:49:00,1.58941,1.5896,1.58941,1.58946,308300004.0
2006-12-11 02:50:00,1.58956,1.58963,1.58943,1.5895,332199992.0
2006-12-11 02:51:00,1.58949,1.58949,1.5893,1.58939,276399997.0
2006-12-11 02:52:00,1.58945,1.58959,1.5894,1.58953,226500004.0
2006-12-11 02:53:00,1.58954,1.58963,1.58946,1.5896,330299993.0
2006-12-11 02:54:00,1.58945,1.58957,1.58932,1.58942,365199998.0
2006-12-11 02:55:00,1.58926,1.58948,1.58924,1.58934,315400002.0
2006-12-11 02:56:00,1.58922,1.58937,1.58906,1.58919,97000000.0
2006-12-11 02:57:00,1.58928,1.58938,1.58907,1.58924,271700001.0
2006-12-11 02:58:00,1.58936,1.58942,1.58924,1.58931,224399999.0
2006-12-11 02:59:00,1.58931,1.58952,1.58931,1.58948,198600002.0
2006-12-11 03:00:00,1.58938,1.58948,1.58934,1.58938,240799997.0
2006-12-11 03:01:00,1.58938,1.58949,1.58925,1.58936,398100000.0
2006-12-11 03:02:00,1.58945,1.58959,1.58918,1.58918,219700002.0
2006-12-11 03:03:00,1.5895,1.58959,1.58934,1.58954,364400003.0
2006-12-11 03:04:00,1.58956,1.58956,1.58938,1.58953,250000003.0
2006-12-11 03:05:00,1.5896,1.5896,1.5895,1.5895,72700001.0
2006-12-11 03:06:00,1.5896,1.5896,1.58945,1.58945,190300000.0
2006-12-11 03:07:00,1.58933,1.58951,1.58929,1.58936,207000000.0
2006-12-11 03:08:00,1.58924,1.5894,1.58922,1.58931,222199999.0
2006-12-11 03:09:00,1.58937,1.58948,1.58926,1.5894,217099997.0
2006-12-11 03:10:00,1.58942,1.58952,1.58923,1.58939,149200001.0
2006-12-11 03:11:00,1.58941,1.58951,1.58936,1.58937,199000000.0
2006-12-11 03:12:00,1.5894,1.5894,1.58913,1.58935,294100003.0
2006-12-11 03:13:00,1.58937,1.58945,1.58918,1.58929,266699998.0
2006-12-11 03:14:00,1.5893,1.58942,1.58917,1.58935,154900002.0
2006-12-11 03:15:00,1.58942,1.58952,1.58924,1.58946,334000000.0
2006-12-11 03:16:00,1.58936,1.58945,1.58913,1.58913,249499997.0
2006-12-11 03:17:00,1.58938,1.5895,1.58927,1.58931,249000001.0
2006-12-11 03:18:00,1.58949,1.5896,1.58934,1.5894,476799999.0
2006-12-11 03:19:00,1.58944,1.58953,1.58932,1.58943,178300000.0
2006-12-11 03:20:00,1.58943,1.58952,1.58932,1.58945,158200002.0
2006-12-11 03:21:00,1.58941,1.58948,1.58927,1.58945,418299995.0
2006-12-11 03:22:00,1.5894,1.58953,1.58932,1.5894,181399998.0
2006-12-11 03:23:00,1.58948,1.5895,1.5893,1.58931,270100002.0
2006-12-11 03:24:00,1.58948,1.58951,1.58934,1.58945,280200001.0
2006-12-11 03:25:00,1.58939,1.58953,1.58935,1.58947,368900003.0
2006-12-11 03:26:00,1.58957,1.58957,1.5893,1.5893,146000002.0
2006-12-11 03:27:00,1.58929,1.58948,1.58921,1.58941,177000000.0
2006-12-11 03:28:00,1.58931,1.58954,1.58927,1.58946,308300001.0
2006-12-11 03:29:00,1.58942,1.58961,1.58932,1.58943,229499996.0
2006-12-11 03:30:00,1.58947,1.58953,1.58937,1.58953,180100001.0
2006-12-11 03:31:00,1.58943,1.58956,1.58937,1.58944,241200004.0
2006-12-11 03:32:00,1.58948,1.58956,1.58933,1.58948,266499999.0
2006-12-11 03:33:00,1.58947,1.58967,1.58946,1.58963,242300002.0
2006-12-11 03:34:00,1.58963,1.58963,1.58937,1.58948,407699999.0
2006-12-11 03:35:00,1.5894,1.58957,1.58939,1.58939,81900000.0
2006-12-11 03:36:00,1.58948,1.58967,1.5894,1.58942,179099999.0
2006-12-11 03:37:00,1.58927,1.58954,1.58927,1.58952,216699999.0
2006-12-11 03:38:00,1.58955,1.58955,1.58942,1.58942,99000002.0
2006-12-11 03:39:00,1.58933,1.58955,1.58933,1.58955,69499999.0
2006-12-11 03:40:00,1.5895,1.5895,1.58913,1.5892,243100002.0
2006-12-11 03:41:00,1.58915,1.5894,1.58915,1.5894,265999999.0
2006-12-11 03:42:00,1.5894,1.58941,1.58919,1.58927,335399999.0
2006-12-11 03:43:00,1.58934,1.58936,1.58904,1.58904,448200002.0
2006-12-11 03:44:00,1.58928,1.58935,1.58917,1.58928,48900000.0
2006-12-11 03:45:00,1.58926,1.58933,1.58912,1.58925,421700000.0
2006-12-11 03:46:00,1.58926,1.58927,1.58903,1.58909,237100001.0
2006-12-11 03:47:00,1.58911,1.58931,1.58902,1.58922,175100002.0
2006-12-11 03:48:00,1.58922,1.58922,1.58895,1.58895,96500002.0
2006-12-11 03:49:00,1.58901,1.58922,1.58901,1.58922,92899998.0
2006-12-11 03:50:00,1.58933,1.58949,1.5893,1.58946,264499999.0
2006-12-11 03:51:00,1.58943,1.58943,1.58926,1.58937,192299997.0
2006-12-11 03:52:00,1.58938,1.58964,1.58938,1.58956,245900000.0
2006-12-11 03:53:00,1.58947,1.58955,1.58936,1.58942,227500003.0
2006-12-11 03:54:00,1.58948,1.58948,1.58925,1.58932,279600002.0
2006-12-11 03:55:00,1.58935,1.58951,1.5892,1.58951,124700000.0
2006-12-11 03:56:00,1.58927,1.58945,1.58927,1.58936,299200003.0
2006-12-11 03:57:00,1.58924,1.5894,1.58911,1.58927,339499998.0
2006-12-11 03:58:00,1.58931,1.58941,1.58913,1.58913,278100003.0
2006-12-11 03:59:00,1.58914,1.58933,1.58914,1.58929,296300002.0
2006-12-11 04:00:00,1.58906,1.58937,1.58906,1.58933,213500004.0
2006-12-11 04:01:00,1.5893,1.5895,1.58924,1.58937,484900002.0
2006-12-11 04:02:00,1.58939,1.5896,1.58939,1.58956,216900003.0
2006-12-11 04:03:00,1.58943,1.58953,1.58904,1.58904,381499998.0
2006-12-11 04:04:00,1.58913,1.58931,1.58909,1.58928,242700000.0
2006-12-11 04:05:00,1.5892,1.58944,1.5892,1.58944,250599998.0
2006-12-11 04:06:00,1.5894,1.58941,1.58925,1.58932,466599998.0
2006-12-11 04:07:00,1.5892,1.5894,1.58915,1.58937,389300005.0
2006-12-11 04:08:00,1.58924,1.5894,1.58923,1.58938,321100003.0
2006-12-11 04:09:00,1.58892,1.58937,1.58892,1.58926,260599999.0
2006-12-11 04:10:00,1.58911,1.58926,1.58903,1.58918,326699999.0
2006-12-11 04:11:00,1.58917,1.58925,1.58901,1.58901,406299995.0
2006-12-11 04:12:00,1.58915,1.58915,1.58895,1.589,194700000.0
2006-12-11 04:13:00,1.589,1.58928,1.58882,1.58882,335700003.0
2006-12-11 04:14:00,1.58878,1.58894,1.58864,1.58883,317399999.0
2006-12-11 04:15:00,1.58882,1.58899,1.5888,1.58881,292000000.0
2006-12-11 04:16:00,1.58885,1.58909,1.58876,1.58891,454799997.0
2006-12-11 04:17:00,1.58877,1.58892,1.58862,1.58882,415800003.0
2006-12-11 04:18:00,1.58872,1.58883,1.58872,1.58883,59900000.0
2006-12-11 04:19:00,1.58848,1.58875,1.58848,1.58867,285600003.0
2006-12-11 04:20:00,1.58872,1.58876,1.58839,1.58854,285499995.0
2006-12-11 04:21:00,1.58859,1.58877,1.58856,1.5886,292000003.0
2006-12-11 04:22:00,1.58863,1.58863,1.58839,1.58852,152299998.0
2006-12-11 04:23:00,1.58863,1.58879,1.58847,1.58863,404499999.0
2006-12-11 04:24:00,1.58865,1.58885,1.58864,1.5888,248699998.0
2006-12-11 04:25:00,1.58885,1.58885,1.58857,1.58866,328699996.0
2006-12-11 04:26:00,1.58875,1.58883,1.58863,1.58883,309000001.0
2006-12-11 04:27:00,1.58882,1.58882,1.58874,1.58874,62399999.0
2006-12-11 04:28:00,1.58859,1.58882,1.58854,1.58867,418600003.0
2006-12-11 04:29:00,1.58878,1.58878,1.58855,1.58866,222900001.0
2006-12-11 04:30:00,1.58854,1.58874,1.58854,1.58874,81499999.0
2006-12-11 04:31:00,1.58867,1.58881,1.58867,1.58881,87800000.0
2006-12-11 04:32:00,1.58866,1.58878,1.58866,1.58868,207100001.0
2006-12-11 04:33:00,1.58863,1.58878,1.58863,1.58878,22400000.0
2006-12-11 04:34:00,1.5887,1.5887,1.5886,1.5886,24800000.0
2006-12-11 04:35:00,1.58872,1.58883,1.58857,1.58874,246600003.0
2006-12-11 04:36:00,1.5887,1.58879,1.58861,1.58879,163699997.0
2006-12-11 04:37:00,1.58878,1.58887,1.58866,1.58878,239199998.0
2006-12-11 04:38:00,1.58866,1.58884,1.58864,1.58884,335500003.0
2006-12-11 04:39:00,1.58868,1.58881,1.58852,1.58867,236399999.0
2006-12-11 04:40:00,1.58877,1.58884,1.58863,1.58876,260799998.0
2006-12-11 04:41:00,1.58866,1.58893,1.58866,1.58877,576299997.0
2006-12-11 04:42:00,1.58878,1.58903,1.58878,1.58902,448300005.0
2006-12-11 04:43:00,1.58893,1.58918,1.58893,1.58895,226200002.0
2006-12-11 04:44:00,1.58901,1.58912,1.58877,1.58904,339300002.0
2006-12-11 04:45:00,1.58899,1.58903,1.58872,1.58872,266000002.0
2006-12-11 04:46:00,1.58888,1.5891,1.58888,1.5891,156199999.0
2006-12-11 04:47:00,1.5891,1.5891,1.58885,1.58896,349799996.0
2006-12-11 04:48:00,1.58905,1.58916,1.58892,1.58898,353000000.0
2006-12-11 04:49:00,1.58918,1.58918,1.58894,1.589,296500003.0
2006-12-11 04:50:00,1.58888,1.58905,1.58876,1.58903,309599999.0
2006-12-11 04:51:00,1.58897,1.58902,1.58882,1.58896,312500005.0
2006-12-11 04:52:00,1.58904,1.58905,1.58874,1.58897,448900003.0
2006-12-11 04:53:00,1.58872,1.58902,1.58872,1.58902,90200000.0
2006-12-11 04:54:00,1.58878,1.5889,1.58867,1.58888,152999997.0
2006-12-11 04:55:00,1.58885,1.5889,1.58872,1.58878,129400001.0
2006-12-11 04:56:00,1.5889,1.5889,1.5888,1.5888,6000000.0
2006-12-11 04:57:00,1.58883,1.58883,1.58858,1.5887,506499997.0
2006-12-11 04:58:00,1.58871,1.5888,1.58858,1.58859,534700001.0
2006-12-11 04:59:00,1.5885,1.58869,1.58847,1.58862,182799999.0
2006-12-11 05:00:00,1.58873,1.58889,1.58863,1.58871,193600001.0
2006-12-11 05:01:00,1.58864,1.58878,1.58861,1.58861,147400000.0
2006-12-11 05:02:00,1.5886,1.58885,1.5886,1.58872,191000001.0
2006-12-11 05:03:00,1.58865,1.58879,1.5886,1.58878,257000002.0
2006-12-11 05:04:00,1.58878,1.58885,1.58864,1.58877,354600004.0
2006-12-11 05:05:00,1.58882,1.58882,1.58861,1.58879,114300002.0
2006-12-11 05:06:00,1.58874,1.58882,1.58865,1.58872,192200002.0
2006-12-11 05:07:00,1.58884,1.58884,1.58864,1.58869,310000002.0
2006-12-11 05:08:00,1.58867,1.58886,1.58862,1.58871,336000001.0
2006-12-11 05:09:00,1.5888,1.58889,1.58868,1.58877,257300002.0
2006-12-11 05:10:00,1.58885,1.58885,1.5887,1.5887,103799999.0
2006-12-11 05:11:00,1.58892,1.58893,1.58867,1.58867,216099996.0
2006-12-11 05:12:00,1.58878,1.58893,1.58865,1.58886,279300000.0
2006-12-11 05:13:00,1.58892,1.58892,1.58873,1.58873,167600000.0
2006-12-11 05:14:00,1.58882,1.58894,1.58875,1.58878,218900003.0
2006-12-11 05:15:00,1.58876,1.58897,1.58876,1.58896,161800000.0
2006-12-11 05:16:00,1.58894,1.58898,1.58873,1.58889,265700002.0
2006-12-11 05:17:00,1.58895,1.58895,1.58882,1.58882,71100001.0
2006-12-11 05:18:00,1.58878,1.5889,1.58873,1.58876,154300001.0
2006-12-11 05:19:00,1.58866,1.58883,1.58866,1.58883,22400000.0
2006-12-11 05:20:00,1.58875,1.58892,1.58869,1.58892,194000003.0
2006-12-11 05:21:00,1.58887,1.58888,1.58858,1.58858,268799994.0
2006-12-11 05:22:00,1.5888,1.58892,1.58875,1.58888,261500005.0
2006-12-11 05:23:00,1.58888,1.58888,1.58863,1.5888,195300003.0
2006-12-11 05:24:00,1.5885,1.58884,1.5885,1.58876,328800000.0
2006-12-11 05:25:00,1.58804,1.5886,1.58798,1.58813,363999997.0
2006-12-11 05:26:00,1.58862,1.58875,1.58862,1.58875,78100002.0
2006-12-11 05:27:00,1.58852,1.58867,1.58837,1.58846,174000000.0
2006-12-11 05:28:00,1.5886,1.58865,1.5886,1.58865,50800002.0
2006-12-11 05:29:00,1.58864,1.58871,1.58857,1.58863,123000002.0
2006-12-11 05:30:00,1.58845,1.58845,1.588,1.58814,325700001.0
2006-12-11 05:31:00,1.58864,1.5888,1.58857,1.5887,243299999.0
2006-12-11 05:32:00,1.5886,1.58875,1.5886,1.5887,343399998.0
2006-12-11 05:33:00,1.58862,1.58882,1.58846,1.58874,268399997.0
2006-12-11 05:34:00,1.5888,1.58885,1.58863,1.58878,210599999.0
2006-12-11 05:35:00,1.58878,1.58878,1.58867,1.58869,45599999.0
2006-12-11 05:36:00,1.58852,1.58882,1.58849,1.58882,354900002.0
2006-12-11 05:37:00,1.58882,1.58882,1.58841,1.58847,299800001.0
2006-12-11 05:38:00,1.58862,1.58875,1.58858,1.58872,122200002.0
2006-12-11 05:39:00,1.58852,1.58873,1.58847,1.58847,239499999.0
2006-12-11 05:40:00,1.58868,1.58868,1.58848,1.58849,253999998.0
2006-12-11 05:41:00,1.58872,1.58882,1.58853,1.58877,160900001.0
2006-12-11 05:42:00,1.58874,1.58874,1.58857,1.58857,78300000.0
2006-12-11 05:43:00,1.58863,1.58887,1.58863,1.58885,260200000.0
2006-12-11 05:44:00,1.58892,1.58892,1.58874,1.58874,93499998.0
2006-12-11 05:45:00,1.58873,1.58888,1.5886,1.58872,171799999.0
2006-12-11 05:46:00,1.58899,1.58899,1.58879,1.58879,139700003.0
2006-12-11 05:47:00,1.58893,1.58901,1.58875,1.58883,437500000.0
2006-12-11 05:48:00,1.58891,1.58893,1.5887,1.58872,493000005.0
2006-12-11 05:49:00,1.58878,1.58897,1.58866,1.58882,509700009.0
2006-12-11 05:50:00,1.58885,1.58893,1.5887,1.58885,289000002.0
2006-12-11 05:51:00,1.5888,1.58901,1.5888,1.58897,198900004.0
2006-12-11 05:52:00,1.58887,1.58906,1.58887,1.58893,287699999.0
2006-12-11 05:53:00,1.58892,1.58905,1.58883,1.58884,519600001.0
2006-12-11 05:54:00,1.589,1.58913,1.58881,1.58881,445099998.0
2006-12-11 05:55:00,1.58895,1.58906,1.58881,1.5889,278700001.0
2006-12-11 05:56:00,1.58899,1.58907,1.58885,1.58887,245899995.0
2006-12-11 05:57:00,1.589,1.58905,1.58886,1.58897,211699999.0
2006-12-11 05:58:00,1.58898,1.58898,1.5887,1.58878,239399998.0
2006-12-11 05:59:00,1.58902,1.58917,1.58894,1.58917,251300001.0
2006-12-11 06:00:00,1.58902,1.58918,1.58885,1.58909,199200003.0
2006-12-11 06:01:00,1.58904,1.58923,1.58897,1.58908,319199999.0
2006-12-11 06:02:00,1.58897,1.58908,1.58895,1.58908,183699998.0
2006-12-11 06:03:00,1.58901,1.58912,1.58891,1.58905,257799998.0
2006-12-11 06:04:00,1.58906,1.58918,1.58891,1.58902,390999997.0
2006-12-11 06:05:00,1.58904,1.58921,1.58903,1.58911,233000002.0
2006-12-11 06:06:00,1.58913,1.58927,1.589,1.5892,465999998.0
2006-12-11 06:07:00,1.58911,1.58936,1.58897,1.58905,342799999.0
2006-12-11 06:08:00,1.58906,1.58918,1.58891,1.58908,307100004.0
2006-12-11 06:09:00,1.58914,1.58914,1.58891,1.58902,435900000.0
2006-12-11 06:10:00,1.58902,1.58905,1.5887,1.5887,254099996.0
2006-12-11 06:11:00,1.589,1.58918,1.58889,1.58889,422200003.0
2006-12-11 06:12:00,1.58893,1.58917,1.58884,1.58908,259600001.0
2006-12-11 06:13:00,1.589,1.58913,1.589,1.58913,101399998.0
2006-12-11 06:14:00,1.58915,1.58915,1.58892,1.58895,235400004.0
2006-12-11 06:15:00,1.58905,1.58915,1.58905,1.58915,224600000.0
2006-12-11 06:16:00,1.58909,1.58918,1.58903,1.58918,196700001.0
2006-12-11 06:17:00,1.58902,1.5892,1.58898,1.58903,217100001.0
2006-12-11 06:18:00,1.58912,1.58912,1.58889,1.58895,252900002.0
2006-12-11 06:19:00,1.58894,1.58909,1.58887,1.58904,265800004.0
2006-12-11 06:20:00,1.58887,1.58918,1.58861,1.58913,345900007.0
2006-12-11 06:21:00,1.58915,1.58915,1.5891,1.5891,79900002.0
2006-12-11 06:22:00,1.58905,1.58915,1.5889,1.58905,232600002.0
2006-12-11 06:23:00,1.58911,1.58912,1.58882,1.58896,427000001.0
2006-12-11 06:24:00,1.58888,1.5891,1.58881,1.5891,79399999.0
2006-12-11 06:25:00,1.58907,1.58907,1.58883,1.58883,216499999.0
2006-12-11 06:26:00,1.58903,1.58908,1.58885,1.58893,280200003.0
2006-12-11 06:27:00,1.58893,1.58894,1.58878,1.58887,319299998.0
2006-12-11 06:28:00,1.58901,1.5891,1.58886,1.58898,255899998.0
2006-12-11 06:29:00,1.58893,1.58907,1.58885,1.58907,169300002.0
2006-12-11 06:30:00,1.58896,1.58912,1.58891,1.58901,435600005.0
2006-12-11 06:31:00,1.58909,1.58909,1.58888,1.58905,291300000.0
2006-12-11 06:32:00,1.58908,1.58908,1.58894,1.58894,399800005.0
2006-12-11 06:33:00,1.58904,1.58919,1.58889,1.58901,516100003.0
2006-12-11 06:34:00,1.58903,1.58903,1.58883,1.58895,346100003.0
2006-12-11 06:35:00,1.58898,1.58913,1.58889,1.58891,199399998.0
2006-12-11 06:36:00,1.58883,1.58903,1.58875,1.58875,361099998.0
2006-12-11 06:37:00,1.58905,1.58905,1.589,1.589,70299999.0
2006-12-11 06:38:00,1.58889,1.58899,1.58884,1.58886,136500000.0
2006-12-11 06:39:00,1.5888,1.58898,1.58873,1.58883,119700000.0
2006-12-11 06:40:00,1.5888,1.58899,1.58877,1.58889,264500002.0
2006-12-11 06:41:00,1.58891,1.58901,1.58884,1.58892,312199999.0
2006-12-11 06:42:00,1.58885,1.58917,1.58885,1.58907,298099998.0
2006-12-11 06:43:00,1.58909,1.58915,1.58899,1.58899,150800004.0
2006-12-11 06:44:00,1.58895,1.5891,1.58894,1.58894,311800004.0
2006-12-11 06:45:00,1.58887,1.58899,1.58871,1.58885,159100004.0
2006-12-11 06:46:00,1.58893,1.58906,1.5888,1.5888,318100004.0
2006-12-11 06:47:00,1.58872,1.58897,1.58869,1.58893,411299996.0
2006-12-11 06:48:00,1.58897,1.58903,1.58885,1.58903,299299998.0
2006-12-11 06:49:00,1.58901,1.58901,1.58876,1.58876,64800000.0
2006-12-11 06:50:00,1.5887,1.58899,1.5887,1.58899,273100000.0
2006-12-11 06:51:00,1.58865,1.58886,1.58821,1.58828,237999998.0
2006-12-11 06:52:00,1.58877,1.58905,1.58877,1.58886,224599999.0
2006-12-11 06:53:00,1.58875,1.58886,1.58847,1.58855,196899999.0
2006-12-11 06:54:00,1.58893,1.58904,1.5888,1.58884,211600003.0
2006-12-11 06:55:00,1.58893,1.58902,1.5888,1.58894,295599997.0
2006-12-11 06:56:00,1.58871,1.5889,1.5887,1.58888,209400000.0
2006-12-11 06:57:00,1.58888,1.58894,1.58872,1.58876,307200002.0
2006-12-11 06:58:00,1.58885,1.58894,1.58885,1.58894,184500002.0
2006-12-11 06:59:00,1.58813,1.58887,1.58803,1.58873,273700002.0
2006-12-11 07:00:00,1.58888,1.58896,1.58872,1.58881,323300007.0
2006-12-11 07:01:00,1.58873,1.58892,1.58872,1.58892,232799996.0
2006-12-11 07:02:00,1.58892,1.58892,1.58805,1.58836,461500001.0
2006-12-11 07:03:00,1.58861,1.58875,1.58818,1.58834,340200001.0
2006-12-11 07:04:00,1.58875,1.58898,1.58855,1.58888,460400002.0
2006-12-11 07:05:00,1.58873,1.58907,1.58873,1.58905,261199997.0
2006-12-11 07:06:00,1.58898,1.58912,1.58885,1.58912,153400000.0
2006-12-11 07:07:00,1.589,1.58903,1.58891,1.58903,76700000.0
2006-12-11 07:08:00,1.58899,1.58899,1.58876,1.58888,143300000.0
2006-12-11 07:09:00,1.58897,1.58909,1.58881,1.58881,295399999.0
2006-12-11 07:10:00,1.58873,1.58893,1.58873,1.58893,44000000.0
2006-12-11 07:11:00,1.58894,1.58913,1.58885,1.58889,214100002.0
2006-12-11 07:12:00,1.58878,1.58901,1.58878,1.58898,206199998.0
2006-12-11 07:13:00,1.58884,1.58898,1.58876,1.58896,261199998.0
2006-12-11 07:14:00,1.58893,1.58908,1.58888,1.58903,228499999.0
2006-12-11 07:15:00,1.58901,1.58913,1.5889,1.58905,361700000.0
2006-12-11 07:16:00,1.5888,1.589,1.5888,1.589,238200001.0
2006-12-11 07:17:00,1.5889,1.589,1.5889,1.589,204500002.0
2006-12-11 07:18:00,1.58887,1.58903,1.58883,1.58891,247099998.0
2006-12-11 07:19:00,1.58879,1.58901,1.58879,1.58887,395000002.0
2006-12-11 07:20:00,1.58898,1.58907,1.58883,1.58883,227499997.0
2006-12-11 07:21:00,1.58882,1.5889,1.58875,1.58889,360200002.0
2006-12-11 07:22:00,1.58886,1.58898,1.58872,1.5889,365100004.0
2006-12-11 07:23:00,1.58874,1.58889,1.58874,1.58889,55900000.0
2006-12-11 07:24:00,1.58894,1.58909,1.58888,1.589,239700001.0
2006-12-11 07:25:00,1.58892,1.58912,1.58891,1.589,247499999.0
2006-12-11 07:26:00,1.58902,1.58902,1.58867,1.5888,311600002.0
2006-12-11 07:27:00,1.58882,1.58897,1.58876,1.58892,286700002.0
2006-12-11 07:28:00,1.58891,1.58904,1.58887,1.58893,347399996.0
2006-12-11 07:29:00,1.58907,1.58909,1.5889,1.58903,311600001.0
2006-12-11 07:30:00,1.58891,1.58902,1.5889,1.58898,165199999.0
2006-12-11 07:31:00,1.58895,1.58895,1.58884,1.58886,104299999.0
2006-12-11 07:32:00,1.58898,1.58901,1.58875,1.58875,368700006.0
2006-12-11 07:33:00,1.58877,1.58902,1.58877,1.58902,157599996.0
2006-12-11 07:34:00,1.58902,1.58906,1.58883,1.58883,352300000.0
2006-12-11 07:35:00,1.58876,1.58902,1.58876,1.58902,165600003.0
2006-12-11 07:36:00,1.58887,1.58899,1.58887,1.58899,55999998.0
2006-12-11 07:37:00,1.58895,1.58904,1.58886,1.58897,241900003.0
2006-12-11 07:38:00,1.58893,1.58897,1.58884,1.58886,70299999.0
2006-12-11 07:39:00,1.589,1.58915,1.58883,1.58915,290100001.0
2006-12-11 07:40:00,1.58895,1.58923,1.58895,1.58923,211000000.0
2006-12-11 07:41:00,1.58908,1.58924,1.58893,1.58917,455300004.0
2006-12-11 07:42:00,1.589,1.58926,1.58898,1.58926,446399999.0
2006-12-11 07:43:00,1.58919,1.58924,1.58905,1.58912,370400000.0
2006-12-11 07:44:00,1.58918,1.5892,1.58903,1.58904,283100007.0
2006-12-11 07:45:00,1.58913,1.58913,1.58893,1.58893,270100000.0
2006-12-11 07:46:00,1.58909,1.58919,1.58899,1.58911,190000002.0
2006-12-11 07:47:00,1.58899,1.58915,1.58899,1.5891,392000000.0
2006-12-11 07:48:00,1.58905,1.58919,1.58896,1.58904,264400003.0
2006-12-11 07:49:00,1.58898,1.58918,1.58898,1.58913,251099997.0
2006-12-11 07:50:00,1.58909,1.58923,1.58909,1.58923,102599998.0
2006-12-11 07:51:00,1.58933,1.58933,1.58894,1.58894,260800001.0
2006-12-11 07:52:00,1.58907,1.5892,1.58899,1.589,242100002.0
2006-12-11 07:53:00,1.5891,1.58922,1.58898,1.58908,268799998.0
2006-12-11 07:54:00,1.58902,1.58932,1.58902,1.5893,241100000.0
2006-12-11 07:55:00,1.58929,1.58932,1.58915,1.58932,186299998.0
2006-12-11 07:56:00,1.58939,1.5895,1.58929,1.58941,303199999.0
2006-12-11 07:57:00,1.58945,1.58953,1.58935,1.58943,222400001.0
2006-12-11 07:58:00,1.58935,1.58935,1.58916,1.58923,94300000.0
2006-12-11 07:59:00,1.58928,1.58943,1.5892,1.58925,201299998.0
2006-12-11 08:00:00,1.58916,1.58932,1.58916,1.5893,76000000.0
2006-12-11 08:01:00,1.58917,1.58938,1.58912,1.58934,389199996.0
2006-12-11 08:02:00,1.5893,1.5894,1.5891,1.58929,274399999.0
2006-12-11 08:03:00,1.58923,1.58933,1.58911,1.58923,236500002.0
2006-12-11 08:04:00,1.58924,1.5893,1.58907,1.58914,314400001.0
2006-12-11 08:05:00,1.58927,1.58942,1.58919,1.58926,434100008.0
2006-12-11 08:06:00,1.5893,1.5893,1.58901,1.58901,354999997.0
2006-12-11 08:07:00,1.58919,1.58935,1.58906,1.58935,396000004.0
2006-12-11 08:08:00,1.58929,1.58934,1.58895,1.58923,366400007.0
2006-12-11 08:09:00,1.58933,1.58936,1.5892,1.58921,268400001.0
2006-12-11 08:10:00,1.58888,1.58936,1.58888,1.58936,234799999.0
2006-12-11 08:11:00,1.58935,1.58945,1.58921,1.58938,304000003.0
2006-12-11 08:12:00,1.58942,1.58942,1.58919,1.58928,132500004.0
2006-12-11 08:13:00,1.58916,1.58949,1.58909,1.58949,330300003.0
2006-12-11 08:14:00,1.58945,1.58976,1.58943,1.58957,238500000.0
2006-12-11 08:15:00,1.58947,1.58947,1.58886,1.58897,239400001.0
2006-12-11 08:16:00,1.58917,1.58936,1.58905,1.58918,258499998.0
2006-12-11 08:17:00,1.5892,1.58928,1.5889,1.58899,326699999.0
2006-12-11 08:18:00,1.58883,1.58905,1.5888,1.58882,491499995.0
2006-12-11 08:19:00,1.58895,1.58905,1.58882,1.58882,363300000.0
2006-12-11 08:20:00,1.58888,1.58908,1.58879,1.58889,309299997.0
2006-12-11 08:21:00,1.58893,1.58922,1.5888,1.58914,98900000.0
2006-12-11 08:22:00,1.58904,1.58923,1.58899,1.58917,382100005.0
2006-12-11 08:23:00,1.5892,1.58938,1.58915,1.58927,113799998.0
2006-12-11 08:24:00,1.58912,1.58925,1.58894,1.58925,212200001.0
2006-12-11 08:25:00,1.58931,1.58971,1.58931,1.58971,51200000.0
2006-12-11 08:26:00,1.58968,1.58982,1.58941,1.5895,144000001.0
2006-12-11 08:27:00,1.58955,1.58966,1.58934,1.58958,304600004.0
2006-12-11 08:28:00,1.58968,1.58982,1.58958,1.58966,234800005.0
2006-12-11 08:29:00,1.58975,1.58991,1.58961,1.58988,311800001.0
2006-12-11 08:30:00,1.58973,1.5899,1.58959,1.58985,317900004.0
2006-12-11 08:31:00,1.58992,1.59008,1.5898,1.58989,466500002.0
2006-12-11 08:32:00,1.58973,1.58988,1.58959,1.58967,218899999.0
2006-12-11 08:33:00,1.58963,1.58971,1.58945,1.58954,248900003.0
2006-12-11 08:34:00,1.58942,1.58961,1.58942,1.58951,371099994.0
2006-12-11 08:35:00,1.58958,1.58958,1.58935,1.58951,208500003.0
2006-12-11 08:36:00,1.58947,1.58953,1.58944,1.58953,98299999.0
2006-12-11 08:37:00,1.58955,1.58981,1.58953,1.58973,188499998.0
2006-12-11 08:38:00,1.58971,1.58971,1.58943,1.58954,187399999.0
2006-12-11 08:39:00,1.5894,1.5896,1.5894,1.58958,396100002.0
2006-12-11 08:40:00,1.58946,1.5896,1.58946,1.58956,220400003.0
2006-12-11 08:41:00,1.58961,1.58975,1.58957,1.5896,475600001.0
2006-12-11 08:42:00,1.58968,1.58968,1.58943,1.58943,210600003.0
2006-12-11 08:43:00,1.58924,1.58956,1.58924,1.58939,279100000.0
2006-12-11 08:44:00,1.58919,1.58932,1.58904,1.58913,171800001.0
2006-12-11 08:45:00,1.58917,1.58927,1.5887,1.58896,253500001.0
2006-12-11 08:46:00,1.58886,1.58898,1.58873,1.58885,250000005.0
2006-12-11 08:47:00,1.58901,1.58909,1.58885,1.58902,258400001.0
2006-12-11 08:48:00,1.58907,1.58924,1.58891,1.58916,297000001.0
2006-12-11 08:49:00,1.58939,1.58949,1.58919,1.58946,220500000.0
2006-12-11 08:50:00,1.58939,1.58952,1.58934,1.58939,358299997.0
2006-12-11 08:51:00,1.58933,1.58955,1.58933,1.58955,140500002.0
2006-12-11 08:52:00,1.58946,1.58952,1.58933,1.58933,213199998.0
2006-12-11 08:53:00,1.58939,1.58962,1.58939,1.58962,147000004.0
2006-12-11 08:54:00,1.5895,1.58981,1.5895,1.58975,225700001.0
2006-12-11 08:55:00,1.58983,1.58983,1.5897,1.5897,67500002.0
2006-12-11 08:56:00,1.58975,1.5898,1.58957,1.58957,293200004.0
2006-12-11 08:57:00,1.58955,1.58975,1.58955,1.58961,344099998.0
2006-12-11 08:58:00,1.58965,1.58975,1.58952,1.58967,144499998.0
2006-12-11 08:59:00,1.58974,1.58981,1.58967,1.58973,102200001.0
2006-12-11 09:00:00,1.58976,1.58981,1.58964,1.58968,277200003.0
2006-12-11 09:01:00,1.58959,1.58976,1.58957,1.58961,339199997.0
2006-12-11 09:02:00,1.58969,1.58984,1.58963,1.58966,293800001.0
2006-12-11 09:03:00,1.5896,1.5898,1.58954,1.58967,356000001.0
2006-12-11 09:04:00,1.58967,1.5898,1.58957,1.58977,153500000.0
2006-12-11 09:05:00,1.58971,1.58988,1.58965,1.58975,550900006.0
2006-12-11 09:06:00,1.58971,1.58981,1.58953,1.58977,343000001.0
2006-12-11 09:07:00,1.58985,1.58989,1.58967,1.58973,319000001.0
2006-12-11 09:08:00,1.58968,1.58973,1.58956,1.58964,194900000.0
2006-12-11 09:09:00,1.58972,1.58979,1.58963,1.58967,335600004.0
2006-12-11 09:10:00,1.58967,1.58978,1.58967,1.58978,128300002.0
2006-12-11 09:11:00,1.58982,1.58996,1.58972,1.58972,389999997.0
2006-12-11 09:12:00,1.5897,1.58984,1.58944,1.58967,581300001.0
2006-12-11 09:13:00,1.58961,1.5898,1.58961,1.58966,371399999.0
2006-12-11 09:14:00,1.58975,1.58989,1.58968,1.5897,442299994.0
2006-12-11 09:15:00,1.5897,1.58997,1.5897,1.5899,261200002.0
2006-12-11 09:16:00,1.58978,1.58998,1.58977,1.58992,230800001.0
2006-12-11 09:17:00,1.58989,1.5901,1.58976,1.5901,231699998.0
2006-12-11 09:18:00,1.59007,1.59021,1.58999,1.59011,193699998.0
2006-12-11 09:19:00,1.59011,1.59014,1.58997,1.59003,80000000.0
2006-12-11 09:20:00,1.59009,1.5902,1.58989,1.59,309000003.0
2006-12-11 09:21:00,1.58993,1.59008,1.58977,1.58996,272600002.0
2006-12-11 09:22:00,1.59003,1.59012,1.58992,1.59005,300000000.0
2006-12-11 09:23:00,1.59,1.59016,1.5899,1.59003,232499998.0
2006-12-11 09:24:00,1.59013,1.59019,1.58992,1.59008,289499998.0
2006-12-11 09:25:00,1.58997,1.59018,1.58997,1.59009,275200000.0
2006-12-11 09:26:00,1.59003,1.59018,1.58974,1.5901,270399998.0
2006-12-11 09:27:00,1.59004,1.59026,1.58993,1.59026,242600002.0
2006-12-11 09:28:00,1.59012,1.59022,1.58993,1.59008,303800001.0
2006-12-11 09:29:00,1.59023,1.59023,1.59003,1.5902,366300004.0
2006-12-11 09:30:00,1.59028,1.59032,1.59024,1.59026,98600000.0
2006-12-11 09:31:00,1.59027,1.59037,1.59011,1.59022,226800004.0
2006-12-11 09:32:00,1.59049,1.59053,1.59034,1.59035,266699998.0
2006-12-11 09:33:00,1.59047,1.59048,1.5901,1.59013,334599996.0
2006-12-11 09:34:00,1.5901,1.59031,1.59008,1.59008,396600004.0
2006-12-11 09:35:00,1.59022,1.59033,1.59013,1.59026,218699999.0
2006-12-11 09:36:00,1.59018,1.59032,1.59007,1.59027,372099991.0
2006-12-11 09:37:00,1.59013,1.59024,1.59013,1.59024,81500000.0
2006-12-11 09:38:00,1.5901,1.5902,1.5899,1.59019,319699997.0
2006-12-11 09:39:00,1.59016,1.59023,1.59003,1.59012,221900002.0
2006-12-11 09:40:00,1.59012,1.59021,1.59002,1.5902,328999999.0
2006-12-11 09:41:00,1.59023,1.59031,1.59012,1.59018,281900003.0
2006-12-11 09:42:00,1.59039,1.59055,1.59029,1.59035,212399999.0
2006-12-11 09:43:00,1.59033,1.59043,1.59014,1.59034,317400003.0
2006-12-11 09:44:00,1.59032,1.59036,1.59009,1.59009,107500002.0
2006-12-11 09:45:00,1.59031,1.59038,1.59012,1.59024,379200004.0
2006-12-11 09:46:00,1.59017,1.59017,1.58995,1.59002,345500000.0
2006-12-11 09:47:00,1.59013,1.5902,1.59006,1.5901,327500000.0
2006-12-11 09:48:00,1.5902,1.59029,1.58993,1.59017,466800001.0
2006-12-11 09:49:00,1.59011,1.5902,1.58988,1.59002,488700011.0
2006-12-11 09:50:00,1.58995,1.59007,1.58959,1.58979,290400001.0
2006-12-11 09:51:00,1.58974,1.59009,1.58961,1.59009,318899998.0
2006-12-11 09:52:00,1.59004,1.59019,1.58976,1.58979,156000000.0
2006-12-11 09:53:00,1.58962,1.58987,1.58962,1.58986,229599998.0
2006-12-11 09:54:00,1.58991,1.58991,1.58956,1.58956,228100001.0
2006-12-11 09:55:00,1.58964,1.58981,1.58954,1.58977,212299999.0
2006-12-11 09:56:00,1.58982,1.58994,1.58968,1.58978,361200007.0
2006-12-11 09:57:00,1.58997,1.59006,1.58991,1.58991,233100003.0
2006-12-11 09:58:00,1.59002,1.59004,1.58986,1.58993,271899998.0
2006-12-11 09:59:00,1.58982,1.59,1.5897,1.58977,336500003.0
2006-12-11 10:00:00,1.58977,1.58987,1.58966,1.58968,241100000.0
2006-12-11 10:01:00,1.58987,1.59001,1.5898,1.5899,331600000.0
2006-12-11 10:02:00,1.58974,1.59002,1.5897,1.58995,182900001.0
2006-12-11 10:03:00,1.58994,1.59006,1.58978,1.58989,421300001.0
2006-12-11 10:04:00,1.58985,1.58991,1.58985,1.58991,104600000.0
2006-12-11 10:05:00,1.58957,1.59,1.58957,1.59,371400002.0
2006-12-11 10:06:00,1.58977,1.58992,1.5897,1.58982,264300004.0
2006-12-11 10:07:00,1.58984,1.58993,1.58967,1.58992,396200004.0
2006-12-11 10:08:00,1.58971,1.58996,1.58971,1.5899,370600002.0
2006-12-11 10:09:00,1.58963,1.58987,1.58963,1.58982,306299999.0
2006-12-11 10:10:00,1.58984,1.59015,1.58984,1.58994,243599997.0
2006-12-11 10:11:00,1.58985,1.59,1.5898,1.58987,333200001.0
2006-12-11 10:12:00,1.58978,1.58993,1.58962,1.58975,389999996.0
2006-12-11 10:13:00,1.5896,1.58982,1.58901,1.58907,249300000.0
2006-12-11 10:14:00,1.5892,1.58958,1.5892,1.58952,302900001.0
2006-12-11 10:15:00,1.58949,1.58957,1.58934,1.58945,204400000.0
2006-12-11 10:16:00,1.58933,1.58945,1.58923,1.58935,426200000.0
2006-12-11 10:17:00,1.58934,1.58951,1.58928,1.58939,413100001.0
2006-12-11 10:18:00,1.58943,1.58982,1.58942,1.58971,230299999.0
2006-12-11 10:19:00,1.5898,1.58981,1.58963,1.58963,421500002.0
2006-12-11 10:20:00,1.58953,1.58969,1.58944,1.58956,160600002.0
2006-12-11 10:21:00,1.58964,1.58972,1.58951,1.58953,278999999.0
2006-12-11 10:22:00,1.58972,1.58974,1.5894,1.5895,348199997.0
2006-12-11 10:23:00,1.58942,1.58953,1.58924,1.58945,310700001.0
2006-12-11 10:24:00,1.58957,1.58963,1.58936,1.58954,196999997.0
2006-12-11 10:25:00,1.58952,1.58961,1.58921,1.58939,392400004.0
2006-12-11 10:26:00,1.58938,1.58955,1.58932,1.58955,288599995.0
2006-12-11 10:27:00,1.58955,1.58961,1.58929,1.58952,333399998.0
2006-12-11 10:28:00,1.58955,1.58955,1.58937,1.58942,259800004.0
2006-12-11 10:29:00,1.58935,1.58935,1.58905,1.58911,299300000.0
2006-12-11 10:30:00,1.58916,1.5892,1.58893,1.58906,259900004.0
2006-12-11 10:31:00,1.58904,1.5893,1.58901,1.58918,270499998.0
2006-12-11 10:32:00,1.58907,1.58927,1.589,1.58913,347500000.0
2006-12-11 10:33:00,1.58918,1.5892,1.58898,1.58909,361300004.0
2006-12-11 10:34:00,1.58912,1.58925,1.58902,1.58915,309999999.0
2006-12-11 10:35:00,1.58912,1.58927,1.58901,1.58901,185700000.0
2006-12-11 10:36:00,1.58908,1.58936,1.58908,1.58927,373800000.0
2006-12-11 10:37:00,1.58924,1.58934,1.58913,1.5893,215499999.0
2006-12-11 10:38:00,1.58917,1.58931,1.58914,1.58924,189699999.0
2006-12-11 10:39:00,1.58936,1.58961,1.58931,1.58946,336400001.0
2006-12-11 10:40:00,1.5894,1.58955,1.58925,1.58944,343500001.0
2006-12-11 10:41:00,1.5894,1.58963,1.5894,1.58955,436600001.0
2006-12-11 10:42:00,1.58955,1.58965,1.58943,1.5895,272200002.0
2006-12-11 10:43:00,1.58963,1.58973,1.58925,1.58967,379400003.0
2006-12-11 10:44:00,1.58964,1.58964,1.58937,1.5894,284599999.0
2006-12-11 10:45:00,1.58942,1.58959,1.58936,1.58948,464799999.0
2006-12-11 10:46:00,1.58943,1.58954,1.58925,1.58948,324099998.0
2006-12-11 10:47:00,1.58939,1.58954,1.58936,1.58942,342200005.0
2006-12-11 10:48:00,1.58962,1.58969,1.58946,1.58962,317300001.0
2006-12-11 10:49:00,1.5896,1.58963,1.58945,1.58946,259899998.0
2006-12-11 10:50:00,1.58958,1.5896,1.58935,1.58943,266899999.0
2006-12-11 10:51:00,1.58927,1.58962,1.58927,1.58962,419899999.0
2006-12-11 10:52:00,1.58967,1.5898,1.58958,1.58961,286400001.0
2006-12-11 10:53:00,1.5898,1.58982,1.58964,1.58975,271600004.0
2006-12-11 10:54:00,1.58968,1.58983,1.58964,1.58979,321899998.0
2006-12-11 10:55:00,1.58961,1.58994,1.58961,1.5898,312199996.0
2006-12-11 10:56:00,1.58976,1.58984,1.58957,1.58977,318699996.0
2006-12-11 10:57:00,1.58972,1.5898,1.58954,1.58971,165900001.0
2006-12-11 10:58:00,1.58975,1.58975,1.5896,1.58971,240300000.0
2006-12-11 10:59:00,1.58971,1.58971,1.58944,1.58944,253600002.0
2006-12-11 11:00:00,1.58965,1.58973,1.58944,1.58958,222800001.0
2006-12-11 11:01:00,1.58954,1.58975,1.58944,1.58971,341900001.0
2006-12-11 11:02:00,1.58973,1.58973,1.58959,1.58972,133200000.0
2006-12-11 11:03:00,1.58956,1.58968,1.58953,1.58966,269000005.0
2006-12-11 11:04:00,1.58944,1.58976,1.5894,1.58963,404000001.0
2006-12-11 11:05:00,1.58961,1.58961,1.58941,1.58948,178800000.0
2006-12-11 11:06:00,1.58941,1.58952,1.58927,1.58937,295300000.0
2006-12-11 11:07:00,1.58945,1.58957,1.58943,1.58945,306100000.0
2006-12-11 11:08:00,1.58946,1.5896,1.58942,1.58948,145900001.0
2006-12-11 11:09:00,1.58948,1.58953,1.5893,1.58945,142300000.0
2006-12-11 11:10:00,1.58935,1.58948,1.58925,1.58937,213000000.0
2006-12-11 11:11:00,1.58943,1.58949,1.58937,1.58946,23000000.0
2006-12-11 11:12:00,1.58938,1.5895,1.58931,1.58949,382199999.0
2006-12-11 11:13:00,1.58936,1.58949,1.58926,1.58946,310699997.0
2006-12-11 11:14:00,1.58938,1.58944,1.58922,1.58931,299400002.0
2006-12-11 11:15:00,1.58918,1.58956,1.58917,1.58956,288100000.0
2006-12-11 11:16:00,1.58936,1.58958,1.58934,1.58945,327200001.0
2006-12-11 11:17:00,1.58941,1.58946,1.58921,1.58921,313299996.0
2006-12-11 11:18:00,1.58925,1.58925,1.58891,1.58899,118800002.0
2006-12-11 11:19:00,1.58894,1.58923,1.58894,1.58923,293100000.0
2006-12-11 11:20:00,1.58924,1.58929,1.58904,1.58904,438799998.0
2006-12-11 11:21:00,1.58918,1.58931,1.58915,1.58926,318899999.0
2006-12-11 11:22:00,1.5892,1.5892,1.58896,1.58896,223800000.0
2006-12-11 11:23:00,1.58919,1.58932,1.58887,1.58887,267600004.0
2006-12-11 11:24:00,1.58891,1.58902,1.58877,1.5889,303299999.0
2006-12-11 11:25:00,1.58902,1.58905,1.58872,1.58896,281000001.0
2006-12-11 11:26:00,1.58901,1.58913,1.58891,1.58905,221899999.0
2006-12-11 11:27:00,1.58912,1.5892,1.58901,1.58911,210600000.0
2006-12-11 11:28:00,1.58896,1.58921,1.58896,1.58912,323400007.0
2006-12-11 11:29:00,1.58916,1.58945,1.5891,1.58925,267700000.0
2006-12-11 11:30:00,1.58937,1.58945,1.58908,1.58908,369600005.0
2006-12-11 11:31:00,1.58917,1.58922,1.58907,1.58909,178100000.0
2006-12-11 11:32:00,1.58923,1.58933,1.58916,1.58919,380300003.0
2006-12-11 11:33:00,1.58923,1.58936,1.58918,1.58935,344800000.0
2006-12-11 11:34:00,1.58917,1.58936,1.58908,1.58923,420100001.0
2006-12-11 11:35:00,1.5891,1.58925,1.58901,1.5892,240299998.0
2006-12-11 11:36:00,1.58918,1.58925,1.58904,1.5892,185599998.0
2006-12-11 11:37:00,1.58915,1.58916,1.58902,1.58903,311599999.0
2006-12-11 11:38:00,1.5891,1.58931,1.5891,1.58917,266000004.0
2006-12-11 11:39:00,1.589,1.58917,1.58889,1.58917,200699999.0
2006-12-11 11:40:00,1.58912,1.58935,1.58912,1.58927,318600001.0
2006-12-11 11:41:00,1.5892,1.58927,1.58902,1.5892,329699999.0
2006-12-11 11:42:00,1.58914,1.58932,1.58901,1.58922,318900001.0
2006-12-11 11:43:00,1.58927,1.58936,1.58907,1.58924,307499998.0
2006-12-11 11:44:00,1.58927,1.58957,1.58926,1.58938,258600002.0
2006-12-11 11:45:00,1.58966,1.58993,1.58959,1.5898,272000000.0
2006-12-11 11:46:00,1.59002,1.59002,1.5897,1.5897,210999998.0
2006-12-11 11:47:00,1.58973,1.58992,1.58953,1.58976,263499997.0
2006-12-11 11:48:00,1.59002,1.59015,1.58969,1.59003,396599996.0
2006-12-11 11:49:00,1.58992,1.59063,1.58992,1.59054,292699997.0
2006-12-11 11:50:00,1.59036,1.59052,1.59029,1.59035,413599998.0
2006-12-11 11:51:00,1.59012,1.59025,1.58996,1.59019,401800000.0
2006-12-11 11:52:00,1.59018,1.59037,1.59005,1.59023,404200002.0
2006-12-11 11:53:00,1.59028,1.59033,1.59013,1.59025,311100000.0
2006-12-11 11:54:00,1.5902,1.59027,1.59003,1.59015,361800004.0
2006-12-11 11:55:00,1.58999,1.59036,1.58999,1.59035,367000001.0
2006-12-11 11:56:00,1.59035,1.59035,1.59014,1.59023,288699994.0
2006-12-11 11:57:00,1.59017,1.59029,1.59007,1.59016,277599998.0
2006-12-11 11:58:00,1.59026,1.59032,1.59006,1.59017,266199997.0
2006-12-11 11:59:00,1.59006,1.59023,1.59004,1.59017,173899999.0
2006-12-11 12:00:00,1.59019,1.59019,1.58991,1.58991,203300000.0
2006-12-11 12:01:00,1.59005,1.59017,1.58991,1.58996,274900001.0
2006-12-11 12:02:00,1.59012,1.59028,1.59003,1.59018,419099995.0
2006-12-11 12:03:00,1.59022,1.59025,1.58995,1.59017,214200001.0
2006-12-11 12:04:00,1.59013,1.59021,1.59007,1.59014,185299996.0
2006-12-11 12:05:00,1.59002,1.59026,1.58998,1.59004,307999999.0
2006-12-11 12:06:00,1.59023,1.59027,1.58991,1.59013,273700002.0
2006-12-11 12:07:00,1.59013,1.59025,1.58995,1.59008,343800000.0
2006-12-11 12:08:00,1.59017,1.59026,1.59006,1.59018,322200006.0
2006-12-11 12:09:00,1.59005,1.59027,1.59005,1.59019,192499996.0
2006-12-11 12:10:00,1.59028,1.59031,1.59,1.59,222100000.0
2006-12-11 12:11:00,1.59001,1.5902,1.58992,1.5902,338999999.0
2006-12-11 12:12:00,1.59016,1.59028,1.59,1.59,322599998.0
2006-12-11 12:13:00,1.59009,1.59021,1.58996,1.58999,316599999.0
2006-12-11 12:14:00,1.59015,1.59022,1.59009,1.59018,226700003.0
2006-12-11 12:15:00,1.59015,1.59023,1.58995,1.59002,315599998.0
2006-12-11 12:16:00,1.5898,1.59008,1.5898,1.59006,245899996.0
2006-12-11 12:17:00,1.59013,1.59013,1.58993,1.59002,327600003.0
2006-12-11 12:18:00,1.59004,1.59015,1.58995,1.58995,268000000.0
2006-12-11 12:19:00,1.58992,1.59011,1.58992,1.58999,243000001.0
2006-12-11 12:20:00,1.59001,1.59006,1.58987,1.58998,142400003.0
2006-12-11 12:21:00,1.59009,1.59018,1.58988,1.58995,329399997.0
2006-12-11 12:22:00,1.58995,1.59008,1.58988,1.59008,305600000.0
2006-12-11 12:23:00,1.58998,1.5901,1.58976,1.58993,127900000.0
2006-12-11 12:24:00,1.58988,1.59001,1.58988,1.58994,117199999.0
2006-12-11 12:25:00,1.58992,1.59005,1.58982,1.58982,423200006.0
2006-12-11 12:26:00,1.58983,1.59006,1.58982,1.58998,308400002.0
2006-12-11 12:27:00,1.58999,1.59,1.58979,1.58989,262099997.0
2006-12-11 12:28:00,1.58992,1.59012,1.58977,1.58993,221500000.0
2006-12-11 12:29:00,1.58996,1.59002,1.58978,1.58978,342699998.0
2006-12-11 12:30:00,1.59,1.59007,1.5898,1.58987,392499996.0
2006-12-11 12:31:00,1.59008,1.59008,1.58989,1.59001,356899998.0
2006-12-11 12:32:00,1.59007,1.59015,1.58989,1.59008,383200006.0
2006-12-11 12:33:00,1.59002,1.59015,1.59002,1.59015,31300000.0
2006-12-11 12:34:00,1.59013,1.59015,1.58996,1.59008,229500000.0
2006-12-11 12:35:00,1.59012,1.59012,1.58992,1.58998,242800004.0
2006-12-11 12:36:00,1.59001,1.59012,1.58993,1.59005,90800000.0
2006-12-11 12:37:00,1.59012,1.59019,1.59003,1.59012,335900004.0
2006-12-11 12:38:00,1.59003,1.59022,1.59003,1.59016,256799999.0
2006-12-11 12:39:00,1.59018,1.59018,1.58999,1.58999,184600004.0
2006-12-11 12:40:00,1.5901,1.59016,1.5899,1.59003,244600000.0
2006-12-11 12:41:00,1.59018,1.59023,1.59,1.59,254500004.0
2006-12-11 12:42:00,1.59026,1.59026,1.59006,1.59006,344400006.0
2006-12-11 12:43:00,1.5901,1.59023,1.58995,1.59018,524800000.0
2006-12-11 12:44:00,1.5901,1.59025,1.58996,1.59014,46400000.0
2006-12-11 12:45:00,1.5902,1.59024,1.59002,1.59009,277800002.0
2006-12-11 12:46:00,1.5902,1.59021,1.58999,1.59006,251100001.0
2006-12-11 12:47:00,1.59009,1.59016,1.58995,1.59009,215700000.0
2006-12-11 12:48:00,1.58991,1.59012,1.58991,1.59007,258700000.0
2006-12-11 12:49:00,1.59008,1.5901,1.58983,1.59,498300002.0
2006-12-11 12:50:00,1.58988,1.59012,1.58988,1.59011,212500005.0
2006-12-11 12:51:00,1.59022,1.59022,1.59001,1.59007,328299997.0
2006-12-11 12:52:00,1.59007,1.59031,1.58983,1.59009,531900001.0
2006-12-11 12:53:00,1.59006,1.59022,1.58989,1.59022,316500006.0
2006-12-11 12:54:00,1.5902,1.59023,1.5901,1.59011,271100002.0
2006-12-11 12:55:00,1.59011,1.59018,1.58993,1.59005,223800000.0
2006-12-11 12:56:00,1.59017,1.59024,1.59003,1.59013,435499999.0
2006-12-11 12:57:00,1.59018,1.59025,1.59006,1.59018,243300000.0
2006-12-11 12:58:00,1.59022,1.59036,1.59013,1.59015,256700000.0
2006-12-11 12:59:00,1.59015,1.59025,1.59001,1.5901,236400002.0
2006-12-11 13:00:00,1.59011,1.59028,1.59009,1.59022,380200001.0
2006-12-11 13:01:00,1.59022,1.59023,1.59,1.59023,218100000.0
2006-12-11 13:02:00,1.59016,1.59025,1.58999,1.59015,262099998.0
2006-12-11 13:03:00,1.59009,1.59025,1.59003,1.59025,222900004.0
2006-12-11 13:04:00,1.59015,1.5902,1.58994,1.59008,190600000.0
2006-12-11 13:05:00,1.59016,1.59016,1.58994,1.58999,308300001.0
2006-12-11 13:06:00,1.59005,1.59015,1.58992,1.59002,180699999.0
2006-12-11 13:07:00,1.58996,1.59008,1.58981,1.58996,361400001.0
2006-12-11 13:08:00,1.59007,1.59025,1.59,1.59011,277099997.0
2006-12-11 13:09:00,1.59005,1.59017,1.58992,1.59017,228599999.0
2006-12-11 13:10:00,1.59004,1.59031,1.59004,1.59022,148499998.0
2006-12-11 13:11:00,1.59033,1.59042,1.59015,1.59015,371000005.0
2006-12-11 13:12:00,1.59028,1.59033,1.5901,1.59016,380400006.0
2006-12-11 13:13:00,1.59014,1.59038,1.59012,1.59026,260100000.0
2006-12-11 13:14:00,1.59023,1.59036,1.59015,1.59029,200800001.0
2006-12-11 13:15:00,1.59027,1.59047,1.59027,1.59047,230099999.0
2006-12-11 13:16:00,1.59051,1.59057,1.59031,1.59036,262699996.0
2006-12-11 13:17:00,1.59057,1.59068,1.59051,1.59059,95100000.0
2006-12-11 13:18:00,1.59048,1.59073,1.59042,1.59053,423400001.0
2006-12-11 13:19:00,1.5905,1.59066,1.59037,1.59066,277200002.0
2006-12-11 13:20:00,1.59072,1.59072,1.59056,1.59058,239700000.0
2006-12-11 13:21:00,1.59065,1.59073,1.59054,1.59068,167499999.0
2006-12-11 13:22:00,1.5907,1.59077,1.59056,1.59061,311299995.0
2006-12-11 13:23:00,1.59052,1.59062,1.5903,1.59047,374599997.0
2006-12-11 13:24:00,1.59053,1.59069,1.5904,1.5906,324299996.0
2006-12-11 13:25:00,1.5906,1.59073,1.59051,1.5907,293200000.0
2006-12-11 13:26:00,1.59066,1.59067,1.59041,1.59041,317399998.0
2006-12-11 13:27:00,1.59044,1.59074,1.59044,1.59069,211900001.0
2006-12-11 13:28:00,1.59063,1.59065,1.59048,1.59058,344599999.0
2006-12-11 13:29:00,1.59055,1.59063,1.59043,1.59055,324500003.0
2006-12-11 13:30:00,1.59056,1.59063,1.59044,1.59053,267499999.0
2006-12-11 13:31:00,1.59059,1.59066,1.59044,1.59048,460600006.0
2006-12-11 13:32:00,1.5906,1.59068,1.59051,1.59051,358100004.0
2006-12-11 13:33:00,1.59049,1.59065,1.59048,1.5906,147899999.0
2006-12-11 13:34:00,1.59053,1.59062,1.59036,1.59051,137500002.0
2006-12-11 13:35:00,1.59045,1.59063,1.59039,1.59049,221800000.0
2006-12-11 13:36:00,1.59055,1.5906,1.59037,1.59044,262199999.0
2006-12-11 13:37:00,1.59056,1.5907,1.59048,1.5905,206299998.0
2006-12-11 13:38:00,1.59058,1.59065,1.59052,1.59059,136900001.0
2006-12-11 13:39:00,1.59065,1.59065,1.59046,1.5905,230900002.0
2006-12-11 13:40:00,1.5905,1.5906,1.59036,1.59056,412600006.0
2006-12-11 13:41:00,1.59057,1.59071,1.59045,1.59062,261200000.0
2006-12-11 13:42:00,1.59053,1.59065,1.59047,1.59057,329300000.0
2006-12-11 13:43:00,1.5905,1.59067,1.5905,1.59065,334000001.0
2006-12-11 13:44:00,1.59058,1.59059,1.59037,1.59047,181299999.0
2006-12-11 13:45:00,1.59061,1.59066,1.5905,1.59054,93300000.0
2006-12-11 13:46:00,1.59067,1.59071,1.59051,1.59062,288500003.0
2006-12-11 13:47:00,1.59063,1.59081,1.59053,1.59072,273099998.0
2006-12-11 13:48:00,1.5908,1.5908,1.59051,1.5906,421800003.0
2006-12-11 13:49:00,1.59075,1.59075,1.59064,1.59064,195800001.0
2006-12-11 13:50:00,1.59059,1.59074,1.59053,1.5907,318400001.0
2006-12-11 13:51:00,1.59068,1.59076,1.59051,1.5906,412500003.0
2006-12-11 13:52:00,1.59068,1.5907,1.59055,1.59055,128100000.0
2006-12-11 13:53:00,1.59065,1.59073,1.59044,1.59054,213699999.0
2006-12-11 13:54:00,1.59061,1.59061,1.59035,1.5905,261000002.0
2006-12-11 13:55:00,1.59051,1.59051,1.59027,1.59031,326199998.0
2006-12-11 13:56:00,1.59039,1.59051,1.59028,1.59043,484800000.0
2006-12-11 13:57:00,1.59048,1.59056,1.59039,1.5904,228699998.0
2006-12-11 13:58:00,1.59038,1.59053,1.59038,1.5905,303300004.0
2006-12-11 13:59:00,1.59035,1.59044,1.59022,1.59036,221500001.0
2006-12-11 14:00:00,1.59044,1.59052,1.5903,1.59036,252200003.0
2006-12-11 14:01:00,1.59039,1.59058,1.59026,1.59026,323100000.0
2006-12-11 14:02:00,1.59052,1.59052,1.59029,1.5904,428200002.0
2006-12-11 14:03:00,1.59021,1.59045,1.58993,1.5903,271800002.0
2006-12-11 14:04:00,1.59047,1.59047,1.59025,1.59029,206500002.0
2006-12-11 14:05:00,1.5904,1.59045,1.5904,1.59045,39200000.0
2006-12-11 14:06:00,1.59045,1.59045,1.5902,1.59032,373500004.0
2006-12-11 14:07:00,1.59025,1.59038,1.59016,1.59032,182400002.0
2006-12-11 14:08:00,1.59018,1.59039,1.59017,1.59029,302899999.0
2006-12-11 14:09:00,1.59028,1.59035,1.59017,1.59021,349399998.0
2006-12-11 14:10:00,1.59025,1.59038,1.59016,1.59028,273399997.0
2006-12-11 14:11:00,1.59024,1.59043,1.59021,1.5903,231499997.0
2006-12-11 14:12:00,1.59032,1.59058,1.59022,1.59038,334300001.0
2006-12-11 14:13:00,1.59061,1.59076,1.59044,1.59076,330700006.0
2006-12-11 14:14:00,1.5907,1.5907,1.59043,1.59044,334000000.0
2006-12-11 14:15:00,1.59052,1.59056,1.59038,1.59052,318700006.0
2006-12-11 14:16:00,1.59051,1.59065,1.59047,1.59055,310600004.0
2006-12-11 14:17:00,1.59058,1.59078,1.59056,1.59068,274000006.0
2006-12-11 14:18:00,1.59063,1.59076,1.59057,1.5906,420100006.0
2006-12-11 14:19:00,1.59077,1.59081,1.59063,1.59064,217700000.0
2006-12-11 14:20:00,1.59074,1.59083,1.59055,1.59073,331399998.0
2006-12-11 14:21:00,1.59065,1.59083,1.59052,1.59073,240700005.0
2006-12-11 14:22:00,1.59077,1.59087,1.59063,1.5907,422700001.0
2006-12-11 14:23:00,1.59081,1.59081,1.59054,1.59057,302100002.0
2006-12-11 14:24:00,1.59075,1.59088,1.59067,1.59072,278400001.0
2006-12-11 14:25:00,1.59094,1.59117,1.59094,1.59094,193499999.0
2006-12-11 14:26:00,1.59095,1.59109,1.59082,1.59088,384099998.0
2006-12-11 14:27:00,1.59103,1.5911,1.59074,1.59096,386499996.0
2006-12-11 14:28:00,1.5908,1.59115,1.5908,1.59105,343500004.0
2006-12-11 14:29:00,1.59108,1.59109,1.59086,1.59097,298300002.0
2006-12-11 14:30:00,1.59107,1.59107,1.59079,1.59079,447600000.0
2006-12-11 14:31:00,1.59093,1.59107,1.5909,1.59093,371100001.0
2006-12-11 14:32:00,1.59091,1.59101,1.59078,1.59093,269000002.0
2006-12-11 14:33:00,1.59084,1.591,1.59084,1.59098,266500000.0
2006-12-11 14:34:00,1.59095,1.591,1.5907,1.59073,458700003.0
2006-12-11 14:35:00,1.59074,1.59091,1.5906,1.5908,383400000.0
2006-12-11 14:36:00,1.59084,1.59088,1.59064,1.59079,343300001.0
2006-12-11 14:37:00,1.59078,1.59085,1.5907,1.5908,306000001.0
2006-12-11 14:38:00,1.59087,1.59093,1.59076,1.59086,186999998.0
2006-12-11 14:39:00,1.59092,1.59092,1.59074,1.59085,302400001.0
2006-12-11 14:40:00,1.59071,1.5909,1.59061,1.5907,433900002.0
2006-12-11 14:41:00,1.59072,1.59078,1.59064,1.59076,108000001.0
2006-12-11 14:42:00,1.59087,1.59087,1.59057,1.59077,432200002.0
2006-12-11 14:43:00,1.59078,1.59084,1.59054,1.59076,467700002.0
2006-12-11 14:44:00,1.59077,1.59077,1.59058,1.59058,242699999.0
2006-12-11 14:45:00,1.59083,1.59083,1.59067,1.59073,190900001.0
2006-12-11 14:46:00,1.5907,1.59082,1.59059,1.59068,201199998.0
2006-12-11 14:47:00,1.59065,1.59084,1.59064,1.59084,188600001.0
2006-12-11 14:48:00,1.59065,1.59086,1.59064,1.59082,334400001.0
2006-12-11 14:49:00,1.59079,1.59093,1.59065,1.59081,424299998.0
2006-12-11 14:50:00,1.5908,1.59092,1.59066,1.59084,321400000.0
2006-12-11 14:51:00,1.59079,1.5909,1.59055,1.59073,315899998.0
2006-12-11 14:52:00,1.59087,1.5909,1.59076,1.5908,162700000.0
2006-12-11 14:53:00,1.59077,1.5909,1.59067,1.5908,185399996.0
2006-12-11 14:54:00,1.59092,1.59095,1.59071,1.59071,369800004.0
2006-12-11 14:55:00,1.59067,1.59085,1.59067,1.59078,170200000.0
2006-12-11 14:56:00,1.59082,1.59084,1.59059,1.59081,220000002.0
2006-12-11 14:57:00,1.591,1.59136,1.59095,1.59118,298700000.0
2006-12-11 14:58:00,1.59139,1.59149,1.59121,1.59121,198100001.0
2006-12-11 14:59:00,1.59128,1.59143,1.59106,1.59126,330900004.0
2006-12-11 15:00:00,1.59147,1.59153,1.59136,1.5914,216800003.0
2006-12-11 15:01:00,1.59138,1.59161,1.59137,1.59161,508399997.0
2006-12-11 15:02:00,1.5916,1.59169,1.59148,1.59148,142200000.0
2006-12-11 15:03:00,1.5915,1.59155,1.5914,1.59141,228800002.0
2006-12-11 15:04:00,1.59155,1.59164,1.59144,1.59151,240200000.0
2006-12-11 15:05:00,1.5915,1.59165,1.59122,1.59149,137000001.0
2006-12-11 15:06:00,1.59162,1.59175,1.59149,1.59162,189100001.0
2006-12-11 15:07:00,1.59172,1.59185,1.5916,1.59169,166600003.0
2006-12-11 15:08:00,1.59168,1.59182,1.59148,1.59166,230399999.0
2006-12-11 15:09:00,1.59188,1.59188,1.59164,1.59173,121599997.0
2006-12-11 15:10:00,1.59162,1.59179,1.5913,1.59166,424900001.0
2006-12-11 15:11:00,1.5917,1.59177,1.59152,1.59152,327599998.0
2006-12-11 15:12:00,1.59152,1.59152,1.59127,1.59142,191900000.0
2006-12-11 15:13:00,1.59144,1.59148,1.59127,1.5914,306800000.0
2006-12-11 15:14:00,1.59144,1.59149,1.5913,1.59148,213299999.0
2006-12-11 15:15:00,1.59156,1.59158,1.59131,1.59131,464099996.0
2006-12-11 15:16:00,1.59143,1.59153,1.59142,1.59142,79199999.0
2006-12-11 15:17:00,1.59157,1.59166,1.59151,1.59159,279500002.0
2006-12-11 15:18:00,1.59167,1.59171,1.59132,1.59145,316399997.0
2006-12-11 15:19:00,1.59154,1.59165,1.59143,1.5916,447600001.0
2006-12-11 15:20:00,1.59153,1.59168,1.59146,1.59163,306100003.0
2006-12-11 15:21:00,1.59167,1.59208,1.59162,1.59195,256600000.0
2006-12-11 15:22:00,1.59203,1.59226,1.59195,1.59195,494900007.0
2006-12-11 15:23:00,1.59195,1.59221,1.59178,1.5919,239700001.0
2006-12-11 15:24:00,1.59202,1.5921,1.59186,1.59189,313600004.0
2006-12-11 15:25:00,1.59208,1.59209,1.59189,1.59193,256100001.0
2006-12-11 15:26:00,1.59202,1.5922,1.59202,1.59217,170200001.0
2006-12-11 15:27:00,1.59222,1.59222,1.59206,1.59206,213200002.0
2006-12-11 15:28:00,1.59206,1.59211,1.59188,1.59196,401299997.0
2006-12-11 15:29:00,1.59213,1.59213,1.59186,1.59189,352100002.0
2006-12-11 15:30:00,1.59189,1.59209,1.59182,1.59195,290400001.0
2006-12-11 15:31:00,1.59189,1.59212,1.59189,1.59212,130100001.0
2006-12-11 15:32:00,1.59202,1.59216,1.59185,1.59205,303500002.0
2006-12-11 15:33:00,1.59207,1.59207,1.59183,1.59198,220299998.0
2006-12-11 15:34:00,1.59202,1.59212,1.59181,1.59181,299800000.0
2006-12-11 15:35:00,1.59207,1.5921,1.59182,1.59182,378800005.0
2006-12-11 15:36:00,1.59177,1.59207,1.59177,1.592,241799999.0
2006-12-11 15:37:00,1.59203,1.59211,1.59185,1.59185,392100001.0
2006-12-11 15:38:00,1.59195,1.5921,1.59175,1.59184,247399997.0
2006-12-11 15:39:00,1.59182,1.5919,1.59172,1.59186,289100002.0
2006-12-11 15:40:00,1.59182,1.59198,1.59174,1.5918,215800002.0
2006-12-11 15:41:00,1.59171,1.5919,1.59164,1.5917,178500002.0
2006-12-11 15:42:00,1.59169,1.59185,1.59169,1.59185,84900002.0
2006-12-11 15:43:00,1.59186,1.59191,1.59177,1.59182,182800001.0
2006-12-11 15:44:00,1.59176,1.59191,1.59175,1.59182,186000001.0
2006-12-11 15:45:00,1.59182,1.59194,1.59163,1.59163,158999999.0
2006-12-11 15:46:00,1.59173,1.59184,1.59155,1.59168,302600005.0
2006-12-11 15:47:00,1.59184,1.59194,1.59171,1.59182,317300001.0
2006-12-11 15:48:00,1.59168,1.59187,1.59152,1.59187,331200002.0
2006-12-11 15:49:00,1.5917,1.59195,1.5917,1.59195,290499998.0
2006-12-11 15:50:00,1.59175,1.59188,1.59164,1.59182,280200001.0
2006-12-11 15:51:00,1.59182,1.5919,1.59162,1.59163,229199999.0
2006-12-11 15:52:00,1.59186,1.59193,1.59178,1.59178,259400005.0
2006-12-11 15:53:00,1.59188,1.59201,1.59176,1.59188,200999998.0
2006-12-11 15:54:00,1.59175,1.59192,1.59166,1.59192,275899999.0
2006-12-11 15:55:00,1.5919,1.59192,1.59168,1.59192,99700000.0
2006-12-11 15:56:00,1.59177,1.59201,1.59171,1.59201,367200001.0
2006-12-11 15:57:00,1.59196,1.592,1.59182,1.59189,287000000.0
2006-12-11 15:58:00,1.59205,1.59205,1.59185,1.59186,148699999.0
2006-12-11 15:59:00,1.59205,1.59205,1.59191,1.59191,107699997.0
2006-12-11 16:00:00,1.59197,1.59203,1.59186,1.59196,295300004.0
2006-12-11 16:01:00,1.59193,1.59202,1.59174,1.59181,334100003.0
2006-12-11 16:02:00,1.59182,1.59182,1.59151,1.59154,225299999.0
2006-12-11 16:03:00,1.59148,1.59167,1.59138,1.59167,664799990.0
2006-12-11 16:04:00,1.59155,1.59168,1.59144,1.59166,354400006.0
2006-12-11 16:05:00,1.59172,1.59197,1.59164,1.59197,329699998.0
2006-12-11 16:06:00,1.59192,1.59197,1.59174,1.59189,324300003.0
2006-12-11 16:07:00,1.59187,1.59187,1.59152,1.5916,361699996.0
2006-12-11 16:08:00,1.59168,1.59169,1.59145,1.59168,406400002.0
2006-12-11 16:09:00,1.59168,1.59183,1.59148,1.59183,294799997.0
2006-12-11 16:10:00,1.59177,1.59185,1.59155,1.59176,137499999.0
2006-12-11 16:11:00,1.59171,1.5918,1.59145,1.59158,306800001.0
2006-12-11 16:12:00,1.59147,1.59169,1.59147,1.59154,273600005.0
2006-12-11 16:13:00,1.59132,1.59177,1.59132,1.59166,368700002.0
2006-12-11 16:14:00,1.59169,1.59183,1.59142,1.59174,429100000.0
2006-12-11 16:15:00,1.59139,1.59177,1.59139,1.59172,388800002.0
2006-12-11 16:16:00,1.59173,1.59179,1.59156,1.59162,308300002.0
2006-12-11 16:17:00,1.59175,1.59188,1.59165,1.59178,236599996.0
2006-12-11 16:18:00,1.59181,1.59192,1.5917,1.59192,267699998.0
2006-12-11 16:19:00,1.59176,1.59191,1.59172,1.59188,353099999.0
2006-12-11 16:20:00,1.5917,1.59195,1.5917,1.59195,138000000.0
2006-12-11 16:21:00,1.59197,1.592,1.59175,1.59187,439500003.0
2006-12-11 16:22:00,1.59183,1.59183,1.59169,1.59169,99400001.0
2006-12-11 16:23:00,1.59173,1.59181,1.59163,1.59172,156700001.0
2006-12-11 16:24:00,1.5916,1.59187,1.5916,1.59182,474800002.0
2006-12-11 16:25:00,1.59168,1.59176,1.59152,1.59176,239599997.0
2006-12-11 16:26:00,1.59177,1.59177,1.59138,1.59151,166899996.0
2006-12-11 16:27:00,1.59153,1.5918,1.59153,1.5917,349400003.0
2006-12-11 16:28:00,1.59154,1.59175,1.59154,1.59165,252899996.0
2006-12-11 16:29:00,1.59166,1.59174,1.59154,1.59171,479599996.0
2006-12-11 16:30:00,1.59141,1.5918,1.59141,1.59176,225300003.0
2006-12-11 16:31:00,1.59166,1.5917,1.59129,1.59157,177800002.0
2006-12-11 16:32:00,1.59165,1.59178,1.59155,1.59163,232300003.0
2006-12-11 16:33:00,1.5917,1.59179,1.5915,1.59165,335800000.0
2006-12-11 16:34:00,1.59172,1.59183,1.59163,1.59164,302699996.0
2006-12-11 16:35:00,1.59155,1.59167,1.59155,1.59163,57699999.0
2006-12-11 16:36:00,1.59151,1.59172,1.59151,1.59164,236900000.0
2006-12-11 16:37:00,1.59168,1.59177,1.5916,1.59174,262700000.0
2006-12-11 16:38:00,1.59168,1.59191,1.59157,1.59191,507199999.0
2006-12-11 16:39:00,1.59188,1.59188,1.59165,1.59188,381299999.0
2006-12-11 16:40:00,1.59188,1.59194,1.59169,1.59178,404499995.0
2006-12-11 16:41:00,1.59169,1.59188,1.59166,1.59188,195100002.0
2006-12-11 16:42:00,1.59178,1.59194,1.59162,1.59182,345300000.0
2006-12-11 16:43:00,1.5917,1.59174,1.59137,1.59151,240100001.0
2006-12-11 16:44:00,1.59157,1.59172,1.59143,1.59172,396700000.0
2006-12-11 16:45:00,1.59165,1.59172,1.5915,1.59157,308200000.0
2006-12-11 16:46:00,1.59177,1.59177,1.59144,1.59145,279600004.0
2006-12-11 16:47:00,1.59146,1.59171,1.59141,1.59171,465599996.0
2006-12-11 16:48:00,1.59161,1.59175,1.59158,1.59158,422100002.0
2006-12-11 16:49:00,1.59172,1.5918,1.59153,1.59153,181400001.0
2006-12-11 16:50:00,1.59168,1.59182,1.59158,1.59182,112599998.0
2006-12-11 16:51:00,1.59159,1.59176,1.59142,1.59158,248299995.0
2006-12-11 16:52:00,1.59157,1.59173,1.59157,1.59173,150400000.0
2006-12-11 16:53:00,1.5917,1.59172,1.59156,1.5916,314900002.0
2006-12-11 16:54:00,1.59164,1.59176,1.59148,1.59156,435799998.0
2006-12-11 16:55:00,1.59175,1.59182,1.59158,1.59175,426999999.0
2006-12-11 16:56:00,1.5918,1.59184,1.59167,1.59177,229200002.0
2006-12-11 16:57:00,1.59178,1.59194,1.59172,1.59194,230499996.0
2006-12-11 16:58:00,1.5916,1.59187,1.5916,1.59175,163399999.0
2006-12-11 16:59:00,1.59167,1.59167,1.59148,1.59158,190300000.0
2006-12-11 17:00:00,1.5916,1.59173,1.59145,1.59166,296299997.0
2006-12-11 17:01:00,1.59168,1.59189,1.5915,1.59189,381400004.0
2006-12-11 17:02:00,1.59173,1.59184,1.59172,1.59181,62400000.0
2006-12-11 17:03:00,1.59182,1.59191,1.59161,1.59161,354400003.0
2006-12-11 17:04:00,1.59172,1.5919,1.59162,1.5918,263399999.0
2006-12-11 17:05:00,1.59165,1.59177,1.59156,1.59167,247799999.0
2006-12-11 17:06:00,1.59152,1.59165,1.59152,1.59165,144200003.0
2006-12-11 17:07:00,1.59173,1.59173,1.59152,1.59155,209299999.0
2006-12-11 17:08:00,1.59171,1.59182,1.59156,1.59172,255699996.0
2006-12-11 17:09:00,1.5917,1.59187,1.59159,1.59187,263500001.0
2006-12-11 17:10:00,1.59171,1.59179,1.59159,1.59159,359499997.0
2006-12-11 17:11:00,1.59169,1.59181,1.59146,1.59168,405600003.0
2006-12-11 17:12:00,1.59166,1.59183,1.59164,1.59178,425800001.0
2006-12-11 17:13:00,1.59164,1.59172,1.59144,1.59158,356000009.0
2006-12-11 17:14:00,1.59157,1.59174,1.59149,1.59149,374500006.0
2006-12-11 17:15:00,1.59164,1.59175,1.59152,1.59166,264500003.0
2006-12-11 17:16:00,1.59161,1.59179,1.59148,1.59167,462799998.0
2006-12-11 17:17:00,1.59168,1.59168,1.59139,1.59152,227800000.0
2006-12-11 17:18:00,1.59145,1.59161,1.59131,1.59143,390700002.0
2006-12-11 17:19:00,1.59142,1.59152,1.59124,1.59126,230600002.0
2006-12-11 17:20:00,1.5915,1.59159,1.59133,1.59142,384599998.0
2006-12-11 17:21:00,1.59151,1.59159,1.59144,1.59146,86300000.0
2006-12-11 17:22:00,1.59134,1.59151,1.59131,1.59143,367400000.0
2006-12-11 17:23:00,1.59118,1.59132,1.59111,1.59127,173100001.0
2006-12-11 17:24:00,1.5912,1.59131,1.59106,1.59123,330699999.0
2006-12-11 17:25:00,1.59123,1.59123,1.59112,1.59113,111200001.0
2006-12-11 17:26:00,1.59102,1.59117,1.59102,1.59117,143400000.0
2006-12-11 17:27:00,1.59119,1.59133,1.59111,1.59125,262699998.0
2006-12-11 17:28:00,1.59121,1.59135,1.59107,1.59125,247599998.0
2006-12-11 17:29:00,1.59115,1.59129,1.59112,1.59113,288799996.0
2006-12-11 17:30:00,1.59117,1.59134,1.59103,1.59125,150900000.0
2006-12-11 17:31:00,1.59117,1.59128,1.5911,1.59122,647100001.0
2006-12-11 17:32:00,1.59111,1.59128,1.59093,1.59119,347800003.0
2006-12-11 17:33:00,1.59127,1.59132,1.59111,1.59118,279300002.0
2006-12-11 17:34:00,1.59104,1.59118,1.591,1.59104,158500001.0
2006-12-11 17:35:00,1.59103,1.59112,1.59089,1.59099,110300002.0
2006-12-11 17:36:00,1.59091,1.59107,1.59073,1.59093,66100000.0
2006-12-11 17:37:00,1.59109,1.59118,1.59094,1.59106,320400003.0
2006-12-11 17:38:00,1.59108,1.59135,1.59108,1.59128,150500002.0
2006-12-11 17:39:00,1.5911,1.59124,1.5911,1.59117,139800001.0
2006-12-11 17:40:00,1.59082,1.59106,1.59082,1.59105,223600000.0
2006-12-11 17:41:00,1.59098,1.591,1.59078,1.59078,315699992.0
2006-12-11 17:42:00,1.59092,1.59092,1.5907,1.59072,113400002.0
2006-12-11 17:43:00,1.59058,1.59096,1.59055,1.59082,306900006.0
2006-12-11 17:44:00,1.59061,1.59081,1.5904,1.59064,179700000.0
2006-12-11 17:45:00,1.59059,1.59068,1.59047,1.59056,326700002.0
2006-12-11 17:46:00,1.59056,1.59073,1.59055,1.59073,195700003.0
2006-12-11 17:47:00,1.59071,1.59078,1.59058,1.59061,289400000.0
2006-12-11 17:48:00,1.59068,1.59082,1.5904,1.59066,168400002.0
2006-12-11 17:49:00,1.59065,1.59081,1.59055,1.59077,539199999.0
2006-12-11 17:50:00,1.59078,1.59087,1.59063,1.59076,359099999.0
2006-12-11 17:51:00,1.5907,1.59075,1.59057,1.59068,288300000.0
2006-12-11 17:52:00,1.5907,1.5907,1.5904,1.59056,383500002.0
2006-12-11 17:53:00,1.5903,1.59055,1.59028,1.59043,305100004.0
2006-12-11 17:54:00,1.59052,1.59063,1.59044,1.59046,308800006.0
2006-12-11 17:55:00,1.59049,1.59057,1.59042,1.59044,129000000.0
2006-12-11 17:56:00,1.59046,1.59064,1.59038,1.59049,161500002.0
2006-12-11 17:57:00,1.59053,1.59068,1.59044,1.59057,236400001.0
2006-12-11 17:58:00,1.59051,1.59086,1.59051,1.5907,182000000.0
2006-12-11 17:59:00,1.59042,1.59068,1.59034,1.59054,322100001.0
2006-12-11 18:00:00,1.59054,1.59061,1.59047,1.59054,166200002.0
2006-12-11 18:01:00,1.5914,1.5915,1.5908,1.5908,1494400000.0
2006-12-11 18:02:00,1.5907,1.591,1.5907,1.5909,1494400000.0
2006-12-11 18:03:00,1.5908,1.5914,1.5907,1.5911,1494400000.0
2006-12-11 18:04:00,1.591,1.5912,1.591,1.5912,1494400000.0
2006-12-11 18:05:00,1.5911,1.5915,1.5911,1.5913,1494400000.0
2006-12-11 18:07:00,1.5914,1.5914,1.5912,1.5912,1494400000.0
2006-12-11 18:09:00,1.5904,1.59067,1.59033,1.59047,1494400000.0
2006-12-11 18:10:00,1.5914,1.5914,1.5912,1.5913,1434600006.0
2006-12-11 18:11:00,1.59044,1.59065,1.59036,1.59059,1434600006.0
2006-12-11 18:12:00,1.59059,1.59071,1.59046,1.59054,1722900005.0
2006-12-11 18:13:00,1.59048,1.59059,1.59032,1.59045,1357900001.0
2006-12-11 18:14:00,1.5914,1.5916,1.5914,1.5916,975100003.0
2006-12-11 18:15:00,1.59062,1.5907,1.59047,1.5907,975100003.0
2006-12-11 18:16:00,1.5914,1.5915,1.5913,1.5915,1944100003.0
2006-12-11 18:17:00,1.59061,1.59071,1.59041,1.59051,1944100003.0
2006-12-11 18:18:00,1.5904,1.59072,1.5904,1.59051,599800002.0
2006-12-11 18:19:00,1.5913,1.5917,1.5913,1.5917,2018100012.0
2006-12-11 18:20:00,1.59057,1.59067,1.59044,1.59059,2018100012.0
2006-12-11 18:21:00,1.59057,1.59065,1.59044,1.59057,839900002.0
2006-12-11 18:22:00,1.5905,1.59073,1.5905,1.59068,853300005.0
2006-12-11 18:23:00,1.5918,1.5918,1.5916,1.5917,1107700003.0
2006-12-11 18:24:00,1.5916,1.5918,1.5915,1.5916,1107700003.0
2006-12-11 18:25:00,1.5917,1.5918,1.5915,1.5915,1107700003.0
2006-12-11 18:26:00,1.5916,1.5917,1.5915,1.5917,1107700003.0
2006-12-11 18:27:00,1.59064,1.59073,1.59051,1.5906,1107700003.0
2006-12-11 18:28:00,1.59067,1.59087,1.59052,1.59074,1713600001.0
2006-12-11 18:29:00,1.59075,1.59082,1.59062,1.59065,1599199996.0
2006-12-11 18:30:00,1.59072,1.59093,1.5906,1.59077,1039600001.0
2006-12-11 18:31:00,1.59077,1.59099,1.5907,1.59099,1013499996.0
2006-12-11 18:32:00,1.5911,1.59121,1.59092,1.59098,1348800011.0
2006-12-11 18:33:00,1.5915,1.5916,1.5915,1.5916,1386900013.0
2006-12-11 18:35:00,1.5918,1.5918,1.5917,1.5917,1386900013.0
2006-12-11 18:36:00,1.59151,1.59159,1.59128,1.59135,1386900013.0
2006-12-11 18:37:00,1.59135,1.59151,1.59122,1.59138,1912999999.0
2006-12-11 18:38:00,1.59138,1.59138,1.59109,1.59111,1488699998.0
2006-12-11 18:39:00,1.59113,1.59133,1.59104,1.59125,2018200004.0
2006-12-11 18:40:00,1.5909,1.591,1.5909,1.591,1158300002.0
2006-12-11 18:41:00,1.59125,1.59134,1.59099,1.59113,1158300002.0
2006-12-11 18:42:00,1.59121,1.59121,1.59092,1.59101,1308400015.0
2006-12-11 18:43:00,1.59114,1.59126,1.5911,1.59122,435200004.0
2006-12-11 18:44:00,1.59125,1.59137,1.5911,1.5911,979100003.0
2006-12-11 18:45:00,1.59111,1.59135,1.59106,1.59135,554300005.0
2006-12-11 18:46:00,1.59145,1.5916,1.59133,1.59133,374400001.0
2006-12-11 18:47:00,1.5916,1.59167,1.59148,1.59159,422300006.0
2006-12-11 18:48:00,1.59146,1.59158,1.59134,1.5915,1442799996.0
2006-12-11 18:49:00,1.5915,1.59156,1.59137,1.5915,494899993.0
2006-12-11 18:50:00,1.59131,1.59151,1.59116,1.59129,496400001.0
2006-12-11 18:51:00,1.5913,1.59153,1.59121,1.59135,1359700003.0
2006-12-11 18:52:00,1.59121,1.59149,1.59121,1.59147,1388400012.0
2006-12-11 18:53:00,1.59144,1.59157,1.59128,1.59142,1303400007.0
2006-12-11 18:54:00,1.5913,1.59154,1.5913,1.59146,601599997.0
2006-12-11 18:55:00,1.59138,1.59143,1.59112,1.59126,1352599999.0
2006-12-11 18:56:00,1.5913,1.59143,1.5912,1.59143,904099999.0
2006-12-11 18:57:00,1.59142,1.59142,1.59116,1.59122,705399993.0
2006-12-11 18:58:00,1.59123,1.5913,1.59105,1.59124,1082900002.0
2006-12-11 18:59:00,1.5912,1.59151,1.5912,1.59134,1669699996.0
2006-12-11 19:00:00,1.5915,1.59161,1.59137,1.59151,342899999.0
2006-12-11 19:01:00,1.59145,1.59157,1.59127,1.59141,330000009.0
2006-12-11 19:02:00,1.59129,1.59139,1.59067,1.59075,748400004.0
2006-12-11 19:03:00,1.59076,1.59121,1.59074,1.59121,440999998.0
2006-12-11 19:04:00,1.5913,1.59136,1.59101,1.59113,268700000.0
2006-12-11 19:05:00,1.59124,1.59148,1.59122,1.59136,674999999.0
2006-12-11 19:06:00,1.59146,1.59147,1.59121,1.59121,1616800004.0
2006-12-11 19:07:00,1.59129,1.59149,1.59116,1.59116,773800001.0
2006-12-11 19:08:00,1.5912,1.59138,1.59114,1.59123,1754400015.0
2006-12-11 19:09:00,1.59118,1.5913,1.59094,1.59103,1631000013.0
2006-12-11 19:10:00,1.59111,1.59143,1.59111,1.59134,1210899995.0
2006-12-11 19:11:00,1.59127,1.5914,1.59112,1.5913,1523199997.0
2006-12-11 19:12:00,1.59132,1.59152,1.59122,1.59129,824500003.0
2006-12-11 19:13:00,1.59136,1.59158,1.59127,1.59154,611899997.0
2006-12-11 19:14:00,1.5914,1.59151,1.59139,1.59146,251900000.0
2006-12-11 19:15:00,1.59147,1.59172,1.59139,1.59165,1271800000.0
2006-12-11 19:16:00,1.59164,1.59171,1.59131,1.59147,618299997.0
2006-12-11 19:17:00,1.59155,1.5916,1.59133,1.59138,992599998.0
2006-12-11 19:18:00,1.59158,1.59158,1.59126,1.59126,799800002.0
2006-12-11 19:19:00,1.59132,1.59158,1.59121,1.59145,1007700001.0
2006-12-11 19:20:00,1.59154,1.59171,1.5914,1.59147,1036000004.0
2006-12-11 19:21:00,1.59132,1.59159,1.59132,1.59152,1213099990.0
2006-12-11 19:22:00,1.59142,1.59172,1.59142,1.59166,375199997.0
2006-12-11 19:23:00,1.59165,1.59169,1.59142,1.59142,725699994.0
2006-12-11 19:24:00,1.59157,1.59169,1.59144,1.59154,538800004.0
2006-12-11 19:25:00,1.59146,1.5917,1.59144,1.59159,932499993.0
2006-12-11 19:26:00,1.59163,1.59176,1.59152,1.59162,996599996.0
2006-12-11 19:27:00,1.59162,1.59177,1.59153,1.59163,1348399999.0
2006-12-11 19:28:00,1.59168,1.59193,1.59168,1.59187,602300000.0
2006-12-11 19:29:00,1.59173,1.59196,1.59165,1.59183,1008599999.0
2006-12-11 19:30:00,1.5916,1.5917,1.5916,1.5916,1397099998.0
2006-12-11 19:31:00,1.59191,1.59191,1.59158,1.59158,1397099998.0
2006-12-11 19:32:00,1.59173,1.59178,1.59157,1.59157,703500003.0
2006-12-11 19:33:00,1.59168,1.59175,1.59153,1.59153,855199998.0
2006-12-11 19:34:00,1.59172,1.59187,1.59156,1.59162,1718100010.0
2006-12-11 19:35:00,1.59164,1.59185,1.59152,1.59185,916500009.0
2006-12-11 19:36:00,1.59173,1.59182,1.59143,1.59165,839299994.0
2006-12-11 19:37:00,1.59166,1.59166,1.59143,1.59146,383500001.0
2006-12-11 19:38:00,1.59125,1.59142,1.59109,1.59109,693399997.0
2006-12-11 19:39:00,1.59108,1.59113,1.59074,1.59088,1327600000.0
2006-12-11 19:40:00,1.59097,1.59106,1.59087,1.59093,432700000.0
2006-12-11 19:41:00,1.591,1.5911,1.591,1.5911,473300001.0
2006-12-11 19:42:00,1.591,1.59121,1.59099,1.59111,829800007.0
2006-12-11 19:43:00,1.59111,1.59143,1.59111,1.5913,397000002.0
2006-12-11 19:44:00,1.59133,1.59133,1.59113,1.59118,1126500005.0
2006-12-11 19:45:00,1.59118,1.59136,1.59116,1.59136,359199999.0
2006-12-11 19:46:00,1.59122,1.5913,1.591,1.59113,777700004.0
2006-12-11 19:47:00,1.59112,1.59132,1.59102,1.59117,290800000.0
2006-12-11 19:48:00,1.59122,1.59143,1.59122,1.59135,746600004.0
2006-12-11 19:49:00,1.59125,1.59135,1.59116,1.59132,1205400011.0
2006-12-11 19:50:00,1.59119,1.59128,1.59104,1.5912,437500003.0
2006-12-11 19:51:00,1.59118,1.59123,1.5911,1.59115,559399998.0
2006-12-11 19:52:00,1.59118,1.59118,1.59101,1.5911,339300003.0
2006-12-11 19:53:00,1.59117,1.59125,1.5909,1.59121,542300000.0
2006-12-11 19:54:00,1.59115,1.59128,1.59109,1.59128,318500004.0
2006-12-11 19:55:00,1.59117,1.5913,1.59107,1.59114,640199998.0
2006-12-11 19:56:00,1.59114,1.59135,1.59113,1.5913,1295100001.0
2006-12-11 19:57:00,1.59113,1.59126,1.59081,1.59096,1458400002.0
2006-12-11 19:58:00,1.59091,1.5911,1.59077,1.59088,1672700010.0
2006-12-11 19:59:00,1.5911,1.59118,1.59095,1.591,1108599998.0
2006-12-11 20:00:00,1.59113,1.59113,1.59085,1.59085,713199998.0
2006-12-11 20:01:00,1.59097,1.59101,1.59079,1.59093,665600001.0
2006-12-11 20:02:00,1.59081,1.591,1.5908,1.59098,389799999.0
2006-12-11 20:03:00,1.59101,1.59115,1.59091,1.59108,287000002.0
2006-12-11 20:04:00,1.5911,1.59113,1.59099,1.59106,245400005.0
2006-12-11 20:05:00,1.59108,1.59119,1.59097,1.59109,565300003.0
2006-12-11 20:06:00,1.5912,1.59125,1.5912,1.59125,492700006.0
2006-12-11 20:07:00,1.59126,1.5913,1.59114,1.59117,261199998.0
2006-12-11 20:08:00,1.59122,1.59131,1.59112,1.59112,1433000010.0
2006-12-11 20:09:00,1.59122,1.5913,1.5911,1.59114,299999999.0
2006-12-11 20:10:00,1.59127,1.59128,1.59114,1.59114,312099999.0
2006-12-11 20:11:00,1.59128,1.59135,1.59117,1.5913,583699998.0
2006-12-11 20:12:00,1.59134,1.59148,1.59123,1.5914,209000000.0
2006-12-11 20:13:00,1.5914,1.59165,1.59129,1.59153,1699300011.0
2006-12-11 20:14:00,1.59167,1.59167,1.59139,1.59148,433300003.0
2006-12-11 20:15:00,1.5915,1.59168,1.59148,1.59165,1371599997.0
2006-12-11 20:16:00,1.59156,1.59163,1.59143,1.59155,1678900004.0
2006-12-11 20:17:00,1.59156,1.59163,1.59146,1.5916,389699998.0
2006-12-11 20:18:00,1.59155,1.59163,1.59141,1.5915,375700001.0
2006-12-11 20:19:00,1.5913,1.5913,1.5913,1.5913,710299999.0
2006-12-11 20:20:00,1.5915,1.5915,1.5914,1.5914,710299999.0
2006-12-11 20:21:00,1.59159,1.59174,1.59148,1.59159,710299999.0
2006-12-11 20:22:00,1.59147,1.5917,1.59147,1.59162,695199995.0
2006-12-11 20:23:00,1.59152,1.59169,1.59136,1.5915,1032899997.0
2006-12-11 20:24:00,1.59157,1.59179,1.59146,1.5917,538200005.0
2006-12-11 20:25:00,1.5917,1.59182,1.59155,1.59166,838500003.0
2006-12-11 20:26:00,1.59176,1.5918,1.59166,1.59166,216600001.0
2006-12-11 20:27:00,1.59172,1.59172,1.59149,1.59158,410799999.0
2006-12-11 20:28:00,1.5917,1.5918,1.5917,1.5917,1743300009.0
2006-12-11 20:29:00,1.59157,1.59171,1.59139,1.59155,1743300009.0
2006-12-11 20:30:00,1.5918,1.5918,1.5917,1.5917,602400002.0
2006-12-11 20:31:00,1.5916,1.5917,1.5916,1.5917,602400002.0
2006-12-11 20:32:00,1.5918,1.5918,1.5917,1.5918,602400002.0
2006-12-11 20:33:00,1.5914,1.59145,1.59117,1.59117,602400002.0
2006-12-11 20:34:00,1.59132,1.5914,1.59115,1.5912,453000000.0
2006-12-11 20:35:00,1.59119,1.59143,1.59119,1.5914,508100000.0
2006-12-11 20:36:00,1.59118,1.59145,1.59109,1.59145,717600007.0
2006-12-11 20:37:00,1.59142,1.59142,1.59112,1.59112,798999994.0
2006-12-11 20:38:00,1.5919,1.5919,1.5919,1.5919,932400004.0
2006-12-11 20:39:00,1.59102,1.59124,1.59101,1.5912,932400004.0
2006-12-11 20:40:00,1.59116,1.59128,1.59102,1.59117,1419799992.0
2006-12-11 20:41:00,1.59124,1.59158,1.59113,1.59137,513800001.0
2006-12-11 20:42:00,1.59155,1.59158,1.59131,1.59131,270799995.0
2006-12-11 20:43:00,1.59158,1.59158,1.59132,1.59132,996499996.0
2006-12-11 20:44:00,1.5912,1.59142,1.59118,1.59132,1352200001.0
2006-12-11 20:45:00,1.59127,1.59149,1.59123,1.59144,803300002.0
2006-12-11 20:46:00,1.59159,1.59159,1.59132,1.5915,360699998.0
2006-12-11 20:47:00,1.59151,1.59153,1.59124,1.5914,759699996.0
2006-12-11 20:48:00,1.59152,1.59172,1.59138,1.5915,1481399998.0
2006-12-11 20:49:00,1.59153,1.59161,1.59129,1.59149,741699997.0
2006-12-11 20:50:00,1.59154,1.59154,1.59131,1.59146,2089199986.0
2006-12-11 20:51:00,1.59147,1.59153,1.59135,1.59139,450500004.0
2006-12-11 20:52:00,1.59155,1.59155,1.59132,1.59145,1478800004.0
2006-12-11 20:53:00,1.59135,1.59149,1.59125,1.59133,1389799996.0
2006-12-11 20:54:00,1.59126,1.59134,1.59113,1.59118,728400000.0
2006-12-11 20:55:00,1.59115,1.59129,1.59115,1.59128,744599999.0
2006-12-11 20:56:00,1.5917,1.5917,1.5916,1.5916,1687999991.0
2006-12-11 20:57:00,1.5917,1.5917,1.5917,1.5917,1687999991.0
2006-12-11 20:58:00,1.5916,1.5917,1.5916,1.5917,1687999991.0
2006-12-11 21:00:00,1.5918,1.5919,1.5917,1.5918,1687999991.0
2006-12-11 21:01:00,1.5919,1.5919,1.5918,1.5918,1687999991.0
2006-12-11 21:02:00,1.59128,1.59148,1.59124,1.5914,1687999991.0
2006-12-11 21:03:00,1.59142,1.59155,1.59131,1.59138,1008199998.0
2006-12-11 21:04:00,1.59136,1.59148,1.59125,1.5914,162000002.0
2006-12-11 21:05:00,1.59133,1.5915,1.59125,1.59142,846400003.0
2006-12-11 21:06:00,1.59116,1.59147,1.59113,1.59117,614799999.0
2006-12-11 21:07:00,1.5912,1.59128,1.59109,1.59116,449300003.0
2006-12-11 21:08:00,1.5912,1.59142,1.59118,1.59142,307999998.0
2006-12-11 21:09:00,1.59138,1.59139,1.59113,1.59113,555000006.0
2006-12-11 21:10:00,1.59126,1.59134,1.5912,1.59131,1041099999.0
2006-12-11 21:11:00,1.59132,1.59141,1.59121,1.59135,678600000.0
2006-12-11 21:12:00,1.59128,1.59136,1.59116,1.59135,247499998.0
2006-12-11 21:13:00,1.59124,1.5914,1.59124,1.59138,1039999994.0
2006-12-11 21:14:00,1.59132,1.59135,1.59113,1.59127,733499995.0
2006-12-11 21:15:00,1.59139,1.59158,1.59124,1.59124,737000000.0
2006-12-11 21:16:00,1.59126,1.59143,1.59104,1.59128,465000003.0
2006-12-11 21:17:00,1.59132,1.59153,1.59125,1.59144,1499999997.0
2006-12-11 21:18:00,1.59159,1.59178,1.59159,1.59168,594199999.0
2006-12-11 21:19:00,1.59154,1.59174,1.59107,1.59107,699599999.0
2006-12-11 21:21:00,1.5919,1.592,1.5918,1.5919,1874599994.0
2006-12-11 21:22:00,1.59123,1.59163,1.59122,1.59163,1874599994.0
2006-12-11 21:23:00,1.59146,1.5916,1.59132,1.59148,1153000007.0
2006-12-11 21:24:00,1.59148,1.59159,1.59139,1.59155,750999997.0
2006-12-11 21:25:00,1.59144,1.59171,1.59117,1.59155,1082700010.0
2006-12-11 21:26:00,1.59144,1.5916,1.59144,1.5916,668000004.0
2006-12-11 21:27:00,1.59165,1.59165,1.59152,1.5916,517600003.0
2006-12-11 21:28:00,1.59159,1.59177,1.59144,1.59151,777000005.0
2006-12-11 21:29:00,1.59167,1.5917,1.59144,1.5915,396900002.0
2006-12-11 21:30:00,1.59142,1.59156,1.59136,1.59154,307300000.0
2006-12-11 21:31:00,1.5915,1.59154,1.59134,1.59138,588499998.0
2006-12-11 21:32:00,1.59155,1.59182,1.5915,1.59163,1883199997.0
2006-12-11 21:33:00,1.59157,1.59181,1.59157,1.59166,223499997.0
2006-12-11 21:34:00,1.59172,1.59187,1.59163,1.59171,1375500005.0
2006-12-11 21:35:00,1.5917,1.59184,1.59166,1.59179,943200006.0
2006-12-11 21:36:00,1.59189,1.59189,1.5917,1.59171,452900003.0
2006-12-11 21:37:00,1.59171,1.59187,1.59166,1.59179,562000002.0
2006-12-11 21:38:00,1.5918,1.59192,1.59169,1.59184,405999998.0
2006-12-11 21:39:00,1.59183,1.59183,1.59166,1.59166,137600000.0
2006-12-11 21:40:00,1.59168,1.59168,1.59144,1.59146,672500004.0
2006-12-11 21:41:00,1.59145,1.59172,1.59145,1.59165,619999997.0
2006-12-11 21:42:00,1.59157,1.5918,1.59155,1.59167,585600000.0
2006-12-11 21:43:00,1.59162,1.59182,1.59162,1.59175,1126200001.0
2006-12-11 21:44:00,1.59172,1.59176,1.59152,1.59161,1256500005.0
2006-12-11 21:45:00,1.59163,1.59172,1.59146,1.59152,778499991.0
2006-12-11 21:46:00,1.59148,1.5917,1.59147,1.59166,1139300011.0
2006-12-11 21:47:00,1.59159,1.59177,1.59155,1.59166,1234299994.0
2006-12-11 21:48:00,1.59165,1.59168,1.59151,1.5916,352799999.0
2006-12-11 21:49:00,1.59164,1.59164,1.5914,1.59141,1174700010.0
2006-12-11 21:50:00,1.59157,1.59158,1.59142,1.59156,291500001.0
2006-12-11 21:51:00,1.59147,1.59164,1.59146,1.59155,559700008.0
2006-12-11 21:52:00,1.59163,1.59173,1.59139,1.59139,1219000004.0
2006-12-11 21:53:00,1.59155,1.59161,1.59141,1.59153,661499999.0
2006-12-11 21:54:00,1.59167,1.59171,1.59148,1.59148,261500002.0
2006-12-11 21:55:00,1.59156,1.59163,1.59141,1.59146,408300000.0
2006-12-11 21:56:00,1.59163,1.59171,1.59146,1.59165,583000000.0
2006-12-11 21:57:00,1.5916,1.59167,1.5915,1.59158,473299999.0
2006-12-11 21:58:00,1.59163,1.59171,1.59159,1.59165,658699998.0
2006-12-11 21:59:00,1.59155,1.59179,1.59155,1.59156,1035799998.0
2006-12-11 22:00:00,1.59167,1.59184,1.59154,1.59167,634000005.0
2006-12-11 22:01:00,1.5918,1.59195,1.59178,1.59188,184300002.0
2006-12-11 22:02:00,1.59179,1.59193,1.59161,1.59174,1081000007.0
2006-12-11 22:03:00,1.59184,1.59184,1.59164,1.59177,422500003.0
2006-12-11 22:04:00,1.59177,1.59186,1.59161,1.59177,598999996.0
2006-12-11 22:05:00,1.59187,1.59195,1.59182,1.5919,359799998.0
2006-12-11 22:06:00,1.59183,1.5919,1.5917,1.59186,509000001.0
2006-12-11 22:07:00,1.59173,1.59188,1.59168,1.59168,321999996.0
2006-12-11 22:08:00,1.59173,1.59188,1.59169,1.59173,467299999.0
2006-12-11 22:09:00,1.59171,1.5919,1.59164,1.59177,418400008.0
2006-12-11 22:10:00,1.59179,1.59179,1.59159,1.59159,197500000.0
2006-12-11 22:11:00,1.59176,1.5918,1.59162,1.5918,184999999.0
2006-12-11 22:12:00,1.59181,1.5919,1.59175,1.59188,739200000.0
2006-12-11 22:13:00,1.59175,1.5919,1.5917,1.59185,425400005.0
2006-12-11 22:14:00,1.59186,1.59195,1.59173,1.5918,212199998.0
2006-12-11 22:15:00,1.59167,1.59194,1.59159,1.5918,778000012.0
2006-12-11 22:16:00,1.5917,1.59198,1.5917,1.59193,249100001.0
2006-12-11 22:17:00,1.59202,1.59211,1.59188,1.59204,352899998.0
2006-12-11 22:18:00,1.59194,1.59198,1.59179,1.59189,248100002.0
2006-12-11 22:19:00,1.59195,1.59203,1.59174,1.5919,302800005.0
2006-12-11 22:20:00,1.59183,1.592,1.59179,1.59188,281500001.0
2006-12-11 22:21:00,1.59192,1.59205,1.59187,1.59199,342000003.0
2006-12-11 22:22:00,1.59189,1.59202,1.59182,1.5919,956800000.0
2006-12-11 22:23:00,1.59193,1.59202,1.59179,1.5919,348199996.0
2006-12-11 22:24:00,1.59168,1.59187,1.59167,1.59187,278699995.0
2006-12-11 22:25:00,1.5918,1.59192,1.59165,1.59188,663200004.0
2006-12-11 22:26:00,1.5916,1.5919,1.5916,1.59185,646400004.0
2006-12-11 22:27:00,1.5919,1.59212,1.59174,1.59174,353700008.0
2006-12-11 22:28:00,1.592,1.59202,1.5917,1.5917,520200000.0
2006-12-11 22:29:00,1.59188,1.59201,1.59174,1.59182,510400004.0
2006-12-11 22:30:00,1.59171,1.59197,1.5917,1.59195,739600004.0
2006-12-11 22:31:00,1.59191,1.59195,1.59161,1.59177,212500002.0
2006-12-11 22:32:00,1.5919,1.59211,1.5919,1.59207,356500006.0
2006-12-11 22:33:00,1.59199,1.59219,1.59198,1.59215,151600000.0
2006-12-11 22:34:00,1.59203,1.5921,1.59192,1.59208,417699997.0
2006-12-11 22:35:00,1.59208,1.59215,1.592,1.5921,183100002.0
2006-12-11 22:36:00,1.59199,1.59218,1.59188,1.59216,943399996.0
2006-12-11 22:37:00,1.59204,1.59222,1.59196,1.59216,420800002.0
2006-12-11 22:38:00,1.59206,1.5921,1.59164,1.59164,478600003.0
2006-12-11 22:39:00,1.5915,1.59186,1.5915,1.59185,575700003.0
2006-12-11 22:40:00,1.59185,1.59196,1.59163,1.59196,726200007.0
2006-12-11 22:41:00,1.59192,1.59193,1.59155,1.59169,710999994.0
2006-12-11 22:42:00,1.59176,1.59192,1.59161,1.59175,823699999.0
2006-12-11 22:43:00,1.5919,1.59199,1.59153,1.59187,1087799996.0
2006-12-11 22:44:00,1.5919,1.59193,1.59163,1.59177,327400003.0
2006-12-11 22:45:00,1.59193,1.59193,1.59163,1.59163,261200006.0
2006-12-11 22:46:00,1.59172,1.59191,1.59164,1.59182,219600000.0
2006-12-11 22:47:00,1.59176,1.59187,1.5917,1.59172,319700002.0
2006-12-11 22:48:00,1.59185,1.59192,1.59161,1.59174,378699999.0
2006-12-11 22:49:00,1.5919,1.59195,1.59169,1.59169,845099995.0
2006-12-11 22:50:00,1.5919,1.5919,1.59166,1.59166,269100001.0
2006-12-11 22:51:00,1.59183,1.59185,1.59161,1.59168,680900003.0
2006-12-11 22:52:00,1.59183,1.59183,1.59146,1.59158,307300000.0
2006-12-11 22:53:00,1.59177,1.59189,1.59172,1.59187,284600002.0
2006-12-11 22:54:00,1.59183,1.59204,1.59173,1.59175,367000000.0
2006-12-11 22:55:00,1.59184,1.59198,1.59181,1.59196,202499998.0
2006-12-11 22:56:00,1.59183,1.59203,1.59183,1.59203,54799999.0
2006-12-11 22:57:00,1.59184,1.59205,1.59184,1.59198,334400005.0
2006-12-11 22:58:00,1.59193,1.59205,1.59188,1.5919,195900001.0
2006-12-11 22:59:00,1.59164,1.59188,1.59146,1.59175,458200005.0
2006-12-11 23:00:00,1.59137,1.59178,1.59137,1.59178,34400000.0
2006-12-11 23:01:00,1.59205,1.59205,1.59179,1.59179,241700001.0
2006-12-11 23:02:00,1.592,1.59205,1.59189,1.59197,216400005.0
2006-12-11 23:03:00,1.59205,1.59205,1.59182,1.59197,316399995.0
2006-12-11 23:04:00,1.59195,1.59206,1.59172,1.59199,186100002.0
2006-12-11 23:05:00,1.59192,1.59207,1.59185,1.59198,266200000.0
2006-12-11 23:06:00,1.59187,1.59205,1.59183,1.592,268300004.0
2006-12-11 23:07:00,1.59197,1.59203,1.59188,1.59188,309799998.0
2006-12-11 23:08:00,1.59183,1.59205,1.59183,1.59205,42500000.0
2006-12-11 23:09:00,1.59195,1.59202,1.59195,1.59198,68100000.0
2006-12-11 23:10:00,1.59183,1.59195,1.59172,1.5919,179100001.0
2006-12-11 23:11:00,1.59176,1.59197,1.59168,1.59183,293900000.0
2006-12-11 23:12:00,1.59185,1.59201,1.59184,1.59192,298400003.0
2006-12-11 23:13:00,1.5919,1.59199,1.59182,1.59197,158300002.0
2006-12-11 23:14:00,1.59183,1.59198,1.59182,1.59182,170200003.0
2006-12-11 23:15:00,1.59187,1.59187,1.59174,1.59174,26400000.0
2006-12-11 23:16:00,1.59193,1.59195,1.59172,1.59186,374300005.0
2006-12-11 23:17:00,1.59195,1.59195,1.59172,1.59185,307199997.0
2006-12-11 23:18:00,1.59184,1.59211,1.59182,1.59211,261800001.0
2006-12-11 23:19:00,1.59175,1.59202,1.59165,1.59192,410299998.0
2006-12-11 23:20:00,1.592,1.59209,1.59195,1.59209,134599999.0
2006-12-11 23:21:00,1.59204,1.59204,1.59184,1.59184,166099999.0
2006-12-11 23:22:00,1.59175,1.59187,1.5917,1.5917,136600000.0
2006-12-11 23:23:00,1.59186,1.59196,1.59174,1.59188,326699995.0
2006-12-11 23:24:00,1.59198,1.59198,1.59183,1.59183,53600000.0
2006-12-11 23:25:00,1.59194,1.59202,1.59181,1.59193,59100000.0
2006-12-11 23:26:00,1.59199,1.59209,1.59188,1.59209,369000002.0
2006-12-11 23:27:00,1.59196,1.59212,1.59185,1.59193,364900000.0
2006-12-11 23:28:00,1.59213,1.59213,1.59188,1.59189,317899999.0
2006-12-11 23:29:00,1.59191,1.59214,1.59191,1.59214,129400001.0
2006-12-11 23:30:00,1.5921,1.59218,1.59192,1.59205,196600001.0
2006-12-11 23:31:00,1.59206,1.59206,1.59192,1.592,246799996.0
2006-12-11 23:32:00,1.59195,1.59203,1.59172,1.59188,329300002.0
2006-12-11 23:33:00,1.59191,1.59204,1.59189,1.59202,134699998.0
2006-12-11 23:34:00,1.59207,1.59207,1.59184,1.59184,210900005.0
2006-12-11 23:35:00,1.59187,1.59197,1.5918,1.59185,203100001.0
2006-12-11 23:36:00,1.59193,1.59201,1.5918,1.59197,259300002.0
2006-12-11 23:37:00,1.59185,1.59201,1.59178,1.59195,199400001.0
2006-12-11 23:38:00,1.59196,1.59207,1.59177,1.59187,250900000.0
2006-12-11 23:39:00,1.5921,1.59219,1.59191,1.59191,255100002.0
2006-12-11 23:40:00,1.59192,1.59207,1.59191,1.59197,218000003.0
2006-12-11 23:41:00,1.59204,1.59212,1.59188,1.59197,302800002.0
2006-12-11 23:42:00,1.59198,1.59208,1.59181,1.59181,295899995.0
2006-12-11 23:43:00,1.59202,1.59213,1.59188,1.59188,217900002.0
2006-12-11 23:44:00,1.59185,1.592,1.5917,1.59188,312499994.0
2006-12-11 23:45:00,1.59187,1.59207,1.59187,1.59207,125400001.0
2006-12-11 23:46:00,1.59193,1.59205,1.59183,1.59189,212100001.0
2006-12-11 23:47:00,1.5918,1.5919,1.5918,1.5919,115099997.0
2006-12-11 23:48:00,1.59202,1.59227,1.59199,1.59219,270600003.0
2006-12-11 23:49:00,1.59232,1.59234,1.59217,1.59222,358299997.0
2006-12-11 23:50:00,1.59229,1.59229,1.59211,1.59221,144200000.0
2006-12-11 23:51:00,1.59215,1.59231,1.59213,1.59222,257300001.0
2006-12-11 23:52:00,1.59209,1.59224,1.59198,1.59224,131199998.0
2006-12-11 23:53:00,1.59214,1.59224,1.59196,1.59224,296499997.0
2006-12-11 23:54:00,1.59207,1.59223,1.5919,1.59209,203800001.0
2006-12-11 23:55:00,1.59203,1.5922,1.5917,1.59183,270999994.0
2006-12-11 23:56:00,1.59217,1.59221,1.59194,1.59201,495099999.0
2006-12-11 23:57:00,1.59215,1.59223,1.59166,1.5918,313400005.0
2006-12-11 23:58:00,1.59217,1.59219,1.59177,1.59177,415400002.0
2006-12-11 23:59:00,1.59216,1.59219,1.59207,1.59213,63300001.0
2006-12-12 00:00:00,1.59215,1.59215,1.5921,1.5921,103500002.0
2006-12-12 00:01:00,1.59188,1.59213,1.59188,1.59203,268799999.0
2006-12-12 00:02:00,1.59201,1.59212,1.59191,1.59195,145499999.0
2006-12-12 00:03:00,1.59214,1.59215,1.5919,1.59215,290100000.0
2006-12-12 00:04:00,1.59204,1.59208,1.59184,1.59196,313300000.0
2006-12-12 00:05:00,1.59187,1.59199,1.59171,1.59181,550399999.0
2006-12-12 00:06:00,1.59169,1.59191,1.59165,1.59183,295100000.0
2006-12-12 00:07:00,1.59173,1.59195,1.59167,1.59195,265399998.0
2006-12-12 00:08:00,1.59187,1.5919,1.59175,1.59179,55999998.0
2006-12-12 00:09:00,1.59188,1.59195,1.59172,1.59188,185799998.0
2006-12-12 00:10:00,1.59174,1.59193,1.59152,1.5919,244500000.0
2006-12-12 00:11:00,1.59165,1.59191,1.59152,1.59176,165100000.0
2006-12-12 00:12:00,1.59173,1.59193,1.59173,1.59193,24300000.0
2006-12-12 00:13:00,1.59185,1.59187,1.59166,1.59167,268900004.0
2006-12-12 00:14:00,1.59174,1.59187,1.59173,1.59173,245199997.0
2006-12-12 00:15:00,1.5918,1.5918,1.5917,1.5917,15200000.0
2006-12-12 00:16:00,1.59165,1.59183,1.59161,1.59183,265599999.0
2006-12-12 00:17:00,1.59165,1.59185,1.59153,1.59173,377500003.0
2006-12-12 00:18:00,1.59168,1.59181,1.59154,1.59174,304599998.0
2006-12-12 00:19:00,1.59168,1.5918,1.59155,1.59155,370900003.0
2006-12-12 00:20:00,1.59173,1.59174,1.59153,1.59156,320400000.0
2006-12-12 00:21:00,1.59168,1.5917,1.59146,1.5915,157400000.0
2006-12-12 00:22:00,1.59166,1.59166,1.59139,1.5916,348200009.0
2006-12-12 00:23:00,1.59162,1.59165,1.59151,1.59152,83799999.0
2006-12-12 00:24:00,1.59158,1.59174,1.59146,1.59163,109699999.0
2006-12-12 00:25:00,1.5917,1.59173,1.5915,1.59159,426200002.0
2006-12-12 00:26:00,1.59159,1.59167,1.59151,1.5916,244599999.0
2006-12-12 00:27:00,1.59154,1.59175,1.59151,1.59155,121500000.0
2006-12-12 00:28:00,1.5916,1.59165,1.59149,1.59157,300500001.0
2006-12-12 00:29:00,1.59152,1.59161,1.59141,1.59149,229099998.0
2006-12-12 00:30:00,1.59162,1.59162,1.59137,1.59147,406699995.0
2006-12-12 00:31:00,1.59147,1.59163,1.59137,1.59155,460300000.0
2006-12-12 00:32:00,1.59138,1.59164,1.59138,1.59163,249599998.0
2006-12-12 00:33:00,1.59158,1.59167,1.59148,1.59155,148700003.0
2006-12-12 00:34:00,1.59158,1.5917,1.59146,1.59151,356199994.0
2006-12-12 00:35:00,1.59154,1.59167,1.59154,1.59167,158899999.0
2006-12-12 00:36:00,1.59171,1.59171,1.59165,1.59165,73499998.0
2006-12-12 00:37:00,1.59169,1.59172,1.59153,1.59153,362600000.0
2006-12-12 00:38:00,1.59152,1.59174,1.59152,1.59157,126800001.0
2006-12-12 00:39:00,1.5915,1.5916,1.5915,1.5916,33100000.0
2006-12-12 00:40:00,1.59157,1.59171,1.59157,1.59163,231499998.0
2006-12-12 00:41:00,1.59171,1.59171,1.59157,1.59157,170100001.0
2006-12-12 00:42:00,1.59153,1.59166,1.59146,1.59148,364799992.0
2006-12-12 00:43:00,1.59164,1.59176,1.59146,1.59164,254700003.0
2006-12-12 00:44:00,1.59156,1.59171,1.59156,1.59156,220500003.0
2006-12-12 00:45:00,1.59153,1.59165,1.59145,1.59157,347700002.0
2006-12-12 00:46:00,1.59142,1.59165,1.59142,1.5916,295599998.0
2006-12-12 00:47:00,1.59142,1.59159,1.59133,1.59152,296500003.0
2006-12-12 00:48:00,1.59156,1.59167,1.59145,1.59151,270500001.0
2006-12-12 00:49:00,1.59152,1.59165,1.59149,1.59156,161800001.0
2006-12-12 00:50:00,1.59148,1.5916,1.59138,1.59157,270600001.0
2006-12-12 00:51:00,1.59122,1.59155,1.59122,1.59155,189800001.0
2006-12-12 00:52:00,1.59155,1.59155,1.59131,1.59155,204100002.0
2006-12-12 00:53:00,1.59129,1.59158,1.59129,1.5915,235000000.0
2006-12-12 00:54:00,1.59144,1.59162,1.59142,1.59158,387299997.0
2006-12-12 00:55:00,1.59141,1.59157,1.59131,1.5915,377700006.0
2006-12-12 00:56:00,1.59133,1.5916,1.59133,1.5915,230900000.0
2006-12-12 00:57:00,1.59124,1.59157,1.59124,1.59148,473200005.0
2006-12-12 00:58:00,1.59135,1.59159,1.5912,1.5912,304799997.0
2006-12-12 00:59:00,1.59138,1.59149,1.59122,1.59138,62700000.0
2006-12-12 01:00:00,1.59147,1.59155,1.59138,1.5914,180800000.0
2006-12-12 01:01:00,1.59147,1.59158,1.59135,1.59146,319600001.0
2006-12-12 01:02:00,1.59155,1.59163,1.59147,1.59147,295500005.0
2006-12-12 01:03:00,1.59135,1.59153,1.59091,1.59101,286699999.0
2006-12-12 01:04:00,1.59157,1.59163,1.59144,1.59159,439999997.0
2006-12-12 01:05:00,1.59156,1.59176,1.5914,1.5915,293300001.0
2006-12-12 01:06:00,1.5915,1.5915,1.5912,1.5912,174200002.0
2006-12-12 01:07:00,1.59142,1.5915,1.59126,1.59136,310400000.0
2006-12-12 01:08:00,1.59141,1.59142,1.59127,1.59132,267400000.0
2006-12-12 01:09:00,1.59131,1.59141,1.59118,1.59131,223300002.0
2006-12-12 01:10:00,1.59132,1.59143,1.59132,1.5914,88800000.0
2006-12-12 01:11:00,1.59158,1.59158,1.59152,1.59157,63200000.0
2006-12-12 01:12:00,1.59139,1.59155,1.59133,1.59145,150599998.0
2006-12-12 01:13:00,1.59142,1.59157,1.59126,1.59142,237099999.0
2006-12-12 01:14:00,1.59144,1.59157,1.59141,1.59155,425700001.0
2006-12-12 01:15:00,1.59156,1.59158,1.59141,1.59141,338500000.0
2006-12-12 01:16:00,1.59148,1.59156,1.59135,1.59139,210999996.0
2006-12-12 01:17:00,1.59137,1.59152,1.59101,1.5913,173699997.0
2006-12-12 01:18:00,1.59153,1.5917,1.59145,1.59157,244700003.0
2006-12-12 01:19:00,1.59173,1.59173,1.59146,1.59151,144199998.0
2006-12-12 01:20:00,1.59166,1.59175,1.59154,1.5916,220700004.0
2006-12-12 01:21:00,1.5916,1.5916,1.59145,1.59145,142100002.0
2006-12-12 01:22:00,1.59159,1.59168,1.59151,1.59158,357699997.0
2006-12-12 01:23:00,1.59158,1.59167,1.5914,1.59157,246999996.0
2006-12-12 01:24:00,1.59155,1.59172,1.59153,1.59154,211600001.0
2006-12-12 01:25:00,1.59162,1.59176,1.5915,1.59156,283699999.0
2006-12-12 01:26:00,1.5917,1.59175,1.5917,1.59175,86200000.0
2006-12-12 01:27:00,1.5915,1.59169,1.59149,1.59166,440300004.0
2006-12-12 01:28:00,1.59155,1.5917,1.59155,1.5917,141199999.0
2006-12-12 01:29:00,1.59157,1.59171,1.59148,1.59148,96000000.0
2006-12-12 01:30:00,1.59171,1.59172,1.59159,1.59159,36000000.0
2006-12-12 01:31:00,1.59165,1.59182,1.59164,1.59177,145999998.0
2006-12-12 01:32:00,1.59178,1.59178,1.5915,1.59165,406800003.0
2006-12-12 01:33:00,1.59154,1.59169,1.59154,1.5916,87700002.0
2006-12-12 01:34:00,1.59141,1.59175,1.59141,1.59175,400399998.0
2006-12-12 01:35:00,1.59163,1.59163,1.59147,1.59147,91799999.0
2006-12-12 01:36:00,1.59149,1.59168,1.59149,1.59168,207800001.0
2006-12-12 01:37:00,1.59152,1.59172,1.59152,1.59166,550099997.0
2006-12-12 01:38:00,1.5917,1.59177,1.59157,1.59171,291699999.0
2006-12-12 01:39:00,1.5917,1.5917,1.59145,1.59145,262499997.0
2006-12-12 01:40:00,1.59166,1.59169,1.59154,1.59169,224600002.0
2006-12-12 01:41:00,1.59165,1.59173,1.59151,1.59161,223000003.0
2006-12-12 01:42:00,1.5916,1.59168,1.59153,1.59155,386700005.0
2006-12-12 01:43:00,1.59161,1.59169,1.59156,1.59157,245399998.0
2006-12-12 01:44:00,1.59159,1.59165,1.59142,1.5916,305100003.0
2006-12-12 01:45:00,1.5916,1.59165,1.5915,1.59162,302200001.0
2006-12-12 01:46:00,1.59145,1.59166,1.59144,1.59166,286800000.0
2006-12-12 01:47:00,1.59151,1.59168,1.59147,1.59147,374700000.0
2006-12-12 01:48:00,1.59165,1.59167,1.59153,1.5916,422399997.0
2006-12-12 01:49:00,1.59166,1.59167,1.5912,1.5913,300900003.0
2006-12-12 01:50:00,1.5913,1.5914,1.59124,1.5914,108599999.0
2006-12-12 01:51:00,1.59147,1.59152,1.59131,1.59135,319500001.0
2006-12-12 01:52:00,1.59125,1.59151,1.59123,1.59135,319499995.0
2006-12-12 01:53:00,1.59143,1.59147,1.59122,1.59132,221800000.0
2006-12-12 01:54:00,1.59131,1.59145,1.59121,1.59125,258500001.0
2006-12-12 01:55:00,1.59126,1.59143,1.59118,1.59143,404100003.0
2006-12-12 01:56:00,1.59137,1.5915,1.59123,1.59123,207600000.0
2006-12-12 01:57:00,1.59125,1.59156,1.59125,1.59141,210400002.0
2006-12-12 01:58:00,1.59152,1.5917,1.59147,1.59152,161600001.0
2006-12-12 01:59:00,1.59162,1.59177,1.59156,1.59175,191599999.0
2006-12-12 02:00:00,1.59172,1.59172,1.59136,1.59141,130999999.0
2006-12-12 02:01:00,1.59153,1.59186,1.59153,1.59172,343200000.0
2006-12-12 02:02:00,1.59178,1.59196,1.59162,1.59176,437000001.0
2006-12-12 02:03:00,1.59173,1.59186,1.5917,1.59177,244900003.0
2006-12-12 02:04:00,1.59173,1.59184,1.59163,1.59178,463099998.0
2006-12-12 02:05:00,1.59157,1.59168,1.59138,1.59152,165699999.0
2006-12-12 02:06:00,1.59153,1.59167,1.59146,1.59163,359499996.0
2006-12-12 02:07:00,1.5916,1.59168,1.59148,1.59163,468700004.0
2006-12-12 02:08:00,1.59158,1.59166,1.59132,1.59147,159199999.0
2006-12-12 02:09:00,1.59162,1.59165,1.59139,1.59164,439800002.0
2006-12-12 02:10:00,1.59157,1.59169,1.59157,1.59169,139000000.0
2006-12-12 02:11:00,1.59171,1.59171,1.59138,1.59147,450099994.0
2006-12-12 02:12:00,1.59158,1.59172,1.59158,1.59172,59299999.0
2006-12-12 02:13:00,1.59169,1.59169,1.59155,1.59155,244300006.0
2006-12-12 02:14:00,1.59166,1.59173,1.59157,1.59165,232500000.0
2006-12-12 02:15:00,1.59167,1.5917,1.59148,1.59148,169699997.0
2006-12-12 02:16:00,1.59145,1.5916,1.59145,1.5916,92000002.0
2006-12-12 02:17:00,1.5915,1.59168,1.5915,1.59168,54300002.0
2006-12-12 02:18:00,1.59158,1.59168,1.59156,1.59166,53600000.0
2006-12-12 02:19:00,1.59173,1.59173,1.59171,1.59171,59400002.0
2006-12-12 02:20:00,1.59153,1.5917,1.59149,1.59162,182300001.0
2006-12-12 02:21:00,1.59158,1.59174,1.59155,1.59172,421799997.0
2006-12-12 02:22:00,1.5917,1.59175,1.59154,1.59156,425300004.0
2006-12-12 02:23:00,1.59161,1.59173,1.59156,1.5917,145299999.0
2006-12-12 02:24:00,1.59163,1.59178,1.59151,1.59178,416700006.0
2006-12-12 02:25:00,1.59173,1.59173,1.59163,1.59169,246100002.0
2006-12-12 02:26:00,1.59169,1.59169,1.59156,1.59156,131099999.0
2006-12-12 02:27:00,1.59165,1.59173,1.59153,1.59157,429200005.0
2006-12-12 02:28:00,1.59156,1.59179,1.5915,1.59165,348500002.0
2006-12-12 02:29:00,1.59163,1.59178,1.59147,1.5917,206999998.0
2006-12-12 02:30:00,1.59144,1.59182,1.59144,1.59182,255000004.0
2006-12-12 02:31:00,1.59163,1.59173,1.59162,1.59172,47900000.0
2006-12-12 02:32:00,1.5916,1.59179,1.59159,1.59173,376600002.0
2006-12-12 02:33:00,1.5917,1.59178,1.5916,1.59173,399899996.0
2006-12-12 02:34:00,1.59171,1.59172,1.5915,1.59168,311799998.0
2006-12-12 02:35:00,1.59178,1.59188,1.59161,1.59188,448600000.0
2006-12-12 02:36:00,1.5919,1.5919,1.59156,1.59156,147799998.0
2006-12-12 02:37:00,1.59163,1.59187,1.59163,1.59182,314599995.0
2006-12-12 02:38:00,1.59162,1.59189,1.5916,1.59184,537800000.0
2006-12-12 02:39:00,1.59173,1.59187,1.59163,1.59164,114600002.0
2006-12-12 02:40:00,1.59174,1.59174,1.59158,1.59158,28800000.0
2006-12-12 02:41:00,1.59154,1.5917,1.59147,1.59148,263400001.0
2006-12-12 02:42:00,1.5917,1.59175,1.59157,1.59161,314799996.0
2006-12-12 02:43:00,1.5917,1.59175,1.5917,1.59175,67100000.0
2006-12-12 02:44:00,1.5917,1.59172,1.5916,1.59167,99000002.0
2006-12-12 02:45:00,1.5917,1.59175,1.59162,1.59168,50300000.0
2006-12-12 02:46:00,1.59168,1.59168,1.59146,1.59146,52700000.0
2006-12-12 02:47:00,1.59147,1.59169,1.59101,1.59153,272200004.0
2006-12-12 02:48:00,1.59133,1.59155,1.59116,1.59155,222900000.0
2006-12-12 02:49:00,1.59171,1.59171,1.59151,1.59152,67100000.0
2006-12-12 02:50:00,1.5916,1.59165,1.59152,1.59158,75900000.0
2006-12-12 02:51:00,1.59167,1.59172,1.59158,1.5916,314999997.0
2006-12-12 02:52:00,1.59168,1.59172,1.5915,1.59163,208299999.0
2006-12-12 02:53:00,1.59167,1.59175,1.59154,1.5917,237500003.0
2006-12-12 02:54:00,1.59181,1.59194,1.59176,1.59184,80599998.0
2006-12-12 02:55:00,1.59195,1.59195,1.59167,1.59167,147700001.0
2006-12-12 02:56:00,1.59166,1.5918,1.59154,1.59169,332700004.0
2006-12-12 02:57:00,1.59174,1.59187,1.59169,1.5918,283000002.0
2006-12-12 02:58:00,1.59165,1.59187,1.59165,1.59186,347200002.0
2006-12-12 02:59:00,1.59182,1.59195,1.59182,1.5919,270699998.0
2006-12-12 03:00:00,1.59176,1.59193,1.59169,1.59193,268400003.0
2006-12-12 03:01:00,1.59189,1.59199,1.59175,1.59185,472699995.0
2006-12-12 03:02:00,1.59198,1.59202,1.59166,1.59166,310100004.0
2006-12-12 03:03:00,1.59196,1.59204,1.59182,1.59189,370700002.0
2006-12-12 03:04:00,1.59194,1.59207,1.5918,1.59195,341899998.0
2006-12-12 03:05:00,1.59202,1.59202,1.59175,1.59183,173500002.0
2006-12-12 03:06:00,1.59192,1.59193,1.59187,1.59188,78400003.0
2006-12-12 03:07:00,1.59183,1.59202,1.59172,1.59197,241000001.0
2006-12-12 03:08:00,1.59188,1.592,1.59185,1.59196,278799998.0
2006-12-12 03:09:00,1.59195,1.59202,1.59178,1.59189,335700005.0
2006-12-12 03:10:00,1.59178,1.59195,1.59166,1.59181,253800002.0
2006-12-12 03:11:00,1.59186,1.59198,1.59173,1.59185,245600004.0
2006-12-12 03:12:00,1.59202,1.59205,1.59175,1.59199,236300000.0
2006-12-12 03:13:00,1.59211,1.59211,1.59187,1.59191,241400004.0
2006-12-12 03:14:00,1.59188,1.5921,1.59175,1.59202,212599998.0
2006-12-12 03:15:00,1.59217,1.59217,1.59196,1.59208,183000000.0
2006-12-12 03:16:00,1.59204,1.59219,1.5919,1.5921,238700000.0
2006-12-12 03:17:00,1.59209,1.59226,1.59206,1.59206,231100003.0
2006-12-12 03:18:00,1.59208,1.5922,1.59195,1.59203,197000003.0
2006-12-12 03:19:00,1.59213,1.59222,1.59201,1.59213,254400003.0
2006-12-12 03:20:00,1.59202,1.59222,1.59202,1.59222,149899999.0
2006-12-12 03:21:00,1.5922,1.5922,1.5921,1.5921,11700000.0
2006-12-12 03:22:00,1.59207,1.5922,1.59195,1.59195,145800003.0
2006-12-12 03:23:00,1.59215,1.59218,1.59197,1.59197,204799999.0
2006-12-12 03:24:00,1.59215,1.59223,1.59203,1.59216,299399996.0
2006-12-12 03:25:00,1.59215,1.59223,1.59207,1.59208,352399996.0
2006-12-12 03:26:00,1.59215,1.59223,1.59202,1.59212,93700000.0
2006-12-12 03:27:00,1.59217,1.59217,1.59205,1.59205,28800000.0
2006-12-12 03:28:00,1.59207,1.59219,1.59203,1.59213,301799995.0
2006-12-12 03:29:00,1.59211,1.59217,1.59194,1.59213,286299997.0
2006-12-12 03:30:00,1.59217,1.59217,1.59197,1.59197,83500001.0
2006-12-12 03:31:00,1.59191,1.59212,1.59189,1.59198,257000004.0
2006-12-12 03:32:00,1.59203,1.59218,1.59189,1.59208,335400002.0
2006-12-12 03:33:00,1.59214,1.59214,1.59191,1.592,226299998.0
2006-12-12 03:34:00,1.59211,1.59215,1.59191,1.59215,406200001.0
2006-12-12 03:35:00,1.5921,1.5921,1.592,1.592,35900000.0
2006-12-12 03:36:00,1.5921,1.59223,1.59202,1.5921,335700005.0
2006-12-12 03:37:00,1.59206,1.5922,1.59194,1.592,212500001.0
2006-12-12 03:38:00,1.59215,1.59215,1.59202,1.59202,64700002.0
2006-12-12 03:39:00,1.59202,1.59224,1.59195,1.59224,220200003.0
2006-12-12 03:40:00,1.59217,1.59225,1.59195,1.59215,215100001.0
2006-12-12 03:41:00,1.5921,1.59216,1.59193,1.59204,257900003.0
2006-12-12 03:42:00,1.59215,1.5922,1.59198,1.59206,255400004.0
2006-12-12 03:43:00,1.59213,1.5922,1.59198,1.59198,345700000.0
2006-12-12 03:44:00,1.59203,1.59223,1.59203,1.59223,200400000.0
2006-12-12 03:45:00,1.59215,1.59223,1.59201,1.59218,523500006.0
2006-12-12 03:46:00,1.59208,1.59222,1.59201,1.59222,188400001.0
2006-12-12 03:47:00,1.59213,1.59223,1.59203,1.59216,143799999.0
2006-12-12 03:48:00,1.59213,1.59222,1.59193,1.59204,145200001.0
2006-12-12 03:49:00,1.59189,1.59208,1.59189,1.59208,37200000.0
2006-12-12 03:50:00,1.59201,1.59215,1.59201,1.59215,57800000.0
2006-12-12 03:51:00,1.5921,1.59217,1.59198,1.59215,206299999.0
2006-12-12 03:52:00,1.59213,1.59214,1.59191,1.59191,386800002.0
2006-12-12 03:53:00,1.592,1.59211,1.59184,1.59197,379599997.0
2006-12-12 03:54:00,1.592,1.59212,1.59197,1.59205,283900000.0
2006-12-12 03:55:00,1.59202,1.59206,1.59185,1.59203,343899998.0
2006-12-12 03:56:00,1.59192,1.59215,1.59192,1.59207,457500002.0
2006-12-12 03:57:00,1.59195,1.59203,1.59181,1.59196,171100002.0
2006-12-12 03:58:00,1.592,1.59208,1.59181,1.59181,325900002.0
2006-12-12 03:59:00,1.59145,1.59194,1.59137,1.5918,262099999.0
2006-12-12 04:00:00,1.59188,1.59212,1.59186,1.59199,303799997.0
2006-12-12 04:01:00,1.59201,1.59216,1.59192,1.59208,328499999.0
2006-12-12 04:02:00,1.59207,1.59215,1.592,1.59201,297400000.0
2006-12-12 04:03:00,1.59188,1.59214,1.59185,1.59199,277900002.0
2006-12-12 04:04:00,1.59201,1.59213,1.59191,1.59208,362300004.0
2006-12-12 04:05:00,1.59189,1.59207,1.59188,1.59207,297200001.0
2006-12-12 04:06:00,1.5919,1.59205,1.59187,1.59205,246599998.0
2006-12-12 04:07:00,1.592,1.59204,1.59177,1.5919,412799993.0
2006-12-12 04:08:00,1.5919,1.59195,1.59172,1.59187,260300000.0
2006-12-12 04:09:00,1.59179,1.592,1.5916,1.59185,181599999.0
2006-12-12 04:10:00,1.592,1.59202,1.59185,1.59195,254300002.0
2006-12-12 04:11:00,1.59184,1.59203,1.59178,1.59193,273699997.0
2006-12-12 04:12:00,1.59184,1.59201,1.59181,1.59181,260200006.0
2006-12-12 04:13:00,1.59183,1.59203,1.59183,1.5919,85500002.0
2006-12-12 04:14:00,1.59192,1.59204,1.59186,1.59201,111600000.0
2006-12-12 04:15:00,1.59191,1.59211,1.59188,1.59206,241399999.0
2006-12-12 04:16:00,1.59203,1.59208,1.59178,1.59188,181699999.0
2006-12-12 04:17:00,1.59186,1.59204,1.59184,1.59193,275000000.0
2006-12-12 04:18:00,1.592,1.59205,1.59192,1.59198,65000001.0
2006-12-12 04:19:00,1.5918,1.592,1.59179,1.59195,332300005.0
2006-12-12 04:20:00,1.59203,1.59203,1.59175,1.59175,80000000.0
2006-12-12 04:21:00,1.59205,1.59208,1.59185,1.59193,318800005.0
2006-12-12 04:22:00,1.59195,1.592,1.59181,1.59186,348500005.0
2006-12-12 04:23:00,1.5918,1.59205,1.5918,1.592,596199994.0
2006-12-12 04:24:00,1.59188,1.59204,1.59185,1.59199,253100003.0
2006-12-12 04:25:00,1.59195,1.59203,1.59172,1.59192,298000000.0
2006-12-12 04:26:00,1.59193,1.59203,1.59183,1.59203,218200005.0
2006-12-12 04:27:00,1.59205,1.59205,1.592,1.592,128500000.0
2006-12-12 04:28:00,1.59187,1.59205,1.59187,1.59205,131699999.0
2006-12-12 04:29:00,1.59198,1.59198,1.59179,1.59179,18400000.0
2006-12-12 04:30:00,1.59175,1.59198,1.59175,1.59198,58000001.0
2006-12-12 04:31:00,1.59193,1.59205,1.59188,1.59205,177700003.0
2006-12-12 04:32:00,1.59199,1.59202,1.59183,1.59183,172600000.0
2006-12-12 04:33:00,1.59197,1.59205,1.5919,1.592,67100000.0
2006-12-12 04:34:00,1.59176,1.59187,1.59156,1.59185,309099996.0
2006-12-12 04:35:00,1.59179,1.592,1.59168,1.59187,266600001.0
2006-12-12 04:36:00,1.592,1.59205,1.592,1.59205,49500002.0
2006-12-12 04:37:00,1.59207,1.59211,1.59189,1.5919,236500001.0
2006-12-12 04:38:00,1.59205,1.59213,1.59195,1.59206,207599999.0
2006-12-12 04:39:00,1.59196,1.59213,1.59189,1.59202,188700000.0
2006-12-12 04:40:00,1.59209,1.59214,1.59189,1.59202,599700005.0
2006-12-12 04:41:00,1.59212,1.59213,1.59193,1.59201,312799997.0
2006-12-12 04:42:00,1.592,1.59216,1.592,1.59214,642299999.0
2006-12-12 04:43:00,1.59197,1.59222,1.59197,1.59215,428099994.0
2006-12-12 04:44:00,1.5921,1.59217,1.59195,1.59208,202500001.0
2006-12-12 04:45:00,1.59195,1.5922,1.59195,1.59212,238899995.0
2006-12-12 04:46:00,1.59203,1.59217,1.59193,1.59203,254600000.0
2006-12-12 04:47:00,1.59199,1.59215,1.59189,1.59215,346700003.0
2006-12-12 04:48:00,1.59217,1.59225,1.59205,1.59215,231000000.0
2006-12-12 04:49:00,1.59226,1.5923,1.59208,1.59222,255600000.0
2006-12-12 04:50:00,1.59203,1.59217,1.59195,1.59211,193499999.0
2006-12-12 04:51:00,1.59207,1.59218,1.59207,1.59218,148700001.0
2006-12-12 04:52:00,1.59218,1.59218,1.59207,1.59217,170800000.0
2006-12-12 04:53:00,1.5919,1.59229,1.5919,1.59216,374200002.0
2006-12-12 04:54:00,1.5921,1.59226,1.59202,1.59212,130099999.0
2006-12-12 04:55:00,1.59209,1.59228,1.59209,1.59228,83299997.0
2006-12-12 04:56:00,1.59221,1.59233,1.59205,1.59212,314399999.0
2006-12-12 04:57:00,1.59219,1.5924,1.59218,1.5924,279500001.0
2006-12-12 04:58:00,1.59239,1.59243,1.59224,1.5923,378300003.0
2006-12-12 04:59:00,1.5924,1.5924,1.5923,1.5923,44800001.0
2006-12-12 05:00:00,1.5924,1.59245,1.59228,1.5923,506600002.0
2006-12-12 05:01:00,1.59229,1.59241,1.5922,1.59233,425299996.0
2006-12-12 05:02:00,1.59219,1.59252,1.59219,1.59252,269300002.0
2006-12-12 05:03:00,1.59243,1.59252,1.59228,1.59241,155400001.0
2006-12-12 05:04:00,1.59248,1.59248,1.59223,1.59223,249200004.0
2006-12-12 05:05:00,1.59239,1.59246,1.59232,1.59232,45500000.0
2006-12-12 05:06:00,1.59237,1.59252,1.59231,1.5925,330899999.0
2006-12-12 05:07:00,1.59249,1.59255,1.5924,1.59252,426000004.0
2006-12-12 05:08:00,1.59239,1.59255,1.59233,1.5925,303700003.0
2006-12-12 05:09:00,1.59233,1.59241,1.59223,1.59235,250700003.0
2006-12-12 05:10:00,1.5922,1.59254,1.5922,1.5923,252300001.0
2006-12-12 05:11:00,1.59252,1.59252,1.59224,1.59224,254000000.0
2006-12-12 05:12:00,1.59234,1.59253,1.59233,1.59251,418300002.0
2006-12-12 05:13:00,1.5924,1.59247,1.59229,1.59239,253699996.0
2006-12-12 05:14:00,1.59241,1.59253,1.59234,1.59235,321500001.0
2006-12-12 05:15:00,1.5923,1.59242,1.5923,1.59242,40700001.0
2006-12-12 05:16:00,1.59228,1.59242,1.59228,1.59231,352999999.0
2006-12-12 05:17:00,1.5923,1.5923,1.59187,1.59211,349000003.0
2006-12-12 05:18:00,1.59232,1.59233,1.59194,1.59194,416900003.0
2006-12-12 05:19:00,1.59209,1.59221,1.592,1.59207,163000003.0
2006-12-12 05:20:00,1.59205,1.59215,1.5919,1.59206,231700001.0
2006-12-12 05:21:00,1.59194,1.59208,1.59177,1.59199,337700004.0
2006-12-12 05:22:00,1.59207,1.59227,1.59202,1.5921,202200000.0
2006-12-12 05:23:00,1.59195,1.59213,1.59188,1.59211,369199999.0
2006-12-12 05:24:00,1.59184,1.59218,1.59184,1.5921,326600002.0
2006-12-12 05:25:00,1.59196,1.59221,1.59196,1.59221,328500000.0
2006-12-12 05:26:00,1.59222,1.59227,1.59196,1.59227,277300000.0
2006-12-12 05:27:00,1.59202,1.59231,1.59199,1.59218,331999997.0
2006-12-12 05:28:00,1.59207,1.59226,1.59204,1.59223,320699999.0
2006-12-12 05:29:00,1.59226,1.59238,1.59221,1.59238,231700003.0
2006-12-12 05:30:00,1.59239,1.59239,1.59218,1.59223,237500001.0
2006-12-12 05:31:00,1.59248,1.59252,1.59231,1.59237,397099996.0
2006-12-12 05:32:00,1.59239,1.59251,1.59228,1.59234,365000003.0
2006-12-12 05:33:00,1.59238,1.59252,1.59223,1.59239,365700001.0
2006-12-12 05:34:00,1.59228,1.59245,1.59222,1.59244,393300001.0
2006-12-12 05:35:00,1.59238,1.59242,1.59223,1.59242,137299998.0
2006-12-12 05:36:00,1.59232,1.59246,1.59218,1.59235,362800006.0
2006-12-12 05:37:00,1.5923,1.59239,1.59214,1.59226,256700001.0
2006-12-12 05:38:00,1.5924,1.5924,1.59218,1.59227,231100000.0
2006-12-12 05:39:00,1.59227,1.59241,1.59222,1.59235,238100004.0
2006-12-12 05:40:00,1.59239,1.59239,1.59207,1.59208,128500001.0
2006-12-12 05:41:00,1.5922,1.59232,1.5922,1.59232,92000000.0
2006-12-12 05:42:00,1.59222,1.59236,1.59212,1.59228,222800001.0
2006-12-12 05:43:00,1.59225,1.59237,1.59208,1.59229,230900002.0
2006-12-12 05:44:00,1.59232,1.5924,1.59218,1.5923,54300002.0
2006-12-12 05:45:00,1.59224,1.5924,1.59224,1.59239,285100003.0
2006-12-12 05:46:00,1.59196,1.59224,1.59176,1.5918,381100001.0
2006-12-12 05:47:00,1.59235,1.59243,1.59216,1.59235,467499999.0
2006-12-12 05:48:00,1.59238,1.59247,1.59223,1.59226,417200000.0
2006-12-12 05:49:00,1.59212,1.5923,1.5916,1.5916,372300005.0
2006-12-12 05:50:00,1.59245,1.59245,1.59222,1.59229,305900002.0
2006-12-12 05:51:00,1.59222,1.59243,1.59222,1.59225,173500000.0
2006-12-12 05:52:00,1.59216,1.59238,1.59216,1.59237,371499999.0
2006-12-12 05:53:00,1.59227,1.59241,1.59219,1.59233,385300000.0
2006-12-12 05:54:00,1.59224,1.59244,1.59218,1.59233,274300000.0
2006-12-12 05:55:00,1.59222,1.59246,1.5922,1.59226,318000002.0
2006-12-12 05:56:00,1.59216,1.59238,1.59216,1.59224,400699999.0
2006-12-12 05:57:00,1.59235,1.59243,1.59221,1.59236,326700001.0
2006-12-12 05:58:00,1.59239,1.59239,1.59213,1.59214,304300001.0
2006-12-12 05:59:00,1.59237,1.59243,1.59219,1.59222,325100003.0
2006-12-12 06:00:00,1.5923,1.59235,1.59208,1.59227,163900001.0
2006-12-12 06:01:00,1.59226,1.59233,1.59207,1.59226,320400003.0
2006-12-12 06:02:00,1.5922,1.5923,1.5922,1.5923,231800002.0
2006-12-12 06:03:00,1.59228,1.59235,1.59216,1.59228,314099999.0
2006-12-12 06:04:00,1.59225,1.59235,1.5921,1.59219,410600006.0
2006-12-12 06:05:00,1.59229,1.59235,1.59215,1.59215,247000000.0
2006-12-12 06:06:00,1.5923,1.5923,1.5921,1.59215,398499999.0
2006-12-12 06:07:00,1.59216,1.59233,1.592,1.592,137999999.0
2006-12-12 06:08:00,1.5923,1.59235,1.59209,1.59209,344000004.0
2006-12-12 06:09:00,1.59233,1.59251,1.59229,1.59241,369500001.0
2006-12-12 06:10:00,1.59232,1.59246,1.59218,1.59234,277900000.0
2006-12-12 06:11:00,1.59245,1.59245,1.59218,1.59227,435399994.0
2006-12-12 06:12:00,1.59235,1.59244,1.59222,1.59233,311600007.0
2006-12-12 06:13:00,1.59219,1.5924,1.59216,1.59216,159000001.0
2006-12-12 06:14:00,1.59238,1.59243,1.59215,1.59233,218599999.0
2006-12-12 06:15:00,1.59233,1.59243,1.59227,1.59236,183099994.0
2006-12-12 06:16:00,1.5923,1.5924,1.5923,1.5924,5700000.0
2006-12-12 06:17:00,1.59228,1.59244,1.59227,1.59241,312899998.0
2006-12-12 06:18:00,1.59242,1.59245,1.59228,1.59229,257500001.0
2006-12-12 06:19:00,1.5924,1.59245,1.59222,1.59222,368000006.0
2006-12-12 06:20:00,1.59245,1.59245,1.59224,1.5923,346200002.0
2006-12-12 06:21:00,1.59245,1.59245,1.5924,1.5924,35300000.0
2006-12-12 06:22:00,1.59245,1.59249,1.59224,1.59224,234699998.0
2006-12-12 06:23:00,1.59246,1.59248,1.59212,1.59231,262799999.0
2006-12-12 06:24:00,1.59244,1.59259,1.59235,1.59254,657200000.0
2006-12-12 06:25:00,1.59252,1.59263,1.59245,1.59245,156699998.0
2006-12-12 06:26:00,1.59256,1.59264,1.5924,1.59249,364200001.0
2006-12-12 06:27:00,1.59257,1.59263,1.59246,1.59253,291300003.0
2006-12-12 06:28:00,1.59257,1.59266,1.59247,1.59258,230700000.0
2006-12-12 06:29:00,1.59267,1.59267,1.59249,1.59255,228900004.0
2006-12-12 06:30:00,1.59255,1.59262,1.59244,1.59245,327299999.0
2006-12-12 06:31:00,1.59254,1.59267,1.59244,1.59249,260900000.0
2006-12-12 06:32:00,1.59208,1.59284,1.59207,1.5928,273400004.0
2006-12-12 06:33:00,1.59264,1.59272,1.59241,1.59251,371800005.0
2006-12-12 06:34:00,1.59256,1.59265,1.59242,1.5926,294700002.0
2006-12-12 06:35:00,1.59257,1.59268,1.59248,1.59252,397500001.0
2006-12-12 06:36:00,1.59263,1.59263,1.59237,1.59237,91800000.0
2006-12-12 06:37:00,1.59243,1.59264,1.59242,1.59249,398700001.0
2006-12-12 06:38:00,1.59247,1.59259,1.59246,1.59247,185900000.0
2006-12-12 06:39:00,1.59267,1.5927,1.59245,1.59265,484800005.0
2006-12-12 06:40:00,1.59257,1.59265,1.59241,1.59241,567800007.0
2006-12-12 06:41:00,1.59262,1.59262,1.59241,1.59241,112500002.0
2006-12-12 06:42:00,1.5926,1.59265,1.5925,1.59259,423400003.0
2006-12-12 06:43:00,1.59268,1.59277,1.59205,1.5924,469600000.0
2006-12-12 06:44:00,1.5926,1.5926,1.59242,1.59246,353799999.0
2006-12-12 06:45:00,1.59251,1.59265,1.5924,1.59255,222099996.0
2006-12-12 06:46:00,1.59246,1.59264,1.59241,1.59255,279399997.0
2006-12-12 06:47:00,1.59245,1.59259,1.59245,1.59249,245400002.0
2006-12-12 06:48:00,1.59255,1.59263,1.59244,1.59258,289800004.0
2006-12-12 06:49:00,1.5925,1.59259,1.5923,1.59251,293499999.0
2006-12-12 06:50:00,1.5925,1.5926,1.59237,1.59252,313899998.0
2006-12-12 06:51:00,1.59241,1.5926,1.59241,1.5926,157000002.0
2006-12-12 06:52:00,1.59256,1.59265,1.59243,1.59265,249399999.0
2006-12-12 06:53:00,1.5925,1.5926,1.59247,1.5926,203800001.0
2006-12-12 06:54:00,1.5924,1.59265,1.5924,1.59259,341199996.0
2006-12-12 06:55:00,1.59259,1.59265,1.59243,1.59262,226600001.0
2006-12-12 06:56:00,1.59251,1.5926,1.59238,1.59242,208000002.0
2006-12-12 06:57:00,1.59252,1.59263,1.59241,1.59245,308399996.0
2006-12-12 06:58:00,1.59255,1.59264,1.59255,1.59264,134999999.0
2006-12-12 06:59:00,1.59248,1.59259,1.59245,1.59257,407699996.0
2006-12-12 07:00:00,1.59241,1.59258,1.59236,1.59255,345999996.0
2006-12-12 07:01:00,1.59252,1.59256,1.59237,1.59248,240500003.0
2006-12-12 07:02:00,1.59245,1.59254,1.59235,1.5925,392000003.0
2006-12-12 07:03:00,1.59238,1.59249,1.59237,1.59249,213800001.0
2006-12-12 07:04:00,1.59222,1.59256,1.59222,1.59255,343400005.0
2006-12-12 07:05:00,1.59241,1.59255,1.59236,1.59248,302900002.0
2006-12-12 07:06:00,1.59252,1.59256,1.59237,1.59243,271999997.0
2006-12-12 07:07:00,1.5924,1.5925,1.5924,1.5925,16000000.0
2006-12-12 07:08:00,1.59245,1.59245,1.5923,1.5923,75400002.0
2006-12-12 07:09:00,1.5925,1.59258,1.5923,1.5923,300000002.0
2006-12-12 07:10:00,1.59242,1.5925,1.59227,1.59237,96700001.0
2006-12-12 07:11:00,1.59247,1.59256,1.59236,1.59239,190200002.0
2006-12-12 07:12:00,1.59231,1.59253,1.59231,1.59248,285300000.0
2006-12-12 07:13:00,1.59245,1.59253,1.59191,1.59232,307800002.0
2006-12-12 07:14:00,1.59253,1.59253,1.59232,1.59253,274000004.0
2006-12-12 07:15:00,1.59181,1.59257,1.59181,1.59257,406600000.0
2006-12-12 07:16:00,1.59245,1.59255,1.59232,1.59237,166400003.0
2006-12-12 07:17:00,1.59254,1.59255,1.59234,1.59234,236499996.0
2006-12-12 07:18:00,1.59236,1.59252,1.59232,1.59245,294500002.0
2006-12-12 07:19:00,1.59242,1.59253,1.5923,1.59245,122999997.0
2006-12-12 07:20:00,1.59249,1.59263,1.5924,1.5924,337600000.0
2006-12-12 07:21:00,1.59265,1.59265,1.59241,1.59241,298100003.0
2006-12-12 07:22:00,1.59263,1.59268,1.59244,1.59263,273300004.0
2006-12-12 07:23:00,1.59258,1.5926,1.59246,1.5925,94199999.0
2006-12-12 07:24:00,1.59267,1.59271,1.59248,1.59248,435500001.0
2006-12-12 07:25:00,1.59249,1.59276,1.59249,1.59276,417400004.0
2006-12-12 07:26:00,1.59267,1.59279,1.59237,1.59268,395700003.0
2006-12-12 07:27:00,1.59268,1.59268,1.59242,1.59248,285700002.0
2006-12-12 07:28:00,1.59248,1.59262,1.59241,1.59241,442800003.0
2006-12-12 07:29:00,1.59246,1.59269,1.59246,1.59259,286000003.0
2006-12-12 07:30:00,1.59267,1.59274,1.59263,1.59272,229000005.0
2006-12-12 07:31:00,1.59254,1.59266,1.5924,1.59265,231099999.0
2006-12-12 07:32:00,1.5921,1.5926,1.59194,1.5924,260700003.0
2006-12-12 07:33:00,1.5926,1.59265,1.59231,1.59257,344300003.0
2006-12-12 07:34:00,1.59259,1.59261,1.5924,1.59245,333300004.0
2006-12-12 07:35:00,1.59253,1.5926,1.59242,1.59253,186299996.0
2006-12-12 07:36:00,1.59245,1.59257,1.59245,1.59257,62500002.0
2006-12-12 07:37:00,1.5925,1.59252,1.59234,1.59245,135499998.0
2006-12-12 07:38:00,1.59241,1.59253,1.59226,1.59243,384399998.0
2006-12-12 07:39:00,1.59244,1.59253,1.5923,1.59252,127099999.0
2006-12-12 07:40:00,1.59198,1.59227,1.59169,1.59185,392400004.0
2006-12-12 07:41:00,1.59236,1.59255,1.59221,1.59249,345400000.0
2006-12-12 07:42:00,1.59241,1.59258,1.59234,1.5925,195200000.0
2006-12-12 07:43:00,1.5924,1.59245,1.59223,1.59238,251600004.0
2006-12-12 07:44:00,1.59235,1.59241,1.59224,1.59226,132699997.0
2006-12-12 07:45:00,1.59243,1.5925,1.59232,1.59233,213799996.0
2006-12-12 07:46:00,1.59243,1.59243,1.59229,1.59229,38900000.0
2006-12-12 07:47:00,1.59237,1.59248,1.59228,1.59236,185000000.0
2006-12-12 07:48:00,1.59238,1.59255,1.59236,1.59243,325700006.0
2006-12-12 07:49:00,1.59242,1.59251,1.59234,1.59248,348600004.0
2006-12-12 07:50:00,1.59256,1.59259,1.59231,1.59231,265099999.0
2006-12-12 07:51:00,1.59242,1.59254,1.59225,1.59225,429000001.0
2006-12-12 07:52:00,1.59228,1.59243,1.59218,1.59238,429699996.0
2006-12-12 07:53:00,1.59241,1.59243,1.59218,1.59222,204299999.0
2006-12-12 07:54:00,1.59234,1.59257,1.59219,1.59236,264999998.0
2006-12-12 07:55:00,1.59223,1.59245,1.59216,1.59234,228400000.0
2006-12-12 07:56:00,1.59251,1.59251,1.59237,1.59243,225500002.0
2006-12-12 07:57:00,1.59243,1.59243,1.59227,1.59227,256399999.0
2006-12-12 07:58:00,1.59214,1.59227,1.59214,1.59227,37600000.0
2006-12-12 07:59:00,1.59233,1.59244,1.59225,1.59232,449000002.0
2006-12-12 08:00:00,1.59224,1.59244,1.5922,1.59225,301899999.0
2006-12-12 08:01:00,1.59236,1.59246,1.59227,1.5924,485299994.0
2006-12-12 08:02:00,1.59235,1.59235,1.59203,1.59213,342700004.0
2006-12-12 08:03:00,1.59212,1.59225,1.59189,1.59225,371199999.0
2006-12-12 08:04:00,1.5923,1.5923,1.5922,1.5922,69399999.0
2006-12-12 08:05:00,1.59235,1.59235,1.5923,1.5923,92599998.0
2006-12-12 08:06:00,1.59218,1.59235,1.59202,1.5922,386600004.0
2006-12-12 08:07:00,1.59219,1.59235,1.59208,1.59235,390599999.0
2006-12-12 08:08:00,1.59231,1.59236,1.5922,1.59224,91100001.0
2006-12-12 08:09:00,1.59221,1.59239,1.59221,1.59232,393700003.0
2006-12-12 08:10:00,1.5919,1.59244,1.5919,1.59244,152600002.0
2006-12-12 08:11:00,1.59243,1.5925,1.5923,1.59236,241400005.0
2006-12-12 08:12:00,1.59233,1.59241,1.59217,1.59217,83099999.0
2006-12-12 08:13:00,1.59226,1.59251,1.59226,1.59241,494599999.0
2006-12-12 08:14:00,1.59233,1.59254,1.59226,1.59242,341500002.0
2006-12-12 08:15:00,1.59228,1.59245,1.59228,1.59245,80700001.0
2006-12-12 08:16:00,1.59228,1.59237,1.59211,1.59224,139200003.0
2006-12-12 08:17:00,1.59214,1.59234,1.59207,1.59221,178399998.0
2006-12-12 08:18:00,1.59245,1.59245,1.59226,1.59231,240199998.0
2006-12-12 08:19:00,1.59237,1.59242,1.59212,1.59225,224300001.0
2006-12-12 08:20:00,1.59218,1.59228,1.59201,1.59215,390399998.0
2006-12-12 08:21:00,1.59203,1.59225,1.59188,1.59218,203900001.0
2006-12-12 08:22:00,1.59207,1.59228,1.59206,1.59228,248699998.0
2006-12-12 08:23:00,1.59228,1.5923,1.59207,1.59217,218299999.0
2006-12-12 08:24:00,1.5922,1.59225,1.59195,1.5921,488199995.0
2006-12-12 08:25:00,1.59218,1.59218,1.59205,1.59206,100799998.0
2006-12-12 08:26:00,1.59223,1.59223,1.59201,1.59207,354499999.0
2006-12-12 08:27:00,1.59217,1.59237,1.59207,1.5922,582599993.0
2006-12-12 08:28:00,1.59215,1.59222,1.59205,1.59205,231200004.0
2006-12-12 08:29:00,1.59219,1.59235,1.59207,1.59221,322499999.0
2006-12-12 08:30:00,1.59198,1.59227,1.59182,1.59214,280000000.0
2006-12-12 08:31:00,1.59213,1.59232,1.59202,1.59215,289300001.0
2006-12-12 08:32:00,1.59214,1.59228,1.59214,1.59228,334199999.0
2006-12-12 08:33:00,1.59232,1.59238,1.59201,1.5923,331500001.0
2006-12-12 08:34:00,1.59229,1.59229,1.59216,1.59222,179399999.0
2006-12-12 08:35:00,1.59238,1.5924,1.59212,1.59227,287599997.0
2006-12-12 08:36:00,1.59226,1.59233,1.59218,1.59228,300300004.0
2006-12-12 08:37:00,1.5922,1.59232,1.59209,1.59209,321400002.0
2006-12-12 08:38:00,1.59206,1.5922,1.59206,1.5922,81400001.0
2006-12-12 08:39:00,1.5922,1.59225,1.59212,1.59218,77500000.0
2006-12-12 08:40:00,1.59187,1.5921,1.59174,1.59201,295400000.0
2006-12-12 08:41:00,1.59228,1.59228,1.59204,1.59212,341500001.0
2006-12-12 08:42:00,1.59216,1.59231,1.59212,1.59221,489399992.0
2006-12-12 08:43:00,1.59218,1.5922,1.59206,1.59209,40000000.0
2006-12-12 08:44:00,1.59207,1.59221,1.59207,1.59221,73700000.0
2006-12-12 08:45:00,1.59225,1.59225,1.59185,1.59212,274500003.0
2006-12-12 08:46:00,1.59199,1.59221,1.59184,1.59195,544800001.0
2006-12-12 08:47:00,1.59185,1.59202,1.59179,1.592,361699999.0
2006-12-12 08:48:00,1.59199,1.59204,1.59177,1.59195,365900005.0
2006-12-12 08:49:00,1.59178,1.59198,1.59178,1.59195,349099999.0
2006-12-12 08:50:00,1.59196,1.59202,1.59184,1.59188,274600003.0
2006-12-12 08:51:00,1.59191,1.59204,1.59177,1.59204,255399996.0
2006-12-12 08:52:00,1.59215,1.59222,1.59202,1.5921,247700002.0
2006-12-12 08:53:00,1.59208,1.59231,1.59208,1.59231,126199998.0
2006-12-12 08:54:00,1.59205,1.59225,1.59205,1.59219,174300003.0
2006-12-12 08:55:00,1.59208,1.59227,1.59206,1.59206,303799999.0
2006-12-12 08:56:00,1.59208,1.59218,1.59194,1.59205,359199999.0
2006-12-12 08:57:00,1.59197,1.59205,1.59183,1.59195,105900003.0
2006-12-12 08:58:00,1.59194,1.59212,1.59189,1.59195,455399996.0
2006-12-12 08:59:00,1.59207,1.59213,1.59199,1.59206,40900000.0
2006-12-12 09:00:00,1.592,1.59216,1.592,1.59212,174600000.0
2006-12-12 09:01:00,1.59195,1.59213,1.5919,1.59196,164400000.0
2006-12-12 09:02:00,1.59192,1.59201,1.59184,1.59195,155600000.0
2006-12-12 09:03:00,1.59187,1.59201,1.59181,1.59192,231000002.0
2006-12-12 09:04:00,1.59178,1.59197,1.59178,1.59192,211699995.0
2006-12-12 09:05:00,1.59193,1.59201,1.59179,1.59191,248999999.0
2006-12-12 09:06:00,1.59187,1.59202,1.5918,1.5918,127500000.0
2006-12-12 09:07:00,1.59183,1.59197,1.5917,1.59191,227599999.0
2006-12-12 09:08:00,1.59198,1.5921,1.59191,1.59205,349499999.0
2006-12-12 09:09:00,1.59181,1.59195,1.59165,1.59172,200800003.0
2006-12-12 09:10:00,1.59164,1.59187,1.59164,1.59168,293200002.0
2006-12-12 09:11:00,1.59162,1.59184,1.59162,1.59179,131199999.0
2006-12-12 09:12:00,1.59175,1.5919,1.59172,1.5919,145000001.0
2006-12-12 09:13:00,1.59187,1.59203,1.59182,1.592,379399997.0
2006-12-12 09:14:00,1.59195,1.59199,1.59175,1.59193,385700002.0
2006-12-12 09:15:00,1.59191,1.59218,1.59191,1.59211,270000001.0
2006-12-12 09:16:00,1.59214,1.59241,1.59214,1.59214,307499995.0
2006-12-12 09:17:00,1.5922,1.5923,1.5922,1.5923,38400000.0
2006-12-12 09:18:00,1.59238,1.59238,1.59189,1.59202,305400000.0
2006-12-12 09:19:00,1.59188,1.59188,1.59167,1.59169,139100001.0
2006-12-12 09:20:00,1.5918,1.59192,1.59168,1.59168,193500004.0
2006-12-12 09:21:00,1.59169,1.59185,1.59156,1.59166,335499999.0
2006-12-12 09:22:00,1.59188,1.59193,1.59168,1.59184,302800002.0
2006-12-12 09:23:00,1.59194,1.59205,1.59185,1.59192,254700005.0
2006-12-12 09:24:00,1.59186,1.59202,1.5918,1.59195,308100001.0
2006-12-12 09:25:00,1.59172,1.59195,1.59167,1.59195,238000001.0
2006-12-12 09:26:00,1.5919,1.59195,1.59173,1.59186,324300004.0
2006-12-12 09:27:00,1.59189,1.59194,1.59163,1.59188,213500003.0
2006-12-12 09:28:00,1.59182,1.59193,1.5917,1.59184,352699996.0
2006-12-12 09:29:00,1.59179,1.59195,1.59172,1.59188,255099999.0
2006-12-12 09:30:00,1.59188,1.59193,1.59173,1.59181,218300004.0
2006-12-12 09:31:00,1.59188,1.59195,1.59177,1.59184,213199998.0
2006-12-12 09:32:00,1.59171,1.59186,1.59155,1.59165,82900000.0
2006-12-12 09:33:00,1.59171,1.59171,1.59098,1.59101,274900004.0
2006-12-12 09:34:00,1.59115,1.59115,1.59093,1.59105,180500002.0
2006-12-12 09:35:00,1.591,1.59118,1.591,1.59115,159600002.0
2006-12-12 09:36:00,1.59117,1.59129,1.59102,1.59106,340500002.0
2006-12-12 09:37:00,1.59127,1.5914,1.59108,1.5914,262100000.0
2006-12-12 09:38:00,1.59137,1.5914,1.59116,1.59118,318699999.0
2006-12-12 09:39:00,1.59101,1.59123,1.59101,1.59109,169000000.0
2006-12-12 09:40:00,1.59117,1.59124,1.59106,1.59106,230800001.0
2006-12-12 09:41:00,1.59099,1.59108,1.59075,1.59083,171900003.0
2006-12-12 09:42:00,1.59088,1.59097,1.59079,1.5908,301299999.0
2006-12-12 09:43:00,1.59094,1.59101,1.59072,1.59092,380400002.0
2006-12-12 09:44:00,1.59078,1.59078,1.59028,1.59028,164400002.0
2006-12-12 09:45:00,1.59051,1.59073,1.59048,1.59057,377899997.0
2006-12-12 09:46:00,1.59054,1.59082,1.59054,1.59082,334900000.0
2006-12-12 09:47:00,1.59073,1.59088,1.59057,1.59063,266499999.0
2006-12-12 09:48:00,1.59064,1.5908,1.59056,1.59059,312900004.0
2006-12-12 09:49:00,1.59064,1.59078,1.59056,1.59066,122400001.0
2006-12-12 09:50:00,1.59071,1.59071,1.59041,1.59051,210599997.0
2006-12-12 09:51:00,1.5906,1.5908,1.59058,1.59058,226999996.0
2006-12-12 09:52:00,1.59053,1.59054,1.5904,1.59044,38300000.0
2006-12-12 09:53:00,1.59042,1.59061,1.59032,1.59052,495800007.0
2006-12-12 09:54:00,1.59058,1.59067,1.59046,1.59046,269799997.0
2006-12-12 09:55:00,1.59039,1.59054,1.5902,1.59045,254599997.0
2006-12-12 09:56:00,1.59024,1.59048,1.59024,1.59048,224400003.0
2006-12-12 09:57:00,1.59043,1.59053,1.59033,1.59041,393699998.0
2006-12-12 09:58:00,1.59014,1.59031,1.5901,1.5901,323400000.0
2006-12-12 09:59:00,1.59011,1.59017,1.58998,1.58998,374500003.0
2006-12-12 10:00:00,1.58998,1.59022,1.58998,1.59022,364700000.0
2006-12-12 10:01:00,1.5903,1.59043,1.59019,1.59043,201500000.0
2006-12-12 10:02:00,1.59037,1.59053,1.59025,1.59031,391600004.0
2006-12-12 10:03:00,1.59037,1.59037,1.59023,1.59027,262299997.0
2006-12-12 10:04:00,1.59021,1.5903,1.59014,1.59016,297799998.0
2006-12-12 10:05:00,1.59016,1.59033,1.59006,1.59033,403400000.0
2006-12-12 10:06:00,1.59022,1.59027,1.59006,1.59006,232600000.0
2006-12-12 10:07:00,1.59007,1.59015,1.58986,1.59012,381700000.0
2006-12-12 10:08:00,1.58998,1.59028,1.58998,1.59025,544300002.0
2006-12-12 10:09:00,1.59013,1.5902,1.58998,1.59,476800005.0
2006-12-12 10:10:00,1.59011,1.59023,1.59,1.59007,221800003.0
2006-12-12 10:11:00,1.59003,1.59038,1.59003,1.59032,372800005.0
2006-12-12 10:12:00,1.59017,1.59018,1.58993,1.58993,426899998.0
2006-12-12 10:13:00,1.59018,1.5902,1.59004,1.59004,188500003.0
2006-12-12 10:14:00,1.59014,1.59026,1.59,1.59025,473800000.0
2006-12-12 10:15:00,1.59022,1.5903,1.59015,1.59019,275799997.0
2006-12-12 10:16:00,1.59028,1.59035,1.59012,1.5903,525700005.0
2006-12-12 10:17:00,1.59023,1.59041,1.59016,1.59029,265199997.0
2006-12-12 10:18:00,1.59028,1.59047,1.59022,1.59031,254499999.0
2006-12-12 10:19:00,1.59043,1.59049,1.59026,1.59034,387300002.0
2006-12-12 10:20:00,1.59032,1.59053,1.59031,1.59047,151000000.0
2006-12-12 10:21:00,1.59037,1.59044,1.59024,1.59028,307200002.0
2006-12-12 10:22:00,1.59046,1.59046,1.59027,1.59027,119799999.0
2006-12-12 10:23:00,1.59045,1.59045,1.59025,1.59038,174600000.0
2006-12-12 10:24:00,1.59033,1.59042,1.59015,1.59042,281300000.0
2006-12-12 10:25:00,1.59045,1.59053,1.59016,1.59016,345499996.0
2006-12-12 10:26:00,1.59045,1.59045,1.59025,1.59025,252200002.0
2006-12-12 10:27:00,1.59038,1.59043,1.5902,1.59029,326899999.0
2006-12-12 10:28:00,1.59028,1.59041,1.5902,1.59041,276200000.0
2006-12-12 10:29:00,1.59028,1.59042,1.59025,1.59025,217200001.0
2006-12-12 10:30:00,1.59039,1.59054,1.59029,1.59036,309000002.0
2006-12-12 10:31:00,1.59049,1.59054,1.59033,1.59038,307800001.0
2006-12-12 10:32:00,1.5905,1.5906,1.59033,1.59033,313700001.0
2006-12-12 10:33:00,1.59045,1.59047,1.59023,1.59047,345900003.0
2006-12-12 10:34:00,1.59039,1.59053,1.59029,1.59041,210399998.0
2006-12-12 10:35:00,1.59034,1.59051,1.59028,1.5904,346599999.0
2006-12-12 10:36:00,1.59045,1.59054,1.59035,1.59047,178300003.0
2006-12-12 10:37:00,1.59058,1.59062,1.59042,1.59049,234099999.0
2006-12-12 10:38:00,1.59054,1.59076,1.5905,1.5907,358200005.0
2006-12-12 10:39:00,1.59062,1.59076,1.59053,1.59064,370100002.0
2006-12-12 10:40:00,1.59047,1.5906,1.59035,1.5905,252200003.0
2006-12-12 10:41:00,1.59041,1.59061,1.59034,1.59049,318900001.0
2006-12-12 10:42:00,1.59063,1.5907,1.59046,1.59052,409399998.0
2006-12-12 10:43:00,1.59062,1.59062,1.59011,1.59052,287100001.0
2006-12-12 10:44:00,1.59063,1.59066,1.59049,1.5905,262899998.0
2006-12-12 10:45:00,1.59057,1.59073,1.59048,1.59056,304299998.0
2006-12-12 10:46:00,1.59032,1.59061,1.59027,1.59061,343000001.0
2006-12-12 10:47:00,1.59063,1.59063,1.59035,1.59035,223300001.0
2006-12-12 10:48:00,1.59057,1.59063,1.5905,1.59055,178899999.0
2006-12-12 10:49:00,1.5905,1.59065,1.59047,1.5906,297900002.0
2006-12-12 10:50:00,1.59055,1.59067,1.5904,1.59053,105999999.0
2006-12-12 10:51:00,1.59054,1.59068,1.59038,1.59057,408599999.0
2006-12-12 10:52:00,1.59045,1.59074,1.59045,1.59057,310700001.0
2006-12-12 10:53:00,1.59067,1.59083,1.59066,1.59083,180800002.0
2006-12-12 10:54:00,1.5907,1.59081,1.59056,1.59068,257800008.0
2006-12-12 10:55:00,1.59061,1.59107,1.59061,1.59082,304500001.0
2006-12-12 10:56:00,1.59091,1.59098,1.5907,1.59083,337600000.0
2006-12-12 10:57:00,1.59076,1.59078,1.59054,1.59073,345900000.0
2006-12-12 10:58:00,1.59069,1.59075,1.5906,1.5907,301499997.0
2006-12-12 10:59:00,1.59077,1.59079,1.59063,1.59075,230800003.0
2006-12-12 11:00:00,1.59066,1.59081,1.59053,1.5906,220700000.0
2006-12-12 11:01:00,1.59073,1.59077,1.59055,1.5907,155600001.0
2006-12-12 11:02:00,1.59081,1.59081,1.59061,1.59061,81800000.0
2006-12-12 11:03:00,1.59054,1.5907,1.59048,1.5906,310499999.0
2006-12-12 11:04:00,1.59045,1.59072,1.59029,1.59057,312499998.0
2006-12-12 11:05:00,1.59074,1.59078,1.5906,1.59071,306300002.0
2006-12-12 11:06:00,1.59076,1.5909,1.59076,1.5909,195899999.0
2006-12-12 11:07:00,1.59077,1.59095,1.59074,1.59074,208999999.0
2006-12-12 11:08:00,1.59075,1.59088,1.59073,1.59077,262000000.0
2006-12-12 11:09:00,1.5908,1.59096,1.59072,1.59089,298900002.0
2006-12-12 11:10:00,1.59083,1.59096,1.59072,1.59087,305200002.0
2006-12-12 11:11:00,1.59103,1.59103,1.59092,1.59092,115900002.0
2006-12-12 11:12:00,1.59094,1.59106,1.59079,1.59093,270200000.0
2006-12-12 11:13:00,1.59113,1.59135,1.59097,1.59135,258100000.0
2006-12-12 11:14:00,1.5911,1.5913,1.5911,1.59118,293500001.0
2006-12-12 11:15:00,1.59101,1.59123,1.59097,1.59123,220300002.0
2006-12-12 11:16:00,1.59112,1.59119,1.59099,1.59103,254999999.0
2006-12-12 11:17:00,1.59102,1.59124,1.59093,1.59104,291500001.0
2006-12-12 11:18:00,1.59103,1.59117,1.59095,1.59101,315299998.0
2006-12-12 11:19:00,1.59105,1.59106,1.59083,1.59092,361699995.0
2006-12-12 11:20:00,1.59094,1.59104,1.59086,1.59098,354200001.0
2006-12-12 11:21:00,1.591,1.59103,1.5909,1.59097,357400003.0
2006-12-12 11:22:00,1.5909,1.59098,1.59074,1.59074,166200000.0
2006-12-12 11:23:00,1.5911,1.5911,1.59086,1.591,360200002.0
2006-12-12 11:24:00,1.59095,1.59109,1.59084,1.59094,330800002.0
2006-12-12 11:25:00,1.59103,1.59107,1.59068,1.59096,220699997.0
2006-12-12 11:26:00,1.59099,1.59112,1.59091,1.59104,116800000.0
2006-12-12 11:27:00,1.59099,1.5912,1.59099,1.59117,242899999.0
2006-12-12 11:28:00,1.59098,1.59119,1.59098,1.59112,133599999.0
2006-12-12 11:29:00,1.59111,1.59123,1.591,1.591,287000000.0
2006-12-12 11:30:00,1.59092,1.59105,1.59074,1.59084,409899999.0
2006-12-12 11:31:00,1.59092,1.59098,1.59081,1.59087,239000002.0
2006-12-12 11:32:00,1.59101,1.59101,1.59081,1.59084,397100000.0
2006-12-12 11:33:00,1.59092,1.59103,1.59078,1.59096,317100003.0
2006-12-12 11:34:00,1.59091,1.591,1.59075,1.59081,377400001.0
2006-12-12 11:35:00,1.59081,1.591,1.59076,1.59087,287100000.0
2006-12-12 11:36:00,1.59086,1.59094,1.59073,1.5909,218699998.0
2006-12-12 11:37:00,1.59086,1.59127,1.59086,1.59126,260200001.0
2006-12-12 11:38:00,1.59135,1.59149,1.59129,1.59139,590099998.0
2006-12-12 11:39:00,1.59133,1.59155,1.59133,1.5915,223900000.0
2006-12-12 11:40:00,1.59146,1.59177,1.59132,1.59166,194900003.0
2006-12-12 11:41:00,1.59182,1.5921,1.59175,1.59192,477100005.0
2006-12-12 11:42:00,1.5917,1.59193,1.59169,1.59188,253999999.0
2006-12-12 11:43:00,1.59171,1.59191,1.59171,1.5918,360000006.0
2006-12-12 11:44:00,1.59175,1.59187,1.59166,1.59175,184499997.0
2006-12-12 11:45:00,1.59182,1.59204,1.59182,1.59192,295699997.0
2006-12-12 11:46:00,1.59185,1.592,1.59173,1.59173,300900000.0
2006-12-12 11:47:00,1.59174,1.59194,1.59166,1.5919,366899999.0
2006-12-12 11:48:00,1.59187,1.59187,1.59161,1.59166,178600000.0
2006-12-12 11:49:00,1.59173,1.59196,1.59166,1.59185,207100002.0
2006-12-12 11:50:00,1.59191,1.59197,1.5918,1.59186,214200000.0
2006-12-12 11:51:00,1.59181,1.59197,1.59167,1.59197,517800004.0
2006-12-12 11:52:00,1.59195,1.59205,1.59182,1.59193,257100000.0
2006-12-12 11:53:00,1.59192,1.59193,1.59175,1.59186,347599994.0
2006-12-12 11:54:00,1.59198,1.59205,1.59176,1.59176,417800004.0
2006-12-12 11:55:00,1.5918,1.59209,1.5918,1.59202,287600000.0
2006-12-12 11:56:00,1.59193,1.59203,1.59174,1.59195,255799994.0
2006-12-12 11:57:00,1.59184,1.59205,1.59184,1.59205,150800000.0
2006-12-12 11:58:00,1.59199,1.59227,1.59188,1.59227,265499997.0
2006-12-12 11:59:00,1.59217,1.5923,1.59207,1.59228,325199999.0
2006-12-12 12:00:00,1.5923,1.5923,1.59198,1.59198,389900001.0
2006-12-12 12:01:00,1.59219,1.59242,1.59208,1.59227,432400003.0
2006-12-12 12:02:00,1.59246,1.59249,1.59219,1.59241,312600006.0
2006-12-12 12:03:00,1.5923,1.59248,1.59224,1.5924,280000000.0
2006-12-12 12:04:00,1.59226,1.59244,1.59216,1.59224,412300003.0
2006-12-12 12:05:00,1.59219,1.59229,1.59206,1.59207,344800005.0
2006-12-12 12:06:00,1.59227,1.59227,1.59193,1.59198,198099998.0
2006-12-12 12:07:00,1.59204,1.59216,1.59193,1.59193,465900007.0
2006-12-12 12:08:00,1.59217,1.5923,1.59209,1.59226,192599998.0
2006-12-12 12:09:00,1.59216,1.59231,1.59206,1.59213,398500003.0
2006-12-12 12:10:00,1.5923,1.5923,1.5919,1.5919,273300004.0
2006-12-12 12:11:00,1.59208,1.59229,1.59199,1.59229,503100004.0
2006-12-12 12:12:00,1.59237,1.59247,1.59226,1.59228,343600000.0
2006-12-12 12:13:00,1.59252,1.59257,1.59237,1.59237,325600006.0
2006-12-12 12:14:00,1.59251,1.59263,1.59237,1.59242,294699996.0
2006-12-12 12:15:00,1.59243,1.59255,1.5923,1.59255,237800002.0
2006-12-12 12:16:00,1.59235,1.59256,1.59235,1.59242,281900005.0
2006-12-12 12:17:00,1.59236,1.59243,1.59226,1.59243,349199996.0
2006-12-12 12:18:00,1.59228,1.59243,1.59225,1.59238,279699999.0
2006-12-12 12:19:00,1.59227,1.59239,1.59227,1.59239,74500002.0
2006-12-12 12:20:00,1.59228,1.59242,1.59217,1.59222,299099999.0
2006-12-12 12:21:00,1.59233,1.59245,1.59214,1.59245,367099998.0
2006-12-12 12:22:00,1.59231,1.5926,1.59224,1.5926,292899998.0
2006-12-12 12:23:00,1.59242,1.5926,1.59231,1.59244,377200000.0
2006-12-12 12:24:00,1.59249,1.59276,1.59239,1.59264,213099998.0
2006-12-12 12:25:00,1.59283,1.59284,1.59258,1.59258,331900003.0
2006-12-12 12:26:00,1.59263,1.59279,1.59251,1.59251,220400003.0
2006-12-12 12:27:00,1.59252,1.59269,1.59247,1.59269,279000003.0
2006-12-12 12:28:00,1.59261,1.59277,1.59245,1.59265,332599997.0
2006-12-12 12:29:00,1.5927,1.59275,1.59252,1.59252,303799992.0
2006-12-12 12:30:00,1.59266,1.59268,1.59241,1.59247,275000003.0
2006-12-12 12:31:00,1.59263,1.59278,1.59252,1.59278,199000001.0
2006-12-12 12:32:00,1.59283,1.59283,1.5925,1.59256,286800002.0
2006-12-12 12:33:00,1.59273,1.59273,1.59252,1.59263,233700006.0
2006-12-12 12:34:00,1.59268,1.59274,1.59244,1.59274,226600003.0
2006-12-12 12:35:00,1.59267,1.59273,1.59255,1.59261,151499998.0
2006-12-12 12:36:00,1.59251,1.59272,1.5925,1.59264,297200004.0
2006-12-12 12:37:00,1.59247,1.5927,1.59245,1.5927,278800001.0
2006-12-12 12:38:00,1.59268,1.59273,1.59246,1.59246,398900000.0
2006-12-12 12:39:00,1.59249,1.59265,1.59249,1.5926,214000004.0
2006-12-12 12:40:00,1.59244,1.59259,1.59232,1.59248,174100000.0
2006-12-12 12:41:00,1.59253,1.59266,1.59241,1.59241,239100001.0
2006-12-12 12:42:00,1.59256,1.59265,1.59247,1.59247,148700001.0
2006-12-12 12:43:00,1.59259,1.59259,1.59232,1.59244,395599995.0
2006-12-12 12:44:00,1.59231,1.59259,1.59231,1.59259,101599999.0
2006-12-12 12:45:00,1.59252,1.5926,1.59241,1.59241,107900000.0
2006-12-12 12:46:00,1.59245,1.59263,1.59233,1.59255,340600002.0
2006-12-12 12:47:00,1.59247,1.59255,1.59233,1.59247,254799999.0
2006-12-12 12:48:00,1.59234,1.59259,1.59234,1.59252,214500002.0
2006-12-12 12:49:00,1.59232,1.59253,1.59232,1.59241,137999996.0
2006-12-12 12:50:00,1.59245,1.59248,1.59228,1.59228,182499999.0
2006-12-12 12:51:00,1.59253,1.59253,1.59238,1.59244,142500001.0
2006-12-12 12:52:00,1.59234,1.59259,1.59209,1.59241,417700002.0
2006-12-12 12:53:00,1.59234,1.59247,1.59215,1.59245,260800002.0
2006-12-12 12:54:00,1.59228,1.5924,1.59227,1.59234,234200003.0
2006-12-12 12:55:00,1.59224,1.59243,1.59207,1.59239,358899999.0
2006-12-12 12:56:00,1.59225,1.59244,1.59225,1.59235,327500003.0
2006-12-12 12:57:00,1.59226,1.59248,1.59224,1.59241,330699995.0
2006-12-12 12:58:00,1.59233,1.59259,1.59232,1.59248,465300005.0
2006-12-12 12:59:00,1.59227,1.59252,1.59227,1.59239,148799999.0
2006-12-12 13:00:00,1.59236,1.59241,1.5922,1.59222,210700000.0
2006-12-12 13:01:00,1.59236,1.59247,1.59226,1.59231,279200007.0
2006-12-12 13:02:00,1.59242,1.59249,1.59216,1.59216,385199999.0
2006-12-12 13:03:00,1.59221,1.59244,1.59221,1.59233,243400001.0
2006-12-12 13:04:00,1.59226,1.59248,1.59218,1.59235,233600000.0
2006-12-12 13:05:00,1.59245,1.59248,1.59229,1.59236,273000003.0
2006-12-12 13:06:00,1.59245,1.59251,1.59231,1.59231,96300000.0
2006-12-12 13:07:00,1.5923,1.59244,1.5922,1.59235,211499997.0
2006-12-12 13:08:00,1.59235,1.59251,1.59229,1.59231,199100001.0
2006-12-12 13:09:00,1.59252,1.59252,1.5924,1.5924,113500000.0
2006-12-12 13:10:00,1.59231,1.59256,1.59231,1.59242,243800001.0
2006-12-12 13:11:00,1.59237,1.59245,1.59229,1.59238,134900001.0
2006-12-12 13:12:00,1.59227,1.59246,1.59217,1.59246,262799998.0
2006-12-12 13:13:00,1.59231,1.59255,1.59231,1.59239,362499998.0
2006-12-12 13:14:00,1.59253,1.59256,1.5924,1.5924,257999999.0
2006-12-12 13:15:00,1.59251,1.59261,1.59246,1.59249,203699998.0
2006-12-12 13:16:00,1.5924,1.59252,1.59234,1.59248,324500001.0
2006-12-12 13:17:00,1.59246,1.59249,1.59237,1.59243,63900000.0
2006-12-12 13:18:00,1.5922,1.5925,1.5922,1.59235,583299993.0
2006-12-12 13:19:00,1.5923,1.59249,1.5923,1.59235,177400000.0
2006-12-12 13:20:00,1.59246,1.59253,1.59238,1.59248,306300006.0
2006-12-12 13:21:00,1.59255,1.59255,1.59238,1.5924,231199999.0
2006-12-12 13:22:00,1.59246,1.59253,1.59235,1.59237,367499995.0
2006-12-12 13:23:00,1.59247,1.59247,1.59212,1.59212,253700000.0
2006-12-12 13:24:00,1.59219,1.59252,1.59219,1.59252,529900002.0
2006-12-12 13:25:00,1.59241,1.59253,1.59218,1.59235,284799999.0
2006-12-12 13:26:00,1.59239,1.59259,1.59227,1.59242,289500000.0
2006-12-12 13:27:00,1.59248,1.5926,1.59236,1.59247,251800002.0
2006-12-12 13:28:00,1.59251,1.59257,1.59237,1.5925,242900001.0
2006-12-12 13:29:00,1.59241,1.59253,1.59226,1.59235,235799999.0
2006-12-12 13:30:00,1.59249,1.59254,1.59238,1.59244,247099999.0
2006-12-12 13:31:00,1.59232,1.59243,1.59224,1.59238,240399998.0
2006-12-12 13:32:00,1.59229,1.59246,1.59227,1.5924,162200002.0
2006-12-12 13:33:00,1.59222,1.59243,1.59222,1.59228,174499999.0
2006-12-12 13:34:00,1.59234,1.59243,1.59216,1.59235,199099998.0
2006-12-12 13:35:00,1.59236,1.59243,1.59225,1.59226,373299999.0
2006-12-12 13:36:00,1.59241,1.59251,1.59232,1.59248,174100004.0
2006-12-12 13:37:00,1.59234,1.59254,1.59234,1.59234,347500005.0
2006-12-12 13:38:00,1.59246,1.5926,1.59242,1.5925,166300002.0
2006-12-12 13:39:00,1.5925,1.59256,1.59238,1.59248,201300002.0
2006-12-12 13:40:00,1.59236,1.59253,1.5923,1.59243,320499994.0
2006-12-12 13:41:00,1.59234,1.59247,1.59221,1.59238,129399999.0
2006-12-12 13:42:00,1.59239,1.59255,1.59237,1.59245,300099999.0
2006-12-12 13:43:00,1.59246,1.59253,1.59233,1.59246,330900004.0
2006-12-12 13:44:00,1.5925,1.5925,1.5923,1.59238,336999998.0
2006-12-12 13:45:00,1.59252,1.59252,1.5923,1.59242,381700001.0
2006-12-12 13:46:00,1.59245,1.59253,1.59231,1.59243,224100000.0
2006-12-12 13:47:00,1.59226,1.5924,1.59212,1.5923,205400002.0
2006-12-12 13:48:00,1.5923,1.59242,1.59213,1.59239,383899997.0
2006-12-12 13:49:00,1.59236,1.59243,1.59225,1.59241,343699997.0
2006-12-12 13:50:00,1.59229,1.59245,1.59223,1.59235,280300003.0
2006-12-12 13:51:00,1.59215,1.59239,1.59212,1.59233,266899997.0
2006-12-12 13:52:00,1.59227,1.59238,1.59227,1.59238,91099998.0
2006-12-12 13:53:00,1.59243,1.59251,1.59234,1.59246,129300000.0
2006-12-12 13:54:00,1.59257,1.59263,1.59237,1.59255,297499998.0
2006-12-12 13:55:00,1.59267,1.59268,1.59247,1.59258,501500003.0
2006-12-12 13:56:00,1.59273,1.59273,1.59247,1.59263,190400002.0
2006-12-12 13:57:00,1.59265,1.59275,1.59256,1.59258,332200001.0
2006-12-12 13:58:00,1.59257,1.59267,1.59252,1.59256,177300001.0
2006-12-12 13:59:00,1.59248,1.59271,1.59248,1.59267,238699999.0
2006-12-12 14:00:00,1.59269,1.59269,1.59254,1.59254,153400002.0
2006-12-12 14:01:00,1.59253,1.59266,1.5924,1.59241,357900002.0
2006-12-12 14:02:00,1.59264,1.59273,1.59249,1.59265,562799999.0
2006-12-12 14:03:00,1.59252,1.59275,1.5923,1.59258,160900001.0
2006-12-12 14:04:00,1.59262,1.5931,1.5926,1.5931,135899999.0
2006-12-12 14:05:00,1.59302,1.59322,1.593,1.59313,387199995.0
2006-12-12 14:06:00,1.59311,1.59311,1.59287,1.59294,291700004.0
2006-12-12 14:07:00,1.59283,1.59296,1.59276,1.59292,168600000.0
2006-12-12 14:08:00,1.59287,1.59291,1.59269,1.59269,367699997.0
2006-12-12 14:09:00,1.59277,1.59282,1.59249,1.5925,284799999.0
2006-12-12 14:10:00,1.59247,1.5926,1.59242,1.59254,383200005.0
2006-12-12 14:11:00,1.59257,1.5927,1.59249,1.59253,225400003.0
2006-12-12 14:12:00,1.59258,1.59271,1.59242,1.59256,380899997.0
2006-12-12 14:13:00,1.59276,1.59276,1.59248,1.59266,353900003.0
2006-12-12 14:14:00,1.59257,1.59265,1.59243,1.59257,166900003.0
2006-12-12 14:15:00,1.59262,1.59269,1.59249,1.59257,188800002.0
2006-12-12 14:16:00,1.59256,1.5926,1.59247,1.59249,108699999.0
2006-12-12 14:17:00,1.59258,1.59258,1.59227,1.59232,303700002.0
2006-12-12 14:18:00,1.59229,1.59248,1.59227,1.59227,368100002.0
2006-12-12 14:19:00,1.59243,1.59243,1.59222,1.59228,281700000.0
2006-12-12 14:20:00,1.59222,1.59242,1.592,1.59242,566299998.0
2006-12-12 14:21:00,1.59247,1.59247,1.59226,1.59226,249000001.0
2006-12-12 14:22:00,1.5923,1.59251,1.5923,1.59241,314200000.0
2006-12-12 14:23:00,1.59241,1.59256,1.59228,1.59238,406800006.0
2006-12-12 14:24:00,1.59233,1.59251,1.59227,1.59242,413000001.0
2006-12-12 14:25:00,1.59243,1.59258,1.59228,1.59252,364499996.0
2006-12-12 14:26:00,1.59232,1.5925,1.59218,1.59239,330099998.0
2006-12-12 14:27:00,1.59249,1.59253,1.59223,1.59239,440099997.0
2006-12-12 14:28:00,1.59216,1.59244,1.59216,1.59234,218900000.0
2006-12-12 14:29:00,1.59229,1.59251,1.5922,1.59249,281700004.0
2006-12-12 14:30:00,1.59246,1.59256,1.5923,1.59245,424200004.0
2006-12-12 14:31:00,1.59247,1.59247,1.59221,1.59221,270500000.0
2006-12-12 14:32:00,1.59242,1.59258,1.59233,1.59252,395799998.0
2006-12-12 14:33:00,1.59238,1.59256,1.59238,1.59254,299999999.0
2006-12-12 14:34:00,1.59235,1.59249,1.59228,1.59235,349900001.0
2006-12-12 14:35:00,1.59253,1.5926,1.59229,1.59229,378700002.0
2006-12-12 14:36:00,1.59259,1.59269,1.59247,1.59255,313900003.0
2006-12-12 14:37:00,1.59254,1.59263,1.59249,1.59249,342100004.0
2006-12-12 14:38:00,1.59253,1.59263,1.59237,1.59237,232300003.0
2006-12-12 14:39:00,1.59263,1.59263,1.59246,1.5926,249299998.0
2006-12-12 14:40:00,1.59251,1.59265,1.59242,1.59256,252299998.0
2006-12-12 14:41:00,1.59265,1.59265,1.59248,1.59248,158700006.0
2006-12-12 14:42:00,1.59265,1.59267,1.59241,1.59257,493699997.0
2006-12-12 14:43:00,1.59248,1.59265,1.59238,1.59265,206300001.0
2006-12-12 14:44:00,1.59249,1.59264,1.59241,1.5925,285099999.0
2006-12-12 14:45:00,1.59196,1.59238,1.59171,1.59208,358800000.0
2006-12-12 14:46:00,1.59254,1.59262,1.5924,1.59256,223400006.0
2006-12-12 14:47:00,1.59256,1.5927,1.59244,1.5926,174200002.0
2006-12-12 14:48:00,1.59249,1.59268,1.59249,1.59268,32800001.0
2006-12-12 14:49:00,1.59252,1.59263,1.59237,1.59244,227600002.0
2006-12-12 14:50:00,1.59262,1.59271,1.59244,1.59262,227800000.0
2006-12-12 14:51:00,1.59259,1.59259,1.59226,1.59243,280000001.0
2006-12-12 14:52:00,1.59262,1.59263,1.59242,1.59251,323599992.0
2006-12-12 14:53:00,1.59251,1.59269,1.59243,1.59255,260500000.0
2006-12-12 14:54:00,1.59265,1.59278,1.59254,1.59259,384500000.0
2006-12-12 14:55:00,1.59253,1.59276,1.59252,1.59273,251800004.0
2006-12-12 14:56:00,1.59277,1.59277,1.59251,1.59252,152300000.0
2006-12-12 14:57:00,1.5924,1.59249,1.59234,1.59247,295800003.0
2006-12-12 14:58:00,1.5924,1.59261,1.5924,1.59257,254200003.0
2006-12-12 14:59:00,1.59246,1.59267,1.59243,1.59261,376899996.0
2006-12-12 15:00:00,1.5928,1.59286,1.59267,1.59278,354899996.0
2006-12-12 15:01:00,1.59274,1.59282,1.59256,1.59273,330800006.0
2006-12-12 15:02:00,1.59274,1.59282,1.59265,1.59277,316300004.0
2006-12-12 15:03:00,1.59271,1.59285,1.59271,1.5928,396400000.0
2006-12-12 15:04:00,1.59268,1.5928,1.59262,1.5928,233300001.0
2006-12-12 15:05:00,1.59277,1.59277,1.59242,1.59263,277100001.0
2006-12-12 15:06:00,1.59268,1.59269,1.59246,1.59255,290100002.0
2006-12-12 15:07:00,1.59253,1.59279,1.59253,1.59271,196899998.0
2006-12-12 15:08:00,1.5927,1.5927,1.59238,1.59238,151100002.0
2006-12-12 15:09:00,1.59258,1.5927,1.59252,1.59265,38400000.0
2006-12-12 15:10:00,1.5927,1.59275,1.59252,1.5926,238600001.0
2006-12-12 15:11:00,1.59277,1.59285,1.59265,1.59266,172600003.0
2006-12-12 15:12:00,1.5927,1.59277,1.59261,1.59273,310300000.0
2006-12-12 15:13:00,1.59271,1.59273,1.59257,1.59262,419700000.0
2006-12-12 15:14:00,1.59265,1.59272,1.59253,1.59261,181600000.0
2006-12-12 15:15:00,1.59268,1.5927,1.59245,1.59245,397999997.0
2006-12-12 15:16:00,1.59259,1.5928,1.59258,1.59262,273100002.0
2006-12-12 15:17:00,1.59272,1.5928,1.59259,1.59273,228200001.0
2006-12-12 15:18:00,1.59278,1.59283,1.59248,1.59264,362399998.0
2006-12-12 15:19:00,1.59288,1.59292,1.59265,1.59281,371100000.0
2006-12-12 15:20:00,1.59278,1.59306,1.59274,1.59296,594300001.0
2006-12-12 15:21:00,1.59293,1.59309,1.59281,1.59294,238799998.0
2006-12-12 15:22:00,1.59288,1.593,1.59282,1.59295,132000002.0
2006-12-12 15:23:00,1.59297,1.59311,1.59276,1.59276,268500002.0
2006-12-12 15:24:00,1.59278,1.593,1.59278,1.593,273800001.0
2006-12-12 15:25:00,1.59303,1.59303,1.59277,1.59279,247800003.0
2006-12-12 15:26:00,1.59284,1.59299,1.59268,1.59289,233600003.0
2006-12-12 15:27:00,1.59291,1.59291,1.59271,1.59275,134399998.0
2006-12-12 15:28:00,1.59268,1.59288,1.59268,1.59288,243300000.0
2006-12-12 15:29:00,1.59294,1.59294,1.59267,1.59268,386900001.0
2006-12-12 15:30:00,1.59299,1.59314,1.59289,1.59302,325500002.0
2006-12-12 15:31:00,1.59301,1.59315,1.59281,1.59287,241500000.0
2006-12-12 15:32:00,1.59272,1.59305,1.59267,1.59286,344900004.0
2006-12-12 15:33:00,1.59287,1.59295,1.59271,1.59295,356600004.0
2006-12-12 15:34:00,1.59289,1.593,1.59264,1.5928,256599999.0
2006-12-12 15:35:00,1.59294,1.59294,1.59272,1.5928,301200002.0
2006-12-12 15:36:00,1.59272,1.59295,1.59272,1.5929,157700001.0
2006-12-12 15:37:00,1.59295,1.59305,1.59279,1.59279,308299996.0
2006-12-12 15:38:00,1.59296,1.59301,1.59251,1.59251,221700002.0
2006-12-12 15:39:00,1.59248,1.59248,1.5923,1.59245,214300000.0
2006-12-12 15:40:00,1.59247,1.59265,1.5924,1.59265,279900001.0
2006-12-12 15:41:00,1.59247,1.59262,1.59247,1.59261,47900000.0
2006-12-12 15:42:00,1.59246,1.59274,1.59246,1.59255,264500000.0
2006-12-12 15:43:00,1.59262,1.59276,1.59258,1.59268,322600000.0
2006-12-12 15:44:00,1.59267,1.59289,1.59267,1.59286,193800003.0
2006-12-12 15:45:00,1.59273,1.59288,1.59262,1.59262,239499999.0
2006-12-12 15:46:00,1.59273,1.59289,1.59256,1.59272,374000000.0
2006-12-12 15:47:00,1.59281,1.59287,1.59268,1.5928,231300000.0
2006-12-12 15:48:00,1.59267,1.59279,1.59251,1.59268,366799999.0
2006-12-12 15:49:00,1.59253,1.5928,1.59253,1.59277,370500000.0
2006-12-12 15:50:00,1.59263,1.59279,1.59254,1.59269,284200003.0
2006-12-12 15:51:00,1.59268,1.59281,1.59251,1.59251,225299999.0
2006-12-12 15:52:00,1.59274,1.59278,1.59264,1.59264,253900001.0
2006-12-12 15:53:00,1.59276,1.5928,1.5926,1.5926,289299998.0
2006-12-12 15:54:00,1.59268,1.5928,1.59259,1.59277,260799999.0
2006-12-12 15:55:00,1.59273,1.59276,1.59251,1.59251,384099998.0
2006-12-12 15:56:00,1.59249,1.59268,1.59235,1.59255,285399998.0
2006-12-12 15:57:00,1.59239,1.59259,1.59238,1.59241,413700000.0
2006-12-12 15:58:00,1.59248,1.59258,1.59239,1.59244,351500001.0
2006-12-12 15:59:00,1.59248,1.59258,1.59244,1.59258,110400001.0
2006-12-12 16:00:00,1.59253,1.59263,1.59237,1.59255,343000001.0
2006-12-12 16:01:00,1.59226,1.59251,1.59226,1.59251,399799998.0
2006-12-12 16:02:00,1.59252,1.59252,1.59224,1.59229,219100003.0
2006-12-12 16:03:00,1.59237,1.59244,1.59214,1.59239,296200005.0
2006-12-12 16:04:00,1.59228,1.59243,1.59222,1.59229,228200002.0
2006-12-12 16:05:00,1.59222,1.59233,1.59202,1.59218,253700000.0
2006-12-12 16:06:00,1.59199,1.59221,1.59199,1.59204,187300001.0
2006-12-12 16:07:00,1.59201,1.59208,1.59175,1.59189,268399997.0
2006-12-12 16:08:00,1.59204,1.59226,1.59201,1.59222,258500003.0
2006-12-12 16:09:00,1.592,1.59221,1.59197,1.59221,263299996.0
2006-12-12 16:10:00,1.59216,1.59224,1.59193,1.59215,237799999.0
2006-12-12 16:11:00,1.59223,1.59223,1.59183,1.59183,192499998.0
2006-12-12 16:12:00,1.59189,1.59214,1.59189,1.59204,294700002.0
2006-12-12 16:13:00,1.5917,1.59209,1.5917,1.59198,278199999.0
2006-12-12 16:14:00,1.59204,1.59209,1.5918,1.59196,406300001.0
2006-12-12 16:15:00,1.59183,1.59209,1.59164,1.59185,298800001.0
2006-12-12 16:16:00,1.592,1.59213,1.59197,1.59209,430600000.0
2006-12-12 16:17:00,1.59194,1.5921,1.59191,1.59195,355499997.0
2006-12-12 16:18:00,1.59207,1.59213,1.59193,1.59205,200100001.0
2006-12-12 16:19:00,1.59214,1.59235,1.59205,1.59222,319899996.0
2006-12-12 16:20:00,1.59221,1.59247,1.59207,1.59224,303799999.0
2006-12-12 16:21:00,1.59244,1.59248,1.59227,1.59235,294399998.0
2006-12-12 16:22:00,1.59237,1.59249,1.59228,1.59238,261400000.0
2006-12-12 16:23:00,1.59237,1.59251,1.59224,1.5923,265799998.0
2006-12-12 16:24:00,1.59236,1.59249,1.59222,1.59228,368299999.0
2006-12-12 16:25:00,1.59229,1.59238,1.59222,1.59237,464600001.0
2006-12-12 16:26:00,1.59214,1.59228,1.59189,1.59214,257200001.0
2006-12-12 16:27:00,1.59219,1.5924,1.59208,1.59219,235699998.0
2006-12-12 16:28:00,1.59185,1.59206,1.59155,1.5916,157600000.0
2006-12-12 16:29:00,1.59172,1.59181,1.5916,1.59175,212099997.0
2006-12-12 16:30:00,1.59164,1.59208,1.59164,1.59198,173500000.0
2006-12-12 16:31:00,1.59184,1.59206,1.59181,1.59192,332899996.0
2006-12-12 16:32:00,1.59193,1.59194,1.59184,1.59184,95099999.0
2006-12-12 16:33:00,1.59201,1.59201,1.59168,1.59179,183699997.0
2006-12-12 16:34:00,1.59184,1.59193,1.59174,1.59185,84599999.0
2006-12-12 16:35:00,1.59195,1.59203,1.59179,1.59195,369300001.0
2006-12-12 16:36:00,1.59192,1.59218,1.59187,1.59208,294000001.0
2006-12-12 16:37:00,1.59206,1.59221,1.59199,1.59202,366100003.0
2006-12-12 16:38:00,1.59219,1.5923,1.59198,1.59222,467999996.0
2006-12-12 16:39:00,1.59217,1.59229,1.59217,1.59229,109400002.0
2006-12-12 16:40:00,1.59222,1.59236,1.59209,1.59211,288799999.0
2006-12-12 16:41:00,1.59184,1.59199,1.59172,1.5919,263000006.0
2006-12-12 16:42:00,1.59169,1.592,1.59169,1.59184,448300000.0
2006-12-12 16:43:00,1.59173,1.59173,1.59135,1.59135,41600000.0
2006-12-12 16:44:00,1.59168,1.59168,1.59118,1.59123,334399994.0
2006-12-12 16:45:00,1.59121,1.59143,1.59101,1.59128,333199997.0
2006-12-12 16:46:00,1.59154,1.5917,1.5915,1.5917,171200001.0
2006-12-12 16:47:00,1.59154,1.59175,1.59149,1.59175,432500003.0
2006-12-12 16:48:00,1.59161,1.59177,1.59153,1.59153,298899999.0
2006-12-12 16:49:00,1.59163,1.59169,1.59157,1.59166,28000000.0
2006-12-12 16:50:00,1.59154,1.5917,1.59154,1.59157,260399999.0
2006-12-12 16:51:00,1.59158,1.59166,1.59135,1.59135,328000005.0
2006-12-12 16:52:00,1.59162,1.5917,1.59149,1.59157,342200002.0
2006-12-12 16:53:00,1.59156,1.59169,1.59148,1.59155,263099998.0
2006-12-12 16:54:00,1.59144,1.59158,1.59127,1.59127,478400007.0
2006-12-12 16:55:00,1.59141,1.59152,1.59131,1.59147,476500002.0
2006-12-12 16:56:00,1.59131,1.59151,1.59131,1.59146,327600001.0
2006-12-12 16:57:00,1.5915,1.59162,1.59146,1.59156,265600000.0
2006-12-12 16:58:00,1.59138,1.59159,1.59123,1.59137,239499998.0
2006-12-12 16:59:00,1.59131,1.59158,1.59131,1.59158,244300004.0
2006-12-12 17:00:00,1.59141,1.59163,1.59137,1.5915,203300002.0
2006-12-12 17:01:00,1.5913,1.59138,1.59111,1.59136,388899997.0
2006-12-12 17:02:00,1.59118,1.59133,1.59114,1.59131,303400003.0
2006-12-12 17:03:00,1.59122,1.59131,1.59099,1.59114,399200001.0
2006-12-12 17:04:00,1.59101,1.59116,1.59081,1.591,152500001.0
2006-12-12 17:05:00,1.59102,1.59123,1.59096,1.59111,327200003.0
2006-12-12 17:06:00,1.59099,1.59133,1.59099,1.59133,262800001.0
2006-12-12 17:07:00,1.59132,1.59132,1.59106,1.5911,430099999.0
2006-12-12 17:08:00,1.5912,1.59125,1.59097,1.59118,351500000.0
2006-12-12 17:09:00,1.59115,1.5913,1.59094,1.59109,377500004.0
2006-12-12 17:10:00,1.59108,1.5913,1.59103,1.59116,287400000.0
2006-12-12 17:11:00,1.59111,1.59133,1.59102,1.59125,215799997.0
2006-12-12 17:12:00,1.5913,1.59136,1.59112,1.59122,409700000.0
2006-12-12 17:13:00,1.59122,1.59122,1.59099,1.59104,315000004.0
2006-12-12 17:14:00,1.59115,1.59122,1.59103,1.59113,247499999.0
2006-12-12 17:15:00,1.59125,1.59125,1.59098,1.59103,217300000.0
2006-12-12 17:16:00,1.59115,1.59122,1.59096,1.59112,422500005.0
2006-12-12 17:17:00,1.59106,1.59125,1.59105,1.59125,284200003.0
2006-12-12 17:18:00,1.59119,1.59124,1.59105,1.5912,276900003.0
2006-12-12 17:19:00,1.59128,1.5914,1.59122,1.59137,175099998.0
2006-12-12 17:20:00,1.59138,1.59138,1.59109,1.5911,259000000.0
2006-12-12 17:21:00,1.59108,1.59128,1.59108,1.59115,331100004.0
2006-12-12 17:22:00,1.59115,1.59127,1.59112,1.59123,300500008.0
2006-12-12 17:23:00,1.59099,1.59113,1.59094,1.59108,295099998.0
2006-12-12 17:24:00,1.59108,1.59115,1.59089,1.59102,348399997.0
2006-12-12 17:25:00,1.5909,1.59119,1.59089,1.59116,284100000.0
2006-12-12 17:26:00,1.59114,1.59129,1.59114,1.59127,492799997.0
2006-12-12 17:27:00,1.59118,1.59125,1.59108,1.5912,285300002.0
2006-12-12 17:28:00,1.59112,1.59122,1.59098,1.59108,129399999.0
2006-12-12 17:29:00,1.59103,1.59132,1.59103,1.59123,373300000.0
2006-12-12 17:30:00,1.59088,1.59107,1.59083,1.59085,348899997.0
2006-12-12 17:31:00,1.59095,1.59101,1.59082,1.59088,396099998.0
2006-12-12 17:32:00,1.5909,1.59108,1.59077,1.59097,299400000.0
2006-12-12 17:33:00,1.59103,1.59108,1.5909,1.59101,290500007.0
2006-12-12 17:34:00,1.59091,1.591,1.59074,1.59086,307199994.0
2006-12-12 17:35:00,1.59105,1.59112,1.59087,1.59087,366400000.0
2006-12-12 17:36:00,1.59072,1.59108,1.59072,1.59085,163899999.0
2006-12-12 17:37:00,1.59095,1.59113,1.59082,1.59093,277600005.0
2006-12-12 17:38:00,1.59099,1.59122,1.59087,1.59104,321800003.0
2006-12-12 17:39:00,1.59119,1.59127,1.59113,1.59122,230000004.0
2006-12-12 17:40:00,1.59125,1.59141,1.59111,1.59129,193600001.0
2006-12-12 17:41:00,1.59131,1.59131,1.59102,1.59102,354799997.0
2006-12-12 17:42:00,1.59123,1.59123,1.591,1.591,230099997.0
2006-12-12 17:43:00,1.59109,1.59125,1.59089,1.59103,245599997.0
2006-12-12 17:44:00,1.59103,1.59122,1.59084,1.59112,296099997.0
2006-12-12 17:45:00,1.59116,1.59118,1.59097,1.59106,341100001.0
2006-12-12 17:46:00,1.5911,1.59116,1.59095,1.59107,294800001.0
2006-12-12 17:47:00,1.59109,1.59126,1.59096,1.59115,348199994.0
2006-12-12 17:48:00,1.59123,1.5914,1.59116,1.59125,260000003.0
2006-12-12 17:49:00,1.5912,1.59135,1.59103,1.59124,389699997.0
2006-12-12 17:50:00,1.5912,1.59139,1.59119,1.59137,191300001.0
2006-12-12 17:51:00,1.5912,1.59132,1.59118,1.59124,222800000.0
2006-12-12 17:52:00,1.59121,1.59124,1.59099,1.59116,302700001.0
2006-12-12 17:53:00,1.59098,1.59126,1.59096,1.59115,434300008.0
2006-12-12 17:54:00,1.59121,1.59129,1.5911,1.59113,322900006.0
2006-12-12 17:55:00,1.59123,1.59151,1.59123,1.59147,223699997.0
2006-12-12 17:56:00,1.59136,1.5915,1.59129,1.59149,228599997.0
2006-12-12 17:57:00,1.59164,1.59165,1.59147,1.59158,290599996.0
2006-12-12 17:58:00,1.59144,1.5918,1.59144,1.5918,142200001.0
2006-12-12 17:59:00,1.59159,1.59192,1.59159,1.59181,251200001.0
2006-12-12 18:00:00,1.59185,1.59205,1.59181,1.59185,519100002.0
2006-12-12 18:01:00,1.5917,1.5918,1.5917,1.5918,1869900001.0
2006-12-12 18:02:00,1.5919,1.5921,1.5919,1.5921,1869900001.0
2006-12-12 18:03:00,1.592,1.5922,1.592,1.5922,1869900001.0
2006-12-12 18:04:00,1.5921,1.5921,1.5918,1.5919,1869900001.0
2006-12-12 18:05:00,1.592,1.592,1.5919,1.592,1869900001.0
2006-12-12 18:06:00,1.5921,1.5922,1.592,1.5921,1869900001.0
2006-12-12 18:07:00,1.5922,1.5922,1.592,1.592,1869900001.0
2006-12-12 18:08:00,1.5919,1.5919,1.5918,1.5919,1869900001.0
2006-12-12 18:09:00,1.59172,1.59184,1.59152,1.59161,1869900001.0
2006-12-12 18:10:00,1.59165,1.59174,1.59149,1.59149,2031000006.0
2006-12-12 18:11:00,1.59154,1.59173,1.59139,1.59168,1543599999.0
2006-12-12 18:12:00,1.59173,1.59173,1.59156,1.59158,1839100007.0
2006-12-12 18:13:00,1.59174,1.59174,1.59146,1.59148,1521600009.0
2006-12-12 18:14:00,1.5919,1.592,1.5919,1.592,915399993.0
2006-12-12 18:15:00,1.59156,1.59174,1.59153,1.59168,915399993.0
2006-12-12 18:17:00,1.59142,1.5915,1.59113,1.59132,1992500007.0
2006-12-12 18:18:00,1.59091,1.59128,1.59091,1.59126,1022600006.0
2006-12-12 18:19:00,1.59136,1.5915,1.59119,1.59144,1830100015.0
2006-12-12 18:21:00,1.59147,1.59158,1.59136,1.59136,845099998.0
2006-12-12 18:22:00,1.59146,1.59148,1.59128,1.59134,691199999.0
2006-12-12 18:24:00,1.5921,1.5921,1.592,1.5921,1289300009.0
2006-12-12 18:25:00,1.592,1.592,1.5919,1.592,1289300009.0
2006-12-12 18:26:00,1.5919,1.592,1.5917,1.5917,1289300009.0
2006-12-12 18:27:00,1.59155,1.59155,1.59124,1.59152,1289300009.0
2006-12-12 18:28:00,1.59142,1.59161,1.59139,1.5915,2130300010.0
2006-12-12 18:29:00,1.5914,1.59163,1.59136,1.59147,1528400006.0
2006-12-12 18:30:00,1.59146,1.59159,1.59134,1.59143,951400003.0
2006-12-12 18:31:00,1.59148,1.59168,1.59138,1.59156,1066299995.0
2006-12-12 18:32:00,1.5916,1.59168,1.59134,1.5914,1613300004.0
2006-12-12 18:33:00,1.59161,1.5918,1.59147,1.59173,2112400003.0
2006-12-12 18:35:00,1.59235,1.59251,1.59219,1.5923,1628100007.0
2006-12-12 18:36:00,1.59233,1.59233,1.59206,1.59223,1534299998.0
2006-12-12 18:37:00,1.59226,1.59232,1.59205,1.5921,2022200003.0
2006-12-12 18:38:00,1.59217,1.59217,1.59182,1.59185,1493799995.0
2006-12-12 18:39:00,1.592,1.59213,1.5919,1.592,1902000004.0
2006-12-12 18:40:00,1.5919,1.5919,1.5918,1.5919,1032200005.0
2006-12-12 18:41:00,1.5918,1.59212,1.59176,1.59193,1032200005.0
2006-12-12 18:42:00,1.59187,1.59197,1.59165,1.59188,1300099997.0
2006-12-12 18:43:00,1.59197,1.59199,1.59172,1.59178,393699993.0
2006-12-12 18:44:00,1.59186,1.59216,1.59167,1.59186,909700005.0
2006-12-12 18:45:00,1.59184,1.59207,1.59161,1.59191,513300003.0
2006-12-12 18:46:00,1.59194,1.5922,1.59186,1.592,304100004.0
2006-12-12 18:47:00,1.592,1.59206,1.59183,1.59192,259699999.0
2006-12-12 18:48:00,1.5921,1.59221,1.59198,1.59201,1702899985.0
2006-12-12 18:49:00,1.59211,1.59218,1.59202,1.59215,436000001.0
2006-12-12 18:50:00,1.59203,1.5921,1.5918,1.59189,591400005.0
2006-12-12 18:51:00,1.59189,1.59219,1.59173,1.59185,1049499996.0
2006-12-12 18:52:00,1.59186,1.59194,1.59174,1.59183,1425200006.0
2006-12-12 18:53:00,1.59172,1.59187,1.59155,1.59181,1171600002.0
2006-12-12 18:54:00,1.59173,1.59182,1.59154,1.59164,539999998.0
2006-12-12 18:55:00,1.59184,1.59184,1.59158,1.59158,1538300003.0
2006-12-12 18:56:00,1.5917,1.59182,1.59161,1.59175,931300006.0
2006-12-12 18:57:00,1.59176,1.59181,1.59161,1.59173,733300001.0
2006-12-12 18:58:00,1.59185,1.59186,1.59162,1.5917,908599997.0
2006-12-12 18:59:00,1.59167,1.59188,1.59165,1.59166,1649100012.0
2006-12-12 19:00:00,1.59162,1.59188,1.59162,1.59171,291599998.0
2006-12-12 19:01:00,1.59187,1.59191,1.5917,1.5918,517500002.0
2006-12-12 19:02:00,1.59172,1.59197,1.59171,1.59197,914100000.0
2006-12-12 19:03:00,1.592,1.59213,1.59188,1.59197,667599997.0
2006-12-12 19:04:00,1.59203,1.59216,1.59196,1.59204,244399998.0
2006-12-12 19:05:00,1.59203,1.59203,1.59179,1.59187,821299997.0
2006-12-12 19:06:00,1.59193,1.59211,1.5919,1.59203,1909000008.0
2006-12-12 19:07:00,1.59196,1.59224,1.59196,1.59211,768599998.0
2006-12-12 19:08:00,1.59193,1.59208,1.59175,1.59184,1680800008.0
2006-12-12 19:09:00,1.59171,1.59192,1.59161,1.59179,1563800017.0
2006-12-12 19:10:00,1.59163,1.59203,1.59163,1.59189,1262800006.0
2006-12-12 19:11:00,1.59185,1.59193,1.59173,1.59185,1308200007.0
2006-12-12 19:12:00,1.59182,1.59194,1.59165,1.59178,756700000.0
2006-12-12 19:13:00,1.59186,1.59201,1.59178,1.59187,603000001.0
2006-12-12 19:14:00,1.59179,1.59202,1.59179,1.592,312800002.0
2006-12-12 19:15:00,1.59194,1.59203,1.59185,1.59203,1472599995.0
2006-12-12 19:16:00,1.59199,1.59205,1.59186,1.59198,572100004.0
2006-12-12 19:17:00,1.59205,1.59205,1.59175,1.59175,734200008.0
2006-12-12 19:18:00,1.59193,1.59204,1.59186,1.59198,732500005.0
2006-12-12 19:19:00,1.59187,1.59207,1.59185,1.59203,989599993.0
2006-12-12 19:20:00,1.59201,1.59212,1.5919,1.59202,1097000001.0
2006-12-12 19:21:00,1.592,1.59214,1.5919,1.59198,986199995.0
2006-12-12 19:22:00,1.59208,1.59208,1.59188,1.59188,150900001.0
2006-12-12 19:23:00,1.59186,1.59201,1.5918,1.59195,720300005.0
2006-12-12 19:24:00,1.59196,1.59209,1.59183,1.59202,691400005.0
2006-12-12 19:25:00,1.59209,1.59213,1.59184,1.59184,866100008.0
2006-12-12 19:26:00,1.59195,1.59207,1.59181,1.59193,1016700000.0
2006-12-12 19:27:00,1.59187,1.5919,1.59164,1.59164,1288700008.0
2006-12-12 19:28:00,1.59174,1.59183,1.59163,1.59165,521200004.0
2006-12-12 19:29:00,1.59168,1.59191,1.59158,1.59173,934700001.0
2006-12-12 19:31:00,1.59198,1.59205,1.59179,1.59196,1302399998.0
2006-12-12 19:32:00,1.59202,1.59218,1.59189,1.59189,628000005.0
2006-12-12 19:33:00,1.59199,1.59213,1.59187,1.59188,971800001.0
2006-12-12 19:34:00,1.592,1.59214,1.59181,1.5919,1618700004.0
2006-12-12 19:35:00,1.59193,1.59208,1.59175,1.59203,844000002.0
2006-12-12 19:36:00,1.592,1.59203,1.59174,1.59175,752999998.0
2006-12-12 19:37:00,1.5919,1.59195,1.5918,1.59188,511099997.0
2006-12-12 19:38:00,1.59182,1.59211,1.59182,1.59197,874700002.0
2006-12-12 19:39:00,1.59191,1.59204,1.59175,1.59195,1251300006.0
2006-12-12 19:40:00,1.59198,1.59198,1.59173,1.59176,501800000.0
2006-12-12 19:41:00,1.59183,1.59198,1.59183,1.59192,534400004.0
2006-12-12 19:42:00,1.5918,1.59198,1.59177,1.59198,752999997.0
2006-12-12 19:43:00,1.592,1.59216,1.59199,1.592,464900007.0
2006-12-12 19:44:00,1.59214,1.5922,1.59194,1.59199,864300002.0
2006-12-12 19:45:00,1.59209,1.59218,1.59194,1.59211,300999998.0
2006-12-12 19:46:00,1.59207,1.59215,1.5919,1.59205,849499999.0
2006-12-12 19:47:00,1.59203,1.59208,1.59189,1.59192,288000002.0
2006-12-12 19:48:00,1.59186,1.59195,1.59186,1.59195,549499997.0
2006-12-12 19:49:00,1.59193,1.59194,1.59171,1.59187,1384699997.0
2006-12-12 19:50:00,1.59179,1.59201,1.59179,1.59197,247700001.0
2006-12-12 19:51:00,1.59189,1.59202,1.59189,1.592,456499997.0
2006-12-12 19:52:00,1.59198,1.59209,1.59193,1.59206,466599998.0
2006-12-12 19:53:00,1.59208,1.59209,1.59184,1.59184,495500000.0
2006-12-12 19:54:00,1.59197,1.59212,1.59189,1.59195,379200001.0
2006-12-12 19:55:00,1.59207,1.59218,1.59194,1.59208,488599997.0
2006-12-12 19:56:00,1.59203,1.5921,1.59176,1.59185,1205799999.0
2006-12-12 19:57:00,1.59193,1.59201,1.59179,1.5918,1561799999.0
2006-12-12 19:58:00,1.59193,1.59201,1.5917,1.5917,1512600006.0
2006-12-12 19:59:00,1.59173,1.59193,1.59173,1.59183,1134700004.0
2006-12-12 20:00:00,1.59184,1.59192,1.59165,1.59178,635400000.0
2006-12-12 20:01:00,1.59176,1.59195,1.5917,1.59173,692200005.0
2006-12-12 20:02:00,1.59187,1.5919,1.59168,1.5918,467699997.0
2006-12-12 20:03:00,1.5919,1.59195,1.5918,1.59188,213200002.0
2006-12-12 20:04:00,1.59192,1.59195,1.5918,1.59188,334300001.0
2006-12-12 20:05:00,1.5919,1.59201,1.59183,1.59191,405300000.0
2006-12-12 20:06:00,1.59198,1.59203,1.59193,1.592,355400004.0
2006-12-12 20:07:00,1.59194,1.59201,1.59185,1.59193,278900002.0
2006-12-12 20:08:00,1.59206,1.59213,1.59192,1.59192,1539600000.0
2006-12-12 20:09:00,1.59189,1.592,1.59186,1.59195,376400004.0
2006-12-12 20:10:00,1.59194,1.59196,1.59175,1.59175,334100002.0
2006-12-12 20:11:00,1.59171,1.59188,1.59171,1.59188,846299996.0
2006-12-12 20:12:00,1.59175,1.5919,1.59173,1.59176,277700000.0
2006-12-12 20:13:00,1.59176,1.59201,1.59176,1.59198,1627899999.0
2006-12-12 20:14:00,1.5919,1.59207,1.5918,1.59207,501300003.0
2006-12-12 20:15:00,1.59198,1.59215,1.59198,1.59203,994500002.0
2006-12-12 20:16:00,1.59202,1.59207,1.59192,1.59192,1941200005.0
2006-12-12 20:17:00,1.59201,1.59216,1.59194,1.59216,291999996.0
2006-12-12 20:18:00,1.59206,1.59213,1.5919,1.59197,634599999.0
2006-12-12 20:19:00,1.5927,1.5927,1.5922,1.5922,600399997.0
2006-12-12 20:20:00,1.5923,1.5923,1.5917,1.592,600399997.0
2006-12-12 20:21:00,1.59207,1.59215,1.59194,1.59208,600399997.0
2006-12-12 20:22:00,1.59208,1.59213,1.59197,1.59198,756400001.0
2006-12-12 20:23:00,1.59173,1.59202,1.59171,1.59198,1206700004.0
2006-12-12 20:24:00,1.59193,1.59202,1.59172,1.59191,518600006.0
2006-12-12 20:25:00,1.5918,1.59201,1.59174,1.59186,764299997.0
2006-12-12 20:26:00,1.59183,1.59183,1.59167,1.59167,405100002.0
2006-12-12 20:27:00,1.59175,1.59175,1.59158,1.59168,444899997.0
2006-12-12 20:28:00,1.5925,1.5926,1.5923,1.5926,1638699999.0
2006-12-12 20:29:00,1.59183,1.59183,1.59144,1.59149,1638699999.0
2006-12-12 20:30:00,1.5924,1.5925,1.5923,1.5925,701199993.0
2006-12-12 20:31:00,1.5924,1.5926,1.5923,1.5923,701199993.0
2006-12-12 20:32:00,1.5924,1.5928,1.5924,1.5927,701199993.0
2006-12-12 20:33:00,1.59171,1.59192,1.59162,1.59178,701199993.0
2006-12-12 20:34:00,1.59178,1.59187,1.59162,1.59169,419000004.0
2006-12-12 20:35:00,1.59164,1.59186,1.59156,1.59168,430599998.0
2006-12-12 20:36:00,1.59163,1.59187,1.59153,1.59187,659799999.0
2006-12-12 20:37:00,1.5919,1.59195,1.59172,1.59172,1112099997.0
2006-12-12 20:38:00,1.59186,1.59193,1.59167,1.59176,1884899995.0
2006-12-12 20:39:00,1.59174,1.59195,1.59174,1.59193,1011800010.0
2006-12-12 20:40:00,1.59197,1.59197,1.59168,1.59168,1261899999.0
2006-12-12 20:41:00,1.59177,1.59197,1.59162,1.59197,599500005.0
2006-12-12 20:42:00,1.59177,1.59198,1.59171,1.59189,209100001.0
2006-12-12 20:43:00,1.592,1.59207,1.59179,1.5918,812900002.0
2006-12-12 20:44:00,1.59193,1.592,1.59176,1.59177,1110000002.0
2006-12-12 20:45:00,1.59195,1.59197,1.59176,1.59194,790899994.0
2006-12-12 20:46:00,1.59206,1.59213,1.5918,1.59204,456699999.0
2006-12-12 20:47:00,1.59207,1.59207,1.5918,1.59195,734499992.0
2006-12-12 20:48:00,1.59207,1.59231,1.59194,1.59208,1301499984.0
2006-12-12 20:49:00,1.59203,1.5924,1.5919,1.59227,777600004.0
2006-12-12 20:50:00,1.59245,1.59245,1.59222,1.59234,1737100000.0
2006-12-12 20:51:00,1.59224,1.59243,1.59215,1.59238,302300004.0
2006-12-12 20:52:00,1.59237,1.59244,1.59219,1.59236,1256100007.0
2006-12-12 20:53:00,1.59222,1.59243,1.59222,1.59238,1756199993.0
2006-12-12 20:54:00,1.59226,1.59244,1.59224,1.59232,873299994.0
2006-12-12 20:55:00,1.59222,1.59237,1.59221,1.59228,512700002.0
2006-12-12 20:56:00,1.59216,1.59231,1.5921,1.59222,2058000013.0
2006-12-12 20:57:00,1.593,1.5931,1.593,1.593,1442000008.0
2006-12-12 20:58:00,1.5931,1.5931,1.5931,1.5931,1442000008.0
2006-12-12 20:59:00,1.5933,1.5933,1.5931,1.5931,1442000008.0
2006-12-12 21:00:00,1.5932,1.5932,1.5931,1.5931,1442000008.0
2006-12-12 21:01:00,1.5932,1.5932,1.593,1.593,1442000008.0
2006-12-12 21:02:00,1.59206,1.59225,1.59201,1.59216,1442000008.0
2006-12-12 21:03:00,1.59213,1.59235,1.59211,1.59227,1696299999.0
2006-12-12 21:04:00,1.59224,1.59233,1.59214,1.59233,525600000.0
2006-12-12 21:05:00,1.59225,1.59245,1.59218,1.59239,939500004.0
2006-12-12 21:06:00,1.59218,1.59233,1.5921,1.59223,491200001.0
2006-12-12 21:07:00,1.59222,1.59229,1.59213,1.59219,427200005.0
2006-12-12 21:08:00,1.59221,1.59243,1.59219,1.59243,291800002.0
2006-12-12 21:09:00,1.59217,1.59241,1.59216,1.59227,558399999.0
2006-12-12 21:10:00,1.59225,1.59232,1.59212,1.59217,906500008.0
2006-12-12 21:11:00,1.59212,1.59223,1.59205,1.59223,770099994.0
2006-12-12 21:12:00,1.59221,1.59232,1.59202,1.59209,356999994.0
2006-12-12 21:13:00,1.5919,1.59212,1.5919,1.59212,1130300007.0
2006-12-12 21:14:00,1.59214,1.59272,1.59208,1.59239,698199998.0
2006-12-12 21:15:00,1.59235,1.5926,1.59193,1.59225,1026399997.0
2006-12-12 21:16:00,1.59233,1.59274,1.59216,1.59233,602899996.0
2006-12-12 21:17:00,1.59233,1.59255,1.59218,1.59239,1634100007.0
2006-12-12 21:18:00,1.59248,1.59265,1.59224,1.59237,654700000.0
2006-12-12 21:19:00,1.59243,1.59268,1.5924,1.5924,599700000.0
2006-12-12 21:20:00,1.5932,1.5932,1.5931,1.5931,1712500001.0
2006-12-12 21:22:00,1.5928,1.5928,1.59223,1.59255,1712500001.0
2006-12-12 21:23:00,1.59243,1.5926,1.59225,1.59246,1418900001.0
2006-12-12 21:24:00,1.5925,1.59265,1.59232,1.59252,704600005.0
2006-12-12 21:25:00,1.59241,1.59252,1.59214,1.59237,1320300007.0
2006-12-12 21:26:00,1.59234,1.5926,1.59234,1.59245,437999999.0
2006-12-12 21:27:00,1.5924,1.59253,1.59234,1.59253,776400002.0
2006-12-12 21:28:00,1.59246,1.59246,1.59227,1.59227,663100003.0
2006-12-12 21:29:00,1.59234,1.59258,1.59233,1.59248,335100001.0
2006-12-12 21:30:00,1.59244,1.59244,1.59214,1.59227,359500002.0
2006-12-12 21:31:00,1.59228,1.59243,1.59216,1.59222,548000003.0
2006-12-12 21:32:00,1.59245,1.59288,1.59238,1.59255,1746499996.0
2006-12-12 21:33:00,1.59269,1.59289,1.59261,1.59266,311000001.0
2006-12-12 21:34:00,1.5927,1.59301,1.59263,1.59277,1297900000.0
2006-12-12 21:35:00,1.59286,1.59303,1.59273,1.59281,592800000.0
2006-12-12 21:36:00,1.59268,1.59293,1.59268,1.59282,245599998.0
2006-12-12 21:37:00,1.59279,1.59303,1.59274,1.59287,369900001.0
2006-12-12 21:38:00,1.59279,1.59304,1.59276,1.59304,300699998.0
2006-12-12 21:39:00,1.59272,1.59296,1.59271,1.59276,378300002.0
2006-12-12 21:40:00,1.5929,1.59309,1.59277,1.59278,478700004.0
2006-12-12 21:41:00,1.59272,1.59293,1.59267,1.59283,776600001.0
2006-12-12 21:42:00,1.59272,1.59295,1.59272,1.59274,585300007.0
2006-12-12 21:43:00,1.59276,1.59292,1.5927,1.59284,1314700008.0
2006-12-12 21:44:00,1.59286,1.59291,1.5927,1.5927,1264199998.0
2006-12-12 21:45:00,1.5927,1.59295,1.59263,1.59282,743100001.0
2006-12-12 21:46:00,1.59295,1.59295,1.5926,1.59274,1280699996.0
2006-12-12 21:47:00,1.5927,1.59292,1.59263,1.59279,1351099996.0
2006-12-12 21:48:00,1.59277,1.59289,1.59266,1.59279,591700001.0
2006-12-12 21:49:00,1.59278,1.59285,1.59264,1.59278,1386900001.0
2006-12-12 21:50:00,1.59282,1.59288,1.59264,1.5927,394900002.0
2006-12-12 21:51:00,1.59277,1.59298,1.59277,1.59289,589699998.0
2006-12-12 21:52:00,1.59289,1.59326,1.59287,1.59293,1574200005.0
2006-12-12 21:53:00,1.59308,1.59323,1.59296,1.59316,407300000.0
2006-12-12 21:54:00,1.59317,1.59317,1.59296,1.59304,223800001.0
2006-12-12 21:55:00,1.59301,1.59311,1.59289,1.59294,586800001.0
2006-12-12 21:56:00,1.59315,1.59315,1.59293,1.59298,734000006.0
2006-12-12 21:57:00,1.59304,1.59313,1.59294,1.59306,466099996.0
2006-12-12 21:58:00,1.59312,1.59312,1.59287,1.59301,600699999.0
2006-12-12 21:59:00,1.59304,1.59317,1.59293,1.59305,1068999997.0
2006-12-12 22:00:00,1.59303,1.59324,1.59299,1.59321,716699994.0
2006-12-12 22:01:00,1.59321,1.59328,1.59317,1.59325,233800000.0
2006-12-12 22:02:00,1.59322,1.59322,1.59283,1.59283,1095799999.0
2006-12-12 22:03:00,1.59308,1.59321,1.59301,1.59311,365300001.0
2006-12-12 22:04:00,1.59302,1.59311,1.59286,1.593,542500001.0
2006-12-12 22:05:00,1.59306,1.59314,1.59297,1.59314,481600001.0
2006-12-12 22:06:00,1.59302,1.59314,1.59296,1.59307,599199998.0
2006-12-12 22:07:00,1.59301,1.59311,1.5928,1.59298,527999994.0
2006-12-12 22:08:00,1.59286,1.59297,1.59276,1.59288,469100000.0
2006-12-12 22:09:00,1.5929,1.5929,1.59271,1.59276,392000002.0
2006-12-12 22:10:00,1.59284,1.59291,1.59258,1.59267,232100000.0
2006-12-12 22:11:00,1.59274,1.59293,1.59261,1.59278,177500002.0
2006-12-12 22:12:00,1.59301,1.59301,1.59271,1.59282,605500006.0
2006-12-12 22:13:00,1.59265,1.59283,1.59258,1.59283,169399999.0
2006-12-12 22:14:00,1.59283,1.59314,1.59276,1.59314,288100000.0
2006-12-12 22:15:00,1.59314,1.59324,1.59289,1.59303,652799997.0
2006-12-12 22:16:00,1.59312,1.59312,1.59286,1.59286,247199999.0
2006-12-12 22:17:00,1.59305,1.59316,1.59291,1.59294,412300004.0
2006-12-12 22:18:00,1.59307,1.59315,1.59293,1.59294,168299999.0
2006-12-12 22:19:00,1.59304,1.5931,1.59281,1.59297,230100000.0
2006-12-12 22:20:00,1.59288,1.5931,1.59286,1.5931,290300002.0
2006-12-12 22:21:00,1.59312,1.59314,1.59294,1.59296,223800005.0
2006-12-12 22:22:00,1.59307,1.59315,1.59295,1.59299,1026000004.0
2006-12-12 22:23:00,1.5931,1.5931,1.5929,1.59291,262900001.0
2006-12-12 22:24:00,1.59305,1.59315,1.59291,1.59294,177000003.0
2006-12-12 22:25:00,1.5931,1.59322,1.59296,1.59318,723100003.0
2006-12-12 22:26:00,1.59292,1.59325,1.59292,1.59314,733799999.0
2006-12-12 22:27:00,1.59309,1.59313,1.59269,1.59269,330600010.0
2006-12-12 22:28:00,1.59298,1.59324,1.59281,1.59294,639899999.0
2006-12-12 22:29:00,1.59312,1.59317,1.59284,1.59303,848899997.0
2006-12-12 22:30:00,1.59313,1.59315,1.59288,1.593,989200005.0
2006-12-12 22:31:00,1.59288,1.59311,1.59276,1.59311,215000000.0
2006-12-12 22:32:00,1.59322,1.59322,1.59301,1.59301,208400003.0
2006-12-12 22:33:00,1.593,1.5933,1.593,1.59328,169500002.0
2006-12-12 22:34:00,1.59318,1.59325,1.59307,1.5932,408900004.0
2006-12-12 22:35:00,1.59315,1.59323,1.59304,1.59314,232900002.0
2006-12-12 22:36:00,1.59312,1.5934,1.59307,1.59327,786999992.0
2006-12-12 22:37:00,1.59318,1.59331,1.59304,1.59315,456299998.0
2006-12-12 22:38:00,1.59307,1.59324,1.59293,1.59316,511999998.0
2006-12-12 22:39:00,1.59313,1.59326,1.59287,1.59302,713099998.0
2006-12-12 22:40:00,1.59312,1.59323,1.59291,1.59322,712399997.0
2006-12-12 22:41:00,1.59302,1.59324,1.59298,1.5932,736999998.0
2006-12-12 22:42:00,1.59301,1.59329,1.59301,1.5932,802000002.0
2006-12-12 22:43:00,1.59306,1.59333,1.59295,1.5932,1102200007.0
2006-12-12 22:44:00,1.59312,1.59326,1.59297,1.59309,387899999.0
2006-12-12 22:45:00,1.59304,1.59318,1.59288,1.59309,209100001.0
2006-12-12 22:46:00,1.59298,1.59315,1.59289,1.5931,309500004.0
2006-12-12 22:47:00,1.59305,1.59318,1.59302,1.59312,327999997.0
2006-12-12 22:48:00,1.59297,1.59314,1.59289,1.59296,327800004.0
2006-12-12 22:49:00,1.59305,1.59324,1.59298,1.59311,742399999.0
2006-12-12 22:50:00,1.59305,1.59318,1.59294,1.59309,181600002.0
2006-12-12 22:51:00,1.59297,1.59324,1.59297,1.59324,410700006.0
2006-12-12 22:52:00,1.59306,1.59325,1.5929,1.5932,319599998.0
2006-12-12 22:53:00,1.59328,1.59328,1.59308,1.59316,143600000.0
2006-12-12 22:54:00,1.5931,1.59325,1.59303,1.59321,485100002.0
2006-12-12 22:55:00,1.59314,1.59332,1.59306,1.59327,217799999.0
2006-12-12 22:56:00,1.59324,1.59339,1.59317,1.59332,475199996.0
2006-12-12 22:57:00,1.59327,1.5934,1.59314,1.59315,438600003.0
2006-12-12 22:58:00,1.59314,1.59333,1.59309,1.59332,346400003.0
2006-12-12 22:59:00,1.59304,1.59328,1.59287,1.59317,548399998.0
2006-12-12 23:00:00,1.59313,1.59343,1.59281,1.5929,204600000.0
2006-12-12 23:01:00,1.5932,1.59334,1.593,1.59311,350100002.0
2006-12-12 23:02:00,1.59306,1.59323,1.59306,1.59323,237999998.0
2006-12-12 23:03:00,1.59312,1.59322,1.59293,1.59322,228899999.0
2006-12-12 23:04:00,1.59302,1.59324,1.59299,1.59319,313700000.0
2006-12-12 23:05:00,1.59311,1.59318,1.59299,1.59299,233199999.0
2006-12-12 23:06:00,1.59306,1.59322,1.59291,1.59297,468599996.0
2006-12-12 23:07:00,1.59286,1.59307,1.59284,1.59299,366099999.0
2006-12-12 23:08:00,1.59297,1.59312,1.59283,1.59312,272399998.0
2006-12-12 23:09:00,1.59314,1.59321,1.593,1.59318,286399998.0
2006-12-12 23:10:00,1.59312,1.59322,1.59292,1.59308,196999998.0
2006-12-12 23:11:00,1.59295,1.59295,1.59246,1.59275,237900002.0
2006-12-12 23:12:00,1.5931,1.59315,1.593,1.593,358100002.0
2006-12-12 23:13:00,1.59298,1.59316,1.59294,1.59312,239900000.0
2006-12-12 23:14:00,1.59294,1.59307,1.59294,1.59307,45500000.0
2006-12-12 23:15:00,1.59312,1.59318,1.593,1.59301,250100001.0
2006-12-12 23:16:00,1.59316,1.59324,1.59305,1.59308,278799999.0
2006-12-12 23:17:00,1.59317,1.59322,1.59299,1.59309,330800006.0
2006-12-12 23:18:00,1.5931,1.59317,1.59289,1.59302,345300002.0
2006-12-12 23:19:00,1.59301,1.59308,1.59289,1.59302,92100002.0
2006-12-12 23:20:00,1.59303,1.59309,1.59293,1.59302,111100000.0
2006-12-12 23:21:00,1.59282,1.59298,1.59281,1.59298,149000001.0
2006-12-12 23:22:00,1.593,1.593,1.5929,1.5929,76700001.0
2006-12-12 23:23:00,1.59296,1.59299,1.59287,1.59293,78100002.0
2006-12-12 23:24:00,1.59294,1.59294,1.59281,1.59281,33300000.0
2006-12-12 23:25:00,1.59296,1.59305,1.59284,1.59295,103900000.0
2006-12-12 23:26:00,1.593,1.59305,1.593,1.59305,76600001.0
2006-12-12 23:27:00,1.59286,1.5931,1.59286,1.5931,407400012.0
2006-12-12 23:28:00,1.5931,1.59316,1.59292,1.593,368699997.0
2006-12-12 23:29:00,1.59297,1.59301,1.59285,1.59292,199299999.0
2006-12-12 23:30:00,1.59304,1.59315,1.59293,1.59305,158400002.0
2006-12-12 23:31:00,1.59296,1.5931,1.59294,1.593,365300003.0
2006-12-12 23:32:00,1.59284,1.59306,1.59275,1.59285,300200003.0
2006-12-12 23:33:00,1.59299,1.59316,1.59299,1.59312,173100001.0
2006-12-12 23:34:00,1.59322,1.59322,1.59306,1.59307,124600001.0
2006-12-12 23:35:00,1.59313,1.59319,1.593,1.59314,435500002.0
2006-12-12 23:36:00,1.5931,1.59318,1.59298,1.59314,102100000.0
2006-12-12 23:37:00,1.59296,1.59311,1.59296,1.59311,384200002.0
2006-12-12 23:38:00,1.59309,1.59315,1.59287,1.59292,123400000.0
2006-12-12 23:39:00,1.59302,1.59309,1.59287,1.59301,323100002.0
2006-12-12 23:40:00,1.59302,1.59315,1.59294,1.593,244399999.0
2006-12-12 23:41:00,1.59315,1.59315,1.59294,1.593,399600000.0
2006-12-12 23:42:00,1.59311,1.5933,1.59301,1.59301,419600002.0
2006-12-12 23:43:00,1.59319,1.59319,1.59306,1.59306,50000000.0
2006-12-12 23:44:00,1.59305,1.59322,1.5929,1.59312,354699998.0
2006-12-12 23:45:00,1.59316,1.59331,1.59307,1.59307,341399998.0
2006-12-12 23:46:00,1.59328,1.5933,1.59304,1.5933,308700002.0
2006-12-12 23:47:00,1.59316,1.59326,1.59308,1.59325,252900002.0
2006-12-12 23:48:00,1.59309,1.59326,1.59305,1.59307,233600000.0
2006-12-12 23:49:00,1.59311,1.5932,1.59296,1.59308,189699999.0
2006-12-12 23:50:00,1.5932,1.59325,1.5931,1.59318,129300002.0
2006-12-12 23:51:00,1.59307,1.59326,1.59307,1.59318,308000006.0
2006-12-12 23:52:00,1.59318,1.59318,1.59288,1.59304,169900001.0
2006-12-12 23:53:00,1.59299,1.59313,1.59285,1.59303,305400001.0
2006-12-12 23:54:00,1.59296,1.5932,1.5929,1.59308,305099997.0
2006-12-12 23:55:00,1.59313,1.59315,1.59293,1.59299,269299997.0
2006-12-12 23:56:00,1.59326,1.59328,1.59311,1.59313,251300000.0
2006-12-12 23:57:00,1.59329,1.59343,1.5931,1.59323,436200001.0
2006-12-12 23:58:00,1.59325,1.5933,1.59312,1.59318,78300002.0
2006-12-12 23:59:00,1.59326,1.59329,1.59317,1.59323,99900000.0
2006-12-13 00:00:00,1.59313,1.59334,1.59313,1.59315,321900002.0
2006-12-13 00:01:00,1.59324,1.59324,1.59302,1.59313,217100000.0
2006-12-13 00:02:00,1.59315,1.5932,1.59309,1.59315,153400001.0
2006-12-13 00:03:00,1.59308,1.59318,1.59301,1.59307,318100000.0
2006-12-13 00:04:00,1.59307,1.5931,1.59294,1.593,216400000.0
2006-12-13 00:05:00,1.59307,1.59314,1.59295,1.5931,285700004.0
2006-12-13 00:06:00,1.59312,1.59319,1.59298,1.59317,287000000.0
2006-12-13 00:07:00,1.59307,1.59315,1.59288,1.59307,165300000.0
2006-12-13 00:08:00,1.59301,1.59316,1.59301,1.59316,38800000.0
2006-12-13 00:09:00,1.59322,1.59322,1.59299,1.59305,246899998.0
2006-12-13 00:10:00,1.593,1.59316,1.5929,1.59296,328199999.0
2006-12-13 00:11:00,1.59292,1.59301,1.59279,1.59298,225800002.0
2006-12-13 00:12:00,1.5929,1.59306,1.59281,1.59306,167000000.0
2006-12-13 00:13:00,1.59305,1.59305,1.59282,1.59282,111100000.0
2006-12-13 00:14:00,1.59286,1.59298,1.59284,1.59284,121100000.0
2006-12-13 00:15:00,1.59295,1.59306,1.59286,1.59292,417199997.0
2006-12-13 00:16:00,1.59294,1.59307,1.59294,1.59307,71100001.0
2006-12-13 00:17:00,1.59294,1.59313,1.59285,1.59308,445899997.0
2006-12-13 00:18:00,1.59289,1.59314,1.59278,1.59314,363300001.0
2006-12-13 00:19:00,1.5931,1.59315,1.5931,1.59315,21600000.0
2006-12-13 00:20:00,1.59313,1.59313,1.59289,1.59294,233400002.0
2006-12-13 00:21:00,1.59307,1.59307,1.59282,1.59282,273799997.0
2006-12-13 00:22:00,1.59302,1.59309,1.59288,1.59306,432000000.0
2006-12-13 00:23:00,1.59303,1.59305,1.59292,1.59292,86600002.0
2006-12-13 00:24:00,1.59305,1.59306,1.59275,1.59275,183800000.0
2006-12-13 00:25:00,1.59294,1.59308,1.59291,1.593,356699998.0
2006-12-13 00:26:00,1.59299,1.59299,1.59284,1.59284,91600000.0
2006-12-13 00:27:00,1.59298,1.59302,1.59281,1.59293,295500001.0
2006-12-13 00:28:00,1.59302,1.59302,1.59278,1.59287,259000002.0
2006-12-13 00:29:00,1.59294,1.59296,1.59284,1.59286,80199999.0
2006-12-13 00:30:00,1.59303,1.59303,1.59281,1.59288,308700008.0
2006-12-13 00:31:00,1.59285,1.59299,1.5928,1.5928,320400006.0
2006-12-13 00:32:00,1.59285,1.59301,1.59277,1.59285,231000001.0
2006-12-13 00:33:00,1.59279,1.5929,1.59276,1.59288,179800002.0
2006-12-13 00:34:00,1.5929,1.59295,1.59269,1.59283,385400002.0
2006-12-13 00:35:00,1.59233,1.59293,1.59233,1.59269,306000001.0
2006-12-13 00:36:00,1.59296,1.59302,1.59294,1.59298,95100000.0
2006-12-13 00:37:00,1.5928,1.59298,1.59274,1.59294,271700001.0
2006-12-13 00:38:00,1.59285,1.59297,1.59281,1.59281,131800004.0
2006-12-13 00:39:00,1.59298,1.59299,1.59264,1.59275,411899997.0
2006-12-13 00:40:00,1.59302,1.59302,1.5928,1.59302,126999997.0
2006-12-13 00:41:00,1.59298,1.5931,1.59286,1.59295,320100000.0
2006-12-13 00:42:00,1.593,1.59305,1.59286,1.59286,285200000.0
2006-12-13 00:43:00,1.593,1.59312,1.59281,1.59301,293000000.0
2006-12-13 00:44:00,1.59296,1.59316,1.59295,1.59302,111999999.0
2006-12-13 00:45:00,1.59297,1.59306,1.59286,1.5929,222100001.0
2006-12-13 00:46:00,1.59259,1.59291,1.59258,1.59285,437500005.0
2006-12-13 00:47:00,1.59315,1.59315,1.59306,1.59306,70200002.0
2006-12-13 00:48:00,1.59313,1.59313,1.59287,1.59289,342600000.0
2006-12-13 00:49:00,1.59304,1.59312,1.59287,1.59312,375199998.0
2006-12-13 00:50:00,1.5931,1.5931,1.59292,1.59308,498200000.0
2006-12-13 00:51:00,1.59274,1.59304,1.59274,1.59304,224500001.0
2006-12-13 00:52:00,1.59296,1.59311,1.59281,1.59311,293200004.0
2006-12-13 00:53:00,1.59296,1.59317,1.59296,1.59315,452800006.0
2006-12-13 00:54:00,1.59315,1.59315,1.59297,1.5931,247100002.0
2006-12-13 00:55:00,1.59314,1.59328,1.59301,1.5931,438999999.0
2006-12-13 00:56:00,1.59307,1.59324,1.59303,1.59324,364399998.0
2006-12-13 00:57:00,1.5928,1.59318,1.5928,1.59306,378599999.0
2006-12-13 00:58:00,1.59317,1.59323,1.59289,1.59309,332900005.0
2006-12-13 00:59:00,1.5929,1.59316,1.5929,1.59316,60700000.0
2006-12-13 01:00:00,1.59308,1.59325,1.59308,1.59321,256900000.0
2006-12-13 01:01:00,1.59313,1.5933,1.59309,1.59322,279200002.0
2006-12-13 01:02:00,1.59322,1.5933,1.59314,1.59315,327400001.0
2006-12-13 01:03:00,1.59306,1.59323,1.59286,1.59314,206600000.0
2006-12-13 01:04:00,1.59321,1.59328,1.59299,1.59325,488800003.0
2006-12-13 01:05:00,1.59304,1.59318,1.59291,1.59304,383200005.0
2006-12-13 01:06:00,1.59311,1.59317,1.59293,1.59293,296299994.0
2006-12-13 01:07:00,1.59315,1.59331,1.59308,1.59319,269500002.0
2006-12-13 01:08:00,1.59327,1.59327,1.5931,1.59315,246100001.0
2006-12-13 01:09:00,1.59299,1.59318,1.59292,1.5931,377600000.0
2006-12-13 01:10:00,1.59307,1.59314,1.59295,1.59305,208500000.0
2006-12-13 01:11:00,1.59308,1.59323,1.59297,1.59309,207600000.0
2006-12-13 01:12:00,1.5931,1.59315,1.59292,1.59292,252599997.0
2006-12-13 01:13:00,1.59308,1.59309,1.59275,1.59275,250000004.0
2006-12-13 01:14:00,1.59292,1.59308,1.59291,1.59305,394700006.0
2006-12-13 01:15:00,1.59307,1.59314,1.59287,1.59296,418300006.0
2006-12-13 01:16:00,1.59289,1.59309,1.59289,1.59309,240500004.0
2006-12-13 01:17:00,1.59298,1.59319,1.59267,1.59295,376200002.0
2006-12-13 01:18:00,1.59308,1.59325,1.59308,1.59318,166700000.0
2006-12-13 01:19:00,1.59327,1.59327,1.59295,1.59298,291400003.0
2006-12-13 01:20:00,1.59301,1.59308,1.59294,1.59308,159099999.0
2006-12-13 01:21:00,1.59308,1.59315,1.593,1.5931,120599999.0
2006-12-13 01:22:00,1.59297,1.59312,1.59291,1.59305,211900001.0
2006-12-13 01:23:00,1.5931,1.5931,1.593,1.593,70499999.0
2006-12-13 01:24:00,1.59291,1.59307,1.59291,1.59307,84899999.0
2006-12-13 01:25:00,1.59298,1.59314,1.5929,1.59293,207600000.0
2006-12-13 01:26:00,1.59312,1.59313,1.59307,1.59308,57600000.0
2006-12-13 01:27:00,1.59305,1.5931,1.5929,1.59298,572500002.0
2006-12-13 01:28:00,1.59309,1.59312,1.59299,1.59306,146300001.0
2006-12-13 01:29:00,1.59307,1.59309,1.59293,1.59295,171099995.0
2006-12-13 01:30:00,1.59296,1.59308,1.59294,1.59304,81500002.0
2006-12-13 01:31:00,1.59307,1.59307,1.59293,1.59293,55900002.0
2006-12-13 01:32:00,1.59312,1.59312,1.59285,1.59303,269500004.0
2006-12-13 01:33:00,1.59296,1.59316,1.59296,1.59303,147700002.0
2006-12-13 01:34:00,1.59289,1.59325,1.59289,1.5932,363800001.0
2006-12-13 01:35:00,1.59308,1.59312,1.59294,1.59296,59200000.0
2006-12-13 01:36:00,1.59299,1.59314,1.59297,1.59298,141899998.0
2006-12-13 01:37:00,1.59307,1.59318,1.59295,1.59306,223700003.0
2006-12-13 01:38:00,1.59314,1.59314,1.59292,1.59303,408500004.0
2006-12-13 01:39:00,1.59286,1.59299,1.59275,1.5929,221799999.0
2006-12-13 01:40:00,1.59281,1.593,1.59281,1.59287,212799999.0
2006-12-13 01:41:00,1.59305,1.59305,1.59287,1.5929,357900003.0
2006-12-13 01:42:00,1.59301,1.59313,1.59295,1.59301,150099999.0
2006-12-13 01:43:00,1.59306,1.59313,1.59294,1.59302,235500001.0
2006-12-13 01:44:00,1.59301,1.59311,1.59291,1.59293,341899996.0
2006-12-13 01:45:00,1.59301,1.59304,1.59286,1.59292,281900006.0
2006-12-13 01:46:00,1.593,1.59304,1.59284,1.59299,331300001.0
2006-12-13 01:47:00,1.59293,1.59293,1.59276,1.59277,107500000.0
2006-12-13 01:48:00,1.59285,1.59292,1.59273,1.59285,302200001.0
2006-12-13 01:49:00,1.59287,1.59294,1.59275,1.59275,463999997.0
2006-12-13 01:50:00,1.59284,1.59294,1.59267,1.59273,308400003.0
2006-12-13 01:51:00,1.59285,1.59294,1.59274,1.59287,171400000.0
2006-12-13 01:52:00,1.59293,1.59293,1.59268,1.59277,205300005.0
2006-12-13 01:53:00,1.5928,1.59292,1.59263,1.59292,289399998.0
2006-12-13 01:54:00,1.5929,1.5929,1.59253,1.59257,243799999.0
2006-12-13 01:55:00,1.59263,1.59277,1.5925,1.59272,336000000.0
2006-12-13 01:56:00,1.59265,1.59277,1.59253,1.59266,237400002.0
2006-12-13 01:57:00,1.5927,1.59275,1.59262,1.59268,50400000.0
2006-12-13 01:58:00,1.5926,1.59275,1.59252,1.59265,357099998.0
2006-12-13 01:59:00,1.59267,1.59272,1.59253,1.59265,196999996.0
2006-12-13 02:00:00,1.59277,1.59281,1.59257,1.59273,375900003.0
2006-12-13 02:01:00,1.5927,1.59285,1.5927,1.59285,138999998.0
2006-12-13 02:02:00,1.59278,1.59285,1.59258,1.5927,234399998.0
2006-12-13 02:03:00,1.59266,1.59285,1.59266,1.59285,423299999.0
2006-12-13 02:04:00,1.59283,1.59283,1.59259,1.59272,411800004.0
2006-12-13 02:05:00,1.59258,1.59273,1.59244,1.5926,302200004.0
2006-12-13 02:06:00,1.59268,1.59275,1.59259,1.59269,264900004.0
2006-12-13 02:07:00,1.59256,1.59275,1.59247,1.59275,488899998.0
2006-12-13 02:08:00,1.59271,1.59271,1.5923,1.5923,280399996.0
2006-12-13 02:09:00,1.59263,1.59263,1.59246,1.5925,226800003.0
2006-12-13 02:10:00,1.59247,1.59266,1.59247,1.59266,255799999.0
2006-12-13 02:11:00,1.59251,1.59266,1.59234,1.59255,345800002.0
2006-12-13 02:12:00,1.59258,1.59262,1.59247,1.59253,32300000.0
2006-12-13 02:13:00,1.5925,1.5926,1.5925,1.5926,150300001.0
2006-12-13 02:14:00,1.5926,1.59265,1.59247,1.59258,232200001.0
2006-12-13 02:15:00,1.5926,1.59265,1.59242,1.59242,240400005.0
2006-12-13 02:16:00,1.59262,1.59268,1.59249,1.59251,73200001.0
2006-12-13 02:17:00,1.59267,1.59283,1.59254,1.59267,343599996.0
2006-12-13 02:18:00,1.5927,1.59282,1.59268,1.59278,242299998.0
2006-12-13 02:19:00,1.59281,1.59282,1.59272,1.59272,146899997.0
2006-12-13 02:20:00,1.59261,1.59278,1.59254,1.59261,371900002.0
2006-12-13 02:21:00,1.5928,1.59285,1.59266,1.59274,356900003.0
2006-12-13 02:22:00,1.59269,1.59282,1.59264,1.59279,218300001.0
2006-12-13 02:23:00,1.59273,1.59283,1.59255,1.59272,283299999.0
2006-12-13 02:24:00,1.59263,1.59286,1.59254,1.59286,320400002.0
2006-12-13 02:25:00,1.59272,1.59281,1.59254,1.59262,294200000.0
2006-12-13 02:26:00,1.59256,1.59274,1.59241,1.59269,285299996.0
2006-12-13 02:27:00,1.59269,1.59278,1.5925,1.59265,262100000.0
2006-12-13 02:28:00,1.59255,1.59282,1.59255,1.59273,327399999.0
2006-12-13 02:29:00,1.59263,1.59285,1.59251,1.59278,358500005.0
2006-12-13 02:30:00,1.59242,1.59283,1.59242,1.59283,167300002.0
2006-12-13 02:31:00,1.59277,1.59278,1.59257,1.59257,296400005.0
2006-12-13 02:32:00,1.59277,1.59278,1.59253,1.59253,233599999.0
2006-12-13 02:33:00,1.59252,1.59259,1.59242,1.59252,209400001.0
2006-12-13 02:34:00,1.59244,1.59273,1.59241,1.59273,211000001.0
2006-12-13 02:35:00,1.59268,1.59274,1.59246,1.59262,374499999.0
2006-12-13 02:36:00,1.59265,1.59265,1.59236,1.59236,207499998.0
2006-12-13 02:37:00,1.59255,1.59267,1.59242,1.59254,288199999.0
2006-12-13 02:38:00,1.59258,1.59259,1.5924,1.59245,270700002.0
2006-12-13 02:39:00,1.59247,1.59258,1.59232,1.59257,126800001.0
2006-12-13 02:40:00,1.59264,1.59264,1.59241,1.5926,218199997.0
2006-12-13 02:41:00,1.5926,1.59265,1.5924,1.59241,453900004.0
2006-12-13 02:42:00,1.59259,1.59268,1.59249,1.59257,235800001.0
2006-12-13 02:43:00,1.59265,1.59265,1.5926,1.5926,135100001.0
2006-12-13 02:44:00,1.59252,1.59259,1.59248,1.59253,170400001.0
2006-12-13 02:45:00,1.59252,1.59263,1.59245,1.59256,153200003.0
2006-12-13 02:46:00,1.59259,1.59259,1.59239,1.59239,57600000.0
2006-12-13 02:47:00,1.59264,1.59275,1.59249,1.59267,331299998.0
2006-12-13 02:48:00,1.59271,1.59271,1.59248,1.59267,218700000.0
2006-12-13 02:49:00,1.59258,1.59267,1.59254,1.59267,105500001.0
2006-12-13 02:50:00,1.59257,1.59271,1.59257,1.59271,82399997.0
2006-12-13 02:51:00,1.59273,1.59273,1.59253,1.5926,347900006.0
2006-12-13 02:52:00,1.59252,1.5927,1.59242,1.59267,376099996.0
2006-12-13 02:53:00,1.59272,1.59272,1.5925,1.59258,186000003.0
2006-12-13 02:54:00,1.5927,1.59281,1.59259,1.59264,327400006.0
2006-12-13 02:55:00,1.5927,1.5927,1.59256,1.59256,139800000.0
2006-12-13 02:56:00,1.5927,1.5927,1.5925,1.5925,174100003.0
2006-12-13 02:57:00,1.59264,1.59273,1.59244,1.59265,256300001.0
2006-12-13 02:58:00,1.59257,1.5927,1.59249,1.59266,300200000.0
2006-12-13 02:59:00,1.59262,1.59275,1.59262,1.5927,187299998.0
2006-12-13 03:00:00,1.59273,1.59273,1.59251,1.59258,307000004.0
2006-12-13 03:01:00,1.59254,1.59275,1.59254,1.5927,413600006.0
2006-12-13 03:02:00,1.59265,1.59275,1.59238,1.59238,207600002.0
2006-12-13 03:03:00,1.59272,1.5928,1.59256,1.59271,277000000.0
2006-12-13 03:04:00,1.59247,1.59252,1.59208,1.59229,527600006.0
2006-12-13 03:05:00,1.59258,1.5927,1.59257,1.59258,374900002.0
2006-12-13 03:06:00,1.59272,1.59273,1.59267,1.59268,71300001.0
2006-12-13 03:07:00,1.59265,1.5927,1.5925,1.59257,147200002.0
2006-12-13 03:08:00,1.59265,1.59272,1.59255,1.59259,228500001.0
2006-12-13 03:09:00,1.59269,1.59284,1.59253,1.59274,208599994.0
2006-12-13 03:10:00,1.59278,1.59282,1.59249,1.59275,311799998.0
2006-12-13 03:11:00,1.5929,1.5929,1.59266,1.59285,311000002.0
2006-12-13 03:12:00,1.5928,1.59292,1.59255,1.59284,310600001.0
2006-12-13 03:13:00,1.59277,1.5929,1.59263,1.59271,134300002.0
2006-12-13 03:14:00,1.5926,1.5929,1.5926,1.59286,204500000.0
2006-12-13 03:15:00,1.59272,1.59293,1.5927,1.59293,202300003.0
2006-12-13 03:16:00,1.59281,1.59294,1.59255,1.59255,292399994.0
2006-12-13 03:17:00,1.59285,1.59285,1.59265,1.59265,141400000.0
2006-12-13 03:18:00,1.59271,1.5928,1.59262,1.59262,254400001.0
2006-12-13 03:19:00,1.59287,1.59291,1.5927,1.5927,207000002.0
2006-12-13 03:20:00,1.59268,1.59286,1.59268,1.59277,252400002.0
2006-12-13 03:21:00,1.59277,1.59278,1.59263,1.59273,106200002.0
2006-12-13 03:22:00,1.59285,1.59285,1.5928,1.5928,5600000.0
2006-12-13 03:23:00,1.59272,1.59282,1.59262,1.59275,321999999.0
2006-12-13 03:24:00,1.59279,1.59285,1.59265,1.59278,255200001.0
2006-12-13 03:25:00,1.59266,1.59276,1.59256,1.59269,74000000.0
2006-12-13 03:26:00,1.59272,1.59276,1.59253,1.59268,135099999.0
2006-12-13 03:27:00,1.59272,1.59285,1.5926,1.5927,200700002.0
2006-12-13 03:28:00,1.5928,1.59285,1.59274,1.59282,182300003.0
2006-12-13 03:29:00,1.59262,1.59284,1.59262,1.59284,115800000.0
2006-12-13 03:30:00,1.59283,1.59285,1.59266,1.59274,193800001.0
2006-12-13 03:31:00,1.5928,1.59287,1.59264,1.5927,420200005.0
2006-12-13 03:32:00,1.5926,1.59279,1.59248,1.59271,147800000.0
2006-12-13 03:33:00,1.59278,1.59278,1.59249,1.59258,170200003.0
2006-12-13 03:34:00,1.5927,1.59281,1.5926,1.59275,479800006.0
2006-12-13 03:35:00,1.59274,1.59283,1.59266,1.59269,271600001.0
2006-12-13 03:36:00,1.59263,1.59271,1.59257,1.59264,71900000.0
2006-12-13 03:37:00,1.59243,1.59276,1.59243,1.59276,336400003.0
2006-12-13 03:38:00,1.59281,1.59281,1.59267,1.59267,66499999.0
2006-12-13 03:39:00,1.59262,1.59281,1.5926,1.59269,303400003.0
2006-12-13 03:40:00,1.59273,1.59282,1.59253,1.5927,278099998.0
2006-12-13 03:41:00,1.59262,1.59277,1.59245,1.59263,323100006.0
2006-12-13 03:42:00,1.59269,1.59284,1.59264,1.59277,239099999.0
2006-12-13 03:43:00,1.5926,1.59281,1.59253,1.59267,232300002.0
2006-12-13 03:44:00,1.5927,1.59282,1.5926,1.59274,102300003.0
2006-12-13 03:45:00,1.59274,1.59282,1.59256,1.59273,388100001.0
2006-12-13 03:46:00,1.59265,1.59281,1.59259,1.59281,207000002.0
2006-12-13 03:47:00,1.59275,1.59283,1.59267,1.59274,203400001.0
2006-12-13 03:48:00,1.59256,1.59272,1.59251,1.59268,395700006.0
2006-12-13 03:49:00,1.59252,1.5927,1.59252,1.5927,26400000.0
2006-12-13 03:50:00,1.5926,1.59275,1.5926,1.59275,59299999.0
2006-12-13 03:51:00,1.5927,1.59277,1.59256,1.5927,257300003.0
2006-12-13 03:52:00,1.59262,1.59277,1.59259,1.59273,220099998.0
2006-12-13 03:53:00,1.59262,1.59273,1.59262,1.59273,99799999.0
2006-12-13 03:54:00,1.59268,1.59272,1.59254,1.59269,280899999.0
2006-12-13 03:55:00,1.59246,1.59256,1.59235,1.59235,279100001.0
2006-12-13 03:56:00,1.59249,1.59262,1.59234,1.59254,253200003.0
2006-12-13 03:57:00,1.59265,1.59265,1.5926,1.5926,28000000.0
2006-12-13 03:58:00,1.59261,1.5927,1.59238,1.59238,217600004.0
2006-12-13 03:59:00,1.5925,1.59266,1.59236,1.59253,362500002.0
2006-12-13 04:00:00,1.59263,1.5927,1.59257,1.59265,59100002.0
2006-12-13 04:01:00,1.59265,1.59273,1.59249,1.59256,356200001.0
2006-12-13 04:02:00,1.5927,1.59275,1.59254,1.59257,280500001.0
2006-12-13 04:03:00,1.5926,1.59273,1.59244,1.59244,287700001.0
2006-12-13 04:04:00,1.59272,1.59279,1.59272,1.59279,91000000.0
2006-12-13 04:05:00,1.5927,1.59287,1.59269,1.59287,226399998.0
2006-12-13 04:06:00,1.59273,1.59288,1.59268,1.59285,289400003.0
2006-12-13 04:07:00,1.59267,1.593,1.59261,1.593,359500000.0
2006-12-13 04:08:00,1.59297,1.59302,1.59278,1.59292,292600000.0
2006-12-13 04:09:00,1.59256,1.59292,1.59256,1.5929,203499998.0
2006-12-13 04:10:00,1.59291,1.59291,1.59277,1.59284,449000004.0
2006-12-13 04:11:00,1.59283,1.59298,1.59272,1.59287,302699998.0
2006-12-13 04:12:00,1.5928,1.5929,1.5928,1.5929,111800000.0
2006-12-13 04:13:00,1.59286,1.59294,1.5927,1.59294,257899998.0
2006-12-13 04:14:00,1.5929,1.5929,1.5928,1.5928,41900000.0
2006-12-13 04:15:00,1.5929,1.59295,1.5929,1.59295,192500003.0
2006-12-13 04:16:00,1.5929,1.59297,1.59265,1.59278,389200001.0
2006-12-13 04:17:00,1.5929,1.59298,1.5928,1.59294,302599999.0
2006-12-13 04:18:00,1.59292,1.59305,1.59292,1.59305,102099999.0
2006-12-13 04:19:00,1.59281,1.593,1.59277,1.59295,329800003.0
2006-12-13 04:20:00,1.593,1.593,1.59272,1.59272,118199999.0
2006-12-13 04:21:00,1.59297,1.59312,1.59288,1.59307,280800003.0
2006-12-13 04:22:00,1.59284,1.59302,1.59275,1.59294,154899997.0
2006-12-13 04:23:00,1.59294,1.593,1.59279,1.59293,343000000.0
2006-12-13 04:24:00,1.59287,1.59306,1.59284,1.59301,420799997.0
2006-12-13 04:25:00,1.59305,1.59305,1.59275,1.59285,258000000.0
2006-12-13 04:26:00,1.59305,1.59305,1.5929,1.59299,353600001.0
2006-12-13 04:27:00,1.59289,1.59302,1.59282,1.59286,251200000.0
2006-12-13 04:28:00,1.5927,1.59296,1.59252,1.59266,391299998.0
2006-12-13 04:29:00,1.5928,1.59291,1.59275,1.59289,87800000.0
2006-12-13 04:30:00,1.59278,1.593,1.59278,1.593,38400000.0
2006-12-13 04:31:00,1.59304,1.59311,1.59297,1.59303,33600000.0
2006-12-13 04:32:00,1.59298,1.59302,1.59285,1.59285,366799997.0
2006-12-13 04:33:00,1.59295,1.59313,1.59284,1.59301,283500000.0
2006-12-13 04:34:00,1.5927,1.59291,1.5927,1.59291,106299998.0
2006-12-13 04:35:00,1.59287,1.59301,1.59265,1.59291,180700000.0
2006-12-13 04:36:00,1.59305,1.59305,1.593,1.593,25600000.0
2006-12-13 04:37:00,1.59306,1.59309,1.59284,1.59284,458000002.0
2006-12-13 04:38:00,1.59295,1.59304,1.59285,1.59297,406600004.0
2006-12-13 04:39:00,1.59288,1.59305,1.5928,1.593,297100000.0
2006-12-13 04:40:00,1.59295,1.59303,1.59283,1.59296,268499999.0
2006-12-13 04:41:00,1.59277,1.59295,1.5927,1.59286,222100003.0
2006-12-13 04:42:00,1.59277,1.59292,1.59277,1.59286,456700005.0
2006-12-13 04:43:00,1.59282,1.59296,1.59271,1.59285,256400000.0
2006-12-13 04:44:00,1.59281,1.59293,1.59269,1.59272,87900000.0
2006-12-13 04:45:00,1.59265,1.59288,1.5926,1.59276,273299997.0
2006-12-13 04:46:00,1.59287,1.59292,1.5928,1.5929,373099992.0
2006-12-13 04:47:00,1.59267,1.59284,1.59256,1.59275,337400002.0
2006-12-13 04:48:00,1.59287,1.59295,1.59272,1.59288,240999998.0
2006-12-13 04:49:00,1.59267,1.59279,1.59228,1.59262,423999996.0
2006-12-13 04:50:00,1.59279,1.59287,1.59264,1.59276,158800001.0
2006-12-13 04:51:00,1.59275,1.59285,1.59275,1.59285,70500001.0
2006-12-13 04:52:00,1.59286,1.59295,1.5928,1.59295,226700001.0
2006-12-13 04:53:00,1.59267,1.59298,1.59267,1.59298,66800000.0
2006-12-13 04:54:00,1.59288,1.59298,1.59278,1.59285,158700000.0
2006-12-13 04:55:00,1.59281,1.59295,1.59275,1.59278,200700004.0
2006-12-13 04:56:00,1.59273,1.59293,1.59268,1.59275,165000000.0
2006-12-13 04:57:00,1.59287,1.5929,1.59271,1.59283,220000001.0
2006-12-13 04:58:00,1.59282,1.59293,1.59274,1.5929,460200001.0
2006-12-13 04:59:00,1.5928,1.5929,1.5928,1.5929,77600003.0
2006-12-13 05:00:00,1.59282,1.59301,1.59282,1.59298,305599997.0
2006-12-13 05:01:00,1.593,1.59302,1.59289,1.593,364900004.0
2006-12-13 05:02:00,1.59279,1.59305,1.59279,1.593,296300005.0
2006-12-13 05:03:00,1.59294,1.59302,1.5928,1.59291,183100001.0
2006-12-13 05:04:00,1.59294,1.59301,1.59285,1.59297,178899997.0
2006-12-13 05:05:00,1.59286,1.59296,1.5928,1.59294,52300000.0
2006-12-13 05:06:00,1.59295,1.59295,1.59281,1.59281,91400001.0
2006-12-13 05:07:00,1.59289,1.59299,1.59282,1.59295,308699998.0
2006-12-13 05:08:00,1.59275,1.59292,1.59274,1.59287,326900003.0
2006-12-13 05:09:00,1.5927,1.59281,1.59219,1.59255,347100004.0
2006-12-13 05:10:00,1.5929,1.5929,1.59275,1.59275,109400002.0
2006-12-13 05:11:00,1.59298,1.59303,1.59285,1.59291,255700003.0
2006-12-13 05:12:00,1.59274,1.59294,1.59269,1.59294,256599999.0
2006-12-13 05:13:00,1.59288,1.59295,1.59279,1.5929,168499998.0
2006-12-13 05:14:00,1.59287,1.59299,1.59281,1.59281,370900001.0
2006-12-13 05:15:00,1.59288,1.59299,1.59273,1.5929,287300005.0
2006-12-13 05:16:00,1.59274,1.5929,1.59274,1.5929,118200000.0
2006-12-13 05:17:00,1.59297,1.59305,1.59282,1.59287,224500000.0
2006-12-13 05:18:00,1.5929,1.59295,1.59276,1.59276,179900004.0
2006-12-13 05:19:00,1.59287,1.59287,1.59264,1.59277,157599997.0
2006-12-13 05:20:00,1.59275,1.5929,1.59275,1.5929,59100000.0
2006-12-13 05:21:00,1.59294,1.59304,1.59277,1.59277,477000011.0
2006-12-13 05:22:00,1.59304,1.59304,1.59284,1.59288,259800000.0
2006-12-13 05:23:00,1.59303,1.59303,1.59281,1.59303,393800000.0
2006-12-13 05:24:00,1.59287,1.59306,1.59269,1.59297,241499999.0
2006-12-13 05:25:00,1.59284,1.59303,1.59284,1.59302,432900003.0
2006-12-13 05:26:00,1.59296,1.59299,1.59287,1.59293,20700000.0
2006-12-13 05:27:00,1.59283,1.59296,1.59269,1.59279,333000000.0
2006-12-13 05:28:00,1.59298,1.593,1.59282,1.59287,225900001.0
2006-12-13 05:29:00,1.59294,1.59297,1.5928,1.59297,325999997.0
2006-12-13 05:30:00,1.59283,1.59296,1.59277,1.59288,133500000.0
2006-12-13 05:31:00,1.59286,1.59292,1.59284,1.59288,91000000.0
2006-12-13 05:32:00,1.5927,1.59285,1.5927,1.5928,263000002.0
2006-12-13 05:33:00,1.59277,1.59295,1.59263,1.59289,255999997.0
2006-12-13 05:34:00,1.59279,1.59283,1.5926,1.59271,293500004.0
2006-12-13 05:35:00,1.59278,1.59278,1.59261,1.59273,175500001.0
2006-12-13 05:36:00,1.59275,1.59288,1.59261,1.59271,263400002.0
2006-12-13 05:37:00,1.59271,1.59284,1.59257,1.59271,346299998.0
2006-12-13 05:38:00,1.59279,1.59282,1.59279,1.59282,57200001.0
2006-12-13 05:39:00,1.59258,1.59282,1.59258,1.59272,231200003.0
2006-12-13 05:40:00,1.5928,1.59284,1.59267,1.59275,265500000.0
2006-12-13 05:41:00,1.59277,1.59291,1.59277,1.59291,53800000.0
2006-12-13 05:42:00,1.59275,1.59288,1.5927,1.59282,80100001.0
2006-12-13 05:43:00,1.59264,1.59292,1.59264,1.59292,246800002.0
2006-12-13 05:44:00,1.59296,1.59296,1.59272,1.59284,257200001.0
2006-12-13 05:45:00,1.5929,1.59295,1.59281,1.59281,157899999.0
2006-12-13 05:46:00,1.59293,1.593,1.59275,1.59288,458400006.0
2006-12-13 05:47:00,1.59285,1.59293,1.59267,1.59285,370600000.0
2006-12-13 05:48:00,1.59288,1.59295,1.59276,1.59276,475500002.0
2006-12-13 05:49:00,1.59289,1.59292,1.59258,1.59276,455600006.0
2006-12-13 05:50:00,1.59292,1.59294,1.59278,1.5928,280999996.0
2006-12-13 05:51:00,1.5929,1.59298,1.59277,1.59277,179700000.0
2006-12-13 05:52:00,1.59277,1.593,1.59277,1.59297,216200002.0
2006-12-13 05:53:00,1.59299,1.59307,1.59281,1.59284,516200004.0
2006-12-13 05:54:00,1.59294,1.59313,1.59289,1.59304,348400001.0
2006-12-13 05:55:00,1.59304,1.59312,1.5929,1.593,195100000.0
2006-12-13 05:56:00,1.59303,1.59303,1.59292,1.59294,117300000.0
2006-12-13 05:57:00,1.59278,1.59294,1.59274,1.59294,223500000.0
2006-12-13 05:58:00,1.59278,1.59293,1.59275,1.59292,274400001.0
2006-12-13 05:59:00,1.59293,1.593,1.59284,1.59295,312500002.0
2006-12-13 06:00:00,1.59297,1.59312,1.59281,1.59302,227100004.0
2006-12-13 06:01:00,1.59274,1.59312,1.59266,1.593,361800004.0
2006-12-13 06:02:00,1.59296,1.59307,1.59294,1.59307,149300000.0
2006-12-13 06:03:00,1.593,1.59315,1.59299,1.59315,210299998.0
2006-12-13 06:04:00,1.59289,1.5931,1.59289,1.59301,458799998.0
2006-12-13 06:05:00,1.59301,1.59309,1.59294,1.59297,274700000.0
2006-12-13 06:06:00,1.59316,1.59319,1.59301,1.59305,439700001.0
2006-12-13 06:07:00,1.59313,1.59317,1.59292,1.593,161599999.0
2006-12-13 06:08:00,1.59246,1.59305,1.59246,1.59256,327400005.0
2006-12-13 06:09:00,1.59314,1.59326,1.59297,1.593,550300001.0
2006-12-13 06:10:00,1.59295,1.59308,1.59279,1.59298,271499997.0
2006-12-13 06:11:00,1.59308,1.59321,1.5929,1.593,203200003.0
2006-12-13 06:12:00,1.59293,1.59313,1.59293,1.59312,229899997.0
2006-12-13 06:13:00,1.59296,1.59312,1.59291,1.59293,271800002.0
2006-12-13 06:14:00,1.59312,1.59312,1.59287,1.59296,194200001.0
2006-12-13 06:15:00,1.59286,1.59313,1.59286,1.59306,151799998.0
2006-12-13 06:16:00,1.59312,1.59312,1.59292,1.59299,195200000.0
2006-12-13 06:17:00,1.59302,1.59313,1.59294,1.59306,97300000.0
2006-12-13 06:18:00,1.59315,1.59315,1.59294,1.593,253600002.0
2006-12-13 06:19:00,1.59316,1.59318,1.59293,1.59293,404000002.0
2006-12-13 06:20:00,1.59305,1.59312,1.59285,1.59299,308800006.0
2006-12-13 06:21:00,1.59305,1.59321,1.59305,1.59313,53700000.0
2006-12-13 06:22:00,1.59313,1.59322,1.59291,1.59305,226999998.0
2006-12-13 06:23:00,1.5931,1.59327,1.59291,1.59325,431300005.0
2006-12-13 06:24:00,1.59312,1.59318,1.59284,1.59318,229600002.0
2006-12-13 06:25:00,1.59325,1.59327,1.59307,1.59308,379200007.0
2006-12-13 06:26:00,1.59324,1.59324,1.59288,1.59299,165499999.0
2006-12-13 06:27:00,1.59317,1.59325,1.59306,1.59317,277499999.0
2006-12-13 06:28:00,1.5932,1.59326,1.59309,1.59318,138200000.0
2006-12-13 06:29:00,1.59317,1.59324,1.59303,1.59313,158600000.0
2006-12-13 06:30:00,1.59292,1.59306,1.59288,1.59299,121300000.0
2006-12-13 06:31:00,1.59311,1.59311,1.59295,1.59295,139700001.0
2006-12-13 06:32:00,1.59307,1.59312,1.59297,1.59297,260100001.0
2006-12-13 06:33:00,1.5929,1.59308,1.5929,1.59308,131899998.0
2006-12-13 06:34:00,1.59311,1.59323,1.59304,1.59318,311600001.0
2006-12-13 06:35:00,1.59315,1.59321,1.59302,1.59302,391400002.0
2006-12-13 06:36:00,1.59313,1.59313,1.59292,1.59292,204200005.0
2006-12-13 06:37:00,1.5925,1.59317,1.59242,1.59307,334400000.0
2006-12-13 06:38:00,1.593,1.59317,1.593,1.59303,200199997.0
2006-12-13 06:39:00,1.59286,1.59312,1.59267,1.593,345099995.0
2006-12-13 06:40:00,1.5931,1.59319,1.593,1.593,299799998.0
2006-12-13 06:41:00,1.59327,1.59327,1.59262,1.59305,304299999.0
2006-12-13 06:42:00,1.59307,1.59321,1.59304,1.59317,304299998.0
2006-12-13 06:43:00,1.59317,1.5932,1.59298,1.59298,223800000.0
2006-12-13 06:44:00,1.59299,1.59316,1.59298,1.59301,299799999.0
2006-12-13 06:45:00,1.59296,1.59315,1.59293,1.59297,179200002.0
2006-12-13 06:46:00,1.59308,1.59308,1.59283,1.59283,259400005.0
2006-12-13 06:47:00,1.59299,1.59313,1.59295,1.59301,89500002.0
2006-12-13 06:48:00,1.59307,1.59323,1.59302,1.5931,151900002.0
2006-12-13 06:49:00,1.59328,1.59332,1.59281,1.59284,426899999.0
2006-12-13 06:50:00,1.59307,1.59323,1.59287,1.59303,267700001.0
2006-12-13 06:51:00,1.59322,1.59323,1.59299,1.59314,264800002.0
2006-12-13 06:52:00,1.59324,1.59325,1.59303,1.59318,251000003.0
2006-12-13 06:53:00,1.59317,1.59319,1.59297,1.59319,84800000.0
2006-12-13 06:54:00,1.5926,1.59288,1.59252,1.59257,206500003.0
2006-12-13 06:55:00,1.59317,1.59324,1.593,1.59318,243200001.0
2006-12-13 06:56:00,1.5931,1.59316,1.59296,1.59303,180200002.0
2006-12-13 06:57:00,1.59278,1.59308,1.59271,1.59274,293800002.0
2006-12-13 06:58:00,1.59324,1.59324,1.59316,1.59316,258100001.0
2006-12-13 06:59:00,1.5929,1.59313,1.59271,1.59295,365700001.0
2006-12-13 07:00:00,1.59313,1.59321,1.59298,1.59313,408099995.0
2006-12-13 07:01:00,1.5931,1.59326,1.59309,1.59322,248600000.0
2006-12-13 07:02:00,1.59317,1.59318,1.59307,1.59308,80800000.0
2006-12-13 07:03:00,1.59302,1.59313,1.59259,1.59259,219899999.0
2006-12-13 07:04:00,1.59258,1.59317,1.59245,1.59301,427300004.0
2006-12-13 07:05:00,1.59315,1.59323,1.59297,1.59321,333700001.0
2006-12-13 07:06:00,1.59301,1.59319,1.59301,1.59307,158200000.0
2006-12-13 07:07:00,1.5932,1.59325,1.59305,1.59325,284500005.0
2006-12-13 07:08:00,1.59268,1.59315,1.59253,1.59306,223299996.0
2006-12-13 07:09:00,1.59367,1.59379,1.59296,1.59323,250899997.0
2006-12-13 07:10:00,1.5931,1.59317,1.59295,1.59304,84599998.0
2006-12-13 07:11:00,1.59312,1.59319,1.593,1.59307,197000003.0
2006-12-13 07:12:00,1.59262,1.59338,1.59257,1.59338,225100000.0
2006-12-13 07:13:00,1.59315,1.59324,1.59302,1.59302,227700001.0
2006-12-13 07:14:00,1.59294,1.59315,1.59294,1.59315,51500002.0
2006-12-13 07:15:00,1.59305,1.59323,1.59294,1.59315,385100003.0
2006-12-13 07:16:00,1.59316,1.59325,1.59302,1.59308,269400007.0
2006-12-13 07:17:00,1.59318,1.59318,1.59305,1.59305,180000001.0
2006-12-13 07:18:00,1.59304,1.59323,1.59303,1.5931,190499999.0
2006-12-13 07:19:00,1.59288,1.5931,1.59254,1.5928,271000000.0
2006-12-13 07:20:00,1.59287,1.59325,1.59287,1.59325,215099999.0
2006-12-13 07:21:00,1.5934,1.59342,1.59253,1.59274,337600000.0
2006-12-13 07:22:00,1.59287,1.59336,1.59275,1.59308,375799993.0
2006-12-13 07:23:00,1.59313,1.59358,1.59289,1.59289,238100003.0
2006-12-13 07:24:00,1.59317,1.59325,1.59306,1.59318,324600003.0
2006-12-13 07:25:00,1.59305,1.5932,1.59305,1.5932,256900001.0
2006-12-13 07:26:00,1.59328,1.59331,1.59304,1.59318,358300003.0
2006-12-13 07:27:00,1.59326,1.59326,1.59299,1.59309,176000000.0
2006-12-13 07:28:00,1.59317,1.59324,1.59301,1.59317,253499999.0
2006-12-13 07:29:00,1.59295,1.5932,1.5927,1.59295,249399999.0
2006-12-13 07:30:00,1.59313,1.59324,1.59313,1.59323,464100001.0
2006-12-13 07:31:00,1.5931,1.59325,1.59303,1.59311,149500000.0
2006-12-13 07:32:00,1.59317,1.59325,1.59301,1.59315,159800000.0
2006-12-13 07:33:00,1.59309,1.59325,1.59303,1.59325,55900000.0
2006-12-13 07:34:00,1.59318,1.59322,1.59301,1.59307,322400003.0
2006-12-13 07:35:00,1.59311,1.59323,1.593,1.59316,297200000.0
2006-12-13 07:36:00,1.59302,1.59312,1.59262,1.59309,393599993.0
2006-12-13 07:37:00,1.59299,1.59329,1.59295,1.59301,487700002.0
2006-12-13 07:38:00,1.59305,1.59335,1.59302,1.59321,298199995.0
2006-12-13 07:39:00,1.59322,1.59324,1.59283,1.59289,409599999.0
2006-12-13 07:40:00,1.59244,1.59298,1.59243,1.59296,461499998.0
2006-12-13 07:41:00,1.5932,1.59325,1.59294,1.59316,346400007.0
2006-12-13 07:42:00,1.59315,1.59334,1.5931,1.59325,218000000.0
2006-12-13 07:43:00,1.59315,1.59323,1.59301,1.59316,189500002.0
2006-12-13 07:44:00,1.59317,1.5933,1.59312,1.59318,199199998.0
2006-12-13 07:45:00,1.59325,1.59332,1.59308,1.59317,275600002.0
2006-12-13 07:46:00,1.59316,1.59322,1.59309,1.59318,76099999.0
2006-12-13 07:47:00,1.59322,1.5933,1.59309,1.59309,343399995.0
2006-12-13 07:48:00,1.5932,1.59328,1.59309,1.59309,240599998.0
2006-12-13 07:49:00,1.59288,1.5931,1.59254,1.59295,248099997.0
2006-12-13 07:50:00,1.59314,1.59321,1.59306,1.59315,222299998.0
2006-12-13 07:51:00,1.59315,1.59328,1.59301,1.59315,242900002.0
2006-12-13 07:52:00,1.59283,1.59304,1.59258,1.59287,296599997.0
2006-12-13 07:53:00,1.59321,1.59328,1.59309,1.59328,298200002.0
2006-12-13 07:54:00,1.59308,1.59334,1.5929,1.59324,224699998.0
2006-12-13 07:55:00,1.59315,1.59335,1.59313,1.5932,275900001.0
2006-12-13 07:56:00,1.59331,1.59331,1.59324,1.59324,73500002.0
2006-12-13 07:57:00,1.5931,1.59324,1.59302,1.59302,179300001.0
2006-12-13 07:58:00,1.5932,1.59335,1.59313,1.59335,244500000.0
2006-12-13 07:59:00,1.59337,1.59343,1.59323,1.59323,266500002.0
2006-12-13 08:00:00,1.59326,1.59335,1.59313,1.59334,420799999.0
2006-12-13 08:01:00,1.59316,1.59333,1.59284,1.59319,472100005.0
2006-12-13 08:02:00,1.59324,1.59333,1.59303,1.59325,338099999.0
2006-12-13 08:03:00,1.59312,1.59328,1.59309,1.59321,471199996.0
2006-12-13 08:04:00,1.5932,1.5932,1.5931,1.5931,134900000.0
2006-12-13 08:05:00,1.59328,1.59333,1.59318,1.59332,142199999.0
2006-12-13 08:06:00,1.59327,1.59338,1.59303,1.59303,323900002.0
2006-12-13 08:07:00,1.59319,1.59335,1.59315,1.59332,349500001.0
2006-12-13 08:08:00,1.59314,1.59328,1.59314,1.59328,116600002.0
2006-12-13 08:09:00,1.59313,1.59336,1.59313,1.59331,282999999.0
2006-12-13 08:10:00,1.59315,1.59338,1.59295,1.59321,258799999.0
2006-12-13 08:11:00,1.59309,1.59342,1.59309,1.59342,318800003.0
2006-12-13 08:12:00,1.59322,1.59337,1.59314,1.59314,158300001.0
2006-12-13 08:13:00,1.59314,1.59335,1.59313,1.59333,321799996.0
2006-12-13 08:14:00,1.5933,1.59335,1.59307,1.59307,237200002.0
2006-12-13 08:15:00,1.59327,1.59336,1.59314,1.59317,206399996.0
2006-12-13 08:16:00,1.59307,1.59323,1.59298,1.59314,470000004.0
2006-12-13 08:17:00,1.5932,1.59322,1.59306,1.59307,150200000.0
2006-12-13 08:18:00,1.59318,1.59335,1.59318,1.59323,135100000.0
2006-12-13 08:19:00,1.5934,1.5934,1.5931,1.5933,131999999.0
2006-12-13 08:20:00,1.5934,1.5934,1.59319,1.59326,235899999.0
2006-12-13 08:21:00,1.59332,1.59347,1.59315,1.5934,272300003.0
2006-12-13 08:22:00,1.59321,1.59337,1.59316,1.59331,126300002.0
2006-12-13 08:23:00,1.59322,1.59344,1.59322,1.59324,191400002.0
2006-12-13 08:24:00,1.59342,1.59342,1.59306,1.59324,192999997.0
2006-12-13 08:25:00,1.59314,1.59336,1.59314,1.59336,218099996.0
2006-12-13 08:26:00,1.59331,1.5934,1.59315,1.59332,285400000.0
2006-12-13 08:27:00,1.59325,1.5934,1.59304,1.5933,118900002.0
2006-12-13 08:28:00,1.59328,1.59337,1.59319,1.5932,359799998.0
2006-12-13 08:29:00,1.59326,1.5934,1.59318,1.59335,320600002.0
2006-12-13 08:30:00,1.59324,1.59339,1.59304,1.59311,341800001.0
2006-12-13 08:31:00,1.59308,1.59334,1.59308,1.59323,381099998.0
2006-12-13 08:32:00,1.59318,1.59321,1.59305,1.59305,314200002.0
2006-12-13 08:33:00,1.59312,1.59323,1.59296,1.59318,240500003.0
2006-12-13 08:34:00,1.59323,1.59328,1.59315,1.59328,354499998.0
2006-12-13 08:35:00,1.59331,1.59345,1.59328,1.59328,389700004.0
2006-12-13 08:36:00,1.59332,1.59342,1.59325,1.5933,219600001.0
2006-12-13 08:37:00,1.59333,1.59345,1.59327,1.59345,276899995.0
2006-12-13 08:38:00,1.5934,1.5934,1.59317,1.59335,293300002.0
2006-12-13 08:39:00,1.59331,1.59331,1.5932,1.59325,48000000.0
2006-12-13 08:40:00,1.5932,1.5933,1.59305,1.5933,188599998.0
2006-12-13 08:41:00,1.59327,1.59335,1.59309,1.5933,352700006.0
2006-12-13 08:42:00,1.5933,1.5934,1.5932,1.59321,386099997.0
2006-12-13 08:43:00,1.5933,1.59337,1.59321,1.59324,38800000.0
2006-12-13 08:44:00,1.5934,1.5934,1.59304,1.59321,219000003.0
2006-12-13 08:45:00,1.59327,1.59332,1.59283,1.59311,258400002.0
2006-12-13 08:46:00,1.59309,1.59321,1.59288,1.59314,264500000.0
2006-12-13 08:47:00,1.59322,1.59329,1.59309,1.59316,239700001.0
2006-12-13 08:48:00,1.59299,1.59327,1.59283,1.59309,395800001.0
2006-12-13 08:49:00,1.593,1.5933,1.59291,1.59317,421000004.0
2006-12-13 08:50:00,1.59319,1.59333,1.59313,1.59317,277699999.0
2006-12-13 08:51:00,1.59316,1.59333,1.59316,1.59333,82300002.0
2006-12-13 08:52:00,1.59343,1.59343,1.59336,1.59336,9500000.0
2006-12-13 08:53:00,1.5933,1.5934,1.59325,1.59332,172300000.0
2006-12-13 08:54:00,1.59325,1.59335,1.59313,1.59315,227799997.0
2006-12-13 08:55:00,1.59332,1.59339,1.59324,1.59324,310400002.0
2006-12-13 08:56:00,1.59291,1.5933,1.59255,1.59289,401800004.0
2006-12-13 08:57:00,1.5929,1.59319,1.59265,1.59299,340800003.0
2006-12-13 08:58:00,1.5931,1.59334,1.59293,1.5932,455900001.0
2006-12-13 08:59:00,1.59326,1.59329,1.59317,1.59323,72699998.0
2006-12-13 09:00:00,1.5931,1.5933,1.5931,1.59323,269200002.0
2006-12-13 09:01:00,1.59306,1.5933,1.59306,1.59327,194000003.0
2006-12-13 09:02:00,1.5933,1.59335,1.5932,1.59326,247500003.0
2006-12-13 09:03:00,1.59308,1.59329,1.59303,1.59318,329099998.0
2006-12-13 09:04:00,1.59317,1.59325,1.59305,1.59318,242300001.0
2006-12-13 09:05:00,1.59322,1.59323,1.59306,1.5931,301400002.0
2006-12-13 09:06:00,1.59324,1.59324,1.59306,1.59306,204500001.0
2006-12-13 09:07:00,1.59313,1.59322,1.59301,1.59322,315799996.0
2006-12-13 09:08:00,1.59318,1.59318,1.59293,1.59309,286700006.0
2006-12-13 09:09:00,1.59297,1.59312,1.59291,1.59305,305500001.0
2006-12-13 09:10:00,1.593,1.59307,1.5929,1.59305,200600004.0
2006-12-13 09:11:00,1.59293,1.59313,1.5929,1.59298,147100001.0
2006-12-13 09:12:00,1.59295,1.59311,1.59292,1.59292,164199999.0
2006-12-13 09:13:00,1.59313,1.59313,1.59293,1.59299,380400005.0
2006-12-13 09:14:00,1.59303,1.59321,1.59298,1.593,379699999.0
2006-12-13 09:15:00,1.59308,1.59311,1.59289,1.59293,358800003.0
2006-12-13 09:16:00,1.59306,1.59309,1.59297,1.59303,59100000.0
2006-12-13 09:17:00,1.59296,1.59296,1.59284,1.59284,75900001.0
2006-12-13 09:18:00,1.59293,1.59297,1.59291,1.59295,36000000.0
2006-12-13 09:19:00,1.59289,1.59298,1.59267,1.59273,318500004.0
2006-12-13 09:20:00,1.59286,1.59305,1.59275,1.59275,308700002.0
2006-12-13 09:21:00,1.5929,1.59295,1.59272,1.59285,359599999.0
2006-12-13 09:22:00,1.59289,1.59294,1.59282,1.59288,98500001.0
2006-12-13 09:23:00,1.59279,1.5929,1.59272,1.5929,226100000.0
2006-12-13 09:24:00,1.59287,1.59291,1.59271,1.5928,425700007.0
2006-12-13 09:25:00,1.59287,1.59292,1.59263,1.59283,399799996.0
2006-12-13 09:26:00,1.5929,1.593,1.59277,1.59292,253899995.0
2006-12-13 09:27:00,1.5929,1.59305,1.59267,1.59298,265299999.0
2006-12-13 09:28:00,1.59307,1.5931,1.5928,1.5928,327200001.0
2006-12-13 09:29:00,1.59285,1.59298,1.59272,1.59287,254299997.0
2006-12-13 09:30:00,1.59285,1.59301,1.59275,1.59291,245499999.0
2006-12-13 09:31:00,1.59294,1.59301,1.59276,1.59287,295699998.0
2006-12-13 09:32:00,1.59271,1.59297,1.59271,1.59281,197399999.0
2006-12-13 09:33:00,1.59285,1.59293,1.59273,1.59288,315900005.0
2006-12-13 09:34:00,1.59279,1.59288,1.59266,1.59277,145400001.0
2006-12-13 09:35:00,1.59281,1.59293,1.59273,1.59286,277600005.0
2006-12-13 09:36:00,1.59282,1.59304,1.59282,1.59297,253100001.0
2006-12-13 09:37:00,1.59288,1.5931,1.59288,1.59297,225599999.0
2006-12-13 09:38:00,1.59304,1.59312,1.59289,1.59303,419099998.0
2006-12-13 09:39:00,1.593,1.5931,1.5929,1.59301,359599997.0
2006-12-13 09:40:00,1.59303,1.59307,1.59294,1.59296,81300001.0
2006-12-13 09:41:00,1.59317,1.59317,1.59297,1.59299,355500004.0
2006-12-13 09:42:00,1.59321,1.59328,1.59313,1.59315,219199995.0
2006-12-13 09:43:00,1.59333,1.59341,1.59319,1.59326,372200002.0
2006-12-13 09:44:00,1.59309,1.59322,1.5929,1.59305,204600004.0
2006-12-13 09:45:00,1.59318,1.59318,1.59284,1.59313,369099994.0
2006-12-13 09:46:00,1.59315,1.5932,1.59302,1.5932,314100002.0
2006-12-13 09:47:00,1.59313,1.5933,1.5931,1.5932,307199998.0
2006-12-13 09:48:00,1.59311,1.5933,1.5931,1.59328,359800002.0
2006-12-13 09:49:00,1.59313,1.59323,1.59306,1.59323,228600000.0
2006-12-13 09:50:00,1.59325,1.59325,1.593,1.59317,356700003.0
2006-12-13 09:51:00,1.59322,1.59331,1.59314,1.59314,128800001.0
2006-12-13 09:52:00,1.5931,1.59327,1.5931,1.59327,22700000.0
2006-12-13 09:53:00,1.59326,1.59343,1.5932,1.59334,334899999.0
2006-12-13 09:54:00,1.59324,1.59339,1.5931,1.59321,275600004.0
2006-12-13 09:55:00,1.59307,1.59325,1.59291,1.59315,473400004.0
2006-12-13 09:56:00,1.59307,1.59352,1.59307,1.59352,202300001.0
2006-12-13 09:57:00,1.59358,1.59365,1.59336,1.59343,274900002.0
2006-12-13 09:58:00,1.59353,1.59366,1.59347,1.59347,189000000.0
2006-12-13 09:59:00,1.59354,1.59371,1.59348,1.59365,254900003.0
2006-12-13 10:00:00,1.59352,1.59372,1.59346,1.59356,222600000.0
2006-12-13 10:01:00,1.59362,1.59362,1.59336,1.5934,342500000.0
2006-12-13 10:02:00,1.5932,1.59347,1.59314,1.59336,369800002.0
2006-12-13 10:03:00,1.59353,1.59365,1.59346,1.59355,307000000.0
2006-12-13 10:04:00,1.59346,1.59371,1.59346,1.5936,213800002.0
2006-12-13 10:05:00,1.5935,1.59371,1.59344,1.59351,404400001.0
2006-12-13 10:06:00,1.59374,1.59385,1.59364,1.59378,418800004.0
2006-12-13 10:07:00,1.59381,1.59388,1.59368,1.59383,281499995.0
2006-12-13 10:08:00,1.5936,1.59387,1.5936,1.59379,454499999.0
2006-12-13 10:09:00,1.59343,1.59367,1.59343,1.59367,248999998.0
2006-12-13 10:10:00,1.5936,1.59372,1.59358,1.59372,255699996.0
2006-12-13 10:11:00,1.59373,1.59379,1.59358,1.59369,208399999.0
2006-12-13 10:12:00,1.5937,1.59398,1.59366,1.59386,243400005.0
2006-12-13 10:13:00,1.59388,1.59392,1.59369,1.5939,302800003.0
2006-12-13 10:14:00,1.59393,1.59399,1.59378,1.59391,368899998.0
2006-12-13 10:15:00,1.59395,1.59402,1.59388,1.59396,245599999.0
2006-12-13 10:16:00,1.59403,1.59403,1.5938,1.59388,348400002.0
2006-12-13 10:17:00,1.59407,1.59419,1.59397,1.59397,357399997.0
2006-12-13 10:18:00,1.59403,1.59403,1.59377,1.59377,135499995.0
2006-12-13 10:19:00,1.59385,1.59385,1.59365,1.5937,131800002.0
2006-12-13 10:20:00,1.59367,1.59385,1.59356,1.59367,365100002.0
2006-12-13 10:21:00,1.59373,1.59383,1.59358,1.5936,378500007.0
2006-12-13 10:22:00,1.59375,1.59386,1.59365,1.5937,392800000.0
2006-12-13 10:23:00,1.59387,1.5939,1.59368,1.5938,280299995.0
2006-12-13 10:24:00,1.59381,1.59382,1.59356,1.59374,180700000.0
2006-12-13 10:25:00,1.59371,1.5938,1.59337,1.59358,407500002.0
2006-12-13 10:26:00,1.59367,1.59389,1.59366,1.59375,388400000.0
2006-12-13 10:27:00,1.5938,1.59388,1.59363,1.59382,426499996.0
2006-12-13 10:28:00,1.59388,1.59392,1.59375,1.59385,157300001.0
2006-12-13 10:29:00,1.59395,1.59395,1.59378,1.59378,42099999.0
2006-12-13 10:30:00,1.59378,1.59406,1.59372,1.59398,333099998.0
2006-12-13 10:31:00,1.59383,1.594,1.59373,1.5939,333400001.0
2006-12-13 10:32:00,1.59375,1.5939,1.59363,1.59377,408100006.0
2006-12-13 10:33:00,1.59372,1.59382,1.59361,1.5937,322800002.0
2006-12-13 10:34:00,1.59377,1.59382,1.59359,1.59359,176899999.0
2006-12-13 10:35:00,1.59368,1.59388,1.59362,1.59375,264700002.0
2006-12-13 10:36:00,1.59379,1.59392,1.5937,1.59384,124700000.0
2006-12-13 10:37:00,1.59391,1.59391,1.59365,1.5937,326199998.0
2006-12-13 10:38:00,1.59373,1.59389,1.59364,1.59379,221200000.0
2006-12-13 10:39:00,1.59379,1.59385,1.59369,1.59378,237299998.0
2006-12-13 10:40:00,1.59375,1.59386,1.5936,1.59379,344300003.0
2006-12-13 10:41:00,1.5938,1.59385,1.59359,1.59359,458000007.0
2006-12-13 10:42:00,1.59365,1.59386,1.59361,1.59374,461799999.0
2006-12-13 10:43:00,1.59373,1.59373,1.59327,1.5936,532100006.0
2006-12-13 10:44:00,1.59363,1.59371,1.59352,1.59363,329500002.0
2006-12-13 10:45:00,1.59367,1.59374,1.5935,1.59374,370900000.0
2006-12-13 10:46:00,1.59358,1.59362,1.59331,1.59352,288400000.0
2006-12-13 10:47:00,1.59362,1.59362,1.59344,1.59344,203700001.0
2006-12-13 10:48:00,1.59359,1.59372,1.59347,1.59353,318299999.0
2006-12-13 10:49:00,1.5936,1.59365,1.59349,1.5935,317200002.0
2006-12-13 10:50:00,1.59343,1.5937,1.59343,1.5937,209099998.0
2006-12-13 10:51:00,1.59357,1.59373,1.59339,1.59364,563500000.0
2006-12-13 10:52:00,1.59354,1.59371,1.5935,1.59364,305599997.0
2006-12-13 10:53:00,1.59361,1.59372,1.59356,1.59372,298000001.0
2006-12-13 10:54:00,1.59366,1.59374,1.59357,1.59358,390699994.0
2006-12-13 10:55:00,1.59367,1.59379,1.59351,1.59362,352999998.0
2006-12-13 10:56:00,1.5937,1.59378,1.59355,1.59364,376599998.0
2006-12-13 10:57:00,1.5937,1.59377,1.59351,1.59372,227600005.0
2006-12-13 10:58:00,1.59379,1.59382,1.59368,1.59368,214800005.0
2006-12-13 10:59:00,1.59384,1.59388,1.59369,1.59369,316100004.0
2006-12-13 11:00:00,1.59387,1.59406,1.59385,1.59386,375600002.0
2006-12-13 11:01:00,1.59391,1.594,1.59378,1.594,221200001.0
2006-12-13 11:02:00,1.59403,1.59403,1.59385,1.59393,235400004.0
2006-12-13 11:03:00,1.59397,1.59397,1.59377,1.59382,302900002.0
2006-12-13 11:04:00,1.59381,1.59406,1.59367,1.594,371700000.0
2006-12-13 11:05:00,1.59393,1.59393,1.59376,1.59386,277200000.0
2006-12-13 11:06:00,1.59393,1.59413,1.59382,1.5941,363299995.0
2006-12-13 11:07:00,1.59393,1.59408,1.59381,1.59394,378000000.0
2006-12-13 11:08:00,1.59376,1.5939,1.59369,1.59382,169500000.0
2006-12-13 11:09:00,1.59371,1.59392,1.59365,1.59392,289900001.0
2006-12-13 11:10:00,1.59387,1.59387,1.59367,1.59367,229600000.0
2006-12-13 11:11:00,1.59383,1.594,1.59374,1.59396,258500006.0
2006-12-13 11:12:00,1.59391,1.59398,1.59377,1.59385,316700003.0
2006-12-13 11:13:00,1.59383,1.59396,1.59374,1.59394,236499993.0
2006-12-13 11:14:00,1.59394,1.59406,1.5938,1.59389,234000002.0
2006-12-13 11:15:00,1.59381,1.59394,1.59367,1.59387,323400002.0
2006-12-13 11:16:00,1.59382,1.59385,1.59367,1.59368,244700001.0
2006-12-13 11:17:00,1.59367,1.59386,1.59356,1.59367,344700001.0
2006-12-13 11:18:00,1.59375,1.59381,1.59361,1.59374,274500002.0
2006-12-13 11:19:00,1.5938,1.59381,1.59367,1.59375,273899997.0
2006-12-13 11:20:00,1.59375,1.59385,1.59363,1.59371,449400005.0
2006-12-13 11:21:00,1.59375,1.59382,1.59359,1.59373,371600006.0
2006-12-13 11:22:00,1.5935,1.5937,1.59347,1.59363,225200001.0
2006-12-13 11:23:00,1.59363,1.59369,1.59346,1.5936,297099997.0
2006-12-13 11:24:00,1.59365,1.59376,1.5935,1.59359,419899999.0
2006-12-13 11:25:00,1.59358,1.59375,1.59345,1.59372,341199997.0
2006-12-13 11:26:00,1.59367,1.59373,1.59358,1.59365,218500000.0
2006-12-13 11:27:00,1.59355,1.59373,1.59355,1.59373,220900000.0
2006-12-13 11:28:00,1.59355,1.59372,1.59355,1.59369,246699998.0
2006-12-13 11:29:00,1.59358,1.59375,1.59356,1.59368,301800001.0
2006-12-13 11:30:00,1.59367,1.59368,1.59342,1.59345,243600003.0
2006-12-13 11:31:00,1.5936,1.59365,1.5935,1.59351,351600000.0
2006-12-13 11:32:00,1.59371,1.59381,1.59352,1.59371,449200004.0
2006-12-13 11:33:00,1.59376,1.59392,1.59375,1.59383,378500002.0
2006-12-13 11:34:00,1.59362,1.59377,1.59351,1.59377,420100002.0
2006-12-13 11:35:00,1.59378,1.59393,1.59364,1.59379,284200003.0
2006-12-13 11:36:00,1.59385,1.59393,1.59368,1.5938,261300000.0
2006-12-13 11:37:00,1.59366,1.59386,1.59366,1.59385,215099998.0
2006-12-13 11:38:00,1.59386,1.5939,1.5937,1.59385,354000006.0
2006-12-13 11:39:00,1.59387,1.59397,1.59372,1.59384,354900000.0
2006-12-13 11:40:00,1.59384,1.59402,1.5937,1.59394,270499997.0
2006-12-13 11:41:00,1.5939,1.59409,1.59379,1.59397,493299998.0
2006-12-13 11:42:00,1.59364,1.59388,1.59363,1.59388,187099999.0
2006-12-13 11:43:00,1.59379,1.59385,1.59365,1.59368,415000003.0
2006-12-13 11:44:00,1.59379,1.59391,1.5936,1.59376,467500000.0
2006-12-13 11:45:00,1.59384,1.59394,1.59373,1.59373,335700001.0
2006-12-13 11:46:00,1.59368,1.59401,1.59368,1.59392,287700003.0
2006-12-13 11:47:00,1.59381,1.59401,1.59379,1.59396,337299999.0
2006-12-13 11:48:00,1.59398,1.59399,1.59372,1.59372,216100001.0
2006-12-13 11:49:00,1.59364,1.59388,1.59359,1.59359,276899996.0
2006-12-13 11:50:00,1.59382,1.5939,1.59369,1.59376,421299993.0
2006-12-13 11:51:00,1.59373,1.59385,1.59361,1.59372,300400004.0
2006-12-13 11:52:00,1.59358,1.59385,1.59358,1.59378,356100000.0
2006-12-13 11:53:00,1.59373,1.59376,1.59358,1.59365,285400002.0
2006-12-13 11:54:00,1.59373,1.59381,1.59352,1.59352,332300000.0
2006-12-13 11:55:00,1.59348,1.5938,1.59348,1.59369,217399999.0
2006-12-13 11:56:00,1.59354,1.59372,1.59351,1.59372,213999998.0
2006-12-13 11:57:00,1.59356,1.59375,1.59356,1.59372,404300002.0
2006-12-13 11:58:00,1.59368,1.59376,1.59355,1.5937,271000000.0
2006-12-13 11:59:00,1.59372,1.59387,1.59363,1.59375,348400003.0
2006-12-13 12:00:00,1.59383,1.59393,1.59368,1.59383,438800000.0
2006-12-13 12:01:00,1.59384,1.59395,1.59368,1.59369,356400004.0
2006-12-13 12:02:00,1.59377,1.59391,1.59365,1.59378,369600005.0
2006-12-13 12:03:00,1.59383,1.59393,1.59359,1.59383,281199998.0
2006-12-13 12:04:00,1.59386,1.59396,1.59362,1.59379,393400000.0
2006-12-13 12:05:00,1.59401,1.59417,1.59391,1.59401,255700000.0
2006-12-13 12:06:00,1.59405,1.59405,1.5937,1.59387,300099999.0
2006-12-13 12:07:00,1.59405,1.59414,1.5938,1.5938,301100003.0
2006-12-13 12:08:00,1.59395,1.59405,1.5938,1.5939,388900006.0
2006-12-13 12:09:00,1.59389,1.59405,1.59385,1.59398,201000001.0
2006-12-13 12:10:00,1.5939,1.59408,1.59386,1.59405,385700003.0
2006-12-13 12:11:00,1.59379,1.59393,1.59364,1.59392,320499998.0
2006-12-13 12:12:00,1.59392,1.59401,1.59382,1.59384,377399997.0
2006-12-13 12:13:00,1.5938,1.59394,1.5938,1.59394,138200003.0
2006-12-13 12:14:00,1.59383,1.59397,1.59382,1.59382,269999997.0
2006-12-13 12:15:00,1.59388,1.59395,1.59373,1.59393,367200002.0
2006-12-13 12:16:00,1.59372,1.59395,1.59372,1.5939,157799999.0
2006-12-13 12:17:00,1.59395,1.59395,1.59377,1.59385,270099999.0
2006-12-13 12:18:00,1.59385,1.59396,1.59377,1.5938,313899998.0
2006-12-13 12:19:00,1.59383,1.59397,1.59383,1.59387,217099997.0
2006-12-13 12:20:00,1.59391,1.59398,1.59376,1.5938,278800002.0
2006-12-13 12:21:00,1.59397,1.59406,1.59381,1.594,272799999.0
2006-12-13 12:22:00,1.59405,1.59418,1.59396,1.59408,340600000.0
2006-12-13 12:23:00,1.59412,1.59421,1.59394,1.59401,311200000.0
2006-12-13 12:24:00,1.59427,1.59435,1.59415,1.59435,311099998.0
2006-12-13 12:25:00,1.59422,1.59431,1.594,1.59414,541600004.0
2006-12-13 12:26:00,1.59415,1.59421,1.59396,1.59398,380000000.0
2006-12-13 12:27:00,1.59406,1.5941,1.59389,1.59399,392500007.0
2006-12-13 12:28:00,1.59383,1.59415,1.59383,1.59413,230999999.0
2006-12-13 12:29:00,1.59399,1.59415,1.59389,1.59405,197000000.0
2006-12-13 12:30:00,1.59406,1.5941,1.59385,1.5939,272400008.0
2006-12-13 12:31:00,1.59413,1.59413,1.59389,1.59405,192000000.0
2006-12-13 12:32:00,1.59412,1.59428,1.59409,1.59418,360199998.0
2006-12-13 12:33:00,1.59418,1.59437,1.59409,1.59417,445499995.0
2006-12-13 12:34:00,1.59425,1.59441,1.59415,1.5942,327900002.0
2006-12-13 12:35:00,1.59426,1.59438,1.59414,1.59414,386199999.0
2006-12-13 12:36:00,1.59422,1.5944,1.59414,1.59424,443999996.0
2006-12-13 12:37:00,1.59437,1.59466,1.59427,1.59455,201000002.0
2006-12-13 12:38:00,1.59466,1.59466,1.5944,1.5944,352800002.0
2006-12-13 12:39:00,1.59448,1.59448,1.5943,1.59433,192700001.0
2006-12-13 12:40:00,1.59437,1.59455,1.59425,1.59448,229300002.0
2006-12-13 12:41:00,1.59441,1.59448,1.59428,1.59428,387599998.0
2006-12-13 12:42:00,1.59439,1.59452,1.59429,1.59446,395399998.0
2006-12-13 12:43:00,1.59449,1.59449,1.59424,1.59431,338499999.0
2006-12-13 12:44:00,1.5942,1.59451,1.5942,1.59451,64700001.0
2006-12-13 12:45:00,1.59439,1.59453,1.59434,1.59442,138100001.0
2006-12-13 12:46:00,1.59444,1.59453,1.59427,1.59443,211400003.0
2006-12-13 12:47:00,1.59447,1.59455,1.59433,1.59447,214699998.0
2006-12-13 12:48:00,1.59445,1.59455,1.59433,1.5944,297999999.0
2006-12-13 12:49:00,1.59438,1.59441,1.59416,1.59431,196999999.0
2006-12-13 12:50:00,1.59433,1.59435,1.59411,1.59411,202600000.0
2006-12-13 12:51:00,1.59428,1.59441,1.59419,1.59419,312900008.0
2006-12-13 12:52:00,1.59392,1.5944,1.59392,1.59437,350299999.0
2006-12-13 12:53:00,1.5942,1.59437,1.59409,1.59434,294000002.0
2006-12-13 12:54:00,1.59427,1.59447,1.59422,1.59437,268200005.0
2006-12-13 12:55:00,1.59442,1.5946,1.5944,1.59443,266799999.0
2006-12-13 12:56:00,1.59442,1.59455,1.59424,1.59447,337899998.0
2006-12-13 12:57:00,1.59446,1.59453,1.59434,1.59446,291999999.0
2006-12-13 12:58:00,1.59438,1.59452,1.5943,1.59448,264599999.0
2006-12-13 12:59:00,1.59428,1.59449,1.59428,1.59438,256400000.0
2006-12-13 13:00:00,1.59436,1.59448,1.59426,1.59437,390300004.0
2006-12-13 13:01:00,1.59448,1.59455,1.59439,1.59447,93700002.0
2006-12-13 13:02:00,1.59452,1.59457,1.59434,1.59434,183200001.0
2006-12-13 13:03:00,1.59447,1.59461,1.59438,1.59461,226899996.0
2006-12-13 13:04:00,1.59449,1.59458,1.5943,1.59451,316200006.0
2006-12-13 13:05:00,1.59443,1.59458,1.59441,1.59458,166700000.0
2006-12-13 13:06:00,1.5944,1.59463,1.5944,1.59458,240699996.0
2006-12-13 13:07:00,1.59445,1.59459,1.59439,1.59453,246399998.0
2006-12-13 13:08:00,1.5946,1.5946,1.59435,1.59435,88600001.0
2006-12-13 13:09:00,1.59447,1.59458,1.59439,1.59444,279999998.0
2006-12-13 13:10:00,1.59454,1.59468,1.59439,1.59455,244200004.0
2006-12-13 13:11:00,1.59472,1.59472,1.59453,1.59453,121400001.0
2006-12-13 13:12:00,1.59448,1.5946,1.59438,1.59458,229199999.0
2006-12-13 13:13:00,1.59444,1.59468,1.59441,1.59456,210800000.0
2006-12-13 13:14:00,1.59456,1.59469,1.5945,1.59469,234900001.0
2006-12-13 13:15:00,1.59472,1.59472,1.59452,1.59472,231200004.0
2006-12-13 13:16:00,1.59458,1.59471,1.5944,1.59455,388400002.0
2006-12-13 13:17:00,1.59449,1.59462,1.59445,1.59456,329100002.0
2006-12-13 13:18:00,1.59441,1.59469,1.59441,1.59455,455699996.0
2006-12-13 13:19:00,1.59463,1.59467,1.59443,1.59455,283499999.0
2006-12-13 13:20:00,1.59465,1.59465,1.5945,1.5945,354200004.0
2006-12-13 13:21:00,1.59462,1.59462,1.59443,1.59443,202700000.0
2006-12-13 13:22:00,1.59447,1.59459,1.59436,1.59453,319700000.0
2006-12-13 13:23:00,1.59458,1.59464,1.59439,1.59454,290600003.0
2006-12-13 13:24:00,1.59455,1.59465,1.59439,1.59456,183600000.0
2006-12-13 13:25:00,1.59453,1.59463,1.59423,1.59443,455799998.0
2006-12-13 13:26:00,1.59458,1.59463,1.59434,1.59434,336800003.0
2006-12-13 13:27:00,1.59439,1.59463,1.59439,1.59458,222400000.0
2006-12-13 13:28:00,1.59455,1.59465,1.59439,1.59456,226299996.0
2006-12-13 13:29:00,1.59455,1.59464,1.59443,1.59454,307400001.0
2006-12-13 13:30:00,1.59459,1.59463,1.59445,1.59453,278300002.0
2006-12-13 13:31:00,1.59448,1.59464,1.59443,1.59454,282299998.0
2006-12-13 13:32:00,1.5945,1.59458,1.59441,1.59441,280600001.0
2006-12-13 13:33:00,1.59439,1.59462,1.59435,1.5946,368200006.0
2006-12-13 13:34:00,1.5945,1.59459,1.59433,1.59458,193900001.0
2006-12-13 13:35:00,1.5946,1.59469,1.59445,1.59445,354000001.0
2006-12-13 13:36:00,1.59448,1.59465,1.59443,1.59449,157199996.0
2006-12-13 13:37:00,1.59452,1.59465,1.59448,1.59465,309100004.0
2006-12-13 13:38:00,1.59454,1.59463,1.59441,1.59457,311900002.0
2006-12-13 13:39:00,1.59455,1.59461,1.59436,1.59441,287499999.0
2006-12-13 13:40:00,1.59447,1.59447,1.59424,1.59432,298400001.0
2006-12-13 13:41:00,1.59445,1.59453,1.59414,1.59453,184499998.0
2006-12-13 13:42:00,1.59443,1.59451,1.59431,1.59438,445800003.0
2006-12-13 13:43:00,1.59444,1.59445,1.59424,1.59424,184900003.0
2006-12-13 13:44:00,1.59423,1.59436,1.59414,1.59432,215099999.0
2006-12-13 13:45:00,1.59433,1.59436,1.59411,1.59436,336800002.0
2006-12-13 13:46:00,1.59434,1.59442,1.59421,1.59436,240599998.0
2006-12-13 13:47:00,1.59438,1.59448,1.59416,1.59416,225799999.0
2006-12-13 13:48:00,1.59443,1.59445,1.59421,1.59429,440499999.0
2006-12-13 13:49:00,1.59437,1.59451,1.59437,1.5945,222099998.0
2006-12-13 13:50:00,1.59438,1.59453,1.59433,1.59442,309099999.0
2006-12-13 13:51:00,1.59437,1.59448,1.59426,1.59431,354000007.0
2006-12-13 13:52:00,1.5944,1.5944,1.5943,1.5943,111100002.0
2006-12-13 13:53:00,1.59445,1.59445,1.59424,1.59424,325200003.0
2006-12-13 13:54:00,1.59445,1.59445,1.59422,1.59437,324500005.0
2006-12-13 13:55:00,1.59448,1.59453,1.59434,1.59434,261700001.0
2006-12-13 13:56:00,1.59445,1.59452,1.59434,1.59434,341199999.0
2006-12-13 13:57:00,1.59439,1.59453,1.59435,1.59443,287800005.0
2006-12-13 13:58:00,1.59429,1.59448,1.59429,1.59448,110899997.0
2006-12-13 13:59:00,1.59442,1.5947,1.59434,1.59459,263900000.0
2006-12-13 14:00:00,1.59462,1.59462,1.59441,1.59451,345300003.0
2006-12-13 14:01:00,1.5945,1.5946,1.59431,1.59431,295400001.0
2006-12-13 14:02:00,1.59455,1.59457,1.59442,1.59449,326900002.0
2006-12-13 14:03:00,1.5941,1.59454,1.5941,1.5945,182200000.0
2006-12-13 14:04:00,1.5945,1.5945,1.59426,1.5943,300199998.0
2006-12-13 14:05:00,1.59445,1.59445,1.5944,1.5944,72800002.0
2006-12-13 14:06:00,1.59436,1.59447,1.5942,1.59444,239600005.0
2006-12-13 14:07:00,1.59427,1.59439,1.59418,1.59436,348800003.0
2006-12-13 14:08:00,1.59436,1.59442,1.59424,1.59424,410099997.0
2006-12-13 14:09:00,1.59437,1.59443,1.59421,1.59424,388700000.0
2006-12-13 14:10:00,1.59429,1.59446,1.59425,1.5944,278800003.0
2006-12-13 14:11:00,1.59429,1.59444,1.59428,1.59438,352400002.0
2006-12-13 14:12:00,1.59424,1.59448,1.59421,1.5944,366799998.0
2006-12-13 14:13:00,1.59442,1.59448,1.59423,1.59448,177300001.0
2006-12-13 14:14:00,1.59444,1.59451,1.59425,1.59438,373599998.0
2006-12-13 14:15:00,1.5945,1.5945,1.5944,1.5944,84700000.0
2006-12-13 14:16:00,1.59437,1.59453,1.59423,1.59423,193299999.0
2006-12-13 14:17:00,1.59449,1.59453,1.59429,1.59441,263900004.0
2006-12-13 14:18:00,1.59442,1.59458,1.59436,1.59439,484300002.0
2006-12-13 14:19:00,1.59451,1.59452,1.59438,1.5944,304900005.0
2006-12-13 14:20:00,1.59447,1.59451,1.59417,1.59451,387500000.0
2006-12-13 14:21:00,1.59451,1.59463,1.59439,1.59443,392600006.0
2006-12-13 14:22:00,1.59441,1.59463,1.5944,1.59458,274299999.0
2006-12-13 14:23:00,1.59465,1.59473,1.59451,1.59456,418500007.0
2006-12-13 14:24:00,1.59461,1.59472,1.59451,1.59453,164700001.0
2006-12-13 14:25:00,1.59474,1.59511,1.59474,1.59492,281700001.0
2006-12-13 14:26:00,1.59479,1.59506,1.59467,1.59487,310700001.0
2006-12-13 14:27:00,1.5951,1.59557,1.5951,1.59555,381700000.0
2006-12-13 14:28:00,1.59518,1.59537,1.59512,1.59536,381799996.0
2006-12-13 14:29:00,1.59537,1.59537,1.59512,1.59519,339699998.0
2006-12-13 14:30:00,1.59521,1.59536,1.59512,1.59525,435200008.0
2006-12-13 14:31:00,1.59515,1.59528,1.595,1.59515,133200000.0
2006-12-13 14:32:00,1.59531,1.59531,1.59494,1.59517,370200004.0
2006-12-13 14:33:00,1.59511,1.59533,1.59511,1.59533,215300001.0
2006-12-13 14:34:00,1.59537,1.59539,1.59515,1.59525,319100003.0
2006-12-13 14:35:00,1.59524,1.59539,1.59502,1.59522,378099998.0
2006-12-13 14:36:00,1.59524,1.59532,1.59511,1.59524,203000000.0
2006-12-13 14:37:00,1.59535,1.59538,1.59513,1.59513,476699998.0
2006-12-13 14:38:00,1.59524,1.59527,1.59506,1.59506,336800000.0
2006-12-13 14:39:00,1.59511,1.5952,1.595,1.595,300900007.0
2006-12-13 14:40:00,1.59485,1.59506,1.59481,1.59485,271599996.0
2006-12-13 14:41:00,1.59497,1.59509,1.59476,1.59498,381000002.0
2006-12-13 14:42:00,1.59503,1.59522,1.5949,1.59522,436500005.0
2006-12-13 14:43:00,1.59518,1.59523,1.59493,1.59515,317099998.0
2006-12-13 14:44:00,1.59506,1.59519,1.5949,1.59502,194900000.0
2006-12-13 14:45:00,1.59512,1.59523,1.59499,1.5951,293400001.0
2006-12-13 14:46:00,1.59512,1.59523,1.59505,1.59519,291800000.0
2006-12-13 14:47:00,1.59521,1.59524,1.59505,1.59513,205599999.0
2006-12-13 14:48:00,1.59509,1.5952,1.59496,1.59504,263600002.0
2006-12-13 14:49:00,1.59501,1.59518,1.59494,1.59502,178500000.0
2006-12-13 14:50:00,1.59523,1.59523,1.59499,1.59514,347400005.0
2006-12-13 14:51:00,1.59504,1.59517,1.59485,1.59517,291000003.0
2006-12-13 14:52:00,1.59523,1.59523,1.5951,1.59512,183799996.0
2006-12-13 14:53:00,1.59519,1.59526,1.59503,1.59503,339000000.0
2006-12-13 14:54:00,1.59522,1.59522,1.59505,1.59505,134899999.0
2006-12-13 14:55:00,1.5951,1.5951,1.59492,1.59505,306399999.0
2006-12-13 14:56:00,1.59501,1.59501,1.59487,1.59487,75899998.0
2006-12-13 14:57:00,1.59499,1.59499,1.59485,1.59486,424299998.0
2006-12-13 14:58:00,1.59491,1.59499,1.59478,1.59492,353300002.0
2006-12-13 14:59:00,1.5948,1.59496,1.59474,1.59481,255899998.0
2006-12-13 15:00:00,1.59502,1.5952,1.59501,1.59516,236900001.0
2006-12-13 15:01:00,1.59512,1.59523,1.59495,1.59507,255899998.0
2006-12-13 15:02:00,1.59515,1.59519,1.595,1.595,182700000.0
2006-12-13 15:03:00,1.59507,1.59519,1.59498,1.59502,240299999.0
2006-12-13 15:04:00,1.59509,1.59509,1.59488,1.59496,232299998.0
2006-12-13 15:05:00,1.59506,1.59517,1.59482,1.59513,179100003.0
2006-12-13 15:06:00,1.59494,1.59515,1.5949,1.59496,256099998.0
2006-12-13 15:07:00,1.59495,1.595,1.5948,1.59484,127099999.0
2006-12-13 15:08:00,1.59492,1.59501,1.59469,1.59476,289499995.0
2006-12-13 15:09:00,1.59485,1.59498,1.59478,1.59493,447300001.0
2006-12-13 15:10:00,1.59479,1.59493,1.59466,1.59479,329000000.0
2006-12-13 15:11:00,1.5948,1.59496,1.59462,1.59478,247400002.0
2006-12-13 15:12:00,1.59482,1.59499,1.59473,1.59499,298700002.0
2006-12-13 15:13:00,1.59493,1.59509,1.5949,1.59509,270700000.0
2006-12-13 15:14:00,1.59508,1.59508,1.59488,1.59489,188900000.0
2006-12-13 15:15:00,1.59499,1.59508,1.59482,1.59482,407900004.0
2006-12-13 15:16:00,1.59495,1.59502,1.5948,1.59495,265399998.0
2006-12-13 15:17:00,1.59507,1.59511,1.59492,1.59499,308299998.0
2006-12-13 15:18:00,1.59501,1.59513,1.59489,1.59513,164799999.0
2006-12-13 15:19:00,1.59515,1.59515,1.59493,1.59498,321499998.0
2006-12-13 15:20:00,1.59514,1.59525,1.59502,1.59522,380299996.0
2006-12-13 15:21:00,1.59496,1.59523,1.59496,1.59522,152999999.0
2006-12-13 15:22:00,1.59511,1.59525,1.595,1.59514,209900002.0
2006-12-13 15:23:00,1.59515,1.59525,1.59493,1.59493,204499999.0
2006-12-13 15:24:00,1.59518,1.5952,1.59499,1.59507,317300003.0
2006-12-13 15:25:00,1.59518,1.59527,1.59499,1.59514,356499998.0
2006-12-13 15:26:00,1.59507,1.59524,1.59501,1.59513,316100002.0
2006-12-13 15:27:00,1.59518,1.59521,1.59509,1.59512,202900000.0
2006-12-13 15:28:00,1.59503,1.59518,1.59497,1.59497,249900001.0
2006-12-13 15:29:00,1.59503,1.59512,1.59482,1.59495,346700003.0
2006-12-13 15:30:00,1.59495,1.59521,1.59481,1.59505,531299999.0
2006-12-13 15:31:00,1.59486,1.59509,1.5948,1.59505,302900001.0
2006-12-13 15:32:00,1.59487,1.59511,1.5948,1.59484,309400001.0
2006-12-13 15:33:00,1.59473,1.59482,1.59453,1.59475,290999999.0
2006-12-13 15:34:00,1.5948,1.59507,1.59468,1.59482,348200000.0
2006-12-13 15:35:00,1.59479,1.59491,1.59466,1.59483,243100001.0
2006-12-13 15:36:00,1.59458,1.59476,1.59451,1.59459,212200000.0
2006-12-13 15:37:00,1.59446,1.59466,1.59434,1.59447,310100000.0
2006-12-13 15:38:00,1.59448,1.59448,1.59419,1.59421,332300001.0
2006-12-13 15:39:00,1.59448,1.59469,1.5943,1.59452,336700004.0
2006-12-13 15:40:00,1.59455,1.59478,1.59443,1.59451,460999996.0
2006-12-13 15:41:00,1.59447,1.59463,1.59444,1.5946,176500002.0
2006-12-13 15:42:00,1.59449,1.59465,1.5944,1.59465,125500000.0
2006-12-13 15:43:00,1.59465,1.59469,1.59447,1.5946,345900001.0
2006-12-13 15:44:00,1.59464,1.59475,1.59456,1.59472,127200003.0
2006-12-13 15:45:00,1.59473,1.59486,1.59462,1.59462,162199999.0
2006-12-13 15:46:00,1.59472,1.59486,1.59457,1.59466,293600000.0
2006-12-13 15:47:00,1.59479,1.59496,1.59467,1.59483,272400006.0
2006-12-13 15:48:00,1.59488,1.59504,1.59479,1.59481,261700000.0
2006-12-13 15:49:00,1.59486,1.59502,1.59471,1.59493,370300004.0
2006-12-13 15:50:00,1.59485,1.595,1.59465,1.59472,361000003.0
2006-12-13 15:51:00,1.59466,1.59474,1.59447,1.59447,343699996.0
2006-12-13 15:52:00,1.5947,1.59481,1.59463,1.59463,247400000.0
2006-12-13 15:53:00,1.59485,1.59492,1.59477,1.59477,191499998.0
2006-12-13 15:54:00,1.59493,1.59493,1.59466,1.59484,371099997.0
2006-12-13 15:55:00,1.59468,1.59481,1.59462,1.59475,195299998.0
2006-12-13 15:56:00,1.59465,1.59495,1.59465,1.59495,285500000.0
2006-12-13 15:57:00,1.59476,1.5949,1.59476,1.59485,304199996.0
2006-12-13 15:58:00,1.59481,1.59494,1.59479,1.59482,265800007.0
2006-12-13 15:59:00,1.5949,1.59504,1.59478,1.59491,341100000.0
2006-12-13 16:00:00,1.5947,1.59501,1.5947,1.59493,388900000.0
2006-12-13 16:01:00,1.59462,1.59492,1.59461,1.59467,286399998.0
2006-12-13 16:02:00,1.59463,1.59469,1.59445,1.59468,285699999.0
2006-12-13 16:03:00,1.5946,1.59485,1.59448,1.59485,424999996.0
2006-12-13 16:04:00,1.59466,1.59473,1.59458,1.59467,101899999.0
2006-12-13 16:05:00,1.59463,1.59473,1.59448,1.59462,274000002.0
2006-12-13 16:06:00,1.59441,1.59471,1.59441,1.59469,354100000.0
2006-12-13 16:07:00,1.59452,1.59466,1.59439,1.59461,189399999.0
2006-12-13 16:08:00,1.59461,1.59486,1.59455,1.59465,253699999.0
2006-12-13 16:09:00,1.59467,1.59477,1.59451,1.59477,214900004.0
2006-12-13 16:10:00,1.5949,1.5949,1.5946,1.59476,260299998.0
2006-12-13 16:11:00,1.59483,1.59483,1.59451,1.59451,355500005.0
2006-12-13 16:12:00,1.59463,1.59479,1.59461,1.59474,298099999.0
2006-12-13 16:13:00,1.59461,1.59477,1.59442,1.59456,334700000.0
2006-12-13 16:14:00,1.59449,1.59468,1.59432,1.59466,361299997.0
2006-12-13 16:15:00,1.5944,1.59464,1.5942,1.59437,305900001.0
2006-12-13 16:16:00,1.59442,1.59469,1.59441,1.59466,459399998.0
2006-12-13 16:17:00,1.59477,1.59489,1.59461,1.59469,374400003.0
2006-12-13 16:18:00,1.59463,1.59475,1.59443,1.59461,265099998.0
2006-12-13 16:19:00,1.59444,1.59456,1.59437,1.5945,304199998.0
2006-12-13 16:20:00,1.59443,1.59457,1.59439,1.59441,429999993.0
2006-12-13 16:21:00,1.59452,1.59458,1.59437,1.59451,289200000.0
2006-12-13 16:22:00,1.59434,1.59459,1.59432,1.59458,457599999.0
2006-12-13 16:23:00,1.59454,1.59464,1.59441,1.59449,385999999.0
2006-12-13 16:24:00,1.59448,1.5947,1.59446,1.59457,603999999.0
2006-12-13 16:25:00,1.59437,1.59467,1.59437,1.59459,459699999.0
2006-12-13 16:26:00,1.5943,1.59446,1.59405,1.59424,203100000.0
2006-12-13 16:27:00,1.5943,1.59461,1.5943,1.59449,283200000.0
2006-12-13 16:28:00,1.59445,1.59456,1.59429,1.59437,325500000.0
2006-12-13 16:29:00,1.59453,1.59463,1.59438,1.59457,349400002.0
2006-12-13 16:30:00,1.59435,1.59469,1.59435,1.59459,132000000.0
2006-12-13 16:31:00,1.59455,1.59455,1.59418,1.59441,421000003.0
2006-12-13 16:32:00,1.59435,1.59458,1.59428,1.59441,375300001.0
2006-12-13 16:33:00,1.59427,1.59443,1.59417,1.59429,153499999.0
2006-12-13 16:34:00,1.59429,1.59436,1.59415,1.59425,250800004.0
2006-12-13 16:35:00,1.59421,1.59444,1.59418,1.59431,327399997.0
2006-12-13 16:36:00,1.59429,1.59437,1.59404,1.59404,263000000.0
2006-12-13 16:37:00,1.59395,1.59406,1.59387,1.59398,264800003.0
2006-12-13 16:38:00,1.59408,1.59413,1.59389,1.59405,565900003.0
2006-12-13 16:39:00,1.59409,1.59422,1.59404,1.59422,234900000.0
2006-12-13 16:40:00,1.59428,1.59432,1.59411,1.59422,250900004.0
2006-12-13 16:41:00,1.59417,1.59435,1.59413,1.59427,150300000.0
2006-12-13 16:42:00,1.59421,1.59442,1.59402,1.59426,281799998.0
2006-12-13 16:43:00,1.5942,1.59439,1.59406,1.59429,363200003.0
2006-12-13 16:44:00,1.59432,1.59437,1.59409,1.59433,308200001.0
2006-12-13 16:45:00,1.59413,1.59436,1.59413,1.59426,162300000.0
2006-12-13 16:46:00,1.59429,1.59438,1.59418,1.59425,241700005.0
2006-12-13 16:47:00,1.59427,1.59447,1.59417,1.5944,237000001.0
2006-12-13 16:48:00,1.59438,1.59445,1.59424,1.59442,297000004.0
2006-12-13 16:49:00,1.59449,1.59466,1.59442,1.59462,188600002.0
2006-12-13 16:50:00,1.5946,1.59465,1.5946,1.59465,27200000.0
2006-12-13 16:51:00,1.59466,1.59482,1.5945,1.5945,452100005.0
2006-12-13 16:52:00,1.59482,1.59486,1.59456,1.59478,320400000.0
2006-12-13 16:53:00,1.59487,1.59499,1.59482,1.5949,196099998.0
2006-12-13 16:54:00,1.59472,1.59504,1.5947,1.59504,500699998.0
2006-12-13 16:55:00,1.59506,1.59506,1.59447,1.59455,518199999.0
2006-12-13 16:56:00,1.59441,1.59441,1.59412,1.5942,208799997.0
2006-12-13 16:57:00,1.59416,1.59434,1.59416,1.59423,409500000.0
2006-12-13 16:58:00,1.59397,1.59437,1.59397,1.59431,211200000.0
2006-12-13 16:59:00,1.59426,1.59435,1.59412,1.59421,355300005.0
2006-12-13 17:00:00,1.59429,1.59437,1.59407,1.59421,263699999.0
2006-12-13 17:01:00,1.59415,1.59427,1.59397,1.59427,388799997.0
2006-12-13 17:02:00,1.59423,1.59423,1.59407,1.59409,229200003.0
2006-12-13 17:03:00,1.59412,1.59424,1.59402,1.59415,308599999.0
2006-12-13 17:04:00,1.59419,1.59444,1.59394,1.59394,210100005.0
2006-12-13 17:05:00,1.59392,1.59405,1.59375,1.59382,326399995.0
2006-12-13 17:06:00,1.5937,1.59393,1.5937,1.5938,183500004.0
2006-12-13 17:07:00,1.59371,1.59381,1.59355,1.5937,396999998.0
2006-12-13 17:08:00,1.59359,1.59382,1.59351,1.59382,353699999.0
2006-12-13 17:09:00,1.59378,1.59378,1.59365,1.59372,277300003.0
2006-12-13 17:10:00,1.59368,1.59385,1.5936,1.59366,177400000.0
2006-12-13 17:11:00,1.59374,1.59387,1.59353,1.59365,325900002.0
2006-12-13 17:12:00,1.59359,1.59372,1.59344,1.59364,364100005.0
2006-12-13 17:13:00,1.59383,1.59417,1.59383,1.59401,354099997.0
2006-12-13 17:14:00,1.59425,1.5944,1.59409,1.59428,258599996.0
2006-12-13 17:15:00,1.59437,1.5945,1.59422,1.59433,232399996.0
2006-12-13 17:16:00,1.59412,1.59434,1.59403,1.59409,369900004.0
2006-12-13 17:17:00,1.59392,1.59412,1.5938,1.59403,97100000.0
2006-12-13 17:18:00,1.59396,1.594,1.59379,1.59385,329100000.0
2006-12-13 17:19:00,1.59407,1.59413,1.59399,1.59403,89000000.0
2006-12-13 17:20:00,1.59408,1.59416,1.59391,1.59401,305499999.0
2006-12-13 17:21:00,1.59413,1.59413,1.59404,1.59404,192699999.0
2006-12-13 17:22:00,1.59405,1.59417,1.59398,1.59403,210900000.0
2006-12-13 17:23:00,1.59403,1.59417,1.59388,1.59402,338600007.0
2006-12-13 17:24:00,1.59419,1.59419,1.59396,1.59396,358799996.0
2006-12-13 17:25:00,1.59416,1.59433,1.5941,1.59432,375500002.0
2006-12-13 17:26:00,1.59421,1.59434,1.59397,1.59411,239700001.0
2006-12-13 17:27:00,1.59432,1.59444,1.59429,1.59443,219400000.0
2006-12-13 17:28:00,1.59435,1.59442,1.59419,1.59435,373600004.0
2006-12-13 17:29:00,1.59432,1.59444,1.59416,1.59444,198200000.0
2006-12-13 17:30:00,1.59435,1.59445,1.5942,1.59438,215499997.0
2006-12-13 17:31:00,1.59437,1.59441,1.59415,1.59429,457099995.0
2006-12-13 17:32:00,1.59413,1.59445,1.59413,1.59445,137700002.0
2006-12-13 17:33:00,1.59433,1.59442,1.59414,1.59422,194100001.0
2006-12-13 17:34:00,1.59418,1.59455,1.59403,1.59455,330599993.0
2006-12-13 17:35:00,1.5945,1.59473,1.5945,1.59473,348999998.0
2006-12-13 17:36:00,1.59443,1.5948,1.59443,1.59474,375799999.0
2006-12-13 17:37:00,1.59471,1.59488,1.59458,1.59475,306999999.0
2006-12-13 17:38:00,1.59492,1.59492,1.59466,1.59469,292999996.0
2006-12-13 17:39:00,1.59459,1.59473,1.59459,1.59466,123799999.0
2006-12-13 17:40:00,1.59455,1.59471,1.59441,1.59454,302299999.0
2006-12-13 17:41:00,1.59446,1.59453,1.59428,1.59438,338200006.0
2006-12-13 17:42:00,1.59448,1.59453,1.5943,1.59445,242900000.0
2006-12-13 17:43:00,1.59437,1.59451,1.59416,1.59416,282000002.0
2006-12-13 17:44:00,1.59397,1.59433,1.59397,1.59433,351099997.0
2006-12-13 17:45:00,1.59411,1.5943,1.5941,1.5942,390100004.0
2006-12-13 17:46:00,1.59417,1.5943,1.59404,1.59425,432499999.0
2006-12-13 17:47:00,1.59424,1.59425,1.59397,1.59397,157999999.0
2006-12-13 17:48:00,1.59396,1.59411,1.59384,1.59397,216900003.0
2006-12-13 17:49:00,1.5941,1.59414,1.59392,1.59393,512200000.0
2006-12-13 17:50:00,1.5939,1.59406,1.59384,1.59406,329500007.0
2006-12-13 17:51:00,1.59388,1.59402,1.59386,1.59395,280300001.0
2006-12-13 17:52:00,1.59395,1.59397,1.59377,1.59382,277300004.0
2006-12-13 17:53:00,1.59382,1.5939,1.59363,1.59385,354200002.0
2006-12-13 17:54:00,1.59393,1.59401,1.59377,1.59382,301899996.0
2006-12-13 17:55:00,1.59397,1.59401,1.59381,1.59389,200299999.0
2006-12-13 17:56:00,1.5937,1.59371,1.59347,1.59347,110200001.0
2006-12-13 17:57:00,1.59354,1.59375,1.59344,1.59375,297399997.0
2006-12-13 17:58:00,1.59353,1.59381,1.59353,1.59363,137200000.0
2006-12-13 17:59:00,1.59372,1.59382,1.59351,1.5936,368600002.0
2006-12-13 18:00:00,1.59398,1.59407,1.59393,1.59397,291999999.0
2006-12-13 18:01:00,1.594,1.5942,1.594,1.5941,1929400002.0
2006-12-13 18:02:00,1.594,1.5941,1.594,1.5941,1929400002.0
2006-12-13 18:03:00,1.5942,1.5942,1.5941,1.5942,1929400002.0
2006-12-13 18:04:00,1.5941,1.5942,1.594,1.5942,1929400002.0
2006-12-13 18:05:00,1.5941,1.5942,1.594,1.5941,1929400002.0
2006-12-13 18:06:00,1.594,1.594,1.594,1.594,1929400002.0
2006-12-13 18:08:00,1.5939,1.5941,1.5939,1.594,1929400002.0
2006-12-13 18:09:00,1.59355,1.59384,1.5935,1.5938,1929400002.0
2006-12-13 18:11:00,1.59381,1.59404,1.59373,1.59398,1793299988.0
2006-12-13 18:12:00,1.59398,1.59405,1.59385,1.594,1578200009.0
2006-12-13 18:13:00,1.59399,1.5941,1.59381,1.59396,1298500008.0
2006-12-13 18:14:00,1.594,1.594,1.594,1.594,1147399998.0
2006-12-13 18:15:00,1.59406,1.59419,1.59391,1.59419,1147399998.0
2006-12-13 18:17:00,1.59431,1.59431,1.59399,1.59411,1817500000.0
2006-12-13 18:18:00,1.59402,1.5943,1.59402,1.59415,1010499998.0
2006-12-13 18:19:00,1.59434,1.59451,1.59419,1.59429,2032000009.0
2006-12-13 18:20:00,1.5944,1.59452,1.59422,1.59439,2075800008.0
2006-12-13 18:21:00,1.59436,1.59443,1.59418,1.59431,779999995.0
2006-12-13 18:22:00,1.59433,1.59439,1.59421,1.59428,869599999.0
2006-12-13 18:24:00,1.594,1.594,1.594,1.594,1399000000.0
2006-12-13 18:26:00,1.5939,1.594,1.5939,1.594,1399000000.0
2006-12-13 18:27:00,1.59403,1.59403,1.59362,1.59382,1399000000.0
2006-12-13 18:28:00,1.59398,1.59405,1.5938,1.59392,2012799986.0
2006-12-13 18:29:00,1.59382,1.594,1.59378,1.5939,1578800008.0
2006-12-13 18:30:00,1.59384,1.59393,1.5937,1.59378,1219999997.0
2006-12-13 18:31:00,1.59384,1.59402,1.59382,1.59398,1213800002.0
2006-12-13 18:32:00,1.59395,1.59395,1.59367,1.59371,1334800003.0
2006-12-13 18:33:00,1.59395,1.59403,1.5938,1.59386,2115200004.0
2006-12-13 18:35:00,1.59402,1.59403,1.59385,1.59396,1775699997.0
2006-12-13 18:36:00,1.59394,1.59402,1.59372,1.59397,1717100007.0
2006-12-13 18:37:00,1.59404,1.59421,1.59394,1.59411,1988100002.0
2006-12-13 18:38:00,1.59404,1.59423,1.59394,1.59421,1656799997.0
2006-12-13 18:39:00,1.59415,1.59435,1.594,1.594,1789600013.0
2006-12-13 18:40:00,1.5939,1.5939,1.5938,1.5938,1217000010.0
2006-12-13 18:41:00,1.59389,1.59417,1.59376,1.59389,1217000010.0
2006-12-13 18:42:00,1.59413,1.59432,1.59404,1.59422,1392599998.0
2006-12-13 18:43:00,1.59423,1.59423,1.59397,1.59407,425199997.0
2006-12-13 18:44:00,1.59405,1.59415,1.59371,1.5938,1008400013.0
2006-12-13 18:45:00,1.59381,1.59406,1.59377,1.59406,683800006.0
2006-12-13 18:46:00,1.59398,1.59417,1.5938,1.59395,321400000.0
2006-12-13 18:47:00,1.59408,1.59425,1.59401,1.59421,213900000.0
2006-12-13 18:48:00,1.59404,1.5942,1.59394,1.59411,1487200014.0
2006-12-13 18:49:00,1.59415,1.59415,1.59395,1.59405,275800000.0
2006-12-13 18:50:00,1.59399,1.59416,1.59388,1.59402,633700002.0
2006-12-13 18:51:00,1.59407,1.59423,1.59393,1.59393,1338599996.0
2006-12-13 18:52:00,1.59404,1.59422,1.59402,1.59415,1336200008.0
2006-12-13 18:53:00,1.59406,1.59424,1.59401,1.59408,1168199995.0
2006-12-13 18:54:00,1.59395,1.59417,1.59395,1.59413,656800001.0
2006-12-13 18:55:00,1.59406,1.59414,1.59376,1.59386,1695299997.0
2006-12-13 18:56:00,1.59387,1.594,1.59378,1.59392,1223400005.0
2006-12-13 18:57:00,1.59389,1.59399,1.5938,1.59395,754400005.0
2006-12-13 18:58:00,1.59396,1.59408,1.59383,1.594,1160900006.0
2006-12-13 18:59:00,1.594,1.59408,1.59382,1.59389,1878299992.0
2006-12-13 19:00:00,1.59405,1.59413,1.59384,1.59408,556500003.0
2006-12-13 19:01:00,1.59417,1.59419,1.59385,1.59393,242899998.0
2006-12-13 19:02:00,1.5939,1.59407,1.59378,1.59393,865400003.0
2006-12-13 19:03:00,1.59398,1.59409,1.59394,1.59408,620300003.0
2006-12-13 19:04:00,1.59394,1.59407,1.59392,1.59407,192400003.0
2006-12-13 19:05:00,1.59413,1.59413,1.59387,1.5939,652500004.0
2006-12-13 19:06:00,1.594,1.59406,1.59382,1.59386,1766500011.0
2006-12-13 19:07:00,1.59382,1.59409,1.5938,1.59395,943099996.0
2006-12-13 19:08:00,1.59396,1.59399,1.59377,1.5938,1487299994.0
2006-12-13 19:09:00,1.59382,1.59402,1.59379,1.59389,1398099999.0
2006-12-13 19:10:00,1.59393,1.59413,1.59378,1.59394,812299999.0
2006-12-13 19:11:00,1.59386,1.59395,1.59378,1.59386,1158700000.0
2006-12-13 19:12:00,1.5937,1.59388,1.5937,1.59388,865400006.0
2006-12-13 19:13:00,1.59394,1.59412,1.59382,1.59402,546800001.0
2006-12-13 19:14:00,1.59402,1.5942,1.59398,1.594,313300003.0
2006-12-13 19:15:00,1.5939,1.59403,1.59383,1.59403,1332600002.0
2006-12-13 19:16:00,1.59397,1.59404,1.59383,1.59384,475600003.0
2006-12-13 19:17:00,1.59401,1.59401,1.59372,1.59372,920300000.0
2006-12-13 19:18:00,1.59395,1.59404,1.59383,1.59386,767899998.0
2006-12-13 19:19:00,1.59396,1.59401,1.59382,1.59383,1029099995.0
2006-12-13 19:20:00,1.59383,1.59394,1.59369,1.59386,1138700008.0
2006-12-13 19:21:00,1.59373,1.59393,1.59373,1.59389,1213300003.0
2006-12-13 19:22:00,1.59376,1.59389,1.59376,1.59389,138200003.0
2006-12-13 19:23:00,1.59378,1.59389,1.59369,1.59384,702600002.0
2006-12-13 19:24:00,1.59375,1.59403,1.59374,1.59403,570200000.0
2006-12-13 19:25:00,1.59384,1.59405,1.59376,1.59389,916600001.0
2006-12-13 19:26:00,1.5939,1.59403,1.59377,1.59392,907300007.0
2006-12-13 19:27:00,1.59387,1.59402,1.5938,1.5939,989400000.0
2006-12-13 19:28:00,1.59376,1.59396,1.59376,1.59395,395699998.0
2006-12-13 19:29:00,1.59401,1.59418,1.59378,1.59379,795800000.0
2006-12-13 19:30:00,1.5937,1.5937,1.5937,1.5937,1262899992.0
2006-12-13 19:31:00,1.59411,1.59411,1.5938,1.5938,1262899992.0
2006-12-13 19:32:00,1.5939,1.59405,1.59378,1.59385,624100001.0
2006-12-13 19:33:00,1.59387,1.59413,1.59386,1.59398,764100002.0
2006-12-13 19:34:00,1.59391,1.59413,1.5938,1.59393,1487499998.0
2006-12-13 19:35:00,1.59403,1.59415,1.59381,1.59405,928800008.0
2006-12-13 19:36:00,1.59406,1.5941,1.5938,1.5938,722200004.0
2006-12-13 19:37:00,1.59398,1.59401,1.59383,1.59391,280100000.0
2006-12-13 19:38:00,1.59383,1.59395,1.59381,1.59383,576000003.0
2006-12-13 19:39:00,1.59376,1.59404,1.5937,1.5937,1468899991.0
2006-12-13 19:40:00,1.59379,1.5939,1.59375,1.59388,471500005.0
2006-12-13 19:41:00,1.59388,1.59388,1.59362,1.59362,524900001.0
2006-12-13 19:42:00,1.59371,1.59379,1.59357,1.5937,849400000.0
2006-12-13 19:43:00,1.59372,1.59378,1.5936,1.5937,363600005.0
2006-12-13 19:44:00,1.59366,1.59375,1.59351,1.59365,1033400000.0
2006-12-13 19:45:00,1.59352,1.59382,1.59349,1.59382,283500002.0
2006-12-13 19:46:00,1.59382,1.59382,1.59355,1.5937,666400000.0
2006-12-13 19:47:00,1.59355,1.59377,1.59355,1.5937,311700005.0
2006-12-13 19:48:00,1.59373,1.59382,1.5936,1.5936,567099999.0
2006-12-13 19:49:00,1.59364,1.59387,1.59364,1.59371,1182199997.0
2006-12-13 19:50:00,1.59379,1.59386,1.59362,1.59371,278500001.0
2006-12-13 19:51:00,1.59368,1.59384,1.59368,1.59384,627099996.0
2006-12-13 19:52:00,1.59376,1.59384,1.59367,1.5938,313100005.0
2006-12-13 19:53:00,1.59384,1.594,1.59383,1.59396,548900001.0
2006-12-13 19:54:00,1.59395,1.59403,1.59374,1.59374,381100002.0
2006-12-13 19:55:00,1.59386,1.59395,1.59376,1.59394,530500000.0
2006-12-13 19:56:00,1.59401,1.59405,1.59379,1.59389,1243799996.0
2006-12-13 19:57:00,1.59388,1.59405,1.5938,1.59396,1616800018.0
2006-12-13 19:58:00,1.59393,1.5941,1.59373,1.59388,1675200003.0
2006-12-13 19:59:00,1.59396,1.59427,1.5939,1.59419,1105599993.0
2006-12-13 20:00:00,1.59429,1.59451,1.59424,1.59424,411300001.0
2006-12-13 20:01:00,1.59431,1.59451,1.5942,1.59445,579600003.0
2006-12-13 20:02:00,1.5943,1.59445,1.59421,1.59434,466700006.0
2006-12-13 20:03:00,1.59418,1.59432,1.59411,1.59426,356000002.0
2006-12-13 20:04:00,1.59411,1.59423,1.59387,1.59396,308699999.0
2006-12-13 20:05:00,1.59384,1.59395,1.59378,1.59393,437900005.0
2006-12-13 20:06:00,1.59388,1.59394,1.59383,1.59393,534300000.0
2006-12-13 20:07:00,1.59384,1.59392,1.59372,1.5938,198799999.0
2006-12-13 20:08:00,1.59385,1.59391,1.59372,1.5938,1542800010.0
2006-12-13 20:09:00,1.59371,1.59392,1.59369,1.59387,295499997.0
2006-12-13 20:10:00,1.59378,1.59388,1.59368,1.5938,284100000.0
2006-12-13 20:11:00,1.59362,1.59374,1.5935,1.59357,928599998.0
2006-12-13 20:12:00,1.59365,1.59367,1.59342,1.59354,365600006.0
2006-12-13 20:13:00,1.59357,1.59368,1.59338,1.59345,1659200007.0
2006-12-13 20:14:00,1.5935,1.59368,1.59348,1.59368,667199999.0
2006-12-13 20:15:00,1.5936,1.59376,1.5936,1.59367,991300008.0
2006-12-13 20:16:00,1.59362,1.59375,1.59353,1.5937,1966399989.0
2006-12-13 20:17:00,1.59377,1.59381,1.59364,1.59376,346300005.0
2006-12-13 20:18:00,1.59368,1.59377,1.59355,1.59363,480800001.0
2006-12-13 20:19:00,1.5935,1.5935,1.5935,1.5935,539900000.0
2006-12-13 20:20:00,1.5936,1.5936,1.5935,1.5935,539900000.0
2006-12-13 20:21:00,1.59366,1.59383,1.59353,1.59373,539900000.0
2006-12-13 20:22:00,1.59367,1.59379,1.59362,1.59368,628000004.0
2006-12-13 20:23:00,1.59357,1.59382,1.59354,1.59378,1220400000.0
2006-12-13 20:24:00,1.59384,1.59384,1.59358,1.59367,529200006.0
2006-12-13 20:25:00,1.5937,1.59382,1.59355,1.59365,910800002.0
2006-12-13 20:26:00,1.59375,1.5939,1.59371,1.59381,286099996.0
2006-12-13 20:27:00,1.59385,1.59393,1.59373,1.59386,566599995.0
2006-12-13 20:28:00,1.5935,1.5935,1.5935,1.5935,1838300006.0
2006-12-13 20:29:00,1.59384,1.59392,1.5935,1.59365,1838300006.0
2006-12-13 20:31:00,1.5936,1.59374,1.59343,1.59353,1983300001.0
2006-12-13 20:32:00,1.5936,1.5938,1.5935,1.5936,505200006.0
2006-12-13 20:33:00,1.59348,1.5936,1.59335,1.59351,505200006.0
2006-12-13 20:34:00,1.59352,1.5936,1.59335,1.5934,372200001.0
2006-12-13 20:35:00,1.59355,1.5936,1.59339,1.59349,575400008.0
2006-12-13 20:36:00,1.59354,1.59368,1.59334,1.5936,627200004.0
2006-12-13 20:37:00,1.59357,1.59367,1.5934,1.59355,944800006.0
2006-12-13 20:38:00,1.59342,1.5936,1.59338,1.59355,1935400006.0
2006-12-13 20:39:00,1.5933,1.59353,1.5933,1.59349,1127000007.0
2006-12-13 20:40:00,1.5936,1.5937,1.59341,1.59341,1476699988.0
2006-12-13 20:41:00,1.5935,1.59367,1.5933,1.59347,520999997.0
2006-12-13 20:42:00,1.59342,1.59364,1.59333,1.59351,224800003.0
2006-12-13 20:43:00,1.59346,1.59367,1.5934,1.59355,768000009.0
2006-12-13 20:44:00,1.59351,1.59363,1.5933,1.59335,1296100007.0
2006-12-13 20:45:00,1.59355,1.59362,1.59337,1.59357,800700000.0
2006-12-13 20:46:00,1.59369,1.59369,1.59339,1.59353,223000000.0
2006-12-13 20:47:00,1.59352,1.59358,1.59327,1.59341,856700001.0
2006-12-13 20:48:00,1.59347,1.59369,1.59333,1.59343,1714800013.0
2006-12-13 20:49:00,1.5935,1.59364,1.59335,1.59357,778399997.0
2006-12-13 20:50:00,1.59365,1.59365,1.59341,1.59358,1697000008.0
2006-12-13 20:51:00,1.59354,1.5937,1.59347,1.59362,306400001.0
2006-12-13 20:52:00,1.59363,1.59363,1.59337,1.59352,1606900012.0
2006-12-13 20:53:00,1.59359,1.59366,1.59346,1.59346,1763000012.0
2006-12-13 20:54:00,1.59353,1.59359,1.59339,1.59345,716200007.0
2006-12-13 20:55:00,1.59348,1.59359,1.59343,1.59358,533099996.0
2006-12-13 20:56:00,1.5934,1.5935,1.5934,1.5935,1347500004.0
2006-12-13 20:57:00,1.5936,1.5936,1.5935,1.5935,1347500004.0
2006-12-13 21:00:00,1.5934,1.5935,1.5934,1.5935,1347500004.0
2006-12-13 21:01:00,1.5933,1.5934,1.5933,1.5934,1347500004.0
2006-12-13 21:02:00,1.59342,1.59362,1.5934,1.59358,1347500004.0
2006-12-13 21:03:00,1.59352,1.59374,1.59351,1.59368,1256100006.0
2006-12-13 21:04:00,1.59355,1.59368,1.59344,1.59362,175600002.0
2006-12-13 21:05:00,1.59358,1.59368,1.59342,1.59367,757500000.0
2006-12-13 21:06:00,1.59349,1.59372,1.59343,1.59362,472699994.0
2006-12-13 21:07:00,1.59348,1.59359,1.59345,1.59345,376800002.0
2006-12-13 21:08:00,1.59344,1.59363,1.59339,1.59363,287300002.0
2006-12-13 21:09:00,1.5936,1.5936,1.59342,1.59342,590099999.0
2006-12-13 21:10:00,1.59357,1.59364,1.59342,1.59362,867800009.0
2006-12-13 21:11:00,1.59355,1.59363,1.59343,1.59357,561599995.0
2006-12-13 21:12:00,1.5935,1.59361,1.59344,1.59355,196399997.0
2006-12-13 21:13:00,1.5934,1.59355,1.59339,1.59355,1058899995.0
2006-12-13 21:14:00,1.59352,1.59355,1.59333,1.59348,618900001.0
2006-12-13 21:15:00,1.59346,1.59353,1.59327,1.59343,834599999.0
2006-12-13 21:16:00,1.59323,1.59359,1.59323,1.59351,654400004.0
2006-12-13 21:17:00,1.59338,1.59355,1.59333,1.59346,1412300010.0
2006-12-13 21:18:00,1.59344,1.59355,1.5933,1.59352,685900002.0
2006-12-13 21:19:00,1.59338,1.5935,1.59326,1.59345,644700002.0
2006-12-13 21:20:00,1.594,1.594,1.5938,1.5938,1743200002.0
2006-12-13 21:21:00,1.594,1.594,1.5936,1.5937,1743200002.0
2006-12-13 21:22:00,1.59335,1.59352,1.59322,1.59344,1743200002.0
2006-12-13 21:23:00,1.59342,1.59352,1.59316,1.59335,1271999997.0
2006-12-13 21:24:00,1.59333,1.59348,1.59326,1.59337,514800002.0
2006-12-13 21:25:00,1.59349,1.59359,1.59307,1.59328,1513300000.0
2006-12-13 21:26:00,1.59347,1.5935,1.59334,1.59339,458599995.0
2006-12-13 21:27:00,1.59347,1.59353,1.59338,1.59346,503700000.0
2006-12-13 21:28:00,1.5934,1.59358,1.59332,1.59335,587899994.0
2006-12-13 21:29:00,1.59343,1.59355,1.59337,1.5935,437400002.0
2006-12-13 21:30:00,1.59345,1.59345,1.59324,1.59327,498700003.0
2006-12-13 21:31:00,1.59322,1.59343,1.59319,1.59336,740000006.0
2006-12-13 21:32:00,1.5935,1.5936,1.5933,1.5935,225000003.0
2006-12-13 21:33:00,1.59346,1.59362,1.59341,1.59343,225000003.0
2006-12-13 21:34:00,1.59344,1.59371,1.5934,1.59365,1362800015.0
2006-12-13 21:35:00,1.59367,1.59381,1.59335,1.59337,875200005.0
2006-12-13 21:36:00,1.59331,1.59347,1.59328,1.59335,487899996.0
2006-12-13 21:37:00,1.59339,1.59344,1.59306,1.59306,386899999.0
2006-12-13 21:38:00,1.59309,1.59332,1.59309,1.59324,562200008.0
2006-12-13 21:39:00,1.59313,1.59322,1.59302,1.59319,199499999.0
2006-12-13 21:40:00,1.59314,1.59334,1.5931,1.59326,454199999.0
2006-12-13 21:41:00,1.59327,1.59337,1.59309,1.59325,707000004.0
2006-12-13 21:42:00,1.59327,1.59341,1.59316,1.59328,529599998.0
2006-12-13 21:43:00,1.59323,1.59344,1.59323,1.59342,1066700000.0
2006-12-13 21:44:00,1.59346,1.5935,1.59329,1.59332,1333500003.0
2006-12-13 21:45:00,1.59327,1.59343,1.59325,1.5934,605500002.0
2006-12-13 21:46:00,1.59325,1.59347,1.59321,1.59337,1490800006.0
2006-12-13 21:47:00,1.5933,1.59347,1.59328,1.5934,1391999999.0
2006-12-13 21:48:00,1.59327,1.59351,1.59327,1.59342,473499996.0
2006-12-13 21:49:00,1.59342,1.5935,1.59323,1.59325,1003600001.0
2006-12-13 21:50:00,1.59325,1.59338,1.59321,1.59326,499100005.0
2006-12-13 21:51:00,1.59327,1.59345,1.59326,1.5934,508600004.0
2006-12-13 21:52:00,1.59349,1.59356,1.59323,1.59324,1730300002.0
2006-12-13 21:53:00,1.59338,1.59339,1.59317,1.59327,419500005.0
2006-12-13 21:54:00,1.5934,1.59345,1.59335,1.59335,372800004.0
2006-12-13 21:55:00,1.5934,1.59345,1.59323,1.5933,481400002.0
2006-12-13 21:56:00,1.59342,1.59342,1.59317,1.59338,533500002.0
2006-12-13 21:57:00,1.59332,1.59352,1.59326,1.59343,441300000.0
2006-12-13 21:58:00,1.5934,1.59352,1.5933,1.59337,892700002.0
2006-12-13 21:59:00,1.5933,1.59347,1.59325,1.5934,1097499996.0
2006-12-13 22:00:00,1.5934,1.59347,1.59323,1.59335,754199994.0
2006-12-13 22:01:00,1.5934,1.59342,1.59334,1.59342,249999998.0
2006-12-13 22:02:00,1.59343,1.59345,1.59319,1.59319,1044400001.0
2006-12-13 22:03:00,1.5934,1.59349,1.59318,1.59336,430000002.0
2006-12-13 22:04:00,1.59335,1.59351,1.59326,1.5934,697200007.0
2006-12-13 22:05:00,1.59349,1.59353,1.59329,1.59333,343899998.0
2006-12-13 22:06:00,1.59337,1.59349,1.59323,1.59337,454899989.0
2006-12-13 22:07:00,1.59341,1.59345,1.59322,1.59339,343300002.0
2006-12-13 22:08:00,1.59341,1.59346,1.59322,1.59332,445399997.0
2006-12-13 22:09:00,1.59339,1.59363,1.59321,1.59363,361999999.0
2006-12-13 22:10:00,1.59377,1.59382,1.59359,1.59359,219700002.0
2006-12-13 22:11:00,1.59369,1.59369,1.59348,1.59349,193699999.0
2006-12-13 22:12:00,1.59363,1.59363,1.59345,1.59348,685200006.0
2006-12-13 22:13:00,1.59355,1.59355,1.59337,1.59354,332299996.0
2006-12-13 22:14:00,1.5936,1.59365,1.59342,1.59349,284500001.0
2006-12-13 22:15:00,1.59338,1.59368,1.5933,1.59357,652800006.0
2006-12-13 22:16:00,1.59341,1.59363,1.59341,1.59363,136999999.0
2006-12-13 22:17:00,1.59369,1.5938,1.5936,1.59368,370000001.0
2006-12-13 22:18:00,1.5935,1.59365,1.59347,1.59353,278799999.0
2006-12-13 22:19:00,1.59358,1.59382,1.59354,1.59382,296500000.0
2006-12-13 22:20:00,1.59377,1.59382,1.59362,1.59382,145299999.0
2006-12-13 22:21:00,1.59381,1.59382,1.59362,1.59366,362300005.0
2006-12-13 22:22:00,1.59378,1.59381,1.59353,1.59361,771699996.0
2006-12-13 22:23:00,1.59363,1.59372,1.59338,1.59349,422400001.0
2006-12-13 22:24:00,1.59341,1.5937,1.59339,1.59355,265300000.0
2006-12-13 22:25:00,1.59356,1.59356,1.5932,1.5932,745100008.0
2006-12-13 22:26:00,1.59323,1.59358,1.59323,1.59348,776399999.0
2006-12-13 22:27:00,1.59317,1.59338,1.59303,1.59324,190000001.0
2006-12-13 22:28:00,1.59332,1.59347,1.59314,1.5932,620000006.0
2006-12-13 22:29:00,1.59325,1.59351,1.59324,1.59342,795299996.0
2006-12-13 22:30:00,1.59323,1.59353,1.59321,1.59342,691799999.0
2006-12-13 22:31:00,1.59334,1.59334,1.59301,1.59313,305700005.0
2006-12-13 22:32:00,1.59319,1.59338,1.59314,1.59327,235600003.0
2006-12-13 22:33:00,1.59321,1.59338,1.59304,1.59327,345800003.0
2006-12-13 22:34:00,1.59326,1.59333,1.59312,1.59325,486800005.0
2006-12-13 22:35:00,1.59339,1.59359,1.59339,1.59355,202799997.0
2006-12-13 22:36:00,1.59346,1.59368,1.59341,1.59357,756499999.0
2006-12-13 22:37:00,1.59348,1.59366,1.59342,1.5936,443400002.0
2006-12-13 22:38:00,1.59336,1.59353,1.59325,1.59346,410700000.0
2006-12-13 22:39:00,1.59323,1.59349,1.59311,1.59349,773400005.0
2006-12-13 22:40:00,1.59334,1.59357,1.59323,1.59357,709799999.0
2006-12-13 22:41:00,1.5934,1.59367,1.5934,1.59367,741700009.0
2006-12-13 22:42:00,1.5934,1.59365,1.59338,1.5936,679099994.0
2006-12-13 22:43:00,1.59355,1.59363,1.5932,1.59353,1035900000.0
2006-12-13 22:44:00,1.59345,1.59362,1.59332,1.59355,255400002.0
2006-12-13 22:45:00,1.59359,1.59364,1.59341,1.59341,315400002.0
2006-12-13 22:46:00,1.59345,1.59362,1.59334,1.59352,97200000.0
2006-12-13 22:47:00,1.59337,1.59353,1.59335,1.59353,96600002.0
2006-12-13 22:48:00,1.59347,1.59351,1.59328,1.59334,263299999.0
2006-12-13 22:49:00,1.59353,1.59359,1.59322,1.59323,834699998.0
2006-12-13 22:50:00,1.59345,1.59349,1.59313,1.59313,196900002.0
2006-12-13 22:51:00,1.59343,1.59353,1.59324,1.59336,593199998.0
2006-12-13 22:52:00,1.59333,1.59351,1.59313,1.59345,513899999.0
2006-12-13 22:53:00,1.59355,1.59363,1.59342,1.59347,269100004.0
2006-12-13 22:54:00,1.59343,1.59362,1.59332,1.59348,554200003.0
2006-12-13 22:55:00,1.59368,1.59381,1.59356,1.59356,327600001.0
2006-12-13 22:56:00,1.59346,1.59363,1.59346,1.59363,63100000.0
2006-12-13 22:57:00,1.59354,1.5937,1.59343,1.59347,368000001.0
2006-12-13 22:58:00,1.59357,1.59368,1.59355,1.59358,142500002.0
2006-12-13 22:59:00,1.59355,1.59355,1.59306,1.59306,532300003.0
2006-12-13 23:00:00,1.59317,1.59353,1.593,1.59329,342199994.0
2006-12-13 23:01:00,1.59353,1.59353,1.59311,1.59311,256100001.0
2006-12-13 23:02:00,1.59323,1.59372,1.59323,1.59372,234200001.0
2006-12-13 23:03:00,1.5938,1.5938,1.59344,1.59344,343699999.0
2006-12-13 23:04:00,1.59345,1.59367,1.59335,1.59351,290899998.0
2006-12-13 23:05:00,1.59331,1.59344,1.59322,1.59335,163899998.0
2006-12-13 23:06:00,1.59339,1.59369,1.59339,1.59357,318199998.0
2006-12-13 23:07:00,1.59348,1.5937,1.59348,1.59364,271000000.0
2006-12-13 23:08:00,1.59357,1.59363,1.59344,1.59356,90300002.0
2006-12-13 23:09:00,1.59336,1.59367,1.59331,1.59335,331300003.0
2006-12-13 23:10:00,1.59339,1.5934,1.59318,1.59329,318799999.0
2006-12-13 23:11:00,1.59348,1.59371,1.59348,1.59365,201799999.0
2006-12-13 23:12:00,1.59363,1.59366,1.59346,1.59353,281899998.0
2006-12-13 23:13:00,1.59373,1.59374,1.59354,1.59354,318900002.0
2006-12-13 23:14:00,1.59345,1.59369,1.59336,1.59355,263900000.0
2006-12-13 23:15:00,1.59379,1.59391,1.59372,1.59381,51900000.0
2006-12-13 23:16:00,1.59341,1.59366,1.59326,1.59348,283299997.0
2006-12-13 23:17:00,1.59392,1.59398,1.59319,1.59355,390700008.0
2006-12-13 23:18:00,1.59389,1.59394,1.59372,1.59389,420999998.0
2006-12-13 23:19:00,1.59393,1.59393,1.59368,1.5939,226499999.0
2006-12-13 23:20:00,1.59395,1.59402,1.59377,1.59402,244299997.0
2006-12-13 23:21:00,1.59381,1.59397,1.5938,1.59397,203100000.0
2006-12-13 23:22:00,1.59387,1.59401,1.59384,1.59384,146400001.0
2006-12-13 23:23:00,1.59387,1.59401,1.59387,1.59401,91000000.0
2006-12-13 23:24:00,1.59397,1.59397,1.59381,1.59381,55200000.0
2006-12-13 23:25:00,1.59398,1.59398,1.59379,1.59379,86699999.0
2006-12-13 23:26:00,1.59407,1.59418,1.594,1.59415,368900002.0
2006-12-13 23:27:00,1.59406,1.5942,1.59384,1.5942,221399995.0
2006-12-13 23:28:00,1.59394,1.59412,1.59371,1.59373,218800002.0
2006-12-13 23:29:00,1.59393,1.59409,1.59384,1.59392,183699999.0
2006-12-13 23:30:00,1.59385,1.59393,1.59371,1.59384,190299998.0
2006-12-13 23:31:00,1.59384,1.594,1.59384,1.59396,260500000.0
2006-12-13 23:32:00,1.59386,1.59394,1.59357,1.59378,261900002.0
2006-12-13 23:33:00,1.59386,1.59393,1.59375,1.59377,142800002.0
2006-12-13 23:34:00,1.59371,1.59378,1.59349,1.59355,138399998.0
2006-12-13 23:35:00,1.59347,1.59359,1.59315,1.59325,300400001.0
2006-12-13 23:36:00,1.59319,1.59351,1.59319,1.59351,346599996.0
2006-12-13 23:37:00,1.59354,1.59356,1.59345,1.59345,82100001.0
2006-12-13 23:38:00,1.5936,1.59385,1.59345,1.59385,189200001.0
2006-12-13 23:39:00,1.59381,1.59383,1.59366,1.59369,275599996.0
2006-12-13 23:40:00,1.59374,1.59384,1.59362,1.59376,92100001.0
2006-12-13 23:41:00,1.59375,1.59383,1.59367,1.5938,252799999.0
2006-12-13 23:42:00,1.59383,1.594,1.59373,1.59373,402500003.0
2006-12-13 23:43:00,1.59393,1.59393,1.59381,1.59381,86600000.0
2006-12-13 23:44:00,1.59373,1.59399,1.59373,1.59389,355399999.0
2006-12-13 23:45:00,1.59363,1.59379,1.59363,1.59379,65500000.0
2006-12-13 23:46:00,1.59371,1.59396,1.59367,1.59396,174099999.0
2006-12-13 23:47:00,1.59385,1.59397,1.59385,1.59397,136700001.0
2006-12-13 23:48:00,1.59386,1.59398,1.59381,1.59394,134200000.0
2006-12-13 23:49:00,1.59394,1.59394,1.59358,1.59371,311000005.0
2006-12-13 23:50:00,1.59398,1.59409,1.5938,1.59382,255100002.0
2006-12-13 23:51:00,1.59375,1.59386,1.59367,1.59371,203400001.0
2006-12-13 23:52:00,1.59376,1.59388,1.59356,1.59383,352500000.0
2006-12-13 23:53:00,1.59383,1.59397,1.5937,1.59374,351299999.0
2006-12-13 23:54:00,1.5937,1.59385,1.59352,1.5937,247800002.0
2006-12-13 23:55:00,1.59375,1.59386,1.5937,1.59384,47600000.0
2006-12-13 23:56:00,1.594,1.594,1.59382,1.59383,289299999.0
2006-12-13 23:57:00,1.59393,1.59403,1.59378,1.59393,292200009.0
2006-12-13 23:58:00,1.59377,1.59394,1.59377,1.59394,50299998.0
2006-12-13 23:59:00,1.59374,1.59388,1.59363,1.59368,410299999.0
2006-12-14 00:00:00,1.59375,1.59375,1.5937,1.5937,50299999.0
2006-12-14 00:01:00,1.59346,1.59378,1.59346,1.59361,232400003.0
2006-12-14 00:02:00,1.59367,1.59373,1.59361,1.59371,166100001.0
2006-12-14 00:03:00,1.5937,1.59373,1.59363,1.59367,52000000.0
2006-12-14 00:04:00,1.59353,1.59367,1.59352,1.59354,139500000.0
2006-12-14 00:05:00,1.59345,1.59363,1.59345,1.5935,267200000.0
2006-12-14 00:06:00,1.59353,1.59353,1.59336,1.59336,61699999.0
2006-12-14 00:07:00,1.59347,1.59363,1.59327,1.59353,155000003.0
2006-12-14 00:08:00,1.59357,1.5936,1.59346,1.59349,44800000.0
2006-12-14 00:09:00,1.59351,1.59361,1.59333,1.59347,343200002.0
2006-12-14 00:10:00,1.59344,1.59361,1.59344,1.5935,65499999.0
2006-12-14 00:11:00,1.59363,1.59365,1.59348,1.5935,286000000.0
2006-12-14 00:12:00,1.59343,1.59363,1.59343,1.59363,86299998.0
2006-12-14 00:13:00,1.59362,1.59362,1.59335,1.59335,130099999.0
2006-12-14 00:14:00,1.59346,1.59368,1.59337,1.5936,454100000.0
2006-12-14 00:15:00,1.59353,1.59361,1.59349,1.5935,232200005.0
2006-12-14 00:16:00,1.59362,1.59363,1.59352,1.59353,50400000.0
2006-12-14 00:17:00,1.59356,1.59381,1.59352,1.59371,429800004.0
2006-12-14 00:18:00,1.59349,1.59372,1.59342,1.59372,270900000.0
2006-12-14 00:19:00,1.59383,1.59397,1.59379,1.59382,246899999.0
2006-12-14 00:20:00,1.59391,1.59391,1.59362,1.59368,393300000.0
2006-12-14 00:21:00,1.5938,1.59389,1.59359,1.5937,257100000.0
2006-12-14 00:22:00,1.5938,1.5938,1.59364,1.59366,89800002.0
2006-12-14 00:23:00,1.59375,1.59382,1.59366,1.59367,43200000.0
2006-12-14 00:24:00,1.5939,1.59395,1.59368,1.59368,344299998.0
2006-12-14 00:25:00,1.5939,1.59395,1.59372,1.59388,386200004.0
2006-12-14 00:26:00,1.59392,1.59392,1.59369,1.59369,151800003.0
2006-12-14 00:27:00,1.59391,1.59399,1.59379,1.59392,188700001.0
2006-12-14 00:28:00,1.59386,1.59396,1.59371,1.59371,206399998.0
2006-12-14 00:29:00,1.5938,1.5938,1.5937,1.5937,98300000.0
2006-12-14 00:30:00,1.59387,1.5939,1.59369,1.59376,165600000.0
2006-12-14 00:31:00,1.59366,1.59383,1.59353,1.59362,230000002.0
2006-12-14 00:32:00,1.59365,1.5938,1.59354,1.59357,384700005.0
2006-12-14 00:33:00,1.59363,1.5937,1.59352,1.59358,162200000.0
2006-12-14 00:34:00,1.59354,1.59375,1.5935,1.59362,373000008.0
2006-12-14 00:35:00,1.59348,1.59376,1.59345,1.59356,354400001.0
2006-12-14 00:36:00,1.59343,1.59358,1.5931,1.59352,178499999.0
2006-12-14 00:37:00,1.59348,1.59348,1.59319,1.59338,289200004.0
2006-12-14 00:38:00,1.5934,1.59347,1.59325,1.59338,260300000.0
2006-12-14 00:39:00,1.59342,1.59342,1.59317,1.59325,136700001.0
2006-12-14 00:40:00,1.59334,1.59341,1.5933,1.59334,117500001.0
2006-12-14 00:41:00,1.59327,1.59336,1.59306,1.59306,420400003.0
2006-12-14 00:42:00,1.59328,1.5933,1.59311,1.59311,397000003.0
2006-12-14 00:43:00,1.59325,1.59334,1.59304,1.59326,228799997.0
2006-12-14 00:44:00,1.59338,1.59376,1.59335,1.59351,311699998.0
2006-12-14 00:45:00,1.59358,1.59372,1.59352,1.59364,362700006.0
2006-12-14 00:46:00,1.5934,1.59374,1.5934,1.59356,210200003.0
2006-12-14 00:47:00,1.59334,1.59362,1.59334,1.59351,204399998.0
2006-12-14 00:48:00,1.59353,1.59369,1.59347,1.5936,452700002.0
2006-12-14 00:49:00,1.59358,1.59368,1.59347,1.5936,246999999.0
2006-12-14 00:50:00,1.59343,1.59355,1.59334,1.59353,262399999.0
2006-12-14 00:51:00,1.5933,1.59359,1.59312,1.59348,167999999.0
2006-12-14 00:52:00,1.59363,1.59363,1.59335,1.59355,130700002.0
2006-12-14 00:53:00,1.59326,1.59349,1.59317,1.59321,284699999.0
2006-12-14 00:54:00,1.59316,1.59335,1.59303,1.59335,233200001.0
2006-12-14 00:55:00,1.59344,1.59356,1.59326,1.59341,321100000.0
2006-12-14 00:56:00,1.59319,1.59334,1.59319,1.59332,102000001.0
2006-12-14 00:57:00,1.59305,1.5934,1.59305,1.59336,440499999.0
2006-12-14 00:58:00,1.59323,1.59343,1.59316,1.59331,184599999.0
2006-12-14 00:59:00,1.59323,1.59339,1.59309,1.59326,68300000.0
2006-12-14 01:00:00,1.59335,1.59335,1.59309,1.59312,253000001.0
2006-12-14 01:01:00,1.59308,1.59325,1.59302,1.5932,455999997.0
2006-12-14 01:02:00,1.59312,1.59332,1.59312,1.59332,188399998.0
2006-12-14 01:03:00,1.59335,1.5936,1.59333,1.59345,201300002.0
2006-12-14 01:04:00,1.59346,1.59351,1.5933,1.59335,334699999.0
2006-12-14 01:05:00,1.59345,1.5935,1.59318,1.59318,302200000.0
2006-12-14 01:06:00,1.59335,1.59348,1.5932,1.59332,248600001.0
2006-12-14 01:07:00,1.59325,1.59343,1.59323,1.59343,178000002.0
2006-12-14 01:08:00,1.5934,1.5934,1.59326,1.5933,155699999.0
2006-12-14 01:09:00,1.59337,1.59348,1.59327,1.59348,343500004.0
2006-12-14 01:10:00,1.5935,1.5935,1.59331,1.59331,192399999.0
2006-12-14 01:11:00,1.59335,1.59342,1.5933,1.5933,77500001.0
2006-12-14 01:12:00,1.5934,1.59368,1.59332,1.59332,231300003.0
2006-12-14 01:13:00,1.59334,1.59351,1.59319,1.59336,259700006.0
2006-12-14 01:14:00,1.59345,1.59353,1.59334,1.59342,310600000.0
2006-12-14 01:15:00,1.59339,1.59346,1.59322,1.5934,447799992.0
2006-12-14 01:16:00,1.59325,1.59347,1.59318,1.59321,322799997.0
2006-12-14 01:17:00,1.59327,1.59348,1.59295,1.59321,335600002.0
2006-12-14 01:18:00,1.59331,1.59348,1.59331,1.5934,277199997.0
2006-12-14 01:19:00,1.59343,1.59343,1.59318,1.59324,130300002.0
2006-12-14 01:20:00,1.59345,1.59345,1.59327,1.5933,256299996.0
2006-12-14 01:21:00,1.59345,1.59353,1.59331,1.59331,327600000.0
2006-12-14 01:22:00,1.59356,1.59359,1.59352,1.59353,83100001.0
2006-12-14 01:23:00,1.59345,1.59358,1.59337,1.59354,226800001.0
2006-12-14 01:24:00,1.59338,1.59355,1.59338,1.59355,87900000.0
2006-12-14 01:25:00,1.59351,1.59366,1.59325,1.59366,280200000.0
2006-12-14 01:26:00,1.59368,1.59373,1.59367,1.59372,67400001.0
2006-12-14 01:27:00,1.59345,1.59372,1.59345,1.59366,415800003.0
2006-12-14 01:28:00,1.59365,1.59373,1.59357,1.59366,126199997.0
2006-12-14 01:29:00,1.59361,1.59372,1.59353,1.59357,184799999.0
2006-12-14 01:30:00,1.59365,1.59365,1.5935,1.5935,44999998.0
2006-12-14 01:31:00,1.59365,1.59365,1.5935,1.5935,161999998.0
2006-12-14 01:32:00,1.5937,1.59374,1.59348,1.59364,340399998.0
2006-12-14 01:33:00,1.59356,1.59373,1.59355,1.59367,350500002.0
2006-12-14 01:34:00,1.59335,1.59371,1.59335,1.59371,390599996.0
2006-12-14 01:35:00,1.59348,1.59363,1.59347,1.59362,99800000.0
2006-12-14 01:36:00,1.59353,1.59367,1.5935,1.59366,174000001.0
2006-12-14 01:37:00,1.59356,1.59376,1.59356,1.59367,422200004.0
2006-12-14 01:38:00,1.59365,1.59373,1.59354,1.59373,386600000.0
2006-12-14 01:39:00,1.5936,1.59377,1.59351,1.59365,318799998.0
2006-12-14 01:40:00,1.5936,1.5937,1.5936,1.5937,27200001.0
2006-12-14 01:41:00,1.59367,1.59375,1.59356,1.5937,215200001.0
2006-12-14 01:42:00,1.59362,1.59378,1.59362,1.59372,238200002.0
2006-12-14 01:43:00,1.59368,1.59375,1.5936,1.5937,99600001.0
2006-12-14 01:44:00,1.5937,1.59375,1.5937,1.59375,48800000.0
2006-12-14 01:45:00,1.59375,1.59375,1.5937,1.5937,8000000.0
2006-12-14 01:46:00,1.5936,1.59372,1.59349,1.59366,450300003.0
2006-12-14 01:47:00,1.59363,1.59367,1.59353,1.59353,159100000.0
2006-12-14 01:48:00,1.59361,1.59372,1.59353,1.5937,297400004.0
2006-12-14 01:49:00,1.59355,1.59373,1.59351,1.59365,120799999.0
2006-12-14 01:50:00,1.59375,1.59375,1.59357,1.59358,86200000.0
2006-12-14 01:51:00,1.5937,1.5937,1.5936,1.5936,28800000.0
2006-12-14 01:52:00,1.59363,1.59374,1.59349,1.59349,146600001.0
2006-12-14 01:53:00,1.59368,1.59373,1.59349,1.59368,239700002.0
2006-12-14 01:54:00,1.5937,1.59375,1.59356,1.59358,273099998.0
2006-12-14 01:55:00,1.5937,1.5937,1.59346,1.59358,366800002.0
2006-12-14 01:56:00,1.59371,1.59371,1.59348,1.59362,151800001.0
2006-12-14 01:57:00,1.59367,1.59373,1.5936,1.59365,61200000.0
2006-12-14 01:58:00,1.5937,1.59375,1.59358,1.59365,115399999.0
2006-12-14 01:59:00,1.59367,1.59367,1.59343,1.59354,160200000.0
2006-12-14 02:00:00,1.5934,1.59351,1.59322,1.59323,320500003.0
2006-12-14 02:01:00,1.59342,1.59352,1.59334,1.59345,79300000.0
2006-12-14 02:02:00,1.59348,1.59355,1.59324,1.59343,203000001.0
2006-12-14 02:03:00,1.59351,1.59351,1.59325,1.59337,374900000.0
2006-12-14 02:04:00,1.59353,1.59353,1.5933,1.59341,506600003.0
2006-12-14 02:05:00,1.5934,1.59345,1.59317,1.59317,205800002.0
2006-12-14 02:06:00,1.59337,1.59337,1.59327,1.59331,261900000.0
2006-12-14 02:07:00,1.5932,1.59344,1.59312,1.59344,464499997.0
2006-12-14 02:08:00,1.59324,1.59346,1.59314,1.59314,280999997.0
2006-12-14 02:09:00,1.59335,1.5935,1.59327,1.59345,472499999.0
2006-12-14 02:10:00,1.5934,1.5934,1.5933,1.5933,36400000.0
2006-12-14 02:11:00,1.59325,1.59337,1.59307,1.59327,222000004.0
2006-12-14 02:12:00,1.59332,1.59338,1.59317,1.59318,237200000.0
2006-12-14 02:13:00,1.59315,1.5933,1.59315,1.5933,102000001.0
2006-12-14 02:14:00,1.59324,1.59334,1.59318,1.59332,169499998.0
2006-12-14 02:15:00,1.59325,1.59333,1.59312,1.59329,298300005.0
2006-12-14 02:16:00,1.59322,1.59323,1.59307,1.59308,63100000.0
2006-12-14 02:17:00,1.59325,1.5933,1.59312,1.59318,64199998.0
2006-12-14 02:18:00,1.59328,1.59328,1.59317,1.59317,133799999.0
2006-12-14 02:19:00,1.59329,1.59336,1.59301,1.5932,75600000.0
2006-12-14 02:20:00,1.5932,1.59328,1.59306,1.59317,190300000.0
2006-12-14 02:21:00,1.59313,1.59327,1.59308,1.59315,319899998.0
2006-12-14 02:22:00,1.59312,1.59327,1.59309,1.5932,373600000.0
2006-12-14 02:23:00,1.5932,1.59329,1.59306,1.5931,281199997.0
2006-12-14 02:24:00,1.59323,1.59333,1.59311,1.5933,289100005.0
2006-12-14 02:25:00,1.59323,1.59329,1.59322,1.59329,34400000.0
2006-12-14 02:26:00,1.59324,1.59328,1.59315,1.59317,216499998.0
2006-12-14 02:27:00,1.59332,1.59332,1.59303,1.59303,133099998.0
2006-12-14 02:28:00,1.59315,1.59329,1.59301,1.59306,419500000.0
2006-12-14 02:29:00,1.59307,1.59334,1.59305,1.59334,305900001.0
2006-12-14 02:30:00,1.5932,1.59323,1.593,1.59323,244500001.0
2006-12-14 02:31:00,1.5931,1.5932,1.5931,1.5932,38400000.0
2006-12-14 02:32:00,1.59306,1.59323,1.593,1.59313,181400000.0
2006-12-14 02:33:00,1.59315,1.59315,1.59305,1.59305,65500000.0
2006-12-14 02:34:00,1.59307,1.59316,1.59295,1.59316,146200002.0
2006-12-14 02:35:00,1.59323,1.59323,1.59287,1.59295,551100001.0
2006-12-14 02:36:00,1.59301,1.59309,1.59281,1.59307,310699998.0
2006-12-14 02:37:00,1.59286,1.59314,1.59286,1.59311,130300002.0
2006-12-14 02:38:00,1.59308,1.59308,1.59295,1.59295,146400003.0
2006-12-14 02:39:00,1.59302,1.59309,1.59291,1.59301,387499998.0
2006-12-14 02:40:00,1.59314,1.59319,1.59304,1.59314,107699999.0
2006-12-14 02:41:00,1.593,1.59328,1.593,1.59316,320000000.0
2006-12-14 02:42:00,1.5931,1.59325,1.59306,1.59307,294800002.0
2006-12-14 02:43:00,1.59325,1.59325,1.5932,1.5932,75000000.0
2006-12-14 02:44:00,1.59314,1.59323,1.59303,1.59305,288399998.0
2006-12-14 02:45:00,1.59315,1.5932,1.59307,1.59313,142099998.0
2006-12-14 02:46:00,1.59301,1.59315,1.59294,1.5931,69500000.0
2006-12-14 02:47:00,1.59315,1.59325,1.59299,1.59317,186100000.0
2006-12-14 02:48:00,1.59321,1.59327,1.59308,1.5932,203399999.0
2006-12-14 02:49:00,1.59315,1.59321,1.59307,1.59308,127800001.0
2006-12-14 02:50:00,1.59317,1.59323,1.59309,1.59316,41499999.0
2006-12-14 02:51:00,1.59318,1.59325,1.59308,1.59322,303999999.0
2006-12-14 02:52:00,1.59271,1.59297,1.59259,1.59259,289999998.0
2006-12-14 02:53:00,1.59325,1.59325,1.59304,1.5931,252499999.0
2006-12-14 02:54:00,1.59288,1.59302,1.59269,1.59282,327800003.0
2006-12-14 02:55:00,1.59306,1.59318,1.59299,1.5931,176099999.0
2006-12-14 02:56:00,1.59312,1.59322,1.59299,1.5931,280100000.0
2006-12-14 02:57:00,1.59321,1.59326,1.59301,1.59309,321499998.0
2006-12-14 02:58:00,1.59326,1.59335,1.59316,1.59327,257900002.0
2006-12-14 02:59:00,1.59314,1.59326,1.5931,1.59317,269500000.0
2006-12-14 03:00:00,1.5931,1.59332,1.5931,1.59315,225500003.0
2006-12-14 03:01:00,1.59303,1.59325,1.59303,1.5932,397600002.0
2006-12-14 03:02:00,1.5932,1.59339,1.59298,1.59298,242400001.0
2006-12-14 03:03:00,1.59335,1.59335,1.59313,1.59313,41600000.0
2006-12-14 03:04:00,1.5933,1.5933,1.59312,1.59312,61500002.0
2006-12-14 03:05:00,1.59332,1.59332,1.59314,1.59325,280300001.0
2006-12-14 03:06:00,1.59335,1.59335,1.5933,1.5933,27500000.0
2006-12-14 03:07:00,1.59322,1.59326,1.59307,1.59313,146599999.0
2006-12-14 03:08:00,1.59312,1.59325,1.59311,1.5932,246800000.0
2006-12-14 03:09:00,1.5932,1.5932,1.593,1.593,104800000.0
2006-12-14 03:10:00,1.59314,1.59326,1.59294,1.59316,277800003.0
2006-12-14 03:11:00,1.59303,1.59323,1.59303,1.59318,115800001.0
2006-12-14 03:12:00,1.5931,1.59334,1.59301,1.59334,341700000.0
2006-12-14 03:13:00,1.59337,1.59338,1.59316,1.59325,167099996.0
2006-12-14 03:14:00,1.59319,1.59334,1.59313,1.59328,374600000.0
2006-12-14 03:15:00,1.59312,1.59324,1.59309,1.59319,118500002.0
2006-12-14 03:16:00,1.59312,1.59337,1.59298,1.59314,199000000.0
2006-12-14 03:17:00,1.59326,1.59345,1.5932,1.59336,202700001.0
2006-12-14 03:18:00,1.59328,1.59342,1.59318,1.59332,254999999.0
2006-12-14 03:19:00,1.59342,1.59342,1.59323,1.59323,226900001.0
2006-12-14 03:20:00,1.59344,1.59344,1.59324,1.59334,173100003.0
2006-12-14 03:21:00,1.59325,1.5934,1.59321,1.59327,276299994.0
2006-12-14 03:22:00,1.59288,1.59348,1.59273,1.59327,364800000.0
2006-12-14 03:23:00,1.59323,1.59336,1.59311,1.59326,168799998.0
2006-12-14 03:24:00,1.59321,1.59343,1.5932,1.59343,308600005.0
2006-12-14 03:25:00,1.59334,1.59343,1.59311,1.59311,191500000.0
2006-12-14 03:26:00,1.59325,1.59333,1.59303,1.59318,314799998.0
2006-12-14 03:27:00,1.59325,1.59325,1.59315,1.59315,106200002.0
2006-12-14 03:28:00,1.59329,1.5934,1.59318,1.59318,278000002.0
2006-12-14 03:29:00,1.59322,1.59335,1.59312,1.59328,111199999.0
2006-12-14 03:30:00,1.59262,1.5932,1.59262,1.59315,490999997.0
2006-12-14 03:31:00,1.59333,1.59337,1.59325,1.59325,71599998.0
2006-12-14 03:32:00,1.59316,1.59343,1.59316,1.59338,215700000.0
2006-12-14 03:33:00,1.5932,1.59338,1.5932,1.59334,324400005.0
2006-12-14 03:34:00,1.59328,1.59335,1.59314,1.59335,347900001.0
2006-12-14 03:35:00,1.5933,1.5933,1.5932,1.5932,84599998.0
2006-12-14 03:36:00,1.59318,1.59334,1.59314,1.5932,283599998.0
2006-12-14 03:37:00,1.59313,1.59335,1.59313,1.5933,385600001.0
2006-12-14 03:38:00,1.59335,1.59339,1.59318,1.59318,312100001.0
2006-12-14 03:39:00,1.5933,1.59339,1.59314,1.59339,291600001.0
2006-12-14 03:40:00,1.59342,1.59342,1.59308,1.59308,171300000.0
2006-12-14 03:41:00,1.59305,1.59335,1.59305,1.59332,204200002.0
2006-12-14 03:42:00,1.59331,1.59353,1.59325,1.59335,321899996.0
2006-12-14 03:43:00,1.59338,1.59345,1.59322,1.59322,248400002.0
2006-12-14 03:44:00,1.59327,1.59345,1.59327,1.59345,114199998.0
2006-12-14 03:45:00,1.59341,1.59349,1.59325,1.5934,528800002.0
2006-12-14 03:46:00,1.59328,1.59345,1.59323,1.59345,185300001.0
2006-12-14 03:47:00,1.59339,1.59354,1.59329,1.59347,122100000.0
2006-12-14 03:48:00,1.59344,1.59352,1.59328,1.5934,119900002.0
2006-12-14 03:49:00,1.5935,1.59351,1.59331,1.59341,213599999.0
2006-12-14 03:50:00,1.59313,1.59352,1.59313,1.59335,166400002.0
2006-12-14 03:51:00,1.59347,1.59354,1.59337,1.59354,211200002.0
2006-12-14 03:52:00,1.59336,1.59353,1.59294,1.59299,216500002.0
2006-12-14 03:53:00,1.5935,1.59355,1.59342,1.59348,118299998.0
2006-12-14 03:54:00,1.5935,1.59355,1.5935,1.59355,12800000.0
2006-12-14 03:55:00,1.59344,1.59355,1.5932,1.59335,272399999.0
2006-12-14 03:56:00,1.59345,1.59355,1.5933,1.5935,206900002.0
2006-12-14 03:57:00,1.59346,1.59353,1.59337,1.59347,113900002.0
2006-12-14 03:58:00,1.59337,1.59356,1.5933,1.59345,240399998.0
2006-12-14 03:59:00,1.59345,1.59348,1.59331,1.59336,307299997.0
2006-12-14 04:00:00,1.59346,1.59352,1.59336,1.59345,220100000.0
2006-12-14 04:01:00,1.59343,1.59349,1.59326,1.59326,356700005.0
2006-12-14 04:02:00,1.59334,1.59355,1.59334,1.59353,281200000.0
2006-12-14 04:03:00,1.5933,1.59353,1.59326,1.59341,259000003.0
2006-12-14 04:04:00,1.59352,1.59353,1.59347,1.59348,35700000.0
2006-12-14 04:05:00,1.59339,1.59355,1.59337,1.59355,367400003.0
2006-12-14 04:06:00,1.59335,1.5935,1.5933,1.5935,316599998.0
2006-12-14 04:07:00,1.59334,1.59352,1.59327,1.5935,318000001.0
2006-12-14 04:08:00,1.59334,1.59353,1.59329,1.59353,133000000.0
2006-12-14 04:09:00,1.59337,1.59355,1.59319,1.59338,148099999.0
2006-12-14 04:10:00,1.59339,1.59352,1.59333,1.59337,177400000.0
2006-12-14 04:11:00,1.5934,1.5936,1.59334,1.59346,487299995.0
2006-12-14 04:12:00,1.59346,1.59352,1.59331,1.59335,250700004.0
2006-12-14 04:13:00,1.59348,1.59354,1.59331,1.59354,251300001.0
2006-12-14 04:14:00,1.59348,1.59348,1.59328,1.59333,154700003.0
2006-12-14 04:15:00,1.5934,1.59351,1.59331,1.59346,283699999.0
2006-12-14 04:16:00,1.59335,1.59356,1.59329,1.5935,365799996.0
2006-12-14 04:17:00,1.59331,1.59343,1.59329,1.59337,135699999.0
2006-12-14 04:18:00,1.59327,1.59341,1.59327,1.59341,30700001.0
2006-12-14 04:19:00,1.59334,1.59341,1.59315,1.59323,281499999.0
2006-12-14 04:20:00,1.59336,1.5935,1.59319,1.59333,114199999.0
2006-12-14 04:21:00,1.59347,1.59358,1.59338,1.59341,296300004.0
2006-12-14 04:22:00,1.59332,1.59355,1.59325,1.59339,356300001.0
2006-12-14 04:23:00,1.5935,1.59355,1.59335,1.59345,386600000.0
2006-12-14 04:24:00,1.5934,1.59355,1.59331,1.5935,311299998.0
2006-12-14 04:25:00,1.59351,1.59351,1.59318,1.59325,374500000.0
2006-12-14 04:26:00,1.59347,1.59353,1.59334,1.59345,158100000.0
2006-12-14 04:27:00,1.59355,1.59355,1.5935,1.5935,60800001.0
2006-12-14 04:28:00,1.59348,1.5935,1.59328,1.59338,312000003.0
2006-12-14 04:29:00,1.59338,1.5935,1.59332,1.59345,176399997.0
2006-12-14 04:30:00,1.59352,1.59352,1.59331,1.59335,228600003.0
2006-12-14 04:31:00,1.59337,1.59349,1.59337,1.59349,71100000.0
2006-12-14 04:32:00,1.59342,1.59352,1.59334,1.59344,111600002.0
2006-12-14 04:33:00,1.59341,1.59359,1.59337,1.59359,301499997.0
2006-12-14 04:34:00,1.5935,1.5935,1.5934,1.5934,10600000.0
2006-12-14 04:35:00,1.5935,1.59355,1.59328,1.59347,182999999.0
2006-12-14 04:36:00,1.5935,1.59355,1.5935,1.59355,41500000.0
2006-12-14 04:37:00,1.59355,1.59355,1.59327,1.59329,232700000.0
2006-12-14 04:38:00,1.59334,1.59352,1.59331,1.59352,283800000.0
2006-12-14 04:39:00,1.59348,1.5935,1.59319,1.5933,211400002.0
2006-12-14 04:40:00,1.59349,1.59349,1.59334,1.59334,219299995.0
2006-12-14 04:41:00,1.59352,1.59352,1.59326,1.59326,164500000.0
2006-12-14 04:42:00,1.59338,1.59354,1.59338,1.5935,384100001.0
2006-12-14 04:43:00,1.59335,1.59349,1.59331,1.59333,291699998.0
2006-12-14 04:44:00,1.59333,1.59351,1.59327,1.59335,360200003.0
2006-12-14 04:45:00,1.59329,1.59339,1.59315,1.59315,236300001.0
2006-12-14 04:46:00,1.5934,1.5934,1.5933,1.5933,5900000.0
2006-12-14 04:47:00,1.5934,1.59345,1.5932,1.59333,319400000.0
2006-12-14 04:48:00,1.59349,1.59354,1.59331,1.59336,427300004.0
2006-12-14 04:49:00,1.59354,1.59354,1.59329,1.59335,445000000.0
2006-12-14 04:50:00,1.5933,1.59345,1.59319,1.59343,75300000.0
2006-12-14 04:51:00,1.59338,1.59351,1.59334,1.59342,132100000.0
2006-12-14 04:52:00,1.59327,1.59333,1.5931,1.59328,340399993.0
2006-12-14 04:53:00,1.5934,1.59357,1.59331,1.59331,98400001.0
2006-12-14 04:54:00,1.59349,1.59349,1.59325,1.59331,208500002.0
2006-12-14 04:55:00,1.59339,1.59346,1.59327,1.59333,110300003.0
2006-12-14 04:56:00,1.59346,1.59353,1.59331,1.59353,214100000.0
2006-12-14 04:57:00,1.5935,1.59355,1.59334,1.59348,282799997.0
2006-12-14 04:58:00,1.59342,1.59352,1.5933,1.59345,615199994.0
2006-12-14 04:59:00,1.59335,1.59353,1.59335,1.59353,249300004.0
2006-12-14 05:00:00,1.59336,1.59352,1.59335,1.59348,327500000.0
2006-12-14 05:01:00,1.59347,1.59347,1.59333,1.59341,119200001.0
2006-12-14 05:02:00,1.59335,1.59346,1.59318,1.59334,262799999.0
2006-12-14 05:03:00,1.59347,1.59355,1.59333,1.59347,250700004.0
2006-12-14 05:04:00,1.59352,1.59352,1.59325,1.59325,113900000.0
2006-12-14 05:05:00,1.5934,1.5934,1.5933,1.5933,24000000.0
2006-12-14 05:06:00,1.59347,1.59358,1.59341,1.59349,147800002.0
2006-12-14 05:07:00,1.59347,1.59354,1.59338,1.59351,475300001.0
2006-12-14 05:08:00,1.59337,1.59353,1.5933,1.59338,309100000.0
2006-12-14 05:09:00,1.59353,1.59353,1.59328,1.59332,174700001.0
2006-12-14 05:10:00,1.59338,1.59346,1.59324,1.59346,130500000.0
2006-12-14 05:11:00,1.59352,1.59352,1.59323,1.59323,156599999.0
2006-12-14 05:12:00,1.59327,1.59354,1.59325,1.59354,293400001.0
2006-12-14 05:13:00,1.59344,1.59352,1.59331,1.59341,176199999.0
2006-12-14 05:14:00,1.59336,1.59354,1.59336,1.59347,179800003.0
2006-12-14 05:15:00,1.59334,1.59347,1.59334,1.59347,41299999.0
2006-12-14 05:16:00,1.59334,1.5935,1.59334,1.5935,75300001.0
2006-12-14 05:17:00,1.59348,1.59355,1.59342,1.5935,61200002.0
2006-12-14 05:18:00,1.59339,1.59339,1.59311,1.59322,242600001.0
2006-12-14 05:19:00,1.59335,1.59349,1.593,1.59317,216400002.0
2006-12-14 05:20:00,1.59319,1.59338,1.59291,1.59338,418799997.0
2006-12-14 05:21:00,1.59332,1.59348,1.5931,1.59329,278899999.0
2006-12-14 05:22:00,1.59343,1.59354,1.59336,1.5934,142400000.0
2006-12-14 05:23:00,1.59302,1.59341,1.59284,1.59327,291000006.0
2006-12-14 05:24:00,1.5934,1.59355,1.59322,1.59347,305799997.0
2006-12-14 05:25:00,1.59335,1.59355,1.59328,1.59342,391800003.0
2006-12-14 05:26:00,1.59332,1.59345,1.59332,1.59345,94800000.0
2006-12-14 05:27:00,1.59333,1.59345,1.59313,1.59326,347100003.0
2006-12-14 05:28:00,1.59338,1.59348,1.59338,1.59348,196500002.0
2006-12-14 05:29:00,1.59351,1.59351,1.59338,1.59342,102300002.0
2006-12-14 05:30:00,1.5934,1.5934,1.5933,1.5933,18700000.0
2006-12-14 05:31:00,1.59345,1.59345,1.5934,1.5934,47900000.0
2006-12-14 05:32:00,1.59341,1.5935,1.59332,1.59337,323100004.0
2006-12-14 05:33:00,1.59341,1.59356,1.59326,1.59344,177400000.0
2006-12-14 05:34:00,1.59332,1.59361,1.59326,1.59361,271400001.0
2006-12-14 05:35:00,1.5936,1.5936,1.5935,1.5935,33700000.0
2006-12-14 05:36:00,1.59336,1.59362,1.59329,1.59362,353600005.0
2006-12-14 05:37:00,1.59365,1.59365,1.59334,1.5934,486900001.0
2006-12-14 05:38:00,1.59356,1.59361,1.59349,1.59349,60100001.0
2006-12-14 05:39:00,1.59332,1.59355,1.59332,1.59347,205499998.0
2006-12-14 05:40:00,1.59358,1.59358,1.59333,1.59333,278099996.0
2006-12-14 05:41:00,1.59347,1.59361,1.59347,1.59361,48000000.0
2006-12-14 05:42:00,1.59289,1.59313,1.59242,1.59242,310000004.0
2006-12-14 05:43:00,1.59343,1.59366,1.59343,1.59359,274200002.0
2006-12-14 05:44:00,1.59338,1.59356,1.59324,1.59336,622399995.0
2006-12-14 05:45:00,1.59332,1.59345,1.59331,1.5934,135700000.0
2006-12-14 05:46:00,1.59335,1.59343,1.59325,1.59335,97500001.0
2006-12-14 05:47:00,1.59342,1.59343,1.59321,1.59328,349799995.0
2006-12-14 05:48:00,1.59336,1.59358,1.59334,1.59346,585999996.0
2006-12-14 05:49:00,1.59213,1.59336,1.59203,1.59322,285700001.0
2006-12-14 05:50:00,1.59358,1.5936,1.5934,1.59348,366000003.0
2006-12-14 05:51:00,1.5935,1.59367,1.59344,1.59346,397000003.0
2006-12-14 05:52:00,1.59356,1.59362,1.59338,1.59358,329400003.0
2006-12-14 05:53:00,1.5935,1.59367,1.59339,1.5935,441900003.0
2006-12-14 05:54:00,1.59352,1.59366,1.59342,1.59342,283700001.0
2006-12-14 05:55:00,1.59355,1.59363,1.59338,1.59351,293699995.0
2006-12-14 05:56:00,1.59346,1.59359,1.59346,1.59359,112399997.0
2006-12-14 05:57:00,1.59353,1.59353,1.59313,1.59319,207999999.0
2006-12-14 05:58:00,1.59349,1.59359,1.59336,1.59348,353000000.0
2006-12-14 05:59:00,1.59355,1.59355,1.59338,1.5934,279800001.0
2006-12-14 06:00:00,1.5934,1.59362,1.59333,1.59362,264400001.0
2006-12-14 06:01:00,1.5933,1.59358,1.59302,1.59347,384499995.0
2006-12-14 06:02:00,1.59358,1.59358,1.59344,1.59344,216500002.0
2006-12-14 06:03:00,1.59345,1.5935,1.59328,1.59341,219600002.0
2006-12-14 06:04:00,1.59345,1.59355,1.5933,1.5934,373999998.0
2006-12-14 06:05:00,1.5935,1.59357,1.59341,1.59341,219700000.0
2006-12-14 06:06:00,1.59355,1.59355,1.59334,1.5934,454500004.0
2006-12-14 06:07:00,1.59337,1.5935,1.59316,1.59316,178899998.0
2006-12-14 06:08:00,1.59335,1.59354,1.59322,1.59336,459200001.0
2006-12-14 06:09:00,1.59343,1.59353,1.59332,1.59343,444300006.0
2006-12-14 06:10:00,1.59348,1.59348,1.59322,1.59325,246500003.0
2006-12-14 06:11:00,1.59355,1.59358,1.59337,1.59341,390499993.0
2006-12-14 06:12:00,1.59332,1.59354,1.59332,1.59353,277299996.0
2006-12-14 06:13:00,1.59345,1.59348,1.59335,1.59341,175900003.0
2006-12-14 06:14:00,1.5935,1.5935,1.59327,1.59328,315299998.0
2006-12-14 06:15:00,1.59349,1.59362,1.59344,1.59355,287699996.0
2006-12-14 06:16:00,1.59346,1.59357,1.59324,1.5934,242800003.0
2006-12-14 06:17:00,1.59352,1.59354,1.59339,1.59346,238499998.0
2006-12-14 06:18:00,1.5935,1.5935,1.59329,1.59334,188499997.0
2006-12-14 06:19:00,1.59346,1.59358,1.59338,1.59339,317700002.0
2006-12-14 06:20:00,1.59362,1.59362,1.59339,1.59342,366200000.0
2006-12-14 06:21:00,1.59341,1.59352,1.59329,1.59338,210100002.0
2006-12-14 06:22:00,1.59353,1.59358,1.59332,1.59332,199200001.0
2006-12-14 06:23:00,1.59351,1.59353,1.59318,1.59333,504999997.0
2006-12-14 06:24:00,1.59345,1.59353,1.59327,1.59344,245899998.0
2006-12-14 06:25:00,1.59352,1.59357,1.59335,1.59335,272399998.0
2006-12-14 06:26:00,1.59355,1.59355,1.59317,1.59328,312500003.0
2006-12-14 06:27:00,1.59357,1.59365,1.59346,1.59357,364200003.0
2006-12-14 06:28:00,1.59349,1.59355,1.59332,1.59347,306899999.0
2006-12-14 06:29:00,1.59343,1.59354,1.59334,1.59339,231400000.0
2006-12-14 06:30:00,1.5934,1.59358,1.5934,1.59353,154200002.0
2006-12-14 06:31:00,1.59348,1.59356,1.59342,1.59354,83099999.0
2006-12-14 06:32:00,1.59358,1.59358,1.59343,1.59343,230200000.0
2006-12-14 06:33:00,1.59347,1.5935,1.59334,1.5934,103900000.0
2006-12-14 06:34:00,1.59347,1.59355,1.59336,1.59355,223999996.0
2006-12-14 06:35:00,1.5934,1.59361,1.59339,1.59347,276900000.0
2006-12-14 06:36:00,1.59331,1.59357,1.59331,1.59347,159900000.0
2006-12-14 06:37:00,1.59368,1.59368,1.59349,1.5936,116400002.0
2006-12-14 06:38:00,1.59369,1.59369,1.5935,1.5935,106800000.0
2006-12-14 06:39:00,1.59355,1.59364,1.59345,1.5936,228599999.0
2006-12-14 06:40:00,1.59363,1.59363,1.59339,1.59341,285000006.0
2006-12-14 06:41:00,1.59364,1.59374,1.59351,1.59362,238499997.0
2006-12-14 06:42:00,1.5936,1.5937,1.59347,1.59354,294699996.0
2006-12-14 06:43:00,1.59355,1.59355,1.59332,1.59339,102500001.0
2006-12-14 06:44:00,1.5934,1.5935,1.59335,1.5935,177500000.0
2006-12-14 06:45:00,1.59341,1.59351,1.59333,1.5935,240500000.0
2006-12-14 06:46:00,1.59341,1.59362,1.59337,1.59354,266600003.0
2006-12-14 06:47:00,1.59348,1.59364,1.59337,1.5935,327800001.0
2006-12-14 06:48:00,1.5935,1.59358,1.59338,1.59339,201700002.0
2006-12-14 06:49:00,1.59324,1.59341,1.59315,1.59337,426400002.0
2006-12-14 06:50:00,1.59321,1.59368,1.59321,1.59368,286200000.0
2006-12-14 06:51:00,1.59356,1.59372,1.5935,1.59359,355400004.0
2006-12-14 06:52:00,1.59362,1.59375,1.59352,1.59367,369999996.0
2006-12-14 06:53:00,1.59354,1.5936,1.59345,1.5935,255099996.0
2006-12-14 06:54:00,1.59339,1.59362,1.59327,1.59334,402700003.0
2006-12-14 06:55:00,1.59338,1.59359,1.59335,1.5935,252599998.0
2006-12-14 06:56:00,1.59355,1.5936,1.5934,1.59346,221600000.0
2006-12-14 06:57:00,1.59344,1.59358,1.59336,1.59341,141399998.0
2006-12-14 06:58:00,1.59343,1.59353,1.59332,1.59332,358700002.0
2006-12-14 06:59:00,1.59351,1.5937,1.59343,1.59348,426600000.0
2006-12-14 07:00:00,1.59348,1.59355,1.59332,1.59344,365300003.0
2006-12-14 07:01:00,1.5935,1.59355,1.59339,1.59348,203399999.0
2006-12-14 07:02:00,1.5935,1.5935,1.5934,1.5934,31599999.0
2006-12-14 07:03:00,1.59318,1.59419,1.59305,1.5941,463300002.0
2006-12-14 07:04:00,1.59348,1.59391,1.59327,1.59376,351900004.0
2006-12-14 07:05:00,1.59344,1.59366,1.59344,1.59355,261099999.0
2006-12-14 07:06:00,1.59332,1.59344,1.59328,1.59344,125400000.0
2006-12-14 07:07:00,1.59332,1.59346,1.59332,1.59346,130300002.0
2006-12-14 07:08:00,1.59352,1.59363,1.59339,1.59341,386600001.0
2006-12-14 07:09:00,1.59338,1.59357,1.59332,1.59345,464800002.0
2006-12-14 07:10:00,1.59342,1.5935,1.59328,1.59337,73500000.0
2006-12-14 07:11:00,1.59347,1.59355,1.59335,1.5934,176799999.0
2006-12-14 07:12:00,1.59341,1.59355,1.59335,1.5935,142200002.0
2006-12-14 07:13:00,1.59345,1.59357,1.59335,1.59339,197700004.0
2006-12-14 07:14:00,1.59343,1.59352,1.59331,1.59344,127199997.0
2006-12-14 07:15:00,1.59335,1.5936,1.5933,1.59354,402099999.0
2006-12-14 07:16:00,1.59332,1.59353,1.59332,1.59346,423199999.0
2006-12-14 07:17:00,1.59352,1.59352,1.59336,1.59346,78799999.0
2006-12-14 07:18:00,1.59336,1.59352,1.5933,1.59338,326699999.0
2006-12-14 07:19:00,1.59332,1.59347,1.59331,1.59332,178899996.0
2006-12-14 07:20:00,1.59342,1.59355,1.59333,1.5934,216300000.0
2006-12-14 07:21:00,1.59347,1.59352,1.59332,1.59343,130999998.0
2006-12-14 07:22:00,1.5934,1.59353,1.59322,1.59346,276599997.0
2006-12-14 07:23:00,1.59342,1.59345,1.5933,1.59334,85400002.0
2006-12-14 07:24:00,1.5935,1.5935,1.59329,1.59329,486499995.0
2006-12-14 07:25:00,1.59342,1.59348,1.59329,1.59338,297000000.0
2006-12-14 07:26:00,1.59352,1.59352,1.59317,1.59334,294700001.0
2006-12-14 07:27:00,1.59338,1.5935,1.5933,1.5935,278200001.0
2006-12-14 07:28:00,1.59348,1.59355,1.59334,1.59345,308600001.0
2006-12-14 07:29:00,1.59341,1.59355,1.5934,1.59352,186899999.0
2006-12-14 07:30:00,1.5934,1.59355,1.5934,1.59355,114099999.0
2006-12-14 07:31:00,1.59351,1.59351,1.59334,1.59334,281100003.0
2006-12-14 07:32:00,1.59333,1.59346,1.59301,1.59301,323699997.0
2006-12-14 07:33:00,1.59338,1.59355,1.59332,1.59355,213499997.0
2006-12-14 07:34:00,1.5935,1.59355,1.59334,1.5934,282299998.0
2006-12-14 07:35:00,1.59348,1.59355,1.59334,1.59334,198400001.0
2006-12-14 07:36:00,1.59342,1.59352,1.59332,1.59335,330400002.0
2006-12-14 07:37:00,1.59341,1.59366,1.59341,1.59359,227600002.0
2006-12-14 07:38:00,1.59356,1.59356,1.59345,1.59345,84700002.0
2006-12-14 07:39:00,1.59345,1.59353,1.5934,1.59347,105500000.0
2006-12-14 07:40:00,1.59342,1.59352,1.59329,1.59345,295100007.0
2006-12-14 07:41:00,1.59336,1.59354,1.59317,1.59354,354499999.0
2006-12-14 07:42:00,1.59339,1.59365,1.59335,1.59365,271100001.0
2006-12-14 07:43:00,1.5936,1.59365,1.59345,1.59358,268300004.0
2006-12-14 07:44:00,1.59354,1.59365,1.59348,1.5935,215300002.0
2006-12-14 07:45:00,1.59358,1.59365,1.59349,1.5936,361300003.0
2006-12-14 07:46:00,1.59353,1.59363,1.59341,1.59355,396400002.0
2006-12-14 07:47:00,1.59348,1.59367,1.59341,1.59354,280600003.0
2006-12-14 07:48:00,1.59367,1.59367,1.59343,1.59353,261099997.0
2006-12-14 07:49:00,1.59344,1.59357,1.59331,1.59338,266000002.0
2006-12-14 07:50:00,1.59337,1.59347,1.59318,1.59335,421099999.0
2006-12-14 07:51:00,1.59332,1.5934,1.59319,1.59319,336000003.0
2006-12-14 07:52:00,1.59326,1.5934,1.59322,1.59338,214600002.0
2006-12-14 07:53:00,1.59321,1.59344,1.59321,1.59328,179799999.0
2006-12-14 07:54:00,1.59313,1.59338,1.59313,1.59329,339400003.0
2006-12-14 07:55:00,1.59319,1.59337,1.59317,1.5933,205399999.0
2006-12-14 07:56:00,1.59339,1.59341,1.59336,1.59341,59100000.0
2006-12-14 07:57:00,1.5934,1.5934,1.59323,1.59338,203700001.0
2006-12-14 07:58:00,1.59339,1.59339,1.59308,1.59308,124600002.0
2006-12-14 07:59:00,1.59313,1.59326,1.59308,1.5932,324199998.0
2006-12-14 08:00:00,1.5933,1.59334,1.59313,1.59314,308400002.0
2006-12-14 08:01:00,1.5932,1.59335,1.59313,1.59335,429700004.0
2006-12-14 08:02:00,1.59332,1.59332,1.59302,1.59311,243300000.0
2006-12-14 08:03:00,1.59321,1.59334,1.59304,1.59304,351200006.0
2006-12-14 08:04:00,1.59315,1.59324,1.59298,1.59309,345999996.0
2006-12-14 08:05:00,1.59316,1.59324,1.59306,1.59318,227600000.0
2006-12-14 08:06:00,1.5932,1.59331,1.59284,1.59284,294700000.0
2006-12-14 08:07:00,1.59319,1.59333,1.59304,1.59328,440500000.0
2006-12-14 08:08:00,1.59314,1.59314,1.59301,1.59304,37500000.0
2006-12-14 08:09:00,1.59291,1.59318,1.59291,1.59318,240600003.0
2006-12-14 08:10:00,1.59276,1.59325,1.59276,1.59325,172399997.0
2006-12-14 08:11:00,1.59306,1.59324,1.59306,1.59308,308900004.0
2006-12-14 08:12:00,1.5931,1.5933,1.59309,1.59314,274800005.0
2006-12-14 08:13:00,1.59314,1.59335,1.5931,1.59335,274100003.0
2006-12-14 08:14:00,1.59327,1.59327,1.59302,1.59302,290500001.0
2006-12-14 08:15:00,1.59315,1.59336,1.5931,1.59321,384100001.0
2006-12-14 08:16:00,1.59318,1.59347,1.59318,1.59347,95099999.0
2006-12-14 08:17:00,1.59305,1.59336,1.59305,1.59318,296899997.0
2006-12-14 08:18:00,1.59317,1.5933,1.59317,1.59327,125500000.0
2006-12-14 08:19:00,1.59343,1.59343,1.5932,1.59331,293000004.0
2006-12-14 08:20:00,1.59337,1.59337,1.59313,1.59333,258200002.0
2006-12-14 08:21:00,1.59324,1.59339,1.59309,1.5933,365299997.0
2006-12-14 08:22:00,1.59318,1.59329,1.59306,1.59315,176199999.0
2006-12-14 08:23:00,1.59302,1.59322,1.59296,1.59309,197600000.0
2006-12-14 08:24:00,1.5931,1.59323,1.59306,1.59323,156600001.0
2006-12-14 08:25:00,1.59308,1.59325,1.59308,1.59325,123499999.0
2006-12-14 08:26:00,1.59324,1.59333,1.59311,1.59322,217200001.0
2006-12-14 08:27:00,1.59317,1.59347,1.5931,1.59327,290000000.0
2006-12-14 08:28:00,1.59335,1.59335,1.59311,1.59313,145899997.0
2006-12-14 08:29:00,1.59323,1.59341,1.5932,1.59323,281199998.0
2006-12-14 08:30:00,1.59322,1.59343,1.59316,1.59317,398100004.0
2006-12-14 08:31:00,1.5931,1.59336,1.59309,1.59319,310700006.0
2006-12-14 08:32:00,1.59311,1.59327,1.59308,1.59317,181599998.0
2006-12-14 08:33:00,1.59312,1.59329,1.59298,1.59325,320500000.0
2006-12-14 08:34:00,1.59329,1.5934,1.59318,1.59332,122600002.0
2006-12-14 08:35:00,1.59341,1.59341,1.5932,1.59321,239699999.0
2006-12-14 08:36:00,1.59342,1.59342,1.59323,1.59323,141600001.0
2006-12-14 08:37:00,1.59335,1.59343,1.59324,1.59336,253499997.0
2006-12-14 08:38:00,1.59341,1.59341,1.5932,1.59335,171700000.0
2006-12-14 08:39:00,1.59332,1.59345,1.59332,1.59345,57500000.0
2006-12-14 08:40:00,1.59332,1.59344,1.59314,1.59327,241999996.0
2006-12-14 08:41:00,1.59338,1.59349,1.5932,1.59333,428700003.0
2006-12-14 08:42:00,1.59352,1.59354,1.59338,1.5934,372000000.0
2006-12-14 08:43:00,1.59353,1.59369,1.59348,1.59361,347900001.0
2006-12-14 08:44:00,1.59367,1.59367,1.59349,1.59353,177200001.0
2006-12-14 08:45:00,1.59353,1.59361,1.59324,1.59352,349100000.0
2006-12-14 08:46:00,1.59338,1.59354,1.59337,1.59353,138999998.0
2006-12-14 08:47:00,1.59353,1.5937,1.59344,1.59356,304400001.0
2006-12-14 08:48:00,1.59373,1.59381,1.59355,1.59368,248900001.0
2006-12-14 08:49:00,1.59362,1.59374,1.59346,1.59349,277799999.0
2006-12-14 08:50:00,1.5935,1.59378,1.5935,1.59372,182200000.0
2006-12-14 08:51:00,1.59365,1.59365,1.59344,1.59357,240200000.0
2006-12-14 08:52:00,1.59343,1.5936,1.59336,1.59349,254200001.0
2006-12-14 08:53:00,1.59348,1.59355,1.59339,1.59348,274899999.0
2006-12-14 08:54:00,1.59347,1.59358,1.59333,1.59335,284499999.0
2006-12-14 08:55:00,1.59358,1.59363,1.59352,1.59362,83900000.0
2006-12-14 08:56:00,1.59359,1.59374,1.59351,1.59372,338599999.0
2006-12-14 08:57:00,1.59367,1.59377,1.59353,1.59363,173200001.0
2006-12-14 08:58:00,1.59346,1.59367,1.59346,1.59351,317100003.0
2006-12-14 08:59:00,1.59354,1.5937,1.59348,1.59348,363900002.0
2006-12-14 09:00:00,1.59361,1.59378,1.59354,1.59369,260200004.0
2006-12-14 09:01:00,1.59358,1.5938,1.59358,1.59377,208500001.0
2006-12-14 09:02:00,1.5936,1.59373,1.59356,1.59363,195800004.0
2006-12-14 09:03:00,1.59363,1.59365,1.5934,1.59365,247600003.0
2006-12-14 09:04:00,1.59356,1.59375,1.59356,1.59375,218999999.0
2006-12-14 09:05:00,1.59371,1.59371,1.59341,1.59349,245600000.0
2006-12-14 09:06:00,1.59351,1.59358,1.59343,1.59355,235799998.0
2006-12-14 09:07:00,1.59361,1.59363,1.59336,1.59363,273899999.0
2006-12-14 09:08:00,1.59345,1.59359,1.59342,1.59342,106299998.0
2006-12-14 09:09:00,1.59341,1.59358,1.5934,1.59352,190699997.0
2006-12-14 09:10:00,1.59353,1.59362,1.59336,1.59352,256399998.0
2006-12-14 09:11:00,1.59345,1.59358,1.59333,1.59346,150299999.0
2006-12-14 09:12:00,1.59354,1.59354,1.59343,1.59343,112600003.0
2006-12-14 09:13:00,1.5935,1.59355,1.59338,1.59348,238400003.0
2006-12-14 09:14:00,1.5935,1.5935,1.59327,1.5933,171700002.0
2006-12-14 09:15:00,1.59336,1.59351,1.59328,1.59332,338300004.0
2006-12-14 09:16:00,1.5933,1.59342,1.5933,1.59342,45500000.0
2006-12-14 09:17:00,1.59338,1.59348,1.59332,1.59348,126199999.0
2006-12-14 09:18:00,1.5934,1.59345,1.59329,1.5934,416799996.0
2006-12-14 09:19:00,1.59319,1.59338,1.59319,1.59338,72700000.0
2006-12-14 09:20:00,1.59342,1.59345,1.59322,1.59335,289899996.0
2006-12-14 09:21:00,1.59344,1.59354,1.59323,1.59348,318000000.0
2006-12-14 09:22:00,1.5934,1.59353,1.5934,1.59353,140500000.0
2006-12-14 09:23:00,1.59339,1.59355,1.59332,1.59336,282399998.0
2006-12-14 09:24:00,1.59327,1.59349,1.59327,1.59349,515000003.0
2006-12-14 09:25:00,1.59336,1.5936,1.59336,1.5936,204400000.0
2006-12-14 09:26:00,1.59347,1.59365,1.59344,1.59365,202000001.0
2006-12-14 09:27:00,1.5937,1.59378,1.59345,1.59372,429899999.0
2006-12-14 09:28:00,1.59365,1.59374,1.59346,1.5936,435699993.0
2006-12-14 09:29:00,1.59356,1.5937,1.59352,1.5937,254900002.0
2006-12-14 09:30:00,1.5937,1.59375,1.5937,1.59375,87900002.0
2006-12-14 09:31:00,1.59357,1.59375,1.59355,1.59368,215199999.0
2006-12-14 09:32:00,1.59373,1.59373,1.59357,1.59357,43600000.0
2006-12-14 09:33:00,1.59373,1.5938,1.59352,1.59357,346500003.0
2006-12-14 09:34:00,1.59367,1.59373,1.59356,1.59356,269400001.0
2006-12-14 09:35:00,1.5936,1.59375,1.5936,1.59375,252599995.0
2006-12-14 09:36:00,1.59352,1.5937,1.59352,1.59354,254200000.0
2006-12-14 09:37:00,1.5934,1.59364,1.59334,1.59356,248100001.0
2006-12-14 09:38:00,1.5936,1.5936,1.5932,1.59337,309300002.0
2006-12-14 09:39:00,1.59347,1.59368,1.59345,1.59358,305800000.0
2006-12-14 09:40:00,1.59361,1.59368,1.59348,1.59352,301099998.0
2006-12-14 09:41:00,1.59361,1.59369,1.59353,1.59367,384100001.0
2006-12-14 09:42:00,1.59384,1.59387,1.59355,1.59355,178100000.0
2006-12-14 09:43:00,1.59346,1.59365,1.59336,1.5935,431000002.0
2006-12-14 09:44:00,1.5933,1.59346,1.59319,1.59334,186799998.0
2006-12-14 09:45:00,1.59338,1.59352,1.59335,1.59345,233800002.0
2006-12-14 09:46:00,1.59345,1.59345,1.5934,1.5934,59900000.0
2006-12-14 09:47:00,1.59336,1.5935,1.59334,1.59342,264500004.0
2006-12-14 09:48:00,1.59331,1.5935,1.59327,1.5935,295500000.0
2006-12-14 09:49:00,1.5934,1.5934,1.5933,1.5933,148999997.0
2006-12-14 09:50:00,1.59334,1.59342,1.59314,1.59333,337000001.0
2006-12-14 09:51:00,1.59314,1.59325,1.59301,1.59306,286199997.0
2006-12-14 09:52:00,1.59303,1.59319,1.59298,1.59307,170700003.0
2006-12-14 09:53:00,1.59317,1.59318,1.59294,1.5931,243000003.0
2006-12-14 09:54:00,1.59328,1.59341,1.59317,1.59317,420200005.0
2006-12-14 09:55:00,1.5932,1.59339,1.5931,1.59334,275100000.0
2006-12-14 09:56:00,1.59331,1.59344,1.59323,1.59333,244900001.0
2006-12-14 09:57:00,1.59344,1.59351,1.5933,1.5934,440099997.0
2006-12-14 09:58:00,1.59317,1.59344,1.59317,1.5934,301200003.0
2006-12-14 09:59:00,1.59339,1.59349,1.59321,1.59335,351899997.0
2006-12-14 10:00:00,1.59334,1.5935,1.59332,1.59347,216799997.0
2006-12-14 10:01:00,1.59351,1.59365,1.5934,1.59358,253100000.0
2006-12-14 10:02:00,1.59347,1.59358,1.59328,1.59335,343500004.0
2006-12-14 10:03:00,1.59345,1.59348,1.59326,1.59326,346600004.0
2006-12-14 10:04:00,1.59359,1.59366,1.59357,1.59358,102200002.0
2006-12-14 10:05:00,1.59365,1.59379,1.5935,1.59368,318900000.0
2006-12-14 10:06:00,1.59375,1.59385,1.59366,1.59385,314799999.0
2006-12-14 10:07:00,1.59367,1.5938,1.59355,1.59373,309500004.0
2006-12-14 10:08:00,1.59361,1.5937,1.59337,1.59362,344500001.0
2006-12-14 10:09:00,1.59351,1.59371,1.59351,1.5937,204800004.0
2006-12-14 10:10:00,1.59361,1.59372,1.59352,1.5937,566599998.0
2006-12-14 10:11:00,1.5937,1.5937,1.59345,1.59355,186500001.0
2006-12-14 10:12:00,1.59362,1.59376,1.59345,1.59345,386500002.0
2006-12-14 10:13:00,1.5937,1.59384,1.59364,1.59378,380700000.0
2006-12-14 10:14:00,1.5938,1.59395,1.59372,1.59388,247800000.0
2006-12-14 10:15:00,1.59388,1.59396,1.59376,1.59387,255600001.0
2006-12-14 10:16:00,1.59383,1.59391,1.59369,1.59385,366299997.0
2006-12-14 10:17:00,1.59386,1.5941,1.59386,1.59405,268399998.0
2006-12-14 10:18:00,1.59413,1.59426,1.59406,1.59407,230000006.0
2006-12-14 10:19:00,1.59427,1.59427,1.59412,1.59414,213299996.0
2006-12-14 10:20:00,1.59403,1.59425,1.59402,1.59405,144300000.0
2006-12-14 10:21:00,1.59404,1.59412,1.59388,1.59397,270800004.0
2006-12-14 10:22:00,1.59404,1.59426,1.59404,1.59426,152300001.0
2006-12-14 10:23:00,1.59443,1.59443,1.59421,1.59436,337900001.0
2006-12-14 10:24:00,1.5944,1.59446,1.59418,1.59431,212200000.0
2006-12-14 10:25:00,1.59428,1.59436,1.59399,1.59399,442799998.0
2006-12-14 10:26:00,1.59421,1.59431,1.59411,1.59419,414200002.0
2006-12-14 10:27:00,1.59407,1.59423,1.59407,1.59417,398300002.0
2006-12-14 10:28:00,1.59414,1.59422,1.594,1.59414,274699999.0
2006-12-14 10:29:00,1.59418,1.59418,1.59381,1.59398,313799996.0
2006-12-14 10:30:00,1.59405,1.5941,1.59385,1.59394,193300001.0
2006-12-14 10:31:00,1.59418,1.59547,1.59403,1.59542,200299999.0
2006-12-14 10:32:00,1.59539,1.59564,1.59538,1.59554,357000001.0
2006-12-14 10:33:00,1.59572,1.59586,1.5956,1.59565,423800001.0
2006-12-14 10:34:00,1.5957,1.59588,1.59564,1.59583,325099999.0
2006-12-14 10:35:00,1.59597,1.59597,1.59562,1.5959,264999999.0
2006-12-14 10:36:00,1.59602,1.59625,1.59595,1.59618,259700000.0
2006-12-14 10:37:00,1.59637,1.59666,1.59637,1.59666,361599998.0
2006-12-14 10:38:00,1.59641,1.59655,1.59615,1.59622,255499999.0
2006-12-14 10:39:00,1.59609,1.59631,1.59609,1.59629,302499998.0
2006-12-14 10:40:00,1.59613,1.59631,1.59597,1.59622,83300000.0
2006-12-14 10:41:00,1.59627,1.59631,1.59603,1.59603,510499998.0
2006-12-14 10:42:00,1.5961,1.59643,1.5961,1.59643,117400000.0
2006-12-14 10:43:00,1.59639,1.59648,1.5959,1.59635,420800007.0
2006-12-14 10:44:00,1.59638,1.59643,1.5962,1.5962,240699997.0
2006-12-14 10:45:00,1.5963,1.59676,1.5963,1.59671,210200002.0
2006-12-14 10:46:00,1.59655,1.59691,1.59655,1.59686,218599996.0
2006-12-14 10:47:00,1.59681,1.59696,1.59676,1.59676,275700002.0
2006-12-14 10:48:00,1.59696,1.59696,1.59679,1.59685,250799995.0
2006-12-14 10:49:00,1.59687,1.59697,1.59674,1.59674,298399998.0
2006-12-14 10:50:00,1.59652,1.59675,1.59649,1.59675,345200002.0
2006-12-14 10:51:00,1.59664,1.59687,1.59648,1.59677,386700002.0
2006-12-14 10:52:00,1.59669,1.59678,1.59648,1.59659,248600003.0
2006-12-14 10:53:00,1.59676,1.59676,1.5965,1.59659,209900005.0
2006-12-14 10:54:00,1.59662,1.59688,1.59662,1.59677,415399999.0
2006-12-14 10:55:00,1.59662,1.59693,1.59662,1.59672,398699998.0
2006-12-14 10:56:00,1.59676,1.59686,1.59645,1.59653,328800001.0
2006-12-14 10:57:00,1.59664,1.59675,1.5965,1.59668,363500000.0
2006-12-14 10:58:00,1.59672,1.59682,1.59666,1.59666,143199999.0
2006-12-14 10:59:00,1.59647,1.5967,1.59618,1.59624,187300004.0
2006-12-14 11:00:00,1.59636,1.5967,1.59625,1.5967,307599998.0
2006-12-14 11:01:00,1.5968,1.5969,1.59665,1.59681,148399998.0
2006-12-14 11:02:00,1.59699,1.59716,1.59688,1.59698,334400000.0
2006-12-14 11:03:00,1.59707,1.59715,1.59697,1.59698,230099998.0
2006-12-14 11:04:00,1.59715,1.59725,1.59679,1.59708,435799999.0
2006-12-14 11:05:00,1.59705,1.59725,1.59705,1.59725,192699997.0
2006-12-14 11:06:00,1.59714,1.5973,1.59707,1.5973,261999999.0
2006-12-14 11:07:00,1.59732,1.59732,1.59707,1.59707,141899997.0
2006-12-14 11:08:00,1.59717,1.59717,1.59685,1.597,283000004.0
2006-12-14 11:09:00,1.59703,1.59722,1.59687,1.59712,184999997.0
2006-12-14 11:10:00,1.59716,1.59716,1.5969,1.5969,270899999.0
2006-12-14 11:11:00,1.59698,1.59711,1.59686,1.59693,469699998.0
2006-12-14 11:12:00,1.59698,1.59707,1.59684,1.59692,503400008.0
2006-12-14 11:13:00,1.59694,1.59723,1.59694,1.59723,152200003.0
2006-12-14 11:14:00,1.59718,1.59723,1.59703,1.59715,270599998.0
2006-12-14 11:15:00,1.5971,1.59733,1.59706,1.59733,303099996.0
2006-12-14 11:16:00,1.59718,1.59728,1.59712,1.5972,162800001.0
2006-12-14 11:17:00,1.59725,1.59744,1.59714,1.5973,347400005.0
2006-12-14 11:18:00,1.59737,1.59759,1.59726,1.59749,266700001.0
2006-12-14 11:19:00,1.59757,1.59762,1.5974,1.59754,328400001.0
2006-12-14 11:20:00,1.59764,1.59764,1.59742,1.59748,370999998.0
2006-12-14 11:21:00,1.59766,1.59781,1.59755,1.59763,332499999.0
2006-12-14 11:22:00,1.59745,1.59759,1.59735,1.59752,166300000.0
2006-12-14 11:23:00,1.5976,1.59775,1.59749,1.59756,334300004.0
2006-12-14 11:24:00,1.59773,1.59779,1.59756,1.59759,362300003.0
2006-12-14 11:25:00,1.59768,1.59768,1.59736,1.59753,337399999.0
2006-12-14 11:26:00,1.59737,1.59752,1.59732,1.59739,238900003.0
2006-12-14 11:27:00,1.59724,1.59748,1.59724,1.59747,283799998.0
2006-12-14 11:28:00,1.59725,1.59745,1.59716,1.59732,189200000.0
2006-12-14 11:29:00,1.59736,1.59749,1.59728,1.59739,308200002.0
2006-12-14 11:30:00,1.59729,1.59746,1.59722,1.59732,328700000.0
2006-12-14 11:31:00,1.59743,1.59743,1.59718,1.59721,254999998.0
2006-12-14 11:32:00,1.59732,1.59736,1.59718,1.59721,498800004.0
2006-12-14 11:33:00,1.59725,1.5974,1.59721,1.59735,410599995.0
2006-12-14 11:34:00,1.59721,1.59734,1.59708,1.59725,390000002.0
2006-12-14 11:35:00,1.59728,1.59741,1.59715,1.59726,273499998.0
2006-12-14 11:36:00,1.5973,1.59739,1.59703,1.59708,226800004.0
2006-12-14 11:37:00,1.59691,1.59714,1.59691,1.59708,376900001.0
2006-12-14 11:38:00,1.59716,1.59724,1.59698,1.59713,412900001.0
2006-12-14 11:39:00,1.5971,1.59714,1.59693,1.59693,248299999.0
2006-12-14 11:40:00,1.59698,1.59728,1.59686,1.59718,365300001.0
2006-12-14 11:41:00,1.59711,1.59728,1.59704,1.59718,344600002.0
2006-12-14 11:42:00,1.59698,1.59712,1.59684,1.59704,186099999.0
2006-12-14 11:43:00,1.597,1.597,1.59668,1.59679,441600001.0
2006-12-14 11:44:00,1.59678,1.59681,1.59662,1.59668,202499996.0
2006-12-14 11:45:00,1.59672,1.59694,1.59665,1.59694,302300002.0
2006-12-14 11:46:00,1.59697,1.59702,1.59673,1.59675,248200003.0
2006-12-14 11:47:00,1.59696,1.59697,1.59671,1.59682,284700002.0
2006-12-14 11:48:00,1.59675,1.59686,1.59664,1.59675,146500000.0
2006-12-14 11:49:00,1.59668,1.59693,1.59658,1.59683,430499999.0
2006-12-14 11:50:00,1.59687,1.5969,1.59673,1.59675,485499998.0
2006-12-14 11:51:00,1.5968,1.59691,1.59653,1.59661,329200004.0
2006-12-14 11:52:00,1.59665,1.59676,1.5965,1.59668,288400000.0
2006-12-14 11:53:00,1.59663,1.59673,1.59655,1.59673,380700001.0
2006-12-14 11:54:00,1.59672,1.5968,1.59654,1.59667,302499996.0
2006-12-14 11:55:00,1.5966,1.59691,1.59649,1.59676,324800003.0
2006-12-14 11:56:00,1.59673,1.59688,1.59668,1.59687,298700000.0
2006-12-14 11:57:00,1.5967,1.597,1.5967,1.597,236399998.0
2006-12-14 11:58:00,1.59692,1.59702,1.59678,1.59687,272700002.0
2006-12-14 11:59:00,1.59686,1.59698,1.59678,1.59686,183300002.0
2006-12-14 12:00:00,1.59698,1.59711,1.5969,1.59705,343000003.0
2006-12-14 12:01:00,1.59691,1.59719,1.59691,1.59701,344600001.0
2006-12-14 12:02:00,1.59682,1.59703,1.59675,1.59695,473000003.0
2006-12-14 12:03:00,1.5968,1.5969,1.59664,1.5967,272500000.0
2006-12-14 12:04:00,1.59656,1.5969,1.59654,1.59675,303200003.0
2006-12-14 12:05:00,1.59699,1.59709,1.59694,1.59695,269200006.0
2006-12-14 12:06:00,1.59701,1.5971,1.59684,1.59705,303400002.0
2006-12-14 12:07:00,1.59702,1.59704,1.59678,1.59678,222099995.0
2006-12-14 12:08:00,1.59699,1.59709,1.59689,1.59698,475300001.0
2006-12-14 12:09:00,1.59688,1.59699,1.59688,1.59699,97300000.0
2006-12-14 12:10:00,1.59697,1.59708,1.59679,1.59695,185800004.0
2006-12-14 12:11:00,1.59694,1.59694,1.59666,1.59679,386999998.0
2006-12-14 12:12:00,1.59687,1.5969,1.59676,1.59676,357600005.0
2006-12-14 12:13:00,1.59688,1.59688,1.59674,1.59678,248599999.0
2006-12-14 12:14:00,1.59693,1.59697,1.5968,1.5968,127199999.0
2006-12-14 12:15:00,1.59688,1.59693,1.59666,1.59684,312799997.0
2006-12-14 12:16:00,1.59674,1.59702,1.59674,1.59698,192599999.0
2006-12-14 12:17:00,1.59707,1.59711,1.59686,1.59696,219600002.0
2006-12-14 12:18:00,1.59715,1.59724,1.597,1.597,237300003.0
2006-12-14 12:19:00,1.59713,1.59731,1.59713,1.59722,224500000.0
2006-12-14 12:20:00,1.5972,1.5972,1.59697,1.59704,263700000.0
2006-12-14 12:21:00,1.59712,1.59714,1.59692,1.59706,346800001.0
2006-12-14 12:22:00,1.59717,1.59718,1.59699,1.59707,349000005.0
2006-12-14 12:23:00,1.59694,1.59706,1.59677,1.59692,269100005.0
2006-12-14 12:24:00,1.59687,1.59703,1.59687,1.59703,186899998.0
2006-12-14 12:25:00,1.59705,1.5971,1.59684,1.597,514100000.0
2006-12-14 12:26:00,1.59698,1.59711,1.59688,1.59705,257300005.0
2006-12-14 12:27:00,1.59693,1.59707,1.59687,1.59702,289399998.0
2006-12-14 12:28:00,1.59673,1.59707,1.59673,1.59705,291899996.0
2006-12-14 12:29:00,1.59686,1.597,1.59679,1.59693,366100000.0
2006-12-14 12:30:00,1.59698,1.59701,1.59678,1.59684,257100000.0
2006-12-14 12:31:00,1.59704,1.59712,1.59686,1.59704,180400004.0
2006-12-14 12:32:00,1.59708,1.59729,1.59706,1.59718,442800004.0
2006-12-14 12:33:00,1.5972,1.59731,1.59706,1.59727,389199998.0
2006-12-14 12:34:00,1.59711,1.59727,1.59707,1.59727,139100003.0
2006-12-14 12:35:00,1.59723,1.59732,1.59716,1.59722,174400003.0
2006-12-14 12:36:00,1.59727,1.59729,1.59707,1.59711,188500002.0
2006-12-14 12:37:00,1.59716,1.59737,1.59716,1.59733,241599998.0
2006-12-14 12:38:00,1.59715,1.59735,1.59713,1.59728,387599997.0
2006-12-14 12:39:00,1.59711,1.59733,1.59704,1.59718,230599999.0
2006-12-14 12:40:00,1.59729,1.59748,1.59718,1.59739,264500004.0
2006-12-14 12:41:00,1.59742,1.59766,1.59734,1.59746,309100003.0
2006-12-14 12:42:00,1.59749,1.59772,1.59745,1.59754,274799995.0
2006-12-14 12:43:00,1.59752,1.59756,1.59733,1.59742,261899999.0
2006-12-14 12:44:00,1.59743,1.59753,1.59729,1.59746,365099999.0
2006-12-14 12:45:00,1.59736,1.59751,1.59731,1.59739,234899996.0
2006-12-14 12:46:00,1.5974,1.5976,1.59729,1.59744,264699998.0
2006-12-14 12:47:00,1.59728,1.59745,1.59723,1.59745,335299999.0
2006-12-14 12:48:00,1.5972,1.59752,1.5972,1.59752,264000004.0
2006-12-14 12:49:00,1.59749,1.59749,1.59744,1.59744,14300000.0
2006-12-14 12:50:00,1.59732,1.59751,1.59727,1.5974,158100000.0
2006-12-14 12:51:00,1.59748,1.59753,1.59735,1.59746,275000001.0
2006-12-14 12:52:00,1.59707,1.59753,1.59707,1.59748,612999998.0
2006-12-14 12:53:00,1.59738,1.59755,1.59723,1.59755,337400006.0
2006-12-14 12:54:00,1.59741,1.59754,1.59741,1.59752,252299999.0
2006-12-14 12:55:00,1.59755,1.59755,1.59741,1.59741,157499998.0
2006-12-14 12:56:00,1.59742,1.59756,1.59724,1.59748,325200001.0
2006-12-14 12:57:00,1.59736,1.59755,1.59736,1.59755,199900000.0
2006-12-14 12:58:00,1.59748,1.59752,1.59728,1.59735,170100000.0
2006-12-14 12:59:00,1.5974,1.59752,1.59728,1.59734,139700001.0
2006-12-14 13:00:00,1.5974,1.59751,1.59731,1.59739,227100002.0
2006-12-14 13:01:00,1.5975,1.59757,1.59737,1.59737,166199999.0
2006-12-14 13:02:00,1.59746,1.59765,1.59738,1.59755,358600000.0
2006-12-14 13:03:00,1.59751,1.5977,1.59741,1.5977,170200004.0
2006-12-14 13:04:00,1.59763,1.59766,1.59739,1.59754,344000003.0
2006-12-14 13:05:00,1.59744,1.59758,1.59737,1.59752,211600005.0
2006-12-14 13:06:00,1.59738,1.59775,1.59738,1.59775,87100001.0
2006-12-14 13:07:00,1.59778,1.59789,1.59761,1.59761,280299999.0
2006-12-14 13:08:00,1.59775,1.59805,1.59764,1.598,374500000.0
2006-12-14 13:09:00,1.59795,1.5982,1.59786,1.5982,250700005.0
2006-12-14 13:10:00,1.59809,1.59847,1.59809,1.59831,315200001.0
2006-12-14 13:11:00,1.5984,1.5984,1.59825,1.59827,298199998.0
2006-12-14 13:12:00,1.59846,1.59846,1.59814,1.59814,290800004.0
2006-12-14 13:13:00,1.59819,1.59828,1.59806,1.59816,197599998.0
2006-12-14 13:14:00,1.59828,1.59845,1.59814,1.5983,178100000.0
2006-12-14 13:15:00,1.59844,1.59857,1.59831,1.59832,500500007.0
2006-12-14 13:16:00,1.59831,1.59856,1.59831,1.59856,167599999.0
2006-12-14 13:17:00,1.59852,1.59863,1.59846,1.59849,215699995.0
2006-12-14 13:18:00,1.59836,1.59853,1.59826,1.59841,337700001.0
2006-12-14 13:19:00,1.59857,1.59857,1.59827,1.59827,184800002.0
2006-12-14 13:20:00,1.59854,1.5986,1.59843,1.59843,226299999.0
2006-12-14 13:21:00,1.59855,1.59855,1.59838,1.5984,223500000.0
2006-12-14 13:22:00,1.59853,1.59853,1.59832,1.59846,286900003.0
2006-12-14 13:23:00,1.59855,1.59857,1.59829,1.59829,255200001.0
2006-12-14 13:24:00,1.59844,1.59855,1.59829,1.59847,358700005.0
2006-12-14 13:25:00,1.59843,1.59851,1.59817,1.59837,439700001.0
2006-12-14 13:26:00,1.59822,1.59841,1.59813,1.59829,311499999.0
2006-12-14 13:27:00,1.59832,1.5984,1.59819,1.59825,335199994.0
2006-12-14 13:28:00,1.59821,1.59839,1.59821,1.59833,155100000.0
2006-12-14 13:29:00,1.59812,1.59839,1.59812,1.59835,184500000.0
2006-12-14 13:30:00,1.59823,1.59841,1.59822,1.59837,302699999.0
2006-12-14 13:31:00,1.59835,1.59835,1.5981,1.59816,345300005.0
2006-12-14 13:32:00,1.59834,1.59842,1.59822,1.59827,257499999.0
2006-12-14 13:33:00,1.59833,1.59862,1.59827,1.59844,425700001.0
2006-12-14 13:34:00,1.59863,1.59874,1.59852,1.59857,306600000.0
2006-12-14 13:35:00,1.59855,1.59873,1.59846,1.59856,339899998.0
2006-12-14 13:36:00,1.5985,1.59872,1.59846,1.59861,330900004.0
2006-12-14 13:37:00,1.59845,1.59865,1.5984,1.59842,452700004.0
2006-12-14 13:38:00,1.59842,1.59863,1.59842,1.59856,293600000.0
2006-12-14 13:39:00,1.59858,1.59868,1.59842,1.59868,259799997.0
2006-12-14 13:40:00,1.59864,1.59874,1.59849,1.59866,370900002.0
2006-12-14 13:41:00,1.59851,1.59865,1.59836,1.59852,239800000.0
2006-12-14 13:42:00,1.59862,1.59872,1.59853,1.59864,128000002.0
2006-12-14 13:43:00,1.5987,1.5987,1.59848,1.59848,199099999.0
2006-12-14 13:44:00,1.59855,1.59868,1.59843,1.59862,233800001.0
2006-12-14 13:45:00,1.5985,1.59866,1.5985,1.59866,78700002.0
2006-12-14 13:46:00,1.59873,1.59879,1.59852,1.5987,289400001.0
2006-12-14 13:47:00,1.59875,1.59883,1.5985,1.5985,254000000.0
2006-12-14 13:48:00,1.59882,1.59905,1.59863,1.59905,490300003.0
2006-12-14 13:49:00,1.59911,1.59911,1.59879,1.5989,297300005.0
2006-12-14 13:50:00,1.59879,1.59907,1.59873,1.59897,248000000.0
2006-12-14 13:51:00,1.59882,1.59898,1.59874,1.59889,370000002.0
2006-12-14 13:52:00,1.59884,1.59884,1.59862,1.59868,290900005.0
2006-12-14 13:53:00,1.59884,1.59901,1.59883,1.59896,285899999.0
2006-12-14 13:54:00,1.599,1.59909,1.59876,1.59903,382899996.0
2006-12-14 13:55:00,1.59903,1.59903,1.59876,1.59876,373999999.0
2006-12-14 13:56:00,1.59894,1.59902,1.5987,1.59892,182900000.0
2006-12-14 13:57:00,1.59892,1.59913,1.59892,1.59901,328400000.0
2006-12-14 13:58:00,1.59892,1.59909,1.59887,1.59893,437300005.0
2006-12-14 13:59:00,1.59874,1.59895,1.59873,1.59895,301800003.0
2006-12-14 14:00:00,1.59894,1.59894,1.59871,1.59885,270399999.0
2006-12-14 14:01:00,1.59885,1.59909,1.59881,1.59896,348599998.0
2006-12-14 14:02:00,1.59904,1.59904,1.59886,1.59896,289400001.0
2006-12-14 14:03:00,1.59863,1.59911,1.59863,1.59894,310900003.0
2006-12-14 14:04:00,1.59895,1.59903,1.5988,1.59884,290700001.0
2006-12-14 14:05:00,1.59886,1.59899,1.59886,1.59889,217100000.0
2006-12-14 14:06:00,1.59897,1.59904,1.59885,1.599,302400005.0
2006-12-14 14:07:00,1.59887,1.59906,1.59887,1.59895,330000004.0
2006-12-14 14:08:00,1.5988,1.59897,1.59876,1.59888,254900002.0
2006-12-14 14:09:00,1.59884,1.59902,1.59874,1.59888,220000001.0
2006-12-14 14:10:00,1.59891,1.59897,1.5988,1.5988,396500000.0
2006-12-14 14:11:00,1.59889,1.59894,1.59874,1.59874,196200002.0
2006-12-14 14:12:00,1.59878,1.59893,1.59866,1.59869,283600003.0
2006-12-14 14:13:00,1.59874,1.59882,1.59855,1.59878,265999999.0
2006-12-14 14:14:00,1.59872,1.59875,1.59849,1.59851,262900000.0
2006-12-14 14:15:00,1.59867,1.59873,1.59859,1.59861,51199999.0
2006-12-14 14:16:00,1.59864,1.59881,1.59864,1.59871,215400001.0
2006-12-14 14:17:00,1.59867,1.59867,1.59843,1.59847,121400002.0
2006-12-14 14:18:00,1.59855,1.5987,1.59846,1.59852,356999998.0
2006-12-14 14:19:00,1.5986,1.59867,1.59846,1.59858,534300003.0
2006-12-14 14:20:00,1.59855,1.59863,1.59829,1.59855,564300003.0
2006-12-14 14:21:00,1.59851,1.59866,1.59844,1.59858,416700002.0
2006-12-14 14:22:00,1.5985,1.59871,1.59847,1.59859,303700001.0
2006-12-14 14:23:00,1.59863,1.59863,1.59839,1.59842,282700003.0
2006-12-14 14:24:00,1.59847,1.59854,1.5983,1.59838,224300000.0
2006-12-14 14:25:00,1.59849,1.59856,1.59838,1.59838,427800000.0
2006-12-14 14:26:00,1.59839,1.59862,1.59834,1.59844,354900001.0
2006-12-14 14:27:00,1.59848,1.59866,1.59832,1.59854,274600002.0
2006-12-14 14:28:00,1.59841,1.59846,1.59824,1.59827,420300001.0
2006-12-14 14:29:00,1.5984,1.59845,1.59819,1.59837,202600005.0
2006-12-14 14:30:00,1.59847,1.59847,1.59821,1.59821,482200001.0
2006-12-14 14:31:00,1.59839,1.59843,1.59817,1.59817,225299999.0
2006-12-14 14:32:00,1.5984,1.59854,1.5983,1.5985,362000000.0
2006-12-14 14:33:00,1.59843,1.59869,1.59843,1.59863,282499996.0
2006-12-14 14:34:00,1.5986,1.5986,1.59835,1.59848,245900003.0
2006-12-14 14:35:00,1.59842,1.59861,1.5983,1.5985,320899998.0
2006-12-14 14:36:00,1.59855,1.5986,1.59841,1.59853,159699997.0
2006-12-14 14:37:00,1.59852,1.59861,1.59841,1.5985,280400004.0
2006-12-14 14:38:00,1.59854,1.59862,1.59846,1.59855,254899999.0
2006-12-14 14:39:00,1.59853,1.59853,1.59835,1.59849,284599998.0
2006-12-14 14:40:00,1.59847,1.5986,1.59838,1.59844,335100000.0
2006-12-14 14:41:00,1.59848,1.59861,1.59839,1.59861,176200002.0
2006-12-14 14:42:00,1.59858,1.59865,1.5983,1.59859,353000002.0
2006-12-14 14:43:00,1.5985,1.59868,1.59844,1.59867,252700002.0
2006-12-14 14:44:00,1.59854,1.59868,1.59848,1.59863,233400002.0
2006-12-14 14:45:00,1.59868,1.59875,1.59862,1.5987,56700000.0
2006-12-14 14:46:00,1.59882,1.59882,1.59868,1.59868,91899999.0
2006-12-14 14:47:00,1.5988,1.59895,1.59871,1.59895,306799998.0
2006-12-14 14:48:00,1.59873,1.59891,1.59864,1.59876,297000004.0
2006-12-14 14:49:00,1.59867,1.59892,1.59867,1.59873,240300001.0
2006-12-14 14:50:00,1.59884,1.59903,1.59874,1.59892,368199992.0
2006-12-14 14:51:00,1.59873,1.59886,1.59845,1.59877,545199994.0
2006-12-14 14:52:00,1.59884,1.59884,1.5987,1.59873,222100001.0
2006-12-14 14:53:00,1.59859,1.59873,1.59844,1.59856,244399999.0
2006-12-14 14:54:00,1.59848,1.59858,1.5984,1.59848,261499998.0
2006-12-14 14:55:00,1.5984,1.59855,1.59828,1.59837,248900001.0
2006-12-14 14:56:00,1.59854,1.59861,1.59835,1.59861,295500004.0
2006-12-14 14:57:00,1.59857,1.59874,1.59857,1.5987,339099999.0
2006-12-14 14:58:00,1.59845,1.59856,1.59826,1.59835,187800000.0
2006-12-14 14:59:00,1.59824,1.59839,1.59818,1.59833,318900001.0
2006-12-14 15:00:00,1.59828,1.59845,1.59825,1.59845,270999999.0
2006-12-14 15:01:00,1.59836,1.5984,1.59815,1.5982,328099998.0
2006-12-14 15:02:00,1.59843,1.59852,1.59826,1.59831,210799999.0
2006-12-14 15:03:00,1.59818,1.59841,1.59818,1.59831,273600001.0
2006-12-14 15:04:00,1.59835,1.59843,1.5982,1.59824,302499999.0
2006-12-14 15:05:00,1.59831,1.59831,1.59793,1.59814,113800000.0
2006-12-14 15:06:00,1.59812,1.59831,1.59812,1.59824,226099999.0
2006-12-14 15:07:00,1.59817,1.59836,1.59805,1.59819,222199995.0
2006-12-14 15:08:00,1.59816,1.59831,1.59804,1.59816,274599999.0
2006-12-14 15:09:00,1.59833,1.59838,1.59823,1.59838,124900001.0
2006-12-14 15:10:00,1.59837,1.59837,1.59809,1.59819,310200008.0
2006-12-14 15:11:00,1.59832,1.59843,1.59817,1.59825,321200005.0
2006-12-14 15:12:00,1.59835,1.59843,1.59825,1.59826,248800004.0
2006-12-14 15:13:00,1.59851,1.59851,1.59837,1.59837,79099998.0
2006-12-14 15:14:00,1.59822,1.59838,1.59818,1.59821,304400002.0
2006-12-14 15:15:00,1.59831,1.59855,1.5983,1.59845,502299998.0
2006-12-14 15:16:00,1.59855,1.59868,1.59849,1.59862,290400004.0
2006-12-14 15:17:00,1.59855,1.59867,1.59846,1.59867,254300002.0
2006-12-14 15:18:00,1.59852,1.59872,1.59841,1.59867,467200003.0
2006-12-14 15:19:00,1.59858,1.59868,1.59848,1.59862,359599996.0
2006-12-14 15:20:00,1.59867,1.59878,1.59852,1.59872,393600001.0
2006-12-14 15:21:00,1.59839,1.59877,1.59838,1.59877,350100003.0
2006-12-14 15:22:00,1.59868,1.59885,1.59858,1.59862,410200000.0
2006-12-14 15:23:00,1.59867,1.59879,1.59838,1.59838,140700000.0
2006-12-14 15:24:00,1.59849,1.59868,1.59849,1.59854,169800002.0
2006-12-14 15:25:00,1.59873,1.59876,1.59856,1.59862,403599998.0
2006-12-14 15:26:00,1.5988,1.5988,1.5987,1.5987,51400000.0
2006-12-14 15:27:00,1.59887,1.59897,1.59876,1.59883,229700005.0
2006-12-14 15:28:00,1.59884,1.59907,1.59884,1.59895,130000001.0
2006-12-14 15:29:00,1.59889,1.59899,1.59864,1.59878,300500001.0
2006-12-14 15:30:00,1.59883,1.59906,1.5987,1.5988,477000007.0
2006-12-14 15:31:00,1.599,1.59915,1.59884,1.59899,255900000.0
2006-12-14 15:32:00,1.59891,1.59891,1.5986,1.59886,252900004.0
2006-12-14 15:33:00,1.59889,1.59897,1.59868,1.59887,196699998.0
2006-12-14 15:34:00,1.59887,1.59891,1.59859,1.59859,138999998.0
2006-12-14 15:35:00,1.59887,1.59901,1.59879,1.59889,252800007.0
2006-12-14 15:36:00,1.59873,1.59907,1.59873,1.59886,181500000.0
2006-12-14 15:37:00,1.59892,1.59898,1.59867,1.59867,186199998.0
2006-12-14 15:38:00,1.59884,1.59901,1.59877,1.59877,308800005.0
2006-12-14 15:39:00,1.59885,1.59892,1.59871,1.59872,161800003.0
2006-12-14 15:40:00,1.59887,1.59887,1.5986,1.5986,139700000.0
2006-12-14 15:41:00,1.59836,1.59857,1.59834,1.59857,140800001.0
2006-12-14 15:42:00,1.59852,1.59866,1.59844,1.59855,221899998.0
2006-12-14 15:43:00,1.59865,1.59879,1.59852,1.5987,287299996.0
2006-12-14 15:44:00,1.59874,1.59879,1.59859,1.5987,234699997.0
2006-12-14 15:45:00,1.59858,1.59871,1.59848,1.59863,167400000.0
2006-12-14 15:46:00,1.59835,1.59866,1.59835,1.59866,274699999.0
2006-12-14 15:47:00,1.59873,1.59885,1.59869,1.5988,410599991.0
2006-12-14 15:48:00,1.59878,1.59895,1.5985,1.59895,447100000.0
2006-12-14 15:49:00,1.59879,1.5991,1.59879,1.5991,295599999.0
2006-12-14 15:50:00,1.59903,1.59907,1.59883,1.59894,341400000.0
2006-12-14 15:51:00,1.59897,1.5991,1.59883,1.59897,239600000.0
2006-12-14 15:52:00,1.599,1.59902,1.59884,1.59888,277100000.0
2006-12-14 15:53:00,1.59895,1.59905,1.59881,1.59895,220499997.0
2006-12-14 15:54:00,1.59886,1.59911,1.59877,1.59911,230299999.0
2006-12-14 15:55:00,1.59908,1.59915,1.59895,1.599,206999999.0
2006-12-14 15:56:00,1.59901,1.59913,1.5989,1.59906,394599999.0
2006-12-14 15:57:00,1.5991,1.59913,1.59896,1.59904,317100002.0
2006-12-14 15:58:00,1.599,1.59909,1.59887,1.59895,361799996.0
2006-12-14 15:59:00,1.59875,1.59887,1.59866,1.59874,328800003.0
2006-12-14 16:00:00,1.59882,1.59888,1.5987,1.59885,224300004.0
2006-12-14 16:01:00,1.59884,1.59896,1.59867,1.59881,474500003.0
2006-12-14 16:02:00,1.59889,1.59898,1.5986,1.59865,326799999.0
2006-12-14 16:03:00,1.59863,1.59888,1.59855,1.59888,432899999.0
2006-12-14 16:04:00,1.59868,1.59881,1.59856,1.59868,294400003.0
2006-12-14 16:05:00,1.59869,1.59883,1.59854,1.59882,178400001.0
2006-12-14 16:06:00,1.59874,1.59898,1.59862,1.59888,329300002.0
2006-12-14 16:07:00,1.59882,1.59901,1.59877,1.59892,230100000.0
2006-12-14 16:08:00,1.59875,1.59899,1.59875,1.59879,283700001.0
2006-12-14 16:09:00,1.59889,1.59902,1.59873,1.59902,184299999.0
2006-12-14 16:10:00,1.59909,1.59914,1.59888,1.59907,203500002.0
2006-12-14 16:11:00,1.59913,1.59913,1.59876,1.59876,187200002.0
2006-12-14 16:12:00,1.59903,1.59908,1.59886,1.59898,342500001.0
2006-12-14 16:13:00,1.59887,1.599,1.59864,1.59875,374600001.0
2006-12-14 16:14:00,1.59888,1.59895,1.59857,1.59885,373300000.0
2006-12-14 16:15:00,1.59875,1.59895,1.59854,1.59874,339000002.0
2006-12-14 16:16:00,1.59879,1.59897,1.59874,1.5989,377400000.0
2006-12-14 16:17:00,1.59884,1.59884,1.59859,1.59871,192400000.0
2006-12-14 16:18:00,1.59873,1.59883,1.59859,1.59872,183300002.0
2006-12-14 16:19:00,1.5987,1.59878,1.5985,1.59855,480800003.0
2006-12-14 16:20:00,1.59855,1.59871,1.59844,1.59867,286600003.0
2006-12-14 16:21:00,1.59856,1.5987,1.59848,1.59864,142600000.0
2006-12-14 16:22:00,1.5986,1.59866,1.59849,1.59858,199599999.0
2006-12-14 16:23:00,1.59849,1.59858,1.59836,1.59846,133200000.0
2006-12-14 16:24:00,1.5984,1.59854,1.59827,1.59836,422300000.0
2006-12-14 16:25:00,1.59849,1.59855,1.59843,1.59849,102000002.0
2006-12-14 16:26:00,1.5985,1.5985,1.59816,1.5984,303700002.0
2006-12-14 16:27:00,1.59832,1.59857,1.59832,1.5985,260399999.0
2006-12-14 16:28:00,1.59829,1.59853,1.59828,1.59848,270399999.0
2006-12-14 16:29:00,1.59853,1.59855,1.59835,1.59849,213699998.0
2006-12-14 16:30:00,1.5984,1.59861,1.59824,1.59852,142599998.0
2006-12-14 16:31:00,1.59851,1.59859,1.59835,1.59845,357900005.0
2006-12-14 16:32:00,1.59851,1.59852,1.59842,1.59842,42900000.0
2006-12-14 16:33:00,1.5984,1.59848,1.59827,1.59835,230800002.0
2006-12-14 16:34:00,1.59832,1.59851,1.59832,1.59851,97800000.0
2006-12-14 16:35:00,1.59847,1.59847,1.5983,1.59833,329000002.0
2006-12-14 16:36:00,1.59832,1.59849,1.59827,1.59829,269300003.0
2006-12-14 16:37:00,1.59817,1.59831,1.5981,1.5981,228199998.0
2006-12-14 16:38:00,1.5982,1.59822,1.59793,1.59814,357100003.0
2006-12-14 16:39:00,1.59819,1.59842,1.59814,1.59835,146199999.0
2006-12-14 16:40:00,1.59834,1.59838,1.59816,1.59824,327400003.0
2006-12-14 16:41:00,1.59838,1.59838,1.59818,1.59818,271300001.0
2006-12-14 16:42:00,1.59835,1.59855,1.5982,1.59838,449900006.0
2006-12-14 16:43:00,1.59819,1.5983,1.59788,1.59829,257200000.0
2006-12-14 16:44:00,1.59822,1.59828,1.59804,1.59818,331500004.0
2006-12-14 16:45:00,1.59813,1.59829,1.59805,1.59823,405599998.0
2006-12-14 16:46:00,1.59827,1.59829,1.59804,1.59805,328199997.0
2006-12-14 16:47:00,1.598,1.59833,1.598,1.59833,232499999.0
2006-12-14 16:48:00,1.59823,1.59835,1.59814,1.59826,279500004.0
2006-12-14 16:49:00,1.59819,1.59827,1.59811,1.59818,52300000.0
2006-12-14 16:50:00,1.59812,1.59815,1.59798,1.59805,250000002.0
2006-12-14 16:51:00,1.5979,1.59814,1.5978,1.59796,266999999.0
2006-12-14 16:52:00,1.59813,1.59818,1.59801,1.59811,368999995.0
2006-12-14 16:53:00,1.59816,1.59829,1.59808,1.59808,182199999.0
2006-12-14 16:54:00,1.59798,1.59835,1.59798,1.59828,530200010.0
2006-12-14 16:55:00,1.59836,1.59851,1.59825,1.59843,318000003.0
2006-12-14 16:56:00,1.5985,1.59861,1.59845,1.5985,347999997.0
2006-12-14 16:57:00,1.59844,1.59863,1.59844,1.59854,281099996.0
2006-12-14 16:58:00,1.59823,1.59851,1.59819,1.59831,333300000.0
2006-12-14 16:59:00,1.59814,1.59855,1.59814,1.59855,240499999.0
2006-12-14 17:00:00,1.59855,1.59877,1.59847,1.59866,294700005.0
2006-12-14 17:01:00,1.59869,1.59879,1.59861,1.59863,327200001.0
2006-12-14 17:02:00,1.59854,1.59856,1.59844,1.59846,99099999.0
2006-12-14 17:03:00,1.59849,1.59861,1.59828,1.59844,335900001.0
2006-12-14 17:04:00,1.59845,1.5986,1.5983,1.5985,481100002.0
2006-12-14 17:05:00,1.59858,1.59859,1.59843,1.59846,502000007.0
2006-12-14 17:06:00,1.59857,1.59867,1.59845,1.59857,270899998.0
2006-12-14 17:07:00,1.59856,1.59864,1.59846,1.5986,330400000.0
2006-12-14 17:08:00,1.5986,1.59871,1.59847,1.59861,380599998.0
2006-12-14 17:09:00,1.59851,1.59863,1.59849,1.59853,73500001.0
2006-12-14 17:10:00,1.5983,1.59842,1.59812,1.59812,280899999.0
2006-12-14 17:11:00,1.59827,1.59839,1.59811,1.59826,350400000.0
2006-12-14 17:12:00,1.59828,1.59843,1.59819,1.59832,262600005.0
2006-12-14 17:13:00,1.59842,1.59842,1.59812,1.59815,270900002.0
2006-12-14 17:14:00,1.59817,1.59832,1.59808,1.59817,186199996.0
2006-12-14 17:15:00,1.59814,1.59822,1.59792,1.59792,249200002.0
2006-12-14 17:16:00,1.59797,1.5982,1.59793,1.5982,488100001.0
2006-12-14 17:17:00,1.59816,1.59832,1.59805,1.59824,293300002.0
2006-12-14 17:18:00,1.59825,1.59825,1.59801,1.59813,137300002.0
2006-12-14 17:19:00,1.59825,1.59827,1.59812,1.59827,161700001.0
2006-12-14 17:20:00,1.59835,1.59846,1.59819,1.59833,149500001.0
2006-12-14 17:21:00,1.59825,1.59846,1.59812,1.59813,359999997.0
2006-12-14 17:22:00,1.59815,1.59817,1.59792,1.59804,395100000.0
2006-12-14 17:23:00,1.59811,1.59833,1.59807,1.59822,266300001.0
2006-12-14 17:24:00,1.59832,1.59832,1.59802,1.59802,404600000.0
2006-12-14 17:25:00,1.59806,1.59832,1.59806,1.59826,453700000.0
2006-12-14 17:26:00,1.59823,1.59846,1.59823,1.59831,317199999.0
2006-12-14 17:27:00,1.5983,1.59832,1.59816,1.59816,396700001.0
2006-12-14 17:28:00,1.59806,1.59806,1.59775,1.59781,107900000.0
2006-12-14 17:29:00,1.59766,1.5979,1.59763,1.5979,288999998.0
2006-12-14 17:30:00,1.59761,1.59795,1.59761,1.59795,330599999.0
2006-12-14 17:31:00,1.59799,1.59815,1.59786,1.59797,579900006.0
2006-12-14 17:32:00,1.59787,1.5983,1.59787,1.5983,154600000.0
2006-12-14 17:33:00,1.59832,1.59835,1.59806,1.5982,386200006.0
2006-12-14 17:34:00,1.59818,1.59828,1.59796,1.59817,412500006.0
2006-12-14 17:35:00,1.59822,1.59822,1.59795,1.59797,288299999.0
2006-12-14 17:36:00,1.59805,1.59822,1.59787,1.59808,159100000.0
2006-12-14 17:37:00,1.59823,1.59838,1.5981,1.59812,136700002.0
2006-12-14 17:38:00,1.59807,1.59825,1.59803,1.59811,262199999.0
2006-12-14 17:39:00,1.59816,1.5984,1.59814,1.5983,418000001.0
2006-12-14 17:40:00,1.598,1.59831,1.598,1.59831,190999997.0
2006-12-14 17:41:00,1.59833,1.59833,1.59814,1.59814,290300000.0
2006-12-14 17:42:00,1.59823,1.59835,1.59811,1.5982,199600001.0
2006-12-14 17:43:00,1.59818,1.5983,1.59795,1.5981,275000001.0
2006-12-14 17:44:00,1.59794,1.59832,1.59794,1.59818,350499999.0
2006-12-14 17:45:00,1.59799,1.5982,1.59799,1.59812,194999998.0
2006-12-14 17:46:00,1.59812,1.59823,1.59804,1.59815,99100000.0
2006-12-14 17:47:00,1.59818,1.59839,1.59811,1.59827,351599999.0
2006-12-14 17:48:00,1.59819,1.59832,1.59813,1.5982,209400001.0
2006-12-14 17:49:00,1.5981,1.59824,1.59794,1.59817,409599997.0
2006-12-14 17:50:00,1.59813,1.5983,1.59806,1.59827,265000004.0
2006-12-14 17:51:00,1.59811,1.59827,1.59805,1.59819,254700000.0
2006-12-14 17:52:00,1.59799,1.5981,1.59778,1.59799,179599999.0
2006-12-14 17:53:00,1.59784,1.59804,1.59775,1.59781,239700000.0
2006-12-14 17:54:00,1.59801,1.5981,1.59787,1.59793,251600000.0
2006-12-14 17:55:00,1.5981,1.59822,1.598,1.59808,386500000.0
2006-12-14 17:56:00,1.59813,1.59821,1.59791,1.59791,191199999.0
2006-12-14 17:57:00,1.59797,1.59821,1.59797,1.59812,267199998.0
2006-12-14 17:58:00,1.59813,1.59837,1.59799,1.59827,146400001.0
2006-12-14 17:59:00,1.59833,1.59849,1.59819,1.5982,202999999.0
2006-12-14 18:00:00,1.59831,1.59838,1.5981,1.59826,263799999.0
2006-12-14 18:01:00,1.597,1.5971,1.597,1.5971,2141999990.0
2006-12-14 18:02:00,1.5972,1.5972,1.5971,1.5971,2141999990.0
2006-12-14 18:03:00,1.597,1.5971,1.597,1.5971,2141999990.0
2006-12-14 18:05:00,1.5972,1.5972,1.5971,1.5971,2141999990.0
2006-12-14 18:06:00,1.5981,1.5982,1.59789,1.598,2141999990.0
2006-12-14 18:07:00,1.597,1.5972,1.597,1.5972,1508300001.0
2006-12-14 18:08:00,1.5971,1.5971,1.5971,1.5971,1508300001.0
2006-12-14 18:09:00,1.59805,1.59816,1.59792,1.59798,1508300001.0
2006-12-14 18:10:00,1.5972,1.5973,1.5971,1.5971,1517000004.0
2006-12-14 18:11:00,1.598,1.59806,1.59779,1.59785,1517000004.0
2006-12-14 18:12:00,1.59782,1.5979,1.59761,1.59771,1834699998.0
2006-12-14 18:13:00,1.59761,1.59761,1.59732,1.59732,1489100004.0
2006-12-14 18:14:00,1.5971,1.5971,1.5971,1.5971,910700004.0
2006-12-14 18:15:00,1.59744,1.59767,1.59741,1.59761,910700004.0
2006-12-14 18:16:00,1.5972,1.5972,1.5971,1.5971,1968300000.0
2006-12-14 18:17:00,1.5973,1.59742,1.59698,1.59718,1968300000.0
2006-12-14 18:18:00,1.59711,1.59728,1.59697,1.59728,1046000013.0
2006-12-14 18:19:00,1.59729,1.59742,1.5971,1.5974,1826100001.0
2006-12-14 18:20:00,1.5972,1.5973,1.5972,1.5972,828600000.0
2006-12-14 18:21:00,1.59732,1.5974,1.59689,1.59698,828600000.0
2006-12-14 18:22:00,1.59702,1.5972,1.59692,1.59708,941800001.0
2006-12-14 18:23:00,1.5973,1.5973,1.5973,1.5973,1338799996.0
2006-12-14 18:24:00,1.5972,1.5972,1.5972,1.5972,1338799996.0
2006-12-14 18:25:00,1.5973,1.5973,1.5972,1.5972,1338799996.0
2006-12-14 18:26:00,1.5973,1.5973,1.5972,1.5972,1338799996.0
2006-12-14 18:27:00,1.59727,1.59741,1.59705,1.59717,1338799996.0
2006-12-14 18:29:00,1.59721,1.59741,1.5972,1.59739,1792700009.0
2006-12-14 18:30:00,1.59725,1.59755,1.59723,1.59742,830500000.0
2006-12-14 18:31:00,1.59745,1.59754,1.59729,1.59746,1051700001.0
2006-12-14 18:32:00,1.59752,1.59752,1.59723,1.59723,1354799993.0
2006-12-14 18:33:00,1.5972,1.5973,1.5972,1.5972,1902900004.0
2006-12-14 18:34:00,1.5971,1.5973,1.5971,1.5973,1902900004.0
2006-12-14 18:35:00,1.59699,1.59704,1.59681,1.59692,1902900004.0
2006-12-14 18:36:00,1.59696,1.5971,1.59691,1.59698,1501000010.0
2006-12-14 18:37:00,1.59711,1.59727,1.59696,1.59719,1901700000.0
2006-12-14 18:38:00,1.59719,1.5973,1.59702,1.59703,1637800004.0
2006-12-14 18:39:00,1.59725,1.59732,1.59706,1.5972,1862699988.0
2006-12-14 18:40:00,1.5972,1.5972,1.5972,1.5972,894500004.0
2006-12-14 18:41:00,1.59703,1.59728,1.59703,1.59727,894500004.0
2006-12-14 18:42:00,1.59721,1.59739,1.59697,1.5972,1196099999.0
2006-12-14 18:43:00,1.59725,1.59731,1.5971,1.59722,396800006.0
2006-12-14 18:44:00,1.59727,1.59749,1.59714,1.5972,813700001.0
2006-12-14 18:45:00,1.59708,1.59734,1.59703,1.59734,495099998.0
2006-12-14 18:46:00,1.59737,1.59737,1.59706,1.59706,408800005.0
2006-12-14 18:47:00,1.59733,1.59733,1.59706,1.5971,164200002.0
2006-12-14 18:48:00,1.59716,1.59738,1.59716,1.5973,1124000000.0
2006-12-14 18:49:00,1.59733,1.59737,1.59725,1.5973,366400001.0
2006-12-14 18:50:00,1.59722,1.59733,1.59708,1.59711,705700000.0
2006-12-14 18:51:00,1.59716,1.59732,1.59699,1.59717,1498800009.0
2006-12-14 18:52:00,1.59709,1.59743,1.59709,1.59743,1542199996.0
2006-12-14 18:53:00,1.59738,1.59738,1.59711,1.59727,1101700010.0
2006-12-14 18:54:00,1.59729,1.59734,1.59703,1.59714,1064700007.0
2006-12-14 18:55:00,1.59716,1.59722,1.59694,1.59706,1431300010.0
2006-12-14 18:56:00,1.59713,1.59723,1.59704,1.5972,1200300007.0
2006-12-14 18:57:00,1.59714,1.59731,1.59701,1.59731,606800007.0
2006-12-14 18:58:00,1.59728,1.59735,1.59701,1.59723,1165600006.0
2006-12-14 18:59:00,1.59725,1.59743,1.59714,1.59717,1365000004.0
2006-12-14 19:00:00,1.59707,1.59728,1.59707,1.59715,407900003.0
2006-12-14 19:01:00,1.59722,1.59726,1.59699,1.59706,258899994.0
2006-12-14 19:02:00,1.59705,1.59721,1.59692,1.59706,754699998.0
2006-12-14 19:03:00,1.5972,1.5972,1.59703,1.59703,562000000.0
2006-12-14 19:04:00,1.59712,1.59715,1.59699,1.59699,158000000.0
2006-12-14 19:05:00,1.5971,1.59723,1.59698,1.5971,760100004.0
2006-12-14 19:06:00,1.59711,1.59723,1.59697,1.59697,1718800002.0
2006-12-14 19:07:00,1.59694,1.59712,1.59684,1.59697,631000000.0
2006-12-14 19:08:00,1.59703,1.59727,1.59694,1.59705,1691200010.0
2006-12-14 19:09:00,1.5972,1.59728,1.59702,1.59706,1352400006.0
2006-12-14 19:10:00,1.59718,1.59735,1.59706,1.59731,1049000006.0
2006-12-14 19:11:00,1.59722,1.59733,1.59708,1.59718,1317500001.0
2006-12-14 19:12:00,1.59717,1.59718,1.59696,1.597,1077299991.0
2006-12-14 19:13:00,1.59711,1.59723,1.59702,1.59704,536800006.0
2006-12-14 19:14:00,1.59692,1.59719,1.59692,1.5971,237300001.0
2006-12-14 19:15:00,1.5971,1.59715,1.59701,1.59709,1129199996.0
2006-12-14 19:16:00,1.59719,1.5973,1.59706,1.59706,544400007.0
2006-12-14 19:17:00,1.5972,1.59734,1.59702,1.59717,868600006.0
2006-12-14 19:18:00,1.59725,1.59731,1.59712,1.59716,524100000.0
2006-12-14 19:19:00,1.59717,1.59738,1.59717,1.59738,1311899996.0
2006-12-14 19:20:00,1.59744,1.59744,1.59716,1.5972,1247900002.0
2006-12-14 19:21:00,1.59714,1.59732,1.5971,1.59718,1065700008.0
2006-12-14 19:22:00,1.59721,1.59727,1.59714,1.59715,266000000.0
2006-12-14 19:23:00,1.59717,1.59731,1.59709,1.59725,590900001.0
2006-12-14 19:24:00,1.59714,1.59735,1.59714,1.59735,613300000.0
2006-12-14 19:25:00,1.59719,1.59732,1.5971,1.59724,863900009.0
2006-12-14 19:26:00,1.5972,1.59734,1.59713,1.5973,1080699998.0
2006-12-14 19:27:00,1.59716,1.59732,1.59707,1.59725,1250499999.0
2006-12-14 19:28:00,1.59714,1.5973,1.59702,1.59713,690500003.0
2006-12-14 19:29:00,1.59697,1.5972,1.5969,1.59707,718499995.0
2006-12-14 19:31:00,1.59728,1.59732,1.59705,1.59714,1308700005.0
2006-12-14 19:32:00,1.59717,1.59744,1.59717,1.59728,717200002.0
2006-12-14 19:33:00,1.59711,1.59729,1.59707,1.59718,890200007.0
2006-12-14 19:34:00,1.5971,1.59733,1.59703,1.5972,1575100005.0
2006-12-14 19:35:00,1.59725,1.59742,1.59704,1.59726,812199992.0
2006-12-14 19:36:00,1.59722,1.59732,1.59693,1.59715,793300001.0
2006-12-14 19:37:00,1.59711,1.59732,1.59711,1.59732,355300004.0
2006-12-14 19:38:00,1.5972,1.59735,1.5972,1.59733,883399999.0
2006-12-14 19:39:00,1.59714,1.59738,1.59707,1.59725,1158900008.0
2006-12-14 19:40:00,1.59722,1.59735,1.59715,1.59726,568000004.0
2006-12-14 19:41:00,1.59721,1.59728,1.59711,1.59718,474499998.0
2006-12-14 19:42:00,1.59726,1.59742,1.59718,1.59739,690999998.0
2006-12-14 19:43:00,1.59739,1.59741,1.59727,1.59728,368000002.0
2006-12-14 19:44:00,1.59737,1.59749,1.59723,1.59725,912700001.0
2006-12-14 19:45:00,1.59726,1.59742,1.59719,1.59742,310800000.0
2006-12-14 19:46:00,1.59742,1.59742,1.5972,1.59726,679899997.0
2006-12-14 19:47:00,1.5972,1.59741,1.5972,1.59735,164599998.0
2006-12-14 19:48:00,1.59733,1.59735,1.59725,1.5973,564800005.0
2006-12-14 19:49:00,1.59727,1.59735,1.59712,1.59734,1404900003.0
2006-12-14 19:50:00,1.59727,1.59734,1.59714,1.59726,170100002.0
2006-12-14 19:51:00,1.5973,1.59733,1.59718,1.59722,516200002.0
2006-12-14 19:52:00,1.59722,1.59733,1.59715,1.59733,461899999.0
2006-12-14 19:53:00,1.59736,1.59739,1.59717,1.59717,486700007.0
2006-12-14 19:54:00,1.59728,1.59738,1.5972,1.59727,390699996.0
2006-12-14 19:55:00,1.59743,1.59743,1.59722,1.59726,569800004.0
2006-12-14 19:56:00,1.59737,1.59741,1.59712,1.59725,1173500003.0
2006-12-14 19:57:00,1.5974,1.5974,1.59718,1.5972,1384800003.0
2006-12-14 19:58:00,1.59721,1.59745,1.59721,1.59735,1511700003.0
2006-12-14 19:59:00,1.59723,1.59743,1.59723,1.59724,1096099998.0
2006-12-14 20:00:00,1.59738,1.59743,1.59711,1.59711,615600001.0
2006-12-14 20:01:00,1.59727,1.59747,1.59722,1.59725,781000001.0
2006-12-14 20:02:00,1.59724,1.5974,1.59721,1.59736,341199998.0
2006-12-14 20:03:00,1.5973,1.59742,1.59719,1.59734,299800002.0
2006-12-14 20:04:00,1.59736,1.59745,1.59725,1.59737,282000001.0
2006-12-14 20:05:00,1.59741,1.59741,1.59724,1.5973,370900002.0
2006-12-14 20:06:00,1.59741,1.59744,1.59736,1.59739,358299999.0
2006-12-14 20:07:00,1.59736,1.59743,1.59727,1.59735,218100002.0
2006-12-14 20:08:00,1.59735,1.59742,1.59722,1.59731,1181200001.0
2006-12-14 20:09:00,1.5973,1.59735,1.59719,1.5972,205899999.0
2006-12-14 20:10:00,1.5973,1.5973,1.59712,1.59712,435100006.0
2006-12-14 20:11:00,1.59714,1.59735,1.59714,1.5973,895599997.0
2006-12-14 20:12:00,1.59729,1.59741,1.59717,1.59724,404099997.0
2006-12-14 20:13:00,1.59728,1.59737,1.5971,1.5972,1552500008.0
2006-12-14 20:14:00,1.59717,1.59733,1.59712,1.59729,532799997.0
2006-12-14 20:15:00,1.5973,1.59737,1.5972,1.5973,1194299997.0
2006-12-14 20:16:00,1.59732,1.59732,1.59711,1.59711,2048299993.0
2006-12-14 20:17:00,1.59716,1.59724,1.59705,1.5972,376700000.0
2006-12-14 20:18:00,1.59706,1.59713,1.59695,1.59708,599300000.0
2006-12-14 20:19:00,1.5971,1.5971,1.597,1.597,628700001.0
2006-12-14 20:21:00,1.59707,1.59715,1.59695,1.59707,628700001.0
2006-12-14 20:22:00,1.59708,1.59717,1.59699,1.59704,706599998.0
2006-12-14 20:23:00,1.59696,1.59711,1.59682,1.5969,1313400001.0
2006-12-14 20:24:00,1.59702,1.59702,1.59674,1.59677,650000005.0
2006-12-14 20:25:00,1.59687,1.597,1.59672,1.5969,656800003.0
2006-12-14 20:26:00,1.59701,1.59718,1.59697,1.59712,372299996.0
2006-12-14 20:27:00,1.59715,1.59715,1.59696,1.59708,567799997.0
2006-12-14 20:28:00,1.597,1.597,1.597,1.597,1858500000.0
2006-12-14 20:29:00,1.59708,1.59719,1.5968,1.59694,1858500000.0
2006-12-14 20:30:00,1.5971,1.5971,1.5971,1.5971,558500005.0
2006-12-14 20:31:00,1.597,1.597,1.597,1.597,558500005.0
2006-12-14 20:32:00,1.5969,1.5969,1.5969,1.5969,558500005.0
2006-12-14 20:33:00,1.59718,1.59718,1.59694,1.59694,558500005.0
2006-12-14 20:34:00,1.59692,1.59715,1.59692,1.59713,300300003.0
2006-12-14 20:35:00,1.59714,1.59718,1.59695,1.59701,360500002.0
2006-12-14 20:36:00,1.59707,1.59716,1.59684,1.59708,391399999.0
2006-12-14 20:37:00,1.59707,1.59718,1.59691,1.59706,974099998.0
2006-12-14 20:38:00,1.5969,1.59709,1.59685,1.59705,1695300001.0
2006-12-14 20:39:00,1.59701,1.59705,1.5968,1.59682,1317599998.0
2006-12-14 20:40:00,1.5969,1.59706,1.59682,1.59695,1484600009.0
2006-12-14 20:41:00,1.59686,1.59696,1.59668,1.59692,481799996.0
2006-12-14 20:42:00,1.59693,1.59694,1.59668,1.59668,256500000.0
2006-12-14 20:43:00,1.597,1.59707,1.5968,1.5968,585499999.0
2006-12-14 20:44:00,1.59673,1.597,1.59673,1.59692,1381800008.0
2006-12-14 20:45:00,1.59676,1.59698,1.59676,1.5968,916100000.0
2006-12-14 20:46:00,1.59697,1.59705,1.59675,1.59702,345599999.0
2006-12-14 20:47:00,1.59698,1.59698,1.59666,1.59685,758599996.0
2006-12-14 20:48:00,1.59687,1.59705,1.59674,1.59687,1508200006.0
2006-12-14 20:49:00,1.59682,1.59701,1.59665,1.59692,885300003.0
2006-12-14 20:50:00,1.59703,1.59705,1.59681,1.59698,2036600003.0
2006-12-14 20:51:00,1.59688,1.59706,1.59679,1.59702,397100000.0
2006-12-14 20:52:00,1.59701,1.59711,1.59684,1.59702,1319199999.0
2006-12-14 20:53:00,1.59698,1.59705,1.59681,1.59681,1538899996.0
2006-12-14 20:54:00,1.59686,1.59691,1.59674,1.59679,820399997.0
2006-12-14 20:55:00,1.5968,1.59693,1.59677,1.5969,493900002.0
2006-12-14 20:56:00,1.597,1.5971,1.597,1.5971,1381099999.0
2006-12-14 20:57:00,1.597,1.597,1.5968,1.5968,1381099999.0
2006-12-14 20:59:00,1.5967,1.5967,1.5966,1.5967,1381099999.0
2006-12-14 21:00:00,1.5966,1.5967,1.5966,1.5966,1381099999.0
2006-12-14 21:02:00,1.597,1.59704,1.59682,1.5969,1381099999.0
2006-12-14 21:03:00,1.597,1.59708,1.59685,1.59687,1381500003.0
2006-12-14 21:04:00,1.59679,1.59692,1.59667,1.59681,322500001.0
2006-12-14 21:05:00,1.59685,1.59691,1.59668,1.59678,816199999.0
2006-12-14 21:06:00,1.59685,1.59698,1.59663,1.5968,440499997.0
2006-12-14 21:07:00,1.59691,1.59696,1.59678,1.59696,406500003.0
2006-12-14 21:08:00,1.597,1.59713,1.59685,1.59703,280500001.0
2006-12-14 21:09:00,1.5971,1.59717,1.59689,1.59689,534299996.0
2006-12-14 21:10:00,1.59699,1.59705,1.59693,1.59705,826199998.0
2006-12-14 21:11:00,1.59707,1.59713,1.59694,1.59705,648400016.0
2006-12-14 21:12:00,1.59705,1.59714,1.59693,1.59707,218500001.0
2006-12-14 21:13:00,1.59698,1.59711,1.59678,1.59703,1002100008.0
2006-12-14 21:14:00,1.59702,1.59722,1.59691,1.59715,713700003.0
2006-12-14 21:15:00,1.59715,1.59722,1.59691,1.59705,764600010.0
2006-12-14 21:16:00,1.59681,1.59719,1.59681,1.59703,665399998.0
2006-12-14 21:17:00,1.59698,1.59705,1.59683,1.59686,1619399994.0
2006-12-14 21:18:00,1.59697,1.59704,1.59681,1.59703,706800010.0
2006-12-14 21:19:00,1.597,1.597,1.59675,1.5968,602900002.0
2006-12-14 21:20:00,1.5965,1.5965,1.5965,1.5965,1785800017.0
2006-12-14 21:22:00,1.59682,1.59707,1.59675,1.59692,1785800017.0
2006-12-14 21:23:00,1.59681,1.59693,1.5966,1.5968,1214300010.0
2006-12-14 21:24:00,1.5969,1.59706,1.59681,1.59706,671900005.0
2006-12-14 21:25:00,1.59708,1.59711,1.59653,1.59677,1399899998.0
2006-12-14 21:26:00,1.59687,1.59707,1.59686,1.59697,456700000.0
2006-12-14 21:27:00,1.59702,1.59711,1.59694,1.59704,766400010.0
2006-12-14 21:28:00,1.597,1.59712,1.59687,1.59699,754199997.0
2006-12-14 21:29:00,1.597,1.59704,1.59681,1.59687,480299998.0
2006-12-14 21:30:00,1.59698,1.59698,1.5968,1.5968,461399998.0
2006-12-14 21:31:00,1.5968,1.59698,1.59678,1.59695,556100004.0
2006-12-14 21:32:00,1.5966,1.5966,1.5965,1.5965,83000000.0
2006-12-14 21:33:00,1.59695,1.59695,1.59679,1.59687,83000000.0
2006-12-14 21:34:00,1.59689,1.5971,1.59681,1.59685,1650200007.0
2006-12-14 21:35:00,1.59684,1.59706,1.5968,1.59692,943700001.0
2006-12-14 21:36:00,1.5969,1.59691,1.59675,1.59679,442400006.0
2006-12-14 21:37:00,1.59682,1.59704,1.5968,1.59693,367200000.0
2006-12-14 21:38:00,1.59693,1.59712,1.59681,1.59712,299000000.0
2006-12-14 21:39:00,1.59702,1.59721,1.5969,1.5969,288199999.0
2006-12-14 21:40:00,1.59695,1.59714,1.59692,1.59706,618200009.0
2006-12-14 21:41:00,1.59687,1.5971,1.59678,1.59707,627200005.0
2006-12-14 21:42:00,1.59708,1.59709,1.59692,1.59704,536700002.0
2006-12-14 21:43:00,1.59708,1.59711,1.59681,1.59692,1101399996.0
2006-12-14 21:44:00,1.59686,1.5971,1.5968,1.59708,1209400007.0
2006-12-14 21:45:00,1.5969,1.59704,1.59681,1.59693,716100003.0
2006-12-14 21:46:00,1.59684,1.59706,1.59671,1.59697,1135399993.0
2006-12-14 21:47:00,1.59691,1.59705,1.59681,1.59688,1154199998.0
2006-12-14 21:48:00,1.59688,1.59707,1.59687,1.59699,403100002.0
2006-12-14 21:49:00,1.59698,1.59708,1.59675,1.59705,1093199999.0
2006-12-14 21:50:00,1.59706,1.59706,1.59686,1.597,211500004.0
2006-12-14 21:51:00,1.59702,1.59719,1.59695,1.59699,541199992.0
2006-12-14 21:52:00,1.59712,1.59731,1.59701,1.59701,1366600001.0
2006-12-14 21:53:00,1.59723,1.59735,1.59713,1.59713,675100003.0
2006-12-14 21:54:00,1.59704,1.59711,1.59698,1.59708,470099996.0
2006-12-14 21:55:00,1.59694,1.59708,1.59686,1.59708,480700004.0
2006-12-14 21:56:00,1.59714,1.59714,1.59694,1.59701,568500002.0
2006-12-14 21:57:00,1.59704,1.59712,1.59694,1.59707,577000006.0
2006-12-14 21:58:00,1.59702,1.59702,1.59669,1.59682,590700000.0
2006-12-14 21:59:00,1.59677,1.59677,1.59655,1.59655,1081300007.0
2006-12-14 22:00:00,1.59671,1.59682,1.59658,1.59668,535899999.0
2006-12-14 22:01:00,1.59673,1.59683,1.59667,1.59669,217899997.0
2006-12-14 22:02:00,1.59667,1.59681,1.5965,1.5965,1173600009.0
2006-12-14 22:03:00,1.59672,1.59677,1.59657,1.5967,316500002.0
2006-12-14 22:04:00,1.59671,1.5969,1.59666,1.59685,659099996.0
2006-12-14 22:05:00,1.59685,1.59685,1.59664,1.59676,352500001.0
2006-12-14 22:06:00,1.59677,1.59683,1.59662,1.59668,557499996.0
2006-12-14 22:07:00,1.59666,1.5967,1.59651,1.59658,185500000.0
2006-12-14 22:08:00,1.59657,1.59668,1.59647,1.59658,361699999.0
2006-12-14 22:09:00,1.59649,1.5966,1.59641,1.5966,310100005.0
2006-12-14 22:10:00,1.59654,1.59668,1.59646,1.59656,308200001.0
2006-12-14 22:11:00,1.59665,1.59665,1.5965,1.5965,225099999.0
2006-12-14 22:12:00,1.59656,1.59663,1.59641,1.59642,569599999.0
2006-12-14 22:13:00,1.59634,1.59656,1.59634,1.59647,298300001.0
2006-12-14 22:14:00,1.59651,1.59663,1.59643,1.59648,417900002.0
2006-12-14 22:15:00,1.59653,1.59662,1.59631,1.59632,705799999.0
2006-12-14 22:16:00,1.59627,1.59651,1.59627,1.59648,275700000.0
2006-12-14 22:17:00,1.59651,1.59663,1.5964,1.59657,357399997.0
2006-12-14 22:18:00,1.59634,1.59657,1.59634,1.59654,153300000.0
2006-12-14 22:19:00,1.59653,1.59658,1.5963,1.59645,376500003.0
2006-12-14 22:20:00,1.59635,1.59653,1.59629,1.59648,224200000.0
2006-12-14 22:21:00,1.59641,1.59658,1.5964,1.59653,429200004.0
2006-12-14 22:22:00,1.59643,1.59674,1.59643,1.59657,872700001.0
2006-12-14 22:23:00,1.59664,1.59672,1.59645,1.59656,286300002.0
2006-12-14 22:24:00,1.5964,1.59669,1.5964,1.59669,357200000.0
2006-12-14 22:25:00,1.59663,1.59676,1.5964,1.5966,646499998.0
2006-12-14 22:26:00,1.59649,1.59678,1.59645,1.59657,768000002.0
2006-12-14 22:27:00,1.59677,1.59685,1.59636,1.59636,273600004.0
2006-12-14 22:28:00,1.59662,1.59678,1.59644,1.59653,577200004.0
2006-12-14 22:29:00,1.59675,1.59683,1.59662,1.59668,891799999.0
2006-12-14 22:30:00,1.5967,1.59681,1.59653,1.59666,807999994.0
2006-12-14 22:31:00,1.59675,1.59675,1.59644,1.59657,176300000.0
2006-12-14 22:32:00,1.59651,1.59668,1.59643,1.59655,227600003.0
2006-12-14 22:33:00,1.59636,1.59662,1.59632,1.59662,231700004.0
2006-12-14 22:34:00,1.59658,1.59669,1.59647,1.5965,538700000.0
2006-12-14 22:35:00,1.59668,1.59672,1.59652,1.59663,278600006.0
2006-12-14 22:36:00,1.59654,1.59666,1.5964,1.59666,668900003.0
2006-12-14 22:37:00,1.59651,1.59684,1.59651,1.59673,541700009.0
2006-12-14 22:38:00,1.59651,1.59673,1.59649,1.59673,509699999.0
2006-12-14 22:39:00,1.59649,1.59675,1.59642,1.59668,653099992.0
2006-12-14 22:40:00,1.59653,1.59674,1.59638,1.59649,681099997.0
2006-12-14 22:41:00,1.59665,1.59672,1.59647,1.59657,570399999.0
2006-12-14 22:42:00,1.59683,1.59696,1.59668,1.59677,459200002.0
2006-12-14 22:43:00,1.59671,1.59697,1.59655,1.59689,1416600003.0
2006-12-14 22:44:00,1.59668,1.59682,1.59654,1.5968,358400005.0
2006-12-14 22:45:00,1.59678,1.59678,1.59645,1.59645,277200004.0
2006-12-14 22:46:00,1.59663,1.59674,1.59649,1.59652,330700001.0
2006-12-14 22:47:00,1.59674,1.59674,1.59655,1.59655,294199997.0
2006-12-14 22:48:00,1.5966,1.59682,1.59655,1.59682,487500000.0
2006-12-14 22:49:00,1.59688,1.59688,1.59661,1.59661,712800003.0
2006-12-14 22:50:00,1.59681,1.59687,1.59665,1.59665,376999999.0
2006-12-14 22:51:00,1.59657,1.59682,1.59656,1.59682,586699994.0
2006-12-14 22:52:00,1.59667,1.59685,1.59648,1.5968,437799996.0
2006-12-14 22:53:00,1.5968,1.59704,1.5968,1.59691,370200000.0
2006-12-14 22:54:00,1.59688,1.5969,1.59666,1.59666,451300006.0
2006-12-14 22:55:00,1.59676,1.59688,1.5967,1.59685,149400000.0
2006-12-14 22:56:00,1.59681,1.59686,1.59668,1.59677,63500000.0
2006-12-14 22:57:00,1.59675,1.5969,1.59663,1.59663,413699995.0
2006-12-14 22:58:00,1.59681,1.59691,1.59664,1.59681,218899998.0
2006-12-14 22:59:00,1.59672,1.59678,1.59635,1.59635,414300001.0
2006-12-14 23:00:00,1.59654,1.59694,1.59632,1.59665,202299998.0
2006-12-14 23:01:00,1.59675,1.59683,1.59655,1.59668,388500003.0
2006-12-14 23:02:00,1.59677,1.59683,1.59667,1.59672,316900002.0
2006-12-14 23:03:00,1.59673,1.59673,1.59646,1.59665,325600000.0
2006-12-14 23:04:00,1.59654,1.59679,1.59653,1.59675,252700002.0
2006-12-14 23:05:00,1.5967,1.59673,1.59652,1.59652,161900001.0
2006-12-14 23:06:00,1.59665,1.59674,1.59652,1.5966,461900006.0
2006-12-14 23:07:00,1.59651,1.59665,1.59639,1.5965,214000001.0
2006-12-14 23:08:00,1.59648,1.59661,1.5963,1.59652,221200000.0
2006-12-14 23:09:00,1.59641,1.59658,1.59611,1.59626,229599997.0
2006-12-14 23:10:00,1.59643,1.59653,1.59629,1.59635,211100004.0
2006-12-14 23:11:00,1.5965,1.59653,1.59633,1.5964,242900000.0
2006-12-14 23:12:00,1.59647,1.59648,1.59632,1.59632,276600004.0
2006-12-14 23:13:00,1.59625,1.59641,1.5961,1.59641,298099999.0
2006-12-14 23:14:00,1.59647,1.59647,1.5963,1.5963,420499999.0
2006-12-14 23:15:00,1.59638,1.59646,1.59624,1.59646,171800001.0
2006-12-14 23:16:00,1.59641,1.59651,1.59628,1.59644,276500005.0
2006-12-14 23:17:00,1.59633,1.59643,1.59613,1.5964,620000003.0
2006-12-14 23:18:00,1.59634,1.59657,1.59631,1.59648,241699998.0
2006-12-14 23:19:00,1.59637,1.59645,1.59623,1.59635,90700002.0
2006-12-14 23:20:00,1.5964,1.5965,1.59629,1.59639,184800000.0
2006-12-14 23:21:00,1.59629,1.59637,1.59617,1.59626,212400003.0
2006-12-14 23:22:00,1.5964,1.5964,1.59618,1.59628,297000002.0
2006-12-14 23:23:00,1.59624,1.5964,1.59624,1.59633,323700003.0
2006-12-14 23:24:00,1.59614,1.59626,1.59612,1.59622,82199999.0
2006-12-14 23:25:00,1.59606,1.59631,1.59606,1.59622,143300002.0
2006-12-14 23:26:00,1.59624,1.59632,1.59624,1.59632,179600003.0
2006-12-14 23:27:00,1.59615,1.59633,1.59615,1.59628,279000000.0
2006-12-14 23:28:00,1.59638,1.59638,1.59621,1.5963,353299999.0
2006-12-14 23:29:00,1.59625,1.59638,1.59625,1.59636,238300000.0
2006-12-14 23:30:00,1.59635,1.59635,1.59611,1.59611,302600002.0
2006-12-14 23:31:00,1.59634,1.59646,1.59627,1.59635,335999999.0
2006-12-14 23:32:00,1.59624,1.59645,1.59616,1.59625,283699997.0
2006-12-14 23:33:00,1.59646,1.59647,1.59632,1.59636,139400001.0
2006-12-14 23:34:00,1.59645,1.59652,1.59636,1.59648,120100001.0
2006-12-14 23:35:00,1.59636,1.59653,1.59631,1.59642,211000000.0
2006-12-14 23:36:00,1.5965,1.59655,1.5963,1.59649,398799999.0
2006-12-14 23:37:00,1.59634,1.59646,1.59634,1.59646,50699998.0
2006-12-14 23:38:00,1.59656,1.59656,1.59629,1.59653,272400005.0
2006-12-14 23:39:00,1.59643,1.59651,1.59637,1.59644,101400000.0
2006-12-14 23:40:00,1.59643,1.59652,1.59627,1.59649,181299996.0
2006-12-14 23:41:00,1.59653,1.59653,1.59628,1.59632,338100003.0
2006-12-14 23:42:00,1.5964,1.59647,1.59621,1.59621,322900002.0
2006-12-14 23:43:00,1.5964,1.5964,1.59628,1.59628,41600000.0
2006-12-14 23:44:00,1.59635,1.59652,1.59622,1.59643,331600000.0
2006-12-14 23:45:00,1.59639,1.59655,1.59634,1.59636,362600003.0
2006-12-14 23:46:00,1.59634,1.59657,1.59623,1.59644,360600004.0
2006-12-14 23:47:00,1.59646,1.59646,1.59634,1.59634,71800001.0
2006-12-14 23:48:00,1.59642,1.59646,1.59633,1.59633,142799999.0
2006-12-14 23:49:00,1.59657,1.59657,1.59632,1.59632,86300000.0
2006-12-14 23:50:00,1.59634,1.59649,1.59634,1.59644,344600000.0
2006-12-14 23:51:00,1.59633,1.59648,1.59633,1.59648,254899999.0
2006-12-14 23:52:00,1.59636,1.59649,1.59618,1.59642,154300002.0
2006-12-14 23:53:00,1.59633,1.59645,1.59614,1.59645,236299998.0
2006-12-14 23:54:00,1.59624,1.59639,1.59603,1.59622,189100003.0
2006-12-14 23:55:00,1.59637,1.59637,1.5962,1.5962,117099998.0
2006-12-14 23:56:00,1.59638,1.59638,1.59625,1.59625,91800004.0
2006-12-14 23:57:00,1.59643,1.59643,1.59614,1.59614,129399998.0
2006-12-14 23:58:00,1.59632,1.59638,1.59619,1.59626,45300000.0
2006-12-14 23:59:00,1.59644,1.59651,1.59637,1.59643,90500000.0
2006-12-15 00:00:00,1.5964,1.59645,1.5964,1.59645,132500000.0
2006-12-15 00:01:00,1.59641,1.59641,1.5962,1.59625,188500002.0
2006-12-15 00:02:00,1.59633,1.59643,1.59633,1.59643,226999998.0
2006-12-15 00:03:00,1.5964,1.59645,1.59628,1.59639,213600002.0
2006-12-15 00:04:00,1.59625,1.5964,1.59623,1.59626,118199998.0
2006-12-15 00:05:00,1.5965,1.59686,1.5965,1.59686,264100002.0
2006-12-15 00:06:00,1.59675,1.59699,1.5966,1.59672,411099996.0
2006-12-15 00:07:00,1.5965,1.59673,1.59645,1.59673,237299999.0
2006-12-15 00:08:00,1.59663,1.5968,1.59659,1.59659,280599997.0
2006-12-15 00:09:00,1.59668,1.59674,1.59646,1.59651,199300001.0
2006-12-15 00:10:00,1.59665,1.59671,1.59649,1.59649,113900000.0
2006-12-15 00:11:00,1.59666,1.5968,1.59654,1.59666,345599996.0
2006-12-15 00:12:00,1.59691,1.59731,1.59677,1.59706,410900001.0
2006-12-15 00:13:00,1.59682,1.59698,1.59663,1.59683,403600003.0
2006-12-15 00:14:00,1.59688,1.59688,1.59667,1.59667,132500001.0
2006-12-15 00:15:00,1.59665,1.59682,1.59664,1.59667,358399996.0
2006-12-15 00:16:00,1.59664,1.59676,1.59664,1.59676,36000000.0
2006-12-15 00:17:00,1.59675,1.59691,1.59656,1.59677,377000002.0
2006-12-15 00:18:00,1.59674,1.59687,1.59662,1.5968,197399999.0
2006-12-15 00:19:00,1.59665,1.59682,1.59665,1.59673,205100000.0
2006-12-15 00:20:00,1.5968,1.59687,1.59665,1.5968,350600001.0
2006-12-15 00:21:00,1.59682,1.59691,1.59663,1.59663,229300002.0
2006-12-15 00:22:00,1.59689,1.59689,1.59673,1.59675,139300000.0
2006-12-15 00:23:00,1.59682,1.59684,1.59671,1.59671,128400000.0
2006-12-15 00:24:00,1.59695,1.59703,1.59659,1.59659,241400000.0
2006-12-15 00:25:00,1.5968,1.5969,1.59666,1.59682,297099998.0
2006-12-15 00:26:00,1.59666,1.59683,1.59661,1.59674,331000004.0
2006-12-15 00:27:00,1.59684,1.59691,1.59673,1.59673,203300002.0
2006-12-15 00:28:00,1.5968,1.59691,1.59666,1.59666,250900000.0
2006-12-15 00:29:00,1.59662,1.59675,1.59655,1.59673,382199999.0
2006-12-15 00:30:00,1.59674,1.59685,1.59662,1.59669,353000003.0
2006-12-15 00:31:00,1.59669,1.59685,1.59668,1.59676,288300003.0
2006-12-15 00:32:00,1.59662,1.59675,1.59662,1.59675,118099999.0
2006-12-15 00:33:00,1.59669,1.59687,1.59669,1.59687,225500001.0
2006-12-15 00:34:00,1.59689,1.59691,1.59667,1.59672,315200004.0
2006-12-15 00:35:00,1.59682,1.5969,1.59666,1.59666,301300004.0
2006-12-15 00:36:00,1.59687,1.5969,1.59671,1.5968,331600003.0
2006-12-15 00:37:00,1.59682,1.59682,1.59668,1.59678,231500000.0
2006-12-15 00:38:00,1.59682,1.59682,1.59674,1.59674,25600000.0
2006-12-15 00:39:00,1.59683,1.59692,1.59664,1.59678,304299998.0
2006-12-15 00:40:00,1.59692,1.59692,1.5967,1.5967,145100004.0
2006-12-15 00:41:00,1.59683,1.59689,1.59677,1.59686,42300000.0
2006-12-15 00:42:00,1.59688,1.59692,1.59666,1.59666,132700000.0
2006-12-15 00:43:00,1.5967,1.59685,1.59657,1.59685,443200001.0
2006-12-15 00:44:00,1.59672,1.59693,1.59665,1.59678,436600007.0
2006-12-15 00:45:00,1.59685,1.59685,1.59664,1.59668,148900001.0
2006-12-15 00:46:00,1.59665,1.59683,1.59665,1.59675,302500000.0
2006-12-15 00:47:00,1.59679,1.59682,1.59662,1.59667,383900003.0
2006-12-15 00:48:00,1.59679,1.59687,1.5967,1.5968,242700003.0
2006-12-15 00:49:00,1.5967,1.59685,1.5967,1.5967,227099999.0
2006-12-15 00:50:00,1.5968,1.59685,1.59667,1.59685,300699998.0
2006-12-15 00:51:00,1.59651,1.59685,1.59651,1.59685,163399997.0
2006-12-15 00:52:00,1.59685,1.59685,1.59659,1.59677,264099999.0
2006-12-15 00:53:00,1.59658,1.59673,1.5965,1.59669,287200000.0
2006-12-15 00:54:00,1.59663,1.59672,1.59649,1.59667,221100002.0
2006-12-15 00:55:00,1.59654,1.59667,1.59644,1.59661,331500000.0
2006-12-15 00:56:00,1.59634,1.5965,1.59634,1.59643,207500001.0
2006-12-15 00:57:00,1.59618,1.59651,1.59618,1.59647,285800003.0
2006-12-15 00:58:00,1.59631,1.59648,1.59607,1.59629,322300001.0
2006-12-15 00:59:00,1.59629,1.59639,1.59611,1.59635,391500004.0
2006-12-15 01:00:00,1.59627,1.59656,1.59627,1.59656,245299998.0
2006-12-15 01:01:00,1.59646,1.59658,1.59635,1.59644,309300001.0
2006-12-15 01:02:00,1.59648,1.59661,1.59637,1.59646,261900002.0
2006-12-15 01:03:00,1.59644,1.59661,1.5963,1.5965,53600001.0
2006-12-15 01:04:00,1.59661,1.59666,1.59635,1.59648,349500000.0
2006-12-15 01:05:00,1.5965,1.59655,1.59636,1.59636,152700000.0
2006-12-15 01:06:00,1.59654,1.59664,1.59642,1.59642,207200002.0
2006-12-15 01:07:00,1.59642,1.59663,1.59635,1.59653,206900004.0
2006-12-15 01:08:00,1.59648,1.59665,1.59639,1.59653,134500001.0
2006-12-15 01:09:00,1.59669,1.59677,1.59653,1.59663,360899996.0
2006-12-15 01:10:00,1.59658,1.59669,1.59612,1.59647,299500008.0
2006-12-15 01:11:00,1.59653,1.59667,1.59653,1.59667,121400000.0
2006-12-15 01:12:00,1.5963,1.59655,1.59624,1.59635,190300000.0
2006-12-15 01:13:00,1.59663,1.59669,1.59639,1.59639,181500000.0
2006-12-15 01:14:00,1.59655,1.59671,1.59653,1.5967,321400005.0
2006-12-15 01:15:00,1.59658,1.59666,1.59647,1.59657,190100002.0
2006-12-15 01:16:00,1.59625,1.59679,1.59612,1.59653,298200007.0
2006-12-15 01:17:00,1.59662,1.59683,1.59634,1.59634,274500003.0
2006-12-15 01:18:00,1.59665,1.59678,1.59656,1.59656,377100001.0
2006-12-15 01:19:00,1.59667,1.59667,1.59645,1.59653,157900002.0
2006-12-15 01:20:00,1.5966,1.59667,1.5965,1.59666,184700001.0
2006-12-15 01:21:00,1.5966,1.5966,1.59638,1.59655,218999997.0
2006-12-15 01:22:00,1.59665,1.59685,1.59663,1.59667,245700002.0
2006-12-15 01:23:00,1.59654,1.59671,1.59653,1.59661,155799999.0
2006-12-15 01:24:00,1.59656,1.59665,1.59636,1.59648,392999998.0
2006-12-15 01:25:00,1.59667,1.59677,1.59646,1.59652,257400006.0
2006-12-15 01:26:00,1.59659,1.59672,1.59651,1.59669,280399994.0
2006-12-15 01:27:00,1.59665,1.59668,1.59649,1.59657,520200007.0
2006-12-15 01:28:00,1.59651,1.59663,1.5965,1.59652,87999999.0
2006-12-15 01:29:00,1.59631,1.59651,1.59631,1.59635,160500002.0
2006-12-15 01:30:00,1.59654,1.59668,1.59637,1.59647,300200005.0
2006-12-15 01:31:00,1.59632,1.59643,1.59628,1.5964,124599997.0
2006-12-15 01:32:00,1.59645,1.59649,1.59623,1.59639,500499993.0
2006-12-15 01:33:00,1.59639,1.59646,1.59624,1.5963,291800004.0
2006-12-15 01:34:00,1.59617,1.59661,1.59617,1.59661,378699994.0
2006-12-15 01:35:00,1.59644,1.59656,1.59627,1.59645,296100000.0
2006-12-15 01:36:00,1.59645,1.59665,1.59637,1.59647,300100006.0
2006-12-15 01:37:00,1.59644,1.59666,1.59634,1.59653,138200002.0
2006-12-15 01:38:00,1.59673,1.59673,1.59648,1.59659,377299998.0
2006-12-15 01:39:00,1.59655,1.59673,1.59648,1.59648,233900004.0
2006-12-15 01:40:00,1.5965,1.59666,1.59645,1.59655,365000001.0
2006-12-15 01:41:00,1.59653,1.59668,1.59648,1.59668,405199998.0
2006-12-15 01:42:00,1.59662,1.59678,1.59662,1.59672,216500000.0
2006-12-15 01:43:00,1.59664,1.59664,1.59639,1.59647,250500001.0
2006-12-15 01:44:00,1.59648,1.59653,1.59647,1.59652,72000000.0
2006-12-15 01:45:00,1.59652,1.59652,1.5963,1.5963,136700001.0
2006-12-15 01:46:00,1.5965,1.59656,1.59636,1.59651,249700001.0
2006-12-15 01:47:00,1.5965,1.59666,1.5965,1.59666,200500001.0
2006-12-15 01:48:00,1.59662,1.5967,1.5965,1.5966,297600000.0
2006-12-15 01:49:00,1.59646,1.59653,1.59631,1.59639,194900000.0
2006-12-15 01:50:00,1.59649,1.59673,1.59637,1.59655,207199998.0
2006-12-15 01:51:00,1.59653,1.5967,1.59638,1.59647,193199999.0
2006-12-15 01:52:00,1.59661,1.59666,1.59646,1.59659,171200000.0
2006-12-15 01:53:00,1.59643,1.59661,1.59631,1.59645,294600003.0
2006-12-15 01:54:00,1.59655,1.59664,1.59643,1.59646,260400002.0
2006-12-15 01:55:00,1.59641,1.59656,1.59631,1.59656,328000006.0
2006-12-15 01:56:00,1.59654,1.59666,1.59639,1.59647,317599999.0
2006-12-15 01:57:00,1.59653,1.59653,1.59643,1.59647,97399998.0
2006-12-15 01:58:00,1.59643,1.59652,1.59629,1.59643,303700001.0
2006-12-15 01:59:00,1.59634,1.59655,1.59634,1.59655,145200000.0
2006-12-15 02:00:00,1.59643,1.59656,1.59628,1.59637,144400002.0
2006-12-15 02:01:00,1.59653,1.59664,1.5965,1.59656,120600000.0
2006-12-15 02:02:00,1.59632,1.59652,1.59629,1.59645,162400001.0
2006-12-15 02:03:00,1.59643,1.59653,1.59632,1.59643,299399999.0
2006-12-15 02:04:00,1.59651,1.59673,1.5964,1.59673,405199998.0
2006-12-15 02:05:00,1.59667,1.59679,1.59658,1.59658,204999999.0
2006-12-15 02:06:00,1.59678,1.59684,1.59668,1.59677,229999998.0
2006-12-15 02:07:00,1.5968,1.59684,1.59661,1.59671,422500002.0
2006-12-15 02:08:00,1.5965,1.59673,1.59638,1.59654,292699999.0
2006-12-15 02:09:00,1.59665,1.59665,1.59644,1.59659,207299997.0
2006-12-15 02:10:00,1.59649,1.59659,1.59648,1.59649,179800001.0
2006-12-15 02:11:00,1.59665,1.59671,1.59644,1.59644,294600007.0
2006-12-15 02:12:00,1.5966,1.5967,1.59647,1.59655,146300002.0
2006-12-15 02:13:00,1.59649,1.59667,1.59649,1.5965,130900001.0
2006-12-15 02:14:00,1.59643,1.59663,1.59641,1.59663,189400002.0
2006-12-15 02:15:00,1.59648,1.59668,1.59643,1.59643,339700002.0
2006-12-15 02:16:00,1.59667,1.59674,1.5965,1.59668,354400000.0
2006-12-15 02:17:00,1.59649,1.59665,1.59647,1.59656,272700000.0
2006-12-15 02:18:00,1.5966,1.59673,1.59645,1.59662,233800001.0
2006-12-15 02:19:00,1.59648,1.59679,1.59648,1.59652,289400001.0
2006-12-15 02:20:00,1.59663,1.59675,1.59653,1.59663,205100003.0
2006-12-15 02:21:00,1.59661,1.5968,1.59661,1.5968,358500005.0
2006-12-15 02:22:00,1.59676,1.59676,1.59658,1.5966,349800000.0
2006-12-15 02:23:00,1.59677,1.59677,1.59642,1.59646,335399999.0
2006-12-15 02:24:00,1.59656,1.5967,1.59646,1.59663,366499999.0
2006-12-15 02:25:00,1.59666,1.59666,1.59658,1.59658,49100000.0
2006-12-15 02:26:00,1.5966,1.5967,1.59642,1.5966,325499999.0
2006-12-15 02:27:00,1.59657,1.59665,1.59641,1.59655,112899999.0
2006-12-15 02:28:00,1.5964,1.59668,1.5964,1.59658,239900000.0
2006-12-15 02:29:00,1.59639,1.59665,1.59636,1.59665,249200000.0
2006-12-15 02:30:00,1.59632,1.59665,1.59632,1.59665,112700000.0
2006-12-15 02:31:00,1.59646,1.59664,1.59644,1.5966,277800001.0
2006-12-15 02:32:00,1.59664,1.5968,1.59659,1.59678,351000003.0
2006-12-15 02:33:00,1.59661,1.59673,1.59659,1.59667,33600000.0
2006-12-15 02:34:00,1.5965,1.59658,1.59641,1.59658,159699998.0
2006-12-15 02:35:00,1.59668,1.59668,1.59643,1.59654,458800002.0
2006-12-15 02:36:00,1.59657,1.59673,1.59644,1.59644,297000003.0
2006-12-15 02:37:00,1.59654,1.59674,1.59648,1.59665,205799999.0
2006-12-15 02:38:00,1.59649,1.59666,1.59649,1.59653,165300003.0
2006-12-15 02:39:00,1.59665,1.59668,1.59656,1.59668,88200000.0
2006-12-15 02:40:00,1.59664,1.59667,1.59664,1.59667,25600000.0
2006-12-15 02:41:00,1.59646,1.59665,1.5964,1.59655,410199998.0
2006-12-15 02:42:00,1.5966,1.59665,1.59647,1.59651,285399999.0
2006-12-15 02:43:00,1.59665,1.59665,1.5966,1.5966,83999997.0
2006-12-15 02:44:00,1.59653,1.59672,1.59645,1.59672,235099996.0
2006-12-15 02:45:00,1.59671,1.59671,1.59653,1.59661,171999999.0
2006-12-15 02:46:00,1.59662,1.59668,1.5964,1.59643,422700000.0
2006-12-15 02:47:00,1.59665,1.59675,1.5965,1.59667,319899999.0
2006-12-15 02:48:00,1.59675,1.59678,1.59655,1.59662,328700000.0
2006-12-15 02:49:00,1.59664,1.59682,1.59662,1.59662,339899999.0
2006-12-15 02:50:00,1.59657,1.59669,1.59657,1.59669,102800001.0
2006-12-15 02:51:00,1.59662,1.59678,1.59655,1.59674,270100000.0
2006-12-15 02:52:00,1.59659,1.59672,1.59646,1.59663,241600000.0
2006-12-15 02:53:00,1.59665,1.59672,1.59643,1.59649,328900003.0
2006-12-15 02:54:00,1.59656,1.59667,1.59643,1.59649,226000004.0
2006-12-15 02:55:00,1.59648,1.59676,1.59648,1.5966,356999997.0
2006-12-15 02:56:00,1.59642,1.59665,1.59642,1.59656,120600001.0
2006-12-15 02:57:00,1.59668,1.59675,1.59648,1.5967,355799999.0
2006-12-15 02:58:00,1.59659,1.59673,1.59654,1.59655,256100003.0
2006-12-15 02:59:00,1.5967,1.59675,1.59661,1.59661,187400002.0
2006-12-15 03:00:00,1.5966,1.5967,1.5966,1.5967,41500000.0
2006-12-15 03:01:00,1.59667,1.59681,1.59654,1.5966,431399999.0
2006-12-15 03:02:00,1.59667,1.5968,1.59639,1.59639,150300000.0
2006-12-15 03:03:00,1.59675,1.59675,1.59654,1.59654,33300000.0
2006-12-15 03:04:00,1.5966,1.59673,1.59649,1.5965,224599999.0
2006-12-15 03:05:00,1.59665,1.59679,1.59658,1.59659,394600002.0
2006-12-15 03:06:00,1.59668,1.59673,1.59667,1.59672,73500000.0
2006-12-15 03:07:00,1.59664,1.59676,1.59651,1.59663,228500000.0
2006-12-15 03:08:00,1.5967,1.59675,1.59658,1.59658,220400001.0
2006-12-15 03:09:00,1.59657,1.59668,1.5965,1.59665,249699996.0
2006-12-15 03:10:00,1.59669,1.59671,1.59645,1.59667,226399997.0
2006-12-15 03:11:00,1.59671,1.5969,1.59663,1.59671,266599996.0
2006-12-15 03:12:00,1.59668,1.59687,1.59655,1.59687,283200001.0
2006-12-15 03:13:00,1.59667,1.59682,1.59653,1.59677,245700003.0
2006-12-15 03:14:00,1.59675,1.59685,1.59661,1.59672,182700000.0
2006-12-15 03:15:00,1.59653,1.59678,1.59653,1.59678,262300006.0
2006-12-15 03:16:00,1.59678,1.59686,1.59651,1.59651,240400002.0
2006-12-15 03:17:00,1.59673,1.59683,1.59664,1.59664,423099999.0
2006-12-15 03:18:00,1.5968,1.5968,1.59665,1.59665,125100000.0
2006-12-15 03:19:00,1.59685,1.59685,1.59666,1.59666,233199997.0
2006-12-15 03:20:00,1.59678,1.59685,1.59667,1.59679,98500000.0
2006-12-15 03:21:00,1.5968,1.5968,1.5967,1.5967,31400000.0
2006-12-15 03:22:00,1.5968,1.59685,1.5968,1.59685,46300002.0
2006-12-15 03:23:00,1.5967,1.59682,1.59662,1.59675,168500002.0
2006-12-15 03:24:00,1.59673,1.59692,1.59673,1.59689,257300000.0
2006-12-15 03:25:00,1.59683,1.59683,1.59662,1.59672,240100000.0
2006-12-15 03:26:00,1.59623,1.59654,1.59613,1.59621,414200003.0
2006-12-15 03:27:00,1.5967,1.5968,1.5967,1.5968,39100000.0
2006-12-15 03:28:00,1.59677,1.59684,1.59671,1.59678,124599998.0
2006-12-15 03:29:00,1.59662,1.59685,1.59662,1.59685,117400002.0
2006-12-15 03:30:00,1.59618,1.59673,1.5961,1.59661,540300000.0
2006-12-15 03:31:00,1.59667,1.59667,1.59621,1.59657,277899997.0
2006-12-15 03:32:00,1.5967,1.59685,1.59653,1.59676,316200001.0
2006-12-15 03:33:00,1.59667,1.59682,1.59653,1.59659,258499999.0
2006-12-15 03:34:00,1.59664,1.59682,1.59652,1.59682,314700006.0
2006-12-15 03:35:00,1.59681,1.59681,1.59649,1.59656,149399999.0
2006-12-15 03:36:00,1.59668,1.59674,1.59655,1.59666,225000001.0
2006-12-15 03:37:00,1.59665,1.59679,1.59653,1.59666,296999998.0
2006-12-15 03:38:00,1.59671,1.59679,1.59664,1.59671,48799999.0
2006-12-15 03:39:00,1.59675,1.59682,1.59656,1.59666,428300002.0
2006-12-15 03:40:00,1.59679,1.59685,1.5966,1.59662,242000000.0
2006-12-15 03:41:00,1.59672,1.5968,1.59653,1.59667,175000000.0
2006-12-15 03:42:00,1.59679,1.59683,1.5966,1.59666,267700003.0
2006-12-15 03:43:00,1.59667,1.59684,1.5966,1.59675,340400003.0
2006-12-15 03:44:00,1.59679,1.59682,1.59666,1.59672,144799997.0
2006-12-15 03:45:00,1.59683,1.59683,1.59658,1.59663,682900006.0
2006-12-15 03:46:00,1.59658,1.59672,1.5965,1.59672,264100003.0
2006-12-15 03:47:00,1.59667,1.59673,1.59656,1.5966,255600005.0
2006-12-15 03:48:00,1.59661,1.5967,1.59647,1.5966,83300001.0
2006-12-15 03:49:00,1.59662,1.59668,1.5965,1.59655,130199999.0
2006-12-15 03:50:00,1.59669,1.59672,1.59659,1.59666,62200001.0
2006-12-15 03:51:00,1.5967,1.59672,1.59652,1.59657,352000000.0
2006-12-15 03:52:00,1.59659,1.59668,1.5965,1.5965,210800002.0
2006-12-15 03:53:00,1.59643,1.59663,1.59642,1.59646,221900000.0
2006-12-15 03:54:00,1.59652,1.59671,1.59644,1.59655,517700007.0
2006-12-15 03:55:00,1.59638,1.59667,1.59638,1.59654,349000002.0
2006-12-15 03:56:00,1.59589,1.59655,1.59589,1.59617,238100002.0
2006-12-15 03:57:00,1.59673,1.59673,1.59657,1.59666,186200000.0
2006-12-15 03:58:00,1.59659,1.59679,1.5965,1.59665,290700004.0
2006-12-15 03:59:00,1.59651,1.59673,1.59651,1.59667,439399998.0
2006-12-15 04:00:00,1.59663,1.5967,1.59657,1.59665,56700002.0
2006-12-15 04:01:00,1.59665,1.59673,1.59648,1.59656,298100001.0
2006-12-15 04:02:00,1.59672,1.59682,1.59664,1.59673,184300002.0
2006-12-15 04:03:00,1.59665,1.59681,1.59653,1.59656,247400000.0
2006-12-15 04:04:00,1.59685,1.59685,1.5968,1.5968,122999998.0
2006-12-15 04:05:00,1.59671,1.59685,1.59666,1.59681,287799995.0
2006-12-15 04:06:00,1.5967,1.59675,1.59654,1.59667,403600004.0
2006-12-15 04:07:00,1.59665,1.59685,1.59662,1.59678,323200002.0
2006-12-15 04:08:00,1.5966,1.59677,1.59645,1.59658,332000001.0
2006-12-15 04:09:00,1.59647,1.59685,1.59647,1.5968,111499999.0
2006-12-15 04:10:00,1.59667,1.59681,1.59662,1.59679,225300003.0
2006-12-15 04:11:00,1.59668,1.59683,1.59651,1.59665,430300006.0
2006-12-15 04:12:00,1.59683,1.59683,1.59663,1.59671,219299999.0
2006-12-15 04:13:00,1.59675,1.59675,1.5966,1.5966,4200000.0
2006-12-15 04:14:00,1.5968,1.5968,1.5967,1.5967,29300000.0
2006-12-15 04:15:00,1.59678,1.59683,1.59677,1.59682,62300001.0
2006-12-15 04:16:00,1.59669,1.59678,1.59647,1.59669,363700000.0
2006-12-15 04:17:00,1.5967,1.5967,1.5966,1.5966,31300000.0
2006-12-15 04:18:00,1.59674,1.59681,1.59667,1.59673,40000000.0
2006-12-15 04:19:00,1.5966,1.5968,1.5966,1.59675,246800006.0
2006-12-15 04:20:00,1.59666,1.59679,1.59649,1.59663,79899999.0
2006-12-15 04:21:00,1.59677,1.5968,1.59662,1.59662,143600001.0
2006-12-15 04:22:00,1.59664,1.5968,1.59645,1.59654,318700003.0
2006-12-15 04:23:00,1.59649,1.59675,1.59649,1.5967,474700003.0
2006-12-15 04:24:00,1.59659,1.59675,1.59655,1.5967,270200001.0
2006-12-15 04:25:00,1.59675,1.59675,1.59645,1.59653,252600001.0
2006-12-15 04:26:00,1.59675,1.59675,1.5966,1.59668,387600005.0
2006-12-15 04:27:00,1.59655,1.59673,1.59645,1.5966,475999999.0
2006-12-15 04:28:00,1.59653,1.59671,1.59642,1.59663,246400000.0
2006-12-15 04:29:00,1.5967,1.5967,1.59652,1.59652,85500002.0
2006-12-15 04:30:00,1.59648,1.5967,1.59648,1.5967,71900000.0
2006-12-15 04:31:00,1.59661,1.59683,1.59659,1.59678,256799997.0
2006-12-15 04:32:00,1.59655,1.59671,1.59655,1.59663,270500000.0
2006-12-15 04:33:00,1.59659,1.59676,1.59657,1.59671,358400005.0
2006-12-15 04:34:00,1.5967,1.5967,1.5966,1.5966,48799999.0
2006-12-15 04:35:00,1.59668,1.59674,1.59647,1.59662,311700000.0
2006-12-15 04:36:00,1.59668,1.59674,1.59654,1.59659,248599998.0
2006-12-15 04:37:00,1.59678,1.59683,1.5966,1.5966,304999997.0
2006-12-15 04:38:00,1.5966,1.59673,1.5966,1.59667,205999998.0
2006-12-15 04:39:00,1.59649,1.59665,1.59642,1.5966,239599999.0
2006-12-15 04:40:00,1.59668,1.59672,1.59643,1.59652,302899999.0
2006-12-15 04:41:00,1.59667,1.59667,1.59649,1.59649,58400000.0
2006-12-15 04:42:00,1.59658,1.59673,1.59654,1.59661,372700002.0
2006-12-15 04:43:00,1.59662,1.59672,1.59649,1.59654,170500002.0
2006-12-15 04:44:00,1.59668,1.59668,1.59636,1.59654,184700000.0
2006-12-15 04:45:00,1.59643,1.59664,1.5964,1.59656,285900001.0
2006-12-15 04:46:00,1.59663,1.59667,1.59646,1.59646,229999996.0
2006-12-15 04:47:00,1.59655,1.59658,1.59599,1.596,234700000.0
2006-12-15 04:48:00,1.59659,1.59668,1.59642,1.59658,191600000.0
2006-12-15 04:49:00,1.59669,1.59672,1.59652,1.59654,400100005.0
2006-12-15 04:50:00,1.59655,1.59668,1.59637,1.59661,281300002.0
2006-12-15 04:51:00,1.5965,1.5966,1.5965,1.5966,48700000.0
2006-12-15 04:52:00,1.59659,1.59664,1.59643,1.59658,313400005.0
2006-12-15 04:53:00,1.5965,1.59668,1.59637,1.59659,157100002.0
2006-12-15 04:54:00,1.5966,1.5966,1.59636,1.59648,229999999.0
2006-12-15 04:55:00,1.59647,1.59666,1.59647,1.59666,133300001.0
2006-12-15 04:56:00,1.59665,1.59667,1.59647,1.59655,300699999.0
2006-12-15 04:57:00,1.59659,1.59675,1.59654,1.59675,277399995.0
2006-12-15 04:58:00,1.59672,1.59674,1.59651,1.59658,510299999.0
2006-12-15 04:59:00,1.59655,1.59694,1.59651,1.59694,393900000.0
2006-12-15 05:00:00,1.59685,1.59699,1.59675,1.59683,259099995.0
2006-12-15 05:01:00,1.59673,1.59673,1.59656,1.59661,273499998.0
2006-12-15 05:02:00,1.5965,1.59677,1.5965,1.59677,226199999.0
2006-12-15 05:03:00,1.59673,1.59682,1.59659,1.59675,240400001.0
2006-12-15 05:04:00,1.5967,1.59679,1.59653,1.59666,277600000.0
2006-12-15 05:05:00,1.59656,1.5968,1.59654,1.59673,309799998.0
2006-12-15 05:06:00,1.59662,1.59672,1.5966,1.59664,250000000.0
2006-12-15 05:07:00,1.59672,1.59683,1.5967,1.5968,281800002.0
2006-12-15 05:08:00,1.59672,1.59685,1.59665,1.59672,226700000.0
2006-12-15 05:09:00,1.59678,1.59678,1.59666,1.59666,49600000.0
2006-12-15 05:10:00,1.5967,1.5968,1.59666,1.59678,83100000.0
2006-12-15 05:11:00,1.59682,1.59682,1.59655,1.59655,234300002.0
2006-12-15 05:12:00,1.59676,1.59686,1.59665,1.59678,289799997.0
2006-12-15 05:13:00,1.59684,1.59684,1.59669,1.59669,123100001.0
2006-12-15 05:14:00,1.59678,1.59681,1.59662,1.59662,327600002.0
2006-12-15 05:15:00,1.59671,1.59677,1.5966,1.59666,238100002.0
2006-12-15 05:16:00,1.5967,1.59679,1.59657,1.59662,250899995.0
2006-12-15 05:17:00,1.59668,1.59675,1.59662,1.5967,74300000.0
2006-12-15 05:18:00,1.59666,1.59675,1.59654,1.59667,320599998.0
2006-12-15 05:19:00,1.59668,1.59668,1.59646,1.59668,111100000.0
2006-12-15 05:20:00,1.59653,1.59662,1.59644,1.59651,170200003.0
2006-12-15 05:21:00,1.59651,1.59668,1.5963,1.5965,314400001.0
2006-12-15 05:22:00,1.59652,1.59668,1.59652,1.59665,153900003.0
2006-12-15 05:23:00,1.5966,1.59676,1.59657,1.59676,59600000.0
2006-12-15 05:24:00,1.59628,1.59685,1.59617,1.59672,333000002.0
2006-12-15 05:25:00,1.59677,1.59682,1.59657,1.59665,265799996.0
2006-12-15 05:26:00,1.59632,1.59663,1.59617,1.59663,286000003.0
2006-12-15 05:27:00,1.59667,1.59682,1.59652,1.59656,301800002.0
2006-12-15 05:28:00,1.59675,1.59675,1.5967,1.5967,28000000.0
2006-12-15 05:29:00,1.59661,1.59674,1.59656,1.59673,321100003.0
2006-12-15 05:30:00,1.5966,1.5967,1.5966,1.5967,83000000.0
2006-12-15 05:31:00,1.59674,1.59681,1.59674,1.59681,73200001.0
2006-12-15 05:32:00,1.5966,1.5967,1.59635,1.59644,229400001.0
2006-12-15 05:33:00,1.59636,1.59683,1.59636,1.59638,306600001.0
2006-12-15 05:34:00,1.59645,1.59691,1.59624,1.59643,239999999.0
2006-12-15 05:35:00,1.59687,1.59699,1.59627,1.59628,363400002.0
2006-12-15 05:36:00,1.59677,1.59689,1.59663,1.59679,277599998.0
2006-12-15 05:37:00,1.59676,1.59689,1.59663,1.59676,203300000.0
2006-12-15 05:38:00,1.59682,1.59683,1.59668,1.59673,220499999.0
2006-12-15 05:39:00,1.59673,1.59682,1.59657,1.59669,156599999.0
2006-12-15 05:40:00,1.59675,1.59675,1.59651,1.59651,142899996.0
2006-12-15 05:41:00,1.59666,1.59669,1.59657,1.59663,58399999.0
2006-12-15 05:42:00,1.59658,1.59658,1.59639,1.59639,52700001.0
2006-12-15 05:43:00,1.59649,1.59663,1.59632,1.59653,333200002.0
2006-12-15 05:44:00,1.59665,1.59665,1.59644,1.59644,82300002.0
2006-12-15 05:45:00,1.59653,1.59669,1.59653,1.59669,212600003.0
2006-12-15 05:46:00,1.59671,1.59671,1.59638,1.59645,373600000.0
2006-12-15 05:47:00,1.59665,1.59665,1.59638,1.59649,459400008.0
2006-12-15 05:48:00,1.59656,1.59675,1.59649,1.59659,583800003.0
2006-12-15 05:49:00,1.59648,1.59667,1.59633,1.59652,488899997.0
2006-12-15 05:50:00,1.59667,1.59669,1.59649,1.59658,447299998.0
2006-12-15 05:51:00,1.5967,1.59678,1.59658,1.59667,280099995.0
2006-12-15 05:52:00,1.59651,1.59675,1.59651,1.5967,374400000.0
2006-12-15 05:53:00,1.5967,1.59678,1.59655,1.59657,595699998.0
2006-12-15 05:54:00,1.59672,1.59683,1.59652,1.59652,336100003.0
2006-12-15 05:55:00,1.59665,1.59675,1.59653,1.59661,242200002.0
2006-12-15 05:56:00,1.59666,1.59666,1.59656,1.59659,32600000.0
2006-12-15 05:57:00,1.59662,1.59681,1.59653,1.59673,123799999.0
2006-12-15 05:58:00,1.59679,1.59679,1.59648,1.59648,376100002.0
2006-12-15 05:59:00,1.59668,1.59673,1.59655,1.5966,335800002.0
2006-12-15 06:00:00,1.59669,1.59669,1.59642,1.5966,202800004.0
2006-12-15 06:01:00,1.59667,1.59677,1.59654,1.59656,427499999.0
2006-12-15 06:02:00,1.5967,1.5967,1.5966,1.5966,147899999.0
2006-12-15 06:03:00,1.59659,1.59669,1.59656,1.59668,278800002.0
2006-12-15 06:04:00,1.59655,1.59665,1.59639,1.5965,233200002.0
2006-12-15 06:05:00,1.59652,1.59669,1.59652,1.59667,405799998.0
2006-12-15 06:06:00,1.59668,1.59675,1.59656,1.5967,440400000.0
2006-12-15 06:07:00,1.59652,1.59668,1.59645,1.59667,254000001.0
2006-12-15 06:08:00,1.59655,1.59675,1.59648,1.59648,297700001.0
2006-12-15 06:09:00,1.59668,1.59678,1.59658,1.59675,361800003.0
2006-12-15 06:10:00,1.59653,1.59667,1.59636,1.59652,360299998.0
2006-12-15 06:11:00,1.59665,1.59668,1.59644,1.59649,256400002.0
2006-12-15 06:12:00,1.59647,1.59677,1.59647,1.59677,155600000.0
2006-12-15 06:13:00,1.59671,1.59679,1.59663,1.59679,175699999.0
2006-12-15 06:14:00,1.5968,1.5968,1.59655,1.5966,207100000.0
2006-12-15 06:15:00,1.59662,1.59672,1.59655,1.59665,262699998.0
2006-12-15 06:16:00,1.59668,1.59676,1.59658,1.59662,234400000.0
2006-12-15 06:17:00,1.59671,1.59682,1.59662,1.59674,91300001.0
2006-12-15 06:18:00,1.59682,1.59682,1.59654,1.59654,195300001.0
2006-12-15 06:19:00,1.59657,1.59672,1.59649,1.59665,306999999.0
2006-12-15 06:20:00,1.59663,1.59672,1.59649,1.59663,254999999.0
2006-12-15 06:21:00,1.59652,1.59669,1.59652,1.5966,336200005.0
2006-12-15 06:22:00,1.59663,1.59666,1.59639,1.59639,284300000.0
2006-12-15 06:23:00,1.59662,1.59665,1.59631,1.59649,494400003.0
2006-12-15 06:24:00,1.5966,1.59665,1.59641,1.59657,149799998.0
2006-12-15 06:25:00,1.59655,1.59674,1.59651,1.59661,225099997.0
2006-12-15 06:26:00,1.59664,1.59664,1.59629,1.59638,218900000.0
2006-12-15 06:27:00,1.59661,1.59666,1.59646,1.59653,217400000.0
2006-12-15 06:28:00,1.59665,1.59666,1.59649,1.59649,304599999.0
2006-12-15 06:29:00,1.59662,1.59667,1.59652,1.59656,179600002.0
2006-12-15 06:30:00,1.59657,1.59657,1.59644,1.59644,27900000.0
2006-12-15 06:31:00,1.59647,1.59668,1.5964,1.59654,162899998.0
2006-12-15 06:32:00,1.59654,1.59667,1.59651,1.59661,337700005.0
2006-12-15 06:33:00,1.5966,1.59668,1.59649,1.59656,182800002.0
2006-12-15 06:34:00,1.59667,1.59675,1.59656,1.59675,470200006.0
2006-12-15 06:35:00,1.59668,1.59678,1.59658,1.5966,416399992.0
2006-12-15 06:36:00,1.59657,1.5967,1.59646,1.59662,67200001.0
2006-12-15 06:37:00,1.59661,1.59676,1.59654,1.59671,294099998.0
2006-12-15 06:38:00,1.59663,1.59673,1.59659,1.59666,113500000.0
2006-12-15 06:39:00,1.59668,1.59671,1.59643,1.59662,387200003.0
2006-12-15 06:40:00,1.59646,1.59665,1.59646,1.59657,423199999.0
2006-12-15 06:41:00,1.59662,1.59672,1.59648,1.59658,64700000.0
2006-12-15 06:42:00,1.5966,1.59673,1.5965,1.59665,243399994.0
2006-12-15 06:43:00,1.59675,1.59675,1.59652,1.59658,191500000.0
2006-12-15 06:44:00,1.59657,1.59674,1.59654,1.59672,340200002.0
2006-12-15 06:45:00,1.59668,1.59685,1.59662,1.59667,143000000.0
2006-12-15 06:46:00,1.59665,1.59678,1.59654,1.59666,190099999.0
2006-12-15 06:47:00,1.5966,1.59677,1.5966,1.5967,88700000.0
2006-12-15 06:48:00,1.59661,1.59675,1.59661,1.59663,227499999.0
2006-12-15 06:49:00,1.59673,1.59682,1.59665,1.59665,108400001.0
2006-12-15 06:50:00,1.59673,1.59673,1.59656,1.59666,381800003.0
2006-12-15 06:51:00,1.5967,1.5967,1.5966,1.5966,55900000.0
2006-12-15 06:52:00,1.59675,1.59678,1.59654,1.5966,421799993.0
2006-12-15 06:53:00,1.59652,1.59663,1.59647,1.5966,344200000.0
2006-12-15 06:54:00,1.59642,1.59668,1.59642,1.5966,353000002.0
2006-12-15 06:55:00,1.59656,1.59663,1.59642,1.59657,395500002.0
2006-12-15 06:56:00,1.5965,1.59656,1.59635,1.59642,146400001.0
2006-12-15 06:57:00,1.59648,1.59666,1.59644,1.59659,349900001.0
2006-12-15 06:58:00,1.59663,1.59665,1.59645,1.59665,331700001.0
2006-12-15 06:59:00,1.5966,1.59665,1.5965,1.59654,298800000.0
2006-12-15 07:00:00,1.59649,1.59665,1.59644,1.59662,252600000.0
2006-12-15 07:01:00,1.5966,1.59665,1.5965,1.59658,262899996.0
2006-12-15 07:02:00,1.5965,1.5966,1.5965,1.5966,114100000.0
2006-12-15 07:03:00,1.59658,1.59658,1.59644,1.59644,140600001.0
2006-12-15 07:04:00,1.5964,1.5966,1.5962,1.5965,462100001.0
2006-12-15 07:05:00,1.59644,1.5966,1.59641,1.59657,270999998.0
2006-12-15 07:06:00,1.59658,1.5966,1.59644,1.5965,309800004.0
2006-12-15 07:07:00,1.59648,1.59656,1.59644,1.59644,148499998.0
2006-12-15 07:08:00,1.59651,1.59651,1.59636,1.59636,84599998.0
2006-12-15 07:09:00,1.59644,1.59665,1.59634,1.59647,232300004.0
2006-12-15 07:10:00,1.59646,1.59656,1.59632,1.59642,105000000.0
2006-12-15 07:11:00,1.59657,1.59665,1.59646,1.5965,214900005.0
2006-12-15 07:12:00,1.59642,1.59658,1.59642,1.59644,205100000.0
2006-12-15 07:13:00,1.59633,1.59658,1.59633,1.59657,197300001.0
2006-12-15 07:14:00,1.59662,1.59662,1.59638,1.59659,279000003.0
2006-12-15 07:15:00,1.59655,1.59665,1.59633,1.59656,305300006.0
2006-12-15 07:16:00,1.59641,1.59663,1.59641,1.59657,361899992.0
2006-12-15 07:17:00,1.59655,1.59655,1.59645,1.59645,239500001.0
2006-12-15 07:18:00,1.59646,1.5966,1.59638,1.5964,293999997.0
2006-12-15 07:19:00,1.5964,1.59657,1.5964,1.59655,282899999.0
2006-12-15 07:20:00,1.59654,1.59665,1.59643,1.5965,285600004.0
2006-12-15 07:21:00,1.5965,1.59665,1.59645,1.59648,113600002.0
2006-12-15 07:22:00,1.59656,1.59669,1.59643,1.59666,307700005.0
2006-12-15 07:23:00,1.59651,1.5967,1.59649,1.59667,164700001.0
2006-12-15 07:24:00,1.59663,1.5967,1.59643,1.59653,385399999.0
2006-12-15 07:25:00,1.59643,1.59667,1.59643,1.59667,247899998.0
2006-12-15 07:26:00,1.5967,1.59679,1.59652,1.59668,343600001.0
2006-12-15 07:27:00,1.59665,1.59668,1.59648,1.59655,278000001.0
2006-12-15 07:28:00,1.59662,1.59667,1.59646,1.59658,154999999.0
2006-12-15 07:29:00,1.5966,1.59665,1.59652,1.59654,159600002.0
2006-12-15 07:30:00,1.5965,1.59665,1.5965,1.59665,121599999.0
2006-12-15 07:31:00,1.59665,1.59685,1.59632,1.59653,299299999.0
2006-12-15 07:32:00,1.59657,1.59665,1.59641,1.59655,203000000.0
2006-12-15 07:33:00,1.59649,1.59665,1.59643,1.59665,191600005.0
2006-12-15 07:34:00,1.59647,1.5966,1.59641,1.5965,335500000.0
2006-12-15 07:35:00,1.59636,1.59655,1.59636,1.59655,268699999.0
2006-12-15 07:36:00,1.59657,1.59661,1.59644,1.59644,405899998.0
2006-12-15 07:37:00,1.59652,1.59657,1.5963,1.59643,176600000.0
2006-12-15 07:38:00,1.59637,1.59643,1.59629,1.59631,87800001.0
2006-12-15 07:39:00,1.59647,1.59647,1.59631,1.59631,106300002.0
2006-12-15 07:40:00,1.59616,1.59651,1.59616,1.59651,243499999.0
2006-12-15 07:41:00,1.5965,1.59655,1.59622,1.59646,347799997.0
2006-12-15 07:42:00,1.59639,1.59658,1.59634,1.59658,191100000.0
2006-12-15 07:43:00,1.5964,1.59651,1.5963,1.59647,316300002.0
2006-12-15 07:44:00,1.59638,1.59645,1.59626,1.5963,214000005.0
2006-12-15 07:45:00,1.59642,1.59642,1.59623,1.59627,328799997.0
2006-12-15 07:46:00,1.59628,1.59642,1.5962,1.59632,188500000.0
2006-12-15 07:47:00,1.59638,1.5964,1.59619,1.59622,331500002.0
2006-12-15 07:48:00,1.59635,1.5964,1.59622,1.59628,347800001.0
2006-12-15 07:49:00,1.59629,1.5964,1.59624,1.59633,259400003.0
2006-12-15 07:50:00,1.59629,1.59643,1.59629,1.59643,36800000.0
2006-12-15 07:51:00,1.59638,1.59648,1.5962,1.59635,329499998.0
2006-12-15 07:52:00,1.5965,1.59659,1.59641,1.59643,133500000.0
2006-12-15 07:53:00,1.59648,1.59648,1.59635,1.59635,33400000.0
2006-12-15 07:54:00,1.59622,1.59657,1.59622,1.59651,296400003.0
2006-12-15 07:55:00,1.59652,1.59652,1.59637,1.59646,117700002.0
2006-12-15 07:56:00,1.59654,1.59658,1.59651,1.59655,63100001.0
2006-12-15 07:57:00,1.59655,1.59655,1.5965,1.5965,84700001.0
2006-12-15 07:58:00,1.59652,1.59652,1.59627,1.59643,208400001.0
2006-12-15 07:59:00,1.59657,1.59665,1.59646,1.59648,315499999.0
2006-12-15 08:00:00,1.59635,1.59656,1.5962,1.59635,204999998.0
2006-12-15 08:01:00,1.59641,1.59663,1.59636,1.59663,264600001.0
2006-12-15 08:02:00,1.59656,1.59665,1.59639,1.5966,362999998.0
2006-12-15 08:03:00,1.59653,1.5966,1.59638,1.59648,104699999.0
2006-12-15 08:04:00,1.59646,1.59656,1.59644,1.59654,106300000.0
2006-12-15 08:05:00,1.59654,1.59662,1.59654,1.59662,108000000.0
2006-12-15 08:06:00,1.5966,1.59665,1.59633,1.59633,265300001.0
2006-12-15 08:07:00,1.5966,1.59665,1.59639,1.59657,427400000.0
2006-12-15 08:08:00,1.59646,1.5966,1.59646,1.5966,102399997.0
2006-12-15 08:09:00,1.59641,1.59663,1.59641,1.5966,264400000.0
2006-12-15 08:10:00,1.59626,1.59668,1.59626,1.5966,154200000.0
2006-12-15 08:11:00,1.59641,1.59672,1.59641,1.59672,262900000.0
2006-12-15 08:12:00,1.59668,1.59676,1.59652,1.59665,510700001.0
2006-12-15 08:13:00,1.59657,1.59679,1.59656,1.59678,249800002.0
2006-12-15 08:14:00,1.59675,1.59687,1.59661,1.59661,289499998.0
2006-12-15 08:15:00,1.59673,1.59674,1.59658,1.59667,55900000.0
2006-12-15 08:16:00,1.59665,1.59674,1.59653,1.59662,130300000.0
2006-12-15 08:17:00,1.59665,1.59665,1.5965,1.5965,31200000.0
2006-12-15 08:18:00,1.59661,1.5968,1.59654,1.59656,198900001.0
2006-12-15 08:19:00,1.59653,1.59665,1.5964,1.59665,239299999.0
2006-12-15 08:20:00,1.59663,1.59663,1.59639,1.59645,204999998.0
2006-12-15 08:21:00,1.5965,1.59673,1.59645,1.59667,165500000.0
2006-12-15 08:22:00,1.59641,1.59656,1.59637,1.5965,154500005.0
2006-12-15 08:23:00,1.5964,1.5966,1.59635,1.5965,308100000.0
2006-12-15 08:24:00,1.59651,1.59673,1.59647,1.59653,283099995.0
2006-12-15 08:25:00,1.59656,1.59677,1.59653,1.59666,375300004.0
2006-12-15 08:26:00,1.59673,1.59673,1.5965,1.5965,366100003.0
2006-12-15 08:27:00,1.59663,1.5968,1.59652,1.59661,306599997.0
2006-12-15 08:28:00,1.59653,1.59671,1.59651,1.59666,238399996.0
2006-12-15 08:29:00,1.59665,1.59673,1.59653,1.59673,297499995.0
2006-12-15 08:30:00,1.59661,1.59685,1.59651,1.59675,383900000.0
2006-12-15 08:31:00,1.5968,1.59694,1.59667,1.59675,340100003.0
2006-12-15 08:32:00,1.59675,1.59691,1.59675,1.5969,218899999.0
2006-12-15 08:33:00,1.59687,1.59693,1.5967,1.59688,275300001.0
2006-12-15 08:34:00,1.5968,1.59695,1.5968,1.59695,141600002.0
2006-12-15 08:35:00,1.59677,1.59693,1.59677,1.5969,174900001.0
2006-12-15 08:36:00,1.59674,1.59687,1.59654,1.59659,404799994.0
2006-12-15 08:37:00,1.59666,1.59681,1.5966,1.59674,270000003.0
2006-12-15 08:38:00,1.59669,1.59678,1.5966,1.59665,130100002.0
2006-12-15 08:39:00,1.5967,1.59686,1.59646,1.59686,187200001.0
2006-12-15 08:40:00,1.59668,1.59678,1.59659,1.59668,445000003.0
2006-12-15 08:41:00,1.59662,1.59676,1.59653,1.5967,343900002.0
2006-12-15 08:42:00,1.5967,1.59676,1.59658,1.5966,282800001.0
2006-12-15 08:43:00,1.5968,1.5968,1.59658,1.59661,165500000.0
2006-12-15 08:44:00,1.59664,1.59674,1.59656,1.59664,56700000.0
2006-12-15 08:45:00,1.59669,1.5968,1.59641,1.5968,277600002.0
2006-12-15 08:46:00,1.59668,1.59684,1.59653,1.59669,183600001.0
2006-12-15 08:47:00,1.59679,1.59679,1.59662,1.59667,344600000.0
2006-12-15 08:48:00,1.59681,1.59693,1.59661,1.59684,228399996.0
2006-12-15 08:49:00,1.59675,1.59682,1.5966,1.5967,263300003.0
2006-12-15 08:50:00,1.59676,1.59688,1.59669,1.59681,146299999.0
2006-12-15 08:51:00,1.59666,1.59683,1.59666,1.59683,22600000.0
2006-12-15 08:52:00,1.59686,1.59693,1.59686,1.59693,75799999.0
2006-12-15 08:53:00,1.59682,1.59702,1.59682,1.59702,191700001.0
2006-12-15 08:54:00,1.59691,1.59697,1.59675,1.59675,194399998.0
2006-12-15 08:55:00,1.59688,1.59696,1.59678,1.59678,311900000.0
2006-12-15 08:56:00,1.59682,1.59702,1.59681,1.59681,72700000.0
2006-12-15 08:57:00,1.59688,1.59702,1.59679,1.59698,269100005.0
2006-12-15 08:58:00,1.59693,1.59698,1.59678,1.59691,122999998.0
2006-12-15 08:59:00,1.59687,1.59701,1.59687,1.59701,30100000.0
2006-12-15 09:00:00,1.59686,1.59707,1.59686,1.59694,336500001.0
2006-12-15 09:01:00,1.59694,1.59703,1.59685,1.59688,134200000.0
2006-12-15 09:02:00,1.59694,1.59711,1.59694,1.5971,227699995.0
2006-12-15 09:03:00,1.597,1.59717,1.597,1.59707,293899997.0
2006-12-15 09:04:00,1.5971,1.59721,1.597,1.59709,208500002.0
2006-12-15 09:05:00,1.59715,1.59721,1.59695,1.59712,325000006.0
2006-12-15 09:06:00,1.59716,1.59719,1.59697,1.59697,204600002.0
2006-12-15 09:07:00,1.59719,1.59734,1.59713,1.59727,285499997.0
2006-12-15 09:08:00,1.59709,1.59719,1.59708,1.59719,129999998.0
2006-12-15 09:09:00,1.59696,1.59711,1.59689,1.59708,161799998.0
2006-12-15 09:10:00,1.59724,1.59751,1.59718,1.59736,319100001.0
2006-12-15 09:11:00,1.59734,1.59757,1.59734,1.5975,359000001.0
2006-12-15 09:12:00,1.59761,1.59789,1.59751,1.59782,335000000.0
2006-12-15 09:13:00,1.59781,1.59792,1.59775,1.5978,287100000.0
2006-12-15 09:14:00,1.59785,1.59787,1.59768,1.59771,337300002.0
2006-12-15 09:15:00,1.59784,1.59806,1.59781,1.59796,431699997.0
2006-12-15 09:16:00,1.59792,1.59815,1.59786,1.59807,343099999.0
2006-12-15 09:17:00,1.59801,1.59804,1.59792,1.59793,24700000.0
2006-12-15 09:18:00,1.5981,1.59821,1.59803,1.59805,279400003.0
2006-12-15 09:19:00,1.59806,1.59819,1.59794,1.5981,178900003.0
2006-12-15 09:20:00,1.59817,1.59823,1.59794,1.59807,328399999.0
2006-12-15 09:21:00,1.59807,1.59807,1.59781,1.59786,86299999.0
2006-12-15 09:22:00,1.5979,1.59808,1.59779,1.59806,433900005.0
2006-12-15 09:23:00,1.59789,1.59798,1.59763,1.59768,263299997.0
2006-12-15 09:24:00,1.59766,1.59785,1.59766,1.59783,356499998.0
2006-12-15 09:25:00,1.59758,1.59773,1.59753,1.59766,122400001.0
2006-12-15 09:26:00,1.59772,1.5978,1.59753,1.59753,199000004.0
2006-12-15 09:27:00,1.59734,1.59751,1.59708,1.59727,279200001.0
2006-12-15 09:28:00,1.59725,1.59743,1.59721,1.59734,434199994.0
2006-12-15 09:29:00,1.59749,1.5976,1.59734,1.5976,165200000.0
2006-12-15 09:30:00,1.59777,1.59778,1.59757,1.59761,243900004.0
2006-12-15 09:31:00,1.59758,1.59758,1.59727,1.59727,139600001.0
2006-12-15 09:32:00,1.59734,1.5974,1.59719,1.59735,541600006.0
2006-12-15 09:33:00,1.5974,1.5975,1.59724,1.5973,282099999.0
2006-12-15 09:34:00,1.59742,1.59749,1.59734,1.59747,99100000.0
2006-12-15 09:35:00,1.59741,1.59762,1.59741,1.59762,190400000.0
2006-12-15 09:36:00,1.59748,1.59754,1.59719,1.59733,330399999.0
2006-12-15 09:37:00,1.59745,1.59761,1.59745,1.59761,73500000.0
2006-12-15 09:38:00,1.59748,1.59759,1.5972,1.59754,209400001.0
2006-12-15 09:39:00,1.59745,1.59759,1.59728,1.59759,280399995.0
2006-12-15 09:40:00,1.5975,1.59764,1.59744,1.59747,488600011.0
2006-12-15 09:41:00,1.59783,1.59801,1.5977,1.59787,283500003.0
2006-12-15 09:42:00,1.59804,1.59812,1.5978,1.59803,234599999.0
2006-12-15 09:43:00,1.59811,1.59817,1.59793,1.59802,266800003.0
2006-12-15 09:44:00,1.59796,1.59811,1.59788,1.59804,241400000.0
2006-12-15 09:45:00,1.59805,1.59823,1.59797,1.59802,449399994.0
2006-12-15 09:46:00,1.59812,1.5982,1.59796,1.59796,282299999.0
2006-12-15 09:47:00,1.59789,1.59812,1.59789,1.5981,301099999.0
2006-12-15 09:48:00,1.59805,1.59819,1.59784,1.59806,346200001.0
2006-12-15 09:49:00,1.59806,1.59817,1.59796,1.59803,120500000.0
2006-12-15 09:50:00,1.59797,1.59805,1.59782,1.59805,363599997.0
2006-12-15 09:51:00,1.59804,1.59812,1.59796,1.59797,300799999.0
2006-12-15 09:52:00,1.59796,1.59811,1.59795,1.59807,403200003.0
2006-12-15 09:53:00,1.59791,1.59804,1.59778,1.59803,326600002.0
2006-12-15 09:54:00,1.59802,1.59802,1.59782,1.59782,346800000.0
2006-12-15 09:55:00,1.59781,1.59808,1.59778,1.59796,427899998.0
2006-12-15 09:56:00,1.59799,1.59803,1.59757,1.59757,200599999.0
2006-12-15 09:57:00,1.59749,1.59774,1.59749,1.59762,256100000.0
2006-12-15 09:58:00,1.59768,1.59771,1.59752,1.59763,277700003.0
2006-12-15 09:59:00,1.59761,1.59783,1.5976,1.59773,188899997.0
2006-12-15 10:00:00,1.59776,1.59776,1.59747,1.59749,290199999.0
2006-12-15 10:01:00,1.59766,1.59773,1.59751,1.59763,343299998.0
2006-12-15 10:02:00,1.59763,1.59772,1.59746,1.59756,318200007.0
2006-12-15 10:03:00,1.59772,1.59782,1.59764,1.59774,80000000.0
2006-12-15 10:04:00,1.59771,1.5979,1.59763,1.59774,361400000.0
2006-12-15 10:05:00,1.59757,1.59783,1.59757,1.59775,444399995.0
2006-12-15 10:06:00,1.59757,1.59767,1.59751,1.59763,92400000.0
2006-12-15 10:07:00,1.59768,1.59775,1.59758,1.59772,342799998.0
2006-12-15 10:08:00,1.59752,1.59779,1.5975,1.59775,478500003.0
2006-12-15 10:09:00,1.59767,1.5978,1.59754,1.59762,239099998.0
2006-12-15 10:10:00,1.59763,1.59777,1.59759,1.59773,206100001.0
2006-12-15 10:11:00,1.59757,1.59778,1.59757,1.59774,237200001.0
2006-12-15 10:12:00,1.59775,1.59785,1.59758,1.59758,295500001.0
2006-12-15 10:13:00,1.59782,1.59797,1.59767,1.59782,384699999.0
2006-12-15 10:14:00,1.59787,1.59799,1.59771,1.59799,245700001.0
2006-12-15 10:15:00,1.59791,1.598,1.59779,1.59789,205400002.0
2006-12-15 10:16:00,1.59794,1.59807,1.59787,1.59807,292100002.0
2006-12-15 10:17:00,1.59806,1.59817,1.59795,1.59808,203000002.0
2006-12-15 10:18:00,1.59809,1.59813,1.59793,1.59793,101100000.0
2006-12-15 10:19:00,1.59807,1.59821,1.59799,1.59813,122700000.0
2006-12-15 10:20:00,1.59799,1.59827,1.59799,1.59811,336300000.0
2006-12-15 10:21:00,1.59821,1.59826,1.59801,1.59802,284900002.0
2006-12-15 10:22:00,1.59812,1.59833,1.59812,1.59832,323500001.0
2006-12-15 10:23:00,1.59822,1.59841,1.59805,1.59832,284500001.0
2006-12-15 10:24:00,1.59838,1.59838,1.59804,1.5982,222899998.0
2006-12-15 10:25:00,1.59835,1.59851,1.59821,1.59821,518600001.0
2006-12-15 10:26:00,1.59836,1.59865,1.59834,1.59865,343600003.0
2006-12-15 10:27:00,1.59855,1.59876,1.59849,1.59865,241500003.0
2006-12-15 10:28:00,1.59856,1.59863,1.59844,1.59857,269300001.0
2006-12-15 10:29:00,1.59858,1.5986,1.59839,1.59841,308099996.0
2006-12-15 10:30:00,1.59838,1.5986,1.59831,1.59854,240000002.0
2006-12-15 10:31:00,1.59833,1.59852,1.59828,1.59836,226900003.0
2006-12-15 10:32:00,1.59832,1.59848,1.59817,1.59818,490700006.0
2006-12-15 10:33:00,1.59825,1.59828,1.59803,1.59815,258099997.0
2006-12-15 10:34:00,1.59823,1.59839,1.59803,1.59812,225299999.0
2006-12-15 10:35:00,1.59799,1.59823,1.59799,1.59805,374900001.0
2006-12-15 10:36:00,1.59812,1.59827,1.59812,1.59818,192500003.0
2006-12-15 10:37:00,1.59812,1.5982,1.59798,1.59809,217900000.0
2006-12-15 10:38:00,1.59805,1.59815,1.59792,1.598,299499999.0
2006-12-15 10:39:00,1.59804,1.59821,1.59804,1.59816,261399999.0
2006-12-15 10:40:00,1.59812,1.59822,1.598,1.5982,359600000.0
2006-12-15 10:41:00,1.59803,1.59828,1.59803,1.59822,355199998.0
2006-12-15 10:42:00,1.5982,1.59837,1.59814,1.59817,201500003.0
2006-12-15 10:43:00,1.59821,1.59821,1.59771,1.59807,346900002.0
2006-12-15 10:44:00,1.59813,1.59821,1.59795,1.59803,340800006.0
2006-12-15 10:45:00,1.59803,1.59803,1.59797,1.59797,123100002.0
2006-12-15 10:46:00,1.59794,1.59804,1.59781,1.59797,333100004.0
2006-12-15 10:47:00,1.59811,1.59815,1.59794,1.59794,140699999.0
2006-12-15 10:48:00,1.59797,1.59809,1.59797,1.59809,38400000.0
2006-12-15 10:49:00,1.59804,1.59827,1.59796,1.59803,252400003.0
2006-12-15 10:50:00,1.59803,1.59805,1.59788,1.59798,194099999.0
2006-12-15 10:51:00,1.59769,1.59807,1.59769,1.59798,425900004.0
2006-12-15 10:52:00,1.59759,1.59773,1.5975,1.5976,133399998.0
2006-12-15 10:53:00,1.59762,1.59782,1.59762,1.59779,318299999.0
2006-12-15 10:54:00,1.59764,1.59764,1.59744,1.59744,162599999.0
2006-12-15 10:55:00,1.59726,1.59746,1.5972,1.59728,302899998.0
2006-12-15 10:56:00,1.5973,1.5973,1.59694,1.59708,309800002.0
2006-12-15 10:57:00,1.59701,1.59701,1.59675,1.59695,245500003.0
2006-12-15 10:58:00,1.59688,1.59711,1.59688,1.597,274400001.0
2006-12-15 10:59:00,1.59693,1.59708,1.59682,1.59682,385600009.0
2006-12-15 11:00:00,1.59702,1.59708,1.59683,1.5969,347099998.0
2006-12-15 11:01:00,1.59693,1.59708,1.59682,1.597,336399997.0
2006-12-15 11:02:00,1.59699,1.597,1.59684,1.59695,298600001.0
2006-12-15 11:03:00,1.59688,1.59705,1.59681,1.59705,264999999.0
2006-12-15 11:04:00,1.59723,1.59747,1.5971,1.59747,250299999.0
2006-12-15 11:05:00,1.59731,1.59745,1.59726,1.59739,215100000.0
2006-12-15 11:06:00,1.5974,1.59767,1.5974,1.59746,208300001.0
2006-12-15 11:07:00,1.59742,1.59759,1.59729,1.5974,408900002.0
2006-12-15 11:08:00,1.59744,1.59758,1.59744,1.59758,131100004.0
2006-12-15 11:09:00,1.59761,1.5978,1.59756,1.59773,250000001.0
2006-12-15 11:10:00,1.59767,1.59798,1.59767,1.59794,441900003.0
2006-12-15 11:11:00,1.59788,1.5982,1.59788,1.59799,479100002.0
2006-12-15 11:12:00,1.59796,1.59824,1.59796,1.59805,307999997.0
2006-12-15 11:13:00,1.59802,1.59804,1.59783,1.59784,259800002.0
2006-12-15 11:14:00,1.59768,1.59773,1.59754,1.59765,338400003.0
2006-12-15 11:15:00,1.59773,1.59776,1.59758,1.59765,154599998.0
2006-12-15 11:16:00,1.59761,1.59778,1.59756,1.59772,263599999.0
2006-12-15 11:17:00,1.59755,1.59781,1.59755,1.59773,283200002.0
2006-12-15 11:18:00,1.5976,1.59775,1.59757,1.59758,185100001.0
2006-12-15 11:19:00,1.59762,1.59794,1.59762,1.59794,237799999.0
2006-12-15 11:20:00,1.5979,1.59795,1.59772,1.59773,516600000.0
2006-12-15 11:21:00,1.59784,1.5979,1.59764,1.5979,403899996.0
2006-12-15 11:22:00,1.59779,1.59779,1.59755,1.59755,278000000.0
2006-12-15 11:23:00,1.59774,1.59793,1.59762,1.59771,173399998.0
2006-12-15 11:24:00,1.59772,1.59802,1.59772,1.59795,295900000.0
2006-12-15 11:25:00,1.59795,1.5982,1.59784,1.59811,301099996.0
2006-12-15 11:26:00,1.59791,1.59803,1.5979,1.59802,188000002.0
2006-12-15 11:27:00,1.59798,1.59819,1.59793,1.59801,313600002.0
2006-12-15 11:28:00,1.59792,1.59804,1.59782,1.59798,460500002.0
2006-12-15 11:29:00,1.5978,1.59799,1.59723,1.59735,370100003.0
2006-12-15 11:30:00,1.59729,1.59755,1.597,1.597,472800005.0
2006-12-15 11:31:00,1.5969,1.59714,1.59689,1.5971,231500002.0
2006-12-15 11:32:00,1.59713,1.59713,1.59686,1.59701,347400002.0
2006-12-15 11:33:00,1.59725,1.5974,1.59707,1.59731,350000000.0
2006-12-15 11:34:00,1.59736,1.59748,1.59724,1.5974,345699998.0
2006-12-15 11:35:00,1.59734,1.5975,1.59724,1.5974,356000001.0
2006-12-15 11:36:00,1.59735,1.59743,1.59719,1.59738,327699999.0
2006-12-15 11:37:00,1.59735,1.59752,1.59724,1.59729,339100003.0
2006-12-15 11:38:00,1.59746,1.59753,1.59734,1.59745,197399999.0
2006-12-15 11:39:00,1.59746,1.59747,1.59714,1.59721,385600006.0
2006-12-15 11:40:00,1.59707,1.59737,1.59707,1.59737,324400002.0
2006-12-15 11:41:00,1.59732,1.59738,1.59709,1.59728,565100000.0
2006-12-15 11:42:00,1.59711,1.5975,1.59711,1.5975,243600000.0
2006-12-15 11:43:00,1.59745,1.59755,1.59719,1.59743,407099996.0
2006-12-15 11:44:00,1.59752,1.5976,1.59734,1.59744,265100000.0
2006-12-15 11:45:00,1.59748,1.59761,1.59741,1.59744,306100003.0
2006-12-15 11:46:00,1.59759,1.59769,1.59749,1.59754,204200003.0
2006-12-15 11:47:00,1.59761,1.59768,1.59731,1.5975,314700005.0
2006-12-15 11:48:00,1.59741,1.59753,1.59728,1.59738,197200002.0
2006-12-15 11:49:00,1.59708,1.59739,1.59704,1.59718,298399997.0
2006-12-15 11:50:00,1.59716,1.59746,1.59716,1.59741,315300004.0
2006-12-15 11:51:00,1.59737,1.59737,1.59707,1.59718,362299999.0
2006-12-15 11:52:00,1.5971,1.59748,1.5971,1.59746,437500004.0
2006-12-15 11:53:00,1.59735,1.59751,1.59727,1.59751,261600000.0
2006-12-15 11:54:00,1.59742,1.59757,1.59733,1.59746,396299994.0
2006-12-15 11:55:00,1.59742,1.59766,1.59729,1.5974,339999997.0
2006-12-15 11:56:00,1.59749,1.59759,1.59738,1.59746,288600001.0
2006-12-15 11:57:00,1.59734,1.59743,1.59721,1.59738,447500003.0
2006-12-15 11:58:00,1.5974,1.59751,1.59728,1.59748,274600002.0
2006-12-15 11:59:00,1.59746,1.59756,1.59736,1.59744,352999999.0
2006-12-15 12:00:00,1.59757,1.59758,1.59729,1.59729,231200000.0
2006-12-15 12:01:00,1.59736,1.5975,1.59723,1.59726,369600003.0
2006-12-15 12:02:00,1.59736,1.59743,1.59716,1.59736,508700003.0
2006-12-15 12:03:00,1.59742,1.59752,1.59724,1.59747,340600003.0
2006-12-15 12:04:00,1.59741,1.59757,1.59727,1.59736,397399999.0
2006-12-15 12:05:00,1.59756,1.59776,1.59755,1.59769,340700001.0
2006-12-15 12:06:00,1.59771,1.5978,1.59748,1.59776,267300002.0
2006-12-15 12:07:00,1.59765,1.59775,1.59745,1.59745,305200004.0
2006-12-15 12:08:00,1.59759,1.59759,1.59732,1.59734,359999996.0
2006-12-15 12:09:00,1.59746,1.59746,1.59736,1.59738,69499998.0
2006-12-15 12:10:00,1.59744,1.59747,1.59719,1.59735,311399996.0
2006-12-15 12:11:00,1.59736,1.59752,1.59727,1.5975,394799998.0
2006-12-15 12:12:00,1.59745,1.59755,1.59729,1.59729,397700001.0
2006-12-15 12:13:00,1.59752,1.59769,1.59748,1.59769,119900002.0
2006-12-15 12:14:00,1.59759,1.59779,1.59755,1.59767,286900002.0
2006-12-15 12:15:00,1.59771,1.59781,1.5976,1.59777,328099999.0
2006-12-15 12:16:00,1.59754,1.59768,1.59742,1.59755,242800000.0
2006-12-15 12:17:00,1.59762,1.5977,1.59751,1.59765,390400000.0
2006-12-15 12:18:00,1.59747,1.5976,1.59737,1.59749,246900001.0
2006-12-15 12:19:00,1.59754,1.59761,1.59747,1.59753,28800000.0
2006-12-15 12:20:00,1.59756,1.59776,1.59735,1.59755,320300000.0
2006-12-15 12:21:00,1.59773,1.59787,1.59763,1.59777,53600000.0
2006-12-15 12:22:00,1.59768,1.59784,1.59762,1.59782,400899998.0
2006-12-15 12:23:00,1.59775,1.59778,1.59752,1.59767,204400002.0
2006-12-15 12:24:00,1.59777,1.5979,1.59767,1.59781,276500002.0
2006-12-15 12:25:00,1.5979,1.59796,1.59777,1.59777,524000004.0
2006-12-15 12:26:00,1.59792,1.59801,1.59778,1.59786,282800001.0
2006-12-15 12:27:00,1.59798,1.59798,1.59771,1.59778,364000002.0
2006-12-15 12:28:00,1.59766,1.59799,1.59766,1.59789,300200000.0
2006-12-15 12:29:00,1.59786,1.59786,1.59759,1.59759,141500001.0
2006-12-15 12:30:00,1.5978,1.59784,1.59761,1.59766,235800000.0
2006-12-15 12:31:00,1.59781,1.59794,1.59769,1.59794,254899997.0
2006-12-15 12:32:00,1.59795,1.59797,1.59769,1.59782,443800002.0
2006-12-15 12:33:00,1.59777,1.59792,1.59766,1.59791,246600003.0
2006-12-15 12:34:00,1.59775,1.59797,1.59774,1.59779,470200006.0
2006-12-15 12:35:00,1.59788,1.59807,1.59788,1.59807,284399998.0
2006-12-15 12:36:00,1.59816,1.59816,1.59798,1.59798,84700001.0
2006-12-15 12:37:00,1.59806,1.5983,1.59806,1.59822,157700004.0
2006-12-15 12:38:00,1.59815,1.5983,1.59808,1.59818,330800002.0
2006-12-15 12:39:00,1.59817,1.59823,1.59795,1.59818,367399999.0
2006-12-15 12:40:00,1.59805,1.59828,1.598,1.59817,357600000.0
2006-12-15 12:41:00,1.59814,1.59814,1.5979,1.5979,301300002.0
2006-12-15 12:42:00,1.59805,1.59805,1.59788,1.59788,221900000.0
2006-12-15 12:43:00,1.59791,1.59809,1.59784,1.59799,321600006.0
2006-12-15 12:44:00,1.59787,1.59819,1.59777,1.59799,381600001.0
2006-12-15 12:45:00,1.59814,1.59821,1.59805,1.59805,274499999.0
2006-12-15 12:46:00,1.598,1.5981,1.59784,1.59802,285200002.0
2006-12-15 12:47:00,1.598,1.59811,1.59783,1.59788,468800002.0
2006-12-15 12:48:00,1.59782,1.59809,1.59782,1.59806,240499998.0
2006-12-15 12:49:00,1.59803,1.59803,1.59789,1.59797,78499999.0
2006-12-15 12:50:00,1.59782,1.59782,1.5976,1.5976,231799998.0
2006-12-15 12:51:00,1.5977,1.59778,1.59761,1.59761,238300003.0
2006-12-15 12:52:00,1.59722,1.59777,1.59722,1.5977,503399998.0
2006-12-15 12:53:00,1.59767,1.59767,1.59742,1.59749,273800005.0
2006-12-15 12:54:00,1.59728,1.59738,1.59726,1.59734,169800001.0
2006-12-15 12:55:00,1.59726,1.59736,1.59714,1.59735,350700001.0
2006-12-15 12:56:00,1.59734,1.59748,1.59719,1.59748,443499999.0
2006-12-15 12:57:00,1.59743,1.59769,1.59733,1.59762,321100001.0
2006-12-15 12:58:00,1.59772,1.5978,1.59756,1.59758,217200002.0
2006-12-15 12:59:00,1.59749,1.59772,1.59741,1.59745,295000000.0
2006-12-15 13:00:00,1.59758,1.5977,1.59748,1.59748,258100000.0
2006-12-15 13:01:00,1.59757,1.59763,1.59749,1.59749,288400005.0
2006-12-15 13:02:00,1.59763,1.59772,1.59747,1.59749,382200000.0
2006-12-15 13:03:00,1.59766,1.59771,1.59748,1.59763,273699999.0
2006-12-15 13:04:00,1.59748,1.59795,1.59745,1.59773,368399999.0
2006-12-15 13:05:00,1.59785,1.598,1.59784,1.598,266800002.0
2006-12-15 13:06:00,1.59781,1.59805,1.59781,1.59788,167500000.0
2006-12-15 13:07:00,1.59791,1.59809,1.59783,1.59797,236200002.0
2006-12-15 13:08:00,1.59785,1.59802,1.59783,1.59798,213700000.0
2006-12-15 13:09:00,1.59803,1.59811,1.59789,1.59802,264500001.0
2006-12-15 13:10:00,1.59787,1.59816,1.59787,1.59815,141100002.0
2006-12-15 13:11:00,1.59815,1.59827,1.59803,1.59808,178999999.0
2006-12-15 13:12:00,1.59802,1.59815,1.59794,1.5981,276200001.0
2006-12-15 13:13:00,1.59795,1.59814,1.59792,1.59808,346800009.0
2006-12-15 13:14:00,1.59812,1.59815,1.59797,1.59806,174899998.0
2006-12-15 13:15:00,1.59813,1.59829,1.59806,1.59813,238400001.0
2006-12-15 13:16:00,1.59811,1.59816,1.59798,1.59802,336900001.0
2006-12-15 13:17:00,1.59819,1.59819,1.59808,1.59812,70100000.0
2006-12-15 13:18:00,1.59796,1.59812,1.59783,1.59789,488000005.0
2006-12-15 13:19:00,1.59788,1.59812,1.59787,1.59808,452000000.0
2006-12-15 13:20:00,1.59806,1.59825,1.59804,1.59824,178100000.0
2006-12-15 13:21:00,1.59821,1.59835,1.59806,1.59811,356100002.0
2006-12-15 13:22:00,1.59823,1.59823,1.598,1.59811,368600000.0
2006-12-15 13:23:00,1.59808,1.59821,1.59773,1.59789,357699998.0
2006-12-15 13:24:00,1.59778,1.59806,1.59778,1.59805,399300000.0
2006-12-15 13:25:00,1.59808,1.59815,1.59787,1.598,360399999.0
2006-12-15 13:26:00,1.59795,1.59806,1.59771,1.59771,233000004.0
2006-12-15 13:27:00,1.59776,1.59801,1.59776,1.59798,265699998.0
2006-12-15 13:28:00,1.59778,1.59804,1.59778,1.59804,257100002.0
2006-12-15 13:29:00,1.59792,1.59801,1.5978,1.5979,271199995.0
2006-12-15 13:30:00,1.59788,1.5981,1.59788,1.59797,294400001.0
2006-12-15 13:31:00,1.59785,1.59795,1.5977,1.59788,370900003.0
2006-12-15 13:32:00,1.59775,1.59787,1.59771,1.5978,329399999.0
2006-12-15 13:33:00,1.59779,1.59796,1.59775,1.59793,396300004.0
2006-12-15 13:34:00,1.59782,1.59797,1.59774,1.59788,234499999.0
2006-12-15 13:35:00,1.59787,1.59797,1.59773,1.59774,334300005.0
2006-12-15 13:36:00,1.598,1.598,1.59772,1.59779,208099999.0
2006-12-15 13:37:00,1.5978,1.59803,1.5978,1.59793,313599998.0
2006-12-15 13:38:00,1.59796,1.5981,1.5979,1.59802,124800000.0
2006-12-15 13:39:00,1.59809,1.59813,1.59794,1.59795,218100000.0
2006-12-15 13:40:00,1.598,1.59807,1.59781,1.59786,316600001.0
2006-12-15 13:41:00,1.59795,1.59799,1.59768,1.59783,177700001.0
2006-12-15 13:42:00,1.59798,1.59812,1.59785,1.59791,252600001.0
2006-12-15 13:43:00,1.59785,1.59793,1.59772,1.59785,328200000.0
2006-12-15 13:44:00,1.5978,1.59794,1.59771,1.59787,248300003.0
2006-12-15 13:45:00,1.59793,1.59802,1.59781,1.59795,395000006.0
2006-12-15 13:46:00,1.59802,1.59802,1.59783,1.59789,300999996.0
2006-12-15 13:47:00,1.59795,1.59803,1.59766,1.59766,322400001.0
2006-12-15 13:48:00,1.59789,1.59801,1.59777,1.59791,205500001.0
2006-12-15 13:49:00,1.59794,1.59809,1.59781,1.59795,357000005.0
2006-12-15 13:50:00,1.59785,1.59806,1.59781,1.59791,334599999.0
2006-12-15 13:51:00,1.59787,1.59798,1.59775,1.59786,450300001.0
2006-12-15 13:52:00,1.59778,1.59791,1.59777,1.59784,63100001.0
2006-12-15 13:53:00,1.59783,1.59788,1.59768,1.59768,224499997.0
2006-12-15 13:54:00,1.59781,1.5979,1.59769,1.5979,292599997.0
2006-12-15 13:55:00,1.59784,1.59792,1.5976,1.59767,389899993.0
2006-12-15 13:56:00,1.59773,1.59773,1.59749,1.59764,258999998.0
2006-12-15 13:57:00,1.59774,1.59785,1.59766,1.59767,402899996.0
2006-12-15 13:58:00,1.59764,1.5978,1.59764,1.5978,152599997.0
2006-12-15 13:59:00,1.59775,1.5979,1.5976,1.5978,167800005.0
2006-12-15 14:00:00,1.59796,1.59796,1.59785,1.59785,73499999.0
2006-12-15 14:01:00,1.59785,1.5981,1.59785,1.59803,505800007.0
2006-12-15 14:02:00,1.59813,1.59814,1.59798,1.59807,360199997.0
2006-12-15 14:03:00,1.59797,1.59825,1.59776,1.59806,143400001.0
2006-12-15 14:04:00,1.5981,1.5982,1.59797,1.59817,240100004.0
2006-12-15 14:05:00,1.59815,1.59815,1.59795,1.59806,295500005.0
2006-12-15 14:06:00,1.59808,1.59817,1.59794,1.59811,318199999.0
2006-12-15 14:07:00,1.59793,1.59808,1.59783,1.59808,249399998.0
2006-12-15 14:08:00,1.5981,1.59818,1.59798,1.59798,348100000.0
2006-12-15 14:09:00,1.59808,1.59812,1.59789,1.59793,145399998.0
2006-12-15 14:10:00,1.59802,1.59818,1.59799,1.59809,391200006.0
2006-12-15 14:11:00,1.59807,1.59823,1.59802,1.5981,294700001.0
2006-12-15 14:12:00,1.59816,1.59826,1.59801,1.59801,218300000.0
2006-12-15 14:13:00,1.59821,1.59826,1.59803,1.5982,307200004.0
2006-12-15 14:14:00,1.59813,1.59822,1.59797,1.59809,288100003.0
2006-12-15 14:15:00,1.59807,1.5982,1.59802,1.59814,314900003.0
2006-12-15 14:16:00,1.59807,1.59817,1.59803,1.59803,132500001.0
2006-12-15 14:17:00,1.59804,1.59817,1.59794,1.5981,154999999.0
2006-12-15 14:18:00,1.59813,1.59816,1.59795,1.59798,419600001.0
2006-12-15 14:19:00,1.59807,1.59816,1.598,1.59812,269099998.0
2006-12-15 14:20:00,1.5981,1.59814,1.59786,1.59806,325400002.0
2006-12-15 14:21:00,1.5981,1.5982,1.59796,1.59802,330400007.0
2006-12-15 14:22:00,1.59817,1.59818,1.59797,1.59802,382300002.0
2006-12-15 14:23:00,1.5982,1.59826,1.59804,1.59804,257800002.0
2006-12-15 14:24:00,1.5981,1.59825,1.59806,1.59818,394800004.0
2006-12-15 14:25:00,1.59822,1.59822,1.59815,1.59815,74199998.0
2006-12-15 14:26:00,1.59797,1.5981,1.59782,1.59791,265300003.0
2006-12-15 14:27:00,1.59796,1.59818,1.59787,1.59813,330199999.0
2006-12-15 14:28:00,1.59801,1.59805,1.59782,1.59787,263399996.0
2006-12-15 14:29:00,1.59792,1.59809,1.59783,1.59807,223100001.0
2006-12-15 14:30:00,1.59807,1.59817,1.59791,1.59803,376699996.0
2006-12-15 14:31:00,1.59788,1.59811,1.59787,1.59811,155099999.0
2006-12-15 14:32:00,1.5981,1.59823,1.598,1.59815,349500002.0
2006-12-15 14:33:00,1.59804,1.5982,1.59802,1.59812,247600001.0
2006-12-15 14:34:00,1.59797,1.59817,1.59797,1.59805,195200001.0
2006-12-15 14:35:00,1.59807,1.59825,1.5979,1.5981,525300001.0
2006-12-15 14:36:00,1.59817,1.59825,1.59804,1.59818,226000002.0
2006-12-15 14:37:00,1.59827,1.59827,1.59809,1.59809,260600001.0
2006-12-15 14:38:00,1.59832,1.59832,1.59807,1.59825,329299998.0
2006-12-15 14:39:00,1.59818,1.59825,1.59808,1.5982,217100000.0
2006-12-15 14:40:00,1.59825,1.59825,1.59804,1.59808,190799999.0
2006-12-15 14:41:00,1.59825,1.59825,1.59807,1.59807,122200003.0
2006-12-15 14:42:00,1.59825,1.59825,1.59792,1.59814,428200006.0
2006-12-15 14:43:00,1.59805,1.59819,1.5979,1.59815,304499997.0
2006-12-15 14:44:00,1.59798,1.5981,1.5979,1.59805,216699999.0
2006-12-15 14:45:00,1.59813,1.5982,1.59799,1.59799,367099994.0
2006-12-15 14:46:00,1.59825,1.59825,1.59811,1.59811,75899998.0
2006-12-15 14:47:00,1.59807,1.59823,1.59803,1.59823,179199998.0
2006-12-15 14:48:00,1.59803,1.59825,1.59803,1.59825,30400000.0
2006-12-15 14:49:00,1.59798,1.59826,1.59798,1.59815,383500005.0
2006-12-15 14:50:00,1.59815,1.59827,1.59803,1.59822,313300001.0
2006-12-15 14:51:00,1.59804,1.5982,1.59789,1.5982,240900002.0
2006-12-15 14:52:00,1.59819,1.59825,1.59812,1.59822,226800003.0
2006-12-15 14:53:00,1.59804,1.59817,1.5979,1.59805,160700001.0
2006-12-15 14:54:00,1.598,1.59821,1.598,1.59803,331900001.0
2006-12-15 14:55:00,1.59794,1.5982,1.59794,1.59812,146399997.0
2006-12-15 14:56:00,1.59812,1.59822,1.59804,1.59809,122499998.0
2006-12-15 14:57:00,1.59813,1.59822,1.59804,1.59807,226899998.0
2006-12-15 14:58:00,1.59799,1.59824,1.59799,1.59812,121400001.0
2006-12-15 14:59:00,1.59812,1.59822,1.59798,1.59807,371400002.0
2006-12-15 15:00:00,1.59819,1.59826,1.5981,1.59822,190000000.0
2006-12-15 15:01:00,1.59812,1.5982,1.5979,1.59805,459600003.0
2006-12-15 15:02:00,1.5981,1.5981,1.5979,1.5979,170999999.0
2006-12-15 15:03:00,1.59799,1.59802,1.59786,1.59788,296600000.0
2006-12-15 15:04:00,1.59786,1.59799,1.59777,1.59792,191799997.0
2006-12-15 15:05:00,1.59784,1.598,1.59766,1.59786,287100001.0
2006-12-15 15:06:00,1.59783,1.59815,1.59783,1.5981,306500001.0
2006-12-15 15:07:00,1.59809,1.59822,1.59796,1.59817,270200001.0
2006-12-15 15:08:00,1.59807,1.59807,1.59772,1.59772,147200002.0
2006-12-15 15:09:00,1.59788,1.598,1.59782,1.59795,138100001.0
2006-12-15 15:10:00,1.5979,1.59804,1.59778,1.59799,254599996.0
2006-12-15 15:11:00,1.59799,1.59805,1.59775,1.59783,403900008.0
2006-12-15 15:12:00,1.59781,1.59788,1.59771,1.59779,235400000.0
2006-12-15 15:13:00,1.59764,1.59778,1.59752,1.59753,184099999.0
2006-12-15 15:14:00,1.59757,1.59767,1.59741,1.5975,276400003.0
2006-12-15 15:15:00,1.59758,1.59783,1.59748,1.5976,367199998.0
2006-12-15 15:16:00,1.59757,1.5977,1.59746,1.5975,403400007.0
2006-12-15 15:17:00,1.59762,1.59762,1.59742,1.59748,216000002.0
2006-12-15 15:18:00,1.59733,1.5976,1.5973,1.5976,162899998.0
2006-12-15 15:19:00,1.59769,1.59775,1.59759,1.59763,264300000.0
2006-12-15 15:20:00,1.59772,1.59778,1.5976,1.59774,365300003.0
2006-12-15 15:21:00,1.59753,1.59762,1.5974,1.59751,265299997.0
2006-12-15 15:22:00,1.59752,1.59768,1.59737,1.59747,344500003.0
2006-12-15 15:23:00,1.59744,1.59753,1.59728,1.59728,150300000.0
2006-12-15 15:24:00,1.59768,1.59795,1.59764,1.59777,268800004.0
2006-12-15 15:25:00,1.59799,1.59799,1.59775,1.5978,274299999.0
2006-12-15 15:26:00,1.59774,1.59785,1.59745,1.59749,260000004.0
2006-12-15 15:27:00,1.59771,1.59787,1.59768,1.59774,353700000.0
2006-12-15 15:28:00,1.59765,1.59797,1.5976,1.59792,310800004.0
2006-12-15 15:29:00,1.59782,1.59782,1.59748,1.59753,285800001.0
2006-12-15 15:30:00,1.59775,1.59807,1.59757,1.59799,274500002.0
2006-12-15 15:31:00,1.59792,1.59822,1.59775,1.59813,287500000.0
2006-12-15 15:32:00,1.59785,1.59815,1.59769,1.59792,239000000.0
2006-12-15 15:33:00,1.5979,1.598,1.59749,1.59765,271500001.0
2006-12-15 15:34:00,1.59744,1.59785,1.59744,1.59751,328500002.0
2006-12-15 15:35:00,1.59764,1.59781,1.59757,1.59764,275200004.0
2006-12-15 15:36:00,1.59759,1.59778,1.59748,1.59762,191400004.0
2006-12-15 15:37:00,1.59763,1.59763,1.59724,1.59724,183800000.0
2006-12-15 15:38:00,1.59738,1.59759,1.59738,1.59754,177399999.0
2006-12-15 15:39:00,1.59754,1.5976,1.59733,1.59752,217200005.0
2006-12-15 15:40:00,1.59719,1.59732,1.59719,1.5973,114299999.0
2006-12-15 15:41:00,1.5971,1.59732,1.5971,1.59732,67900002.0
2006-12-15 15:42:00,1.59729,1.59759,1.59729,1.59755,254400001.0
2006-12-15 15:43:00,1.59752,1.59753,1.59734,1.59734,119900000.0
2006-12-15 15:44:00,1.59735,1.5975,1.59726,1.59742,125000000.0
2006-12-15 15:45:00,1.59755,1.59787,1.59741,1.59768,293599995.0
2006-12-15 15:46:00,1.59771,1.59771,1.59752,1.59753,256299998.0
2006-12-15 15:47:00,1.59759,1.5977,1.59752,1.59768,214100001.0
2006-12-15 15:48:00,1.59765,1.59781,1.59754,1.59781,356400000.0
2006-12-15 15:49:00,1.59771,1.59794,1.59771,1.5978,274900003.0
2006-12-15 15:50:00,1.59755,1.59768,1.59745,1.59767,297999996.0
2006-12-15 15:51:00,1.5976,1.59773,1.59758,1.59773,243000002.0
2006-12-15 15:52:00,1.59777,1.59777,1.59761,1.59761,161900000.0
2006-12-15 15:53:00,1.59775,1.5978,1.59756,1.59756,275199999.0
2006-12-15 15:54:00,1.59779,1.59779,1.5976,1.59771,233800000.0
2006-12-15 15:55:00,1.59752,1.59753,1.59737,1.59748,58300001.0
2006-12-15 15:56:00,1.59739,1.59749,1.59728,1.59741,404299996.0
2006-12-15 15:57:00,1.59739,1.59745,1.59728,1.59733,408999995.0
2006-12-15 15:58:00,1.59735,1.59753,1.59728,1.59739,189000002.0
2006-12-15 15:59:00,1.59758,1.59758,1.59733,1.59733,155899997.0
2006-12-15 16:00:00,1.59719,1.59749,1.59719,1.59736,249799995.0
2006-12-15 16:01:00,1.59742,1.59759,1.59725,1.5974,272999999.0
2006-12-15 16:02:00,1.59744,1.59762,1.59734,1.59758,183500001.0
2006-12-15 16:03:00,1.59748,1.59763,1.59724,1.59756,391999999.0
2006-12-15 16:04:00,1.59745,1.5976,1.59745,1.59753,146300000.0
2006-12-15 16:05:00,1.5975,1.59756,1.59735,1.59742,322700002.0
2006-12-15 16:06:00,1.59737,1.59778,1.59737,1.59775,341200000.0
2006-12-15 16:07:00,1.5976,1.59777,1.59751,1.59765,255500003.0
2006-12-15 16:08:00,1.59766,1.59773,1.59748,1.59764,327400003.0
2006-12-15 16:09:00,1.59752,1.59777,1.59749,1.59758,319299999.0
2006-12-15 16:10:00,1.59768,1.59768,1.59745,1.59761,307300001.0
2006-12-15 16:11:00,1.59769,1.59769,1.59742,1.59742,257199999.0
2006-12-15 16:12:00,1.59753,1.59761,1.59743,1.59744,275600002.0
2006-12-15 16:13:00,1.59726,1.59758,1.59726,1.59748,422499997.0
2006-12-15 16:14:00,1.59747,1.5976,1.59728,1.59745,379799998.0
2006-12-15 16:15:00,1.59716,1.59761,1.59716,1.5976,350800001.0
2006-12-15 16:16:00,1.59745,1.5976,1.59735,1.59755,368900002.0
2006-12-15 16:17:00,1.59762,1.59769,1.5975,1.59762,366200003.0
2006-12-15 16:18:00,1.59764,1.59777,1.59739,1.59759,287800004.0
2006-12-15 16:19:00,1.59737,1.59755,1.59715,1.5972,304900000.0
2006-12-15 16:20:00,1.59718,1.59739,1.59706,1.59735,296500001.0
2006-12-15 16:21:00,1.59742,1.59773,1.59729,1.59756,367500006.0
2006-12-15 16:22:00,1.59752,1.59758,1.59741,1.59746,124300001.0
2006-12-15 16:23:00,1.59758,1.59781,1.59753,1.59772,298900001.0
2006-12-15 16:24:00,1.59779,1.59799,1.59766,1.59784,399699996.0
2006-12-15 16:25:00,1.59782,1.59795,1.59778,1.59788,287700005.0
2006-12-15 16:26:00,1.59788,1.598,1.5975,1.598,282000002.0
2006-12-15 16:27:00,1.59784,1.5981,1.59784,1.59802,185900002.0
2006-12-15 16:28:00,1.59793,1.5981,1.59779,1.59799,497099997.0
2006-12-15 16:29:00,1.59804,1.59824,1.59796,1.59824,400100000.0
2006-12-15 16:30:00,1.59827,1.59876,1.59819,1.5986,162800000.0
2006-12-15 16:31:00,1.59837,1.59857,1.59814,1.59857,267300004.0
2006-12-15 16:32:00,1.59857,1.59871,1.59839,1.59856,295000001.0
2006-12-15 16:33:00,1.59865,1.59865,1.59842,1.59855,248500001.0
2006-12-15 16:34:00,1.59861,1.59875,1.59853,1.59863,343500001.0
2006-12-15 16:35:00,1.5987,1.59874,1.59845,1.5986,323000001.0
2006-12-15 16:36:00,1.59864,1.59874,1.59851,1.59868,267300002.0
2006-12-15 16:37:00,1.59849,1.59862,1.59836,1.59846,133400000.0
2006-12-15 16:38:00,1.59853,1.59872,1.59839,1.59864,570800002.0
2006-12-15 16:39:00,1.59856,1.59874,1.59844,1.59874,339299998.0
2006-12-15 16:40:00,1.59849,1.59863,1.59838,1.59843,194200001.0
2006-12-15 16:41:00,1.59848,1.59856,1.5983,1.5983,271600000.0
2006-12-15 16:42:00,1.59845,1.59861,1.59831,1.59843,416900006.0
2006-12-15 16:43:00,1.59822,1.59843,1.59799,1.59842,282299999.0
2006-12-15 16:44:00,1.59835,1.59842,1.5981,1.59832,217199999.0
2006-12-15 16:45:00,1.59831,1.59846,1.59823,1.5984,301300002.0
2006-12-15 16:46:00,1.59844,1.59845,1.59823,1.59838,237700001.0
2006-12-15 16:47:00,1.59838,1.59852,1.59827,1.59842,245399999.0
2006-12-15 16:48:00,1.59847,1.5986,1.59835,1.59841,459100007.0
2006-12-15 16:49:00,1.59866,1.59869,1.59858,1.59858,99000004.0
2006-12-15 16:50:00,1.59885,1.59901,1.59874,1.5988,403500005.0
2006-12-15 16:51:00,1.59873,1.59875,1.5984,1.5984,345100000.0
2006-12-15 16:52:00,1.5986,1.59874,1.59848,1.59866,512799995.0
2006-12-15 16:53:00,1.59864,1.59886,1.59862,1.59866,392200000.0
2006-12-15 16:54:00,1.59869,1.59879,1.59848,1.59848,345900002.0
2006-12-15 16:55:00,1.59867,1.59873,1.59853,1.59866,423700000.0
2006-12-15 16:56:00,1.59861,1.59861,1.59838,1.59847,249499999.0
2006-12-15 16:57:00,1.59861,1.59866,1.59848,1.59859,303200005.0
2006-12-15 16:58:00,1.59826,1.59857,1.59826,1.5985,305199999.0
2006-12-15 16:59:00,1.59826,1.59858,1.59826,1.59858,251000002.0
2006-12-15 17:00:00,1.59853,1.5987,1.59841,1.5985,378100005.0
2006-12-15 17:01:00,1.59847,1.59853,1.59826,1.59846,312400000.0
2006-12-15 17:02:00,1.59837,1.59856,1.59822,1.59843,202500000.0
2006-12-15 17:03:00,1.59837,1.59848,1.59809,1.59825,226100002.0
2006-12-15 17:04:00,1.5982,1.59846,1.59808,1.59826,346800006.0
2006-12-15 17:05:00,1.59837,1.59873,1.59834,1.59873,205900001.0
2006-12-15 17:06:00,1.59871,1.59878,1.5985,1.59864,299699998.0
2006-12-15 17:07:00,1.59864,1.59872,1.5985,1.59855,211900002.0
2006-12-15 17:08:00,1.59867,1.59899,1.59841,1.59887,397900003.0
2006-12-15 17:09:00,1.59912,1.59913,1.59885,1.59902,225499998.0
2006-12-15 17:10:00,1.59887,1.59901,1.59879,1.59892,242200001.0
2006-12-15 17:11:00,1.59905,1.5994,1.59889,1.59925,237399997.0
2006-12-15 17:12:00,1.59938,1.59946,1.59924,1.59938,232900000.0
2006-12-15 17:13:00,1.59936,1.59936,1.59902,1.59907,241800001.0
2006-12-15 17:14:00,1.59925,1.59936,1.59916,1.59936,245999995.0
2006-12-15 17:15:00,1.59932,1.59964,1.59932,1.59935,346000003.0
2006-12-15 17:16:00,1.59935,1.59967,1.59935,1.59967,533800001.0
2006-12-15 17:17:00,1.59963,1.59996,1.59951,1.59956,348800003.0
2006-12-15 17:18:00,1.59921,1.59938,1.59899,1.59907,183900003.0
2006-12-15 17:19:00,1.59907,1.5992,1.59895,1.59906,302200001.0
2006-12-15 17:20:00,1.59899,1.59909,1.59882,1.59896,282700001.0
2006-12-15 17:21:00,1.59893,1.59893,1.59884,1.59884,130200004.0
2006-12-15 17:22:00,1.59886,1.59886,1.59862,1.59867,192900000.0
2006-12-15 17:23:00,1.59876,1.59879,1.5986,1.5986,171500005.0
2006-12-15 17:24:00,1.59872,1.59875,1.59851,1.59851,325500003.0
2006-12-15 17:25:00,1.59862,1.59876,1.5984,1.5984,203200000.0
2006-12-15 17:26:00,1.5983,1.59848,1.59814,1.5983,466700004.0
2006-12-15 17:27:00,1.59829,1.59848,1.59829,1.59847,284899998.0
2006-12-15 17:28:00,1.59836,1.59836,1.59803,1.59803,249500004.0
2006-12-15 17:29:00,1.59803,1.59816,1.59798,1.5981,197500002.0
2006-12-15 17:30:00,1.59794,1.5982,1.59794,1.5981,217900001.0
2006-12-15 17:31:00,1.59806,1.59806,1.5976,1.59775,399899998.0
2006-12-15 17:32:00,1.59789,1.59812,1.59777,1.59802,303200001.0
2006-12-15 17:33:00,1.59798,1.59811,1.59787,1.59794,401099994.0
2006-12-15 17:34:00,1.59778,1.59796,1.59772,1.59789,262799999.0
2006-12-15 17:35:00,1.59788,1.59797,1.59775,1.59787,247800000.0
2006-12-15 17:36:00,1.59762,1.59784,1.59762,1.59771,302400002.0
2006-12-15 17:37:00,1.59766,1.59808,1.59766,1.59808,236500002.0
2006-12-15 17:38:00,1.59787,1.59804,1.59787,1.59797,307400004.0
2006-12-15 17:39:00,1.59805,1.59811,1.59794,1.598,79100000.0
2006-12-15 17:40:00,1.59779,1.59809,1.59779,1.59803,269999998.0
2006-12-15 17:41:00,1.59815,1.59818,1.59792,1.59792,329599998.0
2006-12-15 17:42:00,1.59808,1.59818,1.59796,1.59809,207699996.0
2006-12-15 17:43:00,1.59798,1.59814,1.59775,1.598,309600001.0
2006-12-15 17:44:00,1.59782,1.59819,1.59782,1.59812,199600002.0
2006-12-15 17:45:00,1.59808,1.59815,1.59795,1.59803,287300005.0
2006-12-15 17:46:00,1.59807,1.59821,1.59805,1.59813,184200000.0
2006-12-15 17:47:00,1.59814,1.59821,1.59807,1.59813,76700002.0
2006-12-15 17:48:00,1.59825,1.59838,1.59812,1.59817,334800000.0
2006-12-15 17:49:00,1.59795,1.59821,1.59788,1.5981,411699996.0
2006-12-15 17:50:00,1.59802,1.59819,1.59793,1.59814,352100002.0
2006-12-15 17:51:00,1.59812,1.59832,1.59805,1.59824,161999999.0
2006-12-15 17:52:00,1.59837,1.59849,1.59827,1.59835,194300000.0
2006-12-15 17:53:00,1.59842,1.59842,1.59816,1.59818,266799999.0
2006-12-15 17:54:00,1.59841,1.59851,1.5983,1.59832,310900000.0
2006-12-15 17:55:00,1.59832,1.59832,1.59811,1.59815,268300000.0
2006-12-15 17:56:00,1.598,1.59812,1.59785,1.598,208500000.0
2006-12-15 17:57:00,1.59805,1.59812,1.59788,1.59788,143600001.0
2006-12-15 17:58:00,1.59774,1.59785,1.59746,1.59755,352300003.0
2006-12-15 17:59:00,1.59765,1.59828,1.59762,1.59823,205399999.0
2006-12-15 18:00:00,1.5982,1.5983,1.59803,1.59813,271000000.0
2006-12-15 18:01:00,1.5985,1.5986,1.5984,1.5986,1979999993.0
2006-12-15 18:02:00,1.5985,1.5985,1.5985,1.5985,1979999993.0
2006-12-15 18:04:00,1.5986,1.5986,1.5983,1.5984,1979999993.0
2006-12-15 18:05:00,1.5983,1.5984,1.5983,1.5983,1979999993.0
2006-12-15 18:08:00,1.5984,1.5984,1.5982,1.5983,1979999993.0
2006-12-15 18:09:00,1.59805,1.59816,1.59791,1.59799,1979999993.0
2006-12-15 18:11:00,1.59797,1.5982,1.59786,1.59805,1570599999.0
2006-12-15 18:12:00,1.59815,1.59822,1.598,1.59813,1772600017.0
2006-12-15 18:13:00,1.59818,1.59835,1.59803,1.59816,1507200005.0
2006-12-15 18:14:00,1.5984,1.5984,1.5982,1.5982,853199994.0
2006-12-15 18:15:00,1.5982,1.59836,1.59805,1.59836,853199994.0
2006-12-15 18:16:00,1.5979,1.598,1.5979,1.5979,2006500008.0
2006-12-15 18:17:00,1.59815,1.59837,1.59801,1.59837,2006500008.0
2006-12-15 18:18:00,1.59822,1.59861,1.59822,1.59836,779499998.0
2006-12-15 18:19:00,1.59844,1.59853,1.59822,1.59832,1988400010.0
2006-12-15 18:20:00,1.5979,1.598,1.5979,1.5979,738900002.0
2006-12-15 18:21:00,1.59832,1.59832,1.59805,1.59805,738900002.0
2006-12-15 18:22:00,1.59818,1.59828,1.598,1.59815,938999996.0
2006-12-15 18:23:00,1.5975,1.5976,1.5975,1.5976,1075900003.0
2006-12-15 18:24:00,1.5977,1.5978,1.5977,1.5977,1075900003.0
2006-12-15 18:25:00,1.5978,1.5979,1.5976,1.5976,1075900003.0
2006-12-15 18:26:00,1.5975,1.5975,1.5971,1.5971,1075900003.0
2006-12-15 18:27:00,1.59816,1.59826,1.59791,1.59819,1075900003.0
2006-12-15 18:28:00,1.59811,1.59835,1.59811,1.59828,2064600010.0
2006-12-15 18:29:00,1.59829,1.59833,1.59811,1.59812,1829399998.0
2006-12-15 18:30:00,1.59804,1.59828,1.59804,1.5982,1057500011.0
2006-12-15 18:31:00,1.5982,1.59833,1.59808,1.59826,1001099996.0
2006-12-15 18:32:00,1.59834,1.59852,1.59819,1.59836,1341500002.0
2006-12-15 18:33:00,1.5973,1.5974,1.5972,1.5974,1758100005.0
2006-12-15 18:34:00,1.5973,1.5974,1.5973,1.5973,1758100005.0
2006-12-15 18:35:00,1.59843,1.59844,1.59826,1.59832,1758100005.0
2006-12-15 18:36:00,1.5984,1.59861,1.59835,1.59835,1292199998.0
2006-12-15 18:37:00,1.59857,1.59865,1.59837,1.59841,1957099992.0
2006-12-15 18:38:00,1.59838,1.59842,1.59806,1.59807,1422800007.0
2006-12-15 18:39:00,1.5982,1.59828,1.59807,1.59817,1894499997.0
2006-12-15 18:40:00,1.5973,1.5974,1.5969,1.597,1198900010.0
2006-12-15 18:41:00,1.59804,1.59845,1.59804,1.59845,1198900010.0
2006-12-15 18:42:00,1.59851,1.5986,1.5984,1.5985,1460300007.0
2006-12-15 18:43:00,1.59855,1.59855,1.59837,1.59845,590900003.0
2006-12-15 18:44:00,1.59852,1.59852,1.59815,1.59839,646400002.0
2006-12-15 18:45:00,1.59833,1.59861,1.59832,1.59858,576500009.0
2006-12-15 18:46:00,1.59858,1.59858,1.59826,1.59826,268000000.0
2006-12-15 18:47:00,1.5984,1.59856,1.59839,1.59854,244500005.0
2006-12-15 18:48:00,1.59839,1.59854,1.59836,1.59849,1141099993.0
2006-12-15 18:49:00,1.59854,1.5986,1.59841,1.59855,373199997.0
2006-12-15 18:50:00,1.59836,1.59848,1.59828,1.59845,604400002.0
2006-12-15 18:51:00,1.59834,1.5985,1.59821,1.59836,1468899995.0
2006-12-15 18:52:00,1.5984,1.59852,1.59828,1.59844,1612500003.0
2006-12-15 18:53:00,1.5984,1.59853,1.59823,1.59853,1172599996.0
2006-12-15 18:54:00,1.5985,1.59857,1.59835,1.59842,777500000.0
2006-12-15 18:55:00,1.59855,1.59862,1.59845,1.59856,1588100008.0
2006-12-15 18:56:00,1.59863,1.59863,1.59843,1.59851,930399996.0
2006-12-15 18:57:00,1.59847,1.59857,1.59838,1.59851,751800005.0
2006-12-15 18:58:00,1.59851,1.5986,1.59838,1.59841,1643900009.0
2006-12-15 18:59:00,1.59848,1.59857,1.59781,1.59781,1766200001.0
2006-12-15 19:00:00,1.59848,1.59857,1.59835,1.59841,426899996.0
2006-12-15 19:01:00,1.59852,1.5987,1.59849,1.59863,454500002.0
2006-12-15 19:02:00,1.59857,1.59873,1.59845,1.59859,686299992.0
2006-12-15 19:03:00,1.59868,1.59868,1.5985,1.5985,511300002.0
2006-12-15 19:04:00,1.59855,1.59866,1.59847,1.59866,256399998.0
2006-12-15 19:05:00,1.59861,1.59861,1.59828,1.59833,673499998.0
2006-12-15 19:06:00,1.5984,1.59845,1.59827,1.59827,2087100018.0
2006-12-15 19:07:00,1.59837,1.59843,1.59821,1.59821,797399994.0
2006-12-15 19:08:00,1.5983,1.59847,1.59829,1.59839,1444100009.0
2006-12-15 19:09:00,1.59829,1.59844,1.5982,1.59836,1334899995.0
2006-12-15 19:10:00,1.59829,1.59845,1.59817,1.59839,967799997.0
2006-12-15 19:11:00,1.5984,1.5985,1.59828,1.59836,1305200007.0
2006-12-15 19:12:00,1.59845,1.59845,1.59824,1.59827,857200002.0
2006-12-15 19:13:00,1.59831,1.5985,1.59831,1.59843,573699997.0
2006-12-15 19:14:00,1.59829,1.59849,1.59829,1.59849,348499998.0
2006-12-15 19:15:00,1.59851,1.59851,1.5979,1.59803,1542800011.0
2006-12-15 19:16:00,1.5981,1.59818,1.5979,1.598,516500006.0
2006-12-15 19:17:00,1.59809,1.59815,1.5979,1.5979,591999998.0
2006-12-15 19:18:00,1.5981,1.5981,1.59787,1.59787,839500000.0
2006-12-15 19:19:00,1.5979,1.59816,1.5979,1.59813,1052999996.0
2006-12-15 19:20:00,1.59806,1.59813,1.59784,1.59808,940199998.0
2006-12-15 19:21:00,1.59808,1.59815,1.59795,1.598,1167000003.0
2006-12-15 19:22:00,1.5979,1.59804,1.59772,1.59778,336100000.0
2006-12-15 19:23:00,1.59768,1.59768,1.59748,1.59748,801100004.0
2006-12-15 19:24:00,1.5977,1.5979,1.59759,1.59781,568000007.0
2006-12-15 19:25:00,1.5979,1.59795,1.59773,1.59776,1058499999.0
2006-12-15 19:26:00,1.5977,1.59783,1.5972,1.59733,839000007.0
2006-12-15 19:27:00,1.5972,1.59742,1.59714,1.59736,1119200005.0
2006-12-15 19:28:00,1.59727,1.5975,1.59727,1.59746,477100003.0
2006-12-15 19:29:00,1.59748,1.59761,1.59724,1.59725,677200007.0
2006-12-15 19:31:00,1.59747,1.59758,1.59724,1.59727,1357500002.0
2006-12-15 19:32:00,1.59735,1.59738,1.59715,1.5972,860599993.0
2006-12-15 19:33:00,1.59725,1.59747,1.59725,1.59742,827400000.0
2006-12-15 19:34:00,1.59738,1.59758,1.59726,1.59743,1585099996.0
2006-12-15 19:35:00,1.59726,1.59751,1.59712,1.59751,807000003.0
2006-12-15 19:36:00,1.59756,1.59765,1.59734,1.59734,542800005.0
2006-12-15 19:37:00,1.59744,1.5976,1.59736,1.59752,161699999.0
2006-12-15 19:38:00,1.59754,1.59761,1.59744,1.5976,831999996.0
2006-12-15 19:39:00,1.59749,1.59778,1.59749,1.59765,1077799999.0
2006-12-15 19:40:00,1.59761,1.59761,1.59701,1.59709,682300000.0
2006-12-15 19:41:00,1.59718,1.5972,1.59704,1.5971,528399996.0
2006-12-15 19:42:00,1.59714,1.59742,1.59706,1.59742,941200002.0
2006-12-15 19:43:00,1.59743,1.59752,1.5973,1.59737,323499999.0
2006-12-15 19:44:00,1.59743,1.59755,1.59733,1.59734,882199998.0
2006-12-15 19:45:00,1.5973,1.59753,1.59728,1.59753,236799999.0
2006-12-15 19:46:00,1.59746,1.59755,1.5973,1.59745,702300011.0
2006-12-15 19:47:00,1.59728,1.59767,1.59728,1.59767,258899999.0
2006-12-15 19:48:00,1.59773,1.59775,1.59761,1.59761,826799999.0
2006-12-15 19:49:00,1.59768,1.59776,1.59756,1.59765,1312800011.0
2006-12-15 19:50:00,1.59746,1.59763,1.59746,1.59763,118700001.0
2006-12-15 19:51:00,1.59755,1.59772,1.59755,1.59767,576499999.0
2006-12-15 19:52:00,1.59764,1.59764,1.59745,1.59756,417999999.0
2006-12-15 19:53:00,1.59763,1.59763,1.59734,1.59741,591500001.0
2006-12-15 19:54:00,1.59759,1.59759,1.59742,1.59742,173500001.0
2006-12-15 19:55:00,1.59745,1.59761,1.59738,1.59743,487900008.0
2006-12-15 19:56:00,1.59751,1.59756,1.59728,1.5974,1300300007.0
2006-12-15 19:57:00,1.59748,1.59748,1.59724,1.59728,1500300002.0
2006-12-15 19:58:00,1.59745,1.59763,1.59733,1.59739,1674299997.0
2006-12-15 19:59:00,1.59738,1.59767,1.59738,1.59749,1040199994.0
2006-12-15 20:00:00,1.59758,1.59771,1.59744,1.59756,814900000.0
2006-12-15 20:01:00,1.59757,1.5976,1.59734,1.59755,731600003.0
2006-12-15 20:02:00,1.59757,1.59757,1.5974,1.59748,542300008.0
2006-12-15 20:03:00,1.5975,1.5975,1.5974,1.59743,311400003.0
2006-12-15 20:04:00,1.59739,1.59745,1.59725,1.59737,342499993.0
2006-12-15 20:05:00,1.59736,1.59751,1.59732,1.59751,514000001.0
2006-12-15 20:06:00,1.59746,1.59753,1.59734,1.59737,449999997.0
2006-12-15 20:07:00,1.59738,1.59738,1.59722,1.59737,238800000.0
2006-12-15 20:08:00,1.59735,1.5975,1.59728,1.59737,1386100009.0
2006-12-15 20:09:00,1.59728,1.59756,1.59726,1.5975,163699998.0
2006-12-15 20:10:00,1.59752,1.59758,1.59742,1.59744,254400002.0
2006-12-15 20:11:00,1.59746,1.5976,1.59745,1.5975,915800006.0
2006-12-15 20:12:00,1.59744,1.59765,1.59744,1.5976,352600000.0
2006-12-15 20:13:00,1.59756,1.59767,1.59739,1.59744,1767800000.0
2006-12-15 20:14:00,1.5975,1.59755,1.59734,1.5974,502399998.0
2006-12-15 20:15:00,1.59751,1.59763,1.59742,1.59756,1375000001.0
2006-12-15 20:16:00,1.59756,1.59763,1.59739,1.59755,1946700016.0
2006-12-15 20:17:00,1.59763,1.5977,1.59754,1.59764,355300004.0
2006-12-15 20:18:00,1.59758,1.59766,1.59749,1.59758,504700007.0
2006-12-15 20:21:00,1.5977,1.59782,1.59757,1.59762,774100001.0
2006-12-15 20:22:00,1.59766,1.59766,1.59742,1.59752,638200006.0
2006-12-15 20:23:00,1.59732,1.59752,1.5972,1.5972,1339000003.0
2006-12-15 20:24:00,1.59734,1.59743,1.5972,1.59732,497399996.0
2006-12-15 20:25:00,1.59715,1.59727,1.597,1.59707,729999999.0
2006-12-15 20:26:00,1.59708,1.59729,1.59708,1.59723,450599998.0
2006-12-15 20:27:00,1.59727,1.59731,1.59718,1.59723,491400000.0
2006-12-15 20:28:00,1.5975,1.5975,1.5975,1.5975,1714200004.0
2006-12-15 20:29:00,1.59732,1.59738,1.59708,1.59723,1714200004.0
2006-12-15 20:30:00,1.5976,1.5976,1.5975,1.5975,438200003.0
2006-12-15 20:31:00,1.5974,1.5974,1.5972,1.5972,438200003.0
2006-12-15 20:32:00,1.5974,1.5975,1.5972,1.5975,438200003.0
2006-12-15 20:33:00,1.59727,1.59732,1.59705,1.59705,438200003.0
2006-12-15 20:34:00,1.59722,1.59727,1.59703,1.59706,439899994.0
2006-12-15 20:35:00,1.59725,1.59731,1.59711,1.59717,407400002.0
2006-12-15 20:36:00,1.59719,1.5973,1.59693,1.59721,518300000.0
2006-12-15 20:37:00,1.59735,1.59737,1.5971,1.5971,797700003.0
2006-12-15 20:38:00,1.5971,1.59731,1.59706,1.59725,1910700016.0
2006-12-15 20:39:00,1.59722,1.59731,1.59705,1.59709,1001599994.0
2006-12-15 20:40:00,1.59721,1.5974,1.59714,1.5973,1381100008.0
2006-12-15 20:41:00,1.5972,1.59737,1.59711,1.59732,394399999.0
2006-12-15 20:42:00,1.59728,1.59736,1.59711,1.59711,369699997.0
2006-12-15 20:43:00,1.59731,1.5975,1.59728,1.59744,763300004.0
2006-12-15 20:44:00,1.59739,1.59745,1.59716,1.59716,1206700008.0
2006-12-15 20:45:00,1.59732,1.59735,1.59714,1.59717,863700003.0
2006-12-15 20:46:00,1.59744,1.59744,1.59713,1.59734,341800004.0
2006-12-15 20:47:00,1.59724,1.59737,1.59708,1.59737,769100000.0
2006-12-15 20:48:00,1.59736,1.59753,1.59722,1.59732,1415899993.0
2006-12-15 20:49:00,1.59735,1.5975,1.59716,1.5974,730300000.0
2006-12-15 20:50:00,1.59738,1.59744,1.5972,1.59744,1960700010.0
2006-12-15 20:51:00,1.59728,1.59743,1.59718,1.59739,332599998.0
2006-12-15 20:52:00,1.59732,1.5974,1.59712,1.59731,1385700002.0
2006-12-15 20:53:00,1.5972,1.59742,1.5972,1.5973,1745400008.0
2006-12-15 20:54:00,1.59726,1.5974,1.59716,1.59718,912399996.0
2006-12-15 20:55:00,1.5972,1.5973,1.5972,1.5973,550400002.0
2006-12-15 20:56:00,1.5981,1.5981,1.598,1.5981,1675100005.0
2006-12-15 20:57:00,1.5982,1.5982,1.5982,1.5982,1675100005.0
2006-12-15 20:58:00,1.5983,1.5985,1.5983,1.5983,1675100005.0
2006-12-15 20:59:00,1.5982,1.5982,1.5982,1.5982,1675100005.0
2006-12-15 21:00:00,1.5983,1.5983,1.5983,1.5983,1675100005.0
2006-12-15 21:02:00,1.59747,1.5976,1.59738,1.59752,1675100005.0
2006-12-15 21:03:00,1.59746,1.59773,1.59743,1.59768,1383300002.0
2006-12-15 21:04:00,1.59743,1.59756,1.59724,1.59737,275600003.0
2006-12-15 21:05:00,1.59731,1.59745,1.59724,1.5974,978599998.0
2006-12-15 21:06:00,1.59717,1.59747,1.59714,1.59737,469200002.0
2006-12-15 21:07:00,1.5976,1.5976,1.59746,1.5975,440300006.0
2006-12-15 21:08:00,1.59748,1.59765,1.59743,1.59765,181700002.0
2006-12-15 21:09:00,1.59749,1.59765,1.59745,1.59757,535300000.0
2006-12-15 21:10:00,1.59728,1.59756,1.59681,1.59695,836800000.0
2006-12-15 21:11:00,1.59763,1.59763,1.59743,1.59757,706599996.0
2006-12-15 21:12:00,1.59748,1.59757,1.59737,1.59755,305100000.0
2006-12-15 21:13:00,1.5974,1.59755,1.59739,1.59755,928599997.0
2006-12-15 21:14:00,1.59752,1.59755,1.59733,1.59748,629699996.0
2006-12-15 21:15:00,1.59755,1.59755,1.59729,1.5973,671700009.0
2006-12-15 21:16:00,1.59724,1.59756,1.59724,1.5975,797900001.0
2006-12-15 21:17:00,1.59748,1.5975,1.59721,1.59721,1648500006.0
2006-12-15 21:18:00,1.59738,1.59748,1.59718,1.59718,667899999.0
2006-12-15 21:19:00,1.59724,1.59738,1.59707,1.59723,507600003.0
2006-12-15 21:21:00,1.5985,1.5985,1.5985,1.5985,1685800002.0
2006-12-15 21:22:00,1.59737,1.59747,1.5972,1.59732,1685800002.0
2006-12-15 21:23:00,1.59727,1.59746,1.59718,1.59734,1147600001.0
2006-12-15 21:24:00,1.59738,1.59738,1.5971,1.59728,651800003.0
2006-12-15 21:25:00,1.5973,1.59738,1.59676,1.59699,1163600000.0
2006-12-15 21:26:00,1.5971,1.59735,1.5971,1.59723,461500000.0
2006-12-15 21:27:00,1.5973,1.59739,1.5972,1.59736,712699999.0
2006-12-15 21:28:00,1.59721,1.59741,1.59721,1.59735,720900000.0
2006-12-15 21:29:00,1.59737,1.5974,1.59719,1.59724,345400000.0
2006-12-15 21:30:00,1.59714,1.59729,1.59708,1.59721,441800000.0
2006-12-15 21:31:00,1.59721,1.59724,1.59705,1.59707,464500004.0
2006-12-15 21:32:00,1.59733,1.59746,1.59711,1.59717,1961800009.0
2006-12-15 21:33:00,1.59724,1.59745,1.59724,1.5974,296300000.0
2006-12-15 21:34:00,1.5974,1.59745,1.59727,1.59731,1317100010.0
2006-12-15 21:35:00,1.59731,1.59745,1.59726,1.5974,1123000003.0
2006-12-15 21:36:00,1.59742,1.59748,1.59724,1.59729,388000001.0
2006-12-15 21:37:00,1.59736,1.59741,1.59722,1.59723,299399997.0
2006-12-15 21:38:00,1.59737,1.59745,1.59721,1.59737,272400000.0
2006-12-15 21:39:00,1.59736,1.59736,1.59717,1.59717,127000001.0
2006-12-15 21:40:00,1.59721,1.5974,1.59714,1.59727,416199996.0
2006-12-15 21:41:00,1.59726,1.59747,1.59714,1.59732,868200016.0
2006-12-15 21:42:00,1.59747,1.59751,1.59727,1.59727,659200002.0
2006-12-15 21:43:00,1.5974,1.59751,1.59733,1.5974,1091800000.0
2006-12-15 21:44:00,1.59753,1.5976,1.59741,1.59741,1358200005.0
2006-12-15 21:45:00,1.59747,1.59758,1.59731,1.59744,737799999.0
2006-12-15 21:46:00,1.59742,1.59767,1.59731,1.59748,1408000007.0
2006-12-15 21:47:00,1.59742,1.59761,1.59741,1.59758,1029800002.0
2006-12-15 21:48:00,1.59757,1.59767,1.59747,1.59758,313100002.0
2006-12-15 21:49:00,1.59767,1.59785,1.59763,1.59777,1325199987.0
2006-12-15 21:50:00,1.5978,1.59793,1.59774,1.59788,370800001.0
2006-12-15 21:51:00,1.59792,1.598,1.59782,1.59787,534399996.0
2006-12-15 21:52:00,1.59798,1.59804,1.5977,1.59785,1565199996.0
2006-12-15 21:53:00,1.59784,1.59803,1.59782,1.59802,523000002.0
2006-12-15 21:54:00,1.59799,1.59799,1.59773,1.59773,384100000.0
2006-12-15 21:55:00,1.59782,1.59793,1.5977,1.59778,614900007.0
2006-12-15 21:56:00,1.5979,1.59803,1.59782,1.59792,669300000.0
2006-12-15 21:57:00,1.5979,1.59795,1.59778,1.59787,377600000.0
2006-12-15 21:58:00,1.598,1.59825,1.59797,1.59811,713500006.0
2006-12-15 21:59:00,1.59805,1.59821,1.59801,1.59802,1392799997.0
2006-12-15 22:00:00,1.59799,1.59815,1.59792,1.59809,529300002.0
2006-12-15 22:01:00,1.59806,1.59814,1.59795,1.59795,333100004.0
2006-12-15 22:02:00,1.59807,1.59822,1.59793,1.59806,1114499998.0
2006-12-15 22:03:00,1.59811,1.59826,1.59799,1.59826,432900002.0
2006-12-15 22:04:00,1.59822,1.59842,1.59811,1.59842,664499996.0
2006-12-15 22:05:00,1.59846,1.59846,1.59824,1.59836,596400001.0
2006-12-15 22:06:00,1.5983,1.5984,1.59801,1.59823,583299997.0
2006-12-15 22:07:00,1.59819,1.59819,1.59791,1.59813,322200002.0
2006-12-15 22:08:00,1.59796,1.59808,1.59787,1.59787,412100002.0
2006-12-15 22:09:00,1.59802,1.59808,1.59786,1.59796,398100000.0
2006-12-15 22:10:00,1.59817,1.59823,1.59805,1.59805,267399998.0
2006-12-15 22:11:00,1.59815,1.59822,1.59801,1.5981,295400000.0
2006-12-15 22:12:00,1.59828,1.59847,1.59819,1.59826,641400004.0
2006-12-15 22:13:00,1.59835,1.59839,1.59809,1.59839,239300001.0
2006-12-15 22:14:00,1.59825,1.5984,1.59816,1.59837,287999994.0
2006-12-15 22:15:00,1.59814,1.59838,1.59805,1.59819,784900001.0
2006-12-15 22:16:00,1.59803,1.59822,1.59803,1.5982,187699999.0
2006-12-15 22:17:00,1.59831,1.59835,1.59826,1.59831,122499999.0
2006-12-15 22:18:00,1.59812,1.5983,1.5981,1.59825,235499998.0
2006-12-15 22:19:00,1.59824,1.59829,1.59801,1.59816,374400001.0
2006-12-15 22:20:00,1.59808,1.59825,1.59803,1.59812,260600003.0
2006-12-15 22:21:00,1.59817,1.59842,1.59817,1.59838,358400002.0
2006-12-15 22:22:00,1.59829,1.59842,1.59826,1.59837,839000014.0
2006-12-15 22:23:00,1.59843,1.59843,1.59816,1.59816,279600002.0
2006-12-15 22:24:00,1.59798,1.59818,1.5979,1.59804,190899999.0
2006-12-15 22:25:00,1.598,1.59812,1.59782,1.598,646800002.0
2006-12-15 22:26:00,1.59799,1.59815,1.59782,1.59789,612800001.0
2006-12-15 22:27:00,1.598,1.59801,1.5976,1.5976,358400000.0
2006-12-15 22:28:00,1.59774,1.598,1.59772,1.59793,633899995.0
2006-12-15 22:29:00,1.59778,1.59798,1.59769,1.59798,836699994.0
2006-12-15 22:30:00,1.59775,1.59807,1.59775,1.59807,952899996.0
2006-12-15 22:31:00,1.59783,1.59802,1.59771,1.59802,222400001.0
2006-12-15 22:32:00,1.59816,1.59832,1.59801,1.59815,507200003.0
2006-12-15 22:33:00,1.59819,1.5985,1.59819,1.59848,241700000.0
2006-12-15 22:34:00,1.59842,1.59842,1.5982,1.59821,399700004.0
2006-12-15 22:35:00,1.59822,1.59833,1.59813,1.59821,168500002.0
2006-12-15 22:36:00,1.59817,1.59817,1.59778,1.5979,640199999.0
2006-12-15 22:37:00,1.598,1.59814,1.59791,1.59792,368500005.0
2006-12-15 22:38:00,1.59799,1.598,1.59768,1.59779,387000002.0
2006-12-15 22:39:00,1.59783,1.59794,1.59755,1.59772,651000003.0
2006-12-15 22:40:00,1.5978,1.598,1.59766,1.59775,724399998.0
2006-12-15 22:41:00,1.59786,1.59807,1.59771,1.59794,508500002.0
2006-12-15 22:42:00,1.59788,1.59814,1.59788,1.59791,770600000.0
2006-12-15 22:43:00,1.59782,1.59818,1.5978,1.59807,1010599998.0
2006-12-15 22:44:00,1.59802,1.59808,1.59778,1.59792,251099994.0
2006-12-15 22:45:00,1.59783,1.59796,1.5976,1.59779,131700000.0
2006-12-15 22:46:00,1.59769,1.59786,1.59762,1.59786,240600005.0
2006-12-15 22:47:00,1.59797,1.59811,1.59783,1.59794,226900003.0
2006-12-15 22:48:00,1.59795,1.59812,1.59784,1.59805,342300004.0
2006-12-15 22:49:00,1.59793,1.59808,1.59779,1.59793,1093900000.0
2006-12-15 22:50:00,1.59802,1.59804,1.5977,1.5977,209300001.0
2006-12-15 22:51:00,1.59783,1.59785,1.59759,1.59768,466000002.0
2006-12-15 22:52:00,1.59783,1.59783,1.59744,1.59744,459200004.0
2006-12-15 22:53:00,1.59753,1.59782,1.5975,1.59764,270999996.0
2006-12-15 22:54:00,1.59741,1.59757,1.59731,1.59747,465800000.0
2006-12-15 22:55:00,1.59751,1.59769,1.5975,1.59763,276300003.0
2006-12-15 22:56:00,1.59762,1.59771,1.5975,1.5976,49600000.0
2006-12-15 22:57:00,1.59753,1.59781,1.59753,1.59773,473900003.0
2006-12-15 22:58:00,1.59785,1.59799,1.59773,1.59785,385899998.0
2006-12-15 22:59:00,1.59753,1.5978,1.5974,1.5977,422599999.0
2006-12-15 23:00:00,1.59763,1.59763,1.59721,1.59749,106700000.0
2006-12-15 23:01:00,1.59773,1.59786,1.59764,1.59785,349299998.0
2006-12-15 23:02:00,1.59773,1.59791,1.59768,1.59773,344499999.0
2006-12-15 23:03:00,1.59764,1.59774,1.59746,1.59774,321599997.0
2006-12-15 23:04:00,1.59764,1.59777,1.59742,1.59777,318900003.0
2006-12-15 23:05:00,1.59761,1.59773,1.59751,1.59764,194099999.0
2006-12-15 23:06:00,1.59763,1.59766,1.59741,1.5975,330299999.0
2006-12-15 23:07:00,1.59738,1.59756,1.59734,1.59744,243500000.0
2006-12-15 23:08:00,1.59757,1.59767,1.59745,1.59759,182700001.0
2006-12-15 23:09:00,1.59751,1.59769,1.59751,1.59767,313500002.0
2006-12-15 23:10:00,1.59748,1.59764,1.59739,1.59749,439400002.0
2006-12-15 23:11:00,1.59754,1.59757,1.59739,1.59757,197300001.0
2006-12-15 23:12:00,1.5976,1.59766,1.59745,1.59745,331700002.0
2006-12-15 23:13:00,1.59738,1.59751,1.59737,1.59737,136600002.0
2006-12-15 23:14:00,1.59732,1.59747,1.5973,1.5973,358100001.0
2006-12-15 23:15:00,1.59733,1.59756,1.59733,1.59756,81400000.0
2006-12-15 23:16:00,1.59756,1.59756,1.59724,1.5974,244100000.0
2006-12-15 23:17:00,1.59743,1.59752,1.59719,1.5974,327400002.0
2006-12-15 23:18:00,1.5974,1.59748,1.59722,1.5974,341400002.0
2006-12-15 23:19:00,1.59739,1.59748,1.59726,1.59737,87400000.0
2006-12-15 23:20:00,1.59743,1.59753,1.59737,1.59752,156800002.0
2006-12-15 23:21:00,1.59742,1.59745,1.59729,1.59734,181300000.0
2006-12-15 23:22:00,1.59745,1.59745,1.59735,1.59735,11500000.0
2006-12-15 23:23:00,1.59737,1.59748,1.59729,1.59746,293100000.0
2006-12-15 23:24:00,1.59728,1.59738,1.59718,1.59718,467299995.0
2006-12-15 23:25:00,1.59737,1.59741,1.59712,1.59727,311399999.0
2006-12-15 23:26:00,1.59728,1.59733,1.59727,1.59732,43900000.0
2006-12-15 23:27:00,1.59732,1.59733,1.59727,1.59728,80699999.0
2006-12-15 23:28:00,1.59734,1.59734,1.59715,1.59717,249900003.0
2006-12-15 23:29:00,1.59714,1.59731,1.59714,1.59731,208799999.0
2006-12-15 23:30:00,1.59724,1.59742,1.59721,1.59721,451000006.0
2006-12-15 23:31:00,1.59731,1.59746,1.59729,1.59742,298599998.0
2006-12-15 23:32:00,1.59714,1.59738,1.59704,1.59718,335100004.0
2006-12-15 23:33:00,1.59718,1.5973,1.59706,1.59717,119099999.0
2006-12-15 23:34:00,1.5973,1.59739,1.59722,1.59739,170999997.0
2006-12-15 23:35:00,1.59734,1.59741,1.59705,1.59733,190000002.0
2006-12-15 23:36:00,1.59724,1.59743,1.59723,1.59743,204600004.0
2006-12-15 23:37:00,1.59732,1.59743,1.59732,1.59743,145300004.0
2006-12-15 23:38:00,1.59753,1.5976,1.59728,1.59749,157100002.0
2006-12-15 23:39:00,1.59763,1.59775,1.59746,1.59766,227400000.0
2006-12-15 23:40:00,1.59761,1.5978,1.59761,1.59776,313100002.0
2006-12-15 23:41:00,1.59773,1.59773,1.59743,1.5975,495899992.0
2006-12-15 23:42:00,1.59758,1.59766,1.59729,1.59729,329100000.0
2006-12-15 23:43:00,1.59742,1.59742,1.59731,1.59731,50300000.0
2006-12-15 23:44:00,1.59719,1.59745,1.59719,1.59745,234699997.0
2006-12-15 23:45:00,1.59728,1.59745,1.59728,1.59745,91800002.0
2006-12-15 23:46:00,1.59728,1.59742,1.59722,1.59742,92400000.0
2006-12-15 23:47:00,1.59741,1.59759,1.59735,1.59742,280400009.0
2006-12-15 23:48:00,1.59737,1.59737,1.59723,1.59723,171100002.0
2006-12-15 23:49:00,1.59749,1.5975,1.59725,1.59725,304000000.0
2006-12-15 23:50:00,1.59723,1.59738,1.59723,1.59733,114900000.0
2006-12-15 23:51:00,1.59722,1.59738,1.59722,1.59732,166700000.0
2006-12-15 23:52:00,1.59723,1.59739,1.59713,1.59739,152600002.0
2006-12-15 23:53:00,1.59727,1.59737,1.59713,1.59734,277199997.0
2006-12-15 23:54:00,1.59729,1.59736,1.59711,1.59723,387099998.0
2006-12-15 23:55:00,1.59723,1.59737,1.59711,1.59724,304400002.0
2006-12-15 23:56:00,1.59733,1.59735,1.59713,1.59719,264400000.0
2006-12-15 23:57:00,1.59736,1.59736,1.59709,1.59709,200299995.0
2006-12-15 23:58:00,1.59727,1.59733,1.59714,1.59721,55100000.0
2006-12-15 23:59:00,1.5974,1.5975,1.59714,1.59724,329900006.0
2006-12-18 00:00:00,1.59757,1.59815,1.59756,1.59799,359300003.0
2006-12-18 00:01:00,1.59799,1.59817,1.5979,1.59803,365799999.0
2006-12-18 00:02:00,1.59746,1.59752,1.59715,1.5975,213400001.0
2006-12-18 00:03:00,1.59752,1.59756,1.59733,1.5974,437800000.0
2006-12-18 00:04:00,1.59759,1.59763,1.59747,1.59747,244200004.0
2006-12-18 00:06:00,1.59749,1.59749,1.59729,1.59729,46400000.0
2006-12-18 00:07:00,1.59757,1.59757,1.59734,1.59752,361300004.0
2006-12-18 00:08:00,1.59756,1.59767,1.59746,1.59746,497800000.0
2006-12-18 00:09:00,1.59756,1.5977,1.59739,1.59739,413600002.0
2006-12-18 00:10:00,1.5976,1.59777,1.59746,1.59774,385499997.0
2006-12-18 00:11:00,1.59768,1.59779,1.59751,1.59769,344600003.0
2006-12-18 00:12:00,1.59747,1.59768,1.59744,1.5975,278300001.0
2006-12-18 00:13:00,1.59751,1.5976,1.59728,1.59728,297200000.0
2006-12-18 00:14:00,1.5975,1.59774,1.59743,1.59759,205200001.0
2006-12-18 00:15:00,1.59773,1.5979,1.59773,1.5979,227700003.0
2006-12-18 00:16:00,1.5979,1.5979,1.59773,1.5978,278000003.0
2006-12-18 00:17:00,1.5979,1.59797,1.59762,1.59777,439799999.0
2006-12-18 00:18:00,1.59787,1.59798,1.59769,1.59793,287599996.0
2006-12-18 00:19:00,1.59788,1.59788,1.59772,1.59772,236500000.0
2006-12-18 00:20:00,1.59787,1.59795,1.59757,1.59781,268300000.0
2006-12-18 00:21:00,1.59781,1.59795,1.59772,1.59777,325200002.0
2006-12-18 00:22:00,1.59774,1.59787,1.59769,1.59773,192600004.0
2006-12-18 00:23:00,1.59769,1.5978,1.59764,1.59764,123600002.0
2006-12-18 00:24:00,1.59782,1.59792,1.59758,1.59758,406100000.0
2006-12-18 00:25:00,1.5978,1.59792,1.59768,1.59777,434900002.0
2006-12-18 00:26:00,1.59792,1.59792,1.59765,1.59766,228400002.0
2006-12-18 00:27:00,1.59778,1.59809,1.59778,1.59795,161700002.0
2006-12-18 00:28:00,1.59807,1.59807,1.59783,1.59794,337900001.0
2006-12-18 00:29:00,1.59792,1.59803,1.59792,1.59793,127599998.0
2006-12-18 00:30:00,1.59807,1.59827,1.59791,1.59827,532100001.0
2006-12-18 00:31:00,1.59821,1.59838,1.59821,1.5983,198100000.0
2006-12-18 00:32:00,1.59824,1.59835,1.59804,1.59804,288900006.0
2006-12-18 00:33:00,1.59802,1.59824,1.59802,1.59814,339500008.0
2006-12-18 00:34:00,1.59805,1.59822,1.59799,1.59799,401700001.0
2006-12-18 00:35:00,1.59803,1.59838,1.59801,1.59838,184400002.0
2006-12-18 00:36:00,1.59787,1.59824,1.59786,1.598,293100000.0
2006-12-18 00:37:00,1.59826,1.59841,1.59826,1.59834,178399998.0
2006-12-18 00:38:00,1.59816,1.59828,1.59807,1.59815,312200002.0
2006-12-18 00:39:00,1.59822,1.59826,1.59809,1.59826,380700004.0
2006-12-18 00:40:00,1.59818,1.59825,1.59801,1.5981,364399996.0
2006-12-18 00:41:00,1.59822,1.59839,1.59821,1.59823,326000000.0
2006-12-18 00:42:00,1.59823,1.59825,1.59805,1.59805,426700003.0
2006-12-18 00:43:00,1.5982,1.5984,1.5981,1.59833,366000002.0
2006-12-18 00:44:00,1.59819,1.59827,1.59807,1.5982,349599999.0
2006-12-18 00:45:00,1.59825,1.59835,1.59812,1.59816,332099998.0
2006-12-18 00:46:00,1.59809,1.59835,1.59808,1.59835,256400004.0
2006-12-18 00:47:00,1.59838,1.59841,1.59819,1.59841,309800005.0
2006-12-18 00:48:00,1.59843,1.59843,1.59821,1.59827,311700002.0
2006-12-18 00:49:00,1.59817,1.59834,1.59817,1.59829,132099999.0
2006-12-18 00:50:00,1.59808,1.5982,1.59801,1.59814,465900003.0
2006-12-18 00:51:00,1.59789,1.59825,1.59789,1.59815,142000000.0
2006-12-18 00:52:00,1.59813,1.59822,1.59792,1.59802,201100000.0
2006-12-18 00:53:00,1.5981,1.59816,1.59798,1.59815,284600003.0
2006-12-18 00:54:00,1.59792,1.59815,1.59792,1.5981,356599994.0
2006-12-18 00:55:00,1.59809,1.59815,1.5979,1.59799,643100004.0
2006-12-18 00:56:00,1.59805,1.59807,1.59789,1.59796,162500001.0
2006-12-18 00:57:00,1.59779,1.59815,1.59779,1.59791,492500000.0
2006-12-18 00:58:00,1.59749,1.59779,1.59739,1.59748,341500005.0
2006-12-18 00:59:00,1.59768,1.59779,1.59743,1.59754,217699999.0
2006-12-18 01:00:00,1.59795,1.59815,1.59792,1.59793,394000003.0
2006-12-18 01:01:00,1.5981,1.59815,1.59793,1.5981,431299999.0
2006-12-18 01:02:00,1.59809,1.59817,1.59793,1.59803,383800004.0
2006-12-18 01:03:00,1.59803,1.59805,1.59768,1.59795,298400001.0
2006-12-18 01:04:00,1.59792,1.59808,1.59784,1.59797,618499997.0
2006-12-18 01:05:00,1.59786,1.59799,1.59781,1.59793,424599999.0
2006-12-18 01:06:00,1.59745,1.59796,1.59739,1.59785,469799997.0
2006-12-18 01:07:00,1.59784,1.59802,1.59774,1.59792,272799999.0
2006-12-18 01:08:00,1.59795,1.59802,1.59785,1.59789,346899999.0
2006-12-18 01:09:00,1.59804,1.59812,1.59793,1.59803,247100003.0
2006-12-18 01:10:00,1.59796,1.59803,1.59783,1.59785,348200003.0
2006-12-18 01:11:00,1.59802,1.59803,1.59792,1.59798,245900000.0
2006-12-18 01:12:00,1.59785,1.59805,1.59782,1.59795,296599997.0
2006-12-18 01:13:00,1.59793,1.59803,1.5977,1.5979,255199997.0
2006-12-18 01:14:00,1.59802,1.5981,1.59791,1.598,426900006.0
2006-12-18 01:15:00,1.59792,1.59805,1.59784,1.598,244500001.0
2006-12-18 01:16:00,1.59778,1.59793,1.59775,1.59775,121200001.0
2006-12-18 01:17:00,1.59776,1.59793,1.59739,1.5977,287200000.0
2006-12-18 01:18:00,1.59787,1.59794,1.59778,1.59782,264900002.0
2006-12-18 01:19:00,1.59792,1.59795,1.59769,1.59783,222000004.0
2006-12-18 01:20:00,1.59793,1.59793,1.59772,1.5978,176600002.0
2006-12-18 01:21:00,1.5978,1.5979,1.59775,1.59782,240100003.0
2006-12-18 01:22:00,1.59781,1.59793,1.59779,1.59793,95400000.0
2006-12-18 01:23:00,1.59782,1.59795,1.59782,1.59786,315900001.0
2006-12-18 01:24:00,1.59755,1.59781,1.59745,1.59778,215800001.0
2006-12-18 01:25:00,1.59794,1.59794,1.59764,1.59766,255600001.0
2006-12-18 01:26:00,1.59775,1.59785,1.59775,1.5978,135600004.0
2006-12-18 01:27:00,1.59774,1.59786,1.59768,1.59774,651499999.0
2006-12-18 01:28:00,1.59773,1.59792,1.59773,1.59775,175299998.0
2006-12-18 01:29:00,1.59792,1.59795,1.59775,1.59785,252400001.0
2006-12-18 01:30:00,1.59751,1.59787,1.59751,1.59768,179700002.0
2006-12-18 01:31:00,1.59781,1.59788,1.59771,1.59771,164599997.0
2006-12-18 01:32:00,1.59772,1.59795,1.59772,1.59788,612800002.0
2006-12-18 01:33:00,1.59778,1.59784,1.59768,1.59782,288800001.0
2006-12-18 01:34:00,1.5977,1.59785,1.59751,1.59775,545000003.0
2006-12-18 01:35:00,1.5977,1.59781,1.59766,1.59781,133900002.0
2006-12-18 01:36:00,1.59774,1.59783,1.5976,1.59764,419500002.0
2006-12-18 01:37:00,1.59768,1.59779,1.59757,1.59757,418300002.0
2006-12-18 01:38:00,1.5977,1.59783,1.59765,1.59774,484300001.0
2006-12-18 01:39:00,1.59762,1.59778,1.59752,1.59766,322400002.0
2006-12-18 01:40:00,1.59762,1.5977,1.59755,1.5977,162300000.0
2006-12-18 01:41:00,1.59775,1.59775,1.59757,1.5976,302800003.0
2006-12-18 01:42:00,1.59763,1.59778,1.59761,1.59772,417800000.0
2006-12-18 01:43:00,1.59757,1.59772,1.59747,1.59747,316500008.0
2006-12-18 01:44:00,1.59757,1.59765,1.5975,1.5976,223700000.0
2006-12-18 01:45:00,1.5975,1.59763,1.59748,1.59759,310900001.0
2006-12-18 01:46:00,1.59761,1.59768,1.59745,1.59759,309600000.0
2006-12-18 01:47:00,1.59757,1.59763,1.59742,1.59742,323599998.0
2006-12-18 01:48:00,1.59752,1.59764,1.59737,1.59738,460599997.0
2006-12-18 01:49:00,1.59746,1.59759,1.5974,1.59756,231100002.0
2006-12-18 01:50:00,1.59764,1.59764,1.59743,1.59744,251600004.0
2006-12-18 01:51:00,1.59758,1.59758,1.59736,1.59756,208000003.0
2006-12-18 01:52:00,1.59739,1.59753,1.59725,1.59726,198800004.0
2006-12-18 01:53:00,1.59738,1.59754,1.59727,1.59748,283000005.0
2006-12-18 01:54:00,1.59736,1.59746,1.59727,1.59739,209700002.0
2006-12-18 01:55:00,1.59723,1.59747,1.59718,1.59727,416900004.0
2006-12-18 01:56:00,1.59753,1.59755,1.59732,1.59744,243700000.0
2006-12-18 01:57:00,1.59749,1.59758,1.59738,1.59748,378100006.0
2006-12-18 01:58:00,1.59754,1.59763,1.59742,1.59742,168600001.0
2006-12-18 01:59:00,1.59739,1.59754,1.59727,1.59732,262800002.0
2006-12-18 02:00:00,1.59749,1.5976,1.59723,1.59743,141500002.0
2006-12-18 02:01:00,1.59754,1.59755,1.59727,1.59755,141899999.0
2006-12-18 02:02:00,1.59748,1.59761,1.59733,1.59746,309700003.0
2006-12-18 02:03:00,1.59743,1.59754,1.59731,1.59746,200599997.0
2006-12-18 02:04:00,1.59747,1.59754,1.5973,1.59754,372600000.0
2006-12-18 02:05:00,1.59757,1.59759,1.59733,1.59733,237199999.0
2006-12-18 02:06:00,1.5975,1.59765,1.5975,1.59762,272499996.0
2006-12-18 02:07:00,1.59745,1.59766,1.59741,1.59766,348400000.0
2006-12-18 02:08:00,1.59755,1.59765,1.59728,1.5975,195600000.0
2006-12-18 02:09:00,1.59762,1.59762,1.59745,1.59748,119000001.0
2006-12-18 02:10:00,1.5975,1.5976,1.5975,1.5976,83899999.0
2006-12-18 02:11:00,1.5976,1.5976,1.5973,1.59737,346600001.0
2006-12-18 02:12:00,1.59758,1.59771,1.59753,1.59754,232800000.0
2006-12-18 02:13:00,1.59751,1.59769,1.59751,1.59761,161200001.0
2006-12-18 02:14:00,1.59759,1.59772,1.59746,1.59763,240800004.0
2006-12-18 02:15:00,1.59767,1.59767,1.59742,1.59742,277800000.0
2006-12-18 02:16:00,1.5974,1.59755,1.5974,1.59755,67100002.0
2006-12-18 02:17:00,1.59761,1.59764,1.59747,1.59753,85500000.0
2006-12-18 02:18:00,1.5976,1.59765,1.5974,1.59749,664000006.0
2006-12-18 02:19:00,1.59751,1.59768,1.59751,1.59752,352300003.0
2006-12-18 02:20:00,1.59766,1.59766,1.59743,1.59743,358900003.0
2006-12-18 02:21:00,1.59762,1.59774,1.59746,1.59751,299000001.0
2006-12-18 02:22:00,1.59754,1.59771,1.59746,1.59748,175699998.0
2006-12-18 02:23:00,1.59755,1.59765,1.59744,1.5976,339400001.0
2006-12-18 02:24:00,1.5975,1.59765,1.59733,1.59765,407499998.0
2006-12-18 02:25:00,1.59749,1.59763,1.59745,1.59762,338599997.0
2006-12-18 02:26:00,1.59758,1.59782,1.59752,1.5977,174100000.0
2006-12-18 02:27:00,1.59769,1.59782,1.5976,1.59775,378700002.0
2006-12-18 02:28:00,1.59756,1.59782,1.59756,1.59773,241200001.0
2006-12-18 02:29:00,1.59773,1.59785,1.59752,1.59771,299699998.0
2006-12-18 02:30:00,1.59761,1.59783,1.59742,1.59772,96700000.0
2006-12-18 02:31:00,1.5978,1.5978,1.5977,1.5977,98800001.0
2006-12-18 02:32:00,1.59778,1.59783,1.59763,1.59769,422700003.0
2006-12-18 02:33:00,1.59767,1.59778,1.59767,1.59778,48800000.0
2006-12-18 02:34:00,1.5978,1.5978,1.5977,1.5977,12000000.0
2006-12-18 02:35:00,1.59788,1.59788,1.59764,1.59773,337800001.0
2006-12-18 02:36:00,1.59776,1.59785,1.59755,1.59772,156600000.0
2006-12-18 02:37:00,1.59773,1.59783,1.5976,1.5977,98100000.0
2006-12-18 02:38:00,1.59767,1.59783,1.59767,1.59783,188400005.0
2006-12-18 02:39:00,1.59751,1.59773,1.5971,1.59752,343599999.0
2006-12-18 02:40:00,1.59785,1.59785,1.59765,1.59772,242999999.0
2006-12-18 02:41:00,1.59758,1.59782,1.59758,1.5976,441900002.0
2006-12-18 02:42:00,1.5977,1.59785,1.59767,1.59767,282199999.0
2006-12-18 02:43:00,1.59783,1.59783,1.59777,1.59777,85499998.0
2006-12-18 02:44:00,1.59767,1.59784,1.59763,1.5978,252900002.0
2006-12-18 02:45:00,1.5977,1.59782,1.5976,1.59774,272599995.0
2006-12-18 02:46:00,1.59761,1.59776,1.59753,1.59753,252600001.0
2006-12-18 02:47:00,1.59708,1.59774,1.59696,1.59755,362400005.0
2006-12-18 02:48:00,1.59762,1.59778,1.59728,1.59757,396599993.0
2006-12-18 02:49:00,1.59766,1.59778,1.59766,1.59778,35900000.0
2006-12-18 02:50:00,1.5978,1.59785,1.59772,1.59778,134100000.0
2006-12-18 02:51:00,1.59775,1.59782,1.59763,1.5978,316200003.0
2006-12-18 02:52:00,1.59762,1.59782,1.59762,1.59762,272600002.0
2006-12-18 02:53:00,1.59778,1.59787,1.59762,1.59768,170199999.0
2006-12-18 02:54:00,1.59778,1.59789,1.59767,1.59786,249299999.0
2006-12-18 02:55:00,1.59775,1.59786,1.59767,1.5978,242099997.0
2006-12-18 02:56:00,1.59787,1.59812,1.59782,1.598,404900000.0
2006-12-18 02:57:00,1.59789,1.59802,1.59777,1.59786,255599997.0
2006-12-18 02:58:00,1.59798,1.59798,1.59775,1.59776,173600000.0
2006-12-18 02:59:00,1.59776,1.59789,1.59775,1.59787,268500002.0
2006-12-18 03:00:00,1.5979,1.5979,1.5978,1.5978,13600000.0
2006-12-18 03:01:00,1.59792,1.598,1.5978,1.59788,392799998.0
2006-12-18 03:02:00,1.59795,1.59803,1.5976,1.5976,278100004.0
2006-12-18 03:03:00,1.59799,1.59799,1.59779,1.59779,104600001.0
2006-12-18 03:04:00,1.59788,1.598,1.59782,1.59795,99000002.0
2006-12-18 03:05:00,1.59807,1.59809,1.59792,1.59792,379500005.0
2006-12-18 03:06:00,1.59803,1.59808,1.59802,1.59807,94200000.0
2006-12-18 03:07:00,1.59762,1.59774,1.59732,1.59774,288300003.0
2006-12-18 03:08:00,1.59799,1.59801,1.59783,1.59783,204800000.0
2006-12-18 03:09:00,1.59792,1.59811,1.59785,1.5979,190700003.0
2006-12-18 03:10:00,1.59777,1.59792,1.59763,1.59792,216100000.0
2006-12-18 03:11:00,1.5977,1.59793,1.59769,1.59778,194900004.0
2006-12-18 03:12:00,1.59779,1.59797,1.59764,1.59797,322099997.0
2006-12-18 03:13:00,1.59787,1.59795,1.59772,1.59774,139800000.0
2006-12-18 03:14:00,1.59773,1.59798,1.59773,1.59795,170299997.0
2006-12-18 03:15:00,1.59793,1.59793,1.59773,1.59773,53500000.0
2006-12-18 03:16:00,1.59784,1.59795,1.59762,1.59762,206700000.0
2006-12-18 03:17:00,1.59792,1.59801,1.59777,1.59777,269100000.0
2006-12-18 03:18:00,1.5979,1.5979,1.59775,1.59778,175200000.0
2006-12-18 03:19:00,1.59783,1.59791,1.59773,1.59785,228500001.0
2006-12-18 03:20:00,1.59774,1.59795,1.59774,1.59795,184499999.0
2006-12-18 03:21:00,1.59789,1.59794,1.59771,1.59775,293099994.0
2006-12-18 03:22:00,1.59783,1.59794,1.59778,1.59794,137500001.0
2006-12-18 03:23:00,1.59789,1.59789,1.59767,1.59767,323400001.0
2006-12-18 03:24:00,1.59777,1.59793,1.59777,1.59792,481499996.0
2006-12-18 03:25:00,1.59789,1.59791,1.59776,1.59776,128599998.0
2006-12-18 03:26:00,1.59781,1.59793,1.59781,1.59793,66299999.0
2006-12-18 03:27:00,1.59787,1.59798,1.59787,1.59798,66300000.0
2006-12-18 03:28:00,1.59803,1.59803,1.59785,1.59785,160400001.0
2006-12-18 03:29:00,1.59794,1.59802,1.59784,1.59792,297400003.0
2006-12-18 03:30:00,1.59794,1.59801,1.59779,1.59796,221100001.0
2006-12-18 03:31:00,1.59788,1.59798,1.59787,1.59797,93500000.0
2006-12-18 03:32:00,1.59771,1.59802,1.59771,1.59802,154300001.0
2006-12-18 03:33:00,1.59792,1.59804,1.5978,1.59797,167899998.0
2006-12-18 03:34:00,1.598,1.59805,1.59782,1.59798,477600002.0
2006-12-18 03:35:00,1.5979,1.59797,1.59774,1.59785,222400001.0
2006-12-18 03:36:00,1.59779,1.59791,1.59765,1.59765,290900000.0
2006-12-18 03:37:00,1.59763,1.59789,1.59763,1.59779,213800001.0
2006-12-18 03:38:00,1.59783,1.59783,1.5977,1.5977,83000002.0
2006-12-18 03:39:00,1.59761,1.59783,1.59761,1.59783,106899997.0
2006-12-18 03:40:00,1.5979,1.5979,1.59757,1.59761,331000000.0
2006-12-18 03:41:00,1.59774,1.59785,1.59758,1.59779,277899999.0
2006-12-18 03:42:00,1.59769,1.59789,1.59769,1.59787,458399998.0
2006-12-18 03:43:00,1.59784,1.59787,1.59767,1.59767,328300003.0
2006-12-18 03:44:00,1.59781,1.59788,1.59772,1.59788,49300000.0
2006-12-18 03:45:00,1.59782,1.59792,1.59769,1.59782,410500002.0
2006-12-18 03:46:00,1.59779,1.59785,1.59761,1.59777,229599998.0
2006-12-18 03:47:00,1.59779,1.59793,1.59768,1.59785,212400001.0
2006-12-18 03:48:00,1.59791,1.59791,1.59764,1.59764,142899999.0
2006-12-18 03:49:00,1.59775,1.59783,1.59761,1.59779,114399999.0
2006-12-18 03:50:00,1.59777,1.59792,1.59765,1.59792,278000003.0
2006-12-18 03:51:00,1.59784,1.59791,1.59775,1.59779,230400002.0
2006-12-18 03:52:00,1.59775,1.5978,1.59759,1.5976,185600002.0
2006-12-18 03:53:00,1.59778,1.59782,1.5977,1.59775,82300002.0
2006-12-18 03:54:00,1.5976,1.5978,1.59752,1.59752,159000000.0
2006-12-18 03:55:00,1.59741,1.59772,1.59741,1.59771,191300001.0
2006-12-18 03:56:00,1.59749,1.5979,1.59749,1.5979,178799999.0
2006-12-18 03:57:00,1.59783,1.59793,1.5977,1.59775,123100000.0
2006-12-18 03:58:00,1.5977,1.59778,1.5975,1.5975,349700002.0
2006-12-18 03:59:00,1.59749,1.5977,1.59749,1.5977,412499995.0
2006-12-18 04:00:00,1.59768,1.59773,1.5975,1.59759,313199997.0
2006-12-18 04:01:00,1.59759,1.59777,1.59753,1.59768,344799996.0
2006-12-18 04:02:00,1.59759,1.5977,1.59755,1.59755,211500000.0
2006-12-18 04:03:00,1.59768,1.59783,1.59756,1.59763,134499998.0
2006-12-18 04:04:00,1.59785,1.59791,1.59785,1.59789,71799999.0
2006-12-18 04:05:00,1.59782,1.59794,1.59772,1.59788,291999999.0
2006-12-18 04:06:00,1.59786,1.59786,1.59769,1.5978,338300006.0
2006-12-18 04:07:00,1.5978,1.59785,1.59751,1.59776,571499996.0
2006-12-18 04:08:00,1.59777,1.59782,1.59763,1.59773,344799998.0
2006-12-18 04:09:00,1.59754,1.59773,1.59733,1.5976,250999997.0
2006-12-18 04:10:00,1.59778,1.59779,1.59761,1.59773,214800000.0
2006-12-18 04:11:00,1.5977,1.59775,1.59751,1.59751,336799998.0
2006-12-18 04:12:00,1.5976,1.5977,1.5976,1.5977,53400000.0
2006-12-18 04:13:00,1.59754,1.59766,1.59742,1.59762,125699998.0
2006-12-18 04:14:00,1.59762,1.59768,1.59755,1.5976,101600001.0
2006-12-18 04:15:00,1.59771,1.59771,1.59765,1.59765,71799999.0
2006-12-18 04:16:00,1.59759,1.59777,1.59747,1.5977,215699997.0
2006-12-18 04:17:00,1.59755,1.59767,1.59755,1.59763,63899999.0
2006-12-18 04:18:00,1.5976,1.59765,1.59752,1.59758,115400002.0
2006-12-18 04:19:00,1.59745,1.59769,1.59745,1.59765,322099997.0
2006-12-18 04:20:00,1.59769,1.59774,1.59741,1.5975,255500000.0
2006-12-18 04:21:00,1.59773,1.59773,1.59752,1.59752,295500003.0
2006-12-18 04:22:00,1.5975,1.59768,1.59741,1.59753,303400002.0
2006-12-18 04:23:00,1.5975,1.59774,1.5975,1.59762,506200003.0
2006-12-18 04:24:00,1.59762,1.59771,1.59749,1.59759,340300003.0
2006-12-18 04:25:00,1.59772,1.59772,1.59738,1.59745,277000002.0
2006-12-18 04:26:00,1.59772,1.59772,1.59754,1.59765,289200006.0
2006-12-18 04:27:00,1.59768,1.59772,1.59756,1.59761,304000003.0
2006-12-18 04:28:00,1.59759,1.59763,1.59747,1.59757,128500002.0
2006-12-18 04:29:00,1.59738,1.5975,1.59732,1.59745,36200001.0
2006-12-18 04:30:00,1.59743,1.59754,1.5973,1.5974,36000000.0
2006-12-18 04:31:00,1.5975,1.59763,1.59745,1.59763,287000000.0
2006-12-18 04:32:00,1.59749,1.59762,1.59741,1.59758,213199999.0
2006-12-18 04:33:00,1.59757,1.59765,1.5975,1.59759,88000001.0
2006-12-18 04:34:00,1.59751,1.59763,1.59737,1.59745,182900002.0
2006-12-18 04:35:00,1.5976,1.59762,1.59741,1.59755,119500000.0
2006-12-18 04:36:00,1.5974,1.59755,1.59695,1.59724,453500004.0
2006-12-18 04:37:00,1.59761,1.59767,1.59746,1.59757,303899998.0
2006-12-18 04:38:00,1.59746,1.59761,1.59746,1.59757,292900002.0
2006-12-18 04:39:00,1.59751,1.59765,1.59739,1.5976,335900003.0
2006-12-18 04:40:00,1.59755,1.59763,1.59741,1.59753,99300002.0
2006-12-18 04:41:00,1.59746,1.59757,1.59739,1.59754,104699999.0
2006-12-18 04:42:00,1.59751,1.59765,1.59751,1.5976,365200003.0
2006-12-18 04:43:00,1.59748,1.59767,1.59745,1.59756,229400000.0
2006-12-18 04:44:00,1.5976,1.59765,1.5976,1.59765,18600000.0
2006-12-18 04:45:00,1.59755,1.59763,1.59734,1.59734,231900000.0
2006-12-18 04:46:00,1.5976,1.5976,1.5975,1.5975,39100000.0
2006-12-18 04:47:00,1.5976,1.59765,1.5974,1.59752,433900002.0
2006-12-18 04:48:00,1.59727,1.59745,1.59719,1.59729,543899996.0
2006-12-18 04:49:00,1.59765,1.59765,1.5974,1.59745,341500001.0
2006-12-18 04:50:00,1.59739,1.59758,1.59733,1.59758,188800000.0
2006-12-18 04:51:00,1.59714,1.59749,1.59684,1.59685,302300001.0
2006-12-18 04:52:00,1.59718,1.59732,1.59666,1.59666,353900001.0
2006-12-18 04:53:00,1.59685,1.59752,1.59685,1.59748,235599999.0
2006-12-18 04:54:00,1.59744,1.59758,1.59733,1.59737,262999999.0
2006-12-18 04:55:00,1.5974,1.59758,1.5974,1.59758,52000001.0
2006-12-18 04:56:00,1.5973,1.59738,1.59695,1.59707,443800000.0
2006-12-18 04:57:00,1.59748,1.59765,1.59744,1.59765,323699996.0
2006-12-18 04:58:00,1.5976,1.59762,1.59742,1.59745,528200002.0
2006-12-18 04:59:00,1.59757,1.59759,1.59742,1.59744,167699997.0
2006-12-18 05:00:00,1.5975,1.59765,1.59748,1.5976,426400007.0
2006-12-18 05:01:00,1.59748,1.59759,1.59746,1.59756,145799998.0
2006-12-18 05:02:00,1.59746,1.59763,1.59732,1.5975,267500000.0
2006-12-18 05:03:00,1.59763,1.59763,1.59739,1.5974,215800001.0
2006-12-18 05:04:00,1.59761,1.59764,1.59745,1.59745,133000000.0
2006-12-18 05:05:00,1.59712,1.59745,1.59704,1.59723,296300000.0
2006-12-18 05:06:00,1.59768,1.59768,1.5975,1.59751,44000000.0
2006-12-18 05:07:00,1.59766,1.59773,1.59756,1.59764,294800000.0
2006-12-18 05:08:00,1.5976,1.59765,1.59732,1.59747,227600001.0
2006-12-18 05:09:00,1.59755,1.59755,1.59742,1.59742,100599999.0
2006-12-18 05:10:00,1.59728,1.59753,1.59718,1.59721,327099994.0
2006-12-18 05:11:00,1.59762,1.59764,1.59742,1.59742,140800001.0
2006-12-18 05:12:00,1.5966,1.59746,1.59658,1.59745,238500001.0
2006-12-18 05:13:00,1.59762,1.59765,1.59751,1.59751,86400000.0
2006-12-18 05:14:00,1.59752,1.59767,1.59751,1.5976,254099997.0
2006-12-18 05:15:00,1.59757,1.59757,1.59745,1.59745,45500000.0
2006-12-18 05:16:00,1.59745,1.5976,1.59745,1.5976,78400000.0
2006-12-18 05:17:00,1.59767,1.59768,1.59748,1.59758,287900000.0
2006-12-18 05:18:00,1.59747,1.59762,1.59746,1.59754,188700003.0
2006-12-18 05:19:00,1.59753,1.59756,1.59737,1.59756,83900001.0
2006-12-18 05:20:00,1.59747,1.59764,1.59737,1.59737,222000002.0
2006-12-18 05:21:00,1.59735,1.5975,1.59718,1.5974,219599998.0
2006-12-18 05:22:00,1.59748,1.59752,1.59735,1.59739,442000001.0
2006-12-18 05:23:00,1.59738,1.5975,1.59732,1.59737,190500002.0
2006-12-18 05:24:00,1.59728,1.59759,1.59728,1.5975,327199996.0
2006-12-18 05:25:00,1.59746,1.59757,1.59736,1.59745,368400001.0
2006-12-18 05:26:00,1.59758,1.59759,1.59742,1.5975,363600002.0
2006-12-18 05:27:00,1.59714,1.59754,1.59714,1.59723,273800002.0
2006-12-18 05:28:00,1.59723,1.59743,1.59708,1.59713,502700003.0
2006-12-18 05:29:00,1.59725,1.5975,1.59711,1.5974,359600009.0
2006-12-18 05:30:00,1.59763,1.59763,1.59747,1.59747,223300001.0
2006-12-18 05:31:00,1.59759,1.59761,1.59755,1.59755,90300002.0
2006-12-18 05:32:00,1.59748,1.59762,1.59744,1.59752,278300005.0
2006-12-18 05:33:00,1.59745,1.59764,1.59732,1.5975,224300000.0
2006-12-18 05:34:00,1.59746,1.59752,1.59729,1.59736,317800002.0
2006-12-18 05:35:00,1.59741,1.59752,1.59734,1.59749,157399998.0
2006-12-18 05:36:00,1.59732,1.59757,1.5973,1.59755,354099998.0
2006-12-18 05:37:00,1.59752,1.59752,1.59721,1.59724,246499999.0
2006-12-18 05:38:00,1.59745,1.59754,1.59736,1.5974,222200000.0
2006-12-18 05:39:00,1.59729,1.59756,1.59729,1.59747,210900001.0
2006-12-18 05:40:00,1.59753,1.59753,1.59727,1.59727,133499999.0
2006-12-18 05:41:00,1.59737,1.5975,1.59737,1.5975,105100001.0
2006-12-18 05:42:00,1.59736,1.59747,1.59729,1.59743,74300000.0
2006-12-18 05:43:00,1.59732,1.59757,1.59732,1.59755,271300002.0
2006-12-18 05:44:00,1.59744,1.59753,1.59731,1.59742,81800002.0
2006-12-18 05:45:00,1.59737,1.59752,1.59737,1.59746,281499998.0
2006-12-18 05:46:00,1.59752,1.59752,1.59736,1.59736,103000001.0
2006-12-18 05:47:00,1.59748,1.59755,1.59729,1.5975,329300002.0
2006-12-18 05:48:00,1.59752,1.59757,1.59737,1.59737,400099996.0
2006-12-18 05:49:00,1.59738,1.59752,1.59715,1.59731,277900002.0
2006-12-18 05:50:00,1.59743,1.59747,1.59726,1.59732,377999996.0
2006-12-18 05:51:00,1.59732,1.59747,1.59731,1.5974,270400001.0
2006-12-18 05:52:00,1.59737,1.59748,1.59723,1.59732,228799998.0
2006-12-18 05:53:00,1.59745,1.59753,1.59731,1.59733,527399997.0
2006-12-18 05:54:00,1.59736,1.59753,1.59725,1.5974,411399999.0
2006-12-18 05:55:00,1.59725,1.5975,1.59725,1.59745,204500003.0
2006-12-18 05:56:00,1.59733,1.59749,1.59726,1.59739,275999999.0
2006-12-18 05:57:00,1.59734,1.59747,1.5973,1.59747,271200003.0
2006-12-18 05:58:00,1.59741,1.59741,1.59717,1.59721,366300002.0
2006-12-18 05:59:00,1.59741,1.59741,1.59715,1.59716,264700004.0
2006-12-18 06:00:00,1.59713,1.59733,1.59706,1.59733,117400001.0
2006-12-18 06:01:00,1.59734,1.59734,1.59707,1.5971,343400002.0
2006-12-18 06:02:00,1.59715,1.5973,1.59715,1.5973,174900000.0
2006-12-18 06:03:00,1.5972,1.59735,1.5972,1.59735,314600001.0
2006-12-18 06:04:00,1.59711,1.59735,1.59711,1.59718,252100000.0
2006-12-18 06:05:00,1.5973,1.59736,1.59717,1.59717,250099999.0
2006-12-18 06:06:00,1.59727,1.59736,1.59718,1.59727,379800001.0
2006-12-18 06:07:00,1.59721,1.59735,1.59703,1.59703,186200002.0
2006-12-18 06:08:00,1.5972,1.59739,1.59712,1.59712,203300001.0
2006-12-18 06:09:00,1.5973,1.59737,1.59716,1.59735,429199998.0
2006-12-18 06:10:00,1.5973,1.5973,1.59704,1.59705,231900001.0
2006-12-18 06:11:00,1.59728,1.59735,1.59711,1.5973,235400003.0
2006-12-18 06:12:00,1.5969,1.59716,1.59674,1.59688,305400001.0
2006-12-18 06:13:00,1.59683,1.59716,1.59666,1.5969,379399997.0
2006-12-18 06:14:00,1.59733,1.59733,1.59708,1.59716,329900000.0
2006-12-18 06:15:00,1.5972,1.59734,1.5972,1.59734,111899999.0
2006-12-18 06:16:00,1.5972,1.59733,1.59714,1.59714,90700000.0
2006-12-18 06:17:00,1.59725,1.59733,1.59717,1.59726,158700001.0
2006-12-18 06:18:00,1.59733,1.59733,1.5971,1.59712,260399999.0
2006-12-18 06:19:00,1.59723,1.5973,1.59709,1.59711,377600001.0
2006-12-18 06:20:00,1.59735,1.59735,1.59714,1.59718,362999999.0
2006-12-18 06:21:00,1.59705,1.59729,1.59705,1.59721,174899997.0
2006-12-18 06:22:00,1.59724,1.59732,1.59705,1.5972,329599995.0
2006-12-18 06:23:00,1.59729,1.59735,1.597,1.59718,476999999.0
2006-12-18 06:24:00,1.59728,1.59734,1.59708,1.59726,134100002.0
2006-12-18 06:25:00,1.5973,1.59735,1.59716,1.59716,252700002.0
2006-12-18 06:26:00,1.59726,1.59734,1.59699,1.59722,237399997.0
2006-12-18 06:27:00,1.59734,1.59742,1.59726,1.59732,181200001.0
2006-12-18 06:28:00,1.59741,1.59746,1.59717,1.59735,215000001.0
2006-12-18 06:29:00,1.5974,1.59745,1.59725,1.59737,198200000.0
2006-12-18 06:30:00,1.59736,1.5974,1.59715,1.59715,321300002.0
2006-12-18 06:31:00,1.59734,1.59734,1.5972,1.5972,91799999.0
2006-12-18 06:32:00,1.59739,1.59756,1.59739,1.5975,219599999.0
2006-12-18 06:33:00,1.5974,1.59747,1.59732,1.59733,142800000.0
2006-12-18 06:34:00,1.59745,1.59745,1.59725,1.59737,412600000.0
2006-12-18 06:35:00,1.59724,1.59744,1.59724,1.59735,213900002.0
2006-12-18 06:36:00,1.59725,1.59738,1.59712,1.59728,103800002.0
2006-12-18 06:37:00,1.5974,1.5974,1.59735,1.59735,11000000.0
2006-12-18 06:38:00,1.59729,1.59737,1.59724,1.59735,188400001.0
2006-12-18 06:39:00,1.59719,1.59738,1.59712,1.59725,276500001.0
2006-12-18 06:40:00,1.59697,1.59709,1.59653,1.59653,274600000.0
2006-12-18 06:41:00,1.59735,1.59742,1.59719,1.59738,302600001.0
2006-12-18 06:42:00,1.59734,1.59735,1.59721,1.59728,337300003.0
2006-12-18 06:43:00,1.59728,1.59735,1.59712,1.5973,182899997.0
2006-12-18 06:44:00,1.59728,1.59728,1.59708,1.59723,296299999.0
2006-12-18 06:45:00,1.59719,1.59735,1.59711,1.59711,137200002.0
2006-12-18 06:46:00,1.59728,1.59736,1.5971,1.5971,270599996.0
2006-12-18 06:47:00,1.5972,1.5973,1.5972,1.5973,48700001.0
2006-12-18 06:48:00,1.59728,1.59735,1.59716,1.59716,196099999.0
2006-12-18 06:49:00,1.59731,1.59736,1.59718,1.59719,118500000.0
2006-12-18 06:50:00,1.59711,1.5974,1.59711,1.5974,335400002.0
2006-12-18 06:51:00,1.59725,1.59737,1.59725,1.59733,60600000.0
2006-12-18 06:52:00,1.59738,1.59747,1.59724,1.59745,327800001.0
2006-12-18 06:53:00,1.5974,1.5974,1.59725,1.59728,219700000.0
2006-12-18 06:54:00,1.59717,1.59741,1.59717,1.59732,367400004.0
2006-12-18 06:55:00,1.59729,1.59735,1.59715,1.59732,300300003.0
2006-12-18 06:56:00,1.59728,1.59744,1.59715,1.59723,331199995.0
2006-12-18 06:57:00,1.59729,1.59744,1.59721,1.59726,268300003.0
2006-12-18 06:58:00,1.59696,1.5973,1.59673,1.59673,285700006.0
2006-12-18 06:59:00,1.5974,1.59745,1.5973,1.59735,389700002.0
2006-12-18 07:00:00,1.59739,1.59752,1.59726,1.59736,416299999.0
2006-12-18 07:01:00,1.59734,1.59749,1.59734,1.59746,398499999.0
2006-12-18 07:02:00,1.59735,1.59747,1.59735,1.59747,110199998.0
2006-12-18 07:03:00,1.59738,1.5975,1.59737,1.5975,273200000.0
2006-12-18 07:04:00,1.5972,1.59755,1.5972,1.59755,466300000.0
2006-12-18 07:05:00,1.59748,1.59754,1.5973,1.59746,190499998.0
2006-12-18 07:06:00,1.59741,1.59748,1.59726,1.59744,254800005.0
2006-12-18 07:07:00,1.59738,1.59752,1.59731,1.59733,421500001.0
2006-12-18 07:08:00,1.5972,1.59735,1.5972,1.59735,14200000.0
2006-12-18 07:09:00,1.59742,1.59752,1.59722,1.59722,191799999.0
2006-12-18 07:10:00,1.59733,1.59751,1.59726,1.59738,270100002.0
2006-12-18 07:11:00,1.59742,1.59758,1.59732,1.59742,260700001.0
2006-12-18 07:12:00,1.59747,1.59755,1.59741,1.59742,198899998.0
2006-12-18 07:13:00,1.59731,1.59755,1.59731,1.59748,135900002.0
2006-12-18 07:14:00,1.59733,1.59755,1.59733,1.59755,116300002.0
2006-12-18 07:15:00,1.59741,1.59758,1.59735,1.59755,256399999.0
2006-12-18 07:16:00,1.59731,1.59752,1.59731,1.5975,283299999.0
2006-12-18 07:17:00,1.5974,1.5975,1.5974,1.5975,126900001.0
2006-12-18 07:18:00,1.59745,1.59759,1.59741,1.59743,216299999.0
2006-12-18 07:19:00,1.5974,1.59754,1.5974,1.59746,99900002.0
2006-12-18 07:20:00,1.59749,1.59763,1.59741,1.59745,344999997.0
2006-12-18 07:21:00,1.5975,1.59755,1.59741,1.59745,251300001.0
2006-12-18 07:22:00,1.59745,1.59764,1.59731,1.59758,182100000.0
2006-12-18 07:23:00,1.59746,1.59761,1.59736,1.59747,251800004.0
2006-12-18 07:24:00,1.59687,1.59731,1.59679,1.59696,372999998.0
2006-12-18 07:25:00,1.59713,1.59736,1.59702,1.59732,293200003.0
2006-12-18 07:26:00,1.59736,1.59746,1.59712,1.59721,292700001.0
2006-12-18 07:27:00,1.59741,1.59757,1.59735,1.59752,184299997.0
2006-12-18 07:28:00,1.5976,1.5976,1.59742,1.59742,165700001.0
2006-12-18 07:29:00,1.59754,1.5977,1.59748,1.5976,205299999.0
2006-12-18 07:30:00,1.59752,1.59772,1.59752,1.59772,164100000.0
2006-12-18 07:31:00,1.59767,1.59781,1.59757,1.59757,276600001.0
2006-12-18 07:32:00,1.59768,1.59772,1.59749,1.59749,175500001.0
2006-12-18 07:33:00,1.59761,1.59777,1.59757,1.59777,273200005.0
2006-12-18 07:34:00,1.59767,1.59769,1.5975,1.59757,316300005.0
2006-12-18 07:35:00,1.59764,1.59766,1.59739,1.59748,309700001.0
2006-12-18 07:36:00,1.5974,1.59759,1.5974,1.59756,443999997.0
2006-12-18 07:37:00,1.5975,1.59768,1.59738,1.59749,426799998.0
2006-12-18 07:38:00,1.59752,1.59764,1.59752,1.59764,88899998.0
2006-12-18 07:39:00,1.5977,1.59803,1.59764,1.59781,224700000.0
2006-12-18 07:40:00,1.59771,1.598,1.59771,1.59773,341299995.0
2006-12-18 07:41:00,1.5975,1.59772,1.59738,1.59772,311500000.0
2006-12-18 07:42:00,1.59762,1.59779,1.59757,1.59775,259700001.0
2006-12-18 07:43:00,1.59755,1.59761,1.5974,1.59749,343799997.0
2006-12-18 07:44:00,1.59738,1.59763,1.59738,1.59763,98300000.0
2006-12-18 07:45:00,1.59769,1.59769,1.59736,1.59736,270800000.0
2006-12-18 07:46:00,1.59755,1.59763,1.59745,1.59745,409800007.0
2006-12-18 07:47:00,1.59748,1.59758,1.59738,1.59746,282900003.0
2006-12-18 07:48:00,1.59748,1.59759,1.59739,1.5975,369900003.0
2006-12-18 07:49:00,1.59747,1.59769,1.59747,1.59762,296699996.0
2006-12-18 07:50:00,1.59756,1.59781,1.59752,1.59773,460700001.0
2006-12-18 07:51:00,1.59787,1.59789,1.59746,1.59746,315800003.0
2006-12-18 07:52:00,1.59764,1.59779,1.59756,1.59757,386800003.0
2006-12-18 07:53:00,1.5976,1.59779,1.59753,1.59765,211299999.0
2006-12-18 07:54:00,1.59757,1.59773,1.59739,1.5977,247900004.0
2006-12-18 07:55:00,1.59748,1.59766,1.59748,1.5976,242900000.0
2006-12-18 07:56:00,1.59761,1.59771,1.59752,1.59754,188000002.0
2006-12-18 07:57:00,1.59765,1.59771,1.59754,1.59762,360800004.0
2006-12-18 07:58:00,1.59755,1.59756,1.59736,1.59756,243600000.0
2006-12-18 07:59:00,1.59755,1.59762,1.59742,1.59751,532800001.0
2006-12-18 08:00:00,1.59726,1.59743,1.59726,1.59743,81400003.0
2006-12-18 08:01:00,1.59739,1.59754,1.59736,1.59747,535899998.0
2006-12-18 08:02:00,1.59733,1.59742,1.59711,1.59731,256900002.0
2006-12-18 08:03:00,1.59723,1.5973,1.59707,1.59718,62100000.0
2006-12-18 08:04:00,1.59733,1.59737,1.59725,1.59725,120599995.0
2006-12-18 08:05:00,1.59742,1.59742,1.59735,1.59735,175000005.0
2006-12-18 08:06:00,1.59724,1.5975,1.5971,1.5973,320400001.0
2006-12-18 08:07:00,1.59738,1.59744,1.59716,1.59736,363499998.0
2006-12-18 08:08:00,1.59734,1.59734,1.59721,1.59723,61500001.0
2006-12-18 08:09:00,1.59724,1.59738,1.59711,1.59726,133700001.0
2006-12-18 08:10:00,1.59743,1.59749,1.59719,1.59738,347600000.0
2006-12-18 08:11:00,1.59748,1.59748,1.5973,1.59737,242200005.0
2006-12-18 08:12:00,1.5972,1.59735,1.5972,1.59735,32100000.0
2006-12-18 08:13:00,1.59736,1.59737,1.59714,1.59722,336300000.0
2006-12-18 08:14:00,1.59717,1.59717,1.59675,1.59675,269999996.0
2006-12-18 08:15:00,1.59696,1.59727,1.59696,1.59727,199800004.0
2006-12-18 08:16:00,1.59727,1.59727,1.59694,1.59704,321400004.0
2006-12-18 08:17:00,1.59713,1.59724,1.59705,1.59719,203799997.0
2006-12-18 08:18:00,1.59724,1.59731,1.59716,1.59716,180900002.0
2006-12-18 08:19:00,1.5974,1.59748,1.59733,1.59743,214700000.0
2006-12-18 08:20:00,1.59743,1.5975,1.59733,1.5975,199000000.0
2006-12-18 08:21:00,1.59748,1.59757,1.59727,1.59757,297100000.0
2006-12-18 08:22:00,1.59742,1.59746,1.59725,1.59746,269600002.0
2006-12-18 08:23:00,1.59739,1.59755,1.59731,1.59735,158100000.0
2006-12-18 08:24:00,1.59745,1.59745,1.59717,1.59734,272300004.0
2006-12-18 08:25:00,1.59723,1.59736,1.59722,1.59734,73799999.0
2006-12-18 08:26:00,1.59734,1.59743,1.59719,1.59734,261200002.0
2006-12-18 08:27:00,1.59734,1.59758,1.59727,1.59742,302700003.0
2006-12-18 08:28:00,1.59737,1.5975,1.59731,1.59734,276500002.0
2006-12-18 08:29:00,1.59738,1.59755,1.59716,1.59755,306600002.0
2006-12-18 08:30:00,1.59748,1.59759,1.59734,1.59741,438099999.0
2006-12-18 08:31:00,1.59741,1.59765,1.59741,1.5976,291199999.0
2006-12-18 08:32:00,1.59762,1.59769,1.59748,1.5975,427500003.0
2006-12-18 08:33:00,1.59758,1.59767,1.59738,1.59755,371799998.0
2006-12-18 08:34:00,1.59738,1.59758,1.59735,1.59758,232899997.0
2006-12-18 08:35:00,1.59749,1.59763,1.59735,1.59763,226399998.0
2006-12-18 08:36:00,1.59761,1.59774,1.59761,1.59768,93599999.0
2006-12-18 08:37:00,1.5977,1.59773,1.59753,1.59766,153400002.0
2006-12-18 08:38:00,1.59766,1.59768,1.59751,1.59756,280900002.0
2006-12-18 08:39:00,1.59756,1.59768,1.59746,1.59765,415299998.0
2006-12-18 08:40:00,1.59756,1.59762,1.59742,1.59753,463700007.0
2006-12-18 08:41:00,1.59758,1.59766,1.59744,1.5976,306000004.0
2006-12-18 08:42:00,1.59752,1.59768,1.59747,1.59768,254000001.0
2006-12-18 08:43:00,1.59754,1.59764,1.59741,1.5976,281300005.0
2006-12-18 08:44:00,1.5976,1.59763,1.59741,1.59751,201400000.0
2006-12-18 08:45:00,1.59767,1.5978,1.5974,1.59769,298400003.0
2006-12-18 08:46:00,1.59755,1.59776,1.59751,1.59768,222900003.0
2006-12-18 08:47:00,1.59757,1.59791,1.59757,1.59785,354300006.0
2006-12-18 08:48:00,1.59772,1.59794,1.59753,1.59794,281700000.0
2006-12-18 08:49:00,1.5975,1.59773,1.59742,1.59753,274099998.0
2006-12-18 08:50:00,1.59748,1.59768,1.59743,1.59758,239800002.0
2006-12-18 08:51:00,1.59767,1.5977,1.59753,1.59756,72400000.0
2006-12-18 08:52:00,1.59772,1.59772,1.59747,1.59751,191799998.0
2006-12-18 08:53:00,1.59768,1.59768,1.59746,1.59757,280399999.0
2006-12-18 08:54:00,1.59737,1.59764,1.59737,1.59764,226200002.0
2006-12-18 08:55:00,1.59754,1.59777,1.59754,1.59765,251699997.0
2006-12-18 08:56:00,1.59782,1.59789,1.5975,1.5975,322799999.0
2006-12-18 08:57:00,1.59755,1.5977,1.59749,1.59766,395499999.0
2006-12-18 08:58:00,1.59749,1.5978,1.59749,1.5978,226800001.0
2006-12-18 08:59:00,1.59762,1.59763,1.59752,1.59758,55899999.0
2006-12-18 09:00:00,1.59755,1.5977,1.59745,1.59755,100400000.0
2006-12-18 09:01:00,1.59765,1.59773,1.59755,1.5976,143799998.0
2006-12-18 09:02:00,1.59762,1.59776,1.59762,1.59772,304200000.0
2006-12-18 09:03:00,1.59767,1.59782,1.59763,1.59767,389900004.0
2006-12-18 09:04:00,1.59762,1.59781,1.59758,1.59769,213400000.0
2006-12-18 09:05:00,1.59765,1.5977,1.5975,1.59751,268700000.0
2006-12-18 09:06:00,1.59762,1.59773,1.59755,1.59755,330099995.0
2006-12-18 09:07:00,1.59764,1.59778,1.59756,1.59777,282000003.0
2006-12-18 09:08:00,1.5977,1.59772,1.59752,1.59772,292500000.0
2006-12-18 09:09:00,1.59766,1.59775,1.59748,1.59762,179800000.0
2006-12-18 09:10:00,1.59776,1.59776,1.59765,1.59765,118000003.0
2006-12-18 09:11:00,1.59767,1.59776,1.59756,1.5976,243299999.0
2006-12-18 09:12:00,1.59766,1.59775,1.59754,1.59775,384300001.0
2006-12-18 09:13:00,1.59765,1.59779,1.59759,1.59772,134199999.0
2006-12-18 09:14:00,1.59752,1.59765,1.59744,1.5976,357300000.0
2006-12-18 09:15:00,1.59753,1.5977,1.59748,1.59764,287800004.0
2006-12-18 09:16:00,1.59769,1.59769,1.5975,1.59753,311799998.0
2006-12-18 09:17:00,1.59751,1.59761,1.59743,1.59744,154999999.0
2006-12-18 09:18:00,1.59747,1.5976,1.59735,1.59753,253200001.0
2006-12-18 09:19:00,1.59752,1.59768,1.59747,1.59758,365200000.0
2006-12-18 09:20:00,1.59747,1.59763,1.59741,1.59763,280199999.0
2006-12-18 09:21:00,1.59762,1.59762,1.59724,1.5974,282000000.0
2006-12-18 09:22:00,1.5976,1.5976,1.59752,1.59752,100800000.0
2006-12-18 09:23:00,1.59752,1.59758,1.59739,1.59746,205500004.0
2006-12-18 09:24:00,1.59756,1.59763,1.59743,1.5975,311700004.0
2006-12-18 09:25:00,1.59748,1.5976,1.59736,1.5975,144700000.0
2006-12-18 09:26:00,1.59729,1.59758,1.59709,1.59715,388900003.0
2006-12-18 09:27:00,1.5976,1.59762,1.59734,1.59758,405999997.0
2006-12-18 09:28:00,1.59756,1.59774,1.59745,1.59757,462200003.0
2006-12-18 09:29:00,1.59754,1.59766,1.59743,1.59759,235300001.0
2006-12-18 09:30:00,1.59763,1.59773,1.59737,1.59764,286900001.0
2006-12-18 09:31:00,1.59751,1.59768,1.59743,1.59766,196700000.0
2006-12-18 09:32:00,1.59763,1.59763,1.59744,1.59754,146099996.0
2006-12-18 09:33:00,1.59758,1.59765,1.59745,1.5976,280199999.0
2006-12-18 09:34:00,1.59759,1.59775,1.59749,1.59775,327799996.0
2006-12-18 09:35:00,1.59757,1.5977,1.59755,1.5977,257300000.0
2006-12-18 09:36:00,1.59774,1.59813,1.59774,1.59797,465299999.0
2006-12-18 09:37:00,1.59807,1.59825,1.59797,1.59818,395300003.0
2006-12-18 09:38:00,1.59805,1.59815,1.59782,1.5981,364900001.0
2006-12-18 09:39:00,1.59808,1.59815,1.59795,1.59795,226600000.0
2006-12-18 09:40:00,1.59805,1.59815,1.59792,1.59815,179100001.0
2006-12-18 09:41:00,1.59813,1.59813,1.59792,1.59797,133199999.0
2006-12-18 09:42:00,1.5981,1.59821,1.59798,1.59805,251199999.0
2006-12-18 09:43:00,1.59796,1.59816,1.59782,1.59815,475100001.0
2006-12-18 09:44:00,1.59799,1.59812,1.59788,1.5981,304199997.0
2006-12-18 09:45:00,1.59831,1.59834,1.59818,1.59818,56000000.0
2006-12-18 09:46:00,1.59836,1.59859,1.59834,1.5985,196599998.0
2006-12-18 09:47:00,1.59838,1.59856,1.59837,1.59856,229999997.0
2006-12-18 09:48:00,1.59839,1.59854,1.59823,1.59851,470899999.0
2006-12-18 09:49:00,1.5985,1.59857,1.59837,1.5985,464900005.0
2006-12-18 09:50:00,1.59857,1.59857,1.59824,1.5984,372099995.0
2006-12-18 09:51:00,1.59848,1.59853,1.59836,1.59836,212200005.0
2006-12-18 09:52:00,1.59843,1.59844,1.5983,1.59834,31100000.0
2006-12-18 09:53:00,1.59838,1.5986,1.59822,1.59849,301800004.0
2006-12-18 09:54:00,1.5985,1.59861,1.59825,1.59833,345300000.0
2006-12-18 09:55:00,1.59818,1.5985,1.59802,1.5985,237399999.0
2006-12-18 09:56:00,1.59846,1.59846,1.59832,1.59833,184700005.0
2006-12-18 09:57:00,1.59843,1.5985,1.59824,1.59824,310500001.0
2006-12-18 09:58:00,1.59821,1.59839,1.59812,1.59818,287400002.0
2006-12-18 09:59:00,1.59828,1.59835,1.59809,1.59809,150599999.0
2006-12-18 10:00:00,1.59802,1.59802,1.59766,1.59768,228499999.0
2006-12-18 10:01:00,1.59785,1.59801,1.59779,1.59797,346500001.0
2006-12-18 10:02:00,1.59782,1.59796,1.59765,1.59777,293700003.0
2006-12-18 10:03:00,1.59792,1.59792,1.5977,1.59788,289300003.0
2006-12-18 10:04:00,1.59799,1.59808,1.59799,1.59808,119800002.0
2006-12-18 10:05:00,1.59801,1.59821,1.5979,1.59797,368999998.0
2006-12-18 10:06:00,1.59789,1.59802,1.59778,1.59787,135800002.0
2006-12-18 10:07:00,1.5979,1.59808,1.59779,1.59808,315599996.0
2006-12-18 10:08:00,1.59792,1.59817,1.59792,1.59813,425400000.0
2006-12-18 10:09:00,1.59792,1.5981,1.59778,1.59788,320800000.0
2006-12-18 10:10:00,1.59798,1.59798,1.59774,1.59774,169399998.0
2006-12-18 10:11:00,1.59777,1.598,1.59777,1.59788,387499997.0
2006-12-18 10:12:00,1.59784,1.59804,1.5978,1.59793,434500000.0
2006-12-18 10:13:00,1.59809,1.59809,1.59797,1.59797,149799999.0
2006-12-18 10:14:00,1.59804,1.59812,1.59787,1.59811,381899998.0
2006-12-18 10:15:00,1.59804,1.59811,1.59793,1.59807,168600000.0
2006-12-18 10:16:00,1.59808,1.59815,1.59795,1.5981,435500000.0
2006-12-18 10:17:00,1.5982,1.5982,1.59789,1.59789,366700001.0
2006-12-18 10:18:00,1.59803,1.59831,1.59799,1.59815,223600002.0
2006-12-18 10:19:00,1.59842,1.59844,1.59821,1.59826,337199995.0
2006-12-18 10:20:00,1.59822,1.59828,1.59807,1.59816,329700001.0
2006-12-18 10:21:00,1.59802,1.59822,1.59801,1.59815,261800002.0
2006-12-18 10:22:00,1.5982,1.59826,1.59804,1.59826,181399999.0
2006-12-18 10:23:00,1.59831,1.59843,1.59822,1.5984,288000000.0
2006-12-18 10:24:00,1.59828,1.59836,1.59813,1.59836,173500000.0
2006-12-18 10:25:00,1.5983,1.59837,1.59803,1.59821,265699999.0
2006-12-18 10:26:00,1.59824,1.59835,1.59816,1.59816,161300002.0
2006-12-18 10:27:00,1.59826,1.59832,1.59802,1.59822,332899997.0
2006-12-18 10:28:00,1.59826,1.59834,1.59815,1.59827,291799998.0
2006-12-18 10:29:00,1.59822,1.5983,1.59812,1.59812,171400002.0
2006-12-18 10:30:00,1.59826,1.5983,1.59805,1.59811,266400000.0
2006-12-18 10:31:00,1.59811,1.59833,1.59803,1.59829,299699997.0
2006-12-18 10:32:00,1.59822,1.59839,1.59813,1.59813,295599999.0
2006-12-18 10:33:00,1.59827,1.59837,1.59812,1.5982,381900002.0
2006-12-18 10:34:00,1.59817,1.59831,1.59809,1.59823,76099999.0
2006-12-18 10:35:00,1.59813,1.59831,1.59802,1.59816,328400003.0
2006-12-18 10:36:00,1.59812,1.59833,1.59812,1.59833,201299998.0
2006-12-18 10:37:00,1.59832,1.59839,1.59818,1.59832,183899997.0
2006-12-18 10:38:00,1.59822,1.59844,1.5982,1.59838,282800003.0
2006-12-18 10:39:00,1.5982,1.59834,1.59816,1.59827,425300003.0
2006-12-18 10:40:00,1.59814,1.59838,1.59814,1.5983,305900001.0
2006-12-18 10:41:00,1.59822,1.59831,1.59802,1.59802,327000008.0
2006-12-18 10:42:00,1.59813,1.59827,1.59801,1.59814,147699999.0
2006-12-18 10:43:00,1.59837,1.59843,1.59809,1.59831,542600000.0
2006-12-18 10:44:00,1.59835,1.59838,1.59815,1.59823,330200002.0
2006-12-18 10:45:00,1.59817,1.5984,1.59814,1.59825,223699999.0
2006-12-18 10:46:00,1.59809,1.59828,1.59802,1.59824,267400003.0
2006-12-18 10:47:00,1.59832,1.59832,1.59802,1.59802,149000000.0
2006-12-18 10:48:00,1.59809,1.59829,1.59809,1.5982,431199999.0
2006-12-18 10:49:00,1.59812,1.59831,1.59811,1.59829,305799995.0
2006-12-18 10:50:00,1.59807,1.59822,1.59806,1.59817,225100000.0
2006-12-18 10:51:00,1.59825,1.59836,1.5981,1.59829,402800009.0
2006-12-18 10:52:00,1.59822,1.59836,1.59814,1.59817,287400001.0
2006-12-18 10:53:00,1.59832,1.59833,1.59817,1.59826,221199999.0
2006-12-18 10:54:00,1.59817,1.59821,1.59802,1.59808,208600000.0
2006-12-18 10:55:00,1.59801,1.59826,1.59801,1.59811,335600000.0
2006-12-18 10:56:00,1.59805,1.59816,1.59792,1.59808,330500001.0
2006-12-18 10:57:00,1.59811,1.59821,1.59797,1.59816,304299998.0
2006-12-18 10:58:00,1.59805,1.59822,1.59804,1.59804,210000001.0
2006-12-18 10:59:00,1.59803,1.59812,1.59792,1.5981,158199997.0
2006-12-18 11:00:00,1.5982,1.5982,1.59789,1.59804,185300002.0
2006-12-18 11:01:00,1.59812,1.5982,1.59804,1.59813,280600004.0
2006-12-18 11:02:00,1.59813,1.59813,1.59796,1.59798,189399998.0
2006-12-18 11:03:00,1.59812,1.59817,1.59802,1.59803,242700004.0
2006-12-18 11:04:00,1.59822,1.59833,1.59793,1.59819,262599998.0
2006-12-18 11:05:00,1.59818,1.59832,1.59807,1.59824,237699999.0
2006-12-18 11:06:00,1.59829,1.59841,1.59811,1.59816,277400005.0
2006-12-18 11:07:00,1.59828,1.59838,1.59815,1.59838,228199999.0
2006-12-18 11:08:00,1.59826,1.59839,1.59824,1.59832,224800003.0
2006-12-18 11:09:00,1.59842,1.5985,1.59826,1.5984,279499999.0
2006-12-18 11:10:00,1.59826,1.59838,1.59819,1.59836,356500005.0
2006-12-18 11:11:00,1.59837,1.59837,1.59801,1.59811,277800005.0
2006-12-18 11:12:00,1.59818,1.59835,1.59815,1.5983,252899999.0
2006-12-18 11:13:00,1.59826,1.59829,1.59803,1.5982,201899998.0
2006-12-18 11:14:00,1.59814,1.59831,1.59814,1.59831,240099998.0
2006-12-18 11:15:00,1.59834,1.59842,1.59817,1.59835,201300000.0
2006-12-18 11:16:00,1.59847,1.59849,1.59825,1.59849,310400003.0
2006-12-18 11:17:00,1.59843,1.59856,1.59831,1.59842,432900002.0
2006-12-18 11:18:00,1.59838,1.59853,1.59836,1.59853,215800002.0
2006-12-18 11:19:00,1.5985,1.59855,1.59836,1.59848,311100004.0
2006-12-18 11:20:00,1.59851,1.59859,1.59831,1.59832,533000002.0
2006-12-18 11:21:00,1.59843,1.5986,1.59842,1.59853,365999996.0
2006-12-18 11:22:00,1.59847,1.59856,1.59829,1.59829,217899996.0
2006-12-18 11:23:00,1.59835,1.59858,1.59828,1.59841,346500007.0
2006-12-18 11:24:00,1.5984,1.59852,1.59825,1.59838,375800002.0
2006-12-18 11:25:00,1.59845,1.59853,1.59813,1.59844,227400002.0
2006-12-18 11:26:00,1.59851,1.59857,1.59841,1.59846,278500000.0
2006-12-18 11:27:00,1.59845,1.59854,1.59835,1.59847,203600005.0
2006-12-18 11:28:00,1.59839,1.5986,1.59839,1.59847,303600006.0
2006-12-18 11:29:00,1.59838,1.5986,1.59838,1.59848,334500001.0
2006-12-18 11:30:00,1.59853,1.59858,1.59832,1.59835,298300001.0
2006-12-18 11:31:00,1.59838,1.59849,1.59829,1.5984,231000002.0
2006-12-18 11:32:00,1.59837,1.59851,1.59832,1.59845,410300006.0
2006-12-18 11:33:00,1.59848,1.59863,1.59838,1.59863,267200000.0
2006-12-18 11:34:00,1.59836,1.59856,1.59831,1.5985,306100003.0
2006-12-18 11:35:00,1.59839,1.59855,1.59832,1.5985,298200002.0
2006-12-18 11:36:00,1.59857,1.59859,1.59834,1.59834,286900000.0
2006-12-18 11:37:00,1.59844,1.59888,1.59838,1.59873,372100005.0
2006-12-18 11:38:00,1.59915,1.59935,1.59913,1.59928,183800002.0
2006-12-18 11:39:00,1.59912,1.5993,1.59912,1.59923,190400000.0
2006-12-18 11:40:00,1.59902,1.59926,1.59902,1.59924,207300000.0
2006-12-18 11:41:00,1.59922,1.59939,1.59907,1.59925,396700000.0
2006-12-18 11:42:00,1.59922,1.59936,1.59908,1.59927,224599997.0
2006-12-18 11:43:00,1.59928,1.59938,1.59917,1.59925,366999996.0
2006-12-18 11:44:00,1.59936,1.5994,1.59914,1.59925,262400000.0
2006-12-18 11:45:00,1.59938,1.59939,1.59916,1.59916,220000004.0
2006-12-18 11:46:00,1.5992,1.59926,1.59902,1.59915,273599999.0
2006-12-18 11:47:00,1.59897,1.59925,1.59897,1.59918,240100001.0
2006-12-18 11:48:00,1.59906,1.59922,1.59895,1.59917,287300002.0
2006-12-18 11:49:00,1.59915,1.59927,1.59899,1.59899,272700002.0
2006-12-18 11:50:00,1.59919,1.59923,1.59909,1.59913,342000001.0
2006-12-18 11:51:00,1.59915,1.59934,1.5991,1.59926,340400001.0
2006-12-18 11:52:00,1.59908,1.59931,1.59908,1.59927,215100002.0
2006-12-18 11:53:00,1.59928,1.59945,1.59922,1.59939,410200004.0
2006-12-18 11:54:00,1.59947,1.59961,1.59936,1.59953,244500005.0
2006-12-18 11:55:00,1.59947,1.59978,1.59947,1.59972,257000000.0
2006-12-18 11:56:00,1.59956,1.59977,1.59949,1.59977,207599998.0
2006-12-18 11:57:00,1.59952,1.59973,1.59952,1.59973,437100001.0
2006-12-18 11:58:00,1.59964,1.59973,1.59945,1.59965,287599999.0
2006-12-18 11:59:00,1.59958,1.59972,1.59955,1.59968,330499998.0
2006-12-18 12:00:00,1.59963,1.59971,1.59937,1.5995,330600000.0
2006-12-18 12:01:00,1.59949,1.59962,1.59934,1.59936,200300001.0
2006-12-18 12:02:00,1.59945,1.59954,1.59928,1.59947,378400006.0
2006-12-18 12:03:00,1.59948,1.59961,1.59932,1.59954,280599999.0
2006-12-18 12:04:00,1.59952,1.59952,1.59914,1.5993,264300003.0
2006-12-18 12:05:00,1.59941,1.59941,1.59924,1.59924,262300004.0
2006-12-18 12:06:00,1.59933,1.59942,1.5991,1.5994,269300003.0
2006-12-18 12:07:00,1.59939,1.5995,1.59926,1.59926,240200000.0
2006-12-18 12:08:00,1.59948,1.59955,1.59927,1.59927,384000001.0
2006-12-18 12:09:00,1.59937,1.5994,1.59928,1.59931,59100000.0
2006-12-18 12:10:00,1.59947,1.59951,1.59926,1.59926,161600002.0
2006-12-18 12:11:00,1.59934,1.59952,1.59928,1.5995,399600004.0
2006-12-18 12:12:00,1.59946,1.59947,1.59926,1.59926,282199997.0
2006-12-18 12:13:00,1.59917,1.59935,1.59915,1.5993,446500001.0
2006-12-18 12:14:00,1.59918,1.59928,1.59916,1.59928,74700000.0
2006-12-18 12:15:00,1.59934,1.59936,1.59917,1.59929,384500003.0
2006-12-18 12:16:00,1.59913,1.59935,1.59913,1.59921,120599999.0
2006-12-18 12:17:00,1.59921,1.59934,1.59918,1.59934,237500000.0
2006-12-18 12:18:00,1.59917,1.59931,1.59915,1.59927,189500000.0
2006-12-18 12:19:00,1.59928,1.59935,1.59915,1.59921,276399999.0
2006-12-18 12:20:00,1.59919,1.59933,1.59919,1.59926,101400000.0
2006-12-18 12:21:00,1.5994,1.5994,1.59907,1.59926,423199996.0
2006-12-18 12:22:00,1.59921,1.59938,1.59917,1.59936,369399994.0
2006-12-18 12:23:00,1.59931,1.59943,1.59914,1.59914,397700001.0
2006-12-18 12:24:00,1.59936,1.5994,1.59927,1.5993,215699999.0
2006-12-18 12:25:00,1.59938,1.59943,1.59921,1.59921,294099999.0
2006-12-18 12:26:00,1.5993,1.59943,1.59925,1.59925,200000005.0
2006-12-18 12:27:00,1.59938,1.59952,1.5993,1.5994,268900004.0
2006-12-18 12:28:00,1.59941,1.59961,1.59926,1.59947,202300000.0
2006-12-18 12:29:00,1.5995,1.59955,1.59933,1.59933,234000002.0
2006-12-18 12:30:00,1.5995,1.59958,1.59938,1.59944,258300001.0
2006-12-18 12:31:00,1.59968,1.59968,1.59937,1.59949,206099996.0
2006-12-18 12:32:00,1.59957,1.59962,1.59939,1.59939,424299997.0
2006-12-18 12:33:00,1.5995,1.59953,1.59928,1.59953,222199999.0
2006-12-18 12:34:00,1.59945,1.5995,1.59934,1.59936,171700001.0
2006-12-18 12:35:00,1.59942,1.5996,1.59936,1.59952,186699999.0
2006-12-18 12:36:00,1.59947,1.59947,1.59926,1.59932,278500003.0
2006-12-18 12:37:00,1.59946,1.59947,1.5993,1.59936,313900003.0
2006-12-18 12:38:00,1.59945,1.59954,1.59932,1.59937,410899996.0
2006-12-18 12:39:00,1.59947,1.59948,1.59931,1.59931,284100001.0
2006-12-18 12:40:00,1.59918,1.59933,1.59904,1.59926,349199999.0
2006-12-18 12:41:00,1.59931,1.59936,1.59906,1.5992,297000000.0
2006-12-18 12:42:00,1.59927,1.59929,1.59912,1.59912,60100000.0
2006-12-18 12:43:00,1.5991,1.59928,1.599,1.59928,485200004.0
2006-12-18 12:44:00,1.59916,1.59932,1.59901,1.59917,257400000.0
2006-12-18 12:45:00,1.59926,1.59926,1.59906,1.59909,279399997.0
2006-12-18 12:46:00,1.59911,1.59924,1.59898,1.59924,350499998.0
2006-12-18 12:47:00,1.59911,1.59928,1.59909,1.59928,306300000.0
2006-12-18 12:48:00,1.59915,1.59925,1.59901,1.59916,245900001.0
2006-12-18 12:49:00,1.59917,1.59926,1.59897,1.5992,368000002.0
2006-12-18 12:50:00,1.59903,1.59918,1.59892,1.59905,264500001.0
2006-12-18 12:51:00,1.59911,1.59911,1.59893,1.59896,157300000.0
2006-12-18 12:52:00,1.5989,1.59914,1.59864,1.59893,503800004.0
2006-12-18 12:53:00,1.59895,1.59904,1.59869,1.59895,211300000.0
2006-12-18 12:54:00,1.599,1.59911,1.59892,1.599,224600001.0
2006-12-18 12:55:00,1.59902,1.59911,1.59891,1.59898,139600002.0
2006-12-18 12:56:00,1.59887,1.59903,1.59876,1.59903,331400003.0
2006-12-18 12:57:00,1.59892,1.59892,1.59877,1.59884,302099997.0
2006-12-18 12:58:00,1.59881,1.59892,1.59871,1.59876,257300002.0
2006-12-18 12:59:00,1.5988,1.5989,1.59861,1.59868,360800000.0
2006-12-18 13:00:00,1.59879,1.59889,1.59869,1.59877,181700001.0
2006-12-18 13:01:00,1.59882,1.59882,1.59864,1.59864,151000001.0
2006-12-18 13:02:00,1.59874,1.59874,1.59849,1.59849,260200002.0
2006-12-18 13:03:00,1.59864,1.59881,1.59863,1.59877,330499998.0
2006-12-18 13:04:00,1.59844,1.59872,1.59841,1.5986,305500000.0
2006-12-18 13:05:00,1.59853,1.59872,1.59853,1.5987,221899998.0
2006-12-18 13:06:00,1.59862,1.59868,1.59848,1.59853,328100002.0
2006-12-18 13:07:00,1.59855,1.59872,1.59846,1.5986,241999997.0
2006-12-18 13:08:00,1.59864,1.59886,1.59853,1.59853,343500004.0
2006-12-18 13:09:00,1.59863,1.59869,1.59857,1.59866,73799999.0
2006-12-18 13:10:00,1.59852,1.59874,1.59852,1.59863,275400005.0
2006-12-18 13:11:00,1.59862,1.59869,1.59854,1.59864,30400000.0
2006-12-18 13:12:00,1.59868,1.59868,1.59843,1.59846,172699999.0
2006-12-18 13:13:00,1.59853,1.59859,1.59836,1.59844,248300002.0
2006-12-18 13:14:00,1.59848,1.5986,1.59842,1.5986,293899995.0
2006-12-18 13:15:00,1.59852,1.59862,1.59839,1.59841,156800000.0
2006-12-18 13:16:00,1.59848,1.59863,1.59843,1.59853,242900002.0
2006-12-18 13:17:00,1.59857,1.59863,1.59849,1.59856,121399999.0
2006-12-18 13:18:00,1.59856,1.5987,1.59838,1.59838,447200000.0
2006-12-18 13:19:00,1.59858,1.59858,1.59843,1.59847,171899998.0
2006-12-18 13:20:00,1.59882,1.59897,1.59881,1.59881,203200000.0
2006-12-18 13:21:00,1.59886,1.59893,1.59874,1.59882,262000002.0
2006-12-18 13:22:00,1.5988,1.5988,1.59854,1.59867,409499998.0
2006-12-18 13:23:00,1.59877,1.59877,1.59844,1.59844,251799998.0
2006-12-18 13:24:00,1.59844,1.59863,1.59837,1.59861,311799998.0
2006-12-18 13:25:00,1.59854,1.59872,1.5984,1.5986,360100003.0
2006-12-18 13:26:00,1.59873,1.59887,1.59849,1.59849,390800000.0
2006-12-18 13:27:00,1.59851,1.59876,1.59851,1.59871,215000002.0
2006-12-18 13:28:00,1.59865,1.59873,1.59851,1.59863,242099999.0
2006-12-18 13:29:00,1.59855,1.59873,1.59845,1.59863,172000000.0
2006-12-18 13:30:00,1.59857,1.59873,1.59856,1.5987,270100000.0
2006-12-18 13:31:00,1.59871,1.59873,1.59854,1.59857,312999995.0
2006-12-18 13:32:00,1.59855,1.59871,1.59851,1.5986,347899999.0
2006-12-18 13:33:00,1.59856,1.5987,1.59844,1.59862,298600003.0
2006-12-18 13:34:00,1.59867,1.59875,1.59851,1.5987,224400001.0
2006-12-18 13:35:00,1.5987,1.59875,1.59854,1.59858,253800000.0
2006-12-18 13:36:00,1.5988,1.59891,1.59858,1.59876,309600003.0
2006-12-18 13:37:00,1.59883,1.59899,1.59883,1.59895,226900002.0
2006-12-18 13:38:00,1.59887,1.59896,1.59874,1.59886,315800004.0
2006-12-18 13:39:00,1.5988,1.59896,1.59878,1.59882,475900002.0
2006-12-18 13:40:00,1.59889,1.59895,1.59871,1.59877,294900001.0
2006-12-18 13:41:00,1.59892,1.59901,1.59873,1.5988,303099999.0
2006-12-18 13:42:00,1.59884,1.599,1.59878,1.59891,179499998.0
2006-12-18 13:43:00,1.59902,1.59902,1.59876,1.59876,257900002.0
2006-12-18 13:44:00,1.59896,1.59897,1.59874,1.59885,229200002.0
2006-12-18 13:45:00,1.59888,1.59896,1.59877,1.59888,232399997.0
2006-12-18 13:46:00,1.59903,1.59908,1.59883,1.59899,219199997.0
2006-12-18 13:47:00,1.59896,1.59911,1.59885,1.599,285099998.0
2006-12-18 13:48:00,1.59915,1.59924,1.59893,1.59907,321799999.0
2006-12-18 13:49:00,1.59924,1.59932,1.59922,1.5993,120700001.0
2006-12-18 13:50:00,1.59932,1.59934,1.59909,1.59909,273500001.0
2006-12-18 13:51:00,1.59916,1.59925,1.599,1.59906,271700001.0
2006-12-18 13:52:00,1.59917,1.59918,1.59907,1.59908,46300000.0
2006-12-18 13:53:00,1.59921,1.59924,1.59906,1.59906,209299998.0
2006-12-18 13:54:00,1.59922,1.59922,1.59893,1.59908,362899998.0
2006-12-18 13:55:00,1.59904,1.59912,1.59889,1.59897,338099999.0
2006-12-18 13:56:00,1.59905,1.59911,1.59893,1.59894,264499997.0
2006-12-18 13:57:00,1.59893,1.59918,1.59893,1.59915,179100002.0
2006-12-18 13:58:00,1.59901,1.59919,1.59894,1.59915,278000003.0
2006-12-18 13:59:00,1.59902,1.5992,1.59897,1.59908,326099996.0
2006-12-18 14:00:00,1.5991,1.59916,1.59905,1.59914,50300000.0
2006-12-18 14:01:00,1.59913,1.59914,1.59879,1.59879,338900001.0
2006-12-18 14:02:00,1.599,1.59913,1.59895,1.59905,412800002.0
2006-12-18 14:03:00,1.59882,1.59905,1.59858,1.59889,178900000.0
2006-12-18 14:04:00,1.599,1.599,1.59876,1.59882,211800003.0
2006-12-18 14:05:00,1.59871,1.59885,1.59868,1.59882,270399999.0
2006-12-18 14:06:00,1.59881,1.59881,1.59854,1.59869,296399999.0
2006-12-18 14:07:00,1.59877,1.59878,1.59854,1.59866,207400001.0
2006-12-18 14:08:00,1.59867,1.59873,1.5985,1.59856,243600000.0
2006-12-18 14:09:00,1.59859,1.59874,1.59847,1.59862,271200003.0
2006-12-18 14:10:00,1.59867,1.59873,1.59856,1.59856,481599998.0
2006-12-18 14:11:00,1.59867,1.59889,1.59867,1.59886,270099997.0
2006-12-18 14:12:00,1.59887,1.59899,1.59872,1.5988,323500002.0
2006-12-18 14:13:00,1.59894,1.59904,1.5988,1.59901,191700001.0
2006-12-18 14:14:00,1.59885,1.59893,1.59869,1.59885,312300001.0
2006-12-18 14:15:00,1.59879,1.59893,1.59859,1.5989,286400001.0
2006-12-18 14:16:00,1.5988,1.59886,1.59873,1.59883,317099997.0
2006-12-18 14:17:00,1.59859,1.59874,1.59845,1.5986,152400000.0
2006-12-18 14:18:00,1.59853,1.5987,1.59847,1.59865,264199996.0
2006-12-18 14:19:00,1.59861,1.59871,1.59845,1.59865,316300001.0
2006-12-18 14:20:00,1.59854,1.5987,1.59832,1.5987,481100002.0
2006-12-18 14:21:00,1.59873,1.59882,1.5986,1.59876,173999998.0
2006-12-18 14:22:00,1.59878,1.59878,1.59856,1.5987,153200000.0
2006-12-18 14:23:00,1.59869,1.59878,1.59857,1.59867,252500005.0
2006-12-18 14:24:00,1.59868,1.59882,1.5986,1.59866,227500007.0
2006-12-18 14:25:00,1.5986,1.59868,1.59834,1.59868,286699999.0
2006-12-18 14:26:00,1.59852,1.59874,1.59846,1.5987,255500000.0
2006-12-18 14:27:00,1.59869,1.59873,1.59832,1.59864,260600004.0
2006-12-18 14:28:00,1.59862,1.59869,1.59842,1.5985,304200001.0
2006-12-18 14:29:00,1.59852,1.59869,1.59848,1.59867,222600001.0
2006-12-18 14:30:00,1.59863,1.59863,1.59838,1.59838,464700001.0
2006-12-18 14:31:00,1.59862,1.59869,1.59837,1.59837,230500001.0
2006-12-18 14:32:00,1.59867,1.59873,1.59847,1.59856,393699994.0
2006-12-18 14:33:00,1.59861,1.59871,1.5985,1.59857,271600000.0
2006-12-18 14:34:00,1.59844,1.59862,1.59838,1.5986,274099999.0
2006-12-18 14:35:00,1.59858,1.5986,1.5982,1.5982,564300000.0
2006-12-18 14:36:00,1.59838,1.59859,1.59838,1.59857,242999997.0
2006-12-18 14:37:00,1.5986,1.5986,1.59844,1.59846,276600000.0
2006-12-18 14:38:00,1.59863,1.59863,1.59846,1.59851,229299998.0
2006-12-18 14:39:00,1.59868,1.59869,1.59853,1.59853,213799998.0
2006-12-18 14:40:00,1.59859,1.59866,1.59845,1.59854,52400002.0
2006-12-18 14:41:00,1.59855,1.59861,1.59846,1.59858,95799999.0
2006-12-18 14:42:00,1.59865,1.59865,1.59835,1.59847,346399998.0
2006-12-18 14:43:00,1.59835,1.59853,1.59825,1.59853,423499998.0
2006-12-18 14:44:00,1.59839,1.59854,1.59829,1.59842,257000002.0
2006-12-18 14:45:00,1.59845,1.59852,1.5984,1.59848,124000000.0
2006-12-18 14:46:00,1.59856,1.59856,1.5984,1.5984,142100003.0
2006-12-18 14:47:00,1.59835,1.5985,1.59832,1.5985,219100004.0
2006-12-18 14:48:00,1.59845,1.59855,1.59833,1.59847,128000000.0
2006-12-18 14:49:00,1.59844,1.5986,1.5983,1.59845,207199999.0
2006-12-18 14:50:00,1.5985,1.59855,1.59831,1.59846,305000003.0
2006-12-18 14:51:00,1.5985,1.59865,1.59822,1.5985,235200001.0
2006-12-18 14:52:00,1.5987,1.59876,1.5986,1.59863,244200002.0
2006-12-18 14:53:00,1.59861,1.59876,1.5985,1.59865,172200000.0
2006-12-18 14:54:00,1.59868,1.59877,1.59853,1.59865,435500008.0
2006-12-18 14:55:00,1.59867,1.5988,1.59855,1.5986,135000000.0
2006-12-18 14:56:00,1.59871,1.59871,1.59857,1.59857,114300000.0
2006-12-18 14:57:00,1.59856,1.59873,1.59856,1.59868,324000001.0
2006-12-18 14:58:00,1.59862,1.59879,1.59857,1.59859,245200002.0
2006-12-18 14:59:00,1.59868,1.59884,1.5986,1.59871,341600001.0
2006-12-18 15:00:00,1.59871,1.59885,1.59862,1.59876,244399999.0
2006-12-18 15:01:00,1.59872,1.59882,1.59856,1.59882,377699998.0
2006-12-18 15:02:00,1.59879,1.59888,1.59872,1.5988,160699999.0
2006-12-18 15:03:00,1.59867,1.59882,1.59865,1.59875,397200001.0
2006-12-18 15:04:00,1.59865,1.59879,1.59859,1.59879,151200002.0
2006-12-18 15:05:00,1.59859,1.59885,1.59844,1.59885,136100001.0
2006-12-18 15:06:00,1.59885,1.59896,1.59873,1.5988,286000000.0
2006-12-18 15:07:00,1.59877,1.59921,1.59877,1.59916,202399997.0
2006-12-18 15:08:00,1.59915,1.59915,1.59877,1.59877,134599998.0
2006-12-18 15:09:00,1.59892,1.59919,1.5989,1.59911,441900006.0
2006-12-18 15:10:00,1.59904,1.59917,1.5989,1.59905,205799999.0
2006-12-18 15:11:00,1.59899,1.59919,1.59894,1.59911,247500002.0
2006-12-18 15:12:00,1.59917,1.59917,1.59898,1.59908,296600004.0
2006-12-18 15:13:00,1.59915,1.59923,1.59898,1.59911,167200002.0
2006-12-18 15:14:00,1.59919,1.59925,1.59902,1.59914,385700010.0
2006-12-18 15:15:00,1.59911,1.59925,1.59901,1.59914,444100006.0
2006-12-18 15:16:00,1.59914,1.59923,1.59906,1.59906,252100000.0
2006-12-18 15:17:00,1.59922,1.59926,1.59902,1.5991,338499999.0
2006-12-18 15:18:00,1.59929,1.59931,1.59888,1.59901,205100001.0
2006-12-18 15:19:00,1.59896,1.59907,1.59874,1.59889,206600002.0
2006-12-18 15:20:00,1.59888,1.59898,1.59879,1.59894,452800001.0
2006-12-18 15:21:00,1.59874,1.59892,1.59873,1.5989,206900004.0
2006-12-18 15:22:00,1.59884,1.59901,1.59874,1.59887,175399999.0
2006-12-18 15:23:00,1.59883,1.59892,1.59862,1.59862,149199999.0
2006-12-18 15:24:00,1.59882,1.59899,1.59878,1.59895,435999997.0
2006-12-18 15:25:00,1.59889,1.59898,1.59874,1.59894,219600001.0
2006-12-18 15:26:00,1.59896,1.59899,1.59876,1.59895,424300002.0
2006-12-18 15:27:00,1.59897,1.599,1.59874,1.59889,296399998.0
2006-12-18 15:28:00,1.59888,1.59896,1.59877,1.59883,162599999.0
2006-12-18 15:29:00,1.5989,1.599,1.59867,1.59881,330300000.0
2006-12-18 15:30:00,1.59866,1.59892,1.59866,1.59875,199400000.0
2006-12-18 15:31:00,1.59891,1.59891,1.59866,1.59872,246100003.0
2006-12-18 15:32:00,1.59866,1.59886,1.59863,1.59878,398900003.0
2006-12-18 15:33:00,1.59872,1.59872,1.59846,1.59864,327700002.0
2006-12-18 15:34:00,1.59875,1.59875,1.59845,1.59845,151700002.0
2006-12-18 15:35:00,1.59859,1.59868,1.59844,1.59855,305300001.0
2006-12-18 15:36:00,1.59852,1.59879,1.59852,1.5987,322699997.0
2006-12-18 15:37:00,1.59883,1.59896,1.59876,1.59889,291900000.0
2006-12-18 15:38:00,1.59894,1.59914,1.59891,1.59902,342600003.0
2006-12-18 15:39:00,1.59912,1.59912,1.59892,1.59901,189500005.0
2006-12-18 15:40:00,1.599,1.59925,1.599,1.59925,243699996.0
2006-12-18 15:41:00,1.59917,1.5994,1.59917,1.59928,495400001.0
2006-12-18 15:42:00,1.59915,1.59935,1.59901,1.59915,347800004.0
2006-12-18 15:43:00,1.59911,1.59923,1.59904,1.59917,221999999.0
2006-12-18 15:44:00,1.599,1.5992,1.599,1.59911,185699999.0
2006-12-18 15:45:00,1.59918,1.59921,1.59897,1.59897,266600000.0
2006-12-18 15:46:00,1.5989,1.59913,1.59889,1.5991,279799999.0
2006-12-18 15:47:00,1.5992,1.59929,1.59911,1.59912,341099999.0
2006-12-18 15:48:00,1.5992,1.59963,1.5992,1.59951,381299998.0
2006-12-18 15:49:00,1.59928,1.59962,1.59928,1.59962,177900003.0
2006-12-18 15:50:00,1.59943,1.59957,1.59933,1.59953,315099998.0
2006-12-18 15:51:00,1.59961,1.59973,1.59946,1.59951,248900003.0
2006-12-18 15:52:00,1.59973,1.60016,1.59973,1.59997,285100003.0
2006-12-18 15:53:00,1.5999,1.6,1.59969,1.5998,281800000.0
2006-12-18 15:54:00,1.59978,1.59984,1.59958,1.59976,304000003.0
2006-12-18 15:55:00,1.59966,1.59979,1.59956,1.59969,24800000.0
2006-12-18 15:56:00,1.59963,1.59983,1.59957,1.59979,467899997.0
2006-12-18 15:57:00,1.59966,1.59984,1.59966,1.59976,207700004.0
2006-12-18 15:58:00,1.59967,1.59983,1.59963,1.59963,388100008.0
2006-12-18 15:59:00,1.59983,1.5999,1.59969,1.59973,357699999.0
2006-12-18 16:00:00,1.59963,1.59973,1.59963,1.59972,64100002.0
2006-12-18 16:01:00,1.59937,1.59972,1.59937,1.59942,328399998.0
2006-12-18 16:02:00,1.59941,1.59951,1.59925,1.59942,180900000.0
2006-12-18 16:03:00,1.5993,1.59954,1.59922,1.59954,379600003.0
2006-12-18 16:04:00,1.59936,1.59951,1.59936,1.59936,49200000.0
2006-12-18 16:05:00,1.59944,1.59948,1.59928,1.59936,188300002.0
2006-12-18 16:06:00,1.59927,1.5995,1.59927,1.59946,258400003.0
2006-12-18 16:07:00,1.59942,1.5995,1.59924,1.59931,300000005.0
2006-12-18 16:08:00,1.5992,1.59952,1.5992,1.59944,281500001.0
2006-12-18 16:09:00,1.59948,1.59955,1.59942,1.5995,43800001.0
2006-12-18 16:10:00,1.59955,1.59955,1.59928,1.59946,187800001.0
2006-12-18 16:11:00,1.59944,1.59953,1.5992,1.59934,257000003.0
2006-12-18 16:12:00,1.59954,1.59996,1.59954,1.59978,171700002.0
2006-12-18 16:13:00,1.59973,1.59997,1.5995,1.59989,260000001.0
2006-12-18 16:14:00,1.59996,1.59999,1.5997,1.59984,492799999.0
2006-12-18 16:15:00,1.59947,1.5999,1.59947,1.59981,268600001.0
2006-12-18 16:16:00,1.59983,1.59985,1.59966,1.59966,367300000.0
2006-12-18 16:17:00,1.59971,1.59996,1.5997,1.59996,442500002.0
2006-12-18 16:18:00,1.5999,1.59998,1.59979,1.59998,370000001.0
2006-12-18 16:19:00,1.59988,1.60002,1.59984,1.59998,304999996.0
2006-12-18 16:20:00,1.60008,1.60023,1.60006,1.60022,257999996.0
2006-12-18 16:21:00,1.60018,1.60018,1.59994,1.60008,250900004.0
2006-12-18 16:22:00,1.59994,1.60002,1.59984,1.5999,131000001.0
2006-12-18 16:23:00,1.6,1.60019,1.59993,1.60007,216400000.0
2006-12-18 16:24:00,1.59989,1.60011,1.59989,1.60005,323400001.0
2006-12-18 16:25:00,1.59991,1.60008,1.59979,1.59999,212200001.0
2006-12-18 16:26:00,1.59999,1.60011,1.59982,1.60002,320800001.0
2006-12-18 16:27:00,1.59992,1.60006,1.59979,1.59986,226900000.0
2006-12-18 16:28:00,1.59985,1.60004,1.59985,1.59997,279000003.0
2006-12-18 16:29:00,1.60007,1.60016,1.60004,1.60015,284700002.0
2006-12-18 16:30:00,1.59998,1.60021,1.59983,1.60008,154800000.0
2006-12-18 16:31:00,1.60009,1.60024,1.60001,1.60003,344200003.0
2006-12-18 16:32:00,1.6,1.60012,1.59991,1.6,265200002.0
2006-12-18 16:33:00,1.59987,1.60005,1.59985,1.59991,90400000.0
2006-12-18 16:34:00,1.60009,1.60011,1.59994,1.59995,170099999.0
2006-12-18 16:35:00,1.60005,1.60005,1.5999,1.59997,222800000.0
2006-12-18 16:36:00,1.59996,1.60007,1.59986,1.59998,235299999.0
2006-12-18 16:37:00,1.59996,1.59998,1.59973,1.59973,229400001.0
2006-12-18 16:38:00,1.59965,1.59983,1.59957,1.59983,475300001.0
2006-12-18 16:39:00,1.59973,1.59991,1.59971,1.59987,452700001.0
2006-12-18 16:40:00,1.59971,1.59982,1.59958,1.59966,132100000.0
2006-12-18 16:41:00,1.59964,1.59976,1.59957,1.59972,252500006.0
2006-12-18 16:42:00,1.59974,1.59996,1.59958,1.59974,492500010.0
2006-12-18 16:43:00,1.59954,1.59972,1.59934,1.59954,412599997.0
2006-12-18 16:44:00,1.59967,1.59979,1.59953,1.59969,342999997.0
2006-12-18 16:45:00,1.5998,1.59989,1.59967,1.5997,304099999.0
2006-12-18 16:46:00,1.59985,1.59991,1.59971,1.59985,301900001.0
2006-12-18 16:47:00,1.5998,1.59989,1.59964,1.59981,292500001.0
2006-12-18 16:48:00,1.59971,1.59988,1.59965,1.5998,455699998.0
2006-12-18 16:49:00,1.59972,1.60011,1.59972,1.59996,293499999.0
2006-12-18 16:50:00,1.60018,1.60018,1.60002,1.60007,189100002.0
2006-12-18 16:51:00,1.59997,1.60015,1.59976,1.59995,343299997.0
2006-12-18 16:52:00,1.59995,1.60007,1.59994,1.60005,495300000.0
2006-12-18 16:53:00,1.59993,1.6001,1.59986,1.59995,220400000.0
2006-12-18 16:54:00,1.60002,1.60017,1.59986,1.59988,404800000.0
2006-12-18 16:55:00,1.60003,1.60009,1.59976,1.59986,428400000.0
2006-12-18 16:56:00,1.59982,1.59988,1.59964,1.59983,265900001.0
2006-12-18 16:57:00,1.5999,1.6,1.59986,1.59993,242199999.0
2006-12-18 16:58:00,1.59982,1.59999,1.59964,1.59971,212900004.0
2006-12-18 16:59:00,1.5999,1.60008,1.59975,1.59998,266499997.0
2006-12-18 17:00:00,1.59987,1.60012,1.59981,1.6001,459299998.0
2006-12-18 17:01:00,1.60015,1.60015,1.59993,1.59998,284900001.0
2006-12-18 17:02:00,1.59983,1.59983,1.59968,1.59975,218200006.0
2006-12-18 17:03:00,1.59984,1.59997,1.59976,1.5999,303900002.0
2006-12-18 17:04:00,1.59979,1.59994,1.59953,1.5997,391800003.0
2006-12-18 17:05:00,1.59978,1.59987,1.59967,1.5997,379300000.0
2006-12-18 17:06:00,1.5998,1.60015,1.5998,1.60015,213199998.0
2006-12-18 17:07:00,1.60027,1.6004,1.60014,1.60027,240999996.0
2006-12-18 17:08:00,1.60036,1.60062,1.60034,1.60048,396499996.0
2006-12-18 17:09:00,1.60028,1.60052,1.60021,1.6004,491799993.0
2006-12-18 17:10:00,1.60049,1.60058,1.60024,1.60024,308800004.0
2006-12-18 17:11:00,1.60028,1.60044,1.60012,1.60012,446600003.0
2006-12-18 17:12:00,1.60028,1.60062,1.60024,1.60062,262300006.0
2006-12-18 17:13:00,1.60064,1.60064,1.60034,1.60039,312200001.0
2006-12-18 17:14:00,1.60063,1.60068,1.60046,1.60051,382799999.0
2006-12-18 17:15:00,1.60057,1.60059,1.60027,1.60039,343500003.0
2006-12-18 17:16:00,1.60036,1.60075,1.60036,1.60064,581199996.0
2006-12-18 17:17:00,1.60067,1.60067,1.60037,1.6005,378500005.0
2006-12-18 17:18:00,1.60048,1.60053,1.60035,1.60037,184900002.0
2006-12-18 17:19:00,1.60054,1.60062,1.60035,1.6004,260300000.0
2006-12-18 17:20:00,1.6006,1.6006,1.6004,1.60045,267499994.0
2006-12-18 17:21:00,1.60062,1.60067,1.60038,1.60055,207700001.0
2006-12-18 17:22:00,1.60062,1.60069,1.60044,1.60054,331800000.0
2006-12-18 17:23:00,1.60072,1.60082,1.60062,1.60078,279900000.0
2006-12-18 17:24:00,1.60069,1.60077,1.60048,1.60064,399100007.0
2006-12-18 17:25:00,1.60073,1.60081,1.60057,1.6006,271399998.0
2006-12-18 17:26:00,1.60057,1.60082,1.60057,1.60067,309999998.0
2006-12-18 17:27:00,1.60085,1.60114,1.60077,1.60107,315899998.0
2006-12-18 17:28:00,1.60113,1.60129,1.60103,1.60129,175299999.0
2006-12-18 17:29:00,1.60116,1.60121,1.60106,1.60121,102400003.0
2006-12-18 17:30:00,1.60084,1.6011,1.60084,1.6011,178999996.0
2006-12-18 17:31:00,1.60105,1.60105,1.60071,1.60077,324700001.0
2006-12-18 17:32:00,1.60091,1.60091,1.60068,1.60076,164499997.0
2006-12-18 17:33:00,1.60072,1.60072,1.60051,1.60051,221999997.0
2006-12-18 17:34:00,1.60067,1.60067,1.60041,1.60051,288999997.0
2006-12-18 17:35:00,1.60044,1.60057,1.60027,1.60046,366500002.0
2006-12-18 17:36:00,1.6004,1.60059,1.6002,1.60043,146299998.0
2006-12-18 17:37:00,1.60034,1.60057,1.60034,1.60052,280200000.0
2006-12-18 17:38:00,1.60043,1.60061,1.60042,1.60044,107200000.0
2006-12-18 17:39:00,1.60048,1.60061,1.60043,1.60059,213199999.0
2006-12-18 17:40:00,1.60054,1.60069,1.6004,1.60056,290899998.0
2006-12-18 17:41:00,1.60069,1.6007,1.60048,1.60048,363800005.0
2006-12-18 17:42:00,1.60061,1.60061,1.60035,1.60054,155100003.0
2006-12-18 17:43:00,1.60038,1.60066,1.60026,1.60035,260799998.0
2006-12-18 17:44:00,1.60021,1.60038,1.60001,1.6003,209600001.0
2006-12-18 17:45:00,1.60028,1.6004,1.60016,1.6002,465099998.0
2006-12-18 17:46:00,1.60014,1.60038,1.60012,1.60037,320000003.0
2006-12-18 17:47:00,1.60036,1.60039,1.60027,1.60033,98800001.0
2006-12-18 17:48:00,1.60019,1.60035,1.60013,1.60035,121199999.0
2006-12-18 17:49:00,1.60028,1.60035,1.60013,1.60019,431600002.0
2006-12-18 17:50:00,1.60011,1.60024,1.59999,1.6,180100001.0
2006-12-18 17:51:00,1.59988,1.60017,1.59987,1.60017,235200002.0
2006-12-18 17:52:00,1.6001,1.6001,1.59981,1.59996,258899997.0
2006-12-18 17:53:00,1.59977,1.60002,1.59977,1.59994,380300005.0
2006-12-18 17:54:00,1.59999,1.60002,1.59976,1.59976,368500002.0
2006-12-18 17:55:00,1.59988,1.59998,1.59972,1.5999,495700004.0
2006-12-18 17:56:00,1.59992,1.60001,1.59976,1.59987,360599999.0
2006-12-18 17:57:00,1.5999,1.60009,1.5999,1.60009,114500000.0
2006-12-18 17:58:00,1.59995,1.60011,1.59982,1.59997,131800002.0
2006-12-18 17:59:00,1.59992,1.60022,1.59976,1.60004,219600003.0
2006-12-18 18:00:00,1.60005,1.60005,1.59982,1.59987,299900001.0
2006-12-18 18:03:00,1.6004,1.6004,1.6004,1.6004,1830500000.0
2006-12-18 18:05:00,1.6003,1.6004,1.6003,1.6003,1830500000.0
2006-12-18 18:06:00,1.6005,1.6005,1.6003,1.6004,1830500000.0
2006-12-18 18:08:00,1.6003,1.6004,1.6003,1.6003,1830500000.0
2006-12-18 18:09:00,1.60014,1.6003,1.60001,1.60018,1830500000.0
2006-12-18 18:10:00,1.60024,1.60036,1.60011,1.60028,2020800001.0
2006-12-18 18:11:00,1.6003,1.60037,1.60007,1.60017,1514800016.0
2006-12-18 18:12:00,1.60034,1.60046,1.60028,1.60039,1890300013.0
2006-12-18 18:13:00,1.60045,1.60045,1.6002,1.6002,1408200000.0
2006-12-18 18:14:00,1.6007,1.6008,1.6007,1.6008,975900005.0
2006-12-18 18:15:00,1.6002,1.6004,1.6002,1.60036,975900005.0
2006-12-18 18:16:00,1.6006,1.6006,1.6006,1.6006,1926400003.0
2006-12-18 18:17:00,1.60023,1.60037,1.60006,1.60025,1926400003.0
2006-12-18 18:18:00,1.60015,1.60038,1.60004,1.60028,773099994.0
2006-12-18 18:19:00,1.60023,1.60032,1.59991,1.60022,2111300010.0
2006-12-18 18:20:00,1.60025,1.60032,1.60007,1.60009,1903900004.0
2006-12-18 18:21:00,1.6002,1.60024,1.60002,1.60002,801700003.0
2006-12-18 18:22:00,1.60015,1.60027,1.60005,1.60014,897399990.0
2006-12-18 18:26:00,1.6008,1.6008,1.6005,1.6005,1499700003.0
2006-12-18 18:27:00,1.60039,1.60041,1.60009,1.60022,1499700003.0
2006-12-18 18:28:00,1.6006,1.6006,1.6006,1.6006,1675700002.0
2006-12-18 18:29:00,1.6003,1.60045,1.60029,1.6004,1675700002.0
2006-12-18 18:30:00,1.60022,1.60042,1.60015,1.60024,943299996.0
2006-12-18 18:31:00,1.60013,1.60043,1.60009,1.60043,1157800001.0
2006-12-18 18:32:00,1.60045,1.60045,1.6002,1.6002,1537900001.0
2006-12-18 18:33:00,1.60043,1.60043,1.60021,1.60031,2113100024.0
2006-12-18 18:34:00,1.6001,1.6002,1.6001,1.6001,1609700002.0
2006-12-18 18:35:00,1.60028,1.60033,1.60013,1.60026,1609700002.0
2006-12-18 18:36:00,1.60022,1.60034,1.60012,1.6003,1340000001.0
2006-12-18 18:37:00,1.60041,1.60051,1.60031,1.60035,1773900013.0
2006-12-18 18:38:00,1.60048,1.60049,1.60023,1.60028,1534699996.0
2006-12-18 18:39:00,1.6004,1.60057,1.60039,1.60044,1529799998.0
2006-12-18 18:40:00,1.6005,1.6007,1.6005,1.6007,1239000007.0
2006-12-18 18:41:00,1.60045,1.60055,1.60032,1.60041,1239000007.0
2006-12-18 18:42:00,1.60045,1.60053,1.60024,1.60048,1282899997.0
2006-12-18 18:43:00,1.60052,1.60052,1.60033,1.60042,483300000.0
2006-12-18 18:44:00,1.60052,1.60052,1.6002,1.60022,725500004.0
2006-12-18 18:45:00,1.60018,1.60039,1.60011,1.60038,523500007.0
2006-12-18 18:46:00,1.60038,1.60038,1.60007,1.60007,304399998.0
2006-12-18 18:47:00,1.60005,1.60022,1.59994,1.6001,230000002.0
2006-12-18 18:48:00,1.60002,1.60028,1.60002,1.60028,1107900002.0
2006-12-18 18:49:00,1.60034,1.60042,1.60021,1.60033,345300004.0
2006-12-18 18:50:00,1.60021,1.60037,1.60016,1.60032,752500011.0
2006-12-18 18:51:00,1.60035,1.60047,1.60015,1.60018,1628500011.0
2006-12-18 18:52:00,1.60029,1.60043,1.60014,1.60035,1450300010.0
2006-12-18 18:53:00,1.6004,1.60043,1.60012,1.60035,1304999991.0
2006-12-18 18:54:00,1.60031,1.60046,1.60023,1.60042,711400001.0
2006-12-18 18:55:00,1.60049,1.60055,1.60029,1.60029,1915300002.0
2006-12-18 18:56:00,1.60039,1.60045,1.60026,1.60045,1158599997.0
2006-12-18 18:57:00,1.60037,1.60044,1.60026,1.60043,685300005.0
2006-12-18 18:58:00,1.60044,1.60044,1.6001,1.60026,1072099999.0
2006-12-18 18:59:00,1.6004,1.60048,1.60026,1.60045,1874200002.0
2006-12-18 19:00:00,1.60024,1.60046,1.60024,1.60035,464999999.0
2006-12-18 19:01:00,1.60043,1.60043,1.60018,1.6003,354300004.0
2006-12-18 19:02:00,1.60035,1.60045,1.60017,1.6003,1045800007.0
2006-12-18 19:03:00,1.6003,1.60047,1.6003,1.60047,537999995.0
2006-12-18 19:04:00,1.60048,1.60058,1.6004,1.60046,220500004.0
2006-12-18 19:05:00,1.60054,1.60062,1.60034,1.60047,693600004.0
2006-12-18 19:06:00,1.60049,1.60062,1.60039,1.60044,1867999992.0
2006-12-18 19:07:00,1.60056,1.60058,1.60031,1.60031,875200001.0
2006-12-18 19:08:00,1.60052,1.60065,1.60043,1.60049,1676000004.0
2006-12-18 19:09:00,1.60059,1.60062,1.60035,1.60042,1364300009.0
2006-12-18 19:10:00,1.6006,1.60069,1.60045,1.60064,921500001.0
2006-12-18 19:11:00,1.60054,1.60066,1.60044,1.60052,1238100011.0
2006-12-18 19:12:00,1.60047,1.60056,1.60035,1.60041,737500004.0
2006-12-18 19:13:00,1.60044,1.60073,1.60044,1.60073,527400001.0
2006-12-18 19:14:00,1.60062,1.60092,1.60062,1.60092,338899998.0
2006-12-18 19:15:00,1.60093,1.60093,1.60075,1.60087,1471600016.0
2006-12-18 19:16:00,1.60083,1.60083,1.60063,1.60063,428800003.0
2006-12-18 19:17:00,1.60078,1.60087,1.6006,1.60075,1105399993.0
2006-12-18 19:18:00,1.60073,1.60082,1.60059,1.60076,827600005.0
2006-12-18 19:19:00,1.60077,1.6009,1.60062,1.60074,1049200001.0
2006-12-18 19:20:00,1.60073,1.60083,1.60049,1.60075,1049299996.0
2006-12-18 19:21:00,1.60075,1.6009,1.60065,1.60074,1113100007.0
2006-12-18 19:22:00,1.60082,1.60092,1.60076,1.60089,357600000.0
2006-12-18 19:23:00,1.6009,1.6009,1.60068,1.60068,764299997.0
2006-12-18 19:24:00,1.60084,1.60084,1.60063,1.60076,563900005.0
2006-12-18 19:25:00,1.6007,1.60086,1.60066,1.60077,1024800002.0
2006-12-18 19:26:00,1.60078,1.60087,1.60063,1.6008,978600007.0
2006-12-18 19:27:00,1.60067,1.6009,1.60051,1.6006,1299500004.0
2006-12-18 19:28:00,1.60061,1.60073,1.6005,1.60053,642000006.0
2006-12-18 19:29:00,1.60066,1.60079,1.60044,1.60044,728999999.0
2006-12-18 19:30:00,1.5997,1.6001,1.5997,1.6001,1317500002.0
2006-12-18 19:31:00,1.60083,1.60084,1.60042,1.60042,1317500002.0
2006-12-18 19:32:00,1.60035,1.60053,1.60008,1.6002,679000002.0
2006-12-18 19:33:00,1.60005,1.6003,1.60003,1.60014,831400000.0
2006-12-18 19:34:00,1.60018,1.60043,1.60011,1.60015,1566300005.0
2006-12-18 19:35:00,1.6002,1.60024,1.59994,1.60012,844900000.0
2006-12-18 19:36:00,1.60017,1.60031,1.60003,1.60016,647400002.0
2006-12-18 19:37:00,1.60013,1.60032,1.60013,1.60027,355200001.0
2006-12-18 19:38:00,1.6002,1.60026,1.60006,1.60012,687800009.0
2006-12-18 19:39:00,1.60008,1.60032,1.60006,1.60006,1097700009.0
2006-12-18 19:40:00,1.60047,1.60077,1.6004,1.60061,525199998.0
2006-12-18 19:41:00,1.6008,1.6008,1.6007,1.6007,543499995.0
2006-12-18 19:42:00,1.60077,1.60083,1.60057,1.60083,800700009.0
2006-12-18 19:43:00,1.60073,1.60082,1.60062,1.6007,562800000.0
2006-12-18 19:44:00,1.60068,1.60078,1.60058,1.6007,953700000.0
2006-12-18 19:45:00,1.60058,1.60075,1.60053,1.60075,292000000.0
2006-12-18 19:46:00,1.60075,1.60075,1.60055,1.6007,747700008.0
2006-12-18 19:47:00,1.60065,1.60081,1.60052,1.60073,140200002.0
2006-12-18 19:48:00,1.60074,1.60084,1.60073,1.60078,721099999.0
2006-12-18 19:49:00,1.60075,1.60075,1.60056,1.60068,1174899998.0
2006-12-18 19:50:00,1.60054,1.60075,1.60054,1.60075,291799998.0
2006-12-18 19:51:00,1.60066,1.60083,1.60066,1.60083,590500005.0
2006-12-18 19:52:00,1.6008,1.60088,1.60073,1.60083,380099998.0
2006-12-18 19:53:00,1.60073,1.60081,1.60057,1.60075,468300000.0
2006-12-18 19:54:00,1.60069,1.60083,1.60067,1.60076,333000001.0
2006-12-18 19:55:00,1.60077,1.60086,1.60068,1.60078,617499999.0
2006-12-18 19:56:00,1.60069,1.60085,1.60061,1.6008,1086299987.0
2006-12-18 19:57:00,1.60066,1.60084,1.6005,1.60062,1442099995.0
2006-12-18 19:58:00,1.60071,1.60088,1.60058,1.60063,1398000009.0
2006-12-18 19:59:00,1.60073,1.6009,1.60067,1.60079,1241700002.0
2006-12-18 20:00:00,1.60087,1.60097,1.60066,1.60066,804200002.0
2006-12-18 20:01:00,1.60071,1.60085,1.6006,1.60077,541899999.0
2006-12-18 20:02:00,1.60079,1.60087,1.60068,1.60074,477500000.0
2006-12-18 20:03:00,1.60073,1.60091,1.60073,1.60087,329099994.0
2006-12-18 20:04:00,1.60085,1.60094,1.60079,1.60084,272899998.0
2006-12-18 20:05:00,1.60082,1.60082,1.60066,1.60073,320999997.0
2006-12-18 20:06:00,1.60083,1.6009,1.6008,1.60085,443699999.0
2006-12-18 20:07:00,1.60085,1.60085,1.6007,1.6007,91199999.0
2006-12-18 20:08:00,1.60073,1.60081,1.60043,1.60049,1452499997.0
2006-12-18 20:09:00,1.60032,1.60044,1.60026,1.60039,354599996.0
2006-12-18 20:10:00,1.60037,1.60037,1.60017,1.60017,322299999.0
2006-12-18 20:11:00,1.60027,1.60029,1.60011,1.60017,684899998.0
2006-12-18 20:12:00,1.60026,1.60028,1.60009,1.6002,402000003.0
2006-12-18 20:13:00,1.60018,1.60028,1.60008,1.60012,1873600004.0
2006-12-18 20:14:00,1.60015,1.60017,1.59992,1.60004,594799996.0
2006-12-18 20:15:00,1.60018,1.60022,1.60007,1.60011,1140599997.0
2006-12-18 20:16:00,1.60004,1.60018,1.59986,1.59993,2120600008.0
2006-12-18 20:17:00,1.59996,1.6,1.59984,1.59996,355300001.0
2006-12-18 20:18:00,1.5999,1.59997,1.59976,1.59988,359900000.0
2006-12-18 20:19:00,1.5995,1.5996,1.5995,1.5996,748900004.0
2006-12-18 20:20:00,1.5995,1.5998,1.5995,1.5996,748900004.0
2006-12-18 20:21:00,1.59988,1.59999,1.59977,1.59991,748900004.0
2006-12-18 20:22:00,1.59989,1.60001,1.59977,1.59993,544700001.0
2006-12-18 20:23:00,1.59972,1.59994,1.59963,1.59983,1164900001.0
2006-12-18 20:24:00,1.59985,1.59992,1.59967,1.59987,507499997.0
2006-12-18 20:25:00,1.59989,1.59993,1.59971,1.5998,990300004.0
2006-12-18 20:26:00,1.59989,1.59995,1.59984,1.59993,432799997.0
2006-12-18 20:27:00,1.59996,1.60003,1.59986,1.59992,419799999.0
2006-12-18 20:28:00,1.6,1.6001,1.5999,1.6,1468900004.0
2006-12-18 20:29:00,1.59984,1.59993,1.5996,1.59979,1468900004.0
2006-12-18 20:30:00,1.6,1.6,1.5999,1.5999,2129300006.0
2006-12-18 20:31:00,1.59998,1.6002,1.59994,1.60011,2129300006.0
2006-12-18 20:32:00,1.6001,1.6001,1.5998,1.5998,604000002.0
2006-12-18 20:33:00,1.59991,1.6001,1.59983,1.60001,604000002.0
2006-12-18 20:34:00,1.59983,1.60014,1.59983,1.60005,296599996.0
2006-12-18 20:35:00,1.60005,1.6001,1.59988,1.6001,633699996.0
2006-12-18 20:36:00,1.60006,1.60019,1.59986,1.60011,606700003.0
2006-12-18 20:37:00,1.60013,1.60013,1.59979,1.59979,904700004.0
2006-12-18 20:38:00,1.59985,1.59993,1.5997,1.59976,1947100001.0
2006-12-18 20:39:00,1.59989,1.59992,1.59964,1.59964,954500000.0
2006-12-18 20:40:00,1.59979,1.60002,1.59971,1.59986,1571399996.0
2006-12-18 20:41:00,1.59972,1.5999,1.59961,1.5999,403000001.0
2006-12-18 20:42:00,1.59984,1.59987,1.5996,1.5996,259600000.0
2006-12-18 20:43:00,1.59988,1.59994,1.59965,1.59965,677000004.0
2006-12-18 20:44:00,1.59963,1.5999,1.59963,1.59983,1037000009.0
2006-12-18 20:45:00,1.59969,1.5999,1.59968,1.5997,894600003.0
2006-12-18 20:46:00,1.59996,1.59996,1.59963,1.59977,327999999.0
2006-12-18 20:47:00,1.59955,1.5997,1.59938,1.59967,653800004.0
2006-12-18 20:48:00,1.59948,1.59977,1.59948,1.59963,1662000009.0
2006-12-18 20:49:00,1.59955,1.5997,1.59938,1.59956,752799996.0
2006-12-18 20:50:00,1.5995,1.5995,1.5995,1.5995,393000000.0
2006-12-18 20:51:00,1.59969,1.5997,1.59949,1.59949,393000000.0
2006-12-18 20:52:00,1.59963,1.59976,1.59952,1.5996,1518700017.0
2006-12-18 20:53:00,1.59949,1.59964,1.59943,1.59959,1510800004.0
2006-12-18 20:54:00,1.59953,1.59972,1.59952,1.59962,758699999.0
2006-12-18 20:55:00,1.5996,1.5996,1.5995,1.5995,519500003.0
2006-12-18 20:56:00,1.5995,1.5997,1.5994,1.5995,1592300007.0
2006-12-18 20:57:00,1.5996,1.5996,1.5996,1.5996,1592300007.0
2006-12-18 20:58:00,1.5997,1.5998,1.5997,1.5998,1592300007.0
2006-12-18 20:59:00,1.5997,1.6,1.5997,1.5997,1592300007.0
2006-12-18 21:00:00,1.5998,1.5998,1.5996,1.5997,1592300007.0
2006-12-18 21:01:00,1.5998,1.5999,1.5998,1.5999,1592300007.0
2006-12-18 21:02:00,1.5996,1.59965,1.59946,1.59948,1592300007.0
2006-12-18 21:03:00,1.59956,1.59969,1.59945,1.5995,1432499999.0
2006-12-18 21:04:00,1.59959,1.59963,1.59942,1.59947,192200000.0
2006-12-18 21:05:00,1.59956,1.59971,1.59939,1.59962,849100005.0
2006-12-18 21:06:00,1.59955,1.59968,1.59936,1.59961,595500003.0
2006-12-18 21:07:00,1.59955,1.59985,1.59955,1.5997,417400003.0
2006-12-18 21:08:00,1.59965,1.59973,1.59946,1.59963,281199999.0
2006-12-18 21:09:00,1.5996,1.5997,1.59954,1.59967,587500006.0
2006-12-18 21:10:00,1.5997,1.59975,1.59962,1.59975,995900008.0
2006-12-18 21:11:00,1.5997,1.59975,1.59962,1.59966,684500006.0
2006-12-18 21:12:00,1.59976,1.59983,1.59961,1.59976,195900002.0
2006-12-18 21:13:00,1.5998,1.59982,1.59965,1.59971,1190800003.0
2006-12-18 21:14:00,1.59975,1.59987,1.59962,1.59979,929799995.0
2006-12-18 21:15:00,1.59975,1.59982,1.59947,1.5996,670699999.0
2006-12-18 21:16:00,1.59945,1.59984,1.59945,1.5997,549100007.0
2006-12-18 21:17:00,1.5997,1.59977,1.59956,1.59959,1429800003.0
2006-12-18 21:18:00,1.59968,1.59974,1.59949,1.59974,683800002.0
2006-12-18 21:19:00,1.59968,1.59968,1.59941,1.59945,598500000.0
2006-12-18 21:20:00,1.6003,1.6003,1.6003,1.6003,1714100006.0
2006-12-18 21:22:00,1.59965,1.59978,1.59949,1.59962,1714100006.0
2006-12-18 21:23:00,1.59973,1.59975,1.59943,1.59949,1236800007.0
2006-12-18 21:24:00,1.59965,1.59969,1.5995,1.59958,549599998.0
2006-12-18 21:25:00,1.59965,1.60004,1.59945,1.59993,1027100001.0
2006-12-18 21:26:00,1.59998,1.6,1.59985,1.5999,557700006.0
2006-12-18 21:27:00,1.60006,1.60009,1.59995,1.60004,430700000.0
2006-12-18 21:28:00,1.59997,1.60021,1.59993,1.60007,782599993.0
2006-12-18 21:29:00,1.60005,1.6002,1.59998,1.60012,427199999.0
2006-12-18 21:30:00,1.60007,1.60007,1.5999,1.60005,493700002.0
2006-12-18 21:31:00,1.59988,1.60005,1.59984,1.60005,527199998.0
2006-12-18 21:32:00,1.59998,1.60017,1.5998,1.59995,2133900007.0
2006-12-18 21:33:00,1.59997,1.59998,1.59983,1.59988,258700002.0
2006-12-18 21:34:00,1.6,1.60005,1.5999,1.5999,1290900001.0
2006-12-18 21:35:00,1.59991,1.60005,1.59989,1.6,940499998.0
2006-12-18 21:36:00,1.59993,1.60005,1.59989,1.6,206100004.0
2006-12-18 21:37:00,1.5999,1.60005,1.59985,1.59998,269899999.0
2006-12-18 21:38:00,1.59998,1.60005,1.59982,1.59997,563900000.0
2006-12-18 21:39:00,1.59988,1.59999,1.5998,1.5998,101600002.0
2006-12-18 21:40:00,1.59995,1.6,1.59978,1.59979,553000001.0
2006-12-18 21:41:00,1.59971,1.59996,1.59962,1.59996,572699999.0
2006-12-18 21:42:00,1.59997,1.6,1.59978,1.59978,594700001.0
2006-12-18 21:43:00,1.59992,1.60002,1.59984,1.59992,1477300017.0
2006-12-18 21:44:00,1.59982,1.59992,1.59956,1.59975,1349100004.0
2006-12-18 21:45:00,1.5998,1.59989,1.59961,1.59972,666399998.0
2006-12-18 21:46:00,1.59966,1.59975,1.59947,1.59947,1281300002.0
2006-12-18 21:47:00,1.59962,1.59974,1.59951,1.59959,1117200008.0
2006-12-18 21:48:00,1.59967,1.59983,1.59957,1.59973,364600001.0
2006-12-18 21:49:00,1.59968,1.59982,1.59947,1.59959,1015600004.0
2006-12-18 21:50:00,1.59955,1.59973,1.59954,1.5997,173099998.0
2006-12-18 21:51:00,1.59967,1.59971,1.5995,1.5995,639800000.0
2006-12-18 21:52:00,1.59958,1.59974,1.59944,1.59956,1829000002.0
2006-12-18 21:53:00,1.59954,1.59971,1.59954,1.59966,489399995.0
2006-12-18 21:54:00,1.59958,1.59964,1.5995,1.5996,253400001.0
2006-12-18 21:55:00,1.59953,1.59975,1.59948,1.59962,525899997.0
2006-12-18 21:56:00,1.59965,1.59981,1.59957,1.59961,552099996.0
2006-12-18 21:57:00,1.59948,1.59971,1.59948,1.59971,550600005.0
2006-12-18 21:58:00,1.59972,1.59992,1.59962,1.59992,772799996.0
2006-12-18 21:59:00,1.59982,1.60005,1.59982,1.59993,945600004.0
2006-12-18 22:00:00,1.60006,1.60006,1.59966,1.59978,428699997.0
2006-12-18 22:01:00,1.59986,1.60003,1.59983,1.60003,194699998.0
2006-12-18 22:02:00,1.60001,1.60016,1.59983,1.59996,1060600002.0
2006-12-18 22:03:00,1.60005,1.60007,1.59989,1.60002,267200001.0
2006-12-18 22:04:00,1.59995,1.60006,1.59989,1.60005,832200007.0
2006-12-18 22:05:00,1.60002,1.60006,1.59985,1.60003,471300005.0
2006-12-18 22:06:00,1.60005,1.60005,1.59984,1.59998,456900001.0
2006-12-18 22:07:00,1.59986,1.59998,1.59976,1.59988,90300000.0
2006-12-18 22:08:00,1.59986,1.60002,1.59986,1.59987,504600000.0
2006-12-18 22:09:00,1.59998,1.59998,1.59977,1.59982,352399999.0
2006-12-18 22:10:00,1.59997,1.60001,1.5998,1.5998,197600002.0
2006-12-18 22:11:00,1.60002,1.60009,1.59992,1.59997,233900004.0
2006-12-18 22:12:00,1.60013,1.6002,1.59993,1.60002,865600009.0
2006-12-18 22:13:00,1.59993,1.6002,1.5998,1.6002,235400001.0
2006-12-18 22:14:00,1.60016,1.60028,1.60003,1.6002,249200003.0
2006-12-18 22:15:00,1.60001,1.60028,1.59999,1.60018,687400004.0
2006-12-18 22:16:00,1.60015,1.60015,1.6,1.6,225999998.0
2006-12-18 22:17:00,1.60016,1.60034,1.60015,1.60034,370699999.0
2006-12-18 22:18:00,1.60032,1.60038,1.60016,1.60016,178200000.0
2006-12-18 22:19:00,1.60015,1.60038,1.60009,1.60038,248599998.0
2006-12-18 22:20:00,1.60019,1.60047,1.60019,1.60047,343900002.0
2006-12-18 22:21:00,1.60048,1.60048,1.60028,1.60028,334300004.0
2006-12-18 22:22:00,1.60038,1.60052,1.60031,1.60037,919200000.0
2006-12-18 22:23:00,1.60055,1.60055,1.60034,1.60034,360500003.0
2006-12-18 22:24:00,1.6003,1.6005,1.60026,1.60043,345999999.0
2006-12-18 22:25:00,1.60034,1.60047,1.60016,1.60037,636499999.0
2006-12-18 22:26:00,1.6004,1.6005,1.60021,1.60045,639400000.0
2006-12-18 22:27:00,1.60042,1.60046,1.60005,1.60005,368299999.0
2006-12-18 22:28:00,1.60022,1.60046,1.60018,1.60035,800600000.0
2006-12-18 22:29:00,1.60022,1.60047,1.60021,1.60047,953600007.0
2006-12-18 22:30:00,1.60045,1.60055,1.60027,1.60039,841400001.0
2006-12-18 22:31:00,1.60045,1.60045,1.60014,1.60027,313100000.0
2006-12-18 22:32:00,1.6003,1.60045,1.6003,1.60045,248199996.0
2006-12-18 22:33:00,1.6003,1.60055,1.60027,1.60055,167999998.0
2006-12-18 22:34:00,1.60055,1.60055,1.60037,1.6004,624599992.0
2006-12-18 22:35:00,1.60053,1.60053,1.60031,1.60031,299400002.0
2006-12-18 22:36:00,1.60033,1.60055,1.60033,1.60044,739700001.0
2006-12-18 22:37:00,1.60045,1.60052,1.60026,1.60036,442100001.0
2006-12-18 22:38:00,1.60022,1.60042,1.60015,1.60037,604100000.0
2006-12-18 22:39:00,1.60014,1.6004,1.60013,1.60038,602699995.0
2006-12-18 22:40:00,1.60017,1.60047,1.60011,1.60047,654399992.0
2006-12-18 22:41:00,1.60033,1.60054,1.60032,1.6005,798500006.0
2006-12-18 22:42:00,1.60045,1.60055,1.6003,1.60038,588200000.0
2006-12-18 22:43:00,1.60047,1.60058,1.60023,1.60049,1263000004.0
2006-12-18 22:44:00,1.60045,1.60046,1.6001,1.60031,440899995.0
2006-12-18 22:45:00,1.60047,1.60047,1.60018,1.60018,308600008.0
2006-12-18 22:46:00,1.60026,1.60043,1.60016,1.60038,221500000.0
2006-12-18 22:47:00,1.60043,1.60043,1.60024,1.60028,269699996.0
2006-12-18 22:48:00,1.60042,1.60043,1.60016,1.60026,334599999.0
2006-12-18 22:49:00,1.60036,1.60053,1.60028,1.6004,572499996.0
2006-12-18 22:50:00,1.60035,1.60048,1.60024,1.60041,368300007.0
2006-12-18 22:51:00,1.60026,1.60043,1.60021,1.60036,529000006.0
2006-12-18 22:52:00,1.60037,1.60047,1.60014,1.60014,363800006.0
2006-12-18 22:53:00,1.60033,1.60048,1.60031,1.60048,204999997.0
2006-12-18 22:54:00,1.6003,1.60045,1.60014,1.60032,533100003.0
2006-12-18 22:55:00,1.60039,1.60043,1.60027,1.60028,271100001.0
2006-12-18 22:56:00,1.60028,1.60045,1.60028,1.60045,91000000.0
2006-12-18 22:57:00,1.60028,1.60051,1.60027,1.60038,330200001.0
2006-12-18 22:58:00,1.60035,1.60048,1.60031,1.60047,231799999.0
2006-12-18 22:59:00,1.6004,1.60045,1.60001,1.60001,345300003.0
2006-12-18 23:00:00,1.60024,1.60047,1.59983,1.60028,199900000.0
2006-12-18 23:01:00,1.60043,1.60043,1.60015,1.60017,276500005.0
2006-12-18 23:02:00,1.6003,1.60045,1.6003,1.60045,180599998.0
2006-12-18 23:03:00,1.60041,1.60053,1.60028,1.60053,234899999.0
2006-12-18 23:04:00,1.60032,1.60056,1.60031,1.60043,299300000.0
2006-12-18 23:05:00,1.60029,1.60045,1.60028,1.60043,225599997.0
2006-12-18 23:06:00,1.60041,1.6007,1.60041,1.60067,360300000.0
2006-12-18 23:07:00,1.60058,1.6007,1.60045,1.60045,270700001.0
2006-12-18 23:08:00,1.60046,1.60069,1.60046,1.60069,51200000.0
2006-12-18 23:09:00,1.60075,1.60097,1.60071,1.60078,271799999.0
2006-12-18 23:10:00,1.60069,1.60081,1.60055,1.60064,294600002.0
2006-12-18 23:11:00,1.60069,1.60081,1.60055,1.60065,166700001.0
2006-12-18 23:12:00,1.60078,1.60078,1.60061,1.60061,181800000.0
2006-12-18 23:13:00,1.6007,1.60078,1.60053,1.60065,276800003.0
2006-12-18 23:14:00,1.60064,1.60079,1.60064,1.60078,212600002.0
2006-12-18 23:15:00,1.60055,1.60077,1.60038,1.60062,373300004.0
2006-12-18 23:16:00,1.60069,1.6008,1.60055,1.60069,323400005.0
2006-12-18 23:17:00,1.60068,1.60077,1.6006,1.60069,419200002.0
2006-12-18 23:18:00,1.6006,1.60079,1.60057,1.60072,322300002.0
2006-12-18 23:19:00,1.60064,1.60072,1.60051,1.60063,125300001.0
2006-12-18 23:20:00,1.60077,1.60082,1.60056,1.60068,316399999.0
2006-12-18 23:21:00,1.60054,1.60076,1.60054,1.60076,215700004.0
2006-12-18 23:22:00,1.6008,1.6008,1.6007,1.6007,71900000.0
2006-12-18 23:23:00,1.6007,1.60082,1.6007,1.60082,102300001.0
2006-12-18 23:24:00,1.60077,1.60077,1.60064,1.60064,59199999.0
2006-12-18 23:25:00,1.60085,1.60085,1.60064,1.60064,117500000.0
2006-12-18 23:26:00,1.6008,1.60085,1.6008,1.60085,167600003.0
2006-12-18 23:27:00,1.60085,1.60085,1.6008,1.6008,137400001.0
2006-12-18 23:28:00,1.60079,1.60087,1.60071,1.60071,171100000.0
2006-12-18 23:29:00,1.6007,1.60087,1.6007,1.60084,225199999.0
2006-12-18 23:30:00,1.60077,1.60085,1.6006,1.60075,323299999.0
2006-12-18 23:31:00,1.60081,1.60092,1.60072,1.60085,194600000.0
2006-12-18 23:32:00,1.60085,1.6009,1.60062,1.60083,323100002.0
2006-12-18 23:33:00,1.60088,1.60104,1.60088,1.60095,221400001.0
2006-12-18 23:34:00,1.60092,1.60098,1.60085,1.60093,269700004.0
2006-12-18 23:35:00,1.60098,1.60098,1.60084,1.60092,117400001.0
2006-12-18 23:36:00,1.60091,1.60101,1.60081,1.60091,365000002.0
2006-12-18 23:37:00,1.60087,1.60099,1.6008,1.60086,307600001.0
2006-12-18 23:38:00,1.60096,1.60103,1.60078,1.60097,179200000.0
2006-12-18 23:39:00,1.60096,1.60103,1.60081,1.60098,160600000.0
2006-12-18 23:40:00,1.60099,1.60105,1.60085,1.60099,208200001.0
2006-12-18 23:41:00,1.60095,1.60103,1.60079,1.60087,346699999.0
2006-12-18 23:42:00,1.60098,1.601,1.60072,1.60072,363000000.0
2006-12-18 23:43:00,1.60091,1.60091,1.60079,1.60079,74400001.0
2006-12-18 23:44:00,1.60082,1.60102,1.60068,1.60092,368300001.0
2006-12-18 23:45:00,1.60095,1.60098,1.60083,1.60092,61700000.0
2006-12-18 23:46:00,1.60075,1.60093,1.60072,1.60084,313799998.0
2006-12-18 23:47:00,1.60093,1.60093,1.60078,1.60078,294900000.0
2006-12-18 23:48:00,1.60094,1.60103,1.60087,1.60089,195800002.0
2006-12-18 23:49:00,1.6011,1.6011,1.60085,1.60098,173100003.0
2006-12-18 23:50:00,1.60094,1.60109,1.60094,1.60102,300000004.0
2006-12-18 23:51:00,1.60089,1.601,1.60087,1.60098,219100001.0
2006-12-18 23:52:00,1.60099,1.60102,1.60075,1.60093,178900001.0
2006-12-18 23:53:00,1.60103,1.60112,1.60093,1.60097,373999997.0
2006-12-18 23:54:00,1.60105,1.60109,1.60071,1.60089,323399998.0
2006-12-18 23:55:00,1.60088,1.601,1.60082,1.60095,25600000.0
2006-12-18 23:56:00,1.60092,1.60107,1.60087,1.60103,397499995.0
2006-12-18 23:57:00,1.60108,1.60114,1.60086,1.60096,265900002.0
2006-12-18 23:58:00,1.60075,1.60091,1.60075,1.60091,51900000.0
2006-12-18 23:59:00,1.6008,1.60093,1.6008,1.60093,111800003.0
2006-12-19 00:00:00,1.60078,1.60081,1.60054,1.60079,353100001.0
2006-12-19 00:01:00,1.60071,1.60083,1.60064,1.6007,257900000.0
2006-12-19 00:02:00,1.60084,1.60084,1.60074,1.60076,118200000.0
2006-12-19 00:03:00,1.60074,1.60083,1.60074,1.60083,53800000.0
2006-12-19 00:04:00,1.60072,1.60083,1.60061,1.6007,312700001.0
2006-12-19 00:05:00,1.60082,1.60092,1.60076,1.60087,241500001.0
2006-12-19 00:06:00,1.60075,1.60075,1.6006,1.6006,78200001.0
2006-12-19 00:07:00,1.60067,1.60076,1.60053,1.60072,331600002.0
2006-12-19 00:08:00,1.60068,1.60074,1.60057,1.60062,77500000.0
2006-12-19 00:09:00,1.60087,1.60091,1.60071,1.60072,164400002.0
2006-12-19 00:10:00,1.60067,1.60091,1.60066,1.60069,229700000.0
2006-12-19 00:11:00,1.60073,1.60082,1.60063,1.60079,325200000.0
2006-12-19 00:12:00,1.60063,1.60073,1.60063,1.60073,90200001.0
2006-12-19 00:13:00,1.60088,1.60088,1.60068,1.60068,120800003.0
2006-12-19 00:14:00,1.60083,1.60087,1.60066,1.60071,225999998.0
2006-12-19 00:15:00,1.60075,1.60084,1.60062,1.6008,322900002.0
2006-12-19 00:16:00,1.60067,1.60078,1.60067,1.60078,55900000.0
2006-12-19 00:17:00,1.60069,1.60087,1.60059,1.6008,506100002.0
2006-12-19 00:18:00,1.60058,1.60074,1.60042,1.60069,391500003.0
2006-12-19 00:19:00,1.60067,1.60078,1.60052,1.60061,254700003.0
2006-12-19 00:20:00,1.60077,1.60087,1.60062,1.60068,536200005.0
2006-12-19 00:21:00,1.60069,1.60081,1.60056,1.60071,258400003.0
2006-12-19 00:22:00,1.60061,1.60086,1.60061,1.60086,76300000.0
2006-12-19 00:23:00,1.60076,1.60087,1.60071,1.60085,162600001.0
2006-12-19 00:24:00,1.60088,1.60106,1.60077,1.60077,208600001.0
2006-12-19 00:25:00,1.601,1.60105,1.60087,1.60098,276700004.0
2006-12-19 00:26:00,1.601,1.60107,1.60092,1.60107,191000003.0
2006-12-19 00:27:00,1.601,1.601,1.6009,1.6009,50300002.0
2006-12-19 00:28:00,1.60105,1.60105,1.60084,1.60097,202900000.0
2006-12-19 00:29:00,1.601,1.601,1.6009,1.6009,79100000.0
2006-12-19 00:30:00,1.60094,1.60103,1.6008,1.60085,413899993.0
2006-12-19 00:31:00,1.60087,1.60105,1.60075,1.60095,398599996.0
2006-12-19 00:32:00,1.60095,1.60095,1.60082,1.60082,58099999.0
2006-12-19 00:33:00,1.60099,1.60101,1.60085,1.60087,190199999.0
2006-12-19 00:34:00,1.60104,1.60119,1.60092,1.60096,501100006.0
2006-12-19 00:35:00,1.601,1.601,1.6009,1.6009,66899999.0
2006-12-19 00:36:00,1.60104,1.60104,1.60085,1.60091,299499998.0
2006-12-19 00:37:00,1.601,1.60105,1.601,1.60105,28000000.0
2006-12-19 00:38:00,1.60095,1.60102,1.60095,1.60102,47099998.0
2006-12-19 00:39:00,1.60102,1.60112,1.60089,1.60104,249200002.0
2006-12-19 00:40:00,1.60095,1.60112,1.60092,1.60097,163600000.0
2006-12-19 00:41:00,1.60068,1.60103,1.60045,1.60084,263300002.0
2006-12-19 00:42:00,1.60099,1.60099,1.60074,1.60074,230400002.0
2006-12-19 00:43:00,1.60074,1.60093,1.60064,1.60093,247599999.0
2006-12-19 00:44:00,1.60081,1.60101,1.60081,1.60086,265900002.0
2006-12-19 00:45:00,1.60078,1.6009,1.60071,1.60082,124199996.0
2006-12-19 00:46:00,1.60069,1.60092,1.60069,1.60088,255699999.0
2006-12-19 00:47:00,1.60098,1.60099,1.60091,1.60091,58100000.0
2006-12-19 00:48:00,1.60095,1.60103,1.6008,1.6009,203200000.0
2006-12-19 00:49:00,1.60092,1.60099,1.60084,1.60091,163599997.0
2006-12-19 00:50:00,1.60067,1.60074,1.60034,1.60042,283900005.0
2006-12-19 00:51:00,1.60043,1.6007,1.60005,1.60005,366800004.0
2006-12-19 00:52:00,1.60073,1.60091,1.60065,1.6007,312200000.0
2006-12-19 00:53:00,1.60078,1.60098,1.60077,1.60098,183900001.0
2006-12-19 00:54:00,1.60102,1.60102,1.60081,1.60089,232800002.0
2006-12-19 00:55:00,1.60098,1.60104,1.60077,1.60085,323900000.0
2006-12-19 00:56:00,1.60088,1.60089,1.60073,1.60084,146600000.0
2006-12-19 00:57:00,1.6008,1.60099,1.60061,1.60077,350400001.0
2006-12-19 00:58:00,1.60091,1.601,1.60071,1.60093,126400002.0
2006-12-19 00:59:00,1.60087,1.60095,1.60064,1.60087,220200000.0
2006-12-19 01:00:00,1.6009,1.601,1.60079,1.6009,177900000.0
2006-12-19 01:01:00,1.60068,1.60105,1.60068,1.60085,297099998.0
2006-12-19 01:02:00,1.60096,1.60102,1.60087,1.60094,221299998.0
2006-12-19 01:03:00,1.60098,1.60102,1.60073,1.60087,267100002.0
2006-12-19 01:04:00,1.60096,1.60102,1.60082,1.60095,447399998.0
2006-12-19 01:05:00,1.60058,1.60071,1.60033,1.60042,175100002.0
2006-12-19 01:06:00,1.60088,1.60097,1.60072,1.60085,181999998.0
2006-12-19 01:07:00,1.60089,1.60095,1.60073,1.60077,269200001.0
2006-12-19 01:08:00,1.60081,1.60089,1.60068,1.60078,174599997.0
2006-12-19 01:09:00,1.60079,1.60095,1.60079,1.60095,205800004.0
2006-12-19 01:10:00,1.60096,1.60097,1.60079,1.60079,188500001.0
2006-12-19 01:11:00,1.60083,1.60083,1.60061,1.60064,148600004.0
2006-12-19 01:12:00,1.60085,1.60093,1.60068,1.60068,388699997.0
2006-12-19 01:13:00,1.60085,1.60088,1.60058,1.60058,169999998.0
2006-12-19 01:14:00,1.60085,1.60093,1.60073,1.60086,214499998.0
2006-12-19 01:15:00,1.60095,1.60097,1.6008,1.6008,93500000.0
2006-12-19 01:16:00,1.60087,1.60089,1.60072,1.60074,81900000.0
2006-12-19 01:17:00,1.60087,1.60109,1.60057,1.60085,392899998.0
2006-12-19 01:18:00,1.60102,1.60106,1.6009,1.6009,247300001.0
2006-12-19 01:19:00,1.6009,1.60102,1.6007,1.60082,258300001.0
2006-12-19 01:20:00,1.60102,1.60108,1.60093,1.60103,191700002.0
2006-12-19 01:21:00,1.60103,1.60103,1.60084,1.60092,161400001.0
2006-12-19 01:22:00,1.60088,1.60102,1.60076,1.60092,170400000.0
2006-12-19 01:23:00,1.60102,1.60107,1.6008,1.60092,341399996.0
2006-12-19 01:24:00,1.60078,1.60092,1.60068,1.60083,286800001.0
2006-12-19 01:25:00,1.6008,1.6008,1.6006,1.6006,3200000.0
2006-12-19 01:26:00,1.60095,1.60095,1.6009,1.6009,87100000.0
2006-12-19 01:27:00,1.6007,1.6009,1.6007,1.6009,514399995.0
2006-12-19 01:28:00,1.6008,1.60095,1.6008,1.60095,187899999.0
2006-12-19 01:29:00,1.6009,1.60099,1.60081,1.60086,248299997.0
2006-12-19 01:30:00,1.60081,1.60099,1.60079,1.60088,141700001.0
2006-12-19 01:31:00,1.60087,1.60097,1.60084,1.60096,149300002.0
2006-12-19 01:32:00,1.60105,1.60105,1.60084,1.60098,430400001.0
2006-12-19 01:33:00,1.60091,1.60105,1.60088,1.60094,276100001.0
2006-12-19 01:34:00,1.60088,1.60107,1.60069,1.60096,303700004.0
2006-12-19 01:35:00,1.60078,1.60093,1.60077,1.60092,87100000.0
2006-12-19 01:36:00,1.60083,1.60094,1.60068,1.60076,300299997.0
2006-12-19 01:37:00,1.60091,1.60098,1.60078,1.60086,194300002.0
2006-12-19 01:38:00,1.60103,1.60107,1.60085,1.60102,409999997.0
2006-12-19 01:39:00,1.60079,1.60093,1.60067,1.60082,278499999.0
2006-12-19 01:40:00,1.60082,1.60093,1.6008,1.60093,68300001.0
2006-12-19 01:41:00,1.60095,1.60102,1.60085,1.601,304200001.0
2006-12-19 01:42:00,1.60092,1.60105,1.60091,1.60098,248099997.0
2006-12-19 01:43:00,1.60088,1.60102,1.60088,1.60089,259999999.0
2006-12-19 01:44:00,1.60102,1.60103,1.60097,1.60098,57399999.0
2006-12-19 01:45:00,1.6009,1.60103,1.60081,1.60092,148699998.0
2006-12-19 01:46:00,1.60085,1.60106,1.60084,1.60106,358200000.0
2006-12-19 01:47:00,1.60096,1.60104,1.60088,1.60099,173400000.0
2006-12-19 01:48:00,1.60103,1.60121,1.60101,1.60102,254699999.0
2006-12-19 01:49:00,1.60091,1.6011,1.60091,1.60098,137699999.0
2006-12-19 01:50:00,1.60095,1.60103,1.6008,1.60096,159499997.0
2006-12-19 01:51:00,1.601,1.601,1.6009,1.6009,57400000.0
2006-12-19 01:52:00,1.60095,1.60108,1.60084,1.60102,207399999.0
2006-12-19 01:53:00,1.60111,1.60111,1.60084,1.60099,181800001.0
2006-12-19 01:54:00,1.60099,1.60105,1.60083,1.60085,189000002.0
2006-12-19 01:55:00,1.60084,1.60095,1.60071,1.60095,426899998.0
2006-12-19 01:56:00,1.60102,1.60104,1.60083,1.60092,227700004.0
2006-12-19 01:57:00,1.60098,1.60102,1.6009,1.60095,142300002.0
2006-12-19 01:58:00,1.60086,1.60103,1.60083,1.60084,143000002.0
2006-12-19 01:59:00,1.60092,1.601,1.60082,1.60094,316099998.0
2006-12-19 02:00:00,1.60084,1.60092,1.60067,1.60076,330700002.0
2006-12-19 02:01:00,1.60086,1.60092,1.60068,1.60071,221700002.0
2006-12-19 02:02:00,1.60069,1.60091,1.60064,1.60085,345600001.0
2006-12-19 02:03:00,1.60077,1.60096,1.60077,1.60092,248899998.0
2006-12-19 02:04:00,1.60091,1.60095,1.60068,1.60086,404600000.0
2006-12-19 02:05:00,1.60089,1.60108,1.60085,1.60101,174300003.0
2006-12-19 02:06:00,1.60097,1.60108,1.60095,1.60106,438499996.0
2006-12-19 02:07:00,1.6009,1.60108,1.60085,1.60108,451200003.0
2006-12-19 02:08:00,1.60105,1.60105,1.6007,1.6007,265900001.0
2006-12-19 02:09:00,1.60101,1.60106,1.60092,1.60095,168200002.0
2006-12-19 02:10:00,1.6011,1.6011,1.601,1.601,85499999.0
2006-12-19 02:11:00,1.60108,1.60108,1.60079,1.60079,317500004.0
2006-12-19 02:12:00,1.60085,1.601,1.60085,1.601,55900000.0
2006-12-19 02:13:00,1.601,1.601,1.6009,1.6009,178099998.0
2006-12-19 02:14:00,1.60099,1.60103,1.60085,1.60096,402099996.0
2006-12-19 02:15:00,1.60098,1.60102,1.6008,1.6008,190200001.0
2006-12-19 02:16:00,1.60098,1.60106,1.60085,1.60102,317400000.0
2006-12-19 02:17:00,1.60082,1.601,1.60082,1.601,38000000.0
2006-12-19 02:18:00,1.60095,1.601,1.60087,1.601,109399998.0
2006-12-19 02:19:00,1.60102,1.60114,1.60091,1.60108,292700001.0
2006-12-19 02:20:00,1.60079,1.60105,1.60079,1.60097,206100004.0
2006-12-19 02:21:00,1.60092,1.60103,1.60083,1.60091,246099998.0
2006-12-19 02:22:00,1.60092,1.60111,1.60092,1.60108,364499997.0
2006-12-19 02:23:00,1.60102,1.60111,1.60086,1.601,284800005.0
2006-12-19 02:24:00,1.60101,1.60118,1.60098,1.60105,290099998.0
2006-12-19 02:25:00,1.60098,1.60116,1.60096,1.60109,309999999.0
2006-12-19 02:26:00,1.60103,1.60103,1.60081,1.60087,262200001.0
2006-12-19 02:27:00,1.601,1.6011,1.6008,1.6011,236700002.0
2006-12-19 02:28:00,1.60102,1.60108,1.60076,1.60076,328600000.0
2006-12-19 02:29:00,1.60085,1.60095,1.60065,1.60086,281000000.0
2006-12-19 02:30:00,1.60063,1.60096,1.60063,1.60084,290199996.0
2006-12-19 02:31:00,1.60084,1.60093,1.60077,1.60077,218100000.0
2006-12-19 02:32:00,1.60077,1.60092,1.60067,1.60067,350100006.0
2006-12-19 02:33:00,1.60088,1.60088,1.60077,1.60077,29600000.0
2006-12-19 02:34:00,1.60092,1.60092,1.60079,1.60089,201200001.0
2006-12-19 02:35:00,1.60074,1.6009,1.60063,1.60074,488300004.0
2006-12-19 02:36:00,1.60087,1.60089,1.60066,1.60088,226800000.0
2006-12-19 02:37:00,1.60072,1.60098,1.60072,1.60092,140900000.0
2006-12-19 02:38:00,1.60084,1.60089,1.60075,1.60085,245500002.0
2006-12-19 02:39:00,1.60075,1.60089,1.60075,1.60079,146899999.0
2006-12-19 02:40:00,1.60088,1.60093,1.60074,1.60079,33300000.0
2006-12-19 02:41:00,1.60077,1.60085,1.60059,1.60062,250400000.0
2006-12-19 02:42:00,1.6007,1.60084,1.60059,1.60059,449400001.0
2006-12-19 02:43:00,1.60082,1.60083,1.60077,1.60078,119200001.0
2006-12-19 02:44:00,1.6007,1.60083,1.6007,1.60081,196400001.0
2006-12-19 02:45:00,1.6007,1.60083,1.6007,1.60083,127000000.0
2006-12-19 02:46:00,1.6007,1.6008,1.60062,1.60062,196599998.0
2006-12-19 02:47:00,1.60058,1.6008,1.60058,1.60078,458900002.0
2006-12-19 02:48:00,1.60075,1.60078,1.60059,1.6007,327600003.0
2006-12-19 02:49:00,1.60064,1.60085,1.6006,1.60072,127400000.0
2006-12-19 02:50:00,1.60067,1.60081,1.60067,1.60081,130299999.0
2006-12-19 02:51:00,1.60072,1.60081,1.60049,1.60055,338300001.0
2006-12-19 02:52:00,1.60054,1.60073,1.6005,1.6006,175000000.0
2006-12-19 02:53:00,1.60062,1.60072,1.60043,1.60055,368600000.0
2006-12-19 02:54:00,1.60058,1.60068,1.60052,1.60068,146200000.0
2006-12-19 02:55:00,1.60049,1.60064,1.60048,1.60049,412800001.0
2006-12-19 02:56:00,1.60059,1.60067,1.60045,1.60067,285599998.0
2006-12-19 02:57:00,1.60056,1.60065,1.60037,1.6006,234999999.0
2006-12-19 02:58:00,1.60041,1.60062,1.6003,1.60053,201200004.0
2006-12-19 02:59:00,1.60051,1.60065,1.60051,1.6006,207399999.0
2006-12-19 03:00:00,1.60055,1.60069,1.60045,1.60068,363999997.0
2006-12-19 03:01:00,1.60053,1.60072,1.60049,1.60063,361599998.0
2006-12-19 03:02:00,1.60066,1.60072,1.60033,1.60033,269199999.0
2006-12-19 03:03:00,1.60062,1.6007,1.60048,1.6006,80300001.0
2006-12-19 03:04:00,1.60061,1.6008,1.60054,1.60054,60600000.0
2006-12-19 03:05:00,1.6007,1.6007,1.6006,1.6006,22400000.0
2006-12-19 03:06:00,1.6007,1.60075,1.6007,1.60075,91200003.0
2006-12-19 03:07:00,1.6005,1.6007,1.6005,1.6007,131699999.0
2006-12-19 03:08:00,1.60058,1.6007,1.60054,1.60069,346700003.0
2006-12-19 03:09:00,1.60056,1.60068,1.60044,1.60044,284100004.0
2006-12-19 03:10:00,1.60055,1.60055,1.6003,1.60044,240300002.0
2006-12-19 03:11:00,1.60031,1.60053,1.6003,1.60048,267399998.0
2006-12-19 03:12:00,1.60048,1.60057,1.60025,1.60051,329899996.0
2006-12-19 03:13:00,1.60044,1.60053,1.60027,1.60049,254200000.0
2006-12-19 03:14:00,1.60039,1.60052,1.60024,1.60044,145400000.0
2006-12-19 03:15:00,1.60041,1.60053,1.60032,1.60046,147100000.0
2006-12-19 03:16:00,1.60045,1.60052,1.60017,1.60017,264799999.0
2006-12-19 03:17:00,1.60048,1.60056,1.60035,1.60048,175300001.0
2006-12-19 03:18:00,1.60046,1.60063,1.6004,1.60056,215800004.0
2006-12-19 03:19:00,1.60065,1.60065,1.60046,1.60046,217100004.0
2006-12-19 03:20:00,1.60045,1.60065,1.60045,1.60065,219800000.0
2006-12-19 03:21:00,1.60038,1.60056,1.59983,1.5999,283299995.0
2006-12-19 03:22:00,1.60033,1.60047,1.60002,1.60016,433199999.0
2006-12-19 03:23:00,1.60055,1.60076,1.60054,1.60072,321099997.0
2006-12-19 03:24:00,1.60067,1.60084,1.60067,1.60078,268400001.0
2006-12-19 03:25:00,1.60068,1.60068,1.60058,1.60062,117400002.0
2006-12-19 03:26:00,1.60063,1.60065,1.60052,1.60052,45000000.0
2006-12-19 03:27:00,1.60068,1.60068,1.60057,1.60057,26400000.0
2006-12-19 03:28:00,1.60071,1.60073,1.60058,1.6006,356300002.0
2006-12-19 03:29:00,1.60062,1.60076,1.60052,1.60068,66000002.0
2006-12-19 03:30:00,1.60064,1.60067,1.60046,1.60049,286299997.0
2006-12-19 03:31:00,1.60053,1.60067,1.60045,1.60047,397500000.0
2006-12-19 03:32:00,1.60041,1.6007,1.60041,1.60065,346199998.0
2006-12-19 03:33:00,1.60055,1.6007,1.60052,1.60061,331900002.0
2006-12-19 03:34:00,1.60067,1.60075,1.60053,1.60075,506299998.0
2006-12-19 03:35:00,1.6005,1.6006,1.6005,1.6006,18400000.0
2006-12-19 03:36:00,1.60063,1.60069,1.60057,1.60066,122199998.0
2006-12-19 03:37:00,1.60057,1.60069,1.60032,1.60033,341899996.0
2006-12-19 03:38:00,1.60068,1.60075,1.60062,1.6007,84600000.0
2006-12-19 03:39:00,1.60054,1.60075,1.60054,1.60075,98499998.0
2006-12-19 03:40:00,1.60064,1.60073,1.60045,1.60065,184800001.0
2006-12-19 03:41:00,1.6006,1.60071,1.60042,1.60058,285400003.0
2006-12-19 03:42:00,1.6006,1.60075,1.60054,1.6007,342800003.0
2006-12-19 03:43:00,1.60068,1.60074,1.60045,1.60045,383699997.0
2006-12-19 03:44:00,1.6005,1.60071,1.6005,1.60071,102700002.0
2006-12-19 03:45:00,1.60065,1.60073,1.60049,1.6006,414500001.0
2006-12-19 03:46:00,1.6005,1.60072,1.60043,1.60072,269100001.0
2006-12-19 03:47:00,1.60068,1.60075,1.60056,1.60068,194500000.0
2006-12-19 03:48:00,1.60067,1.60075,1.60052,1.60065,86000002.0
2006-12-19 03:49:00,1.60072,1.60072,1.60047,1.60068,267500004.0
2006-12-19 03:50:00,1.60057,1.60073,1.60054,1.60073,334700000.0
2006-12-19 03:51:00,1.60074,1.60074,1.60058,1.60063,193100000.0
2006-12-19 03:52:00,1.60056,1.60068,1.60051,1.60064,48800000.0
2006-12-19 03:53:00,1.60057,1.60071,1.60044,1.60058,292299997.0
2006-12-19 03:54:00,1.60066,1.60069,1.60058,1.60058,108600003.0
2006-12-19 03:55:00,1.60054,1.60071,1.60047,1.60066,312199996.0
2006-12-19 03:56:00,1.60049,1.60081,1.60049,1.60081,382800004.0
2006-12-19 03:57:00,1.6007,1.6008,1.60057,1.60057,160699998.0
2006-12-19 03:58:00,1.60071,1.60079,1.60041,1.60041,134700000.0
2006-12-19 03:59:00,1.6004,1.6006,1.60039,1.6006,341500000.0
2006-12-19 04:00:00,1.60065,1.60065,1.60052,1.60052,30000000.0
2006-12-19 04:01:00,1.60048,1.60062,1.60039,1.60052,502500001.0
2006-12-19 04:02:00,1.60055,1.60062,1.60046,1.60055,190300000.0
2006-12-19 04:03:00,1.60051,1.60064,1.60038,1.60039,338599998.0
2006-12-19 04:04:00,1.60063,1.60063,1.60057,1.60057,81300002.0
2006-12-19 04:05:00,1.60057,1.60068,1.60047,1.60063,235300002.0
2006-12-19 04:06:00,1.6006,1.60065,1.60049,1.60056,347999999.0
2006-12-19 04:07:00,1.60047,1.60067,1.6004,1.60063,581900006.0
2006-12-19 04:08:00,1.60055,1.60063,1.60039,1.60055,171500002.0
2006-12-19 04:09:00,1.60027,1.60061,1.60027,1.60056,210399998.0
2006-12-19 04:10:00,1.60056,1.60063,1.60046,1.60055,229200006.0
2006-12-19 04:11:00,1.60058,1.60062,1.60037,1.60037,361399997.0
2006-12-19 04:12:00,1.60057,1.60058,1.60047,1.60048,84699997.0
2006-12-19 04:13:00,1.60053,1.60059,1.60037,1.60051,55100000.0
2006-12-19 04:14:00,1.6005,1.60063,1.60041,1.60063,189700000.0
2006-12-19 04:15:00,1.60058,1.60063,1.60057,1.60062,170900002.0
2006-12-19 04:16:00,1.60058,1.60062,1.60035,1.60045,313199999.0
2006-12-19 04:17:00,1.60049,1.60066,1.60046,1.60048,358500003.0
2006-12-19 04:18:00,1.60057,1.60063,1.60049,1.60056,73399998.0
2006-12-19 04:19:00,1.59983,1.6003,1.59978,1.59989,345599998.0
2006-12-19 04:20:00,1.6005,1.60062,1.60034,1.6005,94200002.0
2006-12-19 04:21:00,1.60063,1.60063,1.60039,1.60039,179199999.0
2006-12-19 04:22:00,1.60026,1.6005,1.60021,1.60035,298800001.0
2006-12-19 04:23:00,1.60045,1.60058,1.60031,1.60038,557399998.0
2006-12-19 04:24:00,1.60036,1.60055,1.60033,1.60046,201099999.0
2006-12-19 04:25:00,1.60052,1.60057,1.60027,1.60034,263200000.0
2006-12-19 04:26:00,1.59997,1.60034,1.59989,1.6003,300199999.0
2006-12-19 04:27:00,1.60055,1.60055,1.6005,1.6005,81500000.0
2006-12-19 04:28:00,1.60037,1.60055,1.60037,1.60055,61500000.0
2006-12-19 04:29:00,1.60033,1.60046,1.60027,1.60039,103099997.0
2006-12-19 04:30:00,1.60042,1.60056,1.60031,1.60043,334000002.0
2006-12-19 04:31:00,1.60037,1.60049,1.60037,1.60049,123900002.0
2006-12-19 04:32:00,1.6004,1.60052,1.60032,1.60035,282100000.0
2006-12-19 04:33:00,1.60003,1.60064,1.59991,1.60049,238100001.0
2006-12-19 04:34:00,1.6004,1.6005,1.6004,1.6005,28000000.0
2006-12-19 04:35:00,1.60039,1.60055,1.60033,1.60055,147700001.0
2006-12-19 04:36:00,1.60048,1.60055,1.60033,1.60048,180400002.0
2006-12-19 04:37:00,1.60049,1.60057,1.6003,1.60047,229899998.0
2006-12-19 04:38:00,1.6005,1.60054,1.60041,1.60044,298300001.0
2006-12-19 04:39:00,1.60041,1.6006,1.60032,1.60051,298099998.0
2006-12-19 04:40:00,1.60052,1.6006,1.60039,1.60049,325899999.0
2006-12-19 04:41:00,1.60048,1.60054,1.60031,1.60035,327500004.0
2006-12-19 04:42:00,1.60051,1.60058,1.60039,1.60039,443700002.0
2006-12-19 04:43:00,1.60048,1.60061,1.60029,1.60033,275900000.0
2006-12-19 04:44:00,1.6005,1.60055,1.6005,1.60055,48700001.0
2006-12-19 04:45:00,1.60032,1.60055,1.60026,1.60042,282500000.0
2006-12-19 04:46:00,1.6004,1.6005,1.6004,1.6005,5500000.0
2006-12-19 04:47:00,1.6005,1.60055,1.60031,1.60044,262000003.0
2006-12-19 04:48:00,1.60047,1.60055,1.60033,1.60048,174900000.0
2006-12-19 04:49:00,1.60058,1.60058,1.60032,1.60039,348299999.0
2006-12-19 04:50:00,1.60033,1.6005,1.60025,1.6005,206900001.0
2006-12-19 04:51:00,1.6004,1.6005,1.6004,1.6005,43500000.0
2006-12-19 04:52:00,1.6005,1.6005,1.6004,1.6004,64700001.0
2006-12-19 04:53:00,1.6004,1.60058,1.60026,1.60049,94400002.0
2006-12-19 04:54:00,1.60048,1.60048,1.60024,1.6003,173200002.0
2006-12-19 04:55:00,1.60042,1.60048,1.60029,1.60036,108600001.0
2006-12-19 04:56:00,1.60052,1.60052,1.60035,1.60052,153399999.0
2006-12-19 04:57:00,1.60036,1.6005,1.60029,1.6005,256800002.0
2006-12-19 04:58:00,1.6005,1.60056,1.60035,1.6004,399199999.0
2006-12-19 04:59:00,1.60048,1.60048,1.60034,1.60037,120599999.0
2006-12-19 05:00:00,1.60045,1.60054,1.60035,1.60045,330700003.0
2006-12-19 05:01:00,1.60046,1.60051,1.60037,1.6005,194399995.0
2006-12-19 05:02:00,1.60029,1.60055,1.60029,1.6005,351400000.0
2006-12-19 05:03:00,1.60053,1.60053,1.6003,1.60032,210300000.0
2006-12-19 05:04:00,1.60034,1.60048,1.59975,1.59982,345400000.0
2006-12-19 05:05:00,1.6005,1.6005,1.6004,1.6004,79799999.0
2006-12-19 05:06:00,1.60055,1.60055,1.60041,1.60041,83899999.0
2006-12-19 05:07:00,1.60055,1.60055,1.60041,1.60044,372800004.0
2006-12-19 05:08:00,1.60049,1.60051,1.60029,1.60029,443800003.0
2006-12-19 05:09:00,1.60044,1.60045,1.60032,1.60032,128500000.0
2006-12-19 05:10:00,1.60049,1.60061,1.60038,1.60052,426799997.0
2006-12-19 05:11:00,1.60044,1.60052,1.60022,1.60035,183000000.0
2006-12-19 05:12:00,1.60041,1.60055,1.6003,1.60048,281600000.0
2006-12-19 05:13:00,1.60055,1.60063,1.6005,1.6006,367400003.0
2006-12-19 05:14:00,1.60049,1.60064,1.60047,1.60056,321999998.0
2006-12-19 05:15:00,1.60054,1.60063,1.60046,1.60048,142099999.0
2006-12-19 05:16:00,1.60044,1.60057,1.60044,1.60046,225300004.0
2006-12-19 05:17:00,1.6006,1.60066,1.60055,1.60064,44700002.0
2006-12-19 05:18:00,1.60061,1.60075,1.60057,1.60058,294800001.0
2006-12-19 05:19:00,1.60067,1.6007,1.60043,1.60067,477500001.0
2006-12-19 05:20:00,1.60045,1.60059,1.60045,1.60059,60700000.0
2006-12-19 05:21:00,1.60047,1.60064,1.60033,1.60052,149300000.0
2006-12-19 05:22:00,1.60058,1.60064,1.60049,1.6005,272499999.0
2006-12-19 05:23:00,1.6006,1.6006,1.6004,1.60048,90200000.0
2006-12-19 05:24:00,1.60031,1.60071,1.60031,1.60065,315499999.0
2006-12-19 05:25:00,1.60044,1.60062,1.60038,1.60056,406400004.0
2006-12-19 05:26:00,1.6005,1.60066,1.60046,1.60065,222399997.0
2006-12-19 05:27:00,1.60029,1.60059,1.60029,1.60046,399100003.0
2006-12-19 05:28:00,1.60047,1.60066,1.60043,1.60046,263599997.0
2006-12-19 05:29:00,1.60053,1.60053,1.60034,1.60041,142700001.0
2006-12-19 05:30:00,1.60047,1.6007,1.60047,1.60047,241000000.0
2006-12-19 05:31:00,1.60054,1.60068,1.60046,1.6005,211799999.0
2006-12-19 05:32:00,1.60032,1.60052,1.60032,1.60041,282100005.0
2006-12-19 05:33:00,1.60031,1.60051,1.60016,1.60044,129100000.0
2006-12-19 05:34:00,1.60055,1.60068,1.60046,1.60054,170500001.0
2006-12-19 05:35:00,1.60043,1.60059,1.60038,1.60042,164400000.0
2006-12-19 05:36:00,1.60045,1.60058,1.60031,1.60048,480000004.0
2006-12-19 05:37:00,1.60052,1.60052,1.60019,1.60025,441299991.0
2006-12-19 05:38:00,1.60039,1.60052,1.6003,1.60045,102999999.0
2006-12-19 05:39:00,1.60045,1.60049,1.60015,1.60023,197799999.0
2006-12-19 05:40:00,1.6003,1.60046,1.60023,1.60023,331399998.0
2006-12-19 05:41:00,1.60031,1.60044,1.60019,1.6004,274000004.0
2006-12-19 05:42:00,1.6004,1.6004,1.60022,1.60022,33000000.0
2006-12-19 05:43:00,1.60015,1.60033,1.6001,1.60027,316800004.0
2006-12-19 05:44:00,1.60015,1.60025,1.60002,1.60007,298600000.0
2006-12-19 05:45:00,1.6001,1.60022,1.60009,1.60009,410200005.0
2006-12-19 05:46:00,1.60025,1.60033,1.60014,1.60033,216700002.0
2006-12-19 05:47:00,1.60025,1.60033,1.60006,1.60025,327200000.0
2006-12-19 05:48:00,1.60023,1.60036,1.60014,1.60027,572000002.0
2006-12-19 05:49:00,1.60013,1.60025,1.59987,1.60005,402500000.0
2006-12-19 05:50:00,1.60004,1.60012,1.59987,1.60001,255799998.0
2006-12-19 05:51:00,1.59992,1.60013,1.5999,1.59996,202800003.0
2006-12-19 05:52:00,1.60006,1.60012,1.59989,1.59997,409700006.0
2006-12-19 05:53:00,1.60004,1.60012,1.59988,1.5999,292000002.0
2006-12-19 05:54:00,1.60002,1.60016,1.5999,1.5999,320700005.0
2006-12-19 05:55:00,1.59991,1.60012,1.59989,1.60008,193999999.0
2006-12-19 05:56:00,1.6001,1.60013,1.60001,1.60005,124500002.0
2006-12-19 05:57:00,1.60007,1.60014,1.59991,1.60006,238199999.0
2006-12-19 05:58:00,1.6,1.60011,1.59989,1.60006,385800007.0
2006-12-19 05:59:00,1.60018,1.60022,1.60004,1.60009,260900000.0
2006-12-19 06:00:00,1.60018,1.60018,1.59988,1.60006,179300000.0
2006-12-19 06:01:00,1.60012,1.60019,1.59993,1.59996,469399996.0
2006-12-19 06:02:00,1.60012,1.60015,1.59997,1.60003,350200002.0
2006-12-19 06:03:00,1.60005,1.60023,1.60005,1.60023,193899998.0
2006-12-19 06:04:00,1.60018,1.60035,1.60007,1.60029,402700005.0
2006-12-19 06:05:00,1.60032,1.60042,1.6002,1.6002,334599998.0
2006-12-19 06:06:00,1.60023,1.60031,1.60015,1.6003,269399999.0
2006-12-19 06:07:00,1.60003,1.60027,1.6,1.6002,342000006.0
2006-12-19 06:08:00,1.60022,1.60038,1.6001,1.60017,374900002.0
2006-12-19 06:09:00,1.60024,1.60033,1.60009,1.60033,556099999.0
2006-12-19 06:10:00,1.60018,1.6003,1.60006,1.60023,252099999.0
2006-12-19 06:11:00,1.60024,1.60032,1.60005,1.6002,307500002.0
2006-12-19 06:12:00,1.60005,1.60042,1.60005,1.60042,203299999.0
2006-12-19 06:13:00,1.6004,1.60042,1.60029,1.6004,243600003.0
2006-12-19 06:14:00,1.60021,1.6003,1.59966,1.59992,359500000.0
2006-12-19 06:15:00,1.60034,1.60042,1.60032,1.60037,150499998.0
2006-12-19 06:16:00,1.60028,1.60038,1.60027,1.60028,169800002.0
2006-12-19 06:17:00,1.60032,1.60049,1.60032,1.60046,210400001.0
2006-12-19 06:18:00,1.60034,1.60043,1.6002,1.60038,329300000.0
2006-12-19 06:19:00,1.60031,1.60043,1.60015,1.60026,356900005.0
2006-12-19 06:20:00,1.60033,1.60043,1.60024,1.60038,182299999.0
2006-12-19 06:21:00,1.60045,1.60045,1.6004,1.6004,55899999.0
2006-12-19 06:22:00,1.60037,1.60045,1.60019,1.60035,262700005.0
2006-12-19 06:23:00,1.6003,1.6004,1.60009,1.60031,293800001.0
2006-12-19 06:24:00,1.6002,1.60042,1.60016,1.60042,178299998.0
2006-12-19 06:25:00,1.60037,1.60044,1.60025,1.60025,337799998.0
2006-12-19 06:26:00,1.60039,1.60047,1.60012,1.60037,169199998.0
2006-12-19 06:27:00,1.60043,1.60043,1.60024,1.60032,249199996.0
2006-12-19 06:28:00,1.60032,1.6004,1.6001,1.60025,228499997.0
2006-12-19 06:29:00,1.6002,1.60033,1.60013,1.60018,233200000.0
2006-12-19 06:30:00,1.60011,1.60031,1.60011,1.60027,181100002.0
2006-12-19 06:31:00,1.60017,1.60025,1.60009,1.60025,133300001.0
2006-12-19 06:32:00,1.60009,1.60023,1.60007,1.60019,256100000.0
2006-12-19 06:33:00,1.60012,1.6002,1.60001,1.60006,273500001.0
2006-12-19 06:34:00,1.60011,1.6002,1.60001,1.60016,380300002.0
2006-12-19 06:35:00,1.6,1.60021,1.6,1.6001,258100000.0
2006-12-19 06:36:00,1.60008,1.60016,1.59987,1.59988,189400002.0
2006-12-19 06:37:00,1.60015,1.60015,1.6001,1.6001,37500000.0
2006-12-19 06:38:00,1.60004,1.60013,1.59997,1.6001,99100000.0
2006-12-19 06:39:00,1.60001,1.6001,1.59989,1.59996,178100000.0
2006-12-19 06:40:00,1.6,1.60009,1.59987,1.5999,409000004.0
2006-12-19 06:41:00,1.60001,1.60011,1.59989,1.59999,85499999.0
2006-12-19 06:42:00,1.6,1.60013,1.59992,1.60006,375400003.0
2006-12-19 06:43:00,1.60014,1.60022,1.59999,1.60006,313400003.0
2006-12-19 06:44:00,1.59998,1.60008,1.59993,1.60002,178300001.0
2006-12-19 06:45:00,1.60005,1.60013,1.59988,1.59992,215399998.0
2006-12-19 06:46:00,1.6001,1.60015,1.59991,1.59991,280799999.0
2006-12-19 06:47:00,1.6001,1.6001,1.6,1.6,32000000.0
2006-12-19 06:48:00,1.60013,1.60013,1.59998,1.60013,157099998.0
2006-12-19 06:49:00,1.59975,1.60007,1.59957,1.59973,278799998.0
2006-12-19 06:50:00,1.5999,1.60015,1.5999,1.60013,315700003.0
2006-12-19 06:51:00,1.6,1.6001,1.6,1.6001,93400000.0
2006-12-19 06:52:00,1.60005,1.60013,1.59991,1.60006,150500003.0
2006-12-19 06:53:00,1.60003,1.60008,1.59989,1.59997,350300003.0
2006-12-19 06:54:00,1.59984,1.60009,1.59984,1.60007,330300001.0
2006-12-19 06:55:00,1.60005,1.60013,1.59989,1.60003,302200000.0
2006-12-19 06:56:00,1.59996,1.60006,1.59983,1.59992,122500000.0
2006-12-19 06:57:00,1.59996,1.60015,1.59988,1.5999,213100000.0
2006-12-19 06:58:00,1.6,1.60005,1.59996,1.59999,164199997.0
2006-12-19 06:59:00,1.59998,1.60003,1.59988,1.59993,304000000.0
2006-12-19 07:00:00,1.60008,1.60015,1.59993,1.60006,309499998.0
2006-12-19 07:01:00,1.6,1.60015,1.6,1.60015,142599999.0
2006-12-19 07:02:00,1.59995,1.60007,1.59995,1.60003,72599999.0
2006-12-19 07:03:00,1.6,1.60007,1.59992,1.59996,156100000.0
2006-12-19 07:04:00,1.59979,1.60017,1.59979,1.60017,268500003.0
2006-12-19 07:05:00,1.60004,1.60027,1.60004,1.60025,176199999.0
2006-12-19 07:06:00,1.6,1.60015,1.6,1.60015,48700002.0
2006-12-19 07:07:00,1.60014,1.60023,1.60007,1.60012,347499996.0
2006-12-19 07:08:00,1.60022,1.60022,1.59993,1.59993,170100000.0
2006-12-19 07:09:00,1.59997,1.60021,1.59993,1.60007,247200001.0
2006-12-19 07:10:00,1.59989,1.6001,1.59989,1.6001,86299999.0
2006-12-19 07:11:00,1.59995,1.60013,1.59995,1.60003,205299997.0
2006-12-19 07:12:00,1.59998,1.60018,1.59998,1.60004,147200002.0
2006-12-19 07:13:00,1.60018,1.60031,1.60005,1.6001,208700002.0
2006-12-19 07:14:00,1.60018,1.60032,1.60008,1.60022,71400002.0
2006-12-19 07:15:00,1.6003,1.60034,1.60015,1.60027,319799998.0
2006-12-19 07:16:00,1.60001,1.60019,1.60001,1.60013,249400001.0
2006-12-19 07:17:00,1.60002,1.60017,1.60002,1.60017,83199998.0
2006-12-19 07:18:00,1.60023,1.60023,1.59997,1.60004,340499999.0
2006-12-19 07:19:00,1.60021,1.60021,1.59996,1.59996,106300000.0
2006-12-19 07:20:00,1.60007,1.60018,1.59996,1.60001,284600000.0
2006-12-19 07:21:00,1.59997,1.60018,1.59997,1.60008,193299996.0
2006-12-19 07:22:00,1.60004,1.60031,1.60004,1.6003,229400003.0
2006-12-19 07:23:00,1.60001,1.60014,1.60001,1.60014,13800000.0
2006-12-19 07:24:00,1.60011,1.60021,1.59993,1.60005,319200000.0
2006-12-19 07:25:00,1.60004,1.60018,1.59993,1.60005,314700006.0
2006-12-19 07:26:00,1.6002,1.60029,1.59998,1.60029,296100004.0
2006-12-19 07:27:00,1.60016,1.60028,1.60004,1.60022,313300005.0
2006-12-19 07:28:00,1.60022,1.60027,1.60006,1.60018,183299995.0
2006-12-19 07:29:00,1.60019,1.60032,1.60018,1.60026,213500001.0
2006-12-19 07:30:00,1.6002,1.60025,1.6001,1.60019,249600002.0
2006-12-19 07:31:00,1.60017,1.60017,1.60004,1.60016,64300000.0
2006-12-19 07:32:00,1.6001,1.6001,1.59986,1.59986,259600000.0
2006-12-19 07:33:00,1.60009,1.60023,1.60001,1.60014,232499998.0
2006-12-19 07:34:00,1.6002,1.60023,1.6,1.60003,229300001.0
2006-12-19 07:35:00,1.60006,1.60025,1.60006,1.60025,219800002.0
2006-12-19 07:36:00,1.60008,1.60023,1.60006,1.6002,273800003.0
2006-12-19 07:37:00,1.60016,1.60023,1.60007,1.60016,72399999.0
2006-12-19 07:38:00,1.60014,1.60023,1.60005,1.60012,212999997.0
2006-12-19 07:39:00,1.60025,1.60025,1.60012,1.60012,109299997.0
2006-12-19 07:40:00,1.60004,1.60025,1.60004,1.60025,269400008.0
2006-12-19 07:41:00,1.60017,1.60021,1.59983,1.60012,437000000.0
2006-12-19 07:42:00,1.60008,1.60025,1.60006,1.60021,261400004.0
2006-12-19 07:43:00,1.60002,1.60023,1.59999,1.60023,312299997.0
2006-12-19 07:44:00,1.60015,1.60018,1.60003,1.60005,144999998.0
2006-12-19 07:45:00,1.60018,1.60025,1.60007,1.6001,309000000.0
2006-12-19 07:46:00,1.60022,1.60022,1.59998,1.6,164100001.0
2006-12-19 07:47:00,1.6001,1.60015,1.59996,1.6,205099999.0
2006-12-19 07:48:00,1.60012,1.60021,1.60007,1.60009,280300000.0
2006-12-19 07:49:00,1.60001,1.60019,1.60001,1.60015,275200001.0
2006-12-19 07:50:00,1.60003,1.60013,1.60002,1.60012,95100000.0
2006-12-19 07:51:00,1.60015,1.60015,1.59989,1.59989,414600002.0
2006-12-19 07:52:00,1.6001,1.60015,1.59997,1.6,190700001.0
2006-12-19 07:53:00,1.59996,1.60008,1.59996,1.60008,87100000.0
2006-12-19 07:54:00,1.59985,1.60023,1.59985,1.60007,209300002.0
2006-12-19 07:55:00,1.59995,1.60003,1.59979,1.59993,299399998.0
2006-12-19 07:56:00,1.59998,1.60005,1.59989,1.59997,157999999.0
2006-12-19 07:57:00,1.6,1.60005,1.6,1.60005,24000000.0
2006-12-19 07:58:00,1.59976,1.60004,1.59976,1.59996,348899999.0
2006-12-19 07:59:00,1.59998,1.60005,1.59989,1.6,264099999.0
2006-12-19 08:00:00,1.59991,1.59991,1.59976,1.59978,22400000.0
2006-12-19 08:01:00,1.59991,1.60002,1.59977,1.59995,357299998.0
2006-12-19 08:02:00,1.60004,1.60004,1.59975,1.59984,205200003.0
2006-12-19 08:03:00,1.59985,1.59997,1.5997,1.59983,145599998.0
2006-12-19 08:04:00,1.6,1.6,1.5999,1.5999,52799999.0
2006-12-19 08:05:00,1.60005,1.60005,1.6,1.6,83099999.0
2006-12-19 08:06:00,1.59988,1.60005,1.59971,1.5999,393200001.0
2006-12-19 08:07:00,1.59986,1.60004,1.59977,1.60004,393999999.0
2006-12-19 08:08:00,1.59998,1.6,1.59986,1.59989,63300000.0
2006-12-19 08:09:00,1.59995,1.60003,1.59982,1.59988,239400000.0
2006-12-19 08:10:00,1.59963,1.60005,1.59963,1.59985,127100003.0
2006-12-19 08:11:00,1.59981,1.59981,1.59958,1.59968,225499998.0
2006-12-19 08:12:00,1.59953,1.59953,1.59909,1.59916,123500001.0
2006-12-19 08:13:00,1.59899,1.59923,1.59894,1.59913,298299999.0
2006-12-19 08:14:00,1.59901,1.59933,1.599,1.59925,304199997.0
2006-12-19 08:15:00,1.59922,1.59941,1.59917,1.59937,534599999.0
2006-12-19 08:16:00,1.59927,1.59933,1.59909,1.59921,90199998.0
2006-12-19 08:17:00,1.59941,1.59942,1.59925,1.59931,359100004.0
2006-12-19 08:18:00,1.59932,1.59944,1.5993,1.59935,253999998.0
2006-12-19 08:19:00,1.59937,1.59944,1.59916,1.59935,338199998.0
2006-12-19 08:20:00,1.59943,1.5995,1.59928,1.59932,397000004.0
2006-12-19 08:21:00,1.59922,1.59964,1.59922,1.59958,282500004.0
2006-12-19 08:22:00,1.5995,1.59976,1.59944,1.59973,389799999.0
2006-12-19 08:23:00,1.5995,1.59968,1.59937,1.59964,316799996.0
2006-12-19 08:24:00,1.59975,1.59975,1.59946,1.59956,136000000.0
2006-12-19 08:25:00,1.5996,1.59971,1.59949,1.59951,348200001.0
2006-12-19 08:26:00,1.5995,1.59959,1.59932,1.59948,224600002.0
2006-12-19 08:27:00,1.59955,1.59968,1.59937,1.59965,357000003.0
2006-12-19 08:28:00,1.59949,1.59961,1.59934,1.59945,166500000.0
2006-12-19 08:29:00,1.5995,1.59955,1.5993,1.5993,308100002.0
2006-12-19 08:30:00,1.59929,1.59936,1.59916,1.59929,316800007.0
2006-12-19 08:31:00,1.59925,1.59938,1.59913,1.59926,321900002.0
2006-12-19 08:32:00,1.59934,1.59937,1.59924,1.59927,228400001.0
2006-12-19 08:33:00,1.59932,1.59943,1.59906,1.59912,282800002.0
2006-12-19 08:34:00,1.59914,1.59943,1.59914,1.59943,204299999.0
2006-12-19 08:35:00,1.59949,1.59959,1.59935,1.59944,255800003.0
2006-12-19 08:36:00,1.59943,1.59988,1.59938,1.59988,296199999.0
2006-12-19 08:37:00,1.59972,1.60001,1.59972,1.60001,328199996.0
2006-12-19 08:38:00,1.59987,1.6001,1.59987,1.59995,286599998.0
2006-12-19 08:39:00,1.6001,1.6001,1.59985,1.59991,280000004.0
2006-12-19 08:40:00,1.59996,1.6001,1.59996,1.60005,124899998.0
2006-12-19 08:41:00,1.60004,1.60012,1.59993,1.60008,303500001.0
2006-12-19 08:42:00,1.60011,1.60021,1.60001,1.60002,393200001.0
2006-12-19 08:43:00,1.6001,1.60017,1.60001,1.60004,144599999.0
2006-12-19 08:44:00,1.60004,1.60021,1.60003,1.60011,187700002.0
2006-12-19 08:45:00,1.60003,1.6002,1.59979,1.60008,340000005.0
2006-12-19 08:46:00,1.59999,1.60017,1.59986,1.59994,244500001.0
2006-12-19 08:47:00,1.59989,1.60008,1.59988,1.60008,241600003.0
2006-12-19 08:48:00,1.60012,1.60033,1.59991,1.60023,247399997.0
2006-12-19 08:49:00,1.6001,1.60033,1.6001,1.6003,224499999.0
2006-12-19 08:50:00,1.60018,1.60029,1.60013,1.60013,275000000.0
2006-12-19 08:51:00,1.60008,1.60034,1.60008,1.60024,276399995.0
2006-12-19 08:52:00,1.60021,1.60047,1.60014,1.60045,300900002.0
2006-12-19 08:53:00,1.60025,1.60037,1.60016,1.6003,182900002.0
2006-12-19 08:54:00,1.60016,1.60028,1.60003,1.60005,344700002.0
2006-12-19 08:55:00,1.60018,1.60026,1.59999,1.60004,191599997.0
2006-12-19 08:56:00,1.59993,1.6,1.59979,1.59986,385600001.0
2006-12-19 08:57:00,1.60002,1.60009,1.59984,1.59989,367200002.0
2006-12-19 08:58:00,1.59979,1.59995,1.59969,1.59988,328300000.0
2006-12-19 08:59:00,1.59978,1.59996,1.59956,1.59996,432800004.0
2006-12-19 09:00:00,1.59981,1.60004,1.59981,1.60004,139900002.0
2006-12-19 09:01:00,1.59993,1.60009,1.59979,1.59997,500999997.0
2006-12-19 09:02:00,1.59977,1.59988,1.59971,1.59974,226000003.0
2006-12-19 09:03:00,1.59969,1.5999,1.59959,1.59969,388600001.0
2006-12-19 09:04:00,1.59977,1.60011,1.59977,1.60002,338000000.0
2006-12-19 09:05:00,1.6002,1.60033,1.59997,1.60012,177600000.0
2006-12-19 09:06:00,1.60009,1.60015,1.59997,1.60008,138200002.0
2006-12-19 09:07:00,1.60012,1.60028,1.60006,1.60006,355899998.0
2006-12-19 09:08:00,1.60012,1.60015,1.5999,1.59991,340399994.0
2006-12-19 09:09:00,1.6,1.60001,1.59979,1.59986,341900000.0
2006-12-19 09:10:00,1.59988,1.60018,1.59975,1.59995,346400000.0
2006-12-19 09:11:00,1.59984,1.60003,1.59984,1.59999,240700000.0
2006-12-19 09:12:00,1.5999,1.6001,1.59989,1.5999,353800002.0
2006-12-19 09:13:00,1.59998,1.60009,1.5999,1.60001,274600002.0
2006-12-19 09:14:00,1.59989,1.6,1.59982,1.59995,272300002.0
2006-12-19 09:15:00,1.59993,1.60009,1.59987,1.6,272700001.0
2006-12-19 09:16:00,1.59993,1.60005,1.59987,1.59994,189100001.0
2006-12-19 09:17:00,1.59982,1.60005,1.59982,1.59992,352600004.0
2006-12-19 09:18:00,1.59995,1.6,1.59985,1.59985,399300000.0
2006-12-19 09:19:00,1.59974,1.59999,1.5997,1.59975,430899996.0
2006-12-19 09:20:00,1.59999,1.60013,1.59987,1.60003,218300000.0
2006-12-19 09:21:00,1.5998,1.6,1.5998,1.6,20000000.0
2006-12-19 09:22:00,1.60018,1.60039,1.60016,1.60032,217900002.0
2006-12-19 09:23:00,1.60021,1.60027,1.60004,1.60009,411200000.0
2006-12-19 09:24:00,1.60007,1.60025,1.60007,1.60023,313100001.0
2006-12-19 09:25:00,1.60003,1.60016,1.59998,1.6,193700002.0
2006-12-19 09:26:00,1.6001,1.60031,1.6001,1.60015,316200003.0
2006-12-19 09:27:00,1.60008,1.60028,1.59996,1.60028,369599999.0
2006-12-19 09:28:00,1.6003,1.6003,1.60004,1.60004,404500001.0
2006-12-19 09:29:00,1.60031,1.60051,1.60024,1.60051,422000004.0
2006-12-19 09:30:00,1.60064,1.60087,1.60061,1.60082,199499999.0
2006-12-19 09:31:00,1.60085,1.60088,1.60069,1.60088,329000000.0
2006-12-19 09:32:00,1.60084,1.60085,1.60055,1.6006,367799994.0
2006-12-19 09:33:00,1.60059,1.60067,1.60051,1.60057,136499999.0
2006-12-19 09:34:00,1.6008,1.60084,1.60056,1.60057,319600002.0
2006-12-19 09:35:00,1.60061,1.60074,1.60044,1.60047,190400001.0
2006-12-19 09:36:00,1.60042,1.60059,1.60031,1.60038,332100001.0
2006-12-19 09:37:00,1.60054,1.60062,1.60031,1.60034,232000000.0
2006-12-19 09:38:00,1.60044,1.60053,1.6003,1.6004,245300003.0
2006-12-19 09:39:00,1.60052,1.60074,1.60052,1.60064,153299999.0
2006-12-19 09:40:00,1.60063,1.60074,1.60062,1.60071,66400000.0
2006-12-19 09:41:00,1.60062,1.6007,1.60048,1.60057,311100002.0
2006-12-19 09:42:00,1.6005,1.60073,1.60045,1.60052,299300000.0
2006-12-19 09:43:00,1.60053,1.60068,1.60039,1.60062,240100000.0
2006-12-19 09:44:00,1.60042,1.60054,1.60034,1.60052,291499999.0
2006-12-19 09:45:00,1.60058,1.60058,1.60038,1.60047,143299999.0
2006-12-19 09:46:00,1.60063,1.60064,1.60044,1.60048,299499997.0
2006-12-19 09:47:00,1.60064,1.60072,1.60053,1.60056,289800001.0
2006-12-19 09:48:00,1.60054,1.60071,1.60041,1.60061,446700000.0
2006-12-19 09:49:00,1.60063,1.60063,1.60046,1.60063,226900002.0
2006-12-19 09:50:00,1.60072,1.601,1.60072,1.601,299999997.0
2006-12-19 09:51:00,1.60101,1.60102,1.60082,1.60093,280200001.0
2006-12-19 09:52:00,1.60085,1.60102,1.60085,1.60102,51900000.0
2006-12-19 09:53:00,1.60136,1.602,1.60119,1.6018,303899999.0
2006-12-19 09:54:00,1.60188,1.60202,1.60121,1.60134,264900005.0
2006-12-19 09:55:00,1.60138,1.60138,1.60107,1.60119,394799995.0
2006-12-19 09:56:00,1.60105,1.60119,1.60097,1.60105,438100001.0
2006-12-19 09:57:00,1.60115,1.60142,1.60115,1.60142,328599997.0
2006-12-19 09:58:00,1.60152,1.60179,1.60152,1.60162,211199999.0
2006-12-19 09:59:00,1.60158,1.60178,1.6015,1.60162,305000000.0
2006-12-19 10:00:00,1.60158,1.60158,1.60138,1.60142,214399999.0
2006-12-19 10:01:00,1.60163,1.60163,1.60142,1.60144,382799998.0
2006-12-19 10:02:00,1.60148,1.60199,1.60139,1.6018,314500001.0
2006-12-19 10:03:00,1.60197,1.6022,1.6019,1.60215,275500001.0
2006-12-19 10:04:00,1.60232,1.60268,1.60232,1.60254,412800006.0
2006-12-19 10:05:00,1.60222,1.60262,1.60222,1.60262,267500001.0
2006-12-19 10:06:00,1.60256,1.6027,1.60243,1.6027,430599996.0
2006-12-19 10:07:00,1.60272,1.60295,1.60262,1.60295,304899996.0
2006-12-19 10:08:00,1.60277,1.60313,1.60267,1.60313,424400000.0
2006-12-19 10:09:00,1.60312,1.60362,1.60312,1.60362,208399999.0
2006-12-19 10:10:00,1.6035,1.60371,1.6034,1.60371,323500003.0
2006-12-19 10:11:00,1.60382,1.60396,1.60364,1.60384,295300002.0
2006-12-19 10:12:00,1.60391,1.60391,1.60355,1.60355,339600003.0
2006-12-19 10:13:00,1.60371,1.60402,1.60371,1.60393,415300003.0
2006-12-19 10:14:00,1.60402,1.60411,1.60387,1.60402,376299998.0
2006-12-19 10:15:00,1.60394,1.60409,1.60382,1.60383,372300005.0
2006-12-19 10:16:00,1.60385,1.60404,1.6038,1.60389,378799999.0
2006-12-19 10:17:00,1.60371,1.6038,1.60347,1.60359,384400001.0
2006-12-19 10:18:00,1.60357,1.6037,1.60347,1.60361,278700000.0
2006-12-19 10:19:00,1.60358,1.60358,1.60341,1.60356,259100001.0
2006-12-19 10:20:00,1.60343,1.60356,1.60334,1.60347,245300001.0
2006-12-19 10:21:00,1.6034,1.60355,1.60327,1.60338,276699997.0
2006-12-19 10:22:00,1.60354,1.60354,1.60334,1.60334,86200000.0
2006-12-19 10:23:00,1.60345,1.60353,1.60331,1.60342,190600002.0
2006-12-19 10:24:00,1.6034,1.60344,1.60318,1.60336,277100001.0
2006-12-19 10:25:00,1.60342,1.60342,1.60292,1.60292,360499999.0
2006-12-19 10:26:00,1.60313,1.6033,1.60308,1.60315,304000002.0
2006-12-19 10:27:00,1.60307,1.60335,1.60305,1.60333,334700002.0
2006-12-19 10:28:00,1.60332,1.60343,1.60324,1.60343,265900000.0
2006-12-19 10:29:00,1.60329,1.60349,1.60328,1.60328,119599999.0
2006-12-19 10:30:00,1.60322,1.60339,1.60308,1.6033,235999996.0
2006-12-19 10:31:00,1.6033,1.60371,1.6032,1.60352,294500003.0
2006-12-19 10:32:00,1.60369,1.60406,1.60366,1.60381,206499999.0
2006-12-19 10:33:00,1.6039,1.604,1.60367,1.60385,93999998.0
2006-12-19 10:34:00,1.60384,1.60393,1.60366,1.60366,214299999.0
2006-12-19 10:35:00,1.6037,1.6039,1.60367,1.60382,352900000.0
2006-12-19 10:36:00,1.6037,1.60379,1.60352,1.60368,368099997.0
2006-12-19 10:37:00,1.60361,1.60362,1.60339,1.6034,248599994.0
2006-12-19 10:38:00,1.60339,1.60355,1.60334,1.60346,279000000.0
2006-12-19 10:39:00,1.60344,1.60351,1.60334,1.60344,279399998.0
2006-12-19 10:40:00,1.60348,1.60356,1.60332,1.60342,188200002.0
2006-12-19 10:41:00,1.60346,1.60357,1.60333,1.60333,415999999.0
2006-12-19 10:42:00,1.60337,1.60353,1.60324,1.60338,114300001.0
2006-12-19 10:43:00,1.6034,1.60342,1.60291,1.60321,426700003.0
2006-12-19 10:44:00,1.60328,1.60342,1.60319,1.60328,197500000.0
2006-12-19 10:45:00,1.60311,1.6034,1.60311,1.60324,325600003.0
2006-12-19 10:46:00,1.60304,1.60324,1.60303,1.60305,312300002.0
2006-12-19 10:47:00,1.60317,1.60327,1.60292,1.60305,155100002.0
2006-12-19 10:48:00,1.60291,1.6031,1.60284,1.60284,343600001.0
2006-12-19 10:49:00,1.60297,1.60308,1.60288,1.60291,314899997.0
2006-12-19 10:50:00,1.603,1.6031,1.60283,1.603,368999999.0
2006-12-19 10:51:00,1.60281,1.60327,1.60281,1.60318,604399999.0
2006-12-19 10:52:00,1.60323,1.60323,1.60295,1.60317,444600000.0
2006-12-19 10:53:00,1.60322,1.60325,1.60301,1.60315,361600002.0
2006-12-19 10:54:00,1.6031,1.60327,1.60306,1.60319,242700002.0
2006-12-19 10:55:00,1.60304,1.60333,1.60304,1.6033,364299996.0
2006-12-19 10:56:00,1.6033,1.60345,1.60315,1.60335,382400001.0
2006-12-19 10:57:00,1.60347,1.60368,1.60339,1.60362,299599997.0
2006-12-19 10:58:00,1.60355,1.60366,1.60348,1.60348,522000003.0
2006-12-19 10:59:00,1.60358,1.60371,1.60342,1.60353,213299999.0
2006-12-19 11:00:00,1.60364,1.60377,1.60341,1.60341,386799998.0
2006-12-19 11:01:00,1.6038,1.60412,1.6038,1.60412,239299999.0
2006-12-19 11:02:00,1.60404,1.60409,1.60371,1.60409,367499994.0
2006-12-19 11:03:00,1.60408,1.60421,1.60369,1.60377,354699997.0
2006-12-19 11:04:00,1.60356,1.60387,1.60355,1.60374,423000002.0
2006-12-19 11:05:00,1.6036,1.60374,1.60358,1.60372,208599998.0
2006-12-19 11:06:00,1.60346,1.60388,1.60346,1.6037,207499999.0
2006-12-19 11:07:00,1.60387,1.60387,1.60355,1.60361,230100002.0
2006-12-19 11:08:00,1.60354,1.60354,1.60342,1.60342,113199997.0
2006-12-19 11:09:00,1.60338,1.6035,1.6033,1.60344,204100000.0
2006-12-19 11:10:00,1.60341,1.60341,1.60311,1.60311,188800001.0
2006-12-19 11:11:00,1.60316,1.60345,1.60316,1.60331,363699999.0
2006-12-19 11:12:00,1.60303,1.6032,1.60269,1.60285,337000003.0
2006-12-19 11:13:00,1.6029,1.60302,1.60284,1.60294,401899993.0
2006-12-19 11:14:00,1.60274,1.60305,1.60274,1.60305,354600006.0
2006-12-19 11:15:00,1.60296,1.60321,1.60296,1.60321,321999999.0
2006-12-19 11:16:00,1.60318,1.60342,1.60318,1.60325,341400004.0
2006-12-19 11:17:00,1.60315,1.60342,1.60312,1.60317,218200003.0
2006-12-19 11:18:00,1.60299,1.60314,1.60296,1.60297,172799999.0
2006-12-19 11:19:00,1.60286,1.60304,1.60281,1.60304,301499997.0
2006-12-19 11:20:00,1.603,1.603,1.60281,1.60284,552000001.0
2006-12-19 11:21:00,1.60291,1.60301,1.60266,1.60278,212600001.0
2006-12-19 11:22:00,1.60254,1.60272,1.60251,1.60268,221200002.0
2006-12-19 11:23:00,1.6028,1.60293,1.60256,1.60256,266000002.0
2006-12-19 11:24:00,1.60258,1.60272,1.60245,1.60254,352599998.0
2006-12-19 11:25:00,1.60246,1.60264,1.60238,1.60254,241299998.0
2006-12-19 11:26:00,1.60247,1.60262,1.6024,1.60255,187900000.0
2006-12-19 11:27:00,1.60259,1.60262,1.60247,1.60254,234500000.0
2006-12-19 11:28:00,1.60246,1.60258,1.60232,1.6025,384599999.0
2006-12-19 11:29:00,1.60241,1.60269,1.60241,1.60259,522899996.0
2006-12-19 11:30:00,1.60258,1.60258,1.60234,1.60241,525600004.0
2006-12-19 11:31:00,1.60248,1.60265,1.60248,1.6026,483900007.0
2006-12-19 11:32:00,1.6026,1.6026,1.60237,1.60246,386199996.0
2006-12-19 11:33:00,1.60254,1.60254,1.60234,1.60245,281699999.0
2006-12-19 11:34:00,1.60238,1.60253,1.60222,1.60223,414999998.0
2006-12-19 11:35:00,1.60222,1.60249,1.60222,1.60247,283600003.0
2006-12-19 11:36:00,1.60253,1.60253,1.60229,1.60238,300299999.0
2006-12-19 11:37:00,1.60236,1.60256,1.60236,1.60248,438299999.0
2006-12-19 11:38:00,1.60245,1.60253,1.60235,1.60253,288499998.0
2006-12-19 11:39:00,1.60238,1.60252,1.60224,1.60248,432300000.0
2006-12-19 11:40:00,1.60223,1.60239,1.60223,1.60237,250800001.0
2006-12-19 11:41:00,1.60211,1.60233,1.60202,1.60233,472100002.0
2006-12-19 11:42:00,1.60225,1.60235,1.60209,1.60218,297600003.0
2006-12-19 11:43:00,1.6022,1.60228,1.602,1.60201,395500002.0
2006-12-19 11:44:00,1.60203,1.60216,1.60175,1.60197,374100002.0
2006-12-19 11:45:00,1.60201,1.60221,1.60199,1.60209,348900001.0
2006-12-19 11:46:00,1.60216,1.6023,1.60202,1.60202,334399995.0
2006-12-19 11:47:00,1.60206,1.60209,1.60184,1.60197,348200001.0
2006-12-19 11:48:00,1.60211,1.60218,1.6019,1.6019,283400000.0
2006-12-19 11:49:00,1.60195,1.60204,1.60175,1.60185,266100003.0
2006-12-19 11:50:00,1.60188,1.60224,1.60188,1.60214,329300000.0
2006-12-19 11:51:00,1.60207,1.60218,1.60187,1.60206,392500002.0
2006-12-19 11:52:00,1.60209,1.6022,1.60194,1.60212,284800004.0
2006-12-19 11:53:00,1.60225,1.6023,1.60211,1.60222,397800001.0
2006-12-19 11:54:00,1.60227,1.60234,1.60212,1.60225,396900000.0
2006-12-19 11:55:00,1.60207,1.60238,1.60207,1.60226,388899998.0
2006-12-19 11:56:00,1.60211,1.60229,1.60208,1.60229,258399997.0
2006-12-19 11:57:00,1.60208,1.60232,1.60208,1.60232,306500003.0
2006-12-19 11:58:00,1.60226,1.60239,1.60213,1.60232,369800003.0
2006-12-19 11:59:00,1.60211,1.60224,1.60196,1.60212,270099998.0
2006-12-19 12:00:00,1.60201,1.60209,1.60181,1.60195,249600003.0
2006-12-19 12:01:00,1.60196,1.60207,1.60182,1.60186,349900001.0
2006-12-19 12:02:00,1.6019,1.60205,1.60184,1.60205,473800008.0
2006-12-19 12:03:00,1.60205,1.60208,1.60185,1.60199,286000000.0
2006-12-19 12:04:00,1.602,1.60206,1.60195,1.60204,40000001.0
2006-12-19 12:05:00,1.60206,1.60213,1.60194,1.60206,218600000.0
2006-12-19 12:06:00,1.60203,1.60213,1.60178,1.60212,288399997.0
2006-12-19 12:07:00,1.60198,1.6021,1.60189,1.60203,231699997.0
2006-12-19 12:08:00,1.60213,1.60213,1.6019,1.60194,421499998.0
2006-12-19 12:09:00,1.6021,1.60221,1.60193,1.60208,272900002.0
2006-12-19 12:10:00,1.60203,1.60206,1.60183,1.60183,213200003.0
2006-12-19 12:11:00,1.6019,1.60205,1.6018,1.60198,463099994.0
2006-12-19 12:12:00,1.60196,1.60207,1.60188,1.60192,356699997.0
2006-12-19 12:13:00,1.60198,1.6021,1.60198,1.6021,88799998.0
2006-12-19 12:14:00,1.60205,1.60208,1.6019,1.6019,189000000.0
2006-12-19 12:15:00,1.60205,1.60205,1.60188,1.60197,211000000.0
2006-12-19 12:16:00,1.60193,1.60205,1.6018,1.6019,155999999.0
2006-12-19 12:17:00,1.602,1.60209,1.60191,1.60207,218899999.0
2006-12-19 12:18:00,1.60191,1.60205,1.60184,1.60197,271000003.0
2006-12-19 12:19:00,1.60192,1.60208,1.60148,1.60148,235500000.0
2006-12-19 12:20:00,1.6015,1.60167,1.60137,1.60154,459700009.0
2006-12-19 12:21:00,1.60179,1.60179,1.60149,1.60164,284800003.0
2006-12-19 12:22:00,1.6015,1.60165,1.60142,1.60165,261100001.0
2006-12-19 12:23:00,1.60157,1.60169,1.60144,1.60161,242900001.0
2006-12-19 12:24:00,1.60165,1.60165,1.60153,1.60159,225600000.0
2006-12-19 12:25:00,1.60162,1.60162,1.6013,1.60133,266400001.0
2006-12-19 12:26:00,1.60145,1.60157,1.60135,1.60151,246299997.0
2006-12-19 12:27:00,1.60136,1.60148,1.60125,1.6014,259100001.0
2006-12-19 12:28:00,1.60106,1.60149,1.60106,1.60149,314700003.0
2006-12-19 12:29:00,1.60144,1.6016,1.60136,1.60143,459400001.0
2006-12-19 12:30:00,1.60142,1.60166,1.60141,1.6016,310100004.0
2006-12-19 12:31:00,1.60163,1.60172,1.60148,1.60148,340100004.0
2006-12-19 12:32:00,1.60167,1.60169,1.60147,1.60147,211400004.0
2006-12-19 12:33:00,1.60162,1.6017,1.60147,1.60147,413200000.0
2006-12-19 12:34:00,1.6016,1.6016,1.60138,1.60154,228999999.0
2006-12-19 12:35:00,1.60153,1.60161,1.60147,1.60154,165300004.0
2006-12-19 12:36:00,1.60143,1.6015,1.6013,1.60145,401700005.0
2006-12-19 12:37:00,1.6015,1.60155,1.60139,1.60148,242800003.0
2006-12-19 12:38:00,1.60144,1.60166,1.60144,1.60157,360300000.0
2006-12-19 12:39:00,1.60141,1.60158,1.6014,1.60144,340500001.0
2006-12-19 12:40:00,1.60157,1.60161,1.60134,1.6014,156000001.0
2006-12-19 12:41:00,1.60151,1.60157,1.60136,1.6014,261399998.0
2006-12-19 12:42:00,1.60157,1.60159,1.60143,1.60143,309099998.0
2006-12-19 12:43:00,1.60145,1.60158,1.60129,1.60158,293999999.0
2006-12-19 12:44:00,1.60158,1.60176,1.60143,1.60171,364699996.0
2006-12-19 12:45:00,1.60166,1.60186,1.60161,1.60172,256599999.0
2006-12-19 12:46:00,1.60186,1.6019,1.60166,1.6018,223400001.0
2006-12-19 12:47:00,1.60184,1.60205,1.60174,1.60197,173600000.0
2006-12-19 12:48:00,1.60185,1.60209,1.60185,1.60205,158200001.0
2006-12-19 12:49:00,1.60202,1.60211,1.6019,1.60203,426700001.0
2006-12-19 12:50:00,1.60186,1.602,1.60179,1.60194,180499998.0
2006-12-19 12:51:00,1.60203,1.60203,1.6018,1.60185,210900000.0
2006-12-19 12:52:00,1.60143,1.60193,1.60143,1.60181,518599994.0
2006-12-19 12:53:00,1.60177,1.60182,1.60148,1.60173,339100000.0
2006-12-19 12:54:00,1.60182,1.6019,1.60174,1.60174,198800000.0
2006-12-19 12:55:00,1.60173,1.60189,1.60162,1.60179,342499995.0
2006-12-19 12:56:00,1.60155,1.60185,1.60155,1.60185,325199998.0
2006-12-19 12:57:00,1.60176,1.60185,1.60165,1.60178,292399999.0
2006-12-19 12:58:00,1.6018,1.60188,1.60163,1.6017,276500001.0
2006-12-19 12:59:00,1.60176,1.60186,1.60164,1.60165,225000001.0
2006-12-19 13:00:00,1.60168,1.60171,1.60152,1.60158,176899999.0
2006-12-19 13:01:00,1.60158,1.60174,1.60158,1.60158,231800000.0
2006-12-19 13:02:00,1.60172,1.60181,1.60152,1.60163,223300000.0
2006-12-19 13:03:00,1.60165,1.60173,1.60148,1.60165,183800000.0
2006-12-19 13:04:00,1.60148,1.60167,1.60142,1.60155,195100000.0
2006-12-19 13:05:00,1.60153,1.60172,1.60152,1.60167,301000001.0
2006-12-19 13:06:00,1.6016,1.60177,1.6015,1.60161,298800004.0
2006-12-19 13:07:00,1.60169,1.60172,1.60141,1.60141,331100002.0
2006-12-19 13:08:00,1.60165,1.60167,1.60151,1.60167,246399999.0
2006-12-19 13:09:00,1.60162,1.60162,1.6015,1.6015,76899999.0
2006-12-19 13:10:00,1.60136,1.6016,1.60136,1.6015,179600002.0
2006-12-19 13:11:00,1.60156,1.6016,1.60137,1.6015,230800002.0
2006-12-19 13:12:00,1.60127,1.60146,1.60124,1.60141,300900000.0
2006-12-19 13:13:00,1.60129,1.60148,1.60126,1.60136,366799998.0
2006-12-19 13:14:00,1.60136,1.60148,1.6013,1.60142,222900002.0
2006-12-19 13:15:00,1.60132,1.6015,1.60132,1.6015,218700004.0
2006-12-19 13:16:00,1.60129,1.60142,1.60125,1.60141,339500002.0
2006-12-19 13:17:00,1.60144,1.60151,1.60137,1.60143,85799999.0
2006-12-19 13:18:00,1.60145,1.60157,1.6012,1.6012,450300005.0
2006-12-19 13:19:00,1.6012,1.60149,1.6012,1.60132,448800001.0
2006-12-19 13:20:00,1.6014,1.60151,1.60134,1.60142,190400001.0
2006-12-19 13:21:00,1.60138,1.60152,1.60132,1.6014,322900002.0
2006-12-19 13:22:00,1.60147,1.60154,1.60134,1.60142,296600006.0
2006-12-19 13:23:00,1.60148,1.60148,1.60112,1.60112,245499999.0
2006-12-19 13:24:00,1.6013,1.60153,1.6012,1.60144,267599999.0
2006-12-19 13:25:00,1.60145,1.60153,1.60123,1.60132,442700000.0
2006-12-19 13:26:00,1.60133,1.60155,1.60127,1.60147,319800002.0
2006-12-19 13:27:00,1.60149,1.60169,1.60134,1.60156,306800002.0
2006-12-19 13:28:00,1.60147,1.60179,1.60147,1.60179,208700002.0
2006-12-19 13:29:00,1.60161,1.60191,1.60161,1.60191,102900000.0
2006-12-19 13:30:00,1.60189,1.60195,1.60177,1.60183,268100001.0
2006-12-19 13:31:00,1.60178,1.60192,1.60167,1.60188,321999994.0
2006-12-19 13:32:00,1.60177,1.6018,1.60162,1.60162,356100003.0
2006-12-19 13:33:00,1.60173,1.60186,1.60163,1.60174,434299999.0
2006-12-19 13:34:00,1.60185,1.60185,1.60161,1.60168,358000003.0
2006-12-19 13:35:00,1.60168,1.60183,1.60166,1.60177,322500003.0
2006-12-19 13:36:00,1.60174,1.60189,1.60168,1.60177,326099999.0
2006-12-19 13:37:00,1.60177,1.60185,1.6017,1.6017,105899999.0
2006-12-19 13:38:00,1.60178,1.60178,1.60163,1.60168,109900002.0
2006-12-19 13:39:00,1.60172,1.6018,1.6016,1.60173,219400000.0
2006-12-19 13:40:00,1.60169,1.60175,1.60152,1.60155,366700001.0
2006-12-19 13:41:00,1.60161,1.60173,1.60149,1.60167,36800000.0
2006-12-19 13:42:00,1.60163,1.60176,1.60156,1.6017,308300003.0
2006-12-19 13:43:00,1.60165,1.60165,1.60144,1.60144,253000002.0
2006-12-19 13:44:00,1.60158,1.60158,1.60132,1.60138,233499999.0
2006-12-19 13:45:00,1.60138,1.6015,1.60127,1.60136,331699998.0
2006-12-19 13:46:00,1.60154,1.60168,1.60137,1.60158,437700000.0
2006-12-19 13:47:00,1.60166,1.60167,1.60135,1.60135,400200001.0
2006-12-19 13:48:00,1.60163,1.60165,1.6014,1.60151,394100002.0
2006-12-19 13:49:00,1.60153,1.60165,1.60149,1.60161,331700000.0
2006-12-19 13:50:00,1.60151,1.60165,1.60146,1.6016,294700002.0
2006-12-19 13:51:00,1.60157,1.60166,1.60138,1.60143,451700004.0
2006-12-19 13:52:00,1.60152,1.60154,1.60135,1.60139,170300000.0
2006-12-19 13:53:00,1.60144,1.60155,1.60137,1.60137,344100002.0
2006-12-19 13:54:00,1.60145,1.60152,1.60125,1.60152,417000001.0
2006-12-19 13:55:00,1.60143,1.60152,1.60126,1.60148,484100010.0
2006-12-19 13:56:00,1.60148,1.60148,1.60118,1.60131,220500001.0
2006-12-19 13:57:00,1.60132,1.60143,1.60119,1.60119,235600001.0
2006-12-19 13:58:00,1.60126,1.60141,1.60113,1.60124,232700001.0
2006-12-19 13:59:00,1.60128,1.60142,1.60113,1.60132,246499999.0
2006-12-19 14:00:00,1.60144,1.60153,1.60129,1.60131,159400000.0
2006-12-19 14:01:00,1.6012,1.6015,1.6012,1.60138,355299999.0
2006-12-19 14:02:00,1.60144,1.60156,1.60139,1.6015,567299997.0
2006-12-19 14:03:00,1.60128,1.60151,1.60108,1.60136,272899998.0
2006-12-19 14:04:00,1.60152,1.60155,1.60134,1.6014,221100001.0
2006-12-19 14:05:00,1.60146,1.60163,1.60138,1.60163,273200002.0
2006-12-19 14:06:00,1.60157,1.60177,1.6014,1.60173,393100001.0
2006-12-19 14:07:00,1.60166,1.60178,1.60153,1.6017,320300001.0
2006-12-19 14:08:00,1.60165,1.6018,1.60163,1.60175,257500000.0
2006-12-19 14:09:00,1.6017,1.60193,1.60167,1.60181,333400000.0
2006-12-19 14:10:00,1.60175,1.60187,1.60169,1.6018,199399999.0
2006-12-19 14:11:00,1.60176,1.60189,1.6017,1.6018,245899997.0
2006-12-19 14:12:00,1.60167,1.60189,1.60167,1.60187,358599998.0
2006-12-19 14:13:00,1.60186,1.60195,1.60163,1.60195,209000000.0
2006-12-19 14:14:00,1.60192,1.60192,1.60168,1.60172,160500004.0
2006-12-19 14:15:00,1.60179,1.60201,1.60178,1.602,397299997.0
2006-12-19 14:16:00,1.60187,1.60202,1.60182,1.60188,190900001.0
2006-12-19 14:17:00,1.60192,1.60201,1.60179,1.6019,229699998.0
2006-12-19 14:18:00,1.60182,1.60197,1.60177,1.60192,168100000.0
2006-12-19 14:19:00,1.60191,1.60191,1.60167,1.60168,257800002.0
2006-12-19 14:20:00,1.60178,1.60185,1.60158,1.60182,416100006.0
2006-12-19 14:21:00,1.60165,1.6018,1.60158,1.60162,298300000.0
2006-12-19 14:22:00,1.60175,1.60183,1.60159,1.60165,201799998.0
2006-12-19 14:23:00,1.60176,1.60176,1.60149,1.60149,313700002.0
2006-12-19 14:24:00,1.60152,1.60173,1.60144,1.60162,472299997.0
2006-12-19 14:25:00,1.6016,1.60169,1.60136,1.60138,546300004.0
2006-12-19 14:26:00,1.60133,1.60158,1.60124,1.60158,320600001.0
2006-12-19 14:27:00,1.60151,1.60165,1.60131,1.60163,253500002.0
2006-12-19 14:28:00,1.60166,1.60184,1.60151,1.60166,231899998.0
2006-12-19 14:29:00,1.60185,1.60193,1.60165,1.60186,283500000.0
2006-12-19 14:30:00,1.60186,1.60195,1.60169,1.60185,481999999.0
2006-12-19 14:31:00,1.60193,1.60198,1.60176,1.60176,227400002.0
2006-12-19 14:32:00,1.602,1.60216,1.6019,1.60212,354500001.0
2006-12-19 14:33:00,1.60192,1.60211,1.6019,1.60198,264200000.0
2006-12-19 14:34:00,1.60195,1.60197,1.60173,1.60189,209900000.0
2006-12-19 14:35:00,1.602,1.60208,1.6017,1.6017,457799998.0
2006-12-19 14:36:00,1.60185,1.60212,1.60185,1.60212,177700000.0
2006-12-19 14:37:00,1.60207,1.60219,1.602,1.6021,346800002.0
2006-12-19 14:38:00,1.602,1.60214,1.602,1.60203,166799999.0
2006-12-19 14:39:00,1.60214,1.60218,1.60198,1.60206,332899998.0
2006-12-19 14:40:00,1.60218,1.60222,1.60197,1.60199,308400002.0
2006-12-19 14:41:00,1.60215,1.60222,1.60206,1.60217,136700001.0
2006-12-19 14:42:00,1.60222,1.60227,1.60197,1.60225,356400005.0
2006-12-19 14:43:00,1.60203,1.60218,1.60191,1.60216,314300000.0
2006-12-19 14:44:00,1.60193,1.60209,1.60189,1.60204,230100000.0
2006-12-19 14:45:00,1.60212,1.60225,1.6021,1.6021,287500000.0
2006-12-19 14:46:00,1.60214,1.6023,1.60203,1.60216,297500001.0
2006-12-19 14:47:00,1.60202,1.60216,1.60199,1.60215,305500002.0
2006-12-19 14:48:00,1.60208,1.60222,1.60199,1.60211,73100000.0
2006-12-19 14:49:00,1.60212,1.60224,1.60197,1.60207,93200000.0
2006-12-19 14:50:00,1.60219,1.60223,1.60199,1.60215,543099999.0
2006-12-19 14:51:00,1.60198,1.60216,1.60186,1.60212,149800000.0
2006-12-19 14:52:00,1.60216,1.6022,1.60205,1.6021,265900002.0
2006-12-19 14:53:00,1.60208,1.6021,1.60187,1.60187,311800005.0
2006-12-19 14:54:00,1.60208,1.60217,1.60197,1.60217,250099999.0
2006-12-19 14:55:00,1.60204,1.60228,1.60204,1.60216,224499996.0
2006-12-19 14:56:00,1.60216,1.60225,1.60209,1.60215,151599999.0
2006-12-19 14:57:00,1.60206,1.60225,1.60203,1.60211,248300002.0
2006-12-19 14:58:00,1.60207,1.60229,1.60205,1.60213,339400000.0
2006-12-19 14:59:00,1.60207,1.60221,1.60201,1.60214,353700001.0
2006-12-19 15:00:00,1.60213,1.60223,1.60207,1.60219,253899999.0
2006-12-19 15:01:00,1.60201,1.60221,1.60193,1.60207,389099998.0
2006-12-19 15:02:00,1.60222,1.60222,1.60204,1.60206,115100000.0
2006-12-19 15:03:00,1.60219,1.60219,1.60203,1.60203,326400000.0
2006-12-19 15:04:00,1.60205,1.60219,1.60199,1.60219,354700003.0
2006-12-19 15:05:00,1.60216,1.60227,1.60186,1.60226,493700006.0
2006-12-19 15:06:00,1.60214,1.60218,1.602,1.60204,153800000.0
2006-12-19 15:07:00,1.60206,1.60222,1.60194,1.60208,163199997.0
2006-12-19 15:08:00,1.60207,1.60218,1.60186,1.60199,301299998.0
2006-12-19 15:09:00,1.60226,1.60249,1.60221,1.60231,255000002.0
2006-12-19 15:10:00,1.60237,1.60249,1.60221,1.60229,277899998.0
2006-12-19 15:11:00,1.60235,1.60237,1.60215,1.60229,365899999.0
2006-12-19 15:12:00,1.60231,1.60231,1.60205,1.60225,318700002.0
2006-12-19 15:13:00,1.60216,1.60226,1.60203,1.60209,406500004.0
2006-12-19 15:14:00,1.60218,1.60244,1.60211,1.60229,151899998.0
2006-12-19 15:15:00,1.60247,1.60248,1.60216,1.60216,530600004.0
2006-12-19 15:16:00,1.60232,1.60237,1.60203,1.6022,267099999.0
2006-12-19 15:17:00,1.60235,1.6024,1.60227,1.60234,402599998.0
2006-12-19 15:18:00,1.60233,1.60241,1.60211,1.60232,235400001.0
2006-12-19 15:19:00,1.60231,1.60241,1.60218,1.60237,301200005.0
2006-12-19 15:20:00,1.60236,1.60259,1.60236,1.60252,416400003.0
2006-12-19 15:21:00,1.60244,1.60264,1.60243,1.60249,286400000.0
2006-12-19 15:22:00,1.60249,1.60249,1.60227,1.60227,117299998.0
2006-12-19 15:23:00,1.60221,1.60245,1.60213,1.6023,205199999.0
2006-12-19 15:24:00,1.60234,1.60251,1.60233,1.60245,179800000.0
2006-12-19 15:25:00,1.60241,1.6025,1.60224,1.60237,245200001.0
2006-12-19 15:26:00,1.60229,1.60244,1.60228,1.6024,403500003.0
2006-12-19 15:27:00,1.6024,1.60252,1.6024,1.60242,175299998.0
2006-12-19 15:28:00,1.60247,1.60252,1.60235,1.60239,227199998.0
2006-12-19 15:29:00,1.60252,1.60252,1.60219,1.60219,337700001.0
2006-12-19 15:30:00,1.60237,1.60264,1.60237,1.60254,163799998.0
2006-12-19 15:31:00,1.60234,1.60261,1.60233,1.60246,377900005.0
2006-12-19 15:32:00,1.60247,1.6027,1.60229,1.6027,209000002.0
2006-12-19 15:33:00,1.60271,1.6028,1.60245,1.60271,405200004.0
2006-12-19 15:34:00,1.60264,1.6027,1.60249,1.6027,171400001.0
2006-12-19 15:35:00,1.60264,1.60271,1.60243,1.60258,204299998.0
2006-12-19 15:36:00,1.6025,1.60271,1.6025,1.60258,107000000.0
2006-12-19 15:37:00,1.60248,1.60276,1.60248,1.60266,339000002.0
2006-12-19 15:38:00,1.60274,1.6029,1.60266,1.60266,180000000.0
2006-12-19 15:39:00,1.60272,1.6028,1.60258,1.6026,238800003.0
2006-12-19 15:40:00,1.60263,1.60266,1.60242,1.60247,298699996.0
2006-12-19 15:41:00,1.60261,1.6028,1.60255,1.60255,267500000.0
2006-12-19 15:42:00,1.60258,1.60258,1.60242,1.60243,68600000.0
2006-12-19 15:43:00,1.6024,1.60269,1.6024,1.60249,401099999.0
2006-12-19 15:44:00,1.60269,1.60295,1.60262,1.60285,202800004.0
2006-12-19 15:45:00,1.60305,1.60307,1.60276,1.60276,393200002.0
2006-12-19 15:46:00,1.60281,1.60281,1.60264,1.60266,399600000.0
2006-12-19 15:47:00,1.60274,1.60285,1.60264,1.60272,303200000.0
2006-12-19 15:48:00,1.60268,1.60268,1.60242,1.60268,332299998.0
2006-12-19 15:49:00,1.60256,1.60281,1.60256,1.60274,274800004.0
2006-12-19 15:50:00,1.60281,1.60281,1.60254,1.6026,168200000.0
2006-12-19 15:51:00,1.6027,1.60278,1.60255,1.60257,215700003.0
2006-12-19 15:52:00,1.60278,1.6029,1.60268,1.60287,331400004.0
2006-12-19 15:53:00,1.60295,1.60299,1.60269,1.60269,185700002.0
2006-12-19 15:54:00,1.60282,1.60282,1.60259,1.60269,309599996.0
2006-12-19 15:55:00,1.60268,1.60268,1.60244,1.60261,329100006.0
2006-12-19 15:56:00,1.60263,1.60277,1.60247,1.60258,508500000.0
2006-12-19 15:57:00,1.60267,1.60267,1.60251,1.60262,264700000.0
2006-12-19 15:58:00,1.60258,1.60267,1.60248,1.60252,116400000.0
2006-12-19 15:59:00,1.60259,1.60273,1.60248,1.60253,300400001.0
2006-12-19 16:00:00,1.60251,1.60271,1.60247,1.60267,364499998.0
2006-12-19 16:01:00,1.60251,1.60268,1.60235,1.60255,188200000.0
2006-12-19 16:02:00,1.60262,1.60266,1.60244,1.60249,266400002.0
2006-12-19 16:03:00,1.6026,1.60264,1.60237,1.60259,377800002.0
2006-12-19 16:04:00,1.60249,1.60274,1.60249,1.60274,242100001.0
2006-12-19 16:05:00,1.60281,1.60281,1.60252,1.60254,219600002.0
2006-12-19 16:06:00,1.60261,1.60286,1.60248,1.60272,197500004.0
2006-12-19 16:07:00,1.60272,1.60279,1.60253,1.60263,199200001.0
2006-12-19 16:08:00,1.60273,1.60283,1.60258,1.60271,336399999.0
2006-12-19 16:09:00,1.60261,1.60278,1.60249,1.60258,357100008.0
2006-12-19 16:10:00,1.60259,1.60266,1.60239,1.6026,327300004.0
2006-12-19 16:11:00,1.60253,1.60259,1.60232,1.60245,256700000.0
2006-12-19 16:12:00,1.60237,1.60267,1.60237,1.60254,299200000.0
2006-12-19 16:13:00,1.60223,1.60261,1.60223,1.60255,404300002.0
2006-12-19 16:14:00,1.60257,1.60265,1.60231,1.60256,547999996.0
2006-12-19 16:15:00,1.60244,1.60267,1.60224,1.6025,388900002.0
2006-12-19 16:16:00,1.60259,1.60273,1.6025,1.60252,534900010.0
2006-12-19 16:17:00,1.60249,1.6027,1.60246,1.6027,316299999.0
2006-12-19 16:18:00,1.60265,1.60273,1.60253,1.60272,210599998.0
2006-12-19 16:19:00,1.60271,1.60284,1.60263,1.60268,238999999.0
2006-12-19 16:20:00,1.60257,1.60277,1.60257,1.60268,151000000.0
2006-12-19 16:21:00,1.60263,1.60283,1.60256,1.60261,191799999.0
2006-12-19 16:22:00,1.60266,1.60267,1.60254,1.60257,97500000.0
2006-12-19 16:23:00,1.60269,1.60273,1.60256,1.6026,250400005.0
2006-12-19 16:24:00,1.60252,1.60279,1.60252,1.60276,442800001.0
2006-12-19 16:25:00,1.60274,1.60284,1.60268,1.60284,105600000.0
2006-12-19 16:26:00,1.60261,1.60276,1.60235,1.60266,271000002.0
2006-12-19 16:27:00,1.60264,1.60288,1.60253,1.60273,232000001.0
2006-12-19 16:28:00,1.60277,1.60287,1.60264,1.60271,200800001.0
2006-12-19 16:29:00,1.60282,1.60282,1.60263,1.60273,281599999.0
2006-12-19 16:30:00,1.60243,1.60275,1.60243,1.60268,231499998.0
2006-12-19 16:31:00,1.60252,1.60269,1.60239,1.60265,296399999.0
2006-12-19 16:32:00,1.60259,1.60266,1.60246,1.60252,225300002.0
2006-12-19 16:33:00,1.6025,1.60258,1.60237,1.60246,277399999.0
2006-12-19 16:34:00,1.6026,1.6026,1.6024,1.6025,241000003.0
2006-12-19 16:35:00,1.60236,1.60248,1.60221,1.60227,191200001.0
2006-12-19 16:36:00,1.60236,1.60243,1.60224,1.60236,290400002.0
2006-12-19 16:37:00,1.60234,1.60246,1.60224,1.60224,200899999.0
2006-12-19 16:38:00,1.60225,1.60239,1.60219,1.60222,452800002.0
2006-12-19 16:39:00,1.60182,1.60182,1.60167,1.60168,79899998.0
2006-12-19 16:40:00,1.6014,1.60159,1.60129,1.60159,269300002.0
2006-12-19 16:41:00,1.60168,1.60184,1.60168,1.60184,307000000.0
2006-12-19 16:42:00,1.60186,1.60196,1.60167,1.60175,529200002.0
2006-12-19 16:43:00,1.60163,1.60176,1.60146,1.60169,325500002.0
2006-12-19 16:44:00,1.60165,1.60165,1.60133,1.60151,231699999.0
2006-12-19 16:45:00,1.60144,1.60167,1.60144,1.60163,326799999.0
2006-12-19 16:46:00,1.60166,1.60166,1.60146,1.60163,239699999.0
2006-12-19 16:47:00,1.60153,1.60166,1.60145,1.60165,376300002.0
2006-12-19 16:48:00,1.60162,1.6017,1.60148,1.60157,141400000.0
2006-12-19 16:49:00,1.60156,1.60158,1.60138,1.60142,294199996.0
2006-12-19 16:50:00,1.6013,1.60153,1.6013,1.60153,76699999.0
2006-12-19 16:51:00,1.6015,1.60162,1.60129,1.60129,249199999.0
2006-12-19 16:52:00,1.60149,1.60162,1.60149,1.60156,177400001.0
2006-12-19 16:53:00,1.60155,1.60162,1.60138,1.60143,362500002.0
2006-12-19 16:54:00,1.60151,1.60164,1.60134,1.60142,397599998.0
2006-12-19 16:55:00,1.60155,1.60163,1.6014,1.6016,514699996.0
2006-12-19 16:56:00,1.60157,1.6017,1.6015,1.60161,263200000.0
2006-12-19 16:57:00,1.60162,1.60184,1.60158,1.60184,230000000.0
2006-12-19 16:58:00,1.60149,1.60176,1.60149,1.60163,166600002.0
2006-12-19 16:59:00,1.60148,1.60196,1.60148,1.60196,170000001.0
2006-12-19 17:00:00,1.60215,1.60232,1.60197,1.60225,251000002.0
2006-12-19 17:01:00,1.60218,1.60227,1.60203,1.60224,368199999.0
2006-12-19 17:02:00,1.60213,1.60219,1.60197,1.60202,253200002.0
2006-12-19 17:03:00,1.60208,1.60218,1.6018,1.602,270399997.0
2006-12-19 17:04:00,1.602,1.60208,1.60172,1.60172,369099996.0
2006-12-19 17:05:00,1.60199,1.60201,1.60182,1.60186,306900004.0
2006-12-19 17:06:00,1.60182,1.60203,1.60182,1.60192,221200001.0
2006-12-19 17:07:00,1.60185,1.60194,1.60175,1.6019,316099996.0
2006-12-19 17:08:00,1.6018,1.60196,1.60172,1.60194,342100002.0
2006-12-19 17:09:00,1.60183,1.60198,1.6018,1.60195,497999998.0
2006-12-19 17:10:00,1.60188,1.60196,1.60168,1.60168,166399999.0
2006-12-19 17:11:00,1.60189,1.60202,1.60179,1.60183,328900001.0
2006-12-19 17:12:00,1.60202,1.60212,1.60195,1.60203,284700001.0
2006-12-19 17:13:00,1.60198,1.60206,1.60183,1.60206,312399999.0
2006-12-19 17:14:00,1.60203,1.60219,1.60193,1.60193,221599999.0
2006-12-19 17:15:00,1.60212,1.60212,1.60182,1.60188,263000000.0
2006-12-19 17:16:00,1.60187,1.6021,1.60185,1.60204,458100001.0
2006-12-19 17:17:00,1.60207,1.60207,1.60179,1.60191,368200000.0
2006-12-19 17:18:00,1.60203,1.60203,1.6017,1.6018,159900002.0
2006-12-19 17:19:00,1.60183,1.60183,1.60165,1.60177,155900001.0
2006-12-19 17:20:00,1.60171,1.60178,1.6016,1.60178,235599996.0
2006-12-19 17:21:00,1.60182,1.60187,1.60164,1.6017,203700004.0
2006-12-19 17:22:00,1.60163,1.60163,1.60138,1.60147,278600000.0
2006-12-19 17:23:00,1.60146,1.60169,1.60142,1.60159,344899996.0
2006-12-19 17:24:00,1.60173,1.60179,1.60154,1.60154,348999996.0
2006-12-19 17:25:00,1.60154,1.60181,1.60151,1.6017,188799998.0
2006-12-19 17:26:00,1.60176,1.60176,1.60152,1.60169,291200001.0
2006-12-19 17:27:00,1.60166,1.60179,1.6016,1.6017,187899999.0
2006-12-19 17:28:00,1.60158,1.60187,1.60158,1.60173,382100004.0
2006-12-19 17:29:00,1.60157,1.60173,1.60153,1.60173,290000000.0
2006-12-19 17:30:00,1.60144,1.60171,1.60144,1.60163,306699999.0
2006-12-19 17:31:00,1.60158,1.60172,1.60153,1.6016,379300000.0
2006-12-19 17:32:00,1.60146,1.6017,1.60146,1.60168,75400000.0
2006-12-19 17:33:00,1.60168,1.60174,1.60157,1.60163,281100001.0
2006-12-19 17:34:00,1.60152,1.6017,1.60137,1.60147,298799999.0
2006-12-19 17:35:00,1.60149,1.60163,1.6014,1.60153,399500006.0
2006-12-19 17:36:00,1.60145,1.60147,1.60125,1.60147,240200000.0
2006-12-19 17:37:00,1.60147,1.60165,1.60135,1.60161,250300003.0
2006-12-19 17:38:00,1.60133,1.60157,1.60133,1.60142,273200001.0
2006-12-19 17:39:00,1.60138,1.6016,1.60138,1.60153,342400002.0
2006-12-19 17:40:00,1.60147,1.60166,1.60134,1.60155,246200001.0
2006-12-19 17:41:00,1.60166,1.60166,1.60139,1.60139,296400000.0
2006-12-19 17:42:00,1.60158,1.60162,1.60141,1.60142,360200000.0
2006-12-19 17:43:00,1.60133,1.60163,1.60133,1.60163,327400001.0
2006-12-19 17:44:00,1.60137,1.60172,1.60137,1.60165,354000003.0
2006-12-19 17:45:00,1.60149,1.60175,1.60149,1.60168,412399998.0
2006-12-19 17:46:00,1.60161,1.60171,1.60145,1.60157,447499999.0
2006-12-19 17:47:00,1.60172,1.60172,1.60144,1.60156,434999999.0
2006-12-19 17:48:00,1.6017,1.60175,1.6015,1.6015,281100001.0
2006-12-19 17:49:00,1.60165,1.60166,1.60141,1.6015,361200005.0
2006-12-19 17:50:00,1.60157,1.60162,1.60137,1.60154,370599996.0
2006-12-19 17:51:00,1.60146,1.60162,1.60142,1.60162,221400002.0
2006-12-19 17:52:00,1.60151,1.60163,1.60139,1.60158,269499998.0
2006-12-19 17:53:00,1.60146,1.60163,1.60136,1.60154,369200000.0
2006-12-19 17:54:00,1.60147,1.60168,1.60142,1.60153,177199999.0
2006-12-19 17:55:00,1.60153,1.60166,1.60147,1.60162,308799998.0
2006-12-19 17:56:00,1.60153,1.60169,1.60142,1.60154,243500001.0
2006-12-19 17:57:00,1.60154,1.60168,1.60152,1.60168,232000001.0
2006-12-19 17:58:00,1.60167,1.60187,1.60151,1.60176,165400004.0
2006-12-19 17:59:00,1.602,1.60234,1.602,1.60234,81399999.0
2006-12-19 18:00:00,1.60247,1.60264,1.60239,1.6024,398900003.0
2006-12-19 18:02:00,1.6017,1.6018,1.6017,1.6018,1552900008.0
2006-12-19 18:03:00,1.6019,1.6019,1.6018,1.6018,1552900008.0
2006-12-19 18:04:00,1.6017,1.6018,1.6016,1.6017,1552900008.0
2006-12-19 18:05:00,1.6018,1.6018,1.6017,1.6017,1552900008.0
2006-12-19 18:06:00,1.6018,1.6019,1.6017,1.6018,1552900008.0
2006-12-19 18:09:00,1.60247,1.60279,1.60247,1.60268,1552900008.0
2006-12-19 18:11:00,1.60262,1.6027,1.60243,1.60246,1367300002.0
2006-12-19 18:12:00,1.60248,1.60255,1.60237,1.60249,1786500005.0
2006-12-19 18:13:00,1.60244,1.60252,1.60222,1.60235,1135499998.0
2006-12-19 18:14:00,1.60229,1.60252,1.60223,1.60245,2098999999.0
2006-12-19 18:15:00,1.60238,1.60239,1.60214,1.60231,952500004.0
2006-12-19 18:16:00,1.6017,1.6018,1.6017,1.6017,1932300003.0
2006-12-19 18:17:00,1.60227,1.60227,1.60193,1.602,1932300003.0
2006-12-19 18:18:00,1.60182,1.60208,1.60178,1.602,861900008.0
2006-12-19 18:19:00,1.6015,1.6015,1.6015,1.6015,725899996.0
2006-12-19 18:20:00,1.6016,1.6016,1.6016,1.6016,725899996.0
2006-12-19 18:21:00,1.60195,1.60203,1.60179,1.60192,725899996.0
2006-12-19 18:22:00,1.60196,1.60204,1.60186,1.60189,560100002.0
2006-12-19 18:23:00,1.6014,1.6015,1.6014,1.6015,1035200004.0
2006-12-19 18:24:00,1.6014,1.6014,1.6014,1.6014,1035200004.0
2006-12-19 18:25:00,1.6013,1.6014,1.6013,1.6014,1035200004.0
2006-12-19 18:26:00,1.6015,1.6015,1.6014,1.6015,1035200004.0
2006-12-19 18:27:00,1.60198,1.60208,1.60179,1.60204,1035200004.0
2006-12-19 18:28:00,1.6015,1.6015,1.6015,1.6015,1699000002.0
2006-12-19 18:29:00,1.60199,1.60207,1.60183,1.60189,1699000002.0
2006-12-19 18:30:00,1.60187,1.60212,1.60187,1.60197,843399999.0
2006-12-19 18:31:00,1.60187,1.60206,1.60183,1.60206,972900001.0
2006-12-19 18:32:00,1.60195,1.60203,1.60175,1.6019,1139499995.0
2006-12-19 18:33:00,1.60203,1.60222,1.60196,1.6021,2091599993.0
2006-12-19 18:34:00,1.6015,1.6016,1.6015,1.6016,1935000016.0
2006-12-19 18:35:00,1.60215,1.60222,1.60203,1.60215,1935000016.0
2006-12-19 18:36:00,1.6021,1.60222,1.60201,1.60212,1228200005.0
2006-12-19 18:37:00,1.6018,1.6018,1.6018,1.6018,1549300005.0
2006-12-19 18:38:00,1.60221,1.60228,1.60202,1.60209,1549300005.0
2006-12-19 18:39:00,1.60219,1.60238,1.60218,1.60227,1776699988.0
2006-12-19 18:40:00,1.6018,1.6018,1.6018,1.6018,1113600013.0
2006-12-19 18:41:00,1.60208,1.60229,1.60196,1.60203,1113600013.0
2006-12-19 18:42:00,1.60211,1.60211,1.60179,1.60194,1291400002.0
2006-12-19 18:43:00,1.60212,1.60221,1.60195,1.602,531900004.0
2006-12-19 18:44:00,1.60212,1.60212,1.60179,1.60182,1030999998.0
2006-12-19 18:45:00,1.6019,1.60206,1.60168,1.60189,394500002.0
2006-12-19 18:46:00,1.60208,1.60212,1.60184,1.60184,236100002.0
2006-12-19 18:47:00,1.60188,1.60203,1.60178,1.60197,231600001.0
2006-12-19 18:48:00,1.60197,1.6021,1.60182,1.60184,1286500007.0
2006-12-19 18:49:00,1.60194,1.60194,1.60165,1.60178,334900003.0
2006-12-19 18:50:00,1.60172,1.60177,1.60156,1.60156,558900006.0
2006-12-19 18:51:00,1.6017,1.60192,1.6016,1.6016,1533099995.0
2006-12-19 18:52:00,1.60176,1.60188,1.60161,1.6018,1200600003.0
2006-12-19 18:53:00,1.60184,1.60203,1.60172,1.60196,1354900003.0
2006-12-19 18:54:00,1.60191,1.60209,1.60183,1.60189,745700000.0
2006-12-19 18:55:00,1.60204,1.60215,1.60191,1.60203,1725500006.0
2006-12-19 18:56:00,1.60203,1.60212,1.60176,1.60195,792799996.0
2006-12-19 18:57:00,1.60196,1.60201,1.60181,1.60193,574800003.0
2006-12-19 18:58:00,1.60206,1.60217,1.60186,1.6021,1181600001.0
2006-12-19 18:59:00,1.60208,1.60212,1.60184,1.60192,1524900006.0
2006-12-19 19:00:00,1.6019,1.60209,1.60181,1.60183,439000000.0
2006-12-19 19:01:00,1.60183,1.60188,1.60165,1.60174,360600000.0
2006-12-19 19:02:00,1.60163,1.60187,1.60163,1.6018,691500007.0
2006-12-19 19:03:00,1.60183,1.60198,1.60176,1.60182,630000003.0
2006-12-19 19:04:00,1.60183,1.60183,1.60165,1.60167,179700000.0
2006-12-19 19:05:00,1.60176,1.60178,1.6016,1.60167,657200007.0
2006-12-19 19:06:00,1.60183,1.60196,1.60168,1.60175,1853600014.0
2006-12-19 19:07:00,1.60169,1.60193,1.60163,1.60177,824300007.0
2006-12-19 19:08:00,1.60169,1.60186,1.60165,1.60175,1985300002.0
2006-12-19 19:09:00,1.60174,1.60183,1.60147,1.60158,1388899996.0
2006-12-19 19:10:00,1.60161,1.60181,1.60158,1.60178,1002399998.0
2006-12-19 19:11:00,1.60171,1.60182,1.60161,1.6017,1218300004.0
2006-12-19 19:12:00,1.60155,1.60182,1.60155,1.60178,935599998.0
2006-12-19 19:13:00,1.60181,1.60191,1.60169,1.60184,497999998.0
2006-12-19 19:14:00,1.6018,1.60191,1.60171,1.60182,280300001.0
2006-12-19 19:15:00,1.60186,1.60193,1.60175,1.60193,1310999999.0
2006-12-19 19:16:00,1.60185,1.60192,1.60159,1.6017,569299999.0
2006-12-19 19:17:00,1.60178,1.60189,1.6016,1.60175,781400003.0
2006-12-19 19:18:00,1.6018,1.6018,1.60154,1.60154,865300000.0
2006-12-19 19:19:00,1.60151,1.60168,1.60148,1.60157,1106399993.0
2006-12-19 19:20:00,1.60163,1.60177,1.6014,1.60155,1056600001.0
2006-12-19 19:21:00,1.6015,1.6017,1.60149,1.6016,1090299995.0
2006-12-19 19:22:00,1.60158,1.60158,1.6014,1.6014,84000000.0
2006-12-19 19:23:00,1.60148,1.60156,1.60133,1.60133,572100007.0
2006-12-19 19:24:00,1.60133,1.60161,1.60133,1.60157,577900004.0
2006-12-19 19:25:00,1.60148,1.60152,1.60129,1.6013,953599996.0
2006-12-19 19:26:00,1.60146,1.6016,1.60143,1.60147,921300005.0
2006-12-19 19:27:00,1.6015,1.60161,1.60132,1.60136,1437600005.0
2006-12-19 19:28:00,1.60138,1.60155,1.60136,1.60148,572000006.0
2006-12-19 19:29:00,1.6014,1.60164,1.60135,1.60152,811600003.0
2006-12-19 19:30:00,1.6016,1.6017,1.6016,1.6017,1499400008.0
2006-12-19 19:31:00,1.60165,1.60165,1.60138,1.60145,1499400008.0
2006-12-19 19:32:00,1.60142,1.60159,1.60136,1.60147,770600006.0
2006-12-19 19:33:00,1.60137,1.6016,1.60137,1.60155,815600009.0
2006-12-19 19:34:00,1.60148,1.60167,1.6014,1.60152,1738899995.0
2006-12-19 19:35:00,1.60146,1.60165,1.60129,1.60165,939100005.0
2006-12-19 19:36:00,1.60161,1.60181,1.60143,1.60156,674400005.0
2006-12-19 19:37:00,1.6016,1.60179,1.60153,1.6017,456900004.0
2006-12-19 19:38:00,1.60168,1.60184,1.60165,1.60176,814600003.0
2006-12-19 19:39:00,1.60166,1.60175,1.60145,1.60161,1129700003.0
2006-12-19 19:40:00,1.6017,1.60176,1.60154,1.60162,652000003.0
2006-12-19 19:41:00,1.60165,1.60178,1.60156,1.6017,542400007.0
2006-12-19 19:42:00,1.60175,1.60175,1.60151,1.60161,727400003.0
2006-12-19 19:43:00,1.60171,1.6018,1.6016,1.6017,485499992.0
2006-12-19 19:44:00,1.60178,1.60184,1.60168,1.60169,983100001.0
2006-12-19 19:45:00,1.60177,1.60183,1.60159,1.60175,384999998.0
2006-12-19 19:46:00,1.6018,1.6018,1.60143,1.60146,641400007.0
2006-12-19 19:47:00,1.60142,1.60164,1.60142,1.60161,216999997.0
2006-12-19 19:48:00,1.60155,1.60165,1.60154,1.60165,521199995.0
2006-12-19 19:49:00,1.60163,1.60164,1.6014,1.60157,1208799996.0
2006-12-19 19:50:00,1.60157,1.60165,1.60144,1.60157,211999999.0
2006-12-19 19:51:00,1.60162,1.60165,1.60153,1.6016,472600002.0
2006-12-19 19:52:00,1.60156,1.60164,1.60145,1.60163,282299999.0
2006-12-19 19:53:00,1.60163,1.60163,1.60134,1.60137,384900001.0
2006-12-19 19:54:00,1.60148,1.60165,1.60148,1.6016,349700005.0
2006-12-19 19:55:00,1.60163,1.60163,1.60142,1.60143,419099999.0
2006-12-19 19:56:00,1.60149,1.60165,1.60139,1.6016,1311000003.0
2006-12-19 19:57:00,1.60152,1.60169,1.60143,1.60157,1517500007.0
2006-12-19 19:58:00,1.60141,1.60166,1.60141,1.60158,1569799996.0
2006-12-19 19:59:00,1.60157,1.60168,1.60143,1.60152,1161900002.0
2006-12-19 20:00:00,1.60159,1.60164,1.60143,1.60156,662999998.0
2006-12-19 20:01:00,1.6015,1.60165,1.60141,1.60157,560100000.0
2006-12-19 20:02:00,1.60144,1.60162,1.60142,1.60162,406000002.0
2006-12-19 20:03:00,1.60162,1.60167,1.60152,1.6016,280200003.0
2006-12-19 20:04:00,1.60155,1.60173,1.6015,1.60173,334400004.0
2006-12-19 20:05:00,1.60158,1.60169,1.60149,1.60162,392000001.0
2006-12-19 20:06:00,1.6017,1.60176,1.60163,1.60165,392199997.0
2006-12-19 20:07:00,1.60173,1.6018,1.60161,1.60161,210900000.0
2006-12-19 20:08:00,1.60168,1.60181,1.60163,1.60171,1385799991.0
2006-12-19 20:09:00,1.60159,1.60173,1.60156,1.60168,331600001.0
2006-12-19 20:10:00,1.6016,1.6017,1.60156,1.60168,296099996.0
2006-12-19 20:11:00,1.60159,1.60174,1.60155,1.6017,673700004.0
2006-12-19 20:12:00,1.60167,1.60175,1.60157,1.6017,390800005.0
2006-12-19 20:13:00,1.60168,1.6018,1.60154,1.60161,1785099995.0
2006-12-19 20:14:00,1.60168,1.60171,1.60149,1.60155,547700000.0
2006-12-19 20:15:00,1.6017,1.60178,1.6016,1.60166,1122300012.0
2006-12-19 20:16:00,1.6017,1.6019,1.6017,1.6018,454800001.0
2006-12-19 20:17:00,1.60172,1.60186,1.60165,1.60186,454800001.0
2006-12-19 20:18:00,1.60183,1.60183,1.60162,1.60162,424300006.0
2006-12-19 20:19:00,1.6019,1.6019,1.6018,1.6019,685399999.0
2006-12-19 20:20:00,1.602,1.602,1.6019,1.6019,685399999.0
2006-12-19 20:21:00,1.60149,1.60171,1.60149,1.60171,685399999.0
2006-12-19 20:22:00,1.6016,1.60178,1.6016,1.60172,869100005.0
2006-12-19 20:23:00,1.60146,1.6017,1.60142,1.60167,1073900005.0
2006-12-19 20:24:00,1.60165,1.60172,1.60145,1.60165,509100001.0
2006-12-19 20:25:00,1.60165,1.60173,1.60148,1.60164,975200004.0
2006-12-19 20:26:00,1.60167,1.60173,1.60157,1.60164,326400004.0
2006-12-19 20:27:00,1.60164,1.60165,1.60148,1.60158,359999996.0
2006-12-19 20:29:00,1.60177,1.60182,1.60146,1.60146,1760300006.0
2006-12-19 20:31:00,1.6015,1.6018,1.6015,1.6017,515000000.0
2006-12-19 20:32:00,1.6016,1.6017,1.6016,1.6016,515000000.0
2006-12-19 20:33:00,1.6015,1.60171,1.60141,1.6016,515000000.0
2006-12-19 20:34:00,1.60153,1.60168,1.60136,1.6015,342900002.0
2006-12-19 20:35:00,1.60163,1.60166,1.60146,1.60155,452300004.0
2006-12-19 20:36:00,1.6014,1.60162,1.60128,1.60162,498900000.0
2006-12-19 20:37:00,1.60162,1.60162,1.60132,1.60132,861500003.0
2006-12-19 20:38:00,1.60145,1.6015,1.60127,1.60131,1941799986.0
2006-12-19 20:39:00,1.60142,1.60153,1.60124,1.60127,1182200019.0
2006-12-19 20:40:00,1.60135,1.60157,1.60124,1.60145,1249900001.0
2006-12-19 20:41:00,1.60148,1.60148,1.60114,1.60135,590100001.0
2006-12-19 20:42:00,1.60127,1.60146,1.60111,1.6013,306700005.0
2006-12-19 20:43:00,1.60132,1.6015,1.60129,1.60144,702800002.0
2006-12-19 20:44:00,1.60141,1.60148,1.60117,1.60117,1086100004.0
2006-12-19 20:45:00,1.60133,1.60136,1.60114,1.60115,699900001.0
2006-12-19 20:46:00,1.60145,1.60153,1.60121,1.60144,383200001.0
2006-12-19 20:47:00,1.60148,1.60148,1.6012,1.60135,784299988.0
2006-12-19 20:48:00,1.60129,1.60158,1.60128,1.60141,1268599993.0
2006-12-19 20:49:00,1.60135,1.60151,1.60123,1.60133,887000005.0
2006-12-19 20:50:00,1.6014,1.60143,1.6012,1.60136,1781999999.0
2006-12-19 20:51:00,1.60136,1.60151,1.60128,1.60143,353099998.0
2006-12-19 20:52:00,1.60133,1.6014,1.60116,1.60125,1649600014.0
2006-12-19 20:53:00,1.60121,1.60139,1.60112,1.60118,1466999996.0
2006-12-19 20:54:00,1.60118,1.60142,1.60118,1.60134,700099999.0
2006-12-19 20:55:00,1.60128,1.60152,1.60128,1.60148,602299993.0
2006-12-19 20:57:00,1.602,1.602,1.6018,1.6019,1719199999.0
2006-12-19 20:58:00,1.602,1.602,1.6019,1.602,1719199999.0
2006-12-19 20:59:00,1.6021,1.6022,1.6019,1.6021,1719199999.0
2006-12-19 21:00:00,1.6019,1.6019,1.6019,1.6019,1719199999.0
2006-12-19 21:02:00,1.60142,1.60162,1.60138,1.60152,1719199999.0
2006-12-19 21:03:00,1.60142,1.60165,1.60141,1.60152,1462100007.0
2006-12-19 21:04:00,1.60153,1.60163,1.60139,1.60146,238899996.0
2006-12-19 21:05:00,1.60168,1.60169,1.60138,1.60154,885599994.0
2006-12-19 21:06:00,1.6014,1.60179,1.6014,1.60169,520500001.0
2006-12-19 21:07:00,1.6017,1.6017,1.60155,1.6016,418100001.0
2006-12-19 21:08:00,1.6017,1.60175,1.60154,1.60168,308299999.0
2006-12-19 21:09:00,1.60168,1.60168,1.60147,1.60147,528200010.0
2006-12-19 21:10:00,1.60158,1.60163,1.6015,1.60161,914900002.0
2006-12-19 21:11:00,1.6016,1.60162,1.60141,1.60155,630300002.0
2006-12-19 21:12:00,1.60157,1.60171,1.60149,1.60165,265200003.0
2006-12-19 21:13:00,1.6016,1.60172,1.6015,1.60165,927700014.0
2006-12-19 21:14:00,1.60176,1.60192,1.60164,1.60192,679600000.0
2006-12-19 21:15:00,1.6019,1.6019,1.60151,1.60152,842700005.0
2006-12-19 21:16:00,1.60154,1.60186,1.60154,1.60172,622700003.0
2006-12-19 21:17:00,1.60165,1.60189,1.60165,1.6017,1506099999.0
2006-12-19 21:18:00,1.60178,1.60187,1.6016,1.6017,601900001.0
2006-12-19 21:19:00,1.60172,1.60189,1.60164,1.60177,597500001.0
2006-12-19 21:22:00,1.60167,1.60201,1.60166,1.60194,2103700011.0
2006-12-19 21:23:00,1.60179,1.60192,1.60155,1.60174,1380400005.0
2006-12-19 21:24:00,1.60166,1.60178,1.60158,1.60172,593000004.0
2006-12-19 21:25:00,1.60161,1.60179,1.60143,1.60162,1147400009.0
2006-12-19 21:26:00,1.60164,1.60169,1.60152,1.60155,597600000.0
2006-12-19 21:27:00,1.60168,1.60168,1.60153,1.6016,635899998.0
2006-12-19 21:28:00,1.6015,1.60162,1.60142,1.60154,640800002.0
2006-12-19 21:29:00,1.60152,1.60164,1.60145,1.6016,468500003.0
2006-12-19 21:30:00,1.60158,1.60163,1.60145,1.60158,531800003.0
2006-12-19 21:31:00,1.60155,1.60168,1.60138,1.6015,597600002.0
2006-12-19 21:32:00,1.60168,1.60177,1.60143,1.60143,2106700008.0
2006-12-19 21:33:00,1.60151,1.60163,1.60148,1.60148,213499998.0
2006-12-19 21:34:00,1.60162,1.60176,1.60154,1.60159,1380600003.0
2006-12-19 21:35:00,1.60162,1.60181,1.60162,1.60171,885799999.0
2006-12-19 21:36:00,1.60162,1.60175,1.6016,1.60162,309300004.0
2006-12-19 21:37:00,1.6016,1.60171,1.60147,1.60159,357600000.0
2006-12-19 21:38:00,1.60159,1.60168,1.60147,1.60167,473600003.0
2006-12-19 21:39:00,1.60158,1.6016,1.60143,1.6016,225000003.0
2006-12-19 21:40:00,1.60148,1.60177,1.60148,1.60165,557199997.0
2006-12-19 21:41:00,1.60152,1.60172,1.60149,1.60163,776099999.0
2006-12-19 21:42:00,1.60162,1.60174,1.60154,1.60155,627300000.0
2006-12-19 21:43:00,1.60153,1.60174,1.6015,1.60167,980399998.0
2006-12-19 21:44:00,1.6017,1.60174,1.60156,1.60157,1363800001.0
2006-12-19 21:45:00,1.6015,1.60171,1.60149,1.60169,768300002.0
2006-12-19 21:46:00,1.60118,1.60167,1.60112,1.60167,1350699999.0
2006-12-19 21:47:00,1.60158,1.60177,1.60153,1.60169,1199600007.0
2006-12-19 21:48:00,1.60155,1.60181,1.60155,1.60173,293200001.0
2006-12-19 21:49:00,1.60165,1.60179,1.60153,1.60167,1110099997.0
2006-12-19 21:50:00,1.60167,1.60167,1.60146,1.60155,210100000.0
2006-12-19 21:51:00,1.60169,1.60171,1.60154,1.60157,489199996.0
2006-12-19 21:52:00,1.60165,1.60178,1.60149,1.60162,1707700005.0
2006-12-19 21:53:00,1.60155,1.60173,1.60148,1.60173,495799995.0
2006-12-19 21:54:00,1.60178,1.60193,1.60177,1.60178,380900005.0
2006-12-19 21:55:00,1.60192,1.60203,1.60179,1.60179,502400000.0
2006-12-19 21:56:00,1.60192,1.60196,1.60177,1.60187,543500000.0
2006-12-19 21:57:00,1.60186,1.60199,1.60177,1.6019,319200002.0
2006-12-19 21:58:00,1.60192,1.60202,1.60184,1.60197,706500003.0
2006-12-19 21:59:00,1.60186,1.60214,1.60186,1.60204,916000003.0
2006-12-19 22:00:00,1.6021,1.60219,1.60199,1.60202,676200009.0
2006-12-19 22:01:00,1.60201,1.60208,1.60201,1.60205,220600000.0
2006-12-19 22:02:00,1.60204,1.60209,1.60178,1.6018,1204000005.0
2006-12-19 22:03:00,1.60193,1.60203,1.6018,1.60198,457600003.0
2006-12-19 22:04:00,1.60195,1.60203,1.6016,1.60185,604300003.0
2006-12-19 22:05:00,1.6019,1.60192,1.6017,1.60179,400600002.0
2006-12-19 22:06:00,1.60175,1.60194,1.60167,1.60187,486599999.0
2006-12-19 22:07:00,1.60183,1.60183,1.60155,1.60155,92700000.0
2006-12-19 22:08:00,1.60152,1.60165,1.6014,1.6015,492600002.0
2006-12-19 22:09:00,1.60172,1.60172,1.60142,1.60146,388700000.0
2006-12-19 22:10:00,1.60162,1.60177,1.60156,1.60156,220600001.0
2006-12-19 22:11:00,1.60188,1.60188,1.60173,1.60173,157399998.0
2006-12-19 22:12:00,1.60175,1.60191,1.6017,1.6018,698700006.0
2006-12-19 22:13:00,1.60185,1.602,1.60175,1.60178,262899996.0
2006-12-19 22:14:00,1.60197,1.60197,1.60169,1.60173,323299998.0
2006-12-19 22:15:00,1.60173,1.60183,1.60158,1.60158,646600003.0
2006-12-19 22:16:00,1.60156,1.60181,1.60152,1.60155,483500003.0
2006-12-19 22:17:00,1.60177,1.60184,1.60173,1.60179,86200000.0
2006-12-19 22:18:00,1.60177,1.60185,1.60163,1.60163,181200000.0
2006-12-19 22:19:00,1.6016,1.60179,1.60152,1.60179,350899997.0
2006-12-19 22:20:00,1.60173,1.60179,1.60156,1.60167,208800002.0
2006-12-19 22:21:00,1.60169,1.60191,1.60166,1.60187,350500002.0
2006-12-19 22:22:00,1.60188,1.60195,1.60168,1.60173,1079599999.0
2006-12-19 22:23:00,1.60182,1.60182,1.60161,1.60161,170100000.0
2006-12-19 22:24:00,1.60177,1.60186,1.60158,1.60158,259000000.0
2006-12-19 22:25:00,1.6018,1.6018,1.6015,1.6015,654100001.0
2006-12-19 22:26:00,1.60171,1.60186,1.60153,1.6018,683800002.0
2006-12-19 22:27:00,1.6018,1.60184,1.60143,1.60143,405999998.0
2006-12-19 22:28:00,1.60182,1.6019,1.60166,1.60168,717399990.0
2006-12-19 22:29:00,1.60181,1.60188,1.60161,1.60175,819900001.0
2006-12-19 22:30:00,1.60171,1.60198,1.60164,1.60192,755000001.0
2006-12-19 22:31:00,1.60188,1.60189,1.60159,1.60171,324900003.0
2006-12-19 22:32:00,1.60171,1.60191,1.60171,1.60187,264000001.0
2006-12-19 22:33:00,1.60183,1.60195,1.60165,1.60187,201000000.0
2006-12-19 22:34:00,1.60189,1.60195,1.6018,1.6018,372200001.0
2006-12-19 22:35:00,1.60187,1.60195,1.60183,1.60195,242600006.0
2006-12-19 22:36:00,1.6019,1.60196,1.60173,1.60182,695500007.0
2006-12-19 22:37:00,1.60173,1.60195,1.60169,1.6019,403699998.0
2006-12-19 22:38:00,1.60169,1.60185,1.60161,1.60185,382700001.0
2006-12-19 22:39:00,1.6018,1.60185,1.6015,1.60167,682700001.0
2006-12-19 22:40:00,1.60174,1.60192,1.60159,1.60183,923999997.0
2006-12-19 22:41:00,1.60175,1.60192,1.60158,1.60167,630899996.0
2006-12-19 22:42:00,1.60178,1.60199,1.60165,1.60176,699800004.0
2006-12-19 22:43:00,1.60181,1.60197,1.60159,1.60186,1306899994.0
2006-12-19 22:44:00,1.60187,1.60188,1.60157,1.60188,298100001.0
2006-12-19 22:45:00,1.6019,1.6019,1.6016,1.6016,261099997.0
2006-12-19 22:46:00,1.60184,1.60184,1.60155,1.60155,221200000.0
2006-12-19 22:47:00,1.60167,1.6019,1.60167,1.6019,180400001.0
2006-12-19 22:48:00,1.60192,1.60193,1.60164,1.60176,415400000.0
2006-12-19 22:49:00,1.60203,1.60218,1.60183,1.60183,728300003.0
2006-12-19 22:50:00,1.60194,1.60207,1.60186,1.60202,257199996.0
2006-12-19 22:51:00,1.60204,1.60213,1.60186,1.60196,605899993.0
2006-12-19 22:52:00,1.60213,1.60213,1.60174,1.60179,444800004.0
2006-12-19 22:53:00,1.60202,1.60218,1.60201,1.60218,199300002.0
2006-12-19 22:54:00,1.60216,1.60217,1.60188,1.60192,449599999.0
2006-12-19 22:55:00,1.60209,1.60223,1.60205,1.60223,279099999.0
2006-12-19 22:56:00,1.60211,1.60225,1.60199,1.60204,341900004.0
2006-12-19 22:57:00,1.60202,1.60227,1.60189,1.60202,375400001.0
2006-12-19 22:58:00,1.6022,1.6023,1.60208,1.60217,225700000.0
2006-12-19 22:59:00,1.60208,1.60215,1.6017,1.6017,374699998.0
2006-12-19 23:00:00,1.60194,1.60225,1.60159,1.60215,187200003.0
2006-12-19 23:01:00,1.60211,1.60227,1.60204,1.60204,314600000.0
2006-12-19 23:02:00,1.60217,1.60222,1.60205,1.60214,188400001.0
2006-12-19 23:03:00,1.60221,1.60231,1.60212,1.60228,285800003.0
2006-12-19 23:04:00,1.60199,1.60219,1.60182,1.60199,351499994.0
2006-12-19 23:05:00,1.60208,1.60218,1.60194,1.60194,182900002.0
2006-12-19 23:06:00,1.60205,1.60223,1.60201,1.60207,284500002.0
2006-12-19 23:07:00,1.60203,1.60222,1.602,1.60216,287800000.0
2006-12-19 23:08:00,1.6022,1.6022,1.60191,1.60213,166899999.0
2006-12-19 23:09:00,1.60213,1.60213,1.60191,1.60199,249300000.0
2006-12-19 23:10:00,1.60202,1.60215,1.60195,1.60203,197700001.0
2006-12-19 23:11:00,1.60201,1.60222,1.60195,1.60209,269100002.0
2006-12-19 23:12:00,1.60222,1.6023,1.60206,1.60206,352499998.0
2006-12-19 23:13:00,1.602,1.60213,1.6019,1.60207,67900002.0
2006-12-19 23:14:00,1.60219,1.6023,1.6021,1.60211,209499999.0
2006-12-19 23:15:00,1.60207,1.60225,1.60204,1.60206,369600002.0
2006-12-19 23:16:00,1.60212,1.60222,1.60197,1.60217,435500000.0
2006-12-19 23:17:00,1.6022,1.6022,1.60198,1.60202,404000001.0
2006-12-19 23:18:00,1.60195,1.60214,1.60185,1.60214,343000001.0
2006-12-19 23:19:00,1.60218,1.6022,1.60201,1.60211,270099998.0
2006-12-19 23:20:00,1.60204,1.60204,1.60191,1.60204,88700000.0
2006-12-19 23:21:00,1.60175,1.60194,1.60175,1.60194,167700000.0
2006-12-19 23:22:00,1.60199,1.60203,1.60181,1.6019,380199996.0
2006-12-19 23:23:00,1.60189,1.60203,1.60189,1.60203,68500000.0
2006-12-19 23:24:00,1.602,1.602,1.60185,1.60185,61499998.0
2006-12-19 23:25:00,1.60205,1.60205,1.60184,1.60184,108600003.0
2006-12-19 23:26:00,1.60208,1.60212,1.60205,1.60205,6200000.0
2006-12-19 23:27:00,1.60213,1.60213,1.60207,1.60207,115800002.0
2006-12-19 23:28:00,1.60211,1.60211,1.60192,1.60192,349899999.0
2006-12-19 23:29:00,1.60183,1.60203,1.60183,1.60203,335899999.0
2006-12-19 23:30:00,1.60203,1.60211,1.60185,1.60198,315500000.0
2006-12-19 23:31:00,1.602,1.60205,1.6019,1.60198,305699996.0
2006-12-19 23:32:00,1.6018,1.60205,1.60174,1.60199,295400002.0
2006-12-19 23:33:00,1.60193,1.60209,1.60192,1.60192,294200003.0
2006-12-19 23:34:00,1.60213,1.6022,1.60202,1.60218,265500003.0
2006-12-19 23:35:00,1.60201,1.60213,1.60199,1.60207,87100001.0
2006-12-19 23:36:00,1.60199,1.60215,1.6019,1.6021,212500000.0
2006-12-19 23:37:00,1.60195,1.60207,1.60195,1.60203,98200002.0
2006-12-19 23:38:00,1.60205,1.60211,1.60187,1.6019,209299997.0
2006-12-19 23:39:00,1.60205,1.60211,1.60191,1.60191,281800003.0
2006-12-19 23:40:00,1.60203,1.60212,1.6019,1.60197,279800001.0
2006-12-19 23:41:00,1.60215,1.60215,1.60189,1.60197,300000000.0
2006-12-19 23:42:00,1.60199,1.60217,1.60192,1.60205,281800000.0
2006-12-19 23:43:00,1.60205,1.60213,1.60201,1.6021,252500004.0
2006-12-19 23:44:00,1.60205,1.60215,1.6019,1.60206,349500000.0
2006-12-19 23:45:00,1.60198,1.60215,1.60198,1.60215,40700000.0
2006-12-19 23:46:00,1.60193,1.60212,1.60192,1.60199,206000000.0
2006-12-19 23:47:00,1.60206,1.60211,1.60198,1.60211,202100001.0
2006-12-19 23:48:00,1.60201,1.6022,1.602,1.60203,373899998.0
2006-12-19 23:49:00,1.6021,1.60217,1.60192,1.60205,117499999.0
2006-12-19 23:50:00,1.60196,1.60214,1.60195,1.60214,216700001.0
2006-12-19 23:51:00,1.60144,1.60188,1.60142,1.60175,110599999.0
2006-12-19 23:52:00,1.60202,1.60215,1.60189,1.60215,247900002.0
2006-12-19 23:53:00,1.60202,1.60223,1.60189,1.60202,255900003.0
2006-12-19 23:54:00,1.60203,1.60214,1.60183,1.60183,300600002.0
2006-12-19 23:55:00,1.6021,1.6021,1.60192,1.60192,56800000.0
2006-12-19 23:56:00,1.60199,1.60212,1.60188,1.60198,190200000.0
2006-12-19 23:57:00,1.60205,1.60215,1.60192,1.60205,211299997.0
2006-12-19 23:58:00,1.60201,1.60204,1.60187,1.60193,69700001.0
2006-12-19 23:59:00,1.60196,1.60215,1.60196,1.60198,267900002.0
2006-12-20 00:00:00,1.60202,1.60209,1.60193,1.60202,140699999.0
2006-12-20 00:01:00,1.60183,1.602,1.60176,1.60194,186200003.0
2006-12-20 00:02:00,1.60183,1.60207,1.60182,1.60182,373500002.0
2006-12-20 00:03:00,1.60188,1.60202,1.6018,1.60202,140400000.0
2006-12-20 00:04:00,1.60192,1.60192,1.60167,1.60167,188299998.0
2006-12-20 00:05:00,1.60187,1.60196,1.60177,1.6018,186999996.0
2006-12-20 00:06:00,1.60164,1.60188,1.60164,1.6018,196100000.0
2006-12-20 00:07:00,1.60172,1.60182,1.60152,1.60174,298999999.0
2006-12-20 00:08:00,1.60177,1.6018,1.60165,1.60169,65500000.0
2006-12-20 00:09:00,1.60188,1.6019,1.60171,1.60174,291799997.0
2006-12-20 00:10:00,1.60187,1.60193,1.6018,1.6019,91900000.0
2006-12-20 00:11:00,1.60196,1.60196,1.60172,1.60172,293100001.0
2006-12-20 00:12:00,1.60167,1.60188,1.60167,1.60175,230000001.0
2006-12-20 00:13:00,1.60192,1.60192,1.60169,1.60181,275200008.0
2006-12-20 00:14:00,1.60188,1.6019,1.60176,1.6019,86400000.0
2006-12-20 00:15:00,1.60185,1.60205,1.60185,1.60205,172300000.0
2006-12-20 00:16:00,1.6019,1.602,1.6019,1.602,57500000.0
2006-12-20 00:17:00,1.602,1.60205,1.60178,1.60186,467700000.0
2006-12-20 00:18:00,1.60192,1.60206,1.60176,1.60201,414200002.0
2006-12-20 00:19:00,1.60185,1.60203,1.60182,1.60195,225500000.0
2006-12-20 00:20:00,1.60199,1.60211,1.60181,1.60202,233800001.0
2006-12-20 00:21:00,1.60191,1.60209,1.60182,1.60204,216499999.0
2006-12-20 00:22:00,1.60205,1.6021,1.6019,1.60198,111000002.0
2006-12-20 00:23:00,1.6021,1.60222,1.60194,1.60197,345700005.0
2006-12-20 00:24:00,1.60213,1.60223,1.60193,1.60193,162399998.0
2006-12-20 00:25:00,1.60209,1.60225,1.60202,1.60218,271899999.0
2006-12-20 00:26:00,1.60218,1.60221,1.60203,1.60216,170700001.0
2006-12-20 00:27:00,1.60214,1.60214,1.60201,1.60208,61200000.0
2006-12-20 00:28:00,1.60208,1.60213,1.60184,1.6019,468900007.0
2006-12-20 00:29:00,1.60203,1.60211,1.60191,1.60193,404600005.0
2006-12-20 00:30:00,1.60199,1.60206,1.60187,1.60202,302499995.0
2006-12-20 00:31:00,1.60191,1.60191,1.60159,1.60184,235500003.0
2006-12-20 00:32:00,1.60181,1.60197,1.60167,1.60181,317399997.0
2006-12-20 00:33:00,1.60177,1.60189,1.60167,1.60173,121899999.0
2006-12-20 00:34:00,1.60164,1.60179,1.60157,1.60172,263499999.0
2006-12-20 00:35:00,1.6017,1.6017,1.6016,1.6016,20700000.0
2006-12-20 00:36:00,1.60177,1.60178,1.60172,1.60173,122899998.0
2006-12-20 00:37:00,1.60178,1.60191,1.6017,1.60181,263099998.0
2006-12-20 00:38:00,1.60164,1.60186,1.60164,1.60167,341399997.0
2006-12-20 00:39:00,1.60178,1.60184,1.6017,1.60181,284499996.0
2006-12-20 00:40:00,1.60185,1.60185,1.6017,1.6017,157299998.0
2006-12-20 00:41:00,1.60168,1.6018,1.60164,1.6017,290800002.0
2006-12-20 00:42:00,1.60168,1.60192,1.60168,1.6019,383400001.0
2006-12-20 00:43:00,1.60185,1.60209,1.60176,1.60209,438099999.0
2006-12-20 00:44:00,1.6021,1.60255,1.60208,1.60237,279900004.0
2006-12-20 00:45:00,1.6024,1.60244,1.60219,1.60236,188300001.0
2006-12-20 00:46:00,1.60202,1.60222,1.60201,1.60209,314700005.0
2006-12-20 00:47:00,1.60214,1.60223,1.60205,1.60211,259800000.0
2006-12-20 00:48:00,1.60222,1.60222,1.60202,1.60202,311000000.0
2006-12-20 00:49:00,1.60208,1.60218,1.60195,1.6021,453600001.0
2006-12-20 00:50:00,1.60213,1.60218,1.60197,1.60218,206299999.0
2006-12-20 00:51:00,1.60186,1.60213,1.60186,1.60202,164799998.0
2006-12-20 00:52:00,1.6019,1.60198,1.60174,1.60198,182700003.0
2006-12-20 00:53:00,1.60177,1.60195,1.60174,1.6018,228400000.0
2006-12-20 00:54:00,1.60176,1.60188,1.60167,1.60177,125600000.0
2006-12-20 00:55:00,1.60169,1.60183,1.60158,1.60179,389999997.0
2006-12-20 00:56:00,1.60181,1.60186,1.60164,1.60186,249900000.0
2006-12-20 00:57:00,1.60163,1.60191,1.60161,1.60172,454700001.0
2006-12-20 00:58:00,1.60168,1.60184,1.60154,1.60184,188400001.0
2006-12-20 00:59:00,1.60172,1.60193,1.60164,1.60177,251799999.0
2006-12-20 01:00:00,1.60178,1.60195,1.60174,1.6019,288300005.0
2006-12-20 01:01:00,1.6019,1.60193,1.60171,1.6019,222800001.0
2006-12-20 01:02:00,1.60179,1.60197,1.60179,1.60197,107800000.0
2006-12-20 01:03:00,1.60171,1.602,1.60171,1.602,100800001.0
2006-12-20 01:04:00,1.60196,1.60204,1.60182,1.60195,681999994.0
2006-12-20 01:05:00,1.60188,1.60203,1.60179,1.6018,270699998.0
2006-12-20 01:06:00,1.60192,1.60202,1.60158,1.60166,211200001.0
2006-12-20 01:07:00,1.6017,1.60196,1.60164,1.6017,224199996.0
2006-12-20 01:08:00,1.6017,1.6017,1.60155,1.60162,209700002.0
2006-12-20 01:09:00,1.60162,1.60184,1.60162,1.60173,293400001.0
2006-12-20 01:10:00,1.60192,1.60199,1.60117,1.60117,276000002.0
2006-12-20 01:11:00,1.60149,1.6016,1.60127,1.60141,326000001.0
2006-12-20 01:12:00,1.60155,1.60169,1.60108,1.60112,290099999.0
2006-12-20 01:13:00,1.60142,1.60151,1.60085,1.60085,283199999.0
2006-12-20 01:14:00,1.60111,1.60177,1.60108,1.60175,242200000.0
2006-12-20 01:15:00,1.60184,1.60184,1.60166,1.60166,93500001.0
2006-12-20 01:16:00,1.60172,1.60174,1.60157,1.60159,98300000.0
2006-12-20 01:17:00,1.60165,1.60167,1.60078,1.60078,286499999.0
2006-12-20 01:18:00,1.60169,1.60186,1.60168,1.60176,227099997.0
2006-12-20 01:19:00,1.60174,1.60182,1.6016,1.6018,194199999.0
2006-12-20 01:20:00,1.60144,1.60165,1.60132,1.60158,235100003.0
2006-12-20 01:21:00,1.60174,1.60182,1.60159,1.60167,166800002.0
2006-12-20 01:22:00,1.60172,1.60173,1.60167,1.60168,73599999.0
2006-12-20 01:23:00,1.60171,1.60175,1.60161,1.60175,75800000.0
2006-12-20 01:24:00,1.60153,1.60169,1.60153,1.60169,70300000.0
2006-12-20 01:25:00,1.60168,1.60174,1.60152,1.6017,210600001.0
2006-12-20 01:26:00,1.60184,1.60185,1.60168,1.60175,276100003.0
2006-12-20 01:27:00,1.60175,1.60178,1.60156,1.60163,480800001.0
2006-12-20 01:28:00,1.60161,1.60183,1.60161,1.60183,231499999.0
2006-12-20 01:29:00,1.60177,1.60177,1.60155,1.60155,209499997.0
2006-12-20 01:30:00,1.60159,1.6017,1.60155,1.60167,57800001.0
2006-12-20 01:31:00,1.60169,1.60169,1.60155,1.60155,132700003.0
2006-12-20 01:32:00,1.60176,1.60183,1.60161,1.60171,462400002.0
2006-12-20 01:33:00,1.60165,1.60179,1.60164,1.60178,263799999.0
2006-12-20 01:34:00,1.60137,1.60177,1.60137,1.60177,304899995.0
2006-12-20 01:35:00,1.60166,1.6018,1.60156,1.6018,154200001.0
2006-12-20 01:36:00,1.60169,1.60182,1.60155,1.60164,244400001.0
2006-12-20 01:37:00,1.60123,1.60151,1.60106,1.60131,364700005.0
2006-12-20 01:38:00,1.60143,1.60164,1.60127,1.60152,402300004.0
2006-12-20 01:39:00,1.60157,1.60163,1.60122,1.60122,265300003.0
2006-12-20 01:40:00,1.60162,1.6017,1.60139,1.60158,395900004.0
2006-12-20 01:41:00,1.60173,1.60188,1.60098,1.60101,198300000.0
2006-12-20 01:42:00,1.6018,1.60185,1.60172,1.60172,269599999.0
2006-12-20 01:43:00,1.60157,1.60182,1.60157,1.60161,291999996.0
2006-12-20 01:44:00,1.60182,1.60183,1.60177,1.60178,47200001.0
2006-12-20 01:45:00,1.60172,1.60173,1.60145,1.6016,395399996.0
2006-12-20 01:46:00,1.60153,1.60165,1.60118,1.60131,353600002.0
2006-12-20 01:47:00,1.60127,1.6015,1.60106,1.60109,453200003.0
2006-12-20 01:48:00,1.60162,1.60174,1.60109,1.60109,369200004.0
2006-12-20 01:49:00,1.60179,1.60189,1.60174,1.6018,167499998.0
2006-12-20 01:50:00,1.60186,1.60196,1.60169,1.60183,289800003.0
2006-12-20 01:51:00,1.60175,1.60189,1.60168,1.60177,238200001.0
2006-12-20 01:52:00,1.60165,1.6018,1.60165,1.6018,71899999.0
2006-12-20 01:53:00,1.60189,1.60194,1.60166,1.60177,298400000.0
2006-12-20 01:54:00,1.6018,1.6018,1.60159,1.60167,200499999.0
2006-12-20 01:55:00,1.60167,1.60179,1.60154,1.60176,305999997.0
2006-12-20 01:56:00,1.60174,1.60182,1.60161,1.60161,70599999.0
2006-12-20 01:57:00,1.6017,1.60182,1.6017,1.60182,109400000.0
2006-12-20 01:58:00,1.60175,1.60181,1.60162,1.60173,147000000.0
2006-12-20 01:59:00,1.60169,1.60185,1.60162,1.60178,417900003.0
2006-12-20 02:00:00,1.60177,1.60187,1.60147,1.60165,149599999.0
2006-12-20 02:01:00,1.6016,1.60177,1.60154,1.60162,433500002.0
2006-12-20 02:02:00,1.60155,1.60177,1.60145,1.60172,292199999.0
2006-12-20 02:03:00,1.60156,1.60182,1.60156,1.60182,336199998.0
2006-12-20 02:04:00,1.60175,1.60183,1.60155,1.60177,292699998.0
2006-12-20 02:05:00,1.60163,1.60181,1.6015,1.60164,97600000.0
2006-12-20 02:06:00,1.60168,1.60179,1.60157,1.60172,345900001.0
2006-12-20 02:07:00,1.60163,1.60183,1.6016,1.60176,379400000.0
2006-12-20 02:08:00,1.60173,1.60176,1.60143,1.60143,144700000.0
2006-12-20 02:09:00,1.60167,1.60173,1.60157,1.6017,186300002.0
2006-12-20 02:10:00,1.60175,1.60178,1.6016,1.60178,353300001.0
2006-12-20 02:11:00,1.60167,1.60178,1.60155,1.60168,273000003.0
2006-12-20 02:12:00,1.60165,1.60172,1.60149,1.60153,324799999.0
2006-12-20 02:13:00,1.60151,1.60163,1.60149,1.60163,75100000.0
2006-12-20 02:14:00,1.6016,1.60165,1.60146,1.60158,309099996.0
2006-12-20 02:15:00,1.60158,1.60164,1.60142,1.60142,190699999.0
2006-12-20 02:16:00,1.6014,1.60155,1.6014,1.60155,30500000.0
2006-12-20 02:17:00,1.60134,1.60161,1.60133,1.60161,247200001.0
2006-12-20 02:18:00,1.60159,1.60163,1.60135,1.60149,295700002.0
2006-12-20 02:19:00,1.60153,1.60166,1.60149,1.60159,454500000.0
2006-12-20 02:20:00,1.60161,1.60161,1.6014,1.60141,140700000.0
2006-12-20 02:21:00,1.6016,1.60167,1.60145,1.60162,319599999.0
2006-12-20 02:22:00,1.6016,1.60165,1.60144,1.60146,332500000.0
2006-12-20 02:23:00,1.6015,1.60164,1.60142,1.6015,425099996.0
2006-12-20 02:24:00,1.60162,1.60166,1.60148,1.60165,215900000.0
2006-12-20 02:25:00,1.60163,1.60163,1.60153,1.60153,148700003.0
2006-12-20 02:26:00,1.60146,1.60159,1.60146,1.60159,126300000.0
2006-12-20 02:27:00,1.60165,1.60165,1.6014,1.6014,224500001.0
2006-12-20 02:28:00,1.60155,1.60164,1.6014,1.60143,267800002.0
2006-12-20 02:29:00,1.60141,1.60166,1.60141,1.60162,252300001.0
2006-12-20 02:30:00,1.60126,1.60162,1.60126,1.60162,131900000.0
2006-12-20 02:31:00,1.60148,1.60158,1.60147,1.60157,47700000.0
2006-12-20 02:32:00,1.60156,1.60161,1.60143,1.60153,253199998.0
2006-12-20 02:33:00,1.60092,1.6016,1.60092,1.60155,308200005.0
2006-12-20 02:34:00,1.6016,1.60173,1.60148,1.60168,313199998.0
2006-12-20 02:35:00,1.60175,1.60175,1.60147,1.60152,472999997.0
2006-12-20 02:36:00,1.60159,1.6017,1.60143,1.6015,148700000.0
2006-12-20 02:37:00,1.60164,1.60173,1.60151,1.60161,167200001.0
2006-12-20 02:38:00,1.60164,1.60174,1.60157,1.60158,232500003.0
2006-12-20 02:39:00,1.60165,1.60165,1.60155,1.60155,39900000.0
2006-12-20 02:40:00,1.60174,1.60174,1.60161,1.60173,31300000.0
2006-12-20 02:41:00,1.60168,1.60179,1.6015,1.60173,464800006.0
2006-12-20 02:42:00,1.60156,1.60172,1.60153,1.60162,254400002.0
2006-12-20 02:43:00,1.60158,1.60163,1.60157,1.60162,83099999.0
2006-12-20 02:44:00,1.60155,1.60163,1.60146,1.60156,202999996.0
2006-12-20 02:45:00,1.60164,1.60171,1.60157,1.60163,73600001.0
2006-12-20 02:46:00,1.60151,1.60173,1.60147,1.60162,229700001.0
2006-12-20 02:47:00,1.60165,1.60175,1.6015,1.60167,276500003.0
2006-12-20 02:48:00,1.60173,1.60175,1.60155,1.60165,189399999.0
2006-12-20 02:49:00,1.60163,1.60173,1.60155,1.60156,152100002.0
2006-12-20 02:50:00,1.60169,1.60177,1.60159,1.60171,197200001.0
2006-12-20 02:51:00,1.60177,1.60182,1.60162,1.60172,164699999.0
2006-12-20 02:52:00,1.60182,1.60189,1.60158,1.60185,252400001.0
2006-12-20 02:53:00,1.60188,1.60195,1.60171,1.60189,306499995.0
2006-12-20 02:54:00,1.60194,1.60206,1.60186,1.602,369699994.0
2006-12-20 02:55:00,1.60201,1.60204,1.60183,1.60183,375599999.0
2006-12-20 02:56:00,1.60191,1.60195,1.60169,1.60195,263600001.0
2006-12-20 02:57:00,1.60188,1.60198,1.60171,1.60197,283700000.0
2006-12-20 02:58:00,1.60209,1.60242,1.60206,1.60218,265100001.0
2006-12-20 02:59:00,1.60228,1.60248,1.60216,1.60248,216800002.0
2006-12-20 03:00:00,1.6025,1.60264,1.60232,1.60252,343500000.0
2006-12-20 03:01:00,1.60276,1.6031,1.60268,1.60274,388200003.0
2006-12-20 03:02:00,1.60271,1.60297,1.60244,1.6026,263199998.0
2006-12-20 03:03:00,1.60268,1.60292,1.60268,1.60284,352999999.0
2006-12-20 03:04:00,1.60261,1.60274,1.60254,1.60266,93200001.0
2006-12-20 03:05:00,1.60255,1.60268,1.60244,1.60245,321799999.0
2006-12-20 03:06:00,1.60241,1.60263,1.60241,1.60255,193799999.0
2006-12-20 03:07:00,1.6025,1.6025,1.60233,1.60238,146200002.0
2006-12-20 03:08:00,1.60244,1.6026,1.60239,1.60247,308300002.0
2006-12-20 03:09:00,1.60252,1.60261,1.60243,1.60247,243200001.0
2006-12-20 03:10:00,1.60252,1.60278,1.6025,1.60278,96800001.0
2006-12-20 03:11:00,1.60275,1.6031,1.60275,1.6031,134099998.0
2006-12-20 03:12:00,1.6031,1.60322,1.60288,1.60312,241399999.0
2006-12-20 03:13:00,1.603,1.60311,1.60291,1.60311,325699999.0
2006-12-20 03:14:00,1.60284,1.60313,1.60284,1.60313,141399997.0
2006-12-20 03:15:00,1.60295,1.60309,1.60271,1.60309,270300000.0
2006-12-20 03:16:00,1.60303,1.60305,1.60269,1.60269,184800003.0
2006-12-20 03:17:00,1.60287,1.60301,1.60274,1.60285,190800002.0
2006-12-20 03:18:00,1.60283,1.60284,1.6027,1.60272,231799999.0
2006-12-20 03:19:00,1.60283,1.60291,1.6027,1.6028,226099998.0
2006-12-20 03:20:00,1.60274,1.60303,1.60269,1.603,317100003.0
2006-12-20 03:21:00,1.60291,1.60299,1.6028,1.60289,342800002.0
2006-12-20 03:22:00,1.60292,1.60308,1.60283,1.60306,238800004.0
2006-12-20 03:23:00,1.60303,1.60317,1.60288,1.60288,420199999.0
2006-12-20 03:24:00,1.60297,1.60315,1.60297,1.60304,205200002.0
2006-12-20 03:25:00,1.60277,1.60302,1.60275,1.60298,491100000.0
2006-12-20 03:26:00,1.60292,1.60292,1.60262,1.60265,331600000.0
2006-12-20 03:27:00,1.60268,1.60278,1.60267,1.60277,54200001.0
2006-12-20 03:28:00,1.60285,1.60296,1.6028,1.60282,338100004.0
2006-12-20 03:29:00,1.60279,1.60296,1.60269,1.60269,279500000.0
2006-12-20 03:30:00,1.60285,1.60293,1.6027,1.60274,343400002.0
2006-12-20 03:31:00,1.60274,1.60286,1.60274,1.60286,73300002.0
2006-12-20 03:32:00,1.60268,1.60284,1.60248,1.60267,279200003.0
2006-12-20 03:33:00,1.6029,1.60301,1.60279,1.603,262200000.0
2006-12-20 03:34:00,1.60296,1.60303,1.60279,1.60303,360300002.0
2006-12-20 03:35:00,1.60286,1.60305,1.60279,1.60292,178799999.0
2006-12-20 03:36:00,1.60304,1.60314,1.60289,1.60299,410499998.0
2006-12-20 03:37:00,1.60255,1.60292,1.60255,1.60273,419200006.0
2006-12-20 03:38:00,1.60291,1.60308,1.60286,1.60303,339500002.0
2006-12-20 03:39:00,1.60298,1.6031,1.60282,1.60295,338400004.0
2006-12-20 03:40:00,1.60299,1.60309,1.60283,1.60295,106499999.0
2006-12-20 03:41:00,1.60276,1.60311,1.60276,1.60297,312199999.0
2006-12-20 03:42:00,1.60297,1.603,1.60278,1.60297,285300002.0
2006-12-20 03:43:00,1.60292,1.60314,1.60292,1.60309,348400005.0
2006-12-20 03:44:00,1.60301,1.60315,1.60295,1.60302,325400003.0
2006-12-20 03:45:00,1.60322,1.60322,1.60293,1.60294,530000004.0
2006-12-20 03:46:00,1.60302,1.60307,1.60285,1.60299,303600001.0
2006-12-20 03:47:00,1.6031,1.60316,1.60293,1.60297,472599995.0
2006-12-20 03:48:00,1.60276,1.60304,1.60276,1.60289,340300003.0
2006-12-20 03:49:00,1.60305,1.60323,1.60295,1.60295,236300001.0
2006-12-20 03:50:00,1.603,1.60316,1.60298,1.60312,376899996.0
2006-12-20 03:51:00,1.60317,1.6032,1.60306,1.60308,125600001.0
2006-12-20 03:52:00,1.60304,1.60313,1.60285,1.60285,270800004.0
2006-12-20 03:53:00,1.60301,1.60311,1.60291,1.60291,371499994.0
2006-12-20 03:54:00,1.60303,1.60308,1.60297,1.60297,92200000.0
2006-12-20 03:55:00,1.60298,1.60298,1.60281,1.60281,59099998.0
2006-12-20 03:56:00,1.60298,1.60307,1.60285,1.60297,254000001.0
2006-12-20 03:57:00,1.60294,1.60307,1.60294,1.60294,87099999.0
2006-12-20 03:58:00,1.60304,1.60311,1.60281,1.60281,361299997.0
2006-12-20 03:59:00,1.60295,1.60303,1.60281,1.60289,271900004.0
2006-12-20 04:00:00,1.60305,1.60306,1.6028,1.6028,164099998.0
2006-12-20 04:01:00,1.60286,1.60307,1.6028,1.60298,418500003.0
2006-12-20 04:02:00,1.60282,1.60294,1.60278,1.60292,272400003.0
2006-12-20 04:03:00,1.60281,1.6031,1.60281,1.60297,251899996.0
2006-12-20 04:04:00,1.60312,1.60313,1.60307,1.60308,27400000.0
2006-12-20 04:05:00,1.60304,1.60319,1.603,1.60317,238100000.0
2006-12-20 04:06:00,1.60303,1.60319,1.60297,1.60317,336200003.0
2006-12-20 04:07:00,1.60303,1.6032,1.60289,1.60309,348300000.0
2006-12-20 04:08:00,1.60303,1.60323,1.60299,1.60323,165100003.0
2006-12-20 04:09:00,1.60312,1.60332,1.60294,1.6033,141300001.0
2006-12-20 04:10:00,1.60323,1.60344,1.60323,1.60344,78600000.0
2006-12-20 04:11:00,1.60338,1.60369,1.60338,1.60361,341600004.0
2006-12-20 04:12:00,1.60363,1.60363,1.6035,1.60358,357800000.0
2006-12-20 04:13:00,1.60358,1.60362,1.6034,1.6035,244100002.0
2006-12-20 04:14:00,1.6036,1.6036,1.60341,1.60343,132300000.0
2006-12-20 04:15:00,1.60355,1.60361,1.60355,1.60361,86199999.0
2006-12-20 04:16:00,1.60362,1.60362,1.60333,1.60346,265200004.0
2006-12-20 04:17:00,1.60345,1.60357,1.60345,1.60357,60499998.0
2006-12-20 04:18:00,1.60347,1.60359,1.60347,1.60359,92699998.0
2006-12-20 04:19:00,1.60348,1.6036,1.60333,1.60336,329399999.0
2006-12-20 04:20:00,1.60356,1.60356,1.6033,1.6033,67899999.0
2006-12-20 04:21:00,1.60326,1.60345,1.6028,1.60289,240100000.0
2006-12-20 04:22:00,1.60356,1.60365,1.6034,1.60358,357199995.0
2006-12-20 04:23:00,1.60355,1.60363,1.6034,1.60344,534300007.0
2006-12-20 04:24:00,1.60342,1.60355,1.60331,1.6035,347500005.0
2006-12-20 04:25:00,1.60345,1.60353,1.60323,1.60343,361199999.0
2006-12-20 04:26:00,1.60344,1.60354,1.60336,1.60354,222300002.0
2006-12-20 04:27:00,1.60348,1.60353,1.60347,1.60352,49500000.0
2006-12-20 04:28:00,1.60334,1.60353,1.60334,1.60353,57500000.0
2006-12-20 04:29:00,1.60331,1.60346,1.60328,1.60345,314799998.0
2006-12-20 04:30:00,1.60336,1.60346,1.60322,1.60332,32800000.0
2006-12-20 04:31:00,1.60325,1.60354,1.60304,1.60304,499200001.0
2006-12-20 04:32:00,1.60348,1.60353,1.60331,1.60347,389399994.0
2006-12-20 04:33:00,1.60343,1.60357,1.60343,1.60357,154100003.0
2006-12-20 04:34:00,1.60324,1.60344,1.60324,1.60338,220999997.0
2006-12-20 04:35:00,1.60335,1.60343,1.60316,1.60335,154600002.0
2006-12-20 04:36:00,1.60328,1.60352,1.60328,1.60344,196800005.0
2006-12-20 04:37:00,1.60349,1.60355,1.60324,1.60337,315500004.0
2006-12-20 04:38:00,1.60333,1.60354,1.60333,1.60348,346300004.0
2006-12-20 04:39:00,1.6034,1.60344,1.60316,1.60328,259200000.0
2006-12-20 04:40:00,1.60348,1.60352,1.60327,1.6034,336299998.0
2006-12-20 04:41:00,1.60338,1.60338,1.60317,1.60317,45600000.0
2006-12-20 04:42:00,1.60326,1.60343,1.60326,1.60338,449499997.0
2006-12-20 04:43:00,1.60336,1.60347,1.60328,1.60336,199200000.0
2006-12-20 04:44:00,1.60337,1.60359,1.60337,1.60342,278900001.0
2006-12-20 04:45:00,1.60335,1.60348,1.60319,1.60319,194100001.0
2006-12-20 04:46:00,1.60336,1.60338,1.60315,1.6032,380200004.0
2006-12-20 04:47:00,1.60322,1.6034,1.60311,1.6034,349700006.0
2006-12-20 04:48:00,1.60332,1.60342,1.6031,1.60323,296899997.0
2006-12-20 04:49:00,1.60327,1.60337,1.60311,1.60337,337999997.0
2006-12-20 04:50:00,1.60335,1.60348,1.60314,1.60334,111100000.0
2006-12-20 04:51:00,1.60343,1.60343,1.6032,1.60331,434699999.0
2006-12-20 04:52:00,1.60328,1.60343,1.60323,1.60328,415599996.0
2006-12-20 04:53:00,1.60315,1.60354,1.60315,1.60345,362200000.0
2006-12-20 04:54:00,1.60341,1.60344,1.60323,1.60334,282000001.0
2006-12-20 04:55:00,1.60345,1.6035,1.60332,1.60338,70300002.0
2006-12-20 04:56:00,1.60329,1.60352,1.60329,1.60352,177800000.0
2006-12-20 04:57:00,1.60331,1.60344,1.60322,1.6034,354800001.0
2006-12-20 04:58:00,1.60338,1.60342,1.60322,1.60328,480599996.0
2006-12-20 04:59:00,1.60335,1.60342,1.60318,1.60332,154399997.0
2006-12-20 05:00:00,1.60328,1.60333,1.60313,1.6032,267799998.0
2006-12-20 05:01:00,1.60333,1.60333,1.60312,1.60316,271600003.0
2006-12-20 05:02:00,1.60326,1.60346,1.60308,1.60335,295700001.0
2006-12-20 05:03:00,1.60342,1.60351,1.60327,1.60343,258899998.0
2006-12-20 05:04:00,1.60344,1.60352,1.60323,1.60334,157800000.0
2006-12-20 05:05:00,1.60341,1.60341,1.60315,1.60322,377800004.0
2006-12-20 05:06:00,1.6033,1.60337,1.60325,1.60337,235100001.0
2006-12-20 05:07:00,1.60343,1.60343,1.60325,1.60332,404200007.0
2006-12-20 05:08:00,1.60328,1.60341,1.60318,1.60338,351500002.0
2006-12-20 05:09:00,1.6032,1.60333,1.60319,1.60332,63900001.0
2006-12-20 05:10:00,1.60324,1.60343,1.60319,1.6033,321100006.0
2006-12-20 05:11:00,1.60327,1.60335,1.60311,1.60325,191500000.0
2006-12-20 05:12:00,1.60318,1.60337,1.60317,1.60333,236199998.0
2006-12-20 05:13:00,1.60332,1.60334,1.60321,1.60324,171000004.0
2006-12-20 05:14:00,1.60337,1.60357,1.60331,1.60332,310400002.0
2006-12-20 05:15:00,1.60333,1.60333,1.60309,1.60309,158600000.0
2006-12-20 05:16:00,1.60313,1.60327,1.60313,1.60321,140500001.0
2006-12-20 05:17:00,1.60324,1.60333,1.60321,1.60333,48500000.0
2006-12-20 05:18:00,1.60331,1.60338,1.60319,1.60327,349100002.0
2006-12-20 05:19:00,1.60323,1.60336,1.60319,1.60322,267200000.0
2006-12-20 05:20:00,1.60312,1.60326,1.60312,1.60326,79899998.0
2006-12-20 05:21:00,1.60315,1.6033,1.60298,1.6032,337500003.0
2006-12-20 05:22:00,1.6033,1.60335,1.60318,1.60325,207900001.0
2006-12-20 05:23:00,1.60328,1.60328,1.60307,1.60307,309599999.0
2006-12-20 05:24:00,1.60294,1.60325,1.60294,1.60323,304500001.0
2006-12-20 05:25:00,1.60308,1.60328,1.60306,1.60328,304299999.0
2006-12-20 05:26:00,1.6033,1.60335,1.60322,1.60328,59199998.0
2006-12-20 05:27:00,1.60323,1.60335,1.60307,1.60313,198200000.0
2006-12-20 05:28:00,1.6033,1.60335,1.6033,1.60335,130199997.0
2006-12-20 05:29:00,1.60319,1.60332,1.60319,1.60326,61500002.0
2006-12-20 05:30:00,1.60325,1.60333,1.60317,1.60333,50400000.0
2006-12-20 05:31:00,1.60342,1.60348,1.60339,1.60341,145999998.0
2006-12-20 05:32:00,1.60338,1.60353,1.60337,1.6035,297800001.0
2006-12-20 05:33:00,1.60335,1.60343,1.60317,1.60335,256900001.0
2006-12-20 05:34:00,1.6034,1.60345,1.60323,1.60338,358400002.0
2006-12-20 05:35:00,1.60339,1.60361,1.60334,1.60361,127899999.0
2006-12-20 05:36:00,1.60333,1.60353,1.6032,1.60353,210200000.0
2006-12-20 05:37:00,1.60359,1.60367,1.60341,1.60342,533499994.0
2006-12-20 05:38:00,1.60357,1.6036,1.60346,1.60348,92400002.0
2006-12-20 05:39:00,1.60343,1.6036,1.60331,1.60342,260800001.0
2006-12-20 05:40:00,1.60362,1.60367,1.60343,1.60367,273199997.0
2006-12-20 05:41:00,1.60366,1.60369,1.60357,1.60363,54400000.0
2006-12-20 05:42:00,1.60362,1.6037,1.60347,1.60359,355399997.0
2006-12-20 05:43:00,1.60352,1.6038,1.60352,1.60376,305700000.0
2006-12-20 05:44:00,1.60354,1.60373,1.60347,1.60362,252500000.0
2006-12-20 05:45:00,1.60369,1.60373,1.60357,1.60357,119999999.0
2006-12-20 05:46:00,1.60371,1.60374,1.60358,1.60365,160000000.0
2006-12-20 05:47:00,1.60368,1.60368,1.60342,1.60346,330400000.0
2006-12-20 05:48:00,1.60349,1.60366,1.60344,1.60357,543400002.0
2006-12-20 05:49:00,1.60346,1.60364,1.60331,1.60347,223100000.0
2006-12-20 05:50:00,1.60357,1.60368,1.60348,1.60362,236900002.0
2006-12-20 05:51:00,1.6035,1.60371,1.60348,1.60357,196600000.0
2006-12-20 05:52:00,1.60362,1.60373,1.60346,1.60362,305600002.0
2006-12-20 05:53:00,1.60364,1.60392,1.60364,1.60378,381000006.0
2006-12-20 05:54:00,1.60361,1.60382,1.60353,1.60366,313200001.0
2006-12-20 05:55:00,1.60327,1.6035,1.6031,1.60322,409600002.0
2006-12-20 05:56:00,1.60367,1.60382,1.60363,1.60378,433600003.0
2006-12-20 05:57:00,1.6036,1.60378,1.60355,1.60378,266299999.0
2006-12-20 05:58:00,1.60375,1.60375,1.60354,1.60354,188800003.0
2006-12-20 05:59:00,1.6037,1.60378,1.60359,1.60375,340400000.0
2006-12-20 06:00:00,1.60362,1.6038,1.60354,1.6038,187600000.0
2006-12-20 06:01:00,1.6038,1.60383,1.6036,1.60362,493500002.0
2006-12-20 06:02:00,1.60364,1.60374,1.60361,1.60371,213300004.0
2006-12-20 06:03:00,1.60361,1.60378,1.60361,1.60378,333300002.0
2006-12-20 06:04:00,1.6037,1.60385,1.60355,1.60372,294700000.0
2006-12-20 06:05:00,1.60379,1.60394,1.60379,1.6039,397600008.0
2006-12-20 06:06:00,1.60395,1.60404,1.60386,1.604,416299996.0
2006-12-20 06:07:00,1.60403,1.60408,1.60365,1.60365,190500000.0
2006-12-20 06:08:00,1.60376,1.60395,1.60368,1.60375,304100003.0
2006-12-20 06:09:00,1.6039,1.604,1.60377,1.60395,396400000.0
2006-12-20 06:10:00,1.60381,1.60396,1.6037,1.60388,280899998.0
2006-12-20 06:11:00,1.60397,1.60405,1.60382,1.60399,279099996.0
2006-12-20 06:12:00,1.60378,1.60403,1.60378,1.60403,256499999.0
2006-12-20 06:13:00,1.60397,1.60402,1.60383,1.60389,179899998.0
2006-12-20 06:14:00,1.60402,1.60402,1.6037,1.60384,421099998.0
2006-12-20 06:15:00,1.60383,1.60385,1.60376,1.6038,187600001.0
2006-12-20 06:16:00,1.60325,1.60375,1.60319,1.60354,253199997.0
2006-12-20 06:17:00,1.60366,1.60382,1.60363,1.60382,108100001.0
2006-12-20 06:18:00,1.60383,1.60383,1.60361,1.60367,292600001.0
2006-12-20 06:19:00,1.60367,1.60382,1.60353,1.60365,262600000.0
2006-12-20 06:20:00,1.60371,1.60382,1.60359,1.60378,195800002.0
2006-12-20 06:21:00,1.6038,1.60385,1.6038,1.60385,32000000.0
2006-12-20 06:22:00,1.60376,1.60385,1.60362,1.60375,249600003.0
2006-12-20 06:23:00,1.60382,1.60382,1.60352,1.60358,466800001.0
2006-12-20 06:24:00,1.6037,1.60382,1.60355,1.60373,186900003.0
2006-12-20 06:25:00,1.60369,1.60386,1.60366,1.60378,230400000.0
2006-12-20 06:26:00,1.6038,1.60391,1.60359,1.60374,408100004.0
2006-12-20 06:27:00,1.60388,1.60398,1.60383,1.60395,234200003.0
2006-12-20 06:28:00,1.60395,1.60395,1.60367,1.60371,267699998.0
2006-12-20 06:29:00,1.60387,1.60392,1.60377,1.6039,238399998.0
2006-12-20 06:30:00,1.60374,1.60392,1.60372,1.60386,200100000.0
2006-12-20 06:31:00,1.60375,1.60383,1.60366,1.60382,188300003.0
2006-12-20 06:32:00,1.60362,1.60375,1.60362,1.6037,259400001.0
2006-12-20 06:33:00,1.60354,1.6037,1.60354,1.6037,137700000.0
2006-12-20 06:34:00,1.60369,1.60372,1.60349,1.60364,273799997.0
2006-12-20 06:35:00,1.60352,1.60368,1.60352,1.60368,190700000.0
2006-12-20 06:36:00,1.6037,1.6037,1.60346,1.60346,123900002.0
2006-12-20 06:37:00,1.6037,1.60375,1.6037,1.60375,93400002.0
2006-12-20 06:38:00,1.60352,1.60366,1.60347,1.60347,151700003.0
2006-12-20 06:39:00,1.60363,1.60364,1.60345,1.60347,186699999.0
2006-12-20 06:40:00,1.60359,1.60372,1.60349,1.60355,315800002.0
2006-12-20 06:41:00,1.60361,1.60369,1.60349,1.60361,98299999.0
2006-12-20 06:42:00,1.6037,1.60375,1.6036,1.60368,414300000.0
2006-12-20 06:43:00,1.60362,1.60372,1.60346,1.60367,135100001.0
2006-12-20 06:44:00,1.60357,1.6037,1.60356,1.60365,264700001.0
2006-12-20 06:45:00,1.60366,1.60375,1.60351,1.60351,156700000.0
2006-12-20 06:46:00,1.60368,1.60371,1.60348,1.60348,278899999.0
2006-12-20 06:47:00,1.60377,1.6038,1.60358,1.60378,316699998.0
2006-12-20 06:48:00,1.60385,1.60409,1.60385,1.60409,125600000.0
2006-12-20 06:49:00,1.60397,1.60408,1.60373,1.60393,366700002.0
2006-12-20 06:50:00,1.60382,1.6041,1.60382,1.60388,380500004.0
2006-12-20 06:51:00,1.60381,1.60381,1.60359,1.60366,257099999.0
2006-12-20 06:52:00,1.6038,1.60384,1.60361,1.60377,284100003.0
2006-12-20 06:53:00,1.60372,1.6038,1.60363,1.6037,282899999.0
2006-12-20 06:54:00,1.60361,1.60385,1.60361,1.60381,332299999.0
2006-12-20 06:55:00,1.60378,1.60385,1.60364,1.60383,291000002.0
2006-12-20 06:56:00,1.60375,1.6038,1.6036,1.60368,347400000.0
2006-12-20 06:57:00,1.60375,1.60382,1.60364,1.6037,266199998.0
2006-12-20 06:58:00,1.60372,1.60398,1.60369,1.60376,380800002.0
2006-12-20 06:59:00,1.60381,1.60398,1.60381,1.60389,253800000.0
2006-12-20 07:00:00,1.60377,1.60399,1.60372,1.60393,393400003.0
2006-12-20 07:01:00,1.60385,1.60401,1.60385,1.60397,261500000.0
2006-12-20 07:02:00,1.60378,1.6039,1.60368,1.60389,265500003.0
2006-12-20 07:03:00,1.6039,1.6039,1.60372,1.60372,135900000.0
2006-12-20 07:04:00,1.6037,1.60385,1.60349,1.60375,353700003.0
2006-12-20 07:05:00,1.60375,1.60382,1.60363,1.60382,225300004.0
2006-12-20 07:06:00,1.60368,1.60372,1.60351,1.60364,392100009.0
2006-12-20 07:07:00,1.60363,1.6037,1.60353,1.60354,452100001.0
2006-12-20 07:08:00,1.6036,1.60366,1.60348,1.60348,233400000.0
2006-12-20 07:09:00,1.60354,1.60377,1.60345,1.60357,351399998.0
2006-12-20 07:10:00,1.60335,1.60357,1.60335,1.60357,105800002.0
2006-12-20 07:11:00,1.60347,1.60364,1.60347,1.6036,219799998.0
2006-12-20 07:12:00,1.6036,1.60365,1.60342,1.6035,238200001.0
2006-12-20 07:13:00,1.60343,1.60359,1.60338,1.60347,373599997.0
2006-12-20 07:14:00,1.60353,1.60364,1.60335,1.60364,191000002.0
2006-12-20 07:15:00,1.60351,1.6037,1.60339,1.60361,342500001.0
2006-12-20 07:16:00,1.60341,1.60362,1.60341,1.6036,210300000.0
2006-12-20 07:17:00,1.60356,1.60363,1.60346,1.60356,199900002.0
2006-12-20 07:18:00,1.60348,1.60365,1.60344,1.60347,231199997.0
2006-12-20 07:19:00,1.60361,1.6038,1.60349,1.6037,115900002.0
2006-12-20 07:20:00,1.60377,1.60385,1.60366,1.60369,287499998.0
2006-12-20 07:21:00,1.60375,1.60386,1.60357,1.60369,322200002.0
2006-12-20 07:22:00,1.60353,1.60373,1.60351,1.60373,367700002.0
2006-12-20 07:23:00,1.60351,1.60364,1.60351,1.60363,135900002.0
2006-12-20 07:24:00,1.60368,1.60371,1.60351,1.60351,316199998.0
2006-12-20 07:25:00,1.60363,1.60368,1.60351,1.60355,285000000.0
2006-12-20 07:26:00,1.60372,1.60373,1.60346,1.60358,345900001.0
2006-12-20 07:27:00,1.60358,1.6037,1.60349,1.6037,437700000.0
2006-12-20 07:28:00,1.60363,1.60373,1.60352,1.60366,275599999.0
2006-12-20 07:29:00,1.60358,1.6037,1.60348,1.60348,271299999.0
2006-12-20 07:30:00,1.60361,1.60372,1.60352,1.60365,109600003.0
2006-12-20 07:31:00,1.60364,1.60375,1.60353,1.60362,187699998.0
2006-12-20 07:32:00,1.60371,1.60371,1.60342,1.60342,303000001.0
2006-12-20 07:33:00,1.60358,1.60363,1.60338,1.60355,270200002.0
2006-12-20 07:34:00,1.60358,1.6036,1.60337,1.60347,240899999.0
2006-12-20 07:35:00,1.60359,1.60367,1.6035,1.60353,379499999.0
2006-12-20 07:36:00,1.60358,1.60362,1.60347,1.6035,207900002.0
2006-12-20 07:37:00,1.60355,1.60368,1.60345,1.60345,330500007.0
2006-12-20 07:38:00,1.6035,1.6036,1.6035,1.6036,119699999.0
2006-12-20 07:39:00,1.60358,1.60365,1.60352,1.6036,63100002.0
2006-12-20 07:40:00,1.60346,1.60367,1.60346,1.60365,232900000.0
2006-12-20 07:41:00,1.60348,1.60364,1.60328,1.60364,277199999.0
2006-12-20 07:42:00,1.60348,1.60369,1.60346,1.60369,319600004.0
2006-12-20 07:43:00,1.60351,1.60371,1.60351,1.6037,233000002.0
2006-12-20 07:44:00,1.60369,1.60381,1.60357,1.60381,369700005.0
2006-12-20 07:45:00,1.60389,1.60389,1.60366,1.60366,301400001.0
2006-12-20 07:46:00,1.60365,1.60373,1.6036,1.60367,35600001.0
2006-12-20 07:47:00,1.60365,1.60386,1.60365,1.60386,330700002.0
2006-12-20 07:48:00,1.60395,1.60401,1.60378,1.60378,299400002.0
2006-12-20 07:49:00,1.60388,1.60399,1.60375,1.60392,189999995.0
2006-12-20 07:50:00,1.60375,1.60386,1.60375,1.60384,62299999.0
2006-12-20 07:51:00,1.60378,1.60386,1.60362,1.60375,438000000.0
2006-12-20 07:52:00,1.60378,1.60381,1.60361,1.60361,291500000.0
2006-12-20 07:53:00,1.60361,1.60361,1.60347,1.60347,138199997.0
2006-12-20 07:54:00,1.60328,1.60375,1.60328,1.60375,339400001.0
2006-12-20 07:55:00,1.60364,1.60372,1.60351,1.60353,353499999.0
2006-12-20 07:56:00,1.6037,1.60372,1.60365,1.6037,83099998.0
2006-12-20 07:57:00,1.60354,1.60371,1.6035,1.60356,443399997.0
2006-12-20 07:58:00,1.60361,1.60385,1.60361,1.60385,75600000.0
2006-12-20 07:59:00,1.60383,1.60389,1.60372,1.6038,359600001.0
2006-12-20 08:00:00,1.60375,1.60377,1.60361,1.60363,114199998.0
2006-12-20 08:01:00,1.60372,1.60388,1.60369,1.60385,364900000.0
2006-12-20 08:02:00,1.60383,1.60383,1.60352,1.60364,179500000.0
2006-12-20 08:03:00,1.60375,1.60385,1.60364,1.60384,219600000.0
2006-12-20 08:04:00,1.60381,1.60381,1.60369,1.60369,142099998.0
2006-12-20 08:05:00,1.60383,1.60397,1.6037,1.60387,270300002.0
2006-12-20 08:06:00,1.604,1.60405,1.60372,1.60372,208199999.0
2006-12-20 08:07:00,1.60398,1.60404,1.60369,1.60394,502999994.0
2006-12-20 08:08:00,1.60391,1.60407,1.60391,1.60407,41899999.0
2006-12-20 08:09:00,1.60404,1.60409,1.60389,1.60396,119500001.0
2006-12-20 08:10:00,1.60377,1.60417,1.60377,1.6041,272599998.0
2006-12-20 08:11:00,1.60407,1.60419,1.60396,1.60413,268399996.0
2006-12-20 08:12:00,1.60405,1.60405,1.60382,1.60382,353400002.0
2006-12-20 08:13:00,1.60398,1.60405,1.60383,1.60393,347499998.0
2006-12-20 08:14:00,1.60391,1.60413,1.60385,1.60402,318200003.0
2006-12-20 08:15:00,1.60374,1.60429,1.60359,1.60429,301800000.0
2006-12-20 08:16:00,1.604,1.6041,1.60384,1.60396,88700001.0
2006-12-20 08:17:00,1.60402,1.60402,1.6038,1.6038,272300003.0
2006-12-20 08:18:00,1.60394,1.604,1.6036,1.60385,395599999.0
2006-12-20 08:19:00,1.60389,1.60401,1.60371,1.60381,289500004.0
2006-12-20 08:20:00,1.60393,1.604,1.60383,1.604,225100000.0
2006-12-20 08:21:00,1.60403,1.60403,1.60384,1.60403,205300001.0
2006-12-20 08:22:00,1.60381,1.60395,1.60378,1.60387,68000000.0
2006-12-20 08:23:00,1.60382,1.60397,1.60372,1.60386,164400001.0
2006-12-20 08:24:00,1.60388,1.60399,1.60376,1.60387,237400001.0
2006-12-20 08:25:00,1.60384,1.60397,1.60382,1.60394,103100000.0
2006-12-20 08:26:00,1.60395,1.60406,1.60383,1.60396,463499997.0
2006-12-20 08:27:00,1.60378,1.60402,1.60378,1.60393,228800001.0
2006-12-20 08:28:00,1.6039,1.60405,1.60387,1.60398,151099999.0
2006-12-20 08:29:00,1.60388,1.60401,1.60388,1.60401,147099995.0
2006-12-20 08:30:00,1.60397,1.60398,1.60383,1.60386,313599994.0
2006-12-20 08:31:00,1.60385,1.60402,1.60371,1.60388,346600005.0
2006-12-20 08:32:00,1.60392,1.60399,1.60384,1.60386,197000001.0
2006-12-20 08:33:00,1.60396,1.60407,1.60381,1.604,310200004.0
2006-12-20 08:34:00,1.60398,1.60404,1.60387,1.60404,148000002.0
2006-12-20 08:35:00,1.6039,1.60403,1.60382,1.60385,255000003.0
2006-12-20 08:36:00,1.60409,1.60409,1.60395,1.60406,136500000.0
2006-12-20 08:37:00,1.60396,1.60413,1.6039,1.60401,417800001.0
2006-12-20 08:38:00,1.60395,1.60408,1.60389,1.60395,428200004.0
2006-12-20 08:39:00,1.60395,1.60416,1.60393,1.60407,278800005.0
2006-12-20 08:40:00,1.60408,1.60421,1.60396,1.60411,109600000.0
2006-12-20 08:41:00,1.60414,1.60423,1.604,1.60419,219799998.0
2006-12-20 08:42:00,1.60418,1.60429,1.60409,1.6041,381500002.0
2006-12-20 08:43:00,1.60413,1.60421,1.60398,1.60406,215700002.0
2006-12-20 08:44:00,1.60401,1.60416,1.60396,1.60405,370899997.0
2006-12-20 08:45:00,1.60412,1.60417,1.60376,1.60404,356200000.0
2006-12-20 08:46:00,1.60386,1.60408,1.60386,1.60408,100600001.0
2006-12-20 08:47:00,1.60387,1.60402,1.60376,1.60382,342899999.0
2006-12-20 08:48:00,1.6038,1.60393,1.60366,1.60388,237099998.0
2006-12-20 08:49:00,1.60377,1.60388,1.60361,1.60362,364099997.0
2006-12-20 08:50:00,1.60366,1.60366,1.60346,1.60348,147199998.0
2006-12-20 08:51:00,1.60359,1.60363,1.60346,1.60348,128700001.0
2006-12-20 08:52:00,1.60363,1.60379,1.60355,1.60364,229899999.0
2006-12-20 08:53:00,1.6037,1.6037,1.60355,1.60368,142000002.0
2006-12-20 08:54:00,1.60357,1.60368,1.60345,1.60349,313500002.0
2006-12-20 08:55:00,1.60345,1.60391,1.60345,1.60389,392500000.0
2006-12-20 08:56:00,1.60402,1.60412,1.60387,1.60403,429400007.0
2006-12-20 08:57:00,1.60408,1.60408,1.60389,1.60389,163900000.0
2006-12-20 08:58:00,1.60389,1.60414,1.60389,1.60391,206600000.0
2006-12-20 08:59:00,1.60399,1.60413,1.60399,1.60413,51300002.0
2006-12-20 09:00:00,1.60398,1.60419,1.60398,1.60417,357900003.0
2006-12-20 09:01:00,1.604,1.6042,1.604,1.60408,210800002.0
2006-12-20 09:02:00,1.604,1.60417,1.604,1.60415,226900000.0
2006-12-20 09:03:00,1.60404,1.60414,1.60401,1.60414,120599998.0
2006-12-20 09:04:00,1.60421,1.60427,1.60406,1.60418,246900002.0
2006-12-20 09:05:00,1.60411,1.60422,1.60386,1.60409,277699996.0
2006-12-20 09:06:00,1.60403,1.60413,1.60385,1.60395,247800003.0
2006-12-20 09:07:00,1.60401,1.60406,1.60381,1.6039,335199998.0
2006-12-20 09:08:00,1.60403,1.60408,1.60388,1.60408,245400001.0
2006-12-20 09:09:00,1.60398,1.60415,1.60392,1.6041,328300000.0
2006-12-20 09:10:00,1.60418,1.60428,1.60409,1.60426,256599998.0
2006-12-20 09:11:00,1.60412,1.60435,1.60411,1.60419,322800005.0
2006-12-20 09:12:00,1.60419,1.60424,1.60404,1.60411,298000005.0
2006-12-20 09:13:00,1.60416,1.60428,1.60408,1.60421,147699999.0
2006-12-20 09:14:00,1.60429,1.6043,1.60412,1.60414,320500001.0
2006-12-20 09:15:00,1.60415,1.60435,1.60414,1.60435,433200006.0
2006-12-20 09:16:00,1.60435,1.60435,1.60422,1.60429,230799998.0
2006-12-20 09:17:00,1.60423,1.60436,1.60401,1.60419,350099999.0
2006-12-20 09:18:00,1.60429,1.60441,1.60421,1.60437,193499996.0
2006-12-20 09:19:00,1.60421,1.60434,1.60412,1.60412,219000002.0
2006-12-20 09:20:00,1.60415,1.60425,1.60401,1.60401,196500002.0
2006-12-20 09:21:00,1.60407,1.60417,1.60383,1.6041,198900001.0
2006-12-20 09:22:00,1.60399,1.60405,1.60392,1.60398,249000002.0
2006-12-20 09:23:00,1.60402,1.60406,1.60385,1.6039,274500002.0
2006-12-20 09:24:00,1.60396,1.60425,1.60387,1.60415,403000004.0
2006-12-20 09:25:00,1.60408,1.60437,1.60408,1.60428,234400000.0
2006-12-20 09:26:00,1.60411,1.60432,1.60411,1.6043,155499999.0
2006-12-20 09:27:00,1.6042,1.60432,1.6041,1.60431,260399998.0
2006-12-20 09:28:00,1.60428,1.60442,1.60412,1.60412,455300000.0
2006-12-20 09:29:00,1.60421,1.60435,1.60414,1.60417,608300006.0
2006-12-20 09:30:00,1.60434,1.60442,1.60434,1.60442,41600000.0
2006-12-20 09:31:00,1.60429,1.60443,1.60421,1.6043,258299998.0
2006-12-20 09:32:00,1.60427,1.6044,1.60424,1.6044,239400000.0
2006-12-20 09:33:00,1.60435,1.60451,1.60423,1.60438,288899999.0
2006-12-20 09:34:00,1.60453,1.60453,1.60432,1.60432,217300004.0
2006-12-20 09:35:00,1.60442,1.60463,1.60442,1.60463,150299999.0
2006-12-20 09:36:00,1.60443,1.60464,1.60443,1.60445,156300000.0
2006-12-20 09:37:00,1.60458,1.60465,1.60444,1.60449,473600001.0
2006-12-20 09:38:00,1.6045,1.60461,1.60423,1.60456,246099998.0
2006-12-20 09:39:00,1.60453,1.60458,1.60434,1.60444,456000000.0
2006-12-20 09:40:00,1.60437,1.60448,1.60437,1.60448,61799999.0
2006-12-20 09:41:00,1.60455,1.60455,1.60436,1.6044,158599998.0
2006-12-20 09:42:00,1.60445,1.6045,1.60426,1.60439,443199999.0
2006-12-20 09:43:00,1.60442,1.60445,1.60426,1.60437,220700004.0
2006-12-20 09:44:00,1.60426,1.6044,1.60414,1.60432,222099998.0
2006-12-20 09:45:00,1.60437,1.6045,1.60431,1.60431,355600001.0
2006-12-20 09:46:00,1.60424,1.60449,1.60423,1.60437,419299997.0
2006-12-20 09:47:00,1.60428,1.60441,1.60416,1.60422,225900002.0
2006-12-20 09:48:00,1.60418,1.60427,1.60407,1.60413,557600002.0
2006-12-20 09:49:00,1.60411,1.60421,1.60404,1.60411,207499999.0
2006-12-20 09:50:00,1.60406,1.60419,1.60371,1.60401,251000003.0
2006-12-20 09:51:00,1.60407,1.60408,1.60392,1.60395,242900000.0
2006-12-20 09:52:00,1.60394,1.60413,1.60394,1.60413,100600000.0
2006-12-20 09:53:00,1.60404,1.60422,1.60395,1.60422,270199999.0
2006-12-20 09:54:00,1.60414,1.60422,1.60393,1.60406,331200000.0
2006-12-20 09:55:00,1.60388,1.60403,1.60369,1.60393,131499999.0
2006-12-20 09:56:00,1.60381,1.60401,1.60373,1.6038,287000000.0
2006-12-20 09:57:00,1.6039,1.60395,1.60376,1.60376,253400001.0
2006-12-20 09:58:00,1.60387,1.60404,1.60387,1.60404,73199999.0
2006-12-20 09:59:00,1.60404,1.60418,1.60391,1.60402,286900001.0
2006-12-20 10:00:00,1.60404,1.60425,1.60399,1.60411,291099998.0
2006-12-20 10:01:00,1.60424,1.60427,1.60405,1.60412,255500001.0
2006-12-20 10:02:00,1.60403,1.60418,1.60388,1.60401,284700000.0
2006-12-20 10:03:00,1.60404,1.60429,1.60404,1.60428,362600006.0
2006-12-20 10:04:00,1.60429,1.60429,1.60418,1.60419,105900002.0
2006-12-20 10:05:00,1.60413,1.60433,1.6041,1.60421,417700000.0
2006-12-20 10:06:00,1.6042,1.60433,1.60415,1.6042,268600000.0
2006-12-20 10:07:00,1.60424,1.60433,1.60406,1.6042,386000005.0
2006-12-20 10:08:00,1.60417,1.60426,1.60396,1.60415,254800001.0
2006-12-20 10:09:00,1.60403,1.60427,1.60403,1.60427,186300000.0
2006-12-20 10:10:00,1.6043,1.6043,1.60411,1.60411,93200000.0
2006-12-20 10:11:00,1.60414,1.6043,1.60412,1.60416,335399999.0
2006-12-20 10:12:00,1.60422,1.60435,1.60407,1.60407,330799997.0
2006-12-20 10:13:00,1.60423,1.60433,1.60418,1.60428,406500005.0
2006-12-20 10:14:00,1.60429,1.60437,1.60416,1.60436,306900002.0
2006-12-20 10:15:00,1.60433,1.6044,1.60422,1.60427,159500002.0
2006-12-20 10:16:00,1.60454,1.60468,1.60449,1.60468,284899998.0
2006-12-20 10:17:00,1.60465,1.60476,1.60444,1.60444,340500000.0
2006-12-20 10:18:00,1.60448,1.60476,1.60448,1.60458,266499998.0
2006-12-20 10:19:00,1.60449,1.60469,1.60443,1.6046,446100001.0
2006-12-20 10:20:00,1.60451,1.60459,1.60445,1.60449,244200002.0
2006-12-20 10:21:00,1.60442,1.60466,1.60442,1.60457,156700001.0
2006-12-20 10:22:00,1.60453,1.60464,1.60447,1.60461,71100000.0
2006-12-20 10:23:00,1.60463,1.60472,1.60452,1.60463,351000004.0
2006-12-20 10:24:00,1.60464,1.60467,1.60444,1.60459,161699996.0
2006-12-20 10:25:00,1.60462,1.60462,1.6042,1.6042,539699996.0
2006-12-20 10:26:00,1.6045,1.60455,1.60438,1.6045,388200004.0
2006-12-20 10:27:00,1.6045,1.60458,1.60433,1.6045,495300008.0
2006-12-20 10:28:00,1.60453,1.60453,1.60434,1.60441,282000001.0
2006-12-20 10:29:00,1.60438,1.60446,1.60421,1.60429,276199995.0
2006-12-20 10:30:00,1.60437,1.60451,1.60417,1.60432,319300003.0
2006-12-20 10:31:00,1.60438,1.6044,1.60418,1.60425,342499998.0
2006-12-20 10:32:00,1.60433,1.6045,1.60428,1.60443,319700002.0
2006-12-20 10:33:00,1.60449,1.60459,1.60431,1.60444,303400003.0
2006-12-20 10:34:00,1.60458,1.60465,1.60443,1.60443,234900000.0
2006-12-20 10:35:00,1.60445,1.6046,1.60434,1.60434,123300000.0
2006-12-20 10:36:00,1.60444,1.60462,1.60444,1.60456,286000001.0
2006-12-20 10:37:00,1.6045,1.6045,1.60423,1.60429,400900004.0
2006-12-20 10:38:00,1.60444,1.60458,1.60437,1.60442,190900003.0
2006-12-20 10:39:00,1.60444,1.60461,1.60442,1.60455,327699999.0
2006-12-20 10:40:00,1.60445,1.60471,1.60445,1.6046,258899999.0
2006-12-20 10:41:00,1.60455,1.60475,1.60453,1.60465,235800000.0
2006-12-20 10:42:00,1.60445,1.60469,1.60442,1.60449,168799999.0
2006-12-20 10:43:00,1.60452,1.60462,1.60425,1.60452,274700001.0
2006-12-20 10:44:00,1.60445,1.60453,1.60428,1.60441,237000002.0
2006-12-20 10:45:00,1.60429,1.60453,1.6042,1.60436,225700001.0
2006-12-20 10:46:00,1.60436,1.60452,1.60418,1.60435,275600003.0
2006-12-20 10:47:00,1.60448,1.60457,1.60424,1.60436,221599998.0
2006-12-20 10:48:00,1.60434,1.60449,1.60434,1.60449,127000000.0
2006-12-20 10:49:00,1.6045,1.60458,1.60438,1.60446,297200000.0
2006-12-20 10:50:00,1.60451,1.60451,1.60432,1.60445,265300000.0
2006-12-20 10:51:00,1.60424,1.60456,1.60424,1.60453,395500005.0
2006-12-20 10:52:00,1.60437,1.60453,1.60427,1.60448,179900000.0
2006-12-20 10:53:00,1.60454,1.60463,1.60444,1.60455,242099996.0
2006-12-20 10:54:00,1.60458,1.60463,1.60441,1.60441,275800002.0
2006-12-20 10:55:00,1.60446,1.6047,1.60446,1.60455,397099998.0
2006-12-20 10:56:00,1.60456,1.60466,1.60443,1.60465,269799998.0
2006-12-20 10:57:00,1.60455,1.60473,1.60452,1.60471,245400000.0
2006-12-20 10:58:00,1.60455,1.60463,1.60447,1.60459,177200002.0
2006-12-20 10:59:00,1.60456,1.60463,1.60438,1.60453,244699999.0
2006-12-20 11:00:00,1.60455,1.60463,1.60438,1.60453,261200004.0
2006-12-20 11:01:00,1.60463,1.60463,1.60441,1.60455,171499998.0
2006-12-20 11:02:00,1.60455,1.60463,1.6044,1.60448,337400002.0
2006-12-20 11:03:00,1.60459,1.60465,1.60443,1.60449,263800000.0
2006-12-20 11:04:00,1.60463,1.60463,1.60424,1.6045,323300005.0
2006-12-20 11:05:00,1.60458,1.60459,1.60439,1.60439,445900003.0
2006-12-20 11:06:00,1.60453,1.60453,1.60437,1.60453,357100002.0
2006-12-20 11:07:00,1.60448,1.60455,1.6044,1.6045,123700000.0
2006-12-20 11:08:00,1.6045,1.60465,1.60434,1.60445,330400001.0
2006-12-20 11:09:00,1.60445,1.60462,1.60438,1.60462,237999998.0
2006-12-20 11:10:00,1.60447,1.60458,1.6044,1.60456,310400003.0
2006-12-20 11:11:00,1.60462,1.60468,1.6045,1.60458,345000001.0
2006-12-20 11:12:00,1.60462,1.6047,1.60449,1.60457,455200000.0
2006-12-20 11:13:00,1.60458,1.60476,1.6045,1.60465,407499999.0
2006-12-20 11:14:00,1.60458,1.60497,1.60458,1.60497,164899999.0
2006-12-20 11:15:00,1.60479,1.60493,1.60465,1.60485,205299997.0
2006-12-20 11:16:00,1.60478,1.60478,1.60463,1.60466,151900000.0
2006-12-20 11:17:00,1.60467,1.60479,1.60454,1.6046,260400004.0
2006-12-20 11:18:00,1.60452,1.60465,1.6045,1.60465,257899997.0
2006-12-20 11:19:00,1.60444,1.60459,1.60438,1.60459,322400003.0
2006-12-20 11:20:00,1.60448,1.60474,1.60445,1.60469,453600003.0
2006-12-20 11:21:00,1.60467,1.60474,1.60457,1.60473,174899999.0
2006-12-20 11:22:00,1.60463,1.60467,1.60441,1.60441,257700002.0
2006-12-20 11:23:00,1.60462,1.60481,1.60451,1.6046,250100000.0
2006-12-20 11:24:00,1.60461,1.60486,1.60461,1.6048,248100000.0
2006-12-20 11:25:00,1.6048,1.60485,1.6045,1.60476,203200000.0
2006-12-20 11:26:00,1.60475,1.60491,1.60475,1.60487,191899998.0
2006-12-20 11:27:00,1.60471,1.60486,1.60471,1.60482,309299997.0
2006-12-20 11:28:00,1.60461,1.60481,1.60461,1.60478,277200004.0
2006-12-20 11:29:00,1.60478,1.60482,1.60462,1.60462,258600002.0
2006-12-20 11:30:00,1.6046,1.60475,1.6044,1.60457,300199999.0
2006-12-20 11:31:00,1.60456,1.60467,1.60449,1.6046,273100001.0
2006-12-20 11:32:00,1.6045,1.6046,1.60437,1.60454,270300000.0
2006-12-20 11:33:00,1.60457,1.60457,1.60439,1.60446,273100001.0
2006-12-20 11:34:00,1.60442,1.60463,1.60432,1.60451,418100003.0
2006-12-20 11:35:00,1.60452,1.60458,1.60433,1.60435,291400002.0
2006-12-20 11:36:00,1.60443,1.60443,1.60419,1.60428,355199998.0
2006-12-20 11:37:00,1.60424,1.6044,1.60424,1.60438,234800001.0
2006-12-20 11:38:00,1.60443,1.60443,1.60427,1.60436,352500003.0
2006-12-20 11:39:00,1.6044,1.60445,1.60428,1.60431,392000003.0
2006-12-20 11:40:00,1.60419,1.60452,1.60419,1.60452,182900002.0
2006-12-20 11:41:00,1.60441,1.60457,1.60434,1.60451,381400000.0
2006-12-20 11:42:00,1.60444,1.60459,1.6043,1.60445,325100004.0
2006-12-20 11:43:00,1.6043,1.6045,1.60425,1.6044,311100002.0
2006-12-20 11:44:00,1.60438,1.60439,1.6042,1.60432,282000001.0
2006-12-20 11:45:00,1.60437,1.60457,1.60431,1.60435,154200001.0
2006-12-20 11:46:00,1.60435,1.60448,1.60432,1.60445,275500001.0
2006-12-20 11:47:00,1.60438,1.60458,1.60431,1.60451,311700001.0
2006-12-20 11:48:00,1.60436,1.60449,1.60422,1.60446,195399999.0
2006-12-20 11:49:00,1.60443,1.60456,1.60432,1.60451,230700000.0
2006-12-20 11:50:00,1.60458,1.60462,1.60449,1.60449,389500005.0
2006-12-20 11:51:00,1.60442,1.60461,1.60432,1.60453,245600000.0
2006-12-20 11:52:00,1.60431,1.60459,1.60431,1.60456,286900005.0
2006-12-20 11:53:00,1.60439,1.60453,1.60435,1.60453,343800002.0
2006-12-20 11:54:00,1.60447,1.60458,1.60423,1.60437,350799999.0
2006-12-20 11:55:00,1.60433,1.60445,1.60418,1.60427,303399998.0
2006-12-20 11:56:00,1.60437,1.60446,1.60426,1.6044,243800001.0
2006-12-20 11:57:00,1.60428,1.60449,1.60428,1.60446,259899998.0
2006-12-20 11:58:00,1.60443,1.60443,1.60418,1.60425,205300002.0
2006-12-20 11:59:00,1.60419,1.6044,1.60418,1.60427,187400000.0
2006-12-20 12:00:00,1.60423,1.60432,1.60403,1.60417,231499999.0
2006-12-20 12:01:00,1.60419,1.60441,1.60406,1.60417,367600001.0
2006-12-20 12:02:00,1.60422,1.60442,1.60414,1.60442,362400000.0
2006-12-20 12:03:00,1.60426,1.60439,1.60405,1.60433,274300000.0
2006-12-20 12:04:00,1.60432,1.60439,1.60421,1.60425,379600003.0
2006-12-20 12:05:00,1.60423,1.60435,1.60406,1.60413,378400003.0
2006-12-20 12:06:00,1.6042,1.60432,1.60393,1.60412,214400000.0
2006-12-20 12:07:00,1.60422,1.60425,1.604,1.604,273900004.0
2006-12-20 12:08:00,1.60422,1.60435,1.60417,1.60428,305300004.0
2006-12-20 12:09:00,1.60425,1.60425,1.60408,1.6041,234600004.0
2006-12-20 12:10:00,1.60416,1.60426,1.60398,1.60413,234200000.0
2006-12-20 12:11:00,1.60404,1.60422,1.60395,1.6042,303299999.0
2006-12-20 12:12:00,1.60406,1.60417,1.60401,1.60415,215999998.0
2006-12-20 12:13:00,1.60417,1.60418,1.60402,1.60412,214400004.0
2006-12-20 12:14:00,1.60403,1.60413,1.60393,1.60398,211299998.0
2006-12-20 12:15:00,1.6041,1.6041,1.60381,1.60399,286600000.0
2006-12-20 12:16:00,1.60393,1.60426,1.60393,1.60421,201199998.0
2006-12-20 12:17:00,1.60427,1.6043,1.60415,1.60423,345499994.0
2006-12-20 12:18:00,1.60412,1.60427,1.6041,1.60425,280500000.0
2006-12-20 12:19:00,1.60416,1.60427,1.60415,1.60419,219500004.0
2006-12-20 12:20:00,1.60424,1.60434,1.6041,1.60424,301799999.0
2006-12-20 12:21:00,1.6042,1.60439,1.60418,1.60421,217299998.0
2006-12-20 12:22:00,1.60432,1.60441,1.60425,1.60432,273300000.0
2006-12-20 12:23:00,1.6043,1.60446,1.6042,1.60435,387900003.0
2006-12-20 12:24:00,1.60439,1.60451,1.60439,1.60443,158000003.0
2006-12-20 12:25:00,1.60441,1.60452,1.60426,1.60426,331499998.0
2006-12-20 12:26:00,1.60422,1.6044,1.6042,1.60422,374000002.0
2006-12-20 12:27:00,1.60428,1.60428,1.60407,1.60413,304899998.0
2006-12-20 12:28:00,1.60418,1.60439,1.60404,1.60425,257400000.0
2006-12-20 12:29:00,1.6042,1.60431,1.6041,1.6043,351100005.0
2006-12-20 12:30:00,1.60421,1.60435,1.60412,1.60432,265100000.0
2006-12-20 12:31:00,1.60435,1.60442,1.60422,1.60442,259500003.0
2006-12-20 12:32:00,1.60444,1.60456,1.60436,1.60436,409300005.0
2006-12-20 12:33:00,1.6045,1.60455,1.60442,1.60448,107000000.0
2006-12-20 12:34:00,1.6044,1.6045,1.6044,1.6045,55900000.0
2006-12-20 12:35:00,1.60443,1.60451,1.60437,1.60444,100800002.0
2006-12-20 12:36:00,1.60438,1.60447,1.60422,1.6043,228399999.0
2006-12-20 12:37:00,1.60439,1.60439,1.60425,1.6043,124900001.0
2006-12-20 12:38:00,1.6042,1.6043,1.60407,1.60414,239799997.0
2006-12-20 12:39:00,1.60427,1.60433,1.60414,1.60417,336599999.0
2006-12-20 12:40:00,1.6043,1.60437,1.60409,1.60419,290300004.0
2006-12-20 12:41:00,1.60427,1.60443,1.60419,1.60434,171299998.0
2006-12-20 12:42:00,1.6044,1.60448,1.60427,1.60427,120100000.0
2006-12-20 12:43:00,1.60428,1.60446,1.60425,1.60442,246900005.0
2006-12-20 12:44:00,1.60449,1.60449,1.60424,1.60433,290500004.0
2006-12-20 12:45:00,1.6044,1.6045,1.60433,1.60433,118200000.0
2006-12-20 12:46:00,1.60443,1.6045,1.60425,1.6044,313800003.0
2006-12-20 12:47:00,1.60447,1.60452,1.60431,1.60445,191799998.0
2006-12-20 12:48:00,1.6044,1.6045,1.60425,1.60442,375199999.0
2006-12-20 12:49:00,1.60431,1.60448,1.60429,1.60444,239900001.0
2006-12-20 12:50:00,1.60431,1.60451,1.60422,1.60435,253400004.0
2006-12-20 12:51:00,1.60434,1.60448,1.60426,1.60448,118100001.0
2006-12-20 12:52:00,1.60407,1.60452,1.60407,1.60423,476500004.0
2006-12-20 12:53:00,1.6041,1.60426,1.60396,1.60426,431199998.0
2006-12-20 12:54:00,1.60417,1.60441,1.60417,1.6044,222999998.0
2006-12-20 12:55:00,1.60448,1.60448,1.60434,1.60436,105600000.0
2006-12-20 12:56:00,1.60429,1.60455,1.60429,1.60447,304200003.0
2006-12-20 12:57:00,1.60426,1.6044,1.60422,1.60435,244200002.0
2006-12-20 12:58:00,1.60433,1.60445,1.6042,1.60432,276600000.0
2006-12-20 12:59:00,1.60441,1.60445,1.60425,1.60428,97400000.0
2006-12-20 13:00:00,1.60442,1.60449,1.60433,1.60441,305999998.0
2006-12-20 13:01:00,1.6045,1.60465,1.60442,1.60465,431800001.0
2006-12-20 13:02:00,1.60449,1.60457,1.60435,1.60451,198200004.0
2006-12-20 13:03:00,1.60457,1.60462,1.60438,1.60454,261200002.0
2006-12-20 13:04:00,1.60435,1.60451,1.60428,1.60439,180700000.0
2006-12-20 13:05:00,1.60442,1.60458,1.60433,1.60446,260400001.0
2006-12-20 13:06:00,1.60436,1.60453,1.60436,1.60447,116700002.0
2006-12-20 13:07:00,1.60448,1.60458,1.60432,1.60432,273000007.0
2006-12-20 13:08:00,1.60455,1.6046,1.60438,1.60457,575500002.0
2006-12-20 13:09:00,1.60461,1.60461,1.60447,1.60447,145300001.0
2006-12-20 13:10:00,1.60445,1.60458,1.60435,1.60442,274400001.0
2006-12-20 13:11:00,1.60453,1.60453,1.60434,1.60434,440999999.0
2006-12-20 13:12:00,1.6045,1.6045,1.60428,1.60435,111999999.0
2006-12-20 13:13:00,1.60449,1.60457,1.6044,1.6045,319700004.0
2006-12-20 13:14:00,1.60449,1.60457,1.60433,1.60444,171699999.0
2006-12-20 13:15:00,1.60454,1.60457,1.60441,1.60451,302800004.0
2006-12-20 13:16:00,1.60447,1.60447,1.60426,1.60427,168899999.0
2006-12-20 13:17:00,1.60442,1.60455,1.60442,1.60455,83900002.0
2006-12-20 13:18:00,1.60447,1.60465,1.60434,1.60434,456799996.0
2006-12-20 13:19:00,1.60451,1.60454,1.60434,1.60441,161099999.0
2006-12-20 13:20:00,1.60457,1.6046,1.6044,1.6044,233200001.0
2006-12-20 13:21:00,1.60448,1.60455,1.60438,1.6045,179200004.0
2006-12-20 13:22:00,1.60455,1.6046,1.60443,1.60448,422600005.0
2006-12-20 13:23:00,1.60449,1.60449,1.60417,1.60417,130500000.0
2006-12-20 13:24:00,1.60419,1.60452,1.60419,1.60452,271800003.0
2006-12-20 13:25:00,1.60441,1.60452,1.60416,1.60448,277900002.0
2006-12-20 13:26:00,1.60434,1.60452,1.60424,1.6044,268100002.0
2006-12-20 13:27:00,1.60429,1.60453,1.60429,1.60449,255900002.0
2006-12-20 13:28:00,1.60445,1.60449,1.60431,1.6044,331500005.0
2006-12-20 13:29:00,1.60422,1.6045,1.60422,1.6045,389100007.0
2006-12-20 13:30:00,1.60448,1.60455,1.60435,1.60448,373900001.0
2006-12-20 13:31:00,1.60441,1.6045,1.60425,1.60446,243600002.0
2006-12-20 13:32:00,1.60434,1.60447,1.6043,1.60447,222399999.0
2006-12-20 13:33:00,1.60449,1.60449,1.60433,1.60433,231699999.0
2006-12-20 13:34:00,1.60436,1.60448,1.6042,1.60448,256300000.0
2006-12-20 13:35:00,1.60447,1.60448,1.6043,1.60432,400400001.0
2006-12-20 13:36:00,1.60448,1.60456,1.6043,1.60436,280400000.0
2006-12-20 13:37:00,1.60451,1.60451,1.60434,1.6044,160100001.0
2006-12-20 13:38:00,1.60444,1.6045,1.60438,1.60442,122200002.0
2006-12-20 13:39:00,1.60436,1.60447,1.6043,1.6044,275999999.0
2006-12-20 13:40:00,1.60441,1.60451,1.60428,1.60443,351599999.0
2006-12-20 13:41:00,1.60438,1.60451,1.60427,1.60444,103900002.0
2006-12-20 13:42:00,1.60445,1.60457,1.60439,1.60443,260400001.0
2006-12-20 13:43:00,1.60445,1.60452,1.60434,1.60447,152000000.0
2006-12-20 13:44:00,1.6045,1.60455,1.60433,1.60443,268600002.0
2006-12-20 13:45:00,1.60452,1.60461,1.60438,1.6044,292299999.0
2006-12-20 13:46:00,1.60451,1.60453,1.60434,1.60445,187700000.0
2006-12-20 13:47:00,1.60448,1.60448,1.6042,1.6042,316499999.0
2006-12-20 13:48:00,1.60449,1.60455,1.60429,1.6044,485400007.0
2006-12-20 13:49:00,1.60455,1.60455,1.60444,1.60444,159799997.0
2006-12-20 13:50:00,1.60438,1.60452,1.60432,1.60448,333900001.0
2006-12-20 13:51:00,1.60445,1.60452,1.60425,1.60431,335699996.0
2006-12-20 13:52:00,1.6044,1.6044,1.6043,1.6043,92500003.0
2006-12-20 13:53:00,1.60438,1.60445,1.60419,1.60432,233800000.0
2006-12-20 13:54:00,1.60433,1.60441,1.60415,1.60436,276300001.0
2006-12-20 13:55:00,1.60422,1.60432,1.60417,1.6043,432599997.0
2006-12-20 13:56:00,1.60432,1.60443,1.60417,1.60443,164300000.0
2006-12-20 13:57:00,1.60441,1.60453,1.60434,1.60434,413700007.0
2006-12-20 13:58:00,1.6045,1.6045,1.60424,1.6043,161200000.0
2006-12-20 13:59:00,1.60418,1.60444,1.60417,1.60444,394499999.0
2006-12-20 14:00:00,1.60429,1.60439,1.60415,1.60426,234200002.0
2006-12-20 14:01:00,1.6042,1.60448,1.6042,1.60426,419600004.0
2006-12-20 14:02:00,1.60445,1.60452,1.6043,1.60452,383799997.0
2006-12-20 14:03:00,1.60436,1.60462,1.60415,1.60437,158999999.0
2006-12-20 14:04:00,1.6044,1.6044,1.60421,1.60428,203399999.0
2006-12-20 14:05:00,1.6044,1.6045,1.60428,1.60442,106299999.0
2006-12-20 14:06:00,1.60443,1.60443,1.60416,1.60431,447899997.0
2006-12-20 14:07:00,1.60439,1.60439,1.60415,1.60425,409800001.0
2006-12-20 14:08:00,1.60437,1.60452,1.60428,1.60432,326800001.0
2006-12-20 14:09:00,1.60438,1.60451,1.60423,1.60423,252000000.0
2006-12-20 14:10:00,1.6044,1.6044,1.60424,1.60424,409200001.0
2006-12-20 14:11:00,1.6044,1.6045,1.60434,1.60437,332599996.0
2006-12-20 14:12:00,1.60446,1.60455,1.60433,1.60433,307800002.0
2006-12-20 14:13:00,1.60442,1.60448,1.60423,1.60448,287500003.0
2006-12-20 14:14:00,1.60445,1.60445,1.60426,1.60442,108800000.0
2006-12-20 14:15:00,1.60436,1.60446,1.6043,1.60446,252699995.0
2006-12-20 14:16:00,1.60436,1.60448,1.60431,1.60437,135799999.0
2006-12-20 14:17:00,1.60436,1.60451,1.60431,1.60435,242800002.0
2006-12-20 14:18:00,1.60449,1.60452,1.6043,1.60436,381100008.0
2006-12-20 14:19:00,1.6045,1.60456,1.60437,1.60452,309600002.0
2006-12-20 14:20:00,1.60438,1.60456,1.60425,1.60456,329599999.0
2006-12-20 14:21:00,1.60442,1.60462,1.60437,1.60437,269200001.0
2006-12-20 14:22:00,1.60445,1.60464,1.60437,1.60444,281100000.0
2006-12-20 14:23:00,1.60444,1.60453,1.6043,1.60444,263600001.0
2006-12-20 14:24:00,1.60449,1.60454,1.60436,1.60438,185699999.0
2006-12-20 14:25:00,1.60447,1.60453,1.60447,1.60453,61500000.0
2006-12-20 14:26:00,1.6043,1.60448,1.60419,1.60448,198200000.0
2006-12-20 14:27:00,1.60448,1.6045,1.60419,1.60433,402500005.0
2006-12-20 14:28:00,1.60422,1.60435,1.60407,1.6042,319700004.0
2006-12-20 14:29:00,1.60423,1.60445,1.60417,1.60445,147200002.0
2006-12-20 14:30:00,1.60442,1.60442,1.60414,1.60414,352500002.0
2006-12-20 14:31:00,1.60426,1.60439,1.60422,1.60422,188500000.0
2006-12-20 14:32:00,1.60437,1.60448,1.60423,1.60442,349200000.0
2006-12-20 14:33:00,1.60439,1.60448,1.60431,1.60439,307699993.0
2006-12-20 14:34:00,1.6042,1.60442,1.6042,1.60425,167600002.0
2006-12-20 14:35:00,1.60432,1.6045,1.6041,1.6041,383400004.0
2006-12-20 14:36:00,1.60434,1.60435,1.60418,1.60428,180600002.0
2006-12-20 14:37:00,1.60435,1.60435,1.6042,1.6042,332799996.0
2006-12-20 14:38:00,1.60433,1.60433,1.6041,1.60433,365000003.0
2006-12-20 14:39:00,1.60433,1.60433,1.60415,1.60419,262600001.0
2006-12-20 14:40:00,1.60433,1.60437,1.60413,1.60425,273900001.0
2006-12-20 14:41:00,1.6042,1.60432,1.60413,1.60419,338400003.0
2006-12-20 14:42:00,1.60426,1.60433,1.60409,1.60431,525300004.0
2006-12-20 14:43:00,1.60415,1.6043,1.60406,1.60428,253199996.0
2006-12-20 14:44:00,1.60407,1.6042,1.60397,1.6041,210099996.0
2006-12-20 14:45:00,1.60415,1.60422,1.6041,1.60418,134199996.0
2006-12-20 14:46:00,1.60427,1.6044,1.60418,1.60418,221399997.0
2006-12-20 14:47:00,1.60418,1.60424,1.60406,1.60416,170500002.0
2006-12-20 14:48:00,1.60416,1.60431,1.6041,1.60422,317399998.0
2006-12-20 14:49:00,1.60414,1.60425,1.604,1.60405,205500002.0
2006-12-20 14:50:00,1.60416,1.60426,1.60405,1.60424,252300000.0
2006-12-20 14:51:00,1.6042,1.6042,1.60389,1.60408,331000004.0
2006-12-20 14:52:00,1.60423,1.60428,1.60413,1.60423,350699999.0
2006-12-20 14:53:00,1.6042,1.60425,1.604,1.604,133500002.0
2006-12-20 14:54:00,1.60413,1.60428,1.60406,1.60421,342200000.0
2006-12-20 14:55:00,1.60401,1.60422,1.60401,1.60413,220699998.0
2006-12-20 14:56:00,1.60411,1.60419,1.60404,1.60411,78300000.0
2006-12-20 14:57:00,1.60403,1.60425,1.60403,1.60411,273699998.0
2006-12-20 14:58:00,1.60397,1.60415,1.60392,1.60398,326800000.0
2006-12-20 14:59:00,1.60399,1.60413,1.60391,1.60404,264400001.0
2006-12-20 15:00:00,1.60394,1.60401,1.60386,1.60398,256100002.0
2006-12-20 15:01:00,1.604,1.60406,1.60381,1.60381,369999999.0
2006-12-20 15:02:00,1.6039,1.604,1.60365,1.60373,168600001.0
2006-12-20 15:03:00,1.60361,1.60377,1.60361,1.6037,305399999.0
2006-12-20 15:04:00,1.60355,1.60368,1.60346,1.60362,219599998.0
2006-12-20 15:05:00,1.60346,1.60366,1.60332,1.60349,183100002.0
2006-12-20 15:06:00,1.60343,1.60363,1.60343,1.6035,137200000.0
2006-12-20 15:07:00,1.60343,1.60357,1.6033,1.60337,259200001.0
2006-12-20 15:08:00,1.60348,1.60381,1.60345,1.60363,480800006.0
2006-12-20 15:09:00,1.60366,1.6038,1.60358,1.60369,244499999.0
2006-12-20 15:10:00,1.60348,1.60379,1.60346,1.60372,249299999.0
2006-12-20 15:11:00,1.60372,1.60382,1.6036,1.60373,435900003.0
2006-12-20 15:12:00,1.60374,1.60377,1.60359,1.6037,270199998.0
2006-12-20 15:13:00,1.60373,1.60381,1.60364,1.60368,285000001.0
2006-12-20 15:14:00,1.60367,1.60379,1.6035,1.60371,370900004.0
2006-12-20 15:15:00,1.60372,1.60392,1.60364,1.6037,514999994.0
2006-12-20 15:16:00,1.60395,1.60402,1.60389,1.60399,79900000.0
2006-12-20 15:17:00,1.60397,1.60404,1.60385,1.60397,275500005.0
2006-12-20 15:18:00,1.60392,1.60403,1.60372,1.60394,279499998.0
2006-12-20 15:19:00,1.60402,1.60412,1.60384,1.604,285600001.0
2006-12-20 15:20:00,1.60405,1.60412,1.60391,1.60402,257200005.0
2006-12-20 15:21:00,1.60396,1.60405,1.60383,1.6039,320599997.0
2006-12-20 15:22:00,1.60389,1.604,1.60384,1.604,261500003.0
2006-12-20 15:23:00,1.60376,1.60399,1.60361,1.60376,155500000.0
2006-12-20 15:24:00,1.60387,1.60387,1.6037,1.6037,206899997.0
2006-12-20 15:25:00,1.60372,1.60381,1.60354,1.60367,334100000.0
2006-12-20 15:26:00,1.60362,1.60385,1.60357,1.60357,336100002.0
2006-12-20 15:27:00,1.60384,1.604,1.60375,1.604,217200001.0
2006-12-20 15:28:00,1.60379,1.60393,1.60379,1.60391,214400002.0
2006-12-20 15:29:00,1.60389,1.60397,1.6037,1.6039,403300000.0
2006-12-20 15:30:00,1.60368,1.604,1.60364,1.604,117499999.0
2006-12-20 15:31:00,1.604,1.60405,1.60381,1.60397,183199999.0
2006-12-20 15:32:00,1.60401,1.60401,1.60379,1.60388,249800001.0
2006-12-20 15:33:00,1.60398,1.60398,1.60376,1.60391,322600001.0
2006-12-20 15:34:00,1.60393,1.60401,1.60371,1.60385,226500001.0
2006-12-20 15:35:00,1.60393,1.60393,1.60371,1.60377,276500002.0
2006-12-20 15:36:00,1.60372,1.60393,1.60372,1.60389,314600000.0
2006-12-20 15:37:00,1.6038,1.60399,1.60373,1.60386,222900000.0
2006-12-20 15:38:00,1.60392,1.60399,1.60368,1.60368,348800001.0
2006-12-20 15:39:00,1.60381,1.60381,1.60354,1.60365,113800000.0
2006-12-20 15:40:00,1.60364,1.60381,1.60364,1.60368,157000004.0
2006-12-20 15:41:00,1.60353,1.60379,1.60353,1.60372,267499999.0
2006-12-20 15:42:00,1.6034,1.60359,1.60339,1.60347,109399999.0
2006-12-20 15:43:00,1.6034,1.60355,1.6034,1.60345,156500000.0
2006-12-20 15:44:00,1.60349,1.6036,1.60341,1.60357,187699995.0
2006-12-20 15:45:00,1.60351,1.60368,1.60343,1.60356,205500001.0
2006-12-20 15:46:00,1.60353,1.6037,1.60337,1.60355,283200002.0
2006-12-20 15:47:00,1.60375,1.60377,1.60358,1.6036,190099999.0
2006-12-20 15:48:00,1.60369,1.60373,1.60353,1.60359,336200003.0
2006-12-20 15:49:00,1.60349,1.60367,1.60349,1.60366,304699997.0
2006-12-20 15:50:00,1.6036,1.60362,1.60342,1.60349,204000003.0
2006-12-20 15:51:00,1.6036,1.60365,1.6034,1.6034,210199998.0
2006-12-20 15:52:00,1.60353,1.60366,1.60346,1.60346,199700001.0
2006-12-20 15:53:00,1.60353,1.60367,1.60347,1.6036,226299999.0
2006-12-20 15:54:00,1.60351,1.60371,1.60342,1.60371,245800002.0
2006-12-20 15:55:00,1.60364,1.60379,1.60349,1.60365,270199998.0
2006-12-20 15:56:00,1.60363,1.60382,1.60359,1.60382,472900001.0
2006-12-20 15:57:00,1.60366,1.60387,1.60365,1.60382,343000003.0
2006-12-20 15:58:00,1.6038,1.60392,1.60369,1.60378,262999999.0
2006-12-20 15:59:00,1.60383,1.60391,1.60371,1.60378,110200001.0
2006-12-20 16:00:00,1.60366,1.60387,1.60361,1.60379,332299999.0
2006-12-20 16:01:00,1.60339,1.60372,1.60339,1.6037,304300005.0
2006-12-20 16:02:00,1.60368,1.60375,1.60354,1.6037,172200002.0
2006-12-20 16:03:00,1.6037,1.60377,1.60344,1.60369,341100001.0
2006-12-20 16:04:00,1.6036,1.60373,1.60354,1.6037,359699999.0
2006-12-20 16:05:00,1.60372,1.60372,1.60348,1.60352,244200003.0
2006-12-20 16:06:00,1.60357,1.60368,1.60342,1.60359,385400000.0
2006-12-20 16:07:00,1.6036,1.60371,1.60348,1.60355,220199999.0
2006-12-20 16:08:00,1.60351,1.60371,1.60351,1.60371,86200001.0
2006-12-20 16:09:00,1.6037,1.60372,1.60343,1.60355,328300001.0
2006-12-20 16:10:00,1.60373,1.60373,1.60346,1.60361,270000003.0
2006-12-20 16:11:00,1.60374,1.60374,1.60348,1.60348,271499999.0
2006-12-20 16:12:00,1.60366,1.60391,1.60356,1.60391,171700000.0
2006-12-20 16:13:00,1.60377,1.6038,1.60354,1.6036,315300004.0
2006-12-20 16:14:00,1.60367,1.60375,1.6034,1.60365,313100001.0
2006-12-20 16:15:00,1.60335,1.60377,1.60335,1.6037,293200002.0
2006-12-20 16:16:00,1.6037,1.60377,1.60352,1.60358,347600003.0
2006-12-20 16:17:00,1.60359,1.60373,1.60353,1.60373,250699998.0
2006-12-20 16:18:00,1.60375,1.60375,1.60355,1.60367,222899999.0
2006-12-20 16:19:00,1.60358,1.60368,1.60342,1.60355,284000002.0
2006-12-20 16:20:00,1.60357,1.6037,1.60352,1.60361,346099996.0
2006-12-20 16:21:00,1.60359,1.6037,1.60352,1.6036,263900000.0
2006-12-20 16:22:00,1.60358,1.60362,1.6034,1.60345,273899998.0
2006-12-20 16:23:00,1.60365,1.60365,1.60344,1.60347,314200001.0
2006-12-20 16:24:00,1.6034,1.60362,1.6034,1.60356,418400000.0
2006-12-20 16:25:00,1.6035,1.60363,1.60345,1.60355,182400000.0
2006-12-20 16:26:00,1.60343,1.60364,1.60317,1.60364,318200002.0
2006-12-20 16:27:00,1.60355,1.60367,1.60342,1.6035,318399997.0
2006-12-20 16:28:00,1.60355,1.60366,1.60343,1.60351,342500001.0
2006-12-20 16:29:00,1.60354,1.60366,1.60347,1.60366,182799999.0
2006-12-20 16:30:00,1.60333,1.60367,1.60333,1.60365,159100001.0
2006-12-20 16:31:00,1.60357,1.6036,1.60327,1.60348,343400002.0
2006-12-20 16:32:00,1.60345,1.60362,1.60338,1.60346,326099996.0
2006-12-20 16:33:00,1.60361,1.60361,1.60334,1.60335,315999998.0
2006-12-20 16:34:00,1.60351,1.60361,1.60342,1.60352,54300000.0
2006-12-20 16:35:00,1.6035,1.6036,1.6035,1.6036,143700001.0
2006-12-20 16:36:00,1.60358,1.60365,1.60348,1.60358,92700002.0
2006-12-20 16:37:00,1.6036,1.60368,1.60348,1.60348,266200003.0
2006-12-20 16:38:00,1.6035,1.60372,1.60339,1.60372,483399992.0
2006-12-20 16:39:00,1.6037,1.60375,1.60362,1.60368,59200000.0
2006-12-20 16:40:00,1.60369,1.60369,1.60356,1.60356,119000000.0
2006-12-20 16:41:00,1.60344,1.60356,1.60329,1.60342,225100000.0
2006-12-20 16:42:00,1.60324,1.60361,1.60324,1.60361,477400006.0
2006-12-20 16:43:00,1.60344,1.6036,1.60326,1.60345,95000001.0
2006-12-20 16:44:00,1.60347,1.60364,1.60338,1.60364,347100001.0
2006-12-20 16:45:00,1.6036,1.60365,1.60344,1.6035,314400003.0
2006-12-20 16:46:00,1.60353,1.60361,1.60339,1.6035,193300001.0
2006-12-20 16:47:00,1.6035,1.60371,1.60348,1.6037,405599998.0
2006-12-20 16:48:00,1.6037,1.6037,1.60349,1.60353,164200000.0
2006-12-20 16:49:00,1.60375,1.60375,1.60362,1.6037,145900001.0
2006-12-20 16:50:00,1.60375,1.60375,1.6037,1.6037,83799999.0
2006-12-20 16:51:00,1.60368,1.60373,1.60341,1.60341,301100004.0
2006-12-20 16:52:00,1.60362,1.60382,1.60362,1.60382,247799998.0
2006-12-20 16:53:00,1.60371,1.60383,1.60364,1.60383,181200002.0
2006-12-20 16:54:00,1.60368,1.60381,1.60354,1.60364,493899999.0
2006-12-20 16:55:00,1.60375,1.60383,1.60359,1.60376,475400002.0
2006-12-20 16:56:00,1.60372,1.60379,1.60358,1.60375,177499999.0
2006-12-20 16:57:00,1.60372,1.60377,1.60359,1.60362,253900004.0
2006-12-20 16:58:00,1.60346,1.60362,1.60329,1.60339,267800002.0
2006-12-20 16:59:00,1.60364,1.60375,1.60346,1.60375,222100000.0
2006-12-20 17:00:00,1.60371,1.60404,1.60366,1.60392,192200002.0
2006-12-20 17:01:00,1.60384,1.60392,1.60366,1.60392,288100000.0
2006-12-20 17:02:00,1.60389,1.60403,1.60377,1.60386,359700003.0
2006-12-20 17:03:00,1.60375,1.60387,1.60333,1.60345,319700004.0
2006-12-20 17:04:00,1.60357,1.60371,1.60331,1.60331,399300000.0
2006-12-20 17:05:00,1.60365,1.60372,1.60351,1.60353,341999999.0
2006-12-20 17:06:00,1.60356,1.60372,1.60345,1.60365,245200001.0
2006-12-20 17:07:00,1.60377,1.60378,1.60359,1.60362,284600002.0
2006-12-20 17:08:00,1.60372,1.60376,1.60352,1.60366,416900001.0
2006-12-20 17:09:00,1.60357,1.60372,1.6035,1.60372,219900002.0
2006-12-20 17:10:00,1.60371,1.60371,1.60341,1.60353,277699997.0
2006-12-20 17:11:00,1.60358,1.60366,1.60346,1.60362,348900001.0
2006-12-20 17:12:00,1.6035,1.60365,1.60342,1.60365,269299996.0
2006-12-20 17:13:00,1.60372,1.60372,1.60343,1.60351,360000006.0
2006-12-20 17:14:00,1.60372,1.6038,1.60359,1.60365,159100002.0
2006-12-20 17:15:00,1.60352,1.60362,1.60335,1.60356,379699998.0
2006-12-20 17:16:00,1.60356,1.6037,1.60344,1.6036,529099997.0
2006-12-20 17:17:00,1.60372,1.60373,1.60349,1.60366,231000001.0
2006-12-20 17:18:00,1.60355,1.60368,1.60344,1.60357,145300002.0
2006-12-20 17:19:00,1.60365,1.60372,1.60349,1.60352,353600005.0
2006-12-20 17:20:00,1.60372,1.60372,1.60343,1.60345,250600001.0
2006-12-20 17:21:00,1.60354,1.60363,1.60354,1.60363,73900001.0
2006-12-20 17:22:00,1.6036,1.6036,1.6034,1.60348,205300003.0
2006-12-20 17:23:00,1.6035,1.60369,1.60336,1.60367,363000010.0
2006-12-20 17:24:00,1.60383,1.60383,1.60353,1.60353,372099997.0
2006-12-20 17:25:00,1.60356,1.60373,1.6035,1.60369,321300003.0
2006-12-20 17:26:00,1.60365,1.60372,1.60358,1.60358,86100000.0
2006-12-20 17:27:00,1.6036,1.60371,1.6035,1.60364,259600002.0
2006-12-20 17:28:00,1.60367,1.60375,1.60353,1.60365,96300002.0
2006-12-20 17:29:00,1.60367,1.60378,1.6035,1.60378,214999998.0
2006-12-20 17:30:00,1.60366,1.60382,1.60353,1.60377,302599998.0
2006-12-20 17:31:00,1.60373,1.60385,1.60364,1.6037,417499998.0
2006-12-20 17:32:00,1.6035,1.60378,1.6035,1.60378,186899999.0
2006-12-20 17:33:00,1.60367,1.60376,1.60347,1.60354,193100003.0
2006-12-20 17:34:00,1.60341,1.60357,1.60336,1.60342,341900006.0
2006-12-20 17:35:00,1.60352,1.6036,1.60341,1.60354,234099999.0
2006-12-20 17:36:00,1.60354,1.60391,1.60338,1.60373,112700002.0
2006-12-20 17:37:00,1.60402,1.60432,1.60402,1.60415,289900001.0
2006-12-20 17:38:00,1.60403,1.60424,1.60394,1.60407,319900002.0
2006-12-20 17:39:00,1.6039,1.60402,1.60377,1.60393,395099995.0
2006-12-20 17:40:00,1.60362,1.60395,1.60362,1.60395,232499996.0
2006-12-20 17:41:00,1.60388,1.60395,1.60376,1.60388,304599997.0
2006-12-20 17:42:00,1.60392,1.60392,1.60366,1.60366,285300003.0
2006-12-20 17:43:00,1.60371,1.6039,1.6035,1.6037,326899996.0
2006-12-20 17:44:00,1.60366,1.6039,1.60347,1.60382,378700000.0
2006-12-20 17:45:00,1.60372,1.60392,1.60372,1.60382,432700000.0
2006-12-20 17:46:00,1.60368,1.60384,1.60368,1.60384,181000002.0
2006-12-20 17:47:00,1.60376,1.60376,1.60363,1.60368,139000001.0
2006-12-20 17:48:00,1.60358,1.60372,1.60348,1.60351,323500002.0
2006-12-20 17:49:00,1.60354,1.60363,1.60336,1.60347,456799998.0
2006-12-20 17:50:00,1.60359,1.60386,1.60342,1.60373,179499997.0
2006-12-20 17:51:00,1.60382,1.60405,1.60382,1.60395,247300001.0
2006-12-20 17:52:00,1.60388,1.60397,1.60373,1.60387,205200002.0
2006-12-20 17:53:00,1.60386,1.60395,1.60367,1.60382,273900002.0
2006-12-20 17:54:00,1.60382,1.60408,1.60382,1.60405,260500000.0
2006-12-20 17:55:00,1.60411,1.60411,1.60389,1.60395,406499999.0
2006-12-20 17:56:00,1.60394,1.60413,1.60389,1.60402,267600004.0
2006-12-20 17:57:00,1.60412,1.60415,1.60399,1.604,272599999.0
2006-12-20 17:58:00,1.60402,1.60418,1.60387,1.60408,231600001.0
2006-12-20 17:59:00,1.60411,1.60438,1.60399,1.60437,176500002.0
2006-12-20 18:00:00,1.60434,1.60448,1.60431,1.6044,450000003.0
2006-12-20 18:02:00,1.6042,1.6042,1.6042,1.6042,1783000002.0
2006-12-20 18:03:00,1.6041,1.6042,1.6041,1.6042,1783000002.0
2006-12-20 18:04:00,1.6043,1.6043,1.6043,1.6043,1783000002.0
2006-12-20 18:05:00,1.6042,1.6044,1.6042,1.6044,1783000002.0
2006-12-20 18:06:00,1.6043,1.6044,1.6042,1.6044,1783000002.0
2006-12-20 18:07:00,1.6043,1.6044,1.6043,1.6044,1783000002.0
2006-12-20 18:08:00,1.6043,1.6044,1.6043,1.6044,1783000002.0
2006-12-20 18:09:00,1.60402,1.60431,1.60402,1.60407,1783000002.0
2006-12-20 18:10:00,1.6041,1.6042,1.604,1.6041,1597100006.0
2006-12-20 18:11:00,1.6042,1.60426,1.60395,1.60407,1597100006.0
2006-12-20 18:12:00,1.60418,1.6043,1.60407,1.60416,1803099996.0
2006-12-20 18:13:00,1.60424,1.60431,1.60401,1.60401,1498399994.0
2006-12-20 18:14:00,1.60407,1.60433,1.60405,1.60425,2092100006.0
2006-12-20 18:15:00,1.60417,1.60431,1.60403,1.60422,937600005.0
2006-12-20 18:16:00,1.6042,1.6042,1.604,1.6041,2087100010.0
2006-12-20 18:17:00,1.60422,1.60422,1.60388,1.60405,2087100010.0
2006-12-20 18:18:00,1.60416,1.60416,1.60395,1.60402,892000005.0
2006-12-20 18:19:00,1.60406,1.60415,1.60384,1.604,2008700007.0
2006-12-20 18:20:00,1.60391,1.604,1.60374,1.60385,1923900007.0
2006-12-20 18:21:00,1.60384,1.60392,1.60362,1.60374,894499997.0
2006-12-20 18:22:00,1.60373,1.604,1.60373,1.60398,1086200001.0
2006-12-20 18:24:00,1.6043,1.6043,1.6042,1.6042,1101300004.0
2006-12-20 18:26:00,1.6043,1.6043,1.6043,1.6043,1101300004.0
2006-12-20 18:27:00,1.60405,1.60409,1.60385,1.60393,1101300004.0
2006-12-20 18:28:00,1.6044,1.6044,1.6043,1.6043,1761900002.0
2006-12-20 18:29:00,1.60399,1.60405,1.60387,1.6039,1761900002.0
2006-12-20 18:30:00,1.60385,1.60405,1.60385,1.604,805499999.0
2006-12-20 18:31:00,1.60389,1.60403,1.60384,1.60393,1077499999.0
2006-12-20 18:32:00,1.60388,1.60404,1.60375,1.60393,1348600000.0
2006-12-20 18:33:00,1.6046,1.6046,1.6045,1.6046,1764500000.0
2006-12-20 18:34:00,1.6047,1.6051,1.6047,1.6047,1764500000.0
2006-12-20 18:35:00,1.60402,1.60412,1.60397,1.60406,1764500000.0
2006-12-20 18:36:00,1.60405,1.60413,1.60389,1.60409,1303399999.0
2006-12-20 18:37:00,1.60416,1.60425,1.604,1.60408,1917600016.0
2006-12-20 18:38:00,1.60404,1.60418,1.60387,1.60404,1452900018.0
2006-12-20 18:39:00,1.60409,1.60416,1.60394,1.60407,1932999997.0
2006-12-20 18:40:00,1.6045,1.6046,1.6045,1.6046,1219699999.0
2006-12-20 18:41:00,1.60416,1.60429,1.604,1.60412,1219699999.0
2006-12-20 18:42:00,1.60421,1.60421,1.60389,1.604,1175700003.0
2006-12-20 18:43:00,1.6042,1.60428,1.60407,1.6041,498199998.0
2006-12-20 18:44:00,1.60417,1.60424,1.60391,1.60395,942900008.0
2006-12-20 18:45:00,1.60389,1.60409,1.60384,1.60404,627800004.0
2006-12-20 18:46:00,1.60396,1.6041,1.60378,1.60393,333099998.0
2006-12-20 18:47:00,1.604,1.60406,1.6039,1.60395,237500001.0
2006-12-20 18:48:00,1.60403,1.6041,1.60389,1.60395,1176900009.0
2006-12-20 18:49:00,1.60413,1.60419,1.60408,1.60414,648699997.0
2006-12-20 18:50:00,1.60407,1.60422,1.60391,1.60402,778399995.0
2006-12-20 18:51:00,1.6042,1.60428,1.604,1.604,1248400000.0
2006-12-20 18:52:00,1.60401,1.60433,1.60401,1.60433,1443800004.0
2006-12-20 18:53:00,1.60432,1.60438,1.60414,1.6043,961699996.0
2006-12-20 18:54:00,1.6043,1.60437,1.60418,1.60424,755799997.0
2006-12-20 18:55:00,1.60428,1.60435,1.60411,1.60423,1421699998.0
2006-12-20 18:56:00,1.6043,1.60433,1.60411,1.60426,1068400003.0
2006-12-20 18:57:00,1.60427,1.60434,1.60414,1.60433,738700000.0
2006-12-20 18:58:00,1.60436,1.60436,1.604,1.60406,1404000007.0
2006-12-20 18:59:00,1.60401,1.60421,1.60399,1.60402,1752100007.0
2006-12-20 19:00:00,1.60408,1.60424,1.60398,1.60411,549100002.0
2006-12-20 19:01:00,1.60419,1.6042,1.60395,1.6041,451099997.0
2006-12-20 19:02:00,1.60398,1.60417,1.60395,1.60415,884199998.0
2006-12-20 19:03:00,1.60417,1.60428,1.6041,1.60416,601600007.0
2006-12-20 19:04:00,1.60417,1.60427,1.60413,1.60423,264799998.0
2006-12-20 19:05:00,1.60426,1.60439,1.60413,1.6042,861700002.0
2006-12-20 19:06:00,1.60431,1.60439,1.60417,1.60424,1889800005.0
2006-12-20 19:07:00,1.60436,1.60441,1.60419,1.60419,816999996.0
2006-12-20 19:08:00,1.60432,1.6045,1.6043,1.6044,1840200011.0
2006-12-20 19:09:00,1.60432,1.6044,1.60407,1.60407,1509100012.0
2006-12-20 19:10:00,1.60402,1.60422,1.604,1.6042,1030499998.0
2006-12-20 19:11:00,1.60413,1.60429,1.60405,1.60413,1302000005.0
2006-12-20 19:12:00,1.60399,1.60424,1.60399,1.60416,716400005.0
2006-12-20 19:13:00,1.6042,1.60432,1.60409,1.60424,530800002.0
2006-12-20 19:14:00,1.60426,1.60427,1.60413,1.60418,272200002.0
2006-12-20 19:15:00,1.60424,1.60424,1.60406,1.6042,1521500010.0
2006-12-20 19:16:00,1.60409,1.60417,1.60393,1.60403,553200005.0
2006-12-20 19:17:00,1.60405,1.60419,1.60391,1.60405,876100004.0
2006-12-20 19:18:00,1.60405,1.60413,1.60395,1.60408,792899998.0
2006-12-20 19:19:00,1.60406,1.6043,1.60406,1.6043,903800008.0
2006-12-20 19:20:00,1.60426,1.60437,1.60403,1.6043,1201000004.0
2006-12-20 19:21:00,1.60416,1.6043,1.60416,1.6043,952800000.0
2006-12-20 19:22:00,1.60416,1.60427,1.60413,1.60422,160499999.0
2006-12-20 19:23:00,1.60424,1.6043,1.6041,1.6041,606600000.0
2006-12-20 19:24:00,1.6041,1.60434,1.60409,1.60434,617500002.0
2006-12-20 19:25:00,1.60429,1.60433,1.60414,1.60414,1025200005.0
2006-12-20 19:26:00,1.60431,1.60436,1.60413,1.60422,920800008.0
2006-12-20 19:27:00,1.6042,1.60436,1.60417,1.60428,1330799998.0
2006-12-20 19:28:00,1.60431,1.6045,1.60422,1.60426,295699997.0
2006-12-20 19:29:00,1.60426,1.6046,1.60415,1.60431,763800002.0
2006-12-20 19:31:00,1.6045,1.6046,1.6043,1.6043,1291400011.0
2006-12-20 19:32:00,1.60441,1.60454,1.60429,1.60435,888900003.0
2006-12-20 19:33:00,1.6045,1.60465,1.60441,1.60445,801100004.0
2006-12-20 19:34:00,1.60464,1.60504,1.60458,1.6047,1829400000.0
2006-12-20 19:35:00,1.60478,1.60506,1.6047,1.60489,1003900010.0
2006-12-20 19:36:00,1.60496,1.60517,1.60479,1.60505,823800007.0
2006-12-20 19:37:00,1.60508,1.60511,1.60491,1.60495,373800001.0
2006-12-20 19:38:00,1.60488,1.6049,1.60466,1.60466,903699999.0
2006-12-20 19:39:00,1.60467,1.60471,1.60428,1.60429,1331700006.0
2006-12-20 19:40:00,1.60444,1.60466,1.60444,1.60458,406800001.0
2006-12-20 19:41:00,1.60461,1.6047,1.60453,1.60458,592600001.0
2006-12-20 19:42:00,1.60473,1.60473,1.60449,1.60459,806000006.0
2006-12-20 19:43:00,1.60469,1.60478,1.60452,1.6046,457300003.0
2006-12-20 19:44:00,1.60465,1.60473,1.60449,1.60452,1088299995.0
2006-12-20 19:45:00,1.60447,1.60462,1.60434,1.60454,238599999.0
2006-12-20 19:46:00,1.6045,1.60457,1.60437,1.60443,772800002.0
2006-12-20 19:47:00,1.60444,1.60465,1.60444,1.6046,219699999.0
2006-12-20 19:48:00,1.60461,1.60465,1.60454,1.60459,499500003.0
2006-12-20 19:49:00,1.60463,1.6048,1.60451,1.6048,1535000011.0
2006-12-20 19:50:00,1.60471,1.60471,1.60456,1.6046,220700000.0
2006-12-20 19:51:00,1.60464,1.60472,1.60458,1.60465,615199997.0
2006-12-20 19:52:00,1.60472,1.60474,1.6045,1.60464,300600002.0
2006-12-20 19:53:00,1.60476,1.60478,1.60438,1.6045,489000000.0
2006-12-20 19:54:00,1.60458,1.6047,1.60456,1.6047,382499998.0
2006-12-20 19:55:00,1.6048,1.6049,1.60473,1.60474,433700001.0
2006-12-20 19:56:00,1.60488,1.6049,1.60464,1.60464,1333399997.0
2006-12-20 19:57:00,1.6047,1.60481,1.60461,1.60481,1541600009.0
2006-12-20 19:58:00,1.60485,1.60495,1.60469,1.60469,1543200008.0
2006-12-20 19:59:00,1.60483,1.60499,1.60474,1.60488,1176700000.0
2006-12-20 20:00:00,1.60488,1.60492,1.6047,1.6047,704699999.0
2006-12-20 20:01:00,1.6047,1.60485,1.60442,1.60455,563800002.0
2006-12-20 20:02:00,1.60453,1.60477,1.60453,1.60473,396300003.0
2006-12-20 20:03:00,1.6046,1.60475,1.6046,1.60475,321000000.0
2006-12-20 20:04:00,1.60458,1.60468,1.60448,1.60466,439099997.0
2006-12-20 20:05:00,1.6045,1.6046,1.60443,1.6046,386700004.0
2006-12-20 20:06:00,1.60462,1.6047,1.60458,1.60465,392000001.0
2006-12-20 20:07:00,1.60452,1.6046,1.60439,1.60455,257499997.0
2006-12-20 20:08:00,1.60455,1.60457,1.60429,1.60432,1507000004.0
2006-12-20 20:09:00,1.60433,1.6045,1.60433,1.60444,306800003.0
2006-12-20 20:10:00,1.60448,1.60448,1.60434,1.60434,347900003.0
2006-12-20 20:11:00,1.60436,1.60455,1.6043,1.6044,791500003.0
2006-12-20 20:12:00,1.60431,1.60448,1.60431,1.60439,287599997.0
2006-12-20 20:13:00,1.60426,1.60448,1.60424,1.6044,1646600010.0
2006-12-20 20:14:00,1.6043,1.60448,1.60424,1.60448,475300006.0
2006-12-20 20:15:00,1.6045,1.60458,1.60439,1.60448,1251699998.0
2006-12-20 20:16:00,1.60447,1.60453,1.60436,1.60445,1873299997.0
2006-12-20 20:17:00,1.60449,1.60458,1.60438,1.60452,459100001.0
2006-12-20 20:18:00,1.60446,1.60457,1.60433,1.60444,595300011.0
2006-12-20 20:20:00,1.6048,1.6048,1.6046,1.6046,626900006.0
2006-12-20 20:21:00,1.60434,1.60456,1.60434,1.60455,626900006.0
2006-12-20 20:22:00,1.60449,1.60454,1.60438,1.60442,524499998.0
2006-12-20 20:23:00,1.60424,1.60449,1.60422,1.60447,1493700003.0
2006-12-20 20:24:00,1.60457,1.60462,1.60444,1.60444,585099999.0
2006-12-20 20:25:00,1.60444,1.60467,1.60437,1.60465,858099998.0
2006-12-20 20:26:00,1.60471,1.60473,1.60459,1.60459,316700000.0
2006-12-20 20:27:00,1.6047,1.60473,1.60454,1.60466,631599993.0
2006-12-20 20:29:00,1.60463,1.60476,1.60448,1.60463,1475800004.0
2006-12-20 20:31:00,1.60458,1.60476,1.6045,1.60465,1977099997.0
2006-12-20 20:33:00,1.60458,1.60476,1.60445,1.60461,584499999.0
2006-12-20 20:34:00,1.60444,1.60471,1.60444,1.60465,427199999.0
2006-12-20 20:35:00,1.60465,1.6047,1.60448,1.60458,622699993.0
2006-12-20 20:36:00,1.60465,1.60475,1.6044,1.60466,531800001.0
2006-12-20 20:37:00,1.60473,1.60473,1.60448,1.60448,1070299996.0
2006-12-20 20:38:00,1.60449,1.60468,1.60444,1.60465,1800500006.0
2006-12-20 20:39:00,1.60461,1.60464,1.60441,1.60441,1051599993.0
2006-12-20 20:40:00,1.60457,1.60477,1.60451,1.60465,1333399994.0
2006-12-20 20:41:00,1.60457,1.6047,1.60439,1.6046,369700000.0
2006-12-20 20:42:00,1.60463,1.60468,1.60437,1.60437,338000001.0
2006-12-20 20:43:00,1.60455,1.60473,1.60445,1.6046,910900007.0
2006-12-20 20:44:00,1.60456,1.60465,1.60437,1.60437,1318399994.0
2006-12-20 20:45:00,1.60444,1.60464,1.60442,1.60446,903200006.0
2006-12-20 20:46:00,1.60476,1.60476,1.60443,1.60458,328700001.0
2006-12-20 20:47:00,1.60462,1.60468,1.60441,1.60456,666399999.0
2006-12-20 20:48:00,1.60465,1.60478,1.60449,1.60459,1531900004.0
2006-12-20 20:49:00,1.6045,1.60475,1.60446,1.60475,940099996.0
2006-12-20 20:50:00,1.60475,1.60475,1.60456,1.60468,1887500007.0
2006-12-20 20:51:00,1.60472,1.60489,1.6047,1.60481,355700008.0
2006-12-20 20:52:00,1.60487,1.60494,1.60467,1.60484,1370300003.0
2006-12-20 20:53:00,1.6049,1.60495,1.60479,1.6048,1738500017.0
2006-12-20 20:54:00,1.60473,1.60494,1.60472,1.60482,688000000.0
2006-12-20 20:55:00,1.6047,1.60488,1.6047,1.6048,569100004.0
2006-12-20 20:56:00,1.60477,1.6048,1.60449,1.60459,2122399998.0
2006-12-20 20:57:00,1.6042,1.6043,1.6042,1.6043,1553100008.0
2006-12-20 20:58:00,1.6042,1.6043,1.6042,1.6043,1553100008.0
2006-12-20 20:59:00,1.6042,1.6043,1.6042,1.6043,1553100008.0
2006-12-20 21:02:00,1.60468,1.60476,1.60454,1.60457,1553100008.0
2006-12-20 21:03:00,1.60468,1.60479,1.60458,1.60463,1577400008.0
2006-12-20 21:04:00,1.60459,1.60472,1.60447,1.60465,306099998.0
2006-12-20 21:05:00,1.60468,1.60469,1.60445,1.60455,829700000.0
2006-12-20 21:06:00,1.60452,1.60478,1.60449,1.6047,486600000.0
2006-12-20 21:07:00,1.60456,1.60468,1.60447,1.60456,412400003.0
2006-12-20 21:08:00,1.60456,1.6047,1.60443,1.6046,247700000.0
2006-12-20 21:09:00,1.60469,1.60469,1.60446,1.60446,506899999.0
2006-12-20 21:10:00,1.60462,1.60473,1.60458,1.60473,1016699999.0
2006-12-20 21:11:00,1.60469,1.60475,1.60461,1.60475,795899995.0
2006-12-20 21:12:00,1.60466,1.60473,1.60454,1.60473,227100002.0
2006-12-20 21:13:00,1.60461,1.60482,1.60461,1.60482,989700002.0
2006-12-20 21:14:00,1.6048,1.60496,1.60475,1.60482,566399999.0
2006-12-20 21:15:00,1.60482,1.60492,1.60463,1.60464,803399998.0
2006-12-20 21:16:00,1.60472,1.6049,1.60452,1.60468,680800009.0
2006-12-20 21:17:00,1.60467,1.60488,1.60465,1.60476,1434700002.0
2006-12-20 21:18:00,1.60472,1.60482,1.60441,1.60459,529900003.0
2006-12-20 21:19:00,1.60457,1.6048,1.60454,1.60471,508500000.0
2006-12-20 21:22:00,1.60464,1.60486,1.60458,1.60479,1840300023.0
2006-12-20 21:23:00,1.60474,1.60478,1.60451,1.60451,1090599993.0
2006-12-20 21:24:00,1.6047,1.6047,1.60452,1.6047,438799999.0
2006-12-20 21:25:00,1.6046,1.60475,1.60439,1.60465,1423400005.0
2006-12-20 21:26:00,1.60468,1.60476,1.60456,1.6046,591799998.0
2006-12-20 21:27:00,1.60472,1.60484,1.60466,1.60484,474599999.0
2006-12-20 21:28:00,1.6048,1.60491,1.60463,1.60463,689899997.0
2006-12-20 21:29:00,1.60467,1.60482,1.60458,1.60471,297299998.0
2006-12-20 21:30:00,1.60453,1.60473,1.6045,1.6045,483299998.0
2006-12-20 21:31:00,1.60461,1.60464,1.60444,1.60464,487800001.0
2006-12-20 21:32:00,1.60458,1.60476,1.60446,1.60465,2125799997.0
2006-12-20 21:33:00,1.60464,1.60488,1.60455,1.60485,345100000.0
2006-12-20 21:34:00,1.60478,1.60483,1.60461,1.60461,1614699992.0
2006-12-20 21:35:00,1.6046,1.60477,1.6046,1.6047,871700010.0
2006-12-20 21:36:00,1.60466,1.60473,1.6045,1.60452,236000001.0
2006-12-20 21:37:00,1.60463,1.60471,1.60451,1.60453,444300012.0
2006-12-20 21:38:00,1.60474,1.60478,1.60453,1.60469,510499999.0
2006-12-20 21:39:00,1.60466,1.60479,1.60458,1.60462,354900000.0
2006-12-20 21:40:00,1.60469,1.60473,1.60448,1.60452,421900002.0
2006-12-20 21:41:00,1.60465,1.60476,1.60446,1.6046,700200002.0
2006-12-20 21:42:00,1.6047,1.6047,1.60439,1.60439,431900000.0
2006-12-20 21:43:00,1.60438,1.60451,1.60428,1.60442,1191200008.0
2006-12-20 21:44:00,1.60438,1.60448,1.60423,1.60431,1086100002.0
2006-12-20 21:45:00,1.60417,1.60442,1.60412,1.60438,693200004.0
2006-12-20 21:46:00,1.60438,1.60447,1.60425,1.60433,1265599994.0
2006-12-20 21:47:00,1.6044,1.60449,1.60429,1.60431,1072899999.0
2006-12-20 21:48:00,1.60436,1.60445,1.60421,1.60437,305300002.0
2006-12-20 21:49:00,1.60443,1.60443,1.60417,1.60418,1121200005.0
2006-12-20 21:50:00,1.60436,1.60439,1.60418,1.60427,237299998.0
2006-12-20 21:51:00,1.6044,1.60445,1.60426,1.60429,474700005.0
2006-12-20 21:52:00,1.60441,1.60441,1.60415,1.60417,1600800008.0
2006-12-20 21:53:00,1.60425,1.60442,1.6042,1.6044,389099997.0
2006-12-20 21:54:00,1.60441,1.60448,1.6043,1.6044,151999999.0
2006-12-20 21:55:00,1.60439,1.60439,1.60419,1.60429,534299997.0
2006-12-20 21:56:00,1.60436,1.60443,1.60418,1.60436,637899998.0
2006-12-20 21:57:00,1.60426,1.60442,1.60423,1.60426,652199997.0
2006-12-20 21:58:00,1.60425,1.60439,1.60422,1.6043,712999997.0
2006-12-20 21:59:00,1.60417,1.60442,1.60417,1.6043,1225999998.0
2006-12-20 22:00:00,1.6043,1.60438,1.60412,1.60426,729300002.0
2006-12-20 22:01:00,1.60434,1.60435,1.60427,1.60427,274900000.0
2006-12-20 22:02:00,1.60426,1.60434,1.60407,1.60407,1329399997.0
2006-12-20 22:03:00,1.60433,1.60438,1.60415,1.60433,507100004.0
2006-12-20 22:04:00,1.60435,1.60443,1.60414,1.60426,821300000.0
2006-12-20 22:05:00,1.60438,1.60438,1.6042,1.60428,518899998.0
2006-12-20 22:06:00,1.60435,1.60435,1.60416,1.60428,481300002.0
2006-12-20 22:07:00,1.60423,1.60439,1.6041,1.60411,236699997.0
2006-12-20 22:08:00,1.60413,1.6042,1.60396,1.60396,558200003.0
2006-12-20 22:09:00,1.60392,1.60407,1.60384,1.60407,378100001.0
2006-12-20 22:10:00,1.60403,1.60413,1.60385,1.60398,208800004.0
2006-12-20 22:11:00,1.6041,1.60415,1.60403,1.60403,156400000.0
2006-12-20 22:12:00,1.60408,1.60422,1.60394,1.60402,781899998.0
2006-12-20 22:13:00,1.60382,1.60412,1.60382,1.60397,154100004.0
2006-12-20 22:14:00,1.6041,1.60429,1.60409,1.60422,243400001.0
2006-12-20 22:15:00,1.60416,1.6044,1.60406,1.60414,598499995.0
2006-12-20 22:16:00,1.60414,1.60433,1.60412,1.60427,154200001.0
2006-12-20 22:17:00,1.60429,1.60457,1.60429,1.60433,340900003.0
2006-12-20 22:18:00,1.60417,1.60438,1.60417,1.60435,158200003.0
2006-12-20 22:19:00,1.60435,1.6044,1.60414,1.60428,273600001.0
2006-12-20 22:20:00,1.60435,1.60437,1.60416,1.60437,263800002.0
2006-12-20 22:21:00,1.60426,1.60442,1.60424,1.60438,249600001.0
2006-12-20 22:22:00,1.6044,1.60447,1.60429,1.6043,899799998.0
2006-12-20 22:23:00,1.60431,1.6044,1.60416,1.60427,306800002.0
2006-12-20 22:24:00,1.60413,1.60437,1.60407,1.60424,246800006.0
2006-12-20 22:25:00,1.6043,1.6043,1.604,1.604,641500000.0
2006-12-20 22:26:00,1.6042,1.6043,1.604,1.60425,816000002.0
2006-12-20 22:27:00,1.6042,1.60423,1.60384,1.60384,260400000.0
2006-12-20 22:28:00,1.60419,1.60433,1.60402,1.60402,630600002.0
2006-12-20 22:29:00,1.6042,1.60429,1.60406,1.60418,827399999.0
2006-12-20 22:30:00,1.6041,1.60437,1.60404,1.60427,678700007.0
2006-12-20 22:31:00,1.6042,1.60425,1.60394,1.60407,251800000.0
2006-12-20 22:32:00,1.60408,1.60423,1.60405,1.6042,255099998.0
2006-12-20 22:33:00,1.60404,1.60432,1.60402,1.60432,270699996.0
2006-12-20 22:34:00,1.60428,1.60435,1.60418,1.6043,586700002.0
2006-12-20 22:35:00,1.60428,1.60435,1.6042,1.6043,188400000.0
2006-12-20 22:36:00,1.6042,1.60434,1.60414,1.6043,707300008.0
2006-12-20 22:37:00,1.60427,1.60433,1.60407,1.60416,493500003.0
2006-12-20 22:38:00,1.60425,1.60425,1.60401,1.60409,477600003.0
2006-12-20 22:39:00,1.6042,1.60425,1.60392,1.60407,867599999.0
2006-12-20 22:40:00,1.60408,1.60426,1.60392,1.60418,892600004.0
2006-12-20 22:41:00,1.60397,1.6042,1.60397,1.60419,842200000.0
2006-12-20 22:42:00,1.60415,1.60425,1.604,1.6042,668100004.0
2006-12-20 22:43:00,1.60418,1.60427,1.60391,1.60416,1290200005.0
2006-12-20 22:44:00,1.60408,1.60428,1.60393,1.60428,385200001.0
2006-12-20 22:45:00,1.60414,1.60427,1.60398,1.60417,268400002.0
2006-12-20 22:46:00,1.60425,1.60434,1.60407,1.60411,350800002.0
2006-12-20 22:47:00,1.60408,1.6043,1.60407,1.6043,250800000.0
2006-12-20 22:48:00,1.60416,1.60433,1.60407,1.60412,307600000.0
2006-12-20 22:49:00,1.60423,1.60447,1.60418,1.60435,694300003.0
2006-12-20 22:50:00,1.60439,1.60439,1.60409,1.60409,158600000.0
2006-12-20 22:51:00,1.60425,1.60433,1.60406,1.60416,537800003.0
2006-12-20 22:52:00,1.60435,1.60435,1.60393,1.60408,361300003.0
2006-12-20 22:53:00,1.60434,1.60448,1.60425,1.60446,186500002.0
2006-12-20 22:54:00,1.60448,1.6045,1.60422,1.60424,442500000.0
2006-12-20 22:55:00,1.60438,1.60453,1.60437,1.60453,200199999.0
2006-12-20 22:56:00,1.60457,1.60458,1.60435,1.60452,216299999.0
2006-12-20 22:57:00,1.60457,1.60465,1.60446,1.60446,354499998.0
2006-12-20 22:58:00,1.60454,1.60462,1.60444,1.60452,121400002.0
2006-12-20 22:59:00,1.60444,1.60459,1.60412,1.60412,491600000.0
2006-12-20 23:00:00,1.604,1.6044,1.604,1.6044,159700000.0
2006-12-20 23:01:00,1.60457,1.60465,1.60438,1.60455,281199997.0
2006-12-20 23:02:00,1.6046,1.60465,1.6045,1.60458,255799998.0
2006-12-20 23:03:00,1.60456,1.60463,1.60437,1.60462,428499998.0
2006-12-20 23:04:00,1.60456,1.60468,1.60436,1.60453,309100003.0
2006-12-20 23:05:00,1.60446,1.60448,1.60427,1.60427,190199998.0
2006-12-20 23:06:00,1.60432,1.60457,1.60432,1.60441,349800001.0
2006-12-20 23:07:00,1.6045,1.60455,1.60436,1.60436,143900001.0
2006-12-20 23:08:00,1.60443,1.60445,1.60419,1.60445,331000000.0
2006-12-20 23:09:00,1.60442,1.60442,1.60434,1.60434,131400004.0
2006-12-20 23:10:00,1.60436,1.60444,1.60421,1.60425,341100002.0
2006-12-20 23:11:00,1.60423,1.60423,1.60394,1.60409,194100004.0
2006-12-20 23:12:00,1.60408,1.60418,1.60396,1.60396,269400002.0
2006-12-20 23:13:00,1.60397,1.60412,1.60394,1.60405,284200000.0
2006-12-20 23:14:00,1.60401,1.60408,1.60385,1.60399,294799994.0
2006-12-20 23:15:00,1.60404,1.60418,1.60394,1.60418,194200000.0
2006-12-20 23:16:00,1.60418,1.60418,1.60389,1.60399,415499998.0
2006-12-20 23:17:00,1.60412,1.60437,1.60409,1.60437,424899998.0
2006-12-20 23:18:00,1.6042,1.60435,1.60401,1.60423,292100003.0
2006-12-20 23:19:00,1.60428,1.60428,1.60407,1.6042,259500000.0
2006-12-20 23:20:00,1.60407,1.60433,1.60407,1.60423,179800000.0
2006-12-20 23:21:00,1.60412,1.60419,1.604,1.60408,77600000.0
2006-12-20 23:22:00,1.6042,1.6042,1.6041,1.6041,54300002.0
2006-12-20 23:23:00,1.60424,1.60431,1.60411,1.60419,298000002.0
2006-12-20 23:24:00,1.60425,1.60434,1.6041,1.60413,248300001.0
2006-12-20 23:25:00,1.6043,1.60447,1.60413,1.60429,427399998.0
2006-12-20 23:26:00,1.60427,1.60443,1.60423,1.60436,262099998.0
2006-12-20 23:27:00,1.60423,1.60428,1.60412,1.60425,315500002.0
2006-12-20 23:28:00,1.6043,1.60441,1.60392,1.60421,399400006.0
2006-12-20 23:29:00,1.60398,1.60429,1.60392,1.60415,309999999.0
2006-12-20 23:30:00,1.6042,1.60426,1.60405,1.60405,419099997.0
2006-12-20 23:31:00,1.60411,1.60427,1.6041,1.60427,274399999.0
2006-12-20 23:32:00,1.60403,1.60426,1.60391,1.60402,356100002.0
2006-12-20 23:33:00,1.60406,1.60419,1.60406,1.60415,245299998.0
2006-12-20 23:34:00,1.60414,1.60429,1.60409,1.60415,259599997.0
2006-12-20 23:35:00,1.60396,1.60431,1.60374,1.60409,342800002.0
2006-12-20 23:36:00,1.60381,1.60436,1.60377,1.60409,308600000.0
2006-12-20 23:37:00,1.60405,1.60427,1.60388,1.60413,314400001.0
2006-12-20 23:38:00,1.60416,1.60424,1.60397,1.60407,169299999.0
2006-12-20 23:39:00,1.60408,1.60428,1.60407,1.60407,261800002.0
2006-12-20 23:40:00,1.60419,1.60425,1.60403,1.60407,156100000.0
2006-12-20 23:41:00,1.60425,1.60425,1.60404,1.6041,288000004.0
2006-12-20 23:42:00,1.6042,1.60427,1.604,1.604,322500001.0
2006-12-20 23:43:00,1.60405,1.6042,1.604,1.60403,273999997.0
2006-12-20 23:44:00,1.604,1.60424,1.604,1.60418,308500001.0
2006-12-20 23:45:00,1.60407,1.60415,1.60397,1.60407,62999999.0
2006-12-20 23:46:00,1.60399,1.60422,1.60399,1.60409,303599998.0
2006-12-20 23:47:00,1.6042,1.6042,1.6041,1.6041,126099998.0
2006-12-20 23:48:00,1.60417,1.6043,1.6041,1.60415,47400000.0
2006-12-20 23:49:00,1.60441,1.60441,1.60409,1.60409,149699996.0
2006-12-20 23:50:00,1.6042,1.60425,1.6041,1.60418,150800001.0
2006-12-20 23:51:00,1.60421,1.60427,1.60409,1.60411,390099996.0
2006-12-20 23:52:00,1.6042,1.6043,1.60402,1.6042,170200004.0
2006-12-20 23:53:00,1.60425,1.60427,1.60403,1.60419,389400002.0
2006-12-20 23:54:00,1.60432,1.60444,1.60412,1.60412,271900001.0
2006-12-20 23:55:00,1.60444,1.60444,1.60427,1.60427,92699998.0
2006-12-20 23:56:00,1.60434,1.60447,1.60426,1.60426,142900002.0
2006-12-20 23:57:00,1.60427,1.6045,1.60377,1.60408,299399999.0
2006-12-20 23:58:00,1.60433,1.60447,1.60416,1.60432,468899997.0
2006-12-20 23:59:00,1.60426,1.60426,1.60415,1.6042,26400000.0
2006-12-21 00:00:00,1.60405,1.60425,1.60395,1.60399,305700001.0
2006-12-21 00:01:00,1.60411,1.60411,1.60396,1.60411,28900000.0
2006-12-21 00:02:00,1.60417,1.60424,1.60415,1.60416,159800000.0
2006-12-21 00:03:00,1.6042,1.60423,1.60414,1.60417,151000005.0
2006-12-21 00:04:00,1.604,1.60418,1.60399,1.60414,170900001.0
2006-12-21 00:05:00,1.60418,1.60431,1.60411,1.60422,169299999.0
2006-12-21 00:06:00,1.60414,1.60424,1.60392,1.60404,371099999.0
2006-12-21 00:07:00,1.60382,1.60428,1.60376,1.60428,164199999.0
2006-12-21 00:08:00,1.60397,1.6042,1.60383,1.60408,305500003.0
2006-12-21 00:09:00,1.60409,1.60416,1.60399,1.60399,259699999.0
2006-12-21 00:10:00,1.60404,1.60418,1.60401,1.60404,297000003.0
2006-12-21 00:11:00,1.60412,1.60421,1.60401,1.60411,455299998.0
2006-12-21 00:12:00,1.60398,1.60419,1.60398,1.60419,72599998.0
2006-12-21 00:13:00,1.60422,1.60422,1.60395,1.60395,112600001.0
2006-12-21 00:14:00,1.6041,1.60419,1.604,1.60404,250399998.0
2006-12-21 00:15:00,1.60418,1.6042,1.60402,1.60415,161199997.0
2006-12-21 00:16:00,1.60403,1.60413,1.60402,1.60412,100600000.0
2006-12-21 00:17:00,1.60413,1.60425,1.60396,1.60405,310800002.0
2006-12-21 00:18:00,1.60402,1.60429,1.60402,1.60412,349700002.0
2006-12-21 00:19:00,1.60396,1.60409,1.60396,1.60409,102200000.0
2006-12-21 00:20:00,1.60407,1.60416,1.60394,1.6041,236999999.0
2006-12-21 00:21:00,1.60399,1.60415,1.6039,1.60405,242099999.0
2006-12-21 00:22:00,1.60418,1.60418,1.60398,1.60416,198599999.0
2006-12-21 00:23:00,1.60413,1.60416,1.60395,1.60398,182699999.0
2006-12-21 00:24:00,1.60407,1.60419,1.60387,1.60402,172900002.0
2006-12-21 00:25:00,1.6041,1.60422,1.60393,1.60415,356200001.0
2006-12-21 00:26:00,1.60421,1.60421,1.60396,1.60396,97900000.0
2006-12-21 00:27:00,1.60397,1.60414,1.60397,1.60406,139800000.0
2006-12-21 00:28:00,1.60412,1.60416,1.60397,1.60408,179999999.0
2006-12-21 00:29:00,1.6041,1.6041,1.604,1.604,61200000.0
2006-12-21 00:30:00,1.60413,1.60413,1.6039,1.60405,205800000.0
2006-12-21 00:31:00,1.60406,1.60417,1.60391,1.60405,238500003.0
2006-12-21 00:32:00,1.60398,1.60411,1.60397,1.60411,71100000.0
2006-12-21 00:33:00,1.60405,1.60421,1.60399,1.60421,333300001.0
2006-12-21 00:34:00,1.60409,1.60426,1.60404,1.60419,385899999.0
2006-12-21 00:35:00,1.6042,1.6042,1.6041,1.6041,24000000.0
2006-12-21 00:36:00,1.60418,1.60433,1.60418,1.60433,185999994.0
2006-12-21 00:37:00,1.60433,1.60439,1.60429,1.60429,126700003.0
2006-12-21 00:38:00,1.6043,1.60432,1.60419,1.60421,164900002.0
2006-12-21 00:39:00,1.6042,1.6042,1.6041,1.6041,13600000.0
2006-12-21 00:40:00,1.60415,1.60423,1.60403,1.60412,167800004.0
2006-12-21 00:41:00,1.60414,1.60421,1.60397,1.60413,206200003.0
2006-12-21 00:42:00,1.60412,1.60418,1.60404,1.60405,283700001.0
2006-12-21 00:43:00,1.60408,1.6042,1.60397,1.60417,323000000.0
2006-12-21 00:44:00,1.6041,1.6042,1.60397,1.60399,383600001.0
2006-12-21 00:45:00,1.60412,1.60419,1.60399,1.60399,289100003.0
2006-12-21 00:46:00,1.60403,1.60431,1.60403,1.60424,363800002.0
2006-12-21 00:47:00,1.60427,1.60432,1.60423,1.60431,68899999.0
2006-12-21 00:48:00,1.60433,1.60433,1.60417,1.60417,374900004.0
2006-12-21 00:49:00,1.60422,1.60428,1.60413,1.60415,277199999.0
2006-12-21 00:50:00,1.60425,1.60427,1.60405,1.60419,226200001.0
2006-12-21 00:51:00,1.60392,1.60433,1.60392,1.60433,213399998.0
2006-12-21 00:52:00,1.60432,1.60432,1.60403,1.60421,251599998.0
2006-12-21 00:53:00,1.60428,1.60438,1.60413,1.60422,320400001.0
2006-12-21 00:54:00,1.60408,1.60417,1.60388,1.60403,279499998.0
2006-12-21 00:55:00,1.60398,1.60419,1.60388,1.60394,389399995.0
2006-12-21 00:56:00,1.60395,1.604,1.6038,1.60388,180500002.0
2006-12-21 00:57:00,1.60396,1.60418,1.60378,1.60399,447200000.0
2006-12-21 00:58:00,1.60408,1.60423,1.60391,1.60416,239000003.0
2006-12-21 00:59:00,1.60361,1.60424,1.60359,1.60418,351500001.0
2006-12-21 01:00:00,1.60407,1.60422,1.60397,1.60402,295900002.0
2006-12-21 01:01:00,1.6041,1.60415,1.60397,1.604,318400001.0
2006-12-21 01:02:00,1.60411,1.60423,1.60402,1.60416,168600002.0
2006-12-21 01:03:00,1.60408,1.60425,1.60378,1.6039,393999996.0
2006-12-21 01:04:00,1.60425,1.60425,1.60396,1.60403,491600003.0
2006-12-21 01:05:00,1.60411,1.6042,1.60389,1.604,290099999.0
2006-12-21 01:06:00,1.60398,1.6041,1.60385,1.60386,418899996.0
2006-12-21 01:07:00,1.60392,1.60415,1.60392,1.60401,246899997.0
2006-12-21 01:08:00,1.60375,1.60393,1.60353,1.60384,333399997.0
2006-12-21 01:09:00,1.60401,1.60415,1.60399,1.60408,223700002.0
2006-12-21 01:10:00,1.60406,1.60413,1.60395,1.60405,304600004.0
2006-12-21 01:11:00,1.60403,1.60414,1.60394,1.60394,183999999.0
2006-12-21 01:12:00,1.60398,1.60415,1.60394,1.60411,324299999.0
2006-12-21 01:13:00,1.60407,1.60419,1.60391,1.60408,250000004.0
2006-12-21 01:14:00,1.60417,1.60418,1.60401,1.60409,380000009.0
2006-12-21 01:15:00,1.60407,1.60419,1.60394,1.60413,309400001.0
2006-12-21 01:16:00,1.60407,1.60413,1.60393,1.60396,96700000.0
2006-12-21 01:17:00,1.60412,1.60417,1.60367,1.60367,369600001.0
2006-12-21 01:18:00,1.60405,1.60425,1.60405,1.60419,316600002.0
2006-12-21 01:19:00,1.60423,1.60423,1.60398,1.60406,200299998.0
2006-12-21 01:20:00,1.60426,1.60426,1.60412,1.60414,225499995.0
2006-12-21 01:21:00,1.60421,1.60428,1.60412,1.6042,221200000.0
2006-12-21 01:22:00,1.60422,1.60428,1.60422,1.60428,47100002.0
2006-12-21 01:23:00,1.60418,1.6043,1.60416,1.60426,214400003.0
2006-12-21 01:24:00,1.60398,1.60414,1.60398,1.60414,37600000.0
2006-12-21 01:25:00,1.60394,1.60418,1.60392,1.60418,72499999.0
2006-12-21 01:26:00,1.60415,1.60422,1.60415,1.60418,123800002.0
2006-12-21 01:27:00,1.60393,1.60415,1.60393,1.6041,499299998.0
2006-12-21 01:28:00,1.60403,1.60418,1.60403,1.60418,155800002.0
2006-12-21 01:29:00,1.60409,1.60423,1.60401,1.60405,115900000.0
2006-12-21 01:30:00,1.60408,1.60417,1.60392,1.60405,430700000.0
2006-12-21 01:31:00,1.60407,1.60407,1.60393,1.60393,52700000.0
2006-12-21 01:32:00,1.60405,1.60413,1.60388,1.60407,422500005.0
2006-12-21 01:33:00,1.60406,1.60408,1.60396,1.604,67900000.0
2006-12-21 01:34:00,1.60377,1.60415,1.60377,1.60415,267000002.0
2006-12-21 01:35:00,1.60395,1.60412,1.60391,1.60399,357200001.0
2006-12-21 01:36:00,1.60396,1.60417,1.60396,1.60415,386000003.0
2006-12-21 01:37:00,1.60397,1.6042,1.60397,1.60412,231800000.0
2006-12-21 01:38:00,1.60415,1.60418,1.604,1.60413,358800003.0
2006-12-21 01:39:00,1.60401,1.60422,1.60396,1.60411,279700001.0
2006-12-21 01:40:00,1.60403,1.60417,1.60403,1.60412,229799996.0
2006-12-21 01:41:00,1.60417,1.60417,1.604,1.60402,273300003.0
2006-12-21 01:42:00,1.6041,1.60416,1.60402,1.60404,317399996.0
2006-12-21 01:43:00,1.60401,1.60421,1.60401,1.60416,274600001.0
2006-12-21 01:44:00,1.60407,1.60419,1.60398,1.60402,442300006.0
2006-12-21 01:45:00,1.60404,1.60418,1.60404,1.60406,151700001.0
2006-12-21 01:46:00,1.60413,1.60418,1.60396,1.60413,313799998.0
2006-12-21 01:47:00,1.60409,1.60415,1.604,1.6041,126900002.0
2006-12-21 01:48:00,1.60413,1.60425,1.60403,1.60412,236800002.0
2006-12-21 01:49:00,1.60396,1.60422,1.60393,1.60412,466900000.0
2006-12-21 01:50:00,1.60415,1.60415,1.60393,1.60398,180699999.0
2006-12-21 01:51:00,1.60412,1.60413,1.60398,1.60413,203600002.0
2006-12-21 01:52:00,1.60436,1.60436,1.6041,1.60412,135800002.0
2006-12-21 01:53:00,1.60418,1.60432,1.60406,1.6042,330999997.0
2006-12-21 01:54:00,1.60409,1.60424,1.60404,1.60406,309900003.0
2006-12-21 01:55:00,1.60408,1.60419,1.60393,1.60418,420400001.0
2006-12-21 01:56:00,1.60418,1.60425,1.60403,1.60416,388699997.0
2006-12-21 01:57:00,1.60413,1.60425,1.60408,1.60425,142499999.0
2006-12-21 01:58:00,1.60404,1.60421,1.60392,1.60407,199000003.0
2006-12-21 01:59:00,1.60394,1.60422,1.60394,1.60422,170500003.0
2006-12-21 02:00:00,1.60431,1.60447,1.6042,1.60436,172600001.0
2006-12-21 02:01:00,1.60438,1.60446,1.60427,1.60438,508000007.0
2006-12-21 02:02:00,1.60422,1.6044,1.60407,1.60438,292800001.0
2006-12-21 02:03:00,1.60426,1.60445,1.60425,1.60445,318000001.0
2006-12-21 02:04:00,1.6044,1.60453,1.60426,1.60453,289700000.0
2006-12-21 02:05:00,1.60432,1.60445,1.60415,1.60431,126000001.0
2006-12-21 02:06:00,1.60412,1.60431,1.60386,1.60418,271200002.0
2006-12-21 02:07:00,1.60429,1.60449,1.60427,1.60446,501100003.0
2006-12-21 02:08:00,1.60439,1.60449,1.60418,1.60432,169399997.0
2006-12-21 02:09:00,1.60438,1.60445,1.60427,1.6044,252499999.0
2006-12-21 02:10:00,1.60434,1.60446,1.60434,1.60446,106100000.0
2006-12-21 02:11:00,1.60448,1.60448,1.60417,1.60425,237300005.0
2006-12-21 02:12:00,1.60446,1.60449,1.60435,1.6044,80000001.0
2006-12-21 02:13:00,1.60436,1.60453,1.60431,1.60439,297399998.0
2006-12-21 02:14:00,1.60448,1.60455,1.60432,1.60455,314100000.0
2006-12-21 02:15:00,1.6045,1.60455,1.60432,1.60432,306100003.0
2006-12-21 02:16:00,1.60445,1.60445,1.6043,1.6043,45600000.0
2006-12-21 02:17:00,1.60437,1.60456,1.60437,1.60456,118200001.0
2006-12-21 02:18:00,1.60446,1.60458,1.60444,1.60453,182099998.0
2006-12-21 02:19:00,1.60436,1.60452,1.60425,1.60449,363399999.0
2006-12-21 02:20:00,1.60435,1.60453,1.60434,1.60434,316299999.0
2006-12-21 02:21:00,1.60437,1.60456,1.60433,1.60449,271900000.0
2006-12-21 02:22:00,1.60445,1.60455,1.60435,1.60437,345500000.0
2006-12-21 02:23:00,1.60437,1.60455,1.60433,1.60439,275000000.0
2006-12-21 02:24:00,1.60452,1.60458,1.60432,1.60453,285500007.0
2006-12-21 02:25:00,1.60449,1.60455,1.60445,1.60452,67900001.0
2006-12-21 02:26:00,1.6045,1.6045,1.6044,1.6044,58300001.0
2006-12-21 02:27:00,1.60455,1.60455,1.60432,1.60432,151799996.0
2006-12-21 02:28:00,1.60431,1.60455,1.60431,1.60445,337900002.0
2006-12-21 02:29:00,1.60428,1.60455,1.60425,1.60455,316200004.0
2006-12-21 02:30:00,1.6042,1.60455,1.6042,1.60455,128899999.0
2006-12-21 02:31:00,1.60448,1.60448,1.60437,1.60437,27300000.0
2006-12-21 02:32:00,1.60445,1.60451,1.60427,1.60442,341899994.0
2006-12-21 02:33:00,1.6044,1.6045,1.6044,1.6045,79200000.0
2006-12-21 02:34:00,1.6045,1.6045,1.6044,1.6044,77399999.0
2006-12-21 02:35:00,1.60456,1.60456,1.60429,1.60438,448099998.0
2006-12-21 02:36:00,1.60443,1.6045,1.60422,1.60437,103300002.0
2006-12-21 02:37:00,1.60428,1.60455,1.60428,1.60447,178300001.0
2006-12-21 02:38:00,1.60446,1.60455,1.60429,1.60442,212100001.0
2006-12-21 02:39:00,1.60449,1.60449,1.60435,1.60438,35500000.0
2006-12-21 02:40:00,1.60419,1.60434,1.60388,1.60414,446499999.0
2006-12-21 02:41:00,1.60446,1.6045,1.60424,1.60425,391700004.0
2006-12-21 02:42:00,1.60435,1.6045,1.6043,1.6043,392999996.0
2006-12-21 02:43:00,1.60447,1.60453,1.60447,1.60453,195200003.0
2006-12-21 02:44:00,1.60442,1.60454,1.60442,1.60447,130600001.0
2006-12-21 02:45:00,1.60445,1.60449,1.60431,1.60437,241400002.0
2006-12-21 02:46:00,1.60441,1.60441,1.60419,1.60419,76599998.0
2006-12-21 02:47:00,1.60435,1.60447,1.6042,1.60439,253300002.0
2006-12-21 02:48:00,1.6045,1.60452,1.60434,1.60435,153900001.0
2006-12-21 02:49:00,1.60428,1.60443,1.60428,1.60436,305100000.0
2006-12-21 02:50:00,1.60429,1.60443,1.60429,1.60443,42200000.0
2006-12-21 02:51:00,1.60438,1.60445,1.60427,1.60442,303200000.0
2006-12-21 02:52:00,1.60427,1.60441,1.60411,1.60411,335199999.0
2006-12-21 02:53:00,1.60456,1.60463,1.6038,1.6038,336700000.0
2006-12-21 02:54:00,1.6043,1.60442,1.6043,1.60442,86099998.0
2006-12-21 02:55:00,1.60438,1.60446,1.60431,1.60434,158900001.0
2006-12-21 02:56:00,1.60448,1.60455,1.60421,1.6044,312499999.0
2006-12-21 02:57:00,1.60452,1.60452,1.60422,1.6043,271299998.0
2006-12-21 02:58:00,1.60433,1.6044,1.6042,1.60424,182200001.0
2006-12-21 02:59:00,1.60428,1.60439,1.60426,1.60433,170500001.0
2006-12-21 03:00:00,1.6042,1.6043,1.6042,1.6043,18400000.0
2006-12-21 03:01:00,1.60429,1.60441,1.60415,1.60426,455899997.0
2006-12-21 03:02:00,1.60417,1.60437,1.60398,1.60418,237699998.0
2006-12-21 03:03:00,1.60431,1.60436,1.60412,1.60416,369600002.0
2006-12-21 03:04:00,1.60424,1.60441,1.60414,1.60426,198299996.0
2006-12-21 03:05:00,1.60428,1.60439,1.60424,1.60435,342999999.0
2006-12-21 03:06:00,1.60428,1.60441,1.60419,1.6043,387500008.0
2006-12-21 03:07:00,1.60427,1.60432,1.60407,1.6042,374500004.0
2006-12-21 03:08:00,1.60422,1.60431,1.60414,1.60415,198900000.0
2006-12-21 03:09:00,1.60425,1.60428,1.6041,1.6041,115199999.0
2006-12-21 03:10:00,1.60429,1.60434,1.60407,1.60434,274200001.0
2006-12-21 03:11:00,1.60424,1.60436,1.60415,1.60428,92400002.0
2006-12-21 03:12:00,1.60425,1.60432,1.60402,1.60425,224799999.0
2006-12-21 03:13:00,1.60424,1.60432,1.60412,1.60419,239800003.0
2006-12-21 03:14:00,1.6042,1.6042,1.60391,1.60405,234999996.0
2006-12-21 03:15:00,1.60412,1.6042,1.60383,1.60414,314999999.0
2006-12-21 03:16:00,1.60373,1.60419,1.6037,1.60416,290400005.0
2006-12-21 03:17:00,1.60399,1.60416,1.60375,1.60396,224199999.0
2006-12-21 03:18:00,1.60429,1.60429,1.60414,1.60416,199100001.0
2006-12-21 03:19:00,1.6043,1.6043,1.60411,1.60411,134399999.0
2006-12-21 03:20:00,1.60412,1.60433,1.60412,1.60433,103499999.0
2006-12-21 03:21:00,1.6042,1.60432,1.60417,1.60417,154699999.0
2006-12-21 03:22:00,1.60413,1.6043,1.60408,1.60414,335399996.0
2006-12-21 03:23:00,1.60413,1.60429,1.60408,1.60423,252099998.0
2006-12-21 03:24:00,1.60402,1.6042,1.60345,1.60352,272300000.0
2006-12-21 03:25:00,1.60428,1.60428,1.60416,1.60416,110300000.0
2006-12-21 03:26:00,1.60423,1.60434,1.60417,1.60417,192500003.0
2006-12-21 03:27:00,1.60415,1.60424,1.60392,1.60409,388300002.0
2006-12-21 03:28:00,1.60433,1.60433,1.60406,1.60431,226100001.0
2006-12-21 03:29:00,1.60418,1.60425,1.60406,1.6042,67100002.0
2006-12-21 03:30:00,1.60409,1.60422,1.60404,1.60407,265400000.0
2006-12-21 03:31:00,1.60403,1.60417,1.60399,1.60417,249499997.0
2006-12-21 03:32:00,1.60413,1.60428,1.60399,1.60419,330600001.0
2006-12-21 03:33:00,1.60416,1.60425,1.60405,1.60415,213499997.0
2006-12-21 03:34:00,1.60418,1.60425,1.60403,1.60425,421799999.0
2006-12-21 03:35:00,1.60399,1.60428,1.60399,1.60417,210900001.0
2006-12-21 03:36:00,1.60415,1.60422,1.6041,1.60418,101400001.0
2006-12-21 03:37:00,1.60419,1.60432,1.60406,1.60416,343500004.0
2006-12-21 03:38:00,1.60435,1.60435,1.60422,1.60422,49600000.0
2006-12-21 03:39:00,1.60422,1.60428,1.60409,1.60421,51300001.0
2006-12-21 03:40:00,1.60424,1.60424,1.60393,1.604,305499997.0
2006-12-21 03:41:00,1.60395,1.6042,1.60395,1.6042,101600000.0
2006-12-21 03:42:00,1.60411,1.60425,1.60401,1.6042,274099996.0
2006-12-21 03:43:00,1.60406,1.60425,1.60401,1.60415,408799993.0
2006-12-21 03:44:00,1.60418,1.60422,1.60406,1.60415,48900000.0
2006-12-21 03:45:00,1.60419,1.60432,1.6041,1.60425,443100000.0
2006-12-21 03:46:00,1.60419,1.60431,1.60406,1.6042,390499998.0
2006-12-21 03:47:00,1.60426,1.60426,1.60405,1.6042,406800001.0
2006-12-21 03:48:00,1.60427,1.60436,1.60418,1.60427,261699997.0
2006-12-21 03:49:00,1.60412,1.60426,1.60393,1.60415,249899999.0
2006-12-21 03:50:00,1.60413,1.60413,1.60386,1.60402,254899996.0
2006-12-21 03:51:00,1.60411,1.60423,1.60403,1.60423,200799999.0
2006-12-21 03:52:00,1.60412,1.6042,1.60402,1.60415,162100002.0
2006-12-21 03:53:00,1.60414,1.60427,1.60407,1.6042,370900001.0
2006-12-21 03:54:00,1.60422,1.60426,1.60402,1.60418,369999999.0
2006-12-21 03:55:00,1.60405,1.60423,1.604,1.604,254800000.0
2006-12-21 03:56:00,1.60415,1.60428,1.60403,1.60418,194100003.0
2006-12-21 03:57:00,1.60408,1.60423,1.60406,1.60419,165900001.0
2006-12-21 03:58:00,1.6042,1.60428,1.60401,1.60401,279699999.0
2006-12-21 03:59:00,1.604,1.60419,1.604,1.60416,254699998.0
2006-12-21 04:00:00,1.60422,1.60422,1.6041,1.6041,81500001.0
2006-12-21 04:01:00,1.6042,1.60427,1.60405,1.60406,426799999.0
2006-12-21 04:02:00,1.60411,1.60426,1.60411,1.60422,184999998.0
2006-12-21 04:03:00,1.60397,1.60422,1.6039,1.60405,215799999.0
2006-12-21 04:04:00,1.60415,1.60422,1.60415,1.60422,43100000.0
2006-12-21 04:05:00,1.60412,1.60439,1.60392,1.60404,193300002.0
2006-12-21 04:06:00,1.6042,1.60425,1.60409,1.60419,297300002.0
2006-12-21 04:07:00,1.60406,1.60418,1.60391,1.60413,264200000.0
2006-12-21 04:08:00,1.60408,1.6042,1.60398,1.60413,177499999.0
2006-12-21 04:09:00,1.60383,1.60418,1.60383,1.60415,262899998.0
2006-12-21 04:10:00,1.6042,1.60423,1.6041,1.60417,87500000.0
2006-12-21 04:11:00,1.60413,1.6042,1.6039,1.6039,337999999.0
2006-12-21 04:12:00,1.60418,1.60418,1.60407,1.60407,90200000.0
2006-12-21 04:13:00,1.60395,1.6041,1.60395,1.6041,28500000.0
2006-12-21 04:14:00,1.60409,1.6042,1.60393,1.60405,291500002.0
2006-12-21 04:15:00,1.60412,1.60413,1.60407,1.60408,98299999.0
2006-12-21 04:16:00,1.60413,1.60418,1.60387,1.60398,406299995.0
2006-12-21 04:17:00,1.604,1.6041,1.604,1.6041,111800002.0
2006-12-21 04:18:00,1.6041,1.60415,1.60402,1.60408,138200003.0
2006-12-21 04:19:00,1.60391,1.6041,1.60388,1.60405,348699996.0
2006-12-21 04:20:00,1.60414,1.60414,1.60389,1.60413,215499997.0
2006-12-21 04:21:00,1.6042,1.60428,1.60408,1.6041,167099999.0
2006-12-21 04:22:00,1.60386,1.60414,1.60383,1.60399,163699998.0
2006-12-21 04:23:00,1.60402,1.60432,1.60402,1.60414,325500003.0
2006-12-21 04:24:00,1.60416,1.60438,1.60416,1.60436,240700001.0
2006-12-21 04:25:00,1.60445,1.60445,1.60418,1.60426,386599993.0
2006-12-21 04:26:00,1.60437,1.60451,1.60428,1.60429,312300004.0
2006-12-21 04:27:00,1.6041,1.60423,1.60403,1.60418,143500000.0
2006-12-21 04:28:00,1.60407,1.60425,1.60407,1.60425,85299999.0
2006-12-21 04:29:00,1.6042,1.6042,1.60402,1.60402,63200000.0
2006-12-21 04:30:00,1.60423,1.60423,1.60396,1.60402,191300001.0
2006-12-21 04:31:00,1.60422,1.60428,1.60414,1.60421,87000000.0
2006-12-21 04:32:00,1.60397,1.60422,1.60392,1.60418,379100003.0
2006-12-21 04:33:00,1.60419,1.60433,1.60408,1.6042,187599999.0
2006-12-21 04:34:00,1.60418,1.60418,1.60407,1.60417,49500000.0
2006-12-21 04:35:00,1.60403,1.6042,1.60398,1.6042,141700000.0
2006-12-21 04:36:00,1.60415,1.60423,1.60402,1.60423,103099998.0
2006-12-21 04:37:00,1.60425,1.60425,1.60395,1.60402,232700005.0
2006-12-21 04:38:00,1.60418,1.60423,1.60406,1.60416,280700004.0
2006-12-21 04:39:00,1.60416,1.60417,1.60385,1.60396,294199998.0
2006-12-21 04:40:00,1.60414,1.60425,1.60409,1.60425,297800005.0
2006-12-21 04:41:00,1.60418,1.60418,1.60398,1.60398,128500004.0
2006-12-21 04:42:00,1.60408,1.60428,1.60408,1.60427,458900004.0
2006-12-21 04:43:00,1.60427,1.60431,1.60401,1.60407,226900002.0
2006-12-21 04:44:00,1.60424,1.60425,1.60405,1.60409,378800004.0
2006-12-21 04:45:00,1.60413,1.60422,1.60397,1.60397,346600001.0
2006-12-21 04:46:00,1.60404,1.60422,1.604,1.604,455200004.0
2006-12-21 04:47:00,1.60407,1.60423,1.60399,1.60422,247100001.0
2006-12-21 04:48:00,1.60414,1.60423,1.60398,1.60413,132999998.0
2006-12-21 04:49:00,1.60422,1.60428,1.60406,1.6042,530700000.0
2006-12-21 04:50:00,1.60383,1.60417,1.60367,1.60402,310000003.0
2006-12-21 04:51:00,1.60376,1.60404,1.60364,1.60404,369399997.0
2006-12-21 04:52:00,1.6041,1.6042,1.6041,1.6042,72700001.0
2006-12-21 04:53:00,1.60408,1.6043,1.60393,1.60413,286100003.0
2006-12-21 04:54:00,1.60418,1.60431,1.60402,1.6042,519600005.0
2006-12-21 04:55:00,1.60419,1.60426,1.60407,1.60413,82800001.0
2006-12-21 04:56:00,1.6043,1.6043,1.6042,1.6042,29600000.0
2006-12-21 04:57:00,1.60419,1.60435,1.60414,1.60435,198399998.0
2006-12-21 04:58:00,1.60426,1.60442,1.60422,1.60439,412800000.0
2006-12-21 04:59:00,1.60441,1.6045,1.6043,1.6045,255499999.0
2006-12-21 05:00:00,1.60442,1.6045,1.60428,1.60428,418900005.0
2006-12-21 05:01:00,1.60437,1.60442,1.60423,1.60425,218700002.0
2006-12-21 05:02:00,1.60407,1.60443,1.60407,1.6043,367700002.0
2006-12-21 05:03:00,1.6042,1.60428,1.60408,1.60427,277700005.0
2006-12-21 05:04:00,1.60431,1.60439,1.60417,1.6043,275300000.0
2006-12-21 05:05:00,1.60428,1.60438,1.60415,1.60438,163700001.0
2006-12-21 05:06:00,1.60425,1.60435,1.60413,1.60419,146999998.0
2006-12-21 05:07:00,1.60424,1.60436,1.60421,1.60427,303599998.0
2006-12-21 05:08:00,1.60422,1.60434,1.60413,1.6043,379499996.0
2006-12-21 05:09:00,1.60426,1.60427,1.60405,1.60427,315300000.0
2006-12-21 05:10:00,1.60421,1.60432,1.60419,1.6043,35200000.0
2006-12-21 05:11:00,1.60437,1.60437,1.60409,1.60409,201200001.0
2006-12-21 05:12:00,1.60415,1.60437,1.60411,1.60437,369899999.0
2006-12-21 05:13:00,1.60429,1.60437,1.60421,1.60432,116900000.0
2006-12-21 05:14:00,1.60388,1.60451,1.60381,1.60448,368499999.0
2006-12-21 05:15:00,1.60432,1.60432,1.60419,1.60419,51900002.0
2006-12-21 05:16:00,1.60415,1.6043,1.60415,1.6043,98200001.0
2006-12-21 05:17:00,1.60435,1.60435,1.60422,1.60422,44000000.0
2006-12-21 05:18:00,1.60425,1.60435,1.60415,1.60419,182600002.0
2006-12-21 05:19:00,1.60408,1.60423,1.60405,1.60423,103799999.0
2006-12-21 05:20:00,1.60425,1.60435,1.60416,1.60424,77799997.0
2006-12-21 05:21:00,1.60426,1.60438,1.60401,1.60419,408699995.0
2006-12-21 05:22:00,1.60432,1.60442,1.60424,1.60429,327400003.0
2006-12-21 05:23:00,1.60433,1.60443,1.60417,1.6043,242700003.0
2006-12-21 05:24:00,1.6043,1.60446,1.60409,1.60431,199099999.0
2006-12-21 05:25:00,1.60438,1.60445,1.60419,1.60426,334300000.0
2006-12-21 05:26:00,1.60429,1.60443,1.60429,1.60443,103799999.0
2006-12-21 05:27:00,1.60431,1.60441,1.60417,1.6042,339499996.0
2006-12-21 05:28:00,1.60439,1.60447,1.60423,1.60442,472200003.0
2006-12-21 05:29:00,1.60437,1.60443,1.60429,1.60436,123100001.0
2006-12-21 05:30:00,1.6043,1.6044,1.60404,1.60428,266100002.0
2006-12-21 05:31:00,1.60442,1.60443,1.60415,1.60435,403999995.0
2006-12-21 05:32:00,1.60439,1.60443,1.60429,1.60429,287900005.0
2006-12-21 05:33:00,1.60418,1.60449,1.60418,1.60443,146800001.0
2006-12-21 05:34:00,1.60436,1.60442,1.60425,1.60436,277200001.0
2006-12-21 05:35:00,1.60424,1.60438,1.60421,1.60438,244800000.0
2006-12-21 05:36:00,1.60435,1.60448,1.60421,1.60439,275599997.0
2006-12-21 05:37:00,1.60433,1.6044,1.60413,1.6043,150200000.0
2006-12-21 05:38:00,1.60439,1.60444,1.60429,1.60438,88700001.0
2006-12-21 05:39:00,1.60413,1.60445,1.60408,1.60415,207800000.0
2006-12-21 05:40:00,1.60413,1.60422,1.60402,1.60402,171700001.0
2006-12-21 05:41:00,1.60435,1.60442,1.60421,1.6043,242200002.0
2006-12-21 05:42:00,1.6044,1.6044,1.60422,1.60422,51900000.0
2006-12-21 05:43:00,1.60425,1.60451,1.60425,1.60443,287299999.0
2006-12-21 05:44:00,1.60437,1.60437,1.60413,1.60422,145100000.0
2006-12-21 05:45:00,1.6042,1.60434,1.60418,1.60426,253199998.0
2006-12-21 05:46:00,1.60424,1.60432,1.60415,1.60425,92100002.0
2006-12-21 05:47:00,1.60433,1.60433,1.60405,1.60415,343100003.0
2006-12-21 05:48:00,1.60423,1.60436,1.60411,1.60423,353400002.0
2006-12-21 05:49:00,1.60416,1.60434,1.60396,1.60396,477300005.0
2006-12-21 05:50:00,1.60428,1.60438,1.60415,1.60438,166799998.0
2006-12-21 05:51:00,1.60428,1.60442,1.60422,1.60422,81100000.0
2006-12-21 05:52:00,1.60414,1.60435,1.60412,1.60423,319000006.0
2006-12-21 05:53:00,1.6042,1.60438,1.60414,1.60428,219399999.0
2006-12-21 05:54:00,1.6042,1.60438,1.60412,1.60425,395900000.0
2006-12-21 05:55:00,1.60414,1.60435,1.60414,1.6043,177799999.0
2006-12-21 05:56:00,1.60421,1.60433,1.60416,1.60432,194200000.0
2006-12-21 05:57:00,1.6043,1.60435,1.60415,1.60427,316399999.0
2006-12-21 05:58:00,1.60423,1.60432,1.60407,1.60423,339599998.0
2006-12-21 05:59:00,1.60432,1.60439,1.60417,1.60425,314100002.0
2006-12-21 06:00:00,1.60427,1.60445,1.60418,1.60445,86800000.0
2006-12-21 06:01:00,1.60437,1.60448,1.60422,1.60438,425400003.0
2006-12-21 06:02:00,1.6044,1.6044,1.6043,1.6043,193700000.0
2006-12-21 06:03:00,1.6043,1.60445,1.6043,1.60445,417900001.0
2006-12-21 06:04:00,1.60427,1.60445,1.60425,1.6044,425000003.0
2006-12-21 06:05:00,1.60438,1.60443,1.60424,1.60427,274100000.0
2006-12-21 06:06:00,1.60441,1.60443,1.60428,1.6043,493499999.0
2006-12-21 06:07:00,1.60429,1.60445,1.6041,1.6041,271000002.0
2006-12-21 06:08:00,1.6044,1.6045,1.60424,1.60424,403999995.0
2006-12-21 06:09:00,1.60436,1.60453,1.60429,1.60453,331700004.0
2006-12-21 06:10:00,1.60448,1.60448,1.60421,1.60421,269200005.0
2006-12-21 06:11:00,1.60453,1.6046,1.60438,1.6044,307300001.0
2006-12-21 06:12:00,1.60424,1.60453,1.60424,1.60453,233799995.0
2006-12-21 06:13:00,1.60452,1.6046,1.60443,1.60451,86500002.0
2006-12-21 06:14:00,1.60456,1.60463,1.60442,1.60453,222900006.0
2006-12-21 06:15:00,1.60462,1.60465,1.60454,1.60459,124600000.0
2006-12-21 06:16:00,1.6046,1.6046,1.6045,1.6045,44700001.0
2006-12-21 06:17:00,1.6045,1.60465,1.6045,1.60465,132400002.0
2006-12-21 06:18:00,1.60467,1.60469,1.60448,1.60448,122700000.0
2006-12-21 06:19:00,1.60458,1.60464,1.60442,1.60442,298500002.0
2006-12-21 06:20:00,1.60455,1.60463,1.60441,1.60455,361700000.0
2006-12-21 06:21:00,1.6046,1.60464,1.60449,1.60464,192500004.0
2006-12-21 06:22:00,1.60456,1.60463,1.60403,1.60421,272200001.0
2006-12-21 06:23:00,1.60411,1.6045,1.60397,1.60407,377200000.0
2006-12-21 06:24:00,1.60409,1.60452,1.60396,1.60416,279800002.0
2006-12-21 06:25:00,1.60459,1.6046,1.60435,1.60435,133100002.0
2006-12-21 06:26:00,1.60454,1.60458,1.60434,1.60436,347499997.0
2006-12-21 06:27:00,1.6045,1.60458,1.60439,1.60455,292000000.0
2006-12-21 06:28:00,1.60454,1.60454,1.60429,1.60434,290900002.0
2006-12-21 06:29:00,1.60449,1.60455,1.60427,1.60441,341999999.0
2006-12-21 06:30:00,1.60434,1.60447,1.60434,1.60447,10100000.0
2006-12-21 06:31:00,1.60444,1.60453,1.60436,1.60447,79600001.0
2006-12-21 06:32:00,1.60449,1.60451,1.60435,1.60435,179900000.0
2006-12-21 06:33:00,1.60432,1.60448,1.60432,1.60448,141299999.0
2006-12-21 06:34:00,1.60446,1.60453,1.60434,1.60453,284900003.0
2006-12-21 06:35:00,1.60438,1.60459,1.60438,1.6045,339499999.0
2006-12-21 06:36:00,1.6045,1.6045,1.60426,1.60426,83900002.0
2006-12-21 06:37:00,1.6044,1.60456,1.60438,1.60445,255900003.0
2006-12-21 06:38:00,1.60443,1.60455,1.60434,1.60455,118400002.0
2006-12-21 06:39:00,1.60433,1.6045,1.60427,1.60438,100700000.0
2006-12-21 06:40:00,1.60445,1.60449,1.60427,1.60427,245099997.0
2006-12-21 06:41:00,1.60447,1.60449,1.60422,1.60448,358700002.0
2006-12-21 06:42:00,1.6044,1.60445,1.6043,1.60439,300999998.0
2006-12-21 06:43:00,1.60443,1.60443,1.60418,1.60425,223600003.0
2006-12-21 06:44:00,1.60432,1.60448,1.6043,1.60448,195000001.0
2006-12-21 06:45:00,1.6045,1.6045,1.60424,1.60424,106999999.0
2006-12-21 06:46:00,1.60447,1.60457,1.60431,1.60434,199900003.0
2006-12-21 06:47:00,1.60448,1.60454,1.6043,1.60444,248599998.0
2006-12-21 06:48:00,1.60417,1.60436,1.60396,1.60404,331899997.0
2006-12-21 06:49:00,1.60445,1.60455,1.60426,1.60432,245900001.0
2006-12-21 06:50:00,1.60445,1.6046,1.6043,1.60442,421400002.0
2006-12-21 06:51:00,1.60443,1.60443,1.60432,1.60432,75599996.0
2006-12-21 06:52:00,1.60447,1.60455,1.60428,1.60442,285300001.0
2006-12-21 06:53:00,1.60431,1.60444,1.60429,1.60436,243600000.0
2006-12-21 06:54:00,1.60442,1.60455,1.60425,1.60425,374699999.0
2006-12-21 06:55:00,1.60435,1.60435,1.60415,1.60425,342100004.0
2006-12-21 06:56:00,1.60405,1.60425,1.60402,1.60412,252699998.0
2006-12-21 06:57:00,1.60422,1.60438,1.60414,1.6043,206400000.0
2006-12-21 06:58:00,1.60424,1.60431,1.60415,1.60418,292400001.0
2006-12-21 06:59:00,1.6041,1.60421,1.604,1.6041,310799999.0
2006-12-21 07:00:00,1.60418,1.60425,1.60401,1.60415,305400001.0
2006-12-21 07:01:00,1.6042,1.60425,1.60409,1.60418,258899996.0
2006-12-21 07:02:00,1.60414,1.60414,1.60402,1.60402,99799999.0
2006-12-21 07:03:00,1.60415,1.60422,1.60402,1.60404,208900003.0
2006-12-21 07:04:00,1.60383,1.60419,1.60383,1.60417,339500000.0
2006-12-21 07:05:00,1.60397,1.60414,1.60381,1.6041,295900002.0
2006-12-21 07:06:00,1.604,1.60419,1.60396,1.60407,259299999.0
2006-12-21 07:07:00,1.60421,1.60423,1.6041,1.60412,176700000.0
2006-12-21 07:08:00,1.60412,1.60427,1.60395,1.60395,131800000.0
2006-12-21 07:09:00,1.604,1.60422,1.60393,1.60406,357599999.0
2006-12-21 07:10:00,1.60389,1.6041,1.60389,1.6041,37500000.0
2006-12-21 07:11:00,1.60397,1.60418,1.60397,1.60418,191800003.0
2006-12-21 07:12:00,1.60413,1.6042,1.60399,1.60419,299100002.0
2006-12-21 07:13:00,1.60414,1.60422,1.60398,1.60402,318800002.0
2006-12-21 07:14:00,1.60391,1.60418,1.60391,1.60418,352100000.0
2006-12-21 07:15:00,1.60412,1.60425,1.60403,1.60417,315300000.0
2006-12-21 07:16:00,1.60398,1.60413,1.60397,1.60397,243800002.0
2006-12-21 07:17:00,1.60405,1.60415,1.60405,1.60415,167000001.0
2006-12-21 07:18:00,1.60415,1.60423,1.60399,1.60423,365799995.0
2006-12-21 07:19:00,1.60404,1.60417,1.60404,1.60417,17600000.0
2006-12-21 07:20:00,1.60417,1.60427,1.60406,1.60409,300900002.0
2006-12-21 07:21:00,1.60411,1.60421,1.60406,1.60408,119700000.0
2006-12-21 07:22:00,1.604,1.60428,1.604,1.60428,290900005.0
2006-12-21 07:23:00,1.60418,1.6042,1.60406,1.60409,144500000.0
2006-12-21 07:24:00,1.60425,1.60425,1.60405,1.60405,299800004.0
2006-12-21 07:25:00,1.60405,1.6042,1.60405,1.6042,352699998.0
2006-12-21 07:26:00,1.60413,1.60424,1.60388,1.60415,233900001.0
2006-12-21 07:27:00,1.60403,1.60419,1.60397,1.60419,279100000.0
2006-12-21 07:28:00,1.60416,1.60425,1.60402,1.60406,290899998.0
2006-12-21 07:29:00,1.60409,1.60421,1.60408,1.60416,308899998.0
2006-12-21 07:30:00,1.60403,1.60423,1.60403,1.60423,163800003.0
2006-12-21 07:31:00,1.60421,1.60421,1.60409,1.60418,56700000.0
2006-12-21 07:32:00,1.60415,1.60415,1.6039,1.6039,228600001.0
2006-12-21 07:33:00,1.60409,1.60422,1.60391,1.60412,332699998.0
2006-12-21 07:34:00,1.6042,1.60422,1.60403,1.60409,233800001.0
2006-12-21 07:35:00,1.60407,1.60424,1.60397,1.60405,273800002.0
2006-12-21 07:36:00,1.60406,1.60428,1.60406,1.6041,246700000.0
2006-12-21 07:37:00,1.60409,1.60424,1.6039,1.60417,410300004.0
2006-12-21 07:38:00,1.6041,1.6042,1.6041,1.6042,75000001.0
2006-12-21 07:39:00,1.60418,1.60425,1.60412,1.6042,158200001.0
2006-12-21 07:40:00,1.60402,1.60423,1.60402,1.60423,264500000.0
2006-12-21 07:41:00,1.6042,1.60432,1.604,1.60424,470599990.0
2006-12-21 07:42:00,1.60419,1.60438,1.60418,1.6043,313800005.0
2006-12-21 07:43:00,1.6042,1.60425,1.60404,1.60418,254699999.0
2006-12-21 07:44:00,1.60419,1.60428,1.60408,1.6042,116000000.0
2006-12-21 07:45:00,1.60428,1.60435,1.6042,1.6043,259799997.0
2006-12-21 07:46:00,1.60426,1.60433,1.60419,1.60427,105400000.0
2006-12-21 07:47:00,1.60418,1.60433,1.60413,1.60422,217699997.0
2006-12-21 07:48:00,1.60423,1.60428,1.60409,1.60415,354800000.0
2006-12-21 07:49:00,1.60425,1.6043,1.60414,1.6042,223300000.0
2006-12-21 07:50:00,1.60415,1.60425,1.60415,1.60425,21500000.0
2006-12-21 07:51:00,1.60433,1.6044,1.60411,1.60411,372399999.0
2006-12-21 07:52:00,1.60416,1.60435,1.60412,1.6043,411300001.0
2006-12-21 07:53:00,1.60432,1.60432,1.60409,1.60425,216300002.0
2006-12-21 07:54:00,1.60395,1.60432,1.60395,1.60432,330700001.0
2006-12-21 07:55:00,1.60415,1.60435,1.60408,1.60418,190900000.0
2006-12-21 07:56:00,1.60434,1.60435,1.60416,1.60428,355099999.0
2006-12-21 07:57:00,1.6042,1.60436,1.60408,1.60414,311300003.0
2006-12-21 07:58:00,1.60423,1.60429,1.60413,1.60422,143700003.0
2006-12-21 07:59:00,1.60418,1.60425,1.60409,1.6042,291800002.0
2006-12-21 08:00:00,1.60407,1.60431,1.60403,1.60417,198199999.0
2006-12-21 08:01:00,1.60416,1.60433,1.60405,1.60425,503499996.0
2006-12-21 08:02:00,1.60438,1.60439,1.60416,1.60423,188300001.0
2006-12-21 08:03:00,1.60421,1.60437,1.60408,1.60423,48100000.0
2006-12-21 08:04:00,1.60433,1.60443,1.60427,1.60443,96000001.0
2006-12-21 08:05:00,1.60438,1.60443,1.60437,1.60442,94400000.0
2006-12-21 08:06:00,1.60423,1.60439,1.60405,1.60425,228399998.0
2006-12-21 08:07:00,1.60435,1.6044,1.60412,1.60432,442700001.0
2006-12-21 08:08:00,1.60425,1.60428,1.60413,1.60417,44800000.0
2006-12-21 08:09:00,1.60425,1.60433,1.60411,1.6042,267799996.0
2006-12-21 08:10:00,1.60413,1.60432,1.60393,1.60414,274799998.0
2006-12-21 08:11:00,1.60404,1.60431,1.60404,1.60424,270500004.0
2006-12-21 08:12:00,1.6041,1.6041,1.60395,1.60395,32700000.0
2006-12-21 08:13:00,1.60412,1.60424,1.60399,1.60412,349499998.0
2006-12-21 08:14:00,1.60423,1.60429,1.60401,1.60401,400500004.0
2006-12-21 08:15:00,1.604,1.6043,1.604,1.60412,342599999.0
2006-12-21 08:16:00,1.60428,1.60434,1.60404,1.60434,263499997.0
2006-12-21 08:17:00,1.60443,1.60443,1.60405,1.60423,332100001.0
2006-12-21 08:18:00,1.60432,1.6044,1.60427,1.6044,135400002.0
2006-12-21 08:19:00,1.60445,1.60445,1.60419,1.60433,291499997.0
2006-12-21 08:20:00,1.60437,1.60448,1.60431,1.60448,275599999.0
2006-12-21 08:21:00,1.60442,1.60458,1.60426,1.60452,110200001.0
2006-12-21 08:22:00,1.60441,1.60464,1.60441,1.60448,353400006.0
2006-12-21 08:23:00,1.60437,1.60461,1.60431,1.60452,129700000.0
2006-12-21 08:24:00,1.60441,1.60458,1.6043,1.60452,263900005.0
2006-12-21 08:25:00,1.60443,1.60443,1.60426,1.60426,145299999.0
2006-12-21 08:26:00,1.60439,1.60446,1.60424,1.60434,354399995.0
2006-12-21 08:27:00,1.60375,1.6044,1.60375,1.6042,354099997.0
2006-12-21 08:28:00,1.60427,1.60441,1.60416,1.60426,276999997.0
2006-12-21 08:29:00,1.60431,1.60441,1.60425,1.60434,26400000.0
2006-12-21 08:30:00,1.6043,1.60442,1.6043,1.60442,83800000.0
2006-12-21 08:31:00,1.60431,1.60441,1.60417,1.60426,427499996.0
2006-12-21 08:32:00,1.6043,1.60443,1.60426,1.60435,297099999.0
2006-12-21 08:33:00,1.60435,1.60449,1.60423,1.60441,284199997.0
2006-12-21 08:34:00,1.6044,1.60445,1.6043,1.60438,219500002.0
2006-12-21 08:35:00,1.60415,1.60441,1.60396,1.60396,326700000.0
2006-12-21 08:36:00,1.60443,1.60443,1.60426,1.60435,119700000.0
2006-12-21 08:37:00,1.60438,1.60443,1.60424,1.60436,315000000.0
2006-12-21 08:38:00,1.60436,1.60437,1.60424,1.60427,103700001.0
2006-12-21 08:39:00,1.60437,1.60443,1.60429,1.60436,114999998.0
2006-12-21 08:40:00,1.60429,1.60445,1.60424,1.60435,125400001.0
2006-12-21 08:41:00,1.60448,1.60451,1.60433,1.60436,347000002.0
2006-12-21 08:42:00,1.60436,1.60449,1.60432,1.60441,374000005.0
2006-12-21 08:43:00,1.60426,1.6044,1.60426,1.6044,55200001.0
2006-12-21 08:44:00,1.6044,1.60442,1.6043,1.60434,58000002.0
2006-12-21 08:45:00,1.60442,1.60452,1.60403,1.60424,358100006.0
2006-12-21 08:46:00,1.60425,1.60448,1.60425,1.60448,231400000.0
2006-12-21 08:47:00,1.6045,1.60452,1.60432,1.6044,412099998.0
2006-12-21 08:48:00,1.6045,1.60455,1.60422,1.60447,362699997.0
2006-12-21 08:49:00,1.6043,1.60458,1.60429,1.60451,387799998.0
2006-12-21 08:50:00,1.60438,1.6046,1.60433,1.60447,176299997.0
2006-12-21 08:51:00,1.60458,1.60459,1.60443,1.60446,51200001.0
2006-12-21 08:52:00,1.60469,1.60469,1.60442,1.60442,188599999.0
2006-12-21 08:53:00,1.60443,1.60461,1.60438,1.60458,320800006.0
2006-12-21 08:54:00,1.6044,1.60461,1.6044,1.60458,205199998.0
2006-12-21 08:55:00,1.60449,1.60457,1.60441,1.60448,87100001.0
2006-12-21 08:56:00,1.60444,1.60448,1.60426,1.6043,317900001.0
2006-12-21 08:57:00,1.60451,1.60461,1.60435,1.60445,232100001.0
2006-12-21 08:58:00,1.60447,1.60453,1.60425,1.60448,384300003.0
2006-12-21 08:59:00,1.60438,1.60442,1.6043,1.60435,159099999.0
2006-12-21 09:00:00,1.60418,1.60439,1.60418,1.60439,279600003.0
2006-12-21 09:01:00,1.60418,1.60436,1.60418,1.60423,228500001.0
2006-12-21 09:02:00,1.60432,1.60435,1.60422,1.60429,186900000.0
2006-12-21 09:03:00,1.6043,1.60442,1.60418,1.60434,272800000.0
2006-12-21 09:04:00,1.6044,1.60446,1.60428,1.60439,236500002.0
2006-12-21 09:05:00,1.60443,1.60443,1.60425,1.60434,190899999.0
2006-12-21 09:06:00,1.60437,1.60449,1.6043,1.6044,195599999.0
2006-12-21 09:07:00,1.60446,1.60449,1.6043,1.60443,333700002.0
2006-12-21 09:08:00,1.60443,1.60451,1.60427,1.60431,236699998.0
2006-12-21 09:09:00,1.60433,1.60449,1.60433,1.60442,175600002.0
2006-12-21 09:10:00,1.60436,1.60448,1.60429,1.60444,147700000.0
2006-12-21 09:11:00,1.60432,1.60462,1.60426,1.60438,294800002.0
2006-12-21 09:12:00,1.60427,1.6045,1.60427,1.60436,184400001.0
2006-12-21 09:13:00,1.60432,1.6044,1.6042,1.6043,215999999.0
2006-12-21 09:14:00,1.60429,1.60439,1.60417,1.60419,197400000.0
2006-12-21 09:15:00,1.60419,1.60435,1.60413,1.60428,281500000.0
2006-12-21 09:16:00,1.6043,1.60444,1.60422,1.60422,416600000.0
2006-12-21 09:17:00,1.60423,1.60432,1.60412,1.6043,280999999.0
2006-12-21 09:18:00,1.60421,1.60431,1.60403,1.6042,313700004.0
2006-12-21 09:19:00,1.60402,1.6042,1.60402,1.6042,79300001.0
2006-12-21 09:20:00,1.60423,1.60433,1.60408,1.60423,259500001.0
2006-12-21 09:21:00,1.60416,1.60427,1.60396,1.60412,502200002.0
2006-12-21 09:22:00,1.60409,1.60439,1.60409,1.6043,317799999.0
2006-12-21 09:23:00,1.60418,1.60437,1.60414,1.60431,257899997.0
2006-12-21 09:24:00,1.60422,1.60422,1.604,1.60412,259799998.0
2006-12-21 09:25:00,1.60408,1.60433,1.60408,1.60425,237499999.0
2006-12-21 09:26:00,1.60409,1.60432,1.60404,1.60412,357600001.0
2006-12-21 09:27:00,1.60423,1.60431,1.60398,1.60425,330600002.0
2006-12-21 09:28:00,1.60422,1.60432,1.60404,1.60415,258700004.0
2006-12-21 09:29:00,1.6041,1.60421,1.60403,1.60416,237100002.0
2006-12-21 09:30:00,1.60422,1.60423,1.60417,1.60418,79000000.0
2006-12-21 09:31:00,1.60409,1.60429,1.60403,1.60405,264300002.0
2006-12-21 09:32:00,1.60424,1.60436,1.60417,1.60417,205500000.0
2006-12-21 09:33:00,1.6044,1.6044,1.60409,1.60414,233699998.0
2006-12-21 09:34:00,1.60424,1.60432,1.60408,1.60408,218900000.0
2006-12-21 09:35:00,1.60424,1.60432,1.60416,1.60423,302200000.0
2006-12-21 09:36:00,1.60412,1.60438,1.60412,1.60416,218199999.0
2006-12-21 09:37:00,1.60407,1.60443,1.60407,1.60422,275500003.0
2006-12-21 09:38:00,1.60424,1.60431,1.60403,1.6041,282000004.0
2006-12-21 09:39:00,1.604,1.60402,1.60388,1.60388,199800002.0
2006-12-21 09:40:00,1.60404,1.60411,1.60397,1.60398,123100001.0
2006-12-21 09:41:00,1.60421,1.60421,1.60398,1.60405,170400003.0
2006-12-21 09:42:00,1.604,1.60421,1.60397,1.604,276200003.0
2006-12-21 09:43:00,1.60411,1.60414,1.60387,1.60407,318300004.0
2006-12-21 09:44:00,1.60395,1.60407,1.60371,1.60385,220500003.0
2006-12-21 09:45:00,1.60384,1.60397,1.60374,1.60381,342000004.0
2006-12-21 09:46:00,1.60398,1.60416,1.60398,1.60416,154799999.0
2006-12-21 09:47:00,1.60403,1.60418,1.60395,1.60403,206200002.0
2006-12-21 09:48:00,1.60392,1.60414,1.60388,1.60414,460600002.0
2006-12-21 09:49:00,1.60413,1.60418,1.60402,1.60418,338599999.0
2006-12-21 09:50:00,1.6041,1.60422,1.60393,1.60422,329399998.0
2006-12-21 09:51:00,1.60421,1.60431,1.60409,1.60422,348299997.0
2006-12-21 09:52:00,1.60407,1.60424,1.60407,1.60424,80399997.0
2006-12-21 09:53:00,1.60429,1.60431,1.60406,1.60413,381599998.0
2006-12-21 09:54:00,1.60413,1.60426,1.60401,1.60412,334300001.0
2006-12-21 09:55:00,1.60406,1.60431,1.60392,1.60417,222999998.0
2006-12-21 09:56:00,1.60419,1.60427,1.60403,1.60415,472300000.0
2006-12-21 09:57:00,1.60423,1.6043,1.60413,1.60413,409000001.0
2006-12-21 09:58:00,1.6042,1.60422,1.60395,1.60407,372099997.0
2006-12-21 09:59:00,1.60417,1.60427,1.60401,1.60413,276600003.0
2006-12-21 10:00:00,1.6043,1.60436,1.60419,1.60422,268799999.0
2006-12-21 10:01:00,1.60432,1.60441,1.60417,1.60441,355900000.0
2006-12-21 10:02:00,1.60418,1.60446,1.6041,1.60436,355000003.0
2006-12-21 10:03:00,1.60441,1.60452,1.60433,1.60444,108000000.0
2006-12-21 10:04:00,1.6044,1.60459,1.60431,1.60434,351299996.0
2006-12-21 10:05:00,1.60438,1.60475,1.60438,1.6047,425700001.0
2006-12-21 10:06:00,1.60467,1.60471,1.60448,1.60449,404099998.0
2006-12-21 10:07:00,1.60468,1.60468,1.60443,1.60452,358500001.0
2006-12-21 10:08:00,1.60445,1.60468,1.60442,1.60468,493399999.0
2006-12-21 10:09:00,1.60447,1.60468,1.60447,1.60465,242000002.0
2006-12-21 10:10:00,1.60451,1.60463,1.60441,1.60455,200899997.0
2006-12-21 10:11:00,1.60446,1.60458,1.60441,1.60457,260800003.0
2006-12-21 10:12:00,1.60458,1.6046,1.60436,1.60436,333500002.0
2006-12-21 10:13:00,1.60449,1.60458,1.60437,1.60442,187400002.0
2006-12-21 10:14:00,1.60458,1.60458,1.60434,1.60443,329600002.0
2006-12-21 10:15:00,1.60437,1.60446,1.60432,1.60446,139800000.0
2006-12-21 10:16:00,1.60443,1.60451,1.60424,1.6044,290900003.0
2006-12-21 10:17:00,1.60438,1.60449,1.60433,1.60433,181499999.0
2006-12-21 10:18:00,1.60434,1.60451,1.60427,1.60427,239299998.0
2006-12-21 10:19:00,1.60442,1.6045,1.60431,1.60443,224900004.0
2006-12-21 10:20:00,1.60442,1.60452,1.60422,1.60431,464600001.0
2006-12-21 10:21:00,1.60424,1.60445,1.60423,1.60437,294400001.0
2006-12-21 10:22:00,1.6044,1.60449,1.60424,1.60431,276600002.0
2006-12-21 10:23:00,1.60442,1.60442,1.60419,1.60431,247300000.0
2006-12-21 10:24:00,1.60443,1.60451,1.60418,1.60441,220599997.0
2006-12-21 10:25:00,1.60442,1.60456,1.60413,1.60432,496900000.0
2006-12-21 10:26:00,1.60433,1.60446,1.60426,1.60437,361000005.0
2006-12-21 10:27:00,1.60426,1.60432,1.60406,1.60423,298900005.0
2006-12-21 10:28:00,1.6043,1.6044,1.60427,1.6044,277400000.0
2006-12-21 10:29:00,1.6043,1.60451,1.6043,1.60443,281000000.0
2006-12-21 10:30:00,1.60442,1.60456,1.60435,1.60444,249699997.0
2006-12-21 10:31:00,1.6044,1.6045,1.6042,1.60431,387100000.0
2006-12-21 10:32:00,1.60425,1.60437,1.60407,1.6042,262799997.0
2006-12-21 10:33:00,1.60403,1.60424,1.60401,1.60409,300099997.0
2006-12-21 10:34:00,1.60421,1.60429,1.6041,1.6041,275700001.0
2006-12-21 10:35:00,1.60419,1.60431,1.60409,1.60417,163500001.0
2006-12-21 10:36:00,1.60423,1.60439,1.60423,1.60432,219800000.0
2006-12-21 10:37:00,1.60429,1.60441,1.60419,1.60439,300900006.0
2006-12-21 10:38:00,1.60427,1.60448,1.60425,1.6044,299899996.0
2006-12-21 10:39:00,1.60436,1.60436,1.60422,1.60431,216199998.0
2006-12-21 10:40:00,1.60422,1.60431,1.60409,1.60423,218500002.0
2006-12-21 10:41:00,1.60409,1.60426,1.60402,1.60415,391899997.0
2006-12-21 10:42:00,1.60411,1.60422,1.60398,1.60418,354800001.0
2006-12-21 10:43:00,1.60416,1.60425,1.6038,1.60425,432600001.0
2006-12-21 10:44:00,1.60418,1.60425,1.60401,1.6042,268400002.0
2006-12-21 10:45:00,1.6043,1.60455,1.60423,1.60433,274500001.0
2006-12-21 10:46:00,1.60443,1.60446,1.60427,1.60436,334300001.0
2006-12-21 10:47:00,1.60442,1.6045,1.60423,1.60436,262199999.0
2006-12-21 10:48:00,1.60438,1.60443,1.60428,1.60437,308400001.0
2006-12-21 10:49:00,1.60442,1.60455,1.60435,1.60439,264200001.0
2006-12-21 10:50:00,1.60441,1.60442,1.60424,1.6043,326300000.0
2006-12-21 10:51:00,1.60416,1.60453,1.60416,1.60444,317000004.0
2006-12-21 10:52:00,1.60439,1.60454,1.60431,1.60442,336500001.0
2006-12-21 10:53:00,1.60434,1.60445,1.60429,1.60445,273700004.0
2006-12-21 10:54:00,1.60437,1.60441,1.60422,1.60422,208699998.0
2006-12-21 10:55:00,1.6041,1.60431,1.6041,1.60419,463100008.0
2006-12-21 10:56:00,1.60416,1.60423,1.60398,1.60412,287600003.0
2006-12-21 10:57:00,1.60395,1.6042,1.60394,1.6042,331000004.0
2006-12-21 10:58:00,1.60417,1.60421,1.60401,1.60401,196099998.0
2006-12-21 10:59:00,1.60414,1.60419,1.60402,1.60414,152100001.0
2006-12-21 11:00:00,1.60425,1.60425,1.60402,1.60408,208399999.0
2006-12-21 11:01:00,1.60425,1.60425,1.60403,1.60425,186100001.0
2006-12-21 11:02:00,1.60418,1.6043,1.60406,1.60419,414700000.0
2006-12-21 11:03:00,1.60418,1.60426,1.60405,1.60408,364799999.0
2006-12-21 11:04:00,1.60411,1.60423,1.60392,1.6041,290699998.0
2006-12-21 11:05:00,1.60406,1.60425,1.60406,1.60425,300299997.0
2006-12-21 11:06:00,1.60406,1.60432,1.60406,1.6042,391699999.0
2006-12-21 11:07:00,1.60423,1.60431,1.60419,1.60429,175699999.0
2006-12-21 11:08:00,1.60415,1.60427,1.60415,1.60423,36700000.0
2006-12-21 11:09:00,1.60415,1.60427,1.60407,1.60425,235400002.0
2006-12-21 11:10:00,1.60418,1.60425,1.60401,1.60402,306600006.0
2006-12-21 11:11:00,1.60405,1.60418,1.60402,1.60418,239300002.0
2006-12-21 11:12:00,1.60408,1.60418,1.60399,1.6041,196200001.0
2006-12-21 11:13:00,1.60388,1.60403,1.60377,1.60396,202500003.0
2006-12-21 11:14:00,1.60388,1.60391,1.60364,1.60372,343999999.0
2006-12-21 11:15:00,1.60363,1.60377,1.60359,1.60374,330199999.0
2006-12-21 11:16:00,1.6035,1.60365,1.60344,1.60344,341600000.0
2006-12-21 11:17:00,1.60352,1.60374,1.60343,1.60357,350600004.0
2006-12-21 11:18:00,1.6036,1.60373,1.60359,1.60361,318000004.0
2006-12-21 11:19:00,1.60354,1.60371,1.60354,1.60368,263299999.0
2006-12-21 11:20:00,1.60356,1.60365,1.60346,1.6036,396200000.0
2006-12-21 11:21:00,1.60362,1.60373,1.60354,1.60367,358900000.0
2006-12-21 11:22:00,1.60337,1.60358,1.60335,1.60352,160000000.0
2006-12-21 11:23:00,1.60338,1.60362,1.60338,1.60355,186399996.0
2006-12-21 11:24:00,1.60335,1.60356,1.60334,1.60341,211999999.0
2006-12-21 11:25:00,1.60338,1.60343,1.60305,1.60333,368400002.0
2006-12-21 11:26:00,1.6035,1.60356,1.60323,1.60348,415000001.0
2006-12-21 11:27:00,1.60346,1.60346,1.60318,1.60319,239100002.0
2006-12-21 11:28:00,1.60309,1.60333,1.60299,1.6032,300400001.0
2006-12-21 11:29:00,1.60338,1.60356,1.60328,1.60338,279999999.0
2006-12-21 11:30:00,1.60335,1.60354,1.60323,1.60329,300800001.0
2006-12-21 11:31:00,1.60345,1.60359,1.60337,1.60346,345299998.0
2006-12-21 11:32:00,1.60351,1.6036,1.6034,1.60355,295200001.0
2006-12-21 11:33:00,1.60357,1.60366,1.60349,1.60353,413400007.0
2006-12-21 11:34:00,1.60352,1.60358,1.60335,1.60342,481500003.0
2006-12-21 11:35:00,1.6035,1.60377,1.6035,1.60376,321200004.0
2006-12-21 11:36:00,1.60361,1.6037,1.60344,1.60361,333099999.0
2006-12-21 11:37:00,1.60359,1.60369,1.60346,1.60354,358800002.0
2006-12-21 11:38:00,1.60357,1.60365,1.60347,1.6036,311199998.0
2006-12-21 11:39:00,1.6034,1.60375,1.6034,1.60375,284300001.0
2006-12-21 11:40:00,1.60369,1.60387,1.60353,1.60377,305099998.0
2006-12-21 11:41:00,1.60373,1.60394,1.6037,1.6039,394400002.0
2006-12-21 11:42:00,1.60374,1.60392,1.60362,1.60384,249499996.0
2006-12-21 11:43:00,1.60374,1.604,1.60373,1.60379,258999998.0
2006-12-21 11:44:00,1.60363,1.6038,1.60354,1.60375,348500002.0
2006-12-21 11:45:00,1.60372,1.60386,1.60364,1.60372,274399998.0
2006-12-21 11:46:00,1.60385,1.60393,1.60368,1.60379,149300002.0
2006-12-21 11:47:00,1.60368,1.60396,1.60365,1.6039,321300000.0
2006-12-21 11:48:00,1.60383,1.60397,1.60376,1.60382,230500001.0
2006-12-21 11:49:00,1.6038,1.60414,1.6038,1.60381,332199994.0
2006-12-21 11:50:00,1.60394,1.60403,1.60386,1.60394,360900003.0
2006-12-21 11:51:00,1.60384,1.60397,1.60362,1.60373,420099999.0
2006-12-21 11:52:00,1.60365,1.60381,1.60352,1.60371,313100002.0
2006-12-21 11:53:00,1.6038,1.6038,1.60355,1.60367,281999999.0
2006-12-21 11:54:00,1.60371,1.60371,1.60341,1.60341,241999998.0
2006-12-21 11:55:00,1.60359,1.60374,1.60344,1.6036,324299997.0
2006-12-21 11:56:00,1.60372,1.60374,1.60358,1.60366,278800001.0
2006-12-21 11:57:00,1.60346,1.60373,1.60346,1.60372,392899999.0
2006-12-21 11:58:00,1.60392,1.60416,1.60391,1.6041,248500000.0
2006-12-21 11:59:00,1.60408,1.60415,1.60392,1.60399,301700001.0
2006-12-21 12:00:00,1.60424,1.60452,1.60423,1.60423,348800005.0
2006-12-21 12:01:00,1.6042,1.60446,1.6042,1.60445,275000000.0
2006-12-21 12:02:00,1.6044,1.60452,1.60432,1.60438,224800000.0
2006-12-21 12:03:00,1.60424,1.60438,1.60411,1.60438,268700006.0
2006-12-21 12:04:00,1.60419,1.60419,1.604,1.60406,190599995.0
2006-12-21 12:05:00,1.60412,1.6042,1.60396,1.60408,158100001.0
2006-12-21 12:06:00,1.60413,1.60417,1.6038,1.60402,256900001.0
2006-12-21 12:07:00,1.60422,1.60427,1.60403,1.60403,223699999.0
2006-12-21 12:08:00,1.6042,1.60434,1.60406,1.60421,361600000.0
2006-12-21 12:09:00,1.60416,1.60428,1.60416,1.60428,48900002.0
2006-12-21 12:10:00,1.60425,1.60432,1.604,1.60416,164500001.0
2006-12-21 12:11:00,1.60432,1.60439,1.60408,1.60425,484300000.0
2006-12-21 12:12:00,1.60431,1.60456,1.60427,1.60448,480000001.0
2006-12-21 12:13:00,1.60439,1.60453,1.60434,1.60453,137199999.0
2006-12-21 12:14:00,1.60451,1.60451,1.60416,1.60425,274700000.0
2006-12-21 12:15:00,1.60427,1.60431,1.60415,1.60423,254900002.0
2006-12-21 12:16:00,1.60417,1.6043,1.60404,1.60414,221100002.0
2006-12-21 12:17:00,1.60425,1.60427,1.60412,1.60422,295299996.0
2006-12-21 12:18:00,1.60414,1.60429,1.60405,1.60418,325399994.0
2006-12-21 12:19:00,1.60406,1.60417,1.60404,1.60406,241900001.0
2006-12-21 12:20:00,1.60415,1.60423,1.60399,1.6041,260099996.0
2006-12-21 12:21:00,1.604,1.60414,1.6039,1.60414,241300001.0
2006-12-21 12:22:00,1.6041,1.60415,1.60397,1.60404,268500000.0
2006-12-21 12:23:00,1.60399,1.60411,1.60383,1.604,334799996.0
2006-12-21 12:24:00,1.6039,1.60413,1.6039,1.60413,166899999.0
2006-12-21 12:25:00,1.6041,1.6041,1.60378,1.60378,499299995.0
2006-12-21 12:26:00,1.60388,1.60409,1.60386,1.604,334099999.0
2006-12-21 12:27:00,1.60389,1.604,1.60382,1.604,292600002.0
2006-12-21 12:28:00,1.60376,1.6041,1.60376,1.60406,304599997.0
2006-12-21 12:29:00,1.60399,1.60404,1.60379,1.60379,441700001.0
2006-12-21 12:30:00,1.60385,1.60403,1.60382,1.60398,410700003.0
2006-12-21 12:31:00,1.60403,1.60403,1.60375,1.60387,265100000.0
2006-12-21 12:32:00,1.60385,1.60392,1.60368,1.60383,410199998.0
2006-12-21 12:33:00,1.6038,1.60393,1.6038,1.60393,67900001.0
2006-12-21 12:34:00,1.6038,1.6039,1.60376,1.60388,349900006.0
2006-12-21 12:35:00,1.60386,1.60387,1.6037,1.6038,180700000.0
2006-12-21 12:36:00,1.60372,1.6039,1.60361,1.60365,314199995.0
2006-12-21 12:37:00,1.60376,1.60376,1.60353,1.60372,214700000.0
2006-12-21 12:38:00,1.60368,1.60379,1.60352,1.60352,408300002.0
2006-12-21 12:39:00,1.60349,1.60366,1.60343,1.60356,325100003.0
2006-12-21 12:40:00,1.60356,1.60364,1.60334,1.6035,237700003.0
2006-12-21 12:41:00,1.60373,1.60385,1.60365,1.60366,316900006.0
2006-12-21 12:42:00,1.60392,1.60401,1.6038,1.60392,330800003.0
2006-12-21 12:43:00,1.60389,1.60404,1.60382,1.6039,273500003.0
2006-12-21 12:44:00,1.60405,1.60416,1.60391,1.60402,236900004.0
2006-12-21 12:45:00,1.60402,1.60402,1.60376,1.60379,262800002.0
2006-12-21 12:46:00,1.60384,1.60394,1.60372,1.6039,352599998.0
2006-12-21 12:47:00,1.60374,1.60401,1.60374,1.60401,249200000.0
2006-12-21 12:48:00,1.60388,1.60394,1.60372,1.60387,236999998.0
2006-12-21 12:49:00,1.60378,1.604,1.6037,1.60392,308299996.0
2006-12-21 12:50:00,1.60363,1.60379,1.60357,1.60371,157699999.0
2006-12-21 12:51:00,1.6038,1.6039,1.60376,1.6038,265300000.0
2006-12-21 12:52:00,1.60342,1.60392,1.60342,1.60388,465699998.0
2006-12-21 12:53:00,1.6038,1.60393,1.60364,1.60385,349099999.0
2006-12-21 12:54:00,1.6037,1.60385,1.6037,1.60375,357800006.0
2006-12-21 12:55:00,1.60364,1.60377,1.60363,1.60365,180000001.0
2006-12-21 12:56:00,1.60371,1.60406,1.60371,1.60389,404800004.0
2006-12-21 12:57:00,1.60375,1.60392,1.6037,1.60383,367400000.0
2006-12-21 12:58:00,1.60375,1.60383,1.60364,1.60369,354600005.0
2006-12-21 12:59:00,1.60371,1.60375,1.60352,1.60358,234800002.0
2006-12-21 13:00:00,1.60358,1.60371,1.60352,1.60364,253600002.0
2006-12-21 13:01:00,1.60364,1.60364,1.60345,1.60358,262800003.0
2006-12-21 13:02:00,1.60361,1.60378,1.60351,1.60351,253200003.0
2006-12-21 13:03:00,1.60362,1.6038,1.6036,1.6037,111800000.0
2006-12-21 13:04:00,1.60365,1.60374,1.6034,1.60367,318200000.0
2006-12-21 13:05:00,1.60355,1.60368,1.6035,1.60366,148799999.0
2006-12-21 13:06:00,1.6036,1.60373,1.60348,1.60359,200000001.0
2006-12-21 13:07:00,1.60359,1.60373,1.6035,1.60365,248799998.0
2006-12-21 13:08:00,1.60365,1.60374,1.60354,1.60374,281899997.0
2006-12-21 13:09:00,1.60372,1.60372,1.60345,1.60366,235400001.0
2006-12-21 13:10:00,1.60353,1.60377,1.60353,1.6037,119200002.0
2006-12-21 13:11:00,1.6036,1.60373,1.60354,1.60366,197499998.0
2006-12-21 13:12:00,1.60366,1.60366,1.60341,1.6035,303599998.0
2006-12-21 13:13:00,1.60359,1.60359,1.60335,1.60341,283900001.0
2006-12-21 13:14:00,1.60353,1.60368,1.60339,1.60354,164999999.0
2006-12-21 13:15:00,1.6035,1.60358,1.60341,1.60346,363600003.0
2006-12-21 13:16:00,1.60351,1.60357,1.6033,1.60335,186099998.0
2006-12-21 13:17:00,1.60346,1.60358,1.60346,1.60348,285199999.0
2006-12-21 13:18:00,1.60364,1.60374,1.60346,1.60346,278500000.0
2006-12-21 13:19:00,1.60358,1.60376,1.60347,1.60362,323800000.0
2006-12-21 13:20:00,1.60363,1.60371,1.60351,1.60351,255100000.0
2006-12-21 13:21:00,1.60363,1.6037,1.6035,1.60358,237299996.0
2006-12-21 13:22:00,1.60363,1.60373,1.60349,1.60358,267600001.0
2006-12-21 13:23:00,1.60367,1.60377,1.60343,1.6036,291900002.0
2006-12-21 13:24:00,1.60347,1.60367,1.60346,1.60361,349100000.0
2006-12-21 13:25:00,1.60359,1.60368,1.60332,1.60358,479500003.0
2006-12-21 13:26:00,1.60366,1.60384,1.60351,1.60351,315800001.0
2006-12-21 13:27:00,1.60361,1.60379,1.60352,1.60365,275000006.0
2006-12-21 13:28:00,1.60376,1.60385,1.60363,1.60376,235599998.0
2006-12-21 13:29:00,1.6037,1.60379,1.60355,1.6037,198500001.0
2006-12-21 13:30:00,1.60371,1.60391,1.60371,1.60386,440100006.0
2006-12-21 13:31:00,1.60383,1.60384,1.60368,1.60372,267799998.0
2006-12-21 13:32:00,1.60382,1.60385,1.60367,1.60369,257200002.0
2006-12-21 13:33:00,1.60383,1.60383,1.60356,1.60366,249499997.0
2006-12-21 13:34:00,1.60382,1.60382,1.60355,1.60365,218800002.0
2006-12-21 13:35:00,1.60365,1.6038,1.60357,1.60368,251699999.0
2006-12-21 13:36:00,1.60375,1.60393,1.60363,1.60379,203199999.0
2006-12-21 13:37:00,1.60389,1.60389,1.60351,1.60352,396800003.0
2006-12-21 13:38:00,1.60369,1.60382,1.60362,1.60375,128600000.0
2006-12-21 13:39:00,1.60382,1.60388,1.60371,1.60373,202400002.0
2006-12-21 13:40:00,1.60382,1.6039,1.60365,1.60378,374300002.0
2006-12-21 13:41:00,1.60378,1.60378,1.60351,1.60351,76099999.0
2006-12-21 13:42:00,1.60366,1.60383,1.60363,1.60376,135999997.0
2006-12-21 13:43:00,1.60371,1.60378,1.60362,1.60376,194199998.0
2006-12-21 13:44:00,1.60368,1.6038,1.60357,1.60375,178400002.0
2006-12-21 13:45:00,1.60362,1.60379,1.60357,1.60365,358199997.0
2006-12-21 13:46:00,1.60382,1.60382,1.60358,1.6037,346600000.0
2006-12-21 13:47:00,1.6038,1.6039,1.60353,1.60353,262000000.0
2006-12-21 13:48:00,1.60376,1.60383,1.60351,1.60364,395600004.0
2006-12-21 13:49:00,1.60384,1.60384,1.60368,1.60368,160500004.0
2006-12-21 13:50:00,1.60356,1.60369,1.60349,1.60367,506099993.0
2006-12-21 13:51:00,1.60354,1.60377,1.60351,1.6037,287300002.0
2006-12-21 13:52:00,1.60361,1.60368,1.60341,1.60366,222100000.0
2006-12-21 13:53:00,1.6037,1.6037,1.6035,1.6035,137900001.0
2006-12-21 13:54:00,1.60369,1.60377,1.60349,1.60375,222899999.0
2006-12-21 13:55:00,1.60366,1.60381,1.6036,1.60371,416800004.0
2006-12-21 13:56:00,1.60372,1.60378,1.6036,1.60369,349699995.0
2006-12-21 13:57:00,1.60356,1.60376,1.60355,1.60363,322100004.0
2006-12-21 13:58:00,1.60358,1.60367,1.60347,1.60355,156600000.0
2006-12-21 13:59:00,1.60365,1.60372,1.60353,1.6036,268699998.0
2006-12-21 14:00:00,1.60363,1.60369,1.60357,1.60366,129400004.0
2006-12-21 14:01:00,1.60356,1.60377,1.60349,1.60365,275500002.0
2006-12-21 14:02:00,1.60383,1.60384,1.60363,1.60371,573400006.0
2006-12-21 14:03:00,1.60351,1.60376,1.6033,1.60361,254600002.0
2006-12-21 14:04:00,1.6037,1.6038,1.60363,1.60368,213300001.0
2006-12-21 14:05:00,1.60378,1.60383,1.60377,1.60382,50800000.0
2006-12-21 14:06:00,1.60376,1.60384,1.60364,1.60383,248200003.0
2006-12-21 14:07:00,1.60369,1.60384,1.60364,1.6038,389000002.0
2006-12-21 14:08:00,1.60371,1.60393,1.60371,1.60387,229400003.0
2006-12-21 14:09:00,1.6038,1.60389,1.60362,1.60369,248899999.0
2006-12-21 14:10:00,1.60373,1.60386,1.60365,1.60375,202199998.0
2006-12-21 14:11:00,1.60381,1.6039,1.60375,1.60377,319899996.0
2006-12-21 14:12:00,1.60387,1.60398,1.60376,1.60379,339199996.0
2006-12-21 14:13:00,1.60397,1.60397,1.60369,1.60386,241100000.0
2006-12-21 14:14:00,1.60383,1.60391,1.60366,1.60374,149400000.0
2006-12-21 14:15:00,1.60374,1.60389,1.60372,1.60372,234500002.0
2006-12-21 14:16:00,1.60375,1.60383,1.60361,1.60376,174100001.0
2006-12-21 14:17:00,1.60381,1.60381,1.60357,1.60362,277399995.0
2006-12-21 14:18:00,1.60362,1.60375,1.60355,1.6037,291900000.0
2006-12-21 14:19:00,1.60363,1.60371,1.60343,1.60353,258000001.0
2006-12-21 14:20:00,1.60342,1.6037,1.6034,1.6036,417899997.0
2006-12-21 14:21:00,1.60352,1.60364,1.60345,1.60347,249200002.0
2006-12-21 14:22:00,1.60347,1.60364,1.60343,1.60351,364800005.0
2006-12-21 14:23:00,1.60363,1.60368,1.60341,1.60343,383400001.0
2006-12-21 14:24:00,1.60356,1.60372,1.60348,1.60362,282599998.0
2006-12-21 14:25:00,1.60358,1.6037,1.60346,1.60364,652800005.0
2006-12-21 14:26:00,1.6036,1.6037,1.60346,1.60348,270300001.0
2006-12-21 14:27:00,1.60346,1.60371,1.60329,1.60371,338699999.0
2006-12-21 14:28:00,1.60347,1.60377,1.60347,1.60373,333099998.0
2006-12-21 14:29:00,1.60377,1.60385,1.60358,1.60377,393800001.0
2006-12-21 14:30:00,1.60378,1.60378,1.60351,1.60351,385700001.0
2006-12-21 14:31:00,1.60365,1.60365,1.60334,1.6035,293999999.0
2006-12-21 14:32:00,1.60351,1.60368,1.60343,1.60365,420699996.0
2006-12-21 14:33:00,1.60361,1.6038,1.60361,1.60375,284799998.0
2006-12-21 14:34:00,1.60378,1.60384,1.60356,1.6037,311200003.0
2006-12-21 14:35:00,1.60369,1.60381,1.60343,1.60343,525100001.0
2006-12-21 14:36:00,1.60358,1.6038,1.60358,1.60377,205600001.0
2006-12-21 14:37:00,1.60377,1.6038,1.60363,1.60368,366299995.0
2006-12-21 14:38:00,1.60384,1.60391,1.60365,1.60365,266200001.0
2006-12-21 14:39:00,1.60395,1.60395,1.60377,1.60387,415400005.0
2006-12-21 14:40:00,1.6039,1.6039,1.6037,1.6037,116800001.0
2006-12-21 14:41:00,1.60381,1.60381,1.60361,1.60361,47400000.0
2006-12-21 14:42:00,1.60365,1.60373,1.60341,1.60365,569100003.0
2006-12-21 14:43:00,1.60345,1.60363,1.60337,1.60363,474800003.0
2006-12-21 14:44:00,1.60355,1.60369,1.60343,1.60355,272700000.0
2006-12-21 14:45:00,1.60368,1.60382,1.60363,1.60365,183700000.0
2006-12-21 14:46:00,1.60362,1.60381,1.60355,1.6036,307299998.0
2006-12-21 14:47:00,1.60364,1.60373,1.60355,1.60362,277899998.0
2006-12-21 14:48:00,1.60361,1.60369,1.60349,1.60361,139700004.0
2006-12-21 14:49:00,1.60352,1.60363,1.60337,1.6034,180100003.0
2006-12-21 14:50:00,1.60358,1.60371,1.60344,1.60371,197999999.0
2006-12-21 14:51:00,1.60368,1.60368,1.60326,1.6035,390200003.0
2006-12-21 14:52:00,1.60372,1.60372,1.60358,1.60361,192800003.0
2006-12-21 14:53:00,1.60368,1.60369,1.60343,1.60343,181099999.0
2006-12-21 14:54:00,1.60348,1.60361,1.60347,1.60347,31700000.0
2006-12-21 14:55:00,1.60347,1.60356,1.60334,1.60334,143999997.0
2006-12-21 14:56:00,1.60356,1.60356,1.60345,1.60345,79800002.0
2006-12-21 14:57:00,1.6036,1.6036,1.60336,1.60336,366700000.0
2006-12-21 14:58:00,1.60347,1.60367,1.6034,1.60355,216599999.0
2006-12-21 14:59:00,1.60366,1.6037,1.60343,1.60357,206600001.0
2006-12-21 15:00:00,1.60381,1.60398,1.60381,1.60382,249499998.0
2006-12-21 15:01:00,1.60368,1.60382,1.60351,1.60351,401499998.0
2006-12-21 15:02:00,1.60364,1.60365,1.60347,1.60353,244700002.0
2006-12-21 15:03:00,1.60356,1.6036,1.60342,1.60342,405700004.0
2006-12-21 15:04:00,1.60331,1.60348,1.60325,1.60348,237200000.0
2006-12-21 15:05:00,1.60336,1.60344,1.6031,1.60328,185300003.0
2006-12-21 15:06:00,1.60314,1.6033,1.60307,1.60313,194100000.0
2006-12-21 15:07:00,1.60294,1.60327,1.60294,1.60325,267500002.0
2006-12-21 15:08:00,1.60306,1.60321,1.60285,1.60304,89700000.0
2006-12-21 15:09:00,1.60319,1.60319,1.60298,1.6031,200499998.0
2006-12-21 15:10:00,1.60304,1.60321,1.60297,1.60308,266400001.0
2006-12-21 15:11:00,1.60306,1.60325,1.60306,1.6032,318800001.0
2006-12-21 15:12:00,1.60322,1.60322,1.60304,1.60304,212300002.0
2006-12-21 15:13:00,1.60319,1.60319,1.60307,1.60307,67200000.0
2006-12-21 15:14:00,1.6031,1.60313,1.60292,1.603,274199999.0
2006-12-21 15:15:00,1.6032,1.60325,1.60297,1.60297,436400002.0
2006-12-21 15:16:00,1.60315,1.60321,1.60304,1.60312,129600000.0
2006-12-21 15:17:00,1.60308,1.60323,1.60304,1.60323,308199998.0
2006-12-21 15:18:00,1.60315,1.60315,1.6027,1.6027,156100003.0
2006-12-21 15:19:00,1.60317,1.60317,1.60293,1.60297,182400003.0
2006-12-21 15:20:00,1.60312,1.60335,1.60302,1.6032,314900003.0
2006-12-21 15:21:00,1.60322,1.60339,1.60305,1.60326,300500003.0
2006-12-21 15:22:00,1.60324,1.60352,1.60324,1.60331,279800001.0
2006-12-21 15:23:00,1.60332,1.60344,1.60313,1.6033,430900006.0
2006-12-21 15:24:00,1.60332,1.6034,1.6032,1.60326,301800000.0
2006-12-21 15:25:00,1.60337,1.60338,1.60317,1.60317,261099997.0
2006-12-21 15:26:00,1.60324,1.60351,1.60324,1.60339,257499998.0
2006-12-21 15:27:00,1.60351,1.60358,1.60328,1.60331,350700000.0
2006-12-21 15:28:00,1.60331,1.60348,1.6033,1.60348,334900004.0
2006-12-21 15:29:00,1.60357,1.60357,1.60319,1.60324,278099999.0
2006-12-21 15:30:00,1.60336,1.60363,1.60321,1.60356,279300003.0
2006-12-21 15:31:00,1.60352,1.60367,1.6034,1.60353,405900002.0
2006-12-21 15:32:00,1.6036,1.60365,1.60335,1.60344,322500001.0
2006-12-21 15:33:00,1.60353,1.6036,1.60335,1.60353,289500003.0
2006-12-21 15:34:00,1.60355,1.60366,1.60343,1.60343,278200000.0
2006-12-21 15:35:00,1.60357,1.60397,1.60345,1.6039,279600003.0
2006-12-21 15:36:00,1.60389,1.60407,1.60379,1.60386,218800000.0
2006-12-21 15:37:00,1.60392,1.604,1.60372,1.60387,326299999.0
2006-12-21 15:38:00,1.60376,1.60392,1.60355,1.60364,288699997.0
2006-12-21 15:39:00,1.60364,1.60387,1.60352,1.60381,475299999.0
2006-12-21 15:40:00,1.6038,1.60396,1.60375,1.60378,256099998.0
2006-12-21 15:41:00,1.60364,1.60398,1.60364,1.60366,258700002.0
2006-12-21 15:42:00,1.6039,1.60403,1.60372,1.60403,247300001.0
2006-12-21 15:43:00,1.60381,1.60396,1.60366,1.60367,202500001.0
2006-12-21 15:44:00,1.60356,1.60368,1.60349,1.60352,219900001.0
2006-12-21 15:45:00,1.60338,1.6034,1.60307,1.60307,168399999.0
2006-12-21 15:46:00,1.60314,1.60338,1.60299,1.60307,395800002.0
2006-12-21 15:47:00,1.6032,1.6032,1.60299,1.60301,142199998.0
2006-12-21 15:48:00,1.60313,1.60329,1.60303,1.60304,340199999.0
2006-12-21 15:49:00,1.60304,1.60322,1.60291,1.60313,320900002.0
2006-12-21 15:50:00,1.60314,1.60314,1.6026,1.6026,220499999.0
2006-12-21 15:51:00,1.60261,1.60277,1.60253,1.60253,269299999.0
2006-12-21 15:52:00,1.60268,1.60282,1.60261,1.60267,483199996.0
2006-12-21 15:53:00,1.60276,1.60288,1.60258,1.60269,463899999.0
2006-12-21 15:54:00,1.60257,1.60275,1.60246,1.60275,173700002.0
2006-12-21 15:55:00,1.60269,1.60281,1.60258,1.60258,295499999.0
2006-12-21 15:56:00,1.60275,1.60286,1.60263,1.60275,379500001.0
2006-12-21 15:57:00,1.60264,1.60289,1.60264,1.60281,244800007.0
2006-12-21 15:58:00,1.60262,1.60289,1.60262,1.60282,167599999.0
2006-12-21 15:59:00,1.60283,1.60283,1.60262,1.60269,228699998.0
2006-12-21 16:00:00,1.6028,1.60282,1.60264,1.60275,246000001.0
2006-12-21 16:01:00,1.60251,1.60282,1.60251,1.60278,450499995.0
2006-12-21 16:02:00,1.60281,1.60284,1.60262,1.60276,203100001.0
2006-12-21 16:03:00,1.60279,1.60298,1.60265,1.60291,239000002.0
2006-12-21 16:04:00,1.60287,1.60296,1.60273,1.60287,200200000.0
2006-12-21 16:05:00,1.60288,1.60299,1.60279,1.60291,213500002.0
2006-12-21 16:06:00,1.60275,1.60314,1.60275,1.60314,286699998.0
2006-12-21 16:07:00,1.60308,1.60316,1.60291,1.603,334399999.0
2006-12-21 16:08:00,1.60297,1.6031,1.60289,1.6029,286700000.0
2006-12-21 16:09:00,1.60307,1.60317,1.603,1.60305,224600002.0
2006-12-21 16:10:00,1.60318,1.60318,1.60288,1.60306,288199997.0
2006-12-21 16:11:00,1.60308,1.60319,1.60294,1.60294,356799999.0
2006-12-21 16:12:00,1.6031,1.6032,1.60292,1.60307,356200001.0
2006-12-21 16:13:00,1.60302,1.60319,1.60281,1.60291,335000001.0
2006-12-21 16:14:00,1.60297,1.60323,1.60285,1.60323,461100002.0
2006-12-21 16:15:00,1.603,1.60325,1.60275,1.60313,243799997.0
2006-12-21 16:16:00,1.60321,1.60338,1.60315,1.60331,437899989.0
2006-12-21 16:17:00,1.60328,1.60328,1.60307,1.60314,175000000.0
2006-12-21 16:18:00,1.60322,1.60333,1.60313,1.60333,150300000.0
2006-12-21 16:19:00,1.60327,1.60327,1.60306,1.60311,392700004.0
2006-12-21 16:20:00,1.60314,1.60326,1.60299,1.6032,480699996.0
2006-12-21 16:21:00,1.60328,1.60328,1.60314,1.60314,95800004.0
2006-12-21 16:22:00,1.60328,1.6033,1.60316,1.6032,45500000.0
2006-12-21 16:23:00,1.60325,1.60335,1.60321,1.60335,228399999.0
2006-12-21 16:24:00,1.6031,1.60343,1.6031,1.60339,368100005.0
2006-12-21 16:25:00,1.60318,1.6034,1.60318,1.60332,178999999.0
2006-12-21 16:26:00,1.60326,1.6034,1.60299,1.60331,427499999.0
2006-12-21 16:27:00,1.60327,1.6034,1.60312,1.60318,298900001.0
2006-12-21 16:28:00,1.60323,1.60336,1.60311,1.60327,315500006.0
2006-12-21 16:29:00,1.60333,1.60355,1.60327,1.60355,234899999.0
2006-12-21 16:30:00,1.60339,1.60355,1.60321,1.60347,165400001.0
2006-12-21 16:31:00,1.60332,1.60346,1.6031,1.60341,214100000.0
2006-12-21 16:32:00,1.60331,1.60352,1.60331,1.60352,402399999.0
2006-12-21 16:33:00,1.6034,1.60352,1.60322,1.60342,297399998.0
2006-12-21 16:34:00,1.60331,1.60354,1.60321,1.6035,251399999.0
2006-12-21 16:35:00,1.60341,1.60353,1.60339,1.60347,60100000.0
2006-12-21 16:36:00,1.60336,1.60349,1.60336,1.60337,236800007.0
2006-12-21 16:37:00,1.60344,1.60359,1.60333,1.60341,302700004.0
2006-12-21 16:38:00,1.60331,1.60352,1.60328,1.60348,373000001.0
2006-12-21 16:39:00,1.60344,1.60359,1.60344,1.60359,51000000.0
2006-12-21 16:40:00,1.60362,1.60362,1.60341,1.60358,284500005.0
2006-12-21 16:41:00,1.60355,1.60355,1.60324,1.60324,282700000.0
2006-12-21 16:42:00,1.60321,1.60349,1.60321,1.60344,444900005.0
2006-12-21 16:43:00,1.60336,1.60336,1.603,1.603,92300001.0
2006-12-21 16:44:00,1.60327,1.60332,1.60303,1.60324,317100001.0
2006-12-21 16:45:00,1.60326,1.60328,1.60301,1.60307,229500000.0
2006-12-21 16:46:00,1.60312,1.60322,1.60299,1.6031,504600000.0
2006-12-21 16:47:00,1.60313,1.60322,1.60293,1.60312,348300000.0
2006-12-21 16:48:00,1.60326,1.60337,1.60313,1.60322,193300001.0
2006-12-21 16:49:00,1.6032,1.60326,1.60302,1.60312,188600000.0
2006-12-21 16:50:00,1.60274,1.60298,1.60274,1.60298,303799999.0
2006-12-21 16:51:00,1.60288,1.60311,1.6028,1.603,357600000.0
2006-12-21 16:52:00,1.60312,1.60318,1.60291,1.60311,417600000.0
2006-12-21 16:53:00,1.60308,1.6031,1.60289,1.60295,309199997.0
2006-12-21 16:54:00,1.603,1.60308,1.6028,1.60285,333700003.0
2006-12-21 16:55:00,1.60303,1.60303,1.60281,1.60295,396099997.0
2006-12-21 16:56:00,1.60285,1.60296,1.60282,1.60295,397700001.0
2006-12-21 16:57:00,1.603,1.60314,1.60298,1.60309,246700001.0
2006-12-21 16:58:00,1.60284,1.60318,1.60284,1.60292,314600000.0
2006-12-21 16:59:00,1.603,1.60324,1.603,1.60312,266199999.0
2006-12-21 17:00:00,1.60293,1.60318,1.60285,1.60298,262899999.0
2006-12-21 17:01:00,1.60292,1.60305,1.60268,1.60294,251800000.0
2006-12-21 17:02:00,1.60302,1.60307,1.60285,1.60296,315499998.0
2006-12-21 17:03:00,1.60305,1.6032,1.60298,1.60298,320600006.0
2006-12-21 17:04:00,1.60304,1.60323,1.60293,1.60311,195000002.0
2006-12-21 17:05:00,1.60306,1.60317,1.60299,1.60305,283300000.0
2006-12-21 17:06:00,1.60311,1.60311,1.6029,1.6029,253900001.0
2006-12-21 17:07:00,1.60297,1.60311,1.60292,1.60302,253700000.0
2006-12-21 17:08:00,1.60295,1.60303,1.60277,1.60295,388400003.0
2006-12-21 17:09:00,1.60293,1.60293,1.60272,1.6028,168500000.0
2006-12-21 17:10:00,1.60264,1.60292,1.60264,1.6028,347600001.0
2006-12-21 17:11:00,1.60298,1.60298,1.60273,1.60273,41600000.0
2006-12-21 17:12:00,1.60272,1.6029,1.60271,1.60287,262799997.0
2006-12-21 17:13:00,1.60287,1.60287,1.60263,1.60263,391300003.0
2006-12-21 17:14:00,1.60287,1.60294,1.60267,1.60284,335499998.0
2006-12-21 17:15:00,1.60285,1.60303,1.60273,1.60295,463500004.0
2006-12-21 17:16:00,1.60297,1.60304,1.60283,1.60294,319200006.0
2006-12-21 17:17:00,1.60293,1.60295,1.60274,1.60288,248799999.0
2006-12-21 17:18:00,1.60291,1.60291,1.6026,1.60272,282600003.0
2006-12-21 17:19:00,1.6029,1.6029,1.60271,1.60275,123800002.0
2006-12-21 17:20:00,1.60265,1.60273,1.60254,1.60268,248599998.0
2006-12-21 17:21:00,1.60264,1.60271,1.6026,1.60264,107800002.0
2006-12-21 17:22:00,1.60262,1.6027,1.60253,1.60258,256200005.0
2006-12-21 17:23:00,1.60249,1.6027,1.60246,1.60257,226800000.0
2006-12-21 17:24:00,1.60255,1.60262,1.60237,1.60253,313300000.0
2006-12-21 17:25:00,1.60256,1.60276,1.60254,1.60269,309500001.0
2006-12-21 17:26:00,1.60267,1.60272,1.6025,1.60258,241899999.0
2006-12-21 17:27:00,1.60266,1.60283,1.60266,1.60272,275799998.0
2006-12-21 17:28:00,1.60271,1.60278,1.60259,1.60272,94200001.0
2006-12-21 17:29:00,1.60269,1.60293,1.60269,1.60293,333500005.0
2006-12-21 17:30:00,1.60284,1.60302,1.60269,1.60294,136200000.0
2006-12-21 17:31:00,1.60297,1.60297,1.60265,1.60269,568499996.0
2006-12-21 17:32:00,1.6027,1.60284,1.60254,1.60277,172500001.0
2006-12-21 17:33:00,1.60271,1.60278,1.60258,1.60267,238300004.0
2006-12-21 17:34:00,1.60273,1.6029,1.60265,1.6028,235500004.0
2006-12-21 17:35:00,1.60295,1.60301,1.6028,1.60287,301999998.0
2006-12-21 17:36:00,1.6029,1.60311,1.60275,1.60295,333100003.0
2006-12-21 17:37:00,1.60278,1.60306,1.60278,1.60306,200500000.0
2006-12-21 17:38:00,1.60295,1.60312,1.60287,1.60292,347700001.0
2006-12-21 17:39:00,1.60302,1.60334,1.60302,1.60315,223000002.0
2006-12-21 17:40:00,1.60298,1.60326,1.60298,1.60301,456099999.0
2006-12-21 17:41:00,1.6029,1.6029,1.60254,1.60254,297300001.0
2006-12-21 17:42:00,1.60273,1.60292,1.60261,1.60276,166999998.0
2006-12-21 17:43:00,1.60267,1.60295,1.60267,1.60278,241500001.0
2006-12-21 17:44:00,1.60271,1.60292,1.60252,1.60277,356100003.0
2006-12-21 17:45:00,1.60273,1.60281,1.60259,1.60266,417300001.0
2006-12-21 17:46:00,1.6027,1.60291,1.6027,1.60283,241799997.0
2006-12-21 17:47:00,1.60279,1.60292,1.60271,1.60278,236499997.0
2006-12-21 17:48:00,1.60282,1.60294,1.60265,1.60269,466600003.0
2006-12-21 17:49:00,1.60281,1.60296,1.60267,1.60273,410799999.0
2006-12-21 17:50:00,1.60279,1.60292,1.6026,1.60283,429900000.0
2006-12-21 17:51:00,1.60267,1.60284,1.60267,1.60282,265499997.0
2006-12-21 17:52:00,1.60273,1.60285,1.6026,1.60285,138500001.0
2006-12-21 17:53:00,1.60274,1.60288,1.6026,1.60265,333800006.0
2006-12-21 17:54:00,1.60275,1.60292,1.60265,1.60277,277800002.0
2006-12-21 17:55:00,1.60275,1.60289,1.60265,1.60265,437200007.0
2006-12-21 17:56:00,1.60278,1.60278,1.60257,1.60257,251899996.0
2006-12-21 17:57:00,1.60282,1.60283,1.60264,1.60273,297900000.0
2006-12-21 17:58:00,1.60271,1.60282,1.60255,1.60272,188599997.0
2006-12-21 17:59:00,1.60271,1.60284,1.60242,1.60244,378500004.0
2006-12-21 18:00:00,1.60237,1.60255,1.60226,1.60241,320299998.0
2006-12-21 18:01:00,1.603,1.6033,1.6029,1.6031,2134000008.0
2006-12-21 18:02:00,1.6032,1.6032,1.603,1.603,2134000008.0
2006-12-21 18:03:00,1.6029,1.603,1.6029,1.603,2134000008.0
2006-12-21 18:04:00,1.6029,1.6031,1.6029,1.603,2134000008.0
2006-12-21 18:05:00,1.6031,1.6031,1.603,1.603,2134000008.0
2006-12-21 18:06:00,1.6025,1.60256,1.60223,1.60223,2134000008.0
2006-12-21 18:07:00,1.6031,1.6031,1.603,1.603,1715600005.0
2006-12-21 18:08:00,1.6029,1.603,1.6029,1.603,1715600005.0
2006-12-21 18:09:00,1.6031,1.6031,1.603,1.603,1715600005.0
2006-12-21 18:10:00,1.6029,1.6031,1.6029,1.6029,1715600005.0
2006-12-21 18:11:00,1.60245,1.60254,1.60226,1.60238,1715600005.0
2006-12-21 18:12:00,1.60252,1.60262,1.60242,1.60257,1475300000.0
2006-12-21 18:13:00,1.60267,1.60276,1.60245,1.60245,1613900000.0
2006-12-21 18:14:00,1.6032,1.6033,1.6031,1.6031,1068400002.0
2006-12-21 18:15:00,1.60278,1.60299,1.60264,1.60299,1068400002.0
2006-12-21 18:17:00,1.60304,1.60307,1.60264,1.60282,1829800006.0
2006-12-21 18:18:00,1.60289,1.603,1.60276,1.60287,871400005.0
2006-12-21 18:19:00,1.603,1.60315,1.60275,1.60305,2001300016.0
2006-12-21 18:20:00,1.60307,1.60314,1.6028,1.60299,1874800002.0
2006-12-21 18:21:00,1.60307,1.60317,1.60296,1.60296,705300003.0
2006-12-21 18:22:00,1.60307,1.6031,1.60291,1.60299,778800000.0
2006-12-21 18:24:00,1.6032,1.6032,1.6032,1.6032,1273800003.0
2006-12-21 18:26:00,1.6031,1.6031,1.6031,1.6031,1273800003.0
2006-12-21 18:27:00,1.60314,1.60314,1.60281,1.60305,1273800003.0
2006-12-21 18:28:00,1.6032,1.6032,1.6031,1.6031,1606600009.0
2006-12-21 18:29:00,1.60301,1.60315,1.603,1.6031,1606600009.0
2006-12-21 18:30:00,1.60307,1.60315,1.60294,1.60299,1031200004.0
2006-12-21 18:31:00,1.60301,1.60322,1.60298,1.60322,946000004.0
2006-12-21 18:32:00,1.60325,1.60325,1.60297,1.603,1258600008.0
2006-12-21 18:33:00,1.60318,1.60325,1.60304,1.60324,1926300004.0
2006-12-21 18:35:00,1.60321,1.60324,1.60307,1.60318,1962499995.0
2006-12-21 18:36:00,1.60314,1.60324,1.60297,1.60311,1799300002.0
2006-12-21 18:37:00,1.60304,1.60313,1.60289,1.60309,2027400004.0
2006-12-21 18:38:00,1.60296,1.60308,1.60284,1.60302,1471200006.0
2006-12-21 18:39:00,1.6031,1.60319,1.603,1.60306,1965900004.0
2006-12-21 18:40:00,1.6027,1.6029,1.6027,1.6029,1223999998.0
2006-12-21 18:41:00,1.60305,1.60315,1.60287,1.60299,1223999998.0
2006-12-21 18:42:00,1.60306,1.60318,1.60285,1.6031,1074200001.0
2006-12-21 18:43:00,1.60303,1.60312,1.60284,1.60302,529400003.0
2006-12-21 18:44:00,1.60291,1.60304,1.60261,1.6027,831200002.0
2006-12-21 18:45:00,1.60274,1.60304,1.6027,1.60304,392500001.0
2006-12-21 18:46:00,1.60312,1.60316,1.60285,1.60285,333599997.0
2006-12-21 18:47:00,1.60306,1.60315,1.60295,1.60303,184300002.0
2006-12-21 18:48:00,1.6031,1.60331,1.60308,1.6032,1329999993.0
2006-12-21 18:49:00,1.6032,1.60325,1.60305,1.60315,276000004.0
2006-12-21 18:50:00,1.60311,1.60314,1.60293,1.60295,705099996.0
2006-12-21 18:51:00,1.60307,1.60317,1.60287,1.60287,1355400009.0
2006-12-21 18:52:00,1.60301,1.6032,1.60294,1.60302,1397799998.0
2006-12-21 18:53:00,1.60316,1.60321,1.60286,1.60307,1290900006.0
2006-12-21 18:54:00,1.60307,1.60312,1.60286,1.60296,748200006.0
2006-12-21 18:55:00,1.60298,1.6031,1.60284,1.60295,1548500002.0
2006-12-21 18:56:00,1.60298,1.603,1.60273,1.60288,1179000001.0
2006-12-21 18:57:00,1.60285,1.60294,1.60278,1.60294,617500002.0
2006-12-21 18:58:00,1.60294,1.60294,1.60258,1.60268,972599997.0
2006-12-21 18:59:00,1.6028,1.60291,1.60265,1.60273,1833300005.0
2006-12-21 19:00:00,1.60251,1.60289,1.60239,1.60265,384099997.0
2006-12-21 19:01:00,1.60272,1.603,1.60262,1.603,461099999.0
2006-12-21 19:02:00,1.60293,1.60299,1.60276,1.60287,601399998.0
2006-12-21 19:03:00,1.60281,1.60296,1.60265,1.60273,400599999.0
2006-12-21 19:04:00,1.60287,1.60287,1.60267,1.60276,311199994.0
2006-12-21 19:05:00,1.60285,1.60289,1.60265,1.60271,587900004.0
2006-12-21 19:06:00,1.60283,1.60293,1.60269,1.60271,1771199985.0
2006-12-21 19:07:00,1.60281,1.60298,1.6027,1.6027,862200010.0
2006-12-21 19:08:00,1.60288,1.60295,1.6027,1.6027,1687500008.0
2006-12-21 19:09:00,1.60281,1.60293,1.60271,1.60271,1340599994.0
2006-12-21 19:10:00,1.60268,1.60294,1.60266,1.60281,1122200002.0
2006-12-21 19:11:00,1.60278,1.60297,1.60276,1.60285,1240700010.0
2006-12-21 19:12:00,1.60279,1.60294,1.60274,1.60291,914899999.0
2006-12-21 19:13:00,1.60287,1.60305,1.60284,1.60305,515400002.0
2006-12-21 19:14:00,1.6029,1.60307,1.6029,1.60298,426799996.0
2006-12-21 19:15:00,1.60298,1.60303,1.60286,1.60296,1399700000.0
2006-12-21 19:16:00,1.60305,1.60305,1.60286,1.60286,480899999.0
2006-12-21 19:17:00,1.60295,1.60302,1.60276,1.6029,621100002.0
2006-12-21 19:18:00,1.60292,1.60305,1.60285,1.60298,742999997.0
2006-12-21 19:19:00,1.60285,1.60309,1.60282,1.60303,993600003.0
2006-12-21 19:20:00,1.60295,1.60303,1.60269,1.60295,1196899994.0
2006-12-21 19:21:00,1.60293,1.60301,1.60281,1.60282,988999998.0
2006-12-21 19:22:00,1.60292,1.60298,1.60282,1.60286,173600002.0
2006-12-21 19:23:00,1.60285,1.60298,1.60275,1.6029,737700000.0
2006-12-21 19:24:00,1.6028,1.60303,1.6028,1.60303,666499997.0
2006-12-21 19:25:00,1.60286,1.60305,1.60282,1.60295,960000006.0
2006-12-21 19:26:00,1.60298,1.60305,1.60283,1.60305,737299999.0
2006-12-21 19:27:00,1.60286,1.60302,1.60278,1.6029,1583100010.0
2006-12-21 19:28:00,1.60288,1.60298,1.60276,1.60276,361099995.0
2006-12-21 19:29:00,1.6029,1.60302,1.60268,1.60268,619899999.0
2006-12-21 19:30:00,1.6024,1.6024,1.6024,1.6024,1262400002.0
2006-12-21 19:31:00,1.60303,1.60303,1.60277,1.60284,1262400002.0
2006-12-21 19:32:00,1.60292,1.60293,1.6027,1.6027,1022600014.0
2006-12-21 19:33:00,1.60263,1.6028,1.60255,1.60269,966000009.0
2006-12-21 19:34:00,1.60259,1.60276,1.60247,1.6027,1666700004.0
2006-12-21 19:35:00,1.60257,1.60281,1.60238,1.60281,860300004.0
2006-12-21 19:36:00,1.60282,1.60282,1.60242,1.60249,649699991.0
2006-12-21 19:37:00,1.60269,1.60278,1.60258,1.60269,403399996.0
2006-12-21 19:38:00,1.60273,1.60282,1.60264,1.60275,700600007.0
2006-12-21 19:39:00,1.60265,1.60272,1.60243,1.60257,1248600006.0
2006-12-21 19:40:00,1.60267,1.6027,1.60255,1.60256,455199996.0
2006-12-21 19:41:00,1.6027,1.6027,1.60255,1.60255,511199995.0
2006-12-21 19:42:00,1.60266,1.60271,1.60248,1.60271,758099998.0
2006-12-21 19:43:00,1.6027,1.60277,1.60261,1.6027,340799998.0
2006-12-21 19:44:00,1.60272,1.60272,1.6025,1.60255,1183600001.0
2006-12-21 19:45:00,1.60257,1.60269,1.60248,1.60267,288899995.0
2006-12-21 19:46:00,1.60261,1.6027,1.60249,1.60253,621799998.0
2006-12-21 19:47:00,1.60246,1.60274,1.60246,1.60266,146200001.0
2006-12-21 19:48:00,1.60262,1.60263,1.60249,1.60249,633100002.0
2006-12-21 19:49:00,1.60237,1.60251,1.60227,1.60251,1463600006.0
2006-12-21 19:50:00,1.60234,1.60255,1.60234,1.60255,150400002.0
2006-12-21 19:51:00,1.60249,1.60251,1.60238,1.60243,527100001.0
2006-12-21 19:52:00,1.60238,1.60245,1.6023,1.60245,247599999.0
2006-12-21 19:53:00,1.60245,1.60245,1.60222,1.60224,507200005.0
2006-12-21 19:54:00,1.60239,1.60241,1.60222,1.60222,280500000.0
2006-12-21 19:55:00,1.60227,1.60237,1.60217,1.60227,570699997.0
2006-12-21 19:56:00,1.60219,1.60233,1.60207,1.60229,1234100008.0
2006-12-21 19:57:00,1.60229,1.60229,1.60203,1.60207,1610100014.0
2006-12-21 19:58:00,1.6021,1.60232,1.60209,1.60223,1572399998.0
2006-12-21 19:59:00,1.6021,1.60232,1.6021,1.60225,811999997.0
2006-12-21 20:00:00,1.60225,1.60242,1.60215,1.60228,621200001.0
2006-12-21 20:01:00,1.6022,1.60235,1.60211,1.60227,796000005.0
2006-12-21 20:02:00,1.60217,1.60244,1.60217,1.60243,306200002.0
2006-12-21 20:03:00,1.60222,1.60251,1.60222,1.60251,290099998.0
2006-12-21 20:04:00,1.60252,1.60255,1.6024,1.60249,269400000.0
2006-12-21 20:05:00,1.6025,1.6025,1.60231,1.6024,341000005.0
2006-12-21 20:06:00,1.60247,1.60253,1.60243,1.60247,435500002.0
2006-12-21 20:07:00,1.60247,1.60251,1.60236,1.60242,350000003.0
2006-12-21 20:08:00,1.60243,1.6025,1.6023,1.6023,1512800011.0
2006-12-21 20:09:00,1.60239,1.60243,1.60225,1.60229,257200002.0
2006-12-21 20:10:00,1.60232,1.60246,1.60227,1.60238,241200000.0
2006-12-21 20:11:00,1.60226,1.6024,1.60223,1.6024,902599999.0
2006-12-21 20:12:00,1.60237,1.60245,1.60224,1.6023,267999998.0
2006-12-21 20:13:00,1.60225,1.60244,1.60224,1.60232,1746300006.0
2006-12-21 20:14:00,1.60222,1.60239,1.60215,1.60238,568499992.0
2006-12-21 20:15:00,1.60231,1.60253,1.60231,1.60245,1063199996.0
2006-12-21 20:16:00,1.60242,1.60242,1.60215,1.60224,1868400007.0
2006-12-21 20:17:00,1.60236,1.60246,1.60223,1.60246,394899999.0
2006-12-21 20:18:00,1.60241,1.60241,1.60216,1.60219,507900005.0
2006-12-21 20:19:00,1.6024,1.6025,1.6024,1.6024,631500001.0
2006-12-21 20:21:00,1.60217,1.60226,1.60205,1.60219,631500001.0
2006-12-21 20:22:00,1.60218,1.60227,1.60209,1.6022,519199997.0
2006-12-21 20:23:00,1.60212,1.60234,1.60206,1.60226,1085500007.0
2006-12-21 20:24:00,1.60236,1.60238,1.60206,1.60225,518300007.0
2006-12-21 20:25:00,1.60228,1.60242,1.6022,1.60232,671500003.0
2006-12-21 20:26:00,1.60228,1.60233,1.60221,1.60231,256799998.0
2006-12-21 20:27:00,1.60233,1.60245,1.60229,1.60236,519700001.0
2006-12-21 20:28:00,1.6022,1.6022,1.6021,1.6021,1897999994.0
2006-12-21 20:29:00,1.60244,1.60244,1.60209,1.60213,1897999994.0
2006-12-21 20:33:00,1.60208,1.60208,1.60179,1.60179,536699995.0
2006-12-21 20:34:00,1.60183,1.60205,1.60183,1.60198,321800003.0
2006-12-21 20:35:00,1.60179,1.602,1.60178,1.60188,582100001.0
2006-12-21 20:36:00,1.60171,1.60192,1.60152,1.60192,597200010.0
2006-12-21 20:37:00,1.60193,1.60193,1.60166,1.60166,830100001.0
2006-12-21 20:38:00,1.60182,1.60195,1.6017,1.60171,1713800010.0
2006-12-21 20:39:00,1.60172,1.60193,1.60171,1.60192,967099997.0
2006-12-21 20:40:00,1.60186,1.60199,1.60173,1.60186,1254299998.0
2006-12-21 20:41:00,1.60175,1.60197,1.60163,1.60197,384400000.0
2006-12-21 20:42:00,1.60176,1.60195,1.60164,1.60182,309099996.0
2006-12-21 20:43:00,1.60186,1.6022,1.60186,1.60212,958200005.0
2006-12-21 20:44:00,1.60202,1.60218,1.60186,1.60189,1336200001.0
2006-12-21 20:45:00,1.60191,1.60214,1.60191,1.60206,925500007.0
2006-12-21 20:46:00,1.60212,1.60217,1.60189,1.60215,314999998.0
2006-12-21 20:47:00,1.60197,1.6021,1.60184,1.6021,673300007.0
2006-12-21 20:48:00,1.60205,1.60222,1.60193,1.60202,1674200003.0
2006-12-21 20:49:00,1.60213,1.60232,1.602,1.60223,642900000.0
2006-12-21 20:50:00,1.6023,1.6023,1.60207,1.60223,2112400004.0
2006-12-21 20:51:00,1.60228,1.60232,1.60208,1.60218,341599999.0
2006-12-21 20:52:00,1.60226,1.60233,1.60207,1.60229,1145700001.0
2006-12-21 20:53:00,1.60225,1.60235,1.60214,1.6022,1624799992.0
2006-12-21 20:54:00,1.60212,1.60234,1.60212,1.60227,909400000.0
2006-12-21 20:55:00,1.60229,1.60229,1.60213,1.60215,510500009.0
2006-12-21 20:56:00,1.60219,1.60237,1.60209,1.60232,2070400008.0
2006-12-21 20:57:00,1.6022,1.6023,1.6022,1.6023,1581200000.0
2006-12-21 20:58:00,1.6022,1.6023,1.6022,1.6023,1581200000.0
2006-12-21 20:59:00,1.6022,1.6023,1.6021,1.6022,1581200000.0
2006-12-21 21:01:00,1.6021,1.6022,1.6021,1.6022,1581200000.0
2006-12-21 21:02:00,1.60224,1.6024,1.60216,1.6023,1581200000.0
2006-12-21 21:03:00,1.60223,1.60247,1.60222,1.60235,1409900003.0
2006-12-21 21:04:00,1.60235,1.60235,1.60215,1.60216,216800003.0
2006-12-21 21:05:00,1.60231,1.60242,1.60218,1.60239,854399998.0
2006-12-21 21:06:00,1.60235,1.60245,1.60216,1.60225,466999998.0
2006-12-21 21:07:00,1.60224,1.60235,1.60219,1.60233,384800002.0
2006-12-21 21:08:00,1.60223,1.60243,1.60216,1.60243,275200001.0
2006-12-21 21:09:00,1.60226,1.60241,1.6022,1.60232,559000003.0
2006-12-21 21:10:00,1.60242,1.60244,1.6023,1.60239,990500000.0
2006-12-21 21:11:00,1.60239,1.60245,1.60226,1.6024,784400001.0
2006-12-21 21:12:00,1.6024,1.60246,1.60229,1.60238,250800003.0
2006-12-21 21:13:00,1.6023,1.60245,1.60229,1.60238,1284100005.0
2006-12-21 21:14:00,1.6024,1.60243,1.60219,1.60236,629699996.0
2006-12-21 21:15:00,1.60236,1.60243,1.60217,1.60233,816900006.0
2006-12-21 21:16:00,1.60211,1.60246,1.60211,1.60233,614699996.0
2006-12-21 21:17:00,1.6023,1.60233,1.60206,1.60206,1626100007.0
2006-12-21 21:18:00,1.60219,1.60232,1.60209,1.60232,759800001.0
2006-12-21 21:19:00,1.6023,1.60233,1.60206,1.60216,614600005.0
2006-12-21 21:20:00,1.6025,1.6025,1.6024,1.6025,1648100008.0
2006-12-21 21:21:00,1.6024,1.6025,1.6024,1.6024,1648100008.0
2006-12-21 21:22:00,1.60219,1.60248,1.60219,1.60237,1648100008.0
2006-12-21 21:23:00,1.60228,1.60247,1.60215,1.60228,1294500007.0
2006-12-21 21:24:00,1.60219,1.6023,1.60212,1.6023,693700006.0
2006-12-21 21:25:00,1.60228,1.60232,1.60186,1.60201,1149800001.0
2006-12-21 21:26:00,1.60207,1.60226,1.60207,1.6022,437000004.0
2006-12-21 21:27:00,1.60221,1.60232,1.60212,1.6023,460099996.0
2006-12-21 21:28:00,1.6022,1.6022,1.6019,1.6019,750099997.0
2006-12-21 21:29:00,1.60199,1.60211,1.60189,1.60205,256900003.0
2006-12-21 21:30:00,1.60203,1.60205,1.6019,1.60205,539499996.0
2006-12-21 21:31:00,1.60205,1.60205,1.60185,1.60205,691400003.0
2006-12-21 21:32:00,1.60193,1.60214,1.60186,1.60199,2121300000.0
2006-12-21 21:33:00,1.60186,1.60212,1.60186,1.60208,208400002.0
2006-12-21 21:34:00,1.60209,1.60213,1.60195,1.60199,1359600004.0
2006-12-21 21:35:00,1.60202,1.60223,1.602,1.60219,1170200002.0
2006-12-21 21:36:00,1.60218,1.60225,1.60209,1.6022,396299999.0
2006-12-21 21:37:00,1.60208,1.60221,1.60204,1.60216,341599999.0
2006-12-21 21:38:00,1.60204,1.60225,1.60203,1.60225,315599998.0
2006-12-21 21:39:00,1.6021,1.6022,1.6021,1.6022,20000000.0
2006-12-21 21:40:00,1.60209,1.60225,1.60202,1.60217,491299995.0
2006-12-21 21:41:00,1.60202,1.60225,1.602,1.6022,506899995.0
2006-12-21 21:42:00,1.60212,1.60231,1.60205,1.60218,616900007.0
2006-12-21 21:43:00,1.6021,1.60227,1.60208,1.60223,1077100006.0
2006-12-21 21:44:00,1.60215,1.60224,1.60202,1.60218,1543300011.0
2006-12-21 21:45:00,1.60217,1.60225,1.60198,1.60209,742700005.0
2006-12-21 21:46:00,1.60199,1.60215,1.6019,1.602,1537900013.0
2006-12-21 21:47:00,1.60193,1.60214,1.60192,1.60209,1453300015.0
2006-12-21 21:48:00,1.60207,1.60214,1.60191,1.60206,466800003.0
2006-12-21 21:49:00,1.60206,1.60214,1.60189,1.60203,1025100003.0
2006-12-21 21:50:00,1.60198,1.6021,1.60192,1.60205,255599999.0
2006-12-21 21:51:00,1.60206,1.60213,1.60197,1.60197,547200000.0
2006-12-21 21:52:00,1.60204,1.6022,1.60191,1.60206,1816700004.0
2006-12-21 21:53:00,1.60198,1.60212,1.60192,1.60211,484400005.0
2006-12-21 21:54:00,1.60215,1.60221,1.602,1.60209,253500001.0
2006-12-21 21:55:00,1.60202,1.60218,1.60198,1.60209,448700001.0
2006-12-21 21:56:00,1.60215,1.60221,1.60204,1.60204,655300004.0
2006-12-21 21:57:00,1.60203,1.60221,1.602,1.60215,566800006.0
2006-12-21 21:58:00,1.60218,1.60232,1.60212,1.60223,654400005.0
2006-12-21 21:59:00,1.60226,1.60233,1.60213,1.6022,1117999997.0
2006-12-21 22:00:00,1.60219,1.60233,1.60215,1.60222,759599997.0
2006-12-21 22:01:00,1.60223,1.60233,1.6022,1.60225,129799998.0
2006-12-21 22:02:00,1.60221,1.60241,1.6021,1.60225,1143599999.0
2006-12-21 22:03:00,1.60233,1.60233,1.60212,1.60225,435299999.0
2006-12-21 22:04:00,1.60225,1.60228,1.602,1.60219,559999994.0
2006-12-21 22:05:00,1.6022,1.60225,1.60206,1.60223,416700000.0
2006-12-21 22:06:00,1.60222,1.60233,1.60211,1.60226,587600001.0
2006-12-21 22:07:00,1.60216,1.60228,1.60205,1.60218,132099997.0
2006-12-21 22:08:00,1.60212,1.60228,1.60209,1.60223,461100002.0
2006-12-21 22:09:00,1.60228,1.60232,1.60207,1.60214,511399999.0
2006-12-21 22:10:00,1.60232,1.6024,1.60223,1.6023,383300003.0
2006-12-21 22:11:00,1.60244,1.60247,1.60236,1.60236,315599997.0
2006-12-21 22:12:00,1.60247,1.60266,1.60229,1.60229,717100008.0
2006-12-21 22:13:00,1.60228,1.60233,1.60212,1.60218,125700000.0
2006-12-21 22:14:00,1.60239,1.60239,1.60215,1.60222,273000004.0
2006-12-21 22:15:00,1.60232,1.60245,1.60211,1.60221,752099994.0
2006-12-21 22:16:00,1.6022,1.60235,1.6022,1.60235,218000002.0
2006-12-21 22:17:00,1.60234,1.60244,1.60233,1.60233,79900000.0
2006-12-21 22:18:00,1.60201,1.6024,1.60201,1.60219,324500002.0
2006-12-21 22:19:00,1.6023,1.60238,1.60209,1.60225,441300002.0
2006-12-21 22:20:00,1.60233,1.60243,1.60218,1.60243,297799999.0
2006-12-21 22:21:00,1.60237,1.60249,1.60234,1.60243,412099993.0
2006-12-21 22:22:00,1.60227,1.60245,1.60214,1.60239,723300009.0
2006-12-21 22:23:00,1.60235,1.60243,1.60222,1.60235,189300003.0
2006-12-21 22:24:00,1.60233,1.60233,1.60211,1.60211,399300006.0
2006-12-21 22:25:00,1.60231,1.60231,1.60185,1.60185,501200006.0
2006-12-21 22:26:00,1.60201,1.60222,1.60183,1.60198,681500003.0
2006-12-21 22:27:00,1.6022,1.60226,1.60182,1.60182,270300003.0
2006-12-21 22:28:00,1.6019,1.60219,1.60188,1.60213,549400004.0
2006-12-21 22:29:00,1.60213,1.60218,1.60191,1.60205,671800004.0
2006-12-21 22:30:00,1.60201,1.60231,1.60201,1.60227,806299998.0
2006-12-21 22:31:00,1.60224,1.60224,1.6019,1.60203,139000000.0
2006-12-21 22:32:00,1.60206,1.60225,1.60206,1.60225,199500003.0
2006-12-21 22:33:00,1.60207,1.60232,1.60205,1.60232,208200001.0
2006-12-21 22:34:00,1.60227,1.60234,1.60216,1.60229,464099999.0
2006-12-21 22:35:00,1.60235,1.60235,1.60222,1.60227,225799997.0
2006-12-21 22:36:00,1.60218,1.60235,1.60206,1.60225,762800007.0
2006-12-21 22:37:00,1.60226,1.60233,1.60203,1.60215,387500001.0
2006-12-21 22:38:00,1.60218,1.60241,1.60207,1.60241,286800001.0
2006-12-21 22:39:00,1.60218,1.6024,1.60208,1.60233,554300001.0
2006-12-21 22:40:00,1.6023,1.60235,1.60209,1.60235,782800004.0
2006-12-21 22:41:00,1.60218,1.6024,1.60218,1.60235,749900001.0
2006-12-21 22:42:00,1.60218,1.60243,1.60217,1.60239,729099996.0
2006-12-21 22:43:00,1.60222,1.60245,1.60199,1.60245,1318600000.0
2006-12-21 22:44:00,1.6024,1.60243,1.60213,1.60228,352200001.0
2006-12-21 22:45:00,1.6024,1.6024,1.60211,1.60211,260300002.0
2006-12-21 22:46:00,1.60226,1.60249,1.60223,1.60249,238200002.0
2006-12-21 22:47:00,1.60244,1.60257,1.60236,1.60238,186999998.0
2006-12-21 22:48:00,1.60233,1.6025,1.60221,1.60242,471600002.0
2006-12-21 22:49:00,1.60246,1.60264,1.60238,1.60239,856200009.0
2006-12-21 22:50:00,1.6026,1.6026,1.60236,1.60236,112800000.0
2006-12-21 22:51:00,1.60253,1.60255,1.6023,1.60235,480299998.0
2006-12-21 22:52:00,1.60237,1.60253,1.60224,1.60242,378599997.0
2006-12-21 22:53:00,1.60242,1.60258,1.60239,1.60258,80800000.0
2006-12-21 22:54:00,1.60258,1.6026,1.60231,1.60234,487600003.0
2006-12-21 22:55:00,1.60256,1.60256,1.60237,1.60239,183799999.0
2006-12-21 22:56:00,1.60255,1.60263,1.60243,1.60253,110900002.0
2006-12-21 22:57:00,1.60248,1.60272,1.60248,1.60268,429200001.0
2006-12-21 22:58:00,1.6026,1.60272,1.60253,1.60263,143899998.0
2006-12-21 22:59:00,1.60252,1.60264,1.60221,1.60221,587900006.0
2006-12-21 23:00:00,1.60247,1.60273,1.60228,1.6024,285400001.0
2006-12-21 23:01:00,1.60272,1.60272,1.6024,1.6024,352800006.0
2006-12-21 23:02:00,1.60261,1.60273,1.60253,1.60265,140699999.0
2006-12-21 23:03:00,1.60272,1.60279,1.60255,1.60273,267400005.0
2006-12-21 23:04:00,1.60244,1.60266,1.60235,1.60266,390100003.0
2006-12-21 23:05:00,1.60243,1.60258,1.60239,1.60253,238700000.0
2006-12-21 23:06:00,1.60248,1.60262,1.60235,1.60235,352200006.0
2006-12-21 23:07:00,1.60241,1.60248,1.60233,1.60233,302300000.0
2006-12-21 23:08:00,1.60242,1.60248,1.60229,1.60241,127099998.0
2006-12-21 23:09:00,1.60246,1.60252,1.60244,1.60248,108499999.0
2006-12-21 23:10:00,1.60244,1.60259,1.60224,1.60244,418900002.0
2006-12-21 23:11:00,1.60232,1.60252,1.60225,1.60238,275900002.0
2006-12-21 23:12:00,1.60239,1.60252,1.60234,1.60242,268300004.0
2006-12-21 23:13:00,1.60242,1.60244,1.60232,1.60234,131799998.0
2006-12-21 23:14:00,1.60231,1.60247,1.60215,1.60247,309299998.0
2006-12-21 23:15:00,1.60238,1.60255,1.60229,1.60244,357499999.0
2006-12-21 23:16:00,1.60254,1.60254,1.60231,1.60241,280500005.0
2006-12-21 23:17:00,1.60257,1.60257,1.60231,1.60244,473400002.0
2006-12-21 23:18:00,1.6024,1.60262,1.60231,1.60262,282400003.0
2006-12-21 23:19:00,1.60237,1.6026,1.60232,1.6025,268300001.0
2006-12-21 23:20:00,1.60242,1.60262,1.60242,1.60253,134200002.0
2006-12-21 23:21:00,1.60192,1.60241,1.60192,1.60241,402599997.0
2006-12-21 23:22:00,1.60227,1.60266,1.60212,1.6025,303700002.0
2006-12-21 23:23:00,1.60265,1.60265,1.60242,1.60262,302199998.0
2006-12-21 23:24:00,1.60218,1.60238,1.602,1.60215,418600001.0
2006-12-21 23:25:00,1.60247,1.60262,1.60233,1.60248,186299998.0
2006-12-21 23:26:00,1.60253,1.6026,1.6023,1.60251,341999999.0
2006-12-21 23:27:00,1.60253,1.60262,1.60243,1.60253,178799999.0
2006-12-21 23:28:00,1.60257,1.60257,1.6024,1.6024,356100005.0
2006-12-21 23:29:00,1.60248,1.60252,1.60236,1.60243,331400002.0
2006-12-21 23:30:00,1.60249,1.60258,1.60232,1.60232,275400002.0
2006-12-21 23:31:00,1.6025,1.60263,1.6024,1.60255,212899997.0
2006-12-21 23:32:00,1.60254,1.60255,1.60226,1.6024,313399999.0
2006-12-21 23:33:00,1.60236,1.60251,1.6023,1.60239,104400000.0
2006-12-21 23:34:00,1.60262,1.60262,1.60241,1.60241,270800002.0
2006-12-21 23:35:00,1.6025,1.6025,1.6024,1.6024,63100000.0
2006-12-21 23:36:00,1.6025,1.60265,1.60241,1.6026,289199995.0
2006-12-21 23:37:00,1.6025,1.60263,1.60241,1.60259,378299999.0
2006-12-21 23:38:00,1.60265,1.60265,1.60236,1.60247,245200002.0
2006-12-21 23:39:00,1.60262,1.60262,1.6025,1.6025,79400002.0
2006-12-21 23:40:00,1.60251,1.60265,1.60244,1.6026,184500001.0
2006-12-21 23:41:00,1.60255,1.60265,1.60239,1.6026,309000000.0
2006-12-21 23:42:00,1.60262,1.60267,1.60243,1.60243,307899999.0
2006-12-21 23:43:00,1.60259,1.60259,1.60246,1.60246,197200001.0
2006-12-21 23:44:00,1.60244,1.60259,1.60229,1.60248,257200000.0
2006-12-21 23:45:00,1.60238,1.60255,1.60238,1.60255,49500000.0
2006-12-21 23:46:00,1.60241,1.60255,1.60233,1.60239,182600001.0
2006-12-21 23:47:00,1.60236,1.60258,1.60236,1.60246,364300002.0
2006-12-21 23:48:00,1.60243,1.60247,1.60226,1.60229,263799994.0
2006-12-21 23:49:00,1.60242,1.60257,1.60218,1.60243,365000004.0
2006-12-21 23:50:00,1.60246,1.60246,1.60228,1.60238,224699999.0
2006-12-21 23:51:00,1.60228,1.6024,1.60226,1.6023,291400002.0
2006-12-21 23:52:00,1.60243,1.60253,1.60226,1.60244,208499999.0
2006-12-21 23:53:00,1.60238,1.60255,1.60227,1.60247,64000000.0
2006-12-21 23:54:00,1.60246,1.60246,1.60211,1.60211,155400000.0
2006-12-21 23:55:00,1.60232,1.6025,1.60228,1.60242,234300004.0
2006-12-21 23:56:00,1.60237,1.60237,1.60224,1.60224,13600000.0
2006-12-21 23:57:00,1.60245,1.60248,1.60223,1.60223,172600003.0
2006-12-21 23:58:00,1.60233,1.6026,1.60233,1.6025,209700001.0
2006-12-21 23:59:00,1.60246,1.60266,1.60231,1.60243,294099996.0
2006-12-22 00:00:00,1.60257,1.60258,1.60252,1.60253,103699999.0
2006-12-22 00:01:00,1.60246,1.60258,1.60238,1.60245,196200003.0
2006-12-22 00:02:00,1.60248,1.60254,1.60234,1.60246,180200001.0
2006-12-22 00:03:00,1.60242,1.6025,1.60242,1.6025,112500002.0
2006-12-22 00:04:00,1.60229,1.60245,1.60229,1.60245,208500000.0
2006-12-22 00:05:00,1.6024,1.60253,1.60232,1.60238,180500000.0
2006-12-22 00:06:00,1.60243,1.60253,1.60231,1.60245,208400002.0
2006-12-22 00:07:00,1.60232,1.60258,1.60228,1.60241,336699999.0
2006-12-22 00:08:00,1.60243,1.60247,1.60226,1.60231,309300004.0
2006-12-22 00:09:00,1.60255,1.60264,1.60239,1.60247,427600004.0
2006-12-22 00:10:00,1.60264,1.60264,1.60257,1.60261,68299999.0
2006-12-22 00:11:00,1.60267,1.60268,1.60251,1.60256,412899995.0
2006-12-22 00:12:00,1.60196,1.6029,1.60196,1.6029,117700002.0
2006-12-22 00:13:00,1.60259,1.60268,1.60243,1.60255,76800002.0
2006-12-22 00:14:00,1.6026,1.60269,1.6025,1.60269,110000000.0
2006-12-22 00:15:00,1.60264,1.60281,1.60264,1.60274,194400002.0
2006-12-22 00:16:00,1.6027,1.6028,1.60263,1.6028,212200001.0
2006-12-22 00:17:00,1.60268,1.60294,1.60264,1.60289,527600010.0
2006-12-22 00:18:00,1.60285,1.60295,1.60268,1.60284,282600004.0
2006-12-22 00:19:00,1.60274,1.60278,1.60258,1.60278,258900000.0
2006-12-22 00:20:00,1.60283,1.60283,1.60257,1.60266,308499994.0
2006-12-22 00:21:00,1.60269,1.60283,1.60254,1.60267,230399998.0
2006-12-22 00:22:00,1.60273,1.60275,1.60257,1.60272,340500000.0
2006-12-22 00:23:00,1.60278,1.60278,1.60261,1.60261,68000000.0
2006-12-22 00:24:00,1.60273,1.60276,1.60247,1.60247,278700004.0
2006-12-22 00:25:00,1.60264,1.60289,1.60264,1.60287,299400005.0
2006-12-22 00:26:00,1.6028,1.60287,1.60269,1.60282,132100000.0
2006-12-22 00:27:00,1.6029,1.60293,1.60268,1.60277,419400003.0
2006-12-22 00:28:00,1.60289,1.60289,1.6027,1.60277,230500000.0
2006-12-22 00:29:00,1.60266,1.60276,1.60264,1.60274,104600001.0
2006-12-22 00:30:00,1.60273,1.60284,1.60267,1.6028,297199999.0
2006-12-22 00:31:00,1.6028,1.60286,1.60265,1.60273,292100005.0
2006-12-22 00:32:00,1.60264,1.60277,1.60264,1.60277,48900000.0
2006-12-22 00:33:00,1.60272,1.60285,1.6027,1.6028,167799997.0
2006-12-22 00:34:00,1.6028,1.60286,1.60264,1.60269,292400002.0
2006-12-22 00:35:00,1.60268,1.60282,1.60254,1.60272,289599999.0
2006-12-22 00:36:00,1.60279,1.60281,1.60274,1.60276,55100000.0
2006-12-22 00:37:00,1.60274,1.60286,1.60272,1.60278,182299999.0
2006-12-22 00:38:00,1.60272,1.60284,1.60266,1.60282,218899998.0
2006-12-22 00:39:00,1.60278,1.60284,1.60268,1.60283,193400001.0
2006-12-22 00:40:00,1.60277,1.60288,1.60265,1.60272,258399998.0
2006-12-22 00:41:00,1.60271,1.6029,1.60265,1.6027,174499998.0
2006-12-22 00:42:00,1.60268,1.60283,1.60252,1.60259,234900002.0
2006-12-22 00:43:00,1.60254,1.6027,1.60245,1.60268,276500000.0
2006-12-22 00:44:00,1.60274,1.60294,1.6027,1.60278,200800002.0
2006-12-22 00:45:00,1.60279,1.60323,1.60275,1.60312,352900000.0
2006-12-22 00:46:00,1.60322,1.60342,1.60312,1.60325,165499999.0
2006-12-22 00:47:00,1.60331,1.60342,1.6032,1.60327,281300000.0
2006-12-22 00:48:00,1.60331,1.60347,1.60327,1.6034,409199996.0
2006-12-22 00:49:00,1.60329,1.60343,1.60323,1.60337,272900002.0
2006-12-22 00:50:00,1.60334,1.60342,1.6032,1.60342,270899996.0
2006-12-22 00:51:00,1.6031,1.60345,1.6031,1.60345,171099999.0
2006-12-22 00:52:00,1.60333,1.60343,1.60314,1.60336,242100000.0
2006-12-22 00:53:00,1.60315,1.60335,1.60315,1.60325,205800001.0
2006-12-22 00:54:00,1.60313,1.60333,1.60306,1.60322,344199995.0
2006-12-22 00:55:00,1.60318,1.60324,1.60295,1.603,296399999.0
2006-12-22 00:56:00,1.60301,1.60316,1.60288,1.60314,269600004.0
2006-12-22 00:57:00,1.60308,1.60323,1.60288,1.60302,468099999.0
2006-12-22 00:58:00,1.60323,1.60323,1.60287,1.60299,138000000.0
2006-12-22 00:59:00,1.60282,1.6031,1.60282,1.6031,80699997.0
2006-12-22 01:00:00,1.60295,1.60308,1.60292,1.60297,278700002.0
2006-12-22 01:01:00,1.60302,1.60315,1.60296,1.6031,232300001.0
2006-12-22 01:02:00,1.603,1.60315,1.603,1.60315,98500000.0
2006-12-22 01:03:00,1.60286,1.60315,1.60286,1.60315,36000000.0
2006-12-22 01:04:00,1.60313,1.60318,1.60293,1.60303,435200007.0
2006-12-22 01:05:00,1.603,1.60315,1.60296,1.60307,206100002.0
2006-12-22 01:06:00,1.6031,1.60312,1.60289,1.60289,247100007.0
2006-12-22 01:07:00,1.60302,1.60318,1.60298,1.6031,327799999.0
2006-12-22 01:08:00,1.6031,1.60312,1.60296,1.60304,301099998.0
2006-12-22 01:09:00,1.60311,1.60315,1.60294,1.60308,199799995.0
2006-12-22 01:10:00,1.60314,1.60314,1.60295,1.60295,270199996.0
2006-12-22 01:11:00,1.60313,1.60313,1.60299,1.60299,71900002.0
2006-12-22 01:12:00,1.60306,1.60314,1.6029,1.6029,332900002.0
2006-12-22 01:13:00,1.60296,1.6031,1.60279,1.60296,237999997.0
2006-12-22 01:14:00,1.60305,1.60313,1.60295,1.60304,395800000.0
2006-12-22 01:15:00,1.60295,1.60314,1.6029,1.60297,285900001.0
2006-12-22 01:16:00,1.60303,1.60303,1.60286,1.60286,106400001.0
2006-12-22 01:17:00,1.60307,1.60322,1.60268,1.60268,262599999.0
2006-12-22 01:18:00,1.60304,1.60321,1.60295,1.60302,272299999.0
2006-12-22 01:19:00,1.60305,1.60305,1.60282,1.60289,126100000.0
2006-12-22 01:20:00,1.60307,1.60307,1.6029,1.60297,210800002.0
2006-12-22 01:21:00,1.60299,1.60306,1.60289,1.60289,204600002.0
2006-12-22 01:22:00,1.60297,1.60303,1.60297,1.60303,84700000.0
2006-12-22 01:23:00,1.60297,1.60309,1.60283,1.60305,412400006.0
2006-12-22 01:24:00,1.60262,1.6028,1.60262,1.60272,56700000.0
2006-12-22 01:25:00,1.60257,1.60273,1.60241,1.60265,192900002.0
2006-12-22 01:26:00,1.6027,1.60275,1.6027,1.60275,116699997.0
2006-12-22 01:27:00,1.60265,1.6027,1.6025,1.60258,402599998.0
2006-12-22 01:28:00,1.60268,1.60273,1.60256,1.60266,233400002.0
2006-12-22 01:29:00,1.6027,1.6027,1.60247,1.60258,258900000.0
2006-12-22 01:30:00,1.60266,1.60266,1.60238,1.60258,310500002.0
2006-12-22 01:31:00,1.60267,1.60267,1.60254,1.60254,53500000.0
2006-12-22 01:32:00,1.60272,1.60273,1.60246,1.60265,328999999.0
2006-12-22 01:33:00,1.6026,1.6027,1.6026,1.6027,37500000.0
2006-12-22 01:34:00,1.60243,1.60277,1.60243,1.60268,292399998.0
2006-12-22 01:35:00,1.60244,1.60262,1.60244,1.60262,120600001.0
2006-12-22 01:36:00,1.60246,1.60267,1.60246,1.60267,209700003.0
2006-12-22 01:37:00,1.60252,1.60273,1.60248,1.6027,320800002.0
2006-12-22 01:38:00,1.6027,1.60272,1.60253,1.60267,339600005.0
2006-12-22 01:39:00,1.60266,1.60275,1.6025,1.6025,242699998.0
2006-12-22 01:40:00,1.6026,1.6027,1.6026,1.6027,44899998.0
2006-12-22 01:41:00,1.60267,1.60278,1.60254,1.60278,198600003.0
2006-12-22 01:42:00,1.60268,1.6028,1.60268,1.60276,348000005.0
2006-12-22 01:43:00,1.60269,1.60282,1.60269,1.60271,204500000.0
2006-12-22 01:44:00,1.60283,1.60293,1.60273,1.60279,343100004.0
2006-12-22 01:45:00,1.60285,1.60294,1.6028,1.6029,231399998.0
2006-12-22 01:46:00,1.6028,1.60291,1.6027,1.60287,261700001.0
2006-12-22 01:47:00,1.60276,1.60283,1.6026,1.60268,178099999.0
2006-12-22 01:48:00,1.60264,1.60272,1.60254,1.6027,316699998.0
2006-12-22 01:49:00,1.60268,1.60296,1.6026,1.60285,431800005.0
2006-12-22 01:50:00,1.60297,1.60297,1.6028,1.6028,109000002.0
2006-12-22 01:51:00,1.60279,1.60289,1.60276,1.60276,262500003.0
2006-12-22 01:52:00,1.6028,1.60288,1.60266,1.60283,174300000.0
2006-12-22 01:53:00,1.60282,1.60292,1.60259,1.60286,306399997.0
2006-12-22 01:54:00,1.6027,1.60282,1.60216,1.60236,314999996.0
2006-12-22 01:55:00,1.60271,1.60283,1.60254,1.60262,332100000.0
2006-12-22 01:56:00,1.60285,1.60285,1.60258,1.60258,269100002.0
2006-12-22 01:57:00,1.60265,1.60278,1.60265,1.60278,56700001.0
2006-12-22 01:58:00,1.60238,1.60254,1.60221,1.60252,301999998.0
2006-12-22 01:59:00,1.60262,1.60281,1.60261,1.60281,120900002.0
2006-12-22 02:00:00,1.60278,1.60278,1.60244,1.6025,265199999.0
2006-12-22 02:01:00,1.60262,1.60273,1.60246,1.60258,246099999.0
2006-12-22 02:02:00,1.60247,1.60278,1.60247,1.60262,288399996.0
2006-12-22 02:03:00,1.60273,1.6028,1.60261,1.60272,331099996.0
2006-12-22 02:04:00,1.60273,1.60283,1.60258,1.60283,300900001.0
2006-12-22 02:05:00,1.60271,1.60285,1.60256,1.60272,247600000.0
2006-12-22 02:06:00,1.60259,1.6028,1.60244,1.60244,363799997.0
2006-12-22 02:07:00,1.60255,1.60276,1.60247,1.60276,404600000.0
2006-12-22 02:08:00,1.60283,1.60283,1.60246,1.60246,222599998.0
2006-12-22 02:09:00,1.60285,1.60285,1.60268,1.6027,159199999.0
2006-12-22 02:10:00,1.60278,1.60278,1.60267,1.60267,119799999.0
2006-12-22 02:11:00,1.60262,1.60275,1.60247,1.6027,280100002.0
2006-12-22 02:12:00,1.60275,1.6028,1.60265,1.6027,110800002.0
2006-12-22 02:13:00,1.6027,1.6028,1.6027,1.6028,139800000.0
2006-12-22 02:14:00,1.60269,1.60285,1.60267,1.60285,249100001.0
2006-12-22 02:15:00,1.6028,1.60285,1.60261,1.60261,189799999.0
2006-12-22 02:16:00,1.60266,1.60278,1.60258,1.60274,238200003.0
2006-12-22 02:17:00,1.60267,1.6028,1.60259,1.60274,301299996.0
2006-12-22 02:18:00,1.60255,1.60263,1.60241,1.60245,225199999.0
2006-12-22 02:19:00,1.60257,1.60274,1.60249,1.60254,261500003.0
2006-12-22 02:20:00,1.60263,1.60266,1.6025,1.60264,245300001.0
2006-12-22 02:21:00,1.60269,1.60276,1.60258,1.60276,455999999.0
2006-12-22 02:22:00,1.60265,1.60282,1.60264,1.60275,232700000.0
2006-12-22 02:23:00,1.60279,1.60279,1.60253,1.60259,243599997.0
2006-12-22 02:24:00,1.60272,1.60278,1.60251,1.60273,282600002.0
2006-12-22 02:25:00,1.60266,1.60273,1.60263,1.60269,104800001.0
2006-12-22 02:26:00,1.60257,1.60269,1.60257,1.60269,24900000.0
2006-12-22 02:27:00,1.60275,1.60275,1.60251,1.60251,105399999.0
2006-12-22 02:28:00,1.60255,1.60279,1.60255,1.60273,306000002.0
2006-12-22 02:29:00,1.60264,1.60289,1.60257,1.60283,178200001.0
2006-12-22 02:30:00,1.60272,1.60274,1.6025,1.60265,192799998.0
2006-12-22 02:31:00,1.60274,1.60276,1.60264,1.60266,50200000.0
2006-12-22 02:32:00,1.60271,1.60285,1.60265,1.6027,350800001.0
2006-12-22 02:33:00,1.60276,1.60276,1.60264,1.60264,89400000.0
2006-12-22 02:34:00,1.60263,1.60274,1.60255,1.60268,253100002.0
2006-12-22 02:35:00,1.60271,1.60276,1.60251,1.6027,399999999.0
2006-12-22 02:36:00,1.60259,1.60276,1.60254,1.60276,293300001.0
2006-12-22 02:37:00,1.60239,1.60275,1.60206,1.60212,269300001.0
2006-12-22 02:38:00,1.60281,1.60281,1.60258,1.60268,167900001.0
2006-12-22 02:39:00,1.60252,1.60272,1.60252,1.60272,87200001.0
2006-12-22 02:40:00,1.60269,1.60274,1.60259,1.60269,139000002.0
2006-12-22 02:41:00,1.60254,1.60272,1.6025,1.6025,363600004.0
2006-12-22 02:42:00,1.60268,1.60272,1.60247,1.60251,205599998.0
2006-12-22 02:43:00,1.60269,1.60271,1.60264,1.60266,180400002.0
2006-12-22 02:44:00,1.6027,1.60275,1.60262,1.60269,190100006.0
2006-12-22 02:45:00,1.6027,1.60275,1.60262,1.60268,98000002.0
2006-12-22 02:46:00,1.60281,1.60281,1.60253,1.60265,153500000.0
2006-12-22 02:47:00,1.6025,1.60273,1.60249,1.60273,346599997.0
2006-12-22 02:48:00,1.60268,1.60277,1.60259,1.6027,373099996.0
2006-12-22 02:49:00,1.60256,1.60282,1.60256,1.60282,180400002.0
2006-12-22 02:50:00,1.60272,1.60285,1.60272,1.60285,103199999.0
2006-12-22 02:51:00,1.60276,1.60283,1.60264,1.60272,236099999.0
2006-12-22 02:52:00,1.60257,1.60273,1.60253,1.60262,316200001.0
2006-12-22 02:53:00,1.6026,1.60269,1.60252,1.60261,236299998.0
2006-12-22 02:54:00,1.60256,1.60271,1.60245,1.60256,267100003.0
2006-12-22 02:55:00,1.60265,1.60267,1.60249,1.60249,180100001.0
2006-12-22 02:56:00,1.60258,1.60258,1.60236,1.60236,126800001.0
2006-12-22 02:57:00,1.60255,1.60265,1.60235,1.60265,142699999.0
2006-12-22 02:58:00,1.60256,1.60267,1.60244,1.60258,156000001.0
2006-12-22 02:59:00,1.60251,1.60265,1.60251,1.6026,252100001.0
2006-12-22 03:00:00,1.6026,1.6026,1.6025,1.6025,29600000.0
2006-12-22 03:01:00,1.60247,1.60271,1.60247,1.60268,316399997.0
2006-12-22 03:02:00,1.60265,1.60275,1.60237,1.60237,274499997.0
2006-12-22 03:03:00,1.60273,1.60273,1.60251,1.60251,95500000.0
2006-12-22 03:04:00,1.60255,1.60267,1.6025,1.60263,51900000.0
2006-12-22 03:05:00,1.6025,1.60276,1.6025,1.60271,153900001.0
2006-12-22 03:06:00,1.60235,1.60278,1.60235,1.60264,189999999.0
2006-12-22 03:07:00,1.60255,1.60278,1.60255,1.60278,204300001.0
2006-12-22 03:08:00,1.60269,1.60283,1.60266,1.6028,406599999.0
2006-12-22 03:09:00,1.60266,1.60278,1.60253,1.60259,306000002.0
2006-12-22 03:10:00,1.6026,1.6028,1.60254,1.60278,407499999.0
2006-12-22 03:11:00,1.60265,1.60278,1.60253,1.60269,163199997.0
2006-12-22 03:12:00,1.60278,1.60284,1.60252,1.60277,295700004.0
2006-12-22 03:13:00,1.60285,1.60285,1.60264,1.6027,262999996.0
2006-12-22 03:14:00,1.60264,1.60288,1.60264,1.60285,172500002.0
2006-12-22 03:15:00,1.60266,1.60278,1.60266,1.60278,51900000.0
2006-12-22 03:16:00,1.60276,1.60282,1.60248,1.60248,236600002.0
2006-12-22 03:17:00,1.60283,1.60283,1.6026,1.6026,151100000.0
2006-12-22 03:18:00,1.60266,1.60278,1.60265,1.60278,98299999.0
2006-12-22 03:19:00,1.60285,1.60285,1.60266,1.60266,315700002.0
2006-12-22 03:20:00,1.60266,1.60285,1.60266,1.60285,57000000.0
2006-12-22 03:21:00,1.6027,1.60281,1.60268,1.60277,88900000.0
2006-12-22 03:22:00,1.60281,1.60284,1.60272,1.60284,98999998.0
2006-12-22 03:23:00,1.60248,1.6028,1.60231,1.60266,214300003.0
2006-12-22 03:24:00,1.60203,1.60273,1.60203,1.60269,285299997.0
2006-12-22 03:25:00,1.60234,1.60262,1.60215,1.60262,440799995.0
2006-12-22 03:26:00,1.60283,1.60283,1.60255,1.60274,67900001.0
2006-12-22 03:27:00,1.60267,1.60278,1.60267,1.60278,99800000.0
2006-12-22 03:28:00,1.6025,1.60285,1.60246,1.60272,134699999.0
2006-12-22 03:29:00,1.60226,1.60242,1.60226,1.6024,50600000.0
2006-12-22 03:30:00,1.60271,1.60276,1.60263,1.60275,70900000.0
2006-12-22 03:31:00,1.60267,1.60278,1.60267,1.60278,19600000.0
2006-12-22 03:32:00,1.60259,1.60288,1.60259,1.60285,272599999.0
2006-12-22 03:33:00,1.60275,1.60283,1.6026,1.60277,139699999.0
2006-12-22 03:34:00,1.60277,1.60286,1.60266,1.60277,414400000.0
2006-12-22 03:35:00,1.6027,1.6028,1.6027,1.6028,80599998.0
2006-12-22 03:36:00,1.60283,1.60283,1.6027,1.6027,61500000.0
2006-12-22 03:37:00,1.60257,1.6028,1.60257,1.60275,262500002.0
2006-12-22 03:38:00,1.6026,1.60283,1.60246,1.60265,288500001.0
2006-12-22 03:39:00,1.60261,1.60283,1.60261,1.60283,98999998.0
2006-12-22 03:40:00,1.60283,1.60283,1.60251,1.60256,220100002.0
2006-12-22 03:41:00,1.60252,1.60279,1.60252,1.60279,125900000.0
2006-12-22 03:42:00,1.60271,1.60285,1.60268,1.6027,253199998.0
2006-12-22 03:43:00,1.60267,1.60285,1.60261,1.60275,219799998.0
2006-12-22 03:44:00,1.60271,1.60284,1.60266,1.60266,211000000.0
2006-12-22 03:45:00,1.6028,1.6029,1.60268,1.60281,425300000.0
2006-12-22 03:46:00,1.60268,1.60285,1.60262,1.60285,250100002.0
2006-12-22 03:47:00,1.60268,1.60285,1.60268,1.60283,207599998.0
2006-12-22 03:48:00,1.60276,1.60283,1.60259,1.60273,274700000.0
2006-12-22 03:49:00,1.60272,1.60281,1.60255,1.60265,307900002.0
2006-12-22 03:50:00,1.60266,1.6028,1.60266,1.60273,115599998.0
2006-12-22 03:51:00,1.60276,1.60284,1.60266,1.60266,548800004.0
2006-12-22 03:52:00,1.60259,1.60279,1.60259,1.60275,114400000.0
2006-12-22 03:53:00,1.6028,1.60285,1.60272,1.60278,46199999.0
2006-12-22 03:54:00,1.6028,1.60285,1.6028,1.60285,64900002.0
2006-12-22 03:55:00,1.60278,1.60278,1.60259,1.60278,161400002.0
2006-12-22 03:56:00,1.60275,1.60285,1.60259,1.60277,270100000.0
2006-12-22 03:57:00,1.60268,1.60282,1.60257,1.60257,218600000.0
2006-12-22 03:58:00,1.6027,1.60278,1.6025,1.6025,269100003.0
2006-12-22 03:59:00,1.6025,1.60277,1.6025,1.6027,243599998.0
2006-12-22 04:00:00,1.60279,1.60279,1.60267,1.60267,40600000.0
2006-12-22 04:01:00,1.60278,1.60284,1.60257,1.60257,363400001.0
2006-12-22 04:02:00,1.6027,1.60284,1.60262,1.60277,170300001.0
2006-12-22 04:03:00,1.60263,1.60288,1.60262,1.60275,317500002.0
2006-12-22 04:04:00,1.60244,1.60277,1.60243,1.60252,434199996.0
2006-12-22 04:05:00,1.60264,1.60285,1.60264,1.60285,173300001.0
2006-12-22 04:06:00,1.6028,1.60287,1.60265,1.60276,327900003.0
2006-12-22 04:07:00,1.60275,1.60283,1.60246,1.60274,324700003.0
2006-12-22 04:08:00,1.60269,1.60286,1.60263,1.60282,361099997.0
2006-12-22 04:09:00,1.60267,1.60285,1.60249,1.6027,200200004.0
2006-12-22 04:10:00,1.6027,1.60282,1.6026,1.60272,385399996.0
2006-12-22 04:11:00,1.60267,1.60287,1.60264,1.60276,230699998.0
2006-12-22 04:12:00,1.60277,1.60278,1.60267,1.60268,75900002.0
2006-12-22 04:13:00,1.60278,1.60278,1.60259,1.60259,114200000.0
2006-12-22 04:14:00,1.60282,1.60282,1.60265,1.6028,180399999.0
2006-12-22 04:15:00,1.60278,1.60283,1.60277,1.60282,95000000.0
2006-12-22 04:16:00,1.6028,1.60285,1.60257,1.60269,299100005.0
2006-12-22 04:17:00,1.60278,1.60278,1.60267,1.60267,65500000.0
2006-12-22 04:18:00,1.60267,1.60284,1.60264,1.60272,254900003.0
2006-12-22 04:19:00,1.6027,1.60277,1.60255,1.60257,301999997.0
2006-12-22 04:20:00,1.6028,1.6028,1.60252,1.60252,75900002.0
2006-12-22 04:21:00,1.60284,1.60295,1.60275,1.60284,195500002.0
2006-12-22 04:22:00,1.60259,1.60277,1.60253,1.60263,207099998.0
2006-12-22 04:23:00,1.60256,1.60282,1.60256,1.60271,429000001.0
2006-12-22 04:24:00,1.60272,1.60283,1.60261,1.60269,387900005.0
2006-12-22 04:25:00,1.60278,1.60285,1.60257,1.60277,229600004.0
2006-12-22 04:26:00,1.60278,1.60285,1.6027,1.60285,323799999.0
2006-12-22 04:27:00,1.60282,1.60288,1.60282,1.60288,121299999.0
2006-12-22 04:28:00,1.60267,1.60284,1.60267,1.60284,71899999.0
2006-12-22 04:29:00,1.60265,1.60277,1.6026,1.60273,81500002.0
2006-12-22 04:30:00,1.60258,1.6028,1.60258,1.6028,88700003.0
2006-12-22 04:31:00,1.60264,1.60286,1.60252,1.6026,214200001.0
2006-12-22 04:32:00,1.60253,1.60279,1.60241,1.60279,396800001.0
2006-12-22 04:33:00,1.60258,1.6028,1.60252,1.60267,438700002.0
2006-12-22 04:34:00,1.60238,1.6027,1.60226,1.6027,186000002.0
2006-12-22 04:35:00,1.60262,1.60274,1.60241,1.60256,314500002.0
2006-12-22 04:36:00,1.60277,1.6029,1.6027,1.6027,127300002.0
2006-12-22 04:37:00,1.60284,1.60289,1.60265,1.60265,399200005.0
2006-12-22 04:38:00,1.6028,1.60285,1.60269,1.60277,337200000.0
2006-12-22 04:39:00,1.60279,1.60286,1.60257,1.60272,339399998.0
2006-12-22 04:40:00,1.60279,1.60287,1.60266,1.60277,163800003.0
2006-12-22 04:41:00,1.60271,1.60282,1.60264,1.60279,146200001.0
2006-12-22 04:42:00,1.60285,1.6029,1.60275,1.60275,336800001.0
2006-12-22 04:43:00,1.60275,1.60289,1.60254,1.60261,168099998.0
2006-12-22 04:44:00,1.6027,1.60284,1.60264,1.60277,284300000.0
2006-12-22 04:45:00,1.60274,1.60286,1.60258,1.60258,200299997.0
2006-12-22 04:46:00,1.60283,1.60283,1.60262,1.60264,321800003.0
2006-12-22 04:47:00,1.6024,1.60256,1.60206,1.60206,419300004.0
2006-12-22 04:48:00,1.60285,1.60285,1.60263,1.60266,199899997.0
2006-12-22 04:49:00,1.6028,1.60285,1.60259,1.60277,308100003.0
2006-12-22 04:50:00,1.6026,1.60277,1.60249,1.60277,156699997.0
2006-12-22 04:51:00,1.60277,1.60281,1.60261,1.60264,347199997.0
2006-12-22 04:52:00,1.60272,1.60289,1.60265,1.60275,161799996.0
2006-12-22 04:53:00,1.60303,1.60303,1.60275,1.60281,300899995.0
2006-12-22 04:54:00,1.60288,1.60292,1.60263,1.60276,301900003.0
2006-12-22 04:55:00,1.60293,1.60293,1.60269,1.60273,336300003.0
2006-12-22 04:56:00,1.6028,1.6029,1.6028,1.6029,45500000.0
2006-12-22 04:57:00,1.6028,1.60295,1.60275,1.60295,219100000.0
2006-12-22 04:58:00,1.60291,1.60293,1.60273,1.60279,476300003.0
2006-12-22 04:59:00,1.6029,1.6029,1.6028,1.6028,53899999.0
2006-12-22 05:00:00,1.60281,1.60295,1.60278,1.6029,409600006.0
2006-12-22 05:01:00,1.6024,1.60288,1.60225,1.60279,397600004.0
2006-12-22 05:02:00,1.60248,1.6028,1.60204,1.60204,200599999.0
2006-12-22 05:03:00,1.60283,1.60292,1.60268,1.60285,276400001.0
2006-12-22 05:04:00,1.60295,1.60295,1.60274,1.60274,239599998.0
2006-12-22 05:05:00,1.60285,1.60289,1.60277,1.60289,226299997.0
2006-12-22 05:06:00,1.60293,1.60293,1.60276,1.60283,250900002.0
2006-12-22 05:07:00,1.60286,1.60294,1.60279,1.60291,304700000.0
2006-12-22 05:08:00,1.60284,1.60295,1.60273,1.6028,302599995.0
2006-12-22 05:09:00,1.60274,1.60286,1.60272,1.60285,39899999.0
2006-12-22 05:10:00,1.60277,1.60287,1.60274,1.60286,121400002.0
2006-12-22 05:11:00,1.60272,1.60284,1.60215,1.60217,443499992.0
2006-12-22 05:12:00,1.60279,1.60294,1.60275,1.60292,290100000.0
2006-12-22 05:13:00,1.60292,1.60294,1.60272,1.60281,333000005.0
2006-12-22 05:14:00,1.6029,1.60296,1.60277,1.60277,181700000.0
2006-12-22 05:15:00,1.60278,1.60287,1.60274,1.60275,229800003.0
2006-12-22 05:16:00,1.60234,1.60284,1.60234,1.60276,315599998.0
2006-12-22 05:17:00,1.6027,1.60293,1.60269,1.60292,542800009.0
2006-12-22 05:18:00,1.60246,1.60279,1.6021,1.6021,300500001.0
2006-12-22 05:19:00,1.60238,1.60262,1.60222,1.60223,313199999.0
2006-12-22 05:20:00,1.60289,1.6029,1.60272,1.60282,401599993.0
2006-12-22 05:21:00,1.6029,1.6029,1.60261,1.60261,210999999.0
2006-12-22 05:22:00,1.60278,1.60292,1.60273,1.60281,261199998.0
2006-12-22 05:23:00,1.60273,1.60287,1.60267,1.60287,177099997.0
2006-12-22 05:24:00,1.6028,1.60294,1.60262,1.60277,400999999.0
2006-12-22 05:25:00,1.6027,1.60292,1.6027,1.60288,250000000.0
2006-12-22 05:26:00,1.60282,1.60295,1.60282,1.60295,60599999.0
2006-12-22 05:27:00,1.60228,1.60289,1.60228,1.60287,395500000.0
2006-12-22 05:28:00,1.60273,1.60285,1.60223,1.60272,445400005.0
2006-12-22 05:29:00,1.60277,1.60285,1.60273,1.60285,66400000.0
2006-12-22 05:30:00,1.60278,1.60297,1.60278,1.60281,61199998.0
2006-12-22 05:31:00,1.6029,1.60296,1.6029,1.60296,82999998.0
2006-12-22 05:32:00,1.60285,1.60303,1.60284,1.60292,310800001.0
2006-12-22 05:33:00,1.60284,1.60301,1.60271,1.60292,229099997.0
2006-12-22 05:34:00,1.60285,1.60294,1.60267,1.60287,212500000.0
2006-12-22 05:35:00,1.60282,1.60293,1.60278,1.60286,151200002.0
2006-12-22 05:36:00,1.60278,1.6029,1.60247,1.6028,462399997.0
2006-12-22 05:37:00,1.60257,1.6028,1.60232,1.60255,346200000.0
2006-12-22 05:38:00,1.60251,1.6028,1.60231,1.60265,312999999.0
2006-12-22 05:39:00,1.6027,1.60278,1.60235,1.60245,327900000.0
2006-12-22 05:40:00,1.6026,1.60294,1.60249,1.60257,403999999.0
2006-12-22 05:41:00,1.6028,1.60292,1.6028,1.60292,51900000.0
2006-12-22 05:42:00,1.60287,1.60287,1.6027,1.6027,47100000.0
2006-12-22 05:43:00,1.6024,1.60259,1.60224,1.60243,267400004.0
2006-12-22 05:44:00,1.60293,1.60293,1.60271,1.60271,186000000.0
2006-12-22 05:45:00,1.60275,1.60292,1.60271,1.60278,313200000.0
2006-12-22 05:46:00,1.60282,1.60282,1.60265,1.60265,16500000.0
2006-12-22 05:47:00,1.6029,1.6029,1.60255,1.60268,333199997.0
2006-12-22 05:48:00,1.60261,1.60289,1.60237,1.60281,362800006.0
2006-12-22 05:49:00,1.60281,1.60288,1.60255,1.60255,310200004.0
2006-12-22 05:50:00,1.60283,1.60283,1.60261,1.60265,478799999.0
2006-12-22 05:51:00,1.60271,1.60292,1.60269,1.60281,270600002.0
2006-12-22 05:52:00,1.60274,1.60292,1.60263,1.60288,297100001.0
2006-12-22 05:53:00,1.60288,1.6029,1.60271,1.60274,511700003.0
2006-12-22 05:54:00,1.60286,1.60289,1.60261,1.60261,284900001.0
2006-12-22 05:55:00,1.60262,1.60285,1.60262,1.6028,212100003.0
2006-12-22 05:56:00,1.6028,1.60283,1.60271,1.60275,74400001.0
2006-12-22 05:57:00,1.6027,1.6029,1.60268,1.6029,148599997.0
2006-12-22 05:58:00,1.60279,1.60289,1.60267,1.60286,288299998.0
2006-12-22 05:59:00,1.60285,1.60292,1.60272,1.60288,287499998.0
2006-12-22 06:00:00,1.60289,1.60294,1.60266,1.60285,262900000.0
2006-12-22 06:01:00,1.60285,1.60295,1.60271,1.60287,280100001.0
2006-12-22 06:02:00,1.6028,1.6029,1.6028,1.6029,296200000.0
2006-12-22 06:03:00,1.60279,1.6029,1.60276,1.60287,333500005.0
2006-12-22 06:04:00,1.60279,1.60291,1.60266,1.60277,346000001.0
2006-12-22 06:05:00,1.60271,1.60291,1.60271,1.60283,279900000.0
2006-12-22 06:06:00,1.60285,1.60292,1.60271,1.60281,351000004.0
2006-12-22 06:07:00,1.60267,1.60279,1.60246,1.60264,109500000.0
2006-12-22 06:08:00,1.60278,1.60284,1.60257,1.60271,360999999.0
2006-12-22 06:09:00,1.60285,1.60285,1.60262,1.60274,344100003.0
2006-12-22 06:10:00,1.60268,1.60283,1.60257,1.60281,390800003.0
2006-12-22 06:11:00,1.60295,1.60298,1.60274,1.6028,316800002.0
2006-12-22 06:12:00,1.60285,1.60296,1.60272,1.60287,170700001.0
2006-12-22 06:13:00,1.60277,1.6029,1.60277,1.60285,80100000.0
2006-12-22 06:14:00,1.60275,1.60281,1.60255,1.60256,426500001.0
2006-12-22 06:15:00,1.60292,1.60293,1.6028,1.60281,173400002.0
2006-12-22 06:16:00,1.60285,1.60285,1.60275,1.60275,39299999.0
2006-12-22 06:17:00,1.60285,1.60294,1.60275,1.60286,129600000.0
2006-12-22 06:18:00,1.60293,1.603,1.60282,1.60292,263499995.0
2006-12-22 06:19:00,1.60288,1.60293,1.60272,1.60272,358400000.0
2006-12-22 06:20:00,1.60295,1.60295,1.60274,1.60279,345000004.0
2006-12-22 06:21:00,1.60294,1.60307,1.6028,1.60282,371800000.0
2006-12-22 06:22:00,1.60298,1.60306,1.60284,1.60298,343900003.0
2006-12-22 06:23:00,1.6031,1.6032,1.60289,1.60304,369200002.0
2006-12-22 06:24:00,1.60304,1.60323,1.60299,1.60314,295300003.0
2006-12-22 06:25:00,1.60315,1.60322,1.60302,1.60304,224199997.0
2006-12-22 06:26:00,1.60317,1.60317,1.60269,1.60279,183199997.0
2006-12-22 06:27:00,1.60293,1.60302,1.60283,1.60295,162300000.0
2006-12-22 06:28:00,1.60298,1.60308,1.60285,1.60306,329099998.0
2006-12-22 06:29:00,1.60297,1.6032,1.60297,1.60313,288300001.0
2006-12-22 06:30:00,1.6032,1.6032,1.60296,1.60304,218100002.0
2006-12-22 06:31:00,1.60298,1.60321,1.60298,1.603,270800001.0
2006-12-22 06:32:00,1.6031,1.60315,1.603,1.603,281199998.0
2006-12-22 06:33:00,1.60308,1.60318,1.60295,1.60312,416800002.0
2006-12-22 06:34:00,1.60311,1.60315,1.60297,1.60308,272200004.0
2006-12-22 06:35:00,1.60302,1.60325,1.60302,1.60312,268700007.0
2006-12-22 06:36:00,1.60295,1.60308,1.60283,1.60298,127000002.0
2006-12-22 06:37:00,1.60305,1.60316,1.60296,1.60305,210499999.0
2006-12-22 06:38:00,1.60289,1.60311,1.60289,1.60309,169699999.0
2006-12-22 06:39:00,1.60296,1.60318,1.60292,1.60306,176199999.0
2006-12-22 06:40:00,1.60317,1.60325,1.60304,1.60304,357800002.0
2006-12-22 06:41:00,1.60316,1.60325,1.60304,1.60315,120599999.0
2006-12-22 06:42:00,1.6032,1.60327,1.60309,1.60317,305300000.0
2006-12-22 06:43:00,1.60313,1.60322,1.60304,1.6032,241500000.0
2006-12-22 06:44:00,1.60311,1.60324,1.60309,1.60324,233900002.0
2006-12-22 06:45:00,1.60326,1.60331,1.60308,1.60308,197400002.0
2006-12-22 06:46:00,1.60315,1.60327,1.60303,1.60318,255600002.0
2006-12-22 06:47:00,1.60304,1.60327,1.60304,1.60327,136599998.0
2006-12-22 06:48:00,1.60323,1.60329,1.60314,1.60329,364200000.0
2006-12-22 06:49:00,1.60317,1.60328,1.60306,1.60328,286600001.0
2006-12-22 06:50:00,1.60306,1.60328,1.60306,1.60328,389299998.0
2006-12-22 06:51:00,1.60315,1.60325,1.60302,1.60317,280300004.0
2006-12-22 06:52:00,1.60321,1.60339,1.60311,1.60327,443300005.0
2006-12-22 06:53:00,1.60313,1.60327,1.60307,1.60321,290800003.0
2006-12-22 06:54:00,1.60314,1.60326,1.60302,1.60311,233500004.0
2006-12-22 06:55:00,1.60324,1.60333,1.60312,1.60331,411600001.0
2006-12-22 06:56:00,1.60325,1.6033,1.60311,1.60316,169500000.0
2006-12-22 06:57:00,1.6032,1.60337,1.60314,1.60321,536400009.0
2006-12-22 06:58:00,1.60326,1.60337,1.60319,1.60327,243999999.0
2006-12-22 06:59:00,1.60313,1.60331,1.60313,1.60323,350799999.0
2006-12-22 07:00:00,1.60304,1.60328,1.60298,1.60328,497000002.0
2006-12-22 07:01:00,1.60328,1.60334,1.60316,1.60327,218600000.0
2006-12-22 07:02:00,1.6033,1.60336,1.6032,1.60331,621099999.0
2006-12-22 07:03:00,1.6033,1.6033,1.60315,1.60315,253400000.0
2006-12-22 07:04:00,1.60316,1.60332,1.60299,1.60322,272500002.0
2006-12-22 07:05:00,1.60319,1.60334,1.60306,1.60324,456800007.0
2006-12-22 07:06:00,1.60321,1.60328,1.60309,1.6032,143100001.0
2006-12-22 07:07:00,1.60313,1.60326,1.60306,1.60313,128799998.0
2006-12-22 07:08:00,1.60308,1.60318,1.60298,1.60315,271899998.0
2006-12-22 07:09:00,1.6032,1.60328,1.60302,1.60302,279000001.0
2006-12-22 07:10:00,1.6031,1.60317,1.60295,1.60304,70300002.0
2006-12-22 07:11:00,1.60312,1.60321,1.60301,1.60307,247900001.0
2006-12-22 07:12:00,1.60314,1.6033,1.60313,1.60317,251199995.0
2006-12-22 07:13:00,1.60322,1.60334,1.60311,1.60311,224499999.0
2006-12-22 07:14:00,1.60318,1.60318,1.60283,1.60295,250100004.0
2006-12-22 07:15:00,1.60302,1.60333,1.60292,1.60333,348200003.0
2006-12-22 07:16:00,1.60326,1.60335,1.60313,1.60318,279300001.0
2006-12-22 07:17:00,1.60315,1.6033,1.60315,1.6033,71800000.0
2006-12-22 07:18:00,1.60321,1.60335,1.60315,1.60325,342799999.0
2006-12-22 07:19:00,1.60314,1.60327,1.60314,1.60327,5600000.0
2006-12-22 07:20:00,1.60328,1.6034,1.60317,1.60317,313900001.0
2006-12-22 07:21:00,1.60317,1.60331,1.60308,1.60317,182999997.0
2006-12-22 07:22:00,1.60298,1.60321,1.60284,1.60321,415200000.0
2006-12-22 07:23:00,1.60299,1.60313,1.60273,1.60298,311400002.0
2006-12-22 07:24:00,1.60327,1.60334,1.60311,1.60323,294100000.0
2006-12-22 07:25:00,1.60324,1.60329,1.60311,1.60319,276599999.0
2006-12-22 07:26:00,1.6031,1.60322,1.60288,1.60314,214299999.0
2006-12-22 07:27:00,1.60328,1.6033,1.60309,1.60318,200700003.0
2006-12-22 07:28:00,1.60329,1.60335,1.60311,1.60323,159700000.0
2006-12-22 07:29:00,1.60325,1.6033,1.60311,1.6032,233499996.0
2006-12-22 07:30:00,1.60325,1.60333,1.60315,1.60326,182000002.0
2006-12-22 07:31:00,1.60322,1.60331,1.60313,1.60315,140800001.0
2006-12-22 07:32:00,1.60333,1.60336,1.6031,1.6031,224400000.0
2006-12-22 07:33:00,1.60332,1.60342,1.60314,1.60327,384199998.0
2006-12-22 07:34:00,1.6032,1.60337,1.60315,1.60327,381100000.0
2006-12-22 07:35:00,1.60311,1.60333,1.60311,1.60333,220200000.0
2006-12-22 07:36:00,1.60322,1.60335,1.60322,1.60335,51200000.0
2006-12-22 07:37:00,1.60321,1.60333,1.60314,1.60322,263800001.0
2006-12-22 07:38:00,1.60313,1.60323,1.60312,1.60322,116500000.0
2006-12-22 07:39:00,1.60327,1.60327,1.60315,1.60315,121400002.0
2006-12-22 07:40:00,1.60322,1.6033,1.60309,1.60323,265400000.0
2006-12-22 07:41:00,1.60324,1.60346,1.60271,1.60274,452200004.0
2006-12-22 07:42:00,1.60311,1.60326,1.60302,1.60317,157300000.0
2006-12-22 07:43:00,1.60305,1.60313,1.60291,1.60306,261000002.0
2006-12-22 07:44:00,1.60298,1.60315,1.60296,1.60304,302400001.0
2006-12-22 07:45:00,1.60308,1.60315,1.60299,1.6031,383099999.0
2006-12-22 07:46:00,1.60314,1.60317,1.60287,1.603,298699999.0
2006-12-22 07:47:00,1.60285,1.60318,1.60258,1.60266,181800000.0
2006-12-22 07:48:00,1.60309,1.6032,1.60301,1.60315,258100001.0
2006-12-22 07:49:00,1.60303,1.6032,1.60298,1.60314,231599997.0
2006-12-22 07:50:00,1.60305,1.60315,1.60305,1.60315,79300001.0
2006-12-22 07:51:00,1.60315,1.60327,1.60299,1.60311,175500000.0
2006-12-22 07:52:00,1.60305,1.6032,1.60305,1.60315,212600001.0
2006-12-22 07:53:00,1.60303,1.60316,1.60303,1.60316,115300000.0
2006-12-22 07:54:00,1.60295,1.60328,1.60295,1.60325,277899998.0
2006-12-22 07:55:00,1.60303,1.60322,1.60303,1.60308,173799998.0
2006-12-22 07:56:00,1.60325,1.60325,1.60319,1.60319,67900001.0
2006-12-22 07:57:00,1.6032,1.60325,1.60306,1.60312,347300005.0
2006-12-22 07:58:00,1.60304,1.60317,1.60304,1.60317,72700000.0
2006-12-22 07:59:00,1.60316,1.60323,1.60304,1.60317,401600003.0
2006-12-22 08:00:00,1.60327,1.60327,1.60307,1.60307,163300000.0
2006-12-22 08:01:00,1.60309,1.60326,1.60301,1.60321,470499996.0
2006-12-22 08:02:00,1.60322,1.60322,1.60295,1.60307,331500000.0
2006-12-22 08:03:00,1.60313,1.6032,1.60297,1.60308,156500002.0
2006-12-22 08:04:00,1.60324,1.60339,1.60316,1.60319,222299998.0
2006-12-22 08:05:00,1.60325,1.60325,1.6032,1.6032,48100000.0
2006-12-22 08:06:00,1.60317,1.60319,1.60286,1.60286,415900002.0
2006-12-22 08:07:00,1.60305,1.60322,1.60293,1.60322,307500002.0
2006-12-22 08:08:00,1.60284,1.60325,1.6027,1.60292,200100000.0
2006-12-22 08:09:00,1.60307,1.60318,1.6026,1.60264,336100003.0
2006-12-22 08:10:00,1.60306,1.60327,1.60286,1.60309,180699999.0
2006-12-22 08:11:00,1.60294,1.6032,1.60294,1.6032,145500002.0
2006-12-22 08:12:00,1.60315,1.60322,1.60298,1.6031,205899999.0
2006-12-22 08:13:00,1.60312,1.6032,1.60298,1.60308,356700001.0
2006-12-22 08:14:00,1.60315,1.60323,1.60296,1.60296,367600001.0
2006-12-22 08:15:00,1.60313,1.6032,1.60301,1.60309,90200002.0
2006-12-22 08:16:00,1.60307,1.60318,1.60291,1.60304,73800001.0
2006-12-22 08:17:00,1.60315,1.60315,1.603,1.603,48000002.0
2006-12-22 08:18:00,1.60308,1.60324,1.603,1.60324,240800000.0
2006-12-22 08:19:00,1.60318,1.60325,1.60303,1.60325,322699995.0
2006-12-22 08:20:00,1.60318,1.60325,1.60304,1.6032,178100000.0
2006-12-22 08:21:00,1.60305,1.60325,1.6029,1.60318,83800001.0
2006-12-22 08:22:00,1.60299,1.60318,1.60295,1.60311,260099996.0
2006-12-22 08:23:00,1.60305,1.60321,1.60298,1.60316,229399999.0
2006-12-22 08:24:00,1.60324,1.60324,1.60297,1.60297,192000001.0
2006-12-22 08:25:00,1.603,1.60314,1.60297,1.60307,53600000.0
2006-12-22 08:26:00,1.60304,1.60316,1.60293,1.60301,319499996.0
2006-12-22 08:27:00,1.60299,1.60315,1.60281,1.60306,202400001.0
2006-12-22 08:28:00,1.60313,1.60321,1.60295,1.60295,187000001.0
2006-12-22 08:29:00,1.60301,1.60314,1.60293,1.60309,279699997.0
2006-12-22 08:30:00,1.60304,1.60319,1.60304,1.60319,140600000.0
2006-12-22 08:31:00,1.60301,1.60322,1.60295,1.60308,338700003.0
2006-12-22 08:32:00,1.60297,1.60312,1.60287,1.60294,146700000.0
2006-12-22 08:33:00,1.60293,1.60293,1.6027,1.60273,210500001.0
2006-12-22 08:34:00,1.60285,1.60293,1.60276,1.60286,210299998.0
2006-12-22 08:35:00,1.6029,1.60295,1.6029,1.60295,21600000.0
2006-12-22 08:36:00,1.60288,1.60294,1.60279,1.60279,284999997.0
2006-12-22 08:37:00,1.60281,1.60293,1.60274,1.60293,226500002.0
2006-12-22 08:38:00,1.6028,1.6028,1.60265,1.60265,44599999.0
2006-12-22 08:39:00,1.60261,1.60276,1.6025,1.60272,399200005.0
2006-12-22 08:40:00,1.60283,1.60285,1.60261,1.60271,430599999.0
2006-12-22 08:41:00,1.60282,1.60282,1.60257,1.60265,313100001.0
2006-12-22 08:42:00,1.60279,1.60282,1.6026,1.60268,357600001.0
2006-12-22 08:43:00,1.60261,1.60276,1.60261,1.60276,110600001.0
2006-12-22 08:44:00,1.60276,1.60284,1.60255,1.60258,402699999.0
2006-12-22 08:45:00,1.6028,1.60288,1.60251,1.60278,301799997.0
2006-12-22 08:46:00,1.60264,1.60291,1.60264,1.60282,231700004.0
2006-12-22 08:47:00,1.60268,1.60282,1.60258,1.60272,276899997.0
2006-12-22 08:48:00,1.60264,1.6027,1.60229,1.6026,246000000.0
2006-12-22 08:49:00,1.6024,1.60267,1.60215,1.60242,299700001.0
2006-12-22 08:50:00,1.60265,1.60265,1.60244,1.60247,302900005.0
2006-12-22 08:51:00,1.60256,1.60261,1.60243,1.60246,60700000.0
2006-12-22 08:52:00,1.60258,1.60258,1.60231,1.60231,154100003.0
2006-12-22 08:53:00,1.60233,1.60238,1.60222,1.60227,302499997.0
2006-12-22 08:54:00,1.60199,1.60225,1.60199,1.60225,253999999.0
2006-12-22 08:55:00,1.60224,1.60239,1.60207,1.60212,320399998.0
2006-12-22 08:56:00,1.60236,1.60239,1.60218,1.60233,443300001.0
2006-12-22 08:57:00,1.60234,1.60242,1.60221,1.60233,151700001.0
2006-12-22 08:58:00,1.60241,1.60248,1.60224,1.60233,400399999.0
2006-12-22 08:59:00,1.60231,1.60243,1.60221,1.60234,391500005.0
2006-12-22 09:00:00,1.60236,1.60242,1.60225,1.60232,330100003.0
2006-12-22 09:01:00,1.60219,1.60243,1.60219,1.60238,162400001.0
2006-12-22 09:02:00,1.60224,1.60241,1.60224,1.60235,287499997.0
2006-12-22 09:03:00,1.60226,1.60237,1.60223,1.60235,111300002.0
2006-12-22 09:04:00,1.60232,1.60232,1.60214,1.60221,286100001.0
2006-12-22 09:05:00,1.60217,1.60225,1.60202,1.60207,182899999.0
2006-12-22 09:06:00,1.60211,1.60223,1.60208,1.6021,89400000.0
2006-12-22 09:07:00,1.60237,1.60237,1.6014,1.6014,193900002.0
2006-12-22 09:08:00,1.60217,1.60243,1.60217,1.60243,223800003.0
2006-12-22 09:09:00,1.60224,1.60241,1.60217,1.60238,287599998.0
2006-12-22 09:10:00,1.602,1.60221,1.60188,1.60208,358300000.0
2006-12-22 09:11:00,1.60235,1.60243,1.60221,1.6023,225799998.0
2006-12-22 09:12:00,1.60231,1.60243,1.60229,1.60237,99899999.0
2006-12-22 09:13:00,1.60245,1.60247,1.60231,1.6024,216200002.0
2006-12-22 09:14:00,1.60231,1.60245,1.60224,1.6024,385100004.0
2006-12-22 09:15:00,1.60234,1.6025,1.60218,1.60231,294699999.0
2006-12-22 09:16:00,1.6022,1.60242,1.6022,1.6023,479300007.0
2006-12-22 09:17:00,1.60227,1.60227,1.60215,1.60215,69500001.0
2006-12-22 09:18:00,1.60212,1.60232,1.60211,1.60221,313999999.0
2006-12-22 09:19:00,1.60204,1.60223,1.60204,1.60223,34400000.0
2006-12-22 09:20:00,1.60215,1.60248,1.60212,1.60235,282800003.0
2006-12-22 09:21:00,1.60232,1.60252,1.60226,1.60245,238000002.0
2006-12-22 09:22:00,1.60239,1.60248,1.60221,1.60243,292400000.0
2006-12-22 09:23:00,1.60223,1.60245,1.60223,1.60228,202900003.0
2006-12-22 09:24:00,1.60234,1.60248,1.60223,1.60237,339600002.0
2006-12-22 09:25:00,1.60224,1.60248,1.60224,1.60236,195499999.0
2006-12-22 09:26:00,1.60225,1.60238,1.60218,1.60221,415600003.0
2006-12-22 09:27:00,1.60205,1.60223,1.60192,1.60223,253299997.0
2006-12-22 09:28:00,1.60215,1.60232,1.60191,1.60201,208100001.0
2006-12-22 09:29:00,1.602,1.60226,1.60193,1.60211,187799999.0
2006-12-22 09:30:00,1.60234,1.60261,1.60228,1.60244,330299999.0
2006-12-22 09:31:00,1.60238,1.60238,1.60208,1.60208,214500000.0
2006-12-22 09:32:00,1.60227,1.60228,1.60198,1.60216,473200005.0
2006-12-22 09:33:00,1.60234,1.60241,1.60222,1.60226,202799999.0
2006-12-22 09:34:00,1.60224,1.60239,1.60223,1.60223,278400002.0
2006-12-22 09:35:00,1.6024,1.60244,1.60225,1.60228,418200001.0
2006-12-22 09:36:00,1.60227,1.60235,1.60212,1.60225,292000004.0
2006-12-22 09:37:00,1.60223,1.60241,1.60215,1.60235,253199998.0
2006-12-22 09:38:00,1.60237,1.60245,1.60223,1.60242,212899999.0
2006-12-22 09:39:00,1.60246,1.60259,1.60233,1.60251,196900004.0
2006-12-22 09:40:00,1.60256,1.60256,1.60237,1.60237,313600003.0
2006-12-22 09:41:00,1.60233,1.60246,1.60224,1.60246,155799997.0
2006-12-22 09:42:00,1.60252,1.60252,1.60226,1.60229,460300003.0
2006-12-22 09:43:00,1.60245,1.60248,1.60226,1.60233,269899999.0
2006-12-22 09:44:00,1.60215,1.60228,1.60206,1.60223,176500000.0
2006-12-22 09:45:00,1.60213,1.60229,1.60206,1.60216,367299999.0
2006-12-22 09:46:00,1.60196,1.60223,1.60196,1.60223,222799997.0
2006-12-22 09:47:00,1.60207,1.60218,1.60202,1.60215,258600002.0
2006-12-22 09:48:00,1.60217,1.6023,1.60202,1.60221,456500001.0
2006-12-22 09:49:00,1.60215,1.60228,1.60211,1.6022,290100001.0
2006-12-22 09:50:00,1.60233,1.60233,1.60206,1.60217,285000000.0
2006-12-22 09:51:00,1.60221,1.60231,1.60215,1.60216,253300002.0
2006-12-22 09:52:00,1.60218,1.60224,1.60207,1.60212,134200003.0
2006-12-22 09:53:00,1.60215,1.60235,1.60206,1.60235,343600000.0
2006-12-22 09:54:00,1.60231,1.60243,1.60211,1.60221,337600001.0
2006-12-22 09:55:00,1.6021,1.6023,1.60194,1.60225,183500003.0
2006-12-22 09:56:00,1.60215,1.60215,1.60198,1.60202,161400001.0
2006-12-22 09:57:00,1.6022,1.60228,1.60215,1.60217,229099999.0
2006-12-22 09:58:00,1.60216,1.60227,1.60198,1.602,339299997.0
2006-12-22 09:59:00,1.60205,1.60225,1.60202,1.60212,233999999.0
2006-12-22 10:00:00,1.60209,1.60225,1.60209,1.60225,196099999.0
2006-12-22 10:01:00,1.60231,1.60231,1.60207,1.60214,453599999.0
2006-12-22 10:02:00,1.60211,1.60227,1.60198,1.60209,368900002.0
2006-12-22 10:03:00,1.60223,1.60233,1.60202,1.6022,267099999.0
2006-12-22 10:04:00,1.60218,1.60223,1.60217,1.60222,121399999.0
2006-12-22 10:05:00,1.60192,1.60223,1.60192,1.60223,269600004.0
2006-12-22 10:06:00,1.60223,1.60233,1.60206,1.60206,221900003.0
2006-12-22 10:07:00,1.60219,1.60227,1.60204,1.60225,237200001.0
2006-12-22 10:08:00,1.60201,1.60226,1.60201,1.60225,371300004.0
2006-12-22 10:09:00,1.60209,1.60226,1.60199,1.60213,160500003.0
2006-12-22 10:10:00,1.60213,1.60225,1.60202,1.60219,304100001.0
2006-12-22 10:11:00,1.60202,1.60229,1.60202,1.60216,411399999.0
2006-12-22 10:12:00,1.60205,1.60231,1.60205,1.6022,209000002.0
2006-12-22 10:13:00,1.60221,1.60227,1.6021,1.6022,217399999.0
2006-12-22 10:14:00,1.60221,1.6023,1.60199,1.60215,278500001.0
2006-12-22 10:15:00,1.60213,1.6022,1.602,1.602,355100004.0
2006-12-22 10:16:00,1.60207,1.60215,1.60192,1.6021,587800005.0
2006-12-22 10:17:00,1.60204,1.60223,1.60201,1.60214,253300003.0
2006-12-22 10:18:00,1.6022,1.60225,1.60207,1.60212,68900000.0
2006-12-22 10:19:00,1.60227,1.60227,1.60207,1.60215,250100003.0
2006-12-22 10:20:00,1.60199,1.60218,1.60199,1.60218,60799999.0
2006-12-22 10:21:00,1.60202,1.60222,1.60199,1.60212,299100003.0
2006-12-22 10:22:00,1.60211,1.60227,1.60208,1.60221,166400001.0
2006-12-22 10:23:00,1.60219,1.60231,1.60212,1.60226,188599999.0
2006-12-22 10:24:00,1.60233,1.60233,1.60207,1.60225,274199995.0
2006-12-22 10:25:00,1.60224,1.60234,1.60198,1.60219,483000001.0
2006-12-22 10:26:00,1.60198,1.60218,1.60172,1.60191,371100002.0
2006-12-22 10:27:00,1.60184,1.60219,1.60155,1.60168,301700003.0
2006-12-22 10:28:00,1.60228,1.60235,1.6022,1.60235,297299996.0
2006-12-22 10:29:00,1.60233,1.60233,1.60214,1.60214,151200002.0
2006-12-22 10:30:00,1.60209,1.60235,1.60203,1.60228,260099998.0
2006-12-22 10:31:00,1.60217,1.60229,1.60204,1.6022,472099999.0
2006-12-22 10:32:00,1.60212,1.60234,1.60203,1.60218,254700000.0
2006-12-22 10:33:00,1.60227,1.60229,1.60205,1.60212,467099999.0
2006-12-22 10:34:00,1.60211,1.60228,1.60199,1.60209,128700002.0
2006-12-22 10:35:00,1.60213,1.60227,1.60204,1.60207,287500003.0
2006-12-22 10:36:00,1.60211,1.60226,1.60211,1.60225,168999999.0
2006-12-22 10:37:00,1.60227,1.60232,1.60213,1.60219,328300004.0
2006-12-22 10:38:00,1.60229,1.60253,1.60229,1.60241,274600000.0
2006-12-22 10:39:00,1.60237,1.60237,1.60223,1.6023,239300000.0
2006-12-22 10:40:00,1.60223,1.60259,1.6021,1.60246,203500000.0
2006-12-22 10:41:00,1.60247,1.60258,1.60231,1.60247,479800001.0
2006-12-22 10:42:00,1.60234,1.60255,1.60234,1.6025,187100003.0
2006-12-22 10:43:00,1.60258,1.60258,1.6021,1.60247,377900004.0
2006-12-22 10:44:00,1.60258,1.60267,1.60246,1.60246,196600000.0
2006-12-22 10:45:00,1.60255,1.60255,1.6025,1.6025,70300000.0
2006-12-22 10:46:00,1.60245,1.60255,1.60232,1.60248,160699999.0
2006-12-22 10:47:00,1.60255,1.60255,1.6023,1.6023,127100000.0
2006-12-22 10:48:00,1.60248,1.60252,1.6024,1.60245,104600000.0
2006-12-22 10:49:00,1.60247,1.60254,1.60237,1.60239,483799998.0
2006-12-22 10:50:00,1.60247,1.60257,1.60234,1.60236,198000000.0
2006-12-22 10:51:00,1.60239,1.60265,1.60221,1.60253,606300005.0
2006-12-22 10:52:00,1.60256,1.60264,1.60238,1.60244,454799996.0
2006-12-22 10:53:00,1.60258,1.60263,1.60246,1.60256,243499999.0
2006-12-22 10:54:00,1.60252,1.60269,1.60251,1.60262,305099998.0
2006-12-22 10:55:00,1.60239,1.60263,1.60239,1.60252,319300000.0
2006-12-22 10:56:00,1.60255,1.60271,1.60245,1.60258,245700002.0
2006-12-22 10:57:00,1.60269,1.60273,1.60246,1.60259,279700003.0
2006-12-22 10:58:00,1.60253,1.60253,1.60234,1.60234,198899997.0
2006-12-22 10:59:00,1.60252,1.60263,1.60242,1.60242,136700000.0
2006-12-22 11:00:00,1.60258,1.60265,1.6024,1.60255,233299998.0
2006-12-22 11:01:00,1.60263,1.60263,1.6024,1.60252,164499998.0
2006-12-22 11:02:00,1.60237,1.60262,1.60235,1.60253,252599997.0
2006-12-22 11:03:00,1.60269,1.60302,1.60267,1.60267,357099998.0
2006-12-22 11:04:00,1.60238,1.60258,1.60225,1.60244,182000002.0
2006-12-22 11:05:00,1.60228,1.60245,1.60228,1.60239,181299999.0
2006-12-22 11:06:00,1.60234,1.60265,1.60234,1.60249,252299997.0
2006-12-22 11:07:00,1.60258,1.60258,1.60242,1.60242,58699999.0
2006-12-22 11:08:00,1.60237,1.60257,1.60229,1.60249,536399993.0
2006-12-22 11:09:00,1.60245,1.6026,1.60242,1.60256,365100000.0
2006-12-22 11:10:00,1.60235,1.60248,1.60227,1.60242,265599998.0
2006-12-22 11:11:00,1.60233,1.6026,1.60233,1.60251,271299999.0
2006-12-22 11:12:00,1.60251,1.60259,1.60239,1.60246,367399993.0
2006-12-22 11:13:00,1.60246,1.6027,1.60238,1.6027,269399998.0
2006-12-22 11:14:00,1.60264,1.6028,1.60255,1.60273,427300003.0
2006-12-22 11:15:00,1.60272,1.60276,1.60256,1.60264,259499999.0
2006-12-22 11:16:00,1.60267,1.60269,1.60249,1.60258,284800002.0
2006-12-22 11:17:00,1.6025,1.60264,1.60238,1.60244,137300000.0
2006-12-22 11:18:00,1.60248,1.60261,1.60246,1.60252,238800001.0
2006-12-22 11:19:00,1.60249,1.60253,1.60232,1.60245,244600002.0
2006-12-22 11:20:00,1.60237,1.60248,1.60215,1.60222,453999998.0
2006-12-22 11:21:00,1.60234,1.60243,1.60226,1.60232,275800004.0
2006-12-22 11:22:00,1.6021,1.60229,1.60206,1.60223,255899995.0
2006-12-22 11:23:00,1.60214,1.60234,1.60207,1.60213,276100002.0
2006-12-22 11:24:00,1.60221,1.60259,1.60221,1.60245,281100000.0
2006-12-22 11:25:00,1.60233,1.60249,1.6022,1.60243,272200001.0
2006-12-22 11:26:00,1.60234,1.60266,1.60234,1.60266,296799999.0
2006-12-22 11:27:00,1.60256,1.60262,1.60246,1.60252,409599999.0
2006-12-22 11:28:00,1.60252,1.60252,1.60239,1.60239,255300004.0
2006-12-22 11:29:00,1.60243,1.60251,1.60232,1.60232,404300004.0
2006-12-22 11:30:00,1.60251,1.60256,1.60227,1.60234,366500000.0
2006-12-22 11:31:00,1.60239,1.6025,1.60234,1.60242,328299998.0
2006-12-22 11:32:00,1.60235,1.60251,1.60228,1.60251,299400000.0
2006-12-22 11:33:00,1.6024,1.60241,1.60221,1.60227,295499998.0
2006-12-22 11:34:00,1.60216,1.6023,1.60208,1.60229,613500007.0
2006-12-22 11:35:00,1.60206,1.60224,1.60199,1.60214,359000000.0
2006-12-22 11:36:00,1.60204,1.60212,1.6019,1.6021,226799996.0
2006-12-22 11:37:00,1.60204,1.60205,1.60189,1.60189,524999992.0
2006-12-22 11:38:00,1.602,1.60209,1.60197,1.60207,395299993.0
2006-12-22 11:39:00,1.6019,1.60216,1.60184,1.60216,271800001.0
2006-12-22 11:40:00,1.60213,1.60224,1.60198,1.60216,371000007.0
2006-12-22 11:41:00,1.60218,1.60223,1.60192,1.60215,437499996.0
2006-12-22 11:42:00,1.60199,1.60219,1.60181,1.60186,257400002.0
2006-12-22 11:43:00,1.60171,1.60186,1.60157,1.60165,397400003.0
2006-12-22 11:44:00,1.60163,1.6017,1.60147,1.60157,234999998.0
2006-12-22 11:45:00,1.60148,1.60175,1.60148,1.60175,411299994.0
2006-12-22 11:46:00,1.60158,1.6018,1.60158,1.60162,98199999.0
2006-12-22 11:47:00,1.60151,1.60171,1.6014,1.60164,150800003.0
2006-12-22 11:48:00,1.60154,1.60168,1.60137,1.6015,299600000.0
2006-12-22 11:49:00,1.6016,1.60177,1.60142,1.60153,388399997.0
2006-12-22 11:50:00,1.60168,1.60171,1.60154,1.60154,342300003.0
2006-12-22 11:51:00,1.60162,1.60176,1.60142,1.60163,404000001.0
2006-12-22 11:52:00,1.60158,1.6018,1.60157,1.60173,349499994.0
2006-12-22 11:53:00,1.60175,1.60182,1.60162,1.6017,333200001.0
2006-12-22 11:54:00,1.60168,1.60177,1.60151,1.60166,326700008.0
2006-12-22 11:55:00,1.60154,1.60171,1.60136,1.60156,313399999.0
2006-12-22 11:56:00,1.60167,1.60185,1.60155,1.60177,232799998.0
2006-12-22 11:57:00,1.60177,1.60191,1.60167,1.60171,547599997.0
2006-12-22 11:58:00,1.60174,1.60174,1.60125,1.60137,267600002.0
2006-12-22 11:59:00,1.60149,1.60158,1.60139,1.60146,339199999.0
2006-12-22 12:00:00,1.60161,1.60171,1.60141,1.60154,231099995.0
2006-12-22 12:01:00,1.60157,1.60168,1.60142,1.60147,200000000.0
2006-12-22 12:02:00,1.6015,1.6017,1.60145,1.60165,440300000.0
2006-12-22 12:03:00,1.60162,1.60173,1.6014,1.60164,190500000.0
2006-12-22 12:04:00,1.60172,1.60172,1.60151,1.60155,219299999.0
2006-12-22 12:05:00,1.60164,1.60171,1.60148,1.60158,260099998.0
2006-12-22 12:06:00,1.60167,1.60167,1.60129,1.60141,233900001.0
2006-12-22 12:07:00,1.60152,1.60155,1.60131,1.60131,302400001.0
2006-12-22 12:08:00,1.60156,1.60157,1.60137,1.60141,445200003.0
2006-12-22 12:09:00,1.60138,1.60165,1.60138,1.6016,471700006.0
2006-12-22 12:10:00,1.60158,1.60165,1.60135,1.60152,277400001.0
2006-12-22 12:11:00,1.60159,1.60167,1.60135,1.60153,381299999.0
2006-12-22 12:12:00,1.60169,1.6017,1.60155,1.60155,401100001.0
2006-12-22 12:13:00,1.60175,1.60209,1.60174,1.60196,185500002.0
2006-12-22 12:14:00,1.60193,1.60219,1.60193,1.60219,186500001.0
2006-12-22 12:15:00,1.60211,1.60221,1.60187,1.6021,394600001.0
2006-12-22 12:16:00,1.6019,1.60213,1.6019,1.60209,164300001.0
2006-12-22 12:17:00,1.60201,1.6021,1.6019,1.60205,319600000.0
2006-12-22 12:18:00,1.6019,1.60205,1.60184,1.60197,311000007.0
2006-12-22 12:19:00,1.60196,1.60199,1.60187,1.60193,75900002.0
2006-12-22 12:20:00,1.60192,1.60196,1.60178,1.60178,315700001.0
2006-12-22 12:21:00,1.60168,1.60189,1.60142,1.60185,394200003.0
2006-12-22 12:22:00,1.60182,1.60199,1.60174,1.60191,137400000.0
2006-12-22 12:23:00,1.60188,1.60195,1.60161,1.60162,387100002.0
2006-12-22 12:24:00,1.6017,1.60171,1.6016,1.6016,215799999.0
2006-12-22 12:25:00,1.60156,1.60165,1.60134,1.60138,463500000.0
2006-12-22 12:26:00,1.60149,1.60162,1.60139,1.60145,270800002.0
2006-12-22 12:27:00,1.60155,1.60155,1.60137,1.60143,468700008.0
2006-12-22 12:28:00,1.60126,1.60167,1.60126,1.60167,373400000.0
2006-12-22 12:29:00,1.6015,1.60164,1.60144,1.60147,298499996.0
2006-12-22 12:30:00,1.60167,1.60167,1.60135,1.60138,268100003.0
2006-12-22 12:31:00,1.60157,1.60166,1.60144,1.60159,180299998.0
2006-12-22 12:32:00,1.60162,1.60162,1.60137,1.60141,337299998.0
2006-12-22 12:33:00,1.60161,1.60169,1.60154,1.60161,67500002.0
2006-12-22 12:34:00,1.60168,1.60173,1.6016,1.60166,390600003.0
2006-12-22 12:35:00,1.60168,1.60168,1.60151,1.60151,81500002.0
2006-12-22 12:36:00,1.60159,1.60159,1.60143,1.60143,114400002.0
2006-12-22 12:37:00,1.60151,1.6017,1.60146,1.6017,213200002.0
2006-12-22 12:38:00,1.60158,1.60172,1.60146,1.60155,246200003.0
2006-12-22 12:39:00,1.60157,1.60164,1.60147,1.6016,226599999.0
2006-12-22 12:40:00,1.60161,1.60168,1.60141,1.60153,195899999.0
2006-12-22 12:41:00,1.60167,1.60168,1.60142,1.60142,314000000.0
2006-12-22 12:42:00,1.60153,1.60169,1.60153,1.60166,237300000.0
2006-12-22 12:43:00,1.60167,1.60167,1.60135,1.60135,223100002.0
2006-12-22 12:44:00,1.60103,1.60119,1.60092,1.60095,212200002.0
2006-12-22 12:45:00,1.60105,1.60111,1.60084,1.60091,376699997.0
2006-12-22 12:46:00,1.60098,1.60119,1.60092,1.60119,257200000.0
2006-12-22 12:47:00,1.60115,1.6013,1.60101,1.60122,288499999.0
2006-12-22 12:48:00,1.60123,1.6014,1.6011,1.60132,163300002.0
2006-12-22 12:49:00,1.60126,1.60138,1.6012,1.60126,293600000.0
2006-12-22 12:50:00,1.60127,1.60132,1.6011,1.6011,237300000.0
2006-12-22 12:51:00,1.6014,1.60145,1.60124,1.60129,383699998.0
2006-12-22 12:52:00,1.6012,1.60144,1.60096,1.60127,462300002.0
2006-12-22 12:53:00,1.60125,1.60144,1.60111,1.60144,494400007.0
2006-12-22 12:54:00,1.60145,1.60154,1.60136,1.6014,452399995.0
2006-12-22 12:55:00,1.60153,1.60166,1.60143,1.60144,213400001.0
2006-12-22 12:56:00,1.60144,1.60167,1.60133,1.60167,367300001.0
2006-12-22 12:57:00,1.60163,1.60172,1.60146,1.60153,255600002.0
2006-12-22 12:58:00,1.60161,1.60167,1.60148,1.60155,286800005.0
2006-12-22 12:59:00,1.60151,1.60172,1.60151,1.60162,153200001.0
2006-12-22 13:00:00,1.6016,1.60167,1.60151,1.60156,212300002.0
2006-12-22 13:01:00,1.60166,1.60177,1.60159,1.60172,250999997.0
2006-12-22 13:02:00,1.60164,1.60173,1.60145,1.6016,158000002.0
2006-12-22 13:03:00,1.60169,1.60184,1.60151,1.60175,381099999.0
2006-12-22 13:04:00,1.60153,1.6018,1.60141,1.60167,330700006.0
2006-12-22 13:05:00,1.60166,1.60178,1.6016,1.60163,250399998.0
2006-12-22 13:06:00,1.60178,1.60181,1.60161,1.60173,220800002.0
2006-12-22 13:07:00,1.60162,1.60182,1.60159,1.60174,229900000.0
2006-12-22 13:08:00,1.60173,1.60182,1.60157,1.60166,66400000.0
2006-12-22 13:09:00,1.60168,1.60178,1.60148,1.60161,210499998.0
2006-12-22 13:10:00,1.60142,1.60173,1.60142,1.60173,185000000.0
2006-12-22 13:11:00,1.60164,1.60166,1.60151,1.60151,237399998.0
2006-12-22 13:12:00,1.60169,1.60174,1.60146,1.60159,246000005.0
2006-12-22 13:13:00,1.60177,1.60179,1.60161,1.60172,217899997.0
2006-12-22 13:14:00,1.60165,1.60165,1.60144,1.60148,148900000.0
2006-12-22 13:15:00,1.60158,1.60161,1.60136,1.60136,278100001.0
2006-12-22 13:16:00,1.60161,1.60167,1.6015,1.60155,285900002.0
2006-12-22 13:17:00,1.60163,1.6018,1.6015,1.6015,130300000.0
2006-12-22 13:18:00,1.60133,1.60167,1.60133,1.60148,436999998.0
2006-12-22 13:19:00,1.60157,1.60157,1.60137,1.60145,250400003.0
2006-12-22 13:20:00,1.60157,1.6016,1.60138,1.60138,212600000.0
2006-12-22 13:21:00,1.60142,1.6015,1.60128,1.60138,225500001.0
2006-12-22 13:22:00,1.60144,1.60153,1.60138,1.60148,310500003.0
2006-12-22 13:23:00,1.60149,1.60159,1.60123,1.60141,228500000.0
2006-12-22 13:24:00,1.60133,1.60159,1.60133,1.60155,239100002.0
2006-12-22 13:25:00,1.60155,1.60157,1.60118,1.60157,415800001.0
2006-12-22 13:26:00,1.60147,1.60161,1.60132,1.6015,369500000.0
2006-12-22 13:27:00,1.60154,1.60161,1.60137,1.60144,239299999.0
2006-12-22 13:28:00,1.6015,1.60172,1.60139,1.60165,249100000.0
2006-12-22 13:29:00,1.60153,1.60175,1.60153,1.60173,161600000.0
2006-12-22 13:30:00,1.6017,1.60175,1.60159,1.60168,219999998.0
2006-12-22 13:31:00,1.60161,1.60171,1.60149,1.60158,312899996.0
2006-12-22 13:32:00,1.60152,1.60172,1.6015,1.60157,272499998.0
2006-12-22 13:33:00,1.60158,1.60167,1.60142,1.6015,325600001.0
2006-12-22 13:34:00,1.60162,1.60162,1.60138,1.60146,195000001.0
2006-12-22 13:35:00,1.60151,1.60174,1.6015,1.6016,419500003.0
2006-12-22 13:36:00,1.60165,1.60183,1.60162,1.6017,263700001.0
2006-12-22 13:37:00,1.60177,1.60183,1.60164,1.60164,416199998.0
2006-12-22 13:38:00,1.6017,1.60181,1.60163,1.60173,239400000.0
2006-12-22 13:39:00,1.60177,1.60177,1.60153,1.60171,271699999.0
2006-12-22 13:40:00,1.6019,1.6019,1.60169,1.60173,286299997.0
2006-12-22 13:41:00,1.60189,1.60204,1.60168,1.60177,420799998.0
2006-12-22 13:42:00,1.6018,1.60198,1.60175,1.60195,389799997.0
2006-12-22 13:43:00,1.60189,1.60198,1.60179,1.60196,177900001.0
2006-12-22 13:44:00,1.602,1.602,1.60181,1.60189,374499998.0
2006-12-22 13:45:00,1.60197,1.60201,1.60181,1.60195,284700000.0
2006-12-22 13:46:00,1.60205,1.60205,1.60184,1.60194,264200001.0
2006-12-22 13:47:00,1.60197,1.602,1.60173,1.60173,325400002.0
2006-12-22 13:48:00,1.60201,1.60201,1.60171,1.60182,296700001.0
2006-12-22 13:49:00,1.60193,1.60201,1.60186,1.602,165199999.0
2006-12-22 13:50:00,1.60198,1.60202,1.60181,1.60181,281299997.0
2006-12-22 13:51:00,1.60187,1.60218,1.60178,1.60198,200300000.0
2006-12-22 13:52:00,1.60205,1.60217,1.60205,1.60213,53299999.0
2006-12-22 13:53:00,1.60206,1.60213,1.6019,1.60202,174299998.0
2006-12-22 13:54:00,1.60211,1.60232,1.60199,1.60232,405800004.0
2006-12-22 13:55:00,1.60235,1.60253,1.60235,1.60242,443900003.0
2006-12-22 13:56:00,1.60235,1.60252,1.6022,1.60252,259800002.0
2006-12-22 13:57:00,1.60237,1.60257,1.60237,1.60251,252200002.0
2006-12-22 13:58:00,1.6024,1.60257,1.60228,1.60242,440200002.0
2006-12-22 13:59:00,1.60245,1.60255,1.60232,1.60246,160599997.0
2006-12-22 14:00:00,1.60244,1.60249,1.60231,1.60232,316699998.0
2006-12-22 14:01:00,1.6022,1.60245,1.6022,1.60223,353800002.0
2006-12-22 14:02:00,1.60242,1.60242,1.60225,1.60235,324700004.0
2006-12-22 14:03:00,1.602,1.60244,1.602,1.6022,331599998.0
2006-12-22 14:04:00,1.60216,1.60226,1.60208,1.60223,326199998.0
2006-12-22 14:05:00,1.60203,1.60231,1.60203,1.60227,447200000.0
2006-12-22 14:06:00,1.60223,1.60223,1.60196,1.60205,206000002.0
2006-12-22 14:07:00,1.60194,1.60206,1.60182,1.602,331599999.0
2006-12-22 14:08:00,1.60188,1.60205,1.60174,1.60185,271500001.0
2006-12-22 14:09:00,1.6017,1.60183,1.60161,1.60162,256000001.0
2006-12-22 14:10:00,1.60172,1.60175,1.60156,1.60161,137200000.0
2006-12-22 14:11:00,1.60182,1.60192,1.60174,1.60177,303899994.0
2006-12-22 14:12:00,1.60175,1.60179,1.60158,1.60161,403400001.0
2006-12-22 14:13:00,1.60171,1.60185,1.6015,1.60185,274499999.0
2006-12-22 14:14:00,1.60173,1.60182,1.60154,1.60167,161799999.0
2006-12-22 14:15:00,1.60169,1.60183,1.60169,1.60183,75800000.0
2006-12-22 14:16:00,1.60185,1.60193,1.60173,1.60185,301500003.0
2006-12-22 14:17:00,1.6018,1.60195,1.60175,1.60186,300299996.0
2006-12-22 14:18:00,1.60188,1.60189,1.60171,1.6018,308100001.0
2006-12-22 14:19:00,1.60178,1.60178,1.60137,1.60137,365899994.0
2006-12-22 14:20:00,1.60131,1.6015,1.60126,1.60142,610199995.0
2006-12-22 14:21:00,1.60148,1.60159,1.60135,1.60148,213500004.0
2006-12-22 14:22:00,1.60135,1.60159,1.60135,1.60154,468999999.0
2006-12-22 14:23:00,1.60153,1.60187,1.60148,1.60177,473100002.0
2006-12-22 14:24:00,1.60185,1.602,1.60169,1.6019,237499999.0
2006-12-22 14:25:00,1.60185,1.60191,1.60185,1.60189,66299999.0
2006-12-22 14:26:00,1.60179,1.60198,1.60172,1.60182,388899995.0
2006-12-22 14:27:00,1.60193,1.60211,1.60182,1.60202,379899999.0
2006-12-22 14:28:00,1.60193,1.60201,1.60178,1.60184,315199999.0
2006-12-22 14:29:00,1.60195,1.60217,1.60191,1.60216,417399998.0
2006-12-22 14:30:00,1.60212,1.60212,1.60179,1.60179,326999998.0
2006-12-22 14:31:00,1.60185,1.60194,1.6017,1.6017,87200001.0
2006-12-22 14:32:00,1.60189,1.60198,1.60169,1.60181,445600003.0
2006-12-22 14:33:00,1.6018,1.6022,1.60172,1.60211,301600002.0
2006-12-22 14:34:00,1.60219,1.60225,1.60198,1.60209,230000002.0
2006-12-22 14:35:00,1.60225,1.60225,1.60177,1.60177,551699998.0
2006-12-22 14:36:00,1.60208,1.60217,1.60191,1.60201,352500001.0
2006-12-22 14:37:00,1.60215,1.60215,1.60199,1.602,336499998.0
2006-12-22 14:38:00,1.60208,1.60215,1.60195,1.60208,197399999.0
2006-12-22 14:39:00,1.60203,1.6021,1.60192,1.60208,266699998.0
2006-12-22 14:40:00,1.60205,1.60213,1.60187,1.6019,190499998.0
2006-12-22 14:41:00,1.60214,1.60215,1.60203,1.60203,124399999.0
2006-12-22 14:42:00,1.6022,1.60229,1.60201,1.60218,441900002.0
2006-12-22 14:43:00,1.60201,1.60223,1.60194,1.60218,318800001.0
2006-12-22 14:44:00,1.602,1.60213,1.6019,1.60205,295300001.0
2006-12-22 14:45:00,1.60203,1.60211,1.60197,1.60204,73500000.0
2006-12-22 14:46:00,1.60212,1.60215,1.60204,1.60213,86300000.0
2006-12-22 14:47:00,1.60208,1.6022,1.60196,1.60211,161799998.0
2006-12-22 14:48:00,1.60208,1.60222,1.60199,1.60211,31300000.0
2006-12-22 14:49:00,1.60218,1.60237,1.60211,1.60223,297100001.0
2006-12-22 14:50:00,1.60237,1.60244,1.60219,1.60236,304700001.0
2006-12-22 14:51:00,1.60236,1.60236,1.60195,1.60211,226600004.0
2006-12-22 14:52:00,1.60221,1.60221,1.60206,1.60209,258499998.0
2006-12-22 14:53:00,1.6022,1.60225,1.602,1.602,239200000.0
2006-12-22 14:54:00,1.60209,1.60223,1.60207,1.60218,290800006.0
2006-12-22 14:55:00,1.60174,1.60208,1.60161,1.60184,313000001.0
2006-12-22 14:56:00,1.60192,1.6021,1.60178,1.60178,388300002.0
2006-12-22 14:57:00,1.60217,1.60234,1.60216,1.60224,411499995.0
2006-12-22 14:58:00,1.60225,1.60238,1.60215,1.60221,197300004.0
2006-12-22 14:59:00,1.60238,1.60255,1.6022,1.60241,269200004.0
2006-12-22 15:00:00,1.60248,1.60258,1.60234,1.60248,284600001.0
2006-12-22 15:01:00,1.60247,1.60252,1.60225,1.60225,383700001.0
2006-12-22 15:02:00,1.60249,1.60268,1.60249,1.60266,163100001.0
2006-12-22 15:03:00,1.60269,1.60321,1.60269,1.60314,318699997.0
2006-12-22 15:04:00,1.60327,1.60342,1.6032,1.60327,116700001.0
2006-12-22 15:05:00,1.60324,1.60342,1.60311,1.60324,245999998.0
2006-12-22 15:06:00,1.6031,1.6032,1.60296,1.60307,496699999.0
2006-12-22 15:07:00,1.60302,1.60331,1.60302,1.60322,188600001.0
2006-12-22 15:08:00,1.60301,1.60321,1.60269,1.60281,216899999.0
2006-12-22 15:09:00,1.60275,1.60287,1.6027,1.60283,118200003.0
2006-12-22 15:10:00,1.60279,1.60296,1.60263,1.60275,285899999.0
2006-12-22 15:11:00,1.6027,1.60278,1.60256,1.6026,366500000.0
2006-12-22 15:12:00,1.60255,1.60266,1.60246,1.60254,177100000.0
2006-12-22 15:13:00,1.60277,1.6028,1.60259,1.60264,341699996.0
2006-12-22 15:14:00,1.60262,1.60278,1.60255,1.60263,216399998.0
2006-12-22 15:15:00,1.60269,1.60287,1.60265,1.6028,343400006.0
2006-12-22 15:16:00,1.60284,1.60286,1.60263,1.60269,391599996.0
2006-12-22 15:17:00,1.60264,1.60281,1.60257,1.60281,162300002.0
2006-12-22 15:18:00,1.60273,1.60287,1.60257,1.60278,324700001.0
2006-12-22 15:19:00,1.60284,1.60287,1.60268,1.60274,468199999.0
2006-12-22 15:20:00,1.60269,1.60293,1.60269,1.60293,390700002.0
2006-12-22 15:21:00,1.60285,1.60295,1.60272,1.60283,357800003.0
2006-12-22 15:22:00,1.60281,1.60296,1.60277,1.6029,400200001.0
2006-12-22 15:23:00,1.60287,1.60301,1.60265,1.60265,302299995.0
2006-12-22 15:24:00,1.60275,1.60288,1.60271,1.60288,301700002.0
2006-12-22 15:25:00,1.6029,1.60297,1.60276,1.60292,245000005.0
2006-12-22 15:26:00,1.60294,1.60298,1.6028,1.6028,379800000.0
2006-12-22 15:27:00,1.60289,1.60296,1.6028,1.60285,109400000.0
2006-12-22 15:28:00,1.60269,1.60293,1.60269,1.60289,218099998.0
2006-12-22 15:29:00,1.60291,1.60299,1.60256,1.60266,300900000.0
2006-12-22 15:30:00,1.60256,1.60287,1.60232,1.6027,263199998.0
2006-12-22 15:31:00,1.60283,1.60286,1.60223,1.60232,487000002.0
2006-12-22 15:32:00,1.60232,1.60292,1.60223,1.60292,333100000.0
2006-12-22 15:33:00,1.60306,1.60315,1.60287,1.6031,346800002.0
2006-12-22 15:34:00,1.60316,1.60328,1.60298,1.60298,219599999.0
2006-12-22 15:35:00,1.60322,1.60322,1.603,1.60302,338699998.0
2006-12-22 15:36:00,1.60303,1.60307,1.60287,1.60287,163500001.0
2006-12-22 15:37:00,1.6029,1.60311,1.60289,1.60303,194399999.0
2006-12-22 15:38:00,1.60305,1.60305,1.60282,1.60282,321200003.0
2006-12-22 15:39:00,1.60302,1.6031,1.60286,1.60293,334700002.0
2006-12-22 15:40:00,1.60283,1.60297,1.60282,1.60292,307200005.0
2006-12-22 15:41:00,1.60256,1.60276,1.60255,1.60263,167200001.0
2006-12-22 15:42:00,1.60248,1.60279,1.60248,1.60267,283000004.0
2006-12-22 15:43:00,1.60267,1.60291,1.60267,1.6028,207799998.0
2006-12-22 15:44:00,1.60278,1.60288,1.60269,1.60279,197400000.0
2006-12-22 15:45:00,1.60262,1.60282,1.60247,1.60262,219700002.0
2006-12-22 15:46:00,1.60261,1.60261,1.60223,1.60228,301000002.0
2006-12-22 15:47:00,1.60243,1.60278,1.60243,1.60264,313100003.0
2006-12-22 15:48:00,1.60283,1.60288,1.60258,1.60265,299500001.0
2006-12-22 15:49:00,1.60253,1.60269,1.60241,1.60259,249600002.0
2006-12-22 15:50:00,1.60256,1.60267,1.60238,1.60254,292800000.0
2006-12-22 15:51:00,1.60255,1.60274,1.60245,1.60258,340100001.0
2006-12-22 15:52:00,1.60256,1.60263,1.60239,1.60243,356499998.0
2006-12-22 15:53:00,1.60239,1.60248,1.60218,1.60231,127800000.0
2006-12-22 15:54:00,1.6024,1.60275,1.6024,1.60275,275399999.0
2006-12-22 15:55:00,1.60257,1.60271,1.60247,1.60268,210500001.0
2006-12-22 15:56:00,1.60255,1.60278,1.60254,1.60275,573100002.0
2006-12-22 15:57:00,1.60265,1.60266,1.60251,1.60255,230200003.0
2006-12-22 15:58:00,1.60264,1.60273,1.60251,1.60251,397799995.0
2006-12-22 15:59:00,1.60257,1.60257,1.60232,1.60232,100900002.0
2006-12-22 16:00:00,1.60221,1.60247,1.60215,1.60247,170699999.0
2006-12-22 16:01:00,1.60211,1.60232,1.60211,1.60232,371899995.0
2006-12-22 16:02:00,1.60229,1.6024,1.60215,1.60229,269200003.0
2006-12-22 16:03:00,1.60234,1.60269,1.60227,1.60262,407699997.0
2006-12-22 16:04:00,1.60256,1.60259,1.60236,1.60236,368400001.0
2006-12-22 16:05:00,1.6024,1.6024,1.60209,1.60209,312200006.0
2006-12-22 16:06:00,1.60216,1.60227,1.60202,1.6022,242500004.0
2006-12-22 16:07:00,1.60221,1.60229,1.602,1.60214,251200003.0
2006-12-22 16:08:00,1.60229,1.60238,1.60221,1.60226,314000004.0
2006-12-22 16:09:00,1.60218,1.60239,1.60209,1.6022,247200000.0
2006-12-22 16:10:00,1.60221,1.60228,1.60202,1.60227,171799999.0
2006-12-22 16:11:00,1.60204,1.60235,1.60204,1.60206,349700000.0
2006-12-22 16:12:00,1.60226,1.60258,1.60226,1.60256,232400001.0
2006-12-22 16:13:00,1.6024,1.60255,1.60221,1.60233,352100005.0
2006-12-22 16:14:00,1.60247,1.60253,1.60216,1.60243,498900000.0
2006-12-22 16:15:00,1.60205,1.60247,1.60205,1.60245,363899995.0
2006-12-22 16:16:00,1.60247,1.60253,1.60231,1.60232,555200002.0
2006-12-22 16:17:00,1.60239,1.60247,1.60227,1.60236,282699999.0
2006-12-22 16:18:00,1.60247,1.60247,1.60226,1.60237,234100000.0
2006-12-22 16:19:00,1.60229,1.6024,1.60221,1.60238,327700000.0
2006-12-22 16:20:00,1.60235,1.60295,1.60223,1.60295,195799999.0
2006-12-22 16:21:00,1.60298,1.6031,1.60285,1.60297,403199996.0
2006-12-22 16:22:00,1.6027,1.60284,1.60259,1.60271,231900003.0
2006-12-22 16:23:00,1.60253,1.60271,1.60247,1.60249,177000000.0
2006-12-22 16:24:00,1.60238,1.60265,1.60238,1.60251,475599999.0
2006-12-22 16:25:00,1.6026,1.60273,1.6025,1.60266,498100003.0
2006-12-22 16:26:00,1.60272,1.60283,1.6025,1.60275,346100000.0
2006-12-22 16:27:00,1.60252,1.60278,1.60245,1.60257,366799997.0
2006-12-22 16:28:00,1.60246,1.60272,1.60246,1.60268,194199997.0
2006-12-22 16:29:00,1.60257,1.60271,1.60232,1.60241,263100002.0
2006-12-22 16:30:00,1.60217,1.60225,1.60196,1.60217,141500000.0
2006-12-22 16:31:00,1.60218,1.60224,1.60198,1.60211,281900000.0
2006-12-22 16:32:00,1.60212,1.60235,1.60212,1.60212,135800001.0
2006-12-22 16:33:00,1.60209,1.6023,1.60201,1.60215,237700000.0
2006-12-22 16:34:00,1.60211,1.60216,1.602,1.60209,63400000.0
2006-12-22 16:35:00,1.60202,1.60214,1.60202,1.60214,57500000.0
2006-12-22 16:36:00,1.60215,1.60219,1.60203,1.60212,214100003.0
2006-12-22 16:37:00,1.60212,1.60232,1.60211,1.60211,259599999.0
2006-12-22 16:38:00,1.60222,1.60237,1.60214,1.60225,513099998.0
2006-12-22 16:39:00,1.6022,1.60226,1.60206,1.60214,281800002.0
2006-12-22 16:40:00,1.60235,1.60235,1.60221,1.60225,173899998.0
2006-12-22 16:41:00,1.60223,1.60238,1.60216,1.60233,289500001.0
2006-12-22 16:42:00,1.60214,1.60253,1.60214,1.60245,380000001.0
2006-12-22 16:43:00,1.60236,1.60237,1.60199,1.60225,293700003.0
2006-12-22 16:44:00,1.60238,1.60243,1.60214,1.60233,390800002.0
2006-12-22 16:45:00,1.60229,1.60241,1.60217,1.60231,226000001.0
2006-12-22 16:46:00,1.60235,1.60235,1.60216,1.60235,235800001.0
2006-12-22 16:47:00,1.60215,1.60232,1.6021,1.60228,321000000.0
2006-12-22 16:48:00,1.60216,1.60223,1.60202,1.60217,129400000.0
2006-12-22 16:49:00,1.6022,1.60224,1.60209,1.6022,348200004.0
2006-12-22 16:50:00,1.60206,1.60223,1.60203,1.60212,97899999.0
2006-12-22 16:51:00,1.60211,1.60223,1.60179,1.60179,376800000.0
2006-12-22 16:52:00,1.60198,1.60201,1.60184,1.60184,218900001.0
2006-12-22 16:53:00,1.60173,1.60188,1.6017,1.60179,408400004.0
2006-12-22 16:54:00,1.60169,1.60178,1.60147,1.6016,351600005.0
2006-12-22 16:55:00,1.60179,1.60192,1.60171,1.60187,460299999.0
2006-12-22 16:56:00,1.60155,1.60177,1.60155,1.60177,284400001.0
2006-12-22 16:57:00,1.60185,1.60229,1.60184,1.60229,247500005.0
2006-12-22 16:58:00,1.60209,1.6025,1.60209,1.60246,449799997.0
2006-12-22 16:59:00,1.60239,1.60261,1.6022,1.60243,390100000.0
2006-12-22 17:00:00,1.60243,1.60284,1.60233,1.60274,430099997.0
2006-12-22 17:01:00,1.60267,1.60267,1.60226,1.6024,280000001.0
2006-12-22 17:02:00,1.60226,1.60255,1.60222,1.60239,291800000.0
2006-12-22 17:03:00,1.60248,1.60257,1.60215,1.60232,492300002.0
2006-12-22 17:04:00,1.60233,1.60249,1.60209,1.60229,314600003.0
2006-12-22 17:05:00,1.60231,1.60248,1.60229,1.60247,265000000.0
2006-12-22 17:06:00,1.60227,1.60244,1.60227,1.60243,416800007.0
2006-12-22 17:07:00,1.60226,1.60251,1.60216,1.60251,150499999.0
2006-12-22 17:08:00,1.60235,1.60258,1.60233,1.60251,341100001.0
2006-12-22 17:09:00,1.60254,1.60261,1.60241,1.60256,161900003.0
2006-12-22 17:10:00,1.60239,1.60253,1.60231,1.60245,296900004.0
2006-12-22 17:11:00,1.60253,1.60261,1.60235,1.60235,249299998.0
2006-12-22 17:12:00,1.60235,1.60248,1.60224,1.60238,299800000.0
2006-12-22 17:13:00,1.60248,1.60248,1.60211,1.60226,371500001.0
2006-12-22 17:14:00,1.60249,1.60252,1.60227,1.6024,163600000.0
2006-12-22 17:15:00,1.60238,1.60258,1.60236,1.60239,257900004.0
2006-12-22 17:16:00,1.6024,1.60262,1.60239,1.60261,452799999.0
2006-12-22 17:17:00,1.60251,1.60251,1.60226,1.60239,337800005.0
2006-12-22 17:18:00,1.60239,1.6026,1.60235,1.6024,188299997.0
2006-12-22 17:19:00,1.60272,1.60272,1.60253,1.60265,381700003.0
2006-12-22 17:20:00,1.60265,1.60273,1.60254,1.60268,140699999.0
2006-12-22 17:21:00,1.6027,1.60275,1.6027,1.60275,94399997.0
2006-12-22 17:22:00,1.6027,1.6027,1.60248,1.60253,185299999.0
2006-12-22 17:23:00,1.6026,1.6027,1.6025,1.60251,137200001.0
2006-12-22 17:24:00,1.60267,1.60269,1.60243,1.60243,177699999.0
2006-12-22 17:25:00,1.6025,1.60275,1.60247,1.60264,340200000.0
2006-12-22 17:26:00,1.60264,1.60282,1.60258,1.60273,227000000.0
2006-12-22 17:27:00,1.60268,1.60278,1.6026,1.6027,273600001.0
2006-12-22 17:28:00,1.60263,1.6028,1.60248,1.6026,373100007.0
2006-12-22 17:29:00,1.60266,1.60266,1.60245,1.60266,280399997.0
2006-12-22 17:30:00,1.60259,1.60282,1.60247,1.60272,92699999.0
2006-12-22 17:31:00,1.60278,1.60302,1.60272,1.60292,412600001.0
2006-12-22 17:32:00,1.60273,1.60323,1.60273,1.60311,314699999.0
2006-12-22 17:33:00,1.60312,1.60324,1.60295,1.60298,343299998.0
2006-12-22 17:34:00,1.60296,1.60316,1.60283,1.60308,306900002.0
2006-12-22 17:35:00,1.6031,1.60319,1.60295,1.60307,252700000.0
2006-12-22 17:36:00,1.60296,1.60319,1.60279,1.60319,189900004.0
2006-12-22 17:37:00,1.60301,1.60312,1.60288,1.60292,260400003.0
2006-12-22 17:38:00,1.60282,1.60307,1.60282,1.60302,215099999.0
2006-12-22 17:39:00,1.60283,1.60303,1.60281,1.60294,262000004.0
2006-12-22 17:40:00,1.60289,1.60305,1.60274,1.60297,253100003.0
2006-12-22 17:41:00,1.60305,1.60305,1.60285,1.6029,322500001.0
2006-12-22 17:42:00,1.60312,1.60312,1.60288,1.60288,202600001.0
2006-12-22 17:43:00,1.60296,1.60317,1.60283,1.603,196199998.0
2006-12-22 17:44:00,1.60307,1.6033,1.60287,1.60321,265500001.0
2006-12-22 17:45:00,1.60317,1.60331,1.60314,1.60321,470400002.0
2006-12-22 17:46:00,1.60316,1.60316,1.60306,1.60308,102900000.0
2006-12-22 17:47:00,1.60312,1.6032,1.603,1.60301,326700003.0
2006-12-22 17:48:00,1.60302,1.60313,1.60286,1.60293,303599997.0
2006-12-22 17:49:00,1.60287,1.60295,1.60268,1.60278,515800002.0
2006-12-22 17:50:00,1.60297,1.60297,1.60274,1.60284,252299996.0
2006-12-22 17:51:00,1.60289,1.60299,1.60274,1.60287,204800000.0
2006-12-22 17:52:00,1.60279,1.60295,1.60268,1.60287,425400002.0
2006-12-22 17:53:00,1.60272,1.60284,1.60254,1.60275,391300006.0
2006-12-22 17:54:00,1.60281,1.60296,1.60274,1.60286,294700001.0
2006-12-22 17:55:00,1.60267,1.60315,1.60267,1.60296,140599999.0
2006-12-22 17:56:00,1.6031,1.6031,1.60278,1.60278,201799997.0
2006-12-22 17:57:00,1.60296,1.60296,1.60284,1.60284,64600002.0
2006-12-22 17:58:00,1.60284,1.60298,1.60269,1.60282,465200002.0
2006-12-22 17:59:00,1.60258,1.60289,1.60245,1.60245,344100003.0
2006-12-22 18:00:00,1.60275,1.6029,1.60257,1.60288,260600000.0
2006-12-22 18:01:00,1.6026,1.6026,1.6022,1.6022,1850099994.0
2006-12-22 18:02:00,1.6023,1.6023,1.602,1.6022,1850099994.0
2006-12-22 18:03:00,1.6024,1.6025,1.6022,1.6024,1850099994.0
2006-12-22 18:04:00,1.6025,1.6025,1.6021,1.6023,1850099994.0
2006-12-22 18:05:00,1.6024,1.6025,1.6023,1.6024,1850099994.0
2006-12-22 18:06:00,1.6023,1.6024,1.6022,1.6024,1850099994.0
2006-12-22 18:07:00,1.6025,1.6026,1.6023,1.6024,1850099994.0
2006-12-22 18:09:00,1.60305,1.60322,1.60289,1.60305,1850099994.0
2006-12-22 18:11:00,1.60308,1.60316,1.60283,1.60298,1894400004.0
2006-12-22 18:12:00,1.60307,1.60315,1.60295,1.6031,2116700002.0
2006-12-22 18:13:00,1.60303,1.60312,1.60288,1.60303,1447599997.0
2006-12-22 18:14:00,1.6021,1.6021,1.6019,1.6019,1152400013.0
2006-12-22 18:15:00,1.60297,1.60316,1.60293,1.6031,1152400013.0
2006-12-22 18:16:00,1.6019,1.602,1.6019,1.602,2124499981.0
2006-12-22 18:17:00,1.60307,1.60315,1.60284,1.60293,2124499981.0
2006-12-22 18:18:00,1.60278,1.60287,1.60217,1.60221,876999995.0
2006-12-22 18:19:00,1.6022,1.60232,1.60195,1.60221,2106300002.0
2006-12-22 18:20:00,1.6023,1.60296,1.6023,1.60258,2001300006.0
2006-12-22 18:21:00,1.60267,1.60286,1.60256,1.60267,772400007.0
2006-12-22 18:22:00,1.60259,1.60286,1.60255,1.60286,872700004.0
2006-12-22 18:23:00,1.6023,1.6023,1.6021,1.6022,1286500008.0
2006-12-22 18:24:00,1.6023,1.6025,1.6022,1.6024,1286500008.0
2006-12-22 18:25:00,1.6025,1.6026,1.6022,1.6022,1286500008.0
2006-12-22 18:26:00,1.6024,1.6025,1.6023,1.6023,1286500008.0
2006-12-22 18:27:00,1.60244,1.6028,1.60243,1.60266,1286500008.0
2006-12-22 18:29:00,1.6026,1.60272,1.60249,1.60259,1867899997.0
2006-12-22 18:30:00,1.60244,1.60283,1.60244,1.60279,1076700007.0
2006-12-22 18:31:00,1.60274,1.60301,1.60272,1.60287,1129899997.0
2006-12-22 18:32:00,1.60276,1.60276,1.60233,1.60233,1478799998.0
2006-12-22 18:33:00,1.60252,1.60265,1.60243,1.60265,2130900014.0
2006-12-22 18:35:00,1.60265,1.60278,1.60246,1.60266,1726600004.0
2006-12-22 18:36:00,1.60273,1.60278,1.60252,1.60262,1227899994.0
2006-12-22 18:37:00,1.60257,1.60272,1.60244,1.60265,2024400019.0
2006-12-22 18:38:00,1.60273,1.60281,1.60252,1.60263,1734699999.0
2006-12-22 18:39:00,1.60295,1.60307,1.60282,1.60295,2075300002.0
2006-12-22 18:40:00,1.6022,1.6022,1.6021,1.6021,1136799995.0
2006-12-22 18:41:00,1.60285,1.60309,1.60285,1.60285,1136799995.0
2006-12-22 18:42:00,1.60292,1.60302,1.60276,1.6029,1195800005.0
2006-12-22 18:43:00,1.60292,1.60292,1.60271,1.60276,327300002.0
2006-12-22 18:44:00,1.60287,1.60294,1.60256,1.60262,865800002.0
2006-12-22 18:45:00,1.60264,1.60287,1.60262,1.6028,580400003.0
2006-12-22 18:46:00,1.6027,1.60286,1.60263,1.60281,412899999.0
2006-12-22 18:47:00,1.60275,1.60288,1.60272,1.60281,209300004.0
2006-12-22 18:48:00,1.60268,1.60285,1.60251,1.6027,1297600010.0
2006-12-22 18:49:00,1.60273,1.60283,1.60263,1.60278,316299998.0
2006-12-22 18:50:00,1.60264,1.60281,1.60253,1.60281,644900003.0
2006-12-22 18:51:00,1.60289,1.60295,1.60268,1.60268,1648300008.0
2006-12-22 18:52:00,1.60277,1.60297,1.60275,1.60288,1197399992.0
2006-12-22 18:53:00,1.60272,1.60291,1.60258,1.60282,1104100002.0
2006-12-22 18:54:00,1.60275,1.60285,1.60258,1.60272,776000003.0
2006-12-22 18:55:00,1.60278,1.60285,1.60251,1.6026,1700400010.0
2006-12-22 18:56:00,1.60261,1.60274,1.60253,1.60274,794599997.0
2006-12-22 18:57:00,1.60274,1.60277,1.60257,1.6027,624300005.0
2006-12-22 18:58:00,1.60283,1.60299,1.60264,1.6027,1141500004.0
2006-12-22 18:59:00,1.60267,1.60278,1.60256,1.60265,1684800001.0
2006-12-22 19:00:00,1.60266,1.60266,1.60242,1.60245,467100002.0
2006-12-22 19:01:00,1.60239,1.60273,1.60234,1.60245,385600004.0
2006-12-22 19:02:00,1.60225,1.60246,1.60225,1.6024,858799998.0
2006-12-22 19:03:00,1.60244,1.60268,1.60239,1.60241,387200001.0
2006-12-22 19:04:00,1.60242,1.60258,1.60236,1.60253,452300001.0
2006-12-22 19:05:00,1.60255,1.60272,1.60249,1.60263,804599996.0
2006-12-22 19:06:00,1.60246,1.60261,1.60233,1.60256,1949300008.0
2006-12-22 19:07:00,1.60258,1.60276,1.6024,1.6024,967899997.0
2006-12-22 19:08:00,1.6025,1.60264,1.60242,1.60247,1633300009.0
2006-12-22 19:09:00,1.60249,1.60263,1.60232,1.60232,1458199999.0
2006-12-22 19:10:00,1.60237,1.60249,1.60224,1.60243,1124800004.0
2006-12-22 19:11:00,1.60243,1.6025,1.6022,1.60227,1269799987.0
2006-12-22 19:12:00,1.60222,1.60237,1.60217,1.60237,991799998.0
2006-12-22 19:13:00,1.60223,1.60234,1.60211,1.60226,477300008.0
2006-12-22 19:14:00,1.6021,1.60222,1.60209,1.60212,261999999.0
2006-12-22 19:15:00,1.60212,1.60225,1.60206,1.6021,1192699998.0
2006-12-22 19:16:00,1.60213,1.60213,1.60194,1.60194,470000002.0
2006-12-22 19:17:00,1.60219,1.6024,1.60203,1.60203,1022800004.0
2006-12-22 19:18:00,1.60219,1.6024,1.60216,1.60231,779099991.0
2006-12-22 19:19:00,1.60219,1.60238,1.60215,1.60232,894600000.0
2006-12-22 19:20:00,1.60233,1.60233,1.602,1.60211,925300009.0
2006-12-22 19:21:00,1.6022,1.60231,1.6021,1.60212,984900003.0
2006-12-22 19:22:00,1.60217,1.60237,1.60217,1.60237,140900001.0
2006-12-22 19:23:00,1.60238,1.6024,1.60212,1.60212,660400002.0
2006-12-22 19:24:00,1.60219,1.6026,1.60219,1.6026,359099999.0
2006-12-22 19:25:00,1.6026,1.60275,1.60241,1.60241,901700001.0
2006-12-22 19:26:00,1.60248,1.6026,1.60236,1.60252,1035600011.0
2006-12-22 19:27:00,1.60242,1.60264,1.60238,1.60257,1166600000.0
2006-12-22 19:28:00,1.60256,1.60256,1.60226,1.60226,446700000.0
2006-12-22 19:29:00,1.60227,1.60251,1.60217,1.60232,798500008.0
2006-12-22 19:31:00,1.60227,1.60235,1.60209,1.60228,1455700015.0
2006-12-22 19:32:00,1.60228,1.60235,1.60215,1.60215,799300008.0
2006-12-22 19:33:00,1.60217,1.60242,1.60217,1.60236,1058099999.0
2006-12-22 19:34:00,1.60239,1.60241,1.60206,1.6022,1547700000.0
2006-12-22 19:35:00,1.60223,1.6023,1.60193,1.60221,912299999.0
2006-12-22 19:36:00,1.6023,1.6023,1.60197,1.60199,784000006.0
2006-12-22 19:37:00,1.6022,1.60231,1.60209,1.60223,241700000.0
2006-12-22 19:38:00,1.60222,1.60236,1.60218,1.60225,665700003.0
2006-12-22 19:39:00,1.60211,1.60252,1.60207,1.6022,1311000003.0
2006-12-22 19:40:00,1.60242,1.60242,1.60213,1.60217,474599999.0
2006-12-22 19:41:00,1.60215,1.60237,1.60215,1.60237,400699998.0
2006-12-22 19:42:00,1.60231,1.60242,1.60219,1.60226,769999999.0
2006-12-22 19:43:00,1.60233,1.60242,1.60222,1.6023,391299999.0
2006-12-22 19:44:00,1.60238,1.60241,1.6022,1.60222,1139600006.0
2006-12-22 19:45:00,1.60229,1.60229,1.6021,1.60221,287799999.0
2006-12-22 19:46:00,1.60215,1.60228,1.60203,1.60207,613599993.0
2006-12-22 19:47:00,1.60214,1.60224,1.60202,1.6021,248599999.0
2006-12-22 19:48:00,1.60212,1.60231,1.60212,1.60217,508800004.0
2006-12-22 19:49:00,1.60219,1.60233,1.60203,1.60233,1313499998.0
2006-12-22 19:50:00,1.60206,1.6023,1.60203,1.60223,457199998.0
2006-12-22 19:51:00,1.60224,1.60233,1.60219,1.60226,422100001.0
2006-12-22 19:52:00,1.60235,1.60268,1.60221,1.60256,181999999.0
2006-12-22 19:53:00,1.60262,1.6027,1.60242,1.60263,650100002.0
2006-12-22 19:54:00,1.6027,1.6027,1.6025,1.6025,380100001.0
2006-12-22 19:55:00,1.60265,1.6027,1.60247,1.60247,478000002.0
2006-12-22 19:56:00,1.60253,1.60269,1.60242,1.60269,1159600002.0
2006-12-22 19:57:00,1.6027,1.60277,1.60251,1.60255,1626600011.0
2006-12-22 19:58:00,1.60263,1.60276,1.60249,1.6025,1577000009.0
2006-12-22 19:59:00,1.60254,1.60285,1.60253,1.60272,1065500007.0
2006-12-22 20:00:00,1.60285,1.60298,1.60266,1.60277,532400000.0
2006-12-22 20:01:00,1.60279,1.60286,1.60255,1.60267,584500001.0
2006-12-22 20:02:00,1.60253,1.6027,1.60248,1.6027,369100002.0
2006-12-22 20:03:00,1.60259,1.60269,1.60257,1.60267,152999999.0
2006-12-22 20:04:00,1.60264,1.60264,1.60246,1.60257,252100003.0
2006-12-22 20:05:00,1.60252,1.60262,1.60245,1.60258,431099996.0
2006-12-22 20:06:00,1.60259,1.6027,1.60254,1.60261,398000001.0
2006-12-22 20:07:00,1.60268,1.60277,1.60262,1.60266,170100002.0
2006-12-22 20:08:00,1.60287,1.60294,1.60274,1.6028,1334800004.0
2006-12-22 20:09:00,1.60278,1.60292,1.60274,1.60288,323800001.0
2006-12-22 20:10:00,1.6029,1.6029,1.60276,1.60276,272400001.0
2006-12-22 20:11:00,1.60288,1.6029,1.60276,1.6028,790100000.0
2006-12-22 20:12:00,1.60285,1.6029,1.6027,1.60274,239399999.0
2006-12-22 20:13:00,1.60267,1.60288,1.60264,1.6028,1562599998.0
2006-12-22 20:14:00,1.60278,1.60294,1.60266,1.60281,556700001.0
2006-12-22 20:15:00,1.60278,1.60294,1.60278,1.60294,1083899995.0
2006-12-22 20:16:00,1.60292,1.60292,1.60266,1.60272,1910999978.0
2006-12-22 20:17:00,1.6028,1.60283,1.60265,1.60278,364099998.0
2006-12-22 20:18:00,1.60273,1.6028,1.60265,1.60275,412400002.0
2006-12-22 20:19:00,1.6016,1.6016,1.6015,1.6015,986299992.0
2006-12-22 20:20:00,1.6017,1.6018,1.6017,1.6017,986299992.0
2006-12-22 20:21:00,1.60258,1.60282,1.60258,1.60274,986299992.0
2006-12-22 20:22:00,1.60281,1.60293,1.60273,1.60278,636899997.0
2006-12-22 20:23:00,1.60272,1.60287,1.60257,1.60275,1281800009.0
2006-12-22 20:24:00,1.60277,1.60289,1.60262,1.6028,576799996.0
2006-12-22 20:25:00,1.6027,1.60288,1.60261,1.60283,873600001.0
2006-12-22 20:26:00,1.6028,1.6029,1.60278,1.6029,390600004.0
2006-12-22 20:27:00,1.60283,1.60292,1.60263,1.60277,345600001.0
2006-12-22 20:29:00,1.60275,1.60284,1.60251,1.60265,1745800000.0
2006-12-22 20:31:00,1.6013,1.6013,1.6013,1.6013,603100007.0
2006-12-22 20:32:00,1.6015,1.6015,1.6015,1.6015,603100007.0
2006-12-22 20:33:00,1.60274,1.60287,1.60256,1.60272,603100007.0
2006-12-22 20:34:00,1.60274,1.60283,1.60258,1.60261,353900001.0
2006-12-22 20:35:00,1.60275,1.6028,1.6026,1.60268,351800001.0
2006-12-22 20:36:00,1.60259,1.60284,1.6025,1.60284,709200012.0
2006-12-22 20:37:00,1.60281,1.60281,1.60251,1.60251,1177900006.0
2006-12-22 20:38:00,1.60264,1.60275,1.60249,1.6025,1988999997.0
2006-12-22 20:39:00,1.60247,1.60273,1.60247,1.6027,1227799994.0
2006-12-22 20:40:00,1.60266,1.60284,1.60257,1.6027,1587499998.0
2006-12-22 20:41:00,1.60267,1.60285,1.60262,1.60282,477399997.0
2006-12-22 20:42:00,1.60259,1.60276,1.6025,1.6027,269200006.0
2006-12-22 20:43:00,1.60278,1.6028,1.6025,1.6025,748500009.0
2006-12-22 20:44:00,1.60261,1.60267,1.60232,1.60232,1382500002.0
2006-12-22 20:45:00,1.60254,1.60254,1.60233,1.60252,797100006.0
2006-12-22 20:46:00,1.6027,1.6027,1.6024,1.60253,316600003.0
2006-12-22 20:47:00,1.6025,1.60257,1.60234,1.60242,955800001.0
2006-12-22 20:48:00,1.60245,1.60262,1.60231,1.60235,1294000004.0
2006-12-22 20:49:00,1.60219,1.60247,1.60209,1.6023,721199994.0
2006-12-22 20:50:00,1.60222,1.60252,1.60207,1.60218,2078000020.0
2006-12-22 20:51:00,1.60199,1.60212,1.60188,1.602,320100006.0
2006-12-22 20:52:00,1.60207,1.60213,1.60193,1.60204,1240500006.0
2006-12-22 20:53:00,1.60202,1.60222,1.60197,1.60209,1576400012.0
2006-12-22 20:54:00,1.60216,1.60232,1.60204,1.60205,1184400008.0
2006-12-22 20:55:00,1.60218,1.60236,1.60211,1.60215,578299998.0
2006-12-22 20:56:00,1.601,1.601,1.6007,1.6008,1504799998.0
2006-12-22 20:57:00,1.6009,1.6009,1.6007,1.6007,1504799998.0
2006-12-22 20:58:00,1.6008,1.601,1.6007,1.6008,1504799998.0
2006-12-22 20:59:00,1.6009,1.6009,1.6007,1.6007,1504799998.0
2006-12-22 21:02:00,1.60207,1.60225,1.60199,1.60209,1504799998.0
2006-12-22 21:03:00,1.60207,1.60236,1.602,1.60218,1390200005.0
2006-12-22 21:04:00,1.60228,1.60239,1.60212,1.60215,311600000.0
2006-12-22 21:05:00,1.60236,1.60243,1.60219,1.60228,815599995.0
2006-12-22 21:06:00,1.60235,1.60249,1.60219,1.60231,601300007.0
2006-12-22 21:07:00,1.60242,1.60247,1.6023,1.60242,412599999.0
2006-12-22 21:08:00,1.6023,1.60243,1.60226,1.60238,311900000.0
2006-12-22 21:09:00,1.6022,1.60236,1.60216,1.60227,512099997.0
2006-12-22 21:10:00,1.60234,1.60235,1.6022,1.60229,877299993.0
2006-12-22 21:11:00,1.60229,1.60235,1.60221,1.60235,615800003.0
2006-12-22 21:12:00,1.60236,1.60244,1.60225,1.60229,301500003.0
2006-12-22 21:13:00,1.60215,1.60234,1.60215,1.60226,992199997.0
2006-12-22 21:14:00,1.60229,1.60229,1.60209,1.6021,730000005.0
2006-12-22 21:15:00,1.602,1.60213,1.60182,1.60196,691700005.0
2006-12-22 21:16:00,1.60193,1.6021,1.60173,1.6019,718099997.0
2006-12-22 21:17:00,1.60188,1.60204,1.60185,1.60196,1614200004.0
2006-12-22 21:18:00,1.60184,1.60197,1.60163,1.60178,658499999.0
2006-12-22 21:19:00,1.60168,1.60169,1.60144,1.60149,652200002.0
2006-12-22 21:22:00,1.60165,1.60191,1.60162,1.60183,2019600001.0
2006-12-22 21:23:00,1.60187,1.60187,1.60143,1.60144,1218100002.0
2006-12-22 21:24:00,1.60152,1.60168,1.60152,1.60163,528200006.0
2006-12-22 21:25:00,1.6016,1.60165,1.6011,1.60135,1432500004.0
2006-12-22 21:26:00,1.60148,1.60168,1.60147,1.60157,591400003.0
2006-12-22 21:27:00,1.6016,1.60165,1.60148,1.60158,677799999.0
2006-12-22 21:28:00,1.6016,1.60165,1.60146,1.60146,443100000.0
2006-12-22 21:29:00,1.60158,1.60162,1.60142,1.6015,576099995.0
2006-12-22 21:30:00,1.60142,1.60156,1.60135,1.6015,409999994.0
2006-12-22 21:31:00,1.60135,1.60154,1.60134,1.60154,596199996.0
2006-12-22 21:32:00,1.60159,1.60165,1.60131,1.60137,1910199986.0
2006-12-22 21:33:00,1.60146,1.60165,1.60146,1.60157,238099997.0
2006-12-22 21:34:00,1.6015,1.60166,1.60145,1.60155,1308200003.0
2006-12-22 21:35:00,1.60157,1.60174,1.60149,1.60157,951500005.0
2006-12-22 21:36:00,1.60153,1.60175,1.60152,1.60161,432800006.0
2006-12-22 21:37:00,1.60172,1.60188,1.60164,1.60164,488700003.0
2006-12-22 21:38:00,1.60168,1.60184,1.60157,1.60169,388700000.0
2006-12-22 21:39:00,1.6016,1.60174,1.60156,1.60167,195700000.0
2006-12-22 21:40:00,1.6016,1.60175,1.60154,1.60167,511899998.0
2006-12-22 21:41:00,1.60167,1.60181,1.60156,1.60163,735899994.0
2006-12-22 21:42:00,1.60173,1.60184,1.60165,1.60165,664200000.0
2006-12-22 21:43:00,1.60168,1.60183,1.60161,1.60181,1030999996.0
2006-12-22 21:44:00,1.60183,1.60184,1.60159,1.6016,1372100005.0
2006-12-22 21:45:00,1.60155,1.60176,1.60154,1.60166,636200001.0
2006-12-22 21:46:00,1.60151,1.60174,1.60151,1.60162,1208999992.0
2006-12-22 21:47:00,1.60163,1.60163,1.60128,1.60128,1197699999.0
2006-12-22 21:48:00,1.60115,1.60134,1.60113,1.60127,535699993.0
2006-12-22 21:49:00,1.60124,1.60132,1.60106,1.60107,1095900010.0
2006-12-22 21:50:00,1.6011,1.60149,1.60109,1.60124,362699999.0
2006-12-22 21:51:00,1.60122,1.60145,1.60122,1.6013,690500004.0
2006-12-22 21:52:00,1.6013,1.6015,1.60111,1.60127,1645300009.0
2006-12-22 21:53:00,1.60128,1.60128,1.60114,1.60115,353500003.0
2006-12-22 21:54:00,1.60122,1.60122,1.601,1.601,195700001.0
2006-12-22 21:55:00,1.60111,1.6012,1.60095,1.60101,550999999.0
2006-12-22 21:56:00,1.60113,1.60113,1.60084,1.60092,540500003.0
2006-12-22 21:57:00,1.60091,1.60103,1.60081,1.60089,342100002.0
2006-12-22 21:58:00,1.60098,1.60111,1.60085,1.60097,855400001.0
2006-12-22 21:59:00,1.60105,1.60111,1.60085,1.60101,859799993.0
2006-12-22 22:00:00,1.6009,1.60097,1.60078,1.60087,601099996.0
2006-12-22 22:01:00,1.60093,1.60106,1.60093,1.601,207000003.0
2006-12-22 22:02:00,1.60099,1.60105,1.6008,1.60094,1402200002.0
2006-12-22 22:03:00,1.60108,1.6012,1.60097,1.60105,443800006.0
2006-12-22 22:04:00,1.60095,1.60108,1.60089,1.60105,579300002.0
2006-12-22 22:05:00,1.60111,1.60121,1.60107,1.60111,360300002.0
2006-12-22 22:06:00,1.60113,1.60113,1.60087,1.60096,614799995.0
2006-12-22 22:07:00,1.60097,1.60097,1.60079,1.60079,107899999.0
2006-12-22 22:08:00,1.6009,1.601,1.60078,1.60084,287800002.0
2006-12-22 22:09:00,1.60102,1.60107,1.60087,1.60095,498900002.0
2006-12-22 22:10:00,1.6011,1.6011,1.60093,1.60093,307300003.0
2006-12-22 22:11:00,1.60113,1.60113,1.60095,1.60095,199199999.0
2006-12-22 22:12:00,1.6011,1.6011,1.6009,1.60091,613299997.0
2006-12-22 22:13:00,1.60094,1.60104,1.6008,1.60088,309999999.0
2006-12-22 22:14:00,1.60111,1.60121,1.601,1.60107,230000005.0
2006-12-22 22:15:00,1.60103,1.60125,1.60103,1.60118,894999997.0
2006-12-22 22:16:00,1.60107,1.60129,1.60107,1.60125,241200005.0
2006-12-22 22:17:00,1.60132,1.60135,1.60109,1.60129,271499999.0
2006-12-22 22:18:00,1.60123,1.60128,1.60109,1.60109,215900001.0
2006-12-22 22:19:00,1.60125,1.6013,1.60103,1.60118,310200006.0
2006-12-22 22:20:00,1.6011,1.60133,1.6011,1.60121,393799997.0
2006-12-22 22:21:00,1.60123,1.60135,1.60115,1.60129,316100002.0
2006-12-22 22:22:00,1.6013,1.60136,1.60109,1.60117,862600007.0
2006-12-22 22:23:00,1.60127,1.60135,1.60115,1.60127,425399995.0
2006-12-22 22:24:00,1.60082,1.60116,1.60071,1.6009,246199999.0
2006-12-22 22:25:00,1.60128,1.60128,1.60094,1.60094,534200003.0
2006-12-22 22:26:00,1.60115,1.60125,1.60097,1.60123,719699999.0
2006-12-22 22:27:00,1.60112,1.60129,1.60089,1.60115,259200004.0
2006-12-22 22:28:00,1.60122,1.60134,1.60105,1.60105,664900000.0
2006-12-22 22:29:00,1.60105,1.60129,1.60102,1.60129,741900002.0
2006-12-22 22:30:00,1.60111,1.60135,1.6011,1.6013,696100002.0
2006-12-22 22:31:00,1.60125,1.60125,1.60095,1.60107,221099999.0
2006-12-22 22:32:00,1.6011,1.60125,1.6011,1.60125,193700002.0
2006-12-22 22:33:00,1.6011,1.60135,1.60107,1.60135,178899998.0
2006-12-22 22:34:00,1.60126,1.60136,1.60107,1.60128,287000004.0
2006-12-22 22:35:00,1.60126,1.60133,1.60118,1.60128,247500002.0
2006-12-22 22:36:00,1.60128,1.60132,1.60115,1.60128,829000000.0
2006-12-22 22:37:00,1.60113,1.60134,1.60106,1.6013,402199998.0
2006-12-22 22:38:00,1.60106,1.60122,1.60095,1.60116,468900000.0
2006-12-22 22:39:00,1.60113,1.6012,1.60083,1.60098,800300006.0
2006-12-22 22:40:00,1.6012,1.6014,1.60107,1.60126,772000000.0
2006-12-22 22:41:00,1.60135,1.60138,1.6011,1.60115,619099995.0
2006-12-22 22:42:00,1.6012,1.60125,1.60104,1.60113,786900002.0
2006-12-22 22:43:00,1.60109,1.60134,1.60099,1.60119,1481700009.0
2006-12-22 22:44:00,1.60108,1.6011,1.60079,1.60108,342000001.0
2006-12-22 22:45:00,1.60106,1.60106,1.60072,1.60072,386999998.0
2006-12-22 22:46:00,1.60085,1.60107,1.6008,1.60107,208700003.0
2006-12-22 22:47:00,1.60111,1.60111,1.60085,1.60086,146400002.0
2006-12-22 22:48:00,1.60101,1.60104,1.6008,1.60104,281400005.0
2006-12-22 22:49:00,1.60095,1.6011,1.60081,1.60095,634800009.0
2006-12-22 22:50:00,1.60094,1.60108,1.60085,1.60102,215099997.0
2006-12-22 22:51:00,1.60084,1.60103,1.60081,1.60082,720800003.0
2006-12-22 22:52:00,1.60082,1.60105,1.60072,1.601,530900001.0
2006-12-22 22:53:00,1.60108,1.6011,1.60094,1.601,359100001.0
2006-12-22 22:54:00,1.60094,1.6011,1.60086,1.60102,292099997.0
2006-12-22 22:55:00,1.60101,1.60104,1.60085,1.60088,118499998.0
2006-12-22 22:56:00,1.60093,1.60113,1.60093,1.60113,55999999.0
2006-12-22 22:57:00,1.60104,1.60109,1.60086,1.60086,378100005.0
2006-12-22 22:58:00,1.60101,1.60108,1.60089,1.60096,142100002.0
2006-12-22 22:59:00,1.601,1.601,1.60058,1.60058,541899997.0
2006-12-22 23:00:00,1.60093,1.60117,1.6008,1.60112,130100000.0
2006-12-22 23:01:00,1.60104,1.60123,1.601,1.60123,343699999.0
2006-12-22 23:02:00,1.60123,1.60135,1.60114,1.60127,257099998.0
2006-12-22 23:03:00,1.60133,1.60133,1.60105,1.60114,279799999.0
2006-12-22 23:04:00,1.60093,1.60121,1.60088,1.60112,261100002.0
2006-12-22 23:05:00,1.60097,1.6011,1.60091,1.60104,119099998.0
2006-12-22 23:06:00,1.60107,1.60115,1.60094,1.6011,345599997.0
2006-12-22 23:07:00,1.6011,1.60115,1.60096,1.60096,145300000.0
2006-12-22 23:08:00,1.60098,1.60122,1.60098,1.60122,32400000.0
2006-12-22 23:09:00,1.60045,1.60066,1.60037,1.60052,491600001.0
2006-12-22 23:10:00,1.60106,1.60121,1.60089,1.60108,216500003.0
2006-12-22 23:11:00,1.60096,1.60113,1.60087,1.60106,277700002.0
2006-12-22 23:12:00,1.60107,1.6011,1.60095,1.60095,320300004.0
2006-12-22 23:13:00,1.60091,1.60107,1.60091,1.60096,40100000.0
2006-12-22 23:14:00,1.60107,1.60107,1.60094,1.60094,12000000.0
2006-12-22 23:15:00,1.6011,1.60114,1.60094,1.60103,192600000.0
2006-12-22 23:16:00,1.60094,1.60104,1.60083,1.60101,241199999.0
2006-12-22 23:17:00,1.60105,1.60109,1.60088,1.60088,389800000.0
2006-12-22 23:18:00,1.60087,1.60098,1.6007,1.60084,303199999.0
2006-12-22 23:19:00,1.60098,1.60117,1.60096,1.60105,138900002.0
2006-12-22 23:20:00,1.60113,1.60113,1.60088,1.60097,363399996.0
2006-12-22 23:21:00,1.60086,1.60103,1.60086,1.60099,390599996.0
2006-12-22 23:22:00,1.601,1.60126,1.60096,1.60105,465800000.0
2006-12-22 23:23:00,1.60102,1.60108,1.60094,1.60101,78600001.0
2006-12-22 23:24:00,1.60111,1.60115,1.60089,1.60089,296499996.0
2006-12-22 23:25:00,1.60102,1.60102,1.60081,1.60081,75900002.0
2006-12-22 23:26:00,1.601,1.60108,1.60087,1.60108,246599997.0
2006-12-22 23:27:00,1.60103,1.60108,1.60102,1.60107,71000000.0
2006-12-22 23:28:00,1.60104,1.60106,1.60081,1.60106,237500000.0
2006-12-22 23:29:00,1.60108,1.6011,1.60096,1.60099,168899998.0
2006-12-22 23:30:00,1.60101,1.60101,1.60072,1.60072,139699999.0
2006-12-22 23:31:00,1.60084,1.60102,1.60084,1.601,249400000.0
2006-12-22 23:32:00,1.60076,1.60103,1.60065,1.6009,306300005.0
2006-12-22 23:33:00,1.60094,1.60108,1.60084,1.60095,217800003.0
2006-12-22 23:34:00,1.60109,1.60117,1.60095,1.60105,103200000.0
2006-12-22 23:35:00,1.60101,1.60115,1.60098,1.60098,430700002.0
2006-12-22 23:36:00,1.60103,1.60122,1.60099,1.60115,176199999.0
2006-12-22 23:37:00,1.60109,1.60122,1.60092,1.60092,155500000.0
2006-12-22 23:38:00,1.60104,1.60104,1.60082,1.60082,174400000.0
2006-12-22 23:39:00,1.601,1.60107,1.60095,1.60103,106900003.0
2006-12-22 23:40:00,1.60102,1.60113,1.60092,1.60106,307700001.0
2006-12-22 23:41:00,1.60102,1.60109,1.60084,1.601,406500003.0
2006-12-22 23:42:00,1.60085,1.60095,1.60044,1.60044,215500001.0
2006-12-22 23:43:00,1.60113,1.60136,1.60112,1.60123,293200004.0
2006-12-22 23:44:00,1.60113,1.60129,1.60102,1.60113,379599999.0
2006-12-22 23:45:00,1.60111,1.60121,1.60102,1.60113,30600000.0
2006-12-22 23:46:00,1.60111,1.60132,1.60098,1.60118,199300001.0
2006-12-22 23:47:00,1.60106,1.60126,1.60102,1.60108,337000000.0
2006-12-22 23:48:00,1.60122,1.60122,1.60097,1.60097,134099998.0
2006-12-22 23:49:00,1.60107,1.60114,1.60097,1.60112,539599997.0
2006-12-22 23:50:00,1.601,1.60112,1.60097,1.60105,136499997.0
2006-12-22 23:51:00,1.60102,1.60135,1.60102,1.60135,194700002.0
2006-12-22 23:52:00,1.60131,1.60152,1.60124,1.60152,178100001.0
2006-12-22 23:53:00,1.60137,1.60148,1.60114,1.60134,269799998.0
2006-12-22 23:54:00,1.60128,1.60145,1.6011,1.6013,210999997.0
2006-12-22 23:55:00,1.60136,1.60136,1.60117,1.60117,106999999.0
2006-12-22 23:56:00,1.6013,1.60135,1.60108,1.60108,329099997.0
2006-12-22 23:57:00,1.60127,1.60135,1.60106,1.60117,170099999.0
2006-12-22 23:58:00,1.60113,1.60141,1.60113,1.60124,165299997.0
2006-12-22 23:59:00,1.60138,1.60152,1.60133,1.60142,44000000.0
2006-12-25 00:00:00,1.60113,1.60127,1.60109,1.60127,213500000.0
2006-12-25 00:01:00,1.60123,1.60133,1.60103,1.60117,297699998.0
2006-12-25 00:02:00,1.60148,1.60155,1.60132,1.60148,433299999.0
2006-12-25 00:03:00,1.60137,1.60151,1.60127,1.60145,557900001.0
2006-12-25 00:04:00,1.60174,1.60181,1.60119,1.60124,336700000.0
2006-12-25 00:05:00,1.60123,1.60127,1.601,1.60127,292500000.0
2006-12-25 00:06:00,1.60082,1.60116,1.60082,1.60103,234400000.0
2006-12-25 00:07:00,1.601,1.60123,1.60088,1.60088,326599997.0
2006-12-25 00:08:00,1.6012,1.60135,1.60113,1.60127,210700000.0
2006-12-25 00:09:00,1.60131,1.60147,1.60127,1.60139,442399998.0
2006-12-25 00:10:00,1.60108,1.60159,1.60108,1.60159,194299999.0
2006-12-25 00:11:00,1.60158,1.60169,1.60149,1.6016,414200003.0
2006-12-25 00:12:00,1.6011,1.60118,1.60094,1.60105,467999996.0
2006-12-25 00:13:00,1.60113,1.60123,1.60091,1.60102,282899997.0
2006-12-25 00:14:00,1.60113,1.60118,1.60092,1.6011,425300001.0
2006-12-25 00:15:00,1.60119,1.6017,1.60114,1.6017,126099999.0
2006-12-25 00:16:00,1.60158,1.60166,1.60118,1.60118,180399998.0
2006-12-25 00:17:00,1.60112,1.60133,1.60106,1.60121,675800002.0
2006-12-25 00:18:00,1.60104,1.60123,1.60085,1.60117,470599998.0
2006-12-25 00:19:00,1.6011,1.60128,1.60107,1.60118,284500002.0
2006-12-25 00:20:00,1.60117,1.6013,1.601,1.60117,480899997.0
2006-12-25 00:21:00,1.60114,1.6013,1.60101,1.60108,385500002.0
2006-12-25 00:22:00,1.60112,1.60117,1.60092,1.60104,341299994.0
2006-12-25 00:23:00,1.60123,1.60125,1.60098,1.60107,291899997.0
2006-12-25 00:24:00,1.6014,1.60184,1.60127,1.60153,637199999.0
2006-12-25 00:25:00,1.6016,1.6017,1.60133,1.60156,576000007.0
2006-12-25 00:26:00,1.60116,1.60126,1.60096,1.60109,310800000.0
2006-12-25 00:27:00,1.60105,1.60112,1.60096,1.60098,246100002.0
2006-12-25 00:28:00,1.60113,1.60116,1.60094,1.60107,400200002.0
2006-12-25 00:29:00,1.60113,1.60118,1.601,1.60112,314000004.0
2006-12-25 00:30:00,1.601,1.60119,1.60098,1.60106,625900003.0
2006-12-25 00:31:00,1.60118,1.60123,1.60106,1.60106,310299996.0
2006-12-25 00:32:00,1.60113,1.60125,1.60093,1.60113,357799997.0
2006-12-25 00:33:00,1.60113,1.60129,1.60107,1.60112,286000001.0
2006-12-25 00:34:00,1.6011,1.60121,1.60092,1.60097,607399999.0
2006-12-25 00:35:00,1.60102,1.60115,1.60091,1.60098,272300004.0
2006-12-25 00:36:00,1.60097,1.6012,1.60091,1.60117,363400001.0
2006-12-25 00:37:00,1.60115,1.60128,1.60106,1.60127,249800001.0
2006-12-25 00:38:00,1.60101,1.60122,1.60087,1.60122,324999999.0
2006-12-25 00:39:00,1.60117,1.60121,1.60095,1.60101,383900008.0
2006-12-25 00:40:00,1.60113,1.60118,1.60104,1.60115,323300000.0
2006-12-25 00:41:00,1.60112,1.60121,1.60104,1.60104,162900000.0
2006-12-25 00:42:00,1.60107,1.60122,1.60099,1.60122,486500000.0
2006-12-25 00:43:00,1.60127,1.60173,1.60116,1.60139,574100002.0
2006-12-25 00:44:00,1.60156,1.60159,1.60135,1.60135,323100002.0
2006-12-25 00:45:00,1.6014,1.6016,1.60135,1.60155,286299997.0
2006-12-25 00:46:00,1.6017,1.60203,1.60163,1.60185,344600003.0
2006-12-25 00:47:00,1.60203,1.6021,1.60191,1.60198,271500002.0
2006-12-25 00:48:00,1.60145,1.60158,1.60139,1.60147,343500001.0
2006-12-25 00:49:00,1.60157,1.6017,1.60149,1.60159,313100001.0
2006-12-25 00:50:00,1.60142,1.60171,1.60141,1.60163,454700004.0
2006-12-25 00:51:00,1.60161,1.6017,1.60143,1.60148,250700000.0
2006-12-25 00:52:00,1.60148,1.60148,1.60121,1.60133,363600005.0
2006-12-25 00:53:00,1.60121,1.6015,1.60117,1.6014,191999999.0
2006-12-25 00:54:00,1.60155,1.60155,1.6012,1.60126,410600004.0
2006-12-25 00:55:00,1.60125,1.6015,1.60109,1.6013,539499997.0
2006-12-25 00:56:00,1.60141,1.60164,1.60137,1.60145,386300000.0
2006-12-25 00:57:00,1.60122,1.60161,1.60122,1.60154,650999997.0
2006-12-25 00:58:00,1.6015,1.60155,1.60127,1.60135,360600001.0
2006-12-25 00:59:00,1.60134,1.60194,1.60134,1.6016,322200003.0
2006-12-25 01:00:00,1.60148,1.60186,1.60148,1.60161,465600003.0
2006-12-25 01:01:00,1.60151,1.60158,1.60128,1.60145,559999998.0
2006-12-25 01:02:00,1.60175,1.60197,1.60153,1.60159,329700001.0
2006-12-25 01:03:00,1.60154,1.6017,1.60138,1.60157,363800002.0
2006-12-25 01:04:00,1.60149,1.60162,1.6013,1.6013,742800003.0
2006-12-25 01:05:00,1.60146,1.60202,1.60141,1.60202,238500002.0
2006-12-25 01:06:00,1.60148,1.60203,1.60142,1.60203,418100001.0
2006-12-25 01:07:00,1.60206,1.60218,1.60195,1.6021,244700002.0
2006-12-25 01:08:00,1.60146,1.60154,1.60132,1.60154,266100002.0
2006-12-25 01:09:00,1.60145,1.60163,1.60141,1.60152,418999999.0
2006-12-25 01:10:00,1.60147,1.60151,1.60127,1.60127,280400001.0
2006-12-25 01:11:00,1.60143,1.60151,1.60127,1.6014,307600000.0
2006-12-25 01:12:00,1.6014,1.6015,1.6012,1.60142,373799999.0
2006-12-25 01:13:00,1.60147,1.60148,1.60116,1.60133,226799998.0
2006-12-25 01:14:00,1.60157,1.60167,1.60144,1.60152,615000004.0
2006-12-25 01:15:00,1.60145,1.60153,1.60133,1.60143,348399998.0
2006-12-25 01:16:00,1.60132,1.60156,1.60129,1.60138,336400001.0
2006-12-25 01:17:00,1.60139,1.60158,1.60097,1.60127,479600000.0
2006-12-25 01:18:00,1.60149,1.60159,1.6013,1.60142,615000003.0
2006-12-25 01:19:00,1.60146,1.60181,1.60146,1.6018,235599999.0
2006-12-25 01:20:00,1.60145,1.602,1.60135,1.602,279899996.0
2006-12-25 01:21:00,1.60205,1.60221,1.60192,1.60208,376099999.0
2006-12-25 01:22:00,1.60162,1.60214,1.60162,1.60196,292500000.0
2006-12-25 01:23:00,1.6021,1.60229,1.60197,1.60211,388099999.0
2006-12-25 01:24:00,1.60167,1.60182,1.60154,1.60164,384000002.0
2006-12-25 01:25:00,1.60185,1.60192,1.6013,1.60157,224200002.0
2006-12-25 01:26:00,1.60132,1.60158,1.6012,1.60127,474400002.0
2006-12-25 01:27:00,1.60114,1.60169,1.60114,1.60149,702800002.0
2006-12-25 01:28:00,1.60123,1.60156,1.60111,1.60127,386199997.0
2006-12-25 01:29:00,1.60115,1.60152,1.60111,1.6012,385599997.0
2006-12-25 01:30:00,1.60145,1.6017,1.60125,1.60159,265100002.0
2006-12-25 01:31:00,1.60162,1.60174,1.60122,1.60129,271600001.0
2006-12-25 01:32:00,1.60121,1.60163,1.601,1.60124,598800000.0
2006-12-25 01:33:00,1.60135,1.60163,1.60122,1.60134,392099996.0
2006-12-25 01:34:00,1.60131,1.60163,1.60115,1.60154,644400008.0
2006-12-25 01:35:00,1.60153,1.60176,1.60148,1.60157,300300004.0
2006-12-25 01:36:00,1.60131,1.60161,1.60103,1.60103,518199999.0
2006-12-25 01:37:00,1.60135,1.60176,1.60132,1.60145,352300001.0
2006-12-25 01:38:00,1.60135,1.60167,1.6013,1.60155,514300001.0
2006-12-25 01:39:00,1.60139,1.60171,1.6011,1.60142,432100003.0
2006-12-25 01:40:00,1.60155,1.60163,1.6012,1.60136,412800001.0
2006-12-25 01:41:00,1.60153,1.60174,1.60146,1.60156,324400003.0
2006-12-25 01:42:00,1.60155,1.60177,1.60145,1.6017,484900000.0
2006-12-25 01:43:00,1.60173,1.60176,1.60152,1.60165,414299999.0
2006-12-25 01:44:00,1.60148,1.60178,1.60145,1.60165,500099995.0
2006-12-25 01:45:00,1.60151,1.6017,1.60136,1.60136,226899998.0
2006-12-25 01:46:00,1.60104,1.60175,1.60104,1.60175,280800001.0
2006-12-25 01:47:00,1.60145,1.60173,1.60134,1.60163,305800000.0
2006-12-25 01:48:00,1.60137,1.60165,1.60124,1.60148,285199999.0
2006-12-25 01:49:00,1.60161,1.60168,1.60129,1.60168,351600002.0
2006-12-25 01:50:00,1.6013,1.60169,1.60117,1.60144,363400002.0
2006-12-25 01:51:00,1.60175,1.60178,1.60133,1.60164,190199999.0
2006-12-25 01:52:00,1.6015,1.60157,1.60085,1.60095,351599999.0
2006-12-25 01:53:00,1.60141,1.6016,1.60106,1.60122,261900001.0
2006-12-25 01:54:00,1.6013,1.60177,1.60127,1.60177,577900003.0
2006-12-25 01:55:00,1.60143,1.60168,1.60126,1.6014,332699998.0
2006-12-25 01:56:00,1.60147,1.60161,1.60113,1.60146,365600006.0
2006-12-25 01:57:00,1.60147,1.60167,1.60134,1.60153,320499998.0
2006-12-25 01:58:00,1.60156,1.60172,1.60125,1.60129,322999997.0
2006-12-25 01:59:00,1.60146,1.60146,1.60121,1.60138,436600003.0
2006-12-25 02:00:00,1.60143,1.60172,1.60129,1.60135,441200000.0
2006-12-25 02:01:00,1.60139,1.60188,1.60138,1.60176,308599999.0
2006-12-25 02:02:00,1.60175,1.6019,1.60149,1.60152,159200001.0
2006-12-25 02:03:00,1.6015,1.60162,1.60118,1.60125,404300002.0
2006-12-25 02:04:00,1.60077,1.60165,1.60074,1.60122,315999995.0
2006-12-25 02:05:00,1.60119,1.60147,1.60109,1.60131,394100003.0
2006-12-25 02:06:00,1.60073,1.60144,1.60061,1.60112,328499998.0
2006-12-25 02:07:00,1.6012,1.60144,1.60105,1.60105,305700003.0
2006-12-25 02:08:00,1.6012,1.60146,1.60102,1.60129,432300002.0
2006-12-25 02:09:00,1.60115,1.60133,1.60088,1.60099,328800001.0
2006-12-25 02:10:00,1.60075,1.60115,1.6007,1.60073,339899998.0
2006-12-25 02:11:00,1.6008,1.60116,1.60069,1.60069,331499997.0
2006-12-25 02:12:00,1.6011,1.60122,1.60082,1.60118,353600003.0
2006-12-25 02:13:00,1.60105,1.60133,1.60064,1.60095,409800008.0
2006-12-25 02:14:00,1.60058,1.60123,1.60051,1.60104,335899994.0
2006-12-25 02:15:00,1.6007,1.60117,1.60065,1.60092,468099996.0
2006-12-25 02:16:00,1.60072,1.60139,1.60072,1.60116,289300002.0
2006-12-25 02:17:00,1.60086,1.60125,1.60076,1.6012,348499999.0
2006-12-25 02:18:00,1.60098,1.60142,1.60096,1.60096,506699998.0
2006-12-25 02:19:00,1.60121,1.6014,1.60103,1.60126,453199999.0
2006-12-25 02:20:00,1.6011,1.60133,1.60098,1.60111,428800004.0
2006-12-25 02:21:00,1.60105,1.60155,1.60105,1.60152,474900004.0
2006-12-25 02:22:00,1.6014,1.60155,1.60105,1.60112,261899998.0
2006-12-25 02:23:00,1.60131,1.6014,1.60105,1.60112,292700000.0
2006-12-25 02:24:00,1.60129,1.60167,1.60089,1.60113,335800003.0
2006-12-25 02:25:00,1.60114,1.60148,1.60106,1.60114,321400001.0
2006-12-25 02:26:00,1.60125,1.60143,1.60111,1.60143,346999996.0
2006-12-25 02:27:00,1.60132,1.60155,1.60108,1.60125,467599995.0
2006-12-25 02:28:00,1.60108,1.60142,1.60103,1.6012,277300002.0
2006-12-25 02:29:00,1.60125,1.60146,1.60104,1.60137,259100005.0
2006-12-25 02:30:00,1.60131,1.60151,1.60096,1.60097,371700001.0
2006-12-25 02:31:00,1.60103,1.6012,1.60093,1.60118,425099997.0
2006-12-25 02:32:00,1.60118,1.6015,1.60101,1.60118,217899999.0
2006-12-25 02:33:00,1.60102,1.60102,1.6007,1.60087,222299997.0
2006-12-25 02:34:00,1.60082,1.60153,1.60074,1.60137,388699997.0
2006-12-25 02:35:00,1.6012,1.60128,1.601,1.60117,402699997.0
2006-12-25 02:36:00,1.60083,1.60141,1.60083,1.6012,298800001.0
2006-12-25 02:37:00,1.60105,1.60126,1.60089,1.60105,340999999.0
2006-12-25 02:38:00,1.60112,1.60124,1.60097,1.60097,191100000.0
2006-12-25 02:39:00,1.60097,1.60119,1.6007,1.60088,297499997.0
2006-12-25 02:40:00,1.60089,1.60129,1.60071,1.60115,398900004.0
2006-12-25 02:41:00,1.60083,1.60139,1.60083,1.60109,398500003.0
2006-12-25 02:42:00,1.60114,1.60128,1.60092,1.60108,345499998.0
2006-12-25 02:43:00,1.60115,1.60115,1.6008,1.6008,356400010.0
2006-12-25 02:44:00,1.60073,1.6013,1.60073,1.6013,268499998.0
2006-12-25 02:45:00,1.60125,1.60132,1.60094,1.60106,402699995.0
2006-12-25 02:46:00,1.60081,1.6013,1.60078,1.6009,298800002.0
2006-12-25 02:47:00,1.60068,1.60137,1.60067,1.60124,344200001.0
2006-12-25 02:48:00,1.60137,1.60137,1.60087,1.60097,374300002.0
2006-12-25 02:49:00,1.60104,1.60138,1.60095,1.60122,454100000.0
2006-12-25 02:50:00,1.60104,1.60166,1.60104,1.6015,242000001.0
2006-12-25 02:51:00,1.6014,1.6016,1.60096,1.60101,244100002.0
2006-12-25 02:52:00,1.60122,1.60128,1.60088,1.60097,336100000.0
2006-12-25 02:53:00,1.60117,1.6013,1.60097,1.60111,277800001.0
2006-12-25 02:54:00,1.6014,1.6014,1.60099,1.6012,263600002.0
2006-12-25 02:55:00,1.60125,1.60143,1.60092,1.60101,335499998.0
2006-12-25 02:56:00,1.60119,1.60136,1.601,1.601,371400005.0
2006-12-25 02:57:00,1.60095,1.60133,1.60086,1.60128,436700004.0
2006-12-25 02:58:00,1.60098,1.60136,1.6009,1.60104,350199999.0
2006-12-25 02:59:00,1.60109,1.60145,1.60096,1.60131,241299996.0
2006-12-25 03:00:00,1.60135,1.60153,1.6012,1.60142,318600002.0
2006-12-25 03:01:00,1.60126,1.60147,1.60112,1.60132,493599999.0
2006-12-25 03:02:00,1.60137,1.6015,1.60103,1.60103,154399997.0
2006-12-25 03:03:00,1.60137,1.60152,1.60127,1.60144,413599997.0
2006-12-25 03:04:00,1.60112,1.60115,1.60089,1.6011,424200007.0
2006-12-25 03:05:00,1.60109,1.60142,1.60081,1.60117,487600004.0
2006-12-25 03:06:00,1.60098,1.60144,1.60091,1.60118,438700005.0
2006-12-25 03:07:00,1.60099,1.60125,1.6009,1.60118,475700003.0
2006-12-25 03:08:00,1.60083,1.60129,1.60083,1.60099,205999999.0
2006-12-25 03:09:00,1.60107,1.6012,1.60095,1.60095,396900000.0
2006-12-25 03:10:00,1.6011,1.6013,1.60088,1.60111,312300001.0
2006-12-25 03:11:00,1.601,1.60137,1.60072,1.60101,440199999.0
2006-12-25 03:12:00,1.60125,1.60141,1.60076,1.60099,280300005.0
2006-12-25 03:13:00,1.6009,1.60145,1.60079,1.60092,348800003.0
2006-12-25 03:14:00,1.60127,1.6015,1.60113,1.60116,191899999.0
2006-12-25 03:15:00,1.601,1.6012,1.60083,1.60109,447599996.0
2006-12-25 03:16:00,1.6012,1.60149,1.60102,1.60123,367799999.0
2006-12-25 03:17:00,1.6015,1.6015,1.60081,1.60081,240300000.0
2006-12-25 03:18:00,1.60069,1.60094,1.60058,1.60065,379499994.0
2006-12-25 03:19:00,1.60059,1.60146,1.60059,1.60144,276000001.0
2006-12-25 03:20:00,1.60124,1.6016,1.60118,1.60141,192299998.0
2006-12-25 03:21:00,1.60145,1.60154,1.60125,1.60142,332500003.0
2006-12-25 03:22:00,1.60127,1.60148,1.60106,1.6011,292900000.0
2006-12-25 03:23:00,1.60091,1.60169,1.60091,1.60166,304200000.0
2006-12-25 03:24:00,1.60119,1.60144,1.601,1.60113,305300001.0
2006-12-25 03:25:00,1.60122,1.60163,1.60115,1.60149,363800001.0
2006-12-25 03:26:00,1.60111,1.60165,1.60107,1.60148,287099998.0
2006-12-25 03:27:00,1.60115,1.60137,1.60093,1.60097,188600000.0
2006-12-25 03:28:00,1.60115,1.60165,1.60104,1.60165,334000000.0
2006-12-25 03:29:00,1.60124,1.60157,1.60105,1.60117,356500001.0
2006-12-25 03:30:00,1.60144,1.60164,1.60104,1.60106,298300001.0
2006-12-25 03:31:00,1.60131,1.60142,1.60108,1.60137,198800001.0
2006-12-25 03:32:00,1.60117,1.60156,1.60117,1.60153,202099998.0
2006-12-25 03:33:00,1.60118,1.60166,1.60118,1.60161,366100002.0
2006-12-25 03:34:00,1.60148,1.60148,1.60076,1.60136,466799998.0
2006-12-25 03:35:00,1.60142,1.60152,1.60065,1.60078,337400003.0
2006-12-25 03:36:00,1.60085,1.60147,1.60082,1.60129,282900007.0
2006-12-25 03:37:00,1.60134,1.60164,1.60098,1.60144,305499998.0
2006-12-25 03:38:00,1.60126,1.60149,1.60108,1.60118,230500002.0
2006-12-25 03:39:00,1.60104,1.60151,1.60101,1.60137,401899998.0
2006-12-25 03:40:00,1.6012,1.60139,1.60096,1.60108,328599992.0
2006-12-25 03:41:00,1.60108,1.60164,1.60108,1.60162,245300001.0
2006-12-25 03:42:00,1.60098,1.60155,1.60098,1.60122,267100000.0
2006-12-25 03:43:00,1.60113,1.60145,1.60091,1.60122,304400003.0
2006-12-25 03:44:00,1.60103,1.60139,1.60094,1.60117,415399996.0
2006-12-25 03:45:00,1.60162,1.60169,1.60096,1.60096,521100003.0
2006-12-25 03:46:00,1.60135,1.60152,1.6011,1.60138,291600003.0
2006-12-25 03:47:00,1.60132,1.60163,1.60124,1.60143,264200002.0
2006-12-25 03:48:00,1.60133,1.60157,1.60106,1.60121,367800004.0
2006-12-25 03:49:00,1.60114,1.6014,1.60088,1.60088,349700004.0
2006-12-25 03:50:00,1.60093,1.60157,1.60093,1.60125,260000003.0
2006-12-25 03:51:00,1.6017,1.6017,1.60105,1.60105,382899998.0
2006-12-25 03:52:00,1.60122,1.60157,1.60106,1.60106,408399999.0
2006-12-25 03:53:00,1.60123,1.60151,1.60106,1.60126,447899999.0
2006-12-25 03:54:00,1.60125,1.60155,1.60113,1.60136,341299999.0
2006-12-25 03:55:00,1.60122,1.60147,1.60103,1.60103,273300001.0
2006-12-25 03:56:00,1.6013,1.60157,1.60114,1.60114,242700001.0
2006-12-25 03:57:00,1.601,1.60162,1.6009,1.60122,358600001.0
2006-12-25 03:58:00,1.60113,1.60143,1.60109,1.60117,288200000.0
2006-12-25 03:59:00,1.60115,1.60156,1.60105,1.60135,247100000.0
2006-12-25 04:00:00,1.60149,1.60158,1.60118,1.60122,288500000.0
2006-12-25 04:01:00,1.60136,1.60174,1.60133,1.60152,424999996.0
2006-12-25 04:02:00,1.6012,1.60155,1.60107,1.60107,200700000.0
2006-12-25 04:03:00,1.6011,1.60132,1.6005,1.60053,333500004.0
2006-12-25 04:04:00,1.60026,1.60128,1.60026,1.60098,385199999.0
2006-12-25 04:05:00,1.6015,1.60165,1.60126,1.60154,199899999.0
2006-12-25 04:06:00,1.60145,1.60157,1.60078,1.60115,281300003.0
2006-12-25 04:07:00,1.60108,1.60145,1.60094,1.60122,352400003.0
2006-12-25 04:08:00,1.60105,1.60157,1.60105,1.60135,284200003.0
2006-12-25 04:09:00,1.60114,1.60156,1.60114,1.60118,108000000.0
2006-12-25 04:10:00,1.60078,1.60128,1.60068,1.60103,238900001.0
2006-12-25 04:11:00,1.60091,1.60124,1.60071,1.60092,405000003.0
2006-12-25 04:12:00,1.60127,1.60134,1.60088,1.60111,332000006.0
2006-12-25 04:13:00,1.60105,1.60128,1.6009,1.60119,337900007.0
2006-12-25 04:14:00,1.60112,1.6016,1.60092,1.60151,293399999.0
2006-12-25 04:15:00,1.60133,1.60146,1.60107,1.60111,257600001.0
2006-12-25 04:16:00,1.60103,1.60119,1.60078,1.60085,376199997.0
2006-12-25 04:17:00,1.60107,1.60144,1.60099,1.60123,167399999.0
2006-12-25 04:18:00,1.6009,1.60169,1.6009,1.6015,288099998.0
2006-12-25 04:19:00,1.60154,1.60163,1.60089,1.60089,326800000.0
2006-12-25 04:20:00,1.60135,1.60167,1.60118,1.60136,376600002.0
2006-12-25 04:21:00,1.60153,1.6017,1.60118,1.60132,213199999.0
2006-12-25 04:22:00,1.60127,1.60163,1.60104,1.60122,214800003.0
2006-12-25 04:23:00,1.6014,1.60146,1.60117,1.60129,675000003.0
2006-12-25 04:24:00,1.60125,1.60131,1.60092,1.60092,203899999.0
2006-12-25 04:25:00,1.60112,1.60165,1.601,1.60101,374599996.0
2006-12-25 04:26:00,1.60147,1.60156,1.60125,1.60132,335000000.0
2006-12-25 04:27:00,1.60117,1.60156,1.60107,1.60108,235000001.0
2006-12-25 04:28:00,1.60147,1.60161,1.60128,1.60161,267399995.0
2006-12-25 04:29:00,1.60145,1.60153,1.60125,1.60138,253500000.0
2006-12-25 04:30:00,1.60073,1.60175,1.60073,1.60175,263400005.0
2006-12-25 04:31:00,1.6014,1.60162,1.60129,1.60129,87900000.0
2006-12-25 04:32:00,1.60092,1.60147,1.60086,1.6011,397400001.0
2006-12-25 04:33:00,1.60109,1.60165,1.60108,1.60149,288800002.0
2006-12-25 04:34:00,1.60144,1.6016,1.60139,1.6016,114999998.0
2006-12-25 04:35:00,1.60152,1.60169,1.6013,1.60147,441400005.0
2006-12-25 04:36:00,1.60133,1.60152,1.60119,1.60142,203600002.0
2006-12-25 04:37:00,1.60145,1.60165,1.60124,1.60133,258400000.0
2006-12-25 04:38:00,1.60122,1.6013,1.6011,1.60115,459300004.0
2006-12-25 04:39:00,1.60111,1.60118,1.60083,1.60083,349900004.0
2006-12-25 04:40:00,1.60061,1.60152,1.60055,1.60152,176500000.0
2006-12-25 04:41:00,1.60152,1.60152,1.60126,1.60142,291900002.0
2006-12-25 04:42:00,1.60128,1.60168,1.60125,1.60135,269199999.0
2006-12-25 04:43:00,1.60129,1.60175,1.6004,1.60054,500999999.0
2006-12-25 04:44:00,1.60057,1.60156,1.60049,1.60129,365000001.0
2006-12-25 04:45:00,1.60118,1.60144,1.60065,1.60069,285399998.0
2006-12-25 04:46:00,1.6008,1.60121,1.60079,1.60101,253299999.0
2006-12-25 04:47:00,1.60131,1.60134,1.60108,1.60122,290399999.0
2006-12-25 04:48:00,1.60085,1.60129,1.6007,1.60099,345800002.0
2006-12-25 04:49:00,1.60122,1.60142,1.60096,1.6011,404000006.0
2006-12-25 04:50:00,1.60092,1.60129,1.60088,1.60129,160400000.0
2006-12-25 04:51:00,1.60122,1.6015,1.60108,1.6013,432499995.0
2006-12-25 04:52:00,1.60091,1.60131,1.6009,1.60102,419199996.0
2006-12-25 04:53:00,1.60074,1.60124,1.60074,1.60101,304500000.0
2006-12-25 04:54:00,1.60095,1.60112,1.60069,1.60112,390900003.0
2006-12-25 04:55:00,1.60115,1.60118,1.60075,1.60075,292000002.0
2006-12-25 04:56:00,1.601,1.60126,1.60082,1.60116,322399998.0
2006-12-25 04:57:00,1.60118,1.60156,1.60108,1.60145,336599999.0
2006-12-25 04:58:00,1.60102,1.60143,1.60094,1.60109,279799999.0
2006-12-25 04:59:00,1.60115,1.60129,1.60099,1.60107,402400001.0
2006-12-25 05:00:00,1.60077,1.60151,1.60077,1.60142,272400000.0
2006-12-25 05:01:00,1.60123,1.60141,1.601,1.60119,146900000.0
2006-12-25 05:02:00,1.601,1.60139,1.60093,1.60116,264599996.0
2006-12-25 05:03:00,1.60136,1.60149,1.60111,1.6013,387200000.0
2006-12-25 05:04:00,1.60126,1.60149,1.60102,1.60132,282200002.0
2006-12-25 05:05:00,1.60117,1.60133,1.60083,1.60092,380299999.0
2006-12-25 05:06:00,1.60107,1.60126,1.60075,1.60106,213200000.0
2006-12-25 05:07:00,1.6012,1.60137,1.60069,1.60108,257900004.0
2006-12-25 05:08:00,1.60089,1.60115,1.60051,1.60065,274100001.0
2006-12-25 05:09:00,1.60068,1.60132,1.60068,1.60111,239399999.0
2006-12-25 05:10:00,1.60102,1.60104,1.60081,1.60097,167200000.0
2006-12-25 05:11:00,1.60107,1.60122,1.60082,1.60095,564599998.0
2006-12-25 05:12:00,1.60082,1.60112,1.60082,1.60093,488100000.0
2006-12-25 05:13:00,1.60097,1.60122,1.60097,1.60104,261000002.0
2006-12-25 05:14:00,1.60094,1.6012,1.60094,1.60116,294700001.0
2006-12-25 05:15:00,1.60097,1.60121,1.60063,1.60064,228300000.0
2006-12-25 05:16:00,1.60099,1.6012,1.60084,1.60104,427599999.0
2006-12-25 05:17:00,1.60088,1.60117,1.60045,1.60074,397000004.0
2006-12-25 05:18:00,1.6008,1.60112,1.6007,1.60104,410400004.0
2006-12-25 05:19:00,1.60076,1.60093,1.60052,1.60058,187400002.0
2006-12-25 05:20:00,1.60066,1.60108,1.60054,1.60106,239300004.0
2006-12-25 05:21:00,1.60105,1.60132,1.601,1.60121,314700005.0
2006-12-25 05:22:00,1.60075,1.60096,1.60075,1.60096,325600005.0
2006-12-25 05:23:00,1.6009,1.60103,1.60083,1.60098,252800002.0
2006-12-25 05:24:00,1.60058,1.60106,1.60043,1.60083,421000001.0
2006-12-25 05:25:00,1.60068,1.6009,1.6006,1.60078,347600002.0
2006-12-25 05:26:00,1.60066,1.6009,1.60063,1.60073,270399999.0
2006-12-25 05:27:00,1.60076,1.60133,1.60062,1.60114,277100000.0
2006-12-25 05:28:00,1.60078,1.60132,1.60078,1.60098,217200000.0
2006-12-25 05:29:00,1.60091,1.60133,1.60073,1.60114,228199999.0
2006-12-25 05:30:00,1.60099,1.60123,1.60099,1.60123,178099997.0
2006-12-25 05:31:00,1.60113,1.60113,1.6006,1.60064,271000001.0
2006-12-25 05:32:00,1.60104,1.60124,1.60086,1.60102,374400006.0
2006-12-25 05:33:00,1.60062,1.6013,1.60062,1.6013,346300000.0
2006-12-25 05:34:00,1.60098,1.60136,1.60081,1.60123,225900001.0
2006-12-25 05:35:00,1.60073,1.60116,1.60066,1.60113,337599997.0
2006-12-25 05:36:00,1.60107,1.60128,1.60084,1.60123,238499999.0
2006-12-25 05:37:00,1.60099,1.60112,1.60063,1.6009,338100002.0
2006-12-25 05:38:00,1.60087,1.6011,1.60054,1.60089,268799999.0
2006-12-25 05:39:00,1.60101,1.60125,1.60066,1.60066,341099999.0
2006-12-25 05:40:00,1.60085,1.6012,1.60073,1.60079,357000002.0
2006-12-25 05:41:00,1.60108,1.6012,1.60049,1.60068,516499997.0
2006-12-25 05:42:00,1.60095,1.601,1.60069,1.60081,298000001.0
2006-12-25 05:43:00,1.60091,1.60129,1.60082,1.60107,254599999.0
2006-12-25 05:44:00,1.60097,1.60109,1.60064,1.60068,445100004.0
2006-12-25 05:45:00,1.60077,1.60092,1.60072,1.60081,238100006.0
2006-12-25 05:46:00,1.60105,1.60116,1.60092,1.601,315100000.0
2006-12-25 05:47:00,1.6009,1.60112,1.6007,1.60087,217900002.0
2006-12-25 05:48:00,1.60045,1.60105,1.60033,1.60105,401699997.0
2006-12-25 05:49:00,1.60116,1.60131,1.60091,1.60117,324900002.0
2006-12-25 05:50:00,1.60105,1.60117,1.6007,1.60079,296300001.0
2006-12-25 05:51:00,1.60072,1.60091,1.60072,1.60076,229900005.0
2006-12-25 05:52:00,1.60113,1.60113,1.60067,1.60081,366600000.0
2006-12-25 05:53:00,1.60078,1.60109,1.60066,1.60073,319499999.0
2006-12-25 05:54:00,1.60095,1.60124,1.60072,1.60082,209900000.0
2006-12-25 05:55:00,1.60081,1.6009,1.60066,1.60084,212499999.0
2006-12-25 05:56:00,1.60086,1.60138,1.60082,1.60082,277200000.0
2006-12-25 05:57:00,1.60132,1.60138,1.60096,1.60096,406900002.0
2006-12-25 05:58:00,1.60085,1.60116,1.60071,1.60087,217800000.0
2006-12-25 05:59:00,1.6009,1.601,1.60064,1.60076,243300000.0
2006-12-25 06:00:00,1.60057,1.60077,1.60048,1.60068,96399998.0
2006-12-25 06:01:00,1.60062,1.60072,1.60046,1.60047,344300003.0
2006-12-25 06:02:00,1.60073,1.60103,1.60061,1.60084,250700003.0
2006-12-25 06:03:00,1.60103,1.60113,1.60081,1.6009,160400000.0
2006-12-25 06:04:00,1.60064,1.60099,1.60062,1.60075,291699997.0
2006-12-25 06:05:00,1.60091,1.60133,1.6009,1.60114,239700000.0
2006-12-25 06:06:00,1.6011,1.60129,1.60087,1.60087,550200000.0
2006-12-25 06:07:00,1.60068,1.60098,1.60068,1.60097,414399998.0
2006-12-25 06:08:00,1.60102,1.60102,1.60047,1.60047,224300004.0
2006-12-25 06:09:00,1.60084,1.60135,1.60084,1.60119,340299999.0
2006-12-25 06:10:00,1.6011,1.60123,1.60083,1.60095,279399999.0
2006-12-25 06:11:00,1.60105,1.60116,1.60059,1.60061,473000004.0
2006-12-25 06:12:00,1.60117,1.60117,1.60091,1.60102,182000000.0
2006-12-25 06:13:00,1.60097,1.60117,1.60097,1.60117,161299999.0
2006-12-25 06:14:00,1.60104,1.60128,1.60086,1.60097,536000002.0
2006-12-25 06:15:00,1.60097,1.60117,1.60075,1.60079,343200001.0
2006-12-25 06:16:00,1.60069,1.60077,1.60057,1.60075,211899997.0
2006-12-25 06:17:00,1.60082,1.60091,1.60072,1.60076,326499997.0
2006-12-25 06:18:00,1.60103,1.60108,1.60082,1.60091,224399997.0
2006-12-25 06:19:00,1.60098,1.60117,1.60086,1.60096,502399999.0
2006-12-25 06:20:00,1.6005,1.60066,1.60038,1.60061,236499997.0
2006-12-25 06:21:00,1.60086,1.60107,1.60068,1.60069,505499997.0
2006-12-25 06:22:00,1.60107,1.60116,1.60085,1.601,276699999.0
2006-12-25 06:23:00,1.60092,1.60107,1.60051,1.60067,396200004.0
2006-12-25 06:24:00,1.60078,1.60114,1.60063,1.60097,413600002.0
2006-12-25 06:25:00,1.60117,1.60124,1.60085,1.60085,297400002.0
2006-12-25 06:26:00,1.60102,1.60117,1.60072,1.6009,415800003.0
2006-12-25 06:27:00,1.60089,1.6011,1.60077,1.6008,293799999.0
2006-12-25 06:28:00,1.60095,1.60111,1.60068,1.60072,336499993.0
2006-12-25 06:29:00,1.60077,1.60097,1.60067,1.60085,327599999.0
2006-12-25 06:30:00,1.60071,1.60122,1.60067,1.60102,386200001.0
2006-12-25 06:31:00,1.60088,1.60105,1.60076,1.60086,484199995.0
2006-12-25 06:32:00,1.60072,1.60105,1.60049,1.6006,293299998.0
2006-12-25 06:33:00,1.60051,1.60095,1.60048,1.6007,307499997.0
2006-12-25 06:34:00,1.60071,1.60091,1.60061,1.60082,253400001.0
2006-12-25 06:35:00,1.60087,1.60107,1.60087,1.60096,286200004.0
2006-12-25 06:36:00,1.6005,1.6007,1.60038,1.60058,284600003.0
2006-12-25 06:37:00,1.60072,1.60087,1.60057,1.60077,392300004.0
2006-12-25 06:38:00,1.60063,1.60092,1.6005,1.60092,324400001.0
2006-12-25 06:39:00,1.60075,1.60116,1.60075,1.60083,437500004.0
2006-12-25 06:40:00,1.60086,1.60126,1.60076,1.60098,232200003.0
2006-12-25 06:41:00,1.60109,1.60117,1.60093,1.6011,362199996.0
2006-12-25 06:42:00,1.60088,1.60116,1.6008,1.60106,368200000.0
2006-12-25 06:43:00,1.60097,1.6011,1.60086,1.60095,321199997.0
2006-12-25 06:44:00,1.60073,1.60103,1.60067,1.60086,262200006.0
2006-12-25 06:45:00,1.60103,1.60115,1.60079,1.60079,195000000.0
2006-12-25 06:46:00,1.60079,1.60095,1.60062,1.60074,291799997.0
2006-12-25 06:47:00,1.60083,1.60114,1.60075,1.60076,435299997.0
2006-12-25 06:48:00,1.60068,1.60092,1.60063,1.60068,157999998.0
2006-12-25 06:49:00,1.6008,1.60126,1.6008,1.60104,222200001.0
2006-12-25 06:50:00,1.6009,1.60108,1.60046,1.60057,277100003.0
2006-12-25 06:51:00,1.60079,1.60114,1.6007,1.60113,512900002.0
2006-12-25 06:52:00,1.60095,1.6013,1.60076,1.6008,294199999.0
2006-12-25 06:53:00,1.60065,1.60118,1.60056,1.60056,302700000.0
2006-12-25 06:54:00,1.60049,1.60101,1.60049,1.6009,196000002.0
2006-12-25 06:55:00,1.60067,1.60115,1.60067,1.60082,310100004.0
2006-12-25 06:56:00,1.60092,1.60114,1.60039,1.60078,285400001.0
2006-12-25 06:57:00,1.60087,1.60117,1.60054,1.60095,339600002.0
2006-12-25 06:58:00,1.60067,1.60099,1.60021,1.60021,153900002.0
2006-12-25 06:59:00,1.60096,1.60111,1.60072,1.60081,428099997.0
2006-12-25 07:00:00,1.60071,1.60106,1.60059,1.60065,232600000.0
2006-12-25 07:01:00,1.60057,1.60098,1.60057,1.60087,405299997.0
2006-12-25 07:02:00,1.60039,1.60119,1.60021,1.60103,283599998.0
2006-12-25 07:03:00,1.60112,1.60129,1.60081,1.60081,248400005.0
2006-12-25 07:04:00,1.60075,1.6013,1.60059,1.60059,310200004.0
2006-12-25 07:05:00,1.60079,1.60145,1.60075,1.60097,267900001.0
2006-12-25 07:06:00,1.60101,1.60139,1.60078,1.6011,351000004.0
2006-12-25 07:07:00,1.6011,1.60139,1.601,1.60128,436200005.0
2006-12-25 07:08:00,1.60084,1.60119,1.60076,1.60118,303300001.0
2006-12-25 07:09:00,1.6011,1.60127,1.60089,1.60095,221999998.0
2006-12-25 07:10:00,1.60072,1.6011,1.60034,1.60078,477499999.0
2006-12-25 07:11:00,1.60072,1.60104,1.60072,1.60082,502400002.0
2006-12-25 07:12:00,1.60072,1.60089,1.60063,1.60077,285100000.0
2006-12-25 07:13:00,1.60088,1.60105,1.60073,1.60077,404799996.0
2006-12-25 07:14:00,1.60058,1.60097,1.60058,1.60079,253100000.0
2006-12-25 07:15:00,1.60043,1.60106,1.60032,1.60093,373299998.0
2006-12-25 07:16:00,1.6004,1.60105,1.60027,1.60064,343800006.0
2006-12-25 07:17:00,1.60109,1.60112,1.6005,1.6005,313099999.0
2006-12-25 07:18:00,1.60063,1.60103,1.60051,1.60073,463200004.0
2006-12-25 07:19:00,1.60095,1.60121,1.60081,1.60116,256500001.0
2006-12-25 07:20:00,1.60072,1.60135,1.60072,1.60119,216899998.0
2006-12-25 07:21:00,1.60113,1.60131,1.60085,1.60109,353100000.0
2006-12-25 07:22:00,1.6009,1.60109,1.60072,1.60099,241799999.0
2006-12-25 07:23:00,1.60058,1.60125,1.60048,1.60103,339000001.0
2006-12-25 07:24:00,1.60081,1.60125,1.60073,1.60093,263700004.0
2006-12-25 07:25:00,1.60087,1.60115,1.60068,1.6007,363900001.0
2006-12-25 07:26:00,1.6008,1.60085,1.60054,1.60062,184099999.0
2006-12-25 07:27:00,1.6008,1.60118,1.6008,1.60087,209399998.0
2006-12-25 07:28:00,1.60095,1.60107,1.60074,1.6008,542000001.0
2006-12-25 07:29:00,1.60094,1.60114,1.60052,1.60054,337000006.0
2006-12-25 07:30:00,1.60068,1.60121,1.60068,1.60083,444400001.0
2006-12-25 07:31:00,1.6008,1.60115,1.6008,1.60098,316600000.0
2006-12-25 07:32:00,1.6005,1.60097,1.60039,1.60088,388199999.0
2006-12-25 07:33:00,1.60088,1.6012,1.60066,1.60112,402700005.0
2006-12-25 07:34:00,1.60093,1.60118,1.6008,1.60084,262900004.0
2006-12-25 07:35:00,1.60073,1.60129,1.6006,1.60093,381300003.0
2006-12-25 07:36:00,1.60082,1.60111,1.60078,1.60078,189199999.0
2006-12-25 07:37:00,1.60081,1.60097,1.60066,1.60073,340300000.0
2006-12-25 07:38:00,1.60106,1.60143,1.60088,1.6012,342700000.0
2006-12-25 07:39:00,1.60144,1.60144,1.60072,1.60081,196999998.0
2006-12-25 07:40:00,1.60056,1.60135,1.60056,1.60097,418700006.0
2006-12-25 07:41:00,1.60062,1.60105,1.60049,1.60105,246499996.0
2006-12-25 07:42:00,1.60085,1.60094,1.6006,1.60076,251299996.0
2006-12-25 07:43:00,1.60084,1.60112,1.60077,1.60077,309899997.0
2006-12-25 07:44:00,1.60105,1.6011,1.60085,1.6009,441100000.0
2006-12-25 07:45:00,1.60095,1.60109,1.60078,1.60088,388900000.0
2006-12-25 07:46:00,1.60083,1.60099,1.60074,1.60079,112400000.0
2006-12-25 07:47:00,1.60083,1.60107,1.60073,1.6009,274300005.0
2006-12-25 07:48:00,1.60086,1.60094,1.60069,1.60073,282099999.0
2006-12-25 07:49:00,1.6009,1.6012,1.60081,1.60081,311000001.0
2006-12-25 07:50:00,1.60112,1.60113,1.6006,1.60063,174700000.0
2006-12-25 07:51:00,1.60078,1.60139,1.60078,1.60086,256500000.0
2006-12-25 07:52:00,1.60103,1.60125,1.6009,1.60092,308600004.0
2006-12-25 07:53:00,1.60073,1.60134,1.60066,1.60111,533600001.0
2006-12-25 07:54:00,1.60059,1.60091,1.60059,1.60083,211599999.0
2006-12-25 07:55:00,1.60088,1.60132,1.60088,1.60112,282999997.0
2006-12-25 07:56:00,1.60095,1.60124,1.6009,1.60102,287800006.0
2006-12-25 07:57:00,1.60142,1.60142,1.60109,1.6013,301899993.0
2006-12-25 07:58:00,1.60103,1.60126,1.60089,1.60126,219300000.0
2006-12-25 07:59:00,1.60128,1.60137,1.60084,1.60089,236299998.0
2006-12-25 08:00:00,1.60057,1.60126,1.60057,1.60126,295600000.0
2006-12-25 08:01:00,1.6011,1.60132,1.60081,1.60105,480000001.0
2006-12-25 08:02:00,1.60095,1.60108,1.60066,1.60085,263900002.0
2006-12-25 08:03:00,1.6009,1.60133,1.60082,1.60112,86000002.0
2006-12-25 08:04:00,1.60099,1.6014,1.60085,1.60094,445499994.0
2006-12-25 08:05:00,1.60105,1.60155,1.6009,1.60155,345600006.0
2006-12-25 08:06:00,1.60098,1.60132,1.60073,1.60073,302299999.0
2006-12-25 08:07:00,1.60087,1.60141,1.60087,1.60128,398200002.0
2006-12-25 08:08:00,1.60102,1.60148,1.60095,1.60148,158200000.0
2006-12-25 08:09:00,1.60102,1.60156,1.60101,1.60115,201200000.0
2006-12-25 08:10:00,1.60121,1.60148,1.60082,1.60089,204100001.0
2006-12-25 08:11:00,1.60088,1.60147,1.60071,1.60144,318300002.0
2006-12-25 08:12:00,1.60089,1.6011,1.60075,1.60089,263599997.0
2006-12-25 08:13:00,1.6008,1.60143,1.6008,1.60112,302700003.0
2006-12-25 08:14:00,1.60119,1.60147,1.60095,1.60105,324300004.0
2006-12-25 08:15:00,1.60112,1.60149,1.60106,1.6014,287800001.0
2006-12-25 08:16:00,1.60098,1.60161,1.60093,1.60127,508900005.0
2006-12-25 08:17:00,1.60142,1.60165,1.6011,1.60159,482999996.0
2006-12-25 08:18:00,1.60122,1.60155,1.60113,1.60119,211100000.0
2006-12-25 08:19:00,1.60107,1.60117,1.60093,1.60117,290500006.0
2006-12-25 08:20:00,1.60098,1.60139,1.60098,1.6011,223100006.0
2006-12-25 08:21:00,1.60106,1.60141,1.60106,1.60128,268299999.0
2006-12-25 08:22:00,1.601,1.6014,1.60075,1.60075,305899997.0
2006-12-25 08:23:00,1.60102,1.60165,1.60102,1.60142,194200000.0
2006-12-25 08:24:00,1.60093,1.60152,1.60093,1.60101,298499998.0
2006-12-25 08:25:00,1.60139,1.60179,1.60112,1.60147,446800002.0
2006-12-25 08:26:00,1.6015,1.60198,1.60123,1.60144,257400001.0
2006-12-25 08:27:00,1.60152,1.60193,1.60147,1.60154,200000000.0
2006-12-25 08:28:00,1.60158,1.60205,1.60153,1.60187,264399996.0
2006-12-25 08:29:00,1.60187,1.60203,1.60138,1.60168,258899998.0
2006-12-25 08:30:00,1.60166,1.60185,1.60117,1.60134,202299999.0
2006-12-25 08:31:00,1.60144,1.60175,1.60128,1.60168,376299997.0
2006-12-25 08:32:00,1.60165,1.6018,1.60138,1.60166,281499997.0
2006-12-25 08:33:00,1.60165,1.60181,1.60133,1.6016,291299997.0
2006-12-25 08:34:00,1.60118,1.60151,1.60116,1.60151,163199997.0
2006-12-25 08:35:00,1.60148,1.60195,1.60134,1.60165,506699996.0
2006-12-25 08:36:00,1.60158,1.60186,1.60156,1.60162,332800002.0
2006-12-25 08:37:00,1.60179,1.60185,1.60094,1.60094,205499999.0
2006-12-25 08:38:00,1.6012,1.6017,1.60109,1.60156,338500003.0
2006-12-25 08:39:00,1.60178,1.60195,1.60174,1.60195,132700001.0
2006-12-25 08:40:00,1.60141,1.6016,1.60102,1.60119,293699998.0
2006-12-25 08:41:00,1.60125,1.60173,1.60109,1.60159,490499999.0
2006-12-25 08:42:00,1.6015,1.60196,1.60145,1.60196,240700002.0
2006-12-25 08:43:00,1.6016,1.60181,1.60138,1.60169,453799998.0
2006-12-25 08:44:00,1.60178,1.6019,1.6015,1.6019,248800005.0
2006-12-25 08:45:00,1.60176,1.60176,1.60118,1.60145,367700002.0
2006-12-25 08:46:00,1.60115,1.60136,1.60115,1.60117,257199999.0
2006-12-25 08:47:00,1.60102,1.6014,1.60093,1.6014,318500002.0
2006-12-25 08:48:00,1.60113,1.60155,1.60088,1.60141,357699999.0
2006-12-25 08:49:00,1.60141,1.60168,1.60114,1.60115,316900006.0
2006-12-25 08:50:00,1.60109,1.60132,1.60093,1.60108,439700004.0
2006-12-25 08:51:00,1.60102,1.60115,1.60092,1.60097,197400001.0
2006-12-25 08:52:00,1.6013,1.60151,1.60115,1.6014,349499997.0
2006-12-25 08:53:00,1.60147,1.6016,1.60126,1.6014,305499998.0
2006-12-25 08:54:00,1.6013,1.60163,1.60116,1.60139,315499998.0
2006-12-25 08:55:00,1.60088,1.60151,1.60088,1.60138,274500001.0
2006-12-25 08:56:00,1.601,1.60147,1.60091,1.601,365099998.0
2006-12-25 08:57:00,1.60104,1.6015,1.60102,1.60112,259799997.0
2006-12-25 08:58:00,1.60135,1.60161,1.6011,1.60144,253800000.0
2006-12-25 08:59:00,1.6015,1.60179,1.60133,1.60139,274299998.0
2006-12-25 09:00:00,1.60141,1.60172,1.60125,1.60147,359600000.0
2006-12-25 09:01:00,1.60177,1.60189,1.60139,1.60156,430499999.0
2006-12-25 09:02:00,1.6015,1.602,1.60132,1.60165,317500001.0
2006-12-25 09:03:00,1.60173,1.60173,1.60139,1.6014,152899999.0
2006-12-25 09:04:00,1.60111,1.60195,1.60111,1.60195,262700000.0
2006-12-25 09:05:00,1.6017,1.6017,1.60121,1.60121,315300005.0
2006-12-25 09:06:00,1.60145,1.60157,1.60134,1.60146,284300000.0
2006-12-25 09:07:00,1.60158,1.60167,1.6014,1.60158,333700000.0
2006-12-25 09:08:00,1.60159,1.60178,1.60139,1.60178,173099998.0
2006-12-25 09:09:00,1.60181,1.60187,1.60161,1.60168,306799997.0
2006-12-25 09:10:00,1.60155,1.60182,1.60131,1.60158,375399994.0
2006-12-25 09:11:00,1.60135,1.60173,1.60135,1.60158,312000000.0
2006-12-25 09:12:00,1.60133,1.60172,1.60123,1.6016,209700001.0
2006-12-25 09:13:00,1.60132,1.60159,1.60122,1.60122,159199999.0
2006-12-25 09:14:00,1.60135,1.6019,1.60123,1.6019,401200004.0
2006-12-25 09:15:00,1.60168,1.60183,1.60115,1.6013,493700005.0
2006-12-25 09:16:00,1.60128,1.60177,1.60118,1.60164,261700002.0
2006-12-25 09:17:00,1.60147,1.60171,1.60135,1.60164,179000000.0
2006-12-25 09:18:00,1.60113,1.60159,1.60106,1.6013,447400006.0
2006-12-25 09:19:00,1.60119,1.60188,1.60113,1.60178,324800001.0
2006-12-25 09:20:00,1.60172,1.60188,1.60143,1.60166,360999998.0
2006-12-25 09:21:00,1.6019,1.60193,1.60133,1.6014,547300006.0
2006-12-25 09:22:00,1.60108,1.60183,1.60104,1.6014,286700001.0
2006-12-25 09:23:00,1.60152,1.60169,1.6014,1.60169,200899999.0
2006-12-25 09:24:00,1.6014,1.60191,1.60126,1.60176,242999998.0
2006-12-25 09:25:00,1.60157,1.60177,1.60141,1.6017,195299996.0
2006-12-25 09:26:00,1.6016,1.60175,1.60143,1.60156,370600002.0
2006-12-25 09:27:00,1.60145,1.60199,1.60131,1.60194,179699999.0
2006-12-25 09:28:00,1.60151,1.60171,1.60127,1.60134,408900000.0
2006-12-25 09:29:00,1.60148,1.60188,1.60136,1.60176,397700002.0
2006-12-25 09:30:00,1.6015,1.60187,1.60142,1.60157,375700004.0
2006-12-25 09:31:00,1.6014,1.60211,1.60117,1.60192,276799997.0
2006-12-25 09:32:00,1.60213,1.60213,1.60155,1.60171,159899999.0
2006-12-25 09:33:00,1.60156,1.60164,1.60128,1.60143,278099998.0
2006-12-25 09:34:00,1.6014,1.60161,1.60115,1.60125,381800000.0
2006-12-25 09:35:00,1.60121,1.60182,1.60121,1.60182,347600003.0
2006-12-25 09:36:00,1.60135,1.60185,1.60122,1.6016,427200000.0
2006-12-25 09:37:00,1.60152,1.60194,1.60143,1.60183,271200002.0
2006-12-25 09:38:00,1.60165,1.60172,1.60136,1.60166,241300000.0
2006-12-25 09:39:00,1.60139,1.60166,1.60118,1.60121,303300006.0
2006-12-25 09:40:00,1.60095,1.60173,1.60095,1.60144,298700000.0
2006-12-25 09:41:00,1.60148,1.60165,1.60136,1.60165,296499995.0
2006-12-25 09:42:00,1.60129,1.60154,1.60129,1.60137,172500003.0
2006-12-25 09:43:00,1.60128,1.60149,1.60111,1.60124,285300002.0
2006-12-25 09:44:00,1.6013,1.60158,1.60126,1.60153,294900003.0
2006-12-25 09:45:00,1.60157,1.60182,1.60135,1.60148,295000000.0
2006-12-25 09:46:00,1.6015,1.60166,1.60127,1.60147,255999999.0
2006-12-25 09:47:00,1.60145,1.60146,1.60117,1.60117,391799998.0
2006-12-25 09:48:00,1.60124,1.60146,1.60104,1.60139,348100005.0
2006-12-25 09:49:00,1.60121,1.60181,1.60121,1.60157,237399998.0
2006-12-25 09:50:00,1.60133,1.60171,1.60127,1.60169,274100000.0
2006-12-25 09:51:00,1.60157,1.60178,1.60151,1.60157,508799999.0
2006-12-25 09:52:00,1.60135,1.60176,1.60129,1.60157,496300009.0
2006-12-25 09:53:00,1.60158,1.60178,1.60139,1.60157,252299999.0
2006-12-25 09:54:00,1.60134,1.6017,1.60124,1.6015,321300003.0
2006-12-25 09:55:00,1.60152,1.60168,1.6013,1.60144,253200001.0
2006-12-25 09:56:00,1.60167,1.6018,1.60152,1.60159,347800000.0
2006-12-25 09:57:00,1.6015,1.60172,1.60116,1.60117,251100001.0
2006-12-25 09:58:00,1.60131,1.60157,1.60127,1.60137,355899996.0
2006-12-25 09:59:00,1.60171,1.60191,1.60137,1.60156,361300003.0
2006-12-25 10:00:00,1.60148,1.60182,1.60131,1.60135,322800000.0
2006-12-25 10:01:00,1.60135,1.60183,1.60117,1.6017,263700000.0
2006-12-25 10:02:00,1.6014,1.60321,1.60139,1.60182,442299999.0
2006-12-25 10:03:00,1.6018,1.60189,1.60137,1.60137,264000000.0
2006-12-25 10:04:00,1.60133,1.60187,1.6012,1.60187,417000000.0
2006-12-25 10:05:00,1.60187,1.60253,1.60187,1.60239,490000001.0
2006-12-25 10:06:00,1.60205,1.60224,1.60188,1.6021,261599999.0
2006-12-25 10:07:00,1.60234,1.60246,1.60216,1.60235,428400004.0
2006-12-25 10:08:00,1.60165,1.6026,1.60165,1.6026,289900003.0
2006-12-25 10:09:00,1.60205,1.60233,1.60173,1.60188,204600001.0
2006-12-25 10:10:00,1.6022,1.6023,1.60179,1.60179,148599998.0
2006-12-25 10:11:00,1.60172,1.60189,1.6016,1.60175,387100000.0
2006-12-25 10:12:00,1.60138,1.60175,1.60135,1.60135,220300002.0
2006-12-25 10:13:00,1.60203,1.60249,1.60203,1.60231,283000004.0
2006-12-25 10:14:00,1.60202,1.60236,1.60195,1.60214,222299998.0
2006-12-25 10:15:00,1.60202,1.60211,1.60184,1.60192,233699999.0
2006-12-25 10:16:00,1.60213,1.60282,1.60203,1.60216,335600004.0
2006-12-25 10:17:00,1.60192,1.60243,1.60191,1.60222,243599999.0
2006-12-25 10:18:00,1.60182,1.60239,1.60182,1.60205,400499999.0
2006-12-25 10:19:00,1.60253,1.60258,1.60203,1.60215,276699998.0
2006-12-25 10:20:00,1.60181,1.60231,1.6018,1.60201,306500002.0
2006-12-25 10:21:00,1.60182,1.60244,1.60182,1.60201,217199996.0
2006-12-25 10:22:00,1.60176,1.60229,1.60176,1.60219,366000001.0
2006-12-25 10:23:00,1.6025,1.6025,1.60187,1.6019,288200000.0
2006-12-25 10:24:00,1.60196,1.60232,1.60178,1.60226,501200003.0
2006-12-25 10:25:00,1.60255,1.60266,1.60192,1.60192,394000000.0
2006-12-25 10:26:00,1.6018,1.60202,1.60164,1.60181,401700000.0
2006-12-25 10:27:00,1.60183,1.60236,1.60162,1.60228,193999999.0
2006-12-25 10:28:00,1.60182,1.60225,1.60164,1.60178,373799997.0
2006-12-25 10:29:00,1.60176,1.60224,1.60171,1.60205,441000006.0
2006-12-25 10:30:00,1.60183,1.60238,1.60177,1.60231,286300001.0
2006-12-25 10:31:00,1.60227,1.60234,1.60182,1.6019,279400002.0
2006-12-25 10:32:00,1.60189,1.60244,1.60189,1.60226,383000003.0
2006-12-25 10:33:00,1.60184,1.60215,1.60145,1.60159,294099999.0
2006-12-25 10:34:00,1.60165,1.60209,1.60154,1.6018,385100002.0
2006-12-25 10:35:00,1.60197,1.60207,1.60165,1.60188,379800003.0
2006-12-25 10:36:00,1.60135,1.60168,1.60115,1.60127,226400001.0
2006-12-25 10:37:00,1.60195,1.60209,1.60168,1.60193,270099997.0
2006-12-25 10:38:00,1.60177,1.60205,1.60164,1.60169,294499993.0
2006-12-25 10:39:00,1.60205,1.60225,1.60177,1.60186,257200004.0
2006-12-25 10:40:00,1.60112,1.60181,1.60097,1.60162,193099999.0
2006-12-25 10:41:00,1.60174,1.60193,1.60122,1.60132,393399999.0
2006-12-25 10:42:00,1.60114,1.60142,1.60114,1.60141,90400000.0
2006-12-25 10:43:00,1.60135,1.60186,1.60117,1.60186,374499999.0
2006-12-25 10:44:00,1.60157,1.60194,1.60153,1.60172,234100003.0
2006-12-25 10:45:00,1.60217,1.60221,1.60169,1.60182,407299997.0
2006-12-25 10:46:00,1.60139,1.60174,1.60132,1.60147,252400000.0
2006-12-25 10:47:00,1.60152,1.60167,1.60119,1.60119,236199999.0
2006-12-25 10:48:00,1.60187,1.60195,1.60148,1.6015,258400000.0
2006-12-25 10:49:00,1.60145,1.60172,1.60109,1.6011,460700001.0
2006-12-25 10:50:00,1.6009,1.60131,1.6009,1.60097,427199998.0
2006-12-25 10:51:00,1.6008,1.60146,1.6007,1.60134,518300000.0
2006-12-25 10:52:00,1.60116,1.60142,1.60104,1.60111,296300001.0
2006-12-25 10:53:00,1.60068,1.60068,1.59986,1.59992,169300002.0
2006-12-25 10:54:00,1.60012,1.60012,1.59976,1.5998,379099998.0
2006-12-25 10:55:00,1.5999,1.60004,1.59955,1.5996,340199997.0
2006-12-25 10:56:00,1.59955,1.60062,1.5994,1.60037,162399997.0
2006-12-25 10:57:00,1.601,1.60236,1.60098,1.60236,187400000.0
2006-12-25 10:58:00,1.60222,1.60235,1.60176,1.60179,188299998.0
2006-12-25 10:59:00,1.60163,1.60204,1.60147,1.60161,257000002.0
2006-12-25 11:00:00,1.60178,1.60209,1.60168,1.60209,225999997.0
2006-12-25 11:01:00,1.60216,1.60224,1.60188,1.60189,194999998.0
2006-12-25 11:02:00,1.60212,1.60241,1.6021,1.60219,292700001.0
2006-12-25 11:03:00,1.60223,1.60223,1.6016,1.6016,224100002.0
2006-12-25 11:04:00,1.60154,1.60197,1.60149,1.60163,529899997.0
2006-12-25 11:05:00,1.60191,1.6023,1.60191,1.6023,214400001.0
2006-12-25 11:06:00,1.60187,1.60215,1.60187,1.60215,130400002.0
2006-12-25 11:07:00,1.60227,1.6025,1.60227,1.60245,233399998.0
2006-12-25 11:08:00,1.60231,1.60244,1.6021,1.60241,361400006.0
2006-12-25 11:09:00,1.60201,1.60227,1.60108,1.60108,218800002.0
2006-12-25 11:10:00,1.60125,1.60158,1.6009,1.60112,334699997.0
2006-12-25 11:11:00,1.60104,1.60135,1.6008,1.60122,354400006.0
2006-12-25 11:12:00,1.601,1.60143,1.60059,1.60118,386099996.0
2006-12-25 11:13:00,1.60142,1.60142,1.60068,1.60099,185300001.0
2006-12-25 11:14:00,1.60077,1.60106,1.60073,1.60098,463099998.0
2006-12-25 11:15:00,1.60078,1.60115,1.60075,1.60113,246400002.0
2006-12-25 11:16:00,1.60105,1.60144,1.60094,1.60123,337300000.0
2006-12-25 11:17:00,1.60126,1.60148,1.60095,1.60108,330600001.0
2006-12-25 11:18:00,1.60097,1.60097,1.60042,1.60049,265000008.0
2006-12-25 11:19:00,1.60042,1.60053,1.60031,1.60043,238299999.0
2006-12-25 11:20:00,1.60031,1.60072,1.60027,1.60047,458899995.0
2006-12-25 11:21:00,1.6008,1.60138,1.6008,1.60111,261699998.0
2006-12-25 11:22:00,1.60119,1.60139,1.60102,1.6011,302400001.0
2006-12-25 11:23:00,1.60116,1.60155,1.601,1.60107,201500001.0
2006-12-25 11:24:00,1.60108,1.6014,1.60098,1.60133,434600002.0
2006-12-25 11:25:00,1.60132,1.60143,1.60109,1.60124,267400001.0
2006-12-25 11:26:00,1.60095,1.60118,1.60095,1.60118,203899999.0
2006-12-25 11:27:00,1.60113,1.60141,1.60101,1.60118,357799998.0
2006-12-25 11:28:00,1.60105,1.60121,1.60102,1.60104,376999992.0
2006-12-25 11:29:00,1.6013,1.60146,1.60118,1.6012,309900001.0
2006-12-25 11:30:00,1.60102,1.60134,1.60078,1.60078,360100002.0
2006-12-25 11:31:00,1.60071,1.60122,1.6006,1.60105,243099999.0
2006-12-25 11:32:00,1.60105,1.6015,1.60101,1.60144,350700001.0
2006-12-25 11:33:00,1.60145,1.60153,1.60136,1.60146,337300001.0
2006-12-25 11:34:00,1.60118,1.60188,1.60116,1.60165,400599998.0
2006-12-25 11:35:00,1.60185,1.60216,1.60158,1.60158,320900004.0
2006-12-25 11:36:00,1.60123,1.60204,1.6011,1.60182,181899999.0
2006-12-25 11:37:00,1.60186,1.60209,1.60038,1.60047,387700000.0
2006-12-25 11:38:00,1.60047,1.60049,1.59997,1.60001,311100003.0
2006-12-25 11:39:00,1.59982,1.59988,1.5994,1.59953,427199996.0
2006-12-25 11:40:00,1.59975,1.60002,1.59964,1.59964,273399998.0
2006-12-25 11:41:00,1.5993,1.59944,1.59904,1.59926,446900000.0
2006-12-25 11:42:00,1.59964,1.60013,1.59964,1.60005,179400001.0
2006-12-25 11:43:00,1.5994,1.59983,1.59912,1.59964,365100005.0
2006-12-25 11:44:00,1.59959,1.59978,1.59937,1.59957,191200003.0
2006-12-25 11:45:00,1.59966,1.60016,1.59966,1.60009,262999997.0
2006-12-25 11:46:00,1.60074,1.60075,1.60057,1.60057,267999997.0
2006-12-25 11:47:00,1.60073,1.60073,1.5999,1.60002,381199997.0
2006-12-25 11:48:00,1.59995,1.60021,1.59972,1.60004,385099996.0
2006-12-25 11:49:00,1.5999,1.60012,1.59984,1.59999,345700001.0
2006-12-25 11:50:00,1.60009,1.60037,1.60007,1.60037,230300001.0
2006-12-25 11:51:00,1.60029,1.60053,1.59996,1.59996,258500001.0
2006-12-25 11:52:00,1.60004,1.60131,1.60004,1.60121,350500001.0
2006-12-25 11:53:00,1.60137,1.60154,1.60107,1.60139,434200002.0
2006-12-25 11:54:00,1.60114,1.60124,1.60081,1.60083,302199999.0
2006-12-25 11:55:00,1.60077,1.60077,1.59993,1.59993,309799998.0
2006-12-25 11:56:00,1.60042,1.60042,1.60003,1.60012,291799999.0
2006-12-25 11:57:00,1.60002,1.60028,1.59989,1.60018,203700003.0
2006-12-25 11:58:00,1.59988,1.59997,1.59962,1.59981,272499998.0
2006-12-25 11:59:00,1.59978,1.59978,1.59954,1.59964,209900002.0
2006-12-25 12:00:00,1.59939,1.60018,1.59933,1.60015,443600004.0
2006-12-25 12:01:00,1.6,1.60028,1.59986,1.59997,383699999.0
2006-12-25 12:02:00,1.60029,1.60038,1.59991,1.59991,597399997.0
2006-12-25 12:03:00,1.6,1.60021,1.5998,1.59999,306900003.0
2006-12-25 12:04:00,1.60015,1.60106,1.60015,1.60097,215999999.0
2006-12-25 12:05:00,1.60133,1.60164,1.60115,1.60115,226499996.0
2006-12-25 12:06:00,1.60185,1.60204,1.60182,1.602,284099999.0
2006-12-25 12:07:00,1.60185,1.60197,1.60164,1.60169,244500002.0
2006-12-25 12:08:00,1.60196,1.60196,1.60149,1.60153,400200001.0
2006-12-25 12:09:00,1.60149,1.6016,1.60134,1.60142,366400001.0
2006-12-25 12:10:00,1.60165,1.60196,1.60165,1.60196,249700004.0
2006-12-25 12:11:00,1.60213,1.60213,1.60177,1.60189,339699998.0
2006-12-25 12:12:00,1.60215,1.60239,1.60207,1.60225,289800001.0
2006-12-25 12:13:00,1.60227,1.60252,1.60227,1.60239,390799997.0
2006-12-25 12:14:00,1.60292,1.60307,1.60256,1.60257,224200003.0
2006-12-25 12:15:00,1.60206,1.60208,1.60112,1.60122,330799999.0
2006-12-25 12:16:00,1.6011,1.60116,1.60096,1.60098,315400001.0
2006-12-25 12:17:00,1.60112,1.60118,1.60017,1.60022,223600001.0
2006-12-25 12:18:00,1.60005,1.60036,1.59995,1.6002,223300000.0
2006-12-25 12:19:00,1.60027,1.60027,1.59968,1.59968,87900000.0
2006-12-25 12:20:00,1.60007,1.60017,1.59992,1.6,355700003.0
2006-12-25 12:21:00,1.60002,1.60009,1.59974,1.59974,260599998.0
2006-12-25 12:22:00,1.59938,1.59978,1.59935,1.59956,342500002.0
2006-12-25 12:23:00,1.60005,1.60178,1.60005,1.6017,316800000.0
2006-12-25 12:24:00,1.6014,1.60162,1.60124,1.60142,279200001.0
2006-12-25 12:25:00,1.60152,1.60162,1.601,1.601,358900002.0
2006-12-25 12:26:00,1.60123,1.6015,1.60121,1.60132,352800001.0
2006-12-25 12:27:00,1.60115,1.6017,1.60078,1.60146,236400005.0
2006-12-25 12:28:00,1.6014,1.60169,1.60127,1.60151,313199999.0
2006-12-25 12:29:00,1.60177,1.60213,1.60177,1.6018,248600002.0
2006-12-25 12:30:00,1.60207,1.60228,1.60204,1.60227,299600001.0
2006-12-25 12:31:00,1.60227,1.60237,1.60207,1.6022,286500004.0
2006-12-25 12:32:00,1.60155,1.60245,1.60142,1.6023,426199999.0
2006-12-25 12:33:00,1.60252,1.60271,1.6023,1.60235,243600005.0
2006-12-25 12:34:00,1.60269,1.60317,1.60253,1.60303,267200003.0
2006-12-25 12:35:00,1.60357,1.60365,1.60338,1.60345,312300002.0
2006-12-25 12:36:00,1.60201,1.60259,1.60039,1.60055,368699999.0
2006-12-25 12:37:00,1.60031,1.60051,1.60029,1.60048,355999996.0
2006-12-25 12:38:00,1.60077,1.60102,1.60011,1.60023,351500000.0
2006-12-25 12:39:00,1.60023,1.60073,1.6001,1.60052,247000002.0
2006-12-25 12:40:00,1.60127,1.60212,1.60111,1.602,289899998.0
2006-12-25 12:41:00,1.6021,1.6021,1.60096,1.60141,215000001.0
2006-12-25 12:42:00,1.60137,1.60181,1.6013,1.6015,542100003.0
2006-12-25 12:43:00,1.60132,1.6025,1.60128,1.6025,358800000.0
2006-12-25 12:44:00,1.60251,1.60286,1.6023,1.60268,204000003.0
2006-12-25 12:45:00,1.60258,1.60269,1.60228,1.60237,395600002.0
2006-12-25 12:46:00,1.6018,1.60219,1.6017,1.60193,329099995.0
2006-12-25 12:47:00,1.60205,1.60205,1.60159,1.60203,328200002.0
2006-12-25 12:48:00,1.6022,1.60226,1.60135,1.6017,246000000.0
2006-12-25 12:49:00,1.60141,1.60169,1.60123,1.60137,444899994.0
2006-12-25 12:50:00,1.60139,1.60167,1.60126,1.60165,331000003.0
2006-12-25 12:51:00,1.60167,1.60167,1.60093,1.60093,270199998.0
2006-12-25 12:52:00,1.60081,1.60122,1.60081,1.60109,569200004.0
2006-12-25 12:53:00,1.601,1.60133,1.60074,1.60076,315300000.0
2006-12-25 12:54:00,1.60115,1.60169,1.60104,1.60152,275700000.0
2006-12-25 12:55:00,1.60153,1.6017,1.60109,1.60114,341900003.0
2006-12-25 12:56:00,1.60112,1.60151,1.60112,1.60142,402800003.0
2006-12-25 12:57:00,1.6013,1.6013,1.60105,1.60107,316300002.0
2006-12-25 12:58:00,1.60125,1.60152,1.60104,1.60109,382600001.0
2006-12-25 12:59:00,1.60124,1.60181,1.60118,1.60165,170500000.0
2006-12-25 13:00:00,1.60167,1.6023,1.60165,1.6023,292300001.0
2006-12-25 13:01:00,1.60243,1.60266,1.60238,1.6026,402700004.0
2006-12-25 13:02:00,1.60268,1.60268,1.60217,1.60217,137600000.0
2006-12-25 13:03:00,1.60233,1.60268,1.60233,1.60261,209500000.0
2006-12-25 13:04:00,1.60227,1.60301,1.60216,1.60273,459700003.0
2006-12-25 13:05:00,1.60287,1.60312,1.60282,1.60299,253499997.0
2006-12-25 13:06:00,1.60287,1.6031,1.60284,1.60297,360999999.0
2006-12-25 13:07:00,1.60314,1.60347,1.60311,1.60325,290899998.0
2006-12-25 13:08:00,1.60362,1.60385,1.60347,1.60377,363499999.0
2006-12-25 13:09:00,1.60375,1.604,1.60362,1.60376,284399999.0
2006-12-25 13:10:00,1.60345,1.60391,1.60339,1.60387,265200001.0
2006-12-25 13:11:00,1.6041,1.60436,1.60408,1.60421,257599998.0
2006-12-25 13:12:00,1.60449,1.60469,1.60443,1.60456,239600002.0
2006-12-25 13:13:00,1.60448,1.605,1.60444,1.605,292700001.0
2006-12-25 13:14:00,1.60454,1.60467,1.60441,1.60453,121400000.0
2006-12-25 13:15:00,1.6034,1.60399,1.60224,1.60235,185399999.0
2006-12-25 13:16:00,1.60145,1.60161,1.60106,1.60113,432599994.0
2006-12-25 13:17:00,1.60132,1.60157,1.60112,1.60157,374399999.0
2006-12-25 13:18:00,1.60123,1.60152,1.60113,1.60125,370300000.0
2006-12-25 13:19:00,1.60149,1.6018,1.60135,1.60157,327999997.0
2006-12-25 13:20:00,1.60163,1.60199,1.6015,1.60197,327000000.0
2006-12-25 13:21:00,1.60203,1.60216,1.60181,1.60206,277400002.0
2006-12-25 13:22:00,1.6019,1.60217,1.60177,1.60188,266300004.0
2006-12-25 13:23:00,1.60175,1.60192,1.60157,1.60157,286699996.0
2006-12-25 13:24:00,1.60141,1.60192,1.60141,1.60185,353700000.0
2006-12-25 13:25:00,1.6018,1.6021,1.60174,1.60193,451600004.0
2006-12-25 13:26:00,1.60206,1.60238,1.60191,1.60204,220099999.0
2006-12-25 13:27:00,1.60207,1.60207,1.60058,1.60065,299300000.0
2006-12-25 13:28:00,1.60037,1.60058,1.60012,1.60012,299699996.0
2006-12-25 13:29:00,1.59976,1.6,1.59965,1.59972,358099997.0
2006-12-25 13:30:00,1.59949,1.59963,1.59947,1.59963,209499998.0
2006-12-25 13:31:00,1.59969,1.60008,1.59969,1.6,324300004.0
2006-12-25 13:32:00,1.59992,1.60017,1.59989,1.60017,201700001.0
2006-12-25 13:33:00,1.60016,1.60045,1.60008,1.60009,436599999.0
2006-12-25 13:34:00,1.60041,1.60119,1.60038,1.60102,375999999.0
2006-12-25 13:35:00,1.60132,1.60162,1.60116,1.60162,415199999.0
2006-12-25 13:36:00,1.60157,1.60204,1.60148,1.60199,308399999.0
2006-12-25 13:37:00,1.60207,1.60207,1.60187,1.60187,169400000.0
2006-12-25 13:38:00,1.60175,1.60209,1.60175,1.60204,270899997.0
2006-12-25 13:39:00,1.602,1.60234,1.602,1.60233,379500007.0
2006-12-25 13:40:00,1.60153,1.6017,1.60056,1.60056,265600000.0
2006-12-25 13:41:00,1.60075,1.60114,1.60068,1.60114,157400000.0
2006-12-25 13:42:00,1.6019,1.60246,1.6019,1.60246,156700003.0
2006-12-25 13:43:00,1.60168,1.60174,1.60129,1.60154,352400003.0
2006-12-25 13:44:00,1.60158,1.60158,1.60083,1.60088,267000004.0
2006-12-25 13:45:00,1.60132,1.6019,1.60132,1.60159,341800007.0
2006-12-25 13:46:00,1.60101,1.60139,1.60091,1.60139,249899999.0
2006-12-25 13:47:00,1.60156,1.60227,1.60139,1.60199,442599997.0
2006-12-25 13:48:00,1.60256,1.60266,1.60234,1.60259,319600002.0
2006-12-25 13:49:00,1.60237,1.60249,1.6022,1.60227,404900004.0
2006-12-25 13:50:00,1.60118,1.60149,1.60033,1.60059,324300000.0
2006-12-25 13:51:00,1.60072,1.60213,1.60072,1.60213,331500001.0
2006-12-25 13:52:00,1.60204,1.60219,1.60193,1.60201,303000001.0
2006-12-25 13:53:00,1.6021,1.60213,1.60195,1.60195,130400000.0
2006-12-25 13:54:00,1.60216,1.60216,1.60176,1.60186,309799998.0
2006-12-25 13:55:00,1.60191,1.602,1.60174,1.60182,467200002.0
2006-12-25 13:56:00,1.6017,1.6026,1.6017,1.60242,258700003.0
2006-12-25 13:57:00,1.60242,1.6028,1.60239,1.60264,371199999.0
2006-12-25 13:58:00,1.6024,1.60265,1.6023,1.60263,276500003.0
2006-12-25 13:59:00,1.6025,1.6025,1.60222,1.60228,261099997.0
2006-12-25 14:00:00,1.60182,1.60254,1.60182,1.60237,372399999.0
2006-12-25 14:01:00,1.6022,1.60238,1.60186,1.60196,246300002.0
2006-12-25 14:02:00,1.60182,1.60239,1.60174,1.60239,454699999.0
2006-12-25 14:03:00,1.60182,1.60217,1.60182,1.60204,437400001.0
2006-12-25 14:04:00,1.6018,1.60227,1.60177,1.60209,348999995.0
2006-12-25 14:05:00,1.60195,1.60205,1.60164,1.60191,246700004.0
2006-12-25 14:06:00,1.60145,1.602,1.6013,1.60196,255400003.0
2006-12-25 14:07:00,1.60193,1.6025,1.60193,1.6025,316400001.0
2006-12-25 14:08:00,1.60191,1.60235,1.6018,1.60206,282900005.0
2006-12-25 14:09:00,1.60228,1.60247,1.60195,1.602,328199992.0
2006-12-25 14:10:00,1.60178,1.60235,1.60178,1.60216,337199997.0
2006-12-25 14:11:00,1.602,1.60213,1.6018,1.60185,400699991.0
2006-12-25 14:12:00,1.60149,1.60214,1.60142,1.6021,305700001.0
2006-12-25 14:13:00,1.6022,1.60247,1.602,1.6024,227799999.0
2006-12-25 14:14:00,1.60224,1.60244,1.60221,1.60221,514300004.0
2006-12-25 14:15:00,1.6023,1.60239,1.60208,1.60208,233400003.0
2006-12-25 14:16:00,1.60202,1.60209,1.6016,1.60161,321799999.0
2006-12-25 14:17:00,1.60132,1.60132,1.60081,1.60087,242300001.0
2006-12-25 14:18:00,1.60072,1.60101,1.60026,1.60026,332200000.0
2006-12-25 14:19:00,1.60033,1.60114,1.60033,1.60061,390000006.0
2006-12-25 14:20:00,1.60037,1.60085,1.60025,1.60085,443000002.0
2006-12-25 14:21:00,1.60106,1.60141,1.60075,1.6008,227700004.0
2006-12-25 14:22:00,1.60104,1.60129,1.60066,1.60067,341800000.0
2006-12-25 14:23:00,1.60082,1.60083,1.59987,1.59991,411599997.0
2006-12-25 14:24:00,1.59997,1.60037,1.59995,1.60015,221400004.0
2006-12-25 14:25:00,1.60015,1.60019,1.59993,1.6,212300004.0
2006-12-25 14:26:00,1.60015,1.60057,1.60004,1.60004,218100001.0
2006-12-25 14:27:00,1.60004,1.6006,1.59992,1.6006,367200005.0
2006-12-25 14:28:00,1.60104,1.60104,1.59998,1.59998,306500000.0
2006-12-25 14:29:00,1.59981,1.60065,1.59961,1.60065,314199997.0
2006-12-25 14:30:00,1.60074,1.60087,1.60027,1.6004,239199997.0
2006-12-25 14:31:00,1.60029,1.60136,1.60029,1.60136,205900003.0
2006-12-25 14:32:00,1.60168,1.60182,1.6014,1.60163,443300006.0
2006-12-25 14:33:00,1.60153,1.60153,1.60112,1.60115,241199998.0
2006-12-25 14:34:00,1.60115,1.60192,1.60115,1.60173,216300000.0
2006-12-25 14:35:00,1.60181,1.60215,1.60177,1.60211,416400000.0
2006-12-25 14:36:00,1.60163,1.60189,1.60163,1.60187,87799999.0
2006-12-25 14:37:00,1.60179,1.60215,1.60177,1.602,341699998.0
2006-12-25 14:38:00,1.60203,1.60249,1.60203,1.60207,198300000.0
2006-12-25 14:39:00,1.60193,1.60218,1.60182,1.60203,221899999.0
2006-12-25 14:40:00,1.60157,1.60193,1.60157,1.60176,301300001.0
2006-12-25 14:41:00,1.60187,1.60206,1.60187,1.6019,264400000.0
2006-12-25 14:42:00,1.60219,1.60231,1.60186,1.60195,513400004.0
2006-12-25 14:43:00,1.60201,1.60285,1.60201,1.60285,438699997.0
2006-12-25 14:44:00,1.60272,1.603,1.60272,1.603,223999994.0
2006-12-25 14:45:00,1.60291,1.60309,1.60253,1.60256,262600002.0
2006-12-25 14:46:00,1.60207,1.6028,1.60206,1.6026,320900000.0
2006-12-25 14:47:00,1.60245,1.60249,1.60096,1.60152,516600004.0
2006-12-25 14:48:00,1.60147,1.60169,1.60106,1.60133,337999999.0
2006-12-25 14:49:00,1.60077,1.6009,1.60009,1.60009,287000000.0
2006-12-25 14:50:00,1.59958,1.59991,1.59945,1.59965,420200005.0
2006-12-25 14:51:00,1.59981,1.59981,1.59938,1.59956,335799999.0
2006-12-25 14:52:00,1.59982,1.60101,1.59975,1.60064,293400003.0
2006-12-25 14:53:00,1.60159,1.60206,1.60157,1.60195,273900005.0
2006-12-25 14:54:00,1.60145,1.60191,1.60145,1.60165,346000003.0
2006-12-25 14:55:00,1.60153,1.60207,1.60138,1.60185,224100000.0
2006-12-25 14:56:00,1.60196,1.60222,1.60193,1.60204,411700006.0
2006-12-25 14:57:00,1.60206,1.60219,1.60192,1.60204,325299999.0
2006-12-25 14:58:00,1.60199,1.60221,1.60183,1.60188,371300004.0
2006-12-25 14:59:00,1.60167,1.60221,1.60162,1.602,249000002.0
2006-12-25 15:00:00,1.60175,1.60194,1.60109,1.60114,291900000.0
2006-12-25 15:01:00,1.60151,1.60211,1.60144,1.60209,440699997.0
2006-12-25 15:02:00,1.60184,1.60205,1.60162,1.60163,287300002.0
2006-12-25 15:03:00,1.60187,1.60208,1.60166,1.60177,329400003.0
2006-12-25 15:04:00,1.60192,1.60207,1.60169,1.6018,269000003.0
2006-12-25 15:05:00,1.60205,1.60221,1.60175,1.60207,226100000.0
2006-12-25 15:06:00,1.60229,1.60294,1.60227,1.6029,221900002.0
2006-12-25 15:07:00,1.60284,1.60338,1.60272,1.6033,388500002.0
2006-12-25 15:08:00,1.60325,1.60327,1.6019,1.60204,323499997.0
2006-12-25 15:09:00,1.6018,1.60216,1.60177,1.60188,296300003.0
2006-12-25 15:10:00,1.60215,1.60253,1.6019,1.60231,193599998.0
2006-12-25 15:11:00,1.60285,1.60309,1.60272,1.60289,402500001.0
2006-12-25 15:12:00,1.60318,1.60337,1.60305,1.6032,340199999.0
2006-12-25 15:13:00,1.604,1.60405,1.60371,1.60374,355500002.0
2006-12-25 15:14:00,1.6035,1.60365,1.60344,1.6035,452400003.0
2006-12-25 15:15:00,1.60382,1.60399,1.60342,1.60363,387899999.0
2006-12-25 15:16:00,1.60381,1.60399,1.60346,1.60348,383099997.0
2006-12-25 15:17:00,1.60349,1.60371,1.60346,1.60364,154000001.0
2006-12-25 15:18:00,1.60343,1.6036,1.60299,1.60313,287600001.0
2006-12-25 15:19:00,1.6032,1.6032,1.60279,1.60285,304200001.0
2006-12-25 15:20:00,1.60265,1.60331,1.60264,1.60331,266800003.0
2006-12-25 15:21:00,1.60323,1.60346,1.60322,1.60327,409299998.0
2006-12-25 15:22:00,1.60278,1.60303,1.60278,1.60286,222100000.0
2006-12-25 15:23:00,1.60307,1.6034,1.60301,1.60312,245900001.0
2006-12-25 15:24:00,1.60291,1.60309,1.60275,1.60287,249299997.0
2006-12-25 15:25:00,1.60293,1.60358,1.6029,1.60338,263099996.0
2006-12-25 15:26:00,1.60351,1.60377,1.60325,1.60337,386899998.0
2006-12-25 15:27:00,1.60352,1.60393,1.60352,1.60375,96100002.0
2006-12-25 15:28:00,1.60368,1.60428,1.60368,1.60428,229600004.0
2006-12-25 15:29:00,1.60426,1.60434,1.60395,1.60405,325200000.0
2006-12-25 15:30:00,1.6028,1.60335,1.60173,1.60177,184799997.0
2006-12-25 15:31:00,1.60172,1.60225,1.6017,1.6021,304300002.0
2006-12-25 15:32:00,1.60187,1.60276,1.60187,1.60231,284400004.0
2006-12-25 15:33:00,1.60249,1.60303,1.60189,1.60232,255400002.0
2006-12-25 15:34:00,1.60185,1.6019,1.60115,1.60125,448900001.0
2006-12-25 15:35:00,1.60093,1.60108,1.60066,1.60077,253200000.0
2006-12-25 15:36:00,1.60096,1.60157,1.60096,1.6013,412400004.0
2006-12-25 15:37:00,1.6013,1.6015,1.60123,1.60137,205199999.0
2006-12-25 15:38:00,1.60065,1.60081,1.59983,1.59983,350600002.0
2006-12-25 15:39:00,1.59962,1.5997,1.59948,1.59952,213200002.0
2006-12-25 15:40:00,1.59954,1.59971,1.59937,1.5995,436100002.0
2006-12-25 15:41:00,1.5998,1.59989,1.59942,1.59976,501900005.0
2006-12-25 15:42:00,1.59928,1.59993,1.59923,1.59979,239900002.0
2006-12-25 15:43:00,1.60002,1.60015,1.59984,1.59984,242099997.0
2006-12-25 15:44:00,1.60009,1.60031,1.60001,1.60017,420500002.0
2006-12-25 15:45:00,1.60032,1.60047,1.59949,1.59951,289699999.0
2006-12-25 15:46:00,1.59959,1.60011,1.59957,1.60011,270200000.0
2006-12-25 15:47:00,1.60044,1.60078,1.6004,1.6007,346500003.0
2006-12-25 15:48:00,1.60038,1.6006,1.60028,1.60046,162799999.0
2006-12-25 15:49:00,1.60062,1.60079,1.60045,1.60045,245700003.0
2006-12-25 15:50:00,1.60032,1.60051,1.60005,1.6001,396100006.0
2006-12-25 15:51:00,1.60005,1.60015,1.59979,1.59979,275300002.0
2006-12-25 15:52:00,1.60014,1.60022,1.59984,1.6,442200000.0
2006-12-25 15:53:00,1.60012,1.60023,1.59996,1.60021,283700001.0
2006-12-25 15:54:00,1.60012,1.60055,1.60006,1.60046,248700002.0
2006-12-25 15:55:00,1.60082,1.60108,1.60076,1.601,381299998.0
2006-12-25 15:56:00,1.60082,1.60089,1.60042,1.60054,501599999.0
2006-12-25 15:57:00,1.60072,1.6014,1.60068,1.60121,241999996.0
2006-12-25 15:58:00,1.60134,1.60201,1.60128,1.60201,436300003.0
2006-12-25 15:59:00,1.60202,1.60207,1.60121,1.60129,344400001.0
2006-12-25 16:00:00,1.60139,1.6019,1.6013,1.60164,355299996.0
2006-12-25 16:01:00,1.60112,1.60145,1.6005,1.60067,324399997.0
2006-12-25 16:02:00,1.60025,1.60088,1.60012,1.60069,307199998.0
2006-12-25 16:03:00,1.60066,1.60087,1.60021,1.60034,395199999.0
2006-12-25 16:04:00,1.59952,1.59973,1.5995,1.59973,247399999.0
2006-12-25 16:05:00,1.59973,1.60013,1.59956,1.59996,361500002.0
2006-12-25 16:06:00,1.5999,1.60017,1.59977,1.60004,339200001.0
2006-12-25 16:07:00,1.59998,1.60018,1.59993,1.60018,273799999.0
2006-12-25 16:08:00,1.59947,1.60018,1.59947,1.60018,412200003.0
2006-12-25 16:09:00,1.60043,1.60062,1.60016,1.60018,331599999.0
2006-12-25 16:10:00,1.59992,1.6004,1.59992,1.60022,279699999.0
2006-12-25 16:11:00,1.60025,1.60056,1.60008,1.60032,254800000.0
2006-12-25 16:12:00,1.60051,1.6007,1.60038,1.60038,302299999.0
2006-12-25 16:13:00,1.60062,1.6011,1.60045,1.60089,331100004.0
2006-12-25 16:14:00,1.60103,1.60133,1.60097,1.60109,386199998.0
2006-12-25 16:15:00,1.60092,1.60112,1.60049,1.60049,190800000.0
2006-12-25 16:16:00,1.60017,1.60104,1.60013,1.60104,502200001.0
2006-12-25 16:17:00,1.60095,1.60095,1.60053,1.60053,386600006.0
2006-12-25 16:18:00,1.60068,1.60068,1.60047,1.6005,136100000.0
2006-12-25 16:19:00,1.60049,1.60075,1.60039,1.60053,566100001.0
2006-12-25 16:20:00,1.60123,1.60127,1.60095,1.60109,351100001.0
2006-12-25 16:21:00,1.60117,1.60127,1.60085,1.6009,315400004.0
2006-12-25 16:22:00,1.60053,1.60108,1.60053,1.6009,365600002.0
2006-12-25 16:23:00,1.60111,1.60161,1.60111,1.60157,271199997.0
2006-12-25 16:24:00,1.60127,1.60145,1.60092,1.60092,379099997.0
2006-12-25 16:25:00,1.60075,1.60128,1.60075,1.6011,93599999.0
2006-12-25 16:26:00,1.60078,1.60093,1.60061,1.60082,253200002.0
2006-12-25 16:27:00,1.60048,1.60065,1.60045,1.60053,227900000.0
2006-12-25 16:28:00,1.6004,1.60116,1.60025,1.60099,356199998.0
2006-12-25 16:29:00,1.60112,1.60118,1.60077,1.60087,448300002.0
2006-12-25 16:30:00,1.60078,1.60129,1.6007,1.60116,213700000.0
2006-12-25 16:31:00,1.60121,1.60151,1.60116,1.60145,260400002.0
2006-12-25 16:32:00,1.6015,1.60156,1.60108,1.60108,265500000.0
2006-12-25 16:33:00,1.60139,1.60198,1.60139,1.60198,155199999.0
2006-12-25 16:34:00,1.60138,1.60201,1.60126,1.60181,238300000.0
2006-12-25 16:35:00,1.60214,1.60214,1.60164,1.60185,363199999.0
2006-12-25 16:36:00,1.6022,1.60248,1.60208,1.60213,367300001.0
2006-12-25 16:37:00,1.60205,1.60231,1.60196,1.60206,272700000.0
2006-12-25 16:38:00,1.6026,1.60289,1.60248,1.60256,450000001.0
2006-12-25 16:39:00,1.60253,1.60294,1.60253,1.60259,205500000.0
2006-12-25 16:40:00,1.60238,1.60238,1.6006,1.6006,258599997.0
2006-12-25 16:41:00,1.60063,1.60075,1.60058,1.60073,338699998.0
2006-12-25 16:42:00,1.60058,1.60089,1.60058,1.60077,482499998.0
2006-12-25 16:43:00,1.60071,1.60074,1.59899,1.59899,234299999.0
2006-12-25 16:44:00,1.59795,1.59807,1.59768,1.59807,274399999.0
2006-12-25 16:45:00,1.59802,1.59812,1.59789,1.59794,266800003.0
2006-12-25 16:46:00,1.59773,1.59773,1.59759,1.59761,284300001.0
2006-12-25 16:47:00,1.59768,1.59798,1.59751,1.59786,410300005.0
2006-12-25 16:48:00,1.59778,1.59779,1.5975,1.59752,332299997.0
2006-12-25 16:49:00,1.59765,1.59765,1.59706,1.59747,330999997.0
2006-12-25 16:50:00,1.59719,1.59741,1.59711,1.59726,484200004.0
2006-12-25 16:51:00,1.59697,1.59719,1.59636,1.5965,211300000.0
2006-12-25 16:52:00,1.59665,1.59683,1.59654,1.59675,548000005.0
2006-12-25 16:53:00,1.59678,1.59707,1.59678,1.59687,365100006.0
2006-12-25 16:54:00,1.59683,1.59722,1.59672,1.59702,355900001.0
2006-12-25 16:55:00,1.5974,1.59769,1.5974,1.59756,479700004.0
2006-12-25 16:56:00,1.5977,1.59789,1.59755,1.59755,159400001.0
2006-12-25 16:57:00,1.59771,1.59801,1.59767,1.59788,301100002.0
2006-12-25 16:58:00,1.59787,1.59827,1.59783,1.59802,349000006.0
2006-12-25 16:59:00,1.59806,1.59841,1.59805,1.59805,202699998.0
2006-12-25 17:00:00,1.59798,1.59814,1.59786,1.59802,272400001.0
2006-12-25 17:01:00,1.59809,1.59835,1.59806,1.59835,345300006.0
2006-12-25 17:02:00,1.59812,1.59814,1.59787,1.59789,430099999.0
2006-12-25 17:03:00,1.59813,1.59872,1.59811,1.59865,440399997.0
2006-12-25 17:04:00,1.59847,1.59868,1.59822,1.5984,325400000.0
2006-12-25 17:05:00,1.59851,1.59892,1.59849,1.59864,336800000.0
2006-12-25 17:06:00,1.59849,1.59887,1.59845,1.59862,247000001.0
2006-12-25 17:07:00,1.59852,1.59859,1.59835,1.59846,307500001.0
2006-12-25 17:08:00,1.59809,1.59846,1.59793,1.59836,348500000.0
2006-12-25 17:09:00,1.59862,1.59862,1.59847,1.5985,62299999.0
2006-12-25 17:10:00,1.59843,1.599,1.5984,1.59895,276400005.0
2006-12-25 17:11:00,1.59827,1.59867,1.59827,1.59856,420000003.0
2006-12-25 17:12:00,1.59885,1.5989,1.59836,1.59853,280900000.0
2006-12-25 17:13:00,1.59866,1.59904,1.59863,1.59874,271000002.0
2006-12-25 17:14:00,1.59904,1.59926,1.59898,1.59915,240300001.0
2006-12-25 17:15:00,1.59904,1.59916,1.59866,1.59874,197400001.0
2006-12-25 17:16:00,1.59903,1.59925,1.5989,1.59904,402299999.0
2006-12-25 17:17:00,1.59893,1.59913,1.59859,1.59873,405699994.0
2006-12-25 17:18:00,1.59815,1.59891,1.59815,1.59862,219900000.0
2006-12-25 17:19:00,1.59887,1.59903,1.59859,1.5989,217500002.0
2006-12-25 17:20:00,1.59853,1.59906,1.59837,1.59886,153600002.0
2006-12-25 17:21:00,1.59911,1.59924,1.59888,1.59914,228899998.0
2006-12-25 17:22:00,1.59873,1.59914,1.59869,1.59898,301999999.0
2006-12-25 17:23:00,1.59888,1.59908,1.59881,1.59906,288599996.0
2006-12-25 17:24:00,1.59869,1.59963,1.59864,1.59963,280300004.0
2006-12-25 17:25:00,1.59946,1.5997,1.59903,1.59909,281700001.0
2006-12-25 17:26:00,1.59881,1.59902,1.59872,1.59882,453699998.0
2006-12-25 17:27:00,1.59882,1.59908,1.59882,1.59897,272300002.0
2006-12-25 17:28:00,1.59912,1.5992,1.59879,1.59879,256400000.0
2006-12-25 17:29:00,1.59907,1.59942,1.59907,1.59925,213400001.0
2006-12-25 17:30:00,1.59883,1.59921,1.59866,1.59903,279600002.0
2006-12-25 17:31:00,1.59911,1.59926,1.59901,1.59924,351100003.0
2006-12-25 17:32:00,1.59915,1.59922,1.5989,1.59913,343800005.0
2006-12-25 17:33:00,1.59907,1.59918,1.59872,1.59877,262899998.0
2006-12-25 17:34:00,1.59891,1.59926,1.59888,1.59926,275299996.0
2006-12-25 17:35:00,1.59913,1.59934,1.59892,1.59914,321099999.0
2006-12-25 17:36:00,1.59915,1.59915,1.59891,1.59909,237699997.0
2006-12-25 17:37:00,1.59908,1.59931,1.59907,1.59915,326500007.0
2006-12-25 17:38:00,1.59858,1.59878,1.59839,1.59857,410599996.0
2006-12-25 17:39:00,1.5985,1.59873,1.59831,1.59838,397500000.0
2006-12-25 17:40:00,1.59837,1.59855,1.59817,1.59834,288400002.0
2006-12-25 17:41:00,1.59823,1.59853,1.59815,1.59847,267599999.0
2006-12-25 17:42:00,1.59823,1.59861,1.59803,1.59861,270499996.0
2006-12-25 17:43:00,1.59862,1.59905,1.59859,1.59905,223700003.0
2006-12-25 17:44:00,1.59893,1.5991,1.59877,1.59886,374400008.0
2006-12-25 17:45:00,1.59885,1.59902,1.59867,1.59885,405099999.0
2006-12-25 17:46:00,1.59851,1.59897,1.59851,1.59895,260100001.0
2006-12-25 17:47:00,1.59898,1.59935,1.59886,1.59916,297100004.0
2006-12-25 17:48:00,1.59907,1.59916,1.59893,1.59901,274100000.0
2006-12-25 17:49:00,1.5992,1.59952,1.599,1.59936,506499996.0
2006-12-25 17:50:00,1.59965,1.60001,1.59964,1.59993,129699999.0
2006-12-25 17:51:00,1.59995,1.60036,1.5999,1.60024,215700002.0
2006-12-25 17:52:00,1.60008,1.60026,1.59984,1.60015,281900002.0
2006-12-25 17:53:00,1.60014,1.60045,1.5999,1.60002,221699999.0
2006-12-25 17:54:00,1.59995,1.60005,1.59961,1.59961,348799999.0
2006-12-25 17:55:00,1.59976,1.6001,1.59976,1.59998,323600003.0
2006-12-25 17:56:00,1.59949,1.59949,1.59911,1.59924,192500003.0
2006-12-25 17:57:00,1.59935,1.59983,1.59934,1.5997,241900001.0
2006-12-25 17:58:00,1.5993,1.59986,1.59926,1.59975,263800003.0
2006-12-25 17:59:00,1.59989,1.60022,1.59988,1.6001,196300000.0
2006-12-25 18:00:00,1.60002,1.60037,1.59993,1.59995,364900002.0
2006-12-25 18:11:00,1.6001,1.60018,1.59993,1.59994,1770900007.0
2006-12-25 18:12:00,1.60008,1.60021,1.59999,1.60018,1631200010.0
2006-12-25 18:13:00,1.60023,1.60024,1.59994,1.59994,1526000007.0
2006-12-25 18:15:00,1.60002,1.60018,1.59998,1.6001,923800004.0
2006-12-25 18:17:00,1.6002,1.60028,1.59993,1.60025,1862500002.0
2006-12-25 18:18:00,1.60003,1.60046,1.60003,1.60045,904300009.0
2006-12-25 18:19:00,1.60053,1.60053,1.60012,1.60035,1871000007.0
2006-12-25 18:21:00,1.60017,1.6002,1.59994,1.59994,789399998.0
2006-12-25 18:22:00,1.60018,1.60078,1.60018,1.60077,931500001.0
2006-12-25 18:27:00,1.60013,1.60022,1.59989,1.60002,1347100003.0
2006-12-25 18:29:00,1.59958,1.59958,1.59935,1.59935,1558999997.0
2006-12-25 18:30:00,1.59931,1.59985,1.59921,1.5998,898300005.0
2006-12-25 18:31:00,1.59981,1.59998,1.59981,1.59989,1158099999.0
2006-12-25 18:32:00,1.59928,1.59938,1.59913,1.59913,1483500004.0
2006-12-25 18:33:00,1.59935,1.59943,1.59918,1.5993,2107999995.0
2006-12-25 18:35:00,1.59927,1.5998,1.59915,1.5998,1957500009.0
2006-12-25 18:36:00,1.59924,1.59928,1.59899,1.59914,1432400011.0
2006-12-25 18:37:00,1.59926,1.59934,1.59902,1.59912,1849800002.0
2006-12-25 18:38:00,1.59922,1.59933,1.59898,1.59908,1664000006.0
2006-12-25 18:39:00,1.5992,1.59937,1.5992,1.59927,1927599998.0
2006-12-25 18:41:00,1.59912,1.59941,1.59911,1.59931,924400003.0
2006-12-25 18:42:00,1.59923,1.59938,1.5991,1.59927,1286799996.0
2006-12-25 18:43:00,1.5993,1.5993,1.59909,1.59915,466300003.0
2006-12-25 18:44:00,1.59935,1.59968,1.59904,1.59968,893800003.0
2006-12-25 18:45:00,1.59966,1.59981,1.59953,1.59963,488099996.0
2006-12-25 18:46:00,1.59917,1.59928,1.59897,1.59897,257800000.0
2006-12-25 18:47:00,1.59902,1.59917,1.59898,1.59917,131800000.0
2006-12-25 18:48:00,1.59918,1.59928,1.59906,1.59916,1290899998.0
2006-12-25 18:49:00,1.59927,1.59933,1.59907,1.59925,320200000.0
2006-12-25 18:50:00,1.5992,1.59927,1.59899,1.59899,696000006.0
2006-12-25 18:51:00,1.59914,1.59931,1.59895,1.59895,1583800014.0
2006-12-25 18:52:00,1.59917,1.59926,1.59904,1.59918,1589700013.0
2006-12-25 18:53:00,1.59912,1.59932,1.59898,1.59924,1146100001.0
2006-12-25 18:54:00,1.59911,1.5993,1.59908,1.59923,862899994.0
2006-12-25 18:55:00,1.59924,1.59924,1.59896,1.59896,1675200005.0
2006-12-25 18:56:00,1.59918,1.59931,1.59908,1.59925,1130199998.0
2006-12-25 18:57:00,1.59915,1.59923,1.59904,1.59916,806199997.0
2006-12-25 18:58:00,1.5993,1.59936,1.59908,1.5992,1125100001.0
2006-12-25 18:59:00,1.59927,1.59935,1.59904,1.59911,1693100002.0
2006-12-25 19:00:00,1.599,1.59929,1.599,1.5992,492400001.0
2006-12-25 19:01:00,1.5992,1.59929,1.59903,1.59929,443099998.0
2006-12-25 19:02:00,1.59923,1.59929,1.59903,1.59907,808299997.0
2006-12-25 19:03:00,1.59912,1.59918,1.59902,1.59907,500800002.0
2006-12-25 19:04:00,1.59923,1.59925,1.5991,1.59911,472899998.0
2006-12-25 19:05:00,1.5992,1.59935,1.59911,1.59928,757799999.0
2006-12-25 19:06:00,1.5992,1.59932,1.59901,1.59909,1832200017.0
2006-12-25 19:07:00,1.5992,1.59933,1.59901,1.59901,921200002.0
2006-12-25 19:08:00,1.59918,1.59929,1.59902,1.59904,1372900000.0
2006-12-25 19:09:00,1.59913,1.59931,1.59901,1.5991,1533600002.0
2006-12-25 19:10:00,1.59895,1.59926,1.59895,1.59926,874400006.0
2006-12-25 19:11:00,1.59925,1.59928,1.59903,1.59912,1410800006.0
2006-12-25 19:12:00,1.59908,1.59927,1.59898,1.59915,781199994.0
2006-12-25 19:13:00,1.5992,1.59931,1.59912,1.59915,549800005.0
2006-12-25 19:14:00,1.59912,1.59929,1.59902,1.5992,303199997.0
2006-12-25 19:15:00,1.59934,1.59934,1.59916,1.5992,1528900007.0
2006-12-25 19:16:00,1.59924,1.59924,1.59904,1.59904,504399996.0
2006-12-25 19:17:00,1.59918,1.59934,1.59901,1.59914,910800002.0
2006-12-25 19:18:00,1.5992,1.5992,1.59897,1.59898,719100005.0
2006-12-25 19:19:00,1.5991,1.59927,1.59897,1.59911,927099998.0
2006-12-25 19:20:00,1.59922,1.59922,1.59884,1.599,977500006.0
2006-12-25 19:21:00,1.59911,1.5993,1.59902,1.59904,839500005.0
2006-12-25 19:22:00,1.59903,1.59918,1.59903,1.59918,166900001.0
2006-12-25 19:23:00,1.59913,1.59927,1.59896,1.59896,720900003.0
2006-12-25 19:24:00,1.59895,1.59921,1.59895,1.59917,629399997.0
2006-12-25 19:25:00,1.59922,1.59982,1.59919,1.59953,909199999.0
2006-12-25 19:26:00,1.59974,1.59981,1.59952,1.59955,1091000004.0
2006-12-25 19:27:00,1.5996,1.59971,1.59941,1.59941,1521799983.0
2006-12-25 19:28:00,1.5997,1.59987,1.59959,1.59964,461100005.0
2006-12-25 19:29:00,1.59979,1.59989,1.59958,1.59958,896699992.0
2006-12-25 19:31:00,1.59987,1.59994,1.59962,1.59968,1695800010.0
2006-12-25 19:32:00,1.59977,1.59986,1.59964,1.59971,657600000.0
2006-12-25 19:33:00,1.59982,1.59982,1.59956,1.59956,1109799988.0
2006-12-25 19:34:00,1.59967,1.60036,1.59962,1.60018,1636299999.0
2006-12-25 19:35:00,1.60038,1.60041,1.60002,1.6003,843700007.0
2006-12-25 19:36:00,1.60047,1.60059,1.60023,1.60041,626200004.0
2006-12-25 19:37:00,1.60071,1.6008,1.60057,1.60063,428799994.0
2006-12-25 19:38:00,1.60063,1.60088,1.60058,1.60088,549599997.0
2006-12-25 19:39:00,1.60085,1.60089,1.6006,1.60061,1054999994.0
2006-12-25 19:40:00,1.60076,1.60076,1.6005,1.60056,516600002.0
2006-12-25 19:41:00,1.60068,1.60074,1.60057,1.6006,548799995.0
2006-12-25 19:42:00,1.60072,1.60072,1.60049,1.60065,704899999.0
2006-12-25 19:43:00,1.60079,1.60093,1.60072,1.6008,427500000.0
2006-12-25 19:44:00,1.60083,1.60086,1.6006,1.60061,993600006.0
2006-12-25 19:45:00,1.60065,1.60065,1.6004,1.60055,289800005.0
2006-12-25 19:46:00,1.60066,1.6008,1.60058,1.60063,649800007.0
2006-12-25 19:47:00,1.60075,1.60086,1.60063,1.60068,138699998.0
2006-12-25 19:48:00,1.60073,1.60081,1.60067,1.6007,532100001.0
2006-12-25 19:49:00,1.60065,1.60083,1.60053,1.60076,1048299996.0
2006-12-25 19:50:00,1.60056,1.60072,1.60056,1.60072,144899998.0
2006-12-25 19:51:00,1.6007,1.60071,1.6005,1.60054,501300003.0
2006-12-25 19:52:00,1.60053,1.60065,1.60051,1.60065,310300000.0
2006-12-25 19:53:00,1.60068,1.60071,1.60049,1.60049,625900011.0
2006-12-25 19:54:00,1.60062,1.60078,1.60054,1.60054,311699999.0
2006-12-25 19:55:00,1.60058,1.6008,1.60058,1.60076,514700001.0
2006-12-25 19:56:00,1.60077,1.60078,1.6005,1.60055,928400000.0
2006-12-25 19:57:00,1.60057,1.60079,1.60052,1.60065,1464199998.0
2006-12-25 19:58:00,1.60057,1.60076,1.60043,1.60049,1634300006.0
2006-12-25 19:59:00,1.60051,1.60079,1.60051,1.6006,1063899996.0
2006-12-25 20:00:00,1.60078,1.60083,1.60066,1.60066,608900006.0
2006-12-25 20:01:00,1.60072,1.60078,1.60049,1.60073,597000000.0
2006-12-25 20:02:00,1.60075,1.60075,1.60059,1.60062,368400002.0
2006-12-25 20:03:00,1.60053,1.60081,1.60053,1.60081,202099997.0
2006-12-25 20:04:00,1.60079,1.60079,1.60065,1.60066,278799998.0
2006-12-25 20:05:00,1.60061,1.60075,1.60058,1.60072,266900000.0
2006-12-25 20:06:00,1.60064,1.6008,1.60064,1.60067,306200000.0
2006-12-25 20:07:00,1.60067,1.60068,1.60049,1.60062,313299999.0
2006-12-25 20:08:00,1.60068,1.60083,1.60062,1.60062,1529900008.0
2006-12-25 20:09:00,1.60062,1.60077,1.60058,1.60075,312599998.0
2006-12-25 20:10:00,1.60064,1.60076,1.60049,1.60059,277300000.0
2006-12-25 20:11:00,1.60061,1.60067,1.60049,1.60067,1154300000.0
2006-12-25 20:12:00,1.60067,1.60081,1.60056,1.60072,345199998.0
2006-12-25 20:13:00,1.60068,1.60082,1.60054,1.60054,1836600000.0
2006-12-25 20:14:00,1.60054,1.6007,1.6005,1.60062,388400006.0
2006-12-25 20:15:00,1.6006,1.60083,1.6006,1.60083,1035399998.0
2006-12-25 20:16:00,1.60075,1.60083,1.6006,1.6007,1995399999.0
2006-12-25 20:17:00,1.60064,1.60074,1.60061,1.6007,279799999.0
2006-12-25 20:18:00,1.60068,1.6007,1.60053,1.60053,457199998.0
2006-12-25 20:21:00,1.60069,1.60081,1.60056,1.60072,771100000.0
2006-12-25 20:22:00,1.60061,1.60083,1.60059,1.60083,605599991.0
2006-12-25 20:23:00,1.60063,1.60108,1.60063,1.60084,1168900000.0
2006-12-25 20:24:00,1.60087,1.60102,1.60078,1.60078,742700000.0
2006-12-25 20:25:00,1.60074,1.60103,1.6007,1.60093,939699999.0
2006-12-25 20:26:00,1.60093,1.60099,1.60084,1.60085,317199996.0
2006-12-25 20:27:00,1.60089,1.60102,1.60078,1.60102,552099998.0
2006-12-25 20:29:00,1.60091,1.60097,1.60065,1.60082,1396100003.0
2006-12-25 20:33:00,1.60084,1.601,1.60068,1.60068,630500004.0
2006-12-25 20:34:00,1.60083,1.60098,1.60067,1.60072,448600004.0
2006-12-25 20:35:00,1.60071,1.60095,1.60067,1.60089,613500009.0
2006-12-25 20:36:00,1.6007,1.60103,1.60065,1.60098,482000007.0
2006-12-25 20:37:00,1.60089,1.60097,1.60072,1.60085,1021000000.0
2006-12-25 20:38:00,1.60085,1.60093,1.60067,1.60075,1907600008.0
2006-12-25 20:39:00,1.60091,1.60093,1.60068,1.60068,1364700007.0
2006-12-25 20:40:00,1.60082,1.60094,1.60069,1.60069,1534200008.0
2006-12-25 20:41:00,1.60078,1.60097,1.60065,1.60097,646400005.0
2006-12-25 20:42:00,1.60072,1.60089,1.60061,1.6008,227900001.0
2006-12-25 20:43:00,1.60091,1.60101,1.60071,1.60071,798800005.0
2006-12-25 20:44:00,1.6009,1.60093,1.60066,1.60066,1344600001.0
2006-12-25 20:45:00,1.60092,1.60092,1.60066,1.60084,952099994.0
2006-12-25 20:46:00,1.60104,1.60104,1.60072,1.60083,314900000.0
2006-12-25 20:47:00,1.60073,1.60098,1.60066,1.60098,649299997.0
2006-12-25 20:48:00,1.60095,1.60108,1.60082,1.60085,1519499997.0
2006-12-25 20:49:00,1.60071,1.60102,1.60071,1.60102,810200007.0
2006-12-25 20:50:00,1.60095,1.60103,1.60076,1.60093,1794799999.0
2006-12-25 20:51:00,1.60095,1.60101,1.60083,1.60083,290500003.0
2006-12-25 20:52:00,1.60086,1.60093,1.60073,1.60092,1642000010.0
2006-12-25 20:53:00,1.60083,1.60102,1.60083,1.60098,1494399998.0
2006-12-25 20:54:00,1.60098,1.60104,1.60081,1.60084,911200001.0
2006-12-25 20:55:00,1.60081,1.60096,1.60077,1.60096,654800008.0
2006-12-25 21:02:00,1.60084,1.60097,1.60065,1.60096,1396100000.0
2006-12-25 21:03:00,1.60097,1.601,1.60075,1.6008,1565100000.0
2006-12-25 21:04:00,1.60087,1.60092,1.60067,1.60075,346800007.0
2006-12-25 21:05:00,1.60085,1.60099,1.60076,1.60091,811300005.0
2006-12-25 21:06:00,1.60066,1.601,1.60063,1.60073,541300007.0
2006-12-25 21:07:00,1.60082,1.60097,1.60075,1.60097,489900003.0
2006-12-25 21:08:00,1.60096,1.60102,1.60077,1.60094,295899998.0
2006-12-25 21:09:00,1.60097,1.60097,1.60069,1.60069,473899998.0
2006-12-25 21:10:00,1.60087,1.60102,1.60083,1.6009,783699997.0
2006-12-25 21:11:00,1.60091,1.60098,1.60079,1.60082,743400009.0
2006-12-25 21:12:00,1.60087,1.60103,1.60084,1.60092,371300007.0
2006-12-25 21:13:00,1.60082,1.60097,1.60079,1.60085,1206400006.0
2006-12-25 21:14:00,1.60087,1.60097,1.60077,1.60088,841700006.0
2006-12-25 21:15:00,1.60083,1.60099,1.60069,1.60085,786800001.0
2006-12-25 21:16:00,1.60082,1.60102,1.60061,1.60075,632199995.0
2006-12-25 21:17:00,1.60078,1.60101,1.60078,1.60095,1715500012.0
2006-12-25 21:18:00,1.6009,1.60099,1.60058,1.60075,560300005.0
2006-12-25 21:19:00,1.60077,1.60093,1.60064,1.60085,514700000.0
2006-12-25 21:22:00,1.60073,1.60102,1.60067,1.60092,1738699993.0
2006-12-25 21:23:00,1.60092,1.60092,1.6006,1.60067,1145100005.0
2006-12-25 21:24:00,1.6008,1.60094,1.60071,1.60079,597700003.0
2006-12-25 21:25:00,1.60082,1.60099,1.6005,1.60064,1298100011.0
2006-12-25 21:26:00,1.60071,1.60096,1.60071,1.60083,595699999.0
2006-12-25 21:27:00,1.60087,1.60093,1.60078,1.6008,551599996.0
2006-12-25 21:28:00,1.60085,1.60096,1.60076,1.60082,679699998.0
2006-12-25 21:29:00,1.60086,1.60103,1.60075,1.60091,457099997.0
2006-12-25 21:30:00,1.60085,1.60092,1.60066,1.60092,599900010.0
2006-12-25 21:31:00,1.60074,1.60092,1.60064,1.60078,710900006.0
2006-12-25 21:32:00,1.60082,1.60104,1.60074,1.60087,2066100001.0
2006-12-25 21:33:00,1.60081,1.601,1.60078,1.60083,412699996.0
2006-12-25 21:34:00,1.6009,1.60097,1.60077,1.6008,1102999998.0
2006-12-25 21:35:00,1.6008,1.60099,1.6008,1.6009,1086100004.0
2006-12-25 21:36:00,1.60083,1.60098,1.6008,1.60085,359600000.0
2006-12-25 21:37:00,1.60071,1.60093,1.60068,1.60087,255200002.0
2006-12-25 21:38:00,1.60075,1.60095,1.60074,1.60082,323099999.0
2006-12-25 21:39:00,1.60079,1.60098,1.60079,1.60084,147899998.0
2006-12-25 21:40:00,1.6009,1.60099,1.60075,1.60076,622900004.0
2006-12-25 21:41:00,1.60087,1.60105,1.60077,1.60086,735400000.0
2006-12-25 21:42:00,1.60083,1.60098,1.60081,1.60095,535299996.0
2006-12-25 21:43:00,1.60097,1.60099,1.60075,1.60088,994000004.0
2006-12-25 21:44:00,1.60104,1.60104,1.60075,1.60081,1355500008.0
2006-12-25 21:45:00,1.60087,1.601,1.60076,1.60076,831799991.0
2006-12-25 21:46:00,1.6007,1.601,1.6007,1.60091,1559200010.0
2006-12-25 21:47:00,1.6008,1.60103,1.60076,1.6009,1165799999.0
2006-12-25 21:48:00,1.60078,1.60101,1.60077,1.60088,397199998.0
2006-12-25 21:49:00,1.60071,1.60086,1.60027,1.60034,1044800004.0
2006-12-25 21:50:00,1.60042,1.60051,1.60024,1.60026,313900003.0
2006-12-25 21:51:00,1.60039,1.60044,1.60024,1.60024,768099997.0
2006-12-25 21:52:00,1.60028,1.60052,1.60027,1.60043,1603900006.0
2006-12-25 21:53:00,1.60029,1.6004,1.60021,1.60034,489899999.0
2006-12-25 21:54:00,1.6003,1.60042,1.60023,1.60023,260699998.0
2006-12-25 21:55:00,1.6002,1.60039,1.60012,1.60023,486400006.0
2006-12-25 21:56:00,1.60023,1.60033,1.60017,1.60029,740699991.0
2006-12-25 21:57:00,1.60028,1.6004,1.60023,1.60028,448000004.0
2006-12-25 21:58:00,1.60025,1.60038,1.60025,1.60035,968300005.0
2006-12-25 21:59:00,1.60019,1.60041,1.60019,1.60022,945999996.0
2006-12-25 22:00:00,1.60018,1.60028,1.60004,1.60017,830000007.0
2006-12-25 22:01:00,1.60019,1.60025,1.60012,1.60023,303900001.0
2006-12-25 22:02:00,1.60018,1.60033,1.59989,1.60004,1292300009.0
2006-12-25 22:03:00,1.60017,1.60029,1.60003,1.60018,287899999.0
2006-12-25 22:04:00,1.60027,1.60036,1.6001,1.60027,702499994.0
2006-12-25 22:05:00,1.6003,1.60036,1.60016,1.60032,520099993.0
2006-12-25 22:06:00,1.60025,1.60031,1.6,1.60031,586000004.0
2006-12-25 22:07:00,1.60034,1.6004,1.60003,1.60025,328699999.0
2006-12-25 22:08:00,1.6,1.60001,1.59973,1.5998,434400004.0
2006-12-25 22:09:00,1.59979,1.59998,1.59972,1.59998,387100007.0
2006-12-25 22:10:00,1.59992,1.6,1.59975,1.59986,211399998.0
2006-12-25 22:11:00,1.59991,1.6,1.59979,1.59995,226600001.0
2006-12-25 22:12:00,1.60003,1.60009,1.59987,1.5999,557799999.0
2006-12-25 22:13:00,1.59997,1.59998,1.59975,1.59975,203699997.0
2006-12-25 22:14:00,1.60002,1.60009,1.59992,1.59995,349699998.0
2006-12-25 22:15:00,1.59997,1.60017,1.59983,1.59987,1030999997.0
2006-12-25 22:16:00,1.59978,1.59994,1.59975,1.59993,270600003.0
2006-12-25 22:17:00,1.60002,1.60012,1.59996,1.60006,322300006.0
2006-12-25 22:18:00,1.59998,1.60006,1.59983,1.59984,230000003.0
2006-12-25 22:19:00,1.59997,1.6,1.59972,1.59987,224700003.0
2006-12-25 22:20:00,1.59982,1.60002,1.59979,1.59995,222200002.0
2006-12-25 22:21:00,1.59987,1.60003,1.59986,1.59999,176600001.0
2006-12-25 22:22:00,1.59998,1.60013,1.59986,1.59987,713600001.0
2006-12-25 22:23:00,1.6002,1.60056,1.60014,1.60047,340099999.0
2006-12-25 22:24:00,1.60037,1.60062,1.60035,1.60052,189400003.0
2006-12-25 22:25:00,1.6006,1.60061,1.6003,1.6003,708900002.0
2006-12-25 22:26:00,1.5999,1.6,1.59972,1.59996,984600001.0
2006-12-25 22:27:00,1.59993,1.59997,1.5996,1.5996,236699997.0
2006-12-25 22:28:00,1.59884,1.59908,1.59881,1.59901,723900005.0
2006-12-25 22:29:00,1.59894,1.59918,1.59888,1.59911,698600004.0
2006-12-25 22:30:00,1.59905,1.59917,1.59891,1.59905,799300005.0
2006-12-25 22:31:00,1.59912,1.59912,1.59871,1.59882,205400000.0
2006-12-25 22:32:00,1.59904,1.59922,1.59892,1.59922,310000001.0
2006-12-25 22:33:00,1.59915,1.5993,1.59897,1.59919,240100000.0
2006-12-25 22:34:00,1.59908,1.59919,1.59895,1.59902,471799996.0
2006-12-25 22:35:00,1.59893,1.59903,1.59887,1.59903,188600000.0
2006-12-25 22:36:00,1.59907,1.59912,1.5989,1.59897,482399999.0
2006-12-25 22:37:00,1.59903,1.59917,1.59895,1.59904,466300000.0
2006-12-25 22:38:00,1.59905,1.59912,1.59881,1.59895,432400003.0
2006-12-25 22:39:00,1.59904,1.59906,1.59873,1.59887,904099995.0
2006-12-25 22:40:00,1.59882,1.5991,1.59879,1.59903,837800007.0
2006-12-25 22:41:00,1.59895,1.5992,1.59883,1.59897,695499999.0
2006-12-25 22:42:00,1.59891,1.59919,1.59891,1.59902,873100000.0
2006-12-25 22:43:00,1.59891,1.59913,1.59877,1.59908,1387800005.0
2006-12-25 22:44:00,1.59906,1.59919,1.59889,1.5991,232899999.0
2006-12-25 22:45:00,1.59913,1.59913,1.59884,1.59884,160900001.0
2006-12-25 22:46:00,1.59903,1.59903,1.59873,1.59873,155000002.0
2006-12-25 22:47:00,1.599,1.59911,1.59887,1.59892,145999998.0
2006-12-25 22:48:00,1.59885,1.59912,1.59883,1.59912,389700002.0
2006-12-25 22:49:00,1.59904,1.59917,1.59882,1.59897,780400002.0
2006-12-25 22:50:00,1.59896,1.59914,1.59889,1.59904,204999997.0
2006-12-25 22:51:00,1.59903,1.5991,1.59874,1.5991,581500003.0
2006-12-25 22:52:00,1.59909,1.59909,1.59867,1.59878,446000003.0
2006-12-25 22:53:00,1.59907,1.59912,1.59889,1.59889,301500001.0
2006-12-25 22:54:00,1.59888,1.59911,1.59886,1.5991,506299999.0
2006-12-25 22:55:00,1.59898,1.59913,1.59888,1.59903,223400000.0
2006-12-25 22:56:00,1.59893,1.59911,1.59891,1.5991,345700000.0
2006-12-25 22:57:00,1.59908,1.5992,1.59895,1.59896,453400002.0
2006-12-25 22:58:00,1.59902,1.59917,1.59898,1.59912,294800003.0
2006-12-25 22:59:00,1.59898,1.59909,1.59862,1.59862,531900001.0
2006-12-25 23:00:00,1.59884,1.59929,1.59868,1.5992,213600000.0
2006-12-25 23:01:00,1.59896,1.59918,1.59891,1.59904,274600004.0
2006-12-25 23:02:00,1.59918,1.59921,1.59894,1.59906,367000003.0
2006-12-25 23:03:00,1.59907,1.59911,1.59891,1.59903,363000000.0
2006-12-25 23:04:00,1.59888,1.59917,1.59888,1.59915,308400003.0
2006-12-25 23:05:00,1.59909,1.59913,1.59896,1.59896,159100000.0
2006-12-25 23:06:00,1.59916,1.5992,1.59889,1.59902,315400005.0
2006-12-25 23:07:00,1.59902,1.59915,1.59889,1.59899,147500002.0
2006-12-25 23:08:00,1.59893,1.59918,1.59893,1.59918,52000000.0
2006-12-25 23:09:00,1.59912,1.5992,1.59901,1.59917,203400000.0
2006-12-25 23:10:00,1.59907,1.59918,1.59895,1.59916,380400000.0
2006-12-25 23:11:00,1.59908,1.59908,1.5989,1.59901,186100001.0
2006-12-25 23:12:00,1.59909,1.59918,1.599,1.59901,335699999.0
2006-12-25 23:13:00,1.59912,1.59915,1.59899,1.59899,441500000.0
2006-12-25 23:14:00,1.59897,1.59912,1.59895,1.59903,327300002.0
2006-12-25 23:15:00,1.599,1.59917,1.59897,1.59913,324600002.0
2006-12-25 23:16:00,1.59912,1.59915,1.59892,1.59904,234899997.0
2006-12-25 23:17:00,1.599,1.59909,1.59889,1.59905,238800003.0
2006-12-25 23:18:00,1.59908,1.59918,1.59896,1.59912,259000001.0
2006-12-25 23:19:00,1.59911,1.59918,1.59899,1.59912,82300002.0
2006-12-25 23:20:00,1.59924,1.59924,1.59897,1.59914,245400002.0
2006-12-25 23:21:00,1.5991,1.59914,1.59891,1.599,419100006.0
2006-12-25 23:22:00,1.59918,1.59918,1.59899,1.59903,163900001.0
2006-12-25 23:23:00,1.59897,1.59911,1.59897,1.59911,63100002.0
2006-12-25 23:24:00,1.59912,1.59912,1.59895,1.59905,134199999.0
2006-12-25 23:25:00,1.59902,1.59915,1.59892,1.59902,201400000.0
2006-12-25 23:26:00,1.59913,1.59922,1.59895,1.59913,323499998.0
2006-12-25 23:27:00,1.59913,1.5992,1.59894,1.59902,338099999.0
2006-12-25 23:28:00,1.5992,1.5992,1.59897,1.59904,270200003.0
2006-12-25 23:29:00,1.59903,1.59916,1.59903,1.59914,151599997.0
2006-12-25 23:30:00,1.59917,1.59917,1.59883,1.59883,281700001.0
2006-12-25 23:31:00,1.59905,1.59918,1.59898,1.59905,305800002.0
2006-12-25 23:32:00,1.59935,1.60107,1.59935,1.6009,382000001.0
2006-12-25 23:33:00,1.60063,1.60081,1.60018,1.60018,242100000.0
2006-12-25 23:34:00,1.60032,1.60038,1.60012,1.60017,368799995.0
2006-12-25 23:35:00,1.60013,1.60013,1.59993,1.59997,122200000.0
2006-12-25 23:36:00,1.6,1.60016,1.59992,1.60012,253900002.0
2006-12-25 23:37:00,1.59985,1.6001,1.59983,1.59996,392799998.0
2006-12-25 23:38:00,1.60006,1.60014,1.5999,1.60009,447599995.0
2006-12-25 23:39:00,1.60002,1.60018,1.5995,1.5995,286700000.0
2006-12-25 23:40:00,1.59938,1.59953,1.5993,1.59936,295600003.0
2006-12-25 23:41:00,1.59957,1.59957,1.59929,1.59937,265400002.0
2006-12-25 23:42:00,1.59943,1.5996,1.59929,1.59944,303000000.0
2006-12-25 23:43:00,1.59957,1.59962,1.59942,1.59952,244500001.0
2006-12-25 23:44:00,1.59945,1.59953,1.5993,1.59945,352200002.0
2006-12-25 23:45:00,1.59944,1.59948,1.59933,1.59941,55899998.0
2006-12-25 23:46:00,1.59945,1.59958,1.59935,1.59944,280799999.0
2006-12-25 23:47:00,1.59938,1.5995,1.5993,1.5993,315899999.0
2006-12-25 23:48:00,1.59952,1.59958,1.59937,1.5995,402600005.0
2006-12-25 23:49:00,1.59955,1.5996,1.59938,1.59944,69700000.0
2006-12-25 23:50:00,1.59955,1.59955,1.59932,1.59945,367600000.0
2006-12-25 23:51:00,1.59953,1.59961,1.59936,1.59936,145199999.0
2006-12-25 23:52:00,1.59941,1.5996,1.59933,1.5996,192000001.0
2006-12-25 23:53:00,1.59937,1.59959,1.59934,1.59949,385900001.0
2006-12-25 23:54:00,1.59942,1.59963,1.59931,1.5995,278899997.0
2006-12-25 23:55:00,1.59951,1.59963,1.59936,1.59958,222099999.0
2006-12-25 23:56:00,1.59917,1.5995,1.59873,1.59881,169900000.0
2006-12-25 23:57:00,1.59865,1.59872,1.59842,1.59855,226699999.0
2006-12-25 23:58:00,1.59851,1.59873,1.59851,1.59873,75700002.0
2006-12-25 23:59:00,1.59987,1.60166,1.5996,1.60147,334700003.0
2006-12-26 00:00:00,1.60138,1.6018,1.60138,1.6018,200300003.0
2006-12-26 00:01:00,1.60194,1.60197,1.60163,1.60194,505600000.0
2006-12-26 00:02:00,1.60192,1.60199,1.60172,1.60195,496100001.0
2006-12-26 00:03:00,1.60155,1.60158,1.60124,1.60145,308199999.0
2006-12-26 00:04:00,1.6012,1.6012,1.60064,1.60071,370800000.0
2006-12-26 00:05:00,1.60082,1.60108,1.60043,1.6005,284999999.0
2006-12-26 00:06:00,1.60077,1.60083,1.60068,1.60083,106199998.0
2006-12-26 00:07:00,1.60059,1.60082,1.60041,1.6007,275100000.0
2006-12-26 00:08:00,1.60097,1.60097,1.60063,1.60063,310499999.0
2006-12-26 00:09:00,1.60061,1.60066,1.6004,1.6004,456299997.0
2006-12-26 00:10:00,1.60095,1.60158,1.60088,1.60108,348000005.0
2006-12-26 00:11:00,1.60125,1.60174,1.60125,1.60154,404100002.0
2006-12-26 00:12:00,1.60165,1.60185,1.60125,1.60133,401400002.0
2006-12-26 00:13:00,1.60142,1.60163,1.60118,1.6013,381100001.0
2006-12-26 00:14:00,1.60107,1.60167,1.60107,1.60148,305400001.0
2006-12-26 00:15:00,1.60168,1.60184,1.60153,1.60171,372699997.0
2006-12-26 00:16:00,1.60129,1.60191,1.60127,1.60175,280100001.0
2006-12-26 00:17:00,1.60178,1.60204,1.60162,1.60162,360600005.0
2006-12-26 00:18:00,1.60154,1.60184,1.60151,1.60184,519200002.0
2006-12-26 00:19:00,1.60165,1.60191,1.60165,1.60174,269299999.0
2006-12-26 00:20:00,1.60132,1.60139,1.60118,1.60128,349100000.0
2006-12-26 00:21:00,1.60147,1.60188,1.60147,1.6016,326299999.0
2006-12-26 00:22:00,1.60246,1.60249,1.60227,1.60235,458500005.0
2006-12-26 00:23:00,1.60233,1.60243,1.60225,1.60243,97500000.0
2006-12-26 00:24:00,1.60232,1.60245,1.60213,1.60231,177299999.0
2006-12-26 00:25:00,1.60229,1.60251,1.60228,1.60247,351200002.0
2006-12-26 00:26:00,1.60245,1.60262,1.60239,1.6025,294900007.0
2006-12-26 00:27:00,1.60237,1.60258,1.60235,1.6024,288500000.0
2006-12-26 00:28:00,1.60178,1.60188,1.60159,1.60159,235700004.0
2006-12-26 00:29:00,1.60165,1.60177,1.60165,1.60173,67900000.0
2006-12-26 00:30:00,1.60169,1.60178,1.60154,1.60173,206999999.0
2006-12-26 00:31:00,1.60159,1.6018,1.60155,1.60158,397799998.0
2006-12-26 00:32:00,1.60195,1.6021,1.60181,1.60192,284500000.0
2006-12-26 00:33:00,1.60173,1.60182,1.6015,1.60165,433700004.0
2006-12-26 00:34:00,1.60146,1.60184,1.60132,1.60138,310600000.0
2006-12-26 00:35:00,1.60128,1.60163,1.60113,1.60155,551700007.0
2006-12-26 00:36:00,1.60142,1.60161,1.60137,1.60153,268599998.0
2006-12-26 00:37:00,1.60152,1.6018,1.60136,1.60161,366100003.0
2006-12-26 00:38:00,1.60171,1.60192,1.60167,1.6017,224299999.0
2006-12-26 00:39:00,1.60168,1.60181,1.60161,1.60163,282299998.0
2006-12-26 00:40:00,1.60182,1.60182,1.60164,1.60182,253300002.0
2006-12-26 00:41:00,1.60178,1.60187,1.60162,1.6018,233300000.0
2006-12-26 00:42:00,1.60219,1.60224,1.60198,1.60198,336000004.0
2006-12-26 00:43:00,1.60149,1.60149,1.60094,1.60095,319300000.0
2006-12-26 00:44:00,1.60103,1.6012,1.60098,1.60098,168400001.0
2006-12-26 00:45:00,1.60106,1.60106,1.60083,1.60083,277099993.0
2006-12-26 00:46:00,1.60115,1.60146,1.60108,1.60123,308900005.0
2006-12-26 00:47:00,1.60162,1.60164,1.60132,1.60136,150400000.0
2006-12-26 00:48:00,1.60152,1.60187,1.60141,1.6016,341000005.0
2006-12-26 00:49:00,1.60203,1.60218,1.60155,1.60162,251900002.0
2006-12-26 00:50:00,1.60153,1.60184,1.60135,1.60184,229299998.0
2006-12-26 00:51:00,1.60185,1.60202,1.60169,1.60189,306699999.0
2006-12-26 00:52:00,1.60205,1.60221,1.60181,1.60214,431900005.0
2006-12-26 00:53:00,1.60193,1.60215,1.60181,1.60201,257000001.0
2006-12-26 00:54:00,1.60169,1.60206,1.60152,1.60178,441799996.0
2006-12-26 00:55:00,1.60165,1.60217,1.60165,1.6021,323600002.0
2006-12-26 00:56:00,1.60207,1.6023,1.60162,1.60163,260899999.0
2006-12-26 00:57:00,1.60203,1.60222,1.60155,1.60191,425800001.0
2006-12-26 00:58:00,1.60199,1.60233,1.60187,1.602,268799998.0
2006-12-26 00:59:00,1.60201,1.60221,1.60188,1.60198,357300000.0
2006-12-26 01:00:00,1.60174,1.60217,1.60167,1.60194,456100010.0
2006-12-26 01:01:00,1.60177,1.60211,1.60164,1.6021,292400002.0
2006-12-26 01:02:00,1.6021,1.60244,1.60197,1.60225,460599998.0
2006-12-26 01:03:00,1.60193,1.60208,1.60175,1.60198,146100000.0
2006-12-26 01:04:00,1.60193,1.60209,1.60176,1.60198,356500003.0
2006-12-26 01:05:00,1.60183,1.60218,1.60153,1.60166,221799999.0
2006-12-26 01:06:00,1.60218,1.60228,1.60202,1.60202,190900002.0
2006-12-26 01:07:00,1.60199,1.60231,1.60178,1.60202,405800000.0
2006-12-26 01:08:00,1.60193,1.60217,1.60162,1.60209,548200004.0
2006-12-26 01:09:00,1.60191,1.60219,1.60175,1.60204,335300002.0
2006-12-26 01:10:00,1.60165,1.60225,1.60165,1.6021,315600003.0
2006-12-26 01:11:00,1.60195,1.60206,1.60172,1.60187,528600003.0
2006-12-26 01:12:00,1.60208,1.60227,1.60166,1.60166,406899999.0
2006-12-26 01:13:00,1.60168,1.60195,1.60162,1.60171,184000001.0
2006-12-26 01:14:00,1.60175,1.60204,1.60166,1.60179,277499999.0
2006-12-26 01:15:00,1.60185,1.60206,1.60175,1.60188,264099999.0
2006-12-26 01:16:00,1.60155,1.60187,1.60137,1.60187,337900001.0
2006-12-26 01:17:00,1.60183,1.60206,1.60149,1.60178,239600000.0
2006-12-26 01:18:00,1.60168,1.60186,1.60165,1.60173,225199999.0
2006-12-26 01:19:00,1.6019,1.60206,1.60161,1.60201,361099998.0
2006-12-26 01:20:00,1.60178,1.60191,1.60159,1.60178,411100001.0
2006-12-26 01:21:00,1.60172,1.60183,1.60154,1.60168,248400005.0
2006-12-26 01:22:00,1.60158,1.60192,1.60158,1.6017,216200000.0
2006-12-26 01:23:00,1.60168,1.602,1.60165,1.602,303999999.0
2006-12-26 01:24:00,1.60158,1.60194,1.60156,1.60168,122200000.0
2006-12-26 01:25:00,1.60217,1.60219,1.60175,1.60219,425800003.0
2006-12-26 01:26:00,1.60154,1.60191,1.60152,1.60179,660200001.0
2006-12-26 01:27:00,1.60177,1.60201,1.60162,1.60162,405099999.0
2006-12-26 01:28:00,1.60172,1.60219,1.60168,1.60219,194399998.0
2006-12-26 01:29:00,1.60222,1.60232,1.60211,1.60216,240400000.0
2006-12-26 01:30:00,1.60185,1.60205,1.60166,1.60186,532400006.0
2006-12-26 01:31:00,1.60162,1.60185,1.60144,1.60144,421600004.0
2006-12-26 01:32:00,1.60171,1.60188,1.60158,1.60181,475300004.0
2006-12-26 01:33:00,1.60193,1.60202,1.60169,1.60193,381500010.0
2006-12-26 01:34:00,1.60134,1.60191,1.60134,1.60168,286399999.0
2006-12-26 01:35:00,1.60178,1.60206,1.60153,1.60172,356099998.0
2006-12-26 01:36:00,1.60173,1.60186,1.60157,1.60159,335300005.0
2006-12-26 01:37:00,1.6015,1.60183,1.60132,1.60166,291099998.0
2006-12-26 01:38:00,1.6014,1.60175,1.60133,1.60172,428299998.0
2006-12-26 01:39:00,1.60151,1.60184,1.6015,1.60163,354099998.0
2006-12-26 01:40:00,1.60156,1.60186,1.60144,1.60165,219800002.0
2006-12-26 01:41:00,1.60185,1.6019,1.60138,1.60138,221999998.0
2006-12-26 01:42:00,1.60165,1.60198,1.60141,1.60198,273900001.0
2006-12-26 01:43:00,1.60188,1.60201,1.60165,1.60185,346900000.0
2006-12-26 01:44:00,1.60175,1.60209,1.60173,1.6018,346500001.0
2006-12-26 01:45:00,1.6017,1.60202,1.60151,1.60172,456900004.0
2006-12-26 01:46:00,1.60178,1.60205,1.60172,1.60192,296499999.0
2006-12-26 01:47:00,1.60191,1.60216,1.60168,1.60175,381900004.0
2006-12-26 01:48:00,1.60169,1.60194,1.60164,1.60172,280899998.0
2006-12-26 01:49:00,1.60173,1.60195,1.60154,1.60162,188599998.0
2006-12-26 01:50:00,1.60172,1.60196,1.60169,1.60171,392500000.0
2006-12-26 01:51:00,1.6015,1.60208,1.60146,1.60194,371199996.0
2006-12-26 01:52:00,1.60167,1.60179,1.6013,1.6013,360200000.0
2006-12-26 01:53:00,1.60164,1.60212,1.60156,1.60194,340200003.0
2006-12-26 01:54:00,1.60166,1.6018,1.60148,1.6016,492599999.0
2006-12-26 01:55:00,1.6016,1.6018,1.60148,1.60156,211299998.0
2006-12-26 01:56:00,1.60155,1.60184,1.60155,1.60172,156000003.0
2006-12-26 01:57:00,1.60183,1.60205,1.6017,1.60196,347600004.0
2006-12-26 01:58:00,1.60143,1.60185,1.60131,1.60161,385399998.0
2006-12-26 01:59:00,1.60164,1.60186,1.6016,1.60177,359499998.0
2006-12-26 02:00:00,1.60151,1.60187,1.6014,1.60187,384500006.0
2006-12-26 02:01:00,1.60165,1.60198,1.60164,1.60193,270800002.0
2006-12-26 02:02:00,1.60198,1.60205,1.60167,1.60174,247600000.0
2006-12-26 02:03:00,1.60174,1.6022,1.60167,1.6021,338800003.0
2006-12-26 02:04:00,1.60175,1.60206,1.60157,1.60194,438200000.0
2006-12-26 02:05:00,1.60205,1.60213,1.60148,1.60148,204299999.0
2006-12-26 02:06:00,1.60173,1.60219,1.60171,1.60187,381800000.0
2006-12-26 02:07:00,1.60158,1.60195,1.60158,1.60188,379700004.0
2006-12-26 02:08:00,1.60183,1.60205,1.60154,1.60184,345400000.0
2006-12-26 02:09:00,1.60181,1.60197,1.60153,1.60172,200900000.0
2006-12-26 02:10:00,1.60171,1.60193,1.60141,1.60152,235600001.0
2006-12-26 02:11:00,1.60165,1.60183,1.6012,1.60132,209299997.0
2006-12-26 02:12:00,1.60157,1.6017,1.60142,1.60151,455900001.0
2006-12-26 02:13:00,1.60158,1.60176,1.60133,1.60176,330700002.0
2006-12-26 02:14:00,1.60115,1.60181,1.60112,1.60149,410099997.0
2006-12-26 02:15:00,1.60153,1.6017,1.60116,1.60154,280300003.0
2006-12-26 02:16:00,1.60147,1.60191,1.60115,1.60179,433200001.0
2006-12-26 02:17:00,1.60161,1.60191,1.60132,1.60158,325300001.0
2006-12-26 02:18:00,1.60161,1.60178,1.60135,1.60153,276399996.0
2006-12-26 02:19:00,1.60169,1.60183,1.60117,1.60155,328600000.0
2006-12-26 02:20:00,1.60173,1.60182,1.6014,1.60146,269400000.0
2006-12-26 02:21:00,1.60185,1.60193,1.6013,1.60153,394600002.0
2006-12-26 02:22:00,1.6014,1.60177,1.6014,1.60177,395699999.0
2006-12-26 02:23:00,1.60163,1.60195,1.6015,1.60179,143500000.0
2006-12-26 02:24:00,1.60121,1.60186,1.60121,1.60177,224599997.0
2006-12-26 02:25:00,1.60167,1.60182,1.60123,1.6016,339500001.0
2006-12-26 02:26:00,1.60161,1.60186,1.6015,1.60152,286800005.0
2006-12-26 02:27:00,1.60172,1.60177,1.60139,1.60156,384700003.0
2006-12-26 02:28:00,1.6013,1.60173,1.6013,1.60145,342000005.0
2006-12-26 02:29:00,1.60113,1.60168,1.60113,1.60168,240700003.0
2006-12-26 02:30:00,1.60125,1.60152,1.60114,1.60144,434299998.0
2006-12-26 02:31:00,1.60137,1.60159,1.60119,1.60135,475200001.0
2006-12-26 02:32:00,1.6014,1.60156,1.60099,1.60099,246400002.0
2006-12-26 02:33:00,1.60102,1.60109,1.60095,1.60109,143000000.0
2006-12-26 02:34:00,1.60142,1.60152,1.60126,1.60146,410500006.0
2006-12-26 02:35:00,1.60159,1.60169,1.60144,1.60169,430400004.0
2006-12-26 02:36:00,1.6013,1.60144,1.60114,1.60133,346400003.0
2006-12-26 02:37:00,1.60137,1.60157,1.6012,1.60157,351600002.0
2006-12-26 02:38:00,1.60122,1.60171,1.60114,1.60147,290699998.0
2006-12-26 02:39:00,1.60152,1.60179,1.60131,1.60143,308300000.0
2006-12-26 02:40:00,1.60159,1.60203,1.60159,1.60199,269100000.0
2006-12-26 02:41:00,1.60175,1.60193,1.60121,1.60131,363699998.0
2006-12-26 02:42:00,1.60148,1.60157,1.60136,1.60145,261700001.0
2006-12-26 02:43:00,1.60164,1.60187,1.60164,1.60165,196499998.0
2006-12-26 02:44:00,1.60165,1.60168,1.60137,1.60143,492700003.0
2006-12-26 02:45:00,1.6015,1.60188,1.60135,1.60188,450899998.0
2006-12-26 02:46:00,1.60156,1.60175,1.60148,1.60172,352200004.0
2006-12-26 02:47:00,1.60147,1.60166,1.60119,1.60143,222200000.0
2006-12-26 02:48:00,1.60157,1.60157,1.60111,1.60117,218400002.0
2006-12-26 02:49:00,1.60133,1.60154,1.60133,1.60137,337500002.0
2006-12-26 02:50:00,1.60133,1.60172,1.60131,1.60146,249400000.0
2006-12-26 02:51:00,1.60155,1.60168,1.60145,1.60156,222999998.0
2006-12-26 02:52:00,1.60128,1.60177,1.60128,1.60166,163899999.0
2006-12-26 02:53:00,1.60177,1.60178,1.6012,1.6012,318100000.0
2006-12-26 02:54:00,1.60142,1.60192,1.60138,1.60186,250399998.0
2006-12-26 02:55:00,1.60163,1.60175,1.60128,1.60157,290300001.0
2006-12-26 02:56:00,1.60117,1.60181,1.60112,1.60162,312400004.0
2006-12-26 02:57:00,1.60163,1.6018,1.60132,1.60145,473799996.0
2006-12-26 02:58:00,1.60133,1.60168,1.60114,1.60168,238000000.0
2006-12-26 02:59:00,1.60157,1.60157,1.601,1.60135,208600002.0
2006-12-26 03:00:00,1.60153,1.60156,1.60125,1.60143,326000003.0
2006-12-26 03:01:00,1.60129,1.60161,1.60105,1.60153,481000002.0
2006-12-26 03:02:00,1.60135,1.60177,1.60111,1.60136,429200005.0
2006-12-26 03:03:00,1.60126,1.60171,1.60126,1.60171,203000000.0
2006-12-26 03:04:00,1.60143,1.60174,1.60124,1.60136,461600006.0
2006-12-26 03:05:00,1.60155,1.6017,1.6011,1.60131,239200000.0
2006-12-26 03:06:00,1.60136,1.60179,1.60136,1.60163,398600004.0
2006-12-26 03:07:00,1.60148,1.60166,1.60119,1.60135,478799994.0
2006-12-26 03:08:00,1.60139,1.60169,1.60134,1.60139,236000002.0
2006-12-26 03:09:00,1.60125,1.60172,1.60114,1.60136,440200005.0
2006-12-26 03:10:00,1.60129,1.60161,1.60123,1.60161,230099999.0
2006-12-26 03:11:00,1.60166,1.60187,1.60139,1.60173,297900001.0
2006-12-26 03:12:00,1.60148,1.60177,1.60135,1.60168,306700000.0
2006-12-26 03:13:00,1.60132,1.6015,1.60114,1.60118,203600005.0
2006-12-26 03:14:00,1.6015,1.60166,1.60132,1.60154,225199999.0
2006-12-26 03:15:00,1.60164,1.60179,1.60148,1.6015,322399998.0
2006-12-26 03:16:00,1.60127,1.6016,1.60126,1.60148,509800002.0
2006-12-26 03:17:00,1.6014,1.6018,1.60127,1.60158,310700001.0
2006-12-26 03:18:00,1.60142,1.60167,1.60129,1.60148,393499999.0
2006-12-26 03:19:00,1.60155,1.60165,1.60132,1.6014,282499999.0
2006-12-26 03:20:00,1.60136,1.60169,1.60118,1.60144,324900002.0
2006-12-26 03:21:00,1.60145,1.6016,1.60125,1.60141,371500001.0
2006-12-26 03:22:00,1.6012,1.60172,1.60101,1.6016,401900003.0
2006-12-26 03:23:00,1.60162,1.60164,1.60132,1.60136,434700002.0
2006-12-26 03:24:00,1.60152,1.60171,1.60139,1.60149,412600000.0
2006-12-26 03:25:00,1.60164,1.60175,1.60137,1.60138,300100001.0
2006-12-26 03:26:00,1.60159,1.60184,1.60148,1.60157,265100001.0
2006-12-26 03:27:00,1.60173,1.60173,1.60111,1.60135,334400006.0
2006-12-26 03:28:00,1.60164,1.60171,1.60133,1.60135,301900000.0
2006-12-26 03:29:00,1.60117,1.60176,1.60117,1.60176,184800002.0
2006-12-26 03:30:00,1.60106,1.60169,1.60106,1.60148,304500003.0
2006-12-26 03:31:00,1.60155,1.60173,1.60138,1.6017,415399998.0
2006-12-26 03:32:00,1.60118,1.60185,1.60106,1.60173,432700006.0
2006-12-26 03:33:00,1.60188,1.60188,1.60125,1.60125,357299997.0
2006-12-26 03:34:00,1.60135,1.60181,1.60123,1.60181,235000002.0
2006-12-26 03:35:00,1.60166,1.60176,1.60132,1.60153,353599999.0
2006-12-26 03:36:00,1.60122,1.60166,1.6012,1.60163,244600000.0
2006-12-26 03:37:00,1.60151,1.60174,1.60151,1.60172,262300002.0
2006-12-26 03:38:00,1.60139,1.60152,1.60135,1.60135,220400000.0
2006-12-26 03:39:00,1.60137,1.60137,1.60108,1.60118,420800001.0
2006-12-26 03:40:00,1.60097,1.601,1.60065,1.60065,387299999.0
2006-12-26 03:41:00,1.601,1.60179,1.60091,1.60161,287799997.0
2006-12-26 03:42:00,1.60118,1.60176,1.60106,1.60143,162700000.0
2006-12-26 03:43:00,1.60163,1.60177,1.60103,1.60103,501200004.0
2006-12-26 03:44:00,1.60132,1.60163,1.60128,1.6014,347600000.0
2006-12-26 03:45:00,1.60157,1.6018,1.60129,1.60172,304900003.0
2006-12-26 03:46:00,1.60133,1.60173,1.60114,1.6015,310700000.0
2006-12-26 03:47:00,1.60117,1.60164,1.60117,1.60153,288499997.0
2006-12-26 03:48:00,1.60139,1.60186,1.60127,1.60151,361800000.0
2006-12-26 03:49:00,1.60124,1.60172,1.60113,1.60172,369300004.0
2006-12-26 03:50:00,1.60131,1.60162,1.60125,1.60145,221300000.0
2006-12-26 03:51:00,1.60138,1.60163,1.60125,1.60152,196500002.0
2006-12-26 03:52:00,1.60142,1.60159,1.60121,1.6013,343199994.0
2006-12-26 03:53:00,1.60144,1.60172,1.60122,1.6015,394500003.0
2006-12-26 03:54:00,1.60137,1.6018,1.60133,1.60167,445199997.0
2006-12-26 03:55:00,1.60177,1.60178,1.6012,1.6013,383600001.0
2006-12-26 03:56:00,1.60118,1.60157,1.60112,1.60124,360400004.0
2006-12-26 03:57:00,1.60111,1.6016,1.60111,1.60138,478099998.0
2006-12-26 03:58:00,1.6013,1.60178,1.60128,1.6017,371600003.0
2006-12-26 03:59:00,1.60124,1.60175,1.60118,1.60172,275600000.0
2006-12-26 04:00:00,1.60122,1.60168,1.60111,1.60149,281900001.0
2006-12-26 04:01:00,1.60146,1.60173,1.60127,1.60153,526999999.0
2006-12-26 04:02:00,1.6011,1.60167,1.6011,1.6016,245600003.0
2006-12-26 04:03:00,1.60124,1.60155,1.60115,1.60126,255900000.0
2006-12-26 04:04:00,1.60087,1.60151,1.60087,1.60122,136800000.0
2006-12-26 04:05:00,1.60148,1.60173,1.60139,1.60159,256900002.0
2006-12-26 04:06:00,1.60155,1.60167,1.60114,1.60154,245500003.0
2006-12-26 04:07:00,1.60165,1.60166,1.6011,1.60156,338899998.0
2006-12-26 04:08:00,1.60117,1.60171,1.60115,1.60171,254800000.0
2006-12-26 04:09:00,1.60106,1.60171,1.60106,1.6016,422100003.0
2006-12-26 04:10:00,1.60113,1.60132,1.60098,1.60104,492500001.0
2006-12-26 04:11:00,1.60103,1.6014,1.60103,1.60133,429600002.0
2006-12-26 04:12:00,1.60096,1.60138,1.60096,1.60138,291800004.0
2006-12-26 04:13:00,1.60152,1.6016,1.60125,1.60128,259600001.0
2006-12-26 04:14:00,1.60127,1.6016,1.60123,1.60157,320700001.0
2006-12-26 04:15:00,1.60147,1.60158,1.60116,1.60117,320699999.0
2006-12-26 04:16:00,1.60128,1.60163,1.60113,1.60138,386500002.0
2006-12-26 04:17:00,1.60138,1.60171,1.60134,1.6017,225399998.0
2006-12-26 04:18:00,1.60115,1.60167,1.60102,1.6016,324300000.0
2006-12-26 04:19:00,1.60135,1.60172,1.60129,1.60152,435300004.0
2006-12-26 04:20:00,1.60102,1.6018,1.60102,1.60172,215500003.0
2006-12-26 04:21:00,1.60177,1.60178,1.60126,1.60148,416300002.0
2006-12-26 04:22:00,1.60116,1.60166,1.60116,1.60117,302200000.0
2006-12-26 04:23:00,1.60152,1.6017,1.60111,1.60135,375800003.0
2006-12-26 04:24:00,1.60118,1.60173,1.60106,1.60156,254700004.0
2006-12-26 04:25:00,1.60154,1.60154,1.60087,1.60094,398800004.0
2006-12-26 04:26:00,1.60139,1.60161,1.60123,1.60155,361899997.0
2006-12-26 04:27:00,1.60158,1.60168,1.60133,1.60143,347299999.0
2006-12-26 04:28:00,1.60138,1.6017,1.60126,1.60146,264800001.0
2006-12-26 04:29:00,1.60127,1.60159,1.60115,1.60135,364200002.0
2006-12-26 04:30:00,1.60085,1.60142,1.60085,1.6013,374000001.0
2006-12-26 04:31:00,1.60132,1.60162,1.60129,1.60162,323999999.0
2006-12-26 04:32:00,1.60138,1.60177,1.60134,1.6015,414999999.0
2006-12-26 04:33:00,1.60164,1.60164,1.60122,1.60152,303300004.0
2006-12-26 04:34:00,1.60133,1.60165,1.60133,1.60149,313300001.0
2006-12-26 04:35:00,1.60162,1.60162,1.60107,1.6012,250400001.0
2006-12-26 04:36:00,1.60137,1.60165,1.60137,1.60165,154200001.0
2006-12-26 04:37:00,1.60138,1.60175,1.60118,1.60167,305500006.0
2006-12-26 04:38:00,1.60154,1.60175,1.60112,1.60129,279799999.0
2006-12-26 04:39:00,1.60105,1.60161,1.60105,1.60145,221300000.0
2006-12-26 04:40:00,1.60129,1.60145,1.601,1.60107,285800001.0
2006-12-26 04:41:00,1.6011,1.60168,1.601,1.60164,228000001.0
2006-12-26 04:42:00,1.60154,1.60193,1.60144,1.60181,306299999.0
2006-12-26 04:43:00,1.60154,1.60181,1.60141,1.60158,341300003.0
2006-12-26 04:44:00,1.6014,1.60159,1.60122,1.60155,508000008.0
2006-12-26 04:45:00,1.6016,1.60176,1.60136,1.60151,408099995.0
2006-12-26 04:46:00,1.60133,1.60198,1.60125,1.6015,339699999.0
2006-12-26 04:47:00,1.60156,1.60161,1.60137,1.6015,245400003.0
2006-12-26 04:48:00,1.6018,1.6018,1.60121,1.60123,348800003.0
2006-12-26 04:49:00,1.6016,1.6017,1.60122,1.60155,405799997.0
2006-12-26 04:50:00,1.60097,1.60159,1.60078,1.60159,288100006.0
2006-12-26 04:51:00,1.60163,1.60193,1.60127,1.60141,419899997.0
2006-12-26 04:52:00,1.60156,1.60183,1.60138,1.60168,427200002.0
2006-12-26 04:53:00,1.60138,1.6018,1.60118,1.60173,244999999.0
2006-12-26 04:54:00,1.60143,1.60201,1.60137,1.60157,272300002.0
2006-12-26 04:55:00,1.60132,1.60179,1.60119,1.60165,386700001.0
2006-12-26 04:56:00,1.60145,1.60184,1.60144,1.60162,147400002.0
2006-12-26 04:57:00,1.60138,1.60197,1.60135,1.60197,313100000.0
2006-12-26 04:58:00,1.60167,1.60185,1.60148,1.60162,326600002.0
2006-12-26 04:59:00,1.60158,1.60191,1.6015,1.6017,369700002.0
2006-12-26 05:00:00,1.60163,1.60196,1.60153,1.60155,255000000.0
2006-12-26 05:01:00,1.60144,1.60176,1.60133,1.60152,442200009.0
2006-12-26 05:02:00,1.60133,1.60171,1.60133,1.60147,268400001.0
2006-12-26 05:03:00,1.60162,1.6017,1.60126,1.60157,310699995.0
2006-12-26 05:04:00,1.60157,1.60175,1.60138,1.60146,224100002.0
2006-12-26 05:05:00,1.60143,1.60195,1.60143,1.60167,263500000.0
2006-12-26 05:06:00,1.60178,1.60188,1.60117,1.60162,429900005.0
2006-12-26 05:07:00,1.6019,1.60193,1.60153,1.60157,366500002.0
2006-12-26 05:08:00,1.60169,1.60169,1.60133,1.60133,305799996.0
2006-12-26 05:09:00,1.60157,1.60162,1.60108,1.60132,376500000.0
2006-12-26 05:10:00,1.60144,1.60173,1.60129,1.60132,178500002.0
2006-12-26 05:11:00,1.60133,1.60159,1.60122,1.60139,225900002.0
2006-12-26 05:12:00,1.60144,1.60175,1.60129,1.60158,342500002.0
2006-12-26 05:13:00,1.60159,1.60177,1.60138,1.60156,275699999.0
2006-12-26 05:14:00,1.60147,1.60168,1.60126,1.60155,315000001.0
2006-12-26 05:15:00,1.6015,1.6015,1.60117,1.60129,251900001.0
2006-12-26 05:16:00,1.6015,1.60165,1.60139,1.60144,361400004.0
2006-12-26 05:17:00,1.60157,1.60157,1.60125,1.60137,241399997.0
2006-12-26 05:18:00,1.60123,1.60162,1.60104,1.60147,492300005.0
2006-12-26 05:19:00,1.60144,1.60197,1.60121,1.6015,432500000.0
2006-12-26 05:20:00,1.6017,1.6018,1.60146,1.60165,318699999.0
2006-12-26 05:21:00,1.60135,1.60202,1.60135,1.60179,264800001.0
2006-12-26 05:22:00,1.60149,1.60182,1.60148,1.60153,431500003.0
2006-12-26 05:23:00,1.60137,1.60189,1.60129,1.60175,355899997.0
2006-12-26 05:24:00,1.60142,1.60171,1.60118,1.60139,390700000.0
2006-12-26 05:25:00,1.60127,1.60178,1.60127,1.60174,219500000.0
2006-12-26 05:26:00,1.6015,1.6017,1.60141,1.60168,186000000.0
2006-12-26 05:27:00,1.60152,1.60177,1.60135,1.60151,433599999.0
2006-12-26 05:28:00,1.60148,1.6018,1.60132,1.60173,438900000.0
2006-12-26 05:29:00,1.6015,1.60164,1.60132,1.60138,252700002.0
2006-12-26 05:30:00,1.60131,1.60159,1.60123,1.6015,360599998.0
2006-12-26 05:31:00,1.6016,1.60165,1.60119,1.60119,323100005.0
2006-12-26 05:32:00,1.60146,1.60184,1.60142,1.60158,165300000.0
2006-12-26 05:33:00,1.60164,1.60187,1.6015,1.60165,380699996.0
2006-12-26 05:34:00,1.60151,1.60211,1.60138,1.6019,265100004.0
2006-12-26 05:35:00,1.6016,1.6021,1.60155,1.60186,394800000.0
2006-12-26 05:36:00,1.6011,1.60177,1.60103,1.60134,300400003.0
2006-12-26 05:37:00,1.60167,1.60182,1.6015,1.60177,410800000.0
2006-12-26 05:38:00,1.6016,1.60197,1.6015,1.60187,297600000.0
2006-12-26 05:39:00,1.60177,1.60197,1.60127,1.60143,399799998.0
2006-12-26 05:40:00,1.60177,1.60177,1.60121,1.60128,318599998.0
2006-12-26 05:41:00,1.60168,1.6018,1.60119,1.60151,339999997.0
2006-12-26 05:42:00,1.60152,1.60185,1.60135,1.60175,192600000.0
2006-12-26 05:43:00,1.60151,1.60187,1.60121,1.60125,204400000.0
2006-12-26 05:44:00,1.60138,1.6018,1.60124,1.60172,316799997.0
2006-12-26 05:45:00,1.60155,1.60172,1.60138,1.6016,300899997.0
2006-12-26 05:46:00,1.60135,1.60155,1.60113,1.60113,253000001.0
2006-12-26 05:47:00,1.60131,1.60166,1.60115,1.60166,284400002.0
2006-12-26 05:48:00,1.60127,1.60188,1.60127,1.60165,446700001.0
2006-12-26 05:49:00,1.60193,1.60209,1.60153,1.6016,266699999.0
2006-12-26 05:50:00,1.60177,1.60195,1.60162,1.60177,329100002.0
2006-12-26 05:51:00,1.60149,1.60208,1.60149,1.60171,383500001.0
2006-12-26 05:52:00,1.60197,1.60204,1.6016,1.60181,361799997.0
2006-12-26 05:53:00,1.60164,1.60203,1.60156,1.60196,566500000.0
2006-12-26 05:54:00,1.60188,1.60207,1.60172,1.60182,376899998.0
2006-12-26 05:55:00,1.60176,1.60199,1.60163,1.60198,358999998.0
2006-12-26 05:56:00,1.60181,1.60193,1.60168,1.60181,387099996.0
2006-12-26 05:57:00,1.60187,1.60198,1.60168,1.60187,200799999.0
2006-12-26 05:58:00,1.60152,1.60172,1.60125,1.60137,289599999.0
2006-12-26 05:59:00,1.60156,1.60192,1.60154,1.60182,390599999.0
2006-12-26 06:00:00,1.6019,1.60196,1.60161,1.60178,582799994.0
2006-12-26 06:01:00,1.6019,1.602,1.60173,1.60176,335200005.0
2006-12-26 06:02:00,1.60166,1.6019,1.60152,1.60187,234499999.0
2006-12-26 06:03:00,1.6018,1.60193,1.60175,1.60193,291600000.0
2006-12-26 06:04:00,1.60159,1.60203,1.60159,1.60192,252300001.0
2006-12-26 06:05:00,1.6018,1.6019,1.60163,1.60165,201799998.0
2006-12-26 06:06:00,1.60147,1.60186,1.60142,1.60178,478000005.0
2006-12-26 06:07:00,1.60184,1.60187,1.60144,1.60144,325299997.0
2006-12-26 06:08:00,1.60133,1.60181,1.60128,1.60131,364099997.0
2006-12-26 06:09:00,1.6017,1.60187,1.60123,1.60137,484300001.0
2006-12-26 06:10:00,1.6017,1.60194,1.60147,1.60162,336299997.0
2006-12-26 06:11:00,1.6018,1.60218,1.60159,1.6021,389600000.0
2006-12-26 06:12:00,1.60179,1.60214,1.60162,1.60197,277700000.0
2006-12-26 06:13:00,1.60188,1.60189,1.60166,1.60177,171300000.0
2006-12-26 06:14:00,1.60168,1.6022,1.60168,1.60215,311900004.0
2006-12-26 06:15:00,1.60208,1.60228,1.60191,1.60192,235800000.0
2006-12-26 06:16:00,1.602,1.60213,1.60157,1.6017,388200003.0
2006-12-26 06:17:00,1.60172,1.60219,1.60172,1.60208,209399999.0
2006-12-26 06:18:00,1.60198,1.60227,1.60198,1.60211,328900002.0
2006-12-26 06:19:00,1.60194,1.60211,1.60152,1.60164,300299999.0
2006-12-26 06:20:00,1.60135,1.60151,1.60121,1.60148,258500001.0
2006-12-26 06:21:00,1.60136,1.60147,1.60129,1.60138,128600000.0
2006-12-26 06:22:00,1.6016,1.60207,1.60157,1.60165,280699995.0
2006-12-26 06:23:00,1.60198,1.6021,1.60144,1.60161,403500006.0
2006-12-26 06:24:00,1.60138,1.60188,1.60127,1.60181,277900000.0
2006-12-26 06:25:00,1.60165,1.60193,1.60154,1.60168,218599999.0
2006-12-26 06:26:00,1.60166,1.60184,1.60123,1.60174,325200006.0
2006-12-26 06:27:00,1.60164,1.60206,1.60163,1.60206,343199998.0
2006-12-26 06:28:00,1.60149,1.60149,1.60113,1.60113,283099997.0
2006-12-26 06:29:00,1.60143,1.60193,1.60143,1.60186,294500004.0
2006-12-26 06:30:00,1.60192,1.60192,1.60138,1.6015,343000001.0
2006-12-26 06:31:00,1.60179,1.60197,1.60154,1.60193,597100001.0
2006-12-26 06:32:00,1.60165,1.60208,1.60155,1.60189,301099999.0
2006-12-26 06:33:00,1.60135,1.60197,1.60135,1.60184,311300003.0
2006-12-26 06:34:00,1.60173,1.602,1.60161,1.60187,283700002.0
2006-12-26 06:35:00,1.6019,1.6021,1.60174,1.60183,302099999.0
2006-12-26 06:36:00,1.60187,1.6021,1.60172,1.60195,413899998.0
2006-12-26 06:37:00,1.60163,1.60192,1.60154,1.60156,316100000.0
2006-12-26 06:38:00,1.60175,1.60198,1.60165,1.60173,266700000.0
2006-12-26 06:39:00,1.60176,1.6019,1.60147,1.60166,384499995.0
2006-12-26 06:40:00,1.60141,1.60191,1.60141,1.60187,439400002.0
2006-12-26 06:41:00,1.6017,1.60198,1.60152,1.60173,512800008.0
2006-12-26 06:42:00,1.60164,1.60198,1.60162,1.6018,336899999.0
2006-12-26 06:43:00,1.6017,1.60198,1.60153,1.60175,458500013.0
2006-12-26 06:44:00,1.6016,1.6019,1.6016,1.6017,263200007.0
2006-12-26 06:45:00,1.60173,1.60194,1.60161,1.60176,362800004.0
2006-12-26 06:46:00,1.60156,1.60192,1.60151,1.60179,278100001.0
2006-12-26 06:47:00,1.6016,1.60186,1.60156,1.60161,226200000.0
2006-12-26 06:48:00,1.60158,1.60188,1.60142,1.60174,183200002.0
2006-12-26 06:49:00,1.60191,1.60202,1.60167,1.6018,471900002.0
2006-12-26 06:50:00,1.60127,1.60172,1.60127,1.60172,462300000.0
2006-12-26 06:51:00,1.6015,1.6017,1.60139,1.6014,345000003.0
2006-12-26 06:52:00,1.60162,1.60167,1.60133,1.60138,397300001.0
2006-12-26 06:53:00,1.60152,1.60166,1.60139,1.60156,392699994.0
2006-12-26 06:54:00,1.6012,1.60181,1.6012,1.60181,320100004.0
2006-12-26 06:55:00,1.60181,1.60181,1.60127,1.60127,303500003.0
2006-12-26 06:56:00,1.60144,1.6017,1.60129,1.60155,429600003.0
2006-12-26 06:57:00,1.60167,1.60182,1.60137,1.60163,393800002.0
2006-12-26 06:58:00,1.60156,1.60186,1.60141,1.60158,352100002.0
2006-12-26 06:59:00,1.60158,1.602,1.6015,1.6015,460900005.0
2006-12-26 07:00:00,1.60193,1.60197,1.60129,1.60142,363900001.0
2006-12-26 07:01:00,1.60162,1.60166,1.60113,1.60165,461700000.0
2006-12-26 07:02:00,1.60132,1.60172,1.60109,1.60109,293100003.0
2006-12-26 07:03:00,1.60162,1.60179,1.60111,1.60127,367500001.0
2006-12-26 07:04:00,1.60118,1.60177,1.60107,1.60149,379900001.0
2006-12-26 07:05:00,1.60142,1.60177,1.60138,1.60176,286300004.0
2006-12-26 07:06:00,1.60141,1.6017,1.6013,1.6013,220299999.0
2006-12-26 07:07:00,1.60139,1.60177,1.60139,1.60161,212300001.0
2006-12-26 07:08:00,1.60157,1.6016,1.60124,1.60139,330100004.0
2006-12-26 07:09:00,1.60152,1.60176,1.60129,1.60129,267200001.0
2006-12-26 07:10:00,1.60141,1.60179,1.60132,1.60159,210199999.0
2006-12-26 07:11:00,1.60167,1.6018,1.60134,1.60161,274799998.0
2006-12-26 07:12:00,1.60148,1.60171,1.60136,1.60156,366700000.0
2006-12-26 07:13:00,1.60148,1.60165,1.60134,1.60148,237800000.0
2006-12-26 07:14:00,1.60143,1.60158,1.60101,1.60101,271899998.0
2006-12-26 07:15:00,1.6008,1.601,1.60075,1.6009,540599996.0
2006-12-26 07:16:00,1.6013,1.60155,1.60115,1.60137,287599999.0
2006-12-26 07:17:00,1.60178,1.60178,1.60138,1.60145,321300004.0
2006-12-26 07:18:00,1.60153,1.60169,1.60109,1.60109,369799998.0
2006-12-26 07:19:00,1.60134,1.60162,1.60117,1.6015,336800000.0
2006-12-26 07:20:00,1.60179,1.6019,1.60116,1.60116,289200004.0
2006-12-26 07:21:00,1.60133,1.60173,1.60133,1.6015,318600005.0
2006-12-26 07:22:00,1.60135,1.60178,1.60127,1.60133,347999999.0
2006-12-26 07:23:00,1.60131,1.60148,1.6012,1.60128,308499998.0
2006-12-26 07:24:00,1.60083,1.6012,1.60071,1.601,239800004.0
2006-12-26 07:25:00,1.60106,1.60127,1.60106,1.60114,162400000.0
2006-12-26 07:26:00,1.6013,1.60152,1.60129,1.6014,306700000.0
2006-12-26 07:27:00,1.60127,1.60156,1.60104,1.60149,267600000.0
2006-12-26 07:28:00,1.60139,1.60163,1.60126,1.60144,360400003.0
2006-12-26 07:29:00,1.6014,1.60162,1.60112,1.6016,403499998.0
2006-12-26 07:30:00,1.60124,1.60154,1.60115,1.60145,282399999.0
2006-12-26 07:31:00,1.60143,1.60157,1.60126,1.60151,329000005.0
2006-12-26 07:32:00,1.60102,1.60155,1.60092,1.60155,240799998.0
2006-12-26 07:33:00,1.60168,1.60168,1.60127,1.60135,219000003.0
2006-12-26 07:34:00,1.60118,1.60159,1.60112,1.60159,432600006.0
2006-12-26 07:35:00,1.6015,1.60179,1.60139,1.60141,400999997.0
2006-12-26 07:36:00,1.60103,1.60162,1.60082,1.60135,341300000.0
2006-12-26 07:37:00,1.60137,1.60166,1.6012,1.60142,297199998.0
2006-12-26 07:38:00,1.60098,1.60169,1.60098,1.6016,430899999.0
2006-12-26 07:39:00,1.60146,1.60174,1.60131,1.60148,310300002.0
2006-12-26 07:40:00,1.60122,1.60171,1.60121,1.60162,152800003.0
2006-12-26 07:41:00,1.60145,1.60156,1.6013,1.60131,273100004.0
2006-12-26 07:42:00,1.60089,1.60138,1.60087,1.60136,290200004.0
2006-12-26 07:43:00,1.6013,1.60181,1.60125,1.60152,237900001.0
2006-12-26 07:44:00,1.6012,1.60168,1.6012,1.60151,472399997.0
2006-12-26 07:45:00,1.60162,1.60174,1.60157,1.60159,345200001.0
2006-12-26 07:46:00,1.60135,1.6015,1.60121,1.60121,150099999.0
2006-12-26 07:47:00,1.60132,1.60175,1.6013,1.60162,173399999.0
2006-12-26 07:48:00,1.60132,1.60164,1.60121,1.60148,226500000.0
2006-12-26 07:49:00,1.60138,1.60164,1.60124,1.60143,324600000.0
2006-12-26 07:50:00,1.60108,1.60168,1.60108,1.60142,275499998.0
2006-12-26 07:51:00,1.60175,1.60187,1.6015,1.6015,247100000.0
2006-12-26 07:52:00,1.60141,1.60176,1.60141,1.60176,174200000.0
2006-12-26 07:53:00,1.60148,1.60192,1.60129,1.60192,205899996.0
2006-12-26 07:54:00,1.6014,1.6016,1.60119,1.60119,197000000.0
2006-12-26 07:55:00,1.6013,1.60186,1.6013,1.60169,426600001.0
2006-12-26 07:56:00,1.60135,1.60159,1.60112,1.6012,174999999.0
2006-12-26 07:57:00,1.6016,1.60171,1.60133,1.60137,196500000.0
2006-12-26 07:58:00,1.6014,1.60161,1.60122,1.60161,295700004.0
2006-12-26 07:59:00,1.6016,1.60187,1.60134,1.6018,218800001.0
2006-12-26 08:00:00,1.60123,1.60173,1.60103,1.60156,320400006.0
2006-12-26 08:01:00,1.60144,1.60168,1.6012,1.60168,440899999.0
2006-12-26 08:02:00,1.60157,1.60163,1.60122,1.60149,181499999.0
2006-12-26 08:03:00,1.60163,1.60163,1.60125,1.60147,353000001.0
2006-12-26 08:04:00,1.60143,1.6015,1.60113,1.60127,302499998.0
2006-12-26 08:05:00,1.60115,1.60172,1.60115,1.60156,289300005.0
2006-12-26 08:06:00,1.60142,1.6018,1.60108,1.60118,248000001.0
2006-12-26 08:07:00,1.60134,1.60174,1.60121,1.60173,385399998.0
2006-12-26 08:08:00,1.60134,1.60162,1.6013,1.60162,304099996.0
2006-12-26 08:09:00,1.60141,1.60164,1.60126,1.60136,327399998.0
2006-12-26 08:10:00,1.6006,1.60164,1.6006,1.60164,181399997.0
2006-12-26 08:11:00,1.6015,1.60182,1.60124,1.60162,390300000.0
2006-12-26 08:12:00,1.60143,1.60187,1.60141,1.60165,286699997.0
2006-12-26 08:13:00,1.60182,1.6021,1.60162,1.60163,306900002.0
2006-12-26 08:14:00,1.60139,1.60164,1.60129,1.60146,247099998.0
2006-12-26 08:15:00,1.60156,1.60166,1.60134,1.60153,374800000.0
2006-12-26 08:16:00,1.60117,1.6017,1.601,1.60131,358599999.0
2006-12-26 08:17:00,1.60153,1.60165,1.6013,1.60141,426300000.0
2006-12-26 08:18:00,1.60128,1.6016,1.60112,1.60122,531700003.0
2006-12-26 08:19:00,1.60138,1.60168,1.60138,1.60138,306899993.0
2006-12-26 08:20:00,1.6016,1.60184,1.6015,1.60152,266500003.0
2006-12-26 08:21:00,1.60162,1.60178,1.60135,1.60152,361300001.0
2006-12-26 08:22:00,1.60126,1.60179,1.60125,1.60165,276399999.0
2006-12-26 08:23:00,1.60137,1.60158,1.60118,1.60118,224300001.0
2006-12-26 08:24:00,1.6014,1.6017,1.60129,1.6015,414800000.0
2006-12-26 08:25:00,1.60138,1.60173,1.60128,1.6016,391600000.0
2006-12-26 08:26:00,1.60152,1.60169,1.60119,1.60144,307299999.0
2006-12-26 08:27:00,1.60183,1.60209,1.60147,1.60177,430000004.0
2006-12-26 08:28:00,1.60173,1.6022,1.60161,1.60172,365800002.0
2006-12-26 08:29:00,1.60138,1.60207,1.6013,1.60178,253500004.0
2006-12-26 08:30:00,1.60135,1.60199,1.60128,1.60133,275399998.0
2006-12-26 08:31:00,1.60155,1.60187,1.60134,1.60168,272600001.0
2006-12-26 08:32:00,1.60157,1.60179,1.60141,1.60172,407300000.0
2006-12-26 08:33:00,1.60163,1.60207,1.60154,1.60192,441599999.0
2006-12-26 08:34:00,1.6018,1.60202,1.60155,1.60178,303500001.0
2006-12-26 08:35:00,1.60202,1.60215,1.60151,1.60164,311700005.0
2006-12-26 08:36:00,1.60153,1.602,1.60153,1.60176,417999998.0
2006-12-26 08:37:00,1.60185,1.60216,1.60157,1.60187,504899997.0
2006-12-26 08:38:00,1.60165,1.60218,1.60147,1.602,359799997.0
2006-12-26 08:39:00,1.60188,1.60213,1.60161,1.6018,387099999.0
2006-12-26 08:40:00,1.60172,1.60197,1.60157,1.60191,231600001.0
2006-12-26 08:41:00,1.60191,1.602,1.60138,1.6015,314299999.0
2006-12-26 08:42:00,1.60171,1.60202,1.60145,1.60155,286400002.0
2006-12-26 08:43:00,1.60184,1.60197,1.6014,1.60148,344099995.0
2006-12-26 08:44:00,1.60165,1.60181,1.60137,1.6014,309099997.0
2006-12-26 08:45:00,1.60157,1.60173,1.60101,1.60127,270800004.0
2006-12-26 08:46:00,1.6012,1.60164,1.60112,1.6016,159099999.0
2006-12-26 08:47:00,1.60169,1.60197,1.60137,1.60166,239299999.0
2006-12-26 08:48:00,1.6016,1.60185,1.60109,1.60128,355700007.0
2006-12-26 08:49:00,1.6013,1.60172,1.60114,1.60114,373399999.0
2006-12-26 08:50:00,1.60123,1.60187,1.60112,1.60136,347699995.0
2006-12-26 08:51:00,1.6012,1.60151,1.60102,1.60126,217400000.0
2006-12-26 08:52:00,1.60132,1.60145,1.60071,1.60125,479800001.0
2006-12-26 08:53:00,1.60138,1.60151,1.6012,1.60137,398800001.0
2006-12-26 08:54:00,1.6012,1.60142,1.60104,1.60111,305999998.0
2006-12-26 08:55:00,1.60118,1.60147,1.60109,1.60119,417000003.0
2006-12-26 08:56:00,1.60102,1.60149,1.60095,1.60132,532599999.0
2006-12-26 08:57:00,1.60147,1.60163,1.60118,1.60143,355200002.0
2006-12-26 08:58:00,1.60139,1.60171,1.60122,1.60171,241900000.0
2006-12-26 08:59:00,1.60116,1.60204,1.60113,1.60138,498600005.0
2006-12-26 09:00:00,1.6014,1.60166,1.60128,1.60148,196400001.0
2006-12-26 09:01:00,1.60138,1.60174,1.6013,1.60154,308599999.0
2006-12-26 09:02:00,1.6016,1.60175,1.60113,1.60113,315800001.0
2006-12-26 09:03:00,1.60153,1.60179,1.60136,1.6017,357300004.0
2006-12-26 09:04:00,1.60141,1.60184,1.60127,1.60149,260599997.0
2006-12-26 09:05:00,1.60157,1.60171,1.60143,1.60147,376900006.0
2006-12-26 09:06:00,1.60124,1.60157,1.60124,1.60137,256400000.0
2006-12-26 09:07:00,1.60167,1.60177,1.60129,1.60135,316099997.0
2006-12-26 09:08:00,1.6015,1.60175,1.60128,1.60157,457700000.0
2006-12-26 09:09:00,1.60125,1.6016,1.60118,1.60155,192799998.0
2006-12-26 09:10:00,1.6012,1.60155,1.60111,1.60135,289900001.0
2006-12-26 09:11:00,1.60125,1.60174,1.60111,1.60145,171100000.0
2006-12-26 09:12:00,1.60108,1.60145,1.60097,1.60123,354400000.0
2006-12-26 09:13:00,1.60119,1.60143,1.60085,1.60108,302199999.0
2006-12-26 09:14:00,1.60117,1.60142,1.60094,1.60117,334700003.0
2006-12-26 09:15:00,1.60102,1.60143,1.60098,1.60125,308900002.0
2006-12-26 09:16:00,1.60115,1.60129,1.60098,1.60111,334900003.0
2006-12-26 09:17:00,1.6011,1.60136,1.60094,1.60119,298499997.0
2006-12-26 09:18:00,1.60115,1.60133,1.60075,1.6011,311100002.0
2006-12-26 09:19:00,1.60098,1.6013,1.60086,1.60095,296300001.0
2006-12-26 09:20:00,1.6011,1.60132,1.60093,1.60132,361700004.0
2006-12-26 09:21:00,1.60102,1.60131,1.60085,1.60093,323599998.0
2006-12-26 09:22:00,1.6011,1.60125,1.60093,1.60113,588100004.0
2006-12-26 09:23:00,1.6012,1.60125,1.60066,1.601,299400001.0
2006-12-26 09:24:00,1.60052,1.601,1.60049,1.60086,344999998.0
2006-12-26 09:25:00,1.60088,1.60144,1.60084,1.60125,321200003.0
2006-12-26 09:26:00,1.60082,1.60092,1.6005,1.6005,255000001.0
2006-12-26 09:27:00,1.60032,1.60117,1.60021,1.6009,393800002.0
2006-12-26 09:28:00,1.60069,1.60121,1.60069,1.60076,330300004.0
2006-12-26 09:29:00,1.60076,1.60101,1.60068,1.60098,406700004.0
2006-12-26 09:30:00,1.6006,1.60119,1.6006,1.60103,222400001.0
2006-12-26 09:31:00,1.60086,1.60111,1.60063,1.60063,339099994.0
2006-12-26 09:32:00,1.60076,1.6011,1.60048,1.60058,427499998.0
2006-12-26 09:33:00,1.60082,1.60101,1.60047,1.60052,346900000.0
2006-12-26 09:34:00,1.60068,1.60098,1.60055,1.60073,378800004.0
2006-12-26 09:35:00,1.60082,1.60124,1.60077,1.60124,330199998.0
2006-12-26 09:36:00,1.60073,1.60115,1.60056,1.60088,229999998.0
2006-12-26 09:37:00,1.60064,1.60098,1.60044,1.60082,413500001.0
2006-12-26 09:38:00,1.60069,1.60092,1.60061,1.60086,283800000.0
2006-12-26 09:39:00,1.6008,1.60111,1.60071,1.60107,252499998.0
2006-12-26 09:40:00,1.60053,1.60111,1.6005,1.60074,305699999.0
2006-12-26 09:41:00,1.60085,1.60093,1.60071,1.60076,259000002.0
2006-12-26 09:42:00,1.60063,1.60116,1.60059,1.60082,620199995.0
2006-12-26 09:43:00,1.60074,1.60092,1.60053,1.60091,304400001.0
2006-12-26 09:44:00,1.60058,1.60116,1.60046,1.60065,286699999.0
2006-12-26 09:45:00,1.60095,1.60116,1.6006,1.6009,298200001.0
2006-12-26 09:46:00,1.601,1.60117,1.60074,1.60103,399300002.0
2006-12-26 09:47:00,1.60127,1.60138,1.60086,1.60098,241100003.0
2006-12-26 09:48:00,1.60105,1.60126,1.60078,1.60109,394399998.0
2006-12-26 09:49:00,1.60122,1.60129,1.60101,1.60106,231300001.0
2006-12-26 09:50:00,1.60109,1.60127,1.60089,1.60126,333000002.0
2006-12-26 09:51:00,1.60134,1.60149,1.60118,1.60118,302399999.0
2006-12-26 09:52:00,1.60126,1.60165,1.60102,1.60149,249300003.0
2006-12-26 09:53:00,1.6015,1.6016,1.60119,1.60155,336899996.0
2006-12-26 09:54:00,1.60145,1.60166,1.6013,1.60158,321100003.0
2006-12-26 09:55:00,1.60154,1.60174,1.60111,1.60128,467300006.0
2006-12-26 09:56:00,1.60157,1.60163,1.60117,1.60134,368299998.0
2006-12-26 09:57:00,1.6013,1.60167,1.60124,1.60154,260400002.0
2006-12-26 09:58:00,1.60113,1.60157,1.60107,1.60142,507200007.0
2006-12-26 09:59:00,1.60123,1.60167,1.60111,1.60143,272700002.0
2006-12-26 10:00:00,1.60138,1.60175,1.6011,1.60128,363700001.0
2006-12-26 10:01:00,1.6015,1.6016,1.60092,1.60092,302399997.0
2006-12-26 10:02:00,1.60085,1.60141,1.60085,1.60093,304300002.0
2006-12-26 10:03:00,1.60126,1.60126,1.60091,1.601,213199998.0
2006-12-26 10:04:00,1.60122,1.6016,1.60106,1.60142,395700001.0
2006-12-26 10:05:00,1.60091,1.60155,1.60082,1.60146,341300004.0
2006-12-26 10:06:00,1.60135,1.60148,1.60133,1.60146,334300007.0
2006-12-26 10:07:00,1.60147,1.60155,1.60131,1.6015,280400001.0
2006-12-26 10:08:00,1.60146,1.6016,1.60132,1.60147,449200005.0
2006-12-26 10:09:00,1.60128,1.60151,1.60128,1.60148,293100003.0
2006-12-26 10:10:00,1.60138,1.6015,1.60131,1.60145,188600003.0
2006-12-26 10:11:00,1.60131,1.6016,1.60131,1.60153,359200004.0
2006-12-26 10:12:00,1.6014,1.60156,1.6013,1.60145,245300004.0
2006-12-26 10:13:00,1.60153,1.60153,1.6014,1.6014,61100002.0
2006-12-26 10:14:00,1.60143,1.60154,1.60129,1.60154,408500005.0
2006-12-26 10:15:00,1.60149,1.60155,1.6014,1.6015,189299999.0
2006-12-26 10:16:00,1.60145,1.60153,1.60129,1.60145,452199995.0
2006-12-26 10:17:00,1.6015,1.60157,1.60134,1.60134,294100003.0
2006-12-26 10:18:00,1.60142,1.6015,1.60131,1.60134,296500001.0
2006-12-26 10:19:00,1.60135,1.60153,1.60135,1.60153,149900000.0
2006-12-26 10:20:00,1.60145,1.6015,1.60132,1.60138,36700000.0
2006-12-26 10:21:00,1.60145,1.60155,1.60132,1.60136,227099998.0
2006-12-26 10:22:00,1.6015,1.60155,1.6013,1.60155,194400001.0
2006-12-26 10:23:00,1.60156,1.60163,1.60138,1.60156,416099993.0
2006-12-26 10:24:00,1.60153,1.60163,1.60134,1.60152,198500000.0
2006-12-26 10:25:00,1.60152,1.60165,1.60126,1.60126,455999999.0
2006-12-26 10:26:00,1.60141,1.60162,1.60141,1.60142,158900000.0
2006-12-26 10:27:00,1.6016,1.60167,1.60148,1.60158,253600000.0
2006-12-26 10:28:00,1.60165,1.60165,1.60151,1.60158,221900002.0
2006-12-26 10:29:00,1.6015,1.60171,1.60147,1.6016,414100004.0
2006-12-26 10:30:00,1.60158,1.60167,1.60137,1.60151,306199999.0
2006-12-26 10:31:00,1.60153,1.6017,1.60149,1.60161,264500002.0
2006-12-26 10:32:00,1.60153,1.60172,1.60145,1.60159,271600005.0
2006-12-26 10:33:00,1.60153,1.60172,1.60152,1.60159,204700002.0
2006-12-26 10:34:00,1.6016,1.60172,1.60146,1.60146,239400004.0
2006-12-26 10:35:00,1.60162,1.6018,1.60153,1.60165,549600003.0
2006-12-26 10:36:00,1.60162,1.60177,1.60162,1.60175,260900002.0
2006-12-26 10:37:00,1.60175,1.60175,1.60154,1.6016,385599998.0
2006-12-26 10:38:00,1.60161,1.60177,1.60158,1.6017,317799998.0
2006-12-26 10:39:00,1.6016,1.60175,1.60159,1.60175,192000001.0
2006-12-26 10:40:00,1.6015,1.60176,1.6015,1.60176,174600003.0
2006-12-26 10:41:00,1.6017,1.60175,1.60152,1.60152,427299998.0
2006-12-26 10:42:00,1.60174,1.60196,1.60163,1.60182,237300004.0
2006-12-26 10:43:00,1.60196,1.60199,1.60147,1.60189,429499997.0
2006-12-26 10:44:00,1.60199,1.60209,1.60191,1.60198,286100002.0
2006-12-26 10:45:00,1.60186,1.60193,1.60184,1.60187,93700001.0
2006-12-26 10:46:00,1.60171,1.60181,1.60149,1.60164,208299999.0
2006-12-26 10:47:00,1.60174,1.60182,1.60155,1.60169,240599999.0
2006-12-26 10:48:00,1.60165,1.60177,1.60165,1.60177,113000001.0
2006-12-26 10:49:00,1.6017,1.60175,1.6016,1.6016,472299999.0
2006-12-26 10:50:00,1.60167,1.60175,1.60154,1.60175,254800000.0
2006-12-26 10:51:00,1.60169,1.6018,1.60152,1.60171,243699999.0
2006-12-26 10:52:00,1.60158,1.60171,1.60151,1.60163,365700000.0
2006-12-26 10:53:00,1.60162,1.60171,1.60154,1.60169,132200001.0
2006-12-26 10:54:00,1.6016,1.60167,1.60148,1.60152,217300002.0
2006-12-26 10:55:00,1.60155,1.60168,1.60142,1.6015,401099999.0
2006-12-26 10:56:00,1.60165,1.60167,1.60144,1.60157,296300003.0
2006-12-26 10:57:00,1.60161,1.60167,1.60144,1.6016,318299995.0
2006-12-26 10:58:00,1.60156,1.60164,1.60145,1.60152,139699999.0
2006-12-26 10:59:00,1.60142,1.60161,1.60141,1.60143,180800001.0
2006-12-26 11:00:00,1.60157,1.60165,1.6014,1.60155,268300003.0
2006-12-26 11:01:00,1.60165,1.60165,1.60143,1.60157,192299998.0
2006-12-26 11:02:00,1.60163,1.60163,1.60148,1.60148,168500002.0
2006-12-26 11:03:00,1.60146,1.60162,1.60145,1.60157,285599998.0
2006-12-26 11:04:00,1.60153,1.60158,1.60123,1.60145,168699997.0
2006-12-26 11:05:00,1.60146,1.60159,1.60142,1.60142,248000000.0
2006-12-26 11:06:00,1.60149,1.60157,1.60149,1.60157,111200001.0
2006-12-26 11:07:00,1.60152,1.60162,1.60148,1.60156,198400003.0
2006-12-26 11:08:00,1.60144,1.60157,1.60138,1.60138,295300005.0
2006-12-26 11:09:00,1.60158,1.60163,1.6014,1.60155,179899998.0
2006-12-26 11:10:00,1.60163,1.60165,1.60126,1.60126,284400001.0
2006-12-26 11:11:00,1.60137,1.60142,1.60124,1.60142,253900005.0
2006-12-26 11:12:00,1.6015,1.60154,1.60133,1.60141,202800002.0
2006-12-26 11:13:00,1.60143,1.60156,1.60138,1.60155,339500000.0
2006-12-26 11:14:00,1.60151,1.60161,1.60138,1.60147,333699995.0
2006-12-26 11:15:00,1.60152,1.6016,1.60143,1.60153,216899997.0
2006-12-26 11:16:00,1.60152,1.60162,1.60144,1.60154,82200002.0
2006-12-26 11:17:00,1.60155,1.60167,1.60143,1.60152,305599999.0
2006-12-26 11:18:00,1.6016,1.60165,1.60149,1.60158,265599998.0
2006-12-26 11:19:00,1.60146,1.60162,1.60142,1.60162,258900000.0
2006-12-26 11:20:00,1.60164,1.60176,1.60156,1.60159,475499998.0
2006-12-26 11:21:00,1.60175,1.60175,1.6016,1.60175,425399996.0
2006-12-26 11:22:00,1.60163,1.60163,1.6013,1.6013,192000005.0
2006-12-26 11:23:00,1.60148,1.6017,1.60138,1.60147,382600004.0
2006-12-26 11:24:00,1.60163,1.60168,1.60136,1.60141,383200005.0
2006-12-26 11:25:00,1.6015,1.60162,1.60124,1.60153,419399999.0
2006-12-26 11:26:00,1.6016,1.60165,1.6015,1.60158,201400003.0
2006-12-26 11:27:00,1.6016,1.60165,1.6015,1.60158,206200000.0
2006-12-26 11:28:00,1.60157,1.60163,1.60144,1.60144,261800002.0
2006-12-26 11:29:00,1.60152,1.60158,1.60141,1.60143,399400005.0
2006-12-26 11:30:00,1.60156,1.60164,1.60136,1.60138,370200000.0
2006-12-26 11:31:00,1.60148,1.60162,1.60143,1.60158,166699999.0
2006-12-26 11:32:00,1.60162,1.60165,1.60147,1.60154,308800005.0
2006-12-26 11:33:00,1.60165,1.60167,1.60152,1.6016,396700005.0
2006-12-26 11:34:00,1.60159,1.60162,1.60139,1.60148,464899999.0
2006-12-26 11:35:00,1.60148,1.60162,1.60137,1.60158,244599997.0
2006-12-26 11:36:00,1.60139,1.60178,1.60129,1.60143,236700002.0
2006-12-26 11:37:00,1.60157,1.6016,1.60144,1.60145,294400002.0
2006-12-26 11:38:00,1.60164,1.60164,1.60148,1.60155,272199998.0
2006-12-26 11:39:00,1.60143,1.60161,1.60143,1.60152,255099995.0
2006-12-26 11:40:00,1.60145,1.60155,1.60129,1.60147,326800004.0
2006-12-26 11:41:00,1.60138,1.60155,1.60103,1.6015,490700007.0
2006-12-26 11:42:00,1.60138,1.60157,1.6013,1.60145,290899995.0
2006-12-26 11:43:00,1.60145,1.60154,1.60132,1.60138,369099998.0
2006-12-26 11:44:00,1.60139,1.60156,1.60135,1.60156,315600004.0
2006-12-26 11:45:00,1.60147,1.60163,1.60142,1.60158,309599999.0
2006-12-26 11:46:00,1.60158,1.60162,1.60143,1.60152,364200002.0
2006-12-26 11:47:00,1.60145,1.60165,1.6014,1.6016,307100003.0
2006-12-26 11:48:00,1.60175,1.60175,1.6013,1.6016,356400000.0
2006-12-26 11:49:00,1.60143,1.60165,1.6014,1.60142,337900004.0
2006-12-26 11:50:00,1.60147,1.60165,1.60125,1.60125,420300000.0
2006-12-26 11:51:00,1.60151,1.60166,1.6014,1.6016,344400001.0
2006-12-26 11:52:00,1.60155,1.60165,1.6014,1.60157,377600002.0
2006-12-26 11:53:00,1.60161,1.60165,1.60148,1.60157,345799997.0
2006-12-26 11:54:00,1.60161,1.60161,1.60135,1.60135,216000000.0
2006-12-26 11:55:00,1.60129,1.60159,1.60129,1.60157,295400005.0
2006-12-26 11:56:00,1.60155,1.60164,1.60137,1.60156,285300002.0
2006-12-26 11:57:00,1.60142,1.60164,1.60142,1.60164,306800000.0
2006-12-26 11:58:00,1.60165,1.60165,1.60142,1.6015,279300003.0
2006-12-26 11:59:00,1.60162,1.6017,1.60148,1.60156,313400002.0
2006-12-26 12:00:00,1.60173,1.60173,1.60152,1.60152,276399998.0
2006-12-26 12:01:00,1.60152,1.60178,1.6015,1.6016,346299999.0
2006-12-26 12:02:00,1.60152,1.60177,1.60148,1.60177,384499998.0
2006-12-26 12:03:00,1.60159,1.60177,1.60138,1.60177,282600002.0
2006-12-26 12:04:00,1.60174,1.60174,1.60159,1.60159,64700000.0
2006-12-26 12:05:00,1.60166,1.60177,1.60161,1.60173,155000002.0
2006-12-26 12:06:00,1.60168,1.6018,1.60141,1.6018,252599998.0
2006-12-26 12:07:00,1.60189,1.60194,1.60161,1.60161,330899998.0
2006-12-26 12:08:00,1.60188,1.60202,1.60177,1.6018,325800002.0
2006-12-26 12:09:00,1.60176,1.60196,1.6016,1.60185,318599999.0
2006-12-26 12:10:00,1.60206,1.60206,1.60179,1.60179,228900004.0
2006-12-26 12:11:00,1.60189,1.60209,1.60168,1.60209,320799997.0
2006-12-26 12:12:00,1.60196,1.6021,1.60173,1.60183,278600001.0
2006-12-26 12:13:00,1.60186,1.60191,1.60169,1.60175,254000003.0
2006-12-26 12:14:00,1.60178,1.60187,1.60172,1.6018,229800005.0
2006-12-26 12:15:00,1.60187,1.60191,1.60176,1.60185,293800002.0
2006-12-26 12:16:00,1.60163,1.60186,1.60163,1.60181,273099994.0
2006-12-26 12:17:00,1.60176,1.60184,1.60168,1.60184,252400005.0
2006-12-26 12:18:00,1.60181,1.6019,1.60169,1.60169,211500000.0
2006-12-26 12:19:00,1.60177,1.6019,1.60168,1.6017,190200001.0
2006-12-26 12:20:00,1.60183,1.60193,1.60176,1.60182,162900003.0
2006-12-26 12:21:00,1.60159,1.60188,1.60148,1.60159,418900002.0
2006-12-26 12:22:00,1.60194,1.60198,1.6018,1.6019,401800001.0
2006-12-26 12:23:00,1.60191,1.60193,1.60168,1.60168,276900001.0
2006-12-26 12:24:00,1.60185,1.602,1.60184,1.602,196500002.0
2006-12-26 12:25:00,1.60202,1.60207,1.60184,1.60198,553400000.0
2006-12-26 12:26:00,1.602,1.60204,1.60179,1.60195,290000002.0
2006-12-26 12:27:00,1.6019,1.60195,1.60153,1.60175,372199998.0
2006-12-26 12:28:00,1.60184,1.60204,1.60169,1.60188,270600000.0
2006-12-26 12:29:00,1.60184,1.60199,1.60173,1.60187,222000002.0
2006-12-26 12:30:00,1.60188,1.60193,1.60169,1.60175,283800003.0
2006-12-26 12:31:00,1.60192,1.60192,1.60168,1.60184,345199999.0
2006-12-26 12:32:00,1.60184,1.60193,1.60166,1.60178,358199995.0
2006-12-26 12:33:00,1.60184,1.60191,1.60177,1.60183,48000000.0
2006-12-26 12:34:00,1.6018,1.6019,1.6018,1.6019,71900000.0
2006-12-26 12:35:00,1.60193,1.60193,1.6018,1.6018,35700000.0
2006-12-26 12:36:00,1.60189,1.60193,1.60171,1.60171,266700003.0
2006-12-26 12:37:00,1.60185,1.60188,1.60174,1.60181,284400000.0
2006-12-26 12:38:00,1.60172,1.6019,1.60172,1.60186,360000004.0
2006-12-26 12:39:00,1.60175,1.6019,1.60172,1.60176,273999995.0
2006-12-26 12:40:00,1.60187,1.60189,1.6016,1.60166,294800001.0
2006-12-26 12:41:00,1.60175,1.60195,1.6017,1.60184,170200002.0
2006-12-26 12:42:00,1.60188,1.60188,1.6017,1.60171,277200002.0
2006-12-26 12:43:00,1.60188,1.60188,1.60163,1.60172,300299998.0
2006-12-26 12:44:00,1.6018,1.60189,1.60162,1.60171,296200001.0
2006-12-26 12:45:00,1.60184,1.60201,1.60179,1.60184,266600002.0
2006-12-26 12:46:00,1.60188,1.60198,1.60175,1.60192,353500002.0
2006-12-26 12:47:00,1.60172,1.60201,1.60151,1.60187,224900002.0
2006-12-26 12:48:00,1.60143,1.60201,1.60128,1.60185,327099998.0
2006-12-26 12:49:00,1.60193,1.60193,1.60176,1.60176,123899998.0
2006-12-26 12:50:00,1.60169,1.60189,1.60169,1.60184,281400005.0
2006-12-26 12:51:00,1.60193,1.60193,1.60178,1.60184,306900000.0
2006-12-26 12:52:00,1.60149,1.60202,1.60149,1.60184,357700003.0
2006-12-26 12:53:00,1.6018,1.60193,1.60155,1.60184,230200003.0
2006-12-26 12:54:00,1.6019,1.602,1.60181,1.6019,237299998.0
2006-12-26 12:55:00,1.6019,1.60202,1.60186,1.60192,123200000.0
2006-12-26 12:56:00,1.60175,1.60195,1.60173,1.60195,380900000.0
2006-12-26 12:57:00,1.60176,1.60195,1.60176,1.60195,303599995.0
2006-12-26 12:58:00,1.60147,1.60194,1.6013,1.60192,256899999.0
2006-12-26 12:59:00,1.60174,1.60207,1.60155,1.60207,229499999.0
2006-12-26 13:00:00,1.60191,1.60202,1.60184,1.60191,352800002.0
2006-12-26 13:01:00,1.60206,1.6021,1.60193,1.60198,237199997.0
2006-12-26 13:02:00,1.60196,1.60204,1.60179,1.60194,179499999.0
2006-12-26 13:03:00,1.60194,1.60206,1.60185,1.60205,423600003.0
2006-12-26 13:04:00,1.6018,1.60203,1.60173,1.60194,174200001.0
2006-12-26 13:05:00,1.60202,1.60202,1.60181,1.60187,254800004.0
2006-12-26 13:06:00,1.6019,1.60199,1.60177,1.60185,169399999.0
2006-12-26 13:07:00,1.60181,1.60197,1.60174,1.60189,190900000.0
2006-12-26 13:08:00,1.60201,1.60205,1.60168,1.60185,344100004.0
2006-12-26 13:09:00,1.60195,1.60202,1.6019,1.60198,65600000.0
2006-12-26 13:10:00,1.60183,1.60209,1.60183,1.60192,212699998.0
2006-12-26 13:11:00,1.60199,1.60199,1.60184,1.60191,277699996.0
2006-12-26 13:12:00,1.60185,1.60199,1.60176,1.60198,350799999.0
2006-12-26 13:13:00,1.60188,1.60188,1.60165,1.60183,263599998.0
2006-12-26 13:14:00,1.60182,1.60186,1.60167,1.60177,186999999.0
2006-12-26 13:15:00,1.60182,1.60196,1.60175,1.60183,139799998.0
2006-12-26 13:16:00,1.60181,1.60205,1.60177,1.60203,380299998.0
2006-12-26 13:17:00,1.60202,1.60202,1.60184,1.60188,293300001.0
2006-12-26 13:18:00,1.60177,1.60204,1.60175,1.60187,439000000.0
2006-12-26 13:19:00,1.60187,1.60201,1.60182,1.60184,134900000.0
2006-12-26 13:20:00,1.60207,1.6021,1.60181,1.60181,364699998.0
2006-12-26 13:21:00,1.60188,1.60195,1.60178,1.6019,185100003.0
2006-12-26 13:22:00,1.60188,1.60201,1.60182,1.60184,227200000.0
2006-12-26 13:23:00,1.60192,1.60192,1.60161,1.60161,300300004.0
2006-12-26 13:24:00,1.6018,1.60191,1.60168,1.60181,422900005.0
2006-12-26 13:25:00,1.60189,1.60194,1.60166,1.60189,464400004.0
2006-12-26 13:26:00,1.6019,1.60197,1.60167,1.60167,335699994.0
2006-12-26 13:27:00,1.6019,1.602,1.60176,1.60184,401900006.0
2006-12-26 13:28:00,1.60177,1.60201,1.60177,1.60199,204699998.0
2006-12-26 13:29:00,1.6019,1.60195,1.60177,1.60183,297799999.0
2006-12-26 13:30:00,1.60182,1.60201,1.60175,1.60192,227200000.0
2006-12-26 13:31:00,1.60195,1.60195,1.60175,1.60178,424900005.0
2006-12-26 13:32:00,1.60188,1.60194,1.60173,1.60173,248700001.0
2006-12-26 13:33:00,1.60167,1.60191,1.60167,1.60186,287400000.0
2006-12-26 13:34:00,1.60173,1.60185,1.60148,1.6016,333400000.0
2006-12-26 13:35:00,1.60162,1.60169,1.60146,1.60146,381499999.0
2006-12-26 13:36:00,1.60157,1.60166,1.60142,1.60156,273400004.0
2006-12-26 13:37:00,1.60153,1.60158,1.60138,1.60141,186700002.0
2006-12-26 13:38:00,1.60116,1.60145,1.6011,1.6012,199900000.0
2006-12-26 13:39:00,1.6015,1.60158,1.60138,1.60148,121399999.0
2006-12-26 13:40:00,1.60128,1.60146,1.60097,1.60108,305200001.0
2006-12-26 13:41:00,1.60149,1.60149,1.60121,1.60121,56500000.0
2006-12-26 13:42:00,1.60097,1.6015,1.60097,1.6015,203199997.0
2006-12-26 13:43:00,1.6014,1.60147,1.60129,1.60142,243599997.0
2006-12-26 13:44:00,1.60144,1.60144,1.60121,1.60129,249900000.0
2006-12-26 13:45:00,1.60137,1.6014,1.60125,1.60129,23000000.0
2006-12-26 13:46:00,1.60144,1.60144,1.60108,1.60122,296000001.0
2006-12-26 13:47:00,1.60131,1.60133,1.601,1.601,292400000.0
2006-12-26 13:48:00,1.6012,1.60135,1.60102,1.6013,370700006.0
2006-12-26 13:49:00,1.6013,1.60135,1.60124,1.60132,67000000.0
2006-12-26 13:50:00,1.60129,1.60133,1.60115,1.60116,360699994.0
2006-12-26 13:51:00,1.60121,1.60131,1.60111,1.60118,331999994.0
2006-12-26 13:52:00,1.6013,1.6013,1.6012,1.6012,71100000.0
2006-12-26 13:53:00,1.60128,1.60135,1.60115,1.60127,306500004.0
2006-12-26 13:54:00,1.60124,1.60132,1.60105,1.60132,305700001.0
2006-12-26 13:55:00,1.60133,1.60133,1.60113,1.60115,343800001.0
2006-12-26 13:56:00,1.60132,1.60135,1.60086,1.60131,316099998.0
2006-12-26 13:57:00,1.60117,1.60133,1.60117,1.60129,347800010.0
2006-12-26 13:58:00,1.60125,1.60127,1.60112,1.60117,110199999.0
2006-12-26 13:59:00,1.60104,1.60132,1.60104,1.60132,237500005.0
2006-12-26 14:00:00,1.6012,1.60139,1.60112,1.60122,235499998.0
2006-12-26 14:01:00,1.60117,1.60139,1.60111,1.60111,241900001.0
2006-12-26 14:02:00,1.60134,1.60137,1.6012,1.60125,432499999.0
2006-12-26 14:03:00,1.60107,1.60129,1.60083,1.60104,216400000.0
2006-12-26 14:04:00,1.6011,1.60118,1.60095,1.60105,200899999.0
2006-12-26 14:05:00,1.60122,1.60122,1.60114,1.60114,70300001.0
2006-12-26 14:06:00,1.60117,1.60122,1.60101,1.60109,296199999.0
2006-12-26 14:07:00,1.6012,1.6012,1.601,1.60108,388300005.0
2006-12-26 14:08:00,1.60122,1.60132,1.60104,1.60104,291500002.0
2006-12-26 14:09:00,1.60106,1.60128,1.60101,1.6011,273100002.0
2006-12-26 14:10:00,1.60112,1.60117,1.60099,1.60099,313300001.0
2006-12-26 14:11:00,1.60111,1.6012,1.60103,1.60104,179900002.0
2006-12-26 14:12:00,1.60096,1.60124,1.60096,1.60119,333100002.0
2006-12-26 14:13:00,1.6012,1.60127,1.60098,1.6012,309099995.0
2006-12-26 14:14:00,1.60115,1.60115,1.60093,1.60095,278699999.0
2006-12-26 14:15:00,1.60113,1.60117,1.60104,1.60106,83100002.0
2006-12-26 14:16:00,1.60067,1.60108,1.60065,1.60105,305400000.0
2006-12-26 14:17:00,1.60107,1.6012,1.60099,1.6011,112400001.0
2006-12-26 14:18:00,1.60118,1.60135,1.60106,1.60122,356599999.0
2006-12-26 14:19:00,1.60127,1.60127,1.60097,1.60101,348799997.0
2006-12-26 14:20:00,1.60107,1.60138,1.60107,1.60118,438499998.0
2006-12-26 14:21:00,1.60119,1.60135,1.60107,1.60107,239400000.0
2006-12-26 14:22:00,1.60131,1.60144,1.60121,1.60124,226300000.0
2006-12-26 14:23:00,1.60135,1.6014,1.60104,1.60104,408899997.0
2006-12-26 14:24:00,1.6012,1.60123,1.60087,1.60095,418300002.0
2006-12-26 14:25:00,1.60106,1.60112,1.60104,1.60108,42300000.0
2006-12-26 14:26:00,1.60092,1.60118,1.60083,1.60104,345999997.0
2006-12-26 14:27:00,1.60112,1.60121,1.60092,1.60111,487999993.0
2006-12-26 14:28:00,1.60102,1.6011,1.60085,1.60094,235100003.0
2006-12-26 14:29:00,1.60112,1.60123,1.60094,1.60114,212699999.0
2006-12-26 14:30:00,1.60113,1.60113,1.60087,1.60087,552199997.0
2006-12-26 14:31:00,1.60105,1.60105,1.60076,1.60076,145400001.0
2006-12-26 14:32:00,1.60105,1.60108,1.60087,1.60089,436299997.0
2006-12-26 14:33:00,1.60084,1.60113,1.60084,1.60113,247499996.0
2006-12-26 14:34:00,1.60092,1.60113,1.60083,1.60098,212500002.0
2006-12-26 14:35:00,1.60103,1.60119,1.60083,1.60102,420200002.0
2006-12-26 14:36:00,1.60104,1.60104,1.60086,1.60093,169500003.0
2006-12-26 14:37:00,1.60094,1.60102,1.60089,1.601,379999998.0
2006-12-26 14:38:00,1.60093,1.60103,1.60084,1.60085,344499998.0
2006-12-26 14:39:00,1.60102,1.60109,1.60086,1.60086,219999998.0
2006-12-26 14:40:00,1.60106,1.60106,1.60089,1.60089,71899997.0
2006-12-26 14:41:00,1.60112,1.60112,1.6009,1.6009,89500002.0
2006-12-26 14:42:00,1.60048,1.60099,1.60046,1.6009,499400006.0
2006-12-26 14:43:00,1.6008,1.60095,1.60056,1.60085,450799996.0
2006-12-26 14:44:00,1.60072,1.60093,1.60064,1.60078,332900007.0
2006-12-26 14:45:00,1.60082,1.60105,1.60082,1.60102,311300002.0
2006-12-26 14:46:00,1.60058,1.60088,1.60046,1.60076,455300002.0
2006-12-26 14:47:00,1.60095,1.60108,1.60082,1.60098,245899997.0
2006-12-26 14:48:00,1.60106,1.60153,1.60106,1.60135,277399996.0
2006-12-26 14:49:00,1.60137,1.60138,1.60116,1.60125,379100004.0
2006-12-26 14:50:00,1.6015,1.6017,1.60129,1.60162,364199995.0
2006-12-26 14:51:00,1.60164,1.60164,1.60127,1.60148,220500000.0
2006-12-26 14:52:00,1.60171,1.60171,1.60155,1.60156,272300000.0
2006-12-26 14:53:00,1.60153,1.60176,1.60149,1.60156,407700001.0
2006-12-26 14:54:00,1.6017,1.60173,1.60151,1.60162,408500005.0
2006-12-26 14:55:00,1.60161,1.60196,1.60161,1.60189,143099999.0
2006-12-26 14:56:00,1.60195,1.60195,1.60173,1.60183,279600002.0
2006-12-26 14:57:00,1.60184,1.60202,1.60179,1.60182,352700000.0
2006-12-26 14:58:00,1.60186,1.60192,1.60173,1.60191,352900002.0
2006-12-26 14:59:00,1.60197,1.60197,1.60169,1.6017,232200005.0
2006-12-26 15:00:00,1.6018,1.60195,1.6018,1.60186,318600003.0
2006-12-26 15:01:00,1.60178,1.60188,1.6016,1.60175,515499997.0
2006-12-26 15:02:00,1.60184,1.60193,1.60175,1.60182,244100002.0
2006-12-26 15:03:00,1.60182,1.60188,1.60172,1.60172,340000004.0
2006-12-26 15:04:00,1.6018,1.6018,1.6016,1.60166,281000002.0
2006-12-26 15:05:00,1.60168,1.6019,1.60154,1.60178,273700001.0
2006-12-26 15:06:00,1.60171,1.60195,1.60171,1.6019,191699999.0
2006-12-26 15:07:00,1.60187,1.60199,1.60175,1.60182,155500000.0
2006-12-26 15:08:00,1.60179,1.60191,1.60159,1.6018,148800001.0
2006-12-26 15:09:00,1.60188,1.602,1.60178,1.6018,232799997.0
2006-12-26 15:10:00,1.60172,1.60192,1.60164,1.60179,206600000.0
2006-12-26 15:11:00,1.60192,1.60203,1.60185,1.60192,168599998.0
2006-12-26 15:12:00,1.60188,1.60195,1.6018,1.6019,170900003.0
2006-12-26 15:13:00,1.60195,1.60195,1.60182,1.60182,161199999.0
2006-12-26 15:14:00,1.6018,1.60193,1.6017,1.60176,257100001.0
2006-12-26 15:15:00,1.60185,1.60201,1.6018,1.60195,480900001.0
2006-12-26 15:16:00,1.60196,1.60198,1.60178,1.60187,124200000.0
2006-12-26 15:17:00,1.60193,1.60193,1.60177,1.60186,243900003.0
2006-12-26 15:18:00,1.6018,1.602,1.60172,1.60196,194199999.0
2006-12-26 15:19:00,1.60194,1.60194,1.60168,1.60173,308100000.0
2006-12-26 15:20:00,1.60184,1.60195,1.60169,1.6017,306499999.0
2006-12-26 15:21:00,1.60148,1.60175,1.60148,1.60174,339799998.0
2006-12-26 15:22:00,1.60163,1.6018,1.60157,1.60167,260000000.0
2006-12-26 15:23:00,1.60165,1.60175,1.60143,1.60143,162299998.0
2006-12-26 15:24:00,1.60152,1.60167,1.6014,1.60147,148200002.0
2006-12-26 15:25:00,1.60133,1.60142,1.60112,1.60123,280300000.0
2006-12-26 15:26:00,1.60122,1.60122,1.6011,1.6011,90899997.0
2006-12-26 15:27:00,1.60136,1.60159,1.60134,1.60159,125399999.0
2006-12-26 15:28:00,1.60161,1.60186,1.60161,1.60185,184500003.0
2006-12-26 15:29:00,1.60185,1.60197,1.60174,1.60183,400000000.0
2006-12-26 15:30:00,1.60176,1.60189,1.60154,1.60176,338099996.0
2006-12-26 15:31:00,1.60169,1.60189,1.60169,1.60189,73500002.0
2006-12-26 15:32:00,1.60181,1.60189,1.60169,1.60171,86300001.0
2006-12-26 15:33:00,1.60198,1.60198,1.60175,1.6019,203300003.0
2006-12-26 15:34:00,1.60192,1.60199,1.6017,1.60185,307299997.0
2006-12-26 15:35:00,1.60193,1.60204,1.60181,1.602,278900001.0
2006-12-26 15:36:00,1.60179,1.60199,1.60179,1.60195,199500002.0
2006-12-26 15:37:00,1.60198,1.60211,1.60184,1.60184,256599998.0
2006-12-26 15:38:00,1.60199,1.60203,1.6018,1.6018,182899999.0
2006-12-26 15:39:00,1.60194,1.60214,1.60194,1.60206,226000002.0
2006-12-26 15:40:00,1.60194,1.60209,1.60191,1.60198,257300002.0
2006-12-26 15:41:00,1.6021,1.60216,1.60193,1.60201,261100001.0
2006-12-26 15:42:00,1.60203,1.60212,1.60194,1.6021,270800004.0
2006-12-26 15:43:00,1.60203,1.60223,1.60203,1.60223,273300003.0
2006-12-26 15:44:00,1.60207,1.60221,1.602,1.60213,321900004.0
2006-12-26 15:45:00,1.60202,1.60208,1.60183,1.60197,347099998.0
2006-12-26 15:46:00,1.60173,1.60195,1.60172,1.6019,345099999.0
2006-12-26 15:47:00,1.60198,1.60205,1.60184,1.60186,243600004.0
2006-12-26 15:48:00,1.60185,1.60199,1.60171,1.60198,270500000.0
2006-12-26 15:49:00,1.60208,1.60239,1.602,1.60217,432100002.0
2006-12-26 15:50:00,1.60201,1.60218,1.60194,1.60218,371900004.0
2006-12-26 15:51:00,1.60246,1.60297,1.60242,1.60292,274800000.0
2006-12-26 15:52:00,1.60304,1.60314,1.60296,1.603,213800002.0
2006-12-26 15:53:00,1.60301,1.60306,1.6027,1.6027,269100001.0
2006-12-26 15:54:00,1.60269,1.60292,1.60262,1.60292,218300000.0
2006-12-26 15:55:00,1.60291,1.60299,1.60271,1.60284,172900001.0
2006-12-26 15:56:00,1.60278,1.6029,1.60265,1.60283,533900002.0
2006-12-26 15:57:00,1.60274,1.60289,1.60265,1.6028,199200000.0
2006-12-26 15:58:00,1.60282,1.60282,1.60262,1.60267,281200000.0
2006-12-26 15:59:00,1.60277,1.60279,1.60247,1.60247,225000000.0
2006-12-26 16:00:00,1.60257,1.6027,1.60252,1.6027,111800000.0
2006-12-26 16:01:00,1.60256,1.60274,1.60239,1.60251,312100001.0
2006-12-26 16:02:00,1.60269,1.60287,1.60264,1.6027,188500000.0
2006-12-26 16:03:00,1.60278,1.60278,1.6025,1.60273,436099999.0
2006-12-26 16:04:00,1.60271,1.60278,1.60265,1.60271,243699996.0
2006-12-26 16:05:00,1.60271,1.60278,1.60255,1.6027,238799999.0
2006-12-26 16:06:00,1.60262,1.60268,1.60243,1.60252,296399999.0
2006-12-26 16:07:00,1.60255,1.60267,1.60242,1.6025,386800002.0
2006-12-26 16:08:00,1.60259,1.60268,1.60249,1.60268,328299999.0
2006-12-26 16:09:00,1.60258,1.60266,1.60252,1.60259,79900000.0
2006-12-26 16:10:00,1.60275,1.60293,1.60268,1.60287,273099998.0
2006-12-26 16:11:00,1.60273,1.60282,1.60242,1.60256,285100001.0
2006-12-26 16:12:00,1.60258,1.60265,1.60244,1.60245,233499999.0
2006-12-26 16:13:00,1.60233,1.60264,1.6023,1.60257,285300002.0
2006-12-26 16:14:00,1.60242,1.60262,1.60232,1.60258,419900005.0
2006-12-26 16:15:00,1.60235,1.6026,1.60215,1.60234,244499999.0
2006-12-26 16:16:00,1.60252,1.60263,1.60244,1.60248,449599994.0
2006-12-26 16:17:00,1.6024,1.60254,1.6023,1.60251,105500000.0
2006-12-26 16:18:00,1.60233,1.60245,1.60215,1.60231,189800002.0
2006-12-26 16:19:00,1.60221,1.60234,1.60192,1.60198,232600001.0
2006-12-26 16:20:00,1.60191,1.60196,1.60175,1.60189,223600000.0
2006-12-26 16:21:00,1.60191,1.60191,1.60176,1.60176,77600000.0
2006-12-26 16:22:00,1.60194,1.60214,1.60194,1.60212,237699999.0
2006-12-26 16:23:00,1.60212,1.60229,1.6019,1.60204,209599997.0
2006-12-26 16:24:00,1.60214,1.60229,1.60195,1.60195,281099999.0
2006-12-26 16:25:00,1.602,1.60212,1.60189,1.60192,245600001.0
2006-12-26 16:26:00,1.60188,1.60203,1.60173,1.60187,212600001.0
2006-12-26 16:27:00,1.602,1.60212,1.60185,1.60199,411099998.0
2006-12-26 16:28:00,1.60185,1.60215,1.60185,1.60215,216400001.0
2006-12-26 16:29:00,1.6023,1.60233,1.60215,1.60215,384000001.0
2006-12-26 16:30:00,1.60184,1.60217,1.60184,1.60215,215400001.0
2006-12-26 16:31:00,1.60211,1.60215,1.60186,1.60201,367900000.0
2006-12-26 16:32:00,1.60213,1.60213,1.60201,1.60201,24700000.0
2006-12-26 16:33:00,1.60208,1.60213,1.60192,1.60198,312000004.0
2006-12-26 16:34:00,1.60194,1.60213,1.60191,1.60213,211600002.0
2006-12-26 16:35:00,1.60195,1.60214,1.60193,1.60214,166200000.0
2006-12-26 16:36:00,1.6021,1.60222,1.60207,1.60207,133200001.0
2006-12-26 16:37:00,1.60213,1.60229,1.60201,1.60201,198199999.0
2006-12-26 16:38:00,1.602,1.60222,1.60188,1.60222,431400001.0
2006-12-26 16:39:00,1.6022,1.60225,1.60212,1.60218,71900000.0
2006-12-26 16:40:00,1.6021,1.6022,1.6021,1.6022,55900000.0
2006-12-26 16:41:00,1.60216,1.60216,1.60191,1.60191,257900004.0
2006-12-26 16:42:00,1.60188,1.6022,1.60188,1.6022,404199997.0
2006-12-26 16:43:00,1.60204,1.6022,1.60186,1.60205,115800000.0
2006-12-26 16:44:00,1.60219,1.60223,1.60205,1.60215,224300000.0
2006-12-26 16:45:00,1.60215,1.60227,1.60201,1.60204,380600005.0
2006-12-26 16:46:00,1.60215,1.60223,1.602,1.60223,319699997.0
2006-12-26 16:47:00,1.60218,1.60222,1.60203,1.60212,255700005.0
2006-12-26 16:48:00,1.60211,1.60222,1.60202,1.60202,347300000.0
2006-12-26 16:49:00,1.60198,1.60225,1.60188,1.60215,272399998.0
2006-12-26 16:50:00,1.6018,1.60223,1.6017,1.6022,331100002.0
2006-12-26 16:51:00,1.6022,1.60228,1.60169,1.60169,323700001.0
2006-12-26 16:52:00,1.60218,1.60223,1.60207,1.60216,145900000.0
2006-12-26 16:53:00,1.60207,1.60218,1.60195,1.60203,188600000.0
2006-12-26 16:54:00,1.60196,1.60212,1.60177,1.60191,389599997.0
2006-12-26 16:55:00,1.60213,1.60213,1.60189,1.60201,387400005.0
2006-12-26 16:56:00,1.60192,1.60213,1.60192,1.60213,375700007.0
2006-12-26 16:57:00,1.60215,1.60215,1.60198,1.60206,254100001.0
2006-12-26 16:58:00,1.6019,1.60205,1.60174,1.60181,304699997.0
2006-12-26 16:59:00,1.60184,1.60225,1.60184,1.60225,183000001.0
2006-12-26 17:00:00,1.60205,1.60236,1.60205,1.60236,301100004.0
2006-12-26 17:01:00,1.60222,1.60229,1.60199,1.60218,420099999.0
2006-12-26 17:02:00,1.60217,1.60223,1.60209,1.60211,80900002.0
2006-12-26 17:03:00,1.60231,1.60231,1.60194,1.60196,346500004.0
2006-12-26 17:04:00,1.6022,1.60231,1.60194,1.60194,223499999.0
2006-12-26 17:05:00,1.60207,1.60222,1.60201,1.60216,436000001.0
2006-12-26 17:06:00,1.602,1.60232,1.602,1.60232,272999998.0
2006-12-26 17:07:00,1.60224,1.60232,1.60205,1.60213,252399995.0
2006-12-26 17:08:00,1.60204,1.60223,1.60194,1.6021,362099998.0
2006-12-26 17:09:00,1.60201,1.60209,1.60185,1.60187,320800003.0
2006-12-26 17:10:00,1.60188,1.60204,1.60182,1.60195,227799998.0
2006-12-26 17:11:00,1.60201,1.60201,1.60156,1.60158,160700000.0
2006-12-26 17:12:00,1.60154,1.60209,1.60154,1.60209,401500002.0
2006-12-26 17:13:00,1.60215,1.60215,1.6019,1.60194,313100001.0
2006-12-26 17:14:00,1.60203,1.60212,1.60187,1.60201,278099997.0
2006-12-26 17:15:00,1.60203,1.60212,1.60181,1.60196,94500000.0
2006-12-26 17:16:00,1.60198,1.6022,1.60186,1.60207,359700002.0
2006-12-26 17:17:00,1.60202,1.60218,1.6017,1.60194,444600001.0
2006-12-26 17:18:00,1.60218,1.60218,1.60194,1.60194,122499999.0
2006-12-26 17:19:00,1.60212,1.60218,1.60193,1.60206,189100001.0
2006-12-26 17:20:00,1.60218,1.60222,1.60204,1.6021,266500003.0
2006-12-26 17:21:00,1.6021,1.60223,1.60202,1.60216,326700002.0
2006-12-26 17:22:00,1.6022,1.6022,1.602,1.60208,270800002.0
2006-12-26 17:23:00,1.60218,1.60224,1.60205,1.60205,172000002.0
2006-12-26 17:24:00,1.60208,1.60215,1.60189,1.60205,363300005.0
2006-12-26 17:25:00,1.60198,1.60216,1.60197,1.60202,311399998.0
2006-12-26 17:26:00,1.60212,1.60213,1.60198,1.60198,196400001.0
2006-12-26 17:27:00,1.60201,1.60223,1.60201,1.60223,301899996.0
2006-12-26 17:28:00,1.60207,1.60218,1.60193,1.60202,137299998.0
2006-12-26 17:29:00,1.60199,1.60212,1.60194,1.60212,170800001.0
2006-12-26 17:30:00,1.60185,1.6021,1.60185,1.6021,323799999.0
2006-12-26 17:31:00,1.60206,1.60208,1.60188,1.60193,395900006.0
2006-12-26 17:32:00,1.60187,1.60218,1.60187,1.60199,356199997.0
2006-12-26 17:33:00,1.60193,1.60215,1.60193,1.60194,356900003.0
2006-12-26 17:34:00,1.60196,1.60215,1.60192,1.60207,116000000.0
2006-12-26 17:35:00,1.60215,1.60215,1.60196,1.60196,51800000.0
2006-12-26 17:36:00,1.60193,1.60212,1.60187,1.60205,334900000.0
2006-12-26 17:37:00,1.60205,1.60215,1.60192,1.602,343999996.0
2006-12-26 17:38:00,1.60192,1.60213,1.60192,1.60207,161999999.0
2006-12-26 17:39:00,1.60196,1.60218,1.60196,1.60204,231600001.0
2006-12-26 17:40:00,1.60203,1.60217,1.60189,1.60208,332400004.0
2006-12-26 17:41:00,1.60207,1.60215,1.60196,1.60208,373699998.0
2006-12-26 17:42:00,1.6021,1.6021,1.60188,1.60191,175900001.0
2006-12-26 17:43:00,1.60181,1.60214,1.60178,1.60214,440800008.0
2006-12-26 17:44:00,1.60191,1.60231,1.60191,1.60221,215599999.0
2006-12-26 17:45:00,1.60208,1.60221,1.60198,1.60202,517700003.0
2006-12-26 17:46:00,1.60155,1.60227,1.60149,1.60227,269500003.0
2006-12-26 17:47:00,1.60214,1.60221,1.60207,1.60213,70000000.0
2006-12-26 17:48:00,1.6021,1.6022,1.60203,1.60207,214900003.0
2006-12-26 17:49:00,1.60195,1.60215,1.60189,1.6021,620699996.0
2006-12-26 17:50:00,1.60202,1.60221,1.60201,1.60207,294200003.0
2006-12-26 17:51:00,1.60211,1.60223,1.60199,1.60215,147900001.0
2006-12-26 17:52:00,1.60225,1.60228,1.60202,1.60218,293600000.0
2006-12-26 17:53:00,1.6021,1.60225,1.60197,1.60215,297600002.0
2006-12-26 17:54:00,1.6022,1.60225,1.60204,1.60218,228299999.0
2006-12-26 17:55:00,1.60219,1.60222,1.60207,1.60207,175999999.0
2006-12-26 17:56:00,1.6022,1.60231,1.60211,1.60211,272900000.0
2006-12-26 17:57:00,1.6023,1.6023,1.6022,1.6022,71900002.0
2006-12-26 17:58:00,1.60209,1.6024,1.60209,1.60235,217400003.0
2006-12-26 17:59:00,1.60212,1.60237,1.60212,1.60237,78700000.0
2006-12-26 18:00:00,1.60242,1.60242,1.60222,1.60223,286900002.0
2006-12-26 18:01:00,1.602,1.602,1.6019,1.6019,1696300007.0
2006-12-26 18:02:00,1.6018,1.6019,1.6018,1.6019,1696300007.0
2006-12-26 18:04:00,1.602,1.602,1.6018,1.6019,1696300007.0
2006-12-26 18:06:00,1.6018,1.602,1.6017,1.6019,1696300007.0
2006-12-26 18:07:00,1.602,1.602,1.6019,1.602,1696300007.0
2006-12-26 18:09:00,1.60203,1.6022,1.60182,1.6021,1696300007.0
2006-12-26 18:10:00,1.602,1.602,1.6019,1.6019,1520299998.0
2006-12-26 18:11:00,1.60198,1.60215,1.60184,1.6021,1520299998.0
2006-12-26 18:12:00,1.60215,1.60215,1.60196,1.602,1784599995.0
2006-12-26 18:13:00,1.60213,1.60213,1.60189,1.60189,1531700002.0
2006-12-26 18:14:00,1.6021,1.6022,1.6021,1.6022,1093900000.0
2006-12-26 18:15:00,1.60206,1.60222,1.60201,1.60213,1093900000.0
2006-12-26 18:17:00,1.60203,1.60211,1.60172,1.60205,1935099994.0
2006-12-26 18:18:00,1.6019,1.60222,1.6019,1.60204,736600007.0
2006-12-26 18:19:00,1.60211,1.6022,1.60188,1.60217,1711900013.0
2006-12-26 18:20:00,1.6022,1.60228,1.60208,1.6022,1905400001.0
2006-12-26 18:21:00,1.60216,1.60223,1.60195,1.60207,797899998.0
2006-12-26 18:22:00,1.60199,1.60217,1.60197,1.60217,785799999.0
2006-12-26 18:24:00,1.6023,1.6023,1.6022,1.6022,1515800010.0
2006-12-26 18:25:00,1.6021,1.6022,1.602,1.6022,1515800010.0
2006-12-26 18:27:00,1.60216,1.60221,1.60191,1.60206,1515800010.0
2006-12-26 18:28:00,1.6023,1.6023,1.6022,1.6022,1733699988.0
2006-12-26 18:29:00,1.60203,1.60223,1.60203,1.60218,1733699988.0
2006-12-26 18:30:00,1.60205,1.60226,1.60204,1.60212,1008200005.0
2006-12-26 18:31:00,1.60194,1.60208,1.60183,1.60208,914100007.0
2006-12-26 18:32:00,1.60208,1.60224,1.60194,1.60209,1224000004.0
2006-12-26 18:35:00,1.60216,1.60223,1.60204,1.60217,1991900009.0
2006-12-26 18:36:00,1.60213,1.60225,1.60201,1.60219,1490899998.0
2006-12-26 18:37:00,1.60205,1.60232,1.60156,1.60193,1954699995.0
2006-12-26 18:38:00,1.60201,1.60215,1.60185,1.6021,1462699994.0
2006-12-26 18:39:00,1.6022,1.60228,1.60212,1.60225,1725700000.0
2006-12-26 18:41:00,1.60205,1.60215,1.6019,1.60199,1218000006.0
2006-12-26 18:42:00,1.60214,1.60214,1.60189,1.60195,1346799999.0
2006-12-26 18:43:00,1.60202,1.60211,1.60185,1.60196,523699994.0
2006-12-26 18:44:00,1.60187,1.60193,1.60154,1.60185,863399998.0
2006-12-26 18:45:00,1.60171,1.6019,1.60165,1.60188,506000000.0
2006-12-26 18:46:00,1.60189,1.6019,1.60164,1.60164,390900002.0
2006-12-26 18:47:00,1.60174,1.6019,1.6017,1.6019,228199999.0
2006-12-26 18:48:00,1.60188,1.60188,1.60157,1.60158,1158599996.0
2006-12-26 18:49:00,1.60168,1.6019,1.60162,1.6019,365500003.0
2006-12-26 18:50:00,1.6019,1.6019,1.60172,1.60174,691900006.0
2006-12-26 18:51:00,1.60192,1.60209,1.6018,1.6018,1315499994.0
2006-12-26 18:52:00,1.60195,1.60208,1.60181,1.60195,1556600000.0
2006-12-26 18:53:00,1.60182,1.60199,1.60167,1.60195,1135600008.0
2006-12-26 18:54:00,1.6019,1.60199,1.60183,1.60188,803100004.0
2006-12-26 18:55:00,1.60192,1.60196,1.60175,1.60186,1653600005.0
2006-12-26 18:56:00,1.60195,1.60195,1.60177,1.60185,860400010.0
2006-12-26 18:57:00,1.60193,1.60203,1.60182,1.60196,583600004.0
2006-12-26 18:58:00,1.60194,1.60206,1.60165,1.60185,1162699995.0
2006-12-26 18:59:00,1.60188,1.60201,1.60173,1.60183,1469600004.0
2006-12-26 19:00:00,1.60166,1.60192,1.60166,1.60179,427099999.0
2006-12-26 19:01:00,1.60178,1.6019,1.60165,1.6018,342799999.0
2006-12-26 19:02:00,1.60167,1.60186,1.6016,1.60172,913700010.0
2006-12-26 19:03:00,1.60169,1.6017,1.60156,1.6016,588400002.0
2006-12-26 19:04:00,1.60168,1.60177,1.60158,1.60165,233699999.0
2006-12-26 19:05:00,1.60193,1.60193,1.60161,1.60165,640800003.0
2006-12-26 19:06:00,1.60162,1.60189,1.60161,1.60184,1838399996.0
2006-12-26 19:07:00,1.60188,1.60192,1.60165,1.60168,913800005.0
2006-12-26 19:08:00,1.6018,1.60198,1.6018,1.6019,1640600014.0
2006-12-26 19:09:00,1.6018,1.60195,1.60169,1.60188,1194600004.0
2006-12-26 19:10:00,1.60179,1.60198,1.60179,1.60198,860899999.0
2006-12-26 19:11:00,1.60195,1.60201,1.60179,1.6019,1361799998.0
2006-12-26 19:12:00,1.60187,1.60198,1.60176,1.60186,747600002.0
2006-12-26 19:13:00,1.60188,1.60205,1.60181,1.60205,472900001.0
2006-12-26 19:14:00,1.602,1.60207,1.6019,1.602,336000001.0
2006-12-26 19:15:00,1.60206,1.60214,1.60194,1.60199,1437700003.0
2006-12-26 19:16:00,1.60205,1.60205,1.60186,1.60198,523600006.0
2006-12-26 19:17:00,1.60203,1.60203,1.60171,1.60171,910900009.0
2006-12-26 19:18:00,1.60183,1.60197,1.60173,1.60187,517700000.0
2006-12-26 19:19:00,1.60193,1.60212,1.60184,1.60199,940599999.0
2006-12-26 19:20:00,1.60208,1.60216,1.60192,1.602,1040100011.0
2006-12-26 19:21:00,1.60208,1.60218,1.60193,1.60193,1168300000.0
2006-12-26 19:22:00,1.60201,1.60208,1.60192,1.60196,84700000.0
2006-12-26 19:23:00,1.60188,1.602,1.60179,1.60195,700200005.0
2006-12-26 19:24:00,1.60199,1.60208,1.60186,1.60199,644900003.0
2006-12-26 19:25:00,1.60195,1.60216,1.60193,1.60206,735600001.0
2006-12-26 19:26:00,1.6021,1.60215,1.60195,1.60202,813099997.0
2006-12-26 19:27:00,1.602,1.60216,1.60196,1.60208,1109900004.0
2006-12-26 19:28:00,1.60199,1.60225,1.60198,1.6021,490600007.0
2006-12-26 19:29:00,1.60213,1.60232,1.60189,1.6019,870400014.0
2006-12-26 19:30:00,1.6015,1.6016,1.6014,1.6015,1466600011.0
2006-12-26 19:31:00,1.60211,1.60224,1.60196,1.6021,1466600011.0
2006-12-26 19:32:00,1.60195,1.60212,1.60194,1.60207,831400009.0
2006-12-26 19:33:00,1.60206,1.60214,1.60192,1.60192,772700000.0
2006-12-26 19:34:00,1.60209,1.60216,1.60192,1.60194,1861300001.0
2006-12-26 19:35:00,1.60189,1.6021,1.60173,1.6021,921699995.0
2006-12-26 19:36:00,1.60212,1.60215,1.60185,1.60187,887200005.0
2006-12-26 19:37:00,1.60208,1.60212,1.60193,1.60205,326000001.0
2006-12-26 19:38:00,1.60197,1.60212,1.60194,1.602,681900002.0
2006-12-26 19:39:00,1.60202,1.60204,1.60178,1.60179,1127000001.0
2006-12-26 19:40:00,1.60202,1.60208,1.60192,1.60196,504299998.0
2006-12-26 19:41:00,1.60197,1.60208,1.60194,1.60208,568499998.0
2006-12-26 19:42:00,1.602,1.60217,1.60193,1.60217,469399998.0
2006-12-26 19:43:00,1.60216,1.60222,1.60205,1.60215,394100000.0
2006-12-26 19:44:00,1.60215,1.60217,1.60199,1.60201,900800006.0
2006-12-26 19:45:00,1.60198,1.60215,1.60194,1.60215,297500003.0
2006-12-26 19:46:00,1.60218,1.6022,1.60204,1.6022,755000005.0
2006-12-26 19:47:00,1.60204,1.60228,1.60204,1.60223,151799998.0
2006-12-26 19:48:00,1.60217,1.60232,1.60217,1.60227,661300001.0
2006-12-26 19:49:00,1.60215,1.60232,1.60209,1.60232,1594399981.0
2006-12-26 19:50:00,1.60211,1.60226,1.60211,1.60222,110799998.0
2006-12-26 19:51:00,1.60216,1.60231,1.60214,1.60222,618800006.0
2006-12-26 19:52:00,1.6021,1.60222,1.60203,1.60217,323600001.0
2006-12-26 19:53:00,1.6019,1.60201,1.60151,1.60159,607099994.0
2006-12-26 19:54:00,1.60148,1.60172,1.60147,1.6017,381500000.0
2006-12-26 19:55:00,1.60159,1.60167,1.6013,1.60139,452600000.0
2006-12-26 19:56:00,1.60136,1.60153,1.60116,1.60124,1261400012.0
2006-12-26 19:57:00,1.60122,1.60131,1.60106,1.60111,1648300001.0
2006-12-26 19:58:00,1.60122,1.60147,1.60121,1.60135,2004400006.0
2006-12-26 19:59:00,1.6013,1.60144,1.6009,1.60095,1003600004.0
2006-12-26 20:00:00,1.60097,1.60119,1.60093,1.60093,796400000.0
2006-12-26 20:01:00,1.60095,1.60108,1.60075,1.60097,576999999.0
2006-12-26 20:02:00,1.60093,1.60109,1.60078,1.601,563399999.0
2006-12-26 20:03:00,1.60116,1.60135,1.60108,1.60128,148300001.0
2006-12-26 20:04:00,1.60117,1.60127,1.6011,1.60119,281199998.0
2006-12-26 20:05:00,1.60121,1.60126,1.60106,1.60106,380300004.0
2006-12-26 20:06:00,1.60118,1.6014,1.60118,1.60135,446600006.0
2006-12-26 20:07:00,1.60129,1.60137,1.6012,1.60128,177399999.0
2006-12-26 20:08:00,1.60125,1.60127,1.601,1.60112,1262699999.0
2006-12-26 20:09:00,1.6013,1.60133,1.60115,1.60115,265900002.0
2006-12-26 20:10:00,1.60123,1.60153,1.60123,1.60137,188900002.0
2006-12-26 20:11:00,1.60135,1.60148,1.60125,1.60142,910400000.0
2006-12-26 20:12:00,1.60131,1.60156,1.60131,1.60131,337899997.0
2006-12-26 20:13:00,1.60128,1.6014,1.60116,1.60121,1747599999.0
2006-12-26 20:14:00,1.60126,1.60141,1.60121,1.60132,598900000.0
2006-12-26 20:15:00,1.60129,1.60135,1.6011,1.6012,1061000007.0
2006-12-26 20:16:00,1.60115,1.60124,1.60101,1.6011,1803600003.0
2006-12-26 20:17:00,1.60112,1.60126,1.60105,1.60126,323400001.0
2006-12-26 20:18:00,1.60122,1.6013,1.60116,1.6013,514199998.0
2006-12-26 20:21:00,1.60127,1.60151,1.60116,1.60143,538999995.0
2006-12-26 20:22:00,1.60148,1.60153,1.60136,1.60136,617500003.0
2006-12-26 20:23:00,1.6011,1.60134,1.6009,1.60108,1118299999.0
2006-12-26 20:24:00,1.60128,1.60133,1.60112,1.6012,572499999.0
2006-12-26 20:25:00,1.60124,1.6015,1.6012,1.6015,693800001.0
2006-12-26 20:26:00,1.60149,1.60161,1.60144,1.60149,273200004.0
2006-12-26 20:27:00,1.60147,1.60156,1.60125,1.60147,522799992.0
2006-12-26 20:29:00,1.60153,1.6016,1.60113,1.60113,1582000004.0
2006-12-26 20:33:00,1.60106,1.60131,1.60104,1.60129,510799998.0
2006-12-26 20:34:00,1.6013,1.60151,1.60113,1.60129,338599996.0
2006-12-26 20:35:00,1.6011,1.6013,1.60095,1.60097,446600007.0
2006-12-26 20:36:00,1.60082,1.6012,1.60076,1.6012,436500003.0
2006-12-26 20:37:00,1.60123,1.60138,1.60112,1.60112,961599994.0
2006-12-26 20:38:00,1.6013,1.60142,1.60113,1.60113,1634699997.0
2006-12-26 20:39:00,1.60109,1.60136,1.60109,1.60134,1141000004.0
2006-12-26 20:40:00,1.60139,1.60163,1.60137,1.6015,1212200006.0
2006-12-26 20:41:00,1.60149,1.60177,1.60138,1.60172,450299996.0
2006-12-26 20:42:00,1.60176,1.60195,1.60165,1.60167,342799995.0
2006-12-26 20:43:00,1.60195,1.60209,1.60183,1.60183,852099996.0
2006-12-26 20:44:00,1.60188,1.60199,1.60164,1.60164,1113400004.0
2006-12-26 20:45:00,1.60159,1.60177,1.60156,1.6017,869200002.0
2006-12-26 20:46:00,1.60178,1.60185,1.60156,1.60185,253900000.0
2006-12-26 20:47:00,1.6018,1.60183,1.60152,1.6017,824099995.0
2006-12-26 20:48:00,1.60184,1.60189,1.60164,1.60167,1923499989.0
2006-12-26 20:49:00,1.60151,1.60183,1.60151,1.60164,788800003.0
2006-12-26 20:51:00,1.60181,1.60198,1.6018,1.60194,382000004.0
2006-12-26 20:52:00,1.60199,1.60201,1.60182,1.60192,1385100002.0
2006-12-26 20:53:00,1.60192,1.60213,1.60192,1.60202,1525500007.0
2006-12-26 20:54:00,1.60183,1.60205,1.60183,1.60205,839900003.0
2006-12-26 20:55:00,1.60197,1.60209,1.60193,1.60202,536700003.0
2006-12-26 20:58:00,1.6019,1.6019,1.6017,1.6017,1427500000.0
2006-12-26 20:59:00,1.6019,1.6019,1.6017,1.6019,1427500000.0
2006-12-26 21:00:00,1.602,1.602,1.6019,1.6019,1427500000.0
2006-12-26 21:02:00,1.60207,1.6021,1.60179,1.60179,1427500000.0
2006-12-26 21:03:00,1.6017,1.60188,1.60164,1.6018,1400300004.0
2006-12-26 21:04:00,1.60166,1.60178,1.60152,1.60166,196000002.0
2006-12-26 21:05:00,1.6016,1.60175,1.60151,1.6017,732300004.0
2006-12-26 21:06:00,1.60145,1.60186,1.60145,1.60167,492000004.0
2006-12-26 21:07:00,1.60172,1.60186,1.60168,1.6018,404600001.0
2006-12-26 21:08:00,1.60171,1.60177,1.60158,1.60169,301900001.0
2006-12-26 21:09:00,1.6016,1.60175,1.60155,1.60167,580999994.0
2006-12-26 21:10:00,1.60173,1.60184,1.60171,1.60177,977200014.0
2006-12-26 21:11:00,1.60172,1.60184,1.60167,1.60175,815100000.0
2006-12-26 21:12:00,1.60183,1.60183,1.6016,1.60166,240300004.0
2006-12-26 21:13:00,1.60165,1.60173,1.60154,1.60167,1035099999.0
2006-12-26 21:14:00,1.60172,1.60175,1.60153,1.60166,535400001.0
2006-12-26 21:15:00,1.60173,1.60181,1.60154,1.60154,821699997.0
2006-12-26 21:16:00,1.60158,1.60177,1.60137,1.60161,463300000.0
2006-12-26 21:17:00,1.6018,1.60182,1.60155,1.60155,1547499999.0
2006-12-26 21:18:00,1.60175,1.60175,1.60145,1.60162,678299999.0
2006-12-26 21:19:00,1.60146,1.60184,1.60125,1.60142,528300000.0
2006-12-26 21:22:00,1.60154,1.6018,1.60151,1.60176,1754700005.0
2006-12-26 21:23:00,1.60163,1.60172,1.60148,1.60163,1226300011.0
2006-12-26 21:24:00,1.60163,1.60179,1.60162,1.60165,579300000.0
2006-12-26 21:25:00,1.60173,1.60189,1.60141,1.60156,1408399997.0
2006-12-26 21:26:00,1.60173,1.60179,1.60161,1.60165,351900001.0
2006-12-26 21:27:00,1.6018,1.60185,1.60166,1.60172,611800000.0
2006-12-26 21:28:00,1.6017,1.60173,1.60154,1.60154,884500000.0
2006-12-26 21:29:00,1.60168,1.60173,1.60153,1.6016,525400003.0
2006-12-26 21:30:00,1.60167,1.60167,1.6015,1.60165,445299998.0
2006-12-26 21:31:00,1.60148,1.60164,1.60141,1.60142,587400000.0
2006-12-26 21:32:00,1.60163,1.60177,1.6015,1.6015,2048499996.0
2006-12-26 21:33:00,1.60167,1.60175,1.60162,1.6017,121500002.0
2006-12-26 21:34:00,1.6017,1.60174,1.60155,1.60155,1316300010.0
2006-12-26 21:35:00,1.60158,1.60175,1.60158,1.60169,871700001.0
2006-12-26 21:36:00,1.60174,1.60175,1.60155,1.6017,367200001.0
2006-12-26 21:37:00,1.60156,1.60172,1.60148,1.60159,276399998.0
2006-12-26 21:38:00,1.60162,1.60172,1.60145,1.60164,351400002.0
2006-12-26 21:39:00,1.6016,1.6017,1.6016,1.6017,8000000.0
2006-12-26 21:40:00,1.60174,1.60187,1.60166,1.60171,459399994.0
2006-12-26 21:41:00,1.60185,1.60186,1.60157,1.60173,791900001.0
2006-12-26 21:42:00,1.60174,1.60191,1.60165,1.60177,587900006.0
2006-12-26 21:43:00,1.60179,1.60184,1.6016,1.60169,1321100008.0
2006-12-26 21:44:00,1.6017,1.60177,1.60155,1.6017,1204499994.0
2006-12-26 21:45:00,1.60167,1.60175,1.60154,1.6016,889600000.0
2006-12-26 21:46:00,1.60153,1.60174,1.60147,1.60157,1208100005.0
2006-12-26 21:47:00,1.6017,1.60176,1.60156,1.60158,937300003.0
2006-12-26 21:48:00,1.60163,1.60178,1.60152,1.6017,401199994.0
2006-12-26 21:49:00,1.60175,1.60177,1.60153,1.60154,1356399996.0
2006-12-26 21:50:00,1.60156,1.60168,1.60149,1.60168,411999997.0
2006-12-26 21:51:00,1.60169,1.60172,1.6015,1.60153,739399987.0
2006-12-26 21:52:00,1.60163,1.6018,1.60148,1.60165,1442000002.0
2006-12-26 21:53:00,1.6017,1.60175,1.60156,1.60167,439900001.0
2006-12-26 21:54:00,1.60168,1.60175,1.6016,1.6016,149099999.0
2006-12-26 21:55:00,1.6017,1.60172,1.60154,1.6016,610300000.0
2006-12-26 21:56:00,1.60173,1.60173,1.6015,1.60157,689999999.0
2006-12-26 21:57:00,1.6017,1.60175,1.6016,1.60168,505900008.0
2006-12-26 21:58:00,1.60166,1.60173,1.60152,1.60172,737800006.0
2006-12-26 21:59:00,1.60159,1.60186,1.60157,1.60184,1081100002.0
2006-12-26 22:00:00,1.60173,1.60202,1.60157,1.60195,767800006.0
2006-12-26 22:01:00,1.60193,1.60194,1.60183,1.6019,246800000.0
2006-12-26 22:02:00,1.60184,1.60192,1.60154,1.60166,1208900004.0
2006-12-26 22:03:00,1.60172,1.60182,1.60155,1.60176,342300000.0
2006-12-26 22:04:00,1.60182,1.60194,1.60162,1.60186,804400003.0
2006-12-26 22:05:00,1.60189,1.60194,1.60173,1.6019,439100006.0
2006-12-26 22:06:00,1.6018,1.60194,1.6017,1.60187,520800005.0
2006-12-26 22:07:00,1.60181,1.60192,1.60171,1.60192,407300004.0
2006-12-26 22:08:00,1.60159,1.60209,1.60154,1.60174,372099996.0
2006-12-26 22:09:00,1.60184,1.60184,1.60163,1.60171,404400008.0
2006-12-26 22:10:00,1.60178,1.60185,1.60164,1.60177,220400002.0
2006-12-26 22:11:00,1.60185,1.60188,1.60171,1.60176,252100003.0
2006-12-26 22:12:00,1.60185,1.60192,1.6017,1.60172,692299997.0
2006-12-26 22:13:00,1.60186,1.60186,1.60165,1.60165,249000002.0
2006-12-26 22:14:00,1.60186,1.60193,1.60175,1.60179,377199993.0
2006-12-26 22:15:00,1.60185,1.60198,1.60173,1.60178,603399999.0
2006-12-26 22:16:00,1.60174,1.60193,1.60173,1.60187,269800002.0
2006-12-26 22:17:00,1.60195,1.60197,1.6019,1.60194,35800000.0
2006-12-26 22:18:00,1.6018,1.60208,1.6018,1.60195,203100000.0
2006-12-26 22:19:00,1.60169,1.60192,1.60164,1.60192,273799999.0
2006-12-26 22:20:00,1.6019,1.60198,1.60174,1.60198,254900001.0
2006-12-26 22:21:00,1.60201,1.60209,1.60189,1.60194,168400002.0
2006-12-26 22:22:00,1.60189,1.60207,1.60177,1.60205,826399995.0
2006-12-26 22:23:00,1.60211,1.60212,1.60195,1.60195,203900003.0
2006-12-26 22:24:00,1.60185,1.60205,1.60182,1.60198,210000003.0
2006-12-26 22:25:00,1.60197,1.60209,1.60181,1.602,532400004.0
2006-12-26 22:26:00,1.60202,1.60216,1.60184,1.60198,690899998.0
2006-12-26 22:27:00,1.60195,1.60212,1.60174,1.60196,287599998.0
2006-12-26 22:28:00,1.60188,1.60215,1.60185,1.6021,671699995.0
2006-12-26 22:29:00,1.60215,1.6022,1.60197,1.60209,872400013.0
2006-12-26 22:30:00,1.60216,1.60228,1.60198,1.60214,1007200001.0
2006-12-26 22:31:00,1.60204,1.60204,1.60153,1.60176,232999998.0
2006-12-26 22:32:00,1.60165,1.60218,1.60161,1.60217,308800002.0
2006-12-26 22:33:00,1.6023,1.60242,1.60206,1.60231,300500002.0
2006-12-26 22:34:00,1.60233,1.60241,1.60213,1.60229,412899997.0
2006-12-26 22:35:00,1.60226,1.60233,1.60213,1.60221,246000003.0
2006-12-26 22:36:00,1.60212,1.60225,1.6021,1.6022,738200000.0
2006-12-26 22:37:00,1.60194,1.60215,1.60189,1.6021,357499998.0
2006-12-26 22:38:00,1.60192,1.60214,1.60186,1.60214,290799999.0
2006-12-26 22:39:00,1.60189,1.60215,1.60183,1.60208,701200001.0
2006-12-26 22:40:00,1.60205,1.60217,1.60183,1.60193,959100001.0
2006-12-26 22:41:00,1.60207,1.60218,1.60192,1.60202,708099993.0
2006-12-26 22:42:00,1.60195,1.6022,1.60195,1.60215,857199996.0
2006-12-26 22:43:00,1.60213,1.60222,1.60186,1.60215,1316199998.0
2006-12-26 22:44:00,1.60215,1.60219,1.60192,1.60207,314000000.0
2006-12-26 22:45:00,1.60205,1.60217,1.60187,1.60205,221000005.0
2006-12-26 22:46:00,1.60194,1.60211,1.60183,1.60202,174800003.0
2006-12-26 22:47:00,1.60207,1.60214,1.60193,1.60196,284600003.0
2006-12-26 22:48:00,1.60212,1.60212,1.60183,1.60189,394700003.0
2006-12-26 22:49:00,1.6021,1.60213,1.60191,1.60191,891200006.0
2006-12-26 22:50:00,1.6021,1.6021,1.60186,1.60186,167000000.0
2006-12-26 22:51:00,1.60203,1.60205,1.60182,1.60189,470699997.0
2006-12-26 22:52:00,1.60194,1.60211,1.60175,1.60205,501200003.0
2006-12-26 22:53:00,1.60215,1.60215,1.60193,1.60201,86300002.0
2006-12-26 22:54:00,1.60196,1.60216,1.60188,1.60207,426499999.0
2006-12-26 22:55:00,1.60211,1.60211,1.6019,1.6019,276400001.0
2006-12-26 22:56:00,1.60198,1.60211,1.60188,1.60198,263599998.0
2006-12-26 22:57:00,1.60191,1.60214,1.60181,1.60191,329400003.0
2006-12-26 22:58:00,1.60192,1.60198,1.60178,1.60185,131199998.0
2006-12-26 22:59:00,1.60161,1.60186,1.6014,1.60167,381200002.0
2006-12-26 23:00:00,1.60158,1.60188,1.60124,1.60137,259700002.0
2006-12-26 23:01:00,1.60176,1.60187,1.60164,1.60187,205600002.0
2006-12-26 23:02:00,1.6018,1.60205,1.6018,1.60205,174200000.0
2006-12-26 23:03:00,1.6021,1.60213,1.60184,1.60205,378999993.0
2006-12-26 23:04:00,1.60205,1.60215,1.60182,1.60207,328200001.0
2006-12-26 23:05:00,1.60207,1.60207,1.60181,1.60181,206600002.0
2006-12-26 23:06:00,1.60198,1.60208,1.60185,1.60194,258199999.0
2006-12-26 23:07:00,1.60222,1.60228,1.60175,1.60198,282999999.0
2006-12-26 23:08:00,1.60202,1.60213,1.6019,1.60206,389599999.0
2006-12-26 23:09:00,1.60221,1.60221,1.60212,1.60214,166299999.0
2006-12-26 23:10:00,1.60197,1.60212,1.60193,1.60201,253600001.0
2006-12-26 23:11:00,1.60195,1.6021,1.60188,1.60201,185100000.0
2006-12-26 23:12:00,1.60188,1.60202,1.60186,1.60196,434100002.0
2006-12-26 23:13:00,1.60199,1.60203,1.60193,1.60193,174599999.0
2006-12-26 23:14:00,1.60189,1.60202,1.60189,1.60202,91099997.0
2006-12-26 23:15:00,1.6019,1.60209,1.60186,1.60197,259599999.0
2006-12-26 23:16:00,1.60191,1.60218,1.60172,1.60197,296700003.0
2006-12-26 23:17:00,1.60217,1.60226,1.60186,1.60207,398299998.0
2006-12-26 23:18:00,1.60149,1.60204,1.60145,1.60186,403499995.0
2006-12-26 23:19:00,1.60201,1.60211,1.60185,1.60205,288500001.0
2006-12-26 23:20:00,1.602,1.60207,1.60191,1.60199,83099998.0
2006-12-26 23:21:00,1.60186,1.60205,1.60186,1.60205,218199998.0
2006-12-26 23:22:00,1.60199,1.60206,1.60191,1.602,174199999.0
2006-12-26 23:23:00,1.60187,1.60203,1.60175,1.60198,389199997.0
2006-12-26 23:24:00,1.60189,1.602,1.60185,1.60197,84699999.0
2006-12-26 23:25:00,1.60203,1.60203,1.60181,1.60181,64700000.0
2006-12-26 23:26:00,1.60202,1.60202,1.6018,1.60191,187699998.0
2006-12-26 23:27:00,1.60188,1.60193,1.60187,1.60192,87900000.0
2006-12-26 23:28:00,1.60187,1.60193,1.60175,1.60175,334700001.0
2006-12-26 23:29:00,1.60171,1.60191,1.60171,1.60191,186100004.0
2006-12-26 23:30:00,1.60192,1.60198,1.60172,1.60187,206400002.0
2006-12-26 23:31:00,1.6019,1.60198,1.6018,1.6019,284400000.0
2006-12-26 23:32:00,1.60176,1.60198,1.60169,1.60171,347399998.0
2006-12-26 23:33:00,1.60195,1.60201,1.60185,1.60187,118800000.0
2006-12-26 23:34:00,1.60202,1.60202,1.60185,1.60185,179700002.0
2006-12-26 23:35:00,1.60178,1.60188,1.60177,1.60187,48799999.0
2006-12-26 23:36:00,1.6018,1.60206,1.6018,1.60205,346400002.0
2006-12-26 23:37:00,1.60184,1.60197,1.60179,1.60191,306499996.0
2006-12-26 23:38:00,1.60194,1.602,1.60179,1.60191,92900000.0
2006-12-26 23:39:00,1.60201,1.60201,1.60187,1.60187,47200000.0
2006-12-26 23:40:00,1.60186,1.60197,1.60178,1.60194,135899999.0
2006-12-26 23:41:00,1.60198,1.60207,1.60184,1.60187,260500000.0
2006-12-26 23:42:00,1.60196,1.60207,1.60182,1.60182,302300004.0
2006-12-26 23:43:00,1.60187,1.60197,1.60183,1.60191,61500000.0
2006-12-26 23:44:00,1.60179,1.60193,1.60165,1.60185,327499998.0
2006-12-26 23:45:00,1.60186,1.60198,1.60179,1.60198,133999996.0
2006-12-26 23:46:00,1.602,1.60206,1.60184,1.60192,239800000.0
2006-12-26 23:47:00,1.602,1.6021,1.60171,1.60201,364500001.0
2006-12-26 23:48:00,1.60202,1.60202,1.60185,1.60195,288200000.0
2006-12-26 23:49:00,1.60202,1.60202,1.60177,1.60177,99700000.0
2006-12-26 23:50:00,1.60183,1.60197,1.60183,1.60197,203799997.0
2006-12-26 23:51:00,1.60182,1.60198,1.60182,1.60195,211900002.0
2006-12-26 23:52:00,1.60195,1.60203,1.60176,1.60194,198700000.0
2006-12-26 23:53:00,1.60201,1.60209,1.60188,1.60203,339000004.0
2006-12-26 23:54:00,1.60196,1.60196,1.60158,1.60158,297700002.0
2006-12-26 23:55:00,1.60188,1.60188,1.6017,1.6017,31200000.0
2006-12-26 23:56:00,1.60171,1.60194,1.60157,1.60188,166200000.0
2006-12-26 23:57:00,1.60193,1.60195,1.60172,1.60172,281999997.0
2006-12-26 23:58:00,1.6016,1.6021,1.6016,1.60194,367899997.0
2006-12-26 23:59:00,1.6018,1.60192,1.6018,1.60192,34500000.0
2006-12-27 00:00:00,1.60189,1.60198,1.60189,1.60198,27000000.0
2006-12-27 00:01:00,1.60208,1.60214,1.60194,1.60199,199799999.0
2006-12-27 00:02:00,1.60185,1.60204,1.60161,1.60195,337099996.0
2006-12-27 00:03:00,1.60206,1.60217,1.60206,1.60217,97400001.0
2006-12-27 00:04:00,1.60206,1.60207,1.60193,1.602,176600000.0
2006-12-27 00:05:00,1.60194,1.60212,1.60194,1.60212,156600000.0
2006-12-27 00:06:00,1.60186,1.60186,1.60093,1.60146,273200001.0
2006-12-27 00:07:00,1.60165,1.60184,1.60157,1.60172,336800001.0
2006-12-27 00:08:00,1.60171,1.60184,1.60152,1.60172,206599999.0
2006-12-27 00:09:00,1.60178,1.60221,1.60178,1.60204,432200007.0
2006-12-27 00:10:00,1.6022,1.60227,1.60207,1.6022,254699998.0
2006-12-27 00:11:00,1.60216,1.60216,1.60177,1.60185,274199998.0
2006-12-27 00:12:00,1.60197,1.60202,1.60177,1.60189,246200001.0
2006-12-27 00:13:00,1.60189,1.602,1.60168,1.60179,151699998.0
2006-12-27 00:14:00,1.60171,1.60193,1.60171,1.60193,181299997.0
2006-12-27 00:15:00,1.60187,1.60198,1.60187,1.60198,78400001.0
2006-12-27 00:16:00,1.60193,1.60208,1.60181,1.60192,350900001.0
2006-12-27 00:17:00,1.60199,1.60231,1.60193,1.60206,465800008.0
2006-12-27 00:18:00,1.60196,1.60216,1.60189,1.60212,336899996.0
2006-12-27 00:19:00,1.60197,1.60199,1.60183,1.60192,335000002.0
2006-12-27 00:20:00,1.60206,1.6021,1.60179,1.60194,351000005.0
2006-12-27 00:21:00,1.60192,1.60204,1.6018,1.60195,263100003.0
2006-12-27 00:22:00,1.6018,1.602,1.6018,1.602,67200000.0
2006-12-27 00:23:00,1.60202,1.60205,1.60191,1.60191,138100001.0
2006-12-27 00:24:00,1.60207,1.6023,1.60201,1.60217,261900000.0
2006-12-27 00:25:00,1.60205,1.6022,1.60186,1.60194,261300001.0
2006-12-27 00:26:00,1.60188,1.60188,1.60168,1.60175,266299998.0
2006-12-27 00:27:00,1.60177,1.60188,1.60177,1.60178,134599998.0
2006-12-27 00:28:00,1.60185,1.60193,1.60173,1.60173,244899997.0
2006-12-27 00:29:00,1.60172,1.60186,1.60167,1.60169,223299996.0
2006-12-27 00:30:00,1.60187,1.6019,1.6017,1.60172,188099997.0
2006-12-27 00:31:00,1.6018,1.60187,1.60169,1.60187,190600001.0
2006-12-27 00:32:00,1.60175,1.60188,1.60174,1.60187,90300002.0
2006-12-27 00:33:00,1.60189,1.60192,1.60165,1.60175,233800000.0
2006-12-27 00:34:00,1.60177,1.60197,1.60171,1.60182,271100001.0
2006-12-27 00:35:00,1.60173,1.60199,1.60173,1.60192,261099997.0
2006-12-27 00:36:00,1.60194,1.60199,1.60187,1.60195,325700002.0
2006-12-27 00:37:00,1.60177,1.60199,1.60177,1.60195,216399996.0
2006-12-27 00:38:00,1.60187,1.602,1.60173,1.60183,305200004.0
2006-12-27 00:39:00,1.6018,1.6019,1.6018,1.6019,33500000.0
2006-12-27 00:40:00,1.60193,1.60193,1.60178,1.60178,216300001.0
2006-12-27 00:41:00,1.60173,1.60194,1.60173,1.6018,198700001.0
2006-12-27 00:42:00,1.60176,1.60197,1.6017,1.6018,373899996.0
2006-12-27 00:43:00,1.60185,1.60197,1.60172,1.60189,322399998.0
2006-12-27 00:44:00,1.60188,1.60192,1.6017,1.60177,286499999.0
2006-12-27 00:45:00,1.6019,1.60219,1.60184,1.60203,219399999.0
2006-12-27 00:46:00,1.60197,1.60219,1.60197,1.60219,238400001.0
2006-12-27 00:47:00,1.60218,1.60218,1.60204,1.60204,63500000.0
2006-12-27 00:48:00,1.60203,1.60214,1.60194,1.60197,404800009.0
2006-12-27 00:49:00,1.60207,1.60226,1.60207,1.60225,105499999.0
2006-12-27 00:50:00,1.60212,1.60226,1.60196,1.60201,301200002.0
2006-12-27 00:51:00,1.6019,1.60228,1.60179,1.60221,149699998.0
2006-12-27 00:52:00,1.60227,1.60233,1.60206,1.60225,288699997.0
2006-12-27 00:53:00,1.60218,1.60246,1.60218,1.60246,107700000.0
2006-12-27 00:54:00,1.60226,1.60243,1.60223,1.60238,192000001.0
2006-12-27 00:55:00,1.60238,1.60247,1.60225,1.60233,381699998.0
2006-12-27 00:56:00,1.6024,1.60252,1.60226,1.6024,121399999.0
2006-12-27 00:57:00,1.60215,1.60258,1.60215,1.60258,373400001.0
2006-12-27 00:58:00,1.60237,1.60285,1.60231,1.60271,277200003.0
2006-12-27 00:59:00,1.60225,1.60252,1.60225,1.60252,77099999.0
2006-12-27 01:00:00,1.60241,1.60251,1.60231,1.60238,223999997.0
2006-12-27 01:01:00,1.6025,1.60257,1.60233,1.60243,253500001.0
2006-12-27 01:02:00,1.60255,1.60263,1.60245,1.60255,298500003.0
2006-12-27 01:03:00,1.60234,1.60262,1.60234,1.60262,87299999.0
2006-12-27 01:04:00,1.60265,1.60266,1.60244,1.60255,517800000.0
2006-12-27 01:05:00,1.60252,1.60277,1.60247,1.60248,261400004.0
2006-12-27 01:06:00,1.60219,1.60265,1.60219,1.60241,227800003.0
2006-12-27 01:07:00,1.60259,1.60269,1.60244,1.60246,197200002.0
2006-12-27 01:08:00,1.60244,1.60257,1.60241,1.60257,182200002.0
2006-12-27 01:09:00,1.60258,1.60264,1.6025,1.60255,483900006.0
2006-12-27 01:10:00,1.6025,1.6028,1.6025,1.60256,211800004.0
2006-12-27 01:11:00,1.60255,1.60263,1.60253,1.60255,125700001.0
2006-12-27 01:12:00,1.60242,1.60258,1.60236,1.60241,329999999.0
2006-12-27 01:13:00,1.60228,1.60249,1.6022,1.60224,459300000.0
2006-12-27 01:14:00,1.60264,1.60271,1.60254,1.60262,405600000.0
2006-12-27 01:15:00,1.60268,1.60268,1.60249,1.6025,178400000.0
2006-12-27 01:16:00,1.6024,1.60255,1.6024,1.60255,107899999.0
2006-12-27 01:17:00,1.60259,1.60267,1.60215,1.60215,253500002.0
2006-12-27 01:18:00,1.60252,1.60269,1.60251,1.60261,283600001.0
2006-12-27 01:19:00,1.6026,1.60267,1.60246,1.60265,189700002.0
2006-12-27 01:20:00,1.60272,1.60272,1.60254,1.60257,177200002.0
2006-12-27 01:21:00,1.6027,1.60271,1.60252,1.60264,352600000.0
2006-12-27 01:22:00,1.60272,1.60273,1.60248,1.60267,260399998.0
2006-12-27 01:23:00,1.60258,1.60267,1.60255,1.6026,99300001.0
2006-12-27 01:24:00,1.60262,1.60266,1.60249,1.60252,98400001.0
2006-12-27 01:25:00,1.6026,1.6026,1.6024,1.6024,14600000.0
2006-12-27 01:26:00,1.60272,1.60272,1.60255,1.60255,156300002.0
2006-12-27 01:27:00,1.60247,1.60267,1.60247,1.60257,478800004.0
2006-12-27 01:28:00,1.60255,1.6026,1.60245,1.60253,109100000.0
2006-12-27 01:29:00,1.60245,1.60259,1.60236,1.60239,212399999.0
2006-12-27 01:30:00,1.60239,1.60239,1.60204,1.60212,273299997.0
2006-12-27 01:31:00,1.60202,1.60225,1.60202,1.6021,353300005.0
2006-12-27 01:32:00,1.60225,1.60233,1.60201,1.60217,432600000.0
2006-12-27 01:33:00,1.602,1.6021,1.602,1.6021,19200000.0
2006-12-27 01:34:00,1.60178,1.60215,1.60178,1.60215,320400000.0
2006-12-27 01:35:00,1.60193,1.60209,1.60192,1.60206,107100001.0
2006-12-27 01:36:00,1.60195,1.60213,1.6019,1.60208,514100002.0
2006-12-27 01:37:00,1.60193,1.60218,1.60193,1.60218,210900003.0
2006-12-27 01:38:00,1.60226,1.60228,1.60207,1.60223,492299999.0
2006-12-27 01:39:00,1.60218,1.60224,1.60199,1.60199,352299999.0
2006-12-27 01:40:00,1.60216,1.60227,1.60207,1.60222,202900000.0
2006-12-27 01:41:00,1.60219,1.60227,1.60209,1.60225,293099996.0
2006-12-27 01:42:00,1.60212,1.60232,1.60212,1.60227,273000004.0
2006-12-27 01:43:00,1.60217,1.60225,1.60202,1.6021,158899999.0
2006-12-27 01:44:00,1.60203,1.60221,1.60193,1.60197,344900007.0
2006-12-27 01:45:00,1.60203,1.60218,1.60193,1.60202,378600000.0
2006-12-27 01:46:00,1.60188,1.60228,1.60171,1.60216,407900002.0
2006-12-27 01:47:00,1.60219,1.60219,1.60202,1.60202,210700001.0
2006-12-27 01:48:00,1.6022,1.60232,1.60207,1.60207,294200001.0
2006-12-27 01:49:00,1.60199,1.60215,1.60196,1.60215,289800003.0
2006-12-27 01:50:00,1.60215,1.60215,1.60197,1.60198,66299999.0
2006-12-27 01:51:00,1.60203,1.60215,1.60203,1.60215,86500000.0
2006-12-27 01:52:00,1.6021,1.60219,1.60196,1.60199,242299999.0
2006-12-27 01:53:00,1.60206,1.60222,1.60199,1.60205,413799996.0
2006-12-27 01:54:00,1.6021,1.60217,1.60196,1.6021,269200003.0
2006-12-27 01:55:00,1.60204,1.60221,1.60193,1.60216,294899995.0
2006-12-27 01:56:00,1.60203,1.60227,1.60199,1.60209,262600001.0
2006-12-27 01:57:00,1.60213,1.60226,1.60211,1.60211,257300000.0
2006-12-27 01:58:00,1.60207,1.60216,1.60194,1.60203,271099999.0
2006-12-27 01:59:00,1.602,1.60219,1.60199,1.60219,203600002.0
2006-12-27 02:00:00,1.60222,1.60225,1.60202,1.60213,224400003.0
2006-12-27 02:01:00,1.60217,1.60223,1.602,1.60215,327999998.0
2006-12-27 02:02:00,1.60199,1.60225,1.60191,1.60211,314200003.0
2006-12-27 02:03:00,1.60202,1.60219,1.60202,1.60217,330599997.0
2006-12-27 02:04:00,1.60215,1.60215,1.60191,1.60207,482500002.0
2006-12-27 02:05:00,1.60202,1.60217,1.60188,1.60202,376400000.0
2006-12-27 02:06:00,1.602,1.6022,1.602,1.6022,340900004.0
2006-12-27 02:07:00,1.60202,1.6022,1.60198,1.6022,397000003.0
2006-12-27 02:08:00,1.60207,1.60216,1.60186,1.60203,499399999.0
2006-12-27 02:09:00,1.60219,1.60219,1.60206,1.60207,198300000.0
2006-12-27 02:10:00,1.60211,1.60217,1.60206,1.60215,276799997.0
2006-12-27 02:11:00,1.60217,1.60221,1.60201,1.60201,230200001.0
2006-12-27 02:12:00,1.60221,1.60237,1.60214,1.60227,347600006.0
2006-12-27 02:13:00,1.60212,1.60223,1.60209,1.60217,107099999.0
2006-12-27 02:14:00,1.60215,1.60223,1.60202,1.60216,201299999.0
2006-12-27 02:15:00,1.60209,1.60222,1.60199,1.60212,224800002.0
2006-12-27 02:16:00,1.60212,1.60213,1.60197,1.60198,45400000.0
2006-12-27 02:17:00,1.6023,1.60241,1.60211,1.6022,261700003.0
2006-12-27 02:18:00,1.60225,1.60225,1.60215,1.60215,78599997.0
2006-12-27 02:19:00,1.60229,1.60234,1.60207,1.60229,454300000.0
2006-12-27 02:20:00,1.60229,1.60237,1.60216,1.60227,312000000.0
2006-12-27 02:21:00,1.60225,1.60233,1.60211,1.6022,331500001.0
2006-12-27 02:22:00,1.60227,1.60238,1.60217,1.6022,272500002.0
2006-12-27 02:23:00,1.60223,1.60232,1.60208,1.60224,350400002.0
2006-12-27 02:24:00,1.60219,1.60234,1.60209,1.60234,335500000.0
2006-12-27 02:25:00,1.60222,1.60228,1.60218,1.60225,109699998.0
2006-12-27 02:26:00,1.60218,1.60224,1.60201,1.60207,208200001.0
2006-12-27 02:27:00,1.602,1.60208,1.60182,1.60195,169400002.0
2006-12-27 02:28:00,1.60196,1.60215,1.60186,1.60187,380300001.0
2006-12-27 02:29:00,1.60189,1.60212,1.6018,1.6021,243000001.0
2006-12-27 02:30:00,1.60194,1.60208,1.60173,1.60198,204300003.0
2006-12-27 02:31:00,1.60197,1.60211,1.60192,1.60195,202400001.0
2006-12-27 02:32:00,1.60192,1.60207,1.60189,1.60203,209200001.0
2006-12-27 02:33:00,1.60208,1.60208,1.60197,1.60197,57499999.0
2006-12-27 02:34:00,1.60193,1.60213,1.60192,1.60195,175799999.0
2006-12-27 02:35:00,1.6021,1.60216,1.60189,1.60207,256699998.0
2006-12-27 02:36:00,1.60195,1.6021,1.60179,1.60193,201300003.0
2006-12-27 02:37:00,1.60193,1.60204,1.60177,1.60192,155900001.0
2006-12-27 02:38:00,1.60191,1.60203,1.60191,1.60203,32000000.0
2006-12-27 02:39:00,1.60201,1.60218,1.6019,1.60195,222899998.0
2006-12-27 02:40:00,1.602,1.60208,1.60175,1.60197,318000002.0
2006-12-27 02:41:00,1.6018,1.60206,1.6018,1.60198,320899998.0
2006-12-27 02:42:00,1.60201,1.60202,1.6018,1.6018,286800001.0
2006-12-27 02:43:00,1.60185,1.60191,1.60185,1.60189,77499999.0
2006-12-27 02:44:00,1.60181,1.60204,1.60181,1.60204,99599999.0
2006-12-27 02:45:00,1.60165,1.60183,1.60135,1.60161,356700005.0
2006-12-27 02:46:00,1.60203,1.60203,1.60181,1.60181,57600000.0
2006-12-27 02:47:00,1.60185,1.6021,1.60185,1.6021,339499999.0
2006-12-27 02:48:00,1.6021,1.60213,1.60193,1.60195,248699998.0
2006-12-27 02:49:00,1.60186,1.60197,1.60186,1.60196,129899998.0
2006-12-27 02:50:00,1.60189,1.60204,1.60189,1.60204,110100001.0
2006-12-27 02:51:00,1.6021,1.6021,1.60191,1.60197,280500001.0
2006-12-27 02:52:00,1.6019,1.60203,1.60175,1.60183,204400001.0
2006-12-27 02:53:00,1.60184,1.60205,1.60179,1.60192,394399999.0
2006-12-27 02:54:00,1.60205,1.6021,1.60197,1.60203,97500002.0
2006-12-27 02:55:00,1.6019,1.60202,1.6018,1.6019,227299998.0
2006-12-27 02:56:00,1.60187,1.60202,1.60184,1.60189,388500003.0
2006-12-27 02:57:00,1.6021,1.6021,1.60184,1.60194,201200002.0
2006-12-27 02:58:00,1.60199,1.60208,1.60189,1.6019,167400002.0
2006-12-27 02:59:00,1.60198,1.60216,1.60198,1.6021,395600002.0
2006-12-27 03:00:00,1.6019,1.602,1.6019,1.602,18700000.0
2006-12-27 03:01:00,1.60199,1.60215,1.60187,1.60191,501300005.0
2006-12-27 03:02:00,1.60184,1.60211,1.60174,1.60192,216800001.0
2006-12-27 03:03:00,1.60196,1.60214,1.60194,1.60209,257599998.0
2006-12-27 03:04:00,1.60221,1.60236,1.60195,1.60197,310400002.0
2006-12-27 03:05:00,1.60205,1.6022,1.602,1.60201,334499998.0
2006-12-27 03:06:00,1.60221,1.60221,1.60199,1.60213,242000003.0
2006-12-27 03:07:00,1.60194,1.60216,1.60194,1.60216,197100002.0
2006-12-27 03:08:00,1.60212,1.6022,1.602,1.60208,330099998.0
2006-12-27 03:09:00,1.60218,1.60218,1.60198,1.60215,267999998.0
2006-12-27 03:10:00,1.60218,1.60218,1.60195,1.6021,174900000.0
2006-12-27 03:11:00,1.60204,1.60221,1.60201,1.60206,294400001.0
2006-12-27 03:12:00,1.60199,1.60224,1.60191,1.60224,432100005.0
2006-12-27 03:13:00,1.60225,1.60225,1.60204,1.6021,267600001.0
2006-12-27 03:14:00,1.60207,1.60217,1.60196,1.60209,498900001.0
2006-12-27 03:15:00,1.60196,1.60208,1.60196,1.60208,18000000.0
2006-12-27 03:16:00,1.60173,1.60201,1.60158,1.60158,320399998.0
2006-12-27 03:17:00,1.60205,1.6022,1.60199,1.60215,278200001.0
2006-12-27 03:18:00,1.60198,1.60218,1.60198,1.602,155499999.0
2006-12-27 03:19:00,1.60212,1.60214,1.60198,1.60198,91700000.0
2006-12-27 03:20:00,1.60195,1.60213,1.60192,1.60213,261700004.0
2006-12-27 03:21:00,1.60223,1.60223,1.60206,1.60206,64100000.0
2006-12-27 03:22:00,1.60209,1.60214,1.60199,1.60205,119700001.0
2006-12-27 03:23:00,1.6021,1.60213,1.6019,1.6019,127000001.0
2006-12-27 03:24:00,1.60207,1.60214,1.60198,1.60205,445199999.0
2006-12-27 03:25:00,1.60195,1.60207,1.60195,1.60203,86500002.0
2006-12-27 03:26:00,1.60195,1.60208,1.60195,1.60208,65400000.0
2006-12-27 03:27:00,1.6021,1.6021,1.602,1.602,50400000.0
2006-12-27 03:28:00,1.6021,1.60215,1.60206,1.60213,182199999.0
2006-12-27 03:29:00,1.60205,1.60217,1.60195,1.6021,80700000.0
2006-12-27 03:30:00,1.60196,1.60208,1.60196,1.60208,67200001.0
2006-12-27 03:31:00,1.60197,1.60213,1.60185,1.60197,356200000.0
2006-12-27 03:32:00,1.60191,1.60218,1.60191,1.60212,340399996.0
2006-12-27 03:33:00,1.60196,1.60214,1.60181,1.60206,318100005.0
2006-12-27 03:34:00,1.60204,1.60215,1.60189,1.60215,334800000.0
2006-12-27 03:35:00,1.60212,1.60214,1.60187,1.60187,261900001.0
2006-12-27 03:36:00,1.6021,1.60217,1.60198,1.60199,350700007.0
2006-12-27 03:37:00,1.60199,1.60213,1.60183,1.602,302799998.0
2006-12-27 03:38:00,1.60207,1.60217,1.602,1.60205,107200002.0
2006-12-27 03:39:00,1.60193,1.60215,1.60193,1.60215,66300000.0
2006-12-27 03:40:00,1.60215,1.60215,1.60185,1.6019,241100002.0
2006-12-27 03:41:00,1.60203,1.6021,1.60186,1.60198,195800003.0
2006-12-27 03:42:00,1.60209,1.60212,1.60196,1.60199,202000002.0
2006-12-27 03:43:00,1.60203,1.6021,1.60186,1.60186,218400002.0
2006-12-27 03:44:00,1.60193,1.6021,1.60193,1.6021,184500002.0
2006-12-27 03:45:00,1.60209,1.60209,1.60183,1.60189,378500002.0
2006-12-27 03:46:00,1.602,1.60212,1.60184,1.60204,123199999.0
2006-12-27 03:47:00,1.60208,1.60215,1.60196,1.60207,120000000.0
2006-12-27 03:48:00,1.60215,1.60217,1.60192,1.60205,204500002.0
2006-12-27 03:49:00,1.60207,1.60213,1.60194,1.60201,33200001.0
2006-12-27 03:50:00,1.60205,1.60221,1.60205,1.60214,100600001.0
2006-12-27 03:51:00,1.6022,1.60222,1.60205,1.60214,182800000.0
2006-12-27 03:52:00,1.60208,1.60221,1.60203,1.60203,144599999.0
2006-12-27 03:53:00,1.60214,1.60227,1.60214,1.60227,25100000.0
2006-12-27 03:54:00,1.60197,1.60211,1.60184,1.60194,314099999.0
2006-12-27 03:55:00,1.60231,1.60231,1.60212,1.60212,216400002.0
2006-12-27 03:56:00,1.60214,1.60227,1.60201,1.60217,286900001.0
2006-12-27 03:57:00,1.60219,1.60231,1.60202,1.60202,437099997.0
2006-12-27 03:58:00,1.60222,1.60232,1.60203,1.60203,286700000.0
2006-12-27 03:59:00,1.602,1.6022,1.60199,1.6022,370499999.0
2006-12-27 04:00:00,1.60223,1.60227,1.60203,1.60207,331599998.0
2006-12-27 04:01:00,1.60209,1.60229,1.60204,1.60226,357200001.0
2006-12-27 04:02:00,1.60216,1.60227,1.60212,1.60225,182600000.0
2006-12-27 04:03:00,1.60216,1.6023,1.60203,1.60203,242499996.0
2006-12-27 04:04:00,1.60227,1.60232,1.60206,1.60226,311399998.0
2006-12-27 04:05:00,1.60214,1.60231,1.60212,1.60231,298200000.0
2006-12-27 04:06:00,1.60226,1.60227,1.60209,1.60219,284799999.0
2006-12-27 04:07:00,1.60216,1.60233,1.60199,1.60225,272899999.0
2006-12-27 04:08:00,1.60204,1.60223,1.60199,1.60223,203700002.0
2006-12-27 04:09:00,1.60208,1.60222,1.60187,1.60201,302700001.0
2006-12-27 04:10:00,1.60206,1.60213,1.60196,1.60206,64100000.0
2006-12-27 04:11:00,1.60212,1.60226,1.60202,1.60202,453599999.0
2006-12-27 04:12:00,1.60201,1.60206,1.60154,1.60189,263400000.0
2006-12-27 04:13:00,1.60187,1.60221,1.60172,1.602,370500000.0
2006-12-27 04:14:00,1.60186,1.60245,1.60183,1.60223,211299997.0
2006-12-27 04:15:00,1.60218,1.60218,1.60212,1.60212,88699999.0
2006-12-27 04:16:00,1.60217,1.60236,1.60212,1.60224,367900004.0
2006-12-27 04:17:00,1.60238,1.60238,1.60227,1.60227,52700001.0
2006-12-27 04:18:00,1.60231,1.60243,1.60221,1.60228,255300003.0
2006-12-27 04:19:00,1.60229,1.60235,1.60209,1.60209,321300000.0
2006-12-27 04:20:00,1.60223,1.60234,1.60208,1.60224,50299999.0
2006-12-27 04:21:00,1.60245,1.60249,1.60227,1.60228,326000000.0
2006-12-27 04:22:00,1.60223,1.60249,1.60215,1.60226,280300000.0
2006-12-27 04:23:00,1.60231,1.60248,1.60217,1.60229,416999992.0
2006-12-27 04:24:00,1.60235,1.60243,1.60214,1.60224,266800003.0
2006-12-27 04:25:00,1.60242,1.60242,1.6021,1.60218,347600001.0
2006-12-27 04:26:00,1.60238,1.6025,1.60202,1.6022,235900001.0
2006-12-27 04:27:00,1.60238,1.60238,1.60215,1.60215,127899998.0
2006-12-27 04:28:00,1.60191,1.60204,1.60191,1.60203,104600001.0
2006-12-27 04:29:00,1.60187,1.60187,1.6017,1.6017,121300002.0
2006-12-27 04:30:00,1.60169,1.6019,1.60169,1.6019,87000001.0
2006-12-27 04:31:00,1.60202,1.60205,1.60184,1.602,379000007.0
2006-12-27 04:32:00,1.60197,1.60213,1.60197,1.60204,124499999.0
2006-12-27 04:33:00,1.60208,1.6022,1.60203,1.60212,114200000.0
2006-12-27 04:34:00,1.60219,1.60222,1.60201,1.60207,300400000.0
2006-12-27 04:35:00,1.60204,1.60204,1.6018,1.60192,215700001.0
2006-12-27 04:36:00,1.60166,1.60191,1.60163,1.60191,239000005.0
2006-12-27 04:37:00,1.60199,1.6021,1.60189,1.60194,172200000.0
2006-12-27 04:38:00,1.60208,1.60212,1.60194,1.60194,303399997.0
2006-12-27 04:39:00,1.60188,1.60192,1.60162,1.60175,355699997.0
2006-12-27 04:40:00,1.60193,1.60199,1.60169,1.60169,172500000.0
2006-12-27 04:41:00,1.60178,1.60191,1.60175,1.60191,75100000.0
2006-12-27 04:42:00,1.60182,1.60195,1.60169,1.60188,296100000.0
2006-12-27 04:43:00,1.60174,1.60199,1.60166,1.60178,301300000.0
2006-12-27 04:44:00,1.6019,1.60196,1.60184,1.60191,87700000.0
2006-12-27 04:45:00,1.60178,1.60203,1.60178,1.60193,336100003.0
2006-12-27 04:46:00,1.60194,1.60205,1.60187,1.60205,316100001.0
2006-12-27 04:47:00,1.602,1.60205,1.6018,1.60194,254200001.0
2006-12-27 04:48:00,1.60203,1.60203,1.60179,1.60184,227599998.0
2006-12-27 04:49:00,1.60199,1.60206,1.60182,1.60195,323699995.0
2006-12-27 04:50:00,1.60186,1.60206,1.60182,1.60206,214899997.0
2006-12-27 04:51:00,1.60208,1.60212,1.60191,1.60194,135400002.0
2006-12-27 04:52:00,1.60201,1.60206,1.60185,1.60193,339800000.0
2006-12-27 04:53:00,1.60182,1.60215,1.60182,1.60215,195700001.0
2006-12-27 04:54:00,1.60194,1.60207,1.6018,1.60194,190300000.0
2006-12-27 04:55:00,1.60182,1.602,1.60182,1.602,72700000.0
2006-12-27 04:56:00,1.60199,1.60215,1.60185,1.6021,142400000.0
2006-12-27 04:57:00,1.60201,1.60223,1.602,1.60223,285799997.0
2006-12-27 04:58:00,1.60219,1.60222,1.60202,1.60209,594399998.0
2006-12-27 04:59:00,1.60215,1.60229,1.60207,1.60216,258100000.0
2006-12-27 05:00:00,1.60202,1.60218,1.60202,1.60215,273000002.0
2006-12-27 05:01:00,1.60214,1.60225,1.60203,1.60225,261400002.0
2006-12-27 05:02:00,1.60208,1.60236,1.60208,1.60222,270200004.0
2006-12-27 05:03:00,1.60223,1.60223,1.602,1.60204,231700000.0
2006-12-27 05:04:00,1.60225,1.60225,1.60204,1.60204,295199998.0
2006-12-27 05:05:00,1.6021,1.6022,1.6021,1.6022,61500000.0
2006-12-27 05:06:00,1.60225,1.60225,1.60211,1.60211,91499999.0
2006-12-27 05:07:00,1.60225,1.60225,1.6021,1.60215,370800005.0
2006-12-27 05:08:00,1.6021,1.60225,1.60204,1.60214,317000001.0
2006-12-27 05:09:00,1.60213,1.60224,1.60204,1.6022,282299999.0
2006-12-27 05:10:00,1.60222,1.6023,1.60215,1.60225,410700000.0
2006-12-27 05:11:00,1.60232,1.60232,1.60203,1.60203,251599994.0
2006-12-27 05:12:00,1.60218,1.60225,1.60202,1.60216,380400002.0
2006-12-27 05:13:00,1.60225,1.60225,1.6021,1.6021,208800003.0
2006-12-27 05:14:00,1.60222,1.60231,1.60214,1.60215,305900007.0
2006-12-27 05:15:00,1.60228,1.60228,1.60215,1.60215,20000000.0
2006-12-27 05:16:00,1.60209,1.60224,1.60208,1.60216,177300001.0
2006-12-27 05:17:00,1.60214,1.60223,1.60193,1.60193,231599999.0
2006-12-27 05:18:00,1.60205,1.6022,1.60202,1.60203,214800000.0
2006-12-27 05:19:00,1.60194,1.60222,1.60194,1.60222,130400002.0
2006-12-27 05:20:00,1.60216,1.60229,1.60213,1.60222,235700000.0
2006-12-27 05:21:00,1.60228,1.60235,1.60203,1.60203,237500002.0
2006-12-27 05:22:00,1.60223,1.60223,1.60203,1.60207,234200004.0
2006-12-27 05:23:00,1.60222,1.60228,1.60207,1.60216,341199998.0
2006-12-27 05:24:00,1.6022,1.60236,1.60203,1.60218,335399998.0
2006-12-27 05:25:00,1.60218,1.60225,1.60207,1.60211,254300002.0
2006-12-27 05:26:00,1.6022,1.60225,1.60212,1.60218,83000001.0
2006-12-27 05:27:00,1.60208,1.6022,1.60191,1.60201,407200003.0
2006-12-27 05:28:00,1.6022,1.6022,1.60215,1.60215,20000000.0
2006-12-27 05:29:00,1.60209,1.60223,1.60209,1.60223,59800000.0
2006-12-27 05:30:00,1.60221,1.60227,1.60204,1.60211,355699997.0
2006-12-27 05:31:00,1.6021,1.60216,1.60191,1.60194,415900001.0
2006-12-27 05:32:00,1.60198,1.60214,1.60196,1.6021,376300007.0
2006-12-27 05:33:00,1.60177,1.60205,1.60177,1.60205,217500000.0
2006-12-27 05:34:00,1.60199,1.60202,1.60185,1.60186,390600001.0
2006-12-27 05:35:00,1.60198,1.60205,1.60188,1.60203,409499999.0
2006-12-27 05:36:00,1.60184,1.60212,1.6018,1.60212,216100000.0
2006-12-27 05:37:00,1.60207,1.60215,1.60188,1.60202,237000003.0
2006-12-27 05:38:00,1.6021,1.60215,1.60194,1.60203,291900004.0
2006-12-27 05:39:00,1.60201,1.6021,1.60187,1.602,242699996.0
2006-12-27 05:40:00,1.60203,1.60213,1.60188,1.602,277200001.0
2006-12-27 05:41:00,1.60207,1.60213,1.60199,1.60206,60700001.0
2006-12-27 05:42:00,1.60212,1.6022,1.60194,1.602,285700001.0
2006-12-27 05:43:00,1.60193,1.60214,1.60187,1.60214,191200003.0
2006-12-27 05:44:00,1.60201,1.60211,1.60189,1.60199,83899999.0
2006-12-27 05:45:00,1.60195,1.60211,1.60195,1.60209,220500003.0
2006-12-27 05:46:00,1.60215,1.60215,1.60198,1.60198,67899998.0
2006-12-27 05:47:00,1.60216,1.60228,1.60165,1.60191,280000004.0
2006-12-27 05:48:00,1.6021,1.60212,1.6019,1.6019,328400001.0
2006-12-27 05:49:00,1.60202,1.60221,1.60186,1.60186,477500009.0
2006-12-27 05:50:00,1.60187,1.6022,1.60167,1.6022,209099997.0
2006-12-27 05:51:00,1.60209,1.60215,1.60198,1.60198,175900001.0
2006-12-27 05:52:00,1.60189,1.60213,1.60189,1.60197,204000001.0
2006-12-27 05:53:00,1.60209,1.60212,1.6019,1.60192,523000000.0
2006-12-27 05:54:00,1.60197,1.6022,1.60193,1.60207,259800001.0
2006-12-27 05:55:00,1.60194,1.60213,1.60188,1.60197,321099997.0
2006-12-27 05:56:00,1.60207,1.60211,1.60198,1.60202,40000000.0
2006-12-27 05:57:00,1.60207,1.6021,1.6019,1.60203,291200000.0
2006-12-27 05:58:00,1.60208,1.6021,1.60195,1.60196,343900001.0
2006-12-27 05:59:00,1.60213,1.60213,1.60192,1.60195,279800002.0
2006-12-27 06:00:00,1.60203,1.60212,1.60184,1.60202,264600003.0
2006-12-27 06:01:00,1.6021,1.60218,1.60194,1.60208,387899995.0
2006-12-27 06:02:00,1.60181,1.60205,1.6018,1.60181,366400000.0
2006-12-27 06:03:00,1.60184,1.60226,1.60182,1.60226,180299997.0
2006-12-27 06:04:00,1.6019,1.60213,1.6019,1.60202,256300001.0
2006-12-27 06:05:00,1.602,1.60208,1.60189,1.6019,385900006.0
2006-12-27 06:06:00,1.60208,1.60211,1.60196,1.60198,451199995.0
2006-12-27 06:07:00,1.60222,1.60222,1.60155,1.6016,294199996.0
2006-12-27 06:08:00,1.60171,1.6022,1.60153,1.60205,431500002.0
2006-12-27 06:09:00,1.60217,1.6022,1.60197,1.60208,335800002.0
2006-12-27 06:10:00,1.6021,1.6021,1.60184,1.60186,268900001.0
2006-12-27 06:11:00,1.60213,1.60213,1.60188,1.60196,419900001.0
2006-12-27 06:12:00,1.60204,1.60211,1.6019,1.602,92200000.0
2006-12-27 06:13:00,1.602,1.60203,1.6019,1.60195,159600003.0
2006-12-27 06:14:00,1.60195,1.60203,1.60178,1.60193,291499997.0
2006-12-27 06:15:00,1.60204,1.60208,1.60191,1.60198,143800003.0
2006-12-27 06:16:00,1.6019,1.60198,1.60187,1.60196,170000003.0
2006-12-27 06:17:00,1.60199,1.60202,1.60184,1.60194,213899997.0
2006-12-27 06:18:00,1.60197,1.60205,1.60184,1.602,268500004.0
2006-12-27 06:19:00,1.60184,1.60199,1.60177,1.60193,337300000.0
2006-12-27 06:20:00,1.60204,1.60204,1.60182,1.60183,375999996.0
2006-12-27 06:21:00,1.6019,1.60203,1.60189,1.60191,49100000.0
2006-12-27 06:22:00,1.60205,1.60205,1.6018,1.6018,387700000.0
2006-12-27 06:23:00,1.60203,1.60205,1.60175,1.6019,496500001.0
2006-12-27 06:24:00,1.60188,1.60216,1.6017,1.60193,359299999.0
2006-12-27 06:25:00,1.602,1.60205,1.60186,1.60186,159000001.0
2006-12-27 06:26:00,1.60203,1.60209,1.60184,1.60204,329100007.0
2006-12-27 06:27:00,1.60204,1.60213,1.60196,1.60213,306900002.0
2006-12-27 06:28:00,1.60217,1.60217,1.60195,1.60196,241400001.0
2006-12-27 06:29:00,1.60212,1.60217,1.60202,1.60207,105099999.0
2006-12-27 06:30:00,1.60204,1.6021,1.60194,1.60201,204200001.0
2006-12-27 06:31:00,1.60206,1.60213,1.60191,1.60195,269100003.0
2006-12-27 06:32:00,1.6017,1.60192,1.60155,1.60161,298699999.0
2006-12-27 06:33:00,1.60207,1.60208,1.60195,1.60197,228400001.0
2006-12-27 06:34:00,1.60208,1.60213,1.60191,1.60205,215399999.0
2006-12-27 06:35:00,1.60208,1.60217,1.60196,1.60199,278800000.0
2006-12-27 06:36:00,1.6021,1.6021,1.60187,1.60187,154700002.0
2006-12-27 06:37:00,1.60218,1.60222,1.60203,1.60203,165700000.0
2006-12-27 06:38:00,1.60209,1.60223,1.60206,1.60215,330900003.0
2006-12-27 06:39:00,1.60212,1.60217,1.60193,1.60204,108700001.0
2006-12-27 06:40:00,1.60199,1.60218,1.60195,1.60207,339400003.0
2006-12-27 06:41:00,1.60213,1.60213,1.60191,1.60191,51100000.0
2006-12-27 06:42:00,1.60197,1.60213,1.60197,1.60213,283800000.0
2006-12-27 06:43:00,1.60207,1.60215,1.60192,1.6021,218200002.0
2006-12-27 06:44:00,1.6017,1.60216,1.60151,1.60197,164500000.0
2006-12-27 06:45:00,1.60203,1.60224,1.60202,1.60215,157799996.0
2006-12-27 06:46:00,1.6021,1.60225,1.60203,1.60215,310300000.0
2006-12-27 06:47:00,1.6022,1.6022,1.6021,1.6021,66299998.0
2006-12-27 06:48:00,1.60224,1.60224,1.6021,1.60213,184599999.0
2006-12-27 06:49:00,1.60216,1.60222,1.60206,1.60211,233500005.0
2006-12-27 06:50:00,1.60202,1.60227,1.60202,1.60215,283600000.0
2006-12-27 06:51:00,1.602,1.6021,1.602,1.6021,85900001.0
2006-12-27 06:52:00,1.6021,1.60223,1.60198,1.60223,345900001.0
2006-12-27 06:53:00,1.60207,1.60218,1.60202,1.60212,160199999.0
2006-12-27 06:54:00,1.60195,1.60218,1.60195,1.6021,234300000.0
2006-12-27 06:55:00,1.60206,1.60215,1.60181,1.60206,279700001.0
2006-12-27 06:56:00,1.60203,1.60212,1.60188,1.60212,203799998.0
2006-12-27 06:57:00,1.60211,1.60225,1.60197,1.60204,230899998.0
2006-12-27 06:58:00,1.6021,1.60215,1.6021,1.60215,91100000.0
2006-12-27 06:59:00,1.60209,1.60212,1.60198,1.60203,423500000.0
2006-12-27 07:00:00,1.60209,1.6022,1.60191,1.6021,381199999.0
2006-12-27 07:01:00,1.60218,1.60223,1.60204,1.60215,203700001.0
2006-12-27 07:02:00,1.6021,1.6022,1.6021,1.6022,34300000.0
2006-12-27 07:03:00,1.6022,1.6022,1.60205,1.60205,257900001.0
2006-12-27 07:04:00,1.602,1.60215,1.6018,1.60203,417799999.0
2006-12-27 07:05:00,1.60208,1.60222,1.60201,1.60212,391200001.0
2006-12-27 07:06:00,1.60205,1.60224,1.60205,1.60209,443999997.0
2006-12-27 07:07:00,1.60205,1.60217,1.60197,1.60217,158000003.0
2006-12-27 07:08:00,1.60214,1.60221,1.60199,1.60199,290500000.0
2006-12-27 07:09:00,1.60219,1.60224,1.602,1.602,250400000.0
2006-12-27 07:10:00,1.60213,1.6022,1.60199,1.60207,126100000.0
2006-12-27 07:11:00,1.60215,1.60244,1.60215,1.6024,208000004.0
2006-12-27 07:12:00,1.60241,1.6025,1.60234,1.60242,213000003.0
2006-12-27 07:13:00,1.60227,1.60243,1.60216,1.60222,233100001.0
2006-12-27 07:14:00,1.60242,1.60248,1.60228,1.60228,185100001.0
2006-12-27 07:15:00,1.6024,1.60245,1.6022,1.60238,425000004.0
2006-12-27 07:16:00,1.60233,1.60241,1.6022,1.60223,223099998.0
2006-12-27 07:17:00,1.6023,1.6023,1.6022,1.6022,177199997.0
2006-12-27 07:18:00,1.60219,1.60235,1.60214,1.60219,269000007.0
2006-12-27 07:19:00,1.60212,1.60234,1.60212,1.60226,173299997.0
2006-12-27 07:20:00,1.60211,1.60232,1.60211,1.60225,273200002.0
2006-12-27 07:21:00,1.60226,1.60247,1.60226,1.60238,303300004.0
2006-12-27 07:22:00,1.60225,1.60247,1.60223,1.60241,331300000.0
2006-12-27 07:23:00,1.60228,1.6023,1.60216,1.60219,85699999.0
2006-12-27 07:24:00,1.60224,1.60232,1.60206,1.60217,346599995.0
2006-12-27 07:25:00,1.60217,1.6022,1.60204,1.60209,276400001.0
2006-12-27 07:26:00,1.60227,1.6023,1.60201,1.60211,405400002.0
2006-12-27 07:27:00,1.60213,1.60213,1.60185,1.60196,264299998.0
2006-12-27 07:28:00,1.60212,1.60222,1.60198,1.60198,235200002.0
2006-12-27 07:29:00,1.60215,1.6022,1.60202,1.6021,235099999.0
2006-12-27 07:30:00,1.6021,1.60225,1.6021,1.60225,199600001.0
2006-12-27 07:31:00,1.60223,1.60223,1.60216,1.60216,50299999.0
2006-12-27 07:32:00,1.60219,1.60227,1.60204,1.60204,229400000.0
2006-12-27 07:33:00,1.60208,1.60225,1.602,1.60225,127800000.0
2006-12-27 07:34:00,1.6022,1.60225,1.60204,1.6021,445399997.0
2006-12-27 07:35:00,1.60209,1.60223,1.60202,1.60218,212400004.0
2006-12-27 07:36:00,1.6022,1.60225,1.60212,1.60218,77800001.0
2006-12-27 07:37:00,1.60223,1.60223,1.60211,1.60217,132300000.0
2006-12-27 07:38:00,1.6021,1.6022,1.6021,1.6022,37800000.0
2006-12-27 07:39:00,1.60223,1.60223,1.60209,1.60209,77400000.0
2006-12-27 07:40:00,1.60201,1.60222,1.60201,1.6022,296200003.0
2006-12-27 07:41:00,1.60203,1.6022,1.60188,1.6022,304000002.0
2006-12-27 07:42:00,1.60215,1.60226,1.60199,1.60221,325999998.0
2006-12-27 07:43:00,1.60207,1.60226,1.602,1.60217,324500003.0
2006-12-27 07:44:00,1.60203,1.60225,1.60203,1.60209,205000001.0
2006-12-27 07:45:00,1.60218,1.60225,1.60209,1.6022,322200004.0
2006-12-27 07:46:00,1.60218,1.60225,1.60212,1.6022,122099999.0
2006-12-27 07:47:00,1.60204,1.60218,1.60202,1.60218,185200003.0
2006-12-27 07:48:00,1.60217,1.60217,1.60194,1.60202,199200000.0
2006-12-27 07:49:00,1.60223,1.60246,1.60202,1.60202,344999996.0
2006-12-27 07:50:00,1.6021,1.60216,1.60192,1.60211,318099999.0
2006-12-27 07:51:00,1.60225,1.60225,1.602,1.602,305300001.0
2006-12-27 07:52:00,1.6023,1.60239,1.60216,1.60226,345600008.0
2006-12-27 07:53:00,1.60223,1.60239,1.60223,1.60239,129299999.0
2006-12-27 07:54:00,1.60238,1.60266,1.60225,1.60259,213700002.0
2006-12-27 07:55:00,1.60245,1.60255,1.60231,1.60244,387399995.0
2006-12-27 07:56:00,1.60245,1.60257,1.6024,1.60248,402900001.0
2006-12-27 07:57:00,1.60248,1.60255,1.6024,1.60246,205400002.0
2006-12-27 07:58:00,1.60238,1.60253,1.60236,1.60244,221300004.0
2006-12-27 07:59:00,1.60238,1.6024,1.60225,1.60228,308500001.0
2006-12-27 08:00:00,1.60236,1.60241,1.60223,1.60226,23200000.0
2006-12-27 08:01:00,1.60251,1.60262,1.60237,1.60251,481700001.0
2006-12-27 08:02:00,1.60262,1.60262,1.60234,1.60245,368600004.0
2006-12-27 08:03:00,1.60245,1.60253,1.6023,1.6023,346900003.0
2006-12-27 08:04:00,1.60247,1.60258,1.60236,1.60236,296600000.0
2006-12-27 08:05:00,1.60252,1.60253,1.60247,1.60248,103900001.0
2006-12-27 08:06:00,1.60234,1.60247,1.60215,1.60233,285700006.0
2006-12-27 08:07:00,1.60236,1.60248,1.60215,1.60236,533800006.0
2006-12-27 08:08:00,1.60232,1.60236,1.60222,1.60224,57500000.0
2006-12-27 08:09:00,1.60221,1.60242,1.60221,1.60237,267900000.0
2006-12-27 08:10:00,1.60204,1.6025,1.60204,1.60247,91700000.0
2006-12-27 08:11:00,1.60246,1.60264,1.60235,1.60255,313199996.0
2006-12-27 08:12:00,1.60243,1.60262,1.60227,1.60227,275399999.0
2006-12-27 08:13:00,1.60232,1.6025,1.6023,1.60245,183399999.0
2006-12-27 08:14:00,1.6024,1.60245,1.60216,1.60216,201000001.0
2006-12-27 08:15:00,1.60223,1.60243,1.60223,1.60243,71099999.0
2006-12-27 08:16:00,1.60225,1.60244,1.60219,1.60237,240499997.0
2006-12-27 08:17:00,1.6022,1.60243,1.60219,1.60236,194000003.0
2006-12-27 08:18:00,1.60239,1.60252,1.60232,1.60237,412700006.0
2006-12-27 08:19:00,1.60236,1.6025,1.6023,1.6023,238099998.0
2006-12-27 08:20:00,1.6024,1.60248,1.60231,1.60233,294900002.0
2006-12-27 08:21:00,1.60216,1.60248,1.60216,1.60248,167000001.0
2006-12-27 08:22:00,1.60227,1.60253,1.60227,1.6024,242800000.0
2006-12-27 08:23:00,1.60239,1.60246,1.60219,1.6022,230299999.0
2006-12-27 08:24:00,1.60227,1.60238,1.60211,1.60221,232499997.0
2006-12-27 08:25:00,1.60217,1.60235,1.60209,1.60209,302900001.0
2006-12-27 08:26:00,1.60233,1.60233,1.60211,1.60216,226699999.0
2006-12-27 08:27:00,1.60219,1.60233,1.60201,1.60211,231900003.0
2006-12-27 08:28:00,1.6022,1.60225,1.60205,1.60205,234500000.0
2006-12-27 08:29:00,1.60206,1.60218,1.60206,1.60218,95000004.0
2006-12-27 08:30:00,1.60195,1.60196,1.60171,1.60172,452899997.0
2006-12-27 08:31:00,1.60164,1.60177,1.60152,1.60165,333100002.0
2006-12-27 08:32:00,1.60168,1.60168,1.60141,1.60141,223900001.0
2006-12-27 08:33:00,1.60157,1.60164,1.60139,1.60146,274999998.0
2006-12-27 08:34:00,1.60157,1.60166,1.60147,1.60154,186900000.0
2006-12-27 08:35:00,1.60125,1.60153,1.60125,1.60148,270300000.0
2006-12-27 08:36:00,1.60148,1.60177,1.60148,1.6016,233900000.0
2006-12-27 08:37:00,1.6017,1.6017,1.60145,1.60157,234899998.0
2006-12-27 08:38:00,1.60175,1.60182,1.60166,1.60179,212200001.0
2006-12-27 08:39:00,1.60168,1.60187,1.60168,1.60181,277800003.0
2006-12-27 08:40:00,1.60161,1.60192,1.60161,1.60181,308299999.0
2006-12-27 08:41:00,1.60181,1.6019,1.60161,1.60184,329899999.0
2006-12-27 08:42:00,1.60178,1.60189,1.60161,1.60176,279500000.0
2006-12-27 08:43:00,1.60176,1.6019,1.60176,1.6019,83100001.0
2006-12-27 08:44:00,1.60182,1.602,1.60178,1.60178,272100004.0
2006-12-27 08:45:00,1.60186,1.60193,1.60154,1.60183,262299998.0
2006-12-27 08:46:00,1.6017,1.6019,1.6017,1.6019,193400000.0
2006-12-27 08:47:00,1.6018,1.60195,1.60172,1.6019,317200001.0
2006-12-27 08:48:00,1.60168,1.60185,1.60149,1.60182,366500004.0
2006-12-27 08:49:00,1.6018,1.60195,1.60168,1.60182,224300003.0
2006-12-27 08:50:00,1.6019,1.60195,1.60174,1.60174,188200002.0
2006-12-27 08:51:00,1.60174,1.60198,1.60174,1.60198,211800004.0
2006-12-27 08:52:00,1.60195,1.60195,1.60176,1.60178,133500002.0
2006-12-27 08:53:00,1.60176,1.60187,1.60173,1.60179,310700000.0
2006-12-27 08:54:00,1.60172,1.602,1.60172,1.60188,265900001.0
2006-12-27 08:55:00,1.60176,1.60191,1.60163,1.60182,233900000.0
2006-12-27 08:56:00,1.60184,1.60195,1.60176,1.60195,243400005.0
2006-12-27 08:57:00,1.60185,1.60193,1.60169,1.60177,261400000.0
2006-12-27 08:58:00,1.60184,1.60188,1.60169,1.60181,119599998.0
2006-12-27 08:59:00,1.60168,1.6019,1.60167,1.60176,283600000.0
2006-12-27 09:00:00,1.60168,1.60193,1.60168,1.60193,248100000.0
2006-12-27 09:01:00,1.6019,1.60201,1.60179,1.60184,337800003.0
2006-12-27 09:02:00,1.60192,1.602,1.60184,1.60192,263599999.0
2006-12-27 09:03:00,1.60183,1.60194,1.60181,1.60194,113399999.0
2006-12-27 09:04:00,1.6018,1.60202,1.6018,1.60202,400199999.0
2006-12-27 09:05:00,1.60199,1.6021,1.60189,1.60209,278800000.0
2006-12-27 09:06:00,1.60209,1.60209,1.60187,1.60187,273099999.0
2006-12-27 09:07:00,1.60189,1.60206,1.60175,1.60206,248000004.0
2006-12-27 09:08:00,1.60227,1.60257,1.60216,1.60248,238600000.0
2006-12-27 09:09:00,1.60237,1.6025,1.60227,1.60245,392500001.0
2006-12-27 09:10:00,1.60248,1.6025,1.60222,1.60222,185700001.0
2006-12-27 09:11:00,1.60224,1.60232,1.60214,1.60219,240199997.0
2006-12-27 09:12:00,1.60232,1.60251,1.60215,1.60251,301299999.0
2006-12-27 09:13:00,1.60256,1.60276,1.60238,1.60239,295100002.0
2006-12-27 09:14:00,1.60222,1.60248,1.60222,1.60248,295500002.0
2006-12-27 09:15:00,1.60244,1.60263,1.60237,1.60246,326900007.0
2006-12-27 09:16:00,1.6024,1.60264,1.6024,1.60263,408600005.0
2006-12-27 09:17:00,1.60261,1.60272,1.60251,1.60264,354900001.0
2006-12-27 09:18:00,1.60261,1.6027,1.60245,1.60261,387800002.0
2006-12-27 09:19:00,1.60255,1.6026,1.60242,1.60248,33700000.0
2006-12-27 09:20:00,1.60266,1.60271,1.60249,1.60262,130399997.0
2006-12-27 09:21:00,1.60251,1.60272,1.60245,1.60272,120600004.0
2006-12-27 09:22:00,1.60267,1.60273,1.6026,1.60267,132399997.0
2006-12-27 09:23:00,1.60255,1.60266,1.60246,1.60251,247499998.0
2006-12-27 09:24:00,1.60262,1.60271,1.60249,1.60259,386199999.0
2006-12-27 09:25:00,1.60267,1.60267,1.6025,1.60258,236500001.0
2006-12-27 09:26:00,1.60251,1.60257,1.60244,1.60257,77600000.0
2006-12-27 09:27:00,1.60247,1.60268,1.60236,1.60268,387099997.0
2006-12-27 09:28:00,1.60256,1.60271,1.60242,1.60257,320900000.0
2006-12-27 09:29:00,1.6026,1.60262,1.60245,1.6025,163999997.0
2006-12-27 09:30:00,1.6026,1.60265,1.6026,1.60265,61500002.0
2006-12-27 09:31:00,1.60255,1.60259,1.60242,1.60252,222999998.0
2006-12-27 09:32:00,1.60249,1.60264,1.60244,1.60255,248999999.0
2006-12-27 09:33:00,1.60256,1.60263,1.60243,1.60259,257800003.0
2006-12-27 09:34:00,1.60258,1.60264,1.6024,1.6025,226300000.0
2006-12-27 09:35:00,1.60258,1.60266,1.6025,1.60259,227700001.0
2006-12-27 09:36:00,1.60252,1.60273,1.60243,1.60251,288200000.0
2006-12-27 09:37:00,1.60269,1.60279,1.60257,1.60264,326799997.0
2006-12-27 09:38:00,1.60267,1.60268,1.60244,1.60253,310999998.0
2006-12-27 09:39:00,1.60267,1.60276,1.60254,1.60265,338400001.0
2006-12-27 09:40:00,1.60264,1.60278,1.60264,1.60278,72699997.0
2006-12-27 09:41:00,1.60293,1.60299,1.60282,1.60285,449900005.0
2006-12-27 09:42:00,1.60304,1.60312,1.60283,1.60287,231800000.0
2006-12-27 09:43:00,1.60295,1.60299,1.60279,1.60285,320099999.0
2006-12-27 09:44:00,1.6029,1.60299,1.60274,1.60274,184299999.0
2006-12-27 09:45:00,1.60289,1.60302,1.60283,1.60292,277300003.0
2006-12-27 09:46:00,1.60282,1.60301,1.60282,1.60289,311400006.0
2006-12-27 09:47:00,1.60305,1.60315,1.60292,1.60292,248500002.0
2006-12-27 09:48:00,1.60297,1.60312,1.60289,1.60297,511400002.0
2006-12-27 09:49:00,1.603,1.60306,1.60279,1.60291,250500000.0
2006-12-27 09:50:00,1.60307,1.60317,1.60298,1.60317,410500000.0
2006-12-27 09:51:00,1.60314,1.60314,1.60296,1.60304,183699997.0
2006-12-27 09:52:00,1.60294,1.60311,1.60286,1.60297,361899998.0
2006-12-27 09:53:00,1.6031,1.60324,1.60294,1.6031,444300000.0
2006-12-27 09:54:00,1.60309,1.60318,1.60297,1.60308,377199996.0
2006-12-27 09:55:00,1.60304,1.60321,1.60292,1.60317,333800003.0
2006-12-27 09:56:00,1.60306,1.60309,1.60292,1.60297,82900001.0
2006-12-27 09:57:00,1.60312,1.60312,1.60285,1.60285,272700000.0
2006-12-27 09:58:00,1.60294,1.60317,1.60293,1.60317,130299998.0
2006-12-27 09:59:00,1.60302,1.60315,1.60294,1.60308,221799997.0
2006-12-27 10:00:00,1.60308,1.60311,1.60289,1.60293,303200003.0
2006-12-27 10:01:00,1.60313,1.60313,1.60293,1.60307,320300003.0
2006-12-27 10:02:00,1.60305,1.60313,1.60288,1.60296,348700004.0
2006-12-27 10:03:00,1.60304,1.6032,1.60303,1.60313,357299996.0
2006-12-27 10:04:00,1.60326,1.60326,1.60306,1.60319,231699999.0
2006-12-27 10:05:00,1.60303,1.60322,1.60297,1.60315,264600002.0
2006-12-27 10:06:00,1.6031,1.60324,1.60302,1.60318,323800001.0
2006-12-27 10:07:00,1.60332,1.60337,1.60314,1.6032,337200004.0
2006-12-27 10:08:00,1.60335,1.60361,1.60322,1.60353,348600001.0
2006-12-27 10:09:00,1.60335,1.60366,1.60335,1.60366,338700000.0
2006-12-27 10:10:00,1.60355,1.6036,1.60309,1.60309,132800000.0
2006-12-27 10:11:00,1.6031,1.6033,1.6031,1.60315,360600000.0
2006-12-27 10:12:00,1.60309,1.60315,1.6029,1.6029,262399996.0
2006-12-27 10:13:00,1.60312,1.60328,1.60302,1.60325,505600000.0
2006-12-27 10:14:00,1.60337,1.60338,1.6032,1.60328,219900002.0
2006-12-27 10:15:00,1.60322,1.6033,1.60304,1.60311,277100002.0
2006-12-27 10:16:00,1.60309,1.60313,1.60293,1.60294,420500005.0
2006-12-27 10:17:00,1.603,1.6032,1.603,1.60314,271000000.0
2006-12-27 10:18:00,1.60313,1.60322,1.60299,1.60322,313700001.0
2006-12-27 10:19:00,1.60302,1.60322,1.603,1.60322,288100004.0
2006-12-27 10:20:00,1.60311,1.60314,1.60297,1.60303,68800000.0
2006-12-27 10:21:00,1.60296,1.60316,1.60294,1.60307,294699997.0
2006-12-27 10:22:00,1.60298,1.60313,1.60292,1.60307,364200004.0
2006-12-27 10:23:00,1.60302,1.60313,1.60288,1.60313,330200002.0
2006-12-27 10:24:00,1.60312,1.60325,1.60307,1.60318,398299994.0
2006-12-27 10:25:00,1.60328,1.60328,1.60279,1.60279,416500002.0
2006-12-27 10:26:00,1.60298,1.60319,1.60293,1.60297,456099997.0
2006-12-27 10:27:00,1.60306,1.60332,1.60295,1.60332,125000001.0
2006-12-27 10:28:00,1.60316,1.60332,1.60311,1.60332,289699994.0
2006-12-27 10:29:00,1.60328,1.60331,1.60315,1.6032,201000000.0
2006-12-27 10:30:00,1.6032,1.60345,1.60316,1.60339,205399998.0
2006-12-27 10:31:00,1.60323,1.60337,1.60308,1.60325,363899996.0
2006-12-27 10:32:00,1.60321,1.60339,1.6031,1.6031,339400003.0
2006-12-27 10:33:00,1.60315,1.6034,1.60315,1.60323,329100009.0
2006-12-27 10:34:00,1.60323,1.60345,1.60323,1.60337,171200001.0
2006-12-27 10:35:00,1.6033,1.60348,1.60326,1.60343,341300004.0
2006-12-27 10:36:00,1.60348,1.60355,1.6034,1.60344,260400005.0
2006-12-27 10:37:00,1.60335,1.60343,1.60319,1.60335,152100000.0
2006-12-27 10:38:00,1.60326,1.60351,1.60324,1.60347,300100004.0
2006-12-27 10:39:00,1.60352,1.6036,1.60337,1.60343,229200003.0
2006-12-27 10:40:00,1.60333,1.60344,1.60317,1.60336,286000001.0
2006-12-27 10:41:00,1.60325,1.60341,1.60317,1.60333,416699998.0
2006-12-27 10:42:00,1.60335,1.60346,1.60321,1.60333,141600003.0
2006-12-27 10:43:00,1.60344,1.60353,1.60305,1.60347,486099999.0
2006-12-27 10:44:00,1.6034,1.6034,1.6031,1.60317,247500003.0
2006-12-27 10:45:00,1.60339,1.60339,1.60322,1.60329,285899998.0
2006-12-27 10:46:00,1.60306,1.6035,1.60304,1.60335,274600004.0
2006-12-27 10:47:00,1.60343,1.60353,1.60315,1.60328,168700000.0
2006-12-27 10:48:00,1.60328,1.60338,1.60315,1.60327,558299992.0
2006-12-27 10:49:00,1.60332,1.60342,1.60322,1.60327,318700004.0
2006-12-27 10:50:00,1.60317,1.60333,1.60316,1.60325,215599999.0
2006-12-27 10:51:00,1.60314,1.60326,1.60296,1.60318,496599999.0
2006-12-27 10:52:00,1.60322,1.60322,1.60299,1.60299,121000001.0
2006-12-27 10:53:00,1.60316,1.60325,1.6031,1.60324,148700004.0
2006-12-27 10:54:00,1.60317,1.60326,1.60309,1.60309,300100001.0
2006-12-27 10:55:00,1.603,1.60329,1.603,1.60313,230800000.0
2006-12-27 10:56:00,1.60322,1.60332,1.60295,1.60315,364900001.0
2006-12-27 10:57:00,1.60304,1.60318,1.60292,1.60318,261299995.0
2006-12-27 10:58:00,1.60314,1.60314,1.60298,1.603,210900003.0
2006-12-27 10:59:00,1.60312,1.60325,1.60299,1.60299,343300000.0
2006-12-27 11:00:00,1.60315,1.60323,1.60298,1.60313,284700000.0
2006-12-27 11:01:00,1.60327,1.60331,1.6031,1.60331,199700002.0
2006-12-27 11:02:00,1.60321,1.60329,1.60311,1.60322,225300000.0
2006-12-27 11:03:00,1.6031,1.60323,1.60301,1.60313,322700000.0
2006-12-27 11:04:00,1.60308,1.6032,1.60284,1.60304,325900002.0
2006-12-27 11:05:00,1.60313,1.60323,1.60301,1.60315,203800001.0
2006-12-27 11:06:00,1.60311,1.60328,1.60303,1.60316,342699998.0
2006-12-27 11:07:00,1.60311,1.6033,1.60304,1.60323,368500001.0
2006-12-27 11:08:00,1.60334,1.60341,1.60327,1.60328,73300001.0
2006-12-27 11:09:00,1.6034,1.60351,1.60331,1.60347,140100000.0
2006-12-27 11:10:00,1.60332,1.60343,1.60324,1.60337,287699999.0
2006-12-27 11:11:00,1.60353,1.60353,1.60342,1.60342,37600000.0
2006-12-27 11:12:00,1.60358,1.60358,1.60337,1.6034,334100001.0
2006-12-27 11:13:00,1.60347,1.60361,1.60329,1.60351,179800002.0
2006-12-27 11:14:00,1.60344,1.60363,1.60344,1.6036,294399997.0
2006-12-27 11:15:00,1.60344,1.60361,1.60337,1.60361,259000002.0
2006-12-27 11:16:00,1.60345,1.60357,1.60342,1.60343,152600001.0
2006-12-27 11:17:00,1.60352,1.6036,1.6034,1.60347,226000003.0
2006-12-27 11:18:00,1.60346,1.60362,1.60339,1.60353,299600003.0
2006-12-27 11:19:00,1.60335,1.60352,1.60331,1.60352,342800002.0
2006-12-27 11:20:00,1.60338,1.60349,1.60324,1.60333,312600000.0
2006-12-27 11:21:00,1.60337,1.60344,1.60327,1.60342,356800002.0
2006-12-27 11:22:00,1.60318,1.60337,1.60315,1.60331,125600002.0
2006-12-27 11:23:00,1.60335,1.60347,1.60323,1.60324,249100000.0
2006-12-27 11:24:00,1.60334,1.60343,1.60319,1.6032,271000002.0
2006-12-27 11:25:00,1.6032,1.6034,1.60305,1.6034,211199999.0
2006-12-27 11:26:00,1.60347,1.60365,1.60337,1.60356,259000002.0
2006-12-27 11:27:00,1.60358,1.60363,1.60347,1.60355,258500004.0
2006-12-27 11:28:00,1.60348,1.60355,1.60336,1.60336,427900004.0
2006-12-27 11:29:00,1.60335,1.60356,1.60335,1.60348,325299999.0
2006-12-27 11:30:00,1.6035,1.60352,1.6033,1.60336,469799995.0
2006-12-27 11:31:00,1.60355,1.60357,1.6034,1.6034,302499997.0
2006-12-27 11:32:00,1.60354,1.60361,1.6034,1.60351,425800003.0
2006-12-27 11:33:00,1.60362,1.60372,1.60354,1.60364,369600002.0
2006-12-27 11:34:00,1.60365,1.60373,1.6035,1.60362,334899997.0
2006-12-27 11:35:00,1.60376,1.60381,1.60354,1.60358,326299998.0
2006-12-27 11:36:00,1.60366,1.60374,1.6035,1.60369,274000000.0
2006-12-27 11:37:00,1.60344,1.60362,1.60344,1.60357,364700004.0
2006-12-27 11:38:00,1.6037,1.6038,1.60363,1.60373,320299991.0
2006-12-27 11:39:00,1.60375,1.60381,1.60355,1.60365,231099999.0
2006-12-27 11:40:00,1.60376,1.60387,1.60364,1.60372,270800000.0
2006-12-27 11:41:00,1.60362,1.60382,1.60353,1.60379,388199999.0
2006-12-27 11:42:00,1.60352,1.60387,1.60352,1.60387,141700000.0
2006-12-27 11:43:00,1.6038,1.60385,1.60364,1.60367,407400001.0
2006-12-27 11:44:00,1.60373,1.60381,1.6036,1.60364,474700006.0
2006-12-27 11:45:00,1.60358,1.60374,1.6035,1.60365,270000004.0
2006-12-27 11:46:00,1.60351,1.60367,1.60351,1.60365,307000005.0
2006-12-27 11:47:00,1.60359,1.60359,1.6033,1.60345,153799997.0
2006-12-27 11:48:00,1.60344,1.60362,1.60341,1.60344,296399996.0
2006-12-27 11:49:00,1.60344,1.60376,1.60344,1.60362,465699994.0
2006-12-27 11:50:00,1.60362,1.60375,1.60362,1.60372,271000000.0
2006-12-27 11:51:00,1.60371,1.60378,1.60344,1.60364,358800001.0
2006-12-27 11:52:00,1.60373,1.60387,1.60358,1.60378,292600004.0
2006-12-27 11:53:00,1.60371,1.60381,1.60365,1.60367,267200001.0
2006-12-27 11:54:00,1.60365,1.6038,1.60358,1.60373,293500002.0
2006-12-27 11:55:00,1.60363,1.6038,1.60349,1.60358,334500003.0
2006-12-27 11:56:00,1.60349,1.60381,1.60349,1.60381,156000003.0
2006-12-27 11:57:00,1.60365,1.60385,1.60365,1.60385,256199998.0
2006-12-27 11:58:00,1.60375,1.60383,1.60362,1.60379,367700002.0
2006-12-27 11:59:00,1.60377,1.6038,1.6036,1.60364,367299997.0
2006-12-27 12:00:00,1.60376,1.60379,1.60352,1.60352,407999996.0
2006-12-27 12:01:00,1.60366,1.60381,1.60352,1.60363,327700003.0
2006-12-27 12:02:00,1.60372,1.60391,1.60367,1.6039,305299997.0
2006-12-27 12:03:00,1.60398,1.60398,1.60358,1.60384,402000002.0
2006-12-27 12:04:00,1.60386,1.60394,1.60379,1.60394,365900003.0
2006-12-27 12:05:00,1.60388,1.60401,1.60369,1.60376,417700000.0
2006-12-27 12:06:00,1.60383,1.6039,1.60368,1.60388,318399999.0
2006-12-27 12:07:00,1.60379,1.60398,1.60373,1.60386,273900004.0
2006-12-27 12:08:00,1.60392,1.604,1.60371,1.60381,400100000.0
2006-12-27 12:09:00,1.60382,1.60393,1.60373,1.60383,280800000.0
2006-12-27 12:10:00,1.6039,1.60397,1.60368,1.60368,214599995.0
2006-12-27 12:11:00,1.60396,1.60419,1.60381,1.60404,481899998.0
2006-12-27 12:12:00,1.60427,1.6043,1.604,1.604,317100003.0
2006-12-27 12:13:00,1.60402,1.60417,1.60399,1.60399,355499995.0
2006-12-27 12:14:00,1.60405,1.60419,1.60389,1.60389,429699995.0
2006-12-27 12:15:00,1.60405,1.60411,1.60379,1.60401,456000006.0
2006-12-27 12:16:00,1.60405,1.60414,1.60391,1.60396,213100001.0
2006-12-27 12:17:00,1.60402,1.60409,1.60385,1.60403,261600002.0
2006-12-27 12:18:00,1.60392,1.60409,1.60392,1.60407,317200003.0
2006-12-27 12:19:00,1.60404,1.60404,1.60382,1.60382,305399999.0
2006-12-27 12:20:00,1.60378,1.604,1.60378,1.60395,337999999.0
2006-12-27 12:21:00,1.60395,1.60405,1.60384,1.60396,49500001.0
2006-12-27 12:22:00,1.60399,1.60404,1.60385,1.60393,239599998.0
2006-12-27 12:23:00,1.60403,1.60407,1.60354,1.6037,492699996.0
2006-12-27 12:24:00,1.60384,1.60401,1.60384,1.60398,138799999.0
2006-12-27 12:25:00,1.60393,1.60393,1.60365,1.60371,517000000.0
2006-12-27 12:26:00,1.6039,1.60395,1.60375,1.6039,311099999.0
2006-12-27 12:27:00,1.60379,1.6039,1.60372,1.6039,361400001.0
2006-12-27 12:28:00,1.6038,1.60394,1.60363,1.60383,313200005.0
2006-12-27 12:29:00,1.6039,1.60395,1.60372,1.60372,352600001.0
2006-12-27 12:30:00,1.6039,1.60397,1.60377,1.60384,347800001.0
2006-12-27 12:31:00,1.60408,1.60408,1.60389,1.60401,208500000.0
2006-12-27 12:32:00,1.60402,1.60412,1.60385,1.60395,289499999.0
2006-12-27 12:33:00,1.60394,1.60409,1.60394,1.60409,53600000.0
2006-12-27 12:34:00,1.60418,1.60424,1.60401,1.60413,394799996.0
2006-12-27 12:35:00,1.6041,1.60429,1.6041,1.60422,189100002.0
2006-12-27 12:36:00,1.6043,1.60433,1.60407,1.60412,196600002.0
2006-12-27 12:37:00,1.60437,1.60438,1.60418,1.60438,216200000.0
2006-12-27 12:38:00,1.6043,1.60458,1.6043,1.60441,308499997.0
2006-12-27 12:39:00,1.6043,1.60445,1.60426,1.60426,207700005.0
2006-12-27 12:40:00,1.60428,1.60443,1.60414,1.60433,207800002.0
2006-12-27 12:41:00,1.60434,1.60443,1.60412,1.60412,240599998.0
2006-12-27 12:42:00,1.60432,1.60439,1.60415,1.60415,252199998.0
2006-12-27 12:43:00,1.60417,1.60435,1.60412,1.60424,303200002.0
2006-12-27 12:44:00,1.60417,1.60431,1.60396,1.60426,391900004.0
2006-12-27 12:45:00,1.60415,1.60415,1.60394,1.60395,197000001.0
2006-12-27 12:46:00,1.60401,1.60421,1.60393,1.60413,385800005.0
2006-12-27 12:47:00,1.60407,1.60412,1.60393,1.60405,246000000.0
2006-12-27 12:48:00,1.60388,1.60422,1.60388,1.60422,218999999.0
2006-12-27 12:49:00,1.60419,1.60431,1.60405,1.60411,313899998.0
2006-12-27 12:50:00,1.60412,1.60428,1.60402,1.60416,206899998.0
2006-12-27 12:51:00,1.60415,1.60423,1.60406,1.60421,315100004.0
2006-12-27 12:52:00,1.60381,1.60438,1.60381,1.60418,330500003.0
2006-12-27 12:53:00,1.60403,1.60423,1.60389,1.60423,402500000.0
2006-12-27 12:54:00,1.60383,1.60414,1.60371,1.60397,285200001.0
2006-12-27 12:55:00,1.60419,1.60426,1.60415,1.60426,84400000.0
2006-12-27 12:56:00,1.6042,1.60428,1.60402,1.6042,296600003.0
2006-12-27 12:57:00,1.60408,1.60433,1.60408,1.60433,190300003.0
2006-12-27 12:58:00,1.60418,1.60432,1.60405,1.60417,395100001.0
2006-12-27 12:59:00,1.60417,1.60423,1.604,1.60402,273000000.0
2006-12-27 13:00:00,1.60409,1.60431,1.60409,1.6042,387599998.0
2006-12-27 13:01:00,1.60426,1.60435,1.6041,1.60432,394199997.0
2006-12-27 13:02:00,1.60433,1.60433,1.60406,1.60406,99600001.0
2006-12-27 13:03:00,1.60425,1.60433,1.60409,1.60433,279100002.0
2006-12-27 13:04:00,1.60428,1.60453,1.6042,1.60442,262600002.0
2006-12-27 13:05:00,1.60435,1.60455,1.60429,1.60432,463100005.0
2006-12-27 13:06:00,1.60428,1.60443,1.60414,1.60443,294599998.0
2006-12-27 13:07:00,1.60435,1.60458,1.60431,1.60445,341899996.0
2006-12-27 13:08:00,1.60452,1.60452,1.60428,1.60438,175600004.0
2006-12-27 13:09:00,1.60443,1.60443,1.60426,1.60433,278700001.0
2006-12-27 13:10:00,1.60422,1.60447,1.60422,1.60447,243499998.0
2006-12-27 13:11:00,1.60443,1.60453,1.60434,1.60445,267499996.0
2006-12-27 13:12:00,1.60442,1.60455,1.60435,1.60454,415300003.0
2006-12-27 13:13:00,1.60426,1.60456,1.60426,1.60456,292300008.0
2006-12-27 13:14:00,1.60445,1.60457,1.60436,1.60443,154400001.0
2006-12-27 13:15:00,1.60443,1.60452,1.60433,1.60433,230900002.0
2006-12-27 13:16:00,1.6045,1.60453,1.60431,1.60431,422200005.0
2006-12-27 13:17:00,1.60438,1.60448,1.60432,1.60448,176600000.0
2006-12-27 13:18:00,1.60433,1.60458,1.60433,1.60453,263400001.0
2006-12-27 13:19:00,1.60456,1.60458,1.60432,1.60448,390400002.0
2006-12-27 13:20:00,1.60427,1.60453,1.60392,1.60392,389899998.0
2006-12-27 13:21:00,1.60456,1.60463,1.60443,1.60452,253800007.0
2006-12-27 13:22:00,1.60445,1.60453,1.60432,1.60441,315800001.0
2006-12-27 13:23:00,1.6045,1.60458,1.60434,1.60434,289000000.0
2006-12-27 13:24:00,1.60455,1.60464,1.60442,1.60457,423100000.0
2006-12-27 13:25:00,1.60458,1.60473,1.60443,1.60444,519899998.0
2006-12-27 13:26:00,1.60457,1.60457,1.60429,1.60429,303600000.0
2006-12-27 13:27:00,1.6044,1.6046,1.6044,1.60449,166000001.0
2006-12-27 13:28:00,1.60442,1.60472,1.60431,1.60464,287400001.0
2006-12-27 13:29:00,1.60467,1.60475,1.60452,1.60475,209200002.0
2006-12-27 13:30:00,1.60461,1.60488,1.60461,1.60482,207299998.0
2006-12-27 13:31:00,1.60476,1.60477,1.60453,1.60465,325799998.0
2006-12-27 13:32:00,1.60475,1.60495,1.60475,1.6049,306900001.0
2006-12-27 13:33:00,1.6049,1.60531,1.6049,1.60491,194900000.0
2006-12-27 13:34:00,1.60483,1.60507,1.60469,1.60507,303599995.0
2006-12-27 13:35:00,1.6049,1.60505,1.60477,1.60498,305400002.0
2006-12-27 13:36:00,1.60496,1.60514,1.60493,1.60502,232700002.0
2006-12-27 13:37:00,1.60502,1.60511,1.60489,1.605,312999999.0
2006-12-27 13:38:00,1.60504,1.60504,1.60483,1.60488,151200000.0
2006-12-27 13:39:00,1.60493,1.60497,1.60474,1.6049,386600001.0
2006-12-27 13:40:00,1.60491,1.60509,1.60486,1.60488,371499998.0
2006-12-27 13:41:00,1.60482,1.60535,1.6047,1.60518,186499999.0
2006-12-27 13:42:00,1.60555,1.60568,1.60533,1.60533,368200004.0
2006-12-27 13:43:00,1.60527,1.60536,1.6051,1.6051,181000001.0
2006-12-27 13:44:00,1.60506,1.60518,1.60495,1.60518,260100000.0
2006-12-27 13:45:00,1.60505,1.6052,1.60505,1.6052,32300000.0
2006-12-27 13:46:00,1.60523,1.60523,1.60503,1.60508,194600002.0
2006-12-27 13:47:00,1.6051,1.60517,1.60485,1.60485,333000000.0
2006-12-27 13:48:00,1.60507,1.60521,1.60497,1.60507,326600002.0
2006-12-27 13:49:00,1.60502,1.60513,1.605,1.60506,249700001.0
2006-12-27 13:50:00,1.60496,1.60518,1.6049,1.6051,337999998.0
2006-12-27 13:51:00,1.60508,1.60524,1.60495,1.60501,240599999.0
2006-12-27 13:52:00,1.60503,1.60503,1.60489,1.60489,84700001.0
2006-12-27 13:53:00,1.60499,1.60503,1.60479,1.60479,181599998.0
2006-12-27 13:54:00,1.60485,1.60493,1.60467,1.60487,359700003.0
2006-12-27 13:55:00,1.60482,1.60494,1.60476,1.6049,355699999.0
2006-12-27 13:56:00,1.60491,1.60497,1.60478,1.60489,245199997.0
2006-12-27 13:57:00,1.60471,1.60491,1.60471,1.60487,188500000.0
2006-12-27 13:58:00,1.60472,1.60487,1.60472,1.60487,91999999.0
2006-12-27 13:59:00,1.60478,1.60486,1.60464,1.60478,319100001.0
2006-12-27 14:00:00,1.60488,1.60493,1.60482,1.60492,48100000.0
2006-12-27 14:01:00,1.60485,1.6052,1.60485,1.60497,271100002.0
2006-12-27 14:02:00,1.60508,1.60526,1.60503,1.60509,382300004.0
2006-12-27 14:03:00,1.60465,1.60512,1.60465,1.60499,198999999.0
2006-12-27 14:04:00,1.605,1.60525,1.605,1.60525,195900004.0
2006-12-27 14:05:00,1.60523,1.6053,1.6051,1.60524,219799999.0
2006-12-27 14:06:00,1.60523,1.60523,1.60497,1.60506,248900000.0
2006-12-27 14:07:00,1.60506,1.60518,1.60492,1.6051,241200000.0
2006-12-27 14:08:00,1.6052,1.60528,1.60505,1.60505,321899999.0
2006-12-27 14:09:00,1.60507,1.6053,1.60505,1.60516,173699997.0
2006-12-27 14:10:00,1.60505,1.60518,1.60498,1.60509,276500001.0
2006-12-27 14:11:00,1.60519,1.60531,1.60508,1.60511,270799999.0
2006-12-27 14:12:00,1.60503,1.60519,1.60502,1.60512,174199997.0
2006-12-27 14:13:00,1.6052,1.6053,1.60499,1.6053,276200001.0
2006-12-27 14:14:00,1.60517,1.60527,1.60499,1.605,279500002.0
2006-12-27 14:15:00,1.60517,1.60523,1.60509,1.60511,106700002.0
2006-12-27 14:16:00,1.6052,1.6052,1.6051,1.6051,50300000.0
2006-12-27 14:17:00,1.6051,1.60529,1.60503,1.60509,219100000.0
2006-12-27 14:18:00,1.60518,1.60533,1.6051,1.60515,324400005.0
2006-12-27 14:19:00,1.6053,1.60533,1.60512,1.60518,338300002.0
2006-12-27 14:20:00,1.60518,1.60531,1.605,1.60527,312000002.0
2006-12-27 14:21:00,1.60499,1.60521,1.60498,1.60508,388400003.0
2006-12-27 14:22:00,1.60512,1.60521,1.60501,1.60518,418399998.0
2006-12-27 14:23:00,1.60524,1.60538,1.60511,1.60533,316299998.0
2006-12-27 14:24:00,1.60543,1.60547,1.60524,1.60525,205900001.0
2006-12-27 14:25:00,1.60535,1.60542,1.60535,1.60542,114299999.0
2006-12-27 14:26:00,1.60535,1.60538,1.60509,1.60525,235700002.0
2006-12-27 14:27:00,1.6054,1.6056,1.60509,1.6055,473400001.0
2006-12-27 14:28:00,1.60544,1.60567,1.60529,1.60529,353100004.0
2006-12-27 14:29:00,1.60534,1.60555,1.60527,1.60542,272100003.0
2006-12-27 14:30:00,1.60536,1.60544,1.60522,1.60534,488500003.0
2006-12-27 14:31:00,1.6053,1.60546,1.6052,1.60535,237399999.0
2006-12-27 14:32:00,1.60543,1.60549,1.60525,1.60535,510599994.0
2006-12-27 14:33:00,1.60545,1.6057,1.60537,1.6056,252199998.0
2006-12-27 14:34:00,1.60557,1.60578,1.60557,1.6057,317000005.0
2006-12-27 14:35:00,1.60567,1.60574,1.60536,1.60536,325400001.0
2006-12-27 14:36:00,1.60564,1.60582,1.60551,1.60572,210999996.0
2006-12-27 14:37:00,1.60576,1.60583,1.60566,1.60577,264900001.0
2006-12-27 14:38:00,1.60576,1.60583,1.60567,1.60578,193899999.0
2006-12-27 14:39:00,1.60582,1.60582,1.6056,1.6056,247999999.0
2006-12-27 14:40:00,1.60532,1.60556,1.60518,1.60523,258599996.0
2006-12-27 14:41:00,1.60536,1.60543,1.60521,1.6053,333100004.0
2006-12-27 14:42:00,1.60534,1.60542,1.60518,1.60538,434999998.0
2006-12-27 14:43:00,1.60517,1.60534,1.60508,1.60534,254499996.0
2006-12-27 14:44:00,1.60517,1.60529,1.60503,1.60516,242800001.0
2006-12-27 14:45:00,1.60513,1.60528,1.60513,1.60513,164800005.0
2006-12-27 14:46:00,1.60518,1.60524,1.60498,1.60518,282400001.0
2006-12-27 14:47:00,1.6052,1.60535,1.60517,1.60535,172500000.0
2006-12-27 14:48:00,1.60519,1.60542,1.60518,1.60518,200600002.0
2006-12-27 14:49:00,1.60506,1.60525,1.60503,1.60513,253800000.0
2006-12-27 14:50:00,1.60525,1.60529,1.60507,1.60519,353100004.0
2006-12-27 14:51:00,1.60508,1.6052,1.60488,1.6052,422100001.0
2006-12-27 14:52:00,1.60518,1.6053,1.60504,1.60514,349600004.0
2006-12-27 14:53:00,1.60514,1.60533,1.60508,1.60533,187300002.0
2006-12-27 14:54:00,1.60517,1.60541,1.60517,1.60527,131100002.0
2006-12-27 14:55:00,1.60533,1.60551,1.60525,1.60527,378600001.0
2006-12-27 14:56:00,1.60544,1.60555,1.60527,1.60545,467600003.0
2006-12-27 14:57:00,1.60556,1.60556,1.6053,1.6053,287000000.0
2006-12-27 14:58:00,1.60536,1.60548,1.60523,1.60536,215300001.0
2006-12-27 14:59:00,1.60522,1.60549,1.6052,1.60547,214899997.0
2006-12-27 15:00:00,1.60553,1.60553,1.60538,1.60547,312600004.0
2006-12-27 15:01:00,1.60537,1.60555,1.60529,1.60544,310099995.0
2006-12-27 15:02:00,1.60539,1.60547,1.60532,1.6054,226100005.0
2006-12-27 15:03:00,1.60532,1.60551,1.60532,1.60542,458299994.0
2006-12-27 15:04:00,1.6054,1.60547,1.60522,1.60535,171700000.0
2006-12-27 15:05:00,1.60554,1.60564,1.60519,1.60541,416299996.0
2006-12-27 15:06:00,1.60546,1.60571,1.60546,1.60568,193800000.0
2006-12-27 15:07:00,1.6055,1.60572,1.60547,1.60567,244200004.0
2006-12-27 15:08:00,1.60565,1.60575,1.60547,1.60568,214299998.0
2006-12-27 15:09:00,1.6056,1.60576,1.60549,1.60572,331800002.0
2006-12-27 15:10:00,1.60551,1.60575,1.60546,1.60563,354699993.0
2006-12-27 15:11:00,1.60559,1.60566,1.60547,1.60547,345899996.0
2006-12-27 15:12:00,1.60545,1.60552,1.60534,1.60544,99200000.0
2006-12-27 15:13:00,1.60555,1.60555,1.60542,1.60542,41600000.0
2006-12-27 15:14:00,1.6055,1.60567,1.60532,1.60567,210900003.0
2006-12-27 15:15:00,1.60563,1.6058,1.6056,1.60574,370800007.0
2006-12-27 15:16:00,1.60568,1.60576,1.60554,1.60554,230400002.0
2006-12-27 15:17:00,1.60569,1.60577,1.60557,1.60575,309400002.0
2006-12-27 15:18:00,1.60561,1.60561,1.6052,1.60546,166100000.0
2006-12-27 15:19:00,1.60549,1.60558,1.60537,1.60545,188100004.0
2006-12-27 15:20:00,1.60546,1.60576,1.60541,1.60576,324800000.0
2006-12-27 15:21:00,1.60564,1.60589,1.60564,1.60584,235199999.0
2006-12-27 15:22:00,1.60581,1.60617,1.60581,1.60612,285500002.0
2006-12-27 15:23:00,1.60606,1.60636,1.60596,1.60609,300800000.0
2006-12-27 15:24:00,1.60596,1.60611,1.60582,1.60592,160400001.0
2006-12-27 15:25:00,1.60588,1.60597,1.6057,1.60585,244399999.0
2006-12-27 15:26:00,1.60591,1.60595,1.6058,1.60592,473499996.0
2006-12-27 15:27:00,1.60597,1.606,1.60575,1.60577,229999998.0
2006-12-27 15:28:00,1.60575,1.60595,1.60573,1.60581,393299996.0
2006-12-27 15:29:00,1.60589,1.60596,1.60572,1.60583,406399999.0
2006-12-27 15:30:00,1.60561,1.60589,1.60556,1.60589,190600002.0
2006-12-27 15:31:00,1.60587,1.60587,1.60568,1.60583,392199999.0
2006-12-27 15:32:00,1.60583,1.60591,1.60562,1.60574,284000001.0
2006-12-27 15:33:00,1.60582,1.60582,1.60555,1.60573,267099999.0
2006-12-27 15:34:00,1.60581,1.60581,1.60547,1.60547,159899999.0
2006-12-27 15:35:00,1.60575,1.6059,1.60565,1.6058,282999996.0
2006-12-27 15:36:00,1.60573,1.60574,1.60557,1.6056,101199997.0
2006-12-27 15:37:00,1.60571,1.60592,1.6057,1.60584,281299999.0
2006-12-27 15:38:00,1.60583,1.60605,1.60566,1.60577,271000003.0
2006-12-27 15:39:00,1.60602,1.60612,1.6058,1.60589,344100003.0
2006-12-27 15:40:00,1.60579,1.606,1.60577,1.60597,257400002.0
2006-12-27 15:41:00,1.60575,1.60594,1.60575,1.60594,80400000.0
2006-12-27 15:42:00,1.60589,1.60598,1.60572,1.60583,333099995.0
2006-12-27 15:43:00,1.6058,1.6059,1.60568,1.60586,324999998.0
2006-12-27 15:44:00,1.60583,1.60599,1.60583,1.60588,173499999.0
2006-12-27 15:45:00,1.60583,1.60603,1.60573,1.60586,180100001.0
2006-12-27 15:46:00,1.60583,1.60596,1.60568,1.60584,385300007.0
2006-12-27 15:47:00,1.60608,1.60628,1.60608,1.60628,248400000.0
2006-12-27 15:48:00,1.6064,1.60651,1.6062,1.60637,469500012.0
2006-12-27 15:49:00,1.60653,1.60721,1.60653,1.60712,299600003.0
2006-12-27 15:50:00,1.60713,1.60752,1.60705,1.60752,247000001.0
2006-12-27 15:51:00,1.60762,1.60769,1.60737,1.60737,335800003.0
2006-12-27 15:52:00,1.60749,1.60779,1.60747,1.60758,315000004.0
2006-12-27 15:53:00,1.60768,1.60771,1.60733,1.60733,187000002.0
2006-12-27 15:54:00,1.60747,1.60765,1.60736,1.60756,221900000.0
2006-12-27 15:55:00,1.60758,1.6078,1.60747,1.60763,309499998.0
2006-12-27 15:56:00,1.60778,1.60779,1.60751,1.60766,375899995.0
2006-12-27 15:57:00,1.60763,1.60788,1.60763,1.60781,196700001.0
2006-12-27 15:58:00,1.60794,1.6081,1.60777,1.60794,443400001.0
2006-12-27 15:59:00,1.60792,1.60801,1.60772,1.60772,277899995.0
2006-12-27 16:00:00,1.6077,1.60777,1.60751,1.60767,177600001.0
2006-12-27 16:01:00,1.60764,1.60778,1.60746,1.60764,387699999.0
2006-12-27 16:02:00,1.60777,1.6078,1.60751,1.60766,344700001.0
2006-12-27 16:03:00,1.60754,1.60774,1.60743,1.60774,344700002.0
2006-12-27 16:04:00,1.6075,1.60779,1.60747,1.6077,253000000.0
2006-12-27 16:05:00,1.60777,1.60783,1.60763,1.60767,277599996.0
2006-12-27 16:06:00,1.60756,1.60791,1.60756,1.60787,400399997.0
2006-12-27 16:07:00,1.60777,1.60777,1.60752,1.60762,241599999.0
2006-12-27 16:08:00,1.60758,1.6077,1.60758,1.60758,154000000.0
2006-12-27 16:09:00,1.60759,1.60769,1.60753,1.60754,226899999.0
2006-12-27 16:10:00,1.60757,1.60771,1.60742,1.60771,198799999.0
2006-12-27 16:11:00,1.60774,1.60774,1.60743,1.60743,314099998.0
2006-12-27 16:12:00,1.60762,1.60774,1.60752,1.6076,114000003.0
2006-12-27 16:13:00,1.60772,1.60792,1.60751,1.60775,415099999.0
2006-12-27 16:14:00,1.60787,1.60806,1.60776,1.60796,353299999.0
2006-12-27 16:15:00,1.60789,1.60816,1.6077,1.60795,180800001.0
2006-12-27 16:16:00,1.60796,1.60812,1.60786,1.60808,373999996.0
2006-12-27 16:17:00,1.60821,1.60842,1.60816,1.60828,219100003.0
2006-12-27 16:18:00,1.60831,1.60843,1.60822,1.60843,240700000.0
2006-12-27 16:19:00,1.60825,1.60837,1.60817,1.60837,259899998.0
2006-12-27 16:20:00,1.60813,1.60832,1.60804,1.60804,257400000.0
2006-12-27 16:21:00,1.60809,1.60828,1.60809,1.60814,207100002.0
2006-12-27 16:22:00,1.60818,1.60837,1.6081,1.60819,224000001.0
2006-12-27 16:23:00,1.60819,1.6082,1.608,1.60807,479700001.0
2006-12-27 16:24:00,1.60792,1.60816,1.60788,1.60801,361899999.0
2006-12-27 16:25:00,1.60795,1.60809,1.60773,1.60807,366899999.0
2006-12-27 16:26:00,1.60797,1.6081,1.60776,1.60784,258299998.0
2006-12-27 16:27:00,1.6079,1.60802,1.60778,1.60785,307600003.0
2006-12-27 16:28:00,1.60771,1.60798,1.60767,1.60787,397200003.0
2006-12-27 16:29:00,1.608,1.60807,1.60792,1.60805,205400001.0
2006-12-27 16:30:00,1.60773,1.60813,1.60773,1.60807,160800000.0
2006-12-27 16:31:00,1.60793,1.60807,1.60774,1.60792,336299993.0
2006-12-27 16:32:00,1.60779,1.60789,1.60776,1.60784,85599999.0
2006-12-27 16:33:00,1.60771,1.60792,1.60771,1.60779,149900003.0
2006-12-27 16:34:00,1.60802,1.60811,1.60781,1.60796,437400004.0
2006-12-27 16:35:00,1.60791,1.60794,1.60782,1.60783,154100003.0
2006-12-27 16:36:00,1.60796,1.60811,1.60785,1.60799,326999995.0
2006-12-27 16:37:00,1.60792,1.608,1.60781,1.60788,343100003.0
2006-12-27 16:38:00,1.60788,1.60795,1.6077,1.60788,489800004.0
2006-12-27 16:39:00,1.60774,1.60798,1.60774,1.60798,261699999.0
2006-12-27 16:40:00,1.60801,1.60801,1.6078,1.60783,140099997.0
2006-12-27 16:41:00,1.60798,1.60798,1.60768,1.60781,259300006.0
2006-12-27 16:42:00,1.6076,1.60782,1.60743,1.60766,352399999.0
2006-12-27 16:43:00,1.6077,1.6077,1.60736,1.60736,44900001.0
2006-12-27 16:44:00,1.6077,1.60775,1.60753,1.60775,325400000.0
2006-12-27 16:45:00,1.60763,1.60782,1.6076,1.60778,326599999.0
2006-12-27 16:46:00,1.60771,1.60781,1.60751,1.6076,162300002.0
2006-12-27 16:47:00,1.60751,1.60774,1.60747,1.60774,241199999.0
2006-12-27 16:48:00,1.60765,1.60773,1.60751,1.60763,199200000.0
2006-12-27 16:49:00,1.60763,1.60764,1.60745,1.60747,375200008.0
2006-12-27 16:50:00,1.60762,1.60777,1.60749,1.60765,238200005.0
2006-12-27 16:51:00,1.60753,1.60779,1.60749,1.60769,317400004.0
2006-12-27 16:52:00,1.60771,1.60785,1.60771,1.60778,157800001.0
2006-12-27 16:53:00,1.60763,1.60778,1.60752,1.6076,279100005.0
2006-12-27 16:54:00,1.6076,1.60785,1.60753,1.60768,362399999.0
2006-12-27 16:55:00,1.60768,1.60781,1.60756,1.60773,506399995.0
2006-12-27 16:56:00,1.60767,1.60783,1.60759,1.60775,185900001.0
2006-12-27 16:57:00,1.60785,1.60788,1.60769,1.60775,332599999.0
2006-12-27 16:58:00,1.60767,1.60778,1.60749,1.60754,284300004.0
2006-12-27 16:59:00,1.60744,1.60811,1.60744,1.60811,176200000.0
2006-12-27 17:00:00,1.60813,1.60813,1.60764,1.6078,344999999.0
2006-12-27 17:01:00,1.60774,1.60783,1.60756,1.60777,309399997.0
2006-12-27 17:02:00,1.60773,1.60773,1.60757,1.60768,238500004.0
2006-12-27 17:03:00,1.60772,1.60785,1.60757,1.60768,261999997.0
2006-12-27 17:04:00,1.60775,1.60792,1.6076,1.6076,303399998.0
2006-12-27 17:05:00,1.60778,1.60797,1.60777,1.60787,374900000.0
2006-12-27 17:06:00,1.60784,1.60801,1.60772,1.60793,230199997.0
2006-12-27 17:07:00,1.60809,1.60809,1.60787,1.60795,290999999.0
2006-12-27 17:08:00,1.60806,1.60831,1.60805,1.60825,378900000.0
2006-12-27 17:09:00,1.60808,1.60818,1.60806,1.60816,127700002.0
2006-12-27 17:10:00,1.6081,1.60819,1.60787,1.60787,324500000.0
2006-12-27 17:11:00,1.60795,1.60824,1.60787,1.60805,148700001.0
2006-12-27 17:12:00,1.60799,1.60822,1.60794,1.60822,292800000.0
2006-12-27 17:13:00,1.60813,1.60822,1.60791,1.60816,265000000.0
2006-12-27 17:14:00,1.60825,1.60832,1.60802,1.60818,328600001.0
2006-12-27 17:15:00,1.60808,1.60808,1.6078,1.60788,201100002.0
2006-12-27 17:16:00,1.60805,1.60814,1.60791,1.60804,339500001.0
2006-12-27 17:17:00,1.60805,1.60807,1.60783,1.60797,195799999.0
2006-12-27 17:18:00,1.60787,1.60808,1.60787,1.60791,256100001.0
2006-12-27 17:19:00,1.60798,1.60798,1.60779,1.60781,159700001.0
2006-12-27 17:20:00,1.60783,1.60787,1.60766,1.60775,301299997.0
2006-12-27 17:21:00,1.60783,1.60793,1.6078,1.60793,112199999.0
2006-12-27 17:22:00,1.60773,1.60789,1.60763,1.6077,341700000.0
2006-12-27 17:23:00,1.60778,1.60795,1.60762,1.60774,436200003.0
2006-12-27 17:24:00,1.60779,1.6079,1.60767,1.60784,313000003.0
2006-12-27 17:25:00,1.60787,1.60795,1.60771,1.6079,142199999.0
2006-12-27 17:26:00,1.60783,1.60793,1.60772,1.60793,210399999.0
2006-12-27 17:27:00,1.6078,1.60794,1.6078,1.60786,330299998.0
2006-12-27 17:28:00,1.60789,1.60789,1.60769,1.60769,136500002.0
2006-12-27 17:29:00,1.60779,1.6083,1.60779,1.608,270700004.0
2006-12-27 17:30:00,1.60782,1.60823,1.60782,1.60823,211199999.0
2006-12-27 17:31:00,1.60816,1.60817,1.60794,1.60806,347600004.0
2006-12-27 17:32:00,1.60815,1.60838,1.608,1.60835,474400002.0
2006-12-27 17:33:00,1.60823,1.60844,1.60814,1.60838,368999998.0
2006-12-27 17:34:00,1.60832,1.60849,1.60821,1.60827,267300001.0
2006-12-27 17:35:00,1.6084,1.6084,1.60813,1.60813,198300004.0
2006-12-27 17:36:00,1.6081,1.6083,1.60795,1.60825,305400003.0
2006-12-27 17:37:00,1.60806,1.60837,1.60806,1.60837,162199999.0
2006-12-27 17:38:00,1.60833,1.60833,1.60803,1.60815,155100002.0
2006-12-27 17:39:00,1.60814,1.6082,1.60803,1.60805,147000000.0
2006-12-27 17:40:00,1.60783,1.60808,1.60783,1.60807,219899999.0
2006-12-27 17:41:00,1.60797,1.60807,1.60781,1.6079,313600003.0
2006-12-27 17:42:00,1.60793,1.60793,1.60771,1.60771,220800006.0
2006-12-27 17:43:00,1.60763,1.60793,1.60763,1.60788,281700002.0
2006-12-27 17:44:00,1.60776,1.60787,1.60756,1.60776,375600001.0
2006-12-27 17:45:00,1.60764,1.60794,1.60764,1.60784,547000001.0
2006-12-27 17:46:00,1.60793,1.60793,1.60771,1.60784,357400007.0
2006-12-27 17:47:00,1.60803,1.60807,1.60786,1.60787,294200004.0
2006-12-27 17:48:00,1.60802,1.60811,1.60792,1.6081,432299999.0
2006-12-27 17:49:00,1.60795,1.60811,1.60789,1.60803,333600001.0
2006-12-27 17:50:00,1.60802,1.60812,1.60792,1.60804,250599999.0
2006-12-27 17:51:00,1.60784,1.60797,1.60778,1.60791,67000000.0
2006-12-27 17:52:00,1.60785,1.60793,1.60767,1.60793,264700000.0
2006-12-27 17:53:00,1.60768,1.60794,1.60768,1.60786,276300000.0
2006-12-27 17:54:00,1.60787,1.60788,1.60759,1.60759,259100004.0
2006-12-27 17:55:00,1.60768,1.60783,1.60762,1.60777,222400000.0
2006-12-27 17:56:00,1.60789,1.60796,1.60779,1.60796,191400002.0
2006-12-27 17:57:00,1.60789,1.608,1.60776,1.60797,353000007.0
2006-12-27 17:58:00,1.60803,1.60807,1.60782,1.60807,235900002.0
2006-12-27 17:59:00,1.60797,1.60817,1.60777,1.60798,136899999.0
2006-12-27 18:00:00,1.6082,1.60831,1.60809,1.60829,325500001.0
2006-12-27 18:01:00,1.6079,1.6079,1.6079,1.6079,1546300007.0
2006-12-27 18:03:00,1.608,1.608,1.6078,1.6079,1546300007.0
2006-12-27 18:04:00,1.6078,1.6079,1.6078,1.6078,1546300007.0
2006-12-27 18:05:00,1.6077,1.6079,1.6077,1.6078,1546300007.0
2006-12-27 18:09:00,1.60793,1.60806,1.60779,1.6079,1546300007.0
2006-12-27 18:10:00,1.60798,1.60814,1.60781,1.60791,2025500002.0
2006-12-27 18:11:00,1.60792,1.60805,1.60777,1.60787,1670500014.0
2006-12-27 18:12:00,1.60802,1.60802,1.6078,1.60785,2063100000.0
2006-12-27 18:13:00,1.60803,1.60803,1.60774,1.60776,1479800003.0
2006-12-27 18:14:00,1.6079,1.608,1.6078,1.6079,883200007.0
2006-12-27 18:15:00,1.60798,1.60802,1.60773,1.60802,883200007.0
2006-12-27 18:16:00,1.6078,1.6079,1.6078,1.6079,1803900018.0
2006-12-27 18:17:00,1.60803,1.60824,1.60794,1.60806,1803900018.0
2006-12-27 18:18:00,1.608,1.60826,1.60795,1.60813,1237400000.0
2006-12-27 18:19:00,1.60813,1.60831,1.60794,1.60809,1917500004.0
2006-12-27 18:21:00,1.60822,1.60822,1.60788,1.6079,722299991.0
2006-12-27 18:22:00,1.60796,1.60815,1.60791,1.60805,953900000.0
2006-12-27 18:24:00,1.6081,1.6081,1.608,1.608,1220899994.0
2006-12-27 18:26:00,1.6079,1.608,1.6079,1.6079,1220899994.0
2006-12-27 18:27:00,1.60799,1.60812,1.60782,1.60795,1220899994.0
2006-12-27 18:29:00,1.60795,1.60817,1.60795,1.60817,1750799998.0
2006-12-27 18:30:00,1.60817,1.60824,1.60805,1.6081,798800006.0
2006-12-27 18:31:00,1.6081,1.6083,1.60804,1.60825,1415899995.0
2006-12-27 18:32:00,1.60822,1.60827,1.6079,1.6079,1388300003.0
2006-12-27 18:33:00,1.6081,1.60823,1.60798,1.60823,2096200007.0
2006-12-27 18:35:00,1.60823,1.6083,1.60808,1.60812,1919999997.0
2006-12-27 18:36:00,1.60805,1.60817,1.60793,1.60794,1207300012.0
2006-12-27 18:37:00,1.6078,1.6078,1.6077,1.6078,1779500016.0
2006-12-27 18:38:00,1.60805,1.60805,1.60771,1.60771,1779500016.0
2006-12-27 18:39:00,1.60789,1.60807,1.60782,1.60804,1740000015.0
2006-12-27 18:40:00,1.6078,1.6078,1.6077,1.6078,1086300006.0
2006-12-27 18:41:00,1.60804,1.60814,1.6079,1.60795,1086300006.0
2006-12-27 18:42:00,1.608,1.60808,1.60787,1.608,1321599999.0
2006-12-27 18:43:00,1.60804,1.60804,1.60786,1.60792,446399999.0
2006-12-27 18:44:00,1.60803,1.60803,1.60769,1.60775,958199993.0
2006-12-27 18:45:00,1.6078,1.60805,1.60778,1.608,569600007.0
2006-12-27 18:46:00,1.60791,1.60809,1.60784,1.60801,350099994.0
2006-12-27 18:47:00,1.60793,1.60823,1.60792,1.60798,355500000.0
2006-12-27 18:48:00,1.60807,1.60808,1.60786,1.60796,1382600004.0
2006-12-27 18:49:00,1.60813,1.60813,1.60792,1.60804,408699998.0
2006-12-27 18:50:00,1.6081,1.60814,1.60789,1.60791,731500006.0
2006-12-27 18:51:00,1.60807,1.60816,1.6079,1.6079,1574900014.0
2006-12-27 18:52:00,1.60806,1.60818,1.60795,1.60816,1358100008.0
2006-12-27 18:53:00,1.60813,1.60824,1.60789,1.60815,1236900010.0
2006-12-27 18:54:00,1.6081,1.60827,1.60808,1.60823,736600004.0
2006-12-27 18:55:00,1.60825,1.60825,1.60803,1.60804,1774299993.0
2006-12-27 18:56:00,1.60823,1.60823,1.60805,1.60811,842900009.0
2006-12-27 18:57:00,1.60808,1.60814,1.60793,1.60812,523099999.0
2006-12-27 18:58:00,1.60809,1.60813,1.60782,1.60807,1253199996.0
2006-12-27 18:59:00,1.60808,1.60815,1.60792,1.60798,1803799993.0
2006-12-27 19:00:00,1.60803,1.60819,1.60792,1.6081,434000005.0
2006-12-27 19:01:00,1.60816,1.60817,1.6079,1.608,316299995.0
2006-12-27 19:02:00,1.60805,1.60811,1.6079,1.608,996000010.0
2006-12-27 19:03:00,1.60802,1.60806,1.60787,1.60788,600300009.0
2006-12-27 19:04:00,1.60791,1.60798,1.60779,1.60787,372400000.0
2006-12-27 19:05:00,1.6079,1.60802,1.6078,1.60794,884600003.0
2006-12-27 19:06:00,1.60786,1.60804,1.60785,1.60798,1768400004.0
2006-12-27 19:07:00,1.60796,1.608,1.60771,1.60771,861999998.0
2006-12-27 19:08:00,1.6078,1.60798,1.6078,1.6079,1441700017.0
2006-12-27 19:09:00,1.6079,1.60801,1.60777,1.60778,1758099998.0
2006-12-27 19:10:00,1.60788,1.60806,1.60778,1.60802,1010399998.0
2006-12-27 19:11:00,1.60802,1.60814,1.60792,1.60792,1459300003.0
2006-12-27 19:12:00,1.60797,1.60804,1.60784,1.60792,874400006.0
2006-12-27 19:13:00,1.60793,1.6082,1.60789,1.6082,465100002.0
2006-12-27 19:14:00,1.60825,1.60825,1.60806,1.60811,205100003.0
2006-12-27 19:15:00,1.60813,1.60815,1.60799,1.60811,1253300008.0
2006-12-27 19:16:00,1.6081,1.60812,1.60777,1.60777,646599997.0
2006-12-27 19:17:00,1.60788,1.608,1.60772,1.60786,923900001.0
2006-12-27 19:18:00,1.60792,1.60805,1.60784,1.60801,815600009.0
2006-12-27 19:19:00,1.60785,1.60816,1.6075,1.60796,964000004.0
2006-12-27 19:20:00,1.60806,1.60812,1.60787,1.60796,1129899998.0
2006-12-27 19:21:00,1.60806,1.60822,1.60795,1.60806,990100006.0
2006-12-27 19:22:00,1.60817,1.60817,1.60799,1.60799,170200000.0
2006-12-27 19:23:00,1.60809,1.60826,1.60803,1.60803,724800005.0
2006-12-27 19:24:00,1.60805,1.60826,1.60805,1.60822,541100009.0
2006-12-27 19:25:00,1.60804,1.6082,1.60796,1.60809,769899999.0
2006-12-27 19:26:00,1.60814,1.60814,1.60787,1.60793,1046400003.0
2006-12-27 19:27:00,1.60795,1.60814,1.60785,1.60796,1495700010.0
2006-12-27 19:28:00,1.60794,1.60809,1.60784,1.60793,397800002.0
2006-12-27 19:29:00,1.60808,1.60815,1.60788,1.60788,677999996.0
2006-12-27 19:31:00,1.60813,1.60821,1.60794,1.60799,1299499995.0
2006-12-27 19:32:00,1.60809,1.6082,1.60796,1.60796,1002599999.0
2006-12-27 19:33:00,1.60806,1.60809,1.60784,1.60784,881900000.0
2006-12-27 19:34:00,1.608,1.60809,1.60778,1.6079,1902499996.0
2006-12-27 19:35:00,1.60798,1.60801,1.60765,1.60793,609399999.0
2006-12-27 19:36:00,1.60805,1.60816,1.60789,1.60803,583800001.0
2006-12-27 19:37:00,1.60804,1.60807,1.60787,1.60793,481600006.0
2006-12-27 19:38:00,1.6079,1.60795,1.6078,1.60789,718100004.0
2006-12-27 19:39:00,1.60773,1.60797,1.60768,1.60785,1105499995.0
2006-12-27 19:40:00,1.60778,1.60788,1.60772,1.60787,477900003.0
2006-12-27 19:41:00,1.60783,1.60798,1.60782,1.60791,282399999.0
2006-12-27 19:42:00,1.60781,1.60798,1.60776,1.60789,656899997.0
2006-12-27 19:43:00,1.60797,1.60806,1.60779,1.60779,337400002.0
2006-12-27 19:44:00,1.60792,1.60796,1.60775,1.6078,1029799995.0
2006-12-27 19:45:00,1.60776,1.60795,1.60772,1.60795,325500002.0
2006-12-27 19:46:00,1.60794,1.60804,1.6078,1.60792,658200010.0
2006-12-27 19:47:00,1.60792,1.60804,1.60779,1.60788,169900003.0
2006-12-27 19:48:00,1.60781,1.60798,1.60781,1.60798,693500001.0
2006-12-27 19:49:00,1.608,1.608,1.60781,1.608,1304700010.0
2006-12-27 19:50:00,1.60792,1.60802,1.60778,1.60794,195799996.0
2006-12-27 19:51:00,1.60796,1.60808,1.60795,1.60808,395900001.0
2006-12-27 19:52:00,1.60805,1.60805,1.60784,1.60796,365599999.0
2006-12-27 19:53:00,1.60802,1.60811,1.60791,1.60803,700200001.0
2006-12-27 19:54:00,1.60788,1.60801,1.60782,1.6079,269700001.0
2006-12-27 19:55:00,1.60797,1.60805,1.60785,1.60785,597199999.0
2006-12-27 19:56:00,1.608,1.60804,1.60776,1.60784,1207300015.0
2006-12-27 19:57:00,1.60789,1.60789,1.60765,1.60765,1479899999.0
2006-12-27 19:58:00,1.60782,1.60796,1.60769,1.6077,1599500004.0
2006-12-27 19:59:00,1.60787,1.60802,1.60778,1.60798,1195000004.0
2006-12-27 20:00:00,1.60795,1.60803,1.60774,1.60787,617200002.0
2006-12-27 20:01:00,1.60778,1.60795,1.60771,1.60787,850500001.0
2006-12-27 20:02:00,1.60787,1.60793,1.60772,1.60784,474099998.0
2006-12-27 20:03:00,1.60778,1.60794,1.60777,1.60794,229499999.0
2006-12-27 20:04:00,1.60792,1.60795,1.6078,1.60788,241400002.0
2006-12-27 20:05:00,1.60783,1.60793,1.60777,1.60793,355499999.0
2006-12-27 20:06:00,1.60797,1.60802,1.60784,1.60784,326000000.0
2006-12-27 20:07:00,1.60782,1.60788,1.60774,1.60782,135600002.0
2006-12-27 20:08:00,1.60788,1.60795,1.60777,1.6079,1676599998.0
2006-12-27 20:09:00,1.6079,1.60792,1.60776,1.60778,327499996.0
2006-12-27 20:10:00,1.60786,1.6079,1.60775,1.60775,301899997.0
2006-12-27 20:11:00,1.6079,1.60798,1.60777,1.60792,711800005.0
2006-12-27 20:12:00,1.60787,1.60795,1.60777,1.6079,274000001.0
2006-12-27 20:13:00,1.60778,1.60798,1.60778,1.6079,1719999994.0
2006-12-27 20:14:00,1.6078,1.60791,1.60772,1.60786,471400003.0
2006-12-27 20:15:00,1.60785,1.60794,1.60777,1.60787,913200002.0
2006-12-27 20:16:00,1.6079,1.60796,1.60782,1.6079,1951800011.0
2006-12-27 20:17:00,1.60788,1.60798,1.6078,1.60798,281300004.0
2006-12-27 20:18:00,1.60795,1.60795,1.6078,1.6078,467699999.0
2006-12-27 20:19:00,1.6079,1.6079,1.6079,1.6079,639799996.0
2006-12-27 20:20:00,1.6078,1.6079,1.6078,1.6079,639799996.0
2006-12-27 20:21:00,1.60801,1.60815,1.60788,1.60809,639799996.0
2006-12-27 20:22:00,1.60807,1.60821,1.60798,1.6081,661299997.0
2006-12-27 20:23:00,1.60801,1.60811,1.60774,1.60801,1312599998.0
2006-12-27 20:24:00,1.608,1.60811,1.60788,1.60797,571899998.0
2006-12-27 20:25:00,1.60803,1.60824,1.60791,1.60802,918500006.0
2006-12-27 20:26:00,1.60802,1.60809,1.60792,1.60799,290499999.0
2006-12-27 20:27:00,1.60802,1.60841,1.60802,1.60841,376500004.0
2006-12-27 20:28:00,1.6078,1.6079,1.6078,1.6079,1630799999.0
2006-12-27 20:29:00,1.60826,1.60838,1.60809,1.60824,1630799999.0
2006-12-27 20:33:00,1.60821,1.6083,1.60806,1.60806,601700001.0
2006-12-27 20:34:00,1.60821,1.60821,1.60799,1.60802,292799999.0
2006-12-27 20:35:00,1.608,1.6082,1.608,1.6082,243899999.0
2006-12-27 20:36:00,1.60797,1.60825,1.60788,1.60825,706200000.0
2006-12-27 20:37:00,1.60825,1.60826,1.60802,1.60802,949400005.0
2006-12-27 20:38:00,1.60775,1.60813,1.60739,1.60772,1723500003.0
2006-12-27 20:39:00,1.60774,1.60825,1.60752,1.60792,1018200000.0
2006-12-27 20:40:00,1.6082,1.60825,1.608,1.608,953200006.0
2006-12-27 20:41:00,1.60792,1.60817,1.60752,1.60812,534200003.0
2006-12-27 20:42:00,1.60798,1.60821,1.60789,1.60805,310100000.0
2006-12-27 20:43:00,1.60818,1.6083,1.60802,1.60802,887000009.0
2006-12-27 20:44:00,1.60794,1.60821,1.60794,1.60813,1204800001.0
2006-12-27 20:45:00,1.608,1.60821,1.60799,1.60815,882000004.0
2006-12-27 20:46:00,1.60819,1.60825,1.60794,1.60817,340199999.0
2006-12-27 20:47:00,1.60815,1.60822,1.6079,1.60802,712100006.0
2006-12-27 20:48:00,1.60804,1.6082,1.60792,1.608,1533700011.0
2006-12-27 20:49:00,1.60803,1.60822,1.6079,1.60816,658900005.0
2006-12-27 20:50:00,1.60824,1.60824,1.60802,1.60815,1584900003.0
2006-12-27 20:51:00,1.60817,1.60822,1.60805,1.60806,414999998.0
2006-12-27 20:52:00,1.60814,1.60821,1.608,1.60815,1282900008.0
2006-12-27 20:53:00,1.60802,1.60822,1.60802,1.60818,1321700004.0
2006-12-27 20:54:00,1.60818,1.60825,1.60806,1.60809,729200007.0
2006-12-27 20:55:00,1.60807,1.60819,1.60803,1.60812,508600002.0
2006-12-27 20:58:00,1.6085,1.6085,1.6084,1.6084,1443900007.0
2006-12-27 20:59:00,1.6085,1.6085,1.6084,1.6085,1443900007.0
2006-12-27 21:00:00,1.6083,1.6084,1.6083,1.6083,1443900007.0
2006-12-27 21:01:00,1.6084,1.6084,1.6083,1.6083,1443900007.0
2006-12-27 21:02:00,1.60807,1.60823,1.60799,1.60815,1443900007.0
2006-12-27 21:03:00,1.60807,1.60826,1.60804,1.60818,1707800003.0
2006-12-27 21:04:00,1.60808,1.6082,1.608,1.60815,185900000.0
2006-12-27 21:05:00,1.60819,1.60819,1.60796,1.60805,929399996.0
2006-12-27 21:06:00,1.60797,1.60828,1.60793,1.60809,537299999.0
2006-12-27 21:07:00,1.6081,1.6082,1.60806,1.6082,277400002.0
2006-12-27 21:08:00,1.60819,1.60823,1.60802,1.60816,263299998.0
2006-12-27 21:09:00,1.6082,1.60825,1.60805,1.60805,510600003.0
2006-12-27 21:10:00,1.60825,1.60825,1.60813,1.6082,1084700007.0
2006-12-27 21:11:00,1.60827,1.60835,1.60819,1.60832,740800003.0
2006-12-27 21:12:00,1.60828,1.60833,1.60807,1.60826,374100003.0
2006-12-27 21:13:00,1.60821,1.60838,1.60821,1.60829,1049600012.0
2006-12-27 21:14:00,1.60827,1.60834,1.60813,1.60822,665600006.0
2006-12-27 21:15:00,1.60815,1.60823,1.60784,1.60797,812500004.0
2006-12-27 21:16:00,1.60799,1.60812,1.60781,1.60791,614900000.0
2006-12-27 21:17:00,1.608,1.60805,1.60786,1.60788,1687800000.0
2006-12-27 21:18:00,1.60807,1.60815,1.60788,1.60803,652700003.0
2006-12-27 21:19:00,1.60794,1.60808,1.6078,1.60796,506299998.0
2006-12-27 21:20:00,1.6084,1.6085,1.6084,1.6085,1883300005.0
2006-12-27 21:21:00,1.6086,1.6086,1.6086,1.6086,1883300005.0
2006-12-27 21:22:00,1.6079,1.60803,1.60769,1.60793,1883300005.0
2006-12-27 21:23:00,1.60794,1.60808,1.6078,1.60795,1334700006.0
2006-12-27 21:24:00,1.60789,1.608,1.60782,1.6079,636599999.0
2006-12-27 21:25:00,1.60785,1.60805,1.60748,1.60795,1182099997.0
2006-12-27 21:26:00,1.60798,1.60807,1.60788,1.60795,402900002.0
2006-12-27 21:27:00,1.60814,1.60814,1.60798,1.60801,591400000.0
2006-12-27 21:28:00,1.608,1.60805,1.60785,1.60785,797700008.0
2006-12-27 21:29:00,1.60803,1.60809,1.60789,1.60798,316700001.0
2006-12-27 21:30:00,1.60806,1.60806,1.60785,1.60788,409100003.0
2006-12-27 21:31:00,1.60804,1.60804,1.60782,1.60797,600600003.0
2006-12-27 21:32:00,1.60803,1.60823,1.60792,1.60792,1938800014.0
2006-12-27 21:33:00,1.608,1.60815,1.608,1.608,222299999.0
2006-12-27 21:34:00,1.608,1.60813,1.60796,1.60805,1198800000.0
2006-12-27 21:35:00,1.60805,1.60815,1.60797,1.60799,753000002.0
2006-12-27 21:36:00,1.60802,1.60812,1.60797,1.608,132600001.0
2006-12-27 21:37:00,1.60801,1.6082,1.60796,1.60807,460500004.0
2006-12-27 21:38:00,1.60795,1.60822,1.60795,1.60822,482000002.0
2006-12-27 21:39:00,1.6081,1.6082,1.6081,1.6082,21600000.0
2006-12-27 21:40:00,1.60815,1.60831,1.60811,1.60826,452199998.0
2006-12-27 21:41:00,1.60822,1.60828,1.60798,1.60815,788599999.0
2006-12-27 21:42:00,1.6083,1.60832,1.60811,1.60811,589399998.0
2006-12-27 21:43:00,1.60825,1.60831,1.60813,1.60823,1084700003.0
2006-12-27 21:44:00,1.60824,1.60829,1.60805,1.60817,1196000006.0
2006-12-27 21:45:00,1.60797,1.60819,1.60791,1.60818,609500005.0
2006-12-27 21:46:00,1.60816,1.60825,1.60794,1.60799,1288200006.0
2006-12-27 21:47:00,1.608,1.60825,1.60797,1.60815,1252000004.0
2006-12-27 21:48:00,1.60798,1.60822,1.60794,1.60822,316100000.0
2006-12-27 21:49:00,1.60818,1.60829,1.60803,1.60818,964900005.0
2006-12-27 21:50:00,1.60823,1.60837,1.60814,1.60837,400500001.0
2006-12-27 21:51:00,1.60838,1.6084,1.60819,1.60819,570600000.0
2006-12-27 21:52:00,1.60835,1.60838,1.60812,1.60812,1481100013.0
2006-12-27 21:53:00,1.6082,1.60834,1.60815,1.60833,539500003.0
2006-12-27 21:54:00,1.60833,1.60845,1.6083,1.6084,211300002.0
2006-12-27 21:55:00,1.60838,1.60839,1.6082,1.60823,488200003.0
2006-12-27 21:56:00,1.60838,1.60844,1.6083,1.6083,444300001.0
2006-12-27 21:57:00,1.60771,1.60824,1.60749,1.60756,698000000.0
2006-12-27 21:58:00,1.60843,1.60855,1.60842,1.60849,731999995.0
2006-12-27 21:59:00,1.60847,1.60855,1.60831,1.60833,970200010.0
2006-12-27 22:00:00,1.6084,1.60841,1.60806,1.60823,583900006.0
2006-12-27 22:01:00,1.60838,1.60844,1.60829,1.60832,274399999.0
2006-12-27 22:02:00,1.60827,1.60844,1.60813,1.60826,1196299996.0
2006-12-27 22:03:00,1.60816,1.60826,1.60799,1.6081,364200002.0
2006-12-27 22:04:00,1.60833,1.60833,1.60806,1.60818,524300002.0
2006-12-27 22:05:00,1.60826,1.60826,1.60806,1.60815,638499996.0
2006-12-27 22:06:00,1.60822,1.60825,1.6081,1.60822,620300000.0
2006-12-27 22:07:00,1.60817,1.60817,1.60799,1.60799,55200000.0
2006-12-27 22:08:00,1.6082,1.6082,1.60802,1.60818,474199999.0
2006-12-27 22:09:00,1.60805,1.60822,1.60783,1.60817,461000002.0
2006-12-27 22:10:00,1.60824,1.60824,1.608,1.608,260099998.0
2006-12-27 22:11:00,1.60815,1.60822,1.60808,1.6082,285100003.0
2006-12-27 22:12:00,1.60822,1.60833,1.60816,1.60819,819899994.0
2006-12-27 22:13:00,1.6082,1.60837,1.60817,1.6082,251299999.0
2006-12-27 22:14:00,1.60842,1.60853,1.6083,1.60837,263199999.0
2006-12-27 22:15:00,1.60847,1.60858,1.60825,1.60836,692100007.0
2006-12-27 22:16:00,1.60853,1.60853,1.60829,1.60829,364299993.0
2006-12-27 22:17:00,1.6085,1.60855,1.60846,1.6085,153399999.0
2006-12-27 22:18:00,1.6083,1.6085,1.6083,1.60845,69000000.0
2006-12-27 22:19:00,1.60826,1.60848,1.6082,1.60848,256800001.0
2006-12-27 22:20:00,1.60844,1.60845,1.60823,1.60845,243400005.0
2006-12-27 22:21:00,1.60842,1.60869,1.6084,1.60866,375800008.0
2006-12-27 22:22:00,1.60861,1.60875,1.60848,1.60848,906499998.0
2006-12-27 22:23:00,1.60861,1.60869,1.60846,1.60859,244700000.0
2006-12-27 22:24:00,1.60843,1.60865,1.60843,1.60861,354000000.0
2006-12-27 22:25:00,1.60857,1.6087,1.60833,1.60852,533500004.0
2006-12-27 22:26:00,1.60851,1.60863,1.60832,1.60842,670799999.0
2006-12-27 22:27:00,1.60859,1.60869,1.60831,1.60831,234199997.0
2006-12-27 22:28:00,1.60841,1.60867,1.6084,1.60863,686800000.0
2006-12-27 22:29:00,1.60851,1.6087,1.6085,1.60867,837200000.0
2006-12-27 22:30:00,1.60849,1.60884,1.60846,1.60876,754800002.0
2006-12-27 22:31:00,1.60873,1.60873,1.60837,1.6085,342000000.0
2006-12-27 22:32:00,1.60853,1.60874,1.60853,1.60874,282600003.0
2006-12-27 22:33:00,1.60861,1.60881,1.60858,1.60878,347800000.0
2006-12-27 22:34:00,1.60866,1.60873,1.60853,1.60868,441099998.0
2006-12-27 22:35:00,1.6086,1.60875,1.6086,1.60875,205599998.0
2006-12-27 22:36:00,1.6087,1.60882,1.60861,1.60866,888800001.0
2006-12-27 22:37:00,1.60876,1.60877,1.60855,1.60863,508400010.0
2006-12-27 22:38:00,1.60848,1.60865,1.6084,1.60865,356000003.0
2006-12-27 22:39:00,1.60837,1.60865,1.60832,1.60865,668400001.0
2006-12-27 22:40:00,1.6085,1.6087,1.60841,1.6087,777000003.0
2006-12-27 22:41:00,1.60865,1.60875,1.60848,1.60859,665600003.0
2006-12-27 22:42:00,1.60849,1.60875,1.60849,1.6087,660300001.0
2006-12-27 22:43:00,1.60867,1.60876,1.60838,1.60864,1262000008.0
2006-12-27 22:44:00,1.60867,1.60878,1.60843,1.60865,327499998.0
2006-12-27 22:45:00,1.60883,1.60883,1.60853,1.60853,251399998.0
2006-12-27 22:46:00,1.60872,1.60872,1.60842,1.60842,189300001.0
2006-12-27 22:47:00,1.60853,1.60871,1.60847,1.6086,170200001.0
2006-12-27 22:48:00,1.60858,1.60861,1.60835,1.60839,307900003.0
2006-12-27 22:49:00,1.60849,1.6087,1.60841,1.60853,512600005.0
2006-12-27 22:50:00,1.60848,1.6086,1.60836,1.60853,261199992.0
2006-12-27 22:51:00,1.60853,1.60855,1.60833,1.60839,526200001.0
2006-12-27 22:52:00,1.60855,1.60855,1.60822,1.6083,296200002.0
2006-12-27 22:53:00,1.60849,1.6086,1.60843,1.6086,132699999.0
2006-12-27 22:54:00,1.60858,1.60858,1.6083,1.6083,517999999.0
2006-12-27 22:55:00,1.60831,1.60844,1.60818,1.6083,405200001.0
2006-12-27 22:56:00,1.6082,1.60836,1.60818,1.60833,220399997.0
2006-12-27 22:57:00,1.60829,1.60838,1.60817,1.60821,274399999.0
2006-12-27 22:58:00,1.60831,1.60843,1.60824,1.60833,382800003.0
2006-12-27 22:59:00,1.60838,1.60845,1.608,1.608,409300002.0
2006-12-27 23:00:00,1.60825,1.6083,1.60791,1.60793,105400002.0
2006-12-27 23:01:00,1.60852,1.60852,1.60819,1.60819,399799997.0
2006-12-27 23:02:00,1.60827,1.60844,1.60827,1.60844,147200000.0
2006-12-27 23:03:00,1.60846,1.60853,1.60827,1.60845,325699999.0
2006-12-27 23:04:00,1.60839,1.60839,1.60813,1.60832,244400001.0
2006-12-27 23:05:00,1.60828,1.60846,1.60824,1.60837,235700003.0
2006-12-27 23:06:00,1.6084,1.6085,1.60824,1.60831,293900000.0
2006-12-27 23:07:00,1.60847,1.6085,1.60828,1.60828,165200001.0
2006-12-27 23:08:00,1.60823,1.60845,1.60823,1.60845,31500000.0
2006-12-27 23:09:00,1.60826,1.60843,1.60823,1.60837,319600000.0
2006-12-27 23:10:00,1.6083,1.60842,1.60821,1.60834,309799997.0
2006-12-27 23:11:00,1.60836,1.60843,1.60822,1.60831,167000003.0
2006-12-27 23:12:00,1.60845,1.60852,1.60834,1.60834,289300001.0
2006-12-27 23:13:00,1.60837,1.60837,1.60825,1.60825,60899999.0
2006-12-27 23:14:00,1.60835,1.6085,1.60824,1.60824,164600001.0
2006-12-27 23:15:00,1.6085,1.60857,1.60841,1.60857,207699999.0
2006-12-27 23:16:00,1.60855,1.60863,1.60844,1.60852,199600002.0
2006-12-27 23:17:00,1.60858,1.60865,1.60842,1.60862,337500000.0
2006-12-27 23:18:00,1.6086,1.60867,1.60843,1.60854,313300001.0
2006-12-27 23:19:00,1.6085,1.60859,1.60838,1.60851,305800000.0
2006-12-27 23:20:00,1.60851,1.60861,1.60845,1.60852,170900000.0
2006-12-27 23:21:00,1.60831,1.60847,1.60829,1.60838,232800002.0
2006-12-27 23:22:00,1.60824,1.60845,1.60824,1.6083,359600000.0
2006-12-27 23:23:00,1.60848,1.60848,1.60822,1.60843,268999997.0
2006-12-27 23:24:00,1.60843,1.60843,1.60828,1.60828,77400000.0
2006-12-27 23:25:00,1.6083,1.60842,1.60817,1.60832,284800003.0
2006-12-27 23:26:00,1.60813,1.60837,1.60813,1.6082,270299997.0
2006-12-27 23:27:00,1.60829,1.60847,1.60827,1.60837,256200003.0
2006-12-27 23:28:00,1.60838,1.60847,1.6083,1.6084,293900002.0
2006-12-27 23:29:00,1.60838,1.60842,1.60826,1.60832,254800001.0
2006-12-27 23:30:00,1.60845,1.60845,1.6082,1.6082,218900005.0
2006-12-27 23:31:00,1.60838,1.60843,1.60826,1.60836,202200001.0
2006-12-27 23:32:00,1.60815,1.60832,1.60803,1.60819,179200001.0
2006-12-27 23:33:00,1.60823,1.60835,1.60814,1.60821,229399998.0
2006-12-27 23:34:00,1.60824,1.60832,1.60811,1.6082,216700003.0
2006-12-27 23:35:00,1.6081,1.6082,1.6081,1.6082,83100002.0
2006-12-27 23:36:00,1.6081,1.60828,1.60801,1.60814,238900002.0
2006-12-27 23:37:00,1.60817,1.60818,1.60807,1.60808,23000000.0
2006-12-27 23:38:00,1.60832,1.60833,1.60813,1.60828,369900008.0
2006-12-27 23:39:00,1.6081,1.60829,1.60798,1.60798,287399995.0
2006-12-27 23:40:00,1.6082,1.60827,1.60811,1.60816,175800003.0
2006-12-27 23:41:00,1.60833,1.60833,1.60809,1.60822,117800002.0
2006-12-27 23:42:00,1.60814,1.60837,1.60811,1.60825,366300001.0
2006-12-27 23:43:00,1.60816,1.60826,1.6081,1.60817,115900001.0
2006-12-27 23:44:00,1.60805,1.60822,1.60791,1.60814,232300000.0
2006-12-27 23:45:00,1.6077,1.60801,1.60747,1.60765,220800003.0
2006-12-27 23:46:00,1.60795,1.60803,1.60743,1.60756,398399999.0
2006-12-27 23:47:00,1.60817,1.60817,1.60805,1.60805,75800002.0
2006-12-27 23:48:00,1.6081,1.6081,1.60796,1.60796,107299998.0
2006-12-27 23:49:00,1.60816,1.60823,1.60799,1.60817,128900001.0
2006-12-27 23:50:00,1.60805,1.60815,1.60782,1.60815,256400004.0
2006-12-27 23:51:00,1.60805,1.60819,1.60805,1.60807,350299997.0
2006-12-27 23:52:00,1.60813,1.60825,1.60799,1.60825,231000001.0
2006-12-27 23:53:00,1.60816,1.60816,1.60786,1.60813,411300003.0
2006-12-27 23:54:00,1.60812,1.60814,1.60782,1.608,439700001.0
2006-12-27 23:55:00,1.60793,1.60806,1.60787,1.60799,44100000.0
2006-12-27 23:56:00,1.60792,1.60815,1.60792,1.608,324400003.0
2006-12-27 23:57:00,1.60827,1.60833,1.60811,1.60811,270500003.0
2006-12-27 23:58:00,1.60833,1.60862,1.60829,1.60846,303200002.0
2006-12-27 23:59:00,1.60843,1.60866,1.60835,1.60848,433200000.0
2006-12-28 00:00:00,1.60855,1.60869,1.6085,1.60852,240999997.0
2006-12-28 00:01:00,1.60842,1.60847,1.60825,1.60833,197800004.0
2006-12-28 00:02:00,1.60846,1.60853,1.60842,1.60847,106999999.0
2006-12-28 00:03:00,1.60832,1.60832,1.60801,1.60818,334500004.0
2006-12-28 00:04:00,1.60827,1.6083,1.60812,1.60815,294899993.0
2006-12-28 00:05:00,1.60807,1.60829,1.60807,1.60822,219900002.0
2006-12-28 00:06:00,1.60816,1.60831,1.6081,1.60825,415500000.0
2006-12-28 00:07:00,1.60807,1.60841,1.60801,1.60841,112100000.0
2006-12-28 00:08:00,1.60839,1.60849,1.6083,1.6083,326500002.0
2006-12-28 00:09:00,1.60833,1.60842,1.60811,1.6082,277300000.0
2006-12-28 00:10:00,1.60805,1.60814,1.60793,1.60805,220800000.0
2006-12-28 00:11:00,1.60813,1.60815,1.60799,1.60802,285000003.0
2006-12-28 00:12:00,1.60803,1.6081,1.60791,1.608,42400000.0
2006-12-28 00:13:00,1.60805,1.60812,1.60792,1.60796,207000003.0
2006-12-28 00:14:00,1.60799,1.60817,1.60795,1.608,303799998.0
2006-12-28 00:15:00,1.60812,1.60813,1.60802,1.60803,126500003.0
2006-12-28 00:16:00,1.60801,1.60818,1.60794,1.60818,262999996.0
2006-12-28 00:17:00,1.6082,1.60827,1.608,1.6081,404699998.0
2006-12-28 00:18:00,1.60818,1.60836,1.60802,1.6083,285100001.0
2006-12-28 00:19:00,1.60817,1.60831,1.60813,1.60824,190100003.0
2006-12-28 00:20:00,1.60819,1.60826,1.60804,1.60819,267799996.0
2006-12-28 00:21:00,1.60828,1.60851,1.60817,1.60817,269700004.0
2006-12-28 00:22:00,1.6086,1.60871,1.60848,1.60848,293700003.0
2006-12-28 00:23:00,1.60848,1.60887,1.60848,1.60866,265400000.0
2006-12-28 00:24:00,1.60855,1.60871,1.60842,1.60857,138800001.0
2006-12-28 00:25:00,1.60867,1.60882,1.6086,1.60875,356200001.0
2006-12-28 00:26:00,1.60863,1.60875,1.60846,1.60859,294800005.0
2006-12-28 00:27:00,1.60859,1.60864,1.60844,1.60858,173499999.0
2006-12-28 00:28:00,1.60863,1.60868,1.60849,1.60862,251600002.0
2006-12-28 00:29:00,1.60858,1.60881,1.60856,1.60873,220499998.0
2006-12-28 00:30:00,1.60883,1.60898,1.60878,1.60898,331700000.0
2006-12-28 00:31:00,1.60898,1.60904,1.60888,1.60893,172599997.0
2006-12-28 00:32:00,1.60872,1.60889,1.60867,1.60871,271499999.0
2006-12-28 00:33:00,1.60878,1.60891,1.60867,1.60877,309900003.0
2006-12-28 00:34:00,1.60877,1.60889,1.60862,1.60888,322099996.0
2006-12-28 00:35:00,1.60868,1.60883,1.6085,1.60861,160600002.0
2006-12-28 00:36:00,1.60855,1.60877,1.60855,1.60864,344000003.0
2006-12-28 00:37:00,1.60865,1.60871,1.60856,1.6087,175900000.0
2006-12-28 00:38:00,1.6086,1.60871,1.60846,1.6085,281200003.0
2006-12-28 00:39:00,1.6085,1.6085,1.6084,1.6084,98200001.0
2006-12-28 00:40:00,1.60838,1.60845,1.6083,1.6084,146199997.0
2006-12-28 00:41:00,1.60838,1.60845,1.60832,1.6084,135000003.0
2006-12-28 00:42:00,1.6083,1.60845,1.60827,1.60838,352700001.0
2006-12-28 00:43:00,1.6084,1.60845,1.60818,1.60838,528800001.0
2006-12-28 00:44:00,1.6082,1.60838,1.6082,1.60826,397600005.0
2006-12-28 00:45:00,1.60837,1.60837,1.60809,1.60809,224999998.0
2006-12-28 00:46:00,1.60817,1.60833,1.60805,1.60817,185600001.0
2006-12-28 00:47:00,1.60813,1.60845,1.60813,1.60842,220300000.0
2006-12-28 00:48:00,1.60848,1.60856,1.60839,1.6084,336900001.0
2006-12-28 00:49:00,1.6084,1.60855,1.60835,1.60835,216199998.0
2006-12-28 00:50:00,1.60845,1.60861,1.60843,1.60854,265400000.0
2006-12-28 00:51:00,1.60812,1.60852,1.60812,1.60852,263700007.0
2006-12-28 00:52:00,1.60838,1.60852,1.6082,1.60841,310300002.0
2006-12-28 00:53:00,1.60834,1.60852,1.60833,1.60837,216400000.0
2006-12-28 00:54:00,1.60845,1.60845,1.60818,1.60823,199799999.0
2006-12-28 00:55:00,1.60827,1.60852,1.60825,1.60841,429000004.0
2006-12-28 00:56:00,1.6082,1.6084,1.6082,1.6084,107500001.0
2006-12-28 00:57:00,1.60832,1.60843,1.60812,1.60815,626400000.0
2006-12-28 00:58:00,1.60825,1.60833,1.60802,1.60814,292300003.0
2006-12-28 00:59:00,1.60822,1.60832,1.60806,1.60827,353399997.0
2006-12-28 01:00:00,1.60808,1.60822,1.608,1.60821,181400002.0
2006-12-28 01:01:00,1.60825,1.6083,1.60808,1.60812,304999998.0
2006-12-28 01:02:00,1.60797,1.60818,1.60796,1.60818,291999999.0
2006-12-28 01:03:00,1.60791,1.60819,1.60791,1.60819,103100000.0
2006-12-28 01:04:00,1.60816,1.60816,1.60784,1.60792,580200000.0
2006-12-28 01:05:00,1.60806,1.60814,1.60791,1.60807,366699996.0
2006-12-28 01:06:00,1.60801,1.6081,1.60785,1.608,246800002.0
2006-12-28 01:07:00,1.60805,1.60813,1.60793,1.60805,142300002.0
2006-12-28 01:08:00,1.60801,1.6082,1.60798,1.6082,223700001.0
2006-12-28 01:09:00,1.60809,1.60818,1.60798,1.6081,168800003.0
2006-12-28 01:10:00,1.60814,1.60823,1.6081,1.60819,339000002.0
2006-12-28 01:11:00,1.60815,1.6084,1.60801,1.6084,186600000.0
2006-12-28 01:12:00,1.60814,1.60828,1.60807,1.60824,378400003.0
2006-12-28 01:13:00,1.60825,1.60825,1.60782,1.60782,201500001.0
2006-12-28 01:14:00,1.60805,1.60832,1.60805,1.60827,243599997.0
2006-12-28 01:15:00,1.60822,1.60849,1.60822,1.60847,317899996.0
2006-12-28 01:16:00,1.60841,1.60841,1.60818,1.60818,182900004.0
2006-12-28 01:17:00,1.60821,1.60851,1.60799,1.60829,401900001.0
2006-12-28 01:18:00,1.60845,1.60849,1.60833,1.60833,223100000.0
2006-12-28 01:19:00,1.60834,1.60843,1.60819,1.60838,217900003.0
2006-12-28 01:20:00,1.60845,1.60845,1.60826,1.6083,207000003.0
2006-12-28 01:21:00,1.60845,1.60845,1.6083,1.6083,192499999.0
2006-12-28 01:22:00,1.60845,1.60845,1.6084,1.6084,40000000.0
2006-12-28 01:23:00,1.60841,1.60847,1.60829,1.60836,259499999.0
2006-12-28 01:24:00,1.60841,1.60844,1.60814,1.60831,242800002.0
2006-12-28 01:25:00,1.60824,1.60843,1.60808,1.60829,285500000.0
2006-12-28 01:26:00,1.60845,1.60845,1.6084,1.6084,117500002.0
2006-12-28 01:27:00,1.60834,1.60848,1.60821,1.60835,448300002.0
2006-12-28 01:28:00,1.60835,1.60849,1.60834,1.60848,169400001.0
2006-12-28 01:29:00,1.6084,1.6085,1.60826,1.60846,327199999.0
2006-12-28 01:30:00,1.60829,1.6084,1.60826,1.60838,61699999.0
2006-12-28 01:31:00,1.60829,1.60848,1.60815,1.60828,471600006.0
2006-12-28 01:32:00,1.60843,1.60848,1.60822,1.60841,403199998.0
2006-12-28 01:33:00,1.60839,1.60849,1.60831,1.60831,218300000.0
2006-12-28 01:34:00,1.60836,1.6085,1.60814,1.60839,312200003.0
2006-12-28 01:35:00,1.60826,1.60852,1.60824,1.60843,211500000.0
2006-12-28 01:36:00,1.60841,1.60848,1.60828,1.60834,99900000.0
2006-12-28 01:37:00,1.60847,1.60854,1.60836,1.6084,168999999.0
2006-12-28 01:38:00,1.60848,1.60858,1.60839,1.60858,449500002.0
2006-12-28 01:39:00,1.60859,1.60876,1.60848,1.60848,243900000.0
2006-12-28 01:40:00,1.60857,1.60883,1.60849,1.60852,252500003.0
2006-12-28 01:41:00,1.60851,1.60863,1.60847,1.60854,271500003.0
2006-12-28 01:42:00,1.60842,1.60858,1.60842,1.60852,295000003.0
2006-12-28 01:43:00,1.60855,1.60855,1.6084,1.6084,142200002.0
2006-12-28 01:44:00,1.60843,1.60849,1.60842,1.60846,75000000.0
2006-12-28 01:45:00,1.60831,1.60842,1.60825,1.60839,180700001.0
2006-12-28 01:46:00,1.60829,1.60849,1.60828,1.60849,280700005.0
2006-12-28 01:47:00,1.60845,1.60845,1.6083,1.6083,86500000.0
2006-12-28 01:48:00,1.6083,1.60838,1.60815,1.60823,250999998.0
2006-12-28 01:49:00,1.60809,1.60851,1.60804,1.60851,137700000.0
2006-12-28 01:50:00,1.60835,1.60855,1.6081,1.6084,317299995.0
2006-12-28 01:51:00,1.60834,1.60844,1.60828,1.60844,82200001.0
2006-12-28 01:52:00,1.60828,1.6085,1.60828,1.60844,343900000.0
2006-12-28 01:53:00,1.60845,1.60858,1.60834,1.60846,186000001.0
2006-12-28 01:54:00,1.60855,1.60855,1.60826,1.60827,227099999.0
2006-12-28 01:55:00,1.60828,1.60845,1.60815,1.60823,458000001.0
2006-12-28 01:56:00,1.60835,1.60842,1.60827,1.60842,127100000.0
2006-12-28 01:57:00,1.60833,1.60852,1.60832,1.60852,238900004.0
2006-12-28 01:58:00,1.60833,1.6085,1.60827,1.60827,278900003.0
2006-12-28 01:59:00,1.60847,1.60855,1.60834,1.60847,193300006.0
2006-12-28 02:00:00,1.60856,1.60857,1.60823,1.60828,322999994.0
2006-12-28 02:01:00,1.60837,1.60857,1.60835,1.60838,351000001.0
2006-12-28 02:02:00,1.60829,1.60838,1.60813,1.60826,215900001.0
2006-12-28 02:03:00,1.60825,1.6084,1.60823,1.60837,263500001.0
2006-12-28 02:04:00,1.60837,1.60843,1.60816,1.60835,352700001.0
2006-12-28 02:05:00,1.6082,1.60834,1.60779,1.60818,299900002.0
2006-12-28 02:06:00,1.6084,1.60845,1.60829,1.60838,198099999.0
2006-12-28 02:07:00,1.60829,1.60847,1.60825,1.60841,443700002.0
2006-12-28 02:08:00,1.60827,1.60838,1.60805,1.60821,238100000.0
2006-12-28 02:09:00,1.60823,1.60833,1.60806,1.60828,256200000.0
2006-12-28 02:10:00,1.60815,1.60833,1.60812,1.60829,397699999.0
2006-12-28 02:11:00,1.60822,1.60834,1.60787,1.60795,307600001.0
2006-12-28 02:12:00,1.60805,1.60815,1.60796,1.60804,31800000.0
2006-12-28 02:13:00,1.60818,1.60825,1.60802,1.60812,294200002.0
2006-12-28 02:14:00,1.6083,1.60831,1.60812,1.60823,277599997.0
2006-12-28 02:15:00,1.60811,1.60826,1.60798,1.6081,205300002.0
2006-12-28 02:16:00,1.60813,1.60813,1.60786,1.60794,435000006.0
2006-12-28 02:17:00,1.60809,1.60816,1.60797,1.60803,55500000.0
2006-12-28 02:18:00,1.6081,1.6082,1.6081,1.6082,107800000.0
2006-12-28 02:19:00,1.60818,1.60824,1.608,1.60806,252700000.0
2006-12-28 02:20:00,1.60811,1.60829,1.60807,1.60807,124500001.0
2006-12-28 02:21:00,1.60813,1.60833,1.60811,1.60817,271800004.0
2006-12-28 02:22:00,1.60817,1.6082,1.60802,1.60805,265300002.0
2006-12-28 02:23:00,1.60814,1.60823,1.60798,1.60812,224700002.0
2006-12-28 02:24:00,1.60823,1.60825,1.60806,1.6082,302500004.0
2006-12-28 02:25:00,1.60819,1.60819,1.60811,1.60811,60800000.0
2006-12-28 02:26:00,1.60805,1.60817,1.60803,1.60812,76000000.0
2006-12-28 02:27:00,1.60817,1.6082,1.60799,1.60803,263200003.0
2006-12-28 02:28:00,1.60802,1.60825,1.608,1.60815,306900000.0
2006-12-28 02:29:00,1.60796,1.60825,1.60793,1.60825,279499999.0
2006-12-28 02:30:00,1.60791,1.60825,1.60791,1.60825,132500001.0
2006-12-28 02:31:00,1.6082,1.6082,1.6081,1.6081,126900001.0
2006-12-28 02:32:00,1.60805,1.60821,1.608,1.608,293600002.0
2006-12-28 02:33:00,1.60813,1.60817,1.60805,1.60805,36000000.0
2006-12-28 02:34:00,1.60815,1.6083,1.60806,1.60812,188399996.0
2006-12-28 02:35:00,1.60823,1.60831,1.60808,1.60823,441900000.0
2006-12-28 02:36:00,1.60817,1.60829,1.60801,1.6082,348300002.0
2006-12-28 02:37:00,1.60817,1.60833,1.60809,1.60824,250800003.0
2006-12-28 02:38:00,1.60808,1.60821,1.60806,1.6081,195300001.0
2006-12-28 02:39:00,1.60801,1.60824,1.60801,1.60806,364200006.0
2006-12-28 02:40:00,1.60815,1.60823,1.60796,1.60809,125200001.0
2006-12-28 02:41:00,1.60809,1.60821,1.60795,1.60798,482499998.0
2006-12-28 02:42:00,1.60808,1.60827,1.60805,1.60827,292199997.0
2006-12-28 02:43:00,1.60808,1.60822,1.608,1.60807,299799998.0
2006-12-28 02:44:00,1.60808,1.6082,1.60792,1.60792,299700000.0
2006-12-28 02:45:00,1.60817,1.60818,1.60799,1.60799,293100001.0
2006-12-28 02:46:00,1.60811,1.60811,1.60792,1.60792,91100000.0
2006-12-28 02:47:00,1.60815,1.60819,1.60794,1.60805,223799998.0
2006-12-28 02:48:00,1.6081,1.60826,1.60807,1.60807,356399997.0
2006-12-28 02:49:00,1.6075,1.60797,1.6073,1.60797,431200000.0
2006-12-28 02:50:00,1.60807,1.60819,1.60807,1.60819,99100000.0
2006-12-28 02:51:00,1.60806,1.60817,1.60794,1.60817,246999999.0
2006-12-28 02:52:00,1.60817,1.60823,1.60799,1.60806,323700008.0
2006-12-28 02:53:00,1.60812,1.60821,1.60795,1.60803,270900003.0
2006-12-28 02:54:00,1.60792,1.60808,1.60789,1.60799,396299997.0
2006-12-28 02:55:00,1.60793,1.60813,1.60775,1.60783,277100001.0
2006-12-28 02:56:00,1.60776,1.60793,1.6077,1.60788,391100002.0
2006-12-28 02:57:00,1.60803,1.60811,1.60781,1.60785,195799997.0
2006-12-28 02:58:00,1.60782,1.60798,1.60781,1.60781,235400000.0
2006-12-28 02:59:00,1.60804,1.60813,1.60792,1.60792,212400004.0
2006-12-28 03:00:00,1.60793,1.60794,1.60775,1.60787,187300000.0
2006-12-28 03:01:00,1.6079,1.60798,1.60777,1.60778,468000000.0
2006-12-28 03:02:00,1.60767,1.60788,1.60747,1.60767,359300002.0
2006-12-28 03:03:00,1.60789,1.60789,1.60769,1.60769,28299999.0
2006-12-28 03:04:00,1.60799,1.60822,1.60799,1.60805,214799999.0
2006-12-28 03:05:00,1.60807,1.60817,1.60805,1.6081,74000000.0
2006-12-28 03:06:00,1.60818,1.60822,1.60815,1.60815,93500002.0
2006-12-28 03:07:00,1.60816,1.60821,1.60801,1.60805,218399999.0
2006-12-28 03:08:00,1.60802,1.60817,1.60799,1.60817,285100003.0
2006-12-28 03:09:00,1.6082,1.6082,1.608,1.60815,136699998.0
2006-12-28 03:10:00,1.60817,1.60823,1.60796,1.60808,286800000.0
2006-12-28 03:11:00,1.60811,1.60814,1.60793,1.60799,133500000.0
2006-12-28 03:12:00,1.60794,1.60824,1.6079,1.60824,243000001.0
2006-12-28 03:13:00,1.60818,1.60827,1.60804,1.60814,121500001.0
2006-12-28 03:14:00,1.60805,1.60822,1.60792,1.60815,221399999.0
2006-12-28 03:15:00,1.60821,1.60821,1.60806,1.60814,265800002.0
2006-12-28 03:16:00,1.60796,1.60811,1.60771,1.60787,284300002.0
2006-12-28 03:17:00,1.60787,1.60814,1.60785,1.60785,179499999.0
2006-12-28 03:18:00,1.60796,1.60799,1.60786,1.60789,267499999.0
2006-12-28 03:19:00,1.60805,1.60805,1.60786,1.60786,398899998.0
2006-12-28 03:20:00,1.60796,1.60821,1.60796,1.608,245500000.0
2006-12-28 03:21:00,1.60791,1.6081,1.60791,1.60791,247800002.0
2006-12-28 03:22:00,1.60795,1.60813,1.60786,1.60792,305200000.0
2006-12-28 03:23:00,1.60785,1.6079,1.60772,1.60777,190500000.0
2006-12-28 03:24:00,1.60793,1.60801,1.60785,1.60787,298599997.0
2006-12-28 03:25:00,1.6078,1.6079,1.60769,1.6079,169899998.0
2006-12-28 03:26:00,1.60776,1.60799,1.60774,1.60774,400900002.0
2006-12-28 03:27:00,1.60763,1.60787,1.60729,1.60737,388000005.0
2006-12-28 03:28:00,1.60792,1.608,1.60779,1.60779,317200002.0
2006-12-28 03:29:00,1.60794,1.60803,1.60776,1.60788,394299996.0
2006-12-28 03:30:00,1.60779,1.60803,1.60779,1.60792,190699998.0
2006-12-28 03:31:00,1.6079,1.6079,1.6078,1.6078,99000002.0
2006-12-28 03:32:00,1.60767,1.60797,1.60767,1.60795,242399998.0
2006-12-28 03:33:00,1.60785,1.60795,1.60777,1.60793,198200000.0
2006-12-28 03:34:00,1.60794,1.60794,1.60768,1.60783,498900001.0
2006-12-28 03:35:00,1.6079,1.6079,1.6078,1.6078,15600000.0
2006-12-28 03:36:00,1.60799,1.60799,1.60787,1.60787,63100000.0
2006-12-28 03:37:00,1.60775,1.608,1.60775,1.6079,411999998.0
2006-12-28 03:38:00,1.60793,1.60799,1.60787,1.60796,147699999.0
2006-12-28 03:39:00,1.60794,1.60794,1.60756,1.60775,310999997.0
2006-12-28 03:40:00,1.60794,1.60795,1.6077,1.60774,387500001.0
2006-12-28 03:41:00,1.6077,1.60796,1.6077,1.60791,201900003.0
2006-12-28 03:42:00,1.60791,1.60795,1.60773,1.6078,413900000.0
2006-12-28 03:43:00,1.60796,1.60813,1.60773,1.60783,347400000.0
2006-12-28 03:44:00,1.60794,1.60804,1.60782,1.60795,353500002.0
2006-12-28 03:45:00,1.60794,1.60804,1.60784,1.60796,400099999.0
2006-12-28 03:46:00,1.60795,1.60799,1.60777,1.60792,374600000.0
2006-12-28 03:47:00,1.60793,1.60804,1.60783,1.60797,282700001.0
2006-12-28 03:48:00,1.60799,1.60804,1.60782,1.608,376800003.0
2006-12-28 03:49:00,1.60795,1.608,1.60782,1.60788,45600000.0
2006-12-28 03:50:00,1.60803,1.60803,1.60791,1.60793,150799998.0
2006-12-28 03:51:00,1.60802,1.60803,1.60784,1.60784,358600004.0
2006-12-28 03:52:00,1.60779,1.60795,1.60771,1.60771,232700000.0
2006-12-28 03:53:00,1.60781,1.60797,1.60781,1.60797,69700001.0
2006-12-28 03:54:00,1.60789,1.60797,1.60786,1.60788,39100000.0
2006-12-28 03:55:00,1.60773,1.60773,1.60756,1.60756,61500000.0
2006-12-28 03:56:00,1.60769,1.60799,1.60769,1.60795,188800003.0
2006-12-28 03:57:00,1.60797,1.608,1.60778,1.60786,217400001.0
2006-12-28 03:58:00,1.60777,1.60793,1.60771,1.60787,432100003.0
2006-12-28 03:59:00,1.60786,1.60795,1.60772,1.60782,305399999.0
2006-12-28 04:00:00,1.60775,1.60789,1.60767,1.60787,313800001.0
2006-12-28 04:01:00,1.60776,1.60792,1.60768,1.60779,401800004.0
2006-12-28 04:02:00,1.6078,1.60805,1.6078,1.608,234200000.0
2006-12-28 04:03:00,1.60783,1.608,1.60771,1.60773,353100007.0
2006-12-28 04:04:00,1.6078,1.60796,1.60778,1.60794,163399999.0
2006-12-28 04:05:00,1.60788,1.60804,1.60776,1.60797,293099997.0
2006-12-28 04:06:00,1.60798,1.60805,1.60781,1.60797,122000000.0
2006-12-28 04:07:00,1.60801,1.60813,1.60776,1.60802,288200000.0
2006-12-28 04:08:00,1.60802,1.60815,1.60793,1.60808,242799998.0
2006-12-28 04:09:00,1.60766,1.60803,1.60766,1.60798,179200001.0
2006-12-28 04:10:00,1.60791,1.60803,1.60782,1.60795,308200005.0
2006-12-28 04:11:00,1.60798,1.60801,1.6077,1.6077,363600004.0
2006-12-28 04:12:00,1.60793,1.60797,1.60785,1.60785,29400000.0
2006-12-28 04:13:00,1.60789,1.60809,1.60789,1.60807,271600004.0
2006-12-28 04:14:00,1.60785,1.60801,1.60777,1.60777,145300002.0
2006-12-28 04:15:00,1.6079,1.60795,1.6079,1.60795,69500001.0
2006-12-28 04:16:00,1.60794,1.60807,1.60781,1.60794,301700003.0
2006-12-28 04:17:00,1.60795,1.60807,1.60795,1.60803,121300002.0
2006-12-28 04:18:00,1.608,1.60805,1.60792,1.60798,60500000.0
2006-12-28 04:19:00,1.60794,1.60798,1.60775,1.60779,226900001.0
2006-12-28 04:20:00,1.60799,1.60799,1.6077,1.6077,83000000.0
2006-12-28 04:21:00,1.60797,1.60805,1.60783,1.60794,245599999.0
2006-12-28 04:22:00,1.60792,1.60792,1.60771,1.60775,193400000.0
2006-12-28 04:23:00,1.60771,1.608,1.60771,1.60797,414300004.0
2006-12-28 04:24:00,1.60787,1.60804,1.60783,1.60792,247899999.0
2006-12-28 04:25:00,1.60795,1.60795,1.60766,1.60774,348399994.0
2006-12-28 04:26:00,1.60797,1.60804,1.60784,1.60796,324399998.0
2006-12-28 04:27:00,1.608,1.60805,1.608,1.60805,142899998.0
2006-12-28 04:28:00,1.60797,1.60805,1.60787,1.60797,17800000.0
2006-12-28 04:29:00,1.60788,1.608,1.60782,1.60795,65500002.0
2006-12-28 04:30:00,1.60793,1.608,1.60779,1.60787,106200001.0
2006-12-28 04:31:00,1.60792,1.60805,1.60792,1.60805,67100000.0
2006-12-28 04:32:00,1.608,1.60805,1.6079,1.60798,234800004.0
2006-12-28 04:33:00,1.60793,1.60807,1.60793,1.60807,95800002.0
2006-12-28 04:34:00,1.60799,1.60803,1.60783,1.60798,195499998.0
2006-12-28 04:35:00,1.60789,1.60812,1.60784,1.60812,256999998.0
2006-12-28 04:36:00,1.60798,1.60809,1.60798,1.60806,37600000.0
2006-12-28 04:37:00,1.60804,1.60808,1.60786,1.60786,394800000.0
2006-12-28 04:38:00,1.6079,1.60806,1.6079,1.60802,306100003.0
2006-12-28 04:39:00,1.60797,1.60813,1.60785,1.60793,401400000.0
2006-12-28 04:40:00,1.60808,1.6081,1.60797,1.60805,276200001.0
2006-12-28 04:41:00,1.60792,1.60808,1.60787,1.60807,213600004.0
2006-12-28 04:42:00,1.60797,1.60809,1.60792,1.60808,426600004.0
2006-12-28 04:43:00,1.60795,1.60813,1.60786,1.60793,229299999.0
2006-12-28 04:44:00,1.60815,1.60815,1.6081,1.6081,96899997.0
2006-12-28 04:45:00,1.60785,1.60808,1.60779,1.60793,237200003.0
2006-12-28 04:46:00,1.60805,1.60808,1.60787,1.60787,333999997.0
2006-12-28 04:47:00,1.6081,1.60813,1.6079,1.60798,359399995.0
2006-12-28 04:48:00,1.60808,1.60816,1.60798,1.60802,187600000.0
2006-12-28 04:49:00,1.60807,1.60815,1.60787,1.60807,221999999.0
2006-12-28 04:50:00,1.60807,1.6081,1.60787,1.608,176600000.0
2006-12-28 04:51:00,1.60798,1.60813,1.60789,1.60813,239900000.0
2006-12-28 04:52:00,1.60806,1.60806,1.60789,1.60803,129400002.0
2006-12-28 04:53:00,1.60788,1.60805,1.60774,1.60797,107999998.0
2006-12-28 04:54:00,1.60788,1.60804,1.60777,1.60779,311700000.0
2006-12-28 04:55:00,1.60779,1.60798,1.60779,1.60798,69200000.0
2006-12-28 04:56:00,1.6079,1.608,1.6079,1.608,32000000.0
2006-12-28 04:57:00,1.60788,1.60805,1.60784,1.60805,257200004.0
2006-12-28 04:58:00,1.60796,1.60807,1.60784,1.60807,513699998.0
2006-12-28 04:59:00,1.60794,1.60804,1.60792,1.60792,269900005.0
2006-12-28 05:00:00,1.60798,1.60833,1.60798,1.6082,343200001.0
2006-12-28 05:01:00,1.60838,1.60847,1.60823,1.60834,259099999.0
2006-12-28 05:02:00,1.60811,1.60846,1.60811,1.60846,292600002.0
2006-12-28 05:03:00,1.60852,1.60852,1.60827,1.60827,221199998.0
2006-12-28 05:04:00,1.60847,1.6085,1.6082,1.6082,318599996.0
2006-12-28 05:05:00,1.60821,1.60837,1.60818,1.60821,256600002.0
2006-12-28 05:06:00,1.60824,1.6084,1.6082,1.6083,403200000.0
2006-12-28 05:07:00,1.60835,1.60835,1.6082,1.60825,254100000.0
2006-12-28 05:08:00,1.60817,1.60829,1.60808,1.60825,208600001.0
2006-12-28 05:09:00,1.6082,1.60836,1.60805,1.60815,313700004.0
2006-12-28 05:10:00,1.60797,1.60842,1.60788,1.60832,347500002.0
2006-12-28 05:11:00,1.60826,1.60833,1.60809,1.60809,299600003.0
2006-12-28 05:12:00,1.60801,1.60823,1.60795,1.60819,309100000.0
2006-12-28 05:13:00,1.60799,1.60809,1.60781,1.6079,172899999.0
2006-12-28 05:14:00,1.6081,1.6081,1.60788,1.6079,252499999.0
2006-12-28 05:15:00,1.60798,1.60802,1.6078,1.60781,341000001.0
2006-12-28 05:16:00,1.60772,1.60792,1.60754,1.60759,342000000.0
2006-12-28 05:17:00,1.60793,1.60804,1.60776,1.60777,387699999.0
2006-12-28 05:18:00,1.60802,1.60809,1.60787,1.60793,161299997.0
2006-12-28 05:19:00,1.60788,1.60809,1.60788,1.60809,80700002.0
2006-12-28 05:20:00,1.60798,1.60806,1.60782,1.60793,235500004.0
2006-12-28 05:21:00,1.60791,1.60808,1.60781,1.60799,331200001.0
2006-12-28 05:22:00,1.60808,1.60813,1.60785,1.60793,294099996.0
2006-12-28 05:23:00,1.60802,1.60808,1.60787,1.60796,213899999.0
2006-12-28 05:24:00,1.60803,1.60821,1.60785,1.60805,254200003.0
2006-12-28 05:25:00,1.60793,1.60813,1.60793,1.60805,341200004.0
2006-12-28 05:26:00,1.60807,1.60813,1.60799,1.60806,89500000.0
2006-12-28 05:27:00,1.60785,1.60812,1.60785,1.60805,325800000.0
2006-12-28 05:28:00,1.60788,1.6083,1.60788,1.6083,93500000.0
2006-12-28 05:29:00,1.60825,1.60832,1.60801,1.60832,212699999.0
2006-12-28 05:30:00,1.60824,1.60824,1.6081,1.60813,128199999.0
2006-12-28 05:31:00,1.60811,1.60818,1.60809,1.60812,37500000.0
2006-12-28 05:32:00,1.60792,1.6081,1.60792,1.60807,337000003.0
2006-12-28 05:33:00,1.60785,1.60814,1.60785,1.60808,262800002.0
2006-12-28 05:34:00,1.60792,1.60814,1.60786,1.60814,192600002.0
2006-12-28 05:35:00,1.60791,1.60803,1.60791,1.60793,122900000.0
2006-12-28 05:36:00,1.60787,1.60807,1.60772,1.608,407000001.0
2006-12-28 05:37:00,1.60806,1.60825,1.60795,1.60815,272200005.0
2006-12-28 05:38:00,1.60822,1.60822,1.60799,1.60799,282599998.0
2006-12-28 05:39:00,1.60794,1.60817,1.60793,1.60793,481400000.0
2006-12-28 05:40:00,1.60797,1.60805,1.60782,1.608,236200001.0
2006-12-28 05:41:00,1.60794,1.60809,1.60789,1.60799,219600001.0
2006-12-28 05:42:00,1.60793,1.60806,1.60785,1.60806,238400001.0
2006-12-28 05:43:00,1.60807,1.60821,1.60794,1.6081,198700001.0
2006-12-28 05:44:00,1.60793,1.60808,1.60789,1.60808,236000002.0
2006-12-28 05:45:00,1.60804,1.60806,1.60789,1.60793,195799997.0
2006-12-28 05:46:00,1.60798,1.60809,1.60783,1.60789,206500002.0
2006-12-28 05:47:00,1.60808,1.60814,1.60789,1.60796,374600002.0
2006-12-28 05:48:00,1.60804,1.60818,1.60796,1.60807,423500000.0
2006-12-28 05:49:00,1.60797,1.60816,1.60783,1.60801,488999999.0
2006-12-28 05:50:00,1.60806,1.60813,1.60789,1.608,318200001.0
2006-12-28 05:51:00,1.60788,1.60806,1.60785,1.60806,163800000.0
2006-12-28 05:52:00,1.60792,1.60811,1.60792,1.60803,331699998.0
2006-12-28 05:53:00,1.608,1.60807,1.60786,1.60788,440500001.0
2006-12-28 05:54:00,1.60787,1.60808,1.60774,1.60787,449599998.0
2006-12-28 05:55:00,1.60773,1.60795,1.60773,1.6079,147100000.0
2006-12-28 05:56:00,1.60794,1.60807,1.60785,1.60788,252600000.0
2006-12-28 05:57:00,1.60761,1.60798,1.60761,1.60783,319299998.0
2006-12-28 05:58:00,1.60795,1.60807,1.60791,1.60801,313700001.0
2006-12-28 05:59:00,1.6077,1.60799,1.60746,1.60769,401200008.0
2006-12-28 06:00:00,1.60789,1.60813,1.60784,1.60813,181400002.0
2006-12-28 06:01:00,1.60805,1.60812,1.60785,1.60798,409800009.0
2006-12-28 06:02:00,1.60793,1.60808,1.60793,1.60808,258300001.0
2006-12-28 06:03:00,1.6081,1.6081,1.60796,1.60802,231300002.0
2006-12-28 06:04:00,1.60781,1.60808,1.60781,1.60795,290399997.0
2006-12-28 06:05:00,1.60807,1.60813,1.60792,1.60792,200099997.0
2006-12-28 06:06:00,1.60808,1.60816,1.60794,1.60794,568800005.0
2006-12-28 06:07:00,1.608,1.60803,1.60773,1.60787,255500006.0
2006-12-28 06:08:00,1.60798,1.60818,1.60788,1.60796,444199995.0
2006-12-28 06:09:00,1.60813,1.60824,1.60792,1.608,658900001.0
2006-12-28 06:10:00,1.6079,1.6079,1.60764,1.60766,372800006.0
2006-12-28 06:11:00,1.60792,1.60798,1.60777,1.6079,313900004.0
2006-12-28 06:12:00,1.60785,1.60795,1.6077,1.60787,173499998.0
2006-12-28 06:13:00,1.60795,1.60798,1.60734,1.6077,257499998.0
2006-12-28 06:14:00,1.60787,1.60795,1.60774,1.60778,273900003.0
2006-12-28 06:15:00,1.60793,1.60795,1.60786,1.6079,133900001.0
2006-12-28 06:16:00,1.60783,1.60797,1.60775,1.60788,280899999.0
2006-12-28 06:17:00,1.60777,1.6079,1.60765,1.60765,243800000.0
2006-12-28 06:18:00,1.60777,1.60785,1.60764,1.6078,244999999.0
2006-12-28 06:19:00,1.60794,1.60802,1.60781,1.60782,144199999.0
2006-12-28 06:20:00,1.60773,1.60796,1.60753,1.60777,203800002.0
2006-12-28 06:21:00,1.60801,1.60801,1.60792,1.60795,71900000.0
2006-12-28 06:22:00,1.60793,1.60805,1.60781,1.60781,254900001.0
2006-12-28 06:23:00,1.60798,1.60812,1.60778,1.60807,426000005.0
2006-12-28 06:24:00,1.60787,1.60804,1.60779,1.60804,141500002.0
2006-12-28 06:25:00,1.60802,1.60807,1.60783,1.60783,280800002.0
2006-12-28 06:26:00,1.60796,1.60801,1.60771,1.60782,439800003.0
2006-12-28 06:27:00,1.60793,1.60803,1.60776,1.60787,213599998.0
2006-12-28 06:28:00,1.6075,1.60775,1.60712,1.60712,270600001.0
2006-12-28 06:29:00,1.60791,1.60797,1.6078,1.60795,184700000.0
2006-12-28 06:30:00,1.60787,1.60787,1.60774,1.60774,38500002.0
2006-12-28 06:31:00,1.60788,1.60792,1.60771,1.60775,197600003.0
2006-12-28 06:32:00,1.60776,1.60792,1.60776,1.60788,320200001.0
2006-12-28 06:33:00,1.60772,1.60785,1.60772,1.60783,135899999.0
2006-12-28 06:34:00,1.60787,1.60794,1.60775,1.60787,308099999.0
2006-12-28 06:35:00,1.60784,1.6079,1.60772,1.60772,263299996.0
2006-12-28 06:36:00,1.60782,1.60795,1.60764,1.60777,232600001.0
2006-12-28 06:37:00,1.60773,1.60791,1.60773,1.60776,232900004.0
2006-12-28 06:38:00,1.60771,1.60783,1.60769,1.60775,190099999.0
2006-12-28 06:39:00,1.60792,1.608,1.60772,1.60776,345999992.0
2006-12-28 06:40:00,1.60779,1.60796,1.60774,1.60787,269300002.0
2006-12-28 06:41:00,1.60791,1.60791,1.60765,1.60779,228800004.0
2006-12-28 06:42:00,1.60772,1.60792,1.60772,1.60786,333100002.0
2006-12-28 06:43:00,1.60789,1.60795,1.6078,1.60782,115599999.0
2006-12-28 06:44:00,1.60782,1.60789,1.60769,1.60775,231100001.0
2006-12-28 06:45:00,1.60782,1.60801,1.60775,1.60775,117000000.0
2006-12-28 06:46:00,1.6079,1.60795,1.60772,1.60772,252600002.0
2006-12-28 06:47:00,1.60779,1.60807,1.60761,1.6079,228100003.0
2006-12-28 06:48:00,1.60792,1.60803,1.60783,1.60785,296499998.0
2006-12-28 06:49:00,1.60803,1.60805,1.60788,1.60788,149099998.0
2006-12-28 06:50:00,1.6078,1.60808,1.6078,1.60803,235300003.0
2006-12-28 06:51:00,1.60776,1.60793,1.60767,1.60775,244800000.0
2006-12-28 06:52:00,1.60797,1.60811,1.60791,1.60798,283000002.0
2006-12-28 06:53:00,1.6078,1.6079,1.60777,1.60777,254199992.0
2006-12-28 06:54:00,1.60793,1.60814,1.60782,1.6079,243299996.0
2006-12-28 06:55:00,1.60798,1.60805,1.60782,1.60801,289099999.0
2006-12-28 06:56:00,1.60795,1.608,1.60782,1.60786,188100000.0
2006-12-28 06:57:00,1.60792,1.60808,1.60784,1.608,214900005.0
2006-12-28 06:58:00,1.60803,1.60803,1.60792,1.60795,272800002.0
2006-12-28 06:59:00,1.60799,1.60801,1.60787,1.60787,333100003.0
2006-12-28 07:00:00,1.60784,1.60811,1.60784,1.60803,378999999.0
2006-12-28 07:01:00,1.6079,1.60808,1.6079,1.60808,181700000.0
2006-12-28 07:02:00,1.60799,1.60812,1.60784,1.60791,398700001.0
2006-12-28 07:03:00,1.60795,1.60808,1.60787,1.60802,388599995.0
2006-12-28 07:04:00,1.60771,1.60807,1.60771,1.608,326999999.0
2006-12-28 07:05:00,1.60783,1.60807,1.60777,1.60796,298300002.0
2006-12-28 07:06:00,1.60805,1.60815,1.60784,1.60801,296199997.0
2006-12-28 07:07:00,1.60777,1.60803,1.60769,1.60786,212399999.0
2006-12-28 07:08:00,1.60812,1.60812,1.60783,1.60794,227500002.0
2006-12-28 07:09:00,1.60798,1.60809,1.60781,1.60781,234800003.0
2006-12-28 07:10:00,1.60802,1.60809,1.60784,1.608,317999997.0
2006-12-28 07:11:00,1.60782,1.60808,1.60782,1.60808,170299995.0
2006-12-28 07:12:00,1.60795,1.60806,1.60791,1.60798,159000000.0
2006-12-28 07:13:00,1.60784,1.60809,1.60784,1.608,213599998.0
2006-12-28 07:14:00,1.60795,1.60805,1.60784,1.60796,97400001.0
2006-12-28 07:15:00,1.60794,1.60805,1.6078,1.60799,359800002.0
2006-12-28 07:16:00,1.60794,1.60797,1.60776,1.60786,418400006.0
2006-12-28 07:17:00,1.60798,1.60808,1.60791,1.60796,157400002.0
2006-12-28 07:18:00,1.60813,1.60813,1.60793,1.60798,199300001.0
2006-12-28 07:19:00,1.60791,1.60805,1.60787,1.60787,251600001.0
2006-12-28 07:20:00,1.60786,1.60807,1.60786,1.608,210100002.0
2006-12-28 07:21:00,1.60796,1.60813,1.60794,1.60794,172700002.0
2006-12-28 07:22:00,1.60805,1.60825,1.6079,1.60819,351999998.0
2006-12-28 07:23:00,1.60801,1.60814,1.60801,1.60814,107000001.0
2006-12-28 07:24:00,1.60815,1.60815,1.60794,1.60794,307700000.0
2006-12-28 07:25:00,1.60793,1.60809,1.60793,1.60803,410500003.0
2006-12-28 07:26:00,1.60805,1.60805,1.60772,1.60787,320200001.0
2006-12-28 07:27:00,1.60802,1.60809,1.60786,1.60797,290299999.0
2006-12-28 07:28:00,1.60771,1.60818,1.60757,1.60783,462800004.0
2006-12-28 07:29:00,1.60804,1.6081,1.60788,1.60802,215499998.0
2006-12-28 07:30:00,1.60789,1.60811,1.60789,1.60805,230700002.0
2006-12-28 07:31:00,1.60802,1.60815,1.60801,1.60801,143800001.0
2006-12-28 07:32:00,1.60787,1.60798,1.60774,1.60779,301499999.0
2006-12-28 07:33:00,1.60782,1.60794,1.60732,1.60776,299499998.0
2006-12-28 07:34:00,1.60797,1.60812,1.60792,1.608,278699997.0
2006-12-28 07:35:00,1.60802,1.60819,1.60794,1.60811,157600001.0
2006-12-28 07:36:00,1.60798,1.6081,1.60787,1.60797,185499998.0
2006-12-28 07:37:00,1.608,1.60805,1.608,1.60805,8000000.0
2006-12-28 07:38:00,1.6079,1.608,1.6079,1.608,110200001.0
2006-12-28 07:39:00,1.608,1.608,1.60777,1.60796,270800001.0
2006-12-28 07:40:00,1.60782,1.60804,1.60782,1.60804,243100001.0
2006-12-28 07:41:00,1.60793,1.60811,1.60776,1.60807,404700004.0
2006-12-28 07:42:00,1.608,1.60808,1.60785,1.60798,346899998.0
2006-12-28 07:43:00,1.6079,1.60801,1.60779,1.6079,390400002.0
2006-12-28 07:44:00,1.60727,1.6078,1.60723,1.60762,249600003.0
2006-12-28 07:45:00,1.60807,1.60812,1.60796,1.60796,412099995.0
2006-12-28 07:46:00,1.60803,1.6081,1.60797,1.60805,36000000.0
2006-12-28 07:47:00,1.60794,1.60811,1.60794,1.60806,264500000.0
2006-12-28 07:48:00,1.60809,1.60815,1.60795,1.60798,364900003.0
2006-12-28 07:49:00,1.60798,1.60805,1.60791,1.60792,146300000.0
2006-12-28 07:50:00,1.60802,1.60803,1.60792,1.60793,127199999.0
2006-12-28 07:51:00,1.60809,1.60809,1.60784,1.60784,430500001.0
2006-12-28 07:52:00,1.60796,1.60811,1.60794,1.60802,123000002.0
2006-12-28 07:53:00,1.60786,1.60798,1.60786,1.60798,49500000.0
2006-12-28 07:54:00,1.60768,1.60802,1.60768,1.60794,269099998.0
2006-12-28 07:55:00,1.60789,1.60797,1.6078,1.60783,208000003.0
2006-12-28 07:56:00,1.60792,1.60792,1.60779,1.60779,13600000.0
2006-12-28 07:57:00,1.60753,1.60768,1.60753,1.60759,154399998.0
2006-12-28 07:58:00,1.60752,1.60767,1.6075,1.60767,107000000.0
2006-12-28 07:59:00,1.60766,1.60773,1.60751,1.6076,178999998.0
2006-12-28 08:00:00,1.60746,1.60763,1.60746,1.60763,99099998.0
2006-12-28 08:01:00,1.6077,1.60783,1.60751,1.60775,503500002.0
2006-12-28 08:02:00,1.60781,1.60781,1.60749,1.60758,415400002.0
2006-12-28 08:03:00,1.60764,1.60776,1.6075,1.60763,190899996.0
2006-12-28 08:04:00,1.60765,1.60777,1.60765,1.60773,64699999.0
2006-12-28 08:05:00,1.60777,1.60788,1.60768,1.60776,151800000.0
2006-12-28 08:06:00,1.6077,1.60775,1.60742,1.60742,397899995.0
2006-12-28 08:07:00,1.60772,1.60782,1.60761,1.60772,409300001.0
2006-12-28 08:08:00,1.60764,1.60776,1.60741,1.60763,245200002.0
2006-12-28 08:09:00,1.60756,1.60778,1.60756,1.60775,234400002.0
2006-12-28 08:10:00,1.60739,1.6078,1.60739,1.60772,243400002.0
2006-12-28 08:11:00,1.60748,1.60781,1.60748,1.60781,185599998.0
2006-12-28 08:12:00,1.60781,1.60783,1.60722,1.60753,326699994.0
2006-12-28 08:13:00,1.60763,1.60781,1.60759,1.60775,233099999.0
2006-12-28 08:14:00,1.60755,1.60768,1.60738,1.60755,269500000.0
2006-12-28 08:15:00,1.60763,1.60779,1.60757,1.60772,328800003.0
2006-12-28 08:16:00,1.60768,1.60789,1.60717,1.60744,413600002.0
2006-12-28 08:17:00,1.6076,1.60773,1.60757,1.60757,82300000.0
2006-12-28 08:18:00,1.6077,1.60783,1.60761,1.60783,50799999.0
2006-12-28 08:19:00,1.60793,1.60808,1.6079,1.60802,148599999.0
2006-12-28 08:20:00,1.60794,1.60803,1.60779,1.60795,234100004.0
2006-12-28 08:21:00,1.60787,1.60813,1.60774,1.60806,161299998.0
2006-12-28 08:22:00,1.60805,1.60805,1.60786,1.60791,187600000.0
2006-12-28 08:23:00,1.60794,1.60821,1.60789,1.60811,320899999.0
2006-12-28 08:24:00,1.6083,1.6083,1.60799,1.60808,94200000.0
2006-12-28 08:25:00,1.60813,1.60813,1.60794,1.60806,153600002.0
2006-12-28 08:26:00,1.60805,1.60813,1.60791,1.60802,222300007.0
2006-12-28 08:27:00,1.60789,1.60818,1.60773,1.60804,269600005.0
2006-12-28 08:28:00,1.60807,1.6082,1.60802,1.60816,388999999.0
2006-12-28 08:29:00,1.60813,1.60827,1.60813,1.60827,59999998.0
2006-12-28 08:30:00,1.60809,1.60839,1.60809,1.60823,305099999.0
2006-12-28 08:31:00,1.60818,1.60841,1.60818,1.60833,212799999.0
2006-12-28 08:32:00,1.60823,1.60841,1.60823,1.60832,119899999.0
2006-12-28 08:33:00,1.60834,1.60846,1.60824,1.6084,167900000.0
2006-12-28 08:34:00,1.6084,1.60845,1.60832,1.60845,263000006.0
2006-12-28 08:35:00,1.6084,1.60845,1.6084,1.60845,35200001.0
2006-12-28 08:36:00,1.60841,1.60841,1.60816,1.60831,361399998.0
2006-12-28 08:37:00,1.60832,1.60845,1.60826,1.60845,185000000.0
2006-12-28 08:38:00,1.60838,1.6084,1.60826,1.60829,96600000.0
2006-12-28 08:39:00,1.6083,1.60847,1.60827,1.60833,460399997.0
2006-12-28 08:40:00,1.60842,1.6085,1.60826,1.60845,309700001.0
2006-12-28 08:41:00,1.6085,1.6086,1.60831,1.60848,295200004.0
2006-12-28 08:42:00,1.60851,1.60862,1.60842,1.60842,222600000.0
2006-12-28 08:43:00,1.60842,1.6087,1.6084,1.6087,257200000.0
2006-12-28 08:44:00,1.60849,1.60869,1.60848,1.60859,179099999.0
2006-12-28 08:45:00,1.60872,1.60884,1.60843,1.60878,198900001.0
2006-12-28 08:46:00,1.60863,1.60866,1.60835,1.60844,458200001.0
2006-12-28 08:47:00,1.60836,1.60853,1.60828,1.60853,385099994.0
2006-12-28 08:48:00,1.6086,1.60865,1.60833,1.60852,358999999.0
2006-12-28 08:49:00,1.60787,1.60831,1.60776,1.60785,280000003.0
2006-12-28 08:50:00,1.60844,1.60844,1.6081,1.6081,189600000.0
2006-12-28 08:51:00,1.60787,1.60831,1.60787,1.60831,227800003.0
2006-12-28 08:52:00,1.60864,1.60896,1.60862,1.60896,157400004.0
2006-12-28 08:53:00,1.60917,1.6094,1.60908,1.60925,190400001.0
2006-12-28 08:54:00,1.60922,1.60933,1.60908,1.60908,265499995.0
2006-12-28 08:55:00,1.60933,1.60937,1.60922,1.60922,224400000.0
2006-12-28 08:56:00,1.60925,1.60935,1.60912,1.60912,313299994.0
2006-12-28 08:57:00,1.60924,1.60931,1.60908,1.60924,225100000.0
2006-12-28 08:58:00,1.60924,1.60924,1.60908,1.60921,256800002.0
2006-12-28 08:59:00,1.60917,1.60928,1.60911,1.60919,25600000.0
2006-12-28 09:00:00,1.60924,1.60942,1.60922,1.60934,348599995.0
2006-12-28 09:01:00,1.60928,1.60935,1.60916,1.60916,207700004.0
2006-12-28 09:02:00,1.60927,1.60928,1.60905,1.60918,306999999.0
2006-12-28 09:03:00,1.60915,1.60923,1.60902,1.60914,373500002.0
2006-12-28 09:04:00,1.60914,1.60932,1.60914,1.6092,447400004.0
2006-12-28 09:05:00,1.60915,1.60918,1.60898,1.6091,286100001.0
2006-12-28 09:06:00,1.60905,1.60918,1.609,1.60903,283099997.0
2006-12-28 09:07:00,1.60913,1.60923,1.60901,1.6092,155400001.0
2006-12-28 09:08:00,1.60923,1.60927,1.60914,1.60927,96300000.0
2006-12-28 09:09:00,1.60932,1.60939,1.60922,1.60924,369699997.0
2006-12-28 09:10:00,1.6092,1.6093,1.6092,1.6093,69500000.0
2006-12-28 09:11:00,1.60928,1.6094,1.60918,1.60928,353699994.0
2006-12-28 09:12:00,1.60938,1.60946,1.60913,1.60935,370599996.0
2006-12-28 09:13:00,1.60914,1.60929,1.6091,1.60917,184599998.0
2006-12-28 09:14:00,1.60931,1.60937,1.60913,1.60914,313200003.0
2006-12-28 09:15:00,1.60916,1.60938,1.60916,1.6093,211900001.0
2006-12-28 09:16:00,1.60932,1.60936,1.60909,1.60911,309900001.0
2006-12-28 09:17:00,1.60936,1.60936,1.60921,1.60924,339899998.0
2006-12-28 09:18:00,1.60926,1.60941,1.60913,1.60941,372899994.0
2006-12-28 09:19:00,1.60918,1.60941,1.60916,1.60931,347900001.0
2006-12-28 09:20:00,1.60938,1.60938,1.6092,1.60938,422700002.0
2006-12-28 09:21:00,1.60927,1.60936,1.60911,1.60925,178799999.0
2006-12-28 09:22:00,1.60921,1.60929,1.60919,1.60922,151500002.0
2006-12-28 09:23:00,1.60915,1.60923,1.60899,1.60923,349200004.0
2006-12-28 09:24:00,1.60918,1.6092,1.60897,1.60904,285500002.0
2006-12-28 09:25:00,1.60897,1.60917,1.60896,1.60901,323800000.0
2006-12-28 09:26:00,1.60908,1.60915,1.60902,1.6091,60500000.0
2006-12-28 09:27:00,1.60912,1.60917,1.60887,1.60912,227900003.0
2006-12-28 09:28:00,1.60912,1.60912,1.6088,1.6088,282800003.0
2006-12-28 09:29:00,1.60902,1.60906,1.60885,1.60889,414399995.0
2006-12-28 09:30:00,1.60898,1.60908,1.60891,1.60899,216500003.0
2006-12-28 09:31:00,1.60894,1.60902,1.60883,1.60883,169200001.0
2006-12-28 09:32:00,1.60902,1.60902,1.6087,1.60893,350600002.0
2006-12-28 09:33:00,1.60899,1.60909,1.60891,1.60908,302600002.0
2006-12-28 09:34:00,1.60905,1.60927,1.60901,1.60911,331100002.0
2006-12-28 09:35:00,1.60915,1.60947,1.60914,1.60947,268500002.0
2006-12-28 09:36:00,1.60938,1.60993,1.60938,1.60968,331000002.0
2006-12-28 09:37:00,1.60982,1.61005,1.60957,1.60988,310800002.0
2006-12-28 09:38:00,1.60998,1.61016,1.6097,1.61016,294099998.0
2006-12-28 09:39:00,1.61011,1.6102,1.60999,1.6101,117800000.0
2006-12-28 09:40:00,1.61006,1.61022,1.61006,1.61014,339500003.0
2006-12-28 09:41:00,1.6101,1.61018,1.60999,1.61,305599995.0
2006-12-28 09:42:00,1.61017,1.61025,1.61006,1.6101,343499999.0
2006-12-28 09:43:00,1.61015,1.6102,1.61,1.61013,307200002.0
2006-12-28 09:44:00,1.61015,1.61017,1.6099,1.6099,221400002.0
2006-12-28 09:45:00,1.60999,1.61015,1.60994,1.61015,242500000.0
2006-12-28 09:46:00,1.6101,1.6102,1.61004,1.61013,270800006.0
2006-12-28 09:47:00,1.61007,1.61021,1.61004,1.61012,173100002.0
2006-12-28 09:48:00,1.61013,1.61021,1.61,1.61007,329600000.0
2006-12-28 09:49:00,1.60995,1.61014,1.60992,1.6101,480900003.0
2006-12-28 09:50:00,1.61008,1.61017,1.6099,1.61015,350399999.0
2006-12-28 09:51:00,1.61012,1.61013,1.60999,1.61009,208300003.0
2006-12-28 09:52:00,1.60992,1.61005,1.60982,1.60998,334899998.0
2006-12-28 09:53:00,1.60997,1.6101,1.60979,1.61001,217100001.0
2006-12-28 09:54:00,1.61005,1.61013,1.60994,1.60995,280400001.0
2006-12-28 09:55:00,1.61,1.61015,1.60977,1.61013,258500000.0
2006-12-28 09:56:00,1.61005,1.61007,1.60991,1.60996,260400000.0
2006-12-28 09:57:00,1.61013,1.61013,1.60988,1.60988,443500005.0
2006-12-28 09:58:00,1.61001,1.61007,1.60993,1.60998,53500002.0
2006-12-28 09:59:00,1.60993,1.61005,1.60978,1.60987,174299998.0
2006-12-28 10:00:00,1.60994,1.61007,1.60986,1.60988,242700000.0
2006-12-28 10:01:00,1.61006,1.61008,1.60989,1.60994,367099993.0
2006-12-28 10:02:00,1.60987,1.60999,1.60972,1.6098,328300003.0
2006-12-28 10:03:00,1.60975,1.60992,1.6097,1.60978,357400005.0
2006-12-28 10:04:00,1.60984,1.60986,1.60979,1.60981,83900002.0
2006-12-28 10:05:00,1.60974,1.60992,1.60956,1.60983,456999997.0
2006-12-28 10:06:00,1.60934,1.6098,1.60852,1.60922,331400000.0
2006-12-28 10:07:00,1.60984,1.60993,1.60966,1.60985,230700002.0
2006-12-28 10:08:00,1.60965,1.60993,1.6096,1.60993,411199995.0
2006-12-28 10:09:00,1.60984,1.60993,1.6097,1.60978,307299999.0
2006-12-28 10:10:00,1.60984,1.60987,1.60965,1.60967,137000003.0
2006-12-28 10:11:00,1.60984,1.60995,1.60977,1.60993,360800002.0
2006-12-28 10:12:00,1.60982,1.60998,1.60969,1.60981,207300001.0
2006-12-28 10:13:00,1.60995,1.61001,1.60979,1.60992,130400000.0
2006-12-28 10:14:00,1.60989,1.60997,1.60972,1.60994,315599999.0
2006-12-28 10:15:00,1.60982,1.60991,1.60972,1.60985,247599999.0
2006-12-28 10:16:00,1.60997,1.61002,1.60981,1.60983,429499999.0
2006-12-28 10:17:00,1.60982,1.60992,1.60974,1.60986,327800006.0
2006-12-28 10:18:00,1.60988,1.61014,1.60976,1.60998,398000008.0
2006-12-28 10:19:00,1.61003,1.61016,1.60998,1.61013,386999997.0
2006-12-28 10:20:00,1.60998,1.61016,1.60989,1.61016,64800000.0
2006-12-28 10:21:00,1.61009,1.61009,1.60987,1.60991,183200001.0
2006-12-28 10:22:00,1.60999,1.6101,1.60985,1.61,365500001.0
2006-12-28 10:23:00,1.61007,1.61012,1.60989,1.61005,277400003.0
2006-12-28 10:24:00,1.6101,1.6101,1.6098,1.60996,186199998.0
2006-12-28 10:25:00,1.61007,1.61007,1.6097,1.6097,509900006.0
2006-12-28 10:26:00,1.60985,1.60996,1.60975,1.60985,103000000.0
2006-12-28 10:27:00,1.60987,1.61005,1.60981,1.60994,204100002.0
2006-12-28 10:28:00,1.60988,1.60998,1.60975,1.60992,357000000.0
2006-12-28 10:29:00,1.60991,1.60991,1.6097,1.6097,110200002.0
2006-12-28 10:30:00,1.60988,1.60997,1.60967,1.60979,320000000.0
2006-12-28 10:31:00,1.60991,1.61004,1.60975,1.60989,253299996.0
2006-12-28 10:32:00,1.60986,1.61008,1.6098,1.60992,348600000.0
2006-12-28 10:33:00,1.60994,1.61002,1.60975,1.60987,210300003.0
2006-12-28 10:34:00,1.61003,1.61011,1.60984,1.60984,114400000.0
2006-12-28 10:35:00,1.60989,1.61011,1.60983,1.60996,284300001.0
2006-12-28 10:36:00,1.61005,1.61016,1.60997,1.61008,575800006.0
2006-12-28 10:37:00,1.61005,1.61013,1.60991,1.61005,303899996.0
2006-12-28 10:38:00,1.60996,1.61017,1.60994,1.6101,283800000.0
2006-12-28 10:39:00,1.61002,1.61014,1.60985,1.61,296800003.0
2006-12-28 10:40:00,1.60997,1.61008,1.60984,1.61001,234800004.0
2006-12-28 10:41:00,1.60998,1.61003,1.6098,1.6098,412399997.0
2006-12-28 10:42:00,1.60994,1.61001,1.60978,1.60987,312399996.0
2006-12-28 10:43:00,1.60991,1.60998,1.60961,1.60989,359499999.0
2006-12-28 10:44:00,1.60991,1.61008,1.60977,1.61002,333599996.0
2006-12-28 10:45:00,1.61001,1.61001,1.60995,1.60995,89400000.0
2006-12-28 10:46:00,1.60969,1.60988,1.60965,1.60972,382400000.0
2006-12-28 10:47:00,1.60978,1.60978,1.60958,1.60958,176300000.0
2006-12-28 10:48:00,1.60962,1.60973,1.60962,1.60973,126899997.0
2006-12-28 10:49:00,1.60959,1.60959,1.60943,1.60943,221400000.0
2006-12-28 10:50:00,1.60934,1.60957,1.60933,1.6094,290799997.0
2006-12-28 10:51:00,1.60922,1.60957,1.60922,1.60945,360999996.0
2006-12-28 10:52:00,1.60938,1.60938,1.60902,1.6093,270600003.0
2006-12-28 10:53:00,1.60935,1.60935,1.60915,1.60924,340999998.0
2006-12-28 10:54:00,1.6092,1.60929,1.6091,1.60911,251799997.0
2006-12-28 10:55:00,1.60915,1.60935,1.60901,1.6092,324400003.0
2006-12-28 10:56:00,1.60942,1.60955,1.6093,1.60937,412500003.0
2006-12-28 10:57:00,1.60936,1.60961,1.60935,1.60961,412900002.0
2006-12-28 10:58:00,1.60962,1.60974,1.60961,1.60971,223600005.0
2006-12-28 10:59:00,1.60968,1.60981,1.60956,1.60956,303600001.0
2006-12-28 11:00:00,1.6098,1.60989,1.60963,1.60963,196100004.0
2006-12-28 11:01:00,1.60973,1.60981,1.60959,1.60976,207600002.0
2006-12-28 11:02:00,1.60982,1.60982,1.60964,1.60964,120700004.0
2006-12-28 11:03:00,1.60967,1.60967,1.60933,1.60933,361900000.0
2006-12-28 11:04:00,1.60939,1.60941,1.60906,1.60928,308399997.0
2006-12-28 11:05:00,1.60942,1.6095,1.60929,1.6095,220700002.0
2006-12-28 11:06:00,1.6094,1.60953,1.60921,1.60927,406500002.0
2006-12-28 11:07:00,1.60944,1.60953,1.60938,1.60944,152299997.0
2006-12-28 11:08:00,1.60953,1.6096,1.60937,1.60942,227299999.0
2006-12-28 11:09:00,1.60953,1.60973,1.60938,1.60963,200600000.0
2006-12-28 11:10:00,1.60962,1.60962,1.60935,1.60935,239900000.0
2006-12-28 11:11:00,1.60942,1.60948,1.60932,1.60938,249700002.0
2006-12-28 11:12:00,1.60936,1.6095,1.60928,1.60941,335799998.0
2006-12-28 11:13:00,1.60932,1.60944,1.60925,1.60937,189000000.0
2006-12-28 11:14:00,1.60928,1.6095,1.60928,1.60943,494699997.0
2006-12-28 11:15:00,1.60928,1.60945,1.60922,1.60945,201600001.0
2006-12-28 11:16:00,1.60927,1.60938,1.60923,1.60926,168699998.0
2006-12-28 11:17:00,1.60911,1.60935,1.60911,1.60928,260299996.0
2006-12-28 11:18:00,1.6092,1.6094,1.60909,1.60931,160100002.0
2006-12-28 11:19:00,1.60926,1.60926,1.60891,1.60891,333000004.0
2006-12-28 11:20:00,1.60887,1.60918,1.60884,1.60891,354300000.0
2006-12-28 11:21:00,1.60893,1.60906,1.60887,1.60906,350000001.0
2006-12-28 11:22:00,1.60855,1.60877,1.60825,1.60839,186099998.0
2006-12-28 11:23:00,1.60846,1.60853,1.60828,1.60828,171600001.0
2006-12-28 11:24:00,1.60827,1.60848,1.60824,1.60832,391999999.0
2006-12-28 11:25:00,1.6084,1.60853,1.60812,1.60841,343299996.0
2006-12-28 11:26:00,1.60835,1.60857,1.60833,1.60838,320200002.0
2006-12-28 11:27:00,1.60832,1.60853,1.60832,1.60853,281000004.0
2006-12-28 11:28:00,1.60838,1.60854,1.60814,1.60819,283300001.0
2006-12-28 11:29:00,1.60804,1.60829,1.60804,1.60815,312800005.0
2006-12-28 11:30:00,1.60819,1.60834,1.60813,1.6082,341900003.0
2006-12-28 11:31:00,1.60823,1.60839,1.6082,1.60834,477499998.0
2006-12-28 11:32:00,1.60829,1.60839,1.60813,1.60832,425500000.0
2006-12-28 11:33:00,1.60833,1.60833,1.60812,1.60826,435699998.0
2006-12-28 11:34:00,1.60828,1.60828,1.60803,1.60807,376800000.0
2006-12-28 11:35:00,1.60818,1.60844,1.60815,1.60822,280500002.0
2006-12-28 11:36:00,1.60816,1.60829,1.60807,1.60821,233100002.0
2006-12-28 11:37:00,1.60813,1.60829,1.60813,1.60826,318500000.0
2006-12-28 11:38:00,1.60821,1.60832,1.6081,1.6081,280900004.0
2006-12-28 11:39:00,1.6081,1.60834,1.6081,1.60825,252999999.0
2006-12-28 11:40:00,1.60801,1.60821,1.60801,1.60814,251799998.0
2006-12-28 11:41:00,1.60809,1.60832,1.60793,1.60832,399599995.0
2006-12-28 11:42:00,1.60805,1.6084,1.60805,1.6084,357099997.0
2006-12-28 11:43:00,1.60839,1.60848,1.60823,1.60823,488000003.0
2006-12-28 11:44:00,1.60817,1.60828,1.60807,1.60828,351599998.0
2006-12-28 11:45:00,1.60819,1.60845,1.6081,1.60845,445199997.0
2006-12-28 11:46:00,1.60847,1.60847,1.60818,1.60818,339200002.0
2006-12-28 11:47:00,1.60808,1.60843,1.60807,1.60843,143000000.0
2006-12-28 11:48:00,1.60848,1.60857,1.60833,1.60836,395399994.0
2006-12-28 11:49:00,1.60839,1.60864,1.60836,1.60855,247200001.0
2006-12-28 11:50:00,1.60857,1.60886,1.60857,1.60873,434099999.0
2006-12-28 11:51:00,1.60863,1.60875,1.60836,1.60846,384700003.0
2006-12-28 11:52:00,1.60823,1.60852,1.60823,1.60852,302799999.0
2006-12-28 11:53:00,1.60853,1.60871,1.60844,1.60862,257600000.0
2006-12-28 11:54:00,1.60881,1.60881,1.60843,1.60843,294400004.0
2006-12-28 11:55:00,1.60835,1.60863,1.60835,1.6085,302900001.0
2006-12-28 11:56:00,1.60845,1.60853,1.60826,1.60846,289899999.0
2006-12-28 11:57:00,1.60839,1.60864,1.60839,1.60864,309999998.0
2006-12-28 11:58:00,1.60868,1.6087,1.60847,1.60847,333100000.0
2006-12-28 11:59:00,1.60851,1.60877,1.60851,1.60869,353300001.0
2006-12-28 12:00:00,1.60873,1.60877,1.60852,1.60852,374700005.0
2006-12-28 12:01:00,1.60865,1.60881,1.60851,1.60856,303500000.0
2006-12-28 12:02:00,1.60855,1.60873,1.60847,1.60873,389699999.0
2006-12-28 12:03:00,1.60866,1.60877,1.60856,1.6087,267399999.0
2006-12-28 12:04:00,1.60867,1.60873,1.60863,1.60873,105899999.0
2006-12-28 12:05:00,1.60868,1.60879,1.60816,1.60835,320899999.0
2006-12-28 12:06:00,1.60887,1.60887,1.60855,1.60865,271300000.0
2006-12-28 12:07:00,1.60879,1.60891,1.60864,1.60864,232699998.0
2006-12-28 12:08:00,1.60883,1.60883,1.60858,1.60858,287500002.0
2006-12-28 12:09:00,1.60861,1.60891,1.60861,1.60873,201400001.0
2006-12-28 12:10:00,1.60892,1.60905,1.60879,1.60879,262100006.0
2006-12-28 12:11:00,1.60892,1.60892,1.60866,1.6088,436199995.0
2006-12-28 12:12:00,1.6089,1.60895,1.60878,1.60878,330900000.0
2006-12-28 12:13:00,1.60869,1.60886,1.60857,1.60873,332900005.0
2006-12-28 12:14:00,1.60832,1.60875,1.60828,1.60861,426300004.0
2006-12-28 12:15:00,1.60883,1.60883,1.6086,1.60871,334900001.0
2006-12-28 12:16:00,1.60867,1.60878,1.60854,1.60863,194599999.0
2006-12-28 12:17:00,1.60873,1.60875,1.60857,1.60868,288200002.0
2006-12-28 12:18:00,1.60856,1.60868,1.60845,1.60858,349700002.0
2006-12-28 12:19:00,1.60843,1.60855,1.60836,1.60842,230100001.0
2006-12-28 12:20:00,1.60846,1.60846,1.60825,1.60825,157300004.0
2006-12-28 12:21:00,1.60844,1.60844,1.60824,1.60835,491799996.0
2006-12-28 12:22:00,1.60826,1.60842,1.60818,1.60842,340699996.0
2006-12-28 12:23:00,1.60839,1.60841,1.6081,1.6081,327799995.0
2006-12-28 12:24:00,1.60822,1.60831,1.60813,1.60824,245200005.0
2006-12-28 12:25:00,1.6082,1.60827,1.60804,1.60815,463400002.0
2006-12-28 12:26:00,1.60818,1.60833,1.60812,1.60814,378799999.0
2006-12-28 12:27:00,1.60805,1.60817,1.60794,1.60802,240799999.0
2006-12-28 12:28:00,1.60798,1.60818,1.60783,1.60805,276300000.0
2006-12-28 12:29:00,1.60814,1.60821,1.60795,1.60795,277399998.0
2006-12-28 12:30:00,1.60816,1.60826,1.608,1.60806,188999998.0
2006-12-28 12:31:00,1.60827,1.60827,1.608,1.6081,259100002.0
2006-12-28 12:32:00,1.60805,1.60815,1.60795,1.60805,425799997.0
2006-12-28 12:33:00,1.6079,1.6082,1.6079,1.60811,156700002.0
2006-12-28 12:34:00,1.60811,1.60824,1.60794,1.60824,314800000.0
2006-12-28 12:35:00,1.60811,1.60811,1.60798,1.60811,182600001.0
2006-12-28 12:36:00,1.60804,1.60816,1.60783,1.60803,282600003.0
2006-12-28 12:37:00,1.60795,1.60814,1.60795,1.60814,230099996.0
2006-12-28 12:38:00,1.60804,1.60825,1.60803,1.60818,216400003.0
2006-12-28 12:39:00,1.60802,1.60816,1.60799,1.60799,248900004.0
2006-12-28 12:40:00,1.6081,1.60823,1.60795,1.60806,247800000.0
2006-12-28 12:41:00,1.6082,1.60828,1.60802,1.60802,237300001.0
2006-12-28 12:42:00,1.60818,1.60822,1.60801,1.60801,180599998.0
2006-12-28 12:43:00,1.60812,1.60818,1.60793,1.60806,393699999.0
2006-12-28 12:44:00,1.60791,1.60819,1.60791,1.60819,43900000.0
2006-12-28 12:45:00,1.60822,1.60829,1.6081,1.6081,231599999.0
2006-12-28 12:46:00,1.6082,1.60821,1.60799,1.60812,195400000.0
2006-12-28 12:47:00,1.60804,1.60822,1.60802,1.60822,233900001.0
2006-12-28 12:48:00,1.60801,1.60829,1.60801,1.60814,364399999.0
2006-12-28 12:49:00,1.6081,1.60829,1.6081,1.60829,178899996.0
2006-12-28 12:50:00,1.60812,1.60826,1.60801,1.60815,210200000.0
2006-12-28 12:51:00,1.60827,1.60831,1.60813,1.60813,211100000.0
2006-12-28 12:52:00,1.60793,1.60811,1.60766,1.60792,500000004.0
2006-12-28 12:53:00,1.60778,1.60793,1.60751,1.6077,262800000.0
2006-12-28 12:54:00,1.60755,1.60769,1.60748,1.60754,216900000.0
2006-12-28 12:55:00,1.60743,1.60748,1.60733,1.60748,219200002.0
2006-12-28 12:56:00,1.6073,1.60731,1.60707,1.60724,254300005.0
2006-12-28 12:57:00,1.60691,1.60706,1.60688,1.60703,273099997.0
2006-12-28 12:58:00,1.60694,1.6071,1.60687,1.60708,298600002.0
2006-12-28 12:59:00,1.60692,1.60719,1.60692,1.60711,225999999.0
2006-12-28 13:00:00,1.60704,1.60717,1.6069,1.6069,379500002.0
2006-12-28 13:01:00,1.60693,1.60697,1.6068,1.60697,328100002.0
2006-12-28 13:02:00,1.60707,1.60711,1.60685,1.60685,110999999.0
2006-12-28 13:03:00,1.60705,1.60719,1.60697,1.6071,279600000.0
2006-12-28 13:04:00,1.60707,1.60718,1.60688,1.607,273299999.0
2006-12-28 13:05:00,1.60707,1.60707,1.60683,1.60687,220300000.0
2006-12-28 13:06:00,1.6067,1.60696,1.6067,1.60696,266000003.0
2006-12-28 13:07:00,1.60696,1.60698,1.60671,1.60671,269799999.0
2006-12-28 13:08:00,1.60692,1.60692,1.60663,1.60677,204700000.0
2006-12-28 13:09:00,1.60667,1.60691,1.60667,1.6067,295700000.0
2006-12-28 13:10:00,1.60665,1.60685,1.60665,1.60667,185199998.0
2006-12-28 13:11:00,1.60683,1.60686,1.60661,1.60676,318799996.0
2006-12-28 13:12:00,1.60664,1.60664,1.60592,1.60594,268999998.0
2006-12-28 13:13:00,1.60599,1.60632,1.60596,1.60631,169899999.0
2006-12-28 13:14:00,1.60628,1.60635,1.6061,1.60621,136100002.0
2006-12-28 13:15:00,1.60631,1.60649,1.60621,1.60627,181199999.0
2006-12-28 13:16:00,1.60613,1.60627,1.60566,1.60578,258399996.0
2006-12-28 13:17:00,1.60563,1.60593,1.6055,1.60581,318100003.0
2006-12-28 13:18:00,1.60578,1.60616,1.60578,1.60613,393800002.0
2006-12-28 13:19:00,1.60618,1.60622,1.60597,1.60616,173500000.0
2006-12-28 13:20:00,1.60614,1.60629,1.6061,1.6061,314399999.0
2006-12-28 13:21:00,1.60616,1.60623,1.60603,1.60611,158900001.0
2006-12-28 13:22:00,1.60615,1.60618,1.606,1.60605,226000000.0
2006-12-28 13:23:00,1.60619,1.60629,1.60605,1.60623,290500002.0
2006-12-28 13:24:00,1.60618,1.60645,1.60618,1.60641,262399997.0
2006-12-28 13:25:00,1.60638,1.60655,1.60629,1.60635,312199998.0
2006-12-28 13:26:00,1.60627,1.60651,1.60619,1.60634,216800000.0
2006-12-28 13:27:00,1.60645,1.60666,1.60635,1.60641,328200003.0
2006-12-28 13:28:00,1.60644,1.60653,1.60631,1.60642,421100006.0
2006-12-28 13:29:00,1.60647,1.60683,1.60641,1.60672,203700001.0
2006-12-28 13:30:00,1.60672,1.60685,1.60665,1.60678,304400004.0
2006-12-28 13:31:00,1.60661,1.60685,1.6065,1.60684,194499999.0
2006-12-28 13:32:00,1.60672,1.60686,1.60661,1.60669,312200003.0
2006-12-28 13:33:00,1.60666,1.60675,1.60656,1.6066,258199996.0
2006-12-28 13:34:00,1.60673,1.60689,1.60659,1.60689,247799997.0
2006-12-28 13:35:00,1.60685,1.60704,1.60679,1.60679,249500007.0
2006-12-28 13:36:00,1.60685,1.60701,1.6067,1.60688,195799998.0
2006-12-28 13:37:00,1.60696,1.60696,1.60682,1.60692,115699999.0
2006-12-28 13:38:00,1.60658,1.60678,1.60644,1.60657,227499994.0
2006-12-28 13:39:00,1.60697,1.60704,1.60684,1.60684,218599998.0
2006-12-28 13:40:00,1.60699,1.60709,1.60685,1.60688,278400002.0
2006-12-28 13:41:00,1.60709,1.60709,1.60675,1.60687,350400001.0
2006-12-28 13:42:00,1.60697,1.60706,1.60686,1.60697,333799997.0
2006-12-28 13:43:00,1.60699,1.60707,1.60681,1.60692,331600006.0
2006-12-28 13:44:00,1.60678,1.6069,1.60669,1.6069,239500001.0
2006-12-28 13:45:00,1.60691,1.60696,1.6068,1.60684,60300000.0
2006-12-28 13:46:00,1.60702,1.60702,1.6068,1.60691,206000000.0
2006-12-28 13:47:00,1.60698,1.60698,1.60665,1.60665,301699999.0
2006-12-28 13:48:00,1.60677,1.60693,1.60661,1.6069,352300002.0
2006-12-28 13:49:00,1.60691,1.60699,1.60687,1.60689,314099997.0
2006-12-28 13:50:00,1.60691,1.60711,1.6069,1.60701,342899998.0
2006-12-28 13:51:00,1.60702,1.60716,1.60688,1.60693,224200000.0
2006-12-28 13:52:00,1.60704,1.6071,1.60682,1.60702,164900001.0
2006-12-28 13:53:00,1.60699,1.60709,1.60685,1.60695,284999998.0
2006-12-28 13:54:00,1.60703,1.60713,1.60684,1.60704,280899999.0
2006-12-28 13:55:00,1.60708,1.60708,1.6068,1.6068,293300000.0
2006-12-28 13:56:00,1.60687,1.60695,1.6067,1.60695,237199999.0
2006-12-28 13:57:00,1.6069,1.60697,1.6068,1.60681,372400002.0
2006-12-28 13:58:00,1.6069,1.60698,1.60679,1.60686,136400001.0
2006-12-28 13:59:00,1.60675,1.60693,1.6067,1.6068,170399999.0
2006-12-28 14:00:00,1.60676,1.60683,1.60653,1.60653,261200004.0
2006-12-28 14:01:00,1.60677,1.60695,1.60666,1.60685,311399997.0
2006-12-28 14:02:00,1.60693,1.60703,1.60678,1.60689,350200005.0
2006-12-28 14:03:00,1.60644,1.60692,1.60644,1.60675,230800001.0
2006-12-28 14:04:00,1.60664,1.60682,1.60653,1.60665,437600000.0
2006-12-28 14:05:00,1.60662,1.60687,1.60662,1.60673,107900000.0
2006-12-28 14:06:00,1.60674,1.60683,1.60657,1.6067,340500002.0
2006-12-28 14:07:00,1.60665,1.60693,1.60665,1.60687,373200005.0
2006-12-28 14:08:00,1.60666,1.60684,1.60666,1.60679,287199999.0
2006-12-28 14:09:00,1.60684,1.60691,1.60663,1.60663,335699995.0
2006-12-28 14:10:00,1.60662,1.60675,1.60657,1.60669,219500001.0
2006-12-28 14:11:00,1.60663,1.60663,1.60638,1.60644,155099997.0
2006-12-28 14:12:00,1.6064,1.60669,1.6064,1.60667,345200005.0
2006-12-28 14:13:00,1.6067,1.60676,1.60649,1.6067,225499996.0
2006-12-28 14:14:00,1.60667,1.60667,1.60633,1.60648,198800000.0
2006-12-28 14:15:00,1.60643,1.60648,1.60621,1.60648,166699998.0
2006-12-28 14:16:00,1.6065,1.6065,1.60624,1.60633,174600001.0
2006-12-28 14:17:00,1.60621,1.60634,1.60611,1.60627,157300001.0
2006-12-28 14:18:00,1.60615,1.60628,1.60588,1.60595,349299999.0
2006-12-28 14:19:00,1.60583,1.60597,1.60571,1.60577,326999997.0
2006-12-28 14:20:00,1.60576,1.60587,1.60551,1.60569,366000001.0
2006-12-28 14:21:00,1.60585,1.60591,1.60575,1.60586,347899999.0
2006-12-28 14:22:00,1.60588,1.60588,1.60568,1.60572,414899996.0
2006-12-28 14:23:00,1.60581,1.60595,1.60568,1.60577,344599999.0
2006-12-28 14:24:00,1.60592,1.60607,1.60576,1.60591,392500000.0
2006-12-28 14:25:00,1.60603,1.60607,1.60581,1.60581,389500008.0
2006-12-28 14:26:00,1.6057,1.60589,1.60563,1.6057,274000003.0
2006-12-28 14:27:00,1.60571,1.60588,1.60562,1.6058,309799999.0
2006-12-28 14:28:00,1.60557,1.60586,1.60557,1.60578,307500001.0
2006-12-28 14:29:00,1.60566,1.60587,1.60562,1.60582,339500005.0
2006-12-28 14:30:00,1.60583,1.60594,1.6057,1.60585,264799999.0
2006-12-28 14:31:00,1.60578,1.60594,1.60573,1.60573,366000000.0
2006-12-28 14:32:00,1.60588,1.60598,1.60559,1.60598,388699994.0
2006-12-28 14:33:00,1.60593,1.60608,1.60589,1.606,183800001.0
2006-12-28 14:34:00,1.60586,1.60616,1.60586,1.60606,412600005.0
2006-12-28 14:35:00,1.6059,1.60611,1.60581,1.606,457300003.0
2006-12-28 14:36:00,1.60593,1.60607,1.60584,1.60584,296499997.0
2006-12-28 14:37:00,1.60598,1.60619,1.60593,1.606,333399998.0
2006-12-28 14:38:00,1.60604,1.60612,1.60589,1.60602,252799995.0
2006-12-28 14:39:00,1.6061,1.60615,1.60596,1.606,279700003.0
2006-12-28 14:40:00,1.60604,1.60617,1.60591,1.60603,590000002.0
2006-12-28 14:41:00,1.60606,1.60618,1.60594,1.60603,443800003.0
2006-12-28 14:42:00,1.60624,1.60624,1.60588,1.60607,355700004.0
2006-12-28 14:43:00,1.60602,1.60616,1.60586,1.60608,290999998.0
2006-12-28 14:44:00,1.60604,1.60615,1.6059,1.60604,198099999.0
2006-12-28 14:45:00,1.60594,1.60603,1.60583,1.60595,225600001.0
2006-12-28 14:46:00,1.60594,1.60613,1.60586,1.60603,124299997.0
2006-12-28 14:47:00,1.60593,1.60605,1.60586,1.60603,122099998.0
2006-12-28 14:48:00,1.60583,1.60607,1.60574,1.60604,343599997.0
2006-12-28 14:49:00,1.60591,1.60599,1.60573,1.60581,222500000.0
2006-12-28 14:50:00,1.60595,1.60602,1.60579,1.60592,357200004.0
2006-12-28 14:51:00,1.60597,1.60605,1.6058,1.60589,226799999.0
2006-12-28 14:52:00,1.606,1.6061,1.60596,1.60604,251700001.0
2006-12-28 14:53:00,1.6058,1.60594,1.60558,1.60572,138499998.0
2006-12-28 14:54:00,1.60585,1.60587,1.60565,1.60573,247200003.0
2006-12-28 14:55:00,1.60564,1.60587,1.60564,1.60579,255699997.0
2006-12-28 14:56:00,1.60581,1.60597,1.60571,1.60571,270399998.0
2006-12-28 14:57:00,1.60573,1.60597,1.60573,1.60596,275899999.0
2006-12-28 14:58:00,1.60586,1.60592,1.60574,1.60576,169600002.0
2006-12-28 14:59:00,1.60577,1.60592,1.60571,1.60581,319799997.0
2006-12-28 15:00:00,1.60583,1.60606,1.6058,1.60602,299499994.0
2006-12-28 15:01:00,1.60606,1.6061,1.60585,1.60585,420100007.0
2006-12-28 15:02:00,1.60605,1.60608,1.60592,1.60592,210600002.0
2006-12-28 15:03:00,1.60585,1.60595,1.60575,1.60588,241000002.0
2006-12-28 15:04:00,1.60569,1.60583,1.60559,1.60578,92500000.0
2006-12-28 15:05:00,1.6059,1.6059,1.60542,1.60577,356099999.0
2006-12-28 15:06:00,1.60569,1.6058,1.60556,1.60566,367799998.0
2006-12-28 15:07:00,1.60577,1.60588,1.60563,1.60568,276800000.0
2006-12-28 15:08:00,1.6057,1.60583,1.60555,1.60576,214300009.0
2006-12-28 15:09:00,1.60597,1.60597,1.60571,1.6058,95900001.0
2006-12-28 15:10:00,1.60578,1.606,1.60564,1.6058,273599996.0
2006-12-28 15:11:00,1.6057,1.60584,1.60567,1.60567,448500005.0
2006-12-28 15:12:00,1.60573,1.60573,1.60552,1.60573,190000002.0
2006-12-28 15:13:00,1.60565,1.60569,1.6055,1.60569,238200000.0
2006-12-28 15:14:00,1.60555,1.60566,1.60542,1.60543,295700000.0
2006-12-28 15:15:00,1.60557,1.6057,1.60549,1.60549,520700000.0
2006-12-28 15:16:00,1.60568,1.60568,1.60557,1.60557,138199998.0
2006-12-28 15:17:00,1.60549,1.60571,1.60549,1.60552,216799999.0
2006-12-28 15:18:00,1.60545,1.60572,1.60542,1.60572,362900003.0
2006-12-28 15:19:00,1.60578,1.60578,1.60556,1.60563,376100002.0
2006-12-28 15:20:00,1.6057,1.60575,1.60557,1.60558,419200000.0
2006-12-28 15:21:00,1.60555,1.60565,1.6054,1.60554,314699998.0
2006-12-28 15:22:00,1.60558,1.60558,1.6054,1.6054,49600000.0
2006-12-28 15:23:00,1.6054,1.60563,1.60532,1.60549,166499998.0
2006-12-28 15:24:00,1.60556,1.6057,1.60542,1.60542,368799996.0
2006-12-28 15:25:00,1.60544,1.60545,1.60523,1.60531,245900001.0
2006-12-28 15:26:00,1.60562,1.60562,1.6054,1.6054,201800003.0
2006-12-28 15:27:00,1.60555,1.60563,1.60541,1.60547,433100005.0
2006-12-28 15:28:00,1.60544,1.60563,1.60536,1.6054,158000000.0
2006-12-28 15:29:00,1.6054,1.60549,1.60518,1.60535,256299999.0
2006-12-28 15:30:00,1.60525,1.60557,1.60521,1.60557,261099999.0
2006-12-28 15:31:00,1.60567,1.60567,1.60528,1.6054,337200003.0
2006-12-28 15:32:00,1.60542,1.60561,1.60542,1.60549,115000004.0
2006-12-28 15:33:00,1.60558,1.60578,1.60544,1.60578,353599999.0
2006-12-28 15:34:00,1.60581,1.60586,1.60566,1.60586,169900001.0
2006-12-28 15:35:00,1.60582,1.60596,1.60568,1.60581,232300000.0
2006-12-28 15:36:00,1.60577,1.60606,1.60577,1.60597,96400001.0
2006-12-28 15:37:00,1.6062,1.6065,1.6062,1.60636,180599999.0
2006-12-28 15:38:00,1.60632,1.60642,1.60618,1.60618,319300006.0
2006-12-28 15:39:00,1.60623,1.60637,1.60598,1.60618,271799999.0
2006-12-28 15:40:00,1.60621,1.60621,1.60592,1.60592,314800004.0
2006-12-28 15:41:00,1.60586,1.60614,1.60586,1.60614,197599999.0
2006-12-28 15:42:00,1.60599,1.60612,1.6057,1.60575,364199999.0
2006-12-28 15:43:00,1.60586,1.60605,1.60577,1.6059,177300002.0
2006-12-28 15:44:00,1.60588,1.606,1.60586,1.60589,183100001.0
2006-12-28 15:45:00,1.60592,1.60604,1.60573,1.60573,165299999.0
2006-12-28 15:46:00,1.60583,1.60606,1.60567,1.60588,381399996.0
2006-12-28 15:47:00,1.60594,1.60608,1.60585,1.60608,298200003.0
2006-12-28 15:48:00,1.60594,1.60606,1.60571,1.6058,282300002.0
2006-12-28 15:49:00,1.60574,1.60595,1.60574,1.60594,250199998.0
2006-12-28 15:50:00,1.60585,1.60585,1.60559,1.60568,249999999.0
2006-12-28 15:51:00,1.60582,1.60588,1.60553,1.60553,340800002.0
2006-12-28 15:52:00,1.60561,1.60575,1.60549,1.60562,275499999.0
2006-12-28 15:53:00,1.60565,1.60565,1.6053,1.6053,231400004.0
2006-12-28 15:54:00,1.60545,1.60545,1.6052,1.60534,238300003.0
2006-12-28 15:55:00,1.6055,1.6055,1.60527,1.60537,133399999.0
2006-12-28 15:56:00,1.60541,1.60552,1.60525,1.60543,379700003.0
2006-12-28 15:57:00,1.60546,1.60552,1.60535,1.60543,153599999.0
2006-12-28 15:58:00,1.60545,1.60572,1.60545,1.60572,221299997.0
2006-12-28 15:59:00,1.60572,1.60572,1.60553,1.60568,277900000.0
2006-12-28 16:00:00,1.60567,1.6058,1.60556,1.60568,278999999.0
2006-12-28 16:01:00,1.60554,1.60581,1.60537,1.60567,368699996.0
2006-12-28 16:02:00,1.60567,1.60578,1.60545,1.60568,251799999.0
2006-12-28 16:03:00,1.6056,1.60585,1.6055,1.60585,488500005.0
2006-12-28 16:04:00,1.60581,1.60581,1.60565,1.60565,104999997.0
2006-12-28 16:05:00,1.60561,1.6057,1.60542,1.60559,247000004.0
2006-12-28 16:06:00,1.60541,1.6057,1.60541,1.6057,387400000.0
2006-12-28 16:07:00,1.60565,1.60577,1.6055,1.60565,276499997.0
2006-12-28 16:08:00,1.6055,1.60578,1.60545,1.60557,342400004.0
2006-12-28 16:09:00,1.60576,1.60576,1.60545,1.6056,476199995.0
2006-12-28 16:10:00,1.60565,1.60565,1.60536,1.60555,243100001.0
2006-12-28 16:11:00,1.60569,1.60576,1.60555,1.60568,232200004.0
2006-12-28 16:12:00,1.60557,1.60571,1.60548,1.60549,232900007.0
2006-12-28 16:13:00,1.60541,1.60572,1.60539,1.60567,390600000.0
2006-12-28 16:14:00,1.6055,1.60567,1.60538,1.60566,571999997.0
2006-12-28 16:15:00,1.60519,1.60558,1.60519,1.60553,250000003.0
2006-12-28 16:16:00,1.60552,1.60564,1.60543,1.60549,475300004.0
2006-12-28 16:17:00,1.60547,1.60547,1.60515,1.60527,130600002.0
2006-12-28 16:18:00,1.60542,1.60558,1.60528,1.60548,245000000.0
2006-12-28 16:19:00,1.60547,1.60558,1.60531,1.60543,339400000.0
2006-12-28 16:20:00,1.60529,1.60545,1.60527,1.60533,169700001.0
2006-12-28 16:21:00,1.60547,1.60552,1.60539,1.60551,71100000.0
2006-12-28 16:22:00,1.60547,1.6056,1.60535,1.60541,298700000.0
2006-12-28 16:23:00,1.6054,1.60549,1.60524,1.6053,251500005.0
2006-12-28 16:24:00,1.60535,1.60548,1.60522,1.60531,456700005.0
2006-12-28 16:25:00,1.60547,1.6056,1.60541,1.60552,143800000.0
2006-12-28 16:26:00,1.60548,1.60556,1.60524,1.60535,272100003.0
2006-12-28 16:27:00,1.60538,1.60542,1.60519,1.60527,272400002.0
2006-12-28 16:28:00,1.60532,1.60546,1.60523,1.6053,345800000.0
2006-12-28 16:29:00,1.60552,1.60555,1.60534,1.6055,323399998.0
2006-12-28 16:30:00,1.60533,1.60534,1.60512,1.60521,357400006.0
2006-12-28 16:31:00,1.60513,1.6053,1.60496,1.6053,257900002.0
2006-12-28 16:32:00,1.60535,1.60544,1.60516,1.6053,255300003.0
2006-12-28 16:33:00,1.60532,1.60543,1.60517,1.60528,168899999.0
2006-12-28 16:34:00,1.60541,1.60551,1.60532,1.60542,6400000.0
2006-12-28 16:35:00,1.60539,1.60555,1.60533,1.60541,218900001.0
2006-12-28 16:36:00,1.6054,1.60559,1.60539,1.60552,393500006.0
2006-12-28 16:37:00,1.60558,1.60565,1.60545,1.60545,199199999.0
2006-12-28 16:38:00,1.60538,1.60562,1.60523,1.60533,484000001.0
2006-12-28 16:39:00,1.60554,1.60556,1.60545,1.6055,143000002.0
2006-12-28 16:40:00,1.60549,1.60555,1.6054,1.6055,299099999.0
2006-12-28 16:41:00,1.60536,1.60548,1.60528,1.60543,189500002.0
2006-12-28 16:42:00,1.60529,1.60558,1.60529,1.6055,486800002.0
2006-12-28 16:43:00,1.60519,1.60553,1.60507,1.60553,288500004.0
2006-12-28 16:44:00,1.60548,1.60562,1.60536,1.60562,433600004.0
2006-12-28 16:45:00,1.60552,1.6056,1.60538,1.60541,362499999.0
2006-12-28 16:46:00,1.60557,1.6056,1.60538,1.60553,321700004.0
2006-12-28 16:47:00,1.60556,1.60563,1.60538,1.60554,275399998.0
2006-12-28 16:48:00,1.60545,1.60553,1.60529,1.60539,355699995.0
2006-12-28 16:49:00,1.60536,1.60556,1.60536,1.60553,191000000.0
2006-12-28 16:50:00,1.60541,1.60555,1.60518,1.60555,294899997.0
2006-12-28 16:51:00,1.60548,1.60555,1.6052,1.6052,318900001.0
2006-12-28 16:52:00,1.60553,1.60561,1.60545,1.60552,203900002.0
2006-12-28 16:53:00,1.60539,1.60552,1.60533,1.60537,376700002.0
2006-12-28 16:54:00,1.60545,1.60561,1.60529,1.60538,443200003.0
2006-12-28 16:55:00,1.60569,1.60583,1.60559,1.60576,357000003.0
2006-12-28 16:56:00,1.60576,1.60576,1.60559,1.60569,268800002.0
2006-12-28 16:57:00,1.60585,1.60613,1.60583,1.60606,143699999.0
2006-12-28 16:58:00,1.60587,1.60613,1.60574,1.60587,323200005.0
2006-12-28 16:59:00,1.60585,1.60585,1.60566,1.60577,172700001.0
2006-12-28 17:00:00,1.60567,1.6063,1.60567,1.6063,324100004.0
2006-12-28 17:01:00,1.60622,1.60622,1.60587,1.60606,381600004.0
2006-12-28 17:02:00,1.60592,1.60612,1.60575,1.60593,268899997.0
2006-12-28 17:03:00,1.60584,1.60604,1.6055,1.6056,398200002.0
2006-12-28 17:04:00,1.6055,1.60569,1.60532,1.60548,399300001.0
2006-12-28 17:05:00,1.60565,1.60581,1.60561,1.60571,383400001.0
2006-12-28 17:06:00,1.60575,1.6059,1.60569,1.6057,268299995.0
2006-12-28 17:07:00,1.60582,1.60607,1.60582,1.60591,265099999.0
2006-12-28 17:08:00,1.60602,1.60607,1.60584,1.60599,328199996.0
2006-12-28 17:09:00,1.60588,1.60597,1.60573,1.60594,293299998.0
2006-12-28 17:10:00,1.60573,1.60589,1.60551,1.60551,403400002.0
2006-12-28 17:11:00,1.60596,1.60628,1.60596,1.60596,366800003.0
2006-12-28 17:12:00,1.60588,1.60607,1.6058,1.60593,329899997.0
2006-12-28 17:13:00,1.60591,1.60601,1.60575,1.60599,327499994.0
2006-12-28 17:14:00,1.60591,1.60602,1.60582,1.60592,407200002.0
2006-12-28 17:15:00,1.60593,1.60602,1.60573,1.60579,227300003.0
2006-12-28 17:16:00,1.60569,1.60592,1.60568,1.60592,448399997.0
2006-12-28 17:17:00,1.60569,1.60598,1.60569,1.60591,374000002.0
2006-12-28 17:18:00,1.60573,1.60592,1.60569,1.60583,395200001.0
2006-12-28 17:19:00,1.60597,1.60613,1.60585,1.6061,335699998.0
2006-12-28 17:20:00,1.60608,1.60618,1.6059,1.606,135000002.0
2006-12-28 17:21:00,1.60612,1.6062,1.60596,1.60608,445600002.0
2006-12-28 17:22:00,1.60627,1.60635,1.60605,1.60605,274200001.0
2006-12-28 17:23:00,1.60606,1.60621,1.60597,1.60604,143800001.0
2006-12-28 17:24:00,1.60618,1.60627,1.60604,1.60604,276199999.0
2006-12-28 17:25:00,1.60619,1.60629,1.60616,1.60619,181399999.0
2006-12-28 17:26:00,1.60617,1.60629,1.60604,1.60622,317800002.0
2006-12-28 17:27:00,1.6062,1.60623,1.60609,1.60616,250999999.0
2006-12-28 17:28:00,1.60547,1.6062,1.6054,1.60596,448900007.0
2006-12-28 17:29:00,1.60615,1.60617,1.60602,1.60617,232299997.0
2006-12-28 17:30:00,1.60595,1.60612,1.60578,1.60602,275600002.0
2006-12-28 17:31:00,1.60603,1.60623,1.60598,1.60619,365300004.0
2006-12-28 17:32:00,1.60611,1.60629,1.60597,1.60614,327999999.0
2006-12-28 17:33:00,1.60622,1.60636,1.60614,1.60629,380199999.0
2006-12-28 17:34:00,1.60605,1.60624,1.60601,1.60621,329800002.0
2006-12-28 17:35:00,1.60612,1.60632,1.60611,1.60615,307400000.0
2006-12-28 17:36:00,1.60613,1.60634,1.60593,1.6062,283500002.0
2006-12-28 17:37:00,1.60592,1.60616,1.60592,1.60612,219000002.0
2006-12-28 17:38:00,1.60612,1.60622,1.60598,1.60606,358999996.0
2006-12-28 17:39:00,1.60599,1.60618,1.60599,1.60609,174200002.0
2006-12-28 17:40:00,1.60582,1.60617,1.60582,1.60617,334699999.0
2006-12-28 17:41:00,1.6061,1.60619,1.60585,1.60595,290499996.0
2006-12-28 17:42:00,1.60593,1.60613,1.6059,1.60604,323300000.0
2006-12-28 17:43:00,1.6059,1.60621,1.60586,1.60593,217799998.0
2006-12-28 17:44:00,1.60567,1.60608,1.60567,1.6058,210400001.0
2006-12-28 17:45:00,1.60568,1.60578,1.60558,1.60566,518200009.0
2006-12-28 17:46:00,1.60573,1.60587,1.60566,1.60579,246700002.0
2006-12-28 17:47:00,1.60583,1.60583,1.60565,1.60575,251700001.0
2006-12-28 17:48:00,1.60563,1.60588,1.60558,1.60585,289600000.0
2006-12-28 17:49:00,1.60564,1.60594,1.60556,1.60572,571900002.0
2006-12-28 17:50:00,1.60567,1.60583,1.60559,1.60583,175899998.0
2006-12-28 17:51:00,1.6057,1.60581,1.60568,1.60577,218499999.0
2006-12-28 17:52:00,1.60574,1.60579,1.6055,1.60562,459899997.0
2006-12-28 17:53:00,1.60556,1.60579,1.6055,1.60558,332800003.0
2006-12-28 17:54:00,1.60557,1.60581,1.60552,1.60562,233599999.0
2006-12-28 17:55:00,1.60569,1.60579,1.60558,1.6057,416300007.0
2006-12-28 17:56:00,1.6057,1.60577,1.60558,1.60558,167900000.0
2006-12-28 17:57:00,1.6056,1.60575,1.60555,1.60565,336900002.0
2006-12-28 17:58:00,1.6055,1.60584,1.6055,1.60575,363500002.0
2006-12-28 17:59:00,1.60565,1.60618,1.60565,1.60609,203000001.0
2006-12-28 18:00:00,1.60607,1.60626,1.60602,1.60611,331600003.0
2006-12-28 18:04:00,1.6061,1.6061,1.6059,1.606,1479800008.0
2006-12-28 18:05:00,1.6059,1.6059,1.6059,1.6059,1479800008.0
2006-12-28 18:06:00,1.606,1.606,1.606,1.606,1479800008.0
2006-12-28 18:07:00,1.6061,1.6061,1.606,1.606,1479800008.0
2006-12-28 18:08:00,1.6059,1.606,1.6059,1.606,1479800008.0
2006-12-28 18:09:00,1.60566,1.60596,1.6056,1.60575,1479800008.0
2006-12-28 18:11:00,1.606,1.60608,1.60572,1.60585,1589000005.0
2006-12-28 18:12:00,1.60598,1.6061,1.60584,1.60585,1605000010.0
2006-12-28 18:13:00,1.60585,1.60601,1.60572,1.60586,1314199999.0
2006-12-28 18:14:00,1.6061,1.6061,1.6061,1.6061,1005700005.0
2006-12-28 18:15:00,1.60575,1.60595,1.60562,1.60588,1005700005.0
2006-12-28 18:17:00,1.60587,1.60593,1.6056,1.60573,1881300009.0
2006-12-28 18:18:00,1.60568,1.60584,1.6055,1.6056,914499995.0
2006-12-28 18:20:00,1.60581,1.60586,1.60561,1.60567,1999000003.0
2006-12-28 18:21:00,1.60577,1.60585,1.60564,1.60577,564999998.0
2006-12-28 18:22:00,1.60567,1.60588,1.60567,1.60588,810800004.0
2006-12-28 18:24:00,1.6062,1.6062,1.6061,1.6061,1360600016.0
2006-12-28 18:25:00,1.6062,1.6062,1.606,1.6061,1360600016.0
2006-12-28 18:26:00,1.6062,1.6062,1.6062,1.6062,1360600016.0
2006-12-28 18:27:00,1.60587,1.60598,1.60559,1.60583,1360600016.0
2006-12-28 18:28:00,1.60606,1.60611,1.60586,1.60595,2062700013.0
2006-12-28 18:29:00,1.60595,1.60616,1.60595,1.6061,1666700008.0
2006-12-28 18:30:00,1.60606,1.60616,1.60584,1.60597,1102800003.0
2006-12-28 18:31:00,1.60606,1.60634,1.60606,1.60627,1306599997.0
2006-12-28 18:32:00,1.60619,1.6063,1.60597,1.60612,1304799999.0
2006-12-28 18:33:00,1.60623,1.60642,1.60614,1.60635,2121599998.0
2006-12-28 18:34:00,1.606,1.606,1.6059,1.6059,1275099997.0
2006-12-28 18:35:00,1.606,1.6061,1.6059,1.6061,1275099997.0
2006-12-28 18:36:00,1.60608,1.60617,1.60593,1.6061,1275099997.0
2006-12-28 18:37:00,1.60612,1.60625,1.60597,1.60616,2085700009.0
2006-12-28 18:38:00,1.60625,1.6064,1.60603,1.60621,1539000009.0
2006-12-28 18:39:00,1.6064,1.60655,1.60632,1.6064,1782899990.0
2006-12-28 18:40:00,1.6061,1.6061,1.606,1.606,983300009.0
2006-12-28 18:41:00,1.6061,1.60625,1.60596,1.60605,983300009.0
2006-12-28 18:42:00,1.60629,1.60635,1.60604,1.60613,1157299996.0
2006-12-28 18:43:00,1.60625,1.60625,1.60606,1.60614,402800001.0
2006-12-28 18:44:00,1.60627,1.60638,1.60596,1.60602,673900004.0
2006-12-28 18:45:00,1.60619,1.60631,1.60603,1.60614,507700004.0
2006-12-28 18:46:00,1.60632,1.60633,1.60587,1.60587,347800008.0
2006-12-28 18:47:00,1.60593,1.60593,1.60567,1.60567,149899999.0
2006-12-28 18:48:00,1.60572,1.60589,1.60564,1.60569,1217400007.0
2006-12-28 18:49:00,1.60587,1.60592,1.60568,1.60584,328600000.0
2006-12-28 18:50:00,1.60579,1.6059,1.60572,1.60587,697500000.0
2006-12-28 18:51:00,1.60587,1.60595,1.60568,1.60568,1407399999.0
2006-12-28 18:52:00,1.60575,1.60595,1.60572,1.60587,1482300003.0
2006-12-28 18:53:00,1.60585,1.60604,1.60574,1.60589,1077800000.0
2006-12-28 18:54:00,1.60574,1.606,1.60574,1.6059,735000008.0
2006-12-28 18:55:00,1.60592,1.60599,1.60576,1.60588,1551200005.0
2006-12-28 18:56:00,1.60595,1.60601,1.60576,1.60592,763200007.0
2006-12-28 18:57:00,1.60595,1.60595,1.60573,1.60586,667499999.0
2006-12-28 18:58:00,1.60594,1.60596,1.60563,1.60595,875200002.0
2006-12-28 18:59:00,1.606,1.60612,1.60588,1.60597,2127400002.0
2006-12-28 19:00:00,1.60582,1.60605,1.60582,1.60598,447999997.0
2006-12-28 19:01:00,1.60593,1.60603,1.60575,1.60593,268799998.0
2006-12-28 19:02:00,1.60572,1.60594,1.60572,1.60586,823999999.0
2006-12-28 19:03:00,1.60576,1.6059,1.60576,1.6059,450000004.0
2006-12-28 19:04:00,1.60579,1.60589,1.60573,1.60583,255200001.0
2006-12-28 19:05:00,1.6058,1.6059,1.60567,1.60588,757599993.0
2006-12-28 19:06:00,1.60588,1.60592,1.60566,1.60571,1703699996.0
2006-12-28 19:07:00,1.60583,1.60592,1.60566,1.60566,974400001.0
2006-12-28 19:08:00,1.60586,1.60597,1.60575,1.60579,1464499996.0
2006-12-28 19:09:00,1.6059,1.60598,1.60574,1.60577,1245799995.0
2006-12-28 19:10:00,1.6059,1.60598,1.60575,1.60593,1021100003.0
2006-12-28 19:11:00,1.60595,1.60595,1.60572,1.60585,1396599998.0
2006-12-28 19:12:00,1.60584,1.60591,1.60572,1.60577,868300001.0
2006-12-28 19:13:00,1.60575,1.60596,1.60568,1.60596,441999999.0
2006-12-28 19:14:00,1.60585,1.60603,1.60585,1.60603,347200000.0
2006-12-28 19:15:00,1.60603,1.60604,1.60585,1.60597,1330500011.0
2006-12-28 19:16:00,1.60605,1.60607,1.60581,1.60584,471500003.0
2006-12-28 19:17:00,1.60613,1.60613,1.60586,1.60586,780499999.0
2006-12-28 19:18:00,1.60606,1.60606,1.60587,1.60587,820899997.0
2006-12-28 19:19:00,1.60587,1.60608,1.60584,1.60606,947300004.0
2006-12-28 19:20:00,1.60605,1.60613,1.60588,1.60588,805800004.0
2006-12-28 19:21:00,1.60583,1.60603,1.60583,1.60595,895000000.0
2006-12-28 19:22:00,1.60596,1.60599,1.60586,1.60589,228399998.0
2006-12-28 19:23:00,1.606,1.60608,1.60588,1.60588,781900008.0
2006-12-28 19:24:00,1.60606,1.60612,1.60592,1.60606,629600006.0
2006-12-28 19:25:00,1.60591,1.60609,1.60582,1.60592,971400004.0
2006-12-28 19:26:00,1.60595,1.60602,1.60583,1.60591,1128800004.0
2006-12-28 19:27:00,1.60598,1.60598,1.60579,1.60579,1416500020.0
2006-12-28 19:28:00,1.60593,1.60606,1.60581,1.60586,555300003.0
2006-12-28 19:29:00,1.60599,1.60616,1.60585,1.60585,910000000.0
2006-12-28 19:31:00,1.60601,1.60601,1.60569,1.60569,1382100010.0
2006-12-28 19:32:00,1.60571,1.60594,1.60553,1.6057,694499998.0
2006-12-28 19:33:00,1.60556,1.60581,1.60554,1.60567,931100000.0
2006-12-28 19:34:00,1.60564,1.6059,1.60554,1.6058,1391199999.0
2006-12-28 19:35:00,1.60568,1.60591,1.60554,1.60591,867200002.0
2006-12-28 19:36:00,1.60589,1.60589,1.60545,1.60545,687200000.0
2006-12-28 19:37:00,1.60552,1.60585,1.60552,1.60585,463900000.0
2006-12-28 19:38:00,1.60577,1.60604,1.60577,1.60589,647700003.0
2006-12-28 19:39:00,1.60577,1.606,1.60563,1.6058,1295699998.0
2006-12-28 19:40:00,1.60586,1.60588,1.60566,1.60573,652499997.0
2006-12-28 19:41:00,1.60588,1.6059,1.60573,1.6058,505899995.0
2006-12-28 19:42:00,1.6059,1.60596,1.60572,1.60591,666700003.0
2006-12-28 19:43:00,1.60586,1.60593,1.60571,1.6058,328400000.0
2006-12-28 19:44:00,1.60585,1.60591,1.60573,1.60578,871099998.0
2006-12-28 19:45:00,1.60578,1.60592,1.6057,1.60592,385700002.0
2006-12-28 19:46:00,1.60581,1.60589,1.60563,1.60566,660200003.0
2006-12-28 19:47:00,1.60564,1.60591,1.60564,1.6059,241199999.0
2006-12-28 19:48:00,1.60592,1.60598,1.60584,1.60592,551500000.0
2006-12-28 19:49:00,1.60599,1.60604,1.60585,1.60593,1442400005.0
2006-12-28 19:50:00,1.60582,1.60603,1.60582,1.60601,203399999.0
2006-12-28 19:51:00,1.6059,1.60607,1.6059,1.60607,340200001.0
2006-12-28 19:52:00,1.606,1.60607,1.6058,1.60595,394500000.0
2006-12-28 19:53:00,1.60593,1.60613,1.60583,1.60597,612500006.0
2006-12-28 19:54:00,1.60585,1.60607,1.60585,1.60602,302000001.0
2006-12-28 19:55:00,1.60602,1.60611,1.60592,1.60603,662200002.0
2006-12-28 19:56:00,1.606,1.60602,1.60578,1.60587,1068699991.0
2006-12-28 19:57:00,1.60586,1.60603,1.60574,1.60597,1613200007.0
2006-12-28 19:58:00,1.60602,1.60623,1.6059,1.60597,1563099996.0
2006-12-28 19:59:00,1.6062,1.60631,1.60607,1.60612,1041200003.0
2006-12-28 20:00:00,1.60627,1.60639,1.60615,1.60615,654900001.0
2006-12-28 20:01:00,1.60616,1.60628,1.60604,1.60609,673399998.0
2006-12-28 20:02:00,1.60607,1.60627,1.60607,1.60625,481300000.0
2006-12-28 20:03:00,1.6062,1.60632,1.60612,1.60625,265999998.0
2006-12-28 20:04:00,1.60622,1.60636,1.60616,1.60636,374100003.0
2006-12-28 20:05:00,1.60632,1.60633,1.60616,1.60624,475200001.0
2006-12-28 20:06:00,1.60636,1.60645,1.60632,1.60639,296800001.0
2006-12-28 20:07:00,1.6064,1.60647,1.60629,1.60645,240300002.0
2006-12-28 20:08:00,1.60648,1.60657,1.60633,1.60634,1461799995.0
2006-12-28 20:09:00,1.60638,1.60645,1.60622,1.60632,308599999.0
2006-12-28 20:10:00,1.60638,1.60651,1.60632,1.60642,328199997.0
2006-12-28 20:11:00,1.60633,1.60653,1.60631,1.60642,945100007.0
2006-12-28 20:12:00,1.60639,1.60657,1.60639,1.60641,439099998.0
2006-12-28 20:13:00,1.60645,1.60657,1.60627,1.60633,1543800011.0
2006-12-28 20:14:00,1.6065,1.60663,1.60642,1.60646,570200005.0
2006-12-28 20:15:00,1.60654,1.60663,1.60642,1.60649,1378700008.0
2006-12-28 20:16:00,1.60649,1.60652,1.60632,1.60632,1986100006.0
2006-12-28 20:17:00,1.60648,1.60665,1.60643,1.60659,234200001.0
2006-12-28 20:18:00,1.60656,1.60663,1.60642,1.60655,331000005.0
2006-12-28 20:21:00,1.60666,1.60682,1.60654,1.60673,486500000.0
2006-12-28 20:22:00,1.60671,1.60679,1.60658,1.60665,796400003.0
2006-12-28 20:23:00,1.60649,1.60677,1.60644,1.60665,1001699995.0
2006-12-28 20:24:00,1.60683,1.60683,1.60644,1.60653,641799999.0
2006-12-28 20:25:00,1.6065,1.60672,1.60643,1.60668,806599999.0
2006-12-28 20:26:00,1.60663,1.60669,1.60655,1.60662,296899998.0
2006-12-28 20:27:00,1.60657,1.60666,1.60647,1.60657,501700003.0
2006-12-28 20:29:00,1.60657,1.60657,1.60624,1.60626,1597000014.0
2006-12-28 20:30:00,1.6062,1.6062,1.6059,1.606,424999998.0
2006-12-28 20:31:00,1.6059,1.606,1.6059,1.6059,424999998.0
2006-12-28 20:32:00,1.606,1.606,1.606,1.606,424999998.0
2006-12-28 20:33:00,1.60645,1.60667,1.60637,1.60652,424999998.0
2006-12-28 20:34:00,1.60635,1.60656,1.60635,1.60648,294500001.0
2006-12-28 20:35:00,1.60644,1.60649,1.60626,1.60637,615900000.0
2006-12-28 20:36:00,1.60645,1.60653,1.6062,1.6064,544500006.0
2006-12-28 20:37:00,1.60639,1.60654,1.60622,1.60637,776899999.0
2006-12-28 20:38:00,1.60635,1.60637,1.6061,1.60616,1901300004.0
2006-12-28 20:39:00,1.60614,1.6064,1.60611,1.60628,1076600005.0
2006-12-28 20:40:00,1.60631,1.60651,1.60629,1.60643,1455300005.0
2006-12-28 20:41:00,1.60631,1.60646,1.60609,1.60629,443599998.0
2006-12-28 20:42:00,1.60637,1.60643,1.6062,1.6062,246400002.0
2006-12-28 20:43:00,1.60642,1.6066,1.60636,1.60653,621500006.0
2006-12-28 20:44:00,1.60593,1.60639,1.60567,1.60567,1170900009.0
2006-12-28 20:45:00,1.60636,1.60659,1.60626,1.60626,1022200005.0
2006-12-28 20:46:00,1.60651,1.60653,1.60625,1.60644,216300001.0
2006-12-28 20:47:00,1.60649,1.60661,1.6064,1.60646,764500013.0
2006-12-28 20:48:00,1.60636,1.60664,1.60636,1.60651,1422100004.0
2006-12-28 20:49:00,1.60631,1.60658,1.60631,1.60651,748899997.0
2006-12-28 20:50:00,1.60654,1.60654,1.60632,1.60645,1744199997.0
2006-12-28 20:51:00,1.60635,1.60651,1.60624,1.60648,333800002.0
2006-12-28 20:52:00,1.60652,1.60652,1.60625,1.60636,1401999999.0
2006-12-28 20:53:00,1.60635,1.60652,1.60632,1.6064,1501700005.0
2006-12-28 20:54:00,1.60637,1.60648,1.60626,1.60632,715899999.0
2006-12-28 20:55:00,1.60635,1.60664,1.60635,1.6066,431200006.0
2006-12-28 20:56:00,1.6063,1.6064,1.6063,1.6063,1601700002.0
2006-12-28 20:57:00,1.6062,1.6063,1.6062,1.6063,1601700002.0
2006-12-28 20:58:00,1.6062,1.6063,1.6062,1.6062,1601700002.0
2006-12-28 20:59:00,1.6061,1.6065,1.6061,1.6065,1601700002.0
2006-12-28 21:00:00,1.6064,1.6067,1.6064,1.6065,1601700002.0
2006-12-28 21:02:00,1.60648,1.60654,1.60631,1.60633,1601700002.0
2006-12-28 21:03:00,1.60632,1.6065,1.60627,1.6064,1522000008.0
2006-12-28 21:04:00,1.6062,1.60635,1.60608,1.60623,129200000.0
2006-12-28 21:05:00,1.60615,1.60629,1.60606,1.60622,786400000.0
2006-12-28 21:06:00,1.60615,1.60628,1.60595,1.60627,773900004.0
2006-12-28 21:07:00,1.60626,1.60626,1.60605,1.60609,579000001.0
2006-12-28 21:08:00,1.60615,1.60615,1.60589,1.60606,298200001.0
2006-12-28 21:09:00,1.606,1.60616,1.60598,1.60615,402000000.0
2006-12-28 21:10:00,1.60623,1.60623,1.60603,1.60604,1213399991.0
2006-12-28 21:11:00,1.60606,1.60623,1.60604,1.60623,712599999.0
2006-12-28 21:12:00,1.60622,1.60622,1.60599,1.60605,285200001.0
2006-12-28 21:13:00,1.60602,1.60609,1.60593,1.606,967800004.0
2006-12-28 21:14:00,1.60596,1.60607,1.60584,1.60604,665900004.0
2006-12-28 21:15:00,1.60603,1.6062,1.6059,1.60603,729999993.0
2006-12-28 21:16:00,1.60578,1.60615,1.60578,1.60603,707500002.0
2006-12-28 21:17:00,1.60598,1.60604,1.60578,1.60583,1525999999.0
2006-12-28 21:18:00,1.606,1.60602,1.60582,1.60591,562300003.0
2006-12-28 21:19:00,1.60603,1.60606,1.6058,1.60582,654400000.0
2006-12-28 21:21:00,1.6065,1.6065,1.6065,1.6065,1776699997.0
2006-12-28 21:22:00,1.60581,1.60608,1.6058,1.60598,1776699997.0
2006-12-28 21:23:00,1.6059,1.60598,1.60569,1.60572,1269300012.0
2006-12-28 21:24:00,1.60597,1.60597,1.60575,1.60583,665800003.0
2006-12-28 21:25:00,1.60583,1.606,1.60556,1.60571,1458400006.0
2006-12-28 21:26:00,1.60576,1.6059,1.60575,1.6059,440400005.0
2006-12-28 21:27:00,1.60594,1.60594,1.60579,1.60588,558900000.0
2006-12-28 21:28:00,1.60578,1.60591,1.60568,1.60578,845300008.0
2006-12-28 21:29:00,1.60585,1.60596,1.60564,1.60577,504499998.0
2006-12-28 21:30:00,1.60572,1.60585,1.60562,1.60564,428900000.0
2006-12-28 21:31:00,1.60562,1.60587,1.60562,1.60578,549899995.0
2006-12-28 21:32:00,1.60575,1.60595,1.60566,1.60578,1841099998.0
2006-12-28 21:33:00,1.60577,1.60589,1.60573,1.60573,256500003.0
2006-12-28 21:34:00,1.60574,1.60591,1.60571,1.6058,1166300003.0
2006-12-28 21:35:00,1.60581,1.60595,1.60573,1.60574,910500010.0
2006-12-28 21:36:00,1.60574,1.60582,1.60559,1.60564,214799998.0
2006-12-28 21:37:00,1.60563,1.60581,1.60554,1.60567,360400000.0
2006-12-28 21:38:00,1.6056,1.60607,1.6056,1.60605,300200001.0
2006-12-28 21:39:00,1.60589,1.60589,1.60573,1.60577,69499999.0
2006-12-28 21:40:00,1.60565,1.60583,1.60558,1.60569,469500001.0
2006-12-28 21:41:00,1.60566,1.60569,1.60549,1.60556,660199999.0
2006-12-28 21:42:00,1.6057,1.6058,1.60561,1.60561,470700003.0
2006-12-28 21:43:00,1.60567,1.60587,1.60567,1.60584,893299997.0
2006-12-28 21:44:00,1.60579,1.60587,1.60555,1.6057,1276400005.0
2006-12-28 21:45:00,1.60567,1.60578,1.60555,1.6056,592799996.0
2006-12-28 21:46:00,1.60557,1.60582,1.60556,1.60582,1158199999.0
2006-12-28 21:47:00,1.60572,1.60588,1.60571,1.6058,1383300002.0
2006-12-28 21:48:00,1.60576,1.60587,1.60565,1.60578,459400001.0
2006-12-28 21:49:00,1.60581,1.60598,1.60574,1.60587,968399999.0
2006-12-28 21:50:00,1.60576,1.60605,1.60571,1.60605,293400000.0
2006-12-28 21:51:00,1.60609,1.60609,1.60594,1.60596,619199999.0
2006-12-28 21:52:00,1.60607,1.60624,1.606,1.60615,1233999999.0
2006-12-28 21:53:00,1.60605,1.60619,1.60593,1.60613,379299998.0
2006-12-28 21:54:00,1.60615,1.6064,1.60611,1.60635,416899996.0
2006-12-28 21:55:00,1.6063,1.60632,1.60612,1.60616,455300001.0
2006-12-28 21:56:00,1.60616,1.60626,1.60607,1.60615,669400012.0
2006-12-28 21:57:00,1.60606,1.60621,1.60603,1.60612,611900008.0
2006-12-28 21:58:00,1.60615,1.60619,1.60592,1.60605,563599997.0
2006-12-28 21:59:00,1.60599,1.60637,1.60591,1.60622,1406700004.0
2006-12-28 22:00:00,1.6064,1.60655,1.60621,1.6064,655200003.0
2006-12-28 22:01:00,1.60657,1.60662,1.6065,1.60651,363499997.0
2006-12-28 22:02:00,1.60647,1.60647,1.60618,1.60618,913200001.0
2006-12-28 22:03:00,1.60642,1.60648,1.6063,1.60644,334600000.0
2006-12-28 22:04:00,1.60635,1.60658,1.60625,1.60655,719000001.0
2006-12-28 22:05:00,1.60655,1.60655,1.60635,1.60646,277699998.0
2006-12-28 22:06:00,1.60653,1.60653,1.60631,1.6065,493599999.0
2006-12-28 22:07:00,1.60643,1.60643,1.60619,1.60623,301700003.0
2006-12-28 22:08:00,1.60636,1.60643,1.60622,1.60638,531499998.0
2006-12-28 22:09:00,1.60623,1.60637,1.60609,1.60622,511499996.0
2006-12-28 22:10:00,1.6063,1.6064,1.60609,1.6063,362300002.0
2006-12-28 22:11:00,1.60633,1.60633,1.60614,1.60616,341000000.0
2006-12-28 22:12:00,1.6063,1.6063,1.60604,1.60604,790199994.0
2006-12-28 22:13:00,1.60605,1.60613,1.6059,1.60596,246500005.0
2006-12-28 22:14:00,1.60588,1.60615,1.60574,1.60593,359500000.0
2006-12-28 22:15:00,1.60613,1.60629,1.60593,1.60596,611399996.0
2006-12-28 22:16:00,1.6061,1.60619,1.60597,1.60601,166799999.0
2006-12-28 22:17:00,1.60619,1.60634,1.60614,1.60623,343300006.0
2006-12-28 22:18:00,1.60618,1.60636,1.60607,1.60632,307700002.0
2006-12-28 22:19:00,1.60619,1.60625,1.60598,1.60612,378300002.0
2006-12-28 22:20:00,1.60603,1.60622,1.606,1.6061,192500001.0
2006-12-28 22:21:00,1.60622,1.60628,1.60613,1.60615,189199999.0
2006-12-28 22:22:00,1.60626,1.60642,1.60616,1.60618,963200002.0
2006-12-28 22:23:00,1.60628,1.60628,1.60605,1.60605,228400002.0
2006-12-28 22:24:00,1.60601,1.60622,1.60601,1.60618,163100002.0
2006-12-28 22:25:00,1.60614,1.60626,1.606,1.60623,625600001.0
2006-12-28 22:26:00,1.60626,1.60637,1.60607,1.60627,706400004.0
2006-12-28 22:27:00,1.60609,1.6063,1.60592,1.60615,257200006.0
2006-12-28 22:28:00,1.60607,1.60645,1.60607,1.60643,597799996.0
2006-12-28 22:29:00,1.6065,1.60657,1.60633,1.60641,1074599998.0
2006-12-28 22:30:00,1.60631,1.60657,1.60624,1.60653,784900002.0
2006-12-28 22:31:00,1.60648,1.60652,1.60618,1.60633,212900001.0
2006-12-28 22:32:00,1.60638,1.60654,1.60635,1.6065,196400000.0
2006-12-28 22:33:00,1.60637,1.60662,1.60635,1.60652,412400000.0
2006-12-28 22:34:00,1.60658,1.60662,1.60639,1.60639,406699996.0
2006-12-28 22:35:00,1.60648,1.60657,1.60635,1.6065,378099999.0
2006-12-28 22:36:00,1.60642,1.60664,1.60634,1.60657,606900000.0
2006-12-28 22:37:00,1.60653,1.60661,1.60637,1.60646,354900003.0
2006-12-28 22:38:00,1.60608,1.60646,1.60586,1.60646,410099995.0
2006-12-28 22:39:00,1.60619,1.6065,1.60615,1.60644,618200002.0
2006-12-28 22:40:00,1.60645,1.60651,1.6062,1.60642,904400000.0
2006-12-28 22:41:00,1.60636,1.60646,1.60616,1.60628,727300005.0
2006-12-28 22:42:00,1.60633,1.6065,1.60619,1.60621,771699995.0
2006-12-28 22:43:00,1.6061,1.60634,1.60598,1.60628,1109700008.0
2006-12-28 22:44:00,1.60617,1.60631,1.60601,1.6063,353699996.0
2006-12-28 22:45:00,1.6063,1.6063,1.606,1.606,233300000.0
2006-12-28 22:46:00,1.60611,1.60628,1.60603,1.60621,278099999.0
2006-12-28 22:47:00,1.60615,1.60637,1.60615,1.60635,146200000.0
2006-12-28 22:48:00,1.60635,1.60635,1.60609,1.60615,492699998.0
2006-12-28 22:49:00,1.60627,1.60646,1.60622,1.60638,613800000.0
2006-12-28 22:50:00,1.60643,1.60643,1.60619,1.60619,349000001.0
2006-12-28 22:51:00,1.60621,1.60642,1.60618,1.6064,401700000.0
2006-12-28 22:52:00,1.60638,1.60638,1.60599,1.6061,403899996.0
2006-12-28 22:53:00,1.60633,1.6065,1.60624,1.60645,351400004.0
2006-12-28 22:54:00,1.60646,1.60649,1.60624,1.60624,361200002.0
2006-12-28 22:55:00,1.60634,1.60647,1.60625,1.6064,369599993.0
2006-12-28 22:56:00,1.60624,1.6064,1.60624,1.6064,96700000.0
2006-12-28 22:57:00,1.60627,1.6064,1.60616,1.60621,259899999.0
2006-12-28 22:58:00,1.60634,1.60638,1.6062,1.60631,208600004.0
2006-12-28 22:59:00,1.60601,1.60636,1.60589,1.60617,534799995.0
2006-12-28 23:00:00,1.60637,1.60641,1.60587,1.60614,240100000.0
2006-12-28 23:01:00,1.60643,1.60643,1.60613,1.60613,397600000.0
2006-12-28 23:02:00,1.6064,1.60645,1.60622,1.60625,378800004.0
2006-12-28 23:03:00,1.60635,1.60636,1.60617,1.6063,341100001.0
2006-12-28 23:04:00,1.60627,1.60638,1.60606,1.60628,287600006.0
2006-12-28 23:05:00,1.60625,1.60628,1.60609,1.60609,256299997.0
2006-12-28 23:06:00,1.60635,1.60641,1.60619,1.60624,297799999.0
2006-12-28 23:07:00,1.60608,1.60618,1.60598,1.60609,183200001.0
2006-12-28 23:08:00,1.60608,1.60622,1.60599,1.60611,71199999.0
2006-12-28 23:09:00,1.60615,1.60622,1.60615,1.60618,154899997.0
2006-12-28 23:10:00,1.60617,1.6062,1.606,1.60616,244700000.0
2006-12-28 23:11:00,1.60618,1.60618,1.606,1.60608,162299998.0
2006-12-28 23:12:00,1.60611,1.60621,1.60603,1.60603,174500001.0
2006-12-28 23:13:00,1.6061,1.6061,1.606,1.606,20000000.0
2006-12-28 23:14:00,1.60595,1.60608,1.60595,1.60608,44700001.0
2006-12-28 23:15:00,1.60606,1.60618,1.60598,1.60618,257000000.0
2006-12-28 23:16:00,1.60621,1.60621,1.60598,1.60611,235399995.0
2006-12-28 23:17:00,1.60615,1.60623,1.60595,1.60614,314500001.0
2006-12-28 23:18:00,1.60612,1.60623,1.60595,1.60615,241199995.0
2006-12-28 23:19:00,1.60625,1.60625,1.60603,1.60603,134900002.0
2006-12-28 23:20:00,1.60625,1.60625,1.6061,1.60615,86200001.0
2006-12-28 23:21:00,1.60604,1.6062,1.60603,1.6062,274200007.0
2006-12-28 23:22:00,1.60608,1.6062,1.60602,1.60617,255600001.0
2006-12-28 23:23:00,1.60606,1.60623,1.60601,1.60615,314699998.0
2006-12-28 23:24:00,1.60609,1.6062,1.60605,1.60617,122199997.0
2006-12-28 23:25:00,1.60621,1.60621,1.60601,1.60608,179300004.0
2006-12-28 23:26:00,1.60622,1.60622,1.60614,1.60614,80799999.0
2006-12-28 23:27:00,1.60614,1.60625,1.60607,1.60624,270800003.0
2006-12-28 23:28:00,1.60625,1.60625,1.60602,1.60613,222199998.0
2006-12-28 23:29:00,1.60599,1.60615,1.60599,1.60615,266999998.0
2006-12-28 23:30:00,1.60621,1.60632,1.60606,1.6062,235500000.0
2006-12-28 23:31:00,1.60625,1.6063,1.60614,1.60622,211400001.0
2006-12-28 23:32:00,1.60598,1.6062,1.60586,1.60613,307299997.0
2006-12-28 23:33:00,1.60618,1.60623,1.60608,1.6061,162200001.0
2006-12-28 23:34:00,1.60628,1.60628,1.60609,1.60609,142600000.0
2006-12-28 23:35:00,1.60617,1.60618,1.60607,1.60608,93500003.0
2006-12-28 23:36:00,1.60613,1.60635,1.60612,1.6062,388500001.0
2006-12-28 23:37:00,1.60617,1.60617,1.60605,1.60605,33900000.0
2006-12-28 23:38:00,1.60614,1.6062,1.60597,1.60613,123900002.0
2006-12-28 23:39:00,1.60625,1.60625,1.60612,1.60612,132500003.0
2006-12-28 23:40:00,1.60623,1.60623,1.60598,1.60606,502600001.0
2006-12-28 23:41:00,1.60615,1.60622,1.60598,1.6061,248500001.0
2006-12-28 23:42:00,1.60597,1.60621,1.60591,1.60605,373000003.0
2006-12-28 23:43:00,1.60615,1.60618,1.60599,1.60618,288600002.0
2006-12-28 23:44:00,1.60602,1.60624,1.60602,1.60624,451399993.0
2006-12-28 23:45:00,1.60613,1.60619,1.60603,1.60612,50900000.0
2006-12-28 23:46:00,1.60595,1.60622,1.60595,1.60622,200499999.0
2006-12-28 23:47:00,1.60609,1.60624,1.60605,1.60624,231600007.0
2006-12-28 23:48:00,1.60608,1.60621,1.60605,1.60617,233999997.0
2006-12-28 23:49:00,1.60616,1.60624,1.60595,1.60606,151800000.0
2006-12-28 23:50:00,1.60606,1.60631,1.60606,1.60631,210300001.0
2006-12-28 23:51:00,1.60625,1.60639,1.60621,1.60621,304400000.0
2006-12-28 23:52:00,1.60638,1.60651,1.60616,1.6064,212199999.0
2006-12-28 23:53:00,1.60621,1.60631,1.606,1.60614,232799998.0
2006-12-28 23:54:00,1.60606,1.60629,1.60602,1.6061,293099999.0
2006-12-28 23:55:00,1.60616,1.60628,1.60609,1.60622,107200000.0
2006-12-28 23:56:00,1.60619,1.60632,1.60614,1.60619,286000007.0
2006-12-28 23:57:00,1.6064,1.6064,1.60607,1.60607,211300000.0
2006-12-28 23:58:00,1.60624,1.60631,1.60612,1.60618,67599997.0
2006-12-28 23:59:00,1.60628,1.60638,1.60619,1.60627,320899999.0
2006-12-29 00:00:00,1.60603,1.60625,1.60603,1.60625,277200004.0
2006-12-29 00:01:00,1.60629,1.6064,1.60615,1.60628,165300002.0
2006-12-29 00:02:00,1.60617,1.6063,1.60617,1.60621,63200000.0
2006-12-29 00:03:00,1.60631,1.60632,1.60623,1.60627,99399999.0
2006-12-29 00:04:00,1.60597,1.60597,1.60562,1.6058,239699998.0
2006-12-29 00:05:00,1.60624,1.60642,1.60624,1.60642,178800001.0
2006-12-29 00:06:00,1.60631,1.60638,1.60615,1.60632,201500001.0
2006-12-29 00:07:00,1.60614,1.60642,1.60607,1.60642,239300002.0
2006-12-29 00:08:00,1.60625,1.6064,1.60625,1.6064,74400000.0
2006-12-29 00:09:00,1.60632,1.60642,1.60615,1.60631,244900002.0
2006-12-29 00:10:00,1.60609,1.60633,1.60605,1.60609,229999997.0
2006-12-29 00:11:00,1.60613,1.60627,1.60582,1.60589,499600004.0
2006-12-29 00:12:00,1.60581,1.60608,1.60581,1.60608,138900002.0
2006-12-29 00:13:00,1.60607,1.60618,1.60587,1.60606,263700001.0
2006-12-29 00:14:00,1.60613,1.60627,1.60604,1.60627,105900004.0
2006-12-29 00:15:00,1.6065,1.6065,1.6064,1.6064,34400000.0
2006-12-29 00:16:00,1.60646,1.60646,1.60634,1.60634,74400001.0
2006-12-29 00:17:00,1.60637,1.6064,1.60609,1.60625,569499998.0
2006-12-29 00:18:00,1.60638,1.6065,1.60625,1.60644,217800001.0
2006-12-29 00:19:00,1.60625,1.6065,1.60625,1.60645,169400003.0
2006-12-29 00:20:00,1.60645,1.60653,1.60625,1.60647,331699999.0
2006-12-29 00:21:00,1.60638,1.60638,1.60607,1.60607,249800002.0
2006-12-29 00:22:00,1.60632,1.60632,1.60593,1.60598,271399997.0
2006-12-29 00:23:00,1.60618,1.60643,1.60601,1.60643,214299999.0
2006-12-29 00:24:00,1.60635,1.60635,1.606,1.606,348800003.0
2006-12-29 00:25:00,1.60612,1.60632,1.60606,1.60632,500100001.0
2006-12-29 00:26:00,1.60563,1.60613,1.60559,1.6059,282300004.0
2006-12-29 00:27:00,1.6062,1.60627,1.60609,1.60609,153800001.0
2006-12-29 00:28:00,1.60632,1.6064,1.60608,1.6062,330600000.0
2006-12-29 00:29:00,1.60612,1.6062,1.60589,1.60589,203300000.0
2006-12-29 00:30:00,1.60627,1.60637,1.60616,1.60637,341900001.0
2006-12-29 00:31:00,1.60626,1.60626,1.60603,1.60603,134199999.0
2006-12-29 00:32:00,1.60566,1.60591,1.60556,1.60583,297500005.0
2006-12-29 00:33:00,1.60585,1.60603,1.60582,1.60595,317000001.0
2006-12-29 00:34:00,1.60595,1.60607,1.60584,1.6059,265400002.0
2006-12-29 00:35:00,1.60592,1.60604,1.60585,1.60585,294999998.0
2006-12-29 00:36:00,1.60598,1.60598,1.60589,1.60589,116500000.0
2006-12-29 00:37:00,1.60585,1.60591,1.60582,1.60582,151499998.0
2006-12-29 00:38:00,1.60587,1.60592,1.60577,1.6059,174800001.0
2006-12-29 00:39:00,1.60577,1.60592,1.60571,1.60571,132999999.0
2006-12-29 00:40:00,1.60588,1.60606,1.6058,1.60587,304299997.0
2006-12-29 00:41:00,1.60597,1.60615,1.60593,1.60604,364799998.0
2006-12-29 00:42:00,1.60595,1.60614,1.60589,1.60599,233400000.0
2006-12-29 00:43:00,1.60592,1.60621,1.60583,1.60621,391400000.0
2006-12-29 00:44:00,1.60591,1.60613,1.60591,1.60597,280499999.0
2006-12-29 00:45:00,1.60605,1.60613,1.60596,1.60604,236899999.0
2006-12-29 00:46:00,1.60607,1.60629,1.60597,1.60607,197100002.0
2006-12-29 00:47:00,1.60612,1.60631,1.60603,1.60627,343599996.0
2006-12-29 00:48:00,1.60624,1.60634,1.60615,1.60625,287100001.0
2006-12-29 00:49:00,1.60624,1.60636,1.60618,1.60622,202900000.0
2006-12-29 00:50:00,1.60618,1.60635,1.60613,1.60635,248500002.0
2006-12-29 00:51:00,1.60622,1.60634,1.60604,1.60627,166900002.0
2006-12-29 00:52:00,1.6063,1.60634,1.60607,1.60626,184400001.0
2006-12-29 00:53:00,1.60619,1.6065,1.60619,1.6065,136400001.0
2006-12-29 00:54:00,1.60655,1.60655,1.60633,1.60639,213100002.0
2006-12-29 00:55:00,1.60632,1.60648,1.60622,1.6064,341900002.0
2006-12-29 00:56:00,1.60607,1.60639,1.60602,1.6063,256400001.0
2006-12-29 00:57:00,1.60631,1.60642,1.60613,1.60622,462299999.0
2006-12-29 00:58:00,1.60637,1.60643,1.60616,1.60634,119499999.0
2006-12-29 00:59:00,1.60618,1.6064,1.60604,1.60627,296400001.0
2006-12-29 01:00:00,1.60632,1.60642,1.60623,1.60627,272699997.0
2006-12-29 01:01:00,1.6064,1.60643,1.60623,1.6064,386600002.0
2006-12-29 01:02:00,1.60631,1.60648,1.60624,1.6064,352599999.0
2006-12-29 01:03:00,1.60614,1.60642,1.60614,1.60642,62299999.0
2006-12-29 01:04:00,1.60645,1.60647,1.60622,1.6064,430200001.0
2006-12-29 01:05:00,1.60633,1.6065,1.60631,1.60642,316000000.0
2006-12-29 01:06:00,1.60647,1.60653,1.60633,1.60633,192500002.0
2006-12-29 01:07:00,1.60639,1.60658,1.60638,1.60655,265300000.0
2006-12-29 01:08:00,1.60659,1.60659,1.60643,1.60647,158200001.0
2006-12-29 01:09:00,1.60655,1.60655,1.60638,1.60648,229800001.0
2006-12-29 01:10:00,1.60652,1.60652,1.60634,1.60638,251199999.0
2006-12-29 01:11:00,1.60634,1.60641,1.60618,1.6063,296500003.0
2006-12-29 01:12:00,1.60625,1.60639,1.60598,1.60598,178000002.0
2006-12-29 01:13:00,1.60637,1.60637,1.60602,1.60602,203099999.0
2006-12-29 01:14:00,1.60631,1.60643,1.60622,1.60636,218200001.0
2006-12-29 01:15:00,1.60633,1.60643,1.60618,1.60625,277600000.0
2006-12-29 01:16:00,1.60611,1.60635,1.60598,1.606,204500001.0
2006-12-29 01:17:00,1.60639,1.60654,1.60598,1.60598,290500000.0
2006-12-29 01:18:00,1.60638,1.60643,1.60623,1.60623,131499998.0
2006-12-29 01:19:00,1.60637,1.60637,1.60617,1.60625,224400001.0
2006-12-29 01:20:00,1.60642,1.60642,1.60627,1.6064,218399998.0
2006-12-29 01:21:00,1.60636,1.60643,1.60626,1.60635,172700002.0
2006-12-29 01:22:00,1.60642,1.60643,1.60637,1.60638,64100000.0
2006-12-29 01:23:00,1.6064,1.6064,1.6063,1.6063,15300000.0
2006-12-29 01:24:00,1.60638,1.60638,1.60619,1.60638,255100003.0
2006-12-29 01:25:00,1.60615,1.60643,1.60577,1.60603,294400002.0
2006-12-29 01:26:00,1.60638,1.60643,1.60637,1.60642,80699999.0
2006-12-29 01:27:00,1.60615,1.60637,1.60615,1.60636,386299999.0
2006-12-29 01:28:00,1.60627,1.60643,1.60627,1.60643,175799999.0
2006-12-29 01:29:00,1.60628,1.6064,1.6062,1.60635,141399999.0
2006-12-29 01:30:00,1.6064,1.6064,1.60625,1.60625,77500000.0
2006-12-29 01:31:00,1.60643,1.60645,1.60623,1.60635,292500002.0
2006-12-29 01:32:00,1.6064,1.60653,1.60623,1.60653,350600002.0
2006-12-29 01:33:00,1.6065,1.6065,1.60629,1.60629,226100000.0
2006-12-29 01:34:00,1.6063,1.60655,1.60612,1.60643,378900000.0
2006-12-29 01:35:00,1.60632,1.60648,1.60632,1.60648,30400000.0
2006-12-29 01:36:00,1.60651,1.60658,1.60638,1.60653,123799999.0
2006-12-29 01:37:00,1.6064,1.6066,1.60637,1.60645,209900001.0
2006-12-29 01:38:00,1.60649,1.60658,1.60639,1.60658,474199999.0
2006-12-29 01:39:00,1.60651,1.60651,1.60622,1.60622,275800003.0
2006-12-29 01:40:00,1.60635,1.60656,1.60635,1.60656,120700000.0
2006-12-29 01:41:00,1.60652,1.60662,1.60639,1.60662,313699999.0
2006-12-29 01:42:00,1.60667,1.60693,1.60667,1.60687,196400000.0
2006-12-29 01:43:00,1.60677,1.60685,1.60662,1.60662,395499997.0
2006-12-29 01:44:00,1.60683,1.60689,1.60662,1.60662,352600005.0
2006-12-29 01:45:00,1.60655,1.6066,1.60638,1.60647,273400001.0
2006-12-29 01:46:00,1.60638,1.60656,1.60637,1.60655,332600002.0
2006-12-29 01:47:00,1.60646,1.60653,1.60635,1.60635,228400000.0
2006-12-29 01:48:00,1.60646,1.60653,1.60634,1.60645,291999998.0
2006-12-29 01:49:00,1.60637,1.6065,1.60627,1.6064,411900007.0
2006-12-29 01:50:00,1.60642,1.60651,1.60628,1.60645,210300000.0
2006-12-29 01:51:00,1.60637,1.60653,1.60631,1.60631,402400008.0
2006-12-29 01:52:00,1.60642,1.60661,1.60633,1.60642,148100003.0
2006-12-29 01:53:00,1.60655,1.60669,1.6063,1.60666,318199999.0
2006-12-29 01:54:00,1.60638,1.60655,1.60631,1.6064,342600004.0
2006-12-29 01:55:00,1.60641,1.60644,1.6062,1.6063,347800001.0
2006-12-29 01:56:00,1.60634,1.60651,1.60632,1.60638,180500003.0
2006-12-29 01:57:00,1.60643,1.60647,1.60634,1.60641,79099998.0
2006-12-29 01:58:00,1.60635,1.60656,1.60635,1.60637,123500000.0
2006-12-29 01:59:00,1.6063,1.60645,1.60622,1.6064,189800003.0
2006-12-29 02:00:00,1.60637,1.60647,1.60614,1.60635,310900002.0
2006-12-29 02:01:00,1.60639,1.60642,1.60629,1.60631,226299996.0
2006-12-29 02:02:00,1.6063,1.60643,1.6061,1.60636,259900002.0
2006-12-29 02:03:00,1.60633,1.60647,1.60621,1.60637,270099998.0
2006-12-29 02:04:00,1.60642,1.60653,1.60625,1.60653,317400000.0
2006-12-29 02:05:00,1.60639,1.60653,1.60622,1.60637,197899999.0
2006-12-29 02:06:00,1.6064,1.60659,1.6064,1.60659,227000001.0
2006-12-29 02:07:00,1.60655,1.60661,1.6064,1.60658,459500002.0
2006-12-29 02:08:00,1.60653,1.6066,1.60629,1.60629,206999999.0
2006-12-29 02:09:00,1.6063,1.60651,1.60629,1.60635,198999999.0
2006-12-29 02:10:00,1.60643,1.60643,1.60632,1.60632,81500000.0
2006-12-29 02:11:00,1.60627,1.6064,1.60609,1.60637,360900000.0
2006-12-29 02:12:00,1.6064,1.6064,1.60628,1.60632,45800000.0
2006-12-29 02:13:00,1.60638,1.60656,1.60633,1.60644,475800002.0
2006-12-29 02:14:00,1.60628,1.60645,1.60625,1.60645,314700001.0
2006-12-29 02:15:00,1.60629,1.60645,1.60623,1.60635,235700003.0
2006-12-29 02:16:00,1.60628,1.60642,1.60616,1.60623,182599999.0
2006-12-29 02:17:00,1.60603,1.60635,1.606,1.60635,95500002.0
2006-12-29 02:18:00,1.60594,1.6063,1.60557,1.60557,264500001.0
2006-12-29 02:19:00,1.6062,1.6064,1.6062,1.60631,327400006.0
2006-12-29 02:20:00,1.60623,1.60643,1.60619,1.60619,216499998.0
2006-12-29 02:21:00,1.60631,1.60642,1.6062,1.60637,487099996.0
2006-12-29 02:22:00,1.60627,1.60644,1.60624,1.60635,321600001.0
2006-12-29 02:23:00,1.60627,1.60644,1.60624,1.60629,356099998.0
2006-12-29 02:24:00,1.60642,1.60648,1.60621,1.60643,362600005.0
2006-12-29 02:25:00,1.60639,1.60644,1.60625,1.60635,351799999.0
2006-12-29 02:26:00,1.60629,1.60639,1.60626,1.60636,97500000.0
2006-12-29 02:27:00,1.6063,1.60642,1.60617,1.60619,277099996.0
2006-12-29 02:28:00,1.6063,1.60646,1.60616,1.60623,226799999.0
2006-12-29 02:29:00,1.60635,1.60645,1.60616,1.60637,188100002.0
2006-12-29 02:30:00,1.6063,1.60645,1.60609,1.60635,146400001.0
2006-12-29 02:31:00,1.60628,1.60638,1.60627,1.60637,71800002.0
2006-12-29 02:32:00,1.6062,1.60642,1.60619,1.60638,367300003.0
2006-12-29 02:33:00,1.60612,1.60631,1.60576,1.60611,317000002.0
2006-12-29 02:34:00,1.60625,1.60642,1.60625,1.60629,175599999.0
2006-12-29 02:35:00,1.60639,1.60643,1.60619,1.60637,423699998.0
2006-12-29 02:36:00,1.60634,1.60644,1.60621,1.60629,261600004.0
2006-12-29 02:37:00,1.60622,1.60645,1.60622,1.60642,191399997.0
2006-12-29 02:38:00,1.60626,1.60638,1.60626,1.60638,30400000.0
2006-12-29 02:39:00,1.6063,1.6064,1.6063,1.6064,9600000.0
2006-12-29 02:40:00,1.60645,1.60645,1.60623,1.60627,270100003.0
2006-12-29 02:41:00,1.60637,1.60645,1.6062,1.6062,468300002.0
2006-12-29 02:42:00,1.60639,1.60643,1.60624,1.60627,225500002.0
2006-12-29 02:43:00,1.60638,1.60643,1.60637,1.60642,21700000.0
2006-12-29 02:44:00,1.60634,1.60643,1.6062,1.60636,260500004.0
2006-12-29 02:45:00,1.60633,1.60649,1.60627,1.60641,304300005.0
2006-12-29 02:46:00,1.60624,1.60638,1.60616,1.60632,47200000.0
2006-12-29 02:47:00,1.60634,1.60643,1.60618,1.60635,329399999.0
2006-12-29 02:48:00,1.60642,1.60642,1.60614,1.6063,242199999.0
2006-12-29 02:49:00,1.60624,1.60633,1.60609,1.60633,463899995.0
2006-12-29 02:50:00,1.60615,1.60632,1.60607,1.60611,382399999.0
2006-12-29 02:51:00,1.60622,1.60625,1.60609,1.60611,255800003.0
2006-12-29 02:52:00,1.60599,1.60615,1.60598,1.6061,396900001.0
2006-12-29 02:53:00,1.60613,1.60613,1.60594,1.60597,298599999.0
2006-12-29 02:54:00,1.60594,1.60611,1.60589,1.60608,215800000.0
2006-12-29 02:55:00,1.606,1.60617,1.60598,1.6061,301899997.0
2006-12-29 02:56:00,1.60586,1.606,1.60573,1.6058,310199999.0
2006-12-29 02:57:00,1.606,1.60611,1.60584,1.60596,232900004.0
2006-12-29 02:58:00,1.60615,1.60615,1.6059,1.60599,146100000.0
2006-12-29 02:59:00,1.60591,1.60605,1.6059,1.606,200300001.0
2006-12-29 03:00:00,1.606,1.606,1.6059,1.6059,39899999.0
2006-12-29 03:01:00,1.60586,1.60607,1.60586,1.60596,423000005.0
2006-12-29 03:02:00,1.60579,1.60611,1.60571,1.60591,227100001.0
2006-12-29 03:03:00,1.60596,1.60604,1.60577,1.60593,300199997.0
2006-12-29 03:04:00,1.60604,1.60604,1.60587,1.60587,133100001.0
2006-12-29 03:05:00,1.60587,1.6061,1.60587,1.60603,277699996.0
2006-12-29 03:06:00,1.60595,1.60612,1.60595,1.60612,295500000.0
2006-12-29 03:07:00,1.60589,1.60609,1.60589,1.60599,161000002.0
2006-12-29 03:08:00,1.60591,1.60608,1.6059,1.60608,243800001.0
2006-12-29 03:09:00,1.60591,1.60608,1.60581,1.60591,298700004.0
2006-12-29 03:10:00,1.60596,1.60608,1.6058,1.60608,124800000.0
2006-12-29 03:11:00,1.60592,1.60605,1.60586,1.60597,177800001.0
2006-12-29 03:12:00,1.6059,1.60614,1.60581,1.60614,247000002.0
2006-12-29 03:13:00,1.606,1.60618,1.60596,1.60603,279299997.0
2006-12-29 03:14:00,1.60616,1.60627,1.60603,1.60615,162500000.0
2006-12-29 03:15:00,1.60609,1.60614,1.60594,1.60606,273899999.0
2006-12-29 03:16:00,1.606,1.60621,1.60581,1.60599,175400000.0
2006-12-29 03:17:00,1.60613,1.60613,1.60591,1.60591,93900003.0
2006-12-29 03:18:00,1.60614,1.60619,1.60598,1.60615,307400001.0
2006-12-29 03:19:00,1.60618,1.60619,1.60597,1.60607,272500004.0
2006-12-29 03:20:00,1.60611,1.60624,1.60602,1.60618,241900003.0
2006-12-29 03:21:00,1.6062,1.60628,1.60605,1.60605,305400002.0
2006-12-29 03:22:00,1.60614,1.60626,1.60611,1.60614,149000000.0
2006-12-29 03:23:00,1.60606,1.60619,1.60595,1.60609,252200000.0
2006-12-29 03:24:00,1.60605,1.60626,1.60603,1.60625,315300002.0
2006-12-29 03:25:00,1.60611,1.60623,1.60603,1.6062,311000002.0
2006-12-29 03:26:00,1.60606,1.60624,1.60606,1.60622,309000001.0
2006-12-29 03:27:00,1.60602,1.60621,1.606,1.60613,245500000.0
2006-12-29 03:28:00,1.60619,1.60624,1.6061,1.60617,290599999.0
2006-12-29 03:29:00,1.60623,1.60626,1.60602,1.60604,291899998.0
2006-12-29 03:30:00,1.60623,1.60623,1.60608,1.60612,192599999.0
2006-12-29 03:31:00,1.60617,1.60619,1.60601,1.60609,236600003.0
2006-12-29 03:32:00,1.60597,1.60632,1.60597,1.60632,296700001.0
2006-12-29 03:33:00,1.6063,1.6064,1.60613,1.60627,363300004.0
2006-12-29 03:34:00,1.60632,1.60632,1.60601,1.60618,385000001.0
2006-12-29 03:35:00,1.60598,1.60615,1.60596,1.60607,228900004.0
2006-12-29 03:36:00,1.60621,1.60621,1.60598,1.60619,245599998.0
2006-12-29 03:37:00,1.6061,1.6062,1.60597,1.60603,335299997.0
2006-12-29 03:38:00,1.60616,1.60623,1.60594,1.6061,201400000.0
2006-12-29 03:39:00,1.60581,1.60602,1.60581,1.60602,88899999.0
2006-12-29 03:40:00,1.60603,1.60613,1.60583,1.60594,321200000.0
2006-12-29 03:41:00,1.60597,1.60597,1.60567,1.6057,361700002.0
2006-12-29 03:42:00,1.60584,1.60597,1.60566,1.60582,336300006.0
2006-12-29 03:43:00,1.60578,1.60592,1.60556,1.6057,455200001.0
2006-12-29 03:44:00,1.60578,1.60616,1.60578,1.6061,271600006.0
2006-12-29 03:45:00,1.60612,1.60622,1.60602,1.60615,553400000.0
2006-12-29 03:46:00,1.60538,1.60607,1.60535,1.60594,286499999.0
2006-12-29 03:47:00,1.60613,1.6062,1.60601,1.60612,168899996.0
2006-12-29 03:48:00,1.60603,1.60625,1.60598,1.606,149099998.0
2006-12-29 03:49:00,1.60611,1.60618,1.60599,1.60618,98200000.0
2006-12-29 03:50:00,1.60611,1.60618,1.60602,1.60618,144500001.0
2006-12-29 03:51:00,1.60608,1.6064,1.60592,1.60621,358000000.0
2006-12-29 03:52:00,1.60587,1.60605,1.60584,1.60598,161400001.0
2006-12-29 03:53:00,1.60597,1.60611,1.60597,1.60611,65600000.0
2006-12-29 03:54:00,1.6061,1.60615,1.6061,1.60615,24800000.0
2006-12-29 03:55:00,1.60603,1.60603,1.60586,1.60586,46300001.0
2006-12-29 03:56:00,1.60592,1.60615,1.60592,1.6061,250700002.0
2006-12-29 03:57:00,1.60595,1.60611,1.60588,1.606,362500000.0
2006-12-29 03:58:00,1.60599,1.60605,1.60583,1.60583,282599998.0
2006-12-29 03:59:00,1.60582,1.60604,1.60582,1.606,295900000.0
2006-12-29 04:00:00,1.60598,1.60605,1.60592,1.606,70300001.0
2006-12-29 04:01:00,1.60592,1.60608,1.60585,1.60598,341900003.0
2006-12-29 04:02:00,1.60602,1.60605,1.60592,1.60596,166200002.0
2006-12-29 04:03:00,1.60573,1.60573,1.60545,1.60545,278900003.0
2006-12-29 04:04:00,1.60563,1.60575,1.60551,1.60573,255699999.0
2006-12-29 04:05:00,1.6057,1.6058,1.60559,1.60574,260800002.0
2006-12-29 04:06:00,1.60564,1.6058,1.60561,1.6058,216199995.0
2006-12-29 04:07:00,1.60518,1.60569,1.60508,1.60543,294599997.0
2006-12-29 04:08:00,1.6057,1.60596,1.6057,1.60596,260299999.0
2006-12-29 04:09:00,1.60565,1.60599,1.60565,1.60592,146600000.0
2006-12-29 04:10:00,1.60581,1.60598,1.60581,1.60598,247600000.0
2006-12-29 04:11:00,1.60599,1.60599,1.60515,1.60515,446300000.0
2006-12-29 04:12:00,1.6059,1.60597,1.60538,1.60541,291800001.0
2006-12-29 04:13:00,1.60582,1.60594,1.60576,1.60581,286000000.0
2006-12-29 04:14:00,1.60593,1.60598,1.6057,1.60585,233899999.0
2006-12-29 04:15:00,1.60592,1.60598,1.60592,1.60598,84700003.0
2006-12-29 04:16:00,1.6054,1.60627,1.60538,1.6062,200899998.0
2006-12-29 04:17:00,1.60583,1.60593,1.60582,1.60592,79000000.0
2006-12-29 04:18:00,1.60585,1.60598,1.60585,1.60598,72699998.0
2006-12-29 04:19:00,1.60576,1.60603,1.60533,1.60542,410899998.0
2006-12-29 04:20:00,1.60583,1.60595,1.60567,1.60582,87000002.0
2006-12-29 04:21:00,1.60597,1.60601,1.60583,1.60584,322199999.0
2006-12-29 04:22:00,1.60572,1.60594,1.60568,1.60577,213800000.0
2006-12-29 04:23:00,1.60585,1.60599,1.60569,1.60581,601800006.0
2006-12-29 04:24:00,1.60584,1.606,1.60578,1.60595,334099998.0
2006-12-29 04:25:00,1.60602,1.60607,1.60579,1.60585,224799999.0
2006-12-29 04:26:00,1.60607,1.60608,1.60595,1.60601,231100001.0
2006-12-29 04:27:00,1.60606,1.60607,1.60587,1.60595,421899998.0
2006-12-29 04:28:00,1.60599,1.60608,1.60589,1.606,63099999.0
2006-12-29 04:29:00,1.60602,1.60602,1.60585,1.60585,78200000.0
2006-12-29 04:30:00,1.60606,1.60612,1.6059,1.60605,295700002.0
2006-12-29 04:31:00,1.60608,1.60608,1.60589,1.6059,273300002.0
2006-12-29 04:32:00,1.606,1.60608,1.60585,1.60597,294700000.0
2006-12-29 04:33:00,1.60596,1.60613,1.60589,1.60607,342100000.0
2006-12-29 04:34:00,1.60612,1.60612,1.60594,1.60595,230399999.0
2006-12-29 04:35:00,1.60593,1.60607,1.60584,1.60607,229700004.0
2006-12-29 04:36:00,1.60605,1.60605,1.606,1.606,5000000.0
2006-12-29 04:37:00,1.60605,1.6061,1.60588,1.60599,290499999.0
2006-12-29 04:38:00,1.606,1.60609,1.6059,1.60602,326500000.0
2006-12-29 04:39:00,1.60605,1.6061,1.60582,1.60594,345100008.0
2006-12-29 04:40:00,1.60612,1.60613,1.60587,1.60592,296499996.0
2006-12-29 04:41:00,1.60596,1.60607,1.60589,1.60604,67400000.0
2006-12-29 04:42:00,1.60599,1.60615,1.60599,1.60607,334900003.0
2006-12-29 04:43:00,1.60607,1.60616,1.60596,1.606,176699999.0
2006-12-29 04:44:00,1.60601,1.60613,1.60588,1.60605,208199996.0
2006-12-29 04:45:00,1.60605,1.60613,1.60586,1.60586,211800000.0
2006-12-29 04:46:00,1.60609,1.60616,1.60597,1.60616,288599999.0
2006-12-29 04:47:00,1.60608,1.60608,1.60583,1.60598,361300001.0
2006-12-29 04:48:00,1.60605,1.60613,1.60591,1.60595,353700002.0
2006-12-29 04:49:00,1.60615,1.60621,1.60596,1.60603,240000004.0
2006-12-29 04:50:00,1.60598,1.60612,1.60587,1.60606,190999998.0
2006-12-29 04:51:00,1.60601,1.60618,1.60601,1.60602,287800000.0
2006-12-29 04:52:00,1.6061,1.60618,1.60605,1.60612,47200000.0
2006-12-29 04:53:00,1.606,1.60618,1.60583,1.60611,196500004.0
2006-12-29 04:54:00,1.60599,1.60612,1.60585,1.60595,200999999.0
2006-12-29 04:55:00,1.60607,1.60613,1.60595,1.606,46900000.0
2006-12-29 04:56:00,1.60626,1.60647,1.60626,1.60647,64100000.0
2006-12-29 04:57:00,1.60665,1.60665,1.60646,1.60658,186999998.0
2006-12-29 04:58:00,1.60652,1.60652,1.60621,1.60636,355600003.0
2006-12-29 04:59:00,1.60646,1.60661,1.60644,1.60652,270899998.0
2006-12-29 05:00:00,1.60648,1.60664,1.60648,1.60663,294700002.0
2006-12-29 05:01:00,1.60664,1.6067,1.60653,1.60659,385699996.0
2006-12-29 05:02:00,1.60645,1.60677,1.60645,1.60668,300400003.0
2006-12-29 05:03:00,1.60663,1.6067,1.60648,1.60665,450799999.0
2006-12-29 05:04:00,1.60652,1.60668,1.60651,1.60667,296300002.0
2006-12-29 05:05:00,1.60673,1.60673,1.60651,1.60662,249900003.0
2006-12-29 05:06:00,1.60653,1.60663,1.60639,1.60649,148700000.0
2006-12-29 05:07:00,1.60653,1.60661,1.60642,1.60648,419400002.0
2006-12-29 05:08:00,1.60644,1.60644,1.60622,1.60628,294999998.0
2006-12-29 05:09:00,1.6065,1.60654,1.60635,1.60645,295500003.0
2006-12-29 05:10:00,1.60635,1.60648,1.60626,1.60647,293400004.0
2006-12-29 05:11:00,1.60662,1.60662,1.60606,1.60606,202800002.0
2006-12-29 05:12:00,1.60643,1.60658,1.60641,1.60657,218200001.0
2006-12-29 05:13:00,1.60652,1.6066,1.60646,1.60646,298499997.0
2006-12-29 05:14:00,1.60655,1.60659,1.60643,1.60643,290800004.0
2006-12-29 05:15:00,1.6064,1.60652,1.60639,1.60652,118200002.0
2006-12-29 05:16:00,1.60649,1.60649,1.60634,1.60636,70600000.0
2006-12-29 05:17:00,1.60633,1.60646,1.60628,1.60636,142300001.0
2006-12-29 05:18:00,1.60647,1.60665,1.60647,1.60652,274100000.0
2006-12-29 05:19:00,1.60663,1.60663,1.60646,1.60646,11200000.0
2006-12-29 05:20:00,1.60665,1.60665,1.60653,1.60657,66299999.0
2006-12-29 05:21:00,1.60661,1.60664,1.60614,1.60614,327700008.0
2006-12-29 05:22:00,1.60627,1.60643,1.60627,1.60639,244100003.0
2006-12-29 05:23:00,1.60623,1.60638,1.6062,1.60631,158300002.0
2006-12-29 05:24:00,1.60606,1.6064,1.60606,1.6064,328100004.0
2006-12-29 05:25:00,1.60638,1.60645,1.60626,1.60631,250599999.0
2006-12-29 05:26:00,1.60632,1.60645,1.60632,1.60645,70299999.0
2006-12-29 05:27:00,1.60616,1.60645,1.60616,1.60637,353700000.0
2006-12-29 05:28:00,1.60645,1.60645,1.6064,1.6064,20000000.0
2006-12-29 05:29:00,1.60635,1.6065,1.60629,1.60647,294100000.0
2006-12-29 05:30:00,1.6064,1.60645,1.60626,1.60635,218200001.0
2006-12-29 05:31:00,1.60642,1.60643,1.60637,1.60638,59900001.0
2006-12-29 05:32:00,1.6064,1.60645,1.6063,1.6063,277599998.0
2006-12-29 05:33:00,1.60613,1.60647,1.60613,1.60647,220199999.0
2006-12-29 05:34:00,1.60637,1.60663,1.60632,1.60663,254900002.0
2006-12-29 05:35:00,1.60655,1.60655,1.60639,1.60646,73399999.0
2006-12-29 05:36:00,1.60628,1.60643,1.60609,1.60635,313900003.0
2006-12-29 05:37:00,1.6065,1.60658,1.60628,1.60628,361900006.0
2006-12-29 05:38:00,1.60645,1.60659,1.60636,1.60638,230299999.0
2006-12-29 05:39:00,1.60645,1.60655,1.60633,1.60633,246000000.0
2006-12-29 05:40:00,1.6064,1.60648,1.60626,1.60638,289000003.0
2006-12-29 05:41:00,1.60652,1.60659,1.60637,1.60646,381400000.0
2006-12-29 05:42:00,1.6065,1.60651,1.60625,1.60632,479199998.0
2006-12-29 05:43:00,1.60628,1.60653,1.60626,1.60653,284299995.0
2006-12-29 05:44:00,1.60643,1.60653,1.60621,1.60636,306099999.0
2006-12-29 05:45:00,1.60639,1.60652,1.60636,1.60636,552200004.0
2006-12-29 05:46:00,1.60648,1.60656,1.60632,1.60632,419500002.0
2006-12-29 05:47:00,1.60643,1.60651,1.60626,1.60645,311900001.0
2006-12-29 05:48:00,1.60641,1.60664,1.60639,1.60649,378200000.0
2006-12-29 05:49:00,1.60649,1.6067,1.60648,1.60667,426600005.0
2006-12-29 05:50:00,1.60664,1.60673,1.60645,1.60655,433000007.0
2006-12-29 05:51:00,1.60666,1.60677,1.60656,1.60658,285800000.0
2006-12-29 05:52:00,1.60641,1.60668,1.60639,1.60663,401499996.0
2006-12-29 05:53:00,1.60662,1.60673,1.60652,1.60663,430699998.0
2006-12-29 05:54:00,1.60665,1.60672,1.60642,1.60642,375599999.0
2006-12-29 05:55:00,1.60651,1.60675,1.60651,1.60657,108700000.0
2006-12-29 05:56:00,1.60674,1.60674,1.60661,1.60667,247900001.0
2006-12-29 05:57:00,1.60655,1.60673,1.60651,1.60673,344000004.0
2006-12-29 05:58:00,1.60672,1.60672,1.60651,1.60656,267699997.0
2006-12-29 05:59:00,1.60674,1.60674,1.60653,1.60655,412100003.0
2006-12-29 06:00:00,1.60669,1.60698,1.60662,1.60688,78600000.0
2006-12-29 06:01:00,1.60698,1.60707,1.60672,1.60688,277299998.0
2006-12-29 06:02:00,1.6068,1.6069,1.6068,1.6069,182100002.0
2006-12-29 06:03:00,1.60677,1.60687,1.60671,1.60672,354200003.0
2006-12-29 06:04:00,1.60663,1.60681,1.60648,1.60675,310800000.0
2006-12-29 06:05:00,1.60676,1.60684,1.60663,1.60663,265100001.0
2006-12-29 06:06:00,1.60672,1.60679,1.60659,1.60674,597299998.0
2006-12-29 06:07:00,1.6068,1.60681,1.60648,1.60659,194900004.0
2006-12-29 06:08:00,1.6067,1.60692,1.60661,1.60675,379399995.0
2006-12-29 06:09:00,1.60687,1.60693,1.60674,1.60681,372600006.0
2006-12-29 06:10:00,1.60671,1.60685,1.60653,1.60668,210599998.0
2006-12-29 06:11:00,1.6068,1.6068,1.60656,1.60665,380500003.0
2006-12-29 06:12:00,1.60672,1.60676,1.60657,1.60669,185099996.0
2006-12-29 06:13:00,1.60672,1.60681,1.60664,1.60671,174800003.0
2006-12-29 06:14:00,1.60689,1.60697,1.60672,1.60682,232899999.0
2006-12-29 06:15:00,1.60693,1.60693,1.60677,1.60687,161400001.0
2006-12-29 06:16:00,1.60685,1.60692,1.60676,1.60682,327300004.0
2006-12-29 06:17:00,1.6068,1.60691,1.60678,1.6069,183899997.0
2006-12-29 06:18:00,1.60689,1.6071,1.60688,1.60705,418199997.0
2006-12-29 06:19:00,1.6071,1.60713,1.60688,1.60688,350400002.0
2006-12-29 06:20:00,1.60706,1.60714,1.60695,1.60709,276999999.0
2006-12-29 06:21:00,1.6071,1.60715,1.6071,1.60715,7200000.0
2006-12-29 06:22:00,1.60706,1.60714,1.60687,1.60701,248300003.0
2006-12-29 06:23:00,1.60697,1.60712,1.60681,1.60701,591800005.0
2006-12-29 06:24:00,1.60694,1.60712,1.60685,1.60703,246900002.0
2006-12-29 06:25:00,1.6071,1.60719,1.60696,1.60696,358200008.0
2006-12-29 06:26:00,1.60706,1.60713,1.60689,1.60696,379199998.0
2006-12-29 06:27:00,1.60695,1.60704,1.60681,1.60695,295800002.0
2006-12-29 06:28:00,1.60695,1.60695,1.6067,1.60674,201799999.0
2006-12-29 06:29:00,1.60693,1.60706,1.60667,1.60681,469100000.0
2006-12-29 06:30:00,1.6068,1.60696,1.60676,1.60689,308999999.0
2006-12-29 06:31:00,1.60675,1.60694,1.60665,1.60677,411799995.0
2006-12-29 06:32:00,1.60695,1.60695,1.60678,1.60678,339399999.0
2006-12-29 06:33:00,1.60675,1.60687,1.60675,1.60687,143000000.0
2006-12-29 06:34:00,1.60698,1.607,1.60681,1.60693,281300002.0
2006-12-29 06:35:00,1.60685,1.60705,1.60685,1.60699,357800002.0
2006-12-29 06:36:00,1.60698,1.60715,1.60684,1.607,451200002.0
2006-12-29 06:37:00,1.607,1.60705,1.607,1.60705,12000000.0
2006-12-29 06:38:00,1.60691,1.60702,1.6067,1.60678,166500001.0
2006-12-29 06:39:00,1.6066,1.60675,1.60653,1.60662,118100000.0
2006-12-29 06:40:00,1.60656,1.60674,1.6065,1.60662,393600004.0
2006-12-29 06:41:00,1.60666,1.60675,1.60654,1.60665,120600005.0
2006-12-29 06:42:00,1.6066,1.60675,1.6066,1.60675,444300006.0
2006-12-29 06:43:00,1.60672,1.60672,1.60644,1.60649,191999999.0
2006-12-29 06:44:00,1.60659,1.60669,1.60651,1.60662,282100000.0
2006-12-29 06:45:00,1.60643,1.60657,1.60632,1.60632,250900003.0
2006-12-29 06:46:00,1.60651,1.60658,1.60634,1.60634,256499997.0
2006-12-29 06:47:00,1.60652,1.60662,1.60642,1.60662,220000001.0
2006-12-29 06:48:00,1.60647,1.60667,1.60647,1.60666,389799994.0
2006-12-29 06:49:00,1.60653,1.60662,1.60635,1.60649,462400005.0
2006-12-29 06:50:00,1.60656,1.60669,1.60642,1.6066,327699997.0
2006-12-29 06:51:00,1.60672,1.60672,1.60653,1.60656,338699994.0
2006-12-29 06:52:00,1.60666,1.60675,1.60653,1.60675,242100003.0
2006-12-29 06:53:00,1.6066,1.6067,1.60654,1.60655,232499999.0
2006-12-29 06:54:00,1.60661,1.6067,1.60645,1.60656,244000002.0
2006-12-29 06:55:00,1.60663,1.60669,1.60649,1.60655,269400002.0
2006-12-29 06:56:00,1.60651,1.60661,1.60632,1.60653,343600002.0
2006-12-29 06:57:00,1.60661,1.60669,1.60643,1.60649,186300000.0
2006-12-29 06:58:00,1.60656,1.6068,1.60655,1.60671,240800001.0
2006-12-29 06:59:00,1.60677,1.60677,1.60661,1.60662,360400000.0
2006-12-29 07:00:00,1.60665,1.6068,1.60652,1.60663,299400000.0
2006-12-29 07:01:00,1.60658,1.60683,1.60658,1.60683,348000000.0
2006-12-29 07:02:00,1.6068,1.60688,1.60664,1.60674,182200002.0
2006-12-29 07:03:00,1.60673,1.60688,1.60673,1.60688,135499998.0
2006-12-29 07:04:00,1.60679,1.60695,1.60659,1.60687,386600002.0
2006-12-29 07:05:00,1.60682,1.60691,1.60668,1.60684,275900001.0
2006-12-29 07:06:00,1.6066,1.60688,1.6066,1.60688,239200000.0
2006-12-29 07:07:00,1.60688,1.60688,1.60672,1.60677,280799996.0
2006-12-29 07:08:00,1.60672,1.60689,1.60667,1.60685,289999999.0
2006-12-29 07:09:00,1.60685,1.60694,1.60671,1.60671,272200002.0
2006-12-29 07:10:00,1.60686,1.60686,1.60657,1.60674,300399996.0
2006-12-29 07:11:00,1.60679,1.60692,1.60669,1.60679,201200000.0
2006-12-29 07:12:00,1.6068,1.60695,1.6068,1.6069,193899999.0
2006-12-29 07:13:00,1.60683,1.60693,1.60671,1.60672,291800003.0
2006-12-29 07:14:00,1.60667,1.60686,1.60667,1.60686,68799999.0
2006-12-29 07:15:00,1.60687,1.60697,1.60603,1.60613,397800001.0
2006-12-29 07:16:00,1.60658,1.6069,1.60635,1.60636,311899997.0
2006-12-29 07:17:00,1.60672,1.60679,1.60661,1.60679,287500006.0
2006-12-29 07:18:00,1.6067,1.60678,1.60656,1.60663,269000004.0
2006-12-29 07:19:00,1.60659,1.60677,1.60657,1.60672,311100006.0
2006-12-29 07:20:00,1.60664,1.60687,1.60664,1.60675,168399999.0
2006-12-29 07:21:00,1.60672,1.60673,1.60655,1.60661,173700004.0
2006-12-29 07:22:00,1.60641,1.60662,1.60634,1.60648,388900003.0
2006-12-29 07:23:00,1.60635,1.60637,1.60623,1.60626,136500001.0
2006-12-29 07:24:00,1.60636,1.60647,1.60624,1.60637,374499998.0
2006-12-29 07:25:00,1.60624,1.6064,1.60623,1.6064,290300002.0
2006-12-29 07:26:00,1.60643,1.60643,1.60607,1.60624,309000002.0
2006-12-29 07:27:00,1.60628,1.6064,1.6062,1.6064,279000000.0
2006-12-29 07:28:00,1.60651,1.60651,1.6063,1.6063,99100001.0
2006-12-29 07:29:00,1.60642,1.60669,1.60642,1.60668,352000000.0
2006-12-29 07:30:00,1.60676,1.60683,1.6066,1.60668,313099999.0
2006-12-29 07:31:00,1.6068,1.6068,1.60662,1.60662,147699999.0
2006-12-29 07:32:00,1.60677,1.60685,1.60662,1.60675,316000002.0
2006-12-29 07:33:00,1.60678,1.60691,1.6066,1.60691,280900005.0
2006-12-29 07:34:00,1.60688,1.60691,1.6067,1.60674,278500005.0
2006-12-29 07:35:00,1.6067,1.60692,1.6067,1.60692,287899999.0
2006-12-29 07:36:00,1.60682,1.60695,1.60682,1.60695,67099999.0
2006-12-29 07:37:00,1.60682,1.60693,1.60674,1.60677,104200000.0
2006-12-29 07:38:00,1.60674,1.60686,1.60674,1.60686,87400003.0
2006-12-29 07:39:00,1.60702,1.60709,1.60698,1.60709,128500003.0
2006-12-29 07:40:00,1.60664,1.60718,1.60664,1.60712,348299997.0
2006-12-29 07:41:00,1.60715,1.60715,1.60671,1.60696,403599998.0
2006-12-29 07:42:00,1.60694,1.60715,1.60682,1.60709,324899999.0
2006-12-29 07:43:00,1.60697,1.60711,1.60689,1.60701,305800003.0
2006-12-29 07:44:00,1.60695,1.60704,1.60687,1.60693,215000001.0
2006-12-29 07:45:00,1.60698,1.60705,1.60688,1.607,241899999.0
2006-12-29 07:46:00,1.607,1.60712,1.60692,1.60696,220100002.0
2006-12-29 07:47:00,1.60692,1.60704,1.60685,1.607,329200001.0
2006-12-29 07:48:00,1.60693,1.60705,1.60686,1.607,325700000.0
2006-12-29 07:49:00,1.60687,1.60702,1.60686,1.60694,244700001.0
2006-12-29 07:50:00,1.60696,1.60696,1.60684,1.60684,34900000.0
2006-12-29 07:51:00,1.60688,1.60698,1.60671,1.60685,274500005.0
2006-12-29 07:52:00,1.60684,1.60702,1.60684,1.60699,261299997.0
2006-12-29 07:53:00,1.6069,1.60702,1.60677,1.60686,274800001.0
2006-12-29 07:54:00,1.6069,1.60707,1.6067,1.60699,207600003.0
2006-12-29 07:55:00,1.60684,1.60701,1.60684,1.6069,199800001.0
2006-12-29 07:56:00,1.60682,1.60703,1.60677,1.60689,164199999.0
2006-12-29 07:57:00,1.60695,1.60695,1.6069,1.6069,41100000.0
2006-12-29 07:58:00,1.60687,1.60693,1.60681,1.60688,50400000.0
2006-12-29 07:59:00,1.60695,1.60702,1.60682,1.60692,267900003.0
2006-12-29 08:00:00,1.60666,1.60682,1.60666,1.6068,85600000.0
2006-12-29 08:01:00,1.60672,1.60693,1.60668,1.60693,409900002.0
2006-12-29 08:02:00,1.60687,1.60695,1.60669,1.6069,218100000.0
2006-12-29 08:03:00,1.60672,1.60679,1.60659,1.6067,215599997.0
2006-12-29 08:04:00,1.60665,1.60682,1.60665,1.60674,236999998.0
2006-12-29 08:05:00,1.60679,1.60682,1.60645,1.60656,281100004.0
2006-12-29 08:06:00,1.60664,1.60672,1.60643,1.60643,303800000.0
2006-12-29 08:07:00,1.60685,1.60701,1.60669,1.60687,475700000.0
2006-12-29 08:08:00,1.60679,1.60686,1.60668,1.6068,99600000.0
2006-12-29 08:09:00,1.60694,1.60709,1.60683,1.607,239000002.0
2006-12-29 08:10:00,1.60663,1.60693,1.60654,1.60666,358900003.0
2006-12-29 08:11:00,1.60656,1.60684,1.60656,1.60684,297300001.0
2006-12-29 08:12:00,1.60663,1.60677,1.60657,1.60657,204300001.0
2006-12-29 08:13:00,1.60677,1.60682,1.60662,1.60672,423399997.0
2006-12-29 08:14:00,1.60669,1.60685,1.60658,1.60672,294999999.0
2006-12-29 08:15:00,1.60675,1.60683,1.60663,1.60673,59900001.0
2006-12-29 08:16:00,1.60681,1.60687,1.60655,1.60687,373400002.0
2006-12-29 08:17:00,1.6066,1.60675,1.6066,1.60675,47299999.0
2006-12-29 08:18:00,1.60676,1.60683,1.60676,1.60683,9600000.0
2006-12-29 08:19:00,1.60676,1.60688,1.6066,1.60688,262099998.0
2006-12-29 08:20:00,1.60687,1.60687,1.60668,1.60675,295699998.0
2006-12-29 08:21:00,1.60675,1.607,1.60674,1.60689,159200001.0
2006-12-29 08:22:00,1.60682,1.60691,1.60666,1.60675,183900000.0
2006-12-29 08:23:00,1.60671,1.60704,1.60627,1.60657,320600004.0
2006-12-29 08:24:00,1.60672,1.6069,1.60646,1.60666,315699999.0
2006-12-29 08:25:00,1.60675,1.60684,1.60664,1.60664,294600000.0
2006-12-29 08:26:00,1.60683,1.60683,1.60661,1.60665,268999996.0
2006-12-29 08:27:00,1.60646,1.60665,1.60629,1.60656,264000001.0
2006-12-29 08:28:00,1.60645,1.60696,1.60625,1.6068,322500001.0
2006-12-29 08:29:00,1.6067,1.60677,1.60655,1.60677,259599997.0
2006-12-29 08:30:00,1.60672,1.60685,1.60672,1.60685,111800002.0
2006-12-29 08:31:00,1.60673,1.60687,1.60658,1.60675,395000001.0
2006-12-29 08:32:00,1.60687,1.60689,1.60677,1.60679,213400004.0
2006-12-29 08:33:00,1.60684,1.60693,1.60668,1.60682,235999999.0
2006-12-29 08:34:00,1.60672,1.60684,1.60666,1.60674,200899998.0
2006-12-29 08:35:00,1.60668,1.60682,1.60663,1.60677,216000001.0
2006-12-29 08:36:00,1.60672,1.60682,1.60671,1.60671,186099998.0
2006-12-29 08:37:00,1.60667,1.60681,1.60649,1.60664,268700003.0
2006-12-29 08:38:00,1.6066,1.60663,1.60649,1.60658,215500000.0
2006-12-29 08:39:00,1.60655,1.6066,1.60647,1.60653,87000002.0
2006-12-29 08:40:00,1.60663,1.60663,1.60638,1.60657,200600002.0
2006-12-29 08:41:00,1.60662,1.60662,1.60632,1.60636,206100000.0
2006-12-29 08:42:00,1.60648,1.60672,1.60644,1.60656,322099999.0
2006-12-29 08:43:00,1.60661,1.60672,1.60653,1.60672,89100000.0
2006-12-29 08:44:00,1.60663,1.60677,1.6065,1.60677,283500001.0
2006-12-29 08:45:00,1.60673,1.60683,1.60641,1.60677,302999996.0
2006-12-29 08:46:00,1.60658,1.60677,1.60653,1.60655,304300002.0
2006-12-29 08:47:00,1.60666,1.60675,1.60654,1.60659,247299999.0
2006-12-29 08:48:00,1.60669,1.60686,1.60657,1.60684,201599997.0
2006-12-29 08:49:00,1.6067,1.60683,1.60656,1.60666,293399998.0
2006-12-29 08:50:00,1.60665,1.60683,1.6066,1.60667,307400002.0
2006-12-29 08:51:00,1.60673,1.60674,1.60658,1.60661,113299999.0
2006-12-29 08:52:00,1.60684,1.60708,1.6068,1.60694,244800001.0
2006-12-29 08:53:00,1.60678,1.60698,1.60678,1.60692,256899998.0
2006-12-29 08:54:00,1.60675,1.607,1.60675,1.60695,221499998.0
2006-12-29 08:55:00,1.60697,1.60697,1.60663,1.60675,119700000.0
2006-12-29 08:56:00,1.60663,1.60682,1.60663,1.60682,67900002.0
2006-12-29 08:57:00,1.60676,1.60688,1.60667,1.60678,386400003.0
2006-12-29 08:58:00,1.60666,1.6068,1.60656,1.60666,391900003.0
2006-12-29 08:59:00,1.60679,1.60698,1.60669,1.60685,284899997.0
2006-12-29 09:00:00,1.60683,1.60703,1.60683,1.60695,251000005.0
2006-12-29 09:01:00,1.60693,1.60702,1.60684,1.60688,258300001.0
2006-12-29 09:02:00,1.607,1.60705,1.6069,1.60698,202200002.0
2006-12-29 09:03:00,1.60682,1.60694,1.60678,1.60689,130199998.0
2006-12-29 09:04:00,1.60671,1.6069,1.60671,1.6069,334999997.0
2006-12-29 09:05:00,1.60686,1.60686,1.60666,1.60673,264000002.0
2006-12-29 09:06:00,1.60673,1.60682,1.60662,1.60662,293200004.0
2006-12-29 09:07:00,1.60663,1.60685,1.60663,1.60678,394600003.0
2006-12-29 09:08:00,1.60693,1.60693,1.60674,1.60679,306299996.0
2006-12-29 09:09:00,1.60672,1.60688,1.60666,1.6068,161599999.0
2006-12-29 09:10:00,1.60681,1.60689,1.60668,1.60685,286700003.0
2006-12-29 09:11:00,1.60671,1.60695,1.60671,1.60687,260300002.0
2006-12-29 09:12:00,1.60676,1.60696,1.6067,1.60678,233999998.0
2006-12-29 09:13:00,1.60687,1.6071,1.60685,1.6071,313200001.0
2006-12-29 09:14:00,1.60706,1.60716,1.60693,1.60709,324200000.0
2006-12-29 09:15:00,1.60702,1.60722,1.60702,1.60722,446799998.0
2006-12-29 09:16:00,1.6072,1.60726,1.60712,1.60717,364700003.0
2006-12-29 09:17:00,1.60719,1.60738,1.60716,1.60738,121500000.0
2006-12-29 09:18:00,1.60747,1.60755,1.60727,1.60743,427000000.0
2006-12-29 09:19:00,1.60719,1.60737,1.60708,1.60715,419300000.0
2006-12-29 09:20:00,1.60728,1.60728,1.60703,1.60703,186900000.0
2006-12-29 09:21:00,1.60708,1.60722,1.60689,1.60701,417099996.0
2006-12-29 09:22:00,1.60705,1.60723,1.60705,1.60723,213800001.0
2006-12-29 09:23:00,1.60715,1.60716,1.6069,1.60695,263700002.0
2006-12-29 09:24:00,1.60693,1.60716,1.60689,1.60716,460800003.0
2006-12-29 09:25:00,1.60688,1.60735,1.6067,1.60702,491800006.0
2006-12-29 09:26:00,1.60678,1.60757,1.60678,1.60757,225200001.0
2006-12-29 09:27:00,1.60755,1.60756,1.60729,1.60751,113200000.0
2006-12-29 09:28:00,1.60751,1.60755,1.6073,1.60738,248199999.0
2006-12-29 09:29:00,1.60748,1.60756,1.60739,1.60744,288799998.0
2006-12-29 09:30:00,1.60751,1.60758,1.60717,1.60739,490000000.0
2006-12-29 09:31:00,1.60744,1.60762,1.60736,1.60753,237100003.0
2006-12-29 09:32:00,1.60747,1.60759,1.6074,1.60752,214500002.0
2006-12-29 09:33:00,1.60752,1.60753,1.60736,1.60741,160600002.0
2006-12-29 09:34:00,1.60735,1.60745,1.60727,1.6073,127200000.0
2006-12-29 09:35:00,1.60733,1.60749,1.60731,1.60749,170199999.0
2006-12-29 09:36:00,1.60747,1.60761,1.60739,1.60749,150099998.0
2006-12-29 09:37:00,1.60731,1.6075,1.60731,1.60734,296700007.0
2006-12-29 09:38:00,1.60746,1.60748,1.60724,1.60733,300700004.0
2006-12-29 09:39:00,1.60747,1.60758,1.60737,1.60758,278500004.0
2006-12-29 09:40:00,1.6075,1.6075,1.60724,1.60729,257399998.0
2006-12-29 09:41:00,1.60732,1.60741,1.60717,1.60731,182699998.0
2006-12-29 09:42:00,1.60742,1.6075,1.60725,1.60736,376899999.0
2006-12-29 09:43:00,1.60735,1.60749,1.6072,1.60745,415700001.0
2006-12-29 09:44:00,1.60734,1.60751,1.60724,1.60739,121299999.0
2006-12-29 09:45:00,1.60739,1.60739,1.60719,1.60719,41600000.0
2006-12-29 09:46:00,1.6074,1.60743,1.60721,1.60723,348600001.0
2006-12-29 09:47:00,1.6072,1.60734,1.60719,1.6073,245400004.0
2006-12-29 09:48:00,1.60735,1.60754,1.60721,1.60743,555800001.0
2006-12-29 09:49:00,1.60756,1.60771,1.60749,1.60756,243899999.0
2006-12-29 09:50:00,1.60769,1.60782,1.60759,1.60775,241999999.0
2006-12-29 09:51:00,1.60765,1.60787,1.60765,1.60785,315500002.0
2006-12-29 09:52:00,1.60777,1.60783,1.60764,1.6077,259500005.0
2006-12-29 09:53:00,1.60763,1.60776,1.60751,1.60775,402500002.0
2006-12-29 09:54:00,1.60769,1.60777,1.60756,1.60767,341699999.0
2006-12-29 09:55:00,1.6075,1.60765,1.60732,1.60764,328399995.0
2006-12-29 09:56:00,1.60759,1.60765,1.60748,1.60752,134299998.0
2006-12-29 09:57:00,1.60763,1.60778,1.60763,1.60773,369800005.0
2006-12-29 09:58:00,1.60772,1.60772,1.6076,1.60766,205200003.0
2006-12-29 09:59:00,1.60756,1.60778,1.60754,1.6077,278300005.0
2006-12-29 10:00:00,1.6078,1.60804,1.60776,1.60781,289200005.0
2006-12-29 10:01:00,1.60807,1.60826,1.60803,1.6082,370800005.0
2006-12-29 10:02:00,1.60799,1.60848,1.60795,1.60848,337800000.0
2006-12-29 10:03:00,1.60844,1.6086,1.6084,1.60845,364999999.0
2006-12-29 10:04:00,1.60843,1.60858,1.6084,1.60841,318599997.0
2006-12-29 10:05:00,1.60835,1.60845,1.60819,1.60845,237300000.0
2006-12-29 10:06:00,1.60836,1.60859,1.60836,1.60841,334799998.0
2006-12-29 10:07:00,1.60846,1.60854,1.60831,1.60844,213200003.0
2006-12-29 10:08:00,1.60821,1.60851,1.60821,1.60851,377599998.0
2006-12-29 10:09:00,1.60842,1.60868,1.60832,1.60854,190200001.0
2006-12-29 10:10:00,1.6086,1.60876,1.60843,1.60858,245100002.0
2006-12-29 10:11:00,1.60847,1.60849,1.60826,1.6084,439399999.0
2006-12-29 10:12:00,1.60828,1.60844,1.60816,1.6083,215999997.0
2006-12-29 10:13:00,1.60829,1.60837,1.60813,1.60813,388400004.0
2006-12-29 10:14:00,1.60832,1.60839,1.60813,1.60831,310600001.0
2006-12-29 10:15:00,1.60847,1.60855,1.6084,1.6084,241400004.0
2006-12-29 10:16:00,1.60839,1.6085,1.60806,1.60816,473000004.0
2006-12-29 10:17:00,1.60804,1.60804,1.60749,1.60749,296100002.0
2006-12-29 10:18:00,1.60766,1.60772,1.60755,1.60768,275400000.0
2006-12-29 10:19:00,1.60786,1.60786,1.60746,1.60755,197000001.0
2006-12-29 10:20:00,1.60758,1.60787,1.60745,1.60768,441300004.0
2006-12-29 10:21:00,1.60759,1.60766,1.60723,1.60723,307099996.0
2006-12-29 10:22:00,1.60716,1.60723,1.60708,1.6072,315200004.0
2006-12-29 10:23:00,1.60727,1.60728,1.60707,1.60721,338499999.0
2006-12-29 10:24:00,1.60725,1.60725,1.60699,1.60714,255499999.0
2006-12-29 10:25:00,1.60717,1.6073,1.60694,1.60712,413300000.0
2006-12-29 10:26:00,1.6071,1.60725,1.60698,1.60717,209999998.0
2006-12-29 10:27:00,1.6072,1.60728,1.60704,1.60721,294700001.0
2006-12-29 10:28:00,1.60723,1.60723,1.60705,1.60715,114900000.0
2006-12-29 10:29:00,1.60704,1.60722,1.60697,1.60697,203500000.0
2006-12-29 10:30:00,1.6069,1.60705,1.60678,1.60683,293800004.0
2006-12-29 10:31:00,1.60663,1.60683,1.60656,1.60675,343000001.0
2006-12-29 10:32:00,1.60668,1.6069,1.60664,1.60675,352200001.0
2006-12-29 10:33:00,1.6068,1.60688,1.60664,1.60688,191000002.0
2006-12-29 10:34:00,1.60688,1.6069,1.60668,1.60668,125600002.0
2006-12-29 10:35:00,1.60665,1.60696,1.60665,1.60685,306999999.0
2006-12-29 10:36:00,1.6069,1.607,1.60681,1.60692,127100001.0
2006-12-29 10:37:00,1.60693,1.60701,1.60679,1.60692,263700006.0
2006-12-29 10:38:00,1.60687,1.60697,1.60671,1.60673,181500004.0
2006-12-29 10:39:00,1.60677,1.60699,1.60675,1.60685,394699997.0
2006-12-29 10:40:00,1.60665,1.60689,1.60665,1.60685,131200000.0
2006-12-29 10:41:00,1.60679,1.60681,1.60656,1.60656,513700004.0
2006-12-29 10:42:00,1.60665,1.60676,1.60654,1.60663,190299998.0
2006-12-29 10:43:00,1.60678,1.60685,1.60637,1.60684,290899999.0
2006-12-29 10:44:00,1.60678,1.60685,1.60662,1.6068,311600001.0
2006-12-29 10:45:00,1.60666,1.60684,1.60664,1.60672,406199997.0
2006-12-29 10:46:00,1.60653,1.60668,1.6064,1.60666,221599999.0
2006-12-29 10:47:00,1.60661,1.60661,1.60637,1.60643,213299999.0
2006-12-29 10:48:00,1.60647,1.60659,1.60647,1.60659,183999996.0
2006-12-29 10:49:00,1.60651,1.6066,1.60635,1.60635,448700002.0
2006-12-29 10:50:00,1.60633,1.60649,1.60621,1.60639,403600008.0
2006-12-29 10:51:00,1.60612,1.60646,1.60612,1.60646,385300003.0
2006-12-29 10:52:00,1.60636,1.60646,1.60617,1.60625,313999997.0
2006-12-29 10:53:00,1.60616,1.60638,1.60614,1.60627,352300005.0
2006-12-29 10:54:00,1.60618,1.60631,1.60604,1.60618,265600001.0
2006-12-29 10:55:00,1.60613,1.60637,1.60599,1.60609,431100003.0
2006-12-29 10:56:00,1.60613,1.60638,1.60601,1.60627,289499999.0
2006-12-29 10:57:00,1.6063,1.60634,1.60614,1.60629,305700004.0
2006-12-29 10:58:00,1.60627,1.60631,1.60619,1.60619,181300002.0
2006-12-29 10:59:00,1.60622,1.60632,1.60604,1.60619,109500000.0
2006-12-29 11:00:00,1.60628,1.60628,1.60605,1.60622,214800001.0
2006-12-29 11:01:00,1.60623,1.60632,1.60605,1.60617,140500001.0
2006-12-29 11:02:00,1.60621,1.60634,1.60606,1.6061,386000002.0
2006-12-29 11:03:00,1.60611,1.60626,1.6061,1.60621,362700001.0
2006-12-29 11:04:00,1.60598,1.60626,1.60597,1.60623,333900000.0
2006-12-29 11:05:00,1.60623,1.60627,1.6061,1.6062,216300002.0
2006-12-29 11:06:00,1.60616,1.60616,1.60607,1.60607,115999997.0
2006-12-29 11:07:00,1.60598,1.60598,1.60578,1.60586,156900000.0
2006-12-29 11:08:00,1.60592,1.606,1.60583,1.60593,464399997.0
2006-12-29 11:09:00,1.60574,1.60594,1.60568,1.60594,266800001.0
2006-12-29 11:10:00,1.60578,1.60589,1.60571,1.60586,440599997.0
2006-12-29 11:11:00,1.60583,1.60585,1.60567,1.60567,147999998.0
2006-12-29 11:12:00,1.60577,1.60579,1.6056,1.60565,235599998.0
2006-12-29 11:13:00,1.60572,1.60581,1.60561,1.60574,173800000.0
2006-12-29 11:14:00,1.6057,1.60579,1.60562,1.60571,499400008.0
2006-12-29 11:15:00,1.60567,1.60579,1.60558,1.60573,287400003.0
2006-12-29 11:16:00,1.60574,1.60587,1.60565,1.60576,279800002.0
2006-12-29 11:17:00,1.6056,1.60589,1.6056,1.60581,343600002.0
2006-12-29 11:18:00,1.60571,1.60589,1.60571,1.60584,372300003.0
2006-12-29 11:19:00,1.60583,1.60589,1.60574,1.60581,279599997.0
2006-12-29 11:20:00,1.6058,1.6058,1.60549,1.60551,485599999.0
2006-12-29 11:21:00,1.60559,1.60559,1.60509,1.60515,312900000.0
2006-12-29 11:22:00,1.605,1.6053,1.605,1.60527,188499999.0
2006-12-29 11:23:00,1.60536,1.60551,1.60525,1.6053,264599996.0
2006-12-29 11:24:00,1.6053,1.60557,1.6053,1.60554,313700000.0
2006-12-29 11:25:00,1.60553,1.60577,1.60551,1.60573,305199999.0
2006-12-29 11:26:00,1.60563,1.60574,1.60554,1.6057,248999999.0
2006-12-29 11:27:00,1.6056,1.60568,1.6055,1.60561,208399999.0
2006-12-29 11:28:00,1.60565,1.60571,1.60552,1.60555,383400001.0
2006-12-29 11:29:00,1.60555,1.60573,1.60555,1.60568,179000000.0
2006-12-29 11:30:00,1.60569,1.60577,1.60554,1.60572,330700004.0
2006-12-29 11:31:00,1.60569,1.60587,1.60565,1.60587,303100003.0
2006-12-29 11:32:00,1.60581,1.60592,1.60573,1.60586,488900002.0
2006-12-29 11:33:00,1.60582,1.60582,1.60541,1.60545,519900002.0
2006-12-29 11:34:00,1.60557,1.60557,1.60527,1.60532,421900009.0
2006-12-29 11:35:00,1.60533,1.6055,1.60515,1.60522,287299998.0
2006-12-29 11:36:00,1.60528,1.60545,1.6052,1.6052,178600000.0
2006-12-29 11:37:00,1.60524,1.60532,1.6051,1.6051,279299997.0
2006-12-29 11:38:00,1.60523,1.60523,1.60506,1.60513,207100001.0
2006-12-29 11:39:00,1.60507,1.60522,1.60497,1.60519,228900000.0
2006-12-29 11:40:00,1.60511,1.60522,1.60498,1.60508,293800001.0
2006-12-29 11:41:00,1.60498,1.60521,1.60496,1.60515,420900003.0
2006-12-29 11:42:00,1.60501,1.6052,1.60488,1.6051,356599997.0
2006-12-29 11:43:00,1.60511,1.60515,1.60498,1.60501,421400003.0
2006-12-29 11:44:00,1.60508,1.60528,1.60503,1.60511,298000002.0
2006-12-29 11:45:00,1.60521,1.60533,1.60509,1.60515,326800003.0
2006-12-29 11:46:00,1.60524,1.60559,1.60523,1.60549,422599995.0
2006-12-29 11:47:00,1.6057,1.60589,1.60559,1.60586,334799999.0
2006-12-29 11:48:00,1.60612,1.60662,1.6061,1.60661,86300000.0
2006-12-29 11:49:00,1.60664,1.60676,1.60642,1.60652,207300002.0
2006-12-29 11:50:00,1.60653,1.60661,1.60642,1.60642,519200001.0
2006-12-29 11:51:00,1.60665,1.6068,1.60641,1.60667,343500000.0
2006-12-29 11:52:00,1.60676,1.60698,1.60672,1.60688,234599996.0
2006-12-29 11:53:00,1.60673,1.60683,1.6066,1.60678,305999997.0
2006-12-29 11:54:00,1.60676,1.60681,1.60654,1.60654,369100001.0
2006-12-29 11:55:00,1.60648,1.60678,1.60648,1.6067,322700004.0
2006-12-29 11:56:00,1.60665,1.6068,1.60655,1.60672,313900002.0
2006-12-29 11:57:00,1.60659,1.60692,1.60659,1.60685,316400006.0
2006-12-29 11:58:00,1.60683,1.60696,1.60669,1.60682,291499999.0
2006-12-29 11:59:00,1.60688,1.60689,1.60669,1.60672,370900002.0
2006-12-29 12:00:00,1.60684,1.60686,1.60662,1.60662,345899998.0
2006-12-29 12:01:00,1.60681,1.60685,1.60663,1.60663,311299998.0
2006-12-29 12:02:00,1.60666,1.6068,1.60658,1.6068,543700002.0
2006-12-29 12:03:00,1.60668,1.6068,1.60651,1.6068,299199997.0
2006-12-29 12:04:00,1.60673,1.60677,1.60651,1.60667,443500002.0
2006-12-29 12:05:00,1.60667,1.6067,1.60643,1.60643,191200000.0
2006-12-29 12:06:00,1.60658,1.60658,1.60626,1.60637,250900000.0
2006-12-29 12:07:00,1.60653,1.60657,1.60631,1.60631,311500001.0
2006-12-29 12:08:00,1.60658,1.60667,1.6064,1.6064,278300000.0
2006-12-29 12:09:00,1.60645,1.60659,1.60637,1.60654,269299999.0
2006-12-29 12:10:00,1.60662,1.60665,1.60636,1.60636,320999996.0
2006-12-29 12:11:00,1.60657,1.60658,1.6063,1.60642,352300001.0
2006-12-29 12:12:00,1.60641,1.6066,1.6064,1.6065,441000001.0
2006-12-29 12:13:00,1.60654,1.60667,1.60643,1.60644,186399999.0
2006-12-29 12:14:00,1.60654,1.6067,1.60638,1.6067,353099997.0
2006-12-29 12:15:00,1.6067,1.60672,1.60657,1.6066,259999999.0
2006-12-29 12:16:00,1.60651,1.60671,1.60639,1.60658,180500002.0
2006-12-29 12:17:00,1.60678,1.60678,1.60656,1.60662,274300001.0
2006-12-29 12:18:00,1.60659,1.60667,1.6065,1.6065,232199996.0
2006-12-29 12:19:00,1.60663,1.60667,1.60655,1.6066,51100000.0
2006-12-29 12:20:00,1.60644,1.60667,1.60644,1.6065,420100009.0
2006-12-29 12:21:00,1.60645,1.60657,1.60631,1.6064,242000003.0
2006-12-29 12:22:00,1.60568,1.60647,1.60563,1.6064,316600001.0
2006-12-29 12:23:00,1.60631,1.60644,1.60615,1.60632,192200002.0
2006-12-29 12:24:00,1.60626,1.60637,1.60625,1.60635,159599999.0
2006-12-29 12:25:00,1.60631,1.60641,1.60609,1.60634,600900004.0
2006-12-29 12:26:00,1.60636,1.60637,1.60616,1.60627,268999998.0
2006-12-29 12:27:00,1.60624,1.60634,1.60614,1.60621,385700003.0
2006-12-29 12:28:00,1.60599,1.60628,1.60594,1.60597,183200001.0
2006-12-29 12:29:00,1.60582,1.60605,1.60575,1.60587,277799998.0
2006-12-29 12:30:00,1.60578,1.60618,1.60576,1.60591,214700000.0
2006-12-29 12:31:00,1.60617,1.60623,1.60599,1.60615,233300003.0
2006-12-29 12:32:00,1.60628,1.60632,1.60599,1.60609,367900004.0
2006-12-29 12:33:00,1.60627,1.60641,1.60627,1.60641,45600000.0
2006-12-29 12:34:00,1.60639,1.60653,1.60639,1.60653,132999998.0
2006-12-29 12:35:00,1.60661,1.6067,1.60645,1.60662,267400002.0
2006-12-29 12:36:00,1.60654,1.60666,1.60644,1.60644,181500000.0
2006-12-29 12:37:00,1.60665,1.60666,1.60647,1.60654,545800002.0
2006-12-29 12:38:00,1.60646,1.60662,1.60644,1.60656,329000006.0
2006-12-29 12:39:00,1.60651,1.60667,1.60644,1.60666,272100005.0
2006-12-29 12:40:00,1.6067,1.60675,1.60646,1.60651,278999999.0
2006-12-29 12:41:00,1.60662,1.60676,1.60651,1.60665,290799999.0
2006-12-29 12:42:00,1.60671,1.60676,1.60656,1.60658,487300004.0
2006-12-29 12:43:00,1.60661,1.60676,1.60652,1.60672,256900002.0
2006-12-29 12:44:00,1.6068,1.60691,1.60667,1.60683,239700002.0
2006-12-29 12:45:00,1.60686,1.60693,1.60673,1.60678,294899998.0
2006-12-29 12:46:00,1.60686,1.60694,1.60664,1.60671,250400003.0
2006-12-29 12:47:00,1.60667,1.60685,1.60656,1.60676,195300001.0
2006-12-29 12:48:00,1.60678,1.60683,1.60663,1.60676,167900000.0
2006-12-29 12:49:00,1.60669,1.60689,1.60667,1.60683,295300002.0
2006-12-29 12:50:00,1.60684,1.6069,1.60667,1.60682,388800001.0
2006-12-29 12:51:00,1.60697,1.60698,1.60682,1.60682,149200004.0
2006-12-29 12:52:00,1.60643,1.60694,1.60643,1.60688,438699996.0
2006-12-29 12:53:00,1.60677,1.60697,1.60664,1.60697,237099998.0
2006-12-29 12:54:00,1.60692,1.60704,1.60685,1.60693,149900001.0
2006-12-29 12:55:00,1.60695,1.60708,1.60676,1.60692,280500002.0
2006-12-29 12:56:00,1.60695,1.60719,1.60687,1.60712,258199998.0
2006-12-29 12:57:00,1.60691,1.6071,1.60691,1.6071,159500001.0
2006-12-29 12:58:00,1.60701,1.60721,1.607,1.60721,437200001.0
2006-12-29 12:59:00,1.60725,1.60763,1.60725,1.60755,164599998.0
2006-12-29 13:00:00,1.60754,1.60765,1.60739,1.60743,192099999.0
2006-12-29 13:01:00,1.60728,1.60762,1.60725,1.60744,266399998.0
2006-12-29 13:02:00,1.60762,1.60769,1.60737,1.60737,253999999.0
2006-12-29 13:03:00,1.60748,1.60758,1.60733,1.60752,423300000.0
2006-12-29 13:04:00,1.60746,1.6075,1.60725,1.60732,263399998.0
2006-12-29 13:05:00,1.60715,1.60741,1.60714,1.60741,271599995.0
2006-12-29 13:06:00,1.60737,1.60741,1.60721,1.60722,272500002.0
2006-12-29 13:07:00,1.60728,1.60736,1.60715,1.60715,352799997.0
2006-12-29 13:08:00,1.60729,1.60739,1.6071,1.60718,99099999.0
2006-12-29 13:09:00,1.607,1.60715,1.6069,1.60705,241099999.0
2006-12-29 13:10:00,1.60699,1.6072,1.60699,1.60718,174000004.0
2006-12-29 13:11:00,1.60713,1.60722,1.60703,1.60711,59100001.0
2006-12-29 13:12:00,1.60698,1.60714,1.60691,1.60696,231600001.0
2006-12-29 13:13:00,1.60706,1.60713,1.6069,1.60711,314599999.0
2006-12-29 13:14:00,1.60703,1.60715,1.60698,1.60708,229300003.0
2006-12-29 13:15:00,1.607,1.60719,1.60695,1.60711,241600002.0
2006-12-29 13:16:00,1.60709,1.60713,1.60693,1.60694,206600000.0
2006-12-29 13:17:00,1.60709,1.60716,1.60702,1.60708,109600001.0
2006-12-29 13:18:00,1.60706,1.60722,1.60692,1.60692,383499999.0
2006-12-29 13:19:00,1.60693,1.60717,1.60691,1.60717,285800007.0
2006-12-29 13:20:00,1.60715,1.60722,1.60702,1.6071,227100002.0
2006-12-29 13:21:00,1.60709,1.60723,1.60697,1.60712,370400005.0
2006-12-29 13:22:00,1.60719,1.60733,1.60709,1.60728,333100002.0
2006-12-29 13:23:00,1.60723,1.60732,1.607,1.60716,302899998.0
2006-12-29 13:24:00,1.6072,1.60733,1.60705,1.60726,316100002.0
2006-12-29 13:25:00,1.60723,1.60733,1.60697,1.60728,412199999.0
2006-12-29 13:26:00,1.60729,1.60732,1.60698,1.60698,287700000.0
2006-12-29 13:27:00,1.60722,1.6074,1.60712,1.60715,378600006.0
2006-12-29 13:28:00,1.6072,1.60741,1.6071,1.60732,129999998.0
2006-12-29 13:29:00,1.60712,1.6073,1.60712,1.60722,241200000.0
2006-12-29 13:30:00,1.60717,1.60732,1.60709,1.60725,394500002.0
2006-12-29 13:31:00,1.60731,1.60744,1.60714,1.6072,200900002.0
2006-12-29 13:32:00,1.60728,1.60737,1.60721,1.60721,172700000.0
2006-12-29 13:33:00,1.60725,1.60746,1.60725,1.6073,434200003.0
2006-12-29 13:34:00,1.60742,1.60746,1.60716,1.60732,273900003.0
2006-12-29 13:35:00,1.60751,1.60763,1.60729,1.60729,345799997.0
2006-12-29 13:36:00,1.60735,1.60747,1.60717,1.60747,210100002.0
2006-12-29 13:37:00,1.60736,1.60769,1.60736,1.60753,352100001.0
2006-12-29 13:38:00,1.60739,1.6076,1.60739,1.6076,248800001.0
2006-12-29 13:39:00,1.60762,1.60762,1.60739,1.60758,318900000.0
2006-12-29 13:40:00,1.60746,1.60759,1.60737,1.60741,335500002.0
2006-12-29 13:41:00,1.60713,1.60764,1.60678,1.60752,322499999.0
2006-12-29 13:42:00,1.60743,1.60757,1.60732,1.60745,362399999.0
2006-12-29 13:43:00,1.60755,1.60759,1.60741,1.60741,106500000.0
2006-12-29 13:44:00,1.60752,1.60752,1.60731,1.6074,184400000.0
2006-12-29 13:45:00,1.60751,1.60756,1.60735,1.60747,317700001.0
2006-12-29 13:46:00,1.60745,1.60753,1.60731,1.60745,365899998.0
2006-12-29 13:47:00,1.60731,1.60754,1.6072,1.60737,521599996.0
2006-12-29 13:48:00,1.60753,1.60757,1.60731,1.60744,296300001.0
2006-12-29 13:49:00,1.6076,1.6076,1.60747,1.60747,62400000.0
2006-12-29 13:50:00,1.60742,1.60761,1.6074,1.60755,335999999.0
2006-12-29 13:51:00,1.60744,1.60772,1.60743,1.60757,316100001.0
2006-12-29 13:52:00,1.60757,1.60785,1.60757,1.60768,191499999.0
2006-12-29 13:53:00,1.60779,1.60789,1.60772,1.60783,203100001.0
2006-12-29 13:54:00,1.60781,1.60791,1.60757,1.6077,285400001.0
2006-12-29 13:55:00,1.60768,1.60773,1.60754,1.60754,450099998.0
2006-12-29 13:56:00,1.60759,1.60767,1.60741,1.60755,259999998.0
2006-12-29 13:57:00,1.60764,1.60782,1.60755,1.60764,317999998.0
2006-12-29 13:58:00,1.60779,1.60784,1.60759,1.60771,444400001.0
2006-12-29 13:59:00,1.60767,1.60797,1.60767,1.60796,234300002.0
2006-12-29 14:00:00,1.60785,1.60796,1.60776,1.60781,483099996.0
2006-12-29 14:01:00,1.60755,1.60787,1.60755,1.60776,254400000.0
2006-12-29 14:02:00,1.60776,1.60792,1.60771,1.60782,344100001.0
2006-12-29 14:03:00,1.60729,1.60774,1.60729,1.60767,291800003.0
2006-12-29 14:04:00,1.60764,1.60774,1.60754,1.60757,266800001.0
2006-12-29 14:05:00,1.60764,1.6078,1.60762,1.60772,256300003.0
2006-12-29 14:06:00,1.60773,1.60782,1.60758,1.60778,195700000.0
2006-12-29 14:07:00,1.6077,1.6077,1.60742,1.6075,346600000.0
2006-12-29 14:08:00,1.60753,1.60769,1.60734,1.60744,281100000.0
2006-12-29 14:09:00,1.60755,1.60766,1.60738,1.60748,395899993.0
2006-12-29 14:10:00,1.60753,1.60783,1.60753,1.60767,436900008.0
2006-12-29 14:11:00,1.60772,1.60782,1.60762,1.60762,299999999.0
2006-12-29 14:12:00,1.60767,1.60783,1.60755,1.6076,360200001.0
2006-12-29 14:13:00,1.60769,1.60769,1.60737,1.6076,381399997.0
2006-12-29 14:14:00,1.60767,1.60767,1.60741,1.60742,330599999.0
2006-12-29 14:15:00,1.60758,1.60767,1.60742,1.60752,424500000.0
2006-12-29 14:16:00,1.60738,1.60738,1.60697,1.60702,153400000.0
2006-12-29 14:17:00,1.60681,1.60694,1.60661,1.60683,191900001.0
2006-12-29 14:18:00,1.60659,1.60675,1.60638,1.6065,333400002.0
2006-12-29 14:19:00,1.60655,1.60669,1.60649,1.60667,329299995.0
2006-12-29 14:20:00,1.60666,1.6067,1.60632,1.60662,375200000.0
2006-12-29 14:21:00,1.60669,1.60669,1.6064,1.60646,368500009.0
2006-12-29 14:22:00,1.60645,1.60663,1.60637,1.60653,428000003.0
2006-12-29 14:23:00,1.60659,1.60673,1.60645,1.60671,314799996.0
2006-12-29 14:24:00,1.60669,1.6069,1.60669,1.60682,227700000.0
2006-12-29 14:25:00,1.60683,1.60696,1.6066,1.60673,259800000.0
2006-12-29 14:26:00,1.60672,1.60691,1.60664,1.60679,288700004.0
2006-12-29 14:27:00,1.6068,1.60716,1.6068,1.60708,309400001.0
2006-12-29 14:28:00,1.60697,1.6071,1.60677,1.60687,371099999.0
2006-12-29 14:29:00,1.60679,1.60696,1.6067,1.60693,352500003.0
2006-12-29 14:30:00,1.607,1.60717,1.60673,1.60673,482800001.0
2006-12-29 14:31:00,1.60687,1.60695,1.60663,1.60663,338900004.0
2006-12-29 14:32:00,1.60686,1.60697,1.60669,1.60692,678300006.0
2006-12-29 14:33:00,1.6069,1.60694,1.60678,1.60684,329300001.0
2006-12-29 14:34:00,1.60679,1.60687,1.60667,1.60672,191600001.0
2006-12-29 14:35:00,1.60679,1.60688,1.60647,1.60647,531599994.0
2006-12-29 14:36:00,1.60674,1.60686,1.60663,1.60678,217800003.0
2006-12-29 14:37:00,1.60679,1.60689,1.60671,1.6068,282400001.0
2006-12-29 14:38:00,1.60678,1.60685,1.60668,1.60678,164599999.0
2006-12-29 14:39:00,1.60682,1.60688,1.6067,1.6067,220600001.0
2006-12-29 14:40:00,1.60674,1.60687,1.60658,1.6067,277699998.0
2006-12-29 14:41:00,1.6068,1.6068,1.60654,1.60661,188599997.0
2006-12-29 14:42:00,1.60668,1.60678,1.60649,1.60678,368200005.0
2006-12-29 14:43:00,1.60663,1.60678,1.60652,1.60678,462499999.0
2006-12-29 14:44:00,1.60683,1.60703,1.60678,1.6068,223999998.0
2006-12-29 14:45:00,1.60695,1.60707,1.60687,1.607,210500001.0
2006-12-29 14:46:00,1.60698,1.60715,1.6068,1.607,371100005.0
2006-12-29 14:47:00,1.60715,1.60721,1.60691,1.60699,340400000.0
2006-12-29 14:48:00,1.60674,1.60694,1.60674,1.60694,82500000.0
2006-12-29 14:49:00,1.60684,1.60704,1.60673,1.60681,472999997.0
2006-12-29 14:50:00,1.60691,1.60695,1.60671,1.60685,181699999.0
2006-12-29 14:51:00,1.60682,1.60682,1.60649,1.60668,361300001.0
2006-12-29 14:52:00,1.60685,1.60687,1.60672,1.60672,103700000.0
2006-12-29 14:53:00,1.60671,1.60685,1.60652,1.60662,282599996.0
2006-12-29 14:54:00,1.60689,1.60711,1.60681,1.607,288200000.0
2006-12-29 14:55:00,1.60703,1.60715,1.6069,1.60714,266100001.0
2006-12-29 14:56:00,1.60709,1.60717,1.60694,1.60716,150600001.0
2006-12-29 14:57:00,1.60719,1.60732,1.60709,1.60717,272799996.0
2006-12-29 14:58:00,1.60698,1.60718,1.60692,1.6071,365900000.0
2006-12-29 14:59:00,1.60697,1.60711,1.60686,1.60706,386499998.0
2006-12-29 15:00:00,1.607,1.60714,1.60696,1.60714,132199999.0
2006-12-29 15:01:00,1.60703,1.60705,1.6068,1.6068,357300004.0
2006-12-29 15:02:00,1.60697,1.60705,1.60685,1.60695,275099996.0
2006-12-29 15:03:00,1.60686,1.60702,1.60682,1.60691,359799996.0
2006-12-29 15:04:00,1.60675,1.60694,1.60672,1.60694,230899996.0
2006-12-29 15:05:00,1.60706,1.60715,1.60673,1.60699,411800002.0
2006-12-29 15:06:00,1.60722,1.60728,1.60705,1.60721,473300002.0
2006-12-29 15:07:00,1.60708,1.60718,1.60696,1.60702,165700000.0
2006-12-29 15:08:00,1.60707,1.60713,1.60677,1.6069,220200004.0
2006-12-29 15:09:00,1.60707,1.60711,1.60688,1.60703,237699997.0
2006-12-29 15:10:00,1.60676,1.60707,1.60663,1.60678,345800002.0
2006-12-29 15:11:00,1.60664,1.60684,1.6066,1.60664,229799996.0
2006-12-29 15:12:00,1.6067,1.60674,1.60652,1.60667,430000002.0
2006-12-29 15:13:00,1.60664,1.60664,1.60638,1.60652,282899996.0
2006-12-29 15:14:00,1.60647,1.60657,1.60628,1.60646,286600002.0
2006-12-29 15:15:00,1.60657,1.60686,1.60651,1.60657,398299998.0
2006-12-29 15:16:00,1.60657,1.60683,1.60653,1.60665,245800000.0
2006-12-29 15:17:00,1.60665,1.60673,1.60655,1.60659,266799995.0
2006-12-29 15:18:00,1.60659,1.60679,1.60653,1.60671,249100002.0
2006-12-29 15:19:00,1.60669,1.60678,1.60658,1.60661,366900007.0
2006-12-29 15:20:00,1.60673,1.60684,1.60659,1.60676,443299996.0
2006-12-29 15:21:00,1.60653,1.60682,1.60653,1.60677,208500004.0
2006-12-29 15:22:00,1.60678,1.60692,1.60662,1.60673,331599999.0
2006-12-29 15:23:00,1.60663,1.60673,1.60638,1.60638,221600001.0
2006-12-29 15:24:00,1.60645,1.60675,1.60645,1.60662,245100005.0
2006-12-29 15:25:00,1.60669,1.60678,1.60653,1.60667,306900004.0
2006-12-29 15:26:00,1.60661,1.60676,1.60648,1.60665,288000000.0
2006-12-29 15:27:00,1.60662,1.60682,1.60662,1.60671,293400000.0
2006-12-29 15:28:00,1.60658,1.60678,1.60658,1.60671,276800004.0
2006-12-29 15:29:00,1.60675,1.60677,1.60652,1.60654,234200001.0
2006-12-29 15:30:00,1.60672,1.6068,1.60652,1.60666,270199997.0
2006-12-29 15:31:00,1.60672,1.60686,1.60659,1.60682,196200000.0
2006-12-29 15:32:00,1.60676,1.60676,1.60654,1.60669,241200001.0
2006-12-29 15:33:00,1.60676,1.60676,1.60654,1.60667,431300001.0
2006-12-29 15:34:00,1.60672,1.60674,1.60642,1.60642,266600002.0
2006-12-29 15:35:00,1.60663,1.60677,1.60651,1.60666,268600000.0
2006-12-29 15:36:00,1.60659,1.60664,1.60644,1.6065,177300000.0
2006-12-29 15:37:00,1.6066,1.60664,1.60642,1.60642,213800000.0
2006-12-29 15:38:00,1.60648,1.60667,1.60645,1.60657,275899999.0
2006-12-29 15:39:00,1.60667,1.6067,1.60652,1.60658,308399998.0
2006-12-29 15:40:00,1.60659,1.60668,1.6065,1.6066,16600000.0
2006-12-29 15:41:00,1.60656,1.60656,1.60641,1.60643,74500000.0
2006-12-29 15:42:00,1.60642,1.60664,1.60642,1.60644,301100003.0
2006-12-29 15:43:00,1.6065,1.60666,1.60649,1.6066,145900002.0
2006-12-29 15:44:00,1.60646,1.60672,1.60646,1.60662,143600001.0
2006-12-29 15:45:00,1.60657,1.60672,1.60628,1.60638,292499997.0
2006-12-29 15:46:00,1.60644,1.60662,1.60629,1.60647,295200002.0
2006-12-29 15:47:00,1.6066,1.60684,1.60657,1.60674,233900000.0
2006-12-29 15:48:00,1.60663,1.60677,1.60651,1.60674,388999996.0
2006-12-29 15:49:00,1.6067,1.60689,1.60659,1.60681,250700001.0
2006-12-29 15:50:00,1.60678,1.60678,1.60655,1.60665,308399999.0
2006-12-29 15:51:00,1.60665,1.60677,1.60656,1.6067,249100001.0
2006-12-29 15:52:00,1.60662,1.60675,1.60657,1.60658,256199997.0
2006-12-29 15:53:00,1.60665,1.60676,1.60648,1.60658,157299999.0
2006-12-29 15:54:00,1.60666,1.60682,1.60654,1.60673,237700006.0
2006-12-29 15:55:00,1.60681,1.60681,1.60655,1.60663,196500004.0
2006-12-29 15:56:00,1.60676,1.60711,1.60671,1.60701,563400007.0
2006-12-29 15:57:00,1.60692,1.60709,1.60692,1.60707,343900004.0
2006-12-29 15:58:00,1.60696,1.6072,1.6069,1.6069,161799999.0
2006-12-29 15:59:00,1.60699,1.60713,1.60699,1.60703,147200003.0
2006-12-29 16:00:00,1.60711,1.60728,1.60708,1.60722,329199999.0
2006-12-29 16:01:00,1.60695,1.60721,1.60695,1.60718,308299997.0
2006-12-29 16:02:00,1.60715,1.60715,1.60688,1.60704,278799997.0
2006-12-29 16:03:00,1.60688,1.60704,1.60672,1.60704,411700003.0
2006-12-29 16:04:00,1.60699,1.60699,1.60678,1.60688,214499998.0
2006-12-29 16:05:00,1.60697,1.607,1.60681,1.60684,273200001.0
2006-12-29 16:06:00,1.60684,1.6071,1.6067,1.60701,362500003.0
2006-12-29 16:07:00,1.60699,1.60715,1.60686,1.60702,239200003.0
2006-12-29 16:08:00,1.60716,1.6073,1.60707,1.6071,265500002.0
2006-12-29 16:09:00,1.6072,1.6073,1.60692,1.60717,416800000.0
2006-12-29 16:10:00,1.60716,1.60728,1.60702,1.60728,226900001.0
2006-12-29 16:11:00,1.60739,1.60745,1.60718,1.60718,236200003.0
2006-12-29 16:12:00,1.60733,1.60748,1.60722,1.60727,245200001.0
2006-12-29 16:13:00,1.60737,1.60743,1.60715,1.60729,289800001.0
2006-12-29 16:14:00,1.60743,1.60752,1.60722,1.60738,445800000.0
2006-12-29 16:15:00,1.60722,1.60739,1.60699,1.6072,245000000.0
2006-12-29 16:16:00,1.60727,1.60727,1.60706,1.6071,531499999.0
2006-12-29 16:17:00,1.60718,1.60721,1.607,1.60712,189300003.0
2006-12-29 16:18:00,1.60723,1.60723,1.60705,1.60715,182099998.0
2006-12-29 16:19:00,1.60719,1.6073,1.60709,1.60717,277999999.0
2006-12-29 16:20:00,1.60721,1.60728,1.6071,1.60728,227499997.0
2006-12-29 16:21:00,1.60727,1.60727,1.60711,1.60711,27200000.0
2006-12-29 16:22:00,1.60726,1.60732,1.60704,1.60704,188800001.0
2006-12-29 16:23:00,1.60702,1.60712,1.60693,1.60711,261600001.0
2006-12-29 16:24:00,1.60702,1.60705,1.60685,1.60685,383200006.0
2006-12-29 16:25:00,1.60699,1.60709,1.60691,1.60702,305200000.0
2006-12-29 16:26:00,1.60706,1.60714,1.60676,1.60702,287800005.0
2006-12-29 16:27:00,1.60708,1.60714,1.60693,1.60699,357800004.0
2006-12-29 16:28:00,1.60697,1.60717,1.60687,1.60703,285400007.0
2006-12-29 16:29:00,1.60727,1.6073,1.60715,1.60726,197000001.0
2006-12-29 16:30:00,1.60732,1.6076,1.60712,1.60753,456200003.0
2006-12-29 16:31:00,1.60738,1.60757,1.60726,1.60749,274099999.0
2006-12-29 16:32:00,1.60752,1.60768,1.6074,1.60753,378699999.0
2006-12-29 16:33:00,1.60739,1.60752,1.60732,1.60737,356599997.0
2006-12-29 16:34:00,1.60735,1.60752,1.60721,1.60739,253700001.0
2006-12-29 16:35:00,1.60732,1.60744,1.60708,1.60713,286200001.0
2006-12-29 16:36:00,1.60721,1.60724,1.60701,1.60711,330699994.0
2006-12-29 16:37:00,1.60726,1.6073,1.60703,1.6071,204200001.0
2006-12-29 16:38:00,1.60713,1.60728,1.60698,1.60721,409200004.0
2006-12-29 16:39:00,1.60725,1.60733,1.60716,1.60722,146100000.0
2006-12-29 16:40:00,1.60702,1.60726,1.60693,1.60698,282899998.0
2006-12-29 16:41:00,1.60685,1.60712,1.60683,1.607,219300000.0
2006-12-29 16:42:00,1.60689,1.60707,1.60673,1.60692,377500003.0
2006-12-29 16:43:00,1.60688,1.60701,1.60672,1.60694,79700002.0
2006-12-29 16:44:00,1.607,1.60713,1.60687,1.60702,223399999.0
2006-12-29 16:45:00,1.607,1.60718,1.60694,1.60702,309600000.0
2006-12-29 16:46:00,1.60703,1.60716,1.60691,1.60716,218800001.0
2006-12-29 16:47:00,1.60703,1.60716,1.60687,1.60706,334699998.0
2006-12-29 16:48:00,1.60715,1.60715,1.60692,1.60692,222799999.0
2006-12-29 16:49:00,1.60705,1.60716,1.60691,1.60691,304300004.0
2006-12-29 16:50:00,1.60711,1.60725,1.60702,1.60704,284599996.0
2006-12-29 16:51:00,1.6071,1.60732,1.6069,1.6069,381100003.0
2006-12-29 16:52:00,1.60707,1.60727,1.60707,1.60727,346500004.0
2006-12-29 16:53:00,1.60714,1.60731,1.6071,1.6071,523600006.0
2006-12-29 16:54:00,1.60716,1.60742,1.60706,1.60715,334200001.0
2006-12-29 16:55:00,1.60731,1.60746,1.6072,1.60746,465500004.0
2006-12-29 16:56:00,1.60751,1.60751,1.60729,1.60739,294200002.0
2006-12-29 16:57:00,1.60758,1.60765,1.60744,1.60751,280399999.0
2006-12-29 16:58:00,1.60739,1.60759,1.60722,1.60737,277099996.0
2006-12-29 16:59:00,1.60787,1.60793,1.60771,1.60775,315099997.0
2006-12-29 17:00:00,1.60766,1.60807,1.60766,1.6078,271700002.0
2006-12-29 17:01:00,1.60775,1.60785,1.60764,1.60778,257200001.0
2006-12-29 17:02:00,1.60782,1.60813,1.60777,1.60811,281399998.0
2006-12-29 17:03:00,1.60802,1.60815,1.6078,1.6079,226800003.0
2006-12-29 17:04:00,1.60798,1.60812,1.60775,1.60775,292000003.0
2006-12-29 17:05:00,1.60808,1.60821,1.608,1.60804,261600001.0
2006-12-29 17:06:00,1.60808,1.60832,1.60808,1.60815,202299999.0
2006-12-29 17:07:00,1.60805,1.60805,1.60769,1.6077,332499996.0
2006-12-29 17:08:00,1.60765,1.60779,1.60751,1.60779,408099996.0
2006-12-29 17:09:00,1.60772,1.60813,1.60772,1.60811,308900003.0
2006-12-29 17:10:00,1.60813,1.60824,1.60786,1.60797,335900003.0
2006-12-29 17:11:00,1.608,1.60805,1.60777,1.60783,285200004.0
2006-12-29 17:12:00,1.6079,1.60812,1.60787,1.60812,355199999.0
2006-12-29 17:13:00,1.60819,1.60819,1.60793,1.60802,383400002.0
2006-12-29 17:14:00,1.60823,1.60827,1.60802,1.60821,334500002.0
2006-12-29 17:15:00,1.60824,1.60829,1.60792,1.60809,359300002.0
2006-12-29 17:16:00,1.60801,1.6082,1.60798,1.60814,535300001.0
2006-12-29 17:17:00,1.60814,1.60833,1.60801,1.60833,327199999.0
2006-12-29 17:18:00,1.60825,1.60829,1.60803,1.60803,202699998.0
2006-12-29 17:19:00,1.6082,1.60831,1.60817,1.60831,102999998.0
2006-12-29 17:20:00,1.60837,1.60838,1.60817,1.60818,390800001.0
2006-12-29 17:21:00,1.6082,1.60836,1.6082,1.60835,234499998.0
2006-12-29 17:22:00,1.60805,1.60821,1.60788,1.60807,266999995.0
2006-12-29 17:23:00,1.60811,1.6082,1.6079,1.60805,380900000.0
2006-12-29 17:24:00,1.60794,1.60802,1.60774,1.60791,271799998.0
2006-12-29 17:25:00,1.60795,1.6081,1.60786,1.60795,406500000.0
2006-12-29 17:26:00,1.60803,1.60803,1.60782,1.60798,369100007.0
2006-12-29 17:27:00,1.60792,1.60807,1.60792,1.60805,159799999.0
2006-12-29 17:28:00,1.60781,1.608,1.60759,1.60776,178100001.0
2006-12-29 17:29:00,1.60775,1.60787,1.60758,1.6078,176200000.0
2006-12-29 17:30:00,1.6078,1.6079,1.60765,1.60783,288299999.0
2006-12-29 17:31:00,1.60784,1.60791,1.60768,1.60768,296100000.0
2006-12-29 17:32:00,1.60759,1.60789,1.60759,1.60785,180599996.0
2006-12-29 17:33:00,1.60765,1.60787,1.60763,1.60775,380200001.0
2006-12-29 17:34:00,1.60774,1.60792,1.60765,1.60787,415400000.0
2006-12-29 17:35:00,1.60776,1.60777,1.60754,1.60761,174600000.0
2006-12-29 17:36:00,1.60761,1.60786,1.60754,1.60783,258900002.0
2006-12-29 17:37:00,1.60758,1.60782,1.60758,1.60777,317300004.0
2006-12-29 17:38:00,1.60761,1.60786,1.60755,1.60776,539899999.0
2006-12-29 17:39:00,1.60776,1.60789,1.60764,1.60786,426199995.0
2006-12-29 17:40:00,1.60778,1.60792,1.60763,1.60777,186399999.0
2006-12-29 17:41:00,1.60779,1.60787,1.60766,1.60778,345699993.0
2006-12-29 17:42:00,1.60778,1.60783,1.60761,1.60776,178900000.0
2006-12-29 17:43:00,1.60755,1.60786,1.60755,1.60779,445199999.0
2006-12-29 17:44:00,1.60748,1.60785,1.60748,1.60785,178900000.0
2006-12-29 17:45:00,1.60769,1.60795,1.60769,1.60788,274300000.0
2006-12-29 17:46:00,1.6078,1.60802,1.60779,1.60787,318899998.0
2006-12-29 17:47:00,1.60786,1.60806,1.60765,1.60806,392900004.0
2006-12-29 17:48:00,1.60795,1.60806,1.60789,1.608,379200001.0
2006-12-29 17:49:00,1.60799,1.60806,1.60784,1.60792,501300003.0
2006-12-29 17:50:00,1.60799,1.60808,1.60782,1.60799,238000001.0
2006-12-29 17:51:00,1.60805,1.60818,1.60798,1.60808,207600003.0
2006-12-29 17:52:00,1.6082,1.60829,1.60801,1.60818,235799999.0
2006-12-29 17:53:00,1.60806,1.60841,1.60806,1.60837,241700001.0
2006-12-29 17:54:00,1.60832,1.60851,1.60822,1.60839,165400000.0
2006-12-29 17:55:00,1.60836,1.60886,1.60836,1.60886,254699999.0
2006-12-29 17:56:00,1.60885,1.60893,1.60866,1.60876,388499998.0
2006-12-29 17:57:00,1.60906,1.60919,1.60901,1.60904,19200000.0
2006-12-29 17:58:00,1.60923,1.60947,1.60914,1.6094,335700001.0
2006-12-29 17:59:00,1.60948,1.60959,1.60926,1.60939,272200003.0
2006-12-29 18:00:00,1.60973,1.60973,1.60919,1.60919,256399997.0
2006-12-29 18:01:00,1.6092,1.6093,1.6092,1.6093,1840800000.0
2006-12-29 18:02:00,1.6092,1.6093,1.6091,1.6093,1840800000.0
2006-12-29 18:03:00,1.6092,1.6092,1.6092,1.6092,1840800000.0
2006-12-29 18:04:00,1.6093,1.6093,1.6093,1.6093,1840800000.0
2006-12-29 18:05:00,1.6092,1.6093,1.6092,1.6093,1840800000.0
2006-12-29 18:09:00,1.609,1.6091,1.60887,1.60893,1840800000.0
2006-12-29 18:10:00,1.60908,1.60908,1.60885,1.60886,2127999994.0
2006-12-29 18:11:00,1.60907,1.6093,1.60895,1.60917,1820500001.0
2006-12-29 18:12:00,1.60921,1.6093,1.60902,1.6091,1878700005.0
2006-12-29 18:13:00,1.609,1.60922,1.60887,1.60898,1414399997.0
2006-12-29 18:14:00,1.6093,1.6094,1.6093,1.6094,783100001.0
2006-12-29 18:15:00,1.609,1.60913,1.60886,1.60908,783100001.0
2006-12-29 18:16:00,1.6092,1.6093,1.6092,1.6092,869100002.0
2006-12-29 18:17:00,1.6093,1.6093,1.6092,1.6092,869100002.0
2006-12-29 18:18:00,1.6091,1.60931,1.60892,1.60905,869100002.0
2006-12-29 18:20:00,1.60932,1.60943,1.60917,1.6093,1716800008.0
2006-12-29 18:21:00,1.60927,1.60937,1.60902,1.60914,808999998.0
2006-12-29 18:22:00,1.6091,1.6091,1.6089,1.60898,725699998.0
2006-12-29 18:24:00,1.6093,1.6093,1.6093,1.6093,1227799996.0
2006-12-29 18:25:00,1.6092,1.6093,1.6092,1.6093,1227799996.0
2006-12-29 18:26:00,1.6092,1.6094,1.6092,1.6094,1227799996.0
2006-12-29 18:27:00,1.60891,1.60911,1.60879,1.60892,1227799996.0
2006-12-29 18:28:00,1.6094,1.6094,1.6092,1.6092,1467800000.0
2006-12-29 18:29:00,1.60899,1.60917,1.60887,1.60905,1467800000.0
2006-12-29 18:30:00,1.60893,1.60947,1.60893,1.60909,947600005.0
2006-12-29 18:31:00,1.60898,1.60937,1.60882,1.60937,1128799991.0
2006-12-29 18:32:00,1.60934,1.60943,1.60913,1.6093,1206300006.0
2006-12-29 18:33:00,1.6092,1.6092,1.6092,1.6092,2118600011.0
2006-12-29 18:35:00,1.6092,1.60927,1.60904,1.6092,2118600011.0
2006-12-29 18:36:00,1.60921,1.60933,1.60909,1.6092,1377700002.0
2006-12-29 18:37:00,1.60926,1.60943,1.60922,1.60939,2021100016.0
2006-12-29 18:38:00,1.60936,1.60936,1.60893,1.60893,1406299998.0
2006-12-29 18:39:00,1.60913,1.60947,1.60912,1.60947,1961600012.0
2006-12-29 18:41:00,1.60924,1.60947,1.60924,1.60932,1170900004.0
2006-12-29 18:42:00,1.60941,1.6096,1.60935,1.6094,1245200006.0
2006-12-29 18:43:00,1.60967,1.60969,1.60945,1.60956,436299999.0
2006-12-29 18:44:00,1.60977,1.60993,1.60957,1.60958,594599999.0
2006-12-29 18:45:00,1.6095,1.60968,1.60938,1.60963,594700005.0
2006-12-29 18:46:00,1.60962,1.60964,1.60938,1.60938,310200000.0
2006-12-29 18:47:00,1.60955,1.60958,1.60932,1.60951,329399999.0
2006-12-29 18:48:00,1.60954,1.60973,1.60948,1.60973,1371300008.0
2006-12-29 18:49:00,1.60976,1.60981,1.60948,1.60968,305200004.0
2006-12-29 18:50:00,1.60965,1.60969,1.60949,1.60954,747099996.0
2006-12-29 18:51:00,1.60968,1.60994,1.60958,1.60971,1393800003.0
2006-12-29 18:52:00,1.60961,1.60982,1.60959,1.60973,1262100017.0
2006-12-29 18:53:00,1.60965,1.60965,1.60932,1.60947,974900000.0
2006-12-29 18:54:00,1.60943,1.60967,1.60939,1.60965,672000002.0
2006-12-29 18:55:00,1.60972,1.60978,1.60931,1.60931,1396100002.0
2006-12-29 18:56:00,1.60945,1.60955,1.60927,1.60942,1059800009.0
2006-12-29 18:57:00,1.60943,1.6095,1.60927,1.60937,572300000.0
2006-12-29 18:58:00,1.60939,1.6094,1.609,1.60937,1153099994.0
2006-12-29 18:59:00,1.60938,1.60943,1.60923,1.60928,1635800000.0
2006-12-29 19:00:00,1.60927,1.60937,1.60915,1.60925,374500003.0
2006-12-29 19:01:00,1.60929,1.60934,1.60907,1.60919,352500000.0
2006-12-29 19:02:00,1.60905,1.60927,1.60895,1.60925,843999997.0
2006-12-29 19:03:00,1.60924,1.60928,1.60911,1.60917,707399997.0
2006-12-29 19:04:00,1.60918,1.60929,1.60915,1.60925,217999998.0
2006-12-29 19:05:00,1.60924,1.60932,1.60913,1.60929,587999994.0
2006-12-29 19:07:00,1.6093,1.6094,1.60905,1.60905,862699999.0
2006-12-29 19:08:00,1.60916,1.60936,1.60912,1.6092,1693799993.0
2006-12-29 19:09:00,1.60921,1.60933,1.60911,1.60916,1452400000.0
2006-12-29 19:10:00,1.60913,1.60938,1.60913,1.60938,1093199996.0
2006-12-29 19:11:00,1.60924,1.60932,1.60909,1.60927,1298399993.0
2006-12-29 19:12:00,1.60914,1.60931,1.60912,1.60926,851399995.0
2006-12-29 19:13:00,1.60924,1.6094,1.60916,1.60933,411199998.0
2006-12-29 19:14:00,1.60927,1.60947,1.60927,1.60945,328700001.0
2006-12-29 19:15:00,1.60948,1.60948,1.60919,1.60928,1323899996.0
2006-12-29 19:16:00,1.60921,1.60928,1.60906,1.60918,605100003.0
2006-12-29 19:17:00,1.60918,1.60927,1.60901,1.60915,829599995.0
2006-12-29 19:18:00,1.60922,1.60931,1.60907,1.60926,573800003.0
2006-12-29 19:19:00,1.60914,1.60928,1.60886,1.60914,800900000.0
2006-12-29 19:20:00,1.60933,1.60933,1.60904,1.6091,1409200016.0
2006-12-29 19:21:00,1.60918,1.6093,1.60906,1.60906,1093299991.0
2006-12-29 19:22:00,1.60905,1.60918,1.60905,1.60918,143700002.0
2006-12-29 19:23:00,1.60909,1.6092,1.60898,1.60913,519299996.0
2006-12-29 19:24:00,1.60918,1.60927,1.60905,1.6092,514500004.0
2006-12-29 19:25:00,1.60916,1.60933,1.60905,1.60918,945499999.0
2006-12-29 19:26:00,1.60918,1.60939,1.60904,1.6093,1000100003.0
2006-12-29 19:27:00,1.60918,1.60937,1.60917,1.60928,1142099998.0
2006-12-29 19:28:00,1.60908,1.60927,1.60903,1.60915,366300004.0
2006-12-29 19:29:00,1.60908,1.60919,1.60881,1.60881,751799999.0
2006-12-29 19:31:00,1.60934,1.60942,1.60912,1.60915,1477300009.0
2006-12-29 19:32:00,1.60921,1.60926,1.60902,1.60902,821199993.0
2006-12-29 19:33:00,1.60912,1.60924,1.60898,1.60898,870499999.0
2006-12-29 19:34:00,1.60866,1.60929,1.6086,1.60914,1678900008.0
2006-12-29 19:35:00,1.60912,1.60923,1.60894,1.60909,879899995.0
2006-12-29 19:36:00,1.60906,1.60915,1.6088,1.60905,816100004.0
2006-12-29 19:37:00,1.609,1.60914,1.60896,1.60913,343599996.0
2006-12-29 19:38:00,1.609,1.60915,1.609,1.60902,664599990.0
2006-12-29 19:39:00,1.60907,1.60915,1.60884,1.60884,1327100008.0
2006-12-29 19:40:00,1.60908,1.60908,1.60891,1.60895,515100005.0
2006-12-29 19:41:00,1.609,1.6091,1.60897,1.6091,540099998.0
2006-12-29 19:42:00,1.60899,1.60917,1.60896,1.6091,802400004.0
2006-12-29 19:43:00,1.60904,1.60908,1.60888,1.60888,432900003.0
2006-12-29 19:44:00,1.60898,1.60909,1.6089,1.609,841500006.0
2006-12-29 19:45:00,1.60902,1.6091,1.60889,1.60902,241900001.0
2006-12-29 19:46:00,1.60914,1.60914,1.60894,1.6091,688599997.0
2006-12-29 19:47:00,1.60906,1.60914,1.60893,1.60898,244400000.0
2006-12-29 19:48:00,1.60894,1.60908,1.60894,1.60908,801100002.0
2006-12-29 19:49:00,1.60903,1.6092,1.60898,1.60908,1184100006.0
2006-12-29 19:50:00,1.60896,1.60908,1.60884,1.609,161200000.0
2006-12-29 19:51:00,1.60908,1.60911,1.60897,1.60902,511200000.0
2006-12-29 19:52:00,1.60908,1.60911,1.60894,1.60902,348899998.0
2006-12-29 19:53:00,1.60894,1.60902,1.60876,1.60895,639399996.0
2006-12-29 19:54:00,1.60888,1.60902,1.60887,1.60895,293399997.0
2006-12-29 19:55:00,1.60899,1.60901,1.60874,1.60874,441300001.0
2006-12-29 19:56:00,1.60876,1.6089,1.60862,1.60886,1462500019.0
2006-12-29 19:57:00,1.60877,1.60889,1.60866,1.6088,1669499997.0
2006-12-29 19:58:00,1.60869,1.60894,1.60869,1.60885,1676399990.0
2006-12-29 19:59:00,1.60872,1.60897,1.60872,1.60891,1072500000.0
2006-12-29 20:00:00,1.60893,1.60893,1.6087,1.6087,776899998.0
2006-12-29 20:01:00,1.60873,1.60893,1.60863,1.60886,616200002.0
2006-12-29 20:02:00,1.60874,1.60887,1.6087,1.60885,381300002.0
2006-12-29 20:03:00,1.60874,1.60887,1.60874,1.60886,309900000.0
2006-12-29 20:04:00,1.60884,1.60888,1.60875,1.60882,330799999.0
2006-12-29 20:05:00,1.60884,1.6089,1.60871,1.6088,325199999.0
2006-12-29 20:06:00,1.60893,1.60893,1.60883,1.60883,445000000.0
2006-12-29 20:07:00,1.60883,1.60884,1.60865,1.60871,418500005.0
2006-12-29 20:08:00,1.60893,1.60893,1.60871,1.60871,1501899988.0
2006-12-29 20:09:00,1.60882,1.60894,1.60875,1.6088,318199998.0
2006-12-29 20:10:00,1.60888,1.60888,1.60868,1.60868,297199998.0
2006-12-29 20:11:00,1.6088,1.60895,1.6087,1.6088,824499995.0
2006-12-29 20:12:00,1.60889,1.60897,1.60878,1.60894,352999997.0
2006-12-29 20:13:00,1.60892,1.60904,1.60871,1.60883,1700700010.0
2006-12-29 20:14:00,1.60893,1.60902,1.60876,1.6088,501299999.0
2006-12-29 20:15:00,1.60887,1.60906,1.60878,1.60898,962299993.0
2006-12-29 20:16:00,1.60899,1.60906,1.60878,1.60899,1983800002.0
2006-12-29 20:17:00,1.60905,1.60908,1.6089,1.60903,430200001.0
2006-12-29 20:18:00,1.60885,1.60907,1.60839,1.60878,522499994.0
2006-12-29 20:19:00,1.6084,1.6084,1.6082,1.6082,741799999.0
2006-12-29 20:20:00,1.6083,1.6083,1.6083,1.6083,741799999.0
2006-12-29 20:21:00,1.60875,1.60903,1.60875,1.60895,741799999.0
2006-12-29 20:22:00,1.6089,1.60907,1.6089,1.60897,610200001.0
2006-12-29 20:23:00,1.60887,1.60903,1.60877,1.60882,1331800016.0
2006-12-29 20:24:00,1.60897,1.60902,1.60881,1.60881,458099996.0
2006-12-29 20:25:00,1.60891,1.60902,1.60876,1.60888,835100003.0
2006-12-29 20:26:00,1.60892,1.60892,1.60881,1.60882,502400003.0
2006-12-29 20:27:00,1.60886,1.60893,1.60874,1.60887,424500002.0
2006-12-29 20:29:00,1.60885,1.60896,1.60862,1.60862,1801500009.0
2006-12-29 20:30:00,1.6082,1.6083,1.6082,1.6083,630799999.0
2006-12-29 20:31:00,1.6082,1.6082,1.6081,1.6082,630799999.0
2006-12-29 20:33:00,1.6089,1.60895,1.60865,1.60865,630799999.0
2006-12-29 20:34:00,1.60864,1.6089,1.60863,1.60877,303600001.0
2006-12-29 20:35:00,1.60877,1.60888,1.60861,1.60888,544700002.0
2006-12-29 20:36:00,1.60868,1.60896,1.60856,1.60895,539199996.0
2006-12-29 20:37:00,1.60894,1.60894,1.6087,1.6087,1147799999.0
2006-12-29 20:38:00,1.60863,1.60885,1.6086,1.60883,2145600018.0
2006-12-29 20:39:00,1.60862,1.60886,1.6086,1.60875,1120199998.0
2006-12-29 20:40:00,1.60882,1.60893,1.60864,1.60864,1440700007.0
2006-12-29 20:41:00,1.60888,1.60888,1.60855,1.60868,385300003.0
2006-12-29 20:42:00,1.60863,1.6088,1.6085,1.6087,284900000.0
2006-12-29 20:43:00,1.6088,1.60887,1.6086,1.6086,787000005.0
2006-12-29 20:44:00,1.60874,1.60887,1.60857,1.60857,1239000004.0
2006-12-29 20:45:00,1.60874,1.60874,1.60853,1.60873,933100004.0
2006-12-29 20:46:00,1.60877,1.60884,1.60851,1.60883,317800001.0
2006-12-29 20:47:00,1.60878,1.60878,1.60848,1.60855,514700004.0
2006-12-29 20:48:00,1.60842,1.60868,1.60842,1.6086,1455100004.0
2006-12-29 20:49:00,1.60854,1.60868,1.60838,1.60847,916700003.0
2006-12-29 20:50:00,1.60846,1.6086,1.60832,1.60845,2101700014.0
2006-12-29 20:51:00,1.60837,1.60837,1.60803,1.60804,289600002.0
2006-12-29 20:52:00,1.60812,1.60812,1.60788,1.60795,1444799997.0
2006-12-29 20:53:00,1.60809,1.60809,1.60786,1.60786,1451800003.0
2006-12-29 20:54:00,1.60783,1.60797,1.60783,1.60795,692700003.0
2006-12-29 20:55:00,1.60795,1.60798,1.60783,1.60783,519499998.0
2006-12-29 20:56:00,1.6083,1.6083,1.6082,1.6082,1657600006.0
2006-12-29 20:57:00,1.6086,1.6087,1.6082,1.6082,1657600006.0
2006-12-29 20:58:00,1.6083,1.6084,1.608,1.608,1657600006.0
2006-12-29 20:59:00,1.6081,1.6084,1.608,1.6082,1657600006.0
2006-12-29 21:00:00,1.6083,1.6083,1.6081,1.6082,1657600006.0
2006-12-29 21:02:00,1.60809,1.60814,1.60792,1.60799,1657600006.0
2006-12-29 21:03:00,1.60799,1.60816,1.60796,1.60809,1197999997.0
2006-12-29 21:04:00,1.60795,1.60807,1.60784,1.60802,239600001.0
2006-12-29 21:05:00,1.60792,1.60815,1.60792,1.6081,904199997.0
2006-12-29 21:06:00,1.60787,1.60818,1.60782,1.60797,556799998.0
2006-12-29 21:07:00,1.60797,1.60807,1.60791,1.60795,377199998.0
2006-12-29 21:08:00,1.60793,1.6081,1.60791,1.60808,310199999.0
2006-12-29 21:09:00,1.60802,1.60809,1.60792,1.60792,577299994.0
2006-12-29 21:10:00,1.6081,1.6081,1.60794,1.608,763199995.0
2006-12-29 21:11:00,1.60806,1.60812,1.60792,1.60801,539800005.0
2006-12-29 21:12:00,1.60802,1.60814,1.60794,1.60814,228700000.0
2006-12-29 21:13:00,1.60798,1.60817,1.60793,1.60817,998899992.0
2006-12-29 21:14:00,1.60814,1.60833,1.60803,1.60826,704300005.0
2006-12-29 21:15:00,1.60821,1.60827,1.60796,1.6081,806600004.0
2006-12-29 21:16:00,1.60792,1.60823,1.60792,1.60822,507699997.0
2006-12-29 21:17:00,1.60812,1.60833,1.60808,1.60814,1272099995.0
2006-12-29 21:18:00,1.60832,1.60832,1.608,1.608,624699997.0
2006-12-29 21:19:00,1.60812,1.60825,1.608,1.60818,662099989.0
2006-12-29 21:21:00,1.6085,1.6085,1.6082,1.6082,1725400008.0
2006-12-29 21:22:00,1.60789,1.6082,1.60789,1.6081,1725400008.0
2006-12-29 21:23:00,1.60807,1.60807,1.60775,1.60777,1221000005.0
2006-12-29 21:24:00,1.6079,1.608,1.60782,1.608,532100001.0
2006-12-29 21:25:00,1.60801,1.60812,1.60761,1.60783,1249800007.0
2006-12-29 21:26:00,1.60803,1.60805,1.6079,1.6079,542600005.0
2006-12-29 21:27:00,1.608,1.60805,1.60791,1.608,618700003.0
2006-12-29 21:28:00,1.60787,1.60811,1.60787,1.60801,756300005.0
2006-12-29 21:29:00,1.60801,1.60826,1.60798,1.60817,597599994.0
2006-12-29 21:30:00,1.60814,1.6082,1.60789,1.60789,495700002.0
2006-12-29 21:31:00,1.60784,1.60799,1.60779,1.60798,832400000.0
2006-12-29 21:32:00,1.60795,1.60812,1.60783,1.60797,2043899994.0
2006-12-29 21:33:00,1.60802,1.60802,1.60783,1.60797,381999999.0
2006-12-29 21:34:00,1.60786,1.60804,1.60782,1.6079,1387799994.0
2006-12-29 21:35:00,1.60783,1.60805,1.60783,1.60798,1098200001.0
2006-12-29 21:36:00,1.60792,1.60807,1.60788,1.60797,312799998.0
2006-12-29 21:37:00,1.60797,1.6081,1.60785,1.60786,372100003.0
2006-12-29 21:38:00,1.60791,1.60816,1.60791,1.60805,358499996.0
2006-12-29 21:39:00,1.60798,1.60811,1.60785,1.60785,397900000.0
2006-12-29 21:40:00,1.60792,1.60797,1.60779,1.60783,549600000.0
2006-12-29 21:41:00,1.60795,1.60808,1.60781,1.6079,785900007.0
2006-12-29 21:42:00,1.60789,1.60806,1.60785,1.60798,603900004.0
2006-12-29 21:43:00,1.608,1.6081,1.6079,1.60797,1051799995.0
2006-12-29 21:44:00,1.60807,1.60818,1.60796,1.60806,1131799997.0
2006-12-29 21:45:00,1.60807,1.60816,1.60788,1.60796,655399995.0
2006-12-29 21:46:00,1.60791,1.60812,1.6079,1.6081,1425400000.0
2006-12-29 21:47:00,1.60802,1.60821,1.608,1.6081,1443800011.0
2006-12-29 21:48:00,1.608,1.60823,1.608,1.6082,321200000.0
2006-12-29 21:49:00,1.60817,1.60832,1.60808,1.60823,1162500004.0
2006-12-29 21:50:00,1.6082,1.60836,1.60817,1.60832,196899999.0
2006-12-29 21:51:00,1.6082,1.60838,1.60816,1.6083,693400005.0
2006-12-29 21:52:00,1.60829,1.60838,1.60812,1.60825,1434199999.0
2006-12-29 21:53:00,1.60831,1.60839,1.60822,1.60827,450500000.0
2006-12-29 21:54:00,1.60828,1.60835,1.6082,1.6083,344800001.0
2006-12-29 21:55:00,1.6082,1.60835,1.60814,1.6083,617000000.0
2006-12-29 21:56:00,1.60835,1.60835,1.60815,1.6082,702900003.0
2006-12-29 21:57:00,1.60835,1.60842,1.60828,1.60832,461399997.0
2006-12-29 21:58:00,1.60831,1.60843,1.60824,1.60836,788900008.0
2006-12-29 21:59:00,1.60828,1.6084,1.60821,1.60835,1223700006.0
2006-12-29 22:00:00,1.60835,1.60845,1.60825,1.60833,683600000.0
2006-12-29 22:01:00,1.60837,1.60844,1.60827,1.60827,281299999.0
2006-12-29 22:02:00,1.60827,1.60839,1.6081,1.6081,1225300002.0
2006-12-29 22:03:00,1.60826,1.60833,1.6081,1.60832,245300003.0
2006-12-29 22:04:00,1.60832,1.60839,1.60822,1.60831,481800000.0
2006-12-29 22:05:00,1.60836,1.60836,1.60811,1.60817,475400001.0
2006-12-29 22:06:00,1.6082,1.6082,1.60799,1.6081,420399997.0
2006-12-29 22:07:00,1.60808,1.60808,1.60787,1.60787,149600001.0
2006-12-29 22:08:00,1.60797,1.60816,1.60796,1.60802,455700002.0
2006-12-29 22:09:00,1.60805,1.60817,1.60796,1.60817,357400004.0
2006-12-29 22:10:00,1.60815,1.60823,1.60799,1.60812,214000002.0
2006-12-29 22:11:00,1.6082,1.6082,1.60802,1.60817,239000003.0
2006-12-29 22:12:00,1.60811,1.6082,1.60804,1.60815,669600001.0
2006-12-29 22:13:00,1.60807,1.60814,1.60793,1.60809,166899997.0
2006-12-29 22:14:00,1.608,1.60813,1.60789,1.60808,547100005.0
2006-12-29 22:15:00,1.60803,1.60816,1.60786,1.60788,700699999.0
2006-12-29 22:16:00,1.60782,1.60803,1.60782,1.60803,257900000.0
2006-12-29 22:17:00,1.60795,1.60812,1.60795,1.60799,240700003.0
2006-12-29 22:18:00,1.60781,1.608,1.60781,1.60795,203700001.0
2006-12-29 22:19:00,1.60772,1.60802,1.60762,1.60802,322400003.0
2006-12-29 22:20:00,1.60786,1.60808,1.60785,1.60795,223900000.0
2006-12-29 22:21:00,1.60796,1.60811,1.60791,1.60804,243900000.0
2006-12-29 22:22:00,1.60801,1.60813,1.60792,1.60805,843800000.0
2006-12-29 22:23:00,1.60807,1.60807,1.60789,1.60792,280700000.0
2006-12-29 22:24:00,1.60807,1.60807,1.60772,1.60772,259899999.0
2006-12-29 22:25:00,1.60785,1.60799,1.60774,1.60795,620800005.0
2006-12-29 22:26:00,1.60798,1.60816,1.60778,1.60788,762900002.0
2006-12-29 22:27:00,1.60797,1.60803,1.60767,1.60767,328300000.0
2006-12-29 22:28:00,1.60776,1.60805,1.60776,1.6079,836700004.0
2006-12-29 22:29:00,1.60772,1.60797,1.60772,1.60796,818000009.0
2006-12-29 22:30:00,1.60794,1.60822,1.60789,1.60822,918299996.0
2006-12-29 22:31:00,1.60818,1.60835,1.60791,1.60814,305200001.0
2006-12-29 22:32:00,1.60829,1.60848,1.60829,1.60848,243099999.0
2006-12-29 22:33:00,1.60854,1.60866,1.60842,1.60859,102300000.0
2006-12-29 22:34:00,1.60849,1.60857,1.60835,1.60845,450500000.0
2006-12-29 22:35:00,1.60842,1.60847,1.60829,1.60847,232300001.0
2006-12-29 22:36:00,1.60845,1.60853,1.60827,1.60848,694900010.0
2006-12-29 22:37:00,1.6085,1.60866,1.60839,1.60848,410700002.0
2006-12-29 22:38:00,1.60842,1.60858,1.60835,1.60854,388599999.0
2006-12-29 22:39:00,1.60852,1.60877,1.60839,1.60851,825200003.0
2006-12-29 22:40:00,1.6087,1.60876,1.60838,1.60863,855300000.0
2006-12-29 22:41:00,1.60841,1.60865,1.6084,1.60865,810599998.0
2006-12-29 22:42:00,1.60846,1.60871,1.60846,1.60858,723699998.0
2006-12-29 22:43:00,1.60845,1.60866,1.60829,1.60835,1164300013.0
2006-12-29 22:44:00,1.60786,1.60801,1.60762,1.60801,396499999.0
2006-12-29 22:45:00,1.60794,1.60806,1.60784,1.60805,197300001.0
2006-12-29 22:46:00,1.60819,1.60828,1.608,1.60806,160500001.0
2006-12-29 22:47:00,1.60803,1.60824,1.60782,1.60797,253500000.0
2006-12-29 22:48:00,1.60799,1.60807,1.6078,1.60807,522699998.0
2006-12-29 22:49:00,1.60803,1.60821,1.60795,1.6081,774199995.0
2006-12-29 22:50:00,1.60823,1.60841,1.60818,1.60818,328500001.0
2006-12-29 22:51:00,1.60836,1.60836,1.60797,1.60811,479700002.0
2006-12-29 22:52:00,1.60783,1.60802,1.60771,1.60794,398799999.0
2006-12-29 22:53:00,1.60806,1.60826,1.60806,1.60824,219900000.0
2006-12-29 22:54:00,1.60818,1.60853,1.6081,1.60824,449199998.0
2006-12-29 22:55:00,1.60836,1.60886,1.60829,1.60864,273400000.0
2006-12-29 22:56:00,1.6089,1.609,1.60872,1.60878,363500003.0
2006-12-29 22:57:00,1.60882,1.60896,1.60871,1.60873,300900003.0
2006-12-29 22:58:00,1.60882,1.60893,1.60873,1.60886,185899997.0
2006-12-29 22:59:00,1.6083,1.60863,1.60776,1.60797,628600004.0
2006-12-29 23:00:00,1.60823,1.60835,1.6079,1.60812,475700004.0
2006-12-29 23:01:00,1.60843,1.60845,1.60823,1.60838,308000000.0
2006-12-29 23:02:00,1.60837,1.60852,1.6083,1.60832,355499998.0
2006-12-29 23:03:00,1.60845,1.60846,1.60824,1.60835,328200004.0
2006-12-29 23:04:00,1.60829,1.60843,1.60807,1.60836,295400000.0
2006-12-29 23:05:00,1.60838,1.60863,1.60834,1.60846,102400000.0
2006-12-29 23:06:00,1.60874,1.6088,1.60856,1.60861,405899998.0
2006-12-29 23:07:00,1.60856,1.60884,1.60851,1.60868,156400000.0
2006-12-29 23:08:00,1.60887,1.60901,1.60866,1.60886,354200004.0
2006-12-29 23:09:00,1.60893,1.60896,1.60876,1.60889,326000000.0
2006-12-29 23:10:00,1.60879,1.60902,1.60875,1.60895,389499998.0
2006-12-29 23:11:00,1.60881,1.60898,1.60875,1.60886,187999999.0
2006-12-29 23:12:00,1.60883,1.60886,1.60863,1.6087,193199998.0
2006-12-29 23:13:00,1.60855,1.60876,1.60846,1.60846,125399998.0
2006-12-29 23:14:00,1.60849,1.60873,1.60846,1.60851,241900003.0
2006-12-29 23:15:00,1.60849,1.6086,1.60836,1.60837,249600003.0
2006-12-29 23:16:00,1.60842,1.60857,1.60827,1.6083,367300002.0
2006-12-29 23:17:00,1.60823,1.60831,1.60802,1.60818,405399997.0
2006-12-29 23:18:00,1.60816,1.60842,1.60812,1.60842,306800003.0
2006-12-29 23:19:00,1.60842,1.60864,1.60831,1.60848,303400003.0
2006-12-29 23:20:00,1.60851,1.60856,1.60834,1.60847,361900006.0
2006-12-29 23:21:00,1.6084,1.60859,1.60839,1.6085,443400003.0
2006-12-29 23:22:00,1.60867,1.60867,1.60847,1.60857,86800000.0
2006-12-29 23:23:00,1.60846,1.60876,1.60846,1.60865,155399999.0
2006-12-29 23:24:00,1.60847,1.60859,1.60842,1.60853,43200000.0
2006-12-29 23:25:00,1.60856,1.60862,1.60844,1.60858,61800000.0
2006-12-29 23:26:00,1.60868,1.60868,1.60841,1.60853,316300007.0
2006-12-29 23:27:00,1.60861,1.6088,1.60861,1.60865,161900001.0
2006-12-29 23:28:00,1.60868,1.60872,1.60856,1.60856,263699999.0
2006-12-29 23:29:00,1.60864,1.60875,1.60854,1.60865,158599999.0
2006-12-29 23:30:00,1.60869,1.60877,1.60851,1.60863,258000002.0
2006-12-29 23:31:00,1.60856,1.60874,1.60856,1.60874,347800003.0
2006-12-29 23:32:00,1.60844,1.60861,1.60831,1.6085,356799996.0
2006-12-29 23:33:00,1.60858,1.60867,1.60848,1.60851,316899999.0
2006-12-29 23:34:00,1.60865,1.60875,1.60862,1.60863,225899997.0
2006-12-29 23:35:00,1.60865,1.60875,1.60855,1.60871,257300000.0
2006-12-29 23:36:00,1.60868,1.60868,1.60844,1.60858,291200001.0
2006-12-29 23:37:00,1.60853,1.6087,1.60848,1.6086,445800006.0
2006-12-29 23:38:00,1.6087,1.60873,1.60856,1.60862,437700001.0
2006-12-29 23:39:00,1.60871,1.60871,1.6086,1.6086,38400000.0
2006-12-29 23:40:00,1.60877,1.60877,1.6085,1.60856,330500004.0
2006-12-29 23:41:00,1.60868,1.60868,1.60841,1.60858,280300000.0
2006-12-29 23:42:00,1.60856,1.60861,1.60835,1.60835,287300003.0
2006-12-29 23:43:00,1.60841,1.6085,1.60823,1.60835,153199998.0
2006-12-29 23:44:00,1.60787,1.60822,1.60775,1.6081,363800007.0
2006-12-29 23:45:00,1.60833,1.60844,1.60819,1.60842,360500002.0
2006-12-29 23:46:00,1.60825,1.60843,1.60822,1.6083,309100000.0
2006-12-29 23:47:00,1.60852,1.60863,1.60846,1.60849,77600002.0
2006-12-29 23:48:00,1.60871,1.60871,1.60845,1.60845,149000004.0
2006-12-29 23:49:00,1.60863,1.60868,1.60846,1.60866,311499999.0
2006-12-29 23:50:00,1.6086,1.6086,1.6084,1.60842,136600002.0
2006-12-29 23:51:00,1.60832,1.60844,1.60832,1.60843,189000002.0
2006-12-29 23:52:00,1.60826,1.60842,1.60797,1.6082,231800001.0
2006-12-29 23:53:00,1.60804,1.60823,1.60791,1.60814,199200001.0
2006-12-29 23:54:00,1.60822,1.60843,1.60812,1.60828,196400001.0
2006-12-29 23:55:00,1.60846,1.60849,1.60833,1.60833,85300002.0
2006-12-29 23:56:00,1.60851,1.60871,1.60786,1.60794,376800001.0
2006-12-29 23:57:00,1.60873,1.60877,1.60853,1.60853,114400000.0
2006-12-29 23:58:00,1.60864,1.60864,1.6083,1.6083,188299998.0
2006-12-29 23:59:00,1.60859,1.60894,1.60854,1.60894,120600000.0
2007-01-01 00:00:00,1.60806,1.60807,1.60764,1.60774,271699998.0
2007-01-01 00:01:00,1.60778,1.60799,1.60778,1.60782,392800000.0
2007-01-01 00:02:00,1.60782,1.60797,1.60771,1.60782,225300002.0
2007-01-01 00:03:00,1.60786,1.60802,1.60767,1.60792,268300001.0
2007-01-01 00:04:00,1.60783,1.60803,1.60778,1.60788,396499999.0
2007-01-01 00:05:00,1.60798,1.60799,1.60784,1.60793,204399998.0
2007-01-01 00:06:00,1.60797,1.60798,1.60778,1.60783,289900006.0
2007-01-01 00:07:00,1.60771,1.60795,1.60765,1.60774,381800003.0
2007-01-01 00:08:00,1.60779,1.60794,1.6077,1.60794,356999998.0
2007-01-01 00:09:00,1.60786,1.60793,1.60768,1.60785,345100001.0
2007-01-01 00:10:00,1.60791,1.60794,1.6077,1.6079,431400003.0
2007-01-01 00:11:00,1.6079,1.60803,1.60776,1.60803,350899999.0
2007-01-01 00:12:00,1.60798,1.60798,1.60779,1.60788,103100000.0
2007-01-01 00:13:00,1.60795,1.60803,1.6078,1.60788,328900002.0
2007-01-01 00:14:00,1.60787,1.60795,1.60766,1.6079,337800000.0
2007-01-01 00:15:00,1.6078,1.60796,1.60778,1.60778,250500002.0
2007-01-01 00:16:00,1.60776,1.60791,1.60764,1.60791,339900005.0
2007-01-01 00:17:00,1.6079,1.60829,1.60788,1.60814,511399998.0
2007-01-01 00:18:00,1.60797,1.60814,1.60774,1.60808,667799992.0
2007-01-01 00:19:00,1.60823,1.60823,1.60799,1.60815,166199998.0
2007-01-01 00:20:00,1.60804,1.60809,1.60786,1.60797,332700007.0
2007-01-01 00:21:00,1.60798,1.60798,1.60763,1.60772,451600001.0
2007-01-01 00:22:00,1.60801,1.60803,1.6078,1.60789,430300002.0
2007-01-01 00:23:00,1.60792,1.60814,1.60792,1.60806,189099998.0
2007-01-01 00:24:00,1.60795,1.60807,1.60769,1.60769,344499999.0
2007-01-01 00:25:00,1.60774,1.60794,1.60769,1.60778,290499998.0
2007-01-01 00:26:00,1.60807,1.60821,1.60797,1.60806,255900003.0
2007-01-01 00:27:00,1.60796,1.6082,1.6079,1.6081,262299997.0
2007-01-01 00:28:00,1.60794,1.60801,1.60776,1.60776,395799997.0
2007-01-01 00:29:00,1.6078,1.60798,1.60778,1.60779,298299994.0
2007-01-01 00:30:00,1.60796,1.60807,1.60788,1.608,398199998.0
2007-01-01 00:31:00,1.60805,1.60805,1.60783,1.60789,278000002.0
2007-01-01 00:32:00,1.60798,1.60798,1.60774,1.60792,248400004.0
2007-01-01 00:33:00,1.60796,1.60813,1.60788,1.60799,158800001.0
2007-01-01 00:34:00,1.60783,1.60812,1.60773,1.60784,480900005.0
2007-01-01 00:35:00,1.60792,1.60802,1.60772,1.60778,281500002.0
2007-01-01 00:36:00,1.60798,1.60811,1.60792,1.608,279000002.0
2007-01-01 00:37:00,1.60792,1.60811,1.60791,1.60797,272400000.0
2007-01-01 00:38:00,1.60796,1.60806,1.60789,1.608,376100001.0
2007-01-01 00:39:00,1.60786,1.60799,1.60777,1.60777,258000003.0
2007-01-01 00:40:00,1.60796,1.60806,1.60783,1.60806,220799996.0
2007-01-01 00:41:00,1.60805,1.60809,1.60783,1.60785,396299999.0
2007-01-01 00:42:00,1.60792,1.60815,1.60791,1.60815,428499998.0
2007-01-01 00:43:00,1.60802,1.60822,1.60785,1.60822,372599995.0
2007-01-01 00:44:00,1.60806,1.60806,1.60787,1.60792,309699998.0
2007-01-01 00:45:00,1.60795,1.60795,1.60773,1.60778,415699998.0
2007-01-01 00:46:00,1.6081,1.60862,1.60805,1.60844,455000004.0
2007-01-01 00:47:00,1.60844,1.60872,1.60844,1.60861,255099998.0
2007-01-01 00:48:00,1.60868,1.60879,1.60862,1.60866,348900004.0
2007-01-01 00:49:00,1.6086,1.60881,1.6086,1.60877,217400000.0
2007-01-01 00:50:00,1.60878,1.60883,1.60855,1.60874,358200004.0
2007-01-01 00:51:00,1.60875,1.60877,1.60851,1.60864,319100006.0
2007-01-01 00:52:00,1.60877,1.60877,1.60846,1.60868,536900007.0
2007-01-01 00:53:00,1.60858,1.60877,1.6085,1.60859,281999999.0
2007-01-01 00:54:00,1.60871,1.6088,1.60853,1.60869,220599997.0
2007-01-01 00:55:00,1.60859,1.60884,1.60854,1.60878,733299997.0
2007-01-01 00:56:00,1.60857,1.60872,1.60857,1.60861,453899994.0
2007-01-01 00:57:00,1.60854,1.60873,1.60836,1.60851,652200003.0
2007-01-01 00:58:00,1.60874,1.60875,1.6085,1.60866,278399995.0
2007-01-01 00:59:00,1.60874,1.60883,1.60853,1.60877,321500002.0
2007-01-01 01:00:00,1.6087,1.60878,1.60856,1.60865,265900000.0
2007-01-01 01:01:00,1.60862,1.60876,1.60849,1.60864,437499997.0
2007-01-01 01:02:00,1.60879,1.60879,1.60854,1.60854,287700000.0
2007-01-01 01:03:00,1.60877,1.60878,1.60843,1.60878,311999999.0
2007-01-01 01:04:00,1.60877,1.60886,1.60861,1.6087,594300004.0
2007-01-01 01:05:00,1.60878,1.60879,1.60853,1.60868,287999999.0
2007-01-01 01:06:00,1.60866,1.60898,1.60866,1.60889,355399999.0
2007-01-01 01:07:00,1.60897,1.60897,1.60876,1.60884,378800000.0
2007-01-01 01:08:00,1.6088,1.60887,1.60867,1.60875,328500002.0
2007-01-01 01:09:00,1.60885,1.609,1.60881,1.60895,454500007.0
2007-01-01 01:10:00,1.60897,1.609,1.60879,1.6089,383700001.0
2007-01-01 01:11:00,1.6089,1.60896,1.60877,1.60888,258300000.0
2007-01-01 01:12:00,1.60869,1.60888,1.60866,1.60884,430500004.0
2007-01-01 01:13:00,1.60895,1.60897,1.60856,1.60871,260600000.0
2007-01-01 01:14:00,1.60881,1.60892,1.6087,1.60885,373999999.0
2007-01-01 01:15:00,1.60888,1.60898,1.60871,1.60889,317999996.0
2007-01-01 01:16:00,1.60897,1.60897,1.60867,1.60877,289600001.0
2007-01-01 01:17:00,1.60884,1.60899,1.60847,1.60847,346400003.0
2007-01-01 01:18:00,1.60888,1.60891,1.60874,1.60874,462399997.0
2007-01-01 01:19:00,1.60888,1.609,1.60873,1.6088,520000003.0
2007-01-01 01:20:00,1.60893,1.60901,1.60877,1.60892,340000002.0
2007-01-01 01:21:00,1.60875,1.60892,1.60875,1.60888,185299999.0
2007-01-01 01:22:00,1.60895,1.60905,1.60879,1.60893,267000000.0
2007-01-01 01:23:00,1.60888,1.60898,1.60878,1.60882,248100003.0
2007-01-01 01:24:00,1.609,1.609,1.60873,1.60883,187099998.0
2007-01-01 01:25:00,1.60894,1.60901,1.60866,1.60877,213999994.0
2007-01-01 01:26:00,1.60872,1.60889,1.6087,1.60884,248800002.0
2007-01-01 01:27:00,1.60876,1.60892,1.60863,1.60872,500700002.0
2007-01-01 01:28:00,1.60884,1.60898,1.60876,1.60882,276600005.0
2007-01-01 01:29:00,1.60883,1.60898,1.60866,1.60868,217100003.0
2007-01-01 01:30:00,1.60884,1.60896,1.60884,1.60889,255000004.0
2007-01-01 01:31:00,1.60872,1.60896,1.60868,1.60887,271700004.0
2007-01-01 01:32:00,1.60882,1.60899,1.60875,1.6089,413800002.0
2007-01-01 01:33:00,1.60878,1.60899,1.60873,1.60888,389400001.0
2007-01-01 01:34:00,1.60892,1.60912,1.60872,1.60895,490799999.0
2007-01-01 01:35:00,1.60889,1.60897,1.60874,1.60878,270400000.0
2007-01-01 01:36:00,1.60896,1.60897,1.60878,1.60885,273000000.0
2007-01-01 01:37:00,1.6087,1.60897,1.6087,1.60897,465600001.0
2007-01-01 01:38:00,1.60899,1.60906,1.6088,1.609,444200001.0
2007-01-01 01:39:00,1.60898,1.60898,1.60863,1.60863,276799999.0
2007-01-01 01:40:00,1.60881,1.60886,1.60874,1.60882,251900000.0
2007-01-01 01:41:00,1.60887,1.60893,1.6087,1.6088,420200004.0
2007-01-01 01:42:00,1.60887,1.60904,1.60882,1.609,428200002.0
2007-01-01 01:43:00,1.60883,1.60895,1.60875,1.60875,161799998.0
2007-01-01 01:44:00,1.60888,1.60902,1.60881,1.60882,252499999.0
2007-01-01 01:45:00,1.60883,1.60895,1.6088,1.60889,116000001.0
2007-01-01 01:46:00,1.60881,1.60901,1.6087,1.60893,609499999.0
2007-01-01 01:47:00,1.60892,1.60898,1.60868,1.60892,505300008.0
2007-01-01 01:48:00,1.60891,1.60901,1.60882,1.60898,398499997.0
2007-01-01 01:49:00,1.60901,1.60901,1.60874,1.60882,306600000.0
2007-01-01 01:50:00,1.60892,1.60899,1.60879,1.60896,332400000.0
2007-01-01 01:51:00,1.60891,1.60897,1.60879,1.60886,290500005.0
2007-01-01 01:52:00,1.60888,1.60898,1.60876,1.60895,257900002.0
2007-01-01 01:53:00,1.60898,1.60898,1.60872,1.60884,321500007.0
2007-01-01 01:54:00,1.609,1.60907,1.60884,1.60892,489499997.0
2007-01-01 01:55:00,1.60897,1.60902,1.6087,1.6089,454699995.0
2007-01-01 01:56:00,1.60891,1.60901,1.6087,1.6087,467899998.0
2007-01-01 01:57:00,1.60887,1.60902,1.60887,1.60895,134599998.0
2007-01-01 01:58:00,1.60897,1.60903,1.6088,1.60894,347499999.0
2007-01-01 01:59:00,1.609,1.609,1.60874,1.60889,254699999.0
2007-01-01 02:00:00,1.60891,1.60898,1.60865,1.60885,391500004.0
2007-01-01 02:01:00,1.60874,1.60885,1.60869,1.6088,170900002.0
2007-01-01 02:02:00,1.60862,1.60884,1.60861,1.60881,170100001.0
2007-01-01 02:03:00,1.6088,1.60891,1.60868,1.60882,325800004.0
2007-01-01 02:04:00,1.60882,1.60894,1.6087,1.6088,232300000.0
2007-01-01 02:05:00,1.60874,1.60886,1.60858,1.60858,112700000.0
2007-01-01 02:06:00,1.60883,1.6089,1.60871,1.60878,388300006.0
2007-01-01 02:07:00,1.60867,1.60894,1.60859,1.60894,332300000.0
2007-01-01 02:08:00,1.60892,1.60892,1.60857,1.60857,357800002.0
2007-01-01 02:09:00,1.60882,1.6089,1.60864,1.60868,528100003.0
2007-01-01 02:10:00,1.60878,1.60885,1.60858,1.60876,238599999.0
2007-01-01 02:11:00,1.60877,1.60877,1.60845,1.60854,460500005.0
2007-01-01 02:12:00,1.6088,1.60886,1.60859,1.60876,224300001.0
2007-01-01 02:13:00,1.60882,1.60888,1.60861,1.60888,259200002.0
2007-01-01 02:15:00,1.60873,1.60886,1.6086,1.60872,228599999.0
2007-01-01 02:16:00,1.60878,1.60882,1.60863,1.60875,91499999.0
2007-01-01 02:17:00,1.60854,1.60887,1.60839,1.6084,244600001.0
2007-01-01 02:18:00,1.60802,1.60811,1.6079,1.60794,266599998.0
2007-01-01 02:19:00,1.6079,1.60804,1.60782,1.60797,366399998.0
2007-01-01 02:20:00,1.60796,1.60812,1.60788,1.60812,236900002.0
2007-01-01 02:21:00,1.60802,1.60815,1.60795,1.60803,384200003.0
2007-01-01 02:22:00,1.60801,1.60808,1.60792,1.60796,287600002.0
2007-01-01 02:23:00,1.60794,1.60802,1.60774,1.60777,211799996.0
2007-01-01 02:24:00,1.60795,1.60823,1.6078,1.60823,433700002.0
2007-01-01 02:25:00,1.60818,1.60818,1.60806,1.60806,83000000.0
2007-01-01 02:26:00,1.60792,1.60816,1.60792,1.60803,352399998.0
2007-01-01 02:27:00,1.60805,1.60821,1.60793,1.60797,288699997.0
2007-01-01 02:28:00,1.60795,1.60807,1.60781,1.60782,430000005.0
2007-01-01 02:29:00,1.60799,1.60812,1.60777,1.60793,312800000.0
2007-01-01 02:30:00,1.60797,1.60813,1.60782,1.60807,320300003.0
2007-01-01 02:31:00,1.60805,1.60817,1.60805,1.60813,103100000.0
2007-01-01 02:32:00,1.60785,1.60804,1.60781,1.60804,301000002.0
2007-01-01 02:33:00,1.60782,1.60802,1.60781,1.60794,186199998.0
2007-01-01 02:34:00,1.60788,1.60804,1.60779,1.60795,304400004.0
2007-01-01 02:35:00,1.608,1.60805,1.60778,1.60792,443999999.0
2007-01-01 02:36:00,1.60801,1.60811,1.60782,1.60795,131500001.0
2007-01-01 02:37:00,1.60789,1.60819,1.60789,1.60813,151000003.0
2007-01-01 02:38:00,1.60789,1.60804,1.60778,1.60798,317000001.0
2007-01-01 02:39:00,1.60784,1.60813,1.60784,1.60799,226700002.0
2007-01-01 02:40:00,1.60808,1.60811,1.60808,1.60811,28500000.0
2007-01-01 02:41:00,1.60805,1.60812,1.60785,1.60798,413300006.0
2007-01-01 02:42:00,1.60798,1.60812,1.60791,1.60805,254299998.0
2007-01-01 02:43:00,1.60808,1.60812,1.60796,1.60796,64800000.0
2007-01-01 02:44:00,1.60787,1.60808,1.60787,1.60807,282900000.0
2007-01-01 02:45:00,1.60804,1.60809,1.60785,1.60791,204700002.0
2007-01-01 02:46:00,1.60793,1.60799,1.60771,1.6079,239299999.0
2007-01-01 02:47:00,1.6077,1.608,1.60766,1.608,308600002.0
2007-01-01 02:48:00,1.60789,1.60795,1.60775,1.6078,397999998.0
2007-01-01 02:49:00,1.60772,1.60796,1.60772,1.60796,398499998.0
2007-01-01 02:50:00,1.60779,1.60802,1.60777,1.60798,331900001.0
2007-01-01 02:51:00,1.608,1.608,1.60779,1.60782,356100001.0
2007-01-01 02:52:00,1.60779,1.60797,1.60776,1.60781,251800001.0
2007-01-01 02:53:00,1.60803,1.60803,1.60774,1.60774,140500001.0
2007-01-01 02:54:00,1.60779,1.60799,1.60778,1.60787,260199997.0
2007-01-01 02:55:00,1.60791,1.60798,1.60775,1.60788,264800005.0
2007-01-01 02:56:00,1.60781,1.60801,1.60772,1.60772,447400003.0
2007-01-01 02:57:00,1.60785,1.60796,1.60763,1.60791,267900001.0
2007-01-01 02:58:00,1.6079,1.60798,1.6077,1.60782,131600000.0
2007-01-01 02:59:00,1.60785,1.60797,1.60777,1.60782,270000000.0
2007-01-01 03:00:00,1.60791,1.60801,1.60782,1.60789,426599999.0
2007-01-01 03:01:00,1.60777,1.60797,1.60764,1.60773,614700008.0
2007-01-01 03:02:00,1.60779,1.60799,1.60748,1.60748,222199999.0
2007-01-01 03:03:00,1.60785,1.60796,1.60774,1.60774,255100000.0
2007-01-01 03:04:00,1.60794,1.60796,1.60772,1.60785,268600001.0
2007-01-01 03:05:00,1.60792,1.60799,1.6078,1.60781,270399995.0
2007-01-01 03:06:00,1.60785,1.60799,1.60776,1.60781,326599999.0
2007-01-01 03:07:00,1.60768,1.60793,1.60768,1.6079,211800001.0
2007-01-01 03:08:00,1.60792,1.60801,1.60784,1.60788,336400002.0
2007-01-01 03:09:00,1.60785,1.60797,1.60776,1.6078,127800000.0
2007-01-01 03:10:00,1.60776,1.60788,1.60765,1.60773,118499998.0
2007-01-01 03:11:00,1.60777,1.60796,1.60771,1.60778,156399998.0
2007-01-01 03:12:00,1.60788,1.608,1.60771,1.608,271300003.0
2007-01-01 03:13:00,1.60783,1.60797,1.60778,1.60789,262299999.0
2007-01-01 03:14:00,1.60776,1.60802,1.60776,1.60797,136900001.0
2007-01-01 03:15:00,1.60807,1.60826,1.60807,1.60812,90299999.0
2007-01-01 03:16:00,1.60853,1.60859,1.60831,1.60858,419800003.0
2007-01-01 03:17:00,1.60852,1.60862,1.60838,1.60838,270700002.0
2007-01-01 03:18:00,1.60842,1.60855,1.60834,1.60843,286000005.0
2007-01-01 03:19:00,1.60852,1.60854,1.60839,1.60851,303400000.0
2007-01-01 03:20:00,1.6084,1.60857,1.6083,1.60843,192699997.0
2007-01-01 03:21:00,1.60853,1.60853,1.6084,1.6084,144700000.0
2007-01-01 03:22:00,1.60834,1.60857,1.60834,1.60841,309700002.0
2007-01-01 03:23:00,1.60848,1.60862,1.60835,1.60835,414800004.0
2007-01-01 03:24:00,1.60845,1.60861,1.60841,1.60847,188300004.0
2007-01-01 03:25:00,1.60843,1.60852,1.60832,1.60837,266300002.0
2007-01-01 03:26:00,1.60847,1.60848,1.60831,1.60834,348600000.0
2007-01-01 03:27:00,1.60846,1.60846,1.60834,1.60834,55900000.0
2007-01-01 03:28:00,1.60837,1.60859,1.60837,1.60847,198899999.0
2007-01-01 03:29:00,1.60849,1.6086,1.60834,1.60855,300200004.0
2007-01-01 03:30:00,1.60829,1.60862,1.60829,1.60844,331399999.0
2007-01-01 03:31:00,1.60849,1.60858,1.60832,1.60845,385600000.0
2007-01-01 03:32:00,1.60848,1.60863,1.60831,1.60854,360200002.0
2007-01-01 03:33:00,1.60863,1.60863,1.60833,1.60842,342899999.0
2007-01-01 03:34:00,1.60853,1.60864,1.60841,1.60858,610199999.0
2007-01-01 03:35:00,1.60844,1.60862,1.60844,1.60862,92500001.0
2007-01-01 03:36:00,1.60865,1.60865,1.60836,1.6086,313000003.0
2007-01-01 03:37:00,1.60834,1.60853,1.60834,1.60844,351299998.0
2007-01-01 03:38:00,1.60857,1.60862,1.60829,1.60848,282999998.0
2007-01-01 03:39:00,1.60841,1.60858,1.60831,1.60837,263600001.0
2007-01-01 03:40:00,1.60845,1.6086,1.60834,1.60854,385100000.0
2007-01-01 03:41:00,1.60829,1.60849,1.60829,1.60841,218999998.0
2007-01-01 03:42:00,1.60849,1.60859,1.60839,1.60851,411400004.0
2007-01-01 03:43:00,1.60841,1.6086,1.60833,1.60846,212099999.0
2007-01-01 03:44:00,1.6083,1.60852,1.6083,1.60852,160000001.0
2007-01-01 03:45:00,1.60846,1.60857,1.60833,1.60851,398000003.0
2007-01-01 03:46:00,1.60848,1.60853,1.60829,1.60846,219100000.0
2007-01-01 03:47:00,1.60845,1.60859,1.60835,1.60848,183699999.0
2007-01-01 03:48:00,1.60849,1.60863,1.60838,1.60838,221699998.0
2007-01-01 03:49:00,1.60832,1.60848,1.60832,1.60848,114200001.0
2007-01-01 03:50:00,1.60851,1.60855,1.60837,1.60837,432999995.0
2007-01-01 03:51:00,1.60848,1.60863,1.60836,1.60854,175800000.0
2007-01-01 03:52:00,1.60851,1.60851,1.60828,1.60828,203100004.0
2007-01-01 03:53:00,1.60831,1.60853,1.60821,1.60846,268900001.0
2007-01-01 03:54:00,1.60845,1.60858,1.60842,1.60851,263199995.0
2007-01-01 03:55:00,1.6085,1.60853,1.60831,1.60853,195700000.0
2007-01-01 03:56:00,1.60844,1.60861,1.60838,1.60845,233999999.0
2007-01-01 03:57:00,1.60841,1.60848,1.60836,1.60836,67200000.0
2007-01-01 03:58:00,1.6084,1.60861,1.60835,1.60841,203400000.0
2007-01-01 03:59:00,1.60843,1.60854,1.60834,1.6085,290500002.0
2007-01-01 04:00:00,1.6084,1.60858,1.60839,1.60858,187500001.0
2007-01-01 04:01:00,1.60845,1.60855,1.60832,1.60854,354600002.0
2007-01-01 04:02:00,1.60856,1.60859,1.60839,1.60851,189400001.0
2007-01-01 04:03:00,1.60837,1.60859,1.60832,1.60845,327200001.0
2007-01-01 04:04:00,1.60829,1.60859,1.60829,1.6085,323900002.0
2007-01-01 04:05:00,1.60838,1.6086,1.60836,1.6086,286100000.0
2007-01-01 04:06:00,1.6084,1.60855,1.60837,1.60854,311900001.0
2007-01-01 04:07:00,1.60852,1.60855,1.60818,1.60846,489600002.0
2007-01-01 04:08:00,1.60848,1.60883,1.60847,1.60868,252099998.0
2007-01-01 04:09:00,1.60832,1.60871,1.60832,1.60863,66100000.0
2007-01-01 04:10:00,1.60863,1.60881,1.60855,1.60874,129800000.0
2007-01-01 04:11:00,1.60877,1.60877,1.60842,1.60842,490300001.0
2007-01-01 04:12:00,1.6086,1.60871,1.60851,1.60859,220899998.0
2007-01-01 04:13:00,1.60871,1.6088,1.60848,1.60857,259200001.0
2007-01-01 04:14:00,1.60869,1.60875,1.60859,1.60867,254400000.0
2007-01-01 04:15:00,1.60872,1.60876,1.60858,1.60868,377499999.0
2007-01-01 04:16:00,1.60863,1.60885,1.60847,1.60862,310100003.0
2007-01-01 04:17:00,1.60858,1.60878,1.60858,1.60865,247600001.0
2007-01-01 04:18:00,1.60852,1.60852,1.6083,1.6083,210300002.0
2007-01-01 04:19:00,1.6083,1.60842,1.60817,1.60824,430500004.0
2007-01-01 04:20:00,1.60803,1.60803,1.60769,1.60788,256699999.0
2007-01-01 04:21:00,1.608,1.60801,1.60781,1.60784,312699998.0
2007-01-01 04:22:00,1.60772,1.60802,1.60764,1.60785,469899996.0
2007-01-01 04:23:00,1.60778,1.60799,1.60778,1.6079,594200000.0
2007-01-01 04:24:00,1.60793,1.60809,1.60788,1.60794,215200001.0
2007-01-01 04:25:00,1.60794,1.60808,1.60774,1.60791,376400005.0
2007-01-01 04:26:00,1.60796,1.60816,1.60789,1.60807,260900000.0
2007-01-01 04:27:00,1.60797,1.60818,1.60797,1.60811,289499998.0
2007-01-01 04:28:00,1.60777,1.60804,1.60777,1.6079,403200003.0
2007-01-01 04:29:00,1.60783,1.60794,1.60777,1.60791,181199997.0
2007-01-01 04:30:00,1.60792,1.60804,1.60783,1.60783,371800001.0
2007-01-01 04:31:00,1.60798,1.60811,1.60782,1.60811,219000000.0
2007-01-01 04:32:00,1.60796,1.60805,1.60784,1.60793,310299999.0
2007-01-01 04:33:00,1.60783,1.60794,1.60783,1.60794,77500000.0
2007-01-01 04:34:00,1.60788,1.60813,1.60785,1.60813,403200000.0
2007-01-01 04:35:00,1.60804,1.6082,1.60799,1.60802,377800003.0
2007-01-01 04:36:00,1.60796,1.60811,1.60787,1.60811,251399999.0
2007-01-01 04:37:00,1.60801,1.60807,1.60781,1.60804,382500002.0
2007-01-01 04:38:00,1.60792,1.60808,1.6079,1.608,279400000.0
2007-01-01 04:39:00,1.60788,1.60793,1.60766,1.60774,227300003.0
2007-01-01 04:40:00,1.6081,1.6081,1.60789,1.60808,386599999.0
2007-01-01 04:41:00,1.60805,1.60816,1.60792,1.60806,235599998.0
2007-01-01 04:42:00,1.608,1.60812,1.60786,1.60797,411500002.0
2007-01-01 04:43:00,1.6081,1.6081,1.60785,1.60792,233399998.0
2007-01-01 04:44:00,1.60791,1.6081,1.60789,1.60794,415300004.0
2007-01-01 04:45:00,1.60794,1.60812,1.6078,1.60795,325900000.0
2007-01-01 04:46:00,1.60793,1.60807,1.60777,1.60788,313200005.0
2007-01-01 04:47:00,1.6079,1.60808,1.60783,1.60804,327899995.0
2007-01-01 04:48:00,1.60799,1.60807,1.60779,1.60795,335099997.0
2007-01-01 04:49:00,1.608,1.60808,1.60779,1.60799,376299999.0
2007-01-01 04:50:00,1.608,1.608,1.60777,1.60786,162299999.0
2007-01-01 04:51:00,1.60783,1.60797,1.60777,1.60797,182500001.0
2007-01-01 04:52:00,1.60792,1.60802,1.6078,1.6079,360000000.0
2007-01-01 04:53:00,1.60784,1.60809,1.60783,1.60783,340299999.0
2007-01-01 04:54:00,1.60776,1.60804,1.60774,1.60792,177999999.0
2007-01-01 04:55:00,1.60805,1.60805,1.60782,1.60805,192600000.0
2007-01-01 04:56:00,1.60788,1.60811,1.60785,1.60811,183600001.0
2007-01-01 04:57:00,1.60808,1.60814,1.60792,1.60807,283199997.0
2007-01-01 04:58:00,1.6081,1.6081,1.6078,1.60789,483500001.0
2007-01-01 04:59:00,1.60805,1.60807,1.60787,1.60794,405599999.0
2007-01-01 05:00:00,1.60796,1.60811,1.60782,1.60792,453700000.0
2007-01-01 05:01:00,1.60784,1.6081,1.60784,1.60796,252399997.0
2007-01-01 05:02:00,1.60775,1.60805,1.60775,1.60805,254800002.0
2007-01-01 05:03:00,1.60803,1.60812,1.60789,1.60805,213799999.0
2007-01-01 05:04:00,1.60804,1.6081,1.60792,1.60807,419200002.0
2007-01-01 05:05:00,1.60792,1.608,1.60787,1.608,119999997.0
2007-01-01 05:06:00,1.60811,1.60811,1.60789,1.60798,181900003.0
2007-01-01 05:07:00,1.60803,1.60803,1.60786,1.60792,289400003.0
2007-01-01 05:08:00,1.60786,1.60807,1.60781,1.60802,499699998.0
2007-01-01 05:09:00,1.60803,1.60803,1.60779,1.60802,261799999.0
2007-01-01 05:10:00,1.60798,1.60805,1.60783,1.60793,257100002.0
2007-01-01 05:11:00,1.608,1.60808,1.60783,1.60783,205100000.0
2007-01-01 05:12:00,1.60793,1.60805,1.6078,1.60805,401000002.0
2007-01-01 05:13:00,1.60803,1.60806,1.60791,1.60794,201200000.0
2007-01-01 05:14:00,1.60797,1.6081,1.60789,1.60802,375100003.0
2007-01-01 05:15:00,1.60794,1.60809,1.60779,1.60799,244700003.0
2007-01-01 05:16:00,1.60796,1.60808,1.60787,1.60806,395299997.0
2007-01-01 05:17:00,1.60799,1.60807,1.60789,1.6079,178100004.0
2007-01-01 05:18:00,1.60792,1.60804,1.60785,1.60786,261300003.0
2007-01-01 05:19:00,1.60786,1.60807,1.60783,1.60795,471399999.0
2007-01-01 05:20:00,1.60789,1.6081,1.60778,1.60793,408500001.0
2007-01-01 05:21:00,1.60782,1.60797,1.60762,1.60782,381700000.0
2007-01-01 05:22:00,1.60795,1.60809,1.60788,1.60793,167500002.0
2007-01-01 05:23:00,1.60786,1.60806,1.6078,1.60787,215300003.0
2007-01-01 05:24:00,1.60788,1.60801,1.60767,1.60791,342599999.0
2007-01-01 05:25:00,1.60785,1.60802,1.60782,1.60802,289500003.0
2007-01-01 05:26:00,1.60804,1.60811,1.60796,1.60804,91099999.0
2007-01-01 05:27:00,1.60782,1.60809,1.60782,1.60798,224200002.0
2007-01-01 05:28:00,1.60778,1.60801,1.60778,1.60794,89400001.0
2007-01-01 05:29:00,1.60796,1.60807,1.60795,1.60807,118700000.0
2007-01-01 05:30:00,1.60805,1.60812,1.60792,1.60812,219599998.0
2007-01-01 05:31:00,1.60806,1.60806,1.60783,1.60796,253500001.0
2007-01-01 05:32:00,1.60792,1.60809,1.60784,1.60785,313700004.0
2007-01-01 05:33:00,1.60775,1.60809,1.60775,1.60805,206799998.0
2007-01-01 05:34:00,1.60789,1.6081,1.60781,1.60796,346099999.0
2007-01-01 05:35:00,1.60801,1.60808,1.60787,1.60799,365599999.0
2007-01-01 05:36:00,1.60779,1.60814,1.60779,1.60807,324400001.0
2007-01-01 05:37:00,1.60793,1.60809,1.60777,1.60789,361599997.0
2007-01-01 05:38:00,1.60784,1.60809,1.60784,1.60795,391700000.0
2007-01-01 05:39:00,1.60783,1.60808,1.60783,1.60797,280600002.0
2007-01-01 05:40:00,1.60788,1.60802,1.60776,1.6079,211200000.0
2007-01-01 05:41:00,1.60797,1.60803,1.6078,1.60796,209300000.0
2007-01-01 05:42:00,1.60788,1.60806,1.60784,1.60797,337700002.0
2007-01-01 05:43:00,1.60776,1.60799,1.60776,1.60796,108299999.0
2007-01-01 05:44:00,1.60795,1.60802,1.60778,1.6079,310899998.0
2007-01-01 05:45:00,1.60794,1.60806,1.60787,1.60791,182099997.0
2007-01-01 05:46:00,1.60803,1.60808,1.60783,1.60789,182299998.0
2007-01-01 05:47:00,1.60803,1.60808,1.60774,1.60792,362900007.0
2007-01-01 05:48:00,1.60801,1.60801,1.60775,1.60784,414000003.0
2007-01-01 05:49:00,1.60801,1.60811,1.60777,1.60777,404200003.0
2007-01-01 05:50:00,1.60798,1.60807,1.60781,1.60798,403900001.0
2007-01-01 05:51:00,1.60798,1.6081,1.60787,1.608,199200000.0
2007-01-01 05:52:00,1.60799,1.60804,1.60781,1.608,383099999.0
2007-01-01 05:53:00,1.60797,1.60806,1.60783,1.60785,435700004.0
2007-01-01 05:54:00,1.60802,1.60813,1.60782,1.60782,529900006.0
2007-01-01 05:55:00,1.60794,1.60805,1.60779,1.60792,136700002.0
2007-01-01 05:56:00,1.6081,1.6081,1.60791,1.60791,308600002.0
2007-01-01 05:57:00,1.60799,1.6081,1.60793,1.60808,272300000.0
2007-01-01 05:58:00,1.60796,1.60804,1.60777,1.60796,352599997.0
2007-01-01 05:59:00,1.6081,1.6081,1.60787,1.6079,296400001.0
2007-01-01 06:00:00,1.608,1.608,1.60773,1.6079,121599999.0
2007-01-01 06:01:00,1.60793,1.60813,1.60781,1.60791,392499999.0
2007-01-01 06:02:00,1.60784,1.60797,1.60783,1.60793,108300000.0
2007-01-01 06:03:00,1.60786,1.60805,1.60786,1.60805,354699996.0
2007-01-01 06:04:00,1.60804,1.60809,1.60789,1.60808,341099998.0
2007-01-01 06:05:00,1.60799,1.60813,1.60793,1.608,279700000.0
2007-01-01 06:06:00,1.60807,1.60807,1.60779,1.60786,448399998.0
2007-01-01 06:07:00,1.60804,1.60811,1.60776,1.60776,294199999.0
2007-01-01 06:08:00,1.60799,1.60808,1.60774,1.60774,315999996.0
2007-01-01 06:09:00,1.60806,1.60813,1.60784,1.60785,405500002.0
2007-01-01 06:10:00,1.6079,1.60804,1.6078,1.60803,310900002.0
2007-01-01 06:11:00,1.60805,1.60813,1.60781,1.60799,297799996.0
2007-01-01 06:12:00,1.60782,1.60805,1.60782,1.60788,188600000.0
2007-01-01 06:13:00,1.60787,1.60808,1.60787,1.60808,116699998.0
2007-01-01 06:14:00,1.6081,1.6081,1.60784,1.60798,222699999.0
2007-01-01 06:15:00,1.60807,1.60811,1.60794,1.60797,196399999.0
2007-01-01 06:16:00,1.60789,1.60814,1.60789,1.60801,286899998.0
2007-01-01 06:17:00,1.60794,1.60811,1.60792,1.60802,261399999.0
2007-01-01 06:18:00,1.60799,1.60808,1.60784,1.60802,302200000.0
2007-01-01 06:19:00,1.60811,1.60835,1.60798,1.60809,286200001.0
2007-01-01 06:20:00,1.60799,1.60807,1.60788,1.60801,295900003.0
2007-01-01 06:21:00,1.60802,1.6081,1.60781,1.6079,487800000.0
2007-01-01 06:22:00,1.60802,1.6081,1.60775,1.60786,410400003.0
2007-01-01 06:23:00,1.60801,1.60802,1.60767,1.60784,412500001.0
2007-01-01 06:24:00,1.608,1.60813,1.60785,1.60805,175100000.0
2007-01-01 06:25:00,1.60805,1.60805,1.60785,1.60785,321199996.0
2007-01-01 06:26:00,1.60809,1.60809,1.60779,1.60781,202899999.0
2007-01-01 06:27:00,1.60798,1.60813,1.60793,1.60806,343299999.0
2007-01-01 06:28:00,1.60802,1.60809,1.60774,1.60774,349400004.0
2007-01-01 06:29:00,1.60788,1.60797,1.60783,1.6079,228000000.0
2007-01-01 06:30:00,1.60791,1.6081,1.6079,1.60802,348800002.0
2007-01-01 06:31:00,1.60806,1.60806,1.60786,1.60786,98999999.0
2007-01-01 06:32:00,1.60791,1.60811,1.60789,1.60803,321400004.0
2007-01-01 06:33:00,1.60803,1.60815,1.60791,1.60807,345200006.0
2007-01-01 06:34:00,1.60795,1.60812,1.60788,1.60812,351700003.0
2007-01-01 06:35:00,1.60805,1.60812,1.60795,1.60798,302699998.0
2007-01-01 06:36:00,1.60786,1.60802,1.60768,1.608,251100001.0
2007-01-01 06:37:00,1.60798,1.60802,1.60775,1.60775,408000002.0
2007-01-01 06:38:00,1.60795,1.60801,1.60781,1.60795,318099999.0
2007-01-01 06:39:00,1.60803,1.6081,1.60779,1.6081,335900003.0
2007-01-01 06:40:00,1.60785,1.60805,1.60785,1.60797,325799997.0
2007-01-01 06:41:00,1.608,1.608,1.60777,1.60799,323600004.0
2007-01-01 06:42:00,1.6079,1.60806,1.60786,1.60802,570800008.0
2007-01-01 06:43:00,1.60789,1.60799,1.60768,1.60787,157400001.0
2007-01-01 06:44:00,1.60799,1.60805,1.60788,1.60796,496700000.0
2007-01-01 06:45:00,1.60797,1.60809,1.60787,1.60805,210500002.0
2007-01-01 06:46:00,1.60793,1.60814,1.60787,1.60805,240300001.0
2007-01-01 06:47:00,1.6079,1.60804,1.60789,1.608,208899999.0
2007-01-01 06:48:00,1.60794,1.60808,1.60782,1.608,590400008.0
2007-01-01 06:49:00,1.60805,1.60809,1.60788,1.60798,351500000.0
2007-01-01 06:50:00,1.60786,1.60799,1.60772,1.60787,198700000.0
2007-01-01 06:51:00,1.60785,1.60797,1.60785,1.60793,61800002.0
2007-01-01 06:52:00,1.60796,1.60804,1.60776,1.60797,171100000.0
2007-01-01 06:53:00,1.60782,1.60795,1.60781,1.60784,231499998.0
2007-01-01 06:54:00,1.6078,1.60805,1.6078,1.60795,339999997.0
2007-01-01 06:55:00,1.60808,1.60815,1.60795,1.60804,367999999.0
2007-01-01 06:56:00,1.60783,1.608,1.60782,1.60799,253300003.0
2007-01-01 06:57:00,1.60793,1.60812,1.6079,1.60801,309799997.0
2007-01-01 06:58:00,1.608,1.60809,1.60788,1.60799,264400002.0
2007-01-01 06:59:00,1.60798,1.60802,1.60769,1.60788,417500006.0
2007-01-01 07:00:00,1.608,1.6081,1.60783,1.608,493399996.0
2007-01-01 07:01:00,1.60797,1.60813,1.60796,1.60813,282199999.0
2007-01-01 07:02:00,1.6081,1.6081,1.60781,1.60781,335100000.0
2007-01-01 07:03:00,1.60789,1.60805,1.60786,1.6079,460199999.0
2007-01-01 07:04:00,1.6077,1.60805,1.6077,1.60798,358300001.0
2007-01-01 07:05:00,1.60782,1.60808,1.60774,1.60801,193200003.0
2007-01-01 07:06:00,1.60785,1.60804,1.60776,1.60789,240400002.0
2007-01-01 07:07:00,1.6078,1.608,1.6078,1.60798,252100001.0
2007-01-01 07:08:00,1.60794,1.60803,1.60784,1.60792,377900001.0
2007-01-01 07:09:00,1.60798,1.60814,1.60782,1.60795,247599999.0
2007-01-01 07:10:00,1.60798,1.60811,1.60792,1.60801,348800000.0
2007-01-01 07:11:00,1.60784,1.60808,1.60784,1.60802,310200002.0
2007-01-01 07:12:00,1.60796,1.60809,1.60788,1.60793,152900002.0
2007-01-01 07:13:00,1.60796,1.60808,1.60783,1.60783,226000000.0
2007-01-01 07:14:00,1.60789,1.60801,1.60777,1.60793,113900000.0
2007-01-01 07:15:00,1.60797,1.60813,1.6079,1.60796,378399998.0
2007-01-01 07:16:00,1.60786,1.60797,1.60772,1.60784,272800000.0
2007-01-01 07:17:00,1.60807,1.60807,1.60785,1.60793,255000000.0
2007-01-01 07:18:00,1.60787,1.60808,1.60787,1.60802,205300002.0
2007-01-01 07:19:00,1.60794,1.60803,1.60781,1.60791,282600001.0
2007-01-01 07:20:00,1.60781,1.60806,1.60781,1.60799,307199996.0
2007-01-01 07:21:00,1.60801,1.60807,1.60787,1.60787,395000004.0
2007-01-01 07:22:00,1.60783,1.60812,1.60783,1.60801,292099999.0
2007-01-01 07:23:00,1.608,1.60805,1.60783,1.6079,316400007.0
2007-01-01 07:24:00,1.60803,1.6081,1.6079,1.60791,398900004.0
2007-01-01 07:25:00,1.60802,1.60803,1.60787,1.60787,321700003.0
2007-01-01 07:26:00,1.60806,1.60809,1.60784,1.60789,354099999.0
2007-01-01 07:27:00,1.60795,1.60805,1.60784,1.60791,202600000.0
2007-01-01 07:28:00,1.60808,1.60811,1.60788,1.60798,351900001.0
2007-01-01 07:29:00,1.60797,1.60811,1.60785,1.60796,221500000.0
2007-01-01 07:30:00,1.60802,1.60811,1.6079,1.60807,421800000.0
2007-01-01 07:31:00,1.60801,1.60803,1.60788,1.60788,267499998.0
2007-01-01 07:32:00,1.60803,1.60803,1.60784,1.60784,321999997.0
2007-01-01 07:33:00,1.60791,1.60805,1.60783,1.60805,248799994.0
2007-01-01 07:34:00,1.608,1.60807,1.60786,1.60786,263399996.0
2007-01-01 07:35:00,1.60796,1.6081,1.60784,1.60801,209600000.0
2007-01-01 07:36:00,1.60795,1.60805,1.60788,1.6079,325800005.0
2007-01-01 07:37:00,1.60798,1.60802,1.60792,1.60792,70300000.0
2007-01-01 07:38:00,1.60784,1.60807,1.60782,1.60793,291799997.0
2007-01-01 07:39:00,1.60801,1.60808,1.60787,1.60791,411300001.0
2007-01-01 07:40:00,1.60786,1.60811,1.60786,1.60796,317999999.0
2007-01-01 07:41:00,1.6078,1.60802,1.60768,1.60802,338700000.0
2007-01-01 07:42:00,1.60795,1.60812,1.60789,1.60806,277500001.0
2007-01-01 07:43:00,1.6079,1.6081,1.60788,1.608,330200001.0
2007-01-01 07:44:00,1.60794,1.60808,1.60786,1.60799,284500001.0
2007-01-01 07:45:00,1.60802,1.60811,1.60795,1.60802,357600003.0
2007-01-01 07:46:00,1.608,1.6081,1.60791,1.60797,228699996.0
2007-01-01 07:47:00,1.60783,1.60798,1.60782,1.60797,409600003.0
2007-01-01 07:48:00,1.60786,1.60808,1.60786,1.60798,274100000.0
2007-01-01 07:49:00,1.608,1.60806,1.60786,1.60789,283100002.0
2007-01-01 07:50:00,1.60795,1.60802,1.60778,1.60797,199300001.0
2007-01-01 07:51:00,1.60805,1.60814,1.60776,1.60776,301500001.0
2007-01-01 07:52:00,1.60784,1.60802,1.60784,1.60798,156699999.0
2007-01-01 07:53:00,1.60789,1.60808,1.60787,1.60802,279500000.0
2007-01-01 07:54:00,1.60789,1.60805,1.60771,1.60799,306600000.0
2007-01-01 07:55:00,1.60797,1.60805,1.60783,1.60788,340699999.0
2007-01-01 07:56:00,1.6079,1.60813,1.60779,1.60788,586600003.0
2007-01-01 07:57:00,1.6078,1.60808,1.6078,1.60793,213100002.0
2007-01-01 07:58:00,1.60797,1.60812,1.60787,1.60799,187699999.0
2007-01-01 07:59:00,1.60806,1.60813,1.60785,1.60793,282600000.0
2007-01-01 08:00:00,1.60813,1.60865,1.60806,1.60865,131100000.0
2007-01-01 08:01:00,1.60879,1.60898,1.60875,1.60887,354900002.0
2007-01-01 08:02:00,1.60843,1.60845,1.60819,1.60832,237300004.0
2007-01-01 08:03:00,1.60848,1.60848,1.60828,1.60841,400300004.0
2007-01-01 08:04:00,1.60829,1.60845,1.60825,1.60826,311800000.0
2007-01-01 08:05:00,1.60844,1.60845,1.60826,1.60839,277300005.0
2007-01-01 08:06:00,1.60835,1.60835,1.60793,1.60793,497099996.0
2007-01-01 08:07:00,1.60812,1.60833,1.60799,1.60833,546999997.0
2007-01-01 08:08:00,1.60824,1.60845,1.60824,1.60845,113099999.0
2007-01-01 08:09:00,1.60845,1.60849,1.60826,1.60827,190800001.0
2007-01-01 08:10:00,1.60824,1.60854,1.60811,1.60854,214399996.0
2007-01-01 08:11:00,1.60852,1.60859,1.60839,1.60846,177099999.0
2007-01-01 08:12:00,1.6083,1.60847,1.60825,1.60847,262900001.0
2007-01-01 08:13:00,1.60847,1.60863,1.60832,1.60851,237799998.0
2007-01-01 08:14:00,1.60838,1.60838,1.60798,1.60798,295999999.0
2007-01-01 08:15:00,1.60809,1.60836,1.60809,1.6083,269300000.0
2007-01-01 08:16:00,1.60827,1.60844,1.60814,1.60829,310700004.0
2007-01-01 08:17:00,1.60838,1.60848,1.60823,1.60833,270400000.0
2007-01-01 08:18:00,1.60844,1.60845,1.60825,1.6084,220600002.0
2007-01-01 08:19:00,1.60843,1.6085,1.60835,1.60839,294099999.0
2007-01-01 08:20:00,1.60804,1.60807,1.60788,1.60795,227200000.0
2007-01-01 08:21:00,1.60817,1.60821,1.608,1.60814,288100002.0
2007-01-01 08:22:00,1.60808,1.60808,1.6078,1.60783,238100000.0
2007-01-01 08:23:00,1.6078,1.60808,1.60776,1.60788,272600002.0
2007-01-01 08:24:00,1.60794,1.60809,1.60777,1.60793,380100003.0
2007-01-01 08:25:00,1.6079,1.60796,1.60779,1.60782,148500003.0
2007-01-01 08:26:00,1.60807,1.60807,1.60776,1.60776,144900003.0
2007-01-01 08:27:00,1.6078,1.60801,1.60768,1.60786,296899998.0
2007-01-01 08:28:00,1.60787,1.60806,1.60787,1.60804,271899997.0
2007-01-01 08:29:00,1.60813,1.60822,1.608,1.6081,218800002.0
2007-01-01 08:30:00,1.60787,1.60809,1.60782,1.6079,299299998.0
2007-01-01 08:31:00,1.60781,1.60804,1.60776,1.60792,365200005.0
2007-01-01 08:32:00,1.6079,1.60807,1.6079,1.60807,205000001.0
2007-01-01 08:33:00,1.60812,1.60813,1.60791,1.60797,171999999.0
2007-01-01 08:34:00,1.60802,1.6081,1.6079,1.60797,327999997.0
2007-01-01 08:35:00,1.60793,1.60802,1.6078,1.60788,188300002.0
2007-01-01 08:36:00,1.60791,1.60801,1.60774,1.60789,238900001.0
2007-01-01 08:37:00,1.6078,1.60799,1.60777,1.60796,301500000.0
2007-01-01 08:38:00,1.6079,1.60805,1.60786,1.60797,217500003.0
2007-01-01 08:39:00,1.60802,1.60811,1.60798,1.60801,109400000.0
2007-01-01 08:40:00,1.60809,1.60809,1.60779,1.60794,204200000.0
2007-01-01 08:41:00,1.60792,1.608,1.60775,1.60782,350700002.0
2007-01-01 08:42:00,1.60794,1.60807,1.6079,1.60791,362500004.0
2007-01-01 08:43:00,1.60791,1.60807,1.60791,1.60807,102200001.0
2007-01-01 08:44:00,1.60803,1.60809,1.60778,1.60797,319499997.0
2007-01-01 08:45:00,1.60803,1.60803,1.60766,1.60794,313199999.0
2007-01-01 08:46:00,1.60786,1.60805,1.60781,1.60805,391700006.0
2007-01-01 08:47:00,1.60798,1.60807,1.60782,1.60789,256700001.0
2007-01-01 08:48:00,1.60804,1.60813,1.6078,1.60798,253999999.0
2007-01-01 08:49:00,1.60784,1.60802,1.60781,1.60799,353000000.0
2007-01-01 08:50:00,1.60802,1.60804,1.60787,1.60787,198399998.0
2007-01-01 08:51:00,1.60787,1.60811,1.60778,1.60783,293299997.0
2007-01-01 08:52:00,1.60795,1.6081,1.60783,1.60787,318600001.0
2007-01-01 08:53:00,1.60794,1.6081,1.6079,1.60795,284800001.0
2007-01-01 08:54:00,1.60801,1.60812,1.60789,1.60789,245500000.0
2007-01-01 08:55:00,1.60791,1.60807,1.60791,1.60791,194700002.0
2007-01-01 08:56:00,1.60793,1.60811,1.60791,1.60802,256900000.0
2007-01-01 08:57:00,1.60811,1.60811,1.60785,1.60804,163400000.0
2007-01-01 08:58:00,1.60777,1.60798,1.60777,1.60798,84200001.0
2007-01-01 08:59:00,1.60792,1.608,1.6078,1.60792,194200001.0
2007-01-01 09:00:00,1.60784,1.60808,1.60784,1.60799,161999998.0
2007-01-01 09:01:00,1.60779,1.60799,1.60779,1.60797,159999999.0
2007-01-01 09:02:00,1.6079,1.60812,1.60789,1.60812,133199999.0
2007-01-01 09:03:00,1.60797,1.60813,1.60792,1.60802,341300001.0
2007-01-01 09:04:00,1.60788,1.6081,1.60788,1.60798,243899999.0
2007-01-01 09:05:00,1.608,1.60808,1.60791,1.60798,274800000.0
2007-01-01 09:06:00,1.60791,1.60803,1.60791,1.60803,277899999.0
2007-01-01 09:07:00,1.60808,1.60808,1.60786,1.60786,107200001.0
2007-01-01 09:08:00,1.60783,1.60805,1.60783,1.60805,118399999.0
2007-01-01 09:09:00,1.60807,1.6081,1.60786,1.60786,313199997.0
2007-01-01 09:10:00,1.60789,1.60793,1.60776,1.60777,176800002.0
2007-01-01 09:11:00,1.60792,1.60809,1.60784,1.6079,289800000.0
2007-01-01 09:12:00,1.60806,1.60807,1.60784,1.60793,299499998.0
2007-01-01 09:13:00,1.60784,1.6081,1.60784,1.6081,98399999.0
2007-01-01 09:14:00,1.60798,1.60808,1.60787,1.60806,392900002.0
2007-01-01 09:15:00,1.60808,1.60808,1.6079,1.60795,225700000.0
2007-01-01 09:16:00,1.60798,1.60813,1.60784,1.60806,486900000.0
2007-01-01 09:17:00,1.60787,1.60798,1.60781,1.60782,351500007.0
2007-01-01 09:18:00,1.60813,1.60813,1.60787,1.60798,181900000.0
2007-01-01 09:19:00,1.60794,1.60804,1.60778,1.60797,130200000.0
2007-01-01 09:20:00,1.60805,1.60813,1.6078,1.6079,118500000.0
2007-01-01 09:21:00,1.60786,1.60804,1.60781,1.60793,191100004.0
2007-01-01 09:22:00,1.60791,1.60811,1.60791,1.60811,151000000.0
2007-01-01 09:23:00,1.60808,1.60808,1.6078,1.60785,129900002.0
2007-01-01 09:24:00,1.6078,1.60805,1.6078,1.60801,333400003.0
2007-01-01 09:25:00,1.60787,1.60804,1.60782,1.60803,311600001.0
2007-01-01 09:26:00,1.60789,1.60809,1.60786,1.60788,161100001.0
2007-01-01 09:27:00,1.608,1.60807,1.60777,1.60799,404499998.0
2007-01-01 09:28:00,1.60799,1.60815,1.60792,1.60805,385900000.0
2007-01-01 09:29:00,1.60793,1.60808,1.60785,1.60794,279500000.0
2007-01-01 09:30:00,1.60786,1.6081,1.60786,1.6079,270500004.0
2007-01-01 09:31:00,1.60796,1.60812,1.60787,1.60793,201399999.0
2007-01-01 09:32:00,1.60806,1.60806,1.60787,1.60793,214300002.0
2007-01-01 09:33:00,1.60798,1.60801,1.60776,1.60782,363800003.0
2007-01-01 09:34:00,1.60801,1.60808,1.60779,1.6079,169500004.0
2007-01-01 09:35:00,1.6078,1.60803,1.6078,1.60803,287500003.0
2007-01-01 09:36:00,1.60782,1.60804,1.60782,1.60804,204700003.0
2007-01-01 09:37:00,1.60803,1.60813,1.60787,1.60801,237799996.0
2007-01-01 09:38:00,1.608,1.6081,1.60771,1.60797,423999999.0
2007-01-01 09:39:00,1.60786,1.60808,1.60781,1.60787,366000000.0
2007-01-01 09:40:00,1.60801,1.60808,1.60785,1.60787,188499999.0
2007-01-01 09:41:00,1.60792,1.60808,1.60789,1.60807,394499998.0
2007-01-01 09:42:00,1.60806,1.60815,1.60786,1.60799,186699998.0
2007-01-01 09:43:00,1.60802,1.60811,1.60789,1.60804,436800001.0
2007-01-01 09:44:00,1.60798,1.60799,1.6078,1.6078,135100000.0
2007-01-01 09:45:00,1.60804,1.60805,1.60785,1.60788,200300000.0
2007-01-01 09:46:00,1.60807,1.60812,1.60778,1.60788,183599999.0
2007-01-01 09:47:00,1.60787,1.60806,1.60787,1.608,315700000.0
2007-01-01 09:48:00,1.60799,1.60809,1.60786,1.60791,407799999.0
2007-01-01 09:49:00,1.60793,1.60809,1.60784,1.60809,269199996.0
2007-01-01 09:50:00,1.60801,1.6081,1.6079,1.60809,396300006.0
2007-01-01 09:51:00,1.60796,1.60803,1.60787,1.60797,214200000.0
2007-01-01 09:52:00,1.60786,1.60808,1.60786,1.608,374600001.0
2007-01-01 09:53:00,1.60784,1.60802,1.60776,1.60802,203200000.0
2007-01-01 09:54:00,1.60796,1.60812,1.60788,1.60799,346899997.0
2007-01-01 09:55:00,1.60802,1.60807,1.60773,1.60797,325800004.0
2007-01-01 09:56:00,1.6078,1.60808,1.6078,1.60808,241499998.0
2007-01-01 09:57:00,1.60806,1.60813,1.60794,1.60806,454699997.0
2007-01-01 09:58:00,1.60803,1.60803,1.60792,1.60794,65999999.0
2007-01-01 09:59:00,1.60792,1.60801,1.60776,1.60786,292200002.0
2007-01-01 10:00:00,1.60781,1.60805,1.60781,1.6079,281900004.0
2007-01-01 10:01:00,1.60813,1.60813,1.60792,1.60806,335099998.0
2007-01-01 10:02:00,1.60777,1.60806,1.60772,1.60801,373399996.0
2007-01-01 10:03:00,1.6079,1.60809,1.6079,1.60806,286099998.0
2007-01-01 10:04:00,1.60801,1.60801,1.6079,1.60794,129300002.0
2007-01-01 10:05:00,1.60778,1.60811,1.60778,1.60792,505800005.0
2007-01-01 10:06:00,1.60782,1.60798,1.60779,1.6079,246600001.0
2007-01-01 10:07:00,1.60796,1.60806,1.6079,1.60802,234300000.0
2007-01-01 10:08:00,1.60754,1.60798,1.60536,1.60538,439499998.0
2007-01-01 10:09:00,1.60517,1.60536,1.60504,1.60524,180600000.0
2007-01-01 10:10:00,1.60535,1.60535,1.60507,1.60515,210100001.0
2007-01-01 10:11:00,1.605,1.6053,1.605,1.6053,242700001.0
2007-01-01 10:12:00,1.60402,1.60416,1.6039,1.60403,337899999.0
2007-01-01 10:13:00,1.60411,1.60421,1.60395,1.60395,263600000.0
2007-01-01 10:14:00,1.60417,1.60417,1.60393,1.60407,403400001.0
2007-01-01 10:15:00,1.60417,1.60421,1.60398,1.60405,203800001.0
2007-01-01 10:16:00,1.60417,1.60421,1.60403,1.6041,392299997.0
2007-01-01 10:17:00,1.60408,1.60418,1.60388,1.60394,318999999.0
2007-01-01 10:18:00,1.60377,1.604,1.60376,1.60389,204400002.0
2007-01-01 10:19:00,1.60396,1.60427,1.60389,1.60417,336399999.0
2007-01-01 10:20:00,1.60433,1.60433,1.60404,1.60404,381899999.0
2007-01-01 10:21:00,1.6039,1.60418,1.6039,1.60408,271099999.0
2007-01-01 10:22:00,1.60469,1.60473,1.6045,1.6045,288999999.0
2007-01-01 10:23:00,1.60472,1.60473,1.60451,1.60466,353099995.0
2007-01-01 10:24:00,1.60523,1.60537,1.60475,1.60479,184499998.0
2007-01-01 10:25:00,1.60471,1.60486,1.60449,1.60449,355800005.0
2007-01-01 10:26:00,1.60532,1.60532,1.60461,1.60465,280100000.0
2007-01-01 10:27:00,1.60457,1.60465,1.60436,1.60464,330899999.0
2007-01-01 10:28:00,1.60509,1.6052,1.60465,1.60465,238100000.0
2007-01-01 10:29:00,1.60453,1.6046,1.60445,1.60448,126199999.0
2007-01-01 10:30:00,1.60516,1.60534,1.60496,1.60516,472000000.0
2007-01-01 10:31:00,1.60517,1.60517,1.60465,1.60465,294799999.0
2007-01-01 10:32:00,1.60517,1.60529,1.60502,1.60517,311799998.0
2007-01-01 10:33:00,1.6051,1.60527,1.60499,1.60508,343300000.0
2007-01-01 10:34:00,1.60526,1.60538,1.60507,1.6053,366099997.0
2007-01-01 10:35:00,1.60517,1.60538,1.60517,1.60532,401200002.0
2007-01-01 10:36:00,1.60468,1.60482,1.60462,1.60468,251299998.0
2007-01-01 10:37:00,1.60464,1.60472,1.60448,1.60468,372499997.0
2007-01-01 10:38:00,1.60532,1.60541,1.60511,1.60515,292599999.0
2007-01-01 10:39:00,1.60453,1.6047,1.60453,1.60465,207900000.0
2007-01-01 10:40:00,1.60441,1.60465,1.60422,1.60424,434299996.0
2007-01-01 10:41:00,1.60409,1.60417,1.60388,1.60388,522000002.0
2007-01-01 10:42:00,1.60399,1.6042,1.60391,1.60405,175300000.0
2007-01-01 10:43:00,1.60407,1.60422,1.60383,1.60412,447199997.0
2007-01-01 10:44:00,1.60413,1.60419,1.60393,1.60404,300500002.0
2007-01-01 10:45:00,1.60415,1.60431,1.60408,1.60411,169700001.0
2007-01-01 10:46:00,1.60417,1.60426,1.60403,1.60411,336500001.0
2007-01-01 10:47:00,1.60405,1.60415,1.60394,1.60394,296600002.0
2007-01-01 10:48:00,1.60408,1.60412,1.60392,1.60392,354700001.0
2007-01-01 10:49:00,1.60397,1.60408,1.60387,1.60402,387600001.0
2007-01-01 10:50:00,1.60383,1.60397,1.60377,1.60397,211699998.0
2007-01-01 10:51:00,1.60395,1.60412,1.60379,1.60398,408100002.0
2007-01-01 10:52:00,1.60401,1.60412,1.60392,1.60396,190799999.0
2007-01-01 10:53:00,1.60393,1.60409,1.60389,1.604,428299998.0
2007-01-01 10:54:00,1.60402,1.60413,1.60385,1.60385,374100007.0
2007-01-01 10:55:00,1.60387,1.60409,1.60376,1.60396,521399994.0
2007-01-01 10:56:00,1.6041,1.60425,1.60398,1.60408,380099997.0
2007-01-01 10:57:00,1.60402,1.60424,1.60395,1.60418,254500001.0
2007-01-01 10:58:00,1.60398,1.60419,1.60392,1.60397,279499998.0
2007-01-01 10:59:00,1.60411,1.60426,1.60407,1.60425,293899997.0
2007-01-01 11:00:00,1.60431,1.60431,1.60394,1.60394,237500000.0
2007-01-01 11:01:00,1.60414,1.60425,1.60404,1.6042,236299999.0
2007-01-01 11:02:00,1.60415,1.60424,1.60403,1.60403,227100002.0
2007-01-01 11:03:00,1.60415,1.60415,1.60394,1.60396,387400006.0
2007-01-01 11:04:00,1.60387,1.6042,1.60379,1.60398,279399998.0
2007-01-01 11:05:00,1.60393,1.60417,1.60393,1.60417,309600003.0
2007-01-01 11:06:00,1.60423,1.60423,1.60411,1.60413,290100003.0
2007-01-01 11:07:00,1.60419,1.60425,1.60412,1.60412,165800003.0
2007-01-01 11:08:00,1.60422,1.60424,1.60399,1.60399,306199998.0
2007-01-01 11:09:00,1.60408,1.6042,1.6039,1.6041,265700003.0
2007-01-01 11:10:00,1.60406,1.60418,1.60399,1.60416,422799999.0
2007-01-01 11:11:00,1.60414,1.60419,1.60407,1.60409,76000000.0
2007-01-01 11:12:00,1.60411,1.60428,1.60406,1.60428,271799998.0
2007-01-01 11:13:00,1.60412,1.60426,1.60401,1.60426,296600005.0
2007-01-01 11:14:00,1.60414,1.60432,1.60414,1.60427,303100001.0
2007-01-01 11:15:00,1.6042,1.60433,1.60406,1.60424,154199999.0
2007-01-01 11:16:00,1.60415,1.60425,1.60407,1.60416,189000003.0
2007-01-01 11:17:00,1.604,1.60424,1.604,1.60418,345400003.0
2007-01-01 11:18:00,1.60408,1.60428,1.60408,1.60424,275000002.0
2007-01-01 11:19:00,1.6042,1.60433,1.60412,1.60426,299799999.0
2007-01-01 11:20:00,1.6043,1.6043,1.60407,1.60417,402300000.0
2007-01-01 11:21:00,1.60425,1.60433,1.6041,1.60431,198200002.0
2007-01-01 11:22:00,1.6041,1.60429,1.604,1.60415,204599999.0
2007-01-01 11:23:00,1.60409,1.60423,1.60395,1.60395,254200001.0
2007-01-01 11:24:00,1.60393,1.60417,1.60393,1.60417,379899998.0
2007-01-01 11:25:00,1.6042,1.60422,1.60399,1.60412,383300001.0
2007-01-01 11:26:00,1.60409,1.60429,1.60409,1.60427,141500001.0
2007-01-01 11:27:00,1.60408,1.6043,1.60407,1.60427,233300001.0
2007-01-01 11:28:00,1.60411,1.60427,1.60402,1.60406,309200004.0
2007-01-01 11:29:00,1.60411,1.60421,1.60399,1.60399,383999998.0
2007-01-01 11:30:00,1.60403,1.60419,1.60397,1.60405,423300000.0
2007-01-01 11:31:00,1.6041,1.60427,1.60409,1.60419,272900002.0
2007-01-01 11:32:00,1.6041,1.60431,1.6041,1.60425,432799997.0
2007-01-01 11:33:00,1.6042,1.60432,1.60411,1.60426,419900001.0
2007-01-01 11:34:00,1.60414,1.60427,1.60403,1.6041,433499998.0
2007-01-01 11:35:00,1.60418,1.60429,1.60403,1.60413,180400002.0
2007-01-01 11:36:00,1.60413,1.60428,1.60405,1.60428,225600004.0
2007-01-01 11:37:00,1.60411,1.60426,1.60409,1.60419,306400000.0
2007-01-01 11:38:00,1.60416,1.60427,1.60412,1.60427,224400002.0
2007-01-01 11:39:00,1.60417,1.60422,1.60393,1.60399,315499997.0
2007-01-01 11:40:00,1.60407,1.60422,1.60393,1.60413,280099995.0
2007-01-01 11:41:00,1.60407,1.60433,1.60394,1.60433,362900000.0
2007-01-01 11:42:00,1.60425,1.60432,1.60399,1.60413,234800003.0
2007-01-01 11:43:00,1.60396,1.60422,1.60396,1.60419,379700001.0
2007-01-01 11:44:00,1.60428,1.60432,1.60405,1.60405,284100003.0
2007-01-01 11:45:00,1.60415,1.60426,1.60405,1.60405,243800003.0
2007-01-01 11:46:00,1.60421,1.60431,1.60408,1.60408,315100002.0
2007-01-01 11:47:00,1.60424,1.60425,1.60397,1.60404,257299998.0
2007-01-01 11:48:00,1.60409,1.60416,1.60392,1.60409,400399996.0
2007-01-01 11:49:00,1.60408,1.6043,1.60394,1.60405,367500002.0
2007-01-01 11:50:00,1.6042,1.60433,1.60418,1.60424,481199999.0
2007-01-01 11:51:00,1.60421,1.60428,1.60388,1.60414,313400000.0
2007-01-01 11:52:00,1.60423,1.60426,1.60406,1.60419,331900001.0
2007-01-01 11:53:00,1.60414,1.60427,1.6041,1.60417,323300000.0
2007-01-01 11:54:00,1.60418,1.60426,1.60402,1.60402,316999998.0
2007-01-01 11:55:00,1.60398,1.60431,1.60398,1.60412,451699994.0
2007-01-01 11:56:00,1.60402,1.60423,1.60397,1.60423,270800001.0
2007-01-01 11:57:00,1.60409,1.60432,1.60398,1.60422,223400000.0
2007-01-01 11:58:00,1.60423,1.60431,1.60404,1.60412,342500005.0
2007-01-01 11:59:00,1.60411,1.6042,1.60399,1.60403,342999997.0
2007-01-01 12:00:00,1.60418,1.60422,1.60396,1.60396,305900001.0
2007-01-01 12:01:00,1.60394,1.60432,1.60394,1.60411,352300007.0
2007-01-01 12:02:00,1.60408,1.60429,1.60406,1.60423,503000001.0
2007-01-01 12:03:00,1.60422,1.60431,1.60392,1.60422,396500003.0
2007-01-01 12:04:00,1.60425,1.60425,1.60412,1.6042,107899999.0
2007-01-01 12:05:00,1.60413,1.60427,1.60407,1.60419,479400000.0
2007-01-01 12:06:00,1.60413,1.60425,1.60391,1.60425,249900000.0
2007-01-01 12:07:00,1.60419,1.60427,1.60403,1.60403,328900002.0
2007-01-01 12:08:00,1.60427,1.60428,1.60407,1.60407,347600003.0
2007-01-01 12:09:00,1.60418,1.60427,1.60411,1.60416,222500001.0
2007-01-01 12:10:00,1.60419,1.60431,1.60394,1.6041,219500000.0
2007-01-01 12:11:00,1.60427,1.60427,1.60402,1.60413,392700003.0
2007-01-01 12:12:00,1.60405,1.60418,1.604,1.6041,327200001.0
2007-01-01 12:13:00,1.60415,1.60431,1.60408,1.60411,199299996.0
2007-01-01 12:14:00,1.60423,1.60433,1.60414,1.60422,143100000.0
2007-01-01 12:15:00,1.60417,1.60424,1.60402,1.60417,431699996.0
2007-01-01 12:16:00,1.604,1.60427,1.604,1.60415,231600004.0
2007-01-01 12:17:00,1.60411,1.60422,1.60407,1.60412,241800000.0
2007-01-01 12:18:00,1.60414,1.60428,1.60405,1.60405,270299999.0
2007-01-01 12:19:00,1.60418,1.60429,1.6041,1.6041,327000006.0
2007-01-01 12:20:00,1.60407,1.60428,1.60402,1.60407,353099999.0
2007-01-01 12:21:00,1.60401,1.60422,1.604,1.60422,169299999.0
2007-01-01 12:22:00,1.60411,1.60425,1.60408,1.60418,268400002.0
2007-01-01 12:23:00,1.60416,1.60428,1.60404,1.60409,280399998.0
2007-01-01 12:24:00,1.60425,1.60425,1.60412,1.60418,177800000.0
2007-01-01 12:25:00,1.6042,1.60432,1.60407,1.60418,471999998.0
2007-01-01 12:26:00,1.60422,1.60428,1.60405,1.60418,206100002.0
2007-01-01 12:27:00,1.60403,1.60422,1.60403,1.60405,312400001.0
2007-01-01 12:28:00,1.60391,1.60429,1.60391,1.60417,296000000.0
2007-01-01 12:29:00,1.60423,1.60428,1.60398,1.60398,248999999.0
2007-01-01 12:30:00,1.60398,1.60425,1.60398,1.60425,257400000.0
2007-01-01 12:31:00,1.60428,1.60428,1.60407,1.60421,214899997.0
2007-01-01 12:32:00,1.60424,1.60424,1.60396,1.60404,473899993.0
2007-01-01 12:33:00,1.60417,1.60422,1.60395,1.60422,173100001.0
2007-01-01 12:34:00,1.60417,1.6042,1.60406,1.60409,270900002.0
2007-01-01 12:35:00,1.60419,1.60419,1.60407,1.60407,72599998.0
2007-01-01 12:36:00,1.60411,1.60429,1.60405,1.60418,359200003.0
2007-01-01 12:37:00,1.60414,1.60426,1.60409,1.60423,253399996.0
2007-01-01 12:38:00,1.60403,1.60422,1.60401,1.60406,449099998.0
2007-01-01 12:39:00,1.60411,1.60417,1.60403,1.60405,338200001.0
2007-01-01 12:40:00,1.60422,1.60429,1.60402,1.60405,352100002.0
2007-01-01 12:41:00,1.60411,1.60425,1.604,1.60415,190800001.0
2007-01-01 12:42:00,1.60412,1.60427,1.60397,1.60408,383399993.0
2007-01-01 12:43:00,1.6041,1.60423,1.60398,1.60404,196500000.0
2007-01-01 12:44:00,1.60424,1.60435,1.60409,1.60412,414599997.0
2007-01-01 12:45:00,1.60414,1.60428,1.60409,1.60415,150800001.0
2007-01-01 12:46:00,1.60419,1.60429,1.60402,1.60422,374699998.0
2007-01-01 12:47:00,1.60407,1.60426,1.60406,1.6042,277900000.0
2007-01-01 12:48:00,1.60406,1.60432,1.60394,1.60424,289000001.0
2007-01-01 12:49:00,1.60406,1.60424,1.60405,1.60405,214200000.0
2007-01-01 12:50:00,1.60413,1.60432,1.60395,1.60395,264499998.0
2007-01-01 12:51:00,1.60417,1.60431,1.60417,1.60418,195899999.0
2007-01-01 12:52:00,1.60381,1.60429,1.60381,1.60427,348199994.0
2007-01-01 12:53:00,1.60418,1.6043,1.60402,1.60428,261700000.0
2007-01-01 12:54:00,1.60422,1.60433,1.60415,1.6042,286800003.0
2007-01-01 12:55:00,1.6042,1.6043,1.60403,1.60407,260799999.0
2007-01-01 12:56:00,1.60399,1.60431,1.60399,1.60414,187599997.0
2007-01-01 12:57:00,1.60412,1.60428,1.60404,1.60418,268600002.0
2007-01-01 12:58:00,1.60412,1.60429,1.604,1.60412,220800002.0
2007-01-01 12:59:00,1.60409,1.60425,1.60396,1.60407,190900004.0
2007-01-01 13:00:00,1.60412,1.6042,1.60402,1.6041,208700004.0
2007-01-01 13:01:00,1.60418,1.60431,1.60408,1.60409,400500005.0
2007-01-01 13:02:00,1.60407,1.6043,1.60406,1.60423,169600003.0
2007-01-01 13:03:00,1.60415,1.60427,1.60408,1.60417,213999998.0
2007-01-01 13:04:00,1.6042,1.60431,1.60398,1.6042,236000000.0
2007-01-01 13:05:00,1.60416,1.60427,1.60398,1.60418,325799994.0
2007-01-01 13:06:00,1.604,1.60422,1.604,1.60405,206599998.0
2007-01-01 13:07:00,1.60415,1.60429,1.60402,1.60402,307900004.0
2007-01-01 13:08:00,1.60409,1.60421,1.60403,1.60414,194799999.0
2007-01-01 13:09:00,1.60409,1.60424,1.60409,1.6042,489900003.0
2007-01-01 13:10:00,1.60418,1.60428,1.60405,1.60422,285599997.0
2007-01-01 13:11:00,1.60415,1.60422,1.60402,1.60411,43600000.0
2007-01-01 13:12:00,1.60415,1.60422,1.604,1.60415,278000005.0
2007-01-01 13:13:00,1.60419,1.60425,1.60403,1.6041,271300002.0
2007-01-01 13:14:00,1.60418,1.60425,1.60401,1.60413,109500000.0
2007-01-01 13:15:00,1.60416,1.60425,1.6041,1.60413,250700000.0
2007-01-01 13:16:00,1.60426,1.60426,1.60401,1.60406,256700002.0
2007-01-01 13:17:00,1.60424,1.60431,1.60417,1.60423,56200000.0
2007-01-01 13:18:00,1.60411,1.60434,1.60403,1.60417,365000003.0
2007-01-01 13:19:00,1.60408,1.60432,1.60408,1.60432,152900001.0
2007-01-01 13:20:00,1.60419,1.60429,1.60412,1.60427,141099997.0
2007-01-01 13:21:00,1.60427,1.6043,1.60406,1.60411,233500002.0
2007-01-01 13:22:00,1.6043,1.6043,1.60406,1.60414,289099997.0
2007-01-01 13:23:00,1.60421,1.60421,1.60393,1.60393,307500002.0
2007-01-01 13:24:00,1.60391,1.60418,1.60391,1.60417,399299996.0
2007-01-01 13:25:00,1.60419,1.60431,1.60404,1.60412,342299995.0
2007-01-01 13:26:00,1.60412,1.60422,1.60389,1.60389,341099996.0
2007-01-01 13:27:00,1.60402,1.60429,1.60402,1.6041,259299997.0
2007-01-01 13:28:00,1.60399,1.60423,1.60399,1.60412,246899999.0
2007-01-01 13:29:00,1.60401,1.60426,1.60401,1.60418,394300000.0
2007-01-01 13:30:00,1.60421,1.60432,1.60413,1.6042,179100002.0
2007-01-01 13:31:00,1.60418,1.60431,1.6041,1.60414,237499998.0
2007-01-01 13:32:00,1.60409,1.60428,1.60408,1.60428,247700002.0
2007-01-01 13:33:00,1.60423,1.60429,1.60406,1.60416,350200005.0
2007-01-01 13:34:00,1.60421,1.60432,1.60399,1.60412,278400002.0
2007-01-01 13:35:00,1.60406,1.6043,1.60406,1.60424,239700002.0
2007-01-01 13:36:00,1.60425,1.60425,1.60401,1.6041,273900002.0
2007-01-01 13:37:00,1.60417,1.60431,1.60407,1.60412,202200002.0
2007-01-01 13:38:00,1.60407,1.60421,1.60407,1.60417,265300002.0
2007-01-01 13:39:00,1.60412,1.60418,1.60405,1.60418,137900003.0
2007-01-01 13:40:00,1.6041,1.6042,1.60398,1.60417,307200002.0
2007-01-01 13:41:00,1.60422,1.60423,1.6039,1.60423,244300001.0
2007-01-01 13:42:00,1.60413,1.60425,1.60406,1.6042,175499999.0
2007-01-01 13:43:00,1.60428,1.60428,1.60406,1.60406,131100001.0
2007-01-01 13:44:00,1.60418,1.60424,1.604,1.60411,298100001.0
2007-01-01 13:45:00,1.60426,1.60434,1.60406,1.60426,423000005.0
2007-01-01 13:46:00,1.60416,1.60429,1.60404,1.60425,380100002.0
2007-01-01 13:47:00,1.60409,1.60431,1.60397,1.60413,483200001.0
2007-01-01 13:48:00,1.60416,1.60428,1.60403,1.60412,457100002.0
2007-01-01 13:49:00,1.60413,1.6043,1.60407,1.60408,211700003.0
2007-01-01 13:50:00,1.60415,1.6043,1.60406,1.6041,312700002.0
2007-01-01 13:51:00,1.60426,1.60437,1.60407,1.60408,309999999.0
2007-01-01 13:52:00,1.60416,1.60423,1.60404,1.60404,285400003.0
2007-01-01 13:53:00,1.60408,1.60424,1.60406,1.60406,288100000.0
2007-01-01 13:54:00,1.60416,1.60427,1.60399,1.60427,382599995.0
2007-01-01 13:55:00,1.60426,1.60434,1.60415,1.60415,415700001.0
2007-01-01 13:56:00,1.6042,1.60428,1.60406,1.60423,218500001.0
2007-01-01 13:57:00,1.60409,1.60429,1.60409,1.60427,384999999.0
2007-01-01 13:58:00,1.60423,1.60426,1.60411,1.60423,181700001.0
2007-01-01 14:00:00,1.60417,1.6043,1.60404,1.60417,386100001.0
2007-01-01 14:01:00,1.60414,1.60426,1.60402,1.60415,259499997.0
2007-01-01 14:02:00,1.60425,1.60432,1.60405,1.60412,696399999.0
2007-01-01 14:03:00,1.60374,1.60424,1.60374,1.60419,236399998.0
2007-01-01 14:04:00,1.60417,1.60427,1.60404,1.60408,369299999.0
2007-01-01 14:05:00,1.60414,1.60422,1.60409,1.60413,101499997.0
2007-01-01 14:06:00,1.60416,1.60427,1.60405,1.60423,329100006.0
2007-01-01 14:07:00,1.60409,1.60427,1.60398,1.60427,254499999.0
2007-01-01 14:08:00,1.60426,1.6043,1.6041,1.6041,273999999.0
2007-01-01 14:09:00,1.60414,1.6043,1.60409,1.60426,227599999.0
2007-01-01 14:10:00,1.60426,1.60426,1.60404,1.60404,254800000.0
2007-01-01 14:11:00,1.60408,1.60431,1.60408,1.60422,253600003.0
2007-01-01 14:12:00,1.60415,1.60429,1.60405,1.60408,366300007.0
2007-01-01 14:13:00,1.6043,1.60431,1.60408,1.60422,353200001.0
2007-01-01 14:14:00,1.6042,1.60427,1.6041,1.60413,214900002.0
2007-01-01 14:15:00,1.6042,1.60424,1.60399,1.6042,441299996.0
2007-01-01 14:16:00,1.60401,1.60422,1.604,1.6042,324100001.0
2007-01-01 14:17:00,1.60405,1.60419,1.60399,1.60409,332299997.0
2007-01-01 14:18:00,1.60412,1.60425,1.60402,1.60409,361099997.0
2007-01-01 14:19:00,1.60419,1.60425,1.60405,1.60413,380299996.0
2007-01-01 14:20:00,1.6041,1.60427,1.60402,1.60417,469500003.0
2007-01-01 14:21:00,1.60407,1.60433,1.60401,1.60414,382400000.0
2007-01-01 14:22:00,1.6042,1.60436,1.60409,1.60417,402400002.0
2007-01-01 14:23:00,1.60423,1.60425,1.604,1.60407,277699999.0
2007-01-01 14:24:00,1.6042,1.6043,1.60394,1.60409,311699998.0
2007-01-01 14:25:00,1.6043,1.6043,1.604,1.60413,314800003.0
2007-01-01 14:26:00,1.60402,1.60427,1.60392,1.60427,146900000.0
2007-01-01 14:27:00,1.60428,1.60431,1.60386,1.60421,261099999.0
2007-01-01 14:28:00,1.60423,1.6043,1.60404,1.60409,323999996.0
2007-01-01 14:29:00,1.6042,1.60433,1.60401,1.60425,287500000.0
2007-01-01 14:30:00,1.60424,1.60432,1.60402,1.60415,391900007.0
2007-01-01 14:31:00,1.60409,1.60422,1.60389,1.60405,321900000.0
2007-01-01 14:32:00,1.60416,1.60432,1.60411,1.60424,487000000.0
2007-01-01 14:33:00,1.60408,1.60424,1.60407,1.60424,181300002.0
2007-01-01 14:34:00,1.60419,1.60429,1.60403,1.60403,327800002.0
2007-01-01 14:35:00,1.6041,1.60429,1.60398,1.60419,334499999.0
2007-01-01 14:36:00,1.60409,1.60424,1.60406,1.60424,204000003.0
2007-01-01 14:37:00,1.60415,1.60423,1.60401,1.6041,230299996.0
2007-01-01 14:38:00,1.60411,1.60429,1.60411,1.60422,228400003.0
2007-01-01 14:39:00,1.60416,1.60425,1.60406,1.60412,245099999.0
2007-01-01 14:40:00,1.60413,1.60432,1.60396,1.60409,362900003.0
2007-01-01 14:41:00,1.60411,1.60432,1.60409,1.60432,203100005.0
2007-01-01 14:42:00,1.60434,1.60434,1.60403,1.60424,397899997.0
2007-01-01 14:43:00,1.60414,1.60432,1.604,1.60432,390200004.0
2007-01-01 14:44:00,1.60426,1.60426,1.60406,1.60406,186400000.0
2007-01-01 14:45:00,1.60413,1.60428,1.604,1.6042,211600000.0
2007-01-01 14:46:00,1.60414,1.60426,1.60406,1.60406,407199999.0
2007-01-01 14:47:00,1.60404,1.60422,1.60404,1.60417,273300002.0
2007-01-01 14:48:00,1.60399,1.60429,1.60399,1.60409,218799999.0
2007-01-01 14:49:00,1.60406,1.60428,1.60402,1.6042,394700001.0
2007-01-01 14:50:00,1.60426,1.60433,1.60408,1.60426,371400006.0
2007-01-01 14:51:00,1.60416,1.60428,1.6039,1.6042,417499999.0
2007-01-01 14:52:00,1.60427,1.60431,1.60416,1.60418,156900004.0
2007-01-01 14:53:00,1.6041,1.60428,1.60405,1.60421,276299996.0
2007-01-01 14:54:00,1.60421,1.60422,1.604,1.60419,511799997.0
2007-01-01 14:55:00,1.60413,1.60419,1.60399,1.60401,190500000.0
2007-01-01 14:56:00,1.60419,1.60426,1.60408,1.60419,547900006.0
2007-01-01 14:57:00,1.60405,1.60422,1.60405,1.60418,373200003.0
2007-01-01 14:58:00,1.60408,1.60428,1.60404,1.6042,469300000.0
2007-01-01 14:59:00,1.60423,1.60431,1.60403,1.60406,369700002.0
2007-01-01 15:00:00,1.60418,1.60429,1.60404,1.60423,283900002.0
2007-01-01 15:01:00,1.60423,1.60433,1.60406,1.60422,333999999.0
2007-01-01 15:02:00,1.60432,1.60432,1.60404,1.60404,116699997.0
2007-01-01 15:03:00,1.60404,1.60429,1.60404,1.60412,375700000.0
2007-01-01 15:04:00,1.60413,1.60427,1.60398,1.60414,257200003.0
2007-01-01 15:05:00,1.60423,1.60423,1.60383,1.60404,268199998.0
2007-01-01 15:06:00,1.60397,1.60423,1.60397,1.60417,408800001.0
2007-01-01 15:07:00,1.60413,1.60426,1.604,1.60409,279700001.0
2007-01-01 15:08:00,1.60417,1.60424,1.60389,1.60401,370000001.0
2007-01-01 15:09:00,1.60416,1.60416,1.60397,1.60397,81500000.0
2007-01-01 15:10:00,1.60422,1.60427,1.60392,1.60405,335199997.0
2007-01-01 15:11:00,1.60422,1.60432,1.6041,1.6042,271599998.0
2007-01-01 15:12:00,1.6043,1.6043,1.60411,1.60427,197600002.0
2007-01-01 15:13:00,1.60413,1.60421,1.60407,1.60414,158199999.0
2007-01-01 15:14:00,1.60415,1.60424,1.60405,1.60413,218500004.0
2007-01-01 15:15:00,1.60403,1.60427,1.60401,1.60415,415900005.0
2007-01-01 15:16:00,1.60425,1.60431,1.60415,1.60422,227600002.0
2007-01-01 15:17:00,1.60415,1.60423,1.60404,1.60417,211900002.0
2007-01-01 15:18:00,1.604,1.60429,1.60392,1.60418,345299998.0
2007-01-01 15:19:00,1.60418,1.60427,1.60401,1.60414,244500004.0
2007-01-01 15:20:00,1.60404,1.60431,1.60404,1.60415,355800002.0
2007-01-01 15:21:00,1.60405,1.6042,1.60392,1.6041,244599998.0
2007-01-01 15:22:00,1.60418,1.60425,1.60401,1.60404,597399999.0
2007-01-01 15:23:00,1.60413,1.6042,1.60395,1.60395,215500002.0
2007-01-01 15:24:00,1.60412,1.60426,1.60404,1.60412,108600002.0
2007-01-01 15:25:00,1.60416,1.60416,1.60403,1.60404,220200005.0
2007-01-01 15:26:00,1.60412,1.60425,1.60398,1.60417,217500004.0
2007-01-01 15:27:00,1.60415,1.60423,1.60397,1.60422,241699999.0
2007-01-01 15:28:00,1.60423,1.60428,1.60405,1.6042,350300001.0
2007-01-01 15:29:00,1.60414,1.60422,1.60396,1.60413,310800001.0
2007-01-01 15:30:00,1.60416,1.60428,1.6039,1.60406,311500003.0
2007-01-01 15:31:00,1.60416,1.60431,1.604,1.60421,269200003.0
2007-01-01 15:32:00,1.6041,1.6043,1.60408,1.60422,321099996.0
2007-01-01 15:33:00,1.60419,1.60425,1.60403,1.60413,284900000.0
2007-01-01 15:34:00,1.60423,1.60429,1.60399,1.60418,398899999.0
2007-01-01 15:35:00,1.60427,1.60434,1.6041,1.60414,174799999.0
2007-01-01 15:36:00,1.60421,1.60425,1.60407,1.60414,163199999.0
2007-01-01 15:37:00,1.60426,1.60426,1.60398,1.60398,232100004.0
2007-01-01 15:38:00,1.60415,1.60431,1.60407,1.60417,288799997.0
2007-01-01 15:39:00,1.60423,1.60429,1.60405,1.60423,328599996.0
2007-01-01 15:40:00,1.60417,1.60423,1.60403,1.6041,195200000.0
2007-01-01 15:41:00,1.60407,1.60428,1.60403,1.60425,371300003.0
2007-01-01 15:42:00,1.60408,1.60415,1.60396,1.604,95900000.0
2007-01-01 15:43:00,1.60421,1.60429,1.60409,1.6042,338800000.0
2007-01-01 15:44:00,1.60411,1.60429,1.60409,1.60414,361599999.0
2007-01-01 15:45:00,1.60407,1.6042,1.60392,1.60406,197100002.0
2007-01-01 15:46:00,1.60388,1.60428,1.60388,1.60419,356300003.0
2007-01-01 15:47:00,1.60424,1.60433,1.60406,1.60418,326600001.0
2007-01-01 15:48:00,1.6042,1.60428,1.60396,1.60413,228700000.0
2007-01-01 15:49:00,1.60402,1.60429,1.60402,1.60427,266499996.0
2007-01-01 15:50:00,1.60418,1.60427,1.60397,1.60413,304400000.0
2007-01-01 15:51:00,1.60428,1.60428,1.60394,1.60394,185399999.0
2007-01-01 15:52:00,1.60409,1.60431,1.60409,1.60416,300999997.0
2007-01-01 15:53:00,1.60417,1.60429,1.60399,1.60413,183100001.0
2007-01-01 15:54:00,1.60405,1.60423,1.60397,1.60423,238400001.0
2007-01-01 15:55:00,1.60415,1.60425,1.60403,1.60415,337599998.0
2007-01-01 15:56:00,1.60406,1.60429,1.60404,1.60424,500300002.0
2007-01-01 15:57:00,1.60398,1.60425,1.60398,1.60425,111500001.0
2007-01-01 15:58:00,1.60402,1.60426,1.60396,1.60426,222899999.0
2007-01-01 15:59:00,1.60415,1.60429,1.60407,1.60418,204100001.0
2007-01-01 16:00:00,1.60405,1.6043,1.60405,1.60427,315899998.0
2007-01-01 16:01:00,1.60423,1.60431,1.60405,1.6042,397900002.0
2007-01-01 16:02:00,1.6043,1.6043,1.60404,1.6042,314000001.0
2007-01-01 16:03:00,1.60407,1.60433,1.60395,1.60433,480700000.0
2007-01-01 16:04:00,1.60415,1.60427,1.60415,1.60423,180600005.0
2007-01-01 16:05:00,1.60427,1.60427,1.60402,1.60407,328500002.0
2007-01-01 16:06:00,1.60407,1.60431,1.60394,1.60422,303100001.0
2007-01-01 16:07:00,1.60415,1.60429,1.60406,1.60422,247700000.0
2007-01-01 16:08:00,1.60408,1.6042,1.60398,1.60402,173900001.0
2007-01-01 16:09:00,1.6042,1.60431,1.60407,1.60407,239499995.0
2007-01-01 16:10:00,1.60429,1.60429,1.60399,1.60413,322700001.0
2007-01-01 16:11:00,1.60423,1.60426,1.60403,1.60403,219900000.0
2007-01-01 16:12:00,1.60416,1.60428,1.60413,1.60428,221600000.0
2007-01-01 16:13:00,1.60393,1.60421,1.60385,1.60418,255999999.0
2007-01-01 16:14:00,1.60401,1.60427,1.60384,1.60425,495400001.0
2007-01-01 16:15:00,1.60381,1.60428,1.60381,1.6041,200600000.0
2007-01-01 16:16:00,1.6042,1.60429,1.60407,1.60415,426600004.0
2007-01-01 16:17:00,1.60422,1.6043,1.60409,1.60418,296100001.0
2007-01-01 16:18:00,1.60414,1.60423,1.60403,1.60423,172700001.0
2007-01-01 16:19:00,1.6041,1.60428,1.60406,1.6042,268800001.0
2007-01-01 16:20:00,1.60416,1.60424,1.60404,1.60423,213800001.0
2007-01-01 16:21:00,1.60407,1.60425,1.60407,1.60407,174199999.0
2007-01-01 16:22:00,1.60409,1.60426,1.604,1.60405,149300002.0
2007-01-01 16:23:00,1.60395,1.60408,1.60392,1.60402,271200003.0
2007-01-01 16:24:00,1.60403,1.60417,1.60389,1.604,266800003.0
2007-01-01 16:25:00,1.60404,1.60415,1.60399,1.60403,162699999.0
2007-01-01 16:26:00,1.60407,1.6042,1.60388,1.60417,232599999.0
2007-01-01 16:27:00,1.60403,1.6042,1.60391,1.604,329399995.0
2007-01-01 16:28:00,1.60389,1.6041,1.60389,1.60407,298099999.0
2007-01-01 16:29:00,1.60418,1.60418,1.604,1.6041,103199999.0
2007-01-01 16:30:00,1.60393,1.6042,1.6038,1.60411,117799999.0
2007-01-01 16:31:00,1.60412,1.60416,1.60389,1.60403,295399997.0
2007-01-01 16:32:00,1.60417,1.60419,1.60391,1.60404,308200001.0
2007-01-01 16:33:00,1.60399,1.60411,1.6039,1.6039,95300000.0
2007-01-01 16:34:00,1.60418,1.60419,1.60399,1.60411,372200002.0
2007-01-01 16:35:00,1.60407,1.60413,1.60399,1.60401,43400000.0
2007-01-01 16:36:00,1.60401,1.60416,1.60394,1.60398,248600001.0
2007-01-01 16:37:00,1.60397,1.60425,1.60397,1.60407,205299998.0
2007-01-01 16:38:00,1.60399,1.60421,1.60389,1.60421,314000000.0
2007-01-01 16:39:00,1.60407,1.60419,1.60407,1.60419,71099999.0
2007-01-01 16:40:00,1.60394,1.6042,1.6039,1.60415,440599995.0
2007-01-01 16:41:00,1.60411,1.60414,1.60385,1.60385,202999995.0
2007-01-01 16:42:00,1.60395,1.60423,1.60382,1.60402,404599998.0
2007-01-01 16:43:00,1.60393,1.60415,1.60374,1.60401,344699998.0
2007-01-01 16:44:00,1.60396,1.60417,1.60394,1.60417,331300000.0
2007-01-01 16:45:00,1.60404,1.60421,1.60397,1.60407,476000005.0
2007-01-01 16:46:00,1.60413,1.60421,1.60397,1.60413,274099996.0
2007-01-01 16:47:00,1.60416,1.60416,1.60396,1.60405,505700008.0
2007-01-01 16:48:00,1.60413,1.60413,1.60391,1.60393,265499998.0
2007-01-01 16:49:00,1.60407,1.60421,1.60403,1.60411,154100000.0
2007-01-01 16:50:00,1.60413,1.60425,1.60398,1.60406,338800004.0
2007-01-01 16:51:00,1.60396,1.60418,1.6039,1.60409,369499999.0
2007-01-01 16:52:00,1.60405,1.60421,1.60405,1.60421,147400002.0
2007-01-01 16:53:00,1.60411,1.60416,1.60394,1.60416,189499999.0
2007-01-01 16:54:00,1.60411,1.60422,1.60395,1.60399,440700005.0
2007-01-01 16:55:00,1.60413,1.60416,1.60396,1.60408,379000004.0
2007-01-01 16:56:00,1.60399,1.60421,1.60399,1.60421,226000000.0
2007-01-01 16:57:00,1.60412,1.6042,1.60403,1.60415,125400000.0
2007-01-01 16:58:00,1.60385,1.60416,1.60385,1.604,280499998.0
2007-01-01 16:59:00,1.60394,1.6042,1.6038,1.60411,183300002.0
2007-01-01 17:00:00,1.60417,1.6042,1.60386,1.60407,322500001.0
2007-01-01 17:01:00,1.60403,1.60421,1.60386,1.60421,349200002.0
2007-01-01 17:02:00,1.60416,1.60422,1.60398,1.60408,236100000.0
2007-01-01 17:03:00,1.60411,1.60419,1.6039,1.60413,249399999.0
2007-01-01 17:04:00,1.60417,1.60418,1.60376,1.60376,346300000.0
2007-01-01 17:05:00,1.60402,1.60419,1.60386,1.60402,364399998.0
2007-01-01 17:06:00,1.60393,1.60421,1.60393,1.60421,252699994.0
2007-01-01 17:07:00,1.60412,1.60422,1.60394,1.60402,210700001.0
2007-01-01 17:08:00,1.60391,1.6042,1.60389,1.6042,469400000.0
2007-01-01 17:09:00,1.60405,1.60418,1.60399,1.60406,300299997.0
2007-01-01 17:10:00,1.60406,1.60419,1.60393,1.60393,267899999.0
2007-01-01 17:11:00,1.60395,1.60419,1.60394,1.60415,287900000.0
2007-01-01 17:12:00,1.60412,1.60416,1.60395,1.60404,311100005.0
2007-01-01 17:13:00,1.60407,1.60415,1.60385,1.60413,420599996.0
2007-01-01 17:14:00,1.60409,1.60419,1.60392,1.60408,219299995.0
2007-01-01 17:15:00,1.60395,1.60411,1.60386,1.60392,299800002.0
2007-01-01 17:16:00,1.60389,1.60419,1.60388,1.60411,440699999.0
2007-01-01 17:17:00,1.60399,1.60423,1.60399,1.60423,173999998.0
2007-01-01 17:18:00,1.60416,1.60416,1.60389,1.60389,260200004.0
2007-01-01 17:19:00,1.60414,1.60421,1.604,1.60405,251600002.0
2007-01-01 17:20:00,1.6041,1.60418,1.60397,1.60406,265600001.0
2007-01-01 17:21:00,1.6042,1.6042,1.60407,1.60407,71800002.0
2007-01-01 17:22:00,1.60397,1.60413,1.60397,1.6041,183200002.0
2007-01-01 17:23:00,1.6041,1.60418,1.60393,1.60405,215200003.0
2007-01-01 17:24:00,1.60408,1.60415,1.60391,1.60411,241200003.0
2007-01-01 17:25:00,1.60403,1.60418,1.60398,1.60405,172399999.0
2007-01-01 17:26:00,1.60398,1.60418,1.60393,1.60403,224900003.0
2007-01-01 17:27:00,1.60403,1.60423,1.60393,1.60414,323999996.0
2007-01-01 17:28:00,1.60407,1.6042,1.60395,1.60395,260399998.0
2007-01-01 17:29:00,1.60403,1.60426,1.60403,1.6042,166399999.0
2007-01-01 17:30:00,1.60408,1.60418,1.60395,1.60405,543299999.0
2007-01-01 17:31:00,1.60411,1.60417,1.60394,1.60394,500199997.0
2007-01-01 17:32:00,1.60389,1.60417,1.60389,1.60408,335400003.0
2007-01-01 17:33:00,1.60404,1.60405,1.60385,1.60385,247899997.0
2007-01-01 17:34:00,1.604,1.60409,1.60387,1.60391,305200002.0
2007-01-01 17:35:00,1.60391,1.60407,1.6038,1.60402,319900002.0
2007-01-01 17:36:00,1.60376,1.60404,1.60376,1.60394,300400004.0
2007-01-01 17:37:00,1.60386,1.60404,1.60386,1.604,313300002.0
2007-01-01 17:38:00,1.60383,1.60405,1.60383,1.60387,196400002.0
2007-01-01 17:39:00,1.60402,1.60419,1.60391,1.60398,300400002.0
2007-01-01 17:40:00,1.6039,1.60417,1.60373,1.60408,255600000.0
2007-01-01 17:41:00,1.60417,1.60431,1.60409,1.60419,357100000.0
2007-01-01 17:42:00,1.60411,1.60429,1.60404,1.60411,423600002.0
2007-01-01 17:43:00,1.60393,1.60427,1.60393,1.60419,322000001.0
2007-01-01 17:44:00,1.6041,1.60428,1.60392,1.60408,264600001.0
2007-01-01 17:45:00,1.604,1.60418,1.60389,1.60398,303300004.0
2007-01-01 17:46:00,1.60404,1.60412,1.60392,1.60394,377900001.0
2007-01-01 17:47:00,1.60396,1.60415,1.60393,1.60409,341900006.0
2007-01-01 17:48:00,1.604,1.6043,1.604,1.6043,96700000.0
2007-01-01 17:49:00,1.60411,1.60426,1.60404,1.60413,367700004.0
2007-01-01 17:50:00,1.60397,1.6042,1.60391,1.6042,209499999.0
2007-01-01 17:51:00,1.60409,1.6042,1.60405,1.6041,197100002.0
2007-01-01 17:52:00,1.60409,1.60422,1.60397,1.60409,187500001.0
2007-01-01 17:53:00,1.60382,1.60412,1.60382,1.6041,269800002.0
2007-01-01 17:54:00,1.60417,1.6042,1.60395,1.60402,407300007.0
2007-01-01 17:55:00,1.60421,1.60421,1.60393,1.60393,186799997.0
2007-01-01 17:56:00,1.60387,1.60406,1.60378,1.6039,196700002.0
2007-01-01 17:57:00,1.6039,1.60397,1.60378,1.60387,264800003.0
2007-01-01 17:58:00,1.60377,1.60412,1.60377,1.60399,159199998.0
2007-01-01 17:59:00,1.6039,1.60418,1.60383,1.60418,126599997.0
2007-01-01 18:00:00,1.60421,1.60428,1.60408,1.60425,249600001.0
2007-01-01 18:09:00,1.6039,1.60423,1.60388,1.60423,1832599993.0
2007-01-01 18:10:00,1.6043,1.60437,1.60402,1.60402,2028000002.0
2007-01-01 18:11:00,1.60409,1.60432,1.60406,1.6042,1475400004.0
2007-01-01 18:12:00,1.60421,1.60431,1.60411,1.60421,1948900015.0
2007-01-01 18:13:00,1.60412,1.60432,1.60397,1.6041,1475300000.0
2007-01-01 18:15:00,1.60413,1.60428,1.60398,1.60423,886500000.0
2007-01-01 18:18:00,1.60398,1.60429,1.60389,1.60418,857100009.0
2007-01-01 18:19:00,1.60422,1.60429,1.60391,1.60416,2008200006.0
2007-01-01 18:20:00,1.60426,1.60433,1.60409,1.6042,1822800002.0
2007-01-01 18:21:00,1.60423,1.60434,1.60415,1.60427,821800002.0
2007-01-01 18:22:00,1.60411,1.60424,1.60403,1.60419,820100003.0
2007-01-01 18:27:00,1.6081,1.60816,1.60792,1.60795,1370400002.0
2007-01-01 18:29:00,1.60802,1.60813,1.6079,1.60792,1671799998.0
2007-01-01 18:30:00,1.60797,1.60809,1.60784,1.60784,1006200001.0
2007-01-01 18:31:00,1.60786,1.60808,1.60786,1.60806,1015500004.0
2007-01-01 18:32:00,1.60795,1.60807,1.60774,1.60786,1218500002.0
2007-01-01 18:33:00,1.60797,1.60806,1.60786,1.60794,2038800004.0
2007-01-01 18:35:00,1.60805,1.60823,1.60801,1.60815,1995900002.0
2007-01-01 18:36:00,1.60802,1.60814,1.60786,1.60808,1418499997.0
2007-01-01 18:38:00,1.60783,1.60805,1.60766,1.60781,1270199997.0
2007-01-01 18:39:00,1.60783,1.60803,1.60775,1.60795,1973899998.0
2007-01-01 18:41:00,1.60776,1.60795,1.6077,1.60784,995600004.0
2007-01-01 18:42:00,1.60802,1.60816,1.60786,1.60809,1230200001.0
2007-01-01 18:43:00,1.60809,1.60817,1.60801,1.60813,444099995.0
2007-01-01 18:44:00,1.60803,1.60813,1.6078,1.60781,888300002.0
2007-01-01 18:45:00,1.60785,1.60809,1.60781,1.60802,333599998.0
2007-01-01 18:46:00,1.60797,1.60807,1.6077,1.6077,475300006.0
2007-01-01 18:47:00,1.60783,1.60804,1.60783,1.60803,216999997.0
2007-01-01 18:48:00,1.6079,1.60813,1.60786,1.608,1137900015.0
2007-01-01 18:49:00,1.60803,1.60811,1.60792,1.60804,415700003.0
2007-01-01 18:50:00,1.60802,1.60808,1.60781,1.60787,555899999.0
2007-01-01 18:51:00,1.60801,1.60811,1.60783,1.60783,1599799995.0
2007-01-01 18:52:00,1.60782,1.6081,1.60782,1.60802,1453599999.0
2007-01-01 18:53:00,1.60809,1.6081,1.60783,1.60793,1330800001.0
2007-01-01 18:54:00,1.60792,1.6081,1.60783,1.60795,714800005.0
2007-01-01 18:55:00,1.60807,1.60813,1.60792,1.60792,1519899999.0
2007-01-01 18:56:00,1.60814,1.60814,1.60792,1.60801,1057699996.0
2007-01-01 18:57:00,1.60806,1.60813,1.60786,1.60799,734600002.0
2007-01-01 18:58:00,1.60807,1.60808,1.60779,1.60795,964699995.0
2007-01-01 18:59:00,1.60781,1.60807,1.6078,1.60793,1465099996.0
2007-01-01 19:00:00,1.60791,1.60805,1.6078,1.60785,422600001.0
2007-01-01 19:01:00,1.60797,1.60809,1.60782,1.60793,394300004.0
2007-01-01 19:02:00,1.60797,1.60804,1.60778,1.6079,776200003.0
2007-01-01 19:03:00,1.60792,1.60808,1.60792,1.60802,465400007.0
2007-01-01 19:04:00,1.60794,1.60805,1.60789,1.608,399300002.0
2007-01-01 19:05:00,1.60806,1.60809,1.60785,1.6079,632100000.0
2007-01-01 19:06:00,1.60797,1.60799,1.60772,1.60779,1820800006.0
2007-01-01 19:07:00,1.60792,1.60809,1.60779,1.60794,833199994.0
2007-01-01 19:08:00,1.608,1.60811,1.6079,1.60792,1362400002.0
2007-01-01 19:09:00,1.6079,1.60812,1.60786,1.60806,1472000005.0
2007-01-01 19:10:00,1.60789,1.60809,1.60789,1.60809,1009700011.0
2007-01-01 19:11:00,1.60799,1.6081,1.60795,1.60808,1098100000.0
2007-01-01 19:12:00,1.60792,1.60809,1.60785,1.60809,956400001.0
2007-01-01 19:13:00,1.60797,1.60813,1.60792,1.60797,464600001.0
2007-01-01 19:14:00,1.60793,1.60809,1.60785,1.60793,333200007.0
2007-01-01 19:15:00,1.60798,1.60812,1.60792,1.60795,1459300009.0
2007-01-01 19:16:00,1.60801,1.60868,1.60801,1.60858,377700003.0
2007-01-01 19:17:00,1.60864,1.60868,1.60834,1.60834,1108899998.0
2007-01-01 19:18:00,1.60855,1.60861,1.60843,1.60846,804700005.0
2007-01-01 19:19:00,1.60846,1.60874,1.60841,1.60872,993800008.0
2007-01-01 19:20:00,1.60856,1.6087,1.6083,1.60852,1072100007.0
2007-01-01 19:21:00,1.60841,1.60873,1.60841,1.60865,1028200000.0
2007-01-01 19:22:00,1.6086,1.60867,1.60841,1.60867,283799998.0
2007-01-01 19:23:00,1.60869,1.60869,1.60836,1.60836,645799997.0
2007-01-01 19:24:00,1.60837,1.60873,1.60837,1.60873,616399990.0
2007-01-01 19:25:00,1.60854,1.6087,1.60844,1.60857,1034299996.0
2007-01-01 19:26:00,1.60858,1.60865,1.60842,1.60853,993000006.0
2007-01-01 19:27:00,1.60852,1.60865,1.60844,1.60845,1515999995.0
2007-01-01 19:28:00,1.60859,1.60869,1.60841,1.60841,549700000.0
2007-01-01 19:29:00,1.60848,1.60858,1.60827,1.60827,838700002.0
2007-01-01 19:31:00,1.60864,1.60872,1.60846,1.60865,1575800011.0
2007-01-01 19:32:00,1.60851,1.60868,1.60838,1.60849,768900003.0
2007-01-01 19:33:00,1.6085,1.60869,1.6084,1.6084,704999998.0
2007-01-01 19:34:00,1.60853,1.60869,1.60837,1.60855,1472799994.0
2007-01-01 19:35:00,1.60867,1.60867,1.60835,1.60852,1001700002.0
2007-01-01 19:36:00,1.60851,1.60865,1.60836,1.60854,557500005.0
2007-01-01 19:37:00,1.60862,1.6087,1.6085,1.6086,336299997.0
2007-01-01 19:38:00,1.60852,1.6087,1.60851,1.6086,918800003.0
2007-01-01 19:39:00,1.60842,1.60868,1.6083,1.60848,1349700002.0
2007-01-01 19:40:00,1.60846,1.60865,1.60846,1.60858,571400001.0
2007-01-01 19:41:00,1.60862,1.60867,1.60847,1.60855,389800001.0
2007-01-01 19:42:00,1.60886,1.60968,1.60881,1.60965,734699998.0
2007-01-01 19:43:00,1.60976,1.60993,1.60967,1.60974,351700006.0
2007-01-01 19:44:00,1.61009,1.6102,1.60997,1.61018,1018400004.0
2007-01-01 19:45:00,1.60918,1.60971,1.60796,1.60805,247700004.0
2007-01-01 19:46:00,1.60748,1.60749,1.60697,1.60715,948400010.0
2007-01-01 19:47:00,1.60693,1.60718,1.60693,1.60707,193700003.0
2007-01-01 19:48:00,1.60756,1.60772,1.60754,1.60772,580299999.0
2007-01-01 19:49:00,1.60764,1.60769,1.60751,1.60754,1812100000.0
2007-01-01 19:50:00,1.60783,1.60793,1.60767,1.60789,385899999.0
2007-01-01 19:51:00,1.60784,1.60789,1.60711,1.60746,405600004.0
2007-01-01 19:52:00,1.60798,1.60823,1.60782,1.60804,330100002.0
2007-01-01 19:53:00,1.60801,1.6081,1.60747,1.6076,393700001.0
2007-01-01 19:54:00,1.60792,1.60809,1.60766,1.60803,468800001.0
2007-01-01 19:55:00,1.60815,1.60832,1.60799,1.6081,504000006.0
2007-01-01 19:56:00,1.60809,1.60824,1.60796,1.60806,1254000001.0
2007-01-01 19:57:00,1.60804,1.6086,1.60776,1.60776,1695800012.0
2007-01-01 19:58:00,1.6076,1.60801,1.60748,1.60774,1620100018.0
2007-01-01 19:59:00,1.608,1.60852,1.60789,1.60802,1054600009.0
2007-01-01 20:00:00,1.60812,1.60821,1.6078,1.60789,615099999.0
2007-01-01 20:01:00,1.60778,1.6079,1.60766,1.6077,675900003.0
2007-01-01 20:02:00,1.60773,1.60792,1.6077,1.60791,374199997.0
2007-01-01 20:03:00,1.60813,1.60831,1.60797,1.6082,359499996.0
2007-01-01 20:04:00,1.60887,1.60887,1.6079,1.60792,345300002.0
2007-01-01 20:05:00,1.60791,1.60801,1.60777,1.6079,346599999.0
2007-01-01 20:06:00,1.60847,1.60848,1.60811,1.60826,338600004.0
2007-01-01 20:07:00,1.60822,1.60831,1.60806,1.60813,178700002.0
2007-01-01 20:08:00,1.60805,1.60813,1.60785,1.608,1440100001.0
2007-01-01 20:09:00,1.60792,1.60808,1.6079,1.60806,160400000.0
2007-01-01 20:10:00,1.60775,1.60794,1.60774,1.60789,244200002.0
2007-01-01 20:11:00,1.60773,1.60784,1.60764,1.60764,1011000003.0
2007-01-01 20:12:00,1.60785,1.60807,1.60775,1.60792,366900002.0
2007-01-01 20:13:00,1.60793,1.60814,1.60787,1.60808,1591699997.0
2007-01-01 20:14:00,1.60788,1.60796,1.60759,1.60781,454200001.0
2007-01-01 20:15:00,1.60801,1.60823,1.60801,1.60807,1234499999.0
2007-01-01 20:16:00,1.60772,1.60789,1.60749,1.60779,1959500004.0
2007-01-01 20:17:00,1.60776,1.60785,1.60762,1.60785,275100000.0
2007-01-01 20:18:00,1.60777,1.60857,1.60764,1.60814,506400001.0
2007-01-01 20:21:00,1.60795,1.60797,1.60777,1.60791,432899999.0
2007-01-01 20:22:00,1.60829,1.60847,1.60801,1.60807,548099998.0
2007-01-01 20:23:00,1.60784,1.60815,1.60781,1.60802,1051200009.0
2007-01-01 20:24:00,1.6082,1.60837,1.6081,1.6083,572900001.0
2007-01-01 20:25:00,1.60816,1.60842,1.60811,1.60826,755000003.0
2007-01-01 20:26:00,1.60805,1.60811,1.6079,1.6079,318100000.0
2007-01-01 20:27:00,1.60799,1.60813,1.60791,1.60796,482099998.0
2007-01-01 20:29:00,1.60803,1.60815,1.60774,1.60791,1642699999.0
2007-01-01 20:33:00,1.60772,1.6079,1.6076,1.6076,610199995.0
2007-01-01 20:34:00,1.60791,1.60811,1.60773,1.60784,435999993.0
2007-01-01 20:35:00,1.60783,1.60808,1.60783,1.60802,460300007.0
2007-01-01 20:36:00,1.60802,1.60835,1.60797,1.60835,733799995.0
2007-01-01 20:37:00,1.60841,1.60841,1.60817,1.60817,872399997.0
2007-01-01 20:38:00,1.60801,1.60829,1.60797,1.60807,1994400010.0
2007-01-01 20:39:00,1.60783,1.60832,1.60769,1.6078,981599993.0
2007-01-01 20:40:00,1.60812,1.60829,1.60803,1.60815,1555200015.0
2007-01-01 20:41:00,1.60823,1.60829,1.60804,1.60813,574500003.0
2007-01-01 20:42:00,1.60812,1.6082,1.60792,1.60792,339899997.0
2007-01-01 20:43:00,1.60821,1.60833,1.60802,1.60802,995799993.0
2007-01-01 20:44:00,1.60794,1.60824,1.60789,1.60805,1224499998.0
2007-01-01 20:45:00,1.60796,1.60821,1.60796,1.60816,867599994.0
2007-01-01 20:46:00,1.60828,1.60828,1.60798,1.60813,286200000.0
2007-01-01 20:47:00,1.608,1.60819,1.60793,1.60815,851100007.0
2007-01-01 20:48:00,1.60777,1.60794,1.60764,1.6078,1688800003.0
2007-01-01 20:49:00,1.60766,1.60794,1.60766,1.60779,987300003.0
2007-01-01 20:50:00,1.60785,1.60866,1.60731,1.60854,1779800011.0
2007-01-01 20:51:00,1.60829,1.60855,1.6082,1.60842,543099993.0
2007-01-01 20:52:00,1.60825,1.6083,1.60803,1.60813,1238800008.0
2007-01-01 20:53:00,1.60806,1.60806,1.60747,1.60747,1570600013.0
2007-01-01 20:54:00,1.6077,1.60785,1.6076,1.60764,836600009.0
2007-01-01 20:55:00,1.60766,1.60785,1.60766,1.60779,616500006.0
2007-01-01 21:02:00,1.60782,1.6079,1.60767,1.60772,1308999996.0
2007-01-01 21:03:00,1.60781,1.60798,1.60771,1.60774,1515399988.0
2007-01-01 21:04:00,1.60769,1.60782,1.60762,1.60776,358100004.0
2007-01-01 21:05:00,1.60765,1.60785,1.60756,1.60779,746599999.0
2007-01-01 21:06:00,1.60776,1.60785,1.60758,1.60771,542000001.0
2007-01-01 21:07:00,1.60767,1.60777,1.60762,1.60772,324300004.0
2007-01-01 21:08:00,1.60779,1.60789,1.60761,1.60781,366200001.0
2007-01-01 21:09:00,1.60852,1.60857,1.60836,1.60836,602300001.0
2007-01-01 21:10:00,1.60876,1.60883,1.6086,1.60872,848999993.0
2007-01-01 21:11:00,1.60873,1.60873,1.60854,1.60873,630400001.0
2007-01-01 21:12:00,1.60871,1.60877,1.60859,1.60875,254799997.0
2007-01-01 21:13:00,1.60864,1.60881,1.60854,1.60874,1194400004.0
2007-01-01 21:14:00,1.60861,1.60873,1.60852,1.60867,736099991.0
2007-01-01 21:15:00,1.60864,1.60872,1.60842,1.60842,688200007.0
2007-01-01 21:16:00,1.60843,1.60876,1.60843,1.60876,517600002.0
2007-01-01 21:17:00,1.60878,1.60882,1.60856,1.60856,1364199996.0
2007-01-01 21:18:00,1.60866,1.60878,1.6084,1.60855,808000002.0
2007-01-01 21:19:00,1.60863,1.60873,1.60853,1.60858,453200002.0
2007-01-01 21:22:00,1.60869,1.60883,1.60849,1.60871,1491200001.0
2007-01-01 21:23:00,1.6087,1.60884,1.60847,1.6087,1204800007.0
2007-01-01 21:24:00,1.60869,1.60872,1.60844,1.60867,570300005.0
2007-01-01 21:25:00,1.60865,1.60866,1.60819,1.60833,1375299996.0
2007-01-01 21:26:00,1.60869,1.60885,1.60859,1.60872,645200004.0
2007-01-01 21:27:00,1.60893,1.60893,1.60875,1.6088,573500003.0
2007-01-01 21:28:00,1.6086,1.60876,1.60856,1.60867,481000002.0
2007-01-01 21:29:00,1.60878,1.6088,1.60851,1.60856,304999997.0
2007-01-01 21:30:00,1.60846,1.60863,1.60843,1.60857,314700002.0
2007-01-01 21:31:00,1.60856,1.60863,1.60838,1.60863,604000006.0
2007-01-01 21:33:00,1.6087,1.6087,1.60854,1.60854,148899997.0
2007-01-01 21:34:00,1.6086,1.60871,1.60849,1.6085,1409500002.0
2007-01-01 21:35:00,1.60851,1.6087,1.60851,1.6086,854300000.0
2007-01-01 21:36:00,1.60869,1.60869,1.60849,1.6085,203200002.0
2007-01-01 21:37:00,1.6085,1.60867,1.60846,1.60859,421600005.0
2007-01-01 21:38:00,1.60868,1.6088,1.60842,1.60853,325600002.0
2007-01-01 21:39:00,1.60836,1.60836,1.60771,1.60771,163000000.0
2007-01-01 21:40:00,1.60851,1.6086,1.60825,1.60826,541300001.0
2007-01-01 21:41:00,1.60825,1.60858,1.60825,1.60842,579900006.0
2007-01-01 21:42:00,1.60851,1.60862,1.60838,1.60838,479999999.0
2007-01-01 21:43:00,1.6084,1.60854,1.6083,1.60838,1072600007.0
2007-01-01 21:44:00,1.60857,1.60867,1.60842,1.60853,1196400007.0
2007-01-01 21:45:00,1.60862,1.60862,1.60812,1.60823,755600008.0
2007-01-01 21:46:00,1.60885,1.60892,1.60862,1.60869,1430100004.0
2007-01-01 21:47:00,1.6089,1.60892,1.60869,1.60871,1176299994.0
2007-01-01 21:48:00,1.6092,1.60936,1.6091,1.60923,405299998.0
2007-01-01 21:49:00,1.60927,1.60939,1.60914,1.60916,1334300002.0
2007-01-01 21:50:00,1.60922,1.60924,1.60896,1.609,367800007.0
2007-01-01 21:51:00,1.6091,1.60915,1.60894,1.60894,671099997.0
2007-01-01 21:52:00,1.60927,1.60934,1.60906,1.60909,1572600002.0
2007-01-01 21:53:00,1.60917,1.6093,1.60908,1.6093,398199996.0
2007-01-01 21:54:00,1.60922,1.60931,1.60906,1.60913,312400000.0
2007-01-01 21:55:00,1.6092,1.60929,1.60903,1.60908,456099999.0
2007-01-01 21:56:00,1.6092,1.6093,1.60912,1.6092,572200004.0
2007-01-01 21:57:00,1.6092,1.6093,1.6091,1.60914,593100002.0
2007-01-01 21:58:00,1.60912,1.60922,1.60862,1.60867,662200004.0
2007-01-01 21:59:00,1.60849,1.60873,1.60849,1.60857,1048499998.0
2007-01-01 22:00:00,1.60911,1.60932,1.60907,1.60918,731399996.0
2007-01-01 22:01:00,1.6092,1.60932,1.60916,1.60916,221400004.0
2007-01-01 22:02:00,1.60925,1.60939,1.60907,1.60908,1156299996.0
2007-01-01 22:03:00,1.60928,1.60944,1.60913,1.60944,668500002.0
2007-01-01 22:04:00,1.60915,1.60923,1.60894,1.60907,563199997.0
2007-01-01 22:05:00,1.60904,1.60922,1.60871,1.60872,395799996.0
2007-01-01 22:06:00,1.60923,1.60923,1.60899,1.60914,464900001.0
2007-01-01 22:07:00,1.60915,1.60915,1.60893,1.60903,291700000.0
2007-01-01 22:08:00,1.60922,1.60925,1.60903,1.60917,414600005.0
2007-01-01 22:09:00,1.60922,1.60927,1.60907,1.60913,406800005.0
2007-01-01 22:10:00,1.60917,1.60926,1.60913,1.60913,224800001.0
2007-01-01 22:11:00,1.60925,1.60933,1.60912,1.60921,240700000.0
2007-01-01 22:12:00,1.6092,1.60927,1.60905,1.60907,567499995.0
2007-01-01 22:13:00,1.60916,1.60926,1.60902,1.6091,234399999.0
2007-01-01 22:14:00,1.60919,1.60925,1.60904,1.60909,267899999.0
2007-01-01 22:15:00,1.60906,1.60934,1.60906,1.6092,759600001.0
2007-01-01 22:16:00,1.60904,1.60923,1.60903,1.60917,174600000.0
2007-01-01 22:17:00,1.60915,1.60929,1.60913,1.60929,111200000.0
2007-01-01 22:18:00,1.60899,1.6092,1.60899,1.6092,205100004.0
2007-01-01 22:19:00,1.60924,1.60924,1.609,1.60913,389799999.0
2007-01-01 22:20:00,1.6091,1.6092,1.60897,1.60913,475500000.0
2007-01-01 22:21:00,1.60922,1.60928,1.60911,1.60912,175800003.0
2007-01-01 22:22:00,1.6092,1.60935,1.60908,1.60908,763100003.0
2007-01-01 22:23:00,1.60928,1.60931,1.6091,1.6091,318299999.0
2007-01-01 22:24:00,1.60909,1.6092,1.60862,1.60862,224500001.0
2007-01-01 22:25:00,1.60867,1.60867,1.60836,1.60837,554400004.0
2007-01-01 22:26:00,1.60768,1.60794,1.60766,1.60777,990000004.0
2007-01-01 22:27:00,1.6077,1.60794,1.60748,1.6077,208000000.0
2007-01-01 22:28:00,1.60798,1.60814,1.60779,1.60784,831800007.0
2007-01-01 22:29:00,1.60805,1.60808,1.60783,1.60793,904200006.0
2007-01-01 22:30:00,1.60782,1.60814,1.60782,1.6081,888499995.0
2007-01-01 22:31:00,1.60795,1.60813,1.60778,1.60807,285500001.0
2007-01-01 22:32:00,1.60779,1.60801,1.60777,1.60801,146900001.0
2007-01-01 22:33:00,1.60803,1.60803,1.60782,1.60795,148299999.0
2007-01-01 22:34:00,1.60804,1.6082,1.60794,1.60799,347700001.0
2007-01-01 22:35:00,1.60815,1.60815,1.608,1.60814,203100004.0
2007-01-01 22:36:00,1.60788,1.60804,1.60774,1.60799,529800000.0
2007-01-01 22:37:00,1.60798,1.60806,1.60778,1.60795,427100000.0
2007-01-01 22:38:00,1.60795,1.60801,1.60765,1.60768,355900002.0
2007-01-01 22:39:00,1.60775,1.60785,1.60751,1.60761,611599999.0
2007-01-01 22:40:00,1.60797,1.60812,1.60785,1.60799,723300000.0
2007-01-01 22:41:00,1.60804,1.60819,1.60785,1.60797,624199995.0
2007-01-01 22:42:00,1.60779,1.60805,1.60779,1.60792,724099997.0
2007-01-01 22:43:00,1.60801,1.60809,1.60764,1.60801,1462099999.0
2007-01-01 22:44:00,1.60803,1.60809,1.60787,1.60789,395299999.0
2007-01-01 22:45:00,1.60785,1.60797,1.60768,1.60784,180999998.0
2007-01-01 22:46:00,1.60798,1.60804,1.60779,1.6079,386800003.0
2007-01-01 22:47:00,1.60812,1.60816,1.6079,1.60815,433000005.0
2007-01-01 22:48:00,1.60792,1.60798,1.60768,1.60795,279500000.0
2007-01-01 22:49:00,1.60807,1.60807,1.60772,1.60772,758299996.0
2007-01-01 22:50:00,1.60796,1.60813,1.60789,1.60804,266000001.0
2007-01-01 22:51:00,1.60787,1.60811,1.60786,1.60805,447099999.0
2007-01-01 22:52:00,1.60777,1.60795,1.60758,1.60791,363000003.0
2007-01-01 22:53:00,1.60802,1.60804,1.60788,1.60794,122400000.0
2007-01-01 22:54:00,1.60785,1.60805,1.60775,1.60791,402700000.0
2007-01-01 22:55:00,1.608,1.60801,1.60782,1.60782,379400002.0
2007-01-01 22:56:00,1.60791,1.60801,1.60782,1.60798,179000000.0
2007-01-01 22:57:00,1.60785,1.60809,1.60785,1.60798,376800000.0
2007-01-01 22:58:00,1.60808,1.60811,1.60782,1.6079,220500000.0
2007-01-01 22:59:00,1.60772,1.60799,1.60757,1.60787,532399997.0
2007-01-01 23:00:00,1.60783,1.60806,1.6075,1.60779,318299997.0
2007-01-01 23:01:00,1.60804,1.60812,1.60773,1.60786,246700000.0
2007-01-01 23:02:00,1.60788,1.60802,1.60785,1.60795,269600002.0
2007-01-01 23:03:00,1.60868,1.60928,1.60868,1.60897,298500001.0
2007-01-01 23:04:00,1.60855,1.60906,1.60828,1.60892,296900003.0
2007-01-01 23:05:00,1.60865,1.609,1.60852,1.60873,145500002.0
2007-01-01 23:06:00,1.6089,1.60912,1.60818,1.60821,202700002.0
2007-01-01 23:07:00,1.60811,1.60871,1.60808,1.60851,239800002.0
2007-01-01 23:08:00,1.60819,1.60839,1.60797,1.60809,185200001.0
2007-01-01 23:09:00,1.60819,1.60865,1.60819,1.60851,204600001.0
2007-01-01 23:10:00,1.60836,1.60858,1.60833,1.60835,370500003.0
2007-01-01 23:11:00,1.60853,1.6086,1.60831,1.60847,330799998.0
2007-01-01 23:12:00,1.60832,1.60879,1.60826,1.60861,276899997.0
2007-01-01 23:13:00,1.60853,1.6087,1.60803,1.60817,336600004.0
2007-01-01 23:14:00,1.60853,1.60872,1.60819,1.60827,577399999.0
2007-01-01 23:15:00,1.60812,1.60819,1.60787,1.60808,333099999.0
2007-01-01 23:16:00,1.60822,1.60838,1.60817,1.60826,320800006.0
2007-01-01 23:17:00,1.60829,1.60848,1.60827,1.60842,441200000.0
2007-01-01 23:18:00,1.60862,1.60872,1.60846,1.60857,362200005.0
2007-01-01 23:19:00,1.60856,1.60862,1.60844,1.60858,30799999.0
2007-01-01 23:20:00,1.60849,1.60851,1.60819,1.60821,260300001.0
2007-01-01 23:21:00,1.60815,1.60832,1.60807,1.60821,232500001.0
2007-01-01 23:22:00,1.6083,1.60859,1.60828,1.6083,324900000.0
2007-01-01 23:23:00,1.60807,1.60821,1.60799,1.60805,387200000.0
2007-01-01 23:24:00,1.60827,1.60875,1.60827,1.60865,374900000.0
2007-01-01 23:25:00,1.60841,1.60855,1.60829,1.60834,352099999.0
2007-01-01 23:26:00,1.60798,1.60826,1.6079,1.60826,211900004.0
2007-01-01 23:27:00,1.60842,1.6087,1.60835,1.60838,378699999.0
2007-01-01 23:28:00,1.60831,1.60837,1.60809,1.60809,295900000.0
2007-01-01 23:29:00,1.608,1.60815,1.608,1.60808,143600000.0
2007-01-01 23:30:00,1.60832,1.60873,1.60811,1.60853,326199998.0
2007-01-01 23:31:00,1.6087,1.60879,1.60826,1.60848,575900000.0
2007-01-01 23:32:00,1.60826,1.60848,1.60818,1.60825,189400002.0
2007-01-01 23:33:00,1.60829,1.60838,1.60819,1.60827,188499999.0
2007-01-01 23:34:00,1.60892,1.60896,1.60833,1.60838,215999999.0
2007-01-01 23:35:00,1.6082,1.60882,1.6082,1.60834,223700000.0
2007-01-01 23:36:00,1.60844,1.60898,1.60823,1.60894,263699997.0
2007-01-01 23:37:00,1.60868,1.60875,1.60791,1.60791,381399998.0
2007-01-01 23:38:00,1.60842,1.60842,1.6081,1.60815,162499999.0
2007-01-01 23:39:00,1.60831,1.60831,1.60817,1.60817,71799997.0
2007-01-01 23:40:00,1.60851,1.60878,1.60819,1.60831,475100003.0
2007-01-01 23:41:00,1.60828,1.60849,1.60812,1.60834,333899999.0
2007-01-01 23:42:00,1.60883,1.60886,1.60765,1.60771,253500003.0
2007-01-01 23:43:00,1.60795,1.60854,1.60782,1.60839,182299997.0
2007-01-01 23:44:00,1.60808,1.60831,1.60808,1.6082,419299996.0
2007-01-01 23:45:00,1.60798,1.60878,1.60788,1.60853,288100003.0
2007-01-01 23:46:00,1.60818,1.60863,1.60796,1.60796,471000002.0
2007-01-01 23:47:00,1.60777,1.60859,1.60771,1.60841,238000000.0
2007-01-01 23:48:00,1.60791,1.60844,1.60784,1.60806,352299999.0
2007-01-01 23:49:00,1.60834,1.60834,1.60779,1.60779,191900002.0
2007-01-01 23:50:00,1.60818,1.60853,1.60804,1.60824,218099999.0
2007-01-01 23:51:00,1.60813,1.60837,1.60807,1.60832,236000000.0
2007-01-01 23:52:00,1.6082,1.6083,1.60784,1.60812,398899998.0
2007-01-01 23:53:00,1.60828,1.60835,1.60807,1.60822,349399998.0
2007-01-01 23:54:00,1.60849,1.60869,1.6077,1.60788,394999999.0
2007-01-01 23:55:00,1.60812,1.60846,1.60807,1.60846,194899997.0
2007-01-01 23:56:00,1.60803,1.60821,1.60793,1.60793,193300000.0
2007-01-01 23:57:00,1.60812,1.60823,1.60802,1.60815,141600000.0
2007-01-01 23:58:00,1.60856,1.60856,1.60838,1.60842,126199996.0
2007-01-01 23:59:00,1.60843,1.6085,1.60823,1.6084,439500003.0
2007-01-02 00:00:00,1.60831,1.60859,1.6083,1.60841,466899998.0
2007-01-02 00:01:00,1.60848,1.60876,1.60838,1.60855,127000000.0
2007-01-02 00:02:00,1.60867,1.60867,1.60843,1.60843,195799999.0
2007-01-02 00:03:00,1.60841,1.60849,1.60841,1.60849,107000000.0
2007-01-02 00:04:00,1.60831,1.60857,1.60819,1.60856,394600003.0
2007-01-02 00:05:00,1.60852,1.60879,1.6083,1.60851,203699999.0
2007-01-02 00:06:00,1.60829,1.60873,1.60814,1.60866,374999998.0
2007-01-02 00:07:00,1.60822,1.60842,1.60808,1.60815,313300005.0
2007-01-02 00:08:00,1.60854,1.60863,1.60846,1.60863,287500004.0
2007-01-02 00:09:00,1.60859,1.6087,1.60839,1.60856,227500000.0
2007-01-02 00:10:00,1.60844,1.6087,1.60844,1.60853,310600004.0
2007-01-02 00:11:00,1.60846,1.60855,1.60832,1.60848,357800003.0
2007-01-02 00:12:00,1.60858,1.60867,1.60838,1.6084,422800004.0
2007-01-02 00:13:00,1.60806,1.60846,1.60793,1.60846,244099999.0
2007-01-02 00:14:00,1.60852,1.6086,1.6083,1.6084,339400001.0
2007-01-02 00:15:00,1.60843,1.60858,1.60803,1.6083,328199999.0
2007-01-02 00:16:00,1.60839,1.60877,1.60829,1.60849,399200004.0
2007-01-02 00:17:00,1.60846,1.60881,1.60844,1.6087,328300003.0
2007-01-02 00:18:00,1.60879,1.60891,1.60822,1.60843,299100002.0
2007-01-02 00:19:00,1.6083,1.60851,1.60825,1.60842,378000004.0
2007-01-02 00:20:00,1.6088,1.60892,1.60837,1.60847,439100004.0
2007-01-02 00:21:00,1.60868,1.60891,1.6082,1.6082,184499999.0
2007-01-02 00:22:00,1.60856,1.6088,1.60827,1.60865,158900000.0
2007-01-02 00:23:00,1.60868,1.609,1.60851,1.60871,265300003.0
2007-01-02 00:24:00,1.6089,1.60899,1.60844,1.60844,345900005.0
2007-01-02 00:25:00,1.60876,1.60899,1.60855,1.60886,297299996.0
2007-01-02 00:26:00,1.60872,1.60888,1.60847,1.60854,301700002.0
2007-01-02 00:27:00,1.6085,1.60877,1.6084,1.60877,222800003.0
2007-01-02 00:28:00,1.60917,1.60917,1.60852,1.60852,402199995.0
2007-01-02 00:29:00,1.60876,1.60896,1.60876,1.60894,291500001.0
2007-01-02 00:30:00,1.60877,1.60887,1.6084,1.60859,228199999.0
2007-01-02 00:31:00,1.60882,1.60896,1.60832,1.6086,360999999.0
2007-01-02 00:32:00,1.60871,1.60901,1.60818,1.60818,305899996.0
2007-01-02 00:33:00,1.60837,1.60862,1.60823,1.60843,235200002.0
2007-01-02 00:34:00,1.60825,1.60895,1.60825,1.60881,488000003.0
2007-01-02 00:35:00,1.60888,1.60904,1.60871,1.60871,426599999.0
2007-01-02 00:36:00,1.60868,1.60888,1.60843,1.60887,349000002.0
2007-01-02 00:37:00,1.60867,1.60898,1.60834,1.60838,469100003.0
2007-01-02 00:38:00,1.60883,1.60888,1.60821,1.60821,382799999.0
2007-01-02 00:39:00,1.60825,1.6089,1.60808,1.60863,462399999.0
2007-01-02 00:40:00,1.60891,1.60903,1.60834,1.60845,568800005.0
2007-01-02 00:41:00,1.60841,1.6088,1.60835,1.60865,191900002.0
2007-01-02 00:42:00,1.60877,1.60897,1.60869,1.60882,330200002.0
2007-01-02 00:43:00,1.60892,1.60892,1.60827,1.60857,356800000.0
2007-01-02 00:44:00,1.60846,1.60872,1.60822,1.60838,219300002.0
2007-01-02 00:45:00,1.60875,1.60885,1.60823,1.60823,524000001.0
2007-01-02 00:46:00,1.6087,1.60871,1.60854,1.60859,330500003.0
2007-01-02 00:47:00,1.60868,1.60875,1.60866,1.60875,116600002.0
2007-01-02 00:48:00,1.60863,1.60909,1.60857,1.609,235199999.0
2007-01-02 00:49:00,1.60885,1.60896,1.60871,1.60879,243600002.0
2007-01-02 00:50:00,1.60887,1.60899,1.60863,1.60872,193699998.0
2007-01-02 00:51:00,1.60834,1.60889,1.60834,1.60868,274300001.0
2007-01-02 00:52:00,1.60855,1.60893,1.60848,1.60888,363800004.0
2007-01-02 00:53:00,1.60874,1.60886,1.60859,1.60872,202900002.0
2007-01-02 00:54:00,1.60851,1.60861,1.60829,1.60842,159899998.0
2007-01-02 00:55:00,1.60843,1.6088,1.60833,1.60865,344500001.0
2007-01-02 00:56:00,1.60844,1.6088,1.60834,1.60839,266100002.0
2007-01-02 00:57:00,1.6081,1.60881,1.6081,1.60875,379700005.0
2007-01-02 00:58:00,1.60856,1.60906,1.60855,1.60906,243399998.0
2007-01-02 00:59:00,1.60896,1.60906,1.60879,1.60896,122899999.0
2007-01-02 01:00:00,1.60868,1.60889,1.60846,1.60863,257899997.0
2007-01-02 01:01:00,1.60855,1.60867,1.60841,1.60854,440599999.0
2007-01-02 01:02:00,1.60824,1.60885,1.60824,1.60876,272600003.0
2007-01-02 01:03:00,1.60873,1.60882,1.60856,1.60874,39199999.0
2007-01-02 01:04:00,1.60873,1.60884,1.60862,1.60871,492299995.0
2007-01-02 01:05:00,1.60847,1.60889,1.60844,1.60889,222600002.0
2007-01-02 01:06:00,1.6084,1.6088,1.60834,1.60848,169999999.0
2007-01-02 01:07:00,1.60841,1.60885,1.60838,1.60885,176500002.0
2007-01-02 01:08:00,1.60827,1.60878,1.60824,1.60878,248199997.0
2007-01-02 01:09:00,1.60893,1.60898,1.6086,1.60876,277099999.0
2007-01-02 01:10:00,1.60872,1.60876,1.60855,1.60863,275599998.0
2007-01-02 01:11:00,1.60863,1.60875,1.60857,1.60861,223099998.0
2007-01-02 01:12:00,1.60834,1.60891,1.60834,1.60871,192399997.0
2007-01-02 01:13:00,1.6088,1.609,1.60823,1.60826,399400003.0
2007-01-02 01:14:00,1.60818,1.60905,1.60818,1.60882,292500004.0
2007-01-02 01:15:00,1.60857,1.60908,1.60774,1.60829,295300001.0
2007-01-02 01:16:00,1.60812,1.60854,1.6075,1.60843,378299999.0
2007-01-02 01:17:00,1.60834,1.60855,1.60741,1.60741,318800004.0
2007-01-02 01:18:00,1.60818,1.60844,1.60774,1.60774,355500000.0
2007-01-02 01:19:00,1.60781,1.60813,1.60773,1.60775,507400003.0
2007-01-02 01:20:00,1.60816,1.6086,1.60808,1.60836,65500000.0
2007-01-02 01:21:00,1.60813,1.60846,1.60806,1.60846,134100001.0
2007-01-02 01:22:00,1.60825,1.60856,1.608,1.60856,242199998.0
2007-01-02 01:23:00,1.60854,1.60857,1.60792,1.60799,255999999.0
2007-01-02 01:24:00,1.60806,1.60819,1.60754,1.6081,342999998.0
2007-01-02 01:25:00,1.60765,1.60807,1.60752,1.60765,460000000.0
2007-01-02 01:26:00,1.60753,1.60786,1.60749,1.60761,249199999.0
2007-01-02 01:27:00,1.60788,1.60792,1.60721,1.60721,385900001.0
2007-01-02 01:28:00,1.60717,1.6076,1.60706,1.60741,310899998.0
2007-01-02 01:29:00,1.60752,1.60784,1.60733,1.60752,452200005.0
2007-01-02 01:30:00,1.60775,1.6078,1.60736,1.6078,250600003.0
2007-01-02 01:31:00,1.60794,1.60809,1.60741,1.60764,454300000.0
2007-01-02 01:32:00,1.60783,1.60816,1.60754,1.60806,386000004.0
2007-01-02 01:33:00,1.60769,1.60795,1.60762,1.6077,483899999.0
2007-01-02 01:34:00,1.60765,1.60793,1.60736,1.60744,354600002.0
2007-01-02 01:35:00,1.60798,1.6097,1.60798,1.6097,176299996.0
2007-01-02 01:36:00,1.60868,1.60868,1.60745,1.60745,327699996.0
2007-01-02 01:37:00,1.60761,1.60807,1.60761,1.6077,360299997.0
2007-01-02 01:38:00,1.60757,1.60795,1.60752,1.60795,399800007.0
2007-01-02 01:39:00,1.60778,1.60778,1.6075,1.60753,132100000.0
2007-01-02 01:40:00,1.60807,1.60824,1.60755,1.60761,361100000.0
2007-01-02 01:41:00,1.60772,1.60808,1.60767,1.60786,264200003.0
2007-01-02 01:42:00,1.60814,1.60828,1.60756,1.60766,381500005.0
2007-01-02 01:43:00,1.60774,1.6081,1.60768,1.6077,280400000.0
2007-01-02 01:44:00,1.6081,1.60825,1.6079,1.60801,457200000.0
2007-01-02 01:45:00,1.6079,1.60816,1.6078,1.6078,349400003.0
2007-01-02 01:46:00,1.60795,1.60812,1.60778,1.60806,256099996.0
2007-01-02 01:47:00,1.60818,1.60831,1.60815,1.60824,181100004.0
2007-01-02 01:48:00,1.60823,1.6083,1.60807,1.60819,255299996.0
2007-01-02 01:49:00,1.6081,1.60823,1.60766,1.60766,538399996.0
2007-01-02 01:50:00,1.60778,1.60821,1.60762,1.6081,256499999.0
2007-01-02 01:51:00,1.60808,1.60825,1.60776,1.60776,102600000.0
2007-01-02 01:52:00,1.60795,1.60824,1.60774,1.60818,407000007.0
2007-01-02 01:53:00,1.60808,1.60824,1.60778,1.60817,405300001.0
2007-01-02 01:54:00,1.60802,1.60822,1.6076,1.60785,321000001.0
2007-01-02 01:55:00,1.60813,1.60832,1.60765,1.60814,282099999.0
2007-01-02 01:56:00,1.60778,1.6082,1.60763,1.60785,328999995.0
2007-01-02 01:57:00,1.60796,1.60816,1.60787,1.60811,436900006.0
2007-01-02 01:58:00,1.60784,1.60826,1.60777,1.60789,297999998.0
2007-01-02 01:59:00,1.6079,1.60825,1.60787,1.60823,246999995.0
2007-01-02 02:00:00,1.60802,1.60834,1.60792,1.60819,265499998.0
2007-01-02 02:01:00,1.60833,1.60833,1.60806,1.60806,318400005.0
2007-01-02 02:02:00,1.60798,1.60851,1.60796,1.6084,128200001.0
2007-01-02 02:03:00,1.60832,1.60837,1.60811,1.60826,307199997.0
2007-01-02 02:04:00,1.60801,1.6084,1.6078,1.60818,422100005.0
2007-01-02 02:05:00,1.6081,1.60831,1.60783,1.60791,229199998.0
2007-01-02 02:06:00,1.6081,1.60826,1.60762,1.60768,227799996.0
2007-01-02 02:07:00,1.60754,1.6083,1.60752,1.60821,445099997.0
2007-01-02 02:08:00,1.60837,1.60837,1.60774,1.60774,258600001.0
2007-01-02 02:09:00,1.60795,1.60821,1.60775,1.60821,337899995.0
2007-01-02 02:10:00,1.60815,1.6082,1.60769,1.60796,475100003.0
2007-01-02 02:11:00,1.60786,1.6083,1.60779,1.60826,281199998.0
2007-01-02 02:12:00,1.60793,1.60822,1.60785,1.60792,332500000.0
2007-01-02 02:13:00,1.60814,1.60832,1.60758,1.60779,487099998.0
2007-01-02 02:14:00,1.60752,1.60816,1.6074,1.60774,253400004.0
2007-01-02 02:15:00,1.60769,1.60796,1.60733,1.60736,463099995.0
2007-01-02 02:16:00,1.60753,1.60821,1.60753,1.60807,397299999.0
2007-01-02 02:17:00,1.60822,1.60827,1.60757,1.60774,318400005.0
2007-01-02 02:18:00,1.60774,1.60795,1.60747,1.6077,416200001.0
2007-01-02 02:19:00,1.60801,1.60824,1.6076,1.60765,204200000.0
2007-01-02 02:20:00,1.6073,1.60774,1.60715,1.60772,497900005.0
2007-01-02 02:21:00,1.60753,1.60785,1.60744,1.60758,346300000.0
2007-01-02 02:22:00,1.60744,1.6078,1.60744,1.60764,355599996.0
2007-01-02 02:23:00,1.6077,1.60784,1.60742,1.60752,288299998.0
2007-01-02 02:24:00,1.60742,1.60767,1.60717,1.60759,358500004.0
2007-01-02 02:25:00,1.60759,1.60792,1.60746,1.60759,256400002.0
2007-01-02 02:26:00,1.60765,1.60803,1.60714,1.60736,375099999.0
2007-01-02 02:27:00,1.60782,1.60789,1.60712,1.60712,230299999.0
2007-01-02 02:28:00,1.60721,1.60781,1.60708,1.60757,393399999.0
2007-01-02 02:29:00,1.60775,1.60775,1.60716,1.6073,342400003.0
2007-01-02 02:30:00,1.60728,1.60787,1.60728,1.60787,234500001.0
2007-01-02 02:31:00,1.60807,1.60807,1.60733,1.60733,189999999.0
2007-01-02 02:32:00,1.60768,1.60827,1.60768,1.60806,259800001.0
2007-01-02 02:33:00,1.60798,1.60829,1.60775,1.60806,302299998.0
2007-01-02 02:34:00,1.6079,1.60836,1.60783,1.60812,425000000.0
2007-01-02 02:35:00,1.60816,1.60829,1.60794,1.60805,501800002.0
2007-01-02 02:36:00,1.60786,1.60828,1.60781,1.60796,404400001.0
2007-01-02 02:37:00,1.60765,1.60836,1.60765,1.60832,212600001.0
2007-01-02 02:38:00,1.60817,1.60827,1.60792,1.60827,339200003.0
2007-01-02 02:39:00,1.60784,1.60811,1.60757,1.60794,281600002.0
2007-01-02 02:40:00,1.60814,1.60829,1.60739,1.60765,388100002.0
2007-01-02 02:41:00,1.60782,1.60788,1.60708,1.6072,456400002.0
2007-01-02 02:42:00,1.60782,1.60788,1.60731,1.60751,375900005.0
2007-01-02 02:43:00,1.60766,1.60806,1.60764,1.6077,357600001.0
2007-01-02 02:44:00,1.60772,1.60822,1.60772,1.60811,212000000.0
2007-01-02 02:45:00,1.60768,1.6082,1.60745,1.60789,381799998.0
2007-01-02 02:46:00,1.60771,1.6079,1.60716,1.60717,300700003.0
2007-01-02 02:47:00,1.60717,1.60793,1.60717,1.6079,272500001.0
2007-01-02 02:48:00,1.60711,1.6077,1.60704,1.60732,321300001.0
2007-01-02 02:49:00,1.60744,1.60795,1.6074,1.60786,273900004.0
2007-01-02 02:50:00,1.60793,1.60801,1.6072,1.6073,330700000.0
2007-01-02 02:51:00,1.60763,1.6082,1.60763,1.6079,209099999.0
2007-01-02 02:52:00,1.60781,1.60815,1.60765,1.60791,421200008.0
2007-01-02 02:53:00,1.6082,1.60821,1.60734,1.60749,241399995.0
2007-01-02 02:54:00,1.60749,1.60793,1.6074,1.60756,310399999.0
2007-01-02 02:55:00,1.60739,1.60781,1.60698,1.60708,342600000.0
2007-01-02 02:56:00,1.60717,1.60808,1.60711,1.60796,298699996.0
2007-01-02 02:57:00,1.60759,1.60782,1.6074,1.60759,482500003.0
2007-01-02 02:58:00,1.6073,1.60785,1.60717,1.60785,230200001.0
2007-01-02 02:59:00,1.60763,1.60786,1.60734,1.60734,333000004.0
2007-01-02 03:00:00,1.60732,1.6079,1.60732,1.60771,322200002.0
2007-01-02 03:01:00,1.60757,1.60767,1.60691,1.60691,406300004.0
2007-01-02 03:02:00,1.60724,1.60762,1.60718,1.60732,212499998.0
2007-01-02 03:03:00,1.60767,1.60773,1.60728,1.60729,204400000.0
2007-01-02 03:04:00,1.60747,1.60775,1.60718,1.60723,368000003.0
2007-01-02 03:05:00,1.60742,1.60764,1.6072,1.60722,273900000.0
2007-01-02 03:06:00,1.60772,1.60777,1.60707,1.60707,211699998.0
2007-01-02 03:07:00,1.60747,1.60747,1.60709,1.6072,333700000.0
2007-01-02 03:08:00,1.6071,1.60757,1.60703,1.60715,355000003.0
2007-01-02 03:09:00,1.60714,1.6073,1.60701,1.60709,521200001.0
2007-01-02 03:10:00,1.60745,1.60775,1.60717,1.60717,334599998.0
2007-01-02 03:11:00,1.60725,1.60739,1.60713,1.60727,341800007.0
2007-01-02 03:12:00,1.60734,1.60754,1.60728,1.6075,309300004.0
2007-01-02 03:13:00,1.60737,1.60741,1.60712,1.60712,247600001.0
2007-01-02 03:14:00,1.60749,1.60771,1.60736,1.60763,386599993.0
2007-01-02 03:15:00,1.6076,1.60781,1.60757,1.60773,244400004.0
2007-01-02 03:16:00,1.6076,1.60782,1.60711,1.60715,207200002.0
2007-01-02 03:17:00,1.60718,1.60744,1.607,1.607,226499998.0
2007-01-02 03:18:00,1.6074,1.60779,1.60723,1.60723,321900006.0
2007-01-02 03:19:00,1.60736,1.60777,1.60736,1.60764,297400002.0
2007-01-02 03:20:00,1.60753,1.60766,1.60695,1.60698,190800000.0
2007-01-02 03:21:00,1.60699,1.60789,1.60685,1.60776,303000002.0
2007-01-02 03:22:00,1.6074,1.60783,1.60732,1.60765,397100004.0
2007-01-02 03:23:00,1.60719,1.60761,1.607,1.60719,257899999.0
2007-01-02 03:24:00,1.60735,1.60766,1.60729,1.60743,284899996.0
2007-01-02 03:25:00,1.60716,1.60737,1.60701,1.60715,416700002.0
2007-01-02 03:26:00,1.60743,1.60793,1.60743,1.60758,323800006.0
2007-01-02 03:27:00,1.60792,1.60797,1.60732,1.60738,114099999.0
2007-01-02 03:28:00,1.60767,1.6079,1.60739,1.6079,353999996.0
2007-01-02 03:29:00,1.60787,1.60793,1.60699,1.60716,227900001.0
2007-01-02 03:30:00,1.6076,1.60766,1.60711,1.60711,212900000.0
2007-01-02 03:31:00,1.60709,1.60731,1.60699,1.60711,277399998.0
2007-01-02 03:32:00,1.6071,1.60779,1.6071,1.60779,215500000.0
2007-01-02 03:33:00,1.60779,1.60789,1.60727,1.60729,505300004.0
2007-01-02 03:34:00,1.60754,1.60781,1.60708,1.60781,437900001.0
2007-01-02 03:35:00,1.6077,1.60793,1.60745,1.60771,360499998.0
2007-01-02 03:36:00,1.60757,1.60806,1.60747,1.6079,347300004.0
2007-01-02 03:37:00,1.60743,1.60801,1.60743,1.60801,202100004.0
2007-01-02 03:38:00,1.60745,1.60809,1.60743,1.60773,406700006.0
2007-01-02 03:39:00,1.60781,1.608,1.60756,1.60756,304499998.0
2007-01-02 03:40:00,1.60773,1.60795,1.60751,1.6077,320700004.0
2007-01-02 03:41:00,1.60734,1.60783,1.60728,1.60761,291700006.0
2007-01-02 03:42:00,1.60728,1.608,1.60728,1.60792,247799999.0
2007-01-02 03:43:00,1.60761,1.60789,1.60735,1.60744,365099995.0
2007-01-02 03:44:00,1.60778,1.60788,1.60764,1.60778,318599995.0
2007-01-02 03:45:00,1.60775,1.60782,1.60759,1.60778,426899999.0
2007-01-02 03:46:00,1.6075,1.60818,1.60742,1.60805,185000002.0
2007-01-02 03:47:00,1.60784,1.60814,1.6075,1.6075,280800001.0
2007-01-02 03:48:00,1.60755,1.60762,1.60729,1.60732,259599999.0
2007-01-02 03:49:00,1.60744,1.60787,1.6074,1.60769,161500002.0
2007-01-02 03:50:00,1.60731,1.60763,1.60729,1.60763,214999999.0
2007-01-02 03:51:00,1.60762,1.60762,1.60737,1.60743,246300000.0
2007-01-02 03:52:00,1.60768,1.60792,1.60753,1.60756,340700002.0
2007-01-02 03:53:00,1.60788,1.60812,1.60759,1.60764,309200000.0
2007-01-02 03:54:00,1.60762,1.60775,1.60713,1.60713,243100001.0
2007-01-02 03:55:00,1.60734,1.60799,1.60725,1.60738,276699999.0
2007-01-02 03:56:00,1.60746,1.608,1.60746,1.60786,339300006.0
2007-01-02 03:57:00,1.60779,1.60799,1.60734,1.60761,365299997.0
2007-01-02 03:58:00,1.60744,1.60801,1.60734,1.60797,269899998.0
2007-01-02 03:59:00,1.6076,1.60788,1.60746,1.60775,386899996.0
2007-01-02 04:00:00,1.60758,1.6078,1.60745,1.6076,224399998.0
2007-01-02 04:01:00,1.60778,1.60803,1.60746,1.60788,415999993.0
2007-01-02 04:02:00,1.60797,1.60803,1.60741,1.60751,188300001.0
2007-01-02 04:03:00,1.60731,1.60796,1.6073,1.60778,211099998.0
2007-01-02 04:04:00,1.6073,1.60791,1.60726,1.60737,438400006.0
2007-01-02 04:05:00,1.60726,1.60748,1.60715,1.6074,251799997.0
2007-01-02 04:06:00,1.60742,1.60771,1.60726,1.60737,265500002.0
2007-01-02 04:07:00,1.60703,1.60761,1.60689,1.60732,341100003.0
2007-01-02 04:08:00,1.60743,1.60793,1.60733,1.60775,262999998.0
2007-01-02 04:09:00,1.60772,1.60772,1.60718,1.60718,167399998.0
2007-01-02 04:10:00,1.60764,1.60769,1.60722,1.60723,277700001.0
2007-01-02 04:11:00,1.60722,1.608,1.60722,1.60774,374700001.0
2007-01-02 04:12:00,1.6075,1.60793,1.60742,1.60761,447900002.0
2007-01-02 04:13:00,1.6075,1.60791,1.60733,1.60787,358799998.0
2007-01-02 04:14:00,1.60782,1.60798,1.60707,1.60714,401400000.0
2007-01-02 04:15:00,1.6071,1.60789,1.6071,1.60727,401799999.0
2007-01-02 04:16:00,1.60727,1.60803,1.60717,1.60782,348700005.0
2007-01-02 04:17:00,1.6074,1.60792,1.6074,1.6074,590100000.0
2007-01-02 04:18:00,1.60772,1.60806,1.60755,1.608,376099999.0
2007-01-02 04:19:00,1.60775,1.60787,1.60748,1.60748,318100000.0
2007-01-02 04:20:00,1.6075,1.60781,1.60721,1.60721,212200000.0
2007-01-02 04:21:00,1.60745,1.60785,1.6073,1.60731,456599997.0
2007-01-02 04:22:00,1.60773,1.60785,1.60746,1.60776,355400001.0
2007-01-02 04:23:00,1.60751,1.6079,1.60741,1.60773,292800005.0
2007-01-02 04:24:00,1.6074,1.60761,1.60726,1.60754,299200001.0
2007-01-02 04:25:00,1.60748,1.60797,1.60738,1.60763,318799998.0
2007-01-02 04:26:00,1.60755,1.60791,1.60741,1.60752,319699998.0
2007-01-02 04:27:00,1.60748,1.60752,1.60745,1.60745,22400000.0
2007-01-02 04:28:00,1.60752,1.60764,1.60739,1.60746,398299996.0
2007-01-02 04:29:00,1.60762,1.60804,1.6074,1.60804,343800008.0
2007-01-02 04:30:00,1.60774,1.60813,1.60758,1.60784,352400000.0
2007-01-02 04:31:00,1.60754,1.608,1.60749,1.60768,421200001.0
2007-01-02 04:32:00,1.60792,1.60802,1.60784,1.60794,103399998.0
2007-01-02 04:33:00,1.60799,1.60813,1.60737,1.60753,422299998.0
2007-01-02 04:34:00,1.60769,1.60792,1.60742,1.60791,400399998.0
2007-01-02 04:35:00,1.60777,1.60809,1.6077,1.60782,380599993.0
2007-01-02 04:36:00,1.60778,1.60788,1.60773,1.60776,335900002.0
2007-01-02 04:37:00,1.60781,1.60791,1.60767,1.60767,361800005.0
2007-01-02 04:38:00,1.60747,1.60785,1.6074,1.60774,347400005.0
2007-01-02 04:39:00,1.60785,1.60815,1.60774,1.60798,368300005.0
2007-01-02 04:40:00,1.60776,1.60814,1.60766,1.60766,393199996.0
2007-01-02 04:41:00,1.60786,1.60824,1.60776,1.60792,390000001.0
2007-01-02 04:42:00,1.60749,1.6081,1.60749,1.60759,481700004.0
2007-01-02 04:43:00,1.6077,1.60804,1.60759,1.60777,334300004.0
2007-01-02 04:44:00,1.60742,1.60824,1.6074,1.60796,359900004.0
2007-01-02 04:45:00,1.60794,1.60817,1.60743,1.60748,215600001.0
2007-01-02 04:46:00,1.60781,1.60802,1.6075,1.60767,291799997.0
2007-01-02 04:47:00,1.60775,1.60811,1.60772,1.60793,302600002.0
2007-01-02 04:48:00,1.6081,1.6081,1.60761,1.60761,320600000.0
2007-01-02 04:49:00,1.60774,1.6078,1.60756,1.60771,441599995.0
2007-01-02 04:50:00,1.60735,1.6082,1.60735,1.6082,180299996.0
2007-01-02 04:51:00,1.6078,1.60811,1.60764,1.6078,390100000.0
2007-01-02 04:52:00,1.60795,1.60803,1.60731,1.60763,278099998.0
2007-01-02 04:53:00,1.60767,1.60793,1.6074,1.6074,373700002.0
2007-01-02 04:54:00,1.60754,1.60788,1.60741,1.60763,408199997.0
2007-01-02 04:55:00,1.60777,1.60789,1.60741,1.60758,376100003.0
2007-01-02 04:56:00,1.60778,1.6079,1.60765,1.60776,260200007.0
2007-01-02 04:57:00,1.60754,1.6078,1.60746,1.6078,259500002.0
2007-01-02 04:58:00,1.6075,1.60758,1.60736,1.6074,543799993.0
2007-01-02 04:59:00,1.60753,1.60756,1.60736,1.6075,202400001.0
2007-01-02 05:00:00,1.6079,1.60804,1.60745,1.60761,229600001.0
2007-01-02 05:01:00,1.60797,1.60803,1.60744,1.60763,364199998.0
2007-01-02 05:02:00,1.60755,1.60784,1.60727,1.60728,328699998.0
2007-01-02 05:03:00,1.60743,1.60762,1.60735,1.60735,129400003.0
2007-01-02 05:04:00,1.60749,1.60803,1.60738,1.60776,443400005.0
2007-01-02 05:05:00,1.60797,1.60797,1.60751,1.60762,214999999.0
2007-01-02 05:06:00,1.6079,1.60806,1.60778,1.60795,355800000.0
2007-01-02 05:07:00,1.60768,1.60793,1.60756,1.60787,196399999.0
2007-01-02 05:08:00,1.60738,1.60785,1.60738,1.60768,239399999.0
2007-01-02 05:09:00,1.60781,1.60784,1.6077,1.6077,98100002.0
2007-01-02 05:10:00,1.60789,1.60797,1.60761,1.60761,342200003.0
2007-01-02 05:11:00,1.60759,1.60792,1.60733,1.60737,231100001.0
2007-01-02 05:12:00,1.60747,1.60778,1.60738,1.60765,245799996.0
2007-01-02 05:13:00,1.60772,1.6079,1.60752,1.60763,402600003.0
2007-01-02 05:14:00,1.60795,1.60799,1.6074,1.60751,333900000.0
2007-01-02 05:15:00,1.6078,1.60799,1.60751,1.60751,212800000.0
2007-01-02 05:16:00,1.60763,1.60794,1.60746,1.60774,315000001.0
2007-01-02 05:17:00,1.60789,1.60789,1.60751,1.60764,275600003.0
2007-01-02 05:18:00,1.60792,1.60809,1.60783,1.60786,553799993.0
2007-01-02 05:19:00,1.60788,1.60799,1.60763,1.60799,254299996.0
2007-01-02 05:20:00,1.60785,1.60808,1.60746,1.60754,279499999.0
2007-01-02 05:21:00,1.60732,1.60744,1.60708,1.60728,377900004.0
2007-01-02 05:22:00,1.60772,1.6078,1.60757,1.60757,211700003.0
2007-01-02 05:23:00,1.60765,1.60777,1.60756,1.60777,312299999.0
2007-01-02 05:24:00,1.60748,1.60781,1.60732,1.60762,515600009.0
2007-01-02 05:25:00,1.60762,1.60768,1.60722,1.60727,371400004.0
2007-01-02 05:26:00,1.60767,1.60781,1.60757,1.60771,291000002.0
2007-01-02 05:27:00,1.60762,1.60785,1.60739,1.60751,296700002.0
2007-01-02 05:28:00,1.6078,1.60784,1.60757,1.60766,380100004.0
2007-01-02 05:29:00,1.60767,1.60807,1.60767,1.60792,172200000.0
2007-01-02 05:30:00,1.60778,1.608,1.60765,1.60789,323300003.0
2007-01-02 05:31:00,1.60765,1.60782,1.60743,1.60765,330600001.0
2007-01-02 05:32:00,1.60735,1.60777,1.60731,1.60756,411800000.0
2007-01-02 05:33:00,1.60732,1.60798,1.60731,1.60777,350500003.0
2007-01-02 05:34:00,1.60797,1.60797,1.60741,1.60767,348000005.0
2007-01-02 05:35:00,1.60782,1.60802,1.60755,1.60802,189200002.0
2007-01-02 05:36:00,1.6076,1.60788,1.6073,1.60788,262199999.0
2007-01-02 05:37:00,1.60764,1.60772,1.60738,1.60754,364299999.0
2007-01-02 05:38:00,1.60745,1.60759,1.60734,1.60734,404800004.0
2007-01-02 05:39:00,1.60755,1.60773,1.60742,1.60747,374800000.0
2007-01-02 05:40:00,1.60777,1.6081,1.60761,1.60804,382200001.0
2007-01-02 05:41:00,1.60771,1.60805,1.60767,1.60782,515100003.0
2007-01-02 05:42:00,1.60788,1.60799,1.60759,1.60777,323000000.0
2007-01-02 05:43:00,1.60782,1.60812,1.60777,1.60802,364099994.0
2007-01-02 05:44:00,1.60763,1.60824,1.60763,1.60824,263400001.0
2007-01-02 05:45:00,1.60787,1.60805,1.60773,1.60788,362699998.0
2007-01-02 05:46:00,1.60777,1.60817,1.60774,1.60799,226999998.0
2007-01-02 05:47:00,1.60794,1.60794,1.60747,1.60747,429399998.0
2007-01-02 05:48:00,1.6077,1.60802,1.60765,1.60777,414200001.0
2007-01-02 05:49:00,1.60797,1.60816,1.60785,1.60801,428799999.0
2007-01-02 05:50:00,1.60775,1.60793,1.60745,1.60771,279500003.0
2007-01-02 05:51:00,1.60777,1.60788,1.60721,1.60722,226699999.0
2007-01-02 05:52:00,1.60769,1.60772,1.60727,1.60734,368799997.0
2007-01-02 05:53:00,1.60735,1.60786,1.6073,1.60755,540200000.0
2007-01-02 05:54:00,1.60772,1.60791,1.60742,1.60752,356200001.0
2007-01-02 05:55:00,1.60739,1.6078,1.60739,1.6078,214100002.0
2007-01-02 05:56:00,1.60752,1.60782,1.60745,1.60782,178400000.0
2007-01-02 05:57:00,1.60771,1.60789,1.60765,1.60785,448800002.0
2007-01-02 05:58:00,1.60786,1.60805,1.60741,1.60769,333400002.0
2007-01-02 05:59:00,1.60773,1.60784,1.60754,1.60759,376199999.0
2007-01-02 06:00:00,1.60782,1.60791,1.60752,1.60778,319599999.0
2007-01-02 06:01:00,1.60772,1.6078,1.60735,1.60747,392100000.0
2007-01-02 06:02:00,1.60773,1.60794,1.60755,1.60775,332000004.0
2007-01-02 06:03:00,1.60798,1.60805,1.60772,1.60785,240900000.0
2007-01-02 06:04:00,1.60785,1.608,1.60765,1.60773,389600001.0
2007-01-02 06:05:00,1.6078,1.60817,1.60768,1.60802,333700002.0
2007-01-02 06:06:00,1.60775,1.60791,1.60736,1.60743,451500006.0
2007-01-02 06:07:00,1.60743,1.60805,1.60738,1.6077,514000003.0
2007-01-02 06:08:00,1.6077,1.60781,1.60737,1.60737,359499999.0
2007-01-02 06:09:00,1.60744,1.60779,1.60732,1.60766,344600002.0
2007-01-02 06:10:00,1.60755,1.60774,1.60727,1.60746,348399999.0
2007-01-02 06:11:00,1.60763,1.60789,1.60754,1.60767,271100003.0
2007-01-02 06:12:00,1.6076,1.60786,1.6076,1.60768,534200000.0
2007-01-02 06:13:00,1.60731,1.60771,1.60731,1.60745,340600000.0
2007-01-02 06:14:00,1.60767,1.60779,1.60753,1.60762,325600003.0
2007-01-02 06:15:00,1.60742,1.60764,1.6074,1.6075,254700000.0
2007-01-02 06:16:00,1.60756,1.60784,1.60743,1.6075,285200004.0
2007-01-02 06:17:00,1.60738,1.60786,1.60736,1.60778,398000003.0
2007-01-02 06:18:00,1.6075,1.60771,1.60737,1.60748,313000000.0
2007-01-02 06:19:00,1.60746,1.60763,1.60713,1.60725,287700003.0
2007-01-02 06:20:00,1.60776,1.60788,1.60761,1.6078,199800001.0
2007-01-02 06:21:00,1.60782,1.6079,1.60775,1.60782,170200001.0
2007-01-02 06:22:00,1.60774,1.60805,1.60754,1.60795,241999999.0
2007-01-02 06:23:00,1.60795,1.60795,1.60734,1.60767,443400004.0
2007-01-02 06:24:00,1.60788,1.60795,1.60738,1.6077,328299997.0
2007-01-02 06:25:00,1.60772,1.60775,1.60753,1.60753,228100000.0
2007-01-02 06:26:00,1.60773,1.60789,1.60727,1.60749,364000000.0
2007-01-02 06:27:00,1.60741,1.60786,1.6074,1.60786,270900000.0
2007-01-02 06:28:00,1.60757,1.60773,1.6074,1.60765,268999999.0
2007-01-02 06:29:00,1.60782,1.60788,1.60745,1.6077,306000001.0
2007-01-02 06:30:00,1.60785,1.60788,1.60745,1.60765,268399999.0
2007-01-02 06:31:00,1.60753,1.60795,1.60748,1.60767,250800002.0
2007-01-02 06:32:00,1.60738,1.60772,1.60735,1.60746,301200003.0
2007-01-02 06:33:00,1.60738,1.60775,1.60738,1.60775,130600002.0
2007-01-02 06:34:00,1.60802,1.60806,1.6074,1.60744,373100000.0
2007-01-02 06:35:00,1.60737,1.60788,1.60737,1.60779,244200005.0
2007-01-02 06:36:00,1.6078,1.60795,1.60772,1.60795,211999997.0
2007-01-02 06:37:00,1.60777,1.60801,1.60777,1.60792,261200001.0
2007-01-02 06:38:00,1.60761,1.60761,1.60738,1.6076,310200001.0
2007-01-02 06:39:00,1.60777,1.60793,1.60744,1.60744,336500000.0
2007-01-02 06:40:00,1.60797,1.60809,1.60735,1.60736,499300005.0
2007-01-02 06:41:00,1.60755,1.60769,1.60732,1.60746,281200000.0
2007-01-02 06:42:00,1.60771,1.6079,1.60771,1.60786,373200003.0
2007-01-02 06:43:00,1.60776,1.60776,1.60727,1.60727,223699997.0
2007-01-02 06:44:00,1.60757,1.60789,1.60735,1.60767,293799999.0
2007-01-02 06:45:00,1.60772,1.60804,1.60768,1.60782,400700004.0
2007-01-02 06:46:00,1.60759,1.60782,1.60734,1.60742,279100002.0
2007-01-02 06:47:00,1.60786,1.608,1.60759,1.60799,345899997.0
2007-01-02 06:48:00,1.60767,1.60805,1.60742,1.60779,321500000.0
2007-01-02 06:49:00,1.60796,1.60815,1.6075,1.60775,380999999.0
2007-01-02 06:50:00,1.60771,1.60801,1.60762,1.60801,275900002.0
2007-01-02 06:51:00,1.60777,1.60802,1.60762,1.60765,427399995.0
2007-01-02 06:52:00,1.60788,1.60793,1.60769,1.60792,441200001.0
2007-01-02 06:53:00,1.60758,1.60786,1.60732,1.60732,271500000.0
2007-01-02 06:54:00,1.6075,1.60779,1.60742,1.60747,293600000.0
2007-01-02 06:55:00,1.60764,1.60806,1.60755,1.60782,340300000.0
2007-01-02 06:56:00,1.60757,1.60784,1.60743,1.60749,324700001.0
2007-01-02 06:57:00,1.60753,1.60773,1.60736,1.60753,361300007.0
2007-01-02 06:58:00,1.60758,1.60796,1.60744,1.60779,327499996.0
2007-01-02 06:59:00,1.60789,1.60834,1.60789,1.608,333600001.0
2007-01-02 07:00:00,1.60813,1.60817,1.60714,1.6072,396699997.0
2007-01-02 07:01:00,1.60726,1.60803,1.60714,1.60784,356900000.0
2007-01-02 07:02:00,1.60762,1.60778,1.60758,1.60762,21600000.0
2007-01-02 07:03:00,1.6078,1.60812,1.60773,1.60783,292900000.0
2007-01-02 07:04:00,1.60748,1.60804,1.60748,1.60782,269600002.0
2007-01-02 07:05:00,1.6077,1.608,1.6077,1.60781,234500003.0
2007-01-02 07:06:00,1.60775,1.60786,1.60745,1.60755,488699992.0
2007-01-02 07:07:00,1.60768,1.60775,1.60752,1.60762,238300001.0
2007-01-02 07:08:00,1.60751,1.60798,1.60751,1.60787,303000000.0
2007-01-02 07:09:00,1.60806,1.60809,1.60788,1.60788,359500002.0
2007-01-02 07:10:00,1.60748,1.60807,1.60732,1.60807,175200002.0
2007-01-02 07:11:00,1.60785,1.60803,1.60778,1.6079,420000002.0
2007-01-02 07:12:00,1.60767,1.60783,1.6076,1.60779,558100005.0
2007-01-02 07:13:00,1.60767,1.60795,1.60767,1.60795,180900002.0
2007-01-02 07:14:00,1.60779,1.60797,1.60766,1.60788,455800008.0
2007-01-02 07:15:00,1.60774,1.60786,1.60761,1.60775,283700001.0
2007-01-02 07:16:00,1.60754,1.60783,1.60754,1.60782,225400003.0
2007-01-02 07:17:00,1.60763,1.60775,1.60755,1.60767,241699999.0
2007-01-02 07:18:00,1.60803,1.60807,1.60778,1.60792,254899999.0
2007-01-02 07:19:00,1.6077,1.6077,1.60726,1.60743,187899999.0
2007-01-02 07:20:00,1.60772,1.60799,1.6075,1.60755,238000002.0
2007-01-02 07:21:00,1.60775,1.60793,1.6076,1.6076,258800002.0
2007-01-02 07:22:00,1.60749,1.60768,1.60726,1.60744,316200002.0
2007-01-02 07:23:00,1.60726,1.6075,1.60726,1.60727,256500000.0
2007-01-02 07:24:00,1.60774,1.6081,1.60755,1.60808,507299995.0
2007-01-02 07:25:00,1.60799,1.60799,1.60765,1.60765,184799999.0
2007-01-02 07:26:00,1.60787,1.60796,1.6076,1.60766,168900000.0
2007-01-02 07:27:00,1.60776,1.60811,1.60776,1.608,257600000.0
2007-01-02 07:28:00,1.60798,1.60821,1.60787,1.60813,212399998.0
2007-01-02 07:29:00,1.6079,1.60809,1.60765,1.60765,396699997.0
2007-01-02 07:30:00,1.60755,1.60819,1.60753,1.60802,426700000.0
2007-01-02 07:31:00,1.60819,1.60834,1.60762,1.6081,302899996.0
2007-01-02 07:32:00,1.60771,1.6078,1.60758,1.60779,133900000.0
2007-01-02 07:33:00,1.60786,1.60802,1.60774,1.60784,307900000.0
2007-01-02 07:34:00,1.60792,1.60805,1.60754,1.60761,162199998.0
2007-01-02 07:35:00,1.60775,1.60803,1.60758,1.60803,204199998.0
2007-01-02 07:36:00,1.60765,1.60815,1.60752,1.60815,226700001.0
2007-01-02 07:37:00,1.60812,1.60818,1.60745,1.60745,281699998.0
2007-01-02 07:38:00,1.6081,1.60817,1.60731,1.60731,349600003.0
2007-01-02 07:39:00,1.60739,1.6079,1.60739,1.60781,270899998.0
2007-01-02 07:40:00,1.60741,1.60811,1.6073,1.60794,348399995.0
2007-01-02 07:41:00,1.60794,1.60794,1.6075,1.60771,257700000.0
2007-01-02 07:42:00,1.60778,1.60829,1.60772,1.60821,309300002.0
2007-01-02 07:43:00,1.60794,1.6081,1.60772,1.60784,383800002.0
2007-01-02 07:44:00,1.60807,1.60807,1.60771,1.60787,431999999.0
2007-01-02 07:45:00,1.6078,1.60793,1.6075,1.60753,234000000.0
2007-01-02 07:46:00,1.60779,1.60779,1.60757,1.60775,270800004.0
2007-01-02 07:47:00,1.60763,1.60783,1.60763,1.60781,295100003.0
2007-01-02 07:48:00,1.60757,1.60791,1.60757,1.60791,416300000.0
2007-01-02 07:49:00,1.6077,1.60829,1.60765,1.60793,410599999.0
2007-01-02 07:50:00,1.60788,1.60815,1.60773,1.60787,448999998.0
2007-01-02 07:51:00,1.6081,1.60839,1.60749,1.60749,330200005.0
2007-01-02 07:52:00,1.6078,1.60791,1.60754,1.60763,300000000.0
2007-01-02 07:53:00,1.6076,1.60804,1.6076,1.60778,416900004.0
2007-01-02 07:54:00,1.60758,1.60791,1.60738,1.60791,347199997.0
2007-01-02 07:55:00,1.60773,1.60792,1.60773,1.60784,254799996.0
2007-01-02 07:56:00,1.60749,1.60814,1.60733,1.60802,287600000.0
2007-01-02 07:57:00,1.60799,1.60816,1.6077,1.60791,336499992.0
2007-01-02 07:58:00,1.60745,1.60797,1.60725,1.60751,385199996.0
2007-01-02 07:59:00,1.60768,1.60806,1.60753,1.6079,359800001.0
2007-01-02 08:00:00,1.6076,1.60795,1.60758,1.6077,199800000.0
2007-01-02 08:01:00,1.60769,1.60785,1.60738,1.60746,580399991.0
2007-01-02 08:02:00,1.60765,1.60781,1.60736,1.60766,181500002.0
2007-01-02 08:03:00,1.60761,1.60805,1.60738,1.60805,243200004.0
2007-01-02 08:04:00,1.60731,1.60786,1.60727,1.60766,241400006.0
2007-01-02 08:05:00,1.60724,1.6077,1.60724,1.60747,407300001.0
2007-01-02 08:06:00,1.60765,1.60785,1.60755,1.6076,415100000.0
2007-01-02 08:07:00,1.60786,1.60799,1.60705,1.60716,410400000.0
2007-01-02 08:08:00,1.6075,1.60782,1.60739,1.60778,320799999.0
2007-01-02 08:09:00,1.60778,1.60796,1.6076,1.60788,215700001.0
2007-01-02 08:10:00,1.60767,1.60782,1.6073,1.60759,299299999.0
2007-01-02 08:11:00,1.60739,1.60759,1.60736,1.60757,233500000.0
2007-01-02 08:12:00,1.60772,1.60795,1.60745,1.60772,406600003.0
2007-01-02 08:13:00,1.608,1.60802,1.60757,1.60763,410000000.0
2007-01-02 08:14:00,1.60772,1.60785,1.60744,1.60744,300799999.0
2007-01-02 08:15:00,1.60787,1.60787,1.60757,1.60768,352299997.0
2007-01-02 08:16:00,1.60761,1.60792,1.60713,1.60713,324600000.0
2007-01-02 08:17:00,1.60751,1.60801,1.60751,1.60757,248100000.0
2007-01-02 08:18:00,1.60738,1.60794,1.60727,1.60784,366799997.0
2007-01-02 08:19:00,1.60782,1.60788,1.60746,1.60763,335300002.0
2007-01-02 08:20:00,1.60775,1.60789,1.60737,1.60762,497700001.0
2007-01-02 08:21:00,1.60771,1.60805,1.60748,1.60785,231100002.0
2007-01-02 08:22:00,1.60757,1.608,1.60745,1.60751,318700000.0
2007-01-02 08:23:00,1.60742,1.60778,1.60736,1.6076,437100005.0
2007-01-02 08:24:00,1.60782,1.6079,1.60743,1.60773,318999999.0
2007-01-02 08:25:00,1.60794,1.60803,1.6074,1.60753,328399998.0
2007-01-02 08:26:00,1.6074,1.60787,1.60727,1.60751,279500000.0
2007-01-02 08:27:00,1.6078,1.60808,1.60753,1.60775,293800001.0
2007-01-02 08:28:00,1.60746,1.60799,1.60746,1.6076,350500001.0
2007-01-02 08:29:00,1.60753,1.60808,1.60742,1.60786,453100000.0
2007-01-02 08:30:00,1.60781,1.608,1.60742,1.60751,469999998.0
2007-01-02 08:31:00,1.6074,1.60799,1.60735,1.60794,378799998.0
2007-01-02 08:32:00,1.60748,1.60764,1.60745,1.60753,365800005.0
2007-01-02 08:33:00,1.60763,1.60787,1.60743,1.60769,463300004.0
2007-01-02 08:34:00,1.60755,1.60786,1.60755,1.60774,235600003.0
2007-01-02 08:35:00,1.60777,1.60783,1.60739,1.60748,326800002.0
2007-01-02 08:36:00,1.60773,1.60817,1.60771,1.6081,405399998.0
2007-01-02 08:37:00,1.60795,1.60832,1.60784,1.60826,377900001.0
2007-01-02 08:38:00,1.6079,1.6081,1.60776,1.60803,495800003.0
2007-01-02 08:39:00,1.6081,1.6083,1.60795,1.60826,238500003.0
2007-01-02 08:40:00,1.608,1.60824,1.60773,1.60812,303600002.0
2007-01-02 08:41:00,1.60813,1.60813,1.60748,1.60761,318599997.0
2007-01-02 08:42:00,1.60787,1.60804,1.6075,1.6075,196000000.0
2007-01-02 08:43:00,1.6079,1.60799,1.60761,1.60761,474600004.0
2007-01-02 08:44:00,1.60734,1.60814,1.60734,1.60799,421199997.0
2007-01-02 08:45:00,1.6081,1.6081,1.60704,1.60735,453399995.0
2007-01-02 08:46:00,1.60797,1.60808,1.60728,1.60728,274400000.0
2007-01-02 08:47:00,1.60719,1.60796,1.60718,1.6079,262399998.0
2007-01-02 08:48:00,1.60784,1.60804,1.60737,1.60778,244700004.0
2007-01-02 08:49:00,1.60795,1.60812,1.60756,1.6078,239100002.0
2007-01-02 08:50:00,1.60765,1.60781,1.60731,1.60754,413499994.0
2007-01-02 08:51:00,1.60771,1.60789,1.6071,1.60759,493499997.0
2007-01-02 08:52:00,1.60736,1.60805,1.60728,1.60789,400000005.0
2007-01-02 08:53:00,1.60765,1.60801,1.60709,1.6075,339800003.0
2007-01-02 08:54:00,1.60762,1.60781,1.60716,1.60716,179200000.0
2007-01-02 08:55:00,1.60797,1.60797,1.60742,1.60746,419300001.0
2007-01-02 08:56:00,1.60743,1.60773,1.60715,1.6074,351099998.0
2007-01-02 08:57:00,1.60748,1.60792,1.60738,1.6078,323799996.0
2007-01-02 08:58:00,1.6078,1.60792,1.6076,1.60792,388399995.0
2007-01-02 08:59:00,1.60777,1.60782,1.60701,1.60746,343400000.0
2007-01-02 09:00:00,1.60718,1.60747,1.60698,1.60741,438100002.0
2007-01-02 09:01:00,1.60735,1.60767,1.60703,1.60717,367300004.0
2007-01-02 09:02:00,1.60757,1.60769,1.60726,1.60745,338999999.0
2007-01-02 09:03:00,1.60751,1.60775,1.60718,1.6074,207000003.0
2007-01-02 09:04:00,1.60719,1.60743,1.60698,1.60698,294400002.0
2007-01-02 09:05:00,1.60745,1.60756,1.60686,1.60739,356600002.0
2007-01-02 09:06:00,1.60713,1.60762,1.60681,1.60757,386500003.0
2007-01-02 09:07:00,1.60755,1.60755,1.60672,1.60707,256500004.0
2007-01-02 09:08:00,1.6069,1.60737,1.60666,1.60737,424800005.0
2007-01-02 09:09:00,1.6074,1.60755,1.60704,1.60726,249099997.0
2007-01-02 09:10:00,1.60733,1.6075,1.60699,1.6075,194600000.0
2007-01-02 09:11:00,1.60737,1.60758,1.6072,1.60733,322900001.0
2007-01-02 09:12:00,1.6072,1.60761,1.60711,1.60729,145999998.0
2007-01-02 09:13:00,1.60708,1.60773,1.60705,1.6076,400299999.0
2007-01-02 09:14:00,1.60752,1.60763,1.60701,1.60721,411300007.0
2007-01-02 09:15:00,1.60746,1.60762,1.60712,1.60746,154700000.0
2007-01-02 09:16:00,1.60736,1.60768,1.60696,1.60714,321200001.0
2007-01-02 09:17:00,1.6072,1.60732,1.60686,1.60709,417300000.0
2007-01-02 09:18:00,1.60723,1.60766,1.60723,1.6074,324300003.0
2007-01-02 09:19:00,1.60716,1.6075,1.60705,1.60715,217900000.0
2007-01-02 09:20:00,1.60695,1.60746,1.60678,1.60709,344700002.0
2007-01-02 09:21:00,1.60726,1.60741,1.60702,1.60713,401700002.0
2007-01-02 09:22:00,1.60705,1.60763,1.6069,1.60741,471300001.0
2007-01-02 09:23:00,1.60738,1.60758,1.60712,1.60758,303600004.0
2007-01-02 09:24:00,1.60702,1.6074,1.60685,1.60686,412399999.0
2007-01-02 09:25:00,1.60742,1.60743,1.60677,1.60692,376799999.0
2007-01-02 09:26:00,1.6066,1.60746,1.6066,1.6072,456600000.0
2007-01-02 09:27:00,1.60745,1.60765,1.60702,1.60745,339300003.0
2007-01-02 09:28:00,1.6074,1.60756,1.60701,1.60727,339900002.0
2007-01-02 09:29:00,1.60791,1.60798,1.60687,1.60725,319799999.0
2007-01-02 09:30:00,1.60796,1.60823,1.60776,1.60783,286199999.0
2007-01-02 09:31:00,1.6081,1.60814,1.60755,1.60772,460999996.0
2007-01-02 09:32:00,1.60792,1.6081,1.60755,1.60768,370100000.0
2007-01-02 09:33:00,1.60804,1.60823,1.60772,1.60795,228200004.0
2007-01-02 09:34:00,1.60778,1.60829,1.60774,1.60803,344300000.0
2007-01-02 09:35:00,1.60839,1.60874,1.60817,1.6086,374999999.0
2007-01-02 09:36:00,1.60885,1.60888,1.60839,1.60867,375700000.0
2007-01-02 09:37:00,1.60865,1.60896,1.60835,1.60884,265799996.0
2007-01-02 09:38:00,1.60867,1.60879,1.60817,1.60826,320199998.0
2007-01-02 09:39:00,1.6084,1.60871,1.60823,1.60865,296600000.0
2007-01-02 09:40:00,1.60858,1.60888,1.60818,1.60837,393499993.0
2007-01-02 09:41:00,1.60849,1.60876,1.60829,1.60853,295199998.0
2007-01-02 09:42:00,1.60852,1.60875,1.60828,1.60859,267300003.0
2007-01-02 09:43:00,1.60857,1.60879,1.60829,1.60871,317499997.0
2007-01-02 09:44:00,1.60845,1.60888,1.60829,1.6088,286099999.0
2007-01-02 09:45:00,1.60854,1.60887,1.60809,1.60827,316300002.0
2007-01-02 09:46:00,1.60841,1.60867,1.60821,1.60864,248800001.0
2007-01-02 09:47:00,1.60847,1.60878,1.60824,1.6086,338700000.0
2007-01-02 09:48:00,1.6083,1.6087,1.60806,1.60848,451600006.0
2007-01-02 09:49:00,1.60832,1.60843,1.60774,1.60816,282199998.0
2007-01-02 09:50:00,1.6081,1.60857,1.60787,1.60841,317600001.0
2007-01-02 09:51:00,1.6086,1.60863,1.60789,1.60789,206900002.0
2007-01-02 09:52:00,1.60818,1.60874,1.60818,1.60836,322499996.0
2007-01-02 09:53:00,1.60825,1.60857,1.60807,1.60843,329200000.0
2007-01-02 09:54:00,1.60855,1.60864,1.60807,1.60826,274900005.0
2007-01-02 09:55:00,1.60857,1.6087,1.60803,1.60823,332200002.0
2007-01-02 09:56:00,1.60859,1.60876,1.6085,1.60863,221199994.0
2007-01-02 09:57:00,1.60869,1.60883,1.60868,1.60878,345999996.0
2007-01-02 09:58:00,1.60862,1.60876,1.60862,1.60865,94299998.0
2007-01-02 09:59:00,1.60879,1.60909,1.60877,1.60888,257199998.0
2007-01-02 10:00:00,1.60891,1.60917,1.60891,1.60908,305999999.0
2007-01-02 10:01:00,1.60912,1.60919,1.60898,1.60904,366200000.0
2007-01-02 10:02:00,1.6089,1.60907,1.60876,1.6089,466800001.0
2007-01-02 10:03:00,1.60889,1.60902,1.60874,1.60881,324800001.0
2007-01-02 10:04:00,1.60883,1.6091,1.60883,1.60897,292799998.0
2007-01-02 10:05:00,1.60892,1.60918,1.60876,1.60907,331300003.0
2007-01-02 10:06:00,1.60917,1.60928,1.60909,1.60915,501400000.0
2007-01-02 10:07:00,1.6093,1.60969,1.6093,1.60969,319999999.0
2007-01-02 10:08:00,1.60957,1.60981,1.60957,1.60976,530000004.0
2007-01-02 10:09:00,1.60963,1.60971,1.6095,1.60957,305200001.0
2007-01-02 10:10:00,1.60953,1.60966,1.60939,1.60953,291599999.0
2007-01-02 10:11:00,1.60947,1.60957,1.60921,1.60934,284600002.0
2007-01-02 10:12:00,1.60928,1.60964,1.60924,1.60928,193300000.0
2007-01-02 10:13:00,1.60952,1.60959,1.60948,1.60959,71199999.0
2007-01-02 10:14:00,1.60972,1.60972,1.60946,1.60965,315400002.0
2007-01-02 10:15:00,1.60977,1.60979,1.60953,1.60961,271599999.0
2007-01-02 10:16:00,1.60952,1.6096,1.60936,1.60953,274500000.0
2007-01-02 10:17:00,1.60945,1.60959,1.60926,1.60934,384599999.0
2007-01-02 10:18:00,1.60931,1.60936,1.60915,1.60929,158400002.0
2007-01-02 10:19:00,1.6093,1.60935,1.6092,1.60928,118199997.0
2007-01-02 10:20:00,1.60911,1.6093,1.60911,1.60925,273100001.0
2007-01-02 10:21:00,1.6091,1.60931,1.6091,1.60925,333999996.0
2007-01-02 10:22:00,1.60925,1.60925,1.60898,1.60903,484000004.0
2007-01-02 10:23:00,1.60918,1.60933,1.60907,1.60933,227700004.0
2007-01-02 10:24:00,1.60932,1.60932,1.60901,1.60912,199700001.0
2007-01-02 10:25:00,1.60913,1.60923,1.60879,1.60879,427900002.0
2007-01-02 10:26:00,1.60915,1.60928,1.60888,1.6091,166000003.0
2007-01-02 10:27:00,1.60915,1.60928,1.60907,1.60925,202800002.0
2007-01-02 10:28:00,1.60901,1.60927,1.60841,1.60851,371399998.0
2007-01-02 10:29:00,1.60847,1.60858,1.60832,1.60832,349199999.0
2007-01-02 10:30:00,1.60824,1.60849,1.60822,1.6084,382600001.0
2007-01-02 10:31:00,1.60828,1.60864,1.60828,1.60851,323700004.0
2007-01-02 10:32:00,1.60852,1.60858,1.60831,1.60831,312999998.0
2007-01-02 10:33:00,1.60854,1.60866,1.60838,1.60849,206100000.0
2007-01-02 10:34:00,1.60855,1.6087,1.6085,1.60853,148799997.0
2007-01-02 10:35:00,1.60872,1.60898,1.60866,1.60898,207200002.0
2007-01-02 10:36:00,1.60906,1.6093,1.60896,1.6092,311399999.0
2007-01-02 10:37:00,1.60932,1.60933,1.6091,1.60911,208000002.0
2007-01-02 10:38:00,1.60908,1.60922,1.60902,1.60913,217000002.0
2007-01-02 10:39:00,1.60895,1.60907,1.6089,1.60898,403400005.0
2007-01-02 10:40:00,1.60864,1.60886,1.60862,1.60886,183500003.0
2007-01-02 10:41:00,1.60877,1.60885,1.60861,1.60861,503000001.0
2007-01-02 10:42:00,1.60865,1.60891,1.60865,1.60888,260100002.0
2007-01-02 10:43:00,1.6089,1.60903,1.60857,1.60903,377400002.0
2007-01-02 10:44:00,1.6091,1.60921,1.60899,1.60899,256299999.0
2007-01-02 10:45:00,1.60888,1.60927,1.60888,1.60912,430299999.0
2007-01-02 10:46:00,1.609,1.6093,1.609,1.60918,211899997.0
2007-01-02 10:47:00,1.60937,1.60937,1.60886,1.60886,182900003.0
2007-01-02 10:48:00,1.60905,1.60926,1.60905,1.60926,64100000.0
2007-01-02 10:49:00,1.60938,1.60943,1.60923,1.60923,360099999.0
2007-01-02 10:50:00,1.60923,1.60938,1.60911,1.60914,309800000.0
2007-01-02 10:51:00,1.60919,1.60938,1.60902,1.60925,489499999.0
2007-01-02 10:52:00,1.60927,1.60935,1.6091,1.60928,401900001.0
2007-01-02 10:53:00,1.60931,1.60931,1.60912,1.60921,210400002.0
2007-01-02 10:54:00,1.60916,1.60937,1.60914,1.60925,264600003.0
2007-01-02 10:55:00,1.60911,1.60937,1.60911,1.60928,332400000.0
2007-01-02 10:56:00,1.60932,1.60951,1.60921,1.60939,356200003.0
2007-01-02 10:57:00,1.6093,1.60943,1.6092,1.60941,276700000.0
2007-01-02 10:58:00,1.60925,1.60936,1.60922,1.60931,209599998.0
2007-01-02 10:59:00,1.60923,1.60928,1.60907,1.60917,143599999.0
2007-01-02 11:00:00,1.60922,1.60922,1.60894,1.60912,256600000.0
2007-01-02 11:01:00,1.6093,1.60937,1.6092,1.60937,269999996.0
2007-01-02 11:02:00,1.6093,1.6093,1.60911,1.60918,284300000.0
2007-01-02 11:03:00,1.60918,1.60944,1.60914,1.60928,266900001.0
2007-01-02 11:04:00,1.60939,1.60976,1.60932,1.60966,245000003.0
2007-01-02 11:05:00,1.60951,1.60966,1.60942,1.60942,361200002.0
2007-01-02 11:06:00,1.60953,1.60962,1.60944,1.60945,304799996.0
2007-01-02 11:07:00,1.60956,1.60967,1.60951,1.60954,259800002.0
2007-01-02 11:08:00,1.60984,1.61032,1.60973,1.61012,247299999.0
2007-01-02 11:09:00,1.61024,1.61051,1.61017,1.61023,396700003.0
2007-01-02 11:10:00,1.61022,1.61035,1.61014,1.6102,320500000.0
2007-01-02 11:11:00,1.61045,1.61069,1.61045,1.61056,436899995.0
2007-01-02 11:12:00,1.61058,1.61077,1.61048,1.6106,261100003.0
2007-01-02 11:13:00,1.61077,1.61077,1.61048,1.61072,318600005.0
2007-01-02 11:14:00,1.61043,1.61053,1.61028,1.61051,276000000.0
2007-01-02 11:15:00,1.61033,1.61053,1.61025,1.61053,261100002.0
2007-01-02 11:16:00,1.6103,1.61043,1.61023,1.61028,204400005.0
2007-01-02 11:17:00,1.61028,1.6105,1.61019,1.61034,288300000.0
2007-01-02 11:18:00,1.61049,1.61057,1.61038,1.6105,234100003.0
2007-01-02 11:19:00,1.61022,1.61041,1.60974,1.60974,334400006.0
2007-01-02 11:20:00,1.60959,1.60987,1.60952,1.60987,437100001.0
2007-01-02 11:21:00,1.61003,1.61017,1.60995,1.61009,352599997.0
2007-01-02 11:22:00,1.60991,1.61024,1.60991,1.61024,160399998.0
2007-01-02 11:23:00,1.61016,1.61031,1.61011,1.61012,388500006.0
2007-01-02 11:24:00,1.61014,1.61038,1.61012,1.6102,422600002.0
2007-01-02 11:25:00,1.61024,1.6103,1.60997,1.6102,318800000.0
2007-01-02 11:26:00,1.61024,1.61041,1.61024,1.61037,251599997.0
2007-01-02 11:27:00,1.61035,1.61048,1.61026,1.61032,248500000.0
2007-01-02 11:28:00,1.61035,1.61044,1.61023,1.61029,255600001.0
2007-01-02 11:29:00,1.61023,1.61047,1.61012,1.61021,367199998.0
2007-01-02 11:30:00,1.61016,1.61036,1.61016,1.61035,323000000.0
2007-01-02 11:31:00,1.61026,1.61042,1.61024,1.61032,231500001.0
2007-01-02 11:32:00,1.61023,1.61039,1.61018,1.61035,468700003.0
2007-01-02 11:33:00,1.61037,1.61053,1.61026,1.61046,263500002.0
2007-01-02 11:34:00,1.61053,1.61069,1.61044,1.6105,550899999.0
2007-01-02 11:35:00,1.61058,1.6107,1.61044,1.61053,295399997.0
2007-01-02 11:36:00,1.61058,1.61062,1.61041,1.61048,257200001.0
2007-01-02 11:37:00,1.61051,1.61084,1.61051,1.61078,469400000.0
2007-01-02 11:38:00,1.61083,1.611,1.61075,1.61093,425199994.0
2007-01-02 11:39:00,1.61085,1.61086,1.61056,1.61056,291300004.0
2007-01-02 11:40:00,1.61036,1.61071,1.61036,1.61071,333200004.0
2007-01-02 11:41:00,1.61053,1.61071,1.61046,1.61059,459399996.0
2007-01-02 11:42:00,1.61032,1.61055,1.61028,1.61048,280699996.0
2007-01-02 11:43:00,1.61024,1.61046,1.61024,1.61033,347599997.0
2007-01-02 11:44:00,1.61035,1.61046,1.61025,1.61032,221200000.0
2007-01-02 11:45:00,1.61037,1.61055,1.61032,1.61049,288499999.0
2007-01-02 11:46:00,1.61034,1.61049,1.61023,1.61034,286800001.0
2007-01-02 11:47:00,1.61038,1.61049,1.61026,1.61036,400900002.0
2007-01-02 11:48:00,1.61062,1.61066,1.6103,1.61037,371899999.0
2007-01-02 11:49:00,1.6104,1.61052,1.61022,1.6104,415899996.0
2007-01-02 11:50:00,1.61037,1.61052,1.61033,1.61042,320499996.0
2007-01-02 11:51:00,1.61039,1.61043,1.61021,1.61025,375500000.0
2007-01-02 11:52:00,1.61031,1.61052,1.61017,1.61042,410800003.0
2007-01-02 11:53:00,1.61055,1.6107,1.61048,1.61062,480800001.0
2007-01-02 11:54:00,1.61053,1.61062,1.61037,1.61048,236200000.0
2007-01-02 11:55:00,1.61024,1.61061,1.61024,1.61044,522899996.0
2007-01-02 11:56:00,1.61046,1.61065,1.61034,1.61056,283500001.0
2007-01-02 11:57:00,1.61061,1.61068,1.61048,1.61057,372400003.0
2007-01-02 11:58:00,1.61051,1.61062,1.61034,1.61051,316300001.0
2007-01-02 11:59:00,1.61051,1.61066,1.61043,1.61054,263799998.0
2007-01-02 12:00:00,1.61066,1.6108,1.61055,1.61068,353200000.0
2007-01-02 12:01:00,1.61076,1.61086,1.61061,1.61071,291600001.0
2007-01-02 12:02:00,1.61093,1.611,1.61077,1.6109,468200001.0
2007-01-02 12:03:00,1.61076,1.61089,1.6105,1.61069,234700000.0
2007-01-02 12:04:00,1.61064,1.61072,1.61055,1.61067,195600001.0
2007-01-02 12:05:00,1.61065,1.61074,1.61059,1.61061,202400000.0
2007-01-02 12:06:00,1.61075,1.61086,1.61049,1.61075,292400000.0
2007-01-02 12:07:00,1.61073,1.61073,1.6105,1.6105,405099997.0
2007-01-02 12:08:00,1.61071,1.61082,1.61056,1.6107,384300001.0
2007-01-02 12:09:00,1.61066,1.61075,1.61036,1.61052,337800003.0
2007-01-02 12:10:00,1.61052,1.61052,1.61016,1.61016,237000002.0
2007-01-02 12:11:00,1.61036,1.61058,1.61035,1.61044,381599996.0
2007-01-02 12:12:00,1.61039,1.61044,1.61027,1.61031,286800000.0
2007-01-02 12:13:00,1.61048,1.61059,1.61037,1.61042,254600002.0
2007-01-02 12:14:00,1.61061,1.61071,1.61053,1.61062,181499999.0
2007-01-02 12:15:00,1.61063,1.61063,1.61042,1.61049,380399999.0
2007-01-02 12:16:00,1.61034,1.6106,1.61034,1.6105,280100008.0
2007-01-02 12:17:00,1.61047,1.61047,1.61026,1.61036,235400005.0
2007-01-02 12:18:00,1.61039,1.61047,1.61031,1.61032,347700000.0
2007-01-02 12:19:00,1.61042,1.6106,1.6104,1.61051,326299997.0
2007-01-02 12:20:00,1.61046,1.61056,1.61034,1.61048,208900001.0
2007-01-02 12:21:00,1.61044,1.61047,1.61024,1.61038,370200000.0
2007-01-02 12:22:00,1.61044,1.61057,1.61036,1.61048,251200001.0
2007-01-02 12:23:00,1.6104,1.61049,1.61016,1.61033,192299999.0
2007-01-02 12:24:00,1.61036,1.61061,1.61036,1.61061,132299998.0
2007-01-02 12:25:00,1.61057,1.61062,1.6103,1.61045,438099995.0
2007-01-02 12:26:00,1.61037,1.61058,1.61034,1.61036,189100000.0
2007-01-02 12:27:00,1.61034,1.6105,1.61024,1.6105,404399995.0
2007-01-02 12:28:00,1.6104,1.61055,1.61024,1.61043,334800004.0
2007-01-02 12:29:00,1.6106,1.61074,1.61045,1.61045,245400000.0
2007-01-02 12:30:00,1.61059,1.61076,1.6105,1.61061,256099999.0
2007-01-02 12:31:00,1.6107,1.6107,1.61042,1.61056,186800005.0
2007-01-02 12:32:00,1.61062,1.61073,1.61051,1.61061,428200000.0
2007-01-02 12:33:00,1.6106,1.6106,1.61036,1.6105,219000000.0
2007-01-02 12:34:00,1.61055,1.61062,1.61037,1.61052,391199999.0
2007-01-02 12:35:00,1.6105,1.61057,1.61008,1.61008,264999998.0
2007-01-02 12:36:00,1.61016,1.61031,1.6101,1.61016,264100002.0
2007-01-02 12:37:00,1.61025,1.61034,1.61017,1.61032,212000001.0
2007-01-02 12:38:00,1.61017,1.61033,1.61009,1.61019,377599997.0
2007-01-02 12:39:00,1.61004,1.61018,1.61,1.61017,329100000.0
2007-01-02 12:40:00,1.61022,1.6103,1.61003,1.61008,289400008.0
2007-01-02 12:41:00,1.61025,1.61038,1.61016,1.61016,260399999.0
2007-01-02 12:42:00,1.61037,1.61038,1.61015,1.61025,230200002.0
2007-01-02 12:43:00,1.61022,1.61044,1.61016,1.61025,238200000.0
2007-01-02 12:44:00,1.61014,1.61031,1.61,1.6102,114500003.0
2007-01-02 12:45:00,1.61022,1.61036,1.61017,1.61025,329699999.0
2007-01-02 12:46:00,1.61035,1.61044,1.61019,1.61027,336799998.0
2007-01-02 12:47:00,1.61013,1.6103,1.61013,1.61028,194000004.0
2007-01-02 12:48:00,1.61013,1.61026,1.60996,1.61005,390400001.0
2007-01-02 12:49:00,1.6101,1.6101,1.60974,1.60993,236499996.0
2007-01-02 12:50:00,1.60976,1.60994,1.6097,1.60991,354800001.0
2007-01-02 12:51:00,1.61,1.61,1.60979,1.60984,226000002.0
2007-01-02 12:52:00,1.60953,1.60998,1.60953,1.60982,479400004.0
2007-01-02 12:53:00,1.60968,1.60985,1.60953,1.60985,343400004.0
2007-01-02 12:54:00,1.60961,1.60974,1.60957,1.60971,300600006.0
2007-01-02 12:55:00,1.60967,1.60982,1.60949,1.60954,331299999.0
2007-01-02 12:56:00,1.60935,1.60942,1.60912,1.60932,292499998.0
2007-01-02 12:57:00,1.60927,1.60962,1.60927,1.60962,240899997.0
2007-01-02 12:58:00,1.6094,1.6096,1.60936,1.60948,321000000.0
2007-01-02 12:59:00,1.60942,1.60993,1.60942,1.60993,227700000.0
2007-01-02 13:00:00,1.60987,1.61,1.60985,1.61,200300002.0
2007-01-02 13:01:00,1.61001,1.61001,1.60976,1.60988,254699996.0
2007-01-02 13:02:00,1.60976,1.60986,1.60955,1.6097,174000002.0
2007-01-02 13:03:00,1.60982,1.60985,1.60964,1.60978,357799997.0
2007-01-02 13:04:00,1.6097,1.60987,1.60951,1.60964,401400003.0
2007-01-02 13:05:00,1.60984,1.61009,1.60983,1.60995,243600002.0
2007-01-02 13:06:00,1.60977,1.61007,1.60977,1.60992,283499998.0
2007-01-02 13:07:00,1.60995,1.60995,1.60972,1.60972,320400005.0
2007-01-02 13:08:00,1.61002,1.61002,1.60979,1.60979,210300004.0
2007-01-02 13:09:00,1.60999,1.60999,1.60987,1.60987,94199999.0
2007-01-02 13:10:00,1.60974,1.60995,1.60974,1.60988,207799999.0
2007-01-02 13:11:00,1.60983,1.60983,1.60959,1.6096,225299999.0
2007-01-02 13:12:00,1.60962,1.60975,1.60952,1.60954,381899996.0
2007-01-02 13:13:00,1.60974,1.60987,1.60961,1.60961,367500008.0
2007-01-02 13:14:00,1.60978,1.60995,1.60963,1.60995,427500003.0
2007-01-02 13:15:00,1.60983,1.60983,1.60952,1.60952,79100002.0
2007-01-02 13:16:00,1.60954,1.60964,1.60938,1.60938,233200002.0
2007-01-02 13:17:00,1.60948,1.60986,1.60948,1.60973,383000000.0
2007-01-02 13:18:00,1.60967,1.60993,1.60953,1.60966,394100000.0
2007-01-02 13:19:00,1.60948,1.60968,1.60936,1.60954,189800000.0
2007-01-02 13:20:00,1.60963,1.6097,1.6095,1.60957,338300002.0
2007-01-02 13:21:00,1.60968,1.60981,1.60953,1.6097,334899998.0
2007-01-02 13:22:00,1.60963,1.60981,1.60958,1.60965,270900000.0
2007-01-02 13:23:00,1.60957,1.60967,1.60916,1.60929,380200004.0
2007-01-02 13:24:00,1.60926,1.60951,1.60914,1.60939,379000004.0
2007-01-02 13:25:00,1.60954,1.60954,1.60923,1.60948,621299997.0
2007-01-02 13:26:00,1.60948,1.60961,1.60929,1.60929,126900000.0
2007-01-02 13:27:00,1.60958,1.60962,1.60944,1.60944,142300000.0
2007-01-02 13:28:00,1.60943,1.60953,1.60927,1.60944,309300002.0
2007-01-02 13:29:00,1.60923,1.60923,1.60892,1.609,260399998.0
2007-01-02 13:30:00,1.60903,1.60921,1.60903,1.60917,370899998.0
2007-01-02 13:31:00,1.60919,1.60942,1.60915,1.60932,314700001.0
2007-01-02 13:32:00,1.60929,1.60937,1.60915,1.60915,254900000.0
2007-01-02 13:33:00,1.60918,1.60944,1.60887,1.6093,307700001.0
2007-01-02 13:34:00,1.60922,1.60931,1.60906,1.60922,247499998.0
2007-01-02 13:35:00,1.60911,1.60934,1.60909,1.6092,423200002.0
2007-01-02 13:36:00,1.60923,1.60928,1.60905,1.60914,296400001.0
2007-01-02 13:37:00,1.60924,1.60948,1.60923,1.60946,453600002.0
2007-01-02 13:38:00,1.60946,1.60966,1.60946,1.60959,328400002.0
2007-01-02 13:39:00,1.60952,1.60952,1.60925,1.60951,252999998.0
2007-01-02 13:40:00,1.60949,1.60949,1.60929,1.60946,374400001.0
2007-01-02 13:41:00,1.6095,1.6095,1.60923,1.60923,67900000.0
2007-01-02 13:42:00,1.6095,1.60955,1.60935,1.60948,229200006.0
2007-01-02 13:43:00,1.60952,1.60952,1.60931,1.60931,222900001.0
2007-01-02 13:44:00,1.60948,1.60948,1.60923,1.60932,404999999.0
2007-01-02 13:45:00,1.60962,1.60991,1.6096,1.6099,266600002.0
2007-01-02 13:46:00,1.6097,1.60981,1.60961,1.60981,354600000.0
2007-01-02 13:47:00,1.60965,1.60997,1.60965,1.60981,329199998.0
2007-01-02 13:48:00,1.60995,1.61001,1.60971,1.60978,371299997.0
2007-01-02 13:49:00,1.61002,1.6101,1.60992,1.60993,270100003.0
2007-01-02 13:50:00,1.60997,1.60998,1.60976,1.60978,324999999.0
2007-01-02 13:51:00,1.60971,1.61,1.60971,1.60997,374499993.0
2007-01-02 13:52:00,1.60993,1.60993,1.60979,1.60979,62400000.0
2007-01-02 13:53:00,1.60975,1.60987,1.60968,1.60979,293800003.0
2007-01-02 13:54:00,1.60973,1.60981,1.6095,1.60968,393900002.0
2007-01-02 13:55:00,1.60956,1.60965,1.60936,1.60943,484400000.0
2007-01-02 13:56:00,1.60941,1.60948,1.60928,1.60939,248000007.0
2007-01-02 13:57:00,1.60933,1.60949,1.60926,1.60928,349099999.0
2007-01-02 13:58:00,1.60923,1.60931,1.60904,1.60921,327800000.0
2007-01-02 13:59:00,1.60904,1.60948,1.60904,1.60948,182300001.0
2007-01-02 14:00:00,1.60942,1.60957,1.60931,1.60944,236000000.0
2007-01-02 14:01:00,1.60946,1.60948,1.60922,1.60922,338700000.0
2007-01-02 14:02:00,1.60947,1.6095,1.60931,1.60938,450800000.0
2007-01-02 14:03:00,1.60903,1.60954,1.60903,1.60942,140200002.0
2007-01-02 14:04:00,1.60944,1.60951,1.60932,1.60937,214699998.0
2007-01-02 14:05:00,1.60957,1.60975,1.6095,1.60967,199900002.0
2007-01-02 14:06:00,1.60956,1.60967,1.60937,1.6095,225499999.0
2007-01-02 14:07:00,1.60935,1.60948,1.60928,1.60942,305799998.0
2007-01-02 14:08:00,1.60936,1.60948,1.60919,1.60932,260000000.0
2007-01-02 14:09:00,1.6093,1.60943,1.60919,1.60936,248700000.0
2007-01-02 14:10:00,1.60937,1.60937,1.60919,1.60919,345799998.0
2007-01-02 14:11:00,1.60922,1.60939,1.60921,1.6093,274000001.0
2007-01-02 14:12:00,1.60914,1.60939,1.60912,1.60937,396200001.0
2007-01-02 14:13:00,1.6094,1.60947,1.60919,1.6094,243899998.0
2007-01-02 14:14:00,1.60917,1.60928,1.6091,1.60926,164200004.0
2007-01-02 14:15:00,1.60924,1.60937,1.60924,1.60937,95000000.0
2007-01-02 14:16:00,1.6093,1.6094,1.6093,1.6094,45600001.0
2007-01-02 14:17:00,1.60926,1.60941,1.60919,1.60927,270300001.0
2007-01-02 14:18:00,1.6094,1.60945,1.60925,1.60929,323099998.0
2007-01-02 14:19:00,1.60948,1.60957,1.60938,1.60945,295099997.0
2007-01-02 14:20:00,1.60953,1.60971,1.60928,1.60962,478299999.0
2007-01-02 14:21:00,1.6094,1.60959,1.6094,1.60951,393400006.0
2007-01-02 14:22:00,1.60958,1.60962,1.60938,1.6095,341500000.0
2007-01-02 14:23:00,1.60954,1.60963,1.6094,1.60949,228800001.0
2007-01-02 14:24:00,1.60949,1.60968,1.60942,1.60953,368700005.0
2007-01-02 14:25:00,1.60959,1.60961,1.60955,1.60955,91299997.0
2007-01-02 14:26:00,1.60943,1.60964,1.60937,1.60952,254100001.0
2007-01-02 14:27:00,1.6094,1.60961,1.60931,1.60957,317999997.0
2007-01-02 14:28:00,1.60952,1.6096,1.60936,1.60944,310599998.0
2007-01-02 14:29:00,1.6096,1.60965,1.60942,1.60958,336899996.0
2007-01-02 14:30:00,1.60962,1.60962,1.60937,1.60937,401100002.0
2007-01-02 14:31:00,1.60957,1.60957,1.60924,1.6094,139099998.0
2007-01-02 14:32:00,1.60954,1.60967,1.6094,1.60948,381199997.0
2007-01-02 14:33:00,1.60941,1.60957,1.60941,1.60955,223100000.0
2007-01-02 14:34:00,1.60949,1.60956,1.60931,1.60956,220500001.0
2007-01-02 14:35:00,1.60937,1.60955,1.60921,1.6094,356500001.0
2007-01-02 14:36:00,1.60947,1.60955,1.60932,1.60947,230800002.0
2007-01-02 14:37:00,1.60957,1.60964,1.60948,1.6095,256400002.0
2007-01-02 14:38:00,1.60967,1.60967,1.60951,1.60956,178000002.0
2007-01-02 14:39:00,1.60958,1.60968,1.60948,1.60956,199700000.0
2007-01-02 14:40:00,1.60971,1.60971,1.6095,1.6095,48200001.0
2007-01-02 14:41:00,1.60959,1.60964,1.60952,1.60964,82399999.0
2007-01-02 14:42:00,1.60974,1.60979,1.60954,1.60976,390600000.0
2007-01-02 14:43:00,1.60958,1.60975,1.60946,1.60975,341000006.0
2007-01-02 14:44:00,1.60967,1.60968,1.60947,1.60947,316300003.0
2007-01-02 14:45:00,1.60972,1.60972,1.6096,1.6096,36000000.0
2007-01-02 14:46:00,1.60973,1.60978,1.60963,1.6097,119799999.0
2007-01-02 14:47:00,1.6097,1.60975,1.60957,1.60968,164600001.0
2007-01-02 14:48:00,1.60972,1.60979,1.60956,1.60959,336800003.0
2007-01-02 14:49:00,1.60974,1.60985,1.60964,1.60975,259000002.0
2007-01-02 14:50:00,1.60983,1.60988,1.60966,1.60975,376200005.0
2007-01-02 14:51:00,1.60968,1.6098,1.60944,1.60976,348999999.0
2007-01-02 14:52:00,1.60982,1.60983,1.60969,1.6097,297299999.0
2007-01-02 14:53:00,1.60978,1.6099,1.6096,1.6096,317800006.0
2007-01-02 14:54:00,1.60976,1.60987,1.60962,1.60978,278299998.0
2007-01-02 14:55:00,1.60959,1.60979,1.60959,1.60971,227600002.0
2007-01-02 14:56:00,1.60961,1.6099,1.60955,1.6099,375200002.0
2007-01-02 14:57:00,1.60974,1.60988,1.60968,1.60977,285800006.0
2007-01-02 14:58:00,1.60973,1.60985,1.60964,1.6097,133300003.0
2007-01-02 14:59:00,1.6098,1.60988,1.60965,1.60969,284600000.0
2007-01-02 15:00:00,1.60984,1.60988,1.60972,1.60984,189500003.0
2007-01-02 15:01:00,1.60992,1.60992,1.60957,1.60957,447400001.0
2007-01-02 15:02:00,1.60985,1.60998,1.60984,1.60992,267400002.0
2007-01-02 15:03:00,1.60978,1.60993,1.60975,1.60985,275799999.0
2007-01-02 15:04:00,1.60986,1.6099,1.6097,1.60978,210300001.0
2007-01-02 15:05:00,1.60972,1.60993,1.60961,1.6097,203600000.0
2007-01-02 15:06:00,1.60996,1.61027,1.60989,1.61012,202499997.0
2007-01-02 15:07:00,1.61012,1.61031,1.61,1.61022,205899999.0
2007-01-02 15:08:00,1.61015,1.61017,1.60978,1.61008,303500000.0
2007-01-02 15:09:00,1.61007,1.61023,1.60997,1.61018,368799999.0
2007-01-02 15:10:00,1.6101,1.61029,1.60996,1.61015,444200004.0
2007-01-02 15:11:00,1.61004,1.61028,1.61004,1.61015,232299997.0
2007-01-02 15:12:00,1.61022,1.61022,1.60999,1.6101,320499996.0
2007-01-02 15:13:00,1.61017,1.61023,1.60999,1.61012,226400002.0
2007-01-02 15:14:00,1.61009,1.61023,1.61003,1.61015,282199999.0
2007-01-02 15:15:00,1.61015,1.61036,1.6101,1.61024,405700005.0
2007-01-02 15:16:00,1.61017,1.61039,1.61014,1.6103,388399999.0
2007-01-02 15:17:00,1.61037,1.61053,1.61032,1.61045,239299997.0
2007-01-02 15:18:00,1.61047,1.61049,1.61001,1.61021,323399996.0
2007-01-02 15:19:00,1.61015,1.61027,1.61004,1.61027,241999999.0
2007-01-02 15:20:00,1.61028,1.61036,1.61015,1.6103,377700000.0
2007-01-02 15:21:00,1.61023,1.61049,1.61006,1.61037,153500000.0
2007-01-02 15:22:00,1.61053,1.61057,1.61031,1.61031,379400005.0
2007-01-02 15:23:00,1.61045,1.61059,1.61023,1.61023,266500001.0
2007-01-02 15:24:00,1.61036,1.61058,1.61029,1.61038,438600005.0
2007-01-02 15:25:00,1.61046,1.61063,1.61032,1.61063,273500001.0
2007-01-02 15:26:00,1.61062,1.61087,1.61051,1.61066,272700000.0
2007-01-02 15:27:00,1.61073,1.61082,1.61054,1.6107,319100005.0
2007-01-02 15:28:00,1.6106,1.61073,1.61059,1.6107,382000004.0
2007-01-02 15:29:00,1.61071,1.61082,1.61054,1.61064,274900000.0
2007-01-02 15:30:00,1.61073,1.61084,1.61051,1.61066,325199995.0
2007-01-02 15:31:00,1.61078,1.61109,1.61071,1.61107,178899998.0
2007-01-02 15:32:00,1.61117,1.61143,1.61107,1.61126,328499998.0
2007-01-02 15:33:00,1.61152,1.61153,1.61126,1.61144,234599998.0
2007-01-02 15:34:00,1.6116,1.61176,1.61144,1.61157,249099996.0
2007-01-02 15:35:00,1.61167,1.6118,1.61159,1.61173,327400003.0
2007-01-02 15:36:00,1.61167,1.61184,1.61165,1.61182,314700001.0
2007-01-02 15:37:00,1.61178,1.61179,1.61152,1.61152,253599998.0
2007-01-02 15:38:00,1.61157,1.61171,1.61145,1.61156,195200000.0
2007-01-02 15:39:00,1.61146,1.6116,1.61136,1.61151,286700002.0
2007-01-02 15:40:00,1.61135,1.6115,1.6113,1.6113,210100001.0
2007-01-02 15:41:00,1.61142,1.61142,1.61118,1.61125,403300001.0
2007-01-02 15:42:00,1.61125,1.61176,1.6111,1.61164,248600003.0
2007-01-02 15:43:00,1.61151,1.61168,1.61141,1.61159,248200000.0
2007-01-02 15:44:00,1.61132,1.61144,1.61117,1.61119,145300000.0
2007-01-02 15:45:00,1.61111,1.61137,1.61109,1.61124,253200002.0
2007-01-02 15:46:00,1.61112,1.61155,1.61112,1.61145,507600001.0
2007-01-02 15:47:00,1.61148,1.61156,1.61132,1.61134,255300000.0
2007-01-02 15:48:00,1.61135,1.61151,1.61128,1.61128,332300005.0
2007-01-02 15:49:00,1.61104,1.61135,1.61104,1.61128,335599998.0
2007-01-02 15:50:00,1.61119,1.61136,1.61118,1.61131,267300003.0
2007-01-02 15:51:00,1.61133,1.61139,1.61105,1.61105,398199999.0
2007-01-02 15:52:00,1.61111,1.61126,1.61102,1.61117,396600008.0
2007-01-02 15:53:00,1.6113,1.61138,1.61113,1.61113,220100001.0
2007-01-02 15:54:00,1.6113,1.61142,1.61114,1.61133,329200004.0
2007-01-02 15:55:00,1.61128,1.61132,1.61114,1.61126,133300002.0
2007-01-02 15:56:00,1.61117,1.61127,1.61103,1.61117,319900002.0
2007-01-02 15:57:00,1.61116,1.61145,1.61105,1.61129,147200000.0
2007-01-02 15:58:00,1.61133,1.61142,1.61123,1.61123,141400000.0
2007-01-02 15:59:00,1.61115,1.61127,1.61108,1.61118,336700004.0
2007-01-02 16:00:00,1.61106,1.61137,1.61101,1.61137,342699995.0
2007-01-02 16:01:00,1.61122,1.61141,1.61106,1.61119,237699998.0
2007-01-02 16:02:00,1.61113,1.61122,1.61096,1.61101,325999998.0
2007-01-02 16:03:00,1.61111,1.61143,1.61094,1.61135,355899998.0
2007-01-02 16:04:00,1.61139,1.61145,1.61125,1.61125,353800004.0
2007-01-02 16:05:00,1.61147,1.6115,1.61127,1.61132,233600000.0
2007-01-02 16:06:00,1.61125,1.6115,1.61125,1.61142,447200009.0
2007-01-02 16:07:00,1.61138,1.61148,1.61125,1.61137,286100006.0
2007-01-02 16:08:00,1.61139,1.61149,1.61139,1.61147,124999998.0
2007-01-02 16:09:00,1.61129,1.61147,1.61129,1.61147,224100002.0
2007-01-02 16:10:00,1.61136,1.61144,1.61112,1.61132,306300001.0
2007-01-02 16:11:00,1.61133,1.61133,1.61106,1.61108,177999998.0
2007-01-02 16:12:00,1.61127,1.61138,1.61115,1.6112,191599998.0
2007-01-02 16:13:00,1.61111,1.61127,1.61095,1.61105,328900006.0
2007-01-02 16:14:00,1.61099,1.61123,1.61087,1.61123,442099997.0
2007-01-02 16:15:00,1.61103,1.6113,1.61084,1.61105,235499998.0
2007-01-02 16:16:00,1.61128,1.61128,1.61105,1.6111,301800001.0
2007-01-02 16:17:00,1.61114,1.61129,1.61112,1.61125,168000001.0
2007-01-02 16:18:00,1.61117,1.61125,1.61105,1.61125,251099996.0
2007-01-02 16:19:00,1.61117,1.61121,1.61102,1.61109,334399998.0
2007-01-02 16:20:00,1.61112,1.61121,1.61095,1.61113,407900001.0
2007-01-02 16:21:00,1.61103,1.61114,1.61093,1.61099,75600000.0
2007-01-02 16:22:00,1.61092,1.61105,1.61076,1.61093,299399997.0
2007-01-02 16:23:00,1.61092,1.6111,1.61088,1.61088,325099993.0
2007-01-02 16:24:00,1.61082,1.61113,1.61082,1.61093,264699999.0
2007-01-02 16:25:00,1.61082,1.61095,1.61079,1.61095,200200001.0
2007-01-02 16:26:00,1.61068,1.61085,1.61043,1.61073,209300001.0
2007-01-02 16:27:00,1.6106,1.61085,1.6106,1.61071,303500001.0
2007-01-02 16:28:00,1.61048,1.61072,1.61048,1.61068,306000000.0
2007-01-02 16:29:00,1.61064,1.61075,1.61055,1.61075,169300002.0
2007-01-02 16:30:00,1.61032,1.61069,1.61032,1.61067,246600001.0
2007-01-02 16:31:00,1.61062,1.61075,1.61045,1.61062,323200002.0
2007-01-02 16:32:00,1.61059,1.61069,1.61051,1.61068,199800002.0
2007-01-02 16:33:00,1.61069,1.61076,1.61051,1.61051,188699999.0
2007-01-02 16:34:00,1.6107,1.61082,1.61055,1.61072,285400000.0
2007-01-02 16:35:00,1.61054,1.61066,1.61054,1.61066,44799999.0
2007-01-02 16:36:00,1.61062,1.61071,1.61051,1.6106,238000004.0
2007-01-02 16:37:00,1.61059,1.61076,1.61056,1.61056,272700003.0
2007-01-02 16:38:00,1.61059,1.61082,1.6105,1.61082,502900007.0
2007-01-02 16:39:00,1.61082,1.61088,1.6106,1.61069,299599995.0
2007-01-02 16:40:00,1.61074,1.61083,1.61058,1.61061,246999998.0
2007-01-02 16:41:00,1.61068,1.61076,1.61054,1.61054,197200000.0
2007-01-02 16:42:00,1.61048,1.61085,1.61048,1.61076,369800001.0
2007-01-02 16:43:00,1.61062,1.61075,1.61045,1.61064,440599997.0
2007-01-02 16:44:00,1.61056,1.61073,1.61053,1.61066,296000001.0
2007-01-02 16:45:00,1.61059,1.61073,1.61051,1.61068,325399999.0
2007-01-02 16:46:00,1.61068,1.61075,1.61055,1.61068,157900000.0
2007-01-02 16:47:00,1.61055,1.61073,1.61049,1.61073,250700002.0
2007-01-02 16:48:00,1.61072,1.6108,1.61058,1.61067,210699999.0
2007-01-02 16:49:00,1.61061,1.61076,1.61058,1.61065,282600000.0
2007-01-02 16:50:00,1.61059,1.61076,1.61053,1.61075,374399999.0
2007-01-02 16:51:00,1.61068,1.61075,1.61043,1.61043,412799997.0
2007-01-02 16:52:00,1.6107,1.61074,1.61061,1.61067,229500001.0
2007-01-02 16:53:00,1.61065,1.61075,1.61053,1.61059,312600001.0
2007-01-02 16:54:00,1.61059,1.61073,1.61042,1.61054,353500002.0
2007-01-02 16:55:00,1.61065,1.61072,1.61047,1.61065,344000000.0
2007-01-02 16:56:00,1.61057,1.61073,1.61049,1.61066,158999999.0
2007-01-02 16:57:00,1.61077,1.61084,1.61066,1.61066,143399999.0
2007-01-02 16:58:00,1.61046,1.61084,1.61046,1.61075,247099998.0
2007-01-02 16:59:00,1.61069,1.61081,1.61051,1.61072,169500003.0
2007-01-02 17:00:00,1.61067,1.61092,1.61064,1.61092,255100001.0
2007-01-02 17:01:00,1.61083,1.611,1.61066,1.611,331500002.0
2007-01-02 17:02:00,1.61104,1.6112,1.6109,1.61108,524199999.0
2007-01-02 17:03:00,1.61099,1.61105,1.61083,1.61096,366800002.0
2007-01-02 17:04:00,1.61082,1.61101,1.61066,1.61084,346100002.0
2007-01-02 17:05:00,1.61095,1.61104,1.61078,1.61086,336900006.0
2007-01-02 17:06:00,1.61094,1.61108,1.61083,1.61092,206900002.0
2007-01-02 17:07:00,1.61085,1.61093,1.61074,1.61089,396899995.0
2007-01-02 17:08:00,1.61096,1.61108,1.61084,1.61099,480800001.0
2007-01-02 17:09:00,1.61085,1.61105,1.61084,1.61097,358600002.0
2007-01-02 17:10:00,1.61084,1.61098,1.61058,1.61069,306100004.0
2007-01-02 17:11:00,1.61072,1.61089,1.61068,1.61083,232300004.0
2007-01-02 17:12:00,1.61075,1.61094,1.61073,1.61091,266699998.0
2007-01-02 17:13:00,1.61079,1.61089,1.61059,1.61078,473799994.0
2007-01-02 17:14:00,1.61064,1.61073,1.61051,1.6107,167400001.0
2007-01-02 17:15:00,1.61068,1.61079,1.61054,1.61063,417699999.0
2007-01-02 17:16:00,1.61054,1.61074,1.61051,1.61071,491600005.0
2007-01-02 17:17:00,1.6106,1.61072,1.61046,1.61059,408200003.0
2007-01-02 17:18:00,1.61064,1.6107,1.61053,1.61053,115800000.0
2007-01-02 17:19:00,1.61087,1.61093,1.61074,1.61081,150000004.0
2007-01-02 17:20:00,1.61089,1.61103,1.61075,1.61101,320099998.0
2007-01-02 17:21:00,1.61096,1.61118,1.61096,1.61116,230700003.0
2007-01-02 17:22:00,1.61121,1.61123,1.6108,1.6108,444200003.0
2007-01-02 17:23:00,1.61096,1.61109,1.61087,1.61089,136900002.0
2007-01-02 17:24:00,1.61099,1.61107,1.61079,1.61079,483299994.0
2007-01-02 17:25:00,1.61098,1.61105,1.61093,1.61101,185700004.0
2007-01-02 17:26:00,1.61093,1.61101,1.61064,1.61091,314100000.0
2007-01-02 17:27:00,1.61097,1.61099,1.61085,1.61085,242100006.0
2007-01-02 17:28:00,1.6107,1.61083,1.61061,1.61083,227900002.0
2007-01-02 17:29:00,1.61071,1.61083,1.6106,1.61082,204300002.0
2007-01-02 17:30:00,1.61062,1.6109,1.61062,1.61087,319700002.0
2007-01-02 17:31:00,1.61071,1.61088,1.61067,1.61075,517199999.0
2007-01-02 17:32:00,1.61082,1.61085,1.61065,1.61072,404799998.0
2007-01-02 17:33:00,1.61086,1.61093,1.61078,1.61088,215600002.0
2007-01-02 17:34:00,1.61073,1.61085,1.61069,1.61082,295700000.0
2007-01-02 17:35:00,1.61071,1.61089,1.6107,1.61088,400799998.0
2007-01-02 17:36:00,1.61082,1.61092,1.61064,1.61071,155500000.0
2007-01-02 17:37:00,1.61078,1.61091,1.61067,1.61069,371900000.0
2007-01-02 17:38:00,1.61074,1.61087,1.61061,1.61082,191700001.0
2007-01-02 17:39:00,1.61064,1.6108,1.61061,1.61075,155899998.0
2007-01-02 17:40:00,1.6106,1.61078,1.61047,1.6107,331799998.0
2007-01-02 17:41:00,1.61071,1.61071,1.61041,1.61041,453599997.0
2007-01-02 17:42:00,1.61054,1.61056,1.61032,1.6104,468200005.0
2007-01-02 17:43:00,1.61041,1.61055,1.6102,1.61037,263599999.0
2007-01-02 17:44:00,1.61023,1.61063,1.61023,1.61063,347699998.0
2007-01-02 17:45:00,1.61047,1.61068,1.61047,1.6106,330499999.0
2007-01-02 17:46:00,1.61058,1.61071,1.6105,1.61064,268700001.0
2007-01-02 17:47:00,1.6106,1.61065,1.61052,1.61058,85300000.0
2007-01-02 17:48:00,1.61059,1.6106,1.61042,1.61043,257399999.0
2007-01-02 17:49:00,1.61044,1.61059,1.61034,1.6104,541300005.0
2007-01-02 17:50:00,1.61044,1.61061,1.61041,1.6105,334899998.0
2007-01-02 17:51:00,1.61044,1.61061,1.61044,1.61057,160899998.0
2007-01-02 17:52:00,1.61056,1.61063,1.61036,1.61041,543800008.0
2007-01-02 17:53:00,1.61047,1.61057,1.61034,1.61053,383700005.0
2007-01-02 17:54:00,1.61061,1.61072,1.61052,1.61055,264900003.0
2007-01-02 17:55:00,1.6107,1.61075,1.6107,1.61075,27200000.0
2007-01-02 17:56:00,1.61057,1.61071,1.6105,1.61064,288399999.0
2007-01-02 17:57:00,1.61058,1.61068,1.61057,1.61067,145299997.0
2007-01-02 17:58:00,1.61056,1.61078,1.61041,1.61067,178900000.0
2007-01-02 17:59:00,1.61083,1.61099,1.61071,1.61083,95100001.0
2007-01-02 18:00:00,1.61108,1.6112,1.61098,1.61116,393800000.0
2007-01-02 18:01:00,1.6108,1.6108,1.6108,1.6108,1807899997.0
2007-01-02 18:02:00,1.6107,1.6108,1.6107,1.6107,1807899997.0
2007-01-02 18:04:00,1.6108,1.6108,1.6107,1.6107,1807899997.0
2007-01-02 18:05:00,1.6109,1.6109,1.6108,1.6108,1807899997.0
2007-01-02 18:06:00,1.6107,1.6107,1.6107,1.6107,1807899997.0
2007-01-02 18:07:00,1.6108,1.611,1.6108,1.611,1807899997.0
2007-01-02 18:08:00,1.6109,1.6109,1.6109,1.6109,1807899997.0
2007-01-02 18:09:00,1.61075,1.61092,1.61055,1.61092,1807899997.0
2007-01-02 18:11:00,1.61098,1.61104,1.61068,1.61088,1260099994.0
2007-01-02 18:12:00,1.61104,1.61111,1.61087,1.61095,1917699994.0
2007-01-02 18:13:00,1.61107,1.61114,1.61087,1.61102,1371599996.0
2007-01-02 18:14:00,1.6111,1.6111,1.611,1.611,1035800010.0
2007-01-02 18:15:00,1.61106,1.61112,1.61092,1.61109,1035800010.0
2007-01-02 18:16:00,1.6109,1.611,1.6109,1.6109,1726800003.0
2007-01-02 18:17:00,1.61102,1.61116,1.61086,1.61104,1726800003.0
2007-01-02 18:18:00,1.61115,1.61127,1.61101,1.61127,704700004.0
2007-01-02 18:19:00,1.61124,1.61131,1.61094,1.61124,2052600013.0
2007-01-02 18:20:00,1.61126,1.61132,1.61108,1.6112,2114700009.0
2007-01-02 18:21:00,1.61128,1.61132,1.6111,1.61111,926900005.0
2007-01-02 18:22:00,1.61113,1.61128,1.61107,1.61128,814400001.0
2007-01-02 18:23:00,1.6109,1.6109,1.6107,1.6108,1227100001.0
2007-01-02 18:24:00,1.6109,1.6109,1.6109,1.6109,1227100001.0
2007-01-02 18:25:00,1.611,1.611,1.611,1.611,1227100001.0
2007-01-02 18:26:00,1.6109,1.6109,1.6108,1.6108,1227100001.0
2007-01-02 18:27:00,1.61132,1.61132,1.61099,1.61104,1227100001.0
2007-01-02 18:28:00,1.6107,1.6108,1.6107,1.6108,1787700009.0
2007-01-02 18:29:00,1.61107,1.61118,1.61095,1.61103,1787700009.0
2007-01-02 18:30:00,1.61083,1.61107,1.61083,1.61098,969699995.0
2007-01-02 18:31:00,1.61089,1.61106,1.61085,1.61105,1142600001.0
2007-01-02 18:32:00,1.61105,1.61106,1.61077,1.61077,1464800014.0
2007-01-02 18:35:00,1.61093,1.61093,1.6107,1.61086,2024100002.0
2007-01-02 18:36:00,1.61094,1.611,1.61075,1.61099,1305699991.0
2007-01-02 18:37:00,1.61103,1.6111,1.61087,1.61096,2119300011.0
2007-01-02 18:38:00,1.61106,1.61106,1.61071,1.61078,1721600012.0
2007-01-02 18:39:00,1.611,1.61113,1.61087,1.61105,1648199987.0
2007-01-02 18:40:00,1.61107,1.61122,1.61094,1.61095,2070100005.0
2007-01-02 18:41:00,1.611,1.61133,1.611,1.6112,1007599998.0
2007-01-02 18:42:00,1.61113,1.6112,1.6109,1.61119,1284899998.0
2007-01-02 18:43:00,1.61124,1.61124,1.61103,1.61111,368499998.0
2007-01-02 18:44:00,1.61108,1.61115,1.61088,1.61105,1005199997.0
2007-01-02 18:45:00,1.61101,1.61116,1.61087,1.61101,636399998.0
2007-01-02 18:46:00,1.61108,1.61122,1.61095,1.61112,315699999.0
2007-01-02 18:47:00,1.61118,1.6112,1.61101,1.61109,276699998.0
2007-01-02 18:48:00,1.61119,1.61124,1.61101,1.61106,1449500004.0
2007-01-02 18:49:00,1.61129,1.61146,1.61129,1.61138,421700005.0
2007-01-02 18:50:00,1.61137,1.61137,1.61115,1.61116,603300002.0
2007-01-02 18:51:00,1.61122,1.61149,1.6112,1.61134,1332199996.0
2007-01-02 18:52:00,1.6113,1.6113,1.61097,1.61108,1553600017.0
2007-01-02 18:53:00,1.61103,1.61115,1.61091,1.61103,1072700004.0
2007-01-02 18:54:00,1.61099,1.61107,1.61089,1.61096,865000007.0
2007-01-02 18:55:00,1.61106,1.61106,1.61082,1.61084,1756400010.0
2007-01-02 18:56:00,1.61099,1.61112,1.61088,1.61112,1010599996.0
2007-01-02 18:57:00,1.61104,1.61112,1.61084,1.61112,803999993.0
2007-01-02 18:58:00,1.61107,1.61114,1.61078,1.611,1025599992.0
2007-01-02 18:59:00,1.61089,1.61114,1.61082,1.61082,1818100010.0
2007-01-02 19:00:00,1.61074,1.61103,1.61074,1.61103,397000002.0
2007-01-02 19:01:00,1.61099,1.61099,1.61064,1.61075,401700007.0
2007-01-02 19:02:00,1.61065,1.61095,1.61064,1.61091,826500001.0
2007-01-02 19:03:00,1.61076,1.61088,1.61073,1.61082,630000004.0
2007-01-02 19:04:00,1.61079,1.61088,1.61064,1.61067,565700000.0
2007-01-02 19:05:00,1.61079,1.61088,1.61069,1.61088,705600003.0
2007-01-02 19:06:00,1.61088,1.61091,1.6106,1.61066,2096400007.0
2007-01-02 19:07:00,1.61076,1.61083,1.61053,1.61054,963800010.0
2007-01-02 19:08:00,1.61076,1.61101,1.6107,1.61077,1871400011.0
2007-01-02 19:09:00,1.61092,1.61106,1.61078,1.61085,1708200013.0
2007-01-02 19:10:00,1.61102,1.61114,1.61092,1.61106,1124800008.0
2007-01-02 19:11:00,1.61098,1.61108,1.6108,1.6109,1570800002.0
2007-01-02 19:12:00,1.61088,1.61098,1.61077,1.61087,728300001.0
2007-01-02 19:13:00,1.611,1.61106,1.61089,1.611,502500006.0
2007-01-02 19:14:00,1.61101,1.61113,1.61093,1.61098,284800006.0
2007-01-02 19:15:00,1.61102,1.61111,1.61091,1.611,1390400014.0
2007-01-02 19:16:00,1.61103,1.61115,1.61088,1.611,576500001.0
2007-01-02 19:17:00,1.61099,1.61108,1.6108,1.61095,877799998.0
2007-01-02 19:18:00,1.61104,1.61112,1.61089,1.61089,780600002.0
2007-01-02 19:19:00,1.61086,1.61107,1.61085,1.611,1140699994.0
2007-01-02 19:20:00,1.61101,1.61108,1.61072,1.61087,1170900003.0
2007-01-02 19:21:00,1.61088,1.61111,1.61088,1.611,994599996.0
2007-01-02 19:22:00,1.6109,1.611,1.6109,1.611,135700000.0
2007-01-02 19:23:00,1.6108,1.61095,1.61063,1.61076,548100001.0
2007-01-02 19:24:00,1.61064,1.6109,1.61063,1.6109,643599999.0
2007-01-02 19:25:00,1.61089,1.61101,1.61079,1.61082,1045800003.0
2007-01-02 19:26:00,1.61088,1.611,1.61079,1.61082,889200001.0
2007-01-02 19:27:00,1.61077,1.61082,1.6106,1.61063,1347200011.0
2007-01-02 19:28:00,1.61078,1.61085,1.61066,1.61067,650000001.0
2007-01-02 19:29:00,1.61078,1.61089,1.61049,1.61049,903700001.0
2007-01-02 19:30:00,1.6106,1.6107,1.6106,1.6106,1313500001.0
2007-01-02 19:31:00,1.61064,1.61083,1.61051,1.61075,1313500001.0
2007-01-02 19:32:00,1.61064,1.61085,1.61064,1.61075,756699998.0
2007-01-02 19:33:00,1.61077,1.61082,1.61058,1.61059,915199998.0
2007-01-02 19:34:00,1.61066,1.61085,1.61056,1.6108,1608400005.0
2007-01-02 19:35:00,1.61067,1.61085,1.61052,1.61085,864900004.0
2007-01-02 19:36:00,1.61077,1.61085,1.61049,1.61075,696100000.0
2007-01-02 19:37:00,1.6107,1.61085,1.6107,1.61083,313900001.0
2007-01-02 19:38:00,1.61077,1.61081,1.61063,1.61072,844899999.0
2007-01-02 19:39:00,1.61058,1.61079,1.61047,1.61049,1159000005.0
2007-01-02 19:40:00,1.61078,1.61078,1.61058,1.61058,557700003.0
2007-01-02 19:41:00,1.61063,1.61078,1.61063,1.61078,542499999.0
2007-01-02 19:42:00,1.61086,1.61086,1.61064,1.6108,693399998.0
2007-01-02 19:43:00,1.61082,1.61085,1.6107,1.6107,356800000.0
2007-01-02 19:44:00,1.61083,1.61083,1.61062,1.61068,1128500005.0
2007-01-02 19:45:00,1.61067,1.61079,1.61058,1.61077,244599998.0
2007-01-02 19:46:00,1.61073,1.6108,1.6106,1.61075,713500001.0
2007-01-02 19:47:00,1.61073,1.61081,1.61059,1.61067,197000002.0
2007-01-02 19:48:00,1.61064,1.61081,1.61064,1.61075,551700001.0
2007-01-02 19:49:00,1.6107,1.61077,1.61062,1.61068,1237200010.0
2007-01-02 19:50:00,1.61048,1.61082,1.61048,1.61082,146300001.0
2007-01-02 19:51:00,1.61082,1.61085,1.61074,1.6108,526100006.0
2007-01-02 19:52:00,1.61085,1.61085,1.6107,1.61078,411100001.0
2007-01-02 19:53:00,1.61092,1.61092,1.6106,1.61061,663300000.0
2007-01-02 19:54:00,1.61077,1.61082,1.61068,1.6107,301300001.0
2007-01-02 19:55:00,1.61077,1.61084,1.61063,1.61076,721400000.0
2007-01-02 19:56:00,1.61075,1.61078,1.61049,1.61067,941600005.0
2007-01-02 19:57:00,1.61066,1.61077,1.6105,1.61072,1549400008.0
2007-01-02 19:58:00,1.61059,1.61082,1.61057,1.61072,1587500002.0
2007-01-02 19:59:00,1.61062,1.61083,1.61062,1.61069,1139300004.0
2007-01-02 20:00:00,1.61071,1.61079,1.61055,1.61055,734500001.0
2007-01-02 20:01:00,1.61067,1.61067,1.61041,1.61057,532800002.0
2007-01-02 20:02:00,1.61044,1.61063,1.61042,1.61063,477800002.0
2007-01-02 20:03:00,1.6106,1.61081,1.6106,1.61078,302899998.0
2007-01-02 20:04:00,1.61071,1.61071,1.61056,1.61063,302600003.0
2007-01-02 20:05:00,1.61057,1.61067,1.61051,1.61064,446599999.0
2007-01-02 20:06:00,1.61065,1.61072,1.61057,1.61065,485499997.0
2007-01-02 20:07:00,1.61062,1.61078,1.61062,1.61068,298899998.0
2007-01-02 20:08:00,1.61081,1.61093,1.61071,1.61081,1540600004.0
2007-01-02 20:09:00,1.6108,1.61085,1.61067,1.6107,320900003.0
2007-01-02 20:10:00,1.61069,1.61079,1.61063,1.61075,311099999.0
2007-01-02 20:11:00,1.61066,1.6108,1.61064,1.6108,717200004.0
2007-01-02 20:12:00,1.61064,1.61078,1.61059,1.61065,321100001.0
2007-01-02 20:13:00,1.61077,1.61087,1.61057,1.61068,1432300014.0
2007-01-02 20:14:00,1.61063,1.61078,1.61051,1.6107,545299998.0
2007-01-02 20:15:00,1.6107,1.61077,1.6106,1.61069,1333700001.0
2007-01-02 20:16:00,1.61072,1.61086,1.61065,1.61073,1821600006.0
2007-01-02 20:17:00,1.6107,1.61086,1.61063,1.61086,540099997.0
2007-01-02 20:18:00,1.61083,1.61083,1.6105,1.61051,469199997.0
2007-01-02 20:21:00,1.61067,1.61069,1.61053,1.61066,765100005.0
2007-01-02 20:22:00,1.61053,1.61073,1.61053,1.61073,566099999.0
2007-01-02 20:23:00,1.61064,1.61075,1.61051,1.61054,1110700000.0
2007-01-02 20:24:00,1.61063,1.61074,1.61052,1.61069,429300000.0
2007-01-02 20:25:00,1.61057,1.61076,1.61048,1.61065,951399999.0
2007-01-02 20:26:00,1.61066,1.61072,1.61054,1.61054,306600001.0
2007-01-02 20:27:00,1.6106,1.6106,1.61044,1.61055,429499997.0
2007-01-02 20:29:00,1.61067,1.6107,1.61041,1.61041,1486799996.0
2007-01-02 20:33:00,1.61062,1.61072,1.61039,1.61039,490600004.0
2007-01-02 20:34:00,1.61034,1.6106,1.61034,1.61055,310599999.0
2007-01-02 20:35:00,1.6104,1.6106,1.6104,1.61049,505899997.0
2007-01-02 20:36:00,1.61038,1.61065,1.61029,1.61065,517700008.0
2007-01-02 20:37:00,1.61058,1.61068,1.6104,1.61055,1120800000.0
2007-01-02 20:38:00,1.6104,1.6106,1.61037,1.61055,1994299998.0
2007-01-02 20:39:00,1.61052,1.61055,1.61034,1.61035,1008900010.0
2007-01-02 20:40:00,1.6106,1.61065,1.61041,1.61041,1395600003.0
2007-01-02 20:41:00,1.61047,1.6106,1.6103,1.6105,461000003.0
2007-01-02 20:42:00,1.61035,1.61055,1.61024,1.61042,237399999.0
2007-01-02 20:43:00,1.61052,1.61066,1.6104,1.6104,900300009.0
2007-01-02 20:44:00,1.61034,1.6106,1.61034,1.61052,1253400003.0
2007-01-02 20:45:00,1.6104,1.6106,1.6104,1.61042,1013800006.0
2007-01-02 20:46:00,1.61062,1.61071,1.61037,1.61071,359600003.0
2007-01-02 20:47:00,1.6107,1.6107,1.61042,1.61057,616900000.0
2007-01-02 20:48:00,1.61065,1.61078,1.61051,1.61059,1456200011.0
2007-01-02 20:49:00,1.61064,1.6108,1.61049,1.61067,769100005.0
2007-01-02 20:50:00,1.61065,1.61074,1.61053,1.61074,1853400003.0
2007-01-02 20:51:00,1.61072,1.61075,1.61054,1.61058,407099997.0
2007-01-02 20:52:00,1.61069,1.61075,1.61049,1.61072,1605900004.0
2007-01-02 20:53:00,1.6106,1.61075,1.61059,1.6107,1674400010.0
2007-01-02 20:54:00,1.61055,1.61075,1.61054,1.61069,991900003.0
2007-01-02 20:55:00,1.6107,1.6107,1.6106,1.6106,561400003.0
2007-01-02 20:58:00,1.6104,1.6104,1.6104,1.6104,1252299993.0
2007-01-02 21:00:00,1.6105,1.6105,1.6105,1.6105,1252299993.0
2007-01-02 21:02:00,1.61055,1.61065,1.61044,1.6105,1252299993.0
2007-01-02 21:03:00,1.6105,1.61068,1.61044,1.6106,1523299999.0
2007-01-02 21:04:00,1.6106,1.6106,1.6104,1.6104,183400002.0
2007-01-02 21:05:00,1.61061,1.61072,1.61052,1.61052,859300004.0
2007-01-02 21:06:00,1.61036,1.6107,1.61033,1.61043,436399999.0
2007-01-02 21:07:00,1.61042,1.61058,1.61042,1.61047,549699997.0
2007-01-02 21:08:00,1.61039,1.61062,1.61034,1.61062,302600006.0
2007-01-02 21:09:00,1.61049,1.61062,1.61014,1.61024,497000001.0
2007-01-02 21:10:00,1.61063,1.61063,1.61048,1.61053,872000003.0
2007-01-02 21:11:00,1.61053,1.61063,1.61043,1.61063,730600000.0
2007-01-02 21:12:00,1.61065,1.61068,1.61052,1.6106,214700005.0
2007-01-02 21:13:00,1.61057,1.61059,1.61035,1.61048,1117000005.0
2007-01-02 21:14:00,1.61052,1.61061,1.61042,1.6105,792899994.0
2007-01-02 21:15:00,1.61053,1.61066,1.6104,1.61055,657699995.0
2007-01-02 21:16:00,1.6103,1.61066,1.6103,1.61053,616100000.0
2007-01-02 21:17:00,1.61045,1.61065,1.61044,1.61056,1315800005.0
2007-01-02 21:18:00,1.61067,1.61073,1.61038,1.61038,565100001.0
2007-01-02 21:19:00,1.61053,1.6107,1.61042,1.61054,494900006.0
2007-01-02 21:20:00,1.6106,1.6107,1.6106,1.6107,1952100007.0
2007-01-02 21:22:00,1.61064,1.61077,1.6104,1.61054,1952100007.0
2007-01-02 21:23:00,1.61052,1.61069,1.61038,1.61055,1325800004.0
2007-01-02 21:24:00,1.61061,1.61068,1.61046,1.61057,663499999.0
2007-01-02 21:25:00,1.61056,1.61074,1.61022,1.6106,1277500003.0
2007-01-02 21:26:00,1.6105,1.61068,1.6105,1.61068,576999999.0
2007-01-02 21:27:00,1.61069,1.61075,1.6106,1.6107,713400001.0
2007-01-02 21:28:00,1.61056,1.6107,1.61049,1.61062,721700003.0
2007-01-02 21:29:00,1.61065,1.6107,1.61047,1.61054,427700007.0
2007-01-02 21:30:00,1.61062,1.61064,1.61046,1.61046,417900000.0
2007-01-02 21:31:00,1.61046,1.61065,1.61045,1.61061,659000003.0
2007-01-02 21:32:00,1.61057,1.61072,1.61048,1.6106,2092600005.0
2007-01-02 21:33:00,1.61065,1.61073,1.61057,1.61058,224500001.0
2007-01-02 21:34:00,1.61059,1.61072,1.61054,1.61062,1533700003.0
2007-01-02 21:35:00,1.61047,1.6106,1.61039,1.61057,872400001.0
2007-01-02 21:36:00,1.6104,1.6106,1.61014,1.61014,159800001.0
2007-01-02 21:37:00,1.61058,1.6106,1.6104,1.6104,296899999.0
2007-01-02 21:38:00,1.61042,1.61059,1.61036,1.61056,358800000.0
2007-01-02 21:39:00,1.61039,1.61057,1.61039,1.61057,99000000.0
2007-01-02 21:40:00,1.61046,1.61062,1.61039,1.61052,599700006.0
2007-01-02 21:41:00,1.6105,1.6106,1.61032,1.61048,742400010.0
2007-01-02 21:42:00,1.61059,1.61059,1.61036,1.61036,525799998.0
2007-01-02 21:43:00,1.61043,1.61063,1.61043,1.61055,1076399997.0
2007-01-02 21:44:00,1.61052,1.61053,1.61033,1.61036,1651100007.0
2007-01-02 21:45:00,1.61029,1.6105,1.61022,1.61045,715399998.0
2007-01-02 21:46:00,1.61042,1.6105,1.61024,1.61029,1315100008.0
2007-01-02 21:47:00,1.61036,1.61052,1.61034,1.61045,1153800001.0
2007-01-02 21:48:00,1.61031,1.61054,1.61031,1.6105,316700000.0
2007-01-02 21:49:00,1.61046,1.61058,1.61034,1.61048,1030000009.0
2007-01-02 21:50:00,1.61053,1.61059,1.61038,1.61048,291699996.0
2007-01-02 21:51:00,1.61049,1.6106,1.61046,1.61054,584000000.0
2007-01-02 21:52:00,1.61057,1.61073,1.61042,1.61055,1462799999.0
2007-01-02 21:53:00,1.6106,1.61065,1.61046,1.61057,455499996.0
2007-01-02 21:54:00,1.61057,1.61065,1.61051,1.6106,212399999.0
2007-01-02 21:55:00,1.6106,1.61065,1.61044,1.6105,640000004.0
2007-01-02 21:56:00,1.61057,1.61065,1.61044,1.6105,475100003.0
2007-01-02 21:57:00,1.61048,1.61065,1.61046,1.61065,355700002.0
2007-01-02 21:58:00,1.61052,1.61061,1.61036,1.61055,852199999.0
2007-01-02 21:59:00,1.61027,1.6105,1.61027,1.61048,1414500014.0
2007-01-02 22:00:00,1.61049,1.61057,1.61029,1.61042,730100004.0
2007-01-02 22:01:00,1.61045,1.61054,1.61045,1.61047,213400000.0
2007-01-02 22:02:00,1.61046,1.6106,1.61028,1.61041,1132600003.0
2007-01-02 22:03:00,1.61046,1.61066,1.61032,1.61066,450699997.0
2007-01-02 22:04:00,1.61073,1.61073,1.61051,1.61062,738200000.0
2007-01-02 22:05:00,1.61068,1.61074,1.61059,1.61074,365400001.0
2007-01-02 22:06:00,1.61067,1.61075,1.61051,1.61067,493100003.0
2007-01-02 22:07:00,1.61058,1.6107,1.61051,1.61065,151700002.0
2007-01-02 22:08:00,1.61055,1.61067,1.61047,1.61059,571200004.0
2007-01-02 22:09:00,1.61063,1.61068,1.61045,1.61052,396400004.0
2007-01-02 22:10:00,1.61063,1.61063,1.61042,1.61042,285300002.0
2007-01-02 22:11:00,1.61062,1.61062,1.6104,1.6104,178999999.0
2007-01-02 22:12:00,1.61057,1.61064,1.61048,1.61059,857000003.0
2007-01-02 22:13:00,1.61043,1.61063,1.61041,1.61047,299599998.0
2007-01-02 22:14:00,1.61056,1.61071,1.61053,1.61068,162100001.0
2007-01-02 22:15:00,1.61047,1.6107,1.61037,1.6106,676299999.0
2007-01-02 22:16:00,1.61039,1.61055,1.61036,1.61055,196299997.0
2007-01-02 22:17:00,1.61063,1.61071,1.6105,1.61062,189300001.0
2007-01-02 22:18:00,1.61058,1.61067,1.61045,1.61046,70400000.0
2007-01-02 22:19:00,1.61061,1.61066,1.6104,1.61054,285200000.0
2007-01-02 22:20:00,1.6106,1.61068,1.61045,1.61068,332099999.0
2007-01-02 22:21:00,1.6106,1.61075,1.61056,1.6107,250400001.0
2007-01-02 22:22:00,1.6107,1.61077,1.61057,1.61062,1068800000.0
2007-01-02 22:23:00,1.61072,1.61072,1.61052,1.61052,139600000.0
2007-01-02 22:24:00,1.6105,1.6107,1.61046,1.61063,357799999.0
2007-01-02 22:25:00,1.61057,1.6107,1.6104,1.6106,540299999.0
2007-01-02 22:26:00,1.61041,1.6107,1.61041,1.61061,873300000.0
2007-01-02 22:27:00,1.61048,1.61076,1.61034,1.61057,257899997.0
2007-01-02 22:28:00,1.61046,1.6107,1.61046,1.61063,683300004.0
2007-01-02 22:29:00,1.61053,1.61076,1.61051,1.6107,839899996.0
2007-01-02 22:30:00,1.61051,1.6108,1.6105,1.6107,898199999.0
2007-01-02 22:31:00,1.61063,1.61073,1.61037,1.61055,137799999.0
2007-01-02 22:32:00,1.61058,1.61081,1.61056,1.61081,126399998.0
2007-01-02 22:33:00,1.61067,1.61089,1.61065,1.6108,287100001.0
2007-01-02 22:34:00,1.61085,1.61085,1.61068,1.6107,387700003.0
2007-01-02 22:35:00,1.61078,1.61085,1.61071,1.6108,157100002.0
2007-01-02 22:36:00,1.61081,1.61089,1.61062,1.6107,660200005.0
2007-01-02 22:37:00,1.61066,1.61085,1.61062,1.6108,424299994.0
2007-01-02 22:38:00,1.61059,1.61075,1.61051,1.61075,360399999.0
2007-01-02 22:39:00,1.61051,1.61072,1.61044,1.61068,825600001.0
2007-01-02 22:40:00,1.61065,1.61077,1.61039,1.61062,737600004.0
2007-01-02 22:41:00,1.61065,1.6108,1.61049,1.61058,568799995.0
2007-01-02 22:42:00,1.61065,1.61075,1.61051,1.6106,666700006.0
2007-01-02 22:43:00,1.6106,1.61089,1.61046,1.61079,1208600003.0
2007-01-02 22:44:00,1.61074,1.61081,1.61056,1.61066,365999998.0
2007-01-02 22:45:00,1.61052,1.61067,1.61031,1.6105,247100001.0
2007-01-02 22:46:00,1.61048,1.61061,1.61035,1.61053,393100003.0
2007-01-02 22:47:00,1.61046,1.61063,1.61036,1.61048,214200002.0
2007-01-02 22:48:00,1.6105,1.61057,1.61025,1.61032,550200005.0
2007-01-02 22:49:00,1.61052,1.61065,1.6104,1.6104,661400001.0
2007-01-02 22:50:00,1.61042,1.61055,1.61026,1.61042,297900003.0
2007-01-02 22:51:00,1.61022,1.61043,1.61016,1.61043,553499998.0
2007-01-02 22:52:00,1.61045,1.61045,1.6101,1.6102,636500005.0
2007-01-02 22:53:00,1.61051,1.61055,1.61028,1.61042,290300000.0
2007-01-02 22:54:00,1.61031,1.6105,1.61028,1.6105,377600001.0
2007-01-02 22:55:00,1.61058,1.61058,1.6104,1.6104,241899998.0
2007-01-02 22:56:00,1.61038,1.61055,1.61038,1.61055,63100000.0
2007-01-02 22:57:00,1.61047,1.61055,1.61034,1.61035,469700001.0
2007-01-02 22:58:00,1.61043,1.61055,1.61037,1.6104,155800000.0
2007-01-02 22:59:00,1.61017,1.61056,1.6101,1.61039,568699995.0
2007-01-02 23:00:00,1.61029,1.61058,1.6101,1.61039,212000001.0
2007-01-02 23:01:00,1.61051,1.6106,1.61041,1.61058,363300002.0
2007-01-02 23:02:00,1.61041,1.61062,1.61041,1.61062,292000000.0
2007-01-02 23:03:00,1.61063,1.61063,1.61039,1.6105,318500007.0
2007-01-02 23:04:00,1.61029,1.61055,1.61023,1.61055,248799997.0
2007-01-02 23:05:00,1.61052,1.61058,1.61035,1.61035,194000000.0
2007-01-02 23:06:00,1.61038,1.61061,1.61038,1.61058,271899999.0
2007-01-02 23:07:00,1.61,1.61068,1.60998,1.61045,179999997.0
2007-01-02 23:08:00,1.61063,1.61063,1.61044,1.6105,178099999.0
2007-01-02 23:09:00,1.61062,1.61062,1.61054,1.61054,44800000.0
2007-01-02 23:10:00,1.61044,1.61058,1.6104,1.61047,102200000.0
2007-01-02 23:11:00,1.61047,1.61065,1.61044,1.6105,202000002.0
2007-01-02 23:12:00,1.61046,1.61056,1.6104,1.61051,258100004.0
2007-01-02 23:13:00,1.61048,1.61055,1.61044,1.61044,250699998.0
2007-01-02 23:14:00,1.61056,1.61062,1.61024,1.61046,186300000.0
2007-01-02 23:15:00,1.61062,1.61062,1.61032,1.6104,245900000.0
2007-01-02 23:16:00,1.61044,1.61062,1.61036,1.61062,393800000.0
2007-01-02 23:17:00,1.61063,1.61063,1.61034,1.61044,338300004.0
2007-01-02 23:18:00,1.61038,1.61062,1.61029,1.61062,284899998.0
2007-01-02 23:19:00,1.61057,1.61065,1.61043,1.61055,89500000.0
2007-01-02 23:20:00,1.61061,1.61071,1.61052,1.61071,79099996.0
2007-01-02 23:21:00,1.61054,1.61066,1.61053,1.61062,135400002.0
2007-01-02 23:22:00,1.61062,1.61068,1.61047,1.61047,262199996.0
2007-01-02 23:23:00,1.61057,1.61071,1.61057,1.61071,40699999.0
2007-01-02 23:24:00,1.61064,1.61078,1.61051,1.61062,287200004.0
2007-01-02 23:25:00,1.61057,1.61065,1.61043,1.61055,109599999.0
2007-01-02 23:26:00,1.61065,1.61065,1.6106,1.6106,107000001.0
2007-01-02 23:27:00,1.61032,1.61072,1.61032,1.6105,391400001.0
2007-01-02 23:28:00,1.61065,1.61065,1.61042,1.6105,414300000.0
2007-01-02 23:29:00,1.61039,1.61061,1.61039,1.61061,147600001.0
2007-01-02 23:30:00,1.61054,1.61062,1.61037,1.61052,248399997.0
2007-01-02 23:31:00,1.6106,1.61065,1.6105,1.61058,263400002.0
2007-01-02 23:32:00,1.61047,1.61076,1.61042,1.61047,362300000.0
2007-01-02 23:33:00,1.61064,1.61077,1.61053,1.61066,209300001.0
2007-01-02 23:34:00,1.61073,1.61087,1.61063,1.6108,410800003.0
2007-01-02 23:35:00,1.61068,1.61078,1.61067,1.61077,51800000.0
2007-01-02 23:36:00,1.61077,1.61084,1.61064,1.6108,239800001.0
2007-01-02 23:37:00,1.61077,1.61078,1.61067,1.61068,17500000.0
2007-01-02 23:38:00,1.61088,1.61088,1.61065,1.61075,197299998.0
2007-01-02 23:39:00,1.61063,1.61083,1.61063,1.61077,169299999.0
2007-01-02 23:40:00,1.61085,1.61085,1.61061,1.61061,131600002.0
2007-01-02 23:41:00,1.61088,1.61094,1.61072,1.61084,278800000.0
2007-01-02 23:42:00,1.61038,1.61074,1.61009,1.61041,428099993.0
2007-01-02 23:43:00,1.61087,1.61092,1.61074,1.61074,286300004.0
2007-01-02 23:44:00,1.61062,1.61089,1.61062,1.61085,367999995.0
2007-01-02 23:45:00,1.61082,1.61093,1.61064,1.61065,200100001.0
2007-01-02 23:46:00,1.61074,1.61077,1.61056,1.6107,258000002.0
2007-01-02 23:47:00,1.61064,1.61076,1.61064,1.61076,89500000.0
2007-01-02 23:48:00,1.61073,1.61073,1.61047,1.61047,154899997.0
2007-01-02 23:49:00,1.61056,1.61062,1.6104,1.61053,141400000.0
2007-01-02 23:50:00,1.6104,1.61055,1.6104,1.61055,201499999.0
2007-01-02 23:51:00,1.61046,1.61061,1.61044,1.61052,251200002.0
2007-01-02 23:52:00,1.61037,1.61053,1.61014,1.61014,314399999.0
2007-01-02 23:53:00,1.61037,1.61045,1.6102,1.61045,232400002.0
2007-01-02 23:54:00,1.61029,1.61045,1.61012,1.6103,194199999.0
2007-01-02 23:55:00,1.61048,1.61048,1.61032,1.61032,64700000.0
2007-01-02 23:56:00,1.61046,1.61062,1.61039,1.61055,444200001.0
2007-01-02 23:57:00,1.61053,1.61063,1.61038,1.61053,167000002.0
2007-01-02 23:58:00,1.61062,1.61073,1.61051,1.61059,66600000.0
2007-01-02 23:59:00,1.6106,1.61072,1.6106,1.61072,51100000.0
2007-01-03 00:00:00,1.61053,1.6107,1.61048,1.61048,255499995.0
2007-01-03 00:01:00,1.61065,1.61066,1.61038,1.61066,268999999.0
2007-01-03 00:02:00,1.61058,1.61063,1.61044,1.61052,231900001.0
2007-01-03 00:03:00,1.61048,1.61062,1.61048,1.61052,311400002.0
2007-01-03 00:04:00,1.61047,1.61056,1.61038,1.61045,250700001.0
2007-01-03 00:05:00,1.61058,1.61083,1.61058,1.61083,121800002.0
2007-01-03 00:06:00,1.61102,1.61102,1.61083,1.61094,155900002.0
2007-01-03 00:07:00,1.6108,1.61096,1.6107,1.61087,249099999.0
2007-01-03 00:08:00,1.61085,1.61088,1.61073,1.61077,190899998.0
2007-01-03 00:09:00,1.61088,1.61095,1.61072,1.61088,179200001.0
2007-01-03 00:10:00,1.61076,1.61094,1.61073,1.61091,254999997.0
2007-01-03 00:11:00,1.6109,1.61094,1.61078,1.6108,236199999.0
2007-01-03 00:12:00,1.61075,1.61097,1.61075,1.61097,39700000.0
2007-01-03 00:13:00,1.61092,1.61102,1.61075,1.61087,157399997.0
2007-01-03 00:14:00,1.61079,1.61096,1.61079,1.61083,282999998.0
2007-01-03 00:15:00,1.61086,1.61086,1.61074,1.61074,124500000.0
2007-01-03 00:16:00,1.61074,1.61086,1.61074,1.61086,58300002.0
2007-01-03 00:17:00,1.6107,1.61088,1.61058,1.6108,407700000.0
2007-01-03 00:18:00,1.61077,1.61088,1.6106,1.61082,391999998.0
2007-01-03 00:19:00,1.61074,1.61084,1.6107,1.61079,183700003.0
2007-01-03 00:20:00,1.61082,1.61089,1.61065,1.61068,305200001.0
2007-01-03 00:21:00,1.61065,1.61077,1.61053,1.61067,362699999.0
2007-01-03 00:22:00,1.61055,1.61078,1.61055,1.61078,98300002.0
2007-01-03 00:23:00,1.6108,1.6108,1.61064,1.61064,126299999.0
2007-01-03 00:24:00,1.61077,1.61081,1.61052,1.61052,162800000.0
2007-01-03 00:25:00,1.61064,1.61083,1.61058,1.61083,374199999.0
2007-01-03 00:26:00,1.61051,1.61073,1.61046,1.61055,199099998.0
2007-01-03 00:27:00,1.6106,1.61064,1.60996,1.61052,273300002.0
2007-01-03 00:28:00,1.61074,1.61082,1.61055,1.61055,264499998.0
2007-01-03 00:29:00,1.6106,1.6107,1.6106,1.6107,114199999.0
2007-01-03 00:30:00,1.61073,1.61073,1.6105,1.61056,198200000.0
2007-01-03 00:31:00,1.61072,1.61082,1.6106,1.61062,351199999.0
2007-01-03 00:32:00,1.61052,1.61065,1.61045,1.61045,292700000.0
2007-01-03 00:33:00,1.61063,1.61071,1.61056,1.61058,212000004.0
2007-01-03 00:34:00,1.6107,1.61077,1.61054,1.6106,421199999.0
2007-01-03 00:35:00,1.61068,1.61073,1.6105,1.61067,197300002.0
2007-01-03 00:36:00,1.61066,1.61072,1.61064,1.61068,98299999.0
2007-01-03 00:37:00,1.6106,1.61065,1.6106,1.61065,53500000.0
2007-01-03 00:38:00,1.61063,1.61063,1.61056,1.61056,28000000.0
2007-01-03 00:39:00,1.61054,1.61071,1.61054,1.61057,310800001.0
2007-01-03 00:40:00,1.61058,1.61065,1.6105,1.6106,75699999.0
2007-01-03 00:41:00,1.61036,1.61062,1.61001,1.61016,266299998.0
2007-01-03 00:42:00,1.61007,1.61048,1.60987,1.60991,317300003.0
2007-01-03 00:43:00,1.6106,1.61061,1.6104,1.61053,265400001.0
2007-01-03 00:44:00,1.6106,1.61077,1.61052,1.61052,308500002.0
2007-01-03 00:45:00,1.61053,1.61063,1.6104,1.61045,343699997.0
2007-01-03 00:46:00,1.61055,1.61065,1.61042,1.61049,323400000.0
2007-01-03 00:47:00,1.61042,1.61065,1.61042,1.6106,333000003.0
2007-01-03 00:48:00,1.61068,1.61083,1.61063,1.61067,322800005.0
2007-01-03 00:49:00,1.61073,1.61085,1.61066,1.61066,214100001.0
2007-01-03 00:50:00,1.60999,1.61034,1.60979,1.61011,284600002.0
2007-01-03 00:51:00,1.61007,1.6106,1.61007,1.61058,223600003.0
2007-01-03 00:52:00,1.61075,1.61085,1.61058,1.61077,303800002.0
2007-01-03 00:53:00,1.61077,1.61078,1.6106,1.61071,107900001.0
2007-01-03 00:54:00,1.61053,1.61072,1.6105,1.61067,281799999.0
2007-01-03 00:55:00,1.61055,1.61069,1.6104,1.61045,446100000.0
2007-01-03 00:56:00,1.61034,1.61057,1.61034,1.61046,220099998.0
2007-01-03 00:57:00,1.61026,1.6106,1.61026,1.6105,539099993.0
2007-01-03 00:58:00,1.61028,1.61055,1.61025,1.61048,204699999.0
2007-01-03 00:59:00,1.61048,1.61048,1.6102,1.61045,241800002.0
2007-01-03 01:00:00,1.61041,1.61043,1.61024,1.61031,305900004.0
2007-01-03 01:01:00,1.61036,1.61059,1.61033,1.61037,280299999.0
2007-01-03 01:02:00,1.61047,1.61056,1.61039,1.6105,202000006.0
2007-01-03 01:03:00,1.61045,1.61051,1.61009,1.6103,343399997.0
2007-01-03 01:04:00,1.61058,1.61058,1.6103,1.61038,512799999.0
2007-01-03 01:05:00,1.61037,1.61049,1.61033,1.61033,346000000.0
2007-01-03 01:06:00,1.61044,1.61054,1.61031,1.61042,152000000.0
2007-01-03 01:07:00,1.61039,1.61063,1.61039,1.61063,204300001.0
2007-01-03 01:08:00,1.61063,1.61065,1.61048,1.61052,426300000.0
2007-01-03 01:09:00,1.61063,1.61063,1.61041,1.61052,101400002.0
2007-01-03 01:10:00,1.61058,1.61065,1.61051,1.61051,285900009.0
2007-01-03 01:11:00,1.61052,1.61062,1.61047,1.61049,49600000.0
2007-01-03 01:12:00,1.61038,1.61055,1.61036,1.61036,362900003.0
2007-01-03 01:13:00,1.61039,1.61052,1.61027,1.61047,158800000.0
2007-01-03 01:14:00,1.6106,1.61065,1.61048,1.61053,230200003.0
2007-01-03 01:15:00,1.61051,1.61064,1.61043,1.61049,204400002.0
2007-01-03 01:16:00,1.61039,1.61054,1.61036,1.61051,62699999.0
2007-01-03 01:17:00,1.61033,1.6105,1.60996,1.61025,337199998.0
2007-01-03 01:18:00,1.61045,1.61053,1.61036,1.61039,312200004.0
2007-01-03 01:19:00,1.61055,1.61055,1.61031,1.61038,230100008.0
2007-01-03 01:20:00,1.61045,1.61053,1.61032,1.61045,126400002.0
2007-01-03 01:21:00,1.61045,1.61052,1.61037,1.61044,293300003.0
2007-01-03 01:22:00,1.6105,1.61055,1.6105,1.61055,75100001.0
2007-01-03 01:23:00,1.61053,1.61053,1.61039,1.61045,160000002.0
2007-01-03 01:24:00,1.61047,1.61059,1.61028,1.61045,239800002.0
2007-01-03 01:25:00,1.6103,1.61039,1.60997,1.61032,414100002.0
2007-01-03 01:26:00,1.61024,1.61065,1.61021,1.61041,312300001.0
2007-01-03 01:27:00,1.6103,1.6105,1.6103,1.6105,325699998.0
2007-01-03 01:28:00,1.61042,1.61053,1.61029,1.61053,260500005.0
2007-01-03 01:29:00,1.61049,1.6105,1.6103,1.61043,195000002.0
2007-01-03 01:30:00,1.61039,1.6105,1.61036,1.61048,67900002.0
2007-01-03 01:31:00,1.61016,1.6104,1.61004,1.61014,397100000.0
2007-01-03 01:32:00,1.61047,1.61055,1.6103,1.61055,364500000.0
2007-01-03 01:33:00,1.61044,1.6105,1.61028,1.61042,285299999.0
2007-01-03 01:34:00,1.61034,1.61051,1.61014,1.61041,273900000.0
2007-01-03 01:35:00,1.61027,1.61043,1.61027,1.61043,73400000.0
2007-01-03 01:36:00,1.61028,1.61053,1.61028,1.61053,203599998.0
2007-01-03 01:37:00,1.61047,1.61056,1.61036,1.61039,273200001.0
2007-01-03 01:38:00,1.61023,1.61052,1.61023,1.61031,288400000.0
2007-01-03 01:39:00,1.61046,1.61053,1.61032,1.61032,224700001.0
2007-01-03 01:40:00,1.61037,1.61052,1.6103,1.61037,159400000.0
2007-01-03 01:41:00,1.61052,1.61052,1.61035,1.61039,341399997.0
2007-01-03 01:42:00,1.61042,1.61059,1.61042,1.6105,222499999.0
2007-01-03 01:43:00,1.61041,1.61052,1.6104,1.6104,115299998.0
2007-01-03 01:44:00,1.6105,1.61055,1.6105,1.61055,66400000.0
2007-01-03 01:45:00,1.61049,1.61054,1.61037,1.61042,188800002.0
2007-01-03 01:46:00,1.61035,1.61056,1.61033,1.61056,313300001.0
2007-01-03 01:47:00,1.61049,1.61055,1.61036,1.61045,175800000.0
2007-01-03 01:48:00,1.61045,1.61056,1.61036,1.61045,286999996.0
2007-01-03 01:49:00,1.61032,1.6105,1.61027,1.61039,140200000.0
2007-01-03 01:50:00,1.61055,1.61055,1.61036,1.61036,120899999.0
2007-01-03 01:51:00,1.6104,1.61052,1.61036,1.61052,194099999.0
2007-01-03 01:52:00,1.6103,1.61045,1.6103,1.61045,23800000.0
2007-01-03 01:53:00,1.61051,1.61051,1.61024,1.61032,245400000.0
2007-01-03 01:54:00,1.61042,1.61048,1.61025,1.61025,147000000.0
2007-01-03 01:55:00,1.61043,1.6105,1.61022,1.6103,310000004.0
2007-01-03 01:56:00,1.61049,1.6107,1.61034,1.61052,271300003.0
2007-01-03 01:57:00,1.6106,1.6106,1.61039,1.61049,226000006.0
2007-01-03 01:58:00,1.61036,1.61052,1.61031,1.61037,176500002.0
2007-01-03 01:59:00,1.61042,1.61053,1.61029,1.61045,322700005.0
2007-01-03 02:00:00,1.61045,1.61053,1.61023,1.61044,186100000.0
2007-01-03 02:01:00,1.61051,1.61077,1.61051,1.61077,79000002.0
2007-01-03 02:02:00,1.61076,1.61081,1.61047,1.61054,332499994.0
2007-01-03 02:03:00,1.61053,1.61064,1.61042,1.61056,303499999.0
2007-01-03 02:04:00,1.61058,1.61065,1.61042,1.6106,296300002.0
2007-01-03 02:05:00,1.61057,1.61065,1.61036,1.61036,224700004.0
2007-01-03 02:06:00,1.61051,1.61065,1.61051,1.61065,252999998.0
2007-01-03 02:07:00,1.61051,1.61076,1.6105,1.61076,397399999.0
2007-01-03 02:08:00,1.61071,1.61071,1.61038,1.61038,281800000.0
2007-01-03 02:09:00,1.61071,1.61071,1.61051,1.61051,117400003.0
2007-01-03 02:10:00,1.61061,1.61064,1.61052,1.61053,89799999.0
2007-01-03 02:11:00,1.61066,1.61066,1.61031,1.61036,380600006.0
2007-01-03 02:12:00,1.61045,1.6106,1.61045,1.6106,114199997.0
2007-01-03 02:13:00,1.61021,1.61052,1.61015,1.61052,299500002.0
2007-01-03 02:14:00,1.61045,1.61063,1.61044,1.61061,231399997.0
2007-01-03 02:15:00,1.61047,1.61063,1.6104,1.61055,218599999.0
2007-01-03 02:16:00,1.61067,1.61067,1.61046,1.61058,167000002.0
2007-01-03 02:17:00,1.6104,1.61057,1.6104,1.61057,60000000.0
2007-01-03 02:18:00,1.61057,1.61066,1.61046,1.61061,363000001.0
2007-01-03 02:19:00,1.61068,1.61068,1.61066,1.61066,112099998.0
2007-01-03 02:20:00,1.61054,1.61065,1.61044,1.61044,257200003.0
2007-01-03 02:21:00,1.61049,1.61068,1.61047,1.61062,374299999.0
2007-01-03 02:22:00,1.61061,1.61073,1.61053,1.61055,330200002.0
2007-01-03 02:23:00,1.61069,1.61069,1.61046,1.61054,210200003.0
2007-01-03 02:24:00,1.61063,1.61074,1.61053,1.61071,346500002.0
2007-01-03 02:25:00,1.61064,1.61069,1.6106,1.61068,11200000.0
2007-01-03 02:26:00,1.61068,1.61068,1.61053,1.61053,85000001.0
2007-01-03 02:27:00,1.61053,1.61074,1.6105,1.61063,356200003.0
2007-01-03 02:28:00,1.61062,1.61074,1.61048,1.61052,333499998.0
2007-01-03 02:29:00,1.61067,1.61079,1.61048,1.61065,234799994.0
2007-01-03 02:30:00,1.61057,1.61076,1.61041,1.6107,154099997.0
2007-01-03 02:31:00,1.61068,1.61068,1.61057,1.61057,70300001.0
2007-01-03 02:32:00,1.61057,1.61071,1.61055,1.61068,187899999.0
2007-01-03 02:33:00,1.61068,1.61068,1.61057,1.61057,76699998.0
2007-01-03 02:34:00,1.61047,1.6107,1.61047,1.61063,203000004.0
2007-01-03 02:35:00,1.61057,1.61063,1.6103,1.6106,490200003.0
2007-01-03 02:36:00,1.61072,1.61072,1.61037,1.61037,276300004.0
2007-01-03 02:37:00,1.61059,1.61072,1.61042,1.61059,482399999.0
2007-01-03 02:38:00,1.61051,1.61059,1.61039,1.61044,296500003.0
2007-01-03 02:39:00,1.61049,1.61061,1.6103,1.61043,198600004.0
2007-01-03 02:40:00,1.6105,1.61055,1.61039,1.61048,153399997.0
2007-01-03 02:41:00,1.61034,1.61055,1.61032,1.61045,432400003.0
2007-01-03 02:42:00,1.61038,1.61055,1.61035,1.61039,369699997.0
2007-01-03 02:43:00,1.61055,1.61055,1.6105,1.6105,75099999.0
2007-01-03 02:44:00,1.6104,1.61053,1.61039,1.61051,136800000.0
2007-01-03 02:45:00,1.61048,1.61055,1.61036,1.61038,202599997.0
2007-01-03 02:46:00,1.61048,1.61048,1.61027,1.61027,66299999.0
2007-01-03 02:47:00,1.60984,1.61045,1.60902,1.60987,300700001.0
2007-01-03 02:48:00,1.61053,1.61053,1.61027,1.61033,194400001.0
2007-01-03 02:49:00,1.61053,1.61064,1.61046,1.61046,181900001.0
2007-01-03 02:50:00,1.61042,1.61055,1.61042,1.61055,74300000.0
2007-01-03 02:51:00,1.61051,1.61061,1.61042,1.61061,166000000.0
2007-01-03 02:52:00,1.61047,1.61062,1.61036,1.61051,227599998.0
2007-01-03 02:53:00,1.61056,1.61063,1.6104,1.61047,338100003.0
2007-01-03 02:54:00,1.61052,1.61069,1.61032,1.61045,191299999.0
2007-01-03 02:55:00,1.61049,1.61058,1.61041,1.61045,257400001.0
2007-01-03 02:56:00,1.61048,1.6106,1.6104,1.61055,208599997.0
2007-01-03 02:57:00,1.61063,1.61063,1.61031,1.61045,166300000.0
2007-01-03 02:58:00,1.61014,1.61044,1.60996,1.61044,284400002.0
2007-01-03 02:59:00,1.61062,1.61064,1.6105,1.61058,381700006.0
2007-01-03 03:00:00,1.6105,1.6106,1.6105,1.6106,36000000.0
2007-01-03 03:01:00,1.61045,1.61065,1.61045,1.6106,321200001.0
2007-01-03 03:02:00,1.61055,1.61065,1.61025,1.61025,237300002.0
2007-01-03 03:03:00,1.61061,1.61069,1.61049,1.61061,87900000.0
2007-01-03 03:04:00,1.61051,1.61065,1.61044,1.61055,89800000.0
2007-01-03 03:05:00,1.61039,1.61072,1.61039,1.61062,253900003.0
2007-01-03 03:06:00,1.61072,1.61072,1.61064,1.61064,76000000.0
2007-01-03 03:07:00,1.61041,1.6106,1.61041,1.6106,158899999.0
2007-01-03 03:08:00,1.61049,1.61062,1.61043,1.61052,243700001.0
2007-01-03 03:09:00,1.61051,1.61059,1.61043,1.61046,238099997.0
2007-01-03 03:10:00,1.61043,1.61056,1.61031,1.61043,255800001.0
2007-01-03 03:11:00,1.6104,1.61048,1.61007,1.61032,191499998.0
2007-01-03 03:12:00,1.61018,1.61037,1.60998,1.61011,277800002.0
2007-01-03 03:13:00,1.6104,1.61061,1.61033,1.61058,277700001.0
2007-01-03 03:14:00,1.61053,1.61063,1.6104,1.61056,322800001.0
2007-01-03 03:15:00,1.61058,1.61058,1.61046,1.61046,41499999.0
2007-01-03 03:16:00,1.61058,1.61068,1.61034,1.61034,333100002.0
2007-01-03 03:17:00,1.61052,1.61055,1.61018,1.61018,239100003.0
2007-01-03 03:18:00,1.61025,1.61038,1.61005,1.6101,459100001.0
2007-01-03 03:19:00,1.61058,1.61065,1.61046,1.61058,227900000.0
2007-01-03 03:20:00,1.61058,1.61065,1.61045,1.61057,154200002.0
2007-01-03 03:21:00,1.61038,1.61059,1.61031,1.61052,239800001.0
2007-01-03 03:22:00,1.61054,1.61056,1.61041,1.6105,204499999.0
2007-01-03 03:23:00,1.61041,1.61055,1.61034,1.61047,180599999.0
2007-01-03 03:24:00,1.61042,1.61063,1.61042,1.61063,263400007.0
2007-01-03 03:25:00,1.61051,1.61064,1.61046,1.61046,204100001.0
2007-01-03 03:26:00,1.61041,1.61058,1.61041,1.61042,79200003.0
2007-01-03 03:27:00,1.6105,1.6105,1.6104,1.6104,101600001.0
2007-01-03 03:28:00,1.61057,1.61063,1.61052,1.61052,176900000.0
2007-01-03 03:29:00,1.61051,1.61061,1.6104,1.61054,26200000.0
2007-01-03 03:30:00,1.61051,1.61058,1.61042,1.61042,129400003.0
2007-01-03 03:31:00,1.61018,1.61056,1.60998,1.61056,345600001.0
2007-01-03 03:32:00,1.60968,1.61055,1.60968,1.61055,365800004.0
2007-01-03 03:33:00,1.61063,1.61063,1.61038,1.61046,217000003.0
2007-01-03 03:34:00,1.61055,1.61055,1.61032,1.61045,393800003.0
2007-01-03 03:35:00,1.61038,1.61048,1.61037,1.61046,89099998.0
2007-01-03 03:36:00,1.61054,1.61054,1.61042,1.61042,75299998.0
2007-01-03 03:37:00,1.61037,1.61062,1.61037,1.61051,269200000.0
2007-01-03 03:38:00,1.6105,1.61057,1.61045,1.61053,111100001.0
2007-01-03 03:39:00,1.61052,1.61063,1.61041,1.61054,87500002.0
2007-01-03 03:40:00,1.61062,1.61062,1.6103,1.61034,249600001.0
2007-01-03 03:41:00,1.61046,1.61055,1.61028,1.61042,287400001.0
2007-01-03 03:42:00,1.61057,1.6106,1.61036,1.61045,252400003.0
2007-01-03 03:43:00,1.61063,1.61074,1.61054,1.61055,385099996.0
2007-01-03 03:44:00,1.61082,1.61096,1.61067,1.61078,229800003.0
2007-01-03 03:45:00,1.61077,1.61086,1.61065,1.6108,407099997.0
2007-01-03 03:46:00,1.61068,1.61085,1.61063,1.61085,264399997.0
2007-01-03 03:47:00,1.61078,1.61085,1.61066,1.61077,195800001.0
2007-01-03 03:48:00,1.61072,1.61084,1.61061,1.61061,216600000.0
2007-01-03 03:49:00,1.61075,1.6108,1.61062,1.61068,58300000.0
2007-01-03 03:50:00,1.61079,1.61082,1.61069,1.61076,113600001.0
2007-01-03 03:51:00,1.61077,1.61085,1.6107,1.61081,381299994.0
2007-01-03 03:52:00,1.6107,1.61082,1.61064,1.61081,142400000.0
2007-01-03 03:53:00,1.6107,1.61086,1.61065,1.6107,340199998.0
2007-01-03 03:54:00,1.61069,1.61088,1.61061,1.61069,364000005.0
2007-01-03 03:55:00,1.61075,1.61092,1.61064,1.6108,323799997.0
2007-01-03 03:56:00,1.61061,1.61092,1.61061,1.61092,293899997.0
2007-01-03 03:57:00,1.61024,1.61081,1.61006,1.61058,359399999.0
2007-01-03 03:58:00,1.61076,1.61092,1.6107,1.61085,351799999.0
2007-01-03 03:59:00,1.61084,1.6109,1.61069,1.61079,339499997.0
2007-01-03 04:00:00,1.61092,1.61092,1.6107,1.61073,143299999.0
2007-01-03 04:01:00,1.61077,1.61089,1.61065,1.61066,423200005.0
2007-01-03 04:02:00,1.61081,1.61102,1.61074,1.61094,169400002.0
2007-01-03 04:03:00,1.61079,1.61102,1.61065,1.6108,222000003.0
2007-01-03 04:04:00,1.61085,1.61085,1.6108,1.6108,24000000.0
2007-01-03 04:05:00,1.6107,1.6109,1.6107,1.6109,145100002.0
2007-01-03 04:06:00,1.6108,1.61085,1.6107,1.61077,308200000.0
2007-01-03 04:07:00,1.61077,1.61093,1.61054,1.61083,319200003.0
2007-01-03 04:08:00,1.6109,1.61094,1.61072,1.61082,328499999.0
2007-01-03 04:09:00,1.61067,1.61087,1.61048,1.61075,193900004.0
2007-01-03 04:10:00,1.6108,1.61091,1.61077,1.61077,310100003.0
2007-01-03 04:11:00,1.61064,1.6108,1.61054,1.6107,367800006.0
2007-01-03 04:12:00,1.61069,1.61097,1.61069,1.61088,255700000.0
2007-01-03 04:13:00,1.61094,1.61102,1.61075,1.61102,227200001.0
2007-01-03 04:14:00,1.61096,1.61098,1.61082,1.61088,290800000.0
2007-01-03 04:15:00,1.61084,1.61103,1.61081,1.61095,272400006.0
2007-01-03 04:16:00,1.61093,1.61108,1.61081,1.611,365299996.0
2007-01-03 04:17:00,1.61098,1.61102,1.61078,1.61094,338600001.0
2007-01-03 04:18:00,1.6109,1.61095,1.61082,1.61088,139100002.0
2007-01-03 04:19:00,1.6107,1.61088,1.61068,1.61081,320699999.0
2007-01-03 04:20:00,1.6109,1.6109,1.61062,1.61062,71900002.0
2007-01-03 04:21:00,1.6108,1.61095,1.61077,1.61089,199800000.0
2007-01-03 04:22:00,1.61085,1.6109,1.61067,1.61068,274799999.0
2007-01-03 04:23:00,1.61084,1.61097,1.61069,1.61079,412400003.0
2007-01-03 04:24:00,1.61079,1.61095,1.61075,1.61087,274000001.0
2007-01-03 04:25:00,1.61089,1.6109,1.61061,1.61067,385700003.0
2007-01-03 04:26:00,1.61083,1.61083,1.61063,1.61072,346299999.0
2007-01-03 04:27:00,1.6107,1.61075,1.61067,1.61068,133700000.0
2007-01-03 04:28:00,1.61055,1.61072,1.61055,1.61072,154900000.0
2007-01-03 04:29:00,1.61067,1.61067,1.6105,1.6105,62200000.0
2007-01-03 04:30:00,1.61073,1.61075,1.61053,1.61066,297400002.0
2007-01-03 04:31:00,1.6106,1.61072,1.6106,1.61072,126200001.0
2007-01-03 04:32:00,1.61057,1.61073,1.61057,1.61073,127800003.0
2007-01-03 04:33:00,1.61072,1.61082,1.61057,1.61071,305999996.0
2007-01-03 04:34:00,1.61063,1.61074,1.61051,1.61062,165400000.0
2007-01-03 04:35:00,1.61064,1.61082,1.6106,1.61077,319900001.0
2007-01-03 04:36:00,1.61064,1.61076,1.61051,1.61076,357399999.0
2007-01-03 04:37:00,1.61072,1.61081,1.61057,1.61069,268600000.0
2007-01-03 04:38:00,1.61062,1.61082,1.61062,1.61078,301299998.0
2007-01-03 04:39:00,1.6107,1.61074,1.61041,1.61061,238599998.0
2007-01-03 04:40:00,1.61074,1.61077,1.6106,1.61062,167399998.0
2007-01-03 04:41:00,1.6106,1.61079,1.61054,1.61066,223200000.0
2007-01-03 04:42:00,1.61068,1.61073,1.61058,1.61059,356399998.0
2007-01-03 04:43:00,1.61056,1.61075,1.61051,1.61058,304599996.0
2007-01-03 04:44:00,1.61069,1.61075,1.61057,1.61075,299000002.0
2007-01-03 04:45:00,1.61055,1.61081,1.61045,1.61059,306600004.0
2007-01-03 04:46:00,1.61074,1.61077,1.61048,1.61058,200799998.0
2007-01-03 04:47:00,1.61061,1.61077,1.61054,1.61072,313199999.0
2007-01-03 04:48:00,1.61077,1.61079,1.61054,1.61054,180299999.0
2007-01-03 04:49:00,1.61075,1.61075,1.61054,1.61057,374699997.0
2007-01-03 04:50:00,1.61059,1.61077,1.61055,1.61068,309500002.0
2007-01-03 04:51:00,1.61054,1.61082,1.61054,1.6106,267700006.0
2007-01-03 04:52:00,1.61068,1.61076,1.61059,1.61068,200500003.0
2007-01-03 04:53:00,1.61041,1.61075,1.61041,1.61071,346100001.0
2007-01-03 04:54:00,1.61065,1.61081,1.61059,1.61059,360900003.0
2007-01-03 04:55:00,1.61071,1.61077,1.61055,1.6106,415399997.0
2007-01-03 04:56:00,1.61067,1.6107,1.61056,1.61058,359600000.0
2007-01-03 04:57:00,1.6107,1.61075,1.61054,1.61067,374100000.0
2007-01-03 04:58:00,1.61072,1.61075,1.61055,1.6106,684199996.0
2007-01-03 04:59:00,1.61066,1.61093,1.61066,1.61089,321299998.0
2007-01-03 05:00:00,1.61072,1.61092,1.61072,1.61085,247500003.0
2007-01-03 05:01:00,1.6108,1.61094,1.6106,1.61094,377100004.0
2007-01-03 05:02:00,1.61088,1.61095,1.6107,1.6107,311200002.0
2007-01-03 05:03:00,1.6108,1.61087,1.6107,1.61086,298600003.0
2007-01-03 05:04:00,1.61085,1.61092,1.61064,1.61077,258700002.0
2007-01-03 05:05:00,1.6108,1.6108,1.6107,1.6107,24700001.0
2007-01-03 05:06:00,1.61075,1.61088,1.61069,1.61078,98800000.0
2007-01-03 05:07:00,1.61086,1.61092,1.61076,1.61076,281200003.0
2007-01-03 05:08:00,1.61066,1.61083,1.61058,1.61078,232800001.0
2007-01-03 05:09:00,1.61064,1.61077,1.61064,1.61077,66399998.0
2007-01-03 05:10:00,1.6108,1.6108,1.61065,1.61065,135700001.0
2007-01-03 05:11:00,1.61085,1.61085,1.61061,1.61061,169400002.0
2007-01-03 05:12:00,1.61067,1.61093,1.61066,1.61093,276100000.0
2007-01-03 05:13:00,1.61087,1.61093,1.61076,1.61084,161899996.0
2007-01-03 05:14:00,1.61075,1.61093,1.61075,1.61085,307399994.0
2007-01-03 05:15:00,1.6107,1.61087,1.61068,1.61087,132700000.0
2007-01-03 05:16:00,1.61085,1.61088,1.61072,1.61085,207600003.0
2007-01-03 05:17:00,1.61081,1.6109,1.61068,1.6108,350999999.0
2007-01-03 05:18:00,1.61076,1.61089,1.61066,1.61075,249700002.0
2007-01-03 05:19:00,1.61084,1.61093,1.61064,1.61083,297199999.0
2007-01-03 05:20:00,1.61087,1.61089,1.61074,1.61074,176000002.0
2007-01-03 05:21:00,1.61077,1.6109,1.61059,1.6108,382000005.0
2007-01-03 05:22:00,1.6109,1.61095,1.61078,1.61081,225400002.0
2007-01-03 05:23:00,1.61076,1.6109,1.61068,1.61079,241200001.0
2007-01-03 05:24:00,1.61062,1.61096,1.61062,1.61086,374100003.0
2007-01-03 05:25:00,1.61076,1.61102,1.61076,1.61094,264300000.0
2007-01-03 05:26:00,1.6104,1.61108,1.61029,1.61086,339900003.0
2007-01-03 05:27:00,1.61066,1.61095,1.61066,1.61087,381700001.0
2007-01-03 05:28:00,1.61052,1.61086,1.61034,1.61086,221400001.0
2007-01-03 05:29:00,1.6108,1.61092,1.6108,1.61092,138600002.0
2007-01-03 05:30:00,1.61087,1.61087,1.61063,1.61077,232299998.0
2007-01-03 05:31:00,1.61071,1.61095,1.61071,1.61095,203099998.0
2007-01-03 05:32:00,1.61089,1.61096,1.61077,1.61077,328500003.0
2007-01-03 05:33:00,1.61084,1.61099,1.6107,1.61086,188600002.0
2007-01-03 05:34:00,1.61074,1.61092,1.61068,1.61092,212599998.0
2007-01-03 05:35:00,1.61088,1.61088,1.61073,1.61077,56500000.0
2007-01-03 05:36:00,1.61064,1.61092,1.61062,1.61092,399799999.0
2007-01-03 05:37:00,1.61095,1.61095,1.61065,1.61073,410000000.0
2007-01-03 05:38:00,1.61098,1.61105,1.61076,1.61097,358700007.0
2007-01-03 05:39:00,1.61094,1.61102,1.61078,1.61078,141999999.0
2007-01-03 05:40:00,1.61099,1.61099,1.61079,1.61079,199700001.0
2007-01-03 05:41:00,1.61095,1.61107,1.61085,1.61098,266599999.0
2007-01-03 05:42:00,1.61106,1.61106,1.61087,1.61087,29600000.0
2007-01-03 05:43:00,1.61083,1.61108,1.61083,1.61105,136799999.0
2007-01-03 05:44:00,1.61087,1.61109,1.61086,1.61098,270999999.0
2007-01-03 05:45:00,1.61094,1.61115,1.61094,1.61115,154300003.0
2007-01-03 05:46:00,1.6111,1.61118,1.611,1.6111,137300002.0
2007-01-03 05:47:00,1.61117,1.61122,1.61091,1.61105,313000003.0
2007-01-03 05:48:00,1.61114,1.61131,1.61104,1.61117,450699998.0
2007-01-03 05:49:00,1.61124,1.61141,1.61111,1.61116,379800006.0
2007-01-03 05:50:00,1.61126,1.61137,1.61096,1.61108,304400000.0
2007-01-03 05:51:00,1.61103,1.61121,1.61103,1.61117,158199999.0
2007-01-03 05:52:00,1.61117,1.61125,1.61102,1.6112,380500000.0
2007-01-03 05:53:00,1.6112,1.6113,1.611,1.61103,513200007.0
2007-01-03 05:54:00,1.61117,1.61133,1.61104,1.61104,355799999.0
2007-01-03 05:55:00,1.61105,1.6113,1.61105,1.61128,164600004.0
2007-01-03 05:56:00,1.61139,1.61145,1.61126,1.61136,380399998.0
2007-01-03 05:57:00,1.61125,1.61141,1.61123,1.61141,190000000.0
2007-01-03 05:58:00,1.6114,1.6114,1.61115,1.61119,417399997.0
2007-01-03 05:59:00,1.61142,1.61142,1.61119,1.61119,400000000.0
2007-01-03 06:00:00,1.61113,1.61133,1.61106,1.61133,83600000.0
2007-01-03 06:01:00,1.61127,1.61134,1.6111,1.61123,484099999.0
2007-01-03 06:02:00,1.61125,1.6113,1.61115,1.6112,260300004.0
2007-01-03 06:03:00,1.6113,1.61135,1.6112,1.61128,277400000.0
2007-01-03 06:04:00,1.61109,1.61132,1.61109,1.61127,185200001.0
2007-01-03 06:05:00,1.61113,1.61128,1.61107,1.61117,325000004.0
2007-01-03 06:06:00,1.61122,1.61126,1.61108,1.6111,403900001.0
2007-01-03 06:07:00,1.61109,1.61125,1.61093,1.61111,144500000.0
2007-01-03 06:08:00,1.61119,1.61122,1.61093,1.61108,443600007.0
2007-01-03 06:09:00,1.61121,1.61126,1.61107,1.61117,391200000.0
2007-01-03 06:10:00,1.61117,1.61121,1.61098,1.61098,215600005.0
2007-01-03 06:11:00,1.61128,1.61135,1.6111,1.6112,375799996.0
2007-01-03 06:12:00,1.61122,1.61135,1.61108,1.61128,226000001.0
2007-01-03 06:13:00,1.61128,1.61132,1.61117,1.61121,180600004.0
2007-01-03 06:14:00,1.61135,1.61135,1.61112,1.61119,233100002.0
2007-01-03 06:15:00,1.61131,1.61133,1.61122,1.61126,275799999.0
2007-01-03 06:16:00,1.61106,1.61133,1.61106,1.61133,220400002.0
2007-01-03 06:17:00,1.61125,1.61136,1.61109,1.61129,305100000.0
2007-01-03 06:18:00,1.61119,1.61126,1.61106,1.61117,297799997.0
2007-01-03 06:19:00,1.61111,1.61129,1.61106,1.6112,390600001.0
2007-01-03 06:20:00,1.61123,1.61144,1.61111,1.61139,267400003.0
2007-01-03 06:21:00,1.61127,1.61142,1.61121,1.61133,349999998.0
2007-01-03 06:22:00,1.61134,1.61143,1.61107,1.6112,282599998.0
2007-01-03 06:23:00,1.61124,1.61142,1.61106,1.61138,655900011.0
2007-01-03 06:24:00,1.61128,1.61145,1.6112,1.61145,165999999.0
2007-01-03 06:25:00,1.61143,1.61145,1.61125,1.61125,315600000.0
2007-01-03 06:26:00,1.61146,1.61147,1.61122,1.61125,207500003.0
2007-01-03 06:27:00,1.61144,1.61145,1.61125,1.61134,220699998.0
2007-01-03 06:28:00,1.61138,1.61144,1.61114,1.61125,320600003.0
2007-01-03 06:29:00,1.61131,1.61135,1.61121,1.61126,161099997.0
2007-01-03 06:30:00,1.61127,1.61127,1.61114,1.61114,36700000.0
2007-01-03 06:31:00,1.61123,1.61132,1.61118,1.61128,92700001.0
2007-01-03 06:32:00,1.61121,1.61135,1.61121,1.6113,322600003.0
2007-01-03 06:33:00,1.61116,1.6113,1.61116,1.6113,120600002.0
2007-01-03 06:34:00,1.61132,1.61142,1.6112,1.61134,341800002.0
2007-01-03 06:35:00,1.61128,1.61147,1.61128,1.6114,378599998.0
2007-01-03 06:36:00,1.6114,1.61144,1.61118,1.61144,341699997.0
2007-01-03 06:37:00,1.61128,1.61138,1.61125,1.61125,107000000.0
2007-01-03 06:38:00,1.61127,1.61132,1.61112,1.61123,163099999.0
2007-01-03 06:39:00,1.61118,1.61151,1.61118,1.61137,266000000.0
2007-01-03 06:40:00,1.6111,1.61128,1.61103,1.61114,460000000.0
2007-01-03 06:41:00,1.61112,1.6112,1.61098,1.6111,40000000.0
2007-01-03 06:42:00,1.61105,1.61123,1.61105,1.61123,307400002.0
2007-01-03 06:43:00,1.61118,1.61125,1.61102,1.6112,180600000.0
2007-01-03 06:44:00,1.6112,1.6112,1.611,1.611,210399998.0
2007-01-03 06:45:00,1.61121,1.61121,1.61094,1.61094,174399999.0
2007-01-03 06:46:00,1.61117,1.61124,1.61102,1.61102,320900007.0
2007-01-03 06:47:00,1.61121,1.61121,1.61109,1.61115,94000001.0
2007-01-03 06:48:00,1.61124,1.61141,1.6112,1.61133,89500000.0
2007-01-03 06:49:00,1.6113,1.61141,1.61115,1.61127,136500001.0
2007-01-03 06:50:00,1.6111,1.61135,1.6111,1.61132,285800003.0
2007-01-03 06:51:00,1.6112,1.6113,1.6112,1.6113,117400000.0
2007-01-03 06:52:00,1.61135,1.61138,1.6112,1.61124,245600001.0
2007-01-03 06:53:00,1.6113,1.6113,1.61113,1.61119,158999999.0
2007-01-03 06:54:00,1.61124,1.61136,1.61111,1.61116,254200007.0
2007-01-03 06:55:00,1.6113,1.6113,1.61109,1.6112,321100000.0
2007-01-03 06:56:00,1.61108,1.61134,1.61108,1.61119,223399999.0
2007-01-03 06:57:00,1.61116,1.61133,1.6111,1.61122,316600004.0
2007-01-03 06:58:00,1.61122,1.61133,1.61122,1.61133,121000001.0
2007-01-03 06:59:00,1.6112,1.61135,1.6112,1.61132,282400003.0
2007-01-03 07:00:00,1.61112,1.61149,1.61112,1.61149,263199998.0
2007-01-03 07:01:00,1.61148,1.61153,1.61134,1.61145,297100002.0
2007-01-03 07:02:00,1.61135,1.61147,1.61135,1.61143,35200000.0
2007-01-03 07:03:00,1.61128,1.61138,1.61123,1.61131,179100000.0
2007-01-03 07:04:00,1.6112,1.61135,1.611,1.61125,370899999.0
2007-01-03 07:05:00,1.61118,1.61133,1.61114,1.61133,161699996.0
2007-01-03 07:06:00,1.61132,1.61132,1.61112,1.61116,214799999.0
2007-01-03 07:07:00,1.61113,1.61131,1.61113,1.61118,166999998.0
2007-01-03 07:08:00,1.61122,1.61134,1.61112,1.61121,258200000.0
2007-01-03 07:09:00,1.61117,1.61141,1.61111,1.61125,306200002.0
2007-01-03 07:10:00,1.61108,1.6113,1.61108,1.6113,152600003.0
2007-01-03 07:11:00,1.61125,1.61129,1.61112,1.61118,263099993.0
2007-01-03 07:12:00,1.61117,1.61128,1.61112,1.61122,178999999.0
2007-01-03 07:13:00,1.61107,1.61131,1.61107,1.61128,160500002.0
2007-01-03 07:14:00,1.61121,1.61137,1.61116,1.61134,294199995.0
2007-01-03 07:15:00,1.61121,1.61134,1.61101,1.61125,440100002.0
2007-01-03 07:16:00,1.61113,1.61137,1.61113,1.61131,191499999.0
2007-01-03 07:17:00,1.61128,1.61128,1.61114,1.61114,250699999.0
2007-01-03 07:18:00,1.61133,1.61146,1.61125,1.61134,162300000.0
2007-01-03 07:19:00,1.61139,1.61143,1.61128,1.61131,118900002.0
2007-01-03 07:20:00,1.61127,1.61137,1.61114,1.61121,233800004.0
2007-01-03 07:21:00,1.61134,1.6115,1.61132,1.61134,306199998.0
2007-01-03 07:22:00,1.61135,1.61155,1.61121,1.61149,211199996.0
2007-01-03 07:23:00,1.61147,1.6115,1.61136,1.61139,30500000.0
2007-01-03 07:24:00,1.61155,1.61155,1.61135,1.61135,183800001.0
2007-01-03 07:25:00,1.61145,1.6115,1.61132,1.61134,356200001.0
2007-01-03 07:26:00,1.61145,1.61145,1.61112,1.61127,208900002.0
2007-01-03 07:27:00,1.6114,1.6114,1.61119,1.6113,290900001.0
2007-01-03 07:28:00,1.61147,1.61147,1.61125,1.61125,137700002.0
2007-01-03 07:29:00,1.61138,1.61144,1.61132,1.61133,168100001.0
2007-01-03 07:30:00,1.61143,1.61143,1.61128,1.6113,272600001.0
2007-01-03 07:31:00,1.6112,1.61122,1.611,1.61122,360100007.0
2007-01-03 07:32:00,1.61122,1.61122,1.61095,1.61095,283200002.0
2007-01-03 07:33:00,1.61118,1.61131,1.61109,1.61123,207300004.0
2007-01-03 07:34:00,1.61117,1.61132,1.61113,1.61122,241599999.0
2007-01-03 07:35:00,1.6111,1.61141,1.6111,1.61141,236500001.0
2007-01-03 07:36:00,1.61132,1.61145,1.61132,1.61145,33600001.0
2007-01-03 07:37:00,1.61145,1.61145,1.6114,1.6114,12000000.0
2007-01-03 07:38:00,1.61126,1.61137,1.61124,1.61133,36000000.0
2007-01-03 07:39:00,1.6113,1.61137,1.61113,1.61119,169200000.0
2007-01-03 07:40:00,1.61119,1.61133,1.61106,1.61124,259599998.0
2007-01-03 07:41:00,1.61136,1.61144,1.61107,1.61128,362199999.0
2007-01-03 07:42:00,1.61132,1.61143,1.61122,1.61138,300500000.0
2007-01-03 07:43:00,1.61133,1.61148,1.6112,1.61127,250499999.0
2007-01-03 07:44:00,1.61106,1.61128,1.61106,1.61114,94000000.0
2007-01-03 07:45:00,1.61124,1.61132,1.61112,1.61122,364599996.0
2007-01-03 07:46:00,1.61123,1.61129,1.61117,1.61126,135100001.0
2007-01-03 07:47:00,1.61121,1.61134,1.61114,1.61122,238900004.0
2007-01-03 07:48:00,1.61131,1.61133,1.61112,1.61114,292799995.0
2007-01-03 07:49:00,1.61122,1.61132,1.61114,1.61119,289800008.0
2007-01-03 07:50:00,1.61119,1.61138,1.61112,1.61138,274999999.0
2007-01-03 07:51:00,1.61137,1.61153,1.61123,1.61137,253899999.0
2007-01-03 07:52:00,1.61138,1.61139,1.61119,1.61122,222500004.0
2007-01-03 07:53:00,1.61121,1.61143,1.61121,1.61137,62700000.0
2007-01-03 07:54:00,1.61108,1.6115,1.61108,1.61142,309800002.0
2007-01-03 07:55:00,1.61136,1.61146,1.61126,1.61145,196200000.0
2007-01-03 07:56:00,1.61143,1.61153,1.61126,1.61153,195499999.0
2007-01-03 07:57:00,1.61149,1.61153,1.61136,1.61136,220500001.0
2007-01-03 07:58:00,1.61135,1.61144,1.61114,1.61132,260600000.0
2007-01-03 07:59:00,1.61137,1.61144,1.61126,1.61129,361300000.0
2007-01-03 08:00:00,1.61135,1.61137,1.61121,1.61123,111000000.0
2007-01-03 08:01:00,1.6114,1.61145,1.61123,1.61138,399700002.0
2007-01-03 08:02:00,1.61149,1.6115,1.6113,1.61135,255999999.0
2007-01-03 08:03:00,1.61125,1.61156,1.61125,1.61153,214099998.0
2007-01-03 08:04:00,1.61163,1.61165,1.61146,1.61164,409999998.0
2007-01-03 08:05:00,1.61155,1.61161,1.61155,1.61159,87199999.0
2007-01-03 08:06:00,1.61154,1.61168,1.61132,1.61132,382599996.0
2007-01-03 08:07:00,1.61143,1.61166,1.61078,1.61078,320799998.0
2007-01-03 08:08:00,1.61145,1.6116,1.61145,1.6116,72700000.0
2007-01-03 08:09:00,1.61135,1.61153,1.61135,1.6114,354500000.0
2007-01-03 08:10:00,1.61113,1.61154,1.61113,1.61151,189500001.0
2007-01-03 08:11:00,1.6115,1.61154,1.61134,1.61147,216899997.0
2007-01-03 08:12:00,1.61146,1.61146,1.61124,1.61139,45600000.0
2007-01-03 08:13:00,1.61127,1.61149,1.61125,1.61145,360400002.0
2007-01-03 08:14:00,1.61134,1.61155,1.61128,1.61143,275599995.0
2007-01-03 08:15:00,1.61137,1.61152,1.61123,1.61131,265900000.0
2007-01-03 08:16:00,1.61121,1.61148,1.61121,1.61148,78300000.0
2007-01-03 08:17:00,1.61153,1.61162,1.61142,1.61148,328599993.0
2007-01-03 08:18:00,1.61147,1.61161,1.61147,1.61151,212600001.0
2007-01-03 08:19:00,1.61156,1.61163,1.61136,1.61155,240199999.0
2007-01-03 08:20:00,1.61162,1.6117,1.61148,1.61162,352799999.0
2007-01-03 08:21:00,1.61137,1.61174,1.61137,1.61174,144600003.0
2007-01-03 08:22:00,1.61152,1.61167,1.61145,1.61158,156299997.0
2007-01-03 08:23:00,1.61163,1.61171,1.61146,1.61159,154900000.0
2007-01-03 08:24:00,1.61154,1.61168,1.61132,1.61161,402600005.0
2007-01-03 08:25:00,1.61167,1.61168,1.61155,1.61156,33100000.0
2007-01-03 08:26:00,1.61164,1.61173,1.61144,1.61152,232400002.0
2007-01-03 08:27:00,1.61143,1.61166,1.61132,1.61162,535400000.0
2007-01-03 08:28:00,1.61153,1.61169,1.61147,1.61158,262300003.0
2007-01-03 08:29:00,1.61167,1.6118,1.61162,1.61172,92100000.0
2007-01-03 08:30:00,1.61178,1.61179,1.61162,1.61177,218900001.0
2007-01-03 08:31:00,1.61187,1.61233,1.61176,1.61211,300200003.0
2007-01-03 08:32:00,1.6122,1.61235,1.61214,1.61221,494599995.0
2007-01-03 08:33:00,1.61221,1.6123,1.61204,1.6122,377200004.0
2007-01-03 08:34:00,1.61217,1.61243,1.61217,1.61234,137599999.0
2007-01-03 08:35:00,1.61302,1.61375,1.61288,1.61359,162700000.0
2007-01-03 08:36:00,1.61369,1.61394,1.61358,1.61358,280500004.0
2007-01-03 08:37:00,1.61357,1.61376,1.61344,1.61347,254899999.0
2007-01-03 08:38:00,1.61336,1.61361,1.61332,1.61358,336700003.0
2007-01-03 08:39:00,1.61348,1.61348,1.61321,1.61338,238900001.0
2007-01-03 08:40:00,1.61323,1.61365,1.61311,1.61363,315500000.0
2007-01-03 08:41:00,1.61362,1.61362,1.61335,1.61341,227099999.0
2007-01-03 08:42:00,1.61341,1.61354,1.61336,1.61348,176699998.0
2007-01-03 08:43:00,1.61353,1.61359,1.61339,1.61357,284000002.0
2007-01-03 08:44:00,1.61329,1.61346,1.61314,1.61314,348500003.0
2007-01-03 08:45:00,1.6134,1.61359,1.61318,1.61344,257899997.0
2007-01-03 08:46:00,1.61328,1.61343,1.61321,1.61324,267500003.0
2007-01-03 08:47:00,1.61333,1.61348,1.6132,1.61348,256299999.0
2007-01-03 08:48:00,1.61333,1.6135,1.61319,1.6134,301800000.0
2007-01-03 08:49:00,1.61311,1.61338,1.61311,1.61338,110100000.0
2007-01-03 08:50:00,1.61337,1.61347,1.61331,1.61337,233300000.0
2007-01-03 08:51:00,1.61345,1.61347,1.61331,1.61333,110900002.0
2007-01-03 08:52:00,1.61344,1.61353,1.61329,1.61335,313499999.0
2007-01-03 08:53:00,1.61341,1.61347,1.6133,1.61341,251300003.0
2007-01-03 08:54:00,1.61342,1.61361,1.61331,1.6134,286599994.0
2007-01-03 08:55:00,1.61355,1.61363,1.6135,1.61357,59300000.0
2007-01-03 08:56:00,1.61352,1.61362,1.61342,1.61342,308299995.0
2007-01-03 08:57:00,1.61366,1.61366,1.61347,1.61347,48000000.0
2007-01-03 08:58:00,1.61345,1.6136,1.61345,1.6136,203600004.0
2007-01-03 08:59:00,1.61346,1.61349,1.61337,1.61343,148200001.0
2007-01-03 09:00:00,1.61336,1.61343,1.61323,1.61343,259800001.0
2007-01-03 09:01:00,1.61324,1.61333,1.61315,1.61322,232100002.0
2007-01-03 09:02:00,1.61321,1.61341,1.61312,1.61331,246100002.0
2007-01-03 09:03:00,1.61349,1.61351,1.61322,1.61334,260399999.0
2007-01-03 09:04:00,1.61341,1.61357,1.61333,1.61347,326600000.0
2007-01-03 09:05:00,1.61345,1.61361,1.61334,1.61361,303800000.0
2007-01-03 09:06:00,1.61362,1.61365,1.61348,1.61354,309999996.0
2007-01-03 09:07:00,1.61362,1.61371,1.61347,1.6136,292800000.0
2007-01-03 09:08:00,1.61362,1.6137,1.61349,1.61355,259000000.0
2007-01-03 09:09:00,1.61355,1.61355,1.61331,1.6134,374100000.0
2007-01-03 09:10:00,1.61353,1.61357,1.61345,1.61345,76700001.0
2007-01-03 09:11:00,1.6135,1.61371,1.6135,1.61357,390500003.0
2007-01-03 09:12:00,1.61358,1.61367,1.61341,1.61364,472500001.0
2007-01-03 09:13:00,1.61359,1.61371,1.61353,1.61353,322100001.0
2007-01-03 09:14:00,1.6136,1.6136,1.61337,1.61339,190799999.0
2007-01-03 09:15:00,1.61346,1.6136,1.61339,1.61344,353800003.0
2007-01-03 09:16:00,1.61344,1.61359,1.61338,1.61348,235100005.0
2007-01-03 09:17:00,1.61341,1.61354,1.61338,1.61352,320500003.0
2007-01-03 09:18:00,1.61349,1.61355,1.6133,1.61352,179100000.0
2007-01-03 09:19:00,1.61333,1.61354,1.61329,1.6135,329799999.0
2007-01-03 09:20:00,1.61347,1.61363,1.61336,1.61339,369900002.0
2007-01-03 09:21:00,1.61356,1.61378,1.61353,1.61368,265500000.0
2007-01-03 09:22:00,1.61376,1.6139,1.61366,1.61387,297900004.0
2007-01-03 09:23:00,1.61364,1.61377,1.61354,1.6137,269600001.0
2007-01-03 09:24:00,1.61355,1.61376,1.61355,1.61369,356499998.0
2007-01-03 09:25:00,1.61365,1.61377,1.61355,1.61363,263800001.0
2007-01-03 09:26:00,1.61373,1.61373,1.61357,1.61363,317400001.0
2007-01-03 09:27:00,1.61355,1.61375,1.61341,1.61375,298100005.0
2007-01-03 09:28:00,1.6136,1.61368,1.61336,1.61352,278999999.0
2007-01-03 09:29:00,1.61358,1.61362,1.61343,1.6135,246700003.0
2007-01-03 09:30:00,1.61361,1.61373,1.61358,1.61361,351099999.0
2007-01-03 09:31:00,1.61356,1.61376,1.61354,1.61365,146000001.0
2007-01-03 09:32:00,1.61366,1.61376,1.61359,1.61363,265999998.0
2007-01-03 09:33:00,1.61378,1.61387,1.61361,1.61376,367400000.0
2007-01-03 09:34:00,1.6137,1.61382,1.61367,1.61382,267199996.0
2007-01-03 09:35:00,1.61375,1.61387,1.61373,1.61385,202200000.0
2007-01-03 09:36:00,1.61374,1.61399,1.61372,1.6139,171299999.0
2007-01-03 09:37:00,1.61397,1.61401,1.6138,1.61395,237700000.0
2007-01-03 09:38:00,1.61379,1.6139,1.61351,1.61378,311500001.0
2007-01-03 09:39:00,1.61375,1.61383,1.61362,1.61365,409100007.0
2007-01-03 09:40:00,1.61375,1.61379,1.61356,1.61372,368600005.0
2007-01-03 09:41:00,1.61382,1.61388,1.6137,1.61375,228300003.0
2007-01-03 09:42:00,1.61383,1.61409,1.61382,1.61388,329600005.0
2007-01-03 09:43:00,1.61399,1.61403,1.61375,1.61392,381699996.0
2007-01-03 09:44:00,1.61386,1.61401,1.61369,1.61382,192599998.0
2007-01-03 09:45:00,1.61387,1.61399,1.61383,1.61399,37100000.0
2007-01-03 09:46:00,1.61418,1.61418,1.61407,1.61409,103900000.0
2007-01-03 09:47:00,1.61393,1.61408,1.61387,1.61408,388200005.0
2007-01-03 09:48:00,1.61398,1.61415,1.61396,1.61405,401300002.0
2007-01-03 09:49:00,1.6139,1.614,1.6139,1.614,185300002.0
2007-01-03 09:50:00,1.61402,1.61402,1.61376,1.61394,268199999.0
2007-01-03 09:51:00,1.61388,1.61398,1.61379,1.61391,369400006.0
2007-01-03 09:52:00,1.61398,1.61398,1.61382,1.61383,139800000.0
2007-01-03 09:53:00,1.61385,1.61399,1.61378,1.61395,338700000.0
2007-01-03 09:54:00,1.61389,1.61397,1.61379,1.61394,252799999.0
2007-01-03 09:55:00,1.6139,1.61403,1.61366,1.61394,309500001.0
2007-01-03 09:56:00,1.61399,1.61406,1.61386,1.61405,353100003.0
2007-01-03 09:57:00,1.6141,1.61414,1.6139,1.6139,274000000.0
2007-01-03 09:58:00,1.61389,1.61401,1.61389,1.61401,55200001.0
2007-01-03 09:59:00,1.614,1.61404,1.61385,1.61385,200500005.0
2007-01-03 10:00:00,1.61391,1.61398,1.61377,1.61395,527599999.0
2007-01-03 10:01:00,1.61393,1.61393,1.6137,1.61384,285300000.0
2007-01-03 10:02:00,1.61372,1.61399,1.61366,1.6139,432800009.0
2007-01-03 10:03:00,1.6139,1.61395,1.61381,1.61388,159700004.0
2007-01-03 10:04:00,1.6139,1.61395,1.6139,1.61395,28200000.0
2007-01-03 10:05:00,1.61383,1.61398,1.61368,1.61391,369800003.0
2007-01-03 10:06:00,1.61396,1.614,1.61383,1.61386,341099995.0
2007-01-03 10:07:00,1.6139,1.61416,1.61382,1.61412,352400000.0
2007-01-03 10:08:00,1.61404,1.61436,1.61394,1.61417,375000003.0
2007-01-03 10:09:00,1.61398,1.61424,1.61398,1.61418,250899999.0
2007-01-03 10:10:00,1.6142,1.61426,1.61408,1.61425,374700001.0
2007-01-03 10:11:00,1.61413,1.61441,1.61413,1.61429,356799995.0
2007-01-03 10:12:00,1.61423,1.61435,1.61405,1.6142,188200000.0
2007-01-03 10:13:00,1.61431,1.61431,1.61417,1.61417,39200000.0
2007-01-03 10:14:00,1.61428,1.61432,1.61415,1.61424,286699998.0
2007-01-03 10:15:00,1.6143,1.61455,1.6143,1.61455,231600003.0
2007-01-03 10:16:00,1.61471,1.61471,1.61446,1.61449,310100005.0
2007-01-03 10:17:00,1.61472,1.61506,1.61469,1.61472,372200000.0
2007-01-03 10:18:00,1.61462,1.61492,1.61461,1.61477,243899999.0
2007-01-03 10:19:00,1.61507,1.61507,1.61488,1.61498,201800000.0
2007-01-03 10:20:00,1.61502,1.6152,1.61461,1.61466,298100004.0
2007-01-03 10:21:00,1.61446,1.61468,1.61437,1.61447,274600000.0
2007-01-03 10:22:00,1.61434,1.61449,1.61422,1.61431,313099998.0
2007-01-03 10:23:00,1.61425,1.61433,1.61411,1.61433,321099999.0
2007-01-03 10:24:00,1.61433,1.61448,1.61411,1.61438,205100002.0
2007-01-03 10:25:00,1.61453,1.61453,1.61418,1.61418,425700001.0
2007-01-03 10:26:00,1.61437,1.61454,1.61432,1.61442,354999999.0
2007-01-03 10:27:00,1.61441,1.61441,1.61405,1.61419,317199998.0
2007-01-03 10:28:00,1.61407,1.61415,1.61396,1.61414,300200002.0
2007-01-03 10:29:00,1.61418,1.61424,1.61401,1.61407,217599998.0
2007-01-03 10:30:00,1.61398,1.6142,1.61391,1.61413,115000000.0
2007-01-03 10:31:00,1.61416,1.61431,1.61405,1.61412,289400003.0
2007-01-03 10:32:00,1.61417,1.61424,1.61399,1.61399,308500000.0
2007-01-03 10:33:00,1.61412,1.61421,1.61393,1.61399,322200002.0
2007-01-03 10:34:00,1.61413,1.61421,1.61399,1.61399,343499999.0
2007-01-03 10:35:00,1.61423,1.61431,1.614,1.61411,212999997.0
2007-01-03 10:36:00,1.61425,1.61442,1.61419,1.61431,310500001.0
2007-01-03 10:37:00,1.61432,1.6144,1.61414,1.61422,373800002.0
2007-01-03 10:38:00,1.61423,1.61445,1.61418,1.61427,179300000.0
2007-01-03 10:39:00,1.61426,1.61441,1.61424,1.61433,215900000.0
2007-01-03 10:40:00,1.61407,1.61441,1.61407,1.61441,156600000.0
2007-01-03 10:41:00,1.61429,1.61447,1.61414,1.61427,526200000.0
2007-01-03 10:42:00,1.61411,1.61432,1.61398,1.61402,315100007.0
2007-01-03 10:43:00,1.61432,1.61432,1.61381,1.61415,285799998.0
2007-01-03 10:44:00,1.61413,1.61422,1.61398,1.61411,230000001.0
2007-01-03 10:45:00,1.61405,1.61411,1.61405,1.61409,107100000.0
2007-01-03 10:46:00,1.61397,1.61416,1.61387,1.61395,382299998.0
2007-01-03 10:47:00,1.61421,1.61421,1.61391,1.61391,223500003.0
2007-01-03 10:48:00,1.61408,1.61412,1.614,1.61405,59299999.0
2007-01-03 10:49:00,1.61407,1.61417,1.61395,1.61405,371200000.0
2007-01-03 10:50:00,1.61415,1.6142,1.614,1.61408,137500000.0
2007-01-03 10:51:00,1.61415,1.61427,1.61396,1.61417,359100000.0
2007-01-03 10:52:00,1.61411,1.61422,1.61399,1.61402,311800002.0
2007-01-03 10:53:00,1.61412,1.6142,1.61396,1.61409,448100004.0
2007-01-03 10:54:00,1.61412,1.6142,1.61396,1.614,362600004.0
2007-01-03 10:55:00,1.61391,1.61421,1.61391,1.61418,329800000.0
2007-01-03 10:56:00,1.61415,1.61424,1.61401,1.61411,319500004.0
2007-01-03 10:57:00,1.61416,1.61435,1.61405,1.61428,390400006.0
2007-01-03 10:58:00,1.61426,1.61433,1.61416,1.61427,172600000.0
2007-01-03 10:59:00,1.61433,1.61438,1.61415,1.61438,206399999.0
2007-01-03 11:00:00,1.61442,1.61442,1.61394,1.61394,221400003.0
2007-01-03 11:01:00,1.61399,1.61411,1.61383,1.61408,250699998.0
2007-01-03 11:02:00,1.61396,1.61403,1.61388,1.61396,118100000.0
2007-01-03 11:03:00,1.61392,1.6141,1.6139,1.614,328100002.0
2007-01-03 11:04:00,1.6139,1.61425,1.6139,1.61419,373200005.0
2007-01-03 11:05:00,1.61405,1.6143,1.61405,1.6143,261199999.0
2007-01-03 11:06:00,1.61425,1.61432,1.61425,1.61428,119399999.0
2007-01-03 11:07:00,1.61415,1.61425,1.61408,1.61418,151600002.0
2007-01-03 11:08:00,1.61423,1.61435,1.61408,1.61408,321100001.0
2007-01-03 11:09:00,1.61421,1.61443,1.61416,1.61443,203700003.0
2007-01-03 11:10:00,1.61437,1.61437,1.61416,1.6142,340800001.0
2007-01-03 11:11:00,1.61427,1.61441,1.61416,1.61427,206299999.0
2007-01-03 11:12:00,1.61423,1.61435,1.61409,1.61418,453300001.0
2007-01-03 11:13:00,1.61416,1.61438,1.61416,1.61437,202800000.0
2007-01-03 11:14:00,1.61427,1.61432,1.6141,1.61424,251500001.0
2007-01-03 11:15:00,1.61414,1.61427,1.61403,1.6142,299800004.0
2007-01-03 11:16:00,1.61407,1.61427,1.61407,1.61413,260299999.0
2007-01-03 11:17:00,1.61417,1.61437,1.61406,1.61413,383200002.0
2007-01-03 11:18:00,1.61397,1.61411,1.61388,1.614,223700001.0
2007-01-03 11:19:00,1.61384,1.61409,1.6138,1.61409,316599998.0
2007-01-03 11:20:00,1.6141,1.6141,1.61391,1.61397,421100003.0
2007-01-03 11:21:00,1.61415,1.61419,1.61406,1.61412,434700007.0
2007-01-03 11:22:00,1.61388,1.61413,1.61388,1.61411,207000003.0
2007-01-03 11:23:00,1.61399,1.614,1.61374,1.61374,301200004.0
2007-01-03 11:24:00,1.61376,1.61401,1.61376,1.61389,506099994.0
2007-01-03 11:25:00,1.61393,1.61406,1.6138,1.61389,356999998.0
2007-01-03 11:26:00,1.61385,1.61385,1.61371,1.61377,185700003.0
2007-01-03 11:27:00,1.6137,1.61385,1.61369,1.61385,201499999.0
2007-01-03 11:28:00,1.61377,1.61387,1.61363,1.61375,236400001.0
2007-01-03 11:29:00,1.61383,1.61401,1.61379,1.61389,386500002.0
2007-01-03 11:30:00,1.61391,1.61397,1.61376,1.61378,323200000.0
2007-01-03 11:31:00,1.61386,1.614,1.61383,1.61395,263199996.0
2007-01-03 11:32:00,1.61388,1.61401,1.61378,1.61401,377200002.0
2007-01-03 11:33:00,1.61406,1.61421,1.61391,1.61413,320800003.0
2007-01-03 11:34:00,1.61408,1.61421,1.61395,1.61412,424500001.0
2007-01-03 11:35:00,1.61408,1.61427,1.61401,1.61418,287700004.0
2007-01-03 11:36:00,1.61423,1.61423,1.61399,1.61407,435000004.0
2007-01-03 11:37:00,1.6141,1.61429,1.6141,1.61427,251599997.0
2007-01-03 11:38:00,1.61424,1.61433,1.61416,1.61433,288999998.0
2007-01-03 11:39:00,1.61416,1.61429,1.61411,1.61421,388599998.0
2007-01-03 11:40:00,1.61417,1.61429,1.61405,1.61419,330399997.0
2007-01-03 11:41:00,1.61416,1.61428,1.61397,1.61412,547399997.0
2007-01-03 11:42:00,1.61407,1.61427,1.61398,1.61406,186600000.0
2007-01-03 11:43:00,1.6139,1.6141,1.61389,1.614,290600004.0
2007-01-03 11:44:00,1.61395,1.61403,1.61379,1.61389,219799999.0
2007-01-03 11:45:00,1.61402,1.61411,1.61385,1.61385,217500000.0
2007-01-03 11:46:00,1.61403,1.61407,1.61391,1.61392,170599997.0
2007-01-03 11:47:00,1.61401,1.61411,1.61385,1.61403,268300000.0
2007-01-03 11:48:00,1.61394,1.61406,1.61381,1.61385,310000003.0
2007-01-03 11:49:00,1.6139,1.61403,1.61373,1.61373,417800006.0
2007-01-03 11:50:00,1.61376,1.61399,1.61372,1.61399,364100004.0
2007-01-03 11:51:00,1.61396,1.61397,1.61365,1.61385,484700006.0
2007-01-03 11:52:00,1.61388,1.61405,1.61379,1.61395,365800000.0
2007-01-03 11:53:00,1.61392,1.61408,1.61385,1.61396,372600001.0
2007-01-03 11:54:00,1.61387,1.61395,1.61363,1.61378,331599997.0
2007-01-03 11:55:00,1.61375,1.61389,1.61355,1.61358,281599999.0
2007-01-03 11:56:00,1.61338,1.61371,1.61333,1.61371,392300000.0
2007-01-03 11:57:00,1.61345,1.61368,1.61345,1.61362,329999996.0
2007-01-03 11:58:00,1.61366,1.61377,1.61358,1.61365,272400001.0
2007-01-03 11:59:00,1.61348,1.61369,1.61343,1.61352,232600005.0
2007-01-03 12:00:00,1.61352,1.6136,1.61333,1.61345,311300003.0
2007-01-03 12:01:00,1.61349,1.6136,1.61334,1.61342,349700001.0
2007-01-03 12:02:00,1.61351,1.6137,1.61348,1.61361,319000004.0
2007-01-03 12:03:00,1.61358,1.61373,1.61335,1.61362,265400001.0
2007-01-03 12:04:00,1.61358,1.61371,1.6134,1.61347,295400005.0
2007-01-03 12:05:00,1.61353,1.61367,1.61342,1.61351,295600002.0
2007-01-03 12:06:00,1.61353,1.61358,1.61322,1.61345,260900003.0
2007-01-03 12:07:00,1.61348,1.61373,1.61347,1.61364,336999998.0
2007-01-03 12:08:00,1.6137,1.6137,1.61343,1.61346,358299996.0
2007-01-03 12:09:00,1.61351,1.61351,1.61339,1.6134,84999998.0
2007-01-03 12:10:00,1.61348,1.61361,1.61338,1.61355,318100000.0
2007-01-03 12:11:00,1.61376,1.61388,1.61355,1.61374,357300002.0
2007-01-03 12:12:00,1.61389,1.61421,1.61389,1.61421,351100001.0
2007-01-03 12:13:00,1.61428,1.61437,1.61416,1.61428,394600002.0
2007-01-03 12:14:00,1.6141,1.61426,1.61401,1.61401,368699999.0
2007-01-03 12:15:00,1.61417,1.61445,1.61414,1.6143,323500001.0
2007-01-03 12:16:00,1.61417,1.61428,1.61404,1.61414,167100000.0
2007-01-03 12:17:00,1.61428,1.61429,1.61412,1.61422,195600003.0
2007-01-03 12:18:00,1.61415,1.61423,1.61405,1.61409,203899998.0
2007-01-03 12:19:00,1.61411,1.61438,1.61411,1.6143,361899998.0
2007-01-03 12:20:00,1.6143,1.61436,1.61413,1.61425,453300002.0
2007-01-03 12:21:00,1.61415,1.61418,1.61393,1.61409,341199999.0
2007-01-03 12:22:00,1.61402,1.61418,1.614,1.6141,331800002.0
2007-01-03 12:23:00,1.61408,1.61418,1.61391,1.6141,344400006.0
2007-01-03 12:24:00,1.61417,1.61438,1.61412,1.61432,152499999.0
2007-01-03 12:25:00,1.6143,1.61437,1.61407,1.61407,469200001.0
2007-01-03 12:26:00,1.61414,1.61433,1.61413,1.61429,233400003.0
2007-01-03 12:27:00,1.61428,1.61428,1.61407,1.61416,345800005.0
2007-01-03 12:28:00,1.61403,1.61435,1.61403,1.61433,326700003.0
2007-01-03 12:29:00,1.61423,1.61436,1.61412,1.61422,226500002.0
2007-01-03 12:30:00,1.61427,1.61449,1.61408,1.61427,281599999.0
2007-01-03 12:31:00,1.61427,1.61442,1.61416,1.61442,149399999.0
2007-01-03 12:32:00,1.61447,1.61449,1.61424,1.61424,349100001.0
2007-01-03 12:33:00,1.6142,1.61432,1.61404,1.61417,236699997.0
2007-01-03 12:34:00,1.61409,1.61421,1.61388,1.61393,364899997.0
2007-01-03 12:35:00,1.61403,1.61409,1.61397,1.61406,72400002.0
2007-01-03 12:36:00,1.61416,1.61416,1.61398,1.61398,81400002.0
2007-01-03 12:37:00,1.61412,1.61432,1.61412,1.61432,223800000.0
2007-01-03 12:38:00,1.61418,1.61446,1.61415,1.6143,386900001.0
2007-01-03 12:39:00,1.61419,1.61446,1.61419,1.61431,281000000.0
2007-01-03 12:40:00,1.61415,1.61432,1.61404,1.61427,347000005.0
2007-01-03 12:41:00,1.61417,1.61433,1.61409,1.61424,228399996.0
2007-01-03 12:42:00,1.61423,1.61449,1.61423,1.61431,302799999.0
2007-01-03 12:43:00,1.61429,1.61449,1.61428,1.61442,408199997.0
2007-01-03 12:44:00,1.61437,1.61446,1.6141,1.61444,253199998.0
2007-01-03 12:45:00,1.61437,1.61449,1.61431,1.61446,210200004.0
2007-01-03 12:46:00,1.61448,1.61448,1.61415,1.61427,274499996.0
2007-01-03 12:47:00,1.61433,1.61436,1.61413,1.61428,185700002.0
2007-01-03 12:48:00,1.61425,1.61442,1.61412,1.61433,259500004.0
2007-01-03 12:49:00,1.61421,1.61441,1.6142,1.61427,224499999.0
2007-01-03 12:50:00,1.6142,1.61439,1.61411,1.61422,181300001.0
2007-01-03 12:51:00,1.61433,1.61441,1.61426,1.61433,256800002.0
2007-01-03 12:52:00,1.614,1.61451,1.614,1.61448,374499998.0
2007-01-03 12:53:00,1.61432,1.61444,1.61421,1.61442,307300000.0
2007-01-03 12:54:00,1.61432,1.6144,1.61424,1.61427,212499999.0
2007-01-03 12:55:00,1.61423,1.61441,1.61422,1.61426,239000000.0
2007-01-03 12:56:00,1.61418,1.61435,1.61402,1.61426,348300001.0
2007-01-03 12:57:00,1.6141,1.61427,1.6141,1.61427,184099999.0
2007-01-03 12:58:00,1.61408,1.61422,1.61399,1.61415,419200000.0
2007-01-03 12:59:00,1.61402,1.61445,1.61402,1.61445,230100004.0
2007-01-03 13:00:00,1.61438,1.6145,1.61428,1.61435,265400004.0
2007-01-03 13:01:00,1.61437,1.61443,1.61428,1.61428,201799999.0
2007-01-03 13:02:00,1.61436,1.61453,1.6143,1.61445,360800002.0
2007-01-03 13:03:00,1.61436,1.61443,1.61424,1.61441,342800004.0
2007-01-03 13:04:00,1.61423,1.61447,1.61419,1.6143,294499999.0
2007-01-03 13:05:00,1.61415,1.61429,1.61412,1.61429,181400000.0
2007-01-03 13:06:00,1.61425,1.61435,1.61412,1.61414,172100002.0
2007-01-03 13:07:00,1.61422,1.61439,1.6141,1.61425,292700001.0
2007-01-03 13:08:00,1.61416,1.61436,1.61414,1.61416,303500004.0
2007-01-03 13:09:00,1.61427,1.61427,1.61411,1.61418,167299999.0
2007-01-03 13:10:00,1.61405,1.61435,1.61405,1.61431,120400000.0
2007-01-03 13:11:00,1.6143,1.61438,1.61422,1.61431,222199997.0
2007-01-03 13:12:00,1.61421,1.61436,1.61412,1.61436,178999999.0
2007-01-03 13:13:00,1.61437,1.61447,1.61422,1.61435,335599999.0
2007-01-03 13:14:00,1.61432,1.61448,1.61426,1.61448,156099997.0
2007-01-03 13:15:00,1.61448,1.6146,1.61437,1.61451,203199998.0
2007-01-03 13:16:00,1.6145,1.61455,1.61436,1.61437,323600002.0
2007-01-03 13:17:00,1.61444,1.6146,1.61444,1.61446,241800001.0
2007-01-03 13:18:00,1.61425,1.61454,1.61425,1.61445,352900002.0
2007-01-03 13:19:00,1.61439,1.61457,1.61439,1.61443,200100005.0
2007-01-03 13:20:00,1.61462,1.61471,1.61454,1.61462,185600000.0
2007-01-03 13:21:00,1.61466,1.61466,1.61447,1.61449,370699999.0
2007-01-03 13:22:00,1.61468,1.6147,1.61454,1.61459,403599997.0
2007-01-03 13:23:00,1.61465,1.61471,1.61434,1.61447,304099998.0
2007-01-03 13:24:00,1.6145,1.61459,1.61435,1.61453,309100004.0
2007-01-03 13:25:00,1.61461,1.61465,1.61441,1.6146,366000000.0
2007-01-03 13:26:00,1.61458,1.6147,1.61438,1.61438,319099998.0
2007-01-03 13:27:00,1.61453,1.61469,1.61443,1.61454,233899998.0
2007-01-03 13:28:00,1.61463,1.61477,1.61451,1.61471,197500000.0
2007-01-03 13:29:00,1.61465,1.61477,1.61453,1.61468,231900003.0
2007-01-03 13:30:00,1.6147,1.61476,1.61459,1.61468,280700000.0
2007-01-03 13:31:00,1.61472,1.61472,1.61451,1.61456,316999998.0
2007-01-03 13:32:00,1.61458,1.61473,1.61457,1.61465,220100000.0
2007-01-03 13:33:00,1.61467,1.61473,1.61451,1.61458,180599999.0
2007-01-03 13:34:00,1.61463,1.61468,1.61441,1.61456,195299996.0
2007-01-03 13:35:00,1.61455,1.61474,1.61448,1.61459,311699998.0
2007-01-03 13:36:00,1.61457,1.6146,1.61438,1.6144,261700001.0
2007-01-03 13:37:00,1.61461,1.61484,1.61454,1.6147,256800004.0
2007-01-03 13:38:00,1.61479,1.61479,1.61463,1.61469,203700002.0
2007-01-03 13:39:00,1.61478,1.61478,1.61457,1.6146,206300000.0
2007-01-03 13:40:00,1.6146,1.61476,1.61453,1.61468,345300004.0
2007-01-03 13:41:00,1.61468,1.61486,1.61457,1.6147,424900001.0
2007-01-03 13:42:00,1.61473,1.61484,1.61465,1.61479,216400003.0
2007-01-03 13:43:00,1.61475,1.61475,1.61454,1.61454,91800000.0
2007-01-03 13:44:00,1.61465,1.61481,1.61459,1.6148,236999999.0
2007-01-03 13:45:00,1.6147,1.61482,1.61461,1.61482,252499996.0
2007-01-03 13:46:00,1.61472,1.61481,1.61458,1.61473,215799999.0
2007-01-03 13:47:00,1.61469,1.6147,1.61442,1.61442,320699998.0
2007-01-03 13:48:00,1.61475,1.6148,1.61449,1.61461,386700003.0
2007-01-03 13:49:00,1.61467,1.61475,1.61464,1.61472,173500002.0
2007-01-03 13:50:00,1.6146,1.61483,1.61454,1.61479,269100003.0
2007-01-03 13:51:00,1.61457,1.6149,1.61457,1.6148,243299997.0
2007-01-03 13:52:00,1.61479,1.61509,1.61468,1.6149,324800000.0
2007-01-03 13:53:00,1.61503,1.61512,1.61494,1.61507,162600000.0
2007-01-03 13:54:00,1.61504,1.61512,1.61485,1.61512,374699996.0
2007-01-03 13:55:00,1.61512,1.61512,1.61486,1.61486,460400002.0
2007-01-03 13:56:00,1.61501,1.61504,1.61479,1.61495,197900000.0
2007-01-03 13:57:00,1.61498,1.61508,1.61487,1.61495,384700000.0
2007-01-03 13:58:00,1.61503,1.61503,1.61488,1.61488,84000000.0
2007-01-03 13:59:00,1.61492,1.61517,1.61477,1.61505,145599999.0
2007-01-03 14:00:00,1.61512,1.61522,1.61503,1.61508,223900004.0
2007-01-03 14:01:00,1.61504,1.61528,1.61504,1.61504,333100004.0
2007-01-03 14:02:00,1.61526,1.61533,1.61512,1.61526,482199999.0
2007-01-03 14:03:00,1.6149,1.61533,1.6149,1.61523,166600001.0
2007-01-03 14:04:00,1.61511,1.61525,1.615,1.6152,273000002.0
2007-01-03 14:05:00,1.61511,1.61518,1.61509,1.61512,101400002.0
2007-01-03 14:06:00,1.61501,1.61507,1.61488,1.615,388200000.0
2007-01-03 14:07:00,1.61485,1.61497,1.61472,1.6149,350500004.0
2007-01-03 14:08:00,1.61486,1.61491,1.61468,1.61473,213799997.0
2007-01-03 14:09:00,1.61475,1.61488,1.61473,1.61473,218900001.0
2007-01-03 14:10:00,1.61475,1.61487,1.61469,1.61485,280200003.0
2007-01-03 14:11:00,1.61488,1.61494,1.61474,1.61481,217300003.0
2007-01-03 14:12:00,1.61474,1.61501,1.61472,1.61489,340500000.0
2007-01-03 14:13:00,1.615,1.61506,1.61478,1.61501,259400002.0
2007-01-03 14:14:00,1.61492,1.61501,1.61477,1.61494,238699999.0
2007-01-03 14:15:00,1.61483,1.61494,1.61482,1.61491,44800000.0
2007-01-03 14:16:00,1.61488,1.61494,1.61479,1.61494,54100002.0
2007-01-03 14:17:00,1.61489,1.61501,1.61476,1.61476,229100002.0
2007-01-03 14:18:00,1.61478,1.61492,1.61471,1.61485,282699997.0
2007-01-03 14:19:00,1.61489,1.61494,1.61473,1.61478,315800001.0
2007-01-03 14:20:00,1.6147,1.61492,1.61455,1.61483,444800004.0
2007-01-03 14:21:00,1.6149,1.61501,1.61478,1.61478,334100001.0
2007-01-03 14:22:00,1.6149,1.61497,1.61477,1.6149,329299997.0
2007-01-03 14:23:00,1.61475,1.61487,1.61415,1.61422,328999999.0
2007-01-03 14:24:00,1.61419,1.61428,1.61399,1.61422,367599994.0
2007-01-03 14:25:00,1.61419,1.61426,1.61417,1.61418,130999998.0
2007-01-03 14:26:00,1.61427,1.61433,1.61409,1.61409,265300000.0
2007-01-03 14:27:00,1.61399,1.6142,1.6139,1.61419,304399998.0
2007-01-03 14:28:00,1.61409,1.61414,1.61391,1.61399,317100002.0
2007-01-03 14:29:00,1.61408,1.61423,1.61399,1.61423,289400004.0
2007-01-03 14:30:00,1.6142,1.6142,1.61374,1.61374,375600001.0
2007-01-03 14:31:00,1.61394,1.61402,1.61375,1.61375,145300000.0
2007-01-03 14:32:00,1.61403,1.61422,1.61392,1.61409,361300005.0
2007-01-03 14:33:00,1.61419,1.61433,1.61409,1.61426,259200001.0
2007-01-03 14:34:00,1.61435,1.61435,1.61411,1.61416,185999998.0
2007-01-03 14:35:00,1.61416,1.6143,1.61396,1.61415,373000004.0
2007-01-03 14:36:00,1.61407,1.61432,1.61407,1.61432,110900002.0
2007-01-03 14:37:00,1.6142,1.61428,1.61393,1.614,290500000.0
2007-01-03 14:38:00,1.61398,1.61398,1.61382,1.61384,87200000.0
2007-01-03 14:39:00,1.61376,1.61381,1.6136,1.61364,285200003.0
2007-01-03 14:40:00,1.61365,1.6138,1.61354,1.61361,346300004.0
2007-01-03 14:41:00,1.61372,1.61378,1.61364,1.61376,98899999.0
2007-01-03 14:42:00,1.6138,1.61391,1.61366,1.61385,328500000.0
2007-01-03 14:43:00,1.61363,1.61375,1.61343,1.61365,258799998.0
2007-01-03 14:44:00,1.61363,1.61368,1.61347,1.61356,424900000.0
2007-01-03 14:45:00,1.61353,1.61366,1.61337,1.61352,389700004.0
2007-01-03 14:46:00,1.61372,1.61372,1.61355,1.61355,60700002.0
2007-01-03 14:47:00,1.61343,1.61362,1.61341,1.61362,265300001.0
2007-01-03 14:48:00,1.61343,1.61371,1.61343,1.61357,279700000.0
2007-01-03 14:49:00,1.61336,1.61363,1.61336,1.61363,176100000.0
2007-01-03 14:50:00,1.61374,1.61375,1.61356,1.61366,334299999.0
2007-01-03 14:51:00,1.61351,1.61367,1.61327,1.61355,307600001.0
2007-01-03 14:52:00,1.61357,1.61357,1.61322,1.61342,234100001.0
2007-01-03 14:53:00,1.61344,1.61361,1.61335,1.61347,272299999.0
2007-01-03 14:54:00,1.6135,1.61361,1.61346,1.61356,328799998.0
2007-01-03 14:55:00,1.61347,1.61359,1.61333,1.61345,285600000.0
2007-01-03 14:56:00,1.61357,1.61359,1.61335,1.61342,265299997.0
2007-01-03 14:57:00,1.61345,1.61356,1.6134,1.61352,242000000.0
2007-01-03 14:58:00,1.61344,1.61365,1.6134,1.6134,200999997.0
2007-01-03 14:59:00,1.61325,1.61359,1.61325,1.61357,302800002.0
2007-01-03 15:00:00,1.61355,1.61373,1.61355,1.61359,264500000.0
2007-01-03 15:01:00,1.61369,1.61376,1.61345,1.61345,363500000.0
2007-01-03 15:02:00,1.61363,1.61373,1.61349,1.61354,308600001.0
2007-01-03 15:03:00,1.6136,1.61368,1.6135,1.61352,250700004.0
2007-01-03 15:04:00,1.6136,1.61364,1.61343,1.61352,127000000.0
2007-01-03 15:05:00,1.61352,1.61373,1.61342,1.61356,392800003.0
2007-01-03 15:06:00,1.61334,1.61352,1.61333,1.6134,140599999.0
2007-01-03 15:07:00,1.61318,1.61336,1.61314,1.61329,180500000.0
2007-01-03 15:08:00,1.61313,1.61328,1.61296,1.61316,199400001.0
2007-01-03 15:09:00,1.6132,1.61328,1.61305,1.61319,263400001.0
2007-01-03 15:10:00,1.61315,1.61334,1.61308,1.6133,413300004.0
2007-01-03 15:11:00,1.61319,1.61326,1.61304,1.61304,283300000.0
2007-01-03 15:12:00,1.6132,1.61327,1.61311,1.61314,367500002.0
2007-01-03 15:13:00,1.61318,1.61325,1.61312,1.6132,64700001.0
2007-01-03 15:14:00,1.61319,1.61319,1.613,1.61305,286900003.0
2007-01-03 15:15:00,1.61303,1.61339,1.61281,1.61336,226099999.0
2007-01-03 15:16:00,1.61356,1.6136,1.61334,1.61351,430799999.0
2007-01-03 15:17:00,1.6136,1.61369,1.61343,1.61359,353000004.0
2007-01-03 15:18:00,1.61365,1.61393,1.6136,1.6138,393199996.0
2007-01-03 15:19:00,1.61373,1.61387,1.61361,1.61387,288000004.0
2007-01-03 15:20:00,1.61382,1.61401,1.61371,1.61401,291399996.0
2007-01-03 15:21:00,1.61385,1.61385,1.61367,1.61367,342999996.0
2007-01-03 15:22:00,1.61363,1.61363,1.61336,1.61336,91500000.0
2007-01-03 15:23:00,1.6134,1.6136,1.61329,1.61336,95200001.0
2007-01-03 15:24:00,1.6137,1.61392,1.61362,1.61392,220700002.0
2007-01-03 15:25:00,1.61397,1.61407,1.61376,1.61387,258800003.0
2007-01-03 15:26:00,1.61392,1.61397,1.61375,1.61376,411400004.0
2007-01-03 15:27:00,1.6139,1.61399,1.61379,1.6138,180000001.0
2007-01-03 15:28:00,1.61379,1.61387,1.61368,1.61371,172999999.0
2007-01-03 15:29:00,1.61383,1.61383,1.61356,1.61358,342200007.0
2007-01-03 15:30:00,1.61342,1.61366,1.61328,1.61366,299699996.0
2007-01-03 15:31:00,1.61365,1.61365,1.61339,1.61364,310600002.0
2007-01-03 15:32:00,1.61357,1.61365,1.61344,1.61356,236600001.0
2007-01-03 15:33:00,1.61358,1.61365,1.61335,1.61357,239500002.0
2007-01-03 15:34:00,1.61356,1.61363,1.61334,1.6135,199700000.0
2007-01-03 15:35:00,1.61356,1.61364,1.61342,1.6135,324399999.0
2007-01-03 15:36:00,1.61346,1.61356,1.61334,1.61344,307400001.0
2007-01-03 15:37:00,1.61344,1.6136,1.61341,1.61354,164200001.0
2007-01-03 15:38:00,1.61358,1.61361,1.61342,1.61342,176500000.0
2007-01-03 15:39:00,1.6135,1.6136,1.61335,1.61343,415599996.0
2007-01-03 15:40:00,1.61335,1.61335,1.61309,1.61309,119200000.0
2007-01-03 15:41:00,1.61305,1.61321,1.61297,1.61297,255900000.0
2007-01-03 15:42:00,1.613,1.61305,1.61277,1.61287,152500000.0
2007-01-03 15:43:00,1.61292,1.61304,1.61278,1.61292,315600000.0
2007-01-03 15:44:00,1.61289,1.61302,1.61279,1.61294,112300001.0
2007-01-03 15:45:00,1.61307,1.61307,1.61272,1.61285,309800001.0
2007-01-03 15:46:00,1.61282,1.61295,1.61266,1.6128,418699998.0
2007-01-03 15:47:00,1.61293,1.61301,1.61268,1.6128,283600002.0
2007-01-03 15:48:00,1.6126,1.61275,1.61237,1.61268,281999998.0
2007-01-03 15:49:00,1.61252,1.61275,1.61252,1.61275,313700003.0
2007-01-03 15:50:00,1.6126,1.61276,1.61254,1.61275,254299997.0
2007-01-03 15:51:00,1.6125,1.61265,1.61234,1.61247,212700002.0
2007-01-03 15:52:00,1.61252,1.61258,1.61239,1.61251,388800001.0
2007-01-03 15:53:00,1.61246,1.61258,1.61234,1.61247,216600001.0
2007-01-03 15:54:00,1.61236,1.61252,1.61226,1.61252,305099997.0
2007-01-03 15:55:00,1.61248,1.61262,1.61233,1.61253,502900002.0
2007-01-03 15:56:00,1.61238,1.61255,1.61234,1.61255,421000006.0
2007-01-03 15:57:00,1.61247,1.6126,1.61234,1.61241,485899997.0
2007-01-03 15:58:00,1.61242,1.61265,1.61242,1.61265,163000002.0
2007-01-03 15:59:00,1.61268,1.61281,1.61258,1.61265,155300001.0
2007-01-03 16:00:00,1.61264,1.61271,1.61257,1.61263,61400000.0
2007-01-03 16:01:00,1.61249,1.61274,1.61249,1.61264,344600001.0
2007-01-03 16:02:00,1.61267,1.6127,1.61243,1.61259,298000000.0
2007-01-03 16:03:00,1.6126,1.61268,1.61237,1.61262,326500004.0
2007-01-03 16:04:00,1.61261,1.61268,1.61257,1.61258,91399999.0
2007-01-03 16:05:00,1.61268,1.61275,1.61254,1.6127,188300001.0
2007-01-03 16:06:00,1.61263,1.61271,1.6125,1.6126,421699999.0
2007-01-03 16:07:00,1.61249,1.61265,1.61241,1.61255,173499999.0
2007-01-03 16:08:00,1.61243,1.61258,1.61235,1.61235,225700003.0
2007-01-03 16:09:00,1.61253,1.6126,1.61232,1.61232,218200001.0
2007-01-03 16:10:00,1.61254,1.61263,1.61235,1.61255,333699996.0
2007-01-03 16:11:00,1.61257,1.61264,1.61233,1.61248,324500000.0
2007-01-03 16:12:00,1.61238,1.61258,1.61238,1.61258,329800003.0
2007-01-03 16:13:00,1.61221,1.61247,1.61221,1.61238,244200000.0
2007-01-03 16:14:00,1.61216,1.6124,1.61208,1.61235,445600000.0
2007-01-03 16:15:00,1.61201,1.61247,1.61201,1.61227,338200005.0
2007-01-03 16:16:00,1.6122,1.61238,1.61213,1.61222,422800000.0
2007-01-03 16:17:00,1.61209,1.61247,1.61209,1.61247,374100004.0
2007-01-03 16:18:00,1.61258,1.61265,1.6125,1.61258,207599998.0
2007-01-03 16:19:00,1.6125,1.61263,1.61242,1.61247,316300006.0
2007-01-03 16:20:00,1.61247,1.61259,1.61234,1.61237,333500003.0
2007-01-03 16:21:00,1.61235,1.61253,1.61224,1.61231,251000000.0
2007-01-03 16:22:00,1.61247,1.61251,1.61229,1.61251,200300000.0
2007-01-03 16:23:00,1.61246,1.61258,1.61233,1.61242,355800005.0
2007-01-03 16:24:00,1.61231,1.61238,1.61216,1.61222,387099999.0
2007-01-03 16:25:00,1.61219,1.61231,1.61208,1.61227,255199999.0
2007-01-03 16:26:00,1.61209,1.61228,1.61188,1.61228,212699998.0
2007-01-03 16:27:00,1.61219,1.61264,1.61219,1.61261,338700005.0
2007-01-03 16:28:00,1.61258,1.61273,1.61242,1.61256,225799998.0
2007-01-03 16:29:00,1.61264,1.61273,1.61249,1.61261,120700000.0
2007-01-03 16:30:00,1.61241,1.61261,1.61222,1.61252,190100000.0
2007-01-03 16:31:00,1.61264,1.61272,1.61244,1.61254,285500000.0
2007-01-03 16:32:00,1.61257,1.61264,1.61254,1.61264,61500000.0
2007-01-03 16:33:00,1.61267,1.61274,1.6125,1.61261,151999998.0
2007-01-03 16:34:00,1.61268,1.61277,1.61253,1.61269,333700000.0
2007-01-03 16:35:00,1.6127,1.61272,1.61244,1.61252,334099996.0
2007-01-03 16:36:00,1.61249,1.61267,1.61248,1.61251,282200002.0
2007-01-03 16:37:00,1.61254,1.61274,1.61254,1.61267,262600001.0
2007-01-03 16:38:00,1.61259,1.61271,1.61239,1.61261,351100007.0
2007-01-03 16:39:00,1.6126,1.61267,1.61251,1.61252,209700002.0
2007-01-03 16:40:00,1.61268,1.61268,1.61251,1.61267,215100000.0
2007-01-03 16:41:00,1.61272,1.61277,1.61254,1.61254,247199997.0
2007-01-03 16:42:00,1.61247,1.61283,1.61247,1.61277,428400002.0
2007-01-03 16:43:00,1.61268,1.61272,1.61228,1.61272,338300001.0
2007-01-03 16:44:00,1.61259,1.61267,1.6124,1.61267,458000004.0
2007-01-03 16:45:00,1.61265,1.61274,1.61253,1.6126,169399999.0
2007-01-03 16:46:00,1.61268,1.61275,1.61254,1.61268,224099998.0
2007-01-03 16:47:00,1.61258,1.61277,1.61252,1.61277,246300001.0
2007-01-03 16:48:00,1.61263,1.61271,1.61247,1.61258,150000000.0
2007-01-03 16:49:00,1.61259,1.61269,1.61247,1.61255,258100003.0
2007-01-03 16:50:00,1.61259,1.61267,1.61253,1.61253,285000004.0
2007-01-03 16:51:00,1.61257,1.6127,1.61242,1.61242,269699999.0
2007-01-03 16:52:00,1.61246,1.61272,1.61246,1.61262,437900004.0
2007-01-03 16:53:00,1.61266,1.61273,1.61249,1.61264,316300005.0
2007-01-03 16:54:00,1.61245,1.61274,1.61245,1.61261,376099998.0
2007-01-03 16:55:00,1.61263,1.61282,1.61255,1.61267,404200006.0
2007-01-03 16:56:00,1.61236,1.6125,1.61227,1.61243,125700001.0
2007-01-03 16:57:00,1.6124,1.6124,1.61223,1.6123,224700000.0
2007-01-03 16:58:00,1.61201,1.61233,1.61201,1.61224,158100000.0
2007-01-03 16:59:00,1.61218,1.61218,1.61198,1.6121,213300000.0
2007-01-03 17:00:00,1.61202,1.61235,1.61191,1.61224,299400000.0
2007-01-03 17:01:00,1.61222,1.61244,1.61222,1.61231,377799996.0
2007-01-03 17:02:00,1.6123,1.61235,1.61207,1.61214,304099998.0
2007-01-03 17:03:00,1.61237,1.61239,1.61211,1.61211,465200004.0
2007-01-03 17:04:00,1.61218,1.61245,1.61212,1.6123,324900002.0
2007-01-03 17:05:00,1.61242,1.61254,1.61226,1.61241,425200005.0
2007-01-03 17:06:00,1.61238,1.61256,1.61235,1.6124,253000002.0
2007-01-03 17:07:00,1.61231,1.61242,1.61223,1.6124,234299998.0
2007-01-03 17:08:00,1.61267,1.61378,1.61264,1.61361,476899999.0
2007-01-03 17:09:00,1.61373,1.61381,1.61356,1.61381,194100000.0
2007-01-03 17:10:00,1.61386,1.61424,1.61386,1.61415,133400000.0
2007-01-03 17:11:00,1.6141,1.6141,1.61383,1.6139,289699999.0
2007-01-03 17:12:00,1.61383,1.61397,1.61369,1.6138,278500003.0
2007-01-03 17:13:00,1.61377,1.61391,1.61361,1.61391,381100005.0
2007-01-03 17:14:00,1.61407,1.61407,1.61377,1.6138,199900002.0
2007-01-03 17:15:00,1.61389,1.61425,1.61387,1.61425,196200000.0
2007-01-03 17:16:00,1.61391,1.61416,1.61383,1.61398,519300000.0
2007-01-03 17:17:00,1.61394,1.61404,1.61379,1.61404,419199997.0
2007-01-03 17:18:00,1.61402,1.61412,1.61393,1.61394,106199999.0
2007-01-03 17:19:00,1.6143,1.61453,1.61419,1.61434,350699998.0
2007-01-03 17:20:00,1.61464,1.61464,1.61419,1.61419,200199997.0
2007-01-03 17:21:00,1.61425,1.61425,1.61412,1.61412,143000001.0
2007-01-03 17:22:00,1.61399,1.61413,1.61397,1.61407,235699999.0
2007-01-03 17:23:00,1.61396,1.61418,1.61396,1.61408,186199999.0
2007-01-03 17:24:00,1.6141,1.61423,1.61394,1.61408,500899999.0
2007-01-03 17:25:00,1.61411,1.61412,1.61384,1.61405,196399996.0
2007-01-03 17:26:00,1.61395,1.61413,1.6139,1.61404,234999998.0
2007-01-03 17:27:00,1.61402,1.61418,1.614,1.61409,267800001.0
2007-01-03 17:28:00,1.61403,1.61403,1.6138,1.6138,147399998.0
2007-01-03 17:29:00,1.61391,1.61404,1.61386,1.61401,351100007.0
2007-01-03 17:30:00,1.61391,1.61428,1.61383,1.61416,197200001.0
2007-01-03 17:31:00,1.61406,1.61419,1.61397,1.61414,513500002.0
2007-01-03 17:32:00,1.61409,1.61432,1.61396,1.61427,183399999.0
2007-01-03 17:33:00,1.61433,1.61435,1.61418,1.61435,394799999.0
2007-01-03 17:34:00,1.61432,1.6147,1.61417,1.61454,252999997.0
2007-01-03 17:35:00,1.61476,1.61476,1.61444,1.61453,275399996.0
2007-01-03 17:36:00,1.61451,1.61484,1.61451,1.61468,153399999.0
2007-01-03 17:37:00,1.61464,1.6149,1.61464,1.61485,312200001.0
2007-01-03 17:38:00,1.61508,1.61537,1.61498,1.6153,398699999.0
2007-01-03 17:39:00,1.61529,1.61537,1.61503,1.61513,323000000.0
2007-01-03 17:40:00,1.61487,1.61516,1.61487,1.61516,267400001.0
2007-01-03 17:41:00,1.61507,1.61515,1.6149,1.61501,279899997.0
2007-01-03 17:42:00,1.61505,1.61515,1.61487,1.61502,336300001.0
2007-01-03 17:43:00,1.61482,1.61512,1.61482,1.61506,245900000.0
2007-01-03 17:44:00,1.6148,1.61516,1.6148,1.61511,309200003.0
2007-01-03 17:45:00,1.61501,1.61515,1.61489,1.61495,344099996.0
2007-01-03 17:46:00,1.61506,1.61519,1.615,1.61515,352900001.0
2007-01-03 17:47:00,1.61527,1.61527,1.615,1.61515,211600002.0
2007-01-03 17:48:00,1.61486,1.61509,1.6148,1.61507,424799995.0
2007-01-03 17:49:00,1.61496,1.61514,1.61476,1.61494,495199995.0
2007-01-03 17:50:00,1.6151,1.6151,1.6149,1.615,196299999.0
2007-01-03 17:51:00,1.61504,1.61504,1.61485,1.6149,264700002.0
2007-01-03 17:52:00,1.61482,1.61503,1.6148,1.61494,347500003.0
2007-01-03 17:53:00,1.61471,1.61497,1.6147,1.61485,327500005.0
2007-01-03 17:54:00,1.61488,1.61493,1.61465,1.61465,285300003.0
2007-01-03 17:55:00,1.61465,1.61484,1.61461,1.61471,444499998.0
2007-01-03 17:56:00,1.61472,1.61479,1.61461,1.61461,165600001.0
2007-01-03 17:57:00,1.61488,1.61492,1.6148,1.6148,80700000.0
2007-01-03 17:58:00,1.61484,1.61498,1.6147,1.61475,138000000.0
2007-01-03 17:59:00,1.61444,1.61461,1.61444,1.61461,69200000.0
2007-01-03 18:00:00,1.61465,1.61479,1.61463,1.61479,132600001.0
2007-01-03 18:01:00,1.6148,1.6149,1.6147,1.6147,2051500000.0
2007-01-03 18:02:00,1.6148,1.6149,1.6146,1.6149,2051500000.0
2007-01-03 18:03:00,1.6148,1.6148,1.6147,1.6147,2051500000.0
2007-01-03 18:04:00,1.6148,1.6149,1.6148,1.6149,2051500000.0
2007-01-03 18:05:00,1.6148,1.6149,1.6148,1.6148,2051500000.0
2007-01-03 18:07:00,1.6149,1.6149,1.6149,1.6149,2051500000.0
2007-01-03 18:08:00,1.6148,1.6148,1.6148,1.6148,2051500000.0
2007-01-03 18:09:00,1.6146,1.61493,1.6146,1.61483,2051500000.0
2007-01-03 18:10:00,1.6147,1.6147,1.6147,1.6147,2021400002.0
2007-01-03 18:11:00,1.61502,1.61521,1.61489,1.61506,2021400002.0
2007-01-03 18:12:00,1.6152,1.61536,1.61507,1.61518,1978700006.0
2007-01-03 18:13:00,1.6151,1.6152,1.61484,1.61497,1480100000.0
2007-01-03 18:15:00,1.6149,1.61503,1.6147,1.61502,947700005.0
2007-01-03 18:16:00,1.615,1.615,1.615,1.615,2109600003.0
2007-01-03 18:17:00,1.61486,1.61498,1.61464,1.61479,2109600003.0
2007-01-03 18:18:00,1.61454,1.61482,1.61454,1.61462,833699999.0
2007-01-03 18:19:00,1.615,1.6151,1.615,1.6151,2087000015.0
2007-01-03 18:20:00,1.61483,1.61483,1.61458,1.61464,2087000015.0
2007-01-03 18:21:00,1.61487,1.61505,1.61482,1.61505,910400004.0
2007-01-03 18:22:00,1.61494,1.61514,1.61483,1.61495,747700001.0
2007-01-03 18:23:00,1.6152,1.6161,1.6152,1.616,1268800006.0
2007-01-03 18:24:00,1.6162,1.6168,1.6159,1.6163,1268800006.0
2007-01-03 18:25:00,1.6161,1.6163,1.6159,1.6161,1268800006.0
2007-01-03 18:26:00,1.6159,1.6163,1.6159,1.6162,1268800006.0
2007-01-03 18:27:00,1.61471,1.61489,1.61464,1.61465,1268800006.0
2007-01-03 18:28:00,1.61476,1.61478,1.6144,1.6146,2074900014.0
2007-01-03 18:29:00,1.61449,1.61463,1.61444,1.61458,1518600009.0
2007-01-03 18:30:00,1.61455,1.61462,1.61441,1.61445,1126700011.0
2007-01-03 18:31:00,1.61454,1.61512,1.61454,1.61512,1046600008.0
2007-01-03 18:32:00,1.615,1.6151,1.61474,1.61488,1165299998.0
2007-01-03 18:33:00,1.61494,1.61511,1.61489,1.61502,2007399995.0
2007-01-03 18:34:00,1.6167,1.6168,1.6167,1.6168,2092499996.0
2007-01-03 18:35:00,1.61502,1.61502,1.61474,1.61489,2092499996.0
2007-01-03 18:36:00,1.61498,1.61502,1.6148,1.61485,1316200001.0
2007-01-03 18:37:00,1.61491,1.61503,1.61472,1.6148,1888200002.0
2007-01-03 18:38:00,1.61478,1.61478,1.61452,1.61454,1398799998.0
2007-01-03 18:39:00,1.61475,1.61493,1.61467,1.6148,2045499994.0
2007-01-03 18:40:00,1.6167,1.6167,1.6165,1.6166,884500004.0
2007-01-03 18:41:00,1.61457,1.61478,1.61441,1.61465,884500004.0
2007-01-03 18:42:00,1.61478,1.61489,1.6146,1.61468,1147000003.0
2007-01-03 18:43:00,1.61471,1.61481,1.61459,1.61471,440899991.0
2007-01-03 18:44:00,1.61475,1.61491,1.61459,1.61462,909800002.0
2007-01-03 18:45:00,1.61457,1.61474,1.61446,1.61471,453900000.0
2007-01-03 18:46:00,1.61466,1.6149,1.61464,1.6148,200199999.0
2007-01-03 18:47:00,1.6146,1.61474,1.61453,1.6147,172999999.0
2007-01-03 18:48:00,1.61471,1.6148,1.61458,1.61463,1192599984.0
2007-01-03 18:49:00,1.61482,1.61488,1.61465,1.61481,306999998.0
2007-01-03 18:50:00,1.61475,1.61491,1.61464,1.61485,610799994.0
2007-01-03 18:51:00,1.6148,1.615,1.61467,1.61481,1148800005.0
2007-01-03 18:52:00,1.61471,1.615,1.61471,1.61494,1384699997.0
2007-01-03 18:53:00,1.61487,1.61504,1.61478,1.61497,1207500008.0
2007-01-03 18:54:00,1.61482,1.61503,1.61482,1.615,771700000.0
2007-01-03 18:55:00,1.61498,1.61506,1.61478,1.61488,1779199994.0
2007-01-03 18:56:00,1.61493,1.61493,1.61467,1.61477,1150400014.0
2007-01-03 18:57:00,1.61477,1.61493,1.61473,1.61493,785000003.0
2007-01-03 18:58:00,1.6149,1.61495,1.61462,1.61484,1232699995.0
2007-01-03 18:59:00,1.6148,1.6149,1.61457,1.61471,1769300001.0
2007-01-03 19:00:00,1.6148,1.61504,1.6147,1.61492,435900009.0
2007-01-03 19:01:00,1.61492,1.61492,1.61464,1.61474,467800002.0
2007-01-03 19:02:00,1.61472,1.61493,1.61455,1.61476,650399997.0
2007-01-03 19:03:00,1.61489,1.61492,1.61478,1.61478,431200003.0
2007-01-03 19:04:00,1.61486,1.6149,1.6147,1.6147,412299998.0
2007-01-03 19:05:00,1.61489,1.615,1.6148,1.61488,812800002.0
2007-01-03 19:06:00,1.61497,1.61506,1.61481,1.61484,1855999989.0
2007-01-03 19:07:00,1.61498,1.6151,1.61478,1.61478,815300001.0
2007-01-03 19:08:00,1.61486,1.61503,1.61483,1.61495,1457300000.0
2007-01-03 19:09:00,1.61486,1.61502,1.61477,1.61496,1643799996.0
2007-01-03 19:10:00,1.61496,1.6151,1.61486,1.61501,932900000.0
2007-01-03 19:11:00,1.61492,1.61503,1.61482,1.61491,1377099993.0
2007-01-03 19:12:00,1.61475,1.61497,1.61471,1.6149,643200005.0
2007-01-03 19:13:00,1.61489,1.61503,1.61486,1.61503,702400006.0
2007-01-03 19:14:00,1.61492,1.61507,1.61492,1.61505,338899997.0
2007-01-03 19:15:00,1.61499,1.61505,1.6149,1.61505,1038699997.0
2007-01-03 19:16:00,1.615,1.61513,1.6149,1.615,675800007.0
2007-01-03 19:17:00,1.61505,1.61517,1.61492,1.61505,766000000.0
2007-01-03 19:18:00,1.61517,1.61521,1.61501,1.61505,809800000.0
2007-01-03 19:19:00,1.61514,1.6153,1.61502,1.61517,1077300006.0
2007-01-03 19:20:00,1.61525,1.61533,1.61501,1.61512,1251300010.0
2007-01-03 19:21:00,1.61506,1.61526,1.61505,1.61515,1033799998.0
2007-01-03 19:22:00,1.61516,1.6152,1.61506,1.6151,115000002.0
2007-01-03 19:23:00,1.61524,1.61559,1.61519,1.61527,649299998.0
2007-01-03 19:24:00,1.61559,1.61671,1.61559,1.61668,716599997.0
2007-01-03 19:25:00,1.61663,1.61668,1.61609,1.6161,947300005.0
2007-01-03 19:26:00,1.61617,1.61639,1.61608,1.61613,1050800001.0
2007-01-03 19:27:00,1.61615,1.61646,1.61615,1.61646,1360200007.0
2007-01-03 19:28:00,1.61645,1.61689,1.61645,1.61677,606899996.0
2007-01-03 19:29:00,1.6168,1.61692,1.61652,1.61652,812700002.0
2007-01-03 19:30:00,1.6149,1.6149,1.6149,1.6149,1313499999.0
2007-01-03 19:31:00,1.61689,1.61697,1.61668,1.6169,1313499999.0
2007-01-03 19:32:00,1.61679,1.61698,1.61675,1.61684,752999998.0
2007-01-03 19:33:00,1.61681,1.61685,1.61657,1.6167,844100003.0
2007-01-03 19:34:00,1.61672,1.61682,1.61654,1.61661,1729400007.0
2007-01-03 19:35:00,1.61663,1.61688,1.61654,1.61678,1023000001.0
2007-01-03 19:36:00,1.61678,1.61683,1.61651,1.61654,690099997.0
2007-01-03 19:37:00,1.6167,1.61678,1.61659,1.6167,240400000.0
2007-01-03 19:38:00,1.61675,1.61682,1.61665,1.61669,622400005.0
2007-01-03 19:39:00,1.61668,1.61683,1.61654,1.61656,1248899994.0
2007-01-03 19:40:00,1.61681,1.61691,1.61657,1.6166,503300003.0
2007-01-03 19:41:00,1.61666,1.61682,1.61666,1.6168,418899997.0
2007-01-03 19:42:00,1.61665,1.61683,1.61649,1.61662,780199997.0
2007-01-03 19:43:00,1.6166,1.61665,1.61644,1.61654,391599996.0
2007-01-03 19:44:00,1.61653,1.61654,1.61634,1.61635,1015200015.0
2007-01-03 19:45:00,1.61632,1.61646,1.61625,1.61646,284900004.0
2007-01-03 19:46:00,1.61653,1.61653,1.6163,1.61645,617999997.0
2007-01-03 19:47:00,1.61638,1.61655,1.61627,1.61642,151500001.0
2007-01-03 19:48:00,1.6164,1.61653,1.6164,1.61653,644500001.0
2007-01-03 19:49:00,1.61648,1.61648,1.61627,1.61639,1137300002.0
2007-01-03 19:50:00,1.61635,1.61643,1.61622,1.61636,154199999.0
2007-01-03 19:51:00,1.61625,1.61635,1.61624,1.61635,513200006.0
2007-01-03 19:52:00,1.61632,1.61632,1.61613,1.61623,452100007.0
2007-01-03 19:53:00,1.61629,1.61629,1.61602,1.61602,459799997.0
2007-01-03 19:54:00,1.61607,1.61624,1.61607,1.61624,422699997.0
2007-01-03 19:55:00,1.61633,1.61633,1.61611,1.61612,814600002.0
2007-01-03 19:56:00,1.61625,1.61627,1.616,1.61608,1102500003.0
2007-01-03 19:57:00,1.61629,1.61642,1.61619,1.61626,1667400006.0
2007-01-03 19:58:00,1.61635,1.61641,1.61619,1.61621,1579000000.0
2007-01-03 19:59:00,1.61637,1.61657,1.61624,1.61634,1160500010.0
2007-01-03 20:00:00,1.61641,1.61652,1.61622,1.61622,766699992.0
2007-01-03 20:01:00,1.6164,1.61651,1.61626,1.6163,747600007.0
2007-01-03 20:02:00,1.61632,1.6164,1.61614,1.61627,501500002.0
2007-01-03 20:03:00,1.61622,1.61629,1.61613,1.6162,214299999.0
2007-01-03 20:04:00,1.61611,1.61621,1.61606,1.61617,402400004.0
2007-01-03 20:05:00,1.61612,1.61617,1.61602,1.61604,431800001.0
2007-01-03 20:06:00,1.61616,1.61617,1.61599,1.616,416100003.0
2007-01-03 20:07:00,1.61607,1.61607,1.61582,1.6159,178600000.0
2007-01-03 20:08:00,1.61577,1.6159,1.61566,1.61578,1487499998.0
2007-01-03 20:09:00,1.61579,1.61584,1.61567,1.61567,296600000.0
2007-01-03 20:10:00,1.61559,1.61569,1.61552,1.61563,214299999.0
2007-01-03 20:11:00,1.61551,1.6157,1.61551,1.61558,953000003.0
2007-01-03 20:12:00,1.61553,1.61571,1.61553,1.61565,382899997.0
2007-01-03 20:13:00,1.61563,1.61575,1.61551,1.6156,1555300004.0
2007-01-03 20:14:00,1.61554,1.61567,1.61541,1.61552,679300005.0
2007-01-03 20:15:00,1.61546,1.61564,1.6151,1.6151,1244800003.0
2007-01-03 20:16:00,1.61502,1.61512,1.61486,1.615,1991600001.0
2007-01-03 20:17:00,1.61509,1.61528,1.61499,1.61522,349500000.0
2007-01-03 20:18:00,1.61515,1.61523,1.61501,1.61511,653400007.0
2007-01-03 20:19:00,1.6141,1.6143,1.6141,1.6143,486000000.0
2007-01-03 20:20:00,1.6142,1.6143,1.6142,1.6143,486000000.0
2007-01-03 20:21:00,1.61515,1.61549,1.61515,1.61524,486000000.0
2007-01-03 20:22:00,1.61519,1.61524,1.61507,1.61515,574400005.0
2007-01-03 20:23:00,1.61517,1.61532,1.61501,1.61511,1178300007.0
2007-01-03 20:24:00,1.61524,1.61535,1.61514,1.6153,466199998.0
2007-01-03 20:25:00,1.61528,1.61532,1.61507,1.61507,999399998.0
2007-01-03 20:26:00,1.61517,1.61523,1.61506,1.61506,418200002.0
2007-01-03 20:27:00,1.61509,1.61519,1.615,1.61513,359400001.0
2007-01-03 20:28:00,1.6142,1.6142,1.6142,1.6142,1736499996.0
2007-01-03 20:29:00,1.61525,1.61536,1.61508,1.61508,1736499996.0
2007-01-03 20:32:00,1.6143,1.6143,1.6143,1.6143,550599999.0
2007-01-03 20:33:00,1.615,1.61505,1.61476,1.61476,550599999.0
2007-01-03 20:34:00,1.61474,1.61498,1.61474,1.61495,293500004.0
2007-01-03 20:35:00,1.61484,1.61508,1.61484,1.61508,380899996.0
2007-01-03 20:36:00,1.6149,1.61516,1.61485,1.6151,540500004.0
2007-01-03 20:37:00,1.61507,1.61522,1.61491,1.61504,1014599993.0
2007-01-03 20:38:00,1.6149,1.6151,1.61488,1.6149,2046800015.0
2007-01-03 20:39:00,1.61505,1.61513,1.61487,1.61487,1035199998.0
2007-01-03 20:40:00,1.6151,1.6151,1.61481,1.61481,1380100001.0
2007-01-03 20:41:00,1.615,1.615,1.6147,1.6147,379800004.0
2007-01-03 20:42:00,1.61499,1.61508,1.61475,1.61475,127799998.0
2007-01-03 20:43:00,1.61493,1.61509,1.61488,1.61504,908800002.0
2007-01-03 20:44:00,1.61503,1.61508,1.61477,1.61477,1109900005.0
2007-01-03 20:45:00,1.61479,1.61507,1.61479,1.61498,840600001.0
2007-01-03 20:46:00,1.61506,1.61519,1.61486,1.61517,306000001.0
2007-01-03 20:47:00,1.61505,1.61532,1.61502,1.61532,795399998.0
2007-01-03 20:48:00,1.6152,1.61536,1.61505,1.6151,1398800002.0
2007-01-03 20:49:00,1.615,1.6153,1.61497,1.61524,788999995.0
2007-01-03 20:50:00,1.61527,1.61541,1.61519,1.6153,1898799992.0
2007-01-03 20:51:00,1.61536,1.61542,1.61519,1.61522,378299997.0
2007-01-03 20:52:00,1.61523,1.61532,1.61504,1.61523,1536800007.0
2007-01-03 20:53:00,1.61528,1.61536,1.61513,1.61514,1673900010.0
2007-01-03 20:54:00,1.61516,1.61521,1.61503,1.6151,609400006.0
2007-01-03 20:55:00,1.6152,1.61522,1.61508,1.61512,667799999.0
2007-01-03 20:56:00,1.6133,1.6133,1.6131,1.6131,1588499999.0
2007-01-03 20:57:00,1.6134,1.6134,1.6131,1.6131,1588499999.0
2007-01-03 20:58:00,1.6132,1.6133,1.6132,1.6133,1588499999.0
2007-01-03 20:59:00,1.6132,1.6134,1.6131,1.6133,1588499999.0
2007-01-03 21:00:00,1.6134,1.6135,1.6132,1.6133,1588499999.0
2007-01-03 21:01:00,1.6134,1.6134,1.6133,1.6134,1588499999.0
2007-01-03 21:02:00,1.61499,1.61503,1.61477,1.61486,1588499999.0
2007-01-03 21:03:00,1.61496,1.61496,1.61476,1.6148,1431699997.0
2007-01-03 21:04:00,1.61502,1.61502,1.61475,1.61491,344499998.0
2007-01-03 21:05:00,1.6149,1.61504,1.61473,1.61489,944000005.0
2007-01-03 21:06:00,1.61493,1.61505,1.61475,1.61487,445399997.0
2007-01-03 21:07:00,1.61488,1.6149,1.61472,1.61482,321999999.0
2007-01-03 21:08:00,1.61467,1.61481,1.61455,1.61481,274700001.0
2007-01-03 21:09:00,1.61469,1.61481,1.61456,1.61473,649899998.0
2007-01-03 21:10:00,1.61476,1.61485,1.6146,1.61468,859600003.0
2007-01-03 21:11:00,1.61458,1.61469,1.61443,1.61449,762899998.0
2007-01-03 21:12:00,1.61442,1.6145,1.61426,1.61443,473300002.0
2007-01-03 21:13:00,1.61428,1.61448,1.61423,1.61433,1008300000.0
2007-01-03 21:14:00,1.61416,1.61431,1.61394,1.61412,787399999.0
2007-01-03 21:15:00,1.61411,1.61426,1.61399,1.61415,820200001.0
2007-01-03 21:16:00,1.6141,1.61425,1.6139,1.61409,558199998.0
2007-01-03 21:17:00,1.61417,1.61424,1.61402,1.61402,1481000014.0
2007-01-03 21:18:00,1.61422,1.61426,1.61393,1.61393,645400002.0
2007-01-03 21:19:00,1.61409,1.61428,1.61404,1.61417,466300007.0
2007-01-03 21:20:00,1.6134,1.6135,1.6134,1.6135,1943300004.0
2007-01-03 21:21:00,1.6134,1.6135,1.6134,1.6135,1943300004.0
2007-01-03 21:22:00,1.61411,1.61432,1.61402,1.61418,1943300004.0
2007-01-03 21:23:00,1.61411,1.61422,1.6139,1.61392,1118300015.0
2007-01-03 21:24:00,1.61413,1.61425,1.61398,1.61412,695299994.0
2007-01-03 21:25:00,1.61413,1.61433,1.61381,1.6142,1216100003.0
2007-01-03 21:26:00,1.61427,1.61444,1.61417,1.6143,671100000.0
2007-01-03 21:27:00,1.61441,1.61453,1.61435,1.61453,682200003.0
2007-01-03 21:28:00,1.61447,1.61447,1.61419,1.61419,749600001.0
2007-01-03 21:29:00,1.61418,1.61435,1.61412,1.6143,398700004.0
2007-01-03 21:30:00,1.61412,1.61426,1.61405,1.61408,384099999.0
2007-01-03 21:31:00,1.6141,1.61425,1.61407,1.6141,770300002.0
2007-01-03 21:32:00,1.6143,1.61437,1.6141,1.6141,2051300006.0
2007-01-03 21:33:00,1.61437,1.61437,1.61421,1.61432,317000000.0
2007-01-03 21:34:00,1.61427,1.61442,1.61418,1.61426,1369500003.0
2007-01-03 21:35:00,1.61438,1.61439,1.61421,1.61421,946799993.0
2007-01-03 21:36:00,1.61432,1.61434,1.61414,1.61427,334800004.0
2007-01-03 21:37:00,1.61425,1.61433,1.61409,1.61409,374300002.0
2007-01-03 21:38:00,1.61413,1.61441,1.61413,1.6143,248100006.0
2007-01-03 21:39:00,1.61418,1.61433,1.61409,1.61421,331500003.0
2007-01-03 21:40:00,1.61419,1.61435,1.61414,1.61427,558600000.0
2007-01-03 21:41:00,1.6141,1.61433,1.61409,1.61429,1011000000.0
2007-01-03 21:42:00,1.61428,1.61429,1.61406,1.61406,566900004.0
2007-01-03 21:43:00,1.61408,1.6143,1.614,1.6143,1234300011.0
2007-01-03 21:44:00,1.61431,1.61431,1.61383,1.61383,1248900001.0
2007-01-03 21:45:00,1.61388,1.61401,1.61369,1.61377,976300004.0
2007-01-03 21:46:00,1.61369,1.61385,1.61348,1.61356,1311000001.0
2007-01-03 21:47:00,1.61348,1.61363,1.61343,1.61355,1316500001.0
2007-01-03 21:48:00,1.61341,1.61355,1.61333,1.61355,358100005.0
2007-01-03 21:49:00,1.61352,1.61364,1.61344,1.61357,1283400014.0
2007-01-03 21:50:00,1.61362,1.61366,1.61348,1.61349,321200000.0
2007-01-03 21:51:00,1.61354,1.61354,1.61332,1.61332,643000004.0
2007-01-03 21:52:00,1.61347,1.61359,1.61333,1.61333,1719900006.0
2007-01-03 21:53:00,1.6135,1.61359,1.61334,1.61349,368100000.0
2007-01-03 21:54:00,1.61358,1.61364,1.61342,1.61342,449800001.0
2007-01-03 21:55:00,1.6135,1.61357,1.61334,1.61338,433700004.0
2007-01-03 21:56:00,1.61348,1.6135,1.61324,1.61333,531499998.0
2007-01-03 21:57:00,1.61317,1.61336,1.61312,1.61334,537800003.0
2007-01-03 21:58:00,1.61332,1.61332,1.61311,1.61319,516300005.0
2007-01-03 21:59:00,1.61318,1.61335,1.61315,1.6132,1061700005.0
2007-01-03 22:00:00,1.61325,1.61346,1.6132,1.61335,480699994.0
2007-01-03 22:01:00,1.6134,1.61352,1.6134,1.6134,238000002.0
2007-01-03 22:02:00,1.61343,1.6136,1.61331,1.61331,1139800003.0
2007-01-03 22:03:00,1.61355,1.61357,1.61332,1.6135,454300001.0
2007-01-03 22:04:00,1.61352,1.61358,1.61341,1.61347,586200003.0
2007-01-03 22:05:00,1.61357,1.6136,1.61348,1.61352,446599998.0
2007-01-03 22:06:00,1.61354,1.61354,1.61332,1.61351,429099998.0
2007-01-03 22:07:00,1.61336,1.61355,1.6133,1.61337,271799997.0
2007-01-03 22:08:00,1.61349,1.61355,1.61335,1.61355,365999998.0
2007-01-03 22:09:00,1.61356,1.61356,1.61331,1.6134,336200002.0
2007-01-03 22:10:00,1.61348,1.61355,1.61334,1.61345,381900000.0
2007-01-03 22:11:00,1.61342,1.61351,1.61332,1.61347,194100001.0
2007-01-03 22:12:00,1.61354,1.61354,1.61337,1.61349,787100001.0
2007-01-03 22:13:00,1.61346,1.61347,1.61327,1.61334,193000000.0
2007-01-03 22:14:00,1.61339,1.61355,1.61334,1.6135,505799994.0
2007-01-03 22:15:00,1.61343,1.61359,1.61322,1.61327,754299997.0
2007-01-03 22:16:00,1.61334,1.61334,1.61316,1.61316,254699996.0
2007-01-03 22:17:00,1.61331,1.61351,1.61329,1.61344,397600006.0
2007-01-03 22:18:00,1.61337,1.61349,1.61325,1.6133,161100004.0
2007-01-03 22:19:00,1.61343,1.61348,1.6132,1.61335,285500000.0
2007-01-03 22:20:00,1.61334,1.61357,1.61328,1.61357,275400007.0
2007-01-03 22:21:00,1.61343,1.61358,1.61342,1.61349,198600001.0
2007-01-03 22:22:00,1.61337,1.61353,1.61334,1.6135,910400000.0
2007-01-03 22:23:00,1.61343,1.61352,1.61326,1.61338,217199998.0
2007-01-03 22:24:00,1.61324,1.61348,1.61324,1.61343,228500002.0
2007-01-03 22:25:00,1.61335,1.61348,1.61317,1.61338,664100000.0
2007-01-03 22:26:00,1.61329,1.6138,1.61329,1.61353,764200008.0
2007-01-03 22:27:00,1.61361,1.61378,1.61341,1.61364,427100005.0
2007-01-03 22:28:00,1.61357,1.61383,1.61356,1.61373,636800000.0
2007-01-03 22:29:00,1.61354,1.6137,1.61346,1.61365,821000001.0
2007-01-03 22:30:00,1.6136,1.61372,1.61344,1.61355,683600005.0
2007-01-03 22:31:00,1.61349,1.61375,1.61332,1.61362,417199999.0
2007-01-03 22:32:00,1.61347,1.61355,1.61315,1.6132,524999998.0
2007-01-03 22:33:00,1.61353,1.61372,1.61336,1.61363,158800000.0
2007-01-03 22:34:00,1.61364,1.61372,1.61349,1.61367,407600000.0
2007-01-03 22:35:00,1.61373,1.61376,1.61354,1.61362,257199999.0
2007-01-03 22:36:00,1.61363,1.61379,1.61352,1.61376,729599998.0
2007-01-03 22:37:00,1.61369,1.61387,1.61365,1.61383,607100007.0
2007-01-03 22:38:00,1.61357,1.61377,1.61345,1.61368,324100000.0
2007-01-03 22:39:00,1.61363,1.6137,1.61338,1.61351,545700006.0
2007-01-03 22:40:00,1.61365,1.61373,1.61343,1.61373,1009200003.0
2007-01-03 22:41:00,1.61364,1.61372,1.61345,1.6136,558000004.0
2007-01-03 22:42:00,1.61367,1.61378,1.61353,1.61368,665399990.0
2007-01-03 22:43:00,1.61359,1.61381,1.61325,1.61364,1385800009.0
2007-01-03 22:44:00,1.61372,1.61372,1.61334,1.61351,361500000.0
2007-01-03 22:45:00,1.61358,1.61358,1.61325,1.61325,211999998.0
2007-01-03 22:46:00,1.61362,1.61375,1.61348,1.61351,173400000.0
2007-01-03 22:47:00,1.61375,1.61381,1.6136,1.61364,283600003.0
2007-01-03 22:48:00,1.61381,1.61381,1.61347,1.61353,540299999.0
2007-01-03 22:49:00,1.6137,1.6138,1.61355,1.61355,970500009.0
2007-01-03 22:50:00,1.6138,1.61389,1.61365,1.61365,183900000.0
2007-01-03 22:51:00,1.61361,1.6138,1.61356,1.61362,477700004.0
2007-01-03 22:52:00,1.61368,1.61403,1.61367,1.61385,466099999.0
2007-01-03 22:53:00,1.61392,1.61396,1.61375,1.61392,215800000.0
2007-01-03 22:54:00,1.61391,1.61404,1.61368,1.61374,378100000.0
2007-01-03 22:55:00,1.61401,1.61401,1.61382,1.61383,193700003.0
2007-01-03 22:56:00,1.61397,1.61411,1.61391,1.61401,244599997.0
2007-01-03 22:57:00,1.61405,1.6141,1.61389,1.61389,389600001.0
2007-01-03 22:58:00,1.61405,1.61412,1.61396,1.61396,156400003.0
2007-01-03 22:59:00,1.61378,1.61406,1.61363,1.61393,456199996.0
2007-01-03 23:00:00,1.61357,1.61398,1.61357,1.61366,89500000.0
2007-01-03 23:01:00,1.61408,1.61418,1.61392,1.61407,374599997.0
2007-01-03 23:02:00,1.61398,1.61414,1.61397,1.61408,161600000.0
2007-01-03 23:03:00,1.6141,1.61421,1.61404,1.61414,298699998.0
2007-01-03 23:04:00,1.61386,1.61415,1.61381,1.61407,533500002.0
2007-01-03 23:05:00,1.61415,1.61424,1.61398,1.61398,192799998.0
2007-01-03 23:06:00,1.61398,1.61417,1.61387,1.61405,314599995.0
2007-01-03 23:07:00,1.61407,1.61412,1.6139,1.6139,329400003.0
2007-01-03 23:08:00,1.61396,1.61409,1.61386,1.61399,33400000.0
2007-01-03 23:09:00,1.61415,1.61415,1.6141,1.6141,97000000.0
2007-01-03 23:10:00,1.61393,1.61412,1.61391,1.61402,269400003.0
2007-01-03 23:11:00,1.61404,1.61407,1.61386,1.614,266200001.0
2007-01-03 23:12:00,1.61392,1.61411,1.61392,1.61408,366500006.0
2007-01-03 23:13:00,1.61406,1.61422,1.61396,1.61419,330500003.0
2007-01-03 23:14:00,1.61418,1.61431,1.6141,1.6142,271999993.0
2007-01-03 23:15:00,1.61416,1.61432,1.61416,1.61426,273800001.0
2007-01-03 23:16:00,1.61424,1.61428,1.61401,1.61417,502300006.0
2007-01-03 23:17:00,1.6143,1.61431,1.6141,1.61412,257600000.0
2007-01-03 23:18:00,1.6143,1.61434,1.61411,1.61421,494199994.0
2007-01-03 23:19:00,1.61418,1.61425,1.6141,1.61414,285000006.0
2007-01-03 23:20:00,1.6141,1.61428,1.6141,1.61419,221999999.0
2007-01-03 23:21:00,1.61404,1.61423,1.61404,1.61422,162999999.0
2007-01-03 23:22:00,1.61431,1.61431,1.61407,1.61422,158500001.0
2007-01-03 23:23:00,1.61417,1.61431,1.61417,1.61431,29600000.0
2007-01-03 23:24:00,1.61424,1.61424,1.61409,1.61409,72699999.0
2007-01-03 23:25:00,1.61418,1.61426,1.61407,1.61419,94200000.0
2007-01-03 23:26:00,1.61424,1.61432,1.61409,1.61431,343000001.0
2007-01-03 23:27:00,1.61421,1.61428,1.61419,1.61422,101600001.0
2007-01-03 23:28:00,1.61415,1.61417,1.614,1.61406,305800000.0
2007-01-03 23:29:00,1.61409,1.61424,1.61409,1.61418,168000000.0
2007-01-03 23:30:00,1.61414,1.61424,1.614,1.61412,223599999.0
2007-01-03 23:31:00,1.61407,1.61423,1.61402,1.61417,349700001.0
2007-01-03 23:32:00,1.61405,1.61413,1.61377,1.614,463499996.0
2007-01-03 23:33:00,1.61403,1.6141,1.61392,1.61398,151500001.0
2007-01-03 23:34:00,1.61408,1.61415,1.614,1.6141,215600000.0
2007-01-03 23:35:00,1.61408,1.61411,1.61387,1.61394,226899996.0
2007-01-03 23:36:00,1.61397,1.61419,1.61395,1.61415,369899996.0
2007-01-03 23:37:00,1.61399,1.61418,1.61399,1.61406,317100006.0
2007-01-03 23:38:00,1.61422,1.61422,1.6139,1.6142,244900000.0
2007-01-03 23:39:00,1.61413,1.6144,1.61413,1.6142,183000000.0
2007-01-03 23:40:00,1.6142,1.61432,1.61403,1.61419,373700001.0
2007-01-03 23:41:00,1.61428,1.61435,1.61414,1.6143,367300005.0
2007-01-03 23:42:00,1.6143,1.61437,1.61412,1.61412,452999996.0
2007-01-03 23:43:00,1.61429,1.61437,1.61427,1.61437,143100003.0
2007-01-03 23:44:00,1.61434,1.61443,1.61419,1.61436,422699999.0
2007-01-03 23:45:00,1.61438,1.61443,1.61424,1.61436,305000001.0
2007-01-03 23:46:00,1.61437,1.61457,1.61424,1.61438,198300004.0
2007-01-03 23:47:00,1.61437,1.61454,1.61427,1.61443,333999998.0
2007-01-03 23:48:00,1.61438,1.61438,1.61422,1.61422,63100000.0
2007-01-03 23:49:00,1.6145,1.61457,1.61432,1.61445,64800000.0
2007-01-03 23:50:00,1.61443,1.61459,1.61435,1.61459,226300001.0
2007-01-03 23:51:00,1.61453,1.61457,1.61441,1.61446,356399999.0
2007-01-03 23:52:00,1.61447,1.61461,1.61434,1.61461,178899999.0
2007-01-03 23:53:00,1.61439,1.61469,1.61427,1.61448,423400003.0
2007-01-03 23:54:00,1.61456,1.61474,1.61443,1.6146,260899999.0
2007-01-03 23:55:00,1.61455,1.61475,1.6142,1.61446,442699996.0
2007-01-03 23:56:00,1.61453,1.61467,1.61444,1.61444,134200003.0
2007-01-03 23:57:00,1.61457,1.61465,1.61435,1.61445,166100000.0
2007-01-03 23:58:00,1.61434,1.61454,1.61434,1.61454,123799999.0
2007-01-03 23:59:00,1.61441,1.61451,1.61441,1.61449,40000001.0
2007-01-04 00:00:00,1.6143,1.6144,1.61428,1.61432,85499999.0
2007-01-04 00:01:00,1.61436,1.61455,1.61424,1.61437,317399999.0
2007-01-04 00:02:00,1.61435,1.61435,1.61415,1.61415,202899996.0
2007-01-04 00:03:00,1.61397,1.61416,1.61389,1.61392,243299999.0
2007-01-04 00:04:00,1.61374,1.61408,1.61361,1.61408,243499999.0
2007-01-04 00:05:00,1.6139,1.61412,1.6139,1.6141,210900003.0
2007-01-04 00:06:00,1.61403,1.61415,1.61393,1.61393,244200004.0
2007-01-04 00:07:00,1.61389,1.61409,1.61378,1.61406,243599999.0
2007-01-04 00:08:00,1.61414,1.61423,1.61404,1.61406,305300003.0
2007-01-04 00:09:00,1.61424,1.6144,1.61423,1.61439,297500002.0
2007-01-04 00:10:00,1.61437,1.61437,1.61408,1.61408,150899996.0
2007-01-04 00:11:00,1.61411,1.6142,1.61402,1.61414,353999998.0
2007-01-04 00:12:00,1.61408,1.61425,1.61402,1.61416,359800001.0
2007-01-04 00:13:00,1.61414,1.61428,1.61399,1.61412,462399998.0
2007-01-04 00:14:00,1.61402,1.61422,1.61402,1.61413,289800000.0
2007-01-04 00:15:00,1.61417,1.61423,1.61409,1.61411,86300002.0
2007-01-04 00:16:00,1.61417,1.61434,1.6141,1.61426,258700002.0
2007-01-04 00:17:00,1.6143,1.61433,1.61405,1.61418,276300001.0
2007-01-04 00:18:00,1.61418,1.61439,1.6141,1.61435,256699999.0
2007-01-04 00:19:00,1.61435,1.61435,1.61413,1.61419,275499997.0
2007-01-04 00:20:00,1.61433,1.61433,1.61405,1.61411,299600002.0
2007-01-04 00:21:00,1.61417,1.61417,1.61393,1.61395,265399997.0
2007-01-04 00:22:00,1.61412,1.61419,1.61399,1.61407,64200000.0
2007-01-04 00:23:00,1.61418,1.61418,1.61401,1.61401,79900001.0
2007-01-04 00:24:00,1.6141,1.61431,1.61399,1.61415,202499998.0
2007-01-04 00:25:00,1.61411,1.61429,1.61405,1.61426,184099999.0
2007-01-04 00:26:00,1.61421,1.61421,1.61388,1.61388,149699999.0
2007-01-04 00:27:00,1.61387,1.61398,1.61387,1.61388,80700000.0
2007-01-04 00:28:00,1.61407,1.6141,1.6139,1.6139,187600000.0
2007-01-04 00:29:00,1.61398,1.61398,1.61387,1.61387,16800000.0
2007-01-04 00:30:00,1.61395,1.61403,1.6138,1.614,353099997.0
2007-01-04 00:31:00,1.61401,1.61411,1.61401,1.61408,81400002.0
2007-01-04 00:32:00,1.61395,1.61408,1.61394,1.61407,88699999.0
2007-01-04 00:33:00,1.61399,1.61413,1.61397,1.61405,333499998.0
2007-01-04 00:34:00,1.61408,1.61421,1.61398,1.61404,368799997.0
2007-01-04 00:35:00,1.61403,1.61413,1.614,1.61412,72799999.0
2007-01-04 00:36:00,1.6141,1.61417,1.61404,1.61411,184900000.0
2007-01-04 00:37:00,1.61415,1.61415,1.6141,1.6141,40799999.0
2007-01-04 00:38:00,1.61398,1.6141,1.61394,1.61396,70400002.0
2007-01-04 00:39:00,1.61391,1.6141,1.61385,1.61396,264800005.0
2007-01-04 00:40:00,1.61397,1.61411,1.61397,1.61404,286000000.0
2007-01-04 00:41:00,1.61405,1.61412,1.614,1.61408,84600002.0
2007-01-04 00:42:00,1.61368,1.61399,1.61355,1.61375,400400002.0
2007-01-04 00:43:00,1.6138,1.61405,1.61377,1.61384,311999998.0
2007-01-04 00:44:00,1.61402,1.61412,1.61394,1.61394,299599997.0
2007-01-04 00:45:00,1.6139,1.61401,1.61379,1.6139,235599999.0
2007-01-04 00:46:00,1.61376,1.61402,1.61373,1.61386,258899999.0
2007-01-04 00:47:00,1.61404,1.6141,1.614,1.61407,43999999.0
2007-01-04 00:48:00,1.6141,1.61413,1.61396,1.61396,237400001.0
2007-01-04 00:49:00,1.61398,1.61412,1.61391,1.61404,359800002.0
2007-01-04 00:50:00,1.61406,1.61406,1.61345,1.61361,279300000.0
2007-01-04 00:51:00,1.61344,1.61346,1.61312,1.61335,169000000.0
2007-01-04 00:52:00,1.61343,1.61353,1.61325,1.61352,196500000.0
2007-01-04 00:53:00,1.61343,1.61367,1.61343,1.61366,169599998.0
2007-01-04 00:54:00,1.61363,1.61363,1.61331,1.61342,325700001.0
2007-01-04 00:55:00,1.61321,1.61337,1.61311,1.61331,362199998.0
2007-01-04 00:56:00,1.61341,1.61352,1.61331,1.61339,287499999.0
2007-01-04 00:57:00,1.61342,1.61354,1.61323,1.61325,421899998.0
2007-01-04 00:58:00,1.61318,1.61334,1.61306,1.61328,348899997.0
2007-01-04 00:59:00,1.61311,1.61333,1.61303,1.61333,151900002.0
2007-01-04 01:00:00,1.61326,1.61327,1.61305,1.61305,127599998.0
2007-01-04 01:01:00,1.61313,1.61327,1.61298,1.61313,446299999.0
2007-01-04 01:02:00,1.61329,1.61333,1.6132,1.61324,93700000.0
2007-01-04 01:03:00,1.613,1.61331,1.613,1.61331,142300003.0
2007-01-04 01:04:00,1.61325,1.61338,1.61314,1.61325,417199998.0
2007-01-04 01:05:00,1.6132,1.61335,1.61317,1.61327,316699999.0
2007-01-04 01:06:00,1.61336,1.61346,1.61315,1.61315,292299997.0
2007-01-04 01:07:00,1.61335,1.61362,1.61335,1.6136,290500003.0
2007-01-04 01:08:00,1.61346,1.61358,1.61345,1.61355,286000003.0
2007-01-04 01:09:00,1.61346,1.61362,1.61344,1.61354,126800000.0
2007-01-04 01:10:00,1.61362,1.61362,1.61334,1.61334,209100000.0
2007-01-04 01:11:00,1.6134,1.61345,1.6134,1.61345,31200000.0
2007-01-04 01:12:00,1.61338,1.61344,1.61321,1.61321,335800001.0
2007-01-04 01:13:00,1.61337,1.61337,1.61305,1.61305,135800000.0
2007-01-04 01:14:00,1.61325,1.61344,1.61325,1.61343,414500001.0
2007-01-04 01:15:00,1.61334,1.61344,1.61327,1.61336,347399998.0
2007-01-04 01:16:00,1.61333,1.61333,1.61316,1.61316,95699999.0
2007-01-04 01:17:00,1.61332,1.61354,1.61301,1.6133,296199993.0
2007-01-04 01:18:00,1.61342,1.61358,1.61342,1.61358,285000000.0
2007-01-04 01:19:00,1.61361,1.61361,1.61325,1.61329,330599999.0
2007-01-04 01:20:00,1.6134,1.6134,1.61321,1.61325,226300003.0
2007-01-04 01:21:00,1.6134,1.6134,1.61325,1.61325,176600002.0
2007-01-04 01:22:00,1.61344,1.61344,1.61324,1.61342,260800000.0
2007-01-04 01:23:00,1.6133,1.61342,1.61326,1.61331,224999999.0
2007-01-04 01:24:00,1.61317,1.61339,1.61313,1.61317,344500001.0
2007-01-04 01:25:00,1.61336,1.61336,1.61309,1.61326,150700003.0
2007-01-04 01:26:00,1.61337,1.61343,1.61337,1.61343,62300000.0
2007-01-04 01:27:00,1.61348,1.61348,1.61282,1.61282,511599997.0
2007-01-04 01:28:00,1.61286,1.61343,1.61286,1.61335,285499998.0
2007-01-04 01:29:00,1.61304,1.61328,1.61273,1.61324,289400004.0
2007-01-04 01:30:00,1.61327,1.61338,1.61323,1.61335,58300000.0
2007-01-04 01:31:00,1.61328,1.61341,1.61325,1.61335,304300000.0
2007-01-04 01:32:00,1.61333,1.6134,1.61319,1.6134,461500001.0
2007-01-04 01:33:00,1.6133,1.61345,1.61322,1.61332,149999998.0
2007-01-04 01:34:00,1.61283,1.61333,1.61281,1.61333,347000002.0
2007-01-04 01:35:00,1.61331,1.61343,1.6132,1.61327,184799999.0
2007-01-04 01:36:00,1.61296,1.61324,1.61273,1.61295,274399999.0
2007-01-04 01:37:00,1.61342,1.61342,1.61279,1.6129,365299997.0
2007-01-04 01:38:00,1.61347,1.6135,1.61335,1.61345,374299996.0
2007-01-04 01:39:00,1.6134,1.61364,1.6134,1.61355,271600001.0
2007-01-04 01:40:00,1.61342,1.61354,1.61341,1.61341,245900003.0
2007-01-04 01:41:00,1.61353,1.61362,1.61339,1.61357,304400003.0
2007-01-04 01:42:00,1.61358,1.6136,1.61339,1.61339,254900002.0
2007-01-04 01:43:00,1.61338,1.61349,1.61325,1.61325,181699996.0
2007-01-04 01:44:00,1.61334,1.61342,1.61334,1.61342,59200000.0
2007-01-04 01:45:00,1.61348,1.61371,1.61348,1.61352,21600000.0
2007-01-04 01:46:00,1.61362,1.61375,1.61354,1.61374,186599999.0
2007-01-04 01:47:00,1.61369,1.61377,1.61363,1.61371,158300000.0
2007-01-04 01:48:00,1.61375,1.61377,1.61358,1.61362,224899997.0
2007-01-04 01:49:00,1.61356,1.61375,1.61348,1.61375,294200005.0
2007-01-04 01:50:00,1.61373,1.61373,1.61354,1.61354,139700001.0
2007-01-04 01:51:00,1.61361,1.61371,1.61361,1.61371,31200001.0
2007-01-04 01:52:00,1.61362,1.61384,1.61355,1.61367,48100001.0
2007-01-04 01:53:00,1.61362,1.61375,1.61347,1.61359,206200000.0
2007-01-04 01:54:00,1.61365,1.61376,1.61347,1.61354,310200001.0
2007-01-04 01:55:00,1.61348,1.61348,1.61318,1.61328,363900004.0
2007-01-04 01:56:00,1.61339,1.61342,1.61323,1.61327,301799996.0
2007-01-04 01:57:00,1.61336,1.6135,1.61326,1.61336,358200004.0
2007-01-04 01:58:00,1.6133,1.61345,1.61322,1.61335,192600000.0
2007-01-04 01:59:00,1.61338,1.61345,1.61325,1.61337,259600001.0
2007-01-04 02:00:00,1.61339,1.61351,1.61325,1.61337,262899999.0
2007-01-04 02:01:00,1.61334,1.61352,1.61334,1.61352,108700002.0
2007-01-04 02:02:00,1.61348,1.61353,1.61325,1.61334,275400000.0
2007-01-04 02:03:00,1.61327,1.61352,1.61327,1.61352,390400000.0
2007-01-04 02:04:00,1.61346,1.61355,1.61331,1.61355,425999998.0
2007-01-04 02:05:00,1.61298,1.61314,1.61286,1.6129,192900002.0
2007-01-04 02:06:00,1.61302,1.61325,1.61301,1.61317,383500001.0
2007-01-04 02:07:00,1.61338,1.61356,1.61328,1.61356,468300000.0
2007-01-04 02:08:00,1.61352,1.61368,1.61336,1.61353,245800000.0
2007-01-04 02:09:00,1.61341,1.61359,1.61338,1.61353,264000002.0
2007-01-04 02:10:00,1.61346,1.61353,1.61335,1.61343,146600001.0
2007-01-04 02:11:00,1.61353,1.61359,1.61329,1.6134,257400000.0
2007-01-04 02:12:00,1.61333,1.61347,1.61333,1.61343,84099999.0
2007-01-04 02:13:00,1.61327,1.61348,1.61327,1.61348,187299998.0
2007-01-04 02:14:00,1.61349,1.61359,1.61337,1.61353,222800000.0
2007-01-04 02:15:00,1.61339,1.61357,1.61333,1.61346,161600001.0
2007-01-04 02:16:00,1.61328,1.61343,1.61327,1.61342,150299999.0
2007-01-04 02:17:00,1.61326,1.61351,1.61326,1.61342,271700002.0
2007-01-04 02:18:00,1.61347,1.61348,1.61337,1.61338,172600000.0
2007-01-04 02:19:00,1.61358,1.61358,1.61356,1.61356,16000000.0
2007-01-04 02:20:00,1.61341,1.6135,1.61332,1.61345,297599995.0
2007-01-04 02:21:00,1.61343,1.61357,1.6134,1.61349,346900001.0
2007-01-04 02:22:00,1.61346,1.61361,1.61345,1.61361,235899998.0
2007-01-04 02:23:00,1.61367,1.61371,1.61347,1.61353,424300004.0
2007-01-04 02:24:00,1.61357,1.6137,1.61349,1.61369,364100000.0
2007-01-04 02:25:00,1.61367,1.61367,1.61358,1.61358,53399999.0
2007-01-04 02:26:00,1.61364,1.61364,1.61352,1.61352,64400002.0
2007-01-04 02:27:00,1.6136,1.61363,1.61341,1.61341,260999996.0
2007-01-04 02:28:00,1.61353,1.61365,1.61338,1.61344,400600005.0
2007-01-04 02:29:00,1.61348,1.61374,1.61342,1.61367,256099999.0
2007-01-04 02:30:00,1.61338,1.61364,1.61337,1.6136,274300002.0
2007-01-04 02:31:00,1.61345,1.61368,1.61337,1.61362,347000002.0
2007-01-04 02:32:00,1.61353,1.61357,1.61331,1.61347,271299999.0
2007-01-04 02:33:00,1.61351,1.61362,1.61341,1.61352,149300000.0
2007-01-04 02:34:00,1.61352,1.61358,1.61339,1.61345,160800005.0
2007-01-04 02:35:00,1.61365,1.61365,1.61332,1.61338,566199997.0
2007-01-04 02:36:00,1.61336,1.61354,1.61324,1.61324,177300003.0
2007-01-04 02:37:00,1.61332,1.61357,1.61332,1.61352,326699999.0
2007-01-04 02:38:00,1.61348,1.61348,1.61336,1.61336,19200000.0
2007-01-04 02:39:00,1.61348,1.61353,1.61335,1.61353,341500002.0
2007-01-04 02:40:00,1.61346,1.61354,1.61334,1.61334,290999999.0
2007-01-04 02:41:00,1.61331,1.6135,1.61319,1.61319,410900002.0
2007-01-04 02:42:00,1.61336,1.61343,1.61324,1.61329,449900006.0
2007-01-04 02:43:00,1.61343,1.61343,1.61337,1.61337,107899997.0
2007-01-04 02:44:00,1.61327,1.61343,1.61327,1.61343,78300000.0
2007-01-04 02:45:00,1.61343,1.61353,1.61331,1.61353,369799998.0
2007-01-04 02:46:00,1.61336,1.61351,1.61319,1.61339,153399998.0
2007-01-04 02:47:00,1.6133,1.61355,1.6133,1.61355,287800001.0
2007-01-04 02:48:00,1.61353,1.61353,1.61327,1.61335,339800003.0
2007-01-04 02:49:00,1.61343,1.61343,1.61331,1.61331,16800000.0
2007-01-04 02:50:00,1.61339,1.61353,1.61339,1.61353,109100000.0
2007-01-04 02:51:00,1.61353,1.61353,1.61335,1.61342,248500002.0
2007-01-04 02:52:00,1.61299,1.61335,1.6129,1.61295,387500002.0
2007-01-04 02:53:00,1.61355,1.61355,1.61333,1.6134,310999999.0
2007-01-04 02:54:00,1.61342,1.61355,1.61342,1.61355,142100001.0
2007-01-04 02:55:00,1.61336,1.61348,1.6133,1.6134,161800002.0
2007-01-04 02:56:00,1.61342,1.6135,1.61324,1.61334,146199999.0
2007-01-04 02:57:00,1.61342,1.61356,1.61329,1.6134,245100003.0
2007-01-04 02:58:00,1.61335,1.6135,1.61329,1.61343,200700001.0
2007-01-04 02:59:00,1.61337,1.61354,1.61337,1.6135,237499998.0
2007-01-04 03:00:00,1.61327,1.61343,1.61295,1.61324,358000003.0
2007-01-04 03:01:00,1.61346,1.61355,1.61334,1.61339,574000010.0
2007-01-04 03:02:00,1.61339,1.61355,1.61316,1.61316,251400005.0
2007-01-04 03:03:00,1.61355,1.61355,1.61333,1.61333,51500000.0
2007-01-04 03:04:00,1.61346,1.61346,1.61326,1.61326,267700003.0
2007-01-04 03:05:00,1.61348,1.6136,1.61335,1.6135,489699998.0
2007-01-04 03:06:00,1.61363,1.61364,1.61347,1.61358,176199999.0
2007-01-04 03:07:00,1.61354,1.61359,1.61338,1.61347,304400002.0
2007-01-04 03:08:00,1.6136,1.61365,1.61348,1.61351,237800000.0
2007-01-04 03:09:00,1.61346,1.61358,1.61337,1.6135,138400000.0
2007-01-04 03:10:00,1.61357,1.61367,1.61338,1.61355,170600000.0
2007-01-04 03:11:00,1.61351,1.61373,1.61351,1.61365,238399999.0
2007-01-04 03:12:00,1.61363,1.61371,1.61341,1.61365,289600001.0
2007-01-04 03:13:00,1.61354,1.61368,1.61342,1.6136,302899997.0
2007-01-04 03:14:00,1.61358,1.61374,1.61346,1.61368,156900000.0
2007-01-04 03:15:00,1.61364,1.61376,1.61354,1.61376,226700000.0
2007-01-04 03:16:00,1.61362,1.61381,1.61348,1.61366,314100003.0
2007-01-04 03:17:00,1.61381,1.61381,1.61355,1.61357,444900004.0
2007-01-04 03:18:00,1.61354,1.61367,1.61346,1.61349,297199999.0
2007-01-04 03:19:00,1.61361,1.61361,1.61343,1.61343,259000002.0
2007-01-04 03:20:00,1.61359,1.61364,1.61347,1.61347,247799999.0
2007-01-04 03:21:00,1.61345,1.61361,1.61335,1.61354,178100003.0
2007-01-04 03:22:00,1.61354,1.61362,1.61344,1.6136,242599999.0
2007-01-04 03:23:00,1.61361,1.61362,1.61342,1.61342,336400001.0
2007-01-04 03:24:00,1.61349,1.61367,1.61344,1.61367,394799998.0
2007-01-04 03:25:00,1.61363,1.61363,1.61353,1.61357,70299999.0
2007-01-04 03:26:00,1.61371,1.61371,1.61356,1.61359,124700003.0
2007-01-04 03:27:00,1.61358,1.61369,1.61357,1.61366,63600000.0
2007-01-04 03:28:00,1.6135,1.61368,1.6135,1.61366,279600002.0
2007-01-04 03:29:00,1.61354,1.61372,1.61343,1.61355,282900003.0
2007-01-04 03:30:00,1.61349,1.61364,1.61349,1.61351,134900002.0
2007-01-04 03:31:00,1.61367,1.61367,1.61355,1.61355,32700000.0
2007-01-04 03:32:00,1.61347,1.61363,1.6133,1.61355,327300002.0
2007-01-04 03:33:00,1.61356,1.61366,1.61346,1.61354,300700003.0
2007-01-04 03:34:00,1.61368,1.61372,1.61352,1.61367,440800000.0
2007-01-04 03:35:00,1.6135,1.6136,1.6135,1.6136,36700001.0
2007-01-04 03:36:00,1.6136,1.61367,1.61355,1.61363,91100002.0
2007-01-04 03:37:00,1.61361,1.6137,1.61346,1.61354,225100000.0
2007-01-04 03:38:00,1.61357,1.61363,1.61347,1.6135,513200001.0
2007-01-04 03:39:00,1.61339,1.61359,1.61339,1.61359,68300000.0
2007-01-04 03:40:00,1.61354,1.61365,1.61335,1.61355,334300000.0
2007-01-04 03:41:00,1.61355,1.61377,1.6134,1.61363,205600002.0
2007-01-04 03:42:00,1.61377,1.61377,1.61357,1.61365,271700000.0
2007-01-04 03:43:00,1.61366,1.61385,1.61365,1.61379,428300000.0
2007-01-04 03:44:00,1.61385,1.61385,1.61368,1.61378,350699994.0
2007-01-04 03:45:00,1.61387,1.61393,1.61369,1.61373,408200003.0
2007-01-04 03:46:00,1.6138,1.61382,1.6136,1.61374,394800002.0
2007-01-04 03:47:00,1.61361,1.61383,1.61361,1.61383,199700004.0
2007-01-04 03:48:00,1.61381,1.61392,1.61369,1.61373,224500000.0
2007-01-04 03:49:00,1.61393,1.61402,1.61378,1.61391,275900002.0
2007-01-04 03:50:00,1.61393,1.61402,1.61373,1.61392,295900001.0
2007-01-04 03:51:00,1.61397,1.614,1.61386,1.61386,251099999.0
2007-01-04 03:52:00,1.61372,1.6138,1.61362,1.61362,88700000.0
2007-01-04 03:53:00,1.6138,1.61385,1.61372,1.61378,114299997.0
2007-01-04 03:54:00,1.61372,1.61383,1.61367,1.61382,111400000.0
2007-01-04 03:55:00,1.61379,1.61379,1.61357,1.61357,45600000.0
2007-01-04 03:56:00,1.61362,1.61374,1.61342,1.61344,247999999.0
2007-01-04 03:57:00,1.61356,1.61358,1.6132,1.61348,289000006.0
2007-01-04 03:58:00,1.61318,1.61358,1.61318,1.6135,290400001.0
2007-01-04 03:59:00,1.61362,1.61382,1.61362,1.61376,217599999.0
2007-01-04 04:00:00,1.6138,1.6138,1.61367,1.61367,60700000.0
2007-01-04 04:01:00,1.61375,1.61382,1.61359,1.61361,208700002.0
2007-01-04 04:02:00,1.6137,1.61388,1.6137,1.61383,144800004.0
2007-01-04 04:03:00,1.61371,1.61386,1.61358,1.61358,239500000.0
2007-01-04 04:04:00,1.6138,1.61385,1.6138,1.61385,115799999.0
2007-01-04 04:05:00,1.6138,1.61385,1.61369,1.61381,340199999.0
2007-01-04 04:06:00,1.61365,1.61383,1.61363,1.61383,308599997.0
2007-01-04 04:07:00,1.6137,1.61387,1.61353,1.61382,406699994.0
2007-01-04 04:08:00,1.61374,1.61383,1.61358,1.61375,140199998.0
2007-01-04 04:09:00,1.61351,1.61385,1.61351,1.61378,289799999.0
2007-01-04 04:10:00,1.61365,1.6138,1.61365,1.6138,210199996.0
2007-01-04 04:11:00,1.61364,1.6138,1.61355,1.6137,372299999.0
2007-01-04 04:12:00,1.61375,1.61375,1.61365,1.61365,82999998.0
2007-01-04 04:13:00,1.6137,1.6137,1.61355,1.61355,32699999.0
2007-01-04 04:14:00,1.61365,1.61375,1.61365,1.61375,32000000.0
2007-01-04 04:15:00,1.6138,1.6138,1.61375,1.61375,89600001.0
2007-01-04 04:16:00,1.61374,1.6139,1.61358,1.6138,274599997.0
2007-01-04 04:17:00,1.61345,1.61378,1.61325,1.61352,261299998.0
2007-01-04 04:18:00,1.61383,1.61383,1.61369,1.61375,284800004.0
2007-01-04 04:19:00,1.61375,1.61378,1.61357,1.61358,211099999.0
2007-01-04 04:20:00,1.61378,1.61384,1.6136,1.61369,371700001.0
2007-01-04 04:21:00,1.61354,1.61364,1.61322,1.61338,358300005.0
2007-01-04 04:22:00,1.61301,1.61349,1.61299,1.61346,443399997.0
2007-01-04 04:23:00,1.6136,1.61385,1.6136,1.6138,403600003.0
2007-01-04 04:24:00,1.61305,1.61383,1.613,1.6138,335900003.0
2007-01-04 04:25:00,1.61348,1.61367,1.61322,1.61345,377899997.0
2007-01-04 04:26:00,1.61377,1.61384,1.61367,1.6138,367000002.0
2007-01-04 04:27:00,1.61377,1.61383,1.61377,1.61383,99799998.0
2007-01-04 04:28:00,1.61372,1.61375,1.61326,1.61351,286699998.0
2007-01-04 04:29:00,1.6138,1.6138,1.61362,1.61362,68999999.0
2007-01-04 04:30:00,1.61359,1.6138,1.61359,1.6138,70500002.0
2007-01-04 04:31:00,1.61378,1.61382,1.6137,1.61375,68700001.0
2007-01-04 04:32:00,1.61366,1.61382,1.61366,1.61373,246900003.0
2007-01-04 04:33:00,1.6137,1.61385,1.6137,1.61385,93400000.0
2007-01-04 04:34:00,1.6138,1.6138,1.6137,1.6137,92700000.0
2007-01-04 04:35:00,1.61368,1.61385,1.61363,1.61385,144700003.0
2007-01-04 04:36:00,1.6137,1.61383,1.61364,1.61383,115200001.0
2007-01-04 04:37:00,1.61385,1.61385,1.61348,1.6135,408800004.0
2007-01-04 04:38:00,1.61363,1.61371,1.6135,1.61365,427200002.0
2007-01-04 04:39:00,1.6137,1.61377,1.6135,1.6136,310500002.0
2007-01-04 04:40:00,1.61375,1.61375,1.61355,1.61355,191000000.0
2007-01-04 04:41:00,1.6137,1.6137,1.61351,1.61351,131100000.0
2007-01-04 04:42:00,1.6137,1.61375,1.6136,1.61361,426399996.0
2007-01-04 04:43:00,1.6137,1.61377,1.61359,1.61363,214499996.0
2007-01-04 04:44:00,1.61375,1.61375,1.6137,1.6137,51900002.0
2007-01-04 04:45:00,1.61364,1.61372,1.61345,1.61345,177399999.0
2007-01-04 04:46:00,1.6136,1.6137,1.6136,1.6137,15200000.0
2007-01-04 04:47:00,1.6137,1.61373,1.6135,1.61362,272900001.0
2007-01-04 04:48:00,1.61355,1.61363,1.6134,1.61356,203300000.0
2007-01-04 04:49:00,1.61359,1.61365,1.61338,1.61355,393199997.0
2007-01-04 04:50:00,1.61355,1.61363,1.61339,1.61351,163999999.0
2007-01-04 04:51:00,1.61365,1.61365,1.61355,1.61355,57000000.0
2007-01-04 04:52:00,1.61376,1.61398,1.6137,1.61382,286199999.0
2007-01-04 04:53:00,1.61357,1.61385,1.61357,1.61385,92700000.0
2007-01-04 04:54:00,1.61363,1.61376,1.61353,1.61365,245099999.0
2007-01-04 04:55:00,1.61367,1.61386,1.61367,1.61386,85500000.0
2007-01-04 04:56:00,1.61392,1.61394,1.61367,1.61372,257999998.0
2007-01-04 04:57:00,1.6137,1.61382,1.6136,1.61375,266600003.0
2007-01-04 04:58:00,1.61361,1.61383,1.61354,1.61362,437400002.0
2007-01-04 04:59:00,1.61345,1.61372,1.61312,1.61312,310600005.0
2007-01-04 05:00:00,1.6138,1.61383,1.61367,1.61378,428100001.0
2007-01-04 05:01:00,1.6137,1.61382,1.6137,1.6137,260499997.0
2007-01-04 05:02:00,1.61357,1.61385,1.61357,1.6138,344599999.0
2007-01-04 05:03:00,1.6132,1.61363,1.61299,1.61335,346800007.0
2007-01-04 05:04:00,1.6134,1.61358,1.61306,1.61306,165400001.0
2007-01-04 05:05:00,1.61377,1.61377,1.61364,1.6137,108600001.0
2007-01-04 05:06:00,1.61373,1.61378,1.61367,1.61377,145199998.0
2007-01-04 05:07:00,1.61375,1.61383,1.61363,1.61374,277800000.0
2007-01-04 05:08:00,1.61365,1.61383,1.61361,1.61367,338100000.0
2007-01-04 05:09:00,1.61364,1.61385,1.61361,1.61362,263000002.0
2007-01-04 05:10:00,1.6137,1.6137,1.61355,1.61355,61100000.0
2007-01-04 05:11:00,1.61362,1.6137,1.61341,1.61353,198299996.0
2007-01-04 05:12:00,1.6134,1.61358,1.61333,1.61358,392800001.0
2007-01-04 05:13:00,1.6136,1.6137,1.61354,1.61362,159900000.0
2007-01-04 05:14:00,1.61352,1.61367,1.61351,1.6136,259199998.0
2007-01-04 05:15:00,1.61369,1.61369,1.6134,1.6134,108700000.0
2007-01-04 05:16:00,1.6134,1.61356,1.61338,1.61342,180700000.0
2007-01-04 05:17:00,1.61362,1.61368,1.61358,1.61358,48700000.0
2007-01-04 05:18:00,1.6136,1.61382,1.6136,1.61377,400799994.0
2007-01-04 05:19:00,1.61373,1.61382,1.61354,1.61382,392099999.0
2007-01-04 05:20:00,1.61373,1.61405,1.61371,1.61387,397800006.0
2007-01-04 05:21:00,1.61386,1.61396,1.61364,1.61364,259600001.0
2007-01-04 05:22:00,1.6139,1.61393,1.61373,1.61379,238299999.0
2007-01-04 05:23:00,1.61377,1.61388,1.6137,1.61375,177600000.0
2007-01-04 05:24:00,1.61362,1.61395,1.61362,1.61393,412600003.0
2007-01-04 05:25:00,1.61375,1.61392,1.61375,1.61386,291799996.0
2007-01-04 05:26:00,1.61386,1.61396,1.6137,1.61379,486100003.0
2007-01-04 05:27:00,1.6136,1.61389,1.6136,1.61371,371999999.0
2007-01-04 05:28:00,1.61382,1.61385,1.6137,1.61371,155299999.0
2007-01-04 05:29:00,1.61389,1.61396,1.61382,1.61388,174899996.0
2007-01-04 05:30:00,1.6138,1.61395,1.61373,1.61383,181300001.0
2007-01-04 05:31:00,1.61384,1.61384,1.61374,1.61374,224399996.0
2007-01-04 05:32:00,1.61354,1.61375,1.61354,1.6137,352499997.0
2007-01-04 05:33:00,1.6136,1.61374,1.61342,1.61364,226799995.0
2007-01-04 05:34:00,1.61372,1.6138,1.61361,1.61365,260599998.0
2007-01-04 05:35:00,1.61361,1.61372,1.61352,1.61359,105800002.0
2007-01-04 05:36:00,1.61369,1.61401,1.61358,1.61387,267800001.0
2007-01-04 05:37:00,1.61403,1.61407,1.61381,1.61382,267000003.0
2007-01-04 05:38:00,1.61382,1.61402,1.61354,1.61364,345199995.0
2007-01-04 05:39:00,1.61343,1.61404,1.61343,1.61393,333800001.0
2007-01-04 05:40:00,1.61375,1.6139,1.61343,1.61356,422600000.0
2007-01-04 05:41:00,1.61392,1.61405,1.61392,1.61405,45600000.0
2007-01-04 05:42:00,1.61398,1.61408,1.61392,1.61407,86199999.0
2007-01-04 05:43:00,1.61415,1.61424,1.61398,1.61417,409700000.0
2007-01-04 05:44:00,1.61417,1.61425,1.61403,1.61415,30300000.0
2007-01-04 05:45:00,1.6142,1.61425,1.6141,1.61412,124500000.0
2007-01-04 05:46:00,1.61417,1.61425,1.61407,1.61417,50500001.0
2007-01-04 05:47:00,1.61414,1.61423,1.61395,1.61419,304699999.0
2007-01-04 05:48:00,1.61417,1.61417,1.61391,1.61391,413300000.0
2007-01-04 05:49:00,1.6141,1.61421,1.61388,1.61388,387400000.0
2007-01-04 05:50:00,1.61415,1.61415,1.61394,1.61399,352899996.0
2007-01-04 05:51:00,1.614,1.61418,1.61397,1.61402,216800000.0
2007-01-04 05:52:00,1.61396,1.61415,1.61396,1.6141,359299998.0
2007-01-04 05:53:00,1.6141,1.61417,1.61394,1.61396,452500001.0
2007-01-04 05:54:00,1.6141,1.61418,1.61391,1.61391,277899998.0
2007-01-04 05:55:00,1.6139,1.61411,1.6139,1.61408,208800003.0
2007-01-04 05:56:00,1.61401,1.61413,1.61401,1.61413,60499999.0
2007-01-04 05:57:00,1.614,1.61413,1.6139,1.61405,323800004.0
2007-01-04 05:58:00,1.6141,1.61425,1.61409,1.61425,455600007.0
2007-01-04 05:59:00,1.61432,1.61432,1.61405,1.61405,268399998.0
2007-01-04 06:00:00,1.6141,1.61415,1.61388,1.61407,229900003.0
2007-01-04 06:01:00,1.61416,1.61424,1.61396,1.61398,240499998.0
2007-01-04 06:02:00,1.61412,1.61417,1.61402,1.61406,180399999.0
2007-01-04 06:03:00,1.61419,1.61419,1.61406,1.61412,242699999.0
2007-01-04 06:04:00,1.61391,1.61415,1.61391,1.6141,302200001.0
2007-01-04 06:05:00,1.61396,1.61415,1.61393,1.6141,327999993.0
2007-01-04 06:06:00,1.61405,1.61413,1.61388,1.61407,416500003.0
2007-01-04 06:07:00,1.614,1.61409,1.61388,1.61408,248500002.0
2007-01-04 06:08:00,1.61378,1.61426,1.6137,1.61413,267100000.0
2007-01-04 06:09:00,1.61407,1.61414,1.61392,1.614,434100001.0
2007-01-04 06:10:00,1.61401,1.61415,1.61388,1.61403,243899997.0
2007-01-04 06:11:00,1.61408,1.61418,1.61395,1.6141,295900000.0
2007-01-04 06:12:00,1.61405,1.61415,1.6139,1.61407,207099997.0
2007-01-04 06:13:00,1.61409,1.61409,1.61399,1.61404,83200000.0
2007-01-04 06:14:00,1.61401,1.61412,1.61391,1.61397,154699999.0
2007-01-04 06:15:00,1.61406,1.61415,1.61406,1.61415,91800000.0
2007-01-04 06:16:00,1.61414,1.61414,1.61391,1.61405,247800000.0
2007-01-04 06:17:00,1.61399,1.61424,1.61399,1.61408,415099998.0
2007-01-04 06:18:00,1.61412,1.61412,1.61385,1.61385,242999999.0
2007-01-04 06:19:00,1.61389,1.61398,1.61373,1.61373,256500001.0
2007-01-04 06:20:00,1.61394,1.61403,1.61384,1.61394,246800001.0
2007-01-04 06:21:00,1.6139,1.61395,1.6139,1.61395,8800000.0
2007-01-04 06:22:00,1.61383,1.61391,1.61358,1.61373,243400004.0
2007-01-04 06:23:00,1.61374,1.61393,1.61362,1.6139,367699997.0
2007-01-04 06:24:00,1.61389,1.61389,1.61365,1.6138,304799997.0
2007-01-04 06:25:00,1.61373,1.6139,1.61373,1.61386,307000000.0
2007-01-04 06:26:00,1.61393,1.61393,1.61357,1.6137,250200005.0
2007-01-04 06:27:00,1.61394,1.61394,1.61373,1.61381,294000001.0
2007-01-04 06:28:00,1.61386,1.61391,1.61375,1.61388,332400006.0
2007-01-04 06:29:00,1.6139,1.61395,1.61375,1.61387,329000001.0
2007-01-04 06:30:00,1.61372,1.61385,1.61361,1.61385,329099998.0
2007-01-04 06:31:00,1.61374,1.61376,1.61359,1.61361,356599995.0
2007-01-04 06:32:00,1.61365,1.61383,1.61365,1.61379,204100001.0
2007-01-04 06:33:00,1.61366,1.61368,1.61354,1.61356,188700000.0
2007-01-04 06:34:00,1.61363,1.61374,1.61355,1.61374,253300006.0
2007-01-04 06:35:00,1.61368,1.61377,1.61358,1.6136,240800005.0
2007-01-04 06:36:00,1.6137,1.6137,1.61347,1.61347,106200002.0
2007-01-04 06:37:00,1.61379,1.61381,1.6137,1.6137,77399998.0
2007-01-04 06:38:00,1.61376,1.61392,1.61372,1.61376,343500002.0
2007-01-04 06:39:00,1.61371,1.61389,1.61363,1.61389,170499998.0
2007-01-04 06:40:00,1.61388,1.61395,1.6137,1.6137,416000000.0
2007-01-04 06:41:00,1.61392,1.61392,1.61371,1.61371,84700002.0
2007-01-04 06:42:00,1.6139,1.61395,1.61378,1.61387,275400001.0
2007-01-04 06:43:00,1.61392,1.61392,1.6137,1.61378,293100001.0
2007-01-04 06:44:00,1.6139,1.6139,1.61375,1.61376,240299998.0
2007-01-04 06:45:00,1.61379,1.61393,1.61372,1.61377,342600000.0
2007-01-04 06:46:00,1.61376,1.61395,1.6137,1.61385,292300000.0
2007-01-04 06:47:00,1.61388,1.61394,1.61379,1.61379,314400006.0
2007-01-04 06:48:00,1.6139,1.61396,1.61373,1.61396,332099999.0
2007-01-04 06:49:00,1.61381,1.6139,1.61365,1.6138,298800002.0
2007-01-04 06:50:00,1.61375,1.61383,1.6136,1.61371,294900003.0
2007-01-04 06:51:00,1.6137,1.6138,1.6137,1.6138,46100000.0
2007-01-04 06:52:00,1.6137,1.61387,1.61365,1.61375,276899999.0
2007-01-04 06:53:00,1.61363,1.61379,1.61363,1.61364,315400001.0
2007-01-04 06:54:00,1.61359,1.61386,1.61359,1.61375,293800004.0
2007-01-04 06:55:00,1.61372,1.61384,1.61364,1.61377,316899998.0
2007-01-04 06:56:00,1.61356,1.61378,1.61356,1.61369,266500002.0
2007-01-04 06:57:00,1.61363,1.61382,1.61361,1.61372,289699998.0
2007-01-04 06:58:00,1.6137,1.61375,1.6137,1.61375,166900000.0
2007-01-04 06:59:00,1.61363,1.61377,1.61354,1.6137,421100002.0
2007-01-04 07:00:00,1.61357,1.61375,1.61354,1.61373,463299997.0
2007-01-04 07:01:00,1.61357,1.61369,1.61353,1.61358,341900001.0
2007-01-04 07:02:00,1.61354,1.61393,1.61353,1.61393,248399998.0
2007-01-04 07:03:00,1.61392,1.61405,1.61389,1.61398,134300000.0
2007-01-04 07:04:00,1.61365,1.614,1.61365,1.614,349500001.0
2007-01-04 07:05:00,1.61398,1.61402,1.61384,1.61396,278799995.0
2007-01-04 07:06:00,1.61402,1.61402,1.61386,1.61388,30900000.0
2007-01-04 07:07:00,1.61388,1.61408,1.61378,1.614,287099997.0
2007-01-04 07:08:00,1.61399,1.61401,1.61378,1.61381,249000000.0
2007-01-04 07:09:00,1.61387,1.61405,1.61381,1.61394,354499998.0
2007-01-04 07:10:00,1.61335,1.61382,1.61328,1.61361,166200001.0
2007-01-04 07:11:00,1.61394,1.61397,1.61379,1.61379,139199999.0
2007-01-04 07:12:00,1.6138,1.61399,1.6138,1.61386,129600002.0
2007-01-04 07:13:00,1.61407,1.61431,1.61348,1.6142,313899998.0
2007-01-04 07:14:00,1.61379,1.61399,1.61379,1.61399,99800002.0
2007-01-04 07:15:00,1.61385,1.61403,1.61372,1.61395,356499995.0
2007-01-04 07:16:00,1.61341,1.61376,1.61334,1.61341,420299998.0
2007-01-04 07:17:00,1.61356,1.61396,1.61341,1.61382,381200001.0
2007-01-04 07:18:00,1.614,1.61405,1.61382,1.6139,286800004.0
2007-01-04 07:19:00,1.61386,1.61405,1.61386,1.61398,71600000.0
2007-01-04 07:20:00,1.61392,1.61409,1.61391,1.61406,277399998.0
2007-01-04 07:21:00,1.61406,1.61406,1.61389,1.61389,122999998.0
2007-01-04 07:22:00,1.61381,1.61416,1.61381,1.61416,229800000.0
2007-01-04 07:23:00,1.61389,1.61402,1.61389,1.61401,66999999.0
2007-01-04 07:24:00,1.614,1.6141,1.61386,1.61398,344899999.0
2007-01-04 07:25:00,1.61384,1.614,1.61384,1.614,299999999.0
2007-01-04 07:26:00,1.61406,1.6141,1.61379,1.61397,384100004.0
2007-01-04 07:27:00,1.61395,1.61408,1.61383,1.61402,269200000.0
2007-01-04 07:28:00,1.61406,1.61411,1.61392,1.61392,183700000.0
2007-01-04 07:29:00,1.61388,1.61416,1.61386,1.61416,282599999.0
2007-01-04 07:30:00,1.61409,1.6142,1.61407,1.61407,265500000.0
2007-01-04 07:31:00,1.61408,1.61418,1.61396,1.61403,251599998.0
2007-01-04 07:32:00,1.6141,1.6142,1.61394,1.61407,375799997.0
2007-01-04 07:33:00,1.61397,1.61412,1.61391,1.61412,153699999.0
2007-01-04 07:34:00,1.61403,1.61407,1.61384,1.61395,324999995.0
2007-01-04 07:35:00,1.6141,1.61421,1.614,1.61412,130300000.0
2007-01-04 07:36:00,1.61402,1.61415,1.61402,1.61415,33000000.0
2007-01-04 07:37:00,1.6141,1.61415,1.6141,1.61415,55300000.0
2007-01-04 07:38:00,1.61403,1.61417,1.61398,1.61417,155800002.0
2007-01-04 07:39:00,1.61418,1.61418,1.61386,1.61393,253000000.0
2007-01-04 07:40:00,1.61402,1.6142,1.61393,1.6141,306600000.0
2007-01-04 07:41:00,1.61397,1.61415,1.61382,1.61415,307400002.0
2007-01-04 07:42:00,1.61393,1.61426,1.61393,1.61426,339599996.0
2007-01-04 07:43:00,1.61417,1.61417,1.61394,1.61403,310099999.0
2007-01-04 07:44:00,1.61389,1.61409,1.61389,1.61394,229100002.0
2007-01-04 07:45:00,1.61413,1.61424,1.61407,1.61419,374000007.0
2007-01-04 07:46:00,1.61425,1.61425,1.61412,1.61412,98999997.0
2007-01-04 07:47:00,1.61408,1.61419,1.61404,1.61412,207599997.0
2007-01-04 07:48:00,1.61404,1.61414,1.61393,1.61405,264900000.0
2007-01-04 07:49:00,1.61401,1.61418,1.61394,1.61398,345600000.0
2007-01-04 07:50:00,1.61405,1.61417,1.61389,1.61393,293899999.0
2007-01-04 07:51:00,1.61408,1.61419,1.61392,1.61406,208199998.0
2007-01-04 07:52:00,1.61401,1.61419,1.61401,1.61417,158599999.0
2007-01-04 07:53:00,1.61418,1.61418,1.61406,1.61406,49500000.0
2007-01-04 07:54:00,1.61409,1.61427,1.61389,1.61416,300799999.0
2007-01-04 07:55:00,1.61422,1.61422,1.61406,1.61406,88200000.0
2007-01-04 07:56:00,1.61423,1.61427,1.61421,1.61427,23500000.0
2007-01-04 07:57:00,1.61418,1.61429,1.61408,1.61408,115800000.0
2007-01-04 07:58:00,1.61407,1.61419,1.61399,1.61406,210899997.0
2007-01-04 07:59:00,1.61417,1.61424,1.61403,1.61411,335300007.0
2007-01-04 08:00:00,1.61409,1.61421,1.61396,1.61404,339300004.0
2007-01-04 08:01:00,1.61412,1.61415,1.61394,1.61409,481199996.0
2007-01-04 08:02:00,1.61413,1.61421,1.61399,1.61412,242600001.0
2007-01-04 08:03:00,1.61389,1.61417,1.61389,1.61417,143700004.0
2007-01-04 08:04:00,1.61412,1.61418,1.61398,1.61406,316100002.0
2007-01-04 08:05:00,1.61418,1.61422,1.61415,1.61415,18400000.0
2007-01-04 08:06:00,1.61405,1.61419,1.6139,1.61408,233099996.0
2007-01-04 08:07:00,1.61421,1.61433,1.61406,1.61426,454000002.0
2007-01-04 08:08:00,1.61411,1.61424,1.61411,1.61424,89500000.0
2007-01-04 08:09:00,1.61416,1.61427,1.61403,1.61415,221099999.0
2007-01-04 08:10:00,1.61394,1.61435,1.61394,1.6143,315400004.0
2007-01-04 08:11:00,1.6141,1.61435,1.6141,1.61435,195500002.0
2007-01-04 08:12:00,1.6141,1.61425,1.6141,1.61425,72700003.0
2007-01-04 08:13:00,1.61427,1.61447,1.6142,1.61432,392299995.0
2007-01-04 08:14:00,1.61443,1.61453,1.61424,1.61424,289800004.0
2007-01-04 08:15:00,1.61433,1.61452,1.61433,1.61452,119800004.0
2007-01-04 08:16:00,1.61444,1.61456,1.61428,1.61442,115100003.0
2007-01-04 08:17:00,1.61434,1.61447,1.61425,1.61427,95200001.0
2007-01-04 08:18:00,1.61409,1.61431,1.61405,1.61414,315299999.0
2007-01-04 08:19:00,1.61431,1.61447,1.61424,1.61424,301100003.0
2007-01-04 08:20:00,1.61435,1.61435,1.61414,1.6142,211699999.0
2007-01-04 08:21:00,1.6143,1.61438,1.61408,1.61432,228599998.0
2007-01-04 08:22:00,1.61417,1.61436,1.61413,1.61425,178200002.0
2007-01-04 08:23:00,1.61409,1.61428,1.61393,1.61428,334499996.0
2007-01-04 08:24:00,1.61424,1.61436,1.61413,1.61436,123800001.0
2007-01-04 08:25:00,1.61437,1.61438,1.61424,1.61426,40000000.0
2007-01-04 08:26:00,1.61443,1.61443,1.61421,1.61427,230500002.0
2007-01-04 08:27:00,1.61431,1.61449,1.61416,1.61431,206100001.0
2007-01-04 08:28:00,1.6144,1.61445,1.61426,1.61426,173599998.0
2007-01-04 08:29:00,1.61433,1.61447,1.61433,1.61447,81199999.0
2007-01-04 08:30:00,1.61432,1.61445,1.61432,1.61445,123000000.0
2007-01-04 08:31:00,1.61418,1.61441,1.61418,1.61433,331099998.0
2007-01-04 08:32:00,1.61432,1.61441,1.61423,1.61423,255199998.0
2007-01-04 08:33:00,1.61438,1.61448,1.61423,1.6143,411699999.0
2007-01-04 08:34:00,1.61433,1.61448,1.61431,1.61441,439000009.0
2007-01-04 08:35:00,1.61444,1.61453,1.61422,1.61445,182499999.0
2007-01-04 08:36:00,1.61429,1.61451,1.61429,1.61451,230699998.0
2007-01-04 08:37:00,1.61445,1.61463,1.61443,1.61463,322199998.0
2007-01-04 08:38:00,1.61445,1.61463,1.61444,1.61457,342500002.0
2007-01-04 08:39:00,1.61453,1.61453,1.61443,1.61447,47900000.0
2007-01-04 08:40:00,1.61427,1.6144,1.61416,1.6143,112699997.0
2007-01-04 08:41:00,1.6145,1.61459,1.61444,1.61446,277100000.0
2007-01-04 08:42:00,1.61436,1.61449,1.61429,1.61438,355100000.0
2007-01-04 08:43:00,1.61442,1.61458,1.61435,1.61458,110300000.0
2007-01-04 08:44:00,1.61465,1.615,1.61448,1.61478,465899994.0
2007-01-04 08:45:00,1.61485,1.61496,1.61446,1.61483,321300003.0
2007-01-04 08:46:00,1.61474,1.61474,1.61457,1.61463,242800004.0
2007-01-04 08:47:00,1.61453,1.61468,1.61449,1.61457,260800002.0
2007-01-04 08:48:00,1.61447,1.61471,1.61428,1.61471,358299999.0
2007-01-04 08:49:00,1.61461,1.61465,1.61444,1.61453,178700004.0
2007-01-04 08:50:00,1.61454,1.61475,1.61448,1.61464,261300002.0
2007-01-04 08:51:00,1.61453,1.61469,1.61453,1.61469,82400000.0
2007-01-04 08:52:00,1.61465,1.61476,1.61459,1.61475,219500001.0
2007-01-04 08:53:00,1.61471,1.61482,1.61463,1.61474,172200004.0
2007-01-04 08:54:00,1.61447,1.61463,1.61429,1.61434,302799999.0
2007-01-04 08:55:00,1.61479,1.61479,1.61463,1.61469,193500004.0
2007-01-04 08:56:00,1.61482,1.61482,1.61461,1.6147,269300005.0
2007-01-04 08:57:00,1.61474,1.61482,1.61461,1.61473,32800000.0
2007-01-04 08:58:00,1.61468,1.61468,1.61434,1.6146,195400002.0
2007-01-04 08:59:00,1.61464,1.61468,1.6145,1.6145,207999997.0
2007-01-04 09:00:00,1.61444,1.61465,1.61444,1.61465,351900000.0
2007-01-04 09:01:00,1.61462,1.61472,1.61451,1.61453,131900001.0
2007-01-04 09:02:00,1.6145,1.61469,1.6145,1.61469,211300003.0
2007-01-04 09:03:00,1.61453,1.61471,1.61451,1.61451,255900000.0
2007-01-04 09:04:00,1.61458,1.61464,1.61443,1.61446,382800000.0
2007-01-04 09:05:00,1.61449,1.61466,1.61437,1.61457,463700001.0
2007-01-04 09:06:00,1.61449,1.61459,1.61436,1.61448,308099995.0
2007-01-04 09:07:00,1.61455,1.61459,1.61434,1.61434,378200001.0
2007-01-04 09:08:00,1.61439,1.61453,1.61437,1.61441,211300002.0
2007-01-04 09:09:00,1.61449,1.61458,1.61432,1.61445,224699999.0
2007-01-04 09:10:00,1.61467,1.6147,1.61446,1.61457,407400000.0
2007-01-04 09:11:00,1.61457,1.61471,1.61446,1.61456,350600004.0
2007-01-04 09:12:00,1.61452,1.61477,1.61452,1.61467,341799997.0
2007-01-04 09:13:00,1.61467,1.61477,1.61461,1.61471,281300006.0
2007-01-04 09:14:00,1.61461,1.61475,1.61453,1.61465,388400002.0
2007-01-04 09:15:00,1.61458,1.61473,1.61456,1.61473,271500002.0
2007-01-04 09:16:00,1.61465,1.61487,1.61464,1.6148,401700002.0
2007-01-04 09:17:00,1.61473,1.6148,1.61457,1.61474,239599998.0
2007-01-04 09:18:00,1.61477,1.61481,1.61452,1.6147,237700002.0
2007-01-04 09:19:00,1.61477,1.61491,1.6147,1.61484,419200006.0
2007-01-04 09:20:00,1.61478,1.61487,1.61457,1.61457,229599999.0
2007-01-04 09:21:00,1.61462,1.61483,1.61445,1.6146,415100000.0
2007-01-04 09:22:00,1.61477,1.61502,1.61477,1.61502,197899999.0
2007-01-04 09:23:00,1.61484,1.61496,1.61474,1.61474,383199996.0
2007-01-04 09:24:00,1.61496,1.615,1.6148,1.61486,394000003.0
2007-01-04 09:25:00,1.61476,1.6149,1.61475,1.6149,172400000.0
2007-01-04 09:26:00,1.61482,1.61491,1.6147,1.6148,298099998.0
2007-01-04 09:27:00,1.61465,1.61478,1.61446,1.61466,373399999.0
2007-01-04 09:28:00,1.61442,1.61454,1.61387,1.61398,305800000.0
2007-01-04 09:29:00,1.614,1.61413,1.61394,1.61401,198900003.0
2007-01-04 09:30:00,1.61418,1.61428,1.61403,1.61416,315200004.0
2007-01-04 09:31:00,1.61409,1.61409,1.61391,1.61405,170500002.0
2007-01-04 09:32:00,1.61396,1.61396,1.61372,1.61386,322400001.0
2007-01-04 09:33:00,1.61384,1.61384,1.61354,1.61358,274399999.0
2007-01-04 09:34:00,1.61365,1.61365,1.61336,1.61347,233599998.0
2007-01-04 09:35:00,1.61348,1.61356,1.61336,1.61341,287800005.0
2007-01-04 09:36:00,1.6133,1.61352,1.61327,1.61335,387900000.0
2007-01-04 09:37:00,1.61336,1.61342,1.61329,1.61337,47699999.0
2007-01-04 09:38:00,1.61342,1.61353,1.61322,1.6134,170300000.0
2007-01-04 09:39:00,1.61373,1.61407,1.61368,1.61385,246899999.0
2007-01-04 09:40:00,1.61383,1.61383,1.6136,1.61363,199100004.0
2007-01-04 09:41:00,1.61362,1.61376,1.61352,1.61376,312699994.0
2007-01-04 09:42:00,1.61379,1.61385,1.61365,1.61372,98500002.0
2007-01-04 09:43:00,1.61371,1.6139,1.61364,1.6138,357699999.0
2007-01-04 09:44:00,1.61366,1.61384,1.61346,1.61358,406700001.0
2007-01-04 09:45:00,1.61369,1.61372,1.61341,1.61356,279599999.0
2007-01-04 09:46:00,1.61339,1.61356,1.61335,1.61346,360300003.0
2007-01-04 09:47:00,1.61324,1.61339,1.61324,1.61338,232400004.0
2007-01-04 09:48:00,1.61329,1.61339,1.61312,1.6133,441000004.0
2007-01-04 09:49:00,1.61336,1.61336,1.61319,1.61326,272400003.0
2007-01-04 09:50:00,1.61332,1.61343,1.61313,1.61333,246000002.0
2007-01-04 09:51:00,1.61334,1.61342,1.61322,1.6133,156100000.0
2007-01-04 09:52:00,1.61321,1.61321,1.61308,1.61311,76700000.0
2007-01-04 09:53:00,1.61309,1.6133,1.613,1.6133,234900001.0
2007-01-04 09:54:00,1.61331,1.61337,1.61314,1.61314,427399992.0
2007-01-04 09:55:00,1.61327,1.61343,1.61299,1.61333,239300000.0
2007-01-04 09:56:00,1.61338,1.61342,1.61318,1.61325,306500001.0
2007-01-04 09:57:00,1.61341,1.61346,1.61324,1.61324,290599998.0
2007-01-04 09:58:00,1.61324,1.6134,1.61315,1.61339,285600000.0
2007-01-04 09:59:00,1.61338,1.61361,1.61338,1.61352,210400000.0
2007-01-04 10:00:00,1.61353,1.61367,1.61347,1.61352,196500000.0
2007-01-04 10:01:00,1.61376,1.61388,1.61369,1.61382,314000001.0
2007-01-04 10:02:00,1.61352,1.61379,1.6134,1.61373,387100007.0
2007-01-04 10:03:00,1.61364,1.61374,1.61356,1.6136,325100002.0
2007-01-04 10:04:00,1.61362,1.61372,1.61353,1.61372,89600001.0
2007-01-04 10:05:00,1.61341,1.61372,1.61341,1.61372,372000001.0
2007-01-04 10:06:00,1.61369,1.61383,1.61361,1.61368,246899998.0
2007-01-04 10:07:00,1.61387,1.61397,1.61365,1.61374,279599999.0
2007-01-04 10:08:00,1.61367,1.61374,1.6134,1.61364,480100009.0
2007-01-04 10:09:00,1.61356,1.61368,1.61342,1.61355,318699999.0
2007-01-04 10:10:00,1.61368,1.61386,1.61361,1.61373,377699996.0
2007-01-04 10:11:00,1.61359,1.6138,1.61359,1.61365,275500003.0
2007-01-04 10:12:00,1.61375,1.61385,1.61356,1.61356,283800004.0
2007-01-04 10:13:00,1.61373,1.61393,1.61364,1.61393,245900000.0
2007-01-04 10:14:00,1.614,1.614,1.61367,1.6138,253600000.0
2007-01-04 10:15:00,1.61387,1.61389,1.61368,1.61368,337100003.0
2007-01-04 10:16:00,1.6139,1.6139,1.61367,1.61372,398500002.0
2007-01-04 10:17:00,1.61368,1.61378,1.61355,1.61367,373599999.0
2007-01-04 10:18:00,1.61369,1.61383,1.61353,1.61367,355399995.0
2007-01-04 10:19:00,1.61373,1.61387,1.6137,1.61375,288399997.0
2007-01-04 10:20:00,1.61377,1.61389,1.61363,1.61369,301500004.0
2007-01-04 10:21:00,1.61358,1.61383,1.61358,1.61377,236699998.0
2007-01-04 10:22:00,1.61364,1.61379,1.61349,1.6137,282900002.0
2007-01-04 10:23:00,1.61366,1.61377,1.61351,1.61377,314100004.0
2007-01-04 10:24:00,1.61372,1.61373,1.61351,1.61366,458499997.0
2007-01-04 10:25:00,1.61358,1.61371,1.61334,1.61353,439000005.0
2007-01-04 10:26:00,1.61363,1.61363,1.61337,1.61337,164399996.0
2007-01-04 10:27:00,1.61352,1.6136,1.61339,1.61354,268900000.0
2007-01-04 10:28:00,1.6138,1.61386,1.61367,1.61371,354899999.0
2007-01-04 10:29:00,1.6139,1.61399,1.61376,1.61378,409199998.0
2007-01-04 10:30:00,1.6138,1.61421,1.6138,1.61417,291600001.0
2007-01-04 10:31:00,1.6142,1.61429,1.61405,1.61405,354699999.0
2007-01-04 10:32:00,1.61422,1.61444,1.61413,1.61413,203499997.0
2007-01-04 10:33:00,1.61428,1.61448,1.61418,1.61431,425900005.0
2007-01-04 10:34:00,1.6144,1.61462,1.6143,1.61442,138800000.0
2007-01-04 10:35:00,1.61424,1.61441,1.614,1.614,132700000.0
2007-01-04 10:36:00,1.6142,1.61424,1.61409,1.61409,240199997.0
2007-01-04 10:37:00,1.61416,1.61417,1.61397,1.61401,237200003.0
2007-01-04 10:38:00,1.61402,1.61425,1.61399,1.61409,280600001.0
2007-01-04 10:39:00,1.61409,1.61429,1.61404,1.6142,306700002.0
2007-01-04 10:40:00,1.61398,1.61431,1.61397,1.61431,287499998.0
2007-01-04 10:41:00,1.61429,1.61437,1.61402,1.61402,320100002.0
2007-01-04 10:42:00,1.61416,1.61434,1.61404,1.61421,155200000.0
2007-01-04 10:43:00,1.61431,1.61442,1.61394,1.61435,313799999.0
2007-01-04 10:44:00,1.61437,1.61441,1.61419,1.61419,358400002.0
2007-01-04 10:45:00,1.61436,1.61439,1.61432,1.61433,64700000.0
2007-01-04 10:46:00,1.61414,1.61443,1.61414,1.61428,313800005.0
2007-01-04 10:47:00,1.61438,1.61448,1.61424,1.6144,216999999.0
2007-01-04 10:48:00,1.61439,1.61469,1.61439,1.61465,219400002.0
2007-01-04 10:49:00,1.61464,1.61475,1.61451,1.6146,409599996.0
2007-01-04 10:50:00,1.61463,1.61487,1.61455,1.61474,222600002.0
2007-01-04 10:51:00,1.61437,1.61466,1.61437,1.61465,427699995.0
2007-01-04 10:52:00,1.61461,1.61476,1.61445,1.61445,188500001.0
2007-01-04 10:53:00,1.61457,1.61466,1.6145,1.61459,214799996.0
2007-01-04 10:54:00,1.61447,1.61463,1.61442,1.61453,364199999.0
2007-01-04 10:55:00,1.61447,1.61458,1.61421,1.61438,343399998.0
2007-01-04 10:56:00,1.61443,1.61467,1.61425,1.61456,381400002.0
2007-01-04 10:57:00,1.61453,1.61453,1.61424,1.61444,288299997.0
2007-01-04 10:58:00,1.61427,1.61451,1.61427,1.61443,307600000.0
2007-01-04 10:59:00,1.61436,1.61451,1.61436,1.6145,102200001.0
2007-01-04 11:00:00,1.61456,1.61456,1.61419,1.61419,223600002.0
2007-01-04 11:01:00,1.61441,1.61441,1.61411,1.61421,184100002.0
2007-01-04 11:02:00,1.61411,1.6143,1.61407,1.6143,233399999.0
2007-01-04 11:03:00,1.61416,1.61426,1.61404,1.61412,313199997.0
2007-01-04 11:04:00,1.61421,1.61421,1.61386,1.61412,189900000.0
2007-01-04 11:05:00,1.61417,1.61432,1.61407,1.61424,254700003.0
2007-01-04 11:06:00,1.61414,1.61437,1.61406,1.61431,293700002.0
2007-01-04 11:07:00,1.61432,1.61432,1.61413,1.61413,245200001.0
2007-01-04 11:08:00,1.61432,1.61439,1.61408,1.6141,317900002.0
2007-01-04 11:09:00,1.61418,1.61423,1.61399,1.61415,142999997.0
2007-01-04 11:10:00,1.61417,1.61417,1.614,1.61403,193300003.0
2007-01-04 11:11:00,1.6142,1.61429,1.61416,1.61428,211900000.0
2007-01-04 11:12:00,1.61411,1.61436,1.61411,1.61422,307999999.0
2007-01-04 11:13:00,1.61418,1.61423,1.61406,1.61414,348400000.0
2007-01-04 11:14:00,1.614,1.61421,1.614,1.61421,268599999.0
2007-01-04 11:15:00,1.61407,1.61425,1.61399,1.61425,183700000.0
2007-01-04 11:16:00,1.61414,1.61426,1.61407,1.61415,229500002.0
2007-01-04 11:17:00,1.61419,1.61431,1.61407,1.61413,320400003.0
2007-01-04 11:18:00,1.61421,1.61421,1.614,1.61409,183000002.0
2007-01-04 11:19:00,1.61395,1.61395,1.61375,1.61384,236699996.0
2007-01-04 11:20:00,1.6139,1.61392,1.61375,1.61377,525399994.0
2007-01-04 11:21:00,1.61385,1.61391,1.61371,1.61385,299800003.0
2007-01-04 11:22:00,1.6136,1.6138,1.61356,1.61372,183400000.0
2007-01-04 11:23:00,1.61367,1.61397,1.61367,1.61392,232799999.0
2007-01-04 11:24:00,1.6138,1.61403,1.6138,1.61391,288099999.0
2007-01-04 11:25:00,1.61384,1.61409,1.61374,1.61404,265899999.0
2007-01-04 11:26:00,1.61388,1.61397,1.6138,1.6139,292100002.0
2007-01-04 11:27:00,1.61378,1.61394,1.61377,1.61394,301000000.0
2007-01-04 11:28:00,1.61373,1.61397,1.61373,1.61397,202800006.0
2007-01-04 11:29:00,1.61374,1.61391,1.61316,1.61323,389100006.0
2007-01-04 11:30:00,1.61316,1.61342,1.61312,1.61324,321800000.0
2007-01-04 11:31:00,1.61343,1.61385,1.61343,1.6138,239199996.0
2007-01-04 11:32:00,1.61372,1.61391,1.61359,1.61391,375199999.0
2007-01-04 11:33:00,1.61399,1.61428,1.61399,1.61405,228400001.0
2007-01-04 11:34:00,1.61395,1.61416,1.61391,1.61416,542200000.0
2007-01-04 11:35:00,1.61415,1.61427,1.61399,1.61408,333199998.0
2007-01-04 11:36:00,1.61427,1.61429,1.61408,1.61408,273300002.0
2007-01-04 11:37:00,1.61414,1.61434,1.61404,1.61413,495000003.0
2007-01-04 11:38:00,1.61419,1.6144,1.61413,1.6144,316299997.0
2007-01-04 11:39:00,1.61436,1.61458,1.61436,1.61457,440799999.0
2007-01-04 11:40:00,1.61449,1.6145,1.61434,1.61445,317399996.0
2007-01-04 11:41:00,1.61451,1.61453,1.61425,1.61446,398799997.0
2007-01-04 11:42:00,1.61436,1.61453,1.61426,1.61442,114200002.0
2007-01-04 11:43:00,1.61433,1.61442,1.61422,1.61429,331799998.0
2007-01-04 11:44:00,1.61447,1.61449,1.61426,1.61436,344400006.0
2007-01-04 11:45:00,1.61446,1.61457,1.61434,1.61435,315300001.0
2007-01-04 11:46:00,1.61434,1.61459,1.61434,1.61449,298099999.0
2007-01-04 11:47:00,1.61436,1.61458,1.61425,1.61439,233200002.0
2007-01-04 11:48:00,1.61447,1.61464,1.61432,1.61444,296200002.0
2007-01-04 11:49:00,1.6145,1.61455,1.6143,1.61432,372900001.0
2007-01-04 11:50:00,1.61447,1.6145,1.61434,1.61434,441999998.0
2007-01-04 11:51:00,1.61438,1.61449,1.61422,1.6143,301300001.0
2007-01-04 11:52:00,1.61421,1.61444,1.61421,1.61443,281000001.0
2007-01-04 11:53:00,1.61445,1.61454,1.61437,1.61437,264700003.0
2007-01-04 11:54:00,1.61435,1.6145,1.61425,1.61437,350200002.0
2007-01-04 11:55:00,1.61417,1.61451,1.61417,1.61437,334599997.0
2007-01-04 11:56:00,1.61416,1.61442,1.61415,1.61442,335499996.0
2007-01-04 11:57:00,1.61433,1.61453,1.61422,1.61445,137000002.0
2007-01-04 11:58:00,1.61445,1.61453,1.61426,1.61442,222899999.0
2007-01-04 11:59:00,1.61441,1.6145,1.61424,1.61427,306699999.0
2007-01-04 12:00:00,1.61439,1.61455,1.61408,1.61416,239300001.0
2007-01-04 12:01:00,1.61412,1.61433,1.61409,1.61419,319599998.0
2007-01-04 12:02:00,1.61421,1.61442,1.61409,1.61434,311000004.0
2007-01-04 12:03:00,1.6143,1.61441,1.6141,1.61432,275099997.0
2007-01-04 12:04:00,1.61429,1.61441,1.61415,1.61437,297799996.0
2007-01-04 12:05:00,1.61428,1.61439,1.61419,1.6143,273300000.0
2007-01-04 12:06:00,1.61432,1.61432,1.61399,1.61409,310599999.0
2007-01-04 12:07:00,1.61415,1.61416,1.6139,1.6139,243000002.0
2007-01-04 12:08:00,1.6141,1.61414,1.61389,1.614,196299999.0
2007-01-04 12:09:00,1.61403,1.6143,1.61403,1.61421,335600004.0
2007-01-04 12:10:00,1.61413,1.61426,1.61398,1.61398,268999998.0
2007-01-04 12:11:00,1.6141,1.61435,1.61403,1.61435,461599999.0
2007-01-04 12:12:00,1.61428,1.61456,1.61427,1.61447,285099996.0
2007-01-04 12:13:00,1.61443,1.61461,1.61437,1.61457,443700002.0
2007-01-04 12:14:00,1.61455,1.61469,1.61448,1.61469,313300001.0
2007-01-04 12:15:00,1.61472,1.61472,1.61448,1.61448,301200002.0
2007-01-04 12:16:00,1.61429,1.61446,1.61416,1.61434,181100000.0
2007-01-04 12:17:00,1.61467,1.6147,1.61444,1.61452,292700002.0
2007-01-04 12:18:00,1.61451,1.61459,1.61436,1.61436,229399999.0
2007-01-04 12:19:00,1.61448,1.6145,1.61438,1.61443,230900001.0
2007-01-04 12:20:00,1.61448,1.61462,1.61437,1.61448,297800001.0
2007-01-04 12:21:00,1.61439,1.61458,1.61439,1.61458,142600001.0
2007-01-04 12:22:00,1.6146,1.61465,1.61448,1.61454,310500000.0
2007-01-04 12:23:00,1.61447,1.61447,1.61423,1.61424,392800001.0
2007-01-04 12:24:00,1.61454,1.61454,1.61438,1.61448,317900003.0
2007-01-04 12:25:00,1.61445,1.61457,1.61419,1.6143,467500005.0
2007-01-04 12:26:00,1.61439,1.61464,1.61435,1.61459,352700000.0
2007-01-04 12:27:00,1.61443,1.61458,1.61437,1.61452,260999998.0
2007-01-04 12:28:00,1.61421,1.6145,1.61421,1.61433,360700001.0
2007-01-04 12:29:00,1.61415,1.61427,1.61404,1.61416,230900001.0
2007-01-04 12:30:00,1.61397,1.61414,1.61392,1.61408,234499999.0
2007-01-04 12:31:00,1.61413,1.61426,1.61402,1.61417,371500003.0
2007-01-04 12:32:00,1.61422,1.61422,1.61389,1.61394,368999996.0
2007-01-04 12:33:00,1.61401,1.61421,1.61401,1.6141,217299999.0
2007-01-04 12:34:00,1.61403,1.61419,1.61398,1.61406,362099999.0
2007-01-04 12:35:00,1.6141,1.61416,1.61405,1.61414,32400000.0
2007-01-04 12:36:00,1.61414,1.6143,1.61409,1.6143,201799998.0
2007-01-04 12:37:00,1.61429,1.61437,1.61422,1.61429,197399998.0
2007-01-04 12:38:00,1.61417,1.61438,1.6141,1.61421,328900003.0
2007-01-04 12:39:00,1.61423,1.61432,1.61414,1.61429,327000002.0
2007-01-04 12:40:00,1.61425,1.61425,1.61393,1.6141,171100000.0
2007-01-04 12:41:00,1.61428,1.61438,1.61411,1.61411,251200004.0
2007-01-04 12:42:00,1.61424,1.6144,1.61424,1.61436,227600001.0
2007-01-04 12:43:00,1.61427,1.61439,1.61415,1.61439,268700002.0
2007-01-04 12:44:00,1.61432,1.61432,1.614,1.61419,342599996.0
2007-01-04 12:45:00,1.61418,1.61423,1.61405,1.61405,139800002.0
2007-01-04 12:46:00,1.61403,1.61413,1.61389,1.61407,313200003.0
2007-01-04 12:47:00,1.61403,1.6141,1.61389,1.61402,171299999.0
2007-01-04 12:48:00,1.61398,1.61405,1.61382,1.61398,241600002.0
2007-01-04 12:49:00,1.61396,1.61396,1.61371,1.61374,231600001.0
2007-01-04 12:50:00,1.61374,1.61374,1.6134,1.6134,280999997.0
2007-01-04 12:51:00,1.6136,1.61367,1.61342,1.61357,462000003.0
2007-01-04 12:52:00,1.61345,1.61361,1.61318,1.61336,688200001.0
2007-01-04 12:53:00,1.61341,1.61359,1.61319,1.61348,269799998.0
2007-01-04 12:54:00,1.61356,1.61358,1.61341,1.61348,338999996.0
2007-01-04 12:55:00,1.61351,1.61351,1.61329,1.61335,146900002.0
2007-01-04 12:56:00,1.61306,1.61332,1.61306,1.61324,250199999.0
2007-01-04 12:57:00,1.61303,1.61332,1.61303,1.61332,289999998.0
2007-01-04 12:58:00,1.61319,1.61338,1.61314,1.61331,357300005.0
2007-01-04 12:59:00,1.61308,1.61334,1.61308,1.61324,244499998.0
2007-01-04 13:00:00,1.61311,1.61311,1.6128,1.6128,232700003.0
2007-01-04 13:01:00,1.61285,1.61295,1.61264,1.61287,435500003.0
2007-01-04 13:02:00,1.61292,1.61302,1.61264,1.61277,159799997.0
2007-01-04 13:03:00,1.61275,1.61285,1.61263,1.61271,166500001.0
2007-01-04 13:04:00,1.61261,1.61277,1.61249,1.61277,266900001.0
2007-01-04 13:05:00,1.61263,1.61275,1.61251,1.61264,226900001.0
2007-01-04 13:06:00,1.61245,1.61278,1.61245,1.61256,329699995.0
2007-01-04 13:07:00,1.61268,1.61282,1.61259,1.61259,192600001.0
2007-01-04 13:08:00,1.61265,1.6129,1.61258,1.61279,291600002.0
2007-01-04 13:09:00,1.61284,1.61287,1.61271,1.61274,139799999.0
2007-01-04 13:10:00,1.6128,1.61285,1.6126,1.61266,168600002.0
2007-01-04 13:11:00,1.61282,1.61289,1.61274,1.61284,50300000.0
2007-01-04 13:12:00,1.61288,1.61288,1.61265,1.61268,232700005.0
2007-01-04 13:13:00,1.61277,1.6128,1.61261,1.6128,329899998.0
2007-01-04 13:14:00,1.61263,1.61276,1.61255,1.61269,285699997.0
2007-01-04 13:15:00,1.61261,1.61273,1.61252,1.61253,154200003.0
2007-01-04 13:16:00,1.61256,1.61275,1.61255,1.61268,163999998.0
2007-01-04 13:17:00,1.61268,1.61282,1.6126,1.61265,200400000.0
2007-01-04 13:18:00,1.61268,1.61297,1.61256,1.61273,373100001.0
2007-01-04 13:19:00,1.61291,1.61304,1.61278,1.61293,261800002.0
2007-01-04 13:20:00,1.61301,1.61318,1.61301,1.61312,297100002.0
2007-01-04 13:21:00,1.61309,1.61319,1.61297,1.61297,514600001.0
2007-01-04 13:22:00,1.61312,1.61312,1.6128,1.6128,383700003.0
2007-01-04 13:23:00,1.61297,1.61306,1.61279,1.61279,312800005.0
2007-01-04 13:24:00,1.61292,1.61302,1.61274,1.61294,371900002.0
2007-01-04 13:25:00,1.61303,1.61303,1.61273,1.61285,472800002.0
2007-01-04 13:26:00,1.61295,1.61302,1.61272,1.61272,357000001.0
2007-01-04 13:27:00,1.61284,1.61308,1.61284,1.61305,355300000.0
2007-01-04 13:28:00,1.61282,1.61303,1.61282,1.61303,349700000.0
2007-01-04 13:29:00,1.61297,1.61309,1.61284,1.61296,489899992.0
2007-01-04 13:30:00,1.61294,1.61309,1.61288,1.61306,354099999.0
2007-01-04 13:31:00,1.61295,1.61311,1.61288,1.61308,352500008.0
2007-01-04 13:32:00,1.6131,1.61317,1.61296,1.61296,245100000.0
2007-01-04 13:33:00,1.61304,1.61315,1.61299,1.6131,245399996.0
2007-01-04 13:34:00,1.61313,1.61313,1.61288,1.61295,262300001.0
2007-01-04 13:35:00,1.61298,1.61317,1.61293,1.61307,391700003.0
2007-01-04 13:36:00,1.61307,1.61323,1.61304,1.61313,265000000.0
2007-01-04 13:37:00,1.613,1.61315,1.613,1.6131,302599997.0
2007-01-04 13:38:00,1.61309,1.61314,1.61298,1.61307,161299998.0
2007-01-04 13:39:00,1.61312,1.61313,1.61297,1.61298,276300002.0
2007-01-04 13:40:00,1.61303,1.6132,1.61296,1.61308,440599995.0
2007-01-04 13:41:00,1.61296,1.61314,1.6128,1.61295,325200001.0
2007-01-04 13:42:00,1.613,1.61315,1.61296,1.61305,252500001.0
2007-01-04 13:43:00,1.61304,1.61312,1.6129,1.61302,184700003.0
2007-01-04 13:44:00,1.61307,1.61308,1.61287,1.61295,178099999.0
2007-01-04 13:45:00,1.61293,1.61308,1.61293,1.61301,200600002.0
2007-01-04 13:46:00,1.61314,1.61328,1.61305,1.61313,227800000.0
2007-01-04 13:47:00,1.61319,1.61321,1.61293,1.61293,286899998.0
2007-01-04 13:48:00,1.61323,1.61325,1.61294,1.61309,388700005.0
2007-01-04 13:49:00,1.61307,1.6132,1.61302,1.61304,150100001.0
2007-01-04 13:50:00,1.61306,1.61323,1.61304,1.61319,313399997.0
2007-01-04 13:51:00,1.61317,1.61328,1.61303,1.6131,323700005.0
2007-01-04 13:52:00,1.61302,1.61315,1.61297,1.61308,377699999.0
2007-01-04 13:53:00,1.61316,1.61323,1.61302,1.61315,231699998.0
2007-01-04 13:54:00,1.61323,1.61323,1.61297,1.61312,279200001.0
2007-01-04 13:55:00,1.61306,1.61312,1.61293,1.61304,400900004.0
2007-01-04 13:56:00,1.61312,1.61324,1.61296,1.61317,233999999.0
2007-01-04 13:57:00,1.6132,1.61327,1.6131,1.6131,374699999.0
2007-01-04 13:58:00,1.61322,1.61322,1.613,1.61304,372100002.0
2007-01-04 13:59:00,1.61298,1.61324,1.61297,1.61324,334700000.0
2007-01-04 14:00:00,1.61319,1.61319,1.61304,1.61304,78400000.0
2007-01-04 14:01:00,1.61302,1.61315,1.61291,1.61305,298299997.0
2007-01-04 14:02:00,1.61312,1.61332,1.61307,1.61332,440700003.0
2007-01-04 14:03:00,1.61306,1.61325,1.61283,1.6131,226799999.0
2007-01-04 14:04:00,1.61311,1.61325,1.61304,1.6132,198399998.0
2007-01-04 14:05:00,1.61316,1.61322,1.61314,1.61318,64500000.0
2007-01-04 14:06:00,1.61304,1.61313,1.61287,1.6131,188500000.0
2007-01-04 14:07:00,1.61303,1.61316,1.61301,1.61311,396799999.0
2007-01-04 14:08:00,1.61293,1.61313,1.61288,1.61304,307699997.0
2007-01-04 14:09:00,1.6129,1.61313,1.61281,1.6129,268499999.0
2007-01-04 14:10:00,1.61288,1.61299,1.61277,1.61289,336400003.0
2007-01-04 14:11:00,1.61284,1.61302,1.61284,1.61298,281100003.0
2007-01-04 14:12:00,1.61282,1.61299,1.61278,1.61292,390299997.0
2007-01-04 14:13:00,1.61295,1.61307,1.61277,1.61307,252799999.0
2007-01-04 14:14:00,1.61302,1.61308,1.61286,1.61293,201800003.0
2007-01-04 14:15:00,1.61317,1.61317,1.61297,1.61297,154900000.0
2007-01-04 14:16:00,1.61304,1.61317,1.61289,1.61297,285600000.0
2007-01-04 14:17:00,1.6132,1.61325,1.61298,1.61318,517600003.0
2007-01-04 14:18:00,1.61317,1.61332,1.61306,1.61316,293500001.0
2007-01-04 14:19:00,1.61326,1.61333,1.61311,1.61328,314200005.0
2007-01-04 14:20:00,1.6133,1.61335,1.61306,1.61328,512800000.0
2007-01-04 14:21:00,1.61336,1.61353,1.61328,1.6134,253100000.0
2007-01-04 14:22:00,1.61332,1.6136,1.61332,1.61343,291600002.0
2007-01-04 14:23:00,1.61341,1.6135,1.61333,1.61345,251299997.0
2007-01-04 14:24:00,1.61357,1.61372,1.61341,1.6135,417699999.0
2007-01-04 14:25:00,1.61374,1.61374,1.6135,1.61352,295900000.0
2007-01-04 14:26:00,1.6135,1.61365,1.61339,1.61361,210199998.0
2007-01-04 14:27:00,1.61358,1.61358,1.61317,1.61344,345900003.0
2007-01-04 14:28:00,1.61337,1.61351,1.61321,1.61334,300800002.0
2007-01-04 14:29:00,1.6134,1.61352,1.61333,1.61347,237999997.0
2007-01-04 14:30:00,1.6135,1.61387,1.6135,1.61381,415799997.0
2007-01-04 14:31:00,1.61376,1.61376,1.61341,1.61341,211899996.0
2007-01-04 14:32:00,1.61351,1.61369,1.61344,1.61357,349400002.0
2007-01-04 14:33:00,1.61351,1.61357,1.61343,1.61349,336100002.0
2007-01-04 14:34:00,1.61334,1.6136,1.61334,1.61352,407100003.0
2007-01-04 14:35:00,1.61351,1.61355,1.61321,1.61321,363700001.0
2007-01-04 14:36:00,1.61334,1.61362,1.61334,1.61362,176299999.0
2007-01-04 14:37:00,1.61362,1.61372,1.61354,1.61354,424900006.0
2007-01-04 14:38:00,1.61371,1.61388,1.61371,1.61388,58300000.0
2007-01-04 14:39:00,1.6139,1.61397,1.61379,1.61379,321099999.0
2007-01-04 14:40:00,1.61383,1.61391,1.6137,1.61378,83299998.0
2007-01-04 14:41:00,1.61371,1.61381,1.61346,1.61354,251700001.0
2007-01-04 14:42:00,1.61369,1.61374,1.61347,1.61366,482600004.0
2007-01-04 14:43:00,1.6137,1.6137,1.61342,1.61359,434199997.0
2007-01-04 14:44:00,1.61358,1.61359,1.61337,1.61337,396999998.0
2007-01-04 14:45:00,1.61354,1.61373,1.61343,1.61343,246899996.0
2007-01-04 14:46:00,1.61341,1.61372,1.61339,1.61356,312099996.0
2007-01-04 14:47:00,1.61357,1.61381,1.61357,1.61381,155200002.0
2007-01-04 14:48:00,1.61358,1.6138,1.61358,1.61379,298100000.0
2007-01-04 14:49:00,1.61368,1.61385,1.61361,1.61368,298500004.0
2007-01-04 14:50:00,1.6138,1.61387,1.61367,1.61385,194700000.0
2007-01-04 14:51:00,1.61367,1.6138,1.61346,1.6138,453399994.0
2007-01-04 14:52:00,1.61368,1.61378,1.61353,1.61362,194299999.0
2007-01-04 14:53:00,1.61343,1.61361,1.61327,1.61341,356500002.0
2007-01-04 14:54:00,1.61337,1.61337,1.61324,1.61324,126199999.0
2007-01-04 14:55:00,1.61326,1.61338,1.61313,1.6132,223800000.0
2007-01-04 14:56:00,1.61337,1.61343,1.61321,1.61335,233399999.0
2007-01-04 14:57:00,1.61324,1.61334,1.61305,1.6131,254300002.0
2007-01-04 14:58:00,1.6132,1.61331,1.61303,1.61318,302400003.0
2007-01-04 14:59:00,1.61325,1.61334,1.61311,1.61317,436400004.0
2007-01-04 15:00:00,1.61335,1.61335,1.61322,1.61331,215800001.0
2007-01-04 15:01:00,1.61322,1.6133,1.61303,1.6133,350600006.0
2007-01-04 15:02:00,1.61326,1.61333,1.61312,1.6132,172899998.0
2007-01-04 15:03:00,1.61321,1.61331,1.61311,1.61314,282899998.0
2007-01-04 15:04:00,1.61321,1.61334,1.6131,1.61315,207299996.0
2007-01-04 15:05:00,1.61327,1.61327,1.61279,1.6131,182799999.0
2007-01-04 15:06:00,1.6131,1.61322,1.61297,1.61322,227700001.0
2007-01-04 15:07:00,1.61318,1.61335,1.61306,1.61313,397800000.0
2007-01-04 15:08:00,1.61312,1.61324,1.61297,1.6132,386300003.0
2007-01-04 15:09:00,1.61318,1.61318,1.613,1.613,68699998.0
2007-01-04 15:10:00,1.61311,1.61329,1.61305,1.61311,288800003.0
2007-01-04 15:11:00,1.61312,1.61328,1.61312,1.61325,325500000.0
2007-01-04 15:12:00,1.61323,1.61323,1.61297,1.61302,318400005.0
2007-01-04 15:13:00,1.61313,1.61313,1.613,1.613,28000000.0
2007-01-04 15:14:00,1.61305,1.6131,1.61292,1.61296,279399997.0
2007-01-04 15:15:00,1.61303,1.61306,1.61273,1.61273,415100003.0
2007-01-04 15:16:00,1.61279,1.61291,1.61279,1.61284,93400000.0
2007-01-04 15:17:00,1.61287,1.61289,1.61263,1.61279,294100000.0
2007-01-04 15:18:00,1.61287,1.61289,1.61242,1.61242,236699997.0
2007-01-04 15:19:00,1.6127,1.61278,1.61259,1.61278,223200000.0
2007-01-04 15:20:00,1.61264,1.61286,1.61264,1.61281,310999999.0
2007-01-04 15:21:00,1.61262,1.61286,1.61262,1.61275,213700000.0
2007-01-04 15:22:00,1.61257,1.61281,1.61257,1.61257,244099998.0
2007-01-04 15:23:00,1.61276,1.61286,1.61257,1.61257,194200000.0
2007-01-04 15:24:00,1.61292,1.61306,1.61284,1.61284,309199999.0
2007-01-04 15:25:00,1.61292,1.61292,1.61264,1.61264,262300004.0
2007-01-04 15:26:00,1.61272,1.6129,1.61268,1.61276,219500000.0
2007-01-04 15:27:00,1.61273,1.61291,1.61273,1.61284,227800001.0
2007-01-04 15:28:00,1.61269,1.61284,1.61265,1.61273,197000001.0
2007-01-04 15:29:00,1.61275,1.61287,1.61254,1.61259,341299995.0
2007-01-04 15:30:00,1.61289,1.61303,1.61258,1.61263,311500002.0
2007-01-04 15:31:00,1.6127,1.61277,1.61255,1.61263,376400003.0
2007-01-04 15:32:00,1.61262,1.61281,1.61255,1.61281,340099999.0
2007-01-04 15:33:00,1.61283,1.61283,1.61259,1.6127,321200006.0
2007-01-04 15:34:00,1.61268,1.61279,1.61249,1.61264,149400003.0
2007-01-04 15:35:00,1.61279,1.61288,1.61267,1.61272,274700000.0
2007-01-04 15:36:00,1.61269,1.61291,1.61269,1.61283,155100000.0
2007-01-04 15:37:00,1.61275,1.61275,1.61246,1.61246,329900004.0
2007-01-04 15:38:00,1.61261,1.61285,1.61255,1.61255,192500005.0
2007-01-04 15:39:00,1.6125,1.61263,1.61233,1.61252,282000001.0
2007-01-04 15:40:00,1.61242,1.61255,1.61233,1.6124,348099999.0
2007-01-04 15:41:00,1.61234,1.61239,1.61212,1.61225,515499999.0
2007-01-04 15:42:00,1.61224,1.61242,1.612,1.61222,187700000.0
2007-01-04 15:43:00,1.61238,1.61247,1.61226,1.61234,309200006.0
2007-01-04 15:44:00,1.61234,1.61234,1.61214,1.6122,250800002.0
2007-01-04 15:45:00,1.61222,1.61233,1.61202,1.61202,238999998.0
2007-01-04 15:46:00,1.61214,1.61225,1.61196,1.6121,371300000.0
2007-01-04 15:47:00,1.61225,1.61235,1.61216,1.61235,272499998.0
2007-01-04 15:48:00,1.61234,1.61234,1.61197,1.61204,416699993.0
2007-01-04 15:49:00,1.612,1.612,1.61161,1.61162,355100005.0
2007-01-04 15:50:00,1.6116,1.61183,1.61157,1.61168,246700001.0
2007-01-04 15:51:00,1.61174,1.61174,1.61137,1.61137,181400000.0
2007-01-04 15:52:00,1.61142,1.61142,1.61122,1.61122,188400004.0
2007-01-04 15:53:00,1.61132,1.61143,1.61116,1.61126,356500001.0
2007-01-04 15:54:00,1.61135,1.61135,1.61109,1.61126,198900005.0
2007-01-04 15:55:00,1.61103,1.61123,1.61084,1.61115,248699998.0
2007-01-04 15:56:00,1.61101,1.61118,1.61087,1.61106,338300001.0
2007-01-04 15:57:00,1.61088,1.61088,1.61067,1.61067,210099993.0
2007-01-04 15:58:00,1.61066,1.61084,1.6106,1.61064,333399998.0
2007-01-04 15:59:00,1.61079,1.61079,1.61052,1.61062,291000005.0
2007-01-04 16:00:00,1.61081,1.61102,1.61068,1.61092,445099994.0
2007-01-04 16:01:00,1.61124,1.6115,1.61109,1.61121,197500000.0
2007-01-04 16:02:00,1.61126,1.61158,1.61116,1.61143,325100001.0
2007-01-04 16:03:00,1.61154,1.61189,1.61154,1.61173,370899996.0
2007-01-04 16:04:00,1.61158,1.61162,1.61136,1.61153,285200008.0
2007-01-04 16:05:00,1.61162,1.61175,1.61143,1.61163,264999995.0
2007-01-04 16:06:00,1.6116,1.6121,1.6116,1.61192,360100001.0
2007-01-04 16:07:00,1.61184,1.61191,1.61149,1.61166,204500002.0
2007-01-04 16:08:00,1.61192,1.61234,1.61189,1.61234,303400001.0
2007-01-04 16:09:00,1.61244,1.61254,1.61236,1.61241,101399998.0
2007-01-04 16:10:00,1.6124,1.61253,1.61225,1.61245,167300002.0
2007-01-04 16:11:00,1.61245,1.61253,1.61206,1.61217,204400002.0
2007-01-04 16:12:00,1.6122,1.61226,1.61203,1.6122,349499998.0
2007-01-04 16:13:00,1.612,1.61253,1.612,1.61239,365000000.0
2007-01-04 16:14:00,1.61225,1.61267,1.61211,1.61262,375900003.0
2007-01-04 16:15:00,1.61204,1.61245,1.61204,1.61235,223300001.0
2007-01-04 16:16:00,1.61232,1.61232,1.6121,1.61219,565100000.0
2007-01-04 16:17:00,1.61225,1.61225,1.61202,1.61214,146200000.0
2007-01-04 16:18:00,1.61226,1.61238,1.61219,1.61231,266999999.0
2007-01-04 16:19:00,1.61225,1.61226,1.61194,1.61198,245600001.0
2007-01-04 16:20:00,1.61194,1.61213,1.61189,1.61203,351600002.0
2007-01-04 16:21:00,1.61211,1.61211,1.61191,1.61191,173399996.0
2007-01-04 16:22:00,1.61195,1.61203,1.61185,1.6119,292500004.0
2007-01-04 16:23:00,1.61194,1.61202,1.61181,1.6119,172500001.0
2007-01-04 16:24:00,1.61181,1.61193,1.61168,1.61174,534099995.0
2007-01-04 16:25:00,1.61184,1.61201,1.61184,1.61201,70400000.0
2007-01-04 16:26:00,1.61176,1.61197,1.61159,1.61163,368599999.0
2007-01-04 16:27:00,1.61159,1.61181,1.61139,1.6115,282399998.0
2007-01-04 16:28:00,1.61134,1.61157,1.61134,1.61151,336900002.0
2007-01-04 16:29:00,1.61153,1.6116,1.61147,1.61152,416000000.0
2007-01-04 16:30:00,1.61153,1.61158,1.61135,1.61153,489400001.0
2007-01-04 16:31:00,1.61152,1.61157,1.61131,1.61146,280499998.0
2007-01-04 16:32:00,1.61156,1.61157,1.61138,1.61148,371400005.0
2007-01-04 16:33:00,1.61148,1.61157,1.61139,1.61157,279499999.0
2007-01-04 16:34:00,1.61171,1.61172,1.61148,1.61158,409600003.0
2007-01-04 16:35:00,1.61158,1.61175,1.61151,1.61175,195600001.0
2007-01-04 16:36:00,1.6116,1.6118,1.61153,1.61172,308999999.0
2007-01-04 16:37:00,1.61173,1.61186,1.61165,1.61177,354100003.0
2007-01-04 16:38:00,1.61177,1.61177,1.61152,1.61167,338800000.0
2007-01-04 16:39:00,1.61149,1.61167,1.61142,1.6116,172699999.0
2007-01-04 16:40:00,1.61162,1.61172,1.6115,1.61167,300400001.0
2007-01-04 16:41:00,1.61167,1.61169,1.6114,1.6114,313200002.0
2007-01-04 16:42:00,1.61146,1.61162,1.61127,1.61144,374800001.0
2007-01-04 16:43:00,1.6113,1.6113,1.61088,1.61125,284099999.0
2007-01-04 16:44:00,1.61123,1.61131,1.61107,1.61112,264600002.0
2007-01-04 16:45:00,1.61102,1.61116,1.61075,1.61079,334399999.0
2007-01-04 16:46:00,1.61088,1.61102,1.61073,1.61087,427800001.0
2007-01-04 16:47:00,1.6108,1.61094,1.61071,1.61089,325599998.0
2007-01-04 16:48:00,1.61095,1.61098,1.61076,1.61084,156600001.0
2007-01-04 16:49:00,1.6111,1.61119,1.61099,1.61109,273100003.0
2007-01-04 16:50:00,1.61125,1.61146,1.61122,1.61146,156799998.0
2007-01-04 16:51:00,1.61136,1.61139,1.61097,1.61097,265100002.0
2007-01-04 16:52:00,1.6111,1.61125,1.6111,1.61125,328400001.0
2007-01-04 16:53:00,1.61118,1.61128,1.6111,1.61121,263300000.0
2007-01-04 16:54:00,1.61111,1.61129,1.61096,1.61103,365600004.0
2007-01-04 16:55:00,1.61117,1.61133,1.61111,1.61133,432300000.0
2007-01-04 16:56:00,1.61128,1.6114,1.61119,1.61133,401900002.0
2007-01-04 16:57:00,1.61128,1.61144,1.61126,1.6114,315999998.0
2007-01-04 16:58:00,1.61125,1.61147,1.61111,1.61121,244100000.0
2007-01-04 16:59:00,1.61136,1.61163,1.61121,1.61163,327299997.0
2007-01-04 17:00:00,1.61158,1.61178,1.6115,1.61172,431599998.0
2007-01-04 17:01:00,1.61162,1.6117,1.61139,1.61167,387100001.0
2007-01-04 17:02:00,1.61177,1.61188,1.61168,1.61176,317499999.0
2007-01-04 17:03:00,1.61183,1.61194,1.61161,1.61181,391700001.0
2007-01-04 17:04:00,1.61189,1.61215,1.61177,1.61177,348900001.0
2007-01-04 17:05:00,1.61182,1.61209,1.61178,1.61195,314399999.0
2007-01-04 17:06:00,1.61172,1.61191,1.61172,1.61191,259799997.0
2007-01-04 17:07:00,1.61193,1.61197,1.61177,1.61181,266300001.0
2007-01-04 17:08:00,1.61191,1.61203,1.61177,1.61195,297000008.0
2007-01-04 17:09:00,1.612,1.612,1.61174,1.61177,231700000.0
2007-01-04 17:10:00,1.61167,1.61181,1.61159,1.61174,334299999.0
2007-01-04 17:11:00,1.61187,1.61201,1.61168,1.61201,289000001.0
2007-01-04 17:12:00,1.61192,1.61203,1.61178,1.61202,297700004.0
2007-01-04 17:13:00,1.61199,1.61208,1.61181,1.61207,286899996.0
2007-01-04 17:14:00,1.61193,1.61204,1.61183,1.61197,446800007.0
2007-01-04 17:15:00,1.61209,1.61214,1.61171,1.61188,323400001.0
2007-01-04 17:16:00,1.61165,1.61204,1.61165,1.61199,421800000.0
2007-01-04 17:17:00,1.612,1.6121,1.61188,1.6119,222800003.0
2007-01-04 17:18:00,1.61193,1.61194,1.61169,1.61169,220400001.0
2007-01-04 17:19:00,1.61194,1.61216,1.6118,1.6119,296700003.0
2007-01-04 17:20:00,1.61218,1.61228,1.61205,1.61213,491600001.0
2007-01-04 17:21:00,1.61192,1.61204,1.61187,1.61195,298799999.0
2007-01-04 17:22:00,1.61193,1.61197,1.61172,1.61185,273800004.0
2007-01-04 17:23:00,1.61205,1.6122,1.61191,1.61191,136300001.0
2007-01-04 17:24:00,1.61178,1.61182,1.61144,1.61144,390400002.0
2007-01-04 17:25:00,1.61143,1.6116,1.61143,1.61157,385900004.0
2007-01-04 17:26:00,1.61156,1.61175,1.61156,1.6117,305399999.0
2007-01-04 17:27:00,1.61156,1.61169,1.61156,1.61166,270899998.0
2007-01-04 17:28:00,1.61162,1.61169,1.61135,1.61135,213700000.0
2007-01-04 17:29:00,1.61137,1.61149,1.61132,1.61149,195799998.0
2007-01-04 17:30:00,1.61143,1.61153,1.6113,1.61146,177900000.0
2007-01-04 17:31:00,1.61143,1.61166,1.61142,1.6115,532100003.0
2007-01-04 17:32:00,1.61126,1.61161,1.61126,1.61161,170899999.0
2007-01-04 17:33:00,1.61167,1.61179,1.61162,1.61172,275100003.0
2007-01-04 17:34:00,1.6118,1.61192,1.61165,1.61187,129100000.0
2007-01-04 17:35:00,1.6119,1.6119,1.61163,1.61163,75900001.0
2007-01-04 17:36:00,1.61135,1.61159,1.61135,1.61146,370500003.0
2007-01-04 17:37:00,1.61147,1.6116,1.61134,1.61141,303399996.0
2007-01-04 17:38:00,1.61155,1.6116,1.61137,1.61145,355100000.0
2007-01-04 17:39:00,1.61143,1.6116,1.61133,1.61143,300800002.0
2007-01-04 17:40:00,1.61128,1.61158,1.61128,1.61157,297599997.0
2007-01-04 17:41:00,1.61145,1.61153,1.61129,1.61142,369400006.0
2007-01-04 17:42:00,1.61137,1.61146,1.61122,1.61127,201000005.0
2007-01-04 17:43:00,1.61107,1.61143,1.61104,1.61143,202099999.0
2007-01-04 17:44:00,1.61139,1.61152,1.61119,1.61143,345600001.0
2007-01-04 17:45:00,1.61136,1.61158,1.61136,1.61157,206799999.0
2007-01-04 17:46:00,1.61149,1.61165,1.61146,1.61158,277399999.0
2007-01-04 17:47:00,1.61156,1.61159,1.61147,1.61153,58100000.0
2007-01-04 17:48:00,1.6114,1.61152,1.61134,1.61143,266200000.0
2007-01-04 17:49:00,1.61126,1.61142,1.6112,1.61138,428599997.0
2007-01-04 17:50:00,1.61135,1.61135,1.61114,1.61127,257300003.0
2007-01-04 17:51:00,1.61124,1.6114,1.61124,1.61137,156200001.0
2007-01-04 17:52:00,1.61132,1.61132,1.61104,1.61118,237000004.0
2007-01-04 17:53:00,1.61102,1.61125,1.61102,1.61115,269300001.0
2007-01-04 17:54:00,1.61115,1.61129,1.61107,1.61118,406900008.0
2007-01-04 17:55:00,1.61111,1.61133,1.61109,1.61123,243900004.0
2007-01-04 17:56:00,1.61125,1.61126,1.61102,1.61102,178099999.0
2007-01-04 17:57:00,1.61122,1.61136,1.61117,1.61125,339700006.0
2007-01-04 17:58:00,1.61105,1.61134,1.61105,1.61126,292300005.0
2007-01-04 17:59:00,1.61106,1.61106,1.6107,1.61087,275899999.0
2007-01-04 18:00:00,1.61079,1.61096,1.61078,1.61083,282400003.0
2007-01-04 18:01:00,1.612,1.6123,1.612,1.6123,1908100002.0
2007-01-04 18:02:00,1.6122,1.6123,1.6122,1.6123,1908100002.0
2007-01-04 18:04:00,1.6124,1.6124,1.6124,1.6124,1908100002.0
2007-01-04 18:05:00,1.6123,1.6124,1.6123,1.6123,1908100002.0
2007-01-04 18:06:00,1.6122,1.6123,1.6121,1.6123,1908100002.0
2007-01-04 18:07:00,1.6124,1.6124,1.6123,1.6123,1908100002.0
2007-01-04 18:08:00,1.6124,1.6125,1.6123,1.6124,1908100002.0
2007-01-04 18:09:00,1.61135,1.61148,1.61112,1.61145,1908100002.0
2007-01-04 18:10:00,1.6125,1.6126,1.6123,1.6124,1951999998.0
2007-01-04 18:11:00,1.61126,1.61168,1.61119,1.6115,1951999998.0
2007-01-04 18:12:00,1.6116,1.61197,1.61158,1.61171,2046200010.0
2007-01-04 18:13:00,1.61187,1.61187,1.6115,1.6115,1588899985.0
2007-01-04 18:14:00,1.6116,1.61209,1.6116,1.61182,2088200007.0
2007-01-04 18:15:00,1.61178,1.61188,1.61163,1.61177,1045100004.0
2007-01-04 18:16:00,1.6125,1.6126,1.6124,1.6125,1911699987.0
2007-01-04 18:17:00,1.61178,1.61202,1.61174,1.61192,1911699987.0
2007-01-04 18:18:00,1.612,1.61228,1.6119,1.612,891400003.0
2007-01-04 18:19:00,1.6121,1.61219,1.61187,1.61197,1940100013.0
2007-01-04 18:20:00,1.6125,1.6125,1.6124,1.6125,821800001.0
2007-01-04 18:21:00,1.61212,1.61212,1.61178,1.61178,821800001.0
2007-01-04 18:22:00,1.61187,1.61196,1.61174,1.6118,718700003.0
2007-01-04 18:23:00,1.6126,1.6126,1.6125,1.6126,1499000000.0
2007-01-04 18:24:00,1.6125,1.6125,1.6124,1.6125,1499000000.0
2007-01-04 18:25:00,1.6124,1.6125,1.6124,1.6125,1499000000.0
2007-01-04 18:26:00,1.6124,1.6125,1.6124,1.6125,1499000000.0
2007-01-04 18:27:00,1.61223,1.61224,1.61188,1.6121,1499000000.0
2007-01-04 18:28:00,1.6124,1.6127,1.6124,1.6126,1892900007.0
2007-01-04 18:29:00,1.61208,1.61221,1.61199,1.61207,1892900007.0
2007-01-04 18:30:00,1.61215,1.61216,1.61193,1.61193,995500006.0
2007-01-04 18:31:00,1.61197,1.61232,1.61197,1.61232,1005199999.0
2007-01-04 18:32:00,1.6123,1.6123,1.61192,1.61192,1390200005.0
2007-01-04 18:33:00,1.61215,1.61222,1.61197,1.61212,2024599991.0
2007-01-04 18:34:00,1.6126,1.6127,1.6126,1.6126,1231799998.0
2007-01-04 18:35:00,1.6127,1.6127,1.6126,1.6127,1231799998.0
2007-01-04 18:36:00,1.61199,1.6121,1.61183,1.612,1231799998.0
2007-01-04 18:37:00,1.61209,1.61233,1.61206,1.61227,2146100013.0
2007-01-04 18:38:00,1.61221,1.61245,1.61216,1.61243,1136600000.0
2007-01-04 18:39:00,1.61242,1.6125,1.6123,1.61238,1555999995.0
2007-01-04 18:40:00,1.6127,1.6127,1.6126,1.6126,1250900005.0
2007-01-04 18:41:00,1.61232,1.61255,1.6122,1.61235,1250900005.0
2007-01-04 18:42:00,1.61251,1.61251,1.61222,1.61231,1104300007.0
2007-01-04 18:43:00,1.61242,1.61242,1.61221,1.61226,422800004.0
2007-01-04 18:44:00,1.61228,1.61243,1.61207,1.61236,796599994.0
2007-01-04 18:45:00,1.61242,1.61265,1.61225,1.61247,644200005.0
2007-01-04 18:46:00,1.61257,1.6126,1.61229,1.61229,254300000.0
2007-01-04 18:47:00,1.6125,1.61261,1.6124,1.6125,436500004.0
2007-01-04 18:48:00,1.61253,1.61259,1.6124,1.61247,1264199999.0
2007-01-04 18:49:00,1.61257,1.61263,1.61238,1.61248,373000000.0
2007-01-04 18:50:00,1.61238,1.61238,1.61216,1.61222,691600004.0
2007-01-04 18:51:00,1.6124,1.61244,1.6121,1.6121,1628600012.0
2007-01-04 18:52:00,1.61231,1.6124,1.61218,1.6123,1438099998.0
2007-01-04 18:53:00,1.61222,1.61238,1.61208,1.61235,1421300004.0
2007-01-04 18:54:00,1.6123,1.61237,1.61216,1.61224,624200005.0
2007-01-04 18:55:00,1.61237,1.61238,1.61217,1.61217,1501900013.0
2007-01-04 18:56:00,1.61231,1.61243,1.61218,1.61243,1008900001.0
2007-01-04 18:57:00,1.61242,1.61242,1.61206,1.6122,806900001.0
2007-01-04 18:58:00,1.61229,1.61239,1.612,1.61213,1145800008.0
2007-01-04 18:59:00,1.61216,1.61231,1.61204,1.61204,1451100006.0
2007-01-04 19:00:00,1.6121,1.61229,1.61198,1.61219,398199998.0
2007-01-04 19:01:00,1.61227,1.61232,1.6121,1.61221,441099996.0
2007-01-04 19:02:00,1.61222,1.6123,1.61209,1.61215,822000000.0
2007-01-04 19:03:00,1.6123,1.6123,1.61216,1.6122,457799997.0
2007-01-04 19:04:00,1.61219,1.61229,1.61215,1.61225,216500000.0
2007-01-04 19:05:00,1.61233,1.61251,1.61226,1.6123,675900006.0
2007-01-04 19:06:00,1.61238,1.61238,1.61208,1.61211,1936800000.0
2007-01-04 19:07:00,1.61214,1.61234,1.61212,1.61225,564400002.0
2007-01-04 19:08:00,1.61232,1.61248,1.61223,1.61228,1211600002.0
2007-01-04 19:09:00,1.61229,1.61246,1.61221,1.61234,1497300001.0
2007-01-04 19:10:00,1.61235,1.61265,1.61224,1.61245,993500001.0
2007-01-04 19:11:00,1.61244,1.61247,1.61227,1.6124,1295300000.0
2007-01-04 19:12:00,1.61236,1.61237,1.61214,1.6122,1020800000.0
2007-01-04 19:13:00,1.61231,1.61243,1.61223,1.61231,477300000.0
2007-01-04 19:14:00,1.61221,1.61249,1.61221,1.61245,248200000.0
2007-01-04 19:15:00,1.61245,1.61248,1.61228,1.61235,1649499987.0
2007-01-04 19:16:00,1.61243,1.6125,1.61232,1.61234,437599998.0
2007-01-04 19:17:00,1.61247,1.61264,1.61233,1.61233,920800005.0
2007-01-04 19:18:00,1.61244,1.61253,1.61228,1.61247,782699997.0
2007-01-04 19:19:00,1.61235,1.61255,1.61233,1.61252,936000002.0
2007-01-04 19:20:00,1.6125,1.61263,1.61236,1.61252,1054199998.0
2007-01-04 19:21:00,1.61237,1.6126,1.61237,1.61258,1136800002.0
2007-01-04 19:22:00,1.61244,1.61257,1.61235,1.61243,81200000.0
2007-01-04 19:23:00,1.61235,1.61257,1.61232,1.61245,719000002.0
2007-01-04 19:24:00,1.61237,1.61263,1.61237,1.61263,595800003.0
2007-01-04 19:25:00,1.61242,1.61261,1.6123,1.61242,902200001.0
2007-01-04 19:26:00,1.61242,1.61253,1.6123,1.6124,1090199991.0
2007-01-04 19:27:00,1.61241,1.61255,1.61238,1.61248,1108300003.0
2007-01-04 19:28:00,1.61237,1.61256,1.61237,1.61252,525400008.0
2007-01-04 19:29:00,1.61257,1.61279,1.61247,1.61262,762500001.0
2007-01-04 19:31:00,1.61267,1.61276,1.61244,1.61248,1174199995.0
2007-01-04 19:32:00,1.61259,1.61282,1.61257,1.6127,826900000.0
2007-01-04 19:33:00,1.61268,1.6128,1.61256,1.61256,914800008.0
2007-01-04 19:34:00,1.61262,1.61287,1.61256,1.61279,1519500001.0
2007-01-04 19:35:00,1.61262,1.61281,1.61237,1.61281,1052300005.0
2007-01-04 19:36:00,1.61282,1.61282,1.6124,1.6125,899000008.0
2007-01-04 19:37:00,1.6127,1.61275,1.6126,1.61269,296299999.0
2007-01-04 19:38:00,1.61269,1.61273,1.61248,1.61271,666700006.0
2007-01-04 19:39:00,1.6126,1.61273,1.61237,1.61237,1350500006.0
2007-01-04 19:40:00,1.61246,1.61258,1.6124,1.61252,589200002.0
2007-01-04 19:41:00,1.61249,1.61268,1.61249,1.6126,485000004.0
2007-01-04 19:42:00,1.6125,1.61272,1.61246,1.61264,663700005.0
2007-01-04 19:43:00,1.61274,1.61274,1.61257,1.61257,398800000.0
2007-01-04 19:44:00,1.61277,1.61285,1.61262,1.61268,855899999.0
2007-01-04 19:45:00,1.61275,1.61298,1.61269,1.61298,296500000.0
2007-01-04 19:46:00,1.61304,1.61318,1.61291,1.61305,712399999.0
2007-01-04 19:47:00,1.61301,1.6131,1.61285,1.613,310599999.0
2007-01-04 19:48:00,1.61303,1.61316,1.61298,1.61313,524600002.0
2007-01-04 19:49:00,1.61312,1.61323,1.61298,1.61317,1268099998.0
2007-01-04 19:50:00,1.61296,1.61316,1.61296,1.61314,277900003.0
2007-01-04 19:51:00,1.61311,1.61313,1.613,1.61305,538700002.0
2007-01-04 19:52:00,1.61303,1.61312,1.61292,1.61312,403000003.0
2007-01-04 19:53:00,1.61313,1.61322,1.61295,1.61315,413899999.0
2007-01-04 19:54:00,1.61319,1.6132,1.61306,1.61308,373900003.0
2007-01-04 19:55:00,1.61327,1.6133,1.61311,1.61312,746500007.0
2007-01-04 19:56:00,1.61311,1.6133,1.61304,1.61322,1001600002.0
2007-01-04 19:57:00,1.6132,1.6132,1.61299,1.613,1858200008.0
2007-01-04 19:58:00,1.61298,1.61326,1.61298,1.61323,1619699999.0
2007-01-04 19:59:00,1.61318,1.61365,1.61313,1.61365,1164399991.0
2007-01-04 20:00:00,1.61378,1.61396,1.61336,1.61344,778300002.0
2007-01-04 20:01:00,1.61342,1.61358,1.61321,1.6133,695099999.0
2007-01-04 20:02:00,1.61337,1.61347,1.61323,1.61329,465700002.0
2007-01-04 20:03:00,1.61328,1.61362,1.61328,1.61362,230300001.0
2007-01-04 20:04:00,1.61357,1.61357,1.61327,1.61333,422400001.0
2007-01-04 20:05:00,1.61323,1.61332,1.61315,1.61332,352299999.0
2007-01-04 20:06:00,1.61334,1.61334,1.61322,1.61322,440600000.0
2007-01-04 20:07:00,1.61322,1.61328,1.61312,1.61312,220500002.0
2007-01-04 20:08:00,1.61325,1.61341,1.61323,1.61335,1215900002.0
2007-01-04 20:09:00,1.6133,1.61342,1.61321,1.61327,255900000.0
2007-01-04 20:10:00,1.61319,1.61338,1.61319,1.61336,316299999.0
2007-01-04 20:11:00,1.61325,1.61334,1.61313,1.61334,878700001.0
2007-01-04 20:12:00,1.61331,1.61342,1.61318,1.61333,318900000.0
2007-01-04 20:13:00,1.61318,1.61341,1.61314,1.6133,1856799997.0
2007-01-04 20:14:00,1.61333,1.61339,1.61321,1.61328,406600005.0
2007-01-04 20:15:00,1.61329,1.61343,1.61329,1.61337,1293400004.0
2007-01-04 20:17:00,1.61325,1.61334,1.61313,1.61333,249600002.0
2007-01-04 20:18:00,1.61332,1.61332,1.61318,1.6132,395399998.0
2007-01-04 20:19:00,1.6128,1.6129,1.6128,1.6129,695400001.0
2007-01-04 20:20:00,1.613,1.613,1.613,1.613,695400001.0
2007-01-04 20:21:00,1.61297,1.61319,1.61297,1.61315,695400001.0
2007-01-04 20:22:00,1.61298,1.61315,1.61298,1.61315,676200001.0
2007-01-04 20:23:00,1.61304,1.61324,1.61292,1.61299,1173100001.0
2007-01-04 20:24:00,1.61318,1.61322,1.61298,1.61307,682499996.0
2007-01-04 20:25:00,1.6132,1.6133,1.61304,1.6131,838700002.0
2007-01-04 20:26:00,1.6131,1.61319,1.61304,1.61313,378399998.0
2007-01-04 20:27:00,1.61306,1.61313,1.61293,1.6131,333699999.0
2007-01-04 20:28:00,1.61305,1.61305,1.6128,1.613,1308099994.0
2007-01-04 20:29:00,1.61308,1.61317,1.61287,1.61304,1674600003.0
2007-01-04 20:30:00,1.613,1.6131,1.6129,1.613,523999995.0
2007-01-04 20:31:00,1.6131,1.6132,1.613,1.613,523999995.0
2007-01-04 20:32:00,1.6129,1.6131,1.6129,1.6131,523999995.0
2007-01-04 20:33:00,1.61296,1.61308,1.61283,1.613,523999995.0
2007-01-04 20:34:00,1.61281,1.61301,1.61279,1.61292,354000005.0
2007-01-04 20:35:00,1.61276,1.61299,1.61273,1.61299,573899994.0
2007-01-04 20:36:00,1.61278,1.61302,1.61267,1.61302,520299999.0
2007-01-04 20:37:00,1.61302,1.61302,1.61276,1.61276,920000010.0
2007-01-04 20:38:00,1.61285,1.61317,1.61285,1.6131,1683500001.0
2007-01-04 20:39:00,1.61305,1.61321,1.61286,1.61287,1096000003.0
2007-01-04 20:40:00,1.613,1.61316,1.61288,1.61302,1557599994.0
2007-01-04 20:41:00,1.61303,1.6132,1.61285,1.61304,510400003.0
2007-01-04 20:42:00,1.61301,1.61323,1.61288,1.61308,346599998.0
2007-01-04 20:43:00,1.61308,1.61326,1.613,1.61315,713300000.0
2007-01-04 20:44:00,1.61304,1.61337,1.61303,1.61318,1154699997.0
2007-01-04 20:45:00,1.6132,1.61321,1.61301,1.61314,862799993.0
2007-01-04 20:46:00,1.61325,1.61331,1.61305,1.61324,293999998.0
2007-01-04 20:47:00,1.61315,1.6132,1.6129,1.61307,810599994.0
2007-01-04 20:48:00,1.61303,1.61333,1.61303,1.61325,1553600006.0
2007-01-04 20:49:00,1.61305,1.61329,1.61304,1.61315,1036200003.0
2007-01-04 20:50:00,1.61314,1.61322,1.61297,1.61312,1628100000.0
2007-01-04 20:51:00,1.61302,1.61315,1.61298,1.6131,208500000.0
2007-01-04 20:52:00,1.61307,1.61315,1.61287,1.61309,1491400012.0
2007-01-04 20:53:00,1.61305,1.61315,1.61296,1.61299,1735700009.0
2007-01-04 20:54:00,1.61296,1.61314,1.61296,1.61307,648200003.0
2007-01-04 20:55:00,1.61305,1.6131,1.61296,1.61299,556899997.0
2007-01-04 20:58:00,1.613,1.6132,1.613,1.6131,1327599995.0
2007-01-04 20:59:00,1.613,1.6131,1.613,1.6131,1327599995.0
2007-01-04 21:00:00,1.613,1.6131,1.613,1.6131,1327599995.0
2007-01-04 21:01:00,1.613,1.613,1.6128,1.6128,1327599995.0
2007-01-04 21:02:00,1.61295,1.61307,1.61284,1.6129,1327599995.0
2007-01-04 21:03:00,1.61294,1.61318,1.61293,1.61317,1363200002.0
2007-01-04 21:04:00,1.61317,1.61317,1.6129,1.6129,318600001.0
2007-01-04 21:05:00,1.61307,1.61307,1.6128,1.61284,786400002.0
2007-01-04 21:06:00,1.61285,1.61307,1.61265,1.61285,553699997.0
2007-01-04 21:07:00,1.613,1.613,1.61285,1.613,344900002.0
2007-01-04 21:08:00,1.61299,1.61299,1.61269,1.61276,397400003.0
2007-01-04 21:09:00,1.6126,1.61276,1.61256,1.61267,428600001.0
2007-01-04 21:10:00,1.61272,1.61283,1.61269,1.61283,814599998.0
2007-01-04 21:11:00,1.61284,1.61293,1.61268,1.61288,618999997.0
2007-01-04 21:12:00,1.61283,1.61298,1.61274,1.61298,227600000.0
2007-01-04 21:13:00,1.61295,1.61305,1.61287,1.61289,802100001.0
2007-01-04 21:14:00,1.61281,1.61297,1.61271,1.61297,645199998.0
2007-01-04 21:15:00,1.61291,1.61299,1.61272,1.61285,959500000.0
2007-01-04 21:16:00,1.61266,1.613,1.61266,1.61296,652500000.0
2007-01-04 21:17:00,1.61292,1.61303,1.6128,1.61283,1451300001.0
2007-01-04 21:18:00,1.61296,1.61303,1.6128,1.61297,680800003.0
2007-01-04 21:19:00,1.61282,1.61299,1.61276,1.61295,501400000.0
2007-01-04 21:22:00,1.61281,1.61312,1.61279,1.61312,1782500000.0
2007-01-04 21:23:00,1.613,1.61324,1.61285,1.61307,1249100000.0
2007-01-04 21:24:00,1.61314,1.61318,1.61299,1.61299,683999997.0
2007-01-04 21:25:00,1.61307,1.61324,1.61282,1.61297,1250700002.0
2007-01-04 21:26:00,1.61297,1.61318,1.61294,1.61318,581400001.0
2007-01-04 21:27:00,1.61322,1.61322,1.61299,1.61305,565399994.0
2007-01-04 21:28:00,1.61294,1.61319,1.6129,1.61301,627900005.0
2007-01-04 21:29:00,1.61305,1.61315,1.61289,1.61298,471400005.0
2007-01-04 21:30:00,1.61303,1.61305,1.61286,1.61287,456399993.0
2007-01-04 21:31:00,1.61285,1.61302,1.6128,1.61302,464100001.0
2007-01-04 21:32:00,1.6131,1.61321,1.61281,1.61281,1998700013.0
2007-01-04 21:33:00,1.61307,1.61307,1.61285,1.61292,188200000.0
2007-01-04 21:34:00,1.61296,1.61309,1.61289,1.61298,1431500004.0
2007-01-04 21:35:00,1.6131,1.61315,1.61297,1.61297,800699998.0
2007-01-04 21:36:00,1.61302,1.61315,1.61294,1.61305,552500006.0
2007-01-04 21:37:00,1.61303,1.61305,1.61287,1.61287,301199997.0
2007-01-04 21:38:00,1.61304,1.61313,1.61287,1.61299,397300005.0
2007-01-04 21:39:00,1.61304,1.61321,1.61304,1.61307,254999995.0
2007-01-04 21:40:00,1.61303,1.61319,1.61293,1.61307,664900006.0
2007-01-04 21:41:00,1.61302,1.61313,1.6128,1.61292,585500000.0
2007-01-04 21:42:00,1.61287,1.61308,1.61285,1.61297,550199995.0
2007-01-04 21:43:00,1.61301,1.61321,1.61293,1.61305,1161299992.0
2007-01-04 21:44:00,1.61314,1.61315,1.61294,1.61302,1050399993.0
2007-01-04 21:45:00,1.61322,1.61322,1.61288,1.61288,751000002.0
2007-01-04 21:46:00,1.61277,1.61305,1.61277,1.61296,1389500003.0
2007-01-04 21:47:00,1.61302,1.61323,1.61294,1.61306,1456100009.0
2007-01-04 21:48:00,1.61315,1.6132,1.61293,1.61312,379000003.0
2007-01-04 21:49:00,1.61315,1.61331,1.61302,1.61302,1037499998.0
2007-01-04 21:50:00,1.61318,1.61321,1.61297,1.61301,256600003.0
2007-01-04 21:51:00,1.61311,1.61318,1.61292,1.61305,664499998.0
2007-01-04 21:52:00,1.6132,1.61328,1.61301,1.61315,1363700000.0
2007-01-04 21:53:00,1.6131,1.61323,1.61304,1.61321,451400002.0
2007-01-04 21:54:00,1.61323,1.61327,1.6131,1.6132,433900001.0
2007-01-04 21:55:00,1.61318,1.61323,1.61302,1.61303,600600001.0
2007-01-04 21:56:00,1.6131,1.61315,1.61297,1.613,604400002.0
2007-01-04 21:57:00,1.613,1.61315,1.61299,1.61315,494600004.0
2007-01-04 21:58:00,1.61313,1.61314,1.61294,1.61307,617600002.0
2007-01-04 21:59:00,1.61307,1.61316,1.61289,1.61298,1455400008.0
2007-01-04 22:00:00,1.6131,1.61317,1.6129,1.61306,705399997.0
2007-01-04 22:01:00,1.61299,1.61306,1.61282,1.61285,212700002.0
2007-01-04 22:02:00,1.61282,1.61296,1.6127,1.61285,1196400000.0
2007-01-04 22:03:00,1.61295,1.61298,1.61275,1.61293,390300001.0
2007-01-04 22:04:00,1.61294,1.61296,1.61278,1.6129,545299999.0
2007-01-04 22:05:00,1.61296,1.61296,1.61278,1.61288,317999997.0
2007-01-04 22:06:00,1.61285,1.61294,1.61271,1.61293,424600002.0
2007-01-04 22:07:00,1.61288,1.61288,1.61268,1.61268,90999999.0
2007-01-04 22:08:00,1.61287,1.61297,1.61277,1.61281,344999999.0
2007-01-04 22:09:00,1.61295,1.613,1.61277,1.61288,501599996.0
2007-01-04 22:10:00,1.61305,1.61305,1.61286,1.61286,273200001.0
2007-01-04 22:11:00,1.61298,1.61305,1.6129,1.613,211999997.0
2007-01-04 22:12:00,1.61293,1.61303,1.61282,1.6129,678900004.0
2007-01-04 22:13:00,1.61264,1.61293,1.61264,1.61293,331400000.0
2007-01-04 22:14:00,1.61298,1.61299,1.6128,1.61285,306400002.0
2007-01-04 22:15:00,1.61283,1.61308,1.61281,1.61298,675700001.0
2007-01-04 22:16:00,1.61295,1.61295,1.6128,1.6128,239500005.0
2007-01-04 22:17:00,1.61305,1.61307,1.613,1.61304,170499998.0
2007-01-04 22:18:00,1.61282,1.613,1.61278,1.61291,171199999.0
2007-01-04 22:19:00,1.61274,1.61298,1.6127,1.61298,306799998.0
2007-01-04 22:20:00,1.61293,1.613,1.61276,1.61288,311999994.0
2007-01-04 22:21:00,1.613,1.61302,1.61283,1.61287,303400007.0
2007-01-04 22:22:00,1.61296,1.61308,1.61281,1.61288,936300004.0
2007-01-04 22:23:00,1.61299,1.61305,1.61286,1.61286,353999999.0
2007-01-04 22:24:00,1.6128,1.613,1.61276,1.61293,195199999.0
2007-01-04 22:25:00,1.61298,1.61298,1.61264,1.61264,671700000.0
2007-01-04 22:26:00,1.61286,1.61299,1.61268,1.61286,896200010.0
2007-01-04 22:27:00,1.61288,1.61298,1.61258,1.61258,324899997.0
2007-01-04 22:28:00,1.61271,1.61298,1.61271,1.61293,780400001.0
2007-01-04 22:29:00,1.61295,1.613,1.61268,1.61284,910700003.0
2007-01-04 22:30:00,1.61281,1.6131,1.61277,1.61293,907100006.0
2007-01-04 22:31:00,1.61271,1.61293,1.61261,1.61293,171500002.0
2007-01-04 22:32:00,1.6129,1.6129,1.61269,1.6127,234299998.0
2007-01-04 22:33:00,1.61266,1.61287,1.61261,1.61287,177500001.0
2007-01-04 22:34:00,1.61295,1.6131,1.61283,1.61299,308800000.0
2007-01-04 22:35:00,1.61302,1.61302,1.61284,1.61284,239700003.0
2007-01-04 22:36:00,1.61282,1.61295,1.61269,1.61283,666500000.0
2007-01-04 22:37:00,1.61276,1.61294,1.61271,1.61289,457900006.0
2007-01-04 22:38:00,1.61271,1.61291,1.61269,1.61287,448200007.0
2007-01-04 22:39:00,1.61279,1.6129,1.61253,1.61271,969500009.0
2007-01-04 22:40:00,1.61276,1.61295,1.61267,1.61276,628400004.0
2007-01-04 22:41:00,1.6129,1.61298,1.61275,1.61287,661900003.0
2007-01-04 22:42:00,1.61295,1.61309,1.6128,1.61288,661299999.0
2007-01-04 22:43:00,1.61281,1.61301,1.61262,1.61299,1072999998.0
2007-01-04 22:44:00,1.61293,1.61293,1.61265,1.61281,398699997.0
2007-01-04 22:45:00,1.61283,1.61297,1.61268,1.61288,264099994.0
2007-01-04 22:46:00,1.61293,1.61296,1.61271,1.61271,149200000.0
2007-01-04 22:47:00,1.61295,1.61298,1.61278,1.6129,196500000.0
2007-01-04 22:48:00,1.61294,1.61294,1.61268,1.61271,301300003.0
2007-01-04 22:49:00,1.61292,1.61307,1.6128,1.6128,856700007.0
2007-01-04 22:50:00,1.61286,1.61298,1.61274,1.61291,209200002.0
2007-01-04 22:51:00,1.61293,1.61302,1.61271,1.61302,513199997.0
2007-01-04 22:52:00,1.61299,1.61299,1.61251,1.61264,397499997.0
2007-01-04 22:53:00,1.613,1.613,1.6128,1.61288,287399997.0
2007-01-04 22:54:00,1.61283,1.613,1.61272,1.61292,555599996.0
2007-01-04 22:55:00,1.61298,1.61298,1.6128,1.6128,221399997.0
2007-01-04 22:56:00,1.61288,1.61299,1.61277,1.61288,70500000.0
2007-01-04 22:57:00,1.61293,1.61295,1.61275,1.61275,310299998.0
2007-01-04 22:58:00,1.61297,1.61301,1.61282,1.61293,503799996.0
2007-01-04 22:59:00,1.61262,1.61292,1.61243,1.61272,398900003.0
2007-01-04 23:00:00,1.61239,1.61296,1.61239,1.61275,252999998.0
2007-01-04 23:01:00,1.61294,1.61294,1.61263,1.61263,303399997.0
2007-01-04 23:02:00,1.61287,1.61311,1.6128,1.61301,159499999.0
2007-01-04 23:03:00,1.61306,1.61313,1.61292,1.61297,308900008.0
2007-01-04 23:04:00,1.61269,1.61295,1.61263,1.61295,274900002.0
2007-01-04 23:05:00,1.61293,1.61299,1.61274,1.61274,189800000.0
2007-01-04 23:06:00,1.61287,1.61295,1.61274,1.6129,389199999.0
2007-01-04 23:07:00,1.61277,1.61295,1.61277,1.61287,180300005.0
2007-01-04 23:08:00,1.61274,1.61295,1.61274,1.61295,49500000.0
2007-01-04 23:09:00,1.61288,1.61293,1.61287,1.61292,118100000.0
2007-01-04 23:10:00,1.61272,1.61293,1.61272,1.61286,183000002.0
2007-01-04 23:11:00,1.61289,1.61301,1.61277,1.61294,204200000.0
2007-01-04 23:12:00,1.61303,1.61317,1.61296,1.61305,260700001.0
2007-01-04 23:13:00,1.61299,1.61317,1.6129,1.61293,166600001.0
2007-01-04 23:14:00,1.61298,1.6132,1.61294,1.6132,163000003.0
2007-01-04 23:15:00,1.61303,1.61318,1.61303,1.61318,170900001.0
2007-01-04 23:16:00,1.61311,1.61319,1.6129,1.61307,239100001.0
2007-01-04 23:17:00,1.61309,1.61315,1.61292,1.61313,354399998.0
2007-01-04 23:18:00,1.61302,1.61314,1.61288,1.61301,171300001.0
2007-01-04 23:19:00,1.61295,1.61303,1.61275,1.61284,383800002.0
2007-01-04 23:20:00,1.61283,1.61298,1.61283,1.61298,140500003.0
2007-01-04 23:21:00,1.61289,1.61297,1.61279,1.61285,183700000.0
2007-01-04 23:22:00,1.6129,1.613,1.6129,1.613,24100000.0
2007-01-04 23:23:00,1.61294,1.61306,1.61287,1.61299,236100000.0
2007-01-04 23:24:00,1.6129,1.613,1.61286,1.61298,147600001.0
2007-01-04 23:25:00,1.61296,1.61305,1.61284,1.61295,38400000.0
2007-01-04 23:26:00,1.6129,1.61306,1.61286,1.61295,270600000.0
2007-01-04 23:27:00,1.61294,1.61327,1.61294,1.6131,192700003.0
2007-01-04 23:28:00,1.61327,1.61327,1.6131,1.6132,231999999.0
2007-01-04 23:29:00,1.6132,1.61324,1.61305,1.61305,231100007.0
2007-01-04 23:30:00,1.61283,1.61311,1.61282,1.61282,348500007.0
2007-01-04 23:31:00,1.61284,1.61295,1.61283,1.61294,211799998.0
2007-01-04 23:32:00,1.61271,1.613,1.6126,1.61273,277300001.0
2007-01-04 23:33:00,1.61273,1.61285,1.6127,1.61278,180200004.0
2007-01-04 23:34:00,1.61278,1.61286,1.61273,1.61282,168100000.0
2007-01-04 23:35:00,1.61284,1.61286,1.61274,1.61276,36800000.0
2007-01-04 23:36:00,1.61282,1.6129,1.61273,1.61279,328200005.0
2007-01-04 23:37:00,1.61266,1.61276,1.61264,1.61274,148600000.0
2007-01-04 23:38:00,1.61281,1.61281,1.61257,1.61271,252200000.0
2007-01-04 23:39:00,1.61283,1.61283,1.6127,1.6127,59100000.0
2007-01-04 23:40:00,1.61271,1.61286,1.61261,1.61277,289700004.0
2007-01-04 23:41:00,1.61278,1.61278,1.61249,1.61255,307799999.0
2007-01-04 23:42:00,1.61267,1.61282,1.61257,1.61257,418100005.0
2007-01-04 23:43:00,1.61282,1.61282,1.6127,1.6127,77700000.0
2007-01-04 23:44:00,1.61275,1.61285,1.6126,1.61277,311100003.0
2007-01-04 23:45:00,1.61281,1.61289,1.61272,1.61275,217799997.0
2007-01-04 23:46:00,1.61267,1.61274,1.61219,1.61241,405899998.0
2007-01-04 23:47:00,1.61268,1.61278,1.61267,1.61277,43100000.0
2007-01-04 23:48:00,1.61277,1.61278,1.61264,1.61265,202999998.0
2007-01-04 23:49:00,1.61289,1.61292,1.61269,1.61277,416899999.0
2007-01-04 23:50:00,1.61285,1.61287,1.61265,1.6128,121900002.0
2007-01-04 23:51:00,1.6128,1.61285,1.6127,1.6127,233100004.0
2007-01-04 23:52:00,1.61273,1.61291,1.61264,1.61291,190199999.0
2007-01-04 23:53:00,1.61287,1.61287,1.61255,1.61282,219199999.0
2007-01-04 23:54:00,1.61289,1.6129,1.61258,1.61258,96900000.0
2007-01-04 23:55:00,1.61273,1.61284,1.61267,1.61281,102999999.0
2007-01-04 23:56:00,1.61292,1.61292,1.61272,1.61285,191299999.0
2007-01-04 23:57:00,1.61284,1.61293,1.61268,1.61283,169299999.0
2007-01-04 23:58:00,1.61285,1.6129,1.61272,1.61278,79900000.0
2007-01-04 23:59:00,1.6129,1.61295,1.61282,1.61288,117300004.0
2007-01-05 00:00:00,1.61288,1.61293,1.61287,1.61292,106099999.0
2007-01-05 00:01:00,1.61291,1.61291,1.61267,1.61282,223500000.0
2007-01-05 00:02:00,1.61286,1.61289,1.61271,1.61281,349699999.0
2007-01-05 00:03:00,1.61271,1.61286,1.61265,1.61282,397699996.0
2007-01-05 00:04:00,1.61278,1.61286,1.61264,1.61278,223500003.0
2007-01-05 00:05:00,1.61293,1.61298,1.6128,1.61292,263700001.0
2007-01-05 00:06:00,1.61268,1.61283,1.61267,1.61267,102400001.0
2007-01-05 00:07:00,1.61282,1.61302,1.61263,1.61293,225500000.0
2007-01-05 00:08:00,1.61287,1.6129,1.61275,1.61279,40000000.0
2007-01-05 00:09:00,1.61293,1.61294,1.61271,1.6128,384500003.0
2007-01-05 00:10:00,1.61284,1.61298,1.61276,1.61294,176999998.0
2007-01-05 00:11:00,1.61293,1.61309,1.61287,1.61305,408900000.0
2007-01-05 00:12:00,1.61286,1.61305,1.61286,1.61305,112000000.0
2007-01-05 00:13:00,1.61296,1.61305,1.61282,1.61295,65699999.0
2007-01-05 00:14:00,1.61298,1.613,1.61286,1.613,82900000.0
2007-01-05 00:15:00,1.61297,1.61298,1.61287,1.61288,72700000.0
2007-01-05 00:16:00,1.61302,1.6133,1.61302,1.61308,191600002.0
2007-01-05 00:17:00,1.61309,1.61327,1.613,1.6132,330600003.0
2007-01-05 00:18:00,1.61306,1.6132,1.61293,1.61315,292699999.0
2007-01-05 00:19:00,1.61302,1.61313,1.61272,1.61282,242300002.0
2007-01-05 00:20:00,1.61286,1.61307,1.61264,1.61284,300900002.0
2007-01-05 00:21:00,1.61285,1.61302,1.61278,1.61295,310199998.0
2007-01-05 00:22:00,1.61289,1.61296,1.61281,1.61284,193500001.0
2007-01-05 00:23:00,1.61288,1.61294,1.61268,1.61268,190899999.0
2007-01-05 00:24:00,1.61275,1.6129,1.61257,1.61257,344700000.0
2007-01-05 00:25:00,1.61269,1.61285,1.61262,1.61285,387900004.0
2007-01-05 00:26:00,1.61252,1.61276,1.61248,1.61254,400700005.0
2007-01-05 00:27:00,1.61271,1.61285,1.61267,1.61267,129900000.0
2007-01-05 00:28:00,1.61292,1.61292,1.61265,1.61265,260300000.0
2007-01-05 00:29:00,1.61283,1.6129,1.61276,1.6129,142999998.0
2007-01-05 00:30:00,1.61283,1.61291,1.61267,1.61281,302299999.0
2007-01-05 00:31:00,1.61272,1.61288,1.61272,1.6128,242700002.0
2007-01-05 00:32:00,1.61269,1.61284,1.61269,1.61284,119799998.0
2007-01-05 00:33:00,1.6129,1.61295,1.6128,1.61281,174700000.0
2007-01-05 00:34:00,1.6129,1.61291,1.61266,1.61272,328199999.0
2007-01-05 00:35:00,1.61281,1.613,1.61281,1.61289,98200004.0
2007-01-05 00:36:00,1.61286,1.61303,1.61286,1.61292,120900002.0
2007-01-05 00:37:00,1.61293,1.61303,1.61273,1.61284,207799998.0
2007-01-05 00:38:00,1.61295,1.61323,1.61291,1.61305,292800002.0
2007-01-05 00:39:00,1.6131,1.61326,1.61309,1.6131,205800003.0
2007-01-05 00:40:00,1.61325,1.61325,1.6131,1.6131,146900002.0
2007-01-05 00:41:00,1.61313,1.61322,1.61306,1.61312,204699999.0
2007-01-05 00:42:00,1.6132,1.61331,1.6131,1.6131,319600003.0
2007-01-05 00:43:00,1.61315,1.61333,1.61307,1.6133,313900001.0
2007-01-05 00:44:00,1.61311,1.61329,1.6131,1.61318,203599999.0
2007-01-05 00:45:00,1.61311,1.6132,1.613,1.61303,280199999.0
2007-01-05 00:46:00,1.6131,1.61321,1.61297,1.61306,189299999.0
2007-01-05 00:47:00,1.61326,1.61329,1.61311,1.61327,366900000.0
2007-01-05 00:48:00,1.61323,1.61323,1.61306,1.61306,322600005.0
2007-01-05 00:49:00,1.61318,1.61319,1.61298,1.61298,248099997.0
2007-01-05 00:50:00,1.6131,1.6131,1.61287,1.61298,309800004.0
2007-01-05 00:51:00,1.61287,1.61297,1.61267,1.61289,294000000.0
2007-01-05 00:52:00,1.61287,1.61303,1.61274,1.61303,246000004.0
2007-01-05 00:53:00,1.61289,1.613,1.61274,1.61298,452499996.0
2007-01-05 00:54:00,1.61275,1.61299,1.61271,1.61283,350500000.0
2007-01-05 00:55:00,1.61287,1.61291,1.61265,1.61271,293899999.0
2007-01-05 00:56:00,1.61231,1.61261,1.61228,1.61245,394300007.0
2007-01-05 00:57:00,1.61258,1.61292,1.61258,1.61276,412400001.0
2007-01-05 00:58:00,1.61256,1.61285,1.61238,1.61268,220000001.0
2007-01-05 00:59:00,1.61252,1.6128,1.61252,1.6128,34400000.0
2007-01-05 01:00:00,1.61268,1.61283,1.61264,1.6127,340399997.0
2007-01-05 01:01:00,1.61285,1.61285,1.61214,1.61219,307600004.0
2007-01-05 01:02:00,1.61278,1.61287,1.61268,1.6128,258299999.0
2007-01-05 01:03:00,1.61279,1.61287,1.61255,1.6127,219900000.0
2007-01-05 01:04:00,1.61288,1.61292,1.61268,1.61288,508000005.0
2007-01-05 01:05:00,1.61289,1.61292,1.61268,1.61269,312200000.0
2007-01-05 01:06:00,1.61233,1.61274,1.61215,1.61265,271599998.0
2007-01-05 01:07:00,1.61271,1.61274,1.61205,1.61205,351799996.0
2007-01-05 01:08:00,1.61286,1.61286,1.61273,1.61274,227499999.0
2007-01-05 01:09:00,1.61269,1.6129,1.61268,1.61282,253400000.0
2007-01-05 01:10:00,1.61278,1.61284,1.61263,1.61283,264500003.0
2007-01-05 01:11:00,1.61288,1.61288,1.61264,1.61279,312300000.0
2007-01-05 01:12:00,1.61268,1.61284,1.61261,1.61277,242500001.0
2007-01-05 01:13:00,1.61282,1.61288,1.61256,1.61256,133599998.0
2007-01-05 01:14:00,1.61271,1.6129,1.61269,1.61285,338199999.0
2007-01-05 01:15:00,1.61283,1.61283,1.61265,1.61265,163600000.0
2007-01-05 01:16:00,1.61256,1.61273,1.61256,1.61273,75900001.0
2007-01-05 01:17:00,1.61269,1.61282,1.61228,1.6126,356300005.0
2007-01-05 01:18:00,1.6127,1.61288,1.6127,1.6128,248100002.0
2007-01-05 01:19:00,1.61273,1.61283,1.61255,1.61271,137400000.0
2007-01-05 01:20:00,1.61277,1.61279,1.61264,1.61268,278000004.0
2007-01-05 01:21:00,1.61282,1.61289,1.61277,1.61289,228300000.0
2007-01-05 01:22:00,1.61301,1.61324,1.61301,1.61318,339200002.0
2007-01-05 01:23:00,1.61296,1.61309,1.61292,1.61303,202699997.0
2007-01-05 01:24:00,1.61281,1.61298,1.61281,1.61298,74299999.0
2007-01-05 01:25:00,1.61288,1.61308,1.61282,1.61296,197099999.0
2007-01-05 01:26:00,1.61302,1.61302,1.61294,1.61294,63100001.0
2007-01-05 01:27:00,1.61268,1.61287,1.61267,1.61285,554799997.0
2007-01-05 01:28:00,1.61276,1.61295,1.61276,1.61283,244399995.0
2007-01-05 01:29:00,1.61279,1.61279,1.61258,1.61258,67400000.0
2007-01-05 01:30:00,1.6127,1.61281,1.61256,1.61278,381100007.0
2007-01-05 01:31:00,1.61264,1.61276,1.61261,1.61271,70400000.0
2007-01-05 01:32:00,1.61277,1.61283,1.61259,1.61272,412000004.0
2007-01-05 01:33:00,1.61268,1.61284,1.61268,1.61269,126200000.0
2007-01-05 01:34:00,1.6127,1.61285,1.6125,1.61274,356200001.0
2007-01-05 01:35:00,1.61275,1.61275,1.6126,1.6126,72699998.0
2007-01-05 01:36:00,1.61275,1.6128,1.61259,1.61261,140199999.0
2007-01-05 01:37:00,1.61266,1.61288,1.61266,1.61288,220700002.0
2007-01-05 01:38:00,1.61295,1.61295,1.61277,1.6129,379200004.0
2007-01-05 01:39:00,1.61276,1.6129,1.61268,1.6128,263800003.0
2007-01-05 01:40:00,1.61292,1.61292,1.61275,1.61288,69500001.0
2007-01-05 01:41:00,1.61287,1.61295,1.61275,1.6129,133900001.0
2007-01-05 01:42:00,1.6129,1.61298,1.61283,1.61286,131999999.0
2007-01-05 01:43:00,1.61295,1.61295,1.6128,1.6128,204499995.0
2007-01-05 01:44:00,1.61289,1.61302,1.61286,1.61288,277699998.0
2007-01-05 01:45:00,1.61297,1.6132,1.61287,1.61306,270499994.0
2007-01-05 01:46:00,1.61305,1.61312,1.61292,1.61307,240900003.0
2007-01-05 01:47:00,1.61307,1.61311,1.61298,1.61298,259500003.0
2007-01-05 01:48:00,1.61312,1.61317,1.61291,1.61291,336400004.0
2007-01-05 01:49:00,1.61283,1.61293,1.6127,1.61279,205299998.0
2007-01-05 01:50:00,1.61284,1.61298,1.61281,1.61296,186500002.0
2007-01-05 01:51:00,1.6129,1.61304,1.61286,1.61293,171999998.0
2007-01-05 01:52:00,1.61303,1.61303,1.61278,1.61292,77900001.0
2007-01-05 01:53:00,1.613,1.613,1.61276,1.61283,194200001.0
2007-01-05 01:54:00,1.61297,1.61297,1.61274,1.61285,214899994.0
2007-01-05 01:55:00,1.61294,1.61307,1.61277,1.61285,241599999.0
2007-01-05 01:56:00,1.61292,1.61302,1.61276,1.61276,282099998.0
2007-01-05 01:57:00,1.61292,1.61305,1.61292,1.61305,56000000.0
2007-01-05 01:58:00,1.6129,1.61305,1.61281,1.61281,89600000.0
2007-01-05 01:59:00,1.61288,1.61307,1.61288,1.61307,226099998.0
2007-01-05 02:00:00,1.61298,1.61298,1.61264,1.61269,116200001.0
2007-01-05 02:01:00,1.61283,1.61298,1.61283,1.61298,105299997.0
2007-01-05 02:02:00,1.61275,1.61293,1.61271,1.6129,316899999.0
2007-01-05 02:03:00,1.61296,1.61318,1.61288,1.61308,263300000.0
2007-01-05 02:04:00,1.61313,1.61313,1.61289,1.61302,423999999.0
2007-01-05 02:05:00,1.613,1.61305,1.61277,1.61277,199300000.0
2007-01-05 02:06:00,1.61289,1.61305,1.61289,1.61305,267800001.0
2007-01-05 02:07:00,1.613,1.61308,1.61283,1.61304,636600005.0
2007-01-05 02:08:00,1.61305,1.61305,1.61272,1.61272,199900004.0
2007-01-05 02:09:00,1.61293,1.61304,1.61288,1.61299,182599999.0
2007-01-05 02:10:00,1.61295,1.61307,1.61287,1.61297,209999999.0
2007-01-05 02:11:00,1.61288,1.61302,1.61278,1.61292,426199995.0
2007-01-05 02:12:00,1.61285,1.6131,1.61285,1.61294,220100000.0
2007-01-05 02:13:00,1.6129,1.61304,1.6129,1.61304,199500001.0
2007-01-05 02:14:00,1.61303,1.61316,1.61293,1.61314,559400001.0
2007-01-05 02:15:00,1.6131,1.61315,1.61292,1.61292,252500003.0
2007-01-05 02:16:00,1.61303,1.61303,1.61287,1.61287,72699999.0
2007-01-05 02:17:00,1.61298,1.61307,1.61282,1.61299,248500001.0
2007-01-05 02:18:00,1.61309,1.61309,1.61296,1.61296,117800002.0
2007-01-05 02:19:00,1.61297,1.61314,1.61291,1.61302,287700007.0
2007-01-05 02:20:00,1.61298,1.61316,1.6129,1.61303,352399997.0
2007-01-05 02:21:00,1.6131,1.61318,1.61296,1.61312,259300001.0
2007-01-05 02:22:00,1.61297,1.61313,1.61294,1.61305,429499998.0
2007-01-05 02:23:00,1.61302,1.6131,1.61288,1.61305,313800000.0
2007-01-05 02:24:00,1.61309,1.61314,1.6129,1.6131,424400004.0
2007-01-05 02:25:00,1.61298,1.61307,1.61293,1.61304,245900004.0
2007-01-05 02:26:00,1.61293,1.61304,1.61291,1.61301,130100000.0
2007-01-05 02:27:00,1.61307,1.61309,1.61285,1.61288,254599998.0
2007-01-05 02:28:00,1.61293,1.61307,1.61281,1.61284,338800001.0
2007-01-05 02:29:00,1.61285,1.61305,1.61278,1.61298,372200002.0
2007-01-05 02:30:00,1.61278,1.6131,1.61278,1.6131,114800002.0
2007-01-05 02:31:00,1.61308,1.61311,1.61292,1.61299,156900002.0
2007-01-05 02:32:00,1.61305,1.6131,1.61288,1.61288,340800004.0
2007-01-05 02:33:00,1.61287,1.613,1.6128,1.61296,295400000.0
2007-01-05 02:34:00,1.61287,1.61305,1.61286,1.61289,340700000.0
2007-01-05 02:35:00,1.61309,1.61309,1.61272,1.61282,485599997.0
2007-01-05 02:36:00,1.61285,1.61297,1.61265,1.61265,176000001.0
2007-01-05 02:37:00,1.61267,1.61285,1.61266,1.61281,265999999.0
2007-01-05 02:38:00,1.61277,1.61282,1.61265,1.6127,184900001.0
2007-01-05 02:39:00,1.61248,1.6127,1.61216,1.61254,278600000.0
2007-01-05 02:40:00,1.61287,1.61287,1.61284,1.61284,31200000.0
2007-01-05 02:41:00,1.61277,1.61279,1.61256,1.61256,373000001.0
2007-01-05 02:42:00,1.61275,1.6128,1.61261,1.61269,360999996.0
2007-01-05 02:43:00,1.61289,1.61291,1.61284,1.61286,187599998.0
2007-01-05 02:44:00,1.61275,1.61293,1.6127,1.61293,183100001.0
2007-01-05 02:45:00,1.61276,1.61292,1.61274,1.61282,296800000.0
2007-01-05 02:46:00,1.61288,1.6129,1.61264,1.61267,372400001.0
2007-01-05 02:47:00,1.61282,1.61293,1.61265,1.61284,309200003.0
2007-01-05 02:48:00,1.61295,1.61298,1.61275,1.61282,205400000.0
2007-01-05 02:49:00,1.61295,1.61312,1.61287,1.61299,402900000.0
2007-01-05 02:50:00,1.61285,1.61296,1.61285,1.61296,41600000.0
2007-01-05 02:51:00,1.61292,1.61301,1.61278,1.61292,327200002.0
2007-01-05 02:52:00,1.61298,1.61315,1.61286,1.6129,253499998.0
2007-01-05 02:53:00,1.61295,1.61297,1.61275,1.61275,294700000.0
2007-01-05 02:54:00,1.61272,1.61287,1.61265,1.61272,343799999.0
2007-01-05 02:55:00,1.61277,1.61287,1.61238,1.61243,292900002.0
2007-01-05 02:56:00,1.61237,1.61255,1.61211,1.61232,299600005.0
2007-01-05 02:57:00,1.61213,1.61226,1.61185,1.61207,253400002.0
2007-01-05 02:58:00,1.61207,1.61219,1.61192,1.61192,252099997.0
2007-01-05 02:59:00,1.61202,1.6122,1.61202,1.61213,241799996.0
2007-01-05 03:00:00,1.61203,1.61223,1.612,1.61223,152800002.0
2007-01-05 03:01:00,1.61213,1.61213,1.6119,1.6119,462700003.0
2007-01-05 03:02:00,1.61179,1.61207,1.61161,1.6118,299600003.0
2007-01-05 03:03:00,1.61192,1.61207,1.61184,1.61184,409299995.0
2007-01-05 03:04:00,1.612,1.61216,1.61189,1.61195,282799994.0
2007-01-05 03:05:00,1.61212,1.6122,1.61197,1.61203,377200002.0
2007-01-05 03:06:00,1.61203,1.61209,1.61202,1.61206,88500000.0
2007-01-05 03:07:00,1.61192,1.61197,1.61179,1.61183,165599999.0
2007-01-05 03:08:00,1.61175,1.61175,1.6114,1.6114,270300002.0
2007-01-05 03:09:00,1.61152,1.61156,1.61137,1.61137,232299999.0
2007-01-05 03:10:00,1.61165,1.61172,1.61151,1.61169,427300002.0
2007-01-05 03:11:00,1.61144,1.61171,1.61144,1.61159,245800004.0
2007-01-05 03:12:00,1.61153,1.61168,1.61144,1.61166,445999996.0
2007-01-05 03:13:00,1.61162,1.61162,1.61141,1.61152,74400001.0
2007-01-05 03:14:00,1.61155,1.61168,1.61142,1.61159,168200001.0
2007-01-05 03:15:00,1.61157,1.61162,1.61147,1.61147,110300002.0
2007-01-05 03:16:00,1.61161,1.61181,1.6113,1.61144,200199996.0
2007-01-05 03:17:00,1.61146,1.61153,1.61132,1.61143,58400000.0
2007-01-05 03:18:00,1.6115,1.6116,1.61133,1.61141,331400002.0
2007-01-05 03:19:00,1.61143,1.61154,1.61138,1.61149,249300005.0
2007-01-05 03:20:00,1.61148,1.61155,1.61137,1.61148,88800000.0
2007-01-05 03:21:00,1.61127,1.6114,1.61124,1.61129,88499998.0
2007-01-05 03:22:00,1.61139,1.61152,1.61129,1.61135,220400000.0
2007-01-05 03:23:00,1.61133,1.61147,1.61112,1.6112,235100004.0
2007-01-05 03:24:00,1.61129,1.61138,1.61116,1.61128,267199997.0
2007-01-05 03:25:00,1.61117,1.61136,1.61112,1.61112,210599998.0
2007-01-05 03:26:00,1.61119,1.61132,1.61114,1.61114,88300000.0
2007-01-05 03:27:00,1.61128,1.61141,1.61124,1.61135,266900001.0
2007-01-05 03:28:00,1.61133,1.61142,1.61129,1.61132,200700000.0
2007-01-05 03:29:00,1.61138,1.61143,1.61117,1.61131,265100005.0
2007-01-05 03:30:00,1.61129,1.61142,1.61121,1.61126,340000000.0
2007-01-05 03:31:00,1.61119,1.61141,1.61119,1.61136,245300004.0
2007-01-05 03:32:00,1.61123,1.61138,1.61109,1.61122,343900000.0
2007-01-05 03:33:00,1.61123,1.61123,1.61098,1.61106,207800003.0
2007-01-05 03:34:00,1.61117,1.61123,1.61098,1.61115,381300001.0
2007-01-05 03:35:00,1.61106,1.6112,1.61102,1.61118,191700000.0
2007-01-05 03:36:00,1.61102,1.61124,1.61102,1.61115,225700002.0
2007-01-05 03:37:00,1.61115,1.61124,1.61101,1.61101,255100002.0
2007-01-05 03:38:00,1.61108,1.61117,1.61101,1.61111,452100001.0
2007-01-05 03:39:00,1.61119,1.61121,1.61102,1.61117,242600002.0
2007-01-05 03:40:00,1.61117,1.61122,1.61094,1.61094,317599999.0
2007-01-05 03:41:00,1.61086,1.61117,1.61086,1.61117,268600000.0
2007-01-05 03:42:00,1.61118,1.61119,1.61101,1.61111,276799998.0
2007-01-05 03:43:00,1.61093,1.61114,1.61086,1.611,291400002.0
2007-01-05 03:44:00,1.61101,1.61128,1.61101,1.61128,133800000.0
2007-01-05 03:45:00,1.6113,1.6113,1.61104,1.61105,325900002.0
2007-01-05 03:46:00,1.61098,1.61122,1.61091,1.61122,200599999.0
2007-01-05 03:47:00,1.61117,1.61129,1.61108,1.61127,280500001.0
2007-01-05 03:48:00,1.61125,1.61125,1.61101,1.61101,124200004.0
2007-01-05 03:49:00,1.61115,1.6112,1.61102,1.61108,132499998.0
2007-01-05 03:50:00,1.6112,1.61125,1.61111,1.61118,173200002.0
2007-01-05 03:51:00,1.61123,1.61123,1.61105,1.61113,269800001.0
2007-01-05 03:52:00,1.61104,1.61118,1.61099,1.61114,90400000.0
2007-01-05 03:53:00,1.61116,1.61116,1.61103,1.61109,153400000.0
2007-01-05 03:54:00,1.61108,1.61113,1.61099,1.61112,93500002.0
2007-01-05 03:55:00,1.611,1.61113,1.61084,1.61101,263600000.0
2007-01-05 03:56:00,1.61104,1.61112,1.61091,1.611,190700002.0
2007-01-05 03:57:00,1.61105,1.61105,1.61086,1.61097,250599999.0
2007-01-05 03:58:00,1.61081,1.611,1.61078,1.61095,353800006.0
2007-01-05 03:59:00,1.61073,1.61099,1.61073,1.61099,368400005.0
2007-01-05 04:00:00,1.61105,1.61105,1.61092,1.61092,147000002.0
2007-01-05 04:01:00,1.61096,1.61097,1.61075,1.61082,444199998.0
2007-01-05 04:02:00,1.61089,1.61101,1.61087,1.61093,376100006.0
2007-01-05 04:03:00,1.61087,1.61102,1.61072,1.61072,365099996.0
2007-01-05 04:04:00,1.61075,1.61099,1.61075,1.61095,397699990.0
2007-01-05 04:05:00,1.61092,1.61103,1.61084,1.61103,218900002.0
2007-01-05 04:06:00,1.61095,1.61103,1.61084,1.61096,350699999.0
2007-01-05 04:07:00,1.61085,1.61104,1.6107,1.61104,583699999.0
2007-01-05 04:08:00,1.611,1.61105,1.61083,1.61097,140100000.0
2007-01-05 04:09:00,1.61089,1.61103,1.61068,1.61085,107000000.0
2007-01-05 04:10:00,1.61082,1.61102,1.61082,1.61102,196500002.0
2007-01-05 04:11:00,1.61082,1.61097,1.61058,1.61068,419799996.0
2007-01-05 04:12:00,1.61062,1.61074,1.61062,1.61074,73499999.0
2007-01-05 04:13:00,1.61075,1.61075,1.61053,1.61059,239499996.0
2007-01-05 04:14:00,1.61061,1.61062,1.61042,1.61042,139700000.0
2007-01-05 04:15:00,1.61057,1.61063,1.61057,1.61063,87900000.0
2007-01-05 04:16:00,1.61064,1.61075,1.61047,1.61057,318899997.0
2007-01-05 04:17:00,1.61053,1.61067,1.61048,1.61058,302000004.0
2007-01-05 04:18:00,1.61015,1.61049,1.61005,1.61033,257399995.0
2007-01-05 04:19:00,1.61059,1.61074,1.61041,1.61041,346500002.0
2007-01-05 04:20:00,1.61045,1.61056,1.6103,1.61046,87399998.0
2007-01-05 04:21:00,1.61053,1.61062,1.61039,1.6105,305199997.0
2007-01-05 04:22:00,1.61033,1.61044,1.6102,1.61035,327399999.0
2007-01-05 04:23:00,1.61035,1.6105,1.61021,1.61029,445200000.0
2007-01-05 04:24:00,1.61042,1.61042,1.60992,1.61006,307500000.0
2007-01-05 04:25:00,1.61039,1.61052,1.61026,1.61048,279600004.0
2007-01-05 04:26:00,1.61054,1.61054,1.61036,1.61044,404500002.0
2007-01-05 04:27:00,1.6105,1.6105,1.61045,1.61045,75799999.0
2007-01-05 04:28:00,1.61048,1.61061,1.6104,1.61051,198299999.0
2007-01-05 04:29:00,1.61068,1.61072,1.61055,1.61055,54700000.0
2007-01-05 04:30:00,1.61076,1.61086,1.61062,1.61072,59499999.0
2007-01-05 04:31:00,1.61084,1.61086,1.61075,1.6108,101399998.0
2007-01-05 04:32:00,1.61069,1.61085,1.61064,1.61075,254099999.0
2007-01-05 04:33:00,1.61061,1.61084,1.61061,1.61072,551000005.0
2007-01-05 04:34:00,1.6106,1.6107,1.6106,1.6107,8600000.0
2007-01-05 04:35:00,1.61067,1.61069,1.61047,1.6106,188299998.0
2007-01-05 04:36:00,1.6107,1.6107,1.61065,1.61065,16800000.0
2007-01-05 04:37:00,1.6107,1.6107,1.61044,1.61045,295199998.0
2007-01-05 04:38:00,1.61051,1.6107,1.61051,1.6107,315400003.0
2007-01-05 04:39:00,1.61046,1.61064,1.60991,1.61009,344899999.0
2007-01-05 04:40:00,1.61027,1.61039,1.60995,1.60995,279399998.0
2007-01-05 04:41:00,1.61051,1.61063,1.61042,1.61056,96700002.0
2007-01-05 04:42:00,1.61053,1.61073,1.61053,1.61065,318599999.0
2007-01-05 04:43:00,1.61066,1.61071,1.61045,1.61049,197100002.0
2007-01-05 04:44:00,1.6106,1.61065,1.6106,1.61065,23200000.0
2007-01-05 04:45:00,1.61043,1.61068,1.61036,1.61052,303999999.0
2007-01-05 04:46:00,1.61069,1.61075,1.6105,1.61058,333500002.0
2007-01-05 04:47:00,1.61065,1.6107,1.61045,1.61057,184900001.0
2007-01-05 04:48:00,1.61048,1.61075,1.61042,1.61049,286300000.0
2007-01-05 04:49:00,1.6107,1.6107,1.61041,1.61048,251000000.0
2007-01-05 04:50:00,1.61055,1.61065,1.61031,1.6106,504400003.0
2007-01-05 04:51:00,1.61058,1.61058,1.61047,1.61047,65500002.0
2007-01-05 04:52:00,1.61051,1.61058,1.61048,1.61058,112600002.0
2007-01-05 04:53:00,1.61034,1.61064,1.61034,1.61064,83100002.0
2007-01-05 04:54:00,1.61041,1.61061,1.6104,1.61055,347399998.0
2007-01-05 04:55:00,1.61048,1.61071,1.61048,1.61071,90099998.0
2007-01-05 04:56:00,1.61065,1.61065,1.61045,1.61049,306400005.0
2007-01-05 04:57:00,1.61062,1.61075,1.61053,1.61067,320400001.0
2007-01-05 04:58:00,1.61074,1.61084,1.61062,1.61069,392199995.0
2007-01-05 04:59:00,1.61068,1.61079,1.61061,1.61074,90599998.0
2007-01-05 05:00:00,1.6107,1.61082,1.61061,1.61079,246100003.0
2007-01-05 05:01:00,1.61088,1.61105,1.61076,1.61087,261900001.0
2007-01-05 05:02:00,1.61073,1.61101,1.61069,1.61074,383500006.0
2007-01-05 05:03:00,1.61073,1.61079,1.61031,1.61031,280500000.0
2007-01-05 05:04:00,1.61036,1.61046,1.61022,1.61032,255500001.0
2007-01-05 05:05:00,1.61036,1.61038,1.61027,1.61033,98500003.0
2007-01-05 05:06:00,1.61026,1.61041,1.61022,1.61022,224000000.0
2007-01-05 05:07:00,1.61035,1.61037,1.61019,1.61019,410100000.0
2007-01-05 05:08:00,1.61014,1.61031,1.61008,1.61015,414000001.0
2007-01-05 05:09:00,1.61011,1.61025,1.61004,1.61025,222100000.0
2007-01-05 05:10:00,1.61012,1.61017,1.61001,1.6101,358499999.0
2007-01-05 05:11:00,1.61017,1.61025,1.61,1.61015,269100001.0
2007-01-05 05:12:00,1.61017,1.61023,1.60999,1.61015,256800003.0
2007-01-05 05:13:00,1.61026,1.61035,1.6102,1.61035,222800001.0
2007-01-05 05:14:00,1.61038,1.61038,1.61013,1.61013,195999998.0
2007-01-05 05:15:00,1.61012,1.6103,1.60998,1.6103,222199999.0
2007-01-05 05:16:00,1.61015,1.6103,1.61015,1.6103,178100003.0
2007-01-05 05:17:00,1.61023,1.61031,1.61017,1.61024,65500001.0
2007-01-05 05:18:00,1.61025,1.61032,1.61011,1.6102,239399998.0
2007-01-05 05:19:00,1.6102,1.61029,1.61005,1.61022,265399999.0
2007-01-05 05:20:00,1.61003,1.61016,1.61003,1.61016,87900000.0
2007-01-05 05:21:00,1.61008,1.61008,1.60977,1.60977,337299999.0
2007-01-05 05:22:00,1.61009,1.61019,1.61002,1.61004,119200001.0
2007-01-05 05:23:00,1.61006,1.61018,1.60998,1.61005,223799998.0
2007-01-05 05:24:00,1.61008,1.61025,1.6099,1.61015,393800003.0
2007-01-05 05:25:00,1.61011,1.61033,1.61009,1.61033,455400001.0
2007-01-05 05:26:00,1.61022,1.61038,1.61019,1.61031,236700001.0
2007-01-05 05:27:00,1.6102,1.6103,1.61002,1.61009,240100002.0
2007-01-05 05:28:00,1.61008,1.61026,1.60999,1.61021,144100001.0
2007-01-05 05:29:00,1.61022,1.61031,1.61018,1.61031,47900000.0
2007-01-05 05:30:00,1.6102,1.6103,1.6102,1.6103,59900002.0
2007-01-05 05:31:00,1.6103,1.61035,1.6103,1.61035,39199999.0
2007-01-05 05:32:00,1.6103,1.61037,1.6102,1.61023,405900003.0
2007-01-05 05:33:00,1.61012,1.6104,1.61012,1.61039,161499999.0
2007-01-05 05:34:00,1.61034,1.61039,1.61017,1.61032,142999999.0
2007-01-05 05:35:00,1.61031,1.61042,1.61028,1.61042,239399998.0
2007-01-05 05:36:00,1.61017,1.61043,1.61017,1.61038,223000000.0
2007-01-05 05:37:00,1.61035,1.61039,1.61012,1.61012,208799999.0
2007-01-05 05:38:00,1.61033,1.61039,1.61016,1.61016,58400000.0
2007-01-05 05:39:00,1.61027,1.61033,1.6101,1.6101,252199997.0
2007-01-05 05:40:00,1.61025,1.61034,1.6101,1.6101,291800000.0
2007-01-05 05:41:00,1.61026,1.61029,1.61012,1.61022,296499997.0
2007-01-05 05:42:00,1.61017,1.61026,1.61002,1.61012,212100000.0
2007-01-05 05:43:00,1.61001,1.61032,1.61001,1.61032,231100001.0
2007-01-05 05:44:00,1.61035,1.61035,1.61013,1.61013,127800002.0
2007-01-05 05:45:00,1.61017,1.6103,1.61015,1.61023,175799996.0
2007-01-05 05:46:00,1.61013,1.61022,1.60996,1.60996,255500001.0
2007-01-05 05:47:00,1.61017,1.61025,1.61,1.6102,279200006.0
2007-01-05 05:48:00,1.61024,1.61034,1.61008,1.61008,455100004.0
2007-01-05 05:49:00,1.61014,1.6104,1.61008,1.61008,500399995.0
2007-01-05 05:50:00,1.61024,1.61033,1.61008,1.61032,385300003.0
2007-01-05 05:51:00,1.61028,1.61033,1.61014,1.61024,352699998.0
2007-01-05 05:52:00,1.61014,1.61033,1.6101,1.61028,348099996.0
2007-01-05 05:53:00,1.61016,1.61033,1.61012,1.61028,444900006.0
2007-01-05 05:54:00,1.60971,1.61004,1.60971,1.60996,332100000.0
2007-01-05 05:55:00,1.61025,1.61035,1.6101,1.6102,257600005.0
2007-01-05 05:56:00,1.6103,1.61033,1.61021,1.61024,140699996.0
2007-01-05 05:57:00,1.61014,1.61027,1.61007,1.61025,172799997.0
2007-01-05 05:58:00,1.61014,1.61024,1.60997,1.61024,329899999.0
2007-01-05 05:59:00,1.61033,1.61042,1.61025,1.61039,307199999.0
2007-01-05 06:00:00,1.61025,1.61039,1.61012,1.61038,147000001.0
2007-01-05 06:01:00,1.61029,1.61043,1.61017,1.61029,325199997.0
2007-01-05 06:02:00,1.6102,1.6103,1.6102,1.6103,144900000.0
2007-01-05 06:03:00,1.61017,1.61028,1.61013,1.61018,350400001.0
2007-01-05 06:04:00,1.6099,1.61012,1.6099,1.61005,332799998.0
2007-01-05 06:05:00,1.6101,1.61017,1.60998,1.61004,142399999.0
2007-01-05 06:06:00,1.61025,1.61025,1.61007,1.6101,367899999.0
2007-01-05 06:07:00,1.61,1.6101,1.60948,1.60953,464799996.0
2007-01-05 06:08:00,1.61009,1.61025,1.60991,1.60991,170400000.0
2007-01-05 06:09:00,1.61022,1.61042,1.61014,1.61035,352800006.0
2007-01-05 06:10:00,1.6103,1.6103,1.61006,1.61006,301800005.0
2007-01-05 06:11:00,1.6103,1.61038,1.61017,1.6103,248400004.0
2007-01-05 06:12:00,1.61025,1.61035,1.6101,1.61025,324499995.0
2007-01-05 06:13:00,1.61032,1.61041,1.61024,1.61029,138000002.0
2007-01-05 06:14:00,1.61041,1.61041,1.61017,1.61023,187700003.0
2007-01-05 06:15:00,1.61027,1.61033,1.6102,1.61027,63600000.0
2007-01-05 06:16:00,1.61018,1.61029,1.61008,1.61024,287100001.0
2007-01-05 06:17:00,1.61022,1.61031,1.61016,1.61027,180200003.0
2007-01-05 06:18:00,1.61019,1.6103,1.61009,1.61012,442299999.0
2007-01-05 06:19:00,1.61009,1.61025,1.61001,1.61015,231899997.0
2007-01-05 06:20:00,1.61023,1.61023,1.61,1.61008,309800003.0
2007-01-05 06:21:00,1.61023,1.61034,1.61012,1.61034,355900006.0
2007-01-05 06:22:00,1.61033,1.61033,1.61007,1.61007,305500003.0
2007-01-05 06:23:00,1.61027,1.61038,1.61,1.6102,578799999.0
2007-01-05 06:24:00,1.61035,1.61037,1.61013,1.61029,155600000.0
2007-01-05 06:25:00,1.61032,1.61042,1.61019,1.61019,290699998.0
2007-01-05 06:26:00,1.61037,1.61043,1.61014,1.61023,276299999.0
2007-01-05 06:27:00,1.61042,1.61047,1.61031,1.61038,214499999.0
2007-01-05 06:28:00,1.61038,1.61046,1.61016,1.61028,316400005.0
2007-01-05 06:29:00,1.61036,1.61041,1.61026,1.61041,182799999.0
2007-01-05 06:30:00,1.61033,1.61033,1.61011,1.61027,223800002.0
2007-01-05 06:31:00,1.61035,1.61035,1.61019,1.61019,58300000.0
2007-01-05 06:32:00,1.6102,1.61032,1.61017,1.61027,277299999.0
2007-01-05 06:33:00,1.61022,1.61036,1.61015,1.61032,242900002.0
2007-01-05 06:34:00,1.61027,1.61035,1.61013,1.6103,240100002.0
2007-01-05 06:35:00,1.61024,1.61036,1.61015,1.61019,297699999.0
2007-01-05 06:36:00,1.61018,1.6103,1.61007,1.61023,193200004.0
2007-01-05 06:37:00,1.61031,1.61031,1.61018,1.61019,191100003.0
2007-01-05 06:38:00,1.61027,1.61037,1.61017,1.61024,134299999.0
2007-01-05 06:39:00,1.61011,1.61035,1.61011,1.61018,240400002.0
2007-01-05 06:40:00,1.61019,1.61039,1.61019,1.61037,451999997.0
2007-01-05 06:41:00,1.61032,1.61042,1.61018,1.61028,89500000.0
2007-01-05 06:42:00,1.6103,1.61035,1.6102,1.61029,322599996.0
2007-01-05 06:43:00,1.61038,1.61042,1.61019,1.61029,325800003.0
2007-01-05 06:44:00,1.6103,1.6104,1.61027,1.6104,85700000.0
2007-01-05 06:45:00,1.61044,1.61044,1.6102,1.61035,322599995.0
2007-01-05 06:46:00,1.61025,1.6104,1.61015,1.61029,316399999.0
2007-01-05 06:47:00,1.61025,1.61035,1.61025,1.61035,59800000.0
2007-01-05 06:48:00,1.61035,1.61041,1.61027,1.61033,392700001.0
2007-01-05 06:49:00,1.61036,1.61045,1.61024,1.61032,162300003.0
2007-01-05 06:50:00,1.6102,1.61045,1.6102,1.61043,241799999.0
2007-01-05 06:51:00,1.6103,1.6104,1.6103,1.6104,77900002.0
2007-01-05 06:52:00,1.61043,1.61045,1.61022,1.61038,211200002.0
2007-01-05 06:53:00,1.61038,1.61039,1.61018,1.61029,241400003.0
2007-01-05 06:54:00,1.61023,1.61048,1.61023,1.6104,254100000.0
2007-01-05 06:55:00,1.61046,1.61049,1.61029,1.61034,231600002.0
2007-01-05 06:56:00,1.61031,1.61056,1.61031,1.61056,162400001.0
2007-01-05 06:57:00,1.61049,1.61063,1.61042,1.61058,306299999.0
2007-01-05 06:58:00,1.61059,1.61064,1.61055,1.6106,179000000.0
2007-01-05 06:59:00,1.61057,1.61069,1.61047,1.61054,308700002.0
2007-01-05 07:00:00,1.61068,1.61072,1.61044,1.61061,475000002.0
2007-01-05 07:01:00,1.61045,1.61061,1.61036,1.61061,219200003.0
2007-01-05 07:02:00,1.61058,1.61061,1.61042,1.6105,350600000.0
2007-01-05 07:03:00,1.61044,1.61057,1.61039,1.61048,170600003.0
2007-01-05 07:04:00,1.61013,1.61051,1.61013,1.61051,323800001.0
2007-01-05 07:05:00,1.61059,1.61073,1.61052,1.61073,133200000.0
2007-01-05 07:06:00,1.61066,1.6107,1.6105,1.61068,343700005.0
2007-01-05 07:07:00,1.61055,1.61072,1.61051,1.61056,235100002.0
2007-01-05 07:08:00,1.61055,1.61055,1.6104,1.6104,28000000.0
2007-01-05 07:09:00,1.61051,1.61068,1.61042,1.61055,305099998.0
2007-01-05 07:10:00,1.61052,1.6106,1.61037,1.61047,103800002.0
2007-01-05 07:11:00,1.61059,1.61071,1.61049,1.61053,218799999.0
2007-01-05 07:12:00,1.61031,1.61056,1.61019,1.61029,424400001.0
2007-01-05 07:13:00,1.61038,1.61069,1.61029,1.61063,361300005.0
2007-01-05 07:14:00,1.61058,1.61072,1.61048,1.61062,63300002.0
2007-01-05 07:15:00,1.61069,1.61073,1.61053,1.61062,334900001.0
2007-01-05 07:16:00,1.61037,1.61059,1.61037,1.61059,151799999.0
2007-01-05 07:17:00,1.61059,1.61067,1.61044,1.61067,363899998.0
2007-01-05 07:18:00,1.61052,1.61067,1.6105,1.61058,203199999.0
2007-01-05 07:19:00,1.61057,1.61064,1.61043,1.6106,319299997.0
2007-01-05 07:20:00,1.6105,1.61073,1.6105,1.61067,322700003.0
2007-01-05 07:21:00,1.61068,1.61068,1.61045,1.61048,320100002.0
2007-01-05 07:22:00,1.61055,1.61075,1.61041,1.61068,260299999.0
2007-01-05 07:23:00,1.61054,1.61067,1.61054,1.61067,45600000.0
2007-01-05 07:24:00,1.61071,1.61076,1.61055,1.61055,241899996.0
2007-01-05 07:25:00,1.61056,1.61077,1.61056,1.61077,365200004.0
2007-01-05 07:26:00,1.61071,1.61082,1.61044,1.61076,236200001.0
2007-01-05 07:27:00,1.61079,1.61079,1.61057,1.61066,243299999.0
2007-01-05 07:28:00,1.61078,1.61087,1.61075,1.61086,234200001.0
2007-01-05 07:29:00,1.61085,1.61108,1.61085,1.61108,135999996.0
2007-01-05 07:30:00,1.61093,1.61093,1.61078,1.61091,273800001.0
2007-01-05 07:31:00,1.61088,1.61097,1.61083,1.61085,138200002.0
2007-01-05 07:32:00,1.61093,1.61101,1.61077,1.61092,371000000.0
2007-01-05 07:33:00,1.6109,1.61095,1.61074,1.61088,221100001.0
2007-01-05 07:34:00,1.61079,1.61092,1.61071,1.61085,351500004.0
2007-01-05 07:35:00,1.6107,1.61093,1.6107,1.61093,208300000.0
2007-01-05 07:36:00,1.6108,1.61092,1.6108,1.61092,50900000.0
2007-01-05 07:37:00,1.6109,1.6109,1.61085,1.61085,55099999.0
2007-01-05 07:38:00,1.61087,1.61088,1.61077,1.61078,59299999.0
2007-01-05 07:39:00,1.61083,1.61091,1.61077,1.61084,83100000.0
2007-01-05 07:40:00,1.61046,1.6108,1.61038,1.61068,462999999.0
2007-01-05 07:41:00,1.6108,1.61086,1.61052,1.61072,231299998.0
2007-01-05 07:42:00,1.61063,1.61086,1.6106,1.61086,286700001.0
2007-01-05 07:43:00,1.61072,1.61072,1.61003,1.61011,323299997.0
2007-01-05 07:44:00,1.61045,1.61081,1.61045,1.61062,403200003.0
2007-01-05 07:45:00,1.61083,1.61083,1.61067,1.61067,220700000.0
2007-01-05 07:46:00,1.61073,1.61082,1.61055,1.61071,252199997.0
2007-01-05 07:47:00,1.61068,1.61083,1.61068,1.6108,376499999.0
2007-01-05 07:48:00,1.61072,1.61082,1.61065,1.61075,308599998.0
2007-01-05 07:49:00,1.61069,1.61085,1.61069,1.6107,232599999.0
2007-01-05 07:50:00,1.6108,1.6108,1.6107,1.6107,81699998.0
2007-01-05 07:51:00,1.61074,1.61082,1.61052,1.61064,380900003.0
2007-01-05 07:52:00,1.61058,1.61072,1.61053,1.61053,193200000.0
2007-01-05 07:53:00,1.6105,1.61065,1.6105,1.61065,111700001.0
2007-01-05 07:54:00,1.6106,1.61077,1.6104,1.61067,273200003.0
2007-01-05 07:55:00,1.61064,1.61064,1.61045,1.61053,64900000.0
2007-01-05 07:56:00,1.61056,1.61062,1.6105,1.61052,190000002.0
2007-01-05 07:57:00,1.61045,1.61064,1.61045,1.61049,178100001.0
2007-01-05 07:58:00,1.61058,1.61058,1.61041,1.61051,123300000.0
2007-01-05 07:59:00,1.61051,1.61063,1.61046,1.61059,342199994.0
2007-01-05 08:00:00,1.61047,1.61047,1.61031,1.61033,59600000.0
2007-01-05 08:01:00,1.6103,1.61053,1.61026,1.61045,460600000.0
2007-01-05 08:02:00,1.61045,1.6105,1.61024,1.61034,199699998.0
2007-01-05 08:03:00,1.61034,1.61048,1.61019,1.6103,380900010.0
2007-01-05 08:04:00,1.6103,1.6104,1.6103,1.6104,135700004.0
2007-01-05 08:05:00,1.61046,1.61049,1.61023,1.61023,347299998.0
2007-01-05 08:06:00,1.6104,1.61055,1.61021,1.61021,325099999.0
2007-01-05 08:07:00,1.61038,1.61055,1.6103,1.61055,404400001.0
2007-01-05 08:08:00,1.61049,1.61053,1.61035,1.6104,214300002.0
2007-01-05 08:09:00,1.61031,1.61053,1.61031,1.61047,245700005.0
2007-01-05 08:10:00,1.6103,1.6105,1.6101,1.61035,133400000.0
2007-01-05 08:11:00,1.61031,1.61059,1.61031,1.61052,182700001.0
2007-01-05 08:12:00,1.61035,1.61047,1.6103,1.6103,56000001.0
2007-01-05 08:13:00,1.61034,1.61055,1.61033,1.61052,293600001.0
2007-01-05 08:14:00,1.61034,1.61049,1.6102,1.61036,256799996.0
2007-01-05 08:15:00,1.61037,1.61054,1.61028,1.61048,402800002.0
2007-01-05 08:16:00,1.61058,1.61065,1.61038,1.61065,282800001.0
2007-01-05 08:17:00,1.61055,1.61055,1.6104,1.6104,44000000.0
2007-01-05 08:18:00,1.61063,1.61063,1.61056,1.61056,41500000.0
2007-01-05 08:19:00,1.61065,1.61065,1.61039,1.6105,284100002.0
2007-01-05 08:20:00,1.61047,1.61055,1.61034,1.6105,129299999.0
2007-01-05 08:21:00,1.61028,1.6106,1.61028,1.61055,296500004.0
2007-01-05 08:22:00,1.61038,1.61053,1.61033,1.61047,73300000.0
2007-01-05 08:23:00,1.61038,1.61061,1.61029,1.61042,459600003.0
2007-01-05 08:24:00,1.61037,1.6105,1.61026,1.6105,321600003.0
2007-01-05 08:25:00,1.61037,1.6105,1.61032,1.61036,169499997.0
2007-01-05 08:26:00,1.61055,1.61055,1.61034,1.6104,219700002.0
2007-01-05 08:27:00,1.61022,1.61055,1.61022,1.61055,190099999.0
2007-01-05 08:28:00,1.61041,1.6106,1.61041,1.61055,254700003.0
2007-01-05 08:29:00,1.61053,1.61063,1.61046,1.61056,221100005.0
2007-01-05 08:30:00,1.61056,1.61056,1.61043,1.61047,145500003.0
2007-01-05 08:31:00,1.6105,1.61065,1.61035,1.61047,259599997.0
2007-01-05 08:32:00,1.61045,1.61067,1.61045,1.61057,173400002.0
2007-01-05 08:33:00,1.6106,1.6107,1.61043,1.61065,217500000.0
2007-01-05 08:34:00,1.61051,1.61064,1.61044,1.61055,174200000.0
2007-01-05 08:35:00,1.6106,1.61065,1.61051,1.61065,69800002.0
2007-01-05 08:36:00,1.61077,1.61083,1.61066,1.61066,300300000.0
2007-01-05 08:37:00,1.61065,1.61076,1.61056,1.61071,226600000.0
2007-01-05 08:38:00,1.61066,1.61066,1.61045,1.61057,449799998.0
2007-01-05 08:39:00,1.61047,1.61064,1.61037,1.61059,385000001.0
2007-01-05 08:40:00,1.61045,1.61071,1.61045,1.61071,162000000.0
2007-01-05 08:41:00,1.61075,1.61075,1.6105,1.61058,246599993.0
2007-01-05 08:42:00,1.61068,1.6107,1.6105,1.6105,330000000.0
2007-01-05 08:43:00,1.61043,1.61055,1.61026,1.61028,328100000.0
2007-01-05 08:44:00,1.61041,1.61064,1.61041,1.61064,137300002.0
2007-01-05 08:45:00,1.61065,1.61065,1.61028,1.61055,356600004.0
2007-01-05 08:46:00,1.61039,1.61073,1.61039,1.61068,273899998.0
2007-01-05 08:47:00,1.61071,1.61077,1.61055,1.61065,211000000.0
2007-01-05 08:48:00,1.61069,1.61082,1.61053,1.61072,183999998.0
2007-01-05 08:49:00,1.61042,1.61075,1.61041,1.61075,388299996.0
2007-01-05 08:50:00,1.61061,1.61073,1.61052,1.6106,178900004.0
2007-01-05 08:51:00,1.61055,1.61057,1.61041,1.61043,83900000.0
2007-01-05 08:52:00,1.61048,1.6106,1.61046,1.61058,111900000.0
2007-01-05 08:53:00,1.61055,1.61065,1.61042,1.61065,327899999.0
2007-01-05 08:54:00,1.61044,1.61063,1.61036,1.61046,236800006.0
2007-01-05 08:55:00,1.61055,1.61055,1.61042,1.61042,73500000.0
2007-01-05 08:56:00,1.61041,1.61053,1.61025,1.61025,365300000.0
2007-01-05 08:57:00,1.61012,1.61012,1.60982,1.60982,101299999.0
2007-01-05 08:58:00,1.60973,1.60973,1.60947,1.60955,278600000.0
2007-01-05 08:59:00,1.6096,1.60964,1.60932,1.60935,274600004.0
2007-01-05 09:00:00,1.60946,1.60962,1.6094,1.60945,363299999.0
2007-01-05 09:01:00,1.60937,1.60953,1.60917,1.6092,318499999.0
2007-01-05 09:02:00,1.60909,1.6093,1.60909,1.6093,211800002.0
2007-01-05 09:03:00,1.60925,1.60935,1.60911,1.60935,269799999.0
2007-01-05 09:04:00,1.60927,1.60952,1.60927,1.60952,132000000.0
2007-01-05 09:05:00,1.60952,1.60971,1.60952,1.60971,163700002.0
2007-01-05 09:06:00,1.60976,1.60989,1.60965,1.60965,186300003.0
2007-01-05 09:07:00,1.60976,1.60993,1.60973,1.60983,222799999.0
2007-01-05 09:08:00,1.60955,1.60962,1.60946,1.60946,109200003.0
2007-01-05 09:09:00,1.60945,1.60946,1.60926,1.60932,285099999.0
2007-01-05 09:10:00,1.60941,1.6095,1.60926,1.60945,302800007.0
2007-01-05 09:11:00,1.60935,1.60953,1.60926,1.60934,228600002.0
2007-01-05 09:12:00,1.60928,1.60938,1.60924,1.60924,70300000.0
2007-01-05 09:13:00,1.60925,1.60937,1.60917,1.6093,427200002.0
2007-01-05 09:14:00,1.60919,1.60939,1.60915,1.6093,376300001.0
2007-01-05 09:15:00,1.60932,1.60939,1.60888,1.60892,205099996.0
2007-01-05 09:16:00,1.60892,1.60903,1.60864,1.60871,326599996.0
2007-01-05 09:17:00,1.60887,1.60887,1.60861,1.60861,321200003.0
2007-01-05 09:18:00,1.60874,1.60887,1.60858,1.60858,412200005.0
2007-01-05 09:19:00,1.60843,1.60864,1.60843,1.60863,370900003.0
2007-01-05 09:20:00,1.60863,1.60877,1.60856,1.60856,152499999.0
2007-01-05 09:21:00,1.6088,1.60886,1.6086,1.60873,509699999.0
2007-01-05 09:22:00,1.60873,1.60892,1.60873,1.60892,186500001.0
2007-01-05 09:23:00,1.60873,1.60883,1.60851,1.60865,171500002.0
2007-01-05 09:24:00,1.60839,1.60854,1.60832,1.6085,311800002.0
2007-01-05 09:25:00,1.60844,1.60847,1.60827,1.60838,291500001.0
2007-01-05 09:26:00,1.60832,1.60853,1.60808,1.60811,256500002.0
2007-01-05 09:27:00,1.60784,1.6081,1.60771,1.6081,382800000.0
2007-01-05 09:28:00,1.60797,1.60806,1.60779,1.60794,305400001.0
2007-01-05 09:29:00,1.608,1.60822,1.60793,1.60808,158599999.0
2007-01-05 09:30:00,1.60823,1.60823,1.60786,1.60791,323400001.0
2007-01-05 09:31:00,1.60791,1.60809,1.60783,1.60801,281099999.0
2007-01-05 09:32:00,1.60791,1.60809,1.60784,1.60809,263700000.0
2007-01-05 09:33:00,1.60803,1.60811,1.60788,1.60804,362200000.0
2007-01-05 09:34:00,1.60814,1.60827,1.60806,1.60806,205200003.0
2007-01-05 09:35:00,1.6082,1.60826,1.60811,1.6082,264200003.0
2007-01-05 09:36:00,1.60808,1.60828,1.60806,1.6082,144900000.0
2007-01-05 09:37:00,1.60819,1.60825,1.60809,1.60818,316800005.0
2007-01-05 09:38:00,1.60819,1.60828,1.60805,1.60818,283400001.0
2007-01-05 09:39:00,1.60797,1.60827,1.60797,1.60819,219700000.0
2007-01-05 09:40:00,1.60798,1.60822,1.60798,1.6082,314800004.0
2007-01-05 09:41:00,1.60816,1.60823,1.60802,1.60818,124600001.0
2007-01-05 09:42:00,1.60834,1.6085,1.60833,1.60842,150900001.0
2007-01-05 09:43:00,1.60849,1.60853,1.60832,1.60844,262199999.0
2007-01-05 09:44:00,1.60826,1.60838,1.60805,1.60821,223999996.0
2007-01-05 09:45:00,1.6083,1.60841,1.60825,1.60839,49999999.0
2007-01-05 09:46:00,1.60848,1.60848,1.60839,1.60839,74399999.0
2007-01-05 09:47:00,1.60816,1.60833,1.60815,1.60832,261200006.0
2007-01-05 09:48:00,1.60818,1.6084,1.60814,1.6084,478300002.0
2007-01-05 09:49:00,1.60837,1.60851,1.60831,1.6084,269899998.0
2007-01-05 09:50:00,1.60836,1.60847,1.60818,1.60847,343499998.0
2007-01-05 09:51:00,1.60839,1.60847,1.60825,1.60835,205200001.0
2007-01-05 09:52:00,1.60835,1.60853,1.6083,1.60836,186400002.0
2007-01-05 09:53:00,1.60839,1.60878,1.60834,1.60878,322199998.0
2007-01-05 09:54:00,1.60885,1.60904,1.60885,1.60903,358799998.0
2007-01-05 09:55:00,1.60907,1.6092,1.60876,1.6091,256099999.0
2007-01-05 09:56:00,1.60921,1.60929,1.60899,1.60921,342100002.0
2007-01-05 09:57:00,1.60917,1.60923,1.609,1.6091,294299998.0
2007-01-05 09:58:00,1.60909,1.60918,1.6089,1.60898,308600005.0
2007-01-05 09:59:00,1.60919,1.6093,1.6091,1.60912,314200002.0
2007-01-05 10:00:00,1.60918,1.60929,1.60906,1.6092,279499998.0
2007-01-05 10:01:00,1.6092,1.60931,1.60907,1.60926,337199997.0
2007-01-05 10:02:00,1.6091,1.6092,1.60886,1.60906,342400001.0
2007-01-05 10:03:00,1.609,1.60918,1.609,1.60918,228000003.0
2007-01-05 10:04:00,1.60917,1.60918,1.60895,1.6091,261299999.0
2007-01-05 10:05:00,1.609,1.6092,1.60884,1.60911,402800001.0
2007-01-05 10:06:00,1.60908,1.60922,1.60903,1.60914,448600000.0
2007-01-05 10:07:00,1.60928,1.6093,1.60908,1.60918,282299997.0
2007-01-05 10:08:00,1.609,1.60931,1.60894,1.60931,484500004.0
2007-01-05 10:09:00,1.6092,1.60944,1.60912,1.60918,271599998.0
2007-01-05 10:10:00,1.60925,1.60934,1.6091,1.60918,295599998.0
2007-01-05 10:11:00,1.6092,1.60942,1.6092,1.60925,309799998.0
2007-01-05 10:12:00,1.60922,1.60929,1.60906,1.60906,201600000.0
2007-01-05 10:13:00,1.60919,1.60935,1.6091,1.6091,339999999.0
2007-01-05 10:14:00,1.60919,1.60927,1.60906,1.60927,341800001.0
2007-01-05 10:15:00,1.60917,1.60923,1.60907,1.6092,147599998.0
2007-01-05 10:16:00,1.60921,1.60929,1.60897,1.60907,424100004.0
2007-01-05 10:17:00,1.60897,1.6091,1.60893,1.60904,285499999.0
2007-01-05 10:18:00,1.60899,1.60917,1.60894,1.60913,372299999.0
2007-01-05 10:19:00,1.60903,1.60917,1.60893,1.60896,415600008.0
2007-01-05 10:20:00,1.60903,1.60912,1.60891,1.60899,51899999.0
2007-01-05 10:21:00,1.60889,1.60908,1.6088,1.60907,217399998.0
2007-01-05 10:22:00,1.60909,1.60923,1.60899,1.60908,377400007.0
2007-01-05 10:23:00,1.60917,1.60923,1.60897,1.60916,300499998.0
2007-01-05 10:24:00,1.60918,1.60937,1.60908,1.60937,293200003.0
2007-01-05 10:25:00,1.60912,1.60926,1.60884,1.60902,427299996.0
2007-01-05 10:26:00,1.60895,1.6091,1.60884,1.60889,307400000.0
2007-01-05 10:27:00,1.60895,1.60906,1.60888,1.609,351300008.0
2007-01-05 10:28:00,1.60906,1.60914,1.60895,1.60907,295200000.0
2007-01-05 10:29:00,1.60902,1.60911,1.60896,1.60901,156100000.0
2007-01-05 10:30:00,1.60905,1.60905,1.60882,1.60882,392400001.0
2007-01-05 10:31:00,1.60894,1.60909,1.60883,1.6089,295899993.0
2007-01-05 10:32:00,1.60887,1.60898,1.60877,1.60892,384100001.0
2007-01-05 10:33:00,1.6089,1.60906,1.60881,1.60891,372399999.0
2007-01-05 10:34:00,1.60894,1.60911,1.60882,1.60892,189599999.0
2007-01-05 10:35:00,1.60892,1.60903,1.60878,1.60878,191000002.0
2007-01-05 10:36:00,1.60892,1.60907,1.60892,1.60905,149500002.0
2007-01-05 10:37:00,1.60893,1.60902,1.60874,1.6089,415699998.0
2007-01-05 10:38:00,1.60874,1.6089,1.6087,1.60881,322600000.0
2007-01-05 10:39:00,1.60863,1.60875,1.60859,1.60868,245200000.0
2007-01-05 10:40:00,1.60846,1.60881,1.60846,1.60881,316399997.0
2007-01-05 10:41:00,1.60868,1.60882,1.6086,1.60873,400499993.0
2007-01-05 10:42:00,1.60875,1.60885,1.60861,1.6087,104900002.0
2007-01-05 10:43:00,1.60874,1.60883,1.60838,1.60883,455100006.0
2007-01-05 10:44:00,1.6088,1.6088,1.60849,1.60864,263600002.0
2007-01-05 10:45:00,1.60878,1.60883,1.60877,1.60882,91799999.0
2007-01-05 10:46:00,1.60855,1.60886,1.60852,1.60879,251499998.0
2007-01-05 10:47:00,1.60882,1.60882,1.60857,1.60857,279600002.0
2007-01-05 10:48:00,1.60819,1.60889,1.60809,1.60847,354500001.0
2007-01-05 10:49:00,1.60871,1.60894,1.6087,1.60881,343400000.0
2007-01-05 10:50:00,1.60866,1.60877,1.60852,1.60865,179800002.0
2007-01-05 10:51:00,1.60855,1.6089,1.60855,1.60883,408600000.0
2007-01-05 10:52:00,1.60883,1.60887,1.60843,1.60849,274400002.0
2007-01-05 10:53:00,1.60855,1.60865,1.60849,1.60865,197499998.0
2007-01-05 10:54:00,1.60859,1.60866,1.60846,1.60846,279100002.0
2007-01-05 10:55:00,1.60843,1.60863,1.60832,1.60843,214099998.0
2007-01-05 10:56:00,1.6086,1.60872,1.60847,1.60867,348699997.0
2007-01-05 10:57:00,1.60858,1.60869,1.60844,1.60864,269400000.0
2007-01-05 10:58:00,1.60863,1.60863,1.60842,1.60842,182399998.0
2007-01-05 10:59:00,1.60846,1.6086,1.60838,1.60838,183099998.0
2007-01-05 11:00:00,1.60843,1.60853,1.60821,1.60834,311200000.0
2007-01-05 11:01:00,1.60838,1.60838,1.60813,1.60825,143099999.0
2007-01-05 11:02:00,1.60831,1.60831,1.60808,1.60813,298000004.0
2007-01-05 11:03:00,1.60817,1.60828,1.60809,1.60814,307900000.0
2007-01-05 11:04:00,1.60811,1.6082,1.60785,1.60809,151400000.0
2007-01-05 11:05:00,1.60814,1.60815,1.60774,1.60774,344599994.0
2007-01-05 11:06:00,1.60785,1.60807,1.60769,1.60792,283200002.0
2007-01-05 11:07:00,1.60817,1.60826,1.60806,1.60815,255600003.0
2007-01-05 11:08:00,1.60814,1.60814,1.60802,1.60802,117300001.0
2007-01-05 11:09:00,1.60818,1.60848,1.60804,1.60835,265800002.0
2007-01-05 11:10:00,1.60848,1.60848,1.60827,1.60827,253099994.0
2007-01-05 11:11:00,1.60841,1.60841,1.60827,1.60827,33599999.0
2007-01-05 11:12:00,1.60838,1.60848,1.60815,1.60815,534200000.0
2007-01-05 11:13:00,1.60813,1.60823,1.60795,1.60814,326999999.0
2007-01-05 11:14:00,1.60818,1.60821,1.608,1.6081,299699998.0
2007-01-05 11:15:00,1.60815,1.60825,1.60803,1.60818,234400003.0
2007-01-05 11:16:00,1.60805,1.60825,1.60805,1.60823,374100000.0
2007-01-05 11:17:00,1.60799,1.60819,1.60799,1.60812,216900003.0
2007-01-05 11:18:00,1.60805,1.60823,1.60805,1.60823,238300008.0
2007-01-05 11:19:00,1.6081,1.60827,1.6081,1.60826,166900001.0
2007-01-05 11:20:00,1.60818,1.60833,1.6081,1.6082,495800005.0
2007-01-05 11:21:00,1.60818,1.60825,1.60811,1.60825,371000000.0
2007-01-05 11:22:00,1.60822,1.60837,1.608,1.608,222600005.0
2007-01-05 11:23:00,1.60808,1.60818,1.60795,1.60797,277899996.0
2007-01-05 11:24:00,1.60807,1.60822,1.60792,1.60806,311399999.0
2007-01-05 11:25:00,1.60802,1.60831,1.60787,1.60831,216400003.0
2007-01-05 11:26:00,1.60826,1.60848,1.60826,1.60847,239599996.0
2007-01-05 11:27:00,1.6084,1.6085,1.60832,1.60841,306599996.0
2007-01-05 11:28:00,1.6084,1.6085,1.60829,1.60833,246400002.0
2007-01-05 11:29:00,1.60824,1.60839,1.60813,1.60823,383299998.0
2007-01-05 11:30:00,1.60803,1.60817,1.60785,1.60789,425000000.0
2007-01-05 11:31:00,1.6079,1.60809,1.60788,1.60802,210900000.0
2007-01-05 11:32:00,1.60802,1.60805,1.60783,1.60795,449000004.0
2007-01-05 11:33:00,1.608,1.60813,1.60789,1.60813,383000005.0
2007-01-05 11:34:00,1.60798,1.60814,1.60792,1.6081,471900005.0
2007-01-05 11:35:00,1.608,1.60818,1.60792,1.60817,384100000.0
2007-01-05 11:36:00,1.60816,1.60824,1.608,1.60815,226200002.0
2007-01-05 11:37:00,1.60812,1.60818,1.608,1.60805,461000002.0
2007-01-05 11:38:00,1.60816,1.60823,1.60801,1.60818,290300003.0
2007-01-05 11:39:00,1.60811,1.60816,1.60795,1.60795,249699998.0
2007-01-05 11:40:00,1.60795,1.60813,1.6078,1.60803,191099997.0
2007-01-05 11:41:00,1.6081,1.60818,1.60794,1.60808,530399997.0
2007-01-05 11:42:00,1.60803,1.60822,1.60788,1.60813,162599998.0
2007-01-05 11:43:00,1.60816,1.60826,1.60805,1.60811,354200002.0
2007-01-05 11:44:00,1.60818,1.60837,1.60816,1.60832,256299995.0
2007-01-05 11:45:00,1.60834,1.60847,1.60824,1.6083,211200001.0
2007-01-05 11:46:00,1.60823,1.60841,1.60823,1.60835,287800002.0
2007-01-05 11:47:00,1.60828,1.60845,1.60815,1.60844,286700000.0
2007-01-05 11:48:00,1.60847,1.60847,1.60822,1.60822,193500002.0
2007-01-05 11:49:00,1.60842,1.60855,1.60833,1.60845,424099998.0
2007-01-05 11:50:00,1.60838,1.60853,1.60835,1.60842,388400002.0
2007-01-05 11:51:00,1.60842,1.60855,1.60831,1.60835,460600003.0
2007-01-05 11:52:00,1.60835,1.60843,1.60818,1.60832,337099998.0
2007-01-05 11:53:00,1.60826,1.60838,1.60824,1.60835,262099998.0
2007-01-05 11:54:00,1.60829,1.60835,1.60811,1.60825,358600001.0
2007-01-05 11:55:00,1.60822,1.60838,1.60808,1.60821,377499999.0
2007-01-05 11:56:00,1.60832,1.60841,1.60822,1.6083,256700003.0
2007-01-05 11:57:00,1.6083,1.6084,1.60816,1.60831,168300001.0
2007-01-05 11:58:00,1.60846,1.60858,1.6084,1.60842,235599998.0
2007-01-05 11:59:00,1.60852,1.60867,1.60843,1.60855,308700000.0
2007-01-05 12:00:00,1.60873,1.60873,1.60844,1.60844,370100000.0
2007-01-05 12:01:00,1.60849,1.6087,1.6084,1.6085,354599997.0
2007-01-05 12:02:00,1.60849,1.6087,1.60842,1.60863,289200001.0
2007-01-05 12:03:00,1.60865,1.60872,1.6084,1.60864,284800001.0
2007-01-05 12:04:00,1.60863,1.60879,1.6086,1.60862,369100004.0
2007-01-05 12:05:00,1.60874,1.60874,1.60859,1.6086,187600000.0
2007-01-05 12:06:00,1.60898,1.6092,1.60889,1.60907,339500001.0
2007-01-05 12:07:00,1.60911,1.60925,1.60893,1.60905,286200003.0
2007-01-05 12:08:00,1.6091,1.6091,1.60882,1.60885,367099999.0
2007-01-05 12:09:00,1.60898,1.6091,1.6089,1.60901,306799999.0
2007-01-05 12:10:00,1.60886,1.60896,1.60859,1.60877,190200001.0
2007-01-05 12:11:00,1.60872,1.60887,1.60857,1.60884,442099996.0
2007-01-05 12:12:00,1.60884,1.60898,1.60871,1.60871,240099998.0
2007-01-05 12:13:00,1.60875,1.60909,1.60875,1.60895,191500002.0
2007-01-05 12:14:00,1.60901,1.60912,1.60891,1.60898,172200002.0
2007-01-05 12:15:00,1.60894,1.609,1.6088,1.60896,317299994.0
2007-01-05 12:16:00,1.60885,1.60892,1.60872,1.60876,206000002.0
2007-01-05 12:17:00,1.60892,1.60892,1.60874,1.60883,325200002.0
2007-01-05 12:18:00,1.6088,1.60899,1.60879,1.60892,356799996.0
2007-01-05 12:19:00,1.60885,1.60898,1.60878,1.60884,269400003.0
2007-01-05 12:20:00,1.60888,1.60905,1.60879,1.6089,378199999.0
2007-01-05 12:21:00,1.60896,1.60909,1.60886,1.60899,91199998.0
2007-01-05 12:22:00,1.609,1.60915,1.60896,1.60912,354500000.0
2007-01-05 12:23:00,1.609,1.60919,1.60894,1.60911,372199995.0
2007-01-05 12:24:00,1.60898,1.60911,1.60898,1.60907,257099996.0
2007-01-05 12:25:00,1.60907,1.60912,1.60891,1.60903,462999999.0
2007-01-05 12:26:00,1.60893,1.60901,1.60877,1.6088,344200002.0
2007-01-05 12:27:00,1.60882,1.60893,1.60873,1.6089,376900005.0
2007-01-05 12:28:00,1.6088,1.60899,1.60865,1.60886,339299999.0
2007-01-05 12:29:00,1.60885,1.60885,1.60858,1.60863,219899999.0
2007-01-05 12:30:00,1.60867,1.60883,1.60853,1.60869,195499999.0
2007-01-05 12:31:00,1.60871,1.60883,1.60859,1.60883,359000005.0
2007-01-05 12:32:00,1.6088,1.6088,1.60841,1.60849,422300003.0
2007-01-05 12:33:00,1.60855,1.60872,1.60847,1.60862,306000003.0
2007-01-05 12:34:00,1.60854,1.60866,1.60854,1.60866,65199999.0
2007-01-05 12:35:00,1.60865,1.60873,1.60843,1.60862,379599999.0
2007-01-05 12:36:00,1.60844,1.60863,1.60836,1.6085,256399998.0
2007-01-05 12:37:00,1.6085,1.60866,1.60842,1.60854,465800003.0
2007-01-05 12:38:00,1.60842,1.60861,1.60841,1.60855,226200000.0
2007-01-05 12:39:00,1.6085,1.60853,1.60824,1.60837,222300000.0
2007-01-05 12:40:00,1.60842,1.60861,1.60829,1.60847,313499999.0
2007-01-05 12:41:00,1.60848,1.60871,1.60839,1.60851,213500001.0
2007-01-05 12:42:00,1.60849,1.60861,1.60839,1.6085,202499997.0
2007-01-05 12:43:00,1.60843,1.60858,1.60834,1.60852,358899999.0
2007-01-05 12:44:00,1.60837,1.60849,1.60823,1.60843,228900001.0
2007-01-05 12:45:00,1.60843,1.60875,1.60843,1.60874,182499999.0
2007-01-05 12:46:00,1.60885,1.60894,1.60862,1.60868,329600000.0
2007-01-05 12:47:00,1.6086,1.60888,1.6086,1.60888,251400002.0
2007-01-05 12:48:00,1.60863,1.60883,1.60863,1.60883,218300002.0
2007-01-05 12:49:00,1.60869,1.60883,1.60866,1.60878,168299999.0
2007-01-05 12:50:00,1.60881,1.60892,1.60864,1.60864,292900004.0
2007-01-05 12:51:00,1.60883,1.6089,1.60876,1.60883,310800002.0
2007-01-05 12:52:00,1.60839,1.60882,1.60839,1.60867,373800000.0
2007-01-05 12:53:00,1.60856,1.60876,1.60843,1.60876,345699997.0
2007-01-05 12:54:00,1.60861,1.60875,1.60861,1.60872,321600003.0
2007-01-05 12:55:00,1.60862,1.60875,1.6085,1.6086,472000001.0
2007-01-05 12:56:00,1.60876,1.60876,1.60849,1.60865,270700002.0
2007-01-05 12:57:00,1.60859,1.60882,1.60859,1.60875,321999995.0
2007-01-05 12:58:00,1.60872,1.60881,1.6085,1.60855,324499999.0
2007-01-05 12:59:00,1.60862,1.60877,1.6085,1.60861,216499999.0
2007-01-05 13:00:00,1.60864,1.60883,1.60861,1.60874,332700005.0
2007-01-05 13:01:00,1.60876,1.60881,1.60858,1.6087,211299998.0
2007-01-05 13:02:00,1.60873,1.6088,1.60854,1.60854,384299996.0
2007-01-05 13:03:00,1.60867,1.60893,1.60865,1.60893,304999998.0
2007-01-05 13:04:00,1.60865,1.60881,1.60859,1.60873,260299998.0
2007-01-05 13:05:00,1.60888,1.60888,1.60863,1.60868,341900008.0
2007-01-05 13:06:00,1.60878,1.60878,1.60853,1.60858,367399998.0
2007-01-05 13:07:00,1.60852,1.60869,1.60848,1.60863,391699995.0
2007-01-05 13:08:00,1.60871,1.60873,1.60845,1.60845,263699998.0
2007-01-05 13:09:00,1.60879,1.60881,1.6087,1.6087,60699999.0
2007-01-05 13:10:00,1.60865,1.60877,1.60853,1.60866,148600002.0
2007-01-05 13:11:00,1.60873,1.60882,1.60857,1.60876,326899999.0
2007-01-05 13:12:00,1.6088,1.6088,1.60858,1.60865,279599999.0
2007-01-05 13:13:00,1.60872,1.60894,1.60872,1.60882,379000000.0
2007-01-05 13:14:00,1.60872,1.60888,1.60866,1.60888,104799998.0
2007-01-05 13:15:00,1.60892,1.60905,1.60886,1.60893,146200000.0
2007-01-05 13:16:00,1.60906,1.60906,1.60883,1.60885,228500002.0
2007-01-05 13:17:00,1.60898,1.60902,1.6089,1.60895,22900000.0
2007-01-05 13:18:00,1.60871,1.60896,1.60871,1.60892,373900000.0
2007-01-05 13:19:00,1.60892,1.60896,1.60878,1.60887,188600004.0
2007-01-05 13:20:00,1.60894,1.60901,1.60883,1.60883,233500001.0
2007-01-05 13:21:00,1.60887,1.60894,1.60876,1.60889,248600002.0
2007-01-05 13:22:00,1.60885,1.60895,1.60873,1.60895,266799995.0
2007-01-05 13:23:00,1.60901,1.60901,1.60871,1.60871,223100001.0
2007-01-05 13:24:00,1.60877,1.60903,1.60876,1.60903,319700006.0
2007-01-05 13:25:00,1.60909,1.60915,1.60887,1.60902,551000002.0
2007-01-05 13:26:00,1.60896,1.6091,1.60878,1.60893,228300003.0
2007-01-05 13:27:00,1.60895,1.60908,1.60884,1.60896,397900003.0
2007-01-05 13:28:00,1.60904,1.6091,1.6089,1.60899,270600005.0
2007-01-05 13:29:00,1.60875,1.60897,1.60875,1.60891,237400001.0
2007-01-05 13:30:00,1.60878,1.60888,1.60869,1.60882,439199997.0
2007-01-05 13:31:00,1.60869,1.60884,1.6086,1.60884,410900003.0
2007-01-05 13:32:00,1.60888,1.60891,1.60874,1.60874,271299999.0
2007-01-05 13:33:00,1.60864,1.60886,1.60864,1.60886,167000002.0
2007-01-05 13:34:00,1.60875,1.60894,1.60875,1.60881,337900000.0
2007-01-05 13:35:00,1.60892,1.60899,1.60877,1.60878,366399996.0
2007-01-05 13:36:00,1.60895,1.60901,1.60875,1.60897,321199998.0
2007-01-05 13:37:00,1.60889,1.60901,1.60889,1.60901,149999999.0
2007-01-05 13:38:00,1.60894,1.609,1.60881,1.60889,337600002.0
2007-01-05 13:39:00,1.60884,1.60904,1.60882,1.60882,357600004.0
2007-01-05 13:40:00,1.60888,1.60904,1.60878,1.60879,409500000.0
2007-01-05 13:41:00,1.60893,1.60897,1.60867,1.60892,337900002.0
2007-01-05 13:42:00,1.60892,1.60902,1.60883,1.60894,82899999.0
2007-01-05 13:43:00,1.60892,1.60901,1.60868,1.60878,153399999.0
2007-01-05 13:44:00,1.6087,1.60884,1.60862,1.60882,309700001.0
2007-01-05 13:45:00,1.60881,1.60888,1.60867,1.60875,314699998.0
2007-01-05 13:46:00,1.6089,1.6089,1.60863,1.60872,334300001.0
2007-01-05 13:47:00,1.60883,1.60891,1.60856,1.60856,339300005.0
2007-01-05 13:48:00,1.60873,1.60882,1.60852,1.60875,463299996.0
2007-01-05 13:49:00,1.60869,1.60883,1.60867,1.60872,227699999.0
2007-01-05 13:50:00,1.6088,1.60885,1.60867,1.60869,411300005.0
2007-01-05 13:51:00,1.60866,1.60888,1.60865,1.60888,291200000.0
2007-01-05 13:52:00,1.60876,1.6089,1.60867,1.60878,216500001.0
2007-01-05 13:53:00,1.60883,1.60892,1.60866,1.60877,190100001.0
2007-01-05 13:54:00,1.60885,1.60885,1.60861,1.60877,294299999.0
2007-01-05 13:55:00,1.60884,1.60884,1.60863,1.60865,412399998.0
2007-01-05 13:56:00,1.60876,1.60891,1.60864,1.60882,353000001.0
2007-01-05 13:57:00,1.60878,1.6089,1.60868,1.60873,221300001.0
2007-01-05 13:58:00,1.60888,1.60892,1.60869,1.6088,305999998.0
2007-01-05 13:59:00,1.60887,1.60889,1.60867,1.60869,222600004.0
2007-01-05 14:00:00,1.60883,1.60891,1.60871,1.60877,384500000.0
2007-01-05 14:01:00,1.60885,1.60893,1.6087,1.6087,389499998.0
2007-01-05 14:02:00,1.60892,1.60904,1.60887,1.60904,346000002.0
2007-01-05 14:03:00,1.60861,1.60908,1.60861,1.60898,238699998.0
2007-01-05 14:04:00,1.60882,1.60893,1.60872,1.60889,150600000.0
2007-01-05 14:05:00,1.60894,1.60902,1.60894,1.60902,149299999.0
2007-01-05 14:06:00,1.60904,1.60912,1.60889,1.60899,278700003.0
2007-01-05 14:07:00,1.60894,1.60906,1.60881,1.60899,288400004.0
2007-01-05 14:08:00,1.60894,1.60919,1.60894,1.60913,320200006.0
2007-01-05 14:09:00,1.60918,1.60927,1.60902,1.60902,170800001.0
2007-01-05 14:10:00,1.60912,1.60917,1.60901,1.60901,264800000.0
2007-01-05 14:11:00,1.60912,1.60922,1.60902,1.60902,271199999.0
2007-01-05 14:12:00,1.60902,1.60913,1.60891,1.60899,340900006.0
2007-01-05 14:13:00,1.60916,1.60927,1.60897,1.60927,418700001.0
2007-01-05 14:14:00,1.60927,1.60932,1.60907,1.60908,153800000.0
2007-01-05 14:15:00,1.60914,1.60929,1.60907,1.60918,271100000.0
2007-01-05 14:16:00,1.60927,1.60932,1.60904,1.60911,419700003.0
2007-01-05 14:17:00,1.60917,1.60917,1.60897,1.60902,153099996.0
2007-01-05 14:18:00,1.60915,1.60923,1.60901,1.60906,213200000.0
2007-01-05 14:19:00,1.6092,1.6092,1.609,1.60902,392200004.0
2007-01-05 14:20:00,1.60899,1.60922,1.60883,1.60922,408700000.0
2007-01-05 14:21:00,1.60927,1.60927,1.60901,1.60901,281600001.0
2007-01-05 14:22:00,1.60899,1.60914,1.60895,1.60902,385500004.0
2007-01-05 14:23:00,1.60905,1.60913,1.60884,1.60903,369199995.0
2007-01-05 14:24:00,1.60898,1.60912,1.60886,1.60895,264299999.0
2007-01-05 14:25:00,1.60907,1.60913,1.60907,1.60913,151799998.0
2007-01-05 14:26:00,1.60912,1.60919,1.60895,1.60906,278899999.0
2007-01-05 14:27:00,1.60911,1.60923,1.60894,1.60912,181099999.0
2007-01-05 14:28:00,1.60883,1.60913,1.60883,1.60908,353800001.0
2007-01-05 14:29:00,1.60912,1.6092,1.60894,1.60911,336400005.0
2007-01-05 14:30:00,1.60913,1.60913,1.6089,1.6089,298800000.0
2007-01-05 14:31:00,1.60902,1.60921,1.60901,1.60904,315900001.0
2007-01-05 14:32:00,1.60905,1.60917,1.60892,1.6091,475400002.0
2007-01-05 14:33:00,1.60893,1.60912,1.60891,1.60912,344300003.0
2007-01-05 14:34:00,1.60902,1.60912,1.60887,1.60903,251099999.0
2007-01-05 14:35:00,1.60908,1.60911,1.60875,1.60875,384600004.0
2007-01-05 14:36:00,1.60889,1.60904,1.60873,1.6089,354900000.0
2007-01-05 14:37:00,1.60896,1.60903,1.60888,1.609,360299999.0
2007-01-05 14:38:00,1.60904,1.60904,1.60886,1.60891,228599997.0
2007-01-05 14:39:00,1.60902,1.60902,1.60886,1.60896,369700000.0
2007-01-05 14:40:00,1.60898,1.60904,1.60885,1.60895,131599997.0
2007-01-05 14:41:00,1.60897,1.60905,1.60888,1.60898,111300000.0
2007-01-05 14:42:00,1.60902,1.60908,1.6088,1.60905,442499999.0
2007-01-05 14:43:00,1.60887,1.60903,1.60876,1.60903,374800002.0
2007-01-05 14:44:00,1.60893,1.60908,1.60884,1.60897,169000004.0
2007-01-05 14:45:00,1.60893,1.60899,1.60876,1.60892,300600003.0
2007-01-05 14:46:00,1.60908,1.60928,1.60886,1.60905,248400002.0
2007-01-05 14:47:00,1.60906,1.6093,1.60905,1.6093,149299999.0
2007-01-05 14:48:00,1.609,1.60918,1.609,1.60908,90199999.0
2007-01-05 14:49:00,1.609,1.60921,1.60887,1.60907,164600001.0
2007-01-05 14:50:00,1.60926,1.60942,1.60913,1.6094,371000001.0
2007-01-05 14:51:00,1.60919,1.60934,1.60902,1.60928,377700001.0
2007-01-05 14:52:00,1.60929,1.60936,1.60918,1.60923,187399999.0
2007-01-05 14:53:00,1.60918,1.60943,1.60904,1.60923,258700001.0
2007-01-05 14:54:00,1.60949,1.60951,1.60933,1.60949,314000000.0
2007-01-05 14:55:00,1.60953,1.60964,1.60932,1.60942,483400006.0
2007-01-05 14:56:00,1.60953,1.60953,1.60937,1.60943,128800000.0
2007-01-05 14:57:00,1.60948,1.6096,1.6094,1.6095,241300002.0
2007-01-05 14:58:00,1.6094,1.60957,1.6094,1.60957,189000001.0
2007-01-05 14:59:00,1.60962,1.60971,1.60949,1.60955,257400005.0
2007-01-05 15:00:00,1.60968,1.60982,1.60968,1.60978,277800003.0
2007-01-05 15:01:00,1.60969,1.60981,1.60952,1.60952,416299999.0
2007-01-05 15:02:00,1.60982,1.60982,1.6096,1.6096,359599994.0
2007-01-05 15:03:00,1.60955,1.60967,1.60939,1.60948,292599998.0
2007-01-05 15:04:00,1.60944,1.60954,1.60934,1.60938,207700001.0
2007-01-05 15:05:00,1.60945,1.60945,1.60899,1.60924,253900001.0
2007-01-05 15:06:00,1.60926,1.60937,1.60909,1.60922,370399996.0
2007-01-05 15:07:00,1.60922,1.60942,1.60922,1.60932,243900001.0
2007-01-05 15:08:00,1.60918,1.60931,1.60905,1.6093,319500004.0
2007-01-05 15:09:00,1.60919,1.60937,1.60918,1.60937,287699997.0
2007-01-05 15:10:00,1.60924,1.60941,1.60913,1.60931,325500001.0
2007-01-05 15:11:00,1.60917,1.60935,1.60917,1.60933,207799997.0
2007-01-05 15:12:00,1.60939,1.60947,1.60934,1.60935,196899998.0
2007-01-05 15:13:00,1.6094,1.60957,1.60938,1.6095,249799999.0
2007-01-05 15:14:00,1.60952,1.60971,1.60947,1.60963,434999997.0
2007-01-05 15:15:00,1.60964,1.60975,1.60952,1.60952,477499999.0
2007-01-05 15:16:00,1.60954,1.60969,1.60952,1.60955,230000002.0
2007-01-05 15:17:00,1.6097,1.60977,1.60966,1.60971,195000001.0
2007-01-05 15:18:00,1.60967,1.60987,1.60952,1.60967,247599995.0
2007-01-05 15:19:00,1.60976,1.60991,1.60952,1.60954,393399999.0
2007-01-05 15:20:00,1.60958,1.60977,1.60951,1.60972,306000002.0
2007-01-05 15:21:00,1.60963,1.60978,1.6095,1.6095,287800001.0
2007-01-05 15:22:00,1.60957,1.6096,1.6093,1.6093,373900003.0
2007-01-05 15:23:00,1.60923,1.6095,1.60921,1.60935,477600008.0
2007-01-05 15:24:00,1.60936,1.60954,1.60936,1.60949,200099998.0
2007-01-05 15:25:00,1.60953,1.60953,1.6093,1.60934,164600002.0
2007-01-05 15:26:00,1.60945,1.60957,1.60945,1.60957,56100000.0
2007-01-05 15:27:00,1.60952,1.60961,1.60933,1.60952,241000002.0
2007-01-05 15:28:00,1.60945,1.60973,1.60945,1.60961,214300000.0
2007-01-05 15:29:00,1.60967,1.60967,1.6092,1.60924,415700001.0
2007-01-05 15:30:00,1.6095,1.60958,1.60889,1.60903,283899998.0
2007-01-05 15:31:00,1.60924,1.60924,1.60905,1.60914,129200001.0
2007-01-05 15:32:00,1.60907,1.60924,1.60884,1.60907,313100002.0
2007-01-05 15:33:00,1.60923,1.60932,1.60903,1.60924,373000000.0
2007-01-05 15:34:00,1.60892,1.6092,1.60872,1.60887,321499999.0
2007-01-05 15:35:00,1.60875,1.6088,1.6085,1.60855,363400001.0
2007-01-05 15:36:00,1.60852,1.60856,1.60834,1.60856,283099999.0
2007-01-05 15:37:00,1.60835,1.60865,1.60835,1.60853,226799999.0
2007-01-05 15:38:00,1.60856,1.60882,1.60855,1.60855,359199999.0
2007-01-05 15:39:00,1.60864,1.60881,1.60856,1.60867,279600001.0
2007-01-05 15:40:00,1.60854,1.60875,1.60853,1.60869,322100003.0
2007-01-05 15:41:00,1.60882,1.60915,1.60876,1.60911,224800002.0
2007-01-05 15:42:00,1.60901,1.60927,1.60901,1.60927,166399999.0
2007-01-05 15:43:00,1.60906,1.60926,1.60886,1.60914,323799998.0
2007-01-05 15:44:00,1.60913,1.60922,1.60894,1.60908,275900002.0
2007-01-05 15:45:00,1.60888,1.60909,1.60878,1.609,271699996.0
2007-01-05 15:46:00,1.60895,1.60895,1.60862,1.60881,407700002.0
2007-01-05 15:47:00,1.60912,1.60917,1.60897,1.60905,321800006.0
2007-01-05 15:48:00,1.60927,1.60927,1.60894,1.60925,435999996.0
2007-01-05 15:49:00,1.60927,1.60934,1.60913,1.60928,357800003.0
2007-01-05 15:50:00,1.60926,1.60934,1.60908,1.60919,338799997.0
2007-01-05 15:51:00,1.60915,1.60915,1.60891,1.60891,235800004.0
2007-01-05 15:52:00,1.60904,1.60934,1.60904,1.60934,236500003.0
2007-01-05 15:53:00,1.60922,1.60942,1.60921,1.6094,438699998.0
2007-01-05 15:54:00,1.60927,1.60939,1.60919,1.60938,341900005.0
2007-01-05 15:55:00,1.60938,1.60954,1.60933,1.60942,249599998.0
2007-01-05 15:56:00,1.60934,1.60942,1.60918,1.60934,341099999.0
2007-01-05 15:57:00,1.6093,1.6093,1.60908,1.60908,131900000.0
2007-01-05 15:58:00,1.60913,1.60941,1.60906,1.6092,446599996.0
2007-01-05 15:59:00,1.60921,1.60936,1.60912,1.60916,402899998.0
2007-01-05 16:00:00,1.60915,1.6094,1.60909,1.6094,308299997.0
2007-01-05 16:01:00,1.60909,1.60947,1.60909,1.60947,201700002.0
2007-01-05 16:02:00,1.60961,1.60985,1.60949,1.60962,212800002.0
2007-01-05 16:03:00,1.60969,1.60989,1.6096,1.60988,296400003.0
2007-01-05 16:04:00,1.60991,1.61013,1.60981,1.60981,315000000.0
2007-01-05 16:05:00,1.60981,1.6099,1.60965,1.6098,310499999.0
2007-01-05 16:06:00,1.60975,1.61018,1.60965,1.6101,365200004.0
2007-01-05 16:07:00,1.61008,1.61029,1.60995,1.6102,242399999.0
2007-01-05 16:08:00,1.61017,1.6102,1.61007,1.61007,196699998.0
2007-01-05 16:09:00,1.61007,1.61007,1.60991,1.60991,95100000.0
2007-01-05 16:10:00,1.61004,1.61004,1.60961,1.60972,321700001.0
2007-01-05 16:11:00,1.60966,1.60985,1.60958,1.60959,370600002.0
2007-01-05 16:12:00,1.6097,1.61006,1.6097,1.61006,167500001.0
2007-01-05 16:13:00,1.60981,1.6101,1.60981,1.60994,281099999.0
2007-01-05 16:14:00,1.60989,1.61009,1.60978,1.61004,527500004.0
2007-01-05 16:15:00,1.60954,1.60989,1.60954,1.60983,283499999.0
2007-01-05 16:16:00,1.60983,1.61005,1.60975,1.60979,571800001.0
2007-01-05 16:17:00,1.60976,1.61,1.60976,1.61,254800003.0
2007-01-05 16:18:00,1.60991,1.61001,1.60974,1.6099,227300002.0
2007-01-05 16:19:00,1.60983,1.60996,1.60975,1.6099,363100004.0
2007-01-05 16:20:00,1.60979,1.60998,1.60973,1.60981,328600001.0
2007-01-05 16:21:00,1.61017,1.61022,1.61009,1.61021,50299999.0
2007-01-05 16:22:00,1.61015,1.61051,1.61014,1.61048,326000002.0
2007-01-05 16:23:00,1.61025,1.6103,1.61012,1.61029,259800000.0
2007-01-05 16:24:00,1.61009,1.61042,1.61009,1.61031,372399998.0
2007-01-05 16:25:00,1.61019,1.61028,1.61005,1.61018,344200001.0
2007-01-05 16:26:00,1.61015,1.61016,1.60985,1.61003,221000002.0
2007-01-05 16:27:00,1.60992,1.61019,1.60992,1.61,393300002.0
2007-01-05 16:28:00,1.60989,1.61,1.60976,1.60981,191700002.0
2007-01-05 16:29:00,1.6099,1.6099,1.6097,1.60982,183100000.0
2007-01-05 16:30:00,1.60948,1.60982,1.60948,1.60982,186500002.0
2007-01-05 16:31:00,1.60977,1.60989,1.60957,1.60975,285700004.0
2007-01-05 16:32:00,1.6097,1.6098,1.60966,1.60973,103100000.0
2007-01-05 16:33:00,1.6096,1.6098,1.60956,1.60956,129099999.0
2007-01-05 16:34:00,1.60969,1.60973,1.60957,1.60967,31800000.0
2007-01-05 16:35:00,1.60956,1.60956,1.60938,1.60944,119899998.0
2007-01-05 16:36:00,1.60948,1.60955,1.60929,1.60941,249299997.0
2007-01-05 16:37:00,1.60953,1.60976,1.60949,1.6096,331000005.0
2007-01-05 16:38:00,1.60978,1.60979,1.60954,1.60961,384000004.0
2007-01-05 16:39:00,1.60942,1.60953,1.60942,1.60953,101400002.0
2007-01-05 16:40:00,1.60936,1.60966,1.60936,1.60947,401799995.0
2007-01-05 16:41:00,1.60939,1.60957,1.60921,1.60933,323600004.0
2007-01-05 16:42:00,1.60936,1.60953,1.60918,1.60939,312699999.0
2007-01-05 16:43:00,1.60944,1.60944,1.60911,1.60911,89299998.0
2007-01-05 16:44:00,1.60947,1.60947,1.60907,1.60916,281299999.0
2007-01-05 16:45:00,1.60909,1.60916,1.60889,1.60889,289700003.0
2007-01-05 16:46:00,1.60904,1.60905,1.60891,1.60893,390600004.0
2007-01-05 16:47:00,1.60893,1.60912,1.60885,1.60912,511800002.0
2007-01-05 16:48:00,1.60903,1.60912,1.60887,1.60898,147100000.0
2007-01-05 16:49:00,1.60895,1.60908,1.60894,1.60903,269099995.0
2007-01-05 16:50:00,1.60895,1.60904,1.60889,1.60897,190399999.0
2007-01-05 16:51:00,1.60888,1.60908,1.60882,1.609,298999999.0
2007-01-05 16:52:00,1.60909,1.60913,1.609,1.60904,196100001.0
2007-01-05 16:53:00,1.60894,1.60918,1.60893,1.60899,200700002.0
2007-01-05 16:54:00,1.60904,1.60919,1.6089,1.60894,449300003.0
2007-01-05 16:55:00,1.60915,1.60915,1.60895,1.60908,572000003.0
2007-01-05 16:56:00,1.60904,1.60932,1.60904,1.60932,316599997.0
2007-01-05 16:57:00,1.6094,1.60952,1.60937,1.60946,250900000.0
2007-01-05 16:58:00,1.60931,1.60943,1.60914,1.60918,288100003.0
2007-01-05 16:59:00,1.6093,1.60937,1.60913,1.60918,244400000.0
2007-01-05 17:00:00,1.60913,1.6093,1.60904,1.60922,230000000.0
2007-01-05 17:01:00,1.60919,1.6093,1.60891,1.60913,351800003.0
2007-01-05 17:02:00,1.60902,1.6091,1.60888,1.609,348499999.0
2007-01-05 17:03:00,1.60909,1.60918,1.60896,1.60896,162800000.0
2007-01-05 17:04:00,1.60907,1.60918,1.60883,1.60883,287700000.0
2007-01-05 17:05:00,1.60905,1.60911,1.60887,1.60892,380600004.0
2007-01-05 17:06:00,1.60892,1.60917,1.60892,1.60906,230100002.0
2007-01-05 17:07:00,1.60897,1.60904,1.60887,1.609,286399999.0
2007-01-05 17:08:00,1.60897,1.60899,1.6087,1.60891,351999999.0
2007-01-05 17:09:00,1.60886,1.60898,1.60885,1.60888,216600005.0
2007-01-05 17:10:00,1.60895,1.60906,1.60884,1.60899,450900006.0
2007-01-05 17:11:00,1.60908,1.60908,1.60889,1.60889,102899999.0
2007-01-05 17:12:00,1.60903,1.60921,1.60903,1.6092,385500004.0
2007-01-05 17:13:00,1.60922,1.60928,1.60903,1.60903,212099995.0
2007-01-05 17:14:00,1.60923,1.60925,1.60897,1.60907,321499998.0
2007-01-05 17:15:00,1.60917,1.60918,1.60891,1.60904,159499998.0
2007-01-05 17:16:00,1.60882,1.60909,1.60882,1.60909,456300010.0
2007-01-05 17:17:00,1.60913,1.60928,1.60905,1.60914,196000002.0
2007-01-05 17:18:00,1.6092,1.60925,1.60905,1.60909,483699999.0
2007-01-05 17:19:00,1.60923,1.60923,1.60902,1.60902,306400007.0
2007-01-05 17:20:00,1.60923,1.60929,1.60905,1.60905,168100002.0
2007-01-05 17:21:00,1.60915,1.60923,1.60903,1.60911,350699997.0
2007-01-05 17:22:00,1.60906,1.60919,1.60899,1.60913,296299995.0
2007-01-05 17:23:00,1.60906,1.60916,1.60891,1.60902,282800005.0
2007-01-05 17:24:00,1.60917,1.60924,1.60899,1.60914,339499999.0
2007-01-05 17:25:00,1.60904,1.6092,1.60901,1.60917,233700003.0
2007-01-05 17:26:00,1.60924,1.60952,1.60924,1.60928,436700009.0
2007-01-05 17:27:00,1.60952,1.60959,1.60936,1.60943,282900002.0
2007-01-05 17:28:00,1.60941,1.60957,1.6092,1.60938,222899999.0
2007-01-05 17:29:00,1.60953,1.60953,1.60934,1.60942,277400000.0
2007-01-05 17:30:00,1.60932,1.60959,1.60932,1.60949,305400000.0
2007-01-05 17:31:00,1.60936,1.60948,1.60927,1.60941,293300002.0
2007-01-05 17:32:00,1.60933,1.60953,1.60918,1.60944,163600000.0
2007-01-05 17:33:00,1.60944,1.60952,1.60932,1.6094,165400002.0
2007-01-05 17:34:00,1.60933,1.60945,1.6092,1.60934,163800001.0
2007-01-05 17:35:00,1.60928,1.60934,1.60919,1.60934,287199999.0
2007-01-05 17:36:00,1.60913,1.60941,1.60913,1.60934,192300001.0
2007-01-05 17:37:00,1.60917,1.60945,1.60917,1.60925,348200003.0
2007-01-05 17:38:00,1.60917,1.60938,1.60916,1.60935,284000004.0
2007-01-05 17:39:00,1.60923,1.60947,1.60923,1.60947,141100000.0
2007-01-05 17:40:00,1.60937,1.60946,1.60919,1.60939,263000002.0
2007-01-05 17:41:00,1.60943,1.60943,1.60923,1.60923,369900002.0
2007-01-05 17:42:00,1.6094,1.60942,1.60925,1.60931,128800001.0
2007-01-05 17:43:00,1.60923,1.60941,1.60909,1.60916,261099998.0
2007-01-05 17:44:00,1.60915,1.60933,1.60896,1.60922,288700000.0
2007-01-05 17:45:00,1.60907,1.6093,1.60907,1.6092,319400002.0
2007-01-05 17:46:00,1.60913,1.60922,1.60905,1.60915,166400000.0
2007-01-05 17:47:00,1.60896,1.60922,1.60896,1.60917,325100003.0
2007-01-05 17:48:00,1.609,1.60911,1.60894,1.60905,401899998.0
2007-01-05 17:49:00,1.60896,1.609,1.60875,1.60884,542500005.0
2007-01-05 17:50:00,1.60885,1.60912,1.60881,1.60899,706200004.0
2007-01-05 17:51:00,1.60907,1.60907,1.60887,1.60894,243299998.0
2007-01-05 17:52:00,1.60895,1.60897,1.6087,1.60883,243600000.0
2007-01-05 17:53:00,1.60867,1.60877,1.60848,1.60863,343400003.0
2007-01-05 17:54:00,1.60868,1.60889,1.60861,1.60867,409699994.0
2007-01-05 17:55:00,1.6088,1.60903,1.60879,1.60903,127799999.0
2007-01-05 17:56:00,1.609,1.60914,1.60892,1.60908,259100003.0
2007-01-05 17:57:00,1.60915,1.60921,1.60903,1.60911,217800000.0
2007-01-05 17:58:00,1.60898,1.60906,1.6088,1.60892,233500002.0
2007-01-05 17:59:00,1.60864,1.60881,1.60864,1.60881,97400000.0
2007-01-05 18:00:00,1.60869,1.60879,1.60854,1.60859,252000006.0
2007-01-05 18:01:00,1.6081,1.6081,1.608,1.608,1711600007.0
2007-01-05 18:03:00,1.6081,1.6082,1.6081,1.6082,1711600007.0
2007-01-05 18:04:00,1.6081,1.6081,1.6081,1.6081,1711600007.0
2007-01-05 18:05:00,1.6082,1.6082,1.6082,1.6082,1711600007.0
2007-01-05 18:06:00,1.6083,1.6084,1.6083,1.6084,1711600007.0
2007-01-05 18:07:00,1.6085,1.6088,1.6085,1.6086,1711600007.0
2007-01-05 18:08:00,1.6087,1.6087,1.6086,1.6086,1711600007.0
2007-01-05 18:09:00,1.60862,1.60891,1.60862,1.60891,1711600007.0
2007-01-05 18:10:00,1.6085,1.6086,1.6083,1.6085,1629100004.0
2007-01-05 18:11:00,1.60869,1.60891,1.6085,1.60864,1629100004.0
2007-01-05 18:12:00,1.60861,1.60868,1.60807,1.60807,2003899993.0
2007-01-05 18:13:00,1.60802,1.60825,1.60796,1.60796,1314900010.0
2007-01-05 18:14:00,1.6085,1.6086,1.6085,1.6085,906700008.0
2007-01-05 18:15:00,1.60812,1.60829,1.60807,1.60828,906700008.0
2007-01-05 18:16:00,1.6084,1.6085,1.6084,1.6085,1703800005.0
2007-01-05 18:17:00,1.60823,1.60838,1.60811,1.60815,1703800005.0
2007-01-05 18:18:00,1.60794,1.6082,1.60793,1.60793,740000001.0
2007-01-05 18:19:00,1.60802,1.60802,1.60761,1.60782,1855700004.0
2007-01-05 18:20:00,1.60795,1.60802,1.60772,1.60785,1797900013.0
2007-01-05 18:21:00,1.60793,1.60811,1.60787,1.60798,739200004.0
2007-01-05 18:22:00,1.60785,1.60804,1.6078,1.60799,815899998.0
2007-01-05 18:23:00,1.6083,1.6084,1.6083,1.6084,1172699998.0
2007-01-05 18:24:00,1.6083,1.6084,1.6082,1.6083,1172699998.0
2007-01-05 18:27:00,1.60789,1.60798,1.60772,1.60779,1172699998.0
2007-01-05 18:28:00,1.6083,1.6083,1.6081,1.6081,1915900004.0
2007-01-05 18:29:00,1.60755,1.60771,1.60741,1.60752,1915900004.0
2007-01-05 18:30:00,1.60746,1.60759,1.60733,1.60735,970399996.0
2007-01-05 18:31:00,1.60748,1.60754,1.60735,1.60744,1072799995.0
2007-01-05 18:32:00,1.60735,1.60743,1.60716,1.60719,1122900008.0
2007-01-05 18:33:00,1.6073,1.60742,1.60717,1.60742,1862500003.0
2007-01-05 18:34:00,1.6084,1.6084,1.6083,1.6084,2061900005.0
2007-01-05 18:35:00,1.60752,1.60779,1.60747,1.60762,2061900005.0
2007-01-05 18:36:00,1.60762,1.60772,1.60749,1.60762,1667000008.0
2007-01-05 18:37:00,1.60764,1.60769,1.60749,1.6075,2140899992.0
2007-01-05 18:38:00,1.6076,1.60763,1.60739,1.60743,1420100001.0
2007-01-05 18:39:00,1.60758,1.60766,1.60746,1.60763,1937300000.0
2007-01-05 18:40:00,1.6084,1.6084,1.6084,1.6084,994600006.0
2007-01-05 18:41:00,1.60743,1.6077,1.60743,1.60768,994600006.0
2007-01-05 18:42:00,1.60777,1.60785,1.60754,1.60761,1202600006.0
2007-01-05 18:43:00,1.60765,1.60772,1.60753,1.60765,432800000.0
2007-01-05 18:44:00,1.60756,1.60765,1.60736,1.60753,871899997.0
2007-01-05 18:45:00,1.60758,1.60762,1.60735,1.60746,552400000.0
2007-01-05 18:46:00,1.6076,1.60762,1.60736,1.60736,296100004.0
2007-01-05 18:47:00,1.60752,1.60771,1.60751,1.60763,244399998.0
2007-01-05 18:48:00,1.60757,1.60774,1.60752,1.60768,1095299998.0
2007-01-05 18:49:00,1.60773,1.60773,1.60746,1.60763,312200003.0
2007-01-05 18:50:00,1.60762,1.60778,1.60758,1.60775,766900005.0
2007-01-05 18:51:00,1.60768,1.60786,1.6076,1.60775,1253700002.0
2007-01-05 18:52:00,1.60773,1.60785,1.60759,1.60775,1300800008.0
2007-01-05 18:53:00,1.60773,1.60792,1.60761,1.60792,1116000000.0
2007-01-05 18:54:00,1.60784,1.60794,1.6077,1.60783,841000007.0
2007-01-05 18:55:00,1.60789,1.60791,1.6076,1.6076,1741700003.0
2007-01-05 18:56:00,1.60777,1.60788,1.60762,1.60778,881900001.0
2007-01-05 18:57:00,1.60782,1.60796,1.60773,1.6079,592900001.0
2007-01-05 18:58:00,1.60795,1.60802,1.60774,1.60798,1223699998.0
2007-01-05 18:59:00,1.60791,1.60805,1.60787,1.608,1867400006.0
2007-01-05 19:00:00,1.60792,1.60802,1.60776,1.60795,310300000.0
2007-01-05 19:01:00,1.60802,1.60815,1.60788,1.60805,308300000.0
2007-01-05 19:02:00,1.60796,1.60801,1.60777,1.60788,790099993.0
2007-01-05 19:03:00,1.60789,1.60803,1.60786,1.60803,383399999.0
2007-01-05 19:04:00,1.60799,1.60805,1.6079,1.6079,110400000.0
2007-01-05 19:05:00,1.60801,1.60814,1.6079,1.60805,796200002.0
2007-01-05 19:06:00,1.60814,1.60831,1.60804,1.60807,1854700004.0
2007-01-05 19:07:00,1.60819,1.60864,1.60819,1.60847,889300000.0
2007-01-05 19:08:00,1.60847,1.60868,1.60847,1.60855,1620699997.0
2007-01-05 19:09:00,1.60837,1.60856,1.60816,1.60826,1452800007.0
2007-01-05 19:10:00,1.60821,1.60849,1.60816,1.60843,1344199989.0
2007-01-05 19:11:00,1.60846,1.60855,1.60831,1.6084,1129099993.0
2007-01-05 19:12:00,1.60827,1.60847,1.60827,1.60847,824200005.0
2007-01-05 19:13:00,1.6085,1.6085,1.60832,1.60839,514400003.0
2007-01-05 19:14:00,1.60836,1.60849,1.60828,1.6084,433599999.0
2007-01-05 19:15:00,1.60841,1.6085,1.60829,1.6084,1347599994.0
2007-01-05 19:16:00,1.60843,1.60843,1.60824,1.60824,428400001.0
2007-01-05 19:17:00,1.60837,1.60844,1.6082,1.60833,672599999.0
2007-01-05 19:18:00,1.60845,1.60851,1.60834,1.60837,690600010.0
2007-01-05 19:19:00,1.60837,1.6086,1.60837,1.60845,1004200011.0
2007-01-05 19:20:00,1.60846,1.60855,1.60833,1.60842,1052599996.0
2007-01-05 19:21:00,1.60836,1.60842,1.60824,1.60828,1054700011.0
2007-01-05 19:22:00,1.60825,1.60837,1.60819,1.60827,162100002.0
2007-01-05 19:23:00,1.60815,1.60829,1.60806,1.60821,652000004.0
2007-01-05 19:24:00,1.60823,1.6083,1.6081,1.60823,586799998.0
2007-01-05 19:25:00,1.60813,1.60828,1.60796,1.60808,1242999988.0
2007-01-05 19:26:00,1.60815,1.60819,1.60802,1.60806,924800003.0
2007-01-05 19:27:00,1.6082,1.60822,1.60803,1.60806,1200200001.0
2007-01-05 19:28:00,1.60804,1.60824,1.608,1.6081,449200004.0
2007-01-05 19:29:00,1.60807,1.60826,1.60793,1.60794,994800005.0
2007-01-05 19:31:00,1.60817,1.60823,1.60797,1.60798,1467099998.0
2007-01-05 19:32:00,1.60809,1.60821,1.60798,1.60798,801100004.0
2007-01-05 19:33:00,1.60794,1.60816,1.60791,1.60802,826900003.0
2007-01-05 19:34:00,1.60809,1.60828,1.60797,1.60804,1394400001.0
2007-01-05 19:35:00,1.60814,1.60833,1.60806,1.60825,778600009.0
2007-01-05 19:36:00,1.60833,1.60838,1.60798,1.60798,698200002.0
2007-01-05 19:37:00,1.60808,1.60831,1.60808,1.60824,332100003.0
2007-01-05 19:38:00,1.60812,1.60827,1.60807,1.60827,645600004.0
2007-01-05 19:39:00,1.60823,1.60828,1.60796,1.608,1027400006.0
2007-01-05 19:40:00,1.60822,1.60828,1.60811,1.60811,500500004.0
2007-01-05 19:41:00,1.60823,1.60823,1.60804,1.60809,328399998.0
2007-01-05 19:42:00,1.60807,1.60825,1.60802,1.60818,466400000.0
2007-01-05 19:43:00,1.60825,1.60825,1.60801,1.60801,488000003.0
2007-01-05 19:44:00,1.60817,1.60824,1.60807,1.60808,1035700005.0
2007-01-05 19:45:00,1.60806,1.60841,1.60806,1.60841,336000004.0
2007-01-05 19:46:00,1.60841,1.60841,1.60815,1.6083,767300005.0
2007-01-05 19:47:00,1.60815,1.60836,1.60815,1.60833,243500002.0
2007-01-05 19:48:00,1.60833,1.60843,1.60829,1.60836,621700005.0
2007-01-05 19:49:00,1.60836,1.60847,1.60818,1.60818,1414899991.0
2007-01-05 19:50:00,1.60807,1.60823,1.60795,1.60816,213600000.0
2007-01-05 19:51:00,1.60822,1.60823,1.60807,1.60813,440700000.0
2007-01-05 19:52:00,1.60807,1.60814,1.60794,1.60807,425599997.0
2007-01-05 19:53:00,1.60801,1.60807,1.60786,1.60798,567200000.0
2007-01-05 19:54:00,1.60788,1.60798,1.60783,1.60791,174999999.0
2007-01-05 19:55:00,1.60786,1.60795,1.60775,1.60785,582799995.0
2007-01-05 19:56:00,1.60781,1.60797,1.60771,1.60797,1179900000.0
2007-01-05 19:57:00,1.60784,1.60798,1.60775,1.60793,1450099995.0
2007-01-05 19:58:00,1.6078,1.60805,1.60778,1.60791,1821200017.0
2007-01-05 19:59:00,1.6079,1.60804,1.60782,1.60799,1129600000.0
2007-01-05 20:00:00,1.60793,1.60802,1.60773,1.60785,599099999.0
2007-01-05 20:01:00,1.60777,1.60794,1.60769,1.60787,622900003.0
2007-01-05 20:02:00,1.60787,1.60792,1.6077,1.60783,360999998.0
2007-01-05 20:03:00,1.6078,1.60795,1.6078,1.60795,412999997.0
2007-01-05 20:04:00,1.60779,1.60789,1.6077,1.60785,273800004.0
2007-01-05 20:05:00,1.60775,1.60785,1.60766,1.60774,387600000.0
2007-01-05 20:06:00,1.60775,1.60783,1.60772,1.60778,323799999.0
2007-01-05 20:07:00,1.60787,1.60787,1.60772,1.60782,220500001.0
2007-01-05 20:08:00,1.60773,1.60782,1.60756,1.60773,1299500004.0
2007-01-05 20:09:00,1.60776,1.6078,1.60765,1.60767,322800000.0
2007-01-05 20:10:00,1.6078,1.60786,1.60765,1.60765,284700002.0
2007-01-05 20:11:00,1.60762,1.60777,1.60759,1.60777,636700000.0
2007-01-05 20:12:00,1.60765,1.60782,1.60765,1.60779,300999997.0
2007-01-05 20:13:00,1.60779,1.60794,1.60762,1.6077,1721300001.0
2007-01-05 20:14:00,1.60761,1.60775,1.60746,1.60753,540099994.0
2007-01-05 20:15:00,1.60752,1.60766,1.60743,1.60754,1081800008.0
2007-01-05 20:16:00,1.60762,1.60768,1.60752,1.60752,1601900010.0
2007-01-05 20:17:00,1.60765,1.60767,1.60749,1.60762,443600005.0
2007-01-05 20:18:00,1.60765,1.60765,1.6075,1.6075,455300000.0
2007-01-05 20:19:00,1.6074,1.6075,1.6074,1.6075,574599997.0
2007-01-05 20:20:00,1.6073,1.6073,1.6073,1.6073,574599997.0
2007-01-05 20:21:00,1.60756,1.60763,1.60742,1.60755,574599997.0
2007-01-05 20:22:00,1.60751,1.60765,1.60751,1.60755,632399997.0
2007-01-05 20:23:00,1.60728,1.60757,1.60728,1.60756,1404900004.0
2007-01-05 20:24:00,1.60759,1.60765,1.60743,1.6076,471300001.0
2007-01-05 20:25:00,1.60748,1.60762,1.60739,1.60754,1087300005.0
2007-01-05 20:26:00,1.6075,1.60755,1.60745,1.60752,244900000.0
2007-01-05 20:27:00,1.60753,1.60753,1.60735,1.60746,410000000.0
2007-01-05 20:29:00,1.60747,1.60753,1.6072,1.60736,1824300010.0
2007-01-05 20:33:00,1.60751,1.6077,1.6074,1.60757,670000003.0
2007-01-05 20:34:00,1.60755,1.60767,1.60737,1.60744,451099997.0
2007-01-05 20:35:00,1.60742,1.60766,1.60742,1.60766,589800001.0
2007-01-05 20:36:00,1.60742,1.60767,1.60732,1.60767,652400001.0
2007-01-05 20:37:00,1.60764,1.60773,1.60745,1.6076,839100004.0
2007-01-05 20:38:00,1.60748,1.60766,1.60742,1.6076,1814099998.0
2007-01-05 20:39:00,1.60737,1.60764,1.60737,1.60761,1059800004.0
2007-01-05 20:40:00,1.60757,1.60775,1.60748,1.60765,1649400007.0
2007-01-05 20:41:00,1.60763,1.60768,1.60735,1.60768,455399995.0
2007-01-05 20:42:00,1.60763,1.60765,1.60737,1.60737,220000000.0
2007-01-05 20:43:00,1.60766,1.60776,1.6075,1.6075,790000001.0
2007-01-05 20:44:00,1.60764,1.6077,1.60741,1.60742,1272900004.0
2007-01-05 20:45:00,1.6075,1.60769,1.60748,1.6075,831500006.0
2007-01-05 20:46:00,1.60766,1.60772,1.60744,1.60765,382599997.0
2007-01-05 20:47:00,1.60746,1.6076,1.60733,1.6076,687399996.0
2007-01-05 20:48:00,1.60742,1.60767,1.60742,1.6076,1513300004.0
2007-01-05 20:49:00,1.6074,1.60771,1.60735,1.60757,957700003.0
2007-01-05 20:50:00,1.60754,1.60773,1.60748,1.60773,2008399995.0
2007-01-05 20:51:00,1.6077,1.60771,1.60749,1.60755,294500003.0
2007-01-05 20:52:00,1.60765,1.60765,1.60731,1.60746,1540999998.0
2007-01-05 20:53:00,1.60751,1.60763,1.60741,1.60748,1629600001.0
2007-01-05 20:54:00,1.60724,1.60757,1.60691,1.60748,874599998.0
2007-01-05 20:55:00,1.60748,1.6076,1.60746,1.6076,497699998.0
2007-01-05 20:56:00,1.6075,1.6075,1.6073,1.6075,1382200004.0
2007-01-05 20:57:00,1.6073,1.6075,1.6073,1.6073,1382200004.0
2007-01-05 20:59:00,1.6075,1.6075,1.6073,1.6073,1382200004.0
2007-01-05 21:00:00,1.6075,1.6075,1.6073,1.6075,1382200004.0
2007-01-05 21:01:00,1.6074,1.6075,1.6073,1.6074,1382200004.0
2007-01-05 21:02:00,1.6075,1.60756,1.60733,1.60736,1382200004.0
2007-01-05 21:03:00,1.6074,1.60747,1.60725,1.6073,1507400001.0
2007-01-05 21:04:00,1.60743,1.60744,1.60725,1.60727,132000001.0
2007-01-05 21:05:00,1.60737,1.6075,1.60724,1.60738,984300004.0
2007-01-05 21:06:00,1.60715,1.60734,1.60709,1.60714,524800002.0
2007-01-05 21:07:00,1.60722,1.60724,1.60697,1.60704,466400003.0
2007-01-05 21:08:00,1.60697,1.60697,1.60675,1.60688,322699997.0
2007-01-05 21:09:00,1.60681,1.60699,1.60672,1.60683,617600003.0
2007-01-05 21:10:00,1.60691,1.60702,1.60687,1.60696,872100009.0
2007-01-05 21:11:00,1.60704,1.60704,1.60686,1.60688,645099999.0
2007-01-05 21:12:00,1.60705,1.60705,1.6069,1.60699,346099997.0
2007-01-05 21:13:00,1.60701,1.60712,1.60689,1.60705,1242400008.0
2007-01-05 21:14:00,1.60712,1.60714,1.60692,1.60704,674499996.0
2007-01-05 21:15:00,1.60695,1.60704,1.60677,1.60693,733499995.0
2007-01-05 21:16:00,1.60682,1.60717,1.60682,1.6071,587900001.0
2007-01-05 21:17:00,1.60711,1.60729,1.60703,1.60708,1578100003.0
2007-01-05 21:18:00,1.60724,1.60727,1.60701,1.60725,622800000.0
2007-01-05 21:19:00,1.60723,1.60727,1.60706,1.60706,597900001.0
2007-01-05 21:22:00,1.60705,1.60728,1.60705,1.60721,2034100005.0
2007-01-05 21:23:00,1.60706,1.60718,1.60678,1.60695,1257100007.0
2007-01-05 21:24:00,1.60707,1.60708,1.60687,1.60693,535999992.0
2007-01-05 21:25:00,1.60689,1.6072,1.6066,1.60705,1309600000.0
2007-01-05 21:26:00,1.60697,1.60718,1.60697,1.60712,565600001.0
2007-01-05 21:27:00,1.60715,1.60715,1.607,1.60706,796499995.0
2007-01-05 21:28:00,1.60705,1.60715,1.60696,1.60696,830999999.0
2007-01-05 21:29:00,1.60699,1.60715,1.60692,1.6071,287000002.0
2007-01-05 21:30:00,1.60701,1.60715,1.6069,1.6069,289800001.0
2007-01-05 21:31:00,1.60707,1.60714,1.6069,1.60698,789399994.0
2007-01-05 21:33:00,1.60714,1.60728,1.60705,1.60715,329599996.0
2007-01-05 21:34:00,1.60704,1.60724,1.60704,1.60718,1309099994.0
2007-01-05 21:35:00,1.6072,1.60722,1.60704,1.60705,818299998.0
2007-01-05 21:36:00,1.60708,1.60719,1.60705,1.60719,96600000.0
2007-01-05 21:37:00,1.60707,1.60719,1.60703,1.60715,349400004.0
2007-01-05 21:38:00,1.60717,1.60724,1.60698,1.60716,447499996.0
2007-01-05 21:39:00,1.60715,1.60718,1.60705,1.60705,288800005.0
2007-01-05 21:40:00,1.6072,1.60725,1.60705,1.60706,478300002.0
2007-01-05 21:41:00,1.60715,1.60725,1.607,1.6071,699000006.0
2007-01-05 21:42:00,1.60714,1.6074,1.60714,1.60728,634200003.0
2007-01-05 21:43:00,1.6073,1.60752,1.60724,1.60751,1106500006.0
2007-01-05 21:44:00,1.60741,1.60753,1.60731,1.60748,1615600003.0
2007-01-05 21:45:00,1.60747,1.60755,1.60731,1.6074,618200001.0
2007-01-05 21:46:00,1.60735,1.60757,1.60729,1.60747,1364100001.0
2007-01-05 21:47:00,1.6075,1.60756,1.60731,1.60739,1139800005.0
2007-01-05 21:48:00,1.6074,1.60755,1.60731,1.60741,419899998.0
2007-01-05 21:49:00,1.60748,1.60763,1.60739,1.60741,1328300005.0
2007-01-05 21:50:00,1.60743,1.60754,1.60733,1.60733,176700000.0
2007-01-05 21:51:00,1.60731,1.60746,1.6073,1.6074,802699995.0
2007-01-05 21:52:00,1.60744,1.60746,1.60718,1.60719,1595000013.0
2007-01-05 21:53:00,1.6074,1.60745,1.60728,1.60735,643599996.0
2007-01-05 21:54:00,1.60738,1.60745,1.6073,1.6074,287299998.0
2007-01-05 21:55:00,1.60742,1.60751,1.60727,1.6074,511200002.0
2007-01-05 21:56:00,1.60751,1.60751,1.60722,1.60728,484500004.0
2007-01-05 21:57:00,1.60729,1.60745,1.60728,1.60745,493900000.0
2007-01-05 21:58:00,1.60741,1.60741,1.6071,1.60719,664000004.0
2007-01-05 21:59:00,1.60718,1.60741,1.6071,1.60718,1363900006.0
2007-01-05 22:00:00,1.60716,1.6074,1.60702,1.60724,610600000.0
2007-01-05 22:01:00,1.60725,1.60736,1.60722,1.60728,360100002.0
2007-01-05 22:02:00,1.60737,1.60753,1.60719,1.60719,1385300000.0
2007-01-05 22:03:00,1.60742,1.60742,1.60718,1.60729,406799993.0
2007-01-05 22:04:00,1.60733,1.60736,1.60717,1.6073,858499995.0
2007-01-05 22:05:00,1.60733,1.60737,1.60712,1.6072,424800003.0
2007-01-05 22:06:00,1.60726,1.60733,1.60709,1.60726,550900002.0
2007-01-05 22:07:00,1.60712,1.60726,1.607,1.60713,128799999.0
2007-01-05 22:08:00,1.60707,1.6072,1.60702,1.60718,473500001.0
2007-01-05 22:09:00,1.6072,1.6072,1.60702,1.6071,326799998.0
2007-01-05 22:10:00,1.60725,1.60725,1.60704,1.60704,178500001.0
2007-01-05 22:11:00,1.60718,1.60725,1.6071,1.6072,324600001.0
2007-01-05 22:12:00,1.60727,1.60732,1.6071,1.60721,678499999.0
2007-01-05 22:13:00,1.60719,1.60725,1.60702,1.60717,329000000.0
2007-01-05 22:14:00,1.60718,1.60718,1.60697,1.60702,248200001.0
2007-01-05 22:15:00,1.60707,1.6072,1.60691,1.60702,735300000.0
2007-01-05 22:16:00,1.60697,1.60713,1.60694,1.60713,298000001.0
2007-01-05 22:17:00,1.60717,1.60723,1.60717,1.6072,172500000.0
2007-01-05 22:18:00,1.60693,1.60716,1.60693,1.60707,164500001.0
2007-01-05 22:19:00,1.60705,1.60718,1.6069,1.60705,284800002.0
2007-01-05 22:20:00,1.6065,1.60706,1.6065,1.60677,253100003.0
2007-01-05 22:21:00,1.60707,1.60719,1.60698,1.6071,433799997.0
2007-01-05 22:22:00,1.60702,1.60724,1.60702,1.60718,780500005.0
2007-01-05 22:23:00,1.60722,1.60722,1.60703,1.60703,311500002.0
2007-01-05 22:24:00,1.60708,1.60708,1.60687,1.60687,271100001.0
2007-01-05 22:25:00,1.6071,1.6071,1.6068,1.6068,756599996.0
2007-01-05 22:26:00,1.6068,1.6071,1.6068,1.60688,854599993.0
2007-01-05 22:27:00,1.60691,1.6071,1.60672,1.60695,373400001.0
2007-01-05 22:28:00,1.60684,1.60708,1.60677,1.60703,752700000.0
2007-01-05 22:29:00,1.60705,1.60716,1.60689,1.60704,736200002.0
2007-01-05 22:30:00,1.60715,1.60724,1.60693,1.60703,990100007.0
2007-01-05 22:31:00,1.6071,1.6071,1.60666,1.60693,293400008.0
2007-01-05 22:32:00,1.60676,1.60694,1.60676,1.60694,160599998.0
2007-01-05 22:33:00,1.6067,1.60695,1.60667,1.60695,211200003.0
2007-01-05 22:34:00,1.60686,1.60693,1.60675,1.60685,465699999.0
2007-01-05 22:35:00,1.60686,1.60694,1.60678,1.60685,249299995.0
2007-01-05 22:36:00,1.60689,1.60693,1.60674,1.60685,797499995.0
2007-01-05 22:37:00,1.60682,1.60703,1.60666,1.60687,392200001.0
2007-01-05 22:38:00,1.60693,1.60698,1.60668,1.60673,260200002.0
2007-01-05 22:39:00,1.6066,1.60684,1.60654,1.60681,648800004.0
2007-01-05 22:40:00,1.60685,1.60706,1.6067,1.60692,744700002.0
2007-01-05 22:41:00,1.60687,1.60705,1.60674,1.60692,685100000.0
2007-01-05 22:42:00,1.60704,1.60719,1.6069,1.60693,781300002.0
2007-01-05 22:43:00,1.6069,1.60716,1.60674,1.60707,1318700001.0
2007-01-05 22:44:00,1.60684,1.60699,1.6067,1.60692,359500000.0
2007-01-05 22:45:00,1.60695,1.607,1.60674,1.60674,262100002.0
2007-01-05 22:46:00,1.60682,1.60702,1.60675,1.60687,208800000.0
2007-01-05 22:47:00,1.60686,1.60703,1.60682,1.60697,218199998.0
2007-01-05 22:48:00,1.60684,1.60712,1.60682,1.60712,328800000.0
2007-01-05 22:49:00,1.6072,1.60725,1.607,1.607,786100007.0
2007-01-05 22:50:00,1.6072,1.6072,1.60696,1.60696,187600000.0
2007-01-05 22:51:00,1.60713,1.60715,1.60692,1.60715,373900000.0
2007-01-05 22:52:00,1.60694,1.60712,1.60671,1.60707,467200002.0
2007-01-05 22:53:00,1.60719,1.60722,1.60701,1.6072,420400006.0
2007-01-05 22:54:00,1.60704,1.60717,1.60687,1.6071,410000005.0
2007-01-05 22:55:00,1.60701,1.60716,1.60693,1.60707,240300002.0
2007-01-05 22:56:00,1.60701,1.60721,1.60699,1.6071,264200004.0
2007-01-05 22:57:00,1.60702,1.60721,1.60698,1.6071,285600000.0
2007-01-05 22:58:00,1.60708,1.60723,1.60701,1.60705,159000001.0
2007-01-05 22:59:00,1.60698,1.60702,1.60643,1.60643,272899996.0
2007-01-05 23:00:00,1.60667,1.60678,1.60635,1.60641,105500000.0
2007-01-05 23:01:00,1.60701,1.60701,1.6067,1.6069,406700000.0
2007-01-05 23:02:00,1.60695,1.60695,1.60678,1.60686,100500000.0
2007-01-05 23:03:00,1.60698,1.60701,1.60682,1.60692,296400005.0
2007-01-05 23:04:00,1.60686,1.60701,1.60665,1.60693,196300000.0
2007-01-05 23:05:00,1.6069,1.60703,1.60686,1.60701,150300001.0
2007-01-05 23:06:00,1.607,1.60725,1.607,1.60713,351100005.0
2007-01-05 23:07:00,1.60711,1.60718,1.60702,1.60717,193000003.0
2007-01-05 23:08:00,1.60699,1.60718,1.60699,1.60718,80600000.0
2007-01-05 23:09:00,1.60698,1.60719,1.60698,1.60706,278100001.0
2007-01-05 23:10:00,1.60696,1.60713,1.60691,1.60691,215600000.0
2007-01-05 23:11:00,1.60702,1.6072,1.60695,1.60718,511299998.0
2007-01-05 23:12:00,1.60708,1.60719,1.60701,1.60703,245100002.0
2007-01-05 23:13:00,1.60717,1.60721,1.607,1.607,304700000.0
2007-01-05 23:14:00,1.60696,1.60708,1.60696,1.60708,40800000.0
2007-01-05 23:15:00,1.60708,1.60708,1.60696,1.60696,40699999.0
2007-01-05 23:16:00,1.60709,1.60719,1.60688,1.60708,384800000.0
2007-01-05 23:17:00,1.60717,1.60723,1.60695,1.60713,384299999.0
2007-01-05 23:18:00,1.60708,1.60719,1.60692,1.60706,386800000.0
2007-01-05 23:19:00,1.60708,1.60716,1.60697,1.60709,146900002.0
2007-01-05 23:20:00,1.60707,1.60725,1.60707,1.60725,41600000.0
2007-01-05 23:21:00,1.60708,1.60728,1.60706,1.60717,385800002.0
2007-01-05 23:22:00,1.6072,1.6072,1.60701,1.60706,84700000.0
2007-01-05 23:23:00,1.60692,1.60703,1.60692,1.60703,82400000.0
2007-01-05 23:24:00,1.60699,1.60716,1.60694,1.60694,171800001.0
2007-01-05 23:25:00,1.60701,1.60708,1.60689,1.60702,190000000.0
2007-01-05 23:26:00,1.60717,1.60721,1.60699,1.60712,287299999.0
2007-01-05 23:27:00,1.6071,1.60715,1.6071,1.60715,72700002.0
2007-01-05 23:28:00,1.60716,1.60718,1.60696,1.60704,360499996.0
2007-01-05 23:29:00,1.60707,1.60707,1.60693,1.60693,92600000.0
2007-01-05 23:30:00,1.60686,1.60695,1.6067,1.60685,205399998.0
2007-01-05 23:31:00,1.60677,1.60693,1.60677,1.60693,339400000.0
2007-01-05 23:32:00,1.6067,1.60689,1.6066,1.60679,386600000.0
2007-01-05 23:33:00,1.60673,1.60688,1.60673,1.60683,217300003.0
2007-01-05 23:34:00,1.60687,1.60687,1.60656,1.60656,210000002.0
2007-01-05 23:35:00,1.60659,1.60683,1.60659,1.60672,410199996.0
2007-01-05 23:36:00,1.60663,1.60686,1.60663,1.60686,223100001.0
2007-01-05 23:37:00,1.60672,1.60672,1.6066,1.6066,52500000.0
2007-01-05 23:38:00,1.60676,1.60686,1.6066,1.6066,219900002.0
2007-01-05 23:39:00,1.60672,1.60687,1.60661,1.6067,145500000.0
2007-01-05 23:40:00,1.6067,1.60685,1.60667,1.60672,233399998.0
2007-01-05 23:41:00,1.60683,1.60683,1.60655,1.60666,384699998.0
2007-01-05 23:42:00,1.6066,1.60675,1.60624,1.60638,305800005.0
2007-01-05 23:43:00,1.6063,1.60641,1.60621,1.60626,154200000.0
2007-01-05 23:44:00,1.6063,1.60652,1.60617,1.60644,318600002.0
2007-01-05 23:45:00,1.60633,1.60657,1.60633,1.6065,315999995.0
2007-01-05 23:46:00,1.60639,1.60653,1.60621,1.60628,293399997.0
2007-01-05 23:47:00,1.60621,1.60644,1.60621,1.60635,186800000.0
2007-01-05 23:48:00,1.60643,1.60647,1.60631,1.60634,198800005.0
2007-01-05 23:49:00,1.60643,1.6066,1.60637,1.60656,443999994.0
2007-01-05 23:50:00,1.60645,1.60664,1.60645,1.60664,284699999.0
2007-01-05 23:51:00,1.60649,1.60664,1.60642,1.60648,155899999.0
2007-01-05 23:52:00,1.60643,1.60663,1.60636,1.60663,272499995.0
2007-01-05 23:53:00,1.60666,1.60677,1.60654,1.6066,289299997.0
2007-01-05 23:54:00,1.6066,1.60683,1.6065,1.6065,361300002.0
2007-01-05 23:55:00,1.60676,1.60676,1.60657,1.60657,95100000.0
2007-01-05 23:56:00,1.60647,1.60661,1.60637,1.60642,290800002.0
2007-01-05 23:57:00,1.6067,1.60679,1.60649,1.60649,175900000.0
2007-01-05 23:58:00,1.60699,1.60769,1.60695,1.60699,245799998.0
2007-01-05 23:59:00,1.60677,1.60691,1.60677,1.60691,100600004.0
2007-01-08 00:00:00,1.60707,1.60717,1.60681,1.60688,279499998.0
2007-01-08 00:01:00,1.60665,1.60706,1.60644,1.60685,349400002.0
2007-01-08 00:02:00,1.60661,1.60711,1.60661,1.60681,350700003.0
2007-01-08 00:03:00,1.607,1.6071,1.60695,1.60703,165300000.0
2007-01-08 00:04:00,1.6068,1.60723,1.60662,1.60723,516200002.0
2007-01-08 00:05:00,1.60722,1.60722,1.60674,1.60674,141500002.0
2007-01-08 00:06:00,1.60685,1.60694,1.60661,1.60694,411400004.0
2007-01-08 00:07:00,1.60681,1.60708,1.60681,1.60695,269999998.0
2007-01-08 00:08:00,1.60692,1.60705,1.60682,1.60695,196000000.0
2007-01-08 00:09:00,1.60703,1.60711,1.60693,1.60694,251100000.0
2007-01-08 00:10:00,1.60687,1.60704,1.60684,1.60684,86200000.0
2007-01-08 00:11:00,1.60681,1.60706,1.60674,1.60688,290800002.0
2007-01-08 00:12:00,1.60697,1.60703,1.60666,1.60684,242299999.0
2007-01-08 00:13:00,1.60705,1.60712,1.60687,1.60695,145200002.0
2007-01-08 00:14:00,1.60698,1.60704,1.60687,1.6069,283199998.0
2007-01-08 00:15:00,1.607,1.6071,1.607,1.6071,75900000.0
2007-01-08 00:16:00,1.60698,1.60719,1.60697,1.60697,260299997.0
2007-01-08 00:17:00,1.60679,1.60703,1.60654,1.60703,483700006.0
2007-01-08 00:18:00,1.6071,1.60721,1.60694,1.60711,290500006.0
2007-01-08 00:19:00,1.607,1.60712,1.60696,1.60696,242999998.0
2007-01-08 00:20:00,1.60715,1.60717,1.60695,1.60698,403499993.0
2007-01-08 00:21:00,1.60697,1.60715,1.6069,1.60705,266500002.0
2007-01-08 00:22:00,1.60688,1.60705,1.60688,1.60693,243800006.0
2007-01-08 00:23:00,1.60681,1.60695,1.60672,1.60682,154900000.0
2007-01-08 00:24:00,1.60674,1.60694,1.60667,1.60682,247000001.0
2007-01-08 00:25:00,1.60684,1.60705,1.6068,1.60705,318400002.0
2007-01-08 00:26:00,1.60706,1.60706,1.60676,1.60685,263500002.0
2007-01-08 00:27:00,1.60679,1.60698,1.60675,1.6068,103600000.0
2007-01-08 00:28:00,1.60686,1.60699,1.60677,1.60689,249500001.0
2007-01-08 00:29:00,1.60682,1.607,1.60673,1.60698,601300006.0
2007-01-08 00:30:00,1.60703,1.60703,1.6068,1.60691,234200001.0
2007-01-08 00:31:00,1.60683,1.60698,1.60683,1.60685,179099998.0
2007-01-08 00:32:00,1.60676,1.60688,1.60674,1.60687,106700000.0
2007-01-08 00:33:00,1.60688,1.6071,1.60675,1.6071,200400002.0
2007-01-08 00:34:00,1.60705,1.60707,1.60678,1.60695,375400002.0
2007-01-08 00:35:00,1.60689,1.60704,1.60685,1.60697,296800001.0
2007-01-08 00:36:00,1.60703,1.60703,1.60687,1.60694,96200000.0
2007-01-08 00:37:00,1.60715,1.60715,1.60698,1.60699,253000000.0
2007-01-08 00:38:00,1.60689,1.60704,1.60678,1.60693,190700001.0
2007-01-08 00:39:00,1.6069,1.60697,1.60681,1.60697,101300000.0
2007-01-08 00:40:00,1.60702,1.60708,1.60698,1.60708,176300000.0
2007-01-08 00:41:00,1.60706,1.60706,1.60695,1.60695,150900003.0
2007-01-08 00:42:00,1.60708,1.60712,1.60695,1.60695,352900004.0
2007-01-08 00:43:00,1.6071,1.60718,1.60688,1.60708,262000000.0
2007-01-08 00:44:00,1.607,1.60716,1.60696,1.607,326900000.0
2007-01-08 00:45:00,1.60692,1.60712,1.60665,1.60675,295600000.0
2007-01-08 00:46:00,1.60692,1.60713,1.60692,1.6071,263200002.0
2007-01-08 00:47:00,1.60703,1.60714,1.60685,1.607,287400001.0
2007-01-08 00:48:00,1.60713,1.60713,1.60694,1.60694,359399998.0
2007-01-08 00:49:00,1.60692,1.60712,1.60692,1.60696,233199998.0
2007-01-08 00:50:00,1.60698,1.60713,1.60694,1.607,324600003.0
2007-01-08 00:51:00,1.60668,1.60702,1.60668,1.60702,432699998.0
2007-01-08 00:52:00,1.60703,1.60703,1.60673,1.6069,183800001.0
2007-01-08 00:53:00,1.60689,1.60706,1.60679,1.60686,169400003.0
2007-01-08 00:54:00,1.60691,1.60701,1.60675,1.60695,362600000.0
2007-01-08 00:55:00,1.6068,1.60696,1.60662,1.60675,445699998.0
2007-01-08 00:56:00,1.6065,1.6067,1.6065,1.6067,159000002.0
2007-01-08 00:57:00,1.60646,1.60691,1.60646,1.6069,455599996.0
2007-01-08 00:58:00,1.60692,1.60703,1.60673,1.60688,172499999.0
2007-01-08 00:59:00,1.60689,1.60704,1.60681,1.60688,372600000.0
2007-01-08 01:00:00,1.60697,1.60703,1.60679,1.60689,214199996.0
2007-01-08 01:01:00,1.60697,1.60713,1.60692,1.60713,386500002.0
2007-01-08 01:02:00,1.6069,1.60718,1.60677,1.60718,324100007.0
2007-01-08 01:03:00,1.60693,1.60723,1.60693,1.60723,57800000.0
2007-01-08 01:04:00,1.6072,1.60725,1.60698,1.60718,582400003.0
2007-01-08 01:05:00,1.6072,1.60725,1.60704,1.60704,211300002.0
2007-01-08 01:06:00,1.60675,1.60711,1.6066,1.60688,218399999.0
2007-01-08 01:07:00,1.60704,1.60729,1.60704,1.60722,342199999.0
2007-01-08 01:08:00,1.60715,1.60715,1.60698,1.60698,195000002.0
2007-01-08 01:09:00,1.60685,1.60711,1.60685,1.60702,321900002.0
2007-01-08 01:10:00,1.60709,1.60715,1.60702,1.60705,437200001.0
2007-01-08 01:11:00,1.60659,1.60705,1.60659,1.60672,499900002.0
2007-01-08 01:12:00,1.60698,1.60714,1.60686,1.607,261999996.0
2007-01-08 01:13:00,1.60698,1.60714,1.60683,1.60701,242700000.0
2007-01-08 01:14:00,1.60707,1.60718,1.60704,1.6071,466100000.0
2007-01-08 01:15:00,1.60717,1.60723,1.60707,1.60709,326699998.0
2007-01-08 01:16:00,1.60717,1.60722,1.60703,1.60705,59500000.0
2007-01-08 01:17:00,1.60724,1.60724,1.6067,1.6067,363100000.0
2007-01-08 01:18:00,1.60712,1.60728,1.60711,1.6072,140900001.0
2007-01-08 01:19:00,1.60709,1.60723,1.607,1.60711,292599996.0
2007-01-08 01:20:00,1.60713,1.6072,1.60703,1.60703,257700000.0
2007-01-08 01:21:00,1.60716,1.60731,1.60691,1.60715,320300003.0
2007-01-08 01:22:00,1.60722,1.60723,1.60709,1.60715,265600004.0
2007-01-08 01:23:00,1.60716,1.6072,1.607,1.60712,146200002.0
2007-01-08 01:24:00,1.60715,1.60723,1.60697,1.60701,369800002.0
2007-01-08 01:25:00,1.60722,1.60722,1.60691,1.60712,219600004.0
2007-01-08 01:26:00,1.60712,1.60722,1.60696,1.607,383800001.0
2007-01-08 01:27:00,1.60705,1.6071,1.6069,1.60698,424100007.0
2007-01-08 01:28:00,1.60712,1.60722,1.60704,1.60714,150200002.0
2007-01-08 01:29:00,1.6072,1.6072,1.60701,1.60701,104800000.0
2007-01-08 01:30:00,1.60716,1.60716,1.60701,1.60701,12200000.0
2007-01-08 01:31:00,1.60703,1.60714,1.60699,1.60709,62300000.0
2007-01-08 01:32:00,1.60723,1.60723,1.60699,1.60708,384999999.0
2007-01-08 01:33:00,1.60716,1.60723,1.607,1.60702,230900002.0
2007-01-08 01:34:00,1.60686,1.60721,1.60686,1.6071,369900006.0
2007-01-08 01:35:00,1.60684,1.60702,1.60684,1.60702,103900000.0
2007-01-08 01:36:00,1.60692,1.60712,1.60692,1.607,250600002.0
2007-01-08 01:37:00,1.60712,1.60723,1.60702,1.60705,208500002.0
2007-01-08 01:38:00,1.6072,1.6072,1.60699,1.60715,507299999.0
2007-01-08 01:39:00,1.60707,1.6073,1.60707,1.6072,242000000.0
2007-01-08 01:40:00,1.60658,1.60707,1.60656,1.60691,372599999.0
2007-01-08 01:41:00,1.60728,1.60728,1.60707,1.6071,239499999.0
2007-01-08 01:42:00,1.60717,1.60721,1.60707,1.60707,285699998.0
2007-01-08 01:43:00,1.60707,1.60717,1.60703,1.60715,160099997.0
2007-01-08 01:44:00,1.6067,1.60685,1.60651,1.6067,308200000.0
2007-01-08 01:45:00,1.60705,1.60718,1.60702,1.60712,193200000.0
2007-01-08 01:46:00,1.607,1.60718,1.60696,1.60709,461499996.0
2007-01-08 01:47:00,1.60712,1.60719,1.60705,1.60715,292199997.0
2007-01-08 01:48:00,1.60711,1.60718,1.60701,1.6071,204600002.0
2007-01-08 01:49:00,1.60694,1.6071,1.60689,1.6071,107000001.0
2007-01-08 01:50:00,1.607,1.60708,1.60688,1.60698,230399999.0
2007-01-08 01:51:00,1.60708,1.60713,1.60684,1.60702,456300000.0
2007-01-08 01:52:00,1.60696,1.60712,1.6069,1.60712,442700003.0
2007-01-08 01:53:00,1.60705,1.60718,1.60694,1.60694,360599998.0
2007-01-08 01:54:00,1.60712,1.60712,1.60691,1.60695,288600000.0
2007-01-08 01:55:00,1.60705,1.6071,1.60686,1.60698,348500004.0
2007-01-08 01:56:00,1.60693,1.60707,1.6068,1.60693,263900003.0
2007-01-08 01:57:00,1.60684,1.60705,1.60684,1.60698,138900002.0
2007-01-08 01:58:00,1.6071,1.60715,1.60691,1.60691,180400003.0
2007-01-08 01:59:00,1.60696,1.60715,1.60695,1.60715,192700000.0
2007-01-08 02:00:00,1.60715,1.60715,1.60684,1.6069,274599997.0
2007-01-08 02:01:00,1.60694,1.60706,1.6069,1.6069,267299999.0
2007-01-08 02:02:00,1.60693,1.60699,1.60677,1.60688,337899998.0
2007-01-08 02:03:00,1.60688,1.60712,1.60688,1.60712,256600005.0
2007-01-08 02:04:00,1.60704,1.60712,1.60686,1.60709,363400004.0
2007-01-08 02:05:00,1.60706,1.60724,1.60697,1.60712,249099997.0
2007-01-08 02:06:00,1.6072,1.60725,1.6071,1.60718,180200000.0
2007-01-08 02:07:00,1.6072,1.60726,1.60704,1.60719,269799996.0
2007-01-08 02:08:00,1.60716,1.60716,1.6067,1.6067,346900001.0
2007-01-08 02:09:00,1.60701,1.60704,1.60684,1.60687,306099998.0
2007-01-08 02:10:00,1.60687,1.60698,1.60687,1.60698,69499998.0
2007-01-08 02:11:00,1.60685,1.60699,1.60668,1.6069,371999996.0
2007-01-08 02:12:00,1.60683,1.60697,1.60683,1.60697,55200000.0
2007-01-08 02:13:00,1.60685,1.60695,1.60685,1.60695,319299997.0
2007-01-08 02:14:00,1.60684,1.60703,1.60681,1.60703,323300004.0
2007-01-08 02:15:00,1.60685,1.60698,1.60673,1.60685,274600005.0
2007-01-08 02:16:00,1.60672,1.60688,1.60672,1.60688,75900001.0
2007-01-08 02:17:00,1.60672,1.60689,1.60672,1.60689,127699999.0
2007-01-08 02:18:00,1.60686,1.60689,1.60676,1.60679,164500002.0
2007-01-08 02:19:00,1.60698,1.60698,1.60696,1.60696,22400000.0
2007-01-08 02:20:00,1.60635,1.60667,1.60623,1.60636,348400000.0
2007-01-08 02:21:00,1.60682,1.60697,1.60675,1.60692,483199998.0
2007-01-08 02:22:00,1.6069,1.60697,1.60678,1.6068,251500000.0
2007-01-08 02:23:00,1.60684,1.60693,1.60669,1.60675,283400001.0
2007-01-08 02:24:00,1.60679,1.60693,1.60667,1.60693,298999999.0
2007-01-08 02:25:00,1.60694,1.60694,1.60686,1.60686,27300000.0
2007-01-08 02:26:00,1.60681,1.60693,1.60676,1.60692,239700001.0
2007-01-08 02:27:00,1.60699,1.60699,1.60674,1.60674,173900000.0
2007-01-08 02:28:00,1.60674,1.60699,1.60674,1.60689,434400002.0
2007-01-08 02:29:00,1.60667,1.60689,1.60623,1.60646,346300002.0
2007-01-08 02:30:00,1.60697,1.60699,1.60674,1.60688,391899998.0
2007-01-08 02:31:00,1.6064,1.60674,1.60636,1.60657,306900002.0
2007-01-08 02:32:00,1.60682,1.60699,1.60674,1.60689,271700002.0
2007-01-08 02:33:00,1.6068,1.6069,1.6068,1.6069,97400002.0
2007-01-08 02:34:00,1.6069,1.6069,1.6068,1.6068,30500000.0
2007-01-08 02:35:00,1.60694,1.60698,1.60674,1.60692,453000001.0
2007-01-08 02:36:00,1.60693,1.607,1.6067,1.6067,197899999.0
2007-01-08 02:37:00,1.60677,1.60704,1.60677,1.60697,258699998.0
2007-01-08 02:38:00,1.60685,1.60703,1.60685,1.60691,57600000.0
2007-01-08 02:39:00,1.60702,1.60705,1.6069,1.60694,192000002.0
2007-01-08 02:40:00,1.607,1.60705,1.6069,1.60694,74300000.0
2007-01-08 02:41:00,1.60694,1.60707,1.6068,1.60681,346500002.0
2007-01-08 02:42:00,1.60689,1.60701,1.60679,1.60691,318099999.0
2007-01-08 02:43:00,1.60702,1.60702,1.60694,1.60694,39499999.0
2007-01-08 02:44:00,1.60684,1.60694,1.60684,1.6069,113100000.0
2007-01-08 02:45:00,1.60687,1.60698,1.60681,1.60689,116200001.0
2007-01-08 02:46:00,1.60689,1.60691,1.6067,1.6069,283399997.0
2007-01-08 02:47:00,1.60685,1.6069,1.6067,1.60683,356499995.0
2007-01-08 02:48:00,1.60682,1.60696,1.60677,1.60679,216400003.0
2007-01-08 02:49:00,1.60688,1.60694,1.60669,1.60673,268499998.0
2007-01-08 02:50:00,1.60694,1.60701,1.60687,1.60693,87099998.0
2007-01-08 02:51:00,1.60695,1.60703,1.60683,1.607,201399998.0
2007-01-08 02:52:00,1.6069,1.60705,1.60683,1.607,159099999.0
2007-01-08 02:53:00,1.60695,1.60703,1.6068,1.60698,325800004.0
2007-01-08 02:54:00,1.60698,1.60702,1.60682,1.60693,241800002.0
2007-01-08 02:55:00,1.60699,1.60706,1.60685,1.60699,500899996.0
2007-01-08 02:56:00,1.60689,1.607,1.60681,1.60695,176299997.0
2007-01-08 02:57:00,1.60702,1.60702,1.60672,1.60684,274100005.0
2007-01-08 02:58:00,1.60697,1.60699,1.60677,1.60687,192600002.0
2007-01-08 02:59:00,1.60695,1.60704,1.60687,1.60689,228500001.0
2007-01-08 03:00:00,1.60688,1.60701,1.60686,1.60688,363200007.0
2007-01-08 03:01:00,1.60683,1.60704,1.60682,1.607,471900004.0
2007-01-08 03:02:00,1.60693,1.60704,1.60665,1.60665,165999998.0
2007-01-08 03:03:00,1.60695,1.60707,1.60691,1.60692,421800005.0
2007-01-08 03:04:00,1.60696,1.60709,1.60683,1.60695,416400005.0
2007-01-08 03:05:00,1.60684,1.60699,1.60684,1.60687,240400001.0
2007-01-08 03:06:00,1.60696,1.60703,1.60688,1.60703,405300001.0
2007-01-08 03:07:00,1.60687,1.60694,1.60673,1.6068,201799998.0
2007-01-08 03:08:00,1.60681,1.60698,1.60678,1.60698,248500004.0
2007-01-08 03:09:00,1.60697,1.60699,1.60683,1.60699,452400000.0
2007-01-08 03:10:00,1.60701,1.60701,1.60673,1.60697,295200001.0
2007-01-08 03:11:00,1.60683,1.60697,1.60678,1.60688,213999997.0
2007-01-08 03:12:00,1.6069,1.60704,1.60671,1.60697,273500004.0
2007-01-08 03:13:00,1.60672,1.60691,1.60661,1.60681,333700009.0
2007-01-08 03:14:00,1.60695,1.60708,1.60684,1.607,159000000.0
2007-01-08 03:15:00,1.60676,1.60699,1.6066,1.60689,151100001.0
2007-01-08 03:16:00,1.60696,1.60702,1.60665,1.60665,183700000.0
2007-01-08 03:17:00,1.607,1.60704,1.60679,1.60683,282700004.0
2007-01-08 03:18:00,1.60698,1.60698,1.60681,1.60688,169500000.0
2007-01-08 03:19:00,1.60695,1.60695,1.60676,1.60676,245100001.0
2007-01-08 03:20:00,1.60678,1.60703,1.60678,1.60703,157400000.0
2007-01-08 03:21:00,1.607,1.607,1.6069,1.6069,9600000.0
2007-01-08 03:22:00,1.60699,1.60699,1.60692,1.60692,120600000.0
2007-01-08 03:23:00,1.60679,1.60691,1.60672,1.60685,201300002.0
2007-01-08 03:24:00,1.60645,1.60674,1.60642,1.60656,250600001.0
2007-01-08 03:25:00,1.60653,1.60689,1.60648,1.6065,367399997.0
2007-01-08 03:26:00,1.60685,1.60691,1.6067,1.6068,235500003.0
2007-01-08 03:27:00,1.60674,1.60686,1.60674,1.60686,45600000.0
2007-01-08 03:28:00,1.60648,1.60666,1.60626,1.60639,288900001.0
2007-01-08 03:29:00,1.60682,1.60691,1.6067,1.60686,70299999.0
2007-01-08 03:30:00,1.60682,1.60688,1.60673,1.60688,45700000.0
2007-01-08 03:31:00,1.60684,1.60684,1.60672,1.60672,144600001.0
2007-01-08 03:32:00,1.60654,1.60692,1.60654,1.60692,150500000.0
2007-01-08 03:33:00,1.60693,1.60701,1.60676,1.60682,326800003.0
2007-01-08 03:34:00,1.60695,1.60703,1.60679,1.60691,466200005.0
2007-01-08 03:35:00,1.60678,1.60696,1.60678,1.60683,224900000.0
2007-01-08 03:36:00,1.6068,1.60689,1.60676,1.60689,126399999.0
2007-01-08 03:37:00,1.60683,1.607,1.60671,1.6068,217900002.0
2007-01-08 03:38:00,1.60695,1.60695,1.60682,1.60682,72700000.0
2007-01-08 03:39:00,1.60674,1.60695,1.60674,1.60695,82300002.0
2007-01-08 03:40:00,1.60682,1.60692,1.60659,1.60675,293400000.0
2007-01-08 03:41:00,1.60674,1.60686,1.60659,1.60668,201299998.0
2007-01-08 03:42:00,1.60676,1.60687,1.60667,1.6067,404300002.0
2007-01-08 03:43:00,1.6066,1.60681,1.60658,1.60673,294100007.0
2007-01-08 03:44:00,1.60679,1.60683,1.60658,1.60683,322699998.0
2007-01-08 03:45:00,1.60686,1.60694,1.60672,1.6069,358200000.0
2007-01-08 03:46:00,1.60689,1.60689,1.60668,1.60681,364499998.0
2007-01-08 03:47:00,1.60667,1.60683,1.60667,1.60676,300699998.0
2007-01-08 03:48:00,1.60685,1.60685,1.60661,1.60661,80800002.0
2007-01-08 03:49:00,1.60675,1.6068,1.60662,1.60668,120600004.0
2007-01-08 03:50:00,1.60683,1.60683,1.60671,1.60672,174100003.0
2007-01-08 03:51:00,1.60677,1.60683,1.60662,1.60675,234600002.0
2007-01-08 03:52:00,1.60672,1.60684,1.60668,1.60682,391400005.0
2007-01-08 03:53:00,1.60682,1.60688,1.60667,1.60686,310699997.0
2007-01-08 03:54:00,1.60682,1.60682,1.60667,1.60668,105599999.0
2007-01-08 03:55:00,1.60668,1.60677,1.60656,1.60677,47600000.0
2007-01-08 03:56:00,1.60656,1.60683,1.60656,1.60683,249700002.0
2007-01-08 03:57:00,1.60673,1.60683,1.60659,1.60675,126099999.0
2007-01-08 03:58:00,1.60679,1.60685,1.60655,1.60655,250100000.0
2007-01-08 03:59:00,1.6067,1.60679,1.60657,1.60667,293400001.0
2007-01-08 04:00:00,1.60683,1.60683,1.6067,1.6067,91900002.0
2007-01-08 04:01:00,1.60665,1.60686,1.60659,1.60673,427299996.0
2007-01-08 04:02:00,1.6067,1.60684,1.60664,1.60677,189400003.0
2007-01-08 04:03:00,1.60664,1.60691,1.6066,1.60673,331800003.0
2007-01-08 04:04:00,1.60677,1.60683,1.60677,1.60683,32700001.0
2007-01-08 04:05:00,1.6068,1.60687,1.60667,1.60681,282900000.0
2007-01-08 04:06:00,1.60669,1.60685,1.60664,1.60685,371200002.0
2007-01-08 04:07:00,1.60676,1.60685,1.60657,1.60685,404299998.0
2007-01-08 04:08:00,1.60669,1.60683,1.60662,1.60681,271499998.0
2007-01-08 04:09:00,1.60664,1.60682,1.60644,1.60665,221300000.0
2007-01-08 04:10:00,1.60675,1.60683,1.60665,1.60675,127699999.0
2007-01-08 04:11:00,1.60672,1.60685,1.6066,1.60675,334200001.0
2007-01-08 04:12:00,1.6067,1.6068,1.6067,1.6068,64700000.0
2007-01-08 04:13:00,1.60675,1.60675,1.6066,1.6066,25600000.0
2007-01-08 04:14:00,1.60667,1.60678,1.60661,1.60665,189199999.0
2007-01-08 04:15:00,1.60679,1.60681,1.60674,1.60676,63799999.0
2007-01-08 04:16:00,1.60676,1.60684,1.60656,1.60678,347200000.0
2007-01-08 04:17:00,1.60665,1.60688,1.60624,1.60637,357399997.0
2007-01-08 04:18:00,1.60667,1.60679,1.60667,1.60679,45600000.0
2007-01-08 04:19:00,1.6065,1.6067,1.6065,1.60665,246500004.0
2007-01-08 04:20:00,1.60665,1.60676,1.6065,1.60666,73200000.0
2007-01-08 04:21:00,1.60674,1.60682,1.60661,1.60671,174800001.0
2007-01-08 04:22:00,1.60655,1.60678,1.60653,1.60664,268399998.0
2007-01-08 04:23:00,1.60641,1.60674,1.60634,1.60674,452100004.0
2007-01-08 04:24:00,1.60667,1.6068,1.6066,1.60673,321699998.0
2007-01-08 04:25:00,1.6067,1.60683,1.60656,1.60677,286700001.0
2007-01-08 04:26:00,1.60687,1.60693,1.60674,1.60685,357599999.0
2007-01-08 04:27:00,1.60682,1.60693,1.60665,1.60688,329400000.0
2007-01-08 04:28:00,1.60672,1.60688,1.60672,1.60688,169299995.0
2007-01-08 04:29:00,1.6068,1.6068,1.60662,1.60662,141299997.0
2007-01-08 04:30:00,1.60658,1.6068,1.60658,1.6068,64800002.0
2007-01-08 04:31:00,1.6068,1.60685,1.60672,1.60678,123900000.0
2007-01-08 04:32:00,1.6067,1.60685,1.6067,1.60685,102999999.0
2007-01-08 04:33:00,1.60673,1.60688,1.60673,1.60688,168799999.0
2007-01-08 04:34:00,1.60683,1.60683,1.60657,1.60679,252400002.0
2007-01-08 04:35:00,1.60668,1.60685,1.60661,1.60685,147100002.0
2007-01-08 04:36:00,1.60685,1.60685,1.6068,1.6068,21600000.0
2007-01-08 04:37:00,1.60684,1.60684,1.60656,1.60659,364099998.0
2007-01-08 04:38:00,1.60675,1.60681,1.60665,1.60675,338900000.0
2007-01-08 04:39:00,1.60674,1.6068,1.60652,1.60667,227999998.0
2007-01-08 04:40:00,1.60677,1.60685,1.60664,1.60677,193900001.0
2007-01-08 04:41:00,1.60678,1.60678,1.60657,1.60657,176999996.0
2007-01-08 04:42:00,1.60677,1.60685,1.60668,1.60669,472199996.0
2007-01-08 04:43:00,1.6067,1.60688,1.60667,1.60672,160000002.0
2007-01-08 04:44:00,1.6068,1.60685,1.6068,1.60685,39999999.0
2007-01-08 04:45:00,1.60675,1.60685,1.60657,1.60657,310600009.0
2007-01-08 04:46:00,1.6067,1.6068,1.6067,1.6068,34400000.0
2007-01-08 04:47:00,1.6068,1.60685,1.6066,1.60672,324400001.0
2007-01-08 04:48:00,1.60682,1.60682,1.60654,1.60657,230400000.0
2007-01-08 04:49:00,1.6068,1.60683,1.60659,1.60668,492500000.0
2007-01-08 04:50:00,1.60645,1.60662,1.60616,1.60619,262499998.0
2007-01-08 04:51:00,1.60683,1.60683,1.60664,1.60678,181900002.0
2007-01-08 04:52:00,1.60668,1.60679,1.60665,1.60676,195700001.0
2007-01-08 04:53:00,1.60654,1.60686,1.60654,1.60686,128800000.0
2007-01-08 04:54:00,1.6068,1.6068,1.60657,1.60672,102900000.0
2007-01-08 04:55:00,1.60675,1.6068,1.60662,1.60668,89700000.0
2007-01-08 04:56:00,1.6067,1.60686,1.6067,1.60681,227400001.0
2007-01-08 04:57:00,1.60675,1.60683,1.60661,1.60676,166200000.0
2007-01-08 04:58:00,1.60673,1.60685,1.60664,1.6068,378100006.0
2007-01-08 04:59:00,1.60669,1.60683,1.60668,1.60668,102200000.0
2007-01-08 05:00:00,1.60676,1.60682,1.60665,1.60668,251300002.0
2007-01-08 05:01:00,1.6067,1.60683,1.6067,1.6067,229699994.0
2007-01-08 05:02:00,1.60662,1.60688,1.60662,1.60678,210399999.0
2007-01-08 05:03:00,1.60674,1.60681,1.60661,1.60673,152299998.0
2007-01-08 05:04:00,1.60676,1.60684,1.60663,1.60674,298799998.0
2007-01-08 05:05:00,1.60675,1.60683,1.60668,1.60668,98199999.0
2007-01-08 05:06:00,1.60676,1.60683,1.60667,1.60676,147700001.0
2007-01-08 05:07:00,1.60678,1.60686,1.60669,1.60682,385700002.0
2007-01-08 05:08:00,1.60672,1.60693,1.60672,1.60681,209400002.0
2007-01-08 05:09:00,1.60688,1.60688,1.60676,1.60676,90200000.0
2007-01-08 05:10:00,1.60618,1.60678,1.60618,1.60641,428999995.0
2007-01-08 05:11:00,1.60623,1.60656,1.60622,1.60633,348099995.0
2007-01-08 05:12:00,1.60643,1.60662,1.60627,1.60649,243200000.0
2007-01-08 05:13:00,1.60691,1.60691,1.60667,1.60667,265300002.0
2007-01-08 05:14:00,1.60668,1.60684,1.60663,1.60677,330600000.0
2007-01-08 05:15:00,1.60672,1.60674,1.60632,1.60649,399000003.0
2007-01-08 05:16:00,1.60616,1.60673,1.60615,1.60673,276900000.0
2007-01-08 05:17:00,1.6068,1.60682,1.60615,1.60622,639400002.0
2007-01-08 05:18:00,1.60668,1.60683,1.60661,1.60661,240100002.0
2007-01-08 05:19:00,1.60684,1.60706,1.60671,1.60696,157399998.0
2007-01-08 05:20:00,1.60692,1.60706,1.60688,1.60694,229999997.0
2007-01-08 05:21:00,1.60699,1.60699,1.60668,1.60668,336999995.0
2007-01-08 05:22:00,1.60699,1.60703,1.60681,1.60683,341300002.0
2007-01-08 05:23:00,1.60682,1.60687,1.60665,1.60669,96900001.0
2007-01-08 05:24:00,1.60669,1.60685,1.6065,1.6067,263600003.0
2007-01-08 05:25:00,1.60681,1.60692,1.60666,1.60672,333899998.0
2007-01-08 05:26:00,1.60684,1.60691,1.60677,1.60683,103399999.0
2007-01-08 05:27:00,1.60668,1.60695,1.60668,1.60687,259500002.0
2007-01-08 05:28:00,1.6068,1.60694,1.6068,1.60687,113400002.0
2007-01-08 05:29:00,1.6068,1.60685,1.60672,1.60678,112700002.0
2007-01-08 05:30:00,1.60684,1.60691,1.60676,1.6068,70400000.0
2007-01-08 05:31:00,1.60677,1.60693,1.60672,1.60693,243199996.0
2007-01-08 05:32:00,1.60678,1.60692,1.60675,1.60683,311000000.0
2007-01-08 05:33:00,1.60672,1.60692,1.60654,1.60682,229699998.0
2007-01-08 05:34:00,1.60658,1.60685,1.60649,1.60677,351099998.0
2007-01-08 05:35:00,1.60686,1.60687,1.60664,1.60671,236200003.0
2007-01-08 05:36:00,1.60675,1.60692,1.60662,1.60685,371100004.0
2007-01-08 05:37:00,1.60687,1.60693,1.60665,1.60665,432799999.0
2007-01-08 05:38:00,1.60692,1.60692,1.60673,1.60679,105600002.0
2007-01-08 05:39:00,1.60669,1.60691,1.60669,1.6068,385600003.0
2007-01-08 05:40:00,1.6068,1.60687,1.60667,1.60684,228900003.0
2007-01-08 05:41:00,1.60606,1.60682,1.60606,1.60645,439399998.0
2007-01-08 05:42:00,1.60693,1.60693,1.60672,1.60672,166200000.0
2007-01-08 05:43:00,1.60629,1.60655,1.6061,1.60648,196400002.0
2007-01-08 05:44:00,1.60655,1.60673,1.60627,1.60627,337300000.0
2007-01-08 05:45:00,1.60688,1.60692,1.60673,1.60673,45300000.0
2007-01-08 05:46:00,1.60678,1.60691,1.6067,1.60682,312000000.0
2007-01-08 05:47:00,1.60683,1.60683,1.60653,1.60664,425800001.0
2007-01-08 05:48:00,1.60677,1.60678,1.60658,1.60658,512899999.0
2007-01-08 05:49:00,1.60669,1.60691,1.60658,1.60674,366700002.0
2007-01-08 05:50:00,1.60685,1.60685,1.60662,1.60669,246100002.0
2007-01-08 05:51:00,1.60659,1.60684,1.60649,1.60657,220300002.0
2007-01-08 05:52:00,1.60609,1.6065,1.60603,1.6063,302999998.0
2007-01-08 05:53:00,1.60642,1.60673,1.6062,1.60634,530100002.0
2007-01-08 05:54:00,1.60612,1.6068,1.60612,1.60667,282000004.0
2007-01-08 05:55:00,1.60672,1.60681,1.60653,1.60662,391400003.0
2007-01-08 05:56:00,1.6067,1.60672,1.6066,1.60664,21100000.0
2007-01-08 05:57:00,1.60672,1.60677,1.60659,1.6067,178800000.0
2007-01-08 05:58:00,1.60672,1.60672,1.6065,1.60654,376800000.0
2007-01-08 05:59:00,1.60673,1.60681,1.60664,1.6068,423900001.0
2007-01-08 06:00:00,1.60666,1.60679,1.60652,1.60678,258300001.0
2007-01-08 06:01:00,1.60674,1.60685,1.60663,1.60677,380899999.0
2007-01-08 06:02:00,1.60678,1.60685,1.60668,1.60672,213900004.0
2007-01-08 06:03:00,1.60682,1.6069,1.60674,1.60683,294000004.0
2007-01-08 06:04:00,1.60675,1.60685,1.60661,1.60669,356500004.0
2007-01-08 06:05:00,1.6068,1.60688,1.60671,1.60671,292300000.0
2007-01-08 06:06:00,1.60683,1.60683,1.60663,1.60665,630900000.0
2007-01-08 06:07:00,1.6067,1.60686,1.60658,1.60665,316900000.0
2007-01-08 06:08:00,1.60666,1.60685,1.6066,1.6066,192500003.0
2007-01-08 06:09:00,1.60681,1.60688,1.60667,1.60685,427300000.0
2007-01-08 06:10:00,1.60667,1.6068,1.60654,1.60672,232800003.0
2007-01-08 06:11:00,1.60685,1.60685,1.60658,1.60667,295100002.0
2007-01-08 06:12:00,1.60634,1.6066,1.60626,1.60653,451500003.0
2007-01-08 06:13:00,1.60631,1.60662,1.60629,1.60649,220900001.0
2007-01-08 06:14:00,1.60625,1.60663,1.60612,1.60612,343100003.0
2007-01-08 06:15:00,1.60682,1.60685,1.60674,1.60679,165899999.0
2007-01-08 06:16:00,1.60679,1.60685,1.60669,1.60673,185299999.0
2007-01-08 06:17:00,1.60667,1.60683,1.60667,1.60683,79000000.0
2007-01-08 06:18:00,1.60678,1.60685,1.60664,1.6068,316899996.0
2007-01-08 06:19:00,1.60667,1.6068,1.60653,1.60666,358800001.0
2007-01-08 06:20:00,1.60678,1.60684,1.60664,1.60667,241400000.0
2007-01-08 06:21:00,1.60685,1.60685,1.6068,1.6068,16000000.0
2007-01-08 06:22:00,1.60685,1.60685,1.6066,1.6066,364599998.0
2007-01-08 06:23:00,1.60681,1.60684,1.6065,1.60665,456200000.0
2007-01-08 06:24:00,1.60663,1.60683,1.60657,1.60683,247400003.0
2007-01-08 06:25:00,1.60671,1.60685,1.60668,1.60678,227600002.0
2007-01-08 06:26:00,1.60687,1.60687,1.60654,1.60663,311000002.0
2007-01-08 06:27:00,1.60685,1.60688,1.60669,1.60678,294199995.0
2007-01-08 06:28:00,1.60685,1.60685,1.60659,1.6066,224300002.0
2007-01-08 06:29:00,1.60681,1.60685,1.6067,1.60675,204100002.0
2007-01-08 06:30:00,1.60677,1.60677,1.60664,1.60664,27200000.0
2007-01-08 06:31:00,1.60683,1.60683,1.60666,1.60666,46400000.0
2007-01-08 06:32:00,1.60672,1.60685,1.60672,1.6068,269300006.0
2007-01-08 06:33:00,1.60671,1.60677,1.60663,1.60666,169999997.0
2007-01-08 06:34:00,1.60672,1.60683,1.60664,1.60683,282000001.0
2007-01-08 06:35:00,1.60676,1.60681,1.60659,1.60667,427899997.0
2007-01-08 06:36:00,1.60663,1.60668,1.60649,1.60655,188200000.0
2007-01-08 06:37:00,1.60679,1.60679,1.6066,1.6066,282700001.0
2007-01-08 06:38:00,1.60673,1.60679,1.60661,1.60665,352399997.0
2007-01-08 06:39:00,1.60658,1.6067,1.60646,1.60656,117099999.0
2007-01-08 06:40:00,1.60629,1.60645,1.6061,1.60628,244400001.0
2007-01-08 06:41:00,1.60672,1.60672,1.60651,1.60651,64899999.0
2007-01-08 06:42:00,1.6066,1.60678,1.6066,1.60678,293800001.0
2007-01-08 06:43:00,1.60676,1.60676,1.60649,1.60657,144499999.0
2007-01-08 06:44:00,1.6066,1.6067,1.60656,1.60665,159300002.0
2007-01-08 06:45:00,1.6065,1.60683,1.60618,1.60683,260499996.0
2007-01-08 06:46:00,1.60659,1.60675,1.6065,1.60665,227699998.0
2007-01-08 06:47:00,1.60669,1.60669,1.60657,1.60658,94200000.0
2007-01-08 06:48:00,1.60665,1.6068,1.60657,1.60657,287000000.0
2007-01-08 06:49:00,1.60678,1.6068,1.60661,1.60667,183299997.0
2007-01-08 06:50:00,1.6067,1.60682,1.60656,1.60672,279600000.0
2007-01-08 06:51:00,1.60673,1.60681,1.60657,1.60666,530200003.0
2007-01-08 06:52:00,1.60675,1.60683,1.60662,1.60677,247100000.0
2007-01-08 06:53:00,1.60663,1.60682,1.60652,1.60659,351000001.0
2007-01-08 06:54:00,1.60641,1.60671,1.60641,1.60658,358500001.0
2007-01-08 06:55:00,1.60656,1.60663,1.60641,1.6066,334600009.0
2007-01-08 06:56:00,1.60642,1.60668,1.60642,1.60668,263400000.0
2007-01-08 06:57:00,1.60645,1.6067,1.60645,1.60651,301100001.0
2007-01-08 06:58:00,1.6066,1.6067,1.6065,1.60662,352300007.0
2007-01-08 06:59:00,1.60652,1.60665,1.60651,1.60662,523700000.0
2007-01-08 07:00:00,1.60653,1.60678,1.60653,1.60673,310399997.0
2007-01-08 07:01:00,1.60665,1.60681,1.60664,1.60665,282900001.0
2007-01-08 07:02:00,1.60672,1.60672,1.60651,1.60668,266200002.0
2007-01-08 07:03:00,1.60672,1.60674,1.60656,1.60656,110699997.0
2007-01-08 07:04:00,1.60655,1.60679,1.60639,1.60669,427399999.0
2007-01-08 07:05:00,1.60671,1.60682,1.60663,1.60677,299999998.0
2007-01-08 07:06:00,1.60668,1.60683,1.60663,1.60663,435700002.0
2007-01-08 07:07:00,1.60657,1.60669,1.6065,1.60656,219399996.0
2007-01-08 07:08:00,1.60661,1.60679,1.60651,1.60676,260199999.0
2007-01-08 07:09:00,1.60659,1.60676,1.6065,1.60665,159300000.0
2007-01-08 07:10:00,1.60659,1.60677,1.60652,1.60677,169900000.0
2007-01-08 07:11:00,1.60656,1.60675,1.60656,1.6067,218499997.0
2007-01-08 07:12:00,1.60659,1.60682,1.60659,1.60665,235100002.0
2007-01-08 07:13:00,1.60656,1.6068,1.60656,1.6067,247000003.0
2007-01-08 07:14:00,1.60658,1.60682,1.60658,1.60682,114200002.0
2007-01-08 07:15:00,1.60679,1.60684,1.60654,1.60677,375499998.0
2007-01-08 07:16:00,1.60658,1.6068,1.60658,1.60674,243000001.0
2007-01-08 07:17:00,1.60673,1.60676,1.60658,1.60662,288000006.0
2007-01-08 07:18:00,1.60656,1.60676,1.60656,1.60676,170100002.0
2007-01-08 07:19:00,1.60675,1.6068,1.6066,1.6066,284500000.0
2007-01-08 07:20:00,1.60607,1.60649,1.60607,1.60636,277300003.0
2007-01-08 07:21:00,1.60652,1.60671,1.60611,1.60611,209499998.0
2007-01-08 07:22:00,1.60651,1.60678,1.60651,1.60678,311700001.0
2007-01-08 07:23:00,1.60672,1.60676,1.60661,1.60664,64699999.0
2007-01-08 07:24:00,1.60673,1.60681,1.60656,1.60668,352800000.0
2007-01-08 07:25:00,1.60656,1.6067,1.60655,1.6067,346499999.0
2007-01-08 07:26:00,1.60678,1.6068,1.60648,1.60666,350000006.0
2007-01-08 07:27:00,1.6068,1.6068,1.60659,1.60669,206500001.0
2007-01-08 07:28:00,1.60682,1.60688,1.60665,1.60677,196700004.0
2007-01-08 07:29:00,1.60678,1.60682,1.60667,1.60674,203200002.0
2007-01-08 07:30:00,1.60672,1.60693,1.60672,1.60693,166700004.0
2007-01-08 07:31:00,1.60677,1.60687,1.60674,1.60674,42300000.0
2007-01-08 07:32:00,1.60683,1.60683,1.60658,1.60658,240600000.0
2007-01-08 07:33:00,1.6069,1.60715,1.60687,1.60704,221300004.0
2007-01-08 07:34:00,1.60718,1.60724,1.60698,1.60698,435300004.0
2007-01-08 07:35:00,1.60688,1.60688,1.60667,1.60675,198100002.0
2007-01-08 07:36:00,1.60679,1.60696,1.60663,1.60696,329599998.0
2007-01-08 07:37:00,1.60698,1.60698,1.60689,1.60692,139000000.0
2007-01-08 07:38:00,1.60675,1.60686,1.60668,1.60674,291700003.0
2007-01-08 07:39:00,1.60678,1.6068,1.60664,1.60672,390700005.0
2007-01-08 07:40:00,1.60665,1.60682,1.6066,1.60669,401700004.0
2007-01-08 07:41:00,1.60656,1.60678,1.6064,1.60667,389199998.0
2007-01-08 07:42:00,1.60661,1.60669,1.60646,1.60662,374600000.0
2007-01-08 07:43:00,1.60664,1.60668,1.60649,1.60658,300900002.0
2007-01-08 07:44:00,1.60655,1.60669,1.60651,1.60661,158999999.0
2007-01-08 07:45:00,1.60673,1.6068,1.60659,1.60663,318500005.0
2007-01-08 07:46:00,1.60677,1.60677,1.60648,1.60648,193900001.0
2007-01-08 07:47:00,1.60634,1.60651,1.60634,1.60649,238500001.0
2007-01-08 07:48:00,1.60644,1.60655,1.60638,1.6065,234699998.0
2007-01-08 07:49:00,1.60648,1.60652,1.60625,1.60639,393199998.0
2007-01-08 07:50:00,1.60657,1.60659,1.60645,1.60649,385200004.0
2007-01-08 07:51:00,1.60654,1.60662,1.6063,1.60645,383500001.0
2007-01-08 07:52:00,1.60652,1.60656,1.60628,1.60638,394099999.0
2007-01-08 07:53:00,1.60636,1.60648,1.60635,1.60648,119799997.0
2007-01-08 07:54:00,1.60643,1.60657,1.60626,1.60648,231600004.0
2007-01-08 07:55:00,1.6065,1.60659,1.60636,1.60636,201000004.0
2007-01-08 07:56:00,1.60649,1.60652,1.60647,1.60652,59200000.0
2007-01-08 07:57:00,1.60652,1.60661,1.60627,1.60648,322899998.0
2007-01-08 07:58:00,1.60639,1.60648,1.60629,1.60635,114999996.0
2007-01-08 07:59:00,1.60653,1.60653,1.60632,1.60632,360600004.0
2007-01-08 08:00:00,1.60639,1.60643,1.60626,1.60628,40799999.0
2007-01-08 08:01:00,1.6065,1.60655,1.60633,1.60649,334100002.0
2007-01-08 08:02:00,1.60655,1.60655,1.60629,1.60638,311699998.0
2007-01-08 08:03:00,1.60636,1.6065,1.60622,1.60645,467100002.0
2007-01-08 08:04:00,1.60642,1.60654,1.60642,1.60654,129000002.0
2007-01-08 08:05:00,1.60663,1.60663,1.6063,1.60641,257599998.0
2007-01-08 08:06:00,1.6065,1.60675,1.60647,1.60668,289499997.0
2007-01-08 08:07:00,1.60678,1.60679,1.60655,1.60667,412199997.0
2007-01-08 08:08:00,1.60649,1.60662,1.60649,1.60661,96699997.0
2007-01-08 08:09:00,1.6065,1.60656,1.60635,1.60636,356499996.0
2007-01-08 08:10:00,1.60614,1.60655,1.60614,1.6065,133000000.0
2007-01-08 08:11:00,1.60645,1.60661,1.6063,1.60652,165900000.0
2007-01-08 08:12:00,1.60656,1.60656,1.60637,1.60649,115700001.0
2007-01-08 08:13:00,1.60648,1.6066,1.60636,1.60651,307600000.0
2007-01-08 08:14:00,1.60646,1.6066,1.60629,1.60644,342800001.0
2007-01-08 08:15:00,1.60637,1.60661,1.60637,1.60642,170100005.0
2007-01-08 08:16:00,1.60628,1.60656,1.60628,1.60656,71100000.0
2007-01-08 08:17:00,1.6064,1.60655,1.6064,1.60655,17600000.0
2007-01-08 08:18:00,1.60661,1.60661,1.6064,1.60652,83799999.0
2007-01-08 08:19:00,1.60653,1.60661,1.60637,1.60657,237300000.0
2007-01-08 08:20:00,1.60657,1.60659,1.60642,1.60648,236600001.0
2007-01-08 08:21:00,1.60651,1.60686,1.6065,1.60682,243899999.0
2007-01-08 08:22:00,1.60648,1.60663,1.6064,1.60653,108800004.0
2007-01-08 08:23:00,1.60646,1.60664,1.60639,1.60655,141500000.0
2007-01-08 08:24:00,1.60662,1.60671,1.60637,1.60654,303899998.0
2007-01-08 08:25:00,1.60648,1.60665,1.60646,1.60646,248600001.0
2007-01-08 08:26:00,1.60665,1.60683,1.6065,1.60683,167500002.0
2007-01-08 08:27:00,1.6065,1.60671,1.60647,1.60667,213099999.0
2007-01-08 08:28:00,1.60664,1.60686,1.60664,1.60677,125699999.0
2007-01-08 08:29:00,1.60691,1.60706,1.60687,1.60697,92799997.0
2007-01-08 08:30:00,1.60704,1.60704,1.60684,1.60695,217300001.0
2007-01-08 08:31:00,1.60674,1.60702,1.60674,1.607,198100003.0
2007-01-08 08:32:00,1.60694,1.60694,1.60681,1.60681,254800004.0
2007-01-08 08:33:00,1.60683,1.60692,1.60668,1.60685,210000000.0
2007-01-08 08:34:00,1.6068,1.60712,1.6068,1.60712,364200001.0
2007-01-08 08:35:00,1.60699,1.6071,1.60689,1.6071,303000000.0
2007-01-08 08:36:00,1.60705,1.60712,1.6069,1.6069,92599999.0
2007-01-08 08:37:00,1.60699,1.60711,1.60693,1.60707,245000001.0
2007-01-08 08:38:00,1.60707,1.60725,1.60707,1.60709,267800000.0
2007-01-08 08:39:00,1.60712,1.60725,1.60712,1.60725,73599998.0
2007-01-08 08:40:00,1.60707,1.60724,1.60691,1.60722,411600005.0
2007-01-08 08:41:00,1.60718,1.60725,1.60703,1.6072,218000002.0
2007-01-08 08:42:00,1.60719,1.60722,1.60706,1.60708,444700003.0
2007-01-08 08:43:00,1.60713,1.60721,1.60703,1.60706,311200004.0
2007-01-08 08:44:00,1.60712,1.6072,1.60704,1.60709,164600001.0
2007-01-08 08:45:00,1.60663,1.60697,1.6064,1.60697,357300002.0
2007-01-08 08:46:00,1.60715,1.6072,1.607,1.60708,209900005.0
2007-01-08 08:47:00,1.60725,1.60731,1.60712,1.60719,258799999.0
2007-01-08 08:48:00,1.6073,1.60735,1.60701,1.60727,189500001.0
2007-01-08 08:49:00,1.60709,1.60728,1.60709,1.60712,188700002.0
2007-01-08 08:50:00,1.60723,1.60735,1.60716,1.60725,236600002.0
2007-01-08 08:51:00,1.60729,1.60733,1.60715,1.60719,84699999.0
2007-01-08 08:52:00,1.60719,1.60734,1.60702,1.60702,168499999.0
2007-01-08 08:53:00,1.6072,1.60735,1.6072,1.60735,257100000.0
2007-01-08 08:54:00,1.60712,1.60735,1.60712,1.60728,414000002.0
2007-01-08 08:55:00,1.60726,1.60728,1.6071,1.60728,177400000.0
2007-01-08 08:56:00,1.60728,1.60739,1.60727,1.60727,171700000.0
2007-01-08 08:57:00,1.60742,1.60768,1.60728,1.60761,202000002.0
2007-01-08 08:58:00,1.60764,1.60769,1.60749,1.60762,83699999.0
2007-01-08 08:59:00,1.60759,1.60765,1.60737,1.6075,356700003.0
2007-01-08 09:00:00,1.60749,1.60759,1.60737,1.60737,190000000.0
2007-01-08 09:01:00,1.60743,1.6075,1.60725,1.60731,293700001.0
2007-01-08 09:02:00,1.60742,1.60753,1.60733,1.60746,197000000.0
2007-01-08 09:03:00,1.60734,1.60734,1.60719,1.60719,36000000.0
2007-01-08 09:04:00,1.60711,1.60733,1.60711,1.60733,307799999.0
2007-01-08 09:05:00,1.60732,1.60741,1.60716,1.60716,287300001.0
2007-01-08 09:06:00,1.60724,1.6074,1.60716,1.60724,221199997.0
2007-01-08 09:07:00,1.60732,1.60745,1.60728,1.60745,158000000.0
2007-01-08 09:08:00,1.60747,1.60747,1.60732,1.60732,123200002.0
2007-01-08 09:09:00,1.6073,1.60743,1.60724,1.60742,265099997.0
2007-01-08 09:10:00,1.6074,1.60755,1.60734,1.60755,208600002.0
2007-01-08 09:11:00,1.60739,1.60763,1.60739,1.6075,210200002.0
2007-01-08 09:12:00,1.60738,1.60752,1.6072,1.60746,181799997.0
2007-01-08 09:13:00,1.60737,1.60745,1.60727,1.60743,326300002.0
2007-01-08 09:14:00,1.6073,1.6074,1.60716,1.6072,263400004.0
2007-01-08 09:15:00,1.60722,1.60739,1.60716,1.6073,307900000.0
2007-01-08 09:16:00,1.60723,1.60735,1.60718,1.60727,304100002.0
2007-01-08 09:17:00,1.60727,1.60727,1.60714,1.60714,32000000.0
2007-01-08 09:18:00,1.6072,1.6072,1.607,1.607,133099999.0
2007-01-08 09:19:00,1.6071,1.6074,1.6071,1.60731,326300003.0
2007-01-08 09:20:00,1.60726,1.6075,1.60726,1.60726,242899996.0
2007-01-08 09:21:00,1.60749,1.60754,1.60725,1.60744,163700001.0
2007-01-08 09:22:00,1.60757,1.60757,1.60737,1.60737,115200000.0
2007-01-08 09:23:00,1.60723,1.60738,1.60712,1.60713,205200000.0
2007-01-08 09:24:00,1.60724,1.60727,1.607,1.6071,256199996.0
2007-01-08 09:25:00,1.60718,1.6074,1.60714,1.60729,336400000.0
2007-01-08 09:26:00,1.60713,1.60738,1.60713,1.60725,356100003.0
2007-01-08 09:27:00,1.60723,1.60728,1.60697,1.60723,195600000.0
2007-01-08 09:28:00,1.60723,1.60729,1.60702,1.60702,480199991.0
2007-01-08 09:29:00,1.6072,1.60722,1.60701,1.60709,175800001.0
2007-01-08 09:30:00,1.60721,1.60729,1.60708,1.60727,302300000.0
2007-01-08 09:31:00,1.60724,1.60749,1.60724,1.60731,194300002.0
2007-01-08 09:32:00,1.60747,1.6076,1.6074,1.60741,210500002.0
2007-01-08 09:33:00,1.60752,1.60752,1.60732,1.60738,232600000.0
2007-01-08 09:34:00,1.60733,1.60745,1.60713,1.60713,237899999.0
2007-01-08 09:35:00,1.60723,1.60736,1.60719,1.60719,163100000.0
2007-01-08 09:36:00,1.60728,1.60745,1.60717,1.6073,118800000.0
2007-01-08 09:37:00,1.60719,1.60736,1.60709,1.60719,378200001.0
2007-01-08 09:38:00,1.6072,1.60722,1.60683,1.60706,306800001.0
2007-01-08 09:39:00,1.60722,1.60733,1.60719,1.60724,299699998.0
2007-01-08 09:40:00,1.60717,1.60725,1.6071,1.60722,334800001.0
2007-01-08 09:41:00,1.60722,1.60726,1.6071,1.60711,231600002.0
2007-01-08 09:42:00,1.60722,1.60733,1.60711,1.60721,294099997.0
2007-01-08 09:43:00,1.60725,1.60736,1.60704,1.6073,335899998.0
2007-01-08 09:44:00,1.60728,1.60728,1.60702,1.60702,200900001.0
2007-01-08 09:45:00,1.60729,1.60734,1.60715,1.60722,226199999.0
2007-01-08 09:46:00,1.60731,1.60739,1.6072,1.60728,274300005.0
2007-01-08 09:47:00,1.60726,1.60744,1.60726,1.60741,386600010.0
2007-01-08 09:48:00,1.6074,1.60743,1.60717,1.60728,403200004.0
2007-01-08 09:49:00,1.60719,1.6073,1.60715,1.60725,112699998.0
2007-01-08 09:50:00,1.60728,1.60752,1.60717,1.60752,263400002.0
2007-01-08 09:51:00,1.60738,1.60772,1.60738,1.60772,279300003.0
2007-01-08 09:52:00,1.60763,1.60767,1.60744,1.60753,183699998.0
2007-01-08 09:53:00,1.6076,1.6078,1.60757,1.60777,422000006.0
2007-01-08 09:54:00,1.60772,1.60794,1.60754,1.60754,342700005.0
2007-01-08 09:55:00,1.60754,1.60778,1.60745,1.60764,333100002.0
2007-01-08 09:56:00,1.60758,1.60773,1.60757,1.60766,220800002.0
2007-01-08 09:57:00,1.60756,1.60765,1.60751,1.6076,380799996.0
2007-01-08 09:58:00,1.60746,1.60761,1.60743,1.60753,310600006.0
2007-01-08 09:59:00,1.60748,1.60759,1.60741,1.60751,398500006.0
2007-01-08 10:00:00,1.60744,1.6076,1.60728,1.60737,270800001.0
2007-01-08 10:01:00,1.60737,1.60737,1.60711,1.60711,424299994.0
2007-01-08 10:02:00,1.60697,1.60712,1.60675,1.60693,296699998.0
2007-01-08 10:03:00,1.60686,1.60702,1.60683,1.60695,378600008.0
2007-01-08 10:04:00,1.60681,1.60688,1.60679,1.60682,59500000.0
2007-01-08 10:05:00,1.60644,1.60682,1.60644,1.60682,345799999.0
2007-01-08 10:06:00,1.60664,1.60678,1.60653,1.60662,177399999.0
2007-01-08 10:07:00,1.60676,1.60685,1.60664,1.60682,261900001.0
2007-01-08 10:08:00,1.60654,1.60672,1.60647,1.60669,381799999.0
2007-01-08 10:09:00,1.60647,1.60662,1.60635,1.60648,395500002.0
2007-01-08 10:10:00,1.60645,1.60645,1.606,1.60604,331699998.0
2007-01-08 10:11:00,1.60605,1.60619,1.60594,1.60619,217600001.0
2007-01-08 10:12:00,1.60622,1.6063,1.60598,1.60598,169000000.0
2007-01-08 10:13:00,1.60626,1.60626,1.60614,1.60614,61600001.0
2007-01-08 10:14:00,1.60623,1.60632,1.60604,1.60625,251400002.0
2007-01-08 10:15:00,1.60625,1.60625,1.6061,1.6062,100300000.0
2007-01-08 10:16:00,1.60623,1.60623,1.60598,1.60601,480799997.0
2007-01-08 10:17:00,1.6061,1.6061,1.60588,1.60588,326599999.0
2007-01-08 10:18:00,1.60598,1.60598,1.60577,1.60588,138300003.0
2007-01-08 10:19:00,1.60604,1.6062,1.60599,1.6061,256300003.0
2007-01-08 10:20:00,1.60618,1.60618,1.60596,1.60602,250100003.0
2007-01-08 10:21:00,1.60592,1.60615,1.60592,1.60607,341100003.0
2007-01-08 10:22:00,1.60608,1.60626,1.60608,1.60625,159900000.0
2007-01-08 10:23:00,1.60626,1.60633,1.60607,1.60626,371500000.0
2007-01-08 10:24:00,1.60632,1.6064,1.60606,1.6063,315400002.0
2007-01-08 10:25:00,1.60652,1.60661,1.60632,1.6065,487699996.0
2007-01-08 10:26:00,1.60656,1.60672,1.60654,1.60654,133600003.0
2007-01-08 10:27:00,1.60659,1.60673,1.60654,1.60667,200099997.0
2007-01-08 10:28:00,1.60658,1.60665,1.60648,1.6066,391500002.0
2007-01-08 10:29:00,1.60662,1.60664,1.60644,1.60645,149900001.0
2007-01-08 10:30:00,1.60659,1.60675,1.60639,1.60658,377200004.0
2007-01-08 10:31:00,1.60668,1.60685,1.60648,1.60667,279299999.0
2007-01-08 10:32:00,1.60667,1.60682,1.60654,1.60669,243100001.0
2007-01-08 10:33:00,1.60675,1.60692,1.60661,1.60692,344100001.0
2007-01-08 10:34:00,1.60685,1.60686,1.60662,1.60662,270099997.0
2007-01-08 10:35:00,1.60665,1.60689,1.60651,1.60663,227699999.0
2007-01-08 10:36:00,1.6067,1.60678,1.60662,1.60663,93000000.0
2007-01-08 10:37:00,1.60663,1.60669,1.60649,1.60653,275500007.0
2007-01-08 10:38:00,1.60659,1.60668,1.60646,1.60651,260400003.0
2007-01-08 10:39:00,1.6065,1.60665,1.6065,1.60665,363400000.0
2007-01-08 10:40:00,1.60653,1.60653,1.60633,1.60639,280399999.0
2007-01-08 10:41:00,1.60646,1.6065,1.60623,1.60623,552000000.0
2007-01-08 10:42:00,1.60613,1.60635,1.60613,1.60635,147800004.0
2007-01-08 10:43:00,1.60643,1.60643,1.60591,1.60633,450399998.0
2007-01-08 10:44:00,1.60642,1.60652,1.60623,1.60647,242599998.0
2007-01-08 10:45:00,1.60633,1.60643,1.60618,1.60636,179900000.0
2007-01-08 10:46:00,1.60622,1.60645,1.6062,1.60631,282999998.0
2007-01-08 10:47:00,1.60649,1.60655,1.60631,1.60643,275599997.0
2007-01-08 10:48:00,1.60649,1.60654,1.60637,1.60642,236400002.0
2007-01-08 10:49:00,1.60641,1.6066,1.60641,1.60651,279100003.0
2007-01-08 10:50:00,1.60645,1.6065,1.60629,1.60638,278200004.0
2007-01-08 10:51:00,1.60647,1.60678,1.60631,1.60666,431299999.0
2007-01-08 10:52:00,1.60666,1.6068,1.60645,1.6065,218000001.0
2007-01-08 10:53:00,1.60668,1.60676,1.6066,1.60669,175799999.0
2007-01-08 10:54:00,1.60659,1.60679,1.60656,1.60672,338399998.0
2007-01-08 10:55:00,1.60651,1.60668,1.60645,1.60667,467899999.0
2007-01-08 10:56:00,1.60667,1.60673,1.60651,1.60653,209800003.0
2007-01-08 10:57:00,1.60657,1.60675,1.6065,1.6067,189300003.0
2007-01-08 10:58:00,1.60673,1.60683,1.60664,1.60664,322599995.0
2007-01-08 10:59:00,1.60667,1.60679,1.60653,1.60653,140300000.0
2007-01-08 11:00:00,1.60658,1.60679,1.60653,1.60673,393899999.0
2007-01-08 11:01:00,1.6068,1.60696,1.60676,1.60685,206500002.0
2007-01-08 11:02:00,1.60678,1.60692,1.60667,1.6068,227700000.0
2007-01-08 11:03:00,1.60676,1.60691,1.60675,1.60688,176500003.0
2007-01-08 11:04:00,1.60664,1.60706,1.60655,1.60706,263000000.0
2007-01-08 11:05:00,1.60706,1.60726,1.60695,1.60716,323500005.0
2007-01-08 11:06:00,1.60715,1.6073,1.60705,1.60711,262300002.0
2007-01-08 11:07:00,1.60712,1.6073,1.60712,1.6072,347100001.0
2007-01-08 11:08:00,1.6072,1.6072,1.6071,1.6071,97400000.0
2007-01-08 11:09:00,1.60713,1.60735,1.60709,1.60732,332900001.0
2007-01-08 11:10:00,1.60715,1.60727,1.60707,1.60718,344900000.0
2007-01-08 11:11:00,1.60714,1.60728,1.60707,1.60718,325599997.0
2007-01-08 11:12:00,1.60711,1.6073,1.6071,1.60727,331899998.0
2007-01-08 11:13:00,1.60717,1.60741,1.6071,1.60741,246800003.0
2007-01-08 11:14:00,1.60727,1.60746,1.60727,1.60746,225599999.0
2007-01-08 11:15:00,1.60733,1.60746,1.60728,1.6074,194600002.0
2007-01-08 11:16:00,1.60721,1.60739,1.60716,1.6072,300800006.0
2007-01-08 11:17:00,1.6071,1.60732,1.60701,1.60714,270100000.0
2007-01-08 11:18:00,1.60717,1.60731,1.60715,1.60715,288199999.0
2007-01-08 11:19:00,1.60717,1.6073,1.60708,1.60724,270300000.0
2007-01-08 11:20:00,1.60726,1.60746,1.60722,1.60731,356100002.0
2007-01-08 11:21:00,1.60734,1.60743,1.60724,1.60736,348700000.0
2007-01-08 11:22:00,1.60742,1.60745,1.60717,1.60717,191899999.0
2007-01-08 11:23:00,1.60732,1.60761,1.60732,1.60754,273200003.0
2007-01-08 11:24:00,1.60759,1.60779,1.60747,1.60761,378599996.0
2007-01-08 11:25:00,1.60763,1.60784,1.60748,1.60778,230000000.0
2007-01-08 11:26:00,1.60762,1.60783,1.60762,1.60783,348800001.0
2007-01-08 11:27:00,1.6078,1.60793,1.60772,1.60787,251000005.0
2007-01-08 11:28:00,1.60785,1.60793,1.60773,1.60778,297499998.0
2007-01-08 11:29:00,1.6079,1.60794,1.60776,1.60776,249399998.0
2007-01-08 11:30:00,1.60779,1.60791,1.60765,1.60766,304900002.0
2007-01-08 11:31:00,1.60776,1.60789,1.60768,1.60774,339500002.0
2007-01-08 11:32:00,1.60783,1.60795,1.60773,1.60793,391599998.0
2007-01-08 11:33:00,1.60797,1.60804,1.60782,1.60797,378299998.0
2007-01-08 11:34:00,1.60787,1.60799,1.60773,1.6079,341900000.0
2007-01-08 11:35:00,1.60777,1.60794,1.60771,1.60789,370100005.0
2007-01-08 11:36:00,1.60786,1.60794,1.60772,1.6079,318199999.0
2007-01-08 11:37:00,1.60773,1.60789,1.60773,1.60785,258900005.0
2007-01-08 11:38:00,1.60791,1.608,1.60782,1.60795,243500002.0
2007-01-08 11:39:00,1.60785,1.60801,1.60783,1.60791,245600002.0
2007-01-08 11:40:00,1.60784,1.60802,1.60769,1.60791,338899999.0
2007-01-08 11:41:00,1.608,1.60806,1.60781,1.60793,378599997.0
2007-01-08 11:42:00,1.60772,1.60797,1.60772,1.60796,259500000.0
2007-01-08 11:43:00,1.60774,1.60797,1.6077,1.60797,412500004.0
2007-01-08 11:44:00,1.60778,1.60796,1.60775,1.60786,297900000.0
2007-01-08 11:45:00,1.60789,1.60796,1.60773,1.60777,387899999.0
2007-01-08 11:46:00,1.60787,1.60787,1.6076,1.6076,150900000.0
2007-01-08 11:47:00,1.60761,1.60781,1.60755,1.60775,277499999.0
2007-01-08 11:48:00,1.60768,1.60779,1.60759,1.60777,211199999.0
2007-01-08 11:49:00,1.60765,1.60792,1.60765,1.60768,242600003.0
2007-01-08 11:50:00,1.6078,1.60801,1.6078,1.60801,497400006.0
2007-01-08 11:51:00,1.60797,1.60797,1.60766,1.60784,373900001.0
2007-01-08 11:52:00,1.6077,1.60795,1.6077,1.60795,298199999.0
2007-01-08 11:53:00,1.60789,1.60805,1.60789,1.60798,379300000.0
2007-01-08 11:54:00,1.60792,1.60792,1.60765,1.60767,336199999.0
2007-01-08 11:55:00,1.60782,1.60798,1.60767,1.6078,294300001.0
2007-01-08 11:56:00,1.60773,1.60789,1.60773,1.60788,214100004.0
2007-01-08 11:57:00,1.60762,1.60785,1.60762,1.60785,135500001.0
2007-01-08 11:58:00,1.60789,1.60795,1.60771,1.6078,340100001.0
2007-01-08 11:59:00,1.60789,1.60795,1.6077,1.60775,300300000.0
2007-01-08 12:00:00,1.6079,1.6079,1.60769,1.60769,435300005.0
2007-01-08 12:01:00,1.60785,1.60794,1.60765,1.60765,367599998.0
2007-01-08 12:02:00,1.60771,1.60792,1.60766,1.60785,556500007.0
2007-01-08 12:03:00,1.60785,1.6079,1.60763,1.60782,411900003.0
2007-01-08 12:04:00,1.60792,1.60792,1.6078,1.6078,16600000.0
2007-01-08 12:05:00,1.60779,1.60791,1.60768,1.60771,497499995.0
2007-01-08 12:06:00,1.60793,1.60793,1.6076,1.60773,249999998.0
2007-01-08 12:07:00,1.60787,1.60795,1.60768,1.60768,436900000.0
2007-01-08 12:08:00,1.6079,1.60796,1.60778,1.60783,277200000.0
2007-01-08 12:09:00,1.60799,1.60817,1.60794,1.60807,370299997.0
2007-01-08 12:10:00,1.60804,1.60819,1.60793,1.60803,353500002.0
2007-01-08 12:11:00,1.60814,1.60839,1.60806,1.60839,319800002.0
2007-01-08 12:12:00,1.60827,1.60842,1.60819,1.60829,397900001.0
2007-01-08 12:13:00,1.60821,1.60841,1.60816,1.60822,247199996.0
2007-01-08 12:14:00,1.60826,1.6084,1.60819,1.6083,425800004.0
2007-01-08 12:15:00,1.60836,1.60839,1.60823,1.60833,346699999.0
2007-01-08 12:16:00,1.60831,1.60848,1.60818,1.6083,158199999.0
2007-01-08 12:17:00,1.60844,1.60852,1.60831,1.60845,296799996.0
2007-01-08 12:18:00,1.60832,1.60848,1.60819,1.6083,306700000.0
2007-01-08 12:19:00,1.60843,1.60847,1.60828,1.60836,499900000.0
2007-01-08 12:20:00,1.60836,1.60844,1.60817,1.60829,470100001.0
2007-01-08 12:21:00,1.60821,1.60842,1.60821,1.60842,138099998.0
2007-01-08 12:22:00,1.60826,1.60851,1.60824,1.60849,383799998.0
2007-01-08 12:23:00,1.60852,1.60859,1.60829,1.60829,301100001.0
2007-01-08 12:24:00,1.60853,1.60877,1.60853,1.60875,188200000.0
2007-01-08 12:25:00,1.60863,1.60873,1.60851,1.60859,515600000.0
2007-01-08 12:26:00,1.60854,1.6088,1.60854,1.60864,314500001.0
2007-01-08 12:27:00,1.60867,1.60885,1.60859,1.60885,218700002.0
2007-01-08 12:28:00,1.60883,1.60898,1.60865,1.60879,119100000.0
2007-01-08 12:29:00,1.60878,1.6088,1.60856,1.60863,180000001.0
2007-01-08 12:30:00,1.60892,1.60907,1.60883,1.60887,268400001.0
2007-01-08 12:31:00,1.60894,1.60903,1.60879,1.60897,299600002.0
2007-01-08 12:32:00,1.60892,1.60892,1.60864,1.60864,304600000.0
2007-01-08 12:33:00,1.6086,1.60886,1.60857,1.60876,194000001.0
2007-01-08 12:34:00,1.60854,1.60871,1.60853,1.60856,344699994.0
2007-01-08 12:35:00,1.60871,1.60871,1.60857,1.60857,64800000.0
2007-01-08 12:36:00,1.60864,1.60864,1.60841,1.60851,172800001.0
2007-01-08 12:37:00,1.60849,1.60863,1.60842,1.60858,263000004.0
2007-01-08 12:38:00,1.60854,1.60886,1.60841,1.60867,223200002.0
2007-01-08 12:39:00,1.60864,1.60877,1.60856,1.60874,317800002.0
2007-01-08 12:40:00,1.60876,1.60882,1.60854,1.60861,223600000.0
2007-01-08 12:41:00,1.60869,1.6089,1.60869,1.60885,450799996.0
2007-01-08 12:42:00,1.60878,1.60887,1.60862,1.60884,411000006.0
2007-01-08 12:43:00,1.60865,1.60878,1.60845,1.60876,245000004.0
2007-01-08 12:44:00,1.60875,1.60885,1.60863,1.6088,305199999.0
2007-01-08 12:45:00,1.60882,1.6089,1.60873,1.60874,206899997.0
2007-01-08 12:46:00,1.60873,1.60889,1.60863,1.60884,306900002.0
2007-01-08 12:47:00,1.60868,1.60887,1.60867,1.60884,225200002.0
2007-01-08 12:48:00,1.60877,1.60902,1.60864,1.60893,267200000.0
2007-01-08 12:49:00,1.6089,1.60903,1.60888,1.60897,220599997.0
2007-01-08 12:50:00,1.60907,1.60932,1.60907,1.60925,290200001.0
2007-01-08 12:51:00,1.60928,1.60937,1.60907,1.60914,476000000.0
2007-01-08 12:52:00,1.60907,1.60924,1.60882,1.60904,473700001.0
2007-01-08 12:53:00,1.60917,1.6092,1.60889,1.60911,408100003.0
2007-01-08 12:54:00,1.6092,1.60923,1.6091,1.6091,193699999.0
2007-01-08 12:55:00,1.60912,1.60928,1.60904,1.60913,202200000.0
2007-01-08 12:56:00,1.60887,1.60926,1.60887,1.60926,256899997.0
2007-01-08 12:57:00,1.60903,1.60924,1.60902,1.60915,280399996.0
2007-01-08 12:58:00,1.60901,1.60916,1.60892,1.6091,243299998.0
2007-01-08 12:59:00,1.6089,1.60915,1.6089,1.6091,192900000.0
2007-01-08 13:00:00,1.60898,1.60916,1.60896,1.60909,194999998.0
2007-01-08 13:01:00,1.60906,1.60913,1.6089,1.60898,276799998.0
2007-01-08 13:02:00,1.60905,1.60913,1.60888,1.60903,148000001.0
2007-01-08 13:03:00,1.60896,1.6092,1.60891,1.6092,202399999.0
2007-01-08 13:04:00,1.60898,1.60917,1.60891,1.60904,206899999.0
2007-01-08 13:05:00,1.6091,1.60917,1.60891,1.60901,290100003.0
2007-01-08 13:06:00,1.60881,1.60908,1.60881,1.60898,287900000.0
2007-01-08 13:07:00,1.60909,1.6092,1.60894,1.60894,334600001.0
2007-01-08 13:08:00,1.60915,1.60915,1.60896,1.60896,57300000.0
2007-01-08 13:09:00,1.6089,1.60912,1.60885,1.60894,303300001.0
2007-01-08 13:10:00,1.60885,1.6092,1.60885,1.6092,149000001.0
2007-01-08 13:11:00,1.60916,1.60935,1.60914,1.6092,325400003.0
2007-01-08 13:12:00,1.6093,1.6093,1.60907,1.60914,170900002.0
2007-01-08 13:13:00,1.6091,1.6093,1.6091,1.6093,158000000.0
2007-01-08 13:14:00,1.60916,1.60928,1.6091,1.60922,216799997.0
2007-01-08 13:15:00,1.6092,1.60946,1.6092,1.60946,320400006.0
2007-01-08 13:16:00,1.60947,1.6095,1.60924,1.60928,165800000.0
2007-01-08 13:17:00,1.60941,1.60958,1.60941,1.60942,265599998.0
2007-01-08 13:18:00,1.60945,1.60954,1.60931,1.60933,375299998.0
2007-01-08 13:19:00,1.60953,1.60961,1.60932,1.60947,184600000.0
2007-01-08 13:20:00,1.60962,1.60962,1.6094,1.6094,264400004.0
2007-01-08 13:21:00,1.60952,1.60952,1.60928,1.60928,178700002.0
2007-01-08 13:22:00,1.60935,1.60944,1.60924,1.60931,233000002.0
2007-01-08 13:23:00,1.6094,1.6094,1.60905,1.60905,360200003.0
2007-01-08 13:24:00,1.6091,1.60935,1.6091,1.60935,388999997.0
2007-01-08 13:25:00,1.60935,1.60938,1.60903,1.6093,497700000.0
2007-01-08 13:26:00,1.6093,1.60941,1.60906,1.60906,223399996.0
2007-01-08 13:27:00,1.60925,1.60934,1.60912,1.60914,213500003.0
2007-01-08 13:28:00,1.609,1.60925,1.609,1.60925,268999998.0
2007-01-08 13:29:00,1.60904,1.60928,1.60904,1.60924,297899999.0
2007-01-08 13:30:00,1.60915,1.60932,1.60907,1.60924,283800003.0
2007-01-08 13:31:00,1.60926,1.60931,1.60914,1.60915,258600004.0
2007-01-08 13:32:00,1.60921,1.60933,1.60914,1.60918,185299998.0
2007-01-08 13:33:00,1.60931,1.60931,1.60909,1.60914,222199999.0
2007-01-08 13:34:00,1.60932,1.60932,1.60906,1.60916,332300000.0
2007-01-08 13:35:00,1.60914,1.60929,1.60908,1.60919,350999997.0
2007-01-08 13:36:00,1.60926,1.60931,1.60909,1.60921,150400003.0
2007-01-08 13:37:00,1.6091,1.60922,1.60908,1.6091,251800001.0
2007-01-08 13:38:00,1.60911,1.60932,1.60911,1.60932,88200000.0
2007-01-08 13:39:00,1.6094,1.60945,1.60924,1.60932,253499999.0
2007-01-08 13:40:00,1.60932,1.60938,1.60906,1.60906,335199999.0
2007-01-08 13:41:00,1.60913,1.60919,1.60899,1.60909,146499999.0
2007-01-08 13:42:00,1.60906,1.60928,1.60901,1.60918,129600002.0
2007-01-08 13:43:00,1.60922,1.6093,1.60907,1.60919,144599999.0
2007-01-08 13:44:00,1.60907,1.60919,1.60899,1.60919,252500000.0
2007-01-08 13:45:00,1.6091,1.60926,1.6091,1.60926,96599998.0
2007-01-08 13:46:00,1.60932,1.60932,1.6091,1.60921,263799996.0
2007-01-08 13:47:00,1.60917,1.60935,1.60904,1.60922,413699996.0
2007-01-08 13:48:00,1.60922,1.60935,1.60906,1.6093,271899998.0
2007-01-08 13:49:00,1.60937,1.60941,1.60928,1.6093,182700000.0
2007-01-08 13:50:00,1.60928,1.60943,1.60921,1.60939,344400001.0
2007-01-08 13:51:00,1.60938,1.60952,1.60926,1.60936,358400000.0
2007-01-08 13:52:00,1.60947,1.60947,1.60935,1.60935,48000000.0
2007-01-08 13:53:00,1.60942,1.60943,1.60926,1.60926,277200003.0
2007-01-08 13:54:00,1.60942,1.60942,1.60917,1.60934,292000001.0
2007-01-08 13:55:00,1.60944,1.60956,1.60938,1.60947,441600007.0
2007-01-08 13:56:00,1.60953,1.60962,1.60934,1.60954,257699999.0
2007-01-08 13:57:00,1.60949,1.60967,1.60949,1.6096,310399998.0
2007-01-08 13:58:00,1.60952,1.60952,1.60937,1.60937,136899999.0
2007-01-08 13:59:00,1.60937,1.60943,1.60918,1.60935,304000003.0
2007-01-08 14:00:00,1.60931,1.60939,1.60917,1.60929,430000008.0
2007-01-08 14:01:00,1.60924,1.60936,1.60912,1.60912,290300001.0
2007-01-08 14:02:00,1.60934,1.60934,1.60917,1.60926,579900008.0
2007-01-08 14:03:00,1.6091,1.60938,1.60885,1.60924,273499997.0
2007-01-08 14:04:00,1.60928,1.60939,1.60917,1.60938,256400002.0
2007-01-08 14:05:00,1.60929,1.60944,1.60922,1.60944,371500001.0
2007-01-08 14:06:00,1.60929,1.60942,1.60912,1.60941,157200001.0
2007-01-08 14:07:00,1.60929,1.6094,1.60921,1.6094,287000002.0
2007-01-08 14:08:00,1.6094,1.60944,1.60925,1.60925,196600003.0
2007-01-08 14:09:00,1.60931,1.60947,1.60921,1.60938,254399998.0
2007-01-08 14:10:00,1.6093,1.60942,1.60926,1.60938,299599997.0
2007-01-08 14:11:00,1.60926,1.60941,1.60911,1.60918,234600000.0
2007-01-08 14:12:00,1.609,1.60923,1.60898,1.60919,352700004.0
2007-01-08 14:13:00,1.60927,1.6093,1.60901,1.60925,266699997.0
2007-01-08 14:14:00,1.60927,1.6093,1.60908,1.60909,275699998.0
2007-01-08 14:15:00,1.60932,1.60932,1.60915,1.60915,173700000.0
2007-01-08 14:16:00,1.60914,1.60928,1.60914,1.60919,108900000.0
2007-01-08 14:17:00,1.60924,1.6094,1.60914,1.6093,212599997.0
2007-01-08 14:18:00,1.60928,1.60939,1.60916,1.6092,284400003.0
2007-01-08 14:19:00,1.60921,1.6093,1.609,1.60915,321600004.0
2007-01-08 14:20:00,1.60918,1.60922,1.60885,1.60915,410500007.0
2007-01-08 14:21:00,1.60902,1.60932,1.60902,1.60919,285799998.0
2007-01-08 14:22:00,1.60928,1.60931,1.60911,1.60917,310000001.0
2007-01-08 14:23:00,1.60924,1.60932,1.60904,1.60914,196300000.0
2007-01-08 14:24:00,1.60917,1.60929,1.60905,1.60914,283600002.0
2007-01-08 14:25:00,1.60915,1.60918,1.60899,1.60918,292199997.0
2007-01-08 14:26:00,1.60904,1.60923,1.60898,1.60913,309199998.0
2007-01-08 14:27:00,1.60897,1.60915,1.60878,1.60915,232999998.0
2007-01-08 14:28:00,1.60904,1.60923,1.6089,1.60903,340500003.0
2007-01-08 14:29:00,1.60905,1.60924,1.60899,1.60924,281300002.0
2007-01-08 14:30:00,1.60921,1.60921,1.60894,1.60894,373100001.0
2007-01-08 14:31:00,1.609,1.60917,1.60894,1.60894,281400002.0
2007-01-08 14:32:00,1.60919,1.60925,1.609,1.60907,337899999.0
2007-01-08 14:33:00,1.6091,1.60915,1.60901,1.60908,366600004.0
2007-01-08 14:34:00,1.60912,1.60912,1.6089,1.60905,230500005.0
2007-01-08 14:35:00,1.6089,1.6091,1.60869,1.6089,297800002.0
2007-01-08 14:36:00,1.60897,1.60905,1.60885,1.60898,172499998.0
2007-01-08 14:37:00,1.60896,1.60903,1.60885,1.60895,285600002.0
2007-01-08 14:38:00,1.609,1.60901,1.60876,1.60891,362900002.0
2007-01-08 14:39:00,1.60887,1.60894,1.60877,1.60882,265300000.0
2007-01-08 14:40:00,1.60879,1.60879,1.60846,1.60847,180400001.0
2007-01-08 14:41:00,1.60849,1.6086,1.60838,1.60848,277900002.0
2007-01-08 14:42:00,1.60851,1.60863,1.60831,1.60863,509100006.0
2007-01-08 14:43:00,1.60847,1.60863,1.60834,1.60863,304000003.0
2007-01-08 14:44:00,1.60849,1.60861,1.6084,1.60855,215700006.0
2007-01-08 14:45:00,1.60847,1.60862,1.60843,1.60855,200300003.0
2007-01-08 14:46:00,1.6084,1.60858,1.60835,1.60857,280700001.0
2007-01-08 14:47:00,1.60859,1.60864,1.60845,1.60856,218200002.0
2007-01-08 14:48:00,1.60856,1.60871,1.60842,1.60871,230999997.0
2007-01-08 14:49:00,1.60859,1.6087,1.60843,1.60857,251699999.0
2007-01-08 14:50:00,1.60865,1.60871,1.60844,1.60862,444299997.0
2007-01-08 14:51:00,1.60861,1.60868,1.60843,1.60855,398000005.0
2007-01-08 14:52:00,1.60865,1.60874,1.60857,1.60872,375600001.0
2007-01-08 14:53:00,1.6086,1.60875,1.60852,1.60865,207600000.0
2007-01-08 14:54:00,1.60867,1.60878,1.60866,1.60866,47400000.0
2007-01-08 14:55:00,1.60885,1.60906,1.60867,1.60884,333800002.0
2007-01-08 14:56:00,1.60887,1.60904,1.60887,1.60895,375399999.0
2007-01-08 14:57:00,1.60903,1.60914,1.60892,1.60892,473699998.0
2007-01-08 14:58:00,1.60888,1.60911,1.60882,1.60901,364600002.0
2007-01-08 14:59:00,1.60894,1.60909,1.6088,1.60905,313899999.0
2007-01-08 15:00:00,1.60905,1.60917,1.60902,1.60917,340299996.0
2007-01-08 15:01:00,1.60901,1.60911,1.60878,1.60893,354399997.0
2007-01-08 15:02:00,1.60903,1.60913,1.60889,1.60895,262500001.0
2007-01-08 15:03:00,1.60876,1.60888,1.60872,1.60881,378600006.0
2007-01-08 15:04:00,1.60878,1.60879,1.6086,1.60867,129100001.0
2007-01-08 15:05:00,1.60874,1.60874,1.60835,1.60852,221800000.0
2007-01-08 15:06:00,1.60848,1.60877,1.60848,1.60872,280400002.0
2007-01-08 15:07:00,1.60863,1.60902,1.60863,1.60897,261099997.0
2007-01-08 15:08:00,1.60888,1.609,1.60873,1.60895,173100003.0
2007-01-08 15:09:00,1.60912,1.60922,1.60898,1.60922,335899993.0
2007-01-08 15:10:00,1.60914,1.60931,1.60903,1.60913,290699999.0
2007-01-08 15:11:00,1.60923,1.60933,1.60914,1.60926,151700001.0
2007-01-08 15:12:00,1.60932,1.60946,1.60903,1.6093,446300000.0
2007-01-08 15:13:00,1.60939,1.60939,1.60927,1.60927,94199999.0
2007-01-08 15:14:00,1.60925,1.60937,1.60913,1.60924,204200002.0
2007-01-08 15:15:00,1.60936,1.60956,1.60929,1.60934,469199999.0
2007-01-08 15:16:00,1.60956,1.60956,1.60934,1.60941,240700001.0
2007-01-08 15:17:00,1.60934,1.60949,1.60931,1.60939,354100006.0
2007-01-08 15:18:00,1.60928,1.60953,1.60922,1.60953,217500001.0
2007-01-08 15:19:00,1.60958,1.6096,1.60942,1.60948,188700000.0
2007-01-08 15:20:00,1.60954,1.6098,1.60954,1.60976,258800000.0
2007-01-08 15:21:00,1.60963,1.60988,1.60954,1.60972,354799999.0
2007-01-08 15:22:00,1.60963,1.60976,1.60957,1.60969,85600002.0
2007-01-08 15:23:00,1.60953,1.60975,1.60948,1.60967,238399997.0
2007-01-08 15:24:00,1.60964,1.60977,1.60958,1.6097,202899997.0
2007-01-08 15:25:00,1.60973,1.60975,1.60955,1.60962,431999997.0
2007-01-08 15:26:00,1.60983,1.60985,1.60965,1.60975,171000001.0
2007-01-08 15:27:00,1.60971,1.60979,1.60955,1.6097,332700003.0
2007-01-08 15:28:00,1.60966,1.60978,1.60955,1.60966,205300001.0
2007-01-08 15:29:00,1.60987,1.60987,1.60953,1.60953,290900000.0
2007-01-08 15:30:00,1.60952,1.60972,1.60948,1.60965,226199995.0
2007-01-08 15:31:00,1.60964,1.60981,1.60956,1.60962,428100004.0
2007-01-08 15:32:00,1.60965,1.60974,1.60951,1.6096,287900000.0
2007-01-08 15:33:00,1.60964,1.60972,1.60945,1.6097,258699998.0
2007-01-08 15:34:00,1.60973,1.60975,1.60948,1.60948,186200002.0
2007-01-08 15:35:00,1.6097,1.60979,1.60958,1.60973,220600000.0
2007-01-08 15:36:00,1.60963,1.60971,1.60949,1.60957,173399997.0
2007-01-08 15:37:00,1.60966,1.60977,1.60954,1.60973,211399997.0
2007-01-08 15:38:00,1.60976,1.60978,1.60962,1.60962,397100001.0
2007-01-08 15:39:00,1.60979,1.60983,1.6095,1.6097,421000004.0
2007-01-08 15:40:00,1.60963,1.60979,1.60963,1.60979,96600001.0
2007-01-08 15:41:00,1.60962,1.60982,1.60959,1.60976,290999999.0
2007-01-08 15:42:00,1.60969,1.60981,1.60956,1.60966,377600005.0
2007-01-08 15:43:00,1.60965,1.60982,1.60961,1.60969,170100001.0
2007-01-08 15:44:00,1.60975,1.60983,1.60966,1.60983,177300004.0
2007-01-08 15:45:00,1.60989,1.61026,1.60988,1.61001,243700001.0
2007-01-08 15:46:00,1.61014,1.61038,1.60999,1.61017,355799996.0
2007-01-08 15:47:00,1.61057,1.61086,1.61053,1.61073,279000000.0
2007-01-08 15:48:00,1.61071,1.61074,1.61053,1.61053,392199998.0
2007-01-08 15:49:00,1.61047,1.61054,1.61032,1.61045,162300001.0
2007-01-08 15:50:00,1.6103,1.61047,1.61023,1.61047,281900004.0
2007-01-08 15:51:00,1.61048,1.61049,1.6103,1.6103,405699999.0
2007-01-08 15:52:00,1.61051,1.61061,1.61046,1.61047,120200001.0
2007-01-08 15:53:00,1.61061,1.61061,1.61038,1.61038,126099999.0
2007-01-08 15:54:00,1.61058,1.61058,1.61037,1.61045,268900002.0
2007-01-08 15:55:00,1.61045,1.6106,1.61036,1.6106,195000003.0
2007-01-08 15:56:00,1.6105,1.6108,1.61045,1.61059,461699999.0
2007-01-08 15:57:00,1.61041,1.61066,1.61041,1.6106,325699999.0
2007-01-08 15:58:00,1.61041,1.61066,1.61041,1.61057,305399997.0
2007-01-08 15:59:00,1.61063,1.61063,1.61027,1.61027,271600001.0
2007-01-08 16:00:00,1.61019,1.61019,1.61008,1.61012,105399996.0
2007-01-08 16:01:00,1.60995,1.61006,1.60976,1.60993,253799996.0
2007-01-08 16:02:00,1.61003,1.61016,1.60989,1.61007,221499997.0
2007-01-08 16:03:00,1.61012,1.61015,1.60985,1.61001,432200002.0
2007-01-08 16:04:00,1.60992,1.61,1.6098,1.6099,530200003.0
2007-01-08 16:05:00,1.60993,1.60998,1.60973,1.60981,299200003.0
2007-01-08 16:06:00,1.60985,1.61001,1.60971,1.60992,358200001.0
2007-01-08 16:07:00,1.60985,1.60998,1.60975,1.60998,217400001.0
2007-01-08 16:08:00,1.60999,1.61001,1.60983,1.60988,320999998.0
2007-01-08 16:09:00,1.60975,1.61001,1.60975,1.60994,336800002.0
2007-01-08 16:10:00,1.61005,1.61005,1.60975,1.60989,254400000.0
2007-01-08 16:11:00,1.61002,1.61005,1.60983,1.60983,261199999.0
2007-01-08 16:12:00,1.60988,1.61004,1.60981,1.60981,339500005.0
2007-01-08 16:13:00,1.60978,1.60998,1.60961,1.60983,318500004.0
2007-01-08 16:14:00,1.60999,1.61007,1.60969,1.60992,403300000.0
2007-01-08 16:15:00,1.60976,1.61,1.60956,1.60981,314200004.0
2007-01-08 16:16:00,1.60987,1.60988,1.60963,1.60972,293099998.0
2007-01-08 16:17:00,1.60972,1.60991,1.60969,1.60991,254300001.0
2007-01-08 16:18:00,1.60995,1.60995,1.60976,1.60984,152000001.0
2007-01-08 16:19:00,1.60983,1.60988,1.60967,1.6097,296799998.0
2007-01-08 16:20:00,1.60971,1.60984,1.60964,1.60977,168700002.0
2007-01-08 16:21:00,1.60982,1.60982,1.60966,1.60966,87500002.0
2007-01-08 16:22:00,1.60971,1.60988,1.60971,1.60988,130199998.0
2007-01-08 16:23:00,1.60985,1.60993,1.60961,1.60974,253500000.0
2007-01-08 16:24:00,1.60967,1.60994,1.60967,1.6099,393500000.0
2007-01-08 16:25:00,1.60977,1.60991,1.60975,1.6098,247700005.0
2007-01-08 16:26:00,1.60962,1.60982,1.60947,1.60977,365300005.0
2007-01-08 16:27:00,1.6097,1.6099,1.60958,1.60959,355400003.0
2007-01-08 16:28:00,1.60958,1.60976,1.60945,1.60954,365200003.0
2007-01-08 16:29:00,1.60968,1.60973,1.60956,1.60967,238099997.0
2007-01-08 16:30:00,1.60961,1.60962,1.60937,1.60947,446799998.0
2007-01-08 16:31:00,1.60936,1.60949,1.60925,1.60943,257899998.0
2007-01-08 16:32:00,1.60944,1.60951,1.60932,1.60933,272200002.0
2007-01-08 16:33:00,1.6093,1.6093,1.6091,1.6091,186799999.0
2007-01-08 16:34:00,1.60921,1.60936,1.60909,1.6093,346900000.0
2007-01-08 16:35:00,1.60931,1.60943,1.60925,1.60935,268899997.0
2007-01-08 16:36:00,1.60927,1.60951,1.60927,1.60951,112400001.0
2007-01-08 16:37:00,1.60942,1.60958,1.60938,1.60938,205300000.0
2007-01-08 16:38:00,1.6095,1.60955,1.60931,1.60946,331800000.0
2007-01-08 16:39:00,1.60936,1.6095,1.60924,1.60937,316999995.0
2007-01-08 16:40:00,1.60945,1.60949,1.60932,1.60932,296299998.0
2007-01-08 16:41:00,1.60929,1.60942,1.60927,1.60942,237600000.0
2007-01-08 16:42:00,1.60922,1.60957,1.60922,1.60955,354800003.0
2007-01-08 16:43:00,1.60933,1.60948,1.60908,1.60945,201699999.0
2007-01-08 16:44:00,1.60939,1.60957,1.60928,1.60953,329000005.0
2007-01-08 16:45:00,1.60952,1.6096,1.60938,1.60941,349100001.0
2007-01-08 16:46:00,1.60941,1.60951,1.60922,1.60933,260400004.0
2007-01-08 16:47:00,1.60928,1.60947,1.60924,1.60943,275499998.0
2007-01-08 16:48:00,1.60931,1.60943,1.60922,1.60923,207200001.0
2007-01-08 16:49:00,1.6094,1.60947,1.60928,1.60928,283999996.0
2007-01-08 16:50:00,1.60941,1.60958,1.60941,1.60958,36500000.0
2007-01-08 16:51:00,1.60948,1.60969,1.60933,1.60951,228200000.0
2007-01-08 16:52:00,1.60955,1.60972,1.60955,1.60968,327999997.0
2007-01-08 16:53:00,1.60965,1.60972,1.60955,1.60955,388400002.0
2007-01-08 16:54:00,1.60946,1.60971,1.60945,1.60959,347599998.0
2007-01-08 16:55:00,1.60964,1.60971,1.60947,1.60965,420200004.0
2007-01-08 16:56:00,1.60963,1.60969,1.60947,1.60951,245800002.0
2007-01-08 16:57:00,1.60967,1.60975,1.60956,1.6097,79100000.0
2007-01-08 16:58:00,1.60952,1.60974,1.60942,1.60962,241899997.0
2007-01-08 16:59:00,1.60944,1.60996,1.60944,1.60996,139499999.0
2007-01-08 17:00:00,1.60993,1.60999,1.60976,1.60992,189199999.0
2007-01-08 17:01:00,1.60993,1.60998,1.60973,1.6099,291899999.0
2007-01-08 17:02:00,1.60981,1.6099,1.60963,1.6099,352500002.0
2007-01-08 17:03:00,1.60991,1.60991,1.60962,1.60966,150999999.0
2007-01-08 17:04:00,1.60986,1.60993,1.6096,1.6096,231999998.0
2007-01-08 17:05:00,1.60987,1.60987,1.60964,1.60965,358699997.0
2007-01-08 17:06:00,1.60973,1.60984,1.60963,1.60965,122500000.0
2007-01-08 17:07:00,1.60957,1.60964,1.60947,1.60956,316200002.0
2007-01-08 17:08:00,1.60952,1.60967,1.60921,1.60934,226599999.0
2007-01-08 17:09:00,1.60927,1.60927,1.6091,1.60915,172500000.0
2007-01-08 17:10:00,1.60918,1.60926,1.60908,1.60923,219900000.0
2007-01-08 17:11:00,1.60935,1.60935,1.60913,1.60913,56599999.0
2007-01-08 17:12:00,1.60931,1.6094,1.60922,1.60932,304200002.0
2007-01-08 17:13:00,1.60937,1.60937,1.60914,1.60915,398900010.0
2007-01-08 17:14:00,1.60922,1.60929,1.60912,1.60928,217800002.0
2007-01-08 17:15:00,1.60924,1.60932,1.60902,1.60915,180600002.0
2007-01-08 17:16:00,1.60914,1.60923,1.60899,1.60913,292000002.0
2007-01-08 17:17:00,1.60914,1.60922,1.60898,1.60914,211100002.0
2007-01-08 17:18:00,1.60917,1.60933,1.60902,1.60902,291300003.0
2007-01-08 17:19:00,1.6092,1.60937,1.60914,1.60927,358300002.0
2007-01-08 17:20:00,1.60938,1.60938,1.60906,1.60907,275599997.0
2007-01-08 17:21:00,1.6092,1.60925,1.60899,1.60905,402900006.0
2007-01-08 17:22:00,1.60905,1.60918,1.60895,1.60918,179200000.0
2007-01-08 17:23:00,1.60918,1.60921,1.60902,1.60904,207499998.0
2007-01-08 17:24:00,1.60907,1.60914,1.60889,1.6091,337899999.0
2007-01-08 17:25:00,1.60907,1.60925,1.609,1.60911,269100000.0
2007-01-08 17:26:00,1.6091,1.60931,1.60908,1.60922,335200004.0
2007-01-08 17:27:00,1.60919,1.60936,1.60913,1.60927,309300004.0
2007-01-08 17:28:00,1.60912,1.60932,1.60904,1.60907,433100004.0
2007-01-08 17:29:00,1.60916,1.60925,1.60909,1.60921,274100002.0
2007-01-08 17:30:00,1.60906,1.60938,1.60906,1.60936,178999998.0
2007-01-08 17:31:00,1.60913,1.60927,1.60902,1.60919,448099998.0
2007-01-08 17:32:00,1.60898,1.6093,1.60898,1.6093,170100001.0
2007-01-08 17:33:00,1.60933,1.60933,1.60908,1.60908,220300002.0
2007-01-08 17:34:00,1.60905,1.60933,1.60905,1.60933,287200001.0
2007-01-08 17:35:00,1.60931,1.60931,1.60912,1.60924,141499997.0
2007-01-08 17:36:00,1.60915,1.6094,1.60914,1.6093,264699998.0
2007-01-08 17:37:00,1.60912,1.60933,1.60912,1.60931,279800000.0
2007-01-08 17:38:00,1.60928,1.60928,1.60907,1.60907,222699998.0
2007-01-08 17:39:00,1.60903,1.60921,1.60903,1.60915,228500000.0
2007-01-08 17:40:00,1.609,1.60915,1.60883,1.60906,201299998.0
2007-01-08 17:41:00,1.60905,1.60909,1.60886,1.60886,355500006.0
2007-01-08 17:42:00,1.6089,1.60902,1.60881,1.60898,204000005.0
2007-01-08 17:43:00,1.60868,1.60901,1.60868,1.60896,171800002.0
2007-01-08 17:44:00,1.60868,1.60903,1.60868,1.609,274500002.0
2007-01-08 17:45:00,1.60885,1.60901,1.60884,1.60898,373799994.0
2007-01-08 17:46:00,1.6089,1.60902,1.60882,1.609,500100007.0
2007-01-08 17:47:00,1.60897,1.60903,1.6089,1.60895,30400000.0
2007-01-08 17:48:00,1.60897,1.60901,1.60876,1.60888,306899997.0
2007-01-08 17:49:00,1.60893,1.60899,1.60875,1.60882,370699998.0
2007-01-08 17:50:00,1.6089,1.60895,1.60873,1.60888,187899999.0
2007-01-08 17:51:00,1.60885,1.60885,1.60869,1.60877,237600000.0
2007-01-08 17:52:00,1.60885,1.60892,1.60866,1.60866,243700001.0
2007-01-08 17:53:00,1.60879,1.60887,1.60857,1.60871,442599998.0
2007-01-08 17:54:00,1.60879,1.60891,1.60872,1.60873,290400001.0
2007-01-08 17:55:00,1.60889,1.60911,1.60889,1.60892,283100001.0
2007-01-08 17:56:00,1.60899,1.60909,1.60881,1.60899,320300003.0
2007-01-08 17:57:00,1.60891,1.60891,1.60877,1.60877,88700001.0
2007-01-08 17:58:00,1.60872,1.60894,1.60859,1.60882,108600000.0
2007-01-08 17:59:00,1.60883,1.60895,1.60869,1.60871,301399999.0
2007-01-08 18:00:00,1.60897,1.60907,1.60894,1.60907,147000000.0
2007-01-08 18:01:00,1.6088,1.6088,1.6088,1.6088,1957900000.0
2007-01-08 18:02:00,1.6089,1.6089,1.6087,1.6087,1957900000.0
2007-01-08 18:03:00,1.6088,1.6088,1.6087,1.6088,1957900000.0
2007-01-08 18:04:00,1.6089,1.609,1.6088,1.6088,1957900000.0
2007-01-08 18:05:00,1.6089,1.6089,1.6087,1.6087,1957900000.0
2007-01-08 18:06:00,1.6088,1.6088,1.6087,1.6087,1957900000.0
2007-01-08 18:07:00,1.6086,1.6086,1.6085,1.6086,1957900000.0
2007-01-08 18:08:00,1.6085,1.6085,1.6085,1.6085,1957900000.0
2007-01-08 18:09:00,1.60884,1.609,1.60872,1.60877,1957900000.0
2007-01-08 18:10:00,1.6083,1.6085,1.6083,1.6084,1820199998.0
2007-01-08 18:11:00,1.6088,1.60885,1.60854,1.60869,1820199998.0
2007-01-08 18:12:00,1.60875,1.60883,1.60861,1.6087,1777200010.0
2007-01-08 18:13:00,1.60865,1.60873,1.60848,1.60863,1342800002.0
2007-01-08 18:14:00,1.6085,1.6086,1.6085,1.6085,1026700005.0
2007-01-08 18:15:00,1.6089,1.60903,1.60874,1.60903,1026700005.0
2007-01-08 18:16:00,1.6086,1.6086,1.6086,1.6086,1714100006.0
2007-01-08 18:17:00,1.60903,1.60903,1.60869,1.60886,1714100006.0
2007-01-08 18:18:00,1.6089,1.60903,1.60878,1.609,801400003.0
2007-01-08 18:19:00,1.60908,1.60924,1.60892,1.60907,1977500006.0
2007-01-08 18:20:00,1.60924,1.60925,1.60903,1.6091,2132900008.0
2007-01-08 18:21:00,1.60922,1.60922,1.60887,1.60887,992199992.0
2007-01-08 18:22:00,1.60883,1.60897,1.60883,1.60892,715500001.0
2007-01-08 18:23:00,1.6086,1.6086,1.6084,1.6084,1106000008.0
2007-01-08 18:24:00,1.6083,1.6084,1.6083,1.6084,1106000008.0
2007-01-08 18:25:00,1.6085,1.6086,1.6083,1.6085,1106000008.0
2007-01-08 18:27:00,1.609,1.60912,1.60887,1.60905,1106000008.0
2007-01-08 18:28:00,1.6086,1.6086,1.6085,1.6086,1566700007.0
2007-01-08 18:29:00,1.60891,1.60912,1.60889,1.609,1566700007.0
2007-01-08 18:30:00,1.60898,1.60911,1.60886,1.60892,1044000007.0
2007-01-08 18:31:00,1.60902,1.60913,1.60892,1.609,953000002.0
2007-01-08 18:32:00,1.60907,1.60919,1.6089,1.6089,1427100001.0
2007-01-08 18:33:00,1.6087,1.6088,1.6086,1.6088,2009800017.0
2007-01-08 18:34:00,1.6087,1.6088,1.6087,1.6087,2009800017.0
2007-01-08 18:35:00,1.60914,1.60926,1.60906,1.60925,2009800017.0
2007-01-08 18:36:00,1.60924,1.6093,1.60905,1.60915,1684899995.0
2007-01-08 18:37:00,1.60928,1.60934,1.60902,1.60923,1975500003.0
2007-01-08 18:38:00,1.60913,1.60928,1.60898,1.60919,1429499999.0
2007-01-08 18:39:00,1.60915,1.60934,1.60914,1.60925,1780599997.0
2007-01-08 18:41:00,1.60901,1.60929,1.609,1.60928,1033999994.0
2007-01-08 18:42:00,1.60922,1.60932,1.60901,1.60928,1256500008.0
2007-01-08 18:43:00,1.60927,1.60934,1.60916,1.60933,466900005.0
2007-01-08 18:44:00,1.60929,1.60933,1.60897,1.60905,825200002.0
2007-01-08 18:45:00,1.60913,1.60916,1.60888,1.60901,421200001.0
2007-01-08 18:46:00,1.60909,1.60924,1.60899,1.60914,287499999.0
2007-01-08 18:47:00,1.60921,1.60943,1.60914,1.60931,181299999.0
2007-01-08 18:48:00,1.60927,1.60944,1.60922,1.60932,1161699992.0
2007-01-08 18:49:00,1.60937,1.60937,1.60915,1.60929,405200002.0
2007-01-08 18:50:00,1.6093,1.60935,1.60907,1.60912,581500001.0
2007-01-08 18:51:00,1.60917,1.60934,1.60904,1.60917,1764699995.0
2007-01-08 18:52:00,1.60902,1.6093,1.60902,1.6092,1125899993.0
2007-01-08 18:53:00,1.60919,1.60931,1.60899,1.60917,1263100001.0
2007-01-08 18:54:00,1.60906,1.60924,1.60906,1.60915,755100001.0
2007-01-08 18:55:00,1.60906,1.60914,1.60864,1.60872,1584800011.0
2007-01-08 18:56:00,1.60875,1.60882,1.60856,1.60864,911700000.0
2007-01-08 18:57:00,1.60864,1.60883,1.60863,1.60883,729599997.0
2007-01-08 18:58:00,1.60884,1.60898,1.60865,1.60898,1235699993.0
2007-01-08 18:59:00,1.60888,1.60913,1.60887,1.60909,1669900004.0
2007-01-08 19:00:00,1.6089,1.60905,1.60882,1.6089,477300000.0
2007-01-08 19:01:00,1.60893,1.60893,1.60868,1.6088,520800007.0
2007-01-08 19:02:00,1.60883,1.60886,1.60863,1.6087,918800002.0
2007-01-08 19:03:00,1.60866,1.60878,1.60863,1.60872,472500000.0
2007-01-08 19:04:00,1.60877,1.60891,1.6087,1.60885,401799998.0
2007-01-08 19:05:00,1.60887,1.60894,1.60867,1.6088,742000006.0
2007-01-08 19:06:00,1.60871,1.6088,1.6086,1.60861,1767800004.0
2007-01-08 19:07:00,1.60865,1.60865,1.60831,1.60832,849500001.0
2007-01-08 19:08:00,1.6084,1.60864,1.6084,1.6085,1560100006.0
2007-01-08 19:09:00,1.60838,1.60856,1.60827,1.6084,1204299995.0
2007-01-08 19:10:00,1.60833,1.60856,1.60829,1.60852,1260700009.0
2007-01-08 19:11:00,1.60852,1.60852,1.60824,1.60843,1183099996.0
2007-01-08 19:12:00,1.6083,1.60852,1.60827,1.60849,628500003.0
2007-01-08 19:13:00,1.6085,1.60855,1.60836,1.60849,628000000.0
2007-01-08 19:14:00,1.60842,1.60872,1.60842,1.60872,210800000.0
2007-01-08 19:15:00,1.60866,1.60873,1.6085,1.60858,1579600011.0
2007-01-08 19:16:00,1.60865,1.60868,1.60849,1.60853,670499998.0
2007-01-08 19:17:00,1.60871,1.60871,1.60832,1.60832,1013099995.0
2007-01-08 19:18:00,1.60857,1.60868,1.60841,1.60841,1087500003.0
2007-01-08 19:19:00,1.60839,1.60862,1.60835,1.60859,1003600001.0
2007-01-08 19:20:00,1.6086,1.60873,1.60852,1.60868,1105700007.0
2007-01-08 19:21:00,1.60865,1.60868,1.60842,1.60842,1159200009.0
2007-01-08 19:22:00,1.60833,1.60849,1.60833,1.60849,104700002.0
2007-01-08 19:23:00,1.60838,1.60856,1.60829,1.60842,760500008.0
2007-01-08 19:24:00,1.60832,1.60854,1.60832,1.60847,607100005.0
2007-01-08 19:25:00,1.60839,1.60855,1.60834,1.60853,952900011.0
2007-01-08 19:26:00,1.60857,1.60863,1.60843,1.60863,1027499998.0
2007-01-08 19:27:00,1.60857,1.60864,1.60839,1.60839,1238900007.0
2007-01-08 19:28:00,1.60839,1.6086,1.60837,1.60849,639400008.0
2007-01-08 19:29:00,1.60851,1.60867,1.60836,1.60836,553100002.0
2007-01-08 19:30:00,1.6087,1.6088,1.6086,1.6088,1457200003.0
2007-01-08 19:31:00,1.60856,1.60859,1.60833,1.60836,1457200003.0
2007-01-08 19:32:00,1.60837,1.60862,1.60835,1.60848,758299996.0
2007-01-08 19:33:00,1.60851,1.6088,1.60844,1.60865,1071099997.0
2007-01-08 19:34:00,1.60887,1.6089,1.60857,1.60863,1662300012.0
2007-01-08 19:35:00,1.60854,1.60871,1.60835,1.60871,1013800000.0
2007-01-08 19:36:00,1.60868,1.60882,1.60854,1.60881,736400010.0
2007-01-08 19:37:00,1.60883,1.60889,1.60875,1.60882,369500001.0
2007-01-08 19:38:00,1.60879,1.60896,1.60877,1.60892,770099999.0
2007-01-08 19:39:00,1.60876,1.60902,1.6087,1.60883,1251300008.0
2007-01-08 19:40:00,1.6089,1.6089,1.60873,1.60876,420100000.0
2007-01-08 19:41:00,1.6089,1.60897,1.60881,1.60885,525499995.0
2007-01-08 19:42:00,1.60896,1.60903,1.60884,1.60893,730800000.0
2007-01-08 19:43:00,1.60905,1.60905,1.60888,1.60888,372799997.0
2007-01-08 19:44:00,1.60895,1.60902,1.60878,1.60891,938800003.0
2007-01-08 19:45:00,1.60881,1.60903,1.60879,1.60903,360200000.0
2007-01-08 19:46:00,1.60906,1.60924,1.60895,1.60908,779500002.0
2007-01-08 19:47:00,1.6089,1.60912,1.6089,1.60901,306400002.0
2007-01-08 19:48:00,1.60898,1.60904,1.60891,1.60899,556199998.0
2007-01-08 19:49:00,1.60905,1.60905,1.60886,1.60897,1316400003.0
2007-01-08 19:50:00,1.60898,1.60904,1.60886,1.60896,206000002.0
2007-01-08 19:51:00,1.60899,1.60904,1.60891,1.60895,674399995.0
2007-01-08 19:52:00,1.60904,1.60904,1.60888,1.60895,415399997.0
2007-01-08 19:53:00,1.60904,1.60914,1.60889,1.609,593600002.0
2007-01-08 19:54:00,1.60901,1.60909,1.60892,1.60896,243700002.0
2007-01-08 19:55:00,1.60912,1.60912,1.60881,1.60881,559300002.0
2007-01-08 19:56:00,1.6089,1.60911,1.60886,1.60901,1294800007.0
2007-01-08 19:57:00,1.6091,1.60913,1.60888,1.6089,1414899999.0
2007-01-08 19:58:00,1.60888,1.60917,1.60887,1.60897,1726100011.0
2007-01-08 19:59:00,1.60897,1.60911,1.60887,1.60907,893900003.0
2007-01-08 20:00:00,1.60906,1.60913,1.60887,1.60898,829400007.0
2007-01-08 20:01:00,1.609,1.60908,1.60882,1.60888,673700009.0
2007-01-08 20:02:00,1.60889,1.60923,1.60889,1.60906,473100004.0
2007-01-08 20:03:00,1.60902,1.60922,1.60894,1.60914,204600000.0
2007-01-08 20:04:00,1.60921,1.60925,1.60907,1.60918,289100001.0
2007-01-08 20:05:00,1.60911,1.60921,1.60904,1.60921,377599997.0
2007-01-08 20:06:00,1.60927,1.60934,1.60923,1.60923,280700000.0
2007-01-08 20:07:00,1.60901,1.60921,1.60892,1.60903,389200001.0
2007-01-08 20:08:00,1.60919,1.60919,1.60877,1.60877,1664699998.0
2007-01-08 20:09:00,1.60885,1.60889,1.60869,1.60876,294300000.0
2007-01-08 20:10:00,1.60882,1.60895,1.60876,1.60888,225699999.0
2007-01-08 20:11:00,1.60876,1.60896,1.60875,1.60882,908900000.0
2007-01-08 20:12:00,1.60886,1.60887,1.60863,1.60877,314700002.0
2007-01-08 20:13:00,1.60865,1.60888,1.60856,1.60879,1723400006.0
2007-01-08 20:14:00,1.60864,1.60876,1.6085,1.6087,677300005.0
2007-01-08 20:15:00,1.6086,1.60878,1.6086,1.60875,1406200004.0
2007-01-08 20:16:00,1.60876,1.60883,1.60858,1.60861,1786300000.0
2007-01-08 20:17:00,1.60869,1.6088,1.60862,1.60867,372099997.0
2007-01-08 20:18:00,1.60862,1.60862,1.60847,1.60849,447799998.0
2007-01-08 20:21:00,1.60839,1.6086,1.60839,1.6086,533299996.0
2007-01-08 20:22:00,1.60856,1.60862,1.60846,1.60857,643800005.0
2007-01-08 20:23:00,1.60856,1.60869,1.60839,1.60855,1179500002.0
2007-01-08 20:24:00,1.60865,1.60873,1.60848,1.60861,515700000.0
2007-01-08 20:25:00,1.6086,1.60866,1.6084,1.60862,782900000.0
2007-01-08 20:26:00,1.60861,1.60866,1.60857,1.60857,240500001.0
2007-01-08 20:27:00,1.6087,1.60873,1.60855,1.60866,450399999.0
2007-01-08 20:28:00,1.6094,1.6094,1.6094,1.6094,1781800004.0
2007-01-08 20:29:00,1.60872,1.60879,1.60846,1.60846,1781800004.0
2007-01-08 20:30:00,1.6093,1.6094,1.6093,1.6094,2118600004.0
2007-01-08 20:31:00,1.60872,1.60886,1.60863,1.60878,2118600004.0
2007-01-08 20:32:00,1.6096,1.6096,1.6094,1.6094,546000002.0
2007-01-08 20:33:00,1.60878,1.6088,1.60852,1.60852,546000002.0
2007-01-08 20:34:00,1.60846,1.60877,1.60846,1.60874,477300001.0
2007-01-08 20:35:00,1.60874,1.60877,1.60849,1.60858,536199999.0
2007-01-08 20:36:00,1.60856,1.60884,1.60846,1.60884,526600001.0
2007-01-08 20:37:00,1.60883,1.60902,1.60872,1.60885,1076800016.0
2007-01-08 20:38:00,1.60864,1.60885,1.60858,1.60874,2098000000.0
2007-01-08 20:39:00,1.60875,1.60889,1.60858,1.60865,1064100000.0
2007-01-08 20:40:00,1.6088,1.60895,1.60872,1.60885,1282100003.0
2007-01-08 20:41:00,1.60894,1.60894,1.60862,1.6087,339400000.0
2007-01-08 20:42:00,1.6087,1.60893,1.60864,1.60884,256300003.0
2007-01-08 20:43:00,1.60896,1.60937,1.60896,1.60915,887599998.0
2007-01-08 20:44:00,1.60911,1.60919,1.60892,1.60895,1178100001.0
2007-01-08 20:45:00,1.609,1.6092,1.609,1.60901,1132099998.0
2007-01-08 20:46:00,1.60926,1.60927,1.60898,1.60919,298000001.0
2007-01-08 20:47:00,1.60909,1.60928,1.60898,1.60928,867399998.0
2007-01-08 20:48:00,1.60923,1.60939,1.60909,1.60916,1662699996.0
2007-01-08 20:49:00,1.60909,1.60935,1.60903,1.60928,982900006.0
2007-01-08 20:50:00,1.60928,1.60934,1.60911,1.60922,1861999997.0
2007-01-08 20:51:00,1.60923,1.60932,1.60906,1.60917,379000000.0
2007-01-08 20:52:00,1.60934,1.60934,1.60911,1.60922,1337600003.0
2007-01-08 20:53:00,1.60924,1.60931,1.60911,1.60912,1588900010.0
2007-01-08 20:54:00,1.60915,1.6092,1.60897,1.60902,664600006.0
2007-01-08 20:55:00,1.60903,1.60917,1.609,1.60911,535400004.0
2007-01-08 20:56:00,1.60908,1.60945,1.60904,1.60934,2038200002.0
2007-01-08 20:57:00,1.6097,1.6098,1.6097,1.6098,1337600007.0
2007-01-08 20:58:00,1.6097,1.6098,1.6097,1.6097,1337600007.0
2007-01-08 20:59:00,1.6096,1.6097,1.6096,1.6096,1337600007.0
2007-01-08 21:00:00,1.6097,1.6099,1.6096,1.6099,1337600007.0
2007-01-08 21:01:00,1.61,1.61,1.6098,1.6099,1337600007.0
2007-01-08 21:02:00,1.60928,1.60935,1.6091,1.60917,1337600007.0
2007-01-08 21:03:00,1.6092,1.60939,1.60915,1.60933,1605200005.0
2007-01-08 21:04:00,1.60921,1.60941,1.60914,1.60941,250900002.0
2007-01-08 21:05:00,1.6094,1.60947,1.60922,1.6093,811699999.0
2007-01-08 21:06:00,1.60912,1.60952,1.60912,1.60934,499399998.0
2007-01-08 21:07:00,1.60937,1.60967,1.60937,1.60967,351300005.0
2007-01-08 21:08:00,1.60957,1.60987,1.60957,1.60986,357199999.0
2007-01-08 21:09:00,1.60964,1.60978,1.60956,1.60968,574400001.0
2007-01-08 21:10:00,1.60971,1.60982,1.60965,1.60975,960000003.0
2007-01-08 21:11:00,1.60974,1.60974,1.60958,1.60967,738999994.0
2007-01-08 21:12:00,1.60968,1.60976,1.60957,1.60974,365199997.0
2007-01-08 21:13:00,1.60973,1.60983,1.60964,1.60972,1002699996.0
2007-01-08 21:14:00,1.60971,1.60973,1.6095,1.60966,732500009.0
2007-01-08 21:15:00,1.60974,1.60974,1.60942,1.60943,757300000.0
2007-01-08 21:16:00,1.6093,1.60963,1.6093,1.60955,544900006.0
2007-01-08 21:17:00,1.60956,1.60965,1.60946,1.60956,1859000002.0
2007-01-08 21:18:00,1.60963,1.60974,1.60942,1.60942,627700000.0
2007-01-08 21:19:00,1.60966,1.60974,1.60945,1.60945,508499997.0
2007-01-08 21:22:00,1.60954,1.60983,1.60954,1.60968,1694400007.0
2007-01-08 21:23:00,1.60965,1.60965,1.60936,1.60938,1255300017.0
2007-01-08 21:24:00,1.60959,1.6097,1.60951,1.60954,400500004.0
2007-01-08 21:25:00,1.60944,1.60962,1.60915,1.60936,1362500001.0
2007-01-08 21:26:00,1.60947,1.60959,1.60936,1.60946,490100004.0
2007-01-08 21:27:00,1.60963,1.60963,1.60944,1.6095,712100004.0
2007-01-08 21:28:00,1.60948,1.6095,1.60929,1.60929,698999999.0
2007-01-08 21:29:00,1.60937,1.60937,1.60906,1.60916,499799997.0
2007-01-08 21:30:00,1.60915,1.60932,1.6091,1.60932,452799996.0
2007-01-08 21:31:00,1.60934,1.60934,1.60912,1.60934,449100000.0
2007-01-08 21:32:00,1.60941,1.60955,1.60929,1.60929,1997799987.0
2007-01-08 21:33:00,1.60936,1.60948,1.60929,1.60937,151400003.0
2007-01-08 21:34:00,1.60934,1.60936,1.60917,1.6092,1358499999.0
2007-01-08 21:35:00,1.6093,1.60937,1.60916,1.6092,775500005.0
2007-01-08 21:36:00,1.60927,1.60934,1.60914,1.60928,219900000.0
2007-01-08 21:37:00,1.6092,1.60935,1.60914,1.60927,490299999.0
2007-01-08 21:38:00,1.60914,1.60935,1.60911,1.60927,310499996.0
2007-01-08 21:39:00,1.60928,1.60933,1.60914,1.60922,181799999.0
2007-01-08 21:40:00,1.60925,1.60934,1.60913,1.60914,456099997.0
2007-01-08 21:41:00,1.60935,1.60955,1.60921,1.60931,794199998.0
2007-01-08 21:42:00,1.60924,1.60944,1.60924,1.60937,489200004.0
2007-01-08 21:43:00,1.60929,1.60949,1.60922,1.60949,1292600000.0
2007-01-08 21:44:00,1.60951,1.60951,1.60924,1.60924,1124800005.0
2007-01-08 21:45:00,1.60916,1.60935,1.60916,1.6093,673600000.0
2007-01-08 21:46:00,1.60914,1.60934,1.60914,1.60924,1238500001.0
2007-01-08 21:47:00,1.6092,1.60938,1.60914,1.6093,882400008.0
2007-01-08 21:48:00,1.60915,1.60942,1.60915,1.60942,255200000.0
2007-01-08 21:49:00,1.60933,1.60942,1.60914,1.60928,1076700005.0
2007-01-08 21:50:00,1.60922,1.60936,1.60918,1.60935,330999998.0
2007-01-08 21:51:00,1.60936,1.60953,1.60925,1.60937,409199999.0
2007-01-08 21:52:00,1.6096,1.60981,1.60942,1.60942,1522400005.0
2007-01-08 21:53:00,1.60957,1.60957,1.60939,1.60939,544300004.0
2007-01-08 21:54:00,1.60953,1.60984,1.60953,1.6098,359400000.0
2007-01-08 21:55:00,1.60972,1.60991,1.60965,1.6098,528400015.0
2007-01-08 21:56:00,1.60976,1.60983,1.60962,1.60965,759000005.0
2007-01-08 21:57:00,1.60962,1.60979,1.60961,1.60974,466600003.0
2007-01-08 21:58:00,1.6097,1.60975,1.60962,1.6097,870500005.0
2007-01-08 21:59:00,1.60951,1.60968,1.60942,1.60967,1132800005.0
2007-01-08 22:00:00,1.60969,1.60982,1.60942,1.60962,709399993.0
2007-01-08 22:01:00,1.60982,1.61,1.60981,1.60988,172800003.0
2007-01-08 22:02:00,1.60975,1.60983,1.60955,1.6097,1231500006.0
2007-01-08 22:03:00,1.60973,1.60982,1.60959,1.60982,437499994.0
2007-01-08 22:04:00,1.6098,1.6098,1.60959,1.6097,578199996.0
2007-01-08 22:05:00,1.60971,1.60975,1.60956,1.60972,234800003.0
2007-01-08 22:06:00,1.60965,1.60973,1.60949,1.6097,370500000.0
2007-01-08 22:07:00,1.60967,1.60971,1.6095,1.60958,200500001.0
2007-01-08 22:08:00,1.60954,1.60968,1.60951,1.60968,409300001.0
2007-01-08 22:09:00,1.60969,1.60969,1.60943,1.6095,538100002.0
2007-01-08 22:10:00,1.60978,1.60983,1.60964,1.60964,321100003.0
2007-01-08 22:11:00,1.60976,1.60984,1.60964,1.60979,366299997.0
2007-01-08 22:12:00,1.60983,1.60983,1.60965,1.60975,764000003.0
2007-01-08 22:13:00,1.60951,1.60974,1.60951,1.60973,224000004.0
2007-01-08 22:14:00,1.60969,1.60989,1.60959,1.60986,322100005.0
2007-01-08 22:15:00,1.60966,1.60985,1.60956,1.60979,765300004.0
2007-01-08 22:16:00,1.60973,1.60973,1.60955,1.60958,206100001.0
2007-01-08 22:17:00,1.60978,1.60983,1.60977,1.6098,128699999.0
2007-01-08 22:18:00,1.60974,1.60985,1.6096,1.60962,307899997.0
2007-01-08 22:19:00,1.60975,1.60986,1.60955,1.60972,411999999.0
2007-01-08 22:20:00,1.60982,1.60984,1.60963,1.60983,306999998.0
2007-01-08 22:21:00,1.60979,1.60993,1.60965,1.6098,268600003.0
2007-01-08 22:22:00,1.60976,1.60995,1.60971,1.60989,870399994.0
2007-01-08 22:23:00,1.60989,1.60998,1.6097,1.6098,227700005.0
2007-01-08 22:24:00,1.60973,1.60976,1.60956,1.60956,235500005.0
2007-01-08 22:25:00,1.60973,1.60986,1.6096,1.6098,624400007.0
2007-01-08 22:26:00,1.6097,1.60983,1.6095,1.6096,519299999.0
2007-01-08 22:27:00,1.60967,1.60985,1.60947,1.6097,371800004.0
2007-01-08 22:28:00,1.60961,1.60985,1.60961,1.60978,792500001.0
2007-01-08 22:29:00,1.60978,1.60982,1.60955,1.60968,1017100001.0
2007-01-08 22:30:00,1.6096,1.60985,1.60955,1.60983,722400004.0
2007-01-08 22:31:00,1.60961,1.60978,1.60947,1.60978,250499998.0
2007-01-08 22:32:00,1.60965,1.6098,1.60965,1.6098,218899999.0
2007-01-08 22:33:00,1.60933,1.60979,1.60915,1.60958,429199995.0
2007-01-08 22:34:00,1.60981,1.60988,1.60968,1.6098,538000002.0
2007-01-08 22:35:00,1.60987,1.6099,1.60975,1.60979,281900001.0
2007-01-08 22:36:00,1.60985,1.6099,1.60972,1.60978,646199999.0
2007-01-08 22:37:00,1.60966,1.6098,1.60952,1.60972,439300004.0
2007-01-08 22:38:00,1.60944,1.60962,1.60933,1.60962,326100002.0
2007-01-08 22:39:00,1.6096,1.60965,1.60935,1.60945,692199998.0
2007-01-08 22:40:00,1.60943,1.60965,1.60932,1.60952,855300006.0
2007-01-08 22:41:00,1.6096,1.60976,1.60946,1.60957,522899999.0
2007-01-08 22:42:00,1.6095,1.6098,1.6095,1.60973,566099996.0
2007-01-08 22:43:00,1.60976,1.60996,1.60948,1.60972,1148400004.0
2007-01-08 22:44:00,1.60978,1.6098,1.6095,1.6096,368999997.0
2007-01-08 22:45:00,1.60963,1.60983,1.60957,1.60983,130399999.0
2007-01-08 22:46:00,1.60975,1.60992,1.60967,1.60988,129500000.0
2007-01-08 22:47:00,1.60993,1.61009,1.60978,1.60998,376900003.0
2007-01-08 22:48:00,1.60975,1.60995,1.60967,1.60992,516799998.0
2007-01-08 22:49:00,1.60999,1.61009,1.60974,1.60976,746899996.0
2007-01-08 22:50:00,1.60982,1.60997,1.60966,1.60983,335699998.0
2007-01-08 22:51:00,1.60966,1.6099,1.60966,1.60987,624899989.0
2007-01-08 22:52:00,1.60988,1.6099,1.60959,1.60969,433899999.0
2007-01-08 22:53:00,1.60991,1.61007,1.6099,1.61006,225899996.0
2007-01-08 22:54:00,1.61,1.61007,1.60972,1.60974,449100006.0
2007-01-08 22:55:00,1.60972,1.60986,1.60965,1.60983,194199999.0
2007-01-08 22:56:00,1.60989,1.61005,1.60987,1.60992,397599998.0
2007-01-08 22:57:00,1.60985,1.61005,1.60984,1.60997,280899995.0
2007-01-08 22:58:00,1.60997,1.61003,1.60986,1.60987,219600002.0
2007-01-08 22:59:00,1.60983,1.60989,1.6094,1.6094,518899996.0
2007-01-08 23:00:00,1.60937,1.60984,1.60937,1.60984,169300004.0
2007-01-08 23:01:00,1.61002,1.61014,1.60992,1.60992,268100005.0
2007-01-08 23:02:00,1.6101,1.61014,1.60992,1.60993,346899998.0
2007-01-08 23:03:00,1.60997,1.61011,1.60978,1.61011,393400007.0
2007-01-08 23:04:00,1.60984,1.61015,1.60981,1.61007,216299999.0
2007-01-08 23:05:00,1.60994,1.61006,1.60981,1.60996,167199997.0
2007-01-08 23:06:00,1.61,1.61013,1.60991,1.61009,294800001.0
2007-01-08 23:07:00,1.60998,1.61007,1.60988,1.6099,499300001.0
2007-01-08 23:08:00,1.61008,1.61012,1.60991,1.61012,198800003.0
2007-01-08 23:09:00,1.61005,1.61011,1.61005,1.61009,57599999.0
2007-01-08 23:10:00,1.60991,1.61013,1.60989,1.60991,335400007.0
2007-01-08 23:11:00,1.61006,1.61007,1.60982,1.60982,300400002.0
2007-01-08 23:12:00,1.60993,1.61001,1.60985,1.60989,275000004.0
2007-01-08 23:13:00,1.60998,1.60998,1.60985,1.60993,94000000.0
2007-01-08 23:14:00,1.60975,1.60988,1.60975,1.60988,36000000.0
2007-01-08 23:15:00,1.60995,1.61009,1.6099,1.6099,160100001.0
2007-01-08 23:16:00,1.61011,1.61011,1.60988,1.60995,235599995.0
2007-01-08 23:17:00,1.61004,1.61004,1.60975,1.60986,368600002.0
2007-01-08 23:18:00,1.6098,1.61003,1.60976,1.61003,302000007.0
2007-01-08 23:19:00,1.61017,1.61017,1.60947,1.60953,259900000.0
2007-01-08 23:20:00,1.61002,1.61002,1.60985,1.6099,28000000.0
2007-01-08 23:21:00,1.60973,1.60988,1.60973,1.60982,133600000.0
2007-01-08 23:22:00,1.60998,1.60998,1.60983,1.60997,181900000.0
2007-01-08 23:23:00,1.60997,1.61008,1.60986,1.6099,236699997.0
2007-01-08 23:24:00,1.60989,1.61,1.60985,1.60997,22400000.0
2007-01-08 23:25:00,1.61001,1.61001,1.60979,1.60979,104500002.0
2007-01-08 23:26:00,1.60999,1.61001,1.60995,1.60995,59099999.0
2007-01-08 23:27:00,1.61005,1.61005,1.61,1.61,103000001.0
2007-01-08 23:28:00,1.61005,1.61005,1.60983,1.60986,271100000.0
2007-01-08 23:29:00,1.60989,1.61006,1.60989,1.61005,144600000.0
2007-01-08 23:30:00,1.61004,1.6101,1.60985,1.60985,272899997.0
2007-01-08 23:31:00,1.60987,1.61,1.60985,1.61,260000005.0
2007-01-08 23:32:00,1.60992,1.60999,1.6097,1.60992,393899994.0
2007-01-08 23:33:00,1.60985,1.61008,1.60984,1.61008,351300001.0
2007-01-08 23:34:00,1.61003,1.61003,1.60982,1.60982,219799997.0
2007-01-08 23:35:00,1.60993,1.60997,1.60985,1.60985,30400000.0
2007-01-08 23:36:00,1.60982,1.60998,1.60979,1.60998,145399999.0
2007-01-08 23:37:00,1.60968,1.61017,1.60968,1.60983,314200000.0
2007-01-08 23:38:00,1.6099,1.60997,1.60968,1.60972,217000003.0
2007-01-08 23:39:00,1.60995,1.60995,1.60982,1.60982,72200000.0
2007-01-08 23:40:00,1.60993,1.61001,1.60983,1.60999,195799996.0
2007-01-08 23:41:00,1.60995,1.61003,1.60976,1.60986,286800004.0
2007-01-08 23:42:00,1.60987,1.61005,1.60978,1.60993,268400003.0
2007-01-08 23:43:00,1.60989,1.61009,1.6098,1.6098,347399997.0
2007-01-08 23:44:00,1.6099,1.61002,1.60976,1.60994,312200000.0
2007-01-08 23:45:00,1.60987,1.61005,1.60987,1.61005,88600001.0
2007-01-08 23:46:00,1.60992,1.61013,1.60987,1.60995,281800005.0
2007-01-08 23:47:00,1.61013,1.61017,1.61005,1.61005,39200000.0
2007-01-08 23:48:00,1.61014,1.61014,1.60991,1.60991,202500001.0
2007-01-08 23:49:00,1.61005,1.6101,1.60982,1.60999,269400000.0
2007-01-08 23:50:00,1.60991,1.61012,1.60991,1.61012,98000001.0
2007-01-08 23:51:00,1.6101,1.61015,1.61,1.61,233700000.0
2007-01-08 23:52:00,1.61003,1.61015,1.60989,1.61015,99600000.0
2007-01-08 23:53:00,1.60992,1.61015,1.60989,1.61015,202900003.0
2007-01-08 23:54:00,1.60999,1.61015,1.6098,1.61,230299998.0
2007-01-08 23:55:00,1.61,1.61016,1.60993,1.61003,322799995.0
2007-01-08 23:56:00,1.61017,1.61022,1.60998,1.60998,240799999.0
2007-01-08 23:57:00,1.61017,1.61023,1.60993,1.60993,245499999.0
2007-01-08 23:58:00,1.61003,1.61015,1.60989,1.61012,202100000.0
2007-01-08 23:59:00,1.6101,1.61015,1.61002,1.61008,48700000.0
2007-01-09 00:00:00,1.60999,1.61004,1.60989,1.61004,205400000.0
2007-01-09 00:01:00,1.61006,1.61008,1.60987,1.60994,143999999.0
2007-01-09 00:02:00,1.60995,1.61009,1.60992,1.61006,234600000.0
2007-01-09 00:03:00,1.60998,1.61007,1.60998,1.61007,121499997.0
2007-01-09 00:04:00,1.60984,1.61004,1.60984,1.61004,111600004.0
2007-01-09 00:05:00,1.60987,1.60998,1.60978,1.60986,271000001.0
2007-01-09 00:06:00,1.61002,1.61002,1.60978,1.60987,97899998.0
2007-01-09 00:07:00,1.6097,1.60989,1.60963,1.60989,362200001.0
2007-01-09 00:08:00,1.60985,1.61002,1.60979,1.61002,145500000.0
2007-01-09 00:09:00,1.61003,1.61007,1.60984,1.60989,247100002.0
2007-01-09 00:10:00,1.61009,1.61024,1.6099,1.6099,334700002.0
2007-01-09 00:11:00,1.61016,1.61035,1.60981,1.60981,246299999.0
2007-01-09 00:12:00,1.60987,1.6101,1.60985,1.60992,377899998.0
2007-01-09 00:13:00,1.60987,1.60994,1.60972,1.60992,148600000.0
2007-01-09 00:14:00,1.60985,1.61002,1.60985,1.60989,168100000.0
2007-01-09 00:15:00,1.60994,1.60994,1.60982,1.60982,86300002.0
2007-01-09 00:16:00,1.60979,1.60995,1.60975,1.60983,270299999.0
2007-01-09 00:17:00,1.60988,1.60994,1.60965,1.60975,514600004.0
2007-01-09 00:18:00,1.60983,1.6101,1.6098,1.6101,315099998.0
2007-01-09 00:19:00,1.6101,1.6101,1.61005,1.61005,10400000.0
2007-01-09 00:20:00,1.61009,1.61009,1.60983,1.6099,349500001.0
2007-01-09 00:21:00,1.60998,1.61001,1.60975,1.60975,201300000.0
2007-01-09 00:22:00,1.60979,1.60999,1.60979,1.60999,113400000.0
2007-01-09 00:23:00,1.61,1.61,1.60984,1.60984,112599998.0
2007-01-09 00:24:00,1.60987,1.61,1.6097,1.60986,217299999.0
2007-01-09 00:25:00,1.60997,1.61004,1.60981,1.60993,407899999.0
2007-01-09 00:26:00,1.60985,1.60993,1.60972,1.60985,119100000.0
2007-01-09 00:27:00,1.60984,1.60988,1.60975,1.60982,74800000.0
2007-01-09 00:28:00,1.60996,1.61,1.60978,1.60993,223100000.0
2007-01-09 00:29:00,1.60979,1.60998,1.60974,1.60985,279600001.0
2007-01-09 00:30:00,1.60993,1.61002,1.6098,1.60999,406600003.0
2007-01-09 00:31:00,1.60989,1.61004,1.60983,1.60993,177999997.0
2007-01-09 00:32:00,1.60983,1.61007,1.60979,1.61007,158000000.0
2007-01-09 00:33:00,1.60992,1.61005,1.6099,1.61,197400001.0
2007-01-09 00:34:00,1.60958,1.60994,1.60953,1.60975,279400002.0
2007-01-09 00:35:00,1.60985,1.60998,1.60978,1.60987,149499998.0
2007-01-09 00:36:00,1.60995,1.60995,1.6099,1.6099,37900000.0
2007-01-09 00:37:00,1.60981,1.60999,1.60976,1.60995,371399999.0
2007-01-09 00:38:00,1.60991,1.61,1.60991,1.60993,112700002.0
2007-01-09 00:39:00,1.60988,1.60998,1.60982,1.60996,241999999.0
2007-01-09 00:40:00,1.60986,1.60993,1.60979,1.60988,306000005.0
2007-01-09 00:41:00,1.60999,1.60999,1.60987,1.60987,105400002.0
2007-01-09 00:42:00,1.60997,1.60997,1.60971,1.60971,292699999.0
2007-01-09 00:43:00,1.60978,1.60997,1.60969,1.60996,309200002.0
2007-01-09 00:44:00,1.60982,1.61002,1.6098,1.6098,356299995.0
2007-01-09 00:45:00,1.60983,1.60999,1.6098,1.60995,92199999.0
2007-01-09 00:46:00,1.60994,1.61003,1.60981,1.60985,208000001.0
2007-01-09 00:47:00,1.61004,1.61017,1.60994,1.60996,204900001.0
2007-01-09 00:48:00,1.61004,1.61015,1.60998,1.61009,301499997.0
2007-01-09 00:49:00,1.61,1.61012,1.60998,1.61004,192600001.0
2007-01-09 00:50:00,1.61008,1.61012,1.60987,1.61005,231200004.0
2007-01-09 00:51:00,1.60983,1.61012,1.60983,1.61008,328799998.0
2007-01-09 00:52:00,1.61,1.61008,1.60984,1.61008,190400000.0
2007-01-09 00:53:00,1.60985,1.61008,1.60985,1.61008,281999996.0
2007-01-09 00:54:00,1.61012,1.61012,1.60992,1.60998,217299997.0
2007-01-09 00:55:00,1.6101,1.61021,1.6099,1.60998,399500003.0
2007-01-09 00:56:00,1.61005,1.61005,1.60958,1.60996,460200000.0
2007-01-09 00:57:00,1.60982,1.61011,1.60982,1.61006,289400003.0
2007-01-09 00:58:00,1.61004,1.61013,1.60982,1.61013,294300006.0
2007-01-09 00:59:00,1.61007,1.61018,1.60992,1.61015,282400005.0
2007-01-09 01:00:00,1.61009,1.61012,1.60987,1.60987,237900003.0
2007-01-09 01:01:00,1.61002,1.61017,1.6099,1.61017,299499994.0
2007-01-09 01:02:00,1.61012,1.61025,1.61007,1.61017,268500000.0
2007-01-09 01:03:00,1.61022,1.61025,1.60999,1.61018,295500003.0
2007-01-09 01:04:00,1.61014,1.6102,1.60986,1.61005,557700001.0
2007-01-09 01:05:00,1.60995,1.61008,1.60984,1.60988,272800001.0
2007-01-09 01:06:00,1.61002,1.61014,1.60988,1.61003,198699999.0
2007-01-09 01:07:00,1.61003,1.61016,1.60992,1.60999,368600000.0
2007-01-09 01:08:00,1.61,1.61018,1.61,1.61018,269900002.0
2007-01-09 01:09:00,1.61023,1.61023,1.61006,1.61023,120800000.0
2007-01-09 01:10:00,1.61027,1.6103,1.61007,1.61007,262799998.0
2007-01-09 01:11:00,1.61003,1.6102,1.61003,1.6101,348500001.0
2007-01-09 01:12:00,1.61006,1.61012,1.60988,1.60988,276300001.0
2007-01-09 01:13:00,1.60999,1.61012,1.60985,1.61003,252500003.0
2007-01-09 01:14:00,1.61007,1.61023,1.61006,1.6102,343400004.0
2007-01-09 01:15:00,1.6101,1.61018,1.60999,1.61009,140499999.0
2007-01-09 01:16:00,1.6099,1.61005,1.6099,1.61005,95100002.0
2007-01-09 01:17:00,1.60992,1.6101,1.60965,1.60989,267400002.0
2007-01-09 01:18:00,1.61003,1.61018,1.61002,1.6101,268599996.0
2007-01-09 01:19:00,1.61004,1.61013,1.60988,1.61008,242800003.0
2007-01-09 01:20:00,1.61009,1.61017,1.61002,1.61017,249200001.0
2007-01-09 01:21:00,1.61013,1.61015,1.60996,1.61007,234300006.0
2007-01-09 01:22:00,1.61011,1.61011,1.61005,1.61005,52600000.0
2007-01-09 01:23:00,1.60991,1.61005,1.60982,1.60983,287000000.0
2007-01-09 01:24:00,1.60988,1.6099,1.60973,1.60977,63900000.0
2007-01-09 01:25:00,1.60986,1.60986,1.60955,1.60969,146000002.0
2007-01-09 01:26:00,1.60989,1.61013,1.60985,1.6101,250399996.0
2007-01-09 01:27:00,1.60986,1.61008,1.60986,1.61008,354600004.0
2007-01-09 01:28:00,1.61003,1.61003,1.60988,1.60993,320899995.0
2007-01-09 01:29:00,1.60983,1.61001,1.60981,1.61001,210600001.0
2007-01-09 01:30:00,1.60989,1.6101,1.60979,1.6099,334100003.0
2007-01-09 01:31:00,1.61001,1.61002,1.60983,1.61002,127999999.0
2007-01-09 01:32:00,1.61,1.61,1.60979,1.60993,304999998.0
2007-01-09 01:33:00,1.60981,1.60996,1.60981,1.60982,373200003.0
2007-01-09 01:34:00,1.6097,1.61009,1.6097,1.61,215000001.0
2007-01-09 01:35:00,1.60992,1.60998,1.60972,1.60972,175600003.0
2007-01-09 01:36:00,1.60985,1.60991,1.6097,1.60978,93200000.0
2007-01-09 01:37:00,1.60981,1.60999,1.60977,1.60981,239300001.0
2007-01-09 01:38:00,1.60991,1.61,1.60981,1.61,371300000.0
2007-01-09 01:39:00,1.60989,1.61009,1.6098,1.60987,321799998.0
2007-01-09 01:40:00,1.61005,1.61005,1.60989,1.60989,182100004.0
2007-01-09 01:41:00,1.60992,1.61,1.6098,1.60998,267499998.0
2007-01-09 01:42:00,1.60999,1.61007,1.60989,1.60989,156300002.0
2007-01-09 01:43:00,1.6099,1.61003,1.60973,1.60973,352000001.0
2007-01-09 01:44:00,1.60976,1.60992,1.6097,1.60974,234499999.0
2007-01-09 01:45:00,1.60985,1.61003,1.60985,1.60997,330700000.0
2007-01-09 01:46:00,1.60988,1.60998,1.60976,1.60993,259899999.0
2007-01-09 01:47:00,1.60985,1.60992,1.60974,1.60984,142299997.0
2007-01-09 01:48:00,1.60991,1.61003,1.60981,1.60991,342900004.0
2007-01-09 01:49:00,1.60989,1.61,1.60974,1.60991,165000002.0
2007-01-09 01:50:00,1.60997,1.61005,1.60983,1.60998,162799999.0
2007-01-09 01:51:00,1.60984,1.60997,1.6098,1.60984,78300001.0
2007-01-09 01:52:00,1.60975,1.60989,1.60974,1.60974,76300000.0
2007-01-09 01:53:00,1.61003,1.61003,1.6098,1.60997,318400003.0
2007-01-09 01:54:00,1.61005,1.6103,1.60994,1.6103,261900003.0
2007-01-09 01:55:00,1.6102,1.61036,1.61011,1.61036,221600000.0
2007-01-09 01:56:00,1.6103,1.61049,1.61027,1.61043,390200002.0
2007-01-09 01:57:00,1.61047,1.61047,1.61035,1.61042,169300002.0
2007-01-09 01:58:00,1.61038,1.6104,1.61018,1.61018,252600001.0
2007-01-09 01:59:00,1.61033,1.61033,1.60998,1.61008,293300004.0
2007-01-09 02:00:00,1.61004,1.61012,1.60987,1.61008,274099997.0
2007-01-09 02:01:00,1.61011,1.61011,1.60989,1.60994,220399996.0
2007-01-09 02:02:00,1.61,1.61023,1.61,1.61022,305800000.0
2007-01-09 02:03:00,1.61019,1.61026,1.61009,1.61015,308300001.0
2007-01-09 02:04:00,1.61009,1.61022,1.60998,1.61017,406200000.0
2007-01-09 02:05:00,1.60994,1.61008,1.60984,1.61,259700005.0
2007-01-09 02:06:00,1.60995,1.61005,1.60995,1.61004,165500000.0
2007-01-09 02:07:00,1.61,1.61015,1.60988,1.6101,461300004.0
2007-01-09 02:08:00,1.61,1.6101,1.60967,1.60985,302400000.0
2007-01-09 02:09:00,1.60995,1.61002,1.60987,1.60999,206600002.0
2007-01-09 02:10:00,1.60992,1.61019,1.60992,1.61005,271499996.0
2007-01-09 02:11:00,1.60994,1.61007,1.60976,1.60988,222500004.0
2007-01-09 02:12:00,1.60994,1.61006,1.60984,1.61002,369000003.0
2007-01-09 02:13:00,1.6099,1.61,1.60982,1.60986,353899995.0
2007-01-09 02:14:00,1.60995,1.61004,1.60983,1.60997,205700000.0
2007-01-09 02:15:00,1.61,1.61005,1.60983,1.60983,149499999.0
2007-01-09 02:16:00,1.61001,1.6101,1.60988,1.60992,348999999.0
2007-01-09 02:17:00,1.60983,1.61005,1.60983,1.61005,230700003.0
2007-01-09 02:18:00,1.61002,1.61007,1.60993,1.60996,119200002.0
2007-01-09 02:19:00,1.61008,1.61024,1.61002,1.61002,167100000.0
2007-01-09 02:20:00,1.61006,1.61012,1.60992,1.61003,254900000.0
2007-01-09 02:21:00,1.60996,1.61012,1.60994,1.61002,400699998.0
2007-01-09 02:22:00,1.61015,1.6102,1.60997,1.60999,356399999.0
2007-01-09 02:23:00,1.61009,1.61022,1.60994,1.61011,527299997.0
2007-01-09 02:24:00,1.6101,1.61026,1.60998,1.61026,333700004.0
2007-01-09 02:25:00,1.61016,1.61023,1.61013,1.61019,81500000.0
2007-01-09 02:26:00,1.61004,1.61025,1.61004,1.61017,383599996.0
2007-01-09 02:27:00,1.6101,1.61022,1.61,1.61017,459799993.0
2007-01-09 02:28:00,1.6099,1.61015,1.6099,1.61005,254900004.0
2007-01-09 02:29:00,1.60992,1.61021,1.60992,1.61018,228200003.0
2007-01-09 02:30:00,1.60996,1.61017,1.6099,1.61016,186100000.0
2007-01-09 02:31:00,1.61005,1.61017,1.61005,1.61017,67200001.0
2007-01-09 02:32:00,1.6101,1.61021,1.60992,1.61001,193299998.0
2007-01-09 02:33:00,1.61003,1.61007,1.60995,1.60995,70899999.0
2007-01-09 02:34:00,1.60997,1.61009,1.60991,1.61004,46600000.0
2007-01-09 02:35:00,1.61011,1.61015,1.60994,1.61004,508800005.0
2007-01-09 02:36:00,1.6101,1.6101,1.60975,1.60975,179000003.0
2007-01-09 02:37:00,1.60995,1.61008,1.60982,1.60994,198700002.0
2007-01-09 02:38:00,1.61006,1.61006,1.60989,1.60989,62800000.0
2007-01-09 02:39:00,1.61001,1.61015,1.60995,1.61013,268000002.0
2007-01-09 02:40:00,1.61007,1.61013,1.60993,1.60997,331400001.0
2007-01-09 02:41:00,1.60991,1.61006,1.6098,1.60985,468399997.0
2007-01-09 02:42:00,1.60995,1.61007,1.60985,1.61003,266199998.0
2007-01-09 02:43:00,1.61001,1.61013,1.61,1.61004,140200000.0
2007-01-09 02:44:00,1.61018,1.61018,1.60994,1.61004,270200000.0
2007-01-09 02:45:00,1.60998,1.61002,1.6099,1.60995,102700002.0
2007-01-09 02:46:00,1.60995,1.60995,1.60974,1.60974,87000000.0
2007-01-09 02:47:00,1.60981,1.61002,1.60979,1.61002,401300000.0
2007-01-09 02:48:00,1.61002,1.61009,1.60983,1.61,182000001.0
2007-01-09 02:49:00,1.61003,1.61003,1.60981,1.6099,280500001.0
2007-01-09 02:50:00,1.60992,1.61005,1.60992,1.61005,132700002.0
2007-01-09 02:51:00,1.60995,1.61003,1.60982,1.60993,327600000.0
2007-01-09 02:52:00,1.60978,1.60994,1.60972,1.60989,230700000.0
2007-01-09 02:53:00,1.60992,1.60994,1.6097,1.60975,233599999.0
2007-01-09 02:54:00,1.60987,1.60993,1.6098,1.60985,33600000.0
2007-01-09 02:55:00,1.60979,1.6099,1.60976,1.60988,177899995.0
2007-01-09 02:56:00,1.60992,1.60997,1.60977,1.60987,306500002.0
2007-01-09 02:57:00,1.60993,1.61008,1.6098,1.60995,202700001.0
2007-01-09 02:58:00,1.60977,1.61002,1.60976,1.60985,314100001.0
2007-01-09 02:59:00,1.6099,1.60995,1.6098,1.6098,216000001.0
2007-01-09 03:00:00,1.6098,1.6099,1.6098,1.6099,18600000.0
2007-01-09 03:01:00,1.60975,1.60995,1.6097,1.60985,387899997.0
2007-01-09 03:02:00,1.60984,1.60997,1.60956,1.60956,388500002.0
2007-01-09 03:03:00,1.60995,1.60995,1.60974,1.60974,71899999.0
2007-01-09 03:04:00,1.60992,1.60999,1.60969,1.60969,336200002.0
2007-01-09 03:05:00,1.60982,1.60988,1.60978,1.60988,133600000.0
2007-01-09 03:06:00,1.60998,1.61,1.60979,1.60979,335899998.0
2007-01-09 03:07:00,1.6098,1.60991,1.60971,1.60988,254799999.0
2007-01-09 03:08:00,1.60984,1.60995,1.60974,1.6098,433900003.0
2007-01-09 03:09:00,1.60978,1.6099,1.6097,1.6097,177400002.0
2007-01-09 03:10:00,1.60985,1.61006,1.60982,1.60997,352199996.0
2007-01-09 03:11:00,1.60985,1.60999,1.60975,1.60991,365400000.0
2007-01-09 03:12:00,1.60992,1.60999,1.6097,1.60992,309699994.0
2007-01-09 03:13:00,1.60983,1.60995,1.60934,1.60956,395299999.0
2007-01-09 03:14:00,1.60973,1.60997,1.60973,1.60992,167800000.0
2007-01-09 03:15:00,1.60985,1.60992,1.60973,1.60976,335999998.0
2007-01-09 03:16:00,1.60979,1.61004,1.6097,1.6097,294399999.0
2007-01-09 03:17:00,1.60991,1.61002,1.60979,1.60989,368399994.0
2007-01-09 03:18:00,1.60987,1.60997,1.60978,1.60985,202899997.0
2007-01-09 03:19:00,1.60997,1.61005,1.60986,1.60998,340200001.0
2007-01-09 03:20:00,1.60998,1.61005,1.60986,1.60997,211800002.0
2007-01-09 03:21:00,1.61003,1.61003,1.60979,1.60997,193599998.0
2007-01-09 03:22:00,1.60998,1.61004,1.60986,1.60993,190000003.0
2007-01-09 03:23:00,1.60988,1.61,1.60977,1.60994,211600003.0
2007-01-09 03:24:00,1.60989,1.61005,1.60986,1.61005,373100005.0
2007-01-09 03:25:00,1.61002,1.61002,1.60984,1.60984,100000000.0
2007-01-09 03:26:00,1.60975,1.60988,1.60975,1.60988,53500002.0
2007-01-09 03:27:00,1.6099,1.6099,1.6098,1.6098,95900001.0
2007-01-09 03:28:00,1.6099,1.60995,1.60986,1.60993,94400000.0
2007-01-09 03:29:00,1.60989,1.61004,1.6098,1.60995,98200001.0
2007-01-09 03:30:00,1.60989,1.60999,1.60983,1.60983,159800004.0
2007-01-09 03:31:00,1.60982,1.61004,1.60982,1.60997,248000001.0
2007-01-09 03:32:00,1.60993,1.61012,1.60976,1.61004,328799995.0
2007-01-09 03:33:00,1.60998,1.61013,1.60992,1.61011,284000001.0
2007-01-09 03:34:00,1.61013,1.61033,1.61007,1.61025,456500004.0
2007-01-09 03:35:00,1.61014,1.61021,1.61002,1.61021,122300000.0
2007-01-09 03:36:00,1.61013,1.61032,1.61013,1.61013,239200001.0
2007-01-09 03:37:00,1.61016,1.61029,1.61005,1.6101,319500000.0
2007-01-09 03:38:00,1.61022,1.61033,1.6101,1.61012,349500002.0
2007-01-09 03:39:00,1.61005,1.61031,1.61004,1.61004,310800003.0
2007-01-09 03:40:00,1.61015,1.61024,1.60993,1.61015,370800005.0
2007-01-09 03:41:00,1.60998,1.61024,1.60998,1.61017,94800001.0
2007-01-09 03:42:00,1.61005,1.61023,1.61005,1.61016,296200004.0
2007-01-09 03:43:00,1.61016,1.61026,1.61,1.61,336200001.0
2007-01-09 03:44:00,1.61018,1.61022,1.61006,1.61015,127200001.0
2007-01-09 03:45:00,1.61019,1.61025,1.61005,1.6102,383400001.0
2007-01-09 03:46:00,1.61007,1.61032,1.61001,1.61032,292800006.0
2007-01-09 03:47:00,1.61007,1.61032,1.61007,1.61017,301400003.0
2007-01-09 03:48:00,1.61011,1.61021,1.60992,1.61003,110199997.0
2007-01-09 03:49:00,1.61013,1.61013,1.60989,1.6101,294999999.0
2007-01-09 03:50:00,1.60997,1.61013,1.60997,1.61013,89600000.0
2007-01-09 03:51:00,1.61012,1.61012,1.60993,1.61,168500003.0
2007-01-09 03:52:00,1.60998,1.60998,1.60974,1.60977,276299999.0
2007-01-09 03:53:00,1.60996,1.60999,1.60987,1.60993,124500001.0
2007-01-09 03:54:00,1.60987,1.61003,1.60987,1.60988,301000000.0
2007-01-09 03:55:00,1.60985,1.60997,1.60977,1.60983,179799998.0
2007-01-09 03:56:00,1.60964,1.60991,1.60964,1.60991,275299995.0
2007-01-09 03:57:00,1.60987,1.61009,1.60976,1.61009,276100000.0
2007-01-09 03:58:00,1.61006,1.61014,1.60989,1.60989,254499998.0
2007-01-09 03:59:00,1.61005,1.6101,1.6099,1.60999,370399993.0
2007-01-09 04:00:00,1.61011,1.61011,1.60997,1.60997,73499998.0
2007-01-09 04:01:00,1.60998,1.61019,1.60995,1.61016,554899996.0
2007-01-09 04:02:00,1.6102,1.61028,1.61012,1.61021,191200000.0
2007-01-09 04:03:00,1.61017,1.61036,1.61006,1.61007,255600003.0
2007-01-09 04:04:00,1.61032,1.61032,1.61025,1.61025,26700000.0
2007-01-09 04:05:00,1.61015,1.61029,1.6101,1.61025,207100000.0
2007-01-09 04:06:00,1.61005,1.6103,1.61004,1.6103,294099997.0
2007-01-09 04:07:00,1.61028,1.61031,1.61002,1.61012,367500004.0
2007-01-09 04:08:00,1.61007,1.61031,1.61003,1.61031,318700002.0
2007-01-09 04:09:00,1.60997,1.61032,1.60997,1.61024,195900001.0
2007-01-09 04:10:00,1.6102,1.61025,1.6101,1.61019,129499998.0
2007-01-09 04:11:00,1.61005,1.61018,1.60986,1.61,398900002.0
2007-01-09 04:12:00,1.60997,1.61008,1.60997,1.61008,35900000.0
2007-01-09 04:13:00,1.60994,1.61014,1.60987,1.61004,255499999.0
2007-01-09 04:14:00,1.61002,1.61014,1.60994,1.6101,298200001.0
2007-01-09 04:15:00,1.61007,1.61013,1.61007,1.61013,159700004.0
2007-01-09 04:16:00,1.61013,1.61016,1.60991,1.61,393600004.0
2007-01-09 04:17:00,1.61008,1.61008,1.60997,1.60997,77500000.0
2007-01-09 04:18:00,1.61001,1.61014,1.60992,1.60996,379199996.0
2007-01-09 04:19:00,1.60986,1.61005,1.60982,1.61,292400000.0
2007-01-09 04:20:00,1.60998,1.6101,1.60983,1.60998,87000000.0
2007-01-09 04:21:00,1.61009,1.61018,1.60995,1.60995,249299997.0
2007-01-09 04:22:00,1.60992,1.6101,1.60988,1.60988,282700002.0
2007-01-09 04:23:00,1.60993,1.61021,1.60993,1.61018,516199993.0
2007-01-09 04:24:00,1.61012,1.6103,1.61008,1.61027,191700001.0
2007-01-09 04:25:00,1.61029,1.61037,1.61009,1.61035,299999999.0
2007-01-09 04:26:00,1.61046,1.61052,1.61032,1.61045,321900001.0
2007-01-09 04:27:00,1.61058,1.61062,1.61054,1.61056,126900000.0
2007-01-09 04:28:00,1.61044,1.61065,1.61042,1.61058,279400006.0
2007-01-09 04:29:00,1.61056,1.61056,1.61037,1.61037,62800000.0
2007-01-09 04:30:00,1.61043,1.61043,1.61014,1.61032,203000002.0
2007-01-09 04:31:00,1.61038,1.61042,1.6103,1.61035,79100001.0
2007-01-09 04:32:00,1.61042,1.61045,1.61027,1.61032,321800001.0
2007-01-09 04:33:00,1.61037,1.61046,1.6103,1.6104,116000000.0
2007-01-09 04:34:00,1.6103,1.6104,1.6103,1.6104,10400000.0
2007-01-09 04:35:00,1.61024,1.61044,1.6102,1.61021,545099999.0
2007-01-09 04:36:00,1.61038,1.61038,1.61018,1.61032,351500003.0
2007-01-09 04:37:00,1.61044,1.61049,1.61026,1.61026,297600001.0
2007-01-09 04:38:00,1.6103,1.61045,1.6103,1.61045,276299997.0
2007-01-09 04:39:00,1.61058,1.61062,1.61031,1.61041,305799998.0
2007-01-09 04:40:00,1.61051,1.61058,1.61042,1.61055,135500002.0
2007-01-09 04:41:00,1.6108,1.61116,1.6108,1.61116,78500000.0
2007-01-09 04:42:00,1.61137,1.61137,1.61114,1.61118,351900005.0
2007-01-09 04:43:00,1.61124,1.61142,1.61104,1.61112,230800000.0
2007-01-09 04:44:00,1.61112,1.61121,1.61098,1.61121,269200002.0
2007-01-09 04:45:00,1.61102,1.61129,1.61099,1.61114,214999998.0
2007-01-09 04:46:00,1.61121,1.61128,1.61107,1.61111,147700000.0
2007-01-09 04:47:00,1.61124,1.6113,1.61101,1.61119,223800001.0
2007-01-09 04:48:00,1.6113,1.6114,1.6111,1.61123,260800004.0
2007-01-09 04:49:00,1.61131,1.61137,1.61116,1.6113,341600000.0
2007-01-09 04:50:00,1.61118,1.61138,1.61113,1.61138,262200002.0
2007-01-09 04:51:00,1.61135,1.61141,1.61117,1.61128,506100000.0
2007-01-09 04:52:00,1.61128,1.61148,1.61127,1.61134,243699998.0
2007-01-09 04:53:00,1.61143,1.61164,1.61136,1.61136,26800000.0
2007-01-09 04:54:00,1.61162,1.6117,1.61138,1.61138,222400000.0
2007-01-09 04:55:00,1.61144,1.61155,1.61136,1.61141,168600000.0
2007-01-09 04:56:00,1.6114,1.6115,1.6114,1.6115,61500000.0
2007-01-09 04:57:00,1.61155,1.61163,1.61136,1.61148,291200000.0
2007-01-09 04:58:00,1.61157,1.61166,1.61143,1.61144,486799995.0
2007-01-09 04:59:00,1.61154,1.61154,1.6113,1.61131,199100003.0
2007-01-09 05:00:00,1.61129,1.6115,1.61129,1.61141,349999997.0
2007-01-09 05:01:00,1.61133,1.61148,1.61129,1.61137,281899999.0
2007-01-09 05:02:00,1.61118,1.61145,1.61118,1.6114,323100004.0
2007-01-09 05:03:00,1.61143,1.61143,1.6112,1.6112,254300001.0
2007-01-09 05:04:00,1.61136,1.61143,1.61122,1.61134,328400002.0
2007-01-09 05:05:00,1.61141,1.61143,1.61123,1.61136,149499998.0
2007-01-09 05:06:00,1.61136,1.61143,1.61128,1.61136,87500000.0
2007-01-09 05:07:00,1.6114,1.6114,1.61127,1.6113,280000000.0
2007-01-09 05:08:00,1.61124,1.61145,1.61124,1.61138,310100002.0
2007-01-09 05:09:00,1.6113,1.61137,1.61109,1.61137,355400000.0
2007-01-09 05:10:00,1.61134,1.61134,1.61118,1.61118,153300004.0
2007-01-09 05:11:00,1.61129,1.61144,1.61123,1.61124,233400002.0
2007-01-09 05:12:00,1.61138,1.61143,1.61126,1.61137,221800002.0
2007-01-09 05:13:00,1.61145,1.61157,1.61136,1.61144,134699999.0
2007-01-09 05:14:00,1.61152,1.61171,1.61147,1.61167,358000005.0
2007-01-09 05:15:00,1.61175,1.61175,1.61152,1.61159,303700001.0
2007-01-09 05:16:00,1.61166,1.61177,1.61156,1.61163,317000004.0
2007-01-09 05:17:00,1.61171,1.61179,1.61164,1.61171,78300000.0
2007-01-09 05:18:00,1.61155,1.61178,1.61154,1.61158,417299998.0
2007-01-09 05:19:00,1.61166,1.61167,1.61142,1.61167,294300000.0
2007-01-09 05:20:00,1.6116,1.6116,1.61148,1.61152,128600000.0
2007-01-09 05:21:00,1.61152,1.61154,1.61115,1.61115,191600000.0
2007-01-09 05:22:00,1.61145,1.61152,1.61133,1.61135,505600002.0
2007-01-09 05:23:00,1.61146,1.61152,1.61133,1.61138,411599994.0
2007-01-09 05:24:00,1.61112,1.61145,1.61112,1.61143,242999999.0
2007-01-09 05:25:00,1.61123,1.61148,1.61123,1.61148,291500008.0
2007-01-09 05:26:00,1.61139,1.61156,1.61134,1.61144,259900001.0
2007-01-09 05:27:00,1.61122,1.61146,1.61122,1.61137,408500001.0
2007-01-09 05:28:00,1.61145,1.61145,1.61108,1.61121,236199999.0
2007-01-09 05:29:00,1.61142,1.61151,1.61138,1.61151,66300000.0
2007-01-09 05:30:00,1.61133,1.61146,1.61124,1.61142,320300002.0
2007-01-09 05:31:00,1.61144,1.6115,1.61133,1.61142,212700000.0
2007-01-09 05:32:00,1.61141,1.61151,1.61132,1.61134,188000001.0
2007-01-09 05:33:00,1.6114,1.61154,1.61126,1.61144,173200000.0
2007-01-09 05:34:00,1.61142,1.6116,1.61137,1.61143,285799998.0
2007-01-09 05:35:00,1.61147,1.61148,1.61137,1.61138,126400002.0
2007-01-09 05:36:00,1.61146,1.61158,1.6113,1.61148,283899999.0
2007-01-09 05:37:00,1.6115,1.61154,1.61129,1.61129,232899998.0
2007-01-09 05:38:00,1.61137,1.61154,1.61137,1.61137,227100000.0
2007-01-09 05:39:00,1.61139,1.61155,1.61133,1.61147,227700002.0
2007-01-09 05:40:00,1.61155,1.61155,1.61131,1.61131,155800001.0
2007-01-09 05:41:00,1.61152,1.61158,1.61144,1.61151,103900000.0
2007-01-09 05:42:00,1.61155,1.61155,1.61123,1.61141,201300003.0
2007-01-09 05:43:00,1.61128,1.6117,1.61128,1.6117,325699999.0
2007-01-09 05:44:00,1.61151,1.61172,1.6115,1.61156,243800000.0
2007-01-09 05:45:00,1.61168,1.61169,1.61152,1.61156,226200002.0
2007-01-09 05:46:00,1.61195,1.61267,1.61195,1.6126,298400003.0
2007-01-09 05:47:00,1.61257,1.61257,1.61232,1.61239,257800003.0
2007-01-09 05:48:00,1.6124,1.61252,1.61229,1.61244,494100003.0
2007-01-09 05:49:00,1.61236,1.61256,1.61218,1.61235,392600002.0
2007-01-09 05:50:00,1.61239,1.61246,1.61225,1.61237,320000004.0
2007-01-09 05:51:00,1.61222,1.61239,1.61219,1.6123,267000000.0
2007-01-09 05:52:00,1.61177,1.6122,1.61157,1.612,350799998.0
2007-01-09 05:53:00,1.61239,1.61247,1.6122,1.61222,447800004.0
2007-01-09 05:54:00,1.61224,1.61243,1.61219,1.61233,376800008.0
2007-01-09 05:55:00,1.61219,1.61248,1.61219,1.61227,373500005.0
2007-01-09 05:56:00,1.61237,1.6124,1.61228,1.61232,90300002.0
2007-01-09 05:57:00,1.61237,1.61243,1.6122,1.61234,209400004.0
2007-01-09 05:58:00,1.61237,1.61249,1.61231,1.61243,305200002.0
2007-01-09 05:59:00,1.61245,1.61249,1.61229,1.61235,252399999.0
2007-01-09 06:00:00,1.61231,1.61247,1.61221,1.61247,198000002.0
2007-01-09 06:01:00,1.61245,1.61246,1.61221,1.61225,473100000.0
2007-01-09 06:02:00,1.61239,1.61249,1.61236,1.61246,110499998.0
2007-01-09 06:03:00,1.61244,1.61253,1.61233,1.61245,183199998.0
2007-01-09 06:04:00,1.61231,1.61252,1.61231,1.6125,320400005.0
2007-01-09 06:05:00,1.61248,1.61254,1.61236,1.61236,269300000.0
2007-01-09 06:06:00,1.61252,1.61256,1.61238,1.6124,437600004.0
2007-01-09 06:07:00,1.61234,1.61248,1.61215,1.61221,70400000.0
2007-01-09 06:08:00,1.61243,1.61255,1.61224,1.61224,313800001.0
2007-01-09 06:09:00,1.61241,1.61254,1.61233,1.61248,305400001.0
2007-01-09 06:10:00,1.61234,1.61247,1.61216,1.61233,231600003.0
2007-01-09 06:11:00,1.61246,1.61256,1.61234,1.6125,359500000.0
2007-01-09 06:12:00,1.61229,1.61255,1.61229,1.61255,137099999.0
2007-01-09 06:13:00,1.6124,1.61253,1.6124,1.61253,236200002.0
2007-01-09 06:14:00,1.61255,1.61255,1.61234,1.61234,189099997.0
2007-01-09 06:15:00,1.61239,1.61253,1.61239,1.61241,219699999.0
2007-01-09 06:16:00,1.61246,1.61254,1.61239,1.61254,91899998.0
2007-01-09 06:17:00,1.61243,1.61255,1.61235,1.61243,186900001.0
2007-01-09 06:18:00,1.61237,1.61245,1.61224,1.6124,245199999.0
2007-01-09 06:19:00,1.6123,1.61245,1.61222,1.61235,286000000.0
2007-01-09 06:20:00,1.61237,1.61245,1.61224,1.6124,276299996.0
2007-01-09 06:21:00,1.61226,1.61251,1.61218,1.61251,314599998.0
2007-01-09 06:22:00,1.61243,1.61252,1.61215,1.6123,161700002.0
2007-01-09 06:23:00,1.61237,1.6124,1.61207,1.61222,333999998.0
2007-01-09 06:24:00,1.61227,1.61252,1.61224,1.61252,120100001.0
2007-01-09 06:25:00,1.6125,1.61255,1.61237,1.61237,271299999.0
2007-01-09 06:26:00,1.6125,1.61257,1.61222,1.61247,182999999.0
2007-01-09 06:27:00,1.61258,1.61262,1.61241,1.61245,208199999.0
2007-01-09 06:28:00,1.61242,1.61247,1.61223,1.61238,154400001.0
2007-01-09 06:29:00,1.61247,1.61247,1.61225,1.61238,199700006.0
2007-01-09 06:30:00,1.61227,1.61241,1.61226,1.61241,80800000.0
2007-01-09 06:31:00,1.61229,1.61237,1.61222,1.61234,53000000.0
2007-01-09 06:32:00,1.61239,1.6124,1.61226,1.61226,159400000.0
2007-01-09 06:33:00,1.61225,1.6124,1.61225,1.6124,183000001.0
2007-01-09 06:34:00,1.61245,1.61245,1.61227,1.61238,296200001.0
2007-01-09 06:35:00,1.61238,1.61247,1.61227,1.6123,214499999.0
2007-01-09 06:36:00,1.61228,1.6124,1.61218,1.61233,104599999.0
2007-01-09 06:37:00,1.61223,1.61235,1.61216,1.61225,137700001.0
2007-01-09 06:38:00,1.61226,1.61234,1.61216,1.61225,423000000.0
2007-01-09 06:39:00,1.61216,1.61228,1.61206,1.61228,184400001.0
2007-01-09 06:40:00,1.61213,1.61231,1.61209,1.61219,282800002.0
2007-01-09 06:41:00,1.61221,1.61228,1.61209,1.61222,123800001.0
2007-01-09 06:42:00,1.6123,1.61243,1.6122,1.61236,240500002.0
2007-01-09 06:43:00,1.61245,1.61245,1.61223,1.61229,266200003.0
2007-01-09 06:44:00,1.6123,1.6124,1.61225,1.6124,227200001.0
2007-01-09 06:45:00,1.61238,1.61245,1.61215,1.61215,298300005.0
2007-01-09 06:46:00,1.6124,1.61245,1.61223,1.61223,287800000.0
2007-01-09 06:47:00,1.6124,1.61243,1.61223,1.61234,274699999.0
2007-01-09 06:48:00,1.61245,1.61245,1.61232,1.61239,231000003.0
2007-01-09 06:49:00,1.61232,1.61245,1.61222,1.61234,256100005.0
2007-01-09 06:50:00,1.61236,1.61251,1.61221,1.61242,339499999.0
2007-01-09 06:51:00,1.61242,1.61258,1.6124,1.61258,379899997.0
2007-01-09 06:52:00,1.61262,1.61262,1.61239,1.61249,201300001.0
2007-01-09 06:53:00,1.6125,1.6125,1.61235,1.6124,199099997.0
2007-01-09 06:54:00,1.61242,1.61254,1.6123,1.61238,201200000.0
2007-01-09 06:55:00,1.61248,1.61255,1.61234,1.61252,202099997.0
2007-01-09 06:56:00,1.61246,1.6125,1.61228,1.61228,331400002.0
2007-01-09 06:57:00,1.61237,1.61251,1.61231,1.61248,185300000.0
2007-01-09 06:58:00,1.61254,1.61254,1.61245,1.61245,155199998.0
2007-01-09 06:59:00,1.61238,1.61252,1.61238,1.6125,505400004.0
2007-01-09 07:00:00,1.61234,1.61255,1.61232,1.61253,292600000.0
2007-01-09 07:01:00,1.6125,1.61255,1.6124,1.61248,137800000.0
2007-01-09 07:02:00,1.6124,1.6125,1.6124,1.6125,30100000.0
2007-01-09 07:03:00,1.61239,1.61249,1.61236,1.61245,222800002.0
2007-01-09 07:04:00,1.61213,1.61253,1.61213,1.61253,294300001.0
2007-01-09 07:05:00,1.61242,1.61249,1.6121,1.61249,245700000.0
2007-01-09 07:06:00,1.61242,1.61242,1.61226,1.6124,208400002.0
2007-01-09 07:07:00,1.61206,1.61228,1.61182,1.61218,392500008.0
2007-01-09 07:08:00,1.6122,1.61244,1.61214,1.61237,352999999.0
2007-01-09 07:09:00,1.61222,1.61241,1.61212,1.61225,457899999.0
2007-01-09 07:10:00,1.61222,1.61233,1.61208,1.61233,283700004.0
2007-01-09 07:11:00,1.61216,1.61235,1.61216,1.6123,193200001.0
2007-01-09 07:12:00,1.61222,1.61233,1.61216,1.61218,304700006.0
2007-01-09 07:13:00,1.61209,1.61232,1.61209,1.61227,200300000.0
2007-01-09 07:14:00,1.61223,1.61232,1.61211,1.61224,57600000.0
2007-01-09 07:15:00,1.61215,1.61234,1.61205,1.61234,398699996.0
2007-01-09 07:16:00,1.61225,1.61233,1.61212,1.61219,217399998.0
2007-01-09 07:17:00,1.6122,1.6123,1.6122,1.6123,246000000.0
2007-01-09 07:18:00,1.61224,1.61239,1.61221,1.61238,299300004.0
2007-01-09 07:19:00,1.6122,1.61238,1.6122,1.61238,142999999.0
2007-01-09 07:20:00,1.61225,1.61247,1.61225,1.6124,232700001.0
2007-01-09 07:21:00,1.61233,1.61245,1.61228,1.61229,108500002.0
2007-01-09 07:22:00,1.61235,1.61248,1.61217,1.61242,275699997.0
2007-01-09 07:23:00,1.61238,1.6124,1.61226,1.61229,55300000.0
2007-01-09 07:24:00,1.61243,1.61243,1.61225,1.61225,318299999.0
2007-01-09 07:25:00,1.61225,1.6124,1.61225,1.6124,253500002.0
2007-01-09 07:26:00,1.61235,1.61245,1.61211,1.6124,311100004.0
2007-01-09 07:27:00,1.6124,1.6124,1.6122,1.61229,314500003.0
2007-01-09 07:28:00,1.61242,1.61247,1.61225,1.61238,165899999.0
2007-01-09 07:29:00,1.6123,1.61241,1.6123,1.61235,184300001.0
2007-01-09 07:30:00,1.61225,1.61243,1.61224,1.61235,155300003.0
2007-01-09 07:31:00,1.61242,1.61242,1.61234,1.61234,24000000.0
2007-01-09 07:32:00,1.61237,1.61245,1.61221,1.61235,238699998.0
2007-01-09 07:33:00,1.61186,1.61214,1.61182,1.61195,283299997.0
2007-01-09 07:34:00,1.61235,1.61257,1.61235,1.6125,348199998.0
2007-01-09 07:35:00,1.6125,1.6126,1.6124,1.61252,122500002.0
2007-01-09 07:36:00,1.61254,1.61261,1.61247,1.61253,112499999.0
2007-01-09 07:37:00,1.61248,1.61256,1.6124,1.61243,334799999.0
2007-01-09 07:38:00,1.61249,1.61254,1.6123,1.61233,336199997.0
2007-01-09 07:39:00,1.61238,1.6126,1.61238,1.61252,490299998.0
2007-01-09 07:40:00,1.61236,1.61263,1.61236,1.61263,113300000.0
2007-01-09 07:41:00,1.61259,1.61264,1.61243,1.61255,565299999.0
2007-01-09 07:42:00,1.6125,1.61265,1.61235,1.61259,226600002.0
2007-01-09 07:43:00,1.61259,1.61263,1.61243,1.61253,325400006.0
2007-01-09 07:44:00,1.61254,1.61262,1.61238,1.61238,324499998.0
2007-01-09 07:45:00,1.61252,1.61264,1.61246,1.6126,232199999.0
2007-01-09 07:46:00,1.61267,1.61273,1.61263,1.61273,47600000.0
2007-01-09 07:47:00,1.61278,1.61282,1.61253,1.61253,222200000.0
2007-01-09 07:48:00,1.61256,1.61276,1.61256,1.61276,349300003.0
2007-01-09 07:49:00,1.61283,1.61292,1.61274,1.61274,401800006.0
2007-01-09 07:50:00,1.61278,1.61278,1.61267,1.61267,61500002.0
2007-01-09 07:51:00,1.6128,1.61285,1.61252,1.61252,430100004.0
2007-01-09 07:52:00,1.61273,1.6128,1.61261,1.61261,367799998.0
2007-01-09 07:53:00,1.61256,1.61268,1.61255,1.61268,23200000.0
2007-01-09 07:54:00,1.61227,1.61263,1.61216,1.61244,235400003.0
2007-01-09 07:55:00,1.61267,1.61268,1.6125,1.61258,150500004.0
2007-01-09 07:56:00,1.61268,1.61268,1.61237,1.61238,138699999.0
2007-01-09 07:57:00,1.61252,1.61252,1.61228,1.61243,241100001.0
2007-01-09 07:58:00,1.61246,1.61262,1.61241,1.61258,309500002.0
2007-01-09 07:59:00,1.61254,1.61264,1.61246,1.6126,311200002.0
2007-01-09 08:00:00,1.61243,1.61266,1.61243,1.61259,478999996.0
2007-01-09 08:01:00,1.61257,1.61273,1.6125,1.61268,336700004.0
2007-01-09 08:02:00,1.6127,1.61283,1.61264,1.6128,341200004.0
2007-01-09 08:03:00,1.61265,1.61289,1.61261,1.61271,428500007.0
2007-01-09 08:04:00,1.61276,1.61286,1.61274,1.61284,90200000.0
2007-01-09 08:05:00,1.61281,1.61281,1.61247,1.61268,420000001.0
2007-01-09 08:06:00,1.61256,1.6127,1.61237,1.61257,261100001.0
2007-01-09 08:07:00,1.6127,1.61275,1.61246,1.61268,340200002.0
2007-01-09 08:08:00,1.61251,1.61269,1.61246,1.61267,263999999.0
2007-01-09 08:09:00,1.61259,1.61259,1.61242,1.61245,247899997.0
2007-01-09 08:10:00,1.61255,1.61275,1.61231,1.6126,195000004.0
2007-01-09 08:11:00,1.61248,1.61273,1.61248,1.61273,135100000.0
2007-01-09 08:12:00,1.61255,1.61261,1.61244,1.61259,119800002.0
2007-01-09 08:13:00,1.61256,1.61262,1.61241,1.61252,447800000.0
2007-01-09 08:14:00,1.61263,1.61271,1.61245,1.61245,250700001.0
2007-01-09 08:15:00,1.61263,1.61275,1.61249,1.61275,247400004.0
2007-01-09 08:16:00,1.61264,1.61274,1.61244,1.61269,307700006.0
2007-01-09 08:17:00,1.61269,1.61273,1.61249,1.61259,377200002.0
2007-01-09 08:18:00,1.61262,1.61262,1.61254,1.61254,16000000.0
2007-01-09 08:19:00,1.61265,1.61273,1.61248,1.61267,193400000.0
2007-01-09 08:20:00,1.61251,1.6126,1.61234,1.61248,228600000.0
2007-01-09 08:21:00,1.61227,1.61264,1.61227,1.61264,123000002.0
2007-01-09 08:22:00,1.61251,1.61261,1.6124,1.61255,310699998.0
2007-01-09 08:23:00,1.61245,1.61265,1.61241,1.61242,131299999.0
2007-01-09 08:24:00,1.61251,1.61275,1.61244,1.61244,153900000.0
2007-01-09 08:25:00,1.61195,1.61232,1.61188,1.61226,346600000.0
2007-01-09 08:26:00,1.61268,1.61277,1.61252,1.61273,272699997.0
2007-01-09 08:27:00,1.61239,1.61273,1.61239,1.61273,85300000.0
2007-01-09 08:28:00,1.61275,1.61303,1.61275,1.6129,246700004.0
2007-01-09 08:29:00,1.61284,1.61284,1.6127,1.61273,199699999.0
2007-01-09 08:30:00,1.61262,1.61275,1.61262,1.61275,15900000.0
2007-01-09 08:31:00,1.61263,1.61272,1.61249,1.61257,412700001.0
2007-01-09 08:32:00,1.6127,1.61274,1.61254,1.61254,291099995.0
2007-01-09 08:33:00,1.61261,1.61271,1.6125,1.61261,271499999.0
2007-01-09 08:34:00,1.61251,1.61268,1.61251,1.61261,146399997.0
2007-01-09 08:35:00,1.61267,1.61275,1.6125,1.61259,223999995.0
2007-01-09 08:36:00,1.61263,1.61273,1.6126,1.6126,147699998.0
2007-01-09 08:37:00,1.61258,1.61269,1.61246,1.6126,374000004.0
2007-01-09 08:38:00,1.61241,1.61254,1.61241,1.61254,95900002.0
2007-01-09 08:39:00,1.6126,1.6126,1.61233,1.6124,166600000.0
2007-01-09 08:40:00,1.61232,1.61248,1.61223,1.61245,180199997.0
2007-01-09 08:41:00,1.61243,1.61243,1.61209,1.61209,278099999.0
2007-01-09 08:42:00,1.61213,1.61225,1.61203,1.61213,318000004.0
2007-01-09 08:43:00,1.61227,1.61236,1.61219,1.61222,228500002.0
2007-01-09 08:44:00,1.61232,1.61242,1.61221,1.61227,415100004.0
2007-01-09 08:45:00,1.6123,1.6125,1.61209,1.6124,300399999.0
2007-01-09 08:46:00,1.61216,1.61242,1.61216,1.61242,163099999.0
2007-01-09 08:47:00,1.6124,1.61245,1.61226,1.6123,280900001.0
2007-01-09 08:48:00,1.61244,1.61262,1.61236,1.61251,328399997.0
2007-01-09 08:49:00,1.61234,1.61255,1.61234,1.61251,199200003.0
2007-01-09 08:50:00,1.61233,1.61251,1.61227,1.61248,257099999.0
2007-01-09 08:51:00,1.61244,1.61251,1.61227,1.61231,272600002.0
2007-01-09 08:52:00,1.6125,1.61259,1.61228,1.61242,291500003.0
2007-01-09 08:53:00,1.61239,1.61252,1.61236,1.61252,202000000.0
2007-01-09 08:54:00,1.61243,1.61256,1.6123,1.61243,300500002.0
2007-01-09 08:55:00,1.61255,1.61272,1.61245,1.61254,246500003.0
2007-01-09 08:56:00,1.61263,1.6128,1.61252,1.6128,87900000.0
2007-01-09 08:57:00,1.61267,1.61289,1.61261,1.61272,386100002.0
2007-01-09 08:58:00,1.61266,1.61276,1.61254,1.61275,205400000.0
2007-01-09 08:59:00,1.61244,1.6127,1.61237,1.61252,283099996.0
2007-01-09 09:00:00,1.61266,1.61279,1.61257,1.61262,299899998.0
2007-01-09 09:01:00,1.61244,1.61263,1.61244,1.61259,213400002.0
2007-01-09 09:02:00,1.61254,1.61271,1.61254,1.61267,185200000.0
2007-01-09 09:03:00,1.61264,1.61264,1.61251,1.61251,104999998.0
2007-01-09 09:04:00,1.6126,1.6128,1.6126,1.61277,208000002.0
2007-01-09 09:05:00,1.61274,1.61276,1.61248,1.61268,304400002.0
2007-01-09 09:06:00,1.61272,1.61272,1.61249,1.61249,182800000.0
2007-01-09 09:07:00,1.61265,1.61275,1.61254,1.61262,225399998.0
2007-01-09 09:08:00,1.61259,1.61259,1.61233,1.61248,86800000.0
2007-01-09 09:09:00,1.61249,1.61301,1.61237,1.61281,231500001.0
2007-01-09 09:10:00,1.61305,1.61314,1.61287,1.61297,244099998.0
2007-01-09 09:11:00,1.61303,1.61317,1.61293,1.61301,347500003.0
2007-01-09 09:12:00,1.61295,1.61307,1.61289,1.61303,229200000.0
2007-01-09 09:13:00,1.61291,1.61305,1.61285,1.61302,311399999.0
2007-01-09 09:14:00,1.61294,1.61306,1.61287,1.61294,259400003.0
2007-01-09 09:15:00,1.61309,1.61314,1.61292,1.61299,331099996.0
2007-01-09 09:16:00,1.6131,1.61315,1.61302,1.61308,58300002.0
2007-01-09 09:17:00,1.61297,1.61319,1.61297,1.6131,313200006.0
2007-01-09 09:18:00,1.61323,1.61328,1.61321,1.61328,40900000.0
2007-01-09 09:19:00,1.61323,1.61323,1.61295,1.61323,292900000.0
2007-01-09 09:20:00,1.6132,1.61321,1.613,1.613,159500000.0
2007-01-09 09:21:00,1.61325,1.61329,1.61292,1.6132,360100002.0
2007-01-09 09:22:00,1.61316,1.61322,1.61298,1.6131,405100006.0
2007-01-09 09:23:00,1.61307,1.61316,1.61293,1.61304,284900001.0
2007-01-09 09:24:00,1.61292,1.61309,1.61287,1.61304,378700000.0
2007-01-09 09:25:00,1.61295,1.61327,1.61295,1.61327,233200002.0
2007-01-09 09:26:00,1.61324,1.61336,1.6131,1.61336,164000001.0
2007-01-09 09:27:00,1.6133,1.6133,1.61304,1.61326,278699999.0
2007-01-09 09:28:00,1.61327,1.61343,1.61314,1.61326,264000001.0
2007-01-09 09:29:00,1.61313,1.61324,1.6129,1.61294,346400001.0
2007-01-09 09:30:00,1.61331,1.61331,1.61315,1.61318,222100004.0
2007-01-09 09:31:00,1.61316,1.61331,1.61307,1.61327,286900002.0
2007-01-09 09:32:00,1.61327,1.61331,1.61309,1.61309,286000000.0
2007-01-09 09:33:00,1.61324,1.61326,1.61309,1.61312,331599999.0
2007-01-09 09:34:00,1.61314,1.61322,1.61305,1.61317,198200001.0
2007-01-09 09:35:00,1.61313,1.61329,1.61313,1.61327,214900003.0
2007-01-09 09:36:00,1.61312,1.61318,1.6129,1.61309,402200000.0
2007-01-09 09:37:00,1.61303,1.61319,1.613,1.61302,324599997.0
2007-01-09 09:38:00,1.61299,1.61299,1.61258,1.61273,259600000.0
2007-01-09 09:39:00,1.61279,1.61293,1.61279,1.61293,251600000.0
2007-01-09 09:40:00,1.6129,1.6129,1.6128,1.6128,70200000.0
2007-01-09 09:41:00,1.61287,1.61298,1.6128,1.61291,291300000.0
2007-01-09 09:42:00,1.61308,1.6132,1.61307,1.61307,119500003.0
2007-01-09 09:43:00,1.61322,1.61331,1.61308,1.61325,286300004.0
2007-01-09 09:44:00,1.61316,1.61316,1.61286,1.61286,158099999.0
2007-01-09 09:45:00,1.61291,1.61304,1.61284,1.61296,101499998.0
2007-01-09 09:46:00,1.61299,1.61312,1.6129,1.6129,333000005.0
2007-01-09 09:47:00,1.61302,1.61317,1.61294,1.61304,279200004.0
2007-01-09 09:48:00,1.61305,1.6132,1.61296,1.6132,372100003.0
2007-01-09 09:49:00,1.61322,1.61324,1.61294,1.61294,236799999.0
2007-01-09 09:50:00,1.61313,1.61313,1.61286,1.61304,403400002.0
2007-01-09 09:51:00,1.61302,1.61311,1.61286,1.61293,108599999.0
2007-01-09 09:52:00,1.61275,1.61296,1.61274,1.61275,304800001.0
2007-01-09 09:53:00,1.61292,1.61296,1.61277,1.61281,343800000.0
2007-01-09 09:54:00,1.61286,1.61302,1.61284,1.61296,271799996.0
2007-01-09 09:55:00,1.61295,1.61311,1.61277,1.61299,476200005.0
2007-01-09 09:56:00,1.61273,1.61302,1.61273,1.61302,175300000.0
2007-01-09 09:57:00,1.61313,1.61313,1.61284,1.61284,200699998.0
2007-01-09 09:58:00,1.61297,1.61301,1.61288,1.61293,54000000.0
2007-01-09 09:59:00,1.61298,1.613,1.61284,1.61284,239600000.0
2007-01-09 10:00:00,1.6129,1.61299,1.61266,1.61266,214700000.0
2007-01-09 10:01:00,1.61288,1.61289,1.6127,1.61279,346300002.0
2007-01-09 10:02:00,1.61265,1.61292,1.61265,1.61279,464999997.0
2007-01-09 10:03:00,1.61267,1.61291,1.61267,1.61274,223599999.0
2007-01-09 10:04:00,1.61274,1.61281,1.61274,1.61281,107899997.0
2007-01-09 10:05:00,1.61257,1.61287,1.61257,1.61285,393300006.0
2007-01-09 10:06:00,1.61273,1.61273,1.61255,1.61255,145799997.0
2007-01-09 10:07:00,1.61266,1.61273,1.61243,1.61252,382499996.0
2007-01-09 10:08:00,1.61248,1.61277,1.61234,1.61267,471300006.0
2007-01-09 10:09:00,1.61264,1.61275,1.61248,1.61252,215399999.0
2007-01-09 10:10:00,1.61261,1.61268,1.61246,1.61265,337699997.0
2007-01-09 10:11:00,1.61254,1.6128,1.61254,1.6127,359400001.0
2007-01-09 10:12:00,1.61267,1.61283,1.61258,1.61273,386500008.0
2007-01-09 10:13:00,1.61283,1.61283,1.6127,1.6127,70600002.0
2007-01-09 10:14:00,1.61281,1.61281,1.61263,1.61269,174499999.0
2007-01-09 10:15:00,1.6127,1.61279,1.61261,1.61261,206800002.0
2007-01-09 10:16:00,1.6127,1.61277,1.61257,1.6127,373400000.0
2007-01-09 10:17:00,1.61274,1.61279,1.61255,1.61255,297300001.0
2007-01-09 10:18:00,1.61244,1.61274,1.61244,1.61262,264200002.0
2007-01-09 10:19:00,1.61252,1.61268,1.61252,1.61268,218000002.0
2007-01-09 10:20:00,1.61268,1.61274,1.61253,1.61262,371600003.0
2007-01-09 10:21:00,1.6124,1.61259,1.61235,1.61248,414699990.0
2007-01-09 10:22:00,1.61236,1.6125,1.61222,1.61241,272500001.0
2007-01-09 10:23:00,1.61239,1.61249,1.61222,1.61248,278399997.0
2007-01-09 10:24:00,1.61236,1.61252,1.6122,1.61252,278400002.0
2007-01-09 10:25:00,1.6125,1.6125,1.612,1.612,420900000.0
2007-01-09 10:26:00,1.61226,1.6124,1.61218,1.61225,157500001.0
2007-01-09 10:27:00,1.61233,1.61251,1.61218,1.61251,263000003.0
2007-01-09 10:28:00,1.61258,1.61259,1.61237,1.61251,416200000.0
2007-01-09 10:29:00,1.61265,1.6128,1.61256,1.61265,379500003.0
2007-01-09 10:30:00,1.61269,1.61269,1.61246,1.61246,305800001.0
2007-01-09 10:31:00,1.61252,1.61263,1.61241,1.61248,303600002.0
2007-01-09 10:32:00,1.61258,1.61258,1.6123,1.6123,317599997.0
2007-01-09 10:33:00,1.61251,1.61258,1.61236,1.61258,242500001.0
2007-01-09 10:34:00,1.61242,1.61259,1.61235,1.61258,240300003.0
2007-01-09 10:35:00,1.61247,1.61257,1.61235,1.61235,372600006.0
2007-01-09 10:36:00,1.61254,1.61288,1.61248,1.61279,208700001.0
2007-01-09 10:37:00,1.6129,1.6129,1.61263,1.6127,325800002.0
2007-01-09 10:38:00,1.61265,1.61281,1.61258,1.6127,236700002.0
2007-01-09 10:39:00,1.6127,1.61273,1.6126,1.61267,257400001.0
2007-01-09 10:40:00,1.61261,1.61283,1.61248,1.61276,221900004.0
2007-01-09 10:41:00,1.61281,1.61293,1.61263,1.61263,355900004.0
2007-01-09 10:42:00,1.61278,1.61289,1.61267,1.61276,337100005.0
2007-01-09 10:43:00,1.6128,1.61295,1.61249,1.61285,458800001.0
2007-01-09 10:44:00,1.61284,1.61284,1.61258,1.61258,227399996.0
2007-01-09 10:45:00,1.61272,1.61289,1.61266,1.61266,240500000.0
2007-01-09 10:46:00,1.61264,1.61272,1.61245,1.61252,378300002.0
2007-01-09 10:47:00,1.61265,1.61265,1.6124,1.6124,138500001.0
2007-01-09 10:48:00,1.61258,1.61265,1.61238,1.61253,303800003.0
2007-01-09 10:49:00,1.6126,1.61265,1.61246,1.61249,322000002.0
2007-01-09 10:50:00,1.61252,1.61265,1.61236,1.61265,198399997.0
2007-01-09 10:51:00,1.6123,1.61254,1.6123,1.61235,303199999.0
2007-01-09 10:52:00,1.61218,1.61239,1.61215,1.6123,319600003.0
2007-01-09 10:53:00,1.61217,1.61217,1.61197,1.61205,215799998.0
2007-01-09 10:54:00,1.61204,1.61221,1.61199,1.61208,291100004.0
2007-01-09 10:55:00,1.61207,1.61228,1.61194,1.61205,365299999.0
2007-01-09 10:56:00,1.61216,1.61233,1.61204,1.61221,216999999.0
2007-01-09 10:57:00,1.61232,1.61238,1.61209,1.61228,374700001.0
2007-01-09 10:58:00,1.61222,1.6123,1.61215,1.61227,174299999.0
2007-01-09 10:59:00,1.61239,1.61243,1.61225,1.61235,142199999.0
2007-01-09 11:00:00,1.61237,1.61245,1.61219,1.61235,341800002.0
2007-01-09 11:01:00,1.61244,1.61247,1.61226,1.6124,228799999.0
2007-01-09 11:02:00,1.61247,1.61247,1.61222,1.61222,144300004.0
2007-01-09 11:03:00,1.61214,1.61226,1.61206,1.61221,345599996.0
2007-01-09 11:04:00,1.61209,1.61224,1.61189,1.61224,313500005.0
2007-01-09 11:05:00,1.61228,1.61229,1.61213,1.61222,371300008.0
2007-01-09 11:06:00,1.61225,1.61232,1.61225,1.61232,67900000.0
2007-01-09 11:07:00,1.61226,1.61233,1.61213,1.61218,321100004.0
2007-01-09 11:08:00,1.61222,1.61238,1.6122,1.61225,305900002.0
2007-01-09 11:09:00,1.61219,1.6124,1.61212,1.61228,408700002.0
2007-01-09 11:10:00,1.61222,1.61239,1.61216,1.61225,214900001.0
2007-01-09 11:11:00,1.61233,1.61233,1.61219,1.61219,63900000.0
2007-01-09 11:12:00,1.61223,1.61229,1.61208,1.61211,330800000.0
2007-01-09 11:13:00,1.61213,1.61217,1.61202,1.61211,218999999.0
2007-01-09 11:14:00,1.61203,1.61213,1.61191,1.61205,309000001.0
2007-01-09 11:15:00,1.61198,1.6121,1.61189,1.61208,364799994.0
2007-01-09 11:16:00,1.61202,1.61212,1.61194,1.61204,129400000.0
2007-01-09 11:17:00,1.61195,1.6122,1.61195,1.61211,260900005.0
2007-01-09 11:18:00,1.61197,1.61214,1.61196,1.61214,300199997.0
2007-01-09 11:19:00,1.61196,1.61213,1.6119,1.61213,249299998.0
2007-01-09 11:20:00,1.61206,1.61218,1.61199,1.6121,489600001.0
2007-01-09 11:21:00,1.61208,1.61214,1.61193,1.61207,462100001.0
2007-01-09 11:22:00,1.61198,1.61207,1.61181,1.61181,214599998.0
2007-01-09 11:23:00,1.61184,1.61209,1.61184,1.61203,232500003.0
2007-01-09 11:24:00,1.61194,1.61216,1.61192,1.61207,383600001.0
2007-01-09 11:25:00,1.61209,1.61214,1.61178,1.61203,336600004.0
2007-01-09 11:26:00,1.61191,1.61214,1.61191,1.61211,322899997.0
2007-01-09 11:27:00,1.6121,1.61215,1.61199,1.61208,316299997.0
2007-01-09 11:28:00,1.61195,1.61215,1.61195,1.6121,272500000.0
2007-01-09 11:29:00,1.61195,1.61212,1.61192,1.61203,250800005.0
2007-01-09 11:30:00,1.61205,1.61218,1.61192,1.61193,381100006.0
2007-01-09 11:31:00,1.61208,1.6121,1.61194,1.61196,376799999.0
2007-01-09 11:32:00,1.61215,1.61223,1.61205,1.6121,377900002.0
2007-01-09 11:33:00,1.61217,1.61225,1.61203,1.61212,238999998.0
2007-01-09 11:34:00,1.61212,1.61223,1.61199,1.61204,401500002.0
2007-01-09 11:35:00,1.61201,1.61217,1.61192,1.61211,328699999.0
2007-01-09 11:36:00,1.61208,1.61215,1.61194,1.6121,209300000.0
2007-01-09 11:37:00,1.61198,1.61216,1.61198,1.61215,266700004.0
2007-01-09 11:38:00,1.61217,1.61225,1.6121,1.61225,430600002.0
2007-01-09 11:39:00,1.61211,1.61227,1.61199,1.61215,344500000.0
2007-01-09 11:40:00,1.61212,1.6123,1.61199,1.6122,446600014.0
2007-01-09 11:41:00,1.61225,1.61233,1.61202,1.61224,442600005.0
2007-01-09 11:42:00,1.61232,1.61251,1.6122,1.61243,208499996.0
2007-01-09 11:43:00,1.61243,1.61251,1.61226,1.61226,479600004.0
2007-01-09 11:44:00,1.61225,1.6124,1.61213,1.61237,426000000.0
2007-01-09 11:45:00,1.61227,1.61229,1.61208,1.61208,303100001.0
2007-01-09 11:46:00,1.61204,1.61225,1.61204,1.61206,228499997.0
2007-01-09 11:47:00,1.6121,1.6121,1.6118,1.61195,121100000.0
2007-01-09 11:48:00,1.61208,1.61208,1.61181,1.61186,102099999.0
2007-01-09 11:49:00,1.61193,1.61222,1.61193,1.61199,339000001.0
2007-01-09 11:50:00,1.61207,1.61222,1.61207,1.61217,462900005.0
2007-01-09 11:51:00,1.61206,1.61223,1.61196,1.61219,445999999.0
2007-01-09 11:52:00,1.61202,1.61223,1.61198,1.61215,350500001.0
2007-01-09 11:53:00,1.61213,1.61223,1.61203,1.61223,365400002.0
2007-01-09 11:54:00,1.61223,1.61223,1.6119,1.6119,347500008.0
2007-01-09 11:55:00,1.61186,1.61214,1.61186,1.61209,192500000.0
2007-01-09 11:56:00,1.6119,1.61214,1.61187,1.61214,331500003.0
2007-01-09 11:57:00,1.612,1.612,1.61175,1.61184,217500001.0
2007-01-09 11:58:00,1.61187,1.61191,1.61172,1.61178,316300000.0
2007-01-09 11:59:00,1.6119,1.61198,1.61179,1.61182,363500001.0
2007-01-09 12:00:00,1.61191,1.61201,1.61174,1.61187,196200001.0
2007-01-09 12:01:00,1.61171,1.61207,1.61171,1.61197,492300005.0
2007-01-09 12:02:00,1.61189,1.61205,1.61182,1.61205,260400003.0
2007-01-09 12:03:00,1.61191,1.61202,1.61172,1.61197,369100000.0
2007-01-09 12:04:00,1.61185,1.612,1.61184,1.61184,158899999.0
2007-01-09 12:05:00,1.61192,1.61202,1.6118,1.6119,256500002.0
2007-01-09 12:06:00,1.61183,1.61193,1.61159,1.61185,297900003.0
2007-01-09 12:07:00,1.61199,1.6121,1.61189,1.61189,357000005.0
2007-01-09 12:08:00,1.61213,1.61213,1.61187,1.61187,368100007.0
2007-01-09 12:09:00,1.6118,1.61205,1.6118,1.61191,329000004.0
2007-01-09 12:10:00,1.61208,1.6122,1.61196,1.61211,205699998.0
2007-01-09 12:11:00,1.61201,1.61215,1.61193,1.61205,360400000.0
2007-01-09 12:12:00,1.61192,1.61218,1.61192,1.61201,319299998.0
2007-01-09 12:13:00,1.612,1.61207,1.61193,1.61201,84700003.0
2007-01-09 12:14:00,1.61198,1.61205,1.61185,1.61199,281099997.0
2007-01-09 12:15:00,1.61196,1.61203,1.6118,1.61202,258599999.0
2007-01-09 12:16:00,1.61193,1.61207,1.61181,1.61195,170299997.0
2007-01-09 12:17:00,1.61213,1.61213,1.61194,1.61202,230100007.0
2007-01-09 12:18:00,1.612,1.61204,1.61185,1.61185,275200005.0
2007-01-09 12:19:00,1.612,1.61205,1.61192,1.61198,167700001.0
2007-01-09 12:20:00,1.61198,1.61198,1.61179,1.61186,39600000.0
2007-01-09 12:21:00,1.61198,1.61205,1.61186,1.61191,399000000.0
2007-01-09 12:22:00,1.61186,1.61203,1.61181,1.61203,291400000.0
2007-01-09 12:23:00,1.61198,1.61198,1.61168,1.61168,235599999.0
2007-01-09 12:24:00,1.61192,1.612,1.61184,1.61192,252700000.0
2007-01-09 12:25:00,1.61197,1.61197,1.61163,1.61179,542099997.0
2007-01-09 12:26:00,1.61173,1.61188,1.61167,1.61188,347099998.0
2007-01-09 12:27:00,1.61174,1.61189,1.61166,1.61183,343500006.0
2007-01-09 12:28:00,1.61163,1.61169,1.61143,1.61159,243700001.0
2007-01-09 12:29:00,1.61163,1.61183,1.61158,1.61168,259400001.0
2007-01-09 12:30:00,1.61172,1.61189,1.61169,1.61187,322500001.0
2007-01-09 12:31:00,1.61194,1.61197,1.61177,1.6119,310000008.0
2007-01-09 12:32:00,1.61188,1.61195,1.61175,1.61188,348900000.0
2007-01-09 12:33:00,1.61189,1.61189,1.61163,1.61173,289300005.0
2007-01-09 12:34:00,1.6118,1.6118,1.6117,1.6117,139800001.0
2007-01-09 12:35:00,1.6118,1.61187,1.61162,1.61175,384800006.0
2007-01-09 12:36:00,1.61177,1.61181,1.61158,1.61168,281399999.0
2007-01-09 12:37:00,1.6117,1.61185,1.61169,1.61185,211500004.0
2007-01-09 12:38:00,1.61178,1.61184,1.61164,1.61165,271300000.0
2007-01-09 12:39:00,1.61164,1.61178,1.61163,1.61177,225600001.0
2007-01-09 12:40:00,1.61169,1.61183,1.61155,1.61178,281099999.0
2007-01-09 12:41:00,1.61182,1.61193,1.61169,1.61169,196700000.0
2007-01-09 12:42:00,1.6119,1.61193,1.61172,1.61172,206800002.0
2007-01-09 12:43:00,1.6118,1.6118,1.61158,1.61169,456299995.0
2007-01-09 12:44:00,1.61173,1.61182,1.61147,1.61162,312599997.0
2007-01-09 12:45:00,1.61177,1.61181,1.61165,1.61165,189600000.0
2007-01-09 12:46:00,1.61164,1.61181,1.61155,1.61173,256600002.0
2007-01-09 12:47:00,1.61156,1.61177,1.61156,1.61177,290699999.0
2007-01-09 12:48:00,1.61168,1.61181,1.61156,1.61171,212900004.0
2007-01-09 12:49:00,1.61171,1.61195,1.61171,1.61189,284000007.0
2007-01-09 12:50:00,1.61194,1.61211,1.61187,1.6119,331400004.0
2007-01-09 12:51:00,1.61204,1.61212,1.61193,1.61207,229299997.0
2007-01-09 12:52:00,1.6119,1.6121,1.61166,1.6119,512399998.0
2007-01-09 12:53:00,1.61205,1.61213,1.6118,1.61204,316800005.0
2007-01-09 12:54:00,1.61209,1.6121,1.61198,1.61198,306200004.0
2007-01-09 12:55:00,1.61205,1.61205,1.61191,1.61191,109599999.0
2007-01-09 12:56:00,1.61192,1.61205,1.61179,1.61205,459900004.0
2007-01-09 12:57:00,1.61198,1.61212,1.61188,1.61203,294399997.0
2007-01-09 12:58:00,1.61207,1.61221,1.61199,1.61202,342499997.0
2007-01-09 12:59:00,1.61197,1.6122,1.61193,1.61216,451999996.0
2007-01-09 13:00:00,1.6121,1.61222,1.61203,1.61211,320600000.0
2007-01-09 13:01:00,1.61225,1.61232,1.61216,1.61216,266900003.0
2007-01-09 13:02:00,1.61222,1.6123,1.61203,1.61215,269700000.0
2007-01-09 13:03:00,1.61207,1.6122,1.612,1.6122,113600000.0
2007-01-09 13:04:00,1.61197,1.61225,1.61192,1.61202,277499996.0
2007-01-09 13:05:00,1.6122,1.61225,1.61206,1.6121,287099999.0
2007-01-09 13:06:00,1.612,1.61223,1.612,1.61217,219799998.0
2007-01-09 13:07:00,1.61215,1.61226,1.61196,1.61196,258299997.0
2007-01-09 13:08:00,1.61201,1.6121,1.61183,1.61192,70300000.0
2007-01-09 13:09:00,1.61197,1.61208,1.61185,1.61197,193300003.0
2007-01-09 13:10:00,1.61192,1.61208,1.6118,1.61196,240000001.0
2007-01-09 13:11:00,1.61209,1.61209,1.6119,1.6119,59699999.0
2007-01-09 13:12:00,1.61188,1.61207,1.61179,1.61207,291200004.0
2007-01-09 13:13:00,1.61194,1.6121,1.61191,1.61207,242300001.0
2007-01-09 13:14:00,1.61207,1.61225,1.61191,1.6121,118600001.0
2007-01-09 13:15:00,1.61219,1.6123,1.61211,1.61218,281900000.0
2007-01-09 13:16:00,1.61229,1.61233,1.61205,1.61205,284500001.0
2007-01-09 13:17:00,1.61219,1.61232,1.61203,1.61218,218600002.0
2007-01-09 13:18:00,1.6121,1.61235,1.61205,1.6122,460600000.0
2007-01-09 13:19:00,1.6122,1.6123,1.61207,1.61219,246000000.0
2007-01-09 13:20:00,1.61225,1.6123,1.61208,1.61208,329300002.0
2007-01-09 13:21:00,1.61225,1.61225,1.61208,1.6121,305099998.0
2007-01-09 13:22:00,1.61215,1.61223,1.61203,1.61214,394700008.0
2007-01-09 13:23:00,1.61215,1.61224,1.61196,1.61214,178899999.0
2007-01-09 13:24:00,1.61199,1.61219,1.61195,1.61219,308399997.0
2007-01-09 13:25:00,1.61222,1.61233,1.61204,1.61217,430199998.0
2007-01-09 13:26:00,1.61213,1.61231,1.61202,1.6122,288699999.0
2007-01-09 13:27:00,1.61222,1.6123,1.61207,1.61217,235899999.0
2007-01-09 13:28:00,1.61208,1.61235,1.61208,1.61235,202100000.0
2007-01-09 13:29:00,1.61213,1.6123,1.61213,1.61225,213299996.0
2007-01-09 13:30:00,1.6121,1.61225,1.61209,1.61225,409900000.0
2007-01-09 13:31:00,1.61214,1.61223,1.61206,1.61217,301599999.0
2007-01-09 13:32:00,1.61217,1.61228,1.61208,1.61216,263400005.0
2007-01-09 13:33:00,1.61229,1.61233,1.61206,1.61223,302899997.0
2007-01-09 13:34:00,1.61227,1.61253,1.6121,1.61253,218800002.0
2007-01-09 13:35:00,1.61265,1.61291,1.61262,1.61276,245899999.0
2007-01-09 13:36:00,1.61286,1.61297,1.61278,1.61281,260400001.0
2007-01-09 13:37:00,1.61279,1.61308,1.61276,1.61286,422899999.0
2007-01-09 13:38:00,1.61307,1.6132,1.613,1.61313,214100000.0
2007-01-09 13:39:00,1.6132,1.61328,1.61314,1.61328,134099999.0
2007-01-09 13:40:00,1.6132,1.61336,1.61311,1.61328,400100004.0
2007-01-09 13:41:00,1.61317,1.61341,1.61311,1.61332,350000003.0
2007-01-09 13:42:00,1.61325,1.61337,1.6132,1.61329,163699999.0
2007-01-09 13:43:00,1.61332,1.61332,1.61305,1.61305,207000004.0
2007-01-09 13:44:00,1.61311,1.61326,1.61304,1.61322,313100001.0
2007-01-09 13:45:00,1.6131,1.61327,1.61309,1.61316,195600003.0
2007-01-09 13:46:00,1.61324,1.61332,1.61309,1.6133,253000000.0
2007-01-09 13:47:00,1.61326,1.61338,1.61308,1.61308,312700000.0
2007-01-09 13:48:00,1.61333,1.61335,1.61313,1.6132,356399999.0
2007-01-09 13:49:00,1.61326,1.61332,1.6132,1.6132,201899997.0
2007-01-09 13:50:00,1.61322,1.61338,1.61317,1.61326,370900001.0
2007-01-09 13:51:00,1.61317,1.61327,1.61303,1.61309,503300001.0
2007-01-09 13:52:00,1.61322,1.61324,1.61307,1.61314,246000001.0
2007-01-09 13:53:00,1.61315,1.61323,1.61302,1.61315,218400001.0
2007-01-09 13:54:00,1.61314,1.61323,1.61296,1.61323,348300004.0
2007-01-09 13:55:00,1.61316,1.61323,1.61302,1.61318,402300006.0
2007-01-09 13:56:00,1.61313,1.61322,1.61295,1.61322,268599998.0
2007-01-09 13:57:00,1.6131,1.61327,1.6131,1.6132,304900003.0
2007-01-09 13:58:00,1.61329,1.61338,1.61309,1.61338,375899999.0
2007-01-09 13:59:00,1.61335,1.61352,1.61321,1.61342,213799999.0
2007-01-09 14:00:00,1.61345,1.61353,1.61338,1.61345,197300002.0
2007-01-09 14:01:00,1.61333,1.61369,1.61333,1.61363,360300001.0
2007-01-09 14:02:00,1.6137,1.61377,1.61354,1.61366,465599997.0
2007-01-09 14:03:00,1.6132,1.6137,1.6132,1.61361,263600000.0
2007-01-09 14:04:00,1.61359,1.61365,1.61341,1.61352,247500001.0
2007-01-09 14:05:00,1.61368,1.61374,1.61352,1.61362,244899997.0
2007-01-09 14:06:00,1.61358,1.61368,1.61338,1.61359,351500003.0
2007-01-09 14:07:00,1.61347,1.61358,1.61337,1.61358,172800001.0
2007-01-09 14:08:00,1.61356,1.61368,1.61347,1.61347,278400001.0
2007-01-09 14:09:00,1.61357,1.61369,1.61349,1.61362,439400004.0
2007-01-09 14:10:00,1.61354,1.61371,1.61354,1.61368,302500000.0
2007-01-09 14:11:00,1.61358,1.61374,1.61353,1.61366,251800000.0
2007-01-09 14:12:00,1.61351,1.61371,1.61347,1.6136,385100005.0
2007-01-09 14:13:00,1.61358,1.61367,1.6134,1.61367,352900000.0
2007-01-09 14:14:00,1.61368,1.61372,1.61355,1.61358,213900000.0
2007-01-09 14:15:00,1.61346,1.61365,1.61344,1.61355,404200000.0
2007-01-09 14:16:00,1.61337,1.61348,1.61336,1.61337,234899999.0
2007-01-09 14:17:00,1.61347,1.61361,1.61337,1.61352,374500001.0
2007-01-09 14:18:00,1.61336,1.6135,1.6133,1.61341,393000000.0
2007-01-09 14:19:00,1.61334,1.61342,1.61318,1.61334,269400001.0
2007-01-09 14:20:00,1.61324,1.61343,1.61308,1.61336,523300000.0
2007-01-09 14:21:00,1.6134,1.61347,1.61328,1.61338,352999997.0
2007-01-09 14:22:00,1.61334,1.61353,1.61332,1.61341,353799999.0
2007-01-09 14:23:00,1.6135,1.61363,1.61338,1.61349,300999996.0
2007-01-09 14:24:00,1.61341,1.6136,1.6134,1.61347,290800001.0
2007-01-09 14:25:00,1.61351,1.61362,1.61337,1.61337,372299999.0
2007-01-09 14:26:00,1.61334,1.6136,1.61334,1.61342,335100003.0
2007-01-09 14:27:00,1.61335,1.61354,1.61312,1.61354,441700003.0
2007-01-09 14:28:00,1.61342,1.6135,1.61325,1.61334,322300002.0
2007-01-09 14:29:00,1.61337,1.61354,1.61329,1.61354,232199999.0
2007-01-09 14:30:00,1.61342,1.61351,1.6132,1.61335,262600000.0
2007-01-09 14:31:00,1.61336,1.61337,1.61313,1.61326,205300000.0
2007-01-09 14:32:00,1.61335,1.6135,1.61325,1.6134,319999999.0
2007-01-09 14:33:00,1.61325,1.61343,1.61325,1.61343,245000000.0
2007-01-09 14:34:00,1.61329,1.61343,1.6132,1.61326,204800000.0
2007-01-09 14:35:00,1.61335,1.6135,1.6131,1.6131,519700009.0
2007-01-09 14:36:00,1.61328,1.61342,1.61318,1.61329,397100002.0
2007-01-09 14:37:00,1.61321,1.61327,1.61316,1.61327,370300000.0
2007-01-09 14:38:00,1.61328,1.61328,1.61299,1.61299,271900008.0
2007-01-09 14:39:00,1.61303,1.61317,1.61294,1.61317,381100000.0
2007-01-09 14:40:00,1.61326,1.61326,1.61305,1.61305,167799998.0
2007-01-09 14:41:00,1.6132,1.6132,1.61297,1.61306,175000002.0
2007-01-09 14:42:00,1.61317,1.61318,1.61289,1.6131,406200001.0
2007-01-09 14:43:00,1.61304,1.61321,1.61294,1.61321,306800002.0
2007-01-09 14:44:00,1.61315,1.61321,1.61295,1.61306,355099999.0
2007-01-09 14:45:00,1.61311,1.61319,1.61297,1.61302,357600001.0
2007-01-09 14:46:00,1.61318,1.61323,1.61308,1.61315,122100002.0
2007-01-09 14:47:00,1.61295,1.61309,1.61288,1.61304,225200001.0
2007-01-09 14:48:00,1.61275,1.6129,1.61275,1.6129,76400000.0
2007-01-09 14:49:00,1.6127,1.61279,1.61244,1.61255,415500001.0
2007-01-09 14:50:00,1.61268,1.61282,1.61254,1.6128,499800000.0
2007-01-09 14:51:00,1.61261,1.61276,1.61242,1.61276,225599999.0
2007-01-09 14:52:00,1.61276,1.61283,1.61268,1.6128,338700001.0
2007-01-09 14:53:00,1.61278,1.61291,1.61268,1.61269,376799997.0
2007-01-09 14:54:00,1.61276,1.61287,1.61267,1.6127,186800002.0
2007-01-09 14:55:00,1.61261,1.61285,1.61256,1.61263,314700000.0
2007-01-09 14:56:00,1.61282,1.61282,1.61258,1.61259,327800005.0
2007-01-09 14:57:00,1.61283,1.61294,1.61273,1.61273,358900005.0
2007-01-09 14:58:00,1.61272,1.61291,1.61264,1.61268,297200000.0
2007-01-09 14:59:00,1.61266,1.61281,1.61252,1.61278,344500002.0
2007-01-09 15:00:00,1.61283,1.61292,1.61269,1.6128,365699999.0
2007-01-09 15:01:00,1.61271,1.61279,1.6125,1.61265,357700003.0
2007-01-09 15:02:00,1.6127,1.61283,1.61265,1.61276,503299999.0
2007-01-09 15:03:00,1.61275,1.61285,1.61265,1.6127,262500001.0
2007-01-09 15:04:00,1.61266,1.61279,1.6126,1.61279,190000001.0
2007-01-09 15:05:00,1.61277,1.61288,1.61248,1.61276,223600002.0
2007-01-09 15:06:00,1.61285,1.61295,1.61273,1.6128,228799996.0
2007-01-09 15:07:00,1.61273,1.61298,1.61273,1.6129,412200006.0
2007-01-09 15:08:00,1.61287,1.61287,1.61249,1.61249,181599998.0
2007-01-09 15:09:00,1.61276,1.61288,1.6127,1.6128,581599999.0
2007-01-09 15:10:00,1.61265,1.61278,1.61251,1.61266,138300000.0
2007-01-09 15:11:00,1.61271,1.61283,1.61263,1.61272,389900004.0
2007-01-09 15:12:00,1.61272,1.61279,1.61266,1.61279,201599995.0
2007-01-09 15:13:00,1.61278,1.61285,1.61272,1.6128,99899997.0
2007-01-09 15:14:00,1.61278,1.61278,1.61261,1.61267,164100003.0
2007-01-09 15:15:00,1.61267,1.61268,1.61248,1.61248,418900004.0
2007-01-09 15:16:00,1.61275,1.61293,1.61264,1.61276,238400001.0
2007-01-09 15:17:00,1.61283,1.61292,1.61265,1.61273,335500005.0
2007-01-09 15:18:00,1.61271,1.61299,1.61264,1.61289,211300002.0
2007-01-09 15:19:00,1.61287,1.61297,1.61273,1.61289,495899995.0
2007-01-09 15:20:00,1.6129,1.61293,1.61268,1.61293,357600001.0
2007-01-09 15:21:00,1.61269,1.6129,1.61269,1.61284,239299999.0
2007-01-09 15:22:00,1.61271,1.61291,1.61268,1.61285,300000000.0
2007-01-09 15:23:00,1.61286,1.61301,1.61276,1.61276,112100002.0
2007-01-09 15:24:00,1.61305,1.61305,1.61287,1.61305,309000000.0
2007-01-09 15:25:00,1.61312,1.61312,1.6129,1.61296,325899997.0
2007-01-09 15:26:00,1.61304,1.61322,1.61301,1.61308,199100000.0
2007-01-09 15:27:00,1.61323,1.61332,1.61311,1.61311,448100003.0
2007-01-09 15:28:00,1.61319,1.61325,1.61306,1.61325,353000003.0
2007-01-09 15:29:00,1.61319,1.61327,1.61303,1.61318,320500002.0
2007-01-09 15:30:00,1.61321,1.61352,1.61316,1.61333,306499999.0
2007-01-09 15:31:00,1.61338,1.61368,1.61338,1.61367,420499999.0
2007-01-09 15:32:00,1.61344,1.61357,1.61334,1.61352,289099999.0
2007-01-09 15:33:00,1.61342,1.61351,1.61321,1.61344,300900000.0
2007-01-09 15:34:00,1.61339,1.61339,1.61304,1.61304,298700003.0
2007-01-09 15:35:00,1.61333,1.61333,1.61311,1.61317,232200000.0
2007-01-09 15:36:00,1.61309,1.61329,1.61309,1.61328,213999998.0
2007-01-09 15:37:00,1.61322,1.61335,1.61313,1.61325,301400000.0
2007-01-09 15:38:00,1.61319,1.61332,1.61309,1.61322,222199999.0
2007-01-09 15:39:00,1.6133,1.6133,1.61305,1.61324,177200001.0
2007-01-09 15:40:00,1.61325,1.61344,1.61313,1.61326,331099998.0
2007-01-09 15:41:00,1.61344,1.6136,1.61331,1.61339,357099997.0
2007-01-09 15:42:00,1.61345,1.61347,1.61321,1.61337,439900004.0
2007-01-09 15:43:00,1.61338,1.61373,1.61338,1.61365,96800001.0
2007-01-09 15:44:00,1.61365,1.61371,1.61354,1.6136,180200002.0
2007-01-09 15:45:00,1.61346,1.61354,1.6133,1.61344,311499998.0
2007-01-09 15:46:00,1.61322,1.61347,1.61322,1.61347,501300006.0
2007-01-09 15:47:00,1.61353,1.61359,1.61337,1.61341,299299997.0
2007-01-09 15:48:00,1.61334,1.61347,1.61319,1.61347,427499997.0
2007-01-09 15:49:00,1.61346,1.61362,1.61331,1.61355,184799997.0
2007-01-09 15:50:00,1.61343,1.61357,1.61333,1.61353,303200001.0
2007-01-09 15:51:00,1.61348,1.61373,1.61346,1.6136,298800001.0
2007-01-09 15:52:00,1.61361,1.6138,1.61361,1.61378,254200002.0
2007-01-09 15:53:00,1.6138,1.6138,1.61356,1.61356,202100002.0
2007-01-09 15:54:00,1.61382,1.61385,1.61363,1.61378,234899997.0
2007-01-09 15:55:00,1.61391,1.61419,1.61387,1.61411,281200004.0
2007-01-09 15:56:00,1.61425,1.61459,1.61417,1.6145,494200004.0
2007-01-09 15:57:00,1.61455,1.61457,1.61437,1.61437,235199996.0
2007-01-09 15:58:00,1.61431,1.61448,1.61429,1.6143,510400002.0
2007-01-09 15:59:00,1.61433,1.61447,1.6143,1.61436,176400001.0
2007-01-09 16:00:00,1.61436,1.61451,1.61428,1.61441,267300000.0
2007-01-09 16:01:00,1.61416,1.61451,1.61416,1.61442,230600003.0
2007-01-09 16:02:00,1.61443,1.61452,1.61427,1.61442,201500000.0
2007-01-09 16:03:00,1.61423,1.61445,1.61409,1.61445,324200000.0
2007-01-09 16:04:00,1.61427,1.61445,1.61425,1.61431,338500002.0
2007-01-09 16:05:00,1.61437,1.61447,1.6142,1.61441,337300003.0
2007-01-09 16:06:00,1.61448,1.6146,1.61436,1.61446,341399997.0
2007-01-09 16:07:00,1.61438,1.61459,1.61432,1.61439,272400002.0
2007-01-09 16:08:00,1.61437,1.61451,1.61425,1.61427,341300003.0
2007-01-09 16:09:00,1.61438,1.61452,1.61432,1.6144,369800002.0
2007-01-09 16:10:00,1.61444,1.61452,1.61431,1.61447,302199997.0
2007-01-09 16:11:00,1.61448,1.61448,1.61416,1.61416,198900002.0
2007-01-09 16:12:00,1.61425,1.61429,1.61407,1.61407,192600001.0
2007-01-09 16:13:00,1.61413,1.6143,1.61386,1.61399,249300000.0
2007-01-09 16:14:00,1.61417,1.61435,1.61389,1.61425,431200005.0
2007-01-09 16:15:00,1.61391,1.61429,1.61391,1.61427,347699997.0
2007-01-09 16:16:00,1.61417,1.61436,1.6141,1.61435,408599993.0
2007-01-09 16:17:00,1.61437,1.61441,1.61419,1.61432,266699998.0
2007-01-09 16:18:00,1.61433,1.61442,1.61422,1.61442,180099999.0
2007-01-09 16:19:00,1.61439,1.61442,1.61423,1.61429,295499999.0
2007-01-09 16:20:00,1.61424,1.61447,1.61424,1.61447,269000003.0
2007-01-09 16:21:00,1.6143,1.61443,1.61416,1.6143,364999994.0
2007-01-09 16:22:00,1.61446,1.61458,1.61424,1.61438,419500005.0
2007-01-09 16:23:00,1.61451,1.61451,1.61428,1.61428,94800004.0
2007-01-09 16:24:00,1.61424,1.61444,1.61418,1.61438,416800006.0
2007-01-09 16:25:00,1.6144,1.61452,1.61427,1.61437,263800006.0
2007-01-09 16:26:00,1.61438,1.61445,1.61403,1.61432,458200001.0
2007-01-09 16:27:00,1.61408,1.61432,1.61408,1.61429,282500006.0
2007-01-09 16:28:00,1.61413,1.61435,1.61413,1.6143,218800000.0
2007-01-09 16:29:00,1.61429,1.61441,1.61426,1.61434,344700003.0
2007-01-09 16:30:00,1.61403,1.61442,1.61403,1.61442,183800002.0
2007-01-09 16:31:00,1.61426,1.61439,1.61407,1.61433,492899996.0
2007-01-09 16:32:00,1.61433,1.61433,1.61417,1.61424,218099998.0
2007-01-09 16:33:00,1.61423,1.61429,1.6141,1.61429,303500003.0
2007-01-09 16:34:00,1.61425,1.61432,1.61415,1.61424,21600000.0
2007-01-09 16:35:00,1.61427,1.61428,1.61417,1.61418,17200000.0
2007-01-09 16:36:00,1.61426,1.6143,1.61414,1.61418,177399999.0
2007-01-09 16:37:00,1.61413,1.6143,1.61403,1.61403,288000003.0
2007-01-09 16:38:00,1.6142,1.61432,1.61405,1.61425,531899999.0
2007-01-09 16:39:00,1.6142,1.61439,1.61415,1.61438,260800001.0
2007-01-09 16:40:00,1.61438,1.61439,1.61413,1.61425,368000003.0
2007-01-09 16:41:00,1.61433,1.61438,1.6142,1.6142,181499999.0
2007-01-09 16:42:00,1.61411,1.61448,1.61411,1.61435,366099998.0
2007-01-09 16:43:00,1.61428,1.61428,1.61393,1.61393,75800002.0
2007-01-09 16:44:00,1.61418,1.61441,1.61418,1.61428,298099999.0
2007-01-09 16:45:00,1.61438,1.61441,1.61416,1.6142,241800001.0
2007-01-09 16:46:00,1.61437,1.61442,1.61415,1.61431,318099999.0
2007-01-09 16:47:00,1.6143,1.61439,1.61415,1.61432,333799998.0
2007-01-09 16:48:00,1.61448,1.61468,1.61439,1.61446,164599998.0
2007-01-09 16:49:00,1.6143,1.61436,1.61418,1.61436,392800000.0
2007-01-09 16:50:00,1.61443,1.61458,1.61433,1.61433,321999999.0
2007-01-09 16:51:00,1.61415,1.61439,1.61395,1.6141,231000001.0
2007-01-09 16:52:00,1.61417,1.61432,1.61417,1.61427,132000001.0
2007-01-09 16:53:00,1.61412,1.6142,1.61404,1.61411,188099999.0
2007-01-09 16:54:00,1.61388,1.6142,1.61388,1.61408,330200003.0
2007-01-09 16:55:00,1.61413,1.61413,1.61392,1.61406,542900002.0
2007-01-09 16:56:00,1.61401,1.61426,1.61401,1.61426,338700001.0
2007-01-09 16:57:00,1.61421,1.61429,1.61412,1.61424,268000005.0
2007-01-09 16:58:00,1.61417,1.61441,1.61403,1.61416,196299999.0
2007-01-09 16:59:00,1.6142,1.61452,1.6142,1.61452,265500000.0
2007-01-09 17:00:00,1.6145,1.61453,1.6141,1.61424,269500002.0
2007-01-09 17:01:00,1.61411,1.61421,1.61392,1.61417,282500001.0
2007-01-09 17:02:00,1.61417,1.61417,1.61398,1.61417,409300004.0
2007-01-09 17:03:00,1.61418,1.61425,1.6138,1.6138,415000009.0
2007-01-09 17:04:00,1.61382,1.61389,1.61344,1.61344,354500005.0
2007-01-09 17:05:00,1.61372,1.61375,1.61358,1.61359,311700004.0
2007-01-09 17:06:00,1.61356,1.61375,1.61356,1.61359,222900001.0
2007-01-09 17:07:00,1.61354,1.61364,1.61347,1.6136,216599998.0
2007-01-09 17:08:00,1.61362,1.61379,1.61353,1.61368,396900001.0
2007-01-09 17:09:00,1.61358,1.61368,1.61358,1.61366,134300000.0
2007-01-09 17:10:00,1.6137,1.61379,1.61347,1.61347,261400003.0
2007-01-09 17:11:00,1.61353,1.61377,1.61352,1.61356,309799998.0
2007-01-09 17:12:00,1.61368,1.6138,1.61353,1.61372,406299999.0
2007-01-09 17:13:00,1.6138,1.61394,1.61363,1.61394,383800006.0
2007-01-09 17:14:00,1.61388,1.61398,1.61371,1.61391,245100003.0
2007-01-09 17:15:00,1.61381,1.61395,1.61362,1.61382,528999998.0
2007-01-09 17:16:00,1.61376,1.614,1.61363,1.6138,408400004.0
2007-01-09 17:17:00,1.6137,1.61388,1.6137,1.61385,269999997.0
2007-01-09 17:18:00,1.61386,1.61386,1.61365,1.61381,209399999.0
2007-01-09 17:19:00,1.61389,1.61399,1.61373,1.61375,311699997.0
2007-01-09 17:20:00,1.61402,1.61418,1.61391,1.61406,253600006.0
2007-01-09 17:21:00,1.61412,1.61438,1.61402,1.61429,127500000.0
2007-01-09 17:22:00,1.61423,1.61436,1.61405,1.61422,262900003.0
2007-01-09 17:23:00,1.61429,1.61438,1.61412,1.61425,316000001.0
2007-01-09 17:24:00,1.6143,1.61438,1.61416,1.61433,368500003.0
2007-01-09 17:25:00,1.61428,1.61443,1.61428,1.61443,121299998.0
2007-01-09 17:26:00,1.61438,1.61448,1.61424,1.61429,280300001.0
2007-01-09 17:27:00,1.61424,1.61443,1.61424,1.61443,239000000.0
2007-01-09 17:28:00,1.61442,1.61442,1.61418,1.61418,37600000.0
2007-01-09 17:29:00,1.61433,1.61441,1.61428,1.61438,134199999.0
2007-01-09 17:30:00,1.6142,1.61423,1.61406,1.61407,244200004.0
2007-01-09 17:31:00,1.61402,1.61407,1.61387,1.61388,569000000.0
2007-01-09 17:32:00,1.61387,1.61411,1.61372,1.61401,190200002.0
2007-01-09 17:33:00,1.61414,1.61415,1.61396,1.614,392600006.0
2007-01-09 17:34:00,1.61394,1.61408,1.61388,1.61394,167299999.0
2007-01-09 17:35:00,1.61394,1.61411,1.61394,1.61402,402300001.0
2007-01-09 17:36:00,1.61393,1.61419,1.61376,1.61404,137500002.0
2007-01-09 17:37:00,1.61404,1.6142,1.61404,1.61418,197300000.0
2007-01-09 17:38:00,1.61405,1.61426,1.61404,1.61411,170200002.0
2007-01-09 17:39:00,1.61422,1.61432,1.61415,1.61424,272800004.0
2007-01-09 17:40:00,1.61413,1.61433,1.61395,1.61423,300300006.0
2007-01-09 17:41:00,1.61437,1.61442,1.61421,1.61421,383399998.0
2007-01-09 17:42:00,1.61422,1.61443,1.61419,1.61423,242200004.0
2007-01-09 17:43:00,1.61419,1.61448,1.61419,1.61431,234800002.0
2007-01-09 17:44:00,1.61401,1.61433,1.61401,1.61417,210599996.0
2007-01-09 17:45:00,1.61408,1.61422,1.61395,1.61402,310799997.0
2007-01-09 17:46:00,1.61407,1.61417,1.61407,1.61414,97500001.0
2007-01-09 17:47:00,1.61406,1.61409,1.61377,1.61394,333799999.0
2007-01-09 17:48:00,1.61394,1.61403,1.61379,1.61399,367499996.0
2007-01-09 17:49:00,1.61406,1.61409,1.61384,1.61392,531800005.0
2007-01-09 17:50:00,1.61391,1.61391,1.61371,1.61376,227100002.0
2007-01-09 17:51:00,1.61364,1.61381,1.61364,1.61377,164700000.0
2007-01-09 17:52:00,1.6138,1.6138,1.61348,1.61363,178200001.0
2007-01-09 17:53:00,1.61363,1.61371,1.61343,1.61343,384400003.0
2007-01-09 17:54:00,1.61358,1.61362,1.61343,1.61355,275600000.0
2007-01-09 17:55:00,1.6135,1.61362,1.6135,1.61351,225000001.0
2007-01-09 17:56:00,1.61358,1.61359,1.61339,1.61339,210400002.0
2007-01-09 17:57:00,1.61358,1.61364,1.61349,1.61364,196499998.0
2007-01-09 17:58:00,1.61348,1.61368,1.61346,1.6136,315700006.0
2007-01-09 17:59:00,1.61348,1.61372,1.61333,1.61349,310700003.0
2007-01-09 18:00:00,1.61367,1.61374,1.61357,1.61365,198100003.0
2007-01-09 18:01:00,1.6133,1.6134,1.6133,1.6134,1439199993.0
2007-01-09 18:02:00,1.6133,1.6134,1.6133,1.6134,1439199993.0
2007-01-09 18:03:00,1.6135,1.6135,1.6135,1.6135,1439199993.0
2007-01-09 18:04:00,1.6134,1.6134,1.6131,1.6131,1439199993.0
2007-01-09 18:05:00,1.6133,1.6133,1.6132,1.6132,1439199993.0
2007-01-09 18:06:00,1.6131,1.6132,1.6131,1.6132,1439199993.0
2007-01-09 18:07:00,1.6131,1.6132,1.6131,1.6131,1439199993.0
2007-01-09 18:08:00,1.6132,1.6132,1.6132,1.6132,1439199993.0
2007-01-09 18:09:00,1.61373,1.61385,1.6136,1.61364,1439199993.0
2007-01-09 18:10:00,1.6133,1.6135,1.6133,1.6135,1632500005.0
2007-01-09 18:11:00,1.61362,1.61374,1.61343,1.61357,1632500005.0
2007-01-09 18:12:00,1.61364,1.61372,1.61344,1.61352,1724100008.0
2007-01-09 18:13:00,1.61354,1.61354,1.61319,1.61319,1396000005.0
2007-01-09 18:14:00,1.6135,1.6135,1.6135,1.6135,1114999995.0
2007-01-09 18:15:00,1.61339,1.61358,1.61334,1.61358,1114999995.0
2007-01-09 18:17:00,1.61348,1.61352,1.61327,1.61343,1933500003.0
2007-01-09 18:18:00,1.61349,1.61359,1.61333,1.61342,850399996.0
2007-01-09 18:19:00,1.61367,1.61378,1.61348,1.61351,2135899994.0
2007-01-09 18:20:00,1.6136,1.61364,1.61338,1.61342,2006799990.0
2007-01-09 18:21:00,1.61353,1.61363,1.61344,1.61357,911699995.0
2007-01-09 18:22:00,1.61341,1.61356,1.61333,1.6134,773300002.0
2007-01-09 18:24:00,1.6131,1.6131,1.613,1.613,1262299996.0
2007-01-09 18:25:00,1.6131,1.6132,1.6131,1.6131,1262299996.0
2007-01-09 18:26:00,1.6132,1.6132,1.6132,1.6132,1262299996.0
2007-01-09 18:27:00,1.61343,1.61357,1.61322,1.61349,1262299996.0
2007-01-09 18:28:00,1.61346,1.61353,1.61326,1.61348,2022600013.0
2007-01-09 18:29:00,1.61351,1.61362,1.61343,1.61349,1653600001.0
2007-01-09 18:30:00,1.61342,1.61361,1.61336,1.61353,1249100000.0
2007-01-09 18:31:00,1.61348,1.61354,1.61322,1.61343,1074699994.0
2007-01-09 18:32:00,1.61355,1.6136,1.61331,1.61331,1441000009.0
2007-01-09 18:33:00,1.61356,1.61367,1.61343,1.61354,2020499999.0
2007-01-09 18:35:00,1.61363,1.61372,1.61358,1.61362,2126900002.0
2007-01-09 18:36:00,1.61363,1.61373,1.61345,1.61352,1275200006.0
2007-01-09 18:37:00,1.61364,1.6137,1.61344,1.61357,1821800016.0
2007-01-09 18:38:00,1.61367,1.61367,1.6134,1.61343,1739900007.0
2007-01-09 18:39:00,1.61352,1.61373,1.61351,1.61373,1777000005.0
2007-01-09 18:40:00,1.6134,1.6134,1.6134,1.6134,1210300011.0
2007-01-09 18:41:00,1.61415,1.61445,1.61402,1.61425,1210300011.0
2007-01-09 18:42:00,1.61425,1.61441,1.61408,1.61429,1361700008.0
2007-01-09 18:43:00,1.61428,1.61441,1.61425,1.61441,464200004.0
2007-01-09 18:44:00,1.61445,1.61448,1.6142,1.6142,987400002.0
2007-01-09 18:45:00,1.61427,1.61453,1.61427,1.61449,523400001.0
2007-01-09 18:46:00,1.61435,1.61448,1.61418,1.61433,330599998.0
2007-01-09 18:47:00,1.61418,1.61434,1.6141,1.61426,209000000.0
2007-01-09 18:48:00,1.61412,1.61427,1.61395,1.61409,1246499998.0
2007-01-09 18:49:00,1.61419,1.61428,1.61416,1.61427,442299999.0
2007-01-09 18:50:00,1.61414,1.61427,1.61401,1.61417,768200003.0
2007-01-09 18:51:00,1.61406,1.61422,1.6138,1.61393,1513699992.0
2007-01-09 18:52:00,1.61385,1.61404,1.61383,1.61387,1256000011.0
2007-01-09 18:53:00,1.61379,1.61387,1.6136,1.61376,965699999.0
2007-01-09 18:54:00,1.61365,1.61387,1.61354,1.61359,611199997.0
2007-01-09 18:55:00,1.61365,1.6138,1.61361,1.61361,1569100001.0
2007-01-09 18:56:00,1.61381,1.61387,1.61366,1.61376,1037500007.0
2007-01-09 18:57:00,1.61373,1.6138,1.61356,1.61367,851299996.0
2007-01-09 18:58:00,1.6136,1.61363,1.61339,1.61355,1121499998.0
2007-01-09 18:59:00,1.61343,1.61363,1.61336,1.61353,1977900008.0
2007-01-09 19:00:00,1.61357,1.61363,1.61346,1.61356,538300003.0
2007-01-09 19:01:00,1.61352,1.6136,1.61334,1.6136,337000002.0
2007-01-09 19:02:00,1.61346,1.61358,1.61331,1.61342,873100000.0
2007-01-09 19:03:00,1.61344,1.61358,1.61343,1.61358,494999998.0
2007-01-09 19:04:00,1.61348,1.61359,1.61343,1.61352,265200003.0
2007-01-09 19:05:00,1.61352,1.61357,1.61319,1.61325,670000006.0
2007-01-09 19:06:00,1.61327,1.61338,1.61314,1.61325,1782800005.0
2007-01-09 19:07:00,1.61307,1.61329,1.61302,1.61316,830000007.0
2007-01-09 19:08:00,1.61313,1.61335,1.61313,1.61328,1735800011.0
2007-01-09 19:09:00,1.6132,1.61337,1.61309,1.61324,1508899994.0
2007-01-09 19:10:00,1.61325,1.61354,1.61312,1.61347,1003200002.0
2007-01-09 19:11:00,1.61357,1.61372,1.61352,1.61358,1073699997.0
2007-01-09 19:12:00,1.61368,1.61375,1.61355,1.6136,923200001.0
2007-01-09 19:13:00,1.61356,1.61368,1.6135,1.61363,510499999.0
2007-01-09 19:14:00,1.61348,1.6136,1.61346,1.6136,355500006.0
2007-01-09 19:15:00,1.61358,1.61365,1.61352,1.6136,1458400000.0
2007-01-09 19:16:00,1.61354,1.61364,1.61341,1.61353,664500006.0
2007-01-09 19:17:00,1.61362,1.61369,1.61341,1.61342,674099999.0
2007-01-09 19:18:00,1.61363,1.61363,1.61341,1.61341,546200005.0
2007-01-09 19:19:00,1.61348,1.61366,1.61344,1.61362,1092399998.0
2007-01-09 19:20:00,1.61365,1.61365,1.61339,1.6135,971899996.0
2007-01-09 19:21:00,1.61343,1.6136,1.61341,1.6135,983300004.0
2007-01-09 19:22:00,1.61332,1.61345,1.61324,1.61333,125799998.0
2007-01-09 19:23:00,1.61327,1.61327,1.61306,1.61307,680200000.0
2007-01-09 19:24:00,1.61312,1.61328,1.61306,1.61325,497000000.0
2007-01-09 19:25:00,1.61321,1.61327,1.61303,1.61304,1101700004.0
2007-01-09 19:26:00,1.61322,1.61336,1.61313,1.61329,703199999.0
2007-01-09 19:27:00,1.6133,1.61344,1.61314,1.61319,1343700014.0
2007-01-09 19:28:00,1.61334,1.61346,1.61323,1.61324,398800005.0
2007-01-09 19:29:00,1.61336,1.6135,1.61323,1.61324,753900001.0
2007-01-09 19:31:00,1.61345,1.61345,1.61317,1.61326,1301699999.0
2007-01-09 19:32:00,1.6133,1.61349,1.6133,1.61344,645600001.0
2007-01-09 19:33:00,1.61338,1.61363,1.61338,1.61357,861600002.0
2007-01-09 19:34:00,1.61358,1.61364,1.6133,1.61342,1768800004.0
2007-01-09 19:35:00,1.61338,1.61355,1.61322,1.61355,846000006.0
2007-01-09 19:36:00,1.61355,1.61355,1.6132,1.6133,1032699998.0
2007-01-09 19:37:00,1.61349,1.61354,1.6134,1.61344,431299998.0
2007-01-09 19:38:00,1.61334,1.6135,1.61332,1.6135,643499997.0
2007-01-09 19:39:00,1.6133,1.61353,1.61321,1.61338,1136300012.0
2007-01-09 19:40:00,1.6135,1.6135,1.61329,1.61333,623499999.0
2007-01-09 19:41:00,1.61337,1.61349,1.61334,1.61349,475400004.0
2007-01-09 19:42:00,1.61348,1.61354,1.6133,1.61349,537299997.0
2007-01-09 19:43:00,1.61353,1.61357,1.61338,1.61338,445399999.0
2007-01-09 19:44:00,1.61353,1.61355,1.61334,1.61338,860199998.0
2007-01-09 19:45:00,1.61348,1.61353,1.61329,1.61345,124699999.0
2007-01-09 19:46:00,1.61351,1.61357,1.61333,1.61336,798500001.0
2007-01-09 19:47:00,1.61358,1.61374,1.61347,1.61358,203600005.0
2007-01-09 19:48:00,1.61354,1.61364,1.61351,1.61356,716699990.0
2007-01-09 19:49:00,1.6135,1.61355,1.61335,1.61355,1252299990.0
2007-01-09 19:50:00,1.61338,1.6136,1.61338,1.61357,281199998.0
2007-01-09 19:51:00,1.61345,1.61362,1.61345,1.61356,511099999.0
2007-01-09 19:52:00,1.61357,1.61361,1.61346,1.61353,350400000.0
2007-01-09 19:53:00,1.61349,1.61349,1.61304,1.61306,714199994.0
2007-01-09 19:54:00,1.61315,1.61334,1.61307,1.61321,365300001.0
2007-01-09 19:55:00,1.61339,1.61353,1.61328,1.6134,481000006.0
2007-01-09 19:56:00,1.61339,1.61346,1.61321,1.61335,1240700005.0
2007-01-09 19:57:00,1.6134,1.61359,1.61335,1.61354,1741799998.0
2007-01-09 19:58:00,1.61357,1.61373,1.61344,1.61348,1699500001.0
2007-01-09 19:59:00,1.61353,1.61384,1.61353,1.61362,1221700006.0
2007-01-09 20:00:00,1.61364,1.61373,1.61346,1.61357,736299999.0
2007-01-09 20:01:00,1.61347,1.6136,1.61336,1.61352,640100003.0
2007-01-09 20:02:00,1.61357,1.61357,1.61338,1.61348,514300007.0
2007-01-09 20:03:00,1.61346,1.61361,1.61346,1.61361,201599998.0
2007-01-09 20:04:00,1.61352,1.61373,1.61348,1.61373,353299995.0
2007-01-09 20:05:00,1.61372,1.61381,1.6136,1.61371,355100001.0
2007-01-09 20:06:00,1.61385,1.61385,1.6138,1.6138,270899998.0
2007-01-09 20:07:00,1.61368,1.61378,1.61355,1.61374,231100001.0
2007-01-09 20:08:00,1.61385,1.61385,1.61364,1.61368,1607999993.0
2007-01-09 20:09:00,1.61365,1.61384,1.61365,1.61373,267400004.0
2007-01-09 20:10:00,1.61369,1.61369,1.61349,1.61349,241999997.0
2007-01-09 20:11:00,1.61349,1.61367,1.61349,1.6136,702600001.0
2007-01-09 20:12:00,1.61359,1.61365,1.61346,1.6135,222499999.0
2007-01-09 20:13:00,1.61359,1.6137,1.61343,1.6135,1589800009.0
2007-01-09 20:14:00,1.61356,1.61358,1.61335,1.61346,625699998.0
2007-01-09 20:15:00,1.61349,1.61364,1.61349,1.61358,1180500005.0
2007-01-09 20:16:00,1.61355,1.61358,1.61339,1.61342,1985300014.0
2007-01-09 20:17:00,1.61356,1.61365,1.61344,1.6136,309200002.0
2007-01-09 20:18:00,1.61362,1.61362,1.61338,1.61338,456800000.0
2007-01-09 20:21:00,1.61344,1.61365,1.61343,1.61357,718299999.0
2007-01-09 20:22:00,1.61362,1.61371,1.61349,1.6136,580099993.0
2007-01-09 20:23:00,1.61348,1.61376,1.61344,1.61359,1268200001.0
2007-01-09 20:24:00,1.61365,1.61372,1.61346,1.61368,537700001.0
2007-01-09 20:25:00,1.61368,1.61374,1.61346,1.6135,911899995.0
2007-01-09 20:26:00,1.61346,1.61353,1.61336,1.61343,399300002.0
2007-01-09 20:27:00,1.61343,1.61343,1.61326,1.61332,432700000.0
2007-01-09 20:28:00,1.6135,1.6135,1.6134,1.6134,1683599979.0
2007-01-09 20:29:00,1.61337,1.61348,1.61315,1.6133,1683599979.0
2007-01-09 20:32:00,1.6135,1.6135,1.6134,1.6134,563400001.0
2007-01-09 20:33:00,1.6134,1.61345,1.61315,1.61315,563400001.0
2007-01-09 20:34:00,1.6133,1.6134,1.61311,1.61318,255599998.0
2007-01-09 20:35:00,1.61319,1.61339,1.61319,1.61333,527300004.0
2007-01-09 20:36:00,1.6131,1.61343,1.61303,1.61343,619400008.0
2007-01-09 20:37:00,1.61348,1.61362,1.61332,1.61332,1025500003.0
2007-01-09 20:38:00,1.61344,1.61352,1.61324,1.61326,2018499988.0
2007-01-09 20:39:00,1.61334,1.61341,1.61316,1.61318,1090599998.0
2007-01-09 20:40:00,1.61348,1.61348,1.6132,1.6132,1304799998.0
2007-01-09 20:41:00,1.61325,1.61345,1.61313,1.61313,372600000.0
2007-01-09 20:42:00,1.61321,1.61343,1.61311,1.6133,243999995.0
2007-01-09 20:43:00,1.61334,1.61361,1.61331,1.61345,824200007.0
2007-01-09 20:44:00,1.61339,1.61348,1.61319,1.61322,1083999996.0
2007-01-09 20:45:00,1.61325,1.61343,1.61322,1.61337,968599998.0
2007-01-09 20:46:00,1.61343,1.6135,1.61322,1.6135,183899999.0
2007-01-09 20:47:00,1.61333,1.61345,1.61317,1.6134,707799997.0
2007-01-09 20:48:00,1.61319,1.6135,1.61319,1.61339,1597399999.0
2007-01-09 20:49:00,1.61322,1.61353,1.61322,1.61353,891100004.0
2007-01-09 20:50:00,1.61344,1.61352,1.61328,1.61342,2052800005.0
2007-01-09 20:51:00,1.61334,1.61353,1.61333,1.61349,421100002.0
2007-01-09 20:52:00,1.61359,1.6137,1.61341,1.61359,1333100005.0
2007-01-09 20:53:00,1.61356,1.6137,1.61348,1.61358,1459700000.0
2007-01-09 20:54:00,1.6134,1.61362,1.6134,1.61355,907100000.0
2007-01-09 20:55:00,1.61354,1.61365,1.61344,1.6135,650300002.0
2007-01-09 20:56:00,1.61367,1.61367,1.61336,1.61339,2056600014.0
2007-01-09 20:57:00,1.6137,1.6137,1.6136,1.6137,1344000010.0
2007-01-09 20:58:00,1.6136,1.6138,1.6136,1.6137,1344000010.0
2007-01-09 20:59:00,1.6138,1.6141,1.6138,1.614,1344000010.0
2007-01-09 21:00:00,1.6141,1.6141,1.614,1.614,1344000010.0
2007-01-09 21:01:00,1.6139,1.6141,1.6138,1.6139,1344000010.0
2007-01-09 21:02:00,1.6135,1.61353,1.6133,1.61334,1344000010.0
2007-01-09 21:03:00,1.61333,1.61355,1.6133,1.61342,1455200009.0
2007-01-09 21:04:00,1.61337,1.61337,1.61314,1.61316,255599998.0
2007-01-09 21:05:00,1.61338,1.61338,1.6131,1.6132,837399999.0
2007-01-09 21:06:00,1.61327,1.6134,1.61312,1.6133,540200001.0
2007-01-09 21:07:00,1.61328,1.61339,1.61323,1.61339,437399999.0
2007-01-09 21:08:00,1.6133,1.61345,1.61321,1.61345,433599998.0
2007-01-09 21:09:00,1.61344,1.61358,1.61335,1.61335,705300003.0
2007-01-09 21:10:00,1.61354,1.61354,1.61338,1.61342,1261000011.0
2007-01-09 21:11:00,1.61341,1.61353,1.61335,1.61345,861400006.0
2007-01-09 21:12:00,1.61349,1.61355,1.61338,1.61355,217399998.0
2007-01-09 21:13:00,1.61342,1.6136,1.61342,1.61353,1161799997.0
2007-01-09 21:14:00,1.6135,1.61353,1.61334,1.61342,1163700013.0
2007-01-09 21:15:00,1.61345,1.61354,1.61325,1.61326,868300011.0
2007-01-09 21:16:00,1.61316,1.61352,1.61316,1.61348,501199996.0
2007-01-09 21:17:00,1.61336,1.61353,1.61331,1.61345,1622900001.0
2007-01-09 21:18:00,1.61348,1.6136,1.61325,1.61325,679399998.0
2007-01-09 21:19:00,1.61353,1.61358,1.61332,1.61333,549400000.0
2007-01-09 21:20:00,1.6138,1.6138,1.6138,1.6138,1818500004.0
2007-01-09 21:22:00,1.61344,1.61355,1.61329,1.61347,1818500004.0
2007-01-09 21:23:00,1.61353,1.61355,1.61328,1.61331,1253099996.0
2007-01-09 21:24:00,1.61338,1.61349,1.61328,1.61338,634400006.0
2007-01-09 21:25:00,1.6135,1.61355,1.61305,1.61328,1214600002.0
2007-01-09 21:26:00,1.6133,1.61348,1.6133,1.61348,621499994.0
2007-01-09 21:27:00,1.6135,1.61361,1.61343,1.61355,519899996.0
2007-01-09 21:28:00,1.61339,1.61358,1.61338,1.61349,548800003.0
2007-01-09 21:29:00,1.61344,1.6136,1.61341,1.61358,293399999.0
2007-01-09 21:30:00,1.61354,1.61354,1.61328,1.61328,462500002.0
2007-01-09 21:31:00,1.61325,1.61345,1.61323,1.61345,700400007.0
2007-01-09 21:32:00,1.61352,1.61364,1.61337,1.61337,1991200009.0
2007-01-09 21:33:00,1.61338,1.61359,1.61338,1.61345,184399998.0
2007-01-09 21:34:00,1.61346,1.61365,1.61345,1.61356,1549300017.0
2007-01-09 21:35:00,1.61354,1.6136,1.61341,1.61342,856499994.0
2007-01-09 21:36:00,1.61355,1.61355,1.61335,1.6134,129500000.0
2007-01-09 21:37:00,1.61349,1.61357,1.61334,1.61335,436000005.0
2007-01-09 21:38:00,1.61347,1.61355,1.61334,1.61348,474099999.0
2007-01-09 21:39:00,1.6134,1.6135,1.6134,1.6135,36500002.0
2007-01-09 21:40:00,1.61336,1.61346,1.61323,1.61337,417900005.0
2007-01-09 21:41:00,1.61335,1.61345,1.6132,1.61331,401099997.0
2007-01-09 21:42:00,1.6133,1.61353,1.61325,1.61336,536500002.0
2007-01-09 21:43:00,1.61335,1.61344,1.61325,1.61332,1211499997.0
2007-01-09 21:44:00,1.61338,1.61347,1.61327,1.6134,1396699999.0
2007-01-09 21:45:00,1.61329,1.61351,1.61325,1.61348,1008500002.0
2007-01-09 21:46:00,1.61336,1.61365,1.61328,1.61355,1318699997.0
2007-01-09 21:47:00,1.61357,1.61402,1.61357,1.6138,1152800005.0
2007-01-09 21:48:00,1.61367,1.61389,1.61367,1.61387,268900002.0
2007-01-09 21:49:00,1.61383,1.61402,1.61375,1.61388,1406800015.0
2007-01-09 21:50:00,1.61387,1.61398,1.61372,1.61386,343900002.0
2007-01-09 21:51:00,1.61384,1.61398,1.61375,1.61383,535900001.0
2007-01-09 21:52:00,1.61373,1.61381,1.61351,1.61365,1804500009.0
2007-01-09 21:53:00,1.61364,1.6138,1.61364,1.61376,462599995.0
2007-01-09 21:54:00,1.61381,1.61398,1.6138,1.6139,205500002.0
2007-01-09 21:55:00,1.61391,1.61402,1.61378,1.61379,581599999.0
2007-01-09 21:56:00,1.61389,1.61395,1.61381,1.61381,652099993.0
2007-01-09 21:57:00,1.6138,1.61395,1.6138,1.61383,602100001.0
2007-01-09 21:58:00,1.61382,1.61394,1.61372,1.61387,879299998.0
2007-01-09 21:59:00,1.61395,1.61418,1.6138,1.61399,1292600000.0
2007-01-09 22:00:00,1.6141,1.61423,1.61391,1.61412,718899999.0
2007-01-09 22:01:00,1.61404,1.61422,1.61393,1.61407,463700007.0
2007-01-09 22:02:00,1.61403,1.61403,1.61371,1.61371,1256700000.0
2007-01-09 22:03:00,1.61388,1.61395,1.61371,1.61395,495600010.0
2007-01-09 22:04:00,1.61395,1.61397,1.61372,1.61388,668299998.0
2007-01-09 22:05:00,1.61394,1.61407,1.61394,1.61402,355299996.0
2007-01-09 22:06:00,1.61387,1.61401,1.61382,1.61398,547300002.0
2007-01-09 22:07:00,1.6139,1.6139,1.61371,1.61371,181199999.0
2007-01-09 22:08:00,1.61376,1.61388,1.61371,1.61387,441700005.0
2007-01-09 22:09:00,1.6139,1.6139,1.61367,1.61377,462899998.0
2007-01-09 22:10:00,1.6139,1.61397,1.61372,1.61383,335300001.0
2007-01-09 22:11:00,1.61385,1.61392,1.61378,1.6139,254700002.0
2007-01-09 22:12:00,1.61389,1.61394,1.61378,1.6138,744999997.0
2007-01-09 22:13:00,1.61379,1.61388,1.61365,1.6138,196199999.0
2007-01-09 22:14:00,1.6138,1.61385,1.61365,1.6137,255200001.0
2007-01-09 22:15:00,1.61364,1.61399,1.61364,1.61386,673600002.0
2007-01-09 22:16:00,1.61364,1.61383,1.61362,1.61383,261900003.0
2007-01-09 22:17:00,1.61391,1.61391,1.61382,1.61384,278199999.0
2007-01-09 22:18:00,1.61358,1.61377,1.61358,1.61375,162100000.0
2007-01-09 22:19:00,1.61363,1.6139,1.61357,1.6139,368600000.0
2007-01-09 22:20:00,1.61398,1.61401,1.6138,1.61388,275199998.0
2007-01-09 22:21:00,1.61398,1.61398,1.61382,1.61382,335400000.0
2007-01-09 22:22:00,1.61385,1.61387,1.61362,1.6137,855000000.0
2007-01-09 22:23:00,1.61385,1.61385,1.61366,1.61366,303399999.0
2007-01-09 22:24:00,1.61353,1.6137,1.61347,1.61364,293900002.0
2007-01-09 22:25:00,1.61373,1.61375,1.61344,1.61344,559100003.0
2007-01-09 22:26:00,1.61367,1.61379,1.61348,1.61354,699599998.0
2007-01-09 22:27:00,1.61353,1.61376,1.61335,1.61358,175000002.0
2007-01-09 22:28:00,1.61348,1.61375,1.61347,1.61363,726800006.0
2007-01-09 22:29:00,1.61366,1.61378,1.61351,1.61366,619000002.0
2007-01-09 22:30:00,1.61358,1.6138,1.61349,1.61373,603500002.0
2007-01-09 22:31:00,1.61368,1.61369,1.6134,1.61351,251100001.0
2007-01-09 22:32:00,1.61356,1.61363,1.61342,1.61347,202200004.0
2007-01-09 22:33:00,1.61366,1.61373,1.61347,1.61364,331400001.0
2007-01-09 22:34:00,1.61375,1.61375,1.61359,1.6136,517499999.0
2007-01-09 22:35:00,1.61368,1.61375,1.6136,1.6137,151500001.0
2007-01-09 22:36:00,1.61368,1.6137,1.61344,1.61355,573000008.0
2007-01-09 22:37:00,1.61358,1.61387,1.61357,1.61386,335399999.0
2007-01-09 22:38:00,1.61365,1.61384,1.61356,1.61378,548899990.0
2007-01-09 22:39:00,1.61345,1.61373,1.61338,1.61373,599899997.0
2007-01-09 22:40:00,1.61358,1.6138,1.61339,1.61359,969100007.0
2007-01-09 22:41:00,1.61362,1.61377,1.61344,1.61357,685400001.0
2007-01-09 22:42:00,1.61352,1.61378,1.61352,1.6137,576600003.0
2007-01-09 22:43:00,1.61354,1.61371,1.61334,1.61356,1219199997.0
2007-01-09 22:44:00,1.61343,1.61375,1.61327,1.61375,241999999.0
2007-01-09 22:45:00,1.61367,1.61367,1.61314,1.61314,225400002.0
2007-01-09 22:46:00,1.61326,1.61348,1.61323,1.61342,157200001.0
2007-01-09 22:47:00,1.61341,1.61353,1.61331,1.61331,400900002.0
2007-01-09 22:48:00,1.61341,1.61344,1.61316,1.61344,512100003.0
2007-01-09 22:49:00,1.6135,1.61353,1.61332,1.61332,448700001.0
2007-01-09 22:50:00,1.6135,1.6135,1.61326,1.61326,169299999.0
2007-01-09 22:51:00,1.61323,1.61344,1.61319,1.61344,497800001.0
2007-01-09 22:52:00,1.61322,1.61342,1.61301,1.61331,283699998.0
2007-01-09 22:53:00,1.61336,1.61348,1.61327,1.61336,264600000.0
2007-01-09 22:54:00,1.61348,1.6135,1.61326,1.61326,377100005.0
2007-01-09 22:55:00,1.61348,1.61348,1.6133,1.6133,213099999.0
2007-01-09 22:56:00,1.61341,1.61346,1.61328,1.61337,44000001.0
2007-01-09 22:57:00,1.61329,1.61354,1.61329,1.61347,356099998.0
2007-01-09 22:58:00,1.61346,1.61353,1.61333,1.61348,190500001.0
2007-01-09 22:59:00,1.61317,1.61342,1.613,1.6133,427800002.0
2007-01-09 23:00:00,1.61325,1.6133,1.61291,1.61298,143200001.0
2007-01-09 23:01:00,1.61347,1.61355,1.61336,1.61343,264300002.0
2007-01-09 23:02:00,1.6134,1.61355,1.6134,1.61355,352300003.0
2007-01-09 23:03:00,1.61348,1.6136,1.61343,1.61357,364699999.0
2007-01-09 23:04:00,1.61347,1.6136,1.61328,1.6135,396099997.0
2007-01-09 23:05:00,1.61347,1.61347,1.61322,1.61322,174699999.0
2007-01-09 23:06:00,1.61338,1.61355,1.61333,1.61339,362299994.0
2007-01-09 23:07:00,1.61336,1.61349,1.61333,1.61345,197600004.0
2007-01-09 23:08:00,1.61352,1.61361,1.61333,1.61355,419000002.0
2007-01-09 23:09:00,1.61342,1.61358,1.61333,1.61349,278100002.0
2007-01-09 23:10:00,1.61345,1.61352,1.6133,1.61349,214099999.0
2007-01-09 23:11:00,1.61335,1.61355,1.61328,1.61355,308299998.0
2007-01-09 23:12:00,1.61341,1.61355,1.61341,1.6135,131900001.0
2007-01-09 23:13:00,1.61317,1.61339,1.61311,1.61332,430300007.0
2007-01-09 23:14:00,1.61332,1.61349,1.61332,1.61349,68200000.0
2007-01-09 23:15:00,1.61328,1.61352,1.61327,1.6134,191800002.0
2007-01-09 23:16:00,1.61337,1.61348,1.61321,1.61342,218500000.0
2007-01-09 23:17:00,1.61347,1.61352,1.61327,1.61343,335300000.0
2007-01-09 23:18:00,1.6134,1.61357,1.61337,1.61355,357700002.0
2007-01-09 23:19:00,1.61352,1.61352,1.61328,1.61328,103000000.0
2007-01-09 23:20:00,1.6133,1.61349,1.61328,1.61333,321999997.0
2007-01-09 23:21:00,1.61338,1.6134,1.61324,1.6133,115299999.0
2007-01-09 23:22:00,1.61336,1.61346,1.61335,1.61335,174600001.0
2007-01-09 23:23:00,1.61348,1.6136,1.61342,1.61348,278700002.0
2007-01-09 23:24:00,1.61353,1.61357,1.61336,1.61343,182099999.0
2007-01-09 23:25:00,1.61365,1.61365,1.61343,1.61343,31900000.0
2007-01-09 23:26:00,1.61355,1.61361,1.61355,1.61359,115800004.0
2007-01-09 23:27:00,1.61348,1.61353,1.61347,1.61352,80699998.0
2007-01-09 23:28:00,1.61356,1.61357,1.61341,1.61341,224499998.0
2007-01-09 23:29:00,1.61331,1.61347,1.61331,1.61345,266999998.0
2007-01-09 23:30:00,1.61343,1.61357,1.6133,1.61345,222100001.0
2007-01-09 23:31:00,1.61352,1.61361,1.61344,1.61351,302199998.0
2007-01-09 23:32:00,1.61345,1.61352,1.61315,1.61339,321900002.0
2007-01-09 23:33:00,1.61332,1.61347,1.61332,1.61345,275499999.0
2007-01-09 23:34:00,1.61346,1.61353,1.61334,1.6134,423100005.0
2007-01-09 23:35:00,1.61345,1.61348,1.61317,1.6133,261300002.0
2007-01-09 23:36:00,1.61337,1.61356,1.61337,1.61356,204500003.0
2007-01-09 23:37:00,1.61343,1.61343,1.61329,1.61329,101900000.0
2007-01-09 23:38:00,1.61341,1.61341,1.61318,1.61326,125400001.0
2007-01-09 23:39:00,1.61346,1.61353,1.61321,1.61346,309100002.0
2007-01-09 23:40:00,1.61347,1.61353,1.6133,1.61334,341999998.0
2007-01-09 23:41:00,1.61355,1.61355,1.61334,1.6134,296300000.0
2007-01-09 23:42:00,1.61346,1.61346,1.6131,1.6131,185299998.0
2007-01-09 23:43:00,1.61336,1.61337,1.61327,1.61327,52800000.0
2007-01-09 23:44:00,1.61322,1.61359,1.61322,1.61348,399900002.0
2007-01-09 23:45:00,1.61344,1.61357,1.61335,1.61349,292899998.0
2007-01-09 23:46:00,1.61335,1.61354,1.61327,1.61352,457699999.0
2007-01-09 23:47:00,1.6135,1.6135,1.6134,1.6134,39200000.0
2007-01-09 23:48:00,1.61339,1.6135,1.61335,1.61347,107800000.0
2007-01-09 23:49:00,1.61354,1.61354,1.61326,1.61326,85500003.0
2007-01-09 23:50:00,1.61338,1.61342,1.61321,1.61336,260400000.0
2007-01-09 23:51:00,1.61325,1.6134,1.61325,1.61338,112700000.0
2007-01-09 23:52:00,1.61333,1.61343,1.61316,1.61333,200400002.0
2007-01-09 23:53:00,1.61336,1.61364,1.61336,1.6136,417899996.0
2007-01-09 23:54:00,1.61358,1.61367,1.61333,1.61333,288399998.0
2007-01-09 23:55:00,1.61354,1.61354,1.61337,1.61337,99000002.0
2007-01-09 23:56:00,1.61362,1.61362,1.61341,1.6135,120000002.0
2007-01-09 23:57:00,1.61347,1.61357,1.61336,1.61349,233500002.0
2007-01-09 23:58:00,1.61347,1.61361,1.61336,1.61342,164100001.0
2007-01-09 23:59:00,1.61349,1.61354,1.61338,1.6134,315299996.0
2007-01-10 00:00:00,1.61333,1.61353,1.61333,1.61347,380800003.0
2007-01-10 00:01:00,1.61334,1.61337,1.61319,1.61327,185499997.0
2007-01-10 00:02:00,1.61328,1.61344,1.61328,1.61338,204099996.0
2007-01-10 00:03:00,1.61344,1.61345,1.61328,1.61333,264100003.0
2007-01-10 00:04:00,1.6132,1.61338,1.6132,1.61338,119699999.0
2007-01-10 00:05:00,1.61329,1.61343,1.61325,1.61343,211699998.0
2007-01-10 00:06:00,1.61345,1.61346,1.61328,1.61337,271300001.0
2007-01-10 00:07:00,1.61324,1.61353,1.61318,1.61353,172600001.0
2007-01-10 00:08:00,1.61341,1.61341,1.61328,1.61331,85499999.0
2007-01-10 00:09:00,1.61343,1.61349,1.6132,1.61331,418000002.0
2007-01-10 00:10:00,1.6135,1.61355,1.6135,1.61355,59800002.0
2007-01-10 00:11:00,1.61349,1.61349,1.61323,1.61327,321799993.0
2007-01-10 00:12:00,1.61343,1.61353,1.61328,1.6134,325099997.0
2007-01-10 00:13:00,1.61348,1.61354,1.61329,1.61344,343999999.0
2007-01-10 00:14:00,1.61328,1.61351,1.61328,1.61331,429200002.0
2007-01-10 00:15:00,1.61338,1.61338,1.61327,1.61327,38100000.0
2007-01-10 00:16:00,1.61337,1.61351,1.61328,1.61341,345000001.0
2007-01-10 00:17:00,1.6134,1.61347,1.61318,1.6133,369400007.0
2007-01-10 00:18:00,1.61326,1.6135,1.61326,1.61347,262099998.0
2007-01-10 00:19:00,1.6134,1.61345,1.6134,1.61345,59099998.0
2007-01-10 00:20:00,1.61339,1.61346,1.61324,1.61339,259399999.0
2007-01-10 00:21:00,1.6134,1.61345,1.61319,1.61319,279000004.0
2007-01-10 00:22:00,1.61322,1.61334,1.61318,1.61333,309099996.0
2007-01-10 00:23:00,1.61322,1.61352,1.61316,1.61352,247599993.0
2007-01-10 00:24:00,1.61347,1.61366,1.61337,1.61353,410500002.0
2007-01-10 00:25:00,1.61348,1.61367,1.61344,1.61365,484899998.0
2007-01-10 00:26:00,1.61354,1.61363,1.61337,1.61348,198300004.0
2007-01-10 00:27:00,1.61361,1.61369,1.6135,1.61369,80300000.0
2007-01-10 00:28:00,1.61361,1.61368,1.61347,1.61362,158200000.0
2007-01-10 00:29:00,1.61351,1.61351,1.61338,1.61346,173600002.0
2007-01-10 00:30:00,1.61345,1.61353,1.61331,1.61348,264399998.0
2007-01-10 00:31:00,1.61334,1.61346,1.61329,1.61339,301900000.0
2007-01-10 00:32:00,1.6133,1.61353,1.61329,1.61345,238400000.0
2007-01-10 00:33:00,1.61337,1.61352,1.61337,1.61347,338200001.0
2007-01-10 00:34:00,1.6135,1.61357,1.61336,1.61341,386900002.0
2007-01-10 00:35:00,1.6135,1.6135,1.6134,1.6134,41600000.0
2007-01-10 00:36:00,1.61348,1.61353,1.61347,1.61352,90800000.0
2007-01-10 00:37:00,1.61351,1.61352,1.61338,1.61341,102099999.0
2007-01-10 00:38:00,1.61353,1.61353,1.61346,1.61346,29600001.0
2007-01-10 00:39:00,1.61343,1.61369,1.61343,1.6135,281000000.0
2007-01-10 00:40:00,1.6136,1.61367,1.6135,1.61363,169400001.0
2007-01-10 00:41:00,1.61357,1.6138,1.61347,1.61367,267999999.0
2007-01-10 00:42:00,1.61365,1.6138,1.61352,1.61361,367900000.0
2007-01-10 00:43:00,1.6136,1.61365,1.61338,1.61358,249100000.0
2007-01-10 00:44:00,1.61348,1.61373,1.61345,1.61358,342699997.0
2007-01-10 00:45:00,1.61375,1.61383,1.61359,1.61359,214200004.0
2007-01-10 00:46:00,1.61347,1.6137,1.61347,1.61365,215800000.0
2007-01-10 00:47:00,1.61361,1.61368,1.61358,1.61364,100400003.0
2007-01-10 00:48:00,1.6136,1.61372,1.61353,1.61361,298299998.0
2007-01-10 00:49:00,1.61352,1.61369,1.61352,1.61366,215800002.0
2007-01-10 00:50:00,1.61355,1.61372,1.61345,1.61372,300299999.0
2007-01-10 00:51:00,1.61339,1.61372,1.61339,1.61372,207300001.0
2007-01-10 00:52:00,1.61374,1.61374,1.61345,1.6137,298400000.0
2007-01-10 00:53:00,1.61365,1.6137,1.61347,1.61363,258599998.0
2007-01-10 00:54:00,1.61323,1.61354,1.61323,1.61346,336500001.0
2007-01-10 00:55:00,1.61367,1.61369,1.61341,1.6135,278699999.0
2007-01-10 00:56:00,1.61338,1.61353,1.61338,1.61345,187799998.0
2007-01-10 00:57:00,1.61325,1.61354,1.61325,1.61338,309900001.0
2007-01-10 00:58:00,1.61334,1.61352,1.61325,1.61338,349699998.0
2007-01-10 00:59:00,1.61315,1.61342,1.61315,1.61342,74300000.0
2007-01-10 01:00:00,1.61338,1.61341,1.61321,1.61321,278600001.0
2007-01-10 01:01:00,1.61336,1.61338,1.61315,1.61326,311600004.0
2007-01-10 01:02:00,1.61333,1.61337,1.61322,1.6133,123800000.0
2007-01-10 01:03:00,1.61341,1.61351,1.61323,1.61342,213800003.0
2007-01-10 01:04:00,1.61345,1.61353,1.61328,1.61353,349999999.0
2007-01-10 01:05:00,1.61337,1.61349,1.61328,1.61345,375999996.0
2007-01-10 01:06:00,1.61349,1.61353,1.61329,1.61331,216900003.0
2007-01-10 01:07:00,1.61337,1.61355,1.61324,1.61351,326600002.0
2007-01-10 01:08:00,1.61343,1.61367,1.61343,1.61367,242099996.0
2007-01-10 01:09:00,1.61355,1.61367,1.61346,1.61352,169300001.0
2007-01-10 01:10:00,1.61353,1.61353,1.61337,1.61337,291400004.0
2007-01-10 01:11:00,1.61347,1.61354,1.61335,1.61345,229400000.0
2007-01-10 01:12:00,1.61337,1.61355,1.61326,1.6134,177699996.0
2007-01-10 01:13:00,1.61347,1.6135,1.61322,1.61322,198100000.0
2007-01-10 01:14:00,1.61351,1.61362,1.61341,1.61355,382100003.0
2007-01-10 01:15:00,1.61358,1.61366,1.6135,1.61355,437699998.0
2007-01-10 01:16:00,1.61355,1.61355,1.6134,1.6134,120799998.0
2007-01-10 01:17:00,1.61366,1.61374,1.61319,1.61319,413399997.0
2007-01-10 01:18:00,1.61366,1.61375,1.61357,1.6136,272400001.0
2007-01-10 01:19:00,1.61373,1.61373,1.61345,1.61351,197600003.0
2007-01-10 01:20:00,1.61368,1.61369,1.61353,1.61356,266800003.0
2007-01-10 01:21:00,1.61365,1.61372,1.61355,1.6136,248500001.0
2007-01-10 01:22:00,1.61368,1.61373,1.61367,1.61372,45600000.0
2007-01-10 01:23:00,1.61372,1.61373,1.61357,1.61367,266200004.0
2007-01-10 01:24:00,1.61361,1.61368,1.61344,1.61357,185399999.0
2007-01-10 01:25:00,1.61359,1.61377,1.61355,1.61377,142400001.0
2007-01-10 01:26:00,1.61379,1.61379,1.61357,1.61366,227700001.0
2007-01-10 01:27:00,1.61344,1.61365,1.61344,1.61362,394300003.0
2007-01-10 01:28:00,1.6135,1.61365,1.6135,1.61365,189599998.0
2007-01-10 01:29:00,1.6136,1.6136,1.61341,1.61341,127200004.0
2007-01-10 01:30:00,1.6134,1.61352,1.61335,1.61346,65900002.0
2007-01-10 01:31:00,1.61333,1.61351,1.61325,1.61342,451600003.0
2007-01-10 01:32:00,1.61344,1.61351,1.61323,1.61337,298300000.0
2007-01-10 01:33:00,1.61329,1.61347,1.61328,1.61347,323599998.0
2007-01-10 01:34:00,1.61334,1.61352,1.61315,1.61342,305500002.0
2007-01-10 01:35:00,1.61345,1.61345,1.6133,1.6133,20000000.0
2007-01-10 01:36:00,1.61338,1.61357,1.61323,1.61357,304200000.0
2007-01-10 01:37:00,1.61338,1.61355,1.61336,1.61354,237800004.0
2007-01-10 01:38:00,1.61351,1.61362,1.61345,1.61359,441500000.0
2007-01-10 01:39:00,1.6135,1.61355,1.6133,1.6133,356300003.0
2007-01-10 01:40:00,1.61334,1.61356,1.61334,1.61348,102600000.0
2007-01-10 01:41:00,1.6135,1.61356,1.61341,1.61349,357300003.0
2007-01-10 01:42:00,1.61345,1.61353,1.61337,1.61339,209099997.0
2007-01-10 01:43:00,1.61346,1.61356,1.61338,1.6135,178300003.0
2007-01-10 01:44:00,1.61355,1.61358,1.61339,1.61352,336200004.0
2007-01-10 01:45:00,1.61351,1.61358,1.61346,1.61347,163900001.0
2007-01-10 01:46:00,1.61338,1.61358,1.61338,1.61358,312400000.0
2007-01-10 01:47:00,1.61354,1.6136,1.61347,1.61355,132100002.0
2007-01-10 01:48:00,1.61357,1.61362,1.61341,1.61342,285100001.0
2007-01-10 01:49:00,1.6134,1.61354,1.61328,1.61346,208600000.0
2007-01-10 01:50:00,1.61346,1.61353,1.6133,1.61346,332199997.0
2007-01-10 01:51:00,1.61342,1.61355,1.61341,1.61342,350700006.0
2007-01-10 01:52:00,1.61343,1.61348,1.61315,1.61328,197300005.0
2007-01-10 01:53:00,1.61328,1.61344,1.61321,1.6133,293600000.0
2007-01-10 01:54:00,1.61345,1.61345,1.61316,1.61325,255600007.0
2007-01-10 01:55:00,1.61342,1.61353,1.6133,1.61341,378700003.0
2007-01-10 01:56:00,1.61335,1.61347,1.61327,1.61341,105100000.0
2007-01-10 01:57:00,1.61334,1.61346,1.61329,1.61336,138999997.0
2007-01-10 01:58:00,1.61336,1.61351,1.6133,1.61332,108899997.0
2007-01-10 01:59:00,1.61342,1.61351,1.61326,1.61343,214100001.0
2007-01-10 02:00:00,1.61347,1.61349,1.6132,1.6133,221200002.0
2007-01-10 02:01:00,1.61335,1.6135,1.61332,1.61333,365800002.0
2007-01-10 02:02:00,1.61336,1.61346,1.61321,1.61333,267400000.0
2007-01-10 02:03:00,1.61335,1.61357,1.61335,1.61357,244200002.0
2007-01-10 02:04:00,1.6136,1.61368,1.61338,1.61361,476500001.0
2007-01-10 02:05:00,1.61365,1.61381,1.61355,1.61371,409600003.0
2007-01-10 02:06:00,1.6137,1.61385,1.6137,1.61385,174799999.0
2007-01-10 02:07:00,1.61371,1.61391,1.61365,1.61391,460999998.0
2007-01-10 02:08:00,1.61383,1.61383,1.61345,1.61345,230599998.0
2007-01-10 02:09:00,1.6138,1.6138,1.61347,1.61362,260300000.0
2007-01-10 02:10:00,1.61357,1.61357,1.61345,1.61345,44800000.0
2007-01-10 02:11:00,1.61355,1.61355,1.61318,1.61325,328700004.0
2007-01-10 02:12:00,1.61349,1.61359,1.61334,1.61356,419500003.0
2007-01-10 02:13:00,1.61349,1.61356,1.61338,1.61343,198100000.0
2007-01-10 02:14:00,1.6134,1.61353,1.61334,1.61344,258199997.0
2007-01-10 02:15:00,1.61328,1.61341,1.61316,1.61328,189500000.0
2007-01-10 02:16:00,1.61328,1.61332,1.61314,1.61316,103100000.0
2007-01-10 02:17:00,1.61339,1.61346,1.61327,1.61333,84700001.0
2007-01-10 02:18:00,1.61347,1.61347,1.61331,1.61331,159799999.0
2007-01-10 02:19:00,1.61325,1.61332,1.613,1.61318,347599999.0
2007-01-10 02:20:00,1.61323,1.61332,1.61311,1.61316,297300004.0
2007-01-10 02:21:00,1.61319,1.61334,1.61288,1.613,373000003.0
2007-01-10 02:22:00,1.61297,1.61308,1.61286,1.61299,306600002.0
2007-01-10 02:23:00,1.61293,1.61303,1.61276,1.61292,238100004.0
2007-01-10 02:24:00,1.61286,1.61309,1.61286,1.61301,276200001.0
2007-01-10 02:25:00,1.61294,1.61302,1.61271,1.61302,261699998.0
2007-01-10 02:26:00,1.61288,1.61305,1.61283,1.61285,378000003.0
2007-01-10 02:27:00,1.61292,1.61318,1.61292,1.61298,209200002.0
2007-01-10 02:28:00,1.61294,1.6132,1.6128,1.61292,229099999.0
2007-01-10 02:29:00,1.61291,1.61308,1.61276,1.61296,197400001.0
2007-01-10 02:30:00,1.61294,1.61308,1.6128,1.61295,272699999.0
2007-01-10 02:31:00,1.61283,1.61304,1.61278,1.61292,167300001.0
2007-01-10 02:32:00,1.61303,1.61303,1.61279,1.61287,254900002.0
2007-01-10 02:33:00,1.61303,1.61303,1.61289,1.61289,102999998.0
2007-01-10 02:34:00,1.6129,1.61306,1.61286,1.6129,249399996.0
2007-01-10 02:35:00,1.61316,1.61318,1.61292,1.61292,483700000.0
2007-01-10 02:36:00,1.61286,1.61301,1.61273,1.61292,328299997.0
2007-01-10 02:37:00,1.61285,1.61299,1.6127,1.61287,261299999.0
2007-01-10 02:38:00,1.61295,1.6132,1.61295,1.61307,222100001.0
2007-01-10 02:39:00,1.61313,1.61316,1.61293,1.61316,412799999.0
2007-01-10 02:40:00,1.6132,1.6132,1.61292,1.61297,151000001.0
2007-01-10 02:41:00,1.61289,1.61311,1.61282,1.61295,315000000.0
2007-01-10 02:42:00,1.61303,1.6131,1.61282,1.6129,373600000.0
2007-01-10 02:43:00,1.61281,1.6129,1.61279,1.6128,78299999.0
2007-01-10 02:44:00,1.61254,1.61272,1.61254,1.61272,101499997.0
2007-01-10 02:45:00,1.61266,1.61269,1.61257,1.61263,112000002.0
2007-01-10 02:46:00,1.61255,1.61271,1.61246,1.6126,389300000.0
2007-01-10 02:47:00,1.61264,1.61277,1.61248,1.61269,243400004.0
2007-01-10 02:48:00,1.61275,1.61278,1.61258,1.61259,239000001.0
2007-01-10 02:49:00,1.6125,1.61274,1.61248,1.61248,338600006.0
2007-01-10 02:50:00,1.61271,1.61301,1.61252,1.61292,226199999.0
2007-01-10 02:51:00,1.61285,1.61293,1.61274,1.6129,169099999.0
2007-01-10 02:52:00,1.61283,1.61297,1.61278,1.61288,485199999.0
2007-01-10 02:53:00,1.61297,1.61312,1.61292,1.61308,207700000.0
2007-01-10 02:54:00,1.61294,1.61306,1.61285,1.61292,197800000.0
2007-01-10 02:55:00,1.61285,1.61299,1.61279,1.61289,201199997.0
2007-01-10 02:56:00,1.61287,1.61287,1.61262,1.61262,98100000.0
2007-01-10 02:57:00,1.61284,1.61284,1.61256,1.61266,212200002.0
2007-01-10 02:58:00,1.61268,1.61291,1.61262,1.61263,456499999.0
2007-01-10 02:59:00,1.61276,1.61281,1.61267,1.61267,246299999.0
2007-01-10 03:00:00,1.61277,1.61279,1.61261,1.61279,278800002.0
2007-01-10 03:01:00,1.61266,1.61294,1.61266,1.61278,401599999.0
2007-01-10 03:02:00,1.61258,1.61275,1.61229,1.61247,225900000.0
2007-01-10 03:03:00,1.61269,1.6128,1.61253,1.61258,357500002.0
2007-01-10 03:04:00,1.61263,1.61274,1.61257,1.61271,80799999.0
2007-01-10 03:05:00,1.61266,1.61288,1.6126,1.61283,295400003.0
2007-01-10 03:06:00,1.61288,1.61293,1.61287,1.61292,36000000.0
2007-01-10 03:07:00,1.6127,1.61306,1.6127,1.61306,245399997.0
2007-01-10 03:08:00,1.61294,1.61306,1.6129,1.61299,262099999.0
2007-01-10 03:09:00,1.61289,1.61305,1.61288,1.61291,172700000.0
2007-01-10 03:10:00,1.61308,1.61308,1.61283,1.61298,137300000.0
2007-01-10 03:11:00,1.61292,1.61312,1.61289,1.61291,535800000.0
2007-01-10 03:12:00,1.61298,1.61314,1.61285,1.61314,343400005.0
2007-01-10 03:13:00,1.61312,1.61312,1.61291,1.61297,141499999.0
2007-01-10 03:14:00,1.61305,1.61318,1.61292,1.6131,197300000.0
2007-01-10 03:15:00,1.61308,1.61308,1.61296,1.61296,24000000.0
2007-01-10 03:16:00,1.61299,1.61318,1.61283,1.613,300400006.0
2007-01-10 03:17:00,1.61302,1.6131,1.61283,1.61293,165300002.0
2007-01-10 03:18:00,1.61286,1.61304,1.61286,1.6129,201400000.0
2007-01-10 03:19:00,1.61292,1.61299,1.61273,1.61283,232300000.0
2007-01-10 03:20:00,1.61282,1.61292,1.61271,1.61285,137800000.0
2007-01-10 03:21:00,1.61277,1.61304,1.61277,1.61292,151700002.0
2007-01-10 03:22:00,1.61292,1.61307,1.61285,1.61286,257399999.0
2007-01-10 03:23:00,1.61283,1.61295,1.61269,1.61284,113199998.0
2007-01-10 03:24:00,1.61283,1.61283,1.61258,1.61271,125800000.0
2007-01-10 03:25:00,1.61255,1.61274,1.61255,1.61267,259899998.0
2007-01-10 03:26:00,1.61272,1.61289,1.61267,1.61274,337100007.0
2007-01-10 03:27:00,1.61284,1.61291,1.61269,1.61282,388200009.0
2007-01-10 03:28:00,1.61242,1.6125,1.61229,1.61233,217099999.0
2007-01-10 03:29:00,1.61272,1.61281,1.6126,1.61276,83100000.0
2007-01-10 03:30:00,1.6126,1.61273,1.61251,1.61263,177400000.0
2007-01-10 03:31:00,1.61259,1.6127,1.61244,1.61253,496700001.0
2007-01-10 03:32:00,1.61244,1.61271,1.61244,1.61265,265400001.0
2007-01-10 03:33:00,1.61254,1.61263,1.61238,1.61254,228900000.0
2007-01-10 03:34:00,1.61253,1.61253,1.61226,1.61247,465000009.0
2007-01-10 03:35:00,1.61231,1.61243,1.61225,1.61237,162499997.0
2007-01-10 03:36:00,1.61219,1.61228,1.61209,1.6122,385200002.0
2007-01-10 03:37:00,1.61209,1.61231,1.61209,1.6123,208099999.0
2007-01-10 03:38:00,1.6123,1.61235,1.61212,1.61223,176500000.0
2007-01-10 03:39:00,1.6122,1.61248,1.61219,1.61238,332800006.0
2007-01-10 03:40:00,1.61239,1.61247,1.61219,1.61245,282099999.0
2007-01-10 03:41:00,1.61238,1.61244,1.6122,1.61232,185300002.0
2007-01-10 03:42:00,1.61226,1.6124,1.61215,1.61232,280300002.0
2007-01-10 03:43:00,1.61233,1.61243,1.61221,1.61221,346200001.0
2007-01-10 03:44:00,1.6124,1.61249,1.61225,1.61225,408800000.0
2007-01-10 03:45:00,1.61236,1.6125,1.61228,1.61231,406200001.0
2007-01-10 03:46:00,1.61241,1.61252,1.61225,1.61244,221500001.0
2007-01-10 03:47:00,1.61236,1.61252,1.61236,1.61243,192300003.0
2007-01-10 03:48:00,1.61234,1.61242,1.61215,1.61226,122200000.0
2007-01-10 03:49:00,1.61207,1.61222,1.61203,1.6122,415899996.0
2007-01-10 03:50:00,1.6122,1.61231,1.61204,1.61213,312800000.0
2007-01-10 03:51:00,1.61227,1.61242,1.61213,1.61233,212899998.0
2007-01-10 03:52:00,1.6123,1.61239,1.61207,1.61217,194099997.0
2007-01-10 03:53:00,1.61216,1.61224,1.61209,1.61216,115200000.0
2007-01-10 03:54:00,1.61225,1.61225,1.6122,1.6122,12000000.0
2007-01-10 03:55:00,1.61213,1.61213,1.61196,1.61196,83000000.0
2007-01-10 03:56:00,1.6121,1.61221,1.61198,1.61212,279300004.0
2007-01-10 03:57:00,1.6122,1.6122,1.61215,1.61215,20000000.0
2007-01-10 03:58:00,1.61208,1.61225,1.612,1.61215,296700000.0
2007-01-10 03:59:00,1.612,1.6122,1.612,1.6122,379099993.0
2007-01-10 04:00:00,1.61218,1.61225,1.61212,1.6122,79800001.0
2007-01-10 04:01:00,1.61212,1.61227,1.61205,1.61218,449299999.0
2007-01-10 04:02:00,1.61216,1.6124,1.61216,1.6124,198800002.0
2007-01-10 04:03:00,1.61231,1.61239,1.61206,1.61206,239000000.0
2007-01-10 04:04:00,1.61208,1.61228,1.61202,1.61213,199200002.0
2007-01-10 04:05:00,1.61207,1.61233,1.61206,1.61233,247999998.0
2007-01-10 04:06:00,1.61229,1.61234,1.61212,1.61226,397000001.0
2007-01-10 04:07:00,1.61228,1.6123,1.61199,1.61223,408999995.0
2007-01-10 04:08:00,1.61215,1.6123,1.61215,1.61228,139200002.0
2007-01-10 04:09:00,1.61208,1.61232,1.6119,1.61216,173300001.0
2007-01-10 04:10:00,1.61218,1.61229,1.61216,1.61227,188000002.0
2007-01-10 04:11:00,1.61225,1.61237,1.61214,1.61214,332699999.0
2007-01-10 04:12:00,1.61227,1.61227,1.61215,1.61215,87900002.0
2007-01-10 04:13:00,1.61193,1.61205,1.61167,1.61177,307200001.0
2007-01-10 04:14:00,1.61205,1.6122,1.61197,1.61214,365799998.0
2007-01-10 04:15:00,1.61213,1.61218,1.61198,1.61205,287699998.0
2007-01-10 04:16:00,1.61202,1.61211,1.61179,1.612,393900007.0
2007-01-10 04:17:00,1.6119,1.612,1.6119,1.612,111800001.0
2007-01-10 04:18:00,1.61192,1.61205,1.61192,1.61205,67100000.0
2007-01-10 04:19:00,1.61195,1.61204,1.6118,1.6118,366099998.0
2007-01-10 04:20:00,1.61191,1.61209,1.61178,1.61193,404200003.0
2007-01-10 04:21:00,1.61195,1.61204,1.61186,1.61193,132299999.0
2007-01-10 04:22:00,1.61192,1.61221,1.61184,1.61212,291500000.0
2007-01-10 04:23:00,1.612,1.61225,1.612,1.6122,382500001.0
2007-01-10 04:24:00,1.61219,1.61222,1.61196,1.61201,236300000.0
2007-01-10 04:25:00,1.61215,1.61215,1.61187,1.61194,213199998.0
2007-01-10 04:26:00,1.61215,1.61215,1.612,1.61208,293999999.0
2007-01-10 04:27:00,1.61215,1.61215,1.6121,1.6121,112600000.0
2007-01-10 04:28:00,1.61202,1.61221,1.61202,1.61221,99800001.0
2007-01-10 04:29:00,1.61215,1.61215,1.61191,1.61191,177100000.0
2007-01-10 04:30:00,1.61205,1.61205,1.6118,1.61205,127800001.0
2007-01-10 04:31:00,1.61211,1.61219,1.61204,1.61211,73399999.0
2007-01-10 04:32:00,1.61205,1.61217,1.61204,1.6121,217300002.0
2007-01-10 04:33:00,1.61207,1.61216,1.612,1.6121,80399999.0
2007-01-10 04:34:00,1.61194,1.61204,1.61191,1.61201,130900000.0
2007-01-10 04:35:00,1.61187,1.61202,1.61182,1.61187,199300000.0
2007-01-10 04:36:00,1.61195,1.61195,1.6119,1.6119,47900000.0
2007-01-10 04:37:00,1.61195,1.61195,1.61158,1.61158,434400002.0
2007-01-10 04:38:00,1.61173,1.61181,1.61164,1.61171,279600002.0
2007-01-10 04:39:00,1.61173,1.61202,1.61173,1.612,217199998.0
2007-01-10 04:40:00,1.6121,1.61218,1.61177,1.61185,243800002.0
2007-01-10 04:41:00,1.61171,1.61185,1.61171,1.61179,115400000.0
2007-01-10 04:42:00,1.6118,1.61195,1.6118,1.6119,442700005.0
2007-01-10 04:43:00,1.61184,1.61193,1.61175,1.61181,447000003.0
2007-01-10 04:44:00,1.61195,1.61218,1.61195,1.61211,203100003.0
2007-01-10 04:45:00,1.61199,1.61201,1.61169,1.61169,236299997.0
2007-01-10 04:46:00,1.61183,1.61193,1.6117,1.61173,382700002.0
2007-01-10 04:47:00,1.61175,1.6119,1.61169,1.6118,356399996.0
2007-01-10 04:48:00,1.61187,1.61197,1.61175,1.61175,301900006.0
2007-01-10 04:49:00,1.61192,1.61201,1.61176,1.61192,388900002.0
2007-01-10 04:50:00,1.61161,1.61187,1.61117,1.61119,233900003.0
2007-01-10 04:51:00,1.61187,1.612,1.6117,1.61182,218599999.0
2007-01-10 04:52:00,1.61197,1.61204,1.6118,1.61186,444800006.0
2007-01-10 04:53:00,1.61171,1.61206,1.61171,1.61206,59200001.0
2007-01-10 04:54:00,1.61184,1.612,1.61182,1.61186,218000000.0
2007-01-10 04:55:00,1.61189,1.61202,1.61185,1.61191,151800003.0
2007-01-10 04:56:00,1.61189,1.61209,1.61185,1.61189,181800002.0
2007-01-10 04:57:00,1.612,1.61201,1.61179,1.61191,327900005.0
2007-01-10 04:58:00,1.61195,1.61207,1.61188,1.61196,451299998.0
2007-01-10 04:59:00,1.61215,1.61215,1.61187,1.61194,277900001.0
2007-01-10 05:00:00,1.61204,1.6122,1.61195,1.61196,430499996.0
2007-01-10 05:01:00,1.61188,1.61207,1.61186,1.61207,344800000.0
2007-01-10 05:02:00,1.61186,1.61214,1.61186,1.61204,306700004.0
2007-01-10 05:03:00,1.61204,1.61215,1.61186,1.61191,289199996.0
2007-01-10 05:04:00,1.61202,1.61202,1.61179,1.61179,316800004.0
2007-01-10 05:05:00,1.6119,1.6121,1.61179,1.6119,268400000.0
2007-01-10 05:06:00,1.6121,1.61217,1.61206,1.61217,68700002.0
2007-01-10 05:07:00,1.61225,1.61246,1.61224,1.61234,410899996.0
2007-01-10 05:08:00,1.61226,1.61242,1.61206,1.61219,202500000.0
2007-01-10 05:09:00,1.61217,1.61218,1.61203,1.61206,211799998.0
2007-01-10 05:10:00,1.61224,1.61234,1.61217,1.61234,120000003.0
2007-01-10 05:11:00,1.61237,1.61237,1.61203,1.61203,166799997.0
2007-01-10 05:12:00,1.61208,1.61236,1.61208,1.61236,273200001.0
2007-01-10 05:13:00,1.61235,1.61235,1.6122,1.6122,221300001.0
2007-01-10 05:14:00,1.6123,1.61238,1.6122,1.6122,241999998.0
2007-01-10 05:15:00,1.61214,1.61227,1.61214,1.61227,44699999.0
2007-01-10 05:16:00,1.61213,1.61228,1.61212,1.61227,129899999.0
2007-01-10 05:17:00,1.61228,1.61235,1.61218,1.61234,330400003.0
2007-01-10 05:18:00,1.61199,1.61225,1.61195,1.61196,296100002.0
2007-01-10 05:19:00,1.61212,1.61232,1.61202,1.61207,95800001.0
2007-01-10 05:20:00,1.61238,1.61249,1.6123,1.61249,224800001.0
2007-01-10 05:21:00,1.6124,1.61247,1.6121,1.6121,298899998.0
2007-01-10 05:22:00,1.6122,1.61232,1.61214,1.61228,219499999.0
2007-01-10 05:23:00,1.61229,1.61229,1.61211,1.61221,124699999.0
2007-01-10 05:24:00,1.61217,1.6124,1.61197,1.61225,272700004.0
2007-01-10 05:25:00,1.61217,1.61239,1.61217,1.6123,401999998.0
2007-01-10 05:26:00,1.6122,1.61232,1.6122,1.61232,162200001.0
2007-01-10 05:27:00,1.61218,1.6123,1.61198,1.61212,323300003.0
2007-01-10 05:28:00,1.61224,1.61236,1.6122,1.61222,287600000.0
2007-01-10 05:29:00,1.61233,1.61233,1.61217,1.61233,281700003.0
2007-01-10 05:30:00,1.61191,1.6121,1.61143,1.61143,406199997.0
2007-01-10 05:31:00,1.61168,1.61216,1.61168,1.61203,294799996.0
2007-01-10 05:32:00,1.6123,1.61233,1.61217,1.61217,323400003.0
2007-01-10 05:33:00,1.61201,1.61233,1.61201,1.61233,207800001.0
2007-01-10 05:34:00,1.6123,1.61235,1.61213,1.61228,227600000.0
2007-01-10 05:35:00,1.6122,1.6123,1.6122,1.6123,73500000.0
2007-01-10 05:36:00,1.61212,1.61241,1.61212,1.61233,279800003.0
2007-01-10 05:37:00,1.61225,1.61238,1.61212,1.61225,376899999.0
2007-01-10 05:38:00,1.61228,1.61236,1.61208,1.61216,224400004.0
2007-01-10 05:39:00,1.61221,1.61231,1.61211,1.61224,221699995.0
2007-01-10 05:40:00,1.61233,1.61233,1.61206,1.61206,171700000.0
2007-01-10 05:41:00,1.61219,1.61233,1.61219,1.61233,122000000.0
2007-01-10 05:42:00,1.61197,1.61223,1.61197,1.61206,195800000.0
2007-01-10 05:43:00,1.61216,1.61247,1.61216,1.61241,238599999.0
2007-01-10 05:44:00,1.6124,1.6124,1.61218,1.61218,59200001.0
2007-01-10 05:45:00,1.61224,1.61241,1.61224,1.61232,223800000.0
2007-01-10 05:46:00,1.61235,1.61235,1.61217,1.61217,102200001.0
2007-01-10 05:47:00,1.61235,1.61235,1.6121,1.61219,274500000.0
2007-01-10 05:48:00,1.61226,1.61238,1.61214,1.61227,540200001.0
2007-01-10 05:49:00,1.61228,1.61232,1.61198,1.61198,373500004.0
2007-01-10 05:50:00,1.61226,1.61227,1.61207,1.61215,217100003.0
2007-01-10 05:51:00,1.61218,1.61231,1.61213,1.61213,257000001.0
2007-01-10 05:52:00,1.61205,1.61224,1.61204,1.61217,375600001.0
2007-01-10 05:53:00,1.61209,1.61235,1.61207,1.61219,381199998.0
2007-01-10 05:54:00,1.6122,1.61233,1.61208,1.61208,233900003.0
2007-01-10 05:55:00,1.61225,1.61235,1.6121,1.6122,132200002.0
2007-01-10 05:56:00,1.61227,1.61235,1.6121,1.61221,229999998.0
2007-01-10 05:57:00,1.6123,1.61235,1.61216,1.61227,307999998.0
2007-01-10 05:58:00,1.61233,1.61233,1.61212,1.61215,426900000.0
2007-01-10 05:59:00,1.61183,1.61201,1.61154,1.6118,301100003.0
2007-01-10 06:00:00,1.61218,1.61235,1.61208,1.61235,224600003.0
2007-01-10 06:01:00,1.61233,1.61233,1.61206,1.61213,281900000.0
2007-01-10 06:02:00,1.61227,1.61227,1.61208,1.61208,326600002.0
2007-01-10 06:03:00,1.61211,1.61226,1.61208,1.61222,201800000.0
2007-01-10 06:04:00,1.61214,1.6123,1.61202,1.6121,302000001.0
2007-01-10 06:05:00,1.61223,1.61234,1.61215,1.61219,281099999.0
2007-01-10 06:06:00,1.61223,1.61232,1.61201,1.61219,488000000.0
2007-01-10 06:07:00,1.61219,1.61234,1.61208,1.61228,270700003.0
2007-01-10 06:08:00,1.61215,1.61239,1.61205,1.61219,284299999.0
2007-01-10 06:09:00,1.61227,1.61234,1.61213,1.61222,361900003.0
2007-01-10 06:10:00,1.61211,1.61228,1.61197,1.61215,217300001.0
2007-01-10 06:11:00,1.61226,1.61236,1.61212,1.61214,262300004.0
2007-01-10 06:12:00,1.61203,1.61225,1.61203,1.61223,230000003.0
2007-01-10 06:13:00,1.61211,1.6123,1.61211,1.6123,118700000.0
2007-01-10 06:14:00,1.61235,1.61239,1.61217,1.61226,336499995.0
2007-01-10 06:15:00,1.61227,1.61241,1.61219,1.61219,223600002.0
2007-01-10 06:16:00,1.61222,1.61246,1.61222,1.61229,297899999.0
2007-01-10 06:17:00,1.61236,1.61253,1.6123,1.61241,161400000.0
2007-01-10 06:18:00,1.61242,1.61242,1.61222,1.61225,240299999.0
2007-01-10 06:19:00,1.61225,1.61242,1.6122,1.61234,276100001.0
2007-01-10 06:20:00,1.61243,1.61243,1.6122,1.61224,277199999.0
2007-01-10 06:21:00,1.61241,1.61241,1.61224,1.61224,174300003.0
2007-01-10 06:22:00,1.61236,1.61248,1.61223,1.61223,407300001.0
2007-01-10 06:23:00,1.61244,1.61252,1.61218,1.61236,561400003.0
2007-01-10 06:24:00,1.61246,1.61246,1.61221,1.61237,197499997.0
2007-01-10 06:25:00,1.61237,1.61237,1.61216,1.61216,259100001.0
2007-01-10 06:26:00,1.61247,1.61257,1.61226,1.61226,239000001.0
2007-01-10 06:27:00,1.61231,1.61261,1.61231,1.61261,275799995.0
2007-01-10 06:28:00,1.61265,1.61265,1.61239,1.61241,262000000.0
2007-01-10 06:29:00,1.61266,1.61266,1.61248,1.61251,175700001.0
2007-01-10 06:30:00,1.61241,1.61254,1.61233,1.61254,96200000.0
2007-01-10 06:31:00,1.61238,1.61263,1.61238,1.61241,379100003.0
2007-01-10 06:32:00,1.61252,1.61259,1.61243,1.61247,174099998.0
2007-01-10 06:33:00,1.61247,1.61263,1.61239,1.61243,323000000.0
2007-01-10 06:34:00,1.6124,1.6125,1.61226,1.61243,178700000.0
2007-01-10 06:35:00,1.61231,1.61251,1.61229,1.61239,254300005.0
2007-01-10 06:36:00,1.61233,1.61233,1.61207,1.6122,140799999.0
2007-01-10 06:37:00,1.61237,1.61243,1.61214,1.61214,362100007.0
2007-01-10 06:38:00,1.61213,1.61229,1.61213,1.61226,150899997.0
2007-01-10 06:39:00,1.61212,1.61228,1.61206,1.61228,199699999.0
2007-01-10 06:40:00,1.61227,1.61235,1.61214,1.61216,239900000.0
2007-01-10 06:41:00,1.61224,1.61233,1.61205,1.61225,293300004.0
2007-01-10 06:42:00,1.61225,1.61233,1.61216,1.61226,230099999.0
2007-01-10 06:43:00,1.61218,1.61228,1.61196,1.61213,171900001.0
2007-01-10 06:44:00,1.61202,1.61219,1.61202,1.61208,183199999.0
2007-01-10 06:45:00,1.61211,1.6123,1.6121,1.61219,348100003.0
2007-01-10 06:46:00,1.61214,1.61227,1.61202,1.61215,233500003.0
2007-01-10 06:47:00,1.61222,1.6123,1.61215,1.61225,163099999.0
2007-01-10 06:48:00,1.61235,1.61235,1.61222,1.61232,245299998.0
2007-01-10 06:49:00,1.6122,1.61228,1.61209,1.61228,338200001.0
2007-01-10 06:50:00,1.61209,1.61233,1.61209,1.61226,457699997.0
2007-01-10 06:51:00,1.6122,1.61229,1.61202,1.61228,392900008.0
2007-01-10 06:52:00,1.61238,1.61251,1.61231,1.61238,321800003.0
2007-01-10 06:53:00,1.61221,1.61249,1.61221,1.61231,251799999.0
2007-01-10 06:54:00,1.61227,1.61254,1.61227,1.61238,274899998.0
2007-01-10 06:55:00,1.61242,1.61251,1.6123,1.61236,379800000.0
2007-01-10 06:56:00,1.61236,1.61246,1.61221,1.61231,186500004.0
2007-01-10 06:57:00,1.61245,1.61262,1.6124,1.61251,341099995.0
2007-01-10 06:58:00,1.61253,1.61253,1.61243,1.61243,147700000.0
2007-01-10 06:59:00,1.6123,1.61245,1.6123,1.61242,409599999.0
2007-01-10 07:00:00,1.61229,1.61252,1.61228,1.61244,294800004.0
2007-01-10 07:01:00,1.61236,1.61251,1.61233,1.61244,146900000.0
2007-01-10 07:02:00,1.61241,1.61244,1.61232,1.61233,88099999.0
2007-01-10 07:03:00,1.61236,1.61247,1.61231,1.6124,208599998.0
2007-01-10 07:04:00,1.61214,1.6125,1.61214,1.61243,346199999.0
2007-01-10 07:05:00,1.61229,1.61252,1.61221,1.61252,101099999.0
2007-01-10 07:06:00,1.61247,1.61255,1.61222,1.61239,178399999.0
2007-01-10 07:07:00,1.61253,1.61253,1.61238,1.61238,168099999.0
2007-01-10 07:08:00,1.61247,1.6125,1.61228,1.6123,294300003.0
2007-01-10 07:09:00,1.61236,1.61254,1.6123,1.61243,303100003.0
2007-01-10 07:10:00,1.61242,1.6125,1.61227,1.61237,80600000.0
2007-01-10 07:11:00,1.61246,1.61252,1.61233,1.61236,243300003.0
2007-01-10 07:12:00,1.61239,1.61253,1.61233,1.61248,230000002.0
2007-01-10 07:13:00,1.61234,1.61259,1.61234,1.61256,258200001.0
2007-01-10 07:14:00,1.61243,1.61265,1.61243,1.61265,76800002.0
2007-01-10 07:15:00,1.6125,1.61263,1.61234,1.61256,380200002.0
2007-01-10 07:16:00,1.61243,1.61259,1.61238,1.61246,237800000.0
2007-01-10 07:17:00,1.61246,1.6125,1.61236,1.6125,195899996.0
2007-01-10 07:18:00,1.61242,1.61254,1.61229,1.61242,269700002.0
2007-01-10 07:19:00,1.61233,1.61258,1.61233,1.61244,159199996.0
2007-01-10 07:20:00,1.61245,1.61264,1.61244,1.61253,336799998.0
2007-01-10 07:21:00,1.61239,1.61255,1.61232,1.61232,233299999.0
2007-01-10 07:22:00,1.61245,1.61258,1.6123,1.61252,370900002.0
2007-01-10 07:23:00,1.61231,1.61244,1.61231,1.61244,151000000.0
2007-01-10 07:24:00,1.61243,1.61243,1.61225,1.61225,408700007.0
2007-01-10 07:25:00,1.61238,1.6124,1.61225,1.61229,282500002.0
2007-01-10 07:26:00,1.61233,1.61243,1.61208,1.61238,167099999.0
2007-01-10 07:27:00,1.61238,1.61246,1.6122,1.61231,213199998.0
2007-01-10 07:28:00,1.61237,1.61244,1.61216,1.61225,117400001.0
2007-01-10 07:29:00,1.61227,1.61237,1.61219,1.61227,100700001.0
2007-01-10 07:30:00,1.61236,1.61249,1.61235,1.6124,174099999.0
2007-01-10 07:31:00,1.61235,1.61235,1.61216,1.61216,118700001.0
2007-01-10 07:32:00,1.61237,1.61237,1.61211,1.61211,265700003.0
2007-01-10 07:33:00,1.61224,1.61235,1.61213,1.61227,183200001.0
2007-01-10 07:34:00,1.6123,1.61235,1.61213,1.61221,261699997.0
2007-01-10 07:35:00,1.61221,1.61243,1.6122,1.61222,268999998.0
2007-01-10 07:36:00,1.6122,1.61232,1.6122,1.61232,121500001.0
2007-01-10 07:37:00,1.61216,1.61232,1.61215,1.61227,208500001.0
2007-01-10 07:38:00,1.61232,1.61233,1.61222,1.61223,131799999.0
2007-01-10 07:39:00,1.61239,1.6124,1.61216,1.61224,299499999.0
2007-01-10 07:40:00,1.61231,1.61251,1.6122,1.61243,275900001.0
2007-01-10 07:41:00,1.6125,1.61263,1.61226,1.61255,412100002.0
2007-01-10 07:42:00,1.61247,1.61264,1.61244,1.6126,305300001.0
2007-01-10 07:43:00,1.6125,1.61266,1.6124,1.61252,344100003.0
2007-01-10 07:44:00,1.61244,1.61263,1.61238,1.61253,168299999.0
2007-01-10 07:45:00,1.61258,1.61258,1.61215,1.61215,367399995.0
2007-01-10 07:46:00,1.61218,1.61223,1.61199,1.61223,246400000.0
2007-01-10 07:47:00,1.61221,1.61228,1.61207,1.61209,281500001.0
2007-01-10 07:48:00,1.61208,1.61219,1.61199,1.61217,312400007.0
2007-01-10 07:49:00,1.61218,1.61218,1.61203,1.61203,224400003.0
2007-01-10 07:50:00,1.6122,1.6122,1.6121,1.6121,88599999.0
2007-01-10 07:51:00,1.61215,1.61223,1.61192,1.61205,325100000.0
2007-01-10 07:52:00,1.61204,1.61204,1.61169,1.61187,260099999.0
2007-01-10 07:53:00,1.61198,1.61226,1.61193,1.61208,253200000.0
2007-01-10 07:54:00,1.61197,1.61216,1.61182,1.61201,339400005.0
2007-01-10 07:55:00,1.61192,1.61204,1.61189,1.61192,305200001.0
2007-01-10 07:56:00,1.61213,1.61217,1.61211,1.61217,72700000.0
2007-01-10 07:57:00,1.61208,1.61222,1.61208,1.61218,107000002.0
2007-01-10 07:58:00,1.61209,1.6122,1.61195,1.61211,297499999.0
2007-01-10 07:59:00,1.61224,1.61239,1.61212,1.61223,290400001.0
2007-01-10 08:00:00,1.61214,1.61214,1.61196,1.61198,49800001.0
2007-01-10 08:01:00,1.61199,1.61218,1.61186,1.61207,455099994.0
2007-01-10 08:02:00,1.61225,1.61244,1.61221,1.6123,359200003.0
2007-01-10 08:03:00,1.6122,1.61246,1.6122,1.61228,278400001.0
2007-01-10 08:04:00,1.61225,1.61237,1.61225,1.61233,107100002.0
2007-01-10 08:05:00,1.61232,1.61239,1.61232,1.61239,36399999.0
2007-01-10 08:06:00,1.61238,1.61238,1.612,1.612,371399999.0
2007-01-10 08:07:00,1.61233,1.61244,1.61215,1.61225,400099998.0
2007-01-10 08:08:00,1.61213,1.61218,1.61194,1.61204,302400002.0
2007-01-10 08:09:00,1.612,1.612,1.61181,1.61183,213299998.0
2007-01-10 08:10:00,1.61195,1.61195,1.61163,1.61186,317700003.0
2007-01-10 08:11:00,1.61189,1.61218,1.61181,1.61211,198699999.0
2007-01-10 08:12:00,1.61192,1.61205,1.61171,1.61184,217899996.0
2007-01-10 08:13:00,1.61185,1.61189,1.61168,1.61178,340200003.0
2007-01-10 08:14:00,1.61182,1.61201,1.6117,1.61187,324199997.0
2007-01-10 08:15:00,1.61196,1.6121,1.61184,1.61205,284299998.0
2007-01-10 08:16:00,1.61172,1.61196,1.61172,1.61196,135799999.0
2007-01-10 08:17:00,1.61181,1.61205,1.61171,1.61171,310000001.0
2007-01-10 08:18:00,1.61176,1.61191,1.61167,1.61191,170600000.0
2007-01-10 08:19:00,1.61192,1.61202,1.61185,1.61199,233200005.0
2007-01-10 08:20:00,1.61192,1.61199,1.61182,1.61199,218200003.0
2007-01-10 08:21:00,1.61173,1.61198,1.61173,1.61198,142500004.0
2007-01-10 08:22:00,1.61176,1.61196,1.61176,1.61196,100499998.0
2007-01-10 08:23:00,1.6118,1.61194,1.61177,1.61183,346100000.0
2007-01-10 08:24:00,1.61189,1.612,1.61177,1.61182,289999996.0
2007-01-10 08:25:00,1.61185,1.61185,1.61172,1.61172,98500000.0
2007-01-10 08:26:00,1.61171,1.61194,1.61171,1.6119,364800004.0
2007-01-10 08:27:00,1.61161,1.61195,1.61161,1.61195,115699998.0
2007-01-10 08:28:00,1.61186,1.612,1.61183,1.61196,230200001.0
2007-01-10 08:29:00,1.61188,1.61201,1.61188,1.61201,37600000.0
2007-01-10 08:30:00,1.61198,1.61207,1.61191,1.61199,55099999.0
2007-01-10 08:31:00,1.61203,1.61217,1.6119,1.61203,391500004.0
2007-01-10 08:32:00,1.61213,1.61215,1.61193,1.61193,227900000.0
2007-01-10 08:33:00,1.61196,1.61203,1.61173,1.61173,222599997.0
2007-01-10 08:34:00,1.61171,1.61197,1.61171,1.61197,100799999.0
2007-01-10 08:35:00,1.61187,1.61187,1.61165,1.61168,326700004.0
2007-01-10 08:36:00,1.61171,1.61181,1.6115,1.6115,318600004.0
2007-01-10 08:37:00,1.61162,1.6118,1.6116,1.61176,204700000.0
2007-01-10 08:38:00,1.61155,1.61168,1.61153,1.61168,157300001.0
2007-01-10 08:39:00,1.61168,1.61172,1.6116,1.61165,101299999.0
2007-01-10 08:40:00,1.61155,1.61173,1.61155,1.61172,59400001.0
2007-01-10 08:41:00,1.61173,1.61185,1.61162,1.6118,339800001.0
2007-01-10 08:42:00,1.61177,1.61177,1.6116,1.61162,265299997.0
2007-01-10 08:43:00,1.61168,1.61169,1.61144,1.61169,260900003.0
2007-01-10 08:44:00,1.61164,1.61178,1.61157,1.61166,143799999.0
2007-01-10 08:45:00,1.61193,1.61193,1.61152,1.61179,321100006.0
2007-01-10 08:46:00,1.61155,1.61177,1.61154,1.61177,182400001.0
2007-01-10 08:47:00,1.6118,1.61185,1.61163,1.61169,237399996.0
2007-01-10 08:48:00,1.61184,1.61193,1.61162,1.61179,285400003.0
2007-01-10 08:49:00,1.6116,1.61186,1.6116,1.61182,293800001.0
2007-01-10 08:50:00,1.6118,1.61185,1.61163,1.61175,282900000.0
2007-01-10 08:51:00,1.61156,1.61171,1.61156,1.61171,26400000.0
2007-01-10 08:52:00,1.61176,1.61188,1.61167,1.61177,231100003.0
2007-01-10 08:53:00,1.61176,1.61178,1.61165,1.61172,147100002.0
2007-01-10 08:54:00,1.61157,1.61186,1.61157,1.61183,211599997.0
2007-01-10 08:55:00,1.61188,1.61194,1.61178,1.61194,203899999.0
2007-01-10 08:56:00,1.61188,1.61191,1.61166,1.6117,179600001.0
2007-01-10 08:57:00,1.61192,1.61208,1.61185,1.61201,206999999.0
2007-01-10 08:58:00,1.6119,1.6121,1.6119,1.61198,136199998.0
2007-01-10 08:59:00,1.61195,1.61208,1.61178,1.61208,261100001.0
2007-01-10 09:00:00,1.61195,1.61215,1.61195,1.61215,187700000.0
2007-01-10 09:01:00,1.61206,1.6121,1.61188,1.61188,176600000.0
2007-01-10 09:02:00,1.61192,1.61203,1.61184,1.61196,159399997.0
2007-01-10 09:03:00,1.61186,1.61214,1.61186,1.61202,467900004.0
2007-01-10 09:04:00,1.61191,1.61206,1.61188,1.61199,218900000.0
2007-01-10 09:05:00,1.61194,1.61217,1.61189,1.61205,427900002.0
2007-01-10 09:06:00,1.61218,1.61218,1.61185,1.6119,308899995.0
2007-01-10 09:07:00,1.612,1.61208,1.61182,1.61194,353500002.0
2007-01-10 09:08:00,1.61212,1.61229,1.61203,1.6121,534100003.0
2007-01-10 09:09:00,1.61203,1.6122,1.61202,1.61212,192500002.0
2007-01-10 09:10:00,1.61205,1.61217,1.61205,1.61217,80699998.0
2007-01-10 09:11:00,1.61212,1.61221,1.61201,1.61206,151300000.0
2007-01-10 09:12:00,1.61219,1.61229,1.61197,1.61209,257500002.0
2007-01-10 09:13:00,1.61208,1.61223,1.61207,1.61207,277000000.0
2007-01-10 09:14:00,1.6121,1.61216,1.61197,1.61201,319900003.0
2007-01-10 09:15:00,1.61212,1.61218,1.61197,1.61203,200400000.0
2007-01-10 09:16:00,1.61209,1.61211,1.612,1.61205,84799999.0
2007-01-10 09:17:00,1.61195,1.61208,1.61189,1.61196,246499998.0
2007-01-10 09:18:00,1.61203,1.6121,1.61196,1.61202,265499999.0
2007-01-10 09:19:00,1.61188,1.61206,1.61185,1.61198,168099999.0
2007-01-10 09:20:00,1.61199,1.61211,1.61189,1.61189,285700000.0
2007-01-10 09:21:00,1.61199,1.61199,1.61167,1.61184,224000002.0
2007-01-10 09:22:00,1.61192,1.61192,1.61184,1.61185,87900000.0
2007-01-10 09:23:00,1.61172,1.6118,1.61159,1.61168,214700001.0
2007-01-10 09:24:00,1.61159,1.61175,1.61142,1.61161,357800003.0
2007-01-10 09:25:00,1.61158,1.61161,1.61141,1.6115,257100006.0
2007-01-10 09:26:00,1.61162,1.61162,1.61145,1.61162,311500000.0
2007-01-10 09:27:00,1.61156,1.61175,1.6115,1.61164,364300004.0
2007-01-10 09:28:00,1.61153,1.6117,1.61149,1.61164,296300004.0
2007-01-10 09:29:00,1.61162,1.61166,1.61149,1.61153,175499998.0
2007-01-10 09:30:00,1.61155,1.61161,1.61155,1.61159,74400001.0
2007-01-10 09:31:00,1.61143,1.61168,1.61143,1.6116,141500000.0
2007-01-10 09:32:00,1.61155,1.61171,1.6114,1.61152,122599999.0
2007-01-10 09:33:00,1.61154,1.61164,1.61142,1.61149,368900004.0
2007-01-10 09:34:00,1.61164,1.61165,1.61141,1.61141,214900000.0
2007-01-10 09:35:00,1.61155,1.61155,1.61141,1.61148,228300005.0
2007-01-10 09:36:00,1.61141,1.61163,1.61135,1.6115,290400003.0
2007-01-10 09:37:00,1.61172,1.61179,1.61141,1.61153,251300001.0
2007-01-10 09:38:00,1.61145,1.61163,1.61127,1.61162,329799998.0
2007-01-10 09:39:00,1.61155,1.6117,1.61153,1.6117,187899996.0
2007-01-10 09:40:00,1.61153,1.61174,1.61142,1.61167,340499998.0
2007-01-10 09:41:00,1.61172,1.61176,1.61156,1.61159,272099999.0
2007-01-10 09:42:00,1.61181,1.61199,1.6117,1.61182,463000002.0
2007-01-10 09:43:00,1.61181,1.612,1.61175,1.61189,397300004.0
2007-01-10 09:44:00,1.6118,1.61191,1.61168,1.61188,383100002.0
2007-01-10 09:45:00,1.61173,1.61186,1.61162,1.6118,247899996.0
2007-01-10 09:46:00,1.61185,1.61191,1.61185,1.61191,123799999.0
2007-01-10 09:47:00,1.61195,1.61206,1.61182,1.61182,307799998.0
2007-01-10 09:48:00,1.61188,1.61201,1.61178,1.61186,553700004.0
2007-01-10 09:49:00,1.6118,1.6119,1.6118,1.6119,126400002.0
2007-01-10 09:50:00,1.61193,1.612,1.61181,1.61199,369900000.0
2007-01-10 09:51:00,1.61197,1.61203,1.61186,1.61189,258299998.0
2007-01-10 09:52:00,1.612,1.61239,1.612,1.61239,188400001.0
2007-01-10 09:53:00,1.6124,1.61268,1.61234,1.61268,155299999.0
2007-01-10 09:54:00,1.61268,1.61311,1.61261,1.61275,311400002.0
2007-01-10 09:55:00,1.61283,1.61296,1.61255,1.61286,349399999.0
2007-01-10 09:56:00,1.61273,1.61273,1.61249,1.61249,185900003.0
2007-01-10 09:57:00,1.61263,1.61271,1.61253,1.61253,257099996.0
2007-01-10 09:58:00,1.61247,1.61257,1.61231,1.61249,268999997.0
2007-01-10 09:59:00,1.61246,1.61261,1.61243,1.61257,296500001.0
2007-01-10 10:00:00,1.61259,1.61262,1.61242,1.61244,377499996.0
2007-01-10 10:01:00,1.6125,1.61259,1.61236,1.61252,246200004.0
2007-01-10 10:02:00,1.61244,1.61261,1.61227,1.6124,395800004.0
2007-01-10 10:03:00,1.61255,1.6127,1.61248,1.61261,113199998.0
2007-01-10 10:04:00,1.61269,1.613,1.61263,1.61266,264999999.0
2007-01-10 10:05:00,1.61295,1.61313,1.6129,1.61295,169900000.0
2007-01-10 10:06:00,1.61307,1.61315,1.61292,1.61299,216699998.0
2007-01-10 10:07:00,1.61321,1.61334,1.61313,1.61331,338200002.0
2007-01-10 10:08:00,1.61316,1.61352,1.61307,1.61352,417200000.0
2007-01-10 10:09:00,1.61335,1.61364,1.61335,1.61362,237900002.0
2007-01-10 10:10:00,1.61358,1.61362,1.61343,1.61362,198700001.0
2007-01-10 10:11:00,1.61355,1.61362,1.61342,1.6135,240699998.0
2007-01-10 10:12:00,1.61351,1.61367,1.61338,1.61341,150399999.0
2007-01-10 10:13:00,1.61362,1.61362,1.61336,1.61355,270699998.0
2007-01-10 10:14:00,1.61349,1.61358,1.61331,1.61348,269699995.0
2007-01-10 10:15:00,1.61341,1.61341,1.61314,1.61314,201299999.0
2007-01-10 10:16:00,1.61325,1.61328,1.61312,1.61318,453900010.0
2007-01-10 10:17:00,1.61335,1.61339,1.61313,1.61313,456300002.0
2007-01-10 10:18:00,1.61328,1.61351,1.61323,1.61332,261300002.0
2007-01-10 10:19:00,1.61363,1.61381,1.61355,1.61371,205600001.0
2007-01-10 10:20:00,1.61387,1.61387,1.61366,1.61366,139200000.0
2007-01-10 10:21:00,1.61375,1.61398,1.61365,1.61377,217699999.0
2007-01-10 10:22:00,1.61407,1.6142,1.61403,1.6142,87000001.0
2007-01-10 10:23:00,1.6144,1.61442,1.61409,1.61415,369000000.0
2007-01-10 10:24:00,1.61404,1.61411,1.61381,1.61403,174999998.0
2007-01-10 10:25:00,1.61413,1.61413,1.61377,1.61377,462000005.0
2007-01-10 10:26:00,1.61403,1.61403,1.61375,1.6139,208899997.0
2007-01-10 10:27:00,1.61383,1.61399,1.6138,1.61393,245700002.0
2007-01-10 10:28:00,1.61392,1.61442,1.61382,1.61428,243700001.0
2007-01-10 10:29:00,1.6145,1.6145,1.61433,1.61435,214300003.0
2007-01-10 10:30:00,1.61446,1.61456,1.61424,1.61439,300600002.0
2007-01-10 10:31:00,1.61437,1.61449,1.61425,1.61444,254199999.0
2007-01-10 10:32:00,1.61433,1.61445,1.61406,1.61417,380899998.0
2007-01-10 10:33:00,1.61414,1.61426,1.61394,1.61403,492400000.0
2007-01-10 10:34:00,1.6139,1.61402,1.6138,1.61392,202199999.0
2007-01-10 10:35:00,1.61388,1.61408,1.61379,1.61379,178100001.0
2007-01-10 10:36:00,1.61388,1.61405,1.61388,1.61396,211000005.0
2007-01-10 10:37:00,1.61385,1.61393,1.61371,1.61389,267799997.0
2007-01-10 10:38:00,1.61376,1.6139,1.61371,1.6138,150200000.0
2007-01-10 10:39:00,1.61375,1.61402,1.61375,1.61402,313100001.0
2007-01-10 10:40:00,1.61392,1.61413,1.61382,1.61403,209300002.0
2007-01-10 10:41:00,1.61397,1.61397,1.61371,1.61371,274200005.0
2007-01-10 10:42:00,1.61367,1.61395,1.61367,1.61395,178399999.0
2007-01-10 10:43:00,1.61391,1.61401,1.61355,1.61401,281600001.0
2007-01-10 10:44:00,1.61403,1.61403,1.61374,1.61384,216200000.0
2007-01-10 10:45:00,1.61395,1.61397,1.6138,1.61395,402899999.0
2007-01-10 10:46:00,1.61383,1.61399,1.61372,1.61379,241300001.0
2007-01-10 10:47:00,1.61393,1.614,1.61372,1.61384,278499995.0
2007-01-10 10:48:00,1.61378,1.61399,1.61378,1.61387,192800001.0
2007-01-10 10:49:00,1.61383,1.6139,1.61369,1.61369,337300006.0
2007-01-10 10:50:00,1.61377,1.61385,1.61364,1.61372,194400000.0
2007-01-10 10:51:00,1.61355,1.61391,1.61355,1.61391,311100001.0
2007-01-10 10:52:00,1.61379,1.61393,1.61368,1.61381,394800000.0
2007-01-10 10:53:00,1.61384,1.61401,1.6138,1.61401,160999999.0
2007-01-10 10:54:00,1.61394,1.61412,1.6139,1.614,266199999.0
2007-01-10 10:55:00,1.61378,1.61402,1.61378,1.61391,325100001.0
2007-01-10 10:56:00,1.61391,1.61404,1.61374,1.61404,166600000.0
2007-01-10 10:57:00,1.61389,1.61409,1.61383,1.61402,380200003.0
2007-01-10 10:58:00,1.61395,1.61402,1.61385,1.61397,268200001.0
2007-01-10 10:59:00,1.61374,1.61396,1.61343,1.6135,255699997.0
2007-01-10 11:00:00,1.6136,1.6136,1.61334,1.61334,336200002.0
2007-01-10 11:01:00,1.61363,1.61367,1.6135,1.61367,188799996.0
2007-01-10 11:02:00,1.6135,1.61353,1.61338,1.61338,224999999.0
2007-01-10 11:03:00,1.61342,1.61359,1.6134,1.61353,245100003.0
2007-01-10 11:04:00,1.61334,1.61361,1.6132,1.61355,271199994.0
2007-01-10 11:05:00,1.61344,1.61355,1.61333,1.61341,355600000.0
2007-01-10 11:06:00,1.61343,1.6135,1.61328,1.61348,350600002.0
2007-01-10 11:07:00,1.61341,1.61354,1.6134,1.61345,343599999.0
2007-01-10 11:08:00,1.61355,1.61365,1.61342,1.61348,387300001.0
2007-01-10 11:09:00,1.61336,1.61353,1.6133,1.61353,126599999.0
2007-01-10 11:10:00,1.61338,1.6135,1.6133,1.61346,259200003.0
2007-01-10 11:11:00,1.61347,1.61355,1.61338,1.61353,319500000.0
2007-01-10 11:12:00,1.61337,1.61348,1.61325,1.6134,288300000.0
2007-01-10 11:13:00,1.61327,1.61344,1.61317,1.61344,290800000.0
2007-01-10 11:14:00,1.6134,1.61347,1.61327,1.61336,358100006.0
2007-01-10 11:15:00,1.61334,1.61349,1.61322,1.61341,153800000.0
2007-01-10 11:16:00,1.61341,1.6136,1.61341,1.61345,196100001.0
2007-01-10 11:17:00,1.61327,1.61344,1.61327,1.61338,231899998.0
2007-01-10 11:18:00,1.61329,1.61344,1.61327,1.61334,360200003.0
2007-01-10 11:19:00,1.61329,1.61344,1.61328,1.61343,191299998.0
2007-01-10 11:20:00,1.6134,1.61358,1.61331,1.61343,317800002.0
2007-01-10 11:21:00,1.61354,1.61361,1.61341,1.61355,253300000.0
2007-01-10 11:22:00,1.61347,1.61356,1.61333,1.61333,208600001.0
2007-01-10 11:23:00,1.61343,1.61367,1.61337,1.61347,227600000.0
2007-01-10 11:24:00,1.61328,1.61358,1.61328,1.61351,288700001.0
2007-01-10 11:25:00,1.61353,1.61365,1.61335,1.61356,223000001.0
2007-01-10 11:26:00,1.61348,1.61369,1.61348,1.61366,209400001.0
2007-01-10 11:27:00,1.61362,1.61369,1.61352,1.6136,241600000.0
2007-01-10 11:28:00,1.61349,1.61377,1.61349,1.61377,95199998.0
2007-01-10 11:29:00,1.61377,1.61377,1.61351,1.61351,235300001.0
2007-01-10 11:30:00,1.61367,1.61378,1.61346,1.61346,355799997.0
2007-01-10 11:31:00,1.61361,1.6137,1.61351,1.61355,391399998.0
2007-01-10 11:32:00,1.61358,1.61373,1.61348,1.61366,461099999.0
2007-01-10 11:33:00,1.6136,1.61373,1.61349,1.61373,403099993.0
2007-01-10 11:34:00,1.6137,1.61378,1.61356,1.61366,368600004.0
2007-01-10 11:35:00,1.61358,1.6138,1.61354,1.61373,266999999.0
2007-01-10 11:36:00,1.61362,1.61371,1.61345,1.6136,412000002.0
2007-01-10 11:37:00,1.61344,1.61366,1.61344,1.61359,326800003.0
2007-01-10 11:38:00,1.61359,1.6137,1.61354,1.6137,346600005.0
2007-01-10 11:39:00,1.61353,1.61371,1.61347,1.61362,286500003.0
2007-01-10 11:40:00,1.61355,1.61384,1.61355,1.61384,174900002.0
2007-01-10 11:41:00,1.61365,1.61378,1.61347,1.61361,395900000.0
2007-01-10 11:42:00,1.6133,1.61356,1.6133,1.61352,384600000.0
2007-01-10 11:43:00,1.61345,1.61357,1.61334,1.6134,323200006.0
2007-01-10 11:44:00,1.61352,1.61352,1.61322,1.61341,391400003.0
2007-01-10 11:45:00,1.61334,1.61348,1.61325,1.61335,200000000.0
2007-01-10 11:46:00,1.61357,1.61364,1.61343,1.61343,414599995.0
2007-01-10 11:47:00,1.61361,1.61368,1.61342,1.61351,254700002.0
2007-01-10 11:48:00,1.61339,1.61353,1.61323,1.61337,238000001.0
2007-01-10 11:49:00,1.61315,1.61339,1.61315,1.61327,416300003.0
2007-01-10 11:50:00,1.61327,1.61344,1.61327,1.61342,321699997.0
2007-01-10 11:51:00,1.61334,1.61347,1.61324,1.61341,478900002.0
2007-01-10 11:52:00,1.61322,1.61347,1.61322,1.61345,303000000.0
2007-01-10 11:53:00,1.61339,1.61357,1.61338,1.61347,270599995.0
2007-01-10 11:54:00,1.61344,1.61356,1.61332,1.61345,349600004.0
2007-01-10 11:55:00,1.61326,1.61356,1.61326,1.61347,377800001.0
2007-01-10 11:56:00,1.61347,1.61355,1.61331,1.61347,278799997.0
2007-01-10 11:57:00,1.61352,1.61366,1.61342,1.61359,177199998.0
2007-01-10 11:58:00,1.61369,1.61377,1.6135,1.61364,251699999.0
2007-01-10 11:59:00,1.61364,1.61381,1.61359,1.61367,363499994.0
2007-01-10 12:00:00,1.61376,1.61376,1.61357,1.61357,269199999.0
2007-01-10 12:01:00,1.61374,1.61381,1.61358,1.61358,324899998.0
2007-01-10 12:02:00,1.61364,1.61383,1.61361,1.61375,440800003.0
2007-01-10 12:03:00,1.6136,1.61371,1.61342,1.61367,337900005.0
2007-01-10 12:04:00,1.6136,1.61369,1.61346,1.61358,222799997.0
2007-01-10 12:05:00,1.61368,1.61378,1.61356,1.61357,263200004.0
2007-01-10 12:06:00,1.6137,1.6137,1.61332,1.61346,296700004.0
2007-01-10 12:07:00,1.61357,1.61359,1.61338,1.61338,331900000.0
2007-01-10 12:08:00,1.61363,1.61366,1.61344,1.61353,408300006.0
2007-01-10 12:09:00,1.6137,1.61378,1.61358,1.61369,310699997.0
2007-01-10 12:10:00,1.61372,1.61372,1.61348,1.61348,183300004.0
2007-01-10 12:11:00,1.61378,1.61392,1.6136,1.61387,471400009.0
2007-01-10 12:12:00,1.61381,1.61394,1.61376,1.61394,299100003.0
2007-01-10 12:13:00,1.61388,1.61412,1.61386,1.61393,297399996.0
2007-01-10 12:14:00,1.61401,1.61412,1.61383,1.61395,367900006.0
2007-01-10 12:15:00,1.61402,1.6141,1.61378,1.614,450500002.0
2007-01-10 12:16:00,1.614,1.61406,1.61386,1.61391,190200002.0
2007-01-10 12:17:00,1.61411,1.61421,1.61394,1.61408,249500000.0
2007-01-10 12:18:00,1.61387,1.61402,1.6138,1.61392,279899999.0
2007-01-10 12:19:00,1.61391,1.61391,1.61374,1.61374,157699999.0
2007-01-10 12:20:00,1.61382,1.61384,1.61358,1.61384,332899996.0
2007-01-10 12:21:00,1.61382,1.61385,1.61365,1.61378,465799998.0
2007-01-10 12:22:00,1.61378,1.61407,1.61378,1.61405,246599999.0
2007-01-10 12:23:00,1.614,1.614,1.61365,1.61365,211799997.0
2007-01-10 12:24:00,1.61391,1.61403,1.61382,1.61396,92700000.0
2007-01-10 12:25:00,1.61403,1.61414,1.61389,1.61394,411900002.0
2007-01-10 12:26:00,1.61412,1.6142,1.61393,1.61395,471899998.0
2007-01-10 12:27:00,1.6139,1.61418,1.61385,1.61418,282100001.0
2007-01-10 12:28:00,1.61397,1.61431,1.61397,1.6143,247200002.0
2007-01-10 12:29:00,1.61409,1.61424,1.61398,1.61414,168400000.0
2007-01-10 12:30:00,1.614,1.61415,1.61396,1.61415,361200009.0
2007-01-10 12:31:00,1.61409,1.61424,1.61401,1.61408,429000000.0
2007-01-10 12:32:00,1.61417,1.61419,1.61389,1.61394,374900001.0
2007-01-10 12:33:00,1.61396,1.6141,1.61391,1.61403,156400004.0
2007-01-10 12:34:00,1.61398,1.61421,1.61395,1.61407,306500001.0
2007-01-10 12:35:00,1.61423,1.61431,1.61407,1.61429,235800003.0
2007-01-10 12:36:00,1.61432,1.61432,1.61413,1.61413,98299997.0
2007-01-10 12:37:00,1.61416,1.61427,1.61414,1.61416,181899999.0
2007-01-10 12:38:00,1.61405,1.61429,1.61405,1.61418,287300004.0
2007-01-10 12:39:00,1.6141,1.61425,1.61409,1.6142,246000000.0
2007-01-10 12:40:00,1.61408,1.61425,1.61399,1.61418,275400003.0
2007-01-10 12:41:00,1.6142,1.61428,1.61409,1.61409,278600001.0
2007-01-10 12:42:00,1.61417,1.61423,1.61406,1.61406,134899999.0
2007-01-10 12:43:00,1.61419,1.61428,1.614,1.61413,284900001.0
2007-01-10 12:44:00,1.6141,1.61428,1.61401,1.61405,377999997.0
2007-01-10 12:45:00,1.61414,1.61427,1.61406,1.61412,280999999.0
2007-01-10 12:46:00,1.61412,1.61422,1.61395,1.61405,318499996.0
2007-01-10 12:47:00,1.61405,1.61405,1.61384,1.61398,276100003.0
2007-01-10 12:48:00,1.61398,1.61412,1.61382,1.61402,282000002.0
2007-01-10 12:49:00,1.61376,1.61404,1.61373,1.61382,306699999.0
2007-01-10 12:50:00,1.61398,1.61408,1.61389,1.61389,236700001.0
2007-01-10 12:51:00,1.61412,1.61415,1.61399,1.61401,427899999.0
2007-01-10 12:52:00,1.61387,1.6141,1.61362,1.61382,518200003.0
2007-01-10 12:53:00,1.61384,1.61404,1.6137,1.61404,203200002.0
2007-01-10 12:54:00,1.61388,1.61402,1.61388,1.614,217200002.0
2007-01-10 12:55:00,1.61398,1.61402,1.61387,1.61398,321300000.0
2007-01-10 12:56:00,1.61383,1.61397,1.61366,1.61388,426199997.0
2007-01-10 12:57:00,1.6139,1.6141,1.61381,1.614,214799998.0
2007-01-10 12:58:00,1.6141,1.61422,1.61402,1.61404,354700002.0
2007-01-10 12:59:00,1.61405,1.61421,1.61393,1.61407,176300000.0
2007-01-10 13:00:00,1.61412,1.61421,1.61402,1.61404,254500002.0
2007-01-10 13:01:00,1.61414,1.61423,1.61402,1.61413,321800000.0
2007-01-10 13:02:00,1.61403,1.61412,1.61375,1.61387,80400002.0
2007-01-10 13:03:00,1.6139,1.61395,1.61373,1.61388,281399999.0
2007-01-10 13:04:00,1.61377,1.61397,1.61366,1.61389,311000003.0
2007-01-10 13:05:00,1.61386,1.61407,1.61385,1.61407,217299999.0
2007-01-10 13:06:00,1.61406,1.61414,1.61394,1.61402,408300001.0
2007-01-10 13:07:00,1.61397,1.61412,1.61386,1.61399,490100002.0
2007-01-10 13:08:00,1.61398,1.61412,1.61388,1.61393,369899996.0
2007-01-10 13:09:00,1.61409,1.61409,1.61394,1.61394,41400000.0
2007-01-10 13:10:00,1.61391,1.61405,1.61381,1.61391,238899997.0
2007-01-10 13:11:00,1.61405,1.61405,1.61389,1.61389,68100002.0
2007-01-10 13:12:00,1.61391,1.61408,1.61382,1.61408,151700002.0
2007-01-10 13:13:00,1.61388,1.61409,1.61387,1.61393,400799997.0
2007-01-10 13:14:00,1.61407,1.61407,1.61386,1.6139,173500000.0
2007-01-10 13:15:00,1.61402,1.61408,1.61374,1.6139,301900004.0
2007-01-10 13:16:00,1.614,1.61405,1.61382,1.61386,341599995.0
2007-01-10 13:17:00,1.61402,1.61413,1.61395,1.61395,361700002.0
2007-01-10 13:18:00,1.61392,1.6141,1.6138,1.61382,404200000.0
2007-01-10 13:19:00,1.61398,1.61398,1.61375,1.61388,252800003.0
2007-01-10 13:20:00,1.61394,1.61394,1.61374,1.61374,273500001.0
2007-01-10 13:21:00,1.61391,1.61391,1.61364,1.61364,195899998.0
2007-01-10 13:22:00,1.61382,1.61389,1.61367,1.61377,306800002.0
2007-01-10 13:23:00,1.61374,1.61383,1.61359,1.61379,289400002.0
2007-01-10 13:24:00,1.61364,1.61389,1.61364,1.61385,344300000.0
2007-01-10 13:25:00,1.6139,1.61395,1.61373,1.61378,471600005.0
2007-01-10 13:26:00,1.61384,1.61392,1.61356,1.61356,361399997.0
2007-01-10 13:27:00,1.61363,1.61391,1.61363,1.61382,181999997.0
2007-01-10 13:28:00,1.61384,1.61397,1.6137,1.61387,264600001.0
2007-01-10 13:29:00,1.61376,1.614,1.61376,1.614,218099998.0
2007-01-10 13:30:00,1.61401,1.61406,1.61387,1.61398,260400001.0
2007-01-10 13:31:00,1.614,1.61413,1.61392,1.61407,427200004.0
2007-01-10 13:32:00,1.614,1.61414,1.61399,1.61412,221200001.0
2007-01-10 13:33:00,1.61408,1.61417,1.61392,1.61392,193200002.0
2007-01-10 13:34:00,1.61393,1.61397,1.61377,1.6138,388400004.0
2007-01-10 13:35:00,1.61375,1.61387,1.61369,1.61384,304700003.0
2007-01-10 13:36:00,1.61385,1.61394,1.61377,1.6138,301900003.0
2007-01-10 13:37:00,1.61389,1.61389,1.61371,1.61371,179599999.0
2007-01-10 13:38:00,1.61375,1.61401,1.61375,1.61401,264700000.0
2007-01-10 13:39:00,1.61393,1.61398,1.61385,1.61388,157400002.0
2007-01-10 13:40:00,1.61389,1.61401,1.61375,1.61385,289900001.0
2007-01-10 13:41:00,1.61378,1.61391,1.61367,1.61384,111000002.0
2007-01-10 13:42:00,1.61402,1.61403,1.61384,1.61389,239099999.0
2007-01-10 13:43:00,1.61398,1.61398,1.61371,1.61371,171099999.0
2007-01-10 13:44:00,1.61383,1.61395,1.61374,1.61392,289999999.0
2007-01-10 13:45:00,1.61371,1.61384,1.61371,1.61383,66300002.0
2007-01-10 13:46:00,1.61392,1.61392,1.6137,1.6138,279399997.0
2007-01-10 13:47:00,1.61372,1.61389,1.61356,1.61356,392799998.0
2007-01-10 13:48:00,1.61381,1.61381,1.61351,1.61366,281400004.0
2007-01-10 13:49:00,1.61375,1.61389,1.61373,1.61379,329300003.0
2007-01-10 13:50:00,1.61378,1.61393,1.6137,1.6138,399400003.0
2007-01-10 13:51:00,1.61368,1.61389,1.61368,1.61388,368300004.0
2007-01-10 13:52:00,1.61383,1.614,1.61373,1.61387,489300006.0
2007-01-10 13:53:00,1.61395,1.61402,1.61379,1.61389,163799999.0
2007-01-10 13:54:00,1.61393,1.61401,1.61374,1.61393,387900005.0
2007-01-10 13:55:00,1.614,1.614,1.61372,1.61378,390199999.0
2007-01-10 13:56:00,1.61395,1.61397,1.61379,1.6138,381300001.0
2007-01-10 13:57:00,1.61383,1.61401,1.61383,1.61393,344300001.0
2007-01-10 13:58:00,1.61381,1.61381,1.61356,1.61361,220399999.0
2007-01-10 13:59:00,1.61354,1.61376,1.61339,1.61367,337600002.0
2007-01-10 14:00:00,1.61353,1.61367,1.61344,1.61364,354000000.0
2007-01-10 14:01:00,1.6136,1.61371,1.61343,1.61343,286300003.0
2007-01-10 14:02:00,1.61365,1.61367,1.61353,1.6136,519099999.0
2007-01-10 14:03:00,1.61345,1.61372,1.61325,1.61355,244300001.0
2007-01-10 14:04:00,1.61367,1.61382,1.61362,1.61379,211200000.0
2007-01-10 14:05:00,1.61376,1.61398,1.6137,1.6138,293799997.0
2007-01-10 14:06:00,1.61393,1.61393,1.61366,1.61375,324500003.0
2007-01-10 14:07:00,1.61372,1.61388,1.61368,1.61388,350200002.0
2007-01-10 14:08:00,1.61375,1.61405,1.61371,1.61392,390500000.0
2007-01-10 14:09:00,1.61396,1.6141,1.61388,1.61388,125700000.0
2007-01-10 14:10:00,1.61404,1.61404,1.61378,1.61378,468899998.0
2007-01-10 14:11:00,1.61386,1.61404,1.61377,1.61385,310100004.0
2007-01-10 14:12:00,1.61377,1.61385,1.61366,1.61366,364800004.0
2007-01-10 14:13:00,1.61381,1.61396,1.61362,1.61396,352600001.0
2007-01-10 14:14:00,1.61382,1.61391,1.61364,1.61377,253900005.0
2007-01-10 14:15:00,1.61383,1.61389,1.61369,1.61371,415600003.0
2007-01-10 14:16:00,1.61381,1.61395,1.61381,1.61384,258399999.0
2007-01-10 14:17:00,1.61385,1.61402,1.6138,1.61398,152700000.0
2007-01-10 14:18:00,1.61389,1.61405,1.61385,1.614,332999999.0
2007-01-10 14:19:00,1.61403,1.61403,1.61382,1.61388,264899999.0
2007-01-10 14:20:00,1.61389,1.61404,1.61375,1.61396,447700003.0
2007-01-10 14:21:00,1.61395,1.61404,1.6138,1.61381,238700000.0
2007-01-10 14:22:00,1.61383,1.61403,1.61382,1.61398,391600000.0
2007-01-10 14:23:00,1.61396,1.61404,1.61376,1.61388,384100006.0
2007-01-10 14:24:00,1.61391,1.61392,1.61372,1.61377,249899996.0
2007-01-10 14:25:00,1.61396,1.61399,1.61392,1.61393,82999998.0
2007-01-10 14:26:00,1.61388,1.61405,1.61377,1.6139,283000001.0
2007-01-10 14:27:00,1.61382,1.614,1.61359,1.614,318099997.0
2007-01-10 14:28:00,1.61393,1.614,1.61376,1.61386,361899998.0
2007-01-10 14:29:00,1.61385,1.61397,1.61376,1.61388,355200008.0
2007-01-10 14:30:00,1.61376,1.61383,1.61358,1.61373,476800006.0
2007-01-10 14:31:00,1.61367,1.61381,1.61356,1.61371,167200000.0
2007-01-10 14:32:00,1.61374,1.61384,1.6136,1.61374,349000004.0
2007-01-10 14:33:00,1.61362,1.61377,1.61362,1.61375,329300003.0
2007-01-10 14:34:00,1.61364,1.61372,1.61347,1.61352,193500001.0
2007-01-10 14:35:00,1.61355,1.61374,1.61335,1.61355,342199999.0
2007-01-10 14:36:00,1.61355,1.61379,1.61355,1.61377,129300000.0
2007-01-10 14:37:00,1.61377,1.61383,1.6137,1.6137,266900000.0
2007-01-10 14:38:00,1.61387,1.61398,1.61377,1.61377,420000001.0
2007-01-10 14:39:00,1.61379,1.61389,1.61372,1.61382,278000005.0
2007-01-10 14:40:00,1.61375,1.61379,1.61358,1.61372,386899994.0
2007-01-10 14:41:00,1.61363,1.61372,1.61351,1.61357,153499999.0
2007-01-10 14:42:00,1.61369,1.61369,1.61335,1.61364,454600000.0
2007-01-10 14:43:00,1.61359,1.61375,1.61349,1.61375,486200004.0
2007-01-10 14:44:00,1.61367,1.6138,1.6136,1.61374,161100002.0
2007-01-10 14:45:00,1.61382,1.61393,1.61369,1.61393,242399999.0
2007-01-10 14:46:00,1.61379,1.61388,1.61364,1.61368,311399998.0
2007-01-10 14:47:00,1.61372,1.61391,1.61369,1.6138,450800006.0
2007-01-10 14:48:00,1.61378,1.61404,1.61378,1.61404,64800000.0
2007-01-10 14:49:00,1.6141,1.6141,1.61388,1.61396,207500000.0
2007-01-10 14:50:00,1.61398,1.61407,1.61377,1.61399,246799998.0
2007-01-10 14:51:00,1.61387,1.61403,1.61374,1.61398,477199999.0
2007-01-10 14:52:00,1.61388,1.61398,1.61373,1.61382,179700001.0
2007-01-10 14:53:00,1.6138,1.61388,1.6136,1.6136,150200002.0
2007-01-10 14:54:00,1.61389,1.61397,1.61374,1.6138,495900000.0
2007-01-10 14:55:00,1.61388,1.61392,1.6137,1.61392,239600002.0
2007-01-10 14:56:00,1.61398,1.61403,1.61383,1.61397,379800002.0
2007-01-10 14:57:00,1.61388,1.61403,1.61386,1.61395,340899996.0
2007-01-10 14:58:00,1.6139,1.61404,1.61387,1.6139,136700000.0
2007-01-10 14:59:00,1.61399,1.61413,1.61393,1.61404,378800000.0
2007-01-10 15:00:00,1.61403,1.61403,1.61384,1.61394,243600000.0
2007-01-10 15:01:00,1.61381,1.61391,1.6136,1.61372,479700000.0
2007-01-10 15:02:00,1.61383,1.61387,1.61369,1.61369,184600000.0
2007-01-10 15:03:00,1.61379,1.6139,1.61365,1.61365,324100001.0
2007-01-10 15:04:00,1.6137,1.61378,1.61353,1.61365,178200003.0
2007-01-10 15:05:00,1.61372,1.61377,1.61337,1.61361,161400000.0
2007-01-10 15:06:00,1.61365,1.61381,1.61353,1.6137,198200000.0
2007-01-10 15:07:00,1.61358,1.61386,1.61358,1.6138,227199998.0
2007-01-10 15:08:00,1.61367,1.61387,1.61347,1.61368,257800000.0
2007-01-10 15:09:00,1.61388,1.61388,1.61364,1.61371,275499999.0
2007-01-10 15:10:00,1.61387,1.61387,1.61359,1.6137,299800002.0
2007-01-10 15:11:00,1.6137,1.61389,1.6137,1.61377,290099998.0
2007-01-10 15:12:00,1.61378,1.61382,1.61357,1.61364,272000003.0
2007-01-10 15:13:00,1.61357,1.61381,1.61351,1.61367,444499999.0
2007-01-10 15:14:00,1.6136,1.61382,1.61354,1.61372,494299997.0
2007-01-10 15:15:00,1.61365,1.61367,1.61348,1.61348,563100003.0
2007-01-10 15:16:00,1.61358,1.61371,1.61355,1.61359,99800001.0
2007-01-10 15:17:00,1.61361,1.61373,1.61355,1.61373,238399997.0
2007-01-10 15:18:00,1.61362,1.61375,1.61342,1.61356,272600000.0
2007-01-10 15:19:00,1.61365,1.61373,1.61351,1.61368,355799999.0
2007-01-10 15:20:00,1.61359,1.61377,1.61357,1.61367,402000007.0
2007-01-10 15:21:00,1.61359,1.61372,1.61344,1.61363,360100000.0
2007-01-10 15:22:00,1.61358,1.61372,1.61347,1.6136,214200001.0
2007-01-10 15:23:00,1.61362,1.61376,1.6135,1.6135,191000001.0
2007-01-10 15:24:00,1.61374,1.61375,1.61361,1.61368,171100001.0
2007-01-10 15:25:00,1.61372,1.61372,1.6135,1.61354,250299998.0
2007-01-10 15:26:00,1.61357,1.61368,1.61357,1.61368,78300001.0
2007-01-10 15:27:00,1.61373,1.61373,1.61351,1.61359,179400000.0
2007-01-10 15:28:00,1.61371,1.61385,1.61361,1.61366,164999998.0
2007-01-10 15:29:00,1.61374,1.61386,1.61351,1.6137,277499999.0
2007-01-10 15:30:00,1.61361,1.61388,1.61358,1.61381,377799996.0
2007-01-10 15:31:00,1.61367,1.61387,1.61363,1.61372,251300000.0
2007-01-10 15:32:00,1.61366,1.61371,1.6135,1.6135,228800000.0
2007-01-10 15:33:00,1.61366,1.61373,1.61346,1.61365,335500004.0
2007-01-10 15:34:00,1.61372,1.61372,1.61337,1.61337,218800000.0
2007-01-10 15:35:00,1.61367,1.61371,1.61345,1.61345,220600000.0
2007-01-10 15:36:00,1.61326,1.61362,1.61326,1.6136,428399994.0
2007-01-10 15:37:00,1.61357,1.61359,1.6133,1.6133,227500001.0
2007-01-10 15:38:00,1.61334,1.61354,1.6133,1.61341,286100002.0
2007-01-10 15:39:00,1.61354,1.6137,1.61354,1.61357,165900000.0
2007-01-10 15:40:00,1.61354,1.61358,1.61343,1.61351,61600000.0
2007-01-10 15:41:00,1.61353,1.61369,1.6134,1.6135,182900003.0
2007-01-10 15:42:00,1.61347,1.61357,1.61334,1.61353,220500002.0
2007-01-10 15:43:00,1.61343,1.61353,1.61331,1.61346,259500001.0
2007-01-10 15:44:00,1.61339,1.61353,1.61336,1.6134,150000001.0
2007-01-10 15:45:00,1.6134,1.61344,1.61309,1.61309,152600001.0
2007-01-10 15:46:00,1.6131,1.6133,1.61297,1.61314,325200005.0
2007-01-10 15:47:00,1.61335,1.6134,1.61319,1.61322,371900005.0
2007-01-10 15:48:00,1.61325,1.61328,1.61303,1.61328,294000004.0
2007-01-10 15:49:00,1.61311,1.61352,1.61311,1.61352,329599998.0
2007-01-10 15:50:00,1.61342,1.61355,1.61328,1.61344,393999995.0
2007-01-10 15:51:00,1.61338,1.61347,1.61328,1.61328,249000000.0
2007-01-10 15:52:00,1.61344,1.61357,1.61336,1.61343,327399999.0
2007-01-10 15:53:00,1.61342,1.61343,1.61319,1.61319,199799996.0
2007-01-10 15:54:00,1.6134,1.61346,1.61321,1.61337,291299997.0
2007-01-10 15:55:00,1.61334,1.61342,1.61321,1.61336,237200004.0
2007-01-10 15:56:00,1.61327,1.61343,1.6132,1.61337,402900004.0
2007-01-10 15:57:00,1.61315,1.61336,1.61315,1.61336,213099997.0
2007-01-10 15:58:00,1.61329,1.61342,1.61315,1.61338,338799999.0
2007-01-10 15:59:00,1.6133,1.61342,1.61325,1.61329,241200000.0
2007-01-10 16:00:00,1.6132,1.61331,1.6132,1.61329,51900000.0
2007-01-10 16:01:00,1.61293,1.61328,1.61293,1.61322,300999998.0
2007-01-10 16:02:00,1.61322,1.61328,1.61301,1.61302,327500002.0
2007-01-10 16:03:00,1.6132,1.61321,1.6129,1.61316,415400002.0
2007-01-10 16:04:00,1.61303,1.6132,1.61302,1.61307,208700003.0
2007-01-10 16:05:00,1.61314,1.61323,1.61296,1.61307,284100002.0
2007-01-10 16:06:00,1.61304,1.61339,1.61294,1.6133,295100001.0
2007-01-10 16:07:00,1.61332,1.61339,1.61314,1.61321,337899996.0
2007-01-10 16:08:00,1.61313,1.61327,1.61308,1.61313,315699994.0
2007-01-10 16:09:00,1.61328,1.61328,1.61312,1.61318,174799999.0
2007-01-10 16:10:00,1.61322,1.61328,1.61304,1.61328,346899998.0
2007-01-10 16:11:00,1.61317,1.61327,1.61303,1.61303,223500000.0
2007-01-10 16:12:00,1.61317,1.61323,1.61297,1.61305,273900002.0
2007-01-10 16:13:00,1.61312,1.61328,1.61294,1.613,306400000.0
2007-01-10 16:14:00,1.61317,1.61326,1.61286,1.61319,657599996.0
2007-01-10 16:15:00,1.61303,1.6132,1.61278,1.61308,306000003.0
2007-01-10 16:16:00,1.61318,1.61321,1.61304,1.61306,451299999.0
2007-01-10 16:17:00,1.61304,1.61317,1.61296,1.61297,627200000.0
2007-01-10 16:18:00,1.61313,1.61322,1.613,1.61314,150700001.0
2007-01-10 16:19:00,1.61309,1.61319,1.61302,1.61318,481800012.0
2007-01-10 16:20:00,1.61314,1.61326,1.613,1.61323,344199999.0
2007-01-10 16:21:00,1.6132,1.61346,1.6132,1.61333,273300002.0
2007-01-10 16:22:00,1.61337,1.61339,1.61317,1.61326,203400001.0
2007-01-10 16:23:00,1.61341,1.61341,1.61322,1.61332,71700000.0
2007-01-10 16:24:00,1.6132,1.61344,1.6132,1.61337,459700011.0
2007-01-10 16:25:00,1.61331,1.6134,1.61325,1.61337,176900000.0
2007-01-10 16:26:00,1.61303,1.61318,1.6128,1.61299,146800001.0
2007-01-10 16:27:00,1.61302,1.61327,1.61302,1.61321,246200000.0
2007-01-10 16:28:00,1.61315,1.61325,1.61302,1.6131,250500003.0
2007-01-10 16:29:00,1.61322,1.61325,1.61305,1.61319,155100000.0
2007-01-10 16:30:00,1.61311,1.61327,1.61294,1.61319,163300003.0
2007-01-10 16:31:00,1.61305,1.61317,1.61285,1.61317,257799999.0
2007-01-10 16:32:00,1.61313,1.61326,1.6131,1.61322,285600001.0
2007-01-10 16:33:00,1.61303,1.61325,1.61298,1.61303,280699998.0
2007-01-10 16:34:00,1.61313,1.61319,1.61303,1.61311,97499999.0
2007-01-10 16:35:00,1.61308,1.61318,1.61307,1.61317,86299998.0
2007-01-10 16:36:00,1.61303,1.61323,1.61303,1.61323,134000002.0
2007-01-10 16:37:00,1.61318,1.61319,1.61292,1.61292,310600002.0
2007-01-10 16:38:00,1.61302,1.61315,1.61291,1.61308,389700003.0
2007-01-10 16:39:00,1.61304,1.61313,1.61297,1.61313,174000003.0
2007-01-10 16:40:00,1.613,1.6131,1.613,1.6131,31899999.0
2007-01-10 16:41:00,1.61313,1.61317,1.613,1.613,254900003.0
2007-01-10 16:42:00,1.61313,1.61327,1.61296,1.61317,306899995.0
2007-01-10 16:43:00,1.61288,1.61307,1.61267,1.61283,113299997.0
2007-01-10 16:44:00,1.61275,1.61288,1.61255,1.61275,314499994.0
2007-01-10 16:45:00,1.61282,1.61301,1.61277,1.61286,336200003.0
2007-01-10 16:46:00,1.61297,1.61301,1.61278,1.61286,350400001.0
2007-01-10 16:47:00,1.61278,1.61292,1.61263,1.61285,262299998.0
2007-01-10 16:48:00,1.61293,1.61293,1.61268,1.61268,167399999.0
2007-01-10 16:49:00,1.61271,1.61279,1.61259,1.61273,376900002.0
2007-01-10 16:50:00,1.61282,1.61284,1.61263,1.61265,236500000.0
2007-01-10 16:51:00,1.61262,1.61282,1.6125,1.61268,317799996.0
2007-01-10 16:52:00,1.61279,1.61306,1.61271,1.61296,125100000.0
2007-01-10 16:53:00,1.61319,1.61343,1.61317,1.61335,143800001.0
2007-01-10 16:54:00,1.6132,1.61365,1.6132,1.61336,335499997.0
2007-01-10 16:55:00,1.6134,1.61353,1.6133,1.61353,366499999.0
2007-01-10 16:56:00,1.61341,1.61341,1.61319,1.61327,235999998.0
2007-01-10 16:57:00,1.61337,1.61351,1.61335,1.61346,146100001.0
2007-01-10 16:58:00,1.61333,1.61366,1.61321,1.6134,230199997.0
2007-01-10 16:59:00,1.6136,1.61377,1.61346,1.61365,316899998.0
2007-01-10 17:00:00,1.61351,1.61366,1.61332,1.61358,286000004.0
2007-01-10 17:01:00,1.61335,1.61347,1.6131,1.61326,390600001.0
2007-01-10 17:02:00,1.61305,1.61322,1.61298,1.61303,383300003.0
2007-01-10 17:03:00,1.61303,1.61316,1.61285,1.61298,314799999.0
2007-01-10 17:04:00,1.61301,1.61314,1.61287,1.61287,361000002.0
2007-01-10 17:05:00,1.61319,1.61319,1.61301,1.61302,394799994.0
2007-01-10 17:06:00,1.61311,1.61348,1.61304,1.61338,138199999.0
2007-01-10 17:07:00,1.61345,1.61367,1.61339,1.61339,396600006.0
2007-01-10 17:08:00,1.61342,1.61351,1.61327,1.61342,551599997.0
2007-01-10 17:09:00,1.61329,1.61351,1.61329,1.61338,562800004.0
2007-01-10 17:10:00,1.61328,1.61348,1.61328,1.61343,286699997.0
2007-01-10 17:11:00,1.61345,1.6135,1.61326,1.6135,279500002.0
2007-01-10 17:12:00,1.61342,1.61358,1.61341,1.61355,348200006.0
2007-01-10 17:13:00,1.61343,1.61351,1.61327,1.61341,306600002.0
2007-01-10 17:14:00,1.6135,1.61352,1.6133,1.61333,346100002.0
2007-01-10 17:15:00,1.61334,1.61348,1.61318,1.61333,306900003.0
2007-01-10 17:16:00,1.61312,1.61331,1.61308,1.6133,537900005.0
2007-01-10 17:17:00,1.61309,1.61328,1.61301,1.61317,479999997.0
2007-01-10 17:18:00,1.61313,1.61336,1.61302,1.61308,335799998.0
2007-01-10 17:19:00,1.61326,1.61338,1.61316,1.61326,411299994.0
2007-01-10 17:20:00,1.61334,1.61341,1.61322,1.61332,249300000.0
2007-01-10 17:21:00,1.61341,1.61344,1.61337,1.61338,120599997.0
2007-01-10 17:22:00,1.61334,1.61348,1.61327,1.61335,200900000.0
2007-01-10 17:23:00,1.61321,1.61325,1.61301,1.61312,215799997.0
2007-01-10 17:24:00,1.61324,1.61331,1.61302,1.61316,336299998.0
2007-01-10 17:25:00,1.61324,1.61337,1.61313,1.61317,276500007.0
2007-01-10 17:26:00,1.61337,1.61353,1.61335,1.61352,238899997.0
2007-01-10 17:27:00,1.61348,1.61352,1.61335,1.61335,280499999.0
2007-01-10 17:28:00,1.61308,1.6132,1.61292,1.613,115200002.0
2007-01-10 17:29:00,1.61292,1.61333,1.61286,1.61318,238400005.0
2007-01-10 17:30:00,1.61327,1.6134,1.61312,1.6132,393799999.0
2007-01-10 17:31:00,1.61328,1.61331,1.61309,1.61313,414599999.0
2007-01-10 17:32:00,1.61308,1.6133,1.61292,1.61321,263099999.0
2007-01-10 17:33:00,1.61333,1.61333,1.61305,1.61305,222899999.0
2007-01-10 17:34:00,1.61293,1.61313,1.61288,1.61313,195799999.0
2007-01-10 17:35:00,1.61311,1.61327,1.61292,1.6131,189200000.0
2007-01-10 17:36:00,1.61306,1.61351,1.61306,1.61345,373900001.0
2007-01-10 17:37:00,1.61339,1.61342,1.61322,1.6133,356799999.0
2007-01-10 17:38:00,1.61327,1.6134,1.6132,1.61326,243100001.0
2007-01-10 17:39:00,1.6133,1.61331,1.61317,1.6132,88000001.0
2007-01-10 17:40:00,1.61302,1.61338,1.61302,1.61335,319100001.0
2007-01-10 17:41:00,1.6134,1.61342,1.61319,1.61319,168500000.0
2007-01-10 17:42:00,1.61336,1.61338,1.61314,1.61316,421100000.0
2007-01-10 17:43:00,1.61319,1.61332,1.61297,1.61314,299699997.0
2007-01-10 17:44:00,1.61307,1.6135,1.61307,1.61346,272400001.0
2007-01-10 17:45:00,1.61328,1.61343,1.61328,1.6134,424899999.0
2007-01-10 17:46:00,1.61327,1.61344,1.61322,1.61344,260800004.0
2007-01-10 17:47:00,1.6134,1.61345,1.61332,1.61338,71400002.0
2007-01-10 17:48:00,1.61342,1.6135,1.61324,1.61324,214299997.0
2007-01-10 17:49:00,1.61317,1.61342,1.61311,1.61335,467800004.0
2007-01-10 17:50:00,1.61323,1.61343,1.61317,1.61343,232399999.0
2007-01-10 17:51:00,1.61323,1.61335,1.61319,1.6133,213400002.0
2007-01-10 17:52:00,1.61337,1.61341,1.61311,1.61325,250500000.0
2007-01-10 17:53:00,1.61339,1.61345,1.61316,1.61321,296700001.0
2007-01-10 17:54:00,1.6134,1.61345,1.61326,1.61326,247500003.0
2007-01-10 17:55:00,1.61325,1.61341,1.61319,1.61328,310700000.0
2007-01-10 17:56:00,1.6133,1.61342,1.6132,1.61333,99200000.0
2007-01-10 17:57:00,1.61337,1.61337,1.61324,1.61324,39099999.0
2007-01-10 17:58:00,1.61318,1.61327,1.61302,1.61304,245699999.0
2007-01-10 17:59:00,1.61297,1.61305,1.6128,1.61288,254300002.0
2007-01-10 18:00:00,1.61281,1.61304,1.61278,1.6129,438099991.0
2007-01-10 18:01:00,1.6121,1.6121,1.6121,1.6121,1751099991.0
2007-01-10 18:03:00,1.6122,1.6122,1.6121,1.6122,1751099991.0
2007-01-10 18:04:00,1.6123,1.6123,1.6123,1.6123,1751099991.0
2007-01-10 18:05:00,1.6122,1.6123,1.6122,1.6123,1751099991.0
2007-01-10 18:06:00,1.6122,1.6124,1.6122,1.6123,1751099991.0
2007-01-10 18:07:00,1.6124,1.6124,1.6123,1.6123,1751099991.0
2007-01-10 18:08:00,1.6122,1.6123,1.6122,1.6122,1751099991.0
2007-01-10 18:09:00,1.61256,1.61276,1.61244,1.61258,1751099991.0
2007-01-10 18:10:00,1.6122,1.6124,1.6122,1.6124,1734400004.0
2007-01-10 18:11:00,1.61262,1.61293,1.61252,1.61286,1734400004.0
2007-01-10 18:12:00,1.61284,1.61292,1.61268,1.6128,1965799990.0
2007-01-10 18:13:00,1.61276,1.6129,1.6126,1.61275,1372700004.0
2007-01-10 18:15:00,1.61261,1.61282,1.61256,1.61282,843700002.0
2007-01-10 18:18:00,1.61234,1.61271,1.61234,1.6126,909600008.0
2007-01-10 18:19:00,1.61263,1.61268,1.61228,1.61252,1773200013.0
2007-01-10 18:20:00,1.6126,1.61273,1.61251,1.61261,1904700000.0
2007-01-10 18:21:00,1.61265,1.61265,1.61244,1.61244,1026499999.0
2007-01-10 18:22:00,1.61248,1.61278,1.61248,1.61278,1049800012.0
2007-01-10 18:23:00,1.6125,1.6125,1.6124,1.6125,1156799997.0
2007-01-10 18:24:00,1.6124,1.6125,1.6124,1.6125,1156799997.0
2007-01-10 18:25:00,1.6123,1.6125,1.6123,1.6124,1156799997.0
2007-01-10 18:27:00,1.61278,1.61282,1.61255,1.61267,1156799997.0
2007-01-10 18:28:00,1.6125,1.6125,1.6125,1.6125,1914100012.0
2007-01-10 18:29:00,1.61239,1.61255,1.61229,1.61237,1914100012.0
2007-01-10 18:30:00,1.61245,1.61252,1.61231,1.61237,890300003.0
2007-01-10 18:31:00,1.61249,1.61252,1.61228,1.61242,746400001.0
2007-01-10 18:32:00,1.61245,1.61252,1.61221,1.61233,1356000011.0
2007-01-10 18:34:00,1.6126,1.6126,1.6126,1.6126,1970399993.0
2007-01-10 18:35:00,1.61255,1.61258,1.61244,1.6125,1970399993.0
2007-01-10 18:36:00,1.61253,1.61253,1.61225,1.61235,1478400001.0
2007-01-10 18:37:00,1.6125,1.6125,1.6122,1.61225,1898700011.0
2007-01-10 18:38:00,1.61226,1.61238,1.61211,1.6123,1293200003.0
2007-01-10 18:39:00,1.61226,1.61248,1.61226,1.61235,1712700012.0
2007-01-10 18:41:00,1.61224,1.61232,1.6121,1.6122,999000001.0
2007-01-10 18:42:00,1.61237,1.6124,1.61207,1.6122,1263599996.0
2007-01-10 18:43:00,1.61219,1.61229,1.61197,1.61208,484700004.0
2007-01-10 18:44:00,1.61204,1.61216,1.61181,1.61189,883799998.0
2007-01-10 18:45:00,1.61208,1.61222,1.61195,1.61209,610500002.0
2007-01-10 18:46:00,1.61221,1.61224,1.61204,1.61204,405900004.0
2007-01-10 18:47:00,1.6121,1.61234,1.61207,1.61233,388600000.0
2007-01-10 18:48:00,1.6123,1.6124,1.61209,1.61225,1230200008.0
2007-01-10 18:49:00,1.61246,1.61252,1.61223,1.61235,302900000.0
2007-01-10 18:50:00,1.6122,1.6123,1.61212,1.61227,491699998.0
2007-01-10 18:51:00,1.61217,1.61236,1.61203,1.61216,1602999999.0
2007-01-10 18:52:00,1.61215,1.61229,1.61207,1.61223,1451000002.0
2007-01-10 18:53:00,1.61222,1.61228,1.61207,1.6122,1033100000.0
2007-01-10 18:54:00,1.61219,1.61231,1.61204,1.61208,652600006.0
2007-01-10 18:55:00,1.61217,1.61231,1.61208,1.61218,1511599999.0
2007-01-10 18:56:00,1.61223,1.61238,1.61215,1.61228,1165099996.0
2007-01-10 18:57:00,1.61223,1.61223,1.61201,1.61207,608199994.0
2007-01-10 18:58:00,1.61209,1.61215,1.61184,1.6121,1267700007.0
2007-01-10 18:59:00,1.612,1.61222,1.61196,1.6121,1684100001.0
2007-01-10 19:00:00,1.61208,1.61221,1.61197,1.612,357800003.0
2007-01-10 19:01:00,1.61215,1.61215,1.61192,1.61203,356000000.0
2007-01-10 19:02:00,1.61191,1.61218,1.6119,1.61217,775699998.0
2007-01-10 19:03:00,1.61218,1.61219,1.61203,1.61208,509500000.0
2007-01-10 19:04:00,1.61219,1.61234,1.61213,1.61219,408300000.0
2007-01-10 19:05:00,1.61236,1.61242,1.61216,1.6122,662499995.0
2007-01-10 19:06:00,1.61223,1.61246,1.61223,1.61236,1920700007.0
2007-01-10 19:07:00,1.61226,1.61248,1.61221,1.61235,780699998.0
2007-01-10 19:08:00,1.6123,1.61247,1.61229,1.61239,1494700009.0
2007-01-10 19:09:00,1.61234,1.61255,1.61228,1.61246,1370599985.0
2007-01-10 19:10:00,1.61239,1.61253,1.6123,1.61246,1010899997.0
2007-01-10 19:11:00,1.61245,1.61245,1.61225,1.61235,1649400012.0
2007-01-10 19:12:00,1.61232,1.61239,1.61219,1.61227,892099998.0
2007-01-10 19:13:00,1.6123,1.61245,1.61226,1.61245,498899999.0
2007-01-10 19:14:00,1.6123,1.61253,1.6123,1.61253,353300000.0
2007-01-10 19:15:00,1.61253,1.61254,1.61237,1.61247,1310200006.0
2007-01-10 19:16:00,1.61244,1.61257,1.61237,1.61248,547300003.0
2007-01-10 19:17:00,1.61248,1.61258,1.6123,1.61245,752100007.0
2007-01-10 19:18:00,1.6125,1.6125,1.61228,1.61228,728199993.0
2007-01-10 19:19:00,1.61245,1.61253,1.61229,1.61231,737500006.0
2007-01-10 19:20:00,1.61256,1.61265,1.61239,1.61244,1036400001.0
2007-01-10 19:21:00,1.6125,1.61266,1.61238,1.61247,935599997.0
2007-01-10 19:22:00,1.61254,1.61269,1.61254,1.61269,110199999.0
2007-01-10 19:23:00,1.61252,1.61265,1.61226,1.61239,708300008.0
2007-01-10 19:24:00,1.61227,1.61253,1.61227,1.61248,801399997.0
2007-01-10 19:25:00,1.61238,1.61247,1.61223,1.61223,1106100001.0
2007-01-10 19:26:00,1.61248,1.61254,1.61229,1.6125,999599999.0
2007-01-10 19:27:00,1.61245,1.61258,1.61234,1.61243,1175100003.0
2007-01-10 19:28:00,1.61256,1.61259,1.61236,1.61236,623200001.0
2007-01-10 19:29:00,1.61232,1.61261,1.61224,1.61242,789300004.0
2007-01-10 19:31:00,1.61245,1.61256,1.61221,1.61221,1261400007.0
2007-01-10 19:32:00,1.61219,1.61251,1.61219,1.61246,710000004.0
2007-01-10 19:33:00,1.61233,1.6125,1.61226,1.61239,873400001.0
2007-01-10 19:34:00,1.61237,1.61263,1.61237,1.61259,1691700014.0
2007-01-10 19:35:00,1.61259,1.61265,1.61228,1.61257,785600000.0
2007-01-10 19:36:00,1.61251,1.61262,1.61219,1.61237,717099997.0
2007-01-10 19:37:00,1.6125,1.6126,1.6124,1.61244,356299998.0
2007-01-10 19:38:00,1.61234,1.61258,1.61234,1.61247,647600000.0
2007-01-10 19:39:00,1.61241,1.61259,1.61227,1.61227,1072400010.0
2007-01-10 19:40:00,1.61242,1.61256,1.61241,1.61256,498399994.0
2007-01-10 19:41:00,1.61251,1.61266,1.61251,1.61261,578400005.0
2007-01-10 19:42:00,1.61265,1.6127,1.61242,1.61259,645699997.0
2007-01-10 19:43:00,1.61273,1.61282,1.6126,1.61269,556700002.0
2007-01-10 19:44:00,1.61258,1.61268,1.61242,1.61253,1003100006.0
2007-01-10 19:45:00,1.6125,1.61255,1.61234,1.61248,351099997.0
2007-01-10 19:46:00,1.61253,1.61253,1.6123,1.61245,631300005.0
2007-01-10 19:47:00,1.61228,1.61254,1.61228,1.61251,196200001.0
2007-01-10 19:48:00,1.61249,1.61263,1.61249,1.61252,628099998.0
2007-01-10 19:49:00,1.61252,1.61262,1.61246,1.61253,1349099992.0
2007-01-10 19:50:00,1.61247,1.61263,1.61236,1.61256,271999998.0
2007-01-10 19:51:00,1.61253,1.61264,1.61248,1.61257,636899998.0
2007-01-10 19:52:00,1.61253,1.61262,1.6124,1.61254,336999998.0
2007-01-10 19:53:00,1.61268,1.61275,1.61261,1.61262,536900000.0
2007-01-10 19:54:00,1.6128,1.61282,1.61262,1.61262,543200008.0
2007-01-10 19:55:00,1.61278,1.61282,1.61259,1.61259,587200004.0
2007-01-10 19:56:00,1.61263,1.6128,1.61252,1.61264,1226800005.0
2007-01-10 19:57:00,1.6126,1.61266,1.61241,1.61243,1502600009.0
2007-01-10 19:58:00,1.61256,1.6127,1.61243,1.61246,1608500006.0
2007-01-10 19:59:00,1.61244,1.61279,1.61244,1.61265,931999999.0
2007-01-10 20:00:00,1.61269,1.6128,1.61262,1.61264,651400000.0
2007-01-10 20:01:00,1.61271,1.61285,1.61261,1.61263,708999999.0
2007-01-10 20:02:00,1.61276,1.61276,1.61255,1.61266,405300000.0
2007-01-10 20:03:00,1.6127,1.6127,1.61257,1.61262,205300000.0
2007-01-10 20:04:00,1.61251,1.61264,1.61244,1.61264,334599999.0
2007-01-10 20:05:00,1.61262,1.61262,1.61246,1.61254,346000000.0
2007-01-10 20:06:00,1.61265,1.6127,1.61254,1.61254,428499999.0
2007-01-10 20:07:00,1.6125,1.61258,1.61236,1.61236,197000000.0
2007-01-10 20:08:00,1.61253,1.61271,1.6125,1.6126,1288200008.0
2007-01-10 20:09:00,1.6125,1.61273,1.61247,1.61263,269399998.0
2007-01-10 20:10:00,1.61257,1.61276,1.61256,1.61271,277999999.0
2007-01-10 20:11:00,1.61271,1.61276,1.61259,1.6127,913099994.0
2007-01-10 20:12:00,1.61269,1.61282,1.61261,1.61278,304399995.0
2007-01-10 20:13:00,1.61278,1.61285,1.61258,1.61264,1494600004.0
2007-01-10 20:14:00,1.61264,1.61276,1.61247,1.6127,551299998.0
2007-01-10 20:15:00,1.61263,1.61292,1.61263,1.61276,1183100004.0
2007-01-10 20:16:00,1.61279,1.61307,1.61276,1.61296,2130200002.0
2007-01-10 20:17:00,1.613,1.61309,1.61281,1.61298,446399997.0
2007-01-10 20:18:00,1.61294,1.61305,1.61284,1.61292,453300002.0
2007-01-10 20:21:00,1.61275,1.61278,1.61261,1.61264,646100002.0
2007-01-10 20:22:00,1.61246,1.61263,1.61246,1.61263,617700005.0
2007-01-10 20:23:00,1.61255,1.6127,1.61239,1.61249,1278100005.0
2007-01-10 20:24:00,1.61257,1.61265,1.61242,1.6126,482099995.0
2007-01-10 20:25:00,1.6126,1.61266,1.6124,1.61253,972299999.0
2007-01-10 20:26:00,1.61265,1.61265,1.61254,1.61254,372300002.0
2007-01-10 20:27:00,1.61263,1.61273,1.61259,1.6127,549300004.0
2007-01-10 20:29:00,1.61292,1.61292,1.61251,1.61251,1890000002.0
2007-01-10 20:30:00,1.6126,1.6126,1.6125,1.6125,365099999.0
2007-01-10 20:31:00,1.6126,1.6126,1.6125,1.6125,365099999.0
2007-01-10 20:33:00,1.61273,1.6128,1.61254,1.61254,365099999.0
2007-01-10 20:34:00,1.61254,1.6128,1.61254,1.61275,335099998.0
2007-01-10 20:35:00,1.61186,1.61271,1.61186,1.61214,731100003.0
2007-01-10 20:36:00,1.6126,1.61285,1.61252,1.61285,660000001.0
2007-01-10 20:37:00,1.61277,1.61288,1.6126,1.61275,1090500011.0
2007-01-10 20:38:00,1.61258,1.61278,1.61252,1.61267,1599499997.0
2007-01-10 20:39:00,1.61264,1.61274,1.61247,1.61252,1077500003.0
2007-01-10 20:40:00,1.61267,1.61285,1.61259,1.61275,1495700002.0
2007-01-10 20:41:00,1.61261,1.61279,1.61256,1.61263,510200001.0
2007-01-10 20:42:00,1.61252,1.61274,1.6125,1.6127,256000001.0
2007-01-10 20:43:00,1.61284,1.61296,1.61274,1.61275,942599995.0
2007-01-10 20:44:00,1.61267,1.61293,1.61262,1.61278,1125999997.0
2007-01-10 20:45:00,1.61257,1.61274,1.61253,1.61273,828200007.0
2007-01-10 20:46:00,1.61281,1.61287,1.61257,1.61285,284000004.0
2007-01-10 20:47:00,1.61273,1.61288,1.61261,1.61288,620300004.0
2007-01-10 20:48:00,1.61273,1.613,1.61273,1.61289,1529200002.0
2007-01-10 20:49:00,1.61268,1.61297,1.61262,1.61297,1101100002.0
2007-01-10 20:50:00,1.61292,1.61303,1.61284,1.61295,1943200002.0
2007-01-10 20:51:00,1.61288,1.61308,1.61288,1.61302,288000003.0
2007-01-10 20:52:00,1.61302,1.61314,1.61287,1.61313,1226400003.0
2007-01-10 20:53:00,1.61299,1.61314,1.61296,1.61309,1842999992.0
2007-01-10 20:54:00,1.61307,1.61315,1.61295,1.613,598100002.0
2007-01-10 20:55:00,1.61311,1.6132,1.61303,1.61309,571800001.0
2007-01-10 20:59:00,1.6123,1.6123,1.6122,1.6122,1584200001.0
2007-01-10 21:02:00,1.61283,1.61299,1.61276,1.61283,1584200001.0
2007-01-10 21:03:00,1.61276,1.61283,1.61258,1.61259,1333000003.0
2007-01-10 21:04:00,1.61263,1.61279,1.61246,1.61259,331999994.0
2007-01-10 21:05:00,1.61275,1.61292,1.61264,1.61288,869600007.0
2007-01-10 21:06:00,1.61267,1.61289,1.61261,1.61274,544199999.0
2007-01-10 21:07:00,1.61272,1.61287,1.61265,1.61269,392000002.0
2007-01-10 21:08:00,1.61268,1.61287,1.61266,1.61287,208300001.0
2007-01-10 21:09:00,1.61278,1.61284,1.61259,1.61259,600000002.0
2007-01-10 21:10:00,1.61281,1.61285,1.6127,1.61279,984199992.0
2007-01-10 21:11:00,1.6128,1.61285,1.61271,1.61285,596500002.0
2007-01-10 21:12:00,1.61285,1.61287,1.61272,1.6128,424300000.0
2007-01-10 21:13:00,1.6128,1.61285,1.61269,1.61278,971799993.0
2007-01-10 21:14:00,1.61272,1.61284,1.61262,1.61278,810600004.0
2007-01-10 21:15:00,1.61275,1.6128,1.61247,1.61248,781400004.0
2007-01-10 21:16:00,1.61239,1.61275,1.61239,1.6127,549899998.0
2007-01-10 21:17:00,1.61258,1.61276,1.61251,1.61263,1707499999.0
2007-01-10 21:18:00,1.61272,1.61281,1.61249,1.61249,649599997.0
2007-01-10 21:19:00,1.6127,1.6127,1.61244,1.61249,609200001.0
2007-01-10 21:22:00,1.61275,1.61288,1.61259,1.61272,1722200003.0
2007-01-10 21:23:00,1.61263,1.61275,1.61249,1.61265,1316599997.0
2007-01-10 21:24:00,1.61267,1.61267,1.61237,1.61247,546999997.0
2007-01-10 21:25:00,1.61248,1.61273,1.61221,1.61263,1393099992.0
2007-01-10 21:26:00,1.61269,1.61279,1.61257,1.61267,547999999.0
2007-01-10 21:27:00,1.61276,1.61284,1.61268,1.61284,533300002.0
2007-01-10 21:28:00,1.6126,1.61283,1.61256,1.61268,864000010.0
2007-01-10 21:29:00,1.6127,1.61275,1.61253,1.61257,424600003.0
2007-01-10 21:30:00,1.61252,1.61266,1.61249,1.6125,450100001.0
2007-01-10 21:31:00,1.6126,1.6126,1.61234,1.61239,541100001.0
2007-01-10 21:33:00,1.61254,1.61258,1.61224,1.61257,370600000.0
2007-01-10 21:34:00,1.6125,1.61262,1.61239,1.61242,1333200002.0
2007-01-10 21:35:00,1.61245,1.61262,1.61242,1.61252,1006000009.0
2007-01-10 21:36:00,1.61241,1.61255,1.6123,1.6125,240500000.0
2007-01-10 21:37:00,1.61241,1.61262,1.61237,1.61249,382800003.0
2007-01-10 21:38:00,1.61246,1.61253,1.61229,1.61253,552100001.0
2007-01-10 21:39:00,1.61233,1.61247,1.61224,1.6124,170700001.0
2007-01-10 21:40:00,1.61229,1.61248,1.61225,1.61237,482499998.0
2007-01-10 21:41:00,1.61217,1.6124,1.61216,1.61237,669200004.0
2007-01-10 21:42:00,1.6123,1.61245,1.61225,1.61238,414599999.0
2007-01-10 21:43:00,1.61239,1.61245,1.61225,1.61229,1117900003.0
2007-01-10 21:44:00,1.6123,1.61238,1.61216,1.6123,1322500000.0
2007-01-10 21:45:00,1.61222,1.61222,1.61201,1.61204,828400006.0
2007-01-10 21:46:00,1.61198,1.61227,1.61198,1.6122,1374300009.0
2007-01-10 21:47:00,1.6121,1.61232,1.61204,1.61212,1189199996.0
2007-01-10 21:48:00,1.61216,1.61216,1.61195,1.61207,255299997.0
2007-01-10 21:49:00,1.61213,1.61228,1.61203,1.61218,992100009.0
2007-01-10 21:50:00,1.61214,1.61225,1.61205,1.61212,197299998.0
2007-01-10 21:51:00,1.61206,1.61219,1.61197,1.61217,701900003.0
2007-01-10 21:52:00,1.61226,1.61233,1.61201,1.61201,1786199997.0
2007-01-10 21:53:00,1.61217,1.61221,1.61199,1.6121,398500003.0
2007-01-10 21:54:00,1.61223,1.61223,1.61209,1.61209,300199996.0
2007-01-10 21:55:00,1.6122,1.61228,1.61201,1.61216,478599998.0
2007-01-10 21:56:00,1.61226,1.61233,1.61209,1.6122,615100003.0
2007-01-10 21:57:00,1.61218,1.61224,1.6121,1.61214,470100003.0
2007-01-10 21:58:00,1.61215,1.61224,1.61207,1.61224,770299998.0
2007-01-10 21:59:00,1.61219,1.61232,1.61211,1.61212,1071999997.0
2007-01-10 22:00:00,1.61222,1.61236,1.61204,1.61217,773199997.0
2007-01-10 22:01:00,1.61225,1.61227,1.6122,1.61223,377400009.0
2007-01-10 22:02:00,1.61226,1.61237,1.6121,1.6121,1342399996.0
2007-01-10 22:03:00,1.61226,1.61235,1.61209,1.61235,414000007.0
2007-01-10 22:04:00,1.6123,1.6123,1.61198,1.61218,628199998.0
2007-01-10 22:05:00,1.61226,1.61238,1.61221,1.61227,408300003.0
2007-01-10 22:06:00,1.61217,1.61232,1.61209,1.61224,451499999.0
2007-01-10 22:07:00,1.6117,1.61201,1.6117,1.61184,290599999.0
2007-01-10 22:08:00,1.61216,1.61228,1.61208,1.6122,396700000.0
2007-01-10 22:09:00,1.6121,1.61227,1.612,1.61227,381200003.0
2007-01-10 22:10:00,1.61225,1.61233,1.61208,1.61219,201600002.0
2007-01-10 22:11:00,1.6123,1.61234,1.61219,1.61219,197499999.0
2007-01-10 22:12:00,1.61225,1.61233,1.61208,1.61209,842499998.0
2007-01-10 22:13:00,1.61201,1.61226,1.61201,1.61223,289900001.0
2007-01-10 22:14:00,1.61208,1.61222,1.61204,1.61216,236200000.0
2007-01-10 22:15:00,1.6121,1.61226,1.6119,1.61202,790499996.0
2007-01-10 22:16:00,1.61216,1.61223,1.61202,1.61207,275700005.0
2007-01-10 22:17:00,1.61233,1.61233,1.61226,1.61227,112600003.0
2007-01-10 22:18:00,1.61204,1.61226,1.61203,1.61217,225499996.0
2007-01-10 22:19:00,1.61215,1.6122,1.61193,1.61207,386799997.0
2007-01-10 22:20:00,1.61215,1.6122,1.61198,1.6122,307499999.0
2007-01-10 22:21:00,1.61209,1.61221,1.61205,1.61213,260500003.0
2007-01-10 22:22:00,1.61213,1.61221,1.61204,1.61208,758799997.0
2007-01-10 22:23:00,1.61218,1.61225,1.61204,1.61218,314699996.0
2007-01-10 22:24:00,1.61216,1.61225,1.61203,1.61204,273599999.0
2007-01-10 22:25:00,1.61216,1.61228,1.61198,1.61218,769900000.0
2007-01-10 22:26:00,1.612,1.61234,1.612,1.61222,790100001.0
2007-01-10 22:27:00,1.61209,1.61232,1.61195,1.61217,287099998.0
2007-01-10 22:28:00,1.61223,1.61229,1.612,1.612,628000003.0
2007-01-10 22:29:00,1.61203,1.61228,1.61199,1.61228,844200003.0
2007-01-10 22:30:00,1.61225,1.61232,1.61202,1.61213,943200007.0
2007-01-10 22:31:00,1.61197,1.61215,1.61182,1.6121,278200001.0
2007-01-10 22:32:00,1.61211,1.61215,1.61196,1.61199,255600005.0
2007-01-10 22:33:00,1.612,1.61225,1.61197,1.61225,199400000.0
2007-01-10 22:34:00,1.61225,1.61225,1.61205,1.6121,345000001.0
2007-01-10 22:35:00,1.61225,1.61225,1.6121,1.6121,283500002.0
2007-01-10 22:36:00,1.61222,1.61232,1.61213,1.61224,675600002.0
2007-01-10 22:37:00,1.61218,1.61225,1.612,1.61212,605800001.0
2007-01-10 22:38:00,1.61216,1.61219,1.61194,1.612,414399997.0
2007-01-10 22:39:00,1.61189,1.61223,1.61184,1.61223,748100002.0
2007-01-10 22:40:00,1.61205,1.61222,1.61191,1.612,679500001.0
2007-01-10 22:41:00,1.61216,1.61229,1.61199,1.61215,622900001.0
2007-01-10 22:42:00,1.61208,1.61234,1.61208,1.6122,757400000.0
2007-01-10 22:43:00,1.6121,1.61244,1.61199,1.61244,1124900021.0
2007-01-10 22:44:00,1.61248,1.61249,1.61222,1.61227,399600001.0
2007-01-10 22:45:00,1.61232,1.61245,1.61221,1.6124,255299997.0
2007-01-10 22:46:00,1.61225,1.61242,1.61216,1.61237,249400004.0
2007-01-10 22:47:00,1.61236,1.6126,1.61236,1.61257,190200003.0
2007-01-10 22:48:00,1.61239,1.61255,1.6123,1.61255,482000000.0
2007-01-10 22:49:00,1.6125,1.61271,1.61238,1.6125,543399997.0
2007-01-10 22:50:00,1.61255,1.61255,1.61231,1.61231,221300001.0
2007-01-10 22:51:00,1.61248,1.61255,1.61229,1.61239,519500000.0
2007-01-10 22:52:00,1.61251,1.61277,1.61247,1.61262,522500003.0
2007-01-10 22:53:00,1.6126,1.6127,1.61249,1.6127,234100001.0
2007-01-10 22:54:00,1.61254,1.61272,1.61243,1.61266,445299999.0
2007-01-10 22:55:00,1.61262,1.61275,1.61258,1.61275,181000001.0
2007-01-10 22:56:00,1.61281,1.61292,1.61272,1.61285,411800004.0
2007-01-10 22:57:00,1.61273,1.61295,1.61273,1.61287,391900004.0
2007-01-10 22:58:00,1.61278,1.61292,1.61272,1.61273,154399998.0
2007-01-10 22:59:00,1.61254,1.61289,1.6124,1.6127,623900002.0
2007-01-10 23:00:00,1.61231,1.61271,1.61231,1.61256,136399998.0
2007-01-10 23:01:00,1.61278,1.61293,1.6127,1.6127,457500006.0
2007-01-10 23:02:00,1.6129,1.61293,1.61272,1.61283,134500001.0
2007-01-10 23:03:00,1.6128,1.61293,1.61268,1.61293,295600000.0
2007-01-10 23:04:00,1.61268,1.61302,1.61262,1.61302,214500001.0
2007-01-10 23:05:00,1.61297,1.61297,1.61275,1.61275,190900002.0
2007-01-10 23:06:00,1.61294,1.61303,1.61278,1.61287,264500001.0
2007-01-10 23:07:00,1.61302,1.61308,1.61288,1.61288,206100000.0
2007-01-10 23:08:00,1.613,1.613,1.61273,1.613,232300002.0
2007-01-10 23:09:00,1.61305,1.61305,1.613,1.613,65500000.0
2007-01-10 23:10:00,1.61305,1.61305,1.61282,1.61288,211600000.0
2007-01-10 23:11:00,1.61298,1.61298,1.61277,1.61285,87100000.0
2007-01-10 23:12:00,1.61278,1.6129,1.6127,1.61278,337000006.0
2007-01-10 23:13:00,1.61271,1.61271,1.61245,1.6125,327899998.0
2007-01-10 23:14:00,1.6125,1.61269,1.6125,1.61265,177100002.0
2007-01-10 23:15:00,1.61258,1.61258,1.61245,1.61245,16000000.0
2007-01-10 23:16:00,1.61259,1.6126,1.61232,1.61248,239200000.0
2007-01-10 23:17:00,1.61263,1.61263,1.61235,1.61244,414000002.0
2007-01-10 23:18:00,1.61245,1.61272,1.61245,1.61272,307699998.0
2007-01-10 23:19:00,1.61269,1.61281,1.61264,1.61273,265200003.0
2007-01-10 23:20:00,1.61263,1.61269,1.61253,1.61262,43100000.0
2007-01-10 23:21:00,1.61265,1.61279,1.61255,1.61268,133899998.0
2007-01-10 23:22:00,1.61265,1.61275,1.61265,1.61275,33500000.0
2007-01-10 23:23:00,1.61278,1.61286,1.61269,1.61272,515800006.0
2007-01-10 23:24:00,1.61235,1.61287,1.61221,1.61232,447000006.0
2007-01-10 23:25:00,1.61272,1.61282,1.61258,1.61268,40100000.0
2007-01-10 23:26:00,1.61273,1.61281,1.61257,1.61272,223099998.0
2007-01-10 23:27:00,1.61276,1.61283,1.6126,1.61277,211000002.0
2007-01-10 23:28:00,1.61284,1.61284,1.61257,1.61257,370399998.0
2007-01-10 23:29:00,1.61269,1.6128,1.61257,1.6127,156500003.0
2007-01-10 23:30:00,1.61273,1.61281,1.61257,1.61272,272799998.0
2007-01-10 23:31:00,1.6127,1.61285,1.6127,1.61285,141700000.0
2007-01-10 23:32:00,1.6126,1.61285,1.61248,1.61264,339000006.0
2007-01-10 23:33:00,1.61292,1.613,1.6128,1.6128,214800000.0
2007-01-10 23:34:00,1.61295,1.61295,1.6128,1.6128,207100005.0
2007-01-10 23:35:00,1.61271,1.61283,1.61269,1.61277,62300000.0
2007-01-10 23:36:00,1.61265,1.61295,1.61265,1.61295,341000006.0
2007-01-10 23:37:00,1.61294,1.61296,1.61284,1.61286,20700000.0
2007-01-10 23:38:00,1.61302,1.61302,1.61271,1.61273,318300004.0
2007-01-10 23:39:00,1.61283,1.61299,1.61276,1.61285,418699994.0
2007-01-10 23:40:00,1.61275,1.6129,1.61272,1.61275,187900003.0
2007-01-10 23:41:00,1.61293,1.61298,1.61274,1.61285,249800002.0
2007-01-10 23:42:00,1.61283,1.61295,1.61246,1.61257,298000002.0
2007-01-10 23:43:00,1.61263,1.61263,1.61233,1.61233,273500001.0
2007-01-10 23:44:00,1.61229,1.61259,1.61229,1.61256,393599997.0
2007-01-10 23:45:00,1.61246,1.61262,1.61235,1.61254,274300002.0
2007-01-10 23:46:00,1.61255,1.61255,1.61232,1.61246,231900001.0
2007-01-10 23:47:00,1.6125,1.6125,1.6124,1.6124,54199998.0
2007-01-10 23:48:00,1.61254,1.61264,1.61241,1.61251,285899999.0
2007-01-10 23:49:00,1.61262,1.61266,1.61239,1.61247,298400001.0
2007-01-10 23:50:00,1.61258,1.61263,1.61235,1.61263,254699999.0
2007-01-10 23:51:00,1.6125,1.61265,1.6125,1.6126,235500002.0
2007-01-10 23:52:00,1.6126,1.6126,1.61225,1.61241,160500003.0
2007-01-10 23:53:00,1.61232,1.61245,1.61222,1.61245,219900004.0
2007-01-10 23:54:00,1.61222,1.61237,1.61201,1.61221,236899997.0
2007-01-10 23:55:00,1.61225,1.61238,1.6122,1.61238,286399999.0
2007-01-10 23:56:00,1.61211,1.61245,1.61211,1.61239,435900005.0
2007-01-10 23:57:00,1.61243,1.61245,1.61221,1.61221,178500001.0
2007-01-10 23:58:00,1.61235,1.61251,1.6122,1.61248,310000000.0
2007-01-10 23:59:00,1.61242,1.61249,1.61233,1.61238,243500002.0
2007-01-11 00:00:00,1.6124,1.6124,1.61226,1.61226,187000003.0
2007-01-11 00:01:00,1.61212,1.61218,1.61203,1.61213,116800002.0
2007-01-11 00:02:00,1.61212,1.61225,1.61197,1.6121,298399997.0
2007-01-11 00:03:00,1.61221,1.61239,1.6122,1.61227,421599998.0
2007-01-11 00:04:00,1.61251,1.61251,1.61229,1.61229,282499999.0
2007-01-11 00:05:00,1.6124,1.61242,1.61221,1.6123,456299999.0
2007-01-11 00:06:00,1.61237,1.6124,1.61219,1.61233,348800003.0
2007-01-11 00:07:00,1.61225,1.61229,1.61203,1.61221,267499999.0
2007-01-11 00:08:00,1.61217,1.61234,1.61213,1.61221,237900002.0
2007-01-11 00:09:00,1.61219,1.61235,1.61212,1.61216,330100003.0
2007-01-11 00:10:00,1.6122,1.61229,1.61211,1.61215,289599999.0
2007-01-11 00:11:00,1.61199,1.61209,1.61179,1.6119,322799998.0
2007-01-11 00:12:00,1.61192,1.612,1.6118,1.61183,202800002.0
2007-01-11 00:13:00,1.61155,1.61193,1.61132,1.61179,309800005.0
2007-01-11 00:14:00,1.61131,1.61196,1.61131,1.61152,415700004.0
2007-01-11 00:15:00,1.6119,1.61212,1.6119,1.61206,315600001.0
2007-01-11 00:16:00,1.61206,1.61209,1.61181,1.61183,415700008.0
2007-01-11 00:17:00,1.61208,1.61226,1.61196,1.61203,452900009.0
2007-01-11 00:18:00,1.61207,1.61218,1.6119,1.61213,370600001.0
2007-01-11 00:19:00,1.61206,1.61214,1.61197,1.61203,265799998.0
2007-01-11 00:20:00,1.61206,1.61214,1.61186,1.61204,284500004.0
2007-01-11 00:21:00,1.61206,1.61212,1.61186,1.61192,180600001.0
2007-01-11 00:22:00,1.61205,1.6121,1.61192,1.61198,106000000.0
2007-01-11 00:23:00,1.61199,1.6121,1.61194,1.61207,85500000.0
2007-01-11 00:24:00,1.61197,1.61209,1.61176,1.61194,210299997.0
2007-01-11 00:25:00,1.612,1.61205,1.61183,1.61197,256700001.0
2007-01-11 00:26:00,1.61212,1.61212,1.61187,1.61187,211200002.0
2007-01-11 00:27:00,1.61203,1.61207,1.61195,1.61195,99799998.0
2007-01-11 00:28:00,1.61213,1.61213,1.61194,1.61194,260399998.0
2007-01-11 00:29:00,1.61195,1.61207,1.61195,1.61207,102399996.0
2007-01-11 00:30:00,1.61213,1.61213,1.61188,1.61202,336400001.0
2007-01-11 00:31:00,1.61195,1.61213,1.61195,1.61213,127600002.0
2007-01-11 00:32:00,1.61202,1.61202,1.61182,1.61188,307900004.0
2007-01-11 00:33:00,1.61198,1.61217,1.61195,1.61203,223000001.0
2007-01-11 00:34:00,1.61201,1.61213,1.61189,1.61193,418400004.0
2007-01-11 00:35:00,1.61192,1.61217,1.61192,1.61212,281300001.0
2007-01-11 00:36:00,1.61208,1.61213,1.61207,1.61212,74300000.0
2007-01-11 00:37:00,1.6121,1.6121,1.61205,1.61205,9300000.0
2007-01-11 00:38:00,1.61199,1.61209,1.61186,1.61202,316399997.0
2007-01-11 00:39:00,1.61207,1.61209,1.61197,1.61204,169300002.0
2007-01-11 00:40:00,1.61148,1.61201,1.61138,1.61183,435800003.0
2007-01-11 00:41:00,1.61173,1.61205,1.61153,1.61202,264100003.0
2007-01-11 00:42:00,1.61175,1.61204,1.61175,1.61192,541600000.0
2007-01-11 00:43:00,1.61203,1.61218,1.61195,1.61217,400899998.0
2007-01-11 00:44:00,1.61201,1.61221,1.61201,1.61207,154999999.0
2007-01-11 00:45:00,1.61219,1.61219,1.612,1.612,160699997.0
2007-01-11 00:46:00,1.61209,1.61213,1.61194,1.61194,221100001.0
2007-01-11 00:47:00,1.612,1.61212,1.61191,1.61196,342300004.0
2007-01-11 00:48:00,1.61215,1.61231,1.61211,1.61211,251600005.0
2007-01-11 00:49:00,1.61196,1.61217,1.61196,1.61204,238799997.0
2007-01-11 00:50:00,1.612,1.61218,1.61196,1.61211,187999997.0
2007-01-11 00:51:00,1.61208,1.61225,1.61189,1.61217,188700003.0
2007-01-11 00:52:00,1.61213,1.61222,1.61195,1.61211,258999997.0
2007-01-11 00:53:00,1.61196,1.61222,1.61196,1.61222,137599999.0
2007-01-11 00:54:00,1.61213,1.61222,1.61199,1.61199,309499999.0
2007-01-11 00:55:00,1.6122,1.61225,1.61199,1.61207,446500004.0
2007-01-11 00:56:00,1.61199,1.61216,1.61194,1.61204,214800005.0
2007-01-11 00:57:00,1.61193,1.61224,1.61193,1.61209,373600001.0
2007-01-11 00:58:00,1.61207,1.61214,1.61184,1.61205,222300004.0
2007-01-11 00:59:00,1.61187,1.61217,1.61187,1.61217,88699996.0
2007-01-11 01:00:00,1.6122,1.61223,1.61206,1.61206,202599998.0
2007-01-11 01:01:00,1.61207,1.61228,1.61205,1.61221,233600002.0
2007-01-11 01:02:00,1.61211,1.61225,1.61211,1.61225,138800000.0
2007-01-11 01:03:00,1.61214,1.61231,1.612,1.6122,103800002.0
2007-01-11 01:04:00,1.61236,1.61236,1.61207,1.61212,382400000.0
2007-01-11 01:05:00,1.6122,1.61225,1.61206,1.61217,271900002.0
2007-01-11 01:06:00,1.61221,1.61233,1.61209,1.61223,385400002.0
2007-01-11 01:07:00,1.61212,1.6123,1.61189,1.61224,353100000.0
2007-01-11 01:08:00,1.61242,1.61242,1.61191,1.612,370299998.0
2007-01-11 01:09:00,1.61235,1.61241,1.61222,1.61233,356700001.0
2007-01-11 01:10:00,1.61229,1.61235,1.6122,1.6123,167599998.0
2007-01-11 01:11:00,1.61211,1.61239,1.61211,1.61227,245200001.0
2007-01-11 01:12:00,1.61229,1.61247,1.61224,1.61236,330100001.0
2007-01-11 01:13:00,1.61229,1.61242,1.61212,1.6123,188599998.0
2007-01-11 01:14:00,1.61238,1.61245,1.61227,1.61238,226300000.0
2007-01-11 01:15:00,1.61239,1.61239,1.61214,1.61214,241000005.0
2007-01-11 01:16:00,1.6121,1.61239,1.6121,1.61237,283799997.0
2007-01-11 01:17:00,1.61225,1.6124,1.61188,1.61218,400900004.0
2007-01-11 01:18:00,1.61222,1.61238,1.61222,1.6123,289200001.0
2007-01-11 01:19:00,1.6123,1.61238,1.61217,1.61238,139399997.0
2007-01-11 01:20:00,1.61223,1.61232,1.61208,1.61222,229599999.0
2007-01-11 01:21:00,1.61212,1.61229,1.61212,1.61229,168200000.0
2007-01-11 01:22:00,1.61231,1.61241,1.61218,1.61233,150799998.0
2007-01-11 01:23:00,1.61235,1.61235,1.61225,1.61225,28799999.0
2007-01-11 01:24:00,1.61242,1.61242,1.61219,1.61228,218699999.0
2007-01-11 01:25:00,1.61243,1.61243,1.61211,1.61232,241799999.0
2007-01-11 01:26:00,1.61245,1.61245,1.6124,1.6124,63500000.0
2007-01-11 01:27:00,1.61235,1.61239,1.61219,1.61223,446500001.0
2007-01-11 01:28:00,1.61217,1.61227,1.61217,1.61224,124599999.0
2007-01-11 01:29:00,1.61217,1.61219,1.61203,1.61212,224499999.0
2007-01-11 01:30:00,1.6122,1.6122,1.61206,1.61206,105200002.0
2007-01-11 01:31:00,1.6122,1.6122,1.61206,1.61206,47200000.0
2007-01-11 01:32:00,1.61225,1.61225,1.61201,1.61218,514800004.0
2007-01-11 01:33:00,1.6121,1.6122,1.6121,1.6122,28800000.0
2007-01-11 01:34:00,1.61211,1.61222,1.61193,1.6121,275000000.0
2007-01-11 01:35:00,1.61213,1.61229,1.61207,1.6121,124300002.0
2007-01-11 01:36:00,1.61212,1.61215,1.61188,1.61188,336499997.0
2007-01-11 01:37:00,1.61189,1.61217,1.61189,1.61217,252400001.0
2007-01-11 01:38:00,1.61214,1.61235,1.61214,1.61235,340199995.0
2007-01-11 01:39:00,1.61215,1.61234,1.61212,1.61225,146000000.0
2007-01-11 01:40:00,1.61228,1.6124,1.61215,1.61224,246799998.0
2007-01-11 01:41:00,1.61233,1.61233,1.61212,1.61215,404099995.0
2007-01-11 01:42:00,1.61214,1.61226,1.61211,1.6122,232899998.0
2007-01-11 01:43:00,1.61209,1.61224,1.61205,1.61205,321100003.0
2007-01-11 01:44:00,1.61228,1.61232,1.61211,1.61226,264300000.0
2007-01-11 01:45:00,1.6122,1.61232,1.6122,1.61232,31600000.0
2007-01-11 01:46:00,1.61228,1.61236,1.61213,1.61231,257200002.0
2007-01-11 01:47:00,1.61233,1.61233,1.61216,1.61217,251499999.0
2007-01-11 01:48:00,1.61226,1.61233,1.61215,1.61229,348400007.0
2007-01-11 01:49:00,1.61209,1.61231,1.61205,1.6122,160399998.0
2007-01-11 01:50:00,1.61232,1.61232,1.61202,1.61222,262900000.0
2007-01-11 01:51:00,1.61212,1.61228,1.61208,1.61223,187200000.0
2007-01-11 01:52:00,1.61219,1.61232,1.61205,1.61218,303300000.0
2007-01-11 01:53:00,1.61221,1.61231,1.61207,1.61215,186900001.0
2007-01-11 01:54:00,1.6122,1.6123,1.61214,1.61229,215700003.0
2007-01-11 01:55:00,1.6123,1.6123,1.61207,1.61229,187100000.0
2007-01-11 01:56:00,1.61219,1.61228,1.61209,1.61209,161300002.0
2007-01-11 01:57:00,1.61225,1.61225,1.612,1.61212,298900001.0
2007-01-11 01:58:00,1.61207,1.61231,1.612,1.61216,104200002.0
2007-01-11 01:59:00,1.61214,1.61235,1.61214,1.61235,250500001.0
2007-01-11 02:00:00,1.61223,1.61233,1.61199,1.6122,175500000.0
2007-01-11 02:01:00,1.61227,1.61233,1.61215,1.61219,355100000.0
2007-01-11 02:02:00,1.61211,1.61229,1.61203,1.61216,282199999.0
2007-01-11 02:03:00,1.61216,1.61233,1.61216,1.61227,289799998.0
2007-01-11 02:04:00,1.61228,1.61229,1.61209,1.61222,290700000.0
2007-01-11 02:05:00,1.61213,1.61232,1.61206,1.61222,161899998.0
2007-01-11 02:06:00,1.61218,1.61235,1.61218,1.61235,137600002.0
2007-01-11 02:07:00,1.6122,1.61238,1.61215,1.61238,281399996.0
2007-01-11 02:08:00,1.61231,1.61231,1.61188,1.61188,252400003.0
2007-01-11 02:09:00,1.61222,1.61228,1.61214,1.61228,198800003.0
2007-01-11 02:10:00,1.61232,1.61232,1.61204,1.6123,211799996.0
2007-01-11 02:11:00,1.61228,1.61228,1.61197,1.61201,234700000.0
2007-01-11 02:12:00,1.61212,1.61229,1.61212,1.61229,102399997.0
2007-01-11 02:13:00,1.61223,1.61231,1.61216,1.61228,193300000.0
2007-01-11 02:14:00,1.61216,1.61233,1.61213,1.61233,200300000.0
2007-01-11 02:15:00,1.61227,1.6123,1.61209,1.61209,202700002.0
2007-01-11 02:16:00,1.61222,1.61222,1.61205,1.61205,55200002.0
2007-01-11 02:17:00,1.61214,1.61223,1.61198,1.61223,320400001.0
2007-01-11 02:18:00,1.61215,1.61229,1.61215,1.61229,107900002.0
2007-01-11 02:19:00,1.61223,1.61234,1.61211,1.61218,309600000.0
2007-01-11 02:20:00,1.61217,1.61232,1.6121,1.6121,172200002.0
2007-01-11 02:21:00,1.61207,1.61224,1.61204,1.61217,285300002.0
2007-01-11 02:22:00,1.61214,1.61224,1.61202,1.61203,356300005.0
2007-01-11 02:23:00,1.61202,1.61223,1.61202,1.6121,218899998.0
2007-01-11 02:24:00,1.61212,1.61226,1.61197,1.61226,279300000.0
2007-01-11 02:25:00,1.61211,1.61222,1.61201,1.61222,268599998.0
2007-01-11 02:26:00,1.61218,1.61226,1.61204,1.6121,340299999.0
2007-01-11 02:27:00,1.61225,1.61225,1.61202,1.61202,206200001.0
2007-01-11 02:28:00,1.61195,1.6122,1.61195,1.61212,406599999.0
2007-01-11 02:29:00,1.61207,1.61224,1.61193,1.61212,287299997.0
2007-01-11 02:30:00,1.6118,1.61256,1.6118,1.61256,328599996.0
2007-01-11 02:31:00,1.61247,1.61256,1.6123,1.61255,403400005.0
2007-01-11 02:32:00,1.61246,1.61266,1.61242,1.61251,304499998.0
2007-01-11 02:33:00,1.61272,1.61286,1.61255,1.61261,294099998.0
2007-01-11 02:34:00,1.6127,1.61279,1.61251,1.61262,169199999.0
2007-01-11 02:35:00,1.61271,1.61279,1.61257,1.61272,345899999.0
2007-01-11 02:36:00,1.61271,1.61271,1.61235,1.61235,174100004.0
2007-01-11 02:37:00,1.61246,1.61269,1.61246,1.61254,218000006.0
2007-01-11 02:38:00,1.6126,1.61261,1.61242,1.6125,185400001.0
2007-01-11 02:39:00,1.61252,1.61263,1.61244,1.61256,177900001.0
2007-01-11 02:40:00,1.61259,1.61265,1.61247,1.61247,55200000.0
2007-01-11 02:41:00,1.61242,1.61258,1.61231,1.61253,499700003.0
2007-01-11 02:42:00,1.61242,1.61257,1.61233,1.6125,263199998.0
2007-01-11 02:43:00,1.61254,1.61262,1.61254,1.61262,91900000.0
2007-01-11 02:44:00,1.61249,1.61261,1.61244,1.61253,236500001.0
2007-01-11 02:45:00,1.61257,1.61271,1.61257,1.61271,74900002.0
2007-01-11 02:46:00,1.61264,1.6128,1.61241,1.61256,390700000.0
2007-01-11 02:47:00,1.61261,1.61269,1.61247,1.61263,296300004.0
2007-01-11 02:48:00,1.61269,1.6128,1.61256,1.61264,346399999.0
2007-01-11 02:49:00,1.61263,1.6128,1.61253,1.61261,297900000.0
2007-01-11 02:50:00,1.61257,1.6127,1.61248,1.61248,337500007.0
2007-01-11 02:51:00,1.61253,1.61261,1.61241,1.61253,203700000.0
2007-01-11 02:52:00,1.61239,1.61255,1.61226,1.6124,328800000.0
2007-01-11 02:53:00,1.61257,1.61262,1.61243,1.61244,293700005.0
2007-01-11 02:54:00,1.6125,1.61255,1.61242,1.61248,36699999.0
2007-01-11 02:55:00,1.61242,1.61257,1.61242,1.61244,214999996.0
2007-01-11 02:56:00,1.61257,1.61257,1.61232,1.61238,209499998.0
2007-01-11 02:57:00,1.61253,1.61267,1.61235,1.61243,178599997.0
2007-01-11 02:58:00,1.61247,1.61261,1.61241,1.61252,330900003.0
2007-01-11 02:59:00,1.61248,1.61263,1.61248,1.61259,247900006.0
2007-01-11 03:00:00,1.61261,1.61279,1.61261,1.61266,304200005.0
2007-01-11 03:01:00,1.61254,1.61277,1.61254,1.61267,338200002.0
2007-01-11 03:02:00,1.61243,1.61272,1.61235,1.61256,292499996.0
2007-01-11 03:03:00,1.61269,1.61269,1.61246,1.61246,110500000.0
2007-01-11 03:04:00,1.61253,1.61262,1.61224,1.61237,409800002.0
2007-01-11 03:05:00,1.61238,1.61252,1.6123,1.6123,247999996.0
2007-01-11 03:06:00,1.61227,1.61233,1.61227,1.61233,78300002.0
2007-01-11 03:07:00,1.61214,1.61234,1.61214,1.61231,160800003.0
2007-01-11 03:08:00,1.61232,1.61241,1.61223,1.61223,261799998.0
2007-01-11 03:09:00,1.61228,1.61248,1.61224,1.61224,416400001.0
2007-01-11 03:10:00,1.61218,1.61232,1.61206,1.61224,319399995.0
2007-01-11 03:11:00,1.61232,1.61248,1.6122,1.61238,304500003.0
2007-01-11 03:12:00,1.61239,1.61253,1.61221,1.61246,236400000.0
2007-01-11 03:13:00,1.61251,1.61251,1.61227,1.61239,223600005.0
2007-01-11 03:14:00,1.61239,1.61252,1.61225,1.61245,170400001.0
2007-01-11 03:15:00,1.61248,1.61248,1.61227,1.61245,287600006.0
2007-01-11 03:16:00,1.61246,1.61253,1.6122,1.6122,372100005.0
2007-01-11 03:17:00,1.61252,1.61252,1.61231,1.61231,246700000.0
2007-01-11 03:18:00,1.61236,1.61248,1.61232,1.61242,123800001.0
2007-01-11 03:19:00,1.61247,1.61249,1.61236,1.61236,206200001.0
2007-01-11 03:20:00,1.61246,1.61249,1.61234,1.61238,270700003.0
2007-01-11 03:21:00,1.61252,1.61281,1.61252,1.61281,112400000.0
2007-01-11 03:22:00,1.61283,1.61288,1.61263,1.61267,288800000.0
2007-01-11 03:23:00,1.61287,1.61287,1.61256,1.61256,339399997.0
2007-01-11 03:24:00,1.61269,1.61272,1.61253,1.61266,212600002.0
2007-01-11 03:25:00,1.61257,1.61269,1.61257,1.61263,50299999.0
2007-01-11 03:26:00,1.61258,1.61258,1.61245,1.61245,44699998.0
2007-01-11 03:27:00,1.61252,1.61267,1.61248,1.61256,406700003.0
2007-01-11 03:28:00,1.61249,1.61275,1.61242,1.61258,429900003.0
2007-01-11 03:29:00,1.61252,1.61276,1.61252,1.61276,83199998.0
2007-01-11 03:30:00,1.61268,1.61281,1.61251,1.61255,185700000.0
2007-01-11 03:31:00,1.61256,1.61273,1.61251,1.61259,265499998.0
2007-01-11 03:32:00,1.6125,1.61278,1.6125,1.61275,368300002.0
2007-01-11 03:33:00,1.61262,1.61273,1.6125,1.61256,363400003.0
2007-01-11 03:34:00,1.61258,1.61265,1.61241,1.61265,434400001.0
2007-01-11 03:35:00,1.6126,1.6126,1.6125,1.6125,98200001.0
2007-01-11 03:36:00,1.61263,1.61263,1.61249,1.61249,61800002.0
2007-01-11 03:37:00,1.61238,1.61264,1.61238,1.61255,280099998.0
2007-01-11 03:38:00,1.6126,1.6126,1.61247,1.61247,53600000.0
2007-01-11 03:39:00,1.61252,1.61263,1.61241,1.61254,116600001.0
2007-01-11 03:40:00,1.6126,1.6126,1.61225,1.61227,304499996.0
2007-01-11 03:41:00,1.61228,1.61258,1.61228,1.61258,296299997.0
2007-01-11 03:42:00,1.61259,1.61263,1.61245,1.6125,231599997.0
2007-01-11 03:43:00,1.61256,1.6126,1.61231,1.61231,336100002.0
2007-01-11 03:44:00,1.61245,1.6127,1.61245,1.61261,249100002.0
2007-01-11 03:45:00,1.61267,1.61267,1.61246,1.61252,512700004.0
2007-01-11 03:46:00,1.61254,1.61268,1.61246,1.61268,357099996.0
2007-01-11 03:47:00,1.61256,1.61272,1.61255,1.61268,252599999.0
2007-01-11 03:48:00,1.61257,1.61265,1.61242,1.61255,204600000.0
2007-01-11 03:49:00,1.61253,1.61257,1.6124,1.61245,71700002.0
2007-01-11 03:50:00,1.61255,1.6126,1.61245,1.61253,139000000.0
2007-01-11 03:51:00,1.61261,1.61273,1.61246,1.61265,214700002.0
2007-01-11 03:52:00,1.61262,1.6127,1.61251,1.61265,166300001.0
2007-01-11 03:53:00,1.61262,1.61269,1.61247,1.61261,460099998.0
2007-01-11 03:54:00,1.61262,1.61271,1.61252,1.61259,181100003.0
2007-01-11 03:55:00,1.61245,1.61262,1.61245,1.61262,15200000.0
2007-01-11 03:56:00,1.61261,1.61265,1.61245,1.61258,338600004.0
2007-01-11 03:57:00,1.61249,1.61258,1.61224,1.61241,190500002.0
2007-01-11 03:58:00,1.61229,1.61245,1.6122,1.61235,273100000.0
2007-01-11 03:59:00,1.61235,1.61237,1.6122,1.61223,286900001.0
2007-01-11 04:00:00,1.61228,1.61235,1.61222,1.6123,67300000.0
2007-01-11 04:01:00,1.6123,1.61235,1.61212,1.61212,362700000.0
2007-01-11 04:02:00,1.61226,1.6123,1.61217,1.6122,246300000.0
2007-01-11 04:03:00,1.61213,1.61231,1.61201,1.61201,142700001.0
2007-01-11 04:04:00,1.6122,1.61224,1.61205,1.61215,418499998.0
2007-01-11 04:05:00,1.61217,1.61225,1.61203,1.6122,239000002.0
2007-01-11 04:06:00,1.6121,1.61225,1.61206,1.61225,346700001.0
2007-01-11 04:07:00,1.61208,1.61225,1.6119,1.61225,274099997.0
2007-01-11 04:08:00,1.6123,1.61235,1.61212,1.61227,154800001.0
2007-01-11 04:09:00,1.61197,1.61252,1.61197,1.61252,241500002.0
2007-01-11 04:10:00,1.61246,1.61259,1.6124,1.61247,374800003.0
2007-01-11 04:11:00,1.61241,1.6126,1.61238,1.6125,383400003.0
2007-01-11 04:12:00,1.61249,1.6126,1.61241,1.61242,251300000.0
2007-01-11 04:13:00,1.6124,1.61248,1.61227,1.61248,210099999.0
2007-01-11 04:14:00,1.6125,1.6125,1.6124,1.6124,81400002.0
2007-01-11 04:15:00,1.6123,1.6125,1.6123,1.61246,225400000.0
2007-01-11 04:16:00,1.61231,1.61244,1.6122,1.61239,460399999.0
2007-01-11 04:17:00,1.61242,1.61247,1.61226,1.61237,309100000.0
2007-01-11 04:18:00,1.61229,1.6125,1.61227,1.61237,311100005.0
2007-01-11 04:19:00,1.61231,1.6125,1.61228,1.61245,227599999.0
2007-01-11 04:20:00,1.61241,1.61253,1.61225,1.6124,124099998.0
2007-01-11 04:21:00,1.61247,1.61255,1.61233,1.61233,268400002.0
2007-01-11 04:22:00,1.61238,1.6125,1.61225,1.61235,329900006.0
2007-01-11 04:23:00,1.61247,1.61258,1.61232,1.6124,491400005.0
2007-01-11 04:24:00,1.61242,1.6125,1.61227,1.61235,227600000.0
2007-01-11 04:25:00,1.61252,1.61252,1.61222,1.6123,355199997.0
2007-01-11 04:26:00,1.61248,1.61255,1.6124,1.61255,434400001.0
2007-01-11 04:27:00,1.6125,1.61255,1.6125,1.61255,99000002.0
2007-01-11 04:28:00,1.61237,1.61255,1.61237,1.61255,72700000.0
2007-01-11 04:29:00,1.61233,1.61246,1.61227,1.61239,56700000.0
2007-01-11 04:30:00,1.61236,1.61247,1.61223,1.61233,65100000.0
2007-01-11 04:31:00,1.61246,1.61249,1.61237,1.61243,100699998.0
2007-01-11 04:32:00,1.61242,1.61253,1.61234,1.61245,56800000.0
2007-01-11 04:33:00,1.61238,1.61254,1.61238,1.61254,93399999.0
2007-01-11 04:34:00,1.6125,1.6125,1.6124,1.6124,5600000.0
2007-01-11 04:35:00,1.6123,1.61247,1.61227,1.61234,212100002.0
2007-01-11 04:36:00,1.6123,1.61243,1.61227,1.61234,123700002.0
2007-01-11 04:37:00,1.61239,1.61247,1.6122,1.61238,244499997.0
2007-01-11 04:38:00,1.6124,1.61244,1.61229,1.61234,332199998.0
2007-01-11 04:39:00,1.6122,1.61235,1.61209,1.61218,399800000.0
2007-01-11 04:40:00,1.61233,1.61241,1.61218,1.61229,436300002.0
2007-01-11 04:41:00,1.61223,1.61233,1.61218,1.61233,176499999.0
2007-01-11 04:42:00,1.61229,1.61243,1.61222,1.61232,437700002.0
2007-01-11 04:43:00,1.61227,1.61246,1.61223,1.61232,255300002.0
2007-01-11 04:44:00,1.6124,1.61245,1.6124,1.61245,65500000.0
2007-01-11 04:45:00,1.61222,1.61245,1.61217,1.61233,260200005.0
2007-01-11 04:46:00,1.61229,1.61237,1.6122,1.61226,248099999.0
2007-01-11 04:47:00,1.61227,1.61247,1.61223,1.61242,321900001.0
2007-01-11 04:48:00,1.61248,1.61251,1.61231,1.61235,257300000.0
2007-01-11 04:49:00,1.61248,1.61255,1.61226,1.6124,448900003.0
2007-01-11 04:50:00,1.61225,1.6124,1.61209,1.61232,239900000.0
2007-01-11 04:51:00,1.61241,1.6125,1.61226,1.61233,331499992.0
2007-01-11 04:52:00,1.61239,1.61239,1.61228,1.61238,84700000.0
2007-01-11 04:53:00,1.61219,1.61246,1.61219,1.61227,72000000.0
2007-01-11 04:54:00,1.61226,1.61237,1.61216,1.61222,205100002.0
2007-01-11 04:55:00,1.6124,1.61257,1.61226,1.6123,293599993.0
2007-01-11 04:56:00,1.61227,1.61238,1.61227,1.61238,144800004.0
2007-01-11 04:57:00,1.61238,1.61238,1.61218,1.61228,293699996.0
2007-01-11 04:58:00,1.6123,1.61235,1.61214,1.6122,364599998.0
2007-01-11 04:59:00,1.6122,1.6123,1.6122,1.6123,24600000.0
2007-01-11 05:00:00,1.61229,1.61234,1.61218,1.6123,281199998.0
2007-01-11 05:01:00,1.6122,1.61233,1.6122,1.6122,295300004.0
2007-01-11 05:02:00,1.61223,1.61235,1.61208,1.6122,416500007.0
2007-01-11 05:03:00,1.61227,1.61235,1.61213,1.61228,163800000.0
2007-01-11 05:04:00,1.61233,1.61233,1.6121,1.6121,274800001.0
2007-01-11 05:05:00,1.61232,1.61232,1.61217,1.61217,75100000.0
2007-01-11 05:06:00,1.61229,1.61237,1.61223,1.61229,416900005.0
2007-01-11 05:07:00,1.61225,1.61233,1.61221,1.61227,237600002.0
2007-01-11 05:08:00,1.61215,1.61234,1.6121,1.61229,304499998.0
2007-01-11 05:09:00,1.61225,1.61225,1.61212,1.61212,107800001.0
2007-01-11 05:10:00,1.61215,1.61232,1.61209,1.61225,200300002.0
2007-01-11 05:11:00,1.6123,1.6123,1.61204,1.61204,164800002.0
2007-01-11 05:12:00,1.61211,1.61233,1.61206,1.61233,496200002.0
2007-01-11 05:13:00,1.61228,1.61235,1.6122,1.6123,187700002.0
2007-01-11 05:14:00,1.61233,1.61241,1.61216,1.61227,333900003.0
2007-01-11 05:15:00,1.61237,1.6125,1.61227,1.6124,394100005.0
2007-01-11 05:16:00,1.61229,1.61245,1.61229,1.61244,254800000.0
2007-01-11 05:17:00,1.61238,1.61251,1.61232,1.61248,238800003.0
2007-01-11 05:18:00,1.61249,1.61288,1.61248,1.61265,308700000.0
2007-01-11 05:19:00,1.61265,1.61275,1.61247,1.61275,293999998.0
2007-01-11 05:20:00,1.61265,1.61265,1.61253,1.61257,51099998.0
2007-01-11 05:21:00,1.6126,1.6126,1.6123,1.6123,215899997.0
2007-01-11 05:22:00,1.6126,1.61265,1.61242,1.61244,190200002.0
2007-01-11 05:23:00,1.61242,1.61253,1.61186,1.61188,410400006.0
2007-01-11 05:24:00,1.61225,1.61255,1.61225,1.61253,416599999.0
2007-01-11 05:25:00,1.61248,1.61255,1.61236,1.61242,387400009.0
2007-01-11 05:26:00,1.6125,1.61255,1.61242,1.61248,71300000.0
2007-01-11 05:27:00,1.61228,1.61255,1.61228,1.61247,366500005.0
2007-01-11 05:28:00,1.61246,1.61253,1.61238,1.61242,123799998.0
2007-01-11 05:29:00,1.61252,1.61252,1.61241,1.61244,72299999.0
2007-01-11 05:30:00,1.61242,1.61254,1.61225,1.61225,204199998.0
2007-01-11 05:31:00,1.6124,1.61256,1.61226,1.61232,211600001.0
2007-01-11 05:32:00,1.61249,1.61254,1.61236,1.61236,273899998.0
2007-01-11 05:33:00,1.6122,1.61253,1.6122,1.61253,274799999.0
2007-01-11 05:34:00,1.61239,1.61253,1.61233,1.6125,266299997.0
2007-01-11 05:35:00,1.6125,1.6125,1.6124,1.6124,16800000.0
2007-01-11 05:36:00,1.61247,1.61267,1.61235,1.61254,283399997.0
2007-01-11 05:37:00,1.61255,1.61255,1.61229,1.6123,448199996.0
2007-01-11 05:38:00,1.61258,1.61258,1.61255,1.61255,12200000.0
2007-01-11 05:39:00,1.61231,1.61254,1.61231,1.61231,178700003.0
2007-01-11 05:40:00,1.61245,1.61253,1.6123,1.61245,195700000.0
2007-01-11 05:41:00,1.61248,1.61252,1.6124,1.61245,85400000.0
2007-01-11 05:42:00,1.61247,1.61247,1.6123,1.6123,68099999.0
2007-01-11 05:43:00,1.61233,1.61259,1.61233,1.61253,327500002.0
2007-01-11 05:44:00,1.61244,1.61252,1.61231,1.61243,87500002.0
2007-01-11 05:45:00,1.61219,1.61242,1.61189,1.61234,207200002.0
2007-01-11 05:46:00,1.61207,1.61239,1.61191,1.61239,262799997.0
2007-01-11 05:47:00,1.61248,1.61258,1.61231,1.61258,431299996.0
2007-01-11 05:48:00,1.61253,1.61267,1.61244,1.61257,423200003.0
2007-01-11 05:49:00,1.61259,1.61266,1.61236,1.61236,396899999.0
2007-01-11 05:50:00,1.61254,1.61262,1.61236,1.61251,262199998.0
2007-01-11 05:51:00,1.61252,1.61262,1.6124,1.6124,291200004.0
2007-01-11 05:52:00,1.61229,1.61254,1.61228,1.61249,298600004.0
2007-01-11 05:53:00,1.61245,1.61261,1.61238,1.61249,536800004.0
2007-01-11 05:54:00,1.61245,1.61265,1.61242,1.61255,261100003.0
2007-01-11 05:55:00,1.61239,1.61263,1.61239,1.61259,160299999.0
2007-01-11 05:56:00,1.61263,1.61282,1.61261,1.61266,296599999.0
2007-01-11 05:57:00,1.61267,1.61279,1.61262,1.61274,289800001.0
2007-01-11 05:58:00,1.61269,1.61272,1.61251,1.61254,329399998.0
2007-01-11 05:59:00,1.61274,1.61286,1.6126,1.61268,335300006.0
2007-01-11 06:00:00,1.61289,1.61289,1.61262,1.61279,248000004.0
2007-01-11 06:01:00,1.61288,1.6129,1.61269,1.61274,348800001.0
2007-01-11 06:02:00,1.61281,1.61281,1.61257,1.61257,238099993.0
2007-01-11 06:03:00,1.6127,1.61275,1.6126,1.61268,373800000.0
2007-01-11 06:04:00,1.61253,1.61297,1.61253,1.6129,285900001.0
2007-01-11 06:05:00,1.61288,1.61292,1.61267,1.61267,255400001.0
2007-01-11 06:06:00,1.61272,1.61272,1.6125,1.6125,320299997.0
2007-01-11 06:07:00,1.61254,1.61273,1.6124,1.6125,255200005.0
2007-01-11 06:08:00,1.6127,1.61275,1.61248,1.61248,183600000.0
2007-01-11 06:09:00,1.61266,1.61275,1.61255,1.61275,311200000.0
2007-01-11 06:10:00,1.61257,1.6127,1.61245,1.61262,250100001.0
2007-01-11 06:11:00,1.61265,1.61273,1.61245,1.6126,302199997.0
2007-01-11 06:12:00,1.61257,1.6127,1.61244,1.61263,336000001.0
2007-01-11 06:13:00,1.61269,1.61274,1.6126,1.61274,129700002.0
2007-01-11 06:14:00,1.61275,1.61277,1.61254,1.61264,214099999.0
2007-01-11 06:15:00,1.61284,1.61291,1.61281,1.61281,224200003.0
2007-01-11 06:16:00,1.61277,1.61287,1.61267,1.61278,204199999.0
2007-01-11 06:17:00,1.61273,1.61287,1.61273,1.61275,295499996.0
2007-01-11 06:18:00,1.61287,1.61288,1.6127,1.6127,199500000.0
2007-01-11 06:19:00,1.61282,1.61287,1.61261,1.61261,371000000.0
2007-01-11 06:20:00,1.61276,1.61289,1.61263,1.61287,283700006.0
2007-01-11 06:21:00,1.61264,1.6128,1.61236,1.61252,245600000.0
2007-01-11 06:22:00,1.61285,1.61292,1.61265,1.6128,420699994.0
2007-01-11 06:23:00,1.61285,1.61285,1.61247,1.61267,380000001.0
2007-01-11 06:24:00,1.61259,1.61274,1.61232,1.61261,345599998.0
2007-01-11 06:25:00,1.61277,1.61293,1.61271,1.6128,201200003.0
2007-01-11 06:26:00,1.61287,1.61293,1.61265,1.61282,339400004.0
2007-01-11 06:27:00,1.61284,1.61285,1.61266,1.61274,112700000.0
2007-01-11 06:28:00,1.61278,1.61285,1.61261,1.61277,232199999.0
2007-01-11 06:29:00,1.61285,1.61285,1.61268,1.61283,123200000.0
2007-01-11 06:30:00,1.61272,1.61283,1.61262,1.61279,255099998.0
2007-01-11 06:31:00,1.61269,1.61279,1.61261,1.6127,70300000.0
2007-01-11 06:32:00,1.61263,1.61279,1.61263,1.61277,212600000.0
2007-01-11 06:33:00,1.61266,1.6128,1.61266,1.6128,123699998.0
2007-01-11 06:34:00,1.61277,1.61285,1.61267,1.61285,281799998.0
2007-01-11 06:35:00,1.61269,1.61291,1.61269,1.61289,351400002.0
2007-01-11 06:36:00,1.61273,1.61287,1.6126,1.61274,132500000.0
2007-01-11 06:37:00,1.61278,1.6128,1.61262,1.61275,246800000.0
2007-01-11 06:38:00,1.6127,1.6128,1.61255,1.61255,131400001.0
2007-01-11 06:39:00,1.6127,1.6128,1.61255,1.61267,193800004.0
2007-01-11 06:40:00,1.61267,1.61285,1.61265,1.61277,367399999.0
2007-01-11 06:41:00,1.61281,1.61288,1.61269,1.61282,56000002.0
2007-01-11 06:42:00,1.6129,1.61293,1.61275,1.61283,382800005.0
2007-01-11 06:43:00,1.61279,1.61285,1.61262,1.6128,184400002.0
2007-01-11 06:44:00,1.6127,1.6128,1.61264,1.61275,236300004.0
2007-01-11 06:45:00,1.61275,1.61285,1.61262,1.61275,168500000.0
2007-01-11 06:46:00,1.6128,1.61285,1.61263,1.61263,220900002.0
2007-01-11 06:47:00,1.61255,1.61275,1.61243,1.61251,207500000.0
2007-01-11 06:48:00,1.61275,1.61285,1.61274,1.61279,181000001.0
2007-01-11 06:49:00,1.61286,1.61286,1.61255,1.61269,277900001.0
2007-01-11 06:50:00,1.61275,1.61284,1.6126,1.61272,390000004.0
2007-01-11 06:51:00,1.61277,1.61278,1.61267,1.61268,91800000.0
2007-01-11 06:52:00,1.61285,1.61288,1.61271,1.61273,374000006.0
2007-01-11 06:53:00,1.61276,1.61292,1.61274,1.61282,339099996.0
2007-01-11 06:54:00,1.61275,1.61288,1.61264,1.61271,268800002.0
2007-01-11 06:55:00,1.61286,1.61296,1.61266,1.61282,282900001.0
2007-01-11 06:56:00,1.61275,1.61278,1.61259,1.61266,187799999.0
2007-01-11 06:57:00,1.61277,1.61286,1.61264,1.61267,187600001.0
2007-01-11 06:58:00,1.61259,1.6128,1.6122,1.61224,344799999.0
2007-01-11 06:59:00,1.61266,1.61284,1.61266,1.61282,322200004.0
2007-01-11 07:00:00,1.61269,1.61288,1.61264,1.61282,340100003.0
2007-01-11 07:01:00,1.6128,1.61285,1.6127,1.61278,341499999.0
2007-01-11 07:02:00,1.61268,1.61278,1.61267,1.61277,65600001.0
2007-01-11 07:03:00,1.61266,1.6128,1.61266,1.6128,223900001.0
2007-01-11 07:04:00,1.61248,1.61278,1.61224,1.6126,446500000.0
2007-01-11 07:05:00,1.61276,1.61285,1.61266,1.61285,203799996.0
2007-01-11 07:06:00,1.61277,1.61286,1.61261,1.61286,211100004.0
2007-01-11 07:07:00,1.6127,1.6128,1.6127,1.6128,54300002.0
2007-01-11 07:08:00,1.61275,1.61275,1.6126,1.6126,59099998.0
2007-01-11 07:09:00,1.6128,1.61287,1.6126,1.6126,367800000.0
2007-01-11 07:10:00,1.61254,1.61277,1.6125,1.6125,236399999.0
2007-01-11 07:11:00,1.61268,1.61278,1.61256,1.61265,123599999.0
2007-01-11 07:12:00,1.61274,1.6129,1.61274,1.61276,124600002.0
2007-01-11 07:13:00,1.61283,1.61291,1.61271,1.61273,164999996.0
2007-01-11 07:14:00,1.6128,1.61291,1.61272,1.61286,276999999.0
2007-01-11 07:15:00,1.61278,1.6129,1.61257,1.61282,308600000.0
2007-01-11 07:16:00,1.61284,1.6129,1.6127,1.61274,275799997.0
2007-01-11 07:17:00,1.6128,1.6128,1.6127,1.6127,198300000.0
2007-01-11 07:18:00,1.61283,1.61291,1.61274,1.61279,222300000.0
2007-01-11 07:19:00,1.61274,1.61285,1.61268,1.61268,113700000.0
2007-01-11 07:20:00,1.61266,1.61289,1.61266,1.61275,346099997.0
2007-01-11 07:21:00,1.6127,1.61284,1.61269,1.61274,220100002.0
2007-01-11 07:22:00,1.61263,1.61294,1.61263,1.61294,369100002.0
2007-01-11 07:23:00,1.61274,1.61288,1.61274,1.61288,115200002.0
2007-01-11 07:24:00,1.61293,1.61293,1.61274,1.61274,253600005.0
2007-01-11 07:25:00,1.61282,1.61289,1.61269,1.61277,416299998.0
2007-01-11 07:26:00,1.61287,1.61295,1.61263,1.6129,273200001.0
2007-01-11 07:27:00,1.6129,1.6129,1.61269,1.6128,335100003.0
2007-01-11 07:28:00,1.61298,1.61298,1.61274,1.61274,168299999.0
2007-01-11 07:29:00,1.61287,1.61292,1.61276,1.61279,238900002.0
2007-01-11 07:30:00,1.61276,1.61293,1.61276,1.61293,160399998.0
2007-01-11 07:31:00,1.61286,1.61293,1.61286,1.61293,41500002.0
2007-01-11 07:32:00,1.61287,1.61295,1.61272,1.61285,238100002.0
2007-01-11 07:33:00,1.6129,1.61295,1.61273,1.61287,191000000.0
2007-01-11 07:34:00,1.61279,1.61293,1.61271,1.61287,408999998.0
2007-01-11 07:35:00,1.61288,1.61294,1.61275,1.61279,195199999.0
2007-01-11 07:36:00,1.61272,1.61285,1.61272,1.61285,119000002.0
2007-01-11 07:37:00,1.61285,1.61285,1.6128,1.6128,18400000.0
2007-01-11 07:38:00,1.61284,1.61286,1.61274,1.61276,117399996.0
2007-01-11 07:39:00,1.61283,1.61289,1.61277,1.61286,91199997.0
2007-01-11 07:40:00,1.61277,1.61296,1.61277,1.61292,322100001.0
2007-01-11 07:41:00,1.61287,1.61303,1.61275,1.61292,332500002.0
2007-01-11 07:42:00,1.6129,1.61298,1.61274,1.61294,332000001.0
2007-01-11 07:43:00,1.6129,1.613,1.6128,1.61292,299100000.0
2007-01-11 07:44:00,1.61278,1.61291,1.61273,1.61281,297400001.0
2007-01-11 07:45:00,1.61283,1.61283,1.61262,1.61262,427499996.0
2007-01-11 07:46:00,1.61273,1.61279,1.61267,1.61276,56499999.0
2007-01-11 07:47:00,1.61272,1.61285,1.61268,1.6128,226499999.0
2007-01-11 07:48:00,1.61274,1.61285,1.61268,1.6128,292700004.0
2007-01-11 07:49:00,1.61271,1.61285,1.61268,1.61271,266700003.0
2007-01-11 07:50:00,1.6127,1.6128,1.6127,1.6128,124500000.0
2007-01-11 07:51:00,1.61285,1.61286,1.6126,1.6126,350200000.0
2007-01-11 07:52:00,1.61267,1.61281,1.61248,1.6128,215900000.0
2007-01-11 07:53:00,1.61278,1.61278,1.61266,1.61266,91100000.0
2007-01-11 07:54:00,1.61258,1.61293,1.61258,1.61279,291500001.0
2007-01-11 07:55:00,1.61258,1.61278,1.61258,1.61278,141599999.0
2007-01-11 07:56:00,1.61287,1.61287,1.6128,1.6128,100700000.0
2007-01-11 07:57:00,1.61278,1.61285,1.61268,1.61285,290600003.0
2007-01-11 07:58:00,1.61268,1.61285,1.61261,1.61285,222800001.0
2007-01-11 07:59:00,1.61283,1.61283,1.61264,1.61267,298099999.0
2007-01-11 08:00:00,1.61275,1.61277,1.61261,1.61263,94500002.0
2007-01-11 08:01:00,1.6128,1.61287,1.61263,1.61273,267000001.0
2007-01-11 08:02:00,1.61281,1.61281,1.61252,1.61261,236000003.0
2007-01-11 08:03:00,1.61265,1.61277,1.6125,1.61264,111000000.0
2007-01-11 08:04:00,1.61268,1.61278,1.61267,1.61277,79100000.0
2007-01-11 08:05:00,1.61277,1.61283,1.61277,1.61283,75700000.0
2007-01-11 08:06:00,1.6128,1.61285,1.61253,1.61253,332900000.0
2007-01-11 08:07:00,1.61268,1.61292,1.61263,1.61292,341399996.0
2007-01-11 08:08:00,1.61268,1.61281,1.61268,1.61281,63900002.0
2007-01-11 08:09:00,1.61271,1.61279,1.61258,1.61262,332799997.0
2007-01-11 08:10:00,1.61256,1.61276,1.61237,1.61259,188700002.0
2007-01-11 08:11:00,1.61246,1.61272,1.61246,1.61272,171900002.0
2007-01-11 08:12:00,1.6125,1.61265,1.6125,1.61265,37500000.0
2007-01-11 08:13:00,1.6126,1.61293,1.6126,1.61288,316000004.0
2007-01-11 08:14:00,1.61282,1.61283,1.61253,1.61253,333700003.0
2007-01-11 08:15:00,1.61261,1.6128,1.61261,1.6128,122999996.0
2007-01-11 08:16:00,1.6127,1.61288,1.6126,1.61277,250399996.0
2007-01-11 08:17:00,1.61283,1.61283,1.61261,1.61261,208399999.0
2007-01-11 08:18:00,1.61282,1.61282,1.61274,1.61274,35200001.0
2007-01-11 08:19:00,1.61238,1.61263,1.61194,1.61206,321999999.0
2007-01-11 08:20:00,1.61285,1.61287,1.6127,1.61275,228200002.0
2007-01-11 08:21:00,1.6128,1.61296,1.61264,1.61289,223299999.0
2007-01-11 08:22:00,1.61275,1.61291,1.61272,1.61291,182400004.0
2007-01-11 08:23:00,1.6129,1.61293,1.61264,1.61282,472100000.0
2007-01-11 08:24:00,1.61287,1.6131,1.61278,1.61278,481599999.0
2007-01-11 08:25:00,1.61296,1.613,1.61281,1.61281,401400000.0
2007-01-11 08:26:00,1.61302,1.61302,1.61275,1.61275,279399998.0
2007-01-11 08:27:00,1.61269,1.61292,1.61251,1.61282,187699998.0
2007-01-11 08:28:00,1.61288,1.61308,1.61282,1.61286,308900000.0
2007-01-11 08:29:00,1.61304,1.61313,1.61297,1.61307,103000002.0
2007-01-11 08:30:00,1.61298,1.61322,1.61297,1.61322,181900003.0
2007-01-11 08:31:00,1.61314,1.61322,1.61297,1.61309,288799997.0
2007-01-11 08:32:00,1.61317,1.61321,1.61305,1.61305,186200002.0
2007-01-11 08:33:00,1.61321,1.61321,1.61298,1.61301,242200000.0
2007-01-11 08:34:00,1.61313,1.61321,1.61303,1.61314,159400000.0
2007-01-11 08:35:00,1.61322,1.61329,1.61308,1.61311,207100003.0
2007-01-11 08:36:00,1.61311,1.61324,1.61306,1.61317,262700002.0
2007-01-11 08:37:00,1.61314,1.61325,1.61296,1.61321,366500001.0
2007-01-11 08:38:00,1.61303,1.61318,1.61303,1.61318,111600000.0
2007-01-11 08:39:00,1.61314,1.61321,1.61307,1.61313,86800001.0
2007-01-11 08:40:00,1.61309,1.61328,1.61308,1.61327,348400001.0
2007-01-11 08:41:00,1.61329,1.61339,1.61317,1.61325,328400002.0
2007-01-11 08:42:00,1.61314,1.61332,1.61312,1.61328,309900003.0
2007-01-11 08:43:00,1.61321,1.61336,1.61321,1.61336,121400004.0
2007-01-11 08:44:00,1.61323,1.61333,1.61323,1.61331,80800000.0
2007-01-11 08:45:00,1.61324,1.61341,1.61305,1.61337,354200002.0
2007-01-11 08:46:00,1.61309,1.61327,1.61307,1.61327,181199999.0
2007-01-11 08:47:00,1.61321,1.61329,1.61304,1.6131,222200002.0
2007-01-11 08:48:00,1.61308,1.61325,1.61293,1.61325,207800002.0
2007-01-11 08:49:00,1.61317,1.61326,1.61302,1.61306,178099998.0
2007-01-11 08:50:00,1.61306,1.61328,1.613,1.61305,365799998.0
2007-01-11 08:51:00,1.61302,1.61329,1.61302,1.61328,285000001.0
2007-01-11 08:52:00,1.61301,1.61327,1.61301,1.61327,283000005.0
2007-01-11 08:53:00,1.61317,1.61333,1.61308,1.61333,204899998.0
2007-01-11 08:54:00,1.61305,1.61336,1.61305,1.61322,329900002.0
2007-01-11 08:55:00,1.61321,1.61321,1.61307,1.61307,91799997.0
2007-01-11 08:56:00,1.61289,1.61311,1.61284,1.6131,280500001.0
2007-01-11 08:57:00,1.61315,1.61315,1.61294,1.61294,75100000.0
2007-01-11 08:58:00,1.61303,1.61307,1.61288,1.613,113400000.0
2007-01-11 08:59:00,1.61314,1.61321,1.61307,1.61313,104599998.0
2007-01-11 09:00:00,1.6131,1.61338,1.6131,1.61329,209200001.0
2007-01-11 09:01:00,1.61317,1.61329,1.61307,1.61314,145400000.0
2007-01-11 09:02:00,1.61322,1.6133,1.61311,1.61325,336999998.0
2007-01-11 09:03:00,1.6132,1.6132,1.61307,1.61307,64699999.0
2007-01-11 09:04:00,1.61321,1.61329,1.6131,1.61325,332199996.0
2007-01-11 09:05:00,1.61325,1.61332,1.61313,1.61332,210900004.0
2007-01-11 09:06:00,1.61335,1.61342,1.61318,1.61329,83900000.0
2007-01-11 09:07:00,1.61343,1.6136,1.61337,1.61346,119099999.0
2007-01-11 09:08:00,1.61367,1.61376,1.61351,1.61375,458900002.0
2007-01-11 09:09:00,1.61354,1.61369,1.61346,1.61366,276000000.0
2007-01-11 09:10:00,1.61366,1.61373,1.61353,1.61366,237100000.0
2007-01-11 09:11:00,1.61367,1.61377,1.61356,1.61359,364500001.0
2007-01-11 09:12:00,1.61372,1.61372,1.61348,1.61367,143800001.0
2007-01-11 09:13:00,1.61362,1.61373,1.61354,1.61366,219400004.0
2007-01-11 09:14:00,1.6137,1.61384,1.61364,1.61367,360399996.0
2007-01-11 09:15:00,1.61378,1.61382,1.61359,1.61363,464899998.0
2007-01-11 09:16:00,1.61365,1.61376,1.61357,1.61363,182999998.0
2007-01-11 09:17:00,1.61375,1.61387,1.61358,1.61358,492400001.0
2007-01-11 09:18:00,1.61387,1.61388,1.61364,1.61381,209100000.0
2007-01-11 09:19:00,1.61356,1.61382,1.61356,1.6137,201699999.0
2007-01-11 09:20:00,1.6139,1.61399,1.61371,1.61386,197700002.0
2007-01-11 09:21:00,1.61405,1.61424,1.6139,1.61424,106600002.0
2007-01-11 09:22:00,1.61407,1.61419,1.61395,1.61395,420299998.0
2007-01-11 09:23:00,1.61378,1.61401,1.61376,1.614,439399997.0
2007-01-11 09:24:00,1.61379,1.61394,1.61369,1.61391,480599998.0
2007-01-11 09:25:00,1.61376,1.61385,1.61364,1.61369,381200003.0
2007-01-11 09:26:00,1.61373,1.61381,1.61367,1.61374,63299998.0
2007-01-11 09:27:00,1.6136,1.61368,1.61337,1.61363,408000001.0
2007-01-11 09:28:00,1.61363,1.61363,1.61331,1.61331,275200001.0
2007-01-11 09:29:00,1.61332,1.61345,1.61322,1.6134,203100002.0
2007-01-11 09:30:00,1.6135,1.6137,1.6135,1.61362,273299998.0
2007-01-11 09:31:00,1.61347,1.61369,1.61344,1.61348,413799994.0
2007-01-11 09:32:00,1.61366,1.61371,1.6135,1.61363,316599996.0
2007-01-11 09:33:00,1.61367,1.61379,1.61355,1.61371,251600003.0
2007-01-11 09:34:00,1.6138,1.61405,1.61377,1.61405,226900005.0
2007-01-11 09:35:00,1.61392,1.6141,1.61392,1.6141,228899999.0
2007-01-11 09:36:00,1.61399,1.61416,1.61386,1.61416,182700002.0
2007-01-11 09:37:00,1.61422,1.61456,1.61422,1.61447,387500001.0
2007-01-11 09:38:00,1.61438,1.61438,1.61397,1.61416,488799999.0
2007-01-11 09:39:00,1.61418,1.61439,1.61415,1.61426,254500003.0
2007-01-11 09:40:00,1.61436,1.61453,1.6143,1.61453,324600003.0
2007-01-11 09:41:00,1.61458,1.61466,1.61442,1.61456,122300000.0
2007-01-11 09:42:00,1.61462,1.61475,1.61453,1.61463,333500003.0
2007-01-11 09:43:00,1.61468,1.6149,1.61448,1.6148,339399999.0
2007-01-11 09:44:00,1.61473,1.61496,1.6147,1.6147,447599997.0
2007-01-11 09:45:00,1.61474,1.61478,1.61458,1.61478,192600000.0
2007-01-11 09:46:00,1.61482,1.61506,1.61472,1.61483,416700001.0
2007-01-11 09:47:00,1.61478,1.61494,1.61477,1.6149,370199997.0
2007-01-11 09:48:00,1.61486,1.61488,1.61463,1.61469,565100004.0
2007-01-11 09:49:00,1.61476,1.61485,1.61462,1.61478,289100007.0
2007-01-11 09:50:00,1.61481,1.61491,1.61457,1.61479,383899994.0
2007-01-11 09:51:00,1.61485,1.61492,1.61474,1.61482,264899996.0
2007-01-11 09:52:00,1.61466,1.61483,1.61462,1.61471,250300002.0
2007-01-11 09:53:00,1.61484,1.61496,1.61477,1.6149,201099999.0
2007-01-11 09:54:00,1.61502,1.61512,1.61487,1.61487,249399996.0
2007-01-11 09:55:00,1.61484,1.61502,1.61474,1.61497,349199996.0
2007-01-11 09:56:00,1.61494,1.61504,1.61482,1.61486,417100001.0
2007-01-11 09:57:00,1.61488,1.61491,1.61472,1.61472,218200002.0
2007-01-11 09:58:00,1.6147,1.61482,1.61468,1.6147,305300007.0
2007-01-11 09:59:00,1.6148,1.61488,1.61463,1.61465,222300000.0
2007-01-11 10:00:00,1.61482,1.61491,1.61466,1.61466,296299999.0
2007-01-11 10:01:00,1.61482,1.6149,1.61463,1.6148,280199995.0
2007-01-11 10:02:00,1.61464,1.61491,1.61462,1.61487,482600002.0
2007-01-11 10:03:00,1.61495,1.61505,1.61487,1.61489,261799998.0
2007-01-11 10:04:00,1.61488,1.61516,1.61487,1.61513,405399999.0
2007-01-11 10:05:00,1.61501,1.61556,1.61501,1.61542,351600003.0
2007-01-11 10:06:00,1.61546,1.61562,1.61534,1.61537,372599999.0
2007-01-11 10:07:00,1.61558,1.61558,1.61531,1.61539,297499997.0
2007-01-11 10:08:00,1.61545,1.61555,1.61529,1.61548,415999996.0
2007-01-11 10:09:00,1.61533,1.61568,1.61533,1.61563,370499997.0
2007-01-11 10:10:00,1.6156,1.61572,1.61544,1.61572,344100004.0
2007-01-11 10:11:00,1.61574,1.61579,1.6156,1.6157,352000003.0
2007-01-11 10:12:00,1.61557,1.61577,1.61552,1.61565,328200001.0
2007-01-11 10:13:00,1.61565,1.61579,1.61558,1.61568,352900003.0
2007-01-11 10:14:00,1.61572,1.61581,1.61564,1.6157,270899998.0
2007-01-11 10:15:00,1.61573,1.61581,1.61561,1.61571,317300004.0
2007-01-11 10:16:00,1.6158,1.61584,1.61563,1.61569,468400001.0
2007-01-11 10:17:00,1.61578,1.61578,1.61548,1.61548,310899996.0
2007-01-11 10:18:00,1.61544,1.6156,1.61543,1.6155,154700002.0
2007-01-11 10:19:00,1.61552,1.61574,1.61545,1.61566,274400001.0
2007-01-11 10:20:00,1.61559,1.61559,1.61537,1.61541,126700000.0
2007-01-11 10:21:00,1.61546,1.61558,1.61535,1.6154,192400001.0
2007-01-11 10:22:00,1.61536,1.61551,1.61529,1.61539,89500000.0
2007-01-11 10:23:00,1.61539,1.6155,1.61531,1.61543,307100000.0
2007-01-11 10:24:00,1.61541,1.61553,1.61525,1.61547,266100003.0
2007-01-11 10:25:00,1.61547,1.61553,1.61513,1.61513,561800004.0
2007-01-11 10:26:00,1.61538,1.61551,1.61529,1.61547,370800001.0
2007-01-11 10:27:00,1.61536,1.61551,1.61533,1.61548,322300002.0
2007-01-11 10:28:00,1.61554,1.61554,1.61535,1.61542,269100000.0
2007-01-11 10:29:00,1.61538,1.61538,1.61518,1.61518,165500000.0
2007-01-11 10:30:00,1.6153,1.61538,1.61518,1.61522,305899998.0
2007-01-11 10:31:00,1.61533,1.61536,1.61518,1.61522,373300003.0
2007-01-11 10:32:00,1.61523,1.6154,1.61512,1.61525,370800002.0
2007-01-11 10:33:00,1.61535,1.61546,1.61525,1.61546,369700000.0
2007-01-11 10:34:00,1.61547,1.61548,1.6152,1.6152,165300002.0
2007-01-11 10:35:00,1.61527,1.61541,1.61514,1.61515,308500004.0
2007-01-11 10:36:00,1.61523,1.61541,1.61518,1.6153,341600001.0
2007-01-11 10:37:00,1.61534,1.61544,1.61523,1.6154,269900000.0
2007-01-11 10:38:00,1.61537,1.61547,1.61522,1.61527,383200006.0
2007-01-11 10:39:00,1.61541,1.61547,1.61529,1.61534,320200003.0
2007-01-11 10:40:00,1.61533,1.61552,1.61518,1.61542,321400004.0
2007-01-11 10:41:00,1.61527,1.61544,1.6152,1.61535,398400000.0
2007-01-11 10:42:00,1.61523,1.61544,1.61523,1.61538,191600004.0
2007-01-11 10:43:00,1.61547,1.61554,1.61507,1.61545,566400005.0
2007-01-11 10:44:00,1.61542,1.61552,1.61532,1.61538,209700003.0
2007-01-11 10:45:00,1.61533,1.61554,1.61527,1.61543,302799999.0
2007-01-11 10:46:00,1.61547,1.61553,1.61533,1.61537,237499999.0
2007-01-11 10:47:00,1.61555,1.61564,1.61543,1.61556,114899998.0
2007-01-11 10:48:00,1.61559,1.61573,1.6155,1.61568,293400006.0
2007-01-11 10:49:00,1.6157,1.61574,1.61559,1.6156,292399998.0
2007-01-11 10:50:00,1.6157,1.61587,1.61558,1.61574,65600000.0
2007-01-11 10:51:00,1.61584,1.6161,1.61566,1.61599,333200004.0
2007-01-11 10:52:00,1.61612,1.61657,1.61605,1.61635,199699999.0
2007-01-11 10:53:00,1.61664,1.61664,1.61645,1.61655,213399999.0
2007-01-11 10:54:00,1.61645,1.61658,1.61636,1.61636,263699999.0
2007-01-11 10:55:00,1.61646,1.61662,1.61633,1.61647,319099998.0
2007-01-11 10:56:00,1.61656,1.61663,1.61635,1.61651,290599997.0
2007-01-11 10:57:00,1.61623,1.61641,1.61618,1.61641,235700000.0
2007-01-11 10:58:00,1.6163,1.61638,1.61624,1.61632,129500002.0
2007-01-11 10:59:00,1.61629,1.61647,1.61625,1.61635,206100002.0
2007-01-11 11:00:00,1.61645,1.61657,1.61629,1.61653,308500001.0
2007-01-11 11:01:00,1.61652,1.6166,1.61641,1.61653,274100001.0
2007-01-11 11:02:00,1.6165,1.61657,1.61646,1.61657,122200000.0
2007-01-11 11:03:00,1.61653,1.6167,1.61651,1.61666,310700004.0
2007-01-11 11:04:00,1.61663,1.61681,1.6165,1.61666,365300002.0
2007-01-11 11:05:00,1.61655,1.61672,1.61645,1.61648,356300003.0
2007-01-11 11:06:00,1.61668,1.61672,1.61664,1.61666,67800001.0
2007-01-11 11:07:00,1.61666,1.61668,1.61658,1.61658,240500000.0
2007-01-11 11:08:00,1.61658,1.61678,1.61658,1.61661,195400001.0
2007-01-11 11:09:00,1.61672,1.61674,1.61649,1.61668,313200002.0
2007-01-11 11:10:00,1.6165,1.61664,1.61641,1.61655,379399998.0
2007-01-11 11:11:00,1.61652,1.61652,1.61637,1.61639,268300001.0
2007-01-11 11:12:00,1.61662,1.61664,1.61643,1.6165,220800000.0
2007-01-11 11:13:00,1.61653,1.61661,1.61632,1.61652,156200002.0
2007-01-11 11:14:00,1.6165,1.61665,1.61646,1.61661,239399998.0
2007-01-11 11:15:00,1.61643,1.61663,1.61638,1.61663,281100001.0
2007-01-11 11:16:00,1.61664,1.61664,1.61645,1.61651,247600000.0
2007-01-11 11:17:00,1.61643,1.61659,1.61633,1.6164,246099995.0
2007-01-11 11:18:00,1.61648,1.61654,1.61636,1.61647,206800003.0
2007-01-11 11:19:00,1.61649,1.61662,1.61636,1.61652,270900005.0
2007-01-11 11:20:00,1.61658,1.61658,1.61637,1.6164,580999999.0
2007-01-11 11:21:00,1.61653,1.61653,1.61636,1.61645,269600000.0
2007-01-11 11:22:00,1.61639,1.61649,1.61626,1.61626,282699999.0
2007-01-11 11:23:00,1.61629,1.61645,1.61623,1.61633,346300003.0
2007-01-11 11:24:00,1.6162,1.61647,1.6162,1.61647,333199999.0
2007-01-11 11:25:00,1.61639,1.61639,1.61594,1.61615,253200002.0
2007-01-11 11:26:00,1.61625,1.61639,1.61618,1.61632,203900003.0
2007-01-11 11:27:00,1.6163,1.61633,1.61616,1.61622,248300001.0
2007-01-11 11:28:00,1.61612,1.61623,1.61601,1.61612,429000005.0
2007-01-11 11:29:00,1.61609,1.61618,1.61584,1.61584,359200002.0
2007-01-11 11:30:00,1.61597,1.61597,1.61572,1.6158,386200000.0
2007-01-11 11:31:00,1.61598,1.61598,1.61581,1.61586,330200000.0
2007-01-11 11:32:00,1.61598,1.6161,1.61579,1.61597,375900003.0
2007-01-11 11:33:00,1.61616,1.61624,1.61609,1.6162,374500005.0
2007-01-11 11:34:00,1.6161,1.61628,1.616,1.61616,346800001.0
2007-01-11 11:35:00,1.61629,1.61632,1.61609,1.61615,195900002.0
2007-01-11 11:36:00,1.61618,1.61629,1.61605,1.61613,95000000.0
2007-01-11 11:37:00,1.61596,1.61616,1.61596,1.61609,253100000.0
2007-01-11 11:38:00,1.61615,1.61621,1.61602,1.61613,231800000.0
2007-01-11 11:39:00,1.61622,1.61631,1.61604,1.61609,273299996.0
2007-01-11 11:40:00,1.61593,1.61613,1.61593,1.61613,199099999.0
2007-01-11 11:41:00,1.61607,1.61607,1.61572,1.61584,318200000.0
2007-01-11 11:42:00,1.61541,1.61563,1.61533,1.61554,262200001.0
2007-01-11 11:43:00,1.61531,1.6155,1.61527,1.61538,386999998.0
2007-01-11 11:44:00,1.61526,1.61541,1.61518,1.61534,326700000.0
2007-01-11 11:45:00,1.61538,1.61552,1.61517,1.61538,212499998.0
2007-01-11 11:46:00,1.61564,1.61571,1.61548,1.61548,258700004.0
2007-01-11 11:47:00,1.6154,1.61572,1.6154,1.61563,370299992.0
2007-01-11 11:48:00,1.61563,1.61581,1.61541,1.61562,173199997.0
2007-01-11 11:49:00,1.61558,1.61591,1.61558,1.61574,369400003.0
2007-01-11 11:50:00,1.6158,1.616,1.61572,1.6159,434600005.0
2007-01-11 11:51:00,1.61579,1.61604,1.61569,1.61587,436399999.0
2007-01-11 11:52:00,1.61571,1.61595,1.6157,1.61585,279000004.0
2007-01-11 11:53:00,1.61587,1.616,1.61579,1.6159,237899999.0
2007-01-11 11:54:00,1.61599,1.61614,1.61591,1.61591,380399998.0
2007-01-11 11:55:00,1.61618,1.61647,1.61605,1.6163,376100003.0
2007-01-11 11:56:00,1.61639,1.61644,1.61626,1.61636,278000001.0
2007-01-11 11:57:00,1.6162,1.61643,1.6162,1.61643,126300000.0
2007-01-11 11:58:00,1.61643,1.61643,1.61614,1.61619,276900000.0
2007-01-11 11:59:00,1.61628,1.61647,1.61616,1.61637,487700004.0
2007-01-11 12:00:00,1.61643,1.61652,1.61618,1.61631,156100002.0
2007-01-11 12:01:00,1.6163,1.6164,1.61616,1.61623,299000000.0
2007-01-11 12:02:00,1.61637,1.61638,1.61609,1.61615,488400001.0
2007-01-11 12:03:00,1.61612,1.61615,1.61586,1.61607,351599999.0
2007-01-11 12:04:00,1.61602,1.61609,1.61586,1.61586,146100002.0
2007-01-11 12:05:00,1.61593,1.61602,1.6158,1.6159,240900004.0
2007-01-11 12:06:00,1.61593,1.61597,1.61561,1.61584,307899999.0
2007-01-11 12:07:00,1.61604,1.61611,1.61567,1.61567,265900004.0
2007-01-11 12:08:00,1.6158,1.6158,1.61554,1.61555,206599999.0
2007-01-11 12:09:00,1.61568,1.61574,1.61558,1.61565,500600001.0
2007-01-11 12:10:00,1.61577,1.61579,1.61546,1.61546,204700002.0
2007-01-11 12:11:00,1.61552,1.61572,1.61547,1.61563,556000006.0
2007-01-11 12:12:00,1.6156,1.61565,1.61546,1.61546,355000001.0
2007-01-11 12:13:00,1.6156,1.61567,1.61553,1.61561,49900000.0
2007-01-11 12:14:00,1.61565,1.61568,1.61553,1.61557,280100000.0
2007-01-11 12:15:00,1.61571,1.61579,1.61564,1.61577,325700000.0
2007-01-11 12:16:00,1.61555,1.61583,1.61555,1.6158,191699999.0
2007-01-11 12:17:00,1.61576,1.61584,1.61569,1.61584,284500003.0
2007-01-11 12:18:00,1.61567,1.61581,1.61558,1.6157,420600004.0
2007-01-11 12:19:00,1.61561,1.61583,1.61558,1.61566,242000000.0
2007-01-11 12:20:00,1.61566,1.61566,1.61541,1.61559,159699998.0
2007-01-11 12:21:00,1.61539,1.61559,1.61539,1.61559,31900000.0
2007-01-11 12:22:00,1.61538,1.61555,1.61532,1.61552,358799998.0
2007-01-11 12:23:00,1.61545,1.61555,1.61528,1.61543,130000002.0
2007-01-11 12:24:00,1.6154,1.61553,1.61539,1.61551,262400001.0
2007-01-11 12:25:00,1.61552,1.61562,1.61536,1.61539,455800000.0
2007-01-11 12:26:00,1.6156,1.61565,1.61546,1.6156,364900001.0
2007-01-11 12:27:00,1.6156,1.61565,1.61544,1.61548,339600001.0
2007-01-11 12:28:00,1.61543,1.61559,1.61523,1.61549,263899999.0
2007-01-11 12:29:00,1.61558,1.61567,1.61541,1.61541,473900003.0
2007-01-11 12:30:00,1.61546,1.61559,1.61531,1.6155,352599997.0
2007-01-11 12:31:00,1.61547,1.61562,1.61535,1.61562,154199999.0
2007-01-11 12:32:00,1.6155,1.6156,1.61519,1.61538,403600001.0
2007-01-11 12:33:00,1.61551,1.61564,1.61546,1.61554,53400001.0
2007-01-11 12:34:00,1.61568,1.6157,1.61552,1.6157,228400003.0
2007-01-11 12:35:00,1.61564,1.6157,1.61547,1.61567,332400000.0
2007-01-11 12:36:00,1.61547,1.61562,1.61543,1.61559,258900000.0
2007-01-11 12:37:00,1.61569,1.61576,1.6156,1.61565,200500003.0
2007-01-11 12:38:00,1.6156,1.61571,1.61547,1.61554,359099997.0
2007-01-11 12:39:00,1.61552,1.61566,1.61547,1.61566,180300002.0
2007-01-11 12:40:00,1.61568,1.61573,1.61545,1.61554,276100005.0
2007-01-11 12:41:00,1.61558,1.61572,1.61547,1.61561,228499998.0
2007-01-11 12:42:00,1.61566,1.61568,1.61546,1.61546,519200002.0
2007-01-11 12:43:00,1.6154,1.61551,1.61529,1.61543,283299997.0
2007-01-11 12:44:00,1.61532,1.61553,1.61526,1.61547,346300000.0
2007-01-11 12:45:00,1.61534,1.61541,1.61518,1.61518,257199998.0
2007-01-11 12:46:00,1.61518,1.61545,1.61511,1.61531,233900003.0
2007-01-11 12:47:00,1.61512,1.61537,1.61512,1.61537,362400007.0
2007-01-11 12:48:00,1.61537,1.61551,1.61524,1.61539,169300000.0
2007-01-11 12:49:00,1.61553,1.61558,1.61536,1.61553,275000001.0
2007-01-11 12:50:00,1.61552,1.61556,1.61538,1.61538,252499995.0
2007-01-11 12:51:00,1.61555,1.61562,1.61543,1.61549,255100002.0
2007-01-11 12:52:00,1.6153,1.61545,1.61505,1.61526,404300005.0
2007-01-11 12:53:00,1.61545,1.61558,1.61525,1.6155,313499999.0
2007-01-11 12:54:00,1.61557,1.61567,1.61544,1.61556,326600000.0
2007-01-11 12:55:00,1.61559,1.61581,1.61559,1.6157,330500001.0
2007-01-11 12:56:00,1.61551,1.61579,1.61551,1.61564,398600006.0
2007-01-11 12:57:00,1.61555,1.61581,1.61546,1.61571,340200000.0
2007-01-11 12:58:00,1.6158,1.61591,1.6157,1.61574,386799997.0
2007-01-11 12:59:00,1.61571,1.61591,1.61568,1.61575,150199999.0
2007-01-11 13:00:00,1.61561,1.61577,1.61558,1.61575,299700002.0
2007-01-11 13:01:00,1.61571,1.6158,1.61557,1.61572,215999999.0
2007-01-11 13:02:00,1.61582,1.61582,1.61552,1.61552,135800000.0
2007-01-11 13:03:00,1.61564,1.61575,1.61553,1.61575,187299999.0
2007-01-11 13:04:00,1.61548,1.61571,1.61538,1.61571,232100003.0
2007-01-11 13:05:00,1.61561,1.61569,1.61552,1.61566,279800000.0
2007-01-11 13:06:00,1.61569,1.61577,1.61553,1.61572,300199999.0
2007-01-11 13:07:00,1.61562,1.61581,1.61553,1.61566,217299999.0
2007-01-11 13:08:00,1.61573,1.61587,1.61557,1.61571,334699998.0
2007-01-11 13:09:00,1.61577,1.61582,1.61566,1.61574,278200000.0
2007-01-11 13:10:00,1.61577,1.61578,1.61551,1.61558,466600006.0
2007-01-11 13:11:00,1.6156,1.6156,1.61538,1.61546,226099999.0
2007-01-11 13:12:00,1.61556,1.61567,1.61533,1.61556,391999998.0
2007-01-11 13:13:00,1.61534,1.61559,1.61534,1.61546,320900002.0
2007-01-11 13:14:00,1.61565,1.61574,1.61554,1.61562,212700002.0
2007-01-11 13:15:00,1.61568,1.61573,1.61546,1.61573,215599998.0
2007-01-11 13:16:00,1.61564,1.61581,1.61551,1.61565,287300000.0
2007-01-11 13:17:00,1.61562,1.61588,1.61562,1.61586,208700003.0
2007-01-11 13:18:00,1.61568,1.61624,1.61568,1.6161,324400000.0
2007-01-11 13:19:00,1.61615,1.61637,1.61603,1.61637,358700005.0
2007-01-11 13:20:00,1.61631,1.61645,1.61622,1.61631,199400000.0
2007-01-11 13:21:00,1.61638,1.61648,1.61623,1.61633,203100001.0
2007-01-11 13:22:00,1.61647,1.61648,1.61632,1.61632,239900000.0
2007-01-11 13:23:00,1.61632,1.61642,1.61612,1.6163,459299997.0
2007-01-11 13:24:00,1.61616,1.61643,1.61616,1.61635,284599999.0
2007-01-11 13:25:00,1.6163,1.61637,1.61609,1.61625,460099998.0
2007-01-11 13:26:00,1.61628,1.61638,1.61607,1.61607,318999997.0
2007-01-11 13:27:00,1.61611,1.61636,1.61611,1.61631,275500000.0
2007-01-11 13:28:00,1.61623,1.61632,1.61608,1.61624,266299998.0
2007-01-11 13:29:00,1.61612,1.61633,1.61612,1.61631,246099998.0
2007-01-11 13:30:00,1.61617,1.61634,1.61615,1.61627,407600000.0
2007-01-11 13:31:00,1.61625,1.61625,1.61599,1.61608,413800002.0
2007-01-11 13:32:00,1.61614,1.61614,1.61594,1.61594,344100007.0
2007-01-11 13:33:00,1.61603,1.61603,1.61587,1.61589,189299998.0
2007-01-11 13:34:00,1.61601,1.61601,1.61574,1.61585,303300002.0
2007-01-11 13:35:00,1.616,1.61605,1.61584,1.61584,207800001.0
2007-01-11 13:36:00,1.61595,1.61608,1.6159,1.61601,269300004.0
2007-01-11 13:37:00,1.61602,1.61618,1.616,1.61606,420999997.0
2007-01-11 13:38:00,1.61608,1.61622,1.616,1.61605,335499998.0
2007-01-11 13:39:00,1.61609,1.61618,1.61604,1.61618,92000000.0
2007-01-11 13:40:00,1.61609,1.61619,1.61598,1.61613,312500000.0
2007-01-11 13:41:00,1.61607,1.61628,1.61596,1.61603,258300002.0
2007-01-11 13:42:00,1.61628,1.61634,1.61615,1.6162,263800000.0
2007-01-11 13:43:00,1.61639,1.61646,1.61626,1.61633,309699999.0
2007-01-11 13:44:00,1.61647,1.61647,1.61621,1.6163,320600003.0
2007-01-11 13:45:00,1.61633,1.61638,1.61616,1.61634,364099999.0
2007-01-11 13:46:00,1.61635,1.61643,1.61622,1.61641,389099999.0
2007-01-11 13:47:00,1.61624,1.61637,1.61606,1.61623,400499998.0
2007-01-11 13:48:00,1.61626,1.61626,1.61597,1.61608,328799999.0
2007-01-11 13:49:00,1.6162,1.61631,1.61614,1.6163,245600000.0
2007-01-11 13:50:00,1.6163,1.61634,1.61615,1.61615,401500001.0
2007-01-11 13:51:00,1.61611,1.61637,1.61611,1.61637,397600006.0
2007-01-11 13:52:00,1.61642,1.61642,1.61607,1.61613,332200001.0
2007-01-11 13:53:00,1.61627,1.61629,1.61603,1.61603,186099997.0
2007-01-11 13:54:00,1.61617,1.61623,1.61595,1.61614,434000000.0
2007-01-11 13:55:00,1.61623,1.61623,1.61599,1.61604,399800002.0
2007-01-11 13:56:00,1.61621,1.61621,1.61594,1.61615,293999997.0
2007-01-11 13:57:00,1.61601,1.61619,1.61601,1.61617,376500001.0
2007-01-11 13:58:00,1.61603,1.61627,1.61603,1.61608,337200004.0
2007-01-11 13:59:00,1.61613,1.61623,1.61597,1.61615,231499998.0
2007-01-11 14:00:00,1.61613,1.61621,1.61602,1.61608,321799997.0
2007-01-11 14:01:00,1.61612,1.61629,1.61597,1.61599,371200007.0
2007-01-11 14:02:00,1.6162,1.6162,1.61587,1.61608,660800006.0
2007-01-11 14:03:00,1.61615,1.61628,1.6159,1.6162,491600007.0
2007-01-11 14:04:00,1.61625,1.6163,1.61604,1.61607,256100000.0
2007-01-11 14:05:00,1.61616,1.61632,1.61606,1.61621,323699997.0
2007-01-11 14:06:00,1.61629,1.61647,1.61616,1.61644,183599999.0
2007-01-11 14:07:00,1.61632,1.61645,1.61626,1.6164,270599996.0
2007-01-11 14:08:00,1.61631,1.6165,1.6163,1.61641,171800001.0
2007-01-11 14:09:00,1.61626,1.61641,1.61612,1.61621,311699996.0
2007-01-11 14:10:00,1.61629,1.61663,1.61629,1.61663,296200003.0
2007-01-11 14:11:00,1.61668,1.6167,1.6162,1.6162,247099997.0
2007-01-11 14:12:00,1.61611,1.61661,1.61611,1.61661,374100002.0
2007-01-11 14:13:00,1.61675,1.61676,1.61646,1.6167,146099999.0
2007-01-11 14:14:00,1.61653,1.61678,1.61653,1.6167,309399998.0
2007-01-11 14:15:00,1.6168,1.61705,1.6168,1.61696,283800003.0
2007-01-11 14:16:00,1.61695,1.61695,1.61635,1.61649,413600001.0
2007-01-11 14:17:00,1.6164,1.6166,1.61634,1.61652,181099999.0
2007-01-11 14:18:00,1.61622,1.6164,1.61561,1.61565,206999997.0
2007-01-11 14:19:00,1.61559,1.61569,1.61537,1.61566,354699999.0
2007-01-11 14:20:00,1.61585,1.61626,1.61579,1.61599,538400002.0
2007-01-11 14:21:00,1.61599,1.61622,1.61594,1.61598,421799994.0
2007-01-11 14:22:00,1.61614,1.61638,1.61608,1.61619,291200004.0
2007-01-11 14:23:00,1.61625,1.61629,1.61584,1.61584,249800001.0
2007-01-11 14:24:00,1.61601,1.61619,1.61599,1.61602,259899999.0
2007-01-11 14:25:00,1.61585,1.61605,1.61572,1.61572,315100002.0
2007-01-11 14:26:00,1.61584,1.61587,1.61558,1.61575,334400003.0
2007-01-11 14:27:00,1.61525,1.61559,1.61419,1.61433,352100002.0
2007-01-11 14:28:00,1.61365,1.61396,1.61316,1.61355,435000000.0
2007-01-11 14:29:00,1.61327,1.61352,1.6131,1.61326,278200000.0
2007-01-11 14:30:00,1.61319,1.61341,1.61306,1.61318,399500007.0
2007-01-11 14:31:00,1.61335,1.61344,1.61312,1.61312,352400000.0
2007-01-11 14:32:00,1.61337,1.61352,1.61325,1.6135,355100005.0
2007-01-11 14:33:00,1.61338,1.61379,1.61338,1.61379,151700000.0
2007-01-11 14:34:00,1.61384,1.61405,1.6138,1.61399,265999999.0
2007-01-11 14:35:00,1.61371,1.61413,1.61371,1.61406,441599997.0
2007-01-11 14:36:00,1.61409,1.6142,1.61398,1.61411,233100000.0
2007-01-11 14:37:00,1.6142,1.61436,1.61412,1.61425,248600002.0
2007-01-11 14:38:00,1.61436,1.61436,1.61404,1.61404,235599997.0
2007-01-11 14:39:00,1.61406,1.61417,1.61395,1.61417,280999999.0
2007-01-11 14:40:00,1.6142,1.61442,1.6142,1.61431,260499997.0
2007-01-11 14:41:00,1.61416,1.61426,1.61393,1.61414,354600001.0
2007-01-11 14:42:00,1.61414,1.61419,1.61393,1.61416,641299998.0
2007-01-11 14:43:00,1.61397,1.61412,1.61385,1.61401,333300001.0
2007-01-11 14:44:00,1.61398,1.61401,1.61382,1.61384,280299996.0
2007-01-11 14:45:00,1.61397,1.61397,1.61365,1.6138,270800002.0
2007-01-11 14:46:00,1.61378,1.61384,1.61368,1.61374,119700001.0
2007-01-11 14:47:00,1.61351,1.61364,1.61345,1.61363,58900000.0
2007-01-11 14:48:00,1.61331,1.61353,1.61331,1.61343,210800000.0
2007-01-11 14:49:00,1.6134,1.6134,1.61289,1.61289,231300000.0
2007-01-11 14:50:00,1.613,1.613,1.61267,1.61291,197399999.0
2007-01-11 14:51:00,1.61302,1.61313,1.61281,1.61281,373400002.0
2007-01-11 14:52:00,1.61267,1.61288,1.61253,1.61273,500400005.0
2007-01-11 14:53:00,1.61275,1.61277,1.61254,1.61254,242400004.0
2007-01-11 14:54:00,1.61285,1.61303,1.61274,1.61303,154200003.0
2007-01-11 14:55:00,1.61283,1.61305,1.61281,1.61291,416100002.0
2007-01-11 14:56:00,1.61309,1.61309,1.61294,1.61294,34400000.0
2007-01-11 14:57:00,1.61291,1.61307,1.6128,1.61291,270000003.0
2007-01-11 14:58:00,1.61288,1.61306,1.61285,1.61293,275000003.0
2007-01-11 14:59:00,1.61271,1.61286,1.61254,1.61278,261400006.0
2007-01-11 15:00:00,1.61275,1.61275,1.61249,1.6126,247500000.0
2007-01-11 15:01:00,1.61263,1.61265,1.61241,1.61242,444400003.0
2007-01-11 15:02:00,1.61263,1.61268,1.61249,1.61259,298399995.0
2007-01-11 15:03:00,1.61278,1.61284,1.61267,1.61267,269099998.0
2007-01-11 15:04:00,1.61259,1.61273,1.61249,1.61267,241000000.0
2007-01-11 15:05:00,1.61259,1.61274,1.61231,1.61258,263499998.0
2007-01-11 15:06:00,1.6128,1.61295,1.61262,1.61287,388399997.0
2007-01-11 15:07:00,1.6127,1.61303,1.6127,1.61297,194999998.0
2007-01-11 15:08:00,1.613,1.613,1.61268,1.61268,125600002.0
2007-01-11 15:09:00,1.61307,1.61316,1.61298,1.61316,149499999.0
2007-01-11 15:10:00,1.61298,1.61319,1.61287,1.61301,215700002.0
2007-01-11 15:11:00,1.61302,1.61318,1.61302,1.61315,417300004.0
2007-01-11 15:12:00,1.6131,1.6131,1.61279,1.61279,189199999.0
2007-01-11 15:13:00,1.61278,1.6129,1.61264,1.61276,281500002.0
2007-01-11 15:14:00,1.61286,1.61286,1.61259,1.61274,174600000.0
2007-01-11 15:15:00,1.61257,1.61276,1.6125,1.61263,262900002.0
2007-01-11 15:16:00,1.61273,1.61282,1.61258,1.61275,581200000.0
2007-01-11 15:17:00,1.61273,1.6128,1.61258,1.61269,291000000.0
2007-01-11 15:18:00,1.61269,1.6128,1.61243,1.61243,365599997.0
2007-01-11 15:19:00,1.61287,1.61289,1.61271,1.61278,203500003.0
2007-01-11 15:20:00,1.61274,1.61293,1.61265,1.61293,361799998.0
2007-01-11 15:21:00,1.61287,1.613,1.61275,1.61284,258600001.0
2007-01-11 15:22:00,1.61292,1.61301,1.61276,1.6128,348900004.0
2007-01-11 15:23:00,1.61283,1.61289,1.61255,1.61255,191000001.0
2007-01-11 15:24:00,1.61264,1.61287,1.61264,1.61273,235699999.0
2007-01-11 15:25:00,1.613,1.61307,1.61285,1.61293,283100001.0
2007-01-11 15:26:00,1.6132,1.61343,1.61312,1.61325,218700000.0
2007-01-11 15:27:00,1.61346,1.61346,1.61311,1.61325,204599997.0
2007-01-11 15:28:00,1.61323,1.61326,1.61303,1.61306,151999999.0
2007-01-11 15:29:00,1.61318,1.61327,1.61294,1.6131,370799999.0
2007-01-11 15:30:00,1.61298,1.61316,1.61286,1.61286,170499997.0
2007-01-11 15:31:00,1.61283,1.61289,1.61263,1.61277,347400000.0
2007-01-11 15:32:00,1.61277,1.61289,1.61269,1.61289,115000004.0
2007-01-11 15:33:00,1.61285,1.61292,1.61269,1.61291,410599999.0
2007-01-11 15:34:00,1.6129,1.61299,1.61275,1.61276,339300004.0
2007-01-11 15:35:00,1.61289,1.61304,1.61275,1.61288,320299999.0
2007-01-11 15:36:00,1.61266,1.61304,1.61266,1.613,282499995.0
2007-01-11 15:37:00,1.61308,1.61315,1.61228,1.61228,275900000.0
2007-01-11 15:38:00,1.61218,1.61227,1.61199,1.61199,306900000.0
2007-01-11 15:39:00,1.61201,1.61229,1.61201,1.61214,266799999.0
2007-01-11 15:40:00,1.612,1.61225,1.61197,1.61202,300500001.0
2007-01-11 15:41:00,1.61158,1.61183,1.61136,1.61136,248699996.0
2007-01-11 15:42:00,1.61143,1.61155,1.61124,1.61136,330300001.0
2007-01-11 15:43:00,1.61138,1.61143,1.61119,1.61122,197899998.0
2007-01-11 15:44:00,1.61111,1.61145,1.61111,1.61135,408100000.0
2007-01-11 15:45:00,1.61137,1.61149,1.6112,1.6112,321100001.0
2007-01-11 15:46:00,1.61128,1.61128,1.61079,1.61083,484099998.0
2007-01-11 15:47:00,1.61084,1.61105,1.61074,1.61105,261700004.0
2007-01-11 15:48:00,1.61102,1.61141,1.61102,1.61116,491699997.0
2007-01-11 15:49:00,1.6111,1.6112,1.61095,1.61111,416500002.0
2007-01-11 15:50:00,1.61124,1.61145,1.61117,1.61132,288199998.0
2007-01-11 15:51:00,1.6114,1.61158,1.61132,1.61147,375899999.0
2007-01-11 15:52:00,1.61147,1.61157,1.61137,1.61144,585099995.0
2007-01-11 15:53:00,1.61142,1.61156,1.61115,1.61131,438000002.0
2007-01-11 15:54:00,1.61145,1.61154,1.61136,1.61146,246300003.0
2007-01-11 15:55:00,1.61163,1.61163,1.6114,1.61142,226899997.0
2007-01-11 15:56:00,1.61146,1.61147,1.61123,1.61138,438199996.0
2007-01-11 15:57:00,1.61142,1.61156,1.61133,1.61134,221000002.0
2007-01-11 15:58:00,1.61148,1.61166,1.61137,1.61151,265500001.0
2007-01-11 15:59:00,1.61158,1.61159,1.61132,1.61132,332400000.0
2007-01-11 16:00:00,1.61139,1.61141,1.61118,1.61138,272099999.0
2007-01-11 16:01:00,1.61132,1.61137,1.61117,1.61125,358699998.0
2007-01-11 16:02:00,1.61128,1.61138,1.61112,1.61132,278800003.0
2007-01-11 16:03:00,1.61129,1.6114,1.61111,1.61135,430700002.0
2007-01-11 16:04:00,1.61133,1.61154,1.61132,1.61141,210599998.0
2007-01-11 16:05:00,1.61149,1.61157,1.61129,1.61147,324900002.0
2007-01-11 16:06:00,1.61131,1.61162,1.61131,1.61162,307500000.0
2007-01-11 16:07:00,1.61148,1.61161,1.61131,1.61159,242600002.0
2007-01-11 16:08:00,1.61146,1.61166,1.61139,1.61166,399700000.0
2007-01-11 16:09:00,1.61163,1.61171,1.61157,1.61164,61099999.0
2007-01-11 16:10:00,1.61155,1.61163,1.61133,1.61155,286999996.0
2007-01-11 16:11:00,1.6116,1.6116,1.6113,1.6113,221999999.0
2007-01-11 16:12:00,1.61148,1.61156,1.61135,1.61143,450800003.0
2007-01-11 16:13:00,1.61123,1.61157,1.6112,1.61145,218200001.0
2007-01-11 16:14:00,1.61144,1.61145,1.61111,1.61136,628400000.0
2007-01-11 16:15:00,1.61121,1.61137,1.61099,1.61117,360900001.0
2007-01-11 16:16:00,1.61132,1.61134,1.6111,1.6111,509299998.0
2007-01-11 16:17:00,1.61112,1.61126,1.61093,1.6112,397900004.0
2007-01-11 16:18:00,1.61113,1.6112,1.61093,1.61105,245100004.0
2007-01-11 16:19:00,1.61094,1.61111,1.61092,1.61098,349100000.0
2007-01-11 16:20:00,1.61109,1.61127,1.61102,1.61117,239900006.0
2007-01-11 16:21:00,1.61115,1.61115,1.61097,1.61106,139099999.0
2007-01-11 16:22:00,1.61079,1.61105,1.61079,1.61089,252500002.0
2007-01-11 16:23:00,1.61092,1.61107,1.61084,1.61093,273499999.0
2007-01-11 16:24:00,1.61082,1.61115,1.61082,1.61115,305100002.0
2007-01-11 16:25:00,1.61127,1.61133,1.61105,1.61118,478900005.0
2007-01-11 16:26:00,1.61121,1.61124,1.6109,1.6111,296400002.0
2007-01-11 16:27:00,1.61107,1.61129,1.61102,1.61113,246000002.0
2007-01-11 16:28:00,1.61092,1.61111,1.6109,1.61107,287999999.0
2007-01-11 16:29:00,1.61108,1.61108,1.61085,1.61097,279500003.0
2007-01-11 16:30:00,1.61079,1.61121,1.61079,1.61116,382300001.0
2007-01-11 16:31:00,1.61109,1.61143,1.61089,1.61143,378600002.0
2007-01-11 16:32:00,1.61133,1.61145,1.61126,1.6113,187500002.0
2007-01-11 16:33:00,1.6114,1.61148,1.61121,1.61143,246200003.0
2007-01-11 16:34:00,1.61157,1.61158,1.61135,1.61155,354600001.0
2007-01-11 16:35:00,1.61137,1.61155,1.6113,1.61149,400400002.0
2007-01-11 16:36:00,1.6114,1.61166,1.6114,1.61146,361000000.0
2007-01-11 16:37:00,1.61152,1.61168,1.61148,1.61158,285100002.0
2007-01-11 16:38:00,1.61146,1.61159,1.6114,1.61153,385900002.0
2007-01-11 16:39:00,1.61147,1.61155,1.6114,1.61141,425799998.0
2007-01-11 16:40:00,1.61152,1.6116,1.61133,1.61157,306399996.0
2007-01-11 16:41:00,1.61138,1.61151,1.61127,1.61141,205499999.0
2007-01-11 16:42:00,1.61138,1.6116,1.61121,1.6115,491499997.0
2007-01-11 16:43:00,1.61144,1.61159,1.61122,1.61158,158100002.0
2007-01-11 16:44:00,1.61166,1.6117,1.61143,1.61156,252300000.0
2007-01-11 16:45:00,1.61156,1.61164,1.61146,1.61147,313799997.0
2007-01-11 16:46:00,1.61153,1.61161,1.61134,1.6116,305800001.0
2007-01-11 16:47:00,1.61153,1.61155,1.61134,1.61148,346800002.0
2007-01-11 16:48:00,1.61145,1.61156,1.61126,1.6114,518500005.0
2007-01-11 16:49:00,1.61146,1.61164,1.61146,1.61164,260700002.0
2007-01-11 16:50:00,1.61145,1.6118,1.61145,1.6118,180400000.0
2007-01-11 16:51:00,1.61172,1.61194,1.61161,1.6118,420499997.0
2007-01-11 16:52:00,1.61191,1.61207,1.61181,1.61198,385300003.0
2007-01-11 16:53:00,1.61188,1.61199,1.61178,1.61199,136300000.0
2007-01-11 16:54:00,1.61164,1.61184,1.6115,1.6116,261100000.0
2007-01-11 16:55:00,1.6116,1.61172,1.61148,1.61166,412000000.0
2007-01-11 16:56:00,1.61152,1.61152,1.61131,1.61139,256099998.0
2007-01-11 16:57:00,1.61136,1.61143,1.61127,1.61138,294800001.0
2007-01-11 16:58:00,1.61121,1.61143,1.61106,1.61117,212500000.0
2007-01-11 16:59:00,1.61133,1.61139,1.61117,1.61128,234200002.0
2007-01-11 17:00:00,1.61119,1.61129,1.61106,1.61122,204600001.0
2007-01-11 17:01:00,1.61123,1.61132,1.61104,1.61119,282899999.0
2007-01-11 17:02:00,1.61121,1.61129,1.61114,1.61116,99100001.0
2007-01-11 17:03:00,1.61134,1.61142,1.61106,1.6112,280200002.0
2007-01-11 17:04:00,1.61128,1.61158,1.6112,1.61126,254300003.0
2007-01-11 17:05:00,1.61156,1.61192,1.61141,1.61176,376800002.0
2007-01-11 17:06:00,1.61183,1.61208,1.61172,1.61194,436700001.0
2007-01-11 17:07:00,1.61176,1.61187,1.61155,1.61169,303799996.0
2007-01-11 17:08:00,1.61168,1.61168,1.61136,1.61146,400800001.0
2007-01-11 17:09:00,1.61133,1.61152,1.61133,1.61152,111999998.0
2007-01-11 17:10:00,1.61144,1.61152,1.61132,1.61145,300400001.0
2007-01-11 17:11:00,1.61136,1.61151,1.6113,1.61135,213800000.0
2007-01-11 17:12:00,1.61163,1.61166,1.61132,1.61147,345099995.0
2007-01-11 17:13:00,1.6115,1.6115,1.61119,1.61129,363600002.0
2007-01-11 17:14:00,1.6113,1.61154,1.6113,1.61148,259399996.0
2007-01-11 17:15:00,1.61141,1.61161,1.6113,1.61141,332800002.0
2007-01-11 17:16:00,1.61146,1.61155,1.61132,1.61144,477699999.0
2007-01-11 17:17:00,1.6114,1.6116,1.6114,1.61144,248599996.0
2007-01-11 17:18:00,1.61144,1.61156,1.61136,1.61138,113399998.0
2007-01-11 17:19:00,1.61171,1.61171,1.61142,1.61157,255500003.0
2007-01-11 17:20:00,1.61171,1.61194,1.61171,1.61186,218499997.0
2007-01-11 17:21:00,1.61192,1.61192,1.61169,1.61175,230200000.0
2007-01-11 17:22:00,1.61191,1.61194,1.61172,1.61172,212700000.0
2007-01-11 17:23:00,1.61155,1.6118,1.61153,1.61172,270100004.0
2007-01-11 17:24:00,1.61176,1.61186,1.61154,1.61166,361299998.0
2007-01-11 17:25:00,1.61168,1.61188,1.61163,1.6118,512900002.0
2007-01-11 17:26:00,1.61188,1.61195,1.61175,1.61175,343600005.0
2007-01-11 17:27:00,1.61193,1.61199,1.61183,1.61188,290700002.0
2007-01-11 17:28:00,1.61182,1.61182,1.61156,1.61156,213600003.0
2007-01-11 17:29:00,1.61179,1.61196,1.61175,1.61189,173300001.0
2007-01-11 17:30:00,1.61167,1.61185,1.61167,1.61173,208499996.0
2007-01-11 17:31:00,1.61165,1.61166,1.61136,1.61143,447300001.0
2007-01-11 17:32:00,1.61145,1.61176,1.61133,1.61166,104000001.0
2007-01-11 17:33:00,1.61155,1.61162,1.61142,1.6115,210800002.0
2007-01-11 17:34:00,1.61133,1.61153,1.61128,1.61146,296300000.0
2007-01-11 17:35:00,1.61152,1.61159,1.61126,1.61126,226699998.0
2007-01-11 17:36:00,1.61132,1.61156,1.61118,1.61147,297099999.0
2007-01-11 17:37:00,1.61143,1.61148,1.61129,1.61132,341499994.0
2007-01-11 17:38:00,1.61135,1.61138,1.61116,1.61123,235800002.0
2007-01-11 17:39:00,1.61131,1.61148,1.61119,1.61134,281700003.0
2007-01-11 17:40:00,1.61112,1.61141,1.61112,1.61133,286500002.0
2007-01-11 17:41:00,1.61128,1.61131,1.6111,1.6111,344399998.0
2007-01-11 17:42:00,1.61108,1.61117,1.61092,1.61099,467400000.0
2007-01-11 17:43:00,1.61084,1.6111,1.6108,1.6109,245600001.0
2007-01-11 17:44:00,1.61061,1.61119,1.61061,1.61119,332300006.0
2007-01-11 17:45:00,1.61118,1.61125,1.61105,1.61107,548400000.0
2007-01-11 17:46:00,1.61111,1.61116,1.61093,1.61109,299899999.0
2007-01-11 17:47:00,1.61092,1.61105,1.61084,1.61091,217300004.0
2007-01-11 17:48:00,1.61105,1.61105,1.61084,1.61095,302399998.0
2007-01-11 17:49:00,1.61083,1.61097,1.61071,1.61091,401500002.0
2007-01-11 17:50:00,1.61088,1.61096,1.61067,1.61092,207800000.0
2007-01-11 17:51:00,1.61077,1.61092,1.61077,1.61077,198100002.0
2007-01-11 17:52:00,1.61083,1.61091,1.6106,1.61082,191399999.0
2007-01-11 17:53:00,1.6108,1.61099,1.61074,1.61074,316700004.0
2007-01-11 17:54:00,1.61076,1.61092,1.61071,1.6108,356700001.0
2007-01-11 17:55:00,1.61069,1.61087,1.61068,1.61076,413100006.0
2007-01-11 17:56:00,1.61069,1.61084,1.61067,1.61082,153200000.0
2007-01-11 17:57:00,1.61083,1.61083,1.61069,1.61069,121400000.0
2007-01-11 17:58:00,1.61079,1.61079,1.61058,1.61063,201600001.0
2007-01-11 17:59:00,1.6105,1.61073,1.6105,1.6105,223200001.0
2007-01-11 18:00:00,1.61054,1.61065,1.61042,1.61049,499999990.0
2007-01-11 18:01:00,1.6104,1.6105,1.6104,1.6104,1912000003.0
2007-01-11 18:02:00,1.6103,1.6103,1.6103,1.6103,1912000003.0
2007-01-11 18:04:00,1.6102,1.6102,1.6102,1.6102,1912000003.0
2007-01-11 18:05:00,1.6101,1.6102,1.6101,1.6102,1912000003.0
2007-01-11 18:06:00,1.6101,1.6102,1.61,1.6102,1912000003.0
2007-01-11 18:07:00,1.6101,1.6102,1.6101,1.6102,1912000003.0
2007-01-11 18:08:00,1.6101,1.6102,1.6101,1.6102,1912000003.0
2007-01-11 18:09:00,1.61016,1.61031,1.60994,1.61012,1912000003.0
2007-01-11 18:11:00,1.61032,1.61053,1.61018,1.6104,1495800002.0
2007-01-11 18:12:00,1.61039,1.6105,1.61028,1.6104,1792100002.0
2007-01-11 18:13:00,1.61048,1.61056,1.61023,1.61023,1648000009.0
2007-01-11 18:14:00,1.6103,1.6104,1.6103,1.6104,1028299998.0
2007-01-11 18:15:00,1.61041,1.61049,1.61022,1.61049,1028299998.0
2007-01-11 18:16:00,1.6103,1.6105,1.6103,1.6105,1020999998.0
2007-01-11 18:17:00,1.6106,1.6106,1.6105,1.6105,1020999998.0
2007-01-11 18:18:00,1.61027,1.61048,1.61017,1.61047,1020999998.0
2007-01-11 18:19:00,1.6105,1.6105,1.61013,1.61019,2109999998.0
2007-01-11 18:20:00,1.6104,1.6106,1.6104,1.6105,940100003.0
2007-01-11 18:21:00,1.61035,1.61045,1.61031,1.61032,940100003.0
2007-01-11 18:22:00,1.61051,1.61058,1.61041,1.61045,799800003.0
2007-01-11 18:24:00,1.6102,1.6103,1.6102,1.6103,1075200007.0
2007-01-11 18:25:00,1.6104,1.6104,1.6103,1.6103,1075200007.0
2007-01-11 18:26:00,1.6102,1.6102,1.6102,1.6102,1075200007.0
2007-01-11 18:27:00,1.61048,1.61056,1.61033,1.61048,1075200007.0
2007-01-11 18:29:00,1.61042,1.61061,1.61035,1.61039,1633800001.0
2007-01-11 18:30:00,1.61035,1.61058,1.61035,1.6105,1118300002.0
2007-01-11 18:31:00,1.61051,1.61067,1.61043,1.61054,1087600003.0
2007-01-11 18:32:00,1.61055,1.61055,1.61029,1.6103,1678500016.0
2007-01-11 18:33:00,1.61048,1.61055,1.61033,1.61054,2146100002.0
2007-01-11 18:35:00,1.61053,1.61062,1.61046,1.61051,1689600005.0
2007-01-11 18:36:00,1.61047,1.61054,1.61032,1.61045,1547900009.0
2007-01-11 18:38:00,1.61038,1.61039,1.61011,1.61014,1715900000.0
2007-01-11 18:39:00,1.61026,1.61045,1.61026,1.61029,1811499993.0
2007-01-11 18:41:00,1.60999,1.61025,1.60994,1.6102,1071400006.0
2007-01-11 18:42:00,1.61009,1.6102,1.60978,1.60996,1379800004.0
2007-01-11 18:43:00,1.60999,1.61,1.60978,1.60983,414600008.0
2007-01-11 18:44:00,1.60989,1.61003,1.60972,1.60995,940200005.0
2007-01-11 18:45:00,1.60996,1.61004,1.60975,1.60988,587500000.0
2007-01-11 18:46:00,1.60998,1.60998,1.60968,1.60968,387699996.0
2007-01-11 18:47:00,1.60989,1.60997,1.60976,1.60985,222000003.0
2007-01-11 18:48:00,1.60994,1.61028,1.60994,1.61028,1253600002.0
2007-01-11 18:49:00,1.61038,1.61042,1.61019,1.61033,402200000.0
2007-01-11 18:50:00,1.61025,1.61037,1.61015,1.61027,551300002.0
2007-01-11 18:51:00,1.61032,1.61043,1.61013,1.61013,1433500002.0
2007-01-11 18:52:00,1.61025,1.61036,1.61009,1.61027,1358900011.0
2007-01-11 18:53:00,1.61022,1.61042,1.6101,1.61035,1279400005.0
2007-01-11 18:54:00,1.6103,1.61038,1.61021,1.61024,808000005.0
2007-01-11 18:55:00,1.61025,1.61033,1.61006,1.61018,1327800006.0
2007-01-11 18:56:00,1.61016,1.61023,1.61002,1.6102,832999994.0
2007-01-11 18:57:00,1.61023,1.61041,1.6102,1.61028,759800004.0
2007-01-11 18:58:00,1.61035,1.61042,1.61023,1.6103,1053200004.0
2007-01-11 18:59:00,1.61019,1.6106,1.61019,1.61047,1638800000.0
2007-01-11 19:00:00,1.61056,1.61057,1.61039,1.61039,444300001.0
2007-01-11 19:01:00,1.61048,1.61061,1.61035,1.61049,347200000.0
2007-01-11 19:02:00,1.6104,1.61052,1.61027,1.61032,862200006.0
2007-01-11 19:03:00,1.6104,1.6104,1.6103,1.6103,632000004.0
2007-01-11 19:04:00,1.6104,1.6104,1.6103,1.6103,160900000.0
2007-01-11 19:05:00,1.61034,1.61037,1.61011,1.61014,742100004.0
2007-01-11 19:06:00,1.61013,1.61029,1.60999,1.61026,1755300015.0
2007-01-11 19:07:00,1.61027,1.61034,1.61009,1.61011,809899995.0
2007-01-11 19:08:00,1.6102,1.6104,1.61015,1.61029,1885000009.0
2007-01-11 19:09:00,1.61029,1.61033,1.61005,1.61014,1561300012.0
2007-01-11 19:10:00,1.6103,1.61044,1.61019,1.61036,991199996.0
2007-01-11 19:11:00,1.61033,1.6104,1.61023,1.61025,1445499999.0
2007-01-11 19:12:00,1.61019,1.61038,1.61019,1.61036,883700014.0
2007-01-11 19:13:00,1.61039,1.61054,1.61031,1.61046,519099997.0
2007-01-11 19:14:00,1.6105,1.61053,1.61041,1.61046,287300005.0
2007-01-11 19:15:00,1.61049,1.61063,1.61046,1.61063,1502799998.0
2007-01-11 19:16:00,1.61054,1.61061,1.61038,1.61054,502900005.0
2007-01-11 19:17:00,1.61053,1.6107,1.61035,1.61048,867899999.0
2007-01-11 19:18:00,1.61055,1.61066,1.61045,1.61045,769700005.0
2007-01-11 19:19:00,1.61054,1.61069,1.61044,1.61055,965900002.0
2007-01-11 19:20:00,1.61065,1.61072,1.61039,1.6106,1218900003.0
2007-01-11 19:21:00,1.61042,1.61063,1.61036,1.61043,941100006.0
2007-01-11 19:22:00,1.61029,1.61048,1.61028,1.61045,529500002.0
2007-01-11 19:23:00,1.6104,1.6104,1.6102,1.6102,619899999.0
2007-01-11 19:24:00,1.61037,1.61053,1.61025,1.61048,741500001.0
2007-01-11 19:25:00,1.61035,1.61048,1.61025,1.61026,1023299995.0
2007-01-11 19:26:00,1.61034,1.6105,1.61029,1.61031,1048199998.0
2007-01-11 19:27:00,1.61032,1.61045,1.6102,1.61024,1467799998.0
2007-01-11 19:28:00,1.61026,1.61045,1.61026,1.61038,494100000.0
2007-01-11 19:29:00,1.61022,1.6104,1.61009,1.61023,788300007.0
2007-01-11 19:30:00,1.6099,1.6099,1.6098,1.6099,1512499991.0
2007-01-11 19:31:00,1.61037,1.61045,1.6102,1.61038,1512499991.0
2007-01-11 19:32:00,1.61023,1.61039,1.61018,1.61035,934100002.0
2007-01-11 19:33:00,1.61038,1.61042,1.61024,1.61024,898000004.0
2007-01-11 19:34:00,1.61039,1.61043,1.61011,1.61022,1507599996.0
2007-01-11 19:35:00,1.61017,1.61039,1.61003,1.61039,1069400006.0
2007-01-11 19:36:00,1.61043,1.61043,1.61007,1.61018,750699999.0
2007-01-11 19:37:00,1.61041,1.61047,1.61027,1.61033,428600004.0
2007-01-11 19:38:00,1.61032,1.61041,1.61024,1.61041,618900000.0
2007-01-11 19:39:00,1.61034,1.6104,1.61009,1.61023,1305100006.0
2007-01-11 19:40:00,1.61032,1.61038,1.61022,1.61025,659400003.0
2007-01-11 19:41:00,1.6103,1.6104,1.6103,1.6104,491400012.0
2007-01-11 19:42:00,1.61037,1.61047,1.61021,1.61047,614300001.0
2007-01-11 19:43:00,1.61049,1.61055,1.61039,1.61039,340299999.0
2007-01-11 19:44:00,1.61053,1.61053,1.61029,1.61033,1008600004.0
2007-01-11 19:45:00,1.61047,1.61062,1.61035,1.61055,216300002.0
2007-01-11 19:46:00,1.61062,1.61062,1.61035,1.6105,674200010.0
2007-01-11 19:47:00,1.61043,1.61058,1.61029,1.61047,314700000.0
2007-01-11 19:48:00,1.61052,1.61061,1.61044,1.61047,476099997.0
2007-01-11 19:49:00,1.61041,1.61052,1.61037,1.61046,1377200003.0
2007-01-11 19:50:00,1.61035,1.61058,1.61035,1.6105,225700002.0
2007-01-11 19:51:00,1.61042,1.61053,1.61034,1.61046,575200009.0
2007-01-11 19:52:00,1.61046,1.61053,1.61031,1.61052,361199999.0
2007-01-11 19:53:00,1.61042,1.61051,1.61018,1.61037,557000003.0
2007-01-11 19:54:00,1.61024,1.61035,1.61017,1.6103,362500001.0
2007-01-11 19:55:00,1.61026,1.61033,1.61014,1.61026,647300001.0
2007-01-11 19:56:00,1.61019,1.61036,1.61007,1.61025,1162100001.0
2007-01-11 19:57:00,1.61022,1.61042,1.61014,1.61027,1610900005.0
2007-01-11 19:58:00,1.61024,1.61036,1.6101,1.61011,1526000008.0
2007-01-11 19:59:00,1.61032,1.61045,1.61023,1.61028,1259100003.0
2007-01-11 20:00:00,1.61036,1.61043,1.61015,1.61028,589800000.0
2007-01-11 20:01:00,1.61033,1.61037,1.61016,1.61018,742400007.0
2007-01-11 20:02:00,1.61015,1.6103,1.61012,1.61029,350400001.0
2007-01-11 20:03:00,1.61018,1.61036,1.61018,1.61036,155500001.0
2007-01-11 20:04:00,1.61023,1.61041,1.61017,1.61041,292700001.0
2007-01-11 20:05:00,1.61026,1.61036,1.61022,1.61031,482100006.0
2007-01-11 20:06:00,1.61032,1.61042,1.61029,1.6103,448099998.0
2007-01-11 20:07:00,1.61043,1.61043,1.61011,1.61032,350499998.0
2007-01-11 20:08:00,1.61039,1.6105,1.61025,1.61043,1512200003.0
2007-01-11 20:09:00,1.61045,1.61055,1.61034,1.61038,285500004.0
2007-01-11 20:10:00,1.61047,1.61047,1.61019,1.61019,427999999.0
2007-01-11 20:11:00,1.6103,1.61039,1.61019,1.61032,967600013.0
2007-01-11 20:12:00,1.6101,1.6103,1.6101,1.61022,284000000.0
2007-01-11 20:13:00,1.61015,1.61024,1.60999,1.61002,1859300007.0
2007-01-11 20:14:00,1.61008,1.61014,1.60989,1.60999,422499999.0
2007-01-11 20:15:00,1.60999,1.61016,1.60999,1.61007,993700002.0
2007-01-11 20:17:00,1.61005,1.61005,1.60988,1.61001,427600006.0
2007-01-11 20:18:00,1.61,1.61008,1.60987,1.60996,483199996.0
2007-01-11 20:20:00,1.6103,1.6103,1.6101,1.6101,555200004.0
2007-01-11 20:21:00,1.61,1.61024,1.61,1.61013,555200004.0
2007-01-11 20:22:00,1.6101,1.6103,1.61002,1.61018,618299997.0
2007-01-11 20:23:00,1.61013,1.61026,1.60994,1.61012,1213199999.0
2007-01-11 20:24:00,1.61018,1.61024,1.61,1.61008,458300001.0
2007-01-11 20:25:00,1.61021,1.61032,1.61005,1.61016,825599995.0
2007-01-11 20:26:00,1.61025,1.61025,1.61013,1.61014,307800003.0
2007-01-11 20:27:00,1.61023,1.61023,1.61,1.6101,412799999.0
2007-01-11 20:28:00,1.6103,1.6106,1.6103,1.6105,1482300001.0
2007-01-11 20:29:00,1.61024,1.61024,1.60987,1.60989,1482300001.0
2007-01-11 20:30:00,1.6108,1.6109,1.6107,1.6108,2065799987.0
2007-01-11 20:31:00,1.61008,1.61015,1.60985,1.6099,2065799987.0
2007-01-11 20:32:00,1.6107,1.6109,1.6106,1.6107,549999996.0
2007-01-11 20:33:00,1.6101,1.61012,1.60986,1.60986,549999996.0
2007-01-11 20:34:00,1.61003,1.61013,1.60989,1.60993,347000002.0
2007-01-11 20:35:00,1.61004,1.61007,1.60983,1.60995,435200007.0
2007-01-11 20:36:00,1.61005,1.61014,1.60981,1.61004,447500006.0
2007-01-11 20:37:00,1.61007,1.6102,1.60992,1.60992,1057199994.0
2007-01-11 20:38:00,1.61005,1.61016,1.60989,1.60989,1805000003.0
2007-01-11 20:39:00,1.60984,1.61006,1.60983,1.61001,1141500008.0
2007-01-11 20:40:00,1.6101,1.61015,1.6099,1.6099,1372399998.0
2007-01-11 20:41:00,1.60995,1.61008,1.60975,1.60998,478999997.0
2007-01-11 20:42:00,1.6099,1.61012,1.60988,1.61009,201699999.0
2007-01-11 20:43:00,1.61022,1.61038,1.6101,1.6101,747900002.0
2007-01-11 20:44:00,1.61013,1.6105,1.61013,1.61041,1250400003.0
2007-01-11 20:45:00,1.61045,1.61045,1.61024,1.61038,1027400009.0
2007-01-11 20:46:00,1.6105,1.6105,1.61016,1.61033,380199995.0
2007-01-11 20:47:00,1.61023,1.61041,1.61006,1.61018,539100005.0
2007-01-11 20:48:00,1.61032,1.61049,1.61019,1.61025,1358700009.0
2007-01-11 20:49:00,1.61008,1.61031,1.61,1.6102,1124300002.0
2007-01-11 20:50:00,1.61016,1.61033,1.61014,1.61017,1885200006.0
2007-01-11 20:51:00,1.61009,1.61038,1.61008,1.61035,368200002.0
2007-01-11 20:52:00,1.61043,1.61043,1.61003,1.61016,1524600001.0
2007-01-11 20:53:00,1.61005,1.61022,1.61,1.61007,1740200000.0
2007-01-11 20:54:00,1.61008,1.6102,1.60994,1.60998,789700006.0
2007-01-11 20:55:00,1.6099,1.61006,1.60985,1.61001,607200003.0
2007-01-11 20:56:00,1.6106,1.6106,1.6105,1.6105,1466999999.0
2007-01-11 20:59:00,1.6107,1.6107,1.6107,1.6107,1466999999.0
2007-01-11 21:00:00,1.6106,1.6107,1.6105,1.6105,1466999999.0
2007-01-11 21:01:00,1.6106,1.6106,1.6106,1.6106,1466999999.0
2007-01-11 21:02:00,1.61032,1.61045,1.61019,1.61022,1466999999.0
2007-01-11 21:03:00,1.61019,1.61037,1.61003,1.61018,1285500008.0
2007-01-11 21:04:00,1.61017,1.61033,1.6101,1.61023,260500001.0
2007-01-11 21:05:00,1.61027,1.61033,1.61006,1.61018,990800005.0
2007-01-11 21:06:00,1.61014,1.61039,1.6101,1.61038,488999998.0
2007-01-11 21:07:00,1.61039,1.61076,1.61036,1.61075,488600006.0
2007-01-11 21:08:00,1.61069,1.61083,1.61059,1.61061,293000001.0
2007-01-11 21:09:00,1.61037,1.61053,1.61027,1.61039,422800002.0
2007-01-11 21:10:00,1.61043,1.61043,1.61028,1.61035,880400005.0
2007-01-11 21:11:00,1.61037,1.61037,1.61006,1.61014,553399996.0
2007-01-11 21:12:00,1.61017,1.61024,1.61003,1.61017,287000000.0
2007-01-11 21:13:00,1.61007,1.61019,1.61002,1.61015,1098400002.0
2007-01-11 21:14:00,1.61008,1.61033,1.60999,1.61025,881800009.0
2007-01-11 21:15:00,1.61023,1.61023,1.60996,1.60999,990799997.0
2007-01-11 21:16:00,1.60995,1.61031,1.60995,1.6102,423199998.0
2007-01-11 21:17:00,1.61007,1.61027,1.60999,1.61013,1507200002.0
2007-01-11 21:18:00,1.61018,1.6103,1.61004,1.61004,620300001.0
2007-01-11 21:19:00,1.61027,1.61027,1.60998,1.61005,539899998.0
2007-01-11 21:22:00,1.61018,1.61039,1.61005,1.61033,1789400004.0
2007-01-11 21:23:00,1.61034,1.6104,1.61009,1.61011,1367299993.0
2007-01-11 21:24:00,1.61025,1.6103,1.61006,1.61018,675999999.0
2007-01-11 21:25:00,1.61023,1.61036,1.61005,1.61025,1108700002.0
2007-01-11 21:26:00,1.61027,1.61029,1.61014,1.61016,356700002.0
2007-01-11 21:27:00,1.61026,1.61035,1.6102,1.61035,531199999.0
2007-01-11 21:28:00,1.61035,1.61071,1.6103,1.61043,744000000.0
2007-01-11 21:29:00,1.61052,1.61075,1.61049,1.61075,491000000.0
2007-01-11 21:30:00,1.61071,1.61099,1.61071,1.61072,508599997.0
2007-01-11 21:31:00,1.61069,1.61087,1.61062,1.6108,492900001.0
2007-01-11 21:32:00,1.61078,1.61092,1.6107,1.61082,1676599995.0
2007-01-11 21:33:00,1.61088,1.61088,1.61068,1.61068,90499999.0
2007-01-11 21:34:00,1.61066,1.61099,1.61062,1.6107,1088200002.0
2007-01-11 21:35:00,1.61058,1.61072,1.61049,1.61061,739900008.0
2007-01-11 21:36:00,1.61063,1.61078,1.61058,1.6106,240299998.0
2007-01-11 21:37:00,1.61058,1.61087,1.61054,1.61075,283099999.0
2007-01-11 21:38:00,1.61082,1.61082,1.61056,1.6107,282100001.0
2007-01-11 21:39:00,1.61066,1.61074,1.61052,1.61061,227900001.0
2007-01-11 21:40:00,1.6106,1.61071,1.61045,1.61046,727500003.0
2007-01-11 21:41:00,1.61041,1.61063,1.61036,1.61053,723100003.0
2007-01-11 21:42:00,1.61044,1.61063,1.61044,1.61055,671600002.0
2007-01-11 21:43:00,1.61049,1.61063,1.61042,1.61053,1036999998.0
2007-01-11 21:44:00,1.6105,1.61062,1.61036,1.61043,1303300004.0
2007-01-11 21:45:00,1.61026,1.61048,1.61026,1.61048,641999996.0
2007-01-11 21:46:00,1.61048,1.61057,1.61035,1.61035,1240600004.0
2007-01-11 21:47:00,1.6104,1.61061,1.61039,1.6105,1497700012.0
2007-01-11 21:48:00,1.61046,1.61053,1.61032,1.61046,325200000.0
2007-01-11 21:49:00,1.61051,1.61067,1.61043,1.61058,1240200010.0
2007-01-11 21:50:00,1.61044,1.61056,1.61035,1.61035,165900002.0
2007-01-11 21:51:00,1.61037,1.61066,1.61037,1.6106,630600009.0
2007-01-11 21:52:00,1.61069,1.6107,1.61041,1.61042,1714800008.0
2007-01-11 21:53:00,1.6105,1.61066,1.61046,1.61062,659900000.0
2007-01-11 21:54:00,1.61048,1.61062,1.61048,1.61052,321899995.0
2007-01-11 21:55:00,1.6105,1.6107,1.61044,1.61059,550099996.0
2007-01-11 21:56:00,1.61062,1.61075,1.61055,1.61067,513300005.0
2007-01-11 21:57:00,1.61063,1.61073,1.61054,1.61063,677800003.0
2007-01-11 21:58:00,1.61065,1.61065,1.61046,1.6106,803500007.0
2007-01-11 21:59:00,1.61052,1.61078,1.61047,1.61064,1221600007.0
2007-01-11 22:00:00,1.61067,1.61082,1.6106,1.61066,723000000.0
2007-01-11 22:01:00,1.61065,1.61074,1.61062,1.61073,216900005.0
2007-01-11 22:02:00,1.61065,1.61072,1.61044,1.61059,858099996.0
2007-01-11 22:03:00,1.61073,1.61073,1.61049,1.61066,305300000.0
2007-01-11 22:04:00,1.61065,1.61066,1.61037,1.61055,820999997.0
2007-01-11 22:05:00,1.61063,1.61068,1.61051,1.61065,438899995.0
2007-01-11 22:06:00,1.61064,1.61075,1.61049,1.61054,687000004.0
2007-01-11 22:07:00,1.61038,1.6105,1.61031,1.61045,180599999.0
2007-01-11 22:08:00,1.61042,1.61055,1.61032,1.6104,327399996.0
2007-01-11 22:09:00,1.61045,1.61058,1.61034,1.61043,295699995.0
2007-01-11 22:10:00,1.61043,1.61054,1.61035,1.61048,254700001.0
2007-01-11 22:11:00,1.61048,1.61055,1.6104,1.6105,326100002.0
2007-01-11 22:12:00,1.61058,1.6108,1.61048,1.61058,696400000.0
2007-01-11 22:13:00,1.61046,1.6107,1.61046,1.61065,149600000.0
2007-01-11 22:14:00,1.61057,1.61069,1.61049,1.61062,319100000.0
2007-01-11 22:15:00,1.61053,1.61078,1.61053,1.61068,587999997.0
2007-01-11 22:16:00,1.61064,1.61064,1.61043,1.61043,344600005.0
2007-01-11 22:17:00,1.61067,1.61074,1.61063,1.61069,116699999.0
2007-01-11 22:18:00,1.61065,1.6107,1.6105,1.6105,255200001.0
2007-01-11 22:19:00,1.61065,1.6107,1.61043,1.61057,302500006.0
2007-01-11 22:20:00,1.61056,1.61067,1.61042,1.61055,215500001.0
2007-01-11 22:21:00,1.6107,1.61075,1.61057,1.6106,370199997.0
2007-01-11 22:22:00,1.61069,1.61073,1.61041,1.61055,718599999.0
2007-01-11 22:23:00,1.61068,1.61075,1.61055,1.61068,343699998.0
2007-01-11 22:24:00,1.61045,1.61062,1.61036,1.61053,233800001.0
2007-01-11 22:25:00,1.61045,1.61057,1.61022,1.6104,664400000.0
2007-01-11 22:26:00,1.61021,1.6105,1.61021,1.61045,892500003.0
2007-01-11 22:27:00,1.61041,1.61041,1.60999,1.60999,295300001.0
2007-01-11 22:28:00,1.61032,1.6104,1.61013,1.61016,669900005.0
2007-01-11 22:29:00,1.61022,1.61049,1.61018,1.61049,1215199999.0
2007-01-11 22:30:00,1.61045,1.61055,1.61032,1.6104,625799997.0
2007-01-11 22:31:00,1.61045,1.61045,1.61015,1.61027,212700001.0
2007-01-11 22:32:00,1.61028,1.61045,1.61023,1.61037,277400001.0
2007-01-11 22:33:00,1.61019,1.61051,1.61016,1.61051,164900002.0
2007-01-11 22:34:00,1.61055,1.61055,1.6104,1.6104,489199999.0
2007-01-11 22:35:00,1.61044,1.61052,1.61031,1.6104,242000000.0
2007-01-11 22:36:00,1.61038,1.61048,1.61026,1.61031,897800009.0
2007-01-11 22:37:00,1.61029,1.61048,1.61025,1.61041,496400002.0
2007-01-11 22:38:00,1.61023,1.61041,1.61015,1.61037,343599999.0
2007-01-11 22:39:00,1.61009,1.61035,1.60999,1.61035,613900000.0
2007-01-11 22:40:00,1.61035,1.6104,1.61009,1.61027,659800002.0
2007-01-11 22:41:00,1.61023,1.61044,1.61023,1.61037,673000005.0
2007-01-11 22:42:00,1.61021,1.6105,1.6102,1.61047,765199996.0
2007-01-11 22:43:00,1.61032,1.61052,1.61009,1.61051,1360299995.0
2007-01-11 22:44:00,1.61047,1.61056,1.61003,1.61035,353900000.0
2007-01-11 22:45:00,1.61037,1.61052,1.61019,1.61037,160600000.0
2007-01-11 22:46:00,1.61049,1.61049,1.6102,1.61042,254899999.0
2007-01-11 22:47:00,1.61027,1.61039,1.61021,1.61021,370699996.0
2007-01-11 22:48:00,1.61033,1.61033,1.61004,1.61033,368300004.0
2007-01-11 22:49:00,1.61032,1.61043,1.61022,1.61035,679200002.0
2007-01-11 22:50:00,1.61026,1.61038,1.61014,1.61031,178099999.0
2007-01-11 22:51:00,1.61033,1.61035,1.61012,1.61035,431100002.0
2007-01-11 22:52:00,1.61013,1.61033,1.60994,1.61028,404600005.0
2007-01-11 22:53:00,1.6104,1.6104,1.61023,1.61028,219100002.0
2007-01-11 22:54:00,1.61019,1.61033,1.60993,1.6101,493399995.0
2007-01-11 22:55:00,1.61005,1.6103,1.61002,1.6103,103599999.0
2007-01-11 22:56:00,1.61035,1.61043,1.61023,1.61033,82999998.0
2007-01-11 22:57:00,1.61024,1.61045,1.61024,1.61037,363100001.0
2007-01-11 22:58:00,1.61029,1.61045,1.61028,1.61035,240400000.0
2007-01-11 22:59:00,1.61027,1.61029,1.60987,1.60987,481299995.0
2007-01-11 23:00:00,1.61015,1.61017,1.6098,1.60988,106200000.0
2007-01-11 23:01:00,1.61035,1.61054,1.61024,1.61028,314499996.0
2007-01-11 23:02:00,1.61047,1.61053,1.61036,1.61046,268900002.0
2007-01-11 23:03:00,1.61045,1.61053,1.61029,1.61047,317399997.0
2007-01-11 23:04:00,1.61035,1.61045,1.61012,1.61037,260500001.0
2007-01-11 23:05:00,1.61032,1.61049,1.61026,1.6104,148800002.0
2007-01-11 23:06:00,1.6104,1.61045,1.6102,1.6102,408299994.0
2007-01-11 23:07:00,1.61008,1.61022,1.61002,1.61007,226800001.0
2007-01-11 23:08:00,1.61022,1.6103,1.61006,1.61022,240100000.0
2007-01-11 23:09:00,1.61027,1.6103,1.61016,1.61022,187900001.0
2007-01-11 23:10:00,1.61026,1.61038,1.6102,1.61026,163499999.0
2007-01-11 23:11:00,1.61035,1.61035,1.61012,1.6102,247100000.0
2007-01-11 23:12:00,1.61025,1.61037,1.61017,1.61026,209199999.0
2007-01-11 23:13:00,1.61033,1.6104,1.61026,1.61037,252199997.0
2007-01-11 23:14:00,1.61033,1.61033,1.61021,1.61021,55200000.0
2007-01-11 23:15:00,1.61015,1.61028,1.61015,1.61028,79000000.0
2007-01-11 23:16:00,1.61026,1.61041,1.61016,1.61041,402700006.0
2007-01-11 23:17:00,1.61035,1.61043,1.61017,1.61034,407599998.0
2007-01-11 23:18:00,1.6102,1.61038,1.61017,1.61035,368500000.0
2007-01-11 23:19:00,1.61031,1.61038,1.61019,1.61032,165200001.0
2007-01-11 23:20:00,1.61035,1.61045,1.6103,1.61045,87900002.0
2007-01-11 23:21:00,1.61025,1.6104,1.61025,1.61037,248400002.0
2007-01-11 23:22:00,1.6103,1.61044,1.61028,1.61037,449500002.0
2007-01-11 23:23:00,1.61037,1.61043,1.61029,1.61036,53800001.0
2007-01-11 23:24:00,1.61032,1.61054,1.61032,1.6105,209499997.0
2007-01-11 23:25:00,1.61049,1.61057,1.61036,1.61048,34099999.0
2007-01-11 23:26:00,1.61058,1.61067,1.61048,1.6106,351600002.0
2007-01-11 23:27:00,1.61067,1.61073,1.61067,1.61073,66299999.0
2007-01-11 23:28:00,1.61079,1.61083,1.61066,1.61073,371000004.0
2007-01-11 23:29:00,1.61066,1.61074,1.61054,1.61064,202299997.0
2007-01-11 23:30:00,1.61076,1.61083,1.61059,1.61072,230400001.0
2007-01-11 23:31:00,1.61066,1.61084,1.61066,1.61084,240500000.0
2007-01-11 23:32:00,1.61057,1.61077,1.61045,1.61062,314000000.0
2007-01-11 23:33:00,1.61054,1.61085,1.61042,1.61069,391399997.0
2007-01-11 23:34:00,1.61082,1.61082,1.61063,1.61063,267699998.0
2007-01-11 23:35:00,1.61066,1.61076,1.61064,1.61074,85700000.0
2007-01-11 23:36:00,1.6106,1.61085,1.6106,1.61085,292199999.0
2007-01-11 23:37:00,1.6107,1.6108,1.6107,1.6108,67900001.0
2007-01-11 23:38:00,1.61082,1.61088,1.6106,1.61067,293699999.0
2007-01-11 23:39:00,1.61081,1.61081,1.61067,1.61067,77500000.0
2007-01-11 23:40:00,1.61078,1.61078,1.61045,1.61061,298700000.0
2007-01-11 23:41:00,1.61067,1.61076,1.61049,1.61076,241900002.0
2007-01-11 23:42:00,1.61079,1.61083,1.61053,1.61053,371299999.0
2007-01-11 23:43:00,1.61075,1.61077,1.61055,1.6106,369300006.0
2007-01-11 23:44:00,1.61066,1.61081,1.61053,1.61068,348599997.0
2007-01-11 23:45:00,1.61064,1.61073,1.61054,1.61065,109499998.0
2007-01-11 23:46:00,1.61068,1.61072,1.61052,1.61072,202600000.0
2007-01-11 23:47:00,1.6106,1.6107,1.6106,1.6107,60000000.0
2007-01-11 23:48:00,1.61063,1.61076,1.61063,1.61076,162899999.0
2007-01-11 23:49:00,1.61087,1.61087,1.61062,1.61062,50400000.0
2007-01-11 23:50:00,1.61068,1.61079,1.61066,1.61078,325300002.0
2007-01-11 23:51:00,1.61071,1.61078,1.61063,1.61066,247700001.0
2007-01-11 23:52:00,1.61071,1.61085,1.61059,1.61085,164500002.0
2007-01-11 23:53:00,1.61074,1.61083,1.61052,1.61066,176600000.0
2007-01-11 23:54:00,1.61076,1.61076,1.61031,1.61031,276300004.0
2007-01-11 23:55:00,1.61053,1.61064,1.61047,1.61061,31900000.0
2007-01-11 23:56:00,1.61068,1.61068,1.61055,1.61055,53400002.0
2007-01-11 23:57:00,1.61073,1.61075,1.61051,1.61051,187400002.0
2007-01-11 23:58:00,1.61057,1.61083,1.61057,1.61083,233300005.0
2007-01-11 23:59:00,1.6108,1.61085,1.61072,1.61078,107899999.0
2007-01-12 00:00:00,1.61075,1.61075,1.6107,1.6107,71900000.0
2007-01-12 00:01:00,1.61065,1.61065,1.61034,1.61035,77600000.0
2007-01-12 00:02:00,1.61042,1.61062,1.61042,1.61053,333299999.0
2007-01-12 00:03:00,1.61061,1.61066,1.61056,1.61059,22400000.0
2007-01-12 00:04:00,1.61056,1.61085,1.61056,1.61085,190900000.0
2007-01-12 00:05:00,1.61076,1.61092,1.61067,1.61092,472800004.0
2007-01-12 00:06:00,1.61095,1.61106,1.6108,1.611,442600003.0
2007-01-12 00:07:00,1.61092,1.61092,1.61069,1.61085,158299999.0
2007-01-12 00:08:00,1.61087,1.61117,1.61087,1.61112,446400005.0
2007-01-12 00:09:00,1.61106,1.61125,1.61099,1.61119,404699995.0
2007-01-12 00:10:00,1.61121,1.61133,1.61098,1.61098,419600001.0
2007-01-12 00:11:00,1.61111,1.61122,1.611,1.61107,329199997.0
2007-01-12 00:12:00,1.61112,1.61126,1.61103,1.61103,343600000.0
2007-01-12 00:13:00,1.61122,1.61122,1.611,1.611,282700000.0
2007-01-12 00:14:00,1.61027,1.61103,1.61026,1.61103,190399999.0
2007-01-12 00:15:00,1.61117,1.61118,1.61107,1.61108,86200002.0
2007-01-12 00:16:00,1.61095,1.61115,1.6109,1.61102,213099998.0
2007-01-12 00:17:00,1.61102,1.61102,1.61068,1.6108,398400005.0
2007-01-12 00:18:00,1.61073,1.61095,1.61073,1.61091,288000003.0
2007-01-12 00:19:00,1.61079,1.61097,1.61079,1.61094,118500002.0
2007-01-12 00:20:00,1.61107,1.61108,1.6108,1.61092,424800001.0
2007-01-12 00:21:00,1.61095,1.6111,1.61082,1.61095,266699996.0
2007-01-12 00:22:00,1.61083,1.61096,1.61077,1.61094,76100000.0
2007-01-12 00:23:00,1.61082,1.61092,1.61074,1.61074,263199999.0
2007-01-12 00:24:00,1.61085,1.61093,1.61066,1.61066,293700002.0
2007-01-12 00:25:00,1.61075,1.61093,1.61069,1.61084,318800006.0
2007-01-12 00:26:00,1.61088,1.61104,1.61084,1.61086,267100001.0
2007-01-12 00:27:00,1.61079,1.61096,1.61068,1.61084,273800001.0
2007-01-12 00:28:00,1.61084,1.61092,1.61072,1.61084,323500003.0
2007-01-12 00:29:00,1.61094,1.61096,1.61084,1.61086,43899999.0
2007-01-12 00:30:00,1.61106,1.61115,1.61089,1.61102,258300001.0
2007-01-12 00:31:00,1.61091,1.6111,1.61086,1.61104,243900002.0
2007-01-12 00:32:00,1.61092,1.61105,1.61092,1.61105,73499998.0
2007-01-12 00:33:00,1.611,1.61113,1.61088,1.61107,143700003.0
2007-01-12 00:34:00,1.61097,1.61113,1.61091,1.61109,373100003.0
2007-01-12 00:35:00,1.6111,1.61124,1.61101,1.61124,225500000.0
2007-01-12 00:36:00,1.61122,1.61122,1.61097,1.61108,233500004.0
2007-01-12 00:37:00,1.61102,1.61114,1.61092,1.61103,329600001.0
2007-01-12 00:38:00,1.61112,1.61119,1.61103,1.61119,76799999.0
2007-01-12 00:39:00,1.61108,1.61118,1.61103,1.61117,135300003.0
2007-01-12 00:40:00,1.61104,1.61129,1.61104,1.61129,198299999.0
2007-01-12 00:41:00,1.61125,1.61137,1.61121,1.61126,197900001.0
2007-01-12 00:42:00,1.61128,1.61128,1.61099,1.61099,386499994.0
2007-01-12 00:43:00,1.61103,1.61122,1.61099,1.61113,352300000.0
2007-01-12 00:44:00,1.61095,1.61107,1.61087,1.61089,177900001.0
2007-01-12 00:45:00,1.61087,1.61099,1.6108,1.61093,252500005.0
2007-01-12 00:46:00,1.61076,1.611,1.61076,1.61095,147899999.0
2007-01-12 00:47:00,1.6109,1.61102,1.6108,1.61091,196199998.0
2007-01-12 00:48:00,1.61112,1.61112,1.6109,1.6109,261300003.0
2007-01-12 00:49:00,1.611,1.61113,1.61086,1.61101,330800004.0
2007-01-12 00:50:00,1.61088,1.61102,1.61081,1.61102,193700000.0
2007-01-12 00:51:00,1.61084,1.61102,1.61064,1.61091,148600000.0
2007-01-12 00:52:00,1.61055,1.61091,1.61036,1.61085,314699999.0
2007-01-12 00:53:00,1.61092,1.61104,1.61052,1.61052,334900006.0
2007-01-12 00:54:00,1.61058,1.61097,1.61053,1.61097,441300000.0
2007-01-12 00:55:00,1.61091,1.61111,1.61084,1.61097,410400001.0
2007-01-12 00:56:00,1.61091,1.61115,1.61082,1.61093,187800000.0
2007-01-12 00:57:00,1.6109,1.61109,1.61071,1.61089,404000002.0
2007-01-12 00:58:00,1.61113,1.61113,1.61083,1.61095,137599997.0
2007-01-12 00:59:00,1.6107,1.61098,1.6107,1.61098,73600000.0
2007-01-12 01:00:00,1.61087,1.61102,1.61081,1.61094,381600003.0
2007-01-12 01:01:00,1.611,1.61101,1.61079,1.61085,270899999.0
2007-01-12 01:02:00,1.61085,1.61103,1.61085,1.61103,152700002.0
2007-01-12 01:03:00,1.6108,1.61111,1.6108,1.61111,44700000.0
2007-01-12 01:04:00,1.61113,1.61118,1.61092,1.6111,693700007.0
2007-01-12 01:05:00,1.61096,1.61108,1.61087,1.61087,163700000.0
2007-01-12 01:06:00,1.61102,1.61105,1.61081,1.61081,231600000.0
2007-01-12 01:07:00,1.61089,1.61106,1.61084,1.61092,283899999.0
2007-01-12 01:08:00,1.61099,1.61101,1.61084,1.61093,163699998.0
2007-01-12 01:09:00,1.61085,1.61107,1.61085,1.61098,146800000.0
2007-01-12 01:10:00,1.61098,1.611,1.61083,1.61083,432400010.0
2007-01-12 01:11:00,1.61092,1.611,1.61078,1.61085,297699999.0
2007-01-12 01:12:00,1.61085,1.61092,1.61072,1.61072,205199996.0
2007-01-12 01:13:00,1.61078,1.6109,1.61061,1.61079,170200000.0
2007-01-12 01:14:00,1.6108,1.61098,1.6108,1.61095,330000002.0
2007-01-12 01:15:00,1.61093,1.61093,1.61074,1.61076,105400001.0
2007-01-12 01:16:00,1.61066,1.61082,1.61064,1.61078,141300001.0
2007-01-12 01:17:00,1.61085,1.61096,1.61044,1.61044,363900004.0
2007-01-12 01:18:00,1.61086,1.61099,1.61081,1.61091,243100004.0
2007-01-12 01:19:00,1.61089,1.61097,1.61075,1.61095,157800001.0
2007-01-12 01:20:00,1.61088,1.61096,1.61081,1.61096,216500002.0
2007-01-12 01:21:00,1.61088,1.61095,1.6108,1.6109,167699999.0
2007-01-12 01:22:00,1.61077,1.61101,1.61073,1.61092,236200003.0
2007-01-12 01:23:00,1.61085,1.61093,1.61072,1.61086,256900005.0
2007-01-12 01:24:00,1.61083,1.61085,1.61068,1.61072,61500000.0
2007-01-12 01:25:00,1.61073,1.61088,1.61069,1.61072,156300000.0
2007-01-12 01:26:00,1.61086,1.61093,1.61063,1.61093,452500009.0
2007-01-12 01:27:00,1.61068,1.61086,1.61068,1.61082,362999997.0
2007-01-12 01:28:00,1.61072,1.61085,1.61072,1.61085,62300000.0
2007-01-12 01:29:00,1.61087,1.61093,1.61061,1.61072,372899998.0
2007-01-12 01:30:00,1.61086,1.61087,1.61069,1.61077,117200002.0
2007-01-12 01:31:00,1.61086,1.61086,1.61071,1.61071,89400000.0
2007-01-12 01:32:00,1.61085,1.61085,1.61062,1.61075,442300000.0
2007-01-12 01:33:00,1.61064,1.61085,1.61063,1.61069,229899999.0
2007-01-12 01:34:00,1.61053,1.61087,1.61053,1.61087,308400001.0
2007-01-12 01:35:00,1.61078,1.61082,1.61064,1.61066,38300000.0
2007-01-12 01:36:00,1.61075,1.61096,1.61075,1.61096,176499999.0
2007-01-12 01:37:00,1.61086,1.61105,1.61086,1.611,230600000.0
2007-01-12 01:38:00,1.61108,1.61114,1.61095,1.61109,332800001.0
2007-01-12 01:39:00,1.611,1.61105,1.6108,1.6108,186100002.0
2007-01-12 01:40:00,1.61096,1.61096,1.6108,1.6109,183800002.0
2007-01-12 01:41:00,1.61078,1.61088,1.61058,1.61077,236400000.0
2007-01-12 01:42:00,1.61066,1.6108,1.61065,1.61079,183800000.0
2007-01-12 01:43:00,1.61068,1.61083,1.61068,1.61077,279000002.0
2007-01-12 01:44:00,1.61087,1.61093,1.61087,1.61093,76700001.0
2007-01-12 01:45:00,1.61077,1.61089,1.6107,1.61075,245700000.0
2007-01-12 01:46:00,1.61074,1.61093,1.61071,1.61093,409199998.0
2007-01-12 01:47:00,1.61088,1.61088,1.61071,1.61071,217400002.0
2007-01-12 01:48:00,1.61085,1.61088,1.6107,1.6108,321700001.0
2007-01-12 01:49:00,1.61072,1.61091,1.61067,1.61091,290700004.0
2007-01-12 01:50:00,1.61093,1.61101,1.61086,1.61088,281100002.0
2007-01-12 01:51:00,1.6109,1.611,1.6109,1.611,91799999.0
2007-01-12 01:52:00,1.6108,1.61095,1.6108,1.61095,8000000.0
2007-01-12 01:53:00,1.61101,1.61101,1.61077,1.61096,162899998.0
2007-01-12 01:54:00,1.61089,1.61096,1.61074,1.61089,251499997.0
2007-01-12 01:55:00,1.61091,1.61099,1.61074,1.61099,403300006.0
2007-01-12 01:56:00,1.6108,1.61095,1.6108,1.61095,16600000.0
2007-01-12 01:57:00,1.61101,1.61101,1.61069,1.61099,274700000.0
2007-01-12 01:58:00,1.61084,1.61101,1.6108,1.6108,314000003.0
2007-01-12 01:59:00,1.61083,1.61102,1.61082,1.61102,178300000.0
2007-01-12 02:00:00,1.61088,1.61098,1.61064,1.61085,141800000.0
2007-01-12 02:01:00,1.61085,1.61096,1.61078,1.61082,360099999.0
2007-01-12 02:02:00,1.6108,1.61102,1.61079,1.611,284200001.0
2007-01-12 02:03:00,1.61093,1.61114,1.61093,1.61108,395499999.0
2007-01-12 02:04:00,1.61105,1.61105,1.6108,1.61096,427799997.0
2007-01-12 02:05:00,1.61102,1.61108,1.61079,1.61079,256299994.0
2007-01-12 02:06:00,1.61103,1.61111,1.61095,1.61101,166999998.0
2007-01-12 02:07:00,1.611,1.61108,1.61085,1.61103,421700005.0
2007-01-12 02:08:00,1.6109,1.61101,1.6106,1.61082,175200001.0
2007-01-12 02:09:00,1.61098,1.61098,1.61076,1.61082,237400002.0
2007-01-12 02:10:00,1.61101,1.61101,1.61072,1.61085,316000001.0
2007-01-12 02:11:00,1.61086,1.61088,1.61065,1.61068,212300003.0
2007-01-12 02:12:00,1.61083,1.611,1.61075,1.61097,367600003.0
2007-01-12 02:13:00,1.61101,1.61101,1.61079,1.61083,351599999.0
2007-01-12 02:14:00,1.61095,1.61103,1.61081,1.61096,217400001.0
2007-01-12 02:15:00,1.61089,1.61105,1.61083,1.61095,159800002.0
2007-01-12 02:16:00,1.61101,1.61107,1.61083,1.61097,400500000.0
2007-01-12 02:17:00,1.61093,1.61097,1.6108,1.61085,81499998.0
2007-01-12 02:18:00,1.6108,1.61097,1.6108,1.61097,120800001.0
2007-01-12 02:19:00,1.61106,1.61108,1.61106,1.61108,35900000.0
2007-01-12 02:20:00,1.61091,1.61097,1.61078,1.61078,149199999.0
2007-01-12 02:21:00,1.61095,1.61111,1.61084,1.61091,403200005.0
2007-01-12 02:22:00,1.6108,1.61101,1.6107,1.61075,187600003.0
2007-01-12 02:23:00,1.61075,1.61075,1.61051,1.6107,276499999.0
2007-01-12 02:24:00,1.61072,1.61076,1.61056,1.61072,271900006.0
2007-01-12 02:25:00,1.61072,1.61072,1.61063,1.61063,114400000.0
2007-01-12 02:26:00,1.61073,1.61078,1.61046,1.61061,278000004.0
2007-01-12 02:27:00,1.6107,1.61078,1.61037,1.61044,260499998.0
2007-01-12 02:28:00,1.61013,1.61049,1.61013,1.61043,564199996.0
2007-01-12 02:29:00,1.6103,1.61055,1.61025,1.61055,312100000.0
2007-01-12 02:30:00,1.61039,1.61055,1.6102,1.61045,244900000.0
2007-01-12 02:31:00,1.61053,1.61064,1.61044,1.61051,222300001.0
2007-01-12 02:32:00,1.61042,1.61055,1.61032,1.61043,234300002.0
2007-01-12 02:33:00,1.61058,1.61059,1.61041,1.61044,243000002.0
2007-01-12 02:34:00,1.6104,1.6105,1.6104,1.6105,9400000.0
2007-01-12 02:35:00,1.61056,1.61056,1.61029,1.61034,461100004.0
2007-01-12 02:36:00,1.61021,1.6104,1.61012,1.61029,323000000.0
2007-01-12 02:37:00,1.61016,1.61038,1.61016,1.61032,263800000.0
2007-01-12 02:38:00,1.61026,1.61038,1.61013,1.61025,397900006.0
2007-01-12 02:39:00,1.61029,1.61032,1.61014,1.61032,225900001.0
2007-01-12 02:40:00,1.6103,1.61048,1.6103,1.61048,166100004.0
2007-01-12 02:41:00,1.61046,1.6105,1.6102,1.6102,317600001.0
2007-01-12 02:42:00,1.61028,1.61045,1.61022,1.6103,373399997.0
2007-01-12 02:43:00,1.61039,1.61046,1.61037,1.61038,68799999.0
2007-01-12 02:44:00,1.6105,1.61055,1.6104,1.61048,121200000.0
2007-01-12 02:45:00,1.6105,1.61055,1.61042,1.61048,128099999.0
2007-01-12 02:46:00,1.61048,1.61048,1.61027,1.61027,117399999.0
2007-01-12 02:47:00,1.61044,1.61053,1.61026,1.61045,325999999.0
2007-01-12 02:48:00,1.61055,1.61058,1.61035,1.6104,310700002.0
2007-01-12 02:49:00,1.61032,1.61051,1.61026,1.61038,214199997.0
2007-01-12 02:50:00,1.61037,1.61049,1.61037,1.61049,98200000.0
2007-01-12 02:51:00,1.61044,1.61051,1.61036,1.61045,226099997.0
2007-01-12 02:52:00,1.61043,1.61053,1.61031,1.61038,307100002.0
2007-01-12 02:53:00,1.61044,1.61053,1.61028,1.61041,270200000.0
2007-01-12 02:54:00,1.61043,1.61047,1.6102,1.61043,419500004.0
2007-01-12 02:55:00,1.61036,1.61037,1.61021,1.61025,178600001.0
2007-01-12 02:56:00,1.61024,1.61037,1.61012,1.61025,163700001.0
2007-01-12 02:57:00,1.61038,1.61044,1.61017,1.6103,193399999.0
2007-01-12 02:58:00,1.6103,1.6104,1.61022,1.61036,137700001.0
2007-01-12 02:59:00,1.61032,1.61045,1.61031,1.6104,354199999.0
2007-01-12 03:00:00,1.61028,1.6104,1.61019,1.61034,343299999.0
2007-01-12 03:01:00,1.61014,1.61039,1.61014,1.6103,454799997.0
2007-01-12 03:02:00,1.61029,1.61046,1.61005,1.61005,171599999.0
2007-01-12 03:03:00,1.61032,1.61042,1.61018,1.61028,77399999.0
2007-01-12 03:04:00,1.61026,1.61026,1.61007,1.61007,67300002.0
2007-01-12 03:05:00,1.61018,1.61035,1.61014,1.61035,111100001.0
2007-01-12 03:06:00,1.61037,1.61038,1.61016,1.61031,380599999.0
2007-01-12 03:07:00,1.6102,1.6104,1.6102,1.6104,131900004.0
2007-01-12 03:08:00,1.61031,1.61045,1.61029,1.6104,352100000.0
2007-01-12 03:09:00,1.6104,1.61047,1.61027,1.61047,168400002.0
2007-01-12 03:10:00,1.61047,1.61052,1.61019,1.61052,296399999.0
2007-01-12 03:11:00,1.61035,1.61053,1.61034,1.61038,251600004.0
2007-01-12 03:12:00,1.61045,1.61055,1.61022,1.61048,339500003.0
2007-01-12 03:13:00,1.61044,1.61053,1.61025,1.61053,209800002.0
2007-01-12 03:14:00,1.61043,1.61058,1.61031,1.61051,263799999.0
2007-01-12 03:15:00,1.61042,1.61048,1.6103,1.61048,232900001.0
2007-01-12 03:16:00,1.61034,1.61052,1.61017,1.61035,139899999.0
2007-01-12 03:17:00,1.61053,1.61055,1.61037,1.61037,142800001.0
2007-01-12 03:18:00,1.6104,1.6105,1.61035,1.61045,202199998.0
2007-01-12 03:19:00,1.61043,1.6105,1.61031,1.61043,232400003.0
2007-01-12 03:20:00,1.61052,1.61053,1.61034,1.61043,175700001.0
2007-01-12 03:21:00,1.6103,1.61053,1.6103,1.61053,103000002.0
2007-01-12 03:22:00,1.61041,1.61051,1.61034,1.61049,454900001.0
2007-01-12 03:23:00,1.61033,1.6106,1.61031,1.61031,368200001.0
2007-01-12 03:24:00,1.61046,1.61052,1.61036,1.61046,246399997.0
2007-01-12 03:25:00,1.61046,1.6105,1.61035,1.61037,218000005.0
2007-01-12 03:26:00,1.61033,1.61056,1.61027,1.61048,361799998.0
2007-01-12 03:27:00,1.6104,1.6105,1.6104,1.6105,55100000.0
2007-01-12 03:28:00,1.61056,1.61056,1.61034,1.6105,250500002.0
2007-01-12 03:29:00,1.61045,1.61057,1.61034,1.61051,36800001.0
2007-01-12 03:30:00,1.61048,1.61048,1.61036,1.61036,45499999.0
2007-01-12 03:31:00,1.61035,1.61053,1.61035,1.6104,273300000.0
2007-01-12 03:32:00,1.61041,1.61055,1.61026,1.61047,335499998.0
2007-01-12 03:33:00,1.61039,1.61054,1.61031,1.61047,165999997.0
2007-01-12 03:34:00,1.6105,1.61054,1.61031,1.61047,422900004.0
2007-01-12 03:35:00,1.6104,1.6105,1.6104,1.6105,38400000.0
2007-01-12 03:36:00,1.61001,1.61044,1.60993,1.61044,192600001.0
2007-01-12 03:37:00,1.61029,1.61052,1.61029,1.6105,393300003.0
2007-01-12 03:38:00,1.61051,1.61051,1.61037,1.61037,110099999.0
2007-01-12 03:39:00,1.61028,1.61052,1.61028,1.61052,82300000.0
2007-01-12 03:40:00,1.61013,1.61038,1.60998,1.6103,251900003.0
2007-01-12 03:41:00,1.6104,1.61049,1.61024,1.61036,489099996.0
2007-01-12 03:42:00,1.61049,1.6105,1.61028,1.61035,369200002.0
2007-01-12 03:43:00,1.61042,1.6105,1.61027,1.61027,251999999.0
2007-01-12 03:44:00,1.61033,1.61053,1.61033,1.61053,125400003.0
2007-01-12 03:45:00,1.61047,1.61055,1.61032,1.6105,376599997.0
2007-01-12 03:46:00,1.61038,1.61055,1.61032,1.61055,297700003.0
2007-01-12 03:47:00,1.61042,1.6106,1.61042,1.61051,358599995.0
2007-01-12 03:48:00,1.61055,1.61055,1.61033,1.61033,97500001.0
2007-01-12 03:49:00,1.61042,1.61052,1.6102,1.61035,398299999.0
2007-01-12 03:50:00,1.61054,1.61059,1.6104,1.61057,264800000.0
2007-01-12 03:51:00,1.61065,1.61067,1.61047,1.6106,356400001.0
2007-01-12 03:52:00,1.6105,1.61067,1.61048,1.61063,186200004.0
2007-01-12 03:53:00,1.61066,1.61093,1.61066,1.61074,263700003.0
2007-01-12 03:54:00,1.61082,1.61093,1.61073,1.61081,214999999.0
2007-01-12 03:55:00,1.61066,1.6109,1.61066,1.61078,128399999.0
2007-01-12 03:56:00,1.61069,1.61103,1.61069,1.61103,279700004.0
2007-01-12 03:57:00,1.61091,1.61103,1.61082,1.61092,295100001.0
2007-01-12 03:58:00,1.61096,1.61106,1.61083,1.61083,196399997.0
2007-01-12 03:59:00,1.61077,1.61097,1.61076,1.61097,368400004.0
2007-01-12 04:00:00,1.61086,1.61101,1.61068,1.61083,380599999.0
2007-01-12 04:01:00,1.61099,1.61105,1.61083,1.61083,392900004.0
2007-01-12 04:02:00,1.61099,1.61114,1.61092,1.61105,200599999.0
2007-01-12 04:03:00,1.61087,1.61113,1.61077,1.61091,402500003.0
2007-01-12 04:04:00,1.61106,1.61109,1.61102,1.61103,70300002.0
2007-01-12 04:05:00,1.61097,1.6111,1.61086,1.611,340200000.0
2007-01-12 04:06:00,1.61081,1.61103,1.61078,1.61103,310000004.0
2007-01-12 04:07:00,1.611,1.61106,1.61084,1.61102,421100000.0
2007-01-12 04:08:00,1.61092,1.61105,1.61076,1.61098,233300003.0
2007-01-12 04:09:00,1.61055,1.61094,1.61055,1.6109,148500000.0
2007-01-12 04:10:00,1.61079,1.61096,1.61076,1.61088,395500002.0
2007-01-12 04:11:00,1.61077,1.61094,1.6107,1.61084,383999996.0
2007-01-12 04:12:00,1.61086,1.61088,1.61075,1.61083,259200001.0
2007-01-12 04:13:00,1.61076,1.6109,1.61066,1.61085,348699995.0
2007-01-12 04:14:00,1.61073,1.61092,1.61073,1.61084,233300000.0
2007-01-12 04:15:00,1.6108,1.61085,1.61066,1.61077,240399998.0
2007-01-12 04:16:00,1.6108,1.6108,1.61043,1.61055,306100000.0
2007-01-12 04:17:00,1.61063,1.6108,1.6104,1.61058,368300005.0
2007-01-12 04:18:00,1.61064,1.61066,1.61055,1.6106,42400000.0
2007-01-12 04:19:00,1.6104,1.61066,1.6104,1.61055,249499997.0
2007-01-12 04:20:00,1.6106,1.61073,1.61043,1.61061,189299999.0
2007-01-12 04:21:00,1.61069,1.6108,1.61062,1.61071,266300002.0
2007-01-12 04:22:00,1.61065,1.61069,1.61048,1.6106,271400000.0
2007-01-12 04:23:00,1.61064,1.6107,1.6105,1.61053,376800003.0
2007-01-12 04:24:00,1.6106,1.61065,1.61044,1.6105,269800000.0
2007-01-12 04:25:00,1.61064,1.61064,1.61033,1.6104,250199999.0
2007-01-12 04:26:00,1.61063,1.61063,1.61044,1.61051,274000000.0
2007-01-12 04:27:00,1.61058,1.61062,1.61054,1.61056,135000000.0
2007-01-12 04:28:00,1.61056,1.61071,1.6105,1.61062,360200001.0
2007-01-12 04:29:00,1.61051,1.61067,1.61043,1.61051,382600006.0
2007-01-12 04:30:00,1.61054,1.61063,1.6104,1.6105,117799998.0
2007-01-12 04:31:00,1.61065,1.61075,1.61058,1.61066,284699999.0
2007-01-12 04:32:00,1.61048,1.61063,1.61046,1.61048,243499998.0
2007-01-12 04:33:00,1.61053,1.61065,1.61053,1.61065,60099999.0
2007-01-12 04:34:00,1.61052,1.61059,1.61045,1.61046,64000000.0
2007-01-12 04:35:00,1.61049,1.61062,1.61036,1.61062,304000003.0
2007-01-12 04:36:00,1.6106,1.61065,1.6106,1.61065,37600000.0
2007-01-12 04:37:00,1.61056,1.61064,1.61029,1.61047,397100000.0
2007-01-12 04:38:00,1.6104,1.61056,1.6104,1.6105,411400004.0
2007-01-12 04:39:00,1.61046,1.6105,1.61024,1.61037,385499999.0
2007-01-12 04:40:00,1.61051,1.61051,1.61026,1.61026,166200001.0
2007-01-12 04:41:00,1.6105,1.6105,1.61031,1.61031,119699999.0
2007-01-12 04:42:00,1.6105,1.61055,1.61041,1.61042,479100003.0
2007-01-12 04:43:00,1.61043,1.61058,1.61032,1.61032,150399998.0
2007-01-12 04:44:00,1.6105,1.61055,1.6105,1.61055,81500000.0
2007-01-12 04:45:00,1.61048,1.61062,1.61035,1.61035,295100002.0
2007-01-12 04:46:00,1.61046,1.61056,1.61045,1.61054,71600000.0
2007-01-12 04:47:00,1.61033,1.61051,1.61023,1.61051,251300001.0
2007-01-12 04:48:00,1.61053,1.61063,1.61041,1.61051,211099998.0
2007-01-12 04:49:00,1.61049,1.61055,1.61031,1.61045,472000005.0
2007-01-12 04:50:00,1.61029,1.61049,1.61026,1.61049,232399999.0
2007-01-12 04:51:00,1.61044,1.61056,1.61044,1.61056,34000000.0
2007-01-12 04:52:00,1.61046,1.6106,1.61043,1.61057,317000001.0
2007-01-12 04:53:00,1.61057,1.61062,1.61029,1.61044,380899998.0
2007-01-12 04:54:00,1.61043,1.6105,1.61027,1.61048,168000001.0
2007-01-12 04:55:00,1.61034,1.61054,1.61034,1.61054,81500003.0
2007-01-12 04:56:00,1.61046,1.61058,1.61039,1.61043,102199999.0
2007-01-12 04:57:00,1.61039,1.61055,1.61034,1.61055,187500002.0
2007-01-12 04:58:00,1.61043,1.61055,1.61034,1.6105,416000001.0
2007-01-12 04:59:00,1.6104,1.6105,1.6104,1.6105,16000000.0
2007-01-12 05:00:00,1.61049,1.61053,1.61035,1.61048,284300003.0
2007-01-12 05:01:00,1.60982,1.61043,1.60982,1.61039,265399997.0
2007-01-12 05:02:00,1.61043,1.61055,1.61029,1.6104,203799999.0
2007-01-12 05:03:00,1.6105,1.61058,1.61038,1.61056,176000001.0
2007-01-12 05:04:00,1.61063,1.61063,1.61036,1.61036,205399998.0
2007-01-12 05:05:00,1.61044,1.61057,1.61037,1.6105,203900003.0
2007-01-12 05:06:00,1.61044,1.61058,1.61043,1.61053,299500000.0
2007-01-12 05:07:00,1.61063,1.61063,1.61043,1.6105,326199999.0
2007-01-12 05:08:00,1.61055,1.61065,1.61046,1.6105,428700003.0
2007-01-12 05:09:00,1.6104,1.61053,1.6104,1.61053,93400000.0
2007-01-12 05:10:00,1.61056,1.61056,1.61042,1.61042,95700000.0
2007-01-12 05:11:00,1.61047,1.61055,1.61031,1.61045,136500001.0
2007-01-12 05:12:00,1.61039,1.61063,1.61036,1.61063,345799998.0
2007-01-12 05:13:00,1.61048,1.61055,1.61039,1.6105,205899999.0
2007-01-12 05:14:00,1.61044,1.61066,1.61044,1.6106,143800000.0
2007-01-12 05:15:00,1.61044,1.61057,1.61044,1.61057,43900000.0
2007-01-12 05:16:00,1.61041,1.61061,1.61041,1.61043,440000004.0
2007-01-12 05:17:00,1.61049,1.61057,1.61041,1.61048,101599998.0
2007-01-12 05:18:00,1.61035,1.6105,1.61035,1.61046,254599999.0
2007-01-12 05:19:00,1.61052,1.61052,1.61027,1.61042,226300002.0
2007-01-12 05:20:00,1.60996,1.61032,1.60991,1.61001,283700000.0
2007-01-12 05:21:00,1.61039,1.61059,1.61005,1.61005,307799998.0
2007-01-12 05:22:00,1.61017,1.61041,1.61004,1.6104,437700000.0
2007-01-12 05:23:00,1.61048,1.61048,1.61028,1.61033,166900000.0
2007-01-12 05:24:00,1.6103,1.61045,1.61011,1.61036,410500000.0
2007-01-12 05:25:00,1.61034,1.6106,1.61034,1.6105,277900001.0
2007-01-12 05:26:00,1.61049,1.61059,1.61038,1.61045,504599998.0
2007-01-12 05:27:00,1.61027,1.61055,1.61027,1.61047,229600001.0
2007-01-12 05:28:00,1.61043,1.61051,1.61025,1.61042,363799997.0
2007-01-12 05:29:00,1.61034,1.6105,1.61025,1.61041,298300000.0
2007-01-12 05:30:00,1.61044,1.61044,1.61021,1.61031,91000000.0
2007-01-12 05:31:00,1.61061,1.61066,1.61041,1.61045,218600004.0
2007-01-12 05:32:00,1.61038,1.6105,1.61032,1.61042,545500000.0
2007-01-12 05:33:00,1.61016,1.61053,1.61016,1.61053,193600004.0
2007-01-12 05:34:00,1.61039,1.61055,1.61032,1.61055,133500000.0
2007-01-12 05:35:00,1.61046,1.61049,1.61034,1.61045,118999999.0
2007-01-12 05:36:00,1.61038,1.61053,1.61024,1.61039,372200003.0
2007-01-12 05:37:00,1.61042,1.61058,1.6103,1.61045,334300000.0
2007-01-12 05:38:00,1.61042,1.61054,1.61036,1.61038,357700002.0
2007-01-12 05:39:00,1.6103,1.61053,1.6103,1.61045,286800004.0
2007-01-12 05:40:00,1.61052,1.61052,1.61023,1.61041,213599997.0
2007-01-12 05:41:00,1.6102,1.61037,1.61003,1.61014,209300000.0
2007-01-12 05:42:00,1.61035,1.61047,1.61027,1.61047,140399998.0
2007-01-12 05:43:00,1.61022,1.61048,1.61022,1.6104,393000002.0
2007-01-12 05:44:00,1.61031,1.61038,1.61019,1.61032,88900002.0
2007-01-12 05:45:00,1.6104,1.61045,1.61031,1.61031,112799998.0
2007-01-12 05:46:00,1.61042,1.61042,1.61022,1.61022,51000000.0
2007-01-12 05:47:00,1.61043,1.61043,1.61017,1.6102,322299998.0
2007-01-12 05:48:00,1.61029,1.6103,1.61013,1.61013,502300005.0
2007-01-12 05:49:00,1.61017,1.6104,1.61008,1.61025,447900001.0
2007-01-12 05:50:00,1.61023,1.61031,1.61002,1.61013,350599999.0
2007-01-12 05:51:00,1.6101,1.61018,1.60998,1.60998,235700003.0
2007-01-12 05:52:00,1.60997,1.61022,1.60996,1.61017,301300003.0
2007-01-12 05:53:00,1.61008,1.61031,1.60999,1.6101,248600000.0
2007-01-12 05:54:00,1.61014,1.61027,1.61001,1.61001,369800005.0
2007-01-12 05:55:00,1.61012,1.61018,1.60995,1.61006,159000000.0
2007-01-12 05:56:00,1.61011,1.61023,1.61011,1.61023,99900000.0
2007-01-12 05:57:00,1.60997,1.61008,1.60974,1.60995,411899997.0
2007-01-12 05:58:00,1.61011,1.61021,1.60994,1.61015,247100000.0
2007-01-12 05:59:00,1.61025,1.61025,1.61006,1.6101,374500003.0
2007-01-12 06:00:00,1.6102,1.61025,1.60998,1.61016,229399998.0
2007-01-12 06:01:00,1.6102,1.61028,1.61006,1.61018,471900000.0
2007-01-12 06:02:00,1.61018,1.61018,1.61005,1.61008,329799998.0
2007-01-12 06:03:00,1.61016,1.61016,1.61,1.61008,242100003.0
2007-01-12 06:04:00,1.61008,1.61009,1.60991,1.60996,308499997.0
2007-01-12 06:05:00,1.60992,1.61007,1.60986,1.61007,209700004.0
2007-01-12 06:06:00,1.61012,1.61022,1.60999,1.61008,461200002.0
2007-01-12 06:07:00,1.60999,1.6101,1.6098,1.6099,237100002.0
2007-01-12 06:08:00,1.61007,1.61016,1.60986,1.60986,251799997.0
2007-01-12 06:09:00,1.61015,1.61016,1.60993,1.61005,377399998.0
2007-01-12 06:10:00,1.61008,1.6101,1.60989,1.60989,332700000.0
2007-01-12 06:11:00,1.61011,1.61026,1.61,1.61019,447299995.0
2007-01-12 06:12:00,1.61,1.6102,1.61,1.61018,233100001.0
2007-01-12 06:13:00,1.61012,1.6102,1.61004,1.6101,134700000.0
2007-01-12 06:14:00,1.61023,1.61023,1.61001,1.61007,110499998.0
2007-01-12 06:15:00,1.61013,1.61015,1.61006,1.6101,156100002.0
2007-01-12 06:16:00,1.61005,1.61023,1.61003,1.61003,192799999.0
2007-01-12 06:17:00,1.61004,1.61022,1.61004,1.61017,241100000.0
2007-01-12 06:18:00,1.61009,1.61024,1.61004,1.6101,285200003.0
2007-01-12 06:19:00,1.6102,1.61023,1.60997,1.60999,282599997.0
2007-01-12 06:20:00,1.60967,1.60986,1.60947,1.60981,271700002.0
2007-01-12 06:21:00,1.61026,1.61026,1.61006,1.61017,189000000.0
2007-01-12 06:22:00,1.61023,1.61023,1.60992,1.60992,256299999.0
2007-01-12 06:23:00,1.61015,1.61023,1.60992,1.61008,474400004.0
2007-01-12 06:24:00,1.61001,1.6102,1.60992,1.6102,149399998.0
2007-01-12 06:25:00,1.6102,1.61025,1.61008,1.61008,328000007.0
2007-01-12 06:26:00,1.61016,1.61025,1.60986,1.61007,265299999.0
2007-01-12 06:27:00,1.61013,1.61013,1.60993,1.61002,201900002.0
2007-01-12 06:28:00,1.61006,1.61012,1.60995,1.61008,337599997.0
2007-01-12 06:29:00,1.60958,1.60997,1.60958,1.60986,453600004.0
2007-01-12 06:30:00,1.60959,1.60982,1.60942,1.60968,469199998.0
2007-01-12 06:31:00,1.60999,1.61009,1.60991,1.61001,136000002.0
2007-01-12 06:32:00,1.60993,1.61014,1.60993,1.6101,297100001.0
2007-01-12 06:33:00,1.60993,1.61005,1.60993,1.61002,162100003.0
2007-01-12 06:34:00,1.61007,1.61014,1.60995,1.61007,321600002.0
2007-01-12 06:35:00,1.60995,1.61018,1.60995,1.61002,285199997.0
2007-01-12 06:36:00,1.6101,1.6101,1.60987,1.60987,57100001.0
2007-01-12 06:37:00,1.61008,1.61019,1.61008,1.61016,63400001.0
2007-01-12 06:38:00,1.61011,1.61019,1.60999,1.61019,157100002.0
2007-01-12 06:39:00,1.61008,1.61008,1.60974,1.60987,259000001.0
2007-01-12 06:40:00,1.60988,1.61011,1.60987,1.60998,259199998.0
2007-01-12 06:41:00,1.61001,1.61011,1.60982,1.60986,209400001.0
2007-01-12 06:42:00,1.61005,1.61018,1.60993,1.61011,277399998.0
2007-01-12 06:43:00,1.61001,1.61011,1.60983,1.61005,183000004.0
2007-01-12 06:44:00,1.61006,1.61006,1.60985,1.60999,299200001.0
2007-01-12 06:45:00,1.61002,1.61002,1.6098,1.6098,254700002.0
2007-01-12 06:46:00,1.60994,1.61001,1.60979,1.60979,254200000.0
2007-01-12 06:47:00,1.61007,1.61007,1.60987,1.60998,234099999.0
2007-01-12 06:48:00,1.60992,1.6101,1.60986,1.6101,138300000.0
2007-01-12 06:49:00,1.60997,1.61008,1.60979,1.6099,88499999.0
2007-01-12 06:50:00,1.60985,1.60995,1.60971,1.60983,311499996.0
2007-01-12 06:51:00,1.60978,1.60988,1.60977,1.60987,42200000.0
2007-01-12 06:52:00,1.60988,1.60996,1.60979,1.6099,346000005.0
2007-01-12 06:53:00,1.60981,1.61005,1.60981,1.61005,139999999.0
2007-01-12 06:54:00,1.6101,1.61027,1.61,1.61007,308300002.0
2007-01-12 06:55:00,1.61022,1.61046,1.61022,1.61039,316300006.0
2007-01-12 06:56:00,1.61034,1.61047,1.6102,1.61036,253399999.0
2007-01-12 06:57:00,1.61024,1.61035,1.61014,1.61021,228300000.0
2007-01-12 06:58:00,1.61016,1.61033,1.61016,1.61033,182300002.0
2007-01-12 06:59:00,1.61032,1.61039,1.61021,1.61023,409599998.0
2007-01-12 07:00:00,1.61022,1.61043,1.61018,1.61035,378099997.0
2007-01-12 07:01:00,1.61023,1.61047,1.61023,1.61047,117500001.0
2007-01-12 07:02:00,1.61045,1.61049,1.61024,1.61029,376900005.0
2007-01-12 07:03:00,1.61029,1.61039,1.61027,1.61039,271600000.0
2007-01-12 07:04:00,1.61008,1.61045,1.61008,1.61045,471299998.0
2007-01-12 07:05:00,1.6104,1.6104,1.61024,1.61027,86399999.0
2007-01-12 07:06:00,1.61015,1.61015,1.61,1.61,18400000.0
2007-01-12 07:07:00,1.6102,1.6103,1.6102,1.6103,39899999.0
2007-01-12 07:08:00,1.61025,1.61025,1.6101,1.6101,79800004.0
2007-01-12 07:09:00,1.61031,1.61043,1.61012,1.61012,241800000.0
2007-01-12 07:10:00,1.61015,1.61043,1.61005,1.61028,227299999.0
2007-01-12 07:11:00,1.61015,1.61033,1.61015,1.61026,162299997.0
2007-01-12 07:12:00,1.61027,1.61033,1.6101,1.61019,146700001.0
2007-01-12 07:13:00,1.61009,1.61032,1.61009,1.61017,300800000.0
2007-01-12 07:14:00,1.61028,1.6104,1.61002,1.6104,215299999.0
2007-01-12 07:15:00,1.61043,1.61052,1.61023,1.6105,425500000.0
2007-01-12 07:16:00,1.61028,1.6106,1.61028,1.6106,262899995.0
2007-01-12 07:17:00,1.61052,1.61062,1.61039,1.61055,268000000.0
2007-01-12 07:18:00,1.61056,1.61063,1.61042,1.61054,205400000.0
2007-01-12 07:19:00,1.61041,1.61048,1.61033,1.61034,105600003.0
2007-01-12 07:20:00,1.6103,1.61046,1.61022,1.61031,267300001.0
2007-01-12 07:21:00,1.61029,1.61052,1.61029,1.61038,318000001.0
2007-01-12 07:22:00,1.61037,1.61063,1.61025,1.61056,484100000.0
2007-01-12 07:23:00,1.61066,1.61066,1.61037,1.61038,186299997.0
2007-01-12 07:24:00,1.61052,1.61061,1.6103,1.61043,308299999.0
2007-01-12 07:25:00,1.61042,1.61049,1.6103,1.61038,194900000.0
2007-01-12 07:26:00,1.61057,1.6106,1.6103,1.61047,354299995.0
2007-01-12 07:27:00,1.61046,1.61059,1.61036,1.61055,262400000.0
2007-01-12 07:28:00,1.61053,1.61066,1.61053,1.61066,265900001.0
2007-01-12 07:29:00,1.61059,1.61068,1.61052,1.61053,329199997.0
2007-01-12 07:30:00,1.6106,1.61067,1.61047,1.61067,366400005.0
2007-01-12 07:31:00,1.61054,1.61071,1.61043,1.61044,366099998.0
2007-01-12 07:32:00,1.61057,1.61065,1.61038,1.61052,293400005.0
2007-01-12 07:33:00,1.61056,1.61063,1.61041,1.61056,221099997.0
2007-01-12 07:34:00,1.61053,1.61069,1.61048,1.61067,332499996.0
2007-01-12 07:35:00,1.61049,1.61064,1.61046,1.6106,186900000.0
2007-01-12 07:36:00,1.61046,1.61059,1.61042,1.61045,334700004.0
2007-01-12 07:37:00,1.61066,1.61071,1.61046,1.61056,438600002.0
2007-01-12 07:38:00,1.61062,1.61062,1.6105,1.6105,41899999.0
2007-01-12 07:39:00,1.61064,1.61064,1.61039,1.61055,219999999.0
2007-01-12 07:40:00,1.61055,1.61068,1.61045,1.61056,441400002.0
2007-01-12 07:41:00,1.61058,1.61065,1.61026,1.61056,392400001.0
2007-01-12 07:42:00,1.61058,1.61067,1.6104,1.61063,234000001.0
2007-01-12 07:43:00,1.61047,1.61063,1.61043,1.61058,284099998.0
2007-01-12 07:44:00,1.61041,1.61061,1.61041,1.61056,407200004.0
2007-01-12 07:45:00,1.61054,1.61064,1.61048,1.6106,270799999.0
2007-01-12 07:46:00,1.61061,1.61061,1.61047,1.61047,103100000.0
2007-01-12 07:47:00,1.61045,1.6106,1.61044,1.61058,236100001.0
2007-01-12 07:48:00,1.61051,1.61063,1.61042,1.61052,251600002.0
2007-01-12 07:49:00,1.61039,1.61057,1.61032,1.61051,398700003.0
2007-01-12 07:50:00,1.61045,1.61045,1.61035,1.61035,81500003.0
2007-01-12 07:51:00,1.6105,1.61056,1.61027,1.61027,228400001.0
2007-01-12 07:52:00,1.6104,1.6106,1.6104,1.61052,188100000.0
2007-01-12 07:53:00,1.61049,1.61062,1.61039,1.61054,226800002.0
2007-01-12 07:54:00,1.61019,1.61063,1.61019,1.61063,217900001.0
2007-01-12 07:55:00,1.61042,1.61066,1.61042,1.61058,424900003.0
2007-01-12 07:56:00,1.61069,1.61107,1.61069,1.61092,302399998.0
2007-01-12 07:57:00,1.61077,1.61098,1.61077,1.61092,200500000.0
2007-01-12 07:58:00,1.61097,1.61097,1.61084,1.61084,12800000.0
2007-01-12 07:59:00,1.61103,1.61103,1.61085,1.61088,201800002.0
2007-01-12 08:00:00,1.61091,1.61108,1.61087,1.61107,165400000.0
2007-01-12 08:01:00,1.61114,1.61123,1.61104,1.6111,308099999.0
2007-01-12 08:02:00,1.6111,1.61118,1.61099,1.61117,258400000.0
2007-01-12 08:03:00,1.61115,1.61144,1.61104,1.61126,119100002.0
2007-01-12 08:04:00,1.61145,1.61152,1.61134,1.61152,368399996.0
2007-01-12 08:05:00,1.6116,1.61166,1.61144,1.6116,422100005.0
2007-01-12 08:06:00,1.61162,1.61162,1.61128,1.61128,248000006.0
2007-01-12 08:07:00,1.61145,1.61172,1.61143,1.61172,403299995.0
2007-01-12 08:08:00,1.61156,1.61156,1.61142,1.61143,35500000.0
2007-01-12 08:09:00,1.61121,1.61141,1.61114,1.61122,122499999.0
2007-01-12 08:10:00,1.61086,1.61129,1.61086,1.61121,206699998.0
2007-01-12 08:11:00,1.61121,1.61132,1.61109,1.61123,163799998.0
2007-01-12 08:12:00,1.61123,1.61128,1.611,1.611,373700001.0
2007-01-12 08:13:00,1.61117,1.61126,1.61103,1.61116,244500000.0
2007-01-12 08:14:00,1.61122,1.6113,1.61105,1.61105,257700001.0
2007-01-12 08:15:00,1.61125,1.6114,1.61116,1.6114,158100000.0
2007-01-12 08:16:00,1.61147,1.61147,1.6111,1.61135,333799997.0
2007-01-12 08:17:00,1.61123,1.61128,1.61104,1.61106,224899999.0
2007-01-12 08:18:00,1.6111,1.61124,1.61101,1.61112,226000003.0
2007-01-12 08:19:00,1.61127,1.6113,1.6111,1.61126,266800003.0
2007-01-12 08:20:00,1.61131,1.61131,1.61105,1.6111,166499999.0
2007-01-12 08:21:00,1.61112,1.61128,1.61095,1.61121,205399999.0
2007-01-12 08:22:00,1.61056,1.61114,1.61055,1.61103,248899999.0
2007-01-12 08:23:00,1.61115,1.6114,1.61108,1.61119,291000006.0
2007-01-12 08:24:00,1.61124,1.61127,1.61101,1.6111,336100004.0
2007-01-12 08:25:00,1.6111,1.61126,1.6111,1.61126,117400001.0
2007-01-12 08:26:00,1.61125,1.61133,1.6111,1.6112,193500000.0
2007-01-12 08:27:00,1.61119,1.61132,1.61104,1.61127,327900003.0
2007-01-12 08:28:00,1.61104,1.61124,1.61104,1.61104,273200002.0
2007-01-12 08:29:00,1.61118,1.61124,1.6111,1.61119,69300000.0
2007-01-12 08:30:00,1.61111,1.61128,1.6111,1.61127,237400003.0
2007-01-12 08:31:00,1.6113,1.61145,1.61115,1.61133,304999997.0
2007-01-12 08:32:00,1.61134,1.61167,1.61134,1.61167,166700002.0
2007-01-12 08:33:00,1.61183,1.6119,1.61169,1.61169,186299999.0
2007-01-12 08:34:00,1.61171,1.61192,1.61171,1.61186,443199998.0
2007-01-12 08:35:00,1.61181,1.61198,1.61172,1.61195,318000004.0
2007-01-12 08:36:00,1.61189,1.61202,1.61185,1.61196,430800000.0
2007-01-12 08:37:00,1.61197,1.61198,1.61175,1.61185,263100004.0
2007-01-12 08:38:00,1.61183,1.61207,1.61183,1.61189,354900001.0
2007-01-12 08:39:00,1.61192,1.61202,1.61186,1.61202,204500000.0
2007-01-12 08:40:00,1.61188,1.6121,1.61187,1.61203,387100002.0
2007-01-12 08:41:00,1.61203,1.61203,1.61175,1.6118,257399998.0
2007-01-12 08:42:00,1.61183,1.61209,1.61179,1.612,247100000.0
2007-01-12 08:43:00,1.61195,1.61212,1.61187,1.61191,401500002.0
2007-01-12 08:44:00,1.61185,1.61201,1.61185,1.61201,68300000.0
2007-01-12 08:45:00,1.6121,1.61222,1.61187,1.61212,334500003.0
2007-01-12 08:46:00,1.61215,1.61217,1.61187,1.61203,403299998.0
2007-01-12 08:47:00,1.61214,1.61225,1.61195,1.61199,272400003.0
2007-01-12 08:48:00,1.61212,1.6122,1.61187,1.6121,230800000.0
2007-01-12 08:49:00,1.61193,1.61213,1.61193,1.6121,247299999.0
2007-01-12 08:50:00,1.61204,1.61211,1.61193,1.61198,198800002.0
2007-01-12 08:51:00,1.61188,1.61204,1.61188,1.61204,82299999.0
2007-01-12 08:52:00,1.61214,1.6124,1.61208,1.61235,273300000.0
2007-01-12 08:53:00,1.61237,1.61245,1.61227,1.61232,384800006.0
2007-01-12 08:54:00,1.61235,1.61258,1.61225,1.61234,305299993.0
2007-01-12 08:55:00,1.61239,1.61259,1.61239,1.61247,448899999.0
2007-01-12 08:56:00,1.61263,1.61266,1.61251,1.61266,237400006.0
2007-01-12 08:57:00,1.61263,1.61271,1.61248,1.61258,254399999.0
2007-01-12 08:58:00,1.61241,1.61265,1.61241,1.61265,110400000.0
2007-01-12 08:59:00,1.61238,1.6125,1.61227,1.61227,290700003.0
2007-01-12 09:00:00,1.61231,1.61251,1.61223,1.61234,298000002.0
2007-01-12 09:01:00,1.6124,1.61262,1.61234,1.6125,227600005.0
2007-01-12 09:02:00,1.6126,1.61273,1.61258,1.61272,245900000.0
2007-01-12 09:03:00,1.61269,1.61288,1.61255,1.6127,469400003.0
2007-01-12 09:04:00,1.61293,1.6135,1.61293,1.61332,202900003.0
2007-01-12 09:05:00,1.61345,1.61359,1.61327,1.61335,359899999.0
2007-01-12 09:06:00,1.61335,1.61341,1.61308,1.61308,256199996.0
2007-01-12 09:07:00,1.61318,1.61318,1.61287,1.61297,245300004.0
2007-01-12 09:08:00,1.61295,1.61307,1.61282,1.61283,329800002.0
2007-01-12 09:09:00,1.61293,1.61301,1.61282,1.61288,387600005.0
2007-01-12 09:10:00,1.61288,1.61295,1.6128,1.61284,223200000.0
2007-01-12 09:11:00,1.61277,1.613,1.61277,1.61298,275399998.0
2007-01-12 09:12:00,1.613,1.61313,1.61292,1.61292,341899992.0
2007-01-12 09:13:00,1.61301,1.61313,1.61293,1.61306,72900000.0
2007-01-12 09:14:00,1.61309,1.61336,1.61305,1.61318,357799998.0
2007-01-12 09:15:00,1.61323,1.61342,1.61322,1.61338,248200001.0
2007-01-12 09:16:00,1.61339,1.61354,1.61332,1.61337,240400001.0
2007-01-12 09:17:00,1.61349,1.61349,1.61329,1.61335,192400000.0
2007-01-12 09:18:00,1.61344,1.61352,1.61321,1.61338,233199999.0
2007-01-12 09:19:00,1.61331,1.61334,1.61317,1.61323,58400000.0
2007-01-12 09:20:00,1.61331,1.61339,1.61305,1.61318,117600000.0
2007-01-12 09:21:00,1.61318,1.61331,1.61296,1.61315,221199999.0
2007-01-12 09:22:00,1.61329,1.61329,1.61315,1.61315,167699998.0
2007-01-12 09:23:00,1.61327,1.61327,1.61298,1.61307,300400002.0
2007-01-12 09:24:00,1.613,1.6132,1.613,1.6132,322699998.0
2007-01-12 09:25:00,1.61316,1.61316,1.61292,1.61307,250200001.0
2007-01-12 09:26:00,1.61289,1.61306,1.61278,1.61295,217700000.0
2007-01-12 09:27:00,1.61287,1.61301,1.61264,1.61293,243100002.0
2007-01-12 09:28:00,1.61291,1.61291,1.6126,1.6126,400300000.0
2007-01-12 09:29:00,1.61275,1.61275,1.61248,1.61255,166500004.0
2007-01-12 09:30:00,1.61275,1.61275,1.61253,1.61253,286599999.0
2007-01-12 09:31:00,1.61256,1.61263,1.61242,1.61242,295899996.0
2007-01-12 09:32:00,1.61253,1.61262,1.61239,1.61247,446600003.0
2007-01-12 09:33:00,1.61264,1.61285,1.61258,1.61271,222100004.0
2007-01-12 09:34:00,1.61263,1.61281,1.61259,1.61271,340300005.0
2007-01-12 09:35:00,1.61275,1.61288,1.61268,1.61278,281799996.0
2007-01-12 09:36:00,1.61267,1.6128,1.61254,1.6128,138700000.0
2007-01-12 09:37:00,1.61267,1.61283,1.61267,1.61283,72899999.0
2007-01-12 09:38:00,1.61282,1.61284,1.6126,1.61269,300600000.0
2007-01-12 09:39:00,1.61273,1.6129,1.61267,1.61277,424099999.0
2007-01-12 09:40:00,1.61264,1.61286,1.61256,1.61286,308400002.0
2007-01-12 09:41:00,1.61291,1.61291,1.61261,1.61263,296100003.0
2007-01-12 09:42:00,1.61275,1.61275,1.61252,1.61252,97299999.0
2007-01-12 09:43:00,1.61258,1.61262,1.61235,1.61251,190800000.0
2007-01-12 09:44:00,1.61241,1.61263,1.61234,1.61235,366900003.0
2007-01-12 09:45:00,1.61254,1.61275,1.61254,1.61264,250500004.0
2007-01-12 09:46:00,1.61277,1.61279,1.61256,1.61262,352900000.0
2007-01-12 09:47:00,1.61267,1.61268,1.61252,1.61257,368599997.0
2007-01-12 09:48:00,1.61263,1.61285,1.61262,1.6127,515600000.0
2007-01-12 09:49:00,1.61255,1.61274,1.61253,1.6126,444400001.0
2007-01-12 09:50:00,1.61268,1.61276,1.61253,1.61268,351100000.0
2007-01-12 09:51:00,1.61262,1.61271,1.61248,1.61258,360299997.0
2007-01-12 09:52:00,1.61253,1.61253,1.6123,1.6123,254300004.0
2007-01-12 09:53:00,1.61242,1.61249,1.61225,1.61238,296800003.0
2007-01-12 09:54:00,1.61236,1.61251,1.61227,1.61238,250400002.0
2007-01-12 09:55:00,1.61239,1.61259,1.61224,1.61252,344799998.0
2007-01-12 09:56:00,1.61243,1.61245,1.61204,1.61204,215200003.0
2007-01-12 09:57:00,1.61194,1.61219,1.61194,1.6121,230100000.0
2007-01-12 09:58:00,1.61209,1.61217,1.61195,1.61208,461900001.0
2007-01-12 09:59:00,1.61202,1.61206,1.61188,1.61188,226500002.0
2007-01-12 10:00:00,1.61203,1.61207,1.61182,1.61196,294700002.0
2007-01-12 10:01:00,1.61203,1.61203,1.61171,1.61171,277999999.0
2007-01-12 10:02:00,1.61158,1.61163,1.61132,1.61144,345400002.0
2007-01-12 10:03:00,1.61145,1.61169,1.61145,1.61169,126100002.0
2007-01-12 10:04:00,1.61165,1.61172,1.61144,1.61144,243300002.0
2007-01-12 10:05:00,1.61149,1.61198,1.61149,1.61198,330900000.0
2007-01-12 10:06:00,1.61188,1.61212,1.61187,1.61203,346800003.0
2007-01-12 10:07:00,1.6121,1.61224,1.61205,1.61212,356300008.0
2007-01-12 10:08:00,1.61213,1.61222,1.61187,1.61213,432200004.0
2007-01-12 10:09:00,1.61208,1.61236,1.61208,1.61235,311399999.0
2007-01-12 10:10:00,1.61216,1.61233,1.61212,1.6122,513800006.0
2007-01-12 10:11:00,1.61222,1.61226,1.61206,1.61206,409000006.0
2007-01-12 10:12:00,1.61212,1.61233,1.61208,1.61224,368899998.0
2007-01-12 10:13:00,1.61233,1.61233,1.61215,1.61221,251399997.0
2007-01-12 10:14:00,1.61227,1.61227,1.61204,1.61218,313100002.0
2007-01-12 10:15:00,1.61217,1.61231,1.61211,1.61231,182900001.0
2007-01-12 10:16:00,1.61231,1.61245,1.61221,1.6124,553200006.0
2007-01-12 10:17:00,1.61231,1.61241,1.61225,1.61236,443199997.0
2007-01-12 10:18:00,1.61241,1.61256,1.61235,1.61247,455100001.0
2007-01-12 10:19:00,1.61252,1.61256,1.61231,1.6125,420799999.0
2007-01-12 10:20:00,1.61245,1.61259,1.61233,1.61245,310800001.0
2007-01-12 10:21:00,1.61241,1.61266,1.61241,1.61255,224800001.0
2007-01-12 10:22:00,1.61256,1.61256,1.61229,1.6125,262700005.0
2007-01-12 10:23:00,1.61258,1.61273,1.61242,1.61265,282800002.0
2007-01-12 10:24:00,1.61262,1.61272,1.61242,1.61258,166400000.0
2007-01-12 10:25:00,1.6126,1.61272,1.61227,1.61227,393799995.0
2007-01-12 10:26:00,1.61247,1.61247,1.61224,1.61224,103000001.0
2007-01-12 10:27:00,1.61231,1.61254,1.61231,1.61242,227900002.0
2007-01-12 10:28:00,1.61242,1.613,1.61233,1.61284,129800001.0
2007-01-12 10:29:00,1.61303,1.61306,1.61273,1.61276,278300002.0
2007-01-12 10:30:00,1.61294,1.61296,1.61268,1.61284,269600001.0
2007-01-12 10:31:00,1.61286,1.61298,1.61275,1.61289,271200000.0
2007-01-12 10:32:00,1.61279,1.61325,1.61266,1.61297,280399999.0
2007-01-12 10:33:00,1.61331,1.61349,1.61324,1.61349,124500001.0
2007-01-12 10:34:00,1.61339,1.61351,1.61321,1.61334,187799997.0
2007-01-12 10:35:00,1.61334,1.6134,1.61312,1.61312,210099998.0
2007-01-12 10:36:00,1.6132,1.61336,1.6132,1.61332,177000000.0
2007-01-12 10:37:00,1.61328,1.61336,1.61314,1.6133,434400001.0
2007-01-12 10:38:00,1.61322,1.61338,1.61318,1.6133,329299998.0
2007-01-12 10:39:00,1.6133,1.61335,1.61319,1.61328,296299999.0
2007-01-12 10:40:00,1.6131,1.61327,1.6131,1.61316,196599998.0
2007-01-12 10:41:00,1.61315,1.61323,1.61301,1.61301,389099997.0
2007-01-12 10:42:00,1.61299,1.6132,1.61299,1.61318,228599998.0
2007-01-12 10:43:00,1.61313,1.61323,1.61278,1.61323,363300001.0
2007-01-12 10:44:00,1.61312,1.61322,1.61293,1.61317,164100000.0
2007-01-12 10:45:00,1.61327,1.61336,1.61327,1.61336,33600000.0
2007-01-12 10:46:00,1.61323,1.61346,1.61321,1.61331,173200002.0
2007-01-12 10:47:00,1.61337,1.61346,1.61319,1.61334,271699999.0
2007-01-12 10:48:00,1.6134,1.61345,1.61332,1.61338,56199999.0
2007-01-12 10:49:00,1.61327,1.61341,1.61324,1.61339,328099999.0
2007-01-12 10:50:00,1.61334,1.61335,1.61313,1.61313,165799999.0
2007-01-12 10:51:00,1.6132,1.61341,1.61303,1.61331,472100003.0
2007-01-12 10:52:00,1.61328,1.61345,1.61321,1.61338,181800002.0
2007-01-12 10:53:00,1.61332,1.61342,1.61323,1.61337,196499998.0
2007-01-12 10:54:00,1.61316,1.61333,1.61309,1.61319,287500006.0
2007-01-12 10:55:00,1.61314,1.61322,1.61299,1.61301,275800000.0
2007-01-12 10:56:00,1.61314,1.61324,1.61298,1.61312,368699999.0
2007-01-12 10:57:00,1.61305,1.61327,1.61302,1.61327,267399999.0
2007-01-12 10:58:00,1.61322,1.61322,1.61303,1.61304,222499998.0
2007-01-12 10:59:00,1.61316,1.61328,1.61304,1.6132,156100001.0
2007-01-12 11:00:00,1.61328,1.61329,1.61314,1.61322,222500002.0
2007-01-12 11:01:00,1.6132,1.61339,1.61313,1.61333,278800000.0
2007-01-12 11:02:00,1.61337,1.61345,1.61333,1.61345,141300004.0
2007-01-12 11:03:00,1.61346,1.61346,1.61327,1.61331,350700003.0
2007-01-12 11:04:00,1.61325,1.6135,1.61311,1.61327,467600001.0
2007-01-12 11:05:00,1.61326,1.61345,1.61326,1.61345,252499997.0
2007-01-12 11:06:00,1.61333,1.61339,1.61332,1.61336,69400001.0
2007-01-12 11:07:00,1.61335,1.61337,1.61317,1.61323,234799999.0
2007-01-12 11:08:00,1.6134,1.6135,1.61321,1.61335,190200000.0
2007-01-12 11:09:00,1.61352,1.61361,1.61342,1.61353,182500004.0
2007-01-12 11:10:00,1.61357,1.61373,1.6135,1.61354,226200002.0
2007-01-12 11:11:00,1.61345,1.61371,1.61345,1.61366,253499999.0
2007-01-12 11:12:00,1.61354,1.61367,1.61344,1.6136,273699998.0
2007-01-12 11:13:00,1.61362,1.61371,1.61353,1.61364,150999999.0
2007-01-12 11:14:00,1.61351,1.61366,1.61342,1.61353,351200002.0
2007-01-12 11:15:00,1.61339,1.61356,1.61335,1.61356,341800005.0
2007-01-12 11:16:00,1.61343,1.61358,1.61338,1.61345,141699999.0
2007-01-12 11:17:00,1.61324,1.61345,1.61322,1.61332,392900002.0
2007-01-12 11:18:00,1.61333,1.6135,1.61322,1.61342,249200001.0
2007-01-12 11:19:00,1.61355,1.61363,1.61341,1.61354,280099997.0
2007-01-12 11:20:00,1.61366,1.61376,1.61354,1.61364,377300003.0
2007-01-12 11:21:00,1.61376,1.61386,1.61369,1.61386,452399998.0
2007-01-12 11:22:00,1.61372,1.61401,1.61364,1.61376,233200000.0
2007-01-12 11:23:00,1.61397,1.61404,1.61376,1.6139,412600005.0
2007-01-12 11:24:00,1.61362,1.61389,1.61362,1.61381,396100002.0
2007-01-12 11:25:00,1.61363,1.6138,1.61337,1.6136,267799995.0
2007-01-12 11:26:00,1.61346,1.61371,1.61343,1.61354,209200002.0
2007-01-12 11:27:00,1.61347,1.61347,1.6133,1.61335,262099996.0
2007-01-12 11:28:00,1.61326,1.61335,1.6131,1.6131,443999998.0
2007-01-12 11:29:00,1.61314,1.61329,1.61306,1.61317,466700001.0
2007-01-12 11:30:00,1.61312,1.61317,1.61282,1.61285,299000000.0
2007-01-12 11:31:00,1.6128,1.61297,1.61276,1.61286,325499994.0
2007-01-12 11:32:00,1.6128,1.6128,1.61234,1.61259,345900001.0
2007-01-12 11:33:00,1.61266,1.61287,1.61258,1.61283,237699997.0
2007-01-12 11:34:00,1.61275,1.61298,1.61275,1.61298,403600000.0
2007-01-12 11:35:00,1.61281,1.61295,1.61271,1.6129,342499998.0
2007-01-12 11:36:00,1.61281,1.6129,1.61264,1.61286,199700002.0
2007-01-12 11:37:00,1.61274,1.6129,1.61274,1.61288,275099999.0
2007-01-12 11:38:00,1.61295,1.61295,1.6128,1.61288,128200000.0
2007-01-12 11:39:00,1.61288,1.61292,1.61265,1.61276,409500002.0
2007-01-12 11:40:00,1.61285,1.61293,1.61272,1.61283,297200002.0
2007-01-12 11:41:00,1.61278,1.61288,1.61263,1.61279,440300000.0
2007-01-12 11:42:00,1.61276,1.61285,1.61261,1.61277,301399996.0
2007-01-12 11:43:00,1.6128,1.61291,1.61269,1.61279,276100002.0
2007-01-12 11:44:00,1.61272,1.61287,1.6126,1.6128,205900004.0
2007-01-12 11:45:00,1.61268,1.61288,1.61267,1.6128,342699997.0
2007-01-12 11:46:00,1.6128,1.61292,1.61268,1.61268,292900003.0
2007-01-12 11:47:00,1.61276,1.61291,1.61263,1.61273,330499997.0
2007-01-12 11:48:00,1.61279,1.61291,1.61255,1.61273,151899999.0
2007-01-12 11:49:00,1.61284,1.61295,1.61268,1.61278,328800000.0
2007-01-12 11:50:00,1.61288,1.6129,1.61274,1.61282,343099998.0
2007-01-12 11:51:00,1.61285,1.61285,1.6124,1.61245,284600005.0
2007-01-12 11:52:00,1.61235,1.61258,1.61231,1.61248,347600000.0
2007-01-12 11:53:00,1.61238,1.61238,1.61217,1.61229,462999998.0
2007-01-12 11:54:00,1.61219,1.6123,1.61195,1.61209,239400001.0
2007-01-12 11:55:00,1.61208,1.61225,1.6119,1.6121,335200001.0
2007-01-12 11:56:00,1.61218,1.61242,1.61215,1.61242,259600002.0
2007-01-12 11:57:00,1.61239,1.61251,1.61229,1.61238,264500001.0
2007-01-12 11:58:00,1.61225,1.61239,1.61211,1.61232,227000005.0
2007-01-12 11:59:00,1.61233,1.61242,1.61223,1.61229,320100001.0
2007-01-12 12:00:00,1.61238,1.61244,1.61221,1.61236,287400001.0
2007-01-12 12:01:00,1.61221,1.61252,1.61221,1.61232,352899998.0
2007-01-12 12:02:00,1.61227,1.61244,1.61213,1.61236,414400003.0
2007-01-12 12:03:00,1.61237,1.61247,1.61227,1.61243,284800002.0
2007-01-12 12:04:00,1.61234,1.61248,1.61234,1.6124,309800002.0
2007-01-12 12:05:00,1.61233,1.61242,1.61219,1.6123,218700000.0
2007-01-12 12:06:00,1.61228,1.61237,1.61203,1.61213,349800001.0
2007-01-12 12:07:00,1.61186,1.61205,1.61178,1.61189,342900001.0
2007-01-12 12:08:00,1.61197,1.61217,1.61196,1.61201,330499999.0
2007-01-12 12:09:00,1.61217,1.61229,1.61199,1.61217,327500005.0
2007-01-12 12:10:00,1.61236,1.61244,1.61216,1.61232,164699999.0
2007-01-12 12:11:00,1.61217,1.61237,1.61202,1.61237,506699999.0
2007-01-12 12:12:00,1.61233,1.61241,1.61219,1.61219,365799997.0
2007-01-12 12:13:00,1.61227,1.6123,1.61218,1.61226,42400000.0
2007-01-12 12:14:00,1.61215,1.61233,1.6121,1.6122,258900004.0
2007-01-12 12:15:00,1.61227,1.61229,1.6121,1.6122,237500000.0
2007-01-12 12:16:00,1.61205,1.61229,1.61205,1.6122,237600001.0
2007-01-12 12:17:00,1.6122,1.61232,1.61212,1.6123,308600004.0
2007-01-12 12:18:00,1.61224,1.61232,1.61209,1.61209,477599998.0
2007-01-12 12:19:00,1.61217,1.61229,1.61197,1.612,151000002.0
2007-01-12 12:20:00,1.61177,1.61196,1.61167,1.61177,337800005.0
2007-01-12 12:21:00,1.61169,1.61191,1.61169,1.61191,85800002.0
2007-01-12 12:22:00,1.61188,1.61198,1.61177,1.61188,300499999.0
2007-01-12 12:23:00,1.61186,1.61195,1.61168,1.61183,281399997.0
2007-01-12 12:24:00,1.6119,1.61195,1.6118,1.61187,122699998.0
2007-01-12 12:25:00,1.61187,1.61214,1.61181,1.61205,561299993.0
2007-01-12 12:26:00,1.61211,1.61228,1.61201,1.61215,361600005.0
2007-01-12 12:27:00,1.61216,1.61231,1.61207,1.6123,308099997.0
2007-01-12 12:28:00,1.61222,1.6124,1.61207,1.61224,215500002.0
2007-01-12 12:29:00,1.61226,1.61227,1.61203,1.61206,391500003.0
2007-01-12 12:30:00,1.61224,1.61234,1.61212,1.61218,392900002.0
2007-01-12 12:31:00,1.6123,1.61242,1.61216,1.61242,241400003.0
2007-01-12 12:32:00,1.6124,1.6124,1.61216,1.61224,408999998.0
2007-01-12 12:33:00,1.61227,1.61239,1.61227,1.61239,64699999.0
2007-01-12 12:34:00,1.61217,1.61235,1.6121,1.61222,142200002.0
2007-01-12 12:35:00,1.61232,1.61232,1.6122,1.6122,77400002.0
2007-01-12 12:36:00,1.61219,1.6123,1.6121,1.61222,32100000.0
2007-01-12 12:37:00,1.61227,1.61237,1.61219,1.61236,229700003.0
2007-01-12 12:38:00,1.61231,1.61242,1.61219,1.61224,425600009.0
2007-01-12 12:39:00,1.61224,1.61236,1.61218,1.6123,393199995.0
2007-01-12 12:40:00,1.61229,1.61235,1.61208,1.61217,347400001.0
2007-01-12 12:41:00,1.61233,1.61249,1.61221,1.61221,125800001.0
2007-01-12 12:42:00,1.61233,1.61238,1.61221,1.61221,245300000.0
2007-01-12 12:43:00,1.61214,1.61229,1.61201,1.61229,277100003.0
2007-01-12 12:44:00,1.61236,1.61236,1.61208,1.61225,258800002.0
2007-01-12 12:45:00,1.61226,1.61232,1.6121,1.61218,210899999.0
2007-01-12 12:46:00,1.61232,1.61234,1.6121,1.61219,275600001.0
2007-01-12 12:47:00,1.61209,1.61233,1.61208,1.61233,304199995.0
2007-01-12 12:48:00,1.61212,1.61238,1.61212,1.61233,237800000.0
2007-01-12 12:49:00,1.61216,1.61232,1.61212,1.61232,144699997.0
2007-01-12 12:50:00,1.61228,1.61234,1.61204,1.61204,296100000.0
2007-01-12 12:51:00,1.61227,1.61231,1.61217,1.61223,128900000.0
2007-01-12 12:52:00,1.61192,1.61242,1.61192,1.61233,379099999.0
2007-01-12 12:53:00,1.61218,1.61235,1.61204,1.61235,324999998.0
2007-01-12 12:54:00,1.61232,1.61239,1.61221,1.61226,338100000.0
2007-01-12 12:55:00,1.61238,1.6124,1.61216,1.61227,369099999.0
2007-01-12 12:56:00,1.61227,1.61235,1.61208,1.61227,214200004.0
2007-01-12 12:57:00,1.61217,1.61241,1.61217,1.61241,440900006.0
2007-01-12 12:58:00,1.61226,1.61241,1.6122,1.61239,241999997.0
2007-01-12 12:59:00,1.61235,1.61244,1.61222,1.61226,224700000.0
2007-01-12 13:00:00,1.6123,1.6124,1.61222,1.61224,260199997.0
2007-01-12 13:01:00,1.61231,1.61244,1.61224,1.6124,384099997.0
2007-01-12 13:02:00,1.6124,1.61251,1.61226,1.61226,334600000.0
2007-01-12 13:03:00,1.61243,1.61244,1.61225,1.61244,234800002.0
2007-01-12 13:04:00,1.61235,1.61249,1.61221,1.61247,450399999.0
2007-01-12 13:05:00,1.61227,1.61246,1.61225,1.61238,349800006.0
2007-01-12 13:06:00,1.61229,1.61242,1.61215,1.61242,339799998.0
2007-01-12 13:07:00,1.61232,1.61247,1.61218,1.61234,156100000.0
2007-01-12 13:08:00,1.61243,1.61261,1.61243,1.61246,226100002.0
2007-01-12 13:09:00,1.61271,1.61277,1.61263,1.61267,318900003.0
2007-01-12 13:10:00,1.6127,1.61283,1.61255,1.61263,355699997.0
2007-01-12 13:11:00,1.61275,1.61286,1.61263,1.61282,352400002.0
2007-01-12 13:12:00,1.61276,1.61278,1.61254,1.61263,364100000.0
2007-01-12 13:13:00,1.61275,1.61279,1.61259,1.61269,306999997.0
2007-01-12 13:14:00,1.61266,1.61285,1.6126,1.61285,88900000.0
2007-01-12 13:15:00,1.61268,1.61283,1.61257,1.61263,269699999.0
2007-01-12 13:16:00,1.61263,1.61263,1.61235,1.61237,171100002.0
2007-01-12 13:17:00,1.61243,1.61243,1.61233,1.61237,52300000.0
2007-01-12 13:18:00,1.61223,1.61234,1.61205,1.61205,480900001.0
2007-01-12 13:19:00,1.61217,1.61226,1.61204,1.6122,376400003.0
2007-01-12 13:20:00,1.61227,1.61232,1.61217,1.61217,208500001.0
2007-01-12 13:21:00,1.61229,1.61233,1.61213,1.6122,282700002.0
2007-01-12 13:22:00,1.61234,1.61235,1.61215,1.61219,366500001.0
2007-01-12 13:23:00,1.6122,1.61223,1.61199,1.61199,278999996.0
2007-01-12 13:24:00,1.61199,1.61221,1.61199,1.61213,353399997.0
2007-01-12 13:25:00,1.61214,1.61231,1.61195,1.61209,426900004.0
2007-01-12 13:26:00,1.61213,1.61233,1.61202,1.61221,309800006.0
2007-01-12 13:27:00,1.61209,1.61233,1.61209,1.61228,200500000.0
2007-01-12 13:28:00,1.61223,1.61225,1.61207,1.61217,233600001.0
2007-01-12 13:29:00,1.61203,1.6123,1.61203,1.61227,264200001.0
2007-01-12 13:30:00,1.61224,1.61232,1.61214,1.61222,324200006.0
2007-01-12 13:31:00,1.61215,1.61228,1.61205,1.61211,350000006.0
2007-01-12 13:32:00,1.61203,1.61221,1.61202,1.61213,260599998.0
2007-01-12 13:33:00,1.6121,1.6123,1.61208,1.61208,271000000.0
2007-01-12 13:34:00,1.61228,1.61229,1.61192,1.61198,271100000.0
2007-01-12 13:35:00,1.61212,1.61217,1.61194,1.61195,298600001.0
2007-01-12 13:36:00,1.61205,1.61215,1.61188,1.61188,214000000.0
2007-01-12 13:37:00,1.61201,1.61206,1.61182,1.6119,369899998.0
2007-01-12 13:38:00,1.61189,1.61219,1.61189,1.6121,439500007.0
2007-01-12 13:39:00,1.61203,1.61209,1.61195,1.61209,206700001.0
2007-01-12 13:40:00,1.61206,1.61215,1.61194,1.61208,291999998.0
2007-01-12 13:41:00,1.61199,1.61217,1.61188,1.61211,458200000.0
2007-01-12 13:42:00,1.61214,1.6122,1.61194,1.61205,212900000.0
2007-01-12 13:43:00,1.61205,1.61213,1.61191,1.61204,172800001.0
2007-01-12 13:44:00,1.6121,1.6121,1.61191,1.61199,240899998.0
2007-01-12 13:45:00,1.61208,1.61219,1.61194,1.612,324199995.0
2007-01-12 13:46:00,1.61218,1.6123,1.61203,1.6122,429599998.0
2007-01-12 13:47:00,1.61219,1.61237,1.61196,1.61212,301199997.0
2007-01-12 13:48:00,1.61223,1.61224,1.61193,1.61209,475000001.0
2007-01-12 13:49:00,1.61221,1.61228,1.61205,1.61216,323800000.0
2007-01-12 13:50:00,1.61209,1.61225,1.61203,1.6122,299300005.0
2007-01-12 13:51:00,1.61218,1.61229,1.61207,1.61212,222800000.0
2007-01-12 13:52:00,1.61208,1.61218,1.61207,1.61217,27500000.0
2007-01-12 13:53:00,1.61215,1.61224,1.61206,1.61217,265900004.0
2007-01-12 13:54:00,1.61225,1.61225,1.61199,1.61213,427100003.0
2007-01-12 13:55:00,1.61215,1.61224,1.61204,1.61215,440800003.0
2007-01-12 13:56:00,1.61215,1.61215,1.61186,1.612,201299997.0
2007-01-12 13:57:00,1.61198,1.61213,1.61197,1.61206,252200001.0
2007-01-12 13:58:00,1.61195,1.61207,1.61194,1.61206,118300002.0
2007-01-12 13:59:00,1.61206,1.61219,1.61194,1.61212,245999999.0
2007-01-12 14:00:00,1.61203,1.61213,1.61191,1.612,380399997.0
2007-01-12 14:01:00,1.61205,1.61215,1.61192,1.61192,341099998.0
2007-01-12 14:02:00,1.61207,1.61214,1.61194,1.61206,433099998.0
2007-01-12 14:03:00,1.61187,1.61213,1.61166,1.61193,125499998.0
2007-01-12 14:04:00,1.61201,1.61217,1.61199,1.6121,231100001.0
2007-01-12 14:05:00,1.61197,1.61216,1.61186,1.61216,236300004.0
2007-01-12 14:06:00,1.61203,1.61212,1.61185,1.61209,311500002.0
2007-01-12 14:07:00,1.61206,1.61207,1.61184,1.6119,412300004.0
2007-01-12 14:08:00,1.61188,1.61205,1.61186,1.61198,258000000.0
2007-01-12 14:09:00,1.61198,1.61205,1.61187,1.61191,250000000.0
2007-01-12 14:10:00,1.61205,1.61225,1.61205,1.61222,295200003.0
2007-01-12 14:11:00,1.61219,1.61236,1.61216,1.61228,331800002.0
2007-01-12 14:12:00,1.61223,1.61228,1.61209,1.6121,290099998.0
2007-01-12 14:13:00,1.61227,1.61243,1.6121,1.61243,241699999.0
2007-01-12 14:14:00,1.61238,1.61238,1.61217,1.61221,215899998.0
2007-01-12 14:15:00,1.61238,1.61252,1.61228,1.61232,175800000.0
2007-01-12 14:16:00,1.61232,1.61247,1.6123,1.61241,352500002.0
2007-01-12 14:17:00,1.61225,1.61244,1.61219,1.61244,127900002.0
2007-01-12 14:18:00,1.61248,1.61249,1.61229,1.61234,252099999.0
2007-01-12 14:19:00,1.61243,1.61245,1.61226,1.61232,218699997.0
2007-01-12 14:20:00,1.61249,1.61265,1.61233,1.61257,411399998.0
2007-01-12 14:21:00,1.61248,1.61269,1.61248,1.6126,351000002.0
2007-01-12 14:22:00,1.61267,1.61281,1.61256,1.6126,425900000.0
2007-01-12 14:23:00,1.61268,1.61275,1.61254,1.61267,320099997.0
2007-01-12 14:24:00,1.61275,1.61275,1.61244,1.61256,230900003.0
2007-01-12 14:25:00,1.61273,1.61273,1.61267,1.61267,122999999.0
2007-01-12 14:26:00,1.61246,1.61268,1.61238,1.61255,343199995.0
2007-01-12 14:27:00,1.61252,1.6127,1.6123,1.6127,395000001.0
2007-01-12 14:28:00,1.61263,1.61274,1.61246,1.61255,271900000.0
2007-01-12 14:29:00,1.61272,1.61279,1.61253,1.61273,488700000.0
2007-01-12 14:30:00,1.61271,1.61283,1.61259,1.61274,383200001.0
2007-01-12 14:31:00,1.61264,1.61276,1.61247,1.61262,351700002.0
2007-01-12 14:32:00,1.61271,1.61285,1.61257,1.61282,520999999.0
2007-01-12 14:33:00,1.61275,1.6128,1.61263,1.6127,352500001.0
2007-01-12 14:34:00,1.61259,1.61287,1.61259,1.61283,272300001.0
2007-01-12 14:35:00,1.61275,1.61289,1.61252,1.61252,428999995.0
2007-01-12 14:36:00,1.61278,1.61286,1.61267,1.61277,192499999.0
2007-01-12 14:37:00,1.61277,1.61284,1.61266,1.6128,221800003.0
2007-01-12 14:38:00,1.61283,1.61283,1.61261,1.61272,194400000.0
2007-01-12 14:39:00,1.61266,1.61273,1.61255,1.61269,282699998.0
2007-01-12 14:40:00,1.61273,1.61276,1.61251,1.61273,454900004.0
2007-01-12 14:41:00,1.61265,1.61273,1.61254,1.61264,142999997.0
2007-01-12 14:42:00,1.61272,1.61282,1.61254,1.61274,384200003.0
2007-01-12 14:43:00,1.61277,1.61277,1.6125,1.61269,321600002.0
2007-01-12 14:44:00,1.61268,1.61269,1.61246,1.61246,185100002.0
2007-01-12 14:45:00,1.61266,1.61269,1.61249,1.6125,406899997.0
2007-01-12 14:46:00,1.61255,1.61275,1.61254,1.61254,449100001.0
2007-01-12 14:47:00,1.61267,1.61267,1.61249,1.61259,279600000.0
2007-01-12 14:48:00,1.61264,1.61269,1.61249,1.61267,485000001.0
2007-01-12 14:49:00,1.61264,1.61264,1.6124,1.61258,390400000.0
2007-01-12 14:50:00,1.61253,1.61263,1.61238,1.61263,316600002.0
2007-01-12 14:51:00,1.6125,1.61265,1.6123,1.61253,277199998.0
2007-01-12 14:52:00,1.61261,1.61261,1.61246,1.61248,239100000.0
2007-01-12 14:53:00,1.61239,1.61253,1.61225,1.61238,243700001.0
2007-01-12 14:54:00,1.61233,1.6125,1.61231,1.61243,313500001.0
2007-01-12 14:55:00,1.61227,1.61253,1.61227,1.61246,168300001.0
2007-01-12 14:56:00,1.61253,1.61261,1.61247,1.61254,28000000.0
2007-01-12 14:57:00,1.61243,1.61251,1.61238,1.61248,335699998.0
2007-01-12 14:58:00,1.6124,1.61255,1.61238,1.61247,291599999.0
2007-01-12 14:59:00,1.61238,1.61255,1.6123,1.6125,237600006.0
2007-01-12 15:00:00,1.61248,1.61255,1.61237,1.6125,177300003.0
2007-01-12 15:01:00,1.61236,1.61245,1.61218,1.61233,567099995.0
2007-01-12 15:02:00,1.6124,1.6124,1.61217,1.61217,220599995.0
2007-01-12 15:03:00,1.61215,1.61232,1.61215,1.61226,377500001.0
2007-01-12 15:04:00,1.61219,1.6123,1.61212,1.6123,202100000.0
2007-01-12 15:05:00,1.61228,1.61237,1.61199,1.61218,79400000.0
2007-01-12 15:06:00,1.61216,1.61239,1.61216,1.61237,275899994.0
2007-01-12 15:07:00,1.61237,1.6125,1.61225,1.61234,190800002.0
2007-01-12 15:08:00,1.61249,1.6126,1.61234,1.61258,307000000.0
2007-01-12 15:09:00,1.61249,1.61249,1.61232,1.61243,311899997.0
2007-01-12 15:10:00,1.61235,1.61252,1.61222,1.61245,418899995.0
2007-01-12 15:11:00,1.61248,1.61262,1.61242,1.61253,222199998.0
2007-01-12 15:12:00,1.61254,1.61262,1.61244,1.61252,236600001.0
2007-01-12 15:13:00,1.61254,1.61259,1.61238,1.61245,312199998.0
2007-01-12 15:14:00,1.61235,1.61247,1.61227,1.6124,457800006.0
2007-01-12 15:15:00,1.6124,1.61245,1.6122,1.6122,480600000.0
2007-01-12 15:16:00,1.61236,1.61243,1.61227,1.61227,256399999.0
2007-01-12 15:17:00,1.61243,1.61245,1.61226,1.61237,294600004.0
2007-01-12 15:18:00,1.6124,1.61251,1.61219,1.6124,487400002.0
2007-01-12 15:19:00,1.61234,1.61243,1.61215,1.61231,194199997.0
2007-01-12 15:20:00,1.61238,1.61239,1.61218,1.61222,317099994.0
2007-01-12 15:21:00,1.61207,1.6124,1.61207,1.61225,298500004.0
2007-01-12 15:22:00,1.61213,1.61213,1.61185,1.61185,224400004.0
2007-01-12 15:23:00,1.61198,1.6121,1.61172,1.61172,293300003.0
2007-01-12 15:24:00,1.61192,1.61208,1.61187,1.61207,260900000.0
2007-01-12 15:25:00,1.61212,1.61212,1.6119,1.61194,408700007.0
2007-01-12 15:26:00,1.61203,1.61221,1.61194,1.61203,298299998.0
2007-01-12 15:27:00,1.61218,1.61226,1.61215,1.61216,105900001.0
2007-01-12 15:28:00,1.61208,1.61235,1.61208,1.6123,372900000.0
2007-01-12 15:29:00,1.61231,1.61231,1.61198,1.61199,354999995.0
2007-01-12 15:30:00,1.61173,1.61197,1.6115,1.61178,225500001.0
2007-01-12 15:31:00,1.61176,1.61185,1.61158,1.61175,408099998.0
2007-01-12 15:32:00,1.61177,1.61185,1.61163,1.6118,316300001.0
2007-01-12 15:33:00,1.61168,1.61177,1.61144,1.61165,342100002.0
2007-01-12 15:34:00,1.6116,1.6117,1.6114,1.6114,232200001.0
2007-01-12 15:35:00,1.6117,1.6117,1.61146,1.6115,182100003.0
2007-01-12 15:36:00,1.61174,1.61179,1.61152,1.61152,336500000.0
2007-01-12 15:37:00,1.6117,1.61179,1.61159,1.61159,229200003.0
2007-01-12 15:38:00,1.61174,1.61196,1.61167,1.61177,289999997.0
2007-01-12 15:39:00,1.61175,1.61202,1.61171,1.61171,300800003.0
2007-01-12 15:40:00,1.61182,1.61188,1.61168,1.61168,185900000.0
2007-01-12 15:41:00,1.61163,1.61167,1.61143,1.61152,388000005.0
2007-01-12 15:42:00,1.61153,1.61161,1.61139,1.6116,321899998.0
2007-01-12 15:43:00,1.61152,1.61172,1.6115,1.61167,312200004.0
2007-01-12 15:44:00,1.61166,1.61166,1.61153,1.61163,167499998.0
2007-01-12 15:45:00,1.61153,1.61153,1.61123,1.61123,166200000.0
2007-01-12 15:46:00,1.61112,1.6114,1.61112,1.61118,235900003.0
2007-01-12 15:47:00,1.61124,1.61144,1.61123,1.61134,474500004.0
2007-01-12 15:48:00,1.61133,1.61154,1.61127,1.61128,343600001.0
2007-01-12 15:49:00,1.61124,1.6114,1.61113,1.6113,344199997.0
2007-01-12 15:50:00,1.61129,1.61165,1.61116,1.61149,242900005.0
2007-01-12 15:51:00,1.61175,1.61184,1.61154,1.61155,245499999.0
2007-01-12 15:52:00,1.6118,1.61202,1.6118,1.61182,242600000.0
2007-01-12 15:53:00,1.61183,1.61202,1.61174,1.61191,334800000.0
2007-01-12 15:54:00,1.61191,1.61208,1.61185,1.61208,279599996.0
2007-01-12 15:55:00,1.612,1.61213,1.61183,1.61201,338700001.0
2007-01-12 15:56:00,1.61197,1.612,1.61177,1.61191,485999993.0
2007-01-12 15:57:00,1.61191,1.61195,1.61178,1.6119,463399998.0
2007-01-12 15:58:00,1.61188,1.61201,1.61165,1.61201,339399998.0
2007-01-12 15:59:00,1.6121,1.6121,1.61172,1.6119,176599999.0
2007-01-12 16:00:00,1.61186,1.61214,1.61172,1.61196,309100000.0
2007-01-12 16:01:00,1.61201,1.61201,1.61184,1.61189,420499998.0
2007-01-12 16:02:00,1.61184,1.61192,1.61168,1.61179,196600002.0
2007-01-12 16:03:00,1.61194,1.61208,1.61175,1.61201,408999994.0
2007-01-12 16:04:00,1.61199,1.61212,1.61198,1.6121,307500000.0
2007-01-12 16:05:00,1.61213,1.61221,1.61199,1.61207,358800001.0
2007-01-12 16:06:00,1.61195,1.61229,1.61186,1.61189,318799999.0
2007-01-12 16:07:00,1.61164,1.61178,1.61149,1.6117,325400001.0
2007-01-12 16:08:00,1.61162,1.6118,1.61147,1.61168,394100006.0
2007-01-12 16:09:00,1.61163,1.61172,1.61158,1.61165,319799998.0
2007-01-12 16:10:00,1.61167,1.61177,1.61151,1.61177,279299999.0
2007-01-12 16:11:00,1.61178,1.61186,1.61164,1.61177,191199999.0
2007-01-12 16:12:00,1.61167,1.61191,1.61162,1.61178,381699998.0
2007-01-12 16:13:00,1.6115,1.61183,1.6115,1.61159,344399999.0
2007-01-12 16:14:00,1.61152,1.61159,1.6113,1.61144,469800001.0
2007-01-12 16:15:00,1.61132,1.61159,1.61113,1.61137,239900002.0
2007-01-12 16:16:00,1.61145,1.61168,1.61145,1.61162,408299999.0
2007-01-12 16:17:00,1.6115,1.61165,1.61145,1.61158,409900000.0
2007-01-12 16:18:00,1.61161,1.61172,1.61156,1.61172,252900000.0
2007-01-12 16:19:00,1.61154,1.61171,1.61151,1.61164,248100000.0
2007-01-12 16:20:00,1.6116,1.61173,1.61156,1.61165,432699997.0
2007-01-12 16:21:00,1.61172,1.61179,1.61159,1.61172,437100001.0
2007-01-12 16:22:00,1.61167,1.61177,1.61157,1.61173,405900004.0
2007-01-12 16:23:00,1.61149,1.61166,1.61137,1.61156,356400000.0
2007-01-12 16:24:00,1.61133,1.61163,1.61133,1.61158,436500002.0
2007-01-12 16:25:00,1.61139,1.61159,1.61133,1.6115,303099996.0
2007-01-12 16:26:00,1.61133,1.61161,1.6111,1.61141,301700001.0
2007-01-12 16:27:00,1.61155,1.61164,1.61131,1.61133,376699998.0
2007-01-12 16:28:00,1.61124,1.61144,1.61124,1.61133,187100000.0
2007-01-12 16:29:00,1.61132,1.61144,1.61125,1.61144,244499999.0
2007-01-12 16:30:00,1.6113,1.61159,1.61115,1.61151,144000000.0
2007-01-12 16:31:00,1.6116,1.61162,1.61137,1.61148,277800002.0
2007-01-12 16:32:00,1.61145,1.61158,1.61131,1.6115,326899997.0
2007-01-12 16:33:00,1.61152,1.61162,1.61143,1.61147,209299999.0
2007-01-12 16:34:00,1.61132,1.61149,1.61132,1.61149,151200005.0
2007-01-12 16:35:00,1.61137,1.6115,1.61124,1.61124,294299996.0
2007-01-12 16:36:00,1.6112,1.61136,1.61105,1.6113,404299994.0
2007-01-12 16:37:00,1.61123,1.61139,1.61115,1.61115,320000003.0
2007-01-12 16:38:00,1.61109,1.61124,1.61104,1.6111,512900000.0
2007-01-12 16:39:00,1.61111,1.61124,1.61106,1.61114,82799999.0
2007-01-12 16:40:00,1.61128,1.61129,1.61112,1.61126,321299997.0
2007-01-12 16:41:00,1.61128,1.61128,1.61108,1.61108,173499999.0
2007-01-12 16:42:00,1.61106,1.61137,1.61106,1.61136,335299997.0
2007-01-12 16:43:00,1.6111,1.61126,1.6109,1.61109,84000001.0
2007-01-12 16:44:00,1.61118,1.61119,1.61094,1.61111,378800002.0
2007-01-12 16:45:00,1.61112,1.61121,1.61095,1.61105,256299999.0
2007-01-12 16:46:00,1.61123,1.61123,1.61101,1.61116,230700001.0
2007-01-12 16:47:00,1.61118,1.61126,1.61105,1.61117,330899999.0
2007-01-12 16:48:00,1.61115,1.6113,1.61105,1.61105,220599997.0
2007-01-12 16:49:00,1.61102,1.61133,1.61097,1.61122,151099999.0
2007-01-12 16:50:00,1.61155,1.61175,1.61153,1.61153,71100000.0
2007-01-12 16:51:00,1.61182,1.61194,1.61149,1.61149,235599998.0
2007-01-12 16:52:00,1.61182,1.61196,1.61175,1.61185,236000003.0
2007-01-12 16:53:00,1.61165,1.61176,1.61152,1.61158,219100000.0
2007-01-12 16:54:00,1.61129,1.61158,1.61129,1.61154,336299998.0
2007-01-12 16:55:00,1.61163,1.61163,1.61142,1.61156,440800005.0
2007-01-12 16:56:00,1.61149,1.61169,1.61149,1.61159,246499998.0
2007-01-12 16:57:00,1.6115,1.61165,1.61145,1.61165,195000002.0
2007-01-12 16:58:00,1.61139,1.61139,1.61102,1.61102,217299998.0
2007-01-12 16:59:00,1.61096,1.61132,1.61096,1.61132,286499997.0
2007-01-12 17:00:00,1.61126,1.61126,1.6109,1.6111,246600002.0
2007-01-12 17:01:00,1.61123,1.61125,1.61098,1.61115,357799994.0
2007-01-12 17:02:00,1.61121,1.6114,1.61115,1.61131,330400000.0
2007-01-12 17:03:00,1.61135,1.61154,1.61124,1.61133,314099999.0
2007-01-12 17:04:00,1.61155,1.61187,1.61151,1.61153,299400001.0
2007-01-12 17:05:00,1.61177,1.61194,1.6117,1.6118,318799998.0
2007-01-12 17:06:00,1.61191,1.61203,1.61177,1.61193,350599998.0
2007-01-12 17:07:00,1.61195,1.61227,1.61189,1.61227,302099998.0
2007-01-12 17:08:00,1.61206,1.61225,1.61196,1.61208,302600002.0
2007-01-12 17:09:00,1.61192,1.61197,1.61183,1.61186,295000001.0
2007-01-12 17:10:00,1.61187,1.612,1.61173,1.61173,125799997.0
2007-01-12 17:11:00,1.61181,1.61194,1.61174,1.61175,331000002.0
2007-01-12 17:12:00,1.61176,1.61199,1.61172,1.61197,242200002.0
2007-01-12 17:13:00,1.6119,1.61198,1.61172,1.61188,319200001.0
2007-01-12 17:14:00,1.61197,1.61204,1.61183,1.61188,419000000.0
2007-01-12 17:15:00,1.61186,1.61202,1.61176,1.61177,202000003.0
2007-01-12 17:16:00,1.61174,1.612,1.61174,1.612,504299998.0
2007-01-12 17:17:00,1.61183,1.61205,1.61181,1.61199,332300003.0
2007-01-12 17:18:00,1.61178,1.6119,1.61171,1.61185,100800002.0
2007-01-12 17:19:00,1.61194,1.61194,1.61179,1.61194,268599998.0
2007-01-12 17:20:00,1.61183,1.61191,1.61168,1.6118,255299994.0
2007-01-12 17:21:00,1.61172,1.61182,1.61158,1.61159,405900002.0
2007-01-12 17:22:00,1.61171,1.61187,1.6116,1.61186,406600007.0
2007-01-12 17:23:00,1.61184,1.61191,1.61166,1.61173,334200000.0
2007-01-12 17:24:00,1.61184,1.61193,1.61172,1.61191,297299997.0
2007-01-12 17:25:00,1.61192,1.61205,1.61185,1.61205,162500002.0
2007-01-12 17:26:00,1.61201,1.61205,1.61179,1.61189,422599997.0
2007-01-12 17:27:00,1.61189,1.61211,1.61181,1.61204,203800001.0
2007-01-12 17:28:00,1.61211,1.61239,1.61208,1.61234,215000001.0
2007-01-12 17:29:00,1.61217,1.61236,1.61203,1.61211,142500000.0
2007-01-12 17:30:00,1.61185,1.61195,1.61169,1.61185,308899999.0
2007-01-12 17:31:00,1.61187,1.61187,1.61159,1.61159,513900002.0
2007-01-12 17:32:00,1.61178,1.61207,1.61167,1.612,130700000.0
2007-01-12 17:33:00,1.61214,1.6123,1.61207,1.61214,200499999.0
2007-01-12 17:34:00,1.61199,1.61213,1.61194,1.612,259500000.0
2007-01-12 17:35:00,1.6119,1.61225,1.61182,1.61215,527300002.0
2007-01-12 17:36:00,1.61212,1.61226,1.61193,1.61212,95900000.0
2007-01-12 17:37:00,1.61227,1.61239,1.61216,1.61218,286399997.0
2007-01-12 17:38:00,1.61227,1.61227,1.61199,1.61199,191400000.0
2007-01-12 17:39:00,1.61204,1.61216,1.61193,1.61209,265700000.0
2007-01-12 17:40:00,1.61184,1.61218,1.61184,1.61218,304900003.0
2007-01-12 17:41:00,1.61217,1.61218,1.61193,1.61193,312200002.0
2007-01-12 17:42:00,1.61199,1.61211,1.61188,1.61192,215100002.0
2007-01-12 17:43:00,1.612,1.61224,1.6118,1.61205,349299998.0
2007-01-12 17:44:00,1.61178,1.61215,1.61178,1.61207,406100001.0
2007-01-12 17:45:00,1.61193,1.61218,1.61193,1.61206,322799998.0
2007-01-12 17:46:00,1.612,1.61213,1.61191,1.61191,328100000.0
2007-01-12 17:47:00,1.61199,1.61214,1.61199,1.61214,138300004.0
2007-01-12 17:48:00,1.61216,1.61231,1.612,1.61222,129500000.0
2007-01-12 17:49:00,1.61225,1.61225,1.61189,1.61191,237199998.0
2007-01-12 17:50:00,1.61189,1.61222,1.61189,1.61222,251599997.0
2007-01-12 17:51:00,1.61212,1.61225,1.61208,1.6122,264900000.0
2007-01-12 17:52:00,1.61221,1.61229,1.61201,1.61218,168200002.0
2007-01-12 17:53:00,1.61191,1.61212,1.61186,1.61203,358999994.0
2007-01-12 17:54:00,1.61212,1.61218,1.612,1.61202,330000000.0
2007-01-12 17:55:00,1.61225,1.61227,1.61205,1.61205,208400002.0
2007-01-12 17:56:00,1.61203,1.61218,1.61181,1.61194,191900000.0
2007-01-12 17:57:00,1.61191,1.61209,1.61188,1.61198,339799999.0
2007-01-12 17:58:00,1.61189,1.61237,1.61189,1.61237,218700002.0
2007-01-12 17:59:00,1.61224,1.61251,1.61224,1.61251,73300001.0
2007-01-12 18:00:00,1.61239,1.61254,1.61233,1.61245,168100002.0
2007-01-12 18:01:00,1.6136,1.6136,1.6135,1.6135,1551699999.0
2007-01-12 18:03:00,1.6134,1.6134,1.6134,1.6134,1551699999.0
2007-01-12 18:05:00,1.6135,1.6135,1.6135,1.6135,1551699999.0
2007-01-12 18:06:00,1.6134,1.6134,1.6134,1.6134,1551699999.0
2007-01-12 18:07:00,1.6136,1.6136,1.6134,1.6134,1551699999.0
2007-01-12 18:08:00,1.6135,1.6135,1.6135,1.6135,1551699999.0
2007-01-12 18:09:00,1.61242,1.61278,1.6123,1.61257,1551699999.0
2007-01-12 18:10:00,1.6134,1.6135,1.6134,1.6135,1789600011.0
2007-01-12 18:11:00,1.61246,1.6127,1.6124,1.61259,1789600011.0
2007-01-12 18:12:00,1.61269,1.61285,1.61263,1.61285,1911900003.0
2007-01-12 18:13:00,1.61288,1.61299,1.61256,1.61267,1616900004.0
2007-01-12 18:14:00,1.6135,1.6135,1.6134,1.6134,907199999.0
2007-01-12 18:15:00,1.61258,1.61278,1.61251,1.61278,907199999.0
2007-01-12 18:16:00,1.6134,1.6135,1.6134,1.6135,963400007.0
2007-01-12 18:17:00,1.6134,1.6134,1.6134,1.6134,963400007.0
2007-01-12 18:18:00,1.61267,1.61315,1.6125,1.61289,963400007.0
2007-01-12 18:19:00,1.61304,1.61315,1.6128,1.61315,1921900012.0
2007-01-12 18:20:00,1.6133,1.6134,1.6133,1.6133,620000001.0
2007-01-12 18:21:00,1.61332,1.61332,1.61304,1.61304,620000001.0
2007-01-12 18:22:00,1.613,1.61318,1.61294,1.61318,813200007.0
2007-01-12 18:24:00,1.6132,1.6132,1.6132,1.6132,1036199998.0
2007-01-12 18:27:00,1.61334,1.61353,1.61317,1.6134,1036199998.0
2007-01-12 18:28:00,1.61345,1.61346,1.61319,1.61332,2118099999.0
2007-01-12 18:29:00,1.6133,1.61339,1.61314,1.6132,1471699996.0
2007-01-12 18:30:00,1.61324,1.61324,1.61301,1.61302,929100004.0
2007-01-12 18:31:00,1.61306,1.61312,1.61288,1.61304,1017300004.0
2007-01-12 18:32:00,1.61311,1.61315,1.61287,1.61289,1145600006.0
2007-01-12 18:33:00,1.6134,1.6134,1.6134,1.6134,1994400007.0
2007-01-12 18:35:00,1.61318,1.61323,1.613,1.61315,1994400007.0
2007-01-12 18:36:00,1.61317,1.61331,1.61305,1.61311,1336200011.0
2007-01-12 18:37:00,1.61312,1.61315,1.61289,1.61293,1939800004.0
2007-01-12 18:38:00,1.61304,1.61328,1.61292,1.61303,1609500000.0
2007-01-12 18:39:00,1.61325,1.61339,1.61317,1.6133,1804300015.0
2007-01-12 18:41:00,1.61345,1.61358,1.61327,1.61333,1561200003.0
2007-01-12 18:42:00,1.61345,1.61363,1.61335,1.6135,1011899997.0
2007-01-12 18:43:00,1.61353,1.61353,1.6133,1.61334,450300000.0
2007-01-12 18:44:00,1.61334,1.61345,1.61297,1.61308,986699998.0
2007-01-12 18:45:00,1.6129,1.61311,1.61283,1.61306,440900003.0
2007-01-12 18:46:00,1.61307,1.61312,1.61285,1.61285,239400001.0
2007-01-12 18:47:00,1.61298,1.61318,1.61295,1.61318,223699999.0
2007-01-12 18:48:00,1.61312,1.61324,1.61296,1.61307,1277599993.0
2007-01-12 18:49:00,1.61329,1.61339,1.61311,1.61331,334300003.0
2007-01-12 18:50:00,1.6133,1.6134,1.61321,1.61337,757100008.0
2007-01-12 18:51:00,1.61323,1.61343,1.61317,1.61332,1416399998.0
2007-01-12 18:52:00,1.6134,1.61345,1.61322,1.61338,1286900003.0
2007-01-12 18:53:00,1.61333,1.61352,1.61316,1.61345,1019300005.0
2007-01-12 18:54:00,1.61327,1.61346,1.61322,1.61342,840500003.0
2007-01-12 18:55:00,1.6135,1.61355,1.61336,1.61336,1644100011.0
2007-01-12 18:56:00,1.61346,1.61353,1.61331,1.61345,900499999.0
2007-01-12 18:57:00,1.61345,1.61358,1.61337,1.61348,668799999.0
2007-01-12 18:58:00,1.61343,1.61343,1.61311,1.61323,1052000008.0
2007-01-12 18:59:00,1.61329,1.6136,1.61328,1.61341,1990100004.0
2007-01-12 19:00:00,1.61337,1.61361,1.61337,1.61343,384299996.0
2007-01-12 19:01:00,1.61354,1.61361,1.61337,1.61352,322400002.0
2007-01-12 19:02:00,1.61345,1.61354,1.61327,1.6134,665900003.0
2007-01-12 19:03:00,1.61348,1.61348,1.61329,1.61329,474300002.0
2007-01-12 19:04:00,1.61337,1.6134,1.61328,1.6133,218600000.0
2007-01-12 19:05:00,1.61343,1.61343,1.61321,1.61325,752100000.0
2007-01-12 19:06:00,1.61338,1.61343,1.61322,1.61322,1733699999.0
2007-01-12 19:07:00,1.61325,1.61359,1.6132,1.61332,776700003.0
2007-01-12 19:08:00,1.61337,1.61354,1.6133,1.61338,1469000003.0
2007-01-12 19:09:00,1.61349,1.61358,1.61337,1.61337,1456600005.0
2007-01-12 19:10:00,1.61349,1.61358,1.61334,1.61354,963699999.0
2007-01-12 19:11:00,1.61347,1.61353,1.61327,1.6134,1136999995.0
2007-01-12 19:12:00,1.61338,1.61345,1.61325,1.61331,826900007.0
2007-01-12 19:13:00,1.6134,1.61345,1.61327,1.6134,521999999.0
2007-01-12 19:14:00,1.61332,1.61345,1.61331,1.61344,292500000.0
2007-01-12 19:15:00,1.6134,1.61353,1.61339,1.61353,1336300015.0
2007-01-12 19:16:00,1.61347,1.61354,1.61326,1.61338,560400000.0
2007-01-12 19:17:00,1.61353,1.61353,1.61323,1.61323,840800003.0
2007-01-12 19:18:00,1.6134,1.6134,1.61316,1.61316,701700000.0
2007-01-12 19:19:00,1.61337,1.61345,1.61322,1.61328,1051399996.0
2007-01-12 19:20:00,1.61334,1.61341,1.61306,1.61315,948500002.0
2007-01-12 19:21:00,1.61307,1.61331,1.61307,1.61327,1013800005.0
2007-01-12 19:22:00,1.61318,1.61325,1.61304,1.61315,184599999.0
2007-01-12 19:23:00,1.61314,1.6133,1.6131,1.61325,755700004.0
2007-01-12 19:24:00,1.61324,1.6133,1.61307,1.61319,465400001.0
2007-01-12 19:25:00,1.6132,1.61325,1.61304,1.61304,968100006.0
2007-01-12 19:26:00,1.61317,1.61324,1.61299,1.61305,942100006.0
2007-01-12 19:27:00,1.61308,1.61326,1.61303,1.61318,1294300000.0
2007-01-12 19:28:00,1.61307,1.61325,1.61306,1.61318,412500003.0
2007-01-12 19:29:00,1.61318,1.6134,1.61303,1.61303,811900006.0
2007-01-12 19:31:00,1.61314,1.61322,1.61295,1.61316,1393400002.0
2007-01-12 19:32:00,1.6132,1.61326,1.61304,1.61307,781700009.0
2007-01-12 19:33:00,1.61319,1.61337,1.61308,1.61319,918600006.0
2007-01-12 19:34:00,1.6133,1.61349,1.61323,1.6133,1744300014.0
2007-01-12 19:35:00,1.61338,1.61344,1.61306,1.61336,805699994.0
2007-01-12 19:36:00,1.61337,1.61345,1.61313,1.61335,670900001.0
2007-01-12 19:37:00,1.61345,1.61354,1.61334,1.61348,308200003.0
2007-01-12 19:38:00,1.61349,1.61361,1.61336,1.6134,580400003.0
2007-01-12 19:39:00,1.61329,1.61348,1.61325,1.61325,1095100001.0
2007-01-12 19:40:00,1.61336,1.61347,1.61329,1.61345,510199999.0
2007-01-12 19:41:00,1.61338,1.61349,1.61333,1.6134,505900007.0
2007-01-12 19:42:00,1.61332,1.61354,1.61332,1.61346,734600003.0
2007-01-12 19:43:00,1.61351,1.61352,1.6133,1.6133,434799997.0
2007-01-12 19:44:00,1.61334,1.61343,1.6132,1.61335,998000003.0
2007-01-12 19:45:00,1.61328,1.61345,1.61324,1.61345,265800001.0
2007-01-12 19:46:00,1.6134,1.6134,1.61292,1.61292,451500003.0
2007-01-12 19:47:00,1.61306,1.61325,1.61296,1.61313,235900000.0
2007-01-12 19:48:00,1.61316,1.61331,1.61316,1.61325,536400001.0
2007-01-12 19:49:00,1.61319,1.61325,1.61303,1.61325,1301000008.0
2007-01-12 19:50:00,1.61308,1.61331,1.61308,1.61323,163000000.0
2007-01-12 19:51:00,1.61318,1.61332,1.61311,1.61321,685000006.0
2007-01-12 19:52:00,1.61325,1.61325,1.6131,1.61318,455400000.0
2007-01-12 19:53:00,1.61313,1.61322,1.61293,1.61315,622600002.0
2007-01-12 19:54:00,1.6132,1.6133,1.6131,1.6131,358100000.0
2007-01-12 19:55:00,1.61325,1.61327,1.61307,1.61311,525699997.0
2007-01-12 19:56:00,1.61328,1.61332,1.61307,1.61315,1031500001.0
2007-01-12 19:57:00,1.61306,1.61318,1.61294,1.61314,1400199996.0
2007-01-12 19:58:00,1.61315,1.61325,1.613,1.613,1663700007.0
2007-01-12 19:59:00,1.61302,1.61332,1.61302,1.61326,1003400001.0
2007-01-12 20:00:00,1.61332,1.61332,1.61306,1.61306,481900005.0
2007-01-12 20:01:00,1.6132,1.61325,1.61302,1.61304,689199991.0
2007-01-12 20:02:00,1.61314,1.61314,1.6129,1.61304,312900000.0
2007-01-12 20:03:00,1.61308,1.61313,1.61295,1.61306,235499998.0
2007-01-12 20:04:00,1.61302,1.61311,1.61296,1.61307,267999997.0
2007-01-12 20:05:00,1.613,1.61317,1.613,1.61312,351799998.0
2007-01-12 20:06:00,1.61317,1.61324,1.61313,1.61319,471800002.0
2007-01-12 20:07:00,1.61323,1.61323,1.61303,1.61303,108300000.0
2007-01-12 20:08:00,1.6131,1.61323,1.613,1.6131,1385700006.0
2007-01-12 20:09:00,1.61297,1.61308,1.61292,1.613,308899996.0
2007-01-12 20:10:00,1.613,1.61314,1.61296,1.61306,287900001.0
2007-01-12 20:11:00,1.61295,1.61308,1.61293,1.61297,993400003.0
2007-01-12 20:12:00,1.61293,1.61309,1.61292,1.61294,221700001.0
2007-01-12 20:13:00,1.61289,1.61313,1.61288,1.61308,1754299998.0
2007-01-12 20:14:00,1.61298,1.61312,1.6129,1.61306,602800004.0
2007-01-12 20:15:00,1.61305,1.61312,1.61295,1.61306,1184000009.0
2007-01-12 20:16:00,1.61303,1.61312,1.61284,1.61292,1767500004.0
2007-01-12 20:17:00,1.61294,1.61303,1.61285,1.613,326799999.0
2007-01-12 20:18:00,1.61292,1.613,1.61283,1.61292,479500001.0
2007-01-12 20:19:00,1.6124,1.6124,1.6122,1.6122,489800005.0
2007-01-12 20:20:00,1.6121,1.6122,1.6121,1.6122,489800005.0
2007-01-12 20:21:00,1.61275,1.61296,1.61275,1.61292,489800005.0
2007-01-12 20:22:00,1.6129,1.61298,1.61282,1.6129,657199999.0
2007-01-12 20:23:00,1.61274,1.613,1.61274,1.61286,1367400006.0
2007-01-12 20:24:00,1.61292,1.61296,1.61274,1.61281,469500002.0
2007-01-12 20:25:00,1.61281,1.613,1.61275,1.613,923899998.0
2007-01-12 20:26:00,1.61302,1.61302,1.61286,1.61286,281900001.0
2007-01-12 20:27:00,1.61297,1.61304,1.61286,1.61297,493800002.0
2007-01-12 20:28:00,1.6118,1.6119,1.6118,1.6119,1712300009.0
2007-01-12 20:29:00,1.61307,1.61307,1.61275,1.61275,1712300009.0
2007-01-12 20:30:00,1.612,1.6121,1.612,1.6121,423799999.0
2007-01-12 20:33:00,1.61288,1.61288,1.61255,1.61255,423799999.0
2007-01-12 20:34:00,1.61273,1.61287,1.61257,1.61262,403200003.0
2007-01-12 20:35:00,1.61285,1.6129,1.61268,1.61278,506599999.0
2007-01-12 20:36:00,1.61271,1.61296,1.61262,1.61288,653699997.0
2007-01-12 20:37:00,1.61287,1.61294,1.61264,1.61264,1102399993.0
2007-01-12 20:38:00,1.61264,1.61286,1.61262,1.61283,1701500010.0
2007-01-12 20:39:00,1.61264,1.61285,1.61264,1.61282,1194300006.0
2007-01-12 20:40:00,1.61279,1.6129,1.61268,1.6128,1162900014.0
2007-01-12 20:41:00,1.61272,1.61287,1.61256,1.61287,362599998.0
2007-01-12 20:42:00,1.6126,1.61283,1.61253,1.61271,189400000.0
2007-01-12 20:43:00,1.6127,1.61292,1.61263,1.61276,615699996.0
2007-01-12 20:44:00,1.61255,1.61289,1.61255,1.61273,1568500001.0
2007-01-12 20:45:00,1.6126,1.61281,1.6126,1.61281,1063299993.0
2007-01-12 20:46:00,1.61296,1.61296,1.61268,1.61284,325199997.0
2007-01-12 20:47:00,1.61272,1.61288,1.61257,1.61282,941299999.0
2007-01-12 20:48:00,1.61259,1.61294,1.61259,1.61272,1571800001.0
2007-01-12 20:49:00,1.6125,1.6128,1.6125,1.61275,928700005.0
2007-01-12 20:50:00,1.61273,1.61285,1.61263,1.61285,2124100005.0
2007-01-12 20:51:00,1.61269,1.61283,1.61259,1.61272,428799995.0
2007-01-12 20:52:00,1.61273,1.61283,1.6126,1.6128,1239900000.0
2007-01-12 20:53:00,1.6127,1.61285,1.6127,1.6128,1747700000.0
2007-01-12 20:54:00,1.61267,1.61285,1.61267,1.6128,679700006.0
2007-01-12 20:55:00,1.61278,1.61279,1.61263,1.61269,483800006.0
2007-01-12 20:56:00,1.6119,1.6119,1.6119,1.6119,1548800004.0
2007-01-12 20:57:00,1.6118,1.6119,1.6118,1.6118,1548800004.0
2007-01-12 20:58:00,1.6117,1.6118,1.6117,1.6118,1548800004.0
2007-01-12 20:59:00,1.6117,1.6119,1.6117,1.6119,1548800004.0
2007-01-12 21:00:00,1.6118,1.6121,1.6118,1.6121,1548800004.0
2007-01-12 21:01:00,1.6119,1.6121,1.6119,1.6119,1548800004.0
2007-01-12 21:02:00,1.61261,1.61272,1.61248,1.61257,1548800004.0
2007-01-12 21:03:00,1.61261,1.61278,1.61255,1.6127,1330500007.0
2007-01-12 21:04:00,1.61251,1.61265,1.61239,1.61261,135500000.0
2007-01-12 21:05:00,1.61254,1.61267,1.61243,1.61267,670900006.0
2007-01-12 21:06:00,1.61265,1.6128,1.61247,1.61269,427700006.0
2007-01-12 21:07:00,1.6127,1.6127,1.61257,1.6126,565800006.0
2007-01-12 21:08:00,1.61269,1.6127,1.61251,1.61262,264900002.0
2007-01-12 21:09:00,1.6126,1.61266,1.61245,1.61245,508599998.0
2007-01-12 21:10:00,1.61256,1.61263,1.61248,1.61257,1003300003.0
2007-01-12 21:11:00,1.61256,1.61265,1.61247,1.61249,670000001.0
2007-01-12 21:12:00,1.61255,1.61258,1.61238,1.61248,260800003.0
2007-01-12 21:13:00,1.61238,1.61252,1.61233,1.61246,1014799995.0
2007-01-12 21:14:00,1.6125,1.61254,1.61231,1.61246,666500005.0
2007-01-12 21:15:00,1.61255,1.61255,1.6123,1.61231,772499999.0
2007-01-12 21:16:00,1.61241,1.61259,1.61219,1.61232,734799989.0
2007-01-12 21:17:00,1.61231,1.6125,1.61229,1.61241,1802100012.0
2007-01-12 21:18:00,1.61239,1.61253,1.61229,1.61253,634099999.0
2007-01-12 21:19:00,1.61228,1.61244,1.61198,1.6121,699999997.0
2007-01-12 21:20:00,1.612,1.612,1.6119,1.6119,1840800001.0
2007-01-12 21:22:00,1.61191,1.61212,1.61182,1.61196,1840800001.0
2007-01-12 21:23:00,1.61207,1.6122,1.61191,1.61212,1125000002.0
2007-01-12 21:24:00,1.61205,1.61217,1.61196,1.61204,811299994.0
2007-01-12 21:25:00,1.61192,1.6122,1.61174,1.61205,1329799991.0
2007-01-12 21:26:00,1.61195,1.61209,1.61192,1.61209,633500002.0
2007-01-12 21:27:00,1.61213,1.61213,1.61195,1.61195,543899999.0
2007-01-12 21:28:00,1.61179,1.61195,1.61174,1.61187,612500000.0
2007-01-12 21:29:00,1.61192,1.61203,1.6118,1.61184,469900003.0
2007-01-12 21:30:00,1.61195,1.61209,1.61184,1.61206,440100003.0
2007-01-12 21:31:00,1.61192,1.61214,1.61191,1.61207,596700001.0
2007-01-12 21:32:00,1.6121,1.61217,1.61187,1.61188,1969899998.0
2007-01-12 21:33:00,1.61205,1.61216,1.61195,1.61204,354499999.0
2007-01-12 21:34:00,1.61211,1.61231,1.61209,1.6122,1232900011.0
2007-01-12 21:35:00,1.61211,1.61225,1.61207,1.6122,759899999.0
2007-01-12 21:36:00,1.61221,1.61228,1.61213,1.61217,160799998.0
2007-01-12 21:37:00,1.61216,1.6123,1.61207,1.61219,497899995.0
2007-01-12 21:38:00,1.61218,1.61222,1.61202,1.61213,357999999.0
2007-01-12 21:39:00,1.61211,1.61222,1.61203,1.61205,178600000.0
2007-01-12 21:40:00,1.61205,1.61222,1.61195,1.61208,456599997.0
2007-01-12 21:41:00,1.61206,1.61217,1.6119,1.61205,707199998.0
2007-01-12 21:42:00,1.61205,1.61219,1.61198,1.61208,559400005.0
2007-01-12 21:43:00,1.61197,1.61219,1.61189,1.61203,1272400006.0
2007-01-12 21:44:00,1.61202,1.61202,1.61172,1.61177,1442500009.0
2007-01-12 21:45:00,1.61183,1.61198,1.61177,1.61189,767900003.0
2007-01-12 21:46:00,1.61176,1.612,1.61171,1.61193,1171700005.0
2007-01-12 21:47:00,1.6119,1.61202,1.6118,1.61182,1296500004.0
2007-01-12 21:48:00,1.61176,1.61202,1.61175,1.61202,359000001.0
2007-01-12 21:49:00,1.61205,1.61218,1.61184,1.61186,1032899994.0
2007-01-12 21:50:00,1.61198,1.61198,1.61178,1.61179,294500001.0
2007-01-12 21:51:00,1.61189,1.61195,1.61176,1.61178,551100004.0
2007-01-12 21:52:00,1.61192,1.61198,1.6117,1.6117,1649799999.0
2007-01-12 21:53:00,1.61187,1.61197,1.61175,1.61188,429000002.0
2007-01-12 21:54:00,1.61194,1.61194,1.6118,1.6118,222599997.0
2007-01-12 21:55:00,1.6118,1.61208,1.61176,1.61183,480300004.0
2007-01-12 21:56:00,1.61186,1.61198,1.61183,1.61197,422100004.0
2007-01-12 21:57:00,1.61198,1.61201,1.6118,1.61193,532600007.0
2007-01-12 21:58:00,1.61195,1.61195,1.61177,1.61186,653900006.0
2007-01-12 21:59:00,1.6118,1.61187,1.61159,1.61187,1142900008.0
2007-01-12 22:00:00,1.61183,1.61209,1.61181,1.61208,645699997.0
2007-01-12 22:01:00,1.61202,1.61208,1.61192,1.61195,258099999.0
2007-01-12 22:02:00,1.61193,1.61211,1.61181,1.61195,1172400006.0
2007-01-12 22:03:00,1.61207,1.6121,1.61185,1.61204,447800005.0
2007-01-12 22:04:00,1.61206,1.61215,1.61187,1.61207,621500002.0
2007-01-12 22:05:00,1.61213,1.61219,1.61206,1.61211,471400004.0
2007-01-12 22:06:00,1.61195,1.61209,1.6119,1.61205,457000001.0
2007-01-12 22:07:00,1.61203,1.61204,1.61184,1.61193,329399996.0
2007-01-12 22:08:00,1.612,1.612,1.61183,1.61198,528499995.0
2007-01-12 22:09:00,1.612,1.612,1.6118,1.61185,431800000.0
2007-01-12 22:10:00,1.61197,1.61207,1.61186,1.61198,249200003.0
2007-01-12 22:11:00,1.61205,1.61205,1.6119,1.6119,283500004.0
2007-01-12 22:12:00,1.61198,1.61202,1.61186,1.61187,651799997.0
2007-01-12 22:13:00,1.61195,1.61195,1.61172,1.61172,324800000.0
2007-01-12 22:14:00,1.6119,1.61195,1.61177,1.6118,341600000.0
2007-01-12 22:15:00,1.61172,1.61208,1.61172,1.61197,748600002.0
2007-01-12 22:16:00,1.61193,1.61194,1.61175,1.61179,277800003.0
2007-01-12 22:17:00,1.61185,1.612,1.61185,1.61197,321900007.0
2007-01-12 22:18:00,1.61186,1.61191,1.61169,1.61169,171099999.0
2007-01-12 22:19:00,1.61165,1.61185,1.61159,1.61185,378199998.0
2007-01-12 22:20:00,1.61182,1.61185,1.61164,1.61173,302800000.0
2007-01-12 22:21:00,1.61178,1.61193,1.61174,1.61188,254999998.0
2007-01-12 22:22:00,1.6119,1.61198,1.6117,1.6118,646499998.0
2007-01-12 22:23:00,1.61188,1.61188,1.61161,1.61163,251099997.0
2007-01-12 22:24:00,1.61181,1.61186,1.61161,1.61161,387200005.0
2007-01-12 22:25:00,1.61185,1.61185,1.61152,1.61152,674999996.0
2007-01-12 22:26:00,1.61169,1.61181,1.6115,1.61175,655099994.0
2007-01-12 22:27:00,1.61174,1.61178,1.61141,1.61141,292399999.0
2007-01-12 22:28:00,1.6117,1.61183,1.61155,1.61156,665300006.0
2007-01-12 22:29:00,1.61175,1.6118,1.61157,1.61167,910499999.0
2007-01-12 22:30:00,1.61176,1.61188,1.61162,1.61171,623600001.0
2007-01-12 22:31:00,1.61175,1.61175,1.61145,1.61157,259299998.0
2007-01-12 22:32:00,1.61173,1.61181,1.61156,1.61163,242099999.0
2007-01-12 22:33:00,1.61182,1.61191,1.61163,1.61183,175900001.0
2007-01-12 22:34:00,1.61185,1.61192,1.61168,1.61181,362200000.0
2007-01-12 22:35:00,1.61188,1.61189,1.61174,1.61174,170500005.0
2007-01-12 22:36:00,1.61171,1.61197,1.61165,1.6119,565600002.0
2007-01-12 22:37:00,1.61187,1.61195,1.6117,1.6118,413999997.0
2007-01-12 22:38:00,1.61164,1.61183,1.61153,1.61182,442600007.0
2007-01-12 22:39:00,1.61159,1.61179,1.61146,1.61177,730700001.0
2007-01-12 22:40:00,1.61157,1.61179,1.61146,1.61178,690500007.0
2007-01-12 22:41:00,1.61164,1.61184,1.61163,1.61172,638700001.0
2007-01-12 22:42:00,1.61151,1.61175,1.61151,1.6117,704900004.0
2007-01-12 22:43:00,1.61153,1.61178,1.61134,1.61171,1125699999.0
2007-01-12 22:44:00,1.6117,1.61172,1.61144,1.61156,399799999.0
2007-01-12 22:45:00,1.61137,1.61158,1.61115,1.61143,164700002.0
2007-01-12 22:46:00,1.61145,1.61163,1.61132,1.61152,201199997.0
2007-01-12 22:47:00,1.61142,1.61163,1.61142,1.61157,264799997.0
2007-01-12 22:48:00,1.61157,1.61162,1.61136,1.61141,354699999.0
2007-01-12 22:49:00,1.61172,1.61185,1.61158,1.61158,725700008.0
2007-01-12 22:50:00,1.61164,1.61175,1.61144,1.61159,210800001.0
2007-01-12 22:51:00,1.61141,1.61164,1.6114,1.61161,588900000.0
2007-01-12 22:52:00,1.61146,1.61166,1.61134,1.61156,384699996.0
2007-01-12 22:53:00,1.61167,1.61177,1.61157,1.61165,228400001.0
2007-01-12 22:54:00,1.61171,1.61189,1.61165,1.61182,562600002.0
2007-01-12 22:55:00,1.6118,1.61184,1.61168,1.61169,138500000.0
2007-01-12 22:56:00,1.61163,1.6118,1.61163,1.6118,78200000.0
2007-01-12 22:57:00,1.61159,1.61197,1.61159,1.61195,343399997.0
2007-01-12 22:58:00,1.61195,1.61203,1.61184,1.61192,90300000.0
2007-01-12 22:59:00,1.61164,1.61187,1.6114,1.6117,562300005.0
2007-01-12 23:00:00,1.61167,1.61177,1.61135,1.6114,88400002.0
2007-01-12 23:01:00,1.61187,1.61198,1.61172,1.61172,420300001.0
2007-01-12 23:02:00,1.6118,1.61195,1.6118,1.61195,259200005.0
2007-01-12 23:03:00,1.61185,1.61193,1.61165,1.61192,200600000.0
2007-01-12 23:04:00,1.6117,1.61197,1.6117,1.61183,353300002.0
2007-01-12 23:05:00,1.6118,1.61183,1.61162,1.61162,367100001.0
2007-01-12 23:06:00,1.61178,1.61185,1.6116,1.61168,253199997.0
2007-01-12 23:07:00,1.61176,1.61181,1.61164,1.61164,308499999.0
2007-01-12 23:08:00,1.6111,1.61175,1.61104,1.61175,338100000.0
2007-01-12 23:09:00,1.61181,1.61181,1.61175,1.61175,64600000.0
2007-01-12 23:10:00,1.61169,1.61176,1.61157,1.61176,116800002.0
2007-01-12 23:11:00,1.61182,1.61188,1.61169,1.61177,356099999.0
2007-01-12 23:12:00,1.61168,1.6118,1.61166,1.61179,219100000.0
2007-01-12 23:13:00,1.6117,1.61177,1.61164,1.61164,93400002.0
2007-01-12 23:14:00,1.61154,1.6117,1.61143,1.61164,229100000.0
2007-01-12 23:15:00,1.61155,1.61192,1.61152,1.6116,271700001.0
2007-01-12 23:16:00,1.6117,1.6117,1.61146,1.61156,231099997.0
2007-01-12 23:17:00,1.61165,1.61165,1.6114,1.61154,319000000.0
2007-01-12 23:18:00,1.61152,1.61174,1.6115,1.61168,315700003.0
2007-01-12 23:19:00,1.61169,1.61169,1.61149,1.61149,44799999.0
2007-01-12 23:20:00,1.61173,1.61173,1.61151,1.61173,326499999.0
2007-01-12 23:21:00,1.61166,1.61167,1.61152,1.61154,132900000.0
2007-01-12 23:22:00,1.61164,1.61166,1.61155,1.61159,250700001.0
2007-01-12 23:23:00,1.61108,1.61152,1.61095,1.611,370100002.0
2007-01-12 23:24:00,1.61154,1.61167,1.6115,1.6116,123900001.0
2007-01-12 23:25:00,1.61169,1.61169,1.61149,1.61149,98800003.0
2007-01-12 23:26:00,1.61175,1.61175,1.6117,1.6117,101500000.0
2007-01-12 23:27:00,1.61175,1.61181,1.61175,1.61181,65300001.0
2007-01-12 23:28:00,1.6118,1.61185,1.61164,1.61175,330500007.0
2007-01-12 23:29:00,1.61172,1.61185,1.61169,1.61174,373400003.0
2007-01-12 23:30:00,1.61185,1.61197,1.6117,1.61185,282100002.0
2007-01-12 23:31:00,1.61188,1.61207,1.61185,1.61187,249200000.0
2007-01-12 23:32:00,1.61168,1.61174,1.61145,1.61147,420999998.0
2007-01-12 23:33:00,1.61175,1.6119,1.61166,1.61173,132400001.0
2007-01-12 23:34:00,1.61178,1.61178,1.61158,1.61158,252600002.0
2007-01-12 23:35:00,1.61161,1.61182,1.61159,1.61163,253700001.0
2007-01-12 23:36:00,1.61174,1.6118,1.61155,1.61173,384499996.0
2007-01-12 23:37:00,1.61166,1.61177,1.6116,1.61167,324299997.0
2007-01-12 23:38:00,1.6117,1.61177,1.61152,1.61159,180599996.0
2007-01-12 23:39:00,1.61163,1.61171,1.61157,1.61169,243800000.0
2007-01-12 23:40:00,1.61175,1.61175,1.61152,1.61152,153000001.0
2007-01-12 23:41:00,1.61175,1.61175,1.61152,1.6116,309299997.0
2007-01-12 23:42:00,1.61168,1.61174,1.61146,1.61146,158400001.0
2007-01-12 23:43:00,1.6117,1.6117,1.61151,1.61153,301500004.0
2007-01-12 23:44:00,1.61155,1.61172,1.61141,1.61164,340200002.0
2007-01-12 23:45:00,1.61119,1.61195,1.61101,1.61174,274999999.0
2007-01-12 23:46:00,1.61143,1.61206,1.61104,1.61206,329399999.0
2007-01-12 23:47:00,1.61164,1.61169,1.61146,1.61147,217100001.0
2007-01-12 23:48:00,1.61125,1.61201,1.6111,1.61178,291999998.0
2007-01-12 23:49:00,1.61229,1.61229,1.61128,1.61143,186400000.0
2007-01-12 23:50:00,1.61139,1.61193,1.61109,1.61182,339199997.0
2007-01-12 23:51:00,1.61184,1.61216,1.61172,1.61183,542900008.0
2007-01-12 23:52:00,1.61172,1.61173,1.61142,1.61159,238299998.0
2007-01-12 23:53:00,1.61167,1.61173,1.61144,1.61161,152600000.0
2007-01-12 23:54:00,1.61167,1.6117,1.61138,1.61138,292999998.0
2007-01-12 23:55:00,1.61168,1.61171,1.61149,1.6115,443599990.0
2007-01-12 23:56:00,1.61155,1.61167,1.61155,1.61167,26400000.0
2007-01-12 23:57:00,1.61175,1.61177,1.61153,1.61153,211700005.0
2007-01-12 23:58:00,1.61147,1.61164,1.61147,1.61164,64699998.0
2007-01-12 23:59:00,1.61164,1.61171,1.61157,1.61163,54999999.0
2007-01-15 00:00:00,1.6117,1.61194,1.61112,1.6115,311500001.0
2007-01-15 00:01:00,1.61182,1.61191,1.61143,1.61152,306800000.0
2007-01-15 00:02:00,1.61212,1.61212,1.61154,1.61169,269500001.0
2007-01-15 00:03:00,1.61179,1.61196,1.61136,1.61147,405000000.0
2007-01-15 00:04:00,1.61183,1.61194,1.61154,1.61156,370400003.0
2007-01-15 00:05:00,1.61164,1.61208,1.61164,1.61206,254199998.0
2007-01-15 00:06:00,1.61157,1.61205,1.61149,1.61191,243300000.0
2007-01-15 00:07:00,1.61196,1.61211,1.61193,1.61205,253300002.0
2007-01-15 00:08:00,1.61173,1.61219,1.61169,1.61219,110300000.0
2007-01-15 00:09:00,1.61201,1.61215,1.61154,1.61157,286300002.0
2007-01-15 00:10:00,1.61182,1.612,1.61164,1.61164,151500002.0
2007-01-15 00:11:00,1.61165,1.61204,1.61165,1.61182,286800000.0
2007-01-15 00:12:00,1.61162,1.61204,1.61155,1.61185,227600004.0
2007-01-15 00:13:00,1.61202,1.61208,1.61132,1.61132,429200000.0
2007-01-15 00:14:00,1.61144,1.61191,1.61141,1.61164,389200002.0
2007-01-15 00:15:00,1.61134,1.61174,1.61104,1.61146,437699999.0
2007-01-15 00:16:00,1.61176,1.61212,1.61131,1.61131,318300000.0
2007-01-15 00:17:00,1.61175,1.61198,1.6114,1.61159,404200007.0
2007-01-15 00:18:00,1.61137,1.61198,1.61137,1.61198,608700001.0
2007-01-15 00:19:00,1.612,1.612,1.61134,1.61149,411399997.0
2007-01-15 00:20:00,1.6115,1.61192,1.61123,1.6114,367000003.0
2007-01-15 00:21:00,1.61154,1.61183,1.61145,1.61171,345899998.0
2007-01-15 00:22:00,1.61147,1.61199,1.61143,1.61199,120700000.0
2007-01-15 00:23:00,1.61197,1.61197,1.61158,1.61173,212900000.0
2007-01-15 00:24:00,1.61184,1.61216,1.61174,1.61204,323199998.0
2007-01-15 00:25:00,1.61183,1.61212,1.61174,1.61198,596599998.0
2007-01-15 00:26:00,1.61174,1.612,1.61172,1.61186,324200002.0
2007-01-15 00:27:00,1.612,1.6121,1.61195,1.6121,168600002.0
2007-01-15 00:28:00,1.61215,1.61215,1.61196,1.61207,267099998.0
2007-01-15 00:29:00,1.61245,1.61249,1.61206,1.61206,116500000.0
2007-01-15 00:30:00,1.61212,1.61212,1.61186,1.612,428700001.0
2007-01-15 00:31:00,1.612,1.61211,1.61192,1.612,116700001.0
2007-01-15 00:32:00,1.61191,1.61204,1.61189,1.61189,240299999.0
2007-01-15 00:33:00,1.61196,1.61211,1.61193,1.61202,256200004.0
2007-01-15 00:34:00,1.61189,1.61207,1.61182,1.612,367000005.0
2007-01-15 00:35:00,1.612,1.61205,1.61184,1.61205,284500002.0
2007-01-15 00:36:00,1.612,1.61205,1.61192,1.61195,88800000.0
2007-01-15 00:37:00,1.61177,1.61195,1.61156,1.61175,325500002.0
2007-01-15 00:38:00,1.61193,1.61207,1.61186,1.61193,233400000.0
2007-01-15 00:39:00,1.61199,1.61202,1.61186,1.61192,148799999.0
2007-01-15 00:40:00,1.61195,1.61205,1.61188,1.61205,286700000.0
2007-01-15 00:41:00,1.61199,1.61205,1.61193,1.61196,164399998.0
2007-01-15 00:42:00,1.61199,1.612,1.61179,1.61179,466200001.0
2007-01-15 00:43:00,1.61185,1.61203,1.61174,1.61203,620900002.0
2007-01-15 00:44:00,1.61191,1.61209,1.6119,1.6119,178699999.0
2007-01-15 00:45:00,1.61194,1.612,1.61184,1.61196,242600000.0
2007-01-15 00:46:00,1.61178,1.61202,1.61178,1.61191,399000000.0
2007-01-15 00:47:00,1.6119,1.61202,1.6119,1.61199,154599999.0
2007-01-15 00:48:00,1.61193,1.61203,1.61189,1.61194,348999998.0
2007-01-15 00:49:00,1.61192,1.61205,1.61191,1.612,146400000.0
2007-01-15 00:50:00,1.612,1.61205,1.61182,1.61197,325400000.0
2007-01-15 00:51:00,1.61189,1.61205,1.61168,1.61195,274400003.0
2007-01-15 00:52:00,1.61197,1.61205,1.61178,1.61205,320000005.0
2007-01-15 00:53:00,1.61197,1.61211,1.61184,1.61196,289099999.0
2007-01-15 00:54:00,1.6121,1.61222,1.61198,1.61212,334600004.0
2007-01-15 00:55:00,1.61192,1.61211,1.61189,1.61208,516200004.0
2007-01-15 00:56:00,1.61204,1.61211,1.61191,1.61198,355500002.0
2007-01-15 00:57:00,1.61203,1.61218,1.61186,1.61193,485299994.0
2007-01-15 00:58:00,1.61212,1.61212,1.61177,1.61205,364999999.0
2007-01-15 00:59:00,1.61191,1.61213,1.61189,1.61207,198500002.0
2007-01-15 01:00:00,1.61195,1.61208,1.61181,1.61208,422300001.0
2007-01-15 01:01:00,1.612,1.612,1.6116,1.61174,516300002.0
2007-01-15 01:02:00,1.61182,1.61205,1.61178,1.61189,223400001.0
2007-01-15 01:03:00,1.6118,1.61191,1.61158,1.6117,156599999.0
2007-01-15 01:04:00,1.61182,1.61187,1.61163,1.61177,533100001.0
2007-01-15 01:05:00,1.6117,1.61192,1.6117,1.61173,568200001.0
2007-01-15 01:06:00,1.61186,1.61193,1.61169,1.61184,305700000.0
2007-01-15 01:07:00,1.61178,1.6119,1.61162,1.6119,283000002.0
2007-01-15 01:08:00,1.61184,1.61188,1.61169,1.6117,362000005.0
2007-01-15 01:09:00,1.61174,1.61184,1.61162,1.61177,174300001.0
2007-01-15 01:10:00,1.6118,1.61195,1.61173,1.61188,343900000.0
2007-01-15 01:11:00,1.61201,1.61201,1.61173,1.61183,237900002.0
2007-01-15 01:12:00,1.61181,1.61204,1.61178,1.61178,445000003.0
2007-01-15 01:13:00,1.61186,1.61201,1.61177,1.61201,291399999.0
2007-01-15 01:14:00,1.61195,1.61202,1.61179,1.61195,394100003.0
2007-01-15 01:15:00,1.61192,1.61202,1.61173,1.6119,288100002.0
2007-01-15 01:16:00,1.61171,1.61202,1.61171,1.61192,339700005.0
2007-01-15 01:17:00,1.61163,1.61185,1.61141,1.61141,384500004.0
2007-01-15 01:18:00,1.61197,1.61202,1.61184,1.61184,320400001.0
2007-01-15 01:19:00,1.61186,1.61215,1.61186,1.61201,294999999.0
2007-01-15 01:20:00,1.61224,1.61224,1.61203,1.61205,324900003.0
2007-01-15 01:21:00,1.61225,1.61225,1.6121,1.61211,149400001.0
2007-01-15 01:22:00,1.6121,1.61225,1.6121,1.61225,91900002.0
2007-01-15 01:23:00,1.61218,1.6122,1.61206,1.61215,67900000.0
2007-01-15 01:24:00,1.61218,1.61226,1.61207,1.61212,340200004.0
2007-01-15 01:25:00,1.61222,1.61232,1.61204,1.61206,234000001.0
2007-01-15 01:26:00,1.61208,1.61238,1.61208,1.6123,167300000.0
2007-01-15 01:27:00,1.6121,1.61234,1.6121,1.61213,526400002.0
2007-01-15 01:28:00,1.61215,1.61236,1.61215,1.61235,305799995.0
2007-01-15 01:29:00,1.61231,1.61241,1.61222,1.61222,140800001.0
2007-01-15 01:30:00,1.61251,1.61251,1.61234,1.61234,94299999.0
2007-01-15 01:31:00,1.61242,1.61248,1.61232,1.61234,180899999.0
2007-01-15 01:32:00,1.6125,1.61254,1.6123,1.61238,505200002.0
2007-01-15 01:33:00,1.61241,1.61251,1.61236,1.61248,344399999.0
2007-01-15 01:34:00,1.6124,1.61255,1.6122,1.61245,402599999.0
2007-01-15 01:35:00,1.61243,1.61243,1.61223,1.61227,224800000.0
2007-01-15 01:36:00,1.61226,1.61249,1.61226,1.61232,248800003.0
2007-01-15 01:37:00,1.61229,1.61249,1.61229,1.61248,333900006.0
2007-01-15 01:38:00,1.61244,1.61255,1.61231,1.61255,434099997.0
2007-01-15 01:39:00,1.61224,1.61255,1.61224,1.61245,494900003.0
2007-01-15 01:40:00,1.61239,1.61251,1.61223,1.61228,366700003.0
2007-01-15 01:41:00,1.61241,1.61253,1.61229,1.61232,429299996.0
2007-01-15 01:42:00,1.61234,1.61253,1.61234,1.61238,421199998.0
2007-01-15 01:43:00,1.61246,1.61255,1.61234,1.61242,402400004.0
2007-01-15 01:44:00,1.61242,1.61255,1.61242,1.61245,204300002.0
2007-01-15 01:45:00,1.61238,1.6125,1.61234,1.61235,242799998.0
2007-01-15 01:46:00,1.61248,1.61254,1.61233,1.61248,434700002.0
2007-01-15 01:47:00,1.61255,1.61255,1.61239,1.61239,254700002.0
2007-01-15 01:48:00,1.61255,1.61258,1.6124,1.61243,417000002.0
2007-01-15 01:49:00,1.61245,1.61252,1.61232,1.61242,257400002.0
2007-01-15 01:50:00,1.61257,1.6126,1.61218,1.61225,313000003.0
2007-01-15 01:51:00,1.61247,1.6126,1.61231,1.61234,216399997.0
2007-01-15 01:52:00,1.61244,1.61259,1.61237,1.61237,359300003.0
2007-01-15 01:53:00,1.61245,1.61257,1.61224,1.61239,223000002.0
2007-01-15 01:54:00,1.61249,1.61255,1.61229,1.61235,299499999.0
2007-01-15 01:55:00,1.61234,1.61247,1.61219,1.61238,243300000.0
2007-01-15 01:56:00,1.6124,1.61246,1.61219,1.61228,421000000.0
2007-01-15 01:57:00,1.61227,1.61243,1.61227,1.61243,250499995.0
2007-01-15 01:58:00,1.61239,1.61239,1.61215,1.6123,261100004.0
2007-01-15 01:59:00,1.6122,1.61243,1.6122,1.61243,360900002.0
2007-01-15 02:00:00,1.61238,1.61246,1.61217,1.61238,217899996.0
2007-01-15 02:01:00,1.61241,1.61247,1.61232,1.61232,228999999.0
2007-01-15 02:02:00,1.61239,1.61248,1.61215,1.6123,239199999.0
2007-01-15 02:03:00,1.61216,1.61243,1.61198,1.61228,195200001.0
2007-01-15 02:04:00,1.61247,1.61254,1.61232,1.61251,390300006.0
2007-01-15 02:05:00,1.61235,1.6125,1.61211,1.61222,141000000.0
2007-01-15 02:06:00,1.61223,1.61223,1.61209,1.6121,194100002.0
2007-01-15 02:07:00,1.61201,1.61225,1.61198,1.61225,298500002.0
2007-01-15 02:08:00,1.61225,1.61225,1.61193,1.61193,287400001.0
2007-01-15 02:09:00,1.61214,1.61225,1.61212,1.61215,369600008.0
2007-01-15 02:10:00,1.61226,1.61239,1.61216,1.61235,322799996.0
2007-01-15 02:11:00,1.61223,1.61248,1.61216,1.61243,196000001.0
2007-01-15 02:12:00,1.61228,1.61241,1.61228,1.61239,71899999.0
2007-01-15 02:13:00,1.61223,1.61235,1.6122,1.6123,284999998.0
2007-01-15 02:14:00,1.61231,1.61243,1.61225,1.6124,167099999.0
2007-01-15 02:15:00,1.61237,1.61245,1.61223,1.61223,132100002.0
2007-01-15 02:16:00,1.61218,1.61233,1.61217,1.61232,96700001.0
2007-01-15 02:17:00,1.61232,1.61238,1.61219,1.61226,26400000.0
2007-01-15 02:18:00,1.61226,1.61238,1.61223,1.61232,47400000.0
2007-01-15 02:19:00,1.61227,1.61235,1.61216,1.61229,306400000.0
2007-01-15 02:20:00,1.61224,1.61235,1.61216,1.61216,236700002.0
2007-01-15 02:21:00,1.61229,1.61234,1.6121,1.61217,268699998.0
2007-01-15 02:22:00,1.61219,1.61222,1.61196,1.61196,375600001.0
2007-01-15 02:23:00,1.61203,1.61213,1.61189,1.61191,320200003.0
2007-01-15 02:24:00,1.61207,1.61217,1.61194,1.6121,265399999.0
2007-01-15 02:25:00,1.61209,1.61209,1.61201,1.61201,59800000.0
2007-01-15 02:26:00,1.61193,1.61205,1.61187,1.61195,76700000.0
2007-01-15 02:27:00,1.6118,1.61196,1.61174,1.6119,307199996.0
2007-01-15 02:28:00,1.6119,1.61208,1.61172,1.61172,271600002.0
2007-01-15 02:29:00,1.61185,1.61195,1.61166,1.61187,315799997.0
2007-01-15 02:30:00,1.61182,1.61199,1.61165,1.61188,201999998.0
2007-01-15 02:31:00,1.61187,1.61193,1.61174,1.61185,338200000.0
2007-01-15 02:32:00,1.61182,1.61185,1.61166,1.6117,255399996.0
2007-01-15 02:33:00,1.61177,1.61187,1.6116,1.61166,168800001.0
2007-01-15 02:34:00,1.61103,1.61161,1.61093,1.61136,458800002.0
2007-01-15 02:35:00,1.61184,1.61188,1.61165,1.61182,360899997.0
2007-01-15 02:36:00,1.61178,1.61185,1.61157,1.61172,164200003.0
2007-01-15 02:37:00,1.6116,1.61188,1.6116,1.61188,305900001.0
2007-01-15 02:38:00,1.61187,1.61187,1.61172,1.61172,49300000.0
2007-01-15 02:39:00,1.61182,1.61182,1.61162,1.61179,85500000.0
2007-01-15 02:40:00,1.61184,1.61187,1.61184,1.61187,37600000.0
2007-01-15 02:41:00,1.61161,1.61181,1.61158,1.61173,563600011.0
2007-01-15 02:42:00,1.61168,1.61181,1.61161,1.61171,392499998.0
2007-01-15 02:43:00,1.61172,1.61185,1.61154,1.61166,211100002.0
2007-01-15 02:44:00,1.61175,1.61183,1.61167,1.61175,95899998.0
2007-01-15 02:45:00,1.61172,1.61185,1.61172,1.61185,120799998.0
2007-01-15 02:46:00,1.61161,1.61176,1.61154,1.61169,73500000.0
2007-01-15 02:47:00,1.61155,1.6118,1.61155,1.6118,327200003.0
2007-01-15 02:48:00,1.61182,1.61185,1.61163,1.6118,264400002.0
2007-01-15 02:49:00,1.61164,1.61177,1.61164,1.61177,116699997.0
2007-01-15 02:50:00,1.61175,1.6118,1.61167,1.61173,14900000.0
2007-01-15 02:51:00,1.61174,1.61184,1.61165,1.61182,237300000.0
2007-01-15 02:52:00,1.6117,1.61185,1.61165,1.61165,296200002.0
2007-01-15 02:53:00,1.61177,1.61184,1.61161,1.61175,275200001.0
2007-01-15 02:54:00,1.61163,1.61182,1.61159,1.6118,243800002.0
2007-01-15 02:55:00,1.6117,1.6118,1.61166,1.61178,68600000.0
2007-01-15 02:56:00,1.61178,1.61178,1.61156,1.61156,139899999.0
2007-01-15 02:57:00,1.61175,1.61184,1.61162,1.61177,305200001.0
2007-01-15 02:58:00,1.61164,1.61181,1.61159,1.61172,293799995.0
2007-01-15 02:59:00,1.61167,1.61182,1.61167,1.61178,252900000.0
2007-01-15 03:00:00,1.61163,1.61178,1.61163,1.61177,160599997.0
2007-01-15 03:01:00,1.61156,1.61173,1.61154,1.61162,596600001.0
2007-01-15 03:02:00,1.61162,1.61175,1.61135,1.61135,238799997.0
2007-01-15 03:03:00,1.61167,1.61175,1.61153,1.61165,26400000.0
2007-01-15 03:04:00,1.61158,1.6117,1.61152,1.61165,132599998.0
2007-01-15 03:05:00,1.61159,1.61173,1.61158,1.61173,353699997.0
2007-01-15 03:06:00,1.61155,1.61173,1.61153,1.61173,249100000.0
2007-01-15 03:07:00,1.61155,1.61155,1.61124,1.61133,256500000.0
2007-01-15 03:08:00,1.61167,1.61168,1.61152,1.61152,379200005.0
2007-01-15 03:09:00,1.61162,1.61166,1.61149,1.61149,228199997.0
2007-01-15 03:10:00,1.61135,1.61146,1.61112,1.6114,445900004.0
2007-01-15 03:11:00,1.61162,1.61172,1.61151,1.61164,279699999.0
2007-01-15 03:12:00,1.61152,1.6117,1.61141,1.6117,239100002.0
2007-01-15 03:13:00,1.61158,1.61165,1.61144,1.6115,309300002.0
2007-01-15 03:14:00,1.61163,1.61182,1.61152,1.61175,311700003.0
2007-01-15 03:15:00,1.61169,1.61181,1.61154,1.61161,221600001.0
2007-01-15 03:16:00,1.61163,1.61188,1.61153,1.61172,163200001.0
2007-01-15 03:17:00,1.61171,1.61184,1.61165,1.61165,201399997.0
2007-01-15 03:18:00,1.61169,1.61179,1.61162,1.61177,154600001.0
2007-01-15 03:19:00,1.61182,1.61183,1.61167,1.61167,248900004.0
2007-01-15 03:20:00,1.61185,1.6119,1.61174,1.61177,199599997.0
2007-01-15 03:21:00,1.6117,1.61182,1.61164,1.61167,416800001.0
2007-01-15 03:22:00,1.61176,1.61194,1.61165,1.61193,119500000.0
2007-01-15 03:23:00,1.61197,1.6121,1.61184,1.61195,213300001.0
2007-01-15 03:24:00,1.61186,1.61202,1.61183,1.61202,338900001.0
2007-01-15 03:25:00,1.6119,1.612,1.6119,1.612,34300000.0
2007-01-15 03:26:00,1.61198,1.61198,1.61183,1.61185,117399998.0
2007-01-15 03:27:00,1.61187,1.61198,1.61187,1.61198,60699998.0
2007-01-15 03:28:00,1.61203,1.61203,1.6119,1.6119,210699999.0
2007-01-15 03:29:00,1.61182,1.61205,1.61182,1.61205,115000002.0
2007-01-15 03:30:00,1.61204,1.61204,1.61186,1.61186,73500000.0
2007-01-15 03:31:00,1.61188,1.61188,1.6117,1.61183,195900002.0
2007-01-15 03:32:00,1.61176,1.61192,1.61159,1.61184,265900002.0
2007-01-15 03:33:00,1.6119,1.61193,1.61174,1.61184,359799999.0
2007-01-15 03:34:00,1.61197,1.61207,1.61182,1.61193,398499999.0
2007-01-15 03:35:00,1.61193,1.61193,1.61162,1.61182,190300000.0
2007-01-15 03:36:00,1.61185,1.61193,1.6118,1.61187,73200002.0
2007-01-15 03:37:00,1.61181,1.61191,1.61167,1.61176,305300000.0
2007-01-15 03:38:00,1.6119,1.61197,1.61185,1.61193,96500000.0
2007-01-15 03:39:00,1.61181,1.61203,1.61181,1.61203,74500001.0
2007-01-15 03:40:00,1.61205,1.61205,1.61175,1.6118,395300001.0
2007-01-15 03:41:00,1.61193,1.61203,1.61178,1.61188,232399998.0
2007-01-15 03:42:00,1.61192,1.61194,1.61177,1.61181,279099994.0
2007-01-15 03:43:00,1.61176,1.61195,1.61168,1.6118,346700000.0
2007-01-15 03:44:00,1.61188,1.61201,1.61176,1.61183,328100001.0
2007-01-15 03:45:00,1.61203,1.61203,1.61178,1.6118,393099998.0
2007-01-15 03:46:00,1.61178,1.61192,1.6117,1.61192,136499998.0
2007-01-15 03:47:00,1.6118,1.61191,1.61171,1.61182,348099998.0
2007-01-15 03:48:00,1.61183,1.61194,1.61172,1.61172,176600003.0
2007-01-15 03:49:00,1.61189,1.61196,1.61177,1.61183,22400000.0
2007-01-15 03:50:00,1.61188,1.61207,1.61188,1.61207,217899995.0
2007-01-15 03:51:00,1.61205,1.61213,1.61198,1.61207,217500002.0
2007-01-15 03:52:00,1.61183,1.61203,1.61183,1.61199,161299998.0
2007-01-15 03:53:00,1.61205,1.6121,1.61197,1.61203,74600001.0
2007-01-15 03:54:00,1.61198,1.61209,1.6119,1.61205,362000005.0
2007-01-15 03:55:00,1.61192,1.6121,1.61188,1.61203,125799999.0
2007-01-15 03:56:00,1.61195,1.61206,1.61182,1.61198,193900000.0
2007-01-15 03:57:00,1.61202,1.61208,1.61194,1.61194,75700000.0
2007-01-15 03:58:00,1.61187,1.61203,1.61165,1.61174,313200007.0
2007-01-15 03:59:00,1.61183,1.61201,1.61161,1.61188,243700000.0
2007-01-15 04:00:00,1.61208,1.61214,1.61202,1.61211,80600000.0
2007-01-15 04:01:00,1.612,1.6122,1.61195,1.61208,519900000.0
2007-01-15 04:02:00,1.61215,1.61225,1.61207,1.61219,154900003.0
2007-01-15 04:03:00,1.61188,1.61216,1.6117,1.61193,282299999.0
2007-01-15 04:04:00,1.61225,1.61225,1.6122,1.6122,118200001.0
2007-01-15 04:05:00,1.61218,1.61225,1.61204,1.6122,240899994.0
2007-01-15 04:06:00,1.6121,1.61225,1.61207,1.61225,322900004.0
2007-01-15 04:07:00,1.61207,1.61225,1.61191,1.61225,305900000.0
2007-01-15 04:08:00,1.61163,1.61207,1.61155,1.61163,366100005.0
2007-01-15 04:09:00,1.61209,1.61222,1.61188,1.61205,233299997.0
2007-01-15 04:10:00,1.61202,1.61221,1.61201,1.6122,387000003.0
2007-01-15 04:11:00,1.61215,1.6122,1.61194,1.61194,393800003.0
2007-01-15 04:12:00,1.6121,1.6121,1.612,1.612,79299999.0
2007-01-15 04:13:00,1.61217,1.61223,1.61155,1.61157,326300003.0
2007-01-15 04:14:00,1.61202,1.61222,1.61202,1.61222,149299999.0
2007-01-15 04:15:00,1.61223,1.61223,1.61214,1.61217,142400002.0
2007-01-15 04:16:00,1.61221,1.61222,1.61189,1.61201,358899998.0
2007-01-15 04:17:00,1.61213,1.61217,1.61205,1.61205,56699998.0
2007-01-15 04:18:00,1.61207,1.61219,1.61207,1.61219,50299999.0
2007-01-15 04:19:00,1.61196,1.61219,1.61195,1.61213,277000001.0
2007-01-15 04:20:00,1.61211,1.61223,1.61195,1.6121,74400000.0
2007-01-15 04:21:00,1.61223,1.61223,1.61197,1.612,254700002.0
2007-01-15 04:22:00,1.61196,1.61223,1.61196,1.61207,206900002.0
2007-01-15 04:23:00,1.61213,1.61241,1.61213,1.61238,438999997.0
2007-01-15 04:24:00,1.61225,1.61247,1.61222,1.61245,107700000.0
2007-01-15 04:25:00,1.61242,1.61251,1.61216,1.61237,345199999.0
2007-01-15 04:26:00,1.61248,1.61257,1.61232,1.61248,273299999.0
2007-01-15 04:27:00,1.61238,1.61261,1.6123,1.61238,312100000.0
2007-01-15 04:28:00,1.61214,1.61232,1.61209,1.6123,399600001.0
2007-01-15 04:29:00,1.61225,1.61235,1.61215,1.61229,301799999.0
2007-01-15 04:30:00,1.6121,1.61233,1.6121,1.61233,57500000.0
2007-01-15 04:31:00,1.61224,1.61237,1.61224,1.61237,90299999.0
2007-01-15 04:32:00,1.61235,1.61248,1.61223,1.61223,323400001.0
2007-01-15 04:33:00,1.6123,1.6125,1.6123,1.61238,293100001.0
2007-01-15 04:34:00,1.61234,1.61249,1.61231,1.61236,194300001.0
2007-01-15 04:35:00,1.61237,1.61246,1.61227,1.61235,222300002.0
2007-01-15 04:36:00,1.61236,1.61238,1.61223,1.61238,187400000.0
2007-01-15 04:37:00,1.61238,1.61238,1.61212,1.61216,165300000.0
2007-01-15 04:38:00,1.61235,1.6124,1.61224,1.61233,376099997.0
2007-01-15 04:39:00,1.61235,1.6124,1.61217,1.61225,207300000.0
2007-01-15 04:40:00,1.61232,1.6124,1.6122,1.61232,164400000.0
2007-01-15 04:41:00,1.61221,1.61233,1.61213,1.61226,95699998.0
2007-01-15 04:42:00,1.61222,1.61239,1.61222,1.61231,415099999.0
2007-01-15 04:43:00,1.61232,1.6124,1.61217,1.6122,181799999.0
2007-01-15 04:44:00,1.61225,1.61238,1.61206,1.61219,419099999.0
2007-01-15 04:45:00,1.61226,1.61233,1.61207,1.61207,273999996.0
2007-01-15 04:46:00,1.61237,1.61237,1.61213,1.6123,333399998.0
2007-01-15 04:47:00,1.61222,1.61238,1.61213,1.61237,348599997.0
2007-01-15 04:48:00,1.6123,1.61238,1.61212,1.61228,283699998.0
2007-01-15 04:49:00,1.61229,1.61234,1.61204,1.61217,450600008.0
2007-01-15 04:50:00,1.61203,1.61218,1.61193,1.61209,501499998.0
2007-01-15 04:51:00,1.61211,1.61222,1.61204,1.61215,387800009.0
2007-01-15 04:52:00,1.61202,1.61219,1.61202,1.61205,217200003.0
2007-01-15 04:53:00,1.61189,1.6122,1.61189,1.6122,117400002.0
2007-01-15 04:54:00,1.61208,1.61213,1.61194,1.61201,261200002.0
2007-01-15 04:55:00,1.61202,1.61221,1.61186,1.61221,258500001.0
2007-01-15 04:56:00,1.61198,1.61213,1.61198,1.61206,133600000.0
2007-01-15 04:57:00,1.61208,1.6121,1.6119,1.61203,184800000.0
2007-01-15 04:58:00,1.61202,1.61212,1.61192,1.61205,392900002.0
2007-01-15 04:59:00,1.61201,1.61213,1.61187,1.61187,154100000.0
2007-01-15 05:00:00,1.61188,1.61211,1.61188,1.61205,302600001.0
2007-01-15 05:01:00,1.61208,1.6121,1.61198,1.6121,220200002.0
2007-01-15 05:02:00,1.612,1.61213,1.61186,1.61196,263500001.0
2007-01-15 05:03:00,1.61213,1.61213,1.61189,1.61196,159099997.0
2007-01-15 05:04:00,1.61216,1.61223,1.61204,1.61217,138399998.0
2007-01-15 05:05:00,1.6122,1.6122,1.6121,1.6121,55899997.0
2007-01-15 05:06:00,1.61218,1.61225,1.61211,1.6122,124700001.0
2007-01-15 05:07:00,1.61218,1.61225,1.6121,1.61223,309299998.0
2007-01-15 05:08:00,1.61202,1.61224,1.61202,1.6122,435300005.0
2007-01-15 05:09:00,1.61205,1.61218,1.61205,1.61218,11200000.0
2007-01-15 05:10:00,1.61167,1.61224,1.61167,1.612,419699996.0
2007-01-15 05:11:00,1.61225,1.61225,1.61202,1.61202,141400003.0
2007-01-15 05:12:00,1.61203,1.61216,1.61199,1.61203,218900000.0
2007-01-15 05:13:00,1.61198,1.61207,1.61192,1.612,125600000.0
2007-01-15 05:14:00,1.61203,1.61207,1.61188,1.61188,245100000.0
2007-01-15 05:15:00,1.61192,1.61197,1.61184,1.61184,63900000.0
2007-01-15 05:16:00,1.61203,1.61211,1.61193,1.6121,363999997.0
2007-01-15 05:17:00,1.61208,1.61213,1.61191,1.61206,246299999.0
2007-01-15 05:18:00,1.61204,1.61213,1.6119,1.61193,217000001.0
2007-01-15 05:19:00,1.61193,1.61193,1.61176,1.61176,10400000.0
2007-01-15 05:20:00,1.61198,1.61211,1.61191,1.61211,77400000.0
2007-01-15 05:21:00,1.61208,1.61215,1.61184,1.61184,229100003.0
2007-01-15 05:22:00,1.61205,1.61222,1.61205,1.61215,381699999.0
2007-01-15 05:23:00,1.61218,1.61227,1.61208,1.61215,156200000.0
2007-01-15 05:24:00,1.61206,1.61242,1.61206,1.6123,355499995.0
2007-01-15 05:25:00,1.61234,1.61263,1.61234,1.61257,312400003.0
2007-01-15 05:26:00,1.61238,1.61265,1.61238,1.61259,411100002.0
2007-01-15 05:27:00,1.61244,1.61252,1.61226,1.61231,357600003.0
2007-01-15 05:28:00,1.61239,1.61262,1.61237,1.61247,236500001.0
2007-01-15 05:29:00,1.61228,1.61262,1.61228,1.61262,329200001.0
2007-01-15 05:30:00,1.61261,1.61267,1.61241,1.61262,402199997.0
2007-01-15 05:31:00,1.61254,1.61268,1.61254,1.61261,177699999.0
2007-01-15 05:32:00,1.61253,1.61263,1.6125,1.61258,442199999.0
2007-01-15 05:33:00,1.61229,1.61267,1.61229,1.61267,198700001.0
2007-01-15 05:34:00,1.61265,1.61271,1.61251,1.61256,412400004.0
2007-01-15 05:35:00,1.61256,1.61263,1.61245,1.61261,182800000.0
2007-01-15 05:36:00,1.61241,1.61266,1.6124,1.61261,354000000.0
2007-01-15 05:37:00,1.61263,1.61272,1.61247,1.61247,321300000.0
2007-01-15 05:38:00,1.6127,1.6127,1.61249,1.6126,225499999.0
2007-01-15 05:39:00,1.61257,1.61269,1.61247,1.61258,183999998.0
2007-01-15 05:40:00,1.61251,1.6126,1.6123,1.61251,339400002.0
2007-01-15 05:41:00,1.61228,1.6127,1.61212,1.6127,326300008.0
2007-01-15 05:42:00,1.61261,1.61261,1.61237,1.6125,268399995.0
2007-01-15 05:43:00,1.61234,1.61263,1.61231,1.61263,248600003.0
2007-01-15 05:44:00,1.61246,1.61263,1.61243,1.6126,345600004.0
2007-01-15 05:45:00,1.61248,1.61263,1.61248,1.61255,141700001.0
2007-01-15 05:46:00,1.61253,1.61261,1.61241,1.61251,243999999.0
2007-01-15 05:47:00,1.61232,1.61246,1.61187,1.6119,190699998.0
2007-01-15 05:48:00,1.61262,1.61267,1.61244,1.61244,509200006.0
2007-01-15 05:49:00,1.61246,1.61262,1.61226,1.61244,384200000.0
2007-01-15 05:50:00,1.61246,1.61253,1.6123,1.61245,292499998.0
2007-01-15 05:51:00,1.61235,1.61255,1.61235,1.61245,252399998.0
2007-01-15 05:52:00,1.61247,1.61253,1.61231,1.61238,363400004.0
2007-01-15 05:53:00,1.61238,1.61258,1.61232,1.61248,519400000.0
2007-01-15 05:54:00,1.61236,1.61252,1.61225,1.61239,272500001.0
2007-01-15 05:55:00,1.61239,1.61248,1.61226,1.61236,176100002.0
2007-01-15 05:56:00,1.61244,1.61244,1.61234,1.61237,67200000.0
2007-01-15 05:57:00,1.61235,1.61243,1.61223,1.61236,307400002.0
2007-01-15 05:58:00,1.6123,1.61241,1.61216,1.61237,332399996.0
2007-01-15 05:59:00,1.61245,1.61246,1.61229,1.61233,254299999.0
2007-01-15 06:00:00,1.61231,1.61251,1.61225,1.61251,151799997.0
2007-01-15 06:01:00,1.61251,1.61258,1.61234,1.61236,351700002.0
2007-01-15 06:02:00,1.61247,1.61248,1.61234,1.61238,121700000.0
2007-01-15 06:03:00,1.6124,1.61255,1.6124,1.61255,288400003.0
2007-01-15 06:04:00,1.61245,1.61255,1.61231,1.61239,302599998.0
2007-01-15 06:05:00,1.61245,1.61248,1.61227,1.61236,445200001.0
2007-01-15 06:06:00,1.61198,1.61227,1.61184,1.61227,521700006.0
2007-01-15 06:07:00,1.6125,1.61254,1.6122,1.6122,171100000.0
2007-01-15 06:08:00,1.61227,1.61245,1.61216,1.61233,470100001.0
2007-01-15 06:09:00,1.61235,1.61242,1.61219,1.61227,298900001.0
2007-01-15 06:10:00,1.61227,1.61239,1.61219,1.61233,249199999.0
2007-01-15 06:11:00,1.61245,1.61248,1.61225,1.6123,338900001.0
2007-01-15 06:12:00,1.61235,1.61245,1.6122,1.61237,171000001.0
2007-01-15 06:13:00,1.61239,1.6124,1.61224,1.61224,119900000.0
2007-01-15 06:14:00,1.61242,1.61242,1.6122,1.61235,242899998.0
2007-01-15 06:15:00,1.61241,1.6125,1.61232,1.61241,293800003.0
2007-01-15 06:16:00,1.6124,1.6124,1.6123,1.6123,2900000.0
2007-01-15 06:17:00,1.61227,1.61244,1.61227,1.61236,307500001.0
2007-01-15 06:18:00,1.61242,1.61245,1.61225,1.6123,273100000.0
2007-01-15 06:19:00,1.61245,1.61249,1.61223,1.61227,225900000.0
2007-01-15 06:20:00,1.61254,1.61262,1.6124,1.61245,287500005.0
2007-01-15 06:21:00,1.61251,1.6126,1.61241,1.61243,285400002.0
2007-01-15 06:22:00,1.61253,1.61253,1.61225,1.61225,176700000.0
2007-01-15 06:23:00,1.61248,1.61255,1.6122,1.61234,442000002.0
2007-01-15 06:24:00,1.61235,1.61251,1.61228,1.61251,186800001.0
2007-01-15 06:25:00,1.61246,1.61251,1.61231,1.61231,337100007.0
2007-01-15 06:26:00,1.61242,1.6125,1.61215,1.61244,269900001.0
2007-01-15 06:27:00,1.61244,1.61253,1.6123,1.61242,277000001.0
2007-01-15 06:28:00,1.61236,1.61242,1.61219,1.61233,248599999.0
2007-01-15 06:29:00,1.61243,1.61244,1.61229,1.61244,91100000.0
2007-01-15 06:30:00,1.61237,1.61237,1.61224,1.61224,53500000.0
2007-01-15 06:31:00,1.6124,1.6124,1.61223,1.61223,97900000.0
2007-01-15 06:32:00,1.61226,1.6124,1.61226,1.61235,260100000.0
2007-01-15 06:33:00,1.61231,1.61243,1.61225,1.61236,285700003.0
2007-01-15 06:34:00,1.61242,1.61257,1.61236,1.61252,315700000.0
2007-01-15 06:35:00,1.61242,1.61253,1.61233,1.61242,294200003.0
2007-01-15 06:36:00,1.61251,1.61261,1.61237,1.61237,395999994.0
2007-01-15 06:37:00,1.61263,1.61263,1.61241,1.61241,57199998.0
2007-01-15 06:38:00,1.61242,1.61258,1.61241,1.61258,218000007.0
2007-01-15 06:39:00,1.61248,1.61265,1.61239,1.61257,323500001.0
2007-01-15 06:40:00,1.61247,1.61265,1.61244,1.61259,261999996.0
2007-01-15 06:41:00,1.61271,1.61274,1.61249,1.6127,274899998.0
2007-01-15 06:42:00,1.61265,1.6127,1.61255,1.61263,265200004.0
2007-01-15 06:43:00,1.61266,1.61274,1.61257,1.6126,202200000.0
2007-01-15 06:44:00,1.61259,1.6127,1.61256,1.6126,188000000.0
2007-01-15 06:45:00,1.61266,1.61273,1.61248,1.61248,87300000.0
2007-01-15 06:46:00,1.61265,1.61275,1.6125,1.6125,246500000.0
2007-01-15 06:47:00,1.61243,1.6127,1.61216,1.61257,264000001.0
2007-01-15 06:48:00,1.61263,1.61275,1.61257,1.61267,221899999.0
2007-01-15 06:49:00,1.61268,1.61272,1.6125,1.6126,238700000.0
2007-01-15 06:50:00,1.6126,1.6127,1.61245,1.61258,269800001.0
2007-01-15 06:51:00,1.61272,1.61274,1.61255,1.61272,394000000.0
2007-01-15 06:52:00,1.61261,1.61272,1.6125,1.61259,322800001.0
2007-01-15 06:53:00,1.61258,1.61269,1.61245,1.61245,365300002.0
2007-01-15 06:54:00,1.61262,1.61274,1.61249,1.61257,331800007.0
2007-01-15 06:55:00,1.61268,1.61275,1.61255,1.61272,390899998.0
2007-01-15 06:56:00,1.61264,1.61268,1.61248,1.61251,183000002.0
2007-01-15 06:57:00,1.6125,1.61272,1.6125,1.61258,416800002.0
2007-01-15 06:58:00,1.61269,1.61274,1.61266,1.6127,160400000.0
2007-01-15 06:59:00,1.61261,1.61275,1.6126,1.61272,495000000.0
2007-01-15 07:00:00,1.6127,1.61279,1.61252,1.61269,397300000.0
2007-01-15 07:01:00,1.61269,1.61283,1.61267,1.61273,275699998.0
2007-01-15 07:02:00,1.61258,1.61273,1.61244,1.61255,251900002.0
2007-01-15 07:03:00,1.61256,1.61257,1.61243,1.61246,262999999.0
2007-01-15 07:04:00,1.61231,1.61263,1.61231,1.61253,268999999.0
2007-01-15 07:05:00,1.61244,1.61262,1.61239,1.6125,318199999.0
2007-01-15 07:06:00,1.61255,1.61272,1.61248,1.61263,354499999.0
2007-01-15 07:07:00,1.61256,1.61256,1.61241,1.61254,91100002.0
2007-01-15 07:08:00,1.61247,1.61247,1.61228,1.61228,125499998.0
2007-01-15 07:09:00,1.61238,1.61258,1.61232,1.61245,377900001.0
2007-01-15 07:10:00,1.61227,1.6125,1.61227,1.6125,141400001.0
2007-01-15 07:11:00,1.61246,1.61265,1.61246,1.6126,251500003.0
2007-01-15 07:12:00,1.6126,1.61265,1.6125,1.6125,135799998.0
2007-01-15 07:13:00,1.61241,1.61266,1.61241,1.61254,196299999.0
2007-01-15 07:14:00,1.61241,1.61263,1.61241,1.61263,70199999.0
2007-01-15 07:15:00,1.6125,1.61273,1.61241,1.61273,359800002.0
2007-01-15 07:16:00,1.61265,1.61271,1.61251,1.61259,161900000.0
2007-01-15 07:17:00,1.6127,1.6127,1.6126,1.6126,64100000.0
2007-01-15 07:18:00,1.61262,1.61277,1.61256,1.61262,387100002.0
2007-01-15 07:19:00,1.6127,1.61277,1.61257,1.6126,97400004.0
2007-01-15 07:20:00,1.61265,1.61279,1.61255,1.61262,215900000.0
2007-01-15 07:21:00,1.61259,1.61275,1.61256,1.61259,114599998.0
2007-01-15 07:22:00,1.6125,1.61278,1.61249,1.61278,332099999.0
2007-01-15 07:23:00,1.61273,1.61278,1.61263,1.61265,335699999.0
2007-01-15 07:24:00,1.61278,1.61278,1.61255,1.61255,393700003.0
2007-01-15 07:25:00,1.61254,1.61273,1.61254,1.61273,285800001.0
2007-01-15 07:26:00,1.61269,1.61279,1.61243,1.61272,391800004.0
2007-01-15 07:27:00,1.61273,1.61273,1.61249,1.61259,267699998.0
2007-01-15 07:28:00,1.61272,1.61278,1.61256,1.61267,207099997.0
2007-01-15 07:29:00,1.61268,1.61274,1.6126,1.61262,286100001.0
2007-01-15 07:30:00,1.61256,1.61271,1.61248,1.61265,404100004.0
2007-01-15 07:31:00,1.61263,1.61272,1.61254,1.61261,139800001.0
2007-01-15 07:32:00,1.61273,1.61279,1.61254,1.61254,272200000.0
2007-01-15 07:33:00,1.61268,1.61275,1.61249,1.61266,425600001.0
2007-01-15 07:34:00,1.61268,1.6127,1.61249,1.61257,230100000.0
2007-01-15 07:35:00,1.61268,1.61275,1.61256,1.61268,248800001.0
2007-01-15 07:36:00,1.6126,1.61272,1.6126,1.61272,65500000.0
2007-01-15 07:37:00,1.61265,1.61275,1.61259,1.61275,168600002.0
2007-01-15 07:38:00,1.61216,1.61264,1.61207,1.61228,428800004.0
2007-01-15 07:39:00,1.61198,1.6125,1.61198,1.61235,306399998.0
2007-01-15 07:40:00,1.61253,1.61275,1.61253,1.61275,167900001.0
2007-01-15 07:41:00,1.61259,1.61276,1.61252,1.61272,355400003.0
2007-01-15 07:42:00,1.61253,1.61275,1.61248,1.61275,218899996.0
2007-01-15 07:43:00,1.61202,1.61277,1.61202,1.61249,394699998.0
2007-01-15 07:44:00,1.61281,1.61281,1.61263,1.61271,204499999.0
2007-01-15 07:45:00,1.61273,1.61273,1.61254,1.61255,314799998.0
2007-01-15 07:46:00,1.61272,1.61275,1.61253,1.61268,354200002.0
2007-01-15 07:47:00,1.61264,1.6128,1.61262,1.61271,279399997.0
2007-01-15 07:48:00,1.6127,1.61272,1.61253,1.61257,208099998.0
2007-01-15 07:49:00,1.61272,1.61281,1.61255,1.61274,311999999.0
2007-01-15 07:50:00,1.61278,1.61278,1.61265,1.61277,252400004.0
2007-01-15 07:51:00,1.61273,1.61282,1.61259,1.61273,261200003.0
2007-01-15 07:52:00,1.61278,1.6128,1.61262,1.61263,185599999.0
2007-01-15 07:53:00,1.61268,1.61268,1.61255,1.61255,40300000.0
2007-01-15 07:54:00,1.6124,1.61282,1.6124,1.61282,280900002.0
2007-01-15 07:55:00,1.61277,1.61277,1.61255,1.61257,424599997.0
2007-01-15 07:56:00,1.61274,1.61274,1.61266,1.61266,65500002.0
2007-01-15 07:57:00,1.61263,1.61269,1.61262,1.61266,89999997.0
2007-01-15 07:58:00,1.6127,1.61281,1.61257,1.61278,142100002.0
2007-01-15 07:59:00,1.61278,1.61285,1.6127,1.6128,363299998.0
2007-01-15 08:00:00,1.61272,1.61272,1.61256,1.61258,84500000.0
2007-01-15 08:01:00,1.6126,1.61275,1.61253,1.61275,377599997.0
2007-01-15 08:02:00,1.61265,1.61276,1.6125,1.61276,239600001.0
2007-01-15 08:03:00,1.61252,1.61269,1.61252,1.61269,138200001.0
2007-01-15 08:04:00,1.61257,1.61268,1.61257,1.61268,56600000.0
2007-01-15 08:05:00,1.61262,1.61275,1.61256,1.6127,279200001.0
2007-01-15 08:06:00,1.61254,1.61266,1.61236,1.61254,275600001.0
2007-01-15 08:07:00,1.61253,1.61273,1.61246,1.61273,277600001.0
2007-01-15 08:08:00,1.61255,1.6127,1.61255,1.6127,119000002.0
2007-01-15 08:09:00,1.61264,1.61273,1.6125,1.61259,383700000.0
2007-01-15 08:10:00,1.61258,1.61279,1.61235,1.61266,217700000.0
2007-01-15 08:11:00,1.61259,1.6128,1.61259,1.61272,152199999.0
2007-01-15 08:12:00,1.61256,1.61275,1.61253,1.61264,71100000.0
2007-01-15 08:13:00,1.61267,1.61275,1.61253,1.61266,331699997.0
2007-01-15 08:14:00,1.6127,1.6127,1.61243,1.61243,253300005.0
2007-01-15 08:15:00,1.61262,1.61271,1.6125,1.61261,59800000.0
2007-01-15 08:16:00,1.61258,1.61267,1.61241,1.61254,61500000.0
2007-01-15 08:17:00,1.61268,1.61277,1.61257,1.61266,236400002.0
2007-01-15 08:18:00,1.61251,1.61279,1.61251,1.6127,225999998.0
2007-01-15 08:19:00,1.61279,1.61279,1.61253,1.61266,219300002.0
2007-01-15 08:20:00,1.61268,1.61277,1.61256,1.61272,291199999.0
2007-01-15 08:21:00,1.61246,1.61279,1.61246,1.61279,127600002.0
2007-01-15 08:22:00,1.61255,1.61272,1.61253,1.61255,146999998.0
2007-01-15 08:23:00,1.61264,1.61282,1.61251,1.61273,332699997.0
2007-01-15 08:24:00,1.61273,1.61273,1.61253,1.61254,101500000.0
2007-01-15 08:25:00,1.61251,1.61266,1.61251,1.61266,186100003.0
2007-01-15 08:26:00,1.6127,1.6127,1.61248,1.61248,254000003.0
2007-01-15 08:27:00,1.61251,1.61262,1.61237,1.6124,236399997.0
2007-01-15 08:28:00,1.61231,1.61247,1.61226,1.61232,325200001.0
2007-01-15 08:29:00,1.61248,1.61255,1.61232,1.6124,174700003.0
2007-01-15 08:30:00,1.61242,1.61255,1.61242,1.61255,78300002.0
2007-01-15 08:31:00,1.61245,1.61255,1.6123,1.6124,468600002.0
2007-01-15 08:32:00,1.6124,1.61254,1.61234,1.61242,238900004.0
2007-01-15 08:33:00,1.61278,1.61278,1.61189,1.61203,404400001.0
2007-01-15 08:34:00,1.61232,1.61252,1.61232,1.61252,186800000.0
2007-01-15 08:35:00,1.61238,1.61256,1.61235,1.6124,441800001.0
2007-01-15 08:36:00,1.61253,1.61253,1.61233,1.61241,197299998.0
2007-01-15 08:37:00,1.61253,1.61255,1.61236,1.61248,332899999.0
2007-01-15 08:38:00,1.61254,1.61263,1.61244,1.6125,114099998.0
2007-01-15 08:39:00,1.61259,1.6128,1.61255,1.61267,280400004.0
2007-01-15 08:40:00,1.61258,1.61282,1.61258,1.61274,204500003.0
2007-01-15 08:41:00,1.61264,1.61272,1.61249,1.61266,425299992.0
2007-01-15 08:42:00,1.61261,1.61268,1.61248,1.61257,332900003.0
2007-01-15 08:43:00,1.61255,1.6127,1.61255,1.6127,50400000.0
2007-01-15 08:44:00,1.61256,1.61274,1.61253,1.61253,253800001.0
2007-01-15 08:45:00,1.61277,1.61277,1.61237,1.61266,226100000.0
2007-01-15 08:46:00,1.61249,1.61267,1.61248,1.61263,374900003.0
2007-01-15 08:47:00,1.61256,1.61272,1.61248,1.61254,293200000.0
2007-01-15 08:48:00,1.61263,1.61272,1.61235,1.61261,219500003.0
2007-01-15 08:49:00,1.61259,1.6126,1.61236,1.61246,252999998.0
2007-01-15 08:50:00,1.61263,1.61272,1.61246,1.61261,408400001.0
2007-01-15 08:51:00,1.61257,1.61271,1.61244,1.61248,227699998.0
2007-01-15 08:52:00,1.61254,1.61273,1.61245,1.61259,277499998.0
2007-01-15 08:53:00,1.61281,1.61291,1.61273,1.61282,259999999.0
2007-01-15 08:54:00,1.61264,1.61287,1.61264,1.61284,248399999.0
2007-01-15 08:55:00,1.61288,1.61295,1.61282,1.6129,65000002.0
2007-01-15 08:56:00,1.61292,1.61292,1.61278,1.61282,120200002.0
2007-01-15 08:57:00,1.61285,1.61285,1.61264,1.61264,60700001.0
2007-01-15 08:58:00,1.61236,1.61283,1.61208,1.6126,386499998.0
2007-01-15 08:59:00,1.61272,1.61285,1.61272,1.61285,28100000.0
2007-01-15 09:00:00,1.61275,1.61279,1.61261,1.61266,269200000.0
2007-01-15 09:01:00,1.61243,1.61258,1.61235,1.61241,298099998.0
2007-01-15 09:02:00,1.61225,1.61249,1.61222,1.6124,318599999.0
2007-01-15 09:03:00,1.61232,1.61241,1.61219,1.61235,256599998.0
2007-01-15 09:04:00,1.61231,1.6127,1.61224,1.6126,214100002.0
2007-01-15 09:05:00,1.61265,1.61273,1.6125,1.61273,232500003.0
2007-01-15 09:06:00,1.6127,1.61277,1.61252,1.61268,463200003.0
2007-01-15 09:07:00,1.61266,1.61275,1.61255,1.6126,213500003.0
2007-01-15 09:08:00,1.61265,1.61275,1.61265,1.61275,16800000.0
2007-01-15 09:09:00,1.61261,1.61278,1.61261,1.61275,238500004.0
2007-01-15 09:10:00,1.61235,1.61276,1.61225,1.61271,460900005.0
2007-01-15 09:11:00,1.61259,1.6128,1.61259,1.61275,237599999.0
2007-01-15 09:12:00,1.6128,1.61301,1.61269,1.61292,383500003.0
2007-01-15 09:13:00,1.61287,1.61304,1.61287,1.61304,167400000.0
2007-01-15 09:14:00,1.613,1.613,1.61275,1.61299,337200000.0
2007-01-15 09:15:00,1.613,1.61303,1.61285,1.6129,292700000.0
2007-01-15 09:16:00,1.61293,1.61302,1.61287,1.61288,230000007.0
2007-01-15 09:17:00,1.61299,1.61315,1.61293,1.61307,232100002.0
2007-01-15 09:18:00,1.61308,1.61321,1.61305,1.61314,223599999.0
2007-01-15 09:19:00,1.61309,1.61309,1.61288,1.61292,169300000.0
2007-01-15 09:20:00,1.61289,1.61305,1.6127,1.61284,348500004.0
2007-01-15 09:21:00,1.61296,1.61298,1.61262,1.61267,371300002.0
2007-01-15 09:22:00,1.61258,1.6127,1.61249,1.61261,265600003.0
2007-01-15 09:23:00,1.6126,1.61266,1.61242,1.61253,359400003.0
2007-01-15 09:24:00,1.61242,1.6126,1.61238,1.61257,226200002.0
2007-01-15 09:25:00,1.61259,1.61262,1.61244,1.61244,409800001.0
2007-01-15 09:26:00,1.61258,1.61265,1.61244,1.61249,404899998.0
2007-01-15 09:27:00,1.61252,1.61258,1.61226,1.61252,301800002.0
2007-01-15 09:28:00,1.61257,1.61259,1.61231,1.61231,358699992.0
2007-01-15 09:29:00,1.6125,1.61257,1.61239,1.61245,230500001.0
2007-01-15 09:30:00,1.61255,1.61266,1.61241,1.61244,422100004.0
2007-01-15 09:31:00,1.61252,1.61262,1.61241,1.61262,331999997.0
2007-01-15 09:32:00,1.61247,1.6126,1.61242,1.61251,250100002.0
2007-01-15 09:33:00,1.61263,1.61263,1.61241,1.61245,208299999.0
2007-01-15 09:34:00,1.61261,1.61269,1.61248,1.61251,334700000.0
2007-01-15 09:35:00,1.61259,1.61275,1.61259,1.61275,245400003.0
2007-01-15 09:36:00,1.61259,1.61274,1.61253,1.61264,314099999.0
2007-01-15 09:37:00,1.61261,1.61274,1.61261,1.61274,82200000.0
2007-01-15 09:38:00,1.61258,1.61268,1.61228,1.61264,275800006.0
2007-01-15 09:39:00,1.61255,1.61275,1.61247,1.61255,437299998.0
2007-01-15 09:40:00,1.61244,1.61266,1.61242,1.61244,354700001.0
2007-01-15 09:41:00,1.61237,1.6125,1.61213,1.61227,299200002.0
2007-01-15 09:42:00,1.6124,1.61248,1.61224,1.61233,328199995.0
2007-01-15 09:43:00,1.61241,1.61265,1.61237,1.6126,323300000.0
2007-01-15 09:44:00,1.61243,1.61256,1.61227,1.61242,236300003.0
2007-01-15 09:45:00,1.61248,1.61248,1.61225,1.61235,225800001.0
2007-01-15 09:46:00,1.61245,1.61254,1.61242,1.61243,170799997.0
2007-01-15 09:47:00,1.61248,1.61257,1.6124,1.6124,194100002.0
2007-01-15 09:48:00,1.6124,1.61253,1.61228,1.61241,480900004.0
2007-01-15 09:49:00,1.61232,1.6124,1.61218,1.61218,373700004.0
2007-01-15 09:50:00,1.61234,1.61244,1.61217,1.61244,250599999.0
2007-01-15 09:51:00,1.61247,1.61253,1.61241,1.61246,354899997.0
2007-01-15 09:52:00,1.61254,1.61259,1.61244,1.61244,229599999.0
2007-01-15 09:53:00,1.61238,1.61256,1.61235,1.61255,438299999.0
2007-01-15 09:54:00,1.61249,1.61263,1.61231,1.61241,420300000.0
2007-01-15 09:55:00,1.61226,1.61254,1.61209,1.61253,334299999.0
2007-01-15 09:56:00,1.61249,1.61267,1.61237,1.61241,378499994.0
2007-01-15 09:57:00,1.61247,1.61255,1.6124,1.6124,382900003.0
2007-01-15 09:58:00,1.61236,1.61252,1.61227,1.61242,346500000.0
2007-01-15 09:59:00,1.61245,1.61262,1.61243,1.61247,228600000.0
2007-01-15 10:00:00,1.61253,1.61301,1.61253,1.61301,120900000.0
2007-01-15 10:01:00,1.61312,1.6132,1.6129,1.61298,381000003.0
2007-01-15 10:02:00,1.61275,1.61302,1.61271,1.61299,322600002.0
2007-01-15 10:03:00,1.61279,1.61292,1.61273,1.6129,154899999.0
2007-01-15 10:04:00,1.61293,1.61304,1.61284,1.61296,322199997.0
2007-01-15 10:05:00,1.61283,1.613,1.61264,1.61284,362899999.0
2007-01-15 10:06:00,1.61275,1.61292,1.61268,1.61278,387300007.0
2007-01-15 10:07:00,1.61289,1.61293,1.61271,1.61281,450800008.0
2007-01-15 10:08:00,1.61272,1.61296,1.61265,1.61283,485299998.0
2007-01-15 10:09:00,1.61265,1.61282,1.61265,1.6128,206900004.0
2007-01-15 10:10:00,1.6128,1.6128,1.61261,1.61261,172799997.0
2007-01-15 10:11:00,1.61275,1.61291,1.61265,1.61291,522200002.0
2007-01-15 10:12:00,1.61269,1.61283,1.61258,1.61272,237899999.0
2007-01-15 10:13:00,1.61281,1.61281,1.61267,1.61267,57600000.0
2007-01-15 10:14:00,1.61274,1.61283,1.61258,1.61274,412600000.0
2007-01-15 10:15:00,1.61271,1.61277,1.6126,1.6126,178800002.0
2007-01-15 10:16:00,1.61267,1.61267,1.61241,1.61243,357200002.0
2007-01-15 10:17:00,1.61248,1.61266,1.61238,1.6125,288200001.0
2007-01-15 10:18:00,1.61251,1.61263,1.61241,1.61241,397999997.0
2007-01-15 10:19:00,1.61246,1.61266,1.61246,1.61266,133000001.0
2007-01-15 10:20:00,1.61248,1.61274,1.61248,1.61265,203100004.0
2007-01-15 10:21:00,1.61261,1.61278,1.6125,1.6126,217899997.0
2007-01-15 10:22:00,1.61291,1.61294,1.61278,1.61278,17600000.0
2007-01-15 10:23:00,1.61323,1.6133,1.61311,1.61319,254099995.0
2007-01-15 10:24:00,1.61318,1.61318,1.61283,1.61295,295899999.0
2007-01-15 10:25:00,1.613,1.61328,1.61289,1.61309,354300005.0
2007-01-15 10:26:00,1.6133,1.6133,1.61302,1.61305,402700002.0
2007-01-15 10:27:00,1.6132,1.61335,1.61316,1.61328,314500003.0
2007-01-15 10:28:00,1.61313,1.61322,1.613,1.61315,352399996.0
2007-01-15 10:29:00,1.6131,1.6131,1.61286,1.61286,214799999.0
2007-01-15 10:30:00,1.61284,1.61287,1.61266,1.6127,307699999.0
2007-01-15 10:31:00,1.61271,1.61294,1.61265,1.61289,228899999.0
2007-01-15 10:32:00,1.61289,1.61292,1.61265,1.61265,224999997.0
2007-01-15 10:33:00,1.61271,1.61281,1.61252,1.61268,184400002.0
2007-01-15 10:34:00,1.61268,1.61276,1.61252,1.61252,246600000.0
2007-01-15 10:35:00,1.6126,1.6128,1.61259,1.61273,225300000.0
2007-01-15 10:36:00,1.61275,1.61275,1.61266,1.6127,272300001.0
2007-01-15 10:37:00,1.61256,1.61267,1.61244,1.61267,203099999.0
2007-01-15 10:38:00,1.6126,1.61279,1.61257,1.61273,305400000.0
2007-01-15 10:39:00,1.6127,1.6127,1.61255,1.61265,242600001.0
2007-01-15 10:40:00,1.61263,1.61274,1.61247,1.61266,314700000.0
2007-01-15 10:41:00,1.61259,1.61276,1.6125,1.61265,355899998.0
2007-01-15 10:42:00,1.6125,1.61272,1.6125,1.61268,455500006.0
2007-01-15 10:43:00,1.61263,1.61273,1.61223,1.61265,349400000.0
2007-01-15 10:44:00,1.61263,1.61263,1.61237,1.61238,262600001.0
2007-01-15 10:45:00,1.61245,1.61251,1.6122,1.6122,294800002.0
2007-01-15 10:46:00,1.61243,1.61253,1.61222,1.61243,299799999.0
2007-01-15 10:47:00,1.61252,1.61252,1.61223,1.61223,171599999.0
2007-01-15 10:48:00,1.61239,1.61249,1.61219,1.61237,293299997.0
2007-01-15 10:49:00,1.61245,1.61251,1.61233,1.61233,398800005.0
2007-01-15 10:50:00,1.61245,1.61252,1.61231,1.61239,291900000.0
2007-01-15 10:51:00,1.61223,1.61251,1.61223,1.61247,445100004.0
2007-01-15 10:52:00,1.61238,1.61247,1.61225,1.61237,79000000.0
2007-01-15 10:53:00,1.61241,1.61243,1.61227,1.61236,214400002.0
2007-01-15 10:54:00,1.6123,1.61251,1.61227,1.61248,314099999.0
2007-01-15 10:55:00,1.61232,1.61258,1.61232,1.6125,480899999.0
2007-01-15 10:56:00,1.61255,1.61262,1.61234,1.61243,239000002.0
2007-01-15 10:57:00,1.61236,1.61256,1.6123,1.61256,301099998.0
2007-01-15 10:58:00,1.61257,1.61259,1.61244,1.61244,230900002.0
2007-01-15 10:59:00,1.61251,1.61257,1.61235,1.61235,150200000.0
2007-01-15 11:00:00,1.61245,1.61253,1.61225,1.6124,294100005.0
2007-01-15 11:01:00,1.61242,1.61252,1.61224,1.61244,186200001.0
2007-01-15 11:02:00,1.61236,1.61249,1.6123,1.61242,285000003.0
2007-01-15 11:03:00,1.61242,1.61244,1.61222,1.61222,262199999.0
2007-01-15 11:04:00,1.61214,1.61242,1.61208,1.61226,274599998.0
2007-01-15 11:05:00,1.61227,1.61245,1.61227,1.61245,267299999.0
2007-01-15 11:06:00,1.61247,1.61248,1.61231,1.61238,233700003.0
2007-01-15 11:07:00,1.6124,1.6125,1.61228,1.61236,380900002.0
2007-01-15 11:08:00,1.61237,1.61243,1.61226,1.61232,349100001.0
2007-01-15 11:09:00,1.61238,1.61243,1.61219,1.61235,145700000.0
2007-01-15 11:10:00,1.6124,1.61253,1.6123,1.61238,327200003.0
2007-01-15 11:11:00,1.6126,1.6126,1.61238,1.61247,314299999.0
2007-01-15 11:12:00,1.61252,1.61263,1.6124,1.61243,514300001.0
2007-01-15 11:13:00,1.61245,1.61262,1.61245,1.61258,219699998.0
2007-01-15 11:14:00,1.61241,1.61258,1.61237,1.61252,347000004.0
2007-01-15 11:15:00,1.61247,1.61253,1.61226,1.61244,353300004.0
2007-01-15 11:16:00,1.61248,1.61249,1.61233,1.61249,126499999.0
2007-01-15 11:17:00,1.61243,1.61255,1.61231,1.61236,243799996.0
2007-01-15 11:18:00,1.61236,1.6125,1.6123,1.61235,349899996.0
2007-01-15 11:19:00,1.6124,1.61253,1.6123,1.61246,254499998.0
2007-01-15 11:20:00,1.61243,1.61257,1.61234,1.61245,488800000.0
2007-01-15 11:21:00,1.61246,1.61254,1.61239,1.6125,292199999.0
2007-01-15 11:22:00,1.61242,1.6125,1.61226,1.61226,147900000.0
2007-01-15 11:23:00,1.61242,1.61246,1.61221,1.61221,234500001.0
2007-01-15 11:24:00,1.61221,1.61246,1.61221,1.6124,283300000.0
2007-01-15 11:25:00,1.61244,1.61254,1.61228,1.61238,303600003.0
2007-01-15 11:26:00,1.61235,1.61242,1.61226,1.61233,313600000.0
2007-01-15 11:27:00,1.6122,1.61242,1.6122,1.61242,269399999.0
2007-01-15 11:28:00,1.61226,1.61244,1.61226,1.6124,130100000.0
2007-01-15 11:29:00,1.6124,1.61244,1.61226,1.61226,251799997.0
2007-01-15 11:30:00,1.61242,1.61255,1.61229,1.61233,292800002.0
2007-01-15 11:31:00,1.61248,1.61261,1.61238,1.61243,275300001.0
2007-01-15 11:32:00,1.61255,1.61259,1.61242,1.6125,505599994.0
2007-01-15 11:33:00,1.61258,1.61261,1.61239,1.61249,378800004.0
2007-01-15 11:34:00,1.61249,1.61251,1.61228,1.61239,473700002.0
2007-01-15 11:35:00,1.61239,1.61258,1.61235,1.6125,381000010.0
2007-01-15 11:36:00,1.61255,1.61255,1.61234,1.6124,291600002.0
2007-01-15 11:37:00,1.61233,1.61249,1.61231,1.61242,257200003.0
2007-01-15 11:38:00,1.61243,1.61254,1.61237,1.61254,307300002.0
2007-01-15 11:39:00,1.6125,1.61255,1.61231,1.61239,316100004.0
2007-01-15 11:40:00,1.61233,1.61258,1.61233,1.61252,253100003.0
2007-01-15 11:41:00,1.61247,1.61262,1.61234,1.61252,504200008.0
2007-01-15 11:42:00,1.6119,1.61257,1.6119,1.61257,326200002.0
2007-01-15 11:43:00,1.61243,1.61262,1.61243,1.6125,302300003.0
2007-01-15 11:44:00,1.61243,1.61255,1.61236,1.61236,220900000.0
2007-01-15 11:45:00,1.61241,1.61255,1.61233,1.61245,299600000.0
2007-01-15 11:46:00,1.61236,1.61257,1.61233,1.61247,460200004.0
2007-01-15 11:47:00,1.61249,1.61261,1.61229,1.61246,203800003.0
2007-01-15 11:48:00,1.61243,1.61259,1.6123,1.61236,252200002.0
2007-01-15 11:49:00,1.61238,1.61253,1.61229,1.6124,364899999.0
2007-01-15 11:50:00,1.61245,1.61252,1.61235,1.61239,405100000.0
2007-01-15 11:51:00,1.61241,1.61262,1.61234,1.6125,311500004.0
2007-01-15 11:52:00,1.61245,1.61256,1.61232,1.61249,355399999.0
2007-01-15 11:53:00,1.61246,1.61258,1.61238,1.6125,362200003.0
2007-01-15 11:54:00,1.61251,1.61252,1.61228,1.61228,234300000.0
2007-01-15 11:55:00,1.61242,1.61253,1.61226,1.61234,386799999.0
2007-01-15 11:56:00,1.61223,1.61248,1.61221,1.61248,280900001.0
2007-01-15 11:57:00,1.6124,1.61252,1.61227,1.61244,183500001.0
2007-01-15 11:58:00,1.61253,1.61253,1.61227,1.61235,385299999.0
2007-01-15 11:59:00,1.61245,1.61254,1.6123,1.61238,277099999.0
2007-01-15 12:00:00,1.61257,1.61257,1.61217,1.61217,336300002.0
2007-01-15 12:01:00,1.6122,1.61243,1.6122,1.6124,266399998.0
2007-01-15 12:02:00,1.61228,1.61246,1.61225,1.61236,453700000.0
2007-01-15 12:03:00,1.6123,1.6124,1.61204,1.61231,315700002.0
2007-01-15 12:04:00,1.61237,1.61237,1.61221,1.61221,103000000.0
2007-01-15 12:05:00,1.61222,1.61231,1.6121,1.6122,173400000.0
2007-01-15 12:06:00,1.61228,1.61228,1.61196,1.61207,243000001.0
2007-01-15 12:07:00,1.61212,1.61225,1.61197,1.61212,211100000.0
2007-01-15 12:08:00,1.61224,1.61232,1.61211,1.61211,256799998.0
2007-01-15 12:09:00,1.61207,1.61218,1.61191,1.61216,236900002.0
2007-01-15 12:10:00,1.61213,1.61221,1.61196,1.61212,157300003.0
2007-01-15 12:11:00,1.61207,1.61226,1.61198,1.61225,491300002.0
2007-01-15 12:12:00,1.61229,1.6123,1.61216,1.61216,402800006.0
2007-01-15 12:13:00,1.61214,1.61233,1.61214,1.61233,171199998.0
2007-01-15 12:14:00,1.61235,1.61238,1.6122,1.6122,135799999.0
2007-01-15 12:15:00,1.61233,1.61233,1.61206,1.6122,262999998.0
2007-01-15 12:16:00,1.61209,1.61232,1.61209,1.61222,224300003.0
2007-01-15 12:17:00,1.61223,1.61223,1.61205,1.61215,198500001.0
2007-01-15 12:18:00,1.6121,1.61223,1.61205,1.61218,252600000.0
2007-01-15 12:19:00,1.61212,1.61225,1.61212,1.61225,96800001.0
2007-01-15 12:20:00,1.61212,1.61219,1.61208,1.61219,58499999.0
2007-01-15 12:21:00,1.61204,1.61215,1.61192,1.61214,259400002.0
2007-01-15 12:22:00,1.612,1.61223,1.61192,1.61223,212599999.0
2007-01-15 12:23:00,1.61214,1.61214,1.61177,1.61177,132799999.0
2007-01-15 12:24:00,1.61195,1.61206,1.61185,1.61185,268500000.0
2007-01-15 12:25:00,1.61182,1.61187,1.61157,1.61167,457099998.0
2007-01-15 12:26:00,1.61168,1.61171,1.6115,1.61153,211400001.0
2007-01-15 12:27:00,1.61162,1.61167,1.61148,1.61152,259900002.0
2007-01-15 12:28:00,1.61129,1.61157,1.61125,1.61128,317900003.0
2007-01-15 12:29:00,1.61117,1.61142,1.61116,1.61141,187500001.0
2007-01-15 12:30:00,1.61149,1.61158,1.61137,1.61143,335600003.0
2007-01-15 12:31:00,1.61159,1.61167,1.61145,1.61163,222100003.0
2007-01-15 12:32:00,1.61163,1.61172,1.61148,1.61151,405100000.0
2007-01-15 12:33:00,1.61161,1.61174,1.61153,1.61158,298800006.0
2007-01-15 12:34:00,1.61151,1.61165,1.61148,1.61152,255000004.0
2007-01-15 12:35:00,1.6115,1.61167,1.61149,1.61165,133500000.0
2007-01-15 12:36:00,1.61151,1.61162,1.61143,1.61155,146099999.0
2007-01-15 12:37:00,1.61162,1.61169,1.61154,1.61167,217200002.0
2007-01-15 12:38:00,1.61161,1.61177,1.61154,1.61155,223000003.0
2007-01-15 12:39:00,1.61164,1.61164,1.61141,1.61146,155900000.0
2007-01-15 12:40:00,1.61167,1.61176,1.61149,1.61157,270100001.0
2007-01-15 12:41:00,1.6117,1.61178,1.61157,1.61159,158999999.0
2007-01-15 12:42:00,1.61178,1.61181,1.6115,1.61162,191100002.0
2007-01-15 12:43:00,1.61168,1.61182,1.61162,1.61173,311000000.0
2007-01-15 12:44:00,1.61161,1.61176,1.61148,1.61149,251000003.0
2007-01-15 12:45:00,1.61144,1.61158,1.61136,1.61136,312000001.0
2007-01-15 12:46:00,1.61141,1.61154,1.61124,1.61149,259900002.0
2007-01-15 12:47:00,1.61137,1.61152,1.61128,1.61148,202000001.0
2007-01-15 12:48:00,1.61137,1.61168,1.61137,1.61165,262200002.0
2007-01-15 12:49:00,1.61153,1.61172,1.61153,1.61161,388900002.0
2007-01-15 12:50:00,1.61148,1.61168,1.61148,1.61164,281699999.0
2007-01-15 12:51:00,1.61173,1.61173,1.61157,1.61162,189299999.0
2007-01-15 12:52:00,1.61155,1.61178,1.6113,1.6116,477200003.0
2007-01-15 12:53:00,1.61162,1.61177,1.61148,1.61177,261199999.0
2007-01-15 12:54:00,1.61164,1.61179,1.61164,1.61178,260600001.0
2007-01-15 12:55:00,1.61175,1.61181,1.61155,1.61164,269800000.0
2007-01-15 12:56:00,1.61166,1.61183,1.61153,1.61183,195399997.0
2007-01-15 12:57:00,1.61176,1.61181,1.61164,1.61175,279999997.0
2007-01-15 12:58:00,1.6117,1.61185,1.6116,1.61175,366299998.0
2007-01-15 12:59:00,1.61172,1.61182,1.6116,1.61168,219100000.0
2007-01-15 13:00:00,1.61177,1.61179,1.61161,1.61167,262000001.0
2007-01-15 13:01:00,1.61183,1.61186,1.61164,1.61164,221400001.0
2007-01-15 13:02:00,1.61176,1.61183,1.61152,1.61165,214399999.0
2007-01-15 13:03:00,1.6118,1.61184,1.61162,1.61176,201100002.0
2007-01-15 13:04:00,1.61174,1.61177,1.6115,1.61165,173500000.0
2007-01-15 13:05:00,1.61162,1.61178,1.61159,1.61175,318000002.0
2007-01-15 13:06:00,1.61159,1.61185,1.61159,1.61168,175500002.0
2007-01-15 13:07:00,1.61169,1.61187,1.61163,1.61176,310800002.0
2007-01-15 13:08:00,1.61185,1.61197,1.61179,1.61192,147100001.0
2007-01-15 13:09:00,1.61202,1.61202,1.6119,1.6119,138699999.0
2007-01-15 13:10:00,1.61195,1.61209,1.61183,1.61192,196600002.0
2007-01-15 13:11:00,1.61206,1.61208,1.6119,1.61197,262099998.0
2007-01-15 13:12:00,1.61187,1.61196,1.61175,1.61181,451200000.0
2007-01-15 13:13:00,1.61176,1.61195,1.61174,1.61183,348300003.0
2007-01-15 13:14:00,1.61194,1.61213,1.61192,1.61211,202800004.0
2007-01-15 13:15:00,1.61191,1.61203,1.61185,1.61186,272599999.0
2007-01-15 13:16:00,1.61206,1.61206,1.61183,1.61189,273799999.0
2007-01-15 13:17:00,1.61199,1.61219,1.61197,1.61206,160700000.0
2007-01-15 13:18:00,1.61199,1.6122,1.61193,1.61207,254800003.0
2007-01-15 13:19:00,1.61194,1.61218,1.61194,1.61198,253400001.0
2007-01-15 13:20:00,1.61206,1.61208,1.6118,1.6118,209500003.0
2007-01-15 13:21:00,1.6119,1.61201,1.61171,1.61176,336600005.0
2007-01-15 13:22:00,1.61193,1.61193,1.6117,1.61177,329600007.0
2007-01-15 13:23:00,1.61193,1.612,1.61173,1.61173,301800005.0
2007-01-15 13:24:00,1.61188,1.612,1.6117,1.61192,256999998.0
2007-01-15 13:25:00,1.61197,1.61207,1.61174,1.61205,558000004.0
2007-01-15 13:26:00,1.61203,1.6121,1.61175,1.61175,235200001.0
2007-01-15 13:27:00,1.61201,1.61215,1.61187,1.61202,271899999.0
2007-01-15 13:28:00,1.61204,1.61215,1.61189,1.61207,108099998.0
2007-01-15 13:29:00,1.61205,1.61213,1.61189,1.61205,169200000.0
2007-01-15 13:30:00,1.6121,1.61222,1.61201,1.61215,275100000.0
2007-01-15 13:31:00,1.61206,1.61215,1.61195,1.6121,364799997.0
2007-01-15 13:32:00,1.612,1.6122,1.612,1.61219,200400000.0
2007-01-15 13:33:00,1.61215,1.61229,1.61205,1.61229,366300002.0
2007-01-15 13:34:00,1.61223,1.61223,1.61197,1.61206,361899997.0
2007-01-15 13:35:00,1.61211,1.61227,1.61204,1.61217,214799998.0
2007-01-15 13:36:00,1.61207,1.61229,1.61202,1.61216,297999997.0
2007-01-15 13:37:00,1.61205,1.61224,1.61205,1.61219,234099998.0
2007-01-15 13:38:00,1.61214,1.61225,1.61213,1.61225,316900005.0
2007-01-15 13:39:00,1.61222,1.61222,1.61197,1.61203,233800000.0
2007-01-15 13:40:00,1.61209,1.61216,1.61194,1.61197,298800001.0
2007-01-15 13:41:00,1.6121,1.6121,1.61184,1.61184,51999999.0
2007-01-15 13:42:00,1.61189,1.61206,1.61186,1.61203,290499998.0
2007-01-15 13:43:00,1.61205,1.61205,1.61184,1.61184,179500001.0
2007-01-15 13:44:00,1.61192,1.61204,1.6118,1.61198,256299999.0
2007-01-15 13:45:00,1.6119,1.61206,1.61185,1.612,359800006.0
2007-01-15 13:46:00,1.61192,1.61201,1.61175,1.61193,315800000.0
2007-01-15 13:47:00,1.61179,1.61196,1.61166,1.61183,299600002.0
2007-01-15 13:48:00,1.61191,1.61191,1.6116,1.61176,338800004.0
2007-01-15 13:49:00,1.61185,1.61198,1.61179,1.61193,328899999.0
2007-01-15 13:50:00,1.61192,1.61201,1.61177,1.61185,254699996.0
2007-01-15 13:51:00,1.61191,1.61204,1.61175,1.61183,253399999.0
2007-01-15 13:52:00,1.61189,1.61195,1.61179,1.6118,304499999.0
2007-01-15 13:53:00,1.61203,1.61203,1.61182,1.61182,202100002.0
2007-01-15 13:54:00,1.61196,1.61205,1.6118,1.61205,213799998.0
2007-01-15 13:55:00,1.612,1.6121,1.6119,1.612,387600003.0
2007-01-15 13:56:00,1.61198,1.61205,1.61182,1.61205,299399998.0
2007-01-15 13:57:00,1.61203,1.61222,1.612,1.61213,381000003.0
2007-01-15 13:58:00,1.61211,1.61228,1.61201,1.61221,350000001.0
2007-01-15 13:59:00,1.61209,1.61243,1.61209,1.61243,120600000.0
2007-01-15 14:00:00,1.61225,1.61243,1.61216,1.61233,242700002.0
2007-01-15 14:01:00,1.61214,1.61237,1.61213,1.61225,304900005.0
2007-01-15 14:02:00,1.61175,1.61231,1.61175,1.61224,449800000.0
2007-01-15 14:03:00,1.61186,1.61231,1.61186,1.61231,234999999.0
2007-01-15 14:04:00,1.61224,1.61239,1.61209,1.6123,409899999.0
2007-01-15 14:05:00,1.61232,1.6124,1.61217,1.61225,207400001.0
2007-01-15 14:06:00,1.61228,1.61231,1.61205,1.6122,350799997.0
2007-01-15 14:07:00,1.6122,1.6122,1.612,1.61208,494899993.0
2007-01-15 14:08:00,1.61216,1.61224,1.61202,1.61202,234199999.0
2007-01-15 14:09:00,1.61215,1.61223,1.61204,1.61206,279700002.0
2007-01-15 14:10:00,1.61208,1.61228,1.61203,1.61213,247799997.0
2007-01-15 14:11:00,1.61202,1.61223,1.61202,1.61215,341200000.0
2007-01-15 14:12:00,1.61207,1.61218,1.61196,1.61198,261299998.0
2007-01-15 14:13:00,1.61214,1.6122,1.61192,1.61218,339599999.0
2007-01-15 14:14:00,1.61208,1.61215,1.61193,1.61207,240199999.0
2007-01-15 14:15:00,1.61217,1.61223,1.61209,1.61211,93500001.0
2007-01-15 14:16:00,1.61206,1.61223,1.61203,1.61213,254399999.0
2007-01-15 14:17:00,1.61208,1.6122,1.61199,1.61213,260700001.0
2007-01-15 14:18:00,1.61208,1.61214,1.61191,1.61199,234400000.0
2007-01-15 14:19:00,1.61213,1.61217,1.61197,1.61199,356300005.0
2007-01-15 14:20:00,1.61203,1.61226,1.61199,1.61222,441700003.0
2007-01-15 14:21:00,1.61222,1.61231,1.6121,1.6121,370300000.0
2007-01-15 14:22:00,1.6122,1.61232,1.61209,1.61225,443299997.0
2007-01-15 14:23:00,1.61232,1.61232,1.61208,1.61211,330200006.0
2007-01-15 14:24:00,1.61226,1.61233,1.61213,1.61222,118199996.0
2007-01-15 14:25:00,1.6122,1.61225,1.61199,1.61225,265900002.0
2007-01-15 14:26:00,1.6122,1.61228,1.61203,1.61204,244500000.0
2007-01-15 14:27:00,1.61204,1.6122,1.61187,1.61215,319299996.0
2007-01-15 14:28:00,1.61189,1.61215,1.61189,1.61215,224400000.0
2007-01-15 14:29:00,1.612,1.61223,1.61191,1.61223,373500001.0
2007-01-15 14:30:00,1.61223,1.61223,1.61192,1.61192,564100006.0
2007-01-15 14:31:00,1.61198,1.61209,1.61182,1.61182,131800000.0
2007-01-15 14:32:00,1.61205,1.61211,1.61186,1.6119,412099999.0
2007-01-15 14:33:00,1.61194,1.6121,1.61187,1.61198,290500003.0
2007-01-15 14:34:00,1.61202,1.61205,1.61181,1.61205,307200000.0
2007-01-15 14:35:00,1.61199,1.61218,1.61188,1.61206,484300004.0
2007-01-15 14:36:00,1.61201,1.61227,1.61199,1.61208,434500004.0
2007-01-15 14:37:00,1.61215,1.61229,1.61204,1.61212,309100008.0
2007-01-15 14:38:00,1.61216,1.61227,1.61206,1.61223,187700001.0
2007-01-15 14:39:00,1.61225,1.61225,1.61208,1.61212,277999996.0
2007-01-15 14:40:00,1.61221,1.61227,1.61208,1.61217,17100000.0
2007-01-15 14:41:00,1.61225,1.61225,1.61207,1.61207,136600000.0
2007-01-15 14:42:00,1.61219,1.61225,1.61194,1.61223,494199998.0
2007-01-15 14:43:00,1.61204,1.61217,1.61186,1.61208,202900001.0
2007-01-15 14:44:00,1.61195,1.61209,1.61185,1.61197,223000003.0
2007-01-15 14:45:00,1.61188,1.61208,1.6118,1.61202,570299998.0
2007-01-15 14:46:00,1.61202,1.61224,1.61202,1.61202,394499995.0
2007-01-15 14:47:00,1.61208,1.61217,1.61191,1.61191,324300000.0
2007-01-15 14:48:00,1.61189,1.61217,1.61189,1.61201,340799998.0
2007-01-15 14:49:00,1.61188,1.61221,1.61188,1.61221,196400001.0
2007-01-15 14:50:00,1.61216,1.61228,1.61204,1.61228,436599999.0
2007-01-15 14:51:00,1.61224,1.61226,1.6119,1.61213,197899999.0
2007-01-15 14:52:00,1.61232,1.61241,1.61226,1.61234,188599996.0
2007-01-15 14:53:00,1.61228,1.61232,1.61206,1.61206,160000000.0
2007-01-15 14:54:00,1.61203,1.61217,1.61203,1.61204,137499998.0
2007-01-15 14:55:00,1.61197,1.61216,1.61189,1.61197,354199997.0
2007-01-15 14:56:00,1.61208,1.61223,1.61199,1.61217,446499998.0
2007-01-15 14:57:00,1.6122,1.61231,1.61209,1.61209,533700002.0
2007-01-15 14:58:00,1.61218,1.61229,1.61208,1.61208,331700002.0
2007-01-15 14:59:00,1.61217,1.61229,1.61199,1.61214,523200000.0
2007-01-15 15:00:00,1.61211,1.61226,1.61209,1.61226,162400001.0
2007-01-15 15:01:00,1.61229,1.61239,1.61214,1.61227,403399999.0
2007-01-15 15:02:00,1.61243,1.61267,1.61241,1.61265,214899999.0
2007-01-15 15:03:00,1.61252,1.61268,1.61249,1.61264,307600001.0
2007-01-15 15:04:00,1.61253,1.61275,1.61249,1.61265,436800004.0
2007-01-15 15:05:00,1.61269,1.61269,1.61223,1.61243,209799999.0
2007-01-15 15:06:00,1.61253,1.6127,1.61242,1.61248,249900003.0
2007-01-15 15:07:00,1.61254,1.61268,1.61243,1.61248,221500005.0
2007-01-15 15:08:00,1.61252,1.61273,1.61245,1.6125,426400003.0
2007-01-15 15:09:00,1.61261,1.61279,1.61258,1.61272,251400005.0
2007-01-15 15:10:00,1.61266,1.61277,1.6125,1.61261,297899992.0
2007-01-15 15:11:00,1.61269,1.61292,1.61269,1.61287,224500005.0
2007-01-15 15:12:00,1.61288,1.61291,1.61273,1.61273,271600004.0
2007-01-15 15:13:00,1.61278,1.6129,1.61258,1.61272,519100000.0
2007-01-15 15:14:00,1.61249,1.61262,1.6124,1.61247,284799999.0
2007-01-15 15:15:00,1.6126,1.61268,1.61249,1.61249,489800001.0
2007-01-15 15:16:00,1.61265,1.61268,1.61242,1.61254,190099998.0
2007-01-15 15:17:00,1.61268,1.61271,1.61254,1.6126,288800003.0
2007-01-15 15:18:00,1.61265,1.6128,1.61239,1.61239,273000000.0
2007-01-15 15:19:00,1.61268,1.61277,1.61249,1.61263,183300000.0
2007-01-15 15:20:00,1.61249,1.61264,1.61246,1.61251,302299998.0
2007-01-15 15:21:00,1.61234,1.61263,1.61234,1.6126,223000001.0
2007-01-15 15:22:00,1.61252,1.61261,1.61225,1.61225,230400003.0
2007-01-15 15:23:00,1.6124,1.61243,1.61209,1.61209,189100000.0
2007-01-15 15:24:00,1.61233,1.61251,1.61223,1.61223,286400001.0
2007-01-15 15:25:00,1.61248,1.61248,1.61226,1.61226,292600003.0
2007-01-15 15:26:00,1.61244,1.61244,1.6123,1.6123,183500003.0
2007-01-15 15:27:00,1.61235,1.61243,1.61226,1.61239,223700001.0
2007-01-15 15:28:00,1.61228,1.61248,1.61227,1.61237,313200002.0
2007-01-15 15:29:00,1.61243,1.61252,1.61225,1.61225,394399997.0
2007-01-15 15:30:00,1.61236,1.6125,1.61217,1.61237,225599997.0
2007-01-15 15:31:00,1.61229,1.61248,1.61229,1.61248,110200001.0
2007-01-15 15:32:00,1.61247,1.61252,1.61229,1.61242,221099999.0
2007-01-15 15:33:00,1.61242,1.61252,1.61227,1.61252,283899999.0
2007-01-15 15:34:00,1.61245,1.61253,1.61223,1.6124,167399999.0
2007-01-15 15:35:00,1.61245,1.61253,1.61231,1.61248,210500002.0
2007-01-15 15:36:00,1.61241,1.61255,1.61226,1.6124,194900000.0
2007-01-15 15:37:00,1.61257,1.6126,1.6124,1.61244,274900000.0
2007-01-15 15:38:00,1.61246,1.61267,1.61245,1.61257,117700000.0
2007-01-15 15:39:00,1.61256,1.61264,1.6125,1.61253,173300001.0
2007-01-15 15:40:00,1.61258,1.61264,1.61245,1.6126,303000004.0
2007-01-15 15:41:00,1.61245,1.61262,1.61242,1.61248,256599999.0
2007-01-15 15:42:00,1.61259,1.61263,1.61246,1.61249,60400000.0
2007-01-15 15:43:00,1.61272,1.61276,1.61253,1.61269,513900004.0
2007-01-15 15:44:00,1.61264,1.61286,1.61264,1.61283,223699999.0
2007-01-15 15:45:00,1.61278,1.61287,1.61256,1.61256,287200002.0
2007-01-15 15:46:00,1.61265,1.61275,1.61248,1.61262,404300001.0
2007-01-15 15:47:00,1.61274,1.61275,1.61256,1.61257,186900002.0
2007-01-15 15:48:00,1.61266,1.61273,1.61247,1.61269,289599997.0
2007-01-15 15:49:00,1.61252,1.61278,1.61252,1.61278,239399996.0
2007-01-15 15:50:00,1.61268,1.6128,1.6126,1.6128,283699999.0
2007-01-15 15:51:00,1.61266,1.61278,1.61257,1.6127,270399996.0
2007-01-15 15:52:00,1.61271,1.61286,1.61266,1.61271,207200000.0
2007-01-15 15:53:00,1.61281,1.61281,1.61257,1.61257,252000002.0
2007-01-15 15:54:00,1.6128,1.61285,1.6126,1.61277,208799999.0
2007-01-15 15:55:00,1.61279,1.61291,1.61268,1.61282,138100003.0
2007-01-15 15:56:00,1.61283,1.61298,1.61271,1.61287,511199998.0
2007-01-15 15:57:00,1.61278,1.61283,1.61265,1.6127,207700000.0
2007-01-15 15:58:00,1.61276,1.61292,1.61276,1.61285,108799999.0
2007-01-15 15:59:00,1.61266,1.61289,1.61266,1.61283,387600005.0
2007-01-15 16:00:00,1.6127,1.61292,1.61268,1.61292,282000002.0
2007-01-15 16:01:00,1.61282,1.61298,1.61266,1.61283,314400001.0
2007-01-15 16:02:00,1.61286,1.61294,1.61271,1.61289,238099998.0
2007-01-15 16:03:00,1.61278,1.61295,1.61267,1.61295,412200002.0
2007-01-15 16:04:00,1.6129,1.6129,1.6128,1.6128,59899999.0
2007-01-15 16:05:00,1.61293,1.61293,1.61271,1.61278,362500004.0
2007-01-15 16:06:00,1.61274,1.61297,1.61274,1.61293,329899998.0
2007-01-15 16:07:00,1.61275,1.61291,1.61269,1.61289,262100001.0
2007-01-15 16:08:00,1.61287,1.6129,1.61276,1.6129,242000000.0
2007-01-15 16:09:00,1.6129,1.61303,1.61279,1.61303,282800007.0
2007-01-15 16:10:00,1.61312,1.61319,1.61297,1.6131,335499996.0
2007-01-15 16:11:00,1.61312,1.61318,1.61289,1.61303,214899998.0
2007-01-15 16:12:00,1.613,1.61319,1.613,1.61313,249500001.0
2007-01-15 16:13:00,1.61305,1.61322,1.61287,1.61298,397400000.0
2007-01-15 16:14:00,1.61296,1.61316,1.61285,1.61315,514000000.0
2007-01-15 16:15:00,1.61293,1.61315,1.61268,1.613,357200003.0
2007-01-15 16:16:00,1.61318,1.61321,1.61296,1.61305,541600002.0
2007-01-15 16:17:00,1.61322,1.61329,1.61309,1.61325,262999997.0
2007-01-15 16:18:00,1.61319,1.61327,1.61309,1.61327,133700003.0
2007-01-15 16:19:00,1.61319,1.61322,1.613,1.61304,310000002.0
2007-01-15 16:20:00,1.61306,1.61318,1.61299,1.61311,184200002.0
2007-01-15 16:21:00,1.61314,1.61318,1.61297,1.61297,225000000.0
2007-01-15 16:22:00,1.61306,1.61312,1.61296,1.61301,174799997.0
2007-01-15 16:23:00,1.61318,1.61327,1.61305,1.61316,385599999.0
2007-01-15 16:24:00,1.61316,1.61334,1.61302,1.61317,348199999.0
2007-01-15 16:25:00,1.61317,1.61327,1.61314,1.6132,98599998.0
2007-01-15 16:26:00,1.61306,1.6131,1.61271,1.61305,273600001.0
2007-01-15 16:27:00,1.61288,1.6131,1.61288,1.61302,309400002.0
2007-01-15 16:28:00,1.61286,1.6131,1.61286,1.61303,241499999.0
2007-01-15 16:29:00,1.61309,1.61322,1.61305,1.61322,217500000.0
2007-01-15 16:30:00,1.61305,1.61322,1.61289,1.61313,134299998.0
2007-01-15 16:31:00,1.6132,1.61337,1.61311,1.61322,255400002.0
2007-01-15 16:32:00,1.6133,1.61335,1.61312,1.6132,246200001.0
2007-01-15 16:33:00,1.61315,1.61342,1.61309,1.61342,282799999.0
2007-01-15 16:34:00,1.61332,1.61345,1.61325,1.6134,392399998.0
2007-01-15 16:35:00,1.61342,1.61356,1.61342,1.61356,49600000.0
2007-01-15 16:36:00,1.6134,1.61362,1.6134,1.61355,263600002.0
2007-01-15 16:37:00,1.61356,1.61356,1.61332,1.61332,209599999.0
2007-01-15 16:38:00,1.6134,1.61344,1.61318,1.61336,473300004.0
2007-01-15 16:39:00,1.61338,1.61342,1.61329,1.61336,55900000.0
2007-01-15 16:40:00,1.61332,1.6135,1.6133,1.6135,353999999.0
2007-01-15 16:41:00,1.61347,1.61347,1.61328,1.61328,246099999.0
2007-01-15 16:42:00,1.61345,1.61371,1.61329,1.61361,409700001.0
2007-01-15 16:43:00,1.61364,1.61365,1.61331,1.61354,397400002.0
2007-01-15 16:44:00,1.61358,1.61379,1.61354,1.61367,258299999.0
2007-01-15 16:45:00,1.61367,1.61389,1.61359,1.61371,228999997.0
2007-01-15 16:46:00,1.61382,1.61388,1.61361,1.61365,261399995.0
2007-01-15 16:47:00,1.61366,1.61382,1.61355,1.61375,416600003.0
2007-01-15 16:48:00,1.61383,1.61383,1.61361,1.61363,242299999.0
2007-01-15 16:49:00,1.61377,1.61378,1.61363,1.61364,253800000.0
2007-01-15 16:50:00,1.61371,1.61389,1.61357,1.61389,209700003.0
2007-01-15 16:51:00,1.61388,1.61394,1.61352,1.61352,282600000.0
2007-01-15 16:52:00,1.61368,1.61383,1.61368,1.61383,198300004.0
2007-01-15 16:53:00,1.61385,1.61399,1.6138,1.61386,259900000.0
2007-01-15 16:54:00,1.6139,1.61404,1.61377,1.61384,401100004.0
2007-01-15 16:55:00,1.61397,1.61403,1.61379,1.61396,239300000.0
2007-01-15 16:56:00,1.61377,1.61392,1.61373,1.61388,129500000.0
2007-01-15 16:57:00,1.61383,1.61395,1.61377,1.61395,134300001.0
2007-01-15 16:58:00,1.61378,1.61391,1.6136,1.61368,308299996.0
2007-01-15 16:59:00,1.61386,1.61398,1.61369,1.6139,255600001.0
2007-01-15 17:00:00,1.61379,1.614,1.61375,1.61393,355099998.0
2007-01-15 17:01:00,1.61393,1.61402,1.61372,1.61397,328300000.0
2007-01-15 17:02:00,1.61388,1.61397,1.61372,1.6139,286800000.0
2007-01-15 17:03:00,1.61384,1.61391,1.61363,1.61377,321299998.0
2007-01-15 17:04:00,1.61383,1.61388,1.6135,1.6135,410599996.0
2007-01-15 17:05:00,1.61371,1.61382,1.61364,1.61378,320399995.0
2007-01-15 17:06:00,1.61366,1.61385,1.61366,1.61373,148100001.0
2007-01-15 17:07:00,1.61362,1.6137,1.6135,1.61365,267700001.0
2007-01-15 17:08:00,1.61353,1.61369,1.61342,1.61362,362600007.0
2007-01-15 17:09:00,1.61359,1.61371,1.61352,1.61363,62600001.0
2007-01-15 17:10:00,1.61347,1.61361,1.61339,1.61354,273899998.0
2007-01-15 17:11:00,1.61354,1.61363,1.61341,1.61352,60700001.0
2007-01-15 17:12:00,1.61352,1.61361,1.61338,1.61353,342899998.0
2007-01-15 17:13:00,1.6136,1.6136,1.61334,1.61341,242200002.0
2007-01-15 17:14:00,1.61365,1.61365,1.6134,1.6134,286600001.0
2007-01-15 17:15:00,1.61354,1.61363,1.61336,1.61348,184600001.0
2007-01-15 17:16:00,1.61344,1.61371,1.61344,1.61359,275899998.0
2007-01-15 17:17:00,1.6134,1.61363,1.61338,1.61363,309100003.0
2007-01-15 17:18:00,1.61345,1.61357,1.61334,1.61347,139000000.0
2007-01-15 17:19:00,1.61344,1.61361,1.61344,1.61353,134900001.0
2007-01-15 17:20:00,1.61343,1.61357,1.61335,1.61341,424999999.0
2007-01-15 17:21:00,1.61354,1.61361,1.6135,1.61353,130100000.0
2007-01-15 17:22:00,1.61349,1.61352,1.61337,1.61341,216000001.0
2007-01-15 17:23:00,1.61334,1.61351,1.61332,1.61336,338300001.0
2007-01-15 17:24:00,1.61353,1.61358,1.61329,1.6133,412100003.0
2007-01-15 17:25:00,1.61346,1.61361,1.61333,1.61358,365800002.0
2007-01-15 17:26:00,1.61353,1.61368,1.61346,1.61353,159699999.0
2007-01-15 17:27:00,1.61366,1.61373,1.61356,1.61367,184600001.0
2007-01-15 17:28:00,1.61364,1.61373,1.61351,1.61354,252199998.0
2007-01-15 17:29:00,1.61366,1.61384,1.61359,1.61374,387400003.0
2007-01-15 17:30:00,1.6137,1.61378,1.61355,1.61366,239600001.0
2007-01-15 17:31:00,1.61361,1.61381,1.61357,1.61377,494299998.0
2007-01-15 17:32:00,1.61372,1.61385,1.61355,1.61377,126099997.0
2007-01-15 17:33:00,1.61384,1.61385,1.61368,1.61368,203700000.0
2007-01-15 17:34:00,1.61361,1.61377,1.61357,1.6137,222900002.0
2007-01-15 17:35:00,1.61368,1.61372,1.61352,1.61355,328499999.0
2007-01-15 17:36:00,1.61354,1.61365,1.61336,1.61359,247899999.0
2007-01-15 17:37:00,1.61358,1.61367,1.61346,1.61353,348500001.0
2007-01-15 17:38:00,1.61358,1.6136,1.61339,1.61341,349200001.0
2007-01-15 17:39:00,1.61352,1.61366,1.61343,1.61354,256499999.0
2007-01-15 17:40:00,1.61347,1.61362,1.61327,1.61353,203600000.0
2007-01-15 17:41:00,1.61355,1.61363,1.61342,1.61353,376999999.0
2007-01-15 17:42:00,1.61361,1.61361,1.61339,1.61348,243000000.0
2007-01-15 17:43:00,1.61337,1.61352,1.61322,1.61332,223500004.0
2007-01-15 17:44:00,1.61336,1.61346,1.61316,1.61335,313100003.0
2007-01-15 17:45:00,1.6133,1.61342,1.6132,1.61321,406199999.0
2007-01-15 17:46:00,1.61332,1.61342,1.61322,1.6133,305300002.0
2007-01-15 17:47:00,1.61326,1.61326,1.61307,1.61316,159700000.0
2007-01-15 17:48:00,1.61322,1.6133,1.6131,1.61312,294700003.0
2007-01-15 17:49:00,1.61317,1.61324,1.61298,1.61311,423000002.0
2007-01-15 17:50:00,1.6132,1.61325,1.61303,1.61318,195600000.0
2007-01-15 17:51:00,1.61307,1.61323,1.61304,1.61323,257999999.0
2007-01-15 17:52:00,1.61313,1.61322,1.61295,1.61322,209300003.0
2007-01-15 17:53:00,1.61316,1.61327,1.61298,1.61302,168600003.0
2007-01-15 17:54:00,1.61317,1.61333,1.61307,1.61311,334700000.0
2007-01-15 17:55:00,1.61323,1.61336,1.61315,1.61324,120600000.0
2007-01-15 17:56:00,1.61338,1.61342,1.61318,1.61318,287200000.0
2007-01-15 17:57:00,1.61345,1.61345,1.61324,1.61344,365800003.0
2007-01-15 17:58:00,1.61347,1.61375,1.61342,1.61361,278299999.0
2007-01-15 17:59:00,1.61348,1.61363,1.61337,1.6134,376400002.0
2007-01-15 18:00:00,1.6134,1.61358,1.61338,1.61351,261799999.0
2007-01-15 18:01:00,1.6138,1.6138,1.6137,1.6137,1892600014.0
2007-01-15 18:02:00,1.6136,1.6138,1.6136,1.6138,1892600014.0
2007-01-15 18:03:00,1.6137,1.6139,1.6137,1.6137,1892600014.0
2007-01-15 18:04:00,1.6136,1.6138,1.6136,1.6138,1892600014.0
2007-01-15 18:05:00,1.6139,1.6141,1.6138,1.6139,1892600014.0
2007-01-15 18:06:00,1.614,1.614,1.6139,1.6139,1892600014.0
2007-01-15 18:07:00,1.614,1.614,1.6139,1.614,1892600014.0
2007-01-15 18:08:00,1.6141,1.6141,1.6139,1.6139,1892600014.0
2007-01-15 18:09:00,1.61365,1.61381,1.61346,1.61358,1892600014.0
2007-01-15 18:10:00,1.614,1.614,1.614,1.614,1613899993.0
2007-01-15 18:11:00,1.61373,1.61381,1.61348,1.61354,1613899993.0
2007-01-15 18:12:00,1.61365,1.61378,1.61361,1.61374,1873300005.0
2007-01-15 18:13:00,1.61378,1.61378,1.61341,1.6135,1552300006.0
2007-01-15 18:14:00,1.6141,1.6141,1.6141,1.6141,905900000.0
2007-01-15 18:15:00,1.61353,1.6138,1.6135,1.61372,905900000.0
2007-01-15 18:17:00,1.61376,1.61391,1.61361,1.6137,1537499998.0
2007-01-15 18:18:00,1.61371,1.61393,1.61355,1.61355,923099997.0
2007-01-15 18:19:00,1.61378,1.61378,1.61343,1.61351,2045800010.0
2007-01-15 18:20:00,1.61358,1.61363,1.61335,1.61353,2122900005.0
2007-01-15 18:21:00,1.61364,1.61364,1.61339,1.61339,868000001.0
2007-01-15 18:22:00,1.6134,1.61355,1.61334,1.6135,882400006.0
2007-01-15 18:23:00,1.6143,1.6143,1.6142,1.6142,1273200004.0
2007-01-15 18:24:00,1.6143,1.6143,1.6142,1.6143,1273200004.0
2007-01-15 18:25:00,1.6145,1.6149,1.6145,1.6149,1273200004.0
2007-01-15 18:26:00,1.6152,1.6152,1.6149,1.615,1273200004.0
2007-01-15 18:27:00,1.61352,1.61362,1.61339,1.61342,1273200004.0
2007-01-15 18:28:00,1.6151,1.6152,1.615,1.6152,1908999999.0
2007-01-15 18:29:00,1.61339,1.61354,1.61335,1.61345,1908999999.0
2007-01-15 18:30:00,1.6133,1.61361,1.6133,1.61352,972100007.0
2007-01-15 18:31:00,1.61348,1.61352,1.61329,1.61343,1022700007.0
2007-01-15 18:32:00,1.61354,1.61354,1.61326,1.61329,1492900006.0
2007-01-15 18:33:00,1.61354,1.61354,1.61333,1.61347,2008999999.0
2007-01-15 18:34:00,1.6153,1.6153,1.615,1.6152,1437399999.0
2007-01-15 18:35:00,1.6151,1.6152,1.6151,1.6152,1437399999.0
2007-01-15 18:36:00,1.61349,1.61361,1.61334,1.61352,1437399999.0
2007-01-15 18:37:00,1.61357,1.61365,1.61339,1.61347,2128499996.0
2007-01-15 18:38:00,1.6136,1.61362,1.61337,1.61341,1411299992.0
2007-01-15 18:39:00,1.61362,1.61391,1.61352,1.61352,2033000013.0
2007-01-15 18:40:00,1.6155,1.6156,1.6155,1.6156,1128499993.0
2007-01-15 18:41:00,1.61347,1.61376,1.61347,1.61362,1128499993.0
2007-01-15 18:42:00,1.61361,1.61377,1.61345,1.61369,1128600009.0
2007-01-15 18:43:00,1.61378,1.61382,1.61365,1.61373,573100001.0
2007-01-15 18:44:00,1.61373,1.61384,1.61341,1.61347,893000000.0
2007-01-15 18:45:00,1.61363,1.61374,1.61344,1.61361,559399997.0
2007-01-15 18:46:00,1.61357,1.61378,1.61341,1.61356,435800003.0
2007-01-15 18:47:00,1.61348,1.61368,1.61348,1.61368,221899996.0
2007-01-15 18:48:00,1.61355,1.61371,1.61347,1.61364,1143700002.0
2007-01-15 18:49:00,1.61374,1.61383,1.61362,1.61376,279900001.0
2007-01-15 18:50:00,1.61374,1.61395,1.61368,1.6138,487099999.0
2007-01-15 18:51:00,1.61379,1.61384,1.61352,1.61352,1488099991.0
2007-01-15 18:52:00,1.61362,1.61381,1.61359,1.61375,1601800007.0
2007-01-15 18:53:00,1.61367,1.61374,1.6135,1.61367,1171500002.0
2007-01-15 18:54:00,1.61356,1.61375,1.61351,1.61372,779500001.0
2007-01-15 18:55:00,1.61375,1.61375,1.61354,1.61354,1763799995.0
2007-01-15 18:56:00,1.61375,1.61375,1.61354,1.61367,885400007.0
2007-01-15 18:57:00,1.61375,1.61378,1.61358,1.61366,570100000.0
2007-01-15 18:58:00,1.61375,1.61393,1.6136,1.6136,1009699999.0
2007-01-15 18:59:00,1.6136,1.61374,1.61352,1.6137,1654400011.0
2007-01-15 19:00:00,1.61355,1.61373,1.61355,1.61361,443900006.0
2007-01-15 19:01:00,1.61372,1.61372,1.61345,1.61359,430299996.0
2007-01-15 19:02:00,1.61364,1.61372,1.61343,1.61357,1150400008.0
2007-01-15 19:03:00,1.6137,1.61375,1.61355,1.61363,422800005.0
2007-01-15 19:04:00,1.61369,1.61389,1.61359,1.61372,379699997.0
2007-01-15 19:05:00,1.61378,1.61407,1.61377,1.61392,718299993.0
2007-01-15 19:06:00,1.61387,1.61404,1.61377,1.61388,1764500000.0
2007-01-15 19:07:00,1.6139,1.61402,1.61378,1.6138,813400003.0
2007-01-15 19:08:00,1.61392,1.61412,1.61386,1.61396,1640500007.0
2007-01-15 19:09:00,1.61393,1.61401,1.61375,1.61379,1539400005.0
2007-01-15 19:10:00,1.61389,1.61412,1.6138,1.61406,928699999.0
2007-01-15 19:11:00,1.61409,1.6142,1.61405,1.61417,1418300011.0
2007-01-15 19:12:00,1.61415,1.61418,1.61397,1.61406,821999997.0
2007-01-15 19:13:00,1.61391,1.61414,1.61386,1.61405,548000000.0
2007-01-15 19:14:00,1.61402,1.61413,1.61392,1.61406,335799997.0
2007-01-15 19:15:00,1.61408,1.61416,1.61395,1.61407,1318200011.0
2007-01-15 19:16:00,1.61409,1.61423,1.61392,1.61392,492400002.0
2007-01-15 19:17:00,1.61408,1.61433,1.61388,1.61388,816499998.0
2007-01-15 19:18:00,1.61403,1.61406,1.6139,1.61394,540400001.0
2007-01-15 19:19:00,1.61397,1.61418,1.61392,1.61414,1040300000.0
2007-01-15 19:20:00,1.61424,1.61435,1.61405,1.61405,1133799992.0
2007-01-15 19:21:00,1.61408,1.61428,1.61396,1.61411,1015100012.0
2007-01-15 19:22:00,1.61404,1.61424,1.61401,1.6142,273999999.0
2007-01-15 19:23:00,1.61414,1.61431,1.6141,1.61425,577699998.0
2007-01-15 19:24:00,1.61426,1.61426,1.61407,1.61416,556300003.0
2007-01-15 19:25:00,1.61417,1.61454,1.61411,1.61436,1050399999.0
2007-01-15 19:26:00,1.6147,1.61514,1.61467,1.61486,1208500001.0
2007-01-15 19:27:00,1.61502,1.61513,1.61488,1.61494,1031800004.0
2007-01-15 19:28:00,1.61499,1.61529,1.61499,1.61519,372800003.0
2007-01-15 19:29:00,1.61522,1.61536,1.61509,1.61513,866299998.0
2007-01-15 19:31:00,1.61518,1.61525,1.61499,1.61518,1166800006.0
2007-01-15 19:32:00,1.61516,1.61521,1.615,1.61503,724200007.0
2007-01-15 19:33:00,1.6152,1.61536,1.6151,1.61513,736600003.0
2007-01-15 19:34:00,1.61518,1.61533,1.615,1.61522,1850700010.0
2007-01-15 19:35:00,1.61508,1.61525,1.61492,1.61525,988199999.0
2007-01-15 19:36:00,1.61518,1.61533,1.61502,1.61517,587800000.0
2007-01-15 19:37:00,1.61524,1.61535,1.61514,1.61525,364300001.0
2007-01-15 19:38:00,1.6153,1.6155,1.6152,1.6155,740500011.0
2007-01-15 19:39:00,1.61556,1.61595,1.61552,1.6158,1283399997.0
2007-01-15 19:40:00,1.61579,1.61601,1.61556,1.61563,463000003.0
2007-01-15 19:41:00,1.61555,1.61574,1.61555,1.6157,504100007.0
2007-01-15 19:42:00,1.61574,1.61574,1.61541,1.61558,638999997.0
2007-01-15 19:43:00,1.61569,1.61583,1.61568,1.61568,400600004.0
2007-01-15 19:44:00,1.6158,1.6158,1.61548,1.61557,850799996.0
2007-01-15 19:45:00,1.61545,1.6157,1.61541,1.6157,278499999.0
2007-01-15 19:46:00,1.61572,1.61578,1.61553,1.61567,494600002.0
2007-01-15 19:47:00,1.61565,1.6158,1.61551,1.61569,146900001.0
2007-01-15 19:48:00,1.61571,1.6158,1.61567,1.61575,629500000.0
2007-01-15 19:49:00,1.61568,1.61568,1.61548,1.61554,1331600005.0
2007-01-15 19:50:00,1.61545,1.61551,1.61533,1.61542,131900001.0
2007-01-15 19:51:00,1.61533,1.61544,1.61526,1.61535,666100003.0
2007-01-15 19:52:00,1.6153,1.61538,1.6152,1.61536,290099999.0
2007-01-15 19:53:00,1.61537,1.61543,1.61512,1.61527,501699996.0
2007-01-15 19:54:00,1.61526,1.61548,1.61526,1.61548,304500001.0
2007-01-15 19:55:00,1.61554,1.6156,1.61539,1.61539,781300006.0
2007-01-15 19:56:00,1.6154,1.61555,1.61532,1.6155,1057799995.0
2007-01-15 19:57:00,1.61533,1.61547,1.6151,1.61527,1800400003.0
2007-01-15 19:58:00,1.61511,1.61539,1.61511,1.61532,1720200001.0
2007-01-15 19:59:00,1.61536,1.61536,1.61503,1.61514,1185499997.0
2007-01-15 20:00:00,1.61528,1.61528,1.61498,1.61498,772800006.0
2007-01-15 20:01:00,1.61503,1.6152,1.61489,1.61501,783800002.0
2007-01-15 20:02:00,1.61519,1.61526,1.61506,1.61517,412099999.0
2007-01-15 20:03:00,1.61513,1.61526,1.61513,1.61525,307499995.0
2007-01-15 20:04:00,1.61515,1.61526,1.6151,1.61526,237300002.0
2007-01-15 20:05:00,1.61516,1.6153,1.61509,1.61529,326499999.0
2007-01-15 20:06:00,1.61533,1.6154,1.61528,1.6153,368300006.0
2007-01-15 20:07:00,1.61517,1.61529,1.61509,1.61512,280700003.0
2007-01-15 20:08:00,1.61527,1.61531,1.61513,1.61518,1445199999.0
2007-01-15 20:09:00,1.61528,1.61528,1.61507,1.61508,381900005.0
2007-01-15 20:10:00,1.6151,1.6152,1.61506,1.61518,301600001.0
2007-01-15 20:11:00,1.61518,1.61523,1.61506,1.6151,935900006.0
2007-01-15 20:12:00,1.61519,1.61527,1.61506,1.61511,391500002.0
2007-01-15 20:13:00,1.61509,1.61536,1.61509,1.61523,1910500009.0
2007-01-15 20:14:00,1.61512,1.61529,1.61507,1.61528,423200000.0
2007-01-15 20:15:00,1.61503,1.61541,1.61472,1.61503,981299997.0
2007-01-15 20:16:00,1.61527,1.61532,1.61471,1.61477,1925800004.0
2007-01-15 20:17:00,1.61525,1.61528,1.6151,1.61523,567600002.0
2007-01-15 20:18:00,1.61523,1.61528,1.61506,1.61516,469500008.0
2007-01-15 20:21:00,1.61507,1.61515,1.61494,1.61508,749500006.0
2007-01-15 20:22:00,1.61502,1.6152,1.61502,1.61512,603899999.0
2007-01-15 20:23:00,1.615,1.61517,1.61487,1.61504,1072600006.0
2007-01-15 20:24:00,1.61525,1.61525,1.61502,1.6151,694600006.0
2007-01-15 20:25:00,1.6152,1.61537,1.61504,1.61514,861899997.0
2007-01-15 20:26:00,1.61521,1.61525,1.61515,1.61522,281700005.0
2007-01-15 20:27:00,1.61515,1.61523,1.61503,1.61522,512200004.0
2007-01-15 20:29:00,1.61519,1.61526,1.61491,1.6151,1541800006.0
2007-01-15 20:33:00,1.61504,1.61518,1.61486,1.61503,490000002.0
2007-01-15 20:34:00,1.61489,1.61525,1.61489,1.61515,362899998.0
2007-01-15 20:35:00,1.61495,1.61513,1.61434,1.61493,535399996.0
2007-01-15 20:36:00,1.61515,1.61527,1.61492,1.61514,505500000.0
2007-01-15 20:37:00,1.61509,1.61521,1.61453,1.61482,864600003.0
2007-01-15 20:38:00,1.61463,1.61499,1.61437,1.61481,1765099996.0
2007-01-15 20:39:00,1.61493,1.61514,1.61492,1.61509,902700000.0
2007-01-15 20:40:00,1.6151,1.61527,1.61501,1.61515,1388200003.0
2007-01-15 20:41:00,1.6146,1.6151,1.61437,1.61494,469700001.0
2007-01-15 20:42:00,1.61513,1.61516,1.61483,1.61483,199599997.0
2007-01-15 20:43:00,1.61504,1.61528,1.615,1.61515,1034200006.0
2007-01-15 20:44:00,1.6148,1.61527,1.61465,1.6149,1361000003.0
2007-01-15 20:45:00,1.61513,1.61514,1.61494,1.61507,769200008.0
2007-01-15 20:46:00,1.61519,1.61524,1.61492,1.61515,321600002.0
2007-01-15 20:47:00,1.61505,1.61518,1.61492,1.61518,729299997.0
2007-01-15 20:48:00,1.61502,1.61527,1.61501,1.61517,1677800003.0
2007-01-15 20:49:00,1.61501,1.6153,1.61501,1.61523,749799994.0
2007-01-15 20:50:00,1.6149,1.6151,1.6149,1.6151,382000000.0
2007-01-15 20:51:00,1.61507,1.61529,1.61459,1.61459,382000000.0
2007-01-15 20:52:00,1.61517,1.61525,1.61497,1.61519,1105899994.0
2007-01-15 20:53:00,1.61505,1.61526,1.61505,1.6152,1402300004.0
2007-01-15 20:54:00,1.61517,1.61527,1.61503,1.6151,832300011.0
2007-01-15 20:55:00,1.61509,1.61519,1.61503,1.61511,738499999.0
2007-01-15 20:58:00,1.6153,1.6153,1.6151,1.6151,1588500005.0
2007-01-15 21:02:00,1.61474,1.61534,1.61471,1.61525,1588500005.0
2007-01-15 21:03:00,1.61509,1.61529,1.61504,1.61516,1448800010.0
2007-01-15 21:04:00,1.61505,1.61516,1.61493,1.61493,273900001.0
2007-01-15 21:05:00,1.615,1.61515,1.61495,1.6151,756000007.0
2007-01-15 21:06:00,1.61488,1.61523,1.61485,1.61497,501600005.0
2007-01-15 21:07:00,1.615,1.61518,1.61499,1.61505,394900005.0
2007-01-15 21:08:00,1.6152,1.6152,1.61498,1.6151,230200002.0
2007-01-15 21:09:00,1.61508,1.61515,1.61498,1.61498,809800004.0
2007-01-15 21:10:00,1.61517,1.61524,1.61513,1.61521,953000005.0
2007-01-15 21:11:00,1.6152,1.61524,1.61507,1.61515,835000003.0
2007-01-15 21:12:00,1.61515,1.61533,1.61508,1.61533,372500001.0
2007-01-15 21:13:00,1.61525,1.61548,1.61502,1.61518,928600002.0
2007-01-15 21:14:00,1.61532,1.61533,1.61511,1.61524,837100002.0
2007-01-15 21:15:00,1.61528,1.61535,1.61509,1.6151,1017600007.0
2007-01-15 21:16:00,1.61458,1.61527,1.61458,1.61502,737100002.0
2007-01-15 21:17:00,1.6153,1.61536,1.61513,1.61517,1361800003.0
2007-01-15 21:18:00,1.61528,1.6154,1.61509,1.6152,677199999.0
2007-01-15 21:19:00,1.61533,1.61538,1.61514,1.61534,450599997.0
2007-01-15 21:22:00,1.61525,1.61549,1.61519,1.61537,1939099994.0
2007-01-15 21:23:00,1.61526,1.61543,1.61508,1.61527,1134000004.0
2007-01-15 21:24:00,1.6153,1.6153,1.61513,1.61519,640199998.0
2007-01-15 21:25:00,1.61515,1.61535,1.61484,1.61525,1313500004.0
2007-01-15 21:26:00,1.6153,1.61537,1.61518,1.61526,621300002.0
2007-01-15 21:27:00,1.61543,1.61544,1.61526,1.61537,692499994.0
2007-01-15 21:28:00,1.61538,1.61541,1.61517,1.61517,782199999.0
2007-01-15 21:29:00,1.61522,1.61535,1.61516,1.6153,348900003.0
2007-01-15 21:30:00,1.61517,1.61534,1.61514,1.61517,412500002.0
2007-01-15 21:31:00,1.61519,1.61534,1.61512,1.61527,618600003.0
2007-01-15 21:32:00,1.6153,1.61544,1.61512,1.61512,2142800002.0
2007-01-15 21:33:00,1.61524,1.61543,1.61524,1.61533,191300002.0
2007-01-15 21:34:00,1.6152,1.61541,1.61518,1.61525,1339100013.0
2007-01-15 21:35:00,1.6152,1.61535,1.61517,1.61525,932800010.0
2007-01-15 21:36:00,1.6152,1.61533,1.61511,1.61522,225299998.0
2007-01-15 21:37:00,1.61507,1.61519,1.61498,1.61509,309000000.0
2007-01-15 21:38:00,1.61508,1.61522,1.61495,1.61522,430800002.0
2007-01-15 21:39:00,1.6152,1.6152,1.6151,1.6151,32100000.0
2007-01-15 21:40:00,1.61506,1.61521,1.61496,1.61508,700500005.0
2007-01-15 21:41:00,1.61492,1.61522,1.61492,1.61512,733000003.0
2007-01-15 21:42:00,1.61509,1.61515,1.61487,1.61487,509599996.0
2007-01-15 21:43:00,1.615,1.61507,1.61492,1.61497,1015200001.0
2007-01-15 21:44:00,1.61505,1.61506,1.61487,1.61487,1538699994.0
2007-01-15 21:45:00,1.6148,1.615,1.6148,1.61495,734000003.0
2007-01-15 21:46:00,1.61492,1.61503,1.61481,1.61492,1294799999.0
2007-01-15 21:47:00,1.6149,1.61508,1.61486,1.615,1461500008.0
2007-01-15 21:48:00,1.61492,1.61503,1.6148,1.61493,353799997.0
2007-01-15 21:49:00,1.61494,1.61503,1.6148,1.61493,1374800005.0
2007-01-15 21:50:00,1.61487,1.61499,1.61483,1.61495,293299998.0
2007-01-15 21:51:00,1.61495,1.61503,1.61485,1.61488,557600002.0
2007-01-15 21:52:00,1.61505,1.61508,1.61482,1.61482,1490699997.0
2007-01-15 21:53:00,1.615,1.61513,1.61492,1.61501,671800009.0
2007-01-15 21:54:00,1.61513,1.61513,1.61495,1.61495,249100000.0
2007-01-15 21:55:00,1.61495,1.6151,1.6149,1.61505,574800006.0
2007-01-15 21:56:00,1.61512,1.6152,1.61497,1.615,512200001.0
2007-01-15 21:57:00,1.61505,1.61513,1.61496,1.61507,475299999.0
2007-01-15 21:58:00,1.61517,1.61521,1.61509,1.61509,857500001.0
2007-01-15 21:59:00,1.61505,1.6151,1.61492,1.61495,1165100004.0
2007-01-15 22:00:00,1.61505,1.61516,1.61492,1.61502,803299996.0
2007-01-15 22:01:00,1.6151,1.61517,1.6151,1.61515,212799999.0
2007-01-15 22:02:00,1.61473,1.61516,1.61423,1.61433,1096200002.0
2007-01-15 22:03:00,1.61507,1.61516,1.61492,1.61516,449999997.0
2007-01-15 22:04:00,1.61489,1.61527,1.61464,1.61493,672400006.0
2007-01-15 22:05:00,1.61515,1.61522,1.61467,1.61471,460700000.0
2007-01-15 22:06:00,1.61515,1.61515,1.61495,1.61515,510600005.0
2007-01-15 22:07:00,1.61498,1.61517,1.61495,1.61517,212599999.0
2007-01-15 22:08:00,1.61522,1.61527,1.61508,1.61508,390400002.0
2007-01-15 22:09:00,1.61506,1.61518,1.61495,1.61512,289299998.0
2007-01-15 22:10:00,1.61511,1.61521,1.615,1.61512,440300002.0
2007-01-15 22:11:00,1.61512,1.6152,1.61504,1.61518,269900002.0
2007-01-15 22:12:00,1.61525,1.61525,1.61508,1.6152,654400004.0
2007-01-15 22:13:00,1.61502,1.61515,1.61495,1.61513,154600001.0
2007-01-15 22:14:00,1.61509,1.61522,1.61503,1.61516,330800001.0
2007-01-15 22:15:00,1.61495,1.6153,1.61491,1.61517,706000009.0
2007-01-15 22:16:00,1.61512,1.61527,1.615,1.61508,187600001.0
2007-01-15 22:17:00,1.61527,1.61536,1.61527,1.61536,218199996.0
2007-01-15 22:18:00,1.61523,1.61524,1.61501,1.61501,222799998.0
2007-01-15 22:19:00,1.615,1.6152,1.61494,1.6152,296800001.0
2007-01-15 22:20:00,1.61515,1.6152,1.61497,1.61508,371799999.0
2007-01-15 22:21:00,1.61507,1.61519,1.61499,1.6151,299500004.0
2007-01-15 22:22:00,1.61501,1.61523,1.61494,1.61518,701100001.0
2007-01-15 22:23:00,1.61525,1.61525,1.61504,1.61504,254300003.0
2007-01-15 22:24:00,1.61463,1.6151,1.6146,1.61478,335599996.0
2007-01-15 22:25:00,1.6152,1.6152,1.6149,1.6149,624800003.0
2007-01-15 22:26:00,1.61489,1.6152,1.61489,1.61515,872600004.0
2007-01-15 22:27:00,1.61508,1.61513,1.61472,1.61472,251199997.0
2007-01-15 22:28:00,1.61484,1.61516,1.61484,1.61512,579200003.0
2007-01-15 22:29:00,1.61499,1.6152,1.61496,1.6152,639300007.0
2007-01-15 22:30:00,1.61515,1.61525,1.61495,1.61509,700699992.0
2007-01-15 22:31:00,1.61515,1.61515,1.61485,1.61497,195800004.0
2007-01-15 22:32:00,1.61497,1.61513,1.61492,1.61507,303099998.0
2007-01-15 22:33:00,1.61505,1.61521,1.61487,1.6151,187799995.0
2007-01-15 22:34:00,1.61525,1.61525,1.61505,1.6151,476500002.0
2007-01-15 22:35:00,1.61514,1.61522,1.61504,1.61512,190900002.0
2007-01-15 22:36:00,1.6151,1.61513,1.61488,1.61498,702600004.0
2007-01-15 22:37:00,1.61495,1.61515,1.61488,1.6151,399200001.0
2007-01-15 22:38:00,1.61507,1.61513,1.61485,1.61495,356500001.0
2007-01-15 22:39:00,1.61465,1.61519,1.61447,1.61515,818600004.0
2007-01-15 22:40:00,1.61491,1.61502,1.61423,1.61476,637600003.0
2007-01-15 22:41:00,1.61497,1.61519,1.61494,1.61503,719000007.0
2007-01-15 22:42:00,1.61497,1.61514,1.61483,1.6151,607699998.0
2007-01-15 22:43:00,1.6151,1.61524,1.61488,1.61513,1220100006.0
2007-01-15 22:44:00,1.61512,1.61518,1.61487,1.61505,294000004.0
2007-01-15 22:45:00,1.61508,1.61522,1.61492,1.61512,230699997.0
2007-01-15 22:46:00,1.61494,1.61512,1.61458,1.61512,315500003.0
2007-01-15 22:47:00,1.61496,1.61518,1.61472,1.61516,360100002.0
2007-01-15 22:48:00,1.61499,1.61515,1.61489,1.61511,265299999.0
2007-01-15 22:49:00,1.61515,1.61531,1.61504,1.61504,709400002.0
2007-01-15 22:50:00,1.61512,1.61525,1.61501,1.61518,288500000.0
2007-01-15 22:51:00,1.61501,1.6152,1.61498,1.61517,453699999.0
2007-01-15 22:52:00,1.61518,1.61529,1.61495,1.61502,436600000.0
2007-01-15 22:53:00,1.61533,1.61533,1.61509,1.61514,92800000.0
2007-01-15 22:54:00,1.61507,1.6152,1.61496,1.61512,384100002.0
2007-01-15 22:55:00,1.61516,1.61516,1.61495,1.61495,329800004.0
2007-01-15 22:56:00,1.615,1.61521,1.615,1.61521,45700000.0
2007-01-15 22:57:00,1.61504,1.61525,1.61504,1.61517,436500002.0
2007-01-15 22:58:00,1.61512,1.61531,1.61512,1.61522,272000000.0
2007-01-15 22:59:00,1.6151,1.61515,1.61472,1.61472,532799997.0
2007-01-15 23:00:00,1.61484,1.61529,1.61473,1.61527,196500000.0
2007-01-15 23:01:00,1.61523,1.61531,1.61506,1.61522,418800000.0
2007-01-15 23:02:00,1.61469,1.61522,1.61467,1.61509,393500000.0
2007-01-15 23:03:00,1.61527,1.61534,1.6151,1.61531,403299999.0
2007-01-15 23:04:00,1.61521,1.61532,1.61506,1.61521,190900001.0
2007-01-15 23:05:00,1.61526,1.6153,1.61509,1.61509,201400004.0
2007-01-15 23:06:00,1.61517,1.61535,1.61517,1.6153,270599998.0
2007-01-15 23:07:00,1.61519,1.61535,1.61516,1.61527,198900003.0
2007-01-15 23:08:00,1.61523,1.61532,1.61511,1.61524,69500000.0
2007-01-15 23:09:00,1.61527,1.61533,1.61527,1.61533,153299999.0
2007-01-15 23:10:00,1.61535,1.61535,1.61512,1.61515,246899998.0
2007-01-15 23:11:00,1.61519,1.61535,1.61517,1.61535,267599999.0
2007-01-15 23:12:00,1.61528,1.61528,1.61511,1.61514,215100002.0
2007-01-15 23:13:00,1.61532,1.61539,1.61514,1.61522,322899999.0
2007-01-15 23:14:00,1.61514,1.61532,1.61513,1.61527,289100001.0
2007-01-15 23:15:00,1.61487,1.61514,1.61466,1.615,327799998.0
2007-01-15 23:16:00,1.61532,1.61535,1.61513,1.61524,357799996.0
2007-01-15 23:17:00,1.61526,1.61533,1.61504,1.61524,329200000.0
2007-01-15 23:18:00,1.61519,1.61525,1.61503,1.61518,306700002.0
2007-01-15 23:19:00,1.61523,1.61523,1.61499,1.61516,271700001.0
2007-01-15 23:20:00,1.61508,1.61516,1.61501,1.61516,86200002.0
2007-01-15 23:21:00,1.61503,1.61509,1.6149,1.61497,264300004.0
2007-01-15 23:22:00,1.615,1.6151,1.615,1.6151,78200001.0
2007-01-15 23:23:00,1.61504,1.61518,1.61504,1.61518,73500001.0
2007-01-15 23:24:00,1.61512,1.61512,1.61496,1.61496,69900002.0
2007-01-15 23:25:00,1.61504,1.61512,1.61491,1.61503,91799998.0
2007-01-15 23:26:00,1.61515,1.61515,1.6151,1.6151,69099999.0
2007-01-15 23:27:00,1.61513,1.61513,1.61485,1.61502,372999997.0
2007-01-15 23:28:00,1.61514,1.61514,1.61495,1.61505,343500002.0
2007-01-15 23:29:00,1.61465,1.61501,1.61462,1.61491,125600000.0
2007-01-15 23:30:00,1.61503,1.61512,1.61485,1.61499,188799999.0
2007-01-15 23:31:00,1.61445,1.61508,1.61445,1.61486,329599998.0
2007-01-15 23:32:00,1.61461,1.61502,1.61449,1.61461,379200005.0
2007-01-15 23:33:00,1.61507,1.6151,1.61496,1.61497,244400003.0
2007-01-15 23:34:00,1.61512,1.61513,1.61495,1.61495,300300001.0
2007-01-15 23:35:00,1.61498,1.61508,1.61497,1.61507,140799997.0
2007-01-15 23:36:00,1.61505,1.61516,1.61494,1.6151,201600002.0
2007-01-15 23:37:00,1.61514,1.61516,1.61504,1.61506,19200000.0
2007-01-15 23:38:00,1.61526,1.61526,1.61496,1.61511,219800002.0
2007-01-15 23:39:00,1.61523,1.61523,1.6151,1.6151,81500002.0
2007-01-15 23:40:00,1.61508,1.61518,1.61493,1.61509,257200002.0
2007-01-15 23:41:00,1.61507,1.61515,1.61491,1.6151,124500001.0
2007-01-15 23:42:00,1.61495,1.61509,1.61482,1.61497,340600000.0
2007-01-15 23:43:00,1.61503,1.6151,1.61498,1.61508,126900000.0
2007-01-15 23:44:00,1.6149,1.61515,1.6149,1.61515,267600002.0
2007-01-15 23:45:00,1.61508,1.61515,1.61499,1.61507,91000000.0
2007-01-15 23:46:00,1.61506,1.61526,1.61506,1.61519,362099997.0
2007-01-15 23:47:00,1.61512,1.61513,1.61502,1.61503,115900000.0
2007-01-15 23:48:00,1.61511,1.61519,1.61499,1.615,250100001.0
2007-01-15 23:49:00,1.61519,1.61525,1.615,1.61505,165300001.0
2007-01-15 23:50:00,1.61521,1.61531,1.61505,1.61528,370600005.0
2007-01-15 23:51:00,1.61518,1.61529,1.61513,1.6152,237300001.0
2007-01-15 23:52:00,1.61523,1.61528,1.61498,1.61519,351700004.0
2007-01-15 23:53:00,1.6152,1.61533,1.61503,1.61519,214400000.0
2007-01-15 23:54:00,1.61514,1.61529,1.61492,1.61512,177800001.0
2007-01-15 23:55:00,1.61521,1.61521,1.61502,1.61502,42400000.0
2007-01-15 23:56:00,1.61507,1.61521,1.61502,1.61506,91200000.0
2007-01-15 23:57:00,1.61518,1.61525,1.61505,1.6152,125999999.0
2007-01-15 23:58:00,1.61512,1.6153,1.61512,1.6153,60799999.0
2007-01-15 23:59:00,1.61513,1.61525,1.61503,1.61521,309700005.0
2007-01-16 00:00:00,1.61507,1.61515,1.61497,1.61508,227899999.0
2007-01-16 00:01:00,1.615,1.61515,1.615,1.61515,33600000.0
2007-01-16 00:02:00,1.61517,1.61525,1.61505,1.61525,196500000.0
2007-01-16 00:03:00,1.61523,1.61525,1.61517,1.61519,47200000.0
2007-01-16 00:04:00,1.61504,1.6152,1.61504,1.6152,229999996.0
2007-01-16 00:05:00,1.61513,1.61522,1.61504,1.61515,158200000.0
2007-01-16 00:06:00,1.61504,1.61524,1.61502,1.61512,260600000.0
2007-01-16 00:07:00,1.61519,1.61533,1.61508,1.61525,274200005.0
2007-01-16 00:08:00,1.61519,1.61519,1.61506,1.61509,95899999.0
2007-01-16 00:09:00,1.61512,1.61519,1.61495,1.61508,194200004.0
2007-01-16 00:10:00,1.61497,1.6152,1.61497,1.61508,171599997.0
2007-01-16 00:11:00,1.61515,1.61528,1.61508,1.61527,377000000.0
2007-01-16 00:12:00,1.61513,1.61536,1.61509,1.6151,441100005.0
2007-01-16 00:13:00,1.61537,1.61538,1.61518,1.61528,181200002.0
2007-01-16 00:14:00,1.61528,1.6153,1.61516,1.6152,100100002.0
2007-01-16 00:15:00,1.6153,1.6153,1.6152,1.6152,56300000.0
2007-01-16 00:16:00,1.61527,1.61527,1.61514,1.61514,27200000.0
2007-01-16 00:17:00,1.61521,1.61534,1.61505,1.61517,347300003.0
2007-01-16 00:18:00,1.61513,1.61541,1.61507,1.61541,301300001.0
2007-01-16 00:19:00,1.61532,1.61535,1.61505,1.61524,294499999.0
2007-01-16 00:20:00,1.61531,1.61541,1.61517,1.61534,385699998.0
2007-01-16 00:21:00,1.61535,1.6154,1.61515,1.61515,192999999.0
2007-01-16 00:22:00,1.61517,1.61528,1.61513,1.61527,179700000.0
2007-01-16 00:23:00,1.61519,1.61527,1.61513,1.61526,310399997.0
2007-01-16 00:24:00,1.61528,1.6153,1.61499,1.61499,327999999.0
2007-01-16 00:25:00,1.61513,1.61532,1.61509,1.61526,371999999.0
2007-01-16 00:26:00,1.61527,1.61527,1.61505,1.61505,167700000.0
2007-01-16 00:27:00,1.6152,1.61528,1.61509,1.6152,353200003.0
2007-01-16 00:28:00,1.61528,1.61529,1.61513,1.61522,212799999.0
2007-01-16 00:29:00,1.61516,1.61528,1.61511,1.61523,135600000.0
2007-01-16 00:30:00,1.61525,1.61538,1.61519,1.61538,233900002.0
2007-01-16 00:31:00,1.61526,1.61539,1.6152,1.6152,145400000.0
2007-01-16 00:32:00,1.61517,1.61531,1.61517,1.61531,67100001.0
2007-01-16 00:33:00,1.6152,1.61535,1.61458,1.61463,366100003.0
2007-01-16 00:34:00,1.6154,1.61552,1.61531,1.61535,373600004.0
2007-01-16 00:35:00,1.61544,1.61549,1.61534,1.61534,89599999.0
2007-01-16 00:36:00,1.6154,1.61544,1.61527,1.61544,225100000.0
2007-01-16 00:37:00,1.61543,1.61543,1.61522,1.61527,248699999.0
2007-01-16 00:38:00,1.61531,1.61538,1.61531,1.61538,47800001.0
2007-01-16 00:39:00,1.61535,1.61535,1.61525,1.61525,28000000.0
2007-01-16 00:40:00,1.61536,1.61543,1.61529,1.6153,173399997.0
2007-01-16 00:41:00,1.61536,1.61542,1.61529,1.61538,122199998.0
2007-01-16 00:42:00,1.6153,1.61543,1.61522,1.61532,285600002.0
2007-01-16 00:43:00,1.61537,1.61541,1.61515,1.61534,343299997.0
2007-01-16 00:44:00,1.61526,1.61543,1.61523,1.61527,231499998.0
2007-01-16 00:45:00,1.61523,1.61537,1.61507,1.61519,124600001.0
2007-01-16 00:46:00,1.61499,1.6152,1.61499,1.61515,370800001.0
2007-01-16 00:47:00,1.61515,1.6152,1.61511,1.61518,75699999.0
2007-01-16 00:48:00,1.61517,1.61527,1.61508,1.6151,319299999.0
2007-01-16 00:49:00,1.615,1.61512,1.61452,1.61457,502400001.0
2007-01-16 00:50:00,1.61519,1.61524,1.615,1.61516,285100002.0
2007-01-16 00:51:00,1.61516,1.6153,1.61499,1.61522,230900002.0
2007-01-16 00:52:00,1.61527,1.61528,1.61508,1.61514,289299999.0
2007-01-16 00:53:00,1.61501,1.6152,1.61498,1.61511,330800003.0
2007-01-16 00:54:00,1.61523,1.61523,1.61503,1.61509,200900001.0
2007-01-16 00:55:00,1.61517,1.61532,1.61508,1.61525,358299998.0
2007-01-16 00:56:00,1.61505,1.61525,1.61505,1.61525,161300000.0
2007-01-16 00:57:00,1.61518,1.61534,1.61503,1.61507,407499999.0
2007-01-16 00:58:00,1.61515,1.61525,1.61491,1.61516,236200004.0
2007-01-16 00:59:00,1.61524,1.61528,1.61502,1.61506,306000003.0
2007-01-16 01:00:00,1.61501,1.61515,1.61489,1.61505,189400002.0
2007-01-16 01:01:00,1.61489,1.61503,1.61478,1.61492,412400007.0
2007-01-16 01:02:00,1.61485,1.61502,1.61485,1.61498,168200003.0
2007-01-16 01:03:00,1.6148,1.61495,1.61466,1.61484,32900000.0
2007-01-16 01:04:00,1.61485,1.61496,1.61473,1.6149,486600003.0
2007-01-16 01:05:00,1.61489,1.61502,1.61479,1.61491,194900002.0
2007-01-16 01:06:00,1.61486,1.615,1.6147,1.61485,236599999.0
2007-01-16 01:07:00,1.61477,1.61493,1.61471,1.6149,272100001.0
2007-01-16 01:08:00,1.61486,1.61489,1.61472,1.6148,98599999.0
2007-01-16 01:09:00,1.6149,1.6149,1.6147,1.6148,266900004.0
2007-01-16 01:10:00,1.61483,1.61492,1.61474,1.61483,251999999.0
2007-01-16 01:11:00,1.61482,1.61487,1.61461,1.61476,342100003.0
2007-01-16 01:12:00,1.61484,1.61493,1.61471,1.61471,328399998.0
2007-01-16 01:13:00,1.61494,1.61497,1.61474,1.61497,330199997.0
2007-01-16 01:14:00,1.61482,1.61502,1.61481,1.61502,289100003.0
2007-01-16 01:15:00,1.61497,1.61501,1.61484,1.61484,158899999.0
2007-01-16 01:16:00,1.61487,1.61492,1.61473,1.61476,119699998.0
2007-01-16 01:17:00,1.61495,1.61495,1.61443,1.61443,370699999.0
2007-01-16 01:18:00,1.6149,1.61508,1.6149,1.61508,279600006.0
2007-01-16 01:19:00,1.61505,1.61513,1.61488,1.61505,148300000.0
2007-01-16 01:20:00,1.61505,1.61505,1.61494,1.61497,88699999.0
2007-01-16 01:21:00,1.61507,1.61523,1.61504,1.61504,214300001.0
2007-01-16 01:22:00,1.61535,1.61535,1.6153,1.6153,36100001.0
2007-01-16 01:23:00,1.61532,1.61539,1.61521,1.61525,152000002.0
2007-01-16 01:24:00,1.61504,1.61519,1.61504,1.61518,100000000.0
2007-01-16 01:25:00,1.61517,1.61526,1.61501,1.61507,137099999.0
2007-01-16 01:26:00,1.61518,1.61523,1.61517,1.61522,67100000.0
2007-01-16 01:27:00,1.61514,1.6152,1.61499,1.61508,458600003.0
2007-01-16 01:28:00,1.6151,1.6152,1.61507,1.61507,182300002.0
2007-01-16 01:29:00,1.61495,1.61508,1.61485,1.61498,265299994.0
2007-01-16 01:30:00,1.61477,1.61503,1.61477,1.61503,217000003.0
2007-01-16 01:31:00,1.61496,1.61496,1.61481,1.61481,62400000.0
2007-01-16 01:32:00,1.6149,1.61499,1.61478,1.61497,308700003.0
2007-01-16 01:33:00,1.61483,1.61498,1.61475,1.61492,115400000.0
2007-01-16 01:34:00,1.61485,1.61502,1.61468,1.61492,299899997.0
2007-01-16 01:35:00,1.61499,1.61505,1.61483,1.61485,314300003.0
2007-01-16 01:36:00,1.6149,1.61495,1.61475,1.61495,264600000.0
2007-01-16 01:37:00,1.61481,1.615,1.61481,1.61495,237200001.0
2007-01-16 01:38:00,1.61494,1.61503,1.61484,1.61503,448000005.0
2007-01-16 01:39:00,1.61495,1.615,1.61476,1.61476,275500003.0
2007-01-16 01:40:00,1.61476,1.61497,1.61476,1.61492,128600002.0
2007-01-16 01:41:00,1.61497,1.61497,1.61478,1.61483,148100000.0
2007-01-16 01:42:00,1.6148,1.61494,1.6148,1.61491,396499998.0
2007-01-16 01:43:00,1.61492,1.61498,1.61478,1.61478,188600004.0
2007-01-16 01:44:00,1.61484,1.61491,1.61484,1.61491,25800000.0
2007-01-16 01:45:00,1.61478,1.61492,1.61472,1.6148,156299998.0
2007-01-16 01:46:00,1.6148,1.61488,1.61468,1.61484,284600002.0
2007-01-16 01:47:00,1.61475,1.61483,1.61467,1.61479,258500002.0
2007-01-16 01:48:00,1.61479,1.61486,1.61469,1.61481,199800003.0
2007-01-16 01:49:00,1.61478,1.61482,1.6146,1.61472,336200007.0
2007-01-16 01:50:00,1.61485,1.61485,1.61465,1.61467,207500002.0
2007-01-16 01:51:00,1.61483,1.61485,1.61467,1.61478,233500002.0
2007-01-16 01:52:00,1.61473,1.61481,1.61459,1.61459,71900000.0
2007-01-16 01:53:00,1.61478,1.61486,1.61466,1.61468,153700001.0
2007-01-16 01:54:00,1.61483,1.61488,1.61466,1.6147,267700002.0
2007-01-16 01:55:00,1.61467,1.61479,1.61452,1.61475,310899997.0
2007-01-16 01:56:00,1.61484,1.61484,1.6146,1.61473,182000002.0
2007-01-16 01:57:00,1.6148,1.61485,1.61472,1.61478,48900002.0
2007-01-16 01:58:00,1.61471,1.61492,1.6147,1.61486,349399998.0
2007-01-16 01:59:00,1.61477,1.61502,1.61477,1.61502,262800004.0
2007-01-16 02:00:00,1.615,1.615,1.61469,1.61474,211700004.0
2007-01-16 02:01:00,1.61484,1.61505,1.61482,1.61489,281000000.0
2007-01-16 02:02:00,1.61488,1.61514,1.61488,1.61505,310000005.0
2007-01-16 02:03:00,1.61491,1.61515,1.61491,1.61507,298499996.0
2007-01-16 02:04:00,1.61507,1.61516,1.61494,1.61506,358700004.0
2007-01-16 02:05:00,1.61494,1.61506,1.61482,1.615,144700001.0
2007-01-16 02:06:00,1.61499,1.61515,1.61499,1.61515,175799999.0
2007-01-16 02:07:00,1.61511,1.61523,1.61501,1.61516,386900002.0
2007-01-16 02:08:00,1.61515,1.61524,1.61492,1.6151,203200003.0
2007-01-16 02:09:00,1.61486,1.61514,1.61476,1.61498,257300000.0
2007-01-16 02:10:00,1.6151,1.6152,1.6151,1.6152,45500000.0
2007-01-16 02:11:00,1.61508,1.6152,1.61492,1.61515,279300001.0
2007-01-16 02:12:00,1.61518,1.61522,1.61507,1.61513,61900000.0
2007-01-16 02:13:00,1.61513,1.61535,1.61513,1.61535,134900000.0
2007-01-16 02:14:00,1.61531,1.61531,1.6151,1.61515,254100001.0
2007-01-16 02:15:00,1.61516,1.61523,1.615,1.615,148800000.0
2007-01-16 02:16:00,1.61521,1.61525,1.61502,1.61502,232000000.0
2007-01-16 02:17:00,1.61513,1.61519,1.61498,1.61506,300300000.0
2007-01-16 02:18:00,1.61507,1.61522,1.61497,1.61522,187300000.0
2007-01-16 02:19:00,1.61481,1.6151,1.61472,1.61484,488500003.0
2007-01-16 02:20:00,1.61503,1.61519,1.61495,1.61508,185900002.0
2007-01-16 02:21:00,1.615,1.6152,1.615,1.6152,486299999.0
2007-01-16 02:22:00,1.6152,1.61524,1.61504,1.61509,345799996.0
2007-01-16 02:23:00,1.61517,1.61525,1.61503,1.6152,222300000.0
2007-01-16 02:24:00,1.61524,1.61544,1.61514,1.61539,235300004.0
2007-01-16 02:25:00,1.61537,1.61537,1.61513,1.61528,203500000.0
2007-01-16 02:26:00,1.61532,1.61538,1.61519,1.61538,298100003.0
2007-01-16 02:27:00,1.6153,1.61543,1.61519,1.61543,288600001.0
2007-01-16 02:28:00,1.61535,1.61546,1.61521,1.61524,334900002.0
2007-01-16 02:29:00,1.61554,1.61584,1.61538,1.61574,349099999.0
2007-01-16 02:30:00,1.6158,1.61595,1.61559,1.61584,121200002.0
2007-01-16 02:31:00,1.6159,1.6159,1.6158,1.6158,96999998.0
2007-01-16 02:32:00,1.6159,1.61595,1.61576,1.61578,360999999.0
2007-01-16 02:33:00,1.61575,1.61587,1.61574,1.61587,186399998.0
2007-01-16 02:34:00,1.61567,1.61582,1.61562,1.61576,187700002.0
2007-01-16 02:35:00,1.61585,1.61588,1.61569,1.61578,421400002.0
2007-01-16 02:36:00,1.61561,1.6158,1.61535,1.61544,415999997.0
2007-01-16 02:37:00,1.6154,1.61562,1.61539,1.6155,202700000.0
2007-01-16 02:38:00,1.61545,1.61559,1.61536,1.61548,144600000.0
2007-01-16 02:39:00,1.61539,1.61559,1.6153,1.61557,254299999.0
2007-01-16 02:40:00,1.61554,1.61554,1.61536,1.61537,55200000.0
2007-01-16 02:41:00,1.61534,1.61538,1.61517,1.61518,447799999.0
2007-01-16 02:42:00,1.6153,1.61548,1.6153,1.61548,375400001.0
2007-01-16 02:43:00,1.61548,1.61553,1.61547,1.61552,75100000.0
2007-01-16 02:44:00,1.61536,1.61553,1.61536,1.61553,108600002.0
2007-01-16 02:45:00,1.61547,1.61553,1.61539,1.61546,24800000.0
2007-01-16 02:46:00,1.6155,1.6155,1.61529,1.61529,58399998.0
2007-01-16 02:47:00,1.61536,1.61562,1.61535,1.61562,354699996.0
2007-01-16 02:48:00,1.61562,1.61562,1.61536,1.61545,519000002.0
2007-01-16 02:49:00,1.61553,1.61562,1.61541,1.61561,259400000.0
2007-01-16 02:50:00,1.61558,1.61562,1.6155,1.61555,104699998.0
2007-01-16 02:51:00,1.61561,1.61565,1.61544,1.61554,353600000.0
2007-01-16 02:52:00,1.61556,1.61564,1.6154,1.61546,182300002.0
2007-01-16 02:53:00,1.61562,1.61564,1.61542,1.61548,241900004.0
2007-01-16 02:54:00,1.61554,1.61559,1.61539,1.6155,439499998.0
2007-01-16 02:55:00,1.61539,1.61551,1.61529,1.61539,126600000.0
2007-01-16 02:56:00,1.61542,1.6155,1.61524,1.61524,226100000.0
2007-01-16 02:57:00,1.61539,1.61547,1.61523,1.6154,373400000.0
2007-01-16 02:58:00,1.61526,1.6154,1.6152,1.61522,147900001.0
2007-01-16 02:59:00,1.61537,1.61539,1.61522,1.61522,270000002.0
2007-01-16 03:00:00,1.61525,1.61532,1.61521,1.61527,167099997.0
2007-01-16 03:01:00,1.6152,1.61533,1.61507,1.6151,445700006.0
2007-01-16 03:02:00,1.61502,1.6153,1.61492,1.61511,233199999.0
2007-01-16 03:03:00,1.6152,1.61534,1.6151,1.61524,448600001.0
2007-01-16 03:04:00,1.61525,1.61539,1.61517,1.61517,172100002.0
2007-01-16 03:05:00,1.61536,1.61542,1.61514,1.61528,437900005.0
2007-01-16 03:06:00,1.61536,1.61542,1.61521,1.61525,228200001.0
2007-01-16 03:07:00,1.61517,1.61526,1.61504,1.61513,195900000.0
2007-01-16 03:08:00,1.61519,1.61521,1.61505,1.61505,320499998.0
2007-01-16 03:09:00,1.61505,1.61521,1.61499,1.61499,265100000.0
2007-01-16 03:10:00,1.61507,1.61522,1.61497,1.61503,186799998.0
2007-01-16 03:11:00,1.61504,1.61513,1.61496,1.615,101800000.0
2007-01-16 03:12:00,1.61494,1.61515,1.61481,1.61515,444000002.0
2007-01-16 03:13:00,1.61503,1.61515,1.61494,1.61495,202900001.0
2007-01-16 03:14:00,1.61505,1.61515,1.61491,1.61503,235799998.0
2007-01-16 03:15:00,1.6151,1.6151,1.61489,1.61494,355000005.0
2007-01-16 03:16:00,1.61501,1.61524,1.61493,1.6151,205999998.0
2007-01-16 03:17:00,1.61513,1.61522,1.61496,1.61507,156199996.0
2007-01-16 03:18:00,1.61503,1.61518,1.61503,1.61518,148000004.0
2007-01-16 03:19:00,1.61515,1.61523,1.61502,1.61513,210999998.0
2007-01-16 03:20:00,1.61457,1.61526,1.61447,1.61501,279900000.0
2007-01-16 03:21:00,1.61489,1.61504,1.6148,1.61481,261400000.0
2007-01-16 03:22:00,1.61478,1.61514,1.61464,1.61471,326399998.0
2007-01-16 03:23:00,1.6149,1.61502,1.61447,1.61463,326900000.0
2007-01-16 03:24:00,1.6152,1.61526,1.61507,1.61516,324400005.0
2007-01-16 03:25:00,1.6151,1.6152,1.6151,1.6152,67900000.0
2007-01-16 03:26:00,1.61514,1.61526,1.61508,1.61526,183500004.0
2007-01-16 03:27:00,1.61508,1.61518,1.61507,1.61517,32800000.0
2007-01-16 03:28:00,1.61505,1.61524,1.61505,1.61522,214500005.0
2007-01-16 03:29:00,1.61511,1.61521,1.615,1.61514,104600003.0
2007-01-16 03:30:00,1.61513,1.61513,1.61494,1.61501,136499997.0
2007-01-16 03:31:00,1.61509,1.61509,1.61491,1.61497,246200005.0
2007-01-16 03:32:00,1.61503,1.61518,1.61489,1.61508,383500009.0
2007-01-16 03:33:00,1.61492,1.61503,1.61452,1.61467,297600007.0
2007-01-16 03:34:00,1.6147,1.6147,1.61446,1.61457,475800004.0
2007-01-16 03:35:00,1.61467,1.6148,1.61453,1.61453,109000002.0
2007-01-16 03:36:00,1.61456,1.61463,1.61449,1.61457,147800002.0
2007-01-16 03:37:00,1.61447,1.61455,1.61434,1.61437,361600005.0
2007-01-16 03:38:00,1.61441,1.61461,1.61438,1.61444,189400002.0
2007-01-16 03:39:00,1.61436,1.6146,1.61433,1.61458,324600006.0
2007-01-16 03:40:00,1.61457,1.6147,1.61443,1.61457,324300003.0
2007-01-16 03:41:00,1.61454,1.61463,1.61438,1.61447,206200003.0
2007-01-16 03:42:00,1.61457,1.6147,1.6145,1.61462,280999997.0
2007-01-16 03:43:00,1.61458,1.61464,1.61439,1.61439,306100001.0
2007-01-16 03:44:00,1.6145,1.61472,1.6145,1.61461,237700003.0
2007-01-16 03:45:00,1.61468,1.61475,1.61452,1.61454,373200001.0
2007-01-16 03:46:00,1.61448,1.61472,1.61441,1.61472,250399996.0
2007-01-16 03:47:00,1.61468,1.61472,1.61455,1.61458,153699999.0
2007-01-16 03:48:00,1.61467,1.61496,1.61467,1.61474,224500002.0
2007-01-16 03:49:00,1.61467,1.61484,1.61467,1.61484,72900002.0
2007-01-16 03:50:00,1.61467,1.61484,1.61467,1.61484,239400002.0
2007-01-16 03:51:00,1.61436,1.61468,1.61417,1.61447,272600004.0
2007-01-16 03:52:00,1.61477,1.61482,1.6146,1.61475,372400000.0
2007-01-16 03:53:00,1.61472,1.61485,1.61472,1.61485,27300000.0
2007-01-16 03:54:00,1.61485,1.61491,1.6148,1.6148,36000000.0
2007-01-16 03:55:00,1.61483,1.61501,1.61478,1.61496,376200003.0
2007-01-16 03:56:00,1.615,1.61519,1.61489,1.61507,304100004.0
2007-01-16 03:57:00,1.61498,1.61517,1.61488,1.61517,178199997.0
2007-01-16 03:58:00,1.61516,1.61519,1.61492,1.61492,344400002.0
2007-01-16 03:59:00,1.61505,1.61507,1.6149,1.61493,290999999.0
2007-01-16 04:00:00,1.61503,1.61503,1.6149,1.6149,108699998.0
2007-01-16 04:01:00,1.61482,1.61501,1.61476,1.61488,499099997.0
2007-01-16 04:02:00,1.61483,1.61501,1.61483,1.615,244700000.0
2007-01-16 04:03:00,1.61476,1.61499,1.61473,1.61487,304500000.0
2007-01-16 04:04:00,1.61494,1.6151,1.61478,1.61503,285700003.0
2007-01-16 04:05:00,1.61494,1.61509,1.61484,1.61503,272999997.0
2007-01-16 04:06:00,1.61492,1.61507,1.61489,1.61498,173399998.0
2007-01-16 04:07:00,1.6149,1.61498,1.61465,1.6149,262100002.0
2007-01-16 04:08:00,1.6149,1.61497,1.61475,1.61489,131700001.0
2007-01-16 04:09:00,1.61477,1.61499,1.61458,1.61485,298599998.0
2007-01-16 04:10:00,1.61495,1.615,1.61485,1.61493,88700000.0
2007-01-16 04:11:00,1.61482,1.615,1.61478,1.6149,417300004.0
2007-01-16 04:12:00,1.61485,1.61495,1.61485,1.61495,95000000.0
2007-01-16 04:13:00,1.61472,1.61488,1.61471,1.61471,109500000.0
2007-01-16 04:14:00,1.61474,1.61493,1.61474,1.61482,43200000.0
2007-01-16 04:15:00,1.61493,1.61498,1.61492,1.61497,129599998.0
2007-01-16 04:16:00,1.61494,1.61503,1.61473,1.61484,354800001.0
2007-01-16 04:17:00,1.61457,1.61476,1.61442,1.61472,356900000.0
2007-01-16 04:18:00,1.61485,1.61497,1.61485,1.61497,122100003.0
2007-01-16 04:19:00,1.61485,1.6149,1.61468,1.6147,211099997.0
2007-01-16 04:20:00,1.61482,1.61494,1.61467,1.61483,91100000.0
2007-01-16 04:21:00,1.61498,1.61498,1.61477,1.6148,249900003.0
2007-01-16 04:22:00,1.61477,1.6149,1.61468,1.61475,177399998.0
2007-01-16 04:23:00,1.61484,1.61497,1.6147,1.61489,357000002.0
2007-01-16 04:24:00,1.61484,1.61498,1.61474,1.61492,191099999.0
2007-01-16 04:25:00,1.61497,1.61502,1.61473,1.61479,368899997.0
2007-01-16 04:26:00,1.61485,1.61493,1.61473,1.61487,399799996.0
2007-01-16 04:27:00,1.61478,1.61483,1.61477,1.61482,38000000.0
2007-01-16 04:28:00,1.61464,1.61483,1.61464,1.61483,28000000.0
2007-01-16 04:29:00,1.61463,1.61476,1.61457,1.61469,59000002.0
2007-01-16 04:30:00,1.61461,1.61483,1.61454,1.61479,219400001.0
2007-01-16 04:31:00,1.61476,1.61479,1.61467,1.61473,59899998.0
2007-01-16 04:32:00,1.61463,1.6148,1.61463,1.61477,145500000.0
2007-01-16 04:33:00,1.61455,1.61468,1.61455,1.61468,91900000.0
2007-01-16 04:34:00,1.61444,1.61458,1.61444,1.61458,123500000.0
2007-01-16 04:35:00,1.61461,1.61471,1.61448,1.61454,348500002.0
2007-01-16 04:36:00,1.61438,1.61463,1.61438,1.61455,123999998.0
2007-01-16 04:37:00,1.61467,1.61467,1.61443,1.61444,396800000.0
2007-01-16 04:38:00,1.61459,1.61463,1.61447,1.61453,349499992.0
2007-01-16 04:39:00,1.61443,1.6146,1.61432,1.61442,440100000.0
2007-01-16 04:40:00,1.61438,1.61438,1.61394,1.61394,228600000.0
2007-01-16 04:41:00,1.61398,1.61416,1.61393,1.61416,186700001.0
2007-01-16 04:42:00,1.61418,1.6142,1.614,1.61401,339399998.0
2007-01-16 04:43:00,1.61419,1.6143,1.61402,1.61413,371200001.0
2007-01-16 04:44:00,1.61405,1.61417,1.61405,1.61413,83100000.0
2007-01-16 04:45:00,1.6139,1.61418,1.6139,1.61412,210699999.0
2007-01-16 04:46:00,1.61417,1.61423,1.61405,1.61409,304200000.0
2007-01-16 04:47:00,1.61409,1.61455,1.61404,1.61441,411600001.0
2007-01-16 04:48:00,1.6144,1.61451,1.61419,1.61431,221200003.0
2007-01-16 04:49:00,1.61435,1.61435,1.61407,1.61413,598500002.0
2007-01-16 04:50:00,1.61415,1.61437,1.61406,1.61426,282600002.0
2007-01-16 04:51:00,1.61433,1.61439,1.6141,1.61428,284600001.0
2007-01-16 04:52:00,1.61425,1.61445,1.61423,1.61436,308400001.0
2007-01-16 04:53:00,1.61412,1.61442,1.61412,1.61442,83299999.0
2007-01-16 04:54:00,1.61418,1.61427,1.61397,1.61415,310499992.0
2007-01-16 04:55:00,1.61419,1.61426,1.61407,1.61413,81100000.0
2007-01-16 04:56:00,1.61433,1.61442,1.61419,1.61419,330799997.0
2007-01-16 04:57:00,1.61436,1.61441,1.61424,1.61433,254800002.0
2007-01-16 04:58:00,1.61427,1.61442,1.61422,1.6144,469500000.0
2007-01-16 04:59:00,1.61437,1.61448,1.61431,1.61438,198100002.0
2007-01-16 05:00:00,1.61408,1.61441,1.61408,1.61439,371800001.0
2007-01-16 05:01:00,1.61448,1.61452,1.61432,1.61438,240399998.0
2007-01-16 05:02:00,1.6143,1.61458,1.6143,1.61446,248299997.0
2007-01-16 05:03:00,1.61452,1.61452,1.61432,1.61432,215300000.0
2007-01-16 05:04:00,1.61452,1.61452,1.61429,1.61429,404200002.0
2007-01-16 05:05:00,1.6144,1.6145,1.6144,1.6145,95100000.0
2007-01-16 05:06:00,1.61455,1.61455,1.61441,1.61441,200600002.0
2007-01-16 05:07:00,1.6145,1.61459,1.61445,1.61455,357199995.0
2007-01-16 05:08:00,1.61456,1.61457,1.61441,1.61441,169200000.0
2007-01-16 05:09:00,1.61444,1.61446,1.61432,1.61433,79900002.0
2007-01-16 05:10:00,1.61439,1.6145,1.61436,1.61448,71900000.0
2007-01-16 05:11:00,1.6145,1.61466,1.61444,1.61448,315600001.0
2007-01-16 05:12:00,1.61458,1.61465,1.61441,1.61458,266599999.0
2007-01-16 05:13:00,1.61456,1.61463,1.61446,1.61458,236599997.0
2007-01-16 05:14:00,1.61448,1.6146,1.61442,1.6145,297900001.0
2007-01-16 05:15:00,1.61446,1.61457,1.61435,1.61457,278100000.0
2007-01-16 05:16:00,1.61435,1.61455,1.61435,1.61455,252799999.0
2007-01-16 05:17:00,1.61453,1.61459,1.61447,1.61447,36800000.0
2007-01-16 05:18:00,1.61465,1.61465,1.61445,1.61447,250700003.0
2007-01-16 05:19:00,1.61449,1.61462,1.61437,1.61447,213499999.0
2007-01-16 05:20:00,1.61442,1.61458,1.61436,1.61458,196400001.0
2007-01-16 05:21:00,1.61426,1.61445,1.61399,1.61419,330600000.0
2007-01-16 05:22:00,1.6143,1.61446,1.61401,1.61401,312800003.0
2007-01-16 05:23:00,1.61446,1.61458,1.61437,1.6144,242600000.0
2007-01-16 05:24:00,1.6144,1.61455,1.61421,1.61441,313100001.0
2007-01-16 05:25:00,1.61437,1.61458,1.61436,1.61458,412600001.0
2007-01-16 05:26:00,1.61449,1.61463,1.61442,1.61457,290500004.0
2007-01-16 05:27:00,1.61434,1.61465,1.61434,1.61457,195499999.0
2007-01-16 05:28:00,1.61455,1.61472,1.61455,1.61472,59900000.0
2007-01-16 05:29:00,1.61466,1.61469,1.61457,1.61463,95100000.0
2007-01-16 05:30:00,1.61464,1.61471,1.61455,1.61456,428099998.0
2007-01-16 05:31:00,1.61462,1.61473,1.61451,1.61464,285900002.0
2007-01-16 05:32:00,1.6146,1.61465,1.6145,1.6145,345999998.0
2007-01-16 05:33:00,1.6144,1.6147,1.6144,1.61466,277300000.0
2007-01-16 05:34:00,1.6146,1.61465,1.61443,1.61458,286099997.0
2007-01-16 05:35:00,1.6145,1.6146,1.6145,1.6146,63100000.0
2007-01-16 05:36:00,1.61443,1.61468,1.61442,1.61463,387300006.0
2007-01-16 05:37:00,1.61452,1.6146,1.6143,1.6145,384299996.0
2007-01-16 05:38:00,1.6145,1.61463,1.61439,1.61459,377100000.0
2007-01-16 05:39:00,1.61449,1.61457,1.61432,1.61432,271000000.0
2007-01-16 05:40:00,1.61444,1.61452,1.6143,1.61445,100100001.0
2007-01-16 05:41:00,1.61439,1.61454,1.61439,1.61448,138299999.0
2007-01-16 05:42:00,1.61444,1.61458,1.6144,1.61442,259900002.0
2007-01-16 05:43:00,1.61444,1.61461,1.61428,1.61451,333200001.0
2007-01-16 05:44:00,1.61452,1.61462,1.61438,1.61448,34100000.0
2007-01-16 05:45:00,1.6144,1.61454,1.61438,1.61446,114299999.0
2007-01-16 05:46:00,1.61452,1.61452,1.61436,1.61436,84699998.0
2007-01-16 05:47:00,1.61456,1.61466,1.61442,1.61454,256699998.0
2007-01-16 05:48:00,1.61442,1.61457,1.61436,1.61447,530300007.0
2007-01-16 05:49:00,1.61437,1.61456,1.61423,1.61441,263800002.0
2007-01-16 05:50:00,1.6145,1.61457,1.61436,1.61455,348300004.0
2007-01-16 05:51:00,1.61449,1.61464,1.61444,1.61447,276100001.0
2007-01-16 05:52:00,1.61455,1.61458,1.6144,1.61444,330699999.0
2007-01-16 05:53:00,1.61444,1.61469,1.61443,1.61458,468600006.0
2007-01-16 05:54:00,1.61448,1.61468,1.61442,1.61455,378700001.0
2007-01-16 05:55:00,1.61436,1.6146,1.61435,1.61435,240600004.0
2007-01-16 05:56:00,1.61443,1.6146,1.61435,1.61456,313399998.0
2007-01-16 05:57:00,1.61445,1.61463,1.61441,1.61463,256299998.0
2007-01-16 05:58:00,1.61449,1.61459,1.61436,1.61449,277700000.0
2007-01-16 05:59:00,1.61453,1.61463,1.61441,1.61455,376899998.0
2007-01-16 06:00:00,1.61455,1.61461,1.61433,1.61452,271900001.0
2007-01-16 06:01:00,1.6146,1.61462,1.61439,1.6144,422300001.0
2007-01-16 06:02:00,1.61455,1.61459,1.61445,1.61449,249900005.0
2007-01-16 06:03:00,1.6143,1.61458,1.61401,1.61457,232299999.0
2007-01-16 06:04:00,1.6144,1.61466,1.6144,1.61457,359600003.0
2007-01-16 06:05:00,1.61446,1.61462,1.61444,1.61459,271900004.0
2007-01-16 06:06:00,1.61456,1.61463,1.61443,1.61455,342699996.0
2007-01-16 06:07:00,1.61452,1.61461,1.61425,1.61441,301299997.0
2007-01-16 06:08:00,1.6145,1.61463,1.61432,1.61432,450099996.0
2007-01-16 06:09:00,1.61457,1.61463,1.61442,1.61457,573799994.0
2007-01-16 06:10:00,1.61436,1.61448,1.61422,1.61441,179500001.0
2007-01-16 06:11:00,1.61453,1.61454,1.61429,1.61435,353500000.0
2007-01-16 06:12:00,1.6144,1.6145,1.61425,1.61442,223800002.0
2007-01-16 06:13:00,1.61449,1.6146,1.61441,1.61449,143899999.0
2007-01-16 06:14:00,1.61452,1.61461,1.61435,1.61446,244300004.0
2007-01-16 06:15:00,1.61447,1.6145,1.6144,1.61445,116200001.0
2007-01-16 06:16:00,1.61436,1.61452,1.61436,1.6145,324300003.0
2007-01-16 06:17:00,1.61441,1.61453,1.61432,1.61444,428600000.0
2007-01-16 06:18:00,1.61446,1.61464,1.61437,1.61446,314499996.0
2007-01-16 06:19:00,1.6145,1.61463,1.61441,1.61455,380600001.0
2007-01-16 06:20:00,1.61473,1.61481,1.61451,1.61456,176600001.0
2007-01-16 06:21:00,1.61444,1.61463,1.61444,1.61451,215200001.0
2007-01-16 06:22:00,1.61467,1.61478,1.61441,1.61454,233700001.0
2007-01-16 06:23:00,1.61458,1.61465,1.61434,1.61449,424500001.0
2007-01-16 06:24:00,1.6146,1.61461,1.61438,1.61453,320500004.0
2007-01-16 06:25:00,1.61448,1.61465,1.61448,1.61458,307400007.0
2007-01-16 06:26:00,1.61464,1.61472,1.61446,1.61462,203399999.0
2007-01-16 06:27:00,1.61459,1.61468,1.61454,1.61465,273499999.0
2007-01-16 06:28:00,1.61468,1.61474,1.61452,1.61468,312999994.0
2007-01-16 06:29:00,1.61415,1.61476,1.61415,1.61462,267300002.0
2007-01-16 06:30:00,1.61437,1.61467,1.6142,1.61441,321300000.0
2007-01-16 06:31:00,1.6147,1.6147,1.61454,1.61454,118200001.0
2007-01-16 06:32:00,1.6146,1.61474,1.61458,1.61466,322499998.0
2007-01-16 06:33:00,1.61465,1.61475,1.61457,1.6146,328699997.0
2007-01-16 06:34:00,1.61447,1.61457,1.61415,1.61425,220300001.0
2007-01-16 06:35:00,1.61455,1.61469,1.61435,1.61443,254099998.0
2007-01-16 06:36:00,1.61472,1.61472,1.61437,1.61459,268099999.0
2007-01-16 06:37:00,1.61462,1.61462,1.6142,1.6142,162599999.0
2007-01-16 06:38:00,1.6146,1.61476,1.61458,1.6147,263300001.0
2007-01-16 06:39:00,1.61455,1.6147,1.61444,1.61453,282700001.0
2007-01-16 06:40:00,1.61455,1.61471,1.61453,1.61466,316500001.0
2007-01-16 06:41:00,1.61478,1.61485,1.6146,1.61462,504899994.0
2007-01-16 06:42:00,1.61461,1.61476,1.61458,1.61471,289500003.0
2007-01-16 06:43:00,1.61472,1.61474,1.61452,1.61463,406800004.0
2007-01-16 06:44:00,1.61456,1.6147,1.61455,1.6147,273600000.0
2007-01-16 06:45:00,1.61467,1.61475,1.61449,1.61449,197400001.0
2007-01-16 06:46:00,1.61473,1.61483,1.61459,1.61459,192600001.0
2007-01-16 06:47:00,1.61468,1.61478,1.61462,1.61478,201499994.0
2007-01-16 06:48:00,1.61465,1.61474,1.6146,1.61474,225800000.0
2007-01-16 06:49:00,1.61468,1.61484,1.61461,1.61469,280699997.0
2007-01-16 06:50:00,1.61457,1.61481,1.61457,1.61481,257400000.0
2007-01-16 06:51:00,1.6148,1.6148,1.6147,1.6147,46100000.0
2007-01-16 06:52:00,1.6148,1.61488,1.61472,1.61478,359500000.0
2007-01-16 06:53:00,1.61482,1.61488,1.61472,1.61477,174300000.0
2007-01-16 06:54:00,1.61477,1.61491,1.61464,1.6148,180300002.0
2007-01-16 06:55:00,1.61487,1.61494,1.61471,1.6149,356300007.0
2007-01-16 06:56:00,1.61483,1.61487,1.61469,1.61471,340400006.0
2007-01-16 06:57:00,1.61483,1.61494,1.61468,1.61475,263300002.0
2007-01-16 06:58:00,1.61472,1.61499,1.61472,1.61489,134600001.0
2007-01-16 06:59:00,1.61486,1.61504,1.61486,1.61493,312400002.0
2007-01-16 07:00:00,1.61488,1.61496,1.61471,1.61485,374800005.0
2007-01-16 07:01:00,1.61492,1.61502,1.61485,1.61493,251300002.0
2007-01-16 07:02:00,1.61481,1.61497,1.61476,1.61483,210599996.0
2007-01-16 07:03:00,1.61474,1.61498,1.61474,1.61498,236700002.0
2007-01-16 07:04:00,1.61485,1.61503,1.61466,1.61493,375600006.0
2007-01-16 07:05:00,1.61479,1.61496,1.61479,1.61491,320500003.0
2007-01-16 07:06:00,1.6147,1.61485,1.6147,1.61485,23200001.0
2007-01-16 07:07:00,1.61486,1.61486,1.61474,1.61474,47199999.0
2007-01-16 07:08:00,1.6148,1.61487,1.61462,1.61462,288300003.0
2007-01-16 07:09:00,1.61467,1.61473,1.61442,1.61442,328399998.0
2007-01-16 07:10:00,1.61445,1.61465,1.61443,1.61458,288199998.0
2007-01-16 07:11:00,1.61454,1.61465,1.61444,1.61445,118299999.0
2007-01-16 07:12:00,1.61453,1.61453,1.61433,1.61435,183599999.0
2007-01-16 07:13:00,1.61445,1.61456,1.61434,1.6144,213299997.0
2007-01-16 07:14:00,1.61443,1.61465,1.61443,1.61465,47900000.0
2007-01-16 07:15:00,1.61455,1.61472,1.61444,1.61463,374400002.0
2007-01-16 07:16:00,1.61441,1.61462,1.61441,1.6146,194400000.0
2007-01-16 07:17:00,1.61367,1.61463,1.61367,1.61439,443699997.0
2007-01-16 07:18:00,1.61457,1.61459,1.61437,1.61441,106300000.0
2007-01-16 07:19:00,1.61451,1.61454,1.61439,1.61454,77100000.0
2007-01-16 07:20:00,1.61457,1.61468,1.61447,1.61448,246100000.0
2007-01-16 07:21:00,1.61419,1.61447,1.61408,1.61437,119000000.0
2007-01-16 07:22:00,1.61445,1.61458,1.6143,1.6145,320300001.0
2007-01-16 07:23:00,1.61446,1.61447,1.61434,1.61437,140599998.0
2007-01-16 07:24:00,1.61451,1.61454,1.61435,1.61435,218000002.0
2007-01-16 07:25:00,1.61434,1.61452,1.61434,1.6145,263499999.0
2007-01-16 07:26:00,1.61455,1.61463,1.61435,1.61452,338800004.0
2007-01-16 07:27:00,1.61452,1.61458,1.61435,1.61446,234000003.0
2007-01-16 07:28:00,1.61465,1.61465,1.61438,1.61438,245099997.0
2007-01-16 07:29:00,1.61441,1.61461,1.61436,1.61449,298799997.0
2007-01-16 07:30:00,1.61453,1.61463,1.6144,1.61454,158600002.0
2007-01-16 07:31:00,1.61468,1.61478,1.61457,1.61464,178200002.0
2007-01-16 07:32:00,1.61468,1.61471,1.61448,1.61448,272600003.0
2007-01-16 07:33:00,1.61459,1.61473,1.61449,1.61465,309099997.0
2007-01-16 07:34:00,1.61457,1.6147,1.61448,1.61469,364700002.0
2007-01-16 07:35:00,1.61468,1.61474,1.61456,1.61464,270800001.0
2007-01-16 07:36:00,1.61452,1.61465,1.61452,1.61465,120599998.0
2007-01-16 07:37:00,1.61465,1.61465,1.6146,1.6146,36000000.0
2007-01-16 07:38:00,1.6145,1.6146,1.6145,1.6146,91800004.0
2007-01-16 07:39:00,1.61461,1.61461,1.61447,1.61447,59100000.0
2007-01-16 07:40:00,1.61448,1.61472,1.61435,1.61462,172599996.0
2007-01-16 07:41:00,1.61463,1.61478,1.61436,1.61473,435800010.0
2007-01-16 07:42:00,1.61462,1.61485,1.61462,1.61475,332300001.0
2007-01-16 07:43:00,1.61465,1.61473,1.61451,1.61466,232000004.0
2007-01-16 07:44:00,1.61459,1.61467,1.61447,1.61447,127299997.0
2007-01-16 07:45:00,1.61458,1.61469,1.61452,1.61468,354800002.0
2007-01-16 07:46:00,1.61475,1.61475,1.61462,1.61462,80600000.0
2007-01-16 07:47:00,1.6146,1.61475,1.61456,1.6147,311999998.0
2007-01-16 07:48:00,1.61481,1.61483,1.6146,1.61461,178200003.0
2007-01-16 07:49:00,1.61469,1.61501,1.61469,1.61501,94900000.0
2007-01-16 07:50:00,1.61508,1.61517,1.61487,1.61503,360899998.0
2007-01-16 07:51:00,1.61513,1.61513,1.61486,1.61486,344199997.0
2007-01-16 07:52:00,1.61508,1.61521,1.61498,1.61502,305800000.0
2007-01-16 07:53:00,1.61499,1.61519,1.61496,1.61519,384899999.0
2007-01-16 07:54:00,1.61507,1.61526,1.61491,1.61518,295500003.0
2007-01-16 07:55:00,1.6151,1.6151,1.615,1.615,24000000.0
2007-01-16 07:56:00,1.61514,1.61517,1.61511,1.61515,91300000.0
2007-01-16 07:57:00,1.61498,1.61505,1.61481,1.61497,238400005.0
2007-01-16 07:58:00,1.61489,1.61499,1.61483,1.61492,112099999.0
2007-01-16 07:59:00,1.61496,1.61503,1.61485,1.61495,350599998.0
2007-01-16 08:00:00,1.61492,1.61495,1.61478,1.61481,119099997.0
2007-01-16 08:01:00,1.615,1.61503,1.61485,1.61495,447399999.0
2007-01-16 08:02:00,1.6149,1.615,1.61475,1.615,163500000.0
2007-01-16 08:03:00,1.61476,1.61493,1.61473,1.61481,194500000.0
2007-01-16 08:04:00,1.61484,1.61496,1.61484,1.61496,52800000.0
2007-01-16 08:05:00,1.61498,1.61503,1.61497,1.61502,37800000.0
2007-01-16 08:06:00,1.61492,1.61498,1.61461,1.61461,333000000.0
2007-01-16 08:07:00,1.61489,1.61504,1.61473,1.6149,447799997.0
2007-01-16 08:08:00,1.61492,1.61496,1.61481,1.61484,79100000.0
2007-01-16 08:09:00,1.61485,1.61511,1.61485,1.61506,223700000.0
2007-01-16 08:10:00,1.61471,1.6151,1.61471,1.61505,199500004.0
2007-01-16 08:11:00,1.615,1.61513,1.61486,1.61505,162500001.0
2007-01-16 08:12:00,1.61511,1.61511,1.61487,1.61496,29300000.0
2007-01-16 08:13:00,1.61491,1.61499,1.61474,1.61491,454800002.0
2007-01-16 08:14:00,1.61503,1.61511,1.61486,1.61486,246200003.0
2007-01-16 08:15:00,1.61486,1.61504,1.61486,1.61504,92000000.0
2007-01-16 08:16:00,1.61487,1.61498,1.61471,1.61484,83099999.0
2007-01-16 08:17:00,1.6148,1.61495,1.6148,1.61495,45500000.0
2007-01-16 08:18:00,1.61503,1.61503,1.61496,1.61496,59900002.0
2007-01-16 08:19:00,1.61501,1.61501,1.61472,1.61486,136200001.0
2007-01-16 08:20:00,1.6149,1.615,1.6148,1.61493,211400004.0
2007-01-16 08:21:00,1.61471,1.615,1.61471,1.61496,151100000.0
2007-01-16 08:22:00,1.61488,1.615,1.61474,1.61487,374700000.0
2007-01-16 08:23:00,1.61472,1.61497,1.61472,1.61491,175100000.0
2007-01-16 08:24:00,1.61493,1.61495,1.61478,1.61482,186400001.0
2007-01-16 08:25:00,1.61482,1.61495,1.6148,1.61491,172500003.0
2007-01-16 08:26:00,1.61497,1.61503,1.61479,1.61486,345000003.0
2007-01-16 08:27:00,1.6149,1.6151,1.61483,1.61505,390600002.0
2007-01-16 08:28:00,1.61485,1.61496,1.61473,1.61485,177499999.0
2007-01-16 08:29:00,1.61477,1.61501,1.61469,1.61491,193300002.0
2007-01-16 08:30:00,1.61493,1.61504,1.61482,1.61488,327100000.0
2007-01-16 08:31:00,1.61489,1.61502,1.61473,1.61483,368100003.0
2007-01-16 08:32:00,1.61478,1.61492,1.61473,1.61481,206600001.0
2007-01-16 08:33:00,1.61471,1.6148,1.61455,1.61468,106699998.0
2007-01-16 08:34:00,1.61475,1.6148,1.61456,1.61456,452799999.0
2007-01-16 08:35:00,1.61472,1.61481,1.61461,1.61461,223400002.0
2007-01-16 08:36:00,1.61461,1.61469,1.61448,1.61448,353099996.0
2007-01-16 08:37:00,1.61459,1.61472,1.6145,1.61453,223799998.0
2007-01-16 08:38:00,1.61464,1.61468,1.61453,1.61456,47200000.0
2007-01-16 08:39:00,1.61467,1.61467,1.61454,1.61458,165099997.0
2007-01-16 08:40:00,1.61458,1.61469,1.61452,1.61452,193400001.0
2007-01-16 08:41:00,1.6146,1.61468,1.6144,1.61459,243200001.0
2007-01-16 08:42:00,1.61452,1.61465,1.61448,1.6146,391799999.0
2007-01-16 08:43:00,1.61461,1.61479,1.61454,1.61473,220100002.0
2007-01-16 08:44:00,1.61459,1.61469,1.61458,1.61469,189999996.0
2007-01-16 08:45:00,1.61472,1.61476,1.61437,1.61463,261799996.0
2007-01-16 08:46:00,1.61445,1.61468,1.61445,1.61462,389500001.0
2007-01-16 08:47:00,1.61462,1.61465,1.61444,1.61453,314000000.0
2007-01-16 08:48:00,1.61465,1.61473,1.61436,1.61463,335400002.0
2007-01-16 08:49:00,1.61451,1.61472,1.61451,1.6147,234900000.0
2007-01-16 08:50:00,1.61477,1.61491,1.61469,1.61474,118600000.0
2007-01-16 08:51:00,1.61483,1.61488,1.61466,1.61466,291300001.0
2007-01-16 08:52:00,1.61495,1.61501,1.61482,1.61491,326300000.0
2007-01-16 08:53:00,1.61491,1.61512,1.61491,1.61512,116700000.0
2007-01-16 08:54:00,1.61498,1.61526,1.61498,1.61517,271800003.0
2007-01-16 08:55:00,1.61529,1.61529,1.61517,1.61517,50900000.0
2007-01-16 08:56:00,1.61523,1.61527,1.61512,1.61514,86700000.0
2007-01-16 08:57:00,1.61521,1.61528,1.61509,1.61522,45500000.0
2007-01-16 08:58:00,1.61524,1.61532,1.6151,1.61524,110399999.0
2007-01-16 08:59:00,1.61517,1.6153,1.61517,1.6153,84599999.0
2007-01-16 09:00:00,1.61518,1.61534,1.61518,1.61526,314700001.0
2007-01-16 09:01:00,1.61515,1.61534,1.61515,1.61523,235900003.0
2007-01-16 09:02:00,1.61521,1.61523,1.61511,1.61517,262000001.0
2007-01-16 09:03:00,1.61526,1.61526,1.61513,1.61513,109500002.0
2007-01-16 09:04:00,1.61526,1.61551,1.61526,1.6155,161100002.0
2007-01-16 09:05:00,1.6155,1.61561,1.61546,1.61557,167900001.0
2007-01-16 09:06:00,1.6156,1.6157,1.61547,1.61557,412800007.0
2007-01-16 09:07:00,1.61573,1.61581,1.61538,1.61538,260000002.0
2007-01-16 09:08:00,1.6156,1.6157,1.61546,1.6157,305099999.0
2007-01-16 09:09:00,1.61565,1.61571,1.61549,1.61558,113500000.0
2007-01-16 09:10:00,1.61579,1.61583,1.61556,1.61568,277099996.0
2007-01-16 09:11:00,1.61558,1.6158,1.61558,1.61565,156099999.0
2007-01-16 09:12:00,1.61543,1.61559,1.61543,1.61549,242600003.0
2007-01-16 09:13:00,1.6156,1.61563,1.61538,1.6155,216000001.0
2007-01-16 09:14:00,1.61564,1.61566,1.61548,1.61551,248600000.0
2007-01-16 09:15:00,1.6156,1.61565,1.61539,1.61543,339300005.0
2007-01-16 09:16:00,1.61538,1.61561,1.61537,1.61561,152800000.0
2007-01-16 09:17:00,1.61556,1.61559,1.61537,1.61546,251999998.0
2007-01-16 09:18:00,1.61553,1.61557,1.61551,1.61555,166200000.0
2007-01-16 09:19:00,1.61549,1.61556,1.61537,1.61543,90300001.0
2007-01-16 09:20:00,1.61569,1.6157,1.61533,1.61533,305000001.0
2007-01-16 09:21:00,1.61542,1.61566,1.61529,1.61566,195399997.0
2007-01-16 09:22:00,1.61573,1.61575,1.61559,1.61564,292400003.0
2007-01-16 09:23:00,1.61571,1.61578,1.61553,1.61555,310099997.0
2007-01-16 09:24:00,1.61552,1.6156,1.61539,1.61549,353899997.0
2007-01-16 09:25:00,1.6154,1.61569,1.6154,1.61567,262600001.0
2007-01-16 09:26:00,1.61567,1.61572,1.61548,1.61548,212500002.0
2007-01-16 09:27:00,1.6152,1.61535,1.61506,1.61531,356400001.0
2007-01-16 09:28:00,1.61524,1.61544,1.61514,1.61526,193099998.0
2007-01-16 09:29:00,1.61525,1.61537,1.61517,1.61517,330200004.0
2007-01-16 09:30:00,1.6152,1.6152,1.6149,1.61505,178800000.0
2007-01-16 09:31:00,1.61501,1.61528,1.61501,1.61508,172800002.0
2007-01-16 09:32:00,1.61517,1.61517,1.61504,1.61504,61499998.0
2007-01-16 09:33:00,1.61518,1.61518,1.61496,1.61504,452799995.0
2007-01-16 09:34:00,1.61526,1.61529,1.6149,1.61513,293200002.0
2007-01-16 09:35:00,1.61512,1.61532,1.61512,1.61532,214999999.0
2007-01-16 09:36:00,1.61513,1.61532,1.61511,1.61513,207599998.0
2007-01-16 09:37:00,1.61517,1.61534,1.61517,1.61534,28800000.0
2007-01-16 09:38:00,1.61531,1.61541,1.615,1.61526,336000001.0
2007-01-16 09:39:00,1.61535,1.61535,1.61518,1.61523,237900001.0
2007-01-16 09:40:00,1.61509,1.61531,1.61501,1.61516,157499999.0
2007-01-16 09:41:00,1.61517,1.61526,1.61502,1.61514,416999998.0
2007-01-16 09:42:00,1.61514,1.61521,1.61496,1.61501,91900000.0
2007-01-16 09:43:00,1.61496,1.61501,1.61472,1.61491,248199999.0
2007-01-16 09:44:00,1.61476,1.61488,1.61462,1.6148,226099999.0
2007-01-16 09:45:00,1.61493,1.61497,1.6147,1.61487,534899999.0
2007-01-16 09:46:00,1.61457,1.61475,1.61452,1.61472,408700004.0
2007-01-16 09:47:00,1.61463,1.61479,1.61459,1.61469,357800004.0
2007-01-16 09:48:00,1.61459,1.61474,1.61456,1.6147,353500000.0
2007-01-16 09:49:00,1.61463,1.61477,1.61457,1.61461,435499999.0
2007-01-16 09:50:00,1.61472,1.6148,1.61461,1.61479,322100003.0
2007-01-16 09:51:00,1.6148,1.61482,1.61456,1.61456,282400001.0
2007-01-16 09:52:00,1.61457,1.61474,1.61457,1.61474,33300000.0
2007-01-16 09:53:00,1.61479,1.61491,1.61461,1.61482,259699996.0
2007-01-16 09:54:00,1.61485,1.615,1.61474,1.61485,343200001.0
2007-01-16 09:55:00,1.61486,1.61492,1.61456,1.61478,296299996.0
2007-01-16 09:56:00,1.61472,1.61473,1.61459,1.61459,180600001.0
2007-01-16 09:57:00,1.61464,1.61473,1.61449,1.61457,299100003.0
2007-01-16 09:58:00,1.61453,1.61465,1.61437,1.61456,408400006.0
2007-01-16 09:59:00,1.61454,1.61467,1.61446,1.61458,236299998.0
2007-01-16 10:00:00,1.61444,1.61444,1.61405,1.61407,200600001.0
2007-01-16 10:01:00,1.61427,1.61442,1.61419,1.61433,350600008.0
2007-01-16 10:02:00,1.61432,1.61448,1.61418,1.61422,553199998.0
2007-01-16 10:03:00,1.61442,1.61458,1.61437,1.61449,207199997.0
2007-01-16 10:04:00,1.6145,1.61456,1.61426,1.61448,408000000.0
2007-01-16 10:05:00,1.61442,1.61454,1.61426,1.6143,274200000.0
2007-01-16 10:06:00,1.61436,1.61441,1.61426,1.61441,226100002.0
2007-01-16 10:07:00,1.61437,1.61448,1.61425,1.61448,381100005.0
2007-01-16 10:08:00,1.61445,1.61455,1.6143,1.61448,426100000.0
2007-01-16 10:09:00,1.61432,1.61455,1.61432,1.6145,298300004.0
2007-01-16 10:10:00,1.61452,1.6146,1.61433,1.61433,303999998.0
2007-01-16 10:11:00,1.61445,1.61452,1.61429,1.61443,345300004.0
2007-01-16 10:12:00,1.61442,1.6145,1.61423,1.61423,264800003.0
2007-01-16 10:13:00,1.61437,1.61449,1.61413,1.61429,504700004.0
2007-01-16 10:14:00,1.61441,1.61452,1.61424,1.61452,286099998.0
2007-01-16 10:15:00,1.61446,1.61453,1.61438,1.61439,198200004.0
2007-01-16 10:16:00,1.6145,1.61454,1.61434,1.61436,503800000.0
2007-01-16 10:17:00,1.61448,1.61453,1.61435,1.61435,258600001.0
2007-01-16 10:18:00,1.6144,1.61447,1.61423,1.61423,158099997.0
2007-01-16 10:19:00,1.61439,1.61446,1.61425,1.6144,323000000.0
2007-01-16 10:20:00,1.61425,1.61452,1.61425,1.61452,96699998.0
2007-01-16 10:21:00,1.61426,1.61446,1.6142,1.61431,274099998.0
2007-01-16 10:22:00,1.61441,1.61444,1.61428,1.61428,77999999.0
2007-01-16 10:23:00,1.6146,1.61462,1.61439,1.61449,288299998.0
2007-01-16 10:24:00,1.61457,1.61463,1.61435,1.61455,242500000.0
2007-01-16 10:25:00,1.61462,1.61479,1.61438,1.61457,561000003.0
2007-01-16 10:26:00,1.61465,1.61469,1.61447,1.61454,366700004.0
2007-01-16 10:27:00,1.6147,1.61477,1.61459,1.61468,276800000.0
2007-01-16 10:28:00,1.61474,1.61481,1.6146,1.61473,221200000.0
2007-01-16 10:29:00,1.61485,1.6149,1.61471,1.61474,349900001.0
2007-01-16 10:30:00,1.61473,1.61489,1.61462,1.61469,188700001.0
2007-01-16 10:31:00,1.61463,1.61476,1.6145,1.61459,273399999.0
2007-01-16 10:32:00,1.61456,1.61477,1.61454,1.61471,381000001.0
2007-01-16 10:33:00,1.61474,1.61483,1.61455,1.61476,134100001.0
2007-01-16 10:34:00,1.61478,1.61485,1.61452,1.61452,347199997.0
2007-01-16 10:35:00,1.6147,1.61483,1.61449,1.61462,200700002.0
2007-01-16 10:36:00,1.61469,1.61483,1.61462,1.61468,146600001.0
2007-01-16 10:37:00,1.6147,1.61481,1.61459,1.6147,243499999.0
2007-01-16 10:38:00,1.61461,1.61478,1.61458,1.6147,420000000.0
2007-01-16 10:39:00,1.61452,1.61471,1.6145,1.61471,218200001.0
2007-01-16 10:40:00,1.61453,1.61471,1.6145,1.61467,312399999.0
2007-01-16 10:41:00,1.61459,1.61466,1.61439,1.61439,388199999.0
2007-01-16 10:42:00,1.61448,1.61462,1.61441,1.61446,367999999.0
2007-01-16 10:43:00,1.61449,1.61462,1.6141,1.61462,410299997.0
2007-01-16 10:44:00,1.61463,1.61463,1.61437,1.61441,313200002.0
2007-01-16 10:45:00,1.61452,1.61462,1.61439,1.61451,206600004.0
2007-01-16 10:46:00,1.61427,1.61458,1.61424,1.61445,234300003.0
2007-01-16 10:47:00,1.61448,1.61457,1.6143,1.6143,152800000.0
2007-01-16 10:48:00,1.61443,1.6145,1.61427,1.61427,263000000.0
2007-01-16 10:49:00,1.61434,1.61449,1.61433,1.61443,313600000.0
2007-01-16 10:50:00,1.61433,1.61444,1.61418,1.61432,332500001.0
2007-01-16 10:51:00,1.6142,1.61437,1.61405,1.61427,409500004.0
2007-01-16 10:52:00,1.61432,1.61451,1.61425,1.61428,185300001.0
2007-01-16 10:53:00,1.61441,1.61447,1.61432,1.61447,203100005.0
2007-01-16 10:54:00,1.6143,1.61444,1.61426,1.6144,189800000.0
2007-01-16 10:55:00,1.61433,1.61452,1.61421,1.61438,407599997.0
2007-01-16 10:56:00,1.61457,1.61462,1.61436,1.61451,366900000.0
2007-01-16 10:57:00,1.61448,1.61463,1.61435,1.61457,342499998.0
2007-01-16 10:58:00,1.6144,1.61458,1.61425,1.61438,285199999.0
2007-01-16 10:59:00,1.61452,1.61459,1.61437,1.61452,149400002.0
2007-01-16 11:00:00,1.61463,1.61473,1.61447,1.6145,296300001.0
2007-01-16 11:01:00,1.61464,1.61472,1.61447,1.61464,219300002.0
2007-01-16 11:02:00,1.61462,1.61463,1.61447,1.61458,253699999.0
2007-01-16 11:03:00,1.61449,1.61469,1.61448,1.61461,326000001.0
2007-01-16 11:04:00,1.61454,1.61469,1.61428,1.6145,337099998.0
2007-01-16 11:05:00,1.61448,1.61467,1.61448,1.61467,193399999.0
2007-01-16 11:06:00,1.61455,1.61463,1.61447,1.61459,187500000.0
2007-01-16 11:07:00,1.61459,1.61467,1.61453,1.61467,226000000.0
2007-01-16 11:08:00,1.61463,1.6148,1.61453,1.61453,172500000.0
2007-01-16 11:09:00,1.61476,1.61488,1.6147,1.61475,239900000.0
2007-01-16 11:10:00,1.61472,1.61477,1.61457,1.61461,209600001.0
2007-01-16 11:11:00,1.61475,1.61475,1.61458,1.61464,114300000.0
2007-01-16 11:12:00,1.61461,1.6148,1.61456,1.61471,253999997.0
2007-01-16 11:13:00,1.61464,1.61478,1.61462,1.61475,218299998.0
2007-01-16 11:14:00,1.61454,1.61482,1.61454,1.61482,382800004.0
2007-01-16 11:15:00,1.61466,1.61479,1.61457,1.61472,269099998.0
2007-01-16 11:16:00,1.61447,1.61468,1.61446,1.61454,350100004.0
2007-01-16 11:17:00,1.61451,1.61462,1.61439,1.61445,256400002.0
2007-01-16 11:18:00,1.61435,1.61461,1.61434,1.61461,273900002.0
2007-01-16 11:19:00,1.61459,1.61473,1.61448,1.61465,319800001.0
2007-01-16 11:20:00,1.61469,1.61472,1.6145,1.61452,494900001.0
2007-01-16 11:21:00,1.61453,1.61465,1.61446,1.61454,245700000.0
2007-01-16 11:22:00,1.61433,1.61445,1.61422,1.6143,350200001.0
2007-01-16 11:23:00,1.61421,1.61435,1.61414,1.61428,282500005.0
2007-01-16 11:24:00,1.61418,1.61441,1.61416,1.61429,274200000.0
2007-01-16 11:25:00,1.61415,1.61434,1.61398,1.61434,281700001.0
2007-01-16 11:26:00,1.61424,1.61441,1.61424,1.61437,89800000.0
2007-01-16 11:27:00,1.61414,1.61427,1.61407,1.61414,281600000.0
2007-01-16 11:28:00,1.61396,1.61412,1.61381,1.61381,323400004.0
2007-01-16 11:29:00,1.6137,1.61394,1.61369,1.6138,341900000.0
2007-01-16 11:30:00,1.61372,1.61372,1.61325,1.61332,444899996.0
2007-01-16 11:31:00,1.61348,1.61373,1.61343,1.61353,218900004.0
2007-01-16 11:32:00,1.61364,1.61381,1.61358,1.61372,610999992.0
2007-01-16 11:33:00,1.61375,1.6139,1.61367,1.61378,452299998.0
2007-01-16 11:34:00,1.61356,1.61368,1.61342,1.61361,384000001.0
2007-01-16 11:35:00,1.61356,1.61356,1.61332,1.61339,217100000.0
2007-01-16 11:36:00,1.61346,1.61354,1.61331,1.61352,277099997.0
2007-01-16 11:37:00,1.61323,1.61344,1.61323,1.61337,332100001.0
2007-01-16 11:38:00,1.61341,1.61341,1.6132,1.61329,306100004.0
2007-01-16 11:39:00,1.61328,1.61344,1.61325,1.61337,212100001.0
2007-01-16 11:40:00,1.61326,1.61346,1.61326,1.61346,194300001.0
2007-01-16 11:41:00,1.61342,1.61342,1.61308,1.61322,408400000.0
2007-01-16 11:42:00,1.61293,1.6133,1.61293,1.6133,306900001.0
2007-01-16 11:43:00,1.61317,1.61338,1.61313,1.61338,270900002.0
2007-01-16 11:44:00,1.61339,1.61354,1.61331,1.61342,237900002.0
2007-01-16 11:45:00,1.61354,1.61376,1.61348,1.61354,229400001.0
2007-01-16 11:46:00,1.61355,1.61361,1.61334,1.61334,279199999.0
2007-01-16 11:47:00,1.61347,1.61357,1.61335,1.61344,287999995.0
2007-01-16 11:48:00,1.6134,1.61357,1.61327,1.6135,520000000.0
2007-01-16 11:49:00,1.61323,1.61353,1.61323,1.61325,395199998.0
2007-01-16 11:50:00,1.61343,1.61356,1.61334,1.61341,420500005.0
2007-01-16 11:51:00,1.61338,1.61366,1.6133,1.61357,370700000.0
2007-01-16 11:52:00,1.61353,1.61359,1.61339,1.61351,305999997.0
2007-01-16 11:53:00,1.61354,1.61363,1.61344,1.61354,350899999.0
2007-01-16 11:54:00,1.61355,1.61359,1.61333,1.61333,385699996.0
2007-01-16 11:55:00,1.61329,1.61361,1.61329,1.61353,416800005.0
2007-01-16 11:56:00,1.61351,1.61365,1.61338,1.61358,249900002.0
2007-01-16 11:57:00,1.61356,1.61372,1.61344,1.61364,225299999.0
2007-01-16 11:58:00,1.61363,1.61373,1.61337,1.61352,255299999.0
2007-01-16 11:59:00,1.61332,1.61345,1.61326,1.61343,377900004.0
2007-01-16 12:00:00,1.61339,1.6134,1.61314,1.61314,234699998.0
2007-01-16 12:01:00,1.61327,1.61343,1.61313,1.61328,429699998.0
2007-01-16 12:02:00,1.61365,1.61376,1.61352,1.61364,322200001.0
2007-01-16 12:03:00,1.61359,1.61359,1.61329,1.61347,368300002.0
2007-01-16 12:04:00,1.61331,1.61361,1.61331,1.61349,217800002.0
2007-01-16 12:05:00,1.61348,1.61361,1.6134,1.61349,261600000.0
2007-01-16 12:06:00,1.61359,1.61361,1.61332,1.61345,237699999.0
2007-01-16 12:07:00,1.61342,1.61355,1.61329,1.61345,321900000.0
2007-01-16 12:08:00,1.61354,1.61358,1.6134,1.6134,384500001.0
2007-01-16 12:09:00,1.61357,1.61357,1.61331,1.61342,477500002.0
2007-01-16 12:10:00,1.61357,1.61357,1.61324,1.61324,411400001.0
2007-01-16 12:11:00,1.6133,1.61349,1.61321,1.61341,467499995.0
2007-01-16 12:12:00,1.61339,1.61339,1.61317,1.61317,422500007.0
2007-01-16 12:13:00,1.61312,1.61312,1.61271,1.61279,171899997.0
2007-01-16 12:14:00,1.61276,1.61283,1.61267,1.61268,170200001.0
2007-01-16 12:15:00,1.61284,1.61291,1.6127,1.61283,418699996.0
2007-01-16 12:16:00,1.61276,1.61293,1.61266,1.61275,248300000.0
2007-01-16 12:17:00,1.61278,1.61293,1.61277,1.61293,199899999.0
2007-01-16 12:18:00,1.61288,1.61299,1.61274,1.61274,320600003.0
2007-01-16 12:19:00,1.61286,1.61306,1.61286,1.613,186400000.0
2007-01-16 12:20:00,1.61312,1.61318,1.613,1.613,321500000.0
2007-01-16 12:21:00,1.61304,1.61304,1.61278,1.61295,163999999.0
2007-01-16 12:22:00,1.61286,1.61301,1.61283,1.61299,391500000.0
2007-01-16 12:23:00,1.61289,1.61299,1.61268,1.61283,438500003.0
2007-01-16 12:24:00,1.61284,1.613,1.61277,1.61293,242800002.0
2007-01-16 12:25:00,1.61292,1.61304,1.61276,1.61289,452800004.0
2007-01-16 12:26:00,1.61274,1.61288,1.61266,1.61288,276900000.0
2007-01-16 12:27:00,1.61288,1.61288,1.61268,1.61276,289399999.0
2007-01-16 12:28:00,1.61264,1.61299,1.61264,1.61295,265200000.0
2007-01-16 12:29:00,1.61269,1.61288,1.61263,1.61278,279899999.0
2007-01-16 12:30:00,1.61278,1.61294,1.6126,1.61276,275600001.0
2007-01-16 12:31:00,1.61282,1.61293,1.61267,1.61285,172599996.0
2007-01-16 12:32:00,1.61286,1.61293,1.61264,1.61278,389800001.0
2007-01-16 12:33:00,1.61274,1.61285,1.61266,1.61267,527400000.0
2007-01-16 12:34:00,1.61274,1.61286,1.61274,1.61286,57500001.0
2007-01-16 12:35:00,1.61303,1.61303,1.61292,1.61292,44000000.0
2007-01-16 12:36:00,1.61303,1.6132,1.61298,1.61302,441700001.0
2007-01-16 12:37:00,1.61312,1.61328,1.61312,1.61319,256000001.0
2007-01-16 12:38:00,1.61313,1.61335,1.61305,1.61314,213700002.0
2007-01-16 12:39:00,1.61326,1.61327,1.61305,1.61314,169100002.0
2007-01-16 12:40:00,1.61332,1.61341,1.61312,1.61318,270699996.0
2007-01-16 12:41:00,1.61321,1.6134,1.61316,1.61319,368500002.0
2007-01-16 12:42:00,1.61315,1.61328,1.61308,1.61323,216600001.0
2007-01-16 12:43:00,1.61312,1.61323,1.613,1.61317,438299996.0
2007-01-16 12:44:00,1.61301,1.61321,1.61287,1.61318,328199999.0
2007-01-16 12:45:00,1.61316,1.61321,1.61299,1.6131,393500001.0
2007-01-16 12:46:00,1.61314,1.61321,1.61297,1.61312,379900001.0
2007-01-16 12:47:00,1.61305,1.61332,1.61305,1.61332,200300001.0
2007-01-16 12:48:00,1.61322,1.61334,1.61305,1.61325,215600003.0
2007-01-16 12:49:00,1.61331,1.61341,1.61319,1.61335,355600000.0
2007-01-16 12:50:00,1.61326,1.61333,1.61308,1.61308,227000002.0
2007-01-16 12:51:00,1.61336,1.61346,1.61333,1.61333,177100001.0
2007-01-16 12:52:00,1.61316,1.61339,1.61293,1.61323,406900006.0
2007-01-16 12:53:00,1.6134,1.61345,1.61313,1.61336,369300004.0
2007-01-16 12:54:00,1.61318,1.61342,1.61318,1.61331,326800000.0
2007-01-16 12:55:00,1.61338,1.61345,1.61331,1.6134,149100001.0
2007-01-16 12:56:00,1.61332,1.61345,1.6132,1.61345,139499999.0
2007-01-16 12:57:00,1.61326,1.61345,1.61326,1.61345,350100002.0
2007-01-16 12:58:00,1.61331,1.61347,1.61324,1.6134,396500004.0
2007-01-16 12:59:00,1.61335,1.61343,1.61323,1.61328,251899999.0
2007-01-16 13:00:00,1.6134,1.61346,1.61325,1.61329,227000002.0
2007-01-16 13:01:00,1.61339,1.61349,1.6132,1.61345,254799998.0
2007-01-16 13:02:00,1.61342,1.61342,1.61317,1.61317,222899998.0
2007-01-16 13:03:00,1.61323,1.61335,1.61314,1.61334,137699998.0
2007-01-16 13:04:00,1.61309,1.6133,1.61303,1.6133,202899999.0
2007-01-16 13:05:00,1.61321,1.61321,1.61296,1.613,209099999.0
2007-01-16 13:06:00,1.61305,1.61324,1.61303,1.61312,391400004.0
2007-01-16 13:07:00,1.61316,1.61322,1.61296,1.61296,254699996.0
2007-01-16 13:08:00,1.61306,1.61317,1.61294,1.61308,268300001.0
2007-01-16 13:09:00,1.61317,1.6132,1.61301,1.61305,381599999.0
2007-01-16 13:10:00,1.61293,1.61317,1.61293,1.61302,206699998.0
2007-01-16 13:11:00,1.61308,1.61316,1.61293,1.61293,317899997.0
2007-01-16 13:12:00,1.61288,1.613,1.61278,1.61298,321100001.0
2007-01-16 13:13:00,1.61294,1.61299,1.61278,1.61287,250000002.0
2007-01-16 13:14:00,1.61299,1.61299,1.61281,1.61287,220600003.0
2007-01-16 13:15:00,1.61298,1.613,1.61283,1.61286,386000001.0
2007-01-16 13:16:00,1.61295,1.61302,1.61279,1.61281,277400000.0
2007-01-16 13:17:00,1.61307,1.61308,1.6129,1.61291,289900002.0
2007-01-16 13:18:00,1.61297,1.61313,1.61285,1.61288,430400001.0
2007-01-16 13:19:00,1.61292,1.61316,1.61292,1.61304,347600000.0
2007-01-16 13:20:00,1.61316,1.61323,1.61306,1.61315,265100002.0
2007-01-16 13:21:00,1.6131,1.61326,1.61305,1.6132,262900001.0
2007-01-16 13:22:00,1.61315,1.61323,1.613,1.61311,383599996.0
2007-01-16 13:23:00,1.61318,1.61318,1.61286,1.61286,216799996.0
2007-01-16 13:24:00,1.61302,1.61314,1.61288,1.61302,474500004.0
2007-01-16 13:25:00,1.61311,1.61322,1.61293,1.61311,477899997.0
2007-01-16 13:26:00,1.61299,1.61317,1.61285,1.61302,287399998.0
2007-01-16 13:27:00,1.61294,1.61315,1.61294,1.6131,367899998.0
2007-01-16 13:28:00,1.61305,1.61317,1.61292,1.61307,157000000.0
2007-01-16 13:29:00,1.61301,1.61307,1.61287,1.61295,187200000.0
2007-01-16 13:30:00,1.613,1.61306,1.61291,1.613,423400003.0
2007-01-16 13:31:00,1.61296,1.61305,1.61288,1.613,342799998.0
2007-01-16 13:32:00,1.61299,1.6131,1.61291,1.61295,234899998.0
2007-01-16 13:33:00,1.61298,1.61313,1.61297,1.61297,206000001.0
2007-01-16 13:34:00,1.61312,1.61312,1.61288,1.61298,184900000.0
2007-01-16 13:35:00,1.61299,1.61315,1.61295,1.61307,321900003.0
2007-01-16 13:36:00,1.6131,1.61318,1.61293,1.61298,284299996.0
2007-01-16 13:37:00,1.6131,1.6131,1.61295,1.61295,175700001.0
2007-01-16 13:38:00,1.61302,1.61305,1.61292,1.61299,193400002.0
2007-01-16 13:39:00,1.61303,1.61309,1.61296,1.61309,128599999.0
2007-01-16 13:40:00,1.61309,1.61309,1.61286,1.61299,324600003.0
2007-01-16 13:41:00,1.61294,1.61307,1.61286,1.61296,201100000.0
2007-01-16 13:42:00,1.6129,1.6131,1.61282,1.61301,328500001.0
2007-01-16 13:43:00,1.61313,1.61313,1.61292,1.61292,231700002.0
2007-01-16 13:44:00,1.61302,1.61318,1.61295,1.61318,305100003.0
2007-01-16 13:45:00,1.61318,1.61319,1.61298,1.61305,323600000.0
2007-01-16 13:46:00,1.61319,1.61335,1.61314,1.61335,303599999.0
2007-01-16 13:47:00,1.61326,1.61338,1.61306,1.61322,444000008.0
2007-01-16 13:48:00,1.61331,1.61344,1.61311,1.61319,404400001.0
2007-01-16 13:49:00,1.61327,1.61341,1.61321,1.61331,221400002.0
2007-01-16 13:50:00,1.61329,1.61346,1.61323,1.6134,269099996.0
2007-01-16 13:51:00,1.61337,1.61347,1.61322,1.6133,309899997.0
2007-01-16 13:52:00,1.61336,1.61347,1.61327,1.61345,282900002.0
2007-01-16 13:53:00,1.61343,1.61343,1.61318,1.61318,169699999.0
2007-01-16 13:54:00,1.61339,1.61339,1.61313,1.61328,370599999.0
2007-01-16 13:55:00,1.61337,1.61343,1.61325,1.6133,364100002.0
2007-01-16 13:56:00,1.61344,1.61344,1.61319,1.61332,344900000.0
2007-01-16 13:57:00,1.61338,1.61346,1.6133,1.61332,297600004.0
2007-01-16 13:58:00,1.61339,1.61348,1.61329,1.61336,175799997.0
2007-01-16 13:59:00,1.61327,1.61353,1.61325,1.61353,241000002.0
2007-01-16 14:00:00,1.61329,1.61353,1.61329,1.61342,266500000.0
2007-01-16 14:01:00,1.61333,1.61351,1.61321,1.61328,385100003.0
2007-01-16 14:02:00,1.6135,1.61362,1.61341,1.61362,401800004.0
2007-01-16 14:03:00,1.61316,1.61368,1.61316,1.61368,266700006.0
2007-01-16 14:04:00,1.61374,1.61378,1.61356,1.61362,474600006.0
2007-01-16 14:05:00,1.61385,1.61401,1.61383,1.61392,153899998.0
2007-01-16 14:06:00,1.61397,1.61397,1.61375,1.61379,308500001.0
2007-01-16 14:07:00,1.61363,1.61376,1.6135,1.6137,302000002.0
2007-01-16 14:08:00,1.61352,1.61369,1.61346,1.61356,263499993.0
2007-01-16 14:09:00,1.61353,1.61371,1.61344,1.61356,230999998.0
2007-01-16 14:10:00,1.61356,1.61359,1.61343,1.61343,353299996.0
2007-01-16 14:11:00,1.61349,1.61367,1.61349,1.6136,438799994.0
2007-01-16 14:12:00,1.6135,1.61381,1.6135,1.61373,424599997.0
2007-01-16 14:13:00,1.61383,1.61392,1.61368,1.61388,169100001.0
2007-01-16 14:14:00,1.61378,1.61385,1.61363,1.61377,138999999.0
2007-01-16 14:15:00,1.61381,1.61385,1.61363,1.61385,197100000.0
2007-01-16 14:16:00,1.61372,1.61387,1.61372,1.61376,408000004.0
2007-01-16 14:17:00,1.6137,1.61383,1.6135,1.61354,385899999.0
2007-01-16 14:18:00,1.61331,1.61345,1.6132,1.61327,460900004.0
2007-01-16 14:19:00,1.6133,1.61346,1.61319,1.61332,264300005.0
2007-01-16 14:20:00,1.61338,1.61355,1.6133,1.61348,637899993.0
2007-01-16 14:21:00,1.61339,1.61347,1.61316,1.61326,309400000.0
2007-01-16 14:22:00,1.61332,1.61344,1.6132,1.61333,483700003.0
2007-01-16 14:23:00,1.61338,1.61338,1.61314,1.61318,401699998.0
2007-01-16 14:24:00,1.61323,1.61337,1.6131,1.61317,222100003.0
2007-01-16 14:25:00,1.61326,1.61339,1.6132,1.61321,412500001.0
2007-01-16 14:26:00,1.61325,1.61349,1.61319,1.61331,161400001.0
2007-01-16 14:27:00,1.61342,1.61345,1.61312,1.61323,296200001.0
2007-01-16 14:28:00,1.61311,1.61323,1.61297,1.61305,324100003.0
2007-01-16 14:29:00,1.6132,1.61329,1.61299,1.61321,287800001.0
2007-01-16 14:30:00,1.61317,1.61326,1.6129,1.61302,566699998.0
2007-01-16 14:31:00,1.61308,1.61323,1.61291,1.61291,263299999.0
2007-01-16 14:32:00,1.61324,1.61325,1.61301,1.61305,388100008.0
2007-01-16 14:33:00,1.61304,1.61327,1.61304,1.61327,291399995.0
2007-01-16 14:34:00,1.61322,1.61331,1.61301,1.61322,311900000.0
2007-01-16 14:35:00,1.61315,1.6132,1.61278,1.61278,366700005.0
2007-01-16 14:36:00,1.61299,1.61318,1.61294,1.61307,179099999.0
2007-01-16 14:37:00,1.61291,1.613,1.61267,1.61277,246600002.0
2007-01-16 14:38:00,1.61284,1.61291,1.61275,1.61284,173399998.0
2007-01-16 14:39:00,1.61293,1.61293,1.61276,1.6128,211700002.0
2007-01-16 14:40:00,1.61288,1.61292,1.61263,1.61292,127100000.0
2007-01-16 14:41:00,1.61302,1.61307,1.61294,1.61306,88800000.0
2007-01-16 14:42:00,1.61311,1.61322,1.61293,1.61322,405100000.0
2007-01-16 14:43:00,1.61308,1.61324,1.61298,1.61319,439800001.0
2007-01-16 14:44:00,1.61308,1.61323,1.61303,1.61305,217200001.0
2007-01-16 14:45:00,1.61319,1.61326,1.61304,1.61307,264500004.0
2007-01-16 14:46:00,1.61322,1.61322,1.61296,1.61299,300500003.0
2007-01-16 14:47:00,1.61306,1.61311,1.61288,1.61305,329400001.0
2007-01-16 14:48:00,1.61296,1.61309,1.61283,1.61303,316700005.0
2007-01-16 14:49:00,1.61298,1.61304,1.61283,1.61295,286199995.0
2007-01-16 14:50:00,1.61304,1.61322,1.61294,1.61322,322099997.0
2007-01-16 14:51:00,1.61319,1.61321,1.61292,1.613,393400003.0
2007-01-16 14:52:00,1.61319,1.61327,1.61308,1.61319,277100001.0
2007-01-16 14:53:00,1.61307,1.61323,1.61294,1.61307,272299997.0
2007-01-16 14:54:00,1.61304,1.61322,1.61303,1.61305,269799999.0
2007-01-16 14:55:00,1.61301,1.6132,1.61295,1.61315,314899998.0
2007-01-16 14:56:00,1.61315,1.61319,1.61303,1.61317,292600000.0
2007-01-16 14:57:00,1.6132,1.61341,1.6132,1.61329,296199999.0
2007-01-16 14:58:00,1.6133,1.61343,1.61322,1.61324,226500000.0
2007-01-16 14:59:00,1.61337,1.61338,1.61317,1.61326,216300001.0
2007-01-16 15:00:00,1.61341,1.61343,1.61327,1.61338,204100002.0
2007-01-16 15:01:00,1.61342,1.61355,1.61321,1.61321,391899999.0
2007-01-16 15:02:00,1.61338,1.61346,1.61325,1.61325,356500001.0
2007-01-16 15:03:00,1.61339,1.61341,1.61328,1.61328,380399999.0
2007-01-16 15:04:00,1.61338,1.61346,1.6132,1.61333,264300002.0
2007-01-16 15:05:00,1.61344,1.61348,1.61308,1.61332,142900000.0
2007-01-16 15:06:00,1.61332,1.6135,1.61332,1.61337,137899999.0
2007-01-16 15:07:00,1.61319,1.61338,1.61319,1.6133,186500000.0
2007-01-16 15:08:00,1.6132,1.61333,1.61304,1.61326,146900000.0
2007-01-16 15:09:00,1.6133,1.61341,1.61325,1.61339,99000003.0
2007-01-16 15:10:00,1.61342,1.61359,1.61333,1.61342,177200002.0
2007-01-16 15:11:00,1.61347,1.61368,1.61347,1.61368,214900000.0
2007-01-16 15:12:00,1.61373,1.61376,1.61358,1.61373,415000005.0
2007-01-16 15:13:00,1.61378,1.61378,1.6136,1.61365,149799998.0
2007-01-16 15:14:00,1.6136,1.61373,1.61342,1.61367,219599998.0
2007-01-16 15:15:00,1.61372,1.6138,1.61356,1.61356,352499998.0
2007-01-16 15:16:00,1.61361,1.61381,1.61358,1.6137,365400001.0
2007-01-16 15:17:00,1.61367,1.61375,1.6136,1.61375,204100000.0
2007-01-16 15:18:00,1.61369,1.6138,1.61336,1.61336,435200000.0
2007-01-16 15:19:00,1.61371,1.61382,1.61364,1.61378,331300002.0
2007-01-16 15:20:00,1.61363,1.61387,1.61362,1.61379,246800003.0
2007-01-16 15:21:00,1.61377,1.61388,1.61365,1.61366,313299998.0
2007-01-16 15:22:00,1.61368,1.61377,1.61356,1.61356,227600004.0
2007-01-16 15:23:00,1.61344,1.61368,1.6134,1.61358,204499999.0
2007-01-16 15:24:00,1.61358,1.61371,1.61352,1.61355,379600002.0
2007-01-16 15:25:00,1.61375,1.61375,1.61353,1.61354,172999999.0
2007-01-16 15:26:00,1.61369,1.6138,1.61358,1.61363,320799998.0
2007-01-16 15:27:00,1.61364,1.61372,1.61356,1.61361,151000000.0
2007-01-16 15:28:00,1.61359,1.61369,1.61348,1.61355,244199996.0
2007-01-16 15:29:00,1.6137,1.61374,1.61348,1.61351,238100000.0
2007-01-16 15:30:00,1.61366,1.61371,1.61336,1.61356,261999998.0
2007-01-16 15:31:00,1.61356,1.61386,1.61347,1.61378,223600003.0
2007-01-16 15:32:00,1.61369,1.61394,1.61362,1.61375,239400003.0
2007-01-16 15:33:00,1.61388,1.61402,1.61374,1.61402,338499999.0
2007-01-16 15:34:00,1.61393,1.614,1.61365,1.61381,226500000.0
2007-01-16 15:35:00,1.61392,1.61392,1.6137,1.61372,301500007.0
2007-01-16 15:36:00,1.61385,1.61385,1.6136,1.61371,439100006.0
2007-01-16 15:37:00,1.61362,1.6138,1.61358,1.6137,244999998.0
2007-01-16 15:38:00,1.6138,1.61389,1.61365,1.61375,384200001.0
2007-01-16 15:39:00,1.61372,1.61388,1.61364,1.61385,358300000.0
2007-01-16 15:40:00,1.61373,1.61383,1.61368,1.61369,349399998.0
2007-01-16 15:41:00,1.61384,1.61393,1.61358,1.61359,368300003.0
2007-01-16 15:42:00,1.61371,1.61383,1.61361,1.6137,419500004.0
2007-01-16 15:43:00,1.61362,1.61375,1.6136,1.61367,154399999.0
2007-01-16 15:44:00,1.61365,1.6137,1.61354,1.61357,266000002.0
2007-01-16 15:45:00,1.61345,1.61366,1.61336,1.61341,458400002.0
2007-01-16 15:46:00,1.61341,1.61375,1.61341,1.61375,373199997.0
2007-01-16 15:47:00,1.61372,1.61382,1.61365,1.61382,195099999.0
2007-01-16 15:48:00,1.61373,1.61384,1.6136,1.61383,343500003.0
2007-01-16 15:49:00,1.61363,1.61389,1.61363,1.61389,322100001.0
2007-01-16 15:50:00,1.61385,1.61387,1.61367,1.61375,290900001.0
2007-01-16 15:51:00,1.6138,1.61397,1.61366,1.61382,314000003.0
2007-01-16 15:52:00,1.61381,1.61394,1.61375,1.6138,356400000.0
2007-01-16 15:53:00,1.61391,1.61392,1.61369,1.61369,134999999.0
2007-01-16 15:54:00,1.6138,1.61394,1.61373,1.61394,235900002.0
2007-01-16 15:55:00,1.61393,1.61403,1.61384,1.61399,212100003.0
2007-01-16 15:56:00,1.61398,1.61428,1.61398,1.6142,564499997.0
2007-01-16 15:57:00,1.61411,1.61418,1.61398,1.61402,336599999.0
2007-01-16 15:58:00,1.61408,1.61418,1.61395,1.614,255500002.0
2007-01-16 15:59:00,1.61396,1.61415,1.61375,1.61394,416700001.0
2007-01-16 16:00:00,1.61389,1.61411,1.61371,1.61397,343000000.0
2007-01-16 16:01:00,1.61369,1.61402,1.61369,1.61393,373400003.0
2007-01-16 16:02:00,1.61393,1.61405,1.61379,1.61388,302000001.0
2007-01-16 16:03:00,1.61385,1.61394,1.61358,1.61386,478700000.0
2007-01-16 16:04:00,1.61392,1.61396,1.61369,1.61388,350700005.0
2007-01-16 16:05:00,1.61399,1.61406,1.61385,1.6139,247600000.0
2007-01-16 16:06:00,1.61373,1.61398,1.61373,1.61395,418900003.0
2007-01-16 16:07:00,1.61388,1.61404,1.61378,1.6139,307500003.0
2007-01-16 16:08:00,1.61393,1.61406,1.61388,1.61395,362499995.0
2007-01-16 16:09:00,1.61394,1.61394,1.61368,1.61375,300200004.0
2007-01-16 16:10:00,1.61399,1.614,1.61376,1.61386,283400000.0
2007-01-16 16:11:00,1.61382,1.61382,1.61348,1.61348,318800004.0
2007-01-16 16:12:00,1.61374,1.6139,1.61367,1.61375,243700000.0
2007-01-16 16:13:00,1.61385,1.61405,1.61368,1.61383,280199999.0
2007-01-16 16:14:00,1.61397,1.61405,1.61365,1.61385,425700004.0
2007-01-16 16:15:00,1.61358,1.61369,1.61333,1.61357,261199999.0
2007-01-16 16:16:00,1.6137,1.61382,1.61355,1.61361,552499999.0
2007-01-16 16:17:00,1.61359,1.6138,1.61359,1.61379,468600001.0
2007-01-16 16:18:00,1.61371,1.61381,1.6136,1.6138,336399999.0
2007-01-16 16:19:00,1.61359,1.61371,1.61347,1.61361,336299996.0
2007-01-16 16:20:00,1.61357,1.61368,1.61349,1.61368,216799997.0
2007-01-16 16:21:00,1.6136,1.61368,1.61348,1.61363,350800004.0
2007-01-16 16:22:00,1.61351,1.61351,1.61317,1.61317,186800002.0
2007-01-16 16:23:00,1.61322,1.61325,1.61305,1.61325,369400000.0
2007-01-16 16:24:00,1.61302,1.61332,1.61302,1.61329,350199998.0
2007-01-16 16:25:00,1.61325,1.61338,1.6132,1.61328,303500004.0
2007-01-16 16:26:00,1.61326,1.61326,1.61294,1.61316,359800002.0
2007-01-16 16:27:00,1.61317,1.61331,1.61303,1.61306,343800002.0
2007-01-16 16:28:00,1.61317,1.6133,1.61305,1.61313,178799996.0
2007-01-16 16:29:00,1.61318,1.61325,1.61309,1.61323,446899997.0
2007-01-16 16:30:00,1.61314,1.6132,1.61292,1.61313,242899998.0
2007-01-16 16:31:00,1.61299,1.61319,1.6128,1.61319,469199997.0
2007-01-16 16:32:00,1.6131,1.6131,1.61296,1.61296,86300000.0
2007-01-16 16:33:00,1.61291,1.61309,1.6128,1.6129,361900007.0
2007-01-16 16:34:00,1.61289,1.61301,1.61267,1.61293,208099999.0
2007-01-16 16:35:00,1.61293,1.61297,1.61273,1.61273,300499998.0
2007-01-16 16:36:00,1.61286,1.613,1.61278,1.61292,501299997.0
2007-01-16 16:37:00,1.61287,1.61301,1.61271,1.61281,305800000.0
2007-01-16 16:38:00,1.61269,1.6129,1.61263,1.6129,561400005.0
2007-01-16 16:39:00,1.6129,1.61307,1.61282,1.61284,276799994.0
2007-01-16 16:40:00,1.61292,1.61307,1.61284,1.6129,432199999.0
2007-01-16 16:41:00,1.61302,1.61305,1.61286,1.61305,245199998.0
2007-01-16 16:42:00,1.6129,1.61316,1.6129,1.61311,467000002.0
2007-01-16 16:43:00,1.613,1.61305,1.61259,1.61305,235900002.0
2007-01-16 16:44:00,1.61289,1.61305,1.61285,1.61294,271500000.0
2007-01-16 16:45:00,1.61291,1.61309,1.61286,1.61301,249299999.0
2007-01-16 16:46:00,1.61298,1.6131,1.61287,1.61306,302699998.0
2007-01-16 16:47:00,1.61298,1.61312,1.61284,1.61306,344799998.0
2007-01-16 16:48:00,1.61305,1.61313,1.61292,1.61306,216299999.0
2007-01-16 16:49:00,1.61308,1.61308,1.61286,1.61286,107800000.0
2007-01-16 16:50:00,1.61279,1.61302,1.61271,1.61286,188500001.0
2007-01-16 16:51:00,1.61279,1.61299,1.61264,1.6128,164300000.0
2007-01-16 16:52:00,1.61284,1.61312,1.61284,1.61312,157199999.0
2007-01-16 16:53:00,1.61318,1.61337,1.61317,1.61317,339400000.0
2007-01-16 16:54:00,1.61311,1.6134,1.61309,1.6132,407100001.0
2007-01-16 16:55:00,1.6132,1.61332,1.61306,1.61332,213400001.0
2007-01-16 16:56:00,1.61328,1.61336,1.61316,1.61325,330000001.0
2007-01-16 16:57:00,1.61327,1.61344,1.61322,1.61344,279599995.0
2007-01-16 16:58:00,1.61332,1.61344,1.61313,1.61313,242400002.0
2007-01-16 16:59:00,1.61335,1.61338,1.61314,1.61322,337099999.0
2007-01-16 17:00:00,1.61315,1.61331,1.61295,1.61331,318800003.0
2007-01-16 17:01:00,1.61332,1.61332,1.61301,1.61321,269600002.0
2007-01-16 17:02:00,1.61329,1.61335,1.61317,1.61324,251500004.0
2007-01-16 17:03:00,1.6133,1.61338,1.61313,1.61325,408900004.0
2007-01-16 17:04:00,1.61339,1.61343,1.61302,1.61302,404099997.0
2007-01-16 17:05:00,1.6131,1.61322,1.61304,1.61317,279299998.0
2007-01-16 17:06:00,1.613,1.61319,1.61288,1.6131,192499997.0
2007-01-16 17:07:00,1.61329,1.61337,1.61314,1.61332,268399999.0
2007-01-16 17:08:00,1.61338,1.61344,1.61316,1.61336,327999997.0
2007-01-16 17:09:00,1.61334,1.61352,1.61327,1.61342,296400000.0
2007-01-16 17:10:00,1.61321,1.61333,1.61314,1.61314,345799996.0
2007-01-16 17:11:00,1.61327,1.61338,1.61313,1.61322,103799998.0
2007-01-16 17:12:00,1.61309,1.61314,1.61291,1.61303,435100006.0
2007-01-16 17:13:00,1.61293,1.61303,1.61272,1.61295,324699997.0
2007-01-16 17:14:00,1.61291,1.613,1.61278,1.61285,88700001.0
2007-01-16 17:15:00,1.61258,1.61279,1.6125,1.61271,168700001.0
2007-01-16 17:16:00,1.61271,1.61296,1.61271,1.61284,467200004.0
2007-01-16 17:17:00,1.61268,1.61278,1.61259,1.61276,228500000.0
2007-01-16 17:18:00,1.61255,1.61267,1.61245,1.61258,58400000.0
2007-01-16 17:19:00,1.61261,1.61275,1.61253,1.61257,371900003.0
2007-01-16 17:20:00,1.61265,1.61268,1.61248,1.61256,224799999.0
2007-01-16 17:21:00,1.61281,1.61283,1.61266,1.61266,238700001.0
2007-01-16 17:22:00,1.61262,1.6128,1.61251,1.61258,249000003.0
2007-01-16 17:23:00,1.61273,1.61286,1.6126,1.61266,348499997.0
2007-01-16 17:24:00,1.61274,1.61282,1.61256,1.61272,301199998.0
2007-01-16 17:25:00,1.61279,1.61295,1.61272,1.61277,260799999.0
2007-01-16 17:26:00,1.61272,1.61281,1.61264,1.61265,273400006.0
2007-01-16 17:27:00,1.61275,1.61292,1.61269,1.61277,251300001.0
2007-01-16 17:28:00,1.61274,1.61283,1.61263,1.6127,468300006.0
2007-01-16 17:29:00,1.6129,1.613,1.61284,1.61296,109400000.0
2007-01-16 17:30:00,1.61302,1.61325,1.61289,1.61325,354700002.0
2007-01-16 17:31:00,1.61317,1.61317,1.61291,1.61291,415900003.0
2007-01-16 17:32:00,1.61281,1.61318,1.61281,1.61301,297200002.0
2007-01-16 17:33:00,1.61307,1.61323,1.61301,1.61323,202499998.0
2007-01-16 17:34:00,1.61325,1.61338,1.61308,1.6133,322300000.0
2007-01-16 17:35:00,1.61334,1.61334,1.61313,1.61324,265899997.0
2007-01-16 17:36:00,1.61318,1.61342,1.61299,1.61331,293900005.0
2007-01-16 17:37:00,1.61318,1.6134,1.61318,1.61333,300900004.0
2007-01-16 17:38:00,1.6131,1.61345,1.6131,1.61329,198900000.0
2007-01-16 17:39:00,1.61344,1.6136,1.61336,1.61353,289399997.0
2007-01-16 17:40:00,1.6133,1.61363,1.6133,1.61363,349800002.0
2007-01-16 17:41:00,1.61366,1.61366,1.61348,1.61351,308500005.0
2007-01-16 17:42:00,1.6138,1.61387,1.61364,1.61379,197400000.0
2007-01-16 17:43:00,1.61371,1.61389,1.61351,1.61373,267200001.0
2007-01-16 17:44:00,1.61375,1.61397,1.61357,1.61382,273000000.0
2007-01-16 17:45:00,1.61379,1.61385,1.61369,1.61371,303699999.0
2007-01-16 17:46:00,1.61377,1.61387,1.61364,1.61371,368599999.0
2007-01-16 17:47:00,1.61365,1.6138,1.61357,1.61364,308299999.0
2007-01-16 17:48:00,1.6138,1.6138,1.61359,1.61368,231399997.0
2007-01-16 17:49:00,1.61368,1.61375,1.61353,1.61361,412999998.0
2007-01-16 17:50:00,1.61358,1.61371,1.61351,1.6136,217799998.0
2007-01-16 17:51:00,1.61357,1.61379,1.61357,1.61377,146299999.0
2007-01-16 17:52:00,1.61367,1.61381,1.61359,1.61369,329399996.0
2007-01-16 17:53:00,1.61377,1.61377,1.61338,1.61338,412799999.0
2007-01-16 17:54:00,1.61358,1.61359,1.61337,1.61337,305099997.0
2007-01-16 17:55:00,1.61351,1.6136,1.6134,1.6134,298800000.0
2007-01-16 17:56:00,1.61341,1.61355,1.61331,1.61345,222799999.0
2007-01-16 17:57:00,1.61347,1.61353,1.61327,1.61339,256499999.0
2007-01-16 17:58:00,1.61332,1.61382,1.61332,1.61382,171099999.0
2007-01-16 17:59:00,1.6137,1.61391,1.61357,1.6139,212000001.0
2007-01-16 18:00:00,1.61393,1.61402,1.61375,1.61391,361900005.0
2007-01-16 18:01:00,1.6122,1.6125,1.6122,1.6124,1832500006.0
2007-01-16 18:02:00,1.6125,1.6125,1.6124,1.6125,1832500006.0
2007-01-16 18:03:00,1.6124,1.6127,1.6124,1.6127,1832500006.0
2007-01-16 18:04:00,1.6128,1.6128,1.6127,1.6127,1832500006.0
2007-01-16 18:06:00,1.6126,1.6126,1.6125,1.6126,1832500006.0
2007-01-16 18:07:00,1.6125,1.6125,1.6124,1.6125,1832500006.0
2007-01-16 18:08:00,1.6124,1.6125,1.6124,1.6125,1832500006.0
2007-01-16 18:09:00,1.61319,1.61337,1.61314,1.61324,1832500006.0
2007-01-16 18:11:00,1.61321,1.61332,1.613,1.61316,1217700006.0
2007-01-16 18:12:00,1.61326,1.61333,1.6131,1.61328,1780500012.0
2007-01-16 18:13:00,1.61323,1.61336,1.61305,1.61317,1597500004.0
2007-01-16 18:15:00,1.61295,1.61318,1.61291,1.61312,1172599995.0
2007-01-16 18:16:00,1.6121,1.6121,1.612,1.6121,2027699996.0
2007-01-16 18:17:00,1.61313,1.61313,1.61274,1.61287,2027699996.0
2007-01-16 18:18:00,1.61289,1.61309,1.61272,1.61292,554500003.0
2007-01-16 18:19:00,1.6119,1.612,1.6119,1.612,2094200011.0
2007-01-16 18:20:00,1.61323,1.61323,1.61295,1.61302,2094200011.0
2007-01-16 18:21:00,1.6132,1.6133,1.61312,1.61312,809100004.0
2007-01-16 18:22:00,1.61313,1.61325,1.61307,1.61322,746600008.0
2007-01-16 18:24:00,1.6123,1.6124,1.6123,1.6124,1361200010.0
2007-01-16 18:25:00,1.6125,1.6125,1.6124,1.6124,1361200010.0
2007-01-16 18:26:00,1.6123,1.6123,1.612,1.6121,1361200010.0
2007-01-16 18:27:00,1.61307,1.61314,1.61292,1.6131,1361200010.0
2007-01-16 18:28:00,1.6122,1.6122,1.6121,1.6121,1677299991.0
2007-01-16 18:29:00,1.61237,1.61258,1.61232,1.61238,1677299991.0
2007-01-16 18:30:00,1.61235,1.61255,1.61224,1.61238,892500007.0
2007-01-16 18:31:00,1.61235,1.61255,1.61226,1.61231,1221700009.0
2007-01-16 18:32:00,1.61212,1.61222,1.61193,1.61212,1424700003.0
2007-01-16 18:35:00,1.6121,1.61223,1.61202,1.61223,1800500012.0
2007-01-16 18:36:00,1.61232,1.61248,1.61219,1.61234,1224300004.0
2007-01-16 18:37:00,1.61256,1.61284,1.61244,1.61269,2027199997.0
2007-01-16 18:38:00,1.61286,1.61286,1.61255,1.61258,1618800009.0
2007-01-16 18:39:00,1.6128,1.61285,1.61266,1.61272,1737499993.0
2007-01-16 18:40:00,1.6122,1.6122,1.6121,1.6122,1419400003.0
2007-01-16 18:41:00,1.61235,1.61249,1.61218,1.61228,1419400003.0
2007-01-16 18:42:00,1.61233,1.61242,1.61214,1.6123,1326099998.0
2007-01-16 18:43:00,1.61228,1.61235,1.61217,1.61233,354700003.0
2007-01-16 18:44:00,1.6123,1.6123,1.61185,1.61205,972900001.0
2007-01-16 18:45:00,1.61203,1.61227,1.61191,1.61211,509400000.0
2007-01-16 18:46:00,1.61229,1.61248,1.61218,1.61218,414500003.0
2007-01-16 18:47:00,1.61235,1.61235,1.61212,1.61218,125400001.0
2007-01-16 18:48:00,1.61218,1.61232,1.61214,1.61229,1175800000.0
2007-01-16 18:49:00,1.61238,1.61243,1.61223,1.61236,428100005.0
2007-01-16 18:50:00,1.61237,1.61237,1.61212,1.61212,659500001.0
2007-01-16 18:51:00,1.61228,1.61234,1.61207,1.61207,1403600011.0
2007-01-16 18:52:00,1.61217,1.61228,1.61202,1.61217,1436699999.0
2007-01-16 18:53:00,1.6121,1.61221,1.61195,1.6122,1072000004.0
2007-01-16 18:54:00,1.61205,1.61223,1.61202,1.6122,762300000.0
2007-01-16 18:55:00,1.61226,1.61226,1.61204,1.61204,1561000010.0
2007-01-16 18:56:00,1.61223,1.61223,1.61205,1.61211,1165099997.0
2007-01-16 18:57:00,1.61218,1.61231,1.61216,1.6122,788300004.0
2007-01-16 18:58:00,1.61223,1.6124,1.61208,1.6123,1043099999.0
2007-01-16 18:59:00,1.6123,1.61236,1.6122,1.61227,1735800006.0
2007-01-16 19:00:00,1.61227,1.61229,1.61215,1.61216,431399998.0
2007-01-16 19:01:00,1.61233,1.6125,1.61223,1.6125,326200002.0
2007-01-16 19:02:00,1.61229,1.61255,1.61224,1.61244,772299996.0
2007-01-16 19:03:00,1.61237,1.61266,1.61237,1.61258,641599996.0
2007-01-16 19:04:00,1.61256,1.61274,1.61256,1.61271,184700002.0
2007-01-16 19:05:00,1.61267,1.61281,1.61255,1.61259,688400002.0
2007-01-16 19:07:00,1.61256,1.61261,1.61228,1.61236,626499999.0
2007-01-16 19:08:00,1.61259,1.61263,1.61242,1.61242,1739400010.0
2007-01-16 19:09:00,1.61239,1.61255,1.61233,1.61248,1458399998.0
2007-01-16 19:10:00,1.61238,1.61266,1.61237,1.61266,1120399999.0
2007-01-16 19:11:00,1.61258,1.61265,1.61238,1.61248,1317800012.0
2007-01-16 19:12:00,1.61239,1.61253,1.61234,1.61244,973800003.0
2007-01-16 19:13:00,1.61229,1.61245,1.61225,1.61245,505099999.0
2007-01-16 19:14:00,1.61229,1.61239,1.61225,1.61227,267599999.0
2007-01-16 19:15:00,1.61223,1.61233,1.61217,1.61227,1750699997.0
2007-01-16 19:16:00,1.61225,1.61225,1.61188,1.61188,633599997.0
2007-01-16 19:17:00,1.61215,1.6122,1.6119,1.6119,776000004.0
2007-01-16 19:18:00,1.61199,1.61209,1.61184,1.61194,711100000.0
2007-01-16 19:19:00,1.61189,1.61212,1.61188,1.61201,933500003.0
2007-01-16 19:20:00,1.61202,1.61212,1.61189,1.61192,978400006.0
2007-01-16 19:21:00,1.61189,1.61216,1.61189,1.61215,1216000002.0
2007-01-16 19:22:00,1.61225,1.61225,1.61203,1.61225,291500000.0
2007-01-16 19:23:00,1.6121,1.61226,1.61202,1.61216,625000000.0
2007-01-16 19:24:00,1.61216,1.61223,1.61203,1.61216,479099999.0
2007-01-16 19:25:00,1.61218,1.61245,1.61218,1.61244,768399999.0
2007-01-16 19:26:00,1.61233,1.61248,1.61215,1.61225,949099999.0
2007-01-16 19:27:00,1.61217,1.6122,1.61198,1.61198,1152200000.0
2007-01-16 19:28:00,1.61208,1.61219,1.61196,1.61203,379799997.0
2007-01-16 19:29:00,1.61218,1.61225,1.61198,1.61198,847499998.0
2007-01-16 19:31:00,1.61223,1.61223,1.61197,1.61223,1259200005.0
2007-01-16 19:32:00,1.61215,1.6122,1.61195,1.61203,737900007.0
2007-01-16 19:33:00,1.61218,1.61225,1.61204,1.61204,825599998.0
2007-01-16 19:34:00,1.61217,1.61225,1.61202,1.61212,1691900006.0
2007-01-16 19:35:00,1.61199,1.61222,1.61184,1.61222,996300000.0
2007-01-16 19:36:00,1.6121,1.61221,1.61182,1.61211,879300011.0
2007-01-16 19:37:00,1.61219,1.61223,1.61208,1.61213,315599997.0
2007-01-16 19:38:00,1.612,1.61219,1.612,1.61204,543400003.0
2007-01-16 19:39:00,1.612,1.61222,1.61196,1.61212,1193200006.0
2007-01-16 19:40:00,1.61207,1.61219,1.61199,1.61216,647500004.0
2007-01-16 19:41:00,1.61208,1.61219,1.61204,1.61212,494100003.0
2007-01-16 19:42:00,1.6121,1.61218,1.612,1.6121,835600006.0
2007-01-16 19:43:00,1.61215,1.61215,1.61195,1.61195,500499999.0
2007-01-16 19:44:00,1.6121,1.61212,1.61193,1.61195,1056099996.0
2007-01-16 19:45:00,1.61206,1.61208,1.61187,1.612,211800002.0
2007-01-16 19:46:00,1.61205,1.61212,1.61188,1.61192,549400004.0
2007-01-16 19:47:00,1.61199,1.61209,1.61183,1.61199,221800001.0
2007-01-16 19:48:00,1.61209,1.61223,1.61209,1.61215,680000003.0
2007-01-16 19:49:00,1.61223,1.61223,1.612,1.61214,1135599993.0
2007-01-16 19:50:00,1.61218,1.61225,1.61206,1.61213,343700002.0
2007-01-16 19:51:00,1.61206,1.61215,1.61204,1.61215,664800001.0
2007-01-16 19:52:00,1.61207,1.61214,1.61197,1.6121,368500004.0
2007-01-16 19:53:00,1.61208,1.61208,1.61179,1.61187,528400002.0
2007-01-16 19:54:00,1.61198,1.61211,1.61197,1.61208,369600004.0
2007-01-16 19:55:00,1.61212,1.61212,1.61185,1.61188,675499998.0
2007-01-16 19:56:00,1.612,1.61205,1.61179,1.6119,1426399995.0
2007-01-16 19:57:00,1.61185,1.61197,1.61172,1.61186,1690900007.0
2007-01-16 19:58:00,1.61187,1.61201,1.61174,1.61181,1700300003.0
2007-01-16 19:59:00,1.61181,1.61202,1.61179,1.61187,1057699995.0
2007-01-16 20:00:00,1.61198,1.61205,1.61186,1.61186,556100004.0
2007-01-16 20:01:00,1.61192,1.61211,1.61187,1.61187,678700001.0
2007-01-16 20:02:00,1.61205,1.61205,1.61185,1.61194,384599997.0
2007-01-16 20:03:00,1.612,1.61202,1.61189,1.61196,244900004.0
2007-01-16 20:04:00,1.612,1.61206,1.61191,1.61199,359500000.0
2007-01-16 20:05:00,1.6119,1.61201,1.61183,1.61201,376400000.0
2007-01-16 20:06:00,1.61201,1.61214,1.61201,1.61214,481800004.0
2007-01-16 20:07:00,1.6117,1.61192,1.61146,1.61152,509100002.0
2007-01-16 20:08:00,1.61212,1.61212,1.61192,1.61192,1489700011.0
2007-01-16 20:09:00,1.612,1.61203,1.61187,1.61187,331600004.0
2007-01-16 20:10:00,1.61185,1.61195,1.61181,1.61193,198899999.0
2007-01-16 20:11:00,1.61194,1.61199,1.61183,1.61199,847900003.0
2007-01-16 20:12:00,1.61192,1.61204,1.61188,1.612,379200010.0
2007-01-16 20:13:00,1.61198,1.61208,1.61187,1.61193,2036999991.0
2007-01-16 20:14:00,1.61198,1.61199,1.61181,1.61188,473299999.0
2007-01-16 20:15:00,1.612,1.61208,1.61192,1.612,1079600004.0
2007-01-16 20:16:00,1.61202,1.61208,1.61192,1.61192,1909800004.0
2007-01-16 20:17:00,1.61197,1.61204,1.61187,1.612,510300008.0
2007-01-16 20:18:00,1.61195,1.61207,1.61189,1.612,560300006.0
2007-01-16 20:20:00,1.6119,1.6119,1.6118,1.6118,597000006.0
2007-01-16 20:21:00,1.61198,1.61213,1.61187,1.61205,597000006.0
2007-01-16 20:22:00,1.61198,1.61213,1.61197,1.61202,735600003.0
2007-01-16 20:23:00,1.6119,1.61208,1.61181,1.61199,1284999996.0
2007-01-16 20:24:00,1.61205,1.61205,1.61182,1.61189,756900000.0
2007-01-16 20:25:00,1.61201,1.61216,1.61185,1.61196,788300006.0
2007-01-16 20:26:00,1.61205,1.61211,1.61197,1.61197,290099998.0
2007-01-16 20:27:00,1.61207,1.61213,1.61191,1.61201,402600004.0
2007-01-16 20:28:00,1.6116,1.6117,1.6116,1.6116,1701300005.0
2007-01-16 20:29:00,1.61209,1.61219,1.61185,1.61185,1701300005.0
2007-01-16 20:33:00,1.61193,1.61215,1.61187,1.61202,469500003.0
2007-01-16 20:34:00,1.61202,1.61207,1.61186,1.61191,434399998.0
2007-01-16 20:35:00,1.6119,1.6121,1.61189,1.6121,517800006.0
2007-01-16 20:36:00,1.6119,1.61212,1.61182,1.61206,650200001.0
2007-01-16 20:37:00,1.61204,1.61216,1.6119,1.61205,886400008.0
2007-01-16 20:38:00,1.61188,1.6121,1.61182,1.61196,1676000005.0
2007-01-16 20:39:00,1.61173,1.61195,1.61172,1.61189,1295299996.0
2007-01-16 20:40:00,1.61197,1.61207,1.6118,1.6118,907900001.0
2007-01-16 20:41:00,1.61196,1.61208,1.61173,1.61208,380500000.0
2007-01-16 20:42:00,1.61185,1.61206,1.61173,1.61191,314800001.0
2007-01-16 20:43:00,1.61202,1.61213,1.6119,1.6119,632200004.0
2007-01-16 20:44:00,1.61197,1.61207,1.61175,1.61175,1241999992.0
2007-01-16 20:45:00,1.61177,1.61197,1.61176,1.61194,898300009.0
2007-01-16 20:46:00,1.61203,1.61213,1.61183,1.61213,285099996.0
2007-01-16 20:47:00,1.61193,1.61208,1.61176,1.61208,623400003.0
2007-01-16 20:48:00,1.61203,1.61214,1.61188,1.61191,1580599988.0
2007-01-16 20:49:00,1.6119,1.61204,1.61176,1.61197,638400005.0
2007-01-16 20:50:00,1.61202,1.61213,1.61193,1.61207,1829900003.0
2007-01-16 20:51:00,1.61188,1.61204,1.61178,1.61197,494900000.0
2007-01-16 20:52:00,1.61208,1.61216,1.61193,1.61197,1533699994.0
2007-01-16 20:53:00,1.61186,1.61208,1.61186,1.61199,1625600006.0
2007-01-16 20:54:00,1.61185,1.61205,1.61185,1.61193,852500004.0
2007-01-16 20:55:00,1.61183,1.61198,1.61183,1.61198,611399994.0
2007-01-16 20:59:00,1.6118,1.6119,1.6117,1.6119,1654799993.0
2007-01-16 21:02:00,1.61189,1.61204,1.61182,1.61199,1654799993.0
2007-01-16 21:03:00,1.612,1.61208,1.61188,1.61191,1468100009.0
2007-01-16 21:04:00,1.61185,1.61197,1.61174,1.61192,239000001.0
2007-01-16 21:05:00,1.61193,1.61218,1.61182,1.6121,882800008.0
2007-01-16 21:06:00,1.61186,1.61215,1.61182,1.612,563700000.0
2007-01-16 21:07:00,1.61196,1.61208,1.61189,1.612,555700004.0
2007-01-16 21:08:00,1.61188,1.61202,1.61182,1.61202,532800002.0
2007-01-16 21:09:00,1.61185,1.61198,1.61182,1.61195,585100002.0
2007-01-16 21:10:00,1.61197,1.61197,1.61188,1.61196,530000003.0
2007-01-16 21:11:00,1.61204,1.61204,1.61185,1.61197,773599994.0
2007-01-16 21:12:00,1.61204,1.61204,1.61186,1.61192,255399998.0
2007-01-16 21:13:00,1.61179,1.61195,1.61174,1.61187,972100001.0
2007-01-16 21:14:00,1.61193,1.61195,1.61173,1.61188,785799991.0
2007-01-16 21:15:00,1.61189,1.61195,1.6117,1.61185,955300002.0
2007-01-16 21:16:00,1.61161,1.61196,1.61161,1.6119,627000002.0
2007-01-16 21:17:00,1.61179,1.61196,1.61175,1.61187,1402899991.0
2007-01-16 21:18:00,1.61189,1.61195,1.61174,1.61195,616600001.0
2007-01-16 21:19:00,1.61173,1.61188,1.61159,1.61176,676500004.0
2007-01-16 21:20:00,1.6121,1.6121,1.6121,1.6121,1942199996.0
2007-01-16 21:22:00,1.61172,1.61196,1.61172,1.61181,1942199996.0
2007-01-16 21:23:00,1.61189,1.61191,1.61157,1.61168,1199000003.0
2007-01-16 21:24:00,1.61171,1.61186,1.61158,1.6118,733999997.0
2007-01-16 21:25:00,1.61179,1.61185,1.61128,1.61154,1160700007.0
2007-01-16 21:26:00,1.61164,1.61179,1.61161,1.61178,529700002.0
2007-01-16 21:27:00,1.61183,1.61183,1.61165,1.61172,572700003.0
2007-01-16 21:28:00,1.61162,1.61167,1.61154,1.61154,340900001.0
2007-01-16 21:29:00,1.61165,1.61172,1.61148,1.61155,342199998.0
2007-01-16 21:30:00,1.61151,1.61165,1.61148,1.61165,311600001.0
2007-01-16 21:31:00,1.61165,1.61165,1.61141,1.61163,629999997.0
2007-01-16 21:32:00,1.6117,1.61177,1.61151,1.61152,1931599999.0
2007-01-16 21:33:00,1.61163,1.61178,1.61163,1.61163,218100000.0
2007-01-16 21:34:00,1.61162,1.61182,1.61161,1.61178,1194099995.0
2007-01-16 21:35:00,1.61178,1.61178,1.61159,1.61159,828799999.0
2007-01-16 21:36:00,1.6117,1.61176,1.61153,1.61157,410099998.0
2007-01-16 21:37:00,1.61158,1.61175,1.61157,1.61167,354899997.0
2007-01-16 21:38:00,1.61156,1.61176,1.61156,1.61175,245399998.0
2007-01-16 21:39:00,1.61164,1.61169,1.61153,1.61162,218600000.0
2007-01-16 21:40:00,1.61172,1.61183,1.61161,1.61162,588900001.0
2007-01-16 21:41:00,1.61157,1.61176,1.61147,1.61176,752600003.0
2007-01-16 21:42:00,1.6118,1.61185,1.61166,1.61166,376700004.0
2007-01-16 21:43:00,1.6117,1.61187,1.61168,1.61183,1222400004.0
2007-01-16 21:44:00,1.6118,1.61187,1.61172,1.6118,1466799996.0
2007-01-16 21:45:00,1.61165,1.61183,1.61162,1.6118,761600009.0
2007-01-16 21:46:00,1.61176,1.61181,1.61152,1.61157,1260300006.0
2007-01-16 21:47:00,1.61175,1.61194,1.61167,1.6117,1094999998.0
2007-01-16 21:48:00,1.61165,1.6118,1.61161,1.61173,282100003.0
2007-01-16 21:49:00,1.61167,1.61178,1.61154,1.61167,1036800010.0
2007-01-16 21:50:00,1.61168,1.61169,1.61149,1.61158,260599999.0
2007-01-16 21:51:00,1.61169,1.61173,1.61156,1.61157,620000005.0
2007-01-16 21:52:00,1.61158,1.61177,1.61152,1.61153,1659200005.0
2007-01-16 21:53:00,1.61172,1.61179,1.61158,1.61166,524700000.0
2007-01-16 21:54:00,1.61168,1.61175,1.6116,1.6116,290000000.0
2007-01-16 21:55:00,1.61162,1.61178,1.61156,1.61178,582500007.0
2007-01-16 21:56:00,1.61181,1.61181,1.61157,1.61157,539000001.0
2007-01-16 21:57:00,1.61166,1.61172,1.61157,1.61165,516800003.0
2007-01-16 21:58:00,1.61168,1.61183,1.61165,1.61183,856199999.0
2007-01-16 21:59:00,1.61176,1.61187,1.61163,1.61175,1034000007.0
2007-01-16 22:00:00,1.6119,1.61199,1.61179,1.61184,869099997.0
2007-01-16 22:01:00,1.61194,1.61203,1.61191,1.61193,294700000.0
2007-01-16 22:02:00,1.61198,1.6121,1.61177,1.6119,1349299997.0
2007-01-16 22:03:00,1.61192,1.61205,1.61177,1.61205,390799997.0
2007-01-16 22:04:00,1.61195,1.61202,1.61175,1.61202,611100008.0
2007-01-16 22:05:00,1.61206,1.61206,1.61184,1.61191,334300007.0
2007-01-16 22:06:00,1.61187,1.61195,1.61174,1.6119,428300005.0
2007-01-16 22:07:00,1.61176,1.61187,1.61169,1.61184,98400000.0
2007-01-16 22:08:00,1.61175,1.61187,1.61166,1.61166,478900007.0
2007-01-16 22:09:00,1.61182,1.61188,1.61167,1.61177,383700003.0
2007-01-16 22:10:00,1.61187,1.61195,1.61174,1.61187,254600002.0
2007-01-16 22:11:00,1.61195,1.61195,1.6118,1.6118,121300001.0
2007-01-16 22:12:00,1.61151,1.61196,1.61144,1.61153,664800008.0
2007-01-16 22:13:00,1.61183,1.61188,1.61165,1.61169,204500000.0
2007-01-16 22:14:00,1.61182,1.61196,1.61173,1.61183,388799997.0
2007-01-16 22:15:00,1.61178,1.61196,1.61164,1.61177,1077800004.0
2007-01-16 22:16:00,1.61175,1.61191,1.61163,1.61174,252200004.0
2007-01-16 22:17:00,1.61189,1.61198,1.61179,1.61187,243499998.0
2007-01-16 22:18:00,1.61166,1.61186,1.61164,1.61177,122500002.0
2007-01-16 22:19:00,1.61161,1.61185,1.61158,1.61185,390099999.0
2007-01-16 22:20:00,1.6118,1.61188,1.61165,1.61176,366800003.0
2007-01-16 22:21:00,1.61192,1.61199,1.61178,1.61185,346699999.0
2007-01-16 22:22:00,1.6119,1.61205,1.61185,1.61195,929000008.0
2007-01-16 22:23:00,1.61194,1.61206,1.61187,1.61203,229400002.0
2007-01-16 22:24:00,1.6119,1.6121,1.61186,1.61203,215500002.0
2007-01-16 22:25:00,1.61199,1.61212,1.61184,1.61208,748999999.0
2007-01-16 22:26:00,1.61191,1.61217,1.61191,1.61198,760799992.0
2007-01-16 22:27:00,1.61195,1.61215,1.61177,1.61202,244400002.0
2007-01-16 22:28:00,1.61191,1.61221,1.61191,1.61213,599500004.0
2007-01-16 22:29:00,1.61201,1.61222,1.61199,1.61212,731100005.0
2007-01-16 22:30:00,1.61205,1.61221,1.6119,1.61205,746299996.0
2007-01-16 22:31:00,1.61194,1.61213,1.61179,1.61207,271600002.0
2007-01-16 22:32:00,1.61194,1.61213,1.61194,1.61213,317499994.0
2007-01-16 22:33:00,1.61194,1.61221,1.61189,1.61221,145800002.0
2007-01-16 22:34:00,1.61215,1.61222,1.61199,1.61208,465200001.0
2007-01-16 22:35:00,1.61208,1.61215,1.612,1.6121,141399999.0
2007-01-16 22:36:00,1.61199,1.61214,1.61197,1.61203,749000000.0
2007-01-16 22:37:00,1.61203,1.61211,1.61186,1.61196,476800002.0
2007-01-16 22:38:00,1.6119,1.61205,1.61182,1.61205,673000004.0
2007-01-16 22:39:00,1.61185,1.61218,1.61182,1.61216,694999999.0
2007-01-16 22:40:00,1.61215,1.61221,1.61187,1.61207,713899997.0
2007-01-16 22:41:00,1.612,1.61238,1.612,1.61228,574099994.0
2007-01-16 22:42:00,1.61223,1.6123,1.61208,1.6122,681499998.0
2007-01-16 22:43:00,1.612,1.61226,1.61189,1.61221,1447100013.0
2007-01-16 22:44:00,1.61207,1.6122,1.61192,1.61208,394700003.0
2007-01-16 22:45:00,1.61217,1.61217,1.61187,1.61187,208200003.0
2007-01-16 22:46:00,1.61196,1.61213,1.61187,1.61208,221700000.0
2007-01-16 22:47:00,1.61214,1.61214,1.61192,1.61193,193899999.0
2007-01-16 22:48:00,1.61201,1.61227,1.61199,1.61225,304000003.0
2007-01-16 22:49:00,1.61227,1.61229,1.61199,1.61199,910099999.0
2007-01-16 22:50:00,1.61217,1.61218,1.61192,1.61192,347999999.0
2007-01-16 22:51:00,1.61211,1.61219,1.61197,1.61199,544800004.0
2007-01-16 22:52:00,1.61193,1.61215,1.61176,1.61215,525900002.0
2007-01-16 22:53:00,1.61227,1.61228,1.61211,1.61215,476600002.0
2007-01-16 22:54:00,1.61214,1.61232,1.61206,1.61222,520700003.0
2007-01-16 22:55:00,1.61226,1.61226,1.61202,1.61202,170399998.0
2007-01-16 22:56:00,1.61207,1.61229,1.61207,1.61229,91700002.0
2007-01-16 22:57:00,1.61227,1.61235,1.61214,1.61214,492999999.0
2007-01-16 22:58:00,1.61217,1.61235,1.61217,1.6122,158099999.0
2007-01-16 22:59:00,1.61203,1.61229,1.61147,1.61149,472400001.0
2007-01-16 23:00:00,1.61162,1.61199,1.6116,1.61188,120700000.0
2007-01-16 23:01:00,1.6122,1.61234,1.61207,1.61209,396899998.0
2007-01-16 23:02:00,1.61222,1.61233,1.61212,1.61225,237799998.0
2007-01-16 23:03:00,1.61224,1.61233,1.61207,1.61222,289900004.0
2007-01-16 23:04:00,1.61196,1.61226,1.61196,1.61216,294200001.0
2007-01-16 23:05:00,1.61215,1.61225,1.61204,1.61204,206699997.0
2007-01-16 23:06:00,1.61218,1.61232,1.61215,1.61228,392800001.0
2007-01-16 23:07:00,1.61216,1.61228,1.61207,1.61217,185400001.0
2007-01-16 23:08:00,1.61199,1.61223,1.61193,1.61209,179200004.0
2007-01-16 23:09:00,1.61235,1.61235,1.6123,1.6123,79099998.0
2007-01-16 23:10:00,1.61226,1.61233,1.61211,1.61226,82600002.0
2007-01-16 23:11:00,1.61215,1.61233,1.61209,1.61226,155300003.0
2007-01-16 23:12:00,1.61222,1.61235,1.61222,1.6123,280400001.0
2007-01-16 23:13:00,1.6122,1.6123,1.6122,1.6123,35900000.0
2007-01-16 23:14:00,1.61219,1.61255,1.61219,1.61241,262199997.0
2007-01-16 23:15:00,1.61249,1.61336,1.61244,1.61303,250800003.0
2007-01-16 23:16:00,1.61276,1.61289,1.61249,1.61276,333099997.0
2007-01-16 23:17:00,1.61301,1.6131,1.61262,1.61265,260500000.0
2007-01-16 23:18:00,1.61249,1.61263,1.61235,1.61257,355300001.0
2007-01-16 23:19:00,1.6125,1.61258,1.61226,1.61233,243600000.0
2007-01-16 23:20:00,1.61247,1.61251,1.61223,1.61236,211600001.0
2007-01-16 23:21:00,1.61213,1.61229,1.61203,1.61217,145699997.0
2007-01-16 23:22:00,1.6121,1.6122,1.6121,1.6122,36800001.0
2007-01-16 23:23:00,1.61207,1.61219,1.61207,1.61219,116300002.0
2007-01-16 23:24:00,1.6121,1.6121,1.61195,1.61195,77500000.0
2007-01-16 23:25:00,1.61215,1.61215,1.61193,1.61193,82200001.0
2007-01-16 23:26:00,1.6121,1.61215,1.6121,1.61215,122900002.0
2007-01-16 23:27:00,1.61207,1.61214,1.61155,1.61188,351999999.0
2007-01-16 23:28:00,1.61206,1.61213,1.61199,1.61199,329199996.0
2007-01-16 23:29:00,1.61211,1.61211,1.61197,1.61199,360300000.0
2007-01-16 23:30:00,1.61206,1.61216,1.61192,1.61206,206000002.0
2007-01-16 23:31:00,1.6121,1.61215,1.61198,1.61208,253399999.0
2007-01-16 23:32:00,1.61203,1.61215,1.61184,1.61189,316700000.0
2007-01-16 23:33:00,1.61208,1.61213,1.61197,1.61201,230100000.0
2007-01-16 23:34:00,1.61209,1.61217,1.61198,1.61212,320199998.0
2007-01-16 23:35:00,1.61214,1.61221,1.61205,1.61208,303399997.0
2007-01-16 23:36:00,1.61199,1.61226,1.61199,1.61226,309999997.0
2007-01-16 23:37:00,1.61204,1.61216,1.61189,1.61214,262800001.0
2007-01-16 23:38:00,1.61222,1.61227,1.61204,1.61219,262600000.0
2007-01-16 23:39:00,1.61217,1.6124,1.61214,1.61233,258900000.0
2007-01-16 23:40:00,1.6123,1.61243,1.6122,1.61231,194999997.0
2007-01-16 23:41:00,1.61236,1.61238,1.61216,1.61226,286399999.0
2007-01-16 23:42:00,1.61238,1.61246,1.61223,1.61223,292400002.0
2007-01-16 23:43:00,1.61233,1.61242,1.61231,1.6124,52600000.0
2007-01-16 23:44:00,1.61219,1.61252,1.61219,1.61252,320300001.0
2007-01-16 23:45:00,1.61234,1.61246,1.61222,1.61235,351000000.0
2007-01-16 23:46:00,1.61227,1.61252,1.61221,1.61239,197999997.0
2007-01-16 23:47:00,1.61233,1.61248,1.61212,1.61222,422200005.0
2007-01-16 23:48:00,1.61223,1.61236,1.61223,1.61236,220599999.0
2007-01-16 23:49:00,1.61242,1.61249,1.61221,1.61228,398099994.0
2007-01-16 23:50:00,1.61239,1.61253,1.61232,1.61238,175099999.0
2007-01-16 23:51:00,1.61223,1.61245,1.61218,1.61219,327900003.0
2007-01-16 23:52:00,1.61236,1.61259,1.61232,1.61259,210100000.0
2007-01-16 23:53:00,1.61247,1.61254,1.61193,1.61243,354700001.0
2007-01-16 23:54:00,1.61248,1.61253,1.61221,1.61221,296500002.0
2007-01-16 23:55:00,1.61253,1.61285,1.61249,1.61285,82299999.0
2007-01-16 23:56:00,1.61274,1.61287,1.61274,1.61287,36799999.0
2007-01-16 23:57:00,1.61285,1.61285,1.61266,1.61267,212400002.0
2007-01-16 23:58:00,1.6128,1.6128,1.61239,1.61245,151500000.0
2007-01-16 23:59:00,1.61253,1.61259,1.61211,1.61211,272399997.0
2007-01-17 00:00:00,1.61191,1.61239,1.61191,1.61239,462300013.0
2007-01-17 00:01:00,1.61217,1.61261,1.61217,1.61257,110800000.0
2007-01-17 00:02:00,1.61233,1.61268,1.61233,1.61264,252400000.0
2007-01-17 00:03:00,1.61255,1.61264,1.61255,1.61259,117400000.0
2007-01-17 00:04:00,1.6123,1.61248,1.61217,1.61233,212199999.0
2007-01-17 00:05:00,1.61237,1.61247,1.61232,1.61239,214100003.0
2007-01-17 00:06:00,1.61237,1.61247,1.61223,1.61242,226100001.0
2007-01-17 00:07:00,1.61225,1.61249,1.61224,1.61243,267399997.0
2007-01-17 00:08:00,1.61227,1.61244,1.61227,1.61244,32000000.0
2007-01-17 00:09:00,1.61255,1.61255,1.61232,1.61235,234699998.0
2007-01-17 00:10:00,1.61244,1.61251,1.61238,1.61248,243299997.0
2007-01-17 00:11:00,1.61245,1.61254,1.61231,1.61237,244900004.0
2007-01-17 00:12:00,1.61229,1.61247,1.61229,1.61247,42300000.0
2007-01-17 00:13:00,1.61239,1.61249,1.61224,1.61236,465900002.0
2007-01-17 00:14:00,1.61225,1.61248,1.61225,1.61248,207400000.0
2007-01-17 00:15:00,1.6125,1.6125,1.6124,1.6124,69499999.0
2007-01-17 00:16:00,1.61244,1.61258,1.61239,1.61258,332299997.0
2007-01-17 00:17:00,1.61244,1.61265,1.61235,1.61252,495000007.0
2007-01-17 00:18:00,1.61245,1.61258,1.61226,1.61252,391199996.0
2007-01-17 00:19:00,1.6125,1.61258,1.61237,1.6124,208500003.0
2007-01-17 00:20:00,1.61248,1.61256,1.61231,1.61237,349000000.0
2007-01-17 00:21:00,1.61248,1.61249,1.61228,1.61228,360400001.0
2007-01-17 00:22:00,1.61223,1.61242,1.61199,1.61206,399700004.0
2007-01-17 00:23:00,1.61243,1.61248,1.6123,1.61244,308500007.0
2007-01-17 00:24:00,1.61242,1.61249,1.61213,1.61213,251600002.0
2007-01-17 00:25:00,1.61238,1.61244,1.61219,1.61236,358899996.0
2007-01-17 00:26:00,1.6125,1.61257,1.61237,1.6124,247300000.0
2007-01-17 00:27:00,1.61249,1.61249,1.61229,1.61229,88200002.0
2007-01-17 00:28:00,1.6125,1.61255,1.61238,1.6124,290100001.0
2007-01-17 00:29:00,1.6124,1.6125,1.6124,1.6125,88600000.0
2007-01-17 00:30:00,1.61257,1.6126,1.61232,1.61237,346300005.0
2007-01-17 00:31:00,1.61237,1.61255,1.61235,1.61239,228300002.0
2007-01-17 00:32:00,1.61245,1.61247,1.61227,1.61246,329999999.0
2007-01-17 00:33:00,1.6125,1.61263,1.61243,1.61249,281300001.0
2007-01-17 00:34:00,1.61254,1.61268,1.61246,1.61261,361900002.0
2007-01-17 00:35:00,1.61259,1.61259,1.61245,1.61252,141100001.0
2007-01-17 00:36:00,1.61252,1.61263,1.61233,1.61255,340299997.0
2007-01-17 00:37:00,1.61246,1.61263,1.61243,1.61254,238100004.0
2007-01-17 00:38:00,1.61246,1.61256,1.6124,1.61256,125399999.0
2007-01-17 00:39:00,1.61244,1.61254,1.61244,1.61251,142200000.0
2007-01-17 00:40:00,1.61242,1.61259,1.61236,1.61253,245000001.0
2007-01-17 00:41:00,1.61251,1.61261,1.61232,1.61232,502799998.0
2007-01-17 00:42:00,1.6124,1.61258,1.61233,1.61243,344699997.0
2007-01-17 00:43:00,1.61249,1.61259,1.61231,1.61252,386600007.0
2007-01-17 00:44:00,1.6124,1.61258,1.6124,1.61242,257200002.0
2007-01-17 00:45:00,1.61252,1.61258,1.61237,1.61237,142299998.0
2007-01-17 00:46:00,1.61233,1.61261,1.61233,1.61251,336299996.0
2007-01-17 00:47:00,1.61259,1.61259,1.6125,1.6125,76700002.0
2007-01-17 00:48:00,1.61256,1.61263,1.6124,1.6125,148499998.0
2007-01-17 00:49:00,1.61257,1.61257,1.61243,1.61243,62899999.0
2007-01-17 00:50:00,1.61235,1.61253,1.61229,1.61253,293999995.0
2007-01-17 00:51:00,1.6124,1.61253,1.61219,1.61245,246600001.0
2007-01-17 00:52:00,1.6125,1.61263,1.61235,1.61263,180499999.0
2007-01-17 00:53:00,1.61257,1.61259,1.61239,1.61252,292100000.0
2007-01-17 00:54:00,1.61255,1.61269,1.61236,1.61244,386699999.0
2007-01-17 00:55:00,1.61243,1.61262,1.61239,1.61258,346699999.0
2007-01-17 00:56:00,1.61262,1.61262,1.61232,1.61247,175600001.0
2007-01-17 00:57:00,1.61229,1.61261,1.61229,1.61255,474600003.0
2007-01-17 00:58:00,1.6125,1.61263,1.61231,1.61243,540699999.0
2007-01-17 00:59:00,1.61244,1.61258,1.6123,1.61245,20600000.0
2007-01-17 01:00:00,1.61244,1.61258,1.61239,1.6124,377900000.0
2007-01-17 01:01:00,1.61259,1.6126,1.61242,1.61246,280800003.0
2007-01-17 01:02:00,1.61255,1.6126,1.61245,1.61253,79500000.0
2007-01-17 01:03:00,1.61251,1.61263,1.61234,1.61258,315300003.0
2007-01-17 01:04:00,1.61259,1.61261,1.61235,1.61251,479500004.0
2007-01-17 01:05:00,1.61256,1.61257,1.61239,1.61239,244400000.0
2007-01-17 01:06:00,1.61243,1.61261,1.61239,1.61239,349000003.0
2007-01-17 01:07:00,1.6125,1.61262,1.6124,1.61252,302900004.0
2007-01-17 01:08:00,1.61252,1.61256,1.61241,1.61247,245800006.0
2007-01-17 01:09:00,1.61244,1.61263,1.61244,1.61256,270999998.0
2007-01-17 01:10:00,1.61262,1.61262,1.61242,1.61242,254000003.0
2007-01-17 01:11:00,1.6125,1.61255,1.6125,1.61255,95799999.0
2007-01-17 01:12:00,1.61248,1.61255,1.61233,1.61233,410400000.0
2007-01-17 01:13:00,1.6125,1.61253,1.61223,1.61223,177400002.0
2007-01-17 01:14:00,1.61241,1.61262,1.61241,1.61256,287600002.0
2007-01-17 01:15:00,1.61257,1.61259,1.6124,1.6124,212600004.0
2007-01-17 01:16:00,1.61229,1.61247,1.61225,1.6123,341999998.0
2007-01-17 01:17:00,1.61242,1.61248,1.61191,1.61191,286699998.0
2007-01-17 01:18:00,1.61232,1.61248,1.61228,1.61237,301500001.0
2007-01-17 01:19:00,1.61242,1.61242,1.61219,1.61225,217300001.0
2007-01-17 01:20:00,1.61242,1.61242,1.61226,1.6123,122900000.0
2007-01-17 01:21:00,1.61238,1.61245,1.6123,1.6124,146900000.0
2007-01-17 01:22:00,1.6124,1.61245,1.6124,1.61245,122200002.0
2007-01-17 01:23:00,1.61236,1.61241,1.61223,1.6123,452699996.0
2007-01-17 01:24:00,1.61226,1.61243,1.61226,1.61243,58000000.0
2007-01-17 01:25:00,1.61241,1.61251,1.61216,1.61233,216000000.0
2007-01-17 01:26:00,1.61248,1.61252,1.61239,1.61248,304000006.0
2007-01-17 01:27:00,1.6122,1.6124,1.6122,1.6124,563000004.0
2007-01-17 01:28:00,1.6124,1.61251,1.61225,1.61225,428699999.0
2007-01-17 01:29:00,1.61233,1.61246,1.61231,1.6124,126300000.0
2007-01-17 01:30:00,1.61216,1.61251,1.61209,1.61232,430199999.0
2007-01-17 01:31:00,1.6125,1.6125,1.61235,1.61235,34600000.0
2007-01-17 01:32:00,1.61255,1.61255,1.61231,1.61247,464099999.0
2007-01-17 01:33:00,1.61232,1.61244,1.61183,1.61208,398799995.0
2007-01-17 01:34:00,1.6122,1.61254,1.6122,1.61248,330699999.0
2007-01-17 01:35:00,1.61219,1.61237,1.61175,1.61189,315600003.0
2007-01-17 01:36:00,1.61235,1.61245,1.61223,1.61232,169700000.0
2007-01-17 01:37:00,1.61247,1.61255,1.61233,1.61234,231900003.0
2007-01-17 01:38:00,1.61245,1.61247,1.61227,1.61243,460300003.0
2007-01-17 01:39:00,1.61241,1.61247,1.61224,1.61224,265400000.0
2007-01-17 01:40:00,1.61229,1.6125,1.61228,1.61239,163999999.0
2007-01-17 01:41:00,1.61243,1.61257,1.61233,1.61257,284699998.0
2007-01-17 01:42:00,1.61215,1.61263,1.61212,1.61221,371100000.0
2007-01-17 01:43:00,1.61256,1.61263,1.61244,1.61252,151800002.0
2007-01-17 01:44:00,1.61239,1.61253,1.61236,1.61243,226700001.0
2007-01-17 01:45:00,1.61217,1.61244,1.61202,1.61224,383699997.0
2007-01-17 01:46:00,1.61193,1.61232,1.61182,1.61222,570000003.0
2007-01-17 01:47:00,1.61245,1.61252,1.61235,1.61245,163499998.0
2007-01-17 01:48:00,1.61247,1.6126,1.61239,1.61259,258099997.0
2007-01-17 01:49:00,1.61243,1.61259,1.61236,1.6125,371899997.0
2007-01-17 01:50:00,1.61207,1.61233,1.61186,1.61189,357300004.0
2007-01-17 01:51:00,1.61263,1.61263,1.61242,1.61242,351300000.0
2007-01-17 01:52:00,1.61254,1.61254,1.61235,1.61251,141500000.0
2007-01-17 01:53:00,1.61238,1.61238,1.61197,1.61197,230300001.0
2007-01-17 01:54:00,1.61264,1.61264,1.61235,1.61241,253999996.0
2007-01-17 01:55:00,1.6125,1.61259,1.61239,1.61259,284100001.0
2007-01-17 01:56:00,1.6121,1.61245,1.61192,1.61192,316400003.0
2007-01-17 01:57:00,1.61256,1.61259,1.61247,1.61253,75100000.0
2007-01-17 01:58:00,1.61245,1.61255,1.61234,1.61247,135799998.0
2007-01-17 01:59:00,1.61247,1.6127,1.61237,1.61262,167699999.0
2007-01-17 02:00:00,1.61267,1.61275,1.61244,1.61265,149399999.0
2007-01-17 02:01:00,1.61274,1.61288,1.61268,1.6128,290000001.0
2007-01-17 02:02:00,1.6129,1.61301,1.61266,1.61281,429800004.0
2007-01-17 02:03:00,1.61269,1.61284,1.61264,1.61284,258200003.0
2007-01-17 02:04:00,1.61282,1.61282,1.61256,1.61275,607300002.0
2007-01-17 02:05:00,1.6126,1.61273,1.6125,1.61267,242899997.0
2007-01-17 02:06:00,1.61272,1.61292,1.61265,1.61284,257300002.0
2007-01-17 02:07:00,1.6127,1.61283,1.61263,1.61281,646100001.0
2007-01-17 02:08:00,1.61253,1.61265,1.61231,1.61252,348000002.0
2007-01-17 02:09:00,1.61272,1.61272,1.61254,1.61254,83800002.0
2007-01-17 02:10:00,1.61245,1.61262,1.61236,1.61262,274200001.0
2007-01-17 02:11:00,1.61264,1.61269,1.61246,1.61246,337800000.0
2007-01-17 02:12:00,1.61252,1.61268,1.61252,1.61268,52600000.0
2007-01-17 02:13:00,1.61256,1.61268,1.61249,1.61258,123399999.0
2007-01-17 02:14:00,1.61256,1.6126,1.61241,1.61249,293200002.0
2007-01-17 02:15:00,1.61242,1.61259,1.61239,1.61252,227199998.0
2007-01-17 02:16:00,1.61233,1.61249,1.61232,1.61246,39900000.0
2007-01-17 02:17:00,1.61262,1.61262,1.61236,1.61255,389600000.0
2007-01-17 02:18:00,1.6125,1.61266,1.6125,1.61266,103499998.0
2007-01-17 02:19:00,1.61263,1.61275,1.61224,1.61265,296900000.0
2007-01-17 02:20:00,1.61265,1.61278,1.61255,1.61266,284800003.0
2007-01-17 02:21:00,1.6127,1.61281,1.61251,1.61264,366199999.0
2007-01-17 02:22:00,1.61269,1.61273,1.61253,1.61255,346200001.0
2007-01-17 02:23:00,1.6127,1.6127,1.61248,1.61253,159000002.0
2007-01-17 02:24:00,1.6126,1.61276,1.61248,1.61276,328699994.0
2007-01-17 02:25:00,1.61279,1.61279,1.61271,1.61271,20000000.0
2007-01-17 02:26:00,1.61278,1.61278,1.61265,1.61265,42100000.0
2007-01-17 02:27:00,1.61275,1.61275,1.6125,1.6125,266900001.0
2007-01-17 02:28:00,1.61267,1.61277,1.61247,1.61247,539000007.0
2007-01-17 02:29:00,1.61245,1.6127,1.61242,1.6127,392399999.0
2007-01-17 02:30:00,1.61253,1.61272,1.61235,1.61263,99499999.0
2007-01-17 02:31:00,1.61258,1.61268,1.61257,1.61267,52700000.0
2007-01-17 02:32:00,1.61269,1.61279,1.61257,1.61258,236799998.0
2007-01-17 02:33:00,1.61271,1.61277,1.61257,1.61274,371399999.0
2007-01-17 02:34:00,1.61255,1.61273,1.61255,1.61267,165300001.0
2007-01-17 02:35:00,1.61277,1.61283,1.6126,1.61266,414000003.0
2007-01-17 02:36:00,1.61261,1.61271,1.61237,1.61255,195800001.0
2007-01-17 02:37:00,1.61259,1.61271,1.61246,1.61261,208200003.0
2007-01-17 02:38:00,1.61264,1.61267,1.61253,1.61256,114200001.0
2007-01-17 02:39:00,1.61267,1.61273,1.61259,1.61273,81200003.0
2007-01-17 02:40:00,1.61268,1.61275,1.61252,1.61268,272900005.0
2007-01-17 02:41:00,1.61267,1.61275,1.6125,1.61265,512300003.0
2007-01-17 02:42:00,1.61239,1.61265,1.61224,1.61234,485600000.0
2007-01-17 02:43:00,1.61275,1.61275,1.6127,1.6127,62300001.0
2007-01-17 02:44:00,1.61269,1.61281,1.61261,1.61273,371600001.0
2007-01-17 02:45:00,1.61257,1.6127,1.61257,1.6127,154199999.0
2007-01-17 02:46:00,1.61265,1.61265,1.61244,1.61244,120599998.0
2007-01-17 02:47:00,1.61251,1.61273,1.6125,1.61273,267600001.0
2007-01-17 02:48:00,1.61268,1.6128,1.6126,1.6127,231800000.0
2007-01-17 02:49:00,1.61265,1.61269,1.61254,1.61261,191800000.0
2007-01-17 02:50:00,1.6126,1.61272,1.6126,1.61272,139700005.0
2007-01-17 02:51:00,1.61271,1.61274,1.61254,1.61264,227800000.0
2007-01-17 02:52:00,1.61265,1.61274,1.61251,1.61259,193600002.0
2007-01-17 02:53:00,1.61268,1.61274,1.61251,1.61269,186000004.0
2007-01-17 02:54:00,1.6127,1.61275,1.61262,1.61268,93499999.0
2007-01-17 02:55:00,1.6127,1.6127,1.61255,1.61255,218100003.0
2007-01-17 02:56:00,1.61268,1.61268,1.61246,1.61246,212199998.0
2007-01-17 02:57:00,1.61271,1.6128,1.61254,1.61254,359799996.0
2007-01-17 02:58:00,1.61269,1.61278,1.61254,1.61276,252000000.0
2007-01-17 02:59:00,1.61258,1.61275,1.61258,1.6127,321899999.0
2007-01-17 03:00:00,1.61268,1.61272,1.61256,1.61262,71400000.0
2007-01-17 03:01:00,1.61262,1.61274,1.61249,1.61257,407400000.0
2007-01-17 03:02:00,1.61265,1.61275,1.61237,1.61237,198199999.0
2007-01-17 03:03:00,1.61269,1.61277,1.61253,1.61266,205600000.0
2007-01-17 03:04:00,1.6127,1.6127,1.61252,1.61252,58800000.0
2007-01-17 03:05:00,1.6127,1.6127,1.6126,1.6126,26300000.0
2007-01-17 03:06:00,1.61268,1.61273,1.61267,1.61272,43900000.0
2007-01-17 03:07:00,1.6125,1.61258,1.61219,1.6122,326800002.0
2007-01-17 03:08:00,1.6125,1.61271,1.6125,1.61257,284500004.0
2007-01-17 03:09:00,1.61256,1.61269,1.6125,1.6125,175300000.0
2007-01-17 03:10:00,1.61269,1.61272,1.61244,1.61258,129299999.0
2007-01-17 03:11:00,1.61258,1.6127,1.61252,1.61265,118899998.0
2007-01-17 03:12:00,1.61254,1.61275,1.61242,1.61275,239000002.0
2007-01-17 03:13:00,1.61265,1.61272,1.6125,1.61257,190899999.0
2007-01-17 03:14:00,1.61251,1.61275,1.61251,1.61273,177799999.0
2007-01-17 03:15:00,1.61259,1.61273,1.61252,1.61269,148199998.0
2007-01-17 03:16:00,1.61259,1.61278,1.61243,1.6126,231800001.0
2007-01-17 03:17:00,1.61268,1.61275,1.61256,1.61267,236700001.0
2007-01-17 03:18:00,1.61257,1.61269,1.61251,1.61269,148400001.0
2007-01-17 03:19:00,1.61275,1.61275,1.61256,1.61256,292100002.0
2007-01-17 03:20:00,1.61237,1.6126,1.61196,1.61224,279000000.0
2007-01-17 03:21:00,1.61221,1.61254,1.61207,1.61254,331300001.0
2007-01-17 03:22:00,1.61232,1.61259,1.61224,1.61234,258100002.0
2007-01-17 03:23:00,1.6127,1.61271,1.61248,1.61248,168700002.0
2007-01-17 03:24:00,1.61254,1.61273,1.61251,1.61273,259200001.0
2007-01-17 03:25:00,1.61269,1.61269,1.61257,1.6126,105699999.0
2007-01-17 03:26:00,1.61261,1.61267,1.61252,1.61265,131000001.0
2007-01-17 03:27:00,1.61216,1.61246,1.61201,1.61213,354499994.0
2007-01-17 03:28:00,1.61273,1.61273,1.61261,1.61261,169100000.0
2007-01-17 03:29:00,1.61262,1.61276,1.61252,1.61268,66799998.0
2007-01-17 03:30:00,1.61275,1.61275,1.6125,1.61274,197500004.0
2007-01-17 03:31:00,1.6127,1.6127,1.6126,1.6126,77100002.0
2007-01-17 03:32:00,1.61263,1.61278,1.61249,1.61267,224600002.0
2007-01-17 03:33:00,1.61262,1.61275,1.61256,1.61272,254899999.0
2007-01-17 03:34:00,1.61267,1.61275,1.6125,1.61263,545799994.0
2007-01-17 03:35:00,1.6127,1.6127,1.6126,1.6126,43900000.0
2007-01-17 03:36:00,1.61279,1.61279,1.61267,1.61267,54800000.0
2007-01-17 03:37:00,1.61259,1.61282,1.61259,1.61272,262299998.0
2007-01-17 03:38:00,1.61272,1.61274,1.61251,1.6126,301500003.0
2007-01-17 03:39:00,1.61272,1.61281,1.61263,1.6127,224799997.0
2007-01-17 03:40:00,1.61267,1.61275,1.61245,1.61265,275499998.0
2007-01-17 03:41:00,1.61262,1.6127,1.61243,1.61257,255999998.0
2007-01-17 03:42:00,1.6127,1.61275,1.61255,1.61267,312600004.0
2007-01-17 03:43:00,1.61254,1.61275,1.61252,1.61265,289099998.0
2007-01-17 03:44:00,1.61259,1.6128,1.61259,1.61267,164199998.0
2007-01-17 03:45:00,1.61275,1.61283,1.61263,1.61278,404500003.0
2007-01-17 03:46:00,1.61264,1.61282,1.61257,1.61282,259699999.0
2007-01-17 03:47:00,1.61273,1.61282,1.61267,1.61279,146999998.0
2007-01-17 03:48:00,1.61282,1.61282,1.61256,1.61256,88000000.0
2007-01-17 03:49:00,1.61252,1.6127,1.61252,1.6127,134200004.0
2007-01-17 03:50:00,1.6127,1.61275,1.61261,1.61269,204499995.0
2007-01-17 03:51:00,1.61235,1.61259,1.61202,1.61208,350200002.0
2007-01-17 03:52:00,1.61262,1.6127,1.61252,1.61252,196400000.0
2007-01-17 03:53:00,1.61268,1.61269,1.61254,1.61254,310599998.0
2007-01-17 03:54:00,1.61265,1.61273,1.61261,1.61273,245299994.0
2007-01-17 03:55:00,1.6126,1.61264,1.61247,1.61264,210900003.0
2007-01-17 03:56:00,1.61246,1.61277,1.61246,1.61277,126399999.0
2007-01-17 03:57:00,1.61273,1.61275,1.61258,1.61259,239999996.0
2007-01-17 03:58:00,1.61245,1.61268,1.61212,1.61223,256400000.0
2007-01-17 03:59:00,1.6126,1.61267,1.61246,1.61251,377500006.0
2007-01-17 04:00:00,1.6126,1.61267,1.61255,1.61263,67000000.0
2007-01-17 04:01:00,1.61251,1.61267,1.61245,1.61258,394200001.0
2007-01-17 04:02:00,1.61252,1.61267,1.61252,1.61265,113300000.0
2007-01-17 04:03:00,1.61244,1.61272,1.61244,1.6127,234500001.0
2007-01-17 04:04:00,1.61233,1.61263,1.61233,1.61263,291799998.0
2007-01-17 04:05:00,1.61273,1.61286,1.61269,1.61284,485400006.0
2007-01-17 04:06:00,1.61263,1.6128,1.61259,1.6128,219100000.0
2007-01-17 04:07:00,1.61264,1.61284,1.6126,1.61275,316399999.0
2007-01-17 04:08:00,1.61239,1.61267,1.61229,1.61242,402600000.0
2007-01-17 04:09:00,1.61267,1.61303,1.61253,1.61286,376100003.0
2007-01-17 04:10:00,1.61284,1.61297,1.61277,1.61297,299599996.0
2007-01-17 04:11:00,1.61288,1.61288,1.61257,1.61257,518899999.0
2007-01-17 04:12:00,1.61267,1.61278,1.61267,1.61278,56600000.0
2007-01-17 04:13:00,1.61278,1.61278,1.61259,1.61267,185800001.0
2007-01-17 04:14:00,1.61283,1.61283,1.6127,1.61275,10100000.0
2007-01-17 04:15:00,1.61282,1.61283,1.61277,1.61278,116599998.0
2007-01-17 04:16:00,1.61272,1.61283,1.61255,1.61278,175300000.0
2007-01-17 04:17:00,1.6127,1.6128,1.6127,1.6128,67900000.0
2007-01-17 04:18:00,1.61272,1.61285,1.61272,1.61285,44900001.0
2007-01-17 04:19:00,1.61257,1.6128,1.61255,1.61267,418400001.0
2007-01-17 04:20:00,1.61265,1.61277,1.6125,1.61266,44000000.0
2007-01-17 04:21:00,1.61283,1.61283,1.61264,1.61264,214900000.0
2007-01-17 04:22:00,1.6126,1.61274,1.61246,1.61256,272300001.0
2007-01-17 04:23:00,1.61259,1.61285,1.61259,1.61269,342400001.0
2007-01-17 04:24:00,1.6128,1.61285,1.61262,1.61268,325700000.0
2007-01-17 04:25:00,1.61277,1.61285,1.61256,1.61278,290400001.0
2007-01-17 04:26:00,1.61283,1.61283,1.61263,1.61275,517600000.0
2007-01-17 04:27:00,1.61268,1.61282,1.61262,1.61268,348500000.0
2007-01-17 04:28:00,1.61275,1.61275,1.61252,1.61261,135200001.0
2007-01-17 04:29:00,1.61259,1.61272,1.61252,1.61255,249400003.0
2007-01-17 04:30:00,1.61252,1.61273,1.61246,1.6126,218499999.0
2007-01-17 04:31:00,1.61265,1.61278,1.61265,1.61278,50400000.0
2007-01-17 04:32:00,1.61276,1.61283,1.61267,1.61276,119199999.0
2007-01-17 04:33:00,1.61208,1.61276,1.61197,1.61263,398299995.0
2007-01-17 04:34:00,1.61218,1.61266,1.61218,1.61222,377700002.0
2007-01-17 04:35:00,1.61269,1.61285,1.61263,1.61285,243400002.0
2007-01-17 04:36:00,1.61283,1.61301,1.61281,1.613,163800000.0
2007-01-17 04:37:00,1.613,1.613,1.6127,1.61277,263999998.0
2007-01-17 04:38:00,1.61288,1.61308,1.61288,1.61308,208400004.0
2007-01-17 04:39:00,1.61308,1.61314,1.61289,1.61301,268000002.0
2007-01-17 04:40:00,1.61307,1.61318,1.613,1.61313,273700001.0
2007-01-17 04:41:00,1.61305,1.61308,1.61248,1.61261,230599997.0
2007-01-17 04:42:00,1.61267,1.61309,1.61255,1.61275,338900001.0
2007-01-17 04:43:00,1.61268,1.61315,1.61265,1.61299,306399999.0
2007-01-17 04:44:00,1.61309,1.61324,1.61306,1.61318,237399997.0
2007-01-17 04:45:00,1.61315,1.61324,1.61294,1.61294,265500001.0
2007-01-17 04:46:00,1.613,1.61318,1.613,1.61318,71900000.0
2007-01-17 04:47:00,1.6132,1.61326,1.61301,1.61311,261200005.0
2007-01-17 04:48:00,1.6131,1.61321,1.61298,1.61313,169199999.0
2007-01-17 04:49:00,1.61317,1.61321,1.61297,1.61314,378999999.0
2007-01-17 04:50:00,1.61313,1.61315,1.61287,1.61302,169100002.0
2007-01-17 04:51:00,1.61321,1.61324,1.61299,1.61303,466600005.0
2007-01-17 04:52:00,1.61311,1.61319,1.61298,1.61319,167600001.0
2007-01-17 04:53:00,1.61294,1.61326,1.61294,1.61326,23200000.0
2007-01-17 04:54:00,1.6133,1.61347,1.61316,1.61322,234400001.0
2007-01-17 04:55:00,1.61325,1.6133,1.61312,1.61318,109400000.0
2007-01-17 04:56:00,1.61312,1.61332,1.61311,1.61318,138400002.0
2007-01-17 04:57:00,1.61328,1.61328,1.61305,1.61314,286699997.0
2007-01-17 04:58:00,1.61315,1.61327,1.61309,1.61317,436000002.0
2007-01-17 04:59:00,1.61325,1.61333,1.61308,1.61312,345800005.0
2007-01-17 05:00:00,1.6132,1.61325,1.61308,1.6132,300300002.0
2007-01-17 05:01:00,1.61309,1.61321,1.61307,1.6131,401900000.0
2007-01-17 05:02:00,1.61299,1.61325,1.61299,1.6132,431500006.0
2007-01-17 05:03:00,1.61323,1.61323,1.613,1.61303,262000002.0
2007-01-17 05:04:00,1.61321,1.61321,1.61294,1.61294,182500001.0
2007-01-17 05:05:00,1.61312,1.61316,1.61304,1.61305,200500002.0
2007-01-17 05:06:00,1.61315,1.61323,1.613,1.61303,242299996.0
2007-01-17 05:07:00,1.61324,1.61324,1.61307,1.61311,263099994.0
2007-01-17 05:08:00,1.61304,1.6132,1.61298,1.61315,343299999.0
2007-01-17 05:09:00,1.61302,1.61316,1.61302,1.61316,107800002.0
2007-01-17 05:10:00,1.6132,1.6132,1.61307,1.61307,56000000.0
2007-01-17 05:11:00,1.61317,1.61336,1.61311,1.61315,305200002.0
2007-01-17 05:12:00,1.61328,1.6133,1.61309,1.61324,272200004.0
2007-01-17 05:13:00,1.61333,1.61333,1.61317,1.61318,227500001.0
2007-01-17 05:14:00,1.61318,1.61335,1.61316,1.61329,193400000.0
2007-01-17 05:15:00,1.61318,1.61324,1.61312,1.61324,67200002.0
2007-01-17 05:16:00,1.61312,1.61325,1.61312,1.61322,73299999.0
2007-01-17 05:17:00,1.61329,1.61329,1.61317,1.61317,87300002.0
2007-01-17 05:18:00,1.6133,1.61333,1.6132,1.61323,196699999.0
2007-01-17 05:19:00,1.61342,1.61342,1.61316,1.61316,122999998.0
2007-01-17 05:20:00,1.6131,1.61326,1.6131,1.61326,96099998.0
2007-01-17 05:21:00,1.6133,1.6133,1.61301,1.61301,288600002.0
2007-01-17 05:22:00,1.61333,1.61342,1.61321,1.61322,297600000.0
2007-01-17 05:23:00,1.61323,1.61323,1.61298,1.61312,232499996.0
2007-01-17 05:24:00,1.61294,1.61314,1.61274,1.61296,289100001.0
2007-01-17 05:25:00,1.61294,1.61314,1.61289,1.61309,457700000.0
2007-01-17 05:26:00,1.61288,1.61301,1.61237,1.61246,234300004.0
2007-01-17 05:27:00,1.61265,1.61297,1.61253,1.61265,276400003.0
2007-01-17 05:28:00,1.61304,1.61315,1.61297,1.61312,253999998.0
2007-01-17 05:29:00,1.61304,1.61313,1.61291,1.6131,341000001.0
2007-01-17 05:30:00,1.61295,1.61305,1.61295,1.61305,98399997.0
2007-01-17 05:31:00,1.61312,1.61313,1.61307,1.61308,49500000.0
2007-01-17 05:32:00,1.61282,1.613,1.61254,1.61264,349800001.0
2007-01-17 05:33:00,1.61303,1.61319,1.61288,1.6131,210199998.0
2007-01-17 05:34:00,1.6131,1.61313,1.61295,1.61302,278900001.0
2007-01-17 05:35:00,1.613,1.61304,1.61279,1.61294,110199997.0
2007-01-17 05:36:00,1.61272,1.61302,1.61269,1.61302,386999997.0
2007-01-17 05:37:00,1.61259,1.61303,1.61237,1.61288,341100005.0
2007-01-17 05:38:00,1.61291,1.61305,1.6128,1.61298,320300001.0
2007-01-17 05:39:00,1.61268,1.61302,1.61244,1.6127,412499997.0
2007-01-17 05:40:00,1.6123,1.61297,1.61222,1.6129,484100004.0
2007-01-17 05:41:00,1.61296,1.61299,1.61287,1.61293,67900000.0
2007-01-17 05:42:00,1.61278,1.6129,1.61272,1.61285,101300003.0
2007-01-17 05:43:00,1.61269,1.61305,1.61266,1.61305,449500003.0
2007-01-17 05:44:00,1.61299,1.61308,1.61286,1.61297,112600001.0
2007-01-17 05:45:00,1.6129,1.61305,1.6129,1.613,271100000.0
2007-01-17 05:46:00,1.61297,1.61305,1.61289,1.61298,45500000.0
2007-01-17 05:47:00,1.61305,1.61305,1.61278,1.61289,272899998.0
2007-01-17 05:48:00,1.61304,1.61328,1.61304,1.61323,463999996.0
2007-01-17 05:49:00,1.61319,1.61343,1.61307,1.61322,383699997.0
2007-01-17 05:50:00,1.61332,1.61332,1.61299,1.613,341099997.0
2007-01-17 05:51:00,1.6131,1.61319,1.61302,1.61305,215800001.0
2007-01-17 05:52:00,1.61312,1.61317,1.61298,1.61304,325100005.0
2007-01-17 05:53:00,1.6131,1.61318,1.61294,1.61296,501400003.0
2007-01-17 05:54:00,1.61312,1.61322,1.613,1.613,236399996.0
2007-01-17 05:55:00,1.61294,1.61318,1.61294,1.61318,128299999.0
2007-01-17 05:56:00,1.61314,1.61318,1.61306,1.61309,15800000.0
2007-01-17 05:57:00,1.6131,1.61325,1.61306,1.61325,205900002.0
2007-01-17 05:58:00,1.61311,1.61321,1.61299,1.61316,237799996.0
2007-01-17 05:59:00,1.61319,1.61325,1.61308,1.6132,240999999.0
2007-01-17 06:00:00,1.6132,1.61325,1.61298,1.61316,115400000.0
2007-01-17 06:01:00,1.61325,1.61328,1.61305,1.61307,351600001.0
2007-01-17 06:02:00,1.6131,1.6132,1.6131,1.6132,151999999.0
2007-01-17 06:03:00,1.6132,1.61323,1.6131,1.61317,373500006.0
2007-01-17 06:04:00,1.61299,1.61329,1.61299,1.61317,315799998.0
2007-01-17 06:05:00,1.61318,1.6133,1.6131,1.61312,301100003.0
2007-01-17 06:06:00,1.61323,1.61323,1.61301,1.61308,496500000.0
2007-01-17 06:07:00,1.61316,1.61332,1.61299,1.61319,188200000.0
2007-01-17 06:08:00,1.61327,1.61327,1.61288,1.61307,356199999.0
2007-01-17 06:09:00,1.61323,1.61333,1.61309,1.61323,308099998.0
2007-01-17 06:10:00,1.61308,1.61323,1.6129,1.61305,282100000.0
2007-01-17 06:11:00,1.61317,1.61324,1.613,1.61312,292700000.0
2007-01-17 06:12:00,1.61304,1.61322,1.61289,1.61312,293800006.0
2007-01-17 06:13:00,1.6132,1.61322,1.6131,1.61314,52600000.0
2007-01-17 06:14:00,1.61315,1.61323,1.61302,1.61311,135800000.0
2007-01-17 06:15:00,1.61318,1.6133,1.61312,1.61312,240299999.0
2007-01-17 06:16:00,1.6131,1.6132,1.6131,1.6132,17600000.0
2007-01-17 06:17:00,1.61315,1.61324,1.61311,1.61317,387600001.0
2007-01-17 06:18:00,1.61325,1.61325,1.61304,1.6131,284000004.0
2007-01-17 06:19:00,1.6131,1.61325,1.61301,1.61315,291899997.0
2007-01-17 06:20:00,1.61327,1.61333,1.61309,1.61319,268800005.0
2007-01-17 06:21:00,1.61303,1.61326,1.61303,1.61318,96600000.0
2007-01-17 06:22:00,1.61318,1.61326,1.61301,1.61301,311000004.0
2007-01-17 06:23:00,1.61322,1.61323,1.6129,1.61305,363199999.0
2007-01-17 06:24:00,1.61312,1.61328,1.61305,1.61328,133500000.0
2007-01-17 06:25:00,1.61307,1.6132,1.61302,1.61313,354100004.0
2007-01-17 06:26:00,1.61326,1.61335,1.61302,1.61325,291200001.0
2007-01-17 06:27:00,1.61323,1.61342,1.61321,1.61342,325900000.0
2007-01-17 06:28:00,1.61347,1.61347,1.61324,1.61326,213100001.0
2007-01-17 06:29:00,1.61342,1.61347,1.61327,1.61345,174999998.0
2007-01-17 06:30:00,1.6132,1.61332,1.61317,1.61317,23200000.0
2007-01-17 06:31:00,1.61324,1.61332,1.61304,1.61332,208800001.0
2007-01-17 06:32:00,1.61321,1.61335,1.6132,1.6133,343800004.0
2007-01-17 06:33:00,1.61327,1.6133,1.61314,1.61318,133400000.0
2007-01-17 06:34:00,1.61333,1.61333,1.61309,1.6132,290599997.0
2007-01-17 06:35:00,1.6132,1.61331,1.6131,1.61316,334700001.0
2007-01-17 06:36:00,1.61311,1.61324,1.61296,1.61317,147800000.0
2007-01-17 06:37:00,1.61311,1.61325,1.61304,1.61325,238899998.0
2007-01-17 06:38:00,1.61308,1.61322,1.61307,1.6131,256400007.0
2007-01-17 06:39:00,1.61306,1.61327,1.61306,1.6131,406899996.0
2007-01-17 06:40:00,1.61318,1.61325,1.61305,1.61305,330300004.0
2007-01-17 06:41:00,1.61325,1.61325,1.61304,1.61304,71100000.0
2007-01-17 06:42:00,1.61321,1.61333,1.61311,1.61326,319799999.0
2007-01-17 06:43:00,1.61326,1.61339,1.61314,1.61325,299900004.0
2007-01-17 06:44:00,1.61324,1.61339,1.61317,1.61317,282700005.0
2007-01-17 06:45:00,1.61314,1.61331,1.61308,1.61308,249700002.0
2007-01-17 06:46:00,1.61317,1.61317,1.61292,1.61292,215799998.0
2007-01-17 06:47:00,1.6131,1.6131,1.613,1.613,43900002.0
2007-01-17 06:48:00,1.61307,1.61315,1.613,1.61304,255499999.0
2007-01-17 06:49:00,1.61311,1.61312,1.61289,1.61289,229900004.0
2007-01-17 06:50:00,1.613,1.61311,1.61286,1.61294,509900004.0
2007-01-17 06:51:00,1.613,1.613,1.6129,1.6129,77700001.0
2007-01-17 06:52:00,1.61307,1.61314,1.61289,1.61307,279700001.0
2007-01-17 06:53:00,1.61306,1.61306,1.61279,1.61291,154200002.0
2007-01-17 06:54:00,1.61286,1.61318,1.61286,1.61318,331400000.0
2007-01-17 06:55:00,1.61317,1.61324,1.61299,1.61313,477300003.0
2007-01-17 06:56:00,1.61305,1.6131,1.6129,1.61302,188600002.0
2007-01-17 06:57:00,1.61295,1.61308,1.61281,1.61292,321100005.0
2007-01-17 06:58:00,1.61293,1.61303,1.61293,1.61303,170899999.0
2007-01-17 06:59:00,1.613,1.61305,1.61291,1.61294,243500000.0
2007-01-17 07:00:00,1.61297,1.61303,1.61278,1.61291,332800003.0
2007-01-17 07:01:00,1.61289,1.61305,1.61288,1.61305,168200000.0
2007-01-17 07:02:00,1.6129,1.613,1.6129,1.613,169299997.0
2007-01-17 07:03:00,1.613,1.613,1.6129,1.6129,100799999.0
2007-01-17 07:04:00,1.61272,1.61305,1.61272,1.61305,388299999.0
2007-01-17 07:05:00,1.61306,1.61322,1.61299,1.61313,221200002.0
2007-01-17 07:06:00,1.61322,1.61322,1.61293,1.61305,196600001.0
2007-01-17 07:07:00,1.61301,1.61315,1.61295,1.61312,406300004.0
2007-01-17 07:08:00,1.61286,1.61313,1.61286,1.61303,81499999.0
2007-01-17 07:09:00,1.61295,1.61319,1.61257,1.61257,265900001.0
2007-01-17 07:10:00,1.61244,1.613,1.61238,1.61268,239300000.0
2007-01-17 07:11:00,1.6129,1.61309,1.6129,1.61305,109500000.0
2007-01-17 07:12:00,1.61314,1.61322,1.61303,1.61312,288100004.0
2007-01-17 07:13:00,1.61305,1.61315,1.61291,1.61298,235900000.0
2007-01-17 07:14:00,1.61302,1.61313,1.61291,1.61304,48799999.0
2007-01-17 07:15:00,1.6131,1.61323,1.61291,1.61323,388500000.0
2007-01-17 07:16:00,1.61313,1.6132,1.613,1.6132,224700000.0
2007-01-17 07:17:00,1.61305,1.61317,1.61301,1.61315,174300001.0
2007-01-17 07:18:00,1.61317,1.61322,1.61297,1.61297,196100001.0
2007-01-17 07:19:00,1.61307,1.61307,1.61294,1.61294,32000000.0
2007-01-17 07:20:00,1.61311,1.61327,1.61302,1.61309,198799999.0
2007-01-17 07:21:00,1.61312,1.61318,1.61297,1.61305,234000002.0
2007-01-17 07:22:00,1.61305,1.61317,1.61287,1.61311,367400002.0
2007-01-17 07:23:00,1.61301,1.61316,1.61301,1.61316,59700000.0
2007-01-17 07:24:00,1.61315,1.61323,1.613,1.61312,287300003.0
2007-01-17 07:25:00,1.61313,1.61315,1.613,1.61304,187999998.0
2007-01-17 07:26:00,1.61322,1.61324,1.61297,1.61303,232700001.0
2007-01-17 07:27:00,1.6131,1.6131,1.61289,1.61299,280300002.0
2007-01-17 07:28:00,1.61313,1.61321,1.61304,1.61305,286100003.0
2007-01-17 07:29:00,1.61322,1.61342,1.61319,1.61322,260500001.0
2007-01-17 07:30:00,1.61325,1.61334,1.61315,1.61326,129800002.0
2007-01-17 07:31:00,1.61321,1.61332,1.6131,1.61319,161400001.0
2007-01-17 07:32:00,1.61327,1.61335,1.61311,1.61325,223699999.0
2007-01-17 07:33:00,1.61325,1.61344,1.61316,1.61344,185600001.0
2007-01-17 07:34:00,1.61342,1.61347,1.61322,1.61324,214000000.0
2007-01-17 07:35:00,1.61331,1.61341,1.61321,1.61332,173700000.0
2007-01-17 07:36:00,1.61324,1.61338,1.61324,1.61338,77500000.0
2007-01-17 07:37:00,1.61338,1.61338,1.61314,1.6133,178200002.0
2007-01-17 07:38:00,1.6132,1.6135,1.6132,1.61338,318699999.0
2007-01-17 07:39:00,1.61346,1.61346,1.61332,1.61332,85500000.0
2007-01-17 07:40:00,1.61336,1.61348,1.61323,1.6134,302499997.0
2007-01-17 07:41:00,1.61332,1.6136,1.61314,1.6136,429000005.0
2007-01-17 07:42:00,1.61339,1.61353,1.61328,1.61344,231999999.0
2007-01-17 07:43:00,1.61335,1.61343,1.61321,1.61332,251600004.0
2007-01-17 07:44:00,1.61319,1.61343,1.61319,1.61336,211199999.0
2007-01-17 07:45:00,1.6135,1.6135,1.61334,1.61335,360400001.0
2007-01-17 07:46:00,1.61348,1.61348,1.61334,1.61334,154000000.0
2007-01-17 07:47:00,1.6134,1.61347,1.61329,1.61334,197000005.0
2007-01-17 07:48:00,1.61338,1.6135,1.6133,1.61345,379800001.0
2007-01-17 07:49:00,1.61336,1.61336,1.61309,1.61315,365699999.0
2007-01-17 07:50:00,1.6133,1.61341,1.61315,1.61324,236800003.0
2007-01-17 07:51:00,1.61337,1.61341,1.61312,1.61312,369100005.0
2007-01-17 07:52:00,1.61338,1.61341,1.61322,1.61328,453800005.0
2007-01-17 07:53:00,1.6133,1.61348,1.61322,1.61322,274900002.0
2007-01-17 07:54:00,1.6131,1.61347,1.6131,1.61347,231900000.0
2007-01-17 07:55:00,1.61303,1.61324,1.61287,1.6131,248600002.0
2007-01-17 07:56:00,1.61335,1.61349,1.6132,1.61332,259499996.0
2007-01-17 07:57:00,1.61338,1.61338,1.61327,1.61327,186100002.0
2007-01-17 07:58:00,1.61317,1.61339,1.61317,1.6133,226099999.0
2007-01-17 07:59:00,1.61334,1.61345,1.61326,1.61342,287300001.0
2007-01-17 08:00:00,1.61321,1.61336,1.61321,1.61336,66100000.0
2007-01-17 08:01:00,1.61325,1.6134,1.6132,1.6134,299400000.0
2007-01-17 08:02:00,1.61342,1.61355,1.61332,1.61354,322099999.0
2007-01-17 08:03:00,1.61329,1.61348,1.61329,1.61348,152499998.0
2007-01-17 08:04:00,1.61342,1.61342,1.6133,1.6133,60799999.0
2007-01-17 08:05:00,1.61336,1.61343,1.61311,1.6132,371000003.0
2007-01-17 08:06:00,1.6132,1.61326,1.6128,1.6128,304300001.0
2007-01-17 08:07:00,1.61294,1.61327,1.61292,1.61327,357999997.0
2007-01-17 08:08:00,1.61304,1.6132,1.61304,1.61313,124000002.0
2007-01-17 08:09:00,1.61304,1.61325,1.61304,1.61323,239100002.0
2007-01-17 08:10:00,1.61312,1.61333,1.61292,1.61315,115600001.0
2007-01-17 08:11:00,1.61319,1.61326,1.61305,1.61319,253099993.0
2007-01-17 08:12:00,1.61325,1.61325,1.61296,1.61296,183600000.0
2007-01-17 08:13:00,1.61296,1.61328,1.61294,1.61328,527900005.0
2007-01-17 08:14:00,1.61316,1.61328,1.61296,1.61313,198999999.0
2007-01-17 08:15:00,1.6131,1.61335,1.6131,1.61324,263999999.0
2007-01-17 08:16:00,1.61313,1.61317,1.61294,1.61306,22000000.0
2007-01-17 08:17:00,1.61309,1.61323,1.61293,1.61293,365600002.0
2007-01-17 08:18:00,1.61305,1.61318,1.61298,1.61308,420000002.0
2007-01-17 08:19:00,1.61311,1.61319,1.61295,1.61315,319499996.0
2007-01-17 08:20:00,1.61313,1.6132,1.61303,1.6132,333799997.0
2007-01-17 08:21:00,1.61322,1.61322,1.61296,1.61321,163300003.0
2007-01-17 08:22:00,1.61299,1.61322,1.61298,1.61318,421000008.0
2007-01-17 08:23:00,1.61295,1.61311,1.61291,1.61293,183700003.0
2007-01-17 08:24:00,1.61313,1.61315,1.61294,1.61294,186199998.0
2007-01-17 08:25:00,1.61318,1.61321,1.61301,1.61305,246400001.0
2007-01-17 08:26:00,1.61322,1.61322,1.613,1.61307,254700002.0
2007-01-17 08:27:00,1.61305,1.6131,1.61282,1.6131,205199998.0
2007-01-17 08:28:00,1.61314,1.61321,1.61304,1.61306,349899998.0
2007-01-17 08:29:00,1.61305,1.61318,1.61305,1.61318,103099999.0
2007-01-17 08:30:00,1.613,1.61322,1.613,1.61322,136400000.0
2007-01-17 08:31:00,1.61299,1.61324,1.61299,1.61317,273099999.0
2007-01-17 08:32:00,1.61306,1.61321,1.61293,1.61299,263599998.0
2007-01-17 08:33:00,1.61303,1.61314,1.61286,1.61297,222199997.0
2007-01-17 08:34:00,1.61299,1.61313,1.61296,1.61299,103000000.0
2007-01-17 08:35:00,1.61306,1.61312,1.61288,1.61296,370400004.0
2007-01-17 08:36:00,1.61287,1.61301,1.61282,1.61287,226699999.0
2007-01-17 08:37:00,1.61291,1.61304,1.61284,1.61294,419300005.0
2007-01-17 08:38:00,1.6129,1.61299,1.61274,1.61279,293800001.0
2007-01-17 08:39:00,1.61286,1.61289,1.61277,1.61283,143699999.0
2007-01-17 08:40:00,1.61278,1.61285,1.61264,1.61283,178400001.0
2007-01-17 08:41:00,1.6129,1.61307,1.61288,1.61295,283699997.0
2007-01-17 08:42:00,1.61294,1.61306,1.61287,1.61298,371100005.0
2007-01-17 08:43:00,1.61291,1.61291,1.61278,1.61278,44900000.0
2007-01-17 08:44:00,1.61283,1.61289,1.61267,1.61285,341800004.0
2007-01-17 08:45:00,1.6128,1.6129,1.61249,1.6129,271299999.0
2007-01-17 08:46:00,1.61279,1.61296,1.61265,1.61282,174800000.0
2007-01-17 08:47:00,1.61281,1.61305,1.61281,1.61289,257299998.0
2007-01-17 08:48:00,1.61285,1.61311,1.61269,1.61311,315000002.0
2007-01-17 08:49:00,1.61303,1.61308,1.61282,1.61295,259400000.0
2007-01-17 08:50:00,1.61295,1.61307,1.61288,1.613,224999998.0
2007-01-17 08:51:00,1.61287,1.61295,1.61276,1.61295,209199999.0
2007-01-17 08:52:00,1.6129,1.61302,1.6129,1.61291,199700002.0
2007-01-17 08:53:00,1.61307,1.61307,1.6129,1.61299,284800000.0
2007-01-17 08:54:00,1.61284,1.61305,1.61284,1.61298,276599996.0
2007-01-17 08:55:00,1.61287,1.61299,1.61278,1.61285,229200002.0
2007-01-17 08:56:00,1.61292,1.6131,1.61291,1.61302,162099999.0
2007-01-17 08:57:00,1.61305,1.61341,1.61305,1.61341,72199999.0
2007-01-17 08:58:00,1.61338,1.61346,1.61328,1.6134,420400002.0
2007-01-17 08:59:00,1.61344,1.61366,1.61343,1.6135,359399999.0
2007-01-17 09:00:00,1.61367,1.61373,1.6135,1.6135,347499998.0
2007-01-17 09:01:00,1.61353,1.61366,1.61345,1.61354,208900004.0
2007-01-17 09:02:00,1.61372,1.6138,1.61364,1.6137,125000001.0
2007-01-17 09:03:00,1.61364,1.61374,1.61347,1.61347,330200005.0
2007-01-17 09:04:00,1.61366,1.61432,1.6136,1.61418,135600001.0
2007-01-17 09:05:00,1.61438,1.61438,1.61407,1.61412,175700000.0
2007-01-17 09:06:00,1.61402,1.61402,1.61367,1.61374,227299997.0
2007-01-17 09:07:00,1.61376,1.61379,1.61357,1.61367,314199999.0
2007-01-17 09:08:00,1.61354,1.61373,1.61353,1.61372,274000004.0
2007-01-17 09:09:00,1.61367,1.61369,1.61351,1.61354,285100006.0
2007-01-17 09:10:00,1.61362,1.61368,1.61348,1.6135,225400000.0
2007-01-17 09:11:00,1.61346,1.61367,1.61346,1.61361,248300003.0
2007-01-17 09:12:00,1.61363,1.61368,1.61351,1.61365,195099999.0
2007-01-17 09:13:00,1.6137,1.61396,1.6137,1.61393,181100002.0
2007-01-17 09:14:00,1.61399,1.61405,1.61386,1.6139,329300001.0
2007-01-17 09:15:00,1.61394,1.61418,1.61394,1.61413,277699997.0
2007-01-17 09:16:00,1.61409,1.61411,1.614,1.61405,67300001.0
2007-01-17 09:17:00,1.6141,1.61416,1.614,1.61407,196400003.0
2007-01-17 09:18:00,1.61414,1.61422,1.61393,1.61412,402400004.0
2007-01-17 09:19:00,1.61397,1.61403,1.61385,1.6139,40000000.0
2007-01-17 09:20:00,1.61408,1.61412,1.61382,1.61395,508500001.0
2007-01-17 09:21:00,1.61403,1.61415,1.61389,1.61395,167600002.0
2007-01-17 09:22:00,1.614,1.61417,1.61396,1.61417,350700000.0
2007-01-17 09:23:00,1.61412,1.61413,1.61397,1.614,320399998.0
2007-01-17 09:24:00,1.61408,1.61421,1.61396,1.61411,355800000.0
2007-01-17 09:25:00,1.61417,1.61425,1.61403,1.61414,322199996.0
2007-01-17 09:26:00,1.61394,1.61432,1.61394,1.61432,267500002.0
2007-01-17 09:27:00,1.61448,1.61448,1.61414,1.61429,343700002.0
2007-01-17 09:28:00,1.61434,1.61444,1.61421,1.61421,308499998.0
2007-01-17 09:29:00,1.61415,1.61449,1.61415,1.61441,282400000.0
2007-01-17 09:30:00,1.61428,1.61436,1.61427,1.61429,127700001.0
2007-01-17 09:31:00,1.61412,1.61418,1.61398,1.61398,96200000.0
2007-01-17 09:32:00,1.61413,1.61413,1.61386,1.61402,249700002.0
2007-01-17 09:33:00,1.61404,1.61412,1.61391,1.61405,405800004.0
2007-01-17 09:34:00,1.61413,1.61417,1.61394,1.61405,403600003.0
2007-01-17 09:35:00,1.61394,1.61405,1.61392,1.61405,213499999.0
2007-01-17 09:36:00,1.61398,1.61407,1.6138,1.61395,226699998.0
2007-01-17 09:37:00,1.61394,1.61399,1.61386,1.61394,56699999.0
2007-01-17 09:38:00,1.61394,1.61396,1.61366,1.61378,270699996.0
2007-01-17 09:39:00,1.61381,1.61393,1.61381,1.61387,218200003.0
2007-01-17 09:40:00,1.6137,1.61386,1.61353,1.61372,183100001.0
2007-01-17 09:41:00,1.61373,1.61382,1.6136,1.61371,280400006.0
2007-01-17 09:42:00,1.6137,1.6137,1.61346,1.61346,184400001.0
2007-01-17 09:43:00,1.61352,1.61361,1.61328,1.61352,352000001.0
2007-01-17 09:44:00,1.61346,1.61346,1.61301,1.61301,205400000.0
2007-01-17 09:45:00,1.61314,1.61336,1.61314,1.61335,294899999.0
2007-01-17 09:46:00,1.61319,1.61345,1.61319,1.61331,434599998.0
2007-01-17 09:47:00,1.6132,1.61336,1.61319,1.61334,276800002.0
2007-01-17 09:48:00,1.61336,1.61344,1.61323,1.6133,413499999.0
2007-01-17 09:49:00,1.61336,1.61336,1.61316,1.61324,267000000.0
2007-01-17 09:50:00,1.61329,1.61336,1.61316,1.61329,190400002.0
2007-01-17 09:51:00,1.61333,1.61341,1.61313,1.6132,186500001.0
2007-01-17 09:52:00,1.61324,1.61344,1.61324,1.6134,250099996.0
2007-01-17 09:53:00,1.61344,1.61351,1.61331,1.61342,171399999.0
2007-01-17 09:54:00,1.61345,1.61347,1.61327,1.61327,369999998.0
2007-01-17 09:55:00,1.61325,1.61351,1.61325,1.6134,337699999.0
2007-01-17 09:56:00,1.6134,1.6135,1.61328,1.61335,314599995.0
2007-01-17 09:57:00,1.61345,1.61352,1.61332,1.61332,367700003.0
2007-01-17 09:58:00,1.61316,1.6133,1.61296,1.6131,305699998.0
2007-01-17 09:59:00,1.61312,1.61313,1.61296,1.61297,378799994.0
2007-01-17 10:00:00,1.61296,1.61308,1.6129,1.61306,193999998.0
2007-01-17 10:01:00,1.61306,1.61313,1.61294,1.61312,399400007.0
2007-01-17 10:02:00,1.61294,1.61325,1.61288,1.61318,402399994.0
2007-01-17 10:03:00,1.6132,1.61322,1.61309,1.61317,217200002.0
2007-01-17 10:04:00,1.61305,1.61322,1.61295,1.61304,330200001.0
2007-01-17 10:05:00,1.61302,1.61322,1.61287,1.61313,288000001.0
2007-01-17 10:06:00,1.61316,1.61316,1.61298,1.61309,135300000.0
2007-01-17 10:07:00,1.61315,1.61324,1.61298,1.61324,311200002.0
2007-01-17 10:08:00,1.61319,1.61347,1.61307,1.61337,253300001.0
2007-01-17 10:09:00,1.61343,1.61352,1.61329,1.61333,312999998.0
2007-01-17 10:10:00,1.6134,1.61343,1.61323,1.61326,262999996.0
2007-01-17 10:11:00,1.61337,1.61347,1.61327,1.61342,418700001.0
2007-01-17 10:12:00,1.6134,1.61347,1.61323,1.61323,240800004.0
2007-01-17 10:13:00,1.61338,1.61345,1.61332,1.6134,36300000.0
2007-01-17 10:14:00,1.61343,1.61344,1.61319,1.61337,448699999.0
2007-01-17 10:15:00,1.61348,1.61352,1.61328,1.61328,351700002.0
2007-01-17 10:16:00,1.61343,1.61343,1.61319,1.61322,402300002.0
2007-01-17 10:17:00,1.61335,1.61347,1.61327,1.61327,425499998.0
2007-01-17 10:18:00,1.61329,1.61343,1.61325,1.61328,218199998.0
2007-01-17 10:19:00,1.61325,1.61343,1.61325,1.61343,163899999.0
2007-01-17 10:20:00,1.61345,1.61345,1.6132,1.61324,306800002.0
2007-01-17 10:21:00,1.61317,1.61343,1.61317,1.61337,273900003.0
2007-01-17 10:22:00,1.61338,1.61342,1.61318,1.61335,259000003.0
2007-01-17 10:23:00,1.61326,1.61335,1.61313,1.61335,344800002.0
2007-01-17 10:24:00,1.61322,1.61332,1.61302,1.61317,232600004.0
2007-01-17 10:25:00,1.6132,1.61325,1.61285,1.61285,470200001.0
2007-01-17 10:26:00,1.61303,1.61319,1.61291,1.61313,348000000.0
2007-01-17 10:27:00,1.61313,1.6133,1.613,1.61322,230900000.0
2007-01-17 10:28:00,1.61324,1.61331,1.61309,1.6133,422499999.0
2007-01-17 10:29:00,1.61333,1.61343,1.61326,1.61328,215000002.0
2007-01-17 10:30:00,1.61334,1.61346,1.61323,1.61325,290000001.0
2007-01-17 10:31:00,1.61331,1.61343,1.61318,1.61327,260900000.0
2007-01-17 10:32:00,1.61342,1.61354,1.6133,1.61332,440300002.0
2007-01-17 10:33:00,1.61339,1.61358,1.61338,1.61346,112400000.0
2007-01-17 10:34:00,1.61336,1.61351,1.61318,1.61332,226000001.0
2007-01-17 10:35:00,1.6134,1.6135,1.61315,1.61315,273099999.0
2007-01-17 10:36:00,1.61328,1.61345,1.61328,1.61345,223500003.0
2007-01-17 10:37:00,1.61341,1.61353,1.61333,1.6135,275499999.0
2007-01-17 10:38:00,1.61348,1.61354,1.61335,1.61338,260400000.0
2007-01-17 10:39:00,1.61334,1.6135,1.61334,1.61346,246799999.0
2007-01-17 10:40:00,1.61332,1.61355,1.61332,1.61349,299800000.0
2007-01-17 10:41:00,1.61343,1.61354,1.61323,1.61323,318300001.0
2007-01-17 10:42:00,1.61321,1.61345,1.61321,1.6134,189300004.0
2007-01-17 10:43:00,1.61333,1.61342,1.61289,1.61338,360399999.0
2007-01-17 10:44:00,1.61326,1.61335,1.61308,1.61328,313200006.0
2007-01-17 10:45:00,1.61332,1.61333,1.61327,1.61328,154900000.0
2007-01-17 10:46:00,1.61316,1.61344,1.61316,1.61338,252199998.0
2007-01-17 10:47:00,1.61342,1.61342,1.61319,1.61332,253999997.0
2007-01-17 10:48:00,1.61338,1.61342,1.61329,1.61336,125300001.0
2007-01-17 10:49:00,1.61325,1.61341,1.61321,1.61333,301099998.0
2007-01-17 10:50:00,1.61324,1.61337,1.61314,1.61322,349300004.0
2007-01-17 10:51:00,1.61303,1.61339,1.61303,1.61329,573699998.0
2007-01-17 10:52:00,1.61318,1.61331,1.61306,1.61309,387300001.0
2007-01-17 10:53:00,1.61324,1.61333,1.61314,1.61325,124700000.0
2007-01-17 10:54:00,1.61316,1.61332,1.61316,1.61328,249800003.0
2007-01-17 10:55:00,1.61323,1.61331,1.61308,1.6131,337300004.0
2007-01-17 10:56:00,1.61322,1.61332,1.61314,1.61316,324399999.0
2007-01-17 10:57:00,1.61315,1.61326,1.613,1.61321,298800006.0
2007-01-17 10:58:00,1.61323,1.61323,1.61303,1.61303,188500002.0
2007-01-17 10:59:00,1.61314,1.61321,1.61304,1.61304,245300001.0
2007-01-17 11:00:00,1.61327,1.61332,1.61311,1.61311,411399998.0
2007-01-17 11:01:00,1.61327,1.61342,1.61322,1.61333,339900003.0
2007-01-17 11:02:00,1.61335,1.61335,1.61321,1.61321,108099999.0
2007-01-17 11:03:00,1.61331,1.61339,1.61322,1.61323,356500001.0
2007-01-17 11:04:00,1.61329,1.61329,1.6129,1.61316,155499999.0
2007-01-17 11:05:00,1.61307,1.61332,1.61307,1.61332,268200002.0
2007-01-17 11:06:00,1.61324,1.61335,1.61323,1.61335,202800001.0
2007-01-17 11:07:00,1.61328,1.61338,1.61317,1.61319,378500001.0
2007-01-17 11:08:00,1.61321,1.61336,1.61319,1.61333,253199999.0
2007-01-17 11:09:00,1.61332,1.61349,1.61326,1.61342,191000004.0
2007-01-17 11:10:00,1.61341,1.61344,1.61323,1.61323,147099999.0
2007-01-17 11:11:00,1.61345,1.6136,1.6134,1.61349,134100004.0
2007-01-17 11:12:00,1.61336,1.61348,1.61328,1.61348,344000003.0
2007-01-17 11:13:00,1.61345,1.61354,1.61328,1.61346,169299999.0
2007-01-17 11:14:00,1.6135,1.61356,1.61339,1.61348,212300000.0
2007-01-17 11:15:00,1.61332,1.61352,1.61324,1.61352,316200003.0
2007-01-17 11:16:00,1.61352,1.61352,1.61327,1.6133,223299999.0
2007-01-17 11:17:00,1.61339,1.61355,1.61327,1.61339,227900000.0
2007-01-17 11:18:00,1.61356,1.61356,1.6134,1.61349,144700001.0
2007-01-17 11:19:00,1.6134,1.61355,1.61335,1.61355,392600002.0
2007-01-17 11:20:00,1.61356,1.61359,1.61343,1.61348,399199999.0
2007-01-17 11:21:00,1.61361,1.61368,1.61347,1.61364,347300000.0
2007-01-17 11:22:00,1.61355,1.61368,1.61342,1.61345,182400001.0
2007-01-17 11:23:00,1.61352,1.61373,1.61351,1.61365,250000003.0
2007-01-17 11:24:00,1.61349,1.61374,1.61349,1.61363,295700002.0
2007-01-17 11:25:00,1.61347,1.61365,1.61331,1.61365,356800000.0
2007-01-17 11:26:00,1.6136,1.61365,1.6135,1.61358,264999997.0
2007-01-17 11:27:00,1.61348,1.61363,1.61347,1.61363,304299998.0
2007-01-17 11:28:00,1.61352,1.61352,1.61335,1.61335,186700000.0
2007-01-17 11:29:00,1.61346,1.61352,1.61327,1.61327,408100001.0
2007-01-17 11:30:00,1.61334,1.61358,1.61333,1.61349,240600003.0
2007-01-17 11:31:00,1.61357,1.61371,1.61349,1.61354,279400003.0
2007-01-17 11:32:00,1.6136,1.61361,1.61335,1.61352,371700002.0
2007-01-17 11:33:00,1.61363,1.61363,1.61342,1.61356,306699998.0
2007-01-17 11:34:00,1.61358,1.61358,1.61333,1.61341,336200003.0
2007-01-17 11:35:00,1.61339,1.61361,1.61335,1.61355,336900002.0
2007-01-17 11:36:00,1.61362,1.61362,1.61337,1.61347,242200002.0
2007-01-17 11:37:00,1.61356,1.61366,1.61345,1.6135,218200001.0
2007-01-17 11:38:00,1.61371,1.61372,1.61352,1.61365,324700003.0
2007-01-17 11:39:00,1.61358,1.61371,1.61347,1.61362,326799996.0
2007-01-17 11:40:00,1.61358,1.61371,1.61345,1.61363,250200003.0
2007-01-17 11:41:00,1.61354,1.61373,1.61348,1.6137,287500001.0
2007-01-17 11:42:00,1.61366,1.61378,1.61351,1.61365,331199997.0
2007-01-17 11:43:00,1.6136,1.61368,1.61339,1.61356,442499998.0
2007-01-17 11:44:00,1.61351,1.6137,1.61339,1.61363,336100000.0
2007-01-17 11:45:00,1.61359,1.61375,1.61351,1.61369,345100009.0
2007-01-17 11:46:00,1.61375,1.61383,1.61367,1.6138,141299997.0
2007-01-17 11:47:00,1.6138,1.61384,1.61352,1.61365,285699999.0
2007-01-17 11:48:00,1.61379,1.61379,1.61353,1.61356,239000003.0
2007-01-17 11:49:00,1.61349,1.61384,1.61349,1.61366,366399997.0
2007-01-17 11:50:00,1.6137,1.61374,1.61358,1.61366,386100007.0
2007-01-17 11:51:00,1.61376,1.61381,1.6135,1.61367,358300006.0
2007-01-17 11:52:00,1.61361,1.61388,1.61361,1.61385,360400000.0
2007-01-17 11:53:00,1.6139,1.61391,1.61373,1.61381,242100001.0
2007-01-17 11:54:00,1.61385,1.61385,1.61361,1.61361,256800001.0
2007-01-17 11:55:00,1.61354,1.61386,1.61354,1.61378,411500002.0
2007-01-17 11:56:00,1.61364,1.61392,1.6136,1.61392,228900003.0
2007-01-17 11:57:00,1.61372,1.61391,1.61369,1.61378,296599999.0
2007-01-17 11:58:00,1.6139,1.61391,1.6137,1.61372,251499996.0
2007-01-17 11:59:00,1.61381,1.614,1.61369,1.61383,237999999.0
2007-01-17 12:00:00,1.61392,1.61392,1.61356,1.61356,359099999.0
2007-01-17 12:01:00,1.61373,1.6139,1.6136,1.61367,215700001.0
2007-01-17 12:02:00,1.6137,1.61385,1.61364,1.61378,473499993.0
2007-01-17 12:03:00,1.61372,1.61372,1.61346,1.61364,362600003.0
2007-01-17 12:04:00,1.61368,1.61375,1.61362,1.6137,18400000.0
2007-01-17 12:05:00,1.61373,1.61373,1.61351,1.61352,223900001.0
2007-01-17 12:06:00,1.61373,1.61373,1.61342,1.61356,278199999.0
2007-01-17 12:07:00,1.61368,1.6137,1.61345,1.61345,261700001.0
2007-01-17 12:08:00,1.61373,1.61382,1.61356,1.61356,401399999.0
2007-01-17 12:09:00,1.61373,1.61373,1.61354,1.61365,224600001.0
2007-01-17 12:10:00,1.61377,1.61378,1.61345,1.61345,193199997.0
2007-01-17 12:11:00,1.61365,1.61374,1.6135,1.61361,296000001.0
2007-01-17 12:12:00,1.61372,1.6138,1.61362,1.61364,268099999.0
2007-01-17 12:13:00,1.6137,1.61389,1.6136,1.61368,369500007.0
2007-01-17 12:14:00,1.61385,1.61401,1.61376,1.61383,306600002.0
2007-01-17 12:15:00,1.61398,1.61401,1.61386,1.61393,273099997.0
2007-01-17 12:16:00,1.6138,1.61385,1.61366,1.61372,269600001.0
2007-01-17 12:17:00,1.61395,1.6141,1.61392,1.61402,277400000.0
2007-01-17 12:18:00,1.61398,1.61407,1.61385,1.61385,276099998.0
2007-01-17 12:19:00,1.61398,1.61425,1.61394,1.61411,241700000.0
2007-01-17 12:20:00,1.61423,1.61442,1.61403,1.61403,259699999.0
2007-01-17 12:21:00,1.61429,1.61429,1.61403,1.61415,339000002.0
2007-01-17 12:22:00,1.61415,1.61436,1.61408,1.61428,308000000.0
2007-01-17 12:23:00,1.61418,1.61432,1.61407,1.61422,296000003.0
2007-01-17 12:24:00,1.61422,1.61422,1.6141,1.61415,262699998.0
2007-01-17 12:25:00,1.61414,1.61425,1.614,1.61412,293300001.0
2007-01-17 12:26:00,1.61415,1.6143,1.61407,1.61422,260800003.0
2007-01-17 12:27:00,1.6142,1.6142,1.61402,1.61409,349299997.0
2007-01-17 12:28:00,1.61395,1.61429,1.61395,1.61425,313700002.0
2007-01-17 12:29:00,1.61423,1.61427,1.61402,1.61402,249299995.0
2007-01-17 12:30:00,1.61412,1.61443,1.61412,1.61443,290299996.0
2007-01-17 12:31:00,1.61444,1.61457,1.61429,1.61452,537200007.0
2007-01-17 12:32:00,1.61457,1.6146,1.61432,1.61434,286099999.0
2007-01-17 12:33:00,1.6144,1.61448,1.61431,1.61448,236799997.0
2007-01-17 12:34:00,1.61429,1.61452,1.61428,1.61437,461600000.0
2007-01-17 12:35:00,1.61429,1.61437,1.61421,1.61428,42400000.0
2007-01-17 12:36:00,1.61421,1.61431,1.61408,1.61417,311000001.0
2007-01-17 12:37:00,1.61407,1.61421,1.61397,1.61401,356900005.0
2007-01-17 12:38:00,1.61396,1.61401,1.61368,1.61368,340799999.0
2007-01-17 12:39:00,1.61369,1.61388,1.61366,1.61367,197600000.0
2007-01-17 12:40:00,1.61363,1.61377,1.61347,1.61373,272500000.0
2007-01-17 12:41:00,1.61365,1.61382,1.61353,1.61366,218400000.0
2007-01-17 12:42:00,1.6137,1.61375,1.61357,1.61357,193400001.0
2007-01-17 12:43:00,1.61358,1.6137,1.61346,1.6137,333900000.0
2007-01-17 12:44:00,1.61358,1.6138,1.61352,1.6136,379500000.0
2007-01-17 12:45:00,1.6136,1.6138,1.61358,1.61375,250600001.0
2007-01-17 12:46:00,1.61374,1.61378,1.61354,1.61368,271099996.0
2007-01-17 12:47:00,1.6136,1.61381,1.61359,1.61381,231299996.0
2007-01-17 12:48:00,1.6137,1.61382,1.61356,1.61375,234900002.0
2007-01-17 12:49:00,1.61383,1.61384,1.61355,1.61366,347899997.0
2007-01-17 12:50:00,1.61356,1.61385,1.61356,1.61359,373600008.0
2007-01-17 12:51:00,1.61381,1.61381,1.61361,1.61365,222599999.0
2007-01-17 12:52:00,1.61326,1.61377,1.61326,1.61362,436600000.0
2007-01-17 12:53:00,1.6135,1.61373,1.61336,1.61373,348200001.0
2007-01-17 12:54:00,1.61368,1.61372,1.61359,1.61362,250600001.0
2007-01-17 12:55:00,1.61359,1.61372,1.61348,1.61356,248500000.0
2007-01-17 12:56:00,1.61348,1.61371,1.61348,1.6137,446900003.0
2007-01-17 12:57:00,1.61351,1.61373,1.61351,1.61373,263800004.0
2007-01-17 12:58:00,1.61358,1.61374,1.61354,1.61365,376800001.0
2007-01-17 12:59:00,1.61364,1.61378,1.61354,1.61361,174200002.0
2007-01-17 13:00:00,1.61361,1.61376,1.61351,1.61365,326000001.0
2007-01-17 13:01:00,1.61368,1.61368,1.61351,1.61359,75800000.0
2007-01-17 13:02:00,1.61364,1.6137,1.61338,1.61341,341699998.0
2007-01-17 13:03:00,1.61352,1.6137,1.6135,1.61362,316299999.0
2007-01-17 13:04:00,1.61364,1.61369,1.61343,1.61348,297600003.0
2007-01-17 13:05:00,1.61357,1.61366,1.61347,1.61354,354299998.0
2007-01-17 13:06:00,1.61377,1.61391,1.61362,1.61379,348500002.0
2007-01-17 13:07:00,1.61391,1.61391,1.61365,1.61365,447900001.0
2007-01-17 13:08:00,1.61387,1.61393,1.61375,1.61376,388099999.0
2007-01-17 13:09:00,1.61392,1.61392,1.61368,1.61388,222399997.0
2007-01-17 13:10:00,1.61364,1.6139,1.61364,1.6139,263400001.0
2007-01-17 13:11:00,1.61382,1.61412,1.61382,1.61397,292400001.0
2007-01-17 13:12:00,1.61381,1.61395,1.61369,1.61395,166199999.0
2007-01-17 13:13:00,1.6139,1.6141,1.61386,1.6139,159699997.0
2007-01-17 13:14:00,1.61394,1.61406,1.61389,1.61399,73600000.0
2007-01-17 13:15:00,1.61403,1.61422,1.61398,1.61416,417200001.0
2007-01-17 13:16:00,1.61404,1.61414,1.61394,1.6141,136900002.0
2007-01-17 13:17:00,1.61417,1.61419,1.61392,1.61403,427799998.0
2007-01-17 13:18:00,1.61386,1.61413,1.61384,1.61399,475899999.0
2007-01-17 13:19:00,1.61403,1.61415,1.61394,1.61407,254000000.0
2007-01-17 13:20:00,1.61407,1.61418,1.61399,1.61407,233000006.0
2007-01-17 13:21:00,1.61413,1.61413,1.61393,1.61396,140499999.0
2007-01-17 13:22:00,1.61407,1.61427,1.614,1.61412,174299998.0
2007-01-17 13:23:00,1.61433,1.61433,1.61403,1.61403,193800001.0
2007-01-17 13:24:00,1.61408,1.61434,1.61408,1.61432,368500003.0
2007-01-17 13:25:00,1.61424,1.61432,1.61386,1.61409,388100002.0
2007-01-17 13:26:00,1.61397,1.61411,1.61379,1.61397,278299998.0
2007-01-17 13:27:00,1.61394,1.61399,1.61378,1.61383,308800003.0
2007-01-17 13:28:00,1.61388,1.61399,1.61373,1.61391,358300005.0
2007-01-17 13:29:00,1.61392,1.61398,1.61376,1.61389,348500001.0
2007-01-17 13:30:00,1.61385,1.61401,1.61385,1.614,373000002.0
2007-01-17 13:31:00,1.61397,1.61409,1.6138,1.61394,418500002.0
2007-01-17 13:32:00,1.614,1.61408,1.61391,1.61391,257200004.0
2007-01-17 13:33:00,1.61394,1.6141,1.6139,1.61395,286799995.0
2007-01-17 13:34:00,1.61393,1.61402,1.61376,1.61397,284299998.0
2007-01-17 13:35:00,1.61396,1.61415,1.61394,1.61407,341900001.0
2007-01-17 13:36:00,1.61414,1.61421,1.61401,1.61403,90000002.0
2007-01-17 13:37:00,1.61413,1.61438,1.6141,1.61418,263499998.0
2007-01-17 13:38:00,1.61429,1.61447,1.61424,1.6144,161900004.0
2007-01-17 13:39:00,1.61446,1.61453,1.61435,1.61453,243300002.0
2007-01-17 13:40:00,1.61435,1.61445,1.61419,1.61429,302299999.0
2007-01-17 13:41:00,1.61433,1.61441,1.61411,1.61424,274100002.0
2007-01-17 13:42:00,1.61427,1.61441,1.61412,1.61425,284600000.0
2007-01-17 13:43:00,1.61422,1.61422,1.61392,1.61392,195000001.0
2007-01-17 13:44:00,1.61397,1.6141,1.61387,1.61406,267400000.0
2007-01-17 13:45:00,1.614,1.61415,1.61395,1.61415,269100005.0
2007-01-17 13:46:00,1.61405,1.61413,1.61389,1.6141,324999992.0
2007-01-17 13:47:00,1.6141,1.61415,1.61384,1.61384,219699999.0
2007-01-17 13:48:00,1.61404,1.61412,1.61389,1.61405,315399997.0
2007-01-17 13:49:00,1.61402,1.61408,1.61394,1.61399,111200000.0
2007-01-17 13:50:00,1.61386,1.61408,1.61384,1.61399,318100000.0
2007-01-17 13:51:00,1.614,1.61412,1.6139,1.61395,200500000.0
2007-01-17 13:52:00,1.61409,1.61443,1.61409,1.61437,265199997.0
2007-01-17 13:53:00,1.61424,1.61441,1.61418,1.61429,350800004.0
2007-01-17 13:54:00,1.61424,1.61433,1.61406,1.61433,444700002.0
2007-01-17 13:55:00,1.61424,1.61433,1.61411,1.6142,284600000.0
2007-01-17 13:56:00,1.61415,1.61427,1.61399,1.61426,350600007.0
2007-01-17 13:57:00,1.61414,1.61421,1.61396,1.61396,250300002.0
2007-01-17 13:58:00,1.61397,1.61411,1.6139,1.61398,185500003.0
2007-01-17 13:59:00,1.61397,1.61408,1.61384,1.61395,199299998.0
2007-01-17 14:00:00,1.61402,1.61403,1.61393,1.61393,76499999.0
2007-01-17 14:01:00,1.61391,1.61414,1.61385,1.61385,263700000.0
2007-01-17 14:02:00,1.6141,1.61416,1.614,1.61405,474600003.0
2007-01-17 14:03:00,1.61368,1.61417,1.61368,1.61405,355100001.0
2007-01-17 14:04:00,1.61405,1.61413,1.61394,1.61399,339899995.0
2007-01-17 14:05:00,1.61392,1.61413,1.61392,1.61406,341899999.0
2007-01-17 14:06:00,1.61406,1.61417,1.61394,1.61411,247899997.0
2007-01-17 14:07:00,1.61399,1.61404,1.61382,1.61392,293700004.0
2007-01-17 14:08:00,1.61405,1.61411,1.61388,1.61393,166099999.0
2007-01-17 14:09:00,1.61404,1.61411,1.61388,1.6139,268600006.0
2007-01-17 14:10:00,1.61392,1.61405,1.61389,1.61399,158900000.0
2007-01-17 14:11:00,1.6132,1.61396,1.61308,1.61369,339700005.0
2007-01-17 14:12:00,1.61397,1.61404,1.61381,1.6139,379700003.0
2007-01-17 14:13:00,1.61396,1.61404,1.61371,1.61396,284100004.0
2007-01-17 14:14:00,1.61393,1.614,1.61373,1.61376,280499995.0
2007-01-17 14:15:00,1.61382,1.61382,1.61364,1.6138,223300006.0
2007-01-17 14:16:00,1.61374,1.6139,1.61367,1.6139,252699998.0
2007-01-17 14:17:00,1.61392,1.61397,1.61376,1.61376,367400000.0
2007-01-17 14:18:00,1.61386,1.61401,1.61379,1.61397,274799997.0
2007-01-17 14:19:00,1.61393,1.61402,1.61375,1.61395,342100001.0
2007-01-17 14:20:00,1.61398,1.61406,1.61375,1.61399,419500002.0
2007-01-17 14:21:00,1.61394,1.61411,1.6138,1.61405,339900001.0
2007-01-17 14:22:00,1.61389,1.61402,1.61381,1.61398,393400000.0
2007-01-17 14:23:00,1.61402,1.61411,1.61388,1.61405,299000001.0
2007-01-17 14:24:00,1.61393,1.61417,1.61387,1.61404,355100004.0
2007-01-17 14:25:00,1.6141,1.61428,1.61402,1.6142,322400000.0
2007-01-17 14:26:00,1.61413,1.61427,1.6139,1.61413,258799998.0
2007-01-17 14:27:00,1.61423,1.61423,1.6138,1.61407,373800003.0
2007-01-17 14:28:00,1.61391,1.61425,1.61391,1.61425,249200000.0
2007-01-17 14:29:00,1.6142,1.61435,1.61415,1.61428,370500002.0
2007-01-17 14:30:00,1.61428,1.61436,1.6141,1.6141,508200004.0
2007-01-17 14:31:00,1.61432,1.6144,1.61408,1.61423,303600001.0
2007-01-17 14:32:00,1.61433,1.61433,1.61399,1.61414,417500004.0
2007-01-17 14:33:00,1.61412,1.61432,1.61412,1.61427,362400001.0
2007-01-17 14:34:00,1.61411,1.61423,1.614,1.61401,62700000.0
2007-01-17 14:35:00,1.61418,1.61422,1.61384,1.61384,470700000.0
2007-01-17 14:36:00,1.6141,1.61422,1.61398,1.61414,163700000.0
2007-01-17 14:37:00,1.61425,1.61425,1.6141,1.6141,289900001.0
2007-01-17 14:38:00,1.61402,1.61423,1.61402,1.61418,204000000.0
2007-01-17 14:39:00,1.61416,1.61423,1.61405,1.61415,267700000.0
2007-01-17 14:40:00,1.61408,1.61423,1.61395,1.61418,541100010.0
2007-01-17 14:41:00,1.61413,1.61422,1.61402,1.61407,270800007.0
2007-01-17 14:42:00,1.61422,1.61426,1.61403,1.61417,420700004.0
2007-01-17 14:43:00,1.61402,1.61422,1.61392,1.61422,320300002.0
2007-01-17 14:44:00,1.61418,1.6142,1.61397,1.61397,258799999.0
2007-01-17 14:45:00,1.61426,1.6143,1.61413,1.61413,227500002.0
2007-01-17 14:46:00,1.61416,1.61425,1.61403,1.61406,233000002.0
2007-01-17 14:47:00,1.61418,1.61424,1.61406,1.61416,111900000.0
2007-01-17 14:48:00,1.61406,1.61426,1.61406,1.61413,284400003.0
2007-01-17 14:49:00,1.61405,1.61424,1.61401,1.61403,232400005.0
2007-01-17 14:50:00,1.61425,1.61427,1.61405,1.61413,267000001.0
2007-01-17 14:51:00,1.61404,1.61417,1.61394,1.61408,242400001.0
2007-01-17 14:52:00,1.61412,1.61414,1.61399,1.61404,228400000.0
2007-01-17 14:53:00,1.614,1.61415,1.61391,1.61405,266600003.0
2007-01-17 14:54:00,1.61408,1.61412,1.6139,1.61404,407700003.0
2007-01-17 14:55:00,1.614,1.61414,1.61387,1.61403,265700000.0
2007-01-17 14:56:00,1.61415,1.61415,1.61402,1.61402,110300002.0
2007-01-17 14:57:00,1.61413,1.61423,1.61407,1.61409,341800001.0
2007-01-17 14:58:00,1.61415,1.61423,1.61405,1.61405,186600000.0
2007-01-17 14:59:00,1.6142,1.61425,1.61399,1.61407,329700002.0
2007-01-17 15:00:00,1.61416,1.61423,1.61409,1.61423,274700001.0
2007-01-17 15:01:00,1.6141,1.61417,1.61392,1.61409,394500004.0
2007-01-17 15:02:00,1.61412,1.61424,1.61405,1.61424,170900005.0
2007-01-17 15:03:00,1.61417,1.61429,1.61408,1.61415,390600002.0
2007-01-17 15:04:00,1.61416,1.6142,1.61399,1.61408,253300002.0
2007-01-17 15:05:00,1.61399,1.61425,1.61385,1.61425,244500000.0
2007-01-17 15:06:00,1.61409,1.61432,1.61409,1.61428,433699995.0
2007-01-17 15:07:00,1.61427,1.61436,1.61411,1.61422,381700001.0
2007-01-17 15:08:00,1.61407,1.61422,1.61384,1.61407,350600006.0
2007-01-17 15:09:00,1.6141,1.61422,1.61401,1.61421,288200005.0
2007-01-17 15:10:00,1.61416,1.61445,1.61413,1.61417,212600002.0
2007-01-17 15:11:00,1.61428,1.61442,1.61425,1.61436,326299998.0
2007-01-17 15:12:00,1.61423,1.61433,1.61416,1.61422,205499999.0
2007-01-17 15:13:00,1.6142,1.61424,1.61385,1.61385,469899995.0
2007-01-17 15:14:00,1.61388,1.61407,1.61382,1.61399,126100000.0
2007-01-17 15:15:00,1.61405,1.61424,1.61383,1.61395,471200000.0
2007-01-17 15:16:00,1.614,1.61401,1.61378,1.61391,238900000.0
2007-01-17 15:17:00,1.61391,1.61398,1.61376,1.6138,217500000.0
2007-01-17 15:18:00,1.61367,1.61386,1.61352,1.61367,271200001.0
2007-01-17 15:19:00,1.61374,1.61385,1.61362,1.61385,122599999.0
2007-01-17 15:20:00,1.61399,1.61418,1.61392,1.61407,411600006.0
2007-01-17 15:21:00,1.61395,1.6142,1.61395,1.61405,287700000.0
2007-01-17 15:22:00,1.61392,1.61408,1.61377,1.61387,354300002.0
2007-01-17 15:23:00,1.6138,1.61411,1.6138,1.61406,143399999.0
2007-01-17 15:24:00,1.6142,1.61433,1.61411,1.61425,280600000.0
2007-01-17 15:25:00,1.61428,1.61429,1.6141,1.61411,191100001.0
2007-01-17 15:26:00,1.61427,1.61428,1.61417,1.61418,53800000.0
2007-01-17 15:27:00,1.61426,1.61428,1.614,1.61428,227700003.0
2007-01-17 15:28:00,1.61417,1.61417,1.6139,1.61391,306099997.0
2007-01-17 15:29:00,1.61402,1.61402,1.61368,1.61368,313699998.0
2007-01-17 15:30:00,1.61375,1.61413,1.61368,1.61381,490500002.0
2007-01-17 15:31:00,1.61371,1.61398,1.61361,1.61385,430499998.0
2007-01-17 15:32:00,1.61369,1.61382,1.61361,1.61375,302799999.0
2007-01-17 15:33:00,1.61376,1.61395,1.61368,1.61395,362800001.0
2007-01-17 15:34:00,1.614,1.61408,1.61379,1.61379,380300003.0
2007-01-17 15:35:00,1.61402,1.61412,1.61385,1.61392,320200002.0
2007-01-17 15:36:00,1.61377,1.61406,1.61377,1.61393,177700002.0
2007-01-17 15:37:00,1.61387,1.61397,1.6137,1.61385,458800004.0
2007-01-17 15:38:00,1.6137,1.61383,1.61354,1.61363,313500001.0
2007-01-17 15:39:00,1.61361,1.6138,1.6135,1.61373,322099998.0
2007-01-17 15:40:00,1.61367,1.61373,1.61342,1.61373,262499999.0
2007-01-17 15:41:00,1.61368,1.61378,1.61343,1.61378,266199997.0
2007-01-17 15:42:00,1.61353,1.61387,1.61353,1.61366,302299997.0
2007-01-17 15:43:00,1.61375,1.6139,1.6137,1.61384,229499999.0
2007-01-17 15:44:00,1.6139,1.61399,1.61373,1.61389,396800001.0
2007-01-17 15:45:00,1.61386,1.61402,1.61381,1.61381,319500003.0
2007-01-17 15:46:00,1.61371,1.61395,1.6137,1.61391,311800000.0
2007-01-17 15:47:00,1.61393,1.61402,1.61369,1.6138,294100003.0
2007-01-17 15:48:00,1.61377,1.61386,1.61361,1.6137,304899999.0
2007-01-17 15:49:00,1.61364,1.61388,1.61364,1.61387,240600002.0
2007-01-17 15:50:00,1.61373,1.61373,1.61342,1.6135,383799997.0
2007-01-17 15:51:00,1.6136,1.61371,1.6135,1.61354,220900000.0
2007-01-17 15:52:00,1.61375,1.61376,1.61356,1.61362,305699998.0
2007-01-17 15:53:00,1.61374,1.61376,1.61343,1.61343,384499998.0
2007-01-17 15:54:00,1.61347,1.61366,1.61339,1.61366,435500001.0
2007-01-17 15:55:00,1.61343,1.61364,1.61341,1.6135,352200002.0
2007-01-17 15:56:00,1.61355,1.61363,1.61339,1.61355,399999996.0
2007-01-17 15:57:00,1.6134,1.61354,1.6134,1.6135,191299999.0
2007-01-17 15:58:00,1.61338,1.61354,1.61331,1.61337,213399998.0
2007-01-17 15:59:00,1.61349,1.61357,1.61335,1.6134,254599999.0
2007-01-17 16:00:00,1.61362,1.61368,1.61331,1.61347,406000001.0
2007-01-17 16:01:00,1.61331,1.61366,1.61331,1.61358,312800000.0
2007-01-17 16:02:00,1.61352,1.61364,1.61298,1.61298,225500000.0
2007-01-17 16:03:00,1.61302,1.61304,1.61267,1.61287,409799999.0
2007-01-17 16:04:00,1.61272,1.61296,1.6127,1.61282,273799996.0
2007-01-17 16:05:00,1.61285,1.61288,1.61269,1.61274,221400005.0
2007-01-17 16:06:00,1.6129,1.61314,1.61277,1.61304,306200003.0
2007-01-17 16:07:00,1.61289,1.61308,1.61282,1.61298,357900000.0
2007-01-17 16:08:00,1.61294,1.6131,1.61289,1.61305,226100001.0
2007-01-17 16:09:00,1.61313,1.61319,1.61307,1.61316,59900000.0
2007-01-17 16:10:00,1.61325,1.61325,1.61295,1.6131,257200002.0
2007-01-17 16:11:00,1.61316,1.61321,1.61299,1.61315,237399995.0
2007-01-17 16:12:00,1.6132,1.6133,1.61296,1.61317,325200004.0
2007-01-17 16:13:00,1.613,1.61317,1.61281,1.613,261300000.0
2007-01-17 16:14:00,1.61291,1.6132,1.61277,1.6132,440900003.0
2007-01-17 16:15:00,1.61279,1.61323,1.61279,1.61306,261299999.0
2007-01-17 16:16:00,1.61296,1.6131,1.61286,1.61302,455799998.0
2007-01-17 16:17:00,1.613,1.6131,1.61286,1.613,220600001.0
2007-01-17 16:18:00,1.61302,1.61309,1.61289,1.61305,415200000.0
2007-01-17 16:19:00,1.61283,1.61296,1.61273,1.61279,319500002.0
2007-01-17 16:20:00,1.6129,1.61296,1.6128,1.61288,313800003.0
2007-01-17 16:21:00,1.61273,1.61301,1.61273,1.61291,325600001.0
2007-01-17 16:22:00,1.61281,1.61281,1.61261,1.61261,206099996.0
2007-01-17 16:23:00,1.61244,1.61268,1.61242,1.61245,308800005.0
2007-01-17 16:24:00,1.61239,1.61261,1.61225,1.61241,466400000.0
2007-01-17 16:25:00,1.61257,1.6126,1.61237,1.61249,254800000.0
2007-01-17 16:26:00,1.61259,1.6128,1.6125,1.6128,185700000.0
2007-01-17 16:27:00,1.61252,1.61282,1.61252,1.61267,258000000.0
2007-01-17 16:28:00,1.61264,1.61276,1.61251,1.61259,190199999.0
2007-01-17 16:29:00,1.6128,1.61287,1.61267,1.61279,297199998.0
2007-01-17 16:30:00,1.61265,1.61283,1.61249,1.61273,190999999.0
2007-01-17 16:31:00,1.61267,1.61284,1.61254,1.61282,273599997.0
2007-01-17 16:32:00,1.61263,1.61275,1.61259,1.61269,155399999.0
2007-01-17 16:33:00,1.61274,1.61288,1.61256,1.61286,269900002.0
2007-01-17 16:34:00,1.61266,1.6129,1.6126,1.61275,112100000.0
2007-01-17 16:35:00,1.61283,1.61283,1.6126,1.61274,238999999.0
2007-01-17 16:36:00,1.6127,1.61281,1.61263,1.61273,202299998.0
2007-01-17 16:37:00,1.61268,1.6128,1.61257,1.61257,364299998.0
2007-01-17 16:38:00,1.61266,1.61285,1.61255,1.61285,578000000.0
2007-01-17 16:39:00,1.61291,1.61304,1.61286,1.61294,109300002.0
2007-01-17 16:40:00,1.61294,1.61311,1.61294,1.61299,259699997.0
2007-01-17 16:41:00,1.61305,1.61314,1.61293,1.61293,226100001.0
2007-01-17 16:42:00,1.61286,1.61318,1.61286,1.61316,265800001.0
2007-01-17 16:43:00,1.61302,1.61322,1.61294,1.61302,437500003.0
2007-01-17 16:44:00,1.61298,1.61311,1.61289,1.61307,313199999.0
2007-01-17 16:45:00,1.61301,1.61313,1.61291,1.61307,325200005.0
2007-01-17 16:46:00,1.61313,1.61313,1.61291,1.6131,269300001.0
2007-01-17 16:47:00,1.61293,1.61312,1.61288,1.61308,300199996.0
2007-01-17 16:48:00,1.61293,1.61303,1.6127,1.61282,560200002.0
2007-01-17 16:49:00,1.61263,1.6128,1.61257,1.6127,397900004.0
2007-01-17 16:50:00,1.61269,1.61282,1.6126,1.61268,441800001.0
2007-01-17 16:51:00,1.61259,1.61282,1.61234,1.61248,275599995.0
2007-01-17 16:52:00,1.61242,1.61266,1.61242,1.61266,186900005.0
2007-01-17 16:53:00,1.61261,1.6127,1.61259,1.61265,329899996.0
2007-01-17 16:54:00,1.6126,1.61278,1.61239,1.61251,416400005.0
2007-01-17 16:55:00,1.61272,1.61284,1.61261,1.61276,363000000.0
2007-01-17 16:56:00,1.61255,1.61272,1.61245,1.61245,301699999.0
2007-01-17 16:57:00,1.61247,1.61258,1.61239,1.61246,348500003.0
2007-01-17 16:58:00,1.61236,1.61247,1.61217,1.61219,348999999.0
2007-01-17 16:59:00,1.61231,1.6125,1.61214,1.6124,138600000.0
2007-01-17 17:00:00,1.61244,1.61277,1.61244,1.61277,379799999.0
2007-01-17 17:01:00,1.61275,1.61291,1.61254,1.61281,199200000.0
2007-01-17 17:02:00,1.61289,1.61315,1.61285,1.61299,331500000.0
2007-01-17 17:03:00,1.61312,1.61312,1.61277,1.6128,227300000.0
2007-01-17 17:04:00,1.61297,1.61299,1.61262,1.61262,310800004.0
2007-01-17 17:05:00,1.61287,1.61289,1.61273,1.61275,319100003.0
2007-01-17 17:06:00,1.61274,1.61295,1.61274,1.61287,272100002.0
2007-01-17 17:07:00,1.61287,1.61292,1.61276,1.61279,332300002.0
2007-01-17 17:08:00,1.61282,1.6131,1.61276,1.6131,310899999.0
2007-01-17 17:09:00,1.61313,1.61336,1.61308,1.61326,129400002.0
2007-01-17 17:10:00,1.61333,1.61333,1.61296,1.61296,166500000.0
2007-01-17 17:11:00,1.61298,1.61313,1.61292,1.61313,215499999.0
2007-01-17 17:12:00,1.61301,1.61325,1.613,1.61325,353500009.0
2007-01-17 17:13:00,1.61327,1.61329,1.61309,1.61309,318200002.0
2007-01-17 17:14:00,1.61312,1.61321,1.61301,1.61308,111599997.0
2007-01-17 17:15:00,1.61293,1.61313,1.61285,1.6129,375600004.0
2007-01-17 17:16:00,1.61305,1.61315,1.61292,1.61304,406400001.0
2007-01-17 17:17:00,1.61305,1.61307,1.61283,1.61298,303300000.0
2007-01-17 17:18:00,1.61298,1.61298,1.61272,1.61284,203399998.0
2007-01-17 17:19:00,1.61289,1.61299,1.61279,1.61285,155600002.0
2007-01-17 17:20:00,1.61288,1.61299,1.61276,1.61284,251100001.0
2007-01-17 17:21:00,1.61274,1.61301,1.61269,1.61292,316699999.0
2007-01-17 17:22:00,1.61286,1.61297,1.61282,1.61292,151799998.0
2007-01-17 17:23:00,1.61287,1.61311,1.61287,1.61303,164200000.0
2007-01-17 17:24:00,1.61308,1.61311,1.61281,1.61281,314000001.0
2007-01-17 17:25:00,1.61285,1.61312,1.61285,1.61303,441899993.0
2007-01-17 17:26:00,1.61302,1.61313,1.61294,1.61299,215000003.0
2007-01-17 17:27:00,1.61298,1.61311,1.61298,1.61303,251300000.0
2007-01-17 17:28:00,1.61293,1.61308,1.61285,1.61285,213700002.0
2007-01-17 17:29:00,1.6128,1.61293,1.61269,1.61287,324600001.0
2007-01-17 17:30:00,1.61291,1.613,1.61277,1.61281,442500005.0
2007-01-17 17:31:00,1.61273,1.61292,1.61265,1.61271,427199997.0
2007-01-17 17:32:00,1.61274,1.61284,1.61256,1.61282,323200005.0
2007-01-17 17:33:00,1.61282,1.6129,1.61266,1.61287,246900003.0
2007-01-17 17:34:00,1.61273,1.61288,1.6125,1.6125,247700001.0
2007-01-17 17:35:00,1.61263,1.6128,1.6126,1.6126,351299995.0
2007-01-17 17:36:00,1.61243,1.61276,1.61243,1.61276,209600001.0
2007-01-17 17:37:00,1.61257,1.61284,1.61257,1.61279,207400003.0
2007-01-17 17:38:00,1.61266,1.61285,1.61263,1.61285,193599999.0
2007-01-17 17:39:00,1.61269,1.61283,1.61259,1.61268,251699998.0
2007-01-17 17:40:00,1.61243,1.61291,1.61243,1.61291,273400001.0
2007-01-17 17:41:00,1.61275,1.61287,1.61264,1.61275,353600001.0
2007-01-17 17:42:00,1.61287,1.61297,1.61272,1.61279,183000001.0
2007-01-17 17:43:00,1.61284,1.61299,1.6127,1.61277,352300003.0
2007-01-17 17:44:00,1.61286,1.61302,1.61268,1.61287,335099999.0
2007-01-17 17:45:00,1.6128,1.61283,1.61252,1.61252,422500000.0
2007-01-17 17:46:00,1.61253,1.61263,1.6124,1.61256,272000000.0
2007-01-17 17:47:00,1.61254,1.61269,1.61243,1.61265,297500007.0
2007-01-17 17:48:00,1.61259,1.61277,1.61256,1.61271,316100000.0
2007-01-17 17:49:00,1.61253,1.61267,1.61247,1.61259,361500001.0
2007-01-17 17:50:00,1.61253,1.61283,1.61249,1.61283,262899998.0
2007-01-17 17:51:00,1.61264,1.61281,1.61264,1.61277,109400002.0
2007-01-17 17:52:00,1.61281,1.61299,1.6128,1.61296,228100000.0
2007-01-17 17:53:00,1.61273,1.61299,1.61269,1.61287,485899996.0
2007-01-17 17:54:00,1.61286,1.61286,1.61254,1.61254,407899999.0
2007-01-17 17:55:00,1.61272,1.61296,1.61272,1.61296,192799998.0
2007-01-17 17:56:00,1.61269,1.61281,1.61251,1.61263,111999999.0
2007-01-17 17:57:00,1.61264,1.61264,1.61252,1.61252,112700000.0
2007-01-17 17:58:00,1.61247,1.61272,1.61231,1.61259,216500002.0
2007-01-17 17:59:00,1.6128,1.6128,1.61255,1.61275,203100000.0
2007-01-17 18:00:00,1.61273,1.61274,1.61249,1.61263,328300000.0
2007-01-17 18:02:00,1.6125,1.6126,1.6125,1.6126,1681600003.0
2007-01-17 18:03:00,1.6125,1.6126,1.6125,1.6126,1681600003.0
2007-01-17 18:04:00,1.6125,1.6126,1.6125,1.6125,1681600003.0
2007-01-17 18:06:00,1.6126,1.6126,1.6125,1.6125,1681600003.0
2007-01-17 18:07:00,1.6126,1.6126,1.6125,1.6125,1681600003.0
2007-01-17 18:08:00,1.6127,1.6127,1.6125,1.6125,1681600003.0
2007-01-17 18:09:00,1.61253,1.61263,1.61229,1.61258,1681600003.0
2007-01-17 18:10:00,1.61251,1.61256,1.61226,1.61242,2006699996.0
2007-01-17 18:11:00,1.61237,1.61259,1.61233,1.6125,1429500009.0
2007-01-17 18:12:00,1.61255,1.61266,1.61239,1.61239,2047000007.0
2007-01-17 18:13:00,1.61252,1.61257,1.61229,1.61229,1340200004.0
2007-01-17 18:14:00,1.6126,1.6126,1.6126,1.6126,715199999.0
2007-01-17 18:15:00,1.6124,1.61264,1.61234,1.61264,715199999.0
2007-01-17 18:16:00,1.6127,1.6128,1.6126,1.6127,1944000009.0
2007-01-17 18:17:00,1.61267,1.61277,1.61247,1.61259,1944000009.0
2007-01-17 18:18:00,1.61272,1.61297,1.61252,1.61281,897799999.0
2007-01-17 18:19:00,1.61303,1.61303,1.6126,1.61278,1915400015.0
2007-01-17 18:20:00,1.61288,1.61302,1.61278,1.61287,1982699998.0
2007-01-17 18:21:00,1.61285,1.61292,1.61272,1.61285,699200001.0
2007-01-17 18:22:00,1.61272,1.61287,1.61261,1.61281,989900006.0
2007-01-17 18:24:00,1.6127,1.6127,1.6126,1.6126,1031900002.0
2007-01-17 18:26:00,1.6127,1.6128,1.6127,1.6128,1031900002.0
2007-01-17 18:27:00,1.61263,1.61285,1.61247,1.6128,1031900002.0
2007-01-17 18:28:00,1.61275,1.61284,1.61262,1.61267,2099700000.0
2007-01-17 18:29:00,1.6126,1.61282,1.61259,1.61275,1625500005.0
2007-01-17 18:30:00,1.61272,1.61284,1.61261,1.61265,1062200005.0
2007-01-17 18:31:00,1.6126,1.61277,1.61251,1.61267,1093999994.0
2007-01-17 18:32:00,1.61262,1.61262,1.61232,1.61239,1392000005.0
2007-01-17 18:33:00,1.61262,1.61283,1.61256,1.61283,2142599998.0
2007-01-17 18:34:00,1.6129,1.613,1.6129,1.6129,1696499997.0
2007-01-17 18:35:00,1.61288,1.61301,1.61278,1.61295,1696499997.0
2007-01-17 18:36:00,1.61293,1.61314,1.61281,1.61291,1499400001.0
2007-01-17 18:37:00,1.61303,1.61313,1.61283,1.61299,2049900003.0
2007-01-17 18:38:00,1.61312,1.61313,1.61281,1.61293,2034000001.0
2007-01-17 18:39:00,1.61317,1.61326,1.61306,1.61309,1900000006.0
2007-01-17 18:40:00,1.613,1.6131,1.613,1.6131,1061000001.0
2007-01-17 18:41:00,1.6129,1.61311,1.61284,1.61301,1061000001.0
2007-01-17 18:42:00,1.61293,1.61303,1.61274,1.6129,1482400000.0
2007-01-17 18:43:00,1.61294,1.61298,1.6128,1.61285,375700000.0
2007-01-17 18:44:00,1.61289,1.61295,1.61264,1.6127,874600004.0
2007-01-17 18:45:00,1.61283,1.61289,1.61258,1.61275,478000003.0
2007-01-17 18:46:00,1.61279,1.61295,1.61267,1.61282,301900001.0
2007-01-17 18:47:00,1.61289,1.61298,1.61278,1.61286,253200001.0
2007-01-17 18:48:00,1.61297,1.61297,1.61274,1.6128,1072000006.0
2007-01-17 18:49:00,1.61296,1.61307,1.61284,1.61302,277700001.0
2007-01-17 18:50:00,1.61307,1.61307,1.61283,1.61284,746900010.0
2007-01-17 18:51:00,1.61287,1.61301,1.61274,1.61287,1486000006.0
2007-01-17 18:52:00,1.61285,1.61297,1.61276,1.61292,1682400002.0
2007-01-17 18:53:00,1.61287,1.61294,1.61267,1.61286,1425199998.0
2007-01-17 18:54:00,1.6128,1.61298,1.61269,1.61293,736000007.0
2007-01-17 18:55:00,1.61294,1.61299,1.6126,1.6126,1516999999.0
2007-01-17 18:56:00,1.61267,1.61282,1.61256,1.61268,800600000.0
2007-01-17 18:57:00,1.61258,1.61273,1.61247,1.61265,783300001.0
2007-01-17 18:58:00,1.61259,1.61267,1.61237,1.61252,1247800000.0
2007-01-17 18:59:00,1.61259,1.61273,1.61252,1.61259,1738900000.0
2007-01-17 19:00:00,1.61261,1.61278,1.61251,1.61261,510499998.0
2007-01-17 19:01:00,1.6127,1.61279,1.61253,1.61266,236699999.0
2007-01-17 19:02:00,1.61252,1.61266,1.61239,1.61244,807600001.0
2007-01-17 19:03:00,1.61252,1.61259,1.61243,1.61247,578300003.0
2007-01-17 19:04:00,1.61248,1.61258,1.61237,1.61246,240400000.0
2007-01-17 19:05:00,1.61257,1.61264,1.61242,1.61258,850100002.0
2007-01-17 19:06:00,1.61247,1.61262,1.6124,1.61257,2004400005.0
2007-01-17 19:07:00,1.61258,1.61265,1.6124,1.6124,823599993.0
2007-01-17 19:08:00,1.6126,1.61268,1.61251,1.61251,1932100000.0
2007-01-17 19:09:00,1.61252,1.6127,1.61235,1.61241,1504599995.0
2007-01-17 19:10:00,1.6124,1.61266,1.61239,1.61266,967000007.0
2007-01-17 19:11:00,1.6126,1.61273,1.61256,1.61267,1358300002.0
2007-01-17 19:12:00,1.61255,1.61258,1.61231,1.61246,887799996.0
2007-01-17 19:13:00,1.6125,1.61266,1.61241,1.61265,531600002.0
2007-01-17 19:14:00,1.6126,1.61266,1.61251,1.61254,333500002.0
2007-01-17 19:15:00,1.61258,1.61299,1.61255,1.61286,1363900010.0
2007-01-17 19:16:00,1.6129,1.6129,1.6125,1.6125,536700002.0
2007-01-17 19:17:00,1.61275,1.61281,1.6125,1.6125,864900000.0
2007-01-17 19:18:00,1.61271,1.61271,1.61249,1.61254,616000000.0
2007-01-17 19:19:00,1.6127,1.61281,1.61259,1.61266,825300004.0
2007-01-17 19:20:00,1.61269,1.61275,1.61254,1.61269,934700004.0
2007-01-17 19:21:00,1.61268,1.61282,1.61258,1.61261,963699991.0
2007-01-17 19:22:00,1.61272,1.61272,1.61251,1.61272,180700000.0
2007-01-17 19:23:00,1.61266,1.61266,1.6124,1.6124,643799997.0
2007-01-17 19:24:00,1.61257,1.61279,1.61246,1.6127,542700002.0
2007-01-17 19:25:00,1.6126,1.61272,1.61249,1.61264,768900008.0
2007-01-17 19:26:00,1.61276,1.61291,1.61267,1.6128,945900001.0
2007-01-17 19:27:00,1.61268,1.61278,1.61258,1.61276,1205999998.0
2007-01-17 19:28:00,1.6128,1.61297,1.61271,1.61274,542000006.0
2007-01-17 19:29:00,1.61283,1.61292,1.61256,1.61256,809799997.0
2007-01-17 19:31:00,1.61288,1.61302,1.61268,1.61271,1242000007.0
2007-01-17 19:32:00,1.61278,1.61285,1.61264,1.61267,757699993.0
2007-01-17 19:33:00,1.61278,1.61288,1.61264,1.61264,760900000.0
2007-01-17 19:34:00,1.61275,1.61303,1.61265,1.61285,1678700006.0
2007-01-17 19:35:00,1.61298,1.61302,1.61266,1.61293,814999996.0
2007-01-17 19:36:00,1.61309,1.61318,1.61289,1.61291,657600001.0
2007-01-17 19:37:00,1.61292,1.6131,1.61292,1.61305,302099998.0
2007-01-17 19:38:00,1.61295,1.61324,1.61295,1.6132,799299998.0
2007-01-17 19:39:00,1.61316,1.6132,1.61286,1.61286,1067300002.0
2007-01-17 19:40:00,1.61318,1.61318,1.61294,1.61301,510500001.0
2007-01-17 19:41:00,1.61304,1.61319,1.61304,1.61313,389000002.0
2007-01-17 19:42:00,1.61312,1.61323,1.61308,1.61316,581199998.0
2007-01-17 19:43:00,1.61318,1.61325,1.61304,1.61304,516900006.0
2007-01-17 19:44:00,1.61317,1.61325,1.61305,1.61305,886600006.0
2007-01-17 19:45:00,1.6131,1.61312,1.61291,1.61304,401899999.0
2007-01-17 19:46:00,1.61312,1.61318,1.61295,1.61299,822100006.0
2007-01-17 19:47:00,1.61305,1.61322,1.61293,1.61306,201100003.0
2007-01-17 19:48:00,1.61309,1.61323,1.61309,1.61317,564599994.0
2007-01-17 19:49:00,1.61317,1.61323,1.61301,1.61315,1258500004.0
2007-01-17 19:50:00,1.61315,1.61329,1.61305,1.61317,123099998.0
2007-01-17 19:51:00,1.61312,1.61323,1.6131,1.61323,459600006.0
2007-01-17 19:52:00,1.61318,1.6133,1.61305,1.6133,429100003.0
2007-01-17 19:53:00,1.61332,1.61341,1.61323,1.61337,659300005.0
2007-01-17 19:54:00,1.6134,1.6134,1.61321,1.61327,229000000.0
2007-01-17 19:55:00,1.61335,1.61343,1.61315,1.61327,532200000.0
2007-01-17 19:56:00,1.61325,1.61328,1.613,1.61316,1107200002.0
2007-01-17 19:57:00,1.61327,1.61328,1.61302,1.61302,1550600002.0
2007-01-17 19:58:00,1.61317,1.61335,1.61304,1.61309,1298600003.0
2007-01-17 19:59:00,1.61311,1.61341,1.61311,1.61337,1279300015.0
2007-01-17 20:00:00,1.61344,1.61344,1.61314,1.61314,537899999.0
2007-01-17 20:01:00,1.61333,1.61341,1.61317,1.6132,613400003.0
2007-01-17 20:02:00,1.61327,1.6134,1.61315,1.6133,454300002.0
2007-01-17 20:03:00,1.61332,1.61353,1.61332,1.61353,327300004.0
2007-01-17 20:04:00,1.61331,1.61343,1.61325,1.61343,424300000.0
2007-01-17 20:05:00,1.61326,1.61341,1.61324,1.61341,412800004.0
2007-01-17 20:06:00,1.61337,1.61344,1.61332,1.61344,381899997.0
2007-01-17 20:07:00,1.61347,1.61347,1.61327,1.6134,228399998.0
2007-01-17 20:08:00,1.61334,1.61344,1.61329,1.6134,1327200004.0
2007-01-17 20:09:00,1.61328,1.61339,1.61322,1.6133,228600001.0
2007-01-17 20:10:00,1.6133,1.6133,1.61315,1.61315,347900001.0
2007-01-17 20:11:00,1.61316,1.6133,1.61315,1.6132,730299998.0
2007-01-17 20:12:00,1.61317,1.6134,1.61317,1.61332,336800000.0
2007-01-17 20:13:00,1.61316,1.6134,1.61314,1.6133,1834000001.0
2007-01-17 20:14:00,1.6132,1.61335,1.61315,1.6133,555900003.0
2007-01-17 20:15:00,1.61316,1.61343,1.61316,1.61327,1080499999.0
2007-01-17 20:16:00,1.6133,1.61346,1.61323,1.61323,1717299992.0
2007-01-17 20:17:00,1.61337,1.61342,1.61321,1.6133,415000003.0
2007-01-17 20:18:00,1.61323,1.6133,1.61316,1.6133,518700001.0
2007-01-17 20:21:00,1.61343,1.61348,1.61323,1.61333,698199997.0
2007-01-17 20:22:00,1.6133,1.61344,1.61323,1.61326,863899998.0
2007-01-17 20:23:00,1.61304,1.61331,1.61303,1.6132,1204400004.0
2007-01-17 20:24:00,1.61315,1.61323,1.61299,1.61317,549200000.0
2007-01-17 20:25:00,1.6131,1.61327,1.61301,1.6132,815899999.0
2007-01-17 20:26:00,1.61317,1.61326,1.61316,1.61322,395100007.0
2007-01-17 20:27:00,1.61319,1.61325,1.61307,1.6132,655099993.0
2007-01-17 20:28:00,1.6134,1.6134,1.6134,1.6134,1305100008.0
2007-01-17 20:29:00,1.61332,1.61343,1.61309,1.61323,1305100008.0
2007-01-17 20:33:00,1.61338,1.61349,1.6132,1.6132,458000000.0
2007-01-17 20:34:00,1.61331,1.61345,1.61314,1.61323,387499998.0
2007-01-17 20:35:00,1.61325,1.6135,1.61325,1.61336,580800002.0
2007-01-17 20:36:00,1.61323,1.61334,1.61294,1.61324,646700007.0
2007-01-17 20:37:00,1.61332,1.61332,1.61308,1.61308,820799994.0
2007-01-17 20:38:00,1.61323,1.61329,1.61301,1.61301,2101099999.0
2007-01-17 20:39:00,1.61295,1.61322,1.61295,1.61314,1011600006.0
2007-01-17 20:40:00,1.61306,1.61323,1.61297,1.6131,1324000005.0
2007-01-17 20:41:00,1.61311,1.61328,1.61293,1.61312,379900005.0
2007-01-17 20:42:00,1.61313,1.61317,1.61286,1.61286,235700003.0
2007-01-17 20:43:00,1.61305,1.61324,1.61295,1.6131,748500003.0
2007-01-17 20:44:00,1.61308,1.61316,1.61289,1.61289,1242799994.0
2007-01-17 20:45:00,1.6129,1.61312,1.6129,1.61296,1063500010.0
2007-01-17 20:46:00,1.61324,1.61324,1.61291,1.61311,338299996.0
2007-01-17 20:47:00,1.6132,1.6132,1.61292,1.61304,727599999.0
2007-01-17 20:48:00,1.61293,1.61327,1.61293,1.61319,1660700008.0
2007-01-17 20:49:00,1.61315,1.61325,1.61299,1.61318,909500010.0
2007-01-17 20:50:00,1.61324,1.61324,1.61301,1.61312,1974500008.0
2007-01-17 20:51:00,1.6131,1.61326,1.61301,1.61322,279299999.0
2007-01-17 20:52:00,1.61316,1.61327,1.61294,1.6132,1534499994.0
2007-01-17 20:53:00,1.61307,1.61325,1.61307,1.61318,1434099999.0
2007-01-17 20:54:00,1.61318,1.61325,1.61307,1.61309,891299999.0
2007-01-17 20:55:00,1.61319,1.61319,1.61306,1.61306,773700005.0
2007-01-17 20:56:00,1.6135,1.6135,1.6135,1.6135,1635200002.0
2007-01-17 20:59:00,1.6136,1.6137,1.6135,1.6137,1635200002.0
2007-01-17 21:00:00,1.6136,1.6137,1.6136,1.6137,1635200002.0
2007-01-17 21:01:00,1.6135,1.6136,1.6135,1.6136,1635200002.0
2007-01-17 21:02:00,1.61315,1.61325,1.61301,1.61303,1635200002.0
2007-01-17 21:03:00,1.6131,1.6132,1.61296,1.61298,1577200008.0
2007-01-17 21:04:00,1.61304,1.61317,1.61291,1.61305,227699999.0
2007-01-17 21:05:00,1.61313,1.6132,1.61299,1.61299,747400002.0
2007-01-17 21:06:00,1.6129,1.61323,1.61287,1.61318,522900004.0
2007-01-17 21:07:00,1.61324,1.61347,1.61317,1.61332,442800002.0
2007-01-17 21:08:00,1.61336,1.61352,1.61329,1.61352,421900001.0
2007-01-17 21:09:00,1.6134,1.6134,1.61322,1.61322,670899991.0
2007-01-17 21:10:00,1.61342,1.61359,1.61322,1.61353,786899999.0
2007-01-17 21:11:00,1.61352,1.61352,1.6133,1.61346,602000004.0
2007-01-17 21:12:00,1.61342,1.61342,1.61319,1.61329,271799998.0
2007-01-17 21:13:00,1.61318,1.61343,1.61317,1.61343,1170300000.0
2007-01-17 21:14:00,1.61331,1.61343,1.61321,1.61343,821100003.0
2007-01-17 21:15:00,1.61339,1.61353,1.61325,1.61326,715599999.0
2007-01-17 21:16:00,1.61335,1.61351,1.61317,1.61337,533900000.0
2007-01-17 21:17:00,1.61351,1.61364,1.61335,1.61335,1453300004.0
2007-01-17 21:18:00,1.61337,1.61356,1.61322,1.61343,684200004.0
2007-01-17 21:19:00,1.61331,1.61345,1.61319,1.61336,547700004.0
2007-01-17 21:21:00,1.6135,1.6135,1.6135,1.6135,2116000001.0
2007-01-17 21:22:00,1.61328,1.61343,1.61311,1.61338,2116000001.0
2007-01-17 21:23:00,1.61341,1.61353,1.61319,1.61335,1523500007.0
2007-01-17 21:24:00,1.61357,1.61357,1.61328,1.61338,676799999.0
2007-01-17 21:25:00,1.61355,1.61385,1.61346,1.6136,1392299999.0
2007-01-17 21:26:00,1.61361,1.61375,1.61353,1.61363,563200008.0
2007-01-17 21:27:00,1.61363,1.61363,1.61346,1.61349,615700003.0
2007-01-17 21:28:00,1.6134,1.61365,1.61337,1.61348,662999998.0
2007-01-17 21:29:00,1.61337,1.61355,1.61331,1.6135,487400000.0
2007-01-17 21:30:00,1.61332,1.61347,1.61325,1.6134,351400000.0
2007-01-17 21:31:00,1.61344,1.61344,1.61322,1.61344,744699994.0
2007-01-17 21:32:00,1.61352,1.61368,1.6134,1.61342,2004100010.0
2007-01-17 21:33:00,1.61358,1.61359,1.61345,1.61345,298499999.0
2007-01-17 21:34:00,1.61349,1.61354,1.61334,1.61335,1376800008.0
2007-01-17 21:35:00,1.61339,1.6136,1.61339,1.61358,838199994.0
2007-01-17 21:36:00,1.6137,1.6137,1.61349,1.61351,260300001.0
2007-01-17 21:37:00,1.6136,1.61365,1.61346,1.61346,485500000.0
2007-01-17 21:38:00,1.61342,1.61357,1.61335,1.61356,459200001.0
2007-01-17 21:39:00,1.61349,1.61352,1.61328,1.61335,376900005.0
2007-01-17 21:40:00,1.61338,1.61363,1.61338,1.61357,602299999.0
2007-01-17 21:41:00,1.61352,1.6136,1.61334,1.61345,752000006.0
2007-01-17 21:42:00,1.61358,1.61359,1.61336,1.61336,492299999.0
2007-01-17 21:43:00,1.6135,1.61366,1.61341,1.61345,1186900005.0
2007-01-17 21:44:00,1.61352,1.61359,1.61337,1.6134,1271900005.0
2007-01-17 21:45:00,1.61339,1.61358,1.61339,1.61357,845699999.0
2007-01-17 21:46:00,1.61346,1.61368,1.61346,1.61354,1372199999.0
2007-01-17 21:47:00,1.61355,1.61364,1.61342,1.61348,999000004.0
2007-01-17 21:48:00,1.61346,1.61367,1.61346,1.61362,434400002.0
2007-01-17 21:49:00,1.61361,1.61361,1.61336,1.61338,1151699991.0
2007-01-17 21:50:00,1.61349,1.61357,1.61338,1.61343,321299999.0
2007-01-17 21:51:00,1.61342,1.61358,1.61338,1.6135,713500002.0
2007-01-17 21:52:00,1.61348,1.61354,1.61328,1.61344,1342600007.0
2007-01-17 21:53:00,1.6135,1.61352,1.61332,1.61341,370500001.0
2007-01-17 21:54:00,1.61352,1.6136,1.61339,1.61346,285800004.0
2007-01-17 21:55:00,1.61335,1.61353,1.6133,1.6135,401300002.0
2007-01-17 21:56:00,1.61356,1.61361,1.61337,1.61337,599300006.0
2007-01-17 21:57:00,1.61345,1.61354,1.61336,1.61348,591299994.0
2007-01-17 21:58:00,1.61345,1.61352,1.61334,1.61348,820900008.0
2007-01-17 21:59:00,1.61349,1.61363,1.61338,1.61347,1058500000.0
2007-01-17 22:00:00,1.61358,1.61371,1.61343,1.61356,543000003.0
2007-01-17 22:01:00,1.61367,1.61373,1.61364,1.61366,242000001.0
2007-01-17 22:02:00,1.61355,1.61365,1.61337,1.6135,1183400005.0
2007-01-17 22:03:00,1.61362,1.61371,1.61351,1.61361,355600001.0
2007-01-17 22:04:00,1.61363,1.61375,1.61358,1.61368,598199997.0
2007-01-17 22:05:00,1.61367,1.61367,1.61351,1.61358,320300002.0
2007-01-17 22:06:00,1.61363,1.61376,1.61357,1.61368,558100001.0
2007-01-17 22:07:00,1.6136,1.6136,1.61341,1.61341,119100001.0
2007-01-17 22:08:00,1.6135,1.6136,1.61342,1.61358,402900000.0
2007-01-17 22:09:00,1.61348,1.6136,1.61336,1.61355,343900004.0
2007-01-17 22:10:00,1.61349,1.61357,1.61334,1.61347,175700000.0
2007-01-17 22:11:00,1.61345,1.61353,1.61335,1.61345,295700006.0
2007-01-17 22:12:00,1.61351,1.61354,1.61336,1.61345,605400004.0
2007-01-17 22:13:00,1.61323,1.61349,1.61323,1.61344,264499996.0
2007-01-17 22:14:00,1.6135,1.61355,1.61336,1.6134,272000000.0
2007-01-17 22:15:00,1.61344,1.61351,1.61323,1.61329,540099996.0
2007-01-17 22:16:00,1.61324,1.61344,1.61324,1.61344,172000003.0
2007-01-17 22:17:00,1.6135,1.61354,1.6135,1.61354,8000000.0
2007-01-17 22:18:00,1.61343,1.61348,1.61329,1.61329,172199997.0
2007-01-17 22:19:00,1.61328,1.61347,1.61321,1.61347,321600000.0
2007-01-17 22:20:00,1.61325,1.61348,1.61325,1.61348,173499998.0
2007-01-17 22:21:00,1.6135,1.61355,1.61335,1.61339,289100004.0
2007-01-17 22:22:00,1.61338,1.61354,1.61331,1.61345,852100004.0
2007-01-17 22:23:00,1.61353,1.61357,1.61336,1.61336,362099994.0
2007-01-17 22:24:00,1.6133,1.61349,1.61326,1.61343,233500001.0
2007-01-17 22:25:00,1.61335,1.61348,1.61318,1.61338,507900000.0
2007-01-17 22:26:00,1.6132,1.61352,1.6132,1.6133,770099995.0
2007-01-17 22:27:00,1.61293,1.61341,1.61289,1.61306,303600000.0
2007-01-17 22:28:00,1.61323,1.6135,1.61321,1.61339,520300001.0
2007-01-17 22:29:00,1.61325,1.61348,1.61323,1.61348,888800001.0
2007-01-17 22:30:00,1.61345,1.61356,1.61328,1.61337,752899996.0
2007-01-17 22:31:00,1.61323,1.61344,1.61313,1.61344,165499998.0
2007-01-17 22:32:00,1.61345,1.61345,1.6133,1.6133,242100007.0
2007-01-17 22:33:00,1.61345,1.61355,1.61327,1.61346,294000002.0
2007-01-17 22:34:00,1.61354,1.61354,1.61338,1.6134,456800001.0
2007-01-17 22:35:00,1.61357,1.61359,1.61345,1.61345,219900000.0
2007-01-17 22:36:00,1.61341,1.61355,1.61338,1.6135,684900002.0
2007-01-17 22:37:00,1.61347,1.61355,1.61332,1.6134,456300000.0
2007-01-17 22:38:00,1.61345,1.61345,1.61321,1.61329,449700002.0
2007-01-17 22:39:00,1.61318,1.61345,1.61313,1.61345,770499998.0
2007-01-17 22:40:00,1.61326,1.61347,1.61312,1.61338,777199994.0
2007-01-17 22:41:00,1.61333,1.6135,1.61318,1.61333,615299999.0
2007-01-17 22:42:00,1.61334,1.61361,1.61334,1.61352,835100011.0
2007-01-17 22:43:00,1.61347,1.61363,1.61321,1.61355,1514700008.0
2007-01-17 22:44:00,1.61343,1.61358,1.6132,1.61337,430499995.0
2007-01-17 22:45:00,1.61353,1.61355,1.61331,1.61331,205000006.0
2007-01-17 22:46:00,1.61355,1.61355,1.61329,1.6133,195900002.0
2007-01-17 22:47:00,1.6135,1.61357,1.61336,1.61344,427600004.0
2007-01-17 22:48:00,1.61336,1.61354,1.61321,1.61345,314699998.0
2007-01-17 22:49:00,1.61351,1.61362,1.61334,1.61334,808400002.0
2007-01-17 22:50:00,1.61338,1.61351,1.61332,1.61351,168799999.0
2007-01-17 22:51:00,1.61352,1.61353,1.61328,1.61336,511700002.0
2007-01-17 22:52:00,1.61353,1.61353,1.61315,1.61325,460099993.0
2007-01-17 22:53:00,1.61344,1.61364,1.61339,1.61345,444799998.0
2007-01-17 22:54:00,1.61338,1.61357,1.61326,1.61346,593800001.0
2007-01-17 22:55:00,1.61354,1.61355,1.61338,1.6134,236899999.0
2007-01-17 22:56:00,1.61353,1.61359,1.61341,1.61349,64700001.0
2007-01-17 22:57:00,1.61351,1.61362,1.61339,1.61341,298800005.0
2007-01-17 22:58:00,1.6136,1.61361,1.61343,1.61352,353599997.0
2007-01-17 22:59:00,1.61324,1.61348,1.613,1.6133,397400002.0
2007-01-17 23:00:00,1.61325,1.6133,1.61291,1.61298,143700002.0
2007-01-17 23:01:00,1.61352,1.61352,1.61324,1.61334,318100000.0
2007-01-17 23:02:00,1.61335,1.61353,1.61335,1.61353,321700004.0
2007-01-17 23:03:00,1.6135,1.61363,1.61336,1.61363,301999996.0
2007-01-17 23:04:00,1.61338,1.61363,1.61332,1.61358,266399996.0
2007-01-17 23:05:00,1.61338,1.61351,1.61327,1.6134,211200000.0
2007-01-17 23:06:00,1.61336,1.61355,1.61333,1.6135,285200001.0
2007-01-17 23:07:00,1.6134,1.61355,1.61336,1.61347,294200003.0
2007-01-17 23:08:00,1.61333,1.61355,1.61333,1.61355,32800000.0
2007-01-17 23:09:00,1.61353,1.61353,1.61347,1.61347,53500000.0
2007-01-17 23:10:00,1.61349,1.61357,1.61341,1.61342,146199999.0
2007-01-17 23:11:00,1.6136,1.61365,1.6134,1.61347,149200001.0
2007-01-17 23:12:00,1.61352,1.61365,1.61352,1.6136,391700001.0
2007-01-17 23:13:00,1.61362,1.61363,1.61296,1.61305,409900002.0
2007-01-17 23:14:00,1.61357,1.61357,1.61345,1.61345,38300000.0
2007-01-17 23:15:00,1.6134,1.6136,1.6134,1.61352,301899996.0
2007-01-17 23:16:00,1.6136,1.6136,1.61337,1.61347,250200000.0
2007-01-17 23:17:00,1.61346,1.61355,1.6133,1.61353,430900000.0
2007-01-17 23:18:00,1.61349,1.61355,1.61333,1.61348,422700000.0
2007-01-17 23:19:00,1.61355,1.61355,1.61333,1.61333,117600003.0
2007-01-17 23:20:00,1.61358,1.6136,1.6134,1.61353,282100002.0
2007-01-17 23:21:00,1.61344,1.61348,1.61334,1.61337,225999999.0
2007-01-17 23:22:00,1.61335,1.61345,1.61335,1.61345,68700001.0
2007-01-17 23:23:00,1.61344,1.61359,1.61344,1.61359,70400002.0
2007-01-17 23:24:00,1.61349,1.6136,1.61346,1.61357,67900000.0
2007-01-17 23:25:00,1.61361,1.61361,1.61338,1.61338,71799999.0
2007-01-17 23:26:00,1.61359,1.61361,1.61355,1.61355,131799998.0
2007-01-17 23:27:00,1.6136,1.61365,1.6136,1.61365,104699999.0
2007-01-17 23:28:00,1.6136,1.61367,1.61351,1.6136,274500001.0
2007-01-17 23:29:00,1.61346,1.61362,1.61346,1.61362,214100001.0
2007-01-17 23:30:00,1.61353,1.61367,1.61347,1.61347,287999999.0
2007-01-17 23:31:00,1.61365,1.61365,1.61351,1.61358,286900002.0
2007-01-17 23:32:00,1.61337,1.61355,1.61327,1.61346,308700001.0
2007-01-17 23:33:00,1.6135,1.6136,1.6134,1.61348,248099999.0
2007-01-17 23:34:00,1.61365,1.61365,1.6135,1.6135,188700000.0
2007-01-17 23:35:00,1.61357,1.61357,1.61345,1.61345,59100000.0
2007-01-17 23:36:00,1.61336,1.61353,1.61333,1.61347,274799995.0
2007-01-17 23:37:00,1.6134,1.61343,1.61329,1.61331,248099995.0
2007-01-17 23:38:00,1.61344,1.6135,1.61329,1.61338,325300000.0
2007-01-17 23:39:00,1.61343,1.61351,1.61337,1.61344,28400000.0
2007-01-17 23:40:00,1.61341,1.61351,1.61334,1.61338,233999998.0
2007-01-17 23:41:00,1.61355,1.61355,1.61334,1.6134,226900001.0
2007-01-17 23:42:00,1.6135,1.61354,1.61324,1.61324,285400000.0
2007-01-17 23:43:00,1.61331,1.61349,1.61331,1.61335,243999998.0
2007-01-17 23:44:00,1.61345,1.61355,1.6133,1.61347,313999999.0
2007-01-17 23:45:00,1.61355,1.61357,1.61333,1.61344,322800002.0
2007-01-17 23:46:00,1.61355,1.6137,1.61348,1.61361,123100001.0
2007-01-17 23:47:00,1.61367,1.61367,1.61355,1.61355,114500000.0
2007-01-17 23:48:00,1.61353,1.61368,1.61346,1.61358,378900000.0
2007-01-17 23:49:00,1.6137,1.6137,1.61348,1.61358,238200000.0
2007-01-17 23:50:00,1.61358,1.61373,1.61351,1.61373,212700001.0
2007-01-17 23:51:00,1.61376,1.61395,1.61348,1.61351,248300000.0
2007-01-17 23:52:00,1.61348,1.61368,1.61333,1.61339,404800000.0
2007-01-17 23:53:00,1.61325,1.61366,1.61322,1.61345,278400003.0
2007-01-17 23:54:00,1.61318,1.61372,1.61311,1.61311,323199999.0
2007-01-17 23:55:00,1.61287,1.61358,1.61287,1.61345,267000003.0
2007-01-17 23:56:00,1.61371,1.61371,1.61351,1.61361,49300000.0
2007-01-17 23:57:00,1.61362,1.61372,1.61343,1.61353,251899999.0
2007-01-17 23:58:00,1.61335,1.61361,1.61335,1.61353,294799999.0
2007-01-17 23:59:00,1.6135,1.61363,1.6135,1.61363,103000001.0
2007-01-18 00:00:00,1.61355,1.61355,1.61341,1.61341,68800000.0
2007-01-18 00:01:00,1.61343,1.61358,1.61336,1.61336,367000002.0
2007-01-18 00:02:00,1.61343,1.61352,1.61329,1.61345,182000002.0
2007-01-18 00:03:00,1.61353,1.61361,1.61341,1.61354,252800002.0
2007-01-18 00:04:00,1.61334,1.6135,1.61334,1.6135,104300002.0
2007-01-18 00:05:00,1.61352,1.6136,1.61342,1.61352,185900000.0
2007-01-18 00:06:00,1.61344,1.61344,1.6133,1.61339,119499999.0
2007-01-18 00:07:00,1.61342,1.61352,1.61321,1.61343,218100000.0
2007-01-18 00:08:00,1.61348,1.61349,1.61319,1.61336,184700001.0
2007-01-18 00:09:00,1.61357,1.61361,1.61342,1.61344,281599999.0
2007-01-18 00:10:00,1.61344,1.61363,1.61344,1.61352,153600002.0
2007-01-18 00:11:00,1.61355,1.6136,1.61344,1.61344,312199999.0
2007-01-18 00:12:00,1.61338,1.61359,1.61338,1.61359,46500000.0
2007-01-18 00:13:00,1.61363,1.61363,1.61337,1.61337,72500000.0
2007-01-18 00:14:00,1.6134,1.61353,1.6134,1.61351,280499998.0
2007-01-18 00:15:00,1.61348,1.61348,1.61337,1.61337,68399999.0
2007-01-18 00:16:00,1.61347,1.61348,1.61337,1.61338,41600000.0
2007-01-18 00:17:00,1.61337,1.61358,1.6133,1.61354,365099999.0
2007-01-18 00:18:00,1.61354,1.61365,1.61342,1.61357,288500005.0
2007-01-18 00:19:00,1.61334,1.61358,1.61334,1.6135,81899999.0
2007-01-18 00:20:00,1.61358,1.61369,1.61344,1.61361,308499998.0
2007-01-18 00:21:00,1.61346,1.61359,1.61335,1.6135,254300000.0
2007-01-18 00:22:00,1.61349,1.61365,1.61337,1.6135,184100001.0
2007-01-18 00:23:00,1.61331,1.61366,1.61331,1.61354,389999999.0
2007-01-18 00:24:00,1.61353,1.61355,1.61325,1.61325,281900002.0
2007-01-18 00:25:00,1.61353,1.6136,1.61338,1.61353,394100007.0
2007-01-18 00:26:00,1.61347,1.61357,1.61331,1.61343,150599999.0
2007-01-18 00:27:00,1.61342,1.6136,1.61342,1.6136,157200001.0
2007-01-18 00:28:00,1.61357,1.61364,1.61342,1.61347,256600003.0
2007-01-18 00:29:00,1.61335,1.61347,1.61335,1.61343,105300000.0
2007-01-18 00:30:00,1.6135,1.61365,1.61338,1.61348,241400000.0
2007-01-18 00:31:00,1.61351,1.61368,1.61343,1.61352,288299996.0
2007-01-18 00:32:00,1.61352,1.61368,1.61346,1.61349,310300001.0
2007-01-18 00:33:00,1.61359,1.61378,1.61358,1.61365,397100007.0
2007-01-18 00:34:00,1.61355,1.61374,1.61353,1.6137,368400001.0
2007-01-18 00:35:00,1.61373,1.6138,1.61358,1.61374,305799998.0
2007-01-18 00:36:00,1.61365,1.61371,1.61365,1.61369,62300001.0
2007-01-18 00:37:00,1.61359,1.61374,1.61353,1.61356,219700002.0
2007-01-18 00:38:00,1.61362,1.6137,1.61353,1.61354,156699998.0
2007-01-18 00:39:00,1.61358,1.61372,1.61346,1.61372,237399998.0
2007-01-18 00:40:00,1.61372,1.61372,1.61352,1.61352,151799999.0
2007-01-18 00:41:00,1.61344,1.61363,1.61344,1.61358,179600000.0
2007-01-18 00:42:00,1.61348,1.6136,1.61342,1.61355,325999997.0
2007-01-18 00:43:00,1.61347,1.61359,1.61336,1.61356,367300002.0
2007-01-18 00:44:00,1.61345,1.61367,1.61345,1.61353,408900000.0
2007-01-18 00:45:00,1.61351,1.61358,1.61332,1.61342,298000001.0
2007-01-18 00:46:00,1.61341,1.6136,1.61341,1.61351,204500004.0
2007-01-18 00:47:00,1.61353,1.61359,1.61352,1.61359,99800000.0
2007-01-18 00:48:00,1.61363,1.61365,1.61349,1.61349,378000004.0
2007-01-18 00:49:00,1.61347,1.61358,1.61344,1.61347,393700002.0
2007-01-18 00:50:00,1.61358,1.61364,1.61338,1.61357,325100002.0
2007-01-18 00:51:00,1.61351,1.61361,1.61334,1.61355,238799998.0
2007-01-18 00:52:00,1.6135,1.61363,1.61336,1.61363,329199997.0
2007-01-18 00:53:00,1.61357,1.61365,1.61344,1.61357,254099998.0
2007-01-18 00:54:00,1.61354,1.61363,1.61339,1.61343,281399999.0
2007-01-18 00:55:00,1.61347,1.61351,1.61321,1.6133,435900002.0
2007-01-18 00:56:00,1.61336,1.61347,1.61321,1.61334,170200003.0
2007-01-18 00:57:00,1.61323,1.61352,1.61323,1.61336,377000001.0
2007-01-18 00:58:00,1.61349,1.61359,1.61328,1.61344,257599998.0
2007-01-18 00:59:00,1.6133,1.61356,1.6133,1.61356,74299998.0
2007-01-18 01:00:00,1.6135,1.61358,1.61335,1.61346,255499996.0
2007-01-18 01:01:00,1.6136,1.61364,1.61342,1.61356,373400004.0
2007-01-18 01:02:00,1.61352,1.6136,1.6134,1.61352,232700001.0
2007-01-18 01:03:00,1.61348,1.61362,1.61331,1.61333,378000009.0
2007-01-18 01:04:00,1.61365,1.61365,1.61338,1.61342,422700007.0
2007-01-18 01:05:00,1.61337,1.61351,1.61328,1.61331,330599997.0
2007-01-18 01:06:00,1.61352,1.61355,1.6133,1.6133,274100000.0
2007-01-18 01:07:00,1.61344,1.61363,1.61344,1.61363,236100007.0
2007-01-18 01:08:00,1.61349,1.61362,1.61346,1.61362,228200001.0
2007-01-18 01:09:00,1.61359,1.61373,1.61358,1.61373,95300000.0
2007-01-18 01:10:00,1.61368,1.61375,1.6136,1.6137,177400000.0
2007-01-18 01:11:00,1.6137,1.61375,1.6137,1.61375,35299999.0
2007-01-18 01:12:00,1.61363,1.61363,1.61333,1.61333,340300000.0
2007-01-18 01:13:00,1.6135,1.61351,1.61327,1.61327,187400007.0
2007-01-18 01:14:00,1.61359,1.6136,1.61344,1.61351,565300006.0
2007-01-18 01:15:00,1.61341,1.61363,1.61341,1.61358,314099994.0
2007-01-18 01:16:00,1.61338,1.61353,1.61336,1.61351,101599999.0
2007-01-18 01:17:00,1.61357,1.61369,1.61317,1.61317,266099999.0
2007-01-18 01:18:00,1.61361,1.61371,1.61349,1.61349,336200005.0
2007-01-18 01:19:00,1.61365,1.61365,1.61345,1.61351,189099999.0
2007-01-18 01:20:00,1.61363,1.61363,1.61345,1.61348,145899999.0
2007-01-18 01:21:00,1.61362,1.61362,1.6134,1.6134,194099999.0
2007-01-18 01:22:00,1.61354,1.61363,1.61336,1.61353,265499999.0
2007-01-18 01:23:00,1.61355,1.61362,1.6135,1.6135,157100000.0
2007-01-18 01:24:00,1.61343,1.61356,1.6132,1.61337,213700000.0
2007-01-18 01:25:00,1.61353,1.61353,1.61331,1.61344,43500000.0
2007-01-18 01:26:00,1.6136,1.6136,1.61342,1.61357,279400003.0
2007-01-18 01:27:00,1.61349,1.61358,1.61334,1.61346,639800000.0
2007-01-18 01:28:00,1.61349,1.6136,1.61345,1.61347,190300002.0
2007-01-18 01:29:00,1.61338,1.6135,1.61329,1.61342,36600000.0
2007-01-18 01:30:00,1.6135,1.61353,1.61331,1.61351,299300000.0
2007-01-18 01:31:00,1.61347,1.61347,1.61334,1.61334,68999999.0
2007-01-18 01:32:00,1.61355,1.61355,1.61334,1.61348,393099998.0
2007-01-18 01:33:00,1.61343,1.61354,1.61339,1.61354,208499998.0
2007-01-18 01:34:00,1.61319,1.61355,1.61319,1.61355,358900003.0
2007-01-18 01:35:00,1.6133,1.61345,1.6133,1.61345,80600003.0
2007-01-18 01:36:00,1.61329,1.6135,1.61328,1.61335,179800000.0
2007-01-18 01:37:00,1.61335,1.61355,1.61335,1.6135,225299999.0
2007-01-18 01:38:00,1.61355,1.61357,1.61338,1.61352,255500000.0
2007-01-18 01:39:00,1.6135,1.6135,1.61326,1.61326,216000000.0
2007-01-18 01:40:00,1.61342,1.61353,1.61334,1.61339,350100000.0
2007-01-18 01:41:00,1.61355,1.61355,1.61335,1.6134,246700003.0
2007-01-18 01:42:00,1.6135,1.61354,1.61339,1.61344,317900001.0
2007-01-18 01:43:00,1.61348,1.61355,1.6134,1.6135,149100003.0
2007-01-18 01:44:00,1.61353,1.61353,1.61347,1.61347,107000002.0
2007-01-18 01:45:00,1.61348,1.61355,1.61342,1.61342,59000001.0
2007-01-18 01:46:00,1.61338,1.61356,1.61334,1.61356,366500007.0
2007-01-18 01:47:00,1.61355,1.61355,1.61339,1.6134,272200002.0
2007-01-18 01:48:00,1.61355,1.61357,1.61339,1.61343,288299999.0
2007-01-18 01:49:00,1.61335,1.61352,1.61331,1.61345,125100000.0
2007-01-18 01:50:00,1.61355,1.61355,1.61336,1.61337,125400003.0
2007-01-18 01:51:00,1.6134,1.6135,1.6134,1.6135,77500000.0
2007-01-18 01:52:00,1.6134,1.61352,1.61333,1.61346,265099999.0
2007-01-18 01:53:00,1.61349,1.61355,1.6133,1.61351,58800000.0
2007-01-18 01:54:00,1.6134,1.6136,1.61338,1.6134,230599997.0
2007-01-18 01:55:00,1.6134,1.6135,1.61323,1.61345,375600002.0
2007-01-18 01:56:00,1.61344,1.61351,1.61331,1.61331,180499999.0
2007-01-18 01:57:00,1.61339,1.61352,1.61339,1.61352,18400000.0
2007-01-18 01:58:00,1.61347,1.61353,1.61329,1.61329,193400003.0
2007-01-18 01:59:00,1.61348,1.61352,1.61333,1.61345,158300002.0
2007-01-18 02:00:00,1.61349,1.6136,1.61331,1.61347,242699999.0
2007-01-18 02:01:00,1.61353,1.6136,1.61341,1.61351,223600006.0
2007-01-18 02:02:00,1.61348,1.61355,1.61334,1.61342,242799998.0
2007-01-18 02:03:00,1.61335,1.61353,1.61334,1.61353,267300000.0
2007-01-18 02:04:00,1.61352,1.61352,1.61324,1.61341,370699998.0
2007-01-18 02:05:00,1.61348,1.61355,1.61328,1.61328,241200002.0
2007-01-18 02:06:00,1.61349,1.61355,1.61339,1.61348,209900000.0
2007-01-18 02:07:00,1.61349,1.61356,1.61331,1.61352,471100005.0
2007-01-18 02:08:00,1.61329,1.61349,1.61302,1.61327,349900009.0
2007-01-18 02:09:00,1.61346,1.61353,1.61333,1.61346,253200002.0
2007-01-18 02:10:00,1.61337,1.61348,1.61337,1.61348,90299999.0
2007-01-18 02:11:00,1.6135,1.6135,1.61322,1.61327,215600002.0
2007-01-18 02:12:00,1.61338,1.61349,1.6133,1.61336,154000001.0
2007-01-18 02:13:00,1.61343,1.61357,1.61336,1.61338,375700002.0
2007-01-18 02:14:00,1.61341,1.61355,1.61339,1.61352,251400004.0
2007-01-18 02:15:00,1.61339,1.61356,1.61334,1.61346,207800000.0
2007-01-18 02:16:00,1.61341,1.61349,1.61328,1.6134,248199999.0
2007-01-18 02:17:00,1.61339,1.61353,1.61333,1.61348,325199998.0
2007-01-18 02:18:00,1.61301,1.61338,1.61298,1.61298,315300001.0
2007-01-18 02:19:00,1.61336,1.61345,1.61324,1.61329,254500004.0
2007-01-18 02:20:00,1.61333,1.61347,1.61325,1.61334,418900003.0
2007-01-18 02:21:00,1.6134,1.61351,1.61327,1.61335,326299999.0
2007-01-18 02:22:00,1.61338,1.61352,1.61329,1.61329,323299996.0
2007-01-18 02:23:00,1.61334,1.61349,1.61329,1.61348,223700004.0
2007-01-18 02:24:00,1.61343,1.61358,1.61332,1.61358,259000001.0
2007-01-18 02:25:00,1.61347,1.61353,1.61343,1.61349,146100002.0
2007-01-18 02:26:00,1.61337,1.61348,1.61337,1.61348,80900002.0
2007-01-18 02:27:00,1.61346,1.61355,1.6133,1.61345,145400001.0
2007-01-18 02:28:00,1.61342,1.6135,1.61327,1.6133,305100002.0
2007-01-18 02:29:00,1.61339,1.61341,1.61317,1.61331,325200001.0
2007-01-18 02:30:00,1.61319,1.61341,1.613,1.6133,186500004.0
2007-01-18 02:31:00,1.6133,1.6134,1.6133,1.6134,79800001.0
2007-01-18 02:32:00,1.61338,1.61342,1.61324,1.61329,301000004.0
2007-01-18 02:33:00,1.61338,1.61338,1.61327,1.61327,130100001.0
2007-01-18 02:34:00,1.61347,1.61347,1.61327,1.61346,340199999.0
2007-01-18 02:35:00,1.61351,1.61356,1.61327,1.61342,513599998.0
2007-01-18 02:36:00,1.61332,1.61342,1.6131,1.61327,206700000.0
2007-01-18 02:37:00,1.61331,1.61349,1.61316,1.61336,286100003.0
2007-01-18 02:38:00,1.6133,1.6134,1.61316,1.61334,252800002.0
2007-01-18 02:39:00,1.61331,1.61345,1.61321,1.6133,132200001.0
2007-01-18 02:40:00,1.61344,1.61347,1.61344,1.61347,47900002.0
2007-01-18 02:41:00,1.6134,1.61349,1.61327,1.61329,495400003.0
2007-01-18 02:42:00,1.61338,1.61354,1.61329,1.61329,278800007.0
2007-01-18 02:43:00,1.6134,1.61345,1.6134,1.61345,67900000.0
2007-01-18 02:44:00,1.61344,1.61361,1.61327,1.61347,252399998.0
2007-01-18 02:45:00,1.61353,1.61356,1.61336,1.61348,214000000.0
2007-01-18 02:46:00,1.61346,1.61346,1.61324,1.61324,79300001.0
2007-01-18 02:47:00,1.61338,1.61352,1.61323,1.61344,299699998.0
2007-01-18 02:48:00,1.61337,1.61354,1.61331,1.61345,378900000.0
2007-01-18 02:49:00,1.61334,1.6135,1.61331,1.61337,275000003.0
2007-01-18 02:50:00,1.6135,1.61355,1.61342,1.61348,45500000.0
2007-01-18 02:51:00,1.61354,1.61354,1.61336,1.61339,233700000.0
2007-01-18 02:52:00,1.61348,1.61355,1.61336,1.61336,132400000.0
2007-01-18 02:53:00,1.61341,1.61352,1.61336,1.61346,326399994.0
2007-01-18 02:54:00,1.61345,1.61359,1.61338,1.61356,298000004.0
2007-01-18 02:55:00,1.61337,1.61348,1.6133,1.61343,201200001.0
2007-01-18 02:56:00,1.61332,1.6135,1.61332,1.61335,305299999.0
2007-01-18 02:57:00,1.61353,1.61353,1.61324,1.61334,297200001.0
2007-01-18 02:58:00,1.61338,1.61351,1.6133,1.61332,230000000.0
2007-01-18 02:59:00,1.6135,1.61352,1.61338,1.61338,276499996.0
2007-01-18 03:00:00,1.61337,1.61348,1.61325,1.61333,95799999.0
2007-01-18 03:01:00,1.61333,1.61355,1.61333,1.6135,428500002.0
2007-01-18 03:02:00,1.61331,1.61355,1.61316,1.61338,222200002.0
2007-01-18 03:03:00,1.61351,1.61359,1.61339,1.61351,62400000.0
2007-01-18 03:04:00,1.61356,1.61356,1.61337,1.61337,81800000.0
2007-01-18 03:05:00,1.6135,1.6135,1.6134,1.6134,20000000.0
2007-01-18 03:06:00,1.61353,1.61353,1.61347,1.61347,75100002.0
2007-01-18 03:07:00,1.61345,1.61363,1.61333,1.61351,223300003.0
2007-01-18 03:08:00,1.61353,1.6137,1.61353,1.61362,169600000.0
2007-01-18 03:09:00,1.61348,1.6136,1.61341,1.61341,151000000.0
2007-01-18 03:10:00,1.61362,1.61372,1.61344,1.61359,273899996.0
2007-01-18 03:11:00,1.61355,1.61377,1.61351,1.61377,175600001.0
2007-01-18 03:12:00,1.6131,1.61344,1.61291,1.61313,217699999.0
2007-01-18 03:13:00,1.61352,1.61375,1.61345,1.61375,296700006.0
2007-01-18 03:14:00,1.61352,1.61375,1.61352,1.61372,181099997.0
2007-01-18 03:15:00,1.61348,1.61373,1.61348,1.61373,129000000.0
2007-01-18 03:16:00,1.61359,1.6138,1.61334,1.61352,234900002.0
2007-01-18 03:17:00,1.61364,1.61375,1.61361,1.61374,275500005.0
2007-01-18 03:18:00,1.6137,1.6137,1.61355,1.61366,114700001.0
2007-01-18 03:19:00,1.61363,1.61371,1.61344,1.61353,165299998.0
2007-01-18 03:20:00,1.61357,1.61367,1.61349,1.61353,242900003.0
2007-01-18 03:21:00,1.6135,1.6136,1.6135,1.6136,18400000.0
2007-01-18 03:22:00,1.6136,1.61365,1.6136,1.61365,47900002.0
2007-01-18 03:23:00,1.61361,1.61365,1.61337,1.61337,191600002.0
2007-01-18 03:24:00,1.61341,1.61356,1.61339,1.61351,264199998.0
2007-01-18 03:25:00,1.61343,1.61349,1.61322,1.61341,290800003.0
2007-01-18 03:26:00,1.61344,1.61344,1.61321,1.61334,203299999.0
2007-01-18 03:27:00,1.6134,1.61354,1.61327,1.61343,214200001.0
2007-01-18 03:28:00,1.61347,1.6135,1.61334,1.61337,207000001.0
2007-01-18 03:29:00,1.61338,1.61354,1.61329,1.61346,97400002.0
2007-01-18 03:30:00,1.61338,1.61344,1.61332,1.61334,208799997.0
2007-01-18 03:31:00,1.6134,1.6135,1.6134,1.6135,153300000.0
2007-01-18 03:32:00,1.61343,1.61357,1.61329,1.61348,420899996.0
2007-01-18 03:33:00,1.61348,1.61355,1.61335,1.61343,267799997.0
2007-01-18 03:34:00,1.61354,1.61354,1.61325,1.61346,526200007.0
2007-01-18 03:35:00,1.61343,1.61361,1.61338,1.61345,311800005.0
2007-01-18 03:36:00,1.61348,1.61355,1.61342,1.6135,78300000.0
2007-01-18 03:37:00,1.61334,1.6136,1.61334,1.61351,293600006.0
2007-01-18 03:38:00,1.61352,1.61359,1.61343,1.61352,326600004.0
2007-01-18 03:39:00,1.61338,1.61361,1.61338,1.61361,106300001.0
2007-01-18 03:40:00,1.61356,1.61365,1.61335,1.61355,334000001.0
2007-01-18 03:41:00,1.61336,1.6136,1.61336,1.6136,179800000.0
2007-01-18 03:42:00,1.61349,1.61364,1.61342,1.61348,307499999.0
2007-01-18 03:43:00,1.61352,1.6137,1.61351,1.61364,475200005.0
2007-01-18 03:44:00,1.6136,1.61382,1.6136,1.61367,229999999.0
2007-01-18 03:45:00,1.6137,1.6137,1.6135,1.61355,288599997.0
2007-01-18 03:46:00,1.61354,1.61373,1.61348,1.61373,294699997.0
2007-01-18 03:47:00,1.61362,1.61381,1.61362,1.61372,276699998.0
2007-01-18 03:48:00,1.61368,1.61375,1.61353,1.61365,115299997.0
2007-01-18 03:49:00,1.6137,1.6137,1.61344,1.61358,140500001.0
2007-01-18 03:50:00,1.61339,1.61357,1.61336,1.61349,258900001.0
2007-01-18 03:51:00,1.61354,1.61354,1.61337,1.61347,206399999.0
2007-01-18 03:52:00,1.61333,1.61347,1.6133,1.61343,123199999.0
2007-01-18 03:53:00,1.61348,1.61352,1.61339,1.61346,114000000.0
2007-01-18 03:54:00,1.61344,1.61351,1.61335,1.61342,213200001.0
2007-01-18 03:55:00,1.61339,1.61344,1.61324,1.61334,89200000.0
2007-01-18 03:56:00,1.61333,1.6135,1.61322,1.6134,256600002.0
2007-01-18 03:57:00,1.61343,1.61353,1.61334,1.61334,182999998.0
2007-01-18 03:58:00,1.61288,1.61328,1.61288,1.61308,199299999.0
2007-01-18 03:59:00,1.6133,1.61339,1.61317,1.61326,323799995.0
2007-01-18 04:00:00,1.61336,1.61343,1.61329,1.61337,124600000.0
2007-01-18 04:01:00,1.61327,1.61348,1.61321,1.61338,448899999.0
2007-01-18 04:02:00,1.6134,1.61347,1.61331,1.6134,259200002.0
2007-01-18 04:03:00,1.61336,1.6135,1.61316,1.61316,321000002.0
2007-01-18 04:04:00,1.61328,1.61345,1.61326,1.61337,253199999.0
2007-01-18 04:05:00,1.61338,1.61342,1.61322,1.61337,162900002.0
2007-01-18 04:06:00,1.61337,1.6135,1.61329,1.61344,280400004.0
2007-01-18 04:07:00,1.61347,1.61359,1.61329,1.61337,370600005.0
2007-01-18 04:08:00,1.6132,1.61335,1.61312,1.61335,211800006.0
2007-01-18 04:09:00,1.61315,1.61341,1.61298,1.61325,360700008.0
2007-01-18 04:10:00,1.61326,1.61332,1.61312,1.61324,192700002.0
2007-01-18 04:11:00,1.61319,1.61335,1.6131,1.61325,424100002.0
2007-01-18 04:12:00,1.6133,1.61335,1.61315,1.61322,395500005.0
2007-01-18 04:13:00,1.61325,1.61325,1.6131,1.6131,31400000.0
2007-01-18 04:14:00,1.61332,1.61332,1.61311,1.61325,159699998.0
2007-01-18 04:15:00,1.61318,1.61333,1.61311,1.6133,348799999.0
2007-01-18 04:16:00,1.61335,1.61345,1.61317,1.61332,355100001.0
2007-01-18 04:17:00,1.61342,1.61342,1.61326,1.6134,248800000.0
2007-01-18 04:18:00,1.61328,1.61335,1.61317,1.61329,278899999.0
2007-01-18 04:19:00,1.61324,1.61336,1.6131,1.61312,477599999.0
2007-01-18 04:20:00,1.61338,1.61347,1.6132,1.6134,314399996.0
2007-01-18 04:21:00,1.61357,1.61363,1.61344,1.61344,255100001.0
2007-01-18 04:22:00,1.61353,1.61367,1.61341,1.61351,378000000.0
2007-01-18 04:23:00,1.61354,1.61363,1.61339,1.61341,459199998.0
2007-01-18 04:24:00,1.61329,1.61343,1.61321,1.61338,281599999.0
2007-01-18 04:25:00,1.61342,1.61342,1.61312,1.6132,272300000.0
2007-01-18 04:26:00,1.61347,1.61353,1.61334,1.61345,350399997.0
2007-01-18 04:27:00,1.61348,1.61354,1.61334,1.61337,268300000.0
2007-01-18 04:28:00,1.61353,1.61353,1.61331,1.61342,302100004.0
2007-01-18 04:29:00,1.61338,1.6135,1.61332,1.61345,74200001.0
2007-01-18 04:30:00,1.61346,1.61353,1.61323,1.6134,276600000.0
2007-01-18 04:31:00,1.6135,1.61355,1.61342,1.61348,115500002.0
2007-01-18 04:32:00,1.6135,1.61355,1.61341,1.61348,71199998.0
2007-01-18 04:33:00,1.61343,1.61357,1.61343,1.61357,132700001.0
2007-01-18 04:34:00,1.6133,1.61351,1.6133,1.61338,187900002.0
2007-01-18 04:35:00,1.61345,1.6135,1.61328,1.61338,146899999.0
2007-01-18 04:36:00,1.61332,1.61353,1.61332,1.61345,102900000.0
2007-01-18 04:37:00,1.61356,1.61362,1.61339,1.61349,207600000.0
2007-01-18 04:38:00,1.61342,1.61362,1.61342,1.61362,218200004.0
2007-01-18 04:39:00,1.61356,1.61357,1.61328,1.61335,316300001.0
2007-01-18 04:40:00,1.61355,1.61355,1.61335,1.61335,91500000.0
2007-01-18 04:41:00,1.61338,1.6135,1.61331,1.61345,135799998.0
2007-01-18 04:42:00,1.61339,1.61364,1.61339,1.61351,415200004.0
2007-01-18 04:43:00,1.61347,1.61353,1.61333,1.61351,225399999.0
2007-01-18 04:44:00,1.61351,1.61366,1.61345,1.61357,189300004.0
2007-01-18 04:45:00,1.61355,1.61365,1.61337,1.61337,178299999.0
2007-01-18 04:46:00,1.61354,1.61354,1.61334,1.61345,189400003.0
2007-01-18 04:47:00,1.61346,1.61363,1.61339,1.61362,345000007.0
2007-01-18 04:48:00,1.61366,1.61366,1.61338,1.61339,236799999.0
2007-01-18 04:49:00,1.61361,1.61373,1.61349,1.61349,343799998.0
2007-01-18 04:50:00,1.61353,1.61376,1.61346,1.61373,459899999.0
2007-01-18 04:51:00,1.61363,1.61374,1.61362,1.61371,71100002.0
2007-01-18 04:52:00,1.61368,1.61382,1.6136,1.6136,239399999.0
2007-01-18 04:53:00,1.61362,1.61381,1.61345,1.61375,315500001.0
2007-01-18 04:54:00,1.61368,1.61368,1.61344,1.61349,247599999.0
2007-01-18 04:55:00,1.61366,1.61373,1.61355,1.61367,132800000.0
2007-01-18 04:56:00,1.61357,1.61374,1.61355,1.61374,174200001.0
2007-01-18 04:57:00,1.61359,1.61375,1.61354,1.61375,211500000.0
2007-01-18 04:58:00,1.61361,1.61373,1.61352,1.61365,470800003.0
2007-01-18 04:59:00,1.61368,1.61368,1.61345,1.61348,273699998.0
2007-01-18 05:00:00,1.6136,1.61367,1.61347,1.61347,171700004.0
2007-01-18 05:01:00,1.61354,1.61375,1.61354,1.61366,309800000.0
2007-01-18 05:02:00,1.61365,1.61378,1.61352,1.61352,335999996.0
2007-01-18 05:03:00,1.61363,1.61363,1.61339,1.61339,206000000.0
2007-01-18 05:04:00,1.61362,1.61373,1.61349,1.61349,279600001.0
2007-01-18 05:05:00,1.61363,1.61366,1.61349,1.61361,303600001.0
2007-01-18 05:06:00,1.61374,1.61377,1.61358,1.61364,279300000.0
2007-01-18 05:07:00,1.6138,1.61381,1.61368,1.61368,380300002.0
2007-01-18 05:08:00,1.61361,1.61372,1.6135,1.61368,340400003.0
2007-01-18 05:09:00,1.61365,1.61365,1.61352,1.61352,75899998.0
2007-01-18 05:10:00,1.6136,1.61371,1.61338,1.61368,410999998.0
2007-01-18 05:11:00,1.61372,1.61372,1.61344,1.61344,205100001.0
2007-01-18 05:12:00,1.61363,1.61381,1.6135,1.61371,390000006.0
2007-01-18 05:13:00,1.61373,1.61381,1.61358,1.61366,138299999.0
2007-01-18 05:14:00,1.61357,1.61375,1.61357,1.61367,298600001.0
2007-01-18 05:15:00,1.61367,1.61374,1.61349,1.6136,280600002.0
2007-01-18 05:16:00,1.61348,1.61362,1.61348,1.61362,132699998.0
2007-01-18 05:17:00,1.61355,1.61363,1.6135,1.61357,58300000.0
2007-01-18 05:18:00,1.61352,1.61365,1.61344,1.61357,238600002.0
2007-01-18 05:19:00,1.61346,1.61363,1.61336,1.61356,325499997.0
2007-01-18 05:20:00,1.61359,1.61359,1.61343,1.61358,225199999.0
2007-01-18 05:21:00,1.61341,1.61357,1.61325,1.61345,217800001.0
2007-01-18 05:22:00,1.61356,1.61364,1.61347,1.6135,310099997.0
2007-01-18 05:23:00,1.61358,1.61358,1.61338,1.6135,304300001.0
2007-01-18 05:24:00,1.61329,1.61364,1.61329,1.61354,462699999.0
2007-01-18 05:25:00,1.61349,1.61359,1.61339,1.61348,341400005.0
2007-01-18 05:26:00,1.61361,1.61374,1.61356,1.61364,74300000.0
2007-01-18 05:27:00,1.61371,1.6138,1.61354,1.61359,420000007.0
2007-01-18 05:28:00,1.61388,1.61388,1.61337,1.61337,219899998.0
2007-01-18 05:29:00,1.61344,1.61351,1.61318,1.61339,504500009.0
2007-01-18 05:30:00,1.6133,1.61342,1.61318,1.61341,179000000.0
2007-01-18 05:31:00,1.61326,1.61344,1.61318,1.61333,460000011.0
2007-01-18 05:32:00,1.61312,1.61325,1.61308,1.61316,317600004.0
2007-01-18 05:33:00,1.61301,1.61336,1.61301,1.61327,271699998.0
2007-01-18 05:34:00,1.61312,1.61331,1.61307,1.61327,268099999.0
2007-01-18 05:35:00,1.61313,1.61324,1.61308,1.61324,142900002.0
2007-01-18 05:36:00,1.61311,1.61336,1.61311,1.61327,369100004.0
2007-01-18 05:37:00,1.61328,1.61332,1.61309,1.61311,250100000.0
2007-01-18 05:38:00,1.61342,1.61342,1.6133,1.61334,48500000.0
2007-01-18 05:39:00,1.61309,1.61334,1.61309,1.61327,252900002.0
2007-01-18 05:40:00,1.61332,1.61332,1.61302,1.61302,119600000.0
2007-01-18 05:41:00,1.61328,1.61328,1.61312,1.61313,178800004.0
2007-01-18 05:42:00,1.61308,1.61325,1.613,1.61325,212600001.0
2007-01-18 05:43:00,1.6131,1.6133,1.6131,1.61323,230400000.0
2007-01-18 05:44:00,1.6131,1.61325,1.61298,1.61298,295900002.0
2007-01-18 05:45:00,1.61303,1.61319,1.61303,1.61312,232600000.0
2007-01-18 05:46:00,1.61313,1.6132,1.61302,1.61313,221700001.0
2007-01-18 05:47:00,1.61322,1.61331,1.61308,1.61325,441199995.0
2007-01-18 05:48:00,1.61274,1.61319,1.61274,1.61307,460900003.0
2007-01-18 05:49:00,1.61322,1.6133,1.61294,1.61294,313400004.0
2007-01-18 05:50:00,1.61325,1.61345,1.61325,1.61332,281100000.0
2007-01-18 05:51:00,1.61337,1.61339,1.61315,1.6132,156700000.0
2007-01-18 05:52:00,1.61326,1.61332,1.61309,1.61328,406099999.0
2007-01-18 05:53:00,1.61329,1.61332,1.61311,1.61313,454000002.0
2007-01-18 05:54:00,1.6133,1.61367,1.61325,1.61329,320400002.0
2007-01-18 05:55:00,1.6133,1.6135,1.61328,1.61329,271000000.0
2007-01-18 05:56:00,1.61349,1.61349,1.61312,1.61312,234899999.0
2007-01-18 05:57:00,1.61302,1.61325,1.61298,1.61325,321400001.0
2007-01-18 05:58:00,1.61308,1.61318,1.61293,1.61316,336300007.0
2007-01-18 05:59:00,1.61323,1.61323,1.61303,1.61308,379500006.0
2007-01-18 06:00:00,1.6132,1.61325,1.61298,1.61316,265100003.0
2007-01-18 06:01:00,1.61317,1.61324,1.61298,1.61316,238500002.0
2007-01-18 06:02:00,1.61305,1.61317,1.61304,1.61317,210500000.0
2007-01-18 06:03:00,1.61318,1.61324,1.61304,1.61316,268999995.0
2007-01-18 06:04:00,1.61313,1.61355,1.61313,1.6134,430199990.0
2007-01-18 06:05:00,1.61358,1.61363,1.61344,1.61344,378200002.0
2007-01-18 06:06:00,1.61355,1.61355,1.61303,1.61313,573999995.0
2007-01-18 06:07:00,1.6134,1.61341,1.61315,1.61315,260400001.0
2007-01-18 06:08:00,1.61348,1.61365,1.61335,1.6134,443900010.0
2007-01-18 06:09:00,1.61363,1.6138,1.6136,1.61375,370700001.0
2007-01-18 06:10:00,1.61385,1.61385,1.61351,1.61355,453700003.0
2007-01-18 06:11:00,1.61392,1.61392,1.61358,1.61364,187399998.0
2007-01-18 06:12:00,1.61355,1.61381,1.61355,1.61372,359400003.0
2007-01-18 06:13:00,1.61369,1.61369,1.61354,1.61354,272200001.0
2007-01-18 06:14:00,1.61359,1.61376,1.61355,1.61368,239600005.0
2007-01-18 06:15:00,1.6137,1.61381,1.61366,1.61372,151799998.0
2007-01-18 06:16:00,1.61371,1.61381,1.61368,1.61381,158300003.0
2007-01-18 06:17:00,1.61377,1.61389,1.61365,1.61385,437400002.0
2007-01-18 06:18:00,1.6138,1.61388,1.61366,1.61367,626800004.0
2007-01-18 06:19:00,1.6138,1.61385,1.61362,1.61362,314400001.0
2007-01-18 06:20:00,1.61385,1.61385,1.61364,1.61368,204599998.0
2007-01-18 06:21:00,1.61387,1.61398,1.61382,1.61388,86299999.0
2007-01-18 06:22:00,1.6139,1.61403,1.61382,1.61395,278699999.0
2007-01-18 06:23:00,1.61391,1.61402,1.61368,1.61393,370799998.0
2007-01-18 06:24:00,1.61407,1.61408,1.61381,1.61392,174999999.0
2007-01-18 06:25:00,1.61403,1.61409,1.61388,1.61388,237500002.0
2007-01-18 06:26:00,1.61392,1.61402,1.61361,1.61385,267400005.0
2007-01-18 06:27:00,1.61396,1.61404,1.61389,1.61398,159400002.0
2007-01-18 06:28:00,1.61412,1.6142,1.61391,1.61401,267600005.0
2007-01-18 06:29:00,1.61406,1.61409,1.6139,1.61409,231600002.0
2007-01-18 06:30:00,1.614,1.61404,1.61381,1.61384,191100000.0
2007-01-18 06:31:00,1.61358,1.61405,1.61341,1.61405,335300003.0
2007-01-18 06:32:00,1.614,1.614,1.6138,1.6138,255100004.0
2007-01-18 06:33:00,1.61391,1.61398,1.61381,1.61386,187900006.0
2007-01-18 06:34:00,1.61393,1.61402,1.61382,1.61402,262299999.0
2007-01-18 06:35:00,1.61395,1.61399,1.61376,1.61376,251399997.0
2007-01-18 06:36:00,1.61381,1.61404,1.61373,1.61373,369699997.0
2007-01-18 06:37:00,1.61391,1.61394,1.61376,1.61387,289199997.0
2007-01-18 06:38:00,1.61387,1.61387,1.61373,1.6138,138199999.0
2007-01-18 06:39:00,1.61364,1.61377,1.61354,1.61377,153400000.0
2007-01-18 06:40:00,1.61373,1.61377,1.61354,1.61354,231700000.0
2007-01-18 06:41:00,1.61385,1.61385,1.61363,1.61363,63100001.0
2007-01-18 06:42:00,1.6137,1.61375,1.61358,1.61366,432799999.0
2007-01-18 06:43:00,1.61371,1.61379,1.61361,1.61368,177299999.0
2007-01-18 06:44:00,1.61367,1.61377,1.61359,1.61362,121599999.0
2007-01-18 06:45:00,1.61365,1.6138,1.6136,1.61373,135100000.0
2007-01-18 06:46:00,1.61378,1.61384,1.6136,1.61362,320900000.0
2007-01-18 06:47:00,1.61378,1.61381,1.61365,1.61369,444299991.0
2007-01-18 06:48:00,1.61375,1.61382,1.61358,1.61373,391399994.0
2007-01-18 06:49:00,1.61373,1.61382,1.61359,1.61359,197300000.0
2007-01-18 06:50:00,1.61361,1.61388,1.61361,1.61375,277700001.0
2007-01-18 06:51:00,1.6137,1.61384,1.61364,1.6138,319099999.0
2007-01-18 06:52:00,1.61385,1.61394,1.61367,1.61386,210700001.0
2007-01-18 06:53:00,1.61382,1.614,1.6138,1.61392,207700000.0
2007-01-18 06:54:00,1.61379,1.61405,1.61379,1.6139,370300009.0
2007-01-18 06:55:00,1.61395,1.61395,1.6137,1.61379,313800008.0
2007-01-18 06:56:00,1.61367,1.61389,1.61367,1.61367,285000001.0
2007-01-18 06:57:00,1.61373,1.61395,1.61371,1.6139,273100001.0
2007-01-18 06:58:00,1.61379,1.61394,1.61379,1.61385,155099998.0
2007-01-18 06:59:00,1.6139,1.61395,1.6138,1.61386,487399997.0
2007-01-18 07:00:00,1.61378,1.61395,1.61371,1.61393,225100000.0
2007-01-18 07:01:00,1.6138,1.61395,1.6138,1.61395,286500001.0
2007-01-18 07:02:00,1.61388,1.61388,1.61377,1.61377,40800001.0
2007-01-18 07:03:00,1.61385,1.61385,1.61375,1.61375,125100000.0
2007-01-18 07:04:00,1.61373,1.61393,1.61353,1.6138,391100008.0
2007-01-18 07:05:00,1.6138,1.61388,1.61369,1.61387,257400002.0
2007-01-18 07:06:00,1.61369,1.61385,1.6136,1.61364,402700002.0
2007-01-18 07:07:00,1.61374,1.61387,1.61371,1.61378,139000000.0
2007-01-18 07:08:00,1.61377,1.61377,1.61357,1.61358,135000000.0
2007-01-18 07:09:00,1.6138,1.61387,1.61361,1.61361,369000000.0
2007-01-18 07:10:00,1.61378,1.61389,1.61364,1.61375,36200000.0
2007-01-18 07:11:00,1.6139,1.61393,1.61377,1.61378,215999998.0
2007-01-18 07:12:00,1.61384,1.61393,1.61381,1.6139,274100001.0
2007-01-18 07:13:00,1.61373,1.61396,1.61373,1.61385,198200000.0
2007-01-18 07:14:00,1.61382,1.61393,1.61371,1.61384,73500002.0
2007-01-18 07:15:00,1.6139,1.61397,1.61369,1.61385,403900001.0
2007-01-18 07:16:00,1.61366,1.61387,1.61366,1.61385,219100002.0
2007-01-18 07:17:00,1.6139,1.61402,1.61383,1.61383,313800002.0
2007-01-18 07:18:00,1.61383,1.61408,1.61383,1.6139,285199998.0
2007-01-18 07:19:00,1.61388,1.61413,1.61388,1.61409,250900001.0
2007-01-18 07:20:00,1.61409,1.61427,1.61399,1.61405,285900004.0
2007-01-18 07:21:00,1.61412,1.6142,1.61398,1.61414,280100002.0
2007-01-18 07:22:00,1.61392,1.61425,1.61392,1.61425,555100005.0
2007-01-18 07:23:00,1.61414,1.61414,1.61401,1.61403,111000001.0
2007-01-18 07:24:00,1.61417,1.61423,1.61405,1.61405,361299994.0
2007-01-18 07:25:00,1.61406,1.61425,1.61406,1.61415,384600003.0
2007-01-18 07:26:00,1.61417,1.6142,1.61395,1.61406,308499999.0
2007-01-18 07:27:00,1.61405,1.61418,1.61399,1.61416,233600004.0
2007-01-18 07:28:00,1.61415,1.61426,1.61405,1.61414,147200002.0
2007-01-18 07:29:00,1.61418,1.61429,1.61415,1.61424,190900000.0
2007-01-18 07:30:00,1.61417,1.61417,1.61404,1.61406,190199999.0
2007-01-18 07:31:00,1.61395,1.61407,1.61381,1.61407,227400001.0
2007-01-18 07:32:00,1.6141,1.6142,1.61394,1.6141,176300000.0
2007-01-18 07:33:00,1.61406,1.61422,1.614,1.61422,340900001.0
2007-01-18 07:34:00,1.61416,1.61423,1.61404,1.6141,318900004.0
2007-01-18 07:35:00,1.61386,1.61408,1.61355,1.61355,394799998.0
2007-01-18 07:36:00,1.61412,1.61431,1.61412,1.61428,297999999.0
2007-01-18 07:37:00,1.61404,1.61409,1.61399,1.61403,150500001.0
2007-01-18 07:38:00,1.61387,1.61398,1.61387,1.61398,134100000.0
2007-01-18 07:39:00,1.61389,1.614,1.6138,1.61384,146999998.0
2007-01-18 07:40:00,1.61385,1.61394,1.61372,1.61387,215900001.0
2007-01-18 07:41:00,1.61366,1.61392,1.61353,1.61392,388900008.0
2007-01-18 07:42:00,1.61376,1.61397,1.6137,1.61397,244600000.0
2007-01-18 07:43:00,1.6139,1.61394,1.61371,1.61383,350599997.0
2007-01-18 07:44:00,1.61369,1.61389,1.61356,1.61383,437399997.0
2007-01-18 07:45:00,1.61388,1.6139,1.61376,1.61378,282199997.0
2007-01-18 07:46:00,1.61389,1.61389,1.61374,1.61374,60700001.0
2007-01-18 07:47:00,1.61368,1.61384,1.61365,1.61375,247499998.0
2007-01-18 07:48:00,1.6138,1.6139,1.61374,1.61378,280500005.0
2007-01-18 07:49:00,1.61384,1.6141,1.61384,1.61402,240200004.0
2007-01-18 07:50:00,1.61381,1.61405,1.61381,1.61387,385200004.0
2007-01-18 07:51:00,1.61394,1.61408,1.61383,1.61396,339599999.0
2007-01-18 07:52:00,1.61389,1.61403,1.61386,1.61399,240899998.0
2007-01-18 07:53:00,1.61398,1.61398,1.61386,1.61386,40000000.0
2007-01-18 07:54:00,1.61368,1.61403,1.61368,1.61395,316899996.0
2007-01-18 07:55:00,1.61384,1.61409,1.61376,1.61386,430300007.0
2007-01-18 07:56:00,1.61395,1.61395,1.61389,1.61389,48700000.0
2007-01-18 07:57:00,1.6139,1.61395,1.6139,1.61395,8800000.0
2007-01-18 07:58:00,1.61381,1.61401,1.61375,1.61375,271199999.0
2007-01-18 07:59:00,1.61396,1.61397,1.6138,1.61384,226200001.0
2007-01-18 08:00:00,1.61402,1.61406,1.61381,1.61397,473199999.0
2007-01-18 08:01:00,1.61399,1.61403,1.6138,1.61391,387900002.0
2007-01-18 08:02:00,1.61401,1.61401,1.61373,1.61385,347199999.0
2007-01-18 08:03:00,1.61394,1.61402,1.61378,1.61389,144300001.0
2007-01-18 08:04:00,1.61357,1.61391,1.61352,1.61365,259399999.0
2007-01-18 08:05:00,1.61408,1.61412,1.61393,1.61396,304800004.0
2007-01-18 08:06:00,1.61402,1.61409,1.61378,1.61378,333500004.0
2007-01-18 08:07:00,1.61399,1.61428,1.61399,1.6142,327600003.0
2007-01-18 08:08:00,1.61409,1.61428,1.61409,1.61414,401000004.0
2007-01-18 08:09:00,1.614,1.61419,1.614,1.61412,289199998.0
2007-01-18 08:10:00,1.61392,1.61414,1.61367,1.61399,209300005.0
2007-01-18 08:11:00,1.61423,1.61445,1.61405,1.61438,327800001.0
2007-01-18 08:12:00,1.6143,1.61447,1.61422,1.61435,161699998.0
2007-01-18 08:13:00,1.61437,1.61444,1.61424,1.61435,365799996.0
2007-01-18 08:14:00,1.6144,1.61445,1.61418,1.61418,231000001.0
2007-01-18 08:15:00,1.61423,1.61443,1.61423,1.61443,77699999.0
2007-01-18 08:16:00,1.61418,1.61447,1.61418,1.61447,98400000.0
2007-01-18 08:17:00,1.61436,1.61442,1.61423,1.61435,348899998.0
2007-01-18 08:18:00,1.61436,1.61436,1.61416,1.61416,228100001.0
2007-01-18 08:19:00,1.61435,1.61435,1.61411,1.61427,260400001.0
2007-01-18 08:20:00,1.61428,1.61435,1.61414,1.6143,187200002.0
2007-01-18 08:21:00,1.61423,1.61438,1.61405,1.6143,133100000.0
2007-01-18 08:22:00,1.61416,1.61436,1.61416,1.61419,199700000.0
2007-01-18 08:23:00,1.6142,1.6144,1.61414,1.61414,264600001.0
2007-01-18 08:24:00,1.61427,1.61439,1.61417,1.61428,341900001.0
2007-01-18 08:25:00,1.61427,1.61444,1.61425,1.61435,321399999.0
2007-01-18 08:26:00,1.61443,1.61448,1.61427,1.61427,246200003.0
2007-01-18 08:27:00,1.61418,1.61435,1.61408,1.61423,156200001.0
2007-01-18 08:28:00,1.61424,1.61435,1.61415,1.61415,146100000.0
2007-01-18 08:29:00,1.61415,1.61433,1.61415,1.6143,371100000.0
2007-01-18 08:30:00,1.61416,1.61433,1.61411,1.61414,451500000.0
2007-01-18 08:31:00,1.61402,1.61427,1.61402,1.61427,393900007.0
2007-01-18 08:32:00,1.61434,1.61449,1.61428,1.61431,217300000.0
2007-01-18 08:33:00,1.61445,1.61457,1.61427,1.61439,255499998.0
2007-01-18 08:34:00,1.61456,1.61461,1.61427,1.61427,156300000.0
2007-01-18 08:35:00,1.61444,1.61452,1.6143,1.61449,344200000.0
2007-01-18 08:36:00,1.61448,1.6146,1.61444,1.61444,119200000.0
2007-01-18 08:37:00,1.61441,1.61453,1.61433,1.61453,131400000.0
2007-01-18 08:38:00,1.61442,1.61442,1.61429,1.61431,63899999.0
2007-01-18 08:39:00,1.61439,1.61467,1.61439,1.61467,112600000.0
2007-01-18 08:40:00,1.61456,1.61461,1.61436,1.61452,327099998.0
2007-01-18 08:41:00,1.61458,1.61466,1.61429,1.61437,321600000.0
2007-01-18 08:42:00,1.61434,1.61455,1.61426,1.61442,243300001.0
2007-01-18 08:43:00,1.61457,1.6146,1.61445,1.61449,87800002.0
2007-01-18 08:44:00,1.61433,1.6145,1.61408,1.61441,271000001.0
2007-01-18 08:45:00,1.61447,1.61453,1.61417,1.61453,321900000.0
2007-01-18 08:46:00,1.61435,1.61466,1.61435,1.61466,92000000.0
2007-01-18 08:47:00,1.61454,1.61468,1.6145,1.61458,223200005.0
2007-01-18 08:48:00,1.61451,1.61472,1.61434,1.61472,303599995.0
2007-01-18 08:49:00,1.61447,1.6147,1.61447,1.61467,324700000.0
2007-01-18 08:50:00,1.61451,1.61463,1.61441,1.61448,206300001.0
2007-01-18 08:51:00,1.61431,1.61455,1.61431,1.61443,303399999.0
2007-01-18 08:52:00,1.6144,1.61463,1.61437,1.61437,293099998.0
2007-01-18 08:53:00,1.6145,1.61462,1.61442,1.61454,114099999.0
2007-01-18 08:54:00,1.61453,1.61481,1.61439,1.61464,288400002.0
2007-01-18 08:55:00,1.61489,1.61507,1.61469,1.61476,377000008.0
2007-01-18 08:56:00,1.61492,1.61495,1.61476,1.61477,303399997.0
2007-01-18 08:57:00,1.61474,1.61482,1.61461,1.61473,122900002.0
2007-01-18 08:58:00,1.61468,1.61476,1.61452,1.61469,312800000.0
2007-01-18 08:59:00,1.61461,1.61477,1.61461,1.61477,79100000.0
2007-01-18 09:00:00,1.61475,1.61492,1.61462,1.61484,250099998.0
2007-01-18 09:01:00,1.61487,1.61498,1.61472,1.61486,281599995.0
2007-01-18 09:02:00,1.61478,1.615,1.61478,1.615,161100000.0
2007-01-18 09:03:00,1.61496,1.61496,1.61481,1.61481,119000000.0
2007-01-18 09:04:00,1.61483,1.61493,1.61473,1.61482,219500000.0
2007-01-18 09:05:00,1.61479,1.61488,1.61463,1.61469,266999998.0
2007-01-18 09:06:00,1.61477,1.61485,1.61466,1.61478,182999999.0
2007-01-18 09:07:00,1.61478,1.61493,1.61474,1.61474,325199999.0
2007-01-18 09:08:00,1.6147,1.61482,1.6147,1.61477,182000003.0
2007-01-18 09:09:00,1.61476,1.61482,1.61461,1.61468,265399999.0
2007-01-18 09:10:00,1.61472,1.61472,1.6146,1.6146,115000001.0
2007-01-18 09:11:00,1.61445,1.61468,1.61445,1.61468,185400001.0
2007-01-18 09:12:00,1.61463,1.61463,1.61444,1.61448,118300002.0
2007-01-18 09:13:00,1.61444,1.61455,1.61427,1.61442,229700000.0
2007-01-18 09:14:00,1.61454,1.61462,1.6144,1.61441,297000003.0
2007-01-18 09:15:00,1.61446,1.61461,1.61438,1.61451,301800005.0
2007-01-18 09:16:00,1.6144,1.61452,1.6144,1.61452,87999998.0
2007-01-18 09:17:00,1.61448,1.61455,1.61433,1.61443,302600000.0
2007-01-18 09:18:00,1.61458,1.61459,1.61454,1.61454,78900001.0
2007-01-18 09:19:00,1.61443,1.61465,1.61438,1.61453,239199998.0
2007-01-18 09:20:00,1.61465,1.61465,1.61443,1.61443,63200000.0
2007-01-18 09:21:00,1.61451,1.61475,1.61441,1.61446,389899998.0
2007-01-18 09:22:00,1.6146,1.61465,1.61452,1.61465,205999999.0
2007-01-18 09:23:00,1.61469,1.61478,1.61459,1.61462,241300000.0
2007-01-18 09:24:00,1.61457,1.61465,1.61443,1.61453,430400002.0
2007-01-18 09:25:00,1.61467,1.6147,1.61439,1.61459,257800000.0
2007-01-18 09:26:00,1.61465,1.61479,1.61453,1.61465,282800002.0
2007-01-18 09:27:00,1.61464,1.61483,1.61452,1.61483,402300004.0
2007-01-18 09:28:00,1.6148,1.61492,1.61461,1.61475,323199997.0
2007-01-18 09:29:00,1.61468,1.61482,1.61462,1.6148,200000000.0
2007-01-18 09:30:00,1.61479,1.61479,1.61472,1.61472,91100001.0
2007-01-18 09:31:00,1.61458,1.61483,1.61458,1.61471,216599999.0
2007-01-18 09:32:00,1.61482,1.61503,1.61482,1.61496,271600001.0
2007-01-18 09:33:00,1.61505,1.61525,1.61502,1.61509,170499999.0
2007-01-18 09:34:00,1.61517,1.61538,1.61517,1.61521,342599999.0
2007-01-18 09:35:00,1.61548,1.6157,1.61539,1.6156,221099996.0
2007-01-18 09:36:00,1.61552,1.61571,1.61544,1.61554,271199999.0
2007-01-18 09:37:00,1.61567,1.61573,1.61551,1.6157,234100000.0
2007-01-18 09:38:00,1.61571,1.61571,1.61519,1.61519,431000006.0
2007-01-18 09:39:00,1.61519,1.61532,1.61511,1.61525,233199998.0
2007-01-18 09:40:00,1.61516,1.61522,1.61495,1.61517,355000004.0
2007-01-18 09:41:00,1.61508,1.61508,1.61481,1.61487,243300002.0
2007-01-18 09:42:00,1.61499,1.61508,1.61476,1.6148,143900002.0
2007-01-18 09:43:00,1.61482,1.61499,1.61475,1.61494,352500005.0
2007-01-18 09:44:00,1.61473,1.61487,1.61452,1.61468,185100001.0
2007-01-18 09:45:00,1.61481,1.61481,1.61452,1.6147,323500005.0
2007-01-18 09:46:00,1.6147,1.61475,1.6147,1.61475,116599998.0
2007-01-18 09:47:00,1.61472,1.61478,1.61458,1.61458,422700000.0
2007-01-18 09:48:00,1.61462,1.6149,1.61462,1.61487,450300000.0
2007-01-18 09:49:00,1.61491,1.61499,1.61476,1.61498,336299998.0
2007-01-18 09:50:00,1.61508,1.61515,1.61493,1.61501,276299996.0
2007-01-18 09:51:00,1.61494,1.6151,1.61491,1.61491,311700000.0
2007-01-18 09:52:00,1.6148,1.61494,1.6148,1.61494,78400001.0
2007-01-18 09:53:00,1.61482,1.615,1.61463,1.61489,168700000.0
2007-01-18 09:54:00,1.61507,1.61509,1.61494,1.61494,392999997.0
2007-01-18 09:55:00,1.615,1.61515,1.61487,1.61513,138499999.0
2007-01-18 09:56:00,1.61491,1.61505,1.61488,1.615,157700002.0
2007-01-18 09:57:00,1.61502,1.61519,1.61499,1.61511,350299999.0
2007-01-18 09:58:00,1.61513,1.61518,1.61499,1.61503,402099997.0
2007-01-18 09:59:00,1.61496,1.61518,1.61494,1.61494,418600000.0
2007-01-18 10:00:00,1.61509,1.61521,1.61504,1.61516,340200004.0
2007-01-18 10:01:00,1.6153,1.61551,1.61526,1.61538,284000000.0
2007-01-18 10:02:00,1.61533,1.61542,1.61514,1.61528,353700002.0
2007-01-18 10:03:00,1.61528,1.61541,1.61519,1.61527,240599995.0
2007-01-18 10:04:00,1.61532,1.61546,1.6151,1.61526,399100004.0
2007-01-18 10:05:00,1.61522,1.61542,1.61505,1.61534,321600001.0
2007-01-18 10:06:00,1.6153,1.61555,1.6153,1.61543,237199997.0
2007-01-18 10:07:00,1.61545,1.61553,1.61526,1.61552,457600003.0
2007-01-18 10:08:00,1.61555,1.616,1.61542,1.61585,389399997.0
2007-01-18 10:09:00,1.61581,1.61582,1.61563,1.61568,204500000.0
2007-01-18 10:10:00,1.61565,1.61582,1.61559,1.61573,293700000.0
2007-01-18 10:11:00,1.61562,1.61579,1.61552,1.61554,210299999.0
2007-01-18 10:12:00,1.61562,1.61575,1.61546,1.61546,309400000.0
2007-01-18 10:13:00,1.61561,1.61572,1.61554,1.61562,219599998.0
2007-01-18 10:14:00,1.61556,1.61572,1.61542,1.61572,320200004.0
2007-01-18 10:15:00,1.6154,1.61556,1.61504,1.61512,250199998.0
2007-01-18 10:16:00,1.61527,1.61557,1.61527,1.61542,329600003.0
2007-01-18 10:17:00,1.61545,1.61556,1.61531,1.61531,213299998.0
2007-01-18 10:18:00,1.61522,1.61535,1.61507,1.61532,411800004.0
2007-01-18 10:19:00,1.61521,1.61539,1.61512,1.6153,283800003.0
2007-01-18 10:20:00,1.61513,1.61538,1.61513,1.61538,90100000.0
2007-01-18 10:21:00,1.6153,1.61539,1.61517,1.61522,347400002.0
2007-01-18 10:22:00,1.61537,1.6154,1.61523,1.6154,252200001.0
2007-01-18 10:23:00,1.61525,1.61543,1.61512,1.61543,312099998.0
2007-01-18 10:24:00,1.6154,1.61544,1.61518,1.61536,253500007.0
2007-01-18 10:25:00,1.61546,1.6155,1.61523,1.61523,410600004.0
2007-01-18 10:26:00,1.61542,1.61549,1.61527,1.61534,228800000.0
2007-01-18 10:27:00,1.61523,1.6154,1.6151,1.6154,382599997.0
2007-01-18 10:28:00,1.61544,1.61569,1.61534,1.61559,231900000.0
2007-01-18 10:29:00,1.61568,1.61575,1.61558,1.61568,139600003.0
2007-01-18 10:30:00,1.6155,1.61574,1.61542,1.61568,290999997.0
2007-01-18 10:31:00,1.61559,1.61569,1.61549,1.6156,377099998.0
2007-01-18 10:32:00,1.61557,1.61582,1.61557,1.61573,348900001.0
2007-01-18 10:33:00,1.61574,1.61585,1.6156,1.61575,240100000.0
2007-01-18 10:34:00,1.61578,1.61581,1.61557,1.61557,214800000.0
2007-01-18 10:35:00,1.61562,1.61582,1.61561,1.61577,215799999.0
2007-01-18 10:36:00,1.61598,1.61626,1.61598,1.61625,213899997.0
2007-01-18 10:37:00,1.61631,1.61647,1.61629,1.61647,170499998.0
2007-01-18 10:38:00,1.61647,1.6166,1.61633,1.61644,259499998.0
2007-01-18 10:39:00,1.61642,1.61642,1.61624,1.61632,336299998.0
2007-01-18 10:40:00,1.61622,1.61625,1.61604,1.61618,242900000.0
2007-01-18 10:41:00,1.61619,1.61624,1.61591,1.61591,459800000.0
2007-01-18 10:42:00,1.6159,1.61617,1.6159,1.61617,229500002.0
2007-01-18 10:43:00,1.6161,1.61621,1.61572,1.61608,492200005.0
2007-01-18 10:44:00,1.61603,1.61607,1.61587,1.61587,368400000.0
2007-01-18 10:45:00,1.61594,1.61612,1.61591,1.61612,293000003.0
2007-01-18 10:46:00,1.61587,1.61604,1.61585,1.61593,308200000.0
2007-01-18 10:47:00,1.61595,1.61616,1.61584,1.61584,230199996.0
2007-01-18 10:48:00,1.61587,1.61587,1.61575,1.6158,18400000.0
2007-01-18 10:49:00,1.61558,1.61572,1.61552,1.61562,284799999.0
2007-01-18 10:50:00,1.61551,1.61582,1.61551,1.61579,247700001.0
2007-01-18 10:51:00,1.61547,1.61585,1.61547,1.61585,538600006.0
2007-01-18 10:52:00,1.61578,1.61582,1.61558,1.61569,337300006.0
2007-01-18 10:53:00,1.61577,1.61588,1.61568,1.61583,354499997.0
2007-01-18 10:54:00,1.61582,1.6159,1.61568,1.61571,315400001.0
2007-01-18 10:55:00,1.61571,1.61588,1.61555,1.61569,227399999.0
2007-01-18 10:56:00,1.61583,1.61583,1.61556,1.6157,241099998.0
2007-01-18 10:57:00,1.61568,1.61576,1.6155,1.61571,341899999.0
2007-01-18 10:58:00,1.61549,1.61549,1.61485,1.61485,176899998.0
2007-01-18 10:59:00,1.61506,1.61526,1.61498,1.61504,380399995.0
2007-01-18 11:00:00,1.61537,1.61553,1.61522,1.61537,373100005.0
2007-01-18 11:01:00,1.61528,1.61546,1.61519,1.61546,261200002.0
2007-01-18 11:02:00,1.61545,1.61561,1.61534,1.61535,403600002.0
2007-01-18 11:03:00,1.61548,1.61561,1.61539,1.61539,282200002.0
2007-01-18 11:04:00,1.61557,1.61578,1.61541,1.61564,360000007.0
2007-01-18 11:05:00,1.61574,1.61608,1.61562,1.61608,323999997.0
2007-01-18 11:06:00,1.61635,1.6166,1.61613,1.61656,414600000.0
2007-01-18 11:07:00,1.61684,1.61698,1.61655,1.61661,332099998.0
2007-01-18 11:08:00,1.61643,1.61659,1.61624,1.6164,243800000.0
2007-01-18 11:09:00,1.61642,1.61642,1.61622,1.61635,175300000.0
2007-01-18 11:10:00,1.61635,1.61635,1.61614,1.61614,270000003.0
2007-01-18 11:11:00,1.61635,1.61635,1.61622,1.61622,99900000.0
2007-01-18 11:12:00,1.61636,1.61657,1.61628,1.61641,227800002.0
2007-01-18 11:13:00,1.61638,1.61651,1.61627,1.61641,266900002.0
2007-01-18 11:14:00,1.61665,1.61786,1.61664,1.6177,276000004.0
2007-01-18 11:15:00,1.61788,1.61821,1.61784,1.61821,269899998.0
2007-01-18 11:16:00,1.61823,1.61836,1.61805,1.61816,311100002.0
2007-01-18 11:17:00,1.61801,1.61824,1.61801,1.61818,331800004.0
2007-01-18 11:18:00,1.61818,1.6184,1.61808,1.6183,153400000.0
2007-01-18 11:19:00,1.61842,1.61848,1.61834,1.61838,141600001.0
2007-01-18 11:20:00,1.61826,1.6184,1.61813,1.61823,473899999.0
2007-01-18 11:21:00,1.6182,1.61829,1.61813,1.61824,464899998.0
2007-01-18 11:22:00,1.61811,1.61811,1.61785,1.61785,90300000.0
2007-01-18 11:23:00,1.61802,1.61836,1.61802,1.61831,266399999.0
2007-01-18 11:24:00,1.61836,1.61846,1.61821,1.61823,281300000.0
2007-01-18 11:25:00,1.61824,1.61828,1.61801,1.61816,276600000.0
2007-01-18 11:26:00,1.61813,1.61845,1.61813,1.61845,296199996.0
2007-01-18 11:27:00,1.6184,1.61907,1.6184,1.61907,294600002.0
2007-01-18 11:28:00,1.61908,1.61915,1.6189,1.619,319299997.0
2007-01-18 11:29:00,1.61908,1.61912,1.61876,1.61876,330100001.0
2007-01-18 11:30:00,1.61875,1.61891,1.61864,1.61882,350699999.0
2007-01-18 11:31:00,1.61885,1.61902,1.61878,1.61885,366400002.0
2007-01-18 11:32:00,1.61877,1.61892,1.61873,1.61885,428200004.0
2007-01-18 11:33:00,1.61893,1.61893,1.61876,1.61882,382600002.0
2007-01-18 11:34:00,1.61869,1.61887,1.61863,1.61877,361799995.0
2007-01-18 11:35:00,1.61872,1.6189,1.61864,1.61882,192799998.0
2007-01-18 11:36:00,1.6188,1.61889,1.61868,1.61879,201200000.0
2007-01-18 11:37:00,1.61875,1.61885,1.61862,1.61868,318000000.0
2007-01-18 11:38:00,1.6188,1.61882,1.61862,1.61874,158000001.0
2007-01-18 11:39:00,1.61871,1.61888,1.61861,1.61888,327199997.0
2007-01-18 11:40:00,1.61882,1.61908,1.61868,1.619,302200005.0
2007-01-18 11:41:00,1.61902,1.6191,1.61887,1.619,366600001.0
2007-01-18 11:42:00,1.61888,1.61912,1.61879,1.61885,337000000.0
2007-01-18 11:43:00,1.61886,1.61892,1.61871,1.61877,378200002.0
2007-01-18 11:44:00,1.61889,1.61893,1.61872,1.6189,364500007.0
2007-01-18 11:45:00,1.61882,1.61899,1.61873,1.61898,333900003.0
2007-01-18 11:46:00,1.61892,1.61892,1.61871,1.61883,188100002.0
2007-01-18 11:47:00,1.61882,1.61892,1.61865,1.61887,496199996.0
2007-01-18 11:48:00,1.61888,1.61888,1.61863,1.61863,253400001.0
2007-01-18 11:49:00,1.6185,1.61884,1.6185,1.61853,413299994.0
2007-01-18 11:50:00,1.61856,1.61875,1.61856,1.61872,192400001.0
2007-01-18 11:51:00,1.61868,1.61879,1.61852,1.61858,282200000.0
2007-01-18 11:52:00,1.61849,1.61879,1.61849,1.61876,480100006.0
2007-01-18 11:53:00,1.6187,1.61875,1.61856,1.61866,295699998.0
2007-01-18 11:54:00,1.61873,1.61875,1.61852,1.61853,300200001.0
2007-01-18 11:55:00,1.61852,1.61884,1.61852,1.61872,451400004.0
2007-01-18 11:56:00,1.61859,1.61901,1.61859,1.61901,301200003.0
2007-01-18 11:57:00,1.61892,1.61894,1.61877,1.61887,236300002.0
2007-01-18 11:58:00,1.61888,1.61888,1.61854,1.61861,273799998.0
2007-01-18 11:59:00,1.6187,1.61876,1.61858,1.61861,372099999.0
2007-01-18 12:00:00,1.61878,1.61881,1.61855,1.61855,246300003.0
2007-01-18 12:01:00,1.61864,1.61889,1.61851,1.6186,288499999.0
2007-01-18 12:02:00,1.61865,1.61892,1.61865,1.61892,367000004.0
2007-01-18 12:03:00,1.61894,1.61897,1.61869,1.6188,321599992.0
2007-01-18 12:04:00,1.61884,1.61895,1.61873,1.61873,413100003.0
2007-01-18 12:05:00,1.61888,1.61892,1.61872,1.61872,268500003.0
2007-01-18 12:06:00,1.61898,1.61899,1.61867,1.61885,212700001.0
2007-01-18 12:07:00,1.61888,1.61898,1.61874,1.61885,382299997.0
2007-01-18 12:08:00,1.61903,1.61934,1.61903,1.61934,273600003.0
2007-01-18 12:09:00,1.61922,1.61957,1.61914,1.61957,431800001.0
2007-01-18 12:10:00,1.61945,1.61966,1.61934,1.6195,311700002.0
2007-01-18 12:11:00,1.61932,1.61952,1.61922,1.6194,203800000.0
2007-01-18 12:12:00,1.61944,1.61951,1.61928,1.61928,350700003.0
2007-01-18 12:13:00,1.61949,1.61958,1.61939,1.61944,298700000.0
2007-01-18 12:14:00,1.61948,1.61965,1.61946,1.61946,380900006.0
2007-01-18 12:15:00,1.61947,1.61953,1.6193,1.61943,307600001.0
2007-01-18 12:16:00,1.61918,1.6194,1.61918,1.61937,199700001.0
2007-01-18 12:17:00,1.61943,1.61943,1.61928,1.61936,328100000.0
2007-01-18 12:18:00,1.61929,1.61948,1.61929,1.61947,326799996.0
2007-01-18 12:19:00,1.61937,1.61949,1.61937,1.61949,43900000.0
2007-01-18 12:20:00,1.6193,1.6194,1.6193,1.6194,70299999.0
2007-01-18 12:21:00,1.61921,1.61942,1.61921,1.61942,34700000.0
2007-01-18 12:22:00,1.61934,1.61947,1.6192,1.61939,336399999.0
2007-01-18 12:23:00,1.61946,1.61956,1.61924,1.61937,270500004.0
2007-01-18 12:24:00,1.61938,1.61943,1.61927,1.61936,214500001.0
2007-01-18 12:25:00,1.61925,1.61938,1.61911,1.61926,504099997.0
2007-01-18 12:26:00,1.61915,1.61932,1.61912,1.61928,327600001.0
2007-01-18 12:27:00,1.61928,1.61928,1.61907,1.61916,235400001.0
2007-01-18 12:28:00,1.61892,1.61916,1.61892,1.61906,291500000.0
2007-01-18 12:29:00,1.61908,1.61929,1.61902,1.61903,274499999.0
2007-01-18 12:30:00,1.61906,1.61926,1.61904,1.61926,307400005.0
2007-01-18 12:31:00,1.61927,1.61948,1.61913,1.61938,175900006.0
2007-01-18 12:32:00,1.61947,1.61961,1.61939,1.61939,402300002.0
2007-01-18 12:33:00,1.61946,1.61949,1.61937,1.61943,36100000.0
2007-01-18 12:34:00,1.61928,1.61945,1.61924,1.61934,380399998.0
2007-01-18 12:35:00,1.61941,1.61941,1.61927,1.61927,68599998.0
2007-01-18 12:36:00,1.61933,1.61945,1.61918,1.61945,271500003.0
2007-01-18 12:37:00,1.6194,1.61947,1.61927,1.6194,163300003.0
2007-01-18 12:38:00,1.61927,1.6194,1.6192,1.6193,370300001.0
2007-01-18 12:39:00,1.61915,1.61928,1.61911,1.61919,149100000.0
2007-01-18 12:40:00,1.61922,1.61929,1.619,1.61907,261799998.0
2007-01-18 12:41:00,1.61908,1.61923,1.61903,1.61905,261199998.0
2007-01-18 12:42:00,1.61922,1.61932,1.61904,1.61904,213800001.0
2007-01-18 12:43:00,1.61902,1.61918,1.61894,1.61915,259699998.0
2007-01-18 12:44:00,1.61907,1.61916,1.61887,1.61908,254800002.0
2007-01-18 12:45:00,1.61894,1.61908,1.61884,1.61905,237899997.0
2007-01-18 12:46:00,1.61912,1.61915,1.61894,1.61904,343800005.0
2007-01-18 12:47:00,1.61899,1.61912,1.61885,1.61903,205299999.0
2007-01-18 12:48:00,1.61882,1.61912,1.61882,1.61912,245000002.0
2007-01-18 12:49:00,1.61881,1.61904,1.61871,1.61886,296100004.0
2007-01-18 12:50:00,1.61895,1.61897,1.61872,1.61872,302699999.0
2007-01-18 12:51:00,1.61893,1.61902,1.61883,1.61896,268500003.0
2007-01-18 12:52:00,1.61883,1.61904,1.6186,1.61878,485100000.0
2007-01-18 12:53:00,1.61892,1.61901,1.61869,1.61894,338399997.0
2007-01-18 12:54:00,1.61891,1.61916,1.61891,1.61912,291200005.0
2007-01-18 12:55:00,1.61908,1.61909,1.61893,1.61893,175700002.0
2007-01-18 12:56:00,1.61892,1.61905,1.61875,1.61897,368100003.0
2007-01-18 12:57:00,1.61881,1.61897,1.61881,1.61897,300500005.0
2007-01-18 12:58:00,1.6188,1.61897,1.61878,1.61897,400700003.0
2007-01-18 12:59:00,1.61907,1.61911,1.61886,1.61892,442200001.0
2007-01-18 13:00:00,1.61888,1.61908,1.61888,1.61895,247500001.0
2007-01-18 13:01:00,1.61893,1.619,1.61874,1.61874,229400003.0
2007-01-18 13:02:00,1.61873,1.61898,1.61869,1.61882,404200004.0
2007-01-18 13:03:00,1.61883,1.61895,1.61875,1.61894,128500000.0
2007-01-18 13:04:00,1.61877,1.61888,1.61862,1.61888,339400001.0
2007-01-18 13:05:00,1.61865,1.61894,1.61865,1.61894,242700002.0
2007-01-18 13:06:00,1.61883,1.61902,1.61871,1.61892,288699999.0
2007-01-18 13:07:00,1.61873,1.61887,1.61868,1.61882,276500005.0
2007-01-18 13:08:00,1.61889,1.61889,1.6187,1.6187,127099999.0
2007-01-18 13:09:00,1.61887,1.61892,1.61857,1.61857,346000004.0
2007-01-18 13:10:00,1.6187,1.61888,1.61858,1.6187,276300002.0
2007-01-18 13:11:00,1.61877,1.619,1.61877,1.619,190000002.0
2007-01-18 13:12:00,1.61882,1.61895,1.61871,1.61895,219200001.0
2007-01-18 13:13:00,1.61897,1.61922,1.61897,1.61908,257200000.0
2007-01-18 13:14:00,1.61915,1.61924,1.61905,1.61911,227400003.0
2007-01-18 13:15:00,1.61902,1.61921,1.61899,1.61907,356000001.0
2007-01-18 13:16:00,1.61908,1.61921,1.61898,1.61916,225199999.0
2007-01-18 13:17:00,1.61918,1.61922,1.6191,1.61915,79099999.0
2007-01-18 13:18:00,1.619,1.61934,1.619,1.61915,470399998.0
2007-01-18 13:19:00,1.61913,1.61922,1.61901,1.61909,76699999.0
2007-01-18 13:20:00,1.61913,1.61921,1.61906,1.61918,266099999.0
2007-01-18 13:21:00,1.61923,1.61923,1.61904,1.61906,113600000.0
2007-01-18 13:22:00,1.61925,1.61925,1.61906,1.6191,432399997.0
2007-01-18 13:23:00,1.61915,1.61925,1.61895,1.61912,176300000.0
2007-01-18 13:24:00,1.61897,1.61924,1.61895,1.61924,307099998.0
2007-01-18 13:25:00,1.61912,1.6192,1.61887,1.61912,357499999.0
2007-01-18 13:26:00,1.61912,1.61923,1.61889,1.61889,359500006.0
2007-01-18 13:27:00,1.6191,1.6192,1.61894,1.61894,243300000.0
2007-01-18 13:28:00,1.61895,1.61914,1.6188,1.61904,243799999.0
2007-01-18 13:29:00,1.61905,1.61921,1.61894,1.61911,272499996.0
2007-01-18 13:30:00,1.61905,1.6192,1.61902,1.61912,330699996.0
2007-01-18 13:31:00,1.61913,1.61918,1.61899,1.61899,329099998.0
2007-01-18 13:32:00,1.61896,1.61912,1.61894,1.61909,307800000.0
2007-01-18 13:33:00,1.61897,1.61912,1.6189,1.61902,249700003.0
2007-01-18 13:34:00,1.61915,1.61915,1.6189,1.61898,319699999.0
2007-01-18 13:35:00,1.61912,1.6192,1.619,1.61901,251300006.0
2007-01-18 13:36:00,1.61925,1.61925,1.61895,1.61899,109800000.0
2007-01-18 13:37:00,1.61908,1.61918,1.619,1.619,397599995.0
2007-01-18 13:38:00,1.61911,1.61914,1.61902,1.61907,197200001.0
2007-01-18 13:39:00,1.61908,1.61915,1.61896,1.6191,157499999.0
2007-01-18 13:40:00,1.61912,1.61915,1.61892,1.61896,342500003.0
2007-01-18 13:41:00,1.61909,1.61916,1.61882,1.61916,224900002.0
2007-01-18 13:42:00,1.61899,1.61916,1.61895,1.619,224700000.0
2007-01-18 13:43:00,1.61913,1.61913,1.61892,1.61892,201699999.0
2007-01-18 13:44:00,1.61902,1.61916,1.61893,1.61913,337800001.0
2007-01-18 13:45:00,1.619,1.61915,1.619,1.61915,69600001.0
2007-01-18 13:46:00,1.61921,1.61921,1.61898,1.61905,264200000.0
2007-01-18 13:47:00,1.61911,1.6192,1.61888,1.61888,403600003.0
2007-01-18 13:48:00,1.61915,1.61921,1.61899,1.61905,401699998.0
2007-01-18 13:49:00,1.61909,1.61921,1.61904,1.61912,361000002.0
2007-01-18 13:50:00,1.61899,1.61914,1.61894,1.61903,269300004.0
2007-01-18 13:51:00,1.61885,1.6191,1.61885,1.61908,332299998.0
2007-01-18 13:52:00,1.61897,1.61912,1.61878,1.61895,349999997.0
2007-01-18 13:53:00,1.61918,1.61921,1.61904,1.61904,189300001.0
2007-01-18 13:54:00,1.6192,1.6192,1.61888,1.61906,420700009.0
2007-01-18 13:55:00,1.61913,1.61916,1.61897,1.619,441000002.0
2007-01-18 13:56:00,1.61906,1.61913,1.61895,1.61904,299600001.0
2007-01-18 13:57:00,1.61889,1.61905,1.61885,1.61897,441000000.0
2007-01-18 13:58:00,1.61896,1.619,1.61874,1.61881,279800001.0
2007-01-18 13:59:00,1.61883,1.61893,1.61868,1.61885,303199998.0
2007-01-18 14:00:00,1.61883,1.61891,1.61872,1.61885,190900001.0
2007-01-18 14:01:00,1.61873,1.61882,1.6186,1.6186,335999999.0
2007-01-18 14:02:00,1.61875,1.61883,1.61859,1.61875,495499999.0
2007-01-18 14:03:00,1.61851,1.61876,1.61824,1.61862,388299997.0
2007-01-18 14:04:00,1.61879,1.61879,1.61855,1.61859,249199999.0
2007-01-18 14:05:00,1.61865,1.6188,1.61858,1.61867,325399999.0
2007-01-18 14:06:00,1.61863,1.61871,1.61847,1.61865,327999998.0
2007-01-18 14:07:00,1.61847,1.61859,1.61836,1.61859,408899999.0
2007-01-18 14:08:00,1.61852,1.61875,1.61852,1.61868,233399998.0
2007-01-18 14:09:00,1.61853,1.61868,1.61847,1.61858,354899999.0
2007-01-18 14:10:00,1.61859,1.6186,1.61843,1.61843,274500003.0
2007-01-18 14:11:00,1.61853,1.61872,1.61851,1.6186,177699997.0
2007-01-18 14:12:00,1.61857,1.61873,1.61843,1.6185,170700000.0
2007-01-18 14:13:00,1.61866,1.61875,1.61837,1.61855,337700005.0
2007-01-18 14:14:00,1.61847,1.61856,1.61834,1.61834,332099997.0
2007-01-18 14:15:00,1.61833,1.61844,1.61832,1.61841,62500000.0
2007-01-18 14:16:00,1.61816,1.61844,1.6181,1.61825,505100001.0
2007-01-18 14:17:00,1.61828,1.61845,1.61819,1.61842,270500001.0
2007-01-18 14:18:00,1.61836,1.61852,1.61833,1.61842,282600003.0
2007-01-18 14:19:00,1.61836,1.61843,1.61822,1.61837,417799997.0
2007-01-18 14:20:00,1.61829,1.61845,1.6181,1.61845,442900001.0
2007-01-18 14:21:00,1.6184,1.6184,1.61816,1.61816,268599998.0
2007-01-18 14:22:00,1.61819,1.61838,1.61805,1.61813,448500003.0
2007-01-18 14:23:00,1.61809,1.61828,1.61797,1.618,373599999.0
2007-01-18 14:24:00,1.61806,1.6182,1.61791,1.61811,374499998.0
2007-01-18 14:25:00,1.61806,1.61828,1.61806,1.61818,285300002.0
2007-01-18 14:26:00,1.61825,1.61825,1.61799,1.6181,296799996.0
2007-01-18 14:27:00,1.61807,1.61831,1.618,1.61827,287200001.0
2007-01-18 14:28:00,1.61808,1.61815,1.61789,1.618,301000002.0
2007-01-18 14:29:00,1.61815,1.61826,1.61801,1.61815,148499999.0
2007-01-18 14:30:00,1.61821,1.61831,1.61806,1.6182,431099997.0
2007-01-18 14:31:00,1.61813,1.61833,1.61812,1.61813,316400006.0
2007-01-18 14:32:00,1.61822,1.61832,1.61795,1.61831,342400002.0
2007-01-18 14:33:00,1.61828,1.61828,1.61813,1.61817,144700001.0
2007-01-18 14:34:00,1.61816,1.6183,1.61807,1.61815,178500002.0
2007-01-18 14:35:00,1.61822,1.61844,1.61811,1.61829,394700001.0
2007-01-18 14:36:00,1.61844,1.61852,1.61824,1.61835,308400003.0
2007-01-18 14:37:00,1.6184,1.61847,1.6183,1.6184,345000000.0
2007-01-18 14:38:00,1.61837,1.61852,1.6183,1.61835,250500002.0
2007-01-18 14:39:00,1.6184,1.61847,1.61829,1.6183,261999999.0
2007-01-18 14:40:00,1.61837,1.61844,1.61823,1.61831,58800000.0
2007-01-18 14:41:00,1.61827,1.61835,1.61817,1.61828,96800001.0
2007-01-18 14:42:00,1.61836,1.61842,1.61818,1.61838,471800002.0
2007-01-18 14:43:00,1.61818,1.61833,1.61804,1.61833,351400004.0
2007-01-18 14:44:00,1.61834,1.61839,1.6182,1.6182,259500000.0
2007-01-18 14:45:00,1.61838,1.61845,1.61832,1.6184,43200000.0
2007-01-18 14:46:00,1.61843,1.61848,1.61826,1.61826,369200002.0
2007-01-18 14:47:00,1.61834,1.61843,1.61824,1.61835,228700005.0
2007-01-18 14:48:00,1.6182,1.61838,1.61816,1.61816,195400002.0
2007-01-18 14:49:00,1.6183,1.61844,1.61815,1.61836,359299998.0
2007-01-18 14:50:00,1.61828,1.61842,1.61814,1.61842,250900000.0
2007-01-18 14:51:00,1.61838,1.61845,1.61805,1.61831,308200003.0
2007-01-18 14:52:00,1.61849,1.61857,1.61833,1.61839,192400000.0
2007-01-18 14:53:00,1.6184,1.61845,1.61822,1.61822,314900005.0
2007-01-18 14:54:00,1.61826,1.61832,1.61818,1.61829,180499999.0
2007-01-18 14:55:00,1.6181,1.61838,1.6181,1.61835,109600001.0
2007-01-18 14:56:00,1.61848,1.61851,1.61834,1.61847,346099997.0
2007-01-18 14:57:00,1.61833,1.61844,1.61822,1.61832,338599997.0
2007-01-18 14:58:00,1.6182,1.61837,1.61818,1.6183,395400005.0
2007-01-18 14:59:00,1.6182,1.61831,1.61811,1.61825,318500002.0
2007-01-18 15:00:00,1.61826,1.61838,1.61822,1.61838,192800004.0
2007-01-18 15:01:00,1.61824,1.61834,1.61804,1.61804,606399998.0
2007-01-18 15:02:00,1.61824,1.61838,1.61824,1.61832,156000001.0
2007-01-18 15:03:00,1.61816,1.61827,1.61813,1.61822,306100001.0
2007-01-18 15:04:00,1.61807,1.61819,1.618,1.61819,301000001.0
2007-01-18 15:05:00,1.61806,1.61819,1.61791,1.618,248400000.0
2007-01-18 15:06:00,1.61802,1.61838,1.61802,1.61824,298400006.0
2007-01-18 15:07:00,1.61833,1.61841,1.6182,1.61824,387999998.0
2007-01-18 15:08:00,1.61822,1.61839,1.61804,1.61816,242700002.0
2007-01-18 15:09:00,1.61818,1.61833,1.61804,1.6182,301900003.0
2007-01-18 15:10:00,1.6181,1.61827,1.61796,1.61817,274999998.0
2007-01-18 15:11:00,1.61815,1.61834,1.61812,1.61812,234299998.0
2007-01-18 15:12:00,1.61821,1.61831,1.6181,1.6181,206200001.0
2007-01-18 15:13:00,1.61807,1.61829,1.61807,1.61818,507599998.0
2007-01-18 15:14:00,1.61818,1.61835,1.618,1.61818,316400003.0
2007-01-18 15:15:00,1.61824,1.61835,1.61789,1.61802,464700000.0
2007-01-18 15:16:00,1.61791,1.61798,1.61766,1.61766,315000005.0
2007-01-18 15:17:00,1.61776,1.61777,1.61758,1.6177,304499999.0
2007-01-18 15:18:00,1.61773,1.61781,1.61738,1.61738,267399999.0
2007-01-18 15:19:00,1.61773,1.61777,1.61756,1.61765,231699999.0
2007-01-18 15:20:00,1.61777,1.61792,1.61765,1.61783,363899998.0
2007-01-18 15:21:00,1.6179,1.61807,1.61779,1.61792,312000001.0
2007-01-18 15:22:00,1.61804,1.61804,1.61787,1.61787,121300000.0
2007-01-18 15:23:00,1.61803,1.61808,1.6177,1.6177,216900001.0
2007-01-18 15:24:00,1.61786,1.61799,1.61773,1.61785,189400000.0
2007-01-18 15:25:00,1.61788,1.61788,1.61765,1.61767,289499996.0
2007-01-18 15:26:00,1.61769,1.61783,1.61769,1.61783,75300000.0
2007-01-18 15:27:00,1.61791,1.61791,1.61775,1.61775,48000000.0
2007-01-18 15:28:00,1.61781,1.61781,1.61764,1.61775,365000000.0
2007-01-18 15:29:00,1.61781,1.61781,1.61747,1.61748,289300002.0
2007-01-18 15:30:00,1.61757,1.61781,1.61734,1.61765,198900001.0
2007-01-18 15:31:00,1.61773,1.61806,1.61763,1.61804,358599998.0
2007-01-18 15:32:00,1.61803,1.61812,1.61793,1.61798,271299999.0
2007-01-18 15:33:00,1.61803,1.61824,1.61795,1.61824,366999998.0
2007-01-18 15:34:00,1.61823,1.6184,1.61818,1.6184,262700003.0
2007-01-18 15:35:00,1.61821,1.61821,1.6178,1.6178,301100002.0
2007-01-18 15:36:00,1.61791,1.61825,1.61778,1.61808,239600003.0
2007-01-18 15:37:00,1.61814,1.61828,1.61791,1.61805,187100002.0
2007-01-18 15:38:00,1.61792,1.61809,1.6179,1.61795,283500000.0
2007-01-18 15:39:00,1.61799,1.61809,1.61769,1.61776,348200003.0
2007-01-18 15:40:00,1.61777,1.61801,1.61766,1.6179,298599994.0
2007-01-18 15:41:00,1.61784,1.61794,1.61773,1.61794,200700002.0
2007-01-18 15:42:00,1.61793,1.61804,1.61778,1.61797,244700003.0
2007-01-18 15:43:00,1.61796,1.61797,1.61778,1.61791,281199998.0
2007-01-18 15:44:00,1.6178,1.61799,1.6178,1.61785,222800001.0
2007-01-18 15:45:00,1.61792,1.61808,1.6178,1.6178,169400000.0
2007-01-18 15:46:00,1.61793,1.6181,1.61778,1.61796,495000007.0
2007-01-18 15:47:00,1.61808,1.61815,1.61793,1.61794,288700000.0
2007-01-18 15:48:00,1.61789,1.61811,1.61787,1.61805,282600005.0
2007-01-18 15:49:00,1.61798,1.61813,1.61783,1.61803,188000000.0
2007-01-18 15:50:00,1.61798,1.61798,1.61771,1.61778,261000002.0
2007-01-18 15:51:00,1.61794,1.61805,1.61775,1.61775,284400002.0
2007-01-18 15:52:00,1.61795,1.61799,1.61783,1.61792,227800002.0
2007-01-18 15:53:00,1.61795,1.61796,1.61772,1.61772,326700003.0
2007-01-18 15:54:00,1.61773,1.61796,1.61764,1.61796,286099996.0
2007-01-18 15:55:00,1.61764,1.61789,1.6175,1.61778,307499998.0
2007-01-18 15:56:00,1.6178,1.61785,1.61764,1.61778,365299997.0
2007-01-18 15:57:00,1.61773,1.61775,1.61758,1.61764,100099999.0
2007-01-18 15:58:00,1.61755,1.61774,1.61755,1.61774,220500001.0
2007-01-18 15:59:00,1.61762,1.61771,1.61749,1.61767,188400001.0
2007-01-18 16:00:00,1.61772,1.61788,1.61766,1.6178,251200005.0
2007-01-18 16:01:00,1.61783,1.61793,1.61768,1.61784,324600000.0
2007-01-18 16:02:00,1.61791,1.61791,1.6176,1.61763,247000002.0
2007-01-18 16:03:00,1.61765,1.61775,1.61743,1.61769,555199999.0
2007-01-18 16:04:00,1.61767,1.61777,1.61754,1.61761,424700003.0
2007-01-18 16:05:00,1.61768,1.61777,1.61754,1.61768,172600000.0
2007-01-18 16:06:00,1.61773,1.6179,1.6176,1.61778,281500001.0
2007-01-18 16:07:00,1.61777,1.61788,1.6175,1.61758,292400001.0
2007-01-18 16:08:00,1.61754,1.6177,1.61745,1.61748,394499997.0
2007-01-18 16:09:00,1.61766,1.61766,1.61755,1.61755,147699999.0
2007-01-18 16:10:00,1.61769,1.61781,1.61754,1.61781,286700004.0
2007-01-18 16:11:00,1.61792,1.61793,1.61772,1.61772,291299998.0
2007-01-18 16:12:00,1.61779,1.6179,1.61753,1.61762,128100000.0
2007-01-18 16:13:00,1.61729,1.61762,1.61727,1.61762,236600000.0
2007-01-18 16:14:00,1.61767,1.61777,1.61737,1.61766,534000003.0
2007-01-18 16:15:00,1.61752,1.61777,1.61732,1.61762,169400001.0
2007-01-18 16:16:00,1.61784,1.61794,1.61775,1.61775,456300001.0
2007-01-18 16:17:00,1.61765,1.61781,1.61748,1.61763,171699999.0
2007-01-18 16:18:00,1.6176,1.61776,1.61748,1.6176,349900005.0
2007-01-18 16:19:00,1.61768,1.61771,1.61748,1.61752,285800003.0
2007-01-18 16:20:00,1.61746,1.61758,1.61743,1.61743,261899997.0
2007-01-18 16:21:00,1.61757,1.61781,1.61756,1.6177,168500003.0
2007-01-18 16:22:00,1.6177,1.61781,1.61748,1.61748,274299998.0
2007-01-18 16:23:00,1.61755,1.61763,1.61745,1.61755,375000004.0
2007-01-18 16:24:00,1.61757,1.61765,1.61742,1.6175,383099996.0
2007-01-18 16:25:00,1.61763,1.61764,1.61739,1.61764,244400003.0
2007-01-18 16:26:00,1.61761,1.61761,1.61699,1.61706,202399999.0
2007-01-18 16:27:00,1.61666,1.61712,1.61666,1.61712,213600000.0
2007-01-18 16:28:00,1.61707,1.61732,1.61707,1.61722,236600003.0
2007-01-18 16:29:00,1.6173,1.6173,1.61713,1.61724,321300004.0
2007-01-18 16:30:00,1.61693,1.6173,1.61693,1.61723,221299999.0
2007-01-18 16:31:00,1.61701,1.61715,1.61678,1.61693,322699999.0
2007-01-18 16:32:00,1.61682,1.61703,1.61662,1.61703,301800001.0
2007-01-18 16:33:00,1.61696,1.61713,1.61691,1.61706,264500002.0
2007-01-18 16:34:00,1.61681,1.61695,1.61678,1.61685,253999997.0
2007-01-18 16:35:00,1.61675,1.61675,1.61644,1.61665,369699996.0
2007-01-18 16:36:00,1.61648,1.61663,1.61643,1.61652,303900001.0
2007-01-18 16:37:00,1.61655,1.61668,1.61648,1.61666,234000003.0
2007-01-18 16:38:00,1.6167,1.6169,1.61649,1.6168,385000001.0
2007-01-18 16:39:00,1.61697,1.61714,1.61685,1.61692,232499998.0
2007-01-18 16:40:00,1.61701,1.61701,1.61679,1.61683,106199999.0
2007-01-18 16:41:00,1.61671,1.61692,1.61671,1.61692,191599999.0
2007-01-18 16:42:00,1.61683,1.61712,1.61683,1.61705,381200006.0
2007-01-18 16:43:00,1.61693,1.61693,1.61655,1.61675,234999998.0
2007-01-18 16:44:00,1.61668,1.6169,1.61654,1.6169,342700000.0
2007-01-18 16:45:00,1.61693,1.61703,1.61677,1.61687,284700001.0
2007-01-18 16:46:00,1.61692,1.61703,1.61669,1.61676,213100002.0
2007-01-18 16:47:00,1.61666,1.6168,1.61659,1.61679,271600003.0
2007-01-18 16:48:00,1.61665,1.61681,1.61655,1.61662,375299997.0
2007-01-18 16:49:00,1.61656,1.61674,1.61653,1.61662,289200001.0
2007-01-18 16:50:00,1.61646,1.61664,1.61641,1.61659,285399997.0
2007-01-18 16:51:00,1.61642,1.61666,1.61624,1.6164,354400002.0
2007-01-18 16:52:00,1.61655,1.61676,1.61655,1.61668,303800000.0
2007-01-18 16:53:00,1.61658,1.61673,1.61658,1.61658,217100003.0
2007-01-18 16:54:00,1.61657,1.61724,1.61648,1.61699,555700003.0
2007-01-18 16:55:00,1.61731,1.61731,1.61661,1.6167,532900002.0
2007-01-18 16:56:00,1.61666,1.61694,1.61663,1.61693,250900003.0
2007-01-18 16:57:00,1.61697,1.61697,1.61675,1.61694,416500006.0
2007-01-18 16:58:00,1.61659,1.61677,1.61649,1.61671,254899995.0
2007-01-18 16:59:00,1.61657,1.61677,1.61644,1.6167,248700001.0
2007-01-18 17:00:00,1.61657,1.61667,1.61645,1.61661,394200005.0
2007-01-18 17:01:00,1.6167,1.61685,1.61662,1.61685,309499999.0
2007-01-18 17:02:00,1.61659,1.61672,1.61646,1.61654,317300003.0
2007-01-18 17:03:00,1.61658,1.6167,1.61633,1.6166,284100002.0
2007-01-18 17:04:00,1.61646,1.61668,1.61632,1.6165,342899996.0
2007-01-18 17:05:00,1.61648,1.61669,1.61642,1.61667,388800003.0
2007-01-18 17:06:00,1.61669,1.61682,1.6166,1.61667,318600001.0
2007-01-18 17:07:00,1.6167,1.61679,1.61659,1.6166,246400002.0
2007-01-18 17:08:00,1.61655,1.61668,1.6164,1.61666,367800002.0
2007-01-18 17:09:00,1.61661,1.61667,1.61646,1.61665,156400000.0
2007-01-18 17:10:00,1.61656,1.61667,1.61641,1.61641,348300001.0
2007-01-18 17:11:00,1.61657,1.6167,1.61641,1.61648,129700000.0
2007-01-18 17:12:00,1.61656,1.61674,1.61648,1.61665,240500001.0
2007-01-18 17:13:00,1.61677,1.61678,1.61656,1.61659,308299997.0
2007-01-18 17:14:00,1.61666,1.61677,1.61652,1.61659,373200001.0
2007-01-18 17:15:00,1.61662,1.61672,1.61642,1.61642,246100003.0
2007-01-18 17:16:00,1.61644,1.61671,1.61644,1.61662,524100002.0
2007-01-18 17:17:00,1.61659,1.61691,1.61659,1.61691,214400001.0
2007-01-18 17:18:00,1.61678,1.61698,1.61673,1.61673,250499997.0
2007-01-18 17:19:00,1.61685,1.61695,1.61673,1.61675,118200000.0
2007-01-18 17:20:00,1.61652,1.6166,1.6164,1.61657,287200000.0
2007-01-18 17:21:00,1.61659,1.61662,1.61646,1.61646,363499996.0
2007-01-18 17:22:00,1.61649,1.61675,1.61647,1.61669,335499998.0
2007-01-18 17:23:00,1.61663,1.6168,1.61655,1.61663,287000000.0
2007-01-18 17:24:00,1.61672,1.61682,1.61652,1.61665,374799995.0
2007-01-18 17:25:00,1.61667,1.61689,1.61659,1.61676,292800005.0
2007-01-18 17:26:00,1.61675,1.61691,1.61665,1.61666,217099999.0
2007-01-18 17:27:00,1.61658,1.61674,1.61658,1.61674,182500000.0
2007-01-18 17:28:00,1.61654,1.61671,1.61649,1.6167,329300002.0
2007-01-18 17:29:00,1.61668,1.61686,1.61668,1.61686,78300000.0
2007-01-18 17:30:00,1.61655,1.61685,1.61655,1.61673,283100001.0
2007-01-18 17:31:00,1.61667,1.61678,1.61657,1.61667,436000003.0
2007-01-18 17:32:00,1.61669,1.61687,1.61655,1.61671,365200001.0
2007-01-18 17:33:00,1.61681,1.61699,1.61677,1.61684,219900006.0
2007-01-18 17:34:00,1.61668,1.61681,1.6166,1.61667,292299998.0
2007-01-18 17:35:00,1.61669,1.61689,1.61658,1.61666,302399998.0
2007-01-18 17:36:00,1.61647,1.61684,1.61647,1.61665,319500001.0
2007-01-18 17:37:00,1.61657,1.61679,1.61657,1.61676,309200002.0
2007-01-18 17:38:00,1.61676,1.61676,1.61656,1.61656,220300003.0
2007-01-18 17:39:00,1.61673,1.61688,1.61659,1.6167,542400005.0
2007-01-18 17:40:00,1.61643,1.61677,1.61643,1.61675,214699996.0
2007-01-18 17:41:00,1.61675,1.61686,1.61667,1.61684,362000000.0
2007-01-18 17:42:00,1.61691,1.617,1.61668,1.61668,217800000.0
2007-01-18 17:43:00,1.61664,1.61702,1.61655,1.61674,395600000.0
2007-01-18 17:44:00,1.61661,1.61692,1.61661,1.61675,324600005.0
2007-01-18 17:45:00,1.61668,1.61675,1.61654,1.6166,346600001.0
2007-01-18 17:46:00,1.61663,1.61675,1.61655,1.61668,284600000.0
2007-01-18 17:47:00,1.61667,1.61681,1.61667,1.61681,55100001.0
2007-01-18 17:48:00,1.61665,1.61676,1.61654,1.61668,428799997.0
2007-01-18 17:49:00,1.61665,1.61686,1.6166,1.61681,340499998.0
2007-01-18 17:50:00,1.61678,1.61701,1.61675,1.61683,283299998.0
2007-01-18 17:51:00,1.61695,1.61707,1.61687,1.61696,237399994.0
2007-01-18 17:52:00,1.61685,1.61697,1.61671,1.61695,387100007.0
2007-01-18 17:53:00,1.61688,1.61695,1.61671,1.61692,481499997.0
2007-01-18 17:54:00,1.61691,1.61703,1.61684,1.61684,306700005.0
2007-01-18 17:55:00,1.61695,1.61697,1.61676,1.6169,308400003.0
2007-01-18 17:56:00,1.61677,1.61696,1.61674,1.61687,115100000.0
2007-01-18 17:57:00,1.61686,1.61686,1.61668,1.61679,306600000.0
2007-01-18 17:58:00,1.61672,1.61684,1.61657,1.61668,154900002.0
2007-01-18 17:59:00,1.61666,1.61684,1.61654,1.61654,311499998.0
2007-01-18 18:00:00,1.61683,1.6169,1.61665,1.61687,299400001.0
2007-01-18 18:01:00,1.6176,1.6177,1.6172,1.6174,1936300004.0
2007-01-18 18:02:00,1.6173,1.6174,1.6173,1.6174,1936300004.0
2007-01-18 18:03:00,1.6176,1.6177,1.6173,1.6177,1936300004.0
2007-01-18 18:04:00,1.6176,1.6177,1.6176,1.6177,1936300004.0
2007-01-18 18:05:00,1.6178,1.6178,1.6177,1.6177,1936300004.0
2007-01-18 18:06:00,1.6178,1.6179,1.6177,1.6177,1936300004.0
2007-01-18 18:07:00,1.6178,1.6179,1.6177,1.6178,1936300004.0
2007-01-18 18:08:00,1.6179,1.6179,1.6176,1.6177,1936300004.0
2007-01-18 18:09:00,1.61641,1.61671,1.61637,1.61656,1936300004.0
2007-01-18 18:11:00,1.61663,1.61701,1.61663,1.61698,1489600001.0
2007-01-18 18:12:00,1.61697,1.61709,1.61685,1.61693,1880800005.0
2007-01-18 18:13:00,1.61697,1.61712,1.61681,1.61681,1426300012.0
2007-01-18 18:14:00,1.6174,1.6176,1.6173,1.6174,1273499997.0
2007-01-18 18:15:00,1.61679,1.61707,1.61676,1.617,1273499997.0
2007-01-18 18:16:00,1.6174,1.6176,1.6174,1.6175,1986799998.0
2007-01-18 18:17:00,1.61697,1.61707,1.61632,1.61664,1986799998.0
2007-01-18 18:18:00,1.6165,1.61667,1.61635,1.61666,928700002.0
2007-01-18 18:19:00,1.6175,1.6175,1.6174,1.6175,723900004.0
2007-01-18 18:20:00,1.6174,1.6175,1.6174,1.6174,723900004.0
2007-01-18 18:21:00,1.61677,1.61687,1.61664,1.61664,723900004.0
2007-01-18 18:22:00,1.61664,1.61678,1.61656,1.61678,1114500004.0
2007-01-18 18:24:00,1.6174,1.6176,1.6174,1.6176,1127000003.0
2007-01-18 18:25:00,1.6175,1.6178,1.6175,1.6178,1127000003.0
2007-01-18 18:26:00,1.6177,1.6178,1.6177,1.6178,1127000003.0
2007-01-18 18:27:00,1.61677,1.61691,1.61649,1.6168,1127000003.0
2007-01-18 18:28:00,1.6174,1.6175,1.6174,1.6175,1716000006.0
2007-01-18 18:29:00,1.61668,1.61684,1.6166,1.61672,1716000006.0
2007-01-18 18:30:00,1.61656,1.61677,1.61656,1.6167,1278199996.0
2007-01-18 18:31:00,1.61667,1.61675,1.61647,1.61667,1166599999.0
2007-01-18 18:32:00,1.61672,1.61672,1.61642,1.61647,1290299991.0
2007-01-18 18:33:00,1.61666,1.61673,1.6165,1.61665,2083500002.0
2007-01-18 18:35:00,1.6167,1.61682,1.6166,1.61676,1870900004.0
2007-01-18 18:36:00,1.61678,1.61685,1.61657,1.61662,1571500004.0
2007-01-18 18:37:00,1.61671,1.61681,1.61656,1.61678,1975800013.0
2007-01-18 18:38:00,1.61664,1.61677,1.61645,1.61664,1481899998.0
2007-01-18 18:39:00,1.61678,1.61693,1.61659,1.61683,1858300001.0
2007-01-18 18:41:00,1.61662,1.61689,1.61662,1.61674,1152300000.0
2007-01-18 18:42:00,1.61678,1.61689,1.61657,1.6167,1294900002.0
2007-01-18 18:43:00,1.61681,1.61696,1.61672,1.61681,433300000.0
2007-01-18 18:44:00,1.6168,1.61688,1.6166,1.61662,1052400009.0
2007-01-18 18:45:00,1.61665,1.61674,1.61643,1.61659,559699996.0
2007-01-18 18:46:00,1.61667,1.61678,1.61653,1.6167,253800001.0
2007-01-18 18:47:00,1.61661,1.61678,1.61657,1.61678,254800001.0
2007-01-18 18:48:00,1.61671,1.61702,1.61671,1.61691,1194600006.0
2007-01-18 18:49:00,1.61692,1.61698,1.61682,1.61695,348300002.0
2007-01-18 18:50:00,1.6169,1.6169,1.61672,1.61674,723000005.0
2007-01-18 18:51:00,1.61698,1.61727,1.61692,1.61692,1382600003.0
2007-01-18 18:52:00,1.61705,1.61721,1.61697,1.61716,1464600005.0
2007-01-18 18:53:00,1.6171,1.61715,1.61688,1.61702,1224400005.0
2007-01-18 18:54:00,1.61697,1.61739,1.61697,1.61721,875700005.0
2007-01-18 18:55:00,1.61727,1.61733,1.617,1.617,1345900006.0
2007-01-18 18:56:00,1.6171,1.61717,1.617,1.61713,1043099997.0
2007-01-18 18:57:00,1.61707,1.61718,1.61697,1.61715,819399993.0
2007-01-18 18:58:00,1.61713,1.61738,1.6171,1.61726,1206700000.0
2007-01-18 18:59:00,1.61738,1.61747,1.61711,1.61715,1984499995.0
2007-01-18 19:00:00,1.61716,1.6177,1.61711,1.61755,503100001.0
2007-01-18 19:01:00,1.6175,1.61758,1.61729,1.61738,296199999.0
2007-01-18 19:02:00,1.6172,1.61747,1.6172,1.61736,951199999.0
2007-01-18 19:03:00,1.61737,1.61759,1.61723,1.61741,596300002.0
2007-01-18 19:04:00,1.61757,1.61768,1.61752,1.61762,185900004.0
2007-01-18 19:05:00,1.61769,1.61798,1.61767,1.61778,529800000.0
2007-01-18 19:06:00,1.61777,1.61797,1.61771,1.61781,2037600009.0
2007-01-18 19:07:00,1.61766,1.61785,1.61759,1.61775,781800001.0
2007-01-18 19:08:00,1.61771,1.61791,1.61769,1.61781,1530400012.0
2007-01-18 19:09:00,1.61769,1.61789,1.6176,1.61769,1504000010.0
2007-01-18 19:10:00,1.61758,1.61778,1.61755,1.61778,1135900002.0
2007-01-18 19:11:00,1.61773,1.61773,1.61742,1.61746,1086800000.0
2007-01-18 19:12:00,1.61741,1.6176,1.61739,1.61752,700700004.0
2007-01-18 19:13:00,1.61753,1.61775,1.61744,1.61765,699899999.0
2007-01-18 19:14:00,1.61762,1.61762,1.61739,1.61742,265599996.0
2007-01-18 19:15:00,1.61745,1.61753,1.61727,1.61739,1370800008.0
2007-01-18 19:16:00,1.61745,1.61762,1.61738,1.61738,579400003.0
2007-01-18 19:17:00,1.61744,1.61752,1.61727,1.6174,703800006.0
2007-01-18 19:18:00,1.6174,1.61751,1.61724,1.61738,399000002.0
2007-01-18 19:19:00,1.61731,1.6176,1.61731,1.61759,999000010.0
2007-01-18 19:20:00,1.61753,1.61762,1.61724,1.61741,910199999.0
2007-01-18 19:21:00,1.61741,1.61759,1.61729,1.6174,987099998.0
2007-01-18 19:22:00,1.61739,1.61757,1.61737,1.61745,232699998.0
2007-01-18 19:23:00,1.61737,1.61751,1.6173,1.61745,657099993.0
2007-01-18 19:24:00,1.61747,1.61762,1.61733,1.61755,489200002.0
2007-01-18 19:25:00,1.61754,1.61767,1.61744,1.61744,949000004.0
2007-01-18 19:26:00,1.6177,1.61785,1.6176,1.61778,905500007.0
2007-01-18 19:27:00,1.61767,1.61782,1.61758,1.6177,1115400013.0
2007-01-18 19:28:00,1.61749,1.61765,1.61736,1.61746,463799998.0
2007-01-18 19:29:00,1.61725,1.61749,1.61714,1.61733,749500009.0
2007-01-18 19:30:00,1.6167,1.6168,1.6165,1.6165,1350800008.0
2007-01-18 19:31:00,1.61762,1.61762,1.61729,1.61731,1350800008.0
2007-01-18 19:32:00,1.6173,1.61756,1.6173,1.61746,735400003.0
2007-01-18 19:33:00,1.61735,1.61753,1.61733,1.61746,852900006.0
2007-01-18 19:34:00,1.6175,1.61757,1.61725,1.6174,1975200005.0
2007-01-18 19:35:00,1.61748,1.61752,1.61715,1.61741,961899997.0
2007-01-18 19:36:00,1.6175,1.61762,1.61734,1.61748,861800003.0
2007-01-18 19:37:00,1.61751,1.61755,1.6174,1.61749,433300000.0
2007-01-18 19:38:00,1.61753,1.61755,1.61742,1.61744,625600002.0
2007-01-18 19:39:00,1.61747,1.61756,1.6172,1.6172,1112699996.0
2007-01-18 19:40:00,1.6174,1.6174,1.61726,1.61726,541600001.0
2007-01-18 19:41:00,1.61743,1.61749,1.61734,1.61737,335599993.0
2007-01-18 19:42:00,1.61748,1.61755,1.61724,1.61755,784999999.0
2007-01-18 19:43:00,1.61754,1.61763,1.61742,1.6175,483899999.0
2007-01-18 19:44:00,1.61748,1.61757,1.61737,1.6175,1020600007.0
2007-01-18 19:45:00,1.61738,1.61755,1.61732,1.61755,445499997.0
2007-01-18 19:46:00,1.61753,1.61753,1.61726,1.6173,631900005.0
2007-01-18 19:47:00,1.61726,1.61753,1.61726,1.61744,196900000.0
2007-01-18 19:48:00,1.61742,1.61745,1.61735,1.61739,678300002.0
2007-01-18 19:49:00,1.61736,1.61743,1.61718,1.61733,1148600006.0
2007-01-18 19:50:00,1.61725,1.61742,1.61716,1.61735,184300000.0
2007-01-18 19:51:00,1.61731,1.61744,1.61731,1.61744,489600001.0
2007-01-18 19:52:00,1.61743,1.61748,1.61731,1.61737,384200005.0
2007-01-18 19:53:00,1.61741,1.61743,1.61724,1.61724,633899997.0
2007-01-18 19:54:00,1.61738,1.61738,1.61721,1.61721,416799999.0
2007-01-18 19:55:00,1.61725,1.61734,1.61712,1.61728,516599999.0
2007-01-18 19:56:00,1.61723,1.61733,1.61708,1.61721,1302300003.0
2007-01-18 19:57:00,1.61724,1.61736,1.61706,1.61718,1364799998.0
2007-01-18 19:58:00,1.61718,1.61733,1.61705,1.61708,1661299998.0
2007-01-18 19:59:00,1.61713,1.61735,1.61713,1.61719,1092200005.0
2007-01-18 20:00:00,1.61733,1.61733,1.61708,1.61708,815500011.0
2007-01-18 20:01:00,1.61716,1.61744,1.61716,1.61731,847000000.0
2007-01-18 20:02:00,1.6173,1.61745,1.61719,1.61728,408600001.0
2007-01-18 20:03:00,1.6172,1.61734,1.61717,1.61734,293600001.0
2007-01-18 20:04:00,1.61719,1.61732,1.61714,1.61732,291000001.0
2007-01-18 20:05:00,1.6173,1.6173,1.61711,1.61716,348200002.0
2007-01-18 20:06:00,1.61719,1.61734,1.61717,1.61734,289400001.0
2007-01-18 20:07:00,1.61722,1.6173,1.61706,1.61718,282200003.0
2007-01-18 20:08:00,1.61728,1.61734,1.61709,1.61709,1283600007.0
2007-01-18 20:09:00,1.61717,1.61725,1.61708,1.61709,467800004.0
2007-01-18 20:10:00,1.61721,1.61728,1.6171,1.6171,317900001.0
2007-01-18 20:11:00,1.61717,1.6172,1.61702,1.61709,838499997.0
2007-01-18 20:12:00,1.61715,1.61722,1.617,1.61719,315699999.0
2007-01-18 20:13:00,1.61704,1.61724,1.61697,1.61712,1750800015.0
2007-01-18 20:14:00,1.61713,1.61722,1.61697,1.61708,520100006.0
2007-01-18 20:15:00,1.6171,1.61727,1.6171,1.61725,1031600006.0
2007-01-18 20:16:00,1.61722,1.61722,1.617,1.61701,1877100009.0
2007-01-18 20:17:00,1.617,1.61716,1.61694,1.61716,344900006.0
2007-01-18 20:18:00,1.61706,1.61713,1.61695,1.61705,540400000.0
2007-01-18 20:19:00,1.6164,1.6164,1.6164,1.6164,745799998.0
2007-01-18 20:21:00,1.61704,1.61704,1.61682,1.61693,745799998.0
2007-01-18 20:22:00,1.6168,1.61697,1.6168,1.61687,470399999.0
2007-01-18 20:23:00,1.61673,1.6168,1.61655,1.61662,1054600000.0
2007-01-18 20:24:00,1.61688,1.61693,1.61672,1.61672,537299998.0
2007-01-18 20:25:00,1.6168,1.61687,1.6166,1.61673,821600000.0
2007-01-18 20:26:00,1.61679,1.61685,1.61673,1.61682,389500002.0
2007-01-18 20:27:00,1.61685,1.61691,1.61664,1.61673,441799998.0
2007-01-18 20:28:00,1.6166,1.6166,1.6165,1.6166,1636399990.0
2007-01-18 20:29:00,1.61678,1.61684,1.6164,1.61652,1636399990.0
2007-01-18 20:33:00,1.61654,1.61661,1.61634,1.61634,654800001.0
2007-01-18 20:34:00,1.61648,1.61662,1.6163,1.61637,381100001.0
2007-01-18 20:35:00,1.61655,1.61667,1.61642,1.61667,411700000.0
2007-01-18 20:36:00,1.61665,1.61673,1.6164,1.61658,721399999.0
2007-01-18 20:37:00,1.61668,1.61676,1.61642,1.61642,798500001.0
2007-01-18 20:38:00,1.61655,1.6166,1.61639,1.6164,2005299996.0
2007-01-18 20:39:00,1.61654,1.61663,1.61636,1.61636,1375500004.0
2007-01-18 20:40:00,1.6166,1.61668,1.61632,1.61632,1446000005.0
2007-01-18 20:41:00,1.61644,1.61659,1.61629,1.61637,439400003.0
2007-01-18 20:42:00,1.61643,1.61653,1.6163,1.6163,210200001.0
2007-01-18 20:43:00,1.61648,1.61665,1.6164,1.61655,771200000.0
2007-01-18 20:44:00,1.61635,1.61662,1.61632,1.61652,1305400007.0
2007-01-18 20:45:00,1.61655,1.61661,1.6164,1.6164,822600005.0
2007-01-18 20:46:00,1.61667,1.61674,1.61639,1.61654,304900002.0
2007-01-18 20:47:00,1.61643,1.61657,1.61628,1.61645,765199996.0
2007-01-18 20:48:00,1.61642,1.6167,1.61642,1.61659,1307500010.0
2007-01-18 20:49:00,1.61643,1.61658,1.6163,1.6165,802700007.0
2007-01-18 20:50:00,1.61655,1.61655,1.61633,1.61646,1743600003.0
2007-01-18 20:51:00,1.6165,1.61652,1.61631,1.61631,462500002.0
2007-01-18 20:52:00,1.61634,1.6165,1.61622,1.61643,1562500009.0
2007-01-18 20:53:00,1.61629,1.6165,1.61629,1.6164,1547600001.0
2007-01-18 20:54:00,1.6164,1.61651,1.61626,1.61629,1017300006.0
2007-01-18 20:55:00,1.61625,1.6164,1.61625,1.6164,831700004.0
2007-01-18 20:56:00,1.6165,1.6165,1.6165,1.6165,1295499996.0
2007-01-18 20:57:00,1.6166,1.6166,1.6166,1.6166,1295499996.0
2007-01-18 20:58:00,1.6167,1.6168,1.6167,1.6168,1295499996.0
2007-01-18 20:59:00,1.6169,1.6172,1.6169,1.6172,1295499996.0
2007-01-18 21:00:00,1.6174,1.6174,1.6172,1.6172,1295499996.0
2007-01-18 21:01:00,1.617,1.6171,1.617,1.617,1295499996.0
2007-01-18 21:02:00,1.61647,1.61653,1.61631,1.61638,1295499996.0
2007-01-18 21:03:00,1.61637,1.6165,1.61617,1.61617,1714400017.0
2007-01-18 21:04:00,1.61613,1.61625,1.61599,1.61615,248000003.0
2007-01-18 21:05:00,1.6161,1.61625,1.61603,1.6162,898300003.0
2007-01-18 21:06:00,1.61591,1.61628,1.61591,1.6162,494100005.0
2007-01-18 21:07:00,1.61606,1.61617,1.61602,1.61602,404400004.0
2007-01-18 21:08:00,1.61608,1.61613,1.61588,1.61605,295799997.0
2007-01-18 21:09:00,1.6161,1.61616,1.61592,1.61592,620499998.0
2007-01-18 21:10:00,1.6161,1.61623,1.61606,1.61623,895100002.0
2007-01-18 21:11:00,1.61625,1.6163,1.61607,1.6162,774300001.0
2007-01-18 21:12:00,1.61624,1.61624,1.61607,1.61616,266600002.0
2007-01-18 21:13:00,1.61618,1.61645,1.61618,1.61643,1056400005.0
2007-01-18 21:14:00,1.61645,1.61658,1.61634,1.6165,654899998.0
2007-01-18 21:15:00,1.61654,1.61657,1.61615,1.61615,868200002.0
2007-01-18 21:16:00,1.61624,1.61653,1.61606,1.61628,707000007.0
2007-01-18 21:17:00,1.61629,1.61643,1.61622,1.61633,1429200001.0
2007-01-18 21:18:00,1.61635,1.61655,1.61626,1.61626,513600002.0
2007-01-18 21:19:00,1.61648,1.61648,1.61622,1.61628,835000001.0
2007-01-18 21:20:00,1.6165,1.6165,1.6164,1.6164,1666700013.0
2007-01-18 21:21:00,1.6165,1.6166,1.6165,1.6165,1666700013.0
2007-01-18 21:22:00,1.61637,1.61651,1.61627,1.61639,1666700013.0
2007-01-18 21:23:00,1.61634,1.61645,1.61618,1.61635,1304600010.0
2007-01-18 21:24:00,1.61639,1.61639,1.61618,1.61627,749499995.0
2007-01-18 21:25:00,1.6164,1.6165,1.61608,1.61622,1195000005.0
2007-01-18 21:26:00,1.61625,1.61638,1.61622,1.61633,595599998.0
2007-01-18 21:27:00,1.61637,1.6165,1.61626,1.61639,608800006.0
2007-01-18 21:28:00,1.61633,1.61656,1.61631,1.61655,655599998.0
2007-01-18 21:29:00,1.61658,1.61663,1.61642,1.61648,231000002.0
2007-01-18 21:30:00,1.61642,1.61658,1.61636,1.6165,562900005.0
2007-01-18 21:31:00,1.61634,1.61653,1.61629,1.61653,627000001.0
2007-01-18 21:32:00,1.61659,1.61666,1.61641,1.61641,1703199996.0
2007-01-18 21:33:00,1.61649,1.61665,1.61646,1.6165,221899999.0
2007-01-18 21:34:00,1.61651,1.61665,1.6165,1.6166,1537800005.0
2007-01-18 21:35:00,1.61646,1.61661,1.61638,1.61652,954600001.0
2007-01-18 21:36:00,1.61647,1.6166,1.61634,1.6164,384400000.0
2007-01-18 21:37:00,1.61636,1.61649,1.61631,1.61643,309199998.0
2007-01-18 21:38:00,1.61634,1.61657,1.61627,1.61657,339599999.0
2007-01-18 21:39:00,1.61656,1.61658,1.61639,1.61648,318400002.0
2007-01-18 21:40:00,1.61639,1.61652,1.61631,1.61642,484399997.0
2007-01-18 21:41:00,1.61642,1.61657,1.6163,1.61638,589600004.0
2007-01-18 21:42:00,1.6164,1.6166,1.6164,1.61656,630499997.0
2007-01-18 21:43:00,1.61652,1.61665,1.61651,1.61662,1198599997.0
2007-01-18 21:44:00,1.61653,1.61662,1.61635,1.61658,1228600006.0
2007-01-18 21:45:00,1.61658,1.61664,1.61639,1.61646,766599999.0
2007-01-18 21:46:00,1.61642,1.61663,1.61642,1.61661,1300199998.0
2007-01-18 21:47:00,1.61648,1.6166,1.61639,1.6165,1203000004.0
2007-01-18 21:48:00,1.61647,1.61658,1.61636,1.61648,332400003.0
2007-01-18 21:49:00,1.61646,1.61655,1.61632,1.61646,1468899998.0
2007-01-18 21:50:00,1.61636,1.61649,1.61631,1.61649,266399999.0
2007-01-18 21:51:00,1.61639,1.61653,1.61636,1.61649,398200003.0
2007-01-18 21:52:00,1.61638,1.61655,1.6163,1.61631,1815600014.0
2007-01-18 21:53:00,1.61648,1.61648,1.61627,1.61632,437099999.0
2007-01-18 21:54:00,1.61643,1.61649,1.61635,1.61635,393700002.0
2007-01-18 21:55:00,1.61639,1.61653,1.61628,1.61649,495300003.0
2007-01-18 21:56:00,1.61646,1.61653,1.6163,1.6164,469599999.0
2007-01-18 21:57:00,1.61641,1.61653,1.61631,1.61646,556399996.0
2007-01-18 21:58:00,1.61656,1.61663,1.61644,1.61656,722899995.0
2007-01-18 21:59:00,1.6167,1.61714,1.61663,1.61705,1060399998.0
2007-01-18 22:00:00,1.61706,1.61739,1.61699,1.6172,582400003.0
2007-01-18 22:01:00,1.61716,1.61723,1.61702,1.61705,243700001.0
2007-01-18 22:02:00,1.61697,1.61711,1.6168,1.61693,1141000001.0
2007-01-18 22:03:00,1.61709,1.61721,1.61699,1.61702,452699997.0
2007-01-18 22:04:00,1.61694,1.61695,1.61668,1.61678,547699999.0
2007-01-18 22:05:00,1.61681,1.61685,1.6167,1.61675,384400008.0
2007-01-18 22:06:00,1.61668,1.61684,1.61665,1.61671,638500002.0
2007-01-18 22:07:00,1.61662,1.61676,1.6166,1.61666,151999999.0
2007-01-18 22:08:00,1.61671,1.61679,1.61663,1.61665,357400001.0
2007-01-18 22:09:00,1.61682,1.61688,1.61667,1.61677,411699997.0
2007-01-18 22:10:00,1.61697,1.61702,1.61679,1.61679,281800000.0
2007-01-18 22:11:00,1.61698,1.61698,1.61682,1.61682,337400004.0
2007-01-18 22:12:00,1.61686,1.617,1.61665,1.61675,752200002.0
2007-01-18 22:13:00,1.61669,1.61676,1.61653,1.61653,162299999.0
2007-01-18 22:14:00,1.61663,1.61679,1.61659,1.6167,297400001.0
2007-01-18 22:15:00,1.61655,1.61679,1.61643,1.61666,622400006.0
2007-01-18 22:16:00,1.61648,1.61664,1.61643,1.61657,207100001.0
2007-01-18 22:17:00,1.6166,1.6166,1.61651,1.61651,120700000.0
2007-01-18 22:18:00,1.61619,1.6164,1.61619,1.6164,177600004.0
2007-01-18 22:19:00,1.61644,1.61648,1.61618,1.61635,183499999.0
2007-01-18 22:20:00,1.61628,1.6165,1.61627,1.61638,294200002.0
2007-01-18 22:21:00,1.61645,1.61648,1.61628,1.61633,328400002.0
2007-01-18 22:22:00,1.61639,1.61657,1.61632,1.61643,857100007.0
2007-01-18 22:23:00,1.61641,1.61654,1.61628,1.61637,170799998.0
2007-01-18 22:24:00,1.61631,1.61648,1.61617,1.61629,362599999.0
2007-01-18 22:25:00,1.61649,1.61649,1.61615,1.61615,445299998.0
2007-01-18 22:26:00,1.6164,1.61648,1.6162,1.6163,589800000.0
2007-01-18 22:27:00,1.61639,1.61654,1.61614,1.61614,266699998.0
2007-01-18 22:28:00,1.61634,1.61659,1.61628,1.61644,688099999.0
2007-01-18 22:29:00,1.61644,1.61648,1.61623,1.61629,783100004.0
2007-01-18 22:30:00,1.6163,1.61638,1.61611,1.61626,873100002.0
2007-01-18 22:31:00,1.61635,1.61635,1.61605,1.61617,195200001.0
2007-01-18 22:32:00,1.61619,1.61634,1.61615,1.6163,254700002.0
2007-01-18 22:33:00,1.61616,1.61641,1.61612,1.61641,230800001.0
2007-01-18 22:34:00,1.61643,1.61643,1.61625,1.61625,413000000.0
2007-01-18 22:35:00,1.61638,1.61648,1.61629,1.61635,350700006.0
2007-01-18 22:36:00,1.61633,1.61653,1.61633,1.61648,774100006.0
2007-01-18 22:37:00,1.61634,1.61655,1.6163,1.6165,429500000.0
2007-01-18 22:38:00,1.61626,1.61643,1.61614,1.61637,344400002.0
2007-01-18 22:39:00,1.6163,1.61634,1.61603,1.61611,770599999.0
2007-01-18 22:40:00,1.61624,1.61638,1.61604,1.61638,810899997.0
2007-01-18 22:41:00,1.61619,1.61658,1.61619,1.61648,752700000.0
2007-01-18 22:42:00,1.61633,1.61656,1.61632,1.61643,865900001.0
2007-01-18 22:43:00,1.61627,1.61652,1.61604,1.61652,1382099994.0
2007-01-18 22:44:00,1.61635,1.61651,1.6162,1.61639,402900001.0
2007-01-18 22:45:00,1.61645,1.61645,1.61611,1.61611,215999999.0
2007-01-18 22:46:00,1.61616,1.61633,1.61605,1.61625,215099997.0
2007-01-18 22:47:00,1.61615,1.61633,1.61614,1.61633,457799997.0
2007-01-18 22:48:00,1.61634,1.61635,1.61609,1.61635,522100006.0
2007-01-18 22:49:00,1.61627,1.61642,1.61619,1.61633,662400000.0
2007-01-18 22:50:00,1.61626,1.61638,1.61614,1.61631,227799997.0
2007-01-18 22:51:00,1.61614,1.6164,1.61614,1.61635,361200003.0
2007-01-18 22:52:00,1.61617,1.61635,1.616,1.6163,360600000.0
2007-01-18 22:53:00,1.61628,1.6164,1.61621,1.61632,197500000.0
2007-01-18 22:54:00,1.61626,1.61639,1.61614,1.6163,439700005.0
2007-01-18 22:55:00,1.61637,1.61637,1.61616,1.61616,182500003.0
2007-01-18 22:56:00,1.61625,1.61647,1.61625,1.61647,87900001.0
2007-01-18 22:57:00,1.61646,1.61648,1.61626,1.61626,449800004.0
2007-01-18 22:58:00,1.61642,1.61648,1.61632,1.61647,234900000.0
2007-01-18 22:59:00,1.61614,1.61637,1.61591,1.6162,405800004.0
2007-01-18 23:00:00,1.61623,1.61646,1.616,1.6163,178399999.0
2007-01-18 23:01:00,1.61638,1.61655,1.61632,1.61645,295700000.0
2007-01-18 23:02:00,1.61641,1.61659,1.61638,1.61638,195199998.0
2007-01-18 23:03:00,1.61648,1.61651,1.61634,1.61643,344999998.0
2007-01-18 23:04:00,1.61636,1.6166,1.61614,1.61651,231299999.0
2007-01-18 23:05:00,1.61657,1.61657,1.61624,1.61624,163700000.0
2007-01-18 23:06:00,1.61635,1.61652,1.61628,1.61635,458699998.0
2007-01-18 23:07:00,1.61626,1.61645,1.61626,1.61645,202000000.0
2007-01-18 23:08:00,1.61639,1.61653,1.6162,1.61643,270799999.0
2007-01-18 23:09:00,1.6165,1.61655,1.6165,1.61655,116700002.0
2007-01-18 23:10:00,1.6164,1.61652,1.61628,1.61632,131600001.0
2007-01-18 23:11:00,1.61629,1.61649,1.61626,1.61635,163400000.0
2007-01-18 23:12:00,1.61637,1.61649,1.61634,1.61648,354500005.0
2007-01-18 23:13:00,1.61635,1.61653,1.61632,1.61633,230900003.0
2007-01-18 23:14:00,1.61634,1.61647,1.61634,1.61647,85099998.0
2007-01-18 23:15:00,1.61647,1.61647,1.61634,1.61634,12800000.0
2007-01-18 23:16:00,1.6164,1.61651,1.61629,1.61643,196100004.0
2007-01-18 23:17:00,1.61646,1.61651,1.61626,1.61642,379700005.0
2007-01-18 23:18:00,1.61635,1.61652,1.61619,1.61652,381599996.0
2007-01-18 23:19:00,1.61653,1.61653,1.61628,1.61634,180300001.0
2007-01-18 23:20:00,1.61645,1.61645,1.6162,1.61625,191300002.0
2007-01-18 23:21:00,1.61643,1.6165,1.61632,1.61635,121599998.0
2007-01-18 23:22:00,1.6163,1.6164,1.6163,1.6164,24099999.0
2007-01-18 23:23:00,1.61638,1.61651,1.61624,1.61641,339900002.0
2007-01-18 23:24:00,1.6165,1.6165,1.61635,1.61635,37600001.0
2007-01-18 23:25:00,1.61647,1.61655,1.61633,1.61645,40800001.0
2007-01-18 23:26:00,1.61648,1.61648,1.61639,1.61639,97400000.0
2007-01-18 23:27:00,1.61638,1.61642,1.61634,1.61636,55100000.0
2007-01-18 23:28:00,1.61649,1.61653,1.61639,1.6165,283900001.0
2007-01-18 23:29:00,1.61606,1.61657,1.61605,1.61647,316200002.0
2007-01-18 23:30:00,1.6165,1.6165,1.61623,1.61623,272399994.0
2007-01-18 23:31:00,1.61628,1.61645,1.61628,1.61643,417100008.0
2007-01-18 23:32:00,1.61638,1.61648,1.6161,1.61624,173300000.0
2007-01-18 23:33:00,1.61644,1.61644,1.6163,1.6163,116000000.0
2007-01-18 23:34:00,1.61576,1.61634,1.61574,1.6163,537400002.0
2007-01-18 23:35:00,1.61638,1.61639,1.61624,1.61635,192800001.0
2007-01-18 23:36:00,1.61641,1.61656,1.61631,1.61651,268500004.0
2007-01-18 23:37:00,1.61648,1.61651,1.61632,1.6164,434399996.0
2007-01-18 23:38:00,1.6165,1.61657,1.61633,1.61645,290500003.0
2007-01-18 23:39:00,1.61633,1.61633,1.61612,1.61623,151699996.0
2007-01-18 23:40:00,1.61627,1.61629,1.61609,1.61628,180999999.0
2007-01-18 23:41:00,1.61563,1.61626,1.6156,1.61602,343499995.0
2007-01-18 23:42:00,1.61626,1.61626,1.61601,1.61601,195499998.0
2007-01-18 23:43:00,1.61604,1.61621,1.61597,1.61617,302300004.0
2007-01-18 23:44:00,1.616,1.61625,1.616,1.61625,260899998.0
2007-01-18 23:45:00,1.61603,1.61619,1.61603,1.61619,59100001.0
2007-01-18 23:46:00,1.61599,1.61622,1.61599,1.61608,104900001.0
2007-01-18 23:47:00,1.61617,1.61617,1.61605,1.61605,154100001.0
2007-01-18 23:48:00,1.61603,1.61619,1.61598,1.61598,207999998.0
2007-01-18 23:49:00,1.6162,1.6162,1.61598,1.61598,72800000.0
2007-01-18 23:50:00,1.61603,1.61623,1.61599,1.61614,336900000.0
2007-01-18 23:51:00,1.61616,1.61617,1.61595,1.61595,197600003.0
2007-01-18 23:52:00,1.61587,1.616,1.61568,1.61592,236200001.0
2007-01-18 23:53:00,1.61598,1.61605,1.61579,1.61597,369300005.0
2007-01-18 23:54:00,1.61602,1.61606,1.61572,1.61572,252999999.0
2007-01-18 23:55:00,1.61602,1.61611,1.61592,1.61597,429400002.0
2007-01-18 23:56:00,1.61608,1.61608,1.61579,1.61605,156600001.0
2007-01-18 23:57:00,1.61604,1.61613,1.61591,1.61605,172099998.0
2007-01-18 23:58:00,1.6158,1.61606,1.61576,1.61602,469799998.0
2007-01-18 23:59:00,1.61604,1.61619,1.61604,1.61605,221500001.0
2007-01-19 00:00:00,1.61605,1.61605,1.616,1.616,94300003.0
2007-01-19 00:01:00,1.61586,1.61611,1.61586,1.61611,91499998.0
2007-01-19 00:02:00,1.6161,1.61615,1.61601,1.61605,244099995.0
2007-01-19 00:03:00,1.61609,1.61609,1.61601,1.61604,39200000.0
2007-01-19 00:04:00,1.61607,1.6161,1.61594,1.61599,178100002.0
2007-01-19 00:05:00,1.616,1.61619,1.61593,1.61593,288699999.0
2007-01-19 00:06:00,1.61595,1.61608,1.61583,1.61583,169500001.0
2007-01-19 00:07:00,1.61597,1.61613,1.61578,1.61603,126500000.0
2007-01-19 00:08:00,1.61589,1.61613,1.61589,1.61613,247700002.0
2007-01-19 00:09:00,1.61613,1.61613,1.61588,1.61593,200500001.0
2007-01-19 00:10:00,1.61592,1.61609,1.61592,1.61604,91099999.0
2007-01-19 00:11:00,1.61605,1.61614,1.61593,1.61598,313000005.0
2007-01-19 00:12:00,1.61602,1.61612,1.61591,1.61601,139400002.0
2007-01-19 00:13:00,1.61607,1.61615,1.61592,1.61605,191100003.0
2007-01-19 00:14:00,1.61608,1.6161,1.61596,1.61599,187600000.0
2007-01-19 00:15:00,1.61617,1.61623,1.61609,1.61611,27699999.0
2007-01-19 00:16:00,1.6163,1.6163,1.6162,1.6162,89400002.0
2007-01-19 00:17:00,1.6163,1.61636,1.61602,1.61612,415699999.0
2007-01-19 00:18:00,1.61617,1.61636,1.61599,1.61629,343100001.0
2007-01-19 00:19:00,1.61635,1.61635,1.6163,1.6163,96000000.0
2007-01-19 00:20:00,1.61633,1.61633,1.61606,1.61614,341400000.0
2007-01-19 00:21:00,1.61615,1.61631,1.616,1.61615,254900002.0
2007-01-19 00:22:00,1.61604,1.61627,1.61604,1.61627,176400002.0
2007-01-19 00:23:00,1.6163,1.6163,1.61615,1.61615,178399997.0
2007-01-19 00:24:00,1.6163,1.61635,1.61607,1.61607,205999999.0
2007-01-19 00:25:00,1.61613,1.61631,1.61604,1.61617,358999999.0
2007-01-19 00:26:00,1.61611,1.61611,1.6159,1.61594,531499998.0
2007-01-19 00:27:00,1.61613,1.6162,1.61605,1.6161,278799999.0
2007-01-19 00:28:00,1.61608,1.61617,1.61598,1.616,255100004.0
2007-01-19 00:29:00,1.61617,1.61617,1.61605,1.61614,81100000.0
2007-01-19 00:30:00,1.61611,1.61623,1.61605,1.61615,290900003.0
2007-01-19 00:31:00,1.61611,1.61614,1.61598,1.61614,299799999.0
2007-01-19 00:32:00,1.61605,1.61615,1.61596,1.61615,109400002.0
2007-01-19 00:33:00,1.61613,1.61622,1.61606,1.6161,207099995.0
2007-01-19 00:34:00,1.61619,1.61625,1.61604,1.6161,409600000.0
2007-01-19 00:35:00,1.61628,1.6163,1.61609,1.61617,245999999.0
2007-01-19 00:36:00,1.61628,1.61628,1.61619,1.61619,61600000.0
2007-01-19 00:37:00,1.6161,1.61615,1.6161,1.61615,40100000.0
2007-01-19 00:38:00,1.61606,1.61613,1.61606,1.61613,77399997.0
2007-01-19 00:39:00,1.61604,1.61609,1.6159,1.61604,212699999.0
2007-01-19 00:40:00,1.6161,1.6161,1.61596,1.61596,104900002.0
2007-01-19 00:41:00,1.61612,1.61614,1.61592,1.61592,222500000.0
2007-01-19 00:42:00,1.61609,1.6161,1.61591,1.61591,342900007.0
2007-01-19 00:43:00,1.61607,1.61614,1.61586,1.61606,340800002.0
2007-01-19 00:44:00,1.61593,1.61611,1.61588,1.61607,246100003.0
2007-01-19 00:45:00,1.61609,1.61609,1.61591,1.61593,203900002.0
2007-01-19 00:46:00,1.61592,1.61615,1.61592,1.6161,260299999.0
2007-01-19 00:47:00,1.6161,1.61615,1.61606,1.61613,89500000.0
2007-01-19 00:48:00,1.61614,1.61614,1.61596,1.61596,274099999.0
2007-01-19 00:49:00,1.61601,1.61609,1.61583,1.61607,217400000.0
2007-01-19 00:50:00,1.616,1.61608,1.61585,1.616,180700002.0
2007-01-19 00:51:00,1.61588,1.61621,1.61588,1.61618,346499999.0
2007-01-19 00:52:00,1.61613,1.61615,1.61588,1.61607,171500001.0
2007-01-19 00:53:00,1.61592,1.61615,1.61592,1.61615,176900001.0
2007-01-19 00:54:00,1.61596,1.61613,1.6159,1.61605,172500001.0
2007-01-19 00:55:00,1.6161,1.61618,1.61592,1.616,200600000.0
2007-01-19 00:56:00,1.6159,1.6161,1.6159,1.6161,190100000.0
2007-01-19 00:57:00,1.61586,1.61618,1.61586,1.61608,476000005.0
2007-01-19 00:58:00,1.61603,1.61618,1.61585,1.6161,311500003.0
2007-01-19 00:59:00,1.61582,1.61609,1.61582,1.61609,38899999.0
2007-01-19 01:00:00,1.61603,1.61613,1.61581,1.6161,284000002.0
2007-01-19 01:01:00,1.61598,1.61616,1.61594,1.61597,329699997.0
2007-01-19 01:02:00,1.61605,1.61613,1.61596,1.61606,175000001.0
2007-01-19 01:03:00,1.61598,1.61612,1.61584,1.61601,89500000.0
2007-01-19 01:04:00,1.61615,1.61616,1.61595,1.616,396100002.0
2007-01-19 01:05:00,1.6161,1.61615,1.61592,1.61607,247900006.0
2007-01-19 01:06:00,1.61605,1.61615,1.61591,1.61605,192100000.0
2007-01-19 01:07:00,1.61608,1.6162,1.61598,1.61612,223300003.0
2007-01-19 01:08:00,1.61632,1.61667,1.61632,1.61656,145399999.0
2007-01-19 01:09:00,1.61633,1.61645,1.61611,1.61621,111500004.0
2007-01-19 01:10:00,1.6162,1.61637,1.61619,1.61627,174900002.0
2007-01-19 01:11:00,1.6161,1.61633,1.61605,1.61621,344399999.0
2007-01-19 01:12:00,1.61628,1.61635,1.61616,1.61625,239800001.0
2007-01-19 01:13:00,1.61619,1.61633,1.61602,1.6162,204700000.0
2007-01-19 01:14:00,1.6162,1.61638,1.61619,1.61632,327499998.0
2007-01-19 01:15:00,1.61632,1.61636,1.61615,1.61622,316399998.0
2007-01-19 01:16:00,1.61542,1.61602,1.61542,1.61602,198400000.0
2007-01-19 01:17:00,1.61609,1.61624,1.61572,1.61602,293800003.0
2007-01-19 01:18:00,1.61618,1.61633,1.61616,1.61625,271300000.0
2007-01-19 01:19:00,1.61631,1.61631,1.61607,1.61613,134900002.0
2007-01-19 01:20:00,1.61618,1.61625,1.61606,1.6162,145200000.0
2007-01-19 01:21:00,1.61625,1.61625,1.6161,1.6161,118199999.0
2007-01-19 01:22:00,1.6161,1.61632,1.61605,1.61619,352900001.0
2007-01-19 01:23:00,1.61626,1.61627,1.61606,1.61625,236800001.0
2007-01-19 01:24:00,1.61615,1.61618,1.61601,1.61604,63099998.0
2007-01-19 01:25:00,1.6163,1.6163,1.61606,1.61613,74500000.0
2007-01-19 01:26:00,1.61635,1.61635,1.6163,1.6163,48200000.0
2007-01-19 01:27:00,1.6159,1.61614,1.61551,1.61611,413499998.0
2007-01-19 01:28:00,1.61614,1.61629,1.61605,1.61615,373500004.0
2007-01-19 01:29:00,1.61622,1.61627,1.61609,1.61627,377800004.0
2007-01-19 01:30:00,1.61623,1.61624,1.61611,1.61611,91100000.0
2007-01-19 01:31:00,1.61623,1.61624,1.61611,1.61611,121400004.0
2007-01-19 01:32:00,1.61633,1.61633,1.61609,1.61621,322999997.0
2007-01-19 01:33:00,1.61603,1.61618,1.61603,1.61604,337499997.0
2007-01-19 01:34:00,1.6158,1.61621,1.6158,1.61621,392399998.0
2007-01-19 01:35:00,1.61595,1.61611,1.61595,1.61609,110200001.0
2007-01-19 01:36:00,1.61605,1.6161,1.61589,1.61602,180900001.0
2007-01-19 01:37:00,1.6161,1.61634,1.61598,1.61619,309100002.0
2007-01-19 01:38:00,1.61636,1.61643,1.61624,1.6164,361200001.0
2007-01-19 01:39:00,1.61624,1.61642,1.61616,1.61631,469999995.0
2007-01-19 01:40:00,1.61642,1.61643,1.61629,1.61637,305000002.0
2007-01-19 01:41:00,1.61632,1.6164,1.61619,1.61638,284300000.0
2007-01-19 01:42:00,1.61641,1.61651,1.61633,1.61639,205300000.0
2007-01-19 01:43:00,1.61635,1.61645,1.61619,1.61629,364500001.0
2007-01-19 01:44:00,1.61634,1.61642,1.61634,1.61642,15200000.0
2007-01-19 01:45:00,1.61636,1.61639,1.61632,1.61633,9900000.0
2007-01-19 01:46:00,1.6163,1.61645,1.61621,1.6164,250000000.0
2007-01-19 01:47:00,1.61634,1.61642,1.61625,1.61637,197599999.0
2007-01-19 01:48:00,1.6164,1.61651,1.6163,1.61638,180100003.0
2007-01-19 01:49:00,1.61642,1.61647,1.61626,1.61633,274699999.0
2007-01-19 01:50:00,1.61639,1.61649,1.61624,1.6164,394999999.0
2007-01-19 01:51:00,1.61629,1.61647,1.61629,1.61647,189099998.0
2007-01-19 01:52:00,1.61644,1.61664,1.61636,1.61664,90999999.0
2007-01-19 01:53:00,1.61661,1.61661,1.61639,1.61657,112600000.0
2007-01-19 01:54:00,1.61661,1.61661,1.61644,1.61648,244000005.0
2007-01-19 01:55:00,1.61648,1.61665,1.61628,1.61652,260300004.0
2007-01-19 01:56:00,1.61649,1.61662,1.61642,1.6165,354800000.0
2007-01-19 01:57:00,1.61663,1.61681,1.61663,1.61672,326100005.0
2007-01-19 01:58:00,1.61669,1.61672,1.61653,1.61659,134699998.0
2007-01-19 01:59:00,1.61647,1.61672,1.61647,1.61672,277300005.0
2007-01-19 02:00:00,1.61659,1.6167,1.61633,1.61653,242299997.0
2007-01-19 02:01:00,1.6166,1.61665,1.6165,1.61658,134199999.0
2007-01-19 02:02:00,1.61646,1.61668,1.61637,1.6164,271999999.0
2007-01-19 02:03:00,1.61628,1.6165,1.61628,1.61647,251099996.0
2007-01-19 02:04:00,1.61644,1.61644,1.61622,1.61637,375800001.0
2007-01-19 02:05:00,1.61635,1.61637,1.61608,1.61608,158200001.0
2007-01-19 02:06:00,1.6163,1.61642,1.61621,1.61635,275099999.0
2007-01-19 02:07:00,1.61636,1.6164,1.61617,1.61635,523999998.0
2007-01-19 02:08:00,1.61634,1.61645,1.61615,1.6163,310600005.0
2007-01-19 02:09:00,1.61635,1.61643,1.61624,1.61632,183100003.0
2007-01-19 02:10:00,1.61635,1.61638,1.61616,1.61616,342799999.0
2007-01-19 02:11:00,1.6163,1.6163,1.61602,1.61607,300600004.0
2007-01-19 02:12:00,1.61626,1.61636,1.61611,1.61625,385400000.0
2007-01-19 02:13:00,1.61632,1.61643,1.61623,1.61623,316900001.0
2007-01-19 02:14:00,1.6163,1.61635,1.61616,1.61628,207300001.0
2007-01-19 02:15:00,1.61626,1.61645,1.61621,1.61635,103200000.0
2007-01-19 02:16:00,1.61636,1.61636,1.61615,1.61622,227700002.0
2007-01-19 02:17:00,1.61633,1.61642,1.61609,1.61634,324200001.0
2007-01-19 02:18:00,1.61625,1.61638,1.61617,1.61632,253400004.0
2007-01-19 02:19:00,1.61637,1.61643,1.61614,1.61643,144700001.0
2007-01-19 02:20:00,1.61635,1.61642,1.61621,1.61635,212400001.0
2007-01-19 02:21:00,1.61643,1.61643,1.61615,1.61622,428999992.0
2007-01-19 02:22:00,1.61625,1.61645,1.61625,1.61639,450100003.0
2007-01-19 02:23:00,1.61643,1.61657,1.61623,1.61642,353400004.0
2007-01-19 02:24:00,1.61651,1.61668,1.61636,1.61668,291500001.0
2007-01-19 02:25:00,1.61668,1.61675,1.61666,1.61675,49000001.0
2007-01-19 02:26:00,1.61676,1.61676,1.6166,1.6166,58400001.0
2007-01-19 02:27:00,1.61667,1.61677,1.6165,1.61666,204000001.0
2007-01-19 02:28:00,1.61666,1.61677,1.61646,1.61646,259300000.0
2007-01-19 02:29:00,1.61659,1.61672,1.6164,1.61663,223000001.0
2007-01-19 02:30:00,1.61639,1.61673,1.61639,1.61673,193099997.0
2007-01-19 02:31:00,1.61671,1.61683,1.61665,1.61683,351399997.0
2007-01-19 02:32:00,1.61683,1.61691,1.6166,1.6166,249000001.0
2007-01-19 02:33:00,1.6166,1.61671,1.6166,1.61671,63100001.0
2007-01-19 02:34:00,1.6167,1.61677,1.61658,1.61671,308100000.0
2007-01-19 02:35:00,1.61674,1.61679,1.61656,1.61672,453400002.0
2007-01-19 02:36:00,1.61661,1.61679,1.61644,1.61644,206100002.0
2007-01-19 02:37:00,1.61659,1.61671,1.61646,1.61661,131800000.0
2007-01-19 02:38:00,1.61671,1.61671,1.61658,1.61664,44800000.0
2007-01-19 02:39:00,1.61665,1.61673,1.61648,1.61662,329000004.0
2007-01-19 02:40:00,1.61666,1.61673,1.61654,1.61673,325900000.0
2007-01-19 02:41:00,1.61652,1.61674,1.61649,1.61664,404300000.0
2007-01-19 02:42:00,1.61651,1.61672,1.6165,1.61672,255799997.0
2007-01-19 02:43:00,1.61671,1.61673,1.61656,1.61663,413699998.0
2007-01-19 02:44:00,1.61654,1.61672,1.61654,1.6166,289300002.0
2007-01-19 02:45:00,1.61671,1.61679,1.61664,1.61671,56800000.0
2007-01-19 02:46:00,1.61676,1.61676,1.61654,1.61654,43100000.0
2007-01-19 02:47:00,1.6167,1.61683,1.61656,1.61675,297200004.0
2007-01-19 02:48:00,1.61683,1.61683,1.61654,1.61663,266099998.0
2007-01-19 02:49:00,1.61677,1.61682,1.61666,1.61676,181300001.0
2007-01-19 02:50:00,1.61677,1.61683,1.6167,1.61675,109399997.0
2007-01-19 02:51:00,1.61675,1.61683,1.61665,1.6168,360900002.0
2007-01-19 02:52:00,1.6167,1.61681,1.61659,1.61672,234900001.0
2007-01-19 02:53:00,1.61681,1.61681,1.61645,1.61645,272700002.0
2007-01-19 02:54:00,1.61656,1.61674,1.61656,1.61674,96800001.0
2007-01-19 02:55:00,1.61683,1.61683,1.61656,1.61656,287300000.0
2007-01-19 02:56:00,1.61666,1.61668,1.61647,1.61659,216899999.0
2007-01-19 02:57:00,1.61671,1.61677,1.61647,1.6165,225400003.0
2007-01-19 02:58:00,1.61661,1.61671,1.6165,1.61664,254900000.0
2007-01-19 02:59:00,1.61668,1.61676,1.61658,1.61658,272100002.0
2007-01-19 03:00:00,1.6166,1.61681,1.61655,1.61675,282599993.0
2007-01-19 03:01:00,1.61674,1.61691,1.61662,1.61677,529299999.0
2007-01-19 03:02:00,1.61685,1.617,1.61662,1.61662,256000001.0
2007-01-19 03:03:00,1.617,1.617,1.61679,1.61679,52700001.0
2007-01-19 03:04:00,1.61695,1.61695,1.61677,1.61677,41800000.0
2007-01-19 03:05:00,1.61655,1.61693,1.61644,1.61665,331000001.0
2007-01-19 03:06:00,1.61675,1.61702,1.61665,1.61677,321700000.0
2007-01-19 03:07:00,1.6169,1.61695,1.61676,1.61683,198099999.0
2007-01-19 03:08:00,1.61693,1.61703,1.61677,1.61695,346600001.0
2007-01-19 03:09:00,1.61685,1.61701,1.61678,1.61687,196299998.0
2007-01-19 03:10:00,1.61695,1.617,1.61674,1.61687,229400002.0
2007-01-19 03:11:00,1.61689,1.61699,1.6168,1.61695,370700000.0
2007-01-19 03:12:00,1.61693,1.61704,1.61671,1.61697,449800000.0
2007-01-19 03:13:00,1.61688,1.61702,1.61675,1.61693,270900002.0
2007-01-19 03:14:00,1.61689,1.61705,1.61678,1.61698,207400004.0
2007-01-19 03:15:00,1.61695,1.61707,1.61683,1.61697,363699996.0
2007-01-19 03:16:00,1.61692,1.61711,1.61679,1.6169,379900004.0
2007-01-19 03:17:00,1.61703,1.6171,1.61691,1.61702,113500001.0
2007-01-19 03:18:00,1.61692,1.61703,1.61687,1.61697,239700001.0
2007-01-19 03:19:00,1.61699,1.61699,1.61676,1.61676,292499998.0
2007-01-19 03:20:00,1.61689,1.61703,1.61678,1.61694,125299999.0
2007-01-19 03:21:00,1.6169,1.617,1.6169,1.617,12800000.0
2007-01-19 03:22:00,1.61706,1.61724,1.61701,1.61702,331899999.0
2007-01-19 03:23:00,1.61695,1.61709,1.61692,1.61692,281599998.0
2007-01-19 03:24:00,1.61711,1.61725,1.61701,1.61718,221600002.0
2007-01-19 03:25:00,1.61717,1.61724,1.61705,1.61705,142400002.0
2007-01-19 03:26:00,1.61717,1.61717,1.61704,1.61716,40700000.0
2007-01-19 03:27:00,1.61724,1.61729,1.61712,1.61723,333899998.0
2007-01-19 03:28:00,1.61714,1.61722,1.61704,1.6171,133100000.0
2007-01-19 03:29:00,1.61692,1.61716,1.61692,1.61716,79100000.0
2007-01-19 03:30:00,1.61715,1.61715,1.61682,1.61694,297700003.0
2007-01-19 03:31:00,1.61706,1.61715,1.61692,1.61711,250599996.0
2007-01-19 03:32:00,1.6169,1.61718,1.6169,1.61715,279199998.0
2007-01-19 03:33:00,1.61712,1.61712,1.61684,1.617,212600000.0
2007-01-19 03:34:00,1.61702,1.61702,1.61677,1.61695,423400001.0
2007-01-19 03:35:00,1.61689,1.61699,1.61688,1.61696,259999997.0
2007-01-19 03:36:00,1.61695,1.61702,1.6169,1.61698,151800002.0
2007-01-19 03:37:00,1.61638,1.61686,1.61638,1.61664,294599997.0
2007-01-19 03:38:00,1.61614,1.61691,1.61613,1.6167,452400001.0
2007-01-19 03:39:00,1.61688,1.61704,1.61688,1.61697,194099998.0
2007-01-19 03:40:00,1.617,1.61708,1.6168,1.61695,220200000.0
2007-01-19 03:41:00,1.61674,1.61694,1.61662,1.61685,406199994.0
2007-01-19 03:42:00,1.61682,1.61695,1.61649,1.61661,526400003.0
2007-01-19 03:43:00,1.6166,1.61697,1.61648,1.6167,341500003.0
2007-01-19 03:44:00,1.61673,1.61697,1.61655,1.61668,441300002.0
2007-01-19 03:45:00,1.61696,1.61704,1.61678,1.61695,297800003.0
2007-01-19 03:46:00,1.61695,1.61703,1.61677,1.61695,374600004.0
2007-01-19 03:47:00,1.61618,1.61679,1.61613,1.61664,205299999.0
2007-01-19 03:48:00,1.61703,1.61714,1.61696,1.61696,145600002.0
2007-01-19 03:49:00,1.61695,1.61712,1.61695,1.61712,112599998.0
2007-01-19 03:50:00,1.61702,1.61718,1.61702,1.61711,172400002.0
2007-01-19 03:51:00,1.61715,1.61732,1.61709,1.61727,374300002.0
2007-01-19 03:52:00,1.61715,1.6172,1.617,1.617,168600000.0
2007-01-19 03:53:00,1.61727,1.61727,1.61696,1.61725,198200001.0
2007-01-19 03:54:00,1.61723,1.61723,1.61705,1.61705,193299997.0
2007-01-19 03:55:00,1.61708,1.61722,1.61694,1.61715,322900000.0
2007-01-19 03:56:00,1.61698,1.61722,1.61698,1.61711,187600003.0
2007-01-19 03:57:00,1.61698,1.61719,1.61698,1.61702,215899997.0
2007-01-19 03:58:00,1.6171,1.61722,1.61701,1.61702,255499998.0
2007-01-19 03:59:00,1.61705,1.61728,1.61705,1.61728,218000001.0
2007-01-19 04:00:00,1.61723,1.61731,1.61717,1.61724,105400001.0
2007-01-19 04:01:00,1.61722,1.61739,1.61708,1.61714,354199996.0
2007-01-19 04:02:00,1.6172,1.61748,1.6172,1.61748,124300000.0
2007-01-19 04:03:00,1.61725,1.61748,1.61725,1.61743,236999999.0
2007-01-19 04:04:00,1.61747,1.61759,1.6174,1.61758,197400003.0
2007-01-19 04:05:00,1.61757,1.61771,1.61751,1.61762,255699999.0
2007-01-19 04:06:00,1.61762,1.61762,1.61711,1.6174,373800002.0
2007-01-19 04:07:00,1.61745,1.61764,1.61732,1.6175,421199999.0
2007-01-19 04:08:00,1.61733,1.61749,1.61718,1.61737,288400003.0
2007-01-19 04:09:00,1.6171,1.61767,1.6171,1.61761,121400003.0
2007-01-19 04:10:00,1.61752,1.61772,1.61752,1.61765,224100001.0
2007-01-19 04:11:00,1.6175,1.61767,1.61742,1.61755,353799998.0
2007-01-19 04:12:00,1.6175,1.61759,1.61731,1.61759,144300001.0
2007-01-19 04:13:00,1.61763,1.61763,1.61743,1.61751,82199999.0
2007-01-19 04:14:00,1.61743,1.61752,1.61727,1.61752,259100000.0
2007-01-19 04:15:00,1.61754,1.6176,1.61736,1.6175,243400002.0
2007-01-19 04:16:00,1.61721,1.6176,1.61705,1.6173,305200000.0
2007-01-19 04:17:00,1.61761,1.61769,1.61751,1.61755,235400000.0
2007-01-19 04:18:00,1.61758,1.61762,1.6175,1.61755,55700002.0
2007-01-19 04:19:00,1.61731,1.61758,1.61727,1.61739,268999996.0
2007-01-19 04:20:00,1.61737,1.61748,1.61722,1.61748,352400002.0
2007-01-19 04:21:00,1.61742,1.61751,1.61729,1.61741,239100000.0
2007-01-19 04:22:00,1.61731,1.61749,1.61719,1.61739,221300004.0
2007-01-19 04:23:00,1.61745,1.61755,1.6173,1.61732,392900006.0
2007-01-19 04:24:00,1.61738,1.61745,1.61726,1.61731,223200002.0
2007-01-19 04:25:00,1.61735,1.61748,1.61721,1.61747,415099996.0
2007-01-19 04:26:00,1.61749,1.61759,1.61738,1.61748,370299997.0
2007-01-19 04:27:00,1.61734,1.61747,1.6172,1.61724,307599999.0
2007-01-19 04:28:00,1.61752,1.6176,1.6174,1.61757,278200000.0
2007-01-19 04:29:00,1.61741,1.61761,1.61733,1.61745,327600005.0
2007-01-19 04:30:00,1.61742,1.61759,1.61732,1.61758,433899998.0
2007-01-19 04:31:00,1.61746,1.61761,1.61735,1.61735,268500001.0
2007-01-19 04:32:00,1.61731,1.61761,1.61731,1.61755,289200005.0
2007-01-19 04:33:00,1.61748,1.61761,1.61748,1.61761,68900002.0
2007-01-19 04:34:00,1.61739,1.61758,1.61737,1.61745,246299997.0
2007-01-19 04:35:00,1.61743,1.61763,1.6174,1.61763,169299999.0
2007-01-19 04:36:00,1.61755,1.61758,1.61737,1.61758,172999997.0
2007-01-19 04:37:00,1.61757,1.61764,1.61743,1.61757,338700002.0
2007-01-19 04:38:00,1.6176,1.61765,1.6175,1.6176,387599999.0
2007-01-19 04:39:00,1.6175,1.61765,1.61738,1.61755,325100001.0
2007-01-19 04:40:00,1.61727,1.61736,1.61693,1.61736,283900004.0
2007-01-19 04:41:00,1.61742,1.61754,1.61691,1.61721,371999999.0
2007-01-19 04:42:00,1.61748,1.61764,1.61748,1.61755,441900004.0
2007-01-19 04:43:00,1.61755,1.61765,1.61738,1.61738,339500005.0
2007-01-19 04:44:00,1.61751,1.61763,1.61738,1.61746,220500004.0
2007-01-19 04:45:00,1.61755,1.61765,1.61737,1.61737,209300000.0
2007-01-19 04:46:00,1.6175,1.6176,1.6175,1.6176,42300000.0
2007-01-19 04:47:00,1.61748,1.61763,1.61739,1.61758,334600003.0
2007-01-19 04:48:00,1.61763,1.61772,1.61752,1.61757,364600005.0
2007-01-19 04:49:00,1.61775,1.61775,1.61749,1.61755,378300002.0
2007-01-19 04:50:00,1.61762,1.6177,1.61747,1.61758,166000002.0
2007-01-19 04:51:00,1.6176,1.6177,1.6176,1.6177,23200000.0
2007-01-19 04:52:00,1.61757,1.61771,1.61749,1.61758,388300005.0
2007-01-19 04:53:00,1.61744,1.61775,1.61744,1.61757,247200002.0
2007-01-19 04:54:00,1.61765,1.61775,1.61749,1.61762,231900001.0
2007-01-19 04:55:00,1.61769,1.61772,1.61755,1.61757,221000000.0
2007-01-19 04:56:00,1.61772,1.61785,1.61765,1.61785,100700000.0
2007-01-19 04:57:00,1.6179,1.61792,1.61772,1.61785,255800002.0
2007-01-19 04:58:00,1.61784,1.61795,1.61775,1.6179,440300004.0
2007-01-19 04:59:00,1.61779,1.61795,1.61767,1.61789,252100001.0
2007-01-19 05:00:00,1.61785,1.61791,1.61773,1.61775,393500003.0
2007-01-19 05:01:00,1.61778,1.61792,1.61774,1.6179,254700001.0
2007-01-19 05:02:00,1.61781,1.61797,1.61767,1.61784,216200003.0
2007-01-19 05:03:00,1.61789,1.61797,1.61775,1.61787,192099998.0
2007-01-19 05:04:00,1.61786,1.61794,1.61775,1.61787,231599999.0
2007-01-19 05:05:00,1.6178,1.6179,1.6178,1.6179,39900000.0
2007-01-19 05:06:00,1.61786,1.61787,1.61756,1.6177,310000002.0
2007-01-19 05:07:00,1.61777,1.61782,1.61771,1.61773,307399999.0
2007-01-19 05:08:00,1.61774,1.61791,1.61766,1.61788,378699998.0
2007-01-19 05:09:00,1.61761,1.61782,1.61755,1.6176,145200001.0
2007-01-19 05:10:00,1.61758,1.61769,1.61752,1.61766,415999993.0
2007-01-19 05:11:00,1.61755,1.61763,1.61739,1.61753,384200000.0
2007-01-19 05:12:00,1.61745,1.61765,1.61741,1.61765,238699997.0
2007-01-19 05:13:00,1.61763,1.6177,1.61754,1.61762,164600000.0
2007-01-19 05:14:00,1.61758,1.61761,1.61744,1.61744,372100005.0
2007-01-19 05:15:00,1.61746,1.61755,1.61735,1.61748,254799999.0
2007-01-19 05:16:00,1.61738,1.6176,1.61738,1.61759,270800003.0
2007-01-19 05:17:00,1.61744,1.61771,1.61744,1.61765,178299999.0
2007-01-19 05:18:00,1.61746,1.61761,1.6174,1.6174,258699999.0
2007-01-19 05:19:00,1.61755,1.61763,1.61735,1.61754,210000004.0
2007-01-19 05:20:00,1.61756,1.61759,1.61745,1.61751,87900004.0
2007-01-19 05:21:00,1.61758,1.61763,1.6173,1.6173,237299997.0
2007-01-19 05:22:00,1.61751,1.61768,1.61751,1.61768,293899997.0
2007-01-19 05:23:00,1.61768,1.61776,1.61755,1.61762,225299998.0
2007-01-19 05:24:00,1.61733,1.6177,1.61733,1.61768,173399998.0
2007-01-19 05:25:00,1.61765,1.61776,1.61748,1.61757,322899999.0
2007-01-19 05:26:00,1.61762,1.61776,1.61746,1.61758,371399998.0
2007-01-19 05:27:00,1.61752,1.61778,1.61751,1.61766,280499997.0
2007-01-19 05:28:00,1.61759,1.61774,1.61756,1.61757,152399999.0
2007-01-19 05:29:00,1.61762,1.61775,1.61762,1.61775,110100001.0
2007-01-19 05:30:00,1.61763,1.61781,1.61755,1.61762,456200007.0
2007-01-19 05:31:00,1.61769,1.61783,1.61751,1.61774,222099999.0
2007-01-19 05:32:00,1.6178,1.61785,1.6177,1.61771,272899998.0
2007-01-19 05:33:00,1.61759,1.61789,1.61759,1.61788,344199999.0
2007-01-19 05:34:00,1.61788,1.61801,1.61775,1.61792,369900003.0
2007-01-19 05:35:00,1.61793,1.61814,1.61787,1.61789,182200001.0
2007-01-19 05:36:00,1.61794,1.61819,1.61792,1.61813,368600004.0
2007-01-19 05:37:00,1.61826,1.61839,1.61799,1.61819,354800000.0
2007-01-19 05:38:00,1.61845,1.61851,1.61824,1.61824,337800000.0
2007-01-19 05:39:00,1.61824,1.61839,1.61807,1.61816,357200001.0
2007-01-19 05:40:00,1.61828,1.61839,1.61807,1.61821,315900001.0
2007-01-19 05:41:00,1.61812,1.61821,1.61798,1.61812,358700004.0
2007-01-19 05:42:00,1.61812,1.61827,1.61807,1.61827,221600000.0
2007-01-19 05:43:00,1.61804,1.61828,1.61804,1.61822,430200005.0
2007-01-19 05:44:00,1.61807,1.61826,1.61797,1.61807,360600004.0
2007-01-19 05:45:00,1.61807,1.61812,1.61797,1.61799,184600002.0
2007-01-19 05:46:00,1.61815,1.61825,1.618,1.61815,161000000.0
2007-01-19 05:47:00,1.61828,1.61828,1.61801,1.61812,352300001.0
2007-01-19 05:48:00,1.61824,1.61826,1.61805,1.61809,500699994.0
2007-01-19 05:49:00,1.61835,1.61846,1.61816,1.61832,435500004.0
2007-01-19 05:50:00,1.6184,1.6185,1.61817,1.61837,215900000.0
2007-01-19 05:51:00,1.61828,1.61838,1.61819,1.61825,181300001.0
2007-01-19 05:52:00,1.61821,1.61834,1.61807,1.61819,415800000.0
2007-01-19 05:53:00,1.61828,1.61828,1.61805,1.61807,337300001.0
2007-01-19 05:54:00,1.61823,1.6184,1.61815,1.61817,284899996.0
2007-01-19 05:55:00,1.61838,1.6185,1.61826,1.61837,279799993.0
2007-01-19 05:56:00,1.61853,1.61872,1.61853,1.61858,218199999.0
2007-01-19 05:57:00,1.61857,1.61868,1.61852,1.61862,307100002.0
2007-01-19 05:58:00,1.61862,1.61862,1.61841,1.61844,368799995.0
2007-01-19 05:59:00,1.61865,1.61876,1.61849,1.61855,353300003.0
2007-01-19 06:00:00,1.61858,1.61882,1.61853,1.61882,185000000.0
2007-01-19 06:01:00,1.61874,1.61883,1.61854,1.61868,347099998.0
2007-01-19 06:02:00,1.61871,1.61878,1.61861,1.61866,238600002.0
2007-01-19 06:03:00,1.6188,1.61885,1.6187,1.61879,318800002.0
2007-01-19 06:04:00,1.61859,1.61886,1.61859,1.61863,340499998.0
2007-01-19 06:05:00,1.61867,1.61869,1.61847,1.61856,154799998.0
2007-01-19 06:06:00,1.61871,1.61871,1.61847,1.61847,480299997.0
2007-01-19 06:07:00,1.61845,1.61861,1.61831,1.61849,319699995.0
2007-01-19 06:08:00,1.61852,1.61875,1.61833,1.61845,278100000.0
2007-01-19 06:09:00,1.61852,1.61863,1.61842,1.61857,415200009.0
2007-01-19 06:10:00,1.61834,1.61848,1.61818,1.61834,319600000.0
2007-01-19 06:11:00,1.61842,1.61844,1.61822,1.61829,305800002.0
2007-01-19 06:12:00,1.6182,1.61845,1.6182,1.61845,320299994.0
2007-01-19 06:13:00,1.6184,1.61843,1.6183,1.61835,175699999.0
2007-01-19 06:14:00,1.61835,1.61843,1.61817,1.61828,232599999.0
2007-01-19 06:15:00,1.61838,1.61851,1.61832,1.61843,96500000.0
2007-01-19 06:16:00,1.61836,1.61853,1.61835,1.61842,213199996.0
2007-01-19 06:17:00,1.61831,1.61852,1.61831,1.61852,146199999.0
2007-01-19 06:18:00,1.61853,1.61853,1.6183,1.61836,277400000.0
2007-01-19 06:19:00,1.61839,1.61852,1.61823,1.61837,257299998.0
2007-01-19 06:20:00,1.61843,1.61852,1.61834,1.61848,307700005.0
2007-01-19 06:21:00,1.61855,1.61855,1.6185,1.6185,49600001.0
2007-01-19 06:22:00,1.61844,1.61851,1.61823,1.61836,313300000.0
2007-01-19 06:23:00,1.61839,1.61854,1.61817,1.6185,445099999.0
2007-01-19 06:24:00,1.61857,1.61872,1.61836,1.61872,335600005.0
2007-01-19 06:25:00,1.61857,1.61873,1.61852,1.61863,333200004.0
2007-01-19 06:26:00,1.61865,1.61872,1.6184,1.61862,237499998.0
2007-01-19 06:27:00,1.61864,1.61875,1.61859,1.61875,258800002.0
2007-01-19 06:28:00,1.61877,1.61877,1.61854,1.61856,229999999.0
2007-01-19 06:29:00,1.61856,1.61881,1.61851,1.61866,384800006.0
2007-01-19 06:30:00,1.61871,1.61871,1.61858,1.61871,101800001.0
2007-01-19 06:31:00,1.61866,1.61879,1.61863,1.61873,286500002.0
2007-01-19 06:32:00,1.61871,1.61885,1.61871,1.6188,361500001.0
2007-01-19 06:33:00,1.61877,1.6188,1.61864,1.61869,159800000.0
2007-01-19 06:34:00,1.61877,1.61885,1.61864,1.61885,267500001.0
2007-01-19 06:35:00,1.61878,1.61888,1.61866,1.6187,415400005.0
2007-01-19 06:36:00,1.61875,1.61875,1.61845,1.61845,44400000.0
2007-01-19 06:37:00,1.6186,1.61876,1.61854,1.61854,127500001.0
2007-01-19 06:38:00,1.61863,1.6187,1.61855,1.61862,161200002.0
2007-01-19 06:39:00,1.61868,1.61879,1.61857,1.61864,255100002.0
2007-01-19 06:40:00,1.61868,1.61879,1.61856,1.61856,202699998.0
2007-01-19 06:41:00,1.61872,1.61872,1.61848,1.61848,83400000.0
2007-01-19 06:42:00,1.6186,1.61865,1.6185,1.61859,349700004.0
2007-01-19 06:43:00,1.61855,1.61863,1.61839,1.61855,200299997.0
2007-01-19 06:44:00,1.61855,1.61859,1.61844,1.61848,171000000.0
2007-01-19 06:45:00,1.6185,1.6186,1.61829,1.61842,176900001.0
2007-01-19 06:46:00,1.61836,1.61856,1.61831,1.61846,286199999.0
2007-01-19 06:47:00,1.61852,1.61854,1.61842,1.61842,270099999.0
2007-01-19 06:48:00,1.61843,1.61855,1.6184,1.61843,347299997.0
2007-01-19 06:49:00,1.61851,1.61852,1.61832,1.61839,259899997.0
2007-01-19 06:50:00,1.61826,1.6185,1.61826,1.6185,244300002.0
2007-01-19 06:51:00,1.6185,1.6185,1.6184,1.6184,94199998.0
2007-01-19 06:52:00,1.61855,1.61858,1.61834,1.61844,335400000.0
2007-01-19 06:53:00,1.6185,1.6185,1.61836,1.6184,244400001.0
2007-01-19 06:54:00,1.61847,1.61862,1.61835,1.61841,370100000.0
2007-01-19 06:55:00,1.61852,1.61862,1.61843,1.6185,481199997.0
2007-01-19 06:56:00,1.61841,1.61865,1.61841,1.61846,270099999.0
2007-01-19 06:57:00,1.61851,1.61868,1.61851,1.61868,292300002.0
2007-01-19 06:58:00,1.61866,1.61873,1.61863,1.61867,202800005.0
2007-01-19 06:59:00,1.61846,1.61863,1.61846,1.61861,323299998.0
2007-01-19 07:00:00,1.61848,1.61868,1.61843,1.61868,330600002.0
2007-01-19 07:01:00,1.61865,1.61873,1.61855,1.61866,252499999.0
2007-01-19 07:02:00,1.61858,1.61872,1.61845,1.6185,198000002.0
2007-01-19 07:03:00,1.6185,1.6186,1.6185,1.6186,201999999.0
2007-01-19 07:04:00,1.6185,1.61863,1.6183,1.61855,397200007.0
2007-01-19 07:05:00,1.61849,1.61871,1.61848,1.61863,130799997.0
2007-01-19 07:06:00,1.61857,1.61872,1.61843,1.61843,132500002.0
2007-01-19 07:07:00,1.61846,1.61856,1.61837,1.61844,40300000.0
2007-01-19 07:08:00,1.61849,1.61853,1.61827,1.61839,273800000.0
2007-01-19 07:09:00,1.61837,1.61852,1.61825,1.6184,343000005.0
2007-01-19 07:10:00,1.61841,1.61854,1.61825,1.61842,441800001.0
2007-01-19 07:11:00,1.61842,1.6185,1.6183,1.61835,170600000.0
2007-01-19 07:12:00,1.61848,1.61855,1.61837,1.61847,333800003.0
2007-01-19 07:13:00,1.61835,1.61859,1.61835,1.6185,113200000.0
2007-01-19 07:14:00,1.61845,1.61857,1.61841,1.61841,288499999.0
2007-01-19 07:15:00,1.61834,1.61853,1.61824,1.61853,472600004.0
2007-01-19 07:16:00,1.61831,1.61852,1.61831,1.6185,233399999.0
2007-01-19 07:17:00,1.61839,1.6185,1.61836,1.61846,166200000.0
2007-01-19 07:18:00,1.61847,1.61857,1.61838,1.61845,164599998.0
2007-01-19 07:19:00,1.61847,1.61847,1.61834,1.61834,31899999.0
2007-01-19 07:20:00,1.61838,1.61857,1.61838,1.6185,279900001.0
2007-01-19 07:21:00,1.61843,1.61855,1.61833,1.61833,168100000.0
2007-01-19 07:22:00,1.61846,1.61858,1.61832,1.61854,345000002.0
2007-01-19 07:23:00,1.61844,1.61848,1.61833,1.61836,78400000.0
2007-01-19 07:24:00,1.61844,1.61852,1.61827,1.61839,495500001.0
2007-01-19 07:25:00,1.61837,1.6184,1.61824,1.61829,230200002.0
2007-01-19 07:26:00,1.61848,1.61853,1.61826,1.61834,314999999.0
2007-01-19 07:27:00,1.61836,1.61836,1.6181,1.61819,322000001.0
2007-01-19 07:28:00,1.6184,1.61845,1.61829,1.61845,161600000.0
2007-01-19 07:29:00,1.61848,1.61857,1.61829,1.61845,385399999.0
2007-01-19 07:30:00,1.61847,1.61853,1.61837,1.61852,160800000.0
2007-01-19 07:31:00,1.61834,1.61846,1.61827,1.61838,277400005.0
2007-01-19 07:32:00,1.61843,1.61843,1.61816,1.61816,231700001.0
2007-01-19 07:33:00,1.61835,1.61842,1.61819,1.6184,312800000.0
2007-01-19 07:34:00,1.61836,1.61847,1.61822,1.61834,329300006.0
2007-01-19 07:35:00,1.61835,1.61856,1.61835,1.61848,260300007.0
2007-01-19 07:36:00,1.6184,1.61845,1.61832,1.61838,50300001.0
2007-01-19 07:37:00,1.61845,1.61845,1.6184,1.6184,66300002.0
2007-01-19 07:38:00,1.6184,1.6184,1.6183,1.6183,63900000.0
2007-01-19 07:39:00,1.61838,1.61845,1.61832,1.6184,102199999.0
2007-01-19 07:40:00,1.61827,1.61848,1.61827,1.61842,238800002.0
2007-01-19 07:41:00,1.61835,1.6184,1.61807,1.61832,332600001.0
2007-01-19 07:42:00,1.61834,1.61846,1.61818,1.61841,334600003.0
2007-01-19 07:43:00,1.61832,1.61852,1.61829,1.61852,424400000.0
2007-01-19 07:44:00,1.61848,1.61855,1.61836,1.61844,180500002.0
2007-01-19 07:45:00,1.61848,1.61855,1.61839,1.6185,314900001.0
2007-01-19 07:46:00,1.61855,1.61855,1.61842,1.61842,106200001.0
2007-01-19 07:47:00,1.61848,1.61851,1.61833,1.61835,359199999.0
2007-01-19 07:48:00,1.61847,1.61848,1.61827,1.61829,261199998.0
2007-01-19 07:49:00,1.61817,1.61841,1.61817,1.61836,311900000.0
2007-01-19 07:50:00,1.61827,1.61838,1.61827,1.61838,44800000.0
2007-01-19 07:51:00,1.61845,1.61848,1.61822,1.61822,362100001.0
2007-01-19 07:52:00,1.6183,1.61845,1.6182,1.6184,119699999.0
2007-01-19 07:53:00,1.61824,1.61836,1.61823,1.61835,155000000.0
2007-01-19 07:54:00,1.61823,1.61844,1.61805,1.61836,194400000.0
2007-01-19 07:55:00,1.61837,1.61843,1.61821,1.61842,210900001.0
2007-01-19 07:56:00,1.61842,1.61843,1.61823,1.61828,199000000.0
2007-01-19 07:57:00,1.61824,1.61843,1.61824,1.61832,135700001.0
2007-01-19 07:58:00,1.61837,1.61837,1.61824,1.61824,13600000.0
2007-01-19 07:59:00,1.61845,1.61845,1.6183,1.6183,311800000.0
2007-01-19 08:00:00,1.61832,1.61832,1.61813,1.61829,257400001.0
2007-01-19 08:01:00,1.61829,1.61841,1.61813,1.61834,383499997.0
2007-01-19 08:02:00,1.61841,1.61841,1.6181,1.61819,266500001.0
2007-01-19 08:03:00,1.61824,1.61837,1.61817,1.61833,400599996.0
2007-01-19 08:04:00,1.6182,1.6183,1.6182,1.6183,63100000.0
2007-01-19 08:05:00,1.61831,1.61831,1.61812,1.61827,261900001.0
2007-01-19 08:06:00,1.61819,1.61833,1.61802,1.6182,312300003.0
2007-01-19 08:07:00,1.61833,1.6186,1.61825,1.61852,386700002.0
2007-01-19 08:08:00,1.61861,1.61866,1.61851,1.61854,90299998.0
2007-01-19 08:09:00,1.61852,1.61873,1.61852,1.6187,274800001.0
2007-01-19 08:10:00,1.61862,1.61879,1.61842,1.61866,258200000.0
2007-01-19 08:11:00,1.61862,1.61884,1.61862,1.61877,150899998.0
2007-01-19 08:12:00,1.6185,1.61878,1.61847,1.61849,303500005.0
2007-01-19 08:13:00,1.61844,1.61869,1.61838,1.6186,388899995.0
2007-01-19 08:14:00,1.61834,1.61849,1.61817,1.61832,322200001.0
2007-01-19 08:15:00,1.61816,1.61834,1.61816,1.61834,20900000.0
2007-01-19 08:16:00,1.61817,1.61828,1.61801,1.61814,58499999.0
2007-01-19 08:17:00,1.61815,1.61827,1.61809,1.61821,365100003.0
2007-01-19 08:18:00,1.61823,1.61823,1.61806,1.61812,185200001.0
2007-01-19 08:19:00,1.61813,1.61825,1.61799,1.61825,349700000.0
2007-01-19 08:20:00,1.61824,1.61836,1.61812,1.61823,278000002.0
2007-01-19 08:21:00,1.61817,1.61843,1.61802,1.61835,226199999.0
2007-01-19 08:22:00,1.61828,1.61845,1.61821,1.61834,363600007.0
2007-01-19 08:23:00,1.61833,1.61842,1.61817,1.61817,217199999.0
2007-01-19 08:24:00,1.61843,1.6185,1.6183,1.6183,48000000.0
2007-01-19 08:25:00,1.61865,1.61866,1.61846,1.61857,378699999.0
2007-01-19 08:26:00,1.61848,1.61858,1.61827,1.61839,214000001.0
2007-01-19 08:27:00,1.6183,1.61852,1.61814,1.61844,99100000.0
2007-01-19 08:28:00,1.61851,1.61861,1.61841,1.61846,422899997.0
2007-01-19 08:29:00,1.61847,1.61863,1.61847,1.61863,48000000.0
2007-01-19 08:30:00,1.61861,1.6187,1.61848,1.61856,281100002.0
2007-01-19 08:31:00,1.61845,1.61855,1.61828,1.61841,148599999.0
2007-01-19 08:32:00,1.61836,1.6185,1.61836,1.61849,311899998.0
2007-01-19 08:33:00,1.61853,1.61853,1.61829,1.61832,202000002.0
2007-01-19 08:34:00,1.61837,1.61844,1.61828,1.61832,238700001.0
2007-01-19 08:35:00,1.61851,1.61852,1.61834,1.6184,250600003.0
2007-01-19 08:36:00,1.61849,1.61856,1.61832,1.61841,371700003.0
2007-01-19 08:37:00,1.61846,1.61859,1.61841,1.61856,254199999.0
2007-01-19 08:38:00,1.61833,1.61848,1.61831,1.61836,292299996.0
2007-01-19 08:39:00,1.61842,1.61855,1.61842,1.61855,32000000.0
2007-01-19 08:40:00,1.61832,1.61855,1.61832,1.61844,123100001.0
2007-01-19 08:41:00,1.61843,1.61853,1.61834,1.61849,315900001.0
2007-01-19 08:42:00,1.61851,1.61859,1.61834,1.61842,164800000.0
2007-01-19 08:43:00,1.61848,1.6185,1.61836,1.61839,78300000.0
2007-01-19 08:44:00,1.61845,1.61845,1.61831,1.61832,83100002.0
2007-01-19 08:45:00,1.6183,1.61835,1.61803,1.61835,243299999.0
2007-01-19 08:46:00,1.61819,1.61827,1.61808,1.61827,164499999.0
2007-01-19 08:47:00,1.61816,1.61831,1.61811,1.6183,212100002.0
2007-01-19 08:48:00,1.61827,1.61834,1.61798,1.61824,239700000.0
2007-01-19 08:49:00,1.61804,1.61821,1.61797,1.61812,324100004.0
2007-01-19 08:50:00,1.6181,1.61824,1.61801,1.61815,296400002.0
2007-01-19 08:51:00,1.61806,1.61823,1.61806,1.61823,44000000.0
2007-01-19 08:52:00,1.61809,1.61838,1.61807,1.61816,228500002.0
2007-01-19 08:53:00,1.61816,1.6184,1.61816,1.61816,272700004.0
2007-01-19 08:54:00,1.61821,1.61831,1.61808,1.61814,320000004.0
2007-01-19 08:55:00,1.61831,1.61831,1.61817,1.61817,85500000.0
2007-01-19 08:56:00,1.61817,1.61837,1.61817,1.61834,277099997.0
2007-01-19 08:57:00,1.61829,1.61829,1.61806,1.61806,93500001.0
2007-01-19 08:58:00,1.61814,1.6183,1.61803,1.61815,216500001.0
2007-01-19 08:59:00,1.61827,1.61828,1.61815,1.61818,125599999.0
2007-01-19 09:00:00,1.61817,1.61838,1.61817,1.61833,320399999.0
2007-01-19 09:01:00,1.6183,1.6184,1.6182,1.61821,193299999.0
2007-01-19 09:02:00,1.61832,1.6184,1.61824,1.6183,248999997.0
2007-01-19 09:03:00,1.61835,1.61847,1.61822,1.61836,295999998.0
2007-01-19 09:04:00,1.6184,1.6185,1.6183,1.61841,251399999.0
2007-01-19 09:05:00,1.61848,1.61861,1.61843,1.61853,65900000.0
2007-01-19 09:06:00,1.61862,1.61871,1.61849,1.6186,234800002.0
2007-01-19 09:07:00,1.61863,1.61874,1.61858,1.61859,227000001.0
2007-01-19 09:08:00,1.61868,1.61868,1.6185,1.61868,143700000.0
2007-01-19 09:09:00,1.61868,1.61871,1.61849,1.61853,324000006.0
2007-01-19 09:10:00,1.61854,1.61866,1.61854,1.61866,36800000.0
2007-01-19 09:11:00,1.61866,1.61874,1.61857,1.61857,464999997.0
2007-01-19 09:12:00,1.61859,1.61878,1.61854,1.61869,479899996.0
2007-01-19 09:13:00,1.61856,1.61872,1.61854,1.61872,206099997.0
2007-01-19 09:14:00,1.61872,1.61875,1.61851,1.6186,391700005.0
2007-01-19 09:15:00,1.61854,1.61873,1.61847,1.61857,244600002.0
2007-01-19 09:16:00,1.61849,1.61863,1.61849,1.61863,96000000.0
2007-01-19 09:17:00,1.6185,1.6186,1.6185,1.6186,69500000.0
2007-01-19 09:18:00,1.61858,1.61865,1.6184,1.61862,256600001.0
2007-01-19 09:19:00,1.61835,1.61851,1.61835,1.61851,76600000.0
2007-01-19 09:20:00,1.6185,1.61855,1.61832,1.61845,83000000.0
2007-01-19 09:21:00,1.61849,1.61849,1.61828,1.61842,90300001.0
2007-01-19 09:22:00,1.61854,1.61863,1.61849,1.61856,251400006.0
2007-01-19 09:23:00,1.61858,1.61858,1.61837,1.61846,307400004.0
2007-01-19 09:24:00,1.61858,1.61871,1.61848,1.61855,401000003.0
2007-01-19 09:25:00,1.61854,1.61869,1.61844,1.61859,156100003.0
2007-01-19 09:26:00,1.61861,1.61869,1.61854,1.61861,99399999.0
2007-01-19 09:27:00,1.61853,1.6186,1.6183,1.61854,352699998.0
2007-01-19 09:28:00,1.61858,1.61871,1.61843,1.61856,363800004.0
2007-01-19 09:29:00,1.61848,1.61862,1.61843,1.6185,161200000.0
2007-01-19 09:30:00,1.61864,1.61872,1.61864,1.61872,79000000.0
2007-01-19 09:31:00,1.61877,1.6188,1.61853,1.61853,246500002.0
2007-01-19 09:32:00,1.61862,1.61869,1.61846,1.61852,321400006.0
2007-01-19 09:33:00,1.61848,1.61855,1.61835,1.61852,242599999.0
2007-01-19 09:34:00,1.61837,1.61864,1.61836,1.61864,201299997.0
2007-01-19 09:35:00,1.61856,1.61877,1.61855,1.61877,187300000.0
2007-01-19 09:36:00,1.61862,1.61884,1.61853,1.61884,238899998.0
2007-01-19 09:37:00,1.61873,1.61895,1.61868,1.61892,426700004.0
2007-01-19 09:38:00,1.61879,1.61879,1.61845,1.61864,369199995.0
2007-01-19 09:39:00,1.61874,1.61883,1.61864,1.6187,196699999.0
2007-01-19 09:40:00,1.61863,1.61876,1.61861,1.61875,191500001.0
2007-01-19 09:41:00,1.61867,1.61877,1.61855,1.61877,398799996.0
2007-01-19 09:42:00,1.61886,1.61886,1.61866,1.61866,134199999.0
2007-01-19 09:43:00,1.61876,1.61891,1.61856,1.61881,207000000.0
2007-01-19 09:44:00,1.61898,1.61914,1.61892,1.61892,305900004.0
2007-01-19 09:45:00,1.61915,1.61918,1.61901,1.61906,248500000.0
2007-01-19 09:46:00,1.61925,1.61925,1.619,1.61915,257499996.0
2007-01-19 09:47:00,1.6189,1.61903,1.61888,1.61901,334199996.0
2007-01-19 09:48:00,1.61901,1.61911,1.61891,1.61903,316799998.0
2007-01-19 09:49:00,1.61899,1.61914,1.6189,1.61901,385499998.0
2007-01-19 09:50:00,1.61906,1.61906,1.61854,1.61863,354699998.0
2007-01-19 09:51:00,1.61872,1.61872,1.6185,1.6185,234099999.0
2007-01-19 09:52:00,1.61858,1.61858,1.61842,1.61853,166400004.0
2007-01-19 09:53:00,1.61838,1.61862,1.61832,1.61862,252500004.0
2007-01-19 09:54:00,1.61855,1.61873,1.61843,1.61857,424199995.0
2007-01-19 09:55:00,1.61873,1.61899,1.61859,1.61895,256400000.0
2007-01-19 09:56:00,1.61884,1.61884,1.61869,1.61869,276800001.0
2007-01-19 09:57:00,1.61875,1.61882,1.61861,1.61871,300000002.0
2007-01-19 09:58:00,1.61877,1.61882,1.6186,1.6186,256899999.0
2007-01-19 09:59:00,1.61863,1.61894,1.61858,1.6188,356700004.0
2007-01-19 10:00:00,1.61861,1.61875,1.61853,1.61868,238300002.0
2007-01-19 10:01:00,1.6187,1.61891,1.61858,1.61891,349999995.0
2007-01-19 10:02:00,1.61872,1.61872,1.61848,1.6185,455200004.0
2007-01-19 10:03:00,1.61839,1.61854,1.61838,1.61838,319500004.0
2007-01-19 10:04:00,1.61854,1.61862,1.61854,1.61862,56000000.0
2007-01-19 10:05:00,1.61853,1.61869,1.61836,1.61845,402800007.0
2007-01-19 10:06:00,1.6183,1.61844,1.61827,1.61832,277599997.0
2007-01-19 10:07:00,1.61843,1.61851,1.61822,1.61836,215099998.0
2007-01-19 10:08:00,1.61814,1.61852,1.61814,1.61852,498000001.0
2007-01-19 10:09:00,1.61847,1.61853,1.61828,1.61835,373799998.0
2007-01-19 10:10:00,1.61848,1.61858,1.6183,1.61836,283199994.0
2007-01-19 10:11:00,1.61831,1.61852,1.61825,1.61825,322400001.0
2007-01-19 10:12:00,1.61802,1.61818,1.61795,1.61811,350500003.0
2007-01-19 10:13:00,1.61821,1.61826,1.61808,1.61815,343300005.0
2007-01-19 10:14:00,1.61823,1.61823,1.61798,1.61811,302000001.0
2007-01-19 10:15:00,1.61811,1.61819,1.61797,1.61812,308899998.0
2007-01-19 10:16:00,1.6181,1.61822,1.618,1.61812,457199999.0
2007-01-19 10:17:00,1.61808,1.61808,1.61777,1.61777,425900001.0
2007-01-19 10:18:00,1.61788,1.61788,1.61759,1.61767,148600000.0
2007-01-19 10:19:00,1.61761,1.61788,1.61761,1.61788,138199999.0
2007-01-19 10:20:00,1.61779,1.61791,1.61764,1.61775,347800005.0
2007-01-19 10:21:00,1.61752,1.61774,1.61745,1.61755,182799999.0
2007-01-19 10:22:00,1.61752,1.6177,1.61741,1.61743,426600001.0
2007-01-19 10:23:00,1.61746,1.61764,1.61736,1.61764,327700002.0
2007-01-19 10:24:00,1.61758,1.61767,1.6174,1.61759,233800002.0
2007-01-19 10:25:00,1.6176,1.6176,1.61704,1.61704,317400003.0
2007-01-19 10:26:00,1.61714,1.6173,1.6171,1.61722,323700006.0
2007-01-19 10:27:00,1.61713,1.61726,1.61702,1.61724,279900000.0
2007-01-19 10:28:00,1.61726,1.61733,1.61715,1.61726,205399998.0
2007-01-19 10:29:00,1.61724,1.61732,1.61711,1.6172,161399998.0
2007-01-19 10:30:00,1.61724,1.61742,1.61721,1.61737,232500002.0
2007-01-19 10:31:00,1.61735,1.61745,1.61714,1.61728,273499999.0
2007-01-19 10:32:00,1.6174,1.61753,1.61725,1.61725,359599998.0
2007-01-19 10:33:00,1.61725,1.6174,1.61721,1.61725,282100000.0
2007-01-19 10:34:00,1.61716,1.61739,1.61708,1.61708,299399998.0
2007-01-19 10:35:00,1.61713,1.6173,1.61708,1.61722,204999999.0
2007-01-19 10:36:00,1.61732,1.61742,1.61724,1.61725,273399999.0
2007-01-19 10:37:00,1.61715,1.61722,1.61694,1.61702,336699999.0
2007-01-19 10:38:00,1.61704,1.61727,1.61699,1.6171,239100002.0
2007-01-19 10:39:00,1.6172,1.61722,1.61704,1.61715,314899999.0
2007-01-19 10:40:00,1.61704,1.61728,1.61689,1.61713,213400003.0
2007-01-19 10:41:00,1.6172,1.61725,1.61699,1.61699,493300003.0
2007-01-19 10:42:00,1.61697,1.61721,1.61697,1.61719,186099999.0
2007-01-19 10:43:00,1.61714,1.61724,1.61681,1.61724,297300002.0
2007-01-19 10:44:00,1.61723,1.61732,1.61712,1.61712,289300003.0
2007-01-19 10:45:00,1.61722,1.61724,1.61712,1.61724,393400007.0
2007-01-19 10:46:00,1.61713,1.61716,1.61692,1.61698,174700000.0
2007-01-19 10:47:00,1.61712,1.61721,1.61697,1.61712,288499998.0
2007-01-19 10:48:00,1.6172,1.61725,1.61712,1.61718,61600000.0
2007-01-19 10:49:00,1.6171,1.61724,1.61705,1.61719,398599999.0
2007-01-19 10:50:00,1.61723,1.61723,1.61697,1.61717,270100002.0
2007-01-19 10:51:00,1.61711,1.61723,1.61696,1.61716,566400003.0
2007-01-19 10:52:00,1.6171,1.6172,1.61694,1.61699,191100001.0
2007-01-19 10:53:00,1.6172,1.61721,1.61705,1.61714,184600000.0
2007-01-19 10:54:00,1.61706,1.61723,1.61703,1.61719,277199997.0
2007-01-19 10:55:00,1.61717,1.61727,1.61703,1.61706,194400000.0
2007-01-19 10:56:00,1.61716,1.61719,1.61697,1.61708,299900005.0
2007-01-19 10:57:00,1.6171,1.61725,1.61697,1.61719,271000003.0
2007-01-19 10:58:00,1.61723,1.61723,1.61707,1.61708,298199998.0
2007-01-19 10:59:00,1.61715,1.61722,1.61697,1.61712,201100001.0
2007-01-19 11:00:00,1.61722,1.61722,1.61697,1.61697,135200000.0
2007-01-19 11:01:00,1.61723,1.61723,1.61702,1.61708,145899998.0
2007-01-19 11:02:00,1.61716,1.61723,1.61707,1.61716,226300002.0
2007-01-19 11:03:00,1.61717,1.61722,1.61704,1.61706,285399997.0
2007-01-19 11:04:00,1.61712,1.61721,1.61677,1.61715,259300000.0
2007-01-19 11:05:00,1.61698,1.61713,1.61681,1.61683,258000000.0
2007-01-19 11:06:00,1.61667,1.61695,1.61659,1.61695,318100002.0
2007-01-19 11:07:00,1.61686,1.61693,1.61675,1.61688,260600001.0
2007-01-19 11:08:00,1.61688,1.61688,1.61677,1.61677,37000000.0
2007-01-19 11:09:00,1.61684,1.61692,1.61667,1.61684,84000000.0
2007-01-19 11:10:00,1.6169,1.6169,1.61672,1.61674,301299995.0
2007-01-19 11:11:00,1.61686,1.61695,1.61682,1.61695,158200004.0
2007-01-19 11:12:00,1.61692,1.61707,1.61683,1.61695,313100002.0
2007-01-19 11:13:00,1.61704,1.61704,1.61674,1.61687,204600000.0
2007-01-19 11:14:00,1.6168,1.61695,1.61673,1.61687,311399998.0
2007-01-19 11:15:00,1.61679,1.61704,1.61678,1.61704,262300002.0
2007-01-19 11:16:00,1.617,1.61705,1.61687,1.61698,225700000.0
2007-01-19 11:17:00,1.61686,1.61716,1.61686,1.6171,253500000.0
2007-01-19 11:18:00,1.61694,1.61706,1.6169,1.61705,183500000.0
2007-01-19 11:19:00,1.61689,1.61709,1.61687,1.61708,302700001.0
2007-01-19 11:20:00,1.61702,1.61716,1.61694,1.61716,491300000.0
2007-01-19 11:21:00,1.61721,1.61722,1.61698,1.61707,400000005.0
2007-01-19 11:22:00,1.61707,1.61718,1.61692,1.61716,353200007.0
2007-01-19 11:23:00,1.6169,1.61712,1.6169,1.61705,245800000.0
2007-01-19 11:24:00,1.61704,1.61718,1.61692,1.61706,504899997.0
2007-01-19 11:25:00,1.617,1.61722,1.61682,1.61722,271500001.0
2007-01-19 11:26:00,1.6171,1.61724,1.6171,1.61724,189299999.0
2007-01-19 11:27:00,1.61722,1.61731,1.61714,1.61721,287600003.0
2007-01-19 11:28:00,1.61713,1.61715,1.61697,1.61697,246800003.0
2007-01-19 11:29:00,1.61695,1.61727,1.61695,1.61718,276300003.0
2007-01-19 11:30:00,1.61711,1.61728,1.617,1.61717,430900004.0
2007-01-19 11:31:00,1.61707,1.61718,1.61699,1.61709,342100001.0
2007-01-19 11:32:00,1.61715,1.6172,1.61703,1.61708,361900002.0
2007-01-19 11:33:00,1.61702,1.61713,1.61692,1.61713,302699999.0
2007-01-19 11:34:00,1.61701,1.61717,1.61691,1.61717,416800002.0
2007-01-19 11:35:00,1.61705,1.61721,1.61692,1.61706,158399998.0
2007-01-19 11:36:00,1.61715,1.61723,1.61699,1.61718,297500003.0
2007-01-19 11:37:00,1.61714,1.61714,1.61696,1.61696,369800002.0
2007-01-19 11:38:00,1.61716,1.61719,1.61694,1.61715,491700003.0
2007-01-19 11:39:00,1.61718,1.61721,1.61705,1.61705,290799998.0
2007-01-19 11:40:00,1.61692,1.61721,1.61692,1.61719,256700001.0
2007-01-19 11:41:00,1.61712,1.61731,1.61704,1.61719,390600002.0
2007-01-19 11:42:00,1.61701,1.61732,1.61701,1.61732,248799999.0
2007-01-19 11:43:00,1.61727,1.61732,1.61708,1.61716,284799999.0
2007-01-19 11:44:00,1.61727,1.61746,1.61711,1.61727,185700002.0
2007-01-19 11:45:00,1.61723,1.61746,1.61716,1.6173,363500006.0
2007-01-19 11:46:00,1.61747,1.61762,1.61747,1.61762,125899998.0
2007-01-19 11:47:00,1.61761,1.6178,1.61752,1.61773,223100000.0
2007-01-19 11:48:00,1.61786,1.61804,1.61769,1.61791,272800001.0
2007-01-19 11:49:00,1.61801,1.61818,1.61795,1.61809,329699999.0
2007-01-19 11:50:00,1.6181,1.61828,1.6181,1.61823,368900002.0
2007-01-19 11:51:00,1.6182,1.61827,1.61795,1.61813,291899999.0
2007-01-19 11:52:00,1.6182,1.61842,1.61816,1.61833,385000001.0
2007-01-19 11:53:00,1.61821,1.61833,1.61817,1.61832,246900002.0
2007-01-19 11:54:00,1.61827,1.61829,1.61799,1.61799,325100003.0
2007-01-19 11:55:00,1.61796,1.6183,1.61796,1.61827,486899997.0
2007-01-19 11:56:00,1.61812,1.61848,1.61808,1.61848,226300001.0
2007-01-19 11:57:00,1.61857,1.6188,1.61849,1.61869,218099997.0
2007-01-19 11:58:00,1.61868,1.61868,1.61833,1.61846,388199998.0
2007-01-19 11:59:00,1.61853,1.61873,1.61843,1.61859,300599998.0
2007-01-19 12:00:00,1.61855,1.61865,1.6184,1.61853,324500003.0
2007-01-19 12:01:00,1.61852,1.61884,1.61852,1.61883,445899997.0
2007-01-19 12:02:00,1.61878,1.61894,1.6187,1.61888,454400007.0
2007-01-19 12:03:00,1.61883,1.61893,1.61858,1.61883,259599998.0
2007-01-19 12:04:00,1.61858,1.61876,1.61854,1.61863,203100000.0
2007-01-19 12:05:00,1.61872,1.61874,1.6186,1.61861,269100001.0
2007-01-19 12:06:00,1.61867,1.61876,1.61843,1.61869,327600008.0
2007-01-19 12:07:00,1.61868,1.61868,1.6184,1.6184,227100000.0
2007-01-19 12:08:00,1.61861,1.61873,1.61846,1.6186,365400000.0
2007-01-19 12:09:00,1.61856,1.61867,1.61846,1.6186,279000003.0
2007-01-19 12:10:00,1.61866,1.61875,1.61845,1.61858,146199998.0
2007-01-19 12:11:00,1.61846,1.61867,1.61842,1.61863,488299992.0
2007-01-19 12:12:00,1.61861,1.61871,1.61852,1.61855,262200002.0
2007-01-19 12:13:00,1.61872,1.61872,1.61853,1.61863,244900001.0
2007-01-19 12:14:00,1.61872,1.61881,1.61858,1.61863,285299997.0
2007-01-19 12:15:00,1.61855,1.61863,1.6184,1.61863,365100001.0
2007-01-19 12:16:00,1.61843,1.61865,1.61843,1.61861,68900001.0
2007-01-19 12:17:00,1.61865,1.61869,1.6185,1.6186,285200000.0
2007-01-19 12:18:00,1.6187,1.61903,1.6187,1.61895,311300000.0
2007-01-19 12:19:00,1.61898,1.61911,1.61886,1.61891,311099998.0
2007-01-19 12:20:00,1.61887,1.61903,1.61875,1.61875,266599999.0
2007-01-19 12:21:00,1.61876,1.61892,1.6187,1.6189,403100003.0
2007-01-19 12:22:00,1.61882,1.61907,1.61882,1.61897,370499997.0
2007-01-19 12:23:00,1.61878,1.61889,1.6186,1.61877,292800000.0
2007-01-19 12:24:00,1.61881,1.61886,1.61863,1.61885,425899999.0
2007-01-19 12:25:00,1.6188,1.6189,1.6186,1.61865,318500002.0
2007-01-19 12:26:00,1.61873,1.6189,1.61868,1.61872,266499998.0
2007-01-19 12:27:00,1.61872,1.61888,1.61866,1.61888,168000000.0
2007-01-19 12:28:00,1.61878,1.61891,1.61861,1.61862,319299998.0
2007-01-19 12:29:00,1.61858,1.61882,1.61858,1.6188,184799999.0
2007-01-19 12:30:00,1.6188,1.619,1.61874,1.61893,337399999.0
2007-01-19 12:31:00,1.61888,1.61905,1.61887,1.61895,271899999.0
2007-01-19 12:32:00,1.61886,1.61893,1.61865,1.61886,285299998.0
2007-01-19 12:33:00,1.61905,1.6192,1.61901,1.61909,53600000.0
2007-01-19 12:34:00,1.61923,1.61923,1.61909,1.61909,46400000.0
2007-01-19 12:35:00,1.61903,1.61911,1.61897,1.61904,65499999.0
2007-01-19 12:36:00,1.61897,1.6191,1.61888,1.61901,335300002.0
2007-01-19 12:37:00,1.61896,1.61913,1.61892,1.61904,347600002.0
2007-01-19 12:38:00,1.61894,1.61909,1.61887,1.61896,354699999.0
2007-01-19 12:39:00,1.61903,1.61903,1.61882,1.61898,276599999.0
2007-01-19 12:40:00,1.619,1.61905,1.61878,1.61887,331500000.0
2007-01-19 12:41:00,1.61896,1.61897,1.61874,1.61882,391500004.0
2007-01-19 12:42:00,1.61899,1.61901,1.61877,1.61877,182099998.0
2007-01-19 12:43:00,1.61882,1.61898,1.61875,1.61898,450400005.0
2007-01-19 12:44:00,1.6189,1.61903,1.61866,1.61894,276600002.0
2007-01-19 12:45:00,1.61897,1.61902,1.61885,1.61885,284299999.0
2007-01-19 12:46:00,1.61886,1.61906,1.61877,1.61894,400999998.0
2007-01-19 12:47:00,1.61876,1.61902,1.61876,1.61902,279300003.0
2007-01-19 12:48:00,1.61882,1.61904,1.61882,1.61898,190800004.0
2007-01-19 12:49:00,1.61904,1.61912,1.61868,1.61889,383900002.0
2007-01-19 12:50:00,1.61911,1.61911,1.61879,1.61879,199699998.0
2007-01-19 12:51:00,1.61903,1.61903,1.61885,1.61891,129400001.0
2007-01-19 12:52:00,1.61889,1.61913,1.61863,1.61889,352499998.0
2007-01-19 12:53:00,1.61899,1.61899,1.61873,1.61893,358999994.0
2007-01-19 12:54:00,1.61878,1.61891,1.61876,1.61879,354300006.0
2007-01-19 12:55:00,1.61886,1.61903,1.61881,1.61885,321999999.0
2007-01-19 12:56:00,1.61864,1.61895,1.61864,1.61895,249800000.0
2007-01-19 12:57:00,1.61874,1.61895,1.61874,1.61895,287699998.0
2007-01-19 12:58:00,1.61891,1.61903,1.61877,1.61877,356799997.0
2007-01-19 12:59:00,1.61878,1.61887,1.61858,1.61869,386999998.0
2007-01-19 13:00:00,1.61868,1.61881,1.61867,1.6188,296600003.0
2007-01-19 13:01:00,1.61882,1.6189,1.61869,1.6189,263000004.0
2007-01-19 13:02:00,1.61898,1.61901,1.61876,1.61876,170399999.0
2007-01-19 13:03:00,1.61876,1.61888,1.61869,1.61879,191699999.0
2007-01-19 13:04:00,1.6186,1.61876,1.6184,1.61875,323700005.0
2007-01-19 13:05:00,1.61861,1.61861,1.61836,1.6184,256799998.0
2007-01-19 13:06:00,1.61845,1.61855,1.61835,1.6185,221900002.0
2007-01-19 13:07:00,1.61837,1.61852,1.61827,1.6184,337299996.0
2007-01-19 13:08:00,1.61839,1.61851,1.61835,1.6185,404900002.0
2007-01-19 13:09:00,1.6185,1.61852,1.61833,1.61852,294499998.0
2007-01-19 13:10:00,1.61829,1.61858,1.61829,1.61858,220300001.0
2007-01-19 13:11:00,1.61847,1.61855,1.61839,1.61848,91200002.0
2007-01-19 13:12:00,1.61852,1.61856,1.61833,1.61847,183899997.0
2007-01-19 13:13:00,1.61847,1.6185,1.6183,1.6185,287700002.0
2007-01-19 13:14:00,1.61836,1.61848,1.61829,1.61844,184900000.0
2007-01-19 13:15:00,1.61839,1.61854,1.61831,1.61838,276500000.0
2007-01-19 13:16:00,1.61836,1.6185,1.6183,1.61839,297100003.0
2007-01-19 13:17:00,1.61834,1.61849,1.61834,1.61849,56799998.0
2007-01-19 13:18:00,1.6183,1.61858,1.6183,1.61845,337900004.0
2007-01-19 13:19:00,1.61853,1.6186,1.61839,1.61856,272900002.0
2007-01-19 13:20:00,1.61853,1.61862,1.61843,1.61852,244500000.0
2007-01-19 13:21:00,1.61857,1.61871,1.6185,1.6185,265300002.0
2007-01-19 13:22:00,1.61867,1.61876,1.61857,1.61871,344499999.0
2007-01-19 13:23:00,1.6187,1.6187,1.6184,1.6184,325599996.0
2007-01-19 13:24:00,1.61852,1.61878,1.61852,1.61875,354300001.0
2007-01-19 13:25:00,1.61877,1.61878,1.61851,1.61856,437200002.0
2007-01-19 13:26:00,1.61873,1.61882,1.61846,1.61846,283699998.0
2007-01-19 13:27:00,1.61863,1.61879,1.61853,1.61863,316500003.0
2007-01-19 13:28:00,1.61862,1.6188,1.61862,1.61874,291700001.0
2007-01-19 13:29:00,1.61852,1.61877,1.61852,1.61874,254800002.0
2007-01-19 13:30:00,1.61871,1.61876,1.6186,1.61869,229600002.0
2007-01-19 13:31:00,1.61869,1.61884,1.61858,1.61879,344899997.0
2007-01-19 13:32:00,1.61871,1.61884,1.6187,1.61878,230200002.0
2007-01-19 13:33:00,1.61878,1.61886,1.6186,1.61866,226499999.0
2007-01-19 13:34:00,1.61873,1.61873,1.61848,1.61856,243600001.0
2007-01-19 13:35:00,1.61869,1.61871,1.61854,1.61854,372200005.0
2007-01-19 13:36:00,1.61862,1.61875,1.61851,1.61868,264999999.0
2007-01-19 13:37:00,1.61863,1.6187,1.61852,1.61852,246099997.0
2007-01-19 13:38:00,1.61864,1.61881,1.61864,1.61881,153300002.0
2007-01-19 13:39:00,1.61874,1.61882,1.6186,1.61871,199699997.0
2007-01-19 13:40:00,1.61868,1.61874,1.6185,1.61867,383599995.0
2007-01-19 13:41:00,1.6187,1.6187,1.61844,1.61844,99099999.0
2007-01-19 13:42:00,1.61864,1.61872,1.61849,1.61865,153899999.0
2007-01-19 13:43:00,1.61855,1.61863,1.61844,1.61863,182000002.0
2007-01-19 13:44:00,1.61868,1.61868,1.61844,1.61852,308500006.0
2007-01-19 13:45:00,1.61855,1.61855,1.61827,1.61838,391200001.0
2007-01-19 13:46:00,1.61851,1.61868,1.61843,1.61864,330000002.0
2007-01-19 13:47:00,1.6185,1.61864,1.61832,1.61851,338699999.0
2007-01-19 13:48:00,1.61861,1.61867,1.61842,1.61848,289799999.0
2007-01-19 13:49:00,1.6186,1.61874,1.6186,1.61871,167700000.0
2007-01-19 13:50:00,1.61863,1.61874,1.61853,1.61857,312700003.0
2007-01-19 13:51:00,1.6185,1.61872,1.61847,1.61861,191000000.0
2007-01-19 13:52:00,1.61842,1.61868,1.61842,1.61856,314200003.0
2007-01-19 13:53:00,1.61865,1.61868,1.61841,1.61857,424399996.0
2007-01-19 13:54:00,1.61863,1.61863,1.61837,1.61851,446400004.0
2007-01-19 13:55:00,1.61854,1.61862,1.61843,1.61844,501100001.0
2007-01-19 13:56:00,1.6186,1.6186,1.6183,1.61846,294400004.0
2007-01-19 13:57:00,1.61848,1.61858,1.6184,1.61842,277900000.0
2007-01-19 13:58:00,1.61857,1.61864,1.6184,1.61849,357300000.0
2007-01-19 13:59:00,1.61839,1.61869,1.61839,1.61864,222800001.0
2007-01-19 14:00:00,1.61854,1.61875,1.61854,1.61875,387199995.0
2007-01-19 14:01:00,1.61865,1.61878,1.61852,1.61867,243700000.0
2007-01-19 14:02:00,1.61873,1.61873,1.61857,1.61862,380899999.0
2007-01-19 14:03:00,1.61823,1.61871,1.61823,1.61853,248300003.0
2007-01-19 14:04:00,1.61856,1.6187,1.61848,1.61853,212500003.0
2007-01-19 14:05:00,1.61852,1.61859,1.61831,1.61848,358700006.0
2007-01-19 14:06:00,1.61847,1.61851,1.61823,1.61842,148799999.0
2007-01-19 14:07:00,1.61845,1.61845,1.6181,1.61812,274900006.0
2007-01-19 14:08:00,1.6181,1.61829,1.61807,1.61819,306699998.0
2007-01-19 14:09:00,1.6182,1.61828,1.61804,1.61806,249599999.0
2007-01-19 14:10:00,1.61806,1.61818,1.618,1.61815,389100000.0
2007-01-19 14:11:00,1.61823,1.61838,1.6182,1.6183,250700002.0
2007-01-19 14:12:00,1.61815,1.6184,1.61813,1.61822,354999998.0
2007-01-19 14:13:00,1.61825,1.61836,1.61806,1.61836,165999999.0
2007-01-19 14:14:00,1.61821,1.6183,1.61804,1.61817,118900002.0
2007-01-19 14:15:00,1.61826,1.61834,1.61806,1.61822,454500006.0
2007-01-19 14:16:00,1.61806,1.61806,1.61771,1.61771,129500000.0
2007-01-19 14:17:00,1.61771,1.61776,1.61749,1.61756,391299998.0
2007-01-19 14:18:00,1.61767,1.6178,1.6176,1.61763,292700002.0
2007-01-19 14:19:00,1.6177,1.61777,1.61754,1.6177,308399997.0
2007-01-19 14:20:00,1.61764,1.61776,1.61747,1.61775,466499994.0
2007-01-19 14:21:00,1.61768,1.61775,1.61756,1.61773,298999995.0
2007-01-19 14:22:00,1.6177,1.61783,1.61758,1.6177,385500000.0
2007-01-19 14:23:00,1.61778,1.61782,1.61765,1.61765,347399998.0
2007-01-19 14:24:00,1.61773,1.61787,1.61767,1.6177,227200000.0
2007-01-19 14:25:00,1.61768,1.61784,1.61764,1.61784,297499997.0
2007-01-19 14:26:00,1.61776,1.61787,1.61752,1.61775,197100001.0
2007-01-19 14:27:00,1.61783,1.61811,1.61777,1.6181,394899998.0
2007-01-19 14:28:00,1.61802,1.61808,1.61784,1.61792,306999999.0
2007-01-19 14:29:00,1.61807,1.61819,1.61795,1.61808,361900002.0
2007-01-19 14:30:00,1.61822,1.61822,1.61791,1.61791,403700005.0
2007-01-19 14:31:00,1.61808,1.61811,1.61789,1.61808,334600004.0
2007-01-19 14:32:00,1.61824,1.61825,1.61797,1.61811,587100005.0
2007-01-19 14:33:00,1.61818,1.61861,1.61818,1.61861,209200001.0
2007-01-19 14:34:00,1.61863,1.61878,1.61847,1.61862,385600000.0
2007-01-19 14:35:00,1.6187,1.61891,1.61858,1.61878,571099998.0
2007-01-19 14:36:00,1.61884,1.61885,1.61865,1.61874,223799997.0
2007-01-19 14:37:00,1.61877,1.61882,1.61863,1.61863,289699999.0
2007-01-19 14:38:00,1.6187,1.6187,1.6185,1.61852,210100001.0
2007-01-19 14:39:00,1.61843,1.61852,1.61829,1.61829,302200000.0
2007-01-19 14:40:00,1.6182,1.6182,1.61799,1.61799,175700002.0
2007-01-19 14:41:00,1.61803,1.61812,1.61791,1.618,81400000.0
2007-01-19 14:42:00,1.61802,1.61815,1.61783,1.61815,584199995.0
2007-01-19 14:43:00,1.6181,1.61812,1.61786,1.61804,347200004.0
2007-01-19 14:44:00,1.61795,1.61808,1.6178,1.61792,193300000.0
2007-01-19 14:45:00,1.618,1.61806,1.61795,1.61804,49300000.0
2007-01-19 14:46:00,1.61789,1.61811,1.61789,1.61807,288399999.0
2007-01-19 14:47:00,1.61793,1.61812,1.61789,1.61812,159100000.0
2007-01-19 14:48:00,1.61795,1.61812,1.61791,1.61812,325000004.0
2007-01-19 14:49:00,1.61795,1.6181,1.61789,1.61798,262000003.0
2007-01-19 14:50:00,1.61813,1.61813,1.6179,1.61806,303799995.0
2007-01-19 14:51:00,1.61791,1.61808,1.61763,1.61782,441600005.0
2007-01-19 14:52:00,1.61789,1.618,1.61782,1.6179,171099998.0
2007-01-19 14:53:00,1.61798,1.61799,1.61772,1.61772,256800000.0
2007-01-19 14:54:00,1.61783,1.61795,1.61778,1.6179,226800000.0
2007-01-19 14:55:00,1.6178,1.61792,1.61774,1.61774,259700000.0
2007-01-19 14:56:00,1.61793,1.61799,1.61787,1.61796,59900000.0
2007-01-19 14:57:00,1.61788,1.61799,1.61781,1.6179,333300001.0
2007-01-19 14:58:00,1.61784,1.61795,1.61773,1.61773,171800002.0
2007-01-19 14:59:00,1.61769,1.61787,1.61756,1.61785,193400004.0
2007-01-19 15:00:00,1.61793,1.61804,1.61785,1.61799,274999998.0
2007-01-19 15:01:00,1.61801,1.61802,1.61772,1.61772,458500003.0
2007-01-19 15:02:00,1.61793,1.61795,1.61778,1.61778,165900003.0
2007-01-19 15:03:00,1.61779,1.61795,1.61778,1.61788,241099999.0
2007-01-19 15:04:00,1.61776,1.61788,1.61768,1.61785,217200000.0
2007-01-19 15:05:00,1.61782,1.61791,1.61758,1.61779,330900009.0
2007-01-19 15:06:00,1.61771,1.61794,1.61771,1.6179,223499997.0
2007-01-19 15:07:00,1.61769,1.61793,1.61769,1.61783,135699999.0
2007-01-19 15:08:00,1.61783,1.61783,1.61755,1.61755,170900000.0
2007-01-19 15:09:00,1.61788,1.61799,1.61773,1.61785,296200004.0
2007-01-19 15:10:00,1.61774,1.61799,1.6177,1.61797,246700000.0
2007-01-19 15:11:00,1.61801,1.6181,1.61788,1.61796,275899999.0
2007-01-19 15:12:00,1.61798,1.61798,1.61779,1.61788,163000001.0
2007-01-19 15:13:00,1.61772,1.61799,1.61772,1.61785,324900003.0
2007-01-19 15:14:00,1.61787,1.61787,1.61766,1.6178,338100006.0
2007-01-19 15:15:00,1.61767,1.61786,1.6176,1.61775,428200001.0
2007-01-19 15:16:00,1.61774,1.61783,1.61769,1.61771,212400001.0
2007-01-19 15:17:00,1.61785,1.61793,1.61775,1.61792,254500005.0
2007-01-19 15:18:00,1.6179,1.61795,1.61765,1.61786,280500000.0
2007-01-19 15:19:00,1.61792,1.618,1.61783,1.618,291300004.0
2007-01-19 15:20:00,1.61794,1.61814,1.61792,1.61812,326700003.0
2007-01-19 15:21:00,1.61786,1.61805,1.61786,1.61803,187700000.0
2007-01-19 15:22:00,1.61786,1.61809,1.61778,1.618,363700002.0
2007-01-19 15:23:00,1.61795,1.61803,1.61771,1.61771,170900001.0
2007-01-19 15:24:00,1.61794,1.61805,1.61782,1.61789,207800000.0
2007-01-19 15:25:00,1.61801,1.61801,1.61774,1.61774,222200000.0
2007-01-19 15:26:00,1.61792,1.61801,1.61783,1.61786,468100004.0
2007-01-19 15:27:00,1.61797,1.618,1.61775,1.61786,432000001.0
2007-01-19 15:28:00,1.61778,1.61792,1.61776,1.61789,231600000.0
2007-01-19 15:29:00,1.61793,1.61802,1.61775,1.61789,228499999.0
2007-01-19 15:30:00,1.61771,1.618,1.61766,1.618,258800002.0
2007-01-19 15:31:00,1.61791,1.61799,1.61779,1.61791,65000000.0
2007-01-19 15:32:00,1.61774,1.61788,1.61765,1.6177,231800000.0
2007-01-19 15:33:00,1.61785,1.61792,1.6177,1.61792,399000007.0
2007-01-19 15:34:00,1.61788,1.61801,1.61775,1.61791,223000000.0
2007-01-19 15:35:00,1.61803,1.61803,1.61778,1.61778,214000000.0
2007-01-19 15:36:00,1.61772,1.618,1.61772,1.61792,195699997.0
2007-01-19 15:37:00,1.61785,1.61801,1.61774,1.61786,417699998.0
2007-01-19 15:38:00,1.61797,1.61811,1.61785,1.61785,462700000.0
2007-01-19 15:39:00,1.61788,1.61812,1.61788,1.61807,319599996.0
2007-01-19 15:40:00,1.61815,1.61837,1.61815,1.61817,253200001.0
2007-01-19 15:41:00,1.61825,1.61846,1.61821,1.61833,229600000.0
2007-01-19 15:42:00,1.61816,1.61833,1.6181,1.61833,232000002.0
2007-01-19 15:43:00,1.61835,1.6185,1.61829,1.61842,403199997.0
2007-01-19 15:44:00,1.6183,1.61851,1.6183,1.61851,138199999.0
2007-01-19 15:45:00,1.61846,1.61847,1.61822,1.61822,204600001.0
2007-01-19 15:46:00,1.61818,1.61845,1.61818,1.6184,375500003.0
2007-01-19 15:47:00,1.61843,1.6185,1.61831,1.61835,350800000.0
2007-01-19 15:48:00,1.61854,1.61893,1.6185,1.61886,399499998.0
2007-01-19 15:49:00,1.61877,1.61881,1.6186,1.6187,298199999.0
2007-01-19 15:50:00,1.61857,1.61869,1.61847,1.61865,306999996.0
2007-01-19 15:51:00,1.61856,1.61876,1.61849,1.61865,323700000.0
2007-01-19 15:52:00,1.61863,1.61875,1.61861,1.6187,276900002.0
2007-01-19 15:53:00,1.61864,1.61871,1.61854,1.61871,156600000.0
2007-01-19 15:54:00,1.61859,1.61874,1.61845,1.61866,234099999.0
2007-01-19 15:55:00,1.61856,1.61863,1.61833,1.61848,289200001.0
2007-01-19 15:56:00,1.6186,1.61865,1.61845,1.61858,542200000.0
2007-01-19 15:57:00,1.61856,1.61861,1.61839,1.61851,159000001.0
2007-01-19 15:58:00,1.61849,1.61861,1.61843,1.61843,302599994.0
2007-01-19 15:59:00,1.61861,1.61862,1.61847,1.61853,343900002.0
2007-01-19 16:00:00,1.61845,1.61845,1.61827,1.61833,273200000.0
2007-01-19 16:01:00,1.61831,1.61832,1.61813,1.61824,276399997.0
2007-01-19 16:02:00,1.61838,1.61846,1.61821,1.6184,261299996.0
2007-01-19 16:03:00,1.61821,1.61835,1.61803,1.61818,365700004.0
2007-01-19 16:04:00,1.61808,1.61823,1.61801,1.61803,164000000.0
2007-01-19 16:05:00,1.61817,1.61827,1.61799,1.61817,204200000.0
2007-01-19 16:06:00,1.61817,1.6183,1.61802,1.61819,342300000.0
2007-01-19 16:07:00,1.61812,1.61828,1.61789,1.61795,234900001.0
2007-01-19 16:08:00,1.6179,1.61815,1.61787,1.61804,131999999.0
2007-01-19 16:09:00,1.61805,1.61823,1.61798,1.61817,245100000.0
2007-01-19 16:10:00,1.61814,1.61824,1.61798,1.61824,208599999.0
2007-01-19 16:11:00,1.61821,1.61829,1.61795,1.61808,193500001.0
2007-01-19 16:12:00,1.61807,1.61827,1.61807,1.61826,317200000.0
2007-01-19 16:13:00,1.61795,1.61829,1.61795,1.61818,255500007.0
2007-01-19 16:14:00,1.61805,1.61823,1.61793,1.61816,460099999.0
2007-01-19 16:15:00,1.61795,1.61816,1.61774,1.61794,372800005.0
2007-01-19 16:16:00,1.61805,1.61814,1.61797,1.618,346200002.0
2007-01-19 16:17:00,1.61796,1.61808,1.61788,1.61805,178899998.0
2007-01-19 16:18:00,1.61802,1.61808,1.61783,1.61794,433899998.0
2007-01-19 16:19:00,1.61787,1.61808,1.61783,1.618,338700004.0
2007-01-19 16:20:00,1.61809,1.61813,1.61789,1.61813,307400003.0
2007-01-19 16:21:00,1.61798,1.61808,1.61788,1.61795,105400002.0
2007-01-19 16:22:00,1.61781,1.61797,1.61778,1.61782,210700000.0
2007-01-19 16:23:00,1.61795,1.61799,1.61773,1.61781,284000001.0
2007-01-19 16:24:00,1.61786,1.61797,1.61772,1.6178,408099997.0
2007-01-19 16:25:00,1.61795,1.61805,1.61784,1.61795,386699996.0
2007-01-19 16:26:00,1.61792,1.61793,1.61762,1.61779,167900004.0
2007-01-19 16:27:00,1.61783,1.61811,1.61783,1.61802,254400003.0
2007-01-19 16:28:00,1.61787,1.61814,1.61787,1.61804,219199998.0
2007-01-19 16:29:00,1.61806,1.61815,1.61793,1.6181,291100001.0
2007-01-19 16:30:00,1.6179,1.6183,1.6179,1.61827,230700002.0
2007-01-19 16:31:00,1.6181,1.61826,1.61786,1.61821,387699997.0
2007-01-19 16:32:00,1.61809,1.61821,1.61799,1.61807,265599997.0
2007-01-19 16:33:00,1.618,1.61815,1.61793,1.61807,63800000.0
2007-01-19 16:34:00,1.61811,1.61821,1.61802,1.61812,49600000.0
2007-01-19 16:35:00,1.61813,1.61813,1.61799,1.61799,105500002.0
2007-01-19 16:36:00,1.61784,1.61812,1.61784,1.618,229300001.0
2007-01-19 16:37:00,1.61797,1.61817,1.61797,1.61798,335199998.0
2007-01-19 16:38:00,1.61808,1.61808,1.61782,1.61799,499000003.0
2007-01-19 16:39:00,1.61787,1.61802,1.61785,1.61797,228900001.0
2007-01-19 16:40:00,1.61792,1.61793,1.61774,1.61793,281000001.0
2007-01-19 16:41:00,1.61779,1.6179,1.6177,1.61785,212300000.0
2007-01-19 16:42:00,1.61764,1.61797,1.61764,1.61795,348399996.0
2007-01-19 16:43:00,1.6177,1.61787,1.6175,1.61768,57800002.0
2007-01-19 16:44:00,1.6178,1.61793,1.61762,1.61783,232599999.0
2007-01-19 16:45:00,1.61782,1.61795,1.61775,1.6179,379099998.0
2007-01-19 16:46:00,1.61793,1.61793,1.61775,1.61793,217699997.0
2007-01-19 16:47:00,1.61789,1.61794,1.61771,1.61785,391199996.0
2007-01-19 16:48:00,1.61788,1.61797,1.61774,1.61783,140999999.0
2007-01-19 16:49:00,1.61773,1.61781,1.61767,1.61774,92499998.0
2007-01-19 16:50:00,1.6178,1.61798,1.61773,1.61776,315000006.0
2007-01-19 16:51:00,1.61794,1.61814,1.61781,1.61798,381700003.0
2007-01-19 16:52:00,1.61801,1.61814,1.61801,1.61808,131500002.0
2007-01-19 16:53:00,1.618,1.61802,1.61788,1.61788,79800000.0
2007-01-19 16:54:00,1.61787,1.61808,1.61775,1.61783,474900000.0
2007-01-19 16:55:00,1.61807,1.61812,1.6179,1.61802,435400005.0
2007-01-19 16:56:00,1.61795,1.61806,1.6179,1.61799,255699997.0
2007-01-19 16:57:00,1.61808,1.61808,1.61779,1.61791,161400001.0
2007-01-19 16:58:00,1.6179,1.618,1.61765,1.61765,393799998.0
2007-01-19 16:59:00,1.61747,1.61798,1.61747,1.61798,239399998.0
2007-01-19 17:00:00,1.61788,1.6182,1.61784,1.6182,217999998.0
2007-01-19 17:01:00,1.61818,1.61818,1.61785,1.61802,325999998.0
2007-01-19 17:02:00,1.618,1.61812,1.61783,1.61792,423700003.0
2007-01-19 17:03:00,1.61801,1.61801,1.61759,1.61761,276800001.0
2007-01-19 17:04:00,1.61764,1.61777,1.61741,1.61759,312600003.0
2007-01-19 17:05:00,1.61769,1.61783,1.61765,1.61778,283600002.0
2007-01-19 17:06:00,1.61773,1.61799,1.61773,1.61797,239700003.0
2007-01-19 17:07:00,1.61786,1.61795,1.61776,1.61791,161700000.0
2007-01-19 17:08:00,1.61795,1.61804,1.61778,1.6179,335000004.0
2007-01-19 17:09:00,1.61785,1.61785,1.6177,1.61775,146100001.0
2007-01-19 17:10:00,1.61766,1.6179,1.61766,1.6179,257799998.0
2007-01-19 17:11:00,1.61796,1.61797,1.61774,1.61787,306099998.0
2007-01-19 17:12:00,1.61789,1.61798,1.61778,1.61789,306800002.0
2007-01-19 17:13:00,1.61798,1.61805,1.61782,1.61798,266900000.0
2007-01-19 17:14:00,1.61803,1.61809,1.61785,1.61785,217499996.0
2007-01-19 17:15:00,1.61805,1.6181,1.61784,1.61792,338800007.0
2007-01-19 17:16:00,1.61795,1.61817,1.61782,1.61805,425800002.0
2007-01-19 17:17:00,1.61806,1.6182,1.61797,1.61812,223599998.0
2007-01-19 17:18:00,1.61799,1.61816,1.61794,1.61807,173300001.0
2007-01-19 17:19:00,1.61818,1.61819,1.61809,1.61813,253200000.0
2007-01-19 17:20:00,1.61798,1.61825,1.61772,1.618,353000001.0
2007-01-19 17:21:00,1.61806,1.61822,1.61799,1.61799,349200000.0
2007-01-19 17:22:00,1.61813,1.6182,1.61798,1.61813,464699999.0
2007-01-19 17:23:00,1.61796,1.61814,1.61792,1.6181,304199999.0
2007-01-19 17:24:00,1.61811,1.61811,1.6178,1.6178,437100010.0
2007-01-19 17:25:00,1.61803,1.61811,1.61797,1.61802,330000004.0
2007-01-19 17:26:00,1.61794,1.61803,1.61783,1.6179,189999997.0
2007-01-19 17:27:00,1.61799,1.61814,1.61791,1.61806,171899999.0
2007-01-19 17:28:00,1.6181,1.61827,1.61799,1.618,219100004.0
2007-01-19 17:29:00,1.61793,1.61811,1.61793,1.61807,182600002.0
2007-01-19 17:30:00,1.61794,1.61819,1.61785,1.61804,530100000.0
2007-01-19 17:31:00,1.61784,1.61798,1.61767,1.61773,491099999.0
2007-01-19 17:32:00,1.61772,1.61793,1.61757,1.61784,243400003.0
2007-01-19 17:33:00,1.61794,1.61801,1.6178,1.61797,302099998.0
2007-01-19 17:34:00,1.61783,1.61806,1.61774,1.61801,379199993.0
2007-01-19 17:35:00,1.61792,1.61796,1.61767,1.61794,466999999.0
2007-01-19 17:36:00,1.61764,1.61803,1.61764,1.61803,238100002.0
2007-01-19 17:37:00,1.6178,1.61799,1.6178,1.61791,129500000.0
2007-01-19 17:38:00,1.61783,1.61788,1.61769,1.61788,115899999.0
2007-01-19 17:39:00,1.61766,1.61784,1.61762,1.6177,256899999.0
2007-01-19 17:40:00,1.61774,1.61787,1.61757,1.61763,249500000.0
2007-01-19 17:41:00,1.61772,1.61775,1.61755,1.61756,376299998.0
2007-01-19 17:42:00,1.61767,1.61767,1.61735,1.61747,150399999.0
2007-01-19 17:43:00,1.61719,1.61749,1.61715,1.61745,308400001.0
2007-01-19 17:44:00,1.61719,1.6176,1.61719,1.61756,509599999.0
2007-01-19 17:45:00,1.61741,1.6176,1.61741,1.6175,323199998.0
2007-01-19 17:46:00,1.61765,1.61785,1.6176,1.61761,214800000.0
2007-01-19 17:47:00,1.61757,1.61763,1.61736,1.61763,237400001.0
2007-01-19 17:48:00,1.61762,1.6177,1.61746,1.61754,390199998.0
2007-01-19 17:49:00,1.61757,1.61757,1.61735,1.61735,356399994.0
2007-01-19 17:50:00,1.61736,1.61743,1.61716,1.61716,339899999.0
2007-01-19 17:51:00,1.61733,1.61786,1.61733,1.61786,189900003.0
2007-01-19 17:52:00,1.61788,1.61794,1.61765,1.61765,323800000.0
2007-01-19 17:53:00,1.61768,1.61794,1.61764,1.61764,317399997.0
2007-01-19 17:54:00,1.61763,1.61777,1.61744,1.61755,236200001.0
2007-01-19 17:55:00,1.61757,1.61767,1.61741,1.61763,159899998.0
2007-01-19 17:56:00,1.61758,1.61777,1.61753,1.61766,245099998.0
2007-01-19 17:57:00,1.61773,1.61777,1.61757,1.61757,208200005.0
2007-01-19 17:58:00,1.61769,1.61794,1.61758,1.61784,246900002.0
2007-01-19 17:59:00,1.61761,1.61798,1.61758,1.61779,353199999.0
2007-01-19 18:00:00,1.61777,1.61778,1.61759,1.61773,203800001.0
2007-01-19 18:01:00,1.6183,1.6184,1.6182,1.6182,1612299986.0
2007-01-19 18:02:00,1.6181,1.6181,1.618,1.618,1612299986.0
2007-01-19 18:03:00,1.6182,1.6182,1.6182,1.6182,1612299986.0
2007-01-19 18:04:00,1.6181,1.6182,1.6181,1.6182,1612299986.0
2007-01-19 18:05:00,1.6183,1.6183,1.6183,1.6183,1612299986.0
2007-01-19 18:07:00,1.6184,1.6184,1.6184,1.6184,1612299986.0
2007-01-19 18:08:00,1.6183,1.6184,1.6183,1.6184,1612299986.0
2007-01-19 18:09:00,1.61748,1.61782,1.61736,1.61763,1612299986.0
2007-01-19 18:10:00,1.6181,1.6182,1.6177,1.6178,1872200004.0
2007-01-19 18:11:00,1.61773,1.61787,1.61758,1.61771,1872200004.0
2007-01-19 18:12:00,1.61785,1.61792,1.61771,1.61773,1856300011.0
2007-01-19 18:13:00,1.61786,1.61801,1.61772,1.61785,1402199995.0
2007-01-19 18:15:00,1.61774,1.6179,1.61762,1.6179,835800000.0
2007-01-19 18:16:00,1.6176,1.6176,1.6173,1.6173,2033700011.0
2007-01-19 18:17:00,1.61788,1.61795,1.61764,1.61778,2033700011.0
2007-01-19 18:18:00,1.61783,1.61787,1.61751,1.61787,789700004.0
2007-01-19 18:19:00,1.61788,1.61798,1.61758,1.61778,1682500015.0
2007-01-19 18:20:00,1.61795,1.61798,1.61776,1.6178,1713099996.0
2007-01-19 18:21:00,1.61803,1.61803,1.61783,1.61783,919400006.0
2007-01-19 18:22:00,1.61785,1.61798,1.61782,1.61792,873499998.0
2007-01-19 18:24:00,1.6172,1.6173,1.6172,1.6173,1134300006.0
2007-01-19 18:25:00,1.6174,1.6174,1.6173,1.6173,1134300006.0
2007-01-19 18:26:00,1.6174,1.6175,1.6174,1.6174,1134300006.0
2007-01-19 18:27:00,1.61809,1.6182,1.61785,1.61793,1134300006.0
2007-01-19 18:28:00,1.61785,1.61805,1.61784,1.61798,2058999994.0
2007-01-19 18:29:00,1.61798,1.61799,1.61773,1.6178,1876599992.0
2007-01-19 18:30:00,1.61777,1.61817,1.61761,1.61796,1116800000.0
2007-01-19 18:31:00,1.61805,1.61817,1.61791,1.61812,1073900007.0
2007-01-19 18:32:00,1.61801,1.61808,1.61777,1.61782,1345199997.0
2007-01-19 18:33:00,1.6177,1.6177,1.6176,1.6176,2059700002.0
2007-01-19 18:34:00,1.6177,1.6177,1.6176,1.6176,2059700002.0
2007-01-19 18:35:00,1.61791,1.61805,1.61786,1.61797,2059700002.0
2007-01-19 18:36:00,1.61793,1.61799,1.61772,1.61779,1537599984.0
2007-01-19 18:37:00,1.6175,1.6176,1.6175,1.6176,1636500007.0
2007-01-19 18:38:00,1.61788,1.61798,1.61775,1.61775,1636500007.0
2007-01-19 18:39:00,1.6178,1.61803,1.61775,1.61795,1620600003.0
2007-01-19 18:40:00,1.6175,1.6175,1.6174,1.6175,1182200002.0
2007-01-19 18:41:00,1.61775,1.61806,1.61775,1.61792,1182200002.0
2007-01-19 18:42:00,1.61808,1.61814,1.61785,1.61797,1279199998.0
2007-01-19 18:43:00,1.61805,1.61812,1.61785,1.61796,416800000.0
2007-01-19 18:44:00,1.618,1.61814,1.61776,1.61776,649600005.0
2007-01-19 18:45:00,1.61776,1.61797,1.61766,1.61796,479999998.0
2007-01-19 18:46:00,1.61788,1.6181,1.61778,1.61793,343200005.0
2007-01-19 18:47:00,1.61806,1.61808,1.61785,1.61796,319900003.0
2007-01-19 18:48:00,1.61805,1.61813,1.61791,1.61798,1048100000.0
2007-01-19 18:49:00,1.618,1.61805,1.61785,1.61797,318900003.0
2007-01-19 18:50:00,1.61791,1.61793,1.61768,1.61774,529600005.0
2007-01-19 18:51:00,1.61794,1.61814,1.61776,1.61776,1412600000.0
2007-01-19 18:52:00,1.61787,1.61799,1.61773,1.61787,1191900012.0
2007-01-19 18:53:00,1.61782,1.61803,1.61774,1.61795,1039400005.0
2007-01-19 18:54:00,1.61792,1.61803,1.61778,1.61791,822000003.0
2007-01-19 18:55:00,1.61799,1.61808,1.61788,1.61788,844799994.0
2007-01-19 18:56:00,1.61801,1.61815,1.61789,1.61803,946200000.0
2007-01-19 18:57:00,1.61803,1.61812,1.61795,1.61801,713700004.0
2007-01-19 18:58:00,1.61802,1.61811,1.61777,1.61807,1223999994.0
2007-01-19 18:59:00,1.61807,1.61813,1.6179,1.61809,1863400013.0
2007-01-19 19:00:00,1.61784,1.6182,1.61783,1.61817,342700001.0
2007-01-19 19:01:00,1.61818,1.61835,1.61811,1.61817,292800001.0
2007-01-19 19:02:00,1.61815,1.6182,1.61789,1.61807,652799993.0
2007-01-19 19:03:00,1.6181,1.61825,1.61808,1.61821,492000003.0
2007-01-19 19:04:00,1.61816,1.61816,1.61802,1.61802,295500001.0
2007-01-19 19:05:00,1.61818,1.61829,1.61808,1.61816,809800007.0
2007-01-19 19:06:00,1.61828,1.61834,1.6181,1.6181,1871700002.0
2007-01-19 19:07:00,1.61823,1.61837,1.61813,1.61818,956699992.0
2007-01-19 19:08:00,1.6184,1.61849,1.61832,1.61832,1594800005.0
2007-01-19 19:09:00,1.61826,1.61842,1.61815,1.61829,1297999996.0
2007-01-19 19:10:00,1.61805,1.61832,1.61791,1.61798,832100000.0
2007-01-19 19:11:00,1.61773,1.61788,1.61753,1.61758,1323700013.0
2007-01-19 19:12:00,1.61764,1.61764,1.61739,1.6175,1002300003.0
2007-01-19 19:13:00,1.61748,1.61759,1.61741,1.61757,457499999.0
2007-01-19 19:14:00,1.61749,1.61754,1.61737,1.61748,262900002.0
2007-01-19 19:15:00,1.61742,1.61753,1.61737,1.61753,1086300005.0
2007-01-19 19:16:00,1.6175,1.61762,1.61732,1.61742,546200000.0
2007-01-19 19:17:00,1.61743,1.61743,1.61713,1.61713,818200000.0
2007-01-19 19:18:00,1.61731,1.61731,1.61708,1.61714,702800000.0
2007-01-19 19:19:00,1.61714,1.61729,1.61708,1.61715,841000001.0
2007-01-19 19:20:00,1.61718,1.61734,1.61707,1.6172,1174400002.0
2007-01-19 19:21:00,1.61728,1.6174,1.61716,1.6172,912500001.0
2007-01-19 19:22:00,1.61731,1.61738,1.61717,1.61725,491800002.0
2007-01-19 19:23:00,1.61728,1.6174,1.61718,1.6172,593900004.0
2007-01-19 19:24:00,1.61724,1.61747,1.61724,1.6174,594900001.0
2007-01-19 19:25:00,1.61732,1.61744,1.61724,1.61725,724300002.0
2007-01-19 19:26:00,1.61749,1.61754,1.61731,1.61748,1084499997.0
2007-01-19 19:27:00,1.61733,1.61753,1.6173,1.6174,1393400008.0
2007-01-19 19:28:00,1.6174,1.61748,1.61728,1.61732,530300006.0
2007-01-19 19:29:00,1.61731,1.61749,1.61718,1.61732,928699995.0
2007-01-19 19:31:00,1.61758,1.61765,1.61739,1.61757,1232300011.0
2007-01-19 19:32:00,1.61757,1.61766,1.61737,1.61747,795200005.0
2007-01-19 19:33:00,1.61753,1.61777,1.61753,1.61767,867000002.0
2007-01-19 19:34:00,1.61767,1.61775,1.6174,1.61751,1615700003.0
2007-01-19 19:35:00,1.61748,1.61765,1.6173,1.61765,795400008.0
2007-01-19 19:36:00,1.61761,1.61778,1.61745,1.61758,853999995.0
2007-01-19 19:37:00,1.61763,1.61777,1.61756,1.61765,390700005.0
2007-01-19 19:38:00,1.61754,1.61771,1.61754,1.61765,642000001.0
2007-01-19 19:39:00,1.61737,1.61763,1.61728,1.61728,1231300004.0
2007-01-19 19:40:00,1.61758,1.61758,1.61739,1.61739,738700000.0
2007-01-19 19:41:00,1.61744,1.61758,1.61741,1.61751,333599996.0
2007-01-19 19:42:00,1.61739,1.61755,1.61736,1.61749,720500009.0
2007-01-19 19:43:00,1.61742,1.61752,1.61732,1.6174,334699998.0
2007-01-19 19:44:00,1.61746,1.61752,1.61729,1.61731,1054699997.0
2007-01-19 19:45:00,1.6173,1.61752,1.61729,1.61752,242400001.0
2007-01-19 19:46:00,1.61737,1.61745,1.61716,1.61719,797400003.0
2007-01-19 19:47:00,1.61715,1.61742,1.61715,1.61727,297000002.0
2007-01-19 19:48:00,1.61731,1.61731,1.61723,1.61724,524399998.0
2007-01-19 19:49:00,1.61716,1.61724,1.61701,1.61716,1060599999.0
2007-01-19 19:50:00,1.61696,1.61722,1.61696,1.61722,163500001.0
2007-01-19 19:51:00,1.61721,1.61723,1.61704,1.61709,776099998.0
2007-01-19 19:52:00,1.61706,1.61723,1.61697,1.61723,240500000.0
2007-01-19 19:53:00,1.61715,1.61723,1.61694,1.61707,549900004.0
2007-01-19 19:54:00,1.61709,1.61724,1.61702,1.61708,342299995.0
2007-01-19 19:55:00,1.61723,1.61723,1.617,1.617,479999997.0
2007-01-19 19:56:00,1.61706,1.61721,1.61697,1.6172,1268600009.0
2007-01-19 19:57:00,1.61718,1.61718,1.61694,1.61697,1444700001.0
2007-01-19 19:58:00,1.61714,1.61724,1.61695,1.61695,1682300009.0
2007-01-19 19:59:00,1.6171,1.61719,1.61694,1.61705,1216400004.0
2007-01-19 20:00:00,1.61722,1.61743,1.61719,1.61724,560400003.0
2007-01-19 20:01:00,1.61727,1.61744,1.6172,1.6173,527500000.0
2007-01-19 20:02:00,1.61736,1.61741,1.61716,1.61732,415400003.0
2007-01-19 20:03:00,1.61742,1.61747,1.61728,1.61747,322899999.0
2007-01-19 20:04:00,1.6173,1.6174,1.61723,1.61738,317700002.0
2007-01-19 20:05:00,1.61732,1.61746,1.61726,1.61735,441100000.0
2007-01-19 20:06:00,1.61737,1.61745,1.61733,1.6174,325300000.0
2007-01-19 20:07:00,1.61738,1.61745,1.6173,1.6174,130800004.0
2007-01-19 20:08:00,1.61747,1.61755,1.61734,1.61739,1387900007.0
2007-01-19 20:09:00,1.61748,1.61751,1.61733,1.61738,284600002.0
2007-01-19 20:10:00,1.61735,1.61747,1.61715,1.61726,328899999.0
2007-01-19 20:11:00,1.61716,1.61731,1.61716,1.6172,901200000.0
2007-01-19 20:12:00,1.61712,1.61727,1.61704,1.61718,264000002.0
2007-01-19 20:13:00,1.61709,1.61732,1.61705,1.61713,1584200002.0
2007-01-19 20:14:00,1.61704,1.61721,1.61697,1.61718,595000001.0
2007-01-19 20:15:00,1.6171,1.61727,1.6171,1.61725,1167699997.0
2007-01-19 20:16:00,1.61732,1.61743,1.61722,1.61731,2018300003.0
2007-01-19 20:17:00,1.61736,1.61745,1.61724,1.61745,400999999.0
2007-01-19 20:18:00,1.61732,1.61741,1.61715,1.61735,472200003.0
2007-01-19 20:19:00,1.6171,1.6173,1.6171,1.6172,615300002.0
2007-01-19 20:21:00,1.61725,1.61726,1.61707,1.61718,615300002.0
2007-01-19 20:22:00,1.61722,1.6173,1.61709,1.6172,517799998.0
2007-01-19 20:23:00,1.61725,1.61738,1.61711,1.6173,1133900009.0
2007-01-19 20:24:00,1.61714,1.61722,1.61697,1.61711,535100005.0
2007-01-19 20:25:00,1.61704,1.6173,1.61699,1.6173,736000009.0
2007-01-19 20:26:00,1.61733,1.61733,1.61718,1.61721,331899999.0
2007-01-19 20:27:00,1.61737,1.61753,1.61728,1.61746,485599995.0
2007-01-19 20:29:00,1.61752,1.61752,1.61701,1.61701,1537800002.0
2007-01-19 20:32:00,1.6171,1.6173,1.6171,1.6172,415299999.0
2007-01-19 20:33:00,1.61714,1.61726,1.61701,1.61718,415299999.0
2007-01-19 20:34:00,1.61705,1.61723,1.6169,1.61705,214100000.0
2007-01-19 20:35:00,1.61725,1.6173,1.6171,1.61715,739900002.0
2007-01-19 20:36:00,1.61715,1.61733,1.61695,1.61724,761200007.0
2007-01-19 20:37:00,1.61729,1.61738,1.61712,1.61725,948800003.0
2007-01-19 20:38:00,1.61711,1.6173,1.61707,1.61725,2098000008.0
2007-01-19 20:39:00,1.61722,1.61725,1.61703,1.61703,1185800003.0
2007-01-19 20:40:00,1.6173,1.61732,1.6171,1.6171,1366400017.0
2007-01-19 20:41:00,1.61712,1.61725,1.61696,1.61722,452899997.0
2007-01-19 20:42:00,1.61717,1.61724,1.61699,1.61699,316500004.0
2007-01-19 20:43:00,1.61715,1.61731,1.61701,1.61715,617099998.0
2007-01-19 20:44:00,1.61699,1.61724,1.61696,1.61713,1315900001.0
2007-01-19 20:45:00,1.61719,1.6173,1.61707,1.6171,1062400015.0
2007-01-19 20:46:00,1.61737,1.61739,1.61706,1.61729,250100001.0
2007-01-19 20:47:00,1.61722,1.61735,1.61706,1.61729,711499998.0
2007-01-19 20:48:00,1.61723,1.61738,1.61704,1.61709,1348399996.0
2007-01-19 20:49:00,1.61715,1.61733,1.61696,1.61724,748100002.0
2007-01-19 20:50:00,1.61735,1.61742,1.61719,1.61722,1745900007.0
2007-01-19 20:51:00,1.61719,1.61731,1.61714,1.61722,366099997.0
2007-01-19 20:52:00,1.61725,1.61734,1.61708,1.61722,1664800013.0
2007-01-19 20:53:00,1.6172,1.6173,1.61709,1.61709,1472900009.0
2007-01-19 20:54:00,1.61714,1.61725,1.61703,1.61708,892000002.0
2007-01-19 20:55:00,1.61722,1.61728,1.61713,1.61718,476000000.0
2007-01-19 20:57:00,1.6175,1.6175,1.6175,1.6175,1523699995.0
2007-01-19 20:58:00,1.6174,1.6174,1.6174,1.6174,1523699995.0
2007-01-19 20:59:00,1.6175,1.6175,1.6174,1.6174,1523699995.0
2007-01-19 21:00:00,1.6175,1.6175,1.6174,1.6174,1523699995.0
2007-01-19 21:02:00,1.61714,1.6173,1.61709,1.61725,1523699995.0
2007-01-19 21:03:00,1.61726,1.61737,1.61713,1.61719,1104100005.0
2007-01-19 21:04:00,1.61718,1.6173,1.6171,1.61725,179900001.0
2007-01-19 21:05:00,1.61727,1.61728,1.61702,1.61715,942399993.0
2007-01-19 21:06:00,1.61713,1.61738,1.6171,1.61738,612999999.0
2007-01-19 21:07:00,1.6173,1.6174,1.61727,1.6174,446600001.0
2007-01-19 21:08:00,1.6174,1.61745,1.61722,1.61737,448300003.0
2007-01-19 21:09:00,1.6174,1.61745,1.61724,1.61724,504400002.0
2007-01-19 21:10:00,1.61744,1.61744,1.61728,1.61737,1099700003.0
2007-01-19 21:11:00,1.61738,1.61745,1.61729,1.6174,620200003.0
2007-01-19 21:12:00,1.61735,1.61744,1.61725,1.61737,316500003.0
2007-01-19 21:13:00,1.61723,1.61737,1.61715,1.61726,1195700007.0
2007-01-19 21:14:00,1.61722,1.61735,1.61712,1.61735,584200000.0
2007-01-19 21:15:00,1.61738,1.61749,1.61719,1.61722,607100002.0
2007-01-19 21:16:00,1.61729,1.61743,1.61709,1.61721,654599995.0
2007-01-19 21:17:00,1.61727,1.61729,1.61706,1.61711,1567500004.0
2007-01-19 21:18:00,1.61725,1.61743,1.61717,1.61732,698900003.0
2007-01-19 21:19:00,1.61737,1.61737,1.61709,1.61711,584799997.0
2007-01-19 21:22:00,1.61737,1.61746,1.61727,1.61736,1977100006.0
2007-01-19 21:23:00,1.61733,1.61735,1.61703,1.6171,1157500000.0
2007-01-19 21:24:00,1.61706,1.61718,1.61692,1.61709,610900004.0
2007-01-19 21:25:00,1.617,1.61721,1.61676,1.61705,1495599996.0
2007-01-19 21:26:00,1.61708,1.6171,1.61695,1.617,570000002.0
2007-01-19 21:27:00,1.61717,1.61725,1.61706,1.61718,762499995.0
2007-01-19 21:28:00,1.6172,1.61723,1.61706,1.61706,821099998.0
2007-01-19 21:29:00,1.61711,1.61728,1.61705,1.61728,386200000.0
2007-01-19 21:30:00,1.61724,1.61724,1.61702,1.61723,608800003.0
2007-01-19 21:31:00,1.61708,1.61724,1.61701,1.61724,423200008.0
2007-01-19 21:32:00,1.61718,1.61736,1.61704,1.61717,2140400003.0
2007-01-19 21:33:00,1.61737,1.6174,1.61724,1.61724,154299998.0
2007-01-19 21:34:00,1.6173,1.61741,1.61719,1.6172,1237300001.0
2007-01-19 21:35:00,1.6172,1.61735,1.61718,1.6173,943700004.0
2007-01-19 21:36:00,1.61725,1.61733,1.61713,1.61725,171700003.0
2007-01-19 21:37:00,1.61726,1.61737,1.61716,1.61716,437500003.0
2007-01-19 21:38:00,1.61727,1.61742,1.61715,1.61742,409100000.0
2007-01-19 21:39:00,1.61727,1.61738,1.61716,1.61731,278099995.0
2007-01-19 21:40:00,1.61733,1.61745,1.61724,1.61725,628100003.0
2007-01-19 21:41:00,1.61696,1.61725,1.61657,1.61679,779399998.0
2007-01-19 21:42:00,1.6174,1.61743,1.61724,1.61724,575600001.0
2007-01-19 21:43:00,1.6174,1.61747,1.61728,1.61735,1144000003.0
2007-01-19 21:44:00,1.61742,1.61742,1.61719,1.61722,1352999998.0
2007-01-19 21:45:00,1.61727,1.61741,1.61716,1.61727,631900005.0
2007-01-19 21:46:00,1.61742,1.61747,1.61721,1.61733,1173699998.0
2007-01-19 21:47:00,1.6174,1.61747,1.61725,1.6173,1115799996.0
2007-01-19 21:48:00,1.61725,1.61743,1.61725,1.61738,337700000.0
2007-01-19 21:49:00,1.61735,1.61738,1.61715,1.61717,972500001.0
2007-01-19 21:50:00,1.61723,1.61737,1.61719,1.61732,227400001.0
2007-01-19 21:51:00,1.61717,1.61735,1.61709,1.61729,467899997.0
2007-01-19 21:52:00,1.61727,1.61743,1.61711,1.61726,1311700003.0
2007-01-19 21:53:00,1.61732,1.61741,1.61722,1.61733,564799997.0
2007-01-19 21:54:00,1.61745,1.61745,1.61729,1.61729,270900001.0
2007-01-19 21:55:00,1.61729,1.61745,1.61722,1.6174,585300002.0
2007-01-19 21:56:00,1.61745,1.61745,1.61724,1.61728,639100003.0
2007-01-19 21:57:00,1.61741,1.6175,1.61731,1.61743,653099999.0
2007-01-19 21:58:00,1.61751,1.61754,1.61739,1.61754,692300000.0
2007-01-19 21:59:00,1.61748,1.61756,1.61732,1.61738,1279699997.0
2007-01-19 22:00:00,1.61739,1.61757,1.61727,1.61753,764400001.0
2007-01-19 22:01:00,1.61742,1.61755,1.61742,1.61749,248599998.0
2007-01-19 22:02:00,1.61748,1.61755,1.61728,1.61744,1452100000.0
2007-01-19 22:03:00,1.6175,1.61766,1.61737,1.61766,341199997.0
2007-01-19 22:04:00,1.61761,1.61776,1.61749,1.61775,687600004.0
2007-01-19 22:05:00,1.61772,1.61777,1.61762,1.61775,651800002.0
2007-01-19 22:06:00,1.61766,1.61773,1.61749,1.61766,535600001.0
2007-01-19 22:07:00,1.61752,1.61768,1.61745,1.61765,293700001.0
2007-01-19 22:08:00,1.61765,1.61775,1.61754,1.61762,416399998.0
2007-01-19 22:09:00,1.61768,1.61787,1.61761,1.61787,504300002.0
2007-01-19 22:10:00,1.61775,1.61785,1.61759,1.61773,295899999.0
2007-01-19 22:11:00,1.61782,1.61782,1.61761,1.61761,212399998.0
2007-01-19 22:12:00,1.61775,1.61775,1.61759,1.6177,605800001.0
2007-01-19 22:13:00,1.61751,1.6177,1.61748,1.61752,239100002.0
2007-01-19 22:14:00,1.61768,1.61768,1.61746,1.6175,266200003.0
2007-01-19 22:15:00,1.61705,1.61743,1.61678,1.61722,740700002.0
2007-01-19 22:16:00,1.61765,1.61765,1.6175,1.6175,193699999.0
2007-01-19 22:17:00,1.61748,1.61768,1.61747,1.61749,421600001.0
2007-01-19 22:18:00,1.61729,1.61747,1.61729,1.61743,210100001.0
2007-01-19 22:19:00,1.61729,1.6175,1.61723,1.6175,318399998.0
2007-01-19 22:20:00,1.61745,1.6175,1.61727,1.61738,239899998.0
2007-01-19 22:21:00,1.61741,1.61755,1.61738,1.6175,303000000.0
2007-01-19 22:22:00,1.6174,1.61757,1.61736,1.6175,937700000.0
2007-01-19 22:23:00,1.61744,1.61752,1.61726,1.61738,272000004.0
2007-01-19 22:24:00,1.61702,1.61739,1.61695,1.6171,340600003.0
2007-01-19 22:25:00,1.61743,1.61748,1.61721,1.61721,533400003.0
2007-01-19 22:26:00,1.61722,1.61753,1.61722,1.61725,777400006.0
2007-01-19 22:27:00,1.61719,1.6174,1.61705,1.61725,198799999.0
2007-01-19 22:28:00,1.61734,1.61744,1.61719,1.61724,595800000.0
2007-01-19 22:29:00,1.61744,1.61747,1.61722,1.61734,886800004.0
2007-01-19 22:30:00,1.61745,1.61755,1.61727,1.6174,766000001.0
2007-01-19 22:31:00,1.61741,1.61742,1.6171,1.61723,221999997.0
2007-01-19 22:32:00,1.61727,1.61744,1.61722,1.61737,321700000.0
2007-01-19 22:33:00,1.61714,1.61743,1.61711,1.61743,150899999.0
2007-01-19 22:34:00,1.61743,1.61752,1.61736,1.61749,351199998.0
2007-01-19 22:35:00,1.6175,1.6175,1.61729,1.61729,190900000.0
2007-01-19 22:36:00,1.61731,1.61745,1.61727,1.6174,775800005.0
2007-01-19 22:37:00,1.61745,1.61745,1.61723,1.61725,383800003.0
2007-01-19 22:38:00,1.61714,1.61739,1.61714,1.61736,357000003.0
2007-01-19 22:39:00,1.6173,1.61735,1.617,1.61717,659599999.0
2007-01-19 22:40:00,1.61736,1.61745,1.6171,1.61745,682900008.0
2007-01-19 22:41:00,1.61735,1.61748,1.6172,1.61734,601200001.0
2007-01-19 22:42:00,1.61744,1.61761,1.61729,1.61741,919099999.0
2007-01-19 22:43:00,1.6175,1.61767,1.61723,1.6175,1329400003.0
2007-01-19 22:44:00,1.61753,1.61758,1.61725,1.61746,402100003.0
2007-01-19 22:45:00,1.61744,1.61758,1.61722,1.6174,233600003.0
2007-01-19 22:46:00,1.61745,1.61745,1.6172,1.6172,150099998.0
2007-01-19 22:47:00,1.61705,1.61734,1.61694,1.61721,256199999.0
2007-01-19 22:48:00,1.61745,1.61745,1.61722,1.6173,449600000.0
2007-01-19 22:49:00,1.61751,1.61764,1.61739,1.61739,686800002.0
2007-01-19 22:50:00,1.61745,1.61761,1.61718,1.6173,194500003.0
2007-01-19 22:51:00,1.61725,1.61733,1.6171,1.61716,604699996.0
2007-01-19 22:52:00,1.61732,1.61732,1.61693,1.61699,401100001.0
2007-01-19 22:53:00,1.61729,1.61749,1.61726,1.6174,112800000.0
2007-01-19 22:54:00,1.61734,1.61749,1.61725,1.61742,427700000.0
2007-01-19 22:55:00,1.61749,1.61769,1.61749,1.61766,183100001.0
2007-01-19 22:56:00,1.61755,1.61762,1.61743,1.61752,81400002.0
2007-01-19 22:57:00,1.61757,1.61771,1.61745,1.61745,503500001.0
2007-01-19 22:58:00,1.61755,1.61762,1.61744,1.61752,132599999.0
2007-01-19 22:59:00,1.61738,1.6175,1.61703,1.61703,523799995.0
2007-01-19 23:00:00,1.61723,1.61768,1.61698,1.61728,414200003.0
2007-01-19 23:01:00,1.61752,1.61761,1.6174,1.61757,341199997.0
2007-01-19 23:02:00,1.61736,1.61747,1.61732,1.61744,157600000.0
2007-01-19 23:03:00,1.61746,1.61749,1.61727,1.61738,274500000.0
2007-01-19 23:04:00,1.61688,1.61728,1.61663,1.61718,192500000.0
2007-01-19 23:05:00,1.61739,1.6174,1.61714,1.61714,227200002.0
2007-01-19 23:06:00,1.61726,1.61744,1.61713,1.61727,465600009.0
2007-01-19 23:07:00,1.61737,1.61738,1.61718,1.61718,235100009.0
2007-01-19 23:08:00,1.61732,1.61748,1.61723,1.61737,70900002.0
2007-01-19 23:09:00,1.61745,1.61753,1.61741,1.61752,232200004.0
2007-01-19 23:10:00,1.6174,1.61756,1.61729,1.61745,314899997.0
2007-01-19 23:11:00,1.61748,1.61751,1.61729,1.61729,297999998.0
2007-01-19 23:12:00,1.61739,1.61758,1.61739,1.61758,203599998.0
2007-01-19 23:13:00,1.6175,1.6176,1.6175,1.6176,12800000.0
2007-01-19 23:14:00,1.61742,1.61756,1.61742,1.61753,111000002.0
2007-01-19 23:15:00,1.61745,1.61759,1.61731,1.61747,84700002.0
2007-01-19 23:16:00,1.61748,1.61758,1.61739,1.61758,239600000.0
2007-01-19 23:17:00,1.61759,1.61771,1.61751,1.61757,406800003.0
2007-01-19 23:18:00,1.61751,1.61766,1.61736,1.61748,349099999.0
2007-01-19 23:19:00,1.61744,1.61752,1.61731,1.61743,100000000.0
2007-01-19 23:20:00,1.61748,1.61754,1.61733,1.61746,159700000.0
2007-01-19 23:21:00,1.61745,1.61748,1.61732,1.61737,153199999.0
2007-01-19 23:22:00,1.61751,1.61765,1.61742,1.61757,266000006.0
2007-01-19 23:23:00,1.61752,1.61765,1.61752,1.61765,80700000.0
2007-01-19 23:24:00,1.61775,1.61784,1.61753,1.61781,387100002.0
2007-01-19 23:25:00,1.61792,1.61808,1.61785,1.61793,248000001.0
2007-01-19 23:26:00,1.61781,1.61793,1.61752,1.61771,285399998.0
2007-01-19 23:27:00,1.61783,1.61783,1.61777,1.61777,165300004.0
2007-01-19 23:28:00,1.61779,1.61785,1.61771,1.61772,451500001.0
2007-01-19 23:29:00,1.61778,1.61782,1.61766,1.61774,194099996.0
2007-01-19 23:30:00,1.61785,1.61785,1.6176,1.6176,401200001.0
2007-01-19 23:31:00,1.61783,1.61802,1.61776,1.61795,209899994.0
2007-01-19 23:32:00,1.61795,1.61797,1.61769,1.61777,251900001.0
2007-01-19 23:33:00,1.61774,1.6179,1.61773,1.61777,227000003.0
2007-01-19 23:34:00,1.6179,1.61794,1.61773,1.61773,286500003.0
2007-01-19 23:35:00,1.61781,1.61784,1.61772,1.61773,95199998.0
2007-01-19 23:36:00,1.61762,1.61786,1.61749,1.61786,306699996.0
2007-01-19 23:37:00,1.61775,1.61787,1.61775,1.61783,71899999.0
2007-01-19 23:38:00,1.61794,1.61803,1.61785,1.61786,245900000.0
2007-01-19 23:39:00,1.6179,1.61817,1.61786,1.61806,262900004.0
2007-01-19 23:40:00,1.61817,1.6182,1.61794,1.61808,408300006.0
2007-01-19 23:41:00,1.61813,1.61813,1.61786,1.61794,374600002.0
2007-01-19 23:42:00,1.61796,1.61813,1.61786,1.618,244199998.0
2007-01-19 23:43:00,1.6181,1.6181,1.61799,1.61799,52700001.0
2007-01-19 23:44:00,1.61803,1.61803,1.61786,1.61793,353099997.0
2007-01-19 23:45:00,1.61772,1.61787,1.6177,1.61781,161500002.0
2007-01-19 23:46:00,1.61772,1.61792,1.61766,1.61792,120700002.0
2007-01-19 23:47:00,1.6179,1.6179,1.6178,1.6178,52700000.0
2007-01-19 23:48:00,1.61795,1.61796,1.61774,1.61786,297400001.0
2007-01-19 23:49:00,1.61781,1.61809,1.61777,1.61791,325000000.0
2007-01-19 23:50:00,1.61781,1.61793,1.61772,1.61785,73000000.0
2007-01-19 23:51:00,1.61784,1.61798,1.61783,1.61791,208800003.0
2007-01-19 23:52:00,1.61778,1.61792,1.61767,1.61777,257400001.0
2007-01-19 23:53:00,1.61775,1.61818,1.61775,1.61817,520599996.0
2007-01-19 23:54:00,1.61793,1.61808,1.61763,1.61778,225500000.0
2007-01-19 23:55:00,1.61789,1.61789,1.61763,1.61763,64799998.0
2007-01-19 23:56:00,1.6176,1.61782,1.61748,1.61762,347899999.0
2007-01-19 23:57:00,1.61765,1.61782,1.61751,1.61751,290700001.0
2007-01-19 23:58:00,1.61765,1.6177,1.61752,1.61758,117099998.0
2007-01-19 23:59:00,1.61734,1.61774,1.61715,1.61744,443300004.0
2007-01-22 00:00:00,1.61758,1.61777,1.61752,1.61763,383000002.0
2007-01-22 00:01:00,1.61756,1.61765,1.61739,1.61762,279800002.0
2007-01-22 00:02:00,1.61732,1.61778,1.6172,1.61778,273900002.0
2007-01-22 00:03:00,1.61782,1.61789,1.61768,1.6177,356300000.0
2007-01-22 00:04:00,1.61703,1.61714,1.61691,1.61701,273300001.0
2007-01-22 00:05:00,1.61717,1.61729,1.61708,1.6172,258100005.0
2007-01-22 00:06:00,1.61705,1.61733,1.61689,1.61715,269600001.0
2007-01-22 00:07:00,1.61732,1.61763,1.61728,1.61763,232000000.0
2007-01-22 00:08:00,1.61723,1.61786,1.61709,1.61768,431000003.0
2007-01-22 00:09:00,1.61776,1.61789,1.61773,1.61786,176299998.0
2007-01-22 00:10:00,1.61733,1.61734,1.61717,1.61731,294400003.0
2007-01-22 00:11:00,1.61732,1.61735,1.61714,1.61723,402099997.0
2007-01-22 00:12:00,1.61718,1.61721,1.61699,1.61708,357899999.0
2007-01-22 00:13:00,1.61725,1.61748,1.61698,1.61715,466700001.0
2007-01-22 00:14:00,1.61693,1.61765,1.61685,1.61741,309900001.0
2007-01-22 00:15:00,1.61742,1.61783,1.61741,1.61764,396199999.0
2007-01-22 00:16:00,1.6174,1.61752,1.61724,1.61743,329499999.0
2007-01-22 00:17:00,1.61727,1.61751,1.61717,1.61742,353000001.0
2007-01-22 00:18:00,1.61717,1.61734,1.61694,1.61726,387699997.0
2007-01-22 00:19:00,1.61733,1.61733,1.61711,1.61711,261200002.0
2007-01-22 00:20:00,1.61712,1.61725,1.61698,1.61719,289900003.0
2007-01-22 00:21:00,1.61715,1.61754,1.61692,1.61732,278800000.0
2007-01-22 00:22:00,1.61722,1.61751,1.61721,1.61726,313100004.0
2007-01-22 00:23:00,1.61751,1.6177,1.61751,1.6177,126200001.0
2007-01-22 00:24:00,1.61725,1.61736,1.61699,1.61699,365700006.0
2007-01-22 00:25:00,1.61712,1.61729,1.61709,1.61726,426700001.0
2007-01-22 00:26:00,1.61735,1.61744,1.61723,1.61737,261300003.0
2007-01-22 00:27:00,1.61735,1.61749,1.61733,1.61748,254000004.0
2007-01-22 00:28:00,1.61713,1.61718,1.61698,1.61698,335600005.0
2007-01-22 00:29:00,1.61704,1.61715,1.61687,1.61687,151800000.0
2007-01-22 00:30:00,1.61713,1.61727,1.61701,1.61714,327300003.0
2007-01-22 00:31:00,1.61728,1.61733,1.6172,1.61724,147600000.0
2007-01-22 00:32:00,1.61724,1.61752,1.61719,1.61735,440100005.0
2007-01-22 00:33:00,1.61763,1.61777,1.61753,1.61753,407600003.0
2007-01-22 00:34:00,1.61735,1.61755,1.61724,1.61742,309500005.0
2007-01-22 00:35:00,1.61766,1.6178,1.61753,1.61762,381100003.0
2007-01-22 00:36:00,1.61741,1.61768,1.61732,1.61768,112700001.0
2007-01-22 00:37:00,1.61762,1.61762,1.61735,1.61743,83700001.0
2007-01-22 00:38:00,1.61717,1.61765,1.61713,1.61744,253699996.0
2007-01-22 00:39:00,1.61775,1.61775,1.61757,1.61763,242900002.0
2007-01-22 00:40:00,1.61736,1.6177,1.61734,1.6174,302300001.0
2007-01-22 00:41:00,1.6174,1.61773,1.61732,1.61742,349200000.0
2007-01-22 00:42:00,1.61718,1.61757,1.61717,1.61757,361699999.0
2007-01-22 00:43:00,1.61769,1.61769,1.61746,1.61761,239400001.0
2007-01-22 00:44:00,1.61762,1.61762,1.61739,1.61744,251500006.0
2007-01-22 00:45:00,1.61747,1.61764,1.6174,1.61746,239900004.0
2007-01-22 00:46:00,1.61742,1.61765,1.61742,1.6176,281400001.0
2007-01-22 00:47:00,1.61765,1.61765,1.61756,1.61756,69499998.0
2007-01-22 00:48:00,1.61765,1.61767,1.61751,1.61751,414400002.0
2007-01-22 00:49:00,1.61754,1.61762,1.61739,1.6175,245900001.0
2007-01-22 00:50:00,1.6176,1.61765,1.61747,1.61765,354700003.0
2007-01-22 00:51:00,1.6173,1.61765,1.6173,1.61765,250499996.0
2007-01-22 00:52:00,1.61762,1.61765,1.61737,1.61757,166000002.0
2007-01-22 00:53:00,1.61744,1.61765,1.61743,1.61753,167099999.0
2007-01-22 00:54:00,1.61741,1.61768,1.61741,1.61768,239099995.0
2007-01-22 00:55:00,1.61769,1.61775,1.61744,1.61752,286200004.0
2007-01-22 00:56:00,1.6174,1.61767,1.6174,1.61767,184699999.0
2007-01-22 00:57:00,1.61762,1.61777,1.61745,1.61754,408300004.0
2007-01-22 00:58:00,1.61766,1.61775,1.61742,1.6176,218800003.0
2007-01-22 00:59:00,1.61756,1.61766,1.6174,1.61755,75999999.0
2007-01-22 01:00:00,1.61757,1.61766,1.6174,1.61752,262300005.0
2007-01-22 01:01:00,1.6174,1.61769,1.61739,1.6175,288099999.0
2007-01-22 01:02:00,1.6175,1.61773,1.6175,1.61773,187600000.0
2007-01-22 01:03:00,1.61781,1.61781,1.61746,1.61756,248200000.0
2007-01-22 01:04:00,1.61771,1.61777,1.61753,1.61763,521700008.0
2007-01-22 01:05:00,1.61748,1.61766,1.61743,1.61765,287700003.0
2007-01-22 01:06:00,1.61766,1.61779,1.61745,1.61757,209399999.0
2007-01-22 01:07:00,1.61751,1.61768,1.61741,1.61758,350800003.0
2007-01-22 01:08:00,1.6176,1.61762,1.61746,1.61753,145200002.0
2007-01-22 01:09:00,1.61767,1.61773,1.61757,1.61766,137300000.0
2007-01-22 01:10:00,1.61766,1.61776,1.61757,1.61776,257500002.0
2007-01-22 01:11:00,1.61785,1.61785,1.6178,1.6178,53500000.0
2007-01-22 01:12:00,1.61705,1.6176,1.61705,1.61756,174399999.0
2007-01-22 01:13:00,1.61777,1.61777,1.61744,1.61744,111199999.0
2007-01-22 01:14:00,1.61775,1.61783,1.61761,1.61775,295300000.0
2007-01-22 01:15:00,1.61777,1.61784,1.61763,1.61772,235899999.0
2007-01-22 01:16:00,1.61749,1.61764,1.61747,1.61762,130299997.0
2007-01-22 01:17:00,1.61762,1.61764,1.61702,1.61702,348499996.0
2007-01-22 01:18:00,1.61765,1.61774,1.61755,1.61755,358100003.0
2007-01-22 01:19:00,1.61772,1.61772,1.61751,1.61758,214900002.0
2007-01-22 01:20:00,1.61777,1.61778,1.61758,1.61765,118800000.0
2007-01-22 01:21:00,1.61774,1.6178,1.61757,1.61757,252499999.0
2007-01-22 01:22:00,1.61767,1.61773,1.61767,1.61773,83100001.0
2007-01-22 01:23:00,1.6177,1.6177,1.6176,1.6176,22900000.0
2007-01-22 01:24:00,1.61765,1.61767,1.61751,1.61753,67300000.0
2007-01-22 01:25:00,1.6174,1.6176,1.6174,1.6176,39100000.0
2007-01-22 01:26:00,1.61775,1.61775,1.6177,1.6177,39400000.0
2007-01-22 01:27:00,1.61765,1.61771,1.6175,1.61758,480800000.0
2007-01-22 01:28:00,1.61761,1.61775,1.61761,1.61775,125099998.0
2007-01-22 01:29:00,1.61768,1.61768,1.61747,1.61747,96500000.0
2007-01-22 01:30:00,1.61756,1.61767,1.61754,1.61765,98900001.0
2007-01-22 01:31:00,1.61761,1.61773,1.61754,1.61773,241300000.0
2007-01-22 01:32:00,1.61768,1.61775,1.61754,1.61775,368100005.0
2007-01-22 01:33:00,1.61765,1.61772,1.6176,1.61761,119700002.0
2007-01-22 01:34:00,1.61754,1.61772,1.61736,1.61762,340799999.0
2007-01-22 01:35:00,1.61763,1.61763,1.61747,1.61747,121400002.0
2007-01-22 01:36:00,1.6176,1.61765,1.61746,1.61757,270700003.0
2007-01-22 01:37:00,1.61754,1.61778,1.61754,1.61778,273099999.0
2007-01-22 01:38:00,1.61785,1.61785,1.61764,1.61776,499799999.0
2007-01-22 01:39:00,1.61765,1.61783,1.61761,1.61774,243100002.0
2007-01-22 01:40:00,1.61754,1.61781,1.61754,1.61769,84099999.0
2007-01-22 01:41:00,1.61778,1.6178,1.61763,1.6177,292400003.0
2007-01-22 01:42:00,1.61782,1.61791,1.6177,1.6177,183000000.0
2007-01-22 01:43:00,1.61777,1.61793,1.61774,1.61793,149600001.0
2007-01-22 01:44:00,1.61795,1.61801,1.61795,1.61799,168600001.0
2007-01-22 01:45:00,1.61799,1.61801,1.61789,1.61798,123900002.0
2007-01-22 01:46:00,1.618,1.61815,1.61791,1.6181,301500002.0
2007-01-22 01:47:00,1.61799,1.61805,1.6179,1.618,212400003.0
2007-01-22 01:48:00,1.61807,1.61813,1.61794,1.61801,345900001.0
2007-01-22 01:49:00,1.61803,1.61803,1.6178,1.61803,241100000.0
2007-01-22 01:50:00,1.61808,1.61815,1.61797,1.61808,111000002.0
2007-01-22 01:51:00,1.618,1.6181,1.618,1.6181,81400002.0
2007-01-22 01:52:00,1.61805,1.61805,1.6179,1.6179,70400002.0
2007-01-22 01:53:00,1.61804,1.61818,1.61792,1.61804,177400001.0
2007-01-22 01:54:00,1.61812,1.61817,1.61795,1.6181,206100000.0
2007-01-22 01:55:00,1.6181,1.6181,1.61788,1.6181,279300002.0
2007-01-22 01:56:00,1.61805,1.61805,1.6179,1.6179,16000000.0
2007-01-22 01:57:00,1.61802,1.61815,1.61802,1.61815,93399999.0
2007-01-22 01:58:00,1.61804,1.61806,1.61781,1.61781,71800000.0
2007-01-22 01:59:00,1.61784,1.61805,1.61784,1.61805,230200003.0
2007-01-22 02:00:00,1.61803,1.61811,1.61777,1.61797,179799999.0
2007-01-22 02:01:00,1.61802,1.61812,1.61794,1.61804,100400000.0
2007-01-22 02:02:00,1.61787,1.61805,1.6178,1.6179,303699999.0
2007-01-22 02:03:00,1.61798,1.61813,1.61787,1.61805,269700000.0
2007-01-22 02:04:00,1.61782,1.61797,1.61766,1.61775,371700000.0
2007-01-22 02:05:00,1.61755,1.61803,1.61755,1.61763,462400000.0
2007-01-22 02:06:00,1.618,1.61814,1.618,1.61807,251699998.0
2007-01-22 02:07:00,1.61792,1.61816,1.61786,1.61816,463000003.0
2007-01-22 02:08:00,1.61803,1.61812,1.61773,1.6179,328000002.0
2007-01-22 02:09:00,1.61785,1.61803,1.61785,1.61796,216400001.0
2007-01-22 02:10:00,1.61752,1.61781,1.61739,1.61756,200100004.0
2007-01-22 02:11:00,1.61796,1.618,1.61772,1.6178,141100001.0
2007-01-22 02:12:00,1.61787,1.61801,1.61785,1.61785,205999999.0
2007-01-22 02:13:00,1.618,1.618,1.6179,1.6179,179599999.0
2007-01-22 02:14:00,1.618,1.61813,1.61789,1.61805,123300000.0
2007-01-22 02:15:00,1.61804,1.6182,1.61796,1.61808,167099999.0
2007-01-22 02:16:00,1.61787,1.6181,1.61756,1.61785,284800000.0
2007-01-22 02:17:00,1.61807,1.61814,1.61795,1.61814,197300002.0
2007-01-22 02:18:00,1.6181,1.6181,1.618,1.618,214199999.0
2007-01-22 02:19:00,1.61801,1.61815,1.61787,1.61787,69600001.0
2007-01-22 02:20:00,1.61786,1.61806,1.61786,1.61804,119199999.0
2007-01-22 02:21:00,1.61799,1.61817,1.61797,1.61813,362300003.0
2007-01-22 02:22:00,1.61795,1.61809,1.61787,1.61797,305200001.0
2007-01-22 02:23:00,1.61797,1.61811,1.61787,1.61799,317299999.0
2007-01-22 02:24:00,1.61803,1.61818,1.61798,1.61818,212900000.0
2007-01-22 02:25:00,1.6181,1.61815,1.61806,1.61813,44800000.0
2007-01-22 02:26:00,1.61808,1.61808,1.61793,1.61793,130200002.0
2007-01-22 02:27:00,1.61794,1.61808,1.61782,1.61782,370400007.0
2007-01-22 02:28:00,1.61804,1.61814,1.61789,1.61789,273399997.0
2007-01-22 02:29:00,1.61782,1.61813,1.61782,1.61813,151999999.0
2007-01-22 02:30:00,1.618,1.61815,1.61782,1.61807,250099999.0
2007-01-22 02:31:00,1.61795,1.61807,1.61795,1.61803,95399999.0
2007-01-22 02:32:00,1.61804,1.61812,1.61791,1.61791,260300001.0
2007-01-22 02:33:00,1.6181,1.6181,1.618,1.618,115199999.0
2007-01-22 02:34:00,1.6181,1.61818,1.61797,1.61818,232900000.0
2007-01-22 02:35:00,1.61822,1.61826,1.61799,1.61817,388400002.0
2007-01-22 02:36:00,1.61811,1.61823,1.6179,1.61805,335299997.0
2007-01-22 02:37:00,1.61793,1.61811,1.61788,1.61793,289000003.0
2007-01-22 02:38:00,1.61785,1.61801,1.61781,1.61785,303499999.0
2007-01-22 02:39:00,1.61794,1.61794,1.61779,1.61786,47100000.0
2007-01-22 02:40:00,1.61794,1.61801,1.61779,1.61789,253800002.0
2007-01-22 02:41:00,1.61769,1.61788,1.61765,1.61783,299099997.0
2007-01-22 02:42:00,1.6179,1.61795,1.61776,1.61781,239000002.0
2007-01-22 02:43:00,1.61802,1.61808,1.61799,1.61801,97400000.0
2007-01-22 02:44:00,1.61808,1.61811,1.61798,1.61799,171500003.0
2007-01-22 02:45:00,1.6179,1.61802,1.6179,1.61802,67200000.0
2007-01-22 02:46:00,1.6179,1.61803,1.61785,1.61803,118900001.0
2007-01-22 02:47:00,1.61787,1.6181,1.61786,1.6181,249299999.0
2007-01-22 02:48:00,1.618,1.61808,1.61782,1.618,313499999.0
2007-01-22 02:49:00,1.61803,1.61803,1.61784,1.61791,226099999.0
2007-01-22 02:50:00,1.6179,1.61802,1.6179,1.61802,91799999.0
2007-01-22 02:51:00,1.6179,1.61798,1.61778,1.61798,272099999.0
2007-01-22 02:52:00,1.61782,1.61798,1.61773,1.61777,235499999.0
2007-01-22 02:53:00,1.61788,1.61803,1.61785,1.61798,227200002.0
2007-01-22 02:54:00,1.61794,1.61796,1.61785,1.6179,70300002.0
2007-01-22 02:55:00,1.61782,1.61788,1.61772,1.61773,201100002.0
2007-01-22 02:56:00,1.61787,1.6179,1.6177,1.6177,252400000.0
2007-01-22 02:57:00,1.61783,1.61793,1.61762,1.61785,113200000.0
2007-01-22 02:58:00,1.61782,1.61803,1.61775,1.61798,264800002.0
2007-01-22 02:59:00,1.618,1.61805,1.61791,1.61792,130200000.0
2007-01-22 03:00:00,1.61802,1.61809,1.6179,1.61794,392200002.0
2007-01-22 03:01:00,1.61783,1.61805,1.61782,1.618,460700004.0
2007-01-22 03:02:00,1.61791,1.61802,1.61762,1.61762,195600001.0
2007-01-22 03:03:00,1.61812,1.61812,1.61791,1.61791,111800004.0
2007-01-22 03:04:00,1.61796,1.61808,1.61789,1.61802,81199998.0
2007-01-22 03:05:00,1.61802,1.61814,1.61794,1.61814,131500002.0
2007-01-22 03:06:00,1.61813,1.61813,1.61807,1.61807,68200002.0
2007-01-22 03:07:00,1.618,1.61808,1.61787,1.61796,191900001.0
2007-01-22 03:08:00,1.61807,1.61817,1.61795,1.61805,129400000.0
2007-01-22 03:09:00,1.6182,1.61823,1.61804,1.61804,107900000.0
2007-01-22 03:10:00,1.61822,1.61822,1.61797,1.61817,308100000.0
2007-01-22 03:11:00,1.61813,1.61832,1.61811,1.61828,160300002.0
2007-01-22 03:12:00,1.61818,1.61834,1.61804,1.61834,359199996.0
2007-01-22 03:13:00,1.6181,1.61822,1.61801,1.61811,233000002.0
2007-01-22 03:14:00,1.61815,1.61827,1.61803,1.61818,248600001.0
2007-01-22 03:15:00,1.61807,1.61823,1.61804,1.61811,206100000.0
2007-01-22 03:16:00,1.61813,1.61836,1.61794,1.61811,132399999.0
2007-01-22 03:17:00,1.61819,1.61838,1.61816,1.61821,138999999.0
2007-01-22 03:18:00,1.61832,1.61848,1.61832,1.61848,139100002.0
2007-01-22 03:19:00,1.61853,1.61853,1.61831,1.61831,217200000.0
2007-01-22 03:20:00,1.61842,1.61852,1.61832,1.61845,155000000.0
2007-01-22 03:21:00,1.61846,1.61853,1.61832,1.61848,272299998.0
2007-01-22 03:22:00,1.61835,1.61849,1.61835,1.61841,120700003.0
2007-01-22 03:23:00,1.61837,1.6184,1.61818,1.6182,364799996.0
2007-01-22 03:24:00,1.61805,1.6183,1.618,1.61823,295600005.0
2007-01-22 03:25:00,1.61789,1.61838,1.61779,1.61821,303800001.0
2007-01-22 03:26:00,1.61836,1.61844,1.61826,1.61827,155000002.0
2007-01-22 03:27:00,1.61837,1.61838,1.61827,1.61828,49500000.0
2007-01-22 03:28:00,1.61843,1.61843,1.6183,1.6183,144300002.0
2007-01-22 03:29:00,1.61818,1.61831,1.61808,1.61824,222699995.0
2007-01-22 03:30:00,1.61802,1.61818,1.61781,1.61803,420099994.0
2007-01-22 03:31:00,1.61825,1.61825,1.61815,1.61815,71899998.0
2007-01-22 03:32:00,1.61761,1.61818,1.61758,1.61806,339499999.0
2007-01-22 03:33:00,1.61831,1.61833,1.61815,1.61823,163599997.0
2007-01-22 03:34:00,1.61835,1.61835,1.61811,1.61835,467700005.0
2007-01-22 03:35:00,1.6182,1.6183,1.6182,1.6183,40099998.0
2007-01-22 03:36:00,1.61839,1.61839,1.61827,1.61827,126900002.0
2007-01-22 03:37:00,1.61821,1.61845,1.61821,1.6184,325800001.0
2007-01-22 03:38:00,1.61835,1.61847,1.61826,1.61835,193499999.0
2007-01-22 03:39:00,1.61845,1.6186,1.61839,1.61856,133899999.0
2007-01-22 03:40:00,1.61861,1.61861,1.61824,1.61827,390499997.0
2007-01-22 03:41:00,1.61838,1.61846,1.61823,1.61828,299600003.0
2007-01-22 03:42:00,1.61828,1.61848,1.61828,1.61848,333600000.0
2007-01-22 03:43:00,1.61846,1.61851,1.61822,1.61822,319599999.0
2007-01-22 03:44:00,1.61836,1.61838,1.61824,1.61832,198000002.0
2007-01-22 03:45:00,1.61833,1.61838,1.61817,1.61824,440800000.0
2007-01-22 03:46:00,1.6182,1.61837,1.61813,1.61837,199900001.0
2007-01-22 03:47:00,1.61828,1.61835,1.61822,1.61832,252300003.0
2007-01-22 03:48:00,1.61816,1.61843,1.61815,1.61828,255399999.0
2007-01-22 03:49:00,1.61832,1.61843,1.61821,1.61829,68000000.0
2007-01-22 03:50:00,1.61848,1.61848,1.61838,1.61848,113399999.0
2007-01-22 03:51:00,1.61838,1.61847,1.61827,1.61838,406800001.0
2007-01-22 03:52:00,1.6183,1.61841,1.61817,1.61817,238100001.0
2007-01-22 03:53:00,1.61835,1.61843,1.6182,1.6182,232100000.0
2007-01-22 03:54:00,1.61847,1.61848,1.61832,1.61837,251800003.0
2007-01-22 03:55:00,1.61835,1.61839,1.61811,1.61831,164199998.0
2007-01-22 03:56:00,1.61823,1.6185,1.61823,1.61847,331399997.0
2007-01-22 03:57:00,1.61836,1.61848,1.61831,1.61846,410499999.0
2007-01-22 03:58:00,1.6185,1.61858,1.61832,1.61832,385200004.0
2007-01-22 03:59:00,1.61843,1.61855,1.61827,1.6184,283100003.0
2007-01-22 04:00:00,1.61842,1.61865,1.61841,1.61855,465400005.0
2007-01-22 04:01:00,1.61857,1.61873,1.61848,1.61853,333500002.0
2007-01-22 04:02:00,1.61863,1.61872,1.61857,1.61867,492100004.0
2007-01-22 04:03:00,1.61855,1.61868,1.6184,1.6184,374900000.0
2007-01-22 04:04:00,1.61868,1.61872,1.61864,1.61866,88899999.0
2007-01-22 04:05:00,1.61869,1.61883,1.61867,1.6188,140999998.0
2007-01-22 04:06:00,1.61869,1.61869,1.61848,1.61859,389500006.0
2007-01-22 04:07:00,1.61854,1.61874,1.6184,1.61865,376000002.0
2007-01-22 04:08:00,1.61865,1.6187,1.61841,1.6186,141299999.0
2007-01-22 04:09:00,1.61839,1.61872,1.61839,1.61866,126600000.0
2007-01-22 04:10:00,1.6186,1.61877,1.61857,1.61868,215300002.0
2007-01-22 04:11:00,1.61863,1.61886,1.61861,1.61875,362800000.0
2007-01-22 04:12:00,1.61876,1.61879,1.61859,1.61865,510099995.0
2007-01-22 04:13:00,1.61867,1.61882,1.61857,1.61858,328800001.0
2007-01-22 04:14:00,1.61868,1.61881,1.61864,1.61867,271700001.0
2007-01-22 04:15:00,1.61882,1.61882,1.61874,1.61874,127099998.0
2007-01-22 04:16:00,1.61875,1.61885,1.61856,1.61863,416899999.0
2007-01-22 04:17:00,1.61864,1.61876,1.61864,1.61876,80700000.0
2007-01-22 04:18:00,1.61878,1.61883,1.61862,1.61876,262800001.0
2007-01-22 04:19:00,1.61855,1.61874,1.61849,1.61865,289999999.0
2007-01-22 04:20:00,1.61865,1.61875,1.6185,1.61867,165500000.0
2007-01-22 04:21:00,1.61881,1.61888,1.61866,1.6188,324300004.0
2007-01-22 04:22:00,1.61873,1.61873,1.6185,1.6186,206799995.0
2007-01-22 04:23:00,1.61867,1.61889,1.61855,1.61868,507199993.0
2007-01-22 04:24:00,1.61866,1.61879,1.61856,1.6187,326400008.0
2007-01-22 04:25:00,1.61883,1.61883,1.61853,1.61862,289200001.0
2007-01-22 04:26:00,1.61875,1.61883,1.6186,1.61872,462799996.0
2007-01-22 04:27:00,1.6185,1.61875,1.6185,1.61869,192300001.0
2007-01-22 04:28:00,1.61867,1.61875,1.61857,1.61867,56800000.0
2007-01-22 04:29:00,1.61866,1.61866,1.61847,1.61847,20000000.0
2007-01-22 04:30:00,1.61842,1.61867,1.61842,1.61867,106200002.0
2007-01-22 04:31:00,1.6187,1.61875,1.61862,1.61868,89500000.0
2007-01-22 04:32:00,1.61864,1.61882,1.61864,1.61868,221600002.0
2007-01-22 04:33:00,1.61876,1.61881,1.61865,1.61869,217599999.0
2007-01-22 04:34:00,1.61863,1.61878,1.61853,1.6186,360499999.0
2007-01-22 04:35:00,1.61868,1.61874,1.61849,1.61866,177100002.0
2007-01-22 04:36:00,1.61868,1.61877,1.61862,1.61873,199699999.0
2007-01-22 04:37:00,1.61869,1.61876,1.61853,1.61864,351600004.0
2007-01-22 04:38:00,1.61862,1.61869,1.61847,1.61847,409000002.0
2007-01-22 04:39:00,1.6187,1.61875,1.61849,1.6186,323499999.0
2007-01-22 04:40:00,1.61873,1.61873,1.61849,1.61849,195800002.0
2007-01-22 04:41:00,1.61847,1.61872,1.61846,1.61859,297200002.0
2007-01-22 04:42:00,1.61856,1.61873,1.61856,1.61868,332699997.0
2007-01-22 04:43:00,1.61865,1.61878,1.61858,1.61862,281899997.0
2007-01-22 04:44:00,1.61875,1.61875,1.6187,1.6187,65499999.0
2007-01-22 04:45:00,1.61863,1.61873,1.61845,1.61845,227900000.0
2007-01-22 04:46:00,1.6187,1.6187,1.6186,1.6186,47500000.0
2007-01-22 04:47:00,1.61869,1.61872,1.61847,1.61861,234100000.0
2007-01-22 04:48:00,1.61867,1.61875,1.61853,1.61868,319299998.0
2007-01-22 04:49:00,1.61877,1.61877,1.61851,1.61858,420600003.0
2007-01-22 04:50:00,1.61852,1.6187,1.61843,1.6187,156900000.0
2007-01-22 04:51:00,1.61868,1.61868,1.61857,1.61857,17900000.0
2007-01-22 04:52:00,1.61864,1.6187,1.61856,1.61866,140700000.0
2007-01-22 04:53:00,1.61855,1.61872,1.61841,1.61863,76700000.0
2007-01-22 04:54:00,1.61866,1.61867,1.61846,1.61854,73600000.0
2007-01-22 04:55:00,1.61847,1.61866,1.61847,1.61866,36800000.0
2007-01-22 04:56:00,1.61854,1.61871,1.61847,1.6186,169699997.0
2007-01-22 04:57:00,1.61849,1.61865,1.61844,1.61865,274299998.0
2007-01-22 04:58:00,1.61851,1.61864,1.61843,1.61855,437700002.0
2007-01-22 04:59:00,1.61845,1.61857,1.6184,1.61853,224400001.0
2007-01-22 05:00:00,1.6186,1.61868,1.61851,1.61858,247099997.0
2007-01-22 05:01:00,1.6186,1.61872,1.6186,1.6186,123100000.0
2007-01-22 05:02:00,1.61863,1.61875,1.61849,1.61859,269299997.0
2007-01-22 05:03:00,1.61871,1.61871,1.61847,1.6185,183800004.0
2007-01-22 05:04:00,1.61845,1.61861,1.61799,1.61803,216900001.0
2007-01-22 05:05:00,1.6187,1.6187,1.6186,1.6186,6400000.0
2007-01-22 05:06:00,1.61868,1.61875,1.61861,1.6187,178100001.0
2007-01-22 05:07:00,1.61865,1.61873,1.61854,1.6187,339199998.0
2007-01-22 05:08:00,1.6184,1.61867,1.61831,1.61867,241200001.0
2007-01-22 05:09:00,1.6187,1.61878,1.61856,1.61877,398899997.0
2007-01-22 05:10:00,1.61864,1.61866,1.6185,1.61853,234900001.0
2007-01-22 05:11:00,1.61855,1.61882,1.61855,1.61869,257500002.0
2007-01-22 05:12:00,1.61855,1.61872,1.61851,1.61869,427399995.0
2007-01-22 05:13:00,1.61856,1.61863,1.61849,1.61859,254500001.0
2007-01-22 05:14:00,1.61859,1.61862,1.61843,1.61843,294700000.0
2007-01-22 05:15:00,1.61845,1.61855,1.61838,1.61838,145300001.0
2007-01-22 05:16:00,1.61854,1.61859,1.61842,1.61847,95599999.0
2007-01-22 05:17:00,1.61865,1.61865,1.61852,1.61852,104799999.0
2007-01-22 05:18:00,1.61852,1.61865,1.61841,1.61852,373300004.0
2007-01-22 05:19:00,1.61834,1.61864,1.61834,1.61847,310900004.0
2007-01-22 05:20:00,1.61847,1.61862,1.61847,1.61862,29600000.0
2007-01-22 05:21:00,1.61842,1.61855,1.61823,1.61845,235500002.0
2007-01-22 05:22:00,1.61844,1.6186,1.61836,1.61845,226299998.0
2007-01-22 05:23:00,1.61856,1.61858,1.6184,1.61842,141700000.0
2007-01-22 05:24:00,1.61832,1.61865,1.61832,1.61863,303100001.0
2007-01-22 05:25:00,1.61858,1.61865,1.61846,1.61851,315299998.0
2007-01-22 05:26:00,1.61813,1.61875,1.61807,1.61871,282700002.0
2007-01-22 05:27:00,1.61852,1.61865,1.61837,1.61844,323400004.0
2007-01-22 05:28:00,1.61863,1.61863,1.61848,1.61848,104600000.0
2007-01-22 05:29:00,1.61852,1.6186,1.61848,1.6186,84000000.0
2007-01-22 05:30:00,1.6185,1.61861,1.6185,1.6185,125400002.0
2007-01-22 05:31:00,1.61875,1.61875,1.6187,1.6187,109800001.0
2007-01-22 05:32:00,1.61808,1.61868,1.61793,1.61852,218800001.0
2007-01-22 05:33:00,1.61863,1.6188,1.61848,1.61869,259699999.0
2007-01-22 05:34:00,1.61859,1.61875,1.61853,1.61875,380900003.0
2007-01-22 05:35:00,1.61868,1.61868,1.61857,1.61857,59199999.0
2007-01-22 05:36:00,1.6186,1.61873,1.61842,1.61866,320700000.0
2007-01-22 05:37:00,1.61862,1.61862,1.61815,1.61829,240800006.0
2007-01-22 05:38:00,1.6186,1.61875,1.61854,1.61866,182400002.0
2007-01-22 05:39:00,1.61862,1.61873,1.61795,1.61795,241300001.0
2007-01-22 05:40:00,1.6183,1.61861,1.6179,1.6179,240499998.0
2007-01-22 05:41:00,1.61852,1.61873,1.61844,1.61871,462000005.0
2007-01-22 05:42:00,1.61867,1.61876,1.61793,1.61793,145900001.0
2007-01-22 05:43:00,1.61834,1.61872,1.61834,1.61872,271799999.0
2007-01-22 05:44:00,1.61873,1.61873,1.61851,1.61851,146200000.0
2007-01-22 05:45:00,1.61859,1.61874,1.6178,1.6178,334100001.0
2007-01-22 05:46:00,1.61867,1.61875,1.61858,1.61868,46699999.0
2007-01-22 05:47:00,1.61864,1.61873,1.61845,1.61865,343699996.0
2007-01-22 05:48:00,1.6186,1.61877,1.61856,1.61867,441199999.0
2007-01-22 05:49:00,1.61869,1.61876,1.61844,1.61844,316699999.0
2007-01-22 05:50:00,1.61865,1.61873,1.6185,1.61865,281599998.0
2007-01-22 05:51:00,1.61865,1.61872,1.61851,1.61855,151199998.0
2007-01-22 05:52:00,1.61849,1.61872,1.61846,1.61868,348699998.0
2007-01-22 05:53:00,1.61832,1.61842,1.61794,1.61822,410600003.0
2007-01-22 05:54:00,1.6187,1.61878,1.61852,1.61852,383600003.0
2007-01-22 05:55:00,1.61865,1.61874,1.6185,1.61863,259799996.0
2007-01-22 05:56:00,1.61867,1.6187,1.61858,1.61862,72699999.0
2007-01-22 05:57:00,1.6187,1.61875,1.61855,1.61867,372999995.0
2007-01-22 05:58:00,1.6186,1.6187,1.61848,1.61862,356900006.0
2007-01-22 05:59:00,1.61866,1.61875,1.61854,1.6187,305599997.0
2007-01-22 06:00:00,1.61838,1.61859,1.61812,1.61841,367100002.0
2007-01-22 06:01:00,1.61851,1.61884,1.61815,1.61815,364600003.0
2007-01-22 06:02:00,1.61859,1.61869,1.61855,1.61865,202300001.0
2007-01-22 06:03:00,1.61865,1.6187,1.61854,1.61863,255600000.0
2007-01-22 06:04:00,1.61845,1.6187,1.61845,1.61865,289100003.0
2007-01-22 06:05:00,1.61856,1.61875,1.61855,1.6187,268900000.0
2007-01-22 06:06:00,1.61874,1.6188,1.6186,1.6186,336700001.0
2007-01-22 06:07:00,1.61852,1.6187,1.61835,1.61835,301700003.0
2007-01-22 06:08:00,1.6186,1.61883,1.61855,1.61855,212900002.0
2007-01-22 06:09:00,1.61876,1.61883,1.61863,1.61883,465299994.0
2007-01-22 06:10:00,1.61857,1.61858,1.61779,1.61779,246500003.0
2007-01-22 06:11:00,1.61882,1.61882,1.61858,1.61861,216200002.0
2007-01-22 06:12:00,1.61853,1.61881,1.61853,1.61881,189599997.0
2007-01-22 06:13:00,1.61825,1.61857,1.61818,1.61839,220900000.0
2007-01-22 06:14:00,1.61874,1.61882,1.61858,1.61878,116900000.0
2007-01-22 06:15:00,1.6185,1.6185,1.61813,1.61813,134699999.0
2007-01-22 06:16:00,1.61883,1.61883,1.61864,1.61872,140799997.0
2007-01-22 06:17:00,1.6187,1.61875,1.61859,1.61868,236100003.0
2007-01-22 06:18:00,1.61871,1.61881,1.61855,1.61866,320700004.0
2007-01-22 06:19:00,1.61883,1.61898,1.61838,1.61867,338700001.0
2007-01-22 06:20:00,1.6184,1.61868,1.61821,1.61858,421599994.0
2007-01-22 06:21:00,1.61847,1.61875,1.61836,1.61859,300100002.0
2007-01-22 06:22:00,1.61857,1.61858,1.6181,1.6181,235300000.0
2007-01-22 06:23:00,1.61879,1.61879,1.61844,1.6186,524500006.0
2007-01-22 06:24:00,1.61857,1.61875,1.6185,1.61875,222299999.0
2007-01-22 06:25:00,1.61858,1.61869,1.61852,1.61862,335500001.0
2007-01-22 06:26:00,1.61871,1.61877,1.61848,1.61868,222200001.0
2007-01-22 06:27:00,1.61869,1.61877,1.61863,1.61875,308399999.0
2007-01-22 06:28:00,1.61868,1.61873,1.61839,1.6185,255300000.0
2007-01-22 06:29:00,1.61856,1.61862,1.61843,1.61852,252799998.0
2007-01-22 06:30:00,1.61853,1.61867,1.61845,1.61857,110900000.0
2007-01-22 06:31:00,1.61868,1.61868,1.61852,1.61852,51900000.0
2007-01-22 06:32:00,1.6186,1.61874,1.61853,1.61858,285800000.0
2007-01-22 06:33:00,1.61855,1.6187,1.61855,1.6187,112599998.0
2007-01-22 06:34:00,1.61864,1.61873,1.61848,1.61867,213400003.0
2007-01-22 06:35:00,1.61861,1.61875,1.61853,1.61857,115500000.0
2007-01-22 06:36:00,1.61857,1.6187,1.61846,1.61862,125299996.0
2007-01-22 06:37:00,1.6187,1.61875,1.6187,1.61875,5500000.0
2007-01-22 06:38:00,1.61861,1.61869,1.6185,1.61868,360700002.0
2007-01-22 06:39:00,1.6186,1.61866,1.61843,1.61851,261899997.0
2007-01-22 06:40:00,1.61855,1.61875,1.61854,1.61867,300799998.0
2007-01-22 06:41:00,1.61818,1.61876,1.61801,1.61827,352100002.0
2007-01-22 06:42:00,1.61861,1.61881,1.61861,1.61876,454600002.0
2007-01-22 06:43:00,1.61873,1.61873,1.61849,1.61855,234000003.0
2007-01-22 06:44:00,1.61867,1.61867,1.61853,1.61856,116599999.0
2007-01-22 06:45:00,1.6186,1.61873,1.6185,1.6185,219600004.0
2007-01-22 06:46:00,1.6186,1.61875,1.61852,1.61865,226100001.0
2007-01-22 06:47:00,1.6187,1.6187,1.6186,1.6186,56700001.0
2007-01-22 06:48:00,1.61873,1.61873,1.61857,1.61857,263300004.0
2007-01-22 06:49:00,1.6186,1.61872,1.61856,1.61861,161099999.0
2007-01-22 06:50:00,1.61829,1.6186,1.61827,1.61841,153300001.0
2007-01-22 06:51:00,1.61866,1.61866,1.61854,1.61854,79900000.0
2007-01-22 06:52:00,1.61857,1.61868,1.61849,1.6186,355600004.0
2007-01-22 06:53:00,1.61862,1.61868,1.61852,1.61857,200699999.0
2007-01-22 06:54:00,1.61866,1.6188,1.61856,1.61857,248900000.0
2007-01-22 06:55:00,1.61872,1.61876,1.61854,1.61864,220700002.0
2007-01-22 06:56:00,1.61853,1.6187,1.61853,1.61858,203699999.0
2007-01-22 06:57:00,1.61859,1.61874,1.61846,1.61852,250800002.0
2007-01-22 06:58:00,1.61852,1.61869,1.61844,1.61844,396900002.0
2007-01-22 06:59:00,1.61842,1.6186,1.61839,1.61846,406200002.0
2007-01-22 07:00:00,1.61846,1.61856,1.61831,1.61844,395499999.0
2007-01-22 07:01:00,1.6184,1.61863,1.6184,1.61863,193200003.0
2007-01-22 07:02:00,1.61854,1.61866,1.61854,1.61866,96699998.0
2007-01-22 07:03:00,1.61868,1.61868,1.61852,1.61852,119900000.0
2007-01-22 07:04:00,1.6185,1.61865,1.6183,1.61856,271000000.0
2007-01-22 07:05:00,1.61861,1.61872,1.61851,1.61865,214800000.0
2007-01-22 07:06:00,1.6185,1.61865,1.6185,1.61865,76000000.0
2007-01-22 07:07:00,1.61839,1.61868,1.61826,1.61854,353699997.0
2007-01-22 07:08:00,1.61868,1.61868,1.61843,1.61848,244299997.0
2007-01-22 07:09:00,1.6186,1.61871,1.61842,1.61842,277999999.0
2007-01-22 07:10:00,1.61836,1.61857,1.61836,1.61857,59900000.0
2007-01-22 07:11:00,1.61854,1.61869,1.61844,1.6185,167900000.0
2007-01-22 07:12:00,1.61854,1.61863,1.61849,1.61859,109100000.0
2007-01-22 07:13:00,1.61845,1.61869,1.61843,1.61852,234599998.0
2007-01-22 07:14:00,1.61833,1.61855,1.61833,1.61855,82300000.0
2007-01-22 07:15:00,1.6186,1.61865,1.61841,1.61865,301600004.0
2007-01-22 07:16:00,1.61841,1.61862,1.61841,1.6186,249300004.0
2007-01-22 07:17:00,1.6185,1.61865,1.61841,1.61848,353900002.0
2007-01-22 07:18:00,1.61846,1.61859,1.6184,1.61846,312299996.0
2007-01-22 07:19:00,1.61855,1.61857,1.61839,1.61857,253700005.0
2007-01-22 07:20:00,1.61847,1.61868,1.61847,1.6186,252700002.0
2007-01-22 07:21:00,1.61822,1.61847,1.61796,1.61819,334100000.0
2007-01-22 07:22:00,1.6184,1.61866,1.6184,1.61862,357700001.0
2007-01-22 07:23:00,1.61836,1.6185,1.61836,1.6185,57599999.0
2007-01-22 07:24:00,1.61861,1.61861,1.61836,1.61836,238299998.0
2007-01-22 07:25:00,1.61848,1.6185,1.61835,1.61839,382399998.0
2007-01-22 07:26:00,1.61868,1.61873,1.61844,1.6185,251200001.0
2007-01-22 07:27:00,1.61849,1.61866,1.6184,1.61861,310700001.0
2007-01-22 07:28:00,1.61858,1.61865,1.61842,1.61852,195600003.0
2007-01-22 07:29:00,1.61847,1.61863,1.61845,1.61855,274000001.0
2007-01-22 07:30:00,1.6185,1.61865,1.6185,1.61865,198700000.0
2007-01-22 07:31:00,1.61867,1.61875,1.61849,1.61849,222099999.0
2007-01-22 07:32:00,1.61863,1.61871,1.61845,1.61858,186100000.0
2007-01-22 07:33:00,1.61853,1.61872,1.61846,1.61872,144100000.0
2007-01-22 07:34:00,1.61859,1.61875,1.61855,1.61865,123400001.0
2007-01-22 07:35:00,1.61863,1.61873,1.61853,1.61866,174900003.0
2007-01-22 07:36:00,1.61858,1.61867,1.61843,1.61861,169100000.0
2007-01-22 07:37:00,1.61853,1.6186,1.61841,1.61857,266100001.0
2007-01-22 07:38:00,1.61855,1.61855,1.61836,1.61848,321200004.0
2007-01-22 07:39:00,1.61845,1.61852,1.6184,1.61848,40500000.0
2007-01-22 07:40:00,1.61835,1.61863,1.61835,1.61863,234900000.0
2007-01-22 07:41:00,1.61858,1.6188,1.61837,1.61871,315400001.0
2007-01-22 07:42:00,1.61878,1.6188,1.61856,1.61865,503799998.0
2007-01-22 07:43:00,1.61846,1.61869,1.61846,1.61869,307199998.0
2007-01-22 07:44:00,1.61857,1.61869,1.6185,1.61853,204899999.0
2007-01-22 07:45:00,1.61873,1.61873,1.61854,1.61856,275400001.0
2007-01-22 07:46:00,1.61865,1.61865,1.61852,1.61852,38400000.0
2007-01-22 07:47:00,1.61857,1.61863,1.61846,1.6185,313500002.0
2007-01-22 07:48:00,1.61862,1.61865,1.61848,1.6185,347200002.0
2007-01-22 07:49:00,1.6186,1.61865,1.6185,1.61857,161700000.0
2007-01-22 07:50:00,1.6186,1.61866,1.61849,1.61851,223700002.0
2007-01-22 07:51:00,1.61854,1.61863,1.61835,1.61849,283599999.0
2007-01-22 07:52:00,1.61847,1.61863,1.61847,1.61858,174499999.0
2007-01-22 07:53:00,1.61842,1.61867,1.61842,1.61867,292500001.0
2007-01-22 07:54:00,1.6185,1.61872,1.6183,1.61865,310600002.0
2007-01-22 07:55:00,1.6187,1.6187,1.61838,1.61857,218900001.0
2007-01-22 07:56:00,1.61868,1.61873,1.61866,1.61869,18500000.0
2007-01-22 07:57:00,1.6186,1.61865,1.6186,1.61865,35200001.0
2007-01-22 07:58:00,1.61857,1.61857,1.61844,1.61844,19300000.0
2007-01-22 07:59:00,1.61856,1.61863,1.61844,1.61857,402400004.0
2007-01-22 08:00:00,1.61846,1.61863,1.61846,1.61863,119300001.0
2007-01-22 08:01:00,1.61861,1.61875,1.61856,1.61867,482800000.0
2007-01-22 08:02:00,1.61863,1.61863,1.61832,1.61843,288099999.0
2007-01-22 08:03:00,1.61834,1.61858,1.61834,1.61858,129399997.0
2007-01-22 08:04:00,1.61858,1.61858,1.61847,1.61847,86200002.0
2007-01-22 08:05:00,1.6186,1.61865,1.6186,1.61865,41300000.0
2007-01-22 08:06:00,1.61818,1.61864,1.61817,1.61827,311700001.0
2007-01-22 08:07:00,1.6186,1.61867,1.61838,1.61854,287600002.0
2007-01-22 08:08:00,1.61842,1.61861,1.61837,1.61851,323500004.0
2007-01-22 08:09:00,1.61833,1.61853,1.61833,1.6185,304199999.0
2007-01-22 08:10:00,1.61833,1.61853,1.61814,1.61839,279700002.0
2007-01-22 08:11:00,1.61847,1.61858,1.61834,1.61848,173200001.0
2007-01-22 08:12:00,1.61836,1.61853,1.61826,1.61831,182100002.0
2007-01-22 08:13:00,1.61829,1.61843,1.61804,1.61808,408000002.0
2007-01-22 08:14:00,1.6185,1.61855,1.61825,1.61825,349400000.0
2007-01-22 08:15:00,1.61838,1.61856,1.61837,1.6184,327700002.0
2007-01-22 08:16:00,1.61838,1.61847,1.61821,1.61834,137300001.0
2007-01-22 08:17:00,1.61824,1.6184,1.61822,1.61825,84300002.0
2007-01-22 08:18:00,1.61828,1.61842,1.61821,1.61826,397200001.0
2007-01-22 08:19:00,1.61834,1.61843,1.61822,1.61833,356400004.0
2007-01-22 08:20:00,1.61834,1.61834,1.6181,1.61815,222099999.0
2007-01-22 08:21:00,1.61802,1.61844,1.61802,1.61844,155999999.0
2007-01-22 08:22:00,1.61835,1.61846,1.61822,1.61846,212800002.0
2007-01-22 08:23:00,1.61832,1.61842,1.61813,1.61823,354699999.0
2007-01-22 08:24:00,1.61823,1.6183,1.61807,1.61823,228299997.0
2007-01-22 08:25:00,1.61815,1.61828,1.61815,1.61828,176300001.0
2007-01-22 08:26:00,1.61835,1.61835,1.61815,1.6182,268400004.0
2007-01-22 08:27:00,1.61822,1.61837,1.61805,1.61828,299000003.0
2007-01-22 08:28:00,1.61827,1.61835,1.61816,1.61816,296399999.0
2007-01-22 08:29:00,1.6182,1.61834,1.6182,1.61834,26400000.0
2007-01-22 08:30:00,1.61819,1.61833,1.61819,1.61833,58300000.0
2007-01-22 08:31:00,1.61809,1.61833,1.61809,1.61831,344800002.0
2007-01-22 08:32:00,1.6182,1.61835,1.6182,1.6183,149900002.0
2007-01-22 08:33:00,1.61832,1.61845,1.61819,1.61838,249500002.0
2007-01-22 08:34:00,1.6184,1.61845,1.6183,1.61838,143500001.0
2007-01-22 08:35:00,1.61845,1.61853,1.61828,1.61853,274100000.0
2007-01-22 08:36:00,1.61853,1.61853,1.61827,1.61845,232400002.0
2007-01-22 08:37:00,1.61843,1.61845,1.61826,1.61838,114900000.0
2007-01-22 08:38:00,1.61833,1.61847,1.61812,1.61835,277500002.0
2007-01-22 08:39:00,1.6184,1.61852,1.61831,1.61845,282000004.0
2007-01-22 08:40:00,1.61844,1.61852,1.61829,1.61841,367499999.0
2007-01-22 08:41:00,1.61855,1.61855,1.61833,1.61839,344000002.0
2007-01-22 08:42:00,1.61837,1.61851,1.61829,1.61849,324400002.0
2007-01-22 08:43:00,1.61838,1.61857,1.61834,1.61838,276899999.0
2007-01-22 08:44:00,1.61859,1.6186,1.61843,1.61852,350299994.0
2007-01-22 08:45:00,1.61857,1.61858,1.6182,1.61849,298900000.0
2007-01-22 08:46:00,1.61835,1.61858,1.61835,1.61858,95199999.0
2007-01-22 08:47:00,1.61849,1.61861,1.61842,1.61856,243899998.0
2007-01-22 08:48:00,1.61857,1.61865,1.6184,1.61856,308399997.0
2007-01-22 08:49:00,1.61834,1.61855,1.61833,1.61834,382500003.0
2007-01-22 08:50:00,1.61839,1.61855,1.61834,1.61835,310000002.0
2007-01-22 08:51:00,1.61847,1.61861,1.61838,1.61861,165399999.0
2007-01-22 08:52:00,1.61853,1.61857,1.61835,1.61835,237799998.0
2007-01-22 08:53:00,1.61863,1.61863,1.61839,1.61857,372000005.0
2007-01-22 08:54:00,1.61855,1.61865,1.61842,1.61844,182900000.0
2007-01-22 08:55:00,1.61855,1.61864,1.61849,1.61859,256500002.0
2007-01-22 08:56:00,1.61852,1.6186,1.61837,1.61837,269099998.0
2007-01-22 08:57:00,1.61841,1.61861,1.6184,1.61851,360400001.0
2007-01-22 08:58:00,1.61833,1.6186,1.61833,1.6186,197400002.0
2007-01-22 08:59:00,1.61846,1.61849,1.61837,1.61843,164500000.0
2007-01-22 09:00:00,1.61835,1.61842,1.61822,1.61834,308400001.0
2007-01-22 09:01:00,1.61836,1.61847,1.61827,1.61835,148900000.0
2007-01-22 09:02:00,1.61847,1.61853,1.61837,1.61846,175600001.0
2007-01-22 09:03:00,1.61842,1.61855,1.61833,1.61848,375600000.0
2007-01-22 09:04:00,1.6185,1.6186,1.6184,1.6185,184999998.0
2007-01-22 09:05:00,1.61847,1.61862,1.61837,1.61851,312500007.0
2007-01-22 09:06:00,1.61863,1.61865,1.61848,1.61849,237100004.0
2007-01-22 09:07:00,1.61866,1.61867,1.61853,1.61853,197599999.0
2007-01-22 09:08:00,1.61861,1.61887,1.61851,1.61887,362299996.0
2007-01-22 09:09:00,1.61895,1.61903,1.61884,1.61884,238400002.0
2007-01-22 09:10:00,1.61893,1.61917,1.61889,1.61904,236599998.0
2007-01-22 09:11:00,1.61905,1.61926,1.61895,1.61905,328600000.0
2007-01-22 09:12:00,1.61899,1.61925,1.61892,1.61903,452300001.0
2007-01-22 09:13:00,1.61902,1.61923,1.61902,1.61923,161999998.0
2007-01-22 09:14:00,1.6191,1.6192,1.6189,1.61903,341500001.0
2007-01-22 09:15:00,1.61912,1.61926,1.61908,1.61926,335900002.0
2007-01-22 09:16:00,1.61928,1.61948,1.61928,1.61933,166400001.0
2007-01-22 09:17:00,1.61928,1.61938,1.6192,1.61935,320299999.0
2007-01-22 09:18:00,1.61932,1.61946,1.61917,1.61937,432700002.0
2007-01-22 09:19:00,1.6191,1.61934,1.6191,1.61926,339800006.0
2007-01-22 09:20:00,1.61912,1.61927,1.61901,1.61921,267299998.0
2007-01-22 09:21:00,1.61896,1.61913,1.61885,1.61913,175100001.0
2007-01-22 09:22:00,1.61911,1.61922,1.61911,1.61917,194999998.0
2007-01-22 09:23:00,1.61916,1.61922,1.61903,1.61905,270000000.0
2007-01-22 09:24:00,1.61903,1.61921,1.61903,1.61915,322799996.0
2007-01-22 09:25:00,1.61886,1.61904,1.6188,1.61904,302200003.0
2007-01-22 09:26:00,1.61884,1.61895,1.61881,1.61883,347000002.0
2007-01-22 09:27:00,1.61881,1.61913,1.61869,1.61913,208000000.0
2007-01-22 09:28:00,1.61905,1.61913,1.61882,1.61882,298500000.0
2007-01-22 09:29:00,1.61888,1.61911,1.61886,1.619,471400004.0
2007-01-22 09:30:00,1.619,1.61905,1.619,1.61905,49500000.0
2007-01-22 09:31:00,1.61907,1.61907,1.61886,1.61897,249300002.0
2007-01-22 09:32:00,1.6189,1.61909,1.61885,1.61888,277399999.0
2007-01-22 09:33:00,1.61891,1.61891,1.6187,1.61875,196300002.0
2007-01-22 09:34:00,1.61896,1.61899,1.61881,1.61882,404100004.0
2007-01-22 09:35:00,1.61895,1.61903,1.61888,1.61902,285699998.0
2007-01-22 09:36:00,1.61883,1.61904,1.61881,1.61897,224200001.0
2007-01-22 09:37:00,1.61902,1.61908,1.61886,1.61892,268299999.0
2007-01-22 09:38:00,1.61898,1.619,1.61867,1.61885,254399994.0
2007-01-22 09:39:00,1.61893,1.61905,1.6189,1.61905,262900004.0
2007-01-22 09:40:00,1.61901,1.61912,1.61894,1.61907,335500001.0
2007-01-22 09:41:00,1.61907,1.6192,1.61902,1.61912,257000001.0
2007-01-22 09:42:00,1.61907,1.61922,1.61901,1.61922,293099997.0
2007-01-22 09:43:00,1.61922,1.61941,1.61916,1.61936,342300007.0
2007-01-22 09:44:00,1.61929,1.61929,1.61903,1.61903,221599996.0
2007-01-22 09:45:00,1.6193,1.61949,1.6192,1.6193,471800002.0
2007-01-22 09:46:00,1.61945,1.61945,1.61932,1.61933,230199998.0
2007-01-22 09:47:00,1.61923,1.61939,1.61918,1.61928,278800002.0
2007-01-22 09:48:00,1.61921,1.61945,1.61921,1.61934,320499999.0
2007-01-22 09:49:00,1.61932,1.61938,1.61922,1.61927,181300004.0
2007-01-22 09:50:00,1.61945,1.61945,1.61918,1.61927,278400001.0
2007-01-22 09:51:00,1.61917,1.61924,1.61905,1.61909,326700004.0
2007-01-22 09:52:00,1.61907,1.61919,1.61902,1.61918,333899997.0
2007-01-22 09:53:00,1.619,1.61922,1.61897,1.61909,206200000.0
2007-01-22 09:54:00,1.61917,1.61928,1.61905,1.61905,449500000.0
2007-01-22 09:55:00,1.6191,1.61923,1.61891,1.61912,320799999.0
2007-01-22 09:56:00,1.61898,1.61918,1.61898,1.61918,123799997.0
2007-01-22 09:57:00,1.6192,1.6193,1.61912,1.61922,290999998.0
2007-01-22 09:58:00,1.6192,1.61923,1.61911,1.61915,78799998.0
2007-01-22 09:59:00,1.61916,1.61916,1.61896,1.619,242099997.0
2007-01-22 10:00:00,1.61907,1.61908,1.61888,1.61892,232700000.0
2007-01-22 10:01:00,1.6191,1.61921,1.61897,1.61912,321600000.0
2007-01-22 10:02:00,1.61886,1.61914,1.61884,1.61909,278899999.0
2007-01-22 10:03:00,1.61902,1.61908,1.61895,1.61897,202799999.0
2007-01-22 10:04:00,1.61908,1.61912,1.61904,1.61906,112699998.0
2007-01-22 10:05:00,1.61903,1.61913,1.61879,1.61893,394300002.0
2007-01-22 10:06:00,1.6189,1.61897,1.61879,1.61879,298600007.0
2007-01-22 10:07:00,1.61894,1.61908,1.61884,1.61908,318200000.0
2007-01-22 10:08:00,1.61888,1.61915,1.61885,1.61915,491600005.0
2007-01-22 10:09:00,1.61892,1.61919,1.61892,1.61911,315699997.0
2007-01-22 10:10:00,1.61906,1.61906,1.61884,1.619,236799999.0
2007-01-22 10:11:00,1.61898,1.61908,1.61892,1.61906,299899999.0
2007-01-22 10:12:00,1.61895,1.61914,1.61892,1.61905,370099999.0
2007-01-22 10:13:00,1.61894,1.61912,1.61887,1.61902,355400001.0
2007-01-22 10:14:00,1.61902,1.6191,1.61887,1.61907,202400000.0
2007-01-22 10:15:00,1.61907,1.6191,1.61893,1.61899,260000003.0
2007-01-22 10:16:00,1.61913,1.61913,1.6189,1.61895,492800000.0
2007-01-22 10:17:00,1.61905,1.61922,1.61898,1.61908,337200002.0
2007-01-22 10:18:00,1.61903,1.61915,1.61887,1.61887,249399999.0
2007-01-22 10:19:00,1.6191,1.61916,1.61896,1.6191,267900001.0
2007-01-22 10:20:00,1.61905,1.6191,1.61892,1.61898,92199999.0
2007-01-22 10:21:00,1.61904,1.61912,1.61892,1.61893,311699994.0
2007-01-22 10:22:00,1.61909,1.61917,1.61897,1.6191,310500004.0
2007-01-22 10:23:00,1.61905,1.61913,1.61892,1.61907,239400000.0
2007-01-22 10:24:00,1.61903,1.61909,1.6189,1.61908,352299995.0
2007-01-22 10:25:00,1.619,1.619,1.6186,1.6186,418400000.0
2007-01-22 10:26:00,1.6188,1.61895,1.61876,1.61888,122200000.0
2007-01-22 10:27:00,1.61879,1.61896,1.61873,1.61892,302499998.0
2007-01-22 10:28:00,1.61889,1.61897,1.61883,1.61897,217299998.0
2007-01-22 10:29:00,1.61892,1.61892,1.61868,1.61877,158300004.0
2007-01-22 10:30:00,1.61879,1.61891,1.61859,1.61877,183800001.0
2007-01-22 10:31:00,1.6189,1.61895,1.61875,1.6188,236400003.0
2007-01-22 10:32:00,1.6188,1.61895,1.6187,1.61885,293500001.0
2007-01-22 10:33:00,1.61885,1.61888,1.61867,1.61876,348500001.0
2007-01-22 10:34:00,1.61887,1.61889,1.61862,1.61862,223700000.0
2007-01-22 10:35:00,1.61868,1.61889,1.61867,1.61882,146300003.0
2007-01-22 10:36:00,1.61879,1.61895,1.61879,1.61895,241499996.0
2007-01-22 10:37:00,1.61885,1.61892,1.61868,1.6188,253599999.0
2007-01-22 10:38:00,1.61879,1.61889,1.61866,1.61873,209600000.0
2007-01-22 10:39:00,1.61869,1.61882,1.61867,1.61878,197499999.0
2007-01-22 10:40:00,1.61846,1.61865,1.61843,1.61865,306399999.0
2007-01-22 10:41:00,1.61862,1.61871,1.61844,1.61844,364700000.0
2007-01-22 10:42:00,1.61858,1.61871,1.61846,1.6185,298900001.0
2007-01-22 10:43:00,1.6186,1.61865,1.61814,1.61855,516900008.0
2007-01-22 10:44:00,1.61857,1.61865,1.61841,1.6186,365000002.0
2007-01-22 10:45:00,1.61866,1.6187,1.61852,1.6186,219599999.0
2007-01-22 10:46:00,1.61837,1.61866,1.61833,1.61852,293800006.0
2007-01-22 10:47:00,1.61845,1.61867,1.6184,1.6184,577899996.0
2007-01-22 10:48:00,1.61837,1.61854,1.61836,1.61836,169500004.0
2007-01-22 10:49:00,1.61834,1.61847,1.61832,1.61847,406300006.0
2007-01-22 10:50:00,1.61824,1.61847,1.61824,1.61829,196199998.0
2007-01-22 10:51:00,1.61826,1.61842,1.61808,1.61832,649300001.0
2007-01-22 10:52:00,1.61843,1.61843,1.61815,1.61838,308199998.0
2007-01-22 10:53:00,1.61843,1.61843,1.61826,1.61835,178100002.0
2007-01-22 10:54:00,1.61835,1.61853,1.61835,1.61848,306299999.0
2007-01-22 10:55:00,1.61845,1.61862,1.6183,1.6184,335400004.0
2007-01-22 10:56:00,1.61849,1.61863,1.61834,1.61863,253200000.0
2007-01-22 10:57:00,1.6186,1.61868,1.61844,1.61863,233900005.0
2007-01-22 10:58:00,1.61862,1.61862,1.61845,1.61847,118699998.0
2007-01-22 10:59:00,1.61854,1.61862,1.61837,1.61837,120699999.0
2007-01-22 11:00:00,1.61853,1.61864,1.61841,1.6186,290300005.0
2007-01-22 11:01:00,1.61861,1.61861,1.61834,1.61854,127900001.0
2007-01-22 11:02:00,1.61849,1.61863,1.6184,1.61855,203900001.0
2007-01-22 11:03:00,1.61858,1.61859,1.61839,1.61839,335400006.0
2007-01-22 11:04:00,1.61838,1.61867,1.61825,1.6184,361500005.0
2007-01-22 11:05:00,1.61851,1.61862,1.61841,1.61845,375000003.0
2007-01-22 11:06:00,1.61847,1.61847,1.6183,1.6183,197200003.0
2007-01-22 11:07:00,1.61844,1.61849,1.61824,1.61828,320600001.0
2007-01-22 11:08:00,1.61827,1.61827,1.61815,1.61815,117400000.0
2007-01-22 11:09:00,1.6182,1.61833,1.61803,1.61824,317299999.0
2007-01-22 11:10:00,1.61814,1.61827,1.61805,1.61818,223100002.0
2007-01-22 11:11:00,1.61829,1.61829,1.61817,1.61817,52700001.0
2007-01-22 11:12:00,1.61832,1.6184,1.61819,1.61827,359999998.0
2007-01-22 11:13:00,1.61828,1.61845,1.6182,1.61845,249400006.0
2007-01-22 11:14:00,1.6184,1.61848,1.61826,1.61837,349299999.0
2007-01-22 11:15:00,1.6184,1.61845,1.61821,1.61837,307399999.0
2007-01-22 11:16:00,1.61843,1.61848,1.61833,1.61841,335099999.0
2007-01-22 11:17:00,1.61835,1.61845,1.6182,1.61828,279900000.0
2007-01-22 11:18:00,1.6184,1.61843,1.61827,1.6183,362899999.0
2007-01-22 11:19:00,1.61819,1.61832,1.61815,1.61828,343699997.0
2007-01-22 11:20:00,1.6182,1.6182,1.61797,1.61805,477800003.0
2007-01-22 11:21:00,1.61816,1.61823,1.61804,1.61816,300100003.0
2007-01-22 11:22:00,1.61811,1.61811,1.61787,1.61787,273300003.0
2007-01-22 11:23:00,1.61803,1.61812,1.61789,1.61805,255200002.0
2007-01-22 11:24:00,1.61805,1.61815,1.61789,1.61798,506600002.0
2007-01-22 11:25:00,1.61789,1.61804,1.61766,1.61803,166299999.0
2007-01-22 11:26:00,1.61787,1.61812,1.61787,1.61812,194899999.0
2007-01-22 11:27:00,1.61807,1.61814,1.61796,1.61807,278499996.0
2007-01-22 11:28:00,1.61799,1.61822,1.61799,1.61819,178899999.0
2007-01-22 11:29:00,1.6181,1.61824,1.61802,1.61813,357899997.0
2007-01-22 11:30:00,1.61815,1.61815,1.6179,1.61794,369699999.0
2007-01-22 11:31:00,1.6182,1.61826,1.61801,1.61813,523800009.0
2007-01-22 11:32:00,1.61837,1.61855,1.61833,1.61843,441499994.0
2007-01-22 11:33:00,1.61856,1.61863,1.61842,1.61856,368100004.0
2007-01-22 11:34:00,1.61846,1.61858,1.61833,1.6185,441200003.0
2007-01-22 11:35:00,1.61852,1.61858,1.61834,1.61843,211700001.0
2007-01-22 11:36:00,1.6186,1.61861,1.61838,1.61838,219499998.0
2007-01-22 11:37:00,1.61842,1.61847,1.61829,1.6183,209399999.0
2007-01-22 11:38:00,1.61841,1.61853,1.61835,1.61853,236500000.0
2007-01-22 11:39:00,1.61849,1.61853,1.61833,1.61833,383499999.0
2007-01-22 11:40:00,1.61819,1.61846,1.61819,1.61846,380300002.0
2007-01-22 11:41:00,1.61831,1.61859,1.61828,1.61847,528000000.0
2007-01-22 11:42:00,1.61822,1.61852,1.61822,1.61852,218300002.0
2007-01-22 11:43:00,1.6184,1.61862,1.6184,1.61857,308299999.0
2007-01-22 11:44:00,1.61853,1.61865,1.61843,1.6185,277599999.0
2007-01-22 11:45:00,1.61849,1.61869,1.61848,1.6186,287400000.0
2007-01-22 11:46:00,1.61857,1.6187,1.61848,1.61848,293100002.0
2007-01-22 11:47:00,1.61849,1.61867,1.61839,1.61849,350800002.0
2007-01-22 11:48:00,1.61849,1.61859,1.61836,1.61843,286300003.0
2007-01-22 11:49:00,1.61838,1.61863,1.61838,1.61838,328199999.0
2007-01-22 11:50:00,1.6186,1.61877,1.6185,1.61868,452900000.0
2007-01-22 11:51:00,1.61881,1.61897,1.61857,1.61884,302500002.0
2007-01-22 11:52:00,1.61893,1.61919,1.61882,1.61906,237600001.0
2007-01-22 11:53:00,1.6191,1.61923,1.61903,1.61903,252200000.0
2007-01-22 11:54:00,1.61897,1.61905,1.61882,1.61895,278599998.0
2007-01-22 11:55:00,1.61875,1.61902,1.61875,1.6189,379899999.0
2007-01-22 11:56:00,1.61873,1.6189,1.61873,1.61888,258500004.0
2007-01-22 11:57:00,1.61882,1.61897,1.61872,1.6189,281799997.0
2007-01-22 11:58:00,1.61897,1.61901,1.6188,1.61886,203199999.0
2007-01-22 11:59:00,1.61889,1.61908,1.61889,1.61908,233200003.0
2007-01-22 12:00:00,1.61918,1.61922,1.61901,1.61901,445999997.0
2007-01-22 12:01:00,1.61901,1.61919,1.61901,1.61915,323500003.0
2007-01-22 12:02:00,1.61918,1.61943,1.61911,1.61929,443299998.0
2007-01-22 12:03:00,1.61919,1.61933,1.61902,1.61933,295299998.0
2007-01-22 12:04:00,1.61928,1.6193,1.61911,1.61916,318300002.0
2007-01-22 12:05:00,1.61932,1.61932,1.61908,1.61908,201500001.0
2007-01-22 12:06:00,1.61925,1.61925,1.61894,1.61908,251300003.0
2007-01-22 12:07:00,1.61919,1.61922,1.619,1.619,299599996.0
2007-01-22 12:08:00,1.61914,1.61922,1.61898,1.61908,285100001.0
2007-01-22 12:09:00,1.61898,1.61909,1.61898,1.61909,82300003.0
2007-01-22 12:10:00,1.61907,1.61918,1.61888,1.61904,174500002.0
2007-01-22 12:11:00,1.61911,1.61933,1.61901,1.61921,511000005.0
2007-01-22 12:12:00,1.61913,1.61929,1.61908,1.61919,417100000.0
2007-01-22 12:13:00,1.61923,1.61924,1.61906,1.61911,302500004.0
2007-01-22 12:14:00,1.6193,1.61946,1.61927,1.61935,123800000.0
2007-01-22 12:15:00,1.61928,1.61928,1.61905,1.61916,297900004.0
2007-01-22 12:16:00,1.61911,1.61928,1.61898,1.61915,233300004.0
2007-01-22 12:17:00,1.6193,1.6193,1.61911,1.61919,278999998.0
2007-01-22 12:18:00,1.61902,1.61914,1.61886,1.61898,405100004.0
2007-01-22 12:19:00,1.61892,1.61903,1.61892,1.61903,77500000.0
2007-01-22 12:20:00,1.6189,1.61901,1.61881,1.61894,277900003.0
2007-01-22 12:21:00,1.61892,1.61892,1.61859,1.61883,314100004.0
2007-01-22 12:22:00,1.61874,1.61893,1.61867,1.61893,289900001.0
2007-01-22 12:23:00,1.61885,1.61896,1.61873,1.61888,222800000.0
2007-01-22 12:24:00,1.61885,1.61885,1.61872,1.61878,168999996.0
2007-01-22 12:25:00,1.61876,1.61884,1.61852,1.61868,416800002.0
2007-01-22 12:26:00,1.61868,1.61872,1.61851,1.61858,287499995.0
2007-01-22 12:27:00,1.61841,1.61854,1.61835,1.61852,304299998.0
2007-01-22 12:28:00,1.61831,1.61864,1.61831,1.61863,340500005.0
2007-01-22 12:29:00,1.61845,1.61858,1.61833,1.61846,357899999.0
2007-01-22 12:30:00,1.6184,1.61859,1.61837,1.61856,264200001.0
2007-01-22 12:31:00,1.61853,1.61864,1.61847,1.61859,231600000.0
2007-01-22 12:32:00,1.61855,1.6187,1.61848,1.61858,372200000.0
2007-01-22 12:33:00,1.61852,1.61865,1.61852,1.61865,56000000.0
2007-01-22 12:34:00,1.6186,1.6187,1.6186,1.6187,55900000.0
2007-01-22 12:35:00,1.61866,1.61873,1.61859,1.61867,133300001.0
2007-01-22 12:36:00,1.61861,1.61872,1.61853,1.61865,33600000.0
2007-01-22 12:37:00,1.61863,1.61876,1.61863,1.61874,195000000.0
2007-01-22 12:38:00,1.61867,1.61882,1.61858,1.61858,303499997.0
2007-01-22 12:39:00,1.6187,1.61877,1.61855,1.61861,352800001.0
2007-01-22 12:40:00,1.61877,1.6188,1.61853,1.6186,228799998.0
2007-01-22 12:41:00,1.61867,1.61867,1.61837,1.61837,215200001.0
2007-01-22 12:42:00,1.61849,1.61864,1.61849,1.61864,101600001.0
2007-01-22 12:43:00,1.61857,1.6187,1.61844,1.6187,302899998.0
2007-01-22 12:44:00,1.61841,1.61869,1.61841,1.61869,75200003.0
2007-01-22 12:45:00,1.6185,1.61865,1.61846,1.61849,306599999.0
2007-01-22 12:46:00,1.61865,1.6188,1.61849,1.61866,452900004.0
2007-01-22 12:47:00,1.61862,1.61871,1.61854,1.61863,409200001.0
2007-01-22 12:48:00,1.61849,1.61863,1.61836,1.61854,242000002.0
2007-01-22 12:49:00,1.61855,1.6187,1.61845,1.61857,92300000.0
2007-01-22 12:50:00,1.61858,1.61862,1.61839,1.61839,262199998.0
2007-01-22 12:51:00,1.61866,1.61873,1.61859,1.61859,376399999.0
2007-01-22 12:52:00,1.61848,1.61869,1.61823,1.61851,430699999.0
2007-01-22 12:53:00,1.61858,1.61863,1.61827,1.61853,286400000.0
2007-01-22 12:54:00,1.61848,1.61869,1.61848,1.61869,169499999.0
2007-01-22 12:55:00,1.61873,1.61873,1.61855,1.61855,177799997.0
2007-01-22 12:56:00,1.61852,1.61864,1.61834,1.61852,402200003.0
2007-01-22 12:57:00,1.61846,1.61863,1.61834,1.61855,322400002.0
2007-01-22 12:58:00,1.61842,1.61862,1.61842,1.61859,430100004.0
2007-01-22 12:59:00,1.61867,1.61868,1.61849,1.61857,222400000.0
2007-01-22 13:00:00,1.61849,1.61861,1.61839,1.61848,317599998.0
2007-01-22 13:01:00,1.61844,1.61862,1.6183,1.61844,369399997.0
2007-01-22 13:02:00,1.6186,1.61868,1.61838,1.61838,276900002.0
2007-01-22 13:03:00,1.61848,1.61872,1.61841,1.61872,142199999.0
2007-01-22 13:04:00,1.61863,1.61876,1.61841,1.61876,276099999.0
2007-01-22 13:05:00,1.61866,1.61877,1.61854,1.61856,300600000.0
2007-01-22 13:06:00,1.61846,1.61876,1.61846,1.61875,223700007.0
2007-01-22 13:07:00,1.61875,1.61875,1.61843,1.61843,201700001.0
2007-01-22 13:08:00,1.61854,1.61862,1.61839,1.61849,154900001.0
2007-01-22 13:09:00,1.61857,1.61871,1.6185,1.61858,194199998.0
2007-01-22 13:10:00,1.61849,1.61879,1.61849,1.6187,127100000.0
2007-01-22 13:11:00,1.61872,1.61879,1.61864,1.61874,184500002.0
2007-01-22 13:12:00,1.61875,1.61875,1.6185,1.61854,248700004.0
2007-01-22 13:13:00,1.61865,1.61869,1.61847,1.61869,325200000.0
2007-01-22 13:14:00,1.61867,1.61883,1.61864,1.61875,235999996.0
2007-01-22 13:15:00,1.61877,1.61907,1.61876,1.6189,266200002.0
2007-01-22 13:16:00,1.619,1.61903,1.6188,1.6188,303000002.0
2007-01-22 13:17:00,1.61886,1.61902,1.61876,1.61888,232400000.0
2007-01-22 13:18:00,1.61878,1.61906,1.61878,1.61894,346099998.0
2007-01-22 13:19:00,1.619,1.619,1.61875,1.61884,171100001.0
2007-01-22 13:20:00,1.619,1.6191,1.61892,1.61892,300700002.0
2007-01-22 13:21:00,1.6191,1.61916,1.61897,1.61897,214800002.0
2007-01-22 13:22:00,1.61907,1.61912,1.61894,1.61895,266700003.0
2007-01-22 13:23:00,1.61905,1.61919,1.61886,1.61897,263700000.0
2007-01-22 13:24:00,1.61925,1.61935,1.61907,1.61925,344899996.0
2007-01-22 13:25:00,1.61927,1.61935,1.61913,1.61921,319800004.0
2007-01-22 13:26:00,1.61914,1.61927,1.61892,1.61905,247899999.0
2007-01-22 13:27:00,1.619,1.6193,1.619,1.61917,262799999.0
2007-01-22 13:28:00,1.61914,1.61923,1.619,1.61911,249200001.0
2007-01-22 13:29:00,1.619,1.61928,1.619,1.61925,250099998.0
2007-01-22 13:30:00,1.6192,1.61933,1.61912,1.61926,172300000.0
2007-01-22 13:31:00,1.61918,1.61929,1.61904,1.61922,271600002.0
2007-01-22 13:32:00,1.61928,1.61949,1.61925,1.61933,175000002.0
2007-01-22 13:33:00,1.61928,1.61937,1.61914,1.61937,216499997.0
2007-01-22 13:34:00,1.6193,1.6194,1.61912,1.61929,265300003.0
2007-01-22 13:35:00,1.61923,1.61938,1.61913,1.61926,372100000.0
2007-01-22 13:36:00,1.61937,1.61941,1.61901,1.61901,355400003.0
2007-01-22 13:37:00,1.61906,1.61939,1.61906,1.61932,194799998.0
2007-01-22 13:38:00,1.61915,1.61933,1.61915,1.61933,226900002.0
2007-01-22 13:39:00,1.61921,1.61947,1.61921,1.61934,334500003.0
2007-01-22 13:40:00,1.61939,1.61949,1.61921,1.61933,286500002.0
2007-01-22 13:41:00,1.61935,1.61937,1.61915,1.6193,458900006.0
2007-01-22 13:42:00,1.6193,1.61935,1.61915,1.61928,137599999.0
2007-01-22 13:43:00,1.61932,1.61932,1.61904,1.61904,194300001.0
2007-01-22 13:44:00,1.61923,1.61924,1.61903,1.61911,204699999.0
2007-01-22 13:45:00,1.61928,1.61933,1.61906,1.61918,350800001.0
2007-01-22 13:46:00,1.61918,1.61925,1.61905,1.61923,224299999.0
2007-01-22 13:47:00,1.61909,1.61925,1.61894,1.61912,477599995.0
2007-01-22 13:48:00,1.61925,1.61933,1.61906,1.61918,224800000.0
2007-01-22 13:49:00,1.61914,1.61926,1.61912,1.61919,281499998.0
2007-01-22 13:50:00,1.61921,1.6193,1.61906,1.61906,237000002.0
2007-01-22 13:51:00,1.61901,1.61916,1.61885,1.61894,349800003.0
2007-01-22 13:52:00,1.61904,1.61916,1.61893,1.61903,298700000.0
2007-01-22 13:53:00,1.61905,1.61918,1.61887,1.61897,404700000.0
2007-01-22 13:54:00,1.61913,1.61924,1.61896,1.61924,243999999.0
2007-01-22 13:55:00,1.61937,1.61937,1.61908,1.61916,380899997.0
2007-01-22 13:56:00,1.6193,1.61944,1.61917,1.61944,341200004.0
2007-01-22 13:57:00,1.61929,1.6194,1.61919,1.61924,328300001.0
2007-01-22 13:58:00,1.61932,1.6194,1.61921,1.61927,221100001.0
2007-01-22 13:59:00,1.61919,1.6194,1.61916,1.61939,370200001.0
2007-01-22 14:00:00,1.61921,1.61937,1.61915,1.6193,159800002.0
2007-01-22 14:01:00,1.61915,1.61926,1.61901,1.61903,287899997.0
2007-01-22 14:02:00,1.61909,1.6192,1.61897,1.61907,547299999.0
2007-01-22 14:03:00,1.61859,1.61908,1.61859,1.61899,265699996.0
2007-01-22 14:04:00,1.6189,1.61907,1.61888,1.61907,200700004.0
2007-01-22 14:05:00,1.61914,1.61914,1.61898,1.61906,272600005.0
2007-01-22 14:06:00,1.61913,1.61913,1.61887,1.61896,309299998.0
2007-01-22 14:07:00,1.61886,1.61898,1.61869,1.61887,366799995.0
2007-01-22 14:08:00,1.6189,1.6189,1.61852,1.61852,282800001.0
2007-01-22 14:09:00,1.61854,1.61855,1.61831,1.61835,288700003.0
2007-01-22 14:10:00,1.61847,1.61847,1.61828,1.61828,370399999.0
2007-01-22 14:11:00,1.61841,1.61864,1.61841,1.61854,201599996.0
2007-01-22 14:12:00,1.61841,1.61869,1.61839,1.61861,437800002.0
2007-01-22 14:13:00,1.61865,1.61876,1.61846,1.61876,236599999.0
2007-01-22 14:14:00,1.61871,1.61871,1.61837,1.61838,168599999.0
2007-01-22 14:15:00,1.61857,1.61857,1.61836,1.61848,260300000.0
2007-01-22 14:16:00,1.61837,1.61857,1.61837,1.61857,212099999.0
2007-01-22 14:17:00,1.61848,1.61865,1.61842,1.61849,241499998.0
2007-01-22 14:18:00,1.61859,1.61861,1.61838,1.61858,482299993.0
2007-01-22 14:19:00,1.61858,1.61866,1.61848,1.61862,372000000.0
2007-01-22 14:20:00,1.6186,1.6187,1.61842,1.61858,377200002.0
2007-01-22 14:21:00,1.61864,1.61874,1.61855,1.61867,296300001.0
2007-01-22 14:22:00,1.61869,1.61873,1.6185,1.61863,274100001.0
2007-01-22 14:23:00,1.61867,1.61871,1.61851,1.61851,280099998.0
2007-01-22 14:24:00,1.61846,1.61871,1.61836,1.6186,436600001.0
2007-01-22 14:25:00,1.6186,1.61865,1.6186,1.61865,80700001.0
2007-01-22 14:26:00,1.61838,1.6186,1.61834,1.61845,367500002.0
2007-01-22 14:27:00,1.6186,1.61863,1.61825,1.61855,187499997.0
2007-01-22 14:28:00,1.6183,1.61856,1.6183,1.6185,142700000.0
2007-01-22 14:29:00,1.61842,1.61862,1.61835,1.61856,518200001.0
2007-01-22 14:30:00,1.61855,1.61855,1.61829,1.61829,270200001.0
2007-01-22 14:31:00,1.61845,1.61862,1.61831,1.61854,277800001.0
2007-01-22 14:32:00,1.61864,1.61866,1.61841,1.61852,334700001.0
2007-01-22 14:33:00,1.61847,1.61865,1.61846,1.61861,279200000.0
2007-01-22 14:34:00,1.61848,1.61862,1.61842,1.61851,322800001.0
2007-01-22 14:35:00,1.61858,1.61863,1.61831,1.61831,368399995.0
2007-01-22 14:36:00,1.61842,1.61863,1.61842,1.61863,189199999.0
2007-01-22 14:37:00,1.61856,1.61863,1.6184,1.6185,321499999.0
2007-01-22 14:38:00,1.61859,1.61859,1.61842,1.61845,67300001.0
2007-01-22 14:39:00,1.61843,1.61854,1.61833,1.61839,252000005.0
2007-01-22 14:40:00,1.61854,1.61863,1.6184,1.61848,197900000.0
2007-01-22 14:41:00,1.61852,1.61862,1.61844,1.61862,290500000.0
2007-01-22 14:42:00,1.61857,1.61864,1.61834,1.61857,312800003.0
2007-01-22 14:43:00,1.61837,1.6185,1.61822,1.61848,464200005.0
2007-01-22 14:44:00,1.61842,1.61848,1.61818,1.61818,212499999.0
2007-01-22 14:45:00,1.61823,1.61839,1.61818,1.61835,246500000.0
2007-01-22 14:46:00,1.61818,1.61836,1.61811,1.61823,167200001.0
2007-01-22 14:47:00,1.6183,1.61852,1.6183,1.61852,188000000.0
2007-01-22 14:48:00,1.61843,1.61863,1.61827,1.61863,228600001.0
2007-01-22 14:49:00,1.61847,1.61871,1.61847,1.61865,218200000.0
2007-01-22 14:50:00,1.61877,1.61893,1.61858,1.61883,311900000.0
2007-01-22 14:51:00,1.61884,1.61884,1.61847,1.61863,284200006.0
2007-01-22 14:52:00,1.61881,1.61881,1.61862,1.61863,149700000.0
2007-01-22 14:53:00,1.61857,1.61868,1.61844,1.61859,214800001.0
2007-01-22 14:54:00,1.61869,1.61869,1.61843,1.61845,302899998.0
2007-01-22 14:55:00,1.61865,1.61873,1.61855,1.61858,255999998.0
2007-01-22 14:56:00,1.61866,1.61873,1.61859,1.61867,68400000.0
2007-01-22 14:57:00,1.61862,1.61873,1.61855,1.61868,371100003.0
2007-01-22 14:58:00,1.61861,1.61875,1.61848,1.6186,315499997.0
2007-01-22 14:59:00,1.61846,1.61861,1.61838,1.61855,280100000.0
2007-01-22 15:00:00,1.6186,1.61866,1.61851,1.61862,250800001.0
2007-01-22 15:01:00,1.61854,1.61863,1.6183,1.61845,388300001.0
2007-01-22 15:02:00,1.61858,1.61862,1.61838,1.61848,439100004.0
2007-01-22 15:03:00,1.61854,1.61864,1.61846,1.6185,306500000.0
2007-01-22 15:04:00,1.61857,1.61857,1.61833,1.61837,238200002.0
2007-01-22 15:05:00,1.61846,1.61851,1.6182,1.61836,313200000.0
2007-01-22 15:06:00,1.61842,1.61862,1.61832,1.61858,249000003.0
2007-01-22 15:07:00,1.61857,1.61874,1.61845,1.61855,226699997.0
2007-01-22 15:08:00,1.61867,1.61867,1.61828,1.61828,184600000.0
2007-01-22 15:09:00,1.6185,1.61858,1.61834,1.61858,282199998.0
2007-01-22 15:10:00,1.61851,1.61874,1.61845,1.61854,330700004.0
2007-01-22 15:11:00,1.61854,1.61872,1.61854,1.61866,351300003.0
2007-01-22 15:12:00,1.61856,1.61863,1.61843,1.61859,235600003.0
2007-01-22 15:13:00,1.61857,1.61867,1.61837,1.61837,283699999.0
2007-01-22 15:14:00,1.61831,1.61846,1.61825,1.61832,380900004.0
2007-01-22 15:15:00,1.61824,1.6184,1.61819,1.61834,396500003.0
2007-01-22 15:16:00,1.61835,1.61848,1.61835,1.61848,271499996.0
2007-01-22 15:17:00,1.61853,1.61853,1.61837,1.61846,210899998.0
2007-01-22 15:18:00,1.61857,1.61857,1.61814,1.61829,271000001.0
2007-01-22 15:19:00,1.61833,1.61841,1.6182,1.61837,352199999.0
2007-01-22 15:20:00,1.61824,1.6185,1.61818,1.61841,282399998.0
2007-01-22 15:21:00,1.61831,1.61857,1.61831,1.61853,297599998.0
2007-01-22 15:22:00,1.61833,1.61846,1.61827,1.61839,79799999.0
2007-01-22 15:23:00,1.61824,1.61852,1.61818,1.61838,474199999.0
2007-01-22 15:24:00,1.61828,1.61839,1.61819,1.61838,457400007.0
2007-01-22 15:25:00,1.6184,1.61848,1.61825,1.61839,194799998.0
2007-01-22 15:26:00,1.61835,1.61847,1.61835,1.61847,47999999.0
2007-01-22 15:27:00,1.61852,1.61852,1.61838,1.61838,135100001.0
2007-01-22 15:28:00,1.61828,1.61848,1.61828,1.61841,260899999.0
2007-01-22 15:29:00,1.61838,1.61847,1.6182,1.61835,206300002.0
2007-01-22 15:30:00,1.61833,1.61847,1.61819,1.61835,524100004.0
2007-01-22 15:31:00,1.61838,1.61863,1.61822,1.61863,273200002.0
2007-01-22 15:32:00,1.6185,1.61862,1.61836,1.61836,110200000.0
2007-01-22 15:33:00,1.6185,1.61858,1.61837,1.61858,185499998.0
2007-01-22 15:34:00,1.61849,1.61849,1.61818,1.61818,150199999.0
2007-01-22 15:35:00,1.61844,1.61852,1.6183,1.61844,291600001.0
2007-01-22 15:36:00,1.61839,1.6185,1.61826,1.61833,247699998.0
2007-01-22 15:37:00,1.6184,1.61846,1.61821,1.61821,311100002.0
2007-01-22 15:38:00,1.61834,1.61853,1.61828,1.61839,258800000.0
2007-01-22 15:39:00,1.6184,1.61847,1.61828,1.61841,259800003.0
2007-01-22 15:40:00,1.61835,1.61842,1.61825,1.61834,129499999.0
2007-01-22 15:41:00,1.61831,1.61838,1.61806,1.61831,399500002.0
2007-01-22 15:42:00,1.61833,1.61841,1.61816,1.61818,285699995.0
2007-01-22 15:43:00,1.61832,1.6184,1.61822,1.61829,155800003.0
2007-01-22 15:44:00,1.61829,1.61849,1.61829,1.61847,143700000.0
2007-01-22 15:45:00,1.61838,1.6185,1.61825,1.61825,184000001.0
2007-01-22 15:46:00,1.61842,1.61846,1.61824,1.61833,296299998.0
2007-01-22 15:47:00,1.61837,1.61847,1.6183,1.61847,329900000.0
2007-01-22 15:48:00,1.61842,1.61861,1.61838,1.61843,454999994.0
2007-01-22 15:49:00,1.61847,1.61856,1.61834,1.61848,433700005.0
2007-01-22 15:50:00,1.61848,1.61848,1.61827,1.61836,302200002.0
2007-01-22 15:51:00,1.61843,1.6186,1.61832,1.61845,388099999.0
2007-01-22 15:52:00,1.61851,1.61862,1.61842,1.61844,474000001.0
2007-01-22 15:53:00,1.61851,1.61851,1.61825,1.61825,142499999.0
2007-01-22 15:54:00,1.61842,1.6185,1.61818,1.61842,288200002.0
2007-01-22 15:55:00,1.61833,1.61855,1.61833,1.61855,74799999.0
2007-01-22 15:56:00,1.6185,1.61853,1.6183,1.61842,388500003.0
2007-01-22 15:57:00,1.61837,1.61845,1.61826,1.6183,138799998.0
2007-01-22 15:58:00,1.61838,1.61845,1.61827,1.61835,296500000.0
2007-01-22 15:59:00,1.61848,1.61848,1.61827,1.61827,168100001.0
2007-01-22 16:00:00,1.61825,1.61842,1.61824,1.61832,149199999.0
2007-01-22 16:01:00,1.61807,1.61837,1.61807,1.61834,380999995.0
2007-01-22 16:02:00,1.61828,1.61841,1.61814,1.61832,256999999.0
2007-01-22 16:03:00,1.61817,1.61831,1.61803,1.61831,562900002.0
2007-01-22 16:04:00,1.61822,1.61827,1.61805,1.61805,480700002.0
2007-01-22 16:05:00,1.6182,1.61827,1.61804,1.61823,306800005.0
2007-01-22 16:06:00,1.61815,1.61823,1.618,1.61815,302900001.0
2007-01-22 16:07:00,1.61805,1.61824,1.61801,1.6182,172099999.0
2007-01-22 16:08:00,1.61805,1.61817,1.61804,1.61813,190300000.0
2007-01-22 16:09:00,1.61813,1.61821,1.61807,1.61814,68300002.0
2007-01-22 16:10:00,1.61806,1.61814,1.61786,1.61813,255300000.0
2007-01-22 16:11:00,1.61813,1.61813,1.61781,1.61784,150800002.0
2007-01-22 16:12:00,1.61794,1.61815,1.61794,1.61815,174799998.0
2007-01-22 16:13:00,1.61779,1.61807,1.61772,1.61805,341299999.0
2007-01-22 16:14:00,1.61799,1.61838,1.61785,1.61837,505600003.0
2007-01-22 16:15:00,1.61815,1.61838,1.61794,1.61817,438400004.0
2007-01-22 16:16:00,1.61821,1.61835,1.61818,1.61826,389800003.0
2007-01-22 16:17:00,1.61829,1.61832,1.61811,1.61823,273900001.0
2007-01-22 16:18:00,1.6183,1.6183,1.61808,1.61817,296300005.0
2007-01-22 16:19:00,1.61818,1.61829,1.6181,1.61828,223000002.0
2007-01-22 16:20:00,1.61821,1.61833,1.61812,1.61829,244199999.0
2007-01-22 16:21:00,1.61833,1.61838,1.61816,1.61825,334500002.0
2007-01-22 16:22:00,1.61827,1.61832,1.6181,1.61812,525699996.0
2007-01-22 16:23:00,1.61816,1.61824,1.61804,1.61814,188000003.0
2007-01-22 16:24:00,1.61797,1.61824,1.61797,1.6182,420599997.0
2007-01-22 16:25:00,1.61807,1.61822,1.61803,1.61822,268199997.0
2007-01-22 16:26:00,1.61804,1.61827,1.61782,1.61827,192700000.0
2007-01-22 16:27:00,1.61813,1.61842,1.61813,1.61839,225200002.0
2007-01-22 16:28:00,1.61814,1.6184,1.61814,1.61833,240800000.0
2007-01-22 16:29:00,1.61833,1.61833,1.61814,1.61822,219600000.0
2007-01-22 16:30:00,1.61805,1.6183,1.61786,1.6182,167000002.0
2007-01-22 16:31:00,1.61817,1.6184,1.61799,1.6184,198700001.0
2007-01-22 16:32:00,1.61823,1.61834,1.61818,1.61824,83699999.0
2007-01-22 16:33:00,1.61806,1.61821,1.61799,1.61799,169500004.0
2007-01-22 16:34:00,1.61814,1.61831,1.6181,1.6181,206600003.0
2007-01-22 16:35:00,1.61824,1.61829,1.61814,1.61814,270800003.0
2007-01-22 16:36:00,1.61816,1.61825,1.61799,1.61816,290700007.0
2007-01-22 16:37:00,1.61809,1.61822,1.61799,1.61799,320699999.0
2007-01-22 16:38:00,1.6181,1.61822,1.61787,1.61813,448900000.0
2007-01-22 16:39:00,1.61807,1.61819,1.61807,1.61819,83100000.0
2007-01-22 16:40:00,1.61796,1.61818,1.61796,1.61806,303600000.0
2007-01-22 16:41:00,1.61804,1.61811,1.61791,1.61795,271799996.0
2007-01-22 16:42:00,1.61794,1.61831,1.61794,1.61824,384600001.0
2007-01-22 16:43:00,1.61825,1.61827,1.61791,1.61812,294800001.0
2007-01-22 16:44:00,1.61828,1.6183,1.61807,1.61823,338500002.0
2007-01-22 16:45:00,1.61805,1.61822,1.618,1.61818,417700007.0
2007-01-22 16:46:00,1.61814,1.61824,1.61795,1.61804,193400002.0
2007-01-22 16:47:00,1.61796,1.61815,1.61792,1.61815,199499999.0
2007-01-22 16:48:00,1.61808,1.61815,1.61795,1.61808,92400000.0
2007-01-22 16:49:00,1.61791,1.61812,1.61786,1.61809,228999998.0
2007-01-22 16:50:00,1.61799,1.61811,1.61792,1.61798,206900001.0
2007-01-22 16:51:00,1.61809,1.61821,1.61792,1.61792,280899996.0
2007-01-22 16:52:00,1.61817,1.61817,1.61807,1.6181,174200000.0
2007-01-22 16:53:00,1.61802,1.61818,1.61796,1.61803,332299999.0
2007-01-22 16:54:00,1.61787,1.6182,1.61787,1.61802,340900003.0
2007-01-22 16:55:00,1.61808,1.61808,1.61785,1.61798,357799999.0
2007-01-22 16:56:00,1.61803,1.61815,1.61795,1.61803,310900001.0
2007-01-22 16:57:00,1.61807,1.61813,1.61796,1.61799,248799999.0
2007-01-22 16:58:00,1.61788,1.61801,1.61771,1.61779,266000000.0
2007-01-22 16:59:00,1.61781,1.61801,1.61765,1.61791,178800000.0
2007-01-22 17:00:00,1.6179,1.61812,1.61788,1.61807,345499998.0
2007-01-22 17:01:00,1.61808,1.6181,1.61792,1.61794,271100003.0
2007-01-22 17:02:00,1.61778,1.61792,1.61766,1.61779,181299999.0
2007-01-22 17:03:00,1.6179,1.6179,1.61755,1.61758,397900003.0
2007-01-22 17:04:00,1.61776,1.61776,1.6173,1.6173,267900001.0
2007-01-22 17:05:00,1.61762,1.61763,1.61743,1.61749,283799999.0
2007-01-22 17:06:00,1.61754,1.61775,1.61754,1.61774,284299999.0
2007-01-22 17:07:00,1.61773,1.61782,1.61758,1.61777,275800001.0
2007-01-22 17:08:00,1.6177,1.61791,1.61765,1.61783,476000007.0
2007-01-22 17:09:00,1.61769,1.61782,1.61768,1.6177,123199999.0
2007-01-22 17:10:00,1.61775,1.61786,1.61765,1.61766,202799999.0
2007-01-22 17:11:00,1.61789,1.61812,1.61784,1.61787,374300001.0
2007-01-22 17:12:00,1.61819,1.61848,1.61805,1.61838,299500000.0
2007-01-22 17:13:00,1.6185,1.6185,1.61816,1.61822,317300003.0
2007-01-22 17:14:00,1.61832,1.61851,1.61818,1.61832,233700000.0
2007-01-22 17:15:00,1.61846,1.61846,1.61804,1.61804,224800005.0
2007-01-22 17:16:00,1.61794,1.61827,1.61794,1.6182,503900000.0
2007-01-22 17:17:00,1.61818,1.61825,1.61805,1.61818,262100003.0
2007-01-22 17:18:00,1.61806,1.61818,1.61798,1.61811,117200000.0
2007-01-22 17:19:00,1.61822,1.61826,1.618,1.618,316400001.0
2007-01-22 17:20:00,1.61817,1.61824,1.61801,1.61812,243100001.0
2007-01-22 17:21:00,1.61807,1.61822,1.61802,1.61817,332600002.0
2007-01-22 17:22:00,1.61805,1.61817,1.61797,1.61807,339400002.0
2007-01-22 17:23:00,1.618,1.61822,1.618,1.61818,181400000.0
2007-01-22 17:24:00,1.61819,1.61819,1.61781,1.61781,303500000.0
2007-01-22 17:25:00,1.61795,1.61802,1.61788,1.61793,327500000.0
2007-01-22 17:26:00,1.61793,1.61801,1.61779,1.6179,210200002.0
2007-01-22 17:27:00,1.61793,1.61799,1.61785,1.61792,170799998.0
2007-01-22 17:28:00,1.61778,1.61796,1.61772,1.61785,233400002.0
2007-01-22 17:29:00,1.61787,1.61796,1.61781,1.61792,59899999.0
2007-01-22 17:30:00,1.61772,1.61787,1.61768,1.61775,255199995.0
2007-01-22 17:31:00,1.6176,1.61784,1.6176,1.6178,468699999.0
2007-01-22 17:32:00,1.61773,1.61783,1.61757,1.61774,216699999.0
2007-01-22 17:33:00,1.61765,1.61773,1.61755,1.61764,107000001.0
2007-01-22 17:34:00,1.61761,1.61779,1.61744,1.61771,338800005.0
2007-01-22 17:35:00,1.61774,1.61774,1.61751,1.61756,351400004.0
2007-01-22 17:36:00,1.6176,1.61782,1.61752,1.61762,215200004.0
2007-01-22 17:37:00,1.61771,1.61777,1.61758,1.61761,225200003.0
2007-01-22 17:38:00,1.61772,1.61782,1.61759,1.61777,324600001.0
2007-01-22 17:39:00,1.61771,1.61787,1.61762,1.61775,216099998.0
2007-01-22 17:40:00,1.61772,1.61793,1.61755,1.61785,198699999.0
2007-01-22 17:41:00,1.61792,1.61792,1.61766,1.61766,433100000.0
2007-01-22 17:42:00,1.61776,1.61791,1.61774,1.61781,236800002.0
2007-01-22 17:43:00,1.61771,1.61787,1.61757,1.61763,324900004.0
2007-01-22 17:44:00,1.61765,1.61783,1.61747,1.61768,366800002.0
2007-01-22 17:45:00,1.61753,1.61782,1.61753,1.61775,392100004.0
2007-01-22 17:46:00,1.61781,1.61787,1.61762,1.61776,257300004.0
2007-01-22 17:47:00,1.61764,1.6178,1.61763,1.61777,209599999.0
2007-01-22 17:48:00,1.61772,1.61776,1.61753,1.61761,319199998.0
2007-01-22 17:49:00,1.61745,1.61765,1.61739,1.6176,435599997.0
2007-01-22 17:50:00,1.61755,1.61755,1.61734,1.61744,145400000.0
2007-01-22 17:51:00,1.61751,1.61766,1.61744,1.61755,235699999.0
2007-01-22 17:52:00,1.61753,1.61762,1.61731,1.61753,182199999.0
2007-01-22 17:53:00,1.6175,1.61762,1.61729,1.61744,283399998.0
2007-01-22 17:54:00,1.61742,1.61758,1.61732,1.6174,352199999.0
2007-01-22 17:55:00,1.61731,1.61752,1.61731,1.61749,322000000.0
2007-01-22 17:56:00,1.61737,1.61747,1.61731,1.61731,283499996.0
2007-01-22 17:57:00,1.61753,1.61753,1.61739,1.61739,69399998.0
2007-01-22 17:58:00,1.61734,1.6175,1.61718,1.61737,186200000.0
2007-01-22 17:59:00,1.61722,1.61746,1.61722,1.61746,65400001.0
2007-01-22 18:00:00,1.61756,1.61767,1.61734,1.61757,441200005.0
2007-01-22 18:01:00,1.6174,1.6174,1.6174,1.6174,1796999992.0
2007-01-22 18:02:00,1.6173,1.6174,1.6173,1.6174,1796999992.0
2007-01-22 18:03:00,1.6173,1.6173,1.6173,1.6173,1796999992.0
2007-01-22 18:08:00,1.6172,1.6173,1.6172,1.6173,1796999992.0
2007-01-22 18:09:00,1.61736,1.61749,1.61716,1.61742,1796999992.0
2007-01-22 18:10:00,1.617,1.6171,1.617,1.6171,1713100005.0
2007-01-22 18:11:00,1.61727,1.6174,1.6171,1.61713,1713100005.0
2007-01-22 18:12:00,1.61725,1.6173,1.61708,1.61711,1554899994.0
2007-01-22 18:13:00,1.61718,1.61731,1.61705,1.61717,1567899996.0
2007-01-22 18:14:00,1.6172,1.6172,1.6171,1.6171,847100001.0
2007-01-22 18:15:00,1.61731,1.61738,1.61715,1.61738,847100001.0
2007-01-22 18:16:00,1.6172,1.6172,1.617,1.6171,867400000.0
2007-01-22 18:17:00,1.617,1.6171,1.617,1.6171,867400000.0
2007-01-22 18:18:00,1.61714,1.61735,1.61703,1.61734,867400000.0
2007-01-22 18:19:00,1.61742,1.61742,1.61699,1.61725,1954799994.0
2007-01-22 18:20:00,1.61744,1.61762,1.61741,1.61755,1954799996.0
2007-01-22 18:21:00,1.61761,1.61761,1.61743,1.61743,902000007.0
2007-01-22 18:22:00,1.61748,1.61768,1.61748,1.61768,692200002.0
2007-01-22 18:23:00,1.617,1.6172,1.617,1.6171,1232699997.0
2007-01-22 18:24:00,1.617,1.617,1.617,1.617,1232699997.0
2007-01-22 18:25:00,1.6171,1.6171,1.6171,1.6171,1232699997.0
2007-01-22 18:27:00,1.61747,1.61759,1.61736,1.61738,1232699997.0
2007-01-22 18:28:00,1.61745,1.61745,1.61719,1.61725,1998100003.0
2007-01-22 18:29:00,1.61731,1.61742,1.61723,1.61729,1633599994.0
2007-01-22 18:30:00,1.61741,1.61763,1.61731,1.61743,985099997.0
2007-01-22 18:31:00,1.61752,1.61779,1.61752,1.61779,898899994.0
2007-01-22 18:32:00,1.61782,1.61782,1.6175,1.6175,1312800001.0
2007-01-22 18:33:00,1.61775,1.61775,1.61755,1.61769,2141100008.0
2007-01-22 18:35:00,1.61767,1.61774,1.61754,1.61774,1867299988.0
2007-01-22 18:36:00,1.61774,1.61774,1.61748,1.61757,1296099996.0
2007-01-22 18:37:00,1.61775,1.61775,1.61752,1.61758,2031900010.0
2007-01-22 18:38:00,1.61755,1.6177,1.61739,1.61753,1473000000.0
2007-01-22 18:39:00,1.61762,1.61774,1.61748,1.61773,1993200000.0
2007-01-22 18:41:00,1.61763,1.61771,1.61745,1.61757,1175300004.0
2007-01-22 18:42:00,1.61764,1.61773,1.61741,1.61757,1234700003.0
2007-01-22 18:43:00,1.61765,1.61765,1.61747,1.61754,410000002.0
2007-01-22 18:44:00,1.61766,1.61778,1.61743,1.61758,775800008.0
2007-01-22 18:45:00,1.61758,1.61766,1.61737,1.61746,582100005.0
2007-01-22 18:46:00,1.61748,1.61765,1.61735,1.61753,284500001.0
2007-01-22 18:47:00,1.6176,1.61765,1.61748,1.61753,294699999.0
2007-01-22 18:48:00,1.61752,1.61768,1.61747,1.61757,1179000010.0
2007-01-22 18:49:00,1.61766,1.61771,1.61751,1.61758,327799997.0
2007-01-22 18:50:00,1.61747,1.61765,1.61738,1.61749,644900004.0
2007-01-22 18:51:00,1.61742,1.61756,1.61722,1.61733,1197500005.0
2007-01-22 18:52:00,1.61719,1.61754,1.61719,1.61754,1588700001.0
2007-01-22 18:53:00,1.61754,1.61773,1.61747,1.61754,1212799992.0
2007-01-22 18:54:00,1.61747,1.61763,1.6174,1.61751,696599994.0
2007-01-22 18:55:00,1.61755,1.61762,1.61732,1.61744,1520299998.0
2007-01-22 18:56:00,1.6175,1.61755,1.61737,1.6175,775400001.0
2007-01-22 18:57:00,1.61747,1.61756,1.61738,1.61751,723200004.0
2007-01-22 18:58:00,1.61754,1.6176,1.61735,1.61742,1061799997.0
2007-01-22 18:59:00,1.61735,1.61755,1.61727,1.61746,1766099999.0
2007-01-22 19:00:00,1.61736,1.61744,1.61721,1.61732,494400001.0
2007-01-22 19:01:00,1.61744,1.61744,1.61718,1.61729,310100003.0
2007-01-22 19:02:00,1.61717,1.61746,1.61717,1.61741,771200002.0
2007-01-22 19:03:00,1.6173,1.6174,1.6173,1.6174,462500001.0
2007-01-22 19:04:00,1.61729,1.6174,1.61722,1.61732,313100004.0
2007-01-22 19:05:00,1.61735,1.61735,1.61714,1.6172,823999999.0
2007-01-22 19:06:00,1.61721,1.61738,1.6172,1.6173,2130700008.0
2007-01-22 19:07:00,1.61719,1.61739,1.61717,1.61735,889099997.0
2007-01-22 19:08:00,1.61738,1.61748,1.61721,1.61721,1909400007.0
2007-01-22 19:09:00,1.6173,1.61739,1.61705,1.61705,1371099996.0
2007-01-22 19:10:00,1.617,1.61724,1.617,1.61718,1065300010.0
2007-01-22 19:11:00,1.61717,1.61726,1.61705,1.61713,1309400004.0
2007-01-22 19:12:00,1.61694,1.6171,1.61691,1.61707,777200007.0
2007-01-22 19:13:00,1.61707,1.61722,1.61698,1.61714,569299999.0
2007-01-22 19:14:00,1.61708,1.6172,1.61708,1.61715,210300001.0
2007-01-22 19:15:00,1.61715,1.61721,1.61698,1.61715,1490999998.0
2007-01-22 19:16:00,1.61717,1.61731,1.61709,1.61709,376500000.0
2007-01-22 19:17:00,1.61722,1.61722,1.61691,1.61691,806900005.0
2007-01-22 19:18:00,1.61706,1.61723,1.61696,1.61705,696300000.0
2007-01-22 19:19:00,1.61692,1.61715,1.61691,1.61713,830300001.0
2007-01-22 19:20:00,1.61712,1.61712,1.61682,1.6169,1330199995.0
2007-01-22 19:21:00,1.61699,1.61718,1.6169,1.61705,919099999.0
2007-01-22 19:22:00,1.6171,1.6172,1.6171,1.6172,140600002.0
2007-01-22 19:23:00,1.61705,1.61717,1.6169,1.61704,682000001.0
2007-01-22 19:24:00,1.61708,1.6172,1.61696,1.61711,533499997.0
2007-01-22 19:25:00,1.61719,1.61722,1.61696,1.61696,927700011.0
2007-01-22 19:26:00,1.61718,1.61724,1.61702,1.61705,971399993.0
2007-01-22 19:27:00,1.61708,1.61711,1.61686,1.61694,1197800006.0
2007-01-22 19:28:00,1.61696,1.61713,1.61695,1.61706,531000002.0
2007-01-22 19:29:00,1.61696,1.61721,1.61687,1.61702,750399995.0
2007-01-22 19:31:00,1.61717,1.61725,1.61699,1.61718,1395300007.0
2007-01-22 19:32:00,1.61716,1.61722,1.61698,1.61698,841800000.0
2007-01-22 19:33:00,1.61709,1.61727,1.61699,1.61703,1005299999.0
2007-01-22 19:34:00,1.6172,1.61727,1.61704,1.61711,1490100002.0
2007-01-22 19:35:00,1.6172,1.61721,1.61692,1.61715,1176899995.0
2007-01-22 19:36:00,1.61712,1.6172,1.61695,1.61714,749599999.0
2007-01-22 19:37:00,1.61721,1.61727,1.61707,1.61716,325900003.0
2007-01-22 19:38:00,1.6171,1.61723,1.61708,1.61715,572200000.0
2007-01-22 19:39:00,1.61707,1.61715,1.61688,1.61702,1035599998.0
2007-01-22 19:40:00,1.6171,1.6171,1.61694,1.61696,540900008.0
2007-01-22 19:41:00,1.61704,1.61715,1.61696,1.61699,386900003.0
2007-01-22 19:42:00,1.61702,1.61723,1.61698,1.61723,724600013.0
2007-01-22 19:43:00,1.61727,1.61728,1.6171,1.6171,327000001.0
2007-01-22 19:44:00,1.61722,1.61733,1.61712,1.61722,1087500002.0
2007-01-22 19:45:00,1.61706,1.61723,1.617,1.61723,368100004.0
2007-01-22 19:46:00,1.61715,1.61723,1.61697,1.61712,678700005.0
2007-01-22 19:47:00,1.61701,1.61725,1.61701,1.61716,353900004.0
2007-01-22 19:48:00,1.61714,1.61724,1.61708,1.61717,571500004.0
2007-01-22 19:49:00,1.61714,1.61722,1.61699,1.61715,1316400009.0
2007-01-22 19:50:00,1.61704,1.6173,1.61704,1.61727,224200002.0
2007-01-22 19:51:00,1.61722,1.61725,1.61713,1.61719,605700000.0
2007-01-22 19:52:00,1.61717,1.61725,1.61707,1.61721,296200000.0
2007-01-22 19:53:00,1.61715,1.61724,1.61704,1.61717,683400000.0
2007-01-22 19:54:00,1.61722,1.61729,1.61712,1.61713,359199999.0
2007-01-22 19:55:00,1.61726,1.61736,1.61716,1.61727,624500005.0
2007-01-22 19:56:00,1.61716,1.61725,1.61697,1.61718,1281499998.0
2007-01-22 19:57:00,1.61707,1.61718,1.61695,1.6171,1564300006.0
2007-01-22 19:58:00,1.61695,1.61719,1.61693,1.61706,1788900007.0
2007-01-22 19:59:00,1.61705,1.6173,1.61694,1.61702,1124000005.0
2007-01-22 20:00:00,1.61721,1.61723,1.61706,1.61706,620899995.0
2007-01-22 20:01:00,1.6172,1.61721,1.61696,1.61714,870900006.0
2007-01-22 20:02:00,1.61712,1.61721,1.61697,1.61712,422799996.0
2007-01-22 20:03:00,1.6172,1.61725,1.6171,1.61718,153600001.0
2007-01-22 20:04:00,1.61723,1.61733,1.61713,1.61726,310100003.0
2007-01-22 20:05:00,1.6173,1.6173,1.61709,1.61715,437999993.0
2007-01-22 20:06:00,1.61725,1.61725,1.6172,1.6172,474300004.0
2007-01-22 20:07:00,1.61723,1.61723,1.61706,1.61706,83700000.0
2007-01-22 20:08:00,1.61723,1.61728,1.6171,1.6171,1605399999.0
2007-01-22 20:09:00,1.6171,1.61725,1.61707,1.6172,254700003.0
2007-01-22 20:10:00,1.61707,1.61719,1.61704,1.61716,292200004.0
2007-01-22 20:11:00,1.61706,1.61719,1.61704,1.61713,718800002.0
2007-01-22 20:12:00,1.61701,1.6172,1.61701,1.61708,226400000.0
2007-01-22 20:13:00,1.61705,1.61726,1.61697,1.6172,1644899998.0
2007-01-22 20:14:00,1.61706,1.61721,1.617,1.6172,659099993.0
2007-01-22 20:15:00,1.6171,1.61727,1.61709,1.61725,1009799993.0
2007-01-22 20:16:00,1.6175,1.6175,1.6175,1.6175,232400003.0
2007-01-22 20:17:00,1.6172,1.61728,1.6171,1.61728,232400003.0
2007-01-22 20:18:00,1.61726,1.61726,1.61705,1.61709,526400000.0
2007-01-22 20:19:00,1.6177,1.6177,1.6174,1.6174,621600001.0
2007-01-22 20:20:00,1.6175,1.6176,1.6174,1.6176,621600001.0
2007-01-22 20:21:00,1.61704,1.61726,1.61704,1.61726,621600001.0
2007-01-22 20:22:00,1.61727,1.61743,1.61718,1.61736,575599995.0
2007-01-22 20:23:00,1.6172,1.61746,1.61715,1.61725,1124100006.0
2007-01-22 20:24:00,1.61728,1.61733,1.61712,1.61721,614999997.0
2007-01-22 20:25:00,1.6173,1.61738,1.61711,1.61724,1012400000.0
2007-01-22 20:26:00,1.61725,1.61733,1.61716,1.61729,377000002.0
2007-01-22 20:27:00,1.61737,1.61744,1.61728,1.61732,440399995.0
2007-01-22 20:29:00,1.61743,1.61751,1.61718,1.61718,1587899995.0
2007-01-22 20:33:00,1.6173,1.61735,1.6171,1.61722,698599999.0
2007-01-22 20:34:00,1.61722,1.6173,1.61705,1.61709,384599999.0
2007-01-22 20:35:00,1.61711,1.6173,1.6171,1.6173,373700000.0
2007-01-22 20:36:00,1.61719,1.61755,1.61716,1.61754,667700002.0
2007-01-22 20:37:00,1.61749,1.61763,1.6173,1.61745,1080400001.0
2007-01-22 20:38:00,1.61728,1.61748,1.61721,1.61737,1876100005.0
2007-01-22 20:39:00,1.61732,1.61735,1.61714,1.61715,1205300021.0
2007-01-22 20:40:00,1.61737,1.61737,1.61699,1.61699,1306300006.0
2007-01-22 20:41:00,1.61717,1.61724,1.61693,1.61693,390400006.0
2007-01-22 20:42:00,1.61713,1.61715,1.6169,1.6169,441000005.0
2007-01-22 20:43:00,1.61705,1.61724,1.61691,1.61705,729899995.0
2007-01-22 20:44:00,1.61701,1.61709,1.61686,1.61686,1224799997.0
2007-01-22 20:45:00,1.61703,1.61704,1.61684,1.61687,997500003.0
2007-01-22 20:46:00,1.61716,1.61717,1.61687,1.6171,277899999.0
2007-01-22 20:47:00,1.61701,1.61718,1.6169,1.61718,741300009.0
2007-01-22 20:48:00,1.61691,1.61716,1.61691,1.6171,1557599998.0
2007-01-22 20:49:00,1.61706,1.61723,1.61693,1.6171,893499998.0
2007-01-22 20:50:00,1.61713,1.61731,1.61705,1.61717,2126600002.0
2007-01-22 20:51:00,1.61705,1.61722,1.61698,1.61718,303500000.0
2007-01-22 20:52:00,1.61716,1.61724,1.61694,1.61705,1342100005.0
2007-01-22 20:53:00,1.61695,1.61722,1.61695,1.61713,1556800003.0
2007-01-22 20:54:00,1.61715,1.61724,1.61703,1.61711,807800003.0
2007-01-22 20:55:00,1.61717,1.61729,1.61711,1.61721,581600002.0
2007-01-22 20:56:00,1.6174,1.6174,1.6174,1.6174,1474500004.0
2007-01-22 20:57:00,1.6173,1.6175,1.6173,1.6175,1474500004.0
2007-01-22 20:59:00,1.6176,1.6176,1.6174,1.6174,1474500004.0
2007-01-22 21:02:00,1.61751,1.61767,1.61742,1.61744,1474500004.0
2007-01-22 21:03:00,1.61762,1.61774,1.61748,1.61756,1398499997.0
2007-01-22 21:04:00,1.6177,1.61773,1.61752,1.61756,298499998.0
2007-01-22 21:05:00,1.61775,1.61775,1.61754,1.61755,902699998.0
2007-01-22 21:06:00,1.61755,1.6177,1.6174,1.61751,530099994.0
2007-01-22 21:07:00,1.61764,1.61768,1.61753,1.61768,439199998.0
2007-01-22 21:08:00,1.61759,1.61775,1.61753,1.61775,287899998.0
2007-01-22 21:09:00,1.6177,1.61775,1.61755,1.61755,456099997.0
2007-01-22 21:10:00,1.61774,1.61774,1.61761,1.61768,784099996.0
2007-01-22 21:11:00,1.61765,1.61772,1.61751,1.61761,555500002.0
2007-01-22 21:12:00,1.61764,1.61775,1.61757,1.61767,307199998.0
2007-01-22 21:13:00,1.61761,1.61778,1.61755,1.61769,1120299997.0
2007-01-22 21:14:00,1.61769,1.61769,1.61746,1.61756,833900005.0
2007-01-22 21:15:00,1.61749,1.61762,1.61724,1.61737,694600004.0
2007-01-22 21:16:00,1.61723,1.61754,1.61723,1.61739,534600002.0
2007-01-22 21:17:00,1.61731,1.61752,1.61729,1.61745,1332599999.0
2007-01-22 21:18:00,1.61757,1.61764,1.61738,1.61752,585899999.0
2007-01-22 21:19:00,1.6175,1.61766,1.61727,1.61738,746499994.0
2007-01-22 21:22:00,1.61732,1.61755,1.61731,1.61746,1916099995.0
2007-01-22 21:23:00,1.61747,1.61756,1.61724,1.61729,1294800007.0
2007-01-22 21:24:00,1.6175,1.6175,1.61731,1.61738,575999996.0
2007-01-22 21:25:00,1.61722,1.61744,1.61688,1.61734,1264400008.0
2007-01-22 21:26:00,1.61722,1.61737,1.61721,1.61732,618300004.0
2007-01-22 21:27:00,1.61737,1.61744,1.61725,1.61737,472299999.0
2007-01-22 21:28:00,1.6174,1.61745,1.61728,1.61728,603200001.0
2007-01-22 21:29:00,1.61733,1.61745,1.61726,1.6174,556000000.0
2007-01-22 21:30:00,1.61721,1.61736,1.61713,1.61727,504199997.0
2007-01-22 21:31:00,1.61727,1.61734,1.6171,1.61717,649899999.0
2007-01-22 21:32:00,1.6173,1.61747,1.61721,1.61734,2018200006.0
2007-01-22 21:33:00,1.61735,1.61741,1.61725,1.61725,174100002.0
2007-01-22 21:34:00,1.61738,1.61743,1.61721,1.61721,1273099999.0
2007-01-22 21:35:00,1.61719,1.61736,1.61719,1.6173,1146200009.0
2007-01-22 21:36:00,1.61735,1.61735,1.61715,1.6172,204899999.0
2007-01-22 21:37:00,1.6173,1.61734,1.61714,1.61714,369899999.0
2007-01-22 21:38:00,1.61721,1.61752,1.61721,1.6175,364500000.0
2007-01-22 21:39:00,1.61743,1.61748,1.61732,1.61748,205300000.0
2007-01-22 21:40:00,1.61735,1.61749,1.61727,1.61743,669900009.0
2007-01-22 21:41:00,1.61745,1.61755,1.61727,1.6174,719400003.0
2007-01-22 21:42:00,1.6174,1.61753,1.61735,1.61735,717200004.0
2007-01-22 21:43:00,1.6175,1.61757,1.61738,1.61746,997400006.0
2007-01-22 21:44:00,1.61743,1.61753,1.61724,1.61741,1114800001.0
2007-01-22 21:45:00,1.61734,1.61754,1.61731,1.61748,744100002.0
2007-01-22 21:46:00,1.61733,1.61756,1.61733,1.61745,1189599991.0
2007-01-22 21:47:00,1.61744,1.61768,1.61744,1.61768,1000400001.0
2007-01-22 21:48:00,1.61754,1.61771,1.61752,1.6177,562900006.0
2007-01-22 21:49:00,1.6177,1.61776,1.6174,1.61741,1109999990.0
2007-01-22 21:50:00,1.61735,1.61762,1.61733,1.61753,325900001.0
2007-01-22 21:51:00,1.6174,1.61755,1.61734,1.6175,481000000.0
2007-01-22 21:52:00,1.61746,1.61753,1.61722,1.61735,1844100008.0
2007-01-22 21:53:00,1.61748,1.61748,1.61734,1.61736,510500004.0
2007-01-22 21:54:00,1.61742,1.61742,1.61722,1.61722,176399997.0
2007-01-22 21:55:00,1.6173,1.61734,1.6171,1.61719,620700004.0
2007-01-22 21:56:00,1.6173,1.61743,1.61722,1.61722,604599994.0
2007-01-22 21:57:00,1.61734,1.61759,1.61727,1.6174,538199996.0
2007-01-22 21:58:00,1.61746,1.61762,1.61732,1.61753,648400004.0
2007-01-22 21:59:00,1.61748,1.6176,1.6174,1.61752,1147700002.0
2007-01-22 22:00:00,1.61742,1.61766,1.61736,1.61757,754800008.0
2007-01-22 22:01:00,1.61753,1.61765,1.61753,1.61763,218200004.0
2007-01-22 22:02:00,1.61763,1.61763,1.61739,1.6174,1182800000.0
2007-01-22 22:03:00,1.61761,1.61761,1.61737,1.61752,439700001.0
2007-01-22 22:04:00,1.61715,1.61752,1.61682,1.61746,689999999.0
2007-01-22 22:05:00,1.61757,1.61757,1.61742,1.6175,322800004.0
2007-01-22 22:06:00,1.61715,1.61752,1.61682,1.61719,514200006.0
2007-01-22 22:07:00,1.61752,1.61763,1.61739,1.61753,237300001.0
2007-01-22 22:08:00,1.61704,1.61752,1.61704,1.61738,457700005.0
2007-01-22 22:09:00,1.61747,1.61747,1.61726,1.61727,399800001.0
2007-01-22 22:10:00,1.61742,1.61744,1.61727,1.61727,140699998.0
2007-01-22 22:11:00,1.61744,1.61748,1.61731,1.61736,290499997.0
2007-01-22 22:12:00,1.6175,1.61755,1.61739,1.6175,840600003.0
2007-01-22 22:13:00,1.6173,1.61744,1.61722,1.61736,322900002.0
2007-01-22 22:14:00,1.61741,1.6175,1.6173,1.61736,407200001.0
2007-01-22 22:15:00,1.6173,1.61757,1.61724,1.61747,666300001.0
2007-01-22 22:16:00,1.61751,1.61767,1.61739,1.61746,259500000.0
2007-01-22 22:17:00,1.61769,1.61782,1.61769,1.61782,83099999.0
2007-01-22 22:18:00,1.61759,1.61779,1.61753,1.61765,229499998.0
2007-01-22 22:19:00,1.61741,1.6176,1.61732,1.6176,387700003.0
2007-01-22 22:20:00,1.61758,1.61762,1.61741,1.61761,280400000.0
2007-01-22 22:21:00,1.61754,1.61774,1.61751,1.6177,291299998.0
2007-01-22 22:22:00,1.61728,1.61772,1.6169,1.61705,947200008.0
2007-01-22 22:23:00,1.61775,1.61775,1.61754,1.61754,318499999.0
2007-01-22 22:24:00,1.61752,1.61775,1.61742,1.61756,338499997.0
2007-01-22 22:25:00,1.61756,1.61756,1.61725,1.61727,775199995.0
2007-01-22 22:26:00,1.6172,1.61758,1.6172,1.61754,808800000.0
2007-01-22 22:27:00,1.61756,1.61772,1.61736,1.61736,311900002.0
2007-01-22 22:28:00,1.61755,1.6179,1.61755,1.6179,549700002.0
2007-01-22 22:29:00,1.61796,1.61806,1.61782,1.61787,1106600000.0
2007-01-22 22:30:00,1.61772,1.61808,1.61772,1.618,860900000.0
2007-01-22 22:31:00,1.61789,1.61789,1.61751,1.61763,266100000.0
2007-01-22 22:32:00,1.6179,1.6179,1.61761,1.61774,302999996.0
2007-01-22 22:33:00,1.61772,1.61791,1.61754,1.61779,226199999.0
2007-01-22 22:34:00,1.61793,1.61793,1.61771,1.61771,478699999.0
2007-01-22 22:35:00,1.61782,1.61782,1.61763,1.61763,348100007.0
2007-01-22 22:36:00,1.61778,1.61778,1.61747,1.61756,600499999.0
2007-01-22 22:37:00,1.61769,1.61778,1.61754,1.61763,592000005.0
2007-01-22 22:38:00,1.61766,1.61768,1.61738,1.61747,413900003.0
2007-01-22 22:39:00,1.6176,1.61765,1.61731,1.61748,840400005.0
2007-01-22 22:40:00,1.61764,1.61769,1.6173,1.61754,870599997.0
2007-01-22 22:41:00,1.61725,1.61748,1.61721,1.61748,613400002.0
2007-01-22 22:42:00,1.61731,1.61754,1.61731,1.61742,620300000.0
2007-01-22 22:43:00,1.61724,1.61745,1.61712,1.61737,1396799999.0
2007-01-22 22:44:00,1.61724,1.61748,1.61713,1.61748,401200004.0
2007-01-22 22:45:00,1.61714,1.61733,1.61694,1.61717,191000000.0
2007-01-22 22:46:00,1.6174,1.6174,1.6171,1.6171,134200000.0
2007-01-22 22:47:00,1.61725,1.61751,1.6172,1.6174,279799999.0
2007-01-22 22:48:00,1.61721,1.61744,1.61714,1.61726,414799994.0
2007-01-22 22:49:00,1.61741,1.61755,1.61731,1.61745,615100005.0
2007-01-22 22:50:00,1.61746,1.61746,1.61718,1.61718,275799996.0
2007-01-22 22:51:00,1.61719,1.61742,1.61716,1.61737,332999999.0
2007-01-22 22:52:00,1.61692,1.61711,1.6168,1.61683,453499995.0
2007-01-22 22:53:00,1.61738,1.61739,1.6172,1.61727,496800000.0
2007-01-22 22:54:00,1.61726,1.61747,1.61716,1.61734,416600003.0
2007-01-22 22:55:00,1.61737,1.61737,1.61717,1.61719,193200003.0
2007-01-22 22:56:00,1.61737,1.61741,1.61719,1.61727,319399999.0
2007-01-22 22:57:00,1.61722,1.61742,1.61722,1.61737,392200005.0
2007-01-22 22:58:00,1.61738,1.61739,1.61722,1.61738,443299993.0
2007-01-22 22:59:00,1.61702,1.61725,1.61679,1.61707,488999998.0
2007-01-22 23:00:00,1.61703,1.61734,1.61668,1.61686,264999999.0
2007-01-22 23:01:00,1.61732,1.61732,1.61707,1.61721,390099995.0
2007-01-22 23:02:00,1.61728,1.6174,1.61719,1.61732,232400000.0
2007-01-22 23:03:00,1.61744,1.61751,1.61715,1.61741,268500003.0
2007-01-22 23:04:00,1.61737,1.61765,1.61737,1.61762,258199996.0
2007-01-22 23:05:00,1.6176,1.61766,1.61748,1.61748,192800001.0
2007-01-22 23:06:00,1.61762,1.61765,1.61739,1.61739,244000003.0
2007-01-22 23:07:00,1.61734,1.6174,1.61723,1.61735,275599998.0
2007-01-22 23:08:00,1.61732,1.61738,1.61719,1.61731,79800000.0
2007-01-22 23:09:00,1.61734,1.61742,1.61734,1.61742,53700000.0
2007-01-22 23:10:00,1.61737,1.61745,1.61715,1.61738,380500000.0
2007-01-22 23:11:00,1.61738,1.61738,1.61719,1.61726,237200001.0
2007-01-22 23:12:00,1.61732,1.61739,1.61721,1.61721,377700003.0
2007-01-22 23:13:00,1.6173,1.61739,1.61718,1.61734,169500002.0
2007-01-22 23:14:00,1.61724,1.61748,1.61713,1.61722,428099998.0
2007-01-22 23:15:00,1.6173,1.61754,1.6173,1.61742,127199998.0
2007-01-22 23:16:00,1.61753,1.61758,1.61721,1.61745,348600002.0
2007-01-22 23:17:00,1.61754,1.61762,1.61731,1.61743,450099998.0
2007-01-22 23:18:00,1.6174,1.61747,1.61721,1.61737,319499998.0
2007-01-22 23:19:00,1.61734,1.61743,1.61721,1.61732,98300000.0
2007-01-22 23:20:00,1.61731,1.61742,1.61717,1.61742,135600000.0
2007-01-22 23:21:00,1.61735,1.61735,1.61721,1.61721,168000002.0
2007-01-22 23:22:00,1.61725,1.61732,1.61712,1.61717,102600000.0
2007-01-22 23:23:00,1.61716,1.6173,1.61709,1.61711,156599998.0
2007-01-22 23:24:00,1.61709,1.61726,1.61706,1.61711,270999997.0
2007-01-22 23:25:00,1.61707,1.61722,1.61704,1.61717,238800003.0
2007-01-22 23:26:00,1.61716,1.61722,1.61714,1.61718,30700000.0
2007-01-22 23:27:00,1.61701,1.6172,1.61701,1.61713,402600000.0
2007-01-22 23:28:00,1.61721,1.61725,1.6171,1.6171,366000004.0
2007-01-22 23:29:00,1.6172,1.6173,1.61708,1.61719,231999999.0
2007-01-22 23:30:00,1.61735,1.61735,1.61712,1.61712,252000003.0
2007-01-22 23:31:00,1.61718,1.61734,1.61711,1.61722,326799997.0
2007-01-22 23:32:00,1.61725,1.61728,1.61692,1.61721,318099997.0
2007-01-22 23:33:00,1.61728,1.61732,1.61717,1.61721,215399999.0
2007-01-22 23:34:00,1.61728,1.61735,1.6172,1.6173,132699998.0
2007-01-22 23:35:00,1.61742,1.61759,1.61734,1.61742,278099999.0
2007-01-22 23:36:00,1.6173,1.61753,1.6173,1.61753,189000004.0
2007-01-22 23:37:00,1.61731,1.61743,1.61729,1.61737,33400000.0
2007-01-22 23:38:00,1.61743,1.61746,1.61721,1.61743,482500001.0
2007-01-22 23:39:00,1.61736,1.61746,1.61729,1.61734,131800002.0
2007-01-22 23:40:00,1.61728,1.61738,1.61721,1.61738,235000002.0
2007-01-22 23:41:00,1.61745,1.61745,1.61719,1.6172,471100004.0
2007-01-22 23:42:00,1.61738,1.61742,1.61713,1.61713,255700001.0
2007-01-22 23:43:00,1.6173,1.6173,1.61708,1.61729,215900003.0
2007-01-22 23:44:00,1.61725,1.61735,1.6171,1.61727,414300000.0
2007-01-22 23:45:00,1.61717,1.61735,1.61717,1.61735,74399999.0
2007-01-22 23:46:00,1.61734,1.61752,1.6173,1.61749,230200005.0
2007-01-22 23:47:00,1.61726,1.61737,1.61724,1.61733,70700001.0
2007-01-22 23:48:00,1.6172,1.6173,1.61716,1.61728,50800000.0
2007-01-22 23:49:00,1.6174,1.61747,1.61722,1.61735,175199998.0
2007-01-22 23:50:00,1.6173,1.61745,1.6173,1.61745,133199997.0
2007-01-22 23:51:00,1.61738,1.6174,1.61725,1.61727,284700003.0
2007-01-22 23:52:00,1.61731,1.61745,1.61719,1.61745,133600003.0
2007-01-22 23:53:00,1.6173,1.61745,1.61721,1.61734,327700005.0
2007-01-22 23:54:00,1.61722,1.61736,1.61694,1.61712,334800006.0
2007-01-22 23:55:00,1.61713,1.61724,1.61707,1.61721,90699998.0
2007-01-22 23:56:00,1.61714,1.61734,1.61703,1.61724,389699999.0
2007-01-22 23:57:00,1.61735,1.61738,1.61713,1.61713,220000002.0
2007-01-22 23:58:00,1.61712,1.6173,1.61712,1.6173,83899998.0
2007-01-22 23:59:00,1.61717,1.61734,1.61712,1.61734,261200005.0
2007-01-23 00:00:00,1.61711,1.61722,1.61694,1.61694,223299999.0
2007-01-23 00:01:00,1.61703,1.61723,1.6169,1.61703,41200000.0
2007-01-23 00:02:00,1.61713,1.6172,1.61707,1.6171,61600000.0
2007-01-23 00:03:00,1.6171,1.61723,1.6171,1.61723,14400000.0
2007-01-23 00:04:00,1.61726,1.61748,1.61726,1.61727,385799999.0
2007-01-23 00:05:00,1.61743,1.61744,1.61725,1.61733,411999999.0
2007-01-23 00:06:00,1.61738,1.61742,1.61721,1.61734,376899995.0
2007-01-23 00:07:00,1.61733,1.61742,1.61714,1.61736,290199999.0
2007-01-23 00:08:00,1.61735,1.61738,1.61723,1.61727,83299999.0
2007-01-23 00:09:00,1.61737,1.61745,1.61721,1.61738,373999999.0
2007-01-23 00:10:00,1.61736,1.61745,1.61722,1.61725,314000001.0
2007-01-23 00:11:00,1.61739,1.61742,1.61724,1.61728,242200000.0
2007-01-23 00:12:00,1.61728,1.61749,1.61728,1.61749,87100000.0
2007-01-23 00:13:00,1.61747,1.61755,1.61731,1.61745,132299999.0
2007-01-23 00:14:00,1.61753,1.61753,1.61731,1.61738,250300000.0
2007-01-23 00:15:00,1.6175,1.6175,1.6174,1.6174,151700002.0
2007-01-23 00:16:00,1.61733,1.61758,1.61733,1.61758,258699999.0
2007-01-23 00:17:00,1.61737,1.61757,1.61725,1.6175,307100001.0
2007-01-23 00:18:00,1.61751,1.61765,1.6174,1.61757,270399995.0
2007-01-23 00:19:00,1.61745,1.6175,1.61745,1.6175,53400000.0
2007-01-23 00:20:00,1.61743,1.61756,1.61724,1.6175,297800004.0
2007-01-23 00:21:00,1.6174,1.61755,1.6173,1.61745,291700000.0
2007-01-23 00:22:00,1.61744,1.61754,1.6173,1.61754,261600004.0
2007-01-23 00:23:00,1.61735,1.61749,1.6173,1.61731,366700002.0
2007-01-23 00:24:00,1.6175,1.61755,1.61726,1.61726,218800003.0
2007-01-23 00:25:00,1.61741,1.61763,1.61734,1.61763,374200005.0
2007-01-23 00:26:00,1.61758,1.61765,1.61745,1.61757,103900000.0
2007-01-23 00:27:00,1.61753,1.61758,1.61749,1.61757,128499999.0
2007-01-23 00:28:00,1.61758,1.61767,1.61741,1.6175,267099994.0
2007-01-23 00:29:00,1.61751,1.61754,1.61742,1.61743,28000000.0
2007-01-23 00:30:00,1.61765,1.61765,1.61744,1.6176,318299999.0
2007-01-23 00:31:00,1.61748,1.61766,1.61744,1.61754,287900004.0
2007-01-23 00:32:00,1.61755,1.61755,1.61741,1.61741,40600000.0
2007-01-23 00:33:00,1.6176,1.61765,1.61751,1.61751,220900001.0
2007-01-23 00:34:00,1.61765,1.61798,1.61758,1.61784,221800003.0
2007-01-23 00:35:00,1.61784,1.61797,1.61773,1.61791,369699999.0
2007-01-23 00:36:00,1.61783,1.61795,1.61776,1.61793,296899998.0
2007-01-23 00:37:00,1.61777,1.61793,1.61769,1.61785,290300003.0
2007-01-23 00:38:00,1.61781,1.61793,1.61773,1.61786,237900005.0
2007-01-23 00:39:00,1.61784,1.61801,1.61781,1.6179,159999999.0
2007-01-23 00:40:00,1.61777,1.61779,1.61763,1.61763,239400000.0
2007-01-23 00:41:00,1.61761,1.61776,1.61751,1.61767,306899999.0
2007-01-23 00:42:00,1.61771,1.61794,1.61771,1.61786,373899997.0
2007-01-23 00:43:00,1.61788,1.61788,1.61763,1.61774,213400001.0
2007-01-23 00:44:00,1.61746,1.61756,1.61722,1.61726,280400001.0
2007-01-23 00:45:00,1.61739,1.61762,1.61739,1.61751,277300000.0
2007-01-23 00:46:00,1.6175,1.61768,1.61739,1.61748,243000001.0
2007-01-23 00:47:00,1.61765,1.61765,1.61756,1.61756,126200002.0
2007-01-23 00:48:00,1.61759,1.61767,1.61751,1.6176,328800000.0
2007-01-23 00:49:00,1.61749,1.61759,1.61744,1.61753,269700001.0
2007-01-23 00:50:00,1.61746,1.61757,1.61738,1.61757,279100000.0
2007-01-23 00:51:00,1.61726,1.61778,1.61726,1.61778,174200001.0
2007-01-23 00:52:00,1.61773,1.61782,1.61755,1.6177,234099996.0
2007-01-23 00:53:00,1.61755,1.61775,1.61754,1.61768,289900003.0
2007-01-23 00:54:00,1.61771,1.61778,1.61757,1.61773,255900001.0
2007-01-23 00:55:00,1.61769,1.61775,1.6175,1.61758,359200001.0
2007-01-23 00:56:00,1.61765,1.6177,1.6175,1.6176,158600000.0
2007-01-23 00:57:00,1.61764,1.61781,1.61746,1.61754,370700005.0
2007-01-23 00:58:00,1.61746,1.6177,1.61746,1.6176,184200002.0
2007-01-23 00:59:00,1.61758,1.61775,1.61753,1.61771,316199997.0
2007-01-23 01:00:00,1.61761,1.61775,1.61754,1.61764,260699999.0
2007-01-23 01:01:00,1.61766,1.61778,1.61754,1.61767,246399999.0
2007-01-23 01:02:00,1.61766,1.61783,1.61757,1.61774,186199999.0
2007-01-23 01:03:00,1.61769,1.61778,1.61732,1.61737,414700000.0
2007-01-23 01:04:00,1.61779,1.61786,1.6176,1.61783,456100005.0
2007-01-23 01:05:00,1.6177,1.61785,1.61762,1.61777,304200004.0
2007-01-23 01:06:00,1.6178,1.61782,1.61759,1.61759,326900002.0
2007-01-23 01:07:00,1.6177,1.61783,1.61763,1.6178,252099997.0
2007-01-23 01:08:00,1.61765,1.61781,1.61763,1.61781,216500001.0
2007-01-23 01:09:00,1.61788,1.61801,1.61785,1.61794,138499999.0
2007-01-23 01:10:00,1.61796,1.61803,1.61782,1.61792,227699997.0
2007-01-23 01:11:00,1.61793,1.61804,1.61788,1.61801,338299999.0
2007-01-23 01:12:00,1.61793,1.61799,1.61777,1.6178,273500005.0
2007-01-23 01:13:00,1.61802,1.61807,1.61771,1.61771,187000000.0
2007-01-23 01:14:00,1.61787,1.61805,1.61787,1.618,395200004.0
2007-01-23 01:15:00,1.61792,1.61805,1.61787,1.61795,275000003.0
2007-01-23 01:16:00,1.61782,1.61789,1.61733,1.61737,200100001.0
2007-01-23 01:17:00,1.61798,1.61801,1.61755,1.61755,314199997.0
2007-01-23 01:18:00,1.61802,1.61812,1.61794,1.61794,273300002.0
2007-01-23 01:19:00,1.618,1.61808,1.61787,1.61803,137099999.0
2007-01-23 01:20:00,1.61803,1.61803,1.61784,1.61788,358599996.0
2007-01-23 01:21:00,1.61796,1.61803,1.61786,1.61795,103199999.0
2007-01-23 01:22:00,1.6179,1.61806,1.61774,1.61799,243200005.0
2007-01-23 01:23:00,1.6178,1.6179,1.6178,1.6179,51900000.0
2007-01-23 01:24:00,1.61773,1.61773,1.61757,1.61757,132600003.0
2007-01-23 01:25:00,1.61756,1.61769,1.61747,1.61769,200199999.0
2007-01-23 01:26:00,1.61763,1.61773,1.6175,1.61757,184000000.0
2007-01-23 01:27:00,1.61748,1.61758,1.61734,1.61745,375500000.0
2007-01-23 01:28:00,1.61762,1.61772,1.61754,1.61764,189900002.0
2007-01-23 01:29:00,1.6172,1.6177,1.61707,1.61756,449300002.0
2007-01-23 01:30:00,1.61768,1.61768,1.61754,1.61754,99800001.0
2007-01-23 01:31:00,1.61764,1.61779,1.61755,1.61764,341100001.0
2007-01-23 01:32:00,1.61764,1.61774,1.61751,1.61774,401000005.0
2007-01-23 01:33:00,1.61756,1.6177,1.61753,1.61753,158400000.0
2007-01-23 01:34:00,1.61755,1.6177,1.61735,1.61762,385899998.0
2007-01-23 01:35:00,1.61747,1.61763,1.61747,1.61763,70300002.0
2007-01-23 01:36:00,1.61766,1.61778,1.61754,1.61778,168599999.0
2007-01-23 01:37:00,1.61771,1.61788,1.61761,1.61767,219600002.0
2007-01-23 01:38:00,1.6178,1.61783,1.61764,1.61779,443600000.0
2007-01-23 01:39:00,1.61777,1.61788,1.61764,1.61764,172499999.0
2007-01-23 01:40:00,1.61755,1.61769,1.61748,1.61757,275400002.0
2007-01-23 01:41:00,1.61772,1.61778,1.61766,1.61776,216000001.0
2007-01-23 01:42:00,1.61773,1.61794,1.61773,1.61787,240099998.0
2007-01-23 01:43:00,1.6179,1.61798,1.61782,1.61792,354800003.0
2007-01-23 01:44:00,1.6179,1.61795,1.6179,1.61795,113300002.0
2007-01-23 01:45:00,1.61782,1.61794,1.61775,1.61775,221600001.0
2007-01-23 01:46:00,1.61779,1.618,1.61779,1.618,315300003.0
2007-01-23 01:47:00,1.61797,1.61808,1.6179,1.61798,199699999.0
2007-01-23 01:48:00,1.61793,1.61793,1.6177,1.6177,300600000.0
2007-01-23 01:49:00,1.61777,1.61778,1.6176,1.61768,207800002.0
2007-01-23 01:50:00,1.61775,1.61782,1.61765,1.61776,89600000.0
2007-01-23 01:51:00,1.61772,1.61785,1.6175,1.61758,336999997.0
2007-01-23 01:52:00,1.61757,1.6177,1.6175,1.6177,232900002.0
2007-01-23 01:53:00,1.61769,1.61793,1.61769,1.61776,340000001.0
2007-01-23 01:54:00,1.61795,1.61795,1.61775,1.61779,102400001.0
2007-01-23 01:55:00,1.61777,1.61789,1.61767,1.61789,390500001.0
2007-01-23 01:56:00,1.61784,1.61796,1.61771,1.61771,198500002.0
2007-01-23 01:57:00,1.61789,1.61794,1.61774,1.6179,350900000.0
2007-01-23 01:58:00,1.61784,1.61792,1.61774,1.61775,329200002.0
2007-01-23 01:59:00,1.61782,1.61793,1.61769,1.61785,161200000.0
2007-01-23 02:00:00,1.6179,1.618,1.61763,1.61784,156300000.0
2007-01-23 02:01:00,1.61776,1.61792,1.61765,1.61773,423299999.0
2007-01-23 02:02:00,1.61774,1.61795,1.61769,1.61777,263400002.0
2007-01-23 02:03:00,1.61776,1.61795,1.61775,1.61795,369099999.0
2007-01-23 02:04:00,1.61793,1.61793,1.61764,1.61783,404000000.0
2007-01-23 02:05:00,1.6179,1.61795,1.61766,1.61766,191599998.0
2007-01-23 02:06:00,1.61788,1.61803,1.61779,1.61794,348199998.0
2007-01-23 02:07:00,1.61798,1.61807,1.61778,1.61801,371400003.0
2007-01-23 02:08:00,1.61789,1.618,1.61753,1.61773,189300000.0
2007-01-23 02:09:00,1.61781,1.61792,1.61779,1.61789,207900002.0
2007-01-23 02:10:00,1.61788,1.61788,1.61777,1.61777,52000000.0
2007-01-23 02:11:00,1.61786,1.61789,1.61761,1.61769,366000002.0
2007-01-23 02:12:00,1.61772,1.61786,1.61772,1.61786,134900000.0
2007-01-23 02:13:00,1.6178,1.6179,1.6178,1.6179,212100002.0
2007-01-23 02:14:00,1.61776,1.61793,1.61772,1.61793,253100000.0
2007-01-23 02:15:00,1.61777,1.61777,1.61734,1.61734,155799998.0
2007-01-23 02:16:00,1.61734,1.61752,1.61726,1.61752,297099999.0
2007-01-23 02:17:00,1.61753,1.61754,1.61734,1.61738,340999997.0
2007-01-23 02:18:00,1.61735,1.61748,1.61735,1.61748,138000003.0
2007-01-23 02:19:00,1.61749,1.61749,1.61734,1.61747,208999999.0
2007-01-23 02:20:00,1.61734,1.61747,1.61727,1.61738,88100000.0
2007-01-23 02:21:00,1.61748,1.61749,1.61723,1.61728,289700001.0
2007-01-23 02:22:00,1.61728,1.61731,1.6171,1.61711,344299996.0
2007-01-23 02:23:00,1.61724,1.61734,1.61714,1.6173,293199999.0
2007-01-23 02:24:00,1.61732,1.61738,1.61711,1.61732,356700001.0
2007-01-23 02:25:00,1.61719,1.61756,1.61719,1.61755,196899998.0
2007-01-23 02:26:00,1.6175,1.6175,1.6174,1.6174,117300000.0
2007-01-23 02:27:00,1.61747,1.61755,1.61731,1.61745,218000005.0
2007-01-23 02:28:00,1.61733,1.61771,1.61733,1.61758,428499999.0
2007-01-23 02:29:00,1.61755,1.6178,1.61725,1.61739,250399999.0
2007-01-23 02:30:00,1.61721,1.61739,1.61705,1.61725,289900000.0
2007-01-23 02:31:00,1.61719,1.61743,1.61719,1.61723,311699998.0
2007-01-23 02:32:00,1.61728,1.61749,1.61722,1.61748,321299999.0
2007-01-23 02:33:00,1.61744,1.6175,1.61731,1.61743,246100002.0
2007-01-23 02:34:00,1.61731,1.61746,1.61725,1.61742,284300000.0
2007-01-23 02:35:00,1.61742,1.61747,1.61722,1.61734,442000007.0
2007-01-23 02:36:00,1.61733,1.61739,1.61707,1.61724,194900000.0
2007-01-23 02:37:00,1.61708,1.61737,1.61708,1.61737,236300000.0
2007-01-23 02:38:00,1.61718,1.61735,1.61718,1.61724,166200002.0
2007-01-23 02:39:00,1.6171,1.6172,1.6171,1.6172,12000000.0
2007-01-23 02:40:00,1.61724,1.61733,1.61705,1.61733,99100000.0
2007-01-23 02:41:00,1.61727,1.61735,1.61712,1.61712,523000001.0
2007-01-23 02:42:00,1.61715,1.6173,1.61708,1.61728,232300004.0
2007-01-23 02:43:00,1.6173,1.61735,1.6173,1.61735,76600001.0
2007-01-23 02:44:00,1.61733,1.61733,1.61717,1.61733,265900000.0
2007-01-23 02:45:00,1.61726,1.61729,1.61717,1.61723,149299997.0
2007-01-23 02:46:00,1.61722,1.61722,1.61701,1.61701,98200004.0
2007-01-23 02:47:00,1.61725,1.61735,1.6171,1.61727,383000003.0
2007-01-23 02:48:00,1.61722,1.61732,1.61707,1.61728,233200005.0
2007-01-23 02:49:00,1.61671,1.61737,1.61671,1.61737,158500001.0
2007-01-23 02:50:00,1.61701,1.61727,1.6169,1.61717,451699997.0
2007-01-23 02:51:00,1.61725,1.61733,1.61713,1.61722,256799997.0
2007-01-23 02:52:00,1.61722,1.6173,1.61711,1.61717,360199995.0
2007-01-23 02:53:00,1.61727,1.61735,1.61714,1.6173,234400002.0
2007-01-23 02:54:00,1.61722,1.61735,1.61722,1.61735,50500001.0
2007-01-23 02:55:00,1.6172,1.6173,1.61716,1.61728,207000000.0
2007-01-23 02:56:00,1.61718,1.6173,1.6171,1.61725,161400001.0
2007-01-23 02:57:00,1.61727,1.61735,1.61707,1.6173,246800000.0
2007-01-23 02:58:00,1.61735,1.61742,1.61724,1.61733,306600002.0
2007-01-23 02:59:00,1.61739,1.61742,1.61729,1.61729,258699998.0
2007-01-23 03:00:00,1.61735,1.61744,1.61731,1.61732,262599996.0
2007-01-23 03:01:00,1.61732,1.61741,1.61718,1.61726,491299997.0
2007-01-23 03:02:00,1.61722,1.61745,1.61707,1.61727,263399994.0
2007-01-23 03:03:00,1.6173,1.61744,1.61724,1.61737,269800000.0
2007-01-23 03:04:00,1.61728,1.6174,1.61722,1.61735,122599998.0
2007-01-23 03:05:00,1.6174,1.6174,1.6173,1.6173,20000000.0
2007-01-23 03:06:00,1.61733,1.61752,1.61725,1.61737,241899998.0
2007-01-23 03:07:00,1.6173,1.6175,1.6173,1.6175,151000000.0
2007-01-23 03:08:00,1.6175,1.61752,1.61735,1.6174,359600007.0
2007-01-23 03:09:00,1.6175,1.6175,1.61729,1.61745,390100001.0
2007-01-23 03:10:00,1.61743,1.61756,1.61721,1.61746,221500005.0
2007-01-23 03:11:00,1.61745,1.6176,1.61734,1.61743,358599999.0
2007-01-23 03:12:00,1.6174,1.61764,1.61731,1.61764,388499994.0
2007-01-23 03:13:00,1.61759,1.61768,1.61748,1.61761,166800001.0
2007-01-23 03:14:00,1.61752,1.61768,1.61748,1.61759,262200000.0
2007-01-23 03:15:00,1.61768,1.61768,1.61754,1.61758,244699998.0
2007-01-23 03:16:00,1.61768,1.61801,1.61765,1.61769,270000003.0
2007-01-23 03:17:00,1.61805,1.61808,1.61785,1.61785,232100002.0
2007-01-23 03:18:00,1.61796,1.61796,1.61781,1.61783,259199998.0
2007-01-23 03:19:00,1.61782,1.61797,1.6178,1.61796,413000001.0
2007-01-23 03:20:00,1.61798,1.61805,1.61786,1.61797,125899998.0
2007-01-23 03:21:00,1.6179,1.618,1.6179,1.618,14400000.0
2007-01-23 03:22:00,1.618,1.61802,1.61771,1.61793,294400000.0
2007-01-23 03:23:00,1.61798,1.61801,1.6178,1.6178,238600003.0
2007-01-23 03:24:00,1.6179,1.61807,1.61789,1.61802,279999998.0
2007-01-23 03:25:00,1.61787,1.61797,1.61782,1.61792,36299999.0
2007-01-23 03:26:00,1.61781,1.61803,1.61781,1.61795,232199998.0
2007-01-23 03:27:00,1.6179,1.618,1.6179,1.618,51100000.0
2007-01-23 03:28:00,1.61807,1.61813,1.6179,1.6179,283400002.0
2007-01-23 03:29:00,1.61795,1.61808,1.61785,1.61801,135699998.0
2007-01-23 03:30:00,1.61795,1.61795,1.61783,1.61795,37499998.0
2007-01-23 03:31:00,1.61787,1.61798,1.61787,1.61798,67900001.0
2007-01-23 03:32:00,1.61779,1.61808,1.61779,1.61806,244300000.0
2007-01-23 03:33:00,1.61794,1.61803,1.61776,1.61803,150000003.0
2007-01-23 03:34:00,1.61802,1.61813,1.61789,1.61805,374700001.0
2007-01-23 03:35:00,1.61795,1.61808,1.61786,1.61787,178500001.0
2007-01-23 03:36:00,1.61803,1.61811,1.61797,1.61804,58400002.0
2007-01-23 03:37:00,1.61783,1.61805,1.61782,1.618,265400001.0
2007-01-23 03:38:00,1.61803,1.61809,1.61797,1.61806,58299999.0
2007-01-23 03:39:00,1.61793,1.61812,1.61778,1.61778,214699998.0
2007-01-23 03:40:00,1.61777,1.61797,1.61766,1.61779,292500000.0
2007-01-23 03:41:00,1.61784,1.6181,1.61784,1.6181,181400000.0
2007-01-23 03:42:00,1.61798,1.61811,1.61795,1.61806,274600006.0
2007-01-23 03:43:00,1.61796,1.61814,1.61791,1.61804,241799998.0
2007-01-23 03:44:00,1.61767,1.61801,1.61753,1.6177,312600000.0
2007-01-23 03:45:00,1.61801,1.61817,1.61729,1.61766,552799999.0
2007-01-23 03:46:00,1.61798,1.61812,1.6179,1.61812,310700002.0
2007-01-23 03:47:00,1.61792,1.61814,1.61792,1.61814,110900000.0
2007-01-23 03:48:00,1.61748,1.61786,1.61748,1.61766,380100003.0
2007-01-23 03:49:00,1.61738,1.61759,1.61723,1.61743,171799998.0
2007-01-23 03:50:00,1.618,1.61812,1.618,1.61806,125500001.0
2007-01-23 03:51:00,1.61807,1.61816,1.61793,1.61815,339699996.0
2007-01-23 03:52:00,1.61797,1.61809,1.61788,1.61802,176400002.0
2007-01-23 03:53:00,1.61807,1.61807,1.61794,1.618,173000002.0
2007-01-23 03:54:00,1.61797,1.61809,1.61786,1.61806,212299999.0
2007-01-23 03:55:00,1.61776,1.61793,1.61776,1.61793,67900002.0
2007-01-23 03:56:00,1.61781,1.61812,1.61781,1.61812,282900001.0
2007-01-23 03:57:00,1.61815,1.61815,1.618,1.61805,230200007.0
2007-01-23 03:58:00,1.6181,1.61816,1.61792,1.61792,202300000.0
2007-01-23 03:59:00,1.61805,1.6181,1.6179,1.61798,266300002.0
2007-01-23 04:00:00,1.618,1.61826,1.618,1.61815,413500003.0
2007-01-23 04:01:00,1.6181,1.61817,1.61794,1.61797,477000000.0
2007-01-23 04:02:00,1.61817,1.61819,1.61804,1.61805,341699997.0
2007-01-23 04:03:00,1.61805,1.61815,1.61783,1.61783,151899996.0
2007-01-23 04:04:00,1.61805,1.61811,1.61805,1.61811,83100000.0
2007-01-23 04:05:00,1.61807,1.61808,1.61789,1.61803,324800000.0
2007-01-23 04:06:00,1.61788,1.61805,1.61782,1.61805,272799998.0
2007-01-23 04:07:00,1.61788,1.61805,1.61781,1.61795,572399994.0
2007-01-23 04:08:00,1.618,1.61805,1.61781,1.61793,415500001.0
2007-01-23 04:09:00,1.6178,1.61801,1.61761,1.61785,193200000.0
2007-01-23 04:10:00,1.61792,1.61803,1.61782,1.61795,99999999.0
2007-01-23 04:11:00,1.618,1.61805,1.61781,1.61781,319100005.0
2007-01-23 04:12:00,1.6179,1.618,1.6179,1.618,71300001.0
2007-01-23 04:13:00,1.61802,1.61805,1.6178,1.61781,387600004.0
2007-01-23 04:14:00,1.61787,1.61812,1.61783,1.61783,297899999.0
2007-01-23 04:15:00,1.61791,1.61801,1.61775,1.618,383999995.0
2007-01-23 04:16:00,1.61798,1.61805,1.61779,1.61789,294700004.0
2007-01-23 04:17:00,1.6179,1.618,1.6179,1.618,107000001.0
2007-01-23 04:18:00,1.618,1.61805,1.61792,1.61798,87500001.0
2007-01-23 04:19:00,1.61795,1.618,1.6178,1.6178,289999999.0
2007-01-23 04:20:00,1.61803,1.61803,1.61775,1.61775,81199996.0
2007-01-23 04:21:00,1.61802,1.61802,1.61776,1.6178,319599999.0
2007-01-23 04:22:00,1.61792,1.61815,1.61784,1.61801,345800000.0
2007-01-23 04:23:00,1.61804,1.61819,1.61789,1.61794,424700006.0
2007-01-23 04:24:00,1.61805,1.6181,1.61789,1.61795,280400004.0
2007-01-23 04:25:00,1.61808,1.61816,1.61785,1.61807,272700006.0
2007-01-23 04:26:00,1.61757,1.61791,1.61747,1.6178,220100002.0
2007-01-23 04:27:00,1.61813,1.61813,1.61807,1.61807,90300000.0
2007-01-23 04:28:00,1.61804,1.61813,1.61794,1.61805,57800000.0
2007-01-23 04:29:00,1.61816,1.61816,1.61794,1.61794,190100001.0
2007-01-23 04:30:00,1.61786,1.61807,1.61786,1.61807,111200002.0
2007-01-23 04:31:00,1.61807,1.61813,1.61799,1.61806,112700000.0
2007-01-23 04:32:00,1.61803,1.61825,1.61802,1.61803,347500000.0
2007-01-23 04:33:00,1.61811,1.61824,1.61802,1.61824,265200002.0
2007-01-23 04:34:00,1.61813,1.61817,1.61794,1.61817,278900003.0
2007-01-23 04:35:00,1.6182,1.61825,1.61802,1.61818,173399999.0
2007-01-23 04:36:00,1.6182,1.61825,1.6182,1.61825,4200000.0
2007-01-23 04:37:00,1.61827,1.61827,1.61804,1.61804,285899997.0
2007-01-23 04:38:00,1.61821,1.61826,1.61812,1.61817,284800002.0
2007-01-23 04:39:00,1.61812,1.61829,1.61799,1.61811,304200002.0
2007-01-23 04:40:00,1.61822,1.61828,1.61814,1.61827,189700000.0
2007-01-23 04:41:00,1.61836,1.61841,1.61825,1.61825,111900000.0
2007-01-23 04:42:00,1.61854,1.61896,1.61849,1.61881,384000006.0
2007-01-23 04:43:00,1.61874,1.6189,1.61856,1.61859,228100005.0
2007-01-23 04:44:00,1.6186,1.61873,1.61853,1.61869,160500002.0
2007-01-23 04:45:00,1.61866,1.61874,1.61845,1.61845,267600001.0
2007-01-23 04:46:00,1.6185,1.61865,1.6184,1.61845,201500000.0
2007-01-23 04:47:00,1.61829,1.61836,1.61809,1.61821,267999998.0
2007-01-23 04:48:00,1.61815,1.61823,1.61802,1.61816,269800002.0
2007-01-23 04:49:00,1.61826,1.61826,1.61801,1.61805,256600001.0
2007-01-23 04:50:00,1.61812,1.61812,1.61788,1.61807,253099998.0
2007-01-23 04:51:00,1.61817,1.61817,1.61805,1.61805,63900002.0
2007-01-23 04:52:00,1.61788,1.61821,1.61788,1.61816,604900006.0
2007-01-23 04:53:00,1.61807,1.61826,1.61794,1.61817,75100000.0
2007-01-23 04:54:00,1.61808,1.61822,1.61804,1.61814,230899998.0
2007-01-23 04:55:00,1.61802,1.6182,1.61802,1.6182,72500000.0
2007-01-23 04:56:00,1.6182,1.6182,1.6181,1.6181,68500000.0
2007-01-23 04:57:00,1.61818,1.61838,1.61817,1.61835,280600002.0
2007-01-23 04:58:00,1.61833,1.61841,1.61809,1.61809,469099997.0
2007-01-23 04:59:00,1.61802,1.61821,1.61787,1.61787,295699998.0
2007-01-23 05:00:00,1.61807,1.61822,1.618,1.61802,270799998.0
2007-01-23 05:01:00,1.61805,1.61812,1.61792,1.61792,253800001.0
2007-01-23 05:02:00,1.61781,1.61797,1.61766,1.61784,300399999.0
2007-01-23 05:03:00,1.61801,1.61801,1.61769,1.61769,216700002.0
2007-01-23 05:04:00,1.61782,1.61797,1.61772,1.61782,367700000.0
2007-01-23 05:05:00,1.61762,1.61773,1.61762,1.61773,135000000.0
2007-01-23 05:06:00,1.61763,1.61769,1.61742,1.61764,309100006.0
2007-01-23 05:07:00,1.61767,1.61767,1.61745,1.61752,318000005.0
2007-01-23 05:08:00,1.6176,1.61765,1.61744,1.61756,281700001.0
2007-01-23 05:09:00,1.61755,1.61755,1.61742,1.61742,57699999.0
2007-01-23 05:10:00,1.61758,1.61773,1.61736,1.61752,114800000.0
2007-01-23 05:11:00,1.61757,1.61765,1.61741,1.61755,307499997.0
2007-01-23 05:12:00,1.61745,1.61765,1.61741,1.61765,349000000.0
2007-01-23 05:13:00,1.61763,1.61763,1.61745,1.61745,188500000.0
2007-01-23 05:14:00,1.61755,1.61768,1.61747,1.61751,379300008.0
2007-01-23 05:15:00,1.61748,1.6177,1.61748,1.61753,281100002.0
2007-01-23 05:16:00,1.61756,1.61766,1.61745,1.61753,73699998.0
2007-01-23 05:17:00,1.61771,1.61771,1.61757,1.61757,87500000.0
2007-01-23 05:18:00,1.61775,1.61794,1.61762,1.6177,246299997.0
2007-01-23 05:19:00,1.61757,1.61774,1.61745,1.61759,240999998.0
2007-01-23 05:20:00,1.61766,1.61771,1.61754,1.6176,197900000.0
2007-01-23 05:21:00,1.61767,1.61767,1.61737,1.61737,342000001.0
2007-01-23 05:22:00,1.61757,1.61773,1.61753,1.61766,313399993.0
2007-01-23 05:23:00,1.61754,1.61765,1.61747,1.6175,170300000.0
2007-01-23 05:24:00,1.61733,1.61768,1.61731,1.61768,316899999.0
2007-01-23 05:25:00,1.61767,1.6179,1.61767,1.61781,266500000.0
2007-01-23 05:26:00,1.6178,1.61785,1.61772,1.61778,58400000.0
2007-01-23 05:27:00,1.61773,1.61784,1.61754,1.61766,274099996.0
2007-01-23 05:28:00,1.61788,1.61795,1.61773,1.61782,257400001.0
2007-01-23 05:29:00,1.61788,1.61795,1.61782,1.61786,210799999.0
2007-01-23 05:30:00,1.6179,1.6179,1.6178,1.6178,57700002.0
2007-01-23 05:31:00,1.6179,1.61801,1.61777,1.61797,377900002.0
2007-01-23 05:32:00,1.61794,1.61819,1.61787,1.618,361100000.0
2007-01-23 05:33:00,1.6179,1.61817,1.6179,1.61815,261899998.0
2007-01-23 05:34:00,1.61799,1.61815,1.61793,1.61815,318000002.0
2007-01-23 05:35:00,1.61812,1.61812,1.61782,1.61806,226099999.0
2007-01-23 05:36:00,1.61775,1.618,1.61775,1.61783,368900007.0
2007-01-23 05:37:00,1.61784,1.61794,1.61767,1.6177,388400005.0
2007-01-23 05:38:00,1.61786,1.61792,1.61758,1.61781,404200000.0
2007-01-23 05:39:00,1.61775,1.61785,1.61764,1.61777,163699997.0
2007-01-23 05:40:00,1.61777,1.61785,1.61761,1.61775,119999999.0
2007-01-23 05:41:00,1.61772,1.61785,1.61772,1.61785,113099998.0
2007-01-23 05:42:00,1.61763,1.61776,1.61757,1.61769,85400002.0
2007-01-23 05:43:00,1.61765,1.61777,1.61753,1.61768,300100003.0
2007-01-23 05:44:00,1.61767,1.61773,1.61754,1.61758,353499998.0
2007-01-23 05:45:00,1.61764,1.61779,1.61764,1.61778,109600000.0
2007-01-23 05:46:00,1.61772,1.61782,1.61752,1.61768,297900003.0
2007-01-23 05:47:00,1.61767,1.61775,1.61748,1.6177,370600006.0
2007-01-23 05:48:00,1.61766,1.61777,1.61756,1.61756,357700004.0
2007-01-23 05:49:00,1.6177,1.61777,1.61744,1.61744,442700000.0
2007-01-23 05:50:00,1.61775,1.61775,1.61753,1.6176,259699999.0
2007-01-23 05:51:00,1.61772,1.61784,1.61764,1.61771,182200001.0
2007-01-23 05:52:00,1.61747,1.61767,1.61708,1.6171,396399997.0
2007-01-23 05:53:00,1.61775,1.61784,1.61759,1.61762,617100004.0
2007-01-23 05:54:00,1.61766,1.61785,1.61756,1.61771,236800000.0
2007-01-23 05:55:00,1.61754,1.61778,1.61754,1.61774,349400004.0
2007-01-23 05:56:00,1.61781,1.61781,1.6176,1.6177,385200000.0
2007-01-23 05:57:00,1.61775,1.61783,1.6176,1.61774,259699996.0
2007-01-23 05:58:00,1.61768,1.61779,1.61752,1.61774,314900005.0
2007-01-23 05:59:00,1.61782,1.61782,1.61758,1.61761,309200001.0
2007-01-23 06:00:00,1.6177,1.61782,1.61753,1.61773,272400002.0
2007-01-23 06:01:00,1.61781,1.61793,1.61765,1.61778,476599999.0
2007-01-23 06:02:00,1.61783,1.61789,1.61774,1.61778,254600000.0
2007-01-23 06:03:00,1.61788,1.61793,1.61775,1.61786,210600000.0
2007-01-23 06:04:00,1.61783,1.61796,1.61768,1.61774,335100003.0
2007-01-23 06:05:00,1.6178,1.61787,1.61768,1.61771,306599997.0
2007-01-23 06:06:00,1.61782,1.61782,1.61758,1.61765,426800000.0
2007-01-23 06:07:00,1.61769,1.61785,1.61751,1.6177,125400002.0
2007-01-23 06:08:00,1.6178,1.61785,1.61757,1.61757,295699999.0
2007-01-23 06:09:00,1.61781,1.61794,1.61774,1.6179,422200005.0
2007-01-23 06:10:00,1.61774,1.61789,1.61761,1.61783,305000006.0
2007-01-23 06:11:00,1.61788,1.61798,1.61775,1.6179,447599999.0
2007-01-23 06:12:00,1.61772,1.61794,1.61772,1.61792,214900003.0
2007-01-23 06:13:00,1.61774,1.61791,1.61762,1.61777,259700000.0
2007-01-23 06:14:00,1.61782,1.61782,1.61761,1.6177,183800000.0
2007-01-23 06:15:00,1.61784,1.61797,1.6178,1.6179,327800003.0
2007-01-23 06:16:00,1.6178,1.6179,1.6178,1.6179,9000000.0
2007-01-23 06:17:00,1.61774,1.6179,1.61772,1.61782,300799998.0
2007-01-23 06:18:00,1.61787,1.61788,1.61769,1.61769,231199998.0
2007-01-23 06:19:00,1.61776,1.61782,1.61761,1.61761,430600001.0
2007-01-23 06:20:00,1.61785,1.61785,1.61764,1.61769,183900002.0
2007-01-23 06:21:00,1.61783,1.61797,1.6176,1.61785,324300000.0
2007-01-23 06:22:00,1.61782,1.61782,1.61758,1.61758,229000002.0
2007-01-23 06:23:00,1.61782,1.61785,1.61754,1.61769,512500002.0
2007-01-23 06:24:00,1.61764,1.61778,1.61752,1.61773,226400003.0
2007-01-23 06:25:00,1.61758,1.61777,1.61757,1.61767,285600000.0
2007-01-23 06:26:00,1.61769,1.61777,1.61743,1.61767,299199999.0
2007-01-23 06:27:00,1.61771,1.61784,1.61766,1.61777,252600000.0
2007-01-23 06:28:00,1.61777,1.61777,1.61754,1.61756,206300001.0
2007-01-23 06:29:00,1.61773,1.61773,1.61752,1.61763,365700000.0
2007-01-23 06:30:00,1.61774,1.61777,1.61751,1.61777,329100001.0
2007-01-23 06:31:00,1.61781,1.61781,1.61759,1.61759,160600002.0
2007-01-23 06:32:00,1.61769,1.61771,1.61756,1.61756,382600001.0
2007-01-23 06:33:00,1.61762,1.61768,1.61749,1.61756,145600000.0
2007-01-23 06:34:00,1.6177,1.61784,1.61764,1.61784,329999998.0
2007-01-23 06:35:00,1.61778,1.61785,1.61767,1.6177,285799999.0
2007-01-23 06:36:00,1.61776,1.61788,1.61762,1.61768,321399998.0
2007-01-23 06:37:00,1.61777,1.6179,1.61777,1.61783,328599997.0
2007-01-23 06:38:00,1.6178,1.61788,1.61761,1.61776,344200002.0
2007-01-23 06:39:00,1.61772,1.61796,1.61768,1.6178,348499997.0
2007-01-23 06:40:00,1.61762,1.61777,1.61758,1.61769,335800002.0
2007-01-23 06:41:00,1.61788,1.61801,1.61779,1.61784,191399998.0
2007-01-23 06:42:00,1.61778,1.61794,1.61777,1.61794,381700000.0
2007-01-23 06:43:00,1.61793,1.61793,1.61764,1.61768,199200002.0
2007-01-23 06:44:00,1.61778,1.61788,1.61773,1.61781,187700000.0
2007-01-23 06:45:00,1.6178,1.61787,1.61764,1.61775,363600001.0
2007-01-23 06:46:00,1.61768,1.618,1.61763,1.61793,280299999.0
2007-01-23 06:47:00,1.61791,1.61802,1.61776,1.61786,255399999.0
2007-01-23 06:48:00,1.61776,1.61801,1.61776,1.61782,381200003.0
2007-01-23 06:49:00,1.61779,1.61789,1.61769,1.61787,276099999.0
2007-01-23 06:50:00,1.61785,1.61792,1.61771,1.61783,340500001.0
2007-01-23 06:51:00,1.61802,1.61812,1.61793,1.618,288800001.0
2007-01-23 06:52:00,1.61805,1.61813,1.6179,1.61802,400299998.0
2007-01-23 06:53:00,1.61801,1.61808,1.61789,1.61792,267500001.0
2007-01-23 06:54:00,1.61793,1.61806,1.61781,1.61793,198799999.0
2007-01-23 06:55:00,1.61802,1.61809,1.61784,1.61803,226399997.0
2007-01-23 06:56:00,1.61779,1.61804,1.61779,1.61804,137700000.0
2007-01-23 06:57:00,1.61798,1.61812,1.61786,1.61802,239400000.0
2007-01-23 06:58:00,1.61804,1.61805,1.61782,1.61786,321300006.0
2007-01-23 06:59:00,1.618,1.61803,1.61789,1.61789,449100002.0
2007-01-23 07:00:00,1.61774,1.6179,1.61767,1.61785,407000001.0
2007-01-23 07:01:00,1.61777,1.61793,1.61775,1.61793,286700003.0
2007-01-23 07:02:00,1.61759,1.61782,1.61751,1.61761,311200000.0
2007-01-23 07:03:00,1.6178,1.6179,1.61774,1.61783,313999995.0
2007-01-23 07:04:00,1.61752,1.61789,1.61752,1.61789,368699998.0
2007-01-23 07:05:00,1.61781,1.61792,1.61776,1.61785,224399999.0
2007-01-23 07:06:00,1.61786,1.61793,1.61769,1.61783,199999998.0
2007-01-23 07:07:00,1.61805,1.61816,1.61793,1.61812,335999997.0
2007-01-23 07:08:00,1.61818,1.61819,1.61802,1.61802,264299998.0
2007-01-23 07:09:00,1.6181,1.61828,1.618,1.61815,305500002.0
2007-01-23 07:10:00,1.61815,1.61829,1.61806,1.6181,352400001.0
2007-01-23 07:11:00,1.61799,1.61814,1.61799,1.61809,245099999.0
2007-01-23 07:12:00,1.6181,1.6182,1.618,1.6181,386099999.0
2007-01-23 07:13:00,1.61808,1.6181,1.61788,1.61789,254399999.0
2007-01-23 07:14:00,1.61798,1.61805,1.61786,1.61786,377700001.0
2007-01-23 07:15:00,1.61787,1.61804,1.61773,1.61796,207499998.0
2007-01-23 07:16:00,1.61798,1.61807,1.61781,1.61786,178400002.0
2007-01-23 07:17:00,1.61787,1.61802,1.61781,1.61795,111200001.0
2007-01-23 07:18:00,1.618,1.61805,1.61783,1.6179,213400002.0
2007-01-23 07:19:00,1.61791,1.61809,1.6179,1.61797,222699997.0
2007-01-23 07:20:00,1.61791,1.61822,1.61791,1.61817,294400002.0
2007-01-23 07:21:00,1.6182,1.6182,1.61783,1.61792,349699999.0
2007-01-23 07:22:00,1.61785,1.61825,1.61785,1.61825,313200003.0
2007-01-23 07:23:00,1.61814,1.61814,1.61801,1.61803,140599999.0
2007-01-23 07:24:00,1.61806,1.61817,1.61789,1.61801,241300001.0
2007-01-23 07:25:00,1.61783,1.61799,1.61783,1.61793,312400002.0
2007-01-23 07:26:00,1.61797,1.618,1.61774,1.61789,213799999.0
2007-01-23 07:27:00,1.61798,1.61798,1.61774,1.61785,316299997.0
2007-01-23 07:28:00,1.61808,1.61808,1.61785,1.61785,177399999.0
2007-01-23 07:29:00,1.61782,1.61801,1.61782,1.6179,163700001.0
2007-01-23 07:30:00,1.61798,1.61821,1.61786,1.61821,391000004.0
2007-01-23 07:31:00,1.61816,1.61824,1.61812,1.61816,320200004.0
2007-01-23 07:32:00,1.6182,1.6182,1.61796,1.61796,298800003.0
2007-01-23 07:33:00,1.6182,1.61825,1.61803,1.61817,203699998.0
2007-01-23 07:34:00,1.61805,1.61819,1.61791,1.61817,362700001.0
2007-01-23 07:35:00,1.618,1.6182,1.61796,1.6181,192399998.0
2007-01-23 07:36:00,1.61796,1.61799,1.61787,1.61793,144500000.0
2007-01-23 07:37:00,1.61795,1.61807,1.61784,1.61801,165200001.0
2007-01-23 07:38:00,1.61794,1.61794,1.61782,1.61782,122100001.0
2007-01-23 07:39:00,1.61785,1.61792,1.6178,1.61788,117400002.0
2007-01-23 07:40:00,1.61787,1.61803,1.61774,1.61794,217499998.0
2007-01-23 07:41:00,1.61804,1.61813,1.61773,1.61803,276700000.0
2007-01-23 07:42:00,1.61815,1.61831,1.61808,1.61813,339600002.0
2007-01-23 07:43:00,1.61789,1.61802,1.61781,1.61798,312599996.0
2007-01-23 07:44:00,1.61784,1.61803,1.61784,1.61789,131000000.0
2007-01-23 07:45:00,1.61795,1.61802,1.61782,1.61798,438799999.0
2007-01-23 07:46:00,1.61803,1.61806,1.61784,1.61794,200000002.0
2007-01-23 07:47:00,1.618,1.61805,1.61786,1.61788,252600000.0
2007-01-23 07:48:00,1.61802,1.61805,1.61788,1.61791,285800000.0
2007-01-23 07:49:00,1.61791,1.61805,1.61782,1.618,190900000.0
2007-01-23 07:50:00,1.61791,1.61811,1.61785,1.61792,316800004.0
2007-01-23 07:51:00,1.618,1.61806,1.61777,1.61777,351400003.0
2007-01-23 07:52:00,1.61792,1.61812,1.61792,1.61808,220099999.0
2007-01-23 07:53:00,1.61796,1.61808,1.61796,1.61808,117500000.0
2007-01-23 07:54:00,1.618,1.61817,1.6178,1.61811,245099999.0
2007-01-23 07:55:00,1.618,1.6181,1.618,1.6181,4000000.0
2007-01-23 07:56:00,1.61817,1.61817,1.61811,1.61811,95300002.0
2007-01-23 07:57:00,1.61806,1.6182,1.618,1.61805,192699999.0
2007-01-23 07:58:00,1.61789,1.61818,1.61789,1.61799,333600001.0
2007-01-23 07:59:00,1.61807,1.61813,1.61784,1.61784,289199999.0
2007-01-23 08:00:00,1.61765,1.61798,1.61765,1.61798,121900002.0
2007-01-23 08:01:00,1.6181,1.61814,1.61797,1.61803,267000001.0
2007-01-23 08:02:00,1.61801,1.61801,1.6177,1.61783,278800000.0
2007-01-23 08:03:00,1.61783,1.61783,1.6176,1.61763,151000000.0
2007-01-23 08:04:00,1.61777,1.61777,1.61763,1.61777,373900002.0
2007-01-23 08:05:00,1.61775,1.61781,1.61775,1.61781,83899999.0
2007-01-23 08:06:00,1.6178,1.61783,1.6175,1.6175,373999998.0
2007-01-23 08:07:00,1.61767,1.61781,1.61761,1.61777,377200004.0
2007-01-23 08:08:00,1.61784,1.61784,1.61768,1.61774,210700003.0
2007-01-23 08:09:00,1.61773,1.61793,1.61764,1.61778,240499998.0
2007-01-23 08:10:00,1.61756,1.61795,1.61756,1.61785,261500006.0
2007-01-23 08:11:00,1.61784,1.61792,1.61769,1.61783,231099999.0
2007-01-23 08:12:00,1.61767,1.61782,1.61759,1.61759,297200000.0
2007-01-23 08:13:00,1.61774,1.61791,1.61762,1.61781,429400007.0
2007-01-23 08:14:00,1.61787,1.61799,1.61769,1.61769,389599998.0
2007-01-23 08:15:00,1.61784,1.61802,1.61779,1.61787,302500003.0
2007-01-23 08:16:00,1.61773,1.61792,1.61768,1.61779,362700000.0
2007-01-23 08:17:00,1.61777,1.61795,1.61776,1.61788,226200004.0
2007-01-23 08:18:00,1.61798,1.61798,1.61777,1.61785,133200002.0
2007-01-23 08:19:00,1.61785,1.61796,1.61772,1.61788,464599995.0
2007-01-23 08:20:00,1.61787,1.61796,1.61768,1.61782,202400000.0
2007-01-23 08:21:00,1.61749,1.61784,1.61749,1.61784,112600003.0
2007-01-23 08:22:00,1.61762,1.61777,1.6176,1.61767,135200001.0
2007-01-23 08:23:00,1.61764,1.61781,1.61757,1.61761,270000004.0
2007-01-23 08:24:00,1.61768,1.61786,1.61756,1.61759,306800001.0
2007-01-23 08:25:00,1.61777,1.61788,1.61766,1.61786,351199999.0
2007-01-23 08:26:00,1.61785,1.61793,1.61771,1.6178,283500000.0
2007-01-23 08:27:00,1.61784,1.61791,1.61758,1.61779,414700002.0
2007-01-23 08:28:00,1.61774,1.6179,1.61764,1.61773,337899999.0
2007-01-23 08:29:00,1.61761,1.61783,1.61761,1.61783,295800001.0
2007-01-23 08:30:00,1.61779,1.61789,1.61767,1.61784,270100002.0
2007-01-23 08:31:00,1.61775,1.61785,1.61763,1.61772,373799997.0
2007-01-23 08:32:00,1.61782,1.61791,1.61772,1.61772,190099999.0
2007-01-23 08:33:00,1.61777,1.61795,1.61764,1.61788,288499998.0
2007-01-23 08:34:00,1.6179,1.61795,1.6178,1.61788,234100006.0
2007-01-23 08:35:00,1.61802,1.61803,1.61793,1.61793,22100000.0
2007-01-23 08:36:00,1.61803,1.61811,1.61793,1.61801,232400002.0
2007-01-23 08:37:00,1.61811,1.61813,1.61793,1.61806,189299996.0
2007-01-23 08:38:00,1.61808,1.6181,1.61796,1.61799,60100000.0
2007-01-23 08:39:00,1.61797,1.61797,1.61785,1.6179,62299999.0
2007-01-23 08:40:00,1.61761,1.61783,1.61757,1.61781,241300004.0
2007-01-23 08:41:00,1.61783,1.61783,1.61758,1.61766,377800001.0
2007-01-23 08:42:00,1.61768,1.61781,1.61761,1.61778,162399998.0
2007-01-23 08:43:00,1.61759,1.61765,1.61746,1.61755,120600002.0
2007-01-23 08:44:00,1.61757,1.61765,1.61749,1.61765,113700000.0
2007-01-23 08:45:00,1.61767,1.61772,1.61731,1.61759,288300000.0
2007-01-23 08:46:00,1.6174,1.61764,1.6174,1.6176,169500002.0
2007-01-23 08:47:00,1.61753,1.61768,1.61747,1.61762,409200001.0
2007-01-23 08:48:00,1.6176,1.61765,1.61733,1.61756,331199997.0
2007-01-23 08:49:00,1.61748,1.61776,1.61748,1.61773,239999999.0
2007-01-23 08:50:00,1.61762,1.6177,1.61747,1.61752,271600004.0
2007-01-23 08:51:00,1.61755,1.61773,1.61748,1.61769,347599992.0
2007-01-23 08:52:00,1.61774,1.61777,1.61757,1.61777,333100003.0
2007-01-23 08:53:00,1.61775,1.6178,1.61766,1.61773,290099999.0
2007-01-23 08:54:00,1.61754,1.61774,1.61754,1.61764,232400003.0
2007-01-23 08:55:00,1.61772,1.61781,1.61763,1.61763,380299999.0
2007-01-23 08:56:00,1.61756,1.61775,1.61749,1.61773,369800000.0
2007-01-23 08:57:00,1.61764,1.61772,1.61751,1.61763,211700001.0
2007-01-23 08:58:00,1.61763,1.61765,1.61748,1.6176,319100002.0
2007-01-23 08:59:00,1.61751,1.6177,1.61751,1.61763,250300005.0
2007-01-23 09:00:00,1.6175,1.61757,1.61736,1.61749,474100003.0
2007-01-23 09:01:00,1.61752,1.6176,1.61741,1.61742,271499999.0
2007-01-23 09:02:00,1.61737,1.61752,1.61731,1.61742,459999994.0
2007-01-23 09:03:00,1.61734,1.61752,1.6173,1.61752,180599999.0
2007-01-23 09:04:00,1.61737,1.61759,1.61737,1.61739,447600001.0
2007-01-23 09:05:00,1.61757,1.61764,1.61746,1.61753,415300001.0
2007-01-23 09:06:00,1.61747,1.61761,1.6174,1.6174,192000002.0
2007-01-23 09:07:00,1.61744,1.61757,1.61737,1.61744,105000001.0
2007-01-23 09:08:00,1.6175,1.6176,1.6175,1.6176,51900002.0
2007-01-23 09:09:00,1.61756,1.61757,1.61734,1.61744,218100002.0
2007-01-23 09:10:00,1.6175,1.6176,1.6175,1.6176,71900002.0
2007-01-23 09:11:00,1.61748,1.61769,1.61748,1.61755,225500002.0
2007-01-23 09:12:00,1.61753,1.61781,1.61753,1.61772,345800005.0
2007-01-23 09:13:00,1.61756,1.61763,1.61737,1.61741,347200003.0
2007-01-23 09:14:00,1.61755,1.61755,1.61732,1.61738,151300001.0
2007-01-23 09:15:00,1.61738,1.61754,1.61729,1.61742,415600003.0
2007-01-23 09:16:00,1.61743,1.61766,1.6174,1.61753,330300000.0
2007-01-23 09:17:00,1.61766,1.61768,1.6175,1.61753,337800004.0
2007-01-23 09:18:00,1.61769,1.61769,1.61746,1.61751,289799999.0
2007-01-23 09:19:00,1.61737,1.61754,1.61737,1.61754,94300001.0
2007-01-23 09:20:00,1.61734,1.61758,1.61719,1.61743,316499995.0
2007-01-23 09:21:00,1.6175,1.6175,1.61722,1.61739,176900001.0
2007-01-23 09:22:00,1.61751,1.61751,1.61743,1.61744,179099998.0
2007-01-23 09:23:00,1.61748,1.61752,1.61726,1.6174,406500007.0
2007-01-23 09:24:00,1.61728,1.61744,1.61722,1.61739,266499998.0
2007-01-23 09:25:00,1.61723,1.61742,1.61723,1.61728,491000005.0
2007-01-23 09:26:00,1.6174,1.61759,1.6174,1.61744,189499999.0
2007-01-23 09:27:00,1.61744,1.61758,1.61725,1.61751,366500002.0
2007-01-23 09:28:00,1.61749,1.6176,1.61733,1.61748,346199998.0
2007-01-23 09:29:00,1.61747,1.61747,1.61724,1.61729,210800003.0
2007-01-23 09:30:00,1.61764,1.61786,1.61758,1.61786,67200000.0
2007-01-23 09:31:00,1.61768,1.61796,1.61768,1.61786,319700000.0
2007-01-23 09:32:00,1.61791,1.61797,1.61776,1.61788,251299999.0
2007-01-23 09:33:00,1.61797,1.61809,1.61791,1.61808,333400001.0
2007-01-23 09:34:00,1.61795,1.61795,1.61734,1.61734,219099998.0
2007-01-23 09:35:00,1.6174,1.61755,1.61736,1.61753,345199999.0
2007-01-23 09:36:00,1.6175,1.61757,1.6173,1.61751,386800004.0
2007-01-23 09:37:00,1.61747,1.61764,1.61747,1.61764,74300001.0
2007-01-23 09:38:00,1.61755,1.61765,1.61731,1.6176,228199999.0
2007-01-23 09:39:00,1.61758,1.61765,1.61748,1.61759,203899998.0
2007-01-23 09:40:00,1.61745,1.61757,1.61745,1.61753,74699999.0
2007-01-23 09:41:00,1.61755,1.61764,1.61745,1.61756,347400001.0
2007-01-23 09:42:00,1.61764,1.61765,1.6175,1.6175,198200001.0
2007-01-23 09:43:00,1.61758,1.61772,1.61737,1.61763,276000005.0
2007-01-23 09:44:00,1.61755,1.61767,1.61738,1.61753,250000001.0
2007-01-23 09:45:00,1.6177,1.61777,1.61753,1.61753,246800000.0
2007-01-23 09:46:00,1.61762,1.61773,1.61746,1.61769,395100005.0
2007-01-23 09:47:00,1.61748,1.61762,1.61746,1.6176,322199996.0
2007-01-23 09:48:00,1.61761,1.6177,1.61744,1.6176,513100009.0
2007-01-23 09:49:00,1.61763,1.6177,1.61754,1.61758,197400000.0
2007-01-23 09:50:00,1.61772,1.61772,1.61746,1.61764,275600002.0
2007-01-23 09:51:00,1.61764,1.61773,1.61754,1.61762,121799999.0
2007-01-23 09:52:00,1.61765,1.61776,1.61749,1.61762,407900002.0
2007-01-23 09:53:00,1.61747,1.61771,1.6174,1.61771,214799999.0
2007-01-23 09:54:00,1.6177,1.6178,1.61759,1.61771,303400005.0
2007-01-23 09:55:00,1.61768,1.61782,1.61754,1.61772,278000002.0
2007-01-23 09:56:00,1.61769,1.61782,1.61756,1.61769,229899997.0
2007-01-23 09:57:00,1.61782,1.61782,1.61762,1.61762,384700000.0
2007-01-23 09:58:00,1.61777,1.61777,1.61757,1.61767,280900000.0
2007-01-23 09:59:00,1.61764,1.6178,1.61756,1.61776,227000001.0
2007-01-23 10:00:00,1.61764,1.61776,1.61753,1.61767,186400002.0
2007-01-23 10:01:00,1.61773,1.61775,1.61756,1.61767,274699998.0
2007-01-23 10:02:00,1.61752,1.61774,1.61747,1.61768,459000007.0
2007-01-23 10:03:00,1.61758,1.61768,1.61747,1.61758,185299998.0
2007-01-23 10:04:00,1.61755,1.61762,1.61755,1.61758,75100001.0
2007-01-23 10:05:00,1.61756,1.61762,1.61736,1.6175,472900001.0
2007-01-23 10:06:00,1.61744,1.61757,1.61734,1.61744,300200002.0
2007-01-23 10:07:00,1.61753,1.61758,1.61735,1.61747,248099998.0
2007-01-23 10:08:00,1.61726,1.61753,1.61718,1.61753,699900013.0
2007-01-23 10:09:00,1.61748,1.61756,1.61717,1.61717,226900003.0
2007-01-23 10:10:00,1.6172,1.61734,1.61713,1.61715,234500000.0
2007-01-23 10:11:00,1.61729,1.61759,1.61729,1.61749,238599999.0
2007-01-23 10:12:00,1.61746,1.61748,1.61725,1.61725,302000001.0
2007-01-23 10:13:00,1.61741,1.61749,1.61734,1.61741,81400000.0
2007-01-23 10:14:00,1.61742,1.61747,1.6173,1.61739,355899999.0
2007-01-23 10:15:00,1.6174,1.6174,1.61717,1.61717,111099998.0
2007-01-23 10:16:00,1.61735,1.61749,1.61728,1.61741,362200004.0
2007-01-23 10:17:00,1.61742,1.61744,1.61727,1.61727,276300001.0
2007-01-23 10:18:00,1.61734,1.61734,1.61709,1.61709,146999999.0
2007-01-23 10:19:00,1.61707,1.61722,1.61706,1.6171,207199997.0
2007-01-23 10:20:00,1.61705,1.61721,1.61697,1.61717,286399999.0
2007-01-23 10:21:00,1.61714,1.6172,1.61695,1.61695,438400004.0
2007-01-23 10:22:00,1.61707,1.61722,1.61691,1.617,345200000.0
2007-01-23 10:23:00,1.61711,1.61712,1.61695,1.61702,391999999.0
2007-01-23 10:24:00,1.61698,1.61698,1.61667,1.6168,193700002.0
2007-01-23 10:25:00,1.61674,1.61683,1.61647,1.61665,389400004.0
2007-01-23 10:26:00,1.61676,1.61677,1.61657,1.61665,212399998.0
2007-01-23 10:27:00,1.61659,1.61681,1.61655,1.61677,250399998.0
2007-01-23 10:28:00,1.61673,1.61683,1.61663,1.61675,164599999.0
2007-01-23 10:29:00,1.61679,1.61687,1.61667,1.61669,341299999.0
2007-01-23 10:30:00,1.61675,1.61696,1.61673,1.61692,292900003.0
2007-01-23 10:31:00,1.617,1.61709,1.61687,1.61696,306799998.0
2007-01-23 10:32:00,1.61702,1.61718,1.61689,1.61704,373900002.0
2007-01-23 10:33:00,1.61697,1.6171,1.6169,1.61705,156100001.0
2007-01-23 10:34:00,1.61706,1.61716,1.61689,1.61707,395700003.0
2007-01-23 10:35:00,1.61718,1.61761,1.61712,1.61746,265199996.0
2007-01-23 10:36:00,1.61752,1.61764,1.61746,1.61754,310600004.0
2007-01-23 10:37:00,1.61767,1.61772,1.61751,1.61758,265700005.0
2007-01-23 10:38:00,1.61768,1.61772,1.61752,1.61752,244400000.0
2007-01-23 10:39:00,1.6176,1.61765,1.61749,1.61758,310200005.0
2007-01-23 10:40:00,1.61756,1.61769,1.61743,1.61758,330000005.0
2007-01-23 10:41:00,1.61758,1.61767,1.61744,1.61744,471400004.0
2007-01-23 10:42:00,1.61744,1.61771,1.61744,1.61762,268299997.0
2007-01-23 10:43:00,1.61768,1.61775,1.61725,1.61759,282700002.0
2007-01-23 10:44:00,1.61763,1.61763,1.61739,1.61747,342999999.0
2007-01-23 10:45:00,1.61776,1.61784,1.61774,1.61776,66100000.0
2007-01-23 10:46:00,1.61772,1.61788,1.61767,1.61777,272500002.0
2007-01-23 10:47:00,1.61778,1.61785,1.6176,1.61775,168800000.0
2007-01-23 10:48:00,1.61761,1.61773,1.61756,1.61768,164000001.0
2007-01-23 10:49:00,1.61766,1.61771,1.61752,1.61757,352200003.0
2007-01-23 10:50:00,1.61765,1.6177,1.61749,1.61758,182100002.0
2007-01-23 10:51:00,1.61762,1.61775,1.61744,1.61767,426100001.0
2007-01-23 10:52:00,1.61767,1.61774,1.61745,1.61768,286900005.0
2007-01-23 10:53:00,1.61773,1.61781,1.61761,1.61773,164800000.0
2007-01-23 10:54:00,1.61782,1.61791,1.61771,1.61771,251399994.0
2007-01-23 10:55:00,1.61767,1.61796,1.61767,1.61778,314800000.0
2007-01-23 10:56:00,1.61803,1.61809,1.61774,1.61798,270900005.0
2007-01-23 10:57:00,1.61805,1.61805,1.61783,1.61799,305300001.0
2007-01-23 10:58:00,1.61796,1.61803,1.61788,1.61796,160700002.0
2007-01-23 10:59:00,1.61789,1.61809,1.61787,1.61798,230499997.0
2007-01-23 11:00:00,1.61795,1.61803,1.61778,1.61794,321300002.0
2007-01-23 11:01:00,1.61801,1.61801,1.61774,1.61786,213899999.0
2007-01-23 11:02:00,1.61785,1.61792,1.61775,1.61783,103300001.0
2007-01-23 11:03:00,1.61778,1.61786,1.61766,1.61766,237999998.0
2007-01-23 11:04:00,1.61771,1.61784,1.61749,1.61761,330900003.0
2007-01-23 11:05:00,1.61773,1.61783,1.61761,1.61776,231400005.0
2007-01-23 11:06:00,1.61775,1.61781,1.61775,1.61779,39699999.0
2007-01-23 11:07:00,1.61778,1.61793,1.61774,1.61782,234699998.0
2007-01-23 11:08:00,1.61778,1.61782,1.61761,1.61769,353600006.0
2007-01-23 11:09:00,1.61776,1.61781,1.61757,1.61773,297300000.0
2007-01-23 11:10:00,1.61776,1.61776,1.61757,1.61761,265300001.0
2007-01-23 11:11:00,1.61769,1.61788,1.61763,1.61778,302000005.0
2007-01-23 11:12:00,1.61779,1.61779,1.6176,1.61767,290199999.0
2007-01-23 11:13:00,1.61761,1.61775,1.61751,1.61774,284800000.0
2007-01-23 11:14:00,1.61762,1.61783,1.61762,1.61783,225100004.0
2007-01-23 11:15:00,1.61768,1.6178,1.6176,1.61778,314699998.0
2007-01-23 11:16:00,1.61772,1.61782,1.61764,1.61774,101400000.0
2007-01-23 11:17:00,1.61757,1.61786,1.61756,1.61784,257300003.0
2007-01-23 11:18:00,1.61778,1.61787,1.61766,1.61782,308500004.0
2007-01-23 11:19:00,1.61783,1.61813,1.61783,1.61813,271600000.0
2007-01-23 11:20:00,1.61815,1.61818,1.61799,1.618,416899997.0
2007-01-23 11:21:00,1.61804,1.61812,1.61793,1.61807,298400003.0
2007-01-23 11:22:00,1.61796,1.61807,1.61781,1.61807,306900000.0
2007-01-23 11:23:00,1.61792,1.61815,1.61791,1.61803,213999996.0
2007-01-23 11:24:00,1.61802,1.61817,1.61789,1.61798,435700008.0
2007-01-23 11:25:00,1.61791,1.61812,1.61773,1.61812,210600004.0
2007-01-23 11:26:00,1.61805,1.61815,1.61796,1.61803,252000002.0
2007-01-23 11:27:00,1.61798,1.6181,1.61793,1.61803,327699998.0
2007-01-23 11:28:00,1.61783,1.61816,1.61783,1.61816,344400005.0
2007-01-23 11:29:00,1.61818,1.61821,1.61798,1.61798,299400003.0
2007-01-23 11:30:00,1.618,1.61812,1.61787,1.61803,255500001.0
2007-01-23 11:31:00,1.61807,1.6181,1.61796,1.61796,389800006.0
2007-01-23 11:32:00,1.618,1.61814,1.6179,1.61812,368800003.0
2007-01-23 11:33:00,1.61811,1.61816,1.61795,1.61802,399999997.0
2007-01-23 11:34:00,1.61795,1.61811,1.61787,1.61808,412100001.0
2007-01-23 11:35:00,1.618,1.61814,1.61789,1.61809,295400001.0
2007-01-23 11:36:00,1.61803,1.61812,1.61786,1.618,319099999.0
2007-01-23 11:37:00,1.61785,1.61807,1.61785,1.61795,391499999.0
2007-01-23 11:38:00,1.618,1.61808,1.61797,1.61807,244399996.0
2007-01-23 11:39:00,1.6179,1.61805,1.61782,1.618,357099999.0
2007-01-23 11:40:00,1.61784,1.61809,1.61784,1.61808,339500004.0
2007-01-23 11:41:00,1.61799,1.61819,1.61793,1.61812,365200001.0
2007-01-23 11:42:00,1.61785,1.61813,1.61785,1.61813,278900005.0
2007-01-23 11:43:00,1.61798,1.61816,1.61792,1.61808,316300000.0
2007-01-23 11:44:00,1.61798,1.61812,1.61788,1.61799,350400004.0
2007-01-23 11:45:00,1.6181,1.61816,1.61794,1.61798,312500003.0
2007-01-23 11:46:00,1.61815,1.61815,1.61795,1.61795,302600002.0
2007-01-23 11:47:00,1.61795,1.61813,1.61784,1.61808,221399999.0
2007-01-23 11:48:00,1.61813,1.61826,1.61796,1.61825,147600001.0
2007-01-23 11:49:00,1.6182,1.61826,1.61798,1.61813,216400002.0
2007-01-23 11:50:00,1.6181,1.61837,1.6181,1.61825,498400001.0
2007-01-23 11:51:00,1.61812,1.61829,1.61805,1.61828,409800000.0
2007-01-23 11:52:00,1.61825,1.61842,1.61811,1.61832,321000002.0
2007-01-23 11:53:00,1.61834,1.61843,1.61825,1.61836,340600001.0
2007-01-23 11:54:00,1.61839,1.61846,1.61812,1.61825,289000001.0
2007-01-23 11:55:00,1.61825,1.6184,1.6181,1.6182,325600002.0
2007-01-23 11:56:00,1.61823,1.61838,1.61823,1.6183,271800002.0
2007-01-23 11:57:00,1.61816,1.6183,1.61806,1.6182,338200000.0
2007-01-23 11:58:00,1.6182,1.6182,1.61791,1.61799,320399999.0
2007-01-23 11:59:00,1.61812,1.6183,1.61798,1.61818,308400004.0
2007-01-23 12:00:00,1.61828,1.61832,1.61802,1.61802,331600001.0
2007-01-23 12:01:00,1.61815,1.61829,1.618,1.618,258299998.0
2007-01-23 12:02:00,1.61812,1.61812,1.61776,1.61791,392799998.0
2007-01-23 12:03:00,1.61789,1.61791,1.61752,1.61781,303200005.0
2007-01-23 12:04:00,1.61758,1.61789,1.61758,1.61775,341099999.0
2007-01-23 12:05:00,1.61794,1.61798,1.61777,1.61777,326199992.0
2007-01-23 12:06:00,1.61787,1.61797,1.61762,1.61786,314800000.0
2007-01-23 12:07:00,1.61773,1.61797,1.61771,1.61791,264500004.0
2007-01-23 12:08:00,1.61783,1.61791,1.6176,1.61771,311699996.0
2007-01-23 12:09:00,1.61757,1.61776,1.61744,1.61763,377100003.0
2007-01-23 12:10:00,1.6177,1.61775,1.61732,1.61732,192999999.0
2007-01-23 12:11:00,1.61737,1.61761,1.61716,1.61745,406499997.0
2007-01-23 12:12:00,1.61752,1.61755,1.61736,1.61736,292099995.0
2007-01-23 12:13:00,1.61748,1.61748,1.6171,1.61728,225899996.0
2007-01-23 12:14:00,1.61737,1.61737,1.6171,1.6172,277599999.0
2007-01-23 12:15:00,1.61719,1.61719,1.61679,1.61679,384200007.0
2007-01-23 12:16:00,1.61663,1.61687,1.61654,1.61664,341099999.0
2007-01-23 12:17:00,1.61668,1.61681,1.61658,1.61664,255699998.0
2007-01-23 12:18:00,1.6165,1.61663,1.61629,1.6164,303499995.0
2007-01-23 12:19:00,1.61607,1.61633,1.61603,1.61623,300500006.0
2007-01-23 12:20:00,1.61629,1.61631,1.61589,1.61598,284900000.0
2007-01-23 12:21:00,1.61604,1.61629,1.61603,1.61613,423300001.0
2007-01-23 12:22:00,1.61618,1.61656,1.61618,1.6164,319800001.0
2007-01-23 12:23:00,1.61625,1.61646,1.61609,1.61622,244700002.0
2007-01-23 12:24:00,1.61638,1.61659,1.61638,1.61657,163000000.0
2007-01-23 12:25:00,1.6166,1.61669,1.61635,1.61635,603400005.0
2007-01-23 12:26:00,1.61648,1.6166,1.61639,1.61655,273799999.0
2007-01-23 12:27:00,1.61656,1.61669,1.61647,1.61662,238400001.0
2007-01-23 12:28:00,1.61652,1.61671,1.61637,1.61649,301099998.0
2007-01-23 12:29:00,1.61641,1.61655,1.6163,1.61641,140799998.0
2007-01-23 12:30:00,1.61631,1.6165,1.6163,1.61648,310599992.0
2007-01-23 12:31:00,1.61653,1.61653,1.6163,1.61645,196299997.0
2007-01-23 12:32:00,1.61653,1.61653,1.61623,1.61627,387699998.0
2007-01-23 12:33:00,1.61644,1.61645,1.61621,1.61633,351200000.0
2007-01-23 12:34:00,1.61621,1.61637,1.61619,1.61622,340199998.0
2007-01-23 12:35:00,1.61622,1.61627,1.6161,1.61623,376800001.0
2007-01-23 12:36:00,1.61609,1.61625,1.61608,1.61617,306800003.0
2007-01-23 12:37:00,1.61628,1.61648,1.61628,1.61639,222100000.0
2007-01-23 12:38:00,1.6162,1.61639,1.61616,1.61629,269300004.0
2007-01-23 12:39:00,1.61621,1.61627,1.61605,1.61612,269800001.0
2007-01-23 12:40:00,1.61603,1.6162,1.61583,1.61599,237300001.0
2007-01-23 12:41:00,1.61605,1.61621,1.61592,1.61592,345199997.0
2007-01-23 12:42:00,1.61604,1.61604,1.61584,1.61584,349799999.0
2007-01-23 12:43:00,1.61597,1.61615,1.61595,1.61612,266600001.0
2007-01-23 12:44:00,1.61603,1.61608,1.6158,1.61595,321699997.0
2007-01-23 12:45:00,1.616,1.61608,1.61577,1.61585,443899996.0
2007-01-23 12:46:00,1.61595,1.6161,1.61586,1.61603,348699999.0
2007-01-23 12:47:00,1.61597,1.61605,1.61582,1.61597,171200001.0
2007-01-23 12:48:00,1.61595,1.61604,1.61582,1.61591,246500000.0
2007-01-23 12:49:00,1.61586,1.61601,1.61571,1.61594,277199999.0
2007-01-23 12:50:00,1.61569,1.6159,1.61563,1.61577,238800003.0
2007-01-23 12:51:00,1.61593,1.61607,1.6158,1.61607,286699999.0
2007-01-23 12:52:00,1.61568,1.61613,1.61568,1.61597,468199997.0
2007-01-23 12:53:00,1.61595,1.61603,1.61569,1.61594,206600000.0
2007-01-23 12:54:00,1.61589,1.6161,1.61589,1.6161,164600000.0
2007-01-23 12:55:00,1.61609,1.61613,1.61595,1.61597,244500000.0
2007-01-23 12:56:00,1.61598,1.6163,1.61582,1.61619,300199999.0
2007-01-23 12:57:00,1.61626,1.61627,1.61612,1.61621,239900002.0
2007-01-23 12:58:00,1.61615,1.61639,1.61615,1.61631,342900005.0
2007-01-23 12:59:00,1.6162,1.61634,1.61607,1.61622,137400000.0
2007-01-23 13:00:00,1.61622,1.61634,1.61603,1.61618,172799998.0
2007-01-23 13:01:00,1.61623,1.61633,1.61598,1.61598,378200002.0
2007-01-23 13:02:00,1.6161,1.61626,1.61593,1.61596,354799999.0
2007-01-23 13:03:00,1.61612,1.61624,1.61607,1.61613,193400002.0
2007-01-23 13:04:00,1.61612,1.61612,1.61587,1.61597,150399999.0
2007-01-23 13:05:00,1.61602,1.61627,1.61602,1.61627,177100002.0
2007-01-23 13:06:00,1.61625,1.6163,1.61609,1.61622,394000001.0
2007-01-23 13:07:00,1.61611,1.61631,1.61609,1.61624,277600003.0
2007-01-23 13:08:00,1.61632,1.61632,1.61608,1.61608,97000001.0
2007-01-23 13:09:00,1.61622,1.61631,1.61599,1.6162,293099997.0
2007-01-23 13:10:00,1.616,1.61627,1.616,1.61627,316200002.0
2007-01-23 13:11:00,1.6162,1.61629,1.61611,1.61619,79700000.0
2007-01-23 13:12:00,1.61618,1.61618,1.61595,1.61602,213200001.0
2007-01-23 13:13:00,1.61597,1.61617,1.61591,1.61604,270600002.0
2007-01-23 13:14:00,1.61619,1.61622,1.616,1.61618,401899999.0
2007-01-23 13:15:00,1.61613,1.61629,1.61609,1.61622,185800000.0
2007-01-23 13:16:00,1.61618,1.6162,1.61597,1.61602,297799999.0
2007-01-23 13:17:00,1.61623,1.61654,1.61606,1.61633,406799995.0
2007-01-23 13:18:00,1.61622,1.61651,1.61622,1.6164,438999997.0
2007-01-23 13:19:00,1.61634,1.61654,1.61624,1.61654,243600000.0
2007-01-23 13:20:00,1.61662,1.61677,1.61659,1.61659,221799997.0
2007-01-23 13:21:00,1.61665,1.61677,1.61641,1.61651,371399999.0
2007-01-23 13:22:00,1.61645,1.61653,1.6163,1.61649,277999998.0
2007-01-23 13:23:00,1.61651,1.61663,1.61638,1.61656,172600001.0
2007-01-23 13:24:00,1.61657,1.61657,1.61624,1.6164,171500001.0
2007-01-23 13:25:00,1.61639,1.61646,1.61611,1.61646,393900000.0
2007-01-23 13:26:00,1.61649,1.61658,1.61627,1.61627,306400001.0
2007-01-23 13:27:00,1.61641,1.61646,1.61628,1.6163,277000000.0
2007-01-23 13:28:00,1.61613,1.61634,1.61613,1.61628,281200002.0
2007-01-23 13:29:00,1.61613,1.61638,1.616,1.61626,255599999.0
2007-01-23 13:30:00,1.61642,1.6165,1.61628,1.61638,295300001.0
2007-01-23 13:31:00,1.61639,1.61653,1.61633,1.61649,266900001.0
2007-01-23 13:32:00,1.61649,1.61652,1.6163,1.6163,255400001.0
2007-01-23 13:33:00,1.61643,1.61651,1.61627,1.61646,341099999.0
2007-01-23 13:34:00,1.61634,1.61643,1.61617,1.61635,229200005.0
2007-01-23 13:35:00,1.61638,1.61651,1.61628,1.61632,204800004.0
2007-01-23 13:36:00,1.61635,1.61654,1.61627,1.61629,248800000.0
2007-01-23 13:37:00,1.61613,1.61637,1.61613,1.61633,130699998.0
2007-01-23 13:38:00,1.61647,1.61648,1.61633,1.61644,280000007.0
2007-01-23 13:39:00,1.61636,1.61643,1.6162,1.6162,337800004.0
2007-01-23 13:40:00,1.61629,1.61646,1.61624,1.61638,347400000.0
2007-01-23 13:41:00,1.61631,1.61648,1.61618,1.61624,445700000.0
2007-01-23 13:42:00,1.61633,1.61645,1.61626,1.61645,233100000.0
2007-01-23 13:43:00,1.61648,1.61648,1.61627,1.61627,173900000.0
2007-01-23 13:44:00,1.61628,1.61642,1.61614,1.61633,276699999.0
2007-01-23 13:45:00,1.61627,1.6164,1.61624,1.61629,222199998.0
2007-01-23 13:46:00,1.61628,1.61641,1.61615,1.61641,299900000.0
2007-01-23 13:47:00,1.6164,1.61645,1.61617,1.61617,302400003.0
2007-01-23 13:48:00,1.61643,1.61643,1.61613,1.61629,385900007.0
2007-01-23 13:49:00,1.61645,1.61645,1.61634,1.61634,175100002.0
2007-01-23 13:50:00,1.61638,1.61643,1.6162,1.61628,208900002.0
2007-01-23 13:51:00,1.61635,1.61642,1.61617,1.61627,352800002.0
2007-01-23 13:52:00,1.61637,1.61637,1.61625,1.61625,104500000.0
2007-01-23 13:53:00,1.61636,1.61647,1.61626,1.61639,194300003.0
2007-01-23 13:54:00,1.61645,1.61645,1.6162,1.61637,367299998.0
2007-01-23 13:55:00,1.61643,1.61643,1.61622,1.61628,369799996.0
2007-01-23 13:56:00,1.6164,1.6164,1.61613,1.61629,272500001.0
2007-01-23 13:57:00,1.61617,1.61634,1.61614,1.61621,275700000.0
2007-01-23 13:58:00,1.61622,1.61622,1.61602,1.61609,334000002.0
2007-01-23 13:59:00,1.61602,1.61625,1.61602,1.61618,193500001.0
2007-01-23 14:00:00,1.61619,1.61619,1.61607,1.61607,34400000.0
2007-01-23 14:01:00,1.61614,1.61637,1.61609,1.61626,375100003.0
2007-01-23 14:02:00,1.61627,1.61643,1.61618,1.61643,482200001.0
2007-01-23 14:03:00,1.61638,1.61645,1.61606,1.61622,424100002.0
2007-01-23 14:04:00,1.61619,1.61632,1.61599,1.61613,179900000.0
2007-01-23 14:05:00,1.61612,1.6163,1.61612,1.61621,146099997.0
2007-01-23 14:06:00,1.61626,1.61636,1.61615,1.61623,337100000.0
2007-01-23 14:07:00,1.61611,1.61624,1.61605,1.6162,292599999.0
2007-01-23 14:08:00,1.61608,1.6163,1.61608,1.61626,178999999.0
2007-01-23 14:09:00,1.61628,1.61635,1.6161,1.61612,230000001.0
2007-01-23 14:10:00,1.61632,1.61637,1.6162,1.61621,325300000.0
2007-01-23 14:11:00,1.61631,1.61644,1.61625,1.6163,351699996.0
2007-01-23 14:12:00,1.61632,1.61642,1.61622,1.61627,401400000.0
2007-01-23 14:13:00,1.61645,1.61651,1.61629,1.61642,225900004.0
2007-01-23 14:14:00,1.61613,1.61637,1.61613,1.61628,257400003.0
2007-01-23 14:15:00,1.6162,1.6163,1.6162,1.6163,33600000.0
2007-01-23 14:16:00,1.61617,1.61643,1.61616,1.61626,317100003.0
2007-01-23 14:17:00,1.61643,1.61651,1.61626,1.61648,312500004.0
2007-01-23 14:18:00,1.61639,1.61645,1.61619,1.6164,210200000.0
2007-01-23 14:19:00,1.61643,1.6165,1.61633,1.61649,340900002.0
2007-01-23 14:20:00,1.61647,1.61648,1.61626,1.61631,669099998.0
2007-01-23 14:21:00,1.61633,1.61644,1.61622,1.61636,403799997.0
2007-01-23 14:22:00,1.61635,1.61661,1.61635,1.61657,379600000.0
2007-01-23 14:23:00,1.61663,1.61663,1.61637,1.61642,402900000.0
2007-01-23 14:24:00,1.61649,1.61669,1.61647,1.61656,286799999.0
2007-01-23 14:25:00,1.61664,1.61674,1.61644,1.6165,246399998.0
2007-01-23 14:26:00,1.61658,1.61671,1.61648,1.61652,373400001.0
2007-01-23 14:27:00,1.61659,1.61663,1.61625,1.61654,267900001.0
2007-01-23 14:28:00,1.61653,1.61665,1.61634,1.61647,296100001.0
2007-01-23 14:29:00,1.61654,1.61669,1.61646,1.6166,273100001.0
2007-01-23 14:30:00,1.61656,1.61663,1.61639,1.61653,527800005.0
2007-01-23 14:31:00,1.61658,1.61658,1.61637,1.61646,263600003.0
2007-01-23 14:32:00,1.61664,1.61664,1.61628,1.61643,488800002.0
2007-01-23 14:33:00,1.6164,1.61652,1.61633,1.61643,167299998.0
2007-01-23 14:34:00,1.6164,1.61654,1.61634,1.61639,589999999.0
2007-01-23 14:35:00,1.61647,1.61647,1.61608,1.61608,499800000.0
2007-01-23 14:36:00,1.61619,1.61643,1.61619,1.61643,249099997.0
2007-01-23 14:37:00,1.61637,1.61644,1.61629,1.6164,178300001.0
2007-01-23 14:38:00,1.61637,1.61643,1.61625,1.61634,215900001.0
2007-01-23 14:39:00,1.61631,1.61631,1.6161,1.6162,162500000.0
2007-01-23 14:40:00,1.61627,1.61627,1.61608,1.61608,112600003.0
2007-01-23 14:41:00,1.61613,1.61613,1.61593,1.6161,328099997.0
2007-01-23 14:42:00,1.61624,1.61624,1.61592,1.61614,453300002.0
2007-01-23 14:43:00,1.61616,1.61625,1.61597,1.61614,384299996.0
2007-01-23 14:44:00,1.61601,1.61615,1.61587,1.61601,186999999.0
2007-01-23 14:45:00,1.61616,1.61616,1.61605,1.61605,34900000.0
2007-01-23 14:46:00,1.61613,1.61624,1.61598,1.61609,396299997.0
2007-01-23 14:47:00,1.61622,1.61629,1.61611,1.61619,193899998.0
2007-01-23 14:48:00,1.61597,1.61629,1.61597,1.61615,438300004.0
2007-01-23 14:49:00,1.61622,1.61627,1.61602,1.61612,145899998.0
2007-01-23 14:50:00,1.61614,1.61614,1.61594,1.61606,344100006.0
2007-01-23 14:51:00,1.61598,1.6161,1.61581,1.6161,353500001.0
2007-01-23 14:52:00,1.61609,1.61615,1.61602,1.61612,123900000.0
2007-01-23 14:53:00,1.61608,1.61618,1.61591,1.61591,265000003.0
2007-01-23 14:54:00,1.61623,1.61645,1.61614,1.61644,239900004.0
2007-01-23 14:55:00,1.61636,1.61653,1.61636,1.61647,185299997.0
2007-01-23 14:56:00,1.6165,1.61658,1.61638,1.61645,148400000.0
2007-01-23 14:57:00,1.61661,1.61663,1.61647,1.61649,422400002.0
2007-01-23 14:58:00,1.61655,1.61685,1.61655,1.61685,72199998.0
2007-01-23 14:59:00,1.61692,1.61692,1.61664,1.61667,222600001.0
2007-01-23 15:00:00,1.61665,1.61676,1.61657,1.61676,281100003.0
2007-01-23 15:01:00,1.61675,1.61675,1.61644,1.61663,429200006.0
2007-01-23 15:02:00,1.61677,1.61681,1.61662,1.61662,277999996.0
2007-01-23 15:03:00,1.61655,1.61672,1.61655,1.61668,218700002.0
2007-01-23 15:04:00,1.6167,1.6167,1.61652,1.61659,257899999.0
2007-01-23 15:05:00,1.61662,1.61662,1.61622,1.61643,334400003.0
2007-01-23 15:06:00,1.61641,1.61665,1.61641,1.61652,174100001.0
2007-01-23 15:07:00,1.61653,1.61668,1.61641,1.61652,262599999.0
2007-01-23 15:08:00,1.61659,1.61664,1.61622,1.61622,297099999.0
2007-01-23 15:09:00,1.6164,1.61661,1.61636,1.61647,416399996.0
2007-01-23 15:10:00,1.61652,1.61656,1.61628,1.61653,407699998.0
2007-01-23 15:11:00,1.61653,1.61663,1.61641,1.61647,272100003.0
2007-01-23 15:12:00,1.61646,1.61653,1.61636,1.61645,152199999.0
2007-01-23 15:13:00,1.61654,1.61661,1.6164,1.6164,395900006.0
2007-01-23 15:14:00,1.61642,1.61662,1.61637,1.61662,200100001.0
2007-01-23 15:15:00,1.61639,1.61657,1.61632,1.61645,363000002.0
2007-01-23 15:16:00,1.61657,1.6166,1.61649,1.61658,127200001.0
2007-01-23 15:17:00,1.61653,1.61653,1.61637,1.61646,284600004.0
2007-01-23 15:18:00,1.61658,1.61661,1.61621,1.61639,512099990.0
2007-01-23 15:19:00,1.61641,1.6165,1.61624,1.61638,345800006.0
2007-01-23 15:20:00,1.6163,1.61636,1.61608,1.61612,265999998.0
2007-01-23 15:21:00,1.61602,1.61625,1.61593,1.61599,395300000.0
2007-01-23 15:22:00,1.61604,1.61604,1.61581,1.61596,285200005.0
2007-01-23 15:23:00,1.6158,1.61591,1.61562,1.61584,359000005.0
2007-01-23 15:24:00,1.61579,1.61604,1.61579,1.61603,189400000.0
2007-01-23 15:25:00,1.61608,1.61632,1.61595,1.61632,336399998.0
2007-01-23 15:26:00,1.61621,1.61633,1.61612,1.61627,224299997.0
2007-01-23 15:27:00,1.61624,1.61636,1.61614,1.61636,298400002.0
2007-01-23 15:28:00,1.61626,1.6163,1.61613,1.6162,275499998.0
2007-01-23 15:29:00,1.61642,1.61673,1.61629,1.61652,194100004.0
2007-01-23 15:30:00,1.61662,1.61684,1.61655,1.61663,370200001.0
2007-01-23 15:31:00,1.61671,1.61679,1.61653,1.61668,403199998.0
2007-01-23 15:32:00,1.6166,1.61672,1.61651,1.61651,219099998.0
2007-01-23 15:33:00,1.61657,1.61675,1.61643,1.61675,355600001.0
2007-01-23 15:34:00,1.61668,1.61675,1.61646,1.61662,134899998.0
2007-01-23 15:35:00,1.61673,1.61673,1.61652,1.61658,301300002.0
2007-01-23 15:36:00,1.61662,1.61665,1.61647,1.61651,165400000.0
2007-01-23 15:37:00,1.61659,1.61664,1.61632,1.61632,258000000.0
2007-01-23 15:38:00,1.61643,1.61659,1.61636,1.61647,221600002.0
2007-01-23 15:39:00,1.61653,1.61655,1.61634,1.61642,237999998.0
2007-01-23 15:40:00,1.61646,1.6166,1.61636,1.61656,367999998.0
2007-01-23 15:41:00,1.61634,1.61649,1.61634,1.61649,64700000.0
2007-01-23 15:42:00,1.61645,1.61645,1.61617,1.61638,225200000.0
2007-01-23 15:43:00,1.61639,1.6164,1.61625,1.61631,261999994.0
2007-01-23 15:44:00,1.61626,1.61638,1.61624,1.61635,318999997.0
2007-01-23 15:45:00,1.61621,1.61638,1.61612,1.61625,339500002.0
2007-01-23 15:46:00,1.61606,1.61635,1.61606,1.6163,325200002.0
2007-01-23 15:47:00,1.61624,1.61633,1.61603,1.61612,196200002.0
2007-01-23 15:48:00,1.61617,1.61617,1.61589,1.61609,349400004.0
2007-01-23 15:49:00,1.6159,1.61614,1.6159,1.61614,471200003.0
2007-01-23 15:50:00,1.61612,1.61618,1.61596,1.616,179899998.0
2007-01-23 15:51:00,1.61611,1.61628,1.61602,1.61602,230900003.0
2007-01-23 15:52:00,1.61618,1.61624,1.61607,1.6162,245600000.0
2007-01-23 15:53:00,1.61618,1.61618,1.61571,1.61571,216500002.0
2007-01-23 15:54:00,1.61564,1.6158,1.61553,1.6158,273899999.0
2007-01-23 15:55:00,1.61571,1.61589,1.61567,1.61577,249300001.0
2007-01-23 15:56:00,1.61571,1.61575,1.61509,1.61518,599900004.0
2007-01-23 15:57:00,1.61501,1.61525,1.61501,1.61507,242000003.0
2007-01-23 15:58:00,1.6149,1.61515,1.61472,1.61478,584800007.0
2007-01-23 15:59:00,1.61469,1.61498,1.61469,1.61496,324800001.0
2007-01-23 16:00:00,1.61498,1.61498,1.61474,1.61479,117700000.0
2007-01-23 16:01:00,1.61448,1.61476,1.61444,1.61452,420900005.0
2007-01-23 16:02:00,1.61445,1.61446,1.61413,1.61418,338400007.0
2007-01-23 16:03:00,1.61414,1.6146,1.61414,1.6146,412000002.0
2007-01-23 16:04:00,1.61434,1.61459,1.61434,1.61452,238399999.0
2007-01-23 16:05:00,1.6145,1.6145,1.61428,1.61435,311299998.0
2007-01-23 16:06:00,1.6143,1.6146,1.6143,1.61456,250800004.0
2007-01-23 16:07:00,1.61462,1.61467,1.61441,1.61449,171800000.0
2007-01-23 16:08:00,1.61457,1.61457,1.61448,1.6145,83900001.0
2007-01-23 16:09:00,1.61423,1.61446,1.61422,1.61422,270500000.0
2007-01-23 16:10:00,1.61441,1.61453,1.61425,1.61453,278200002.0
2007-01-23 16:11:00,1.6145,1.61459,1.61434,1.61446,295800001.0
2007-01-23 16:12:00,1.61453,1.61453,1.61433,1.61433,229999999.0
2007-01-23 16:13:00,1.61438,1.61452,1.61419,1.61431,374399998.0
2007-01-23 16:14:00,1.61422,1.61445,1.6141,1.61445,551599997.0
2007-01-23 16:15:00,1.61423,1.61443,1.61402,1.61421,270699996.0
2007-01-23 16:16:00,1.61418,1.6144,1.61408,1.61415,465200006.0
2007-01-23 16:17:00,1.61409,1.61421,1.61398,1.61412,288600000.0
2007-01-23 16:18:00,1.6141,1.61425,1.614,1.61425,387700005.0
2007-01-23 16:19:00,1.61422,1.61428,1.61411,1.61418,427200003.0
2007-01-23 16:20:00,1.61435,1.6145,1.61428,1.6145,274899997.0
2007-01-23 16:21:00,1.61447,1.6146,1.61434,1.6144,220199999.0
2007-01-23 16:22:00,1.6144,1.61458,1.6144,1.61458,164099998.0
2007-01-23 16:23:00,1.61453,1.61467,1.61438,1.61467,328600003.0
2007-01-23 16:24:00,1.61447,1.61464,1.61443,1.61455,456100001.0
2007-01-23 16:25:00,1.61442,1.61454,1.61429,1.61429,182900002.0
2007-01-23 16:26:00,1.61425,1.61432,1.61397,1.61432,146700001.0
2007-01-23 16:27:00,1.61427,1.61441,1.61414,1.61418,220000000.0
2007-01-23 16:28:00,1.61422,1.61427,1.61403,1.6141,355299998.0
2007-01-23 16:29:00,1.6142,1.61433,1.6141,1.61423,325300002.0
2007-01-23 16:30:00,1.61393,1.61429,1.61393,1.61425,340400001.0
2007-01-23 16:31:00,1.61412,1.61437,1.61393,1.61437,215100001.0
2007-01-23 16:32:00,1.61433,1.61456,1.61433,1.61449,345400004.0
2007-01-23 16:33:00,1.61436,1.61436,1.61403,1.61403,108899999.0
2007-01-23 16:34:00,1.6139,1.6141,1.61389,1.61399,287399999.0
2007-01-23 16:35:00,1.61402,1.61414,1.61402,1.61414,74199998.0
2007-01-23 16:36:00,1.61416,1.61431,1.61407,1.61422,75099998.0
2007-01-23 16:37:00,1.61414,1.61431,1.61407,1.61418,327400002.0
2007-01-23 16:38:00,1.61421,1.61427,1.61406,1.6142,524300002.0
2007-01-23 16:39:00,1.61417,1.6143,1.61401,1.61413,335700003.0
2007-01-23 16:40:00,1.61399,1.61415,1.61388,1.61403,204100000.0
2007-01-23 16:41:00,1.61395,1.61407,1.61379,1.61392,219799999.0
2007-01-23 16:42:00,1.61378,1.61411,1.61378,1.614,381400003.0
2007-01-23 16:43:00,1.61385,1.61398,1.61359,1.61384,345399998.0
2007-01-23 16:44:00,1.6138,1.61395,1.61378,1.61382,268500001.0
2007-01-23 16:45:00,1.61373,1.61379,1.61358,1.61364,248500001.0
2007-01-23 16:46:00,1.61383,1.61384,1.61366,1.61384,292500004.0
2007-01-23 16:47:00,1.61362,1.61401,1.61362,1.61401,343699998.0
2007-01-23 16:48:00,1.61411,1.61426,1.61398,1.6141,211700001.0
2007-01-23 16:49:00,1.61425,1.61433,1.61416,1.61416,308600000.0
2007-01-23 16:50:00,1.61419,1.61431,1.61412,1.61428,423199999.0
2007-01-23 16:51:00,1.61404,1.61424,1.61391,1.6141,374800002.0
2007-01-23 16:52:00,1.61422,1.61429,1.6141,1.61419,365599994.0
2007-01-23 16:53:00,1.61411,1.61425,1.61406,1.61421,361800001.0
2007-01-23 16:54:00,1.61415,1.6143,1.61401,1.61403,353099998.0
2007-01-23 16:55:00,1.61429,1.6145,1.61428,1.61445,705000005.0
2007-01-23 16:56:00,1.61433,1.61443,1.61422,1.61436,202200003.0
2007-01-23 16:57:00,1.61444,1.61446,1.61431,1.61441,234700001.0
2007-01-23 16:58:00,1.61428,1.61441,1.61411,1.61418,217399998.0
2007-01-23 16:59:00,1.61417,1.6145,1.61417,1.6145,218700000.0
2007-01-23 17:00:00,1.61436,1.61453,1.61426,1.61442,331700003.0
2007-01-23 17:01:00,1.61437,1.61453,1.61423,1.61453,454200001.0
2007-01-23 17:02:00,1.61448,1.6145,1.61429,1.6145,322700000.0
2007-01-23 17:03:00,1.61452,1.6146,1.61426,1.61445,304399996.0
2007-01-23 17:04:00,1.61448,1.61469,1.61439,1.61458,318399997.0
2007-01-23 17:05:00,1.61466,1.61468,1.61449,1.61451,218200003.0
2007-01-23 17:06:00,1.6145,1.61461,1.61439,1.61454,274800004.0
2007-01-23 17:07:00,1.61456,1.61467,1.61444,1.61467,305400002.0
2007-01-23 17:08:00,1.61472,1.61476,1.61452,1.61468,405100001.0
2007-01-23 17:09:00,1.61459,1.61474,1.61452,1.61464,378400000.0
2007-01-23 17:10:00,1.61447,1.61465,1.6144,1.61455,152600000.0
2007-01-23 17:11:00,1.61458,1.61458,1.61439,1.61439,89400002.0
2007-01-23 17:12:00,1.61449,1.6147,1.61448,1.61467,312299999.0
2007-01-23 17:13:00,1.61463,1.61463,1.61436,1.61441,285500002.0
2007-01-23 17:14:00,1.61455,1.61461,1.61444,1.61446,240900001.0
2007-01-23 17:15:00,1.61454,1.61462,1.61435,1.61454,331600003.0
2007-01-23 17:16:00,1.61445,1.61479,1.61445,1.61479,404400004.0
2007-01-23 17:17:00,1.61468,1.61484,1.61458,1.61477,268300004.0
2007-01-23 17:18:00,1.6146,1.61472,1.61455,1.61472,184600000.0
2007-01-23 17:19:00,1.61475,1.61485,1.61473,1.61474,153899998.0
2007-01-23 17:20:00,1.61478,1.61486,1.61465,1.61481,218599996.0
2007-01-23 17:21:00,1.61487,1.61492,1.61476,1.61477,319500006.0
2007-01-23 17:22:00,1.61473,1.61486,1.61469,1.61483,332900004.0
2007-01-23 17:23:00,1.6148,1.6149,1.6147,1.61471,214900000.0
2007-01-23 17:24:00,1.61485,1.6149,1.61457,1.61457,427500001.0
2007-01-23 17:25:00,1.61479,1.61489,1.61465,1.61486,406099996.0
2007-01-23 17:26:00,1.61488,1.61492,1.61475,1.61479,279200004.0
2007-01-23 17:27:00,1.61478,1.61484,1.61468,1.61479,275099999.0
2007-01-23 17:28:00,1.61482,1.6149,1.61464,1.61465,259900003.0
2007-01-23 17:29:00,1.61469,1.61485,1.61469,1.61483,329900001.0
2007-01-23 17:30:00,1.61466,1.61482,1.61462,1.61472,223099999.0
2007-01-23 17:31:00,1.61468,1.6147,1.61449,1.61451,249500005.0
2007-01-23 17:32:00,1.61438,1.61464,1.6142,1.6142,389100005.0
2007-01-23 17:33:00,1.61435,1.61457,1.61435,1.61445,288400002.0
2007-01-23 17:34:00,1.61455,1.61455,1.61432,1.61443,198600002.0
2007-01-23 17:35:00,1.61445,1.61463,1.61442,1.61442,393000004.0
2007-01-23 17:36:00,1.61445,1.61461,1.6143,1.6144,304399998.0
2007-01-23 17:37:00,1.61446,1.61459,1.61435,1.61447,351800007.0
2007-01-23 17:38:00,1.6146,1.61463,1.61442,1.61446,370800006.0
2007-01-23 17:39:00,1.61448,1.61475,1.61448,1.6147,365499996.0
2007-01-23 17:40:00,1.61463,1.61478,1.61448,1.61469,225299997.0
2007-01-23 17:41:00,1.61468,1.61475,1.61455,1.61474,458399999.0
2007-01-23 17:42:00,1.61478,1.61478,1.61454,1.61468,251199999.0
2007-01-23 17:43:00,1.61467,1.61481,1.61451,1.61458,269999998.0
2007-01-23 17:44:00,1.61463,1.6148,1.61446,1.61472,360900003.0
2007-01-23 17:45:00,1.61467,1.61481,1.61456,1.61465,315699998.0
2007-01-23 17:46:00,1.61471,1.61483,1.61468,1.61483,107500000.0
2007-01-23 17:47:00,1.61477,1.61483,1.6147,1.61475,70300001.0
2007-01-23 17:48:00,1.61477,1.61498,1.61473,1.6148,264500002.0
2007-01-23 17:49:00,1.61488,1.61493,1.6147,1.61479,559000001.0
2007-01-23 17:50:00,1.61493,1.6152,1.6148,1.61508,221899998.0
2007-01-23 17:51:00,1.61508,1.61528,1.61503,1.6152,374600001.0
2007-01-23 17:52:00,1.61514,1.61523,1.61496,1.61523,232500003.0
2007-01-23 17:53:00,1.61512,1.61521,1.61494,1.61507,356499999.0
2007-01-23 17:54:00,1.61513,1.61521,1.61499,1.61499,205800000.0
2007-01-23 17:55:00,1.61509,1.61521,1.61508,1.6151,267399997.0
2007-01-23 17:56:00,1.6151,1.61518,1.61495,1.61507,286900002.0
2007-01-23 17:57:00,1.61518,1.61527,1.6151,1.61523,192799999.0
2007-01-23 17:58:00,1.6152,1.61538,1.61513,1.61523,248300002.0
2007-01-23 17:59:00,1.61519,1.61538,1.61506,1.6153,325100003.0
2007-01-23 18:00:00,1.61532,1.61539,1.61518,1.61523,298300004.0
2007-01-23 18:01:00,1.6155,1.6156,1.6155,1.6156,1706899995.0
2007-01-23 18:02:00,1.6157,1.6157,1.6157,1.6157,1706899995.0
2007-01-23 18:03:00,1.6156,1.6159,1.6156,1.6157,1706899995.0
2007-01-23 18:04:00,1.6158,1.6159,1.6157,1.6159,1706899995.0
2007-01-23 18:05:00,1.6158,1.6158,1.6158,1.6158,1706899995.0
2007-01-23 18:06:00,1.6157,1.6158,1.6156,1.6157,1706899995.0
2007-01-23 18:07:00,1.6156,1.6157,1.6156,1.6157,1706899995.0
2007-01-23 18:08:00,1.6156,1.6157,1.6156,1.6157,1706899995.0
2007-01-23 18:09:00,1.61512,1.61543,1.61512,1.6153,1706899995.0
2007-01-23 18:11:00,1.61527,1.61555,1.61521,1.61538,1936200012.0
2007-01-23 18:12:00,1.6156,1.61571,1.6155,1.61567,2043300002.0
2007-01-23 18:13:00,1.61572,1.61572,1.61541,1.61541,1498599993.0
2007-01-23 18:14:00,1.6157,1.6158,1.6157,1.6158,901200007.0
2007-01-23 18:15:00,1.61549,1.61555,1.61532,1.61555,901200007.0
2007-01-23 18:17:00,1.61547,1.61555,1.61525,1.6155,1825000007.0
2007-01-23 18:18:00,1.61539,1.61553,1.61521,1.61537,1006000005.0
2007-01-23 18:19:00,1.61543,1.61543,1.61508,1.6152,1949100002.0
2007-01-23 18:20:00,1.61545,1.61551,1.61529,1.61536,2061800009.0
2007-01-23 18:21:00,1.61555,1.61555,1.61534,1.61534,960799998.0
2007-01-23 18:22:00,1.61536,1.6155,1.61534,1.61547,908200003.0
2007-01-23 18:25:00,1.6157,1.6157,1.6156,1.6156,1122400003.0
2007-01-23 18:27:00,1.61557,1.6157,1.61548,1.61557,1122400003.0
2007-01-23 18:28:00,1.61566,1.61573,1.61552,1.61558,2006999990.0
2007-01-23 18:29:00,1.61558,1.6157,1.61553,1.61564,1884600002.0
2007-01-23 18:30:00,1.61565,1.61587,1.61555,1.61562,1029800004.0
2007-01-23 18:31:00,1.61568,1.61573,1.61547,1.61564,955099991.0
2007-01-23 18:32:00,1.61566,1.61572,1.61547,1.61547,1485599993.0
2007-01-23 18:33:00,1.61566,1.61573,1.61549,1.61563,1926199998.0
2007-01-23 18:34:00,1.6156,1.6156,1.6156,1.6156,1218799999.0
2007-01-23 18:36:00,1.61566,1.61574,1.61547,1.61561,1218799999.0
2007-01-23 18:37:00,1.6154,1.6155,1.6154,1.6155,1550399995.0
2007-01-23 18:38:00,1.61553,1.61565,1.61541,1.61542,1550399995.0
2007-01-23 18:39:00,1.61552,1.61571,1.61552,1.61568,1815000014.0
2007-01-23 18:40:00,1.6155,1.6155,1.6155,1.6155,983899995.0
2007-01-23 18:41:00,1.61532,1.61558,1.61532,1.6155,983899995.0
2007-01-23 18:42:00,1.61557,1.61561,1.61542,1.61545,1484399990.0
2007-01-23 18:43:00,1.61553,1.6156,1.61542,1.61553,438500004.0
2007-01-23 18:44:00,1.61539,1.61561,1.61528,1.61561,980600006.0
2007-01-23 18:45:00,1.61551,1.61573,1.61547,1.61558,484400001.0
2007-01-23 18:46:00,1.61544,1.61567,1.61537,1.61552,330699998.0
2007-01-23 18:47:00,1.61543,1.61557,1.61535,1.61545,220399998.0
2007-01-23 18:48:00,1.6154,1.61542,1.61523,1.61529,1087199996.0
2007-01-23 18:49:00,1.6155,1.61556,1.61546,1.61551,306900001.0
2007-01-23 18:50:00,1.61541,1.61547,1.61526,1.61526,469300001.0
2007-01-23 18:51:00,1.61525,1.61544,1.61514,1.61525,1369399997.0
2007-01-23 18:52:00,1.61524,1.6154,1.6151,1.6154,1146999991.0
2007-01-23 18:53:00,1.61529,1.61543,1.61516,1.61543,1249900007.0
2007-01-23 18:54:00,1.61529,1.61545,1.61529,1.61541,776300002.0
2007-01-23 18:55:00,1.61543,1.6155,1.61527,1.61537,1623100011.0
2007-01-23 18:56:00,1.61545,1.61551,1.6152,1.61543,1086300005.0
2007-01-23 18:57:00,1.61554,1.61557,1.61537,1.61546,771700000.0
2007-01-23 18:58:00,1.61554,1.61563,1.61542,1.61558,1060700010.0
2007-01-23 18:59:00,1.61545,1.61562,1.61539,1.61543,1500399998.0
2007-01-23 19:00:00,1.6154,1.61563,1.6154,1.61558,504799997.0
2007-01-23 19:01:00,1.61555,1.61563,1.61539,1.6156,573100000.0
2007-01-23 19:02:00,1.61555,1.6157,1.61542,1.61558,980099998.0
2007-01-23 19:03:00,1.61561,1.61582,1.61559,1.61575,277600000.0
2007-01-23 19:04:00,1.61568,1.61588,1.61568,1.61588,188099998.0
2007-01-23 19:05:00,1.61579,1.61591,1.61566,1.6158,714200003.0
2007-01-23 19:06:00,1.61572,1.61589,1.61561,1.61576,1516499997.0
2007-01-23 19:07:00,1.61569,1.61582,1.61556,1.61558,852200002.0
2007-01-23 19:08:00,1.6157,1.61586,1.61566,1.61579,1504300002.0
2007-01-23 19:09:00,1.6158,1.61586,1.61561,1.61565,1510400007.0
2007-01-23 19:10:00,1.61564,1.61585,1.61561,1.61571,825000002.0
2007-01-23 19:11:00,1.61567,1.61575,1.61556,1.6156,1345300014.0
2007-01-23 19:12:00,1.61553,1.61569,1.61551,1.61562,659200005.0
2007-01-23 19:13:00,1.61551,1.61574,1.61548,1.61574,410299996.0
2007-01-23 19:14:00,1.61563,1.61591,1.61563,1.61591,352799999.0
2007-01-23 19:15:00,1.61578,1.6159,1.61572,1.61585,1517200012.0
2007-01-23 19:16:00,1.61578,1.61585,1.61561,1.61573,408299999.0
2007-01-23 19:17:00,1.61582,1.61593,1.61562,1.61562,849300002.0
2007-01-23 19:18:00,1.61584,1.61587,1.61564,1.61568,830799999.0
2007-01-23 19:19:00,1.61579,1.61591,1.61567,1.61581,945399995.0
2007-01-23 19:20:00,1.61584,1.61593,1.61559,1.61585,1029600005.0
2007-01-23 19:21:00,1.61586,1.61594,1.61572,1.61572,1087900004.0
2007-01-23 19:22:00,1.61573,1.61588,1.61573,1.61588,183700000.0
2007-01-23 19:23:00,1.61588,1.61588,1.61562,1.61562,793799992.0
2007-01-23 19:24:00,1.61576,1.61588,1.61564,1.6158,725600002.0
2007-01-23 19:25:00,1.61578,1.61583,1.61559,1.61559,912499998.0
2007-01-23 19:26:00,1.61572,1.61582,1.61558,1.6157,1034600007.0
2007-01-23 19:27:00,1.61572,1.61586,1.61563,1.61565,1414600006.0
2007-01-23 19:28:00,1.61565,1.61583,1.61559,1.6157,347100006.0
2007-01-23 19:29:00,1.61552,1.61578,1.61543,1.61563,670000003.0
2007-01-23 19:30:00,1.6156,1.6159,1.6156,1.6158,1337199995.0
2007-01-23 19:31:00,1.61567,1.61575,1.61547,1.61567,1337199995.0
2007-01-23 19:32:00,1.61563,1.61574,1.61553,1.61555,839700007.0
2007-01-23 19:33:00,1.61567,1.61575,1.61554,1.61554,836599997.0
2007-01-23 19:34:00,1.61558,1.61575,1.61547,1.6156,1514299998.0
2007-01-23 19:35:00,1.61562,1.61572,1.61542,1.61559,990300007.0
2007-01-23 19:36:00,1.61565,1.61565,1.61534,1.6154,689600004.0
2007-01-23 19:37:00,1.6155,1.61565,1.61549,1.61565,477900001.0
2007-01-23 19:38:00,1.61549,1.61565,1.61549,1.6156,650800001.0
2007-01-23 19:39:00,1.61557,1.61565,1.61537,1.61552,1111599995.0
2007-01-23 19:40:00,1.61557,1.61557,1.61534,1.61535,601699999.0
2007-01-23 19:41:00,1.61537,1.61548,1.61533,1.61548,531899998.0
2007-01-23 19:42:00,1.61549,1.61553,1.61533,1.61539,710300002.0
2007-01-23 19:43:00,1.61538,1.61544,1.61521,1.6153,374499998.0
2007-01-23 19:44:00,1.61524,1.61532,1.61509,1.61521,987000005.0
2007-01-23 19:45:00,1.61522,1.61525,1.61509,1.61519,379300007.0
2007-01-23 19:46:00,1.61514,1.61521,1.61499,1.61503,854100002.0
2007-01-23 19:47:00,1.61502,1.61524,1.61502,1.61515,274800002.0
2007-01-23 19:48:00,1.61504,1.61515,1.61504,1.61515,638900003.0
2007-01-23 19:49:00,1.61517,1.61523,1.61505,1.61522,1194000005.0
2007-01-23 19:50:00,1.61507,1.61519,1.61492,1.61504,380700008.0
2007-01-23 19:51:00,1.61498,1.61523,1.61498,1.61523,574799997.0
2007-01-23 19:52:00,1.61525,1.61525,1.6151,1.61518,194300000.0
2007-01-23 19:53:00,1.61519,1.6153,1.61509,1.6152,402900001.0
2007-01-23 19:54:00,1.61517,1.61528,1.61513,1.61528,412399996.0
2007-01-23 19:55:00,1.61526,1.61533,1.61512,1.61527,612500004.0
2007-01-23 19:56:00,1.61521,1.61529,1.61504,1.61508,1253599999.0
2007-01-23 19:57:00,1.61505,1.61518,1.61491,1.61513,1503599998.0
2007-01-23 19:58:00,1.61517,1.61532,1.61505,1.6151,1828800003.0
2007-01-23 19:59:00,1.61526,1.61536,1.61514,1.6152,1171899993.0
2007-01-23 20:00:00,1.61528,1.61543,1.61513,1.61525,518700002.0
2007-01-23 20:01:00,1.61515,1.61531,1.61508,1.61508,657000001.0
2007-01-23 20:02:00,1.61522,1.61529,1.61505,1.6152,422099993.0
2007-01-23 20:03:00,1.61522,1.6153,1.61512,1.61523,160800001.0
2007-01-23 20:04:00,1.61523,1.61543,1.61522,1.61543,348099999.0
2007-01-23 20:05:00,1.61529,1.6154,1.6152,1.61539,504300003.0
2007-01-23 20:06:00,1.61543,1.61543,1.61532,1.61532,446900006.0
2007-01-23 20:07:00,1.61539,1.61547,1.61528,1.61539,291000002.0
2007-01-23 20:08:00,1.61538,1.61545,1.61529,1.6154,1400699998.0
2007-01-23 20:09:00,1.6154,1.61547,1.61529,1.61534,390299997.0
2007-01-23 20:10:00,1.61552,1.61558,1.61542,1.61544,414599999.0
2007-01-23 20:11:00,1.61539,1.61558,1.61539,1.61551,751400001.0
2007-01-23 20:12:00,1.61557,1.61562,1.61544,1.61559,220900001.0
2007-01-23 20:13:00,1.6156,1.61575,1.61548,1.61553,1746200006.0
2007-01-23 20:14:00,1.61557,1.61559,1.61536,1.61542,464999998.0
2007-01-23 20:15:00,1.61552,1.61571,1.61543,1.61557,992700002.0
2007-01-23 20:16:00,1.61559,1.61565,1.61551,1.6156,2061300007.0
2007-01-23 20:17:00,1.61563,1.61565,1.61542,1.6156,367599999.0
2007-01-23 20:18:00,1.61553,1.6156,1.61545,1.6156,424200000.0
2007-01-23 20:19:00,1.6168,1.6168,1.6168,1.6168,715700003.0
2007-01-23 20:20:00,1.6167,1.6167,1.6166,1.6166,715700003.0
2007-01-23 20:21:00,1.61544,1.61559,1.61532,1.6155,715700003.0
2007-01-23 20:22:00,1.61549,1.61568,1.61549,1.61557,770599993.0
2007-01-23 20:23:00,1.61545,1.61562,1.61532,1.61547,1317900001.0
2007-01-23 20:24:00,1.61555,1.61562,1.61537,1.61551,610999996.0
2007-01-23 20:25:00,1.61541,1.61562,1.61533,1.61562,1005900001.0
2007-01-23 20:26:00,1.61557,1.61563,1.61547,1.61552,305500001.0
2007-01-23 20:27:00,1.61552,1.61564,1.61547,1.61564,393800003.0
2007-01-23 20:29:00,1.61562,1.61574,1.61538,1.61538,1488700008.0
2007-01-23 20:30:00,1.6164,1.6165,1.6164,1.6164,518000007.0
2007-01-23 20:31:00,1.6165,1.6166,1.6165,1.6166,518000007.0
2007-01-23 20:33:00,1.61596,1.61618,1.61588,1.61603,518000007.0
2007-01-23 20:34:00,1.61601,1.61613,1.61583,1.6159,331100002.0
2007-01-23 20:35:00,1.61592,1.61618,1.61592,1.61618,568800001.0
2007-01-23 20:36:00,1.61603,1.61639,1.61598,1.61639,584100002.0
2007-01-23 20:37:00,1.61639,1.61651,1.61614,1.61627,810400000.0
2007-01-23 20:38:00,1.61625,1.6163,1.616,1.61613,1962399997.0
2007-01-23 20:39:00,1.61611,1.61633,1.61608,1.61625,1322500015.0
2007-01-23 20:40:00,1.61615,1.6163,1.61602,1.61619,1492200007.0
2007-01-23 20:41:00,1.61635,1.61659,1.61632,1.61649,384100004.0
2007-01-23 20:42:00,1.61629,1.61647,1.61606,1.61622,383300001.0
2007-01-23 20:43:00,1.61624,1.61647,1.6162,1.61633,761899997.0
2007-01-23 20:44:00,1.61636,1.61643,1.61615,1.61616,1195000008.0
2007-01-23 20:45:00,1.61622,1.61646,1.61618,1.61623,1005300001.0
2007-01-23 20:46:00,1.61642,1.61642,1.61603,1.61619,339199999.0
2007-01-23 20:47:00,1.61623,1.61631,1.61599,1.61614,672399994.0
2007-01-23 20:48:00,1.61625,1.61659,1.61615,1.61634,1567599997.0
2007-01-23 20:49:00,1.61655,1.61667,1.61626,1.61658,777100006.0
2007-01-23 20:50:00,1.61673,1.61673,1.61649,1.61665,1751300001.0
2007-01-23 20:51:00,1.61672,1.61675,1.61653,1.6167,359600000.0
2007-01-23 20:52:00,1.61668,1.61675,1.61649,1.61673,1378900009.0
2007-01-23 20:53:00,1.61661,1.6168,1.61653,1.61661,1721100010.0
2007-01-23 20:54:00,1.61667,1.61677,1.6165,1.6165,812200000.0
2007-01-23 20:55:00,1.6166,1.61666,1.61647,1.61651,641999998.0
2007-01-23 20:56:00,1.6166,1.6166,1.6163,1.6163,1523100000.0
2007-01-23 21:00:00,1.6164,1.6164,1.6164,1.6164,1523100000.0
2007-01-23 21:02:00,1.61657,1.6167,1.61649,1.6166,1523100000.0
2007-01-23 21:03:00,1.61648,1.61665,1.61639,1.61658,1406000010.0
2007-01-23 21:04:00,1.6165,1.61662,1.61635,1.61649,366499997.0
2007-01-23 21:05:00,1.61651,1.61658,1.61638,1.6164,1040500002.0
2007-01-23 21:06:00,1.61633,1.61659,1.6163,1.61652,610800002.0
2007-01-23 21:07:00,1.61637,1.61648,1.61633,1.61634,487699998.0
2007-01-23 21:08:00,1.61645,1.61645,1.61618,1.61635,272500003.0
2007-01-23 21:09:00,1.61632,1.61641,1.61616,1.61616,483100001.0
2007-01-23 21:10:00,1.61636,1.61641,1.61627,1.61632,862800009.0
2007-01-23 21:11:00,1.61633,1.61646,1.61626,1.6164,578399995.0
2007-01-23 21:12:00,1.61642,1.61642,1.61622,1.61633,434699996.0
2007-01-23 21:13:00,1.61639,1.61643,1.61626,1.61632,1160399996.0
2007-01-23 21:14:00,1.61627,1.61644,1.61623,1.61638,715199993.0
2007-01-23 21:15:00,1.61632,1.61646,1.61619,1.61635,924099999.0
2007-01-23 21:16:00,1.61602,1.61654,1.61602,1.61654,616099998.0
2007-01-23 21:17:00,1.61667,1.61707,1.61664,1.61682,1436800006.0
2007-01-23 21:18:00,1.61694,1.617,1.61666,1.61666,597200003.0
2007-01-23 21:19:00,1.61675,1.61692,1.61661,1.61675,679299991.0
2007-01-23 21:20:00,1.6165,1.6166,1.6165,1.6166,1773500002.0
2007-01-23 21:22:00,1.61647,1.61677,1.61647,1.61664,1773500002.0
2007-01-23 21:23:00,1.61653,1.61668,1.61635,1.61655,1239000009.0
2007-01-23 21:24:00,1.61652,1.61666,1.6165,1.61658,715600008.0
2007-01-23 21:25:00,1.61658,1.6166,1.61623,1.61629,1305200006.0
2007-01-23 21:26:00,1.61631,1.61648,1.61631,1.61648,561800004.0
2007-01-23 21:27:00,1.61654,1.61655,1.6164,1.61649,518600006.0
2007-01-23 21:28:00,1.6164,1.61655,1.61635,1.61647,659700002.0
2007-01-23 21:29:00,1.61651,1.61658,1.61633,1.61637,547100002.0
2007-01-23 21:30:00,1.61643,1.61643,1.61622,1.61626,439300000.0
2007-01-23 21:31:00,1.61645,1.6165,1.61625,1.6165,539300004.0
2007-01-23 21:32:00,1.6175,1.6175,1.6172,1.6173,333799999.0
2007-01-23 21:33:00,1.61646,1.61659,1.61636,1.61642,333799999.0
2007-01-23 21:34:00,1.61639,1.61656,1.61637,1.61649,1296800001.0
2007-01-23 21:35:00,1.61638,1.61652,1.61633,1.61649,951300009.0
2007-01-23 21:36:00,1.61643,1.61655,1.61641,1.6165,302200003.0
2007-01-23 21:37:00,1.61652,1.61663,1.61639,1.61645,255000001.0
2007-01-23 21:38:00,1.61655,1.61655,1.61632,1.61655,253700000.0
2007-01-23 21:39:00,1.6165,1.6165,1.6164,1.6164,95800002.0
2007-01-23 21:40:00,1.61649,1.61653,1.61633,1.61634,398800000.0
2007-01-23 21:41:00,1.61645,1.61652,1.61623,1.61632,749900004.0
2007-01-23 21:42:00,1.61631,1.61648,1.61627,1.61627,457099999.0
2007-01-23 21:43:00,1.61628,1.61642,1.61619,1.61641,1113300000.0
2007-01-23 21:44:00,1.61643,1.61645,1.6162,1.61621,1201800001.0
2007-01-23 21:45:00,1.61627,1.61635,1.61611,1.6162,678500001.0
2007-01-23 21:46:00,1.61626,1.61641,1.61616,1.61616,1538700004.0
2007-01-23 21:47:00,1.61613,1.61636,1.61611,1.61628,1342400001.0
2007-01-23 21:48:00,1.61626,1.61635,1.61609,1.61627,490600000.0
2007-01-23 21:49:00,1.61622,1.61636,1.61613,1.61628,1030200005.0
2007-01-23 21:50:00,1.6162,1.61638,1.61614,1.61625,212399998.0
2007-01-23 21:51:00,1.6164,1.61642,1.61623,1.61628,670099995.0
2007-01-23 21:52:00,1.61646,1.61661,1.61638,1.61638,1828799993.0
2007-01-23 21:53:00,1.6166,1.6166,1.61641,1.61646,526799998.0
2007-01-23 21:54:00,1.61653,1.61653,1.61639,1.61649,183800001.0
2007-01-23 21:55:00,1.61649,1.61653,1.61631,1.6164,470400005.0
2007-01-23 21:56:00,1.61648,1.6166,1.61639,1.61648,584299995.0
2007-01-23 21:57:00,1.61633,1.6165,1.61633,1.61638,502800005.0
2007-01-23 21:58:00,1.61626,1.61633,1.61614,1.61629,710599999.0
2007-01-23 21:59:00,1.61619,1.61635,1.61615,1.61625,1036799994.0
2007-01-23 22:00:00,1.6163,1.61636,1.61609,1.61623,549800002.0
2007-01-23 22:01:00,1.61634,1.61645,1.61634,1.6164,273999998.0
2007-01-23 22:02:00,1.61642,1.61653,1.6162,1.6162,1316099993.0
2007-01-23 22:03:00,1.61646,1.61652,1.61628,1.61644,391500001.0
2007-01-23 22:04:00,1.61641,1.61655,1.61626,1.61654,775700008.0
2007-01-23 22:05:00,1.61657,1.61663,1.61646,1.6166,475300002.0
2007-01-23 22:06:00,1.61652,1.61662,1.61628,1.61651,463099998.0
2007-01-23 22:07:00,1.61652,1.61653,1.61638,1.61638,114500000.0
2007-01-23 22:08:00,1.61653,1.61671,1.61649,1.61667,364300001.0
2007-01-23 22:09:00,1.61671,1.61677,1.61644,1.61644,324599995.0
2007-01-23 22:10:00,1.61654,1.61668,1.61647,1.61659,206800002.0
2007-01-23 22:11:00,1.61668,1.61668,1.61646,1.61646,206000002.0
2007-01-23 22:12:00,1.61651,1.61663,1.61647,1.61659,884699994.0
2007-01-23 22:13:00,1.61656,1.61656,1.61636,1.61653,314500000.0
2007-01-23 22:14:00,1.61642,1.6166,1.6164,1.61657,390900001.0
2007-01-23 22:15:00,1.61642,1.61669,1.61636,1.61664,869700001.0
2007-01-23 22:16:00,1.61651,1.61676,1.6165,1.61676,311400004.0
2007-01-23 22:17:00,1.61673,1.61683,1.6165,1.6167,202500000.0
2007-01-23 22:18:00,1.61666,1.61682,1.61655,1.61661,219700002.0
2007-01-23 22:19:00,1.61656,1.61673,1.61646,1.6167,325000002.0
2007-01-23 22:20:00,1.61653,1.61671,1.61649,1.61668,352099999.0
2007-01-23 22:21:00,1.61653,1.61665,1.61648,1.6166,126100000.0
2007-01-23 22:22:00,1.61649,1.61669,1.6164,1.61652,824300000.0
2007-01-23 22:23:00,1.61658,1.61662,1.6164,1.6164,228700001.0
2007-01-23 22:24:00,1.61632,1.61652,1.61632,1.61651,269999999.0
2007-01-23 22:25:00,1.61662,1.61664,1.61633,1.61633,605400004.0
2007-01-23 22:26:00,1.61633,1.61663,1.61633,1.61656,708000004.0
2007-01-23 22:27:00,1.6166,1.61694,1.61648,1.6167,349200000.0
2007-01-23 22:28:00,1.61675,1.61688,1.61658,1.61665,604900003.0
2007-01-23 22:29:00,1.61666,1.61688,1.61658,1.61688,869299993.0
2007-01-23 22:30:00,1.61689,1.61717,1.61676,1.61703,725700000.0
2007-01-23 22:31:00,1.61697,1.61745,1.61692,1.61745,135900001.0
2007-01-23 22:32:00,1.61727,1.61742,1.61722,1.61737,292499997.0
2007-01-23 22:33:00,1.61733,1.61743,1.61713,1.61733,151100000.0
2007-01-23 22:34:00,1.61752,1.61806,1.61752,1.61786,433200004.0
2007-01-23 22:35:00,1.6179,1.61798,1.6177,1.61778,171000003.0
2007-01-23 22:36:00,1.61762,1.6177,1.61737,1.6177,755199998.0
2007-01-23 22:37:00,1.61766,1.61774,1.61745,1.61757,408399998.0
2007-01-23 22:38:00,1.61762,1.61763,1.61733,1.61745,428000002.0
2007-01-23 22:39:00,1.61757,1.61776,1.61742,1.6175,668900001.0
2007-01-23 22:40:00,1.61768,1.61786,1.61748,1.61771,810400010.0
2007-01-23 22:41:00,1.61773,1.61798,1.61773,1.61798,703399998.0
2007-01-23 22:42:00,1.61798,1.61817,1.61785,1.61793,552399997.0
2007-01-23 22:43:00,1.61778,1.61808,1.61761,1.61797,1250800000.0
2007-01-23 22:44:00,1.61784,1.61803,1.61777,1.61785,391999999.0
2007-01-23 22:45:00,1.61781,1.61781,1.61753,1.61773,311699998.0
2007-01-23 22:46:00,1.61772,1.61772,1.61747,1.61747,124600002.0
2007-01-23 22:47:00,1.61765,1.61777,1.61757,1.61775,304300005.0
2007-01-23 22:48:00,1.61774,1.61774,1.61746,1.61767,512599997.0
2007-01-23 22:49:00,1.6176,1.61775,1.6175,1.61765,736900001.0
2007-01-23 22:50:00,1.61768,1.61768,1.61746,1.61746,341799996.0
2007-01-23 22:51:00,1.61746,1.61765,1.61742,1.6175,605000007.0
2007-01-23 22:52:00,1.61765,1.61765,1.61731,1.61738,481099999.0
2007-01-23 22:53:00,1.61754,1.61767,1.6175,1.61764,338699999.0
2007-01-23 22:54:00,1.61752,1.61773,1.61746,1.61762,488399999.0
2007-01-23 22:55:00,1.61754,1.61772,1.61749,1.61772,264599998.0
2007-01-23 22:56:00,1.6178,1.61795,1.61768,1.6178,339000000.0
2007-01-23 22:57:00,1.61787,1.61819,1.61787,1.61799,406200006.0
2007-01-23 22:58:00,1.61798,1.61809,1.61786,1.61791,357299999.0
2007-01-23 22:59:00,1.61788,1.61788,1.61741,1.61741,372799999.0
2007-01-23 23:00:00,1.61767,1.61777,1.61734,1.61777,128400000.0
2007-01-23 23:01:00,1.61796,1.61812,1.61787,1.61789,361899999.0
2007-01-23 23:02:00,1.61803,1.61822,1.61803,1.61812,242700000.0
2007-01-23 23:03:00,1.61817,1.61824,1.61799,1.61817,403999999.0
2007-01-23 23:04:00,1.61817,1.61831,1.61797,1.61826,280600001.0
2007-01-23 23:05:00,1.61806,1.61818,1.61793,1.61806,183800003.0
2007-01-23 23:06:00,1.61808,1.61815,1.61794,1.61802,349499999.0
2007-01-23 23:07:00,1.61806,1.61824,1.61799,1.61807,199500003.0
2007-01-23 23:08:00,1.61791,1.61813,1.61791,1.61813,83100000.0
2007-01-23 23:09:00,1.61809,1.61822,1.61797,1.6181,162300001.0
2007-01-23 23:10:00,1.61812,1.61821,1.61795,1.61799,191300000.0
2007-01-23 23:11:00,1.61797,1.61814,1.61795,1.61798,116699996.0
2007-01-23 23:12:00,1.61807,1.61813,1.61796,1.61796,187099999.0
2007-01-23 23:13:00,1.61795,1.6181,1.61795,1.61804,194899998.0
2007-01-23 23:14:00,1.61797,1.6182,1.61797,1.61811,204400003.0
2007-01-23 23:15:00,1.61809,1.61817,1.61796,1.61809,59900001.0
2007-01-23 23:16:00,1.61843,1.61858,1.61837,1.61845,427700004.0
2007-01-23 23:17:00,1.61857,1.6188,1.61857,1.61873,257200002.0
2007-01-23 23:18:00,1.61867,1.61873,1.61844,1.61864,403100005.0
2007-01-23 23:19:00,1.61869,1.61869,1.61846,1.61846,52000000.0
2007-01-23 23:20:00,1.61845,1.61863,1.61845,1.61863,38200000.0
2007-01-23 23:21:00,1.61843,1.61856,1.61843,1.61852,232900002.0
2007-01-23 23:22:00,1.61851,1.61859,1.61833,1.61848,464699996.0
2007-01-23 23:23:00,1.6185,1.61855,1.61842,1.61848,32000000.0
2007-01-23 23:24:00,1.6185,1.6185,1.61836,1.61836,82600002.0
2007-01-23 23:25:00,1.61856,1.61856,1.61824,1.61832,202900002.0
2007-01-23 23:26:00,1.61853,1.61856,1.6183,1.61848,406700000.0
2007-01-23 23:27:00,1.61855,1.61855,1.6185,1.6185,26300000.0
2007-01-23 23:28:00,1.61857,1.61857,1.6184,1.6184,309400000.0
2007-01-23 23:29:00,1.61833,1.61849,1.61833,1.61838,298200001.0
2007-01-23 23:30:00,1.61845,1.61845,1.61819,1.61819,232999998.0
2007-01-23 23:31:00,1.61833,1.61853,1.61833,1.61853,178299996.0
2007-01-23 23:32:00,1.6183,1.6185,1.61822,1.61843,301200003.0
2007-01-23 23:33:00,1.61837,1.61852,1.61837,1.6185,184500004.0
2007-01-23 23:34:00,1.61854,1.6186,1.61838,1.61838,434599996.0
2007-01-23 23:35:00,1.6185,1.61856,1.61835,1.61842,315100000.0
2007-01-23 23:36:00,1.61829,1.61844,1.61821,1.6184,221700001.0
2007-01-23 23:37:00,1.61818,1.61828,1.61817,1.61827,63600000.0
2007-01-23 23:38:00,1.61835,1.61835,1.61814,1.61819,135799999.0
2007-01-23 23:39:00,1.61819,1.61827,1.61811,1.61818,99900000.0
2007-01-23 23:40:00,1.6182,1.61827,1.61811,1.61817,123800002.0
2007-01-23 23:41:00,1.61828,1.61835,1.61814,1.6183,209400002.0
2007-01-23 23:42:00,1.61817,1.61831,1.61802,1.61815,431399998.0
2007-01-23 23:43:00,1.61813,1.61827,1.61808,1.61815,229700001.0
2007-01-23 23:44:00,1.61805,1.61832,1.61805,1.61832,276300000.0
2007-01-23 23:45:00,1.61826,1.61841,1.61817,1.61831,355600002.0
2007-01-23 23:46:00,1.61823,1.61842,1.6182,1.61825,131100002.0
2007-01-23 23:47:00,1.61837,1.61837,1.61825,1.61825,97500000.0
2007-01-23 23:48:00,1.61832,1.61835,1.61822,1.61822,126300000.0
2007-01-23 23:49:00,1.61834,1.61842,1.61809,1.61819,96199999.0
2007-01-23 23:50:00,1.6181,1.61825,1.6181,1.61825,121399999.0
2007-01-23 23:51:00,1.61809,1.61824,1.61809,1.61819,172500002.0
2007-01-23 23:52:00,1.61814,1.61833,1.61806,1.61833,198099996.0
2007-01-23 23:53:00,1.61814,1.61832,1.61809,1.61822,393299999.0
2007-01-23 23:54:00,1.61822,1.6183,1.61792,1.61792,177200003.0
2007-01-23 23:55:00,1.61824,1.61824,1.61807,1.61807,68900000.0
2007-01-23 23:56:00,1.61783,1.61833,1.61769,1.61828,399299999.0
2007-01-23 23:57:00,1.6183,1.61838,1.61813,1.61825,161100003.0
2007-01-23 23:58:00,1.61818,1.61838,1.61815,1.61822,319799998.0
2007-01-23 23:59:00,1.61837,1.61851,1.6183,1.61845,341800002.0
2007-01-24 00:00:00,1.61838,1.61838,1.61827,1.61829,147700001.0
2007-01-24 00:01:00,1.61834,1.61834,1.61806,1.61831,431700005.0
2007-01-24 00:02:00,1.61815,1.6183,1.61815,1.6183,158899999.0
2007-01-24 00:03:00,1.61829,1.61834,1.61818,1.61833,270099999.0
2007-01-24 00:04:00,1.61814,1.6183,1.61814,1.6183,201099994.0
2007-01-24 00:05:00,1.61829,1.61832,1.61815,1.61825,143799999.0
2007-01-24 00:06:00,1.6182,1.61835,1.61817,1.6182,109400000.0
2007-01-24 00:07:00,1.61825,1.61828,1.61803,1.6182,221400002.0
2007-01-24 00:08:00,1.6182,1.61839,1.61818,1.61825,309500002.0
2007-01-24 00:09:00,1.61833,1.61841,1.61824,1.61825,209300002.0
2007-01-24 00:10:00,1.61845,1.61845,1.6184,1.6184,33700000.0
2007-01-24 00:11:00,1.61832,1.61841,1.61822,1.61838,284300001.0
2007-01-24 00:12:00,1.61825,1.61841,1.61815,1.6182,370700003.0
2007-01-24 00:13:00,1.61825,1.61833,1.61807,1.6182,171900002.0
2007-01-24 00:14:00,1.61826,1.61835,1.61816,1.61823,172100002.0
2007-01-24 00:15:00,1.61837,1.61838,1.61827,1.61828,117400004.0
2007-01-24 00:16:00,1.6183,1.6184,1.6183,1.6184,77400000.0
2007-01-24 00:17:00,1.61827,1.61846,1.61818,1.61836,382300001.0
2007-01-24 00:18:00,1.61823,1.61846,1.61823,1.61845,176400003.0
2007-01-24 00:19:00,1.61834,1.61848,1.61832,1.61848,170100001.0
2007-01-24 00:20:00,1.61845,1.61853,1.61826,1.61836,411799997.0
2007-01-24 00:21:00,1.6183,1.61849,1.61821,1.61835,262500001.0
2007-01-24 00:22:00,1.61833,1.61852,1.61828,1.61841,321300001.0
2007-01-24 00:23:00,1.61838,1.61838,1.61821,1.61833,158999999.0
2007-01-24 00:24:00,1.61833,1.61851,1.61821,1.61835,216399999.0
2007-01-24 00:25:00,1.6184,1.61843,1.61822,1.61831,454500001.0
2007-01-24 00:26:00,1.61827,1.61835,1.61814,1.61827,151700001.0
2007-01-24 00:27:00,1.61827,1.61844,1.61823,1.61833,238899994.0
2007-01-24 00:28:00,1.61844,1.61851,1.6183,1.61836,192800000.0
2007-01-24 00:29:00,1.61848,1.61848,1.61827,1.61836,277900000.0
2007-01-24 00:30:00,1.61842,1.61852,1.61836,1.61849,161700003.0
2007-01-24 00:31:00,1.6185,1.61858,1.61841,1.61845,145300000.0
2007-01-24 00:32:00,1.61848,1.61848,1.61834,1.61834,52600000.0
2007-01-24 00:33:00,1.61817,1.61865,1.61815,1.61861,115800001.0
2007-01-24 00:34:00,1.61809,1.61834,1.61797,1.61809,391500003.0
2007-01-24 00:35:00,1.6185,1.61853,1.61834,1.61848,325600002.0
2007-01-24 00:36:00,1.61807,1.6183,1.61769,1.61813,304299999.0
2007-01-24 00:37:00,1.61828,1.61859,1.61792,1.61837,440299999.0
2007-01-24 00:38:00,1.61827,1.61853,1.61822,1.6183,374799998.0
2007-01-24 00:39:00,1.61848,1.61852,1.61839,1.61843,217400000.0
2007-01-24 00:40:00,1.61842,1.61853,1.61841,1.61841,273599998.0
2007-01-24 00:41:00,1.6185,1.61852,1.61831,1.61831,274399996.0
2007-01-24 00:42:00,1.6185,1.61855,1.61835,1.61835,431299995.0
2007-01-24 00:43:00,1.61862,1.61862,1.61808,1.61836,290099998.0
2007-01-24 00:44:00,1.61814,1.61842,1.61799,1.61837,511100001.0
2007-01-24 00:45:00,1.61778,1.61828,1.61762,1.61802,116099998.0
2007-01-24 00:46:00,1.61825,1.61841,1.61777,1.61778,326000000.0
2007-01-24 00:47:00,1.61828,1.61846,1.61822,1.61843,307500005.0
2007-01-24 00:48:00,1.61847,1.61854,1.61834,1.61834,207800000.0
2007-01-24 00:49:00,1.61832,1.61845,1.61831,1.61831,135000004.0
2007-01-24 00:50:00,1.61843,1.61848,1.6183,1.61848,296799999.0
2007-01-24 00:51:00,1.61829,1.61851,1.61809,1.6184,227600002.0
2007-01-24 00:52:00,1.6185,1.6185,1.6182,1.61845,279599999.0
2007-01-24 00:53:00,1.6183,1.61861,1.6183,1.61861,195800002.0
2007-01-24 00:54:00,1.61862,1.61862,1.61839,1.61845,214200001.0
2007-01-24 00:55:00,1.61844,1.61857,1.61826,1.61843,303800003.0
2007-01-24 00:56:00,1.61822,1.61854,1.61822,1.61854,164700000.0
2007-01-24 00:57:00,1.61839,1.61874,1.61839,1.61874,356000000.0
2007-01-24 00:58:00,1.61863,1.61875,1.6183,1.61845,270000001.0
2007-01-24 00:59:00,1.61847,1.61847,1.61816,1.61832,318799999.0
2007-01-24 01:00:00,1.61851,1.61858,1.61836,1.61845,198900004.0
2007-01-24 01:01:00,1.61858,1.61859,1.61839,1.61855,287099999.0
2007-01-24 01:02:00,1.61848,1.6186,1.61842,1.61847,194999999.0
2007-01-24 01:03:00,1.61821,1.61849,1.61821,1.61849,59900000.0
2007-01-24 01:04:00,1.6185,1.61853,1.61831,1.61839,430500006.0
2007-01-24 01:05:00,1.61833,1.61851,1.61826,1.61838,301199997.0
2007-01-24 01:06:00,1.61845,1.6185,1.61826,1.61826,189300002.0
2007-01-24 01:07:00,1.61845,1.61857,1.61835,1.61849,215799999.0
2007-01-24 01:08:00,1.61843,1.61855,1.61841,1.61853,241000002.0
2007-01-24 01:09:00,1.61855,1.61859,1.6184,1.61851,191699999.0
2007-01-24 01:10:00,1.61862,1.61866,1.61852,1.61852,301700002.0
2007-01-24 01:11:00,1.61856,1.61859,1.61849,1.61849,159099999.0
2007-01-24 01:12:00,1.61849,1.61858,1.61834,1.61834,224800000.0
2007-01-24 01:13:00,1.6184,1.61852,1.61822,1.6184,294800000.0
2007-01-24 01:14:00,1.61848,1.61856,1.61837,1.61848,343599998.0
2007-01-24 01:15:00,1.61844,1.61852,1.61832,1.61844,340700002.0
2007-01-24 01:16:00,1.61827,1.61843,1.61827,1.61843,189600001.0
2007-01-24 01:17:00,1.61836,1.61852,1.61803,1.6183,314799998.0
2007-01-24 01:18:00,1.61836,1.61852,1.61836,1.61845,307400000.0
2007-01-24 01:19:00,1.61844,1.61852,1.6183,1.6185,177700002.0
2007-01-24 01:20:00,1.61853,1.61853,1.61832,1.61835,241199996.0
2007-01-24 01:21:00,1.61852,1.61852,1.61839,1.61839,210900002.0
2007-01-24 01:22:00,1.61855,1.61855,1.6185,1.6185,66200000.0
2007-01-24 01:23:00,1.61831,1.61847,1.61823,1.61834,116600000.0
2007-01-24 01:24:00,1.61829,1.61846,1.61829,1.61846,109399999.0
2007-01-24 01:25:00,1.61827,1.61859,1.61819,1.61838,290800000.0
2007-01-24 01:26:00,1.618,1.61849,1.61797,1.61835,345500003.0
2007-01-24 01:27:00,1.61845,1.6185,1.6183,1.61837,426200002.0
2007-01-24 01:28:00,1.61837,1.61853,1.61837,1.61853,120700000.0
2007-01-24 01:29:00,1.6185,1.6185,1.61831,1.61831,180400002.0
2007-01-24 01:30:00,1.61829,1.6185,1.61829,1.61845,293000001.0
2007-01-24 01:31:00,1.61839,1.6185,1.61836,1.61848,75899999.0
2007-01-24 01:32:00,1.61855,1.61855,1.61832,1.61848,381099999.0
2007-01-24 01:33:00,1.61833,1.61845,1.61826,1.61838,299100002.0
2007-01-24 01:34:00,1.6183,1.61846,1.61812,1.61836,426500005.0
2007-01-24 01:35:00,1.61839,1.61854,1.61826,1.61826,296500000.0
2007-01-24 01:36:00,1.61837,1.61846,1.61824,1.61829,296900001.0
2007-01-24 01:37:00,1.61837,1.61845,1.61825,1.6183,255600004.0
2007-01-24 01:38:00,1.61841,1.6185,1.61833,1.61848,478999997.0
2007-01-24 01:39:00,1.61838,1.61853,1.61828,1.61831,380900001.0
2007-01-24 01:40:00,1.61849,1.61853,1.61829,1.61846,336800002.0
2007-01-24 01:41:00,1.61844,1.61852,1.61829,1.61837,335099999.0
2007-01-24 01:42:00,1.6183,1.61848,1.6183,1.61839,258200001.0
2007-01-24 01:43:00,1.6183,1.61842,1.6183,1.6184,176800001.0
2007-01-24 01:44:00,1.61835,1.61843,1.61823,1.61837,209800001.0
2007-01-24 01:45:00,1.61845,1.61845,1.6184,1.6184,11200000.0
2007-01-24 01:46:00,1.61827,1.61846,1.61824,1.61846,172899999.0
2007-01-24 01:47:00,1.61845,1.61846,1.61831,1.61834,160000001.0
2007-01-24 01:48:00,1.61853,1.61853,1.61833,1.61839,340300001.0
2007-01-24 01:49:00,1.61832,1.61846,1.61827,1.6184,258900003.0
2007-01-24 01:50:00,1.61845,1.61845,1.6183,1.61835,135800000.0
2007-01-24 01:51:00,1.61835,1.61849,1.61827,1.61827,183200001.0
2007-01-24 01:52:00,1.61828,1.61838,1.6182,1.61823,178300002.0
2007-01-24 01:53:00,1.61837,1.61855,1.61828,1.61839,151100000.0
2007-01-24 01:54:00,1.61837,1.61856,1.61809,1.6181,194099996.0
2007-01-24 01:55:00,1.61832,1.61847,1.61823,1.61835,177400001.0
2007-01-24 01:56:00,1.61829,1.61846,1.61824,1.61824,41600000.0
2007-01-24 01:57:00,1.61837,1.61843,1.61829,1.61836,87800001.0
2007-01-24 01:58:00,1.61835,1.61843,1.61816,1.61833,214200000.0
2007-01-24 01:59:00,1.61837,1.61842,1.61823,1.61834,198199998.0
2007-01-24 02:00:00,1.61833,1.61843,1.61811,1.61833,176699996.0
2007-01-24 02:01:00,1.61841,1.61842,1.61823,1.6183,239899999.0
2007-01-24 02:02:00,1.61825,1.61845,1.61819,1.6184,255700002.0
2007-01-24 02:03:00,1.61838,1.61845,1.61826,1.61838,382199995.0
2007-01-24 02:04:00,1.61838,1.61845,1.61824,1.61845,370900005.0
2007-01-24 02:05:00,1.61809,1.61828,1.61771,1.61818,283900000.0
2007-01-24 02:06:00,1.61838,1.61843,1.61828,1.61836,237299998.0
2007-01-24 02:07:00,1.61835,1.61839,1.61811,1.61832,519000002.0
2007-01-24 02:08:00,1.61842,1.61842,1.618,1.618,304799997.0
2007-01-24 02:09:00,1.61835,1.61835,1.61817,1.6182,114599999.0
2007-01-24 02:10:00,1.61833,1.61837,1.61825,1.61825,54600000.0
2007-01-24 02:11:00,1.61827,1.6184,1.61812,1.61835,230399998.0
2007-01-24 02:12:00,1.61825,1.61839,1.61825,1.61839,78299999.0
2007-01-24 02:13:00,1.61837,1.61841,1.61822,1.6183,310599997.0
2007-01-24 02:14:00,1.61817,1.6183,1.61811,1.61825,258600002.0
2007-01-24 02:15:00,1.6182,1.61825,1.61803,1.61803,92799999.0
2007-01-24 02:16:00,1.618,1.61815,1.618,1.61815,65500000.0
2007-01-24 02:17:00,1.61802,1.6182,1.61802,1.6182,106299999.0
2007-01-24 02:18:00,1.61808,1.61818,1.61806,1.61816,197399999.0
2007-01-24 02:19:00,1.61809,1.61832,1.61809,1.6183,180200000.0
2007-01-24 02:20:00,1.61811,1.61826,1.61806,1.61817,172499996.0
2007-01-24 02:21:00,1.61822,1.61832,1.6181,1.61823,249599999.0
2007-01-24 02:22:00,1.61824,1.61831,1.61814,1.61815,311200000.0
2007-01-24 02:23:00,1.61829,1.61829,1.61804,1.6181,355699999.0
2007-01-24 02:24:00,1.61821,1.61836,1.61817,1.61822,297599998.0
2007-01-24 02:25:00,1.61825,1.61825,1.61816,1.61816,106199999.0
2007-01-24 02:26:00,1.61808,1.61819,1.61806,1.61816,100600000.0
2007-01-24 02:27:00,1.61819,1.61824,1.61799,1.61799,359399993.0
2007-01-24 02:28:00,1.61815,1.6183,1.61799,1.61805,402600005.0
2007-01-24 02:29:00,1.61805,1.61833,1.61801,1.61833,318299997.0
2007-01-24 02:30:00,1.618,1.61835,1.618,1.61835,180500002.0
2007-01-24 02:31:00,1.61827,1.61851,1.61826,1.61851,231700003.0
2007-01-24 02:32:00,1.61853,1.61861,1.61826,1.61826,213000002.0
2007-01-24 02:33:00,1.61838,1.61838,1.61824,1.61832,186699998.0
2007-01-24 02:34:00,1.61826,1.61834,1.61812,1.61828,321399997.0
2007-01-24 02:35:00,1.61838,1.61838,1.61812,1.61822,475000007.0
2007-01-24 02:36:00,1.6182,1.61839,1.61809,1.61809,276300001.0
2007-01-24 02:37:00,1.61812,1.61836,1.61812,1.61832,142500002.0
2007-01-24 02:38:00,1.61824,1.61843,1.61823,1.61836,181199998.0
2007-01-24 02:39:00,1.6183,1.6184,1.6183,1.6184,50200002.0
2007-01-24 02:40:00,1.61844,1.61844,1.61814,1.61838,302300002.0
2007-01-24 02:41:00,1.61837,1.61837,1.61804,1.61804,474700002.0
2007-01-24 02:42:00,1.61812,1.6183,1.61812,1.61813,289200000.0
2007-01-24 02:43:00,1.61829,1.61836,1.61827,1.61828,131300002.0
2007-01-24 02:44:00,1.6185,1.61863,1.61843,1.61859,237300003.0
2007-01-24 02:45:00,1.61849,1.61867,1.61844,1.61856,293999999.0
2007-01-24 02:46:00,1.61847,1.61862,1.61828,1.61844,171900002.0
2007-01-24 02:47:00,1.61831,1.61861,1.61831,1.6186,311400000.0
2007-01-24 02:48:00,1.61855,1.61858,1.61836,1.61842,185400002.0
2007-01-24 02:49:00,1.61853,1.61853,1.61836,1.61845,91899999.0
2007-01-24 02:50:00,1.61851,1.61859,1.61844,1.61851,98700001.0
2007-01-24 02:51:00,1.61854,1.61868,1.61843,1.61868,288000000.0
2007-01-24 02:52:00,1.61852,1.61865,1.61839,1.61857,160999999.0
2007-01-24 02:53:00,1.61854,1.61863,1.61838,1.61848,309300002.0
2007-01-24 02:54:00,1.61847,1.6186,1.61843,1.61847,314500000.0
2007-01-24 02:55:00,1.61848,1.61861,1.61836,1.61845,193300001.0
2007-01-24 02:56:00,1.61838,1.6186,1.61832,1.61848,468300002.0
2007-01-24 02:57:00,1.61848,1.61857,1.61828,1.6185,284500002.0
2007-01-24 02:58:00,1.61836,1.6185,1.61833,1.61836,261700001.0
2007-01-24 02:59:00,1.61845,1.61853,1.61837,1.6184,308800005.0
2007-01-24 03:00:00,1.61857,1.61862,1.61845,1.61848,239600003.0
2007-01-24 03:01:00,1.61835,1.61863,1.61835,1.61859,438000005.0
2007-01-24 03:02:00,1.6184,1.61864,1.61828,1.61848,230900000.0
2007-01-24 03:03:00,1.61853,1.61867,1.61837,1.61843,184199998.0
2007-01-24 03:04:00,1.61851,1.61851,1.61835,1.61835,57500000.0
2007-01-24 03:05:00,1.61855,1.61875,1.61852,1.61863,187600003.0
2007-01-24 03:06:00,1.61875,1.61875,1.6187,1.6187,44699999.0
2007-01-24 03:07:00,1.61865,1.6187,1.6185,1.61857,182600002.0
2007-01-24 03:08:00,1.61865,1.61869,1.61852,1.61857,222900001.0
2007-01-24 03:09:00,1.6187,1.6187,1.61852,1.61856,115200000.0
2007-01-24 03:10:00,1.6187,1.61875,1.61844,1.61866,187400002.0
2007-01-24 03:11:00,1.61851,1.61871,1.61851,1.61852,163899999.0
2007-01-24 03:12:00,1.61868,1.61876,1.61847,1.61866,236300000.0
2007-01-24 03:13:00,1.61858,1.61865,1.61838,1.61853,231700000.0
2007-01-24 03:14:00,1.61853,1.61872,1.61841,1.61865,414000002.0
2007-01-24 03:15:00,1.61864,1.6187,1.61838,1.61857,163500000.0
2007-01-24 03:16:00,1.61848,1.6187,1.6184,1.61858,221800001.0
2007-01-24 03:17:00,1.61873,1.61873,1.61845,1.61845,190699998.0
2007-01-24 03:18:00,1.61852,1.61876,1.61852,1.61876,128000000.0
2007-01-24 03:19:00,1.61865,1.61873,1.61854,1.61866,191299996.0
2007-01-24 03:20:00,1.61868,1.6187,1.61856,1.61858,255499995.0
2007-01-24 03:21:00,1.61851,1.61867,1.61842,1.61862,399299998.0
2007-01-24 03:22:00,1.61865,1.61865,1.6186,1.6186,19200000.0
2007-01-24 03:23:00,1.61843,1.61855,1.61832,1.61847,214200001.0
2007-01-24 03:24:00,1.61848,1.61863,1.61848,1.6186,309800005.0
2007-01-24 03:25:00,1.61856,1.61859,1.61843,1.61847,220100003.0
2007-01-24 03:26:00,1.61844,1.61857,1.61844,1.61857,36700001.0
2007-01-24 03:27:00,1.6185,1.6186,1.6185,1.6186,73599999.0
2007-01-24 03:28:00,1.61859,1.61865,1.61854,1.61862,176300003.0
2007-01-24 03:29:00,1.61849,1.61873,1.61849,1.61873,50100002.0
2007-01-24 03:30:00,1.61861,1.61868,1.61844,1.61853,272299996.0
2007-01-24 03:31:00,1.61854,1.61856,1.61844,1.61846,126199999.0
2007-01-24 03:32:00,1.61853,1.61868,1.6184,1.61858,311599996.0
2007-01-24 03:33:00,1.61847,1.61864,1.61844,1.6185,220100000.0
2007-01-24 03:34:00,1.6186,1.6186,1.61839,1.61853,453300001.0
2007-01-24 03:35:00,1.61851,1.61864,1.6185,1.61858,106500002.0
2007-01-24 03:36:00,1.61816,1.61845,1.61804,1.61845,290700000.0
2007-01-24 03:37:00,1.61855,1.61863,1.61841,1.6185,219000003.0
2007-01-24 03:38:00,1.61869,1.61869,1.61857,1.61857,88400000.0
2007-01-24 03:39:00,1.61856,1.61874,1.61845,1.61862,245500002.0
2007-01-24 03:40:00,1.61865,1.61865,1.61835,1.6184,247200003.0
2007-01-24 03:41:00,1.61842,1.61851,1.6183,1.61845,174900000.0
2007-01-24 03:42:00,1.61853,1.61861,1.61836,1.61845,321399999.0
2007-01-24 03:43:00,1.61858,1.61862,1.61835,1.61835,344800001.0
2007-01-24 03:44:00,1.6184,1.61863,1.6184,1.61863,138999997.0
2007-01-24 03:45:00,1.61863,1.61863,1.61838,1.61841,316399998.0
2007-01-24 03:46:00,1.61841,1.61857,1.61835,1.61857,127999999.0
2007-01-24 03:47:00,1.61839,1.61862,1.61839,1.61862,124100001.0
2007-01-24 03:48:00,1.61865,1.61865,1.61842,1.61842,191199997.0
2007-01-24 03:49:00,1.61842,1.6186,1.61842,1.6186,59900000.0
2007-01-24 03:50:00,1.61863,1.61863,1.61849,1.61854,312300001.0
2007-01-24 03:51:00,1.61861,1.61865,1.61845,1.61858,277799999.0
2007-01-24 03:52:00,1.61845,1.61852,1.61833,1.61833,224299998.0
2007-01-24 03:53:00,1.61854,1.61861,1.61847,1.61853,147700003.0
2007-01-24 03:54:00,1.6186,1.61865,1.6186,1.61865,31200000.0
2007-01-24 03:55:00,1.61816,1.61831,1.61803,1.61828,219700000.0
2007-01-24 03:56:00,1.6184,1.61865,1.6184,1.61865,154300000.0
2007-01-24 03:57:00,1.61861,1.61861,1.61843,1.61843,143000000.0
2007-01-24 03:58:00,1.61851,1.61869,1.61841,1.61855,181499999.0
2007-01-24 03:59:00,1.61856,1.61861,1.61841,1.61847,296100001.0
2007-01-24 04:00:00,1.61855,1.61862,1.6185,1.61858,82299999.0
2007-01-24 04:01:00,1.61863,1.61873,1.61847,1.61854,326300005.0
2007-01-24 04:02:00,1.61865,1.61885,1.61865,1.61884,224400000.0
2007-01-24 04:03:00,1.61869,1.619,1.61869,1.61885,242300003.0
2007-01-24 04:04:00,1.61892,1.619,1.61882,1.61889,195600000.0
2007-01-24 04:05:00,1.61877,1.61904,1.61877,1.61904,380400002.0
2007-01-24 04:06:00,1.61889,1.61904,1.61887,1.61898,272800002.0
2007-01-24 04:07:00,1.61894,1.61903,1.61873,1.61892,270200000.0
2007-01-24 04:08:00,1.6189,1.61895,1.61872,1.61887,193799997.0
2007-01-24 04:09:00,1.61854,1.61885,1.61854,1.6188,140500000.0
2007-01-24 04:10:00,1.61878,1.61891,1.61868,1.61885,215000003.0
2007-01-24 04:11:00,1.6189,1.61892,1.61863,1.61863,503799995.0
2007-01-24 04:12:00,1.61896,1.61896,1.61871,1.61885,272600000.0
2007-01-24 04:13:00,1.61896,1.61896,1.61881,1.61886,145799997.0
2007-01-24 04:14:00,1.61896,1.61896,1.61881,1.61894,62399999.0
2007-01-24 04:15:00,1.61899,1.61901,1.61894,1.61896,33400000.0
2007-01-24 04:16:00,1.61901,1.61901,1.61871,1.6188,271000000.0
2007-01-24 04:17:00,1.61884,1.61896,1.61884,1.61896,87599997.0
2007-01-24 04:18:00,1.619,1.61905,1.61892,1.61898,34999999.0
2007-01-24 04:19:00,1.61895,1.619,1.61878,1.61881,303600003.0
2007-01-24 04:20:00,1.61885,1.61899,1.6187,1.61884,78300003.0
2007-01-24 04:21:00,1.61897,1.61897,1.61876,1.61877,295599997.0
2007-01-24 04:22:00,1.6187,1.6189,1.61867,1.61873,397000003.0
2007-01-24 04:23:00,1.61885,1.61898,1.6187,1.61878,244900000.0
2007-01-24 04:24:00,1.61888,1.61903,1.6188,1.61886,295700000.0
2007-01-24 04:25:00,1.61894,1.61902,1.61868,1.61888,286200001.0
2007-01-24 04:26:00,1.61892,1.61899,1.61886,1.61897,406299998.0
2007-01-24 04:27:00,1.61891,1.61891,1.61884,1.61884,83500000.0
2007-01-24 04:28:00,1.61867,1.61885,1.61867,1.61885,67100000.0
2007-01-24 04:29:00,1.6188,1.6188,1.61862,1.61862,132200001.0
2007-01-24 04:30:00,1.6187,1.61877,1.61855,1.61864,87899999.0
2007-01-24 04:31:00,1.61877,1.61885,1.61868,1.61882,268700003.0
2007-01-24 04:32:00,1.61867,1.61883,1.61867,1.61883,78800000.0
2007-01-24 04:33:00,1.6188,1.61888,1.61873,1.61882,70399999.0
2007-01-24 04:34:00,1.6188,1.6188,1.6187,1.6187,67799999.0
2007-01-24 04:35:00,1.61879,1.61879,1.61861,1.61872,120700002.0
2007-01-24 04:36:00,1.61868,1.61882,1.61853,1.61872,368400003.0
2007-01-24 04:37:00,1.61886,1.619,1.61872,1.61881,461600002.0
2007-01-24 04:38:00,1.61881,1.61893,1.61872,1.61885,295699998.0
2007-01-24 04:39:00,1.61838,1.61901,1.61838,1.61895,456500007.0
2007-01-24 04:40:00,1.61885,1.61893,1.6187,1.61882,187600003.0
2007-01-24 04:41:00,1.61868,1.61883,1.61854,1.61865,110699998.0
2007-01-24 04:42:00,1.6187,1.61894,1.61865,1.61878,496800009.0
2007-01-24 04:43:00,1.61894,1.61895,1.61871,1.61874,368000003.0
2007-01-24 04:44:00,1.61896,1.61899,1.61892,1.61893,137800002.0
2007-01-24 04:45:00,1.61882,1.61894,1.61864,1.61864,249000004.0
2007-01-24 04:46:00,1.61864,1.61895,1.61864,1.6188,214200000.0
2007-01-24 04:47:00,1.61889,1.61899,1.61868,1.61888,338900003.0
2007-01-24 04:48:00,1.61902,1.61902,1.61875,1.61876,172699998.0
2007-01-24 04:49:00,1.61892,1.61897,1.61871,1.6189,403899998.0
2007-01-24 04:50:00,1.61888,1.6189,1.61862,1.61882,253999998.0
2007-01-24 04:51:00,1.61894,1.61896,1.61884,1.61886,67500001.0
2007-01-24 04:52:00,1.61891,1.61908,1.61891,1.61897,144700000.0
2007-01-24 04:53:00,1.61897,1.6191,1.61879,1.61895,271400002.0
2007-01-24 04:54:00,1.61899,1.6191,1.6189,1.61896,309099999.0
2007-01-24 04:55:00,1.61858,1.61883,1.61828,1.61869,317000001.0
2007-01-24 04:56:00,1.61906,1.61906,1.61882,1.61892,230899995.0
2007-01-24 04:57:00,1.61895,1.61903,1.61881,1.61895,281800002.0
2007-01-24 04:58:00,1.61899,1.619,1.61879,1.61886,489300007.0
2007-01-24 04:59:00,1.61899,1.61911,1.61891,1.61891,217400001.0
2007-01-24 05:00:00,1.61893,1.6191,1.61893,1.61895,380199999.0
2007-01-24 05:01:00,1.61899,1.6191,1.61894,1.61894,302500000.0
2007-01-24 05:02:00,1.61893,1.61905,1.61878,1.61888,197800002.0
2007-01-24 05:03:00,1.61902,1.61914,1.61892,1.6191,371600002.0
2007-01-24 05:04:00,1.61916,1.61919,1.61895,1.61899,430600001.0
2007-01-24 05:05:00,1.61895,1.61916,1.6189,1.61915,299200004.0
2007-01-24 05:06:00,1.61912,1.61912,1.61894,1.61894,51199999.0
2007-01-24 05:07:00,1.61908,1.61915,1.619,1.61912,367000000.0
2007-01-24 05:08:00,1.61904,1.61915,1.61891,1.61906,326800002.0
2007-01-24 05:09:00,1.61894,1.61906,1.61892,1.61905,93400003.0
2007-01-24 05:10:00,1.61907,1.61907,1.61894,1.61894,52700000.0
2007-01-24 05:11:00,1.61905,1.61913,1.61887,1.61902,280800000.0
2007-01-24 05:12:00,1.61897,1.61917,1.61893,1.61916,309800002.0
2007-01-24 05:13:00,1.61907,1.61914,1.61896,1.61905,245200001.0
2007-01-24 05:14:00,1.61898,1.61916,1.61898,1.61909,264900001.0
2007-01-24 05:15:00,1.61902,1.6191,1.61891,1.61902,168500000.0
2007-01-24 05:16:00,1.61906,1.61916,1.61896,1.61903,72600001.0
2007-01-24 05:17:00,1.61918,1.61925,1.61912,1.6192,116599998.0
2007-01-24 05:18:00,1.61919,1.61923,1.61907,1.61919,232800001.0
2007-01-24 05:19:00,1.61908,1.61918,1.61895,1.61911,264299996.0
2007-01-24 05:20:00,1.61917,1.61921,1.61907,1.61913,214800001.0
2007-01-24 05:21:00,1.61898,1.61916,1.61888,1.61908,243400000.0
2007-01-24 05:22:00,1.61908,1.61924,1.61901,1.61903,309999998.0
2007-01-24 05:23:00,1.61898,1.61915,1.61895,1.619,279200003.0
2007-01-24 05:24:00,1.61862,1.61907,1.61861,1.61897,301000003.0
2007-01-24 05:25:00,1.61916,1.61919,1.61903,1.61908,421899998.0
2007-01-24 05:26:00,1.61861,1.61913,1.61847,1.61913,303300003.0
2007-01-24 05:27:00,1.61917,1.61931,1.61817,1.61818,394300002.0
2007-01-24 05:28:00,1.61868,1.61897,1.61849,1.6187,339000001.0
2007-01-24 05:29:00,1.61884,1.61919,1.61864,1.61871,331199998.0
2007-01-24 05:30:00,1.61893,1.6192,1.61867,1.61883,307700002.0
2007-01-24 05:31:00,1.61922,1.61922,1.61914,1.61914,66300000.0
2007-01-24 05:32:00,1.61912,1.61923,1.61903,1.61907,220100003.0
2007-01-24 05:33:00,1.61914,1.6193,1.61899,1.61915,307299999.0
2007-01-24 05:34:00,1.61903,1.6192,1.61899,1.61916,286000002.0
2007-01-24 05:35:00,1.6191,1.6191,1.619,1.619,112599998.0
2007-01-24 05:36:00,1.61892,1.61922,1.61889,1.61922,220800000.0
2007-01-24 05:37:00,1.61918,1.61925,1.61899,1.61915,364700004.0
2007-01-24 05:38:00,1.6189,1.61917,1.61881,1.61905,344400002.0
2007-01-24 05:39:00,1.61902,1.61923,1.61858,1.61858,261399999.0
2007-01-24 05:40:00,1.61924,1.61924,1.61897,1.61913,196900002.0
2007-01-24 05:41:00,1.61867,1.61933,1.61867,1.61928,266000002.0
2007-01-24 05:42:00,1.61923,1.61927,1.61899,1.61918,182100000.0
2007-01-24 05:43:00,1.61914,1.6195,1.61914,1.6195,181000003.0
2007-01-24 05:44:00,1.61951,1.61968,1.61937,1.61947,289100001.0
2007-01-24 05:45:00,1.61952,1.6197,1.61948,1.61954,194000000.0
2007-01-24 05:46:00,1.61949,1.61959,1.61939,1.61946,222700001.0
2007-01-24 05:47:00,1.61956,1.61957,1.61935,1.61935,345499997.0
2007-01-24 05:48:00,1.61942,1.6196,1.61941,1.61954,469599999.0
2007-01-24 05:49:00,1.61958,1.61962,1.61933,1.61933,414400001.0
2007-01-24 05:50:00,1.6196,1.61968,1.61948,1.61963,214699999.0
2007-01-24 05:51:00,1.61962,1.61971,1.61946,1.61946,326400007.0
2007-01-24 05:52:00,1.61941,1.61968,1.61941,1.61954,387999993.0
2007-01-24 05:53:00,1.61971,1.62021,1.61971,1.62014,541099994.0
2007-01-24 05:54:00,1.61985,1.62005,1.61937,1.61941,272100001.0
2007-01-24 05:55:00,1.61918,1.6194,1.61901,1.61929,263300000.0
2007-01-24 05:56:00,1.61958,1.61974,1.6195,1.61961,341300000.0
2007-01-24 05:57:00,1.61946,1.61972,1.61946,1.6196,462099997.0
2007-01-24 05:58:00,1.61975,1.61982,1.61962,1.61963,372600003.0
2007-01-24 05:59:00,1.61975,1.61983,1.61963,1.6198,222300003.0
2007-01-24 06:00:00,1.61971,1.61991,1.61964,1.61991,210699998.0
2007-01-24 06:01:00,1.61987,1.62012,1.61987,1.62003,417199999.0
2007-01-24 06:02:00,1.61996,1.62008,1.61996,1.62006,205800000.0
2007-01-24 06:03:00,1.62014,1.62036,1.62009,1.62028,302299999.0
2007-01-24 06:04:00,1.62015,1.62039,1.62015,1.62037,258899999.0
2007-01-24 06:05:00,1.62035,1.62067,1.62027,1.62054,209600000.0
2007-01-24 06:06:00,1.62075,1.62079,1.62058,1.62064,414999997.0
2007-01-24 06:07:00,1.62068,1.62068,1.62027,1.62027,111100001.0
2007-01-24 06:08:00,1.6204,1.62055,1.62023,1.6204,223899999.0
2007-01-24 06:09:00,1.62057,1.62063,1.62041,1.62053,319200002.0
2007-01-24 06:10:00,1.62042,1.62055,1.62026,1.62043,331500001.0
2007-01-24 06:11:00,1.62047,1.62058,1.62034,1.6205,325500002.0
2007-01-24 06:12:00,1.62045,1.6206,1.62029,1.62052,143899999.0
2007-01-24 06:13:00,1.62057,1.62057,1.62045,1.62047,94300000.0
2007-01-24 06:14:00,1.62045,1.62052,1.62029,1.62037,200299999.0
2007-01-24 06:15:00,1.62052,1.62053,1.62032,1.62039,331600001.0
2007-01-24 06:16:00,1.62041,1.62055,1.62037,1.62046,164400000.0
2007-01-24 06:17:00,1.61992,1.62016,1.61956,1.6196,286900001.0
2007-01-24 06:18:00,1.62043,1.62043,1.62021,1.62026,208500000.0
2007-01-24 06:19:00,1.62027,1.62044,1.62017,1.6203,354299998.0
2007-01-24 06:20:00,1.62042,1.62053,1.62024,1.62038,236999998.0
2007-01-24 06:21:00,1.62041,1.6205,1.62026,1.62043,302499996.0
2007-01-24 06:22:00,1.62047,1.62052,1.62023,1.62023,329399997.0
2007-01-24 06:23:00,1.62025,1.62041,1.62011,1.62031,375499999.0
2007-01-24 06:24:00,1.62029,1.6204,1.62018,1.62032,320400000.0
2007-01-24 06:25:00,1.62029,1.62031,1.62011,1.62011,246800003.0
2007-01-24 06:26:00,1.62024,1.6203,1.61997,1.62012,241500001.0
2007-01-24 06:27:00,1.62025,1.62033,1.62015,1.62026,443300003.0
2007-01-24 06:28:00,1.62029,1.62029,1.62005,1.62006,331900001.0
2007-01-24 06:29:00,1.62028,1.62033,1.62016,1.62019,208800001.0
2007-01-24 06:30:00,1.62015,1.62027,1.62005,1.62013,253200001.0
2007-01-24 06:31:00,1.62007,1.62021,1.61996,1.62008,280500004.0
2007-01-24 06:32:00,1.62012,1.62015,1.61999,1.61999,197900002.0
2007-01-24 06:33:00,1.62004,1.62021,1.6199,1.6201,342200001.0
2007-01-24 06:34:00,1.62008,1.62008,1.61984,1.61996,351499997.0
2007-01-24 06:35:00,1.61985,1.62004,1.61985,1.61999,250799999.0
2007-01-24 06:36:00,1.61988,1.61999,1.61976,1.61991,285100005.0
2007-01-24 06:37:00,1.61998,1.61998,1.61977,1.61977,144599999.0
2007-01-24 06:38:00,1.61995,1.61995,1.61958,1.61958,251000004.0
2007-01-24 06:39:00,1.61972,1.61985,1.61961,1.61972,124800002.0
2007-01-24 06:40:00,1.61975,1.61995,1.61975,1.61987,335900000.0
2007-01-24 06:41:00,1.61991,1.61999,1.61979,1.61991,110799998.0
2007-01-24 06:42:00,1.62,1.62001,1.61984,1.61991,327099998.0
2007-01-24 06:43:00,1.61994,1.61998,1.61978,1.61986,150799998.0
2007-01-24 06:44:00,1.61986,1.61998,1.61978,1.61987,226299996.0
2007-01-24 06:45:00,1.61985,1.62004,1.61977,1.61977,249300004.0
2007-01-24 06:46:00,1.61997,1.62018,1.61987,1.61987,223799998.0
2007-01-24 06:47:00,1.61995,1.62003,1.61987,1.62002,235899998.0
2007-01-24 06:48:00,1.6199,1.62005,1.6199,1.61995,199799997.0
2007-01-24 06:49:00,1.62001,1.62001,1.61975,1.61975,164500004.0
2007-01-24 06:50:00,1.61985,1.61996,1.6197,1.61983,247000000.0
2007-01-24 06:51:00,1.61975,1.61985,1.61975,1.61985,24400000.0
2007-01-24 06:52:00,1.61991,1.61996,1.61977,1.6198,317000001.0
2007-01-24 06:53:00,1.61974,1.61992,1.61974,1.61984,233800003.0
2007-01-24 06:54:00,1.61973,1.62003,1.61973,1.61997,358900000.0
2007-01-24 06:55:00,1.62004,1.62021,1.62001,1.62014,298100001.0
2007-01-24 06:56:00,1.62003,1.62011,1.61989,1.61999,253300000.0
2007-01-24 06:57:00,1.62,1.62015,1.61992,1.62008,319999999.0
2007-01-24 06:58:00,1.62001,1.62007,1.61976,1.61976,163100001.0
2007-01-24 06:59:00,1.61968,1.61989,1.61968,1.61989,261800001.0
2007-01-24 07:00:00,1.61976,1.62,1.6197,1.61985,351800001.0
2007-01-24 07:01:00,1.6198,1.61998,1.6198,1.6199,182399999.0
2007-01-24 07:02:00,1.61979,1.61993,1.61979,1.61993,94200000.0
2007-01-24 07:03:00,1.61983,1.61994,1.61978,1.61989,82400000.0
2007-01-24 07:04:00,1.61964,1.6201,1.61964,1.6201,360000001.0
2007-01-24 07:05:00,1.62003,1.62003,1.61972,1.61986,190299998.0
2007-01-24 07:06:00,1.61961,1.61978,1.61948,1.61951,306200001.0
2007-01-24 07:07:00,1.61968,1.61968,1.61954,1.61966,154200002.0
2007-01-24 07:08:00,1.61962,1.61972,1.61949,1.61949,70800002.0
2007-01-24 07:09:00,1.61971,1.61979,1.61951,1.61951,390899997.0
2007-01-24 07:10:00,1.61923,1.61942,1.61899,1.61941,349300003.0
2007-01-24 07:11:00,1.61915,1.61968,1.61915,1.61968,351100002.0
2007-01-24 07:12:00,1.61928,1.6197,1.61909,1.61953,357800004.0
2007-01-24 07:13:00,1.61966,1.61976,1.61951,1.61954,176600000.0
2007-01-24 07:14:00,1.61962,1.61973,1.61951,1.61964,24100000.0
2007-01-24 07:15:00,1.61959,1.61975,1.61948,1.61968,440000001.0
2007-01-24 07:16:00,1.6195,1.61972,1.6195,1.6197,218699998.0
2007-01-24 07:17:00,1.6197,1.6197,1.6196,1.6196,127600001.0
2007-01-24 07:18:00,1.61959,1.61974,1.61954,1.61958,252000002.0
2007-01-24 07:19:00,1.61972,1.61972,1.61949,1.61959,257600006.0
2007-01-24 07:20:00,1.61958,1.61977,1.61958,1.6197,291100000.0
2007-01-24 07:21:00,1.61958,1.61972,1.61955,1.61956,258700000.0
2007-01-24 07:22:00,1.61947,1.61981,1.61947,1.61981,337400000.0
2007-01-24 07:23:00,1.61975,1.61976,1.61961,1.6197,275799999.0
2007-01-24 07:24:00,1.61963,1.61973,1.6195,1.61963,431899997.0
2007-01-24 07:25:00,1.61954,1.61975,1.61954,1.61975,291799999.0
2007-01-24 07:26:00,1.6197,1.61979,1.61945,1.6197,451500000.0
2007-01-24 07:27:00,1.61956,1.61969,1.61948,1.61969,202500003.0
2007-01-24 07:28:00,1.61975,1.61975,1.61952,1.61952,89200001.0
2007-01-24 07:29:00,1.61952,1.61971,1.61952,1.6196,311400002.0
2007-01-24 07:30:00,1.6198,1.61987,1.61972,1.61978,394000004.0
2007-01-24 07:31:00,1.61973,1.61983,1.61971,1.61983,43700000.0
2007-01-24 07:32:00,1.61973,1.61981,1.61958,1.61973,239800002.0
2007-01-24 07:33:00,1.6198,1.61985,1.61958,1.61976,169899995.0
2007-01-24 07:34:00,1.61971,1.61985,1.61963,1.6198,336600000.0
2007-01-24 07:35:00,1.61967,1.61985,1.61967,1.61985,260600000.0
2007-01-24 07:36:00,1.61967,1.61979,1.61967,1.61979,40199999.0
2007-01-24 07:37:00,1.61975,1.61975,1.6197,1.6197,55900000.0
2007-01-24 07:38:00,1.61967,1.61967,1.61955,1.61955,91000000.0
2007-01-24 07:39:00,1.61956,1.61975,1.61954,1.61961,282600001.0
2007-01-24 07:40:00,1.61957,1.61965,1.61943,1.61957,261000004.0
2007-01-24 07:41:00,1.61946,1.61958,1.6193,1.61954,223899999.0
2007-01-24 07:42:00,1.61938,1.6196,1.61934,1.6196,315600003.0
2007-01-24 07:43:00,1.61948,1.61961,1.6194,1.61957,325200004.0
2007-01-24 07:44:00,1.61956,1.61957,1.61941,1.61941,217200003.0
2007-01-24 07:45:00,1.61965,1.61965,1.6195,1.6195,373000004.0
2007-01-24 07:46:00,1.61937,1.61957,1.61937,1.61949,331400003.0
2007-01-24 07:47:00,1.61956,1.6197,1.61949,1.61952,274900003.0
2007-01-24 07:48:00,1.61966,1.61975,1.61951,1.61959,288200005.0
2007-01-24 07:49:00,1.61958,1.6197,1.61956,1.61965,191600002.0
2007-01-24 07:50:00,1.61963,1.61965,1.61945,1.61964,379700000.0
2007-01-24 07:51:00,1.61973,1.6198,1.61952,1.61952,414200000.0
2007-01-24 07:52:00,1.61964,1.61981,1.6196,1.61968,304399998.0
2007-01-24 07:53:00,1.61951,1.61963,1.6195,1.61963,93399999.0
2007-01-24 07:54:00,1.61956,1.61967,1.61938,1.61957,392800004.0
2007-01-24 07:55:00,1.6196,1.6196,1.6195,1.6195,11200000.0
2007-01-24 07:56:00,1.6196,1.61964,1.61955,1.61958,59900000.0
2007-01-24 07:57:00,1.61938,1.61958,1.61938,1.6195,414899996.0
2007-01-24 07:58:00,1.61938,1.61956,1.61938,1.61953,219799999.0
2007-01-24 07:59:00,1.61963,1.61963,1.6194,1.6194,450099992.0
2007-01-24 08:00:00,1.61931,1.61947,1.61931,1.61947,33899999.0
2007-01-24 08:01:00,1.61953,1.6197,1.61945,1.61957,266700001.0
2007-01-24 08:02:00,1.61977,1.61977,1.61948,1.61954,326800003.0
2007-01-24 08:03:00,1.61936,1.61956,1.61936,1.61956,136700002.0
2007-01-24 08:04:00,1.61955,1.61974,1.61943,1.61957,257200002.0
2007-01-24 08:05:00,1.61945,1.61961,1.61944,1.61949,244600002.0
2007-01-24 08:06:00,1.61937,1.61955,1.61918,1.61937,277099997.0
2007-01-24 08:07:00,1.61936,1.61954,1.61925,1.61954,368700004.0
2007-01-24 08:08:00,1.61953,1.61967,1.61941,1.61964,342200001.0
2007-01-24 08:09:00,1.61941,1.61963,1.61941,1.6196,269200000.0
2007-01-24 08:10:00,1.61924,1.61965,1.61924,1.6196,258300002.0
2007-01-24 08:11:00,1.6194,1.61965,1.6194,1.61965,104099999.0
2007-01-24 08:12:00,1.61937,1.61961,1.61935,1.61949,456100001.0
2007-01-24 08:13:00,1.61945,1.61953,1.61931,1.6194,343200000.0
2007-01-24 08:14:00,1.6194,1.61953,1.61923,1.61941,342499998.0
2007-01-24 08:15:00,1.61957,1.61957,1.61937,1.61945,253000000.0
2007-01-24 08:16:00,1.61938,1.6196,1.61927,1.61955,279500000.0
2007-01-24 08:17:00,1.61955,1.61974,1.61949,1.61962,156100001.0
2007-01-24 08:18:00,1.61955,1.61961,1.61943,1.61951,81600001.0
2007-01-24 08:19:00,1.61954,1.61959,1.61942,1.61951,246299999.0
2007-01-24 08:20:00,1.61948,1.61955,1.61934,1.6195,269500001.0
2007-01-24 08:21:00,1.61947,1.61958,1.61932,1.61955,327799999.0
2007-01-24 08:22:00,1.61963,1.6198,1.61948,1.6198,234200004.0
2007-01-24 08:23:00,1.61962,1.61978,1.61936,1.61949,226800002.0
2007-01-24 08:24:00,1.61948,1.61966,1.61929,1.61936,351100005.0
2007-01-24 08:25:00,1.61949,1.61955,1.61939,1.61942,128900000.0
2007-01-24 08:26:00,1.61952,1.61961,1.61937,1.6195,250000003.0
2007-01-24 08:27:00,1.6194,1.61955,1.61921,1.61946,147499999.0
2007-01-24 08:28:00,1.61948,1.61953,1.61936,1.61938,244000000.0
2007-01-24 08:29:00,1.61953,1.6196,1.61936,1.6194,237000002.0
2007-01-24 08:30:00,1.61933,1.6196,1.61926,1.6196,320200002.0
2007-01-24 08:31:00,1.61945,1.61955,1.61924,1.6194,289300001.0
2007-01-24 08:32:00,1.61962,1.61969,1.61939,1.61939,247700000.0
2007-01-24 08:33:00,1.61935,1.6195,1.61923,1.61942,271999997.0
2007-01-24 08:34:00,1.61918,1.61937,1.61918,1.61937,201800000.0
2007-01-24 08:35:00,1.6194,1.61941,1.61916,1.61916,235800001.0
2007-01-24 08:36:00,1.61916,1.6193,1.61902,1.6191,448099999.0
2007-01-24 08:37:00,1.61912,1.61923,1.61904,1.61915,185200002.0
2007-01-24 08:38:00,1.61882,1.61903,1.61882,1.61882,410600003.0
2007-01-24 08:39:00,1.61909,1.61909,1.61869,1.6187,301999996.0
2007-01-24 08:40:00,1.61865,1.61879,1.61861,1.61868,201000001.0
2007-01-24 08:41:00,1.61862,1.61871,1.61841,1.61848,392699994.0
2007-01-24 08:42:00,1.61844,1.61857,1.61834,1.61842,257000001.0
2007-01-24 08:43:00,1.61838,1.61856,1.61828,1.61837,375800006.0
2007-01-24 08:44:00,1.61834,1.61858,1.61834,1.6184,329000002.0
2007-01-24 08:45:00,1.61836,1.61848,1.61794,1.61814,416200001.0
2007-01-24 08:46:00,1.61805,1.61824,1.61795,1.61803,337600002.0
2007-01-24 08:47:00,1.61784,1.61797,1.61768,1.61782,312900000.0
2007-01-24 08:48:00,1.61777,1.61795,1.61762,1.61787,306200003.0
2007-01-24 08:49:00,1.61789,1.61803,1.61776,1.61785,272000002.0
2007-01-24 08:50:00,1.61804,1.61804,1.61782,1.61787,213199999.0
2007-01-24 08:51:00,1.61779,1.61793,1.61779,1.61793,321199998.0
2007-01-24 08:52:00,1.61802,1.61806,1.61784,1.61793,303500002.0
2007-01-24 08:53:00,1.61805,1.6183,1.61799,1.6182,121199996.0
2007-01-24 08:54:00,1.61832,1.61852,1.61821,1.61834,211800002.0
2007-01-24 08:55:00,1.61854,1.61863,1.61837,1.61837,221000001.0
2007-01-24 08:56:00,1.61819,1.61819,1.61799,1.61806,256800001.0
2007-01-24 08:57:00,1.61812,1.61819,1.61784,1.61794,255899998.0
2007-01-24 08:58:00,1.61771,1.61773,1.61755,1.61767,78400000.0
2007-01-24 08:59:00,1.61757,1.61777,1.61753,1.61765,456300003.0
2007-01-24 09:00:00,1.61753,1.61788,1.61753,1.61778,280600005.0
2007-01-24 09:01:00,1.6178,1.6181,1.6178,1.61806,119900000.0
2007-01-24 09:02:00,1.61813,1.61843,1.61813,1.61838,236800001.0
2007-01-24 09:03:00,1.61824,1.61824,1.61809,1.61809,49500000.0
2007-01-24 09:04:00,1.61813,1.61815,1.618,1.61808,262299999.0
2007-01-24 09:05:00,1.61814,1.61824,1.61807,1.61816,316500000.0
2007-01-24 09:06:00,1.61818,1.61818,1.61795,1.61796,219699996.0
2007-01-24 09:07:00,1.61803,1.61813,1.61792,1.61798,133400000.0
2007-01-24 09:08:00,1.6179,1.61799,1.61775,1.61777,313700002.0
2007-01-24 09:09:00,1.61781,1.61798,1.61773,1.61785,378199998.0
2007-01-24 09:10:00,1.61802,1.61809,1.6178,1.6178,481400000.0
2007-01-24 09:11:00,1.61776,1.61795,1.61775,1.61782,315600000.0
2007-01-24 09:12:00,1.61768,1.61795,1.61768,1.61786,319600003.0
2007-01-24 09:13:00,1.61787,1.61787,1.61765,1.61774,224699999.0
2007-01-24 09:14:00,1.61766,1.61766,1.61727,1.61729,218600001.0
2007-01-24 09:15:00,1.61724,1.61724,1.6165,1.61652,197300001.0
2007-01-24 09:16:00,1.61668,1.61688,1.61668,1.61688,71200002.0
2007-01-24 09:17:00,1.61695,1.61722,1.61695,1.61699,369300002.0
2007-01-24 09:18:00,1.61694,1.61711,1.61691,1.61709,354500000.0
2007-01-24 09:19:00,1.61719,1.61726,1.61702,1.6172,424999999.0
2007-01-24 09:20:00,1.61703,1.61713,1.61688,1.61688,207300002.0
2007-01-24 09:21:00,1.6171,1.6171,1.61667,1.61669,368900001.0
2007-01-24 09:22:00,1.61679,1.61704,1.61679,1.61702,169200001.0
2007-01-24 09:23:00,1.61701,1.61727,1.61697,1.61711,238199995.0
2007-01-24 09:24:00,1.61722,1.61743,1.61711,1.61717,400200000.0
2007-01-24 09:25:00,1.61713,1.61728,1.6171,1.61717,359500001.0
2007-01-24 09:26:00,1.6172,1.61735,1.61705,1.61707,135799998.0
2007-01-24 09:27:00,1.61686,1.61686,1.61658,1.61675,332800001.0
2007-01-24 09:28:00,1.61657,1.6167,1.61637,1.61637,215299999.0
2007-01-24 09:29:00,1.61645,1.61645,1.61619,1.61621,164900001.0
2007-01-24 09:30:00,1.61634,1.61644,1.61634,1.61644,39900001.0
2007-01-24 09:31:00,1.61637,1.61657,1.61623,1.61645,369899999.0
2007-01-24 09:32:00,1.61652,1.6166,1.61644,1.61644,90199998.0
2007-01-24 09:33:00,1.61677,1.61678,1.61641,1.61644,391300007.0
2007-01-24 09:34:00,1.6164,1.61661,1.6164,1.61661,117999999.0
2007-01-24 09:35:00,1.61665,1.61694,1.61661,1.61694,287200004.0
2007-01-24 09:36:00,1.61686,1.61709,1.61686,1.61695,137200000.0
2007-01-24 09:37:00,1.61686,1.61701,1.61676,1.61692,288700001.0
2007-01-24 09:38:00,1.61687,1.61695,1.61664,1.6169,169600004.0
2007-01-24 09:39:00,1.61688,1.61693,1.61675,1.61693,170999997.0
2007-01-24 09:40:00,1.61695,1.61716,1.61693,1.61704,212699999.0
2007-01-24 09:41:00,1.61708,1.61717,1.61694,1.61697,208700002.0
2007-01-24 09:42:00,1.61695,1.61713,1.61687,1.61708,263199999.0
2007-01-24 09:43:00,1.61715,1.61722,1.617,1.61709,314999995.0
2007-01-24 09:44:00,1.61696,1.61709,1.61684,1.61701,159600002.0
2007-01-24 09:45:00,1.61701,1.61706,1.61683,1.61684,419799996.0
2007-01-24 09:46:00,1.61702,1.61708,1.61699,1.61701,107799997.0
2007-01-24 09:47:00,1.61693,1.61709,1.61692,1.61708,282599999.0
2007-01-24 09:48:00,1.61696,1.61714,1.61693,1.61712,475499997.0
2007-01-24 09:49:00,1.61705,1.61705,1.61679,1.61679,131600002.0
2007-01-24 09:50:00,1.61687,1.61693,1.61666,1.61685,280099997.0
2007-01-24 09:51:00,1.61694,1.61703,1.6169,1.61692,246600004.0
2007-01-24 09:52:00,1.61703,1.61715,1.61695,1.61715,83600000.0
2007-01-24 09:53:00,1.61691,1.61705,1.6168,1.61705,200900001.0
2007-01-24 09:54:00,1.61707,1.6171,1.61688,1.61688,278799998.0
2007-01-24 09:55:00,1.61699,1.61719,1.61689,1.61705,297699997.0
2007-01-24 09:56:00,1.6169,1.61704,1.61688,1.617,152100002.0
2007-01-24 09:57:00,1.61704,1.61704,1.61685,1.61685,271700000.0
2007-01-24 09:58:00,1.61693,1.61707,1.61693,1.61707,40700000.0
2007-01-24 09:59:00,1.61695,1.6171,1.61688,1.61689,367900003.0
2007-01-24 10:00:00,1.61697,1.61719,1.6169,1.61708,356399999.0
2007-01-24 10:01:00,1.61712,1.61719,1.61702,1.61716,333299996.0
2007-01-24 10:02:00,1.61692,1.61717,1.6169,1.61711,333999999.0
2007-01-24 10:03:00,1.61717,1.61737,1.6171,1.61715,236799997.0
2007-01-24 10:04:00,1.61722,1.61762,1.61722,1.61753,234500001.0
2007-01-24 10:05:00,1.61745,1.6176,1.6173,1.61748,436599997.0
2007-01-24 10:06:00,1.61758,1.61775,1.61751,1.61765,227000001.0
2007-01-24 10:07:00,1.61772,1.61772,1.6174,1.61752,358900003.0
2007-01-24 10:08:00,1.61763,1.61766,1.61737,1.61739,391400000.0
2007-01-24 10:09:00,1.61737,1.61737,1.61704,1.61709,282200001.0
2007-01-24 10:10:00,1.61714,1.61714,1.61673,1.61673,225200001.0
2007-01-24 10:11:00,1.61678,1.6171,1.61667,1.61699,353399998.0
2007-01-24 10:12:00,1.61692,1.61709,1.61682,1.61695,294100005.0
2007-01-24 10:13:00,1.61691,1.61696,1.61673,1.61688,206200000.0
2007-01-24 10:14:00,1.61692,1.61702,1.61674,1.61702,308800001.0
2007-01-24 10:15:00,1.61695,1.61701,1.61661,1.61662,203000000.0
2007-01-24 10:16:00,1.61649,1.61649,1.61601,1.61607,409499997.0
2007-01-24 10:17:00,1.61596,1.61596,1.61549,1.61549,304800000.0
2007-01-24 10:18:00,1.61552,1.61574,1.61552,1.61557,323900000.0
2007-01-24 10:19:00,1.61583,1.61601,1.61575,1.61593,155600000.0
2007-01-24 10:20:00,1.6159,1.61614,1.61584,1.61614,369399997.0
2007-01-24 10:21:00,1.61598,1.61622,1.61594,1.61607,214899999.0
2007-01-24 10:22:00,1.61615,1.61625,1.61592,1.61605,278900001.0
2007-01-24 10:23:00,1.61615,1.6165,1.61602,1.6165,272300004.0
2007-01-24 10:24:00,1.61641,1.61654,1.61628,1.61643,416199997.0
2007-01-24 10:25:00,1.61653,1.61653,1.61615,1.61615,473200001.0
2007-01-24 10:26:00,1.61628,1.61642,1.61625,1.61631,317900000.0
2007-01-24 10:27:00,1.61633,1.61633,1.61601,1.61618,189299997.0
2007-01-24 10:28:00,1.6163,1.61634,1.61619,1.6162,243200000.0
2007-01-24 10:29:00,1.61632,1.61651,1.61623,1.61623,272500001.0
2007-01-24 10:30:00,1.61608,1.61628,1.61598,1.61621,309500005.0
2007-01-24 10:31:00,1.61613,1.61613,1.61579,1.61589,320800001.0
2007-01-24 10:32:00,1.61579,1.61593,1.61548,1.61562,270900001.0
2007-01-24 10:33:00,1.61559,1.61574,1.61533,1.61534,290900003.0
2007-01-24 10:34:00,1.61518,1.61536,1.61507,1.61518,290600001.0
2007-01-24 10:35:00,1.61525,1.61548,1.61519,1.6153,146499999.0
2007-01-24 10:36:00,1.6155,1.61555,1.6152,1.61522,285900001.0
2007-01-24 10:37:00,1.61535,1.61549,1.61529,1.6154,189200002.0
2007-01-24 10:38:00,1.61543,1.61567,1.61539,1.61552,205900000.0
2007-01-24 10:39:00,1.61565,1.61592,1.61565,1.61592,271800002.0
2007-01-24 10:40:00,1.61585,1.6159,1.6157,1.61582,421400003.0
2007-01-24 10:41:00,1.61574,1.61592,1.6157,1.61583,390899998.0
2007-01-24 10:42:00,1.61575,1.6159,1.61566,1.61582,376999996.0
2007-01-24 10:43:00,1.61577,1.61593,1.61553,1.61586,376200002.0
2007-01-24 10:44:00,1.61594,1.61609,1.6159,1.6159,177600000.0
2007-01-24 10:45:00,1.61609,1.61618,1.61609,1.61618,79900000.0
2007-01-24 10:46:00,1.61615,1.61617,1.61594,1.61608,274200004.0
2007-01-24 10:47:00,1.61617,1.61623,1.61603,1.61603,145900001.0
2007-01-24 10:48:00,1.61619,1.61636,1.61615,1.61636,246400003.0
2007-01-24 10:49:00,1.61645,1.6167,1.61632,1.61638,325400000.0
2007-01-24 10:50:00,1.61641,1.61707,1.61639,1.61698,274900001.0
2007-01-24 10:51:00,1.61665,1.61701,1.61665,1.6167,285100001.0
2007-01-24 10:52:00,1.6165,1.61672,1.61642,1.61659,338199997.0
2007-01-24 10:53:00,1.61662,1.61667,1.6165,1.6166,271500000.0
2007-01-24 10:54:00,1.61646,1.61662,1.61642,1.61657,276900002.0
2007-01-24 10:55:00,1.6164,1.61663,1.61637,1.61645,330999996.0
2007-01-24 10:56:00,1.6164,1.61652,1.61625,1.61641,359299999.0
2007-01-24 10:57:00,1.61636,1.6166,1.61629,1.6166,273500004.0
2007-01-24 10:58:00,1.61655,1.61665,1.61649,1.61665,135799999.0
2007-01-24 10:59:00,1.61661,1.61687,1.61661,1.61687,338099996.0
2007-01-24 11:00:00,1.61681,1.61696,1.6167,1.61685,417900006.0
2007-01-24 11:01:00,1.61698,1.61698,1.61669,1.61675,216199999.0
2007-01-24 11:02:00,1.61693,1.6171,1.61693,1.6171,217899997.0
2007-01-24 11:03:00,1.61703,1.61722,1.61694,1.61708,210899998.0
2007-01-24 11:04:00,1.61713,1.61725,1.61686,1.61691,444599999.0
2007-01-24 11:05:00,1.61682,1.61701,1.61679,1.61701,240299996.0
2007-01-24 11:06:00,1.61688,1.61705,1.61688,1.61705,142300000.0
2007-01-24 11:07:00,1.617,1.61708,1.61695,1.61697,242999998.0
2007-01-24 11:08:00,1.61715,1.61719,1.61701,1.61708,233099997.0
2007-01-24 11:09:00,1.61697,1.61714,1.61691,1.61714,308499997.0
2007-01-24 11:10:00,1.61706,1.61706,1.61685,1.6169,202800003.0
2007-01-24 11:11:00,1.61695,1.61714,1.61695,1.61707,106400000.0
2007-01-24 11:12:00,1.61712,1.6172,1.617,1.61706,272400001.0
2007-01-24 11:13:00,1.61706,1.61718,1.61695,1.6171,180000001.0
2007-01-24 11:14:00,1.61698,1.617,1.61685,1.6169,285999997.0
2007-01-24 11:15:00,1.61679,1.61697,1.61673,1.61697,330800001.0
2007-01-24 11:16:00,1.61689,1.61701,1.61682,1.61693,58300000.0
2007-01-24 11:17:00,1.61693,1.61703,1.6168,1.61687,152000002.0
2007-01-24 11:18:00,1.61693,1.61693,1.61673,1.61682,151800000.0
2007-01-24 11:19:00,1.61679,1.61682,1.61667,1.61674,206700003.0
2007-01-24 11:20:00,1.61669,1.61679,1.61657,1.61668,434499998.0
2007-01-24 11:21:00,1.61669,1.61677,1.61662,1.61667,274900005.0
2007-01-24 11:22:00,1.61652,1.61679,1.61652,1.61675,102500000.0
2007-01-24 11:23:00,1.61682,1.61686,1.61662,1.61662,212799998.0
2007-01-24 11:24:00,1.61675,1.61688,1.6166,1.61674,306000001.0
2007-01-24 11:25:00,1.61684,1.61685,1.61652,1.61675,225799998.0
2007-01-24 11:26:00,1.61672,1.61694,1.6167,1.61687,532099997.0
2007-01-24 11:27:00,1.61686,1.61701,1.61673,1.61692,206100002.0
2007-01-24 11:28:00,1.61702,1.61716,1.61687,1.61687,212700001.0
2007-01-24 11:29:00,1.61687,1.6169,1.61669,1.61669,343599999.0
2007-01-24 11:30:00,1.61685,1.61723,1.61682,1.61693,220099998.0
2007-01-24 11:31:00,1.61708,1.61719,1.617,1.61703,424900007.0
2007-01-24 11:32:00,1.61701,1.61715,1.61692,1.61704,381900000.0
2007-01-24 11:33:00,1.61697,1.61709,1.61688,1.61705,469300002.0
2007-01-24 11:34:00,1.61692,1.61708,1.61686,1.61708,415400000.0
2007-01-24 11:35:00,1.61717,1.61737,1.6171,1.61722,336400002.0
2007-01-24 11:36:00,1.61727,1.61727,1.61703,1.61706,298800000.0
2007-01-24 11:37:00,1.61711,1.61725,1.61697,1.61697,306200006.0
2007-01-24 11:38:00,1.61716,1.6173,1.61713,1.61723,253199996.0
2007-01-24 11:39:00,1.61719,1.61739,1.61719,1.6173,297200004.0
2007-01-24 11:40:00,1.61718,1.61731,1.61704,1.61724,176599998.0
2007-01-24 11:41:00,1.61725,1.61732,1.61707,1.61721,482000010.0
2007-01-24 11:42:00,1.61715,1.61728,1.61702,1.6172,326499995.0
2007-01-24 11:43:00,1.6171,1.61727,1.61703,1.6172,326300001.0
2007-01-24 11:44:00,1.61708,1.61738,1.61708,1.61732,574400001.0
2007-01-24 11:45:00,1.61725,1.6174,1.61701,1.61705,312400002.0
2007-01-24 11:46:00,1.61697,1.6171,1.61683,1.61695,256900003.0
2007-01-24 11:47:00,1.61674,1.61699,1.61667,1.61682,301700004.0
2007-01-24 11:48:00,1.617,1.61712,1.61687,1.61693,259399999.0
2007-01-24 11:49:00,1.61693,1.61728,1.61689,1.61705,232500000.0
2007-01-24 11:50:00,1.61727,1.61729,1.61712,1.61715,363100002.0
2007-01-24 11:51:00,1.61721,1.61731,1.61706,1.61718,289600001.0
2007-01-24 11:52:00,1.61725,1.61749,1.61713,1.61738,327599997.0
2007-01-24 11:53:00,1.61753,1.61757,1.61741,1.61748,434100006.0
2007-01-24 11:54:00,1.61749,1.61762,1.61733,1.61745,330699995.0
2007-01-24 11:55:00,1.61746,1.6178,1.61746,1.6177,220500002.0
2007-01-24 11:56:00,1.61759,1.61783,1.61759,1.61783,300099998.0
2007-01-24 11:57:00,1.61807,1.61858,1.61793,1.61858,381900002.0
2007-01-24 11:58:00,1.61858,1.61877,1.61844,1.61871,275500001.0
2007-01-24 11:59:00,1.61855,1.61871,1.61854,1.61868,206100004.0
2007-01-24 12:00:00,1.61887,1.619,1.61874,1.61878,316400002.0
2007-01-24 12:01:00,1.61888,1.61927,1.61888,1.6191,187600000.0
2007-01-24 12:02:00,1.61906,1.61906,1.6188,1.61898,351699995.0
2007-01-24 12:03:00,1.61894,1.61909,1.61884,1.61908,360299997.0
2007-01-24 12:04:00,1.61901,1.61901,1.61887,1.61887,108000000.0
2007-01-24 12:05:00,1.61891,1.61893,1.61862,1.61862,292900000.0
2007-01-24 12:06:00,1.61855,1.61867,1.61823,1.61857,287600002.0
2007-01-24 12:07:00,1.61846,1.61861,1.61835,1.61848,280000002.0
2007-01-24 12:08:00,1.6186,1.6188,1.61858,1.6187,354700001.0
2007-01-24 12:09:00,1.61865,1.61879,1.61861,1.61865,112699999.0
2007-01-24 12:10:00,1.61882,1.61888,1.61864,1.61877,252600003.0
2007-01-24 12:11:00,1.61883,1.61906,1.61876,1.61906,213600002.0
2007-01-24 12:12:00,1.619,1.61907,1.61884,1.61884,385600000.0
2007-01-24 12:13:00,1.61903,1.61918,1.61895,1.61915,211000000.0
2007-01-24 12:14:00,1.6192,1.6192,1.61885,1.61898,358000003.0
2007-01-24 12:15:00,1.61926,1.61948,1.61924,1.61948,274700004.0
2007-01-24 12:16:00,1.61928,1.61971,1.61927,1.61927,328099996.0
2007-01-24 12:17:00,1.61924,1.61925,1.6191,1.61919,242199995.0
2007-01-24 12:18:00,1.61919,1.61926,1.61906,1.61906,327300002.0
2007-01-24 12:19:00,1.61895,1.61911,1.61895,1.61896,105500003.0
2007-01-24 12:20:00,1.61902,1.61902,1.61867,1.61867,244799999.0
2007-01-24 12:21:00,1.6187,1.61888,1.61863,1.61864,324200001.0
2007-01-24 12:22:00,1.61866,1.61883,1.61858,1.61876,329000002.0
2007-01-24 12:23:00,1.61871,1.61888,1.61866,1.61881,276999999.0
2007-01-24 12:24:00,1.61895,1.61909,1.61888,1.61902,238200004.0
2007-01-24 12:25:00,1.619,1.61905,1.61882,1.61895,385199995.0
2007-01-24 12:26:00,1.61881,1.61896,1.61872,1.61873,300999997.0
2007-01-24 12:27:00,1.61883,1.61896,1.61873,1.6188,221199998.0
2007-01-24 12:28:00,1.61874,1.61917,1.61874,1.61913,284000003.0
2007-01-24 12:29:00,1.61901,1.6192,1.61892,1.61902,491200004.0
2007-01-24 12:30:00,1.61923,1.61928,1.61896,1.619,219700000.0
2007-01-24 12:31:00,1.61902,1.61911,1.61884,1.61905,339599998.0
2007-01-24 12:32:00,1.61903,1.61906,1.61878,1.61891,420199995.0
2007-01-24 12:33:00,1.61917,1.61917,1.61904,1.61908,74400000.0
2007-01-24 12:34:00,1.61883,1.61894,1.61882,1.61891,145700001.0
2007-01-24 12:35:00,1.61888,1.61902,1.61886,1.61902,337400002.0
2007-01-24 12:36:00,1.61895,1.61909,1.61876,1.61876,310700002.0
2007-01-24 12:37:00,1.61882,1.61882,1.61859,1.61869,244800003.0
2007-01-24 12:38:00,1.61861,1.61881,1.61857,1.61876,204000001.0
2007-01-24 12:39:00,1.6186,1.61875,1.61853,1.61868,204600000.0
2007-01-24 12:40:00,1.6186,1.61877,1.61849,1.61875,269400001.0
2007-01-24 12:41:00,1.6187,1.61885,1.61867,1.61872,466300004.0
2007-01-24 12:42:00,1.61883,1.61892,1.61864,1.61879,208599999.0
2007-01-24 12:43:00,1.61871,1.61885,1.6185,1.61879,323900000.0
2007-01-24 12:44:00,1.61872,1.61884,1.61846,1.61861,340600000.0
2007-01-24 12:45:00,1.61868,1.61887,1.61859,1.61872,436099999.0
2007-01-24 12:46:00,1.61868,1.61879,1.61847,1.61865,368800000.0
2007-01-24 12:47:00,1.61842,1.6187,1.61842,1.6187,248299997.0
2007-01-24 12:48:00,1.61866,1.61878,1.61853,1.61867,351499998.0
2007-01-24 12:49:00,1.61861,1.6188,1.61861,1.61877,368300001.0
2007-01-24 12:50:00,1.61867,1.61871,1.6185,1.6185,266500002.0
2007-01-24 12:51:00,1.61882,1.61897,1.61881,1.61886,135099999.0
2007-01-24 12:52:00,1.61877,1.61899,1.6185,1.61881,357600001.0
2007-01-24 12:53:00,1.61894,1.6192,1.61893,1.61917,223200000.0
2007-01-24 12:54:00,1.61904,1.61926,1.61904,1.61915,496399995.0
2007-01-24 12:55:00,1.61911,1.61923,1.61905,1.61905,202599999.0
2007-01-24 12:56:00,1.61912,1.61958,1.61912,1.6194,265000002.0
2007-01-24 12:57:00,1.61931,1.6197,1.61931,1.6197,474600001.0
2007-01-24 12:58:00,1.61968,1.61968,1.61945,1.6195,417699999.0
2007-01-24 12:59:00,1.61982,1.62042,1.61982,1.62029,225599998.0
2007-01-24 13:00:00,1.62022,1.62049,1.6202,1.62039,377900003.0
2007-01-24 13:01:00,1.62027,1.62033,1.62008,1.62013,223399999.0
2007-01-24 13:02:00,1.62012,1.62029,1.62004,1.62016,374400004.0
2007-01-24 13:03:00,1.62027,1.62047,1.62021,1.62046,211700000.0
2007-01-24 13:04:00,1.62033,1.62043,1.62018,1.62039,290899999.0
2007-01-24 13:05:00,1.6206,1.62107,1.62057,1.62075,337500002.0
2007-01-24 13:06:00,1.62097,1.62128,1.62097,1.62121,320199999.0
2007-01-24 13:07:00,1.62113,1.62113,1.62082,1.62082,363300002.0
2007-01-24 13:08:00,1.62089,1.62106,1.62076,1.62092,296899998.0
2007-01-24 13:09:00,1.62094,1.62112,1.62094,1.62112,176500002.0
2007-01-24 13:10:00,1.62113,1.62178,1.62107,1.6216,254200005.0
2007-01-24 13:11:00,1.62207,1.62211,1.62198,1.62198,75900000.0
2007-01-24 13:12:00,1.62204,1.62223,1.62195,1.62219,525299998.0
2007-01-24 13:13:00,1.6221,1.6221,1.62171,1.62171,420200003.0
2007-01-24 13:14:00,1.62166,1.62166,1.62138,1.62138,224699999.0
2007-01-24 13:15:00,1.62137,1.62156,1.62137,1.62156,129800002.0
2007-01-24 13:16:00,1.62144,1.62157,1.62135,1.62155,359600001.0
2007-01-24 13:17:00,1.62143,1.62159,1.62139,1.6215,402799999.0
2007-01-24 13:18:00,1.62147,1.62163,1.62124,1.62124,526300000.0
2007-01-24 13:19:00,1.62139,1.62162,1.62137,1.62144,127000000.0
2007-01-24 13:20:00,1.62156,1.62167,1.62147,1.62166,319100002.0
2007-01-24 13:21:00,1.62162,1.6217,1.62148,1.62158,208500002.0
2007-01-24 13:22:00,1.62169,1.6219,1.62168,1.62172,255400000.0
2007-01-24 13:23:00,1.62176,1.62182,1.62155,1.62173,236200002.0
2007-01-24 13:24:00,1.6217,1.62196,1.62153,1.62185,321599998.0
2007-01-24 13:25:00,1.6219,1.6219,1.62151,1.62172,415700000.0
2007-01-24 13:26:00,1.62198,1.62222,1.62189,1.62205,262200000.0
2007-01-24 13:27:00,1.62192,1.62222,1.62192,1.62214,347100002.0
2007-01-24 13:28:00,1.62181,1.62198,1.62181,1.62195,257999997.0
2007-01-24 13:29:00,1.62185,1.62195,1.6217,1.62195,262299999.0
2007-01-24 13:30:00,1.62188,1.62189,1.6217,1.62174,344399995.0
2007-01-24 13:31:00,1.62166,1.62177,1.62159,1.62164,294300001.0
2007-01-24 13:32:00,1.62162,1.62175,1.62155,1.62159,100000000.0
2007-01-24 13:33:00,1.62168,1.6219,1.62166,1.62182,275800001.0
2007-01-24 13:34:00,1.62195,1.62212,1.62188,1.622,172099997.0
2007-01-24 13:35:00,1.62207,1.62207,1.62184,1.62184,425300002.0
2007-01-24 13:36:00,1.62188,1.62198,1.62161,1.62182,151599998.0
2007-01-24 13:37:00,1.62183,1.62199,1.6218,1.62189,319000006.0
2007-01-24 13:38:00,1.62176,1.6219,1.62176,1.6219,184400004.0
2007-01-24 13:39:00,1.62208,1.62208,1.62177,1.62182,196400000.0
2007-01-24 13:40:00,1.62189,1.62199,1.62179,1.62183,287700000.0
2007-01-24 13:41:00,1.62179,1.6221,1.62171,1.62208,376600000.0
2007-01-24 13:42:00,1.62206,1.62206,1.62186,1.62192,201200000.0
2007-01-24 13:43:00,1.62199,1.62207,1.62183,1.62196,137500000.0
2007-01-24 13:44:00,1.62196,1.622,1.62179,1.62188,258999999.0
2007-01-24 13:45:00,1.62195,1.62197,1.62182,1.62187,42400000.0
2007-01-24 13:46:00,1.62199,1.62208,1.6219,1.62196,257600001.0
2007-01-24 13:47:00,1.62203,1.6221,1.62182,1.62182,341600001.0
2007-01-24 13:48:00,1.622,1.62211,1.62179,1.62202,363300002.0
2007-01-24 13:49:00,1.62204,1.62204,1.62182,1.622,365999996.0
2007-01-24 13:50:00,1.62187,1.62202,1.62181,1.62198,338500000.0
2007-01-24 13:51:00,1.62188,1.62205,1.62185,1.622,346000000.0
2007-01-24 13:52:00,1.62187,1.62203,1.62185,1.62191,115600000.0
2007-01-24 13:53:00,1.62194,1.62203,1.62172,1.62184,205700002.0
2007-01-24 13:54:00,1.6219,1.62194,1.6217,1.62187,293499996.0
2007-01-24 13:55:00,1.62195,1.62198,1.62176,1.62176,520999992.0
2007-01-24 13:56:00,1.62192,1.6221,1.62172,1.622,290800003.0
2007-01-24 13:57:00,1.62189,1.62206,1.62189,1.622,260200003.0
2007-01-24 13:58:00,1.62203,1.62203,1.62183,1.6219,319300007.0
2007-01-24 13:59:00,1.6219,1.62202,1.62175,1.62194,184500001.0
2007-01-24 14:00:00,1.62191,1.62208,1.62185,1.62193,410200006.0
2007-01-24 14:01:00,1.62175,1.622,1.6217,1.62182,359000002.0
2007-01-24 14:02:00,1.62188,1.62197,1.62168,1.62187,518900004.0
2007-01-24 14:03:00,1.6214,1.62187,1.6214,1.62181,298200000.0
2007-01-24 14:04:00,1.6217,1.62186,1.6216,1.62186,353799995.0
2007-01-24 14:05:00,1.62182,1.62182,1.62156,1.62168,203200002.0
2007-01-24 14:06:00,1.6216,1.6217,1.62141,1.62163,275500003.0
2007-01-24 14:07:00,1.62163,1.62165,1.62145,1.6215,264999998.0
2007-01-24 14:08:00,1.62146,1.62164,1.62145,1.62157,238400001.0
2007-01-24 14:09:00,1.62142,1.62159,1.62141,1.62155,219899999.0
2007-01-24 14:10:00,1.62162,1.62168,1.62149,1.62149,182699997.0
2007-01-24 14:11:00,1.6216,1.62167,1.62148,1.62148,232500001.0
2007-01-24 14:12:00,1.62156,1.62168,1.62142,1.62142,359500003.0
2007-01-24 14:13:00,1.62128,1.62128,1.62052,1.62076,243700000.0
2007-01-24 14:14:00,1.62085,1.62099,1.62036,1.62038,364099999.0
2007-01-24 14:15:00,1.62038,1.6206,1.62033,1.62033,327699996.0
2007-01-24 14:16:00,1.62004,1.62022,1.61987,1.61992,172900001.0
2007-01-24 14:17:00,1.61963,1.61989,1.6195,1.61965,450999998.0
2007-01-24 14:18:00,1.6198,1.61998,1.61949,1.61982,328299999.0
2007-01-24 14:19:00,1.62015,1.62039,1.62007,1.62036,185499999.0
2007-01-24 14:20:00,1.62026,1.62073,1.62019,1.62073,418000003.0
2007-01-24 14:21:00,1.62055,1.62076,1.62034,1.62053,410600005.0
2007-01-24 14:22:00,1.62038,1.62048,1.62029,1.62044,286800002.0
2007-01-24 14:23:00,1.6204,1.62055,1.62031,1.62041,302400002.0
2007-01-24 14:24:00,1.6203,1.62043,1.6202,1.62023,156399998.0
2007-01-24 14:25:00,1.62029,1.6204,1.62017,1.6203,340700002.0
2007-01-24 14:26:00,1.62027,1.6204,1.62015,1.62031,363799996.0
2007-01-24 14:27:00,1.62032,1.6204,1.62009,1.6203,317200000.0
2007-01-24 14:28:00,1.62023,1.62035,1.62007,1.62018,315900004.0
2007-01-24 14:29:00,1.6203,1.6204,1.62018,1.6203,227400000.0
2007-01-24 14:30:00,1.62038,1.62038,1.62006,1.62006,375700002.0
2007-01-24 14:31:00,1.62027,1.62029,1.62001,1.62001,185300000.0
2007-01-24 14:32:00,1.62028,1.62035,1.62011,1.62019,587400009.0
2007-01-24 14:33:00,1.62022,1.62031,1.62014,1.62019,274900006.0
2007-01-24 14:34:00,1.62016,1.62027,1.62004,1.6201,283400002.0
2007-01-24 14:35:00,1.62022,1.62032,1.61992,1.61992,316900004.0
2007-01-24 14:36:00,1.62012,1.62025,1.61994,1.62002,453500004.0
2007-01-24 14:37:00,1.6199,1.61998,1.61968,1.6198,233600000.0
2007-01-24 14:38:00,1.61984,1.61992,1.61968,1.61992,326300000.0
2007-01-24 14:39:00,1.62002,1.62015,1.61995,1.61995,264899997.0
2007-01-24 14:40:00,1.61991,1.62008,1.61984,1.61984,232299996.0
2007-01-24 14:41:00,1.61984,1.61985,1.61962,1.61962,280399997.0
2007-01-24 14:42:00,1.61969,1.61981,1.61949,1.61981,366200000.0
2007-01-24 14:43:00,1.61974,1.61987,1.6196,1.61985,357000003.0
2007-01-24 14:44:00,1.61983,1.61997,1.61977,1.61977,140300001.0
2007-01-24 14:45:00,1.61997,1.61997,1.61981,1.61981,40800000.0
2007-01-24 14:46:00,1.61975,1.61991,1.61965,1.61973,225399999.0
2007-01-24 14:47:00,1.61972,1.6199,1.61963,1.61982,133599998.0
2007-01-24 14:48:00,1.61986,1.62004,1.61978,1.61992,39200000.0
2007-01-24 14:49:00,1.61999,1.62005,1.61977,1.61977,215900002.0
2007-01-24 14:50:00,1.61973,1.6198,1.61957,1.61975,142500000.0
2007-01-24 14:51:00,1.61956,1.61975,1.61934,1.61975,326099997.0
2007-01-24 14:52:00,1.61975,1.61983,1.61964,1.61973,296500002.0
2007-01-24 14:53:00,1.61972,1.6198,1.61947,1.61947,250400006.0
2007-01-24 14:54:00,1.61953,1.61966,1.61948,1.61948,85500002.0
2007-01-24 14:55:00,1.6195,1.61956,1.6193,1.61936,370800002.0
2007-01-24 14:56:00,1.61935,1.61951,1.61929,1.61945,247100000.0
2007-01-24 14:57:00,1.61942,1.61954,1.61936,1.61946,319900001.0
2007-01-24 14:58:00,1.61938,1.6196,1.61938,1.61956,265900004.0
2007-01-24 14:59:00,1.61944,1.61976,1.61943,1.61963,296300002.0
2007-01-24 15:00:00,1.61973,1.61981,1.61963,1.61977,207800000.0
2007-01-24 15:01:00,1.61972,1.61975,1.61952,1.61952,460400005.0
2007-01-24 15:02:00,1.61974,1.61984,1.61964,1.61972,80100000.0
2007-01-24 15:03:00,1.61967,1.61987,1.61967,1.6198,254399998.0
2007-01-24 15:04:00,1.61976,1.61984,1.61958,1.61979,194599999.0
2007-01-24 15:05:00,1.61963,1.61981,1.61947,1.61975,258000001.0
2007-01-24 15:06:00,1.61965,1.61975,1.61953,1.61961,169300002.0
2007-01-24 15:07:00,1.61965,1.61977,1.61952,1.61959,226600000.0
2007-01-24 15:08:00,1.61953,1.61967,1.61931,1.61949,225199995.0
2007-01-24 15:09:00,1.61967,1.61967,1.61945,1.61964,171500000.0
2007-01-24 15:10:00,1.61962,1.61964,1.61941,1.61944,252799999.0
2007-01-24 15:11:00,1.61944,1.61962,1.61927,1.61927,239800004.0
2007-01-24 15:12:00,1.61931,1.61942,1.61908,1.61908,237099999.0
2007-01-24 15:13:00,1.61927,1.6193,1.61908,1.61922,282900002.0
2007-01-24 15:14:00,1.61911,1.61937,1.61905,1.61937,243500006.0
2007-01-24 15:15:00,1.61947,1.6196,1.61933,1.61933,410500001.0
2007-01-24 15:16:00,1.6196,1.6197,1.6194,1.6194,454300001.0
2007-01-24 15:17:00,1.61957,1.61967,1.61955,1.61966,181500002.0
2007-01-24 15:18:00,1.61945,1.61957,1.61911,1.61925,205299999.0
2007-01-24 15:19:00,1.61942,1.61956,1.61936,1.61952,312699999.0
2007-01-24 15:20:00,1.61938,1.6196,1.61938,1.6195,399399998.0
2007-01-24 15:21:00,1.61945,1.61961,1.6193,1.61952,325999999.0
2007-01-24 15:22:00,1.61945,1.61957,1.61936,1.61952,275100004.0
2007-01-24 15:23:00,1.61952,1.61956,1.61927,1.61927,204500001.0
2007-01-24 15:24:00,1.61945,1.61957,1.61939,1.6195,98600000.0
2007-01-24 15:25:00,1.61948,1.61957,1.61933,1.61946,238499998.0
2007-01-24 15:26:00,1.61943,1.61963,1.61943,1.61953,351299998.0
2007-01-24 15:27:00,1.61946,1.61953,1.61938,1.61944,97500000.0
2007-01-24 15:28:00,1.61938,1.61957,1.61937,1.61951,189600002.0
2007-01-24 15:29:00,1.61948,1.61957,1.61929,1.61931,226499998.0
2007-01-24 15:30:00,1.61945,1.61949,1.61922,1.6194,342200002.0
2007-01-24 15:31:00,1.61942,1.61958,1.61933,1.61947,89199998.0
2007-01-24 15:32:00,1.61942,1.61962,1.61939,1.61962,170400000.0
2007-01-24 15:33:00,1.61967,1.61968,1.61951,1.61962,344700003.0
2007-01-24 15:34:00,1.61963,1.61963,1.61933,1.61933,201299999.0
2007-01-24 15:35:00,1.61967,1.61974,1.61952,1.61952,234900002.0
2007-01-24 15:36:00,1.61939,1.6196,1.61939,1.61952,216999998.0
2007-01-24 15:37:00,1.61942,1.61957,1.61924,1.61936,230100002.0
2007-01-24 15:38:00,1.6194,1.61944,1.61918,1.61918,272300002.0
2007-01-24 15:39:00,1.61928,1.61939,1.61917,1.61917,302300002.0
2007-01-24 15:40:00,1.61927,1.61943,1.61915,1.61927,528499994.0
2007-01-24 15:41:00,1.61919,1.61919,1.61904,1.61905,109500000.0
2007-01-24 15:42:00,1.61921,1.61927,1.61908,1.61927,91000000.0
2007-01-24 15:43:00,1.61928,1.61936,1.61917,1.61919,201400006.0
2007-01-24 15:44:00,1.61918,1.61933,1.61917,1.61933,218600000.0
2007-01-24 15:45:00,1.6192,1.61936,1.61912,1.61925,376899995.0
2007-01-24 15:46:00,1.61923,1.6194,1.61907,1.61919,271400004.0
2007-01-24 15:47:00,1.61936,1.61941,1.61923,1.61928,285200002.0
2007-01-24 15:48:00,1.61928,1.61945,1.61912,1.61931,508900004.0
2007-01-24 15:49:00,1.61929,1.61947,1.61929,1.61946,236600000.0
2007-01-24 15:50:00,1.61939,1.61946,1.61921,1.61934,229699999.0
2007-01-24 15:51:00,1.61934,1.61947,1.61922,1.61936,268599999.0
2007-01-24 15:52:00,1.6194,1.61945,1.61932,1.6194,171899999.0
2007-01-24 15:53:00,1.61942,1.61955,1.61936,1.6195,178399999.0
2007-01-24 15:54:00,1.61946,1.61963,1.61937,1.61963,306800001.0
2007-01-24 15:55:00,1.61956,1.61956,1.61931,1.61945,290300004.0
2007-01-24 15:56:00,1.6194,1.61954,1.61931,1.61947,444299997.0
2007-01-24 15:57:00,1.61936,1.61961,1.61936,1.61942,475700004.0
2007-01-24 15:58:00,1.6194,1.61961,1.6194,1.61955,360100002.0
2007-01-24 15:59:00,1.61955,1.6196,1.61936,1.61949,441499992.0
2007-01-24 16:00:00,1.61947,1.6196,1.61941,1.61953,149800001.0
2007-01-24 16:01:00,1.6194,1.6194,1.61923,1.61928,323999994.0
2007-01-24 16:02:00,1.61933,1.61955,1.61921,1.61951,262400001.0
2007-01-24 16:03:00,1.61952,1.61965,1.61937,1.6196,522499997.0
2007-01-24 16:04:00,1.61964,1.61964,1.61944,1.61954,227800000.0
2007-01-24 16:05:00,1.61968,1.61968,1.61938,1.61941,197999998.0
2007-01-24 16:06:00,1.61944,1.61964,1.61929,1.61954,353000004.0
2007-01-24 16:07:00,1.61951,1.61968,1.61941,1.61968,340800000.0
2007-01-24 16:08:00,1.61961,1.61989,1.61961,1.61979,379399996.0
2007-01-24 16:09:00,1.61988,1.61988,1.61971,1.61971,154099998.0
2007-01-24 16:10:00,1.61978,1.61986,1.61953,1.61982,364500000.0
2007-01-24 16:11:00,1.61978,1.61991,1.61965,1.61977,264200000.0
2007-01-24 16:12:00,1.61973,1.61985,1.61966,1.61977,147500001.0
2007-01-24 16:13:00,1.61955,1.61996,1.61955,1.6198,240199999.0
2007-01-24 16:14:00,1.61998,1.62015,1.61966,1.62005,502800002.0
2007-01-24 16:15:00,1.61995,1.62019,1.61972,1.62004,245900005.0
2007-01-24 16:16:00,1.62017,1.62018,1.62,1.62002,434400003.0
2007-01-24 16:17:00,1.62003,1.62019,1.61991,1.62013,319300002.0
2007-01-24 16:18:00,1.62014,1.6202,1.62002,1.62012,281300001.0
2007-01-24 16:19:00,1.62012,1.62016,1.61997,1.62002,269800001.0
2007-01-24 16:20:00,1.62013,1.62022,1.61998,1.61998,263900002.0
2007-01-24 16:21:00,1.62008,1.62019,1.62,1.62011,259600004.0
2007-01-24 16:22:00,1.62003,1.62019,1.61994,1.62019,231800000.0
2007-01-24 16:23:00,1.62025,1.62025,1.62008,1.62008,99200001.0
2007-01-24 16:24:00,1.61999,1.62023,1.61999,1.62019,364599996.0
2007-01-24 16:25:00,1.62029,1.62048,1.62026,1.62038,100199999.0
2007-01-24 16:26:00,1.62053,1.62055,1.6202,1.6203,476000001.0
2007-01-24 16:27:00,1.62037,1.62052,1.62025,1.62028,151699999.0
2007-01-24 16:28:00,1.62013,1.62029,1.62013,1.62022,318100004.0
2007-01-24 16:29:00,1.62027,1.62038,1.62019,1.62033,286900000.0
2007-01-24 16:30:00,1.62021,1.62036,1.62004,1.62019,204499999.0
2007-01-24 16:31:00,1.62005,1.62025,1.62005,1.62024,357000001.0
2007-01-24 16:32:00,1.62033,1.62037,1.62018,1.62021,399900003.0
2007-01-24 16:33:00,1.62021,1.62041,1.62015,1.62032,246200001.0
2007-01-24 16:34:00,1.62033,1.62046,1.62027,1.62033,275600006.0
2007-01-24 16:35:00,1.62021,1.62037,1.62021,1.62037,299500002.0
2007-01-24 16:36:00,1.62048,1.62075,1.62043,1.62064,115000003.0
2007-01-24 16:37:00,1.62085,1.62101,1.62079,1.62088,166899998.0
2007-01-24 16:38:00,1.62105,1.62142,1.62098,1.62142,434600000.0
2007-01-24 16:39:00,1.62126,1.62138,1.62106,1.62125,281099995.0
2007-01-24 16:40:00,1.62106,1.62118,1.62099,1.62107,28100000.0
2007-01-24 16:41:00,1.62096,1.62113,1.62095,1.62113,96800000.0
2007-01-24 16:42:00,1.62096,1.62134,1.62096,1.62122,435299997.0
2007-01-24 16:43:00,1.6211,1.62114,1.62074,1.62114,188900002.0
2007-01-24 16:44:00,1.62112,1.62122,1.62094,1.62114,250800000.0
2007-01-24 16:45:00,1.62109,1.62123,1.62101,1.62118,453699996.0
2007-01-24 16:46:00,1.62124,1.62124,1.621,1.62117,182100002.0
2007-01-24 16:47:00,1.6211,1.62118,1.62097,1.62109,333600001.0
2007-01-24 16:48:00,1.62093,1.62119,1.62093,1.62096,364600006.0
2007-01-24 16:49:00,1.62096,1.62123,1.62096,1.62102,305400002.0
2007-01-24 16:50:00,1.62117,1.6213,1.62117,1.6213,62600000.0
2007-01-24 16:51:00,1.62113,1.62137,1.62105,1.62123,371099995.0
2007-01-24 16:52:00,1.6213,1.62135,1.62122,1.62124,195699999.0
2007-01-24 16:53:00,1.62116,1.6213,1.62116,1.62116,205199998.0
2007-01-24 16:54:00,1.62119,1.6213,1.62103,1.62107,422000003.0
2007-01-24 16:55:00,1.62127,1.62129,1.62101,1.6211,427100000.0
2007-01-24 16:56:00,1.62107,1.62113,1.62094,1.62106,184300000.0
2007-01-24 16:57:00,1.62106,1.62121,1.62095,1.62108,384100006.0
2007-01-24 16:58:00,1.62085,1.62119,1.62085,1.62107,180400004.0
2007-01-24 16:59:00,1.62081,1.621,1.6208,1.62081,177200001.0
2007-01-24 17:00:00,1.62071,1.62108,1.62071,1.62099,352800001.0
2007-01-24 17:01:00,1.62097,1.62098,1.62071,1.62087,259800001.0
2007-01-24 17:02:00,1.62069,1.62091,1.62064,1.62072,269800001.0
2007-01-24 17:03:00,1.62063,1.62071,1.62038,1.62053,402599996.0
2007-01-24 17:04:00,1.62068,1.62078,1.6204,1.6204,317799996.0
2007-01-24 17:05:00,1.62063,1.62075,1.62045,1.62055,467400006.0
2007-01-24 17:06:00,1.62041,1.62054,1.62036,1.62042,285099999.0
2007-01-24 17:07:00,1.62036,1.62048,1.62028,1.62042,274800002.0
2007-01-24 17:08:00,1.62037,1.62052,1.62023,1.62044,314399999.0
2007-01-24 17:09:00,1.62046,1.62062,1.62039,1.62054,319500000.0
2007-01-24 17:10:00,1.6204,1.62055,1.62007,1.62017,286000004.0
2007-01-24 17:11:00,1.62005,1.62012,1.61982,1.61984,365499999.0
2007-01-24 17:12:00,1.61993,1.62017,1.61986,1.62005,218699997.0
2007-01-24 17:13:00,1.61953,1.61979,1.6183,1.61843,299700001.0
2007-01-24 17:14:00,1.61865,1.61899,1.61854,1.61898,399500005.0
2007-01-24 17:15:00,1.61894,1.61917,1.61867,1.61881,367499994.0
2007-01-24 17:16:00,1.61861,1.61886,1.61858,1.61868,456600000.0
2007-01-24 17:17:00,1.61867,1.61891,1.61848,1.61864,363400000.0
2007-01-24 17:18:00,1.61867,1.61867,1.61807,1.61807,206100000.0
2007-01-24 17:19:00,1.61815,1.61825,1.61796,1.61802,414800001.0
2007-01-24 17:20:00,1.61816,1.61833,1.61806,1.6183,350100008.0
2007-01-24 17:21:00,1.61803,1.61832,1.61803,1.61832,225099997.0
2007-01-24 17:22:00,1.6183,1.61849,1.6183,1.61843,288700003.0
2007-01-24 17:23:00,1.6183,1.6183,1.61809,1.61814,254599997.0
2007-01-24 17:24:00,1.61829,1.61838,1.61806,1.61818,266900000.0
2007-01-24 17:25:00,1.61813,1.61851,1.61808,1.61832,417000005.0
2007-01-24 17:26:00,1.61834,1.61842,1.61813,1.61821,167100002.0
2007-01-24 17:27:00,1.6182,1.6182,1.61795,1.618,195200002.0
2007-01-24 17:28:00,1.61793,1.61793,1.61751,1.61763,272299999.0
2007-01-24 17:29:00,1.61748,1.61769,1.61748,1.61761,339299997.0
2007-01-24 17:30:00,1.61753,1.6179,1.61744,1.6179,182899999.0
2007-01-24 17:31:00,1.61791,1.6181,1.61776,1.61794,311099996.0
2007-01-24 17:32:00,1.618,1.61835,1.61786,1.61823,128300002.0
2007-01-24 17:33:00,1.6184,1.61857,1.61827,1.61855,395400000.0
2007-01-24 17:34:00,1.61847,1.61868,1.61842,1.61853,367700001.0
2007-01-24 17:35:00,1.61844,1.6186,1.61838,1.61853,166199998.0
2007-01-24 17:36:00,1.61823,1.61854,1.61823,1.61842,358600002.0
2007-01-24 17:37:00,1.6185,1.61853,1.61832,1.61832,341300001.0
2007-01-24 17:38:00,1.61839,1.61852,1.61823,1.61836,257999998.0
2007-01-24 17:39:00,1.61859,1.61864,1.61836,1.6186,188800001.0
2007-01-24 17:40:00,1.61849,1.61865,1.61832,1.61857,286100005.0
2007-01-24 17:41:00,1.6186,1.61873,1.6185,1.6186,370600004.0
2007-01-24 17:42:00,1.61871,1.61876,1.61847,1.61867,421700000.0
2007-01-24 17:43:00,1.61854,1.61869,1.61835,1.61835,229100000.0
2007-01-24 17:44:00,1.61814,1.61857,1.61814,1.61856,301300001.0
2007-01-24 17:45:00,1.61836,1.61854,1.61836,1.6185,363299997.0
2007-01-24 17:46:00,1.61848,1.61863,1.61843,1.61858,189900002.0
2007-01-24 17:47:00,1.61851,1.61867,1.61844,1.61851,335300005.0
2007-01-24 17:48:00,1.61849,1.61857,1.61825,1.61825,365900000.0
2007-01-24 17:49:00,1.61829,1.61841,1.61814,1.61824,443400000.0
2007-01-24 17:50:00,1.61838,1.61847,1.61824,1.61832,267700000.0
2007-01-24 17:51:00,1.61847,1.61847,1.61832,1.61845,242500000.0
2007-01-24 17:52:00,1.61841,1.61841,1.61802,1.61813,264500001.0
2007-01-24 17:53:00,1.618,1.618,1.61764,1.61777,332300000.0
2007-01-24 17:54:00,1.61769,1.61797,1.61766,1.61793,364900005.0
2007-01-24 17:55:00,1.6181,1.61819,1.61797,1.61807,183800001.0
2007-01-24 17:56:00,1.61815,1.61826,1.61799,1.61826,215100001.0
2007-01-24 17:57:00,1.61831,1.61853,1.61831,1.61841,111100000.0
2007-01-24 17:58:00,1.61836,1.61855,1.61822,1.61845,221000002.0
2007-01-24 17:59:00,1.6182,1.6182,1.618,1.61806,67100000.0
2007-01-24 18:00:00,1.61803,1.61835,1.6179,1.61835,330800000.0
2007-01-24 18:09:00,1.61792,1.61823,1.61792,1.61823,1664600004.0
2007-01-24 18:11:00,1.61817,1.6183,1.61805,1.61817,1748599996.0
2007-01-24 18:12:00,1.61822,1.61832,1.61812,1.61821,1628400003.0
2007-01-24 18:13:00,1.61829,1.61852,1.61829,1.61835,1406700005.0
2007-01-24 18:15:00,1.6185,1.6185,1.61832,1.6185,883399997.0
2007-01-24 18:17:00,1.61829,1.6184,1.61796,1.6181,2051100020.0
2007-01-24 18:18:00,1.61779,1.61808,1.61779,1.61808,782199998.0
2007-01-24 18:19:00,1.61818,1.61826,1.61784,1.61802,1711900005.0
2007-01-24 18:21:00,1.61818,1.61827,1.61806,1.61817,650199999.0
2007-01-24 18:22:00,1.61808,1.61825,1.61805,1.61822,784099999.0
2007-01-24 18:27:00,1.61816,1.61835,1.61815,1.61829,1282200007.0
2007-01-24 18:29:00,1.61847,1.61876,1.61847,1.61876,1888800003.0
2007-01-24 18:30:00,1.61867,1.61892,1.61867,1.61881,1418300008.0
2007-01-24 18:31:00,1.61881,1.61904,1.61872,1.61896,1205499997.0
2007-01-24 18:32:00,1.61888,1.619,1.61836,1.61849,1308900002.0
2007-01-24 18:35:00,1.61829,1.61841,1.61817,1.61835,1991100009.0
2007-01-24 18:36:00,1.61832,1.61832,1.61804,1.61812,1096600002.0
2007-01-24 18:37:00,1.61826,1.61861,1.61811,1.61844,1675900006.0
2007-01-24 18:38:00,1.61842,1.61857,1.6182,1.61843,1717200008.0
2007-01-24 18:39:00,1.61848,1.61863,1.6184,1.61855,1932699996.0
2007-01-24 18:41:00,1.61847,1.61865,1.61833,1.61849,1261300002.0
2007-01-24 18:42:00,1.61857,1.61867,1.61836,1.61867,1315899996.0
2007-01-24 18:43:00,1.61877,1.61882,1.61866,1.61872,661599999.0
2007-01-24 18:44:00,1.61879,1.61879,1.61837,1.6184,737000001.0
2007-01-24 18:45:00,1.61856,1.61873,1.61844,1.61852,508800003.0
2007-01-24 18:46:00,1.61858,1.61858,1.61832,1.61832,464300005.0
2007-01-24 18:47:00,1.61847,1.61864,1.61847,1.61862,151199998.0
2007-01-24 18:48:00,1.61855,1.61878,1.61853,1.61877,1294800005.0
2007-01-24 18:49:00,1.61882,1.61882,1.61863,1.61871,248000001.0
2007-01-24 18:50:00,1.61857,1.61869,1.61846,1.61858,645499997.0
2007-01-24 18:51:00,1.61857,1.61861,1.61832,1.61832,1567399997.0
2007-01-24 18:52:00,1.61834,1.61859,1.61834,1.61848,1623199998.0
2007-01-24 18:53:00,1.61835,1.61847,1.61811,1.61819,1019299997.0
2007-01-24 18:54:00,1.618,1.61814,1.61795,1.61805,729399998.0
2007-01-24 18:55:00,1.61807,1.6182,1.61792,1.61816,1477699995.0
2007-01-24 18:56:00,1.61813,1.61826,1.618,1.61807,991600003.0
2007-01-24 18:57:00,1.61803,1.61804,1.6178,1.61791,747599999.0
2007-01-24 18:58:00,1.61797,1.618,1.61777,1.61778,1027999997.0
2007-01-24 18:59:00,1.61776,1.61803,1.61774,1.6179,1565500001.0
2007-01-24 19:00:00,1.61772,1.61789,1.61757,1.61765,517400004.0
2007-01-24 19:01:00,1.6177,1.61779,1.61754,1.61773,453400003.0
2007-01-24 19:02:00,1.61752,1.61773,1.61751,1.6177,1033600000.0
2007-01-24 19:03:00,1.6177,1.6177,1.6176,1.6176,592000005.0
2007-01-24 19:04:00,1.61778,1.61778,1.61765,1.61768,211799998.0
2007-01-24 19:05:00,1.61794,1.61794,1.61767,1.61772,669399999.0
2007-01-24 19:06:00,1.6178,1.61784,1.61764,1.61766,1981200018.0
2007-01-24 19:07:00,1.61776,1.61781,1.61753,1.61753,880300001.0
2007-01-24 19:08:00,1.61758,1.61774,1.61758,1.61768,1817099991.0
2007-01-24 19:09:00,1.61759,1.61774,1.61749,1.61766,1481200008.0
2007-01-24 19:10:00,1.61757,1.61778,1.61755,1.61778,821800006.0
2007-01-24 19:11:00,1.61764,1.61772,1.61751,1.61756,1477300007.0
2007-01-24 19:12:00,1.61758,1.61785,1.61758,1.6178,749799995.0
2007-01-24 19:13:00,1.61766,1.61778,1.61764,1.61775,503400000.0
2007-01-24 19:14:00,1.61772,1.61775,1.61763,1.61768,181700000.0
2007-01-24 19:15:00,1.61775,1.61783,1.61758,1.61776,1151100006.0
2007-01-24 19:16:00,1.61789,1.61811,1.61788,1.61788,562999998.0
2007-01-24 19:17:00,1.61803,1.61807,1.61781,1.61784,873100001.0
2007-01-24 19:18:00,1.61798,1.6181,1.61784,1.61795,673400001.0
2007-01-24 19:19:00,1.61778,1.618,1.61773,1.618,909000004.0
2007-01-24 19:20:00,1.61794,1.61802,1.61769,1.6179,1081700000.0
2007-01-24 19:21:00,1.61789,1.61801,1.61778,1.61786,1207900005.0
2007-01-24 19:22:00,1.61803,1.61816,1.61795,1.61803,132499999.0
2007-01-24 19:23:00,1.61804,1.61817,1.61794,1.61808,658700003.0
2007-01-24 19:24:00,1.61796,1.61819,1.61796,1.61817,636400003.0
2007-01-24 19:25:00,1.61792,1.61807,1.61784,1.61805,1023200006.0
2007-01-24 19:26:00,1.61809,1.61823,1.61798,1.6181,953799996.0
2007-01-24 19:27:00,1.61825,1.61838,1.61818,1.61818,1347500004.0
2007-01-24 19:28:00,1.61829,1.6184,1.6181,1.6181,501799999.0
2007-01-24 19:29:00,1.61818,1.61835,1.61806,1.61811,751999995.0
2007-01-24 19:31:00,1.61832,1.61848,1.61815,1.61838,1380200005.0
2007-01-24 19:32:00,1.61841,1.6186,1.61829,1.61835,764199992.0
2007-01-24 19:33:00,1.61848,1.6186,1.61835,1.61839,830400006.0
2007-01-24 19:34:00,1.6184,1.6186,1.61831,1.61855,1658099996.0
2007-01-24 19:35:00,1.61793,1.6186,1.61786,1.6186,855899997.0
2007-01-24 19:36:00,1.61817,1.61847,1.61783,1.61821,779600002.0
2007-01-24 19:37:00,1.61844,1.61861,1.61844,1.61857,527599996.0
2007-01-24 19:38:00,1.61857,1.6186,1.61842,1.61849,731699999.0
2007-01-24 19:39:00,1.61836,1.61861,1.61825,1.61825,947999998.0
2007-01-24 19:40:00,1.61835,1.61846,1.61827,1.61838,828900001.0
2007-01-24 19:41:00,1.61842,1.61857,1.61831,1.61844,353500002.0
2007-01-24 19:42:00,1.61859,1.61875,1.61838,1.6185,563600005.0
2007-01-24 19:43:00,1.61844,1.61844,1.61821,1.61821,437900000.0
2007-01-24 19:44:00,1.61834,1.61845,1.61829,1.6184,948800005.0
2007-01-24 19:45:00,1.61826,1.61843,1.61819,1.61843,230499999.0
2007-01-24 19:46:00,1.6183,1.61839,1.61815,1.61819,725700004.0
2007-01-24 19:47:00,1.6183,1.61852,1.61819,1.61834,245999998.0
2007-01-24 19:48:00,1.61836,1.61846,1.61835,1.61842,623899995.0
2007-01-24 19:49:00,1.61831,1.61845,1.61824,1.61845,1328999998.0
2007-01-24 19:50:00,1.61819,1.61843,1.61819,1.61843,233199995.0
2007-01-24 19:51:00,1.61843,1.61853,1.61835,1.61846,557800008.0
2007-01-24 19:52:00,1.61855,1.61865,1.61843,1.61857,355400004.0
2007-01-24 19:53:00,1.61863,1.61863,1.61838,1.61841,466000001.0
2007-01-24 19:54:00,1.61843,1.61856,1.61836,1.6185,364200001.0
2007-01-24 19:55:00,1.61846,1.61856,1.61835,1.61848,636600000.0
2007-01-24 19:56:00,1.61844,1.61867,1.61844,1.6186,1169600010.0
2007-01-24 19:57:00,1.6185,1.61865,1.61834,1.61847,1277700000.0
2007-01-24 19:58:00,1.61836,1.61868,1.61836,1.61865,1530900001.0
2007-01-24 19:59:00,1.61848,1.61873,1.61848,1.61861,1276500004.0
2007-01-24 20:00:00,1.61862,1.61873,1.61849,1.61859,549200005.0
2007-01-24 20:01:00,1.61855,1.61873,1.61847,1.61866,680499995.0
2007-01-24 20:02:00,1.61864,1.61865,1.61845,1.61856,611599998.0
2007-01-24 20:03:00,1.61857,1.6187,1.6185,1.61857,298200003.0
2007-01-24 20:04:00,1.61863,1.61873,1.61853,1.61865,275200001.0
2007-01-24 20:05:00,1.6186,1.6187,1.6185,1.61859,351300002.0
2007-01-24 20:06:00,1.61857,1.61874,1.61857,1.61874,420899997.0
2007-01-24 20:07:00,1.61871,1.61871,1.61849,1.61849,153000002.0
2007-01-24 20:08:00,1.61857,1.61859,1.61833,1.61839,1329299992.0
2007-01-24 20:09:00,1.61839,1.61852,1.61835,1.61843,316299997.0
2007-01-24 20:10:00,1.61843,1.61856,1.61833,1.61842,267500002.0
2007-01-24 20:11:00,1.61844,1.6186,1.61839,1.61848,919799998.0
2007-01-24 20:12:00,1.61856,1.61864,1.61843,1.61847,265700001.0
2007-01-24 20:13:00,1.61853,1.61862,1.61842,1.61843,1671200009.0
2007-01-24 20:14:00,1.61849,1.61851,1.61832,1.61837,453200002.0
2007-01-24 20:15:00,1.61847,1.61872,1.6184,1.61864,1386100008.0
2007-01-24 20:16:00,1.61863,1.61871,1.61844,1.6186,2031700001.0
2007-01-24 20:17:00,1.61856,1.61866,1.61843,1.61866,442200005.0
2007-01-24 20:18:00,1.61856,1.61863,1.61846,1.61855,531700001.0
2007-01-24 20:21:00,1.61844,1.61865,1.61844,1.61865,583500008.0
2007-01-24 20:22:00,1.6185,1.61866,1.61848,1.61865,651500003.0
2007-01-24 20:23:00,1.61857,1.6187,1.61836,1.61847,1285299996.0
2007-01-24 20:24:00,1.61856,1.61865,1.61844,1.6186,536300002.0
2007-01-24 20:25:00,1.6186,1.61869,1.61841,1.61856,963200001.0
2007-01-24 20:26:00,1.61865,1.61865,1.61854,1.61854,209300000.0
2007-01-24 20:27:00,1.61862,1.61873,1.61856,1.61873,488300000.0
2007-01-24 20:29:00,1.61863,1.61877,1.61847,1.61864,1620400011.0
2007-01-24 20:33:00,1.6187,1.61875,1.61845,1.61845,566300003.0
2007-01-24 20:34:00,1.61861,1.61865,1.61842,1.61845,231799999.0
2007-01-24 20:35:00,1.61845,1.61862,1.61839,1.61857,567499995.0
2007-01-24 20:36:00,1.61852,1.61863,1.61832,1.61855,436499997.0
2007-01-24 20:37:00,1.61863,1.61872,1.61841,1.61842,1136300002.0
2007-01-24 20:38:00,1.61854,1.61857,1.61833,1.61834,1689700000.0
2007-01-24 20:39:00,1.61824,1.61851,1.61824,1.61845,1302599992.0
2007-01-24 20:40:00,1.61838,1.61849,1.61824,1.61843,1237100005.0
2007-01-24 20:41:00,1.61835,1.6185,1.6182,1.6184,491299995.0
2007-01-24 20:42:00,1.61826,1.61845,1.61813,1.61832,242499999.0
2007-01-24 20:43:00,1.61843,1.61856,1.61829,1.61829,828399997.0
2007-01-24 20:44:00,1.61843,1.6185,1.61825,1.61827,1188299997.0
2007-01-24 20:45:00,1.61845,1.61845,1.61822,1.61822,812500000.0
2007-01-24 20:46:00,1.61848,1.61848,1.61819,1.61837,368899998.0
2007-01-24 20:47:00,1.61831,1.61847,1.61826,1.61838,777600002.0
2007-01-24 20:48:00,1.61818,1.61847,1.61818,1.61839,1411599998.0
2007-01-24 20:49:00,1.61833,1.61845,1.61815,1.61835,831900005.0
2007-01-24 20:50:00,1.61842,1.61855,1.61834,1.61847,1905599996.0
2007-01-24 20:51:00,1.61836,1.6185,1.61831,1.61841,408299998.0
2007-01-24 20:52:00,1.61844,1.61853,1.61833,1.6185,1313799997.0
2007-01-24 20:53:00,1.61847,1.61853,1.61831,1.61838,1744600009.0
2007-01-24 20:54:00,1.61833,1.61854,1.61827,1.61847,795299995.0
2007-01-24 20:55:00,1.61838,1.61848,1.61834,1.61847,536700005.0
2007-01-24 21:02:00,1.6186,1.61865,1.61844,1.6185,1672699998.0
2007-01-24 21:03:00,1.61859,1.61863,1.61837,1.61842,1372700002.0
2007-01-24 21:04:00,1.61841,1.61853,1.61833,1.61848,303300004.0
2007-01-24 21:05:00,1.61852,1.61861,1.61837,1.61848,1087599998.0
2007-01-24 21:06:00,1.61845,1.61862,1.61823,1.61841,727800001.0
2007-01-24 21:07:00,1.61843,1.61859,1.61843,1.61849,437399997.0
2007-01-24 21:08:00,1.61843,1.61855,1.61829,1.61853,464200006.0
2007-01-24 21:09:00,1.6185,1.6185,1.6183,1.6183,563400000.0
2007-01-24 21:10:00,1.61848,1.61853,1.61836,1.61846,1193700000.0
2007-01-24 21:11:00,1.6184,1.61851,1.61827,1.61841,634200003.0
2007-01-24 21:12:00,1.61847,1.61862,1.61842,1.61847,407799998.0
2007-01-24 21:13:00,1.61845,1.61853,1.61833,1.61853,1003300001.0
2007-01-24 21:14:00,1.61851,1.61853,1.61833,1.61842,738399992.0
2007-01-24 21:15:00,1.61844,1.61844,1.61817,1.61819,648299999.0
2007-01-24 21:16:00,1.61831,1.61852,1.61812,1.61824,661200004.0
2007-01-24 21:17:00,1.61813,1.61828,1.61803,1.61815,1556000011.0
2007-01-24 21:18:00,1.61816,1.61836,1.61813,1.61828,414100003.0
2007-01-24 21:19:00,1.61828,1.61828,1.61803,1.61808,693700001.0
2007-01-24 21:22:00,1.61825,1.6185,1.61825,1.6184,1720299996.0
2007-01-24 21:23:00,1.61837,1.61848,1.61818,1.61835,1297500004.0
2007-01-24 21:24:00,1.61828,1.61839,1.61813,1.61825,700100002.0
2007-01-24 21:25:00,1.6184,1.61848,1.61814,1.61822,1432600007.0
2007-01-24 21:26:00,1.61838,1.61839,1.61822,1.61828,596800004.0
2007-01-24 21:27:00,1.61843,1.61843,1.61826,1.61836,661499989.0
2007-01-24 21:28:00,1.6184,1.61845,1.61824,1.61824,703300001.0
2007-01-24 21:29:00,1.61838,1.61842,1.61818,1.61826,423999999.0
2007-01-24 21:30:00,1.61837,1.61837,1.6182,1.6182,426999999.0
2007-01-24 21:31:00,1.61821,1.61838,1.61813,1.61819,612899998.0
2007-01-24 21:32:00,1.61827,1.61844,1.61814,1.61827,1739200008.0
2007-01-24 21:33:00,1.61835,1.61837,1.61819,1.61822,422600006.0
2007-01-24 21:34:00,1.61832,1.61844,1.61822,1.61829,1408800002.0
2007-01-24 21:35:00,1.6183,1.61845,1.61828,1.6184,793499996.0
2007-01-24 21:36:00,1.61826,1.61843,1.6182,1.61827,194400000.0
2007-01-24 21:37:00,1.61828,1.61841,1.61823,1.61837,393200000.0
2007-01-24 21:38:00,1.61831,1.61862,1.61831,1.61848,374800001.0
2007-01-24 21:39:00,1.61836,1.61855,1.61826,1.61839,318300002.0
2007-01-24 21:40:00,1.61832,1.61853,1.61827,1.61837,477400005.0
2007-01-24 21:41:00,1.61813,1.61836,1.61796,1.61836,791300003.0
2007-01-24 21:42:00,1.6184,1.61848,1.61829,1.61831,629900005.0
2007-01-24 21:43:00,1.61838,1.61848,1.61816,1.61818,1205800007.0
2007-01-24 21:44:00,1.61832,1.61841,1.61819,1.61822,1465700006.0
2007-01-24 21:45:00,1.61827,1.61829,1.61808,1.61819,743999998.0
2007-01-24 21:46:00,1.61828,1.61837,1.61811,1.61815,1248400004.0
2007-01-24 21:47:00,1.6183,1.61838,1.61817,1.6182,1329499997.0
2007-01-24 21:48:00,1.61828,1.61842,1.61816,1.61835,395999997.0
2007-01-24 21:49:00,1.61845,1.61848,1.61824,1.61825,1258800005.0
2007-01-24 21:50:00,1.61836,1.61837,1.61815,1.61837,224800000.0
2007-01-24 21:51:00,1.61827,1.6184,1.61822,1.61831,676499998.0
2007-01-24 21:52:00,1.61834,1.61842,1.61806,1.61807,1560800000.0
2007-01-24 21:53:00,1.61828,1.61838,1.61819,1.61828,571199996.0
2007-01-24 21:54:00,1.61837,1.61843,1.61823,1.61823,333200001.0
2007-01-24 21:55:00,1.61829,1.61835,1.61809,1.61818,481399996.0
2007-01-24 21:56:00,1.61846,1.61853,1.61832,1.61853,625900004.0
2007-01-24 21:57:00,1.61838,1.61853,1.61831,1.61845,679599996.0
2007-01-24 21:58:00,1.61852,1.61852,1.61825,1.6184,722400003.0
2007-01-24 21:59:00,1.61836,1.61852,1.61827,1.6184,1094700003.0
2007-01-24 22:00:00,1.61825,1.61837,1.61814,1.61827,737200005.0
2007-01-24 22:01:00,1.61815,1.61834,1.61815,1.61822,282700003.0
2007-01-24 22:02:00,1.61828,1.61841,1.61817,1.61817,1028499996.0
2007-01-24 22:03:00,1.61833,1.61847,1.6182,1.61845,323400001.0
2007-01-24 22:04:00,1.61845,1.61849,1.61826,1.61831,607999993.0
2007-01-24 22:05:00,1.6184,1.61853,1.61838,1.61846,327299996.0
2007-01-24 22:06:00,1.61853,1.61853,1.61834,1.61847,467499997.0
2007-01-24 22:07:00,1.61829,1.61841,1.61821,1.61825,217200001.0
2007-01-24 22:08:00,1.61842,1.61845,1.61822,1.61826,383400005.0
2007-01-24 22:09:00,1.61844,1.61851,1.61825,1.61838,393699998.0
2007-01-24 22:10:00,1.61849,1.61855,1.61842,1.61855,171699999.0
2007-01-24 22:11:00,1.61854,1.61862,1.61839,1.61847,165400000.0
2007-01-24 22:12:00,1.61846,1.61853,1.61837,1.61849,687800002.0
2007-01-24 22:13:00,1.6183,1.61846,1.61826,1.61829,149400002.0
2007-01-24 22:14:00,1.6185,1.61855,1.61835,1.6184,351399998.0
2007-01-24 22:15:00,1.61833,1.61858,1.61833,1.61848,888199997.0
2007-01-24 22:16:00,1.61832,1.61853,1.61832,1.61853,224500000.0
2007-01-24 22:17:00,1.61863,1.61863,1.61856,1.61857,37900000.0
2007-01-24 22:18:00,1.61845,1.6185,1.6183,1.6183,186399999.0
2007-01-24 22:19:00,1.61832,1.61852,1.61825,1.61852,379300003.0
2007-01-24 22:20:00,1.61823,1.6184,1.61819,1.6184,341599995.0
2007-01-24 22:21:00,1.61823,1.61836,1.61817,1.61828,330899998.0
2007-01-24 22:22:00,1.61832,1.61842,1.61818,1.61825,1065900007.0
2007-01-24 22:23:00,1.61842,1.61846,1.61825,1.61825,308399999.0
2007-01-24 22:24:00,1.61835,1.6184,1.61816,1.61816,298299996.0
2007-01-24 22:25:00,1.6184,1.6184,1.61809,1.6181,509700001.0
2007-01-24 22:26:00,1.61835,1.6184,1.61814,1.6182,780499995.0
2007-01-24 22:27:00,1.61819,1.6184,1.61804,1.61825,351900001.0
2007-01-24 22:28:00,1.6181,1.61836,1.61802,1.61819,580799998.0
2007-01-24 22:29:00,1.6182,1.61828,1.61805,1.61815,933600000.0
2007-01-24 22:30:00,1.61812,1.61838,1.6181,1.6183,722699999.0
2007-01-24 22:31:00,1.61827,1.61833,1.61801,1.61815,244299996.0
2007-01-24 22:32:00,1.61817,1.61833,1.61812,1.61827,242300000.0
2007-01-24 22:33:00,1.6181,1.61842,1.61808,1.61842,233100000.0
2007-01-24 22:34:00,1.61846,1.61859,1.61839,1.6185,435100001.0
2007-01-24 22:35:00,1.61848,1.61853,1.61837,1.61853,163300002.0
2007-01-24 22:36:00,1.61836,1.61852,1.61825,1.61841,806900001.0
2007-01-24 22:37:00,1.61839,1.61854,1.61823,1.6184,509399997.0
2007-01-24 22:38:00,1.61853,1.61853,1.61824,1.61827,312700005.0
2007-01-24 22:39:00,1.61813,1.61843,1.61809,1.61843,800600000.0
2007-01-24 22:40:00,1.61845,1.6185,1.61818,1.61837,652400004.0
2007-01-24 22:41:00,1.6183,1.61852,1.61826,1.6185,741600007.0
2007-01-24 22:42:00,1.61831,1.61858,1.61831,1.61847,644200001.0
2007-01-24 22:43:00,1.6183,1.61859,1.61821,1.61848,1429399997.0
2007-01-24 22:44:00,1.61837,1.61838,1.61803,1.61822,376599996.0
2007-01-24 22:45:00,1.61827,1.6184,1.6181,1.6183,140300000.0
2007-01-24 22:46:00,1.61822,1.61841,1.61814,1.61832,162799998.0
2007-01-24 22:47:00,1.61839,1.61847,1.61825,1.61847,368100002.0
2007-01-24 22:48:00,1.61832,1.61832,1.61803,1.61817,453800006.0
2007-01-24 22:49:00,1.61812,1.61835,1.61806,1.61825,743300005.0
2007-01-24 22:50:00,1.61819,1.61828,1.61808,1.61828,295200003.0
2007-01-24 22:51:00,1.61821,1.61831,1.61805,1.61809,508500000.0
2007-01-24 22:52:00,1.61803,1.61823,1.61785,1.61811,478199993.0
2007-01-24 22:53:00,1.61822,1.61835,1.61807,1.61824,197400001.0
2007-01-24 22:54:00,1.61811,1.61831,1.61804,1.61822,411800000.0
2007-01-24 22:55:00,1.61825,1.61825,1.61803,1.61806,200500002.0
2007-01-24 22:56:00,1.61833,1.61842,1.6182,1.61828,205100000.0
2007-01-24 22:57:00,1.61811,1.61834,1.61811,1.61828,476800000.0
2007-01-24 22:58:00,1.61827,1.61838,1.6181,1.61826,216700003.0
2007-01-24 22:59:00,1.61801,1.61829,1.61779,1.61809,377799997.0
2007-01-24 23:00:00,1.61803,1.61835,1.61769,1.61786,285199996.0
2007-01-24 23:01:00,1.61822,1.61835,1.61812,1.61812,340199998.0
2007-01-24 23:02:00,1.61819,1.61836,1.61817,1.61817,224700001.0
2007-01-24 23:03:00,1.61832,1.61834,1.61815,1.61826,213500002.0
2007-01-24 23:04:00,1.61819,1.61841,1.61798,1.61841,256899999.0
2007-01-24 23:05:00,1.61825,1.61837,1.61818,1.61833,164000000.0
2007-01-24 23:06:00,1.61839,1.61851,1.61823,1.6183,203099998.0
2007-01-24 23:07:00,1.61827,1.61839,1.61816,1.61816,87099999.0
2007-01-24 23:08:00,1.61832,1.61841,1.61823,1.6184,191300001.0
2007-01-24 23:09:00,1.61824,1.61842,1.61824,1.61838,282900001.0
2007-01-24 23:10:00,1.61824,1.61843,1.61819,1.61827,289300000.0
2007-01-24 23:11:00,1.61824,1.61838,1.61813,1.6182,242699998.0
2007-01-24 23:12:00,1.61833,1.61841,1.61826,1.61828,351600002.0
2007-01-24 23:13:00,1.6183,1.61842,1.61823,1.61832,129000001.0
2007-01-24 23:14:00,1.61812,1.61826,1.61809,1.61809,124100002.0
2007-01-24 23:15:00,1.61823,1.61827,1.6181,1.61817,300999998.0
2007-01-24 23:16:00,1.61825,1.61831,1.61806,1.6182,279099998.0
2007-01-24 23:17:00,1.61822,1.61832,1.61802,1.61831,422500001.0
2007-01-24 23:18:00,1.61829,1.6184,1.61809,1.61831,310199999.0
2007-01-24 23:19:00,1.61832,1.61842,1.61818,1.61828,79900002.0
2007-01-24 23:20:00,1.61818,1.61842,1.61808,1.61842,386399999.0
2007-01-24 23:21:00,1.61823,1.61838,1.61823,1.61832,230000004.0
2007-01-24 23:22:00,1.61825,1.61845,1.61823,1.61829,318599999.0
2007-01-24 23:23:00,1.61827,1.61841,1.61827,1.61841,123800003.0
2007-01-24 23:24:00,1.61797,1.61825,1.61771,1.61825,368000006.0
2007-01-24 23:25:00,1.61837,1.6184,1.61808,1.61834,439500009.0
2007-01-24 23:26:00,1.61833,1.61841,1.61811,1.61823,410200007.0
2007-01-24 23:27:00,1.61834,1.61834,1.61819,1.61819,58700000.0
2007-01-24 23:28:00,1.61831,1.61834,1.61816,1.61816,222599999.0
2007-01-24 23:29:00,1.61812,1.61831,1.61812,1.61831,294699996.0
2007-01-24 23:30:00,1.61838,1.61838,1.61811,1.61811,227500001.0
2007-01-24 23:31:00,1.61838,1.61838,1.61821,1.61831,385900000.0
2007-01-24 23:32:00,1.61822,1.61835,1.61794,1.61831,334800001.0
2007-01-24 23:33:00,1.61839,1.61848,1.61829,1.61837,153599999.0
2007-01-24 23:34:00,1.61837,1.61847,1.61824,1.61835,161400001.0
2007-01-24 23:35:00,1.61828,1.61828,1.61784,1.61797,255100000.0
2007-01-24 23:36:00,1.61803,1.61826,1.61803,1.6182,90900000.0
2007-01-24 23:37:00,1.61806,1.61808,1.61794,1.61798,150800000.0
2007-01-24 23:38:00,1.61808,1.61814,1.6179,1.61813,201200000.0
2007-01-24 23:39:00,1.61818,1.61818,1.61805,1.61812,85699999.0
2007-01-24 23:40:00,1.61811,1.61822,1.61799,1.61804,321699996.0
2007-01-24 23:41:00,1.61818,1.61826,1.61805,1.61805,299000005.0
2007-01-24 23:42:00,1.61795,1.61808,1.61782,1.61794,251199997.0
2007-01-24 23:43:00,1.61795,1.61803,1.61791,1.618,32700000.0
2007-01-24 23:44:00,1.6178,1.61807,1.6178,1.61799,268399999.0
2007-01-24 23:45:00,1.61778,1.61799,1.61777,1.6178,178200001.0
2007-01-24 23:46:00,1.6179,1.61803,1.6178,1.61789,235600002.0
2007-01-24 23:47:00,1.61786,1.61805,1.61762,1.61805,307399998.0
2007-01-24 23:48:00,1.61809,1.61815,1.6178,1.6178,396300002.0
2007-01-24 23:49:00,1.61789,1.61803,1.61781,1.61795,343800001.0
2007-01-24 23:50:00,1.61816,1.61821,1.61789,1.61812,251200002.0
2007-01-24 23:51:00,1.61817,1.61817,1.61799,1.618,227700000.0
2007-01-24 23:52:00,1.61804,1.61823,1.61796,1.61823,219399999.0
2007-01-24 23:53:00,1.61812,1.6183,1.61792,1.6181,292800001.0
2007-01-24 23:54:00,1.61812,1.61823,1.61791,1.61808,179199999.0
2007-01-24 23:55:00,1.61817,1.61817,1.61792,1.61799,217700001.0
2007-01-24 23:56:00,1.61806,1.61823,1.61797,1.61815,361199997.0
2007-01-24 23:57:00,1.61821,1.6183,1.61803,1.61803,317199997.0
2007-01-24 23:58:00,1.61814,1.61829,1.61804,1.61815,300399997.0
2007-01-24 23:59:00,1.61822,1.61829,1.61803,1.61819,311200003.0
2007-01-25 00:00:00,1.61797,1.61812,1.6179,1.61801,261600001.0
2007-01-25 00:01:00,1.61807,1.61812,1.6179,1.61792,405000000.0
2007-01-25 00:02:00,1.61793,1.61805,1.61793,1.618,164400000.0
2007-01-25 00:03:00,1.61794,1.61802,1.61794,1.61802,89900001.0
2007-01-25 00:04:00,1.61789,1.618,1.61781,1.61786,250299999.0
2007-01-25 00:05:00,1.61815,1.61827,1.61806,1.61812,251199999.0
2007-01-25 00:06:00,1.61787,1.61793,1.61774,1.61785,236000000.0
2007-01-25 00:07:00,1.61776,1.61795,1.6177,1.61795,177000000.0
2007-01-25 00:08:00,1.6177,1.61797,1.6177,1.61788,368200003.0
2007-01-25 00:09:00,1.61791,1.61791,1.61759,1.61759,177099996.0
2007-01-25 00:10:00,1.61768,1.61782,1.61755,1.61758,515500002.0
2007-01-25 00:11:00,1.61774,1.61778,1.61758,1.61766,280999997.0
2007-01-25 00:12:00,1.61784,1.61784,1.61763,1.61783,276300001.0
2007-01-25 00:13:00,1.61792,1.61794,1.61768,1.61783,305300003.0
2007-01-25 00:14:00,1.61781,1.61798,1.6178,1.61798,165999997.0
2007-01-25 00:15:00,1.61783,1.61794,1.61782,1.61791,70300000.0
2007-01-25 00:16:00,1.61777,1.61788,1.61777,1.61788,69700000.0
2007-01-25 00:17:00,1.61774,1.61775,1.61743,1.61757,499000003.0
2007-01-25 00:18:00,1.61767,1.61778,1.61749,1.61771,514500005.0
2007-01-25 00:19:00,1.61744,1.61769,1.61737,1.61769,413400007.0
2007-01-25 00:20:00,1.61778,1.61785,1.61747,1.61764,278500000.0
2007-01-25 00:21:00,1.61758,1.61775,1.61749,1.61765,406599997.0
2007-01-25 00:22:00,1.61766,1.61774,1.61756,1.61762,228600001.0
2007-01-25 00:23:00,1.61755,1.61774,1.61755,1.61768,288700000.0
2007-01-25 00:24:00,1.61758,1.6177,1.6174,1.61755,395700000.0
2007-01-25 00:25:00,1.6177,1.61775,1.61752,1.61768,245300003.0
2007-01-25 00:26:00,1.61765,1.61773,1.61751,1.61762,169300000.0
2007-01-25 00:27:00,1.61758,1.61783,1.61758,1.61772,272600002.0
2007-01-25 00:28:00,1.61779,1.61786,1.61763,1.61771,192500004.0
2007-01-25 00:29:00,1.6177,1.61778,1.61754,1.61778,297600002.0
2007-01-25 00:30:00,1.61787,1.61793,1.6177,1.6179,193100001.0
2007-01-25 00:31:00,1.61751,1.61765,1.61727,1.61748,497500007.0
2007-01-25 00:32:00,1.61781,1.61783,1.61769,1.61769,55900000.0
2007-01-25 00:33:00,1.61788,1.61807,1.61766,1.61783,519799999.0
2007-01-25 00:34:00,1.61802,1.61817,1.61795,1.6181,443099999.0
2007-01-25 00:35:00,1.6181,1.6181,1.618,1.618,31900000.0
2007-01-25 00:36:00,1.6181,1.61815,1.6181,1.61815,125100000.0
2007-01-25 00:37:00,1.61812,1.61821,1.61796,1.61801,275999997.0
2007-01-25 00:38:00,1.61801,1.61815,1.61787,1.61806,473600006.0
2007-01-25 00:39:00,1.61777,1.61797,1.61756,1.61774,473300001.0
2007-01-25 00:40:00,1.61769,1.61776,1.61764,1.61764,142800002.0
2007-01-25 00:41:00,1.61756,1.6178,1.61756,1.61765,204900000.0
2007-01-25 00:42:00,1.61768,1.6178,1.61757,1.61768,397400000.0
2007-01-25 00:43:00,1.61777,1.61785,1.61757,1.61773,266300000.0
2007-01-25 00:44:00,1.61762,1.61775,1.61757,1.61769,396999997.0
2007-01-25 00:45:00,1.61772,1.6179,1.6176,1.61779,379900002.0
2007-01-25 00:46:00,1.61785,1.61796,1.61772,1.61775,226399997.0
2007-01-25 00:47:00,1.61783,1.61793,1.61774,1.61782,280100005.0
2007-01-25 00:48:00,1.61782,1.61792,1.61774,1.61781,286400001.0
2007-01-25 00:49:00,1.61769,1.61789,1.61766,1.61783,437300001.0
2007-01-25 00:50:00,1.61773,1.61785,1.6176,1.61782,243800001.0
2007-01-25 00:51:00,1.6177,1.61785,1.61749,1.61775,113699999.0
2007-01-25 00:52:00,1.61771,1.6179,1.61758,1.6178,158300002.0
2007-01-25 00:53:00,1.61787,1.61795,1.61774,1.61783,123599998.0
2007-01-25 00:54:00,1.61778,1.61795,1.61777,1.6179,194300000.0
2007-01-25 00:55:00,1.61758,1.6178,1.61755,1.61772,339600004.0
2007-01-25 00:56:00,1.6177,1.61786,1.61759,1.61772,231500000.0
2007-01-25 00:57:00,1.61758,1.61792,1.61758,1.61788,376400001.0
2007-01-25 00:58:00,1.61787,1.61795,1.61767,1.61782,134199999.0
2007-01-25 00:59:00,1.6178,1.61793,1.61765,1.61781,68200001.0
2007-01-25 01:00:00,1.61786,1.61795,1.61774,1.6178,181900000.0
2007-01-25 01:01:00,1.6179,1.61795,1.61777,1.6178,336000001.0
2007-01-25 01:02:00,1.61777,1.61799,1.61777,1.61791,232600001.0
2007-01-25 01:03:00,1.61775,1.61807,1.61775,1.61807,62900000.0
2007-01-25 01:04:00,1.61814,1.61814,1.61785,1.61798,443900005.0
2007-01-25 01:05:00,1.61793,1.61809,1.61792,1.61807,286099999.0
2007-01-25 01:06:00,1.61801,1.61817,1.61793,1.61806,293899998.0
2007-01-25 01:07:00,1.61808,1.61825,1.61806,1.6181,228000000.0
2007-01-25 01:08:00,1.61797,1.61811,1.61793,1.61811,212100000.0
2007-01-25 01:09:00,1.61805,1.61823,1.61802,1.61823,225999997.0
2007-01-25 01:10:00,1.61828,1.61834,1.6182,1.61825,290400003.0
2007-01-25 01:11:00,1.61815,1.61842,1.61815,1.61832,316900003.0
2007-01-25 01:12:00,1.61815,1.61832,1.61795,1.61808,215899998.0
2007-01-25 01:13:00,1.61816,1.61823,1.61792,1.61792,164800004.0
2007-01-25 01:14:00,1.61814,1.61842,1.61814,1.61842,372600003.0
2007-01-25 01:15:00,1.61835,1.61842,1.6182,1.61821,245499999.0
2007-01-25 01:16:00,1.61817,1.61833,1.61817,1.61833,103000000.0
2007-01-25 01:17:00,1.61838,1.6184,1.61791,1.61791,286599996.0
2007-01-25 01:18:00,1.61837,1.61844,1.61826,1.61826,324300003.0
2007-01-25 01:19:00,1.6183,1.61838,1.61816,1.61837,209299997.0
2007-01-25 01:20:00,1.61839,1.61847,1.61827,1.6184,282700004.0
2007-01-25 01:21:00,1.61838,1.61845,1.6183,1.6184,288400003.0
2007-01-25 01:22:00,1.6183,1.61839,1.61815,1.61825,215299997.0
2007-01-25 01:23:00,1.61822,1.61831,1.61818,1.61831,103899999.0
2007-01-25 01:24:00,1.61811,1.61828,1.61811,1.61828,39100000.0
2007-01-25 01:25:00,1.61828,1.61828,1.61802,1.61811,141699997.0
2007-01-25 01:26:00,1.61827,1.61833,1.61827,1.61833,81500002.0
2007-01-25 01:27:00,1.61825,1.6183,1.6181,1.61819,383000004.0
2007-01-25 01:28:00,1.61821,1.61835,1.61821,1.61835,137900002.0
2007-01-25 01:29:00,1.61823,1.61834,1.6181,1.61822,527100005.0
2007-01-25 01:30:00,1.61831,1.61831,1.61806,1.61807,193900003.0
2007-01-25 01:31:00,1.61819,1.61827,1.61809,1.61819,397700000.0
2007-01-25 01:32:00,1.61835,1.61842,1.61812,1.61834,320600000.0
2007-01-25 01:33:00,1.61825,1.6184,1.6181,1.61821,166200000.0
2007-01-25 01:34:00,1.6179,1.61825,1.6179,1.61825,314000000.0
2007-01-25 01:35:00,1.61805,1.61822,1.61805,1.61822,58300000.0
2007-01-25 01:36:00,1.61817,1.6183,1.61813,1.61816,268500000.0
2007-01-25 01:37:00,1.61827,1.61835,1.61815,1.6182,247300000.0
2007-01-25 01:38:00,1.61835,1.61835,1.61816,1.61831,356200000.0
2007-01-25 01:39:00,1.61828,1.6183,1.61805,1.61805,339999999.0
2007-01-25 01:40:00,1.61805,1.61822,1.61805,1.6181,40000000.0
2007-01-25 01:41:00,1.61812,1.6182,1.61803,1.61815,235099997.0
2007-01-25 01:42:00,1.61818,1.61831,1.61811,1.61815,262599998.0
2007-01-25 01:43:00,1.61812,1.6183,1.61812,1.61829,334099998.0
2007-01-25 01:44:00,1.61832,1.61833,1.61827,1.61828,60100000.0
2007-01-25 01:45:00,1.61822,1.61835,1.6182,1.61825,210799998.0
2007-01-25 01:46:00,1.6182,1.61838,1.61818,1.61838,216500001.0
2007-01-25 01:47:00,1.61834,1.61834,1.61815,1.61815,107700000.0
2007-01-25 01:48:00,1.61827,1.61836,1.61816,1.61825,325699997.0
2007-01-25 01:49:00,1.61823,1.61831,1.61803,1.6182,102999999.0
2007-01-25 01:50:00,1.61827,1.61835,1.61817,1.61828,66300000.0
2007-01-25 01:51:00,1.6183,1.6183,1.6182,1.6182,51100000.0
2007-01-25 01:52:00,1.61819,1.61819,1.61798,1.61817,159500001.0
2007-01-25 01:53:00,1.61815,1.61828,1.61803,1.6181,113200000.0
2007-01-25 01:54:00,1.61822,1.61828,1.61807,1.6182,182400001.0
2007-01-25 01:55:00,1.61808,1.6182,1.61796,1.6182,392000005.0
2007-01-25 01:56:00,1.61806,1.61828,1.61798,1.61809,281000002.0
2007-01-25 01:57:00,1.61824,1.61826,1.61815,1.6182,130999995.0
2007-01-25 01:58:00,1.61807,1.61825,1.618,1.61812,366900002.0
2007-01-25 01:59:00,1.61804,1.61827,1.61804,1.61827,185300000.0
2007-01-25 02:00:00,1.61817,1.61825,1.61794,1.61815,168300004.0
2007-01-25 02:01:00,1.61819,1.61822,1.61809,1.61809,144600002.0
2007-01-25 02:02:00,1.61818,1.61828,1.61803,1.61815,194999998.0
2007-01-25 02:03:00,1.61815,1.61834,1.61814,1.61834,400500000.0
2007-01-25 02:04:00,1.61824,1.61833,1.61805,1.6183,393000006.0
2007-01-25 02:05:00,1.61828,1.61834,1.61806,1.61806,186299999.0
2007-01-25 02:06:00,1.6183,1.61835,1.6182,1.61829,200300003.0
2007-01-25 02:07:00,1.6183,1.61838,1.61812,1.61834,398399996.0
2007-01-25 02:08:00,1.61835,1.61835,1.61798,1.61798,156300001.0
2007-01-25 02:09:00,1.61833,1.61833,1.61814,1.61816,307299999.0
2007-01-25 02:10:00,1.61827,1.61827,1.61815,1.61815,78000000.0
2007-01-25 02:11:00,1.61813,1.61826,1.61803,1.61822,317900001.0
2007-01-25 02:12:00,1.61814,1.61826,1.61808,1.61808,308300005.0
2007-01-25 02:13:00,1.61828,1.61829,1.61813,1.61829,179799998.0
2007-01-25 02:14:00,1.61819,1.61832,1.61814,1.61816,289800001.0
2007-01-25 02:15:00,1.61819,1.61819,1.6179,1.6179,310099998.0
2007-01-25 02:16:00,1.61816,1.61823,1.61803,1.61815,367199998.0
2007-01-25 02:17:00,1.61819,1.61834,1.61815,1.61824,185499999.0
2007-01-25 02:18:00,1.61822,1.61827,1.61813,1.61816,81500002.0
2007-01-25 02:19:00,1.61817,1.61832,1.61807,1.61815,225600002.0
2007-01-25 02:20:00,1.61806,1.6182,1.61802,1.61816,218499998.0
2007-01-25 02:21:00,1.61812,1.6183,1.61807,1.61821,464299997.0
2007-01-25 02:22:00,1.61828,1.6183,1.6181,1.61812,298700006.0
2007-01-25 02:23:00,1.61818,1.61827,1.61798,1.618,197900001.0
2007-01-25 02:24:00,1.61806,1.61826,1.618,1.61815,377200001.0
2007-01-25 02:25:00,1.61815,1.61817,1.61795,1.61805,302199999.0
2007-01-25 02:26:00,1.61806,1.61813,1.61795,1.61798,241800006.0
2007-01-25 02:27:00,1.6181,1.61822,1.61799,1.61799,331299999.0
2007-01-25 02:28:00,1.6179,1.61818,1.6179,1.61805,410600004.0
2007-01-25 02:29:00,1.61805,1.61816,1.61786,1.61807,234699999.0
2007-01-25 02:30:00,1.61785,1.61821,1.61785,1.61805,263400001.0
2007-01-25 02:31:00,1.6181,1.6181,1.618,1.618,147000003.0
2007-01-25 02:32:00,1.61794,1.61805,1.61781,1.61797,205100003.0
2007-01-25 02:33:00,1.618,1.618,1.6179,1.6179,55900000.0
2007-01-25 02:34:00,1.61786,1.61796,1.61784,1.61784,173200001.0
2007-01-25 02:35:00,1.61801,1.61804,1.61783,1.61793,402800001.0
2007-01-25 02:36:00,1.61805,1.61805,1.61776,1.61776,142499998.0
2007-01-25 02:37:00,1.61779,1.61806,1.61778,1.61786,282800005.0
2007-01-25 02:38:00,1.61776,1.6179,1.61775,1.61789,199599999.0
2007-01-25 02:39:00,1.61779,1.61793,1.61779,1.61779,114200001.0
2007-01-25 02:40:00,1.61788,1.61794,1.61772,1.61792,221899999.0
2007-01-25 02:41:00,1.61769,1.61792,1.61769,1.6179,402499999.0
2007-01-25 02:42:00,1.61794,1.61805,1.6178,1.61792,237800000.0
2007-01-25 02:43:00,1.61799,1.61799,1.61792,1.61792,70300000.0
2007-01-25 02:44:00,1.61779,1.61794,1.61779,1.61794,80600000.0
2007-01-25 02:45:00,1.61794,1.61801,1.61787,1.61793,42399999.0
2007-01-25 02:46:00,1.61779,1.61794,1.61771,1.61786,48900000.0
2007-01-25 02:47:00,1.61785,1.61795,1.6177,1.61787,215700000.0
2007-01-25 02:48:00,1.61788,1.61801,1.61781,1.6179,248399998.0
2007-01-25 02:49:00,1.61796,1.61796,1.61782,1.61782,111799998.0
2007-01-25 02:50:00,1.618,1.61805,1.61792,1.61798,41500000.0
2007-01-25 02:51:00,1.61798,1.61805,1.61787,1.61802,192699999.0
2007-01-25 02:52:00,1.6179,1.61805,1.61788,1.61792,355700007.0
2007-01-25 02:53:00,1.61803,1.61803,1.61773,1.61777,432100005.0
2007-01-25 02:54:00,1.61775,1.61792,1.61773,1.61786,176600000.0
2007-01-25 02:55:00,1.6177,1.6178,1.61764,1.61777,134400000.0
2007-01-25 02:56:00,1.61782,1.61788,1.61764,1.61772,232000003.0
2007-01-25 02:57:00,1.61783,1.61793,1.6176,1.61787,169200000.0
2007-01-25 02:58:00,1.61788,1.61788,1.61766,1.61768,267799999.0
2007-01-25 02:59:00,1.61783,1.61791,1.61775,1.61775,190100000.0
2007-01-25 03:00:00,1.61782,1.61787,1.61755,1.61763,291100003.0
2007-01-25 03:01:00,1.61762,1.61791,1.61762,1.61772,407600001.0
2007-01-25 03:02:00,1.6177,1.61788,1.61747,1.61747,231199999.0
2007-01-25 03:03:00,1.61789,1.61789,1.61769,1.61769,47600000.0
2007-01-25 03:04:00,1.61773,1.61786,1.61767,1.61779,131400002.0
2007-01-25 03:05:00,1.61768,1.61784,1.61762,1.61784,163000001.0
2007-01-25 03:06:00,1.61785,1.61785,1.6178,1.6178,48000000.0
2007-01-25 03:07:00,1.61775,1.61779,1.61762,1.61767,254600004.0
2007-01-25 03:08:00,1.61765,1.61781,1.61763,1.61771,290399999.0
2007-01-25 03:09:00,1.61758,1.61772,1.61752,1.61752,308900003.0
2007-01-25 03:10:00,1.61752,1.61778,1.61749,1.6177,508000003.0
2007-01-25 03:11:00,1.61747,1.6178,1.61747,1.61772,201600002.0
2007-01-25 03:12:00,1.6177,1.61777,1.61745,1.61771,277200001.0
2007-01-25 03:13:00,1.61775,1.61775,1.61752,1.61759,254700001.0
2007-01-25 03:14:00,1.61765,1.61777,1.61753,1.6177,323600001.0
2007-01-25 03:15:00,1.61762,1.61768,1.61753,1.61755,221400003.0
2007-01-25 03:16:00,1.61753,1.61773,1.61738,1.61755,236500001.0
2007-01-25 03:17:00,1.61779,1.61785,1.61755,1.61768,216599998.0
2007-01-25 03:18:00,1.61756,1.61772,1.61752,1.61768,381899998.0
2007-01-25 03:19:00,1.61767,1.61775,1.61756,1.61768,151600001.0
2007-01-25 03:20:00,1.61767,1.61783,1.61765,1.61775,220500000.0
2007-01-25 03:21:00,1.61767,1.61774,1.61757,1.6176,204299999.0
2007-01-25 03:22:00,1.6178,1.61785,1.61766,1.61772,120100000.0
2007-01-25 03:23:00,1.61765,1.61779,1.61756,1.61773,404499993.0
2007-01-25 03:24:00,1.61776,1.61776,1.61758,1.61768,220799998.0
2007-01-25 03:25:00,1.6177,1.6177,1.6176,1.6176,34200000.0
2007-01-25 03:26:00,1.61771,1.61771,1.61748,1.61748,84900000.0
2007-01-25 03:27:00,1.6175,1.6176,1.6175,1.6176,50199998.0
2007-01-25 03:28:00,1.61751,1.61763,1.61733,1.61738,339500006.0
2007-01-25 03:29:00,1.61743,1.61762,1.61743,1.61746,209399999.0
2007-01-25 03:30:00,1.61743,1.61751,1.61733,1.61751,72700002.0
2007-01-25 03:31:00,1.61747,1.61747,1.61735,1.61735,90599998.0
2007-01-25 03:32:00,1.61732,1.61752,1.61715,1.61743,229700001.0
2007-01-25 03:33:00,1.61747,1.61755,1.61735,1.61744,240200000.0
2007-01-25 03:34:00,1.61755,1.61755,1.6173,1.61755,346900001.0
2007-01-25 03:35:00,1.61745,1.61753,1.61737,1.61752,238800000.0
2007-01-25 03:36:00,1.61746,1.61752,1.61739,1.61748,116000000.0
2007-01-25 03:37:00,1.61731,1.61752,1.61731,1.61745,316999998.0
2007-01-25 03:38:00,1.61743,1.61757,1.61735,1.61742,267000003.0
2007-01-25 03:39:00,1.61738,1.61752,1.61728,1.61742,130099998.0
2007-01-25 03:40:00,1.61746,1.61755,1.61724,1.61745,309100000.0
2007-01-25 03:41:00,1.61742,1.6175,1.61725,1.61736,304900003.0
2007-01-25 03:42:00,1.6175,1.61753,1.61729,1.61737,327100000.0
2007-01-25 03:43:00,1.61745,1.61753,1.61732,1.61732,306800001.0
2007-01-25 03:44:00,1.6174,1.61762,1.6174,1.61762,105900000.0
2007-01-25 03:45:00,1.61761,1.61761,1.61732,1.61737,359500003.0
2007-01-25 03:46:00,1.61737,1.61749,1.61729,1.61747,167100000.0
2007-01-25 03:47:00,1.61742,1.61752,1.61732,1.61738,374199999.0
2007-01-25 03:48:00,1.61747,1.61755,1.61731,1.61745,214800003.0
2007-01-25 03:49:00,1.61727,1.61744,1.61727,1.61744,64900000.0
2007-01-25 03:50:00,1.61734,1.61752,1.61734,1.61744,151800000.0
2007-01-25 03:51:00,1.61747,1.61754,1.61738,1.61747,314899997.0
2007-01-25 03:52:00,1.61724,1.6174,1.61722,1.61722,200800002.0
2007-01-25 03:53:00,1.61738,1.61742,1.61729,1.61736,54400000.0
2007-01-25 03:54:00,1.61741,1.61743,1.61721,1.61729,300400002.0
2007-01-25 03:55:00,1.6172,1.61754,1.6172,1.61744,128900000.0
2007-01-25 03:56:00,1.61735,1.61742,1.61722,1.61722,295900000.0
2007-01-25 03:57:00,1.61703,1.61726,1.61703,1.61713,295800001.0
2007-01-25 03:58:00,1.61705,1.61718,1.61696,1.61697,163900000.0
2007-01-25 03:59:00,1.61713,1.61722,1.61698,1.61698,402800002.0
2007-01-25 04:00:00,1.6171,1.61718,1.6169,1.61696,346499999.0
2007-01-25 04:01:00,1.61705,1.61714,1.61684,1.61692,458300006.0
2007-01-25 04:02:00,1.61711,1.61711,1.61687,1.61695,175400001.0
2007-01-25 04:03:00,1.61688,1.61716,1.61688,1.61712,178499997.0
2007-01-25 04:04:00,1.6172,1.61725,1.6172,1.61725,106299999.0
2007-01-25 04:05:00,1.61713,1.61727,1.61708,1.61722,207200000.0
2007-01-25 04:06:00,1.61718,1.61737,1.61709,1.61719,222600006.0
2007-01-25 04:07:00,1.61711,1.6175,1.61711,1.6175,253499999.0
2007-01-25 04:08:00,1.61724,1.6174,1.61708,1.61731,275500000.0
2007-01-25 04:09:00,1.617,1.61739,1.617,1.61737,252400000.0
2007-01-25 04:10:00,1.61734,1.61743,1.61712,1.61714,294000000.0
2007-01-25 04:11:00,1.61718,1.61718,1.61687,1.61687,506800000.0
2007-01-25 04:12:00,1.61705,1.61712,1.61695,1.61701,342200004.0
2007-01-25 04:13:00,1.61682,1.61697,1.6168,1.61697,80699999.0
2007-01-25 04:14:00,1.61703,1.61703,1.6168,1.6168,120200002.0
2007-01-25 04:15:00,1.61692,1.61717,1.61692,1.61705,161099999.0
2007-01-25 04:16:00,1.61691,1.61708,1.61683,1.617,291300001.0
2007-01-25 04:17:00,1.61708,1.61708,1.61695,1.61703,193099997.0
2007-01-25 04:18:00,1.61708,1.61723,1.61696,1.61723,186800000.0
2007-01-25 04:19:00,1.61701,1.6172,1.61698,1.61715,425800000.0
2007-01-25 04:20:00,1.61718,1.61721,1.6169,1.6169,264199999.0
2007-01-25 04:21:00,1.61722,1.61722,1.61701,1.61701,180600000.0
2007-01-25 04:22:00,1.61697,1.61718,1.61692,1.61702,293400000.0
2007-01-25 04:23:00,1.61714,1.61722,1.61699,1.61704,434700004.0
2007-01-25 04:24:00,1.61712,1.61722,1.61698,1.61706,172999998.0
2007-01-25 04:25:00,1.6172,1.61731,1.61701,1.61718,311300000.0
2007-01-25 04:26:00,1.61722,1.61733,1.61714,1.61733,398799999.0
2007-01-25 04:27:00,1.61707,1.61725,1.61707,1.61711,216599999.0
2007-01-25 04:28:00,1.6169,1.61709,1.61666,1.61668,452999999.0
2007-01-25 04:29:00,1.61722,1.61723,1.61699,1.61705,298900001.0
2007-01-25 04:30:00,1.61696,1.61718,1.61696,1.61718,103900001.0
2007-01-25 04:31:00,1.61705,1.61722,1.61705,1.61717,220700004.0
2007-01-25 04:32:00,1.61694,1.61706,1.61691,1.61696,150099999.0
2007-01-25 04:33:00,1.61697,1.61705,1.61686,1.61701,357100006.0
2007-01-25 04:34:00,1.61688,1.617,1.61682,1.61682,194699999.0
2007-01-25 04:35:00,1.61678,1.61695,1.61669,1.61695,255299999.0
2007-01-25 04:36:00,1.6169,1.61702,1.61683,1.61692,353300001.0
2007-01-25 04:37:00,1.61693,1.61693,1.61658,1.61658,313900003.0
2007-01-25 04:38:00,1.61672,1.61679,1.61661,1.61673,343800007.0
2007-01-25 04:39:00,1.6167,1.61677,1.6165,1.61667,311099997.0
2007-01-25 04:40:00,1.6167,1.61678,1.61659,1.61672,128600001.0
2007-01-25 04:41:00,1.61628,1.61673,1.61608,1.61647,243900000.0
2007-01-25 04:42:00,1.61664,1.61678,1.61661,1.6167,311300001.0
2007-01-25 04:43:00,1.61661,1.6168,1.61657,1.61663,303800001.0
2007-01-25 04:44:00,1.61671,1.61673,1.61655,1.61664,279400003.0
2007-01-25 04:45:00,1.61665,1.61676,1.6165,1.6165,186400001.0
2007-01-25 04:46:00,1.61688,1.61702,1.61682,1.61682,87800001.0
2007-01-25 04:47:00,1.61697,1.6171,1.61684,1.61704,365599997.0
2007-01-25 04:48:00,1.617,1.617,1.6166,1.61661,265100001.0
2007-01-25 04:49:00,1.61678,1.61678,1.61653,1.6166,337899995.0
2007-01-25 04:50:00,1.61652,1.61677,1.61649,1.61677,294999998.0
2007-01-25 04:51:00,1.61664,1.61676,1.61664,1.61676,60900000.0
2007-01-25 04:52:00,1.61681,1.61695,1.6168,1.6168,225100003.0
2007-01-25 04:53:00,1.61678,1.61691,1.6166,1.61678,310199996.0
2007-01-25 04:54:00,1.61683,1.61686,1.61667,1.61674,310999997.0
2007-01-25 04:55:00,1.61688,1.61692,1.61666,1.61669,311199999.0
2007-01-25 04:56:00,1.61671,1.61686,1.6167,1.6167,78400000.0
2007-01-25 04:57:00,1.6168,1.61692,1.6167,1.61685,273700000.0
2007-01-25 04:58:00,1.61677,1.61689,1.61663,1.61688,314900000.0
2007-01-25 04:59:00,1.6168,1.6169,1.6168,1.6169,83800004.0
2007-01-25 05:00:00,1.61686,1.61686,1.61667,1.61668,272499997.0
2007-01-25 05:01:00,1.61672,1.61691,1.61672,1.61686,249400001.0
2007-01-25 05:02:00,1.61662,1.61689,1.61662,1.61677,223400000.0
2007-01-25 05:03:00,1.61669,1.61678,1.61655,1.6167,216399999.0
2007-01-25 05:04:00,1.61679,1.6169,1.61664,1.61681,345099995.0
2007-01-25 05:05:00,1.61673,1.61682,1.61655,1.6167,95099999.0
2007-01-25 05:06:00,1.61684,1.61689,1.61671,1.61678,232300004.0
2007-01-25 05:07:00,1.61682,1.61691,1.61677,1.61681,368199999.0
2007-01-25 05:08:00,1.61672,1.61691,1.61671,1.61687,400100001.0
2007-01-25 05:09:00,1.61685,1.61685,1.61672,1.61672,57300000.0
2007-01-25 05:10:00,1.61663,1.61692,1.61663,1.61681,364999994.0
2007-01-25 05:11:00,1.61694,1.61699,1.61673,1.61673,162700000.0
2007-01-25 05:12:00,1.61676,1.61695,1.61672,1.61695,313699992.0
2007-01-25 05:13:00,1.61692,1.61706,1.61686,1.61706,193300001.0
2007-01-25 05:14:00,1.61701,1.61715,1.61699,1.61707,282699998.0
2007-01-25 05:15:00,1.61705,1.61712,1.61696,1.61712,148700000.0
2007-01-25 05:16:00,1.61694,1.6171,1.61694,1.6171,148600003.0
2007-01-25 05:17:00,1.61713,1.61713,1.61682,1.61712,170000001.0
2007-01-25 05:18:00,1.61719,1.61722,1.61698,1.61703,239200004.0
2007-01-25 05:19:00,1.61687,1.61713,1.61686,1.61713,77100000.0
2007-01-25 05:20:00,1.61715,1.61725,1.61707,1.61714,67200001.0
2007-01-25 05:21:00,1.61713,1.61728,1.6169,1.6171,259399999.0
2007-01-25 05:22:00,1.61732,1.61738,1.61712,1.61719,356999999.0
2007-01-25 05:23:00,1.61727,1.61738,1.61721,1.61725,304600003.0
2007-01-25 05:24:00,1.61702,1.61731,1.61702,1.61709,349799999.0
2007-01-25 05:25:00,1.61686,1.61713,1.61686,1.61706,372400001.0
2007-01-25 05:26:00,1.617,1.61712,1.617,1.61712,35400000.0
2007-01-25 05:27:00,1.61682,1.61707,1.61682,1.61695,286900002.0
2007-01-25 05:28:00,1.61695,1.61703,1.6169,1.6169,168500000.0
2007-01-25 05:29:00,1.61698,1.61702,1.6169,1.61695,115900001.0
2007-01-25 05:30:00,1.61699,1.61702,1.61685,1.61702,262000003.0
2007-01-25 05:31:00,1.61703,1.61713,1.61696,1.61708,261499998.0
2007-01-25 05:32:00,1.617,1.61705,1.6169,1.61691,349800000.0
2007-01-25 05:33:00,1.61694,1.61714,1.61682,1.61706,179000000.0
2007-01-25 05:34:00,1.61696,1.61721,1.6169,1.61721,345700001.0
2007-01-25 05:35:00,1.61705,1.61719,1.61702,1.61702,156700000.0
2007-01-25 05:36:00,1.61693,1.6172,1.61693,1.61712,316799998.0
2007-01-25 05:37:00,1.6171,1.6171,1.61684,1.61686,291599998.0
2007-01-25 05:38:00,1.6169,1.61716,1.6169,1.61697,255599999.0
2007-01-25 05:39:00,1.61689,1.61714,1.61689,1.61707,281900002.0
2007-01-25 05:40:00,1.61713,1.61713,1.61689,1.61689,164600000.0
2007-01-25 05:41:00,1.61702,1.61715,1.61702,1.61715,40700000.0
2007-01-25 05:42:00,1.61708,1.61708,1.6169,1.6169,75900000.0
2007-01-25 05:43:00,1.61702,1.61714,1.6169,1.61703,355400002.0
2007-01-25 05:44:00,1.61704,1.61712,1.61691,1.61703,31600000.0
2007-01-25 05:45:00,1.61709,1.61712,1.61698,1.61699,278999999.0
2007-01-25 05:46:00,1.61687,1.61694,1.61638,1.6168,355300004.0
2007-01-25 05:47:00,1.61705,1.61713,1.61685,1.61705,409000001.0
2007-01-25 05:48:00,1.61701,1.61719,1.61697,1.61708,435100000.0
2007-01-25 05:49:00,1.61667,1.61687,1.61658,1.61659,403299999.0
2007-01-25 05:50:00,1.61668,1.6169,1.61635,1.61653,312300001.0
2007-01-25 05:51:00,1.61707,1.61727,1.61707,1.6172,217199999.0
2007-01-25 05:52:00,1.61697,1.61718,1.61693,1.61704,388900005.0
2007-01-25 05:53:00,1.6171,1.61723,1.617,1.61713,353400003.0
2007-01-25 05:54:00,1.61708,1.61728,1.61702,1.61715,314299997.0
2007-01-25 05:55:00,1.61715,1.61725,1.61699,1.6171,368400004.0
2007-01-25 05:56:00,1.61698,1.6171,1.61698,1.6171,140500000.0
2007-01-25 05:57:00,1.61695,1.61713,1.61691,1.61713,300100002.0
2007-01-25 05:58:00,1.61702,1.61712,1.61691,1.61707,225400000.0
2007-01-25 05:59:00,1.61713,1.61724,1.61703,1.6172,183800002.0
2007-01-25 06:00:00,1.61707,1.6172,1.61693,1.61718,296300003.0
2007-01-25 06:01:00,1.61712,1.61721,1.61693,1.61696,499800000.0
2007-01-25 06:02:00,1.61696,1.61708,1.61687,1.61694,241099999.0
2007-01-25 06:03:00,1.6169,1.6169,1.61676,1.61682,271300002.0
2007-01-25 06:04:00,1.61675,1.61692,1.61661,1.61678,389800002.0
2007-01-25 06:05:00,1.61684,1.61686,1.61665,1.6167,177000000.0
2007-01-25 06:06:00,1.61677,1.61688,1.6167,1.61684,409499996.0
2007-01-25 06:07:00,1.61688,1.61699,1.6167,1.61695,212100000.0
2007-01-25 06:08:00,1.61678,1.61694,1.61661,1.61675,191999999.0
2007-01-25 06:09:00,1.61677,1.61686,1.61665,1.61675,389699999.0
2007-01-25 06:10:00,1.61675,1.61675,1.61644,1.61644,277600004.0
2007-01-25 06:11:00,1.61666,1.61675,1.61647,1.61668,276400005.0
2007-01-25 06:12:00,1.61652,1.61676,1.61652,1.61673,270300004.0
2007-01-25 06:13:00,1.61663,1.61679,1.61663,1.61679,134900002.0
2007-01-25 06:14:00,1.61662,1.61672,1.61646,1.61659,228899998.0
2007-01-25 06:15:00,1.61675,1.61683,1.61668,1.61668,201400001.0
2007-01-25 06:16:00,1.6166,1.61678,1.61659,1.61669,179800000.0
2007-01-25 06:17:00,1.61659,1.61675,1.61659,1.61675,119099999.0
2007-01-25 06:18:00,1.61675,1.61688,1.61668,1.61673,232300000.0
2007-01-25 06:19:00,1.61671,1.61685,1.6166,1.61675,330599999.0
2007-01-25 06:20:00,1.61684,1.61693,1.61673,1.61689,357500002.0
2007-01-25 06:21:00,1.6168,1.61691,1.61677,1.61677,117800000.0
2007-01-25 06:22:00,1.6169,1.61698,1.61661,1.61661,230799998.0
2007-01-25 06:23:00,1.61695,1.61703,1.61668,1.61687,396500006.0
2007-01-25 06:24:00,1.61692,1.61692,1.61669,1.61688,221400003.0
2007-01-25 06:25:00,1.61683,1.61692,1.61675,1.61675,359599996.0
2007-01-25 06:26:00,1.61681,1.61691,1.61649,1.61677,155700002.0
2007-01-25 06:27:00,1.61691,1.61696,1.61675,1.61684,249200003.0
2007-01-25 06:28:00,1.61695,1.61698,1.61676,1.61676,369800000.0
2007-01-25 06:29:00,1.61693,1.61693,1.61675,1.61693,386500002.0
2007-01-25 06:30:00,1.61676,1.61689,1.61673,1.61675,186199999.0
2007-01-25 06:31:00,1.61666,1.61687,1.61666,1.61687,326600002.0
2007-01-25 06:32:00,1.61674,1.61693,1.61674,1.61689,425099996.0
2007-01-25 06:33:00,1.61673,1.61686,1.61673,1.61683,61000000.0
2007-01-25 06:34:00,1.61673,1.61673,1.61654,1.61666,235399999.0
2007-01-25 06:35:00,1.61671,1.6168,1.61659,1.61661,264099994.0
2007-01-25 06:36:00,1.61657,1.6167,1.61646,1.61662,102199999.0
2007-01-25 06:37:00,1.61632,1.61676,1.61632,1.61676,195700004.0
2007-01-25 06:38:00,1.61657,1.6167,1.61653,1.61667,184700001.0
2007-01-25 06:39:00,1.61652,1.61669,1.61644,1.61657,130900000.0
2007-01-25 06:40:00,1.61654,1.61675,1.61651,1.61663,257000003.0
2007-01-25 06:41:00,1.6167,1.6167,1.61648,1.61648,73900000.0
2007-01-25 06:42:00,1.61655,1.6167,1.61655,1.6167,527400000.0
2007-01-25 06:43:00,1.61672,1.61674,1.61659,1.61662,236400000.0
2007-01-25 06:44:00,1.61658,1.61669,1.61653,1.61666,189400000.0
2007-01-25 06:45:00,1.61663,1.61672,1.61645,1.61645,175000002.0
2007-01-25 06:46:00,1.61668,1.6168,1.61656,1.61656,243900000.0
2007-01-25 06:47:00,1.61671,1.61683,1.61664,1.61664,219299999.0
2007-01-25 06:48:00,1.61666,1.61673,1.61659,1.61665,224999997.0
2007-01-25 06:49:00,1.61676,1.61698,1.61675,1.61682,312200002.0
2007-01-25 06:50:00,1.61672,1.61708,1.61672,1.61699,254399996.0
2007-01-25 06:51:00,1.61699,1.61709,1.61687,1.61696,200899999.0
2007-01-25 06:52:00,1.61707,1.61714,1.61689,1.61702,291800004.0
2007-01-25 06:53:00,1.61689,1.617,1.61686,1.6169,345900002.0
2007-01-25 06:54:00,1.61695,1.61708,1.61684,1.6169,405899998.0
2007-01-25 06:55:00,1.61704,1.61704,1.61681,1.61691,364400000.0
2007-01-25 06:56:00,1.61691,1.61697,1.61677,1.61683,128899997.0
2007-01-25 06:57:00,1.6169,1.61703,1.61684,1.61699,363500005.0
2007-01-25 06:58:00,1.61699,1.61711,1.61693,1.61695,319800003.0
2007-01-25 06:59:00,1.6169,1.61695,1.6168,1.61684,246000000.0
2007-01-25 07:00:00,1.61685,1.61711,1.6168,1.61711,438199999.0
2007-01-25 07:01:00,1.61693,1.61712,1.61693,1.61707,364700003.0
2007-01-25 07:02:00,1.61704,1.61706,1.61694,1.61696,49600001.0
2007-01-25 07:03:00,1.61708,1.61708,1.61693,1.61693,245900005.0
2007-01-25 07:04:00,1.61663,1.61694,1.61663,1.61694,474400001.0
2007-01-25 07:05:00,1.61672,1.61692,1.6167,1.61684,169599998.0
2007-01-25 07:06:00,1.61671,1.61683,1.61666,1.61683,113300001.0
2007-01-25 07:07:00,1.61687,1.6169,1.61664,1.61671,456000005.0
2007-01-25 07:08:00,1.61682,1.61688,1.61661,1.61675,283800002.0
2007-01-25 07:09:00,1.61665,1.61684,1.61659,1.61673,331600003.0
2007-01-25 07:10:00,1.61667,1.61683,1.61649,1.61663,250200002.0
2007-01-25 07:11:00,1.61675,1.6168,1.61662,1.61667,248800004.0
2007-01-25 07:12:00,1.61666,1.61678,1.61656,1.61664,98100000.0
2007-01-25 07:13:00,1.61661,1.61673,1.61648,1.61654,202899996.0
2007-01-25 07:14:00,1.61672,1.61688,1.61663,1.61677,48800000.0
2007-01-25 07:15:00,1.61678,1.61695,1.61666,1.61695,320900002.0
2007-01-25 07:16:00,1.61685,1.61693,1.61672,1.61675,223700002.0
2007-01-25 07:17:00,1.61682,1.61688,1.61673,1.61677,115099999.0
2007-01-25 07:18:00,1.61682,1.61691,1.61667,1.61676,280200002.0
2007-01-25 07:19:00,1.61674,1.61687,1.61674,1.61687,6900000.0
2007-01-25 07:20:00,1.61686,1.61695,1.61675,1.61675,366699998.0
2007-01-25 07:21:00,1.61685,1.61699,1.61674,1.61692,244300002.0
2007-01-25 07:22:00,1.61672,1.61699,1.61671,1.61699,316399997.0
2007-01-25 07:23:00,1.6169,1.61706,1.61686,1.61689,321199999.0
2007-01-25 07:24:00,1.61695,1.61705,1.61688,1.61698,345600004.0
2007-01-25 07:25:00,1.61686,1.617,1.61686,1.617,275700000.0
2007-01-25 07:26:00,1.61701,1.61701,1.61666,1.61684,270900003.0
2007-01-25 07:27:00,1.61686,1.61699,1.61672,1.61691,312700000.0
2007-01-25 07:28:00,1.61696,1.61701,1.61682,1.61697,118800002.0
2007-01-25 07:29:00,1.6169,1.61705,1.61689,1.61689,252399999.0
2007-01-25 07:30:00,1.61703,1.61708,1.61694,1.61706,309800002.0
2007-01-25 07:31:00,1.61699,1.61702,1.61686,1.6169,375099998.0
2007-01-25 07:32:00,1.61706,1.61716,1.61692,1.61705,267800001.0
2007-01-25 07:33:00,1.61704,1.61716,1.61694,1.6171,130300001.0
2007-01-25 07:34:00,1.61688,1.61704,1.61685,1.61695,374100000.0
2007-01-25 07:35:00,1.61681,1.61702,1.61675,1.61675,238599998.0
2007-01-25 07:36:00,1.6162,1.61656,1.61601,1.61619,478700008.0
2007-01-25 07:37:00,1.61653,1.61669,1.61606,1.61609,215900000.0
2007-01-25 07:38:00,1.61672,1.61687,1.61672,1.61672,324699999.0
2007-01-25 07:39:00,1.61683,1.61689,1.61677,1.61686,55600000.0
2007-01-25 07:40:00,1.61672,1.61693,1.61672,1.61693,155000002.0
2007-01-25 07:41:00,1.61679,1.61694,1.61658,1.61687,297199999.0
2007-01-25 07:42:00,1.61668,1.61688,1.61664,1.61688,248600002.0
2007-01-25 07:43:00,1.61671,1.61691,1.6167,1.61687,472699999.0
2007-01-25 07:44:00,1.61665,1.61689,1.61601,1.6161,361899997.0
2007-01-25 07:45:00,1.61673,1.61681,1.61657,1.6167,299899999.0
2007-01-25 07:46:00,1.61684,1.61692,1.61669,1.61676,288700001.0
2007-01-25 07:47:00,1.61688,1.61701,1.61681,1.61684,329200001.0
2007-01-25 07:48:00,1.61685,1.61701,1.6168,1.61699,292300002.0
2007-01-25 07:49:00,1.61698,1.61698,1.61684,1.61684,132900000.0
2007-01-25 07:50:00,1.61678,1.61688,1.61677,1.61687,72399997.0
2007-01-25 07:51:00,1.6169,1.61697,1.6167,1.6167,333700000.0
2007-01-25 07:52:00,1.61669,1.61694,1.61669,1.6168,313000002.0
2007-01-25 07:53:00,1.61693,1.61693,1.61671,1.61686,239499999.0
2007-01-25 07:54:00,1.61665,1.61697,1.61665,1.61689,425700001.0
2007-01-25 07:55:00,1.61689,1.61694,1.61674,1.6168,290899999.0
2007-01-25 07:56:00,1.61698,1.61698,1.61691,1.61691,107900002.0
2007-01-25 07:57:00,1.61673,1.61688,1.6167,1.61688,109200002.0
2007-01-25 07:58:00,1.61666,1.61678,1.61666,1.61678,20000000.0
2007-01-25 07:59:00,1.61684,1.61693,1.61675,1.61682,280500002.0
2007-01-25 08:00:00,1.61657,1.61682,1.61657,1.61682,136199998.0
2007-01-25 08:01:00,1.6167,1.61685,1.61663,1.61685,380000004.0
2007-01-25 08:02:00,1.61685,1.61685,1.61659,1.61669,298699999.0
2007-01-25 08:03:00,1.61654,1.61674,1.61654,1.61674,243499998.0
2007-01-25 08:04:00,1.61666,1.61676,1.61653,1.61661,221200000.0
2007-01-25 08:05:00,1.61674,1.61681,1.61674,1.61681,53300000.0
2007-01-25 08:06:00,1.61678,1.61678,1.61638,1.61638,298400003.0
2007-01-25 08:07:00,1.61671,1.61682,1.61661,1.61673,473000001.0
2007-01-25 08:08:00,1.61674,1.61683,1.61659,1.61673,337000004.0
2007-01-25 08:09:00,1.61666,1.61677,1.61654,1.61659,349600003.0
2007-01-25 08:10:00,1.6165,1.6167,1.61627,1.61655,257300002.0
2007-01-25 08:11:00,1.61648,1.61672,1.61648,1.61671,185399999.0
2007-01-25 08:12:00,1.61665,1.61672,1.6165,1.61652,334000003.0
2007-01-25 08:13:00,1.61639,1.6166,1.61636,1.6166,350399999.0
2007-01-25 08:14:00,1.61651,1.61671,1.6164,1.61659,378999999.0
2007-01-25 08:15:00,1.61648,1.61665,1.61648,1.61665,46800000.0
2007-01-25 08:16:00,1.61662,1.61662,1.61631,1.61655,287100002.0
2007-01-25 08:17:00,1.6164,1.61655,1.6164,1.61655,63900002.0
2007-01-25 08:18:00,1.61662,1.61662,1.61654,1.61654,43799999.0
2007-01-25 08:19:00,1.61653,1.61662,1.61636,1.61659,287100001.0
2007-01-25 08:20:00,1.61651,1.61667,1.61645,1.61667,211300000.0
2007-01-25 08:21:00,1.61661,1.6168,1.61647,1.61674,201699999.0
2007-01-25 08:22:00,1.61664,1.61687,1.61664,1.61687,35900000.0
2007-01-25 08:23:00,1.61682,1.61702,1.61677,1.61678,239400001.0
2007-01-25 08:24:00,1.61706,1.61706,1.61684,1.61693,141800004.0
2007-01-25 08:25:00,1.61697,1.61718,1.61692,1.61703,324300001.0
2007-01-25 08:26:00,1.61713,1.61713,1.6169,1.61692,177899999.0
2007-01-25 08:27:00,1.61695,1.61717,1.6168,1.61699,305899997.0
2007-01-25 08:28:00,1.61692,1.61703,1.61677,1.61687,165499998.0
2007-01-25 08:29:00,1.61689,1.61701,1.6168,1.61685,243800002.0
2007-01-25 08:30:00,1.61682,1.61688,1.61664,1.61669,251600005.0
2007-01-25 08:31:00,1.61664,1.61677,1.61651,1.61664,372899999.0
2007-01-25 08:32:00,1.61677,1.6168,1.61662,1.61662,233700006.0
2007-01-25 08:33:00,1.61673,1.61684,1.6166,1.61677,328800004.0
2007-01-25 08:34:00,1.61673,1.6168,1.61665,1.61678,195600001.0
2007-01-25 08:35:00,1.6167,1.6167,1.61651,1.61651,69200002.0
2007-01-25 08:36:00,1.6165,1.61668,1.61641,1.61653,199400003.0
2007-01-25 08:37:00,1.61663,1.61673,1.61654,1.61666,267000004.0
2007-01-25 08:38:00,1.61661,1.61661,1.61648,1.61651,30000000.0
2007-01-25 08:39:00,1.61668,1.61688,1.61668,1.61688,85500002.0
2007-01-25 08:40:00,1.6171,1.61726,1.617,1.61723,342699999.0
2007-01-25 08:41:00,1.61725,1.61727,1.61707,1.61712,393999997.0
2007-01-25 08:42:00,1.61718,1.61721,1.61701,1.61702,395600005.0
2007-01-25 08:43:00,1.61711,1.61722,1.61699,1.61708,393699995.0
2007-01-25 08:44:00,1.61718,1.61718,1.617,1.61713,348099993.0
2007-01-25 08:45:00,1.61715,1.61725,1.61683,1.61721,345200003.0
2007-01-25 08:46:00,1.61702,1.61735,1.61702,1.61735,116700001.0
2007-01-25 08:47:00,1.61726,1.6174,1.6172,1.61738,186300005.0
2007-01-25 08:48:00,1.6172,1.61736,1.61705,1.61734,294000000.0
2007-01-25 08:49:00,1.61721,1.61724,1.61705,1.61713,268200002.0
2007-01-25 08:50:00,1.61721,1.61741,1.61716,1.61727,317199996.0
2007-01-25 08:51:00,1.6172,1.61726,1.61692,1.61692,182899999.0
2007-01-25 08:52:00,1.61706,1.61715,1.61699,1.61699,332400003.0
2007-01-25 08:53:00,1.617,1.61705,1.6169,1.61698,266599997.0
2007-01-25 08:54:00,1.61696,1.61709,1.61684,1.61687,436000000.0
2007-01-25 08:55:00,1.61696,1.61703,1.61683,1.61685,383999997.0
2007-01-25 08:56:00,1.61698,1.61711,1.61693,1.61698,202800001.0
2007-01-25 08:57:00,1.61713,1.61713,1.61689,1.61704,143200000.0
2007-01-25 08:58:00,1.61705,1.61723,1.61694,1.61708,174800001.0
2007-01-25 08:59:00,1.61716,1.61717,1.61694,1.6171,161399999.0
2007-01-25 09:00:00,1.61703,1.61718,1.61698,1.61715,440000000.0
2007-01-25 09:01:00,1.61706,1.61714,1.61693,1.61699,262699998.0
2007-01-25 09:02:00,1.61705,1.61721,1.61705,1.61717,183800000.0
2007-01-25 09:03:00,1.6171,1.6171,1.61695,1.61695,202300000.0
2007-01-25 09:04:00,1.61705,1.61706,1.61682,1.6169,306900002.0
2007-01-25 09:05:00,1.61702,1.61718,1.61687,1.61711,302999999.0
2007-01-25 09:06:00,1.61714,1.61721,1.61707,1.61713,312900001.0
2007-01-25 09:07:00,1.61718,1.61718,1.61695,1.61697,211100003.0
2007-01-25 09:08:00,1.617,1.61715,1.61687,1.617,313700000.0
2007-01-25 09:09:00,1.61692,1.61707,1.6168,1.61706,331300000.0
2007-01-25 09:10:00,1.61696,1.61706,1.61694,1.61704,99000000.0
2007-01-25 09:11:00,1.61705,1.61712,1.61693,1.61698,331700006.0
2007-01-25 09:12:00,1.61701,1.61716,1.61701,1.61716,332100003.0
2007-01-25 09:13:00,1.61714,1.61714,1.61694,1.61697,221499998.0
2007-01-25 09:14:00,1.61701,1.61702,1.61681,1.61695,228700002.0
2007-01-25 09:15:00,1.61698,1.6172,1.61692,1.61701,276499999.0
2007-01-25 09:16:00,1.61714,1.61727,1.617,1.61717,366700005.0
2007-01-25 09:17:00,1.61717,1.61729,1.61707,1.6172,309300001.0
2007-01-25 09:18:00,1.61732,1.61732,1.61701,1.61722,165299999.0
2007-01-25 09:19:00,1.617,1.61716,1.617,1.61714,51100000.0
2007-01-25 09:20:00,1.61708,1.61723,1.61698,1.6171,219000002.0
2007-01-25 09:21:00,1.61698,1.61727,1.61691,1.61724,445900000.0
2007-01-25 09:22:00,1.61722,1.61725,1.61715,1.6172,145500000.0
2007-01-25 09:23:00,1.61722,1.61725,1.61702,1.61714,251200002.0
2007-01-25 09:24:00,1.61718,1.6173,1.61706,1.61719,313100003.0
2007-01-25 09:25:00,1.61714,1.61727,1.61712,1.61725,202399998.0
2007-01-25 09:26:00,1.61737,1.61751,1.61726,1.61748,423600002.0
2007-01-25 09:27:00,1.61748,1.61778,1.61728,1.61767,370199999.0
2007-01-25 09:28:00,1.61778,1.61781,1.61748,1.61748,379200000.0
2007-01-25 09:29:00,1.61757,1.61776,1.61757,1.61776,163999998.0
2007-01-25 09:30:00,1.61761,1.6178,1.61761,1.61772,206699998.0
2007-01-25 09:31:00,1.61757,1.61769,1.61748,1.61749,289800003.0
2007-01-25 09:32:00,1.61767,1.61771,1.61747,1.6175,395700000.0
2007-01-25 09:33:00,1.61758,1.61768,1.61737,1.61751,299300000.0
2007-01-25 09:34:00,1.61752,1.61756,1.61735,1.61735,327500002.0
2007-01-25 09:35:00,1.61741,1.61757,1.61729,1.61735,236799998.0
2007-01-25 09:36:00,1.61735,1.61751,1.61727,1.61736,158200002.0
2007-01-25 09:37:00,1.61733,1.61755,1.61733,1.61746,303499994.0
2007-01-25 09:38:00,1.61753,1.61755,1.61717,1.6174,361800001.0
2007-01-25 09:39:00,1.61761,1.6178,1.6176,1.6176,330999996.0
2007-01-25 09:40:00,1.61782,1.61812,1.61782,1.61812,62600001.0
2007-01-25 09:41:00,1.61806,1.61821,1.61792,1.61795,302200001.0
2007-01-25 09:42:00,1.61798,1.61798,1.61778,1.61778,166199999.0
2007-01-25 09:43:00,1.61775,1.61782,1.61755,1.61757,345000003.0
2007-01-25 09:44:00,1.61747,1.61747,1.61721,1.61721,214100000.0
2007-01-25 09:45:00,1.61745,1.61749,1.61709,1.61717,341400005.0
2007-01-25 09:46:00,1.61715,1.6173,1.61715,1.61719,201900001.0
2007-01-25 09:47:00,1.61723,1.61727,1.61708,1.61715,220499998.0
2007-01-25 09:48:00,1.61726,1.61749,1.61726,1.61742,276600003.0
2007-01-25 09:49:00,1.6174,1.61747,1.6173,1.61747,205099999.0
2007-01-25 09:50:00,1.61754,1.61762,1.61734,1.61753,308500002.0
2007-01-25 09:51:00,1.61766,1.61783,1.61765,1.6177,123600002.0
2007-01-25 09:52:00,1.6178,1.6178,1.61766,1.61768,33600000.0
2007-01-25 09:53:00,1.61756,1.61788,1.61751,1.61788,362299999.0
2007-01-25 09:54:00,1.61789,1.61798,1.61767,1.61767,496000003.0
2007-01-25 09:55:00,1.61767,1.61779,1.6175,1.61775,331099999.0
2007-01-25 09:56:00,1.61749,1.61773,1.61749,1.61768,390499996.0
2007-01-25 09:57:00,1.61761,1.6177,1.61758,1.61768,299899998.0
2007-01-25 09:58:00,1.61751,1.61767,1.61751,1.61752,137399999.0
2007-01-25 09:59:00,1.61746,1.61758,1.61741,1.6175,248800001.0
2007-01-25 10:00:00,1.61756,1.61767,1.61746,1.61748,285899995.0
2007-01-25 10:01:00,1.61766,1.61773,1.6175,1.6176,337400002.0
2007-01-25 10:02:00,1.61757,1.61771,1.61737,1.61749,388100004.0
2007-01-25 10:03:00,1.61752,1.61771,1.61752,1.61771,119800002.0
2007-01-25 10:04:00,1.61764,1.61768,1.61747,1.61756,483600001.0
2007-01-25 10:05:00,1.61738,1.61778,1.61738,1.61775,236800001.0
2007-01-25 10:06:00,1.61753,1.61767,1.61745,1.61757,158299999.0
2007-01-25 10:07:00,1.61765,1.61774,1.61755,1.61772,282400003.0
2007-01-25 10:08:00,1.61752,1.61787,1.61752,1.6177,429600003.0
2007-01-25 10:09:00,1.61742,1.61764,1.61742,1.61763,383799996.0
2007-01-25 10:10:00,1.61769,1.61771,1.6175,1.61762,411300000.0
2007-01-25 10:11:00,1.61769,1.61807,1.61761,1.61788,326200003.0
2007-01-25 10:12:00,1.61777,1.61791,1.61763,1.61776,435200007.0
2007-01-25 10:13:00,1.61788,1.61793,1.61775,1.61786,319500002.0
2007-01-25 10:14:00,1.61797,1.61835,1.61796,1.61827,423599997.0
2007-01-25 10:15:00,1.61822,1.61848,1.61819,1.61848,193999999.0
2007-01-25 10:16:00,1.61858,1.61867,1.6184,1.6185,330400003.0
2007-01-25 10:17:00,1.61851,1.61856,1.61832,1.61832,381999997.0
2007-01-25 10:18:00,1.6185,1.61852,1.6183,1.61838,284900001.0
2007-01-25 10:19:00,1.61853,1.6189,1.61852,1.61875,272800000.0
2007-01-25 10:20:00,1.61863,1.61883,1.61853,1.61858,212400001.0
2007-01-25 10:21:00,1.61859,1.61873,1.61846,1.6185,294199999.0
2007-01-25 10:22:00,1.61851,1.61872,1.61848,1.61872,275600000.0
2007-01-25 10:23:00,1.6187,1.6187,1.61846,1.61857,204899998.0
2007-01-25 10:24:00,1.61858,1.61858,1.61827,1.61845,226800001.0
2007-01-25 10:25:00,1.6184,1.61848,1.61769,1.61787,393900005.0
2007-01-25 10:26:00,1.61797,1.61805,1.61781,1.61801,420099999.0
2007-01-25 10:27:00,1.61797,1.61817,1.61797,1.61813,203399998.0
2007-01-25 10:28:00,1.61814,1.61817,1.61802,1.6181,195000000.0
2007-01-25 10:29:00,1.618,1.6181,1.61785,1.61803,238700000.0
2007-01-25 10:30:00,1.61789,1.61812,1.61786,1.61808,285599999.0
2007-01-25 10:31:00,1.61801,1.61821,1.61797,1.61812,301700004.0
2007-01-25 10:32:00,1.61803,1.61825,1.61796,1.61807,348599999.0
2007-01-25 10:33:00,1.61804,1.61815,1.61792,1.618,187600001.0
2007-01-25 10:34:00,1.61808,1.61826,1.61805,1.61818,158800001.0
2007-01-25 10:35:00,1.61808,1.61828,1.61801,1.61815,205800002.0
2007-01-25 10:36:00,1.61823,1.61848,1.61823,1.61833,207100000.0
2007-01-25 10:37:00,1.6182,1.6183,1.61804,1.61819,243000000.0
2007-01-25 10:38:00,1.61808,1.6182,1.61794,1.61803,225600002.0
2007-01-25 10:39:00,1.61812,1.6182,1.61802,1.61809,265100002.0
2007-01-25 10:40:00,1.61807,1.61818,1.61794,1.61809,229899999.0
2007-01-25 10:41:00,1.61809,1.61816,1.6179,1.6179,435800000.0
2007-01-25 10:42:00,1.61807,1.61819,1.61796,1.61807,98199999.0
2007-01-25 10:43:00,1.61813,1.61823,1.61775,1.61823,381899997.0
2007-01-25 10:44:00,1.61814,1.61823,1.61797,1.61817,367500004.0
2007-01-25 10:45:00,1.6182,1.61825,1.6182,1.61825,49600000.0
2007-01-25 10:46:00,1.61803,1.61821,1.61802,1.61816,255600002.0
2007-01-25 10:47:00,1.61819,1.61827,1.6181,1.6181,248400003.0
2007-01-25 10:48:00,1.61828,1.61832,1.6182,1.61825,68000001.0
2007-01-25 10:49:00,1.61815,1.61837,1.61815,1.61827,343300000.0
2007-01-25 10:50:00,1.61806,1.61828,1.61804,1.61804,338100004.0
2007-01-25 10:51:00,1.61793,1.61831,1.61793,1.61831,425099997.0
2007-01-25 10:52:00,1.61823,1.61823,1.61799,1.618,131700001.0
2007-01-25 10:53:00,1.61816,1.61822,1.61804,1.61814,246000000.0
2007-01-25 10:54:00,1.61817,1.6182,1.61802,1.61802,268600001.0
2007-01-25 10:55:00,1.61807,1.61818,1.61794,1.61799,445000002.0
2007-01-25 10:56:00,1.61813,1.61813,1.61785,1.61803,382099999.0
2007-01-25 10:57:00,1.61811,1.61817,1.61783,1.61802,330900001.0
2007-01-25 10:58:00,1.61805,1.61812,1.61795,1.61803,232500001.0
2007-01-25 10:59:00,1.61799,1.61835,1.61799,1.61811,251499997.0
2007-01-25 11:00:00,1.61819,1.61819,1.61771,1.61775,231799999.0
2007-01-25 11:01:00,1.61782,1.61789,1.6175,1.61763,319800001.0
2007-01-25 11:02:00,1.61775,1.61797,1.61774,1.61776,239600001.0
2007-01-25 11:03:00,1.61779,1.61809,1.61776,1.6179,269499999.0
2007-01-25 11:04:00,1.61803,1.61805,1.61764,1.618,470399998.0
2007-01-25 11:05:00,1.61788,1.61788,1.61774,1.61782,347400003.0
2007-01-25 11:06:00,1.61795,1.61811,1.61786,1.61786,402500003.0
2007-01-25 11:07:00,1.61781,1.61796,1.6178,1.61796,248100005.0
2007-01-25 11:08:00,1.61783,1.61799,1.61775,1.61788,161199999.0
2007-01-25 11:09:00,1.61772,1.61785,1.61764,1.61783,297900003.0
2007-01-25 11:10:00,1.61775,1.61775,1.61732,1.61732,259400002.0
2007-01-25 11:11:00,1.61723,1.61738,1.61721,1.61731,378700001.0
2007-01-25 11:12:00,1.6173,1.61732,1.61712,1.6172,400600000.0
2007-01-25 11:13:00,1.61721,1.61721,1.61687,1.61702,189400000.0
2007-01-25 11:14:00,1.617,1.61712,1.61688,1.61703,219199998.0
2007-01-25 11:15:00,1.61712,1.61739,1.61711,1.61739,325099999.0
2007-01-25 11:16:00,1.61716,1.61736,1.61702,1.61717,494900003.0
2007-01-25 11:17:00,1.61706,1.61723,1.61695,1.61702,239299997.0
2007-01-25 11:18:00,1.61718,1.6173,1.6171,1.61723,297799999.0
2007-01-25 11:19:00,1.6171,1.6173,1.61704,1.6173,248800002.0
2007-01-25 11:20:00,1.61732,1.61738,1.61711,1.61712,383600003.0
2007-01-25 11:21:00,1.61713,1.61722,1.61698,1.61708,271700002.0
2007-01-25 11:22:00,1.61712,1.61716,1.61691,1.61694,401799999.0
2007-01-25 11:23:00,1.61706,1.61719,1.61693,1.61698,362800002.0
2007-01-25 11:24:00,1.61717,1.61736,1.61705,1.61719,364699996.0
2007-01-25 11:25:00,1.6173,1.61745,1.61709,1.61734,406299998.0
2007-01-25 11:26:00,1.61723,1.61743,1.61713,1.61715,284100001.0
2007-01-25 11:27:00,1.61702,1.61714,1.61697,1.61707,362500005.0
2007-01-25 11:28:00,1.6168,1.61704,1.6168,1.61704,163100001.0
2007-01-25 11:29:00,1.61694,1.61705,1.61679,1.61689,217200002.0
2007-01-25 11:30:00,1.61687,1.61704,1.61676,1.61697,380500002.0
2007-01-25 11:31:00,1.61687,1.61705,1.6168,1.61705,321600002.0
2007-01-25 11:32:00,1.61709,1.61709,1.61687,1.61697,459099997.0
2007-01-25 11:33:00,1.61705,1.61707,1.61692,1.61701,355800004.0
2007-01-25 11:34:00,1.61688,1.61706,1.61681,1.61706,446499997.0
2007-01-25 11:35:00,1.61708,1.61719,1.61695,1.61702,359400001.0
2007-01-25 11:36:00,1.61714,1.61735,1.61707,1.61735,276600002.0
2007-01-25 11:37:00,1.61724,1.61729,1.61712,1.61715,324200000.0
2007-01-25 11:38:00,1.61722,1.6173,1.61709,1.61723,336800001.0
2007-01-25 11:39:00,1.61711,1.61725,1.61709,1.6172,286699998.0
2007-01-25 11:40:00,1.6171,1.61714,1.61693,1.61707,340700001.0
2007-01-25 11:41:00,1.61706,1.61723,1.61691,1.61715,450300001.0
2007-01-25 11:42:00,1.61702,1.61711,1.61687,1.61707,217200000.0
2007-01-25 11:43:00,1.61696,1.61701,1.61677,1.61677,327000003.0
2007-01-25 11:44:00,1.61684,1.61695,1.61676,1.61681,118500001.0
2007-01-25 11:45:00,1.61677,1.61682,1.6165,1.6165,369399999.0
2007-01-25 11:46:00,1.61642,1.61645,1.61625,1.61625,366600006.0
2007-01-25 11:47:00,1.61633,1.61653,1.61624,1.61639,222100001.0
2007-01-25 11:48:00,1.61643,1.61657,1.6163,1.6165,327100005.0
2007-01-25 11:49:00,1.61634,1.61668,1.61634,1.61656,339500001.0
2007-01-25 11:50:00,1.61661,1.61668,1.61651,1.61652,438499997.0
2007-01-25 11:51:00,1.61651,1.6168,1.61651,1.61669,322799999.0
2007-01-25 11:52:00,1.61652,1.61686,1.61652,1.61678,369200007.0
2007-01-25 11:53:00,1.61672,1.61675,1.61659,1.61668,331500005.0
2007-01-25 11:54:00,1.61675,1.61675,1.61649,1.6165,339199996.0
2007-01-25 11:55:00,1.61645,1.61672,1.61645,1.61655,417800000.0
2007-01-25 11:56:00,1.61641,1.61642,1.61614,1.61633,241100003.0
2007-01-25 11:57:00,1.61614,1.6163,1.61608,1.61623,290200001.0
2007-01-25 11:58:00,1.61624,1.61626,1.61596,1.61612,292300003.0
2007-01-25 11:59:00,1.61613,1.61615,1.61599,1.61605,340800003.0
2007-01-25 12:00:00,1.61613,1.61629,1.61606,1.61607,316700001.0
2007-01-25 12:01:00,1.61627,1.61664,1.61615,1.61638,268399997.0
2007-01-25 12:02:00,1.61642,1.61663,1.61638,1.61655,494900003.0
2007-01-25 12:03:00,1.61636,1.61647,1.61619,1.6162,313899997.0
2007-01-25 12:04:00,1.61586,1.61606,1.61584,1.61592,421600004.0
2007-01-25 12:05:00,1.61598,1.61624,1.61594,1.61607,478400003.0
2007-01-25 12:06:00,1.61627,1.61627,1.61595,1.61603,166199999.0
2007-01-25 12:07:00,1.61602,1.61625,1.616,1.61615,245200000.0
2007-01-25 12:08:00,1.61625,1.6164,1.6162,1.6163,397000005.0
2007-01-25 12:09:00,1.61627,1.61627,1.61609,1.61625,223700000.0
2007-01-25 12:10:00,1.61614,1.61622,1.61592,1.6161,203000000.0
2007-01-25 12:11:00,1.61619,1.61623,1.61598,1.61609,349600000.0
2007-01-25 12:12:00,1.61612,1.61631,1.61612,1.61627,257300002.0
2007-01-25 12:13:00,1.61616,1.61631,1.6161,1.61617,247999996.0
2007-01-25 12:14:00,1.61621,1.61632,1.61606,1.61606,290199999.0
2007-01-25 12:15:00,1.61611,1.61613,1.61588,1.61605,338600004.0
2007-01-25 12:16:00,1.61586,1.61607,1.61586,1.616,132099998.0
2007-01-25 12:17:00,1.61615,1.61615,1.616,1.61608,336700002.0
2007-01-25 12:18:00,1.61606,1.61606,1.61586,1.61586,304300000.0
2007-01-25 12:19:00,1.61596,1.61599,1.61587,1.61593,28000000.0
2007-01-25 12:20:00,1.61583,1.61599,1.61575,1.61588,298600000.0
2007-01-25 12:21:00,1.61573,1.61585,1.61552,1.61556,357600002.0
2007-01-25 12:22:00,1.61557,1.61565,1.6154,1.61557,287900001.0
2007-01-25 12:23:00,1.61571,1.61588,1.6156,1.6156,128499999.0
2007-01-25 12:24:00,1.61572,1.61585,1.61564,1.61585,207500001.0
2007-01-25 12:25:00,1.61581,1.61591,1.61566,1.61571,316599997.0
2007-01-25 12:26:00,1.61587,1.61589,1.61566,1.61577,334800001.0
2007-01-25 12:27:00,1.61575,1.61575,1.61538,1.61541,332100001.0
2007-01-25 12:28:00,1.61536,1.61551,1.61515,1.61542,428399998.0
2007-01-25 12:29:00,1.61529,1.61546,1.61519,1.61529,220199999.0
2007-01-25 12:30:00,1.61546,1.61553,1.61531,1.61536,320400004.0
2007-01-25 12:31:00,1.61557,1.61557,1.61532,1.61545,224100002.0
2007-01-25 12:32:00,1.61533,1.61541,1.61508,1.6152,260799998.0
2007-01-25 12:33:00,1.61535,1.6155,1.61531,1.61539,100000000.0
2007-01-25 12:34:00,1.61552,1.61583,1.61552,1.61564,388499995.0
2007-01-25 12:35:00,1.61581,1.61581,1.61567,1.61567,83900000.0
2007-01-25 12:36:00,1.61587,1.61599,1.61575,1.61584,184799999.0
2007-01-25 12:37:00,1.61577,1.61593,1.61577,1.61588,294999999.0
2007-01-25 12:38:00,1.61568,1.61582,1.61564,1.61577,379799996.0
2007-01-25 12:39:00,1.61559,1.61575,1.6155,1.61553,252000000.0
2007-01-25 12:40:00,1.61568,1.61572,1.61544,1.6155,242399997.0
2007-01-25 12:41:00,1.61547,1.61558,1.61541,1.61547,296600001.0
2007-01-25 12:42:00,1.61549,1.61568,1.6154,1.61549,311900003.0
2007-01-25 12:43:00,1.61536,1.61549,1.61523,1.61541,374100003.0
2007-01-25 12:44:00,1.6155,1.6156,1.61531,1.61537,219500002.0
2007-01-25 12:45:00,1.61548,1.61558,1.61535,1.6155,399299998.0
2007-01-25 12:46:00,1.6155,1.6155,1.61529,1.61541,238800001.0
2007-01-25 12:47:00,1.61569,1.61571,1.61551,1.61563,400999998.0
2007-01-25 12:48:00,1.61573,1.61583,1.61559,1.61575,153500000.0
2007-01-25 12:49:00,1.6158,1.61585,1.6158,1.61585,48700000.0
2007-01-25 12:50:00,1.61574,1.61578,1.61558,1.61558,281199997.0
2007-01-25 12:51:00,1.61581,1.61581,1.61561,1.6158,277600002.0
2007-01-25 12:52:00,1.61565,1.61588,1.61542,1.61564,528300002.0
2007-01-25 12:53:00,1.61566,1.61566,1.61529,1.61548,364900004.0
2007-01-25 12:54:00,1.61553,1.6156,1.61535,1.61557,507799999.0
2007-01-25 12:55:00,1.61544,1.61552,1.61534,1.61534,101600001.0
2007-01-25 12:56:00,1.61508,1.61527,1.61493,1.61505,385700003.0
2007-01-25 12:57:00,1.61485,1.61512,1.61485,1.61512,270800000.0
2007-01-25 12:58:00,1.61512,1.61536,1.61504,1.61522,224300000.0
2007-01-25 12:59:00,1.61541,1.6156,1.61531,1.61543,216800003.0
2007-01-25 13:00:00,1.61549,1.6157,1.61548,1.61564,197299998.0
2007-01-25 13:01:00,1.61551,1.61568,1.61544,1.61544,340400002.0
2007-01-25 13:02:00,1.6156,1.61561,1.61535,1.61535,259599996.0
2007-01-25 13:03:00,1.61552,1.6156,1.61536,1.61548,430199995.0
2007-01-25 13:04:00,1.61543,1.61559,1.61532,1.61544,227900003.0
2007-01-25 13:05:00,1.61525,1.61541,1.61516,1.61529,171700000.0
2007-01-25 13:06:00,1.61526,1.61534,1.61513,1.6152,146600004.0
2007-01-25 13:07:00,1.61512,1.61529,1.61499,1.61513,222400003.0
2007-01-25 13:08:00,1.61509,1.61516,1.61502,1.61516,255300006.0
2007-01-25 13:09:00,1.61522,1.61522,1.61501,1.61501,203100002.0
2007-01-25 13:10:00,1.615,1.61522,1.615,1.61517,157900000.0
2007-01-25 13:11:00,1.61517,1.61528,1.615,1.61516,379899999.0
2007-01-25 13:12:00,1.61513,1.61516,1.61494,1.61501,397799999.0
2007-01-25 13:13:00,1.61512,1.6152,1.615,1.61517,236100001.0
2007-01-25 13:14:00,1.61513,1.61537,1.61509,1.61537,201600002.0
2007-01-25 13:15:00,1.61528,1.61547,1.61523,1.61532,392400003.0
2007-01-25 13:16:00,1.61522,1.6154,1.61512,1.61528,185700002.0
2007-01-25 13:17:00,1.61532,1.61537,1.61516,1.61529,282199997.0
2007-01-25 13:18:00,1.61518,1.6154,1.61508,1.61523,432400001.0
2007-01-25 13:19:00,1.61522,1.61539,1.61513,1.61519,413300002.0
2007-01-25 13:20:00,1.61517,1.61523,1.61502,1.6151,244400002.0
2007-01-25 13:21:00,1.61502,1.6151,1.61488,1.61498,224700001.0
2007-01-25 13:22:00,1.61496,1.61506,1.61484,1.6149,227500002.0
2007-01-25 13:23:00,1.61489,1.61496,1.61469,1.61484,425199997.0
2007-01-25 13:24:00,1.61466,1.61494,1.61464,1.61494,292600001.0
2007-01-25 13:25:00,1.61492,1.61492,1.61456,1.61467,520599999.0
2007-01-25 13:26:00,1.61482,1.61494,1.61464,1.61464,420700004.0
2007-01-25 13:27:00,1.61485,1.61507,1.61475,1.61492,262100002.0
2007-01-25 13:28:00,1.615,1.61504,1.61485,1.61497,302800000.0
2007-01-25 13:29:00,1.61492,1.61508,1.6148,1.61495,374200001.0
2007-01-25 13:30:00,1.615,1.61513,1.61492,1.61506,245600001.0
2007-01-25 13:31:00,1.6151,1.61527,1.61505,1.6151,353800002.0
2007-01-25 13:32:00,1.61508,1.61527,1.61508,1.6152,303999999.0
2007-01-25 13:33:00,1.61522,1.61522,1.615,1.61518,219700005.0
2007-01-25 13:34:00,1.61522,1.61522,1.61495,1.61501,239700003.0
2007-01-25 13:35:00,1.61508,1.61522,1.61495,1.615,339600003.0
2007-01-25 13:36:00,1.61503,1.61515,1.61485,1.61497,297399997.0
2007-01-25 13:37:00,1.61498,1.61498,1.61466,1.61469,159399999.0
2007-01-25 13:38:00,1.61473,1.61476,1.61464,1.61468,277200004.0
2007-01-25 13:39:00,1.61453,1.6146,1.6144,1.61453,232500002.0
2007-01-25 13:40:00,1.61449,1.61469,1.61443,1.6145,275400005.0
2007-01-25 13:41:00,1.61461,1.6147,1.61444,1.61461,367200002.0
2007-01-25 13:42:00,1.61445,1.61459,1.61438,1.61438,375400005.0
2007-01-25 13:43:00,1.61456,1.61464,1.61439,1.61451,414999993.0
2007-01-25 13:44:00,1.61451,1.61465,1.61443,1.61462,247200002.0
2007-01-25 13:45:00,1.61464,1.61473,1.61454,1.6146,50399999.0
2007-01-25 13:46:00,1.6149,1.61497,1.61476,1.61486,292799999.0
2007-01-25 13:47:00,1.61484,1.61503,1.61477,1.61493,274500006.0
2007-01-25 13:48:00,1.61507,1.61508,1.61483,1.61497,461599997.0
2007-01-25 13:49:00,1.615,1.61513,1.61497,1.61505,350800000.0
2007-01-25 13:50:00,1.615,1.61518,1.61483,1.61501,256099999.0
2007-01-25 13:51:00,1.61501,1.61517,1.6149,1.61499,270900004.0
2007-01-25 13:52:00,1.61498,1.61523,1.61497,1.61523,291700002.0
2007-01-25 13:53:00,1.61541,1.61553,1.61537,1.61548,231700002.0
2007-01-25 13:54:00,1.6156,1.61562,1.61535,1.61547,267699999.0
2007-01-25 13:55:00,1.61553,1.6156,1.6154,1.6155,272900001.0
2007-01-25 13:56:00,1.61553,1.61581,1.61545,1.61581,232499999.0
2007-01-25 13:57:00,1.61571,1.61595,1.61568,1.61595,312199997.0
2007-01-25 13:58:00,1.61601,1.61625,1.616,1.61609,256500004.0
2007-01-25 13:59:00,1.61606,1.61622,1.61592,1.61613,222000003.0
2007-01-25 14:00:00,1.61604,1.61625,1.61601,1.61605,404100002.0
2007-01-25 14:01:00,1.61603,1.61622,1.61598,1.61598,244799999.0
2007-01-25 14:02:00,1.61618,1.61625,1.61607,1.61617,497199999.0
2007-01-25 14:03:00,1.61588,1.61615,1.6156,1.616,167800000.0
2007-01-25 14:04:00,1.61617,1.61617,1.61574,1.61579,268100001.0
2007-01-25 14:05:00,1.61579,1.61603,1.61578,1.61603,318899999.0
2007-01-25 14:06:00,1.6161,1.61614,1.6159,1.61607,381600002.0
2007-01-25 14:07:00,1.61608,1.61608,1.61578,1.61585,288100006.0
2007-01-25 14:08:00,1.61597,1.61612,1.61589,1.61592,372699997.0
2007-01-25 14:09:00,1.61595,1.61609,1.61586,1.61598,257800005.0
2007-01-25 14:10:00,1.61602,1.6163,1.61596,1.61612,321700004.0
2007-01-25 14:11:00,1.61659,1.61698,1.61659,1.61691,350400001.0
2007-01-25 14:12:00,1.61681,1.61681,1.61659,1.61659,380300004.0
2007-01-25 14:13:00,1.61672,1.61678,1.61652,1.61678,334600001.0
2007-01-25 14:14:00,1.61675,1.61684,1.61666,1.61677,234100001.0
2007-01-25 14:15:00,1.61674,1.61685,1.61662,1.61678,273300000.0
2007-01-25 14:16:00,1.61664,1.61679,1.61662,1.61675,539999994.0
2007-01-25 14:17:00,1.61672,1.61678,1.61652,1.61661,296600008.0
2007-01-25 14:18:00,1.61647,1.6166,1.61633,1.61651,280700001.0
2007-01-25 14:19:00,1.61652,1.6166,1.61643,1.61652,273399995.0
2007-01-25 14:20:00,1.61652,1.61665,1.61638,1.61651,479700006.0
2007-01-25 14:21:00,1.61642,1.61658,1.61629,1.61648,294900002.0
2007-01-25 14:22:00,1.6165,1.61658,1.61638,1.61641,399500004.0
2007-01-25 14:23:00,1.61652,1.61653,1.61633,1.61633,390600005.0
2007-01-25 14:24:00,1.6164,1.61652,1.61625,1.6164,129300000.0
2007-01-25 14:25:00,1.61641,1.61651,1.61637,1.61642,158000000.0
2007-01-25 14:26:00,1.61626,1.61645,1.61618,1.61634,338600004.0
2007-01-25 14:27:00,1.6164,1.61645,1.61608,1.61638,263700001.0
2007-01-25 14:28:00,1.61633,1.61641,1.61617,1.61625,287000004.0
2007-01-25 14:29:00,1.6164,1.61649,1.61621,1.6164,332699995.0
2007-01-25 14:30:00,1.61645,1.61648,1.61623,1.61623,443300001.0
2007-01-25 14:31:00,1.61633,1.61646,1.61616,1.61632,321800003.0
2007-01-25 14:32:00,1.6164,1.61648,1.61623,1.61643,339599998.0
2007-01-25 14:33:00,1.61639,1.61653,1.61629,1.61646,283899999.0
2007-01-25 14:34:00,1.61635,1.61651,1.61629,1.61638,312400001.0
2007-01-25 14:35:00,1.61649,1.61652,1.61616,1.61616,310300000.0
2007-01-25 14:36:00,1.61641,1.61653,1.61629,1.61645,199000005.0
2007-01-25 14:37:00,1.61643,1.61651,1.61629,1.61639,344400004.0
2007-01-25 14:38:00,1.61635,1.61643,1.61628,1.61636,179700001.0
2007-01-25 14:39:00,1.61645,1.61645,1.61628,1.6164,144500001.0
2007-01-25 14:40:00,1.61633,1.61651,1.6163,1.61631,313800004.0
2007-01-25 14:41:00,1.61647,1.61647,1.61626,1.61631,372300001.0
2007-01-25 14:42:00,1.61647,1.61647,1.6162,1.61638,411100002.0
2007-01-25 14:43:00,1.61626,1.6164,1.61612,1.61637,269200000.0
2007-01-25 14:44:00,1.61621,1.61637,1.61617,1.61617,262300002.0
2007-01-25 14:45:00,1.61651,1.61655,1.61628,1.61633,385899999.0
2007-01-25 14:46:00,1.61642,1.61642,1.61625,1.61625,34400000.0
2007-01-25 14:47:00,1.61628,1.61637,1.61617,1.6163,249800000.0
2007-01-25 14:48:00,1.6163,1.61642,1.61618,1.61632,299100000.0
2007-01-25 14:49:00,1.61617,1.61646,1.61617,1.61628,252199995.0
2007-01-25 14:50:00,1.61642,1.61659,1.61632,1.61657,297600003.0
2007-01-25 14:51:00,1.61635,1.61657,1.61629,1.61653,276200002.0
2007-01-25 14:52:00,1.61657,1.61658,1.61641,1.61642,170300001.0
2007-01-25 14:53:00,1.61634,1.6165,1.61626,1.61639,162100004.0
2007-01-25 14:54:00,1.61642,1.61648,1.61617,1.61632,375300005.0
2007-01-25 14:55:00,1.61618,1.6165,1.61618,1.61641,317900006.0
2007-01-25 14:56:00,1.61637,1.61652,1.61634,1.61642,336200004.0
2007-01-25 14:57:00,1.61642,1.61644,1.61629,1.61629,402000002.0
2007-01-25 14:58:00,1.61633,1.61644,1.61629,1.61639,286599998.0
2007-01-25 14:59:00,1.61631,1.61643,1.61623,1.61637,225500002.0
2007-01-25 15:00:00,1.61632,1.61645,1.61626,1.61645,169500001.0
2007-01-25 15:01:00,1.61633,1.61643,1.61621,1.61642,589699999.0
2007-01-25 15:02:00,1.61645,1.61647,1.61632,1.61632,210900000.0
2007-01-25 15:03:00,1.61625,1.61637,1.61614,1.61623,241899998.0
2007-01-25 15:04:00,1.61591,1.61608,1.61573,1.61588,266899998.0
2007-01-25 15:05:00,1.61567,1.61584,1.61543,1.61572,286800005.0
2007-01-25 15:06:00,1.61543,1.6156,1.61537,1.6155,247900006.0
2007-01-25 15:07:00,1.61547,1.61556,1.61529,1.61529,272600007.0
2007-01-25 15:08:00,1.61515,1.61529,1.61493,1.61514,353699998.0
2007-01-25 15:09:00,1.61524,1.61534,1.61508,1.6152,358800002.0
2007-01-25 15:10:00,1.6152,1.61546,1.61495,1.61528,246100004.0
2007-01-25 15:11:00,1.6153,1.6155,1.6153,1.6155,222100001.0
2007-01-25 15:12:00,1.61552,1.61552,1.6153,1.61534,291300001.0
2007-01-25 15:13:00,1.6153,1.61543,1.61519,1.61522,338599997.0
2007-01-25 15:14:00,1.61524,1.61536,1.61505,1.61517,273100000.0
2007-01-25 15:15:00,1.61522,1.61529,1.61501,1.61501,445600008.0
2007-01-25 15:16:00,1.61519,1.61519,1.61486,1.6149,232899998.0
2007-01-25 15:17:00,1.6149,1.615,1.61457,1.61457,200600000.0
2007-01-25 15:18:00,1.61442,1.6146,1.61398,1.61398,277100002.0
2007-01-25 15:19:00,1.6141,1.61421,1.6139,1.61404,187600001.0
2007-01-25 15:20:00,1.61397,1.61417,1.61395,1.61399,327500001.0
2007-01-25 15:21:00,1.61397,1.61407,1.61381,1.61392,320900002.0
2007-01-25 15:22:00,1.61411,1.61411,1.61395,1.61395,81500000.0
2007-01-25 15:23:00,1.61401,1.61414,1.614,1.614,163700000.0
2007-01-25 15:24:00,1.61414,1.61427,1.61406,1.61414,162200002.0
2007-01-25 15:25:00,1.61421,1.61443,1.61406,1.61428,293099999.0
2007-01-25 15:26:00,1.61436,1.61447,1.61434,1.61443,90299999.0
2007-01-25 15:27:00,1.61447,1.61458,1.61447,1.61458,100299998.0
2007-01-25 15:28:00,1.61462,1.61475,1.61451,1.61451,220600000.0
2007-01-25 15:29:00,1.61468,1.61477,1.61452,1.61453,320899999.0
2007-01-25 15:30:00,1.61463,1.61483,1.61448,1.6147,429600002.0
2007-01-25 15:31:00,1.61459,1.61459,1.61441,1.61452,138300001.0
2007-01-25 15:32:00,1.6145,1.61467,1.61442,1.61457,321000003.0
2007-01-25 15:33:00,1.61473,1.61473,1.61447,1.61465,216900000.0
2007-01-25 15:34:00,1.61473,1.61481,1.61458,1.61475,402200003.0
2007-01-25 15:35:00,1.61485,1.61507,1.61481,1.61483,274800003.0
2007-01-25 15:36:00,1.61488,1.61515,1.61478,1.61502,190900002.0
2007-01-25 15:37:00,1.61495,1.61511,1.61469,1.6148,215600001.0
2007-01-25 15:38:00,1.61478,1.61494,1.61468,1.61468,221200003.0
2007-01-25 15:39:00,1.61466,1.61478,1.61445,1.61455,264199998.0
2007-01-25 15:40:00,1.6145,1.61452,1.61438,1.61446,66300002.0
2007-01-25 15:41:00,1.61443,1.61445,1.61425,1.61425,381799993.0
2007-01-25 15:42:00,1.61431,1.61433,1.61398,1.61398,266900001.0
2007-01-25 15:43:00,1.614,1.61422,1.61378,1.61406,416399993.0
2007-01-25 15:44:00,1.61404,1.61404,1.6139,1.61402,185800001.0
2007-01-25 15:45:00,1.61396,1.61416,1.61389,1.61403,163399996.0
2007-01-25 15:46:00,1.61402,1.61404,1.61381,1.61393,317000000.0
2007-01-25 15:47:00,1.61422,1.61449,1.61419,1.61441,269000001.0
2007-01-25 15:48:00,1.61421,1.61436,1.61401,1.61417,268599999.0
2007-01-25 15:49:00,1.61421,1.61445,1.61421,1.61426,482499998.0
2007-01-25 15:50:00,1.61422,1.6143,1.61407,1.61413,349900000.0
2007-01-25 15:51:00,1.61414,1.61428,1.61403,1.61403,308400000.0
2007-01-25 15:52:00,1.61407,1.61419,1.61403,1.61411,252500003.0
2007-01-25 15:53:00,1.61397,1.61416,1.61394,1.61416,282200000.0
2007-01-25 15:54:00,1.61393,1.61427,1.6139,1.61427,376400002.0
2007-01-25 15:55:00,1.61403,1.61414,1.61383,1.61395,188000002.0
2007-01-25 15:56:00,1.61393,1.61407,1.61372,1.61388,560999995.0
2007-01-25 15:57:00,1.61354,1.61365,1.61334,1.61346,347600003.0
2007-01-25 15:58:00,1.61318,1.61333,1.61311,1.61314,358400007.0
2007-01-25 15:59:00,1.61318,1.61335,1.61317,1.6132,307800000.0
2007-01-25 16:00:00,1.61302,1.61315,1.61292,1.61306,343700002.0
2007-01-25 16:01:00,1.61309,1.61312,1.61292,1.61305,291800000.0
2007-01-25 16:02:00,1.6132,1.61328,1.61304,1.61311,314500002.0
2007-01-25 16:03:00,1.61308,1.6133,1.61302,1.6133,376000003.0
2007-01-25 16:04:00,1.61303,1.61335,1.61303,1.61335,244000004.0
2007-01-25 16:05:00,1.61322,1.61333,1.61311,1.61327,341299998.0
2007-01-25 16:06:00,1.61324,1.61332,1.61305,1.61305,342600002.0
2007-01-25 16:07:00,1.61289,1.61307,1.6127,1.61297,222299999.0
2007-01-25 16:08:00,1.61305,1.6132,1.61299,1.61312,81200000.0
2007-01-25 16:09:00,1.61316,1.61316,1.61295,1.61302,151400000.0
2007-01-25 16:10:00,1.6132,1.6132,1.61294,1.6131,308500002.0
2007-01-25 16:11:00,1.61303,1.61312,1.61279,1.61294,179500003.0
2007-01-25 16:12:00,1.61296,1.61301,1.61281,1.61287,176500001.0
2007-01-25 16:13:00,1.61255,1.61275,1.61244,1.61267,352800003.0
2007-01-25 16:14:00,1.61253,1.61289,1.61239,1.61289,468700004.0
2007-01-25 16:15:00,1.61245,1.61287,1.61245,1.61287,173599999.0
2007-01-25 16:16:00,1.61288,1.61319,1.6128,1.61294,434600007.0
2007-01-25 16:17:00,1.61304,1.6132,1.61294,1.6131,276199997.0
2007-01-25 16:18:00,1.61322,1.61322,1.61297,1.61304,244400001.0
2007-01-25 16:19:00,1.61296,1.61321,1.61296,1.61312,253000002.0
2007-01-25 16:20:00,1.61313,1.61329,1.61304,1.61312,315000000.0
2007-01-25 16:21:00,1.61332,1.61332,1.61319,1.61319,44799999.0
2007-01-25 16:22:00,1.61336,1.61344,1.61326,1.61332,119400001.0
2007-01-25 16:23:00,1.61343,1.61348,1.61329,1.61348,193699997.0
2007-01-25 16:24:00,1.61335,1.6137,1.61335,1.61368,454200001.0
2007-01-25 16:25:00,1.6138,1.61383,1.61361,1.61374,371400002.0
2007-01-25 16:26:00,1.61384,1.61403,1.61369,1.61385,269199998.0
2007-01-25 16:27:00,1.61397,1.61411,1.61382,1.61391,321100002.0
2007-01-25 16:28:00,1.61369,1.61386,1.61363,1.6137,226700001.0
2007-01-25 16:29:00,1.61362,1.61384,1.61356,1.61384,255499996.0
2007-01-25 16:30:00,1.61375,1.61401,1.6136,1.61392,185699998.0
2007-01-25 16:31:00,1.61384,1.61384,1.61333,1.61353,276300000.0
2007-01-25 16:32:00,1.61362,1.61362,1.61348,1.61355,178999997.0
2007-01-25 16:33:00,1.61363,1.61375,1.61352,1.61375,187000002.0
2007-01-25 16:34:00,1.61371,1.61379,1.61355,1.61377,413399999.0
2007-01-25 16:35:00,1.61376,1.61376,1.61365,1.61365,79300001.0
2007-01-25 16:36:00,1.61358,1.61374,1.61358,1.61366,233900002.0
2007-01-25 16:37:00,1.61369,1.61379,1.61355,1.61364,293000005.0
2007-01-25 16:38:00,1.61358,1.61386,1.61355,1.61386,363899993.0
2007-01-25 16:39:00,1.61383,1.61389,1.61375,1.61379,278600002.0
2007-01-25 16:40:00,1.61363,1.61377,1.61358,1.61363,485399991.0
2007-01-25 16:41:00,1.61373,1.61378,1.6136,1.6136,200300000.0
2007-01-25 16:42:00,1.6137,1.6139,1.61357,1.61379,428900002.0
2007-01-25 16:43:00,1.6138,1.61388,1.61346,1.61384,297900000.0
2007-01-25 16:44:00,1.6139,1.61402,1.61373,1.61394,411399991.0
2007-01-25 16:45:00,1.61385,1.614,1.61378,1.61397,357700000.0
2007-01-25 16:46:00,1.61405,1.61405,1.61387,1.61405,271800000.0
2007-01-25 16:47:00,1.61402,1.61429,1.61392,1.61421,386700007.0
2007-01-25 16:48:00,1.61433,1.61436,1.61412,1.61421,222900003.0
2007-01-25 16:49:00,1.61452,1.61452,1.6144,1.6144,35500000.0
2007-01-25 16:50:00,1.61449,1.61463,1.61433,1.61455,366300006.0
2007-01-25 16:51:00,1.61455,1.61457,1.61409,1.61409,194599998.0
2007-01-25 16:52:00,1.61426,1.61443,1.61426,1.61443,137199999.0
2007-01-25 16:53:00,1.61439,1.61449,1.61421,1.61435,352199998.0
2007-01-25 16:54:00,1.61431,1.61449,1.61417,1.6143,446099997.0
2007-01-25 16:55:00,1.61445,1.61453,1.61426,1.61442,349200002.0
2007-01-25 16:56:00,1.6143,1.61449,1.6143,1.61446,305000002.0
2007-01-25 16:57:00,1.61449,1.61473,1.61447,1.61466,201099998.0
2007-01-25 16:58:00,1.61437,1.61465,1.61437,1.61455,107200000.0
2007-01-25 16:59:00,1.61433,1.6147,1.61433,1.6147,235299997.0
2007-01-25 17:00:00,1.61467,1.6149,1.61454,1.6148,288799999.0
2007-01-25 17:01:00,1.61485,1.61485,1.61463,1.61475,275800003.0
2007-01-25 17:02:00,1.61467,1.61473,1.61448,1.61457,543600004.0
2007-01-25 17:03:00,1.61468,1.61477,1.61452,1.61467,431000003.0
2007-01-25 17:04:00,1.61454,1.61472,1.61433,1.6145,348400004.0
2007-01-25 17:05:00,1.61459,1.61478,1.61449,1.61458,313900003.0
2007-01-25 17:06:00,1.61452,1.6147,1.61452,1.61465,442899995.0
2007-01-25 17:07:00,1.61457,1.61468,1.61447,1.61468,204199998.0
2007-01-25 17:08:00,1.61477,1.61505,1.61472,1.61495,317599999.0
2007-01-25 17:09:00,1.61497,1.6151,1.61491,1.61498,312200001.0
2007-01-25 17:10:00,1.61515,1.61534,1.61507,1.61507,312300001.0
2007-01-25 17:11:00,1.61531,1.61531,1.61505,1.61513,144100002.0
2007-01-25 17:12:00,1.61501,1.61522,1.61501,1.61522,311400003.0
2007-01-25 17:13:00,1.61523,1.61531,1.61511,1.61521,176599999.0
2007-01-25 17:14:00,1.61517,1.61526,1.61502,1.61506,212200000.0
2007-01-25 17:15:00,1.61517,1.61517,1.61487,1.61509,355700002.0
2007-01-25 17:16:00,1.61504,1.61511,1.61486,1.61501,338400003.0
2007-01-25 17:17:00,1.61498,1.6152,1.61498,1.61515,265300001.0
2007-01-25 17:18:00,1.615,1.61521,1.6149,1.61503,209200002.0
2007-01-25 17:19:00,1.61513,1.6153,1.61509,1.61529,344100002.0
2007-01-25 17:20:00,1.61525,1.61547,1.61511,1.61528,447099999.0
2007-01-25 17:21:00,1.6153,1.61545,1.61523,1.61533,293900001.0
2007-01-25 17:22:00,1.61529,1.61548,1.61522,1.61547,343199995.0
2007-01-25 17:23:00,1.61525,1.61543,1.6152,1.61538,234900003.0
2007-01-25 17:24:00,1.61534,1.61542,1.61516,1.61533,325400002.0
2007-01-25 17:25:00,1.61526,1.61536,1.61526,1.61533,68599999.0
2007-01-25 17:26:00,1.61526,1.61537,1.61517,1.6153,171800002.0
2007-01-25 17:27:00,1.61522,1.61532,1.61514,1.61521,235900002.0
2007-01-25 17:28:00,1.61501,1.61528,1.61492,1.61514,424500001.0
2007-01-25 17:29:00,1.61495,1.61512,1.61494,1.61502,242600003.0
2007-01-25 17:30:00,1.61488,1.61511,1.61488,1.61493,338299999.0
2007-01-25 17:31:00,1.615,1.61508,1.61484,1.6149,495199999.0
2007-01-25 17:32:00,1.61476,1.61499,1.61466,1.61495,190800001.0
2007-01-25 17:33:00,1.61481,1.61488,1.61464,1.6147,175300004.0
2007-01-25 17:34:00,1.61471,1.61478,1.61461,1.6147,390700000.0
2007-01-25 17:35:00,1.6146,1.6147,1.61443,1.61451,30000000.0
2007-01-25 17:36:00,1.6142,1.61455,1.6142,1.61449,377100004.0
2007-01-25 17:37:00,1.61444,1.61468,1.61444,1.6146,309999994.0
2007-01-25 17:38:00,1.61447,1.61464,1.61444,1.61464,174500000.0
2007-01-25 17:39:00,1.61452,1.61466,1.61449,1.61461,290300000.0
2007-01-25 17:40:00,1.6145,1.61469,1.61436,1.6146,217300001.0
2007-01-25 17:41:00,1.61467,1.61472,1.61451,1.61451,320699999.0
2007-01-25 17:42:00,1.61467,1.61467,1.61444,1.61444,126500000.0
2007-01-25 17:43:00,1.61437,1.61476,1.61437,1.61466,225600000.0
2007-01-25 17:44:00,1.61468,1.6151,1.6145,1.61499,268100000.0
2007-01-25 17:45:00,1.61496,1.61501,1.61481,1.61484,339300001.0
2007-01-25 17:46:00,1.61494,1.61501,1.61479,1.61488,285099997.0
2007-01-25 17:47:00,1.61472,1.61491,1.61472,1.61487,315600004.0
2007-01-25 17:48:00,1.61478,1.61497,1.61476,1.61484,322999999.0
2007-01-25 17:49:00,1.61462,1.61489,1.61456,1.61483,382200003.0
2007-01-25 17:50:00,1.61474,1.61493,1.61467,1.61493,223800001.0
2007-01-25 17:51:00,1.6148,1.61506,1.6148,1.61504,435000000.0
2007-01-25 17:52:00,1.61499,1.61514,1.61485,1.61491,477200005.0
2007-01-25 17:53:00,1.61485,1.61502,1.61478,1.61479,376400000.0
2007-01-25 17:54:00,1.61503,1.61521,1.61494,1.6151,334200002.0
2007-01-25 17:55:00,1.61512,1.61519,1.61483,1.61483,359500005.0
2007-01-25 17:56:00,1.61489,1.61502,1.61474,1.61486,209100001.0
2007-01-25 17:57:00,1.61486,1.61486,1.61474,1.61474,96600001.0
2007-01-25 17:58:00,1.61465,1.61494,1.61459,1.61477,432899997.0
2007-01-25 17:59:00,1.61483,1.61497,1.61461,1.61479,245600004.0
2007-01-25 18:00:00,1.61509,1.61525,1.61501,1.61525,264300003.0
2007-01-25 18:01:00,1.6146,1.6151,1.6145,1.6149,1798100004.0
2007-01-25 18:02:00,1.615,1.615,1.6146,1.6147,1798100004.0
2007-01-25 18:04:00,1.6146,1.6147,1.6146,1.6147,1798100004.0
2007-01-25 18:05:00,1.6146,1.6147,1.6146,1.6147,1798100004.0
2007-01-25 18:09:00,1.61497,1.61521,1.61493,1.61503,1798100004.0
2007-01-25 18:10:00,1.6144,1.6146,1.6144,1.6146,1716800011.0
2007-01-25 18:11:00,1.61495,1.61513,1.61485,1.61509,1716800011.0
2007-01-25 18:12:00,1.61508,1.61508,1.61465,1.61465,1833900004.0
2007-01-25 18:13:00,1.61462,1.61475,1.61439,1.61452,1491300007.0
2007-01-25 18:14:00,1.6145,1.61466,1.61441,1.61451,1879800002.0
2007-01-25 18:15:00,1.61448,1.61448,1.61428,1.61438,800200003.0
2007-01-25 18:17:00,1.61414,1.61425,1.61394,1.61407,2057700007.0
2007-01-25 18:18:00,1.61395,1.61421,1.61395,1.61402,902399998.0
2007-01-25 18:19:00,1.61405,1.61413,1.61381,1.614,2106000010.0
2007-01-25 18:20:00,1.6147,1.6148,1.6147,1.6148,942100002.0
2007-01-25 18:21:00,1.61419,1.61431,1.61413,1.61425,942100002.0
2007-01-25 18:22:00,1.61414,1.61428,1.61408,1.61428,880299995.0
2007-01-25 18:23:00,1.6146,1.6146,1.6145,1.6145,1031600000.0
2007-01-25 18:24:00,1.6146,1.6146,1.6146,1.6146,1031600000.0
2007-01-25 18:26:00,1.6147,1.6147,1.6146,1.6146,1031600000.0
2007-01-25 18:27:00,1.61424,1.61424,1.61392,1.61407,1031600000.0
2007-01-25 18:28:00,1.6142,1.61431,1.61408,1.61428,2086500004.0
2007-01-25 18:29:00,1.6143,1.61439,1.61415,1.61415,1735500002.0
2007-01-25 18:30:00,1.61419,1.61438,1.61408,1.61424,1269900000.0
2007-01-25 18:31:00,1.61427,1.61443,1.61417,1.61443,1080100004.0
2007-01-25 18:32:00,1.6143,1.6144,1.61399,1.61412,1249499991.0
2007-01-25 18:33:00,1.6149,1.6149,1.6149,1.6149,2106999997.0
2007-01-25 18:34:00,1.615,1.615,1.6148,1.6148,2106999997.0
2007-01-25 18:35:00,1.6143,1.61452,1.6142,1.61452,2106999997.0
2007-01-25 18:36:00,1.61442,1.61452,1.61407,1.61414,1543799997.0
2007-01-25 18:37:00,1.6147,1.6147,1.6147,1.6147,1654899988.0
2007-01-25 18:38:00,1.61414,1.61427,1.61397,1.61402,1654899988.0
2007-01-25 18:39:00,1.6142,1.61433,1.61403,1.61416,1752199998.0
2007-01-25 18:40:00,1.6149,1.6149,1.6148,1.6148,1017500005.0
2007-01-25 18:41:00,1.61425,1.61432,1.61409,1.6142,1017500005.0
2007-01-25 18:42:00,1.61431,1.61431,1.614,1.61416,1168400003.0
2007-01-25 18:43:00,1.61424,1.61433,1.61407,1.61421,562100003.0
2007-01-25 18:44:00,1.61422,1.61422,1.61382,1.6139,667900000.0
2007-01-25 18:45:00,1.61391,1.61415,1.61383,1.6141,649800006.0
2007-01-25 18:46:00,1.61407,1.61407,1.61372,1.61372,278200000.0
2007-01-25 18:47:00,1.6138,1.61406,1.6138,1.61406,209900000.0
2007-01-25 18:48:00,1.61396,1.61407,1.61387,1.61401,1266300004.0
2007-01-25 18:49:00,1.61411,1.6142,1.61406,1.61415,449599997.0
2007-01-25 18:50:00,1.61415,1.61417,1.61396,1.61396,702499998.0
2007-01-25 18:51:00,1.61404,1.61428,1.614,1.61423,1483600002.0
2007-01-25 18:52:00,1.61417,1.61441,1.61405,1.61431,1225900007.0
2007-01-25 18:53:00,1.6144,1.61452,1.61425,1.61452,1264100000.0
2007-01-25 18:54:00,1.6144,1.61461,1.6144,1.61452,876900002.0
2007-01-25 18:55:00,1.6145,1.61461,1.61437,1.61448,1510000003.0
2007-01-25 18:56:00,1.61453,1.61453,1.61431,1.61442,1024800003.0
2007-01-25 18:57:00,1.6144,1.61455,1.61429,1.61455,645100003.0
2007-01-25 18:58:00,1.61455,1.61455,1.61422,1.61448,1074400009.0
2007-01-25 18:59:00,1.6144,1.6146,1.61431,1.61438,1457200012.0
2007-01-25 19:00:00,1.61434,1.61457,1.61424,1.61433,441499996.0
2007-01-25 19:01:00,1.61453,1.61504,1.61453,1.6149,408299997.0
2007-01-25 19:02:00,1.6148,1.61499,1.61465,1.61473,776400001.0
2007-01-25 19:03:00,1.61471,1.61476,1.6146,1.6146,407699999.0
2007-01-25 19:04:00,1.61469,1.61474,1.61459,1.61468,251899998.0
2007-01-25 19:05:00,1.6147,1.6148,1.61457,1.61478,835699992.0
2007-01-25 19:06:00,1.6148,1.61485,1.61467,1.61468,1985900008.0
2007-01-25 19:07:00,1.61461,1.61477,1.61448,1.6146,917999993.0
2007-01-25 19:08:00,1.61468,1.61487,1.6146,1.61469,1580899997.0
2007-01-25 19:09:00,1.61476,1.6148,1.61451,1.61451,1417300005.0
2007-01-25 19:10:00,1.61446,1.61466,1.61444,1.61466,1126700002.0
2007-01-25 19:11:00,1.61457,1.61467,1.61442,1.61444,1362100007.0
2007-01-25 19:12:00,1.61436,1.61454,1.61431,1.61449,813400002.0
2007-01-25 19:13:00,1.61443,1.61462,1.61443,1.61456,497800003.0
2007-01-25 19:14:00,1.6144,1.61455,1.61439,1.61455,312400001.0
2007-01-25 19:15:00,1.61453,1.61453,1.61437,1.61447,1219399996.0
2007-01-25 19:16:00,1.61455,1.61462,1.61443,1.61445,428499996.0
2007-01-25 19:17:00,1.61466,1.61475,1.61443,1.61443,829699997.0
2007-01-25 19:18:00,1.61462,1.61463,1.6144,1.61445,715399997.0
2007-01-25 19:19:00,1.6146,1.61478,1.6145,1.61469,1060200001.0
2007-01-25 19:20:00,1.61478,1.61491,1.61456,1.61482,1176500007.0
2007-01-25 19:21:00,1.61466,1.61491,1.61466,1.61475,1261499996.0
2007-01-25 19:22:00,1.61472,1.61475,1.61455,1.61455,321200003.0
2007-01-25 19:23:00,1.61464,1.61464,1.61439,1.61439,804400007.0
2007-01-25 19:24:00,1.61439,1.61462,1.61437,1.61462,600100003.0
2007-01-25 19:25:00,1.61461,1.61473,1.61448,1.61453,846899998.0
2007-01-25 19:26:00,1.6146,1.61472,1.61446,1.61465,699000004.0
2007-01-25 19:27:00,1.61472,1.6149,1.61461,1.61461,1360199998.0
2007-01-25 19:28:00,1.61469,1.61479,1.61457,1.61458,457900000.0
2007-01-25 19:29:00,1.61469,1.61489,1.61456,1.61456,645400004.0
2007-01-25 19:30:00,1.615,1.615,1.6148,1.6149,1423900000.0
2007-01-25 19:31:00,1.61487,1.61495,1.61469,1.61488,1423900000.0
2007-01-25 19:32:00,1.61488,1.61493,1.61473,1.61476,709899997.0
2007-01-25 19:33:00,1.61471,1.61491,1.6147,1.61482,683800002.0
2007-01-25 19:34:00,1.61471,1.61499,1.61458,1.61483,1430899993.0
2007-01-25 19:35:00,1.61469,1.61493,1.61454,1.61493,740700000.0
2007-01-25 19:36:00,1.61492,1.61492,1.61454,1.61466,558200002.0
2007-01-25 19:37:00,1.61473,1.61485,1.61467,1.61478,282800002.0
2007-01-25 19:38:00,1.61475,1.6149,1.61467,1.61477,746000001.0
2007-01-25 19:39:00,1.61473,1.61501,1.61467,1.61482,1173300015.0
2007-01-25 19:40:00,1.61476,1.61488,1.61469,1.61486,508800006.0
2007-01-25 19:41:00,1.61477,1.61488,1.6147,1.6148,373200007.0
2007-01-25 19:42:00,1.61487,1.61492,1.6147,1.61483,755300005.0
2007-01-25 19:43:00,1.61495,1.61495,1.6147,1.6147,562400000.0
2007-01-25 19:44:00,1.61484,1.61488,1.61467,1.61468,958800001.0
2007-01-25 19:45:00,1.61466,1.61483,1.6146,1.61483,337900003.0
2007-01-25 19:46:00,1.61487,1.61489,1.61473,1.61478,909500006.0
2007-01-25 19:47:00,1.6149,1.61513,1.6148,1.61498,305399999.0
2007-01-25 19:48:00,1.61505,1.61523,1.615,1.61515,504099999.0
2007-01-25 19:49:00,1.61522,1.61522,1.61502,1.61504,1272700003.0
2007-01-25 19:50:00,1.61483,1.61511,1.61483,1.61511,219799996.0
2007-01-25 19:51:00,1.61503,1.61516,1.61498,1.61507,546199999.0
2007-01-25 19:52:00,1.61498,1.61505,1.6149,1.61505,405199999.0
2007-01-25 19:53:00,1.61504,1.61515,1.61484,1.61505,587100002.0
2007-01-25 19:54:00,1.61511,1.61518,1.61501,1.61507,410900001.0
2007-01-25 19:55:00,1.61527,1.6153,1.61506,1.61506,581999996.0
2007-01-25 19:56:00,1.6151,1.61514,1.61487,1.61498,1108800000.0
2007-01-25 19:57:00,1.61493,1.61507,1.61476,1.6149,1510100010.0
2007-01-25 19:58:00,1.61472,1.61502,1.61472,1.61493,1929100006.0
2007-01-25 19:59:00,1.6148,1.61511,1.6148,1.61503,1012799999.0
2007-01-25 20:00:00,1.61507,1.61526,1.61503,1.61503,567399999.0
2007-01-25 20:01:00,1.61518,1.61524,1.61497,1.61506,687500000.0
2007-01-25 20:02:00,1.61503,1.61541,1.61494,1.61522,272800000.0
2007-01-25 20:03:00,1.61535,1.61544,1.61521,1.61534,180899998.0
2007-01-25 20:04:00,1.6154,1.6154,1.61526,1.61533,357699999.0
2007-01-25 20:05:00,1.6153,1.61539,1.6151,1.61527,417400002.0
2007-01-25 20:06:00,1.61542,1.61542,1.6151,1.6151,511400004.0
2007-01-25 20:07:00,1.61513,1.61518,1.61506,1.61508,151100000.0
2007-01-25 20:08:00,1.61515,1.61529,1.61504,1.61512,1515799990.0
2007-01-25 20:09:00,1.61512,1.61523,1.61502,1.61502,287700002.0
2007-01-25 20:10:00,1.615,1.61516,1.61498,1.61509,388700002.0
2007-01-25 20:11:00,1.61497,1.61518,1.61496,1.61518,995399999.0
2007-01-25 20:12:00,1.61504,1.61521,1.61503,1.61512,366800001.0
2007-01-25 20:13:00,1.61494,1.61512,1.61487,1.61509,1432300013.0
2007-01-25 20:14:00,1.61511,1.6152,1.61503,1.61508,582100006.0
2007-01-25 20:15:00,1.61519,1.61526,1.61505,1.61511,1174400004.0
2007-01-25 20:16:00,1.61508,1.61518,1.61495,1.6151,1926399999.0
2007-01-25 20:17:00,1.61513,1.61516,1.61497,1.6151,406800003.0
2007-01-25 20:18:00,1.61505,1.61512,1.61493,1.61508,455799999.0
2007-01-25 20:19:00,1.6145,1.6146,1.6145,1.6145,565200007.0
2007-01-25 20:20:00,1.6146,1.6146,1.6146,1.6146,565200007.0
2007-01-25 20:21:00,1.61494,1.61515,1.61494,1.61515,565200007.0
2007-01-25 20:22:00,1.6151,1.61523,1.615,1.61515,690899996.0
2007-01-25 20:23:00,1.61505,1.6153,1.61502,1.61528,1091000005.0
2007-01-25 20:24:00,1.61523,1.61533,1.61494,1.61518,728600001.0
2007-01-25 20:25:00,1.61494,1.61522,1.61494,1.61509,897199992.0
2007-01-25 20:26:00,1.61523,1.61523,1.61504,1.61504,247699999.0
2007-01-25 20:27:00,1.61515,1.61523,1.61502,1.61516,525100001.0
2007-01-25 20:29:00,1.61505,1.6151,1.61478,1.61494,1641800006.0
2007-01-25 20:30:00,1.6142,1.6142,1.6141,1.6141,2016600004.0
2007-01-25 20:31:00,1.61477,1.61493,1.61467,1.61486,2016600004.0
2007-01-25 20:32:00,1.614,1.6142,1.614,1.6142,514300002.0
2007-01-25 20:33:00,1.6146,1.6148,1.61448,1.61464,514300002.0
2007-01-25 20:34:00,1.61462,1.61464,1.61444,1.61444,380500006.0
2007-01-25 20:35:00,1.61455,1.61466,1.61439,1.61448,593200005.0
2007-01-25 20:36:00,1.61457,1.61473,1.61435,1.61461,554399996.0
2007-01-25 20:37:00,1.61461,1.6147,1.61437,1.6145,1178400000.0
2007-01-25 20:39:00,1.61449,1.61453,1.61425,1.61425,989699997.0
2007-01-25 20:40:00,1.61445,1.61476,1.61441,1.6147,1331900003.0
2007-01-25 20:41:00,1.61476,1.61476,1.61434,1.61455,511300003.0
2007-01-25 20:42:00,1.61438,1.61466,1.61435,1.61452,342300003.0
2007-01-25 20:43:00,1.61462,1.61466,1.61447,1.61448,772699999.0
2007-01-25 20:44:00,1.61462,1.61467,1.61432,1.61434,1362399995.0
2007-01-25 20:45:00,1.61453,1.61462,1.61436,1.61449,877999999.0
2007-01-25 20:46:00,1.61434,1.61443,1.61399,1.61419,311299999.0
2007-01-25 20:47:00,1.61412,1.61428,1.61399,1.61428,861500002.0
2007-01-25 20:48:00,1.61409,1.61429,1.61396,1.61408,1503900011.0
2007-01-25 20:49:00,1.61415,1.61431,1.61403,1.61423,839299992.0
2007-01-25 20:50:00,1.61418,1.61427,1.61399,1.61412,1769100011.0
2007-01-25 20:51:00,1.61394,1.61414,1.61387,1.6141,552000002.0
2007-01-25 20:52:00,1.61418,1.61423,1.61398,1.6141,1449900009.0
2007-01-25 20:53:00,1.6141,1.61426,1.61408,1.6142,1459700008.0
2007-01-25 20:54:00,1.61415,1.61418,1.61397,1.61407,636100003.0
2007-01-25 20:55:00,1.6141,1.61428,1.61408,1.61428,603600003.0
2007-01-25 20:56:00,1.6142,1.6142,1.6141,1.6142,1685699995.0
2007-01-25 20:57:00,1.6141,1.6142,1.6141,1.6142,1685699995.0
2007-01-25 20:58:00,1.6141,1.6142,1.6141,1.6141,1685699995.0
2007-01-25 20:59:00,1.6142,1.6144,1.6141,1.6143,1685699995.0
2007-01-25 21:00:00,1.6142,1.6142,1.6141,1.6142,1685699995.0
2007-01-25 21:01:00,1.6144,1.6145,1.6143,1.6145,1685699995.0
2007-01-25 21:02:00,1.61418,1.61421,1.61399,1.61402,1685699995.0
2007-01-25 21:03:00,1.61405,1.61432,1.61405,1.61421,1422899995.0
2007-01-25 21:04:00,1.61432,1.61446,1.61414,1.61416,408700002.0
2007-01-25 21:05:00,1.61438,1.61452,1.61433,1.61442,842000004.0
2007-01-25 21:06:00,1.6141,1.61449,1.6141,1.61448,399199998.0
2007-01-25 21:07:00,1.61448,1.61448,1.61418,1.61437,413600001.0
2007-01-25 21:08:00,1.61436,1.61481,1.61436,1.61481,342799997.0
2007-01-25 21:09:00,1.6148,1.61489,1.6147,1.61472,690900000.0
2007-01-25 21:10:00,1.61483,1.61491,1.61459,1.61467,956299994.0
2007-01-25 21:11:00,1.6146,1.6147,1.61453,1.61467,680299997.0
2007-01-25 21:12:00,1.61468,1.61479,1.61457,1.61468,274700000.0
2007-01-25 21:13:00,1.61458,1.61458,1.61443,1.61444,993399998.0
2007-01-25 21:14:00,1.61436,1.61451,1.61428,1.6144,805900002.0
2007-01-25 21:15:00,1.61438,1.61459,1.61429,1.6143,835800006.0
2007-01-25 21:16:00,1.6143,1.61452,1.61415,1.61431,597400001.0
2007-01-25 21:17:00,1.61442,1.61458,1.61431,1.61431,1488600005.0
2007-01-25 21:18:00,1.61453,1.6146,1.61431,1.61444,450300002.0
2007-01-25 21:19:00,1.61452,1.61466,1.61439,1.61441,570300003.0
2007-01-25 21:21:00,1.6148,1.6149,1.6147,1.6148,1773900001.0
2007-01-25 21:22:00,1.61439,1.61463,1.6143,1.61463,1773900001.0
2007-01-25 21:23:00,1.61448,1.6146,1.61425,1.61446,1252200006.0
2007-01-25 21:24:00,1.61452,1.61465,1.61446,1.61454,625800009.0
2007-01-25 21:25:00,1.61449,1.61452,1.61398,1.61425,1204799997.0
2007-01-25 21:26:00,1.61421,1.61436,1.61416,1.6143,581799998.0
2007-01-25 21:27:00,1.6143,1.61443,1.61425,1.61443,459400002.0
2007-01-25 21:28:00,1.6144,1.6145,1.61425,1.61425,731399998.0
2007-01-25 21:29:00,1.61427,1.61443,1.61419,1.61435,389399999.0
2007-01-25 21:30:00,1.61421,1.61435,1.61408,1.61425,443500001.0
2007-01-25 21:31:00,1.61423,1.61423,1.61396,1.61396,612899998.0
2007-01-25 21:32:00,1.61405,1.61428,1.61392,1.61412,2112600001.0
2007-01-25 21:33:00,1.61416,1.6144,1.61407,1.61425,290299998.0
2007-01-25 21:34:00,1.6143,1.6144,1.61416,1.61416,1362999998.0
2007-01-25 21:35:00,1.61422,1.61436,1.61414,1.61424,981500005.0
2007-01-25 21:36:00,1.61435,1.61442,1.61423,1.61427,304900002.0
2007-01-25 21:37:00,1.61424,1.61436,1.61415,1.61428,381199996.0
2007-01-25 21:38:00,1.61418,1.61429,1.61406,1.61421,312100002.0
2007-01-25 21:39:00,1.61426,1.61431,1.61412,1.61416,258000002.0
2007-01-25 21:40:00,1.61409,1.61425,1.61398,1.61409,558400001.0
2007-01-25 21:41:00,1.61393,1.61428,1.61393,1.61428,741800008.0
2007-01-25 21:42:00,1.6142,1.61434,1.61417,1.61428,683000003.0
2007-01-25 21:43:00,1.6143,1.61436,1.61414,1.61421,1177700007.0
2007-01-25 21:44:00,1.6143,1.6143,1.61404,1.61404,1012100009.0
2007-01-25 21:45:00,1.61397,1.61423,1.61395,1.61409,623499997.0
2007-01-25 21:46:00,1.61396,1.61422,1.61392,1.61408,1016600006.0
2007-01-25 21:47:00,1.61403,1.61424,1.61402,1.61419,1284300005.0
2007-01-25 21:48:00,1.61419,1.61426,1.61403,1.61419,297900000.0
2007-01-25 21:49:00,1.61425,1.61435,1.614,1.61401,923000001.0
2007-01-25 21:50:00,1.61406,1.61423,1.61404,1.61413,208399998.0
2007-01-25 21:51:00,1.61413,1.61427,1.61402,1.61402,495400001.0
2007-01-25 21:52:00,1.61412,1.61428,1.61402,1.61415,1560399999.0
2007-01-25 21:53:00,1.6142,1.61426,1.61403,1.61416,522100000.0
2007-01-25 21:54:00,1.61424,1.61433,1.61418,1.61418,349800003.0
2007-01-25 21:55:00,1.61427,1.61427,1.61404,1.6141,445700001.0
2007-01-25 21:56:00,1.61425,1.61433,1.61405,1.61427,579600009.0
2007-01-25 21:57:00,1.61418,1.61435,1.61409,1.61425,551700007.0
2007-01-25 21:58:00,1.61422,1.61422,1.61399,1.61415,762300005.0
2007-01-25 21:59:00,1.61407,1.61436,1.61407,1.61428,1146000011.0
2007-01-25 22:00:00,1.61416,1.61433,1.61402,1.61426,705800005.0
2007-01-25 22:01:00,1.61429,1.61462,1.61429,1.61454,362800002.0
2007-01-25 22:02:00,1.61448,1.61461,1.61422,1.61435,1304099993.0
2007-01-25 22:03:00,1.61445,1.61445,1.61423,1.61436,384100002.0
2007-01-25 22:04:00,1.61436,1.61445,1.61418,1.61437,715200008.0
2007-01-25 22:05:00,1.61445,1.61445,1.6142,1.61436,479299999.0
2007-01-25 22:06:00,1.61435,1.61443,1.6142,1.61443,554100004.0
2007-01-25 22:07:00,1.61428,1.61439,1.61422,1.61439,221400001.0
2007-01-25 22:08:00,1.61429,1.6144,1.61422,1.61425,364799997.0
2007-01-25 22:09:00,1.61428,1.6144,1.6142,1.6144,505299993.0
2007-01-25 22:10:00,1.61447,1.61451,1.61435,1.61435,262199999.0
2007-01-25 22:11:00,1.61452,1.61459,1.61437,1.61451,496000004.0
2007-01-25 22:12:00,1.61453,1.6146,1.61439,1.61441,613800000.0
2007-01-25 22:13:00,1.6144,1.61463,1.61435,1.6146,402900003.0
2007-01-25 22:14:00,1.61458,1.6147,1.61445,1.61455,357800000.0
2007-01-25 22:15:00,1.61462,1.61482,1.61443,1.61452,898400003.0
2007-01-25 22:16:00,1.61451,1.6147,1.61446,1.61458,328400002.0
2007-01-25 22:17:00,1.61465,1.6147,1.61446,1.61461,270300004.0
2007-01-25 22:18:00,1.61455,1.6146,1.6144,1.6144,240300000.0
2007-01-25 22:19:00,1.61457,1.61477,1.61443,1.61464,280900001.0
2007-01-25 22:20:00,1.61462,1.61466,1.61445,1.61466,314100004.0
2007-01-25 22:21:00,1.61469,1.61472,1.61453,1.61458,338200000.0
2007-01-25 22:22:00,1.61472,1.61509,1.61468,1.61481,634100002.0
2007-01-25 22:23:00,1.61494,1.61503,1.61481,1.61493,321700006.0
2007-01-25 22:24:00,1.61479,1.61502,1.61464,1.61477,305600002.0
2007-01-25 22:25:00,1.61477,1.6149,1.61448,1.61448,568999999.0
2007-01-25 22:26:00,1.61459,1.61474,1.61438,1.61462,769200005.0
2007-01-25 22:27:00,1.61465,1.6147,1.61431,1.61431,253599998.0
2007-01-25 22:28:00,1.61462,1.61471,1.61443,1.61446,719800010.0
2007-01-25 22:29:00,1.61422,1.61455,1.61382,1.61455,845299999.0
2007-01-25 22:30:00,1.61449,1.61473,1.61443,1.61462,721700003.0
2007-01-25 22:31:00,1.61453,1.61468,1.61425,1.61448,187099998.0
2007-01-25 22:32:00,1.61456,1.61473,1.6145,1.61462,240400005.0
2007-01-25 22:33:00,1.61447,1.61482,1.61445,1.61482,186099999.0
2007-01-25 22:34:00,1.61475,1.61483,1.6146,1.6147,431699996.0
2007-01-25 22:35:00,1.61468,1.61475,1.6146,1.6147,262500004.0
2007-01-25 22:36:00,1.61464,1.61493,1.61463,1.61482,706699997.0
2007-01-25 22:37:00,1.61488,1.61495,1.61471,1.6148,432600001.0
2007-01-25 22:38:00,1.61485,1.61485,1.6146,1.61468,310999997.0
2007-01-25 22:39:00,1.61476,1.61477,1.6145,1.61451,856100002.0
2007-01-25 22:40:00,1.61451,1.61476,1.61441,1.61476,907200003.0
2007-01-25 22:41:00,1.61464,1.61491,1.61464,1.61486,553500005.0
2007-01-25 22:42:00,1.61477,1.61503,1.61477,1.61492,836800004.0
2007-01-25 22:43:00,1.61488,1.61497,1.61459,1.61487,1261499999.0
2007-01-25 22:44:00,1.61475,1.61491,1.61461,1.61485,422799993.0
2007-01-25 22:45:00,1.61474,1.61488,1.61456,1.61474,251400000.0
2007-01-25 22:46:00,1.61473,1.61473,1.61443,1.61443,174600000.0
2007-01-25 22:47:00,1.61446,1.61463,1.61441,1.61457,254100003.0
2007-01-25 22:48:00,1.61448,1.61479,1.61442,1.61454,551499997.0
2007-01-25 22:49:00,1.6147,1.61475,1.61453,1.61453,785400002.0
2007-01-25 22:50:00,1.61451,1.61464,1.61429,1.61444,259499998.0
2007-01-25 22:51:00,1.61442,1.61451,1.61421,1.61445,436500001.0
2007-01-25 22:52:00,1.61442,1.61442,1.61402,1.6141,212200004.0
2007-01-25 22:53:00,1.61441,1.61445,1.61426,1.61442,360199996.0
2007-01-25 22:54:00,1.61441,1.61449,1.61421,1.61424,434699999.0
2007-01-25 22:55:00,1.61448,1.61448,1.6143,1.6143,323200001.0
2007-01-25 22:56:00,1.61433,1.61452,1.61433,1.61452,126100003.0
2007-01-25 22:57:00,1.61434,1.61455,1.61434,1.61448,503499998.0
2007-01-25 22:58:00,1.61443,1.6146,1.61438,1.61453,248399999.0
2007-01-25 22:59:00,1.61416,1.61441,1.61399,1.61429,479000006.0
2007-01-25 23:00:00,1.61391,1.6143,1.61391,1.61398,140600002.0
2007-01-25 23:01:00,1.61447,1.61455,1.61428,1.61445,414100000.0
2007-01-25 23:02:00,1.61447,1.61452,1.61436,1.61444,238800005.0
2007-01-25 23:03:00,1.61447,1.61454,1.61429,1.6145,455800000.0
2007-01-25 23:04:00,1.61443,1.61455,1.61421,1.61455,409799996.0
2007-01-25 23:05:00,1.61448,1.61449,1.61429,1.61429,214600002.0
2007-01-25 23:06:00,1.61435,1.61454,1.61435,1.61441,265799997.0
2007-01-25 23:07:00,1.6144,1.61445,1.61427,1.61427,160500001.0
2007-01-25 23:08:00,1.61432,1.61438,1.61419,1.61431,36800000.0
2007-01-25 23:09:00,1.61438,1.61442,1.61434,1.61436,77399999.0
2007-01-25 23:10:00,1.6143,1.61447,1.61422,1.61434,263500001.0
2007-01-25 23:11:00,1.61436,1.61448,1.61429,1.61438,149100001.0
2007-01-25 23:12:00,1.61442,1.61449,1.61434,1.61439,321800003.0
2007-01-25 23:13:00,1.61441,1.61448,1.61426,1.61431,180600000.0
2007-01-25 23:14:00,1.61426,1.61448,1.61426,1.6144,297900005.0
2007-01-25 23:15:00,1.61435,1.61448,1.61435,1.61448,28000000.0
2007-01-25 23:16:00,1.61452,1.61455,1.61432,1.61443,258799999.0
2007-01-25 23:17:00,1.61453,1.61453,1.61426,1.61436,397499996.0
2007-01-25 23:18:00,1.61438,1.61462,1.61432,1.61449,284700004.0
2007-01-25 23:19:00,1.61448,1.61448,1.61429,1.61429,60700002.0
2007-01-25 23:20:00,1.61451,1.61451,1.61435,1.61439,42000000.0
2007-01-25 23:21:00,1.61424,1.6144,1.61424,1.6144,214499999.0
2007-01-25 23:22:00,1.6144,1.61448,1.61433,1.61436,69600000.0
2007-01-25 23:23:00,1.61446,1.61449,1.61437,1.61443,54399999.0
2007-01-25 23:24:00,1.61437,1.61451,1.61424,1.61445,93599999.0
2007-01-25 23:25:00,1.61442,1.61458,1.61435,1.61452,294699997.0
2007-01-25 23:26:00,1.61453,1.61462,1.61442,1.61447,371700000.0
2007-01-25 23:27:00,1.61457,1.61462,1.61443,1.61444,346399997.0
2007-01-25 23:28:00,1.61453,1.61457,1.61441,1.61441,377200002.0
2007-01-25 23:29:00,1.61437,1.61459,1.61437,1.61459,163200001.0
2007-01-25 23:30:00,1.61454,1.61462,1.61438,1.61453,266800005.0
2007-01-25 23:31:00,1.61444,1.61461,1.61444,1.61457,257600006.0
2007-01-25 23:32:00,1.61428,1.61455,1.61416,1.61449,373999999.0
2007-01-25 23:33:00,1.61449,1.61457,1.61437,1.61444,251800004.0
2007-01-25 23:34:00,1.61458,1.61465,1.6145,1.6146,293300006.0
2007-01-25 23:35:00,1.6146,1.6146,1.6145,1.6145,84699999.0
2007-01-25 23:36:00,1.61448,1.61465,1.61444,1.61446,386000000.0
2007-01-25 23:37:00,1.61454,1.61456,1.61444,1.61446,83500002.0
2007-01-25 23:38:00,1.61455,1.61455,1.61372,1.61372,155200000.0
2007-01-25 23:39:00,1.61453,1.61461,1.61447,1.61454,94200000.0
2007-01-25 23:40:00,1.61452,1.61463,1.61437,1.61443,463800004.0
2007-01-25 23:41:00,1.61452,1.61463,1.6144,1.6146,254000002.0
2007-01-25 23:42:00,1.61457,1.61465,1.6144,1.6144,336100003.0
2007-01-25 23:43:00,1.6142,1.61448,1.61389,1.61389,278599999.0
2007-01-25 23:44:00,1.61456,1.61462,1.6144,1.61453,284999998.0
2007-01-25 23:45:00,1.61451,1.61462,1.61442,1.61453,85500000.0
2007-01-25 23:46:00,1.61453,1.61472,1.61447,1.61456,208300001.0
2007-01-25 23:47:00,1.61454,1.61471,1.61449,1.61471,259799999.0
2007-01-25 23:48:00,1.61454,1.61466,1.61448,1.61457,73100000.0
2007-01-25 23:49:00,1.61455,1.61463,1.61434,1.61446,160200000.0
2007-01-25 23:50:00,1.61443,1.61457,1.61443,1.61457,206800001.0
2007-01-25 23:51:00,1.61452,1.61459,1.61444,1.61448,296700005.0
2007-01-25 23:52:00,1.61458,1.61469,1.61438,1.61465,362900001.0
2007-01-25 23:53:00,1.61458,1.61473,1.6145,1.61459,152300001.0
2007-01-25 23:54:00,1.61451,1.61467,1.61433,1.61451,237299997.0
2007-01-25 23:55:00,1.61456,1.61475,1.61452,1.61465,437000000.0
2007-01-25 23:56:00,1.61465,1.61465,1.61434,1.61434,176600002.0
2007-01-25 23:57:00,1.61432,1.61441,1.61411,1.61424,226500003.0
2007-01-25 23:58:00,1.61425,1.61458,1.61413,1.61429,420600002.0
2007-01-25 23:59:00,1.61455,1.61466,1.6144,1.61457,406700004.0
2007-01-26 00:00:00,1.61423,1.61438,1.61422,1.61433,307200002.0
2007-01-26 00:01:00,1.61417,1.61442,1.61416,1.61424,228100002.0
2007-01-26 00:02:00,1.61445,1.61452,1.61441,1.61444,88700000.0
2007-01-26 00:03:00,1.61439,1.61456,1.61435,1.61448,333900002.0
2007-01-26 00:04:00,1.61439,1.61448,1.61427,1.61436,162800004.0
2007-01-26 00:05:00,1.61452,1.61454,1.61436,1.61446,178999998.0
2007-01-26 00:06:00,1.61444,1.61455,1.61429,1.61429,225899999.0
2007-01-26 00:07:00,1.61426,1.61453,1.61421,1.61453,244200002.0
2007-01-26 00:08:00,1.6144,1.6144,1.61427,1.61429,110700002.0
2007-01-26 00:09:00,1.61437,1.61456,1.61436,1.61455,215400003.0
2007-01-26 00:10:00,1.6145,1.61458,1.61449,1.6145,46300000.0
2007-01-26 00:11:00,1.61439,1.61451,1.61432,1.61445,292000000.0
2007-01-26 00:12:00,1.61443,1.61454,1.61424,1.61454,140100000.0
2007-01-26 00:13:00,1.61442,1.61451,1.61422,1.61433,176500000.0
2007-01-26 00:14:00,1.61434,1.61439,1.61422,1.61429,198900002.0
2007-01-26 00:15:00,1.61428,1.61438,1.61427,1.61437,42100000.0
2007-01-26 00:16:00,1.61428,1.61438,1.61427,1.61437,47800000.0
2007-01-26 00:17:00,1.61437,1.61445,1.61413,1.61425,483199999.0
2007-01-26 00:18:00,1.61418,1.61446,1.61413,1.61446,321300004.0
2007-01-26 00:19:00,1.61439,1.61441,1.61422,1.61433,373899991.0
2007-01-26 00:20:00,1.61441,1.61448,1.61426,1.6144,250900002.0
2007-01-26 00:21:00,1.6144,1.61445,1.61419,1.61422,324099999.0
2007-01-26 00:22:00,1.61437,1.61447,1.61424,1.61434,117200000.0
2007-01-26 00:23:00,1.61437,1.61456,1.61436,1.61456,310899999.0
2007-01-26 00:24:00,1.61447,1.61463,1.61433,1.6145,147100000.0
2007-01-26 00:25:00,1.6145,1.61466,1.61446,1.61462,389900008.0
2007-01-26 00:26:00,1.61462,1.61462,1.61444,1.61444,167700001.0
2007-01-26 00:27:00,1.61438,1.61454,1.61437,1.61437,91299999.0
2007-01-26 00:28:00,1.61449,1.61449,1.61429,1.61437,373899999.0
2007-01-26 00:29:00,1.61439,1.61452,1.61432,1.61445,183100000.0
2007-01-26 00:30:00,1.61442,1.61453,1.61435,1.61439,354699996.0
2007-01-26 00:31:00,1.61442,1.61458,1.61439,1.61441,211399999.0
2007-01-26 00:32:00,1.61448,1.61448,1.61434,1.61434,64700001.0
2007-01-26 00:33:00,1.61454,1.61462,1.61446,1.61449,90500000.0
2007-01-26 00:34:00,1.61447,1.6146,1.61438,1.6145,410400003.0
2007-01-26 00:35:00,1.61448,1.61454,1.61434,1.61443,293599999.0
2007-01-26 00:36:00,1.6145,1.61455,1.6145,1.61455,119000002.0
2007-01-26 00:37:00,1.6145,1.61455,1.6145,1.61455,34899998.0
2007-01-26 00:38:00,1.61444,1.61452,1.61444,1.61452,74300001.0
2007-01-26 00:39:00,1.61457,1.61459,1.61441,1.61459,349599996.0
2007-01-26 00:40:00,1.61462,1.61462,1.61443,1.61443,258699996.0
2007-01-26 00:41:00,1.61453,1.61453,1.61433,1.61441,226900000.0
2007-01-26 00:42:00,1.61438,1.61448,1.61426,1.61437,257299997.0
2007-01-26 00:43:00,1.6144,1.61453,1.61419,1.61443,377100009.0
2007-01-26 00:44:00,1.61445,1.61445,1.61414,1.61414,113000000.0
2007-01-26 00:45:00,1.61409,1.61442,1.61404,1.61425,355300001.0
2007-01-26 00:46:00,1.61412,1.61439,1.61412,1.61438,244499997.0
2007-01-26 00:47:00,1.61445,1.61445,1.61435,1.61435,41600001.0
2007-01-26 00:48:00,1.61448,1.61459,1.61436,1.61445,325700001.0
2007-01-26 00:49:00,1.6146,1.61464,1.61449,1.61453,176599998.0
2007-01-26 00:50:00,1.61451,1.61461,1.61432,1.61453,304200000.0
2007-01-26 00:51:00,1.61448,1.61463,1.61428,1.61453,154200000.0
2007-01-26 00:52:00,1.61463,1.61463,1.61433,1.6145,107000000.0
2007-01-26 00:53:00,1.61447,1.61455,1.61431,1.61447,193200001.0
2007-01-26 00:54:00,1.61455,1.61455,1.61433,1.61439,377099998.0
2007-01-26 00:55:00,1.6144,1.61447,1.61421,1.61427,330500002.0
2007-01-26 00:56:00,1.61417,1.61438,1.61417,1.61438,121400000.0
2007-01-26 00:57:00,1.61431,1.61446,1.61413,1.6143,331500001.0
2007-01-26 00:58:00,1.61452,1.61496,1.6145,1.61491,284099999.0
2007-01-26 00:59:00,1.61476,1.61476,1.6144,1.61442,282200003.0
2007-01-26 01:00:00,1.61453,1.61465,1.61446,1.61452,135099999.0
2007-01-26 01:01:00,1.61454,1.61468,1.61449,1.61468,160099998.0
2007-01-26 01:02:00,1.6145,1.61467,1.6145,1.6146,283500004.0
2007-01-26 01:03:00,1.61459,1.61463,1.6144,1.61446,275500000.0
2007-01-26 01:04:00,1.61468,1.61468,1.61445,1.6146,446899996.0
2007-01-26 01:05:00,1.61462,1.61472,1.61451,1.61453,222799998.0
2007-01-26 01:06:00,1.61469,1.61469,1.61446,1.61446,186800004.0
2007-01-26 01:07:00,1.61458,1.61462,1.61443,1.61454,175899999.0
2007-01-26 01:08:00,1.61451,1.61469,1.61448,1.61469,139800000.0
2007-01-26 01:09:00,1.61459,1.61473,1.61451,1.61462,272900002.0
2007-01-26 01:10:00,1.61452,1.6146,1.61444,1.61455,293100003.0
2007-01-26 01:11:00,1.61453,1.61465,1.61441,1.61457,319600004.0
2007-01-26 01:12:00,1.61454,1.61468,1.61445,1.61445,206899997.0
2007-01-26 01:13:00,1.61462,1.61467,1.61432,1.61432,160800001.0
2007-01-26 01:14:00,1.61456,1.61466,1.61446,1.61454,257400000.0
2007-01-26 01:15:00,1.61453,1.61463,1.61444,1.61453,202300001.0
2007-01-26 01:16:00,1.61455,1.61455,1.6144,1.6144,86100002.0
2007-01-26 01:17:00,1.61444,1.61457,1.61404,1.61434,273900002.0
2007-01-26 01:18:00,1.61465,1.61472,1.61454,1.61454,313600004.0
2007-01-26 01:19:00,1.61473,1.61473,1.61444,1.61451,151499998.0
2007-01-26 01:20:00,1.61458,1.61466,1.61444,1.61454,190900005.0
2007-01-26 01:21:00,1.6145,1.6145,1.6143,1.61442,240900005.0
2007-01-26 01:22:00,1.61439,1.61447,1.61426,1.61442,215900005.0
2007-01-26 01:23:00,1.61435,1.61443,1.61424,1.61424,344900004.0
2007-01-26 01:24:00,1.61431,1.61436,1.61412,1.61424,458799999.0
2007-01-26 01:25:00,1.61417,1.61431,1.61404,1.61409,179800000.0
2007-01-26 01:26:00,1.61358,1.61421,1.61358,1.61407,341200001.0
2007-01-26 01:27:00,1.61411,1.61431,1.6141,1.6143,278199999.0
2007-01-26 01:28:00,1.61431,1.61438,1.61422,1.61431,102300001.0
2007-01-26 01:29:00,1.61418,1.61437,1.6141,1.61415,404999997.0
2007-01-26 01:30:00,1.61418,1.61427,1.61408,1.61411,339500006.0
2007-01-26 01:31:00,1.61419,1.6143,1.61416,1.61428,67100000.0
2007-01-26 01:32:00,1.61433,1.61433,1.61407,1.61419,525400000.0
2007-01-26 01:33:00,1.6141,1.61428,1.61408,1.61427,349400006.0
2007-01-26 01:34:00,1.61393,1.61433,1.61393,1.61433,302800006.0
2007-01-26 01:35:00,1.61425,1.61425,1.6141,1.6141,12500000.0
2007-01-26 01:36:00,1.61428,1.61444,1.61423,1.61433,214500000.0
2007-01-26 01:37:00,1.61423,1.61442,1.61423,1.61436,319500002.0
2007-01-26 01:38:00,1.61438,1.61481,1.61432,1.61481,340499999.0
2007-01-26 01:39:00,1.61474,1.61497,1.61471,1.61486,232500002.0
2007-01-26 01:40:00,1.61485,1.61497,1.61469,1.61474,255700002.0
2007-01-26 01:41:00,1.61487,1.61497,1.6148,1.61488,269199999.0
2007-01-26 01:42:00,1.61477,1.61497,1.61477,1.61492,241999997.0
2007-01-26 01:43:00,1.61493,1.61493,1.61474,1.61474,177799997.0
2007-01-26 01:44:00,1.61488,1.61492,1.61474,1.61483,200000000.0
2007-01-26 01:45:00,1.6148,1.61485,1.6148,1.61485,55099998.0
2007-01-26 01:46:00,1.6148,1.61488,1.61468,1.61484,383800002.0
2007-01-26 01:47:00,1.61487,1.61488,1.61471,1.61471,143699998.0
2007-01-26 01:48:00,1.61487,1.61505,1.61484,1.61499,235500003.0
2007-01-26 01:49:00,1.6148,1.61498,1.61474,1.61493,135000001.0
2007-01-26 01:50:00,1.6149,1.6149,1.61468,1.61477,390399997.0
2007-01-26 01:51:00,1.61475,1.61487,1.61466,1.61478,184900000.0
2007-01-26 01:52:00,1.61481,1.61488,1.61467,1.61483,209799995.0
2007-01-26 01:53:00,1.61483,1.61492,1.61459,1.61484,258300000.0
2007-01-26 01:54:00,1.61482,1.61494,1.61463,1.61474,311899999.0
2007-01-26 01:55:00,1.6148,1.61492,1.6146,1.61467,335100000.0
2007-01-26 01:56:00,1.61475,1.61475,1.6146,1.6146,17600000.0
2007-01-26 01:57:00,1.61472,1.61485,1.61472,1.61485,79400000.0
2007-01-26 01:58:00,1.61471,1.61486,1.61464,1.61468,228700001.0
2007-01-26 01:59:00,1.61458,1.61473,1.61451,1.61468,215900003.0
2007-01-26 02:00:00,1.61457,1.61471,1.61443,1.61449,298499998.0
2007-01-26 02:01:00,1.61461,1.61481,1.61461,1.61481,131800000.0
2007-01-26 02:02:00,1.61473,1.61483,1.61451,1.61475,385700001.0
2007-01-26 02:03:00,1.61466,1.61485,1.61466,1.61485,228899998.0
2007-01-26 02:04:00,1.61477,1.61485,1.6146,1.61481,306700001.0
2007-01-26 02:05:00,1.61468,1.61484,1.61456,1.61472,171900000.0
2007-01-26 02:06:00,1.6147,1.61485,1.6147,1.61485,323600003.0
2007-01-26 02:07:00,1.6148,1.61486,1.61466,1.61482,396900000.0
2007-01-26 02:08:00,1.61477,1.61484,1.61451,1.61467,160000002.0
2007-01-26 02:09:00,1.61475,1.61482,1.61466,1.61479,254699998.0
2007-01-26 02:10:00,1.61475,1.61484,1.61465,1.6148,171899999.0
2007-01-26 02:11:00,1.6148,1.6148,1.6145,1.61457,381599999.0
2007-01-26 02:12:00,1.61476,1.6149,1.61467,1.61479,357300001.0
2007-01-26 02:13:00,1.61463,1.61475,1.61456,1.61463,125499998.0
2007-01-26 02:14:00,1.61449,1.61465,1.61447,1.61465,186200000.0
2007-01-26 02:15:00,1.61448,1.61463,1.61438,1.61453,237100003.0
2007-01-26 02:16:00,1.61438,1.61453,1.61437,1.61452,55200000.0
2007-01-26 02:17:00,1.61452,1.61458,1.61439,1.61446,58299999.0
2007-01-26 02:18:00,1.61442,1.61459,1.61442,1.61452,246800005.0
2007-01-26 02:19:00,1.61446,1.61462,1.61436,1.61462,157300000.0
2007-01-26 02:20:00,1.61459,1.61465,1.61444,1.61444,409999999.0
2007-01-26 02:21:00,1.6146,1.61468,1.61446,1.61462,228999999.0
2007-01-26 02:22:00,1.61452,1.61467,1.61448,1.6146,238700000.0
2007-01-26 02:23:00,1.61455,1.61463,1.6144,1.61458,274300002.0
2007-01-26 02:24:00,1.61453,1.61468,1.61444,1.6146,414199996.0
2007-01-26 02:25:00,1.61464,1.61478,1.61464,1.61467,158899999.0
2007-01-26 02:26:00,1.61467,1.61482,1.61465,1.61472,305699997.0
2007-01-26 02:27:00,1.61464,1.61473,1.61443,1.61457,101800002.0
2007-01-26 02:28:00,1.61444,1.61472,1.61443,1.61458,250400002.0
2007-01-26 02:29:00,1.61442,1.61472,1.61442,1.61466,208899999.0
2007-01-26 02:30:00,1.61451,1.61464,1.61432,1.61458,185300002.0
2007-01-26 02:31:00,1.61447,1.61458,1.61447,1.61458,118899999.0
2007-01-26 02:32:00,1.61459,1.61468,1.6145,1.61455,191399997.0
2007-01-26 02:33:00,1.61466,1.61466,1.61454,1.61454,60700001.0
2007-01-26 02:34:00,1.61463,1.61471,1.61453,1.61467,274100000.0
2007-01-26 02:35:00,1.61474,1.61478,1.61456,1.61472,438400004.0
2007-01-26 02:36:00,1.61475,1.61475,1.61445,1.61445,141400003.0
2007-01-26 02:37:00,1.61465,1.61477,1.61452,1.61464,182999999.0
2007-01-26 02:38:00,1.61468,1.61468,1.61456,1.61456,9600000.0
2007-01-26 02:39:00,1.6147,1.6147,1.6146,1.6146,10400000.0
2007-01-26 02:40:00,1.61449,1.6146,1.61445,1.6146,367000002.0
2007-01-26 02:41:00,1.6144,1.6146,1.61435,1.6145,365799999.0
2007-01-26 02:42:00,1.61462,1.6147,1.61451,1.61455,365000000.0
2007-01-26 02:43:00,1.61464,1.61472,1.61464,1.61472,153300006.0
2007-01-26 02:44:00,1.6148,1.61489,1.6147,1.61479,326099996.0
2007-01-26 02:45:00,1.61462,1.61473,1.61458,1.61463,288500003.0
2007-01-26 02:46:00,1.61468,1.61468,1.61446,1.61446,30400000.0
2007-01-26 02:47:00,1.61464,1.61474,1.61448,1.61466,363800003.0
2007-01-26 02:48:00,1.61473,1.61474,1.6145,1.61457,265300000.0
2007-01-26 02:49:00,1.61451,1.61463,1.61451,1.61463,28800000.0
2007-01-26 02:50:00,1.61467,1.61473,1.61459,1.61466,95100000.0
2007-01-26 02:51:00,1.61423,1.61467,1.61412,1.61465,224400001.0
2007-01-26 02:52:00,1.6146,1.61473,1.61449,1.61467,222400005.0
2007-01-26 02:53:00,1.61473,1.61474,1.61456,1.6146,333200005.0
2007-01-26 02:54:00,1.61456,1.6147,1.61445,1.61469,327499995.0
2007-01-26 02:55:00,1.61466,1.61466,1.61446,1.61446,72500000.0
2007-01-26 02:56:00,1.61458,1.61458,1.61436,1.61436,165300003.0
2007-01-26 02:57:00,1.61461,1.61466,1.61442,1.6145,208600000.0
2007-01-26 02:58:00,1.6145,1.61463,1.61441,1.61443,353299998.0
2007-01-26 02:59:00,1.61434,1.6145,1.61422,1.61429,343700005.0
2007-01-26 03:00:00,1.61441,1.61455,1.61437,1.61453,191499998.0
2007-01-26 03:01:00,1.61435,1.61458,1.61435,1.6145,364499997.0
2007-01-26 03:02:00,1.61445,1.61455,1.61418,1.61418,132900002.0
2007-01-26 03:03:00,1.61447,1.61455,1.61433,1.61445,72100001.0
2007-01-26 03:04:00,1.61448,1.61448,1.61429,1.61429,62400000.0
2007-01-26 03:05:00,1.61437,1.61448,1.61437,1.61443,59100001.0
2007-01-26 03:06:00,1.61453,1.61453,1.61447,1.61447,53500000.0
2007-01-26 03:07:00,1.61438,1.6144,1.61422,1.61429,288000002.0
2007-01-26 03:08:00,1.61434,1.61451,1.61433,1.61445,243599999.0
2007-01-26 03:09:00,1.61448,1.6145,1.6143,1.61435,234400000.0
2007-01-26 03:10:00,1.61445,1.61452,1.61425,1.61444,332400001.0
2007-01-26 03:11:00,1.61419,1.61438,1.61379,1.61379,221200002.0
2007-01-26 03:12:00,1.61445,1.61449,1.6142,1.61443,413600000.0
2007-01-26 03:13:00,1.61435,1.61448,1.61424,1.61444,340000001.0
2007-01-26 03:14:00,1.61435,1.61448,1.61423,1.6144,231000001.0
2007-01-26 03:15:00,1.61438,1.61438,1.61426,1.61426,47900002.0
2007-01-26 03:16:00,1.61433,1.61444,1.6141,1.6141,179699997.0
2007-01-26 03:17:00,1.61428,1.61443,1.61423,1.61435,224600001.0
2007-01-26 03:18:00,1.61439,1.61439,1.61424,1.61439,254000001.0
2007-01-26 03:19:00,1.61439,1.61445,1.61426,1.61438,286099997.0
2007-01-26 03:20:00,1.61442,1.61452,1.61432,1.6144,268100002.0
2007-01-26 03:21:00,1.6143,1.6144,1.6143,1.6144,52699999.0
2007-01-26 03:22:00,1.61445,1.61445,1.6144,1.6144,16800000.0
2007-01-26 03:23:00,1.61425,1.61437,1.61411,1.61425,256100002.0
2007-01-26 03:24:00,1.6143,1.61435,1.61416,1.61429,314000003.0
2007-01-26 03:25:00,1.61419,1.61442,1.6141,1.61427,314000004.0
2007-01-26 03:26:00,1.61438,1.61438,1.61423,1.61423,38400000.0
2007-01-26 03:27:00,1.6144,1.6144,1.6143,1.6143,95899999.0
2007-01-26 03:28:00,1.61445,1.61445,1.61434,1.61434,215099999.0
2007-01-26 03:29:00,1.6141,1.61426,1.61372,1.61372,301500000.0
2007-01-26 03:30:00,1.61422,1.61432,1.61415,1.61419,196400001.0
2007-01-26 03:31:00,1.6143,1.6143,1.6142,1.6142,158100001.0
2007-01-26 03:32:00,1.61378,1.61438,1.61378,1.61438,236099998.0
2007-01-26 03:33:00,1.61433,1.6144,1.61422,1.6144,223800002.0
2007-01-26 03:34:00,1.61437,1.61444,1.61422,1.6144,331599999.0
2007-01-26 03:35:00,1.61437,1.61438,1.61427,1.61428,79100000.0
2007-01-26 03:36:00,1.61435,1.61442,1.6143,1.61438,95800002.0
2007-01-26 03:37:00,1.61435,1.61445,1.61423,1.61428,303700002.0
2007-01-26 03:38:00,1.61445,1.61445,1.61432,1.61432,150900000.0
2007-01-26 03:39:00,1.61432,1.61438,1.61419,1.61431,65199999.0
2007-01-26 03:40:00,1.61427,1.61435,1.61405,1.61425,163900000.0
2007-01-26 03:41:00,1.61406,1.6143,1.61406,1.6143,217300000.0
2007-01-26 03:42:00,1.61419,1.61432,1.61409,1.61425,326599999.0
2007-01-26 03:43:00,1.61416,1.61434,1.61411,1.61424,456000007.0
2007-01-26 03:44:00,1.61427,1.61438,1.61415,1.61426,313600000.0
2007-01-26 03:45:00,1.61427,1.61435,1.61411,1.6143,591100003.0
2007-01-26 03:46:00,1.6143,1.61435,1.61413,1.61427,260800005.0
2007-01-26 03:47:00,1.61421,1.61435,1.61412,1.61435,382100002.0
2007-01-26 03:48:00,1.61417,1.61435,1.61412,1.61412,242700000.0
2007-01-26 03:49:00,1.61425,1.6143,1.61412,1.61418,55500000.0
2007-01-26 03:50:00,1.6142,1.61435,1.6142,1.61428,89599998.0
2007-01-26 03:51:00,1.61432,1.61432,1.61413,1.6142,310000001.0
2007-01-26 03:52:00,1.61431,1.61431,1.614,1.614,311600001.0
2007-01-26 03:53:00,1.61417,1.61431,1.61417,1.61431,91899997.0
2007-01-26 03:54:00,1.61427,1.61427,1.61402,1.61402,232499994.0
2007-01-26 03:55:00,1.614,1.61428,1.614,1.61427,243300001.0
2007-01-26 03:56:00,1.61423,1.61433,1.61409,1.61426,155700001.0
2007-01-26 03:57:00,1.61432,1.61432,1.61414,1.61415,134200001.0
2007-01-26 03:58:00,1.61424,1.61435,1.61411,1.61411,350600001.0
2007-01-26 03:59:00,1.61423,1.61431,1.61408,1.61419,309599999.0
2007-01-26 04:00:00,1.61426,1.61434,1.61413,1.61413,315499999.0
2007-01-26 04:01:00,1.61419,1.61441,1.61412,1.61422,354200000.0
2007-01-26 04:02:00,1.61432,1.61434,1.61422,1.61423,207300003.0
2007-01-26 04:03:00,1.6141,1.61422,1.61396,1.61396,184399999.0
2007-01-26 04:04:00,1.61417,1.61423,1.61417,1.61423,150100000.0
2007-01-26 04:05:00,1.6142,1.61426,1.61408,1.61419,295000000.0
2007-01-26 04:06:00,1.61415,1.61423,1.61402,1.61415,325899995.0
2007-01-26 04:07:00,1.6142,1.61424,1.61397,1.61421,273700005.0
2007-01-26 04:08:00,1.61416,1.61423,1.61398,1.61415,88699997.0
2007-01-26 04:09:00,1.614,1.6142,1.61382,1.61407,219699999.0
2007-01-26 04:10:00,1.6142,1.61423,1.61402,1.61412,204099999.0
2007-01-26 04:11:00,1.61405,1.61422,1.61395,1.6141,307200002.0
2007-01-26 04:12:00,1.61417,1.61418,1.61399,1.61411,208100000.0
2007-01-26 04:13:00,1.61422,1.61422,1.61403,1.61406,198200004.0
2007-01-26 04:14:00,1.6141,1.61423,1.61409,1.61409,107799997.0
2007-01-26 04:15:00,1.61415,1.6142,1.61415,1.6142,80800000.0
2007-01-26 04:16:00,1.61419,1.61429,1.61398,1.61408,305900001.0
2007-01-26 04:17:00,1.6142,1.6142,1.6141,1.6141,53500002.0
2007-01-26 04:18:00,1.6142,1.61425,1.61412,1.61418,77799999.0
2007-01-26 04:19:00,1.61399,1.6142,1.61399,1.61415,274800001.0
2007-01-26 04:20:00,1.61411,1.61423,1.61395,1.6141,49500000.0
2007-01-26 04:21:00,1.61417,1.61417,1.61372,1.61388,216299999.0
2007-01-26 04:22:00,1.61415,1.6142,1.61391,1.61396,173199998.0
2007-01-26 04:23:00,1.61415,1.61425,1.614,1.61405,389799998.0
2007-01-26 04:24:00,1.61415,1.61421,1.614,1.61405,172400001.0
2007-01-26 04:25:00,1.61415,1.61422,1.61396,1.61417,320100001.0
2007-01-26 04:26:00,1.61414,1.61422,1.61403,1.6142,337299999.0
2007-01-26 04:27:00,1.6137,1.61408,1.6137,1.61399,196700002.0
2007-01-26 04:28:00,1.61406,1.61411,1.61395,1.61404,48800000.0
2007-01-26 04:29:00,1.61388,1.614,1.61382,1.61395,92700000.0
2007-01-26 04:30:00,1.61378,1.61409,1.61378,1.61404,176300003.0
2007-01-26 04:31:00,1.61392,1.61405,1.61392,1.61405,60400000.0
2007-01-26 04:32:00,1.61402,1.61404,1.61388,1.61397,356500000.0
2007-01-26 04:33:00,1.61392,1.61408,1.61381,1.61403,305900001.0
2007-01-26 04:34:00,1.61392,1.61405,1.61378,1.61398,489800004.0
2007-01-26 04:35:00,1.61393,1.61409,1.61384,1.61393,351099999.0
2007-01-26 04:36:00,1.61391,1.6141,1.61389,1.614,266999999.0
2007-01-26 04:37:00,1.61407,1.61412,1.61391,1.61391,361000002.0
2007-01-26 04:38:00,1.6139,1.61412,1.6139,1.61412,330200000.0
2007-01-26 04:39:00,1.61407,1.61415,1.61389,1.61406,295899998.0
2007-01-26 04:40:00,1.61415,1.61415,1.61395,1.61395,146499997.0
2007-01-26 04:41:00,1.61405,1.61417,1.61397,1.61415,263299999.0
2007-01-26 04:42:00,1.61399,1.61414,1.61399,1.61409,388800001.0
2007-01-26 04:43:00,1.614,1.61407,1.61386,1.6139,228900000.0
2007-01-26 04:44:00,1.61415,1.61415,1.6141,1.6141,22900000.0
2007-01-26 04:45:00,1.61392,1.61415,1.61383,1.61399,317700003.0
2007-01-26 04:46:00,1.61412,1.61412,1.61395,1.61395,150100001.0
2007-01-26 04:47:00,1.6141,1.61415,1.6139,1.61404,233400004.0
2007-01-26 04:48:00,1.61413,1.61413,1.61387,1.6139,239499999.0
2007-01-26 04:49:00,1.61412,1.61412,1.61377,1.61381,321300000.0
2007-01-26 04:50:00,1.61403,1.61408,1.61386,1.61397,167799998.0
2007-01-26 04:51:00,1.614,1.614,1.614,1.614,47900002.0
2007-01-26 04:52:00,1.6141,1.6141,1.614,1.614,16000000.0
2007-01-26 04:53:00,1.61384,1.61415,1.61384,1.61415,92699996.0
2007-01-26 04:54:00,1.61394,1.61408,1.61383,1.61386,187800000.0
2007-01-26 04:55:00,1.6138,1.6141,1.6133,1.61333,429999995.0
2007-01-26 04:56:00,1.61408,1.61408,1.61396,1.61396,65400000.0
2007-01-26 04:57:00,1.61405,1.61414,1.61392,1.61406,368900006.0
2007-01-26 04:58:00,1.61363,1.61403,1.61348,1.61387,469099999.0
2007-01-26 04:59:00,1.61396,1.61416,1.61387,1.61408,386300000.0
2007-01-26 05:00:00,1.61411,1.61418,1.61401,1.61407,331600002.0
2007-01-26 05:01:00,1.61409,1.61419,1.61404,1.61404,238800000.0
2007-01-26 05:02:00,1.61392,1.61418,1.61392,1.61417,218400002.0
2007-01-26 05:03:00,1.61425,1.61425,1.61403,1.61406,122000002.0
2007-01-26 05:04:00,1.61395,1.61405,1.61334,1.61334,230600001.0
2007-01-26 05:05:00,1.61389,1.6141,1.61366,1.61408,321299999.0
2007-01-26 05:06:00,1.61365,1.61424,1.61365,1.61424,252099999.0
2007-01-26 05:07:00,1.61397,1.61414,1.61345,1.61351,297899999.0
2007-01-26 05:08:00,1.61411,1.61422,1.614,1.61406,257400006.0
2007-01-26 05:09:00,1.61402,1.61415,1.61402,1.61415,35700000.0
2007-01-26 05:10:00,1.61416,1.61422,1.61402,1.61413,265999999.0
2007-01-26 05:11:00,1.61422,1.61428,1.61402,1.61402,293700004.0
2007-01-26 05:12:00,1.61406,1.61425,1.61402,1.61425,334500001.0
2007-01-26 05:13:00,1.61418,1.61425,1.6141,1.6142,118700003.0
2007-01-26 05:14:00,1.61411,1.61428,1.61411,1.6142,232499999.0
2007-01-26 05:15:00,1.61417,1.61437,1.61416,1.61425,236399996.0
2007-01-26 05:16:00,1.61411,1.61442,1.61411,1.61433,278499995.0
2007-01-26 05:17:00,1.6145,1.61455,1.61443,1.61455,88800000.0
2007-01-26 05:18:00,1.61466,1.61466,1.6144,1.61451,323000001.0
2007-01-26 05:19:00,1.6146,1.61467,1.61446,1.6146,180400002.0
2007-01-26 05:20:00,1.61449,1.6146,1.61433,1.6145,468400009.0
2007-01-26 05:21:00,1.61451,1.61464,1.61418,1.61436,257200003.0
2007-01-26 05:22:00,1.61441,1.61451,1.6144,1.6144,119200000.0
2007-01-26 05:23:00,1.61449,1.61457,1.61435,1.61445,150300002.0
2007-01-26 05:24:00,1.61431,1.61462,1.6142,1.61448,442200005.0
2007-01-26 05:25:00,1.61446,1.61458,1.61434,1.61446,405400004.0
2007-01-26 05:26:00,1.61446,1.61463,1.61435,1.61463,473800003.0
2007-01-26 05:27:00,1.61448,1.61457,1.6143,1.61433,356999998.0
2007-01-26 05:28:00,1.61454,1.61461,1.61447,1.61451,384899997.0
2007-01-26 05:29:00,1.61442,1.61462,1.61442,1.6146,308000001.0
2007-01-26 05:30:00,1.61454,1.61471,1.61447,1.61457,371600003.0
2007-01-26 05:31:00,1.61462,1.61469,1.61446,1.61455,309400004.0
2007-01-26 05:32:00,1.61456,1.61464,1.61446,1.61449,224700002.0
2007-01-26 05:33:00,1.61434,1.61472,1.61434,1.61472,311299998.0
2007-01-26 05:34:00,1.61468,1.6147,1.61452,1.61459,220600000.0
2007-01-26 05:35:00,1.61457,1.61465,1.61441,1.61448,323800003.0
2007-01-26 05:36:00,1.61438,1.61463,1.61438,1.6146,196899999.0
2007-01-26 05:37:00,1.61462,1.61469,1.61444,1.61444,218600002.0
2007-01-26 05:38:00,1.61468,1.61468,1.61465,1.61465,49500000.0
2007-01-26 05:39:00,1.61449,1.61464,1.61426,1.61447,372799993.0
2007-01-26 05:40:00,1.61467,1.6147,1.61445,1.6146,407299998.0
2007-01-26 05:41:00,1.6146,1.61477,1.61458,1.61476,297400002.0
2007-01-26 05:42:00,1.61468,1.61468,1.61432,1.61463,190900000.0
2007-01-26 05:43:00,1.61446,1.61468,1.61443,1.61462,312000002.0
2007-01-26 05:44:00,1.61462,1.61468,1.61446,1.6146,301600001.0
2007-01-26 05:45:00,1.61458,1.61462,1.61445,1.61454,251400002.0
2007-01-26 05:46:00,1.61468,1.61468,1.61446,1.61463,240700002.0
2007-01-26 05:47:00,1.61468,1.61482,1.61454,1.61466,324299999.0
2007-01-26 05:48:00,1.61479,1.61498,1.61476,1.61487,416099995.0
2007-01-26 05:49:00,1.6147,1.61485,1.61436,1.61447,347400001.0
2007-01-26 05:50:00,1.61474,1.61483,1.61455,1.61477,167700001.0
2007-01-26 05:51:00,1.6148,1.61485,1.61467,1.61473,228400001.0
2007-01-26 05:52:00,1.6146,1.61483,1.61457,1.61478,270800001.0
2007-01-26 05:53:00,1.61472,1.61488,1.61466,1.61478,478300001.0
2007-01-26 05:54:00,1.6148,1.61487,1.61454,1.61454,233699996.0
2007-01-26 05:55:00,1.61465,1.61477,1.61451,1.61464,237199998.0
2007-01-26 05:56:00,1.61477,1.61478,1.61462,1.61478,292499996.0
2007-01-26 05:57:00,1.61463,1.61483,1.61458,1.61483,198500004.0
2007-01-26 05:58:00,1.6148,1.6148,1.61457,1.61457,317999998.0
2007-01-26 05:59:00,1.61474,1.61483,1.61459,1.61478,424799999.0
2007-01-26 06:00:00,1.61477,1.61483,1.61455,1.61474,183000002.0
2007-01-26 06:01:00,1.61484,1.61484,1.61459,1.61464,384799993.0
2007-01-26 06:02:00,1.61478,1.61478,1.61466,1.61467,203700001.0
2007-01-26 06:03:00,1.61468,1.61492,1.61468,1.61492,284799999.0
2007-01-26 06:04:00,1.61468,1.61491,1.61468,1.61473,202499999.0
2007-01-26 06:05:00,1.6148,1.61488,1.6147,1.61471,232699997.0
2007-01-26 06:06:00,1.61475,1.61483,1.61461,1.61478,424699999.0
2007-01-26 06:07:00,1.61468,1.61485,1.61453,1.61453,184199999.0
2007-01-26 06:08:00,1.6148,1.61485,1.61455,1.61455,313200002.0
2007-01-26 06:09:00,1.61485,1.61488,1.61467,1.61479,503999998.0
2007-01-26 06:10:00,1.61478,1.61478,1.61448,1.6145,280499995.0
2007-01-26 06:11:00,1.61479,1.6149,1.61467,1.61481,346100002.0
2007-01-26 06:12:00,1.61459,1.61485,1.61459,1.61485,323500003.0
2007-01-26 06:13:00,1.61479,1.61479,1.61464,1.6147,264100001.0
2007-01-26 06:14:00,1.61435,1.61476,1.61421,1.61458,330799997.0
2007-01-26 06:15:00,1.61428,1.61465,1.61425,1.61465,232199997.0
2007-01-26 06:16:00,1.61468,1.61482,1.61467,1.61476,155800001.0
2007-01-26 06:17:00,1.61476,1.61482,1.61467,1.61481,144699999.0
2007-01-26 06:18:00,1.6148,1.6148,1.61459,1.61465,205600001.0
2007-01-26 06:19:00,1.61477,1.61482,1.61463,1.61463,278100000.0
2007-01-26 06:20:00,1.61475,1.61483,1.61461,1.61475,160900000.0
2007-01-26 06:21:00,1.61485,1.61485,1.6148,1.6148,75799999.0
2007-01-26 06:22:00,1.61483,1.615,1.61477,1.61477,272900003.0
2007-01-26 06:23:00,1.61499,1.61506,1.61471,1.61487,575999998.0
2007-01-26 06:24:00,1.6149,1.61512,1.61486,1.61512,179599998.0
2007-01-26 06:25:00,1.61492,1.61505,1.61489,1.61498,246900001.0
2007-01-26 06:26:00,1.61495,1.61503,1.61467,1.61487,235200002.0
2007-01-26 06:27:00,1.61503,1.61503,1.61483,1.61492,152400003.0
2007-01-26 06:28:00,1.61495,1.61495,1.61472,1.61475,305400001.0
2007-01-26 06:29:00,1.61496,1.61496,1.61471,1.61484,314400001.0
2007-01-26 06:30:00,1.61485,1.61492,1.61472,1.61481,262699999.0
2007-01-26 06:31:00,1.61485,1.61494,1.61478,1.6149,35100000.0
2007-01-26 06:32:00,1.61497,1.61501,1.61485,1.61485,272499996.0
2007-01-26 06:33:00,1.61493,1.61499,1.61483,1.61487,62199999.0
2007-01-26 06:34:00,1.61492,1.61507,1.61481,1.61507,385200005.0
2007-01-26 06:35:00,1.61497,1.61511,1.61488,1.61488,188399999.0
2007-01-26 06:36:00,1.61484,1.61497,1.61466,1.61481,208200002.0
2007-01-26 06:37:00,1.61493,1.61503,1.61483,1.61494,170400001.0
2007-01-26 06:38:00,1.61488,1.61501,1.61487,1.615,164200000.0
2007-01-26 06:39:00,1.6148,1.61495,1.61474,1.61476,80100000.0
2007-01-26 06:40:00,1.61477,1.615,1.61477,1.61497,319600000.0
2007-01-26 06:41:00,1.61496,1.61505,1.61484,1.61495,85500000.0
2007-01-26 06:42:00,1.615,1.61505,1.6149,1.61499,156000002.0
2007-01-26 06:43:00,1.61494,1.61503,1.61478,1.61495,215799995.0
2007-01-26 06:44:00,1.61496,1.615,1.61483,1.6149,214900002.0
2007-01-26 06:45:00,1.61493,1.61502,1.61474,1.61487,365800008.0
2007-01-26 06:46:00,1.61485,1.61503,1.61477,1.61492,234400001.0
2007-01-26 06:47:00,1.6147,1.61495,1.6147,1.61471,228400000.0
2007-01-26 06:48:00,1.61495,1.61495,1.61473,1.61473,223900003.0
2007-01-26 06:49:00,1.61463,1.61475,1.61455,1.61465,409700005.0
2007-01-26 06:50:00,1.61443,1.6147,1.61443,1.6147,303600001.0
2007-01-26 06:51:00,1.6147,1.6147,1.6146,1.6146,128600001.0
2007-01-26 06:52:00,1.61466,1.61474,1.61452,1.6147,180099998.0
2007-01-26 06:53:00,1.61456,1.61468,1.61453,1.61453,175699998.0
2007-01-26 06:54:00,1.61465,1.61477,1.61451,1.61457,231000000.0
2007-01-26 06:55:00,1.61469,1.61476,1.61454,1.61472,304400004.0
2007-01-26 06:56:00,1.61455,1.61466,1.61438,1.61461,400300005.0
2007-01-26 06:57:00,1.6146,1.61467,1.61449,1.61455,217600000.0
2007-01-26 06:58:00,1.61466,1.61467,1.61454,1.61454,322699999.0
2007-01-26 06:59:00,1.6145,1.6147,1.6145,1.61463,439099999.0
2007-01-26 07:00:00,1.61463,1.61471,1.61441,1.61452,429200005.0
2007-01-26 07:01:00,1.61462,1.61473,1.61454,1.61462,208500000.0
2007-01-26 07:02:00,1.61462,1.61464,1.61427,1.61454,264799999.0
2007-01-26 07:03:00,1.61455,1.61474,1.61455,1.61472,271600000.0
2007-01-26 07:04:00,1.6144,1.61481,1.6144,1.61481,278499996.0
2007-01-26 07:05:00,1.61468,1.61483,1.6145,1.61474,244199997.0
2007-01-26 07:06:00,1.61475,1.61475,1.6146,1.6146,49500002.0
2007-01-26 07:07:00,1.61468,1.61494,1.61468,1.61478,229200000.0
2007-01-26 07:08:00,1.61469,1.61481,1.61465,1.61481,116199999.0
2007-01-26 07:09:00,1.61477,1.6148,1.61457,1.61457,328200000.0
2007-01-26 07:10:00,1.61469,1.61478,1.61454,1.61465,80099998.0
2007-01-26 07:11:00,1.61465,1.61485,1.61465,1.6148,200500000.0
2007-01-26 07:12:00,1.61478,1.61485,1.61469,1.61472,149399999.0
2007-01-26 07:13:00,1.61475,1.61485,1.61461,1.61467,194300003.0
2007-01-26 07:14:00,1.61465,1.61482,1.61461,1.61468,300900005.0
2007-01-26 07:15:00,1.61472,1.61485,1.61458,1.61473,324000001.0
2007-01-26 07:16:00,1.61457,1.61478,1.61457,1.61478,211900001.0
2007-01-26 07:17:00,1.6147,1.6148,1.6147,1.6148,229800002.0
2007-01-26 07:18:00,1.61471,1.61485,1.61465,1.6148,209900001.0
2007-01-26 07:19:00,1.61464,1.61477,1.61464,1.61477,22400000.0
2007-01-26 07:20:00,1.61467,1.6149,1.61466,1.61473,238100000.0
2007-01-26 07:21:00,1.61448,1.61481,1.61448,1.61476,436099999.0
2007-01-26 07:22:00,1.61465,1.61478,1.6145,1.61472,248800001.0
2007-01-26 07:23:00,1.61468,1.6147,1.61456,1.61459,61500001.0
2007-01-26 07:24:00,1.61466,1.61473,1.61451,1.61461,303599998.0
2007-01-26 07:25:00,1.61452,1.61469,1.61452,1.61469,330300002.0
2007-01-26 07:26:00,1.61475,1.61475,1.61442,1.61458,203999999.0
2007-01-26 07:27:00,1.61457,1.61469,1.61447,1.61465,338400003.0
2007-01-26 07:28:00,1.61472,1.61472,1.61449,1.61449,160500002.0
2007-01-26 07:29:00,1.61464,1.61471,1.61452,1.61463,93600000.0
2007-01-26 07:30:00,1.6147,1.61475,1.6146,1.61468,174600004.0
2007-01-26 07:31:00,1.61463,1.61473,1.6145,1.61469,333199999.0
2007-01-26 07:32:00,1.6143,1.61452,1.61411,1.61426,228900000.0
2007-01-26 07:33:00,1.6147,1.61475,1.61452,1.61467,77599998.0
2007-01-26 07:34:00,1.6147,1.61475,1.61453,1.6146,279300002.0
2007-01-26 07:35:00,1.61468,1.61472,1.61456,1.61463,324300004.0
2007-01-26 07:36:00,1.61462,1.61473,1.61451,1.61453,363400006.0
2007-01-26 07:37:00,1.61454,1.61479,1.6145,1.61465,237300003.0
2007-01-26 07:38:00,1.61491,1.61491,1.61473,1.61473,189200003.0
2007-01-26 07:39:00,1.61487,1.61499,1.61473,1.61482,246200001.0
2007-01-26 07:40:00,1.61465,1.61492,1.61465,1.61492,253199999.0
2007-01-26 07:41:00,1.61485,1.61503,1.61463,1.61487,289400003.0
2007-01-26 07:42:00,1.61493,1.61504,1.61483,1.61497,340400002.0
2007-01-26 07:43:00,1.61488,1.61488,1.61467,1.61478,407000002.0
2007-01-26 07:44:00,1.61464,1.61485,1.61464,1.61485,176600002.0
2007-01-26 07:45:00,1.6149,1.61499,1.61484,1.61486,341299996.0
2007-01-26 07:46:00,1.61486,1.61504,1.61477,1.61504,240499999.0
2007-01-26 07:47:00,1.6149,1.61505,1.61487,1.615,264300002.0
2007-01-26 07:48:00,1.61484,1.61496,1.61472,1.61489,245300002.0
2007-01-26 07:49:00,1.61492,1.615,1.61483,1.61493,120400001.0
2007-01-26 07:50:00,1.61483,1.61492,1.61472,1.61482,310900001.0
2007-01-26 07:51:00,1.61483,1.61486,1.61455,1.61455,385300000.0
2007-01-26 07:52:00,1.61474,1.61491,1.61474,1.61485,200200001.0
2007-01-26 07:53:00,1.61483,1.61499,1.61483,1.61499,130399999.0
2007-01-26 07:54:00,1.61484,1.61516,1.61484,1.61508,207600003.0
2007-01-26 07:55:00,1.61505,1.61512,1.61485,1.61493,175800000.0
2007-01-26 07:56:00,1.61509,1.61512,1.61506,1.61511,74800000.0
2007-01-26 07:57:00,1.61515,1.61515,1.6151,1.6151,22400000.0
2007-01-26 07:58:00,1.61509,1.61523,1.61498,1.61518,519699998.0
2007-01-26 07:59:00,1.61531,1.61547,1.6153,1.61541,330000002.0
2007-01-26 08:00:00,1.61528,1.6154,1.61507,1.61522,282199997.0
2007-01-26 08:01:00,1.61543,1.6155,1.61527,1.61544,349100001.0
2007-01-26 08:02:00,1.61543,1.61543,1.61516,1.61527,375600001.0
2007-01-26 08:03:00,1.61514,1.61533,1.61514,1.61533,53699999.0
2007-01-26 08:04:00,1.61528,1.61528,1.61517,1.61517,100499999.0
2007-01-26 08:05:00,1.61526,1.61533,1.61503,1.61527,361100006.0
2007-01-26 08:06:00,1.61525,1.61528,1.61491,1.61491,313000005.0
2007-01-26 08:07:00,1.61522,1.61529,1.615,1.61519,561599998.0
2007-01-26 08:08:00,1.61503,1.61517,1.61503,1.61517,113299998.0
2007-01-26 08:09:00,1.61512,1.6152,1.615,1.61505,279000001.0
2007-01-26 08:10:00,1.61507,1.61535,1.6149,1.61517,164899998.0
2007-01-26 08:11:00,1.61517,1.61531,1.61505,1.61522,96800000.0
2007-01-26 08:12:00,1.61512,1.61538,1.61509,1.61526,355700000.0
2007-01-26 08:13:00,1.61528,1.61546,1.61515,1.61535,466599995.0
2007-01-26 08:14:00,1.61547,1.61547,1.61516,1.61518,315599998.0
2007-01-26 08:15:00,1.61529,1.61545,1.61522,1.61542,184000002.0
2007-01-26 08:16:00,1.61527,1.61527,1.61504,1.6152,119799998.0
2007-01-26 08:17:00,1.61528,1.61539,1.61513,1.61524,320899997.0
2007-01-26 08:18:00,1.6153,1.61539,1.61521,1.61533,112699998.0
2007-01-26 08:19:00,1.61517,1.61528,1.61494,1.61521,271800003.0
2007-01-26 08:20:00,1.61523,1.61528,1.61506,1.61506,372599997.0
2007-01-26 08:21:00,1.6152,1.61539,1.61508,1.61539,262500002.0
2007-01-26 08:22:00,1.61528,1.61528,1.61512,1.61528,302199995.0
2007-01-26 08:23:00,1.61519,1.61533,1.61504,1.6153,456699995.0
2007-01-26 08:24:00,1.61519,1.61541,1.6151,1.61531,296900004.0
2007-01-26 08:25:00,1.61516,1.61546,1.61516,1.61546,156700000.0
2007-01-26 08:26:00,1.61543,1.61543,1.6152,1.61522,237399996.0
2007-01-26 08:27:00,1.6152,1.61542,1.61502,1.61532,175600001.0
2007-01-26 08:28:00,1.61547,1.61561,1.61534,1.61561,270800000.0
2007-01-26 08:29:00,1.61551,1.6158,1.61551,1.6157,267299999.0
2007-01-26 08:30:00,1.61568,1.61579,1.61555,1.61575,292199998.0
2007-01-26 08:31:00,1.61557,1.61566,1.61538,1.61553,386800002.0
2007-01-26 08:32:00,1.61568,1.61569,1.61556,1.61558,301000001.0
2007-01-26 08:33:00,1.61563,1.61572,1.61548,1.61567,179999999.0
2007-01-26 08:34:00,1.61558,1.61577,1.61558,1.61567,198700003.0
2007-01-26 08:35:00,1.61566,1.61573,1.61551,1.6156,179799999.0
2007-01-26 08:36:00,1.61567,1.6158,1.61557,1.61569,159199999.0
2007-01-26 08:37:00,1.61571,1.61581,1.6156,1.61571,307200001.0
2007-01-26 08:38:00,1.61567,1.6157,1.61556,1.61559,134600001.0
2007-01-26 08:39:00,1.61555,1.61566,1.61547,1.61562,173500001.0
2007-01-26 08:40:00,1.61541,1.61552,1.61534,1.61539,150799999.0
2007-01-26 08:41:00,1.61543,1.61549,1.61527,1.61533,382600005.0
2007-01-26 08:42:00,1.61542,1.61555,1.61537,1.6155,334899997.0
2007-01-26 08:43:00,1.61543,1.61555,1.6153,1.61543,370699997.0
2007-01-26 08:44:00,1.61534,1.61546,1.61532,1.61537,152500003.0
2007-01-26 08:45:00,1.61527,1.6154,1.61503,1.6154,303900002.0
2007-01-26 08:46:00,1.61537,1.61548,1.61524,1.61535,125700001.0
2007-01-26 08:47:00,1.61533,1.61557,1.61533,1.61557,393200006.0
2007-01-26 08:48:00,1.61556,1.6156,1.61522,1.61551,234500001.0
2007-01-26 08:49:00,1.61541,1.61567,1.61541,1.61552,218300000.0
2007-01-26 08:50:00,1.61548,1.61548,1.61522,1.61522,170199999.0
2007-01-26 08:51:00,1.61511,1.61511,1.61496,1.61498,46299999.0
2007-01-26 08:52:00,1.61513,1.61518,1.61504,1.61518,141500001.0
2007-01-26 08:53:00,1.61513,1.61519,1.61501,1.61508,262800001.0
2007-01-26 08:54:00,1.61518,1.61542,1.6151,1.6152,253700001.0
2007-01-26 08:55:00,1.61538,1.61545,1.61532,1.6154,56000000.0
2007-01-26 08:56:00,1.61528,1.61544,1.61519,1.61544,265200001.0
2007-01-26 08:57:00,1.61525,1.61543,1.61514,1.61531,242700002.0
2007-01-26 08:58:00,1.61537,1.61552,1.61525,1.61543,108700000.0
2007-01-26 08:59:00,1.61547,1.61553,1.61535,1.61535,269900004.0
2007-01-26 09:00:00,1.61543,1.6156,1.6153,1.61551,150900001.0
2007-01-26 09:01:00,1.61547,1.61563,1.61545,1.61551,140700000.0
2007-01-26 09:02:00,1.61536,1.61556,1.61536,1.61548,275600004.0
2007-01-26 09:03:00,1.61549,1.6156,1.61541,1.61547,346000001.0
2007-01-26 09:04:00,1.61547,1.61555,1.61536,1.61546,225299997.0
2007-01-26 09:05:00,1.61546,1.61554,1.61533,1.61542,234099999.0
2007-01-26 09:06:00,1.61543,1.61543,1.61525,1.6154,147000000.0
2007-01-26 09:07:00,1.61541,1.61541,1.61521,1.61538,216699999.0
2007-01-26 09:08:00,1.61534,1.61542,1.61513,1.61513,178500001.0
2007-01-26 09:09:00,1.61518,1.61538,1.61514,1.61538,321700002.0
2007-01-26 09:10:00,1.61536,1.61537,1.61518,1.61518,262700002.0
2007-01-26 09:11:00,1.61518,1.61543,1.61518,1.61542,314500007.0
2007-01-26 09:12:00,1.6154,1.61549,1.61521,1.61544,165299998.0
2007-01-26 09:13:00,1.61537,1.61557,1.61526,1.61539,260200003.0
2007-01-26 09:14:00,1.61539,1.6154,1.61518,1.61521,218300003.0
2007-01-26 09:15:00,1.61531,1.61548,1.61529,1.61548,313400002.0
2007-01-26 09:16:00,1.61551,1.61568,1.61547,1.61552,279000001.0
2007-01-26 09:17:00,1.6156,1.6156,1.61534,1.61535,207900003.0
2007-01-26 09:18:00,1.61545,1.61545,1.61538,1.61538,82299999.0
2007-01-26 09:19:00,1.61532,1.61538,1.61519,1.61526,138100000.0
2007-01-26 09:20:00,1.61539,1.61568,1.61536,1.61536,291600001.0
2007-01-26 09:21:00,1.6154,1.6154,1.6152,1.6152,16000000.0
2007-01-26 09:22:00,1.6154,1.61552,1.61534,1.61545,231699999.0
2007-01-26 09:23:00,1.61527,1.61546,1.61519,1.61546,293899998.0
2007-01-26 09:24:00,1.61549,1.61571,1.61539,1.61559,424300003.0
2007-01-26 09:25:00,1.61556,1.61582,1.61549,1.61581,227100004.0
2007-01-26 09:26:00,1.61581,1.61581,1.61567,1.61567,71899999.0
2007-01-26 09:27:00,1.61558,1.61571,1.61544,1.61571,276000004.0
2007-01-26 09:28:00,1.61557,1.61565,1.61543,1.61562,208900000.0
2007-01-26 09:29:00,1.6155,1.61568,1.61549,1.61562,341700000.0
2007-01-26 09:30:00,1.61558,1.61565,1.61556,1.61565,258800001.0
2007-01-26 09:31:00,1.61544,1.61559,1.61542,1.61553,233900000.0
2007-01-26 09:32:00,1.61563,1.61568,1.61545,1.6155,384000000.0
2007-01-26 09:33:00,1.61554,1.61555,1.61538,1.61543,259800006.0
2007-01-26 09:34:00,1.61541,1.6155,1.61533,1.61533,327400001.0
2007-01-26 09:35:00,1.61544,1.61557,1.61536,1.61549,287800004.0
2007-01-26 09:36:00,1.61549,1.61569,1.61541,1.6155,226299999.0
2007-01-26 09:37:00,1.61543,1.61549,1.61529,1.61544,194799999.0
2007-01-26 09:38:00,1.61544,1.61558,1.61523,1.61558,353000002.0
2007-01-26 09:39:00,1.61553,1.61561,1.61539,1.61544,231399996.0
2007-01-26 09:40:00,1.61548,1.61548,1.61537,1.61537,72700001.0
2007-01-26 09:41:00,1.61541,1.61551,1.61533,1.61545,351000001.0
2007-01-26 09:42:00,1.61544,1.61552,1.61525,1.61537,285900002.0
2007-01-26 09:43:00,1.61536,1.6155,1.61527,1.61545,234800000.0
2007-01-26 09:44:00,1.6154,1.61553,1.6153,1.61532,183399999.0
2007-01-26 09:45:00,1.61538,1.61567,1.61536,1.61559,329499999.0
2007-01-26 09:46:00,1.61537,1.61569,1.61537,1.61555,286399999.0
2007-01-26 09:47:00,1.61566,1.61568,1.6155,1.61556,304900003.0
2007-01-26 09:48:00,1.61557,1.61572,1.61551,1.61571,320299998.0
2007-01-26 09:49:00,1.6157,1.61574,1.61557,1.61566,217400003.0
2007-01-26 09:50:00,1.61582,1.61582,1.61556,1.61573,253800000.0
2007-01-26 09:51:00,1.61583,1.61583,1.61563,1.61563,170900000.0
2007-01-26 09:52:00,1.61581,1.61591,1.61557,1.61571,292200002.0
2007-01-26 09:53:00,1.6157,1.61579,1.61554,1.61573,327700000.0
2007-01-26 09:54:00,1.61583,1.61587,1.61565,1.61565,217899998.0
2007-01-26 09:55:00,1.61578,1.61584,1.61547,1.61578,341400002.0
2007-01-26 09:56:00,1.61577,1.61586,1.61565,1.61574,222800000.0
2007-01-26 09:57:00,1.6159,1.61598,1.61577,1.61578,344000002.0
2007-01-26 09:58:00,1.61591,1.61619,1.61589,1.61618,324999996.0
2007-01-26 09:59:00,1.61615,1.61629,1.61608,1.6161,280000003.0
2007-01-26 10:00:00,1.61605,1.61631,1.61605,1.61614,375400002.0
2007-01-26 10:01:00,1.61633,1.61643,1.61612,1.61637,344700001.0
2007-01-26 10:02:00,1.61638,1.6167,1.61632,1.61663,400099993.0
2007-01-26 10:03:00,1.61663,1.61676,1.61659,1.6166,221199998.0
2007-01-26 10:04:00,1.61672,1.61672,1.61664,1.61664,166500002.0
2007-01-26 10:05:00,1.61644,1.61662,1.61636,1.61642,472700003.0
2007-01-26 10:06:00,1.61641,1.61658,1.61634,1.61644,364100001.0
2007-01-26 10:07:00,1.61651,1.61651,1.61624,1.61625,384100008.0
2007-01-26 10:08:00,1.61621,1.61621,1.61584,1.61595,424699997.0
2007-01-26 10:09:00,1.61584,1.61614,1.61573,1.61599,190300001.0
2007-01-26 10:10:00,1.61618,1.61631,1.61606,1.61624,194600000.0
2007-01-26 10:11:00,1.61626,1.61646,1.61613,1.61618,433899996.0
2007-01-26 10:12:00,1.61608,1.61624,1.61594,1.616,288900002.0
2007-01-26 10:13:00,1.61606,1.61617,1.61586,1.61586,248399998.0
2007-01-26 10:14:00,1.61598,1.61599,1.6158,1.61591,347500000.0
2007-01-26 10:15:00,1.61592,1.61598,1.61558,1.61558,181300003.0
2007-01-26 10:16:00,1.61544,1.61557,1.61528,1.61533,350499996.0
2007-01-26 10:17:00,1.61518,1.61527,1.61503,1.61516,546900003.0
2007-01-26 10:18:00,1.61522,1.61529,1.61512,1.61513,218500001.0
2007-01-26 10:19:00,1.61504,1.61518,1.61504,1.61513,284299999.0
2007-01-26 10:20:00,1.61508,1.61525,1.615,1.61506,240600004.0
2007-01-26 10:21:00,1.61503,1.61514,1.61483,1.61498,187400004.0
2007-01-26 10:22:00,1.61491,1.61512,1.61482,1.61487,258400003.0
2007-01-26 10:23:00,1.61494,1.61507,1.6148,1.61507,286900001.0
2007-01-26 10:24:00,1.61494,1.61505,1.61475,1.61494,161700002.0
2007-01-26 10:25:00,1.61495,1.61499,1.61458,1.61458,499800002.0
2007-01-26 10:26:00,1.61484,1.61507,1.6148,1.6149,223699998.0
2007-01-26 10:27:00,1.61492,1.61519,1.61492,1.61515,251599999.0
2007-01-26 10:28:00,1.61503,1.61511,1.61491,1.61505,266499999.0
2007-01-26 10:29:00,1.61503,1.61509,1.61489,1.61497,338100000.0
2007-01-26 10:30:00,1.61491,1.61509,1.61489,1.615,348499998.0
2007-01-26 10:31:00,1.61501,1.61511,1.61489,1.61495,290899998.0
2007-01-26 10:32:00,1.61496,1.61509,1.61489,1.61502,387000000.0
2007-01-26 10:33:00,1.61499,1.61517,1.61494,1.615,275699998.0
2007-01-26 10:34:00,1.61507,1.61525,1.61502,1.61516,260300000.0
2007-01-26 10:35:00,1.61512,1.61523,1.61495,1.61499,291200002.0
2007-01-26 10:36:00,1.61504,1.61523,1.61504,1.61515,258000003.0
2007-01-26 10:37:00,1.61507,1.6152,1.61498,1.61512,356499997.0
2007-01-26 10:38:00,1.615,1.6152,1.61498,1.6151,356199999.0
2007-01-26 10:39:00,1.61504,1.6153,1.61504,1.6153,242299999.0
2007-01-26 10:40:00,1.61525,1.61531,1.61511,1.61516,238099999.0
2007-01-26 10:41:00,1.61514,1.61532,1.61504,1.61519,325599999.0
2007-01-26 10:42:00,1.61509,1.61536,1.61509,1.61518,140800002.0
2007-01-26 10:43:00,1.61531,1.61543,1.61492,1.61543,297900001.0
2007-01-26 10:44:00,1.61544,1.61554,1.61535,1.6155,216399999.0
2007-01-26 10:45:00,1.61557,1.61561,1.61542,1.61557,307500001.0
2007-01-26 10:46:00,1.61547,1.61563,1.61536,1.61552,389700004.0
2007-01-26 10:47:00,1.61549,1.61558,1.61533,1.61548,157799999.0
2007-01-26 10:48:00,1.61545,1.61546,1.61526,1.61537,269699996.0
2007-01-26 10:49:00,1.61549,1.6156,1.61536,1.61536,296300003.0
2007-01-26 10:50:00,1.61521,1.61549,1.61512,1.6154,224700001.0
2007-01-26 10:51:00,1.61528,1.61558,1.61528,1.61556,498600000.0
2007-01-26 10:52:00,1.61549,1.61562,1.61538,1.61546,249200000.0
2007-01-26 10:53:00,1.61554,1.61565,1.61548,1.61565,184799997.0
2007-01-26 10:54:00,1.61558,1.61578,1.61553,1.61558,301899996.0
2007-01-26 10:55:00,1.61559,1.61592,1.61559,1.61581,360400002.0
2007-01-26 10:56:00,1.61574,1.61581,1.61553,1.61581,301600001.0
2007-01-26 10:57:00,1.61579,1.61586,1.61561,1.61581,389899997.0
2007-01-26 10:58:00,1.6158,1.6158,1.61562,1.61564,154300002.0
2007-01-26 10:59:00,1.61583,1.61583,1.61557,1.61557,136800001.0
2007-01-26 11:00:00,1.61577,1.61589,1.61548,1.61548,316300000.0
2007-01-26 11:01:00,1.61558,1.61572,1.61544,1.61563,187800001.0
2007-01-26 11:02:00,1.61563,1.61578,1.61552,1.61565,349000002.0
2007-01-26 11:03:00,1.61567,1.61567,1.61546,1.61553,209000004.0
2007-01-26 11:04:00,1.61563,1.61568,1.61531,1.6156,253900005.0
2007-01-26 11:05:00,1.61565,1.61572,1.61551,1.61564,315100002.0
2007-01-26 11:06:00,1.61557,1.61569,1.61547,1.61553,408100000.0
2007-01-26 11:07:00,1.61559,1.61568,1.61556,1.61568,178800002.0
2007-01-26 11:08:00,1.61572,1.61575,1.61557,1.61567,362799999.0
2007-01-26 11:09:00,1.61556,1.61576,1.6155,1.61575,296300003.0
2007-01-26 11:10:00,1.61566,1.61574,1.61555,1.61555,151399998.0
2007-01-26 11:11:00,1.61561,1.61575,1.6156,1.61575,121300002.0
2007-01-26 11:12:00,1.61577,1.6158,1.61559,1.61567,287200001.0
2007-01-26 11:13:00,1.61579,1.61581,1.6156,1.61573,255499998.0
2007-01-26 11:14:00,1.61567,1.61583,1.61567,1.61577,260499999.0
2007-01-26 11:15:00,1.61566,1.61599,1.61562,1.61599,239399999.0
2007-01-26 11:16:00,1.61602,1.61602,1.61584,1.61584,170200000.0
2007-01-26 11:17:00,1.61602,1.61616,1.61586,1.61599,229099998.0
2007-01-26 11:18:00,1.61629,1.6166,1.61629,1.61656,215800002.0
2007-01-26 11:19:00,1.61649,1.6167,1.61629,1.61632,247899999.0
2007-01-26 11:20:00,1.61622,1.6164,1.61613,1.61622,527300002.0
2007-01-26 11:21:00,1.6162,1.61629,1.61612,1.61623,295499998.0
2007-01-26 11:22:00,1.6161,1.61623,1.61597,1.61597,236499999.0
2007-01-26 11:23:00,1.61602,1.61629,1.61601,1.61602,292799996.0
2007-01-26 11:24:00,1.61604,1.61629,1.61604,1.61615,381399998.0
2007-01-26 11:25:00,1.61607,1.61633,1.61596,1.61633,263000000.0
2007-01-26 11:26:00,1.61628,1.61633,1.61618,1.61626,200900001.0
2007-01-26 11:27:00,1.61616,1.61641,1.61614,1.61641,235599998.0
2007-01-26 11:28:00,1.6164,1.6165,1.61629,1.61632,253099999.0
2007-01-26 11:29:00,1.6164,1.6165,1.61629,1.61629,355099999.0
2007-01-26 11:30:00,1.61634,1.61657,1.61634,1.61655,303199997.0
2007-01-26 11:31:00,1.61659,1.6166,1.61643,1.61647,194300000.0
2007-01-26 11:32:00,1.61662,1.61671,1.61637,1.61637,263999998.0
2007-01-26 11:33:00,1.61636,1.61643,1.6162,1.61635,372099996.0
2007-01-26 11:34:00,1.61625,1.61637,1.61617,1.61632,579000001.0
2007-01-26 11:35:00,1.61628,1.61643,1.61614,1.61629,205400002.0
2007-01-26 11:36:00,1.61636,1.61655,1.61626,1.61655,271500001.0
2007-01-26 11:37:00,1.61637,1.61656,1.61637,1.61655,253800000.0
2007-01-26 11:38:00,1.61663,1.61663,1.61644,1.61651,193700000.0
2007-01-26 11:39:00,1.61652,1.6166,1.61633,1.6164,331500003.0
2007-01-26 11:40:00,1.6163,1.61655,1.6163,1.61655,281299997.0
2007-01-26 11:41:00,1.61648,1.61649,1.61623,1.6164,312900005.0
2007-01-26 11:42:00,1.61619,1.61652,1.61619,1.61652,281999997.0
2007-01-26 11:43:00,1.61651,1.61665,1.61636,1.61652,337600006.0
2007-01-26 11:44:00,1.61676,1.61678,1.61656,1.61678,409400000.0
2007-01-26 11:45:00,1.61651,1.61669,1.61645,1.6166,280600000.0
2007-01-26 11:46:00,1.61661,1.61669,1.61638,1.61646,316599998.0
2007-01-26 11:47:00,1.61631,1.61655,1.61624,1.6165,274599997.0
2007-01-26 11:48:00,1.61614,1.6163,1.61578,1.61584,310100003.0
2007-01-26 11:49:00,1.61572,1.616,1.61566,1.61574,394600000.0
2007-01-26 11:50:00,1.6159,1.61615,1.6159,1.61612,538200004.0
2007-01-26 11:51:00,1.61613,1.61631,1.61603,1.61616,318499999.0
2007-01-26 11:52:00,1.61624,1.61632,1.61609,1.61624,352900008.0
2007-01-26 11:53:00,1.61631,1.61642,1.61617,1.61633,274100004.0
2007-01-26 11:54:00,1.61646,1.61667,1.61636,1.61648,260400004.0
2007-01-26 11:55:00,1.61634,1.61651,1.6162,1.61626,320900004.0
2007-01-26 11:56:00,1.61622,1.61645,1.61617,1.61645,316100004.0
2007-01-26 11:57:00,1.61624,1.61649,1.61624,1.61645,380499999.0
2007-01-26 11:58:00,1.61645,1.61659,1.6164,1.61652,316799998.0
2007-01-26 11:59:00,1.61629,1.61647,1.6162,1.61636,327200003.0
2007-01-26 12:00:00,1.61646,1.61651,1.6163,1.6163,306699995.0
2007-01-26 12:01:00,1.61647,1.61655,1.61632,1.61636,415300005.0
2007-01-26 12:02:00,1.61638,1.61656,1.61633,1.61652,285000000.0
2007-01-26 12:03:00,1.61654,1.61656,1.61632,1.6165,224000000.0
2007-01-26 12:04:00,1.61648,1.61655,1.61642,1.6165,69700000.0
2007-01-26 12:05:00,1.61653,1.61653,1.61636,1.61636,287700005.0
2007-01-26 12:06:00,1.61652,1.61652,1.61616,1.61633,272400001.0
2007-01-26 12:07:00,1.61631,1.61648,1.61624,1.61636,270900005.0
2007-01-26 12:08:00,1.61641,1.61652,1.6163,1.6164,277999999.0
2007-01-26 12:09:00,1.61638,1.61658,1.61629,1.61655,230500002.0
2007-01-26 12:10:00,1.6164,1.6166,1.61629,1.61629,248400001.0
2007-01-26 12:11:00,1.61646,1.61648,1.61622,1.61636,453000003.0
2007-01-26 12:12:00,1.61641,1.61652,1.61633,1.61636,183800001.0
2007-01-26 12:13:00,1.61635,1.61663,1.61635,1.61644,279499998.0
2007-01-26 12:14:00,1.61635,1.61658,1.61635,1.61637,266500002.0
2007-01-26 12:15:00,1.61656,1.61663,1.61641,1.61652,406600001.0
2007-01-26 12:16:00,1.61639,1.61658,1.61628,1.61653,420000001.0
2007-01-26 12:17:00,1.61653,1.6168,1.6165,1.61673,255400002.0
2007-01-26 12:18:00,1.61674,1.61687,1.61666,1.61666,188500001.0
2007-01-26 12:19:00,1.61673,1.61683,1.61673,1.61682,99200000.0
2007-01-26 12:20:00,1.61653,1.61675,1.61652,1.6167,381800001.0
2007-01-26 12:21:00,1.6168,1.61687,1.61664,1.6168,128499998.0
2007-01-26 12:22:00,1.61692,1.61719,1.61682,1.61709,292600002.0
2007-01-26 12:23:00,1.61722,1.61726,1.61703,1.61721,237900002.0
2007-01-26 12:24:00,1.6173,1.61757,1.61727,1.61751,226000003.0
2007-01-26 12:25:00,1.61752,1.61761,1.61724,1.61734,589500002.0
2007-01-26 12:26:00,1.61736,1.61747,1.61724,1.61732,297300002.0
2007-01-26 12:27:00,1.61719,1.61733,1.61712,1.6172,307399997.0
2007-01-26 12:28:00,1.61716,1.61727,1.61699,1.61714,279500001.0
2007-01-26 12:29:00,1.61715,1.61731,1.61706,1.61718,266000003.0
2007-01-26 12:30:00,1.61714,1.61714,1.61685,1.6169,242000000.0
2007-01-26 12:31:00,1.61707,1.61722,1.61692,1.61713,144200001.0
2007-01-26 12:32:00,1.61711,1.61734,1.617,1.61734,438299995.0
2007-01-26 12:33:00,1.61729,1.61744,1.61708,1.61737,429399996.0
2007-01-26 12:34:00,1.61718,1.61738,1.61715,1.61725,463400005.0
2007-01-26 12:35:00,1.61746,1.61746,1.61735,1.61735,80799999.0
2007-01-26 12:36:00,1.61753,1.6179,1.61753,1.61773,175399999.0
2007-01-26 12:37:00,1.61766,1.61811,1.61764,1.61802,353800003.0
2007-01-26 12:38:00,1.61822,1.61846,1.61808,1.61816,365799997.0
2007-01-26 12:39:00,1.61816,1.61832,1.61806,1.61808,309000010.0
2007-01-26 12:40:00,1.6182,1.61841,1.61806,1.61817,266100003.0
2007-01-26 12:41:00,1.61816,1.61816,1.61797,1.61797,240000004.0
2007-01-26 12:42:00,1.618,1.61813,1.61788,1.61797,83900000.0
2007-01-26 12:43:00,1.61792,1.61807,1.61783,1.61802,242099998.0
2007-01-26 12:44:00,1.61802,1.61827,1.61797,1.61825,189300003.0
2007-01-26 12:45:00,1.6183,1.61851,1.61823,1.61834,356699996.0
2007-01-26 12:46:00,1.61849,1.61849,1.61826,1.61834,391099998.0
2007-01-26 12:47:00,1.61829,1.61844,1.61813,1.61825,223099998.0
2007-01-26 12:48:00,1.61807,1.61819,1.61795,1.61813,335900000.0
2007-01-26 12:49:00,1.6181,1.61831,1.61806,1.61806,323699995.0
2007-01-26 12:50:00,1.61798,1.61811,1.6178,1.61803,441100004.0
2007-01-26 12:51:00,1.61823,1.61837,1.61811,1.61826,294300005.0
2007-01-26 12:52:00,1.61797,1.61842,1.61797,1.61824,426899997.0
2007-01-26 12:53:00,1.61822,1.61824,1.61803,1.61815,295700000.0
2007-01-26 12:54:00,1.61802,1.61833,1.61802,1.6183,246900001.0
2007-01-26 12:55:00,1.61816,1.61831,1.61812,1.61825,97600000.0
2007-01-26 12:56:00,1.6182,1.61839,1.61803,1.61825,352199996.0
2007-01-26 12:57:00,1.61825,1.61849,1.61825,1.61835,267200000.0
2007-01-26 12:58:00,1.6182,1.6184,1.61812,1.61829,291000001.0
2007-01-26 12:59:00,1.61811,1.61839,1.61811,1.61827,259000002.0
2007-01-26 13:00:00,1.6183,1.61849,1.61821,1.61838,304600005.0
2007-01-26 13:01:00,1.61853,1.61855,1.61837,1.61837,267400001.0
2007-01-26 13:02:00,1.61851,1.6186,1.61827,1.6184,171200002.0
2007-01-26 13:03:00,1.61838,1.61859,1.61836,1.61852,172199998.0
2007-01-26 13:04:00,1.61853,1.61868,1.61833,1.61853,257600003.0
2007-01-26 13:05:00,1.61863,1.61873,1.61853,1.61859,252999997.0
2007-01-26 13:06:00,1.61855,1.61879,1.61853,1.61872,360800004.0
2007-01-26 13:07:00,1.61869,1.61891,1.61865,1.61878,258700002.0
2007-01-26 13:08:00,1.61887,1.61887,1.61856,1.61856,125000002.0
2007-01-26 13:09:00,1.61867,1.61878,1.61862,1.6187,242100003.0
2007-01-26 13:10:00,1.61875,1.61891,1.61849,1.61849,580900004.0
2007-01-26 13:11:00,1.61867,1.61867,1.61839,1.61839,198100002.0
2007-01-26 13:12:00,1.61836,1.61856,1.61826,1.61845,241199998.0
2007-01-26 13:13:00,1.61845,1.61858,1.61829,1.61846,246099997.0
2007-01-26 13:14:00,1.61838,1.61853,1.61827,1.61838,281000003.0
2007-01-26 13:15:00,1.61837,1.61857,1.61837,1.61857,203699994.0
2007-01-26 13:16:00,1.61858,1.61862,1.61839,1.61839,331199996.0
2007-01-26 13:17:00,1.61843,1.61853,1.61837,1.61853,89999999.0
2007-01-26 13:18:00,1.61835,1.61863,1.61833,1.61845,452899999.0
2007-01-26 13:19:00,1.61831,1.61858,1.6183,1.61852,331100004.0
2007-01-26 13:20:00,1.6187,1.61877,1.61843,1.61861,285599999.0
2007-01-26 13:21:00,1.61881,1.61898,1.61877,1.61892,197400000.0
2007-01-26 13:22:00,1.61887,1.61897,1.61863,1.6187,287000003.0
2007-01-26 13:23:00,1.61871,1.61879,1.6185,1.61868,397899994.0
2007-01-26 13:24:00,1.61877,1.61888,1.61864,1.61875,429599993.0
2007-01-26 13:25:00,1.61881,1.61911,1.6188,1.61895,401200001.0
2007-01-26 13:26:00,1.61913,1.61921,1.61877,1.61877,354899998.0
2007-01-26 13:27:00,1.61873,1.61892,1.61871,1.6188,214400000.0
2007-01-26 13:28:00,1.61881,1.61892,1.61866,1.61886,251600002.0
2007-01-26 13:29:00,1.61861,1.61878,1.61861,1.61876,164100003.0
2007-01-26 13:30:00,1.61869,1.61877,1.61855,1.61868,305699999.0
2007-01-26 13:31:00,1.61878,1.61879,1.61855,1.61858,355600001.0
2007-01-26 13:32:00,1.61865,1.61876,1.61855,1.61864,310799997.0
2007-01-26 13:33:00,1.61869,1.61893,1.6186,1.61893,305700003.0
2007-01-26 13:34:00,1.6188,1.6189,1.61863,1.61886,232399999.0
2007-01-26 13:35:00,1.61889,1.61892,1.61868,1.61868,358800000.0
2007-01-26 13:36:00,1.61883,1.6189,1.61869,1.61874,196799997.0
2007-01-26 13:37:00,1.61882,1.61902,1.61872,1.61872,421300005.0
2007-01-26 13:38:00,1.61896,1.61955,1.61896,1.61955,98100000.0
2007-01-26 13:39:00,1.61967,1.61977,1.61954,1.61956,318500000.0
2007-01-26 13:40:00,1.6195,1.6196,1.61933,1.61937,359200004.0
2007-01-26 13:41:00,1.61938,1.61977,1.61927,1.61958,351300005.0
2007-01-26 13:42:00,1.61943,1.61953,1.61932,1.61942,224700001.0
2007-01-26 13:43:00,1.61948,1.61948,1.61921,1.61921,292800002.0
2007-01-26 13:44:00,1.61925,1.61938,1.61917,1.61938,186900000.0
2007-01-26 13:45:00,1.61915,1.61931,1.619,1.61918,392600003.0
2007-01-26 13:46:00,1.6192,1.6192,1.61894,1.61904,295900004.0
2007-01-26 13:47:00,1.61912,1.61914,1.61876,1.61876,271800001.0
2007-01-26 13:48:00,1.6191,1.6191,1.61881,1.61892,461200000.0
2007-01-26 13:49:00,1.61892,1.619,1.61883,1.6189,222500000.0
2007-01-26 13:50:00,1.61886,1.61886,1.61857,1.61857,219800002.0
2007-01-26 13:51:00,1.61844,1.61868,1.61843,1.6186,398700004.0
2007-01-26 13:52:00,1.6186,1.61873,1.61851,1.61873,317300002.0
2007-01-26 13:53:00,1.61871,1.61871,1.61846,1.61846,200499998.0
2007-01-26 13:54:00,1.61867,1.61867,1.61841,1.61857,282200001.0
2007-01-26 13:55:00,1.61865,1.61878,1.61857,1.61878,392600005.0
2007-01-26 13:56:00,1.61873,1.61882,1.61855,1.61881,366300007.0
2007-01-26 13:57:00,1.61884,1.6191,1.61877,1.61894,422200001.0
2007-01-26 13:58:00,1.61888,1.61914,1.61888,1.61897,263599999.0
2007-01-26 13:59:00,1.61884,1.61904,1.61883,1.61904,286299997.0
2007-01-26 14:00:00,1.61903,1.6191,1.61882,1.61891,350899999.0
2007-01-26 14:01:00,1.61898,1.61949,1.61898,1.61924,277699997.0
2007-01-26 14:02:00,1.61942,1.61954,1.61936,1.61953,392000000.0
2007-01-26 14:03:00,1.61909,1.61956,1.61909,1.61952,245200002.0
2007-01-26 14:04:00,1.61945,1.61955,1.61935,1.6195,242299999.0
2007-01-26 14:05:00,1.61934,1.61953,1.61928,1.61945,292700000.0
2007-01-26 14:06:00,1.61965,1.61976,1.61951,1.61951,266300000.0
2007-01-26 14:07:00,1.61948,1.61963,1.61938,1.61949,256900002.0
2007-01-26 14:08:00,1.61936,1.61953,1.6192,1.6193,275000003.0
2007-01-26 14:09:00,1.61924,1.61943,1.61918,1.6193,214900000.0
2007-01-26 14:10:00,1.61923,1.6193,1.61902,1.61907,179100001.0
2007-01-26 14:11:00,1.61922,1.61931,1.61907,1.61907,340900000.0
2007-01-26 14:12:00,1.61888,1.61903,1.61884,1.61892,315200000.0
2007-01-26 14:13:00,1.61893,1.61893,1.61859,1.61881,241900001.0
2007-01-26 14:14:00,1.61872,1.61881,1.61851,1.61863,285799995.0
2007-01-26 14:15:00,1.61868,1.61868,1.61857,1.61857,25600000.0
2007-01-26 14:16:00,1.61875,1.61875,1.61848,1.61868,219899997.0
2007-01-26 14:17:00,1.61868,1.6187,1.61843,1.61857,259500004.0
2007-01-26 14:18:00,1.61846,1.61859,1.61839,1.61853,342299999.0
2007-01-26 14:19:00,1.61853,1.61853,1.6183,1.61835,385800002.0
2007-01-26 14:20:00,1.6184,1.61862,1.61825,1.61862,358000002.0
2007-01-26 14:21:00,1.61868,1.61876,1.61855,1.61868,230200001.0
2007-01-26 14:22:00,1.61868,1.61868,1.61846,1.6185,268200003.0
2007-01-26 14:23:00,1.61867,1.61867,1.61835,1.61835,341299995.0
2007-01-26 14:24:00,1.61848,1.61864,1.61839,1.61848,203000000.0
2007-01-26 14:25:00,1.6185,1.61869,1.61841,1.61863,385800000.0
2007-01-26 14:26:00,1.61853,1.6187,1.61843,1.61857,243900000.0
2007-01-26 14:27:00,1.61861,1.61886,1.61852,1.61882,207499999.0
2007-01-26 14:28:00,1.61865,1.61873,1.61848,1.61849,316900001.0
2007-01-26 14:29:00,1.61855,1.61862,1.61835,1.61854,323200004.0
2007-01-26 14:30:00,1.61862,1.61862,1.61836,1.61836,386200005.0
2007-01-26 14:31:00,1.61856,1.61856,1.61833,1.61842,240600000.0
2007-01-26 14:32:00,1.61853,1.61853,1.61815,1.61834,534199998.0
2007-01-26 14:33:00,1.61827,1.61843,1.61826,1.61843,298500001.0
2007-01-26 14:34:00,1.61835,1.6184,1.61816,1.6183,388900001.0
2007-01-26 14:35:00,1.61837,1.61848,1.61819,1.61819,406300001.0
2007-01-26 14:36:00,1.61842,1.61865,1.61842,1.61845,352700002.0
2007-01-26 14:37:00,1.61853,1.61858,1.61839,1.61842,229400001.0
2007-01-26 14:38:00,1.61853,1.61863,1.61847,1.61852,126300000.0
2007-01-26 14:39:00,1.61859,1.61867,1.61848,1.61848,220999999.0
2007-01-26 14:40:00,1.61857,1.61857,1.61828,1.61828,185199999.0
2007-01-26 14:41:00,1.6183,1.61857,1.6183,1.61857,300299998.0
2007-01-26 14:42:00,1.61854,1.6186,1.61824,1.61855,472200004.0
2007-01-26 14:43:00,1.61846,1.61861,1.61827,1.61853,463500002.0
2007-01-26 14:44:00,1.61859,1.61869,1.61849,1.61869,213300003.0
2007-01-26 14:45:00,1.61876,1.61876,1.61865,1.61865,84099999.0
2007-01-26 14:46:00,1.61888,1.61888,1.61873,1.61873,135900002.0
2007-01-26 14:47:00,1.61863,1.61875,1.61856,1.61873,104500000.0
2007-01-26 14:48:00,1.61856,1.61878,1.61856,1.61866,226099996.0
2007-01-26 14:49:00,1.61845,1.61875,1.61845,1.61875,169699999.0
2007-01-26 14:50:00,1.61873,1.61873,1.61849,1.6186,482500005.0
2007-01-26 14:51:00,1.61848,1.61862,1.61825,1.6186,261700002.0
2007-01-26 14:52:00,1.61856,1.61863,1.61848,1.6186,217999998.0
2007-01-26 14:53:00,1.61862,1.61867,1.6184,1.6184,331500004.0
2007-01-26 14:54:00,1.61841,1.6186,1.61837,1.61841,351900003.0
2007-01-26 14:55:00,1.61847,1.61859,1.61834,1.61843,169199999.0
2007-01-26 14:56:00,1.61858,1.61865,1.61852,1.6186,51300002.0
2007-01-26 14:57:00,1.61862,1.61872,1.61846,1.61846,330800003.0
2007-01-26 14:58:00,1.61855,1.61861,1.61844,1.6185,224700002.0
2007-01-26 14:59:00,1.61841,1.61864,1.61836,1.61847,357599997.0
2007-01-26 15:00:00,1.61865,1.61865,1.61847,1.61853,291200003.0
2007-01-26 15:01:00,1.61845,1.61859,1.61835,1.61836,363400003.0
2007-01-26 15:02:00,1.61853,1.61858,1.61838,1.6184,456000003.0
2007-01-26 15:03:00,1.61838,1.61848,1.6183,1.6184,381100000.0
2007-01-26 15:04:00,1.61843,1.6185,1.61826,1.61843,364800000.0
2007-01-26 15:05:00,1.61831,1.61846,1.6181,1.61817,409000000.0
2007-01-26 15:06:00,1.61822,1.61823,1.61805,1.61809,283100000.0
2007-01-26 15:07:00,1.61818,1.61848,1.6181,1.61832,325700002.0
2007-01-26 15:08:00,1.61841,1.61857,1.6182,1.6184,78400000.0
2007-01-26 15:09:00,1.61836,1.6185,1.61829,1.61834,361000006.0
2007-01-26 15:10:00,1.6184,1.61851,1.61826,1.61847,369700005.0
2007-01-26 15:11:00,1.61834,1.61845,1.61832,1.61843,260400001.0
2007-01-26 15:12:00,1.61832,1.61841,1.61821,1.61835,150000000.0
2007-01-26 15:13:00,1.61834,1.61834,1.61814,1.61815,215500000.0
2007-01-26 15:14:00,1.61822,1.6183,1.61807,1.61822,326600006.0
2007-01-26 15:15:00,1.6182,1.61836,1.61811,1.61825,514300003.0
2007-01-26 15:16:00,1.61824,1.61847,1.61814,1.61828,391899996.0
2007-01-26 15:17:00,1.61826,1.61838,1.6182,1.61829,228800002.0
2007-01-26 15:18:00,1.6182,1.61832,1.61802,1.61827,171800001.0
2007-01-26 15:19:00,1.6183,1.61847,1.61825,1.61835,207900001.0
2007-01-26 15:20:00,1.61849,1.6185,1.61833,1.61841,450700002.0
2007-01-26 15:21:00,1.61833,1.61843,1.61816,1.61834,257600001.0
2007-01-26 15:22:00,1.61827,1.61849,1.61817,1.61827,143000000.0
2007-01-26 15:23:00,1.61826,1.61839,1.61805,1.61805,176900001.0
2007-01-26 15:24:00,1.61822,1.61839,1.61818,1.6182,338200004.0
2007-01-26 15:25:00,1.6183,1.61838,1.61814,1.61829,556800000.0
2007-01-26 15:26:00,1.61831,1.61854,1.61831,1.61848,126200001.0
2007-01-26 15:27:00,1.61844,1.61856,1.61821,1.61856,276600002.0
2007-01-26 15:28:00,1.61832,1.61856,1.61832,1.61856,300500004.0
2007-01-26 15:29:00,1.61869,1.61877,1.61851,1.61851,410400002.0
2007-01-26 15:30:00,1.61843,1.61868,1.61832,1.61857,481599990.0
2007-01-26 15:31:00,1.61848,1.61848,1.61811,1.61824,362500003.0
2007-01-26 15:32:00,1.61835,1.61861,1.61819,1.61844,434600003.0
2007-01-26 15:33:00,1.61853,1.61865,1.61831,1.61855,286600003.0
2007-01-26 15:34:00,1.61867,1.6187,1.61835,1.61835,234799999.0
2007-01-26 15:35:00,1.61854,1.61854,1.61832,1.61837,381599999.0
2007-01-26 15:36:00,1.61827,1.61853,1.61827,1.61853,308399998.0
2007-01-26 15:37:00,1.61853,1.61853,1.61828,1.61828,226699998.0
2007-01-26 15:38:00,1.61847,1.61849,1.61822,1.61822,317000001.0
2007-01-26 15:39:00,1.61848,1.61851,1.6183,1.6184,405200002.0
2007-01-26 15:40:00,1.6184,1.61869,1.61835,1.61847,423499999.0
2007-01-26 15:41:00,1.61864,1.61874,1.61843,1.61869,393000003.0
2007-01-26 15:42:00,1.6185,1.61886,1.6185,1.61872,336100004.0
2007-01-26 15:43:00,1.61855,1.61881,1.61853,1.61866,213300002.0
2007-01-26 15:44:00,1.61873,1.6189,1.61868,1.6189,312500001.0
2007-01-26 15:45:00,1.61894,1.61902,1.61874,1.6188,444000001.0
2007-01-26 15:46:00,1.61903,1.61903,1.61883,1.61888,379800002.0
2007-01-26 15:47:00,1.61907,1.61919,1.61893,1.61907,306700001.0
2007-01-26 15:48:00,1.61904,1.61915,1.61892,1.61896,334399998.0
2007-01-26 15:49:00,1.61893,1.61896,1.61878,1.61884,547500003.0
2007-01-26 15:50:00,1.61878,1.61895,1.61877,1.61891,432000001.0
2007-01-26 15:51:00,1.6189,1.61903,1.61878,1.61878,320300000.0
2007-01-26 15:52:00,1.61887,1.61899,1.61875,1.61875,286800004.0
2007-01-26 15:53:00,1.61889,1.61889,1.6186,1.6186,158400000.0
2007-01-26 15:54:00,1.61878,1.61901,1.61859,1.6189,246800004.0
2007-01-26 15:55:00,1.61897,1.61897,1.6187,1.6188,358200005.0
2007-01-26 15:56:00,1.61888,1.61892,1.61868,1.61878,383300003.0
2007-01-26 15:57:00,1.61863,1.61895,1.61863,1.61895,281799995.0
2007-01-26 15:58:00,1.61892,1.61893,1.61872,1.61883,422300000.0
2007-01-26 15:59:00,1.6188,1.6188,1.61862,1.6187,164700003.0
2007-01-26 16:00:00,1.61851,1.61866,1.61837,1.61845,274299995.0
2007-01-26 16:01:00,1.61831,1.61847,1.61816,1.61837,261099999.0
2007-01-26 16:02:00,1.61852,1.61852,1.61827,1.6184,272500003.0
2007-01-26 16:03:00,1.61838,1.61845,1.61807,1.61838,463400000.0
2007-01-26 16:04:00,1.6184,1.6184,1.61813,1.61813,293599998.0
2007-01-26 16:05:00,1.61826,1.61837,1.61815,1.61837,377400000.0
2007-01-26 16:06:00,1.61833,1.61842,1.6182,1.61825,300799999.0
2007-01-26 16:07:00,1.61813,1.61813,1.61786,1.61798,277900002.0
2007-01-26 16:08:00,1.61804,1.61807,1.61792,1.61792,258700003.0
2007-01-26 16:09:00,1.61794,1.6181,1.61786,1.61802,224999998.0
2007-01-26 16:10:00,1.618,1.61813,1.61786,1.61813,209500000.0
2007-01-26 16:11:00,1.61823,1.61828,1.618,1.61815,265900000.0
2007-01-26 16:12:00,1.6181,1.61831,1.6181,1.61825,256500000.0
2007-01-26 16:13:00,1.61787,1.61813,1.61779,1.61807,302699998.0
2007-01-26 16:14:00,1.61806,1.61824,1.61785,1.61815,639100012.0
2007-01-26 16:15:00,1.61785,1.61823,1.61785,1.61814,263099997.0
2007-01-26 16:16:00,1.6181,1.61815,1.61786,1.61801,356700004.0
2007-01-26 16:17:00,1.61827,1.61843,1.61816,1.61843,448800001.0
2007-01-26 16:18:00,1.61838,1.61838,1.61811,1.61823,292800000.0
2007-01-26 16:19:00,1.61819,1.61822,1.61804,1.61808,330999999.0
2007-01-26 16:20:00,1.61824,1.61832,1.61804,1.61822,260400000.0
2007-01-26 16:21:00,1.61828,1.61828,1.61808,1.61808,115799997.0
2007-01-26 16:22:00,1.6182,1.61829,1.61792,1.61792,178900001.0
2007-01-26 16:23:00,1.618,1.61809,1.61797,1.61802,136599998.0
2007-01-26 16:24:00,1.61787,1.61833,1.61787,1.61828,320300000.0
2007-01-26 16:25:00,1.61826,1.61838,1.61826,1.61838,79699999.0
2007-01-26 16:26:00,1.61795,1.61813,1.61766,1.61801,266000000.0
2007-01-26 16:27:00,1.61802,1.61828,1.61802,1.6182,255200000.0
2007-01-26 16:28:00,1.61813,1.61822,1.618,1.61806,164500000.0
2007-01-26 16:29:00,1.6181,1.61826,1.61804,1.61826,206999998.0
2007-01-26 16:30:00,1.61811,1.61827,1.61794,1.61813,208600002.0
2007-01-26 16:31:00,1.61811,1.61815,1.61788,1.61803,312500001.0
2007-01-26 16:32:00,1.61811,1.61811,1.61788,1.618,478799999.0
2007-01-26 16:33:00,1.61805,1.61819,1.61798,1.61813,162899999.0
2007-01-26 16:34:00,1.61826,1.61839,1.61811,1.61828,376100002.0
2007-01-26 16:35:00,1.61822,1.61839,1.61817,1.61839,305400009.0
2007-01-26 16:36:00,1.61824,1.61841,1.61821,1.61827,202600003.0
2007-01-26 16:37:00,1.61828,1.61837,1.6182,1.61834,242799999.0
2007-01-26 16:38:00,1.61837,1.61843,1.61819,1.61836,374699998.0
2007-01-26 16:39:00,1.61827,1.61834,1.61813,1.61827,220999999.0
2007-01-26 16:40:00,1.61819,1.61823,1.61802,1.61802,298399997.0
2007-01-26 16:41:00,1.61804,1.61815,1.61798,1.61813,199299997.0
2007-01-26 16:42:00,1.61813,1.61828,1.61794,1.61817,242999998.0
2007-01-26 16:43:00,1.61824,1.61824,1.61791,1.61791,92599996.0
2007-01-26 16:44:00,1.61827,1.61833,1.61803,1.61823,371700000.0
2007-01-26 16:45:00,1.61833,1.6184,1.61815,1.61819,294700002.0
2007-01-26 16:46:00,1.61828,1.61828,1.61795,1.61796,253400006.0
2007-01-26 16:47:00,1.6181,1.61815,1.61789,1.61807,313600001.0
2007-01-26 16:48:00,1.61804,1.61812,1.6179,1.61805,194200003.0
2007-01-26 16:49:00,1.6181,1.6182,1.61788,1.61801,324400002.0
2007-01-26 16:50:00,1.61806,1.61809,1.61788,1.61804,92699999.0
2007-01-26 16:51:00,1.61794,1.61816,1.61782,1.618,275100003.0
2007-01-26 16:52:00,1.61809,1.61818,1.61796,1.61811,341400001.0
2007-01-26 16:53:00,1.61815,1.61821,1.61802,1.61812,292900002.0
2007-01-26 16:54:00,1.618,1.6182,1.61783,1.61793,281999998.0
2007-01-26 16:55:00,1.61813,1.61823,1.618,1.61817,347199999.0
2007-01-26 16:56:00,1.61803,1.61803,1.61769,1.61771,235000006.0
2007-01-26 16:57:00,1.61749,1.61759,1.61735,1.61747,260399998.0
2007-01-26 16:58:00,1.61724,1.61745,1.61709,1.61722,328900003.0
2007-01-26 16:59:00,1.61733,1.61785,1.61733,1.6178,288500002.0
2007-01-26 17:00:00,1.61772,1.61778,1.61719,1.61736,285299996.0
2007-01-26 17:01:00,1.61739,1.61739,1.61715,1.61719,332500001.0
2007-01-26 17:02:00,1.61705,1.61705,1.61672,1.6168,349200003.0
2007-01-26 17:03:00,1.61675,1.61714,1.6167,1.61705,236900003.0
2007-01-26 17:04:00,1.61696,1.61725,1.61681,1.61698,315699998.0
2007-01-26 17:05:00,1.61702,1.61711,1.61679,1.61696,330199998.0
2007-01-26 17:06:00,1.61699,1.617,1.61685,1.61693,197900001.0
2007-01-26 17:07:00,1.61695,1.61705,1.61682,1.61705,362800004.0
2007-01-26 17:08:00,1.6169,1.61706,1.61674,1.61695,348000000.0
2007-01-26 17:09:00,1.61689,1.61709,1.61677,1.61709,237799998.0
2007-01-26 17:10:00,1.61705,1.61705,1.61681,1.61681,186400001.0
2007-01-26 17:11:00,1.61698,1.61708,1.61688,1.61688,171500003.0
2007-01-26 17:12:00,1.61714,1.6172,1.61699,1.6171,262100000.0
2007-01-26 17:13:00,1.61729,1.61729,1.61701,1.6171,285100000.0
2007-01-26 17:14:00,1.61728,1.61736,1.61716,1.61724,147000001.0
2007-01-26 17:15:00,1.61724,1.61747,1.61718,1.61747,162100001.0
2007-01-26 17:16:00,1.61729,1.61743,1.61715,1.61731,561399998.0
2007-01-26 17:17:00,1.61745,1.61764,1.61734,1.61756,322799997.0
2007-01-26 17:18:00,1.61758,1.61766,1.61743,1.6176,235800002.0
2007-01-26 17:19:00,1.61753,1.6176,1.61745,1.6175,145700002.0
2007-01-26 17:20:00,1.61737,1.61747,1.61717,1.61728,300400003.0
2007-01-26 17:21:00,1.61719,1.6173,1.6171,1.61721,322399999.0
2007-01-26 17:22:00,1.61716,1.61732,1.61709,1.61709,353000002.0
2007-01-26 17:23:00,1.6172,1.61749,1.6172,1.61747,412599995.0
2007-01-26 17:24:00,1.61742,1.61755,1.61728,1.61742,488500007.0
2007-01-26 17:25:00,1.61755,1.61766,1.61732,1.61748,391199999.0
2007-01-26 17:26:00,1.6174,1.61752,1.61725,1.61725,267500004.0
2007-01-26 17:27:00,1.61738,1.61761,1.61738,1.61755,286599999.0
2007-01-26 17:28:00,1.61738,1.61738,1.61713,1.61713,39900000.0
2007-01-26 17:29:00,1.6172,1.61739,1.61716,1.61732,156499999.0
2007-01-26 17:30:00,1.61719,1.61719,1.61703,1.61703,192200001.0
2007-01-26 17:31:00,1.61677,1.61695,1.61666,1.61689,396700003.0
2007-01-26 17:32:00,1.61671,1.61727,1.61671,1.61727,289900003.0
2007-01-26 17:33:00,1.61733,1.6175,1.61721,1.61735,125600002.0
2007-01-26 17:34:00,1.61754,1.61766,1.61747,1.61759,301800001.0
2007-01-26 17:35:00,1.61748,1.61771,1.61744,1.61756,507599993.0
2007-01-26 17:36:00,1.61751,1.6176,1.61732,1.61746,197000002.0
2007-01-26 17:37:00,1.61747,1.6176,1.61734,1.6175,184599998.0
2007-01-26 17:38:00,1.61752,1.61765,1.61741,1.61746,293100007.0
2007-01-26 17:39:00,1.61747,1.61767,1.61736,1.61749,246099997.0
2007-01-26 17:40:00,1.61738,1.61768,1.61738,1.61767,239400000.0
2007-01-26 17:41:00,1.61767,1.61771,1.6175,1.6175,173699999.0
2007-01-26 17:42:00,1.61761,1.61769,1.61746,1.61764,389700005.0
2007-01-26 17:43:00,1.6176,1.61777,1.61746,1.61759,253400002.0
2007-01-26 17:44:00,1.61745,1.61778,1.61745,1.61772,216400003.0
2007-01-26 17:45:00,1.61752,1.61771,1.61752,1.61761,290699999.0
2007-01-26 17:46:00,1.61751,1.61765,1.61751,1.61765,123000000.0
2007-01-26 17:47:00,1.61759,1.61781,1.61759,1.61776,173499999.0
2007-01-26 17:48:00,1.61766,1.6179,1.6176,1.61774,448099999.0
2007-01-26 17:49:00,1.61778,1.61789,1.61764,1.61773,434400001.0
2007-01-26 17:50:00,1.61777,1.61793,1.61769,1.61793,118300000.0
2007-01-26 17:51:00,1.61792,1.61799,1.61783,1.61787,179499999.0
2007-01-26 17:52:00,1.61773,1.61782,1.61755,1.61782,306599999.0
2007-01-26 17:53:00,1.61769,1.61771,1.61746,1.61746,405200003.0
2007-01-26 17:54:00,1.61762,1.61769,1.6175,1.6175,337700002.0
2007-01-26 17:55:00,1.6175,1.61752,1.61741,1.61741,82999998.0
2007-01-26 17:56:00,1.61729,1.61747,1.61729,1.61746,293900001.0
2007-01-26 17:57:00,1.61748,1.61765,1.61748,1.61765,154900002.0
2007-01-26 17:58:00,1.6177,1.61795,1.61754,1.61783,197800002.0
2007-01-26 17:59:00,1.61763,1.61788,1.6175,1.6176,245700000.0
2007-01-26 18:00:00,1.61732,1.61775,1.61732,1.61775,198899996.0
2007-01-26 18:01:00,1.6179,1.618,1.6178,1.6179,1864700003.0
2007-01-26 18:02:00,1.618,1.618,1.6179,1.618,1864700003.0
2007-01-26 18:03:00,1.6181,1.6181,1.618,1.618,1864700003.0
2007-01-26 18:04:00,1.6181,1.6181,1.618,1.6181,1864700003.0
2007-01-26 18:05:00,1.618,1.6183,1.618,1.6183,1864700003.0
2007-01-26 18:06:00,1.6182,1.6183,1.6182,1.6183,1864700003.0
2007-01-26 18:08:00,1.6184,1.6184,1.6184,1.6184,1864700003.0
2007-01-26 18:09:00,1.61745,1.61759,1.61725,1.61736,1864700003.0
2007-01-26 18:10:00,1.6183,1.6185,1.6183,1.6183,1600699994.0
2007-01-26 18:11:00,1.61718,1.61732,1.61708,1.6172,1600699994.0
2007-01-26 18:12:00,1.61726,1.61728,1.61709,1.61711,1730299999.0
2007-01-26 18:13:00,1.61725,1.61728,1.61699,1.61699,1512200008.0
2007-01-26 18:14:00,1.6186,1.6187,1.6186,1.6186,1011300008.0
2007-01-26 18:15:00,1.61732,1.61754,1.61719,1.61747,1011300008.0
2007-01-26 18:16:00,1.6187,1.6188,1.6187,1.6188,2007599988.0
2007-01-26 18:17:00,1.61752,1.61762,1.61726,1.61749,2007599988.0
2007-01-26 18:18:00,1.61724,1.61756,1.61724,1.61745,819700003.0
2007-01-26 18:19:00,1.61751,1.61765,1.61732,1.6176,1874900018.0
2007-01-26 18:20:00,1.6188,1.6189,1.6188,1.6189,872800003.0
2007-01-26 18:21:00,1.61763,1.61763,1.61739,1.61739,872800003.0
2007-01-26 18:22:00,1.61742,1.61758,1.61741,1.6175,958500006.0
2007-01-26 18:23:00,1.6186,1.6187,1.6185,1.6185,1362100015.0
2007-01-26 18:24:00,1.6186,1.6186,1.6186,1.6186,1362100015.0
2007-01-26 18:25:00,1.6185,1.6186,1.6185,1.6185,1362100015.0
2007-01-26 18:26:00,1.6186,1.6186,1.6186,1.6186,1362100015.0
2007-01-26 18:27:00,1.61759,1.61772,1.61748,1.61768,1362100015.0
2007-01-26 18:28:00,1.61764,1.61764,1.61743,1.61748,2096900005.0
2007-01-26 18:29:00,1.6176,1.61769,1.61751,1.61752,1634399991.0
2007-01-26 18:30:00,1.61746,1.61771,1.61746,1.61762,1096299995.0
2007-01-26 18:31:00,1.6176,1.61767,1.61743,1.61759,1192800005.0
2007-01-26 18:32:00,1.61766,1.61771,1.61734,1.61734,1360900008.0
2007-01-26 18:33:00,1.6185,1.6186,1.6185,1.6186,1952600003.0
2007-01-26 18:34:00,1.6187,1.6187,1.6184,1.6185,1952600003.0
2007-01-26 18:35:00,1.61755,1.61763,1.61742,1.61751,1952600003.0
2007-01-26 18:36:00,1.61759,1.61784,1.61755,1.61779,1429600014.0
2007-01-26 18:37:00,1.61783,1.61783,1.61752,1.61767,1990900013.0
2007-01-26 18:38:00,1.61758,1.61775,1.61748,1.61766,1733200006.0
2007-01-26 18:39:00,1.6185,1.6185,1.6185,1.6185,903100001.0
2007-01-26 18:40:00,1.6186,1.6188,1.6186,1.6187,903100001.0
2007-01-26 18:41:00,1.61753,1.61788,1.61753,1.6178,903100001.0
2007-01-26 18:42:00,1.61775,1.61783,1.61752,1.6177,1348500009.0
2007-01-26 18:43:00,1.61773,1.61773,1.61748,1.61756,363000001.0
2007-01-26 18:44:00,1.61767,1.6178,1.61745,1.61765,757600004.0
2007-01-26 18:45:00,1.6175,1.61774,1.61746,1.61774,476999994.0
2007-01-26 18:46:00,1.61764,1.61786,1.61755,1.61772,220499999.0
2007-01-26 18:47:00,1.61773,1.61792,1.61773,1.61782,227100001.0
2007-01-26 18:48:00,1.61789,1.61799,1.61775,1.6178,1710800019.0
2007-01-26 18:49:00,1.61798,1.61805,1.61785,1.61798,422799998.0
2007-01-26 18:50:00,1.61802,1.61815,1.61792,1.61794,497600002.0
2007-01-26 18:51:00,1.61796,1.61812,1.61776,1.61786,1773000009.0
2007-01-26 18:52:00,1.61775,1.61789,1.61762,1.61785,1444599994.0
2007-01-26 18:53:00,1.61783,1.618,1.6177,1.618,1132699998.0
2007-01-26 18:54:00,1.618,1.61813,1.6179,1.61801,714400003.0
2007-01-26 18:55:00,1.61812,1.61812,1.61781,1.61781,1610399997.0
2007-01-26 18:56:00,1.61805,1.6181,1.6179,1.6179,986000003.0
2007-01-26 18:57:00,1.61795,1.618,1.61778,1.6179,571699997.0
2007-01-26 18:58:00,1.61788,1.61796,1.61762,1.61778,1019200010.0
2007-01-26 18:59:00,1.6179,1.61795,1.61775,1.61788,1773999995.0
2007-01-26 19:00:00,1.61777,1.618,1.61777,1.6179,457100005.0
2007-01-26 19:01:00,1.61792,1.61797,1.61775,1.61782,447100001.0
2007-01-26 19:02:00,1.61775,1.61797,1.61763,1.61783,907600003.0
2007-01-26 19:03:00,1.61798,1.61805,1.61788,1.6179,519399995.0
2007-01-26 19:04:00,1.6179,1.61807,1.6179,1.61807,268100004.0
2007-01-26 19:05:00,1.61817,1.61827,1.61803,1.61815,501700002.0
2007-01-26 19:06:00,1.61829,1.61831,1.61807,1.61807,1993699995.0
2007-01-26 19:07:00,1.61807,1.61832,1.61802,1.61815,797400006.0
2007-01-26 19:08:00,1.61816,1.61841,1.61816,1.61839,1613599988.0
2007-01-26 19:09:00,1.61826,1.61851,1.61814,1.61838,1523100006.0
2007-01-26 19:10:00,1.61817,1.61854,1.61817,1.61848,994500005.0
2007-01-26 19:11:00,1.61836,1.61848,1.61822,1.61847,1268600003.0
2007-01-26 19:12:00,1.61844,1.61848,1.61826,1.61836,941700005.0
2007-01-26 19:13:00,1.61849,1.61855,1.61832,1.61848,319300000.0
2007-01-26 19:14:00,1.61842,1.61872,1.61842,1.61872,307399998.0
2007-01-26 19:15:00,1.6186,1.61871,1.61853,1.61862,1453200003.0
2007-01-26 19:16:00,1.61856,1.61873,1.61854,1.61854,649400003.0
2007-01-26 19:17:00,1.6187,1.61883,1.61852,1.61865,783599997.0
2007-01-26 19:18:00,1.61866,1.61875,1.61857,1.61868,749200001.0
2007-01-26 19:19:00,1.61868,1.61879,1.61857,1.61862,957399999.0
2007-01-26 19:20:00,1.61875,1.61875,1.61848,1.6186,1037000006.0
2007-01-26 19:21:00,1.61858,1.6189,1.61858,1.61879,1125000015.0
2007-01-26 19:22:00,1.61867,1.61877,1.61859,1.61871,399600000.0
2007-01-26 19:23:00,1.61858,1.61869,1.61841,1.61856,626099995.0
2007-01-26 19:24:00,1.61857,1.61864,1.61844,1.61853,570899996.0
2007-01-26 19:25:00,1.61852,1.61864,1.61837,1.61837,970800000.0
2007-01-26 19:26:00,1.6186,1.61873,1.61849,1.61868,875700000.0
2007-01-26 19:27:00,1.61868,1.61871,1.61848,1.61854,1123999995.0
2007-01-26 19:28:00,1.61856,1.61859,1.61839,1.61839,449299993.0
2007-01-26 19:29:00,1.6183,1.61849,1.61817,1.61833,726400004.0
2007-01-26 19:30:00,1.6187,1.6187,1.6187,1.6187,1373900013.0
2007-01-26 19:31:00,1.61828,1.61843,1.61811,1.6183,1373900013.0
2007-01-26 19:32:00,1.61824,1.61849,1.61824,1.61838,748500003.0
2007-01-26 19:33:00,1.61841,1.6187,1.61833,1.61849,833400002.0
2007-01-26 19:34:00,1.61854,1.61869,1.61831,1.61852,1725800010.0
2007-01-26 19:35:00,1.61844,1.6187,1.61828,1.6187,693200002.0
2007-01-26 19:36:00,1.61872,1.61872,1.61833,1.61841,781499995.0
2007-01-26 19:37:00,1.61853,1.61877,1.61853,1.61875,466900001.0
2007-01-26 19:38:00,1.61858,1.61875,1.61856,1.61871,519799998.0
2007-01-26 19:39:00,1.61857,1.61874,1.61847,1.61863,1298800003.0
2007-01-26 19:40:00,1.61859,1.61875,1.61853,1.61875,513600005.0
2007-01-26 19:41:00,1.61866,1.61877,1.61857,1.61869,471600006.0
2007-01-26 19:42:00,1.61868,1.6188,1.6185,1.6188,671999997.0
2007-01-26 19:43:00,1.61885,1.61885,1.61868,1.61868,360199997.0
2007-01-26 19:44:00,1.61883,1.61883,1.61855,1.61857,773900006.0
2007-01-26 19:45:00,1.61853,1.61867,1.61845,1.61867,228499999.0
2007-01-26 19:46:00,1.61869,1.61877,1.61856,1.6187,848400002.0
2007-01-26 19:47:00,1.61851,1.61876,1.61851,1.61872,243299997.0
2007-01-26 19:48:00,1.61865,1.61876,1.61865,1.61875,463699998.0
2007-01-26 19:49:00,1.61868,1.61875,1.61856,1.61875,931399998.0
2007-01-26 19:50:00,1.61853,1.61867,1.61853,1.61866,196699998.0
2007-01-26 19:51:00,1.61862,1.61872,1.61856,1.6186,464200002.0
2007-01-26 19:52:00,1.61865,1.61872,1.61853,1.61867,309800000.0
2007-01-26 19:53:00,1.61868,1.61873,1.61854,1.61854,631999999.0
2007-01-26 19:54:00,1.61871,1.61878,1.61861,1.61867,367500004.0
2007-01-26 19:55:00,1.61879,1.61883,1.61866,1.61882,577600007.0
2007-01-26 19:56:00,1.61866,1.6188,1.61851,1.61876,1212000004.0
2007-01-26 19:57:00,1.61876,1.61876,1.61849,1.61851,1821699998.0
2007-01-26 19:58:00,1.61854,1.61882,1.61854,1.61873,1435399992.0
2007-01-26 19:59:00,1.61862,1.61883,1.6186,1.61861,1136699992.0
2007-01-26 20:00:00,1.61871,1.61888,1.61866,1.61877,575199998.0
2007-01-26 20:01:00,1.61877,1.6188,1.61849,1.61874,637800000.0
2007-01-26 20:02:00,1.61875,1.61883,1.61855,1.61872,303700000.0
2007-01-26 20:03:00,1.6187,1.6188,1.61867,1.61878,346100004.0
2007-01-26 20:04:00,1.61866,1.61882,1.61863,1.61882,290000004.0
2007-01-26 20:05:00,1.6187,1.61882,1.61864,1.61882,341700004.0
2007-01-26 20:06:00,1.61886,1.61903,1.61885,1.61894,397000002.0
2007-01-26 20:07:00,1.61888,1.61898,1.61878,1.6188,221100002.0
2007-01-26 20:08:00,1.61902,1.61916,1.61896,1.61908,1707599992.0
2007-01-26 20:09:00,1.61896,1.6191,1.61891,1.61907,415000008.0
2007-01-26 20:10:00,1.61896,1.61908,1.61893,1.61906,403800002.0
2007-01-26 20:11:00,1.61906,1.61906,1.6188,1.6188,843499994.0
2007-01-26 20:12:00,1.61883,1.61893,1.61871,1.61878,405500000.0
2007-01-26 20:13:00,1.61872,1.61898,1.61864,1.61879,1547600009.0
2007-01-26 20:14:00,1.61883,1.61892,1.61872,1.61875,430600002.0
2007-01-26 20:15:00,1.61872,1.61895,1.61872,1.61895,1083100001.0
2007-01-26 20:16:00,1.61897,1.61902,1.61883,1.61883,1729999993.0
2007-01-26 20:17:00,1.61894,1.61895,1.61873,1.61889,328300001.0
2007-01-26 20:18:00,1.61893,1.61893,1.6187,1.6187,579400000.0
2007-01-26 20:19:00,1.619,1.619,1.6188,1.6188,572699998.0
2007-01-26 20:20:00,1.6189,1.6189,1.6188,1.6188,572699998.0
2007-01-26 20:21:00,1.61887,1.61895,1.61874,1.61887,572699998.0
2007-01-26 20:22:00,1.61878,1.61902,1.61878,1.61902,616000006.0
2007-01-26 20:23:00,1.61882,1.61908,1.61881,1.619,1086700001.0
2007-01-26 20:24:00,1.61896,1.61903,1.61877,1.61891,498600000.0
2007-01-26 20:25:00,1.61892,1.61909,1.6188,1.619,852499998.0
2007-01-26 20:26:00,1.61905,1.61905,1.61894,1.61894,353400008.0
2007-01-26 20:27:00,1.61899,1.61905,1.6189,1.61905,477400005.0
2007-01-26 20:28:00,1.6187,1.6187,1.6186,1.6186,1659300010.0
2007-01-26 20:29:00,1.61896,1.61897,1.61865,1.61865,1659300010.0
2007-01-26 20:30:00,1.6187,1.6187,1.6187,1.6187,605600000.0
2007-01-26 20:31:00,1.6186,1.6187,1.6186,1.6186,605600000.0
2007-01-26 20:32:00,1.6187,1.6187,1.6187,1.6187,605600000.0
2007-01-26 20:33:00,1.61878,1.61884,1.61857,1.61857,605600000.0
2007-01-26 20:34:00,1.61854,1.6188,1.61854,1.61875,322299998.0
2007-01-26 20:35:00,1.61857,1.61878,1.61854,1.61878,405599998.0
2007-01-26 20:36:00,1.61856,1.61881,1.61846,1.61881,718200003.0
2007-01-26 20:37:00,1.61804,1.61853,1.61804,1.61823,1099900001.0
2007-01-26 20:38:00,1.61873,1.61878,1.61852,1.61857,1498800003.0
2007-01-26 20:39:00,1.61872,1.61876,1.61851,1.61851,1349900004.0
2007-01-26 20:40:00,1.6188,1.61885,1.6186,1.6186,1322100009.0
2007-01-26 20:41:00,1.61875,1.61876,1.61849,1.61872,388300008.0
2007-01-26 20:42:00,1.61868,1.61872,1.61849,1.61849,129699999.0
2007-01-26 20:43:00,1.61879,1.61882,1.61852,1.61852,879300004.0
2007-01-26 20:44:00,1.61843,1.61877,1.61843,1.61864,1457800005.0
2007-01-26 20:45:00,1.61852,1.61876,1.61852,1.61873,1104499994.0
2007-01-26 20:46:00,1.61884,1.61884,1.6185,1.61872,436200003.0
2007-01-26 20:47:00,1.61879,1.61879,1.61852,1.61862,557599999.0
2007-01-26 20:48:00,1.61855,1.61889,1.61855,1.6188,1415600011.0
2007-01-26 20:49:00,1.61875,1.61885,1.61861,1.61878,828499998.0
2007-01-26 20:50:00,1.61881,1.61891,1.61872,1.61886,1750400011.0
2007-01-26 20:51:00,1.61881,1.61884,1.61868,1.61869,452899997.0
2007-01-26 20:52:00,1.61882,1.61886,1.61861,1.61871,1270199997.0
2007-01-26 20:53:00,1.61882,1.61895,1.61873,1.61879,1787400004.0
2007-01-26 20:54:00,1.61869,1.61887,1.61867,1.61882,521499999.0
2007-01-26 20:55:00,1.61875,1.61887,1.61871,1.61881,735100002.0
2007-01-26 20:57:00,1.6186,1.6186,1.6185,1.6186,1949900001.0
2007-01-26 20:58:00,1.6185,1.6186,1.6184,1.6184,1949900001.0
2007-01-26 20:59:00,1.6183,1.6185,1.6183,1.6183,1949900001.0
2007-01-26 21:00:00,1.6184,1.6184,1.6183,1.6183,1949900001.0
2007-01-26 21:02:00,1.61876,1.61885,1.6186,1.61869,1949900001.0
2007-01-26 21:03:00,1.6188,1.6189,1.61862,1.61865,1459899997.0
2007-01-26 21:04:00,1.6187,1.61882,1.6186,1.61873,314699995.0
2007-01-26 21:05:00,1.61867,1.61885,1.61857,1.61874,937099999.0
2007-01-26 21:06:00,1.61848,1.61895,1.61846,1.61881,471000004.0
2007-01-26 21:07:00,1.61899,1.61899,1.61877,1.6188,307500001.0
2007-01-26 21:08:00,1.61877,1.61902,1.61877,1.61902,367000006.0
2007-01-26 21:09:00,1.61886,1.619,1.61881,1.61895,517399998.0
2007-01-26 21:10:00,1.61905,1.61905,1.61892,1.619,722099995.0
2007-01-26 21:11:00,1.61904,1.61904,1.61883,1.61892,850800002.0
2007-01-26 21:12:00,1.61897,1.61903,1.61881,1.61896,309300005.0
2007-01-26 21:13:00,1.61889,1.61905,1.61886,1.61905,974500004.0
2007-01-26 21:14:00,1.61894,1.61912,1.61887,1.61912,839199990.0
2007-01-26 21:15:00,1.61912,1.61912,1.61875,1.61875,887299997.0
2007-01-26 21:16:00,1.61881,1.61897,1.61864,1.61884,679099996.0
2007-01-26 21:17:00,1.61884,1.619,1.61875,1.61885,1253300003.0
2007-01-26 21:18:00,1.61889,1.61901,1.61877,1.61877,666900005.0
2007-01-26 21:19:00,1.619,1.61904,1.61878,1.6188,616999995.0
2007-01-26 21:22:00,1.61887,1.61897,1.61874,1.6189,1891299987.0
2007-01-26 21:23:00,1.61886,1.61895,1.61871,1.61885,1085499999.0
2007-01-26 21:24:00,1.61889,1.61889,1.61869,1.61877,582800005.0
2007-01-26 21:25:00,1.61887,1.61893,1.61841,1.61863,1205299998.0
2007-01-26 21:26:00,1.61874,1.61897,1.61874,1.61897,692400002.0
2007-01-26 21:27:00,1.61897,1.61903,1.61888,1.61897,497700002.0
2007-01-26 21:28:00,1.61886,1.61886,1.61854,1.61854,703700002.0
2007-01-26 21:29:00,1.61857,1.61877,1.61852,1.6187,467500001.0
2007-01-26 21:30:00,1.61851,1.61872,1.61851,1.61872,441199999.0
2007-01-26 21:31:00,1.61856,1.61873,1.61849,1.61863,575100002.0
2007-01-26 21:32:00,1.61858,1.61887,1.61856,1.61873,1900500007.0
2007-01-26 21:33:00,1.61871,1.61885,1.61867,1.6187,197500003.0
2007-01-26 21:34:00,1.61881,1.61893,1.6187,1.61878,1520200011.0
2007-01-26 21:35:00,1.61887,1.61892,1.61872,1.61872,1039199994.0
2007-01-26 21:36:00,1.6187,1.61882,1.61863,1.61869,231500004.0
2007-01-26 21:37:00,1.61868,1.61892,1.61866,1.61878,389599999.0
2007-01-26 21:38:00,1.61865,1.61882,1.61862,1.61873,271000000.0
2007-01-26 21:39:00,1.61872,1.61872,1.61827,1.61872,289200001.0
2007-01-26 21:40:00,1.61867,1.61871,1.61848,1.61849,526300001.0
2007-01-26 21:41:00,1.61862,1.61877,1.61848,1.61862,540000005.0
2007-01-26 21:42:00,1.61867,1.61882,1.61858,1.61867,656900001.0
2007-01-26 21:43:00,1.61861,1.61877,1.6186,1.61872,1073899997.0
2007-01-26 21:44:00,1.61874,1.61884,1.61869,1.61879,1383400009.0
2007-01-26 21:45:00,1.61876,1.6188,1.61858,1.61863,703900003.0
2007-01-26 21:46:00,1.61871,1.6189,1.61859,1.61859,1244700007.0
2007-01-26 21:47:00,1.61872,1.6189,1.61864,1.6187,1186199999.0
2007-01-26 21:48:00,1.61878,1.61892,1.61866,1.61883,302099998.0
2007-01-26 21:49:00,1.61886,1.61893,1.61873,1.61886,995100004.0
2007-01-26 21:50:00,1.61876,1.61888,1.61869,1.61882,187200000.0
2007-01-26 21:51:00,1.61813,1.61869,1.61801,1.61848,606700004.0
2007-01-26 21:52:00,1.61883,1.61883,1.61856,1.61858,1714199996.0
2007-01-26 21:53:00,1.61872,1.61881,1.61836,1.61842,434299996.0
2007-01-26 21:54:00,1.61879,1.61885,1.6187,1.6188,339400004.0
2007-01-26 21:55:00,1.61878,1.61878,1.61856,1.61862,648200002.0
2007-01-26 21:56:00,1.61878,1.61885,1.61862,1.61885,576700000.0
2007-01-26 21:57:00,1.61878,1.61881,1.61867,1.61869,368400006.0
2007-01-26 21:58:00,1.61869,1.61871,1.61845,1.61851,609599998.0
2007-01-26 21:59:00,1.61845,1.61847,1.61826,1.61834,921899997.0
2007-01-26 22:00:00,1.61843,1.61849,1.61829,1.61831,600599995.0
2007-01-26 22:01:00,1.61837,1.61844,1.61833,1.61833,317300001.0
2007-01-26 22:02:00,1.61842,1.61842,1.61801,1.61801,1150199995.0
2007-01-26 22:03:00,1.61825,1.61834,1.61803,1.61829,294300000.0
2007-01-26 22:04:00,1.61827,1.61834,1.61811,1.61825,698200000.0
2007-01-26 22:05:00,1.61824,1.61839,1.61823,1.61828,467800011.0
2007-01-26 22:06:00,1.61827,1.61834,1.61812,1.61827,469999998.0
2007-01-26 22:07:00,1.61823,1.61847,1.61823,1.61831,294099998.0
2007-01-26 22:08:00,1.6184,1.6184,1.61823,1.61838,405200001.0
2007-01-26 22:09:00,1.61842,1.61849,1.61828,1.61837,472100005.0
2007-01-26 22:10:00,1.6185,1.6185,1.61825,1.61825,228600002.0
2007-01-26 22:11:00,1.61848,1.6185,1.61837,1.6184,377599996.0
2007-01-26 22:12:00,1.61846,1.61853,1.6183,1.6184,734099998.0
2007-01-26 22:13:00,1.61815,1.61834,1.61808,1.61822,239000002.0
2007-01-26 22:14:00,1.61843,1.61853,1.61832,1.61838,354300000.0
2007-01-26 22:15:00,1.61828,1.61855,1.6182,1.61831,633000006.0
2007-01-26 22:16:00,1.61813,1.61833,1.61813,1.61833,192199999.0
2007-01-26 22:17:00,1.61845,1.61847,1.6184,1.61844,73400000.0
2007-01-26 22:18:00,1.61833,1.61837,1.61816,1.61816,189199998.0
2007-01-26 22:19:00,1.6183,1.61838,1.61811,1.61825,365199998.0
2007-01-26 22:20:00,1.61782,1.61814,1.61769,1.61788,294800000.0
2007-01-26 22:21:00,1.61838,1.6184,1.61825,1.61825,248300002.0
2007-01-26 22:22:00,1.61832,1.61845,1.61822,1.61826,798600007.0
2007-01-26 22:23:00,1.61837,1.61846,1.61825,1.61837,216600001.0
2007-01-26 22:24:00,1.61833,1.61833,1.61808,1.61808,339700001.0
2007-01-26 22:25:00,1.61834,1.61836,1.6181,1.6181,497000005.0
2007-01-26 22:26:00,1.6178,1.61828,1.61763,1.61809,948700010.0
2007-01-26 22:27:00,1.61826,1.61855,1.61817,1.61843,415500002.0
2007-01-26 22:28:00,1.61827,1.61858,1.61826,1.61851,646700003.0
2007-01-26 22:29:00,1.61856,1.61868,1.61835,1.61856,898000004.0
2007-01-26 22:30:00,1.61851,1.61875,1.61847,1.6187,843199993.0
2007-01-26 22:31:00,1.61842,1.61862,1.6183,1.61862,338700001.0
2007-01-26 22:32:00,1.61846,1.61863,1.61843,1.61862,303999997.0
2007-01-26 22:33:00,1.61844,1.61863,1.61838,1.61863,153599999.0
2007-01-26 22:34:00,1.61861,1.61868,1.61851,1.61868,306499998.0
2007-01-26 22:35:00,1.61873,1.61873,1.61852,1.61852,296300001.0
2007-01-26 22:36:00,1.61862,1.61882,1.61854,1.61854,540800001.0
2007-01-26 22:37:00,1.61857,1.61862,1.61837,1.61845,375799998.0
2007-01-26 22:38:00,1.61839,1.61862,1.61838,1.61862,396700007.0
2007-01-26 22:39:00,1.6181,1.6186,1.61774,1.61833,667900006.0
2007-01-26 22:40:00,1.61848,1.61864,1.61829,1.6186,983700001.0
2007-01-26 22:41:00,1.61843,1.61864,1.61843,1.6186,730099999.0
2007-01-26 22:42:00,1.61856,1.6187,1.61842,1.61851,706600001.0
2007-01-26 22:43:00,1.61842,1.61865,1.61823,1.61863,1113200001.0
2007-01-26 22:44:00,1.6186,1.61861,1.61832,1.61844,408999996.0
2007-01-26 22:45:00,1.61858,1.61858,1.61831,1.61831,245999999.0
2007-01-26 22:46:00,1.61853,1.61853,1.61826,1.61826,204000000.0
2007-01-26 22:47:00,1.61853,1.61861,1.61839,1.61844,245900002.0
2007-01-26 22:48:00,1.61863,1.61863,1.61837,1.61842,534200002.0
2007-01-26 22:49:00,1.61862,1.61875,1.61842,1.61842,611600005.0
2007-01-26 22:50:00,1.61855,1.61869,1.61847,1.61847,194299999.0
2007-01-26 22:51:00,1.61863,1.61865,1.61842,1.61865,535300000.0
2007-01-26 22:52:00,1.61854,1.61874,1.61841,1.61869,503799995.0
2007-01-26 22:53:00,1.61868,1.6188,1.61861,1.6187,309999999.0
2007-01-26 22:54:00,1.61876,1.61876,1.61846,1.61846,447800007.0
2007-01-26 22:55:00,1.6187,1.61874,1.61856,1.61862,210100001.0
2007-01-26 22:56:00,1.61863,1.61883,1.61863,1.61883,74300000.0
2007-01-26 22:57:00,1.61863,1.61887,1.61859,1.6187,389699999.0
2007-01-26 22:58:00,1.61863,1.6188,1.61854,1.61864,276500004.0
2007-01-26 22:59:00,1.61864,1.61877,1.61829,1.61829,477000002.0
2007-01-26 23:00:00,1.61836,1.61876,1.61827,1.61872,336500001.0
2007-01-26 23:01:00,1.61857,1.61877,1.61856,1.61876,297700000.0
2007-01-26 23:02:00,1.61874,1.61893,1.61865,1.61883,376900000.0
2007-01-26 23:03:00,1.61897,1.61903,1.61877,1.61896,270799998.0
2007-01-26 23:04:00,1.61895,1.61905,1.61875,1.61905,200300001.0
2007-01-26 23:05:00,1.6189,1.61903,1.61882,1.61895,134800000.0
2007-01-26 23:06:00,1.61882,1.61905,1.61882,1.619,322100001.0
2007-01-26 23:07:00,1.61889,1.61905,1.61886,1.61897,196700001.0
2007-01-26 23:08:00,1.61894,1.61913,1.6189,1.61901,462400001.0
2007-01-26 23:09:00,1.61888,1.61902,1.61884,1.61894,412599999.0
2007-01-26 23:10:00,1.61882,1.61896,1.61867,1.6189,223799999.0
2007-01-26 23:11:00,1.61881,1.61902,1.61881,1.61898,227699997.0
2007-01-26 23:12:00,1.61891,1.61905,1.61887,1.61896,218000001.0
2007-01-26 23:13:00,1.61874,1.6189,1.6187,1.61877,120700000.0
2007-01-26 23:14:00,1.61873,1.6189,1.6186,1.61874,165400001.0
2007-01-26 23:15:00,1.61892,1.61897,1.61875,1.61884,417300004.0
2007-01-26 23:16:00,1.61892,1.61893,1.61871,1.61883,264999999.0
2007-01-26 23:17:00,1.61891,1.61894,1.61872,1.61884,383300003.0
2007-01-26 23:18:00,1.61888,1.61905,1.61881,1.6189,434699998.0
2007-01-26 23:19:00,1.61881,1.61889,1.61869,1.61881,162900004.0
2007-01-26 23:20:00,1.61884,1.61901,1.61874,1.61885,427999998.0
2007-01-26 23:21:00,1.61876,1.6189,1.61874,1.6189,300100002.0
2007-01-26 23:22:00,1.6189,1.6189,1.6188,1.6188,6400000.0
2007-01-26 23:23:00,1.61888,1.61892,1.6188,1.61885,79900000.0
2007-01-26 23:24:00,1.61874,1.61885,1.6187,1.61882,86300002.0
2007-01-26 23:25:00,1.61894,1.61912,1.61882,1.61894,480799997.0
2007-01-26 23:26:00,1.61898,1.61911,1.61887,1.61911,251700004.0
2007-01-26 23:27:00,1.61903,1.61913,1.61894,1.61907,185799996.0
2007-01-26 23:28:00,1.6191,1.61914,1.61899,1.619,291600005.0
2007-01-26 23:29:00,1.61908,1.61912,1.61896,1.61903,245000003.0
2007-01-26 23:30:00,1.61915,1.61915,1.61891,1.61891,343300000.0
2007-01-26 23:31:00,1.61896,1.6191,1.6189,1.61903,281099997.0
2007-01-26 23:32:00,1.61877,1.61903,1.61871,1.61879,402700000.0
2007-01-26 23:33:00,1.61897,1.619,1.61883,1.61894,183700001.0
2007-01-26 23:34:00,1.61903,1.61903,1.61888,1.61888,158100001.0
2007-01-26 23:35:00,1.6191,1.61913,1.61891,1.61905,256400001.0
2007-01-26 23:36:00,1.61892,1.61916,1.61892,1.61916,130800001.0
2007-01-26 23:37:00,1.61906,1.61906,1.61894,1.61894,73499999.0
2007-01-26 23:38:00,1.61911,1.61911,1.61887,1.61896,180700001.0
2007-01-26 23:39:00,1.61911,1.61911,1.61897,1.61897,145300002.0
2007-01-26 23:40:00,1.61898,1.61911,1.6189,1.61909,297199993.0
2007-01-26 23:41:00,1.61879,1.61897,1.61876,1.61884,341099999.0
2007-01-26 23:42:00,1.61907,1.61911,1.61881,1.61881,371700004.0
2007-01-26 23:43:00,1.61898,1.61911,1.61893,1.61899,187500000.0
2007-01-26 23:44:00,1.61882,1.6191,1.61882,1.61909,255400000.0
2007-01-26 23:45:00,1.61858,1.61893,1.6185,1.61877,312900000.0
2007-01-26 23:46:00,1.61893,1.61903,1.61882,1.61899,174900003.0
2007-01-26 23:47:00,1.61887,1.61898,1.61887,1.61898,90200000.0
2007-01-26 23:48:00,1.61864,1.61873,1.61857,1.61859,161800001.0
2007-01-26 23:49:00,1.61896,1.61904,1.61876,1.61898,288200004.0
2007-01-26 23:50:00,1.61902,1.61914,1.61895,1.61902,252400002.0
2007-01-26 23:51:00,1.61892,1.61905,1.61891,1.619,227299999.0
2007-01-26 23:52:00,1.61891,1.61905,1.61879,1.61905,250800004.0
2007-01-26 23:53:00,1.61892,1.61902,1.61871,1.61892,231000002.0
2007-01-26 23:54:00,1.619,1.61905,1.61872,1.61872,263500003.0
2007-01-26 23:55:00,1.61883,1.61896,1.61877,1.61889,93700000.0
2007-01-26 23:56:00,1.61897,1.61902,1.61877,1.6189,483199996.0
2007-01-26 23:57:00,1.61893,1.61893,1.61865,1.61865,158600000.0
2007-01-26 23:58:00,1.61874,1.61894,1.61874,1.61894,56000000.0
2007-01-26 23:59:00,1.61887,1.61899,1.61887,1.61899,48800000.0
2007-01-29 00:00:00,1.61857,1.61877,1.61851,1.61864,324900005.0
2007-01-29 00:01:00,1.61868,1.61872,1.61852,1.61865,191800000.0
2007-01-29 00:02:00,1.61818,1.61866,1.61812,1.61855,483500001.0
2007-01-29 00:03:00,1.61867,1.61873,1.61844,1.61873,311400001.0
2007-01-29 00:04:00,1.61839,1.61857,1.61836,1.61855,345100000.0
2007-01-29 00:05:00,1.61848,1.61853,1.61832,1.61853,177000001.0
2007-01-29 00:06:00,1.61858,1.61888,1.61846,1.61865,366000000.0
2007-01-29 00:07:00,1.61851,1.61862,1.61837,1.6185,635099999.0
2007-01-29 00:08:00,1.61865,1.61883,1.61846,1.61849,210000001.0
2007-01-29 00:09:00,1.61852,1.61868,1.6183,1.6184,626200001.0
2007-01-29 00:10:00,1.61835,1.61858,1.61824,1.61842,238100003.0
2007-01-29 00:11:00,1.61837,1.61858,1.61835,1.61839,460300002.0
2007-01-29 00:12:00,1.61822,1.61847,1.61814,1.61832,342400002.0
2007-01-29 00:13:00,1.6184,1.61866,1.61839,1.61857,298800006.0
2007-01-29 00:14:00,1.61816,1.61852,1.61815,1.61851,422200003.0
2007-01-29 00:15:00,1.61864,1.61879,1.61863,1.61869,207999997.0
2007-01-29 00:16:00,1.61853,1.61866,1.61849,1.61858,256400001.0
2007-01-29 00:17:00,1.61867,1.6187,1.6184,1.61856,392299997.0
2007-01-29 00:18:00,1.61847,1.61877,1.61843,1.61877,342700003.0
2007-01-29 00:19:00,1.6187,1.61875,1.61863,1.61865,143999997.0
2007-01-29 00:20:00,1.61876,1.61884,1.61858,1.61862,335500003.0
2007-01-29 00:21:00,1.61865,1.61886,1.61854,1.61875,464799997.0
2007-01-29 00:22:00,1.61869,1.61894,1.61864,1.61874,266800003.0
2007-01-29 00:23:00,1.61855,1.61874,1.61845,1.61845,376100000.0
2007-01-29 00:24:00,1.61857,1.61875,1.61844,1.61862,297200001.0
2007-01-29 00:25:00,1.6188,1.61885,1.61864,1.61873,585500000.0
2007-01-29 00:26:00,1.61883,1.61883,1.61862,1.61863,322100005.0
2007-01-29 00:27:00,1.61877,1.61893,1.61877,1.61881,202800001.0
2007-01-29 00:28:00,1.61826,1.61871,1.61826,1.61845,354499998.0
2007-01-29 00:29:00,1.61883,1.6189,1.6188,1.61888,128199999.0
2007-01-29 00:30:00,1.61895,1.61895,1.61874,1.6188,353799996.0
2007-01-29 00:31:00,1.61882,1.61898,1.61878,1.61883,231500001.0
2007-01-29 00:32:00,1.61882,1.61888,1.61873,1.61873,77599998.0
2007-01-29 00:33:00,1.61888,1.61892,1.61878,1.61878,245699998.0
2007-01-29 00:34:00,1.61877,1.61896,1.61868,1.61882,552900004.0
2007-01-29 00:35:00,1.61871,1.61884,1.61859,1.61859,234600005.0
2007-01-29 00:36:00,1.61863,1.61886,1.61863,1.61878,389100004.0
2007-01-29 00:37:00,1.6188,1.6189,1.61874,1.61874,344300003.0
2007-01-29 00:38:00,1.61869,1.61887,1.61864,1.61887,178900000.0
2007-01-29 00:39:00,1.61871,1.61884,1.61868,1.61869,236599998.0
2007-01-29 00:40:00,1.61876,1.61883,1.61864,1.61864,244600001.0
2007-01-29 00:41:00,1.61861,1.6188,1.61856,1.61863,346900001.0
2007-01-29 00:42:00,1.61863,1.61878,1.61854,1.6187,569400007.0
2007-01-29 00:43:00,1.61863,1.61875,1.61847,1.61875,306599997.0
2007-01-29 00:44:00,1.61856,1.61871,1.61854,1.61861,219599999.0
2007-01-29 00:45:00,1.61863,1.61875,1.61855,1.61859,226800003.0
2007-01-29 00:46:00,1.61879,1.61889,1.61862,1.6187,573699997.0
2007-01-29 00:47:00,1.61874,1.61888,1.61862,1.61888,382100001.0
2007-01-29 00:48:00,1.61893,1.61893,1.61873,1.61878,468700000.0
2007-01-29 00:49:00,1.61878,1.61891,1.61876,1.61877,257099999.0
2007-01-29 00:50:00,1.61878,1.61892,1.61863,1.61892,474800002.0
2007-01-29 00:51:00,1.61862,1.61895,1.61861,1.61872,309300002.0
2007-01-29 00:52:00,1.61881,1.61893,1.61861,1.6188,346700003.0
2007-01-29 00:53:00,1.61874,1.61895,1.61874,1.61895,173500002.0
2007-01-29 00:54:00,1.61895,1.61895,1.61877,1.6189,185900000.0
2007-01-29 00:55:00,1.61874,1.61896,1.61868,1.61878,444700004.0
2007-01-29 00:56:00,1.61869,1.61896,1.61869,1.61896,141500000.0
2007-01-29 00:57:00,1.61882,1.61902,1.61864,1.61869,611300008.0
2007-01-29 00:58:00,1.6186,1.6187,1.61837,1.61849,153499996.0
2007-01-29 00:59:00,1.61837,1.61864,1.61834,1.61857,154399999.0
2007-01-29 01:00:00,1.61845,1.61859,1.61838,1.6184,331500000.0
2007-01-29 01:01:00,1.61862,1.6188,1.61852,1.61857,537000001.0
2007-01-29 01:02:00,1.61855,1.6187,1.61854,1.61865,241300001.0
2007-01-29 01:03:00,1.61857,1.61879,1.61849,1.61868,114999999.0
2007-01-29 01:04:00,1.61871,1.61886,1.61859,1.61876,681999996.0
2007-01-29 01:05:00,1.61872,1.6188,1.61855,1.61855,256600005.0
2007-01-29 01:06:00,1.61845,1.61867,1.61782,1.61786,236100003.0
2007-01-29 01:07:00,1.61862,1.61884,1.61862,1.6188,293200002.0
2007-01-29 01:08:00,1.61863,1.61875,1.61861,1.61863,285900002.0
2007-01-29 01:09:00,1.61865,1.61879,1.61858,1.61871,348100010.0
2007-01-29 01:10:00,1.61876,1.61885,1.61865,1.6188,271399999.0
2007-01-29 01:11:00,1.61879,1.61879,1.61869,1.61869,102200000.0
2007-01-29 01:12:00,1.6187,1.61879,1.6185,1.6185,289699999.0
2007-01-29 01:13:00,1.61869,1.61877,1.61843,1.61852,179100000.0
2007-01-29 01:14:00,1.61863,1.61878,1.61858,1.61864,428900000.0
2007-01-29 01:15:00,1.6187,1.61875,1.61857,1.61869,343400001.0
2007-01-29 01:16:00,1.61874,1.61885,1.61853,1.61885,353300002.0
2007-01-29 01:17:00,1.61879,1.61899,1.61845,1.61875,429500003.0
2007-01-29 01:18:00,1.61887,1.61902,1.61886,1.619,402000001.0
2007-01-29 01:19:00,1.61889,1.61905,1.61885,1.619,292600000.0
2007-01-29 01:20:00,1.61903,1.61903,1.61882,1.61894,348700003.0
2007-01-29 01:21:00,1.61891,1.61898,1.61871,1.6188,251299998.0
2007-01-29 01:22:00,1.61875,1.61892,1.61872,1.61891,353700002.0
2007-01-29 01:23:00,1.61877,1.61894,1.61867,1.61881,227600000.0
2007-01-29 01:24:00,1.61875,1.61886,1.61868,1.6188,162700001.0
2007-01-29 01:25:00,1.6189,1.61895,1.61864,1.61872,302600001.0
2007-01-29 01:26:00,1.61883,1.61893,1.61879,1.61892,145400000.0
2007-01-29 01:27:00,1.6188,1.61888,1.61865,1.61876,506100009.0
2007-01-29 01:28:00,1.61874,1.61893,1.61874,1.61886,247899996.0
2007-01-29 01:29:00,1.61887,1.61888,1.6187,1.6188,115999999.0
2007-01-29 01:30:00,1.61873,1.61888,1.61873,1.61876,80900000.0
2007-01-29 01:31:00,1.61877,1.61887,1.61874,1.61886,62000000.0
2007-01-29 01:32:00,1.61854,1.61863,1.61833,1.61844,541600007.0
2007-01-29 01:33:00,1.61875,1.61888,1.61863,1.6187,194900002.0
2007-01-29 01:34:00,1.6188,1.61895,1.61858,1.61885,451499996.0
2007-01-29 01:35:00,1.61875,1.61885,1.6187,1.6187,144600000.0
2007-01-29 01:36:00,1.61881,1.61888,1.61872,1.61873,261700003.0
2007-01-29 01:37:00,1.61879,1.61895,1.61877,1.6188,338800004.0
2007-01-29 01:38:00,1.61892,1.61894,1.61873,1.6189,438700005.0
2007-01-29 01:39:00,1.61877,1.61897,1.61873,1.61886,382400002.0
2007-01-29 01:40:00,1.6188,1.6189,1.6187,1.6188,108399999.0
2007-01-29 01:41:00,1.61895,1.61895,1.61876,1.61878,373199997.0
2007-01-29 01:42:00,1.61887,1.61896,1.61874,1.61888,253200000.0
2007-01-29 01:43:00,1.61885,1.61892,1.61878,1.6189,213900005.0
2007-01-29 01:44:00,1.61883,1.61892,1.61871,1.61877,301399996.0
2007-01-29 01:45:00,1.61882,1.61894,1.61876,1.61885,127099998.0
2007-01-29 01:46:00,1.61869,1.61892,1.61863,1.61882,433800001.0
2007-01-29 01:47:00,1.61877,1.61896,1.61877,1.61895,240500001.0
2007-01-29 01:48:00,1.61889,1.61897,1.61872,1.61879,296200001.0
2007-01-29 01:49:00,1.61886,1.61899,1.61876,1.61888,209499997.0
2007-01-29 01:50:00,1.61894,1.61902,1.6188,1.61897,341900002.0
2007-01-29 01:51:00,1.61885,1.61898,1.6188,1.6188,158599999.0
2007-01-29 01:52:00,1.61887,1.61899,1.61883,1.61883,50300000.0
2007-01-29 01:53:00,1.61912,1.61915,1.61893,1.61907,144499999.0
2007-01-29 01:54:00,1.61909,1.61909,1.61881,1.61903,235800003.0
2007-01-29 01:55:00,1.61881,1.61895,1.61861,1.61866,425800005.0
2007-01-29 01:56:00,1.61865,1.61884,1.61846,1.61846,223100000.0
2007-01-29 01:57:00,1.61897,1.61909,1.61894,1.61896,192800001.0
2007-01-29 01:58:00,1.61891,1.61911,1.61891,1.61902,264799999.0
2007-01-29 01:59:00,1.61897,1.61911,1.6189,1.61904,303399998.0
2007-01-29 02:00:00,1.61892,1.61902,1.61865,1.61885,213100003.0
2007-01-29 02:01:00,1.61884,1.61892,1.61879,1.61886,234599999.0
2007-01-29 02:02:00,1.61887,1.61898,1.6187,1.6188,396000004.0
2007-01-29 02:03:00,1.6189,1.61896,1.61877,1.61888,343799999.0
2007-01-29 02:04:00,1.61886,1.619,1.61874,1.61895,429400001.0
2007-01-29 02:05:00,1.61873,1.61886,1.61859,1.61875,179699999.0
2007-01-29 02:06:00,1.61885,1.61893,1.61877,1.6188,255800001.0
2007-01-29 02:07:00,1.61867,1.61896,1.61867,1.61896,522600001.0
2007-01-29 02:08:00,1.61891,1.61891,1.61853,1.61853,347999997.0
2007-01-29 02:09:00,1.61885,1.61885,1.61866,1.6187,71600000.0
2007-01-29 02:10:00,1.6188,1.6188,1.6187,1.6187,100699999.0
2007-01-29 02:11:00,1.6188,1.6188,1.61852,1.61858,289100002.0
2007-01-29 02:12:00,1.61876,1.61879,1.61858,1.61876,315499998.0
2007-01-29 02:13:00,1.61863,1.6188,1.61863,1.61869,198300002.0
2007-01-29 02:14:00,1.61867,1.61883,1.61862,1.61883,228799997.0
2007-01-29 02:15:00,1.6188,1.61885,1.61862,1.61862,190799999.0
2007-01-29 02:16:00,1.6186,1.61875,1.6186,1.61875,47099999.0
2007-01-29 02:17:00,1.6186,1.61877,1.6186,1.61877,30500001.0
2007-01-29 02:18:00,1.61877,1.61879,1.61867,1.61869,111199999.0
2007-01-29 02:19:00,1.61859,1.61886,1.61859,1.61874,155300001.0
2007-01-29 02:20:00,1.61867,1.6189,1.61866,1.61877,230800002.0
2007-01-29 02:21:00,1.61882,1.61891,1.61872,1.6189,429200000.0
2007-01-29 02:22:00,1.6188,1.61899,1.6188,1.6189,361100003.0
2007-01-29 02:23:00,1.61898,1.61902,1.61878,1.61883,304299999.0
2007-01-29 02:24:00,1.61882,1.61906,1.61873,1.61906,222100002.0
2007-01-29 02:25:00,1.61887,1.61898,1.61871,1.61887,249700002.0
2007-01-29 02:26:00,1.61889,1.61899,1.61887,1.61896,130699998.0
2007-01-29 02:27:00,1.61892,1.619,1.61877,1.61878,171699998.0
2007-01-29 02:28:00,1.6188,1.61904,1.6188,1.61892,315699999.0
2007-01-29 02:29:00,1.61895,1.61905,1.61878,1.61897,240799998.0
2007-01-29 02:30:00,1.61887,1.61904,1.61878,1.61897,243600005.0
2007-01-29 02:31:00,1.61897,1.61898,1.61887,1.61888,69499999.0
2007-01-29 02:32:00,1.619,1.61905,1.61882,1.61882,313499995.0
2007-01-29 02:33:00,1.61887,1.61898,1.61887,1.61898,75299999.0
2007-01-29 02:34:00,1.6189,1.61903,1.61887,1.61895,201400004.0
2007-01-29 02:35:00,1.61904,1.61908,1.61884,1.61902,348400001.0
2007-01-29 02:36:00,1.61905,1.61905,1.61874,1.61874,290599997.0
2007-01-29 02:37:00,1.61882,1.61908,1.61882,1.61902,279000002.0
2007-01-29 02:38:00,1.61902,1.61911,1.61893,1.61905,282100001.0
2007-01-29 02:39:00,1.6191,1.6191,1.619,1.619,37500000.0
2007-01-29 02:40:00,1.61909,1.61914,1.61898,1.61902,103100002.0
2007-01-29 02:41:00,1.61885,1.6191,1.61883,1.61895,508700007.0
2007-01-29 02:42:00,1.619,1.61908,1.61885,1.61892,480599998.0
2007-01-29 02:43:00,1.61904,1.61911,1.61888,1.61902,288900004.0
2007-01-29 02:44:00,1.61891,1.61898,1.61883,1.61896,403400002.0
2007-01-29 02:45:00,1.61893,1.61905,1.61883,1.61892,285600001.0
2007-01-29 02:46:00,1.61879,1.61894,1.61871,1.61886,85400000.0
2007-01-29 02:47:00,1.61884,1.61896,1.61869,1.61888,217500000.0
2007-01-29 02:48:00,1.61888,1.61898,1.6188,1.6188,290800000.0
2007-01-29 02:49:00,1.61879,1.61896,1.61871,1.61889,171500002.0
2007-01-29 02:50:00,1.61887,1.61899,1.61887,1.61899,20400000.0
2007-01-29 02:51:00,1.61887,1.61891,1.61876,1.6188,308600004.0
2007-01-29 02:52:00,1.61868,1.61883,1.6185,1.61865,319700003.0
2007-01-29 02:53:00,1.61874,1.61888,1.61864,1.61873,209299996.0
2007-01-29 02:54:00,1.61853,1.61876,1.61844,1.6186,312800003.0
2007-01-29 02:55:00,1.61869,1.61869,1.61851,1.61851,152400000.0
2007-01-29 02:56:00,1.61865,1.61873,1.61848,1.61873,265899996.0
2007-01-29 02:57:00,1.61873,1.61881,1.61852,1.61868,344000007.0
2007-01-29 02:58:00,1.6187,1.61886,1.61869,1.61886,179000000.0
2007-01-29 02:59:00,1.6189,1.61894,1.6188,1.6188,229800002.0
2007-01-29 03:00:00,1.61885,1.6189,1.61863,1.61875,332599998.0
2007-01-29 03:01:00,1.61877,1.61887,1.61864,1.6187,289299998.0
2007-01-29 03:02:00,1.61862,1.61885,1.61845,1.61868,333200000.0
2007-01-29 03:03:00,1.61879,1.61896,1.61865,1.61873,215100001.0
2007-01-29 03:04:00,1.61866,1.6188,1.61858,1.61859,608700001.0
2007-01-29 03:05:00,1.61872,1.61881,1.6186,1.61866,82399998.0
2007-01-29 03:06:00,1.61882,1.61888,1.61879,1.61881,99100002.0
2007-01-29 03:07:00,1.61885,1.6189,1.6187,1.61878,186299999.0
2007-01-29 03:08:00,1.6188,1.61893,1.6188,1.6188,333400001.0
2007-01-29 03:09:00,1.6188,1.6189,1.61873,1.6189,136599999.0
2007-01-29 03:10:00,1.61889,1.61892,1.6186,1.6188,172299999.0
2007-01-29 03:11:00,1.61868,1.61889,1.61863,1.61889,189800001.0
2007-01-29 03:12:00,1.619,1.61907,1.61875,1.619,334999999.0
2007-01-29 03:13:00,1.6189,1.61905,1.61879,1.61885,199700001.0
2007-01-29 03:14:00,1.61896,1.61906,1.61883,1.61899,166500002.0
2007-01-29 03:15:00,1.61891,1.61898,1.61886,1.61898,63100001.0
2007-01-29 03:16:00,1.61901,1.61914,1.61878,1.61878,139299998.0
2007-01-29 03:17:00,1.61899,1.61914,1.61895,1.61895,53600000.0
2007-01-29 03:18:00,1.61885,1.61889,1.61849,1.61873,423500004.0
2007-01-29 03:19:00,1.61915,1.61915,1.61896,1.61896,226299998.0
2007-01-29 03:20:00,1.61908,1.61915,1.61896,1.61907,222600001.0
2007-01-29 03:21:00,1.61905,1.61913,1.61894,1.61913,116400000.0
2007-01-29 03:22:00,1.61915,1.61915,1.6191,1.6191,40800001.0
2007-01-29 03:23:00,1.61908,1.6191,1.6189,1.6189,212099999.0
2007-01-29 03:24:00,1.6191,1.61916,1.619,1.61907,369899999.0
2007-01-29 03:25:00,1.61895,1.61895,1.61872,1.6189,66299999.0
2007-01-29 03:26:00,1.61893,1.61907,1.6188,1.61896,220799998.0
2007-01-29 03:27:00,1.61895,1.61907,1.61883,1.61895,265500004.0
2007-01-29 03:28:00,1.61914,1.61914,1.61902,1.61902,229200001.0
2007-01-29 03:29:00,1.61888,1.61907,1.61881,1.61884,310300001.0
2007-01-29 03:30:00,1.619,1.61913,1.61885,1.61913,124699998.0
2007-01-29 03:31:00,1.61906,1.61906,1.61894,1.61894,118199996.0
2007-01-29 03:32:00,1.61891,1.61911,1.61879,1.619,167099998.0
2007-01-29 03:33:00,1.61903,1.61911,1.61883,1.61897,240600000.0
2007-01-29 03:34:00,1.61897,1.61906,1.61879,1.61899,384400000.0
2007-01-29 03:35:00,1.6191,1.6191,1.619,1.619,36000000.0
2007-01-29 03:36:00,1.61911,1.61911,1.61897,1.61897,26600000.0
2007-01-29 03:37:00,1.61881,1.61905,1.61881,1.619,185900003.0
2007-01-29 03:38:00,1.61887,1.6191,1.61887,1.61905,277800002.0
2007-01-29 03:39:00,1.61884,1.61905,1.61884,1.61905,111000000.0
2007-01-29 03:40:00,1.61904,1.61904,1.61872,1.6188,302000004.0
2007-01-29 03:41:00,1.61874,1.61901,1.61874,1.619,255600003.0
2007-01-29 03:42:00,1.61889,1.61902,1.61885,1.61895,195400000.0
2007-01-29 03:43:00,1.61886,1.61906,1.6188,1.61895,330800002.0
2007-01-29 03:44:00,1.61885,1.61908,1.61885,1.61908,294700002.0
2007-01-29 03:45:00,1.61906,1.6192,1.61893,1.61902,286199999.0
2007-01-29 03:46:00,1.61903,1.6191,1.61887,1.61902,307500000.0
2007-01-29 03:47:00,1.61903,1.61914,1.61891,1.61906,189699998.0
2007-01-29 03:48:00,1.61912,1.61912,1.61886,1.61886,149299999.0
2007-01-29 03:49:00,1.61898,1.61908,1.61879,1.61898,361100001.0
2007-01-29 03:50:00,1.61882,1.61893,1.61874,1.61893,166800002.0
2007-01-29 03:51:00,1.61886,1.61893,1.61874,1.61877,221099999.0
2007-01-29 03:52:00,1.6186,1.6187,1.6185,1.6185,175299999.0
2007-01-29 03:53:00,1.6187,1.61884,1.61855,1.61863,240900003.0
2007-01-29 03:54:00,1.61864,1.61889,1.61854,1.61873,240500000.0
2007-01-29 03:55:00,1.61887,1.61903,1.61871,1.61879,365100000.0
2007-01-29 03:56:00,1.61873,1.61895,1.61873,1.61888,416099995.0
2007-01-29 03:57:00,1.61883,1.61893,1.61876,1.61888,333000000.0
2007-01-29 03:58:00,1.61882,1.61898,1.61871,1.61885,326000001.0
2007-01-29 03:59:00,1.61885,1.6189,1.6187,1.61878,529800002.0
2007-01-29 04:00:00,1.61853,1.61872,1.61825,1.61854,375300000.0
2007-01-29 04:01:00,1.6187,1.6187,1.61814,1.61814,302300001.0
2007-01-29 04:02:00,1.6189,1.61894,1.61878,1.61886,324799999.0
2007-01-29 04:03:00,1.61867,1.61893,1.61866,1.6188,227000000.0
2007-01-29 04:04:00,1.61892,1.61893,1.61887,1.61888,76700002.0
2007-01-29 04:05:00,1.6188,1.61897,1.61878,1.61897,234199998.0
2007-01-29 04:06:00,1.6188,1.61895,1.61877,1.61895,353900001.0
2007-01-29 04:07:00,1.61875,1.61895,1.6186,1.61895,431800002.0
2007-01-29 04:08:00,1.61858,1.61876,1.61846,1.61869,279299999.0
2007-01-29 04:09:00,1.61861,1.61896,1.61861,1.61889,286900003.0
2007-01-29 04:10:00,1.61885,1.61893,1.61875,1.61885,127399999.0
2007-01-29 04:11:00,1.6189,1.61895,1.6187,1.6187,360600000.0
2007-01-29 04:12:00,1.61876,1.61886,1.61874,1.61884,89400000.0
2007-01-29 04:13:00,1.61876,1.61883,1.6186,1.61883,311199998.0
2007-01-29 04:14:00,1.61875,1.61877,1.61858,1.61865,184399998.0
2007-01-29 04:15:00,1.61862,1.61882,1.6186,1.61868,205499999.0
2007-01-29 04:16:00,1.61877,1.6189,1.61858,1.61869,309999998.0
2007-01-29 04:17:00,1.61884,1.61893,1.61867,1.6187,326999997.0
2007-01-29 04:18:00,1.61877,1.61889,1.61877,1.61889,61500000.0
2007-01-29 04:19:00,1.6186,1.6188,1.61859,1.61875,438000002.0
2007-01-29 04:20:00,1.61871,1.61883,1.61855,1.6187,90099998.0
2007-01-29 04:21:00,1.61876,1.61886,1.61866,1.61873,354500004.0
2007-01-29 04:22:00,1.61869,1.61879,1.61848,1.61864,250100002.0
2007-01-29 04:23:00,1.61862,1.61885,1.61862,1.6188,420899997.0
2007-01-29 04:24:00,1.61878,1.61878,1.61855,1.6186,338300004.0
2007-01-29 04:25:00,1.61872,1.61889,1.6186,1.61878,161000000.0
2007-01-29 04:26:00,1.61883,1.61883,1.61864,1.61872,254999999.0
2007-01-29 04:27:00,1.61875,1.61875,1.6187,1.6187,29600000.0
2007-01-29 04:28:00,1.61863,1.61869,1.61852,1.61862,66400002.0
2007-01-29 04:29:00,1.61867,1.61871,1.61848,1.61863,484500000.0
2007-01-29 04:30:00,1.61836,1.61858,1.61836,1.61858,20000000.0
2007-01-29 04:31:00,1.61852,1.61865,1.61852,1.61865,106500004.0
2007-01-29 04:32:00,1.61862,1.61873,1.61855,1.61865,94400000.0
2007-01-29 04:33:00,1.61855,1.61872,1.61851,1.61872,135000000.0
2007-01-29 04:34:00,1.61853,1.61873,1.61848,1.61864,530400004.0
2007-01-29 04:35:00,1.61848,1.61865,1.61844,1.61865,270700000.0
2007-01-29 04:36:00,1.61865,1.61865,1.6186,1.6186,49500000.0
2007-01-29 04:37:00,1.61861,1.61869,1.61839,1.61857,310900003.0
2007-01-29 04:38:00,1.61862,1.6187,1.61847,1.61856,297900001.0
2007-01-29 04:39:00,1.61863,1.61871,1.6184,1.61851,385600006.0
2007-01-29 04:40:00,1.61864,1.61872,1.61849,1.61859,115899999.0
2007-01-29 04:41:00,1.61858,1.61858,1.61837,1.61837,89399999.0
2007-01-29 04:42:00,1.61856,1.61867,1.61847,1.6185,323400005.0
2007-01-29 04:43:00,1.61852,1.61863,1.61841,1.61847,250300001.0
2007-01-29 04:44:00,1.61851,1.61863,1.61845,1.61856,306100002.0
2007-01-29 04:45:00,1.61854,1.61867,1.61837,1.61837,254299998.0
2007-01-29 04:46:00,1.61866,1.61869,1.61836,1.61852,330999999.0
2007-01-29 04:47:00,1.61862,1.61866,1.61843,1.61854,399400002.0
2007-01-29 04:48:00,1.61868,1.61871,1.61854,1.61855,231200003.0
2007-01-29 04:49:00,1.61873,1.61873,1.61844,1.61854,496100003.0
2007-01-29 04:50:00,1.61867,1.6187,1.61848,1.61859,318600001.0
2007-01-29 04:51:00,1.61855,1.61875,1.61849,1.61864,335099997.0
2007-01-29 04:52:00,1.61871,1.61871,1.61854,1.61864,76800000.0
2007-01-29 04:53:00,1.61856,1.61893,1.61856,1.61893,26400000.0
2007-01-29 04:54:00,1.61889,1.61905,1.6188,1.61892,231300002.0
2007-01-29 04:55:00,1.61894,1.61902,1.61878,1.61897,134699999.0
2007-01-29 04:56:00,1.6189,1.619,1.6189,1.619,67099998.0
2007-01-29 04:57:00,1.619,1.61905,1.61885,1.61898,233400002.0
2007-01-29 04:58:00,1.61898,1.61898,1.61878,1.61886,383399996.0
2007-01-29 04:59:00,1.6189,1.619,1.6189,1.619,10100000.0
2007-01-29 05:00:00,1.6189,1.61905,1.61888,1.619,394399996.0
2007-01-29 05:01:00,1.61887,1.61899,1.61877,1.61884,285699995.0
2007-01-29 05:02:00,1.61872,1.61901,1.61872,1.61897,313600000.0
2007-01-29 05:03:00,1.61905,1.61905,1.61883,1.61886,255300007.0
2007-01-29 05:04:00,1.61852,1.61873,1.61821,1.61831,463800001.0
2007-01-29 05:05:00,1.61897,1.61898,1.61877,1.61877,217200000.0
2007-01-29 05:06:00,1.61888,1.61895,1.61881,1.6189,143800000.0
2007-01-29 05:07:00,1.61897,1.61904,1.61891,1.61894,397899994.0
2007-01-29 05:08:00,1.6185,1.61852,1.61826,1.61843,213400002.0
2007-01-29 05:09:00,1.61847,1.61865,1.61818,1.61837,373499997.0
2007-01-29 05:10:00,1.61863,1.61882,1.61836,1.61853,221599997.0
2007-01-29 05:11:00,1.61862,1.61877,1.61834,1.61874,290900001.0
2007-01-29 05:12:00,1.61884,1.61901,1.61881,1.61898,399300001.0
2007-01-29 05:13:00,1.61893,1.61902,1.61887,1.6189,270800000.0
2007-01-29 05:14:00,1.6189,1.61905,1.61885,1.61898,201000003.0
2007-01-29 05:15:00,1.61884,1.61897,1.61884,1.61897,89400002.0
2007-01-29 05:16:00,1.61895,1.61895,1.61881,1.61883,143700002.0
2007-01-29 05:17:00,1.61893,1.61899,1.61887,1.61896,52500000.0
2007-01-29 05:18:00,1.61899,1.61902,1.61879,1.61879,175900000.0
2007-01-29 05:19:00,1.6187,1.61892,1.61865,1.61885,161999999.0
2007-01-29 05:20:00,1.61883,1.61887,1.61873,1.61877,56400000.0
2007-01-29 05:21:00,1.61889,1.61896,1.6186,1.6186,417100006.0
2007-01-29 05:22:00,1.6188,1.61897,1.6188,1.61897,194900000.0
2007-01-29 05:23:00,1.61885,1.61897,1.61878,1.61887,151400002.0
2007-01-29 05:24:00,1.61862,1.61899,1.61862,1.61891,304800003.0
2007-01-29 05:25:00,1.61872,1.61889,1.61872,1.61885,307199998.0
2007-01-29 05:26:00,1.61888,1.61892,1.61873,1.61884,366599999.0
2007-01-29 05:27:00,1.61878,1.61888,1.61859,1.61874,219099998.0
2007-01-29 05:28:00,1.61881,1.61895,1.61865,1.6187,246700002.0
2007-01-29 05:29:00,1.61863,1.61878,1.61852,1.61867,407600002.0
2007-01-29 05:30:00,1.61847,1.61864,1.61837,1.61851,262600002.0
2007-01-29 05:31:00,1.61855,1.61855,1.61835,1.6184,365099999.0
2007-01-29 05:32:00,1.61849,1.6186,1.61841,1.61843,373700000.0
2007-01-29 05:33:00,1.61825,1.61863,1.61825,1.61863,232999998.0
2007-01-29 05:34:00,1.6186,1.61864,1.61846,1.61855,226700001.0
2007-01-29 05:35:00,1.61852,1.61866,1.61847,1.61866,110800003.0
2007-01-29 05:36:00,1.61857,1.61865,1.61841,1.61856,366800000.0
2007-01-29 05:37:00,1.61862,1.61865,1.61841,1.61842,364400000.0
2007-01-29 05:38:00,1.61865,1.61868,1.61865,1.61868,47400002.0
2007-01-29 05:39:00,1.61855,1.61865,1.61841,1.61843,287099998.0
2007-01-29 05:40:00,1.61861,1.61861,1.61827,1.61827,139799999.0
2007-01-29 05:41:00,1.6185,1.61855,1.61842,1.61848,59500000.0
2007-01-29 05:42:00,1.61854,1.61854,1.61837,1.61837,68700000.0
2007-01-29 05:43:00,1.61855,1.6187,1.61839,1.6186,292200004.0
2007-01-29 05:44:00,1.6188,1.61909,1.61876,1.6189,309199998.0
2007-01-29 05:45:00,1.61887,1.61899,1.6188,1.61887,192700003.0
2007-01-29 05:46:00,1.61885,1.61892,1.61876,1.61886,210799995.0
2007-01-29 05:47:00,1.61893,1.61893,1.61867,1.6187,347600004.0
2007-01-29 05:48:00,1.61879,1.61884,1.6186,1.6186,574100003.0
2007-01-29 05:49:00,1.61875,1.61892,1.61862,1.61867,363000002.0
2007-01-29 05:50:00,1.61883,1.61883,1.61858,1.61868,323600005.0
2007-01-29 05:51:00,1.6187,1.61885,1.61861,1.61875,285400001.0
2007-01-29 05:52:00,1.61877,1.61885,1.61862,1.6188,309099994.0
2007-01-29 05:53:00,1.61869,1.61888,1.61865,1.61878,455800000.0
2007-01-29 05:54:00,1.61869,1.61894,1.61863,1.61876,308000001.0
2007-01-29 05:55:00,1.61879,1.61893,1.61866,1.61877,189800000.0
2007-01-29 05:56:00,1.61894,1.61899,1.61868,1.61883,244900004.0
2007-01-29 05:57:00,1.61887,1.61896,1.6188,1.61885,286000000.0
2007-01-29 05:58:00,1.61887,1.619,1.61884,1.61897,391999999.0
2007-01-29 05:59:00,1.61902,1.61902,1.6188,1.61886,241199996.0
2007-01-29 06:00:00,1.6189,1.61904,1.61878,1.61904,126799999.0
2007-01-29 06:01:00,1.61901,1.6191,1.61886,1.61887,359800008.0
2007-01-29 06:02:00,1.619,1.619,1.6189,1.6189,178900002.0
2007-01-29 06:03:00,1.6189,1.61905,1.6189,1.61905,308499997.0
2007-01-29 06:04:00,1.6188,1.61905,1.6188,1.61897,375799998.0
2007-01-29 06:05:00,1.6189,1.61906,1.6189,1.619,348900004.0
2007-01-29 06:06:00,1.61903,1.61903,1.6188,1.61886,331700000.0
2007-01-29 06:07:00,1.61895,1.61913,1.61879,1.61879,255600000.0
2007-01-29 06:08:00,1.619,1.61922,1.61895,1.6191,309100001.0
2007-01-29 06:09:00,1.61922,1.61932,1.61901,1.61905,496499991.0
2007-01-29 06:10:00,1.6191,1.61924,1.61895,1.61896,167000000.0
2007-01-29 06:11:00,1.61925,1.61928,1.61907,1.61912,272899998.0
2007-01-29 06:12:00,1.61914,1.6193,1.619,1.61922,392299999.0
2007-01-29 06:13:00,1.61912,1.61929,1.61906,1.61913,250200002.0
2007-01-29 06:14:00,1.61906,1.61917,1.61887,1.61897,264099999.0
2007-01-29 06:15:00,1.61901,1.61913,1.61895,1.61906,168400003.0
2007-01-29 06:16:00,1.6189,1.61906,1.6189,1.61897,119100004.0
2007-01-29 06:17:00,1.61894,1.61914,1.6189,1.61899,347200001.0
2007-01-29 06:18:00,1.61898,1.619,1.61874,1.61874,254400003.0
2007-01-29 06:19:00,1.61884,1.61903,1.6188,1.61894,222999998.0
2007-01-29 06:20:00,1.61895,1.61903,1.61881,1.6189,266100005.0
2007-01-29 06:21:00,1.61887,1.61902,1.61875,1.6189,207400001.0
2007-01-29 06:22:00,1.61901,1.61901,1.61863,1.61863,242500001.0
2007-01-29 06:23:00,1.61884,1.61891,1.6186,1.61876,243200001.0
2007-01-29 06:24:00,1.6189,1.6189,1.61865,1.6188,190200000.0
2007-01-29 06:25:00,1.61884,1.61897,1.61877,1.61878,226700002.0
2007-01-29 06:26:00,1.61897,1.61897,1.61864,1.61873,316700004.0
2007-01-29 06:27:00,1.61889,1.61897,1.61879,1.61895,160300000.0
2007-01-29 06:28:00,1.61891,1.61897,1.61873,1.61888,314199999.0
2007-01-29 06:29:00,1.6188,1.61895,1.61869,1.61892,290500004.0
2007-01-29 06:30:00,1.61865,1.61894,1.61865,1.61894,242799998.0
2007-01-29 06:31:00,1.61878,1.61888,1.61871,1.61888,182500002.0
2007-01-29 06:32:00,1.61881,1.61895,1.61881,1.6189,290699998.0
2007-01-29 06:33:00,1.61886,1.61886,1.61873,1.61873,175699997.0
2007-01-29 06:34:00,1.61884,1.61891,1.6187,1.61888,243200004.0
2007-01-29 06:35:00,1.61868,1.61884,1.61856,1.61864,310600009.0
2007-01-29 06:36:00,1.6186,1.61878,1.6185,1.61878,227599998.0
2007-01-29 06:37:00,1.61867,1.61886,1.61864,1.61873,257799997.0
2007-01-29 06:38:00,1.61873,1.61873,1.61856,1.61856,104500002.0
2007-01-29 06:39:00,1.61843,1.61855,1.61834,1.61853,174100001.0
2007-01-29 06:40:00,1.61848,1.6186,1.61836,1.61837,300499997.0
2007-01-29 06:41:00,1.61851,1.61858,1.61839,1.61852,87799998.0
2007-01-29 06:42:00,1.61844,1.61856,1.61838,1.61852,321100010.0
2007-01-29 06:43:00,1.61853,1.61853,1.6183,1.61836,166100002.0
2007-01-29 06:44:00,1.61844,1.61849,1.61833,1.61846,179100001.0
2007-01-29 06:45:00,1.61836,1.61854,1.61829,1.61832,544899999.0
2007-01-29 06:46:00,1.61847,1.61856,1.61832,1.61832,356000002.0
2007-01-29 06:47:00,1.61784,1.61796,1.6178,1.61785,341300000.0
2007-01-29 06:48:00,1.61848,1.61854,1.61841,1.61843,44800000.0
2007-01-29 06:49:00,1.61843,1.61853,1.61831,1.61834,336100002.0
2007-01-29 06:50:00,1.61828,1.61859,1.61828,1.61852,209899999.0
2007-01-29 06:51:00,1.61841,1.6186,1.61841,1.61844,218900001.0
2007-01-29 06:52:00,1.6186,1.61862,1.61841,1.61848,269000002.0
2007-01-29 06:53:00,1.61848,1.61855,1.6184,1.61855,156699998.0
2007-01-29 06:54:00,1.6185,1.61862,1.61837,1.61845,270799999.0
2007-01-29 06:55:00,1.61857,1.61863,1.61843,1.61862,278800001.0
2007-01-29 06:56:00,1.61839,1.61857,1.61838,1.61855,386500002.0
2007-01-29 06:57:00,1.61846,1.61864,1.61843,1.61855,380000001.0
2007-01-29 06:58:00,1.61861,1.61865,1.61856,1.6186,154100001.0
2007-01-29 06:59:00,1.61857,1.61858,1.61846,1.61847,419300001.0
2007-01-29 07:00:00,1.61865,1.61877,1.61851,1.61863,399300003.0
2007-01-29 07:01:00,1.61873,1.61881,1.6186,1.6187,198899999.0
2007-01-29 07:02:00,1.61857,1.61879,1.61842,1.61842,297500000.0
2007-01-29 07:03:00,1.6185,1.6186,1.6185,1.6186,267399995.0
2007-01-29 07:04:00,1.61848,1.61871,1.61829,1.61861,388999998.0
2007-01-29 07:05:00,1.61859,1.6187,1.6185,1.61867,264399999.0
2007-01-29 07:06:00,1.61863,1.61863,1.61849,1.61853,154799999.0
2007-01-29 07:07:00,1.6186,1.61869,1.61852,1.61854,285500001.0
2007-01-29 07:08:00,1.61861,1.61872,1.61849,1.6187,358799999.0
2007-01-29 07:09:00,1.61852,1.61876,1.6185,1.61863,446099997.0
2007-01-29 07:10:00,1.61854,1.61875,1.61846,1.61857,206100001.0
2007-01-29 07:11:00,1.61877,1.61885,1.61865,1.6187,209099997.0
2007-01-29 07:12:00,1.61876,1.61876,1.61856,1.6186,371400004.0
2007-01-29 07:13:00,1.61858,1.61881,1.61858,1.61877,168700002.0
2007-01-29 07:14:00,1.61876,1.61885,1.61861,1.61885,397999999.0
2007-01-29 07:15:00,1.61886,1.61886,1.61861,1.61881,267500001.0
2007-01-29 07:16:00,1.61871,1.61886,1.61856,1.61872,314099999.0
2007-01-29 07:17:00,1.6189,1.6189,1.6188,1.6188,196500000.0
2007-01-29 07:18:00,1.61875,1.6189,1.61868,1.61882,288999997.0
2007-01-29 07:19:00,1.61874,1.61887,1.61874,1.61887,39900000.0
2007-01-29 07:20:00,1.61871,1.61892,1.61871,1.61879,319500000.0
2007-01-29 07:21:00,1.61881,1.61882,1.61862,1.61869,242000001.0
2007-01-29 07:22:00,1.61852,1.6188,1.61852,1.6188,450899999.0
2007-01-29 07:23:00,1.61861,1.61875,1.61861,1.61875,114600003.0
2007-01-29 07:24:00,1.61877,1.61887,1.61866,1.61877,278399999.0
2007-01-29 07:25:00,1.61864,1.6188,1.61864,1.6188,296500003.0
2007-01-29 07:26:00,1.61872,1.61883,1.61848,1.61875,191100001.0
2007-01-29 07:27:00,1.61863,1.61875,1.61854,1.61875,368700000.0
2007-01-29 07:28:00,1.61874,1.6188,1.61856,1.61868,257599997.0
2007-01-29 07:29:00,1.61867,1.61875,1.61863,1.61865,307600006.0
2007-01-29 07:30:00,1.61861,1.61877,1.61861,1.61877,158800000.0
2007-01-29 07:31:00,1.61869,1.61881,1.61857,1.61862,236999998.0
2007-01-29 07:32:00,1.61885,1.61904,1.61881,1.61881,414399996.0
2007-01-29 07:33:00,1.619,1.61905,1.61882,1.61897,259700003.0
2007-01-29 07:34:00,1.61896,1.61896,1.61875,1.61875,405700001.0
2007-01-29 07:35:00,1.61878,1.61885,1.61865,1.61878,214900003.0
2007-01-29 07:36:00,1.61877,1.61891,1.61877,1.61891,73800000.0
2007-01-29 07:37:00,1.61893,1.61893,1.61878,1.61884,147700002.0
2007-01-29 07:38:00,1.61876,1.61886,1.61874,1.61884,61600000.0
2007-01-29 07:39:00,1.61878,1.61885,1.61872,1.6188,78999998.0
2007-01-29 07:40:00,1.61864,1.61893,1.61864,1.61893,187899998.0
2007-01-29 07:41:00,1.61888,1.61891,1.61868,1.61883,365600001.0
2007-01-29 07:42:00,1.61875,1.61894,1.61869,1.61888,357900000.0
2007-01-29 07:43:00,1.61872,1.61901,1.61872,1.61901,352800001.0
2007-01-29 07:44:00,1.6188,1.61903,1.6188,1.6189,277899997.0
2007-01-29 07:45:00,1.61905,1.61905,1.6189,1.6189,289800003.0
2007-01-29 07:46:00,1.61901,1.61901,1.61887,1.61887,36800000.0
2007-01-29 07:47:00,1.61887,1.61898,1.61882,1.61898,285300002.0
2007-01-29 07:48:00,1.6189,1.61894,1.61872,1.61881,232299999.0
2007-01-29 07:49:00,1.61884,1.61891,1.61869,1.61875,261000003.0
2007-01-29 07:50:00,1.61888,1.61901,1.61877,1.61884,236900003.0
2007-01-29 07:51:00,1.61889,1.61899,1.61878,1.61892,290200004.0
2007-01-29 07:52:00,1.61887,1.61899,1.61868,1.6188,358000000.0
2007-01-29 07:53:00,1.61892,1.61894,1.6188,1.61882,20100000.0
2007-01-29 07:54:00,1.6189,1.61907,1.6187,1.61899,375100005.0
2007-01-29 07:55:00,1.61888,1.61895,1.61878,1.61882,257000002.0
2007-01-29 07:56:00,1.61898,1.61901,1.61896,1.61901,80199998.0
2007-01-29 07:57:00,1.6189,1.61902,1.61887,1.61896,131700000.0
2007-01-29 07:58:00,1.6189,1.61895,1.6188,1.61895,153300002.0
2007-01-29 07:59:00,1.61897,1.61903,1.61884,1.61884,260199998.0
2007-01-29 08:00:00,1.61887,1.61897,1.61875,1.61886,296300000.0
2007-01-29 08:01:00,1.6188,1.61895,1.61873,1.61895,429300000.0
2007-01-29 08:02:00,1.61891,1.619,1.61877,1.619,163799999.0
2007-01-29 08:03:00,1.61874,1.61893,1.61874,1.61881,113599998.0
2007-01-29 08:04:00,1.61884,1.61896,1.61884,1.61896,71900002.0
2007-01-29 08:05:00,1.61896,1.61896,1.61887,1.61887,69000002.0
2007-01-29 08:06:00,1.61868,1.6189,1.61853,1.61872,422200004.0
2007-01-29 08:07:00,1.61868,1.61885,1.61858,1.61885,380700003.0
2007-01-29 08:08:00,1.61875,1.61877,1.61863,1.61866,96699999.0
2007-01-29 08:09:00,1.61874,1.61888,1.61863,1.61871,165800000.0
2007-01-29 08:10:00,1.61857,1.61893,1.61844,1.61886,381399999.0
2007-01-29 08:11:00,1.61877,1.61903,1.61877,1.61903,143200001.0
2007-01-29 08:12:00,1.6188,1.61895,1.6188,1.61895,10900000.0
2007-01-29 08:13:00,1.61883,1.61904,1.61882,1.61903,442600002.0
2007-01-29 08:14:00,1.61878,1.61894,1.61866,1.61883,307700005.0
2007-01-29 08:15:00,1.61871,1.6189,1.61871,1.6189,47900000.0
2007-01-29 08:16:00,1.61885,1.61889,1.61853,1.6187,388900000.0
2007-01-29 08:17:00,1.61866,1.61878,1.61858,1.61875,294600001.0
2007-01-29 08:18:00,1.61875,1.61891,1.61869,1.61878,133099998.0
2007-01-29 08:19:00,1.61885,1.61893,1.61869,1.61887,145800002.0
2007-01-29 08:20:00,1.61888,1.61889,1.61873,1.61878,195900002.0
2007-01-29 08:21:00,1.61866,1.61892,1.61866,1.61884,190899999.0
2007-01-29 08:22:00,1.61853,1.61876,1.61853,1.61865,311200000.0
2007-01-29 08:23:00,1.61876,1.61877,1.61855,1.61855,195900003.0
2007-01-29 08:24:00,1.6186,1.61872,1.61851,1.61859,159800000.0
2007-01-29 08:25:00,1.61875,1.619,1.61875,1.61892,265700001.0
2007-01-29 08:26:00,1.61898,1.61905,1.61884,1.619,292799996.0
2007-01-29 08:27:00,1.61865,1.61894,1.61865,1.61894,231599994.0
2007-01-29 08:28:00,1.61892,1.61907,1.61879,1.61897,361300002.0
2007-01-29 08:29:00,1.61896,1.61901,1.61888,1.61896,70899999.0
2007-01-29 08:30:00,1.619,1.61903,1.61887,1.61896,222600004.0
2007-01-29 08:31:00,1.61889,1.61911,1.61889,1.61902,490499993.0
2007-01-29 08:32:00,1.61895,1.61911,1.61893,1.61901,427100011.0
2007-01-29 08:33:00,1.61907,1.61915,1.61888,1.61896,370200002.0
2007-01-29 08:34:00,1.61909,1.61909,1.61896,1.61908,143000000.0
2007-01-29 08:35:00,1.61904,1.61909,1.61887,1.61897,289600002.0
2007-01-29 08:36:00,1.61906,1.61911,1.61894,1.61905,336200000.0
2007-01-29 08:37:00,1.61904,1.61913,1.61894,1.61906,217600001.0
2007-01-29 08:38:00,1.61894,1.61906,1.61889,1.619,279499996.0
2007-01-29 08:39:00,1.61906,1.61909,1.61897,1.61903,99899998.0
2007-01-29 08:40:00,1.61881,1.61912,1.61881,1.619,223399998.0
2007-01-29 08:41:00,1.61912,1.61912,1.61883,1.61889,471300007.0
2007-01-29 08:42:00,1.61898,1.619,1.61884,1.61884,197600001.0
2007-01-29 08:43:00,1.61899,1.61907,1.61885,1.61897,357500003.0
2007-01-29 08:44:00,1.619,1.61911,1.61895,1.61907,269600002.0
2007-01-29 08:45:00,1.61909,1.61927,1.61888,1.61917,477300000.0
2007-01-29 08:46:00,1.61915,1.61928,1.619,1.61915,285000005.0
2007-01-29 08:47:00,1.61913,1.61924,1.61906,1.6191,317200004.0
2007-01-29 08:48:00,1.61915,1.61927,1.61879,1.61915,405299995.0
2007-01-29 08:49:00,1.61923,1.61929,1.61905,1.61912,388200006.0
2007-01-29 08:50:00,1.61922,1.61925,1.61908,1.61909,229299997.0
2007-01-29 08:51:00,1.61903,1.61921,1.61903,1.61921,99800000.0
2007-01-29 08:52:00,1.61928,1.61945,1.61921,1.61933,271900001.0
2007-01-29 08:53:00,1.61919,1.61949,1.61919,1.61943,446100000.0
2007-01-29 08:54:00,1.61934,1.61938,1.61916,1.61916,329500001.0
2007-01-29 08:55:00,1.61938,1.61943,1.61932,1.61942,82900002.0
2007-01-29 08:56:00,1.61951,1.61954,1.61928,1.61945,323399999.0
2007-01-29 08:57:00,1.61951,1.61959,1.61939,1.61951,70500000.0
2007-01-29 08:58:00,1.61937,1.61963,1.61937,1.61963,129600001.0
2007-01-29 08:59:00,1.61957,1.61958,1.61936,1.61947,310900001.0
2007-01-29 09:00:00,1.61944,1.61969,1.61944,1.61966,281000006.0
2007-01-29 09:01:00,1.61953,1.61981,1.61953,1.61978,202199998.0
2007-01-29 09:02:00,1.61976,1.61981,1.61966,1.61974,114800000.0
2007-01-29 09:03:00,1.61981,1.61981,1.61964,1.61965,300499996.0
2007-01-29 09:04:00,1.61956,1.61981,1.61956,1.61981,273300001.0
2007-01-29 09:05:00,1.61975,1.61983,1.61962,1.61967,239700003.0
2007-01-29 09:06:00,1.61968,1.62023,1.61968,1.62005,326299995.0
2007-01-29 09:07:00,1.62014,1.62026,1.61999,1.62013,237099997.0
2007-01-29 09:08:00,1.62023,1.62038,1.61993,1.62026,274500002.0
2007-01-29 09:09:00,1.62027,1.6203,1.62009,1.62012,193700000.0
2007-01-29 09:10:00,1.62011,1.62036,1.62011,1.62027,196699999.0
2007-01-29 09:11:00,1.62032,1.62041,1.62014,1.62014,339200002.0
2007-01-29 09:12:00,1.62023,1.62023,1.62008,1.62018,222200001.0
2007-01-29 09:13:00,1.62021,1.62031,1.62008,1.62019,258800005.0
2007-01-29 09:14:00,1.62012,1.62023,1.62005,1.6202,209600000.0
2007-01-29 09:15:00,1.62009,1.62023,1.61992,1.62005,218900000.0
2007-01-29 09:16:00,1.62007,1.62018,1.61997,1.62004,276000003.0
2007-01-29 09:17:00,1.61989,1.62003,1.61989,1.62003,73599999.0
2007-01-29 09:18:00,1.61996,1.62007,1.6197,1.61985,203700002.0
2007-01-29 09:19:00,1.61957,1.61974,1.61957,1.61974,46800000.0
2007-01-29 09:20:00,1.61977,1.61977,1.61952,1.61952,83100002.0
2007-01-29 09:21:00,1.61982,1.61988,1.61961,1.61979,240600003.0
2007-01-29 09:22:00,1.61992,1.62021,1.61986,1.62012,238000001.0
2007-01-29 09:23:00,1.62005,1.62026,1.62005,1.62026,265000000.0
2007-01-29 09:24:00,1.62026,1.62034,1.62013,1.62024,203700000.0
2007-01-29 09:25:00,1.6202,1.6202,1.61988,1.61991,120800000.0
2007-01-29 09:26:00,1.61978,1.61987,1.61963,1.61968,332399996.0
2007-01-29 09:27:00,1.61981,1.61988,1.61958,1.61983,302500003.0
2007-01-29 09:28:00,1.61984,1.62,1.61981,1.61981,331700000.0
2007-01-29 09:29:00,1.62,1.62003,1.61986,1.6199,332700006.0
2007-01-29 09:30:00,1.62003,1.62018,1.6199,1.61999,231000004.0
2007-01-29 09:31:00,1.6198,1.62011,1.6198,1.62011,323299996.0
2007-01-29 09:32:00,1.62007,1.62027,1.62002,1.62003,361199999.0
2007-01-29 09:33:00,1.62006,1.62014,1.61997,1.6201,352299994.0
2007-01-29 09:34:00,1.62006,1.62019,1.6199,1.6199,317499997.0
2007-01-29 09:35:00,1.61995,1.62008,1.61989,1.61996,333800001.0
2007-01-29 09:36:00,1.61984,1.62011,1.61984,1.61996,201299998.0
2007-01-29 09:37:00,1.61995,1.62007,1.61981,1.61992,312599999.0
2007-01-29 09:38:00,1.62,1.62013,1.61989,1.61994,234899998.0
2007-01-29 09:39:00,1.62002,1.62004,1.61989,1.61998,522500006.0
2007-01-29 09:40:00,1.61988,1.62007,1.61979,1.6198,267599999.0
2007-01-29 09:41:00,1.61998,1.62007,1.61985,1.61995,209700002.0
2007-01-29 09:42:00,1.62003,1.62006,1.61985,1.61999,198000000.0
2007-01-29 09:43:00,1.61996,1.62012,1.61989,1.6201,267899999.0
2007-01-29 09:44:00,1.62005,1.62005,1.61983,1.61983,123899999.0
2007-01-29 09:45:00,1.62032,1.62046,1.62028,1.62046,72599999.0
2007-01-29 09:46:00,1.62064,1.62084,1.62061,1.62066,361100006.0
2007-01-29 09:47:00,1.62065,1.62074,1.62055,1.6206,222400002.0
2007-01-29 09:48:00,1.6206,1.62065,1.62045,1.62053,396700001.0
2007-01-29 09:49:00,1.62056,1.62059,1.62043,1.62051,190200003.0
2007-01-29 09:50:00,1.62063,1.62063,1.62035,1.62054,318200001.0
2007-01-29 09:51:00,1.62057,1.62065,1.62047,1.62056,143700006.0
2007-01-29 09:52:00,1.62043,1.62058,1.62043,1.62058,42400000.0
2007-01-29 09:53:00,1.62059,1.62059,1.62035,1.6205,227600000.0
2007-01-29 09:54:00,1.62059,1.62081,1.62051,1.62051,340100002.0
2007-01-29 09:55:00,1.62049,1.62075,1.62048,1.62068,420400004.0
2007-01-29 09:56:00,1.62041,1.62057,1.62041,1.62052,147800002.0
2007-01-29 09:57:00,1.62053,1.62054,1.62039,1.62039,396100001.0
2007-01-29 09:58:00,1.62047,1.62072,1.62046,1.62046,146000001.0
2007-01-29 09:59:00,1.62046,1.62064,1.6204,1.62053,419200000.0
2007-01-29 10:00:00,1.62057,1.6206,1.62039,1.62045,325200004.0
2007-01-29 10:01:00,1.62056,1.62063,1.62044,1.62055,371000001.0
2007-01-29 10:02:00,1.62045,1.62055,1.62029,1.62038,349200005.0
2007-01-29 10:03:00,1.6205,1.62055,1.6204,1.62048,164500001.0
2007-01-29 10:04:00,1.62059,1.62066,1.62057,1.62058,58299999.0
2007-01-29 10:05:00,1.62033,1.62062,1.62005,1.62006,356000000.0
2007-01-29 10:06:00,1.62057,1.62068,1.62049,1.62055,269200000.0
2007-01-29 10:07:00,1.6206,1.62067,1.62042,1.62054,384399996.0
2007-01-29 10:08:00,1.62035,1.62065,1.62035,1.62058,420799996.0
2007-01-29 10:09:00,1.62035,1.6206,1.62035,1.62055,227599999.0
2007-01-29 10:10:00,1.6206,1.62068,1.62051,1.62051,156900000.0
2007-01-29 10:11:00,1.62051,1.62079,1.62051,1.62073,209199999.0
2007-01-29 10:12:00,1.62056,1.62077,1.62053,1.62066,323000001.0
2007-01-29 10:13:00,1.62075,1.62075,1.62062,1.62062,117400000.0
2007-01-29 10:14:00,1.62075,1.62081,1.62052,1.62072,390400009.0
2007-01-29 10:15:00,1.62082,1.62082,1.62063,1.62063,233400000.0
2007-01-29 10:16:00,1.62068,1.62075,1.62055,1.6207,295799997.0
2007-01-29 10:17:00,1.62073,1.62075,1.62054,1.62054,329899998.0
2007-01-29 10:18:00,1.62059,1.62075,1.62056,1.62058,250100005.0
2007-01-29 10:19:00,1.62068,1.62082,1.62054,1.62073,407899999.0
2007-01-29 10:20:00,1.6208,1.6211,1.62063,1.62095,342599999.0
2007-01-29 10:21:00,1.62109,1.6212,1.62092,1.62094,465900001.0
2007-01-29 10:22:00,1.62109,1.62127,1.62108,1.62127,128599999.0
2007-01-29 10:23:00,1.62121,1.62132,1.6211,1.62127,290900003.0
2007-01-29 10:24:00,1.62121,1.62121,1.62092,1.62107,242100002.0
2007-01-29 10:25:00,1.62117,1.62117,1.62081,1.62081,400899999.0
2007-01-29 10:26:00,1.62113,1.62122,1.62104,1.62112,111299999.0
2007-01-29 10:27:00,1.62118,1.62121,1.62098,1.62108,335800001.0
2007-01-29 10:28:00,1.62103,1.62111,1.62094,1.62107,215900002.0
2007-01-29 10:29:00,1.62096,1.62114,1.6209,1.621,321500000.0
2007-01-29 10:30:00,1.62089,1.62105,1.62085,1.62095,234900004.0
2007-01-29 10:31:00,1.62086,1.62094,1.62059,1.62068,266600000.0
2007-01-29 10:32:00,1.62068,1.62068,1.62032,1.62032,290900001.0
2007-01-29 10:33:00,1.62059,1.62069,1.62045,1.62057,340100002.0
2007-01-29 10:34:00,1.62058,1.62065,1.62039,1.62044,369900000.0
2007-01-29 10:35:00,1.62048,1.6206,1.62038,1.62038,174200001.0
2007-01-29 10:36:00,1.62042,1.62076,1.62042,1.62062,296600002.0
2007-01-29 10:37:00,1.62064,1.62064,1.62039,1.62042,281299996.0
2007-01-29 10:38:00,1.6205,1.62058,1.62036,1.62039,268000002.0
2007-01-29 10:39:00,1.62043,1.62044,1.62027,1.62037,173199999.0
2007-01-29 10:40:00,1.62014,1.62032,1.62011,1.6202,294000003.0
2007-01-29 10:41:00,1.62002,1.62022,1.61998,1.62013,427200007.0
2007-01-29 10:42:00,1.61998,1.62027,1.61998,1.62027,101700000.0
2007-01-29 10:43:00,1.62019,1.62031,1.61984,1.62022,373200005.0
2007-01-29 10:44:00,1.62005,1.62022,1.61994,1.62018,330500003.0
2007-01-29 10:45:00,1.62017,1.62033,1.62014,1.62033,208099998.0
2007-01-29 10:46:00,1.62008,1.62025,1.62005,1.62015,315000006.0
2007-01-29 10:47:00,1.62024,1.62024,1.61992,1.61992,336000003.0
2007-01-29 10:48:00,1.62007,1.62018,1.62001,1.62004,240600000.0
2007-01-29 10:49:00,1.61993,1.62016,1.61992,1.62002,344100002.0
2007-01-29 10:50:00,1.61996,1.62007,1.61981,1.62,323700004.0
2007-01-29 10:51:00,1.6199,1.62009,1.61973,1.61997,479600001.0
2007-01-29 10:52:00,1.61992,1.62,1.61977,1.6199,285800003.0
2007-01-29 10:53:00,1.62001,1.62004,1.61987,1.61996,211200002.0
2007-01-29 10:54:00,1.61992,1.62007,1.61986,1.61995,245299999.0
2007-01-29 10:55:00,1.61992,1.62007,1.61979,1.61994,423300000.0
2007-01-29 10:56:00,1.62013,1.62013,1.61985,1.62003,323599994.0
2007-01-29 10:57:00,1.62011,1.62033,1.62002,1.62027,273700000.0
2007-01-29 10:58:00,1.62024,1.62025,1.62008,1.62022,225300002.0
2007-01-29 10:59:00,1.62026,1.62044,1.62016,1.62024,202899999.0
2007-01-29 11:00:00,1.62067,1.62068,1.62037,1.62037,246399998.0
2007-01-29 11:01:00,1.62053,1.62061,1.62034,1.62061,213400002.0
2007-01-29 11:02:00,1.62061,1.62061,1.62035,1.6204,256400000.0
2007-01-29 11:03:00,1.62049,1.62054,1.62036,1.62042,247700003.0
2007-01-29 11:04:00,1.62032,1.62051,1.62012,1.62035,401199998.0
2007-01-29 11:05:00,1.62045,1.62053,1.62032,1.62045,308200002.0
2007-01-29 11:06:00,1.62059,1.62068,1.62059,1.62068,76700000.0
2007-01-29 11:07:00,1.62068,1.62088,1.62063,1.6208,252200001.0
2007-01-29 11:08:00,1.62082,1.6209,1.62066,1.62077,236900002.0
2007-01-29 11:09:00,1.62066,1.62092,1.62061,1.62092,208199996.0
2007-01-29 11:10:00,1.62073,1.62086,1.62066,1.62079,258799999.0
2007-01-29 11:11:00,1.62078,1.62094,1.62078,1.62094,273100001.0
2007-01-29 11:12:00,1.62073,1.62086,1.62059,1.62076,303999998.0
2007-01-29 11:13:00,1.6206,1.62082,1.6206,1.62073,349299999.0
2007-01-29 11:14:00,1.62074,1.62089,1.62068,1.62079,331099999.0
2007-01-29 11:15:00,1.62079,1.621,1.62065,1.62091,354499999.0
2007-01-29 11:16:00,1.62087,1.62098,1.6208,1.62088,257900001.0
2007-01-29 11:17:00,1.6209,1.62094,1.6207,1.62078,370899999.0
2007-01-29 11:18:00,1.62074,1.62091,1.62071,1.62091,239800000.0
2007-01-29 11:19:00,1.6208,1.62095,1.62077,1.62095,269300000.0
2007-01-29 11:20:00,1.62091,1.62092,1.62072,1.62073,440600001.0
2007-01-29 11:21:00,1.6208,1.62091,1.62074,1.62083,243299999.0
2007-01-29 11:22:00,1.62073,1.62077,1.62052,1.62052,152499995.0
2007-01-29 11:23:00,1.62082,1.62087,1.62063,1.62087,271500002.0
2007-01-29 11:24:00,1.62058,1.62088,1.62058,1.62081,363399995.0
2007-01-29 11:25:00,1.62076,1.62083,1.62044,1.62074,225800001.0
2007-01-29 11:26:00,1.62073,1.62082,1.62065,1.62075,234700000.0
2007-01-29 11:27:00,1.62076,1.62081,1.62065,1.62071,268800000.0
2007-01-29 11:28:00,1.62062,1.62083,1.62062,1.6208,127900000.0
2007-01-29 11:29:00,1.6207,1.62085,1.62067,1.62078,405199996.0
2007-01-29 11:30:00,1.62078,1.62082,1.62056,1.62062,386800002.0
2007-01-29 11:31:00,1.6208,1.62085,1.6207,1.6207,255099996.0
2007-01-29 11:32:00,1.62079,1.62079,1.62047,1.62053,562600002.0
2007-01-29 11:33:00,1.62058,1.62081,1.6205,1.62081,450500005.0
2007-01-29 11:34:00,1.62066,1.62082,1.62056,1.62072,360599994.0
2007-01-29 11:35:00,1.62072,1.6208,1.62055,1.62062,190700000.0
2007-01-29 11:36:00,1.62072,1.62079,1.62058,1.62079,230799999.0
2007-01-29 11:37:00,1.62063,1.62077,1.62062,1.62076,372999998.0
2007-01-29 11:38:00,1.62074,1.62082,1.62063,1.62082,235400004.0
2007-01-29 11:39:00,1.62064,1.62077,1.62052,1.62073,303500005.0
2007-01-29 11:40:00,1.62071,1.62082,1.62058,1.6207,341499998.0
2007-01-29 11:41:00,1.6207,1.62082,1.62054,1.62071,302900001.0
2007-01-29 11:42:00,1.62061,1.62082,1.62047,1.62072,211000002.0
2007-01-29 11:43:00,1.62061,1.6208,1.62061,1.62072,410300003.0
2007-01-29 11:44:00,1.62069,1.62083,1.6206,1.62083,246799999.0
2007-01-29 11:45:00,1.62082,1.62092,1.62071,1.62077,340200001.0
2007-01-29 11:46:00,1.62088,1.62099,1.62083,1.62095,215099996.0
2007-01-29 11:47:00,1.62078,1.62102,1.62072,1.62095,349400004.0
2007-01-29 11:48:00,1.62085,1.62096,1.62073,1.6209,210100000.0
2007-01-29 11:49:00,1.6207,1.62094,1.6207,1.62072,262500006.0
2007-01-29 11:50:00,1.62087,1.6209,1.62072,1.62077,322200004.0
2007-01-29 11:51:00,1.62067,1.62088,1.62055,1.62085,308100003.0
2007-01-29 11:52:00,1.62064,1.62093,1.62064,1.62093,267599997.0
2007-01-29 11:53:00,1.62086,1.62102,1.62079,1.62102,386300002.0
2007-01-29 11:54:00,1.62102,1.62102,1.62076,1.62077,140999999.0
2007-01-29 11:55:00,1.62088,1.62111,1.62075,1.62088,373100006.0
2007-01-29 11:56:00,1.62083,1.62108,1.6208,1.62108,350700001.0
2007-01-29 11:57:00,1.62099,1.62106,1.62086,1.621,417300000.0
2007-01-29 11:58:00,1.62104,1.62112,1.62091,1.62109,364200002.0
2007-01-29 11:59:00,1.62094,1.62114,1.62089,1.62097,233599998.0
2007-01-29 12:00:00,1.62103,1.62108,1.62085,1.62085,274099999.0
2007-01-29 12:01:00,1.62102,1.62131,1.62088,1.62104,388800001.0
2007-01-29 12:02:00,1.62106,1.62132,1.621,1.62132,390500001.0
2007-01-29 12:03:00,1.62129,1.62132,1.62098,1.62124,253300002.0
2007-01-29 12:04:00,1.62135,1.62135,1.62122,1.62122,116499998.0
2007-01-29 12:05:00,1.62138,1.62141,1.62116,1.62116,278900000.0
2007-01-29 12:06:00,1.62121,1.62131,1.62099,1.62119,188800003.0
2007-01-29 12:07:00,1.62119,1.62125,1.62096,1.62096,332200008.0
2007-01-29 12:08:00,1.62119,1.62133,1.62108,1.62127,571399996.0
2007-01-29 12:09:00,1.62126,1.62127,1.6211,1.62124,414200000.0
2007-01-29 12:10:00,1.62125,1.62133,1.62103,1.62121,212699998.0
2007-01-29 12:11:00,1.62124,1.62127,1.62098,1.62115,412500003.0
2007-01-29 12:12:00,1.62129,1.62129,1.62113,1.62114,323500001.0
2007-01-29 12:13:00,1.6213,1.62137,1.62123,1.62131,100100002.0
2007-01-29 12:14:00,1.62135,1.62138,1.62122,1.62123,113800002.0
2007-01-29 12:15:00,1.62123,1.62133,1.6211,1.62133,374600003.0
2007-01-29 12:16:00,1.62125,1.62136,1.62114,1.62119,226000001.0
2007-01-29 12:17:00,1.62121,1.62133,1.62116,1.62133,306399995.0
2007-01-29 12:18:00,1.62118,1.62131,1.62115,1.62127,419300006.0
2007-01-29 12:19:00,1.62128,1.62129,1.62109,1.62112,248400004.0
2007-01-29 12:20:00,1.62128,1.62141,1.62117,1.62122,486800001.0
2007-01-29 12:21:00,1.62127,1.62143,1.62121,1.62136,205100002.0
2007-01-29 12:22:00,1.6213,1.62143,1.62113,1.62136,391700000.0
2007-01-29 12:23:00,1.62139,1.62139,1.62106,1.62106,122300002.0
2007-01-29 12:24:00,1.6213,1.62135,1.62119,1.62128,271800001.0
2007-01-29 12:25:00,1.62132,1.62146,1.6212,1.62129,294999998.0
2007-01-29 12:26:00,1.62121,1.6214,1.62119,1.6213,306099999.0
2007-01-29 12:27:00,1.62119,1.6213,1.62111,1.6213,404700000.0
2007-01-29 12:28:00,1.62103,1.62137,1.62103,1.62134,166500000.0
2007-01-29 12:29:00,1.62129,1.62132,1.62109,1.6212,318599995.0
2007-01-29 12:30:00,1.62118,1.62137,1.62115,1.62133,128600000.0
2007-01-29 12:31:00,1.62143,1.62162,1.62129,1.62153,261399999.0
2007-01-29 12:32:00,1.62166,1.62173,1.62149,1.62149,379500002.0
2007-01-29 12:33:00,1.62162,1.62169,1.6215,1.62156,256800000.0
2007-01-29 12:34:00,1.62168,1.62178,1.62154,1.62176,336100000.0
2007-01-29 12:35:00,1.62173,1.62179,1.62167,1.62176,101400000.0
2007-01-29 12:36:00,1.62161,1.6218,1.62153,1.6217,183100000.0
2007-01-29 12:37:00,1.62183,1.62186,1.62158,1.62179,555900000.0
2007-01-29 12:38:00,1.62181,1.62194,1.62175,1.62187,241300003.0
2007-01-29 12:39:00,1.62186,1.62187,1.62171,1.62171,159800002.0
2007-01-29 12:40:00,1.62175,1.6219,1.62159,1.62178,327999998.0
2007-01-29 12:41:00,1.62177,1.62178,1.62151,1.62151,129199998.0
2007-01-29 12:42:00,1.62168,1.62168,1.62136,1.62145,417499999.0
2007-01-29 12:43:00,1.62156,1.62168,1.6214,1.6216,323100001.0
2007-01-29 12:44:00,1.62136,1.62168,1.62136,1.6216,325300005.0
2007-01-29 12:45:00,1.62163,1.62171,1.62152,1.62152,264600003.0
2007-01-29 12:46:00,1.62159,1.62171,1.62146,1.62155,279600002.0
2007-01-29 12:47:00,1.62146,1.62166,1.62146,1.62166,203800002.0
2007-01-29 12:48:00,1.62141,1.62168,1.62141,1.62166,144200000.0
2007-01-29 12:49:00,1.6216,1.62173,1.6215,1.62155,119400000.0
2007-01-29 12:50:00,1.62164,1.62167,1.62142,1.62142,280099998.0
2007-01-29 12:51:00,1.62154,1.62164,1.62145,1.62164,207299998.0
2007-01-29 12:52:00,1.62126,1.62167,1.62126,1.62162,422500001.0
2007-01-29 12:53:00,1.62148,1.62162,1.6213,1.62162,261099998.0
2007-01-29 12:54:00,1.6215,1.6216,1.6214,1.62149,135300002.0
2007-01-29 12:55:00,1.62162,1.62162,1.62145,1.62153,121300001.0
2007-01-29 12:56:00,1.62126,1.62155,1.62126,1.62147,279599999.0
2007-01-29 12:57:00,1.62145,1.62157,1.62133,1.62149,286999993.0
2007-01-29 12:58:00,1.62144,1.6216,1.62132,1.62149,354700001.0
2007-01-29 12:59:00,1.62125,1.6215,1.62125,1.62142,128400004.0
2007-01-29 13:00:00,1.62131,1.62147,1.6213,1.62142,410099994.0
2007-01-29 13:01:00,1.6214,1.62147,1.62127,1.62131,173300003.0
2007-01-29 13:02:00,1.62137,1.6216,1.62137,1.62153,273700002.0
2007-01-29 13:03:00,1.62158,1.62168,1.62151,1.62159,284900004.0
2007-01-29 13:04:00,1.62126,1.62147,1.6212,1.62147,110299999.0
2007-01-29 13:05:00,1.62132,1.62149,1.62131,1.62149,287399999.0
2007-01-29 13:06:00,1.62144,1.62151,1.62131,1.62134,101100000.0
2007-01-29 13:07:00,1.62139,1.62154,1.6213,1.62145,303899996.0
2007-01-29 13:08:00,1.62147,1.62155,1.62136,1.62147,98199998.0
2007-01-29 13:09:00,1.62146,1.62153,1.62139,1.62147,73500002.0
2007-01-29 13:10:00,1.62142,1.62155,1.62131,1.62137,204899999.0
2007-01-29 13:11:00,1.62152,1.62152,1.62136,1.62136,114500000.0
2007-01-29 13:12:00,1.62146,1.62148,1.62126,1.62134,276100000.0
2007-01-29 13:13:00,1.62132,1.62149,1.62132,1.62143,191899998.0
2007-01-29 13:14:00,1.62129,1.6214,1.62123,1.6214,96800000.0
2007-01-29 13:15:00,1.6214,1.6214,1.62115,1.6213,292299994.0
2007-01-29 13:16:00,1.62129,1.62132,1.62109,1.62114,265200001.0
2007-01-29 13:17:00,1.62127,1.62127,1.62114,1.6212,204300001.0
2007-01-29 13:18:00,1.62103,1.62132,1.62103,1.62117,404600002.0
2007-01-29 13:19:00,1.62125,1.62125,1.62103,1.62104,215200000.0
2007-01-29 13:20:00,1.62125,1.62125,1.6211,1.6211,263000006.0
2007-01-29 13:21:00,1.62127,1.62131,1.62115,1.62115,81200000.0
2007-01-29 13:22:00,1.62116,1.62123,1.62106,1.62123,234599998.0
2007-01-29 13:23:00,1.6211,1.6212,1.6207,1.62083,254000002.0
2007-01-29 13:24:00,1.62084,1.62111,1.62084,1.62111,322500002.0
2007-01-29 13:25:00,1.62108,1.62122,1.6209,1.62115,503200001.0
2007-01-29 13:26:00,1.62117,1.62125,1.62095,1.62095,275800001.0
2007-01-29 13:27:00,1.62101,1.62126,1.62101,1.62115,249100000.0
2007-01-29 13:28:00,1.62096,1.62115,1.62096,1.62115,233200002.0
2007-01-29 13:29:00,1.62102,1.62122,1.6209,1.62113,293200000.0
2007-01-29 13:30:00,1.6212,1.62126,1.62109,1.62119,304699999.0
2007-01-29 13:31:00,1.62125,1.62136,1.62113,1.62119,252500000.0
2007-01-29 13:32:00,1.62128,1.62133,1.62113,1.62113,305300000.0
2007-01-29 13:33:00,1.62118,1.6213,1.62114,1.62121,243999999.0
2007-01-29 13:34:00,1.62123,1.62123,1.62097,1.62106,152600000.0
2007-01-29 13:35:00,1.62113,1.6213,1.62107,1.62125,265700001.0
2007-01-29 13:36:00,1.62127,1.62138,1.62113,1.62117,226999998.0
2007-01-29 13:37:00,1.62122,1.62132,1.62109,1.62126,339799999.0
2007-01-29 13:38:00,1.62121,1.62134,1.62121,1.62134,232299999.0
2007-01-29 13:39:00,1.62122,1.62131,1.62106,1.62113,100599998.0
2007-01-29 13:40:00,1.62105,1.62117,1.62093,1.6211,362400004.0
2007-01-29 13:41:00,1.62101,1.62114,1.62089,1.62106,126100003.0
2007-01-29 13:42:00,1.62109,1.62122,1.62102,1.62122,112500000.0
2007-01-29 13:43:00,1.62123,1.62123,1.62102,1.62102,285400005.0
2007-01-29 13:44:00,1.62108,1.6212,1.62099,1.6212,218600000.0
2007-01-29 13:45:00,1.62123,1.62123,1.62102,1.62105,153800004.0
2007-01-29 13:46:00,1.62117,1.62121,1.621,1.62111,278900001.0
2007-01-29 13:47:00,1.62118,1.62118,1.62088,1.62088,361900005.0
2007-01-29 13:48:00,1.62118,1.62119,1.62098,1.62104,328200003.0
2007-01-29 13:49:00,1.62105,1.62119,1.62101,1.62114,353900004.0
2007-01-29 13:50:00,1.62096,1.62108,1.62088,1.62097,229300001.0
2007-01-29 13:51:00,1.6209,1.62103,1.62079,1.62083,361900000.0
2007-01-29 13:52:00,1.62096,1.62096,1.62084,1.62084,50300000.0
2007-01-29 13:53:00,1.62093,1.62101,1.62084,1.62096,266700000.0
2007-01-29 13:54:00,1.62098,1.62107,1.62079,1.62098,285900002.0
2007-01-29 13:55:00,1.62093,1.62102,1.62084,1.62099,343600005.0
2007-01-29 13:56:00,1.62093,1.62103,1.62077,1.62103,209000002.0
2007-01-29 13:57:00,1.6209,1.62103,1.6208,1.62087,256900004.0
2007-01-29 13:58:00,1.62079,1.62093,1.62078,1.62086,181399997.0
2007-01-29 13:59:00,1.62059,1.62091,1.62058,1.62091,178499997.0
2007-01-29 14:00:00,1.62083,1.62091,1.62066,1.62078,162100005.0
2007-01-29 14:01:00,1.62065,1.62084,1.6206,1.62074,369100001.0
2007-01-29 14:02:00,1.62085,1.62092,1.6207,1.62085,512100000.0
2007-01-29 14:03:00,1.62041,1.62087,1.62041,1.6208,184700001.0
2007-01-29 14:04:00,1.62076,1.62085,1.62065,1.62075,372100005.0
2007-01-29 14:05:00,1.62078,1.62083,1.62077,1.62082,130900003.0
2007-01-29 14:06:00,1.6208,1.62091,1.62066,1.62085,370299994.0
2007-01-29 14:07:00,1.6207,1.62085,1.62065,1.62081,356400000.0
2007-01-29 14:08:00,1.62076,1.6208,1.62059,1.62059,257399997.0
2007-01-29 14:09:00,1.62066,1.62084,1.62059,1.62072,341099998.0
2007-01-29 14:10:00,1.62069,1.62086,1.62069,1.62085,271600002.0
2007-01-29 14:11:00,1.62066,1.62082,1.62062,1.62075,228800002.0
2007-01-29 14:12:00,1.62055,1.62083,1.62055,1.62071,320600000.0
2007-01-29 14:13:00,1.6208,1.62086,1.62057,1.62081,250400001.0
2007-01-29 14:14:00,1.62075,1.62083,1.6206,1.62075,328199997.0
2007-01-29 14:15:00,1.62071,1.62083,1.62063,1.62069,191800000.0
2007-01-29 14:16:00,1.62083,1.62083,1.62065,1.62075,136500001.0
2007-01-29 14:17:00,1.62073,1.62084,1.62065,1.62077,370900002.0
2007-01-29 14:18:00,1.62074,1.62091,1.62069,1.62078,373000001.0
2007-01-29 14:19:00,1.62092,1.62092,1.6207,1.62071,408899997.0
2007-01-29 14:20:00,1.62075,1.62094,1.62062,1.6209,391600007.0
2007-01-29 14:21:00,1.62088,1.62097,1.62076,1.62088,293100002.0
2007-01-29 14:22:00,1.6208,1.62103,1.62078,1.62087,288100002.0
2007-01-29 14:23:00,1.6209,1.6209,1.62068,1.62068,170100004.0
2007-01-29 14:24:00,1.62072,1.62091,1.62068,1.62075,250200002.0
2007-01-29 14:25:00,1.62069,1.62076,1.62053,1.62053,287299999.0
2007-01-29 14:26:00,1.62074,1.62075,1.62049,1.6206,262800001.0
2007-01-29 14:27:00,1.62059,1.62079,1.6205,1.62075,262300002.0
2007-01-29 14:28:00,1.6206,1.62074,1.62044,1.62059,377600000.0
2007-01-29 14:29:00,1.62063,1.62075,1.62052,1.62066,340299995.0
2007-01-29 14:30:00,1.62068,1.62068,1.62042,1.62042,412300000.0
2007-01-29 14:31:00,1.62074,1.62086,1.62056,1.62057,347799998.0
2007-01-29 14:32:00,1.62083,1.62084,1.62055,1.62071,438300003.0
2007-01-29 14:33:00,1.62075,1.62101,1.62075,1.62101,305700000.0
2007-01-29 14:34:00,1.62102,1.62102,1.62076,1.6209,173499999.0
2007-01-29 14:35:00,1.621,1.62105,1.62071,1.62071,377600003.0
2007-01-29 14:36:00,1.62102,1.62117,1.62092,1.62105,103300000.0
2007-01-29 14:37:00,1.621,1.62107,1.6209,1.621,354800001.0
2007-01-29 14:38:00,1.62102,1.62113,1.62093,1.62109,236900002.0
2007-01-29 14:39:00,1.62108,1.62115,1.62099,1.621,338999996.0
2007-01-29 14:40:00,1.62107,1.62114,1.62093,1.62101,128700002.0
2007-01-29 14:41:00,1.62088,1.62093,1.62069,1.6207,303799993.0
2007-01-29 14:42:00,1.6209,1.62104,1.6208,1.62098,528200005.0
2007-01-29 14:43:00,1.62081,1.62095,1.62066,1.62089,548000001.0
2007-01-29 14:44:00,1.62072,1.62085,1.62059,1.62073,366200000.0
2007-01-29 14:45:00,1.62077,1.62077,1.62061,1.62061,75900000.0
2007-01-29 14:46:00,1.62047,1.62065,1.62046,1.62047,258400001.0
2007-01-29 14:47:00,1.62057,1.62058,1.62035,1.62047,280300002.0
2007-01-29 14:48:00,1.62035,1.62061,1.62035,1.62061,127800002.0
2007-01-29 14:49:00,1.62057,1.62057,1.6204,1.62057,385900006.0
2007-01-29 14:50:00,1.62052,1.6206,1.62035,1.62052,303600004.0
2007-01-29 14:51:00,1.6204,1.62056,1.6203,1.62047,335899997.0
2007-01-29 14:52:00,1.6205,1.6205,1.62036,1.62039,274900001.0
2007-01-29 14:53:00,1.62049,1.62075,1.62049,1.62064,133599998.0
2007-01-29 14:54:00,1.62056,1.62075,1.62056,1.62063,240499999.0
2007-01-29 14:55:00,1.62079,1.62112,1.62073,1.62097,127300002.0
2007-01-29 14:56:00,1.62121,1.62121,1.62107,1.62107,110999996.0
2007-01-29 14:57:00,1.62107,1.62124,1.62102,1.62111,366800001.0
2007-01-29 14:58:00,1.62098,1.62109,1.62089,1.62092,198200001.0
2007-01-29 14:59:00,1.62102,1.62138,1.62098,1.6212,449799998.0
2007-01-29 15:00:00,1.62144,1.62144,1.6213,1.62138,137900001.0
2007-01-29 15:01:00,1.62139,1.62145,1.62118,1.62123,381900003.0
2007-01-29 15:02:00,1.62132,1.62132,1.62116,1.62116,237899995.0
2007-01-29 15:03:00,1.62117,1.62129,1.62111,1.6212,355000004.0
2007-01-29 15:04:00,1.62109,1.6212,1.62102,1.6212,147800000.0
2007-01-29 15:05:00,1.62118,1.62127,1.62088,1.62112,168900002.0
2007-01-29 15:06:00,1.62106,1.62125,1.62106,1.62125,189100000.0
2007-01-29 15:07:00,1.62121,1.62131,1.62108,1.62113,260900000.0
2007-01-29 15:08:00,1.62113,1.62131,1.62101,1.62119,360000002.0
2007-01-29 15:09:00,1.62118,1.62118,1.621,1.621,72699999.0
2007-01-29 15:10:00,1.62115,1.62122,1.6209,1.62106,217299999.0
2007-01-29 15:11:00,1.62111,1.62126,1.62111,1.62125,289200000.0
2007-01-29 15:12:00,1.62114,1.62123,1.621,1.62106,455600001.0
2007-01-29 15:13:00,1.62133,1.62133,1.62122,1.62122,79100000.0
2007-01-29 15:14:00,1.62134,1.62147,1.62122,1.62127,215000000.0
2007-01-29 15:15:00,1.62139,1.62148,1.62119,1.62119,499600009.0
2007-01-29 15:16:00,1.62124,1.62141,1.62124,1.62132,81699999.0
2007-01-29 15:17:00,1.6213,1.62143,1.62125,1.62143,288400000.0
2007-01-29 15:18:00,1.62147,1.62148,1.62112,1.62126,365700003.0
2007-01-29 15:19:00,1.62145,1.62145,1.62122,1.62129,253900000.0
2007-01-29 15:20:00,1.62126,1.62142,1.62124,1.62138,438400001.0
2007-01-29 15:21:00,1.6211,1.62141,1.6211,1.6214,253200002.0
2007-01-29 15:22:00,1.62125,1.62148,1.62123,1.62135,298399997.0
2007-01-29 15:23:00,1.62133,1.6214,1.62105,1.62105,211600002.0
2007-01-29 15:24:00,1.62124,1.6214,1.62123,1.62132,258700001.0
2007-01-29 15:25:00,1.62137,1.62137,1.62107,1.62111,219199998.0
2007-01-29 15:26:00,1.62133,1.62133,1.62116,1.62123,255800006.0
2007-01-29 15:27:00,1.62133,1.62133,1.62111,1.6213,216499996.0
2007-01-29 15:28:00,1.62118,1.62137,1.62115,1.62123,326599999.0
2007-01-29 15:29:00,1.62128,1.62136,1.62112,1.62113,291299996.0
2007-01-29 15:30:00,1.62126,1.62135,1.62106,1.62125,149800000.0
2007-01-29 15:31:00,1.62119,1.62141,1.62109,1.62141,214399999.0
2007-01-29 15:32:00,1.62133,1.62139,1.62116,1.62136,258999999.0
2007-01-29 15:33:00,1.6213,1.62137,1.62116,1.62137,294700003.0
2007-01-29 15:34:00,1.62126,1.62134,1.62105,1.62121,185899998.0
2007-01-29 15:35:00,1.6213,1.62138,1.62118,1.6213,268599999.0
2007-01-29 15:36:00,1.62106,1.62128,1.62101,1.62124,286100004.0
2007-01-29 15:37:00,1.62119,1.62126,1.62107,1.62118,305000004.0
2007-01-29 15:38:00,1.62128,1.62135,1.62115,1.62115,211799999.0
2007-01-29 15:39:00,1.62119,1.62141,1.62119,1.62131,304099996.0
2007-01-29 15:40:00,1.62129,1.62141,1.6212,1.62126,252600003.0
2007-01-29 15:41:00,1.6212,1.62138,1.62111,1.62138,354300005.0
2007-01-29 15:42:00,1.62133,1.62135,1.62111,1.62135,120599999.0
2007-01-29 15:43:00,1.62122,1.62135,1.62117,1.62121,264400001.0
2007-01-29 15:44:00,1.62124,1.62133,1.62114,1.62126,178900000.0
2007-01-29 15:45:00,1.62127,1.62129,1.62098,1.62098,207299999.0
2007-01-29 15:46:00,1.62097,1.62126,1.62097,1.62118,243600002.0
2007-01-29 15:47:00,1.6212,1.62126,1.62108,1.62109,330599997.0
2007-01-29 15:48:00,1.62117,1.62122,1.62097,1.62117,341900000.0
2007-01-29 15:49:00,1.62101,1.62127,1.62101,1.62125,361900001.0
2007-01-29 15:50:00,1.62122,1.62125,1.62104,1.6211,311800000.0
2007-01-29 15:51:00,1.62111,1.62129,1.62102,1.62117,278099997.0
2007-01-29 15:52:00,1.62121,1.62134,1.62116,1.62129,143199998.0
2007-01-29 15:53:00,1.62125,1.62135,1.62112,1.62125,196000003.0
2007-01-29 15:54:00,1.62115,1.62132,1.62104,1.62132,322800000.0
2007-01-29 15:55:00,1.6212,1.62124,1.62107,1.62109,318899998.0
2007-01-29 15:56:00,1.6212,1.62126,1.62105,1.62118,280199999.0
2007-01-29 15:57:00,1.621,1.6212,1.621,1.62107,323599999.0
2007-01-29 15:58:00,1.62112,1.6213,1.62094,1.62097,329399999.0
2007-01-29 15:59:00,1.62092,1.62095,1.6207,1.6207,251400000.0
2007-01-29 16:00:00,1.62067,1.62091,1.62067,1.62083,257299999.0
2007-01-29 16:01:00,1.62081,1.62095,1.62065,1.62078,324299998.0
2007-01-29 16:02:00,1.62089,1.62101,1.62076,1.62085,276299999.0
2007-01-29 16:03:00,1.6209,1.6211,1.62079,1.6211,394100000.0
2007-01-29 16:04:00,1.62095,1.62107,1.62091,1.62098,392599995.0
2007-01-29 16:05:00,1.62107,1.62108,1.62084,1.62084,266700003.0
2007-01-29 16:06:00,1.62085,1.62103,1.62072,1.62096,131100001.0
2007-01-29 16:07:00,1.62089,1.62104,1.62073,1.62097,316399995.0
2007-01-29 16:08:00,1.6209,1.62105,1.6209,1.62105,142199996.0
2007-01-29 16:09:00,1.62103,1.62107,1.6208,1.621,287300002.0
2007-01-29 16:10:00,1.62101,1.62109,1.6208,1.62104,198600001.0
2007-01-29 16:11:00,1.62109,1.62109,1.62083,1.62083,230099999.0
2007-01-29 16:12:00,1.62096,1.62109,1.62083,1.62093,323900006.0
2007-01-29 16:13:00,1.62098,1.62111,1.62077,1.62086,262400003.0
2007-01-29 16:14:00,1.62087,1.62121,1.62075,1.62121,473499999.0
2007-01-29 16:15:00,1.62088,1.62144,1.62088,1.62144,249300001.0
2007-01-29 16:16:00,1.62148,1.62148,1.6212,1.62127,508099999.0
2007-01-29 16:17:00,1.62132,1.62151,1.6213,1.62151,237899999.0
2007-01-29 16:18:00,1.62144,1.62152,1.62134,1.62148,183700002.0
2007-01-29 16:19:00,1.62126,1.62139,1.62121,1.62138,386499994.0
2007-01-29 16:20:00,1.62128,1.62148,1.62126,1.6213,242900001.0
2007-01-29 16:21:00,1.62139,1.6215,1.62121,1.62141,245300004.0
2007-01-29 16:22:00,1.62138,1.62151,1.6213,1.62131,333500004.0
2007-01-29 16:23:00,1.62126,1.62142,1.62121,1.62128,376000002.0
2007-01-29 16:24:00,1.62119,1.62141,1.62119,1.62137,390200001.0
2007-01-29 16:25:00,1.62131,1.6214,1.62127,1.62137,96100000.0
2007-01-29 16:26:00,1.6213,1.62137,1.62096,1.62137,341100005.0
2007-01-29 16:27:00,1.62118,1.62139,1.62117,1.62138,278899999.0
2007-01-29 16:28:00,1.62127,1.62143,1.62116,1.62124,249000003.0
2007-01-29 16:29:00,1.6213,1.62143,1.62126,1.62135,330299992.0
2007-01-29 16:30:00,1.62128,1.62152,1.62114,1.62143,196599996.0
2007-01-29 16:31:00,1.62148,1.62154,1.62126,1.62143,222400000.0
2007-01-29 16:32:00,1.62158,1.62168,1.6214,1.62148,353299999.0
2007-01-29 16:33:00,1.62153,1.62153,1.62129,1.62129,88700001.0
2007-01-29 16:34:00,1.62132,1.62151,1.62132,1.62151,53100000.0
2007-01-29 16:35:00,1.62148,1.62148,1.62131,1.62138,249600004.0
2007-01-29 16:36:00,1.62139,1.62139,1.62125,1.62127,82599999.0
2007-01-29 16:37:00,1.62106,1.62124,1.62103,1.62103,291299998.0
2007-01-29 16:38:00,1.62117,1.62142,1.62109,1.62132,523000001.0
2007-01-29 16:39:00,1.62138,1.62149,1.62128,1.62135,314100000.0
2007-01-29 16:40:00,1.62123,1.62141,1.62116,1.62129,176499998.0
2007-01-29 16:41:00,1.62122,1.62136,1.62113,1.62127,267800004.0
2007-01-29 16:42:00,1.62096,1.62131,1.62096,1.62123,366400000.0
2007-01-29 16:43:00,1.62106,1.62124,1.62092,1.6212,271800000.0
2007-01-29 16:44:00,1.62106,1.62128,1.621,1.6212,346700003.0
2007-01-29 16:45:00,1.6213,1.62134,1.62111,1.62117,299900001.0
2007-01-29 16:46:00,1.62127,1.62141,1.6212,1.62134,459200000.0
2007-01-29 16:47:00,1.62138,1.62143,1.62121,1.62134,393100000.0
2007-01-29 16:48:00,1.62135,1.62135,1.62115,1.62116,180600000.0
2007-01-29 16:49:00,1.62139,1.62139,1.62127,1.62127,99100001.0
2007-01-29 16:50:00,1.62125,1.62142,1.62115,1.62133,224500000.0
2007-01-29 16:51:00,1.62138,1.62148,1.6212,1.6212,284100000.0
2007-01-29 16:52:00,1.62144,1.6216,1.62144,1.62153,259000000.0
2007-01-29 16:53:00,1.62142,1.62159,1.62142,1.62151,250800002.0
2007-01-29 16:54:00,1.62155,1.62193,1.6214,1.62171,425000003.0
2007-01-29 16:55:00,1.62193,1.62193,1.62172,1.62186,460299997.0
2007-01-29 16:56:00,1.62171,1.6219,1.62167,1.62179,310500003.0
2007-01-29 16:57:00,1.62181,1.62184,1.62167,1.62179,142000002.0
2007-01-29 16:58:00,1.62168,1.62201,1.62155,1.62181,223900004.0
2007-01-29 16:59:00,1.62175,1.62203,1.62175,1.62203,219699999.0
2007-01-29 17:00:00,1.62198,1.62212,1.62178,1.62203,383100001.0
2007-01-29 17:01:00,1.62204,1.6222,1.62184,1.6222,337299998.0
2007-01-29 17:02:00,1.62221,1.62244,1.6221,1.62223,384700000.0
2007-01-29 17:03:00,1.62223,1.62223,1.62195,1.62203,375099994.0
2007-01-29 17:04:00,1.62218,1.62233,1.62184,1.62199,313400004.0
2007-01-29 17:05:00,1.62207,1.62224,1.62201,1.62207,373699998.0
2007-01-29 17:06:00,1.62215,1.62221,1.62203,1.62212,272399998.0
2007-01-29 17:07:00,1.62207,1.62215,1.62195,1.6221,304400000.0
2007-01-29 17:08:00,1.62197,1.62214,1.62186,1.62214,318000001.0
2007-01-29 17:09:00,1.6222,1.6222,1.62205,1.62209,83200001.0
2007-01-29 17:10:00,1.62198,1.62228,1.62198,1.62216,171500001.0
2007-01-29 17:11:00,1.62219,1.62219,1.62199,1.62199,122700003.0
2007-01-29 17:12:00,1.6221,1.62223,1.62204,1.62222,246600002.0
2007-01-29 17:13:00,1.62218,1.62218,1.62189,1.62189,413700000.0
2007-01-29 17:14:00,1.62197,1.6221,1.62188,1.6219,268599999.0
2007-01-29 17:15:00,1.62193,1.62193,1.6216,1.62176,246000001.0
2007-01-29 17:16:00,1.62178,1.62186,1.62157,1.62172,621699997.0
2007-01-29 17:17:00,1.62173,1.62196,1.62167,1.62189,397700002.0
2007-01-29 17:18:00,1.62178,1.62185,1.62165,1.62165,251699999.0
2007-01-29 17:19:00,1.62173,1.62182,1.62162,1.6217,262200002.0
2007-01-29 17:20:00,1.62181,1.62181,1.62161,1.62164,237400002.0
2007-01-29 17:21:00,1.62169,1.6218,1.62167,1.62173,229299997.0
2007-01-29 17:22:00,1.6217,1.62204,1.62166,1.62204,225399999.0
2007-01-29 17:23:00,1.62198,1.62209,1.62183,1.62201,210300003.0
2007-01-29 17:24:00,1.62203,1.62213,1.62187,1.622,336200001.0
2007-01-29 17:25:00,1.62208,1.62221,1.62201,1.62213,148700000.0
2007-01-29 17:26:00,1.62234,1.62284,1.62234,1.62274,279499999.0
2007-01-29 17:27:00,1.62279,1.62301,1.6227,1.62271,224600002.0
2007-01-29 17:28:00,1.6226,1.62267,1.62234,1.62247,355100005.0
2007-01-29 17:29:00,1.62246,1.62246,1.62218,1.62237,274900003.0
2007-01-29 17:30:00,1.62227,1.6224,1.62216,1.62229,235799999.0
2007-01-29 17:31:00,1.62227,1.62227,1.622,1.62213,496400000.0
2007-01-29 17:32:00,1.62219,1.62231,1.62207,1.62218,271900002.0
2007-01-29 17:33:00,1.62206,1.62225,1.62203,1.62217,243700000.0
2007-01-29 17:34:00,1.62224,1.6223,1.6221,1.62211,417599998.0
2007-01-29 17:35:00,1.62216,1.62236,1.62211,1.6222,215599998.0
2007-01-29 17:36:00,1.6219,1.62215,1.6219,1.62212,162699999.0
2007-01-29 17:37:00,1.62192,1.62215,1.62192,1.6221,161400001.0
2007-01-29 17:38:00,1.62203,1.62226,1.62198,1.62212,397700003.0
2007-01-29 17:39:00,1.62229,1.62241,1.62217,1.62236,272000001.0
2007-01-29 17:40:00,1.62201,1.6224,1.62201,1.6224,207899999.0
2007-01-29 17:41:00,1.62238,1.62245,1.62228,1.62244,188699999.0
2007-01-29 17:42:00,1.62252,1.62252,1.62229,1.62232,241200005.0
2007-01-29 17:43:00,1.62242,1.62264,1.62222,1.62248,263599997.0
2007-01-29 17:44:00,1.62238,1.62266,1.62238,1.62256,438700005.0
2007-01-29 17:45:00,1.62232,1.62252,1.6223,1.62242,440199997.0
2007-01-29 17:46:00,1.62237,1.62258,1.62237,1.62248,322499997.0
2007-01-29 17:47:00,1.62244,1.62251,1.62237,1.62243,136500000.0
2007-01-29 17:48:00,1.62248,1.62248,1.62226,1.62232,189299999.0
2007-01-29 17:49:00,1.62235,1.62235,1.62205,1.62212,422800001.0
2007-01-29 17:50:00,1.62209,1.62225,1.62203,1.62225,68600000.0
2007-01-29 17:51:00,1.62221,1.62233,1.62209,1.62225,331799999.0
2007-01-29 17:52:00,1.6224,1.62251,1.62229,1.62241,249000000.0
2007-01-29 17:53:00,1.62235,1.62245,1.62215,1.62227,298799999.0
2007-01-29 17:54:00,1.62229,1.62241,1.62221,1.62221,346600000.0
2007-01-29 17:55:00,1.6224,1.62251,1.62231,1.62231,194099998.0
2007-01-29 17:56:00,1.62244,1.62252,1.62225,1.62225,120800001.0
2007-01-29 17:57:00,1.62237,1.62246,1.62229,1.62246,178600002.0
2007-01-29 17:58:00,1.62245,1.62251,1.62227,1.6224,358099994.0
2007-01-29 17:59:00,1.62246,1.62265,1.62232,1.6226,211400001.0
2007-01-29 18:00:00,1.62236,1.62275,1.62236,1.62252,254900000.0
2007-01-29 18:01:00,1.6223,1.6226,1.6222,1.6226,1512499998.0
2007-01-29 18:02:00,1.6225,1.6227,1.6224,1.6225,1512499998.0
2007-01-29 18:03:00,1.6226,1.6226,1.6225,1.6226,1512499998.0
2007-01-29 18:04:00,1.6225,1.6227,1.6225,1.6227,1512499998.0
2007-01-29 18:05:00,1.6226,1.6228,1.6225,1.6227,1512499998.0
2007-01-29 18:06:00,1.6226,1.6227,1.6226,1.6226,1512499998.0
2007-01-29 18:07:00,1.6225,1.6226,1.6225,1.6225,1512499998.0
2007-01-29 18:08:00,1.6226,1.6226,1.6224,1.6225,1512499998.0
2007-01-29 18:09:00,1.6219,1.62216,1.62188,1.62188,1512499998.0
2007-01-29 18:10:00,1.6225,1.6225,1.6224,1.6224,1668299997.0
2007-01-29 18:11:00,1.62196,1.62212,1.62183,1.62208,1668299997.0
2007-01-29 18:12:00,1.62206,1.62213,1.62191,1.62208,1642500014.0
2007-01-29 18:13:00,1.6221,1.62222,1.62194,1.62194,1421999998.0
2007-01-29 18:14:00,1.6228,1.6229,1.6227,1.6229,684899997.0
2007-01-29 18:15:00,1.62211,1.62219,1.62194,1.62214,684899997.0
2007-01-29 18:16:00,1.6234,1.6235,1.6233,1.6234,1914999995.0
2007-01-29 18:17:00,1.62212,1.62221,1.62184,1.62217,1914999995.0
2007-01-29 18:18:00,1.62209,1.62229,1.62189,1.62206,776100005.0
2007-01-29 18:19:00,1.6222,1.62231,1.622,1.6222,1934400006.0
2007-01-29 18:20:00,1.6238,1.6238,1.6233,1.6233,731399999.0
2007-01-29 18:21:00,1.62217,1.62227,1.62203,1.6222,731399999.0
2007-01-29 18:22:00,1.62219,1.62232,1.62207,1.62217,988400003.0
2007-01-29 18:23:00,1.6235,1.6237,1.6235,1.6235,1005500001.0
2007-01-29 18:24:00,1.6234,1.6235,1.6234,1.6234,1005500001.0
2007-01-29 18:25:00,1.6235,1.6235,1.6234,1.6234,1005500001.0
2007-01-29 18:27:00,1.62219,1.62235,1.62207,1.62229,1005500001.0
2007-01-29 18:28:00,1.6234,1.6235,1.6234,1.6235,1740800001.0
2007-01-29 18:29:00,1.62212,1.62231,1.6221,1.62221,1740800001.0
2007-01-29 18:30:00,1.62216,1.62224,1.62201,1.62205,975799992.0
2007-01-29 18:31:00,1.62214,1.6222,1.62195,1.62212,1016399994.0
2007-01-29 18:32:00,1.62218,1.62227,1.62199,1.62214,1519799988.0
2007-01-29 18:33:00,1.6232,1.6233,1.6232,1.6233,1944500003.0
2007-01-29 18:34:00,1.6234,1.6234,1.6233,1.6233,1944500003.0
2007-01-29 18:35:00,1.6222,1.62235,1.62213,1.62214,1944500003.0
2007-01-29 18:36:00,1.62211,1.62225,1.62203,1.62216,1293100004.0
2007-01-29 18:37:00,1.62222,1.62232,1.62204,1.62211,1783600004.0
2007-01-29 18:38:00,1.62222,1.6223,1.62208,1.62208,1337199997.0
2007-01-29 18:39:00,1.62212,1.62239,1.62211,1.62222,1759899992.0
2007-01-29 18:40:00,1.6232,1.6233,1.6232,1.6232,1347900005.0
2007-01-29 18:41:00,1.62203,1.62229,1.62203,1.62229,1347900005.0
2007-01-29 18:42:00,1.62233,1.62233,1.62204,1.6221,1434300003.0
2007-01-29 18:43:00,1.62218,1.62225,1.62207,1.62218,365500001.0
2007-01-29 18:44:00,1.62225,1.62236,1.62206,1.62207,784099997.0
2007-01-29 18:45:00,1.6222,1.62226,1.62198,1.62212,519499995.0
2007-01-29 18:46:00,1.6223,1.62235,1.62207,1.62207,251800001.0
2007-01-29 18:47:00,1.62226,1.62229,1.62207,1.62216,168299998.0
2007-01-29 18:48:00,1.62229,1.62229,1.62209,1.62218,1252399993.0
2007-01-29 18:49:00,1.62234,1.62234,1.62209,1.62223,361899999.0
2007-01-29 18:50:00,1.62218,1.62229,1.62207,1.62225,705000005.0
2007-01-29 18:51:00,1.62225,1.62232,1.62202,1.62203,1479100002.0
2007-01-29 18:52:00,1.6222,1.62233,1.62205,1.62226,1414400016.0
2007-01-29 18:53:00,1.62224,1.6225,1.62216,1.62242,1708299982.0
2007-01-29 18:54:00,1.62237,1.62243,1.62227,1.62234,916700008.0
2007-01-29 18:55:00,1.62231,1.62238,1.62208,1.62219,1454700000.0
2007-01-29 18:56:00,1.62228,1.62248,1.62217,1.62236,912300009.0
2007-01-29 18:57:00,1.62234,1.62242,1.62208,1.62225,744400001.0
2007-01-29 18:58:00,1.62216,1.62224,1.62183,1.6221,940600001.0
2007-01-29 18:59:00,1.62212,1.62224,1.62199,1.62202,1417600003.0
2007-01-29 19:00:00,1.62208,1.62221,1.62197,1.62218,491700002.0
2007-01-29 19:01:00,1.6222,1.62238,1.62208,1.62217,355100005.0
2007-01-29 19:02:00,1.62195,1.6224,1.62195,1.62236,742000006.0
2007-01-29 19:03:00,1.62234,1.62255,1.62234,1.6225,571800003.0
2007-01-29 19:04:00,1.62244,1.62258,1.62243,1.62252,175499998.0
2007-01-29 19:05:00,1.62255,1.62277,1.62242,1.62249,757500007.0
2007-01-29 19:06:00,1.62268,1.62269,1.62247,1.62248,1973399999.0
2007-01-29 19:07:00,1.62238,1.62258,1.62222,1.62235,890800008.0
2007-01-29 19:08:00,1.62238,1.62254,1.62231,1.62237,1869600004.0
2007-01-29 19:09:00,1.62253,1.62269,1.62241,1.62245,1128600003.0
2007-01-29 19:10:00,1.62258,1.62272,1.62245,1.6225,1078200000.0
2007-01-29 19:11:00,1.62249,1.6226,1.62238,1.62254,1485299996.0
2007-01-29 19:12:00,1.62249,1.62257,1.62234,1.62244,762899996.0
2007-01-29 19:13:00,1.62249,1.62281,1.62244,1.62281,325099999.0
2007-01-29 19:14:00,1.62282,1.62285,1.62272,1.6228,371299998.0
2007-01-29 19:15:00,1.62288,1.62302,1.6228,1.62295,1307500000.0
2007-01-29 19:16:00,1.62303,1.62356,1.62303,1.62324,635900001.0
2007-01-29 19:17:00,1.62355,1.62367,1.62335,1.62335,632400002.0
2007-01-29 19:18:00,1.62376,1.62415,1.62366,1.62412,635500005.0
2007-01-29 19:19:00,1.62404,1.62412,1.62388,1.62393,1012499997.0
2007-01-29 19:20:00,1.62391,1.62401,1.62358,1.62365,929300000.0
2007-01-29 19:21:00,1.62341,1.62363,1.62339,1.6235,1097100000.0
2007-01-29 19:22:00,1.62334,1.62356,1.62333,1.62336,312200005.0
2007-01-29 19:23:00,1.62347,1.62382,1.62343,1.6235,760600003.0
2007-01-29 19:24:00,1.62365,1.62366,1.62345,1.62357,512300002.0
2007-01-29 19:25:00,1.62348,1.62361,1.62337,1.62348,756100006.0
2007-01-29 19:26:00,1.62355,1.62367,1.62344,1.62344,1178600005.0
2007-01-29 19:27:00,1.62342,1.62362,1.62336,1.62357,1412300014.0
2007-01-29 19:28:00,1.62358,1.62367,1.62341,1.62341,515200007.0
2007-01-29 19:29:00,1.62349,1.62354,1.62321,1.62321,922600007.0
2007-01-29 19:30:00,1.6242,1.6242,1.6242,1.6242,1209700012.0
2007-01-29 19:31:00,1.62335,1.62343,1.62314,1.62329,1209700012.0
2007-01-29 19:32:00,1.62333,1.6235,1.62321,1.62327,759199999.0
2007-01-29 19:33:00,1.62338,1.62345,1.62324,1.62324,885599997.0
2007-01-29 19:34:00,1.6234,1.62353,1.62321,1.62336,1765100000.0
2007-01-29 19:35:00,1.62339,1.62348,1.62319,1.6234,758900000.0
2007-01-29 19:36:00,1.62339,1.62354,1.62325,1.62338,716300002.0
2007-01-29 19:37:00,1.62334,1.6235,1.62331,1.62345,409700000.0
2007-01-29 19:38:00,1.62343,1.62358,1.62328,1.62344,655599997.0
2007-01-29 19:39:00,1.6233,1.62347,1.62313,1.62327,1130300000.0
2007-01-29 19:40:00,1.62348,1.62348,1.62328,1.62328,603200003.0
2007-01-29 19:41:00,1.62342,1.62343,1.62318,1.6232,429200004.0
2007-01-29 19:42:00,1.62332,1.62332,1.62305,1.62323,787200006.0
2007-01-29 19:43:00,1.62338,1.62353,1.62332,1.6234,452300001.0
2007-01-29 19:44:00,1.62348,1.62363,1.62337,1.62341,1037700003.0
2007-01-29 19:45:00,1.62345,1.62358,1.62335,1.62349,265800000.0
2007-01-29 19:46:00,1.62346,1.62356,1.6233,1.62335,744000002.0
2007-01-29 19:47:00,1.62333,1.62357,1.62333,1.62352,151900000.0
2007-01-29 19:48:00,1.62345,1.62354,1.62342,1.62354,661100002.0
2007-01-29 19:49:00,1.62345,1.62355,1.62335,1.62348,1202499998.0
2007-01-29 19:50:00,1.62338,1.62361,1.62338,1.62357,212400000.0
2007-01-29 19:51:00,1.62342,1.62353,1.62342,1.62353,702499998.0
2007-01-29 19:52:00,1.62355,1.62355,1.6234,1.62348,277200001.0
2007-01-29 19:53:00,1.62353,1.62356,1.62333,1.62333,579000003.0
2007-01-29 19:54:00,1.62338,1.62353,1.62335,1.62345,334800003.0
2007-01-29 19:55:00,1.62353,1.62361,1.62344,1.62344,372999999.0
2007-01-29 19:56:00,1.6236,1.62365,1.62339,1.62347,1291300005.0
2007-01-29 19:57:00,1.62346,1.62358,1.62335,1.6235,1396800011.0
2007-01-29 19:58:00,1.62337,1.62368,1.62337,1.62355,1620100002.0
2007-01-29 19:59:00,1.62353,1.6237,1.6234,1.62361,1210400009.0
2007-01-29 20:00:00,1.62365,1.62365,1.62344,1.62344,595000001.0
2007-01-29 20:01:00,1.62345,1.62357,1.62331,1.62338,608199997.0
2007-01-29 20:02:00,1.62338,1.62359,1.62338,1.62355,344099996.0
2007-01-29 20:03:00,1.6234,1.62363,1.6234,1.62363,212600000.0
2007-01-29 20:04:00,1.6236,1.62364,1.62345,1.62356,226699999.0
2007-01-29 20:05:00,1.62351,1.62361,1.62344,1.62361,211399999.0
2007-01-29 20:06:00,1.62358,1.62364,1.62355,1.6236,416999998.0
2007-01-29 20:07:00,1.62359,1.62368,1.62347,1.62355,324800002.0
2007-01-29 20:08:00,1.6236,1.62372,1.62353,1.6236,1631300002.0
2007-01-29 20:09:00,1.62362,1.62373,1.62353,1.62355,359600001.0
2007-01-29 20:10:00,1.62355,1.6237,1.62355,1.62367,341700005.0
2007-01-29 20:11:00,1.62357,1.62375,1.62357,1.62367,985900003.0
2007-01-29 20:12:00,1.62362,1.62372,1.62351,1.62358,303299999.0
2007-01-29 20:13:00,1.62356,1.62376,1.6235,1.6237,1783799996.0
2007-01-29 20:14:00,1.62374,1.62387,1.62364,1.62374,430900005.0
2007-01-29 20:15:00,1.6238,1.62401,1.6238,1.62395,1265700000.0
2007-01-29 20:16:00,1.62392,1.62392,1.62365,1.62375,1908900008.0
2007-01-29 20:17:00,1.62391,1.62391,1.62366,1.62381,302799997.0
2007-01-29 20:18:00,1.6238,1.62388,1.6237,1.62388,379300001.0
2007-01-29 20:19:00,1.6233,1.6233,1.6233,1.6233,689299998.0
2007-01-29 20:20:00,1.6234,1.6234,1.6233,1.6233,689299998.0
2007-01-29 20:21:00,1.62364,1.62385,1.62364,1.62385,689299998.0
2007-01-29 20:22:00,1.62382,1.62394,1.62373,1.62382,637799998.0
2007-01-29 20:23:00,1.62366,1.62399,1.62365,1.62397,1273500000.0
2007-01-29 20:24:00,1.62392,1.624,1.62372,1.62396,575100001.0
2007-01-29 20:25:00,1.62404,1.62435,1.62392,1.62418,946499997.0
2007-01-29 20:26:00,1.62433,1.62433,1.6242,1.62422,278300002.0
2007-01-29 20:27:00,1.62426,1.62433,1.6241,1.62417,423600001.0
2007-01-29 20:28:00,1.6235,1.6236,1.6235,1.6236,1517100011.0
2007-01-29 20:29:00,1.62423,1.62431,1.62392,1.62408,1517100011.0
2007-01-29 20:31:00,1.62428,1.62431,1.62407,1.62411,1804600014.0
2007-01-29 20:32:00,1.6234,1.6234,1.6233,1.6233,705500001.0
2007-01-29 20:33:00,1.6242,1.62431,1.62397,1.62397,705500001.0
2007-01-29 20:34:00,1.62397,1.62425,1.62397,1.62416,332300000.0
2007-01-29 20:35:00,1.624,1.6242,1.62398,1.6242,500300004.0
2007-01-29 20:36:00,1.62413,1.62425,1.62394,1.62417,518899998.0
2007-01-29 20:37:00,1.62414,1.62422,1.62396,1.62413,1022500002.0
2007-01-29 20:38:00,1.62411,1.62411,1.6237,1.62377,1795900007.0
2007-01-29 20:39:00,1.62385,1.62386,1.6235,1.6235,884400003.0
2007-01-29 20:40:00,1.62366,1.62387,1.62365,1.62382,1084300003.0
2007-01-29 20:41:00,1.62392,1.62395,1.62357,1.62357,458799999.0
2007-01-29 20:42:00,1.62372,1.62396,1.62364,1.6238,323900000.0
2007-01-29 20:43:00,1.62381,1.62405,1.62373,1.62385,784899996.0
2007-01-29 20:44:00,1.62366,1.62391,1.62365,1.62383,1293299999.0
2007-01-29 20:45:00,1.62387,1.62395,1.62372,1.62372,877200009.0
2007-01-29 20:46:00,1.62394,1.62404,1.62374,1.62402,205699999.0
2007-01-29 20:47:00,1.62395,1.62399,1.6237,1.62382,573400004.0
2007-01-29 20:48:00,1.62384,1.62401,1.62371,1.62385,1207300006.0
2007-01-29 20:49:00,1.62394,1.6241,1.62379,1.62389,877699999.0
2007-01-29 20:50:00,1.62392,1.62405,1.62379,1.62405,1684100005.0
2007-01-29 20:51:00,1.62402,1.62402,1.62382,1.62388,249199999.0
2007-01-29 20:52:00,1.62403,1.62403,1.62367,1.62386,1590900012.0
2007-01-29 20:53:00,1.62382,1.62402,1.62382,1.62395,1546200003.0
2007-01-29 20:54:00,1.62379,1.62397,1.62371,1.62378,921500001.0
2007-01-29 20:55:00,1.62367,1.62378,1.62361,1.62372,616000004.0
2007-01-29 20:59:00,1.6236,1.6236,1.6233,1.6234,1654399988.0
2007-01-29 21:00:00,1.6235,1.6235,1.6235,1.6235,1654399988.0
2007-01-29 21:02:00,1.62362,1.62375,1.62343,1.62356,1654399988.0
2007-01-29 21:03:00,1.62369,1.62378,1.62353,1.62354,1637399995.0
2007-01-29 21:04:00,1.62348,1.62366,1.62346,1.62347,309800002.0
2007-01-29 21:05:00,1.6236,1.62365,1.62345,1.62352,642900008.0
2007-01-29 21:06:00,1.62341,1.62371,1.62337,1.62363,502500002.0
2007-01-29 21:07:00,1.62368,1.62377,1.62357,1.62357,443800004.0
2007-01-29 21:08:00,1.62369,1.62373,1.62349,1.62364,238399998.0
2007-01-29 21:09:00,1.62365,1.62383,1.62364,1.62377,645800006.0
2007-01-29 21:10:00,1.6238,1.62385,1.62372,1.62385,1012799998.0
2007-01-29 21:11:00,1.62378,1.62385,1.62366,1.62373,653400000.0
2007-01-29 21:12:00,1.62375,1.62382,1.62359,1.62367,349699997.0
2007-01-29 21:13:00,1.62347,1.62362,1.62339,1.62362,1018600005.0
2007-01-29 21:14:00,1.62348,1.62363,1.62341,1.62353,708200006.0
2007-01-29 21:15:00,1.62352,1.62363,1.62333,1.62345,801300007.0
2007-01-29 21:16:00,1.6234,1.62354,1.6232,1.62338,542300002.0
2007-01-29 21:17:00,1.62339,1.62355,1.62334,1.62349,1548800003.0
2007-01-29 21:18:00,1.62347,1.6236,1.62329,1.62345,822499993.0
2007-01-29 21:19:00,1.62351,1.62357,1.62331,1.62332,629300000.0
2007-01-29 21:22:00,1.6233,1.62354,1.62323,1.62335,1916400007.0
2007-01-29 21:23:00,1.62327,1.62335,1.62307,1.62325,1382000008.0
2007-01-29 21:24:00,1.62321,1.62338,1.62318,1.62338,694700003.0
2007-01-29 21:25:00,1.62331,1.62346,1.6231,1.62334,1252700003.0
2007-01-29 21:26:00,1.62338,1.6234,1.62325,1.6233,486500004.0
2007-01-29 21:27:00,1.62347,1.62355,1.62337,1.62348,613200007.0
2007-01-29 21:28:00,1.62341,1.6236,1.62341,1.62357,809700005.0
2007-01-29 21:29:00,1.62352,1.62367,1.62342,1.62354,429600000.0
2007-01-29 21:30:00,1.62367,1.62367,1.6235,1.6235,434099998.0
2007-01-29 21:31:00,1.62364,1.62364,1.62343,1.62344,747300002.0
2007-01-29 21:32:00,1.6235,1.6236,1.6234,1.6234,169699999.0
2007-01-29 21:33:00,1.62342,1.62354,1.62333,1.62341,169699999.0
2007-01-29 21:34:00,1.62339,1.62346,1.62323,1.62323,1079699994.0
2007-01-29 21:35:00,1.62329,1.62344,1.62322,1.62337,958999996.0
2007-01-29 21:36:00,1.62351,1.62365,1.62348,1.62353,184399995.0
2007-01-29 21:37:00,1.62361,1.62371,1.62353,1.62355,401500007.0
2007-01-29 21:38:00,1.62365,1.62372,1.62345,1.62356,547499999.0
2007-01-29 21:39:00,1.6237,1.62372,1.62355,1.62362,150300000.0
2007-01-29 21:40:00,1.6236,1.6238,1.62358,1.62377,501000004.0
2007-01-29 21:41:00,1.62373,1.62383,1.62351,1.62367,514200003.0
2007-01-29 21:42:00,1.62377,1.62385,1.62367,1.62367,603900000.0
2007-01-29 21:43:00,1.62387,1.62389,1.62363,1.62373,1068099999.0
2007-01-29 21:44:00,1.62382,1.62382,1.62353,1.6236,1400500002.0
2007-01-29 21:45:00,1.62355,1.62371,1.62349,1.62365,873200005.0
2007-01-29 21:46:00,1.62365,1.62384,1.62354,1.62364,1148400005.0
2007-01-29 21:47:00,1.62361,1.62382,1.62359,1.6237,1233900009.0
2007-01-29 21:48:00,1.62367,1.62382,1.62357,1.62373,408600005.0
2007-01-29 21:49:00,1.62386,1.62394,1.62367,1.62369,874299999.0
2007-01-29 21:50:00,1.62368,1.6238,1.62363,1.6238,185400002.0
2007-01-29 21:51:00,1.62371,1.62385,1.62368,1.6238,687699998.0
2007-01-29 21:52:00,1.62373,1.62388,1.62362,1.62375,1744700009.0
2007-01-29 21:53:00,1.62377,1.62383,1.6236,1.62371,531400003.0
2007-01-29 21:54:00,1.62382,1.62382,1.62362,1.62362,282799998.0
2007-01-29 21:55:00,1.6237,1.62375,1.62354,1.6236,455700003.0
2007-01-29 21:56:00,1.62374,1.62374,1.62353,1.62368,677800003.0
2007-01-29 21:57:00,1.62371,1.62378,1.62362,1.62369,470000007.0
2007-01-29 21:58:00,1.6237,1.62372,1.62355,1.62361,990899990.0
2007-01-29 21:59:00,1.62356,1.62372,1.62352,1.62355,1073800004.0
2007-01-29 22:00:00,1.62358,1.62358,1.6233,1.62342,767600000.0
2007-01-29 22:01:00,1.6235,1.62357,1.6235,1.62357,224199995.0
2007-01-29 22:02:00,1.62355,1.62357,1.62331,1.62331,1157900001.0
2007-01-29 22:03:00,1.62348,1.62357,1.62334,1.62357,452800002.0
2007-01-29 22:04:00,1.62355,1.62355,1.62334,1.62342,574300001.0
2007-01-29 22:05:00,1.62348,1.62348,1.62329,1.62341,464100003.0
2007-01-29 22:06:00,1.62345,1.62352,1.62324,1.62345,560600003.0
2007-01-29 22:07:00,1.62339,1.6235,1.62321,1.62343,232400001.0
2007-01-29 22:08:00,1.62328,1.62338,1.62317,1.62333,407900003.0
2007-01-29 22:09:00,1.62336,1.6234,1.62319,1.6233,389700000.0
2007-01-29 22:10:00,1.62338,1.62345,1.62324,1.62337,272500000.0
2007-01-29 22:11:00,1.62336,1.62343,1.62326,1.62338,206600003.0
2007-01-29 22:12:00,1.62345,1.62345,1.62329,1.6233,600000001.0
2007-01-29 22:13:00,1.62337,1.6234,1.62314,1.62314,348400008.0
2007-01-29 22:14:00,1.62328,1.62343,1.62323,1.62339,380400006.0
2007-01-29 22:15:00,1.62323,1.62351,1.62322,1.62337,759500003.0
2007-01-29 22:16:00,1.62335,1.62335,1.6232,1.6232,221799999.0
2007-01-29 22:17:00,1.6234,1.62347,1.6234,1.62347,77800001.0
2007-01-29 22:18:00,1.62322,1.62339,1.6232,1.62334,239500002.0
2007-01-29 22:19:00,1.62337,1.62348,1.62318,1.62335,366700002.0
2007-01-29 22:20:00,1.6233,1.6235,1.62328,1.6235,348600004.0
2007-01-29 22:21:00,1.62349,1.62352,1.62335,1.62337,357999999.0
2007-01-29 22:22:00,1.62345,1.62357,1.62327,1.62341,649900006.0
2007-01-29 22:23:00,1.62348,1.62355,1.62336,1.62348,226499998.0
2007-01-29 22:24:00,1.6233,1.62348,1.62324,1.62339,199799998.0
2007-01-29 22:25:00,1.62332,1.62345,1.62311,1.62331,453999998.0
2007-01-29 22:26:00,1.6233,1.62342,1.62313,1.62336,742500007.0
2007-01-29 22:27:00,1.62315,1.62337,1.62298,1.62323,238400002.0
2007-01-29 22:28:00,1.62327,1.62345,1.62311,1.62316,706900008.0
2007-01-29 22:29:00,1.62321,1.62346,1.62316,1.62333,762000004.0
2007-01-29 22:30:00,1.62311,1.62339,1.62311,1.62337,757100002.0
2007-01-29 22:31:00,1.62336,1.62343,1.6231,1.62325,329000004.0
2007-01-29 22:32:00,1.62328,1.62344,1.62327,1.62344,234000000.0
2007-01-29 22:33:00,1.6235,1.62355,1.62328,1.62345,128900000.0
2007-01-29 22:34:00,1.62344,1.62352,1.62329,1.6234,375799997.0
2007-01-29 22:35:00,1.62343,1.62347,1.62323,1.62323,371500006.0
2007-01-29 22:36:00,1.62335,1.62355,1.62335,1.62343,667399999.0
2007-01-29 22:37:00,1.62337,1.62345,1.62322,1.6233,455700002.0
2007-01-29 22:38:00,1.62337,1.62343,1.62315,1.62325,435000001.0
2007-01-29 22:39:00,1.62337,1.62341,1.62312,1.62322,648100003.0
2007-01-29 22:40:00,1.62337,1.62349,1.62315,1.62333,881600006.0
2007-01-29 22:41:00,1.62335,1.62347,1.62319,1.62327,738600006.0
2007-01-29 22:42:00,1.62331,1.6235,1.62316,1.62347,650300006.0
2007-01-29 22:43:00,1.62334,1.62363,1.62315,1.62363,1295700000.0
2007-01-29 22:44:00,1.62345,1.62357,1.62324,1.6235,291999997.0
2007-01-29 22:45:00,1.6235,1.6235,1.6232,1.6232,150899999.0
2007-01-29 22:46:00,1.62332,1.62351,1.62324,1.62342,225899999.0
2007-01-29 22:47:00,1.62329,1.62346,1.62325,1.62339,249400002.0
2007-01-29 22:48:00,1.62332,1.62363,1.62326,1.62344,441800004.0
2007-01-29 22:49:00,1.62357,1.6237,1.62344,1.62357,869599998.0
2007-01-29 22:50:00,1.62361,1.62368,1.62341,1.62346,397999996.0
2007-01-29 22:51:00,1.62353,1.62355,1.62329,1.62355,527300002.0
2007-01-29 22:52:00,1.62357,1.62365,1.6233,1.62339,322000001.0
2007-01-29 22:53:00,1.62364,1.62375,1.62355,1.62375,235600003.0
2007-01-29 22:54:00,1.62349,1.62363,1.6234,1.6236,616200005.0
2007-01-29 22:55:00,1.62351,1.62365,1.62342,1.62357,227700002.0
2007-01-29 22:56:00,1.62348,1.62363,1.6234,1.62349,244400003.0
2007-01-29 22:57:00,1.62356,1.62368,1.62342,1.62342,418600003.0
2007-01-29 22:58:00,1.62349,1.62363,1.62347,1.62356,254299998.0
2007-01-29 22:59:00,1.62332,1.62361,1.62322,1.6235,534300001.0
2007-01-29 23:00:00,1.62343,1.62372,1.62309,1.62349,215799999.0
2007-01-29 23:01:00,1.62372,1.62372,1.62341,1.62355,214099999.0
2007-01-29 23:02:00,1.62351,1.62364,1.62345,1.62362,336300004.0
2007-01-29 23:03:00,1.6236,1.62363,1.62335,1.62356,214200000.0
2007-01-29 23:04:00,1.62357,1.62369,1.62343,1.62357,226400005.0
2007-01-29 23:05:00,1.62344,1.62357,1.62333,1.62347,172699997.0
2007-01-29 23:06:00,1.62351,1.62361,1.6234,1.62346,357000001.0
2007-01-29 23:07:00,1.62352,1.62359,1.62343,1.62343,233500000.0
2007-01-29 23:08:00,1.62351,1.62359,1.62339,1.62351,136100002.0
2007-01-29 23:09:00,1.62358,1.62362,1.62355,1.62355,32800000.0
2007-01-29 23:10:00,1.62348,1.62358,1.62333,1.62343,210299998.0
2007-01-29 23:11:00,1.62332,1.62352,1.62326,1.62343,268799997.0
2007-01-29 23:12:00,1.62343,1.6236,1.62343,1.62351,288300006.0
2007-01-29 23:13:00,1.62349,1.62358,1.62337,1.62344,221199996.0
2007-01-29 23:14:00,1.62338,1.62348,1.62326,1.62345,271400000.0
2007-01-29 23:15:00,1.62337,1.62354,1.62334,1.6235,374800000.0
2007-01-29 23:16:00,1.62345,1.62361,1.62336,1.62361,276399999.0
2007-01-29 23:17:00,1.62354,1.62363,1.62334,1.62353,377400007.0
2007-01-29 23:18:00,1.62335,1.62351,1.6232,1.62351,279700000.0
2007-01-29 23:19:00,1.62348,1.62361,1.62332,1.62352,233600000.0
2007-01-29 23:20:00,1.62343,1.62359,1.62343,1.62359,155699998.0
2007-01-29 23:21:00,1.62352,1.62359,1.62332,1.62352,405100000.0
2007-01-29 23:22:00,1.62319,1.62361,1.62319,1.62339,233500002.0
2007-01-29 23:23:00,1.62332,1.62345,1.62332,1.62345,67100002.0
2007-01-29 23:24:00,1.62344,1.62344,1.62313,1.62335,256800006.0
2007-01-29 23:25:00,1.62342,1.62342,1.62318,1.62318,62300000.0
2007-01-29 23:26:00,1.62335,1.62345,1.62322,1.62324,144299998.0
2007-01-29 23:27:00,1.62296,1.6232,1.62294,1.62302,235900002.0
2007-01-29 23:28:00,1.62309,1.62314,1.62298,1.6231,215300001.0
2007-01-29 23:29:00,1.6231,1.62329,1.62301,1.62319,217800002.0
2007-01-29 23:30:00,1.62332,1.62332,1.62305,1.62305,285300001.0
2007-01-29 23:31:00,1.62325,1.62333,1.62315,1.62326,180600000.0
2007-01-29 23:32:00,1.62318,1.62354,1.6231,1.62354,340199996.0
2007-01-29 23:33:00,1.62358,1.62358,1.62343,1.62343,154999999.0
2007-01-29 23:34:00,1.62357,1.62361,1.62349,1.62349,147299999.0
2007-01-29 23:35:00,1.62356,1.62362,1.6234,1.62351,252200002.0
2007-01-29 23:36:00,1.62355,1.62355,1.62335,1.62349,341199996.0
2007-01-29 23:37:00,1.62334,1.62356,1.62331,1.62344,330100003.0
2007-01-29 23:38:00,1.6235,1.62355,1.62338,1.62343,256399998.0
2007-01-29 23:39:00,1.62349,1.62358,1.62341,1.62347,49500000.0
2007-01-29 23:40:00,1.62344,1.62355,1.62332,1.62336,227700003.0
2007-01-29 23:41:00,1.62351,1.62351,1.62324,1.6233,329400002.0
2007-01-29 23:42:00,1.62345,1.62355,1.62323,1.62323,369399997.0
2007-01-29 23:43:00,1.62344,1.62353,1.62342,1.62353,137400000.0
2007-01-29 23:44:00,1.62345,1.62362,1.62332,1.62352,252100002.0
2007-01-29 23:45:00,1.62357,1.62365,1.62347,1.62357,47200000.0
2007-01-29 23:46:00,1.62352,1.62364,1.62342,1.62351,248899996.0
2007-01-29 23:47:00,1.62355,1.62367,1.62355,1.62367,107900003.0
2007-01-29 23:48:00,1.6237,1.6237,1.62355,1.62355,156600003.0
2007-01-29 23:49:00,1.62374,1.62374,1.6235,1.6235,166300001.0
2007-01-29 23:50:00,1.6237,1.62372,1.62357,1.62365,150000000.0
2007-01-29 23:51:00,1.62368,1.6237,1.62356,1.62358,347400003.0
2007-01-29 23:52:00,1.6237,1.62373,1.62347,1.62364,278699998.0
2007-01-29 23:53:00,1.62363,1.62375,1.62349,1.62375,184099997.0
2007-01-29 23:54:00,1.62369,1.62375,1.62341,1.62341,307500000.0
2007-01-29 23:55:00,1.62358,1.62374,1.62351,1.62357,146600000.0
2007-01-29 23:56:00,1.62352,1.62379,1.62352,1.6237,273700003.0
2007-01-29 23:57:00,1.62372,1.62372,1.62342,1.62342,267100000.0
2007-01-29 23:58:00,1.62342,1.6236,1.62342,1.6236,38400000.0
2007-01-29 23:59:00,1.62357,1.62371,1.62357,1.62371,105399999.0
2007-01-30 00:00:00,1.62352,1.62364,1.62338,1.62356,263000003.0
2007-01-30 00:01:00,1.62377,1.62401,1.62376,1.62396,378900003.0
2007-01-30 00:02:00,1.62385,1.62392,1.62381,1.62384,70500000.0
2007-01-30 00:03:00,1.62374,1.62383,1.62364,1.62377,317199998.0
2007-01-30 00:04:00,1.62378,1.62387,1.62366,1.6237,163200000.0
2007-01-30 00:05:00,1.62378,1.62391,1.62376,1.62382,290200003.0
2007-01-30 00:06:00,1.62368,1.6238,1.62344,1.62358,220099997.0
2007-01-30 00:07:00,1.62366,1.62374,1.62345,1.62365,276500001.0
2007-01-30 00:08:00,1.62356,1.6237,1.62356,1.6237,94200000.0
2007-01-30 00:09:00,1.62373,1.62373,1.62349,1.62353,237400001.0
2007-01-30 00:10:00,1.62349,1.62364,1.62345,1.62352,255999997.0
2007-01-30 00:11:00,1.6234,1.6235,1.62325,1.6234,268700002.0
2007-01-30 00:12:00,1.62335,1.62343,1.62323,1.62333,130900001.0
2007-01-30 00:13:00,1.62345,1.62345,1.62321,1.62321,99399998.0
2007-01-30 00:14:00,1.62338,1.6234,1.62326,1.6234,157500000.0
2007-01-30 00:15:00,1.62326,1.62338,1.62324,1.62327,246100003.0
2007-01-30 00:16:00,1.62334,1.62347,1.62334,1.62347,150900004.0
2007-01-30 00:17:00,1.62345,1.62353,1.62327,1.62339,513999993.0
2007-01-30 00:18:00,1.62335,1.62356,1.62329,1.6235,239900000.0
2007-01-30 00:19:00,1.62344,1.62351,1.62337,1.62343,18500000.0
2007-01-30 00:20:00,1.62353,1.62353,1.62328,1.62335,315600002.0
2007-01-30 00:21:00,1.62349,1.62353,1.62324,1.62324,291100001.0
2007-01-30 00:22:00,1.62337,1.62352,1.62328,1.62343,343900002.0
2007-01-30 00:23:00,1.62342,1.62345,1.62331,1.62332,149300000.0
2007-01-30 00:24:00,1.62346,1.62346,1.62315,1.62315,178200002.0
2007-01-30 00:25:00,1.6234,1.62352,1.62326,1.62343,333600003.0
2007-01-30 00:26:00,1.62283,1.62333,1.62274,1.62315,363600000.0
2007-01-30 00:27:00,1.62329,1.62342,1.62322,1.62342,264200005.0
2007-01-30 00:28:00,1.62342,1.6235,1.62333,1.62345,192000000.0
2007-01-30 00:29:00,1.62338,1.62348,1.62337,1.62347,87000000.0
2007-01-30 00:30:00,1.62338,1.62354,1.62331,1.6235,224499996.0
2007-01-30 00:31:00,1.62348,1.62352,1.62331,1.62331,159000002.0
2007-01-30 00:32:00,1.6234,1.62344,1.62329,1.62329,82300000.0
2007-01-30 00:33:00,1.62336,1.62351,1.62329,1.62348,313400001.0
2007-01-30 00:34:00,1.62332,1.62345,1.62314,1.62345,389100001.0
2007-01-30 00:35:00,1.6234,1.62354,1.62337,1.62342,291100000.0
2007-01-30 00:36:00,1.62347,1.62359,1.62292,1.62316,404300001.0
2007-01-30 00:37:00,1.62341,1.62353,1.62334,1.62348,174299999.0
2007-01-30 00:38:00,1.62353,1.62353,1.62332,1.62346,143200001.0
2007-01-30 00:39:00,1.6235,1.62356,1.6234,1.6234,238800000.0
2007-01-30 00:40:00,1.62353,1.62353,1.62335,1.62344,178500000.0
2007-01-30 00:41:00,1.62355,1.62355,1.62342,1.62342,118900000.0
2007-01-30 00:42:00,1.62349,1.62351,1.6233,1.6233,323299997.0
2007-01-30 00:43:00,1.62345,1.62351,1.62323,1.62344,402799998.0
2007-01-30 00:44:00,1.62338,1.62357,1.62338,1.6235,266700002.0
2007-01-30 00:45:00,1.62348,1.62348,1.6233,1.62331,239100005.0
2007-01-30 00:46:00,1.6233,1.62355,1.6233,1.62349,282200002.0
2007-01-30 00:47:00,1.62339,1.62362,1.62337,1.62357,190300002.0
2007-01-30 00:48:00,1.62346,1.62353,1.62335,1.62345,356799998.0
2007-01-30 00:49:00,1.62343,1.62357,1.62341,1.6235,270000000.0
2007-01-30 00:50:00,1.62343,1.62359,1.62337,1.62349,204500001.0
2007-01-30 00:51:00,1.6232,1.62358,1.6232,1.62358,221200001.0
2007-01-30 00:52:00,1.62352,1.62358,1.62328,1.62349,172699999.0
2007-01-30 00:53:00,1.62335,1.62358,1.62335,1.62339,262400002.0
2007-01-30 00:54:00,1.62342,1.62351,1.62322,1.62339,304599999.0
2007-01-30 00:55:00,1.62338,1.62345,1.62319,1.62328,204700000.0
2007-01-30 00:56:00,1.62343,1.62346,1.62325,1.62346,265599999.0
2007-01-30 00:57:00,1.62314,1.6235,1.62314,1.6234,485500003.0
2007-01-30 00:58:00,1.62333,1.62353,1.62316,1.62339,410899999.0
2007-01-30 00:59:00,1.62312,1.6234,1.62312,1.6234,106200000.0
2007-01-30 01:00:00,1.62337,1.62342,1.62321,1.62335,232099996.0
2007-01-30 01:01:00,1.62342,1.62356,1.62334,1.6234,402099999.0
2007-01-30 01:02:00,1.62339,1.62353,1.62336,1.62342,324399997.0
2007-01-30 01:03:00,1.62341,1.62359,1.62327,1.62348,25800000.0
2007-01-30 01:04:00,1.62365,1.62365,1.62335,1.62341,443099999.0
2007-01-30 01:05:00,1.62343,1.62366,1.62342,1.62366,310700003.0
2007-01-30 01:06:00,1.6236,1.6236,1.62328,1.62328,314600003.0
2007-01-30 01:07:00,1.62359,1.62365,1.62345,1.62353,269600004.0
2007-01-30 01:08:00,1.62351,1.62368,1.62349,1.62361,245500002.0
2007-01-30 01:09:00,1.62364,1.62371,1.62353,1.62362,294199998.0
2007-01-30 01:10:00,1.62362,1.6237,1.62342,1.62349,412400003.0
2007-01-30 01:11:00,1.62338,1.62357,1.62338,1.62346,195100004.0
2007-01-30 01:12:00,1.62336,1.62351,1.62325,1.6234,324600001.0
2007-01-30 01:13:00,1.62349,1.62355,1.62324,1.62324,141500000.0
2007-01-30 01:14:00,1.6234,1.62357,1.62339,1.62355,375799998.0
2007-01-30 01:15:00,1.62355,1.62355,1.62338,1.6234,156500002.0
2007-01-30 01:16:00,1.62345,1.62345,1.6233,1.6233,134700000.0
2007-01-30 01:17:00,1.62345,1.6235,1.62299,1.62299,393400001.0
2007-01-30 01:18:00,1.62338,1.62354,1.62338,1.6235,306300004.0
2007-01-30 01:19:00,1.62347,1.62355,1.62332,1.6235,236099999.0
2007-01-30 01:20:00,1.62353,1.62353,1.62332,1.62337,192599999.0
2007-01-30 01:21:00,1.62333,1.62348,1.62323,1.62324,164700000.0
2007-01-30 01:22:00,1.62326,1.62326,1.62305,1.62316,223700004.0
2007-01-30 01:23:00,1.62316,1.62323,1.62302,1.62315,348800002.0
2007-01-30 01:24:00,1.62309,1.62316,1.62292,1.62293,265900001.0
2007-01-30 01:25:00,1.62294,1.6231,1.6228,1.62302,175499998.0
2007-01-30 01:26:00,1.62289,1.62292,1.62273,1.62275,454400007.0
2007-01-30 01:27:00,1.62262,1.62288,1.62262,1.62288,335999997.0
2007-01-30 01:28:00,1.62283,1.62289,1.62271,1.62285,238300002.0
2007-01-30 01:29:00,1.62274,1.62287,1.6226,1.62275,128000000.0
2007-01-30 01:30:00,1.62284,1.62284,1.62271,1.62271,20500000.0
2007-01-30 01:31:00,1.6228,1.6229,1.62276,1.62288,61200002.0
2007-01-30 01:32:00,1.62293,1.62303,1.6228,1.62297,406200006.0
2007-01-30 01:33:00,1.62287,1.62296,1.62275,1.62283,344899998.0
2007-01-30 01:34:00,1.62278,1.6229,1.6226,1.62281,384599998.0
2007-01-30 01:35:00,1.62296,1.62296,1.62274,1.62284,175899999.0
2007-01-30 01:36:00,1.62259,1.62278,1.62259,1.62271,219200003.0
2007-01-30 01:37:00,1.62269,1.62279,1.62258,1.62265,291500002.0
2007-01-30 01:38:00,1.62285,1.62288,1.62271,1.62284,313299997.0
2007-01-30 01:39:00,1.62269,1.62285,1.6226,1.62275,198800003.0
2007-01-30 01:40:00,1.62248,1.62283,1.62234,1.62236,343300002.0
2007-01-30 01:41:00,1.6226,1.62261,1.62231,1.6224,184700002.0
2007-01-30 01:42:00,1.62272,1.62286,1.62272,1.62279,163099999.0
2007-01-30 01:43:00,1.62267,1.62282,1.62267,1.6228,215499997.0
2007-01-30 01:44:00,1.62277,1.62284,1.62263,1.62267,242099999.0
2007-01-30 01:45:00,1.62245,1.62277,1.62225,1.6224,327099997.0
2007-01-30 01:46:00,1.62213,1.62269,1.62201,1.62257,261300000.0
2007-01-30 01:47:00,1.62285,1.62285,1.6227,1.6227,187999997.0
2007-01-30 01:48:00,1.6228,1.62288,1.62269,1.6228,203900000.0
2007-01-30 01:49:00,1.62263,1.62282,1.62258,1.62275,372899998.0
2007-01-30 01:50:00,1.62283,1.62283,1.6226,1.62263,266000001.0
2007-01-30 01:51:00,1.6227,1.6228,1.6227,1.6228,104600003.0
2007-01-30 01:52:00,1.62281,1.62281,1.62256,1.62256,170200003.0
2007-01-30 01:53:00,1.62262,1.62284,1.62262,1.62272,188699999.0
2007-01-30 01:54:00,1.62284,1.62284,1.62264,1.62269,222299997.0
2007-01-30 01:55:00,1.6228,1.6228,1.62256,1.62268,316199998.0
2007-01-30 01:56:00,1.62267,1.62281,1.62263,1.62278,161900000.0
2007-01-30 01:57:00,1.6228,1.62285,1.62272,1.62278,107799999.0
2007-01-30 01:58:00,1.62268,1.62283,1.62261,1.62265,146200002.0
2007-01-30 01:59:00,1.62264,1.62285,1.62264,1.62285,195000001.0
2007-01-30 02:00:00,1.62285,1.62285,1.62254,1.62259,230599998.0
2007-01-30 02:01:00,1.6227,1.62285,1.6227,1.62285,126200000.0
2007-01-30 02:02:00,1.62278,1.62284,1.62261,1.62275,281200003.0
2007-01-30 02:03:00,1.62273,1.6228,1.62261,1.62273,312299999.0
2007-01-30 02:04:00,1.62275,1.62285,1.6226,1.62285,375499997.0
2007-01-30 02:05:00,1.62279,1.62294,1.62272,1.62275,205999999.0
2007-01-30 02:06:00,1.623,1.62305,1.62291,1.62299,185099999.0
2007-01-30 02:07:00,1.62298,1.62298,1.62274,1.62294,459900001.0
2007-01-30 02:08:00,1.62293,1.62293,1.62259,1.62259,284300003.0
2007-01-30 02:09:00,1.62295,1.62295,1.62276,1.6228,183699999.0
2007-01-30 02:10:00,1.6229,1.6229,1.6228,1.6228,130200000.0
2007-01-30 02:11:00,1.62276,1.6229,1.6226,1.62285,239900004.0
2007-01-30 02:12:00,1.62289,1.62312,1.62285,1.62311,349699995.0
2007-01-30 02:13:00,1.62297,1.62308,1.62288,1.62295,209700004.0
2007-01-30 02:14:00,1.62295,1.62305,1.62287,1.62296,178100002.0
2007-01-30 02:15:00,1.62301,1.62308,1.62284,1.62284,169999999.0
2007-01-30 02:16:00,1.62286,1.62286,1.6227,1.6227,99899998.0
2007-01-30 02:17:00,1.62282,1.62288,1.62269,1.62276,52799999.0
2007-01-30 02:18:00,1.62289,1.62291,1.62277,1.62284,313100000.0
2007-01-30 02:19:00,1.623,1.6231,1.62299,1.6231,143800002.0
2007-01-30 02:20:00,1.62306,1.62331,1.62306,1.62328,338699999.0
2007-01-30 02:21:00,1.62331,1.62342,1.62319,1.62325,339500001.0
2007-01-30 02:22:00,1.6233,1.62337,1.62319,1.62321,330600006.0
2007-01-30 02:23:00,1.62326,1.62334,1.62311,1.62329,123300000.0
2007-01-30 02:24:00,1.62324,1.62336,1.6231,1.62336,302900000.0
2007-01-30 02:25:00,1.6232,1.62337,1.6232,1.62321,244500003.0
2007-01-30 02:26:00,1.6233,1.6233,1.6232,1.6232,108100002.0
2007-01-30 02:27:00,1.62312,1.62337,1.62312,1.62328,215000000.0
2007-01-30 02:28:00,1.62313,1.62339,1.62306,1.62321,425399999.0
2007-01-30 02:29:00,1.62324,1.6234,1.6231,1.62331,240500001.0
2007-01-30 02:30:00,1.62301,1.62335,1.62301,1.62335,152800003.0
2007-01-30 02:31:00,1.62318,1.62328,1.62317,1.62327,158900000.0
2007-01-30 02:32:00,1.62318,1.62333,1.62307,1.62317,442599997.0
2007-01-30 02:33:00,1.62328,1.62328,1.62317,1.62317,48099998.0
2007-01-30 02:34:00,1.62325,1.62331,1.62303,1.62312,240300002.0
2007-01-30 02:35:00,1.62316,1.6232,1.62293,1.62293,494300008.0
2007-01-30 02:36:00,1.62286,1.623,1.62267,1.62283,332699996.0
2007-01-30 02:37:00,1.6227,1.62306,1.6227,1.62306,206099998.0
2007-01-30 02:38:00,1.62286,1.62295,1.62278,1.62294,270100006.0
2007-01-30 02:39:00,1.62294,1.62302,1.6228,1.62294,340500001.0
2007-01-30 02:40:00,1.62302,1.62302,1.62261,1.62287,221100001.0
2007-01-30 02:41:00,1.62272,1.62276,1.62246,1.6225,335599999.0
2007-01-30 02:42:00,1.62266,1.62281,1.62256,1.62264,210699995.0
2007-01-30 02:43:00,1.62254,1.62277,1.62244,1.62257,290100000.0
2007-01-30 02:44:00,1.62262,1.6227,1.62254,1.62256,262799996.0
2007-01-30 02:45:00,1.6226,1.62271,1.62249,1.6226,317300001.0
2007-01-30 02:46:00,1.62257,1.62268,1.62238,1.62245,456800001.0
2007-01-30 02:47:00,1.62243,1.62272,1.62243,1.62272,354000000.0
2007-01-30 02:48:00,1.62271,1.62278,1.6226,1.6227,205300004.0
2007-01-30 02:49:00,1.62249,1.62266,1.62246,1.6226,294399997.0
2007-01-30 02:50:00,1.62252,1.62265,1.62252,1.62265,34400000.0
2007-01-30 02:51:00,1.6227,1.62272,1.62254,1.62261,263300004.0
2007-01-30 02:52:00,1.62268,1.62269,1.62249,1.62254,394099998.0
2007-01-30 02:53:00,1.62265,1.62273,1.62248,1.6226,260800005.0
2007-01-30 02:54:00,1.62247,1.62259,1.62247,1.62259,93400002.0
2007-01-30 02:55:00,1.62246,1.62258,1.62239,1.62249,140600000.0
2007-01-30 02:56:00,1.62248,1.62256,1.62235,1.62245,325600002.0
2007-01-30 02:57:00,1.62263,1.62269,1.62244,1.62251,290500000.0
2007-01-30 02:58:00,1.62254,1.62267,1.62247,1.62266,294299999.0
2007-01-30 02:59:00,1.62263,1.62278,1.62261,1.62271,251900001.0
2007-01-30 03:00:00,1.62266,1.62269,1.62256,1.62258,44000000.0
2007-01-30 03:01:00,1.6226,1.62275,1.62249,1.62259,390399999.0
2007-01-30 03:02:00,1.62265,1.62275,1.62236,1.62236,279199998.0
2007-01-30 03:03:00,1.62275,1.62275,1.62253,1.62253,46400001.0
2007-01-30 03:04:00,1.62268,1.62268,1.62249,1.62249,117400000.0
2007-01-30 03:05:00,1.6226,1.62275,1.6226,1.62275,69399999.0
2007-01-30 03:06:00,1.62269,1.62275,1.62256,1.62275,172100000.0
2007-01-30 03:07:00,1.62239,1.62263,1.62239,1.62263,147199998.0
2007-01-30 03:08:00,1.62253,1.6227,1.6225,1.62269,333200000.0
2007-01-30 03:09:00,1.62267,1.62267,1.62244,1.62244,119100000.0
2007-01-30 03:10:00,1.62256,1.62269,1.62246,1.62261,492400000.0
2007-01-30 03:11:00,1.62261,1.62267,1.62244,1.62255,206999998.0
2007-01-30 03:12:00,1.62256,1.6227,1.62243,1.6227,301099998.0
2007-01-30 03:13:00,1.62256,1.6227,1.62244,1.62244,122199999.0
2007-01-30 03:14:00,1.6223,1.62262,1.6223,1.62262,88799999.0
2007-01-30 03:15:00,1.62245,1.62259,1.6224,1.62259,171399999.0
2007-01-30 03:16:00,1.62253,1.62263,1.62231,1.62231,201899997.0
2007-01-30 03:17:00,1.62254,1.62262,1.62237,1.62248,181400002.0
2007-01-30 03:18:00,1.62249,1.62249,1.62231,1.62237,216500002.0
2007-01-30 03:19:00,1.62252,1.62254,1.62237,1.62237,247600001.0
2007-01-30 03:20:00,1.62249,1.62255,1.62238,1.62248,143000001.0
2007-01-30 03:21:00,1.62235,1.62245,1.62235,1.62245,50300000.0
2007-01-30 03:22:00,1.62243,1.6226,1.62231,1.6225,299000000.0
2007-01-30 03:23:00,1.62243,1.62257,1.62237,1.62249,322199996.0
2007-01-30 03:24:00,1.62257,1.62262,1.62239,1.62254,230900001.0
2007-01-30 03:25:00,1.62254,1.62268,1.62243,1.62255,333200000.0
2007-01-30 03:26:00,1.62258,1.62269,1.62243,1.6226,319000003.0
2007-01-30 03:27:00,1.62264,1.62278,1.62263,1.62271,177700001.0
2007-01-30 03:28:00,1.62275,1.62275,1.62264,1.62264,116200001.0
2007-01-30 03:29:00,1.62254,1.62277,1.62254,1.62277,117399999.0
2007-01-30 03:30:00,1.62254,1.62262,1.6225,1.62262,162200000.0
2007-01-30 03:31:00,1.62254,1.62266,1.62254,1.62266,131800004.0
2007-01-30 03:32:00,1.6225,1.62278,1.6225,1.62275,291299997.0
2007-01-30 03:33:00,1.6227,1.6228,1.62259,1.6228,246500003.0
2007-01-30 03:34:00,1.6223,1.62267,1.62223,1.62237,393399999.0
2007-01-30 03:35:00,1.62271,1.62278,1.62261,1.62266,135300000.0
2007-01-30 03:36:00,1.62282,1.62282,1.6227,1.6227,115700003.0
2007-01-30 03:37:00,1.62275,1.62286,1.62263,1.62266,176600001.0
2007-01-30 03:38:00,1.62275,1.62282,1.6227,1.62278,44699999.0
2007-01-30 03:39:00,1.62273,1.62282,1.62261,1.62274,50300000.0
2007-01-30 03:40:00,1.62271,1.6228,1.6225,1.6227,203700000.0
2007-01-30 03:41:00,1.6225,1.62275,1.6225,1.62275,258200002.0
2007-01-30 03:42:00,1.62274,1.62276,1.62248,1.62262,232100000.0
2007-01-30 03:43:00,1.62251,1.62283,1.62232,1.62248,274699998.0
2007-01-30 03:44:00,1.62276,1.62278,1.62264,1.62272,176500002.0
2007-01-30 03:45:00,1.62277,1.62282,1.62262,1.62268,372200000.0
2007-01-30 03:46:00,1.62278,1.62283,1.6226,1.62275,190199999.0
2007-01-30 03:47:00,1.62278,1.62285,1.62265,1.62278,171000004.0
2007-01-30 03:48:00,1.62274,1.62283,1.62256,1.62268,134200001.0
2007-01-30 03:49:00,1.62257,1.62276,1.62257,1.62276,58300001.0
2007-01-30 03:50:00,1.62278,1.62284,1.62261,1.62284,318800002.0
2007-01-30 03:51:00,1.62283,1.62291,1.62264,1.62282,273900000.0
2007-01-30 03:52:00,1.6226,1.62283,1.62259,1.62273,298400000.0
2007-01-30 03:53:00,1.62277,1.62291,1.62277,1.62291,47300000.0
2007-01-30 03:54:00,1.62281,1.62297,1.6227,1.62284,413600003.0
2007-01-30 03:55:00,1.62293,1.62293,1.62271,1.62272,185800002.0
2007-01-30 03:56:00,1.62273,1.62295,1.62273,1.62288,308100003.0
2007-01-30 03:57:00,1.62278,1.62291,1.62277,1.62287,210799997.0
2007-01-30 03:58:00,1.62269,1.62284,1.62262,1.62277,274000004.0
2007-01-30 03:59:00,1.62272,1.62284,1.6226,1.62268,319599996.0
2007-01-30 04:00:00,1.62281,1.62281,1.62267,1.62267,99800000.0
2007-01-30 04:01:00,1.62262,1.62285,1.62257,1.62276,390799997.0
2007-01-30 04:02:00,1.62271,1.62285,1.62271,1.62282,240400001.0
2007-01-30 04:03:00,1.62269,1.62283,1.62255,1.62255,233800000.0
2007-01-30 04:04:00,1.62261,1.62282,1.62255,1.62282,182100000.0
2007-01-30 04:05:00,1.6228,1.62294,1.6227,1.62288,290700003.0
2007-01-30 04:06:00,1.62277,1.62288,1.62272,1.62285,238199997.0
2007-01-30 04:07:00,1.62267,1.62283,1.62247,1.62283,326399997.0
2007-01-30 04:08:00,1.62282,1.62288,1.62257,1.62277,427600001.0
2007-01-30 04:09:00,1.62271,1.62288,1.62253,1.62272,100600000.0
2007-01-30 04:10:00,1.6229,1.62295,1.6228,1.62288,124600004.0
2007-01-30 04:11:00,1.62288,1.62289,1.62264,1.62264,292000000.0
2007-01-30 04:12:00,1.62278,1.62283,1.62263,1.62263,333600000.0
2007-01-30 04:13:00,1.6226,1.62275,1.6226,1.62275,40700000.0
2007-01-30 04:14:00,1.6228,1.6228,1.6227,1.6227,8000000.0
2007-01-30 04:15:00,1.62285,1.62285,1.6228,1.6228,86999999.0
2007-01-30 04:16:00,1.62283,1.62288,1.62258,1.62269,280100001.0
2007-01-30 04:17:00,1.6227,1.6228,1.6227,1.6228,95700001.0
2007-01-30 04:18:00,1.6227,1.62282,1.6227,1.62282,50300000.0
2007-01-30 04:19:00,1.62258,1.62278,1.62256,1.62273,400499995.0
2007-01-30 04:20:00,1.62281,1.62281,1.62253,1.62253,165300004.0
2007-01-30 04:21:00,1.6228,1.62282,1.62264,1.6227,457600000.0
2007-01-30 04:22:00,1.62259,1.62279,1.62258,1.62258,208999999.0
2007-01-30 04:23:00,1.62276,1.62288,1.62261,1.62268,515100006.0
2007-01-30 04:24:00,1.62265,1.62283,1.62261,1.62278,419700003.0
2007-01-30 04:25:00,1.62285,1.62285,1.62256,1.62263,243300002.0
2007-01-30 04:26:00,1.62285,1.62285,1.62267,1.62275,360099995.0
2007-01-30 04:27:00,1.62271,1.6229,1.62264,1.62279,378500001.0
2007-01-30 04:28:00,1.62277,1.62285,1.62267,1.62277,55900002.0
2007-01-30 04:29:00,1.62266,1.62278,1.62259,1.62272,79800002.0
2007-01-30 04:30:00,1.62255,1.62278,1.62255,1.62278,82300001.0
2007-01-30 04:31:00,1.62283,1.62283,1.62263,1.62278,140800000.0
2007-01-30 04:32:00,1.62225,1.6226,1.62202,1.62202,158800000.0
2007-01-30 04:33:00,1.62202,1.62248,1.62198,1.62225,374500001.0
2007-01-30 04:34:00,1.62215,1.62283,1.62215,1.62277,326200002.0
2007-01-30 04:35:00,1.62279,1.62284,1.62261,1.62276,136099998.0
2007-01-30 04:36:00,1.6228,1.6228,1.62275,1.62275,14400000.0
2007-01-30 04:37:00,1.62281,1.62287,1.62261,1.62277,269899998.0
2007-01-30 04:38:00,1.6227,1.62285,1.6227,1.62285,307900002.0
2007-01-30 04:39:00,1.62275,1.62284,1.62254,1.62276,296300001.0
2007-01-30 04:40:00,1.62275,1.62282,1.62264,1.62277,248500000.0
2007-01-30 04:41:00,1.62278,1.62286,1.62267,1.62269,255600002.0
2007-01-30 04:42:00,1.62268,1.62283,1.62267,1.62277,253200001.0
2007-01-30 04:43:00,1.62265,1.62287,1.62265,1.62273,178100000.0
2007-01-30 04:44:00,1.6228,1.62285,1.6228,1.62285,21600001.0
2007-01-30 04:45:00,1.62275,1.62285,1.62257,1.62257,404800003.0
2007-01-30 04:46:00,1.6227,1.6228,1.6227,1.6228,49500000.0
2007-01-30 04:47:00,1.62275,1.62283,1.62258,1.62272,376400005.0
2007-01-30 04:48:00,1.62283,1.62283,1.62256,1.6226,243399998.0
2007-01-30 04:49:00,1.62283,1.62291,1.62267,1.6228,389100006.0
2007-01-30 04:50:00,1.62288,1.62291,1.6227,1.62273,302900004.0
2007-01-30 04:51:00,1.62278,1.62278,1.62267,1.62267,47400000.0
2007-01-30 04:52:00,1.62274,1.62292,1.62262,1.62272,243899999.0
2007-01-30 04:53:00,1.62267,1.62298,1.62267,1.62298,34100000.0
2007-01-30 04:54:00,1.62286,1.62286,1.62257,1.62264,145900000.0
2007-01-30 04:55:00,1.62259,1.62278,1.62259,1.62278,71300000.0
2007-01-30 04:56:00,1.6228,1.6228,1.6227,1.6227,12000000.0
2007-01-30 04:57:00,1.6228,1.62285,1.62264,1.62277,154399999.0
2007-01-30 04:58:00,1.62284,1.62292,1.62271,1.62271,415300001.0
2007-01-30 04:59:00,1.6228,1.6228,1.6227,1.6227,17600000.0
2007-01-30 05:00:00,1.62278,1.62295,1.62277,1.62288,157699999.0
2007-01-30 05:01:00,1.62289,1.6229,1.62271,1.62285,365000004.0
2007-01-30 05:02:00,1.62264,1.6229,1.62264,1.62289,234399997.0
2007-01-30 05:03:00,1.62292,1.62292,1.62266,1.62266,187799998.0
2007-01-30 05:04:00,1.62285,1.62285,1.62264,1.62264,200200001.0
2007-01-30 05:05:00,1.62274,1.62282,1.62261,1.62261,221600003.0
2007-01-30 05:06:00,1.62272,1.62282,1.62269,1.62269,171500000.0
2007-01-30 05:07:00,1.62287,1.62293,1.62279,1.62279,281300002.0
2007-01-30 05:08:00,1.62272,1.62287,1.62267,1.62282,267100002.0
2007-01-30 05:09:00,1.62285,1.62296,1.62269,1.62273,410800002.0
2007-01-30 05:10:00,1.6229,1.6229,1.62276,1.62276,78899999.0
2007-01-30 05:11:00,1.62298,1.62312,1.62285,1.62285,192500000.0
2007-01-30 05:12:00,1.62292,1.62312,1.62285,1.62312,428400003.0
2007-01-30 05:13:00,1.62311,1.62322,1.62287,1.62295,241299999.0
2007-01-30 05:14:00,1.62291,1.62311,1.62286,1.62297,284200000.0
2007-01-30 05:15:00,1.62296,1.62312,1.62281,1.62285,337900003.0
2007-01-30 05:16:00,1.6228,1.62293,1.6228,1.62289,109899999.0
2007-01-30 05:17:00,1.62285,1.62293,1.6228,1.62293,104700003.0
2007-01-30 05:18:00,1.6229,1.62296,1.62279,1.62282,288400001.0
2007-01-30 05:19:00,1.62296,1.62296,1.62279,1.62283,117999999.0
2007-01-30 05:20:00,1.62294,1.62302,1.62277,1.6229,354600005.0
2007-01-30 05:21:00,1.62292,1.623,1.62271,1.62271,153700000.0
2007-01-30 05:22:00,1.62297,1.62305,1.62285,1.62293,295499998.0
2007-01-30 05:23:00,1.62295,1.62295,1.62271,1.6228,292000000.0
2007-01-30 05:24:00,1.62268,1.62309,1.62268,1.62309,315899996.0
2007-01-30 05:25:00,1.62291,1.62305,1.62285,1.62294,416899996.0
2007-01-30 05:26:00,1.62294,1.6231,1.62274,1.62274,137699999.0
2007-01-30 05:27:00,1.62277,1.62312,1.62277,1.62312,336699998.0
2007-01-30 05:28:00,1.62318,1.62318,1.62297,1.62315,196000000.0
2007-01-30 05:29:00,1.62305,1.6231,1.62284,1.62301,162000000.0
2007-01-30 05:30:00,1.62314,1.62329,1.62308,1.62311,259600004.0
2007-01-30 05:31:00,1.62309,1.62323,1.62305,1.62323,469499999.0
2007-01-30 05:32:00,1.62307,1.62319,1.62302,1.62312,263699998.0
2007-01-30 05:33:00,1.623,1.62318,1.62287,1.62309,272399999.0
2007-01-30 05:34:00,1.62293,1.62305,1.62284,1.62301,169199999.0
2007-01-30 05:35:00,1.62287,1.62298,1.62287,1.62298,99900000.0
2007-01-30 05:36:00,1.62297,1.62312,1.62283,1.623,402500001.0
2007-01-30 05:37:00,1.62303,1.62312,1.62284,1.62312,339200002.0
2007-01-30 05:38:00,1.62323,1.62324,1.62305,1.62324,264400001.0
2007-01-30 05:39:00,1.62315,1.62326,1.62302,1.62304,110599999.0
2007-01-30 05:40:00,1.62317,1.62327,1.62295,1.62307,176100000.0
2007-01-30 05:41:00,1.6231,1.62322,1.62289,1.62308,215300002.0
2007-01-30 05:42:00,1.62301,1.62326,1.62299,1.62319,253200000.0
2007-01-30 05:43:00,1.62305,1.62332,1.62304,1.62332,226400001.0
2007-01-30 05:44:00,1.62328,1.62328,1.62303,1.62303,73800000.0
2007-01-30 05:45:00,1.62305,1.62319,1.62305,1.62318,283399997.0
2007-01-30 05:46:00,1.62309,1.62322,1.62299,1.62302,152099999.0
2007-01-30 05:47:00,1.62328,1.62333,1.62309,1.62313,294499997.0
2007-01-30 05:48:00,1.62326,1.62344,1.62321,1.62323,295799999.0
2007-01-30 05:49:00,1.62323,1.62342,1.62308,1.62308,380099998.0
2007-01-30 05:50:00,1.62328,1.62335,1.62312,1.6233,248300004.0
2007-01-30 05:51:00,1.62314,1.62327,1.62308,1.62317,171000002.0
2007-01-30 05:52:00,1.62303,1.62326,1.62302,1.62318,252600000.0
2007-01-30 05:53:00,1.62318,1.62333,1.62306,1.62314,393399998.0
2007-01-30 05:54:00,1.62292,1.62319,1.62281,1.62292,334000000.0
2007-01-30 05:55:00,1.62309,1.62335,1.62309,1.62316,337700000.0
2007-01-30 05:56:00,1.62311,1.62323,1.62311,1.62323,162199997.0
2007-01-30 05:57:00,1.62307,1.62323,1.62304,1.62323,220900001.0
2007-01-30 05:58:00,1.62318,1.6233,1.62314,1.62328,343700003.0
2007-01-30 05:59:00,1.62332,1.62341,1.62321,1.6234,307099997.0
2007-01-30 06:00:00,1.6232,1.62335,1.62307,1.62333,175900000.0
2007-01-30 06:01:00,1.62329,1.62342,1.62317,1.6233,234800001.0
2007-01-30 06:02:00,1.62315,1.62328,1.62308,1.62309,282600004.0
2007-01-30 06:03:00,1.62299,1.62321,1.62297,1.62321,329100003.0
2007-01-30 06:04:00,1.62303,1.62325,1.62303,1.62309,407500000.0
2007-01-30 06:05:00,1.6232,1.62328,1.62311,1.62311,298800002.0
2007-01-30 06:06:00,1.62321,1.6233,1.6231,1.62322,427300000.0
2007-01-30 06:07:00,1.62323,1.62329,1.62291,1.6231,376299998.0
2007-01-30 06:08:00,1.62318,1.62328,1.623,1.623,262199998.0
2007-01-30 06:09:00,1.62333,1.62342,1.62318,1.62329,347000003.0
2007-01-30 06:10:00,1.62316,1.62328,1.62304,1.62328,196699998.0
2007-01-30 06:11:00,1.6234,1.6234,1.62306,1.62317,336100000.0
2007-01-30 06:12:00,1.62312,1.62359,1.62312,1.62359,223700000.0
2007-01-30 06:13:00,1.62352,1.6236,1.62338,1.62351,284100001.0
2007-01-30 06:14:00,1.62357,1.62371,1.62345,1.62345,239600002.0
2007-01-30 06:15:00,1.62342,1.62351,1.62334,1.62347,214500002.0
2007-01-30 06:16:00,1.62341,1.62341,1.62328,1.62335,130200000.0
2007-01-30 06:17:00,1.62326,1.62344,1.62326,1.62344,150100000.0
2007-01-30 06:18:00,1.62337,1.62347,1.62326,1.62326,288299994.0
2007-01-30 06:19:00,1.62338,1.62341,1.62319,1.62319,261900001.0
2007-01-30 06:20:00,1.62343,1.62343,1.62322,1.62325,285300005.0
2007-01-30 06:21:00,1.6234,1.62345,1.62323,1.62334,489699999.0
2007-01-30 06:22:00,1.62285,1.62332,1.62276,1.62297,275400002.0
2007-01-30 06:23:00,1.62342,1.62363,1.62326,1.62353,527900001.0
2007-01-30 06:24:00,1.62353,1.6236,1.62336,1.62347,219800001.0
2007-01-30 06:25:00,1.62353,1.62356,1.62333,1.62333,315599997.0
2007-01-30 06:26:00,1.62355,1.62364,1.62338,1.62352,233999996.0
2007-01-30 06:27:00,1.62365,1.62365,1.62345,1.62352,295000004.0
2007-01-30 06:28:00,1.62357,1.62357,1.62333,1.62336,242300001.0
2007-01-30 06:29:00,1.62354,1.62354,1.62332,1.62344,223200003.0
2007-01-30 06:30:00,1.62345,1.62355,1.6233,1.6233,343200003.0
2007-01-30 06:31:00,1.62354,1.62359,1.6234,1.62352,289099998.0
2007-01-30 06:32:00,1.62344,1.62358,1.62342,1.62352,328700001.0
2007-01-30 06:33:00,1.62349,1.62357,1.62338,1.62344,148599997.0
2007-01-30 06:34:00,1.62362,1.62362,1.62338,1.62351,203299999.0
2007-01-30 06:35:00,1.62355,1.62368,1.62345,1.62349,237099997.0
2007-01-30 06:36:00,1.62357,1.62357,1.62328,1.62342,206100002.0
2007-01-30 06:37:00,1.6234,1.62353,1.6234,1.62347,65700000.0
2007-01-30 06:38:00,1.62337,1.6235,1.62335,1.62338,206500002.0
2007-01-30 06:39:00,1.62336,1.6235,1.62327,1.62337,170200001.0
2007-01-30 06:40:00,1.62346,1.62349,1.62326,1.62326,335600004.0
2007-01-30 06:41:00,1.6235,1.62359,1.62336,1.62349,220400000.0
2007-01-30 06:42:00,1.62331,1.62353,1.62331,1.62353,393800003.0
2007-01-30 06:43:00,1.62355,1.62355,1.62331,1.62338,186700002.0
2007-01-30 06:44:00,1.62337,1.62348,1.6233,1.62337,156100001.0
2007-01-30 06:45:00,1.62335,1.62347,1.62324,1.62325,233600000.0
2007-01-30 06:46:00,1.62329,1.62345,1.62321,1.62335,233199997.0
2007-01-30 06:47:00,1.6233,1.6234,1.6233,1.6234,20000000.0
2007-01-30 06:48:00,1.62337,1.62344,1.62331,1.62336,126000002.0
2007-01-30 06:49:00,1.6234,1.62343,1.62325,1.62325,199600004.0
2007-01-30 06:50:00,1.62321,1.6235,1.62321,1.62341,317699996.0
2007-01-30 06:51:00,1.62327,1.62338,1.62327,1.62338,70299999.0
2007-01-30 06:52:00,1.62337,1.62353,1.62324,1.62353,258900002.0
2007-01-30 06:53:00,1.62345,1.62354,1.6233,1.62342,289200002.0
2007-01-30 06:54:00,1.62319,1.62345,1.62319,1.6234,324399999.0
2007-01-30 06:55:00,1.62339,1.62347,1.62325,1.62342,351800003.0
2007-01-30 06:56:00,1.62333,1.62341,1.62319,1.62327,178499999.0
2007-01-30 06:57:00,1.62347,1.62356,1.6233,1.62336,382099998.0
2007-01-30 06:58:00,1.6235,1.6235,1.62345,1.62345,116300000.0
2007-01-30 06:59:00,1.62345,1.6235,1.62335,1.6234,395800003.0
2007-01-30 07:00:00,1.62329,1.62354,1.62329,1.62348,362699998.0
2007-01-30 07:01:00,1.62346,1.62352,1.62331,1.62342,278699998.0
2007-01-30 07:02:00,1.62342,1.62343,1.62332,1.62333,119099998.0
2007-01-30 07:03:00,1.62347,1.62348,1.62336,1.62336,171700002.0
2007-01-30 07:04:00,1.62315,1.62355,1.62315,1.62348,425899994.0
2007-01-30 07:05:00,1.62334,1.62351,1.62328,1.62341,224800002.0
2007-01-30 07:06:00,1.62342,1.6235,1.62327,1.62339,148800002.0
2007-01-30 07:07:00,1.62348,1.62348,1.62324,1.62329,234800000.0
2007-01-30 07:08:00,1.62334,1.62342,1.6232,1.62328,192200002.0
2007-01-30 07:09:00,1.62338,1.62353,1.62319,1.62319,250599998.0
2007-01-30 07:10:00,1.62334,1.62348,1.62319,1.62324,198400005.0
2007-01-30 07:11:00,1.62335,1.62355,1.62335,1.62343,152200002.0
2007-01-30 07:12:00,1.62325,1.62351,1.62317,1.62337,383500002.0
2007-01-30 07:13:00,1.62326,1.62342,1.62318,1.62337,250900003.0
2007-01-30 07:14:00,1.62326,1.62347,1.62326,1.62347,87999999.0
2007-01-30 07:15:00,1.62334,1.6235,1.62326,1.62341,338000002.0
2007-01-30 07:16:00,1.62321,1.62342,1.62321,1.6234,187000001.0
2007-01-30 07:17:00,1.6235,1.6235,1.6233,1.62337,143899998.0
2007-01-30 07:18:00,1.62338,1.62352,1.62326,1.62339,260599997.0
2007-01-30 07:19:00,1.62295,1.62332,1.62275,1.62313,180900002.0
2007-01-30 07:20:00,1.62343,1.62355,1.62333,1.62333,263199998.0
2007-01-30 07:21:00,1.62329,1.62343,1.62328,1.6233,164700003.0
2007-01-30 07:22:00,1.6233,1.62352,1.62316,1.62347,378100005.0
2007-01-30 07:23:00,1.62348,1.6235,1.62337,1.62339,104600000.0
2007-01-30 07:24:00,1.62357,1.62359,1.62331,1.62331,240599998.0
2007-01-30 07:25:00,1.62339,1.62355,1.62327,1.62338,275600000.0
2007-01-30 07:26:00,1.62351,1.62353,1.62325,1.6234,344600002.0
2007-01-30 07:27:00,1.62331,1.62346,1.6232,1.62346,301400000.0
2007-01-30 07:28:00,1.62343,1.62356,1.62329,1.62332,319300001.0
2007-01-30 07:29:00,1.62343,1.62351,1.62334,1.62339,333700001.0
2007-01-30 07:30:00,1.62345,1.62355,1.62332,1.62351,233200003.0
2007-01-30 07:31:00,1.62342,1.62358,1.62332,1.62345,438500002.0
2007-01-30 07:32:00,1.62358,1.62366,1.62342,1.62342,338100003.0
2007-01-30 07:33:00,1.62336,1.62353,1.62328,1.62353,315500000.0
2007-01-30 07:34:00,1.62341,1.6236,1.6234,1.62358,245600003.0
2007-01-30 07:35:00,1.62345,1.62362,1.62344,1.62357,246800004.0
2007-01-30 07:36:00,1.62354,1.62361,1.62347,1.62353,202799999.0
2007-01-30 07:37:00,1.62342,1.6236,1.62342,1.6236,115499999.0
2007-01-30 07:38:00,1.62305,1.6233,1.62294,1.62327,500999996.0
2007-01-30 07:39:00,1.62323,1.62348,1.62299,1.62303,267699997.0
2007-01-30 07:40:00,1.62342,1.62364,1.62342,1.62364,207600002.0
2007-01-30 07:41:00,1.62331,1.62366,1.62305,1.6235,371900005.0
2007-01-30 07:42:00,1.62346,1.62367,1.62341,1.62367,390800005.0
2007-01-30 07:43:00,1.62358,1.62362,1.62341,1.62352,363100006.0
2007-01-30 07:44:00,1.6234,1.62355,1.62339,1.62342,139700000.0
2007-01-30 07:45:00,1.62348,1.62355,1.6234,1.6235,239099999.0
2007-01-30 07:46:00,1.62354,1.62363,1.6234,1.62353,339700003.0
2007-01-30 07:47:00,1.62357,1.6237,1.62349,1.62356,198099999.0
2007-01-30 07:48:00,1.62362,1.62366,1.62344,1.62354,262200001.0
2007-01-30 07:49:00,1.62373,1.62384,1.62365,1.62366,171300003.0
2007-01-30 07:50:00,1.62377,1.62388,1.62377,1.62388,49600000.0
2007-01-30 07:51:00,1.62392,1.62392,1.62364,1.62364,370599994.0
2007-01-30 07:52:00,1.62375,1.6239,1.62375,1.62376,331300001.0
2007-01-30 07:53:00,1.62371,1.62383,1.62371,1.62383,93500002.0
2007-01-30 07:54:00,1.62354,1.62392,1.62354,1.62392,291100006.0
2007-01-30 07:55:00,1.62388,1.624,1.62371,1.62388,250899999.0
2007-01-30 07:56:00,1.62416,1.62422,1.62415,1.62415,9600000.0
2007-01-30 07:57:00,1.62411,1.62429,1.62403,1.62422,370399999.0
2007-01-30 07:58:00,1.62431,1.62439,1.6242,1.62436,270500000.0
2007-01-30 07:59:00,1.62436,1.62443,1.62421,1.6243,214500000.0
2007-01-30 08:00:00,1.62423,1.62424,1.62408,1.62411,76400001.0
2007-01-30 08:01:00,1.62425,1.62433,1.62408,1.62426,248599998.0
2007-01-30 08:02:00,1.62424,1.62433,1.62401,1.6242,263300003.0
2007-01-30 08:03:00,1.62411,1.62429,1.62403,1.62426,286000001.0
2007-01-30 08:04:00,1.62413,1.62423,1.62412,1.62422,107699998.0
2007-01-30 08:05:00,1.62421,1.62427,1.62419,1.62423,58400000.0
2007-01-30 08:06:00,1.6241,1.62414,1.62375,1.62375,371300000.0
2007-01-30 08:07:00,1.62388,1.62408,1.62387,1.62405,449900006.0
2007-01-30 08:08:00,1.62392,1.62413,1.62392,1.62406,188099997.0
2007-01-30 08:09:00,1.62394,1.62423,1.62394,1.62413,219700000.0
2007-01-30 08:10:00,1.62369,1.62404,1.62369,1.62403,264299998.0
2007-01-30 08:11:00,1.62398,1.62413,1.62383,1.62405,196700002.0
2007-01-30 08:12:00,1.62392,1.62403,1.62387,1.62402,119000002.0
2007-01-30 08:13:00,1.62394,1.62424,1.62394,1.62419,452000004.0
2007-01-30 08:14:00,1.6241,1.62427,1.62396,1.62414,348099998.0
2007-01-30 08:15:00,1.62415,1.62423,1.62403,1.62413,43900000.0
2007-01-30 08:16:00,1.62408,1.62417,1.62391,1.62404,77500000.0
2007-01-30 08:17:00,1.6241,1.6242,1.62394,1.62416,231899998.0
2007-01-30 08:18:00,1.624,1.62422,1.62396,1.62415,300900001.0
2007-01-30 08:19:00,1.62414,1.62414,1.6239,1.62404,267799999.0
2007-01-30 08:20:00,1.62405,1.62412,1.62393,1.6241,218000001.0
2007-01-30 08:21:00,1.62386,1.62418,1.62386,1.62413,334099998.0
2007-01-30 08:22:00,1.62396,1.62424,1.62396,1.62401,453500000.0
2007-01-30 08:23:00,1.62391,1.6241,1.62386,1.62398,272900003.0
2007-01-30 08:24:00,1.62402,1.62415,1.6238,1.62401,324900002.0
2007-01-30 08:25:00,1.62373,1.6239,1.62368,1.6238,181400000.0
2007-01-30 08:26:00,1.62394,1.62408,1.62383,1.62393,495100005.0
2007-01-30 08:27:00,1.62396,1.62407,1.62369,1.62396,424799996.0
2007-01-30 08:28:00,1.62397,1.62402,1.62379,1.62379,308799998.0
2007-01-30 08:29:00,1.62387,1.62398,1.62372,1.6239,287600002.0
2007-01-30 08:30:00,1.6238,1.62392,1.6238,1.62392,133400000.0
2007-01-30 08:31:00,1.62381,1.62391,1.62367,1.62372,287800002.0
2007-01-30 08:32:00,1.62372,1.62387,1.62368,1.62376,233699999.0
2007-01-30 08:33:00,1.62383,1.62393,1.62367,1.62377,406599999.0
2007-01-30 08:34:00,1.62374,1.6239,1.62374,1.62379,291700000.0
2007-01-30 08:35:00,1.62383,1.62383,1.62367,1.62375,161700000.0
2007-01-30 08:36:00,1.62385,1.62385,1.6238,1.6238,25600000.0
2007-01-30 08:37:00,1.62385,1.62393,1.62373,1.62386,260100003.0
2007-01-30 08:38:00,1.62379,1.62393,1.62379,1.62393,100399999.0
2007-01-30 08:39:00,1.62393,1.624,1.62375,1.62392,404399999.0
2007-01-30 08:40:00,1.62382,1.62402,1.62381,1.62401,184600001.0
2007-01-30 08:41:00,1.62397,1.62405,1.62381,1.624,257399998.0
2007-01-30 08:42:00,1.62402,1.62413,1.62385,1.62396,271399997.0
2007-01-30 08:43:00,1.62401,1.62415,1.62395,1.62415,230999998.0
2007-01-30 08:44:00,1.62408,1.62408,1.62398,1.62399,156500002.0
2007-01-30 08:45:00,1.62405,1.6241,1.6237,1.624,281299998.0
2007-01-30 08:46:00,1.6239,1.6241,1.6239,1.6241,180100000.0
2007-01-30 08:47:00,1.6241,1.62415,1.62394,1.624,293299992.0
2007-01-30 08:48:00,1.62409,1.62413,1.62384,1.62401,272599999.0
2007-01-30 08:49:00,1.62378,1.624,1.62378,1.624,283300001.0
2007-01-30 08:50:00,1.62395,1.62402,1.62385,1.62396,253900001.0
2007-01-30 08:51:00,1.62399,1.62408,1.62387,1.62392,44000000.0
2007-01-30 08:52:00,1.62402,1.62417,1.62401,1.62417,282400002.0
2007-01-30 08:53:00,1.6241,1.62425,1.6241,1.62425,135099999.0
2007-01-30 08:54:00,1.624,1.62422,1.624,1.62418,229800000.0
2007-01-30 08:55:00,1.62425,1.6244,1.62415,1.6242,221600000.0
2007-01-30 08:56:00,1.62431,1.62435,1.62419,1.62423,239599999.0
2007-01-30 08:57:00,1.62431,1.62442,1.62419,1.62428,64500002.0
2007-01-30 08:58:00,1.62403,1.6242,1.62394,1.62416,285599998.0
2007-01-30 08:59:00,1.62405,1.62422,1.62401,1.62416,236700004.0
2007-01-30 09:00:00,1.62416,1.62438,1.62411,1.62438,164400002.0
2007-01-30 09:01:00,1.62422,1.62438,1.62421,1.6243,175099999.0
2007-01-30 09:02:00,1.62421,1.62438,1.62421,1.62438,249899997.0
2007-01-30 09:03:00,1.62431,1.62441,1.62428,1.62441,68800000.0
2007-01-30 09:04:00,1.62441,1.62449,1.62428,1.62449,334700001.0
2007-01-30 09:05:00,1.62484,1.62511,1.62482,1.62496,175200000.0
2007-01-30 09:06:00,1.62457,1.62475,1.62435,1.62445,154600001.0
2007-01-30 09:07:00,1.6245,1.62455,1.62433,1.62444,319899997.0
2007-01-30 09:08:00,1.62437,1.62437,1.62417,1.62424,241299996.0
2007-01-30 09:09:00,1.62423,1.6243,1.62407,1.62418,287899995.0
2007-01-30 09:10:00,1.62417,1.62434,1.62406,1.62412,170700002.0
2007-01-30 09:11:00,1.62414,1.62417,1.62393,1.62393,380800008.0
2007-01-30 09:12:00,1.62391,1.62403,1.62382,1.62398,187300000.0
2007-01-30 09:13:00,1.62393,1.62404,1.62382,1.62402,258300002.0
2007-01-30 09:14:00,1.62419,1.62427,1.62403,1.62412,332600002.0
2007-01-30 09:15:00,1.62411,1.62434,1.62411,1.62434,259400000.0
2007-01-30 09:16:00,1.62432,1.6245,1.62426,1.6245,333999999.0
2007-01-30 09:17:00,1.62454,1.6246,1.62437,1.6246,282399997.0
2007-01-30 09:18:00,1.62462,1.6248,1.6245,1.62462,312100001.0
2007-01-30 09:19:00,1.62453,1.62477,1.62444,1.62447,376400006.0
2007-01-30 09:20:00,1.6246,1.62467,1.62439,1.62439,343500006.0
2007-01-30 09:21:00,1.62441,1.62462,1.62429,1.62435,153700001.0
2007-01-30 09:22:00,1.62451,1.62467,1.6245,1.62452,265400000.0
2007-01-30 09:23:00,1.62446,1.6246,1.62443,1.62455,210299999.0
2007-01-30 09:24:00,1.62443,1.62463,1.62443,1.62458,397999998.0
2007-01-30 09:25:00,1.62451,1.62464,1.6244,1.62454,214900003.0
2007-01-30 09:26:00,1.62452,1.62471,1.62442,1.62447,326400002.0
2007-01-30 09:27:00,1.62449,1.62458,1.62424,1.62453,393599996.0
2007-01-30 09:28:00,1.62454,1.62472,1.62436,1.62448,370799997.0
2007-01-30 09:29:00,1.62441,1.62458,1.6244,1.62458,115000000.0
2007-01-30 09:30:00,1.62463,1.62472,1.62451,1.62459,288299999.0
2007-01-30 09:31:00,1.62451,1.62468,1.62447,1.62458,197600001.0
2007-01-30 09:32:00,1.62466,1.62467,1.62447,1.62467,198800001.0
2007-01-30 09:33:00,1.62473,1.62473,1.62454,1.6246,289700000.0
2007-01-30 09:34:00,1.6246,1.6247,1.62448,1.62459,117500003.0
2007-01-30 09:35:00,1.6246,1.62462,1.62449,1.62456,237899999.0
2007-01-30 09:36:00,1.6246,1.62462,1.62439,1.62439,165600001.0
2007-01-30 09:37:00,1.62446,1.62462,1.6244,1.62454,337100003.0
2007-01-30 09:38:00,1.62459,1.62463,1.6244,1.62445,227399998.0
2007-01-30 09:39:00,1.62454,1.62461,1.62437,1.62452,242400002.0
2007-01-30 09:40:00,1.62453,1.62465,1.6244,1.62465,335699997.0
2007-01-30 09:41:00,1.62458,1.62465,1.62447,1.6246,323500001.0
2007-01-30 09:42:00,1.62453,1.62466,1.62443,1.62448,398800000.0
2007-01-30 09:43:00,1.62455,1.62463,1.62442,1.62456,293400000.0
2007-01-30 09:44:00,1.62448,1.62454,1.62431,1.62431,234499999.0
2007-01-30 09:45:00,1.62452,1.62462,1.6244,1.62462,404200000.0
2007-01-30 09:46:00,1.62461,1.62472,1.62446,1.62457,347400001.0
2007-01-30 09:47:00,1.6245,1.62465,1.62448,1.6246,310799999.0
2007-01-30 09:48:00,1.62449,1.62464,1.62436,1.62461,372900002.0
2007-01-30 09:49:00,1.62457,1.62457,1.6244,1.6244,172399999.0
2007-01-30 09:50:00,1.62453,1.62457,1.62435,1.62449,268100004.0
2007-01-30 09:51:00,1.62452,1.62458,1.6244,1.62448,392700001.0
2007-01-30 09:52:00,1.62448,1.62459,1.62433,1.62443,249200002.0
2007-01-30 09:53:00,1.62453,1.6246,1.62435,1.62452,243599998.0
2007-01-30 09:54:00,1.62456,1.6247,1.62445,1.62458,268400002.0
2007-01-30 09:55:00,1.62454,1.62467,1.62439,1.62457,246300000.0
2007-01-30 09:56:00,1.62456,1.62456,1.62436,1.62436,141500000.0
2007-01-30 09:57:00,1.62445,1.62445,1.6243,1.6243,283800004.0
2007-01-30 09:58:00,1.62427,1.62445,1.62419,1.62428,191200003.0
2007-01-30 09:59:00,1.62448,1.62461,1.62438,1.62438,371700003.0
2007-01-30 10:00:00,1.62453,1.62455,1.62439,1.62443,152899999.0
2007-01-30 10:01:00,1.6246,1.6247,1.62442,1.62462,357100003.0
2007-01-30 10:02:00,1.62433,1.62452,1.62422,1.62439,518299997.0
2007-01-30 10:03:00,1.62437,1.62461,1.62434,1.62444,356500002.0
2007-01-30 10:04:00,1.62433,1.62448,1.62422,1.62429,145900001.0
2007-01-30 10:05:00,1.62431,1.62448,1.62405,1.62405,362399996.0
2007-01-30 10:06:00,1.62395,1.62414,1.62383,1.62389,367500002.0
2007-01-30 10:07:00,1.62388,1.62398,1.62363,1.62383,314600002.0
2007-01-30 10:08:00,1.62376,1.62392,1.62357,1.62383,484700003.0
2007-01-30 10:09:00,1.62366,1.62388,1.62366,1.62388,250700007.0
2007-01-30 10:10:00,1.62379,1.62394,1.62371,1.62385,280799995.0
2007-01-30 10:11:00,1.62379,1.62403,1.62379,1.62392,171800002.0
2007-01-30 10:12:00,1.62397,1.62403,1.62374,1.62374,283699999.0
2007-01-30 10:13:00,1.62393,1.62399,1.62387,1.62396,78200000.0
2007-01-30 10:14:00,1.62407,1.62414,1.62388,1.62406,297000002.0
2007-01-30 10:15:00,1.62416,1.62426,1.62409,1.62418,215499997.0
2007-01-30 10:16:00,1.62422,1.62422,1.62399,1.62402,359400003.0
2007-01-30 10:17:00,1.62411,1.62422,1.62399,1.62399,397999998.0
2007-01-30 10:18:00,1.62412,1.62429,1.62406,1.6241,121899999.0
2007-01-30 10:19:00,1.62419,1.62446,1.62419,1.62446,203500000.0
2007-01-30 10:20:00,1.62424,1.62447,1.62424,1.62447,128700000.0
2007-01-30 10:21:00,1.62424,1.62448,1.62422,1.62438,204100002.0
2007-01-30 10:22:00,1.62437,1.62448,1.62424,1.6243,250100000.0
2007-01-30 10:23:00,1.62445,1.62445,1.62424,1.62435,246400003.0
2007-01-30 10:24:00,1.62442,1.62442,1.6242,1.62434,203000000.0
2007-01-30 10:25:00,1.62443,1.62443,1.62402,1.62402,439299996.0
2007-01-30 10:26:00,1.62431,1.62434,1.62413,1.62415,222700000.0
2007-01-30 10:27:00,1.62419,1.62431,1.62402,1.62404,280399997.0
2007-01-30 10:28:00,1.624,1.624,1.6238,1.62388,259800006.0
2007-01-30 10:29:00,1.62389,1.62401,1.62379,1.62392,371400006.0
2007-01-30 10:30:00,1.62373,1.6239,1.62365,1.62381,239400002.0
2007-01-30 10:31:00,1.62371,1.62388,1.62364,1.62383,273400002.0
2007-01-30 10:32:00,1.62371,1.62389,1.62364,1.62377,290099994.0
2007-01-30 10:33:00,1.62368,1.62387,1.62367,1.62387,192899999.0
2007-01-30 10:34:00,1.62381,1.62394,1.62378,1.62386,295299997.0
2007-01-30 10:35:00,1.62401,1.62411,1.62378,1.62392,391400004.0
2007-01-30 10:36:00,1.62396,1.62403,1.62388,1.62392,342499999.0
2007-01-30 10:37:00,1.62386,1.62394,1.62372,1.62389,270499997.0
2007-01-30 10:38:00,1.62377,1.6239,1.62371,1.6238,327599997.0
2007-01-30 10:39:00,1.6238,1.62384,1.62368,1.62374,371600000.0
2007-01-30 10:40:00,1.62353,1.62373,1.62349,1.62356,364500000.0
2007-01-30 10:41:00,1.62348,1.62363,1.62337,1.62337,426999994.0
2007-01-30 10:42:00,1.62355,1.62366,1.62341,1.62347,395500003.0
2007-01-30 10:43:00,1.62352,1.62371,1.62336,1.62365,437100002.0
2007-01-30 10:44:00,1.62363,1.62363,1.62335,1.62335,337500002.0
2007-01-30 10:45:00,1.62344,1.62355,1.62342,1.62342,202200001.0
2007-01-30 10:46:00,1.6233,1.62353,1.62327,1.62337,288400002.0
2007-01-30 10:47:00,1.62342,1.6235,1.62329,1.62344,311699999.0
2007-01-30 10:48:00,1.62348,1.62349,1.62319,1.62328,167800000.0
2007-01-30 10:49:00,1.6234,1.62351,1.62337,1.62345,262800004.0
2007-01-30 10:50:00,1.62356,1.62363,1.62332,1.62341,468100001.0
2007-01-30 10:51:00,1.62341,1.62358,1.62324,1.62348,449799999.0
2007-01-30 10:52:00,1.62346,1.62367,1.62337,1.62349,235000003.0
2007-01-30 10:53:00,1.62353,1.62368,1.6235,1.62368,228100006.0
2007-01-30 10:54:00,1.62363,1.62365,1.62335,1.62335,294000000.0
2007-01-30 10:55:00,1.62319,1.62355,1.62319,1.6235,310299999.0
2007-01-30 10:56:00,1.62355,1.62366,1.62339,1.6235,436899999.0
2007-01-30 10:57:00,1.62363,1.62371,1.6234,1.62352,354700002.0
2007-01-30 10:58:00,1.62351,1.62356,1.6234,1.6234,178300001.0
2007-01-30 10:59:00,1.62346,1.62368,1.62346,1.62346,225900007.0
2007-01-30 11:00:00,1.6237,1.62377,1.62356,1.62363,203199998.0
2007-01-30 11:01:00,1.62371,1.62371,1.62341,1.6235,358200008.0
2007-01-30 11:02:00,1.62368,1.6237,1.62349,1.62349,268699995.0
2007-01-30 11:03:00,1.62347,1.6236,1.62344,1.62356,329900002.0
2007-01-30 11:04:00,1.62357,1.62375,1.62339,1.62366,268000000.0
2007-01-30 11:05:00,1.62366,1.62377,1.62354,1.62369,293300002.0
2007-01-30 11:06:00,1.62356,1.62372,1.62352,1.6236,145500001.0
2007-01-30 11:07:00,1.62378,1.62386,1.62374,1.62374,135799997.0
2007-01-30 11:08:00,1.62374,1.62389,1.62369,1.62387,357900001.0
2007-01-30 11:09:00,1.62382,1.6239,1.62367,1.62379,239600002.0
2007-01-30 11:10:00,1.62375,1.62379,1.62359,1.62363,297899996.0
2007-01-30 11:11:00,1.6237,1.6239,1.62366,1.62372,204799999.0
2007-01-30 11:12:00,1.62389,1.62394,1.62374,1.62379,274800004.0
2007-01-30 11:13:00,1.62391,1.62411,1.62379,1.62411,244900001.0
2007-01-30 11:14:00,1.62394,1.62413,1.62388,1.62389,361400001.0
2007-01-30 11:15:00,1.62374,1.62397,1.62373,1.62397,319900004.0
2007-01-30 11:16:00,1.62399,1.62409,1.62382,1.62382,320600001.0
2007-01-30 11:17:00,1.62394,1.62401,1.62382,1.62385,308799998.0
2007-01-30 11:18:00,1.62394,1.62418,1.62391,1.6241,353400003.0
2007-01-30 11:19:00,1.62413,1.62419,1.62401,1.6241,308900000.0
2007-01-30 11:20:00,1.6241,1.62425,1.62407,1.6242,445400000.0
2007-01-30 11:21:00,1.62419,1.62431,1.62413,1.62423,424800004.0
2007-01-30 11:22:00,1.6241,1.62416,1.62386,1.62386,276699999.0
2007-01-30 11:23:00,1.62403,1.62403,1.6237,1.6237,320999999.0
2007-01-30 11:24:00,1.62372,1.62392,1.6237,1.62388,349100004.0
2007-01-30 11:25:00,1.62393,1.62396,1.62366,1.62375,275800001.0
2007-01-30 11:26:00,1.62377,1.62378,1.62353,1.62365,332699999.0
2007-01-30 11:27:00,1.62367,1.62367,1.6234,1.62343,306100003.0
2007-01-30 11:28:00,1.62334,1.62351,1.62325,1.62337,246600002.0
2007-01-30 11:29:00,1.62338,1.62353,1.62335,1.62346,377600003.0
2007-01-30 11:30:00,1.62347,1.62347,1.62322,1.62325,322800004.0
2007-01-30 11:31:00,1.62332,1.62357,1.62328,1.62341,247300001.0
2007-01-30 11:32:00,1.6234,1.62349,1.62326,1.62344,493599997.0
2007-01-30 11:33:00,1.62338,1.6235,1.62328,1.62342,391499996.0
2007-01-30 11:34:00,1.62333,1.62342,1.62319,1.62331,432399998.0
2007-01-30 11:35:00,1.62328,1.62343,1.62315,1.62335,225500002.0
2007-01-30 11:36:00,1.62335,1.62335,1.62308,1.62313,308000003.0
2007-01-30 11:37:00,1.62304,1.62324,1.62304,1.62316,253000003.0
2007-01-30 11:38:00,1.62322,1.62322,1.62305,1.62315,272300002.0
2007-01-30 11:39:00,1.6232,1.62329,1.62309,1.62312,354699995.0
2007-01-30 11:40:00,1.62318,1.62333,1.62305,1.62325,226000001.0
2007-01-30 11:41:00,1.62319,1.62343,1.62309,1.62343,399900000.0
2007-01-30 11:42:00,1.62333,1.62343,1.62317,1.62335,381200004.0
2007-01-30 11:43:00,1.62333,1.62344,1.62324,1.62325,242500000.0
2007-01-30 11:44:00,1.62328,1.62348,1.62328,1.62338,256800001.0
2007-01-30 11:45:00,1.62333,1.62353,1.6233,1.62348,332600001.0
2007-01-30 11:46:00,1.62363,1.62408,1.62363,1.62383,186200003.0
2007-01-30 11:47:00,1.62372,1.6239,1.62367,1.6238,174400004.0
2007-01-30 11:48:00,1.62366,1.62379,1.62353,1.62376,103200001.0
2007-01-30 11:49:00,1.62369,1.62382,1.62339,1.62353,418500003.0
2007-01-30 11:50:00,1.62357,1.62358,1.62338,1.6234,298200001.0
2007-01-30 11:51:00,1.62342,1.62351,1.62315,1.62335,135800000.0
2007-01-30 11:52:00,1.62347,1.62368,1.62335,1.62358,373600005.0
2007-01-30 11:53:00,1.62363,1.62365,1.62351,1.62359,228599998.0
2007-01-30 11:54:00,1.62362,1.62362,1.62334,1.62337,189400002.0
2007-01-30 11:55:00,1.62342,1.62353,1.62325,1.62333,342599998.0
2007-01-30 11:56:00,1.62334,1.62352,1.62322,1.62344,358900001.0
2007-01-30 11:57:00,1.62331,1.6236,1.62331,1.6236,328300000.0
2007-01-30 11:58:00,1.62352,1.62366,1.62341,1.62357,296600002.0
2007-01-30 11:59:00,1.6236,1.62371,1.6235,1.62354,157800000.0
2007-01-30 12:00:00,1.62363,1.62363,1.62337,1.62337,314600001.0
2007-01-30 12:01:00,1.62357,1.62368,1.62343,1.62347,378900005.0
2007-01-30 12:02:00,1.62351,1.62372,1.62345,1.62363,386099999.0
2007-01-30 12:03:00,1.62346,1.62364,1.62332,1.62364,327399998.0
2007-01-30 12:04:00,1.62348,1.62362,1.62335,1.62341,422900004.0
2007-01-30 12:05:00,1.62338,1.62354,1.62336,1.62347,286800005.0
2007-01-30 12:06:00,1.62352,1.6236,1.62333,1.62357,285800005.0
2007-01-30 12:07:00,1.62352,1.62365,1.62341,1.62354,268399997.0
2007-01-30 12:08:00,1.62361,1.62375,1.62349,1.62361,365400002.0
2007-01-30 12:09:00,1.62355,1.62373,1.62344,1.62358,329799998.0
2007-01-30 12:10:00,1.62367,1.62373,1.62344,1.62359,246800001.0
2007-01-30 12:11:00,1.62366,1.62376,1.62349,1.62361,412899999.0
2007-01-30 12:12:00,1.62359,1.62377,1.62355,1.62368,293400002.0
2007-01-30 12:13:00,1.62367,1.6237,1.62358,1.62366,122900002.0
2007-01-30 12:14:00,1.62364,1.62373,1.62358,1.62358,313199998.0
2007-01-30 12:15:00,1.62377,1.62381,1.62365,1.62373,432000001.0
2007-01-30 12:16:00,1.62351,1.62378,1.62351,1.6237,289800000.0
2007-01-30 12:17:00,1.62371,1.62371,1.6235,1.6236,261300002.0
2007-01-30 12:18:00,1.62355,1.62375,1.62355,1.62371,217800000.0
2007-01-30 12:19:00,1.62368,1.62381,1.62368,1.62368,207000002.0
2007-01-30 12:20:00,1.62368,1.62397,1.62368,1.62395,289500003.0
2007-01-30 12:21:00,1.624,1.6242,1.62393,1.62407,131800000.0
2007-01-30 12:22:00,1.62403,1.62419,1.62396,1.62417,269399999.0
2007-01-30 12:23:00,1.6241,1.6241,1.62376,1.62376,241199997.0
2007-01-30 12:24:00,1.62381,1.62393,1.62379,1.62391,324799996.0
2007-01-30 12:25:00,1.62392,1.62392,1.62364,1.62377,478700004.0
2007-01-30 12:26:00,1.62379,1.62392,1.62372,1.62389,262000001.0
2007-01-30 12:27:00,1.62385,1.624,1.62375,1.62386,247100000.0
2007-01-30 12:28:00,1.62369,1.62403,1.62369,1.62401,217500001.0
2007-01-30 12:29:00,1.62388,1.62401,1.62378,1.62384,267999999.0
2007-01-30 12:30:00,1.62383,1.62402,1.62378,1.62394,355899996.0
2007-01-30 12:31:00,1.62402,1.62402,1.62382,1.62395,273800001.0
2007-01-30 12:32:00,1.62405,1.62409,1.62385,1.62388,375299996.0
2007-01-30 12:33:00,1.62375,1.62407,1.62375,1.624,201100002.0
2007-01-30 12:34:00,1.62401,1.62401,1.62389,1.62389,116000002.0
2007-01-30 12:35:00,1.62398,1.62412,1.62386,1.62391,271300004.0
2007-01-30 12:36:00,1.62372,1.62396,1.62372,1.62391,151700003.0
2007-01-30 12:37:00,1.62377,1.62394,1.62374,1.62378,261499996.0
2007-01-30 12:38:00,1.62376,1.62378,1.62355,1.62355,298000001.0
2007-01-30 12:39:00,1.62352,1.6237,1.62349,1.62352,365700000.0
2007-01-30 12:40:00,1.62359,1.62377,1.6235,1.62373,339700005.0
2007-01-30 12:41:00,1.62374,1.62381,1.62346,1.62346,203000003.0
2007-01-30 12:42:00,1.62354,1.62373,1.62352,1.62363,312400002.0
2007-01-30 12:43:00,1.62351,1.62368,1.62339,1.62368,302099996.0
2007-01-30 12:44:00,1.62357,1.62379,1.6235,1.62367,228999996.0
2007-01-30 12:45:00,1.62365,1.62378,1.62357,1.62374,226300001.0
2007-01-30 12:46:00,1.6237,1.6238,1.62358,1.62377,258599999.0
2007-01-30 12:47:00,1.62359,1.62377,1.62357,1.62377,324500001.0
2007-01-30 12:48:00,1.62355,1.62379,1.62355,1.62375,238000002.0
2007-01-30 12:49:00,1.62362,1.62368,1.62348,1.62358,237200002.0
2007-01-30 12:50:00,1.62364,1.62377,1.62352,1.62352,203699998.0
2007-01-30 12:51:00,1.62363,1.62371,1.6235,1.62355,183699998.0
2007-01-30 12:52:00,1.62308,1.62356,1.62308,1.62338,454500001.0
2007-01-30 12:53:00,1.62326,1.62346,1.62315,1.62346,362900003.0
2007-01-30 12:54:00,1.62331,1.62345,1.62331,1.62342,167600002.0
2007-01-30 12:55:00,1.62327,1.62345,1.62324,1.6233,172699999.0
2007-01-30 12:56:00,1.62332,1.62345,1.62314,1.62337,342199999.0
2007-01-30 12:57:00,1.62326,1.62345,1.62326,1.62345,226400000.0
2007-01-30 12:58:00,1.62343,1.62359,1.62336,1.62347,322799996.0
2007-01-30 12:59:00,1.62353,1.62361,1.62338,1.62348,292600003.0
2007-01-30 13:00:00,1.62362,1.62371,1.62351,1.62353,238100004.0
2007-01-30 13:01:00,1.62365,1.62371,1.62354,1.62354,169000003.0
2007-01-30 13:02:00,1.6236,1.62369,1.62332,1.62345,259599999.0
2007-01-30 13:03:00,1.62347,1.6236,1.6234,1.62351,388999997.0
2007-01-30 13:04:00,1.62345,1.6235,1.62322,1.62335,207800003.0
2007-01-30 13:05:00,1.62336,1.6235,1.62333,1.6235,268700003.0
2007-01-30 13:06:00,1.62335,1.62335,1.62313,1.62314,345600005.0
2007-01-30 13:07:00,1.62322,1.62322,1.62287,1.62287,292899998.0
2007-01-30 13:08:00,1.62297,1.62318,1.62292,1.62299,386000004.0
2007-01-30 13:09:00,1.62315,1.62326,1.62303,1.62307,375500006.0
2007-01-30 13:10:00,1.62297,1.62324,1.62297,1.62308,259600002.0
2007-01-30 13:11:00,1.62312,1.62312,1.62281,1.62284,259300002.0
2007-01-30 13:12:00,1.62281,1.62303,1.62271,1.62303,218600000.0
2007-01-30 13:13:00,1.62297,1.62305,1.62275,1.62296,344099997.0
2007-01-30 13:14:00,1.62288,1.62288,1.62269,1.6227,264800003.0
2007-01-30 13:15:00,1.62274,1.62297,1.62272,1.62286,237600004.0
2007-01-30 13:16:00,1.62291,1.62297,1.6228,1.62282,409300004.0
2007-01-30 13:17:00,1.6229,1.62303,1.6229,1.62303,105400000.0
2007-01-30 13:18:00,1.62283,1.62308,1.62281,1.62295,423800007.0
2007-01-30 13:19:00,1.62285,1.62304,1.62282,1.62296,241399998.0
2007-01-30 13:20:00,1.62322,1.6236,1.62322,1.62343,246100000.0
2007-01-30 13:21:00,1.62346,1.62353,1.62331,1.62338,261400002.0
2007-01-30 13:22:00,1.62333,1.62342,1.62323,1.62332,189900000.0
2007-01-30 13:23:00,1.62323,1.62332,1.62302,1.62319,267699998.0
2007-01-30 13:24:00,1.6231,1.62335,1.62306,1.62335,253000001.0
2007-01-30 13:25:00,1.62329,1.62345,1.62324,1.62328,391000000.0
2007-01-30 13:26:00,1.6233,1.62347,1.62314,1.62329,234300003.0
2007-01-30 13:27:00,1.62331,1.62344,1.62318,1.6233,293000000.0
2007-01-30 13:28:00,1.62321,1.62343,1.62321,1.62337,269300004.0
2007-01-30 13:29:00,1.62323,1.62328,1.62309,1.62317,330399997.0
2007-01-30 13:30:00,1.62306,1.62324,1.62306,1.62324,271000003.0
2007-01-30 13:31:00,1.62315,1.62325,1.62307,1.6232,324399995.0
2007-01-30 13:32:00,1.62311,1.62325,1.62307,1.62315,175400001.0
2007-01-30 13:33:00,1.623,1.62321,1.623,1.62318,229099999.0
2007-01-30 13:34:00,1.62325,1.62325,1.623,1.62308,222900003.0
2007-01-30 13:35:00,1.62307,1.62319,1.62299,1.62312,214200004.0
2007-01-30 13:36:00,1.62312,1.62325,1.62301,1.62319,168899997.0
2007-01-30 13:37:00,1.62335,1.6234,1.62318,1.62319,254000003.0
2007-01-30 13:38:00,1.6234,1.62343,1.6233,1.62336,272200001.0
2007-01-30 13:39:00,1.62332,1.62342,1.62316,1.62322,259800002.0
2007-01-30 13:40:00,1.62319,1.62333,1.6231,1.62323,256500001.0
2007-01-30 13:41:00,1.62323,1.62336,1.62312,1.62329,37700000.0
2007-01-30 13:42:00,1.62341,1.62349,1.62331,1.62338,364700003.0
2007-01-30 13:43:00,1.62352,1.62352,1.62322,1.62322,199800001.0
2007-01-30 13:44:00,1.62337,1.62343,1.62321,1.6233,239099997.0
2007-01-30 13:45:00,1.62333,1.62357,1.62333,1.62345,176000000.0
2007-01-30 13:46:00,1.62347,1.62361,1.62337,1.62361,311399998.0
2007-01-30 13:47:00,1.62345,1.62359,1.62331,1.62349,342100002.0
2007-01-30 13:48:00,1.62363,1.6237,1.6234,1.62343,439400007.0
2007-01-30 13:49:00,1.6235,1.62353,1.62343,1.62343,215600002.0
2007-01-30 13:50:00,1.62339,1.62355,1.62334,1.6235,215400000.0
2007-01-30 13:51:00,1.62345,1.62351,1.62325,1.62336,353700001.0
2007-01-30 13:52:00,1.62339,1.62353,1.6233,1.6235,263200004.0
2007-01-30 13:53:00,1.62347,1.62354,1.62332,1.62345,269200003.0
2007-01-30 13:54:00,1.62347,1.62355,1.62332,1.62355,405700004.0
2007-01-30 13:55:00,1.62358,1.62378,1.62352,1.6236,467100001.0
2007-01-30 13:56:00,1.62382,1.62397,1.62379,1.6239,154000000.0
2007-01-30 13:57:00,1.62376,1.6239,1.62372,1.62387,362000000.0
2007-01-30 13:58:00,1.62387,1.6239,1.62374,1.6239,298900000.0
2007-01-30 13:59:00,1.62371,1.62399,1.6237,1.62399,186300002.0
2007-01-30 14:00:00,1.624,1.62407,1.6238,1.6238,382500003.0
2007-01-30 14:01:00,1.62373,1.62396,1.62369,1.6238,339500001.0
2007-01-30 14:02:00,1.62385,1.62393,1.62373,1.62386,525399999.0
2007-01-30 14:03:00,1.62348,1.62393,1.62348,1.6239,257899998.0
2007-01-30 14:04:00,1.62392,1.62395,1.62377,1.6238,264999997.0
2007-01-30 14:05:00,1.6239,1.62395,1.6239,1.62395,51900001.0
2007-01-30 14:06:00,1.62385,1.62394,1.62368,1.62387,486599996.0
2007-01-30 14:07:00,1.62375,1.62389,1.62371,1.62385,279800002.0
2007-01-30 14:08:00,1.62376,1.62396,1.62376,1.6239,439400009.0
2007-01-30 14:09:00,1.62396,1.62405,1.62381,1.62388,210600003.0
2007-01-30 14:10:00,1.62396,1.62399,1.62381,1.62381,146199998.0
2007-01-30 14:11:00,1.62384,1.62399,1.6238,1.62394,243399998.0
2007-01-30 14:12:00,1.62388,1.6242,1.62388,1.62417,350100007.0
2007-01-30 14:13:00,1.62438,1.6245,1.62431,1.62446,216200003.0
2007-01-30 14:14:00,1.62432,1.62447,1.62429,1.62435,384399997.0
2007-01-30 14:15:00,1.6243,1.6244,1.6243,1.6244,82499999.0
2007-01-30 14:16:00,1.62428,1.6244,1.62417,1.62432,119900000.0
2007-01-30 14:17:00,1.6242,1.6242,1.62385,1.62389,147800002.0
2007-01-30 14:18:00,1.624,1.62407,1.62381,1.62403,269800003.0
2007-01-30 14:19:00,1.62405,1.62412,1.62392,1.62402,422300001.0
2007-01-30 14:20:00,1.624,1.624,1.62371,1.62389,374300001.0
2007-01-30 14:21:00,1.62393,1.62393,1.62374,1.62374,337700001.0
2007-01-30 14:22:00,1.6239,1.62398,1.62377,1.6238,343900002.0
2007-01-30 14:23:00,1.62385,1.62395,1.62375,1.62387,266800004.0
2007-01-30 14:24:00,1.6238,1.62395,1.62375,1.62388,200800003.0
2007-01-30 14:25:00,1.62385,1.62391,1.62385,1.62389,103800002.0
2007-01-30 14:26:00,1.6238,1.62382,1.62352,1.62365,273400002.0
2007-01-30 14:27:00,1.62368,1.62372,1.6234,1.62361,342500001.0
2007-01-30 14:28:00,1.62335,1.62366,1.62335,1.62365,297100001.0
2007-01-30 14:29:00,1.6237,1.62375,1.62349,1.62369,236500001.0
2007-01-30 14:30:00,1.62377,1.62379,1.62352,1.62352,539700003.0
2007-01-30 14:31:00,1.62368,1.62368,1.62333,1.62333,231800001.0
2007-01-30 14:32:00,1.62362,1.62362,1.62332,1.62345,302899998.0
2007-01-30 14:33:00,1.62343,1.62364,1.62342,1.62353,344300001.0
2007-01-30 14:34:00,1.62349,1.62361,1.62328,1.62333,303400004.0
2007-01-30 14:35:00,1.62355,1.62355,1.6232,1.6232,438400002.0
2007-01-30 14:36:00,1.62338,1.62357,1.62338,1.62343,338299999.0
2007-01-30 14:37:00,1.62355,1.6236,1.62338,1.62347,363400005.0
2007-01-30 14:38:00,1.62345,1.62352,1.62334,1.62338,439200007.0
2007-01-30 14:39:00,1.62345,1.62345,1.62327,1.62331,310900006.0
2007-01-30 14:40:00,1.62311,1.62327,1.62294,1.62305,270699999.0
2007-01-30 14:41:00,1.62317,1.62327,1.62311,1.62311,173899999.0
2007-01-30 14:42:00,1.62324,1.62329,1.62297,1.62318,389000000.0
2007-01-30 14:43:00,1.62297,1.62315,1.62278,1.62299,342100004.0
2007-01-30 14:44:00,1.62287,1.62294,1.62275,1.62284,374599998.0
2007-01-30 14:45:00,1.62281,1.62291,1.62274,1.62279,11100000.0
2007-01-30 14:46:00,1.62258,1.62266,1.62248,1.62261,267000000.0
2007-01-30 14:47:00,1.6227,1.62281,1.62258,1.62272,171800002.0
2007-01-30 14:48:00,1.62258,1.6228,1.62258,1.62271,201000000.0
2007-01-30 14:49:00,1.62285,1.62306,1.62273,1.62292,261300000.0
2007-01-30 14:50:00,1.62297,1.623,1.62275,1.62292,279799997.0
2007-01-30 14:51:00,1.62289,1.62303,1.62277,1.6229,246299999.0
2007-01-30 14:52:00,1.62301,1.62301,1.62281,1.62281,205900002.0
2007-01-30 14:53:00,1.6227,1.62287,1.62262,1.62277,306100001.0
2007-01-30 14:54:00,1.62265,1.62276,1.62249,1.62264,328799999.0
2007-01-30 14:55:00,1.62275,1.62306,1.62267,1.62287,252400001.0
2007-01-30 14:56:00,1.62296,1.62308,1.62289,1.62297,232500002.0
2007-01-30 14:57:00,1.6229,1.62306,1.6229,1.62301,420400000.0
2007-01-30 14:58:00,1.62292,1.62312,1.62292,1.62308,225300002.0
2007-01-30 14:59:00,1.62298,1.62314,1.62288,1.62314,229499998.0
2007-01-30 15:00:00,1.62316,1.6232,1.62305,1.62308,249000003.0
2007-01-30 15:01:00,1.623,1.62307,1.62285,1.62298,319299998.0
2007-01-30 15:02:00,1.62314,1.62328,1.62307,1.62316,284500000.0
2007-01-30 15:03:00,1.62323,1.6233,1.62313,1.62314,197300000.0
2007-01-30 15:04:00,1.62306,1.62318,1.62297,1.62318,223099999.0
2007-01-30 15:05:00,1.62292,1.62318,1.62278,1.62318,306400005.0
2007-01-30 15:06:00,1.62303,1.62332,1.62303,1.6233,266000004.0
2007-01-30 15:07:00,1.6232,1.62336,1.62309,1.62318,256100007.0
2007-01-30 15:08:00,1.6232,1.62334,1.62301,1.62315,227399998.0
2007-01-30 15:09:00,1.6232,1.62331,1.62315,1.62329,64700000.0
2007-01-30 15:10:00,1.62317,1.6234,1.62305,1.62332,192000000.0
2007-01-30 15:11:00,1.62336,1.62344,1.6232,1.62329,389000005.0
2007-01-30 15:12:00,1.62342,1.62345,1.62326,1.62333,280399998.0
2007-01-30 15:13:00,1.62348,1.6235,1.62333,1.62344,249399999.0
2007-01-30 15:14:00,1.62344,1.6235,1.62327,1.6235,220900001.0
2007-01-30 15:15:00,1.62349,1.62365,1.62335,1.62335,384300001.0
2007-01-30 15:16:00,1.62345,1.62352,1.62339,1.62339,110600000.0
2007-01-30 15:17:00,1.62347,1.62351,1.62332,1.62332,349700007.0
2007-01-30 15:18:00,1.62328,1.62346,1.62311,1.62329,457500004.0
2007-01-30 15:19:00,1.62323,1.62332,1.62307,1.62323,191799999.0
2007-01-30 15:20:00,1.62316,1.62332,1.62314,1.62323,245600001.0
2007-01-30 15:21:00,1.62321,1.62329,1.62293,1.62293,244100000.0
2007-01-30 15:22:00,1.62276,1.62295,1.6227,1.62271,315700000.0
2007-01-30 15:23:00,1.62277,1.6231,1.62274,1.6229,376799998.0
2007-01-30 15:24:00,1.62298,1.62301,1.62288,1.62288,245099998.0
2007-01-30 15:25:00,1.62294,1.62303,1.62279,1.62295,303200000.0
2007-01-30 15:26:00,1.62302,1.62308,1.62286,1.62293,376500003.0
2007-01-30 15:27:00,1.6229,1.62322,1.6229,1.62305,383799999.0
2007-01-30 15:28:00,1.62299,1.62324,1.62299,1.62313,228800002.0
2007-01-30 15:29:00,1.62315,1.62315,1.62274,1.62274,287300000.0
2007-01-30 15:30:00,1.62269,1.62298,1.62259,1.62284,373400002.0
2007-01-30 15:31:00,1.62277,1.62283,1.62257,1.62275,391300001.0
2007-01-30 15:32:00,1.6227,1.6227,1.62244,1.62244,101399999.0
2007-01-30 15:33:00,1.62256,1.62258,1.62232,1.62241,341300000.0
2007-01-30 15:34:00,1.62235,1.62242,1.62211,1.62225,212200001.0
2007-01-30 15:35:00,1.62235,1.62236,1.62215,1.62215,210200002.0
2007-01-30 15:36:00,1.62218,1.62218,1.62202,1.62202,167800002.0
2007-01-30 15:37:00,1.62195,1.62212,1.62194,1.6221,342000004.0
2007-01-30 15:38:00,1.62208,1.62227,1.62199,1.6221,255700004.0
2007-01-30 15:39:00,1.62207,1.62221,1.62182,1.62201,298300002.0
2007-01-30 15:40:00,1.62214,1.62219,1.62202,1.62207,384899997.0
2007-01-30 15:41:00,1.62202,1.62228,1.62202,1.62227,362600003.0
2007-01-30 15:42:00,1.62215,1.62227,1.62205,1.62227,243900002.0
2007-01-30 15:43:00,1.62222,1.62231,1.6221,1.62218,152699999.0
2007-01-30 15:44:00,1.62225,1.62233,1.62215,1.62233,142499999.0
2007-01-30 15:45:00,1.62215,1.62229,1.62205,1.6222,243999997.0
2007-01-30 15:46:00,1.62198,1.62229,1.62198,1.62225,228300000.0
2007-01-30 15:47:00,1.62233,1.62242,1.62224,1.62224,374999999.0
2007-01-30 15:48:00,1.62217,1.62229,1.62203,1.62217,348900003.0
2007-01-30 15:49:00,1.62212,1.62239,1.62212,1.62237,289100005.0
2007-01-30 15:50:00,1.62227,1.62227,1.62204,1.62212,309200004.0
2007-01-30 15:51:00,1.62215,1.62231,1.62202,1.62215,223300002.0
2007-01-30 15:52:00,1.62228,1.62233,1.62217,1.62218,364100002.0
2007-01-30 15:53:00,1.62227,1.62241,1.62213,1.62225,438499993.0
2007-01-30 15:54:00,1.62217,1.6223,1.62208,1.62228,275000001.0
2007-01-30 15:55:00,1.62209,1.62231,1.62209,1.62231,80299999.0
2007-01-30 15:56:00,1.6223,1.62243,1.6222,1.62236,381800002.0
2007-01-30 15:57:00,1.62237,1.62243,1.62225,1.62227,90900001.0
2007-01-30 15:58:00,1.62238,1.62242,1.62222,1.62226,267100004.0
2007-01-30 15:59:00,1.62236,1.62248,1.6222,1.62235,347500002.0
2007-01-30 16:00:00,1.62251,1.62252,1.62219,1.62252,283900000.0
2007-01-30 16:01:00,1.62243,1.62259,1.62226,1.62249,297000001.0
2007-01-30 16:02:00,1.6226,1.6226,1.62235,1.6225,294000002.0
2007-01-30 16:03:00,1.62239,1.62258,1.62226,1.62258,455900000.0
2007-01-30 16:04:00,1.62243,1.62247,1.62236,1.62237,124399999.0
2007-01-30 16:05:00,1.62247,1.62257,1.62228,1.62239,315999997.0
2007-01-30 16:06:00,1.62214,1.62237,1.62214,1.62233,392199999.0
2007-01-30 16:07:00,1.62229,1.62235,1.62212,1.62219,243400002.0
2007-01-30 16:08:00,1.6221,1.62234,1.6221,1.62221,343600001.0
2007-01-30 16:09:00,1.62226,1.62228,1.62206,1.62206,244300005.0
2007-01-30 16:10:00,1.62217,1.62225,1.62195,1.62216,259799998.0
2007-01-30 16:11:00,1.6222,1.6222,1.62193,1.62193,289099999.0
2007-01-30 16:12:00,1.62196,1.62218,1.62196,1.62204,111100001.0
2007-01-30 16:13:00,1.6221,1.62227,1.62193,1.62205,263899999.0
2007-01-30 16:14:00,1.62198,1.62223,1.62182,1.62222,556699997.0
2007-01-30 16:15:00,1.62205,1.62227,1.62184,1.62209,324000005.0
2007-01-30 16:16:00,1.6221,1.62227,1.6221,1.62216,363600000.0
2007-01-30 16:17:00,1.62211,1.62219,1.62194,1.622,299800000.0
2007-01-30 16:18:00,1.62209,1.62211,1.62193,1.62203,260300004.0
2007-01-30 16:19:00,1.62206,1.6221,1.62194,1.62208,372000002.0
2007-01-30 16:20:00,1.62208,1.62218,1.62197,1.62212,395300001.0
2007-01-30 16:21:00,1.62214,1.62222,1.62202,1.62204,368900001.0
2007-01-30 16:22:00,1.62214,1.62214,1.62201,1.62201,79900002.0
2007-01-30 16:23:00,1.62192,1.6221,1.62188,1.62188,223599998.0
2007-01-30 16:24:00,1.62173,1.6219,1.6217,1.62177,198199998.0
2007-01-30 16:25:00,1.62163,1.6217,1.62149,1.62157,269299997.0
2007-01-30 16:26:00,1.6216,1.62175,1.62138,1.62159,320300002.0
2007-01-30 16:27:00,1.62138,1.62161,1.62138,1.62153,383400009.0
2007-01-30 16:28:00,1.62135,1.62161,1.62135,1.62153,403500007.0
2007-01-30 16:29:00,1.62152,1.62155,1.62136,1.6215,179199999.0
2007-01-30 16:30:00,1.62113,1.62136,1.62113,1.62136,175599999.0
2007-01-30 16:31:00,1.62138,1.62164,1.62117,1.62149,369099998.0
2007-01-30 16:32:00,1.62146,1.62169,1.62145,1.62163,350500000.0
2007-01-30 16:33:00,1.62165,1.62177,1.62157,1.62177,142699998.0
2007-01-30 16:34:00,1.62165,1.62187,1.62165,1.62181,211199998.0
2007-01-30 16:35:00,1.62179,1.62193,1.62179,1.62193,109999997.0
2007-01-30 16:36:00,1.62182,1.62203,1.6218,1.62203,303900002.0
2007-01-30 16:37:00,1.62198,1.62198,1.6218,1.62188,171499999.0
2007-01-30 16:38:00,1.62184,1.62205,1.62175,1.62205,467800007.0
2007-01-30 16:39:00,1.62196,1.62205,1.62177,1.62195,337099997.0
2007-01-30 16:40:00,1.62205,1.62212,1.62187,1.62212,312899997.0
2007-01-30 16:41:00,1.62207,1.62207,1.62179,1.62179,245800003.0
2007-01-30 16:42:00,1.6217,1.62203,1.6217,1.62203,619699999.0
2007-01-30 16:43:00,1.62194,1.62199,1.62172,1.62177,257999995.0
2007-01-30 16:44:00,1.62192,1.62212,1.6219,1.62205,450800004.0
2007-01-30 16:45:00,1.62202,1.62214,1.62192,1.6221,249300002.0
2007-01-30 16:46:00,1.62215,1.62215,1.62195,1.62208,116500000.0
2007-01-30 16:47:00,1.62208,1.62212,1.62192,1.62202,312900001.0
2007-01-30 16:48:00,1.62197,1.62205,1.6218,1.62199,220600002.0
2007-01-30 16:49:00,1.62194,1.6221,1.62186,1.62202,425100003.0
2007-01-30 16:50:00,1.62196,1.62212,1.62184,1.62204,212399998.0
2007-01-30 16:51:00,1.62198,1.62214,1.62173,1.6219,309400002.0
2007-01-30 16:52:00,1.6219,1.62204,1.6219,1.62202,212400003.0
2007-01-30 16:53:00,1.62195,1.62204,1.62177,1.62186,302900001.0
2007-01-30 16:54:00,1.62176,1.62202,1.62173,1.6219,523999993.0
2007-01-30 16:55:00,1.6219,1.6219,1.6216,1.62177,362700003.0
2007-01-30 16:56:00,1.62185,1.622,1.62173,1.622,305300002.0
2007-01-30 16:57:00,1.62202,1.62211,1.62188,1.622,345899999.0
2007-01-30 16:58:00,1.62181,1.62188,1.62159,1.62164,358699999.0
2007-01-30 16:59:00,1.62181,1.62202,1.62167,1.62197,364099997.0
2007-01-30 17:00:00,1.62178,1.62206,1.62172,1.62197,376300001.0
2007-01-30 17:01:00,1.62197,1.62209,1.62175,1.62209,324000001.0
2007-01-30 17:02:00,1.62195,1.62208,1.62195,1.62208,418900000.0
2007-01-30 17:03:00,1.62205,1.62212,1.62181,1.6219,216100002.0
2007-01-30 17:04:00,1.6218,1.62195,1.62152,1.62169,276299997.0
2007-01-30 17:05:00,1.6216,1.62183,1.62154,1.62178,293500004.0
2007-01-30 17:06:00,1.62181,1.62199,1.62172,1.62192,178200000.0
2007-01-30 17:07:00,1.62199,1.62205,1.62186,1.62186,385700005.0
2007-01-30 17:08:00,1.62193,1.62212,1.62181,1.62203,467100005.0
2007-01-30 17:09:00,1.62199,1.62207,1.62187,1.62198,257199999.0
2007-01-30 17:10:00,1.622,1.62208,1.62176,1.62176,451100003.0
2007-01-30 17:11:00,1.62193,1.622,1.62178,1.62185,581400003.0
2007-01-30 17:12:00,1.62193,1.62212,1.6219,1.6221,299300000.0
2007-01-30 17:13:00,1.62198,1.62207,1.62177,1.62195,274500004.0
2007-01-30 17:14:00,1.62187,1.62201,1.62182,1.62197,170199998.0
2007-01-30 17:15:00,1.62189,1.62203,1.62174,1.62178,137699999.0
2007-01-30 17:16:00,1.62187,1.62207,1.62175,1.62196,545799995.0
2007-01-30 17:17:00,1.62207,1.62223,1.62195,1.62215,227099999.0
2007-01-30 17:18:00,1.62199,1.62212,1.6219,1.62202,135099999.0
2007-01-30 17:19:00,1.62214,1.62221,1.62208,1.62214,146200002.0
2007-01-30 17:20:00,1.62222,1.62231,1.62211,1.62218,229100000.0
2007-01-30 17:21:00,1.62246,1.62264,1.62246,1.62254,127399999.0
2007-01-30 17:22:00,1.62246,1.62258,1.62237,1.62252,269399997.0
2007-01-30 17:23:00,1.62224,1.62239,1.62208,1.62215,139200001.0
2007-01-30 17:24:00,1.62204,1.62214,1.6218,1.62194,339800001.0
2007-01-30 17:25:00,1.62196,1.62214,1.62196,1.622,252000003.0
2007-01-30 17:26:00,1.622,1.62202,1.62174,1.62198,347300001.0
2007-01-30 17:27:00,1.62194,1.62213,1.62194,1.62206,294500000.0
2007-01-30 17:28:00,1.62197,1.62207,1.62184,1.62194,103100001.0
2007-01-30 17:29:00,1.62195,1.62206,1.62184,1.622,153300000.0
2007-01-30 17:30:00,1.62193,1.62203,1.62178,1.62194,227400002.0
2007-01-30 17:31:00,1.62198,1.62201,1.62178,1.62189,371300002.0
2007-01-30 17:32:00,1.62168,1.62197,1.62167,1.62183,243500001.0
2007-01-30 17:33:00,1.622,1.62208,1.62192,1.622,297199994.0
2007-01-30 17:34:00,1.62188,1.62203,1.62185,1.62187,132099999.0
2007-01-30 17:35:00,1.62173,1.62191,1.62164,1.62171,294999998.0
2007-01-30 17:36:00,1.62155,1.62189,1.62155,1.62174,126899999.0
2007-01-30 17:37:00,1.62181,1.62209,1.62173,1.62189,404800002.0
2007-01-30 17:38:00,1.62202,1.62202,1.62168,1.62176,176000000.0
2007-01-30 17:39:00,1.62174,1.62195,1.62167,1.62182,124500000.0
2007-01-30 17:40:00,1.62174,1.62199,1.62174,1.62179,279400000.0
2007-01-30 17:41:00,1.62183,1.62188,1.62166,1.62166,400799998.0
2007-01-30 17:42:00,1.62176,1.62193,1.62164,1.62176,293500002.0
2007-01-30 17:43:00,1.62175,1.62194,1.62155,1.6218,323900000.0
2007-01-30 17:44:00,1.6219,1.62205,1.6217,1.62197,288200004.0
2007-01-30 17:45:00,1.62197,1.62209,1.62185,1.62191,262900003.0
2007-01-30 17:46:00,1.6221,1.62225,1.62204,1.62217,195699996.0
2007-01-30 17:47:00,1.62212,1.62233,1.62206,1.6222,253600001.0
2007-01-30 17:48:00,1.62229,1.62245,1.62219,1.62219,246900004.0
2007-01-30 17:49:00,1.62227,1.62241,1.62213,1.62229,366799998.0
2007-01-30 17:50:00,1.62248,1.62271,1.62247,1.62257,140599999.0
2007-01-30 17:51:00,1.62254,1.62269,1.62247,1.62262,213100004.0
2007-01-30 17:52:00,1.62255,1.62263,1.62237,1.62262,224500002.0
2007-01-30 17:53:00,1.62252,1.62262,1.6223,1.62245,366100005.0
2007-01-30 17:54:00,1.62245,1.62267,1.62244,1.62257,241499999.0
2007-01-30 17:55:00,1.62261,1.62271,1.62251,1.62259,342900004.0
2007-01-30 17:56:00,1.62255,1.62269,1.6225,1.62265,209000002.0
2007-01-30 17:57:00,1.62264,1.62264,1.62252,1.62252,159700001.0
2007-01-30 17:58:00,1.62233,1.62267,1.62233,1.62267,150200003.0
2007-01-30 17:59:00,1.62257,1.62303,1.62244,1.62288,274200002.0
2007-01-30 18:00:00,1.62305,1.62317,1.62291,1.62308,201499998.0
2007-01-30 18:02:00,1.6228,1.6229,1.6228,1.6228,1824800018.0
2007-01-30 18:05:00,1.6227,1.6229,1.6227,1.6229,1824800018.0
2007-01-30 18:06:00,1.6228,1.6229,1.6228,1.6229,1824800018.0
2007-01-30 18:08:00,1.6228,1.6229,1.6227,1.6227,1824800018.0
2007-01-30 18:09:00,1.62281,1.623,1.62271,1.62276,1824800018.0
2007-01-30 18:11:00,1.62294,1.62308,1.62278,1.62294,1318299999.0
2007-01-30 18:12:00,1.62308,1.62317,1.62293,1.62302,1801900009.0
2007-01-30 18:13:00,1.623,1.62321,1.62283,1.62292,1461599999.0
2007-01-30 18:14:00,1.6228,1.6228,1.6228,1.6228,1028900004.0
2007-01-30 18:15:00,1.62298,1.623,1.62283,1.62288,1028900004.0
2007-01-30 18:16:00,1.6228,1.6228,1.6227,1.6228,964200001.0
2007-01-30 18:17:00,1.6227,1.6228,1.6227,1.6228,964200001.0
2007-01-30 18:18:00,1.62303,1.62351,1.62284,1.62321,964200001.0
2007-01-30 18:19:00,1.62341,1.6235,1.62313,1.62333,1929599999.0
2007-01-30 18:20:00,1.62344,1.62364,1.62334,1.62342,2043400006.0
2007-01-30 18:21:00,1.6234,1.6234,1.6232,1.6232,999099996.0
2007-01-30 18:22:00,1.62319,1.62336,1.62315,1.6233,865399995.0
2007-01-30 18:27:00,1.62348,1.62363,1.62331,1.62355,1068800007.0
2007-01-30 18:28:00,1.6228,1.6229,1.6228,1.6229,1775600004.0
2007-01-30 18:29:00,1.6236,1.62365,1.62345,1.62346,1775600004.0
2007-01-30 18:30:00,1.62344,1.62375,1.62344,1.62368,1149400006.0
2007-01-30 18:31:00,1.62368,1.6237,1.62352,1.62364,1103400000.0
2007-01-30 18:32:00,1.62357,1.62365,1.62321,1.62332,1392700000.0
2007-01-30 18:33:00,1.62332,1.62344,1.62319,1.62344,2137300003.0
2007-01-30 18:35:00,1.62346,1.62353,1.62336,1.62342,2094799998.0
2007-01-30 18:36:00,1.62344,1.62344,1.62317,1.62325,1574799997.0
2007-01-30 18:38:00,1.62312,1.62325,1.62292,1.62303,1674000004.0
2007-01-30 18:39:00,1.62307,1.62323,1.62299,1.62316,1907600004.0
2007-01-30 18:40:00,1.6229,1.623,1.6229,1.623,1237500001.0
2007-01-30 18:41:00,1.62318,1.6233,1.62297,1.6231,1237500001.0
2007-01-30 18:42:00,1.62327,1.62346,1.62322,1.62343,1092399995.0
2007-01-30 18:43:00,1.62347,1.62354,1.62332,1.62345,365600001.0
2007-01-30 18:44:00,1.62333,1.62343,1.62312,1.62313,863299999.0
2007-01-30 18:45:00,1.62325,1.62328,1.623,1.62313,728000007.0
2007-01-30 18:46:00,1.6233,1.62332,1.62305,1.62305,234300004.0
2007-01-30 18:47:00,1.62328,1.62328,1.62308,1.62312,263599999.0
2007-01-30 18:48:00,1.6232,1.62326,1.62304,1.6231,1398799987.0
2007-01-30 18:49:00,1.62325,1.62334,1.62316,1.62334,310799998.0
2007-01-30 18:50:00,1.6233,1.6233,1.62313,1.62314,636599999.0
2007-01-30 18:51:00,1.62316,1.62332,1.62302,1.62315,1232299997.0
2007-01-30 18:52:00,1.62302,1.62321,1.62299,1.62308,1439500004.0
2007-01-30 18:53:00,1.6231,1.62328,1.62303,1.62315,1415899991.0
2007-01-30 18:54:00,1.62314,1.6233,1.62303,1.62307,925600003.0
2007-01-30 18:55:00,1.62308,1.62314,1.62293,1.62306,1567200007.0
2007-01-30 18:56:00,1.62302,1.62315,1.62292,1.62315,928499991.0
2007-01-30 18:57:00,1.62306,1.62313,1.62289,1.62313,760600002.0
2007-01-30 18:58:00,1.62317,1.62318,1.62288,1.623,1224999997.0
2007-01-30 18:59:00,1.62312,1.6233,1.623,1.62317,1674499998.0
2007-01-30 19:00:00,1.62312,1.62318,1.623,1.62306,453700004.0
2007-01-30 19:01:00,1.62312,1.62312,1.62287,1.62295,407500000.0
2007-01-30 19:02:00,1.62293,1.62298,1.62274,1.62279,839599997.0
2007-01-30 19:03:00,1.62275,1.62287,1.62271,1.62281,437000000.0
2007-01-30 19:04:00,1.6229,1.6229,1.6227,1.62279,322000002.0
2007-01-30 19:05:00,1.62288,1.62298,1.62274,1.62281,485600007.0
2007-01-30 19:06:00,1.6229,1.62298,1.62279,1.62284,1905999991.0
2007-01-30 19:07:00,1.62296,1.62299,1.62273,1.62273,858100002.0
2007-01-30 19:08:00,1.6229,1.62298,1.62276,1.6228,1587099996.0
2007-01-30 19:09:00,1.62289,1.62296,1.62269,1.62274,1441100003.0
2007-01-30 19:10:00,1.62282,1.62297,1.62278,1.62288,1000700002.0
2007-01-30 19:11:00,1.62287,1.62294,1.62272,1.62273,1486200007.0
2007-01-30 19:12:00,1.62264,1.62286,1.62261,1.62286,820000002.0
2007-01-30 19:13:00,1.62289,1.62293,1.62273,1.62285,636300002.0
2007-01-30 19:14:00,1.6229,1.62295,1.6228,1.6229,408300005.0
2007-01-30 19:15:00,1.62294,1.62295,1.62276,1.62286,1430100001.0
2007-01-30 19:16:00,1.62291,1.62291,1.62269,1.62269,473200002.0
2007-01-30 19:17:00,1.62283,1.62299,1.62271,1.62286,714100002.0
2007-01-30 19:18:00,1.62285,1.62296,1.62271,1.62277,699300000.0
2007-01-30 19:19:00,1.6228,1.62303,1.6228,1.62294,941799999.0
2007-01-30 19:20:00,1.62287,1.62295,1.62265,1.6229,1264800010.0
2007-01-30 19:21:00,1.62278,1.62299,1.62277,1.6229,1075000018.0
2007-01-30 19:22:00,1.62289,1.6229,1.62276,1.6228,258100000.0
2007-01-30 19:23:00,1.6229,1.62297,1.62271,1.62271,620899996.0
2007-01-30 19:24:00,1.62273,1.62293,1.62272,1.62293,604600003.0
2007-01-30 19:25:00,1.62286,1.62294,1.62271,1.62271,866100004.0
2007-01-30 19:26:00,1.62285,1.62293,1.6227,1.62281,1139500003.0
2007-01-30 19:27:00,1.62279,1.62295,1.62274,1.62288,1362600006.0
2007-01-30 19:28:00,1.62287,1.62293,1.62276,1.62276,527000003.0
2007-01-30 19:29:00,1.62288,1.62295,1.62265,1.62265,710299991.0
2007-01-30 19:31:00,1.62295,1.62295,1.6227,1.62288,1467299990.0
2007-01-30 19:32:00,1.6229,1.62296,1.62274,1.62277,677199999.0
2007-01-30 19:33:00,1.62288,1.62296,1.62274,1.62274,827900000.0
2007-01-30 19:34:00,1.6229,1.62297,1.62272,1.6228,1505299990.0
2007-01-30 19:35:00,1.62288,1.62294,1.62256,1.62285,887100004.0
2007-01-30 19:36:00,1.62297,1.62307,1.6228,1.6228,685299996.0
2007-01-30 19:37:00,1.62298,1.62302,1.62284,1.62292,349900003.0
2007-01-30 19:38:00,1.62293,1.62301,1.62283,1.62283,851200000.0
2007-01-30 19:39:00,1.62278,1.62299,1.62268,1.62283,1104899999.0
2007-01-30 19:40:00,1.62279,1.6229,1.62276,1.62288,384700000.0
2007-01-30 19:41:00,1.62286,1.62302,1.62283,1.62298,484399996.0
2007-01-30 19:42:00,1.62302,1.62314,1.62288,1.62293,784000002.0
2007-01-30 19:43:00,1.62304,1.62306,1.62289,1.62289,422100004.0
2007-01-30 19:44:00,1.62302,1.62302,1.6228,1.62281,991199997.0
2007-01-30 19:45:00,1.6229,1.62295,1.62273,1.62287,372199993.0
2007-01-30 19:46:00,1.62285,1.62293,1.62269,1.62273,910200004.0
2007-01-30 19:47:00,1.62269,1.62292,1.62269,1.62286,349500004.0
2007-01-30 19:48:00,1.62293,1.62301,1.62288,1.62295,629899999.0
2007-01-30 19:49:00,1.62285,1.62297,1.62278,1.62289,1435099998.0
2007-01-30 19:50:00,1.62274,1.62292,1.62274,1.62288,210900002.0
2007-01-30 19:51:00,1.62267,1.62279,1.62264,1.62275,606700007.0
2007-01-30 19:52:00,1.62268,1.62277,1.62264,1.62277,425500005.0
2007-01-30 19:53:00,1.62276,1.62277,1.62261,1.62262,474399998.0
2007-01-30 19:54:00,1.62265,1.62278,1.62243,1.62248,341400001.0
2007-01-30 19:55:00,1.62259,1.62268,1.62252,1.62259,648099997.0
2007-01-30 19:56:00,1.62262,1.62274,1.62244,1.62259,1159800002.0
2007-01-30 19:57:00,1.62254,1.62267,1.62239,1.62252,1579000014.0
2007-01-30 19:58:00,1.62239,1.62267,1.62239,1.62253,1648700016.0
2007-01-30 19:59:00,1.62257,1.6227,1.62244,1.62252,934700001.0
2007-01-30 20:00:00,1.62268,1.6227,1.62244,1.62244,619500001.0
2007-01-30 20:01:00,1.62243,1.62256,1.62226,1.62226,651900002.0
2007-01-30 20:02:00,1.62222,1.62258,1.62222,1.62258,411299999.0
2007-01-30 20:03:00,1.6225,1.62263,1.62242,1.62256,129000002.0
2007-01-30 20:04:00,1.62251,1.62261,1.62246,1.62257,326000000.0
2007-01-30 20:05:00,1.62245,1.62255,1.62237,1.62252,334700002.0
2007-01-30 20:06:00,1.62251,1.62251,1.62225,1.62229,362500000.0
2007-01-30 20:07:00,1.62235,1.62241,1.62216,1.6223,253400004.0
2007-01-30 20:08:00,1.6224,1.62242,1.62222,1.62222,1497300002.0
2007-01-30 20:09:00,1.62223,1.62241,1.6222,1.62229,341300002.0
2007-01-30 20:10:00,1.62221,1.62238,1.6222,1.6223,297699999.0
2007-01-30 20:11:00,1.62214,1.62229,1.62211,1.62229,900000003.0
2007-01-30 20:12:00,1.6223,1.62232,1.62214,1.62215,173999998.0
2007-01-30 20:13:00,1.62215,1.62239,1.62215,1.6223,1837300006.0
2007-01-30 20:14:00,1.62223,1.62242,1.62222,1.62229,661399998.0
2007-01-30 20:15:00,1.62225,1.62235,1.62214,1.6223,1122900003.0
2007-01-30 20:16:00,1.62224,1.62232,1.6221,1.6222,1750600004.0
2007-01-30 20:17:00,1.62219,1.62236,1.62213,1.62236,225200003.0
2007-01-30 20:18:00,1.62224,1.62232,1.6221,1.62227,477500009.0
2007-01-30 20:21:00,1.62223,1.62242,1.62211,1.62235,772299996.0
2007-01-30 20:22:00,1.6224,1.62245,1.62231,1.62233,523699998.0
2007-01-30 20:23:00,1.62225,1.62238,1.62208,1.62219,1163300006.0
2007-01-30 20:24:00,1.62233,1.62242,1.62222,1.62232,454799999.0
2007-01-30 20:25:00,1.6222,1.62236,1.62208,1.62232,936900004.0
2007-01-30 20:26:00,1.62234,1.62237,1.62226,1.62226,357199998.0
2007-01-30 20:27:00,1.62235,1.62235,1.62214,1.62225,579900001.0
2007-01-30 20:29:00,1.62226,1.62235,1.62201,1.62216,1653700008.0
2007-01-30 20:30:00,1.6225,1.6225,1.6225,1.6225,394299999.0
2007-01-30 20:31:00,1.6224,1.6225,1.6224,1.6225,394299999.0
2007-01-30 20:33:00,1.62232,1.62241,1.62217,1.62217,394299999.0
2007-01-30 20:34:00,1.62231,1.62236,1.62211,1.62211,366099999.0
2007-01-30 20:35:00,1.62215,1.6224,1.62215,1.62234,580699998.0
2007-01-30 20:36:00,1.62235,1.62248,1.62214,1.62233,660799996.0
2007-01-30 20:37:00,1.62238,1.62245,1.6222,1.6222,843000002.0
2007-01-30 20:38:00,1.62221,1.6224,1.62219,1.62235,1872700004.0
2007-01-30 20:39:00,1.62214,1.62235,1.62214,1.62233,989800000.0
2007-01-30 20:40:00,1.62232,1.62245,1.62222,1.62235,1349600002.0
2007-01-30 20:41:00,1.62222,1.62239,1.62204,1.62239,313999999.0
2007-01-30 20:42:00,1.6221,1.6223,1.62203,1.62222,166799998.0
2007-01-30 20:43:00,1.62216,1.62231,1.62205,1.6222,864300003.0
2007-01-30 20:44:00,1.622,1.62227,1.622,1.62222,1140799999.0
2007-01-30 20:45:00,1.62223,1.62226,1.62206,1.6222,1003899995.0
2007-01-30 20:46:00,1.62231,1.62231,1.622,1.62217,412799999.0
2007-01-30 20:47:00,1.62208,1.6222,1.62194,1.6222,699300000.0
2007-01-30 20:48:00,1.62217,1.62235,1.62203,1.62216,1550200018.0
2007-01-30 20:49:00,1.62225,1.62235,1.6221,1.62228,988900003.0
2007-01-30 20:51:00,1.62229,1.62244,1.62224,1.62239,318799998.0
2007-01-30 20:52:00,1.62245,1.62245,1.62222,1.62233,1451999995.0
2007-01-30 20:53:00,1.6224,1.62245,1.62227,1.6223,1704300006.0
2007-01-30 20:54:00,1.62219,1.62236,1.62214,1.6223,947300001.0
2007-01-30 20:55:00,1.62219,1.6223,1.62217,1.6223,515699998.0
2007-01-30 20:58:00,1.6228,1.6228,1.6228,1.6228,1566400004.0
2007-01-30 20:59:00,1.6227,1.6227,1.6224,1.6225,1566400004.0
2007-01-30 21:00:00,1.6224,1.623,1.6222,1.6229,1566400004.0
2007-01-30 21:01:00,1.623,1.623,1.6228,1.6228,1566400004.0
2007-01-30 21:02:00,1.62242,1.62253,1.62233,1.62238,1566400004.0
2007-01-30 21:03:00,1.62229,1.62245,1.62223,1.62235,1361999997.0
2007-01-30 21:04:00,1.62237,1.62237,1.62218,1.6222,256600000.0
2007-01-30 21:05:00,1.62239,1.62241,1.62215,1.62222,691600005.0
2007-01-30 21:06:00,1.62227,1.62239,1.62209,1.62239,576600001.0
2007-01-30 21:07:00,1.62228,1.62239,1.62222,1.6223,611099996.0
2007-01-30 21:08:00,1.62228,1.62245,1.62221,1.62245,318599998.0
2007-01-30 21:09:00,1.62243,1.62254,1.62233,1.62233,650399993.0
2007-01-30 21:10:00,1.62253,1.62253,1.62237,1.62241,1066099999.0
2007-01-30 21:11:00,1.62244,1.62253,1.62231,1.62253,716200006.0
2007-01-30 21:12:00,1.62253,1.62253,1.62236,1.62242,434499998.0
2007-01-30 21:13:00,1.6224,1.62253,1.6223,1.62245,989899998.0
2007-01-30 21:14:00,1.62244,1.62253,1.62233,1.62248,681999999.0
2007-01-30 21:15:00,1.62243,1.62258,1.6223,1.62245,757600001.0
2007-01-30 21:16:00,1.62221,1.62256,1.62221,1.62248,556900003.0
2007-01-30 21:17:00,1.62253,1.62267,1.62244,1.62247,1523999994.0
2007-01-30 21:18:00,1.62266,1.62271,1.62245,1.62256,684099998.0
2007-01-30 21:19:00,1.6225,1.62266,1.62235,1.62252,623100001.0
2007-01-30 21:20:00,1.6228,1.6229,1.6228,1.6229,1960399999.0
2007-01-30 21:21:00,1.6228,1.6229,1.6228,1.6229,1960399999.0
2007-01-30 21:22:00,1.62245,1.62258,1.62234,1.62247,1960399999.0
2007-01-30 21:23:00,1.62241,1.62252,1.62222,1.6224,1361100007.0
2007-01-30 21:24:00,1.62245,1.6225,1.62228,1.62238,541599999.0
2007-01-30 21:25:00,1.62247,1.62254,1.62197,1.62221,1328700004.0
2007-01-30 21:26:00,1.62235,1.62254,1.62235,1.6225,459999998.0
2007-01-30 21:27:00,1.62257,1.62263,1.62248,1.62257,608900003.0
2007-01-30 21:28:00,1.62248,1.62254,1.6223,1.6223,766799997.0
2007-01-30 21:29:00,1.62234,1.62253,1.62229,1.62249,372200004.0
2007-01-30 21:30:00,1.62236,1.6225,1.62231,1.62246,460500000.0
2007-01-30 21:31:00,1.62231,1.62249,1.62229,1.62246,715900005.0
2007-01-30 21:32:00,1.62249,1.62253,1.62228,1.62228,1850399994.0
2007-01-30 21:33:00,1.62254,1.62274,1.62249,1.6227,212500001.0
2007-01-30 21:34:00,1.62277,1.62325,1.62271,1.6231,1352999997.0
2007-01-30 21:35:00,1.6232,1.62327,1.62295,1.62295,900200009.0
2007-01-30 21:36:00,1.62301,1.62308,1.62289,1.62302,247600000.0
2007-01-30 21:37:00,1.62298,1.62307,1.6228,1.6228,420099998.0
2007-01-30 21:38:00,1.62287,1.62295,1.62271,1.62295,325899996.0
2007-01-30 21:39:00,1.62283,1.62298,1.62278,1.62281,363600000.0
2007-01-30 21:40:00,1.62296,1.62304,1.62281,1.62281,482300004.0
2007-01-30 21:41:00,1.62278,1.62297,1.62275,1.62292,813400004.0
2007-01-30 21:42:00,1.6228,1.62295,1.62276,1.6229,498900009.0
2007-01-30 21:43:00,1.62295,1.62302,1.62283,1.62291,1236699999.0
2007-01-30 21:44:00,1.6229,1.623,1.62272,1.62285,1045399999.0
2007-01-30 21:45:00,1.62282,1.62294,1.62268,1.62281,671100001.0
2007-01-30 21:46:00,1.6228,1.62303,1.62274,1.62292,1169499995.0
2007-01-30 21:47:00,1.62286,1.62307,1.62284,1.62295,1220400000.0
2007-01-30 21:48:00,1.62278,1.62302,1.62276,1.62302,402699998.0
2007-01-30 21:49:00,1.62303,1.62303,1.62276,1.62277,1194900002.0
2007-01-30 21:50:00,1.62292,1.62294,1.62276,1.62291,305299999.0
2007-01-30 21:51:00,1.6229,1.62294,1.62275,1.62276,525600004.0
2007-01-30 21:52:00,1.6229,1.62307,1.62277,1.6229,1658400013.0
2007-01-30 21:53:00,1.62292,1.62296,1.62282,1.62285,364600004.0
2007-01-30 21:54:00,1.62285,1.62292,1.62278,1.62278,218899999.0
2007-01-30 21:55:00,1.62278,1.62294,1.6227,1.62285,378600000.0
2007-01-30 21:56:00,1.62295,1.62295,1.62277,1.6228,663400004.0
2007-01-30 21:57:00,1.6229,1.62295,1.62279,1.62289,577700001.0
2007-01-30 21:58:00,1.62285,1.62293,1.62274,1.62282,682899997.0
2007-01-30 21:59:00,1.62277,1.62286,1.62264,1.62269,1057599996.0
2007-01-30 22:00:00,1.62277,1.62298,1.62241,1.62279,794600002.0
2007-01-30 22:01:00,1.62301,1.62304,1.62291,1.62291,147900001.0
2007-01-30 22:02:00,1.62285,1.62302,1.62256,1.62256,1226500008.0
2007-01-30 22:03:00,1.62273,1.62286,1.62259,1.6228,519700001.0
2007-01-30 22:04:00,1.62273,1.6229,1.62261,1.62285,621100001.0
2007-01-30 22:05:00,1.62288,1.62288,1.6227,1.62279,499100001.0
2007-01-30 22:06:00,1.62276,1.62283,1.62261,1.62283,472900009.0
2007-01-30 22:07:00,1.62269,1.62281,1.62258,1.62274,281300000.0
2007-01-30 22:08:00,1.6228,1.6228,1.62262,1.62278,474500001.0
2007-01-30 22:09:00,1.62272,1.62287,1.62267,1.62281,388800005.0
2007-01-30 22:10:00,1.62278,1.62285,1.62264,1.62277,282000002.0
2007-01-30 22:11:00,1.62285,1.62285,1.6227,1.6227,333100000.0
2007-01-30 22:12:00,1.62278,1.62287,1.62269,1.6228,810400001.0
2007-01-30 22:13:00,1.62259,1.6228,1.62259,1.6226,471499995.0
2007-01-30 22:14:00,1.62269,1.62283,1.62266,1.62278,307599999.0
2007-01-30 22:15:00,1.6227,1.62288,1.62259,1.62266,777399997.0
2007-01-30 22:16:00,1.62273,1.62273,1.62254,1.62257,319800001.0
2007-01-30 22:17:00,1.62284,1.62293,1.62266,1.62287,356699999.0
2007-01-30 22:18:00,1.62283,1.62286,1.62263,1.62263,193599997.0
2007-01-30 22:19:00,1.62262,1.62282,1.62256,1.62282,373800001.0
2007-01-30 22:20:00,1.62277,1.62285,1.62257,1.62257,230000002.0
2007-01-30 22:21:00,1.62273,1.62287,1.6227,1.62282,424000003.0
2007-01-30 22:22:00,1.62282,1.62292,1.62274,1.62279,857600002.0
2007-01-30 22:23:00,1.62285,1.62293,1.62272,1.62285,308600004.0
2007-01-30 22:24:00,1.6227,1.6229,1.62266,1.62283,356200010.0
2007-01-30 22:25:00,1.62274,1.62287,1.62251,1.6227,787400004.0
2007-01-30 22:26:00,1.62271,1.62282,1.62253,1.62282,681999997.0
2007-01-30 22:27:00,1.62265,1.62288,1.62246,1.62273,310700002.0
2007-01-30 22:28:00,1.62282,1.62293,1.62267,1.62268,643900002.0
2007-01-30 22:29:00,1.62269,1.62297,1.62269,1.62297,950000002.0
2007-01-30 22:30:00,1.62271,1.62297,1.6227,1.62297,629299998.0
2007-01-30 22:31:00,1.62293,1.62293,1.62258,1.6227,250000001.0
2007-01-30 22:32:00,1.62287,1.62292,1.62273,1.62273,217599996.0
2007-01-30 22:33:00,1.62279,1.62315,1.62279,1.62315,227000002.0
2007-01-30 22:34:00,1.62315,1.6232,1.62299,1.62299,422700000.0
2007-01-30 22:35:00,1.62317,1.62327,1.62312,1.62312,165700001.0
2007-01-30 22:36:00,1.62328,1.62328,1.62304,1.62319,642100006.0
2007-01-30 22:37:00,1.62304,1.62329,1.62302,1.62322,381000002.0
2007-01-30 22:38:00,1.62301,1.62323,1.62295,1.62323,392400003.0
2007-01-30 22:39:00,1.62263,1.62312,1.62223,1.6224,754100001.0
2007-01-30 22:40:00,1.62308,1.62327,1.62294,1.62306,786500002.0
2007-01-30 22:41:00,1.62322,1.62332,1.62304,1.62313,630200002.0
2007-01-30 22:42:00,1.62308,1.62333,1.62308,1.62322,599900002.0
2007-01-30 22:43:00,1.62301,1.62326,1.62282,1.62325,1333300016.0
2007-01-30 22:44:00,1.6232,1.62323,1.62294,1.62307,262800000.0
2007-01-30 22:45:00,1.62307,1.6232,1.6229,1.6231,154800006.0
2007-01-30 22:46:00,1.6231,1.62322,1.62302,1.62309,254099998.0
2007-01-30 22:47:00,1.62322,1.62322,1.62295,1.62295,157100000.0
2007-01-30 22:48:00,1.62308,1.62312,1.62287,1.62312,412499996.0
2007-01-30 22:49:00,1.6232,1.62325,1.62299,1.623,911799993.0
2007-01-30 22:50:00,1.62304,1.62317,1.62286,1.62303,294000001.0
2007-01-30 22:51:00,1.6229,1.62313,1.62286,1.62313,434599997.0
2007-01-30 22:52:00,1.62315,1.62315,1.62281,1.62288,551400001.0
2007-01-30 22:53:00,1.62311,1.62328,1.62304,1.62328,268300004.0
2007-01-30 22:54:00,1.62323,1.62323,1.62295,1.62296,381599997.0
2007-01-30 22:55:00,1.62318,1.62318,1.623,1.623,289200000.0
2007-01-30 22:56:00,1.62315,1.62323,1.62303,1.62313,73300000.0
2007-01-30 22:57:00,1.62303,1.6232,1.62296,1.62308,304700004.0
2007-01-30 22:58:00,1.62311,1.62321,1.62298,1.62308,233799998.0
2007-01-30 22:59:00,1.62304,1.6232,1.62271,1.62271,358900002.0
2007-01-30 23:00:00,1.62294,1.62333,1.62268,1.62305,244099997.0
2007-01-30 23:01:00,1.62325,1.62325,1.623,1.62315,377600006.0
2007-01-30 23:02:00,1.62319,1.62323,1.62303,1.62312,177000002.0
2007-01-30 23:03:00,1.62312,1.62332,1.62302,1.62332,328599999.0
2007-01-30 23:04:00,1.62323,1.62331,1.62302,1.62317,323800001.0
2007-01-30 23:05:00,1.62312,1.62319,1.62299,1.62299,328400002.0
2007-01-30 23:06:00,1.62317,1.62325,1.62303,1.62311,345699998.0
2007-01-30 23:07:00,1.6232,1.62325,1.62306,1.62317,179199998.0
2007-01-30 23:08:00,1.62299,1.62318,1.62299,1.62318,44800000.0
2007-01-30 23:09:00,1.62318,1.62322,1.62314,1.62316,83799999.0
2007-01-30 23:10:00,1.62318,1.62325,1.62304,1.6232,149600000.0
2007-01-30 23:11:00,1.6231,1.62325,1.62303,1.62315,207200002.0
2007-01-30 23:12:00,1.6232,1.62325,1.62311,1.62311,302800005.0
2007-01-30 23:13:00,1.62306,1.62317,1.62306,1.62317,64700000.0
2007-01-30 23:14:00,1.62311,1.62319,1.623,1.62318,314199998.0
2007-01-30 23:15:00,1.62317,1.62324,1.62295,1.62303,349699999.0
2007-01-30 23:16:00,1.62312,1.62321,1.62305,1.62314,374400002.0
2007-01-30 23:17:00,1.62314,1.62328,1.62305,1.62324,294900000.0
2007-01-30 23:18:00,1.62311,1.62328,1.62302,1.62325,367199998.0
2007-01-30 23:19:00,1.62323,1.62323,1.62301,1.62301,34099999.0
2007-01-30 23:20:00,1.62322,1.62322,1.62299,1.62315,340299999.0
2007-01-30 23:21:00,1.62315,1.62315,1.62295,1.62295,220900002.0
2007-01-30 23:22:00,1.62301,1.62312,1.62298,1.62312,74100000.0
2007-01-30 23:23:00,1.62297,1.62309,1.62297,1.62309,63100000.0
2007-01-30 23:24:00,1.62304,1.62304,1.62291,1.62291,142200001.0
2007-01-30 23:25:00,1.62307,1.62313,1.62285,1.62304,227299997.0
2007-01-30 23:26:00,1.62311,1.62318,1.62309,1.62312,93700000.0
2007-01-30 23:27:00,1.62312,1.62312,1.62304,1.62304,20000000.0
2007-01-30 23:28:00,1.62304,1.62313,1.62294,1.62294,242300001.0
2007-01-30 23:29:00,1.62298,1.62303,1.62286,1.62294,118400002.0
2007-01-30 23:30:00,1.62303,1.62309,1.62285,1.62297,266300001.0
2007-01-30 23:31:00,1.62293,1.62313,1.62293,1.62313,184699999.0
2007-01-30 23:32:00,1.62303,1.62305,1.62272,1.62301,282200003.0
2007-01-30 23:33:00,1.62305,1.62311,1.62291,1.62291,310699999.0
2007-01-30 23:34:00,1.62265,1.62284,1.62231,1.62238,484200001.0
2007-01-30 23:35:00,1.62235,1.62272,1.6222,1.6226,252599997.0
2007-01-30 23:36:00,1.6231,1.62318,1.62299,1.62313,239500002.0
2007-01-30 23:37:00,1.6231,1.6231,1.623,1.623,80000000.0
2007-01-30 23:38:00,1.62317,1.62317,1.62295,1.623,210900000.0
2007-01-30 23:39:00,1.62308,1.62315,1.62302,1.6231,75900000.0
2007-01-30 23:40:00,1.62312,1.62312,1.62286,1.62291,138900000.0
2007-01-30 23:41:00,1.62307,1.62312,1.62292,1.62302,263200000.0
2007-01-30 23:42:00,1.62303,1.62314,1.62289,1.62289,377599995.0
2007-01-30 23:43:00,1.62296,1.6231,1.62284,1.62299,194600001.0
2007-01-30 23:44:00,1.62293,1.62305,1.6228,1.62298,324599994.0
2007-01-30 23:45:00,1.62295,1.62295,1.62278,1.62285,301200000.0
2007-01-30 23:46:00,1.62289,1.62292,1.62273,1.62285,63799999.0
2007-01-30 23:47:00,1.62291,1.62294,1.62282,1.62283,138900000.0
2007-01-30 23:48:00,1.62238,1.62284,1.62235,1.62277,341500000.0
2007-01-30 23:49:00,1.62304,1.62304,1.62278,1.62278,83300000.0
2007-01-30 23:50:00,1.62296,1.62298,1.62285,1.62292,184600000.0
2007-01-30 23:51:00,1.62282,1.62295,1.6228,1.6229,229700006.0
2007-01-30 23:52:00,1.6228,1.623,1.62272,1.623,190100001.0
2007-01-30 23:53:00,1.62294,1.62303,1.62274,1.62297,194800001.0
2007-01-30 23:54:00,1.62288,1.62289,1.62259,1.62259,204999999.0
2007-01-30 23:55:00,1.62278,1.6229,1.62272,1.62285,93499998.0
2007-01-30 23:56:00,1.62288,1.62288,1.62276,1.62276,23600000.0
2007-01-30 23:57:00,1.62293,1.62301,1.62275,1.62275,226599998.0
2007-01-30 23:58:00,1.62282,1.62297,1.62268,1.6228,329000001.0
2007-01-30 23:59:00,1.62272,1.62285,1.62272,1.62285,28800000.0
2007-01-31 00:00:00,1.62282,1.62293,1.62275,1.62277,83100000.0
2007-01-31 00:01:00,1.62264,1.62275,1.62252,1.62259,214699999.0
2007-01-31 00:02:00,1.62263,1.6228,1.62258,1.62259,225500005.0
2007-01-31 00:03:00,1.6229,1.62304,1.6229,1.62304,129900002.0
2007-01-31 00:04:00,1.62306,1.62306,1.62287,1.62287,151200002.0
2007-01-31 00:05:00,1.62271,1.62285,1.6226,1.62273,165200003.0
2007-01-31 00:06:00,1.6226,1.62275,1.6226,1.62275,1300000.0
2007-01-31 00:07:00,1.62275,1.623,1.62255,1.6229,223300003.0
2007-01-31 00:08:00,1.6229,1.6229,1.62276,1.62278,56400001.0
2007-01-31 00:09:00,1.62278,1.62278,1.62246,1.62248,186100001.0
2007-01-31 00:10:00,1.62255,1.62287,1.62253,1.62272,257299998.0
2007-01-31 00:11:00,1.62298,1.62298,1.6226,1.6226,215699999.0
2007-01-31 00:12:00,1.62257,1.62289,1.62257,1.62273,307500000.0
2007-01-31 00:13:00,1.6227,1.6228,1.62249,1.62259,126200001.0
2007-01-31 00:14:00,1.62254,1.62262,1.62242,1.62252,306800003.0
2007-01-31 00:15:00,1.6224,1.6225,1.6224,1.6225,126199999.0
2007-01-31 00:16:00,1.62253,1.62271,1.62242,1.62259,234599999.0
2007-01-31 00:17:00,1.62268,1.6227,1.62233,1.6224,483700003.0
2007-01-31 00:18:00,1.62228,1.62262,1.62228,1.62262,334900002.0
2007-01-31 00:19:00,1.62235,1.62252,1.62235,1.62237,236299998.0
2007-01-31 00:20:00,1.62234,1.62243,1.62213,1.62231,305200002.0
2007-01-31 00:21:00,1.62218,1.62238,1.62209,1.62234,213299999.0
2007-01-31 00:22:00,1.62249,1.62255,1.62238,1.62247,248500001.0
2007-01-31 00:23:00,1.62232,1.62248,1.62224,1.6223,195000000.0
2007-01-31 00:24:00,1.6225,1.62255,1.62228,1.62228,298000000.0
2007-01-31 00:25:00,1.62239,1.62254,1.62235,1.62253,359599994.0
2007-01-31 00:26:00,1.62254,1.62254,1.62234,1.62234,272400004.0
2007-01-31 00:27:00,1.62238,1.62262,1.62217,1.62262,412799999.0
2007-01-31 00:28:00,1.62255,1.62255,1.62235,1.62244,228299997.0
2007-01-31 00:29:00,1.62237,1.62248,1.62237,1.62248,71099999.0
2007-01-31 00:30:00,1.62248,1.62255,1.62234,1.6225,363500001.0
2007-01-31 00:31:00,1.62239,1.62255,1.62239,1.62241,257499998.0
2007-01-31 00:32:00,1.62236,1.62251,1.62236,1.62251,59200000.0
2007-01-31 00:33:00,1.6226,1.62263,1.62245,1.62245,272300001.0
2007-01-31 00:34:00,1.62253,1.62265,1.62241,1.62245,330999994.0
2007-01-31 00:35:00,1.6225,1.6225,1.6224,1.6224,67100003.0
2007-01-31 00:36:00,1.62253,1.62253,1.6223,1.62239,215699998.0
2007-01-31 00:37:00,1.62255,1.62255,1.6225,1.6225,70299999.0
2007-01-31 00:38:00,1.6224,1.62251,1.62233,1.62233,148399999.0
2007-01-31 00:39:00,1.62235,1.62245,1.62235,1.62245,33600001.0
2007-01-31 00:40:00,1.62232,1.62259,1.62232,1.62252,306299997.0
2007-01-31 00:41:00,1.6225,1.62269,1.62249,1.62269,360700001.0
2007-01-31 00:42:00,1.62246,1.62259,1.62237,1.6225,340900002.0
2007-01-31 00:43:00,1.6225,1.62254,1.6223,1.62247,385200000.0
2007-01-31 00:44:00,1.62234,1.62256,1.62234,1.62238,228599997.0
2007-01-31 00:45:00,1.62244,1.62252,1.62233,1.62237,343399997.0
2007-01-31 00:46:00,1.62232,1.62256,1.62232,1.6225,255500003.0
2007-01-31 00:47:00,1.62253,1.62259,1.62251,1.62259,65699998.0
2007-01-31 00:48:00,1.62265,1.62268,1.62252,1.62252,398400004.0
2007-01-31 00:49:00,1.62259,1.6227,1.62244,1.62251,193000004.0
2007-01-31 00:50:00,1.6226,1.62273,1.62246,1.62266,239299997.0
2007-01-31 00:51:00,1.6226,1.62275,1.6224,1.62265,209600000.0
2007-01-31 00:52:00,1.62264,1.62273,1.62243,1.62267,303499999.0
2007-01-31 00:53:00,1.6226,1.62275,1.62252,1.62272,239500002.0
2007-01-31 00:54:00,1.62262,1.62269,1.62249,1.62269,242400000.0
2007-01-31 00:55:00,1.6226,1.62268,1.62245,1.62252,433799999.0
2007-01-31 00:56:00,1.62255,1.6226,1.6224,1.62249,195800001.0
2007-01-31 00:57:00,1.62234,1.6227,1.62234,1.62255,479300000.0
2007-01-31 00:58:00,1.62252,1.62261,1.6223,1.62252,313799997.0
2007-01-31 00:59:00,1.62247,1.62261,1.62233,1.62248,61100000.0
2007-01-31 01:00:00,1.62195,1.62237,1.62194,1.62215,319799998.0
2007-01-31 01:01:00,1.62253,1.6227,1.62251,1.62268,251100000.0
2007-01-31 01:02:00,1.6226,1.62275,1.6226,1.62275,217900001.0
2007-01-31 01:03:00,1.62257,1.62277,1.62248,1.62277,253799999.0
2007-01-31 01:04:00,1.62275,1.62275,1.62244,1.62253,484699998.0
2007-01-31 01:05:00,1.62256,1.62262,1.62245,1.62257,277399999.0
2007-01-31 01:06:00,1.62228,1.62278,1.62218,1.62258,343200000.0
2007-01-31 01:07:00,1.62243,1.6228,1.62225,1.62245,218400001.0
2007-01-31 01:08:00,1.6226,1.62262,1.62246,1.62253,256700006.0
2007-01-31 01:09:00,1.62263,1.62273,1.62255,1.62273,209300004.0
2007-01-31 01:10:00,1.62265,1.62273,1.62254,1.62267,131500000.0
2007-01-31 01:11:00,1.6226,1.62271,1.6224,1.62263,309999999.0
2007-01-31 01:12:00,1.62253,1.62271,1.62245,1.62257,173800000.0
2007-01-31 01:13:00,1.6225,1.62266,1.62239,1.62258,181299997.0
2007-01-31 01:14:00,1.62268,1.62281,1.62261,1.6227,296099999.0
2007-01-31 01:15:00,1.62271,1.62286,1.62261,1.6228,330600001.0
2007-01-31 01:16:00,1.62254,1.62272,1.62251,1.62251,409799998.0
2007-01-31 01:17:00,1.62245,1.62266,1.62212,1.62241,335200005.0
2007-01-31 01:18:00,1.6226,1.62268,1.62251,1.62252,295899999.0
2007-01-31 01:19:00,1.62257,1.62267,1.62244,1.62267,181500001.0
2007-01-31 01:20:00,1.62264,1.62273,1.62256,1.62273,158699997.0
2007-01-31 01:21:00,1.62272,1.62272,1.62253,1.62253,139900000.0
2007-01-31 01:22:00,1.62259,1.62264,1.62245,1.62257,276700002.0
2007-01-31 01:23:00,1.62268,1.62272,1.62253,1.62255,202900002.0
2007-01-31 01:24:00,1.62265,1.62265,1.62245,1.6225,346800004.0
2007-01-31 01:25:00,1.62253,1.62269,1.62241,1.62256,363200003.0
2007-01-31 01:26:00,1.62257,1.62272,1.62255,1.62268,349099999.0
2007-01-31 01:27:00,1.62247,1.6227,1.62247,1.62263,297200003.0
2007-01-31 01:28:00,1.62262,1.62272,1.62254,1.62265,135000002.0
2007-01-31 01:29:00,1.62253,1.62265,1.62241,1.62255,257700002.0
2007-01-31 01:30:00,1.62264,1.62264,1.62251,1.62251,94199999.0
2007-01-31 01:31:00,1.62253,1.62265,1.62251,1.62257,265000001.0
2007-01-31 01:32:00,1.62257,1.62265,1.62239,1.6226,437600000.0
2007-01-31 01:33:00,1.6226,1.62266,1.62253,1.62253,89299999.0
2007-01-31 01:34:00,1.62258,1.62278,1.62241,1.62268,230100002.0
2007-01-31 01:35:00,1.62246,1.62262,1.62244,1.62258,133299999.0
2007-01-31 01:36:00,1.62241,1.62267,1.62241,1.62267,142500002.0
2007-01-31 01:37:00,1.62257,1.62267,1.62246,1.62255,203400002.0
2007-01-31 01:38:00,1.62266,1.62277,1.62255,1.62277,520100000.0
2007-01-31 01:39:00,1.62254,1.62267,1.62244,1.62258,246299998.0
2007-01-31 01:40:00,1.62254,1.62257,1.62241,1.62257,355299999.0
2007-01-31 01:41:00,1.62254,1.62262,1.62244,1.6226,233400000.0
2007-01-31 01:42:00,1.62259,1.6227,1.62251,1.62253,233299999.0
2007-01-31 01:43:00,1.62255,1.62268,1.62255,1.62268,90000000.0
2007-01-31 01:44:00,1.62271,1.62273,1.6225,1.62266,265399997.0
2007-01-31 01:45:00,1.62269,1.62269,1.62252,1.62254,67100002.0
2007-01-31 01:46:00,1.6226,1.62275,1.62252,1.6227,314799998.0
2007-01-31 01:47:00,1.62266,1.62269,1.62259,1.62259,182600002.0
2007-01-31 01:48:00,1.62265,1.62272,1.6225,1.6226,333900004.0
2007-01-31 01:49:00,1.6225,1.62272,1.62249,1.62261,213700003.0
2007-01-31 01:50:00,1.62267,1.62274,1.62252,1.62252,344699995.0
2007-01-31 01:51:00,1.62252,1.62269,1.6225,1.62262,279700004.0
2007-01-31 01:52:00,1.62258,1.62262,1.62244,1.62251,90900001.0
2007-01-31 01:53:00,1.62268,1.62268,1.62243,1.6226,265099996.0
2007-01-31 01:54:00,1.6227,1.62272,1.62252,1.62253,201800001.0
2007-01-31 01:55:00,1.6226,1.6226,1.62238,1.6226,364000002.0
2007-01-31 01:56:00,1.62255,1.62255,1.6224,1.6224,32800000.0
2007-01-31 01:57:00,1.62246,1.62268,1.62243,1.62266,410700008.0
2007-01-31 01:58:00,1.62268,1.62268,1.62249,1.62249,124599998.0
2007-01-31 01:59:00,1.62253,1.62268,1.6225,1.62268,207200002.0
2007-01-31 02:00:00,1.62263,1.62273,1.62244,1.6225,320300002.0
2007-01-31 02:01:00,1.62268,1.62268,1.62257,1.62263,138200001.0
2007-01-31 02:02:00,1.62246,1.62268,1.62243,1.62268,155999997.0
2007-01-31 02:03:00,1.62268,1.6227,1.62256,1.62263,274699995.0
2007-01-31 02:04:00,1.6226,1.62273,1.62246,1.62273,455499997.0
2007-01-31 02:05:00,1.6225,1.6227,1.62244,1.6226,410999999.0
2007-01-31 02:06:00,1.62249,1.62265,1.62249,1.62265,213099995.0
2007-01-31 02:07:00,1.6226,1.62267,1.62245,1.62263,497199994.0
2007-01-31 02:08:00,1.62252,1.62263,1.62228,1.62249,161099998.0
2007-01-31 02:09:00,1.62182,1.62204,1.62182,1.62202,191700000.0
2007-01-31 02:10:00,1.6225,1.62264,1.6225,1.62263,274800004.0
2007-01-31 02:11:00,1.6226,1.6226,1.6223,1.62237,260600001.0
2007-01-31 02:12:00,1.6225,1.62263,1.62243,1.62245,181100000.0
2007-01-31 02:13:00,1.62267,1.62274,1.62252,1.62259,214000000.0
2007-01-31 02:14:00,1.62255,1.6226,1.62241,1.62253,251400000.0
2007-01-31 02:15:00,1.62248,1.62267,1.62243,1.62256,282700000.0
2007-01-31 02:16:00,1.62238,1.62253,1.62237,1.62252,28800000.0
2007-01-31 02:17:00,1.62252,1.62258,1.62239,1.62246,54600002.0
2007-01-31 02:18:00,1.62256,1.62266,1.6225,1.62258,303399996.0
2007-01-31 02:19:00,1.6225,1.62268,1.62248,1.62262,189100000.0
2007-01-31 02:20:00,1.6227,1.6227,1.62246,1.62257,214399999.0
2007-01-31 02:21:00,1.62246,1.62264,1.62244,1.6226,353100005.0
2007-01-31 02:22:00,1.62249,1.62266,1.62249,1.6226,316899998.0
2007-01-31 02:23:00,1.62254,1.62263,1.62238,1.62255,258800004.0
2007-01-31 02:24:00,1.62257,1.62266,1.62235,1.6226,396200005.0
2007-01-31 02:25:00,1.62256,1.62263,1.62253,1.62259,83300000.0
2007-01-31 02:26:00,1.62249,1.62265,1.62249,1.62252,260399998.0
2007-01-31 02:27:00,1.62258,1.62263,1.62239,1.62239,407200002.0
2007-01-31 02:28:00,1.62256,1.62265,1.62244,1.62244,285099997.0
2007-01-31 02:29:00,1.62239,1.62265,1.62237,1.62265,284599999.0
2007-01-31 02:30:00,1.62234,1.62272,1.62234,1.62272,165900001.0
2007-01-31 02:31:00,1.62258,1.62269,1.62255,1.62268,195599996.0
2007-01-31 02:32:00,1.62256,1.62272,1.6225,1.62257,259100002.0
2007-01-31 02:33:00,1.6226,1.62273,1.62254,1.62262,245800002.0
2007-01-31 02:34:00,1.62254,1.62266,1.62239,1.62247,332200002.0
2007-01-31 02:35:00,1.62265,1.62281,1.62256,1.62265,470000000.0
2007-01-31 02:36:00,1.62248,1.62271,1.62237,1.62251,276199996.0
2007-01-31 02:37:00,1.62242,1.62265,1.62242,1.62262,223999998.0
2007-01-31 02:38:00,1.62258,1.62258,1.62246,1.62246,28000000.0
2007-01-31 02:39:00,1.62261,1.62277,1.62259,1.62276,361500003.0
2007-01-31 02:40:00,1.6227,1.6227,1.62243,1.62266,302199998.0
2007-01-31 02:41:00,1.62245,1.62261,1.62233,1.62233,495600002.0
2007-01-31 02:42:00,1.62246,1.62258,1.62232,1.62247,203400002.0
2007-01-31 02:43:00,1.62241,1.62253,1.6224,1.62253,154200004.0
2007-01-31 02:44:00,1.6225,1.62255,1.62242,1.62249,105500000.0
2007-01-31 02:45:00,1.62241,1.62253,1.62233,1.62246,284799996.0
2007-01-31 02:46:00,1.62248,1.62248,1.62226,1.62226,126100003.0
2007-01-31 02:47:00,1.62232,1.62262,1.62232,1.62262,314600003.0
2007-01-31 02:48:00,1.62255,1.62264,1.62241,1.62258,352000004.0
2007-01-31 02:49:00,1.62251,1.62261,1.6224,1.62245,97499998.0
2007-01-31 02:50:00,1.62239,1.62253,1.62239,1.62253,137300001.0
2007-01-31 02:51:00,1.62248,1.62255,1.62238,1.62252,320600008.0
2007-01-31 02:52:00,1.62245,1.62246,1.62222,1.62222,195900001.0
2007-01-31 02:53:00,1.62243,1.62243,1.62222,1.62228,273300002.0
2007-01-31 02:54:00,1.62239,1.62245,1.62229,1.62245,423299996.0
2007-01-31 02:55:00,1.62224,1.62242,1.62224,1.62224,200000001.0
2007-01-31 02:56:00,1.62238,1.62242,1.62219,1.62232,189900001.0
2007-01-31 02:57:00,1.62245,1.62245,1.62219,1.62228,184000000.0
2007-01-31 02:58:00,1.62233,1.62243,1.62222,1.6223,229699998.0
2007-01-31 02:59:00,1.62231,1.62245,1.62231,1.6224,366599995.0
2007-01-31 03:00:00,1.62227,1.62241,1.62215,1.62241,211000001.0
2007-01-31 03:01:00,1.62237,1.62245,1.62226,1.62226,453599999.0
2007-01-31 03:02:00,1.62223,1.62252,1.62209,1.62229,231800001.0
2007-01-31 03:03:00,1.62243,1.62243,1.62221,1.62221,73100001.0
2007-01-31 03:04:00,1.6223,1.6224,1.62213,1.62225,325700000.0
2007-01-31 03:05:00,1.6222,1.6223,1.6222,1.6223,55000001.0
2007-01-31 03:06:00,1.62233,1.62246,1.6222,1.62226,218100002.0
2007-01-31 03:07:00,1.62242,1.62244,1.62227,1.62232,421099999.0
2007-01-31 03:08:00,1.62229,1.62243,1.62223,1.62232,276300001.0
2007-01-31 03:09:00,1.62227,1.62227,1.62205,1.62205,162900000.0
2007-01-31 03:10:00,1.62225,1.62233,1.62206,1.6222,128500003.0
2007-01-31 03:11:00,1.62206,1.62227,1.62204,1.62217,71900000.0
2007-01-31 03:12:00,1.62205,1.62234,1.62203,1.62234,287999999.0
2007-01-31 03:13:00,1.62222,1.62231,1.62203,1.62203,135999999.0
2007-01-31 03:14:00,1.6221,1.62225,1.62199,1.62218,315700001.0
2007-01-31 03:15:00,1.62216,1.62223,1.622,1.622,311900003.0
2007-01-31 03:16:00,1.62218,1.62228,1.6219,1.6219,214500001.0
2007-01-31 03:17:00,1.62223,1.62223,1.622,1.622,223799996.0
2007-01-31 03:18:00,1.62218,1.62228,1.62202,1.62209,398600001.0
2007-01-31 03:19:00,1.62199,1.62215,1.62173,1.62198,211000000.0
2007-01-31 03:20:00,1.62213,1.62224,1.62202,1.62217,261200001.0
2007-01-31 03:21:00,1.62211,1.62222,1.62209,1.6221,132700001.0
2007-01-31 03:22:00,1.62216,1.62222,1.62208,1.62212,143799996.0
2007-01-31 03:23:00,1.6222,1.62223,1.622,1.622,164399999.0
2007-01-31 03:24:00,1.6221,1.62225,1.62207,1.62225,254900004.0
2007-01-31 03:25:00,1.6222,1.6222,1.6221,1.6221,41499998.0
2007-01-31 03:26:00,1.62217,1.62217,1.62204,1.62204,27199999.0
2007-01-31 03:27:00,1.62218,1.62218,1.62207,1.62207,155000002.0
2007-01-31 03:28:00,1.62205,1.62224,1.62205,1.6221,385899996.0
2007-01-31 03:29:00,1.62203,1.62226,1.62203,1.62226,33400000.0
2007-01-31 03:30:00,1.62213,1.62221,1.62204,1.62205,221200006.0
2007-01-31 03:31:00,1.62207,1.62218,1.62207,1.62218,77199999.0
2007-01-31 03:32:00,1.62199,1.62226,1.62199,1.62225,280100004.0
2007-01-31 03:33:00,1.62217,1.62225,1.62206,1.62223,184600000.0
2007-01-31 03:34:00,1.62225,1.62225,1.62202,1.62225,389600003.0
2007-01-31 03:35:00,1.6221,1.6222,1.6221,1.6222,18200000.0
2007-01-31 03:36:00,1.62206,1.62227,1.62202,1.62202,240600001.0
2007-01-31 03:37:00,1.622,1.62225,1.622,1.6222,351000000.0
2007-01-31 03:38:00,1.62225,1.62225,1.62212,1.62212,89400000.0
2007-01-31 03:39:00,1.62201,1.62222,1.62201,1.62222,63899999.0
2007-01-31 03:40:00,1.62224,1.62229,1.622,1.62201,163600000.0
2007-01-31 03:41:00,1.62214,1.62222,1.62196,1.62208,226800002.0
2007-01-31 03:42:00,1.62208,1.62228,1.62208,1.6221,507499995.0
2007-01-31 03:43:00,1.62212,1.62221,1.622,1.622,302000000.0
2007-01-31 03:44:00,1.62208,1.62225,1.62208,1.62225,181300002.0
2007-01-31 03:45:00,1.62224,1.62241,1.62215,1.62238,428399999.0
2007-01-31 03:46:00,1.62228,1.6224,1.6222,1.62238,220300001.0
2007-01-31 03:47:00,1.62238,1.62245,1.62226,1.62237,105600000.0
2007-01-31 03:48:00,1.62242,1.62242,1.62214,1.62214,88800002.0
2007-01-31 03:49:00,1.6221,1.62227,1.6221,1.62227,42400000.0
2007-01-31 03:50:00,1.62231,1.62249,1.62225,1.62239,88200000.0
2007-01-31 03:51:00,1.6225,1.62257,1.62237,1.62255,197000001.0
2007-01-31 03:52:00,1.62242,1.62243,1.62222,1.62222,136600000.0
2007-01-31 03:53:00,1.62232,1.62245,1.62232,1.62245,82499999.0
2007-01-31 03:54:00,1.62245,1.62252,1.6223,1.6223,352999999.0
2007-01-31 03:55:00,1.62247,1.62247,1.62219,1.62243,196699998.0
2007-01-31 03:56:00,1.62235,1.62249,1.62223,1.62239,213599999.0
2007-01-31 03:57:00,1.62242,1.62243,1.62228,1.62228,43299999.0
2007-01-31 03:58:00,1.62231,1.62248,1.62221,1.62235,324799995.0
2007-01-31 03:59:00,1.62215,1.62236,1.62215,1.62226,254799999.0
2007-01-31 04:00:00,1.62231,1.62231,1.62217,1.62217,141600001.0
2007-01-31 04:01:00,1.6221,1.62225,1.62202,1.62218,299899997.0
2007-01-31 04:02:00,1.62212,1.62225,1.62212,1.62222,232399998.0
2007-01-31 04:03:00,1.622,1.62225,1.62199,1.62214,346299998.0
2007-01-31 04:04:00,1.6222,1.62229,1.62218,1.62229,245399999.0
2007-01-31 04:05:00,1.62219,1.6223,1.62209,1.62225,413200006.0
2007-01-31 04:06:00,1.62221,1.62241,1.62212,1.62232,322800003.0
2007-01-31 04:07:00,1.6223,1.62234,1.62207,1.62227,309000003.0
2007-01-31 04:08:00,1.6222,1.6223,1.62203,1.62221,191899997.0
2007-01-31 04:09:00,1.62216,1.62235,1.62197,1.62224,172800001.0
2007-01-31 04:10:00,1.62226,1.62237,1.62224,1.62228,158700001.0
2007-01-31 04:11:00,1.62209,1.62229,1.62202,1.62216,392599999.0
2007-01-31 04:12:00,1.62219,1.62233,1.62219,1.62233,45899999.0
2007-01-31 04:13:00,1.62232,1.62238,1.62219,1.62226,74299999.0
2007-01-31 04:14:00,1.6222,1.62235,1.6222,1.62223,266900001.0
2007-01-31 04:15:00,1.62229,1.62235,1.62215,1.62219,307800001.0
2007-01-31 04:16:00,1.62217,1.62225,1.62196,1.62207,336599999.0
2007-01-31 04:17:00,1.6221,1.6222,1.6221,1.6222,51099999.0
2007-01-31 04:18:00,1.6222,1.62225,1.62212,1.62218,108300003.0
2007-01-31 04:19:00,1.62199,1.62218,1.62195,1.6221,346600001.0
2007-01-31 04:20:00,1.62201,1.62222,1.6219,1.62206,131499998.0
2007-01-31 04:21:00,1.62223,1.62235,1.62208,1.62219,292300003.0
2007-01-31 04:22:00,1.62225,1.6223,1.62201,1.6222,181200001.0
2007-01-31 04:23:00,1.62224,1.62235,1.62209,1.62217,450800003.0
2007-01-31 04:24:00,1.62231,1.62243,1.62219,1.62227,296600006.0
2007-01-31 04:25:00,1.62173,1.62213,1.62153,1.62153,306299997.0
2007-01-31 04:26:00,1.62177,1.62196,1.62091,1.62109,274600001.0
2007-01-31 04:27:00,1.6208,1.62194,1.6208,1.62097,272999999.0
2007-01-31 04:28:00,1.62226,1.62242,1.62226,1.62226,237099998.0
2007-01-31 04:29:00,1.62225,1.62237,1.6222,1.62233,124200002.0
2007-01-31 04:30:00,1.62219,1.6224,1.62219,1.6224,62300000.0
2007-01-31 04:31:00,1.6224,1.62245,1.62232,1.62238,87000001.0
2007-01-31 04:32:00,1.6224,1.62245,1.6223,1.62238,125100000.0
2007-01-31 04:33:00,1.62235,1.62244,1.62223,1.62244,206199999.0
2007-01-31 04:34:00,1.62246,1.62246,1.62228,1.62228,93600000.0
2007-01-31 04:35:00,1.62235,1.62244,1.62218,1.62235,248500003.0
2007-01-31 04:36:00,1.6224,1.62245,1.6224,1.62245,16000000.0
2007-01-31 04:37:00,1.62244,1.62244,1.62217,1.62221,259599999.0
2007-01-31 04:38:00,1.62224,1.62242,1.62224,1.62242,397099999.0
2007-01-31 04:39:00,1.62231,1.62245,1.62218,1.62231,325099998.0
2007-01-31 04:40:00,1.62237,1.62245,1.62225,1.62237,175799999.0
2007-01-31 04:41:00,1.62232,1.6225,1.62229,1.62243,332500004.0
2007-01-31 04:42:00,1.62232,1.62245,1.6223,1.6224,568600001.0
2007-01-31 04:43:00,1.62226,1.62242,1.6222,1.6222,281300002.0
2007-01-31 04:44:00,1.62228,1.62251,1.62227,1.62241,163100001.0
2007-01-31 04:45:00,1.62234,1.62244,1.6222,1.6222,247499999.0
2007-01-31 04:46:00,1.62252,1.62262,1.62243,1.62253,188800003.0
2007-01-31 04:47:00,1.62258,1.62261,1.62236,1.62246,185300003.0
2007-01-31 04:48:00,1.62255,1.62265,1.62245,1.62258,185400002.0
2007-01-31 04:49:00,1.62264,1.62264,1.62226,1.62232,397499998.0
2007-01-31 04:50:00,1.62235,1.62258,1.62233,1.62252,69499998.0
2007-01-31 04:51:00,1.62253,1.62257,1.62244,1.62246,81200001.0
2007-01-31 04:52:00,1.62253,1.62257,1.62201,1.62204,196399998.0
2007-01-31 04:53:00,1.62248,1.62267,1.62244,1.62256,233700005.0
2007-01-31 04:54:00,1.62247,1.62271,1.62247,1.62248,305200003.0
2007-01-31 04:55:00,1.62181,1.6223,1.62173,1.62195,331999999.0
2007-01-31 04:56:00,1.62263,1.62263,1.6224,1.62253,302599999.0
2007-01-31 04:57:00,1.62249,1.62262,1.62244,1.62258,425699997.0
2007-01-31 04:58:00,1.62255,1.62261,1.62241,1.62248,333799995.0
2007-01-31 04:59:00,1.62262,1.62262,1.62245,1.62252,303999995.0
2007-01-31 05:00:00,1.62251,1.62271,1.62251,1.62261,325500002.0
2007-01-31 05:01:00,1.62266,1.62266,1.62253,1.62255,233900004.0
2007-01-31 05:02:00,1.62249,1.62278,1.62249,1.62268,287200000.0
2007-01-31 05:03:00,1.62269,1.6227,1.62244,1.6226,431999997.0
2007-01-31 05:04:00,1.62269,1.62269,1.62244,1.62244,192099996.0
2007-01-31 05:05:00,1.62203,1.6224,1.62197,1.62206,315400003.0
2007-01-31 05:06:00,1.62255,1.62266,1.62247,1.6226,343300001.0
2007-01-31 05:07:00,1.62266,1.6227,1.62255,1.6226,312300001.0
2007-01-31 05:08:00,1.62254,1.62266,1.62249,1.62249,263700001.0
2007-01-31 05:09:00,1.62242,1.62255,1.62242,1.62255,82200001.0
2007-01-31 05:10:00,1.62258,1.62258,1.62245,1.62248,183100001.0
2007-01-31 05:11:00,1.62257,1.62265,1.62241,1.62255,113599999.0
2007-01-31 05:12:00,1.62247,1.62265,1.62247,1.62263,301399999.0
2007-01-31 05:13:00,1.62256,1.62264,1.62246,1.62255,285299999.0
2007-01-31 05:14:00,1.62249,1.62264,1.62245,1.62255,332799998.0
2007-01-31 05:15:00,1.6224,1.62252,1.6224,1.62252,24000000.0
2007-01-31 05:16:00,1.62253,1.62258,1.62243,1.62247,147100001.0
2007-01-31 05:17:00,1.62269,1.62269,1.62257,1.62257,51900000.0
2007-01-31 05:18:00,1.62252,1.6226,1.62241,1.62253,364800001.0
2007-01-31 05:19:00,1.62236,1.62253,1.62236,1.62253,26400000.0
2007-01-31 05:20:00,1.62221,1.62261,1.62217,1.62261,227499999.0
2007-01-31 05:21:00,1.62259,1.6227,1.62242,1.62242,412099997.0
2007-01-31 05:22:00,1.62276,1.62291,1.6227,1.62275,217899997.0
2007-01-31 05:23:00,1.62269,1.62304,1.62269,1.6229,323700000.0
2007-01-31 05:24:00,1.62295,1.62319,1.62278,1.62301,294600000.0
2007-01-31 05:25:00,1.6231,1.62322,1.62298,1.62308,380899997.0
2007-01-31 05:26:00,1.6231,1.62322,1.6231,1.62322,66299999.0
2007-01-31 05:27:00,1.62305,1.62319,1.62291,1.62304,242199998.0
2007-01-31 05:28:00,1.62268,1.62298,1.62249,1.62298,535900006.0
2007-01-31 05:29:00,1.62306,1.62306,1.62286,1.62296,251699999.0
2007-01-31 05:30:00,1.62294,1.62306,1.62291,1.62298,261499999.0
2007-01-31 05:31:00,1.62295,1.62312,1.62291,1.62302,197600001.0
2007-01-31 05:32:00,1.62287,1.62307,1.62287,1.623,447400003.0
2007-01-31 05:33:00,1.62275,1.6231,1.62275,1.6231,256700004.0
2007-01-31 05:34:00,1.62293,1.62322,1.62287,1.62322,325499999.0
2007-01-31 05:35:00,1.62294,1.62306,1.62278,1.62278,56999999.0
2007-01-31 05:36:00,1.62307,1.62322,1.62292,1.62308,351799997.0
2007-01-31 05:37:00,1.62293,1.62302,1.62268,1.62292,317899999.0
2007-01-31 05:38:00,1.62297,1.62311,1.62296,1.623,230899999.0
2007-01-31 05:39:00,1.6229,1.62311,1.6229,1.62294,316300001.0
2007-01-31 05:40:00,1.62313,1.62313,1.62286,1.62286,278300004.0
2007-01-31 05:41:00,1.62304,1.62311,1.62299,1.62303,129600000.0
2007-01-31 05:42:00,1.62301,1.62307,1.62285,1.62305,271900004.0
2007-01-31 05:43:00,1.6231,1.6232,1.62297,1.62309,340499997.0
2007-01-31 05:44:00,1.62303,1.62311,1.62287,1.62295,265900003.0
2007-01-31 05:45:00,1.62317,1.6233,1.62309,1.62317,175600001.0
2007-01-31 05:46:00,1.62334,1.62338,1.62308,1.62308,597400000.0
2007-01-31 05:47:00,1.62317,1.62327,1.62302,1.6232,300600001.0
2007-01-31 05:48:00,1.6231,1.6232,1.62291,1.62302,517000004.0
2007-01-31 05:49:00,1.62305,1.62312,1.62274,1.62274,317799999.0
2007-01-31 05:50:00,1.62302,1.62309,1.62293,1.62303,406499994.0
2007-01-31 05:51:00,1.62284,1.62312,1.62284,1.62302,389299998.0
2007-01-31 05:52:00,1.62285,1.62301,1.6228,1.62295,249800004.0
2007-01-31 05:53:00,1.62295,1.6231,1.6228,1.62281,476700004.0
2007-01-31 05:54:00,1.62293,1.62303,1.62274,1.62274,301000002.0
2007-01-31 05:55:00,1.62285,1.62294,1.62272,1.62283,233800001.0
2007-01-31 05:56:00,1.62293,1.62294,1.62283,1.62287,85699999.0
2007-01-31 05:57:00,1.6228,1.62302,1.6228,1.62302,190999998.0
2007-01-31 05:58:00,1.6229,1.623,1.62277,1.6229,372900003.0
2007-01-31 05:59:00,1.62297,1.62299,1.6228,1.62282,206900000.0
2007-01-31 06:00:00,1.62296,1.62303,1.62276,1.62295,180900001.0
2007-01-31 06:01:00,1.623,1.62308,1.62283,1.62298,331299999.0
2007-01-31 06:02:00,1.6229,1.623,1.62286,1.62296,194400002.0
2007-01-31 06:03:00,1.62284,1.62297,1.62283,1.62295,211100000.0
2007-01-31 06:04:00,1.62285,1.62294,1.6227,1.62276,276199999.0
2007-01-31 06:05:00,1.62275,1.62292,1.62275,1.62288,191900002.0
2007-01-31 06:06:00,1.62299,1.62309,1.62292,1.62301,491699999.0
2007-01-31 06:07:00,1.62289,1.62305,1.62273,1.62273,146099997.0
2007-01-31 06:08:00,1.62291,1.62305,1.62277,1.62277,332699998.0
2007-01-31 06:09:00,1.62305,1.62308,1.62288,1.623,447199997.0
2007-01-31 06:10:00,1.62287,1.623,1.62275,1.62292,308800000.0
2007-01-31 06:11:00,1.62305,1.62308,1.62283,1.6229,218599999.0
2007-01-31 06:12:00,1.6228,1.62305,1.6228,1.62305,198299999.0
2007-01-31 06:13:00,1.62289,1.62303,1.62289,1.62295,185400001.0
2007-01-31 06:14:00,1.62303,1.62303,1.62277,1.62291,123199999.0
2007-01-31 06:15:00,1.62291,1.62304,1.62291,1.62304,146700001.0
2007-01-31 06:16:00,1.62289,1.62299,1.62288,1.62296,137800000.0
2007-01-31 06:17:00,1.62295,1.623,1.62285,1.62293,237100004.0
2007-01-31 06:18:00,1.623,1.623,1.62279,1.62285,177499998.0
2007-01-31 06:19:00,1.6229,1.62306,1.62283,1.62295,296499999.0
2007-01-31 06:20:00,1.62305,1.62305,1.62284,1.62287,244899996.0
2007-01-31 06:21:00,1.62305,1.62305,1.623,1.623,75000000.0
2007-01-31 06:22:00,1.62305,1.62305,1.6228,1.6228,248700001.0
2007-01-31 06:23:00,1.623,1.62303,1.62271,1.62287,554000007.0
2007-01-31 06:24:00,1.62285,1.62299,1.62275,1.62298,221899998.0
2007-01-31 06:25:00,1.62292,1.62302,1.62283,1.62283,235600001.0
2007-01-31 06:26:00,1.62291,1.623,1.62263,1.62286,156800000.0
2007-01-31 06:27:00,1.623,1.62303,1.62285,1.62293,249000000.0
2007-01-31 06:28:00,1.62306,1.62308,1.62278,1.6228,327900000.0
2007-01-31 06:29:00,1.62298,1.62306,1.62293,1.62297,326300002.0
2007-01-31 06:30:00,1.62279,1.62292,1.62279,1.62292,56699999.0
2007-01-31 06:31:00,1.62298,1.62298,1.62282,1.62282,47000002.0
2007-01-31 06:32:00,1.62295,1.623,1.62285,1.62285,362600003.0
2007-01-31 06:33:00,1.62291,1.62293,1.62272,1.62281,118700000.0
2007-01-31 06:34:00,1.62288,1.623,1.62281,1.623,268799999.0
2007-01-31 06:35:00,1.62292,1.62305,1.62284,1.62289,461599996.0
2007-01-31 06:36:00,1.62287,1.623,1.62276,1.62292,185300002.0
2007-01-31 06:37:00,1.62305,1.62305,1.623,1.623,35100001.0
2007-01-31 06:38:00,1.62288,1.62303,1.62285,1.62285,208700000.0
2007-01-31 06:39:00,1.62286,1.623,1.62276,1.62288,139400000.0
2007-01-31 06:40:00,1.62284,1.62305,1.62284,1.62297,406700003.0
2007-01-31 06:41:00,1.62296,1.62305,1.62284,1.62295,154100002.0
2007-01-31 06:42:00,1.623,1.62305,1.6229,1.62299,297899999.0
2007-01-31 06:43:00,1.62305,1.62305,1.62282,1.62289,204500003.0
2007-01-31 06:44:00,1.6229,1.623,1.62287,1.623,212500000.0
2007-01-31 06:45:00,1.62292,1.623,1.62278,1.6229,194999998.0
2007-01-31 06:46:00,1.62295,1.623,1.62274,1.62274,153200000.0
2007-01-31 06:47:00,1.62289,1.62298,1.62284,1.62298,90200000.0
2007-01-31 06:48:00,1.6229,1.62305,1.6229,1.62294,269700002.0
2007-01-31 06:49:00,1.623,1.623,1.62277,1.62277,177800002.0
2007-01-31 06:50:00,1.6229,1.62302,1.62275,1.62289,293100001.0
2007-01-31 06:51:00,1.62298,1.62304,1.62285,1.62304,139500002.0
2007-01-31 06:52:00,1.62297,1.62307,1.62286,1.6229,362700002.0
2007-01-31 06:53:00,1.62286,1.62299,1.62284,1.62299,151900002.0
2007-01-31 06:54:00,1.62249,1.62293,1.62249,1.6227,326699998.0
2007-01-31 06:55:00,1.6228,1.62299,1.62265,1.62292,271100003.0
2007-01-31 06:56:00,1.62293,1.62297,1.62278,1.62281,260600002.0
2007-01-31 06:57:00,1.62292,1.623,1.62275,1.62282,275000002.0
2007-01-31 06:58:00,1.62291,1.623,1.62291,1.623,170300003.0
2007-01-31 06:59:00,1.62284,1.62298,1.62284,1.62292,373900000.0
2007-01-31 07:00:00,1.62281,1.623,1.62276,1.62298,286799998.0
2007-01-31 07:01:00,1.62284,1.62302,1.62283,1.62296,313700008.0
2007-01-31 07:02:00,1.62287,1.62298,1.62287,1.62298,36800000.0
2007-01-31 07:03:00,1.62287,1.62298,1.62283,1.62292,106199999.0
2007-01-31 07:04:00,1.62282,1.62297,1.62262,1.62287,247899998.0
2007-01-31 07:05:00,1.6229,1.62302,1.62281,1.62296,319400004.0
2007-01-31 07:06:00,1.62275,1.62295,1.6227,1.62283,276899999.0
2007-01-31 07:07:00,1.62283,1.62294,1.62275,1.62281,119900001.0
2007-01-31 07:08:00,1.62285,1.62285,1.6227,1.6227,8800000.0
2007-01-31 07:09:00,1.62288,1.62294,1.62267,1.62267,327600001.0
2007-01-31 07:10:00,1.6228,1.62301,1.62275,1.62298,236700000.0
2007-01-31 07:11:00,1.62278,1.62301,1.62272,1.62291,408299996.0
2007-01-31 07:12:00,1.6229,1.62294,1.62275,1.62281,254599995.0
2007-01-31 07:13:00,1.62273,1.62295,1.62273,1.62288,158700000.0
2007-01-31 07:14:00,1.62283,1.62292,1.62271,1.62284,59900000.0
2007-01-31 07:15:00,1.62284,1.62302,1.62278,1.62291,358000003.0
2007-01-31 07:16:00,1.62285,1.62307,1.62275,1.62289,373199994.0
2007-01-31 07:17:00,1.62296,1.62316,1.62296,1.62316,226700002.0
2007-01-31 07:18:00,1.62322,1.62327,1.62306,1.62314,317900000.0
2007-01-31 07:19:00,1.62307,1.62329,1.62298,1.6232,478300006.0
2007-01-31 07:20:00,1.62317,1.62326,1.62308,1.62309,318700001.0
2007-01-31 07:21:00,1.6232,1.62325,1.62304,1.62309,206799999.0
2007-01-31 07:22:00,1.62316,1.62329,1.62301,1.62321,366999996.0
2007-01-31 07:23:00,1.62318,1.62318,1.62299,1.62316,271799999.0
2007-01-31 07:24:00,1.62312,1.62322,1.62287,1.62298,228899999.0
2007-01-31 07:25:00,1.62305,1.62312,1.62292,1.623,266400001.0
2007-01-31 07:26:00,1.62313,1.62313,1.62282,1.62298,302700005.0
2007-01-31 07:27:00,1.62301,1.62312,1.62284,1.62302,305500003.0
2007-01-31 07:28:00,1.62304,1.62317,1.62301,1.62302,278400001.0
2007-01-31 07:29:00,1.62323,1.62338,1.62315,1.62327,172200000.0
2007-01-31 07:30:00,1.62332,1.6234,1.62321,1.62322,230999998.0
2007-01-31 07:31:00,1.62329,1.62329,1.62315,1.62315,197200000.0
2007-01-31 07:32:00,1.62325,1.62333,1.62307,1.62319,333600001.0
2007-01-31 07:33:00,1.62321,1.62345,1.62317,1.62345,265599999.0
2007-01-31 07:34:00,1.62326,1.62348,1.62316,1.62348,201800002.0
2007-01-31 07:35:00,1.62333,1.6235,1.62333,1.6235,273999998.0
2007-01-31 07:36:00,1.62345,1.62353,1.62331,1.62342,242199999.0
2007-01-31 07:37:00,1.62332,1.62353,1.62332,1.62345,114899999.0
2007-01-31 07:38:00,1.62345,1.62357,1.62345,1.62357,123000003.0
2007-01-31 07:39:00,1.62362,1.6237,1.62345,1.62363,288600000.0
2007-01-31 07:40:00,1.62349,1.62369,1.62349,1.62363,242699998.0
2007-01-31 07:41:00,1.62338,1.62357,1.62316,1.62357,352699999.0
2007-01-31 07:42:00,1.62353,1.62358,1.62334,1.62354,361299999.0
2007-01-31 07:43:00,1.6235,1.62363,1.6234,1.62356,302700000.0
2007-01-31 07:44:00,1.6235,1.62359,1.62345,1.62345,195999998.0
2007-01-31 07:45:00,1.62357,1.62373,1.62348,1.62361,222200000.0
2007-01-31 07:46:00,1.62372,1.62372,1.62356,1.62363,132599998.0
2007-01-31 07:47:00,1.62368,1.62374,1.62355,1.6236,369000001.0
2007-01-31 07:48:00,1.62361,1.62378,1.62357,1.62373,250400003.0
2007-01-31 07:49:00,1.6237,1.62372,1.62356,1.62356,141599999.0
2007-01-31 07:50:00,1.6237,1.62378,1.62358,1.62364,598300007.0
2007-01-31 07:51:00,1.62372,1.6239,1.62343,1.62355,219000003.0
2007-01-31 07:52:00,1.62357,1.6237,1.62348,1.62357,198600000.0
2007-01-31 07:53:00,1.62361,1.62379,1.62361,1.62379,260300003.0
2007-01-31 07:54:00,1.62358,1.62401,1.62358,1.62394,272099996.0
2007-01-31 07:55:00,1.62385,1.62398,1.62373,1.6238,184500002.0
2007-01-31 07:56:00,1.62403,1.62403,1.62396,1.62396,96100001.0
2007-01-31 07:57:00,1.6238,1.62402,1.6237,1.62379,274099997.0
2007-01-31 07:58:00,1.62388,1.62397,1.62378,1.62386,187399999.0
2007-01-31 07:59:00,1.6239,1.62398,1.6238,1.6239,256799998.0
2007-01-31 08:00:00,1.62394,1.62408,1.6238,1.62389,241600003.0
2007-01-31 08:01:00,1.62395,1.62395,1.62367,1.62385,501800005.0
2007-01-31 08:02:00,1.62387,1.62398,1.62373,1.62398,351499998.0
2007-01-31 08:03:00,1.62379,1.62411,1.62379,1.624,375800005.0
2007-01-31 08:04:00,1.62402,1.62413,1.62395,1.62406,371700004.0
2007-01-31 08:05:00,1.62417,1.62422,1.62406,1.62412,211000002.0
2007-01-31 08:06:00,1.62406,1.62422,1.62391,1.62411,463300003.0
2007-01-31 08:07:00,1.6242,1.62425,1.62399,1.62418,277799999.0
2007-01-31 08:08:00,1.62401,1.62414,1.62401,1.62414,98200000.0
2007-01-31 08:09:00,1.62394,1.62417,1.62394,1.62412,179900001.0
2007-01-31 08:10:00,1.62395,1.62415,1.62374,1.624,264600001.0
2007-01-31 08:11:00,1.62404,1.62421,1.62391,1.62414,168299998.0
2007-01-31 08:12:00,1.62404,1.62416,1.62395,1.6241,361799999.0
2007-01-31 08:13:00,1.62393,1.62421,1.62392,1.6242,299499997.0
2007-01-31 08:14:00,1.62418,1.62418,1.62382,1.62382,208199997.0
2007-01-31 08:15:00,1.62399,1.62413,1.62387,1.62403,201100001.0
2007-01-31 08:16:00,1.62401,1.6241,1.62382,1.62395,283999999.0
2007-01-31 08:17:00,1.624,1.62414,1.62387,1.62414,215800002.0
2007-01-31 08:18:00,1.62398,1.62413,1.62395,1.62413,268000001.0
2007-01-31 08:19:00,1.62407,1.62415,1.62391,1.6241,242100001.0
2007-01-31 08:20:00,1.62412,1.62412,1.62393,1.62399,309700000.0
2007-01-31 08:21:00,1.62388,1.62416,1.62388,1.62415,134100001.0
2007-01-31 08:22:00,1.62399,1.62424,1.62399,1.62417,247400000.0
2007-01-31 08:23:00,1.62397,1.62413,1.62389,1.62405,315899997.0
2007-01-31 08:24:00,1.62386,1.62403,1.62386,1.62403,63900002.0
2007-01-31 08:25:00,1.624,1.6242,1.624,1.62404,274900002.0
2007-01-31 08:26:00,1.62417,1.62424,1.62398,1.62409,441999995.0
2007-01-31 08:27:00,1.62407,1.62431,1.62403,1.62419,292100001.0
2007-01-31 08:28:00,1.62402,1.62415,1.62397,1.62407,118800000.0
2007-01-31 08:29:00,1.62409,1.62421,1.62407,1.6241,172200000.0
2007-01-31 08:30:00,1.62404,1.62419,1.62404,1.62419,99200001.0
2007-01-31 08:31:00,1.62415,1.62424,1.62396,1.62402,267399998.0
2007-01-31 08:32:00,1.624,1.62415,1.624,1.6241,195200003.0
2007-01-31 08:33:00,1.62415,1.62425,1.62406,1.62414,225299999.0
2007-01-31 08:34:00,1.62407,1.62408,1.62391,1.62391,277200002.0
2007-01-31 08:35:00,1.62405,1.62405,1.624,1.624,4800000.0
2007-01-31 08:36:00,1.62394,1.62416,1.62394,1.6241,426600001.0
2007-01-31 08:37:00,1.62406,1.62409,1.62391,1.62402,349400001.0
2007-01-31 08:38:00,1.624,1.62407,1.62382,1.62396,402800000.0
2007-01-31 08:39:00,1.62379,1.62406,1.62378,1.62387,497800002.0
2007-01-31 08:40:00,1.62385,1.624,1.62381,1.62388,110099999.0
2007-01-31 08:41:00,1.62398,1.62401,1.62381,1.62383,379400003.0
2007-01-31 08:42:00,1.6239,1.62393,1.6237,1.62378,342500000.0
2007-01-31 08:43:00,1.62377,1.62393,1.6237,1.62374,203600001.0
2007-01-31 08:44:00,1.62387,1.6239,1.6237,1.62388,334700005.0
2007-01-31 08:45:00,1.62394,1.62394,1.62353,1.62383,271399999.0
2007-01-31 08:46:00,1.62385,1.62387,1.6237,1.62374,146400002.0
2007-01-31 08:47:00,1.6238,1.62383,1.62362,1.6238,323700000.0
2007-01-31 08:48:00,1.62378,1.62392,1.62349,1.62382,340900002.0
2007-01-31 08:49:00,1.62369,1.62393,1.62369,1.62383,305200002.0
2007-01-31 08:50:00,1.62371,1.62389,1.62365,1.62378,300299999.0
2007-01-31 08:51:00,1.62363,1.62384,1.62363,1.62384,183100000.0
2007-01-31 08:52:00,1.62382,1.62409,1.62379,1.624,183099999.0
2007-01-31 08:53:00,1.6239,1.62405,1.6239,1.62405,100600000.0
2007-01-31 08:54:00,1.62393,1.62409,1.62382,1.6239,225400004.0
2007-01-31 08:55:00,1.62403,1.6241,1.62392,1.62393,379200002.0
2007-01-31 08:56:00,1.62392,1.62405,1.62385,1.62403,260100001.0
2007-01-31 08:57:00,1.62401,1.62422,1.62399,1.62422,195599999.0
2007-01-31 08:58:00,1.62412,1.62432,1.62403,1.62425,320599996.0
2007-01-31 08:59:00,1.62443,1.62462,1.6244,1.6245,100800001.0
2007-01-31 09:00:00,1.62483,1.62518,1.62483,1.62515,284099999.0
2007-01-31 09:01:00,1.62494,1.62522,1.62481,1.62495,333299995.0
2007-01-31 09:02:00,1.62507,1.62519,1.625,1.62502,153300002.0
2007-01-31 09:03:00,1.62506,1.62538,1.62494,1.62538,269100004.0
2007-01-31 09:04:00,1.62524,1.6254,1.62521,1.62525,255000003.0
2007-01-31 09:05:00,1.6255,1.6256,1.62538,1.62543,365599997.0
2007-01-31 09:06:00,1.62526,1.62537,1.62515,1.62527,324900002.0
2007-01-31 09:07:00,1.62551,1.62577,1.62542,1.62562,225099998.0
2007-01-31 09:08:00,1.6257,1.62596,1.6257,1.62587,203499999.0
2007-01-31 09:09:00,1.6256,1.62573,1.62545,1.62563,270300002.0
2007-01-31 09:10:00,1.62554,1.62584,1.62554,1.62575,346700002.0
2007-01-31 09:11:00,1.62574,1.62586,1.62563,1.62572,159300000.0
2007-01-31 09:12:00,1.62592,1.62596,1.62565,1.62572,351399999.0
2007-01-31 09:13:00,1.62566,1.62566,1.62535,1.62538,144499997.0
2007-01-31 09:14:00,1.62549,1.62549,1.62525,1.62547,205399998.0
2007-01-31 09:15:00,1.62538,1.6255,1.62533,1.62548,397900001.0
2007-01-31 09:16:00,1.62536,1.62561,1.62532,1.62556,287400004.0
2007-01-31 09:17:00,1.62558,1.62558,1.62541,1.62541,207499999.0
2007-01-31 09:18:00,1.62571,1.62571,1.62566,1.62566,30200000.0
2007-01-31 09:19:00,1.62565,1.62565,1.62545,1.62545,368199997.0
2007-01-31 09:20:00,1.62545,1.62569,1.62544,1.62544,364400002.0
2007-01-31 09:21:00,1.6255,1.62567,1.62524,1.62542,202600001.0
2007-01-31 09:22:00,1.62551,1.62551,1.62531,1.62538,226200001.0
2007-01-31 09:23:00,1.62532,1.62548,1.62529,1.62536,221300000.0
2007-01-31 09:24:00,1.62541,1.62541,1.6252,1.62531,318900001.0
2007-01-31 09:25:00,1.62539,1.62549,1.62519,1.62528,226900005.0
2007-01-31 09:26:00,1.62542,1.62542,1.62529,1.62529,63800000.0
2007-01-31 09:27:00,1.62537,1.62546,1.62514,1.62533,374699999.0
2007-01-31 09:28:00,1.6253,1.62551,1.62512,1.62512,300200001.0
2007-01-31 09:29:00,1.62528,1.62533,1.62509,1.62516,318700002.0
2007-01-31 09:30:00,1.62542,1.6255,1.62524,1.62524,337000005.0
2007-01-31 09:31:00,1.62515,1.62526,1.62499,1.62502,345099997.0
2007-01-31 09:32:00,1.62507,1.62522,1.6249,1.625,222099998.0
2007-01-31 09:33:00,1.62497,1.62511,1.62468,1.62479,297000001.0
2007-01-31 09:34:00,1.62476,1.6248,1.6244,1.62448,460000004.0
2007-01-31 09:35:00,1.62439,1.6245,1.62429,1.62443,203799999.0
2007-01-31 09:36:00,1.62436,1.62452,1.62416,1.62428,252999997.0
2007-01-31 09:37:00,1.62445,1.62452,1.62434,1.62452,348399999.0
2007-01-31 09:38:00,1.62452,1.62453,1.62429,1.62439,309200002.0
2007-01-31 09:39:00,1.6245,1.6246,1.62436,1.62449,402799996.0
2007-01-31 09:40:00,1.62442,1.62453,1.62437,1.6245,423899994.0
2007-01-31 09:41:00,1.62458,1.62461,1.62443,1.62444,205100000.0
2007-01-31 09:42:00,1.62454,1.62463,1.62449,1.62458,102900001.0
2007-01-31 09:43:00,1.62458,1.62466,1.62444,1.62457,388000005.0
2007-01-31 09:44:00,1.62459,1.62459,1.62433,1.62433,261900001.0
2007-01-31 09:45:00,1.62465,1.62483,1.62459,1.62472,229199999.0
2007-01-31 09:46:00,1.62468,1.62468,1.62459,1.62459,69399999.0
2007-01-31 09:47:00,1.62438,1.62455,1.62438,1.6245,328300000.0
2007-01-31 09:48:00,1.62437,1.62455,1.62435,1.62453,394800002.0
2007-01-31 09:49:00,1.62437,1.6245,1.62432,1.62439,276200000.0
2007-01-31 09:50:00,1.62459,1.62461,1.62434,1.62452,344200000.0
2007-01-31 09:51:00,1.62468,1.62472,1.62448,1.62449,304700007.0
2007-01-31 09:52:00,1.6243,1.6243,1.62412,1.62412,92700001.0
2007-01-31 09:53:00,1.62394,1.62417,1.62394,1.62415,157200002.0
2007-01-31 09:54:00,1.62404,1.62418,1.62396,1.62407,306800002.0
2007-01-31 09:55:00,1.62393,1.62415,1.62376,1.62413,298700000.0
2007-01-31 09:56:00,1.62408,1.62415,1.62393,1.62415,180300001.0
2007-01-31 09:57:00,1.62423,1.62434,1.6242,1.6242,328200000.0
2007-01-31 09:58:00,1.62423,1.62423,1.62403,1.62407,254000001.0
2007-01-31 09:59:00,1.62414,1.62426,1.62397,1.62414,318399999.0
2007-01-31 10:00:00,1.62422,1.62431,1.62398,1.62398,225699998.0
2007-01-31 10:01:00,1.62422,1.62425,1.62408,1.62416,444200003.0
2007-01-31 10:02:00,1.62408,1.62427,1.62394,1.6241,459500001.0
2007-01-31 10:03:00,1.62426,1.62426,1.62408,1.62414,124499998.0
2007-01-31 10:04:00,1.62433,1.62476,1.62433,1.62476,181300002.0
2007-01-31 10:05:00,1.62442,1.62476,1.62442,1.6246,366600001.0
2007-01-31 10:06:00,1.62454,1.62461,1.6244,1.6244,222100000.0
2007-01-31 10:07:00,1.62449,1.62457,1.62435,1.62447,310499998.0
2007-01-31 10:08:00,1.62426,1.62452,1.62421,1.62452,382800002.0
2007-01-31 10:09:00,1.62433,1.62466,1.62433,1.62466,229400002.0
2007-01-31 10:10:00,1.62466,1.62476,1.62458,1.62473,139800000.0
2007-01-31 10:11:00,1.62465,1.62481,1.62465,1.62472,260699997.0
2007-01-31 10:12:00,1.62475,1.62481,1.62455,1.62455,281600004.0
2007-01-31 10:13:00,1.62479,1.62492,1.62465,1.62474,454099998.0
2007-01-31 10:14:00,1.62496,1.62496,1.62466,1.62484,230000001.0
2007-01-31 10:15:00,1.62489,1.62489,1.62467,1.62467,153400002.0
2007-01-31 10:16:00,1.62478,1.62486,1.62453,1.62463,494500006.0
2007-01-31 10:17:00,1.6246,1.62462,1.62435,1.62435,312700003.0
2007-01-31 10:18:00,1.62442,1.62458,1.62435,1.62457,328500001.0
2007-01-31 10:19:00,1.62444,1.62452,1.62434,1.62439,286499995.0
2007-01-31 10:20:00,1.62424,1.62441,1.62419,1.62424,242800000.0
2007-01-31 10:21:00,1.62417,1.62428,1.62398,1.62398,238500001.0
2007-01-31 10:22:00,1.6241,1.62428,1.62397,1.62403,241500000.0
2007-01-31 10:23:00,1.62407,1.62423,1.62394,1.62423,274700001.0
2007-01-31 10:24:00,1.62413,1.62423,1.62394,1.62412,268399999.0
2007-01-31 10:25:00,1.62412,1.62426,1.62386,1.62386,423099998.0
2007-01-31 10:26:00,1.62409,1.62425,1.62396,1.62396,197200000.0
2007-01-31 10:27:00,1.62372,1.62385,1.62358,1.62381,250699995.0
2007-01-31 10:28:00,1.62379,1.62408,1.62371,1.62398,275199996.0
2007-01-31 10:29:00,1.62403,1.62403,1.6238,1.62389,169700000.0
2007-01-31 10:30:00,1.62373,1.6239,1.62367,1.62382,275300002.0
2007-01-31 10:31:00,1.62367,1.62383,1.62355,1.62377,425799998.0
2007-01-31 10:32:00,1.62374,1.62374,1.62351,1.62351,325500001.0
2007-01-31 10:33:00,1.62372,1.62372,1.62341,1.6235,324600001.0
2007-01-31 10:34:00,1.62352,1.62367,1.62348,1.62362,250000006.0
2007-01-31 10:35:00,1.62366,1.62382,1.62355,1.62367,226099999.0
2007-01-31 10:36:00,1.62363,1.62383,1.62363,1.62383,264000002.0
2007-01-31 10:37:00,1.62373,1.62382,1.62356,1.62378,376900000.0
2007-01-31 10:38:00,1.6238,1.62393,1.62368,1.62377,294900003.0
2007-01-31 10:39:00,1.62391,1.62396,1.62375,1.62378,244300001.0
2007-01-31 10:40:00,1.62364,1.62382,1.62349,1.62375,226299998.0
2007-01-31 10:41:00,1.6238,1.62385,1.62362,1.62362,378700000.0
2007-01-31 10:42:00,1.62359,1.62385,1.62359,1.62385,206899998.0
2007-01-31 10:43:00,1.62377,1.62387,1.6234,1.62383,363799996.0
2007-01-31 10:44:00,1.62374,1.62383,1.62357,1.62376,208599997.0
2007-01-31 10:45:00,1.62381,1.62387,1.62379,1.62383,156600002.0
2007-01-31 10:46:00,1.62353,1.62372,1.62348,1.62358,212599999.0
2007-01-31 10:47:00,1.62368,1.62375,1.62351,1.62365,119800000.0
2007-01-31 10:48:00,1.62352,1.62364,1.62345,1.62351,284500000.0
2007-01-31 10:49:00,1.62342,1.62358,1.6234,1.62357,360500000.0
2007-01-31 10:50:00,1.62361,1.62374,1.62353,1.62357,275799997.0
2007-01-31 10:51:00,1.62338,1.62365,1.62338,1.62362,363200004.0
2007-01-31 10:52:00,1.6235,1.62367,1.62345,1.62359,299200003.0
2007-01-31 10:53:00,1.6236,1.62362,1.62345,1.62354,231500006.0
2007-01-31 10:54:00,1.62348,1.62364,1.62347,1.62359,285600003.0
2007-01-31 10:55:00,1.62354,1.62373,1.62343,1.62364,319999999.0
2007-01-31 10:56:00,1.62369,1.62381,1.62356,1.62376,337800005.0
2007-01-31 10:57:00,1.62368,1.62377,1.6235,1.62371,214800003.0
2007-01-31 10:58:00,1.62365,1.62375,1.62358,1.62375,280199999.0
2007-01-31 10:59:00,1.62384,1.62395,1.62371,1.62376,134800000.0
2007-01-31 11:00:00,1.62421,1.62459,1.62399,1.62434,355000000.0
2007-01-31 11:01:00,1.6247,1.62561,1.6247,1.62552,375300001.0
2007-01-31 11:02:00,1.6253,1.62541,1.62514,1.62527,272600003.0
2007-01-31 11:03:00,1.62525,1.6253,1.62509,1.62512,328600004.0
2007-01-31 11:04:00,1.62522,1.62538,1.62493,1.62538,271200004.0
2007-01-31 11:05:00,1.62536,1.62556,1.62536,1.6255,128700002.0
2007-01-31 11:06:00,1.62541,1.62547,1.62528,1.6254,272699999.0
2007-01-31 11:07:00,1.62535,1.62543,1.62526,1.62538,179600005.0
2007-01-31 11:08:00,1.62537,1.62537,1.62524,1.62524,131700001.0
2007-01-31 11:09:00,1.62532,1.62539,1.6252,1.62527,95500000.0
2007-01-31 11:10:00,1.62507,1.62519,1.625,1.62512,206099999.0
2007-01-31 11:11:00,1.6252,1.6252,1.62502,1.62502,207799998.0
2007-01-31 11:12:00,1.62494,1.62506,1.62481,1.62499,452699995.0
2007-01-31 11:13:00,1.62498,1.62498,1.6248,1.62481,168799999.0
2007-01-31 11:14:00,1.62468,1.62484,1.62464,1.6248,185900001.0
2007-01-31 11:15:00,1.62474,1.62482,1.62456,1.62474,208999999.0
2007-01-31 11:16:00,1.62477,1.62483,1.62461,1.62483,191799996.0
2007-01-31 11:17:00,1.62477,1.62488,1.62465,1.62469,393000001.0
2007-01-31 11:18:00,1.62463,1.62477,1.62459,1.62465,366200003.0
2007-01-31 11:19:00,1.6248,1.62482,1.62463,1.62469,138699999.0
2007-01-31 11:20:00,1.62465,1.62477,1.62457,1.6247,415800003.0
2007-01-31 11:21:00,1.62466,1.62473,1.62441,1.62453,173899999.0
2007-01-31 11:22:00,1.62458,1.62458,1.62434,1.62455,264200000.0
2007-01-31 11:23:00,1.62435,1.62459,1.62435,1.62452,198000000.0
2007-01-31 11:24:00,1.62443,1.62466,1.62436,1.62442,324299998.0
2007-01-31 11:25:00,1.62429,1.62432,1.62397,1.62412,292699997.0
2007-01-31 11:26:00,1.62403,1.62417,1.62396,1.62404,264499998.0
2007-01-31 11:27:00,1.62417,1.62433,1.6241,1.62425,321800000.0
2007-01-31 11:28:00,1.62415,1.6243,1.62406,1.6241,442700000.0
2007-01-31 11:29:00,1.62413,1.62432,1.62408,1.62419,330200000.0
2007-01-31 11:30:00,1.62419,1.62424,1.624,1.62405,443000001.0
2007-01-31 11:31:00,1.62409,1.62421,1.62405,1.62418,432000001.0
2007-01-31 11:32:00,1.62416,1.6243,1.62408,1.6243,426000002.0
2007-01-31 11:33:00,1.62423,1.62432,1.62407,1.62418,461199996.0
2007-01-31 11:34:00,1.62412,1.62427,1.62404,1.62415,414499997.0
2007-01-31 11:35:00,1.62427,1.62433,1.62407,1.62417,243600002.0
2007-01-31 11:36:00,1.62433,1.62438,1.62414,1.62426,351699999.0
2007-01-31 11:37:00,1.62431,1.62446,1.62421,1.6243,348800002.0
2007-01-31 11:38:00,1.62469,1.62497,1.62466,1.62487,252499998.0
2007-01-31 11:39:00,1.62485,1.62504,1.62463,1.6247,308900003.0
2007-01-31 11:40:00,1.62446,1.62511,1.62446,1.62511,318699998.0
2007-01-31 11:41:00,1.62492,1.62512,1.62483,1.62498,493100003.0
2007-01-31 11:42:00,1.62489,1.62503,1.62473,1.62489,332800005.0
2007-01-31 11:43:00,1.62478,1.62499,1.62477,1.62488,281199997.0
2007-01-31 11:44:00,1.62467,1.6249,1.62463,1.62473,191799999.0
2007-01-31 11:45:00,1.6247,1.62478,1.62456,1.6246,318300001.0
2007-01-31 11:46:00,1.62469,1.62479,1.62452,1.62452,333900001.0
2007-01-31 11:47:00,1.62455,1.62468,1.62432,1.62453,233799997.0
2007-01-31 11:48:00,1.62454,1.62472,1.62442,1.62471,288100001.0
2007-01-31 11:49:00,1.62463,1.62487,1.62451,1.62451,297800000.0
2007-01-31 11:50:00,1.62456,1.62467,1.62444,1.6246,352700003.0
2007-01-31 11:51:00,1.62461,1.62463,1.62439,1.62446,464100000.0
2007-01-31 11:52:00,1.62436,1.62453,1.62432,1.62448,230999996.0
2007-01-31 11:53:00,1.62439,1.62452,1.62431,1.62445,364200002.0
2007-01-31 11:54:00,1.62443,1.62453,1.62424,1.62429,351800005.0
2007-01-31 11:55:00,1.62428,1.62462,1.62428,1.62458,308400002.0
2007-01-31 11:56:00,1.62447,1.62468,1.62445,1.62468,274400000.0
2007-01-31 11:57:00,1.62451,1.6247,1.62451,1.62457,396300006.0
2007-01-31 11:58:00,1.62465,1.62466,1.62437,1.62452,348499998.0
2007-01-31 11:59:00,1.62456,1.62471,1.62451,1.62462,251100003.0
2007-01-31 12:00:00,1.62465,1.62465,1.6244,1.6244,271000002.0
2007-01-31 12:01:00,1.62439,1.62462,1.62438,1.62449,326199999.0
2007-01-31 12:02:00,1.62451,1.62461,1.62441,1.62453,419700004.0
2007-01-31 12:03:00,1.62449,1.62464,1.62434,1.62464,328000001.0
2007-01-31 12:04:00,1.62455,1.62459,1.62437,1.62445,379600003.0
2007-01-31 12:05:00,1.62453,1.6246,1.62443,1.62457,251300002.0
2007-01-31 12:06:00,1.62462,1.62462,1.62428,1.62444,248499996.0
2007-01-31 12:07:00,1.62435,1.62448,1.62422,1.62435,226999999.0
2007-01-31 12:08:00,1.62449,1.62455,1.62433,1.62436,354300005.0
2007-01-31 12:09:00,1.62446,1.62458,1.62446,1.62458,50800000.0
2007-01-31 12:10:00,1.62458,1.62466,1.62441,1.62458,287400000.0
2007-01-31 12:11:00,1.62443,1.6246,1.62432,1.62452,320400004.0
2007-01-31 12:12:00,1.62444,1.62469,1.62444,1.62463,318299997.0
2007-01-31 12:13:00,1.62459,1.62475,1.62451,1.62469,369299999.0
2007-01-31 12:14:00,1.62459,1.62476,1.62444,1.62455,212900000.0
2007-01-31 12:15:00,1.62443,1.62447,1.62423,1.6244,326399999.0
2007-01-31 12:16:00,1.62438,1.62445,1.62423,1.6243,194000001.0
2007-01-31 12:17:00,1.62436,1.62443,1.62426,1.62443,221300000.0
2007-01-31 12:18:00,1.6243,1.62442,1.62426,1.62439,171000000.0
2007-01-31 12:19:00,1.62429,1.62444,1.62414,1.62434,345400005.0
2007-01-31 12:20:00,1.62417,1.62441,1.62416,1.62432,223200001.0
2007-01-31 12:21:00,1.62443,1.62443,1.62421,1.62436,172899998.0
2007-01-31 12:22:00,1.62439,1.62443,1.62418,1.62436,309900003.0
2007-01-31 12:23:00,1.62429,1.62441,1.62411,1.6243,297199998.0
2007-01-31 12:24:00,1.62437,1.62451,1.62426,1.62442,191099998.0
2007-01-31 12:25:00,1.62454,1.62463,1.62435,1.6244,251000002.0
2007-01-31 12:26:00,1.62443,1.62458,1.62438,1.62442,295200001.0
2007-01-31 12:27:00,1.62434,1.62446,1.62424,1.62432,320200002.0
2007-01-31 12:28:00,1.6242,1.62439,1.62404,1.62426,384799995.0
2007-01-31 12:29:00,1.62427,1.62445,1.62413,1.62428,421499998.0
2007-01-31 12:30:00,1.62373,1.62373,1.62264,1.62267,246000001.0
2007-01-31 12:31:00,1.62263,1.62282,1.62258,1.62275,299500001.0
2007-01-31 12:32:00,1.62278,1.62286,1.62259,1.62264,546100002.0
2007-01-31 12:33:00,1.62272,1.62283,1.62259,1.62269,402299999.0
2007-01-31 12:34:00,1.62271,1.62297,1.62271,1.62284,234200003.0
2007-01-31 12:35:00,1.62283,1.623,1.62269,1.62282,346300006.0
2007-01-31 12:36:00,1.62298,1.62309,1.62287,1.623,305400001.0
2007-01-31 12:37:00,1.62298,1.62307,1.62284,1.62296,348399997.0
2007-01-31 12:38:00,1.623,1.62315,1.62295,1.62308,323399998.0
2007-01-31 12:39:00,1.62291,1.62305,1.62288,1.623,271500003.0
2007-01-31 12:40:00,1.62302,1.6231,1.62275,1.62275,255800000.0
2007-01-31 12:41:00,1.62278,1.62283,1.62256,1.62256,316400005.0
2007-01-31 12:42:00,1.62266,1.62281,1.62261,1.62278,465400003.0
2007-01-31 12:43:00,1.62267,1.6228,1.62257,1.6228,324200000.0
2007-01-31 12:44:00,1.62266,1.62278,1.62247,1.62266,244100007.0
2007-01-31 12:45:00,1.62273,1.62275,1.62257,1.62261,367500001.0
2007-01-31 12:46:00,1.62256,1.62267,1.62236,1.62262,385099998.0
2007-01-31 12:47:00,1.62261,1.62268,1.6224,1.62243,343600002.0
2007-01-31 12:48:00,1.62235,1.62259,1.62235,1.62255,321799996.0
2007-01-31 12:49:00,1.62238,1.62242,1.62223,1.62223,153700001.0
2007-01-31 12:50:00,1.62211,1.62211,1.62157,1.62157,345400000.0
2007-01-31 12:51:00,1.62175,1.62179,1.62148,1.62166,379900000.0
2007-01-31 12:52:00,1.62128,1.62211,1.62128,1.62208,531200004.0
2007-01-31 12:53:00,1.62201,1.62217,1.62185,1.6221,265199998.0
2007-01-31 12:54:00,1.62198,1.62219,1.62196,1.62219,152200001.0
2007-01-31 12:55:00,1.62222,1.62222,1.622,1.62202,298400006.0
2007-01-31 12:56:00,1.62202,1.62221,1.62184,1.62211,199100001.0
2007-01-31 12:57:00,1.6222,1.6223,1.62208,1.62216,449899995.0
2007-01-31 12:58:00,1.6221,1.62251,1.6221,1.62251,432100002.0
2007-01-31 12:59:00,1.62248,1.62252,1.62225,1.62225,127700000.0
2007-01-31 13:00:00,1.62231,1.62252,1.62226,1.62235,332800005.0
2007-01-31 13:01:00,1.6224,1.62249,1.62227,1.6223,272500004.0
2007-01-31 13:02:00,1.62246,1.62246,1.62215,1.62215,220200004.0
2007-01-31 13:03:00,1.62217,1.62239,1.62211,1.62235,255500002.0
2007-01-31 13:04:00,1.62211,1.62232,1.62204,1.62218,355499999.0
2007-01-31 13:05:00,1.62218,1.62236,1.62215,1.6223,279099998.0
2007-01-31 13:06:00,1.62236,1.62239,1.62223,1.62235,389599999.0
2007-01-31 13:07:00,1.62236,1.62239,1.62206,1.62206,256400001.0
2007-01-31 13:08:00,1.62224,1.62234,1.62211,1.62211,371200007.0
2007-01-31 13:09:00,1.62226,1.62226,1.62212,1.62212,104500000.0
2007-01-31 13:10:00,1.622,1.62226,1.622,1.62223,266600000.0
2007-01-31 13:11:00,1.62228,1.62228,1.62209,1.62218,153399997.0
2007-01-31 13:12:00,1.62206,1.6222,1.62194,1.62213,293200005.0
2007-01-31 13:13:00,1.62199,1.62218,1.62199,1.62202,230000001.0
2007-01-31 13:14:00,1.6221,1.62214,1.62192,1.62196,378300000.0
2007-01-31 13:15:00,1.62208,1.62215,1.62187,1.62187,221400002.0
2007-01-31 13:16:00,1.62183,1.62195,1.62176,1.62191,292800000.0
2007-01-31 13:17:00,1.6218,1.62192,1.6218,1.62192,18400000.0
2007-01-31 13:18:00,1.62178,1.62186,1.62157,1.62157,446699996.0
2007-01-31 13:19:00,1.62169,1.62181,1.62159,1.6217,319899998.0
2007-01-31 13:20:00,1.6218,1.62191,1.62177,1.62185,338500004.0
2007-01-31 13:21:00,1.62188,1.62188,1.62169,1.6217,219600001.0
2007-01-31 13:22:00,1.62185,1.62189,1.62172,1.62185,281500003.0
2007-01-31 13:23:00,1.62186,1.62186,1.62152,1.62152,291700002.0
2007-01-31 13:24:00,1.6216,1.62171,1.62148,1.6216,454599999.0
2007-01-31 13:25:00,1.62155,1.62171,1.62145,1.62168,579700007.0
2007-01-31 13:26:00,1.62172,1.62179,1.62149,1.62149,267400002.0
2007-01-31 13:27:00,1.62165,1.62183,1.62154,1.62168,344999997.0
2007-01-31 13:28:00,1.62169,1.62184,1.62153,1.62166,482799999.0
2007-01-31 13:29:00,1.62162,1.6219,1.62162,1.62186,248500002.0
2007-01-31 13:30:00,1.6218,1.62192,1.62172,1.62184,357200003.0
2007-01-31 13:31:00,1.62185,1.62195,1.62178,1.6219,497500002.0
2007-01-31 13:32:00,1.6219,1.62206,1.6218,1.62193,365200001.0
2007-01-31 13:33:00,1.62203,1.62214,1.62195,1.62195,186200000.0
2007-01-31 13:34:00,1.622,1.62208,1.62185,1.62206,193600002.0
2007-01-31 13:35:00,1.62204,1.62207,1.62185,1.62185,289400001.0
2007-01-31 13:36:00,1.62197,1.62207,1.62185,1.62195,266599999.0
2007-01-31 13:37:00,1.62208,1.6221,1.6219,1.62208,242599998.0
2007-01-31 13:38:00,1.62204,1.62215,1.62203,1.62215,283699995.0
2007-01-31 13:39:00,1.62215,1.62215,1.62196,1.62198,309000003.0
2007-01-31 13:40:00,1.62211,1.62211,1.62191,1.62195,343500000.0
2007-01-31 13:41:00,1.62206,1.62206,1.62179,1.62179,77000002.0
2007-01-31 13:42:00,1.62191,1.62202,1.62184,1.62189,240300002.0
2007-01-31 13:43:00,1.62189,1.62197,1.6218,1.62192,225499998.0
2007-01-31 13:44:00,1.62181,1.62197,1.6216,1.62175,285900003.0
2007-01-31 13:45:00,1.62169,1.62169,1.62141,1.62145,208299999.0
2007-01-31 13:46:00,1.62163,1.62165,1.62138,1.62138,340700002.0
2007-01-31 13:47:00,1.62131,1.62142,1.62096,1.62096,379599999.0
2007-01-31 13:48:00,1.62113,1.62129,1.62101,1.62125,543800003.0
2007-01-31 13:49:00,1.6212,1.62144,1.6212,1.62144,239100000.0
2007-01-31 13:50:00,1.62145,1.62146,1.62115,1.62115,174000001.0
2007-01-31 13:51:00,1.62112,1.62136,1.62111,1.62129,239800001.0
2007-01-31 13:52:00,1.62121,1.62121,1.62107,1.62107,79100000.0
2007-01-31 13:53:00,1.62107,1.62123,1.62099,1.62101,509800000.0
2007-01-31 13:54:00,1.62127,1.62129,1.62108,1.6212,302699998.0
2007-01-31 13:55:00,1.62129,1.62148,1.62119,1.62136,312400001.0
2007-01-31 13:56:00,1.62142,1.62152,1.62126,1.62147,394300001.0
2007-01-31 13:57:00,1.62135,1.62152,1.62135,1.62148,355200000.0
2007-01-31 13:58:00,1.62123,1.6214,1.62117,1.62135,183099997.0
2007-01-31 13:59:00,1.62127,1.62127,1.62106,1.62115,255400002.0
2007-01-31 14:00:00,1.62118,1.62123,1.62112,1.62122,93499998.0
2007-01-31 14:01:00,1.6211,1.62139,1.6211,1.6213,413800003.0
2007-01-31 14:02:00,1.62142,1.62145,1.62123,1.62135,492699998.0
2007-01-31 14:03:00,1.62105,1.62151,1.62105,1.62132,280000007.0
2007-01-31 14:04:00,1.62135,1.62139,1.62121,1.62125,338799998.0
2007-01-31 14:05:00,1.62143,1.62151,1.62134,1.6215,184300004.0
2007-01-31 14:06:00,1.62148,1.62165,1.62123,1.62154,306300001.0
2007-01-31 14:07:00,1.62174,1.6218,1.6216,1.62168,327500002.0
2007-01-31 14:08:00,1.62168,1.62184,1.62165,1.62177,277300001.0
2007-01-31 14:09:00,1.62187,1.62201,1.62179,1.62184,272099999.0
2007-01-31 14:10:00,1.62196,1.62196,1.62162,1.62162,263600002.0
2007-01-31 14:11:00,1.6217,1.6218,1.6216,1.62163,295500005.0
2007-01-31 14:12:00,1.62175,1.62188,1.62164,1.62172,289500001.0
2007-01-31 14:13:00,1.62191,1.62195,1.62173,1.6219,326499999.0
2007-01-31 14:14:00,1.62179,1.62191,1.62164,1.62164,320600000.0
2007-01-31 14:15:00,1.62154,1.62169,1.62148,1.62151,414700001.0
2007-01-31 14:16:00,1.62132,1.6215,1.62129,1.62141,277799997.0
2007-01-31 14:17:00,1.62149,1.62152,1.62128,1.62128,404899999.0
2007-01-31 14:18:00,1.62145,1.62169,1.62137,1.62153,418699994.0
2007-01-31 14:19:00,1.62167,1.62167,1.62138,1.62141,355399998.0
2007-01-31 14:20:00,1.62147,1.62157,1.62123,1.6215,477300007.0
2007-01-31 14:21:00,1.62133,1.62165,1.62132,1.62143,322600002.0
2007-01-31 14:22:00,1.62159,1.62164,1.62142,1.62149,402100004.0
2007-01-31 14:23:00,1.62156,1.6217,1.62146,1.62165,311099998.0
2007-01-31 14:24:00,1.62162,1.62174,1.62142,1.62153,353399999.0
2007-01-31 14:25:00,1.62162,1.62163,1.62147,1.62158,266899998.0
2007-01-31 14:26:00,1.62133,1.62166,1.62124,1.62166,323599998.0
2007-01-31 14:27:00,1.62146,1.6217,1.62123,1.6217,414199997.0
2007-01-31 14:28:00,1.62161,1.62192,1.62145,1.62177,281900000.0
2007-01-31 14:29:00,1.62186,1.62202,1.62181,1.62201,298000001.0
2007-01-31 14:30:00,1.62197,1.62208,1.62183,1.62197,489400004.0
2007-01-31 14:31:00,1.62198,1.622,1.62174,1.62189,308200000.0
2007-01-31 14:32:00,1.62192,1.622,1.62178,1.62189,366800001.0
2007-01-31 14:33:00,1.62181,1.62199,1.62178,1.6219,364900003.0
2007-01-31 14:34:00,1.62183,1.62191,1.62168,1.62185,314499997.0
2007-01-31 14:35:00,1.62172,1.62192,1.62155,1.62175,407500002.0
2007-01-31 14:36:00,1.62186,1.62194,1.62177,1.62185,398700007.0
2007-01-31 14:37:00,1.62191,1.62206,1.62189,1.622,295000003.0
2007-01-31 14:38:00,1.6219,1.62201,1.62184,1.62195,365800000.0
2007-01-31 14:39:00,1.62192,1.62195,1.62173,1.62182,289599997.0
2007-01-31 14:40:00,1.62189,1.6221,1.62189,1.62206,418800004.0
2007-01-31 14:41:00,1.62207,1.62214,1.622,1.622,369000002.0
2007-01-31 14:42:00,1.62209,1.62214,1.6218,1.62208,377399999.0
2007-01-31 14:43:00,1.62201,1.62203,1.62179,1.62195,285100002.0
2007-01-31 14:44:00,1.62187,1.62199,1.62179,1.62193,254099999.0
2007-01-31 14:45:00,1.62191,1.62199,1.62184,1.62191,55500000.0
2007-01-31 14:46:00,1.6218,1.62194,1.6217,1.62177,251100000.0
2007-01-31 14:47:00,1.62192,1.62205,1.62185,1.62195,119999999.0
2007-01-31 14:48:00,1.62184,1.62203,1.62175,1.62198,403800010.0
2007-01-31 14:49:00,1.62175,1.62202,1.62175,1.62202,197799998.0
2007-01-31 14:50:00,1.62206,1.62221,1.62188,1.62213,465199998.0
2007-01-31 14:51:00,1.62217,1.62228,1.62191,1.62214,273399999.0
2007-01-31 14:52:00,1.62242,1.62251,1.62237,1.62238,245400001.0
2007-01-31 14:53:00,1.62247,1.6226,1.62226,1.62226,283500002.0
2007-01-31 14:54:00,1.62245,1.62249,1.62225,1.62239,251700003.0
2007-01-31 14:55:00,1.62227,1.62227,1.62205,1.62205,162600001.0
2007-01-31 14:56:00,1.62225,1.62225,1.62212,1.62212,88800002.0
2007-01-31 14:57:00,1.62211,1.62223,1.62207,1.62218,316400002.0
2007-01-31 14:58:00,1.6222,1.62229,1.6221,1.6221,139000000.0
2007-01-31 14:59:00,1.6222,1.6222,1.6219,1.6221,329899996.0
2007-01-31 15:00:00,1.62208,1.62218,1.62201,1.62218,271799995.0
2007-01-31 15:01:00,1.62215,1.62219,1.62188,1.62188,431700003.0
2007-01-31 15:02:00,1.62217,1.62222,1.62198,1.62205,411000005.0
2007-01-31 15:03:00,1.62199,1.62207,1.62191,1.62192,536899999.0
2007-01-31 15:04:00,1.62183,1.62198,1.62169,1.62182,298700003.0
2007-01-31 15:05:00,1.62163,1.62177,1.62147,1.62168,252099994.0
2007-01-31 15:06:00,1.62153,1.62175,1.62153,1.6217,128600000.0
2007-01-31 15:07:00,1.6215,1.62174,1.6215,1.62168,298800003.0
2007-01-31 15:08:00,1.6217,1.62177,1.62147,1.6215,317300003.0
2007-01-31 15:09:00,1.62173,1.62176,1.62151,1.62162,163899999.0
2007-01-31 15:10:00,1.62167,1.62179,1.62157,1.62165,251700003.0
2007-01-31 15:11:00,1.62162,1.62174,1.62154,1.62162,271199999.0
2007-01-31 15:12:00,1.62168,1.62168,1.62143,1.62151,257300000.0
2007-01-31 15:13:00,1.62146,1.62146,1.62113,1.62113,343200000.0
2007-01-31 15:14:00,1.6211,1.62127,1.62102,1.62121,352299998.0
2007-01-31 15:15:00,1.62112,1.62128,1.62107,1.62122,436400002.0
2007-01-31 15:16:00,1.62117,1.6213,1.62103,1.62123,212799999.0
2007-01-31 15:17:00,1.62129,1.62167,1.62127,1.62167,166900002.0
2007-01-31 15:18:00,1.6216,1.62167,1.62137,1.62157,347100000.0
2007-01-31 15:19:00,1.62173,1.62185,1.62168,1.62172,190400004.0
2007-01-31 15:20:00,1.62179,1.62189,1.62166,1.62178,460000005.0
2007-01-31 15:21:00,1.62163,1.6218,1.62152,1.62163,430600002.0
2007-01-31 15:22:00,1.62167,1.62187,1.62156,1.62177,257899999.0
2007-01-31 15:23:00,1.62154,1.62178,1.6215,1.62168,241700002.0
2007-01-31 15:24:00,1.62159,1.62173,1.62148,1.6216,339900004.0
2007-01-31 15:25:00,1.62168,1.62176,1.62154,1.62165,339899999.0
2007-01-31 15:26:00,1.62169,1.6218,1.62159,1.6218,410600000.0
2007-01-31 15:27:00,1.62177,1.62191,1.62168,1.62191,288999998.0
2007-01-31 15:28:00,1.62175,1.62199,1.62175,1.62177,269199999.0
2007-01-31 15:29:00,1.62182,1.62194,1.62163,1.62179,319700000.0
2007-01-31 15:30:00,1.6216,1.622,1.62155,1.62182,505400006.0
2007-01-31 15:31:00,1.6219,1.62214,1.62171,1.62204,387600003.0
2007-01-31 15:32:00,1.62195,1.62219,1.62194,1.62217,335600003.0
2007-01-31 15:33:00,1.62217,1.62224,1.62197,1.62215,257000003.0
2007-01-31 15:34:00,1.6222,1.6222,1.62174,1.62174,218800001.0
2007-01-31 15:35:00,1.62193,1.62212,1.62181,1.62208,353899999.0
2007-01-31 15:36:00,1.62204,1.62215,1.62194,1.62206,384699998.0
2007-01-31 15:37:00,1.62193,1.62206,1.62187,1.62191,239900002.0
2007-01-31 15:38:00,1.62212,1.62235,1.62207,1.62212,278100007.0
2007-01-31 15:39:00,1.6223,1.62243,1.62227,1.62237,166999998.0
2007-01-31 15:40:00,1.62237,1.62243,1.62225,1.62229,337700002.0
2007-01-31 15:41:00,1.62242,1.6225,1.6223,1.62234,35900001.0
2007-01-31 15:42:00,1.62244,1.62265,1.62243,1.62244,217200000.0
2007-01-31 15:43:00,1.62252,1.62268,1.62242,1.6225,279700002.0
2007-01-31 15:44:00,1.62264,1.62271,1.62249,1.6226,433200001.0
2007-01-31 15:45:00,1.62261,1.62272,1.62248,1.62248,257000003.0
2007-01-31 15:46:00,1.62245,1.62266,1.62244,1.62262,260800001.0
2007-01-31 15:47:00,1.62262,1.62265,1.62247,1.62248,302000000.0
2007-01-31 15:48:00,1.62249,1.62273,1.62242,1.62246,223900001.0
2007-01-31 15:49:00,1.6224,1.62257,1.62228,1.62247,316799999.0
2007-01-31 15:50:00,1.62232,1.62248,1.62224,1.62248,185799998.0
2007-01-31 15:51:00,1.62254,1.62269,1.62242,1.62242,199899998.0
2007-01-31 15:52:00,1.62263,1.62263,1.62213,1.6222,181500000.0
2007-01-31 15:53:00,1.62225,1.62235,1.62215,1.62215,256499998.0
2007-01-31 15:54:00,1.62218,1.62233,1.62204,1.62226,355599998.0
2007-01-31 15:55:00,1.62226,1.62229,1.62199,1.6221,250900000.0
2007-01-31 15:56:00,1.6221,1.62222,1.62196,1.62209,496500000.0
2007-01-31 15:57:00,1.6221,1.6222,1.62196,1.62206,260700001.0
2007-01-31 15:58:00,1.62205,1.62227,1.62205,1.6222,120499999.0
2007-01-31 15:59:00,1.6223,1.6223,1.62208,1.62208,85500002.0
2007-01-31 16:00:00,1.62204,1.62218,1.62202,1.62211,258499999.0
2007-01-31 16:01:00,1.62203,1.62222,1.62188,1.62205,276600002.0
2007-01-31 16:02:00,1.62213,1.62213,1.62185,1.6219,364600001.0
2007-01-31 16:03:00,1.62191,1.6221,1.62179,1.6221,467400002.0
2007-01-31 16:04:00,1.62203,1.6221,1.62189,1.62198,218900003.0
2007-01-31 16:05:00,1.62218,1.62223,1.622,1.62207,452899993.0
2007-01-31 16:06:00,1.62213,1.62238,1.62201,1.6223,372599999.0
2007-01-31 16:07:00,1.62226,1.62227,1.62203,1.62212,253299997.0
2007-01-31 16:08:00,1.62204,1.62222,1.62201,1.62222,270500001.0
2007-01-31 16:09:00,1.62219,1.6223,1.62205,1.62217,452899999.0
2007-01-31 16:10:00,1.62221,1.62228,1.62205,1.62228,348900000.0
2007-01-31 16:11:00,1.62214,1.62231,1.62203,1.62215,317800002.0
2007-01-31 16:12:00,1.62221,1.62231,1.62205,1.62215,280100001.0
2007-01-31 16:13:00,1.62217,1.62239,1.62202,1.62218,250200002.0
2007-01-31 16:14:00,1.62238,1.62251,1.62209,1.62233,509800003.0
2007-01-31 16:15:00,1.62217,1.62242,1.62198,1.62218,256399999.0
2007-01-31 16:16:00,1.62224,1.62244,1.62221,1.62231,635600002.0
2007-01-31 16:17:00,1.62222,1.62241,1.62218,1.62241,361900001.0
2007-01-31 16:18:00,1.62249,1.62254,1.6223,1.62239,379299994.0
2007-01-31 16:19:00,1.62233,1.62247,1.62229,1.62244,257699999.0
2007-01-31 16:20:00,1.62238,1.6226,1.6223,1.62249,466599998.0
2007-01-31 16:21:00,1.62243,1.62268,1.62243,1.62257,145599999.0
2007-01-31 16:22:00,1.62242,1.62261,1.6224,1.62252,268800002.0
2007-01-31 16:23:00,1.62249,1.62255,1.62238,1.62243,356900006.0
2007-01-31 16:24:00,1.62231,1.62256,1.62231,1.6225,339500002.0
2007-01-31 16:25:00,1.62247,1.62255,1.62236,1.62249,272300001.0
2007-01-31 16:26:00,1.62232,1.62247,1.62207,1.62222,114499999.0
2007-01-31 16:27:00,1.62219,1.6224,1.62218,1.62238,269399999.0
2007-01-31 16:28:00,1.62216,1.62233,1.62211,1.62228,272799997.0
2007-01-31 16:29:00,1.62232,1.62241,1.6222,1.62231,432699998.0
2007-01-31 16:30:00,1.6221,1.62249,1.6221,1.62245,219200002.0
2007-01-31 16:31:00,1.62228,1.62239,1.62211,1.62235,350100000.0
2007-01-31 16:32:00,1.62223,1.62239,1.6222,1.6223,273000000.0
2007-01-31 16:33:00,1.6221,1.62225,1.62202,1.62212,206200002.0
2007-01-31 16:34:00,1.62212,1.62231,1.62212,1.62231,47200000.0
2007-01-31 16:35:00,1.62211,1.6223,1.62206,1.62216,360200001.0
2007-01-31 16:36:00,1.6222,1.62242,1.6222,1.62242,102200002.0
2007-01-31 16:37:00,1.62224,1.62239,1.6222,1.6222,182199998.0
2007-01-31 16:38:00,1.62221,1.62242,1.62211,1.62242,341600006.0
2007-01-31 16:39:00,1.62223,1.62237,1.62215,1.62231,276400001.0
2007-01-31 16:40:00,1.62238,1.62238,1.62221,1.62225,246600003.0
2007-01-31 16:41:00,1.62231,1.62235,1.62215,1.62235,342400003.0
2007-01-31 16:42:00,1.62199,1.6222,1.62195,1.62215,285700001.0
2007-01-31 16:43:00,1.62193,1.62219,1.62176,1.62209,267499996.0
2007-01-31 16:44:00,1.62193,1.62212,1.62185,1.622,272299999.0
2007-01-31 16:45:00,1.62175,1.62199,1.62161,1.62169,372200000.0
2007-01-31 16:46:00,1.62174,1.62182,1.62163,1.62182,276700005.0
2007-01-31 16:47:00,1.62185,1.62202,1.62172,1.62193,285300002.0
2007-01-31 16:48:00,1.62185,1.62209,1.62183,1.62192,364500001.0
2007-01-31 16:49:00,1.62184,1.62203,1.62181,1.62188,380500001.0
2007-01-31 16:50:00,1.62209,1.62211,1.62193,1.6221,309600001.0
2007-01-31 16:51:00,1.62187,1.62207,1.62169,1.62187,339000004.0
2007-01-31 16:52:00,1.62199,1.62218,1.62185,1.62206,410899996.0
2007-01-31 16:53:00,1.62196,1.62208,1.62188,1.62193,247600000.0
2007-01-31 16:54:00,1.62167,1.622,1.62167,1.62188,331900000.0
2007-01-31 16:55:00,1.62193,1.62193,1.62164,1.62173,524899999.0
2007-01-31 16:56:00,1.62164,1.62181,1.62164,1.62176,199700000.0
2007-01-31 16:57:00,1.62178,1.62192,1.62176,1.62189,202200001.0
2007-01-31 16:58:00,1.6215,1.62178,1.6215,1.62166,241300003.0
2007-01-31 16:59:00,1.62145,1.62181,1.62145,1.62175,377399995.0
2007-01-31 17:00:00,1.62171,1.62191,1.62158,1.62182,398900005.0
2007-01-31 17:01:00,1.62175,1.62185,1.6215,1.62171,614199997.0
2007-01-31 17:02:00,1.62171,1.62171,1.62147,1.62164,412399999.0
2007-01-31 17:03:00,1.62156,1.62161,1.62139,1.62139,318499997.0
2007-01-31 17:04:00,1.62157,1.6217,1.62133,1.62133,288500003.0
2007-01-31 17:05:00,1.62158,1.62158,1.6214,1.6214,516299995.0
2007-01-31 17:06:00,1.62156,1.62159,1.6213,1.62147,410800006.0
2007-01-31 17:07:00,1.62134,1.62146,1.62114,1.62122,369600003.0
2007-01-31 17:08:00,1.62126,1.62152,1.6212,1.62152,368300006.0
2007-01-31 17:09:00,1.6215,1.62155,1.62132,1.62143,254400002.0
2007-01-31 17:10:00,1.62134,1.6215,1.62129,1.62144,346100004.0
2007-01-31 17:11:00,1.62141,1.6215,1.62123,1.62131,317100001.0
2007-01-31 17:12:00,1.62142,1.62145,1.62125,1.62138,237899999.0
2007-01-31 17:13:00,1.62143,1.62156,1.62131,1.62156,302399995.0
2007-01-31 17:14:00,1.62145,1.62155,1.62119,1.62155,334799996.0
2007-01-31 17:15:00,1.62152,1.62166,1.62131,1.6215,364500001.0
2007-01-31 17:16:00,1.62128,1.62149,1.62123,1.62147,515500000.0
2007-01-31 17:17:00,1.62152,1.62152,1.62114,1.62129,322599998.0
2007-01-31 17:18:00,1.6212,1.62147,1.62115,1.62125,462200004.0
2007-01-31 17:19:00,1.6214,1.62153,1.62134,1.62141,242899998.0
2007-01-31 17:20:00,1.62149,1.62158,1.62129,1.62142,410600000.0
2007-01-31 17:21:00,1.62128,1.6214,1.62122,1.62122,467700002.0
2007-01-31 17:22:00,1.6213,1.62144,1.62112,1.6213,217899999.0
2007-01-31 17:23:00,1.62136,1.62159,1.62132,1.62143,278000001.0
2007-01-31 17:24:00,1.62171,1.62179,1.62146,1.62157,442800005.0
2007-01-31 17:25:00,1.62162,1.62173,1.62154,1.62166,144500001.0
2007-01-31 17:26:00,1.62135,1.62159,1.62135,1.62146,257300000.0
2007-01-31 17:27:00,1.62143,1.62158,1.62114,1.62114,242800002.0
2007-01-31 17:28:00,1.62096,1.62119,1.62092,1.62094,258999997.0
2007-01-31 17:29:00,1.62111,1.62115,1.62094,1.6211,165600000.0
2007-01-31 17:30:00,1.62104,1.62119,1.62089,1.62113,283400002.0
2007-01-31 17:31:00,1.62098,1.6211,1.62087,1.62102,527599993.0
2007-01-31 17:32:00,1.62105,1.62141,1.62096,1.62123,263700002.0
2007-01-31 17:33:00,1.62127,1.62133,1.62111,1.62111,260100000.0
2007-01-31 17:34:00,1.621,1.62124,1.62095,1.62108,383699994.0
2007-01-31 17:35:00,1.62117,1.62117,1.62085,1.62098,209700004.0
2007-01-31 17:36:00,1.62097,1.62128,1.62084,1.62118,267199997.0
2007-01-31 17:37:00,1.62101,1.62125,1.62101,1.62121,171700001.0
2007-01-31 17:38:00,1.62106,1.62126,1.62104,1.62125,241400001.0
2007-01-31 17:39:00,1.62105,1.62121,1.62105,1.62115,204600005.0
2007-01-31 17:40:00,1.62109,1.62135,1.62098,1.62119,374800004.0
2007-01-31 17:41:00,1.6212,1.62127,1.62105,1.62117,449399992.0
2007-01-31 17:42:00,1.62113,1.62113,1.62053,1.62053,145799999.0
2007-01-31 17:43:00,1.62033,1.62084,1.62033,1.62078,287899999.0
2007-01-31 17:44:00,1.62058,1.62092,1.62058,1.62092,225200002.0
2007-01-31 17:45:00,1.62081,1.6211,1.62038,1.62039,363099998.0
2007-01-31 17:46:00,1.62043,1.62059,1.62039,1.62052,365099999.0
2007-01-31 17:47:00,1.62029,1.62042,1.62016,1.6203,357700001.0
2007-01-31 17:48:00,1.62032,1.62038,1.6202,1.6203,188700002.0
2007-01-31 17:49:00,1.62032,1.62058,1.62016,1.62034,286500000.0
2007-01-31 17:50:00,1.62028,1.62059,1.62022,1.62059,219600002.0
2007-01-31 17:51:00,1.62067,1.62078,1.62052,1.62078,249800000.0
2007-01-31 17:52:00,1.62082,1.62084,1.62066,1.62074,316700001.0
2007-01-31 17:53:00,1.62069,1.62077,1.6205,1.62066,264599998.0
2007-01-31 17:54:00,1.62065,1.62089,1.62065,1.62083,245300003.0
2007-01-31 17:55:00,1.6207,1.62083,1.62064,1.62064,309899997.0
2007-01-31 17:56:00,1.62065,1.62065,1.62037,1.62037,198499997.0
2007-01-31 17:57:00,1.6204,1.62059,1.62039,1.62059,252299998.0
2007-01-31 17:58:00,1.62047,1.62064,1.62033,1.62045,208799998.0
2007-01-31 17:59:00,1.6203,1.62124,1.6203,1.62124,107900000.0
2007-01-31 18:00:00,1.62129,1.62144,1.62112,1.62112,179000000.0
2007-01-31 18:02:00,1.6205,1.6206,1.6205,1.6206,2028699995.0
2007-01-31 18:03:00,1.6205,1.6206,1.6205,1.6205,2028699995.0
2007-01-31 18:04:00,1.6206,1.6206,1.6206,1.6206,2028699995.0
2007-01-31 18:05:00,1.6205,1.6206,1.6205,1.6206,2028699995.0
2007-01-31 18:06:00,1.6207,1.6207,1.6205,1.6206,2028699995.0
2007-01-31 18:07:00,1.6207,1.6207,1.6205,1.6206,2028699995.0
2007-01-31 18:08:00,1.6207,1.6208,1.6205,1.6208,2028699995.0
2007-01-31 18:09:00,1.62117,1.62134,1.62105,1.62119,2028699995.0
2007-01-31 18:10:00,1.62137,1.62137,1.62104,1.62113,1957199994.0
2007-01-31 18:11:00,1.62111,1.62131,1.62105,1.62128,1402600003.0
2007-01-31 18:12:00,1.62135,1.6214,1.62121,1.62121,1992699990.0
2007-01-31 18:13:00,1.62123,1.62138,1.62111,1.62124,1327400000.0
2007-01-31 18:14:00,1.6211,1.6211,1.621,1.6211,836100003.0
2007-01-31 18:15:00,1.62118,1.62123,1.62092,1.6211,836100003.0
2007-01-31 18:16:00,1.6211,1.6212,1.6211,1.6212,2075600007.0
2007-01-31 18:17:00,1.62114,1.62123,1.62088,1.62107,2075600007.0
2007-01-31 18:18:00,1.6211,1.62134,1.62096,1.62109,959900002.0
2007-01-31 18:19:00,1.62112,1.62122,1.6208,1.62107,1864000005.0
2007-01-31 18:20:00,1.6211,1.6211,1.621,1.6211,903100002.0
2007-01-31 18:21:00,1.62135,1.62135,1.62114,1.62114,903100002.0
2007-01-31 18:22:00,1.62128,1.62143,1.62114,1.62125,1045800007.0
2007-01-31 18:23:00,1.621,1.6211,1.6209,1.621,1286500004.0
2007-01-31 18:24:00,1.6209,1.6211,1.6209,1.621,1286500004.0
2007-01-31 18:25:00,1.6211,1.6211,1.6209,1.621,1286500004.0
2007-01-31 18:26:00,1.6211,1.6211,1.6211,1.6211,1286500004.0
2007-01-31 18:27:00,1.62138,1.62147,1.62111,1.6213,1286500004.0
2007-01-31 18:28:00,1.621,1.621,1.621,1.621,1781799998.0
2007-01-31 18:29:00,1.62112,1.62131,1.6211,1.62121,1781799998.0
2007-01-31 18:30:00,1.62099,1.6212,1.62093,1.62101,945699995.0
2007-01-31 18:31:00,1.62095,1.62102,1.62082,1.62092,1075899995.0
2007-01-31 18:32:00,1.62094,1.62097,1.62068,1.62068,1264299986.0
2007-01-31 18:35:00,1.62063,1.62063,1.62044,1.6205,1792699999.0
2007-01-31 18:36:00,1.62051,1.62051,1.62016,1.62022,1409899997.0
2007-01-31 18:37:00,1.62026,1.62036,1.62013,1.62022,1959599993.0
2007-01-31 18:38:00,1.62,1.62014,1.61983,1.61998,1575100003.0
2007-01-31 18:39:00,1.62002,1.62026,1.61997,1.62023,1502500013.0
2007-01-31 18:41:00,1.61997,1.62021,1.61989,1.61995,1204100006.0
2007-01-31 18:42:00,1.61999,1.62017,1.6198,1.61996,1416699997.0
2007-01-31 18:43:00,1.62015,1.62019,1.61995,1.61999,523700008.0
2007-01-31 18:44:00,1.62003,1.6202,1.61982,1.61995,937599999.0
2007-01-31 18:45:00,1.61996,1.6202,1.61989,1.62015,472500000.0
2007-01-31 18:46:00,1.6202,1.62028,1.61999,1.6201,258700003.0
2007-01-31 18:47:00,1.62033,1.62033,1.62012,1.62021,263400001.0
2007-01-31 18:48:00,1.62028,1.62055,1.62025,1.62055,1400700010.0
2007-01-31 18:49:00,1.62059,1.62064,1.62043,1.62062,286399997.0
2007-01-31 18:50:00,1.6205,1.62078,1.62042,1.62075,735000004.0
2007-01-31 18:51:00,1.62077,1.62086,1.62052,1.62052,1207300009.0
2007-01-31 18:52:00,1.62067,1.62083,1.62059,1.62074,1280499996.0
2007-01-31 18:53:00,1.62069,1.6208,1.62059,1.62068,1159200003.0
2007-01-31 18:54:00,1.62062,1.62099,1.62062,1.62097,759299999.0
2007-01-31 18:55:00,1.62104,1.62104,1.6207,1.6207,1616399994.0
2007-01-31 18:56:00,1.6208,1.6208,1.62046,1.62061,1128899999.0
2007-01-31 18:57:00,1.62066,1.62067,1.62049,1.62059,828900007.0
2007-01-31 18:58:00,1.62065,1.62078,1.62041,1.62078,1141700003.0
2007-01-31 18:59:00,1.62077,1.62087,1.62063,1.62065,1678700001.0
2007-01-31 19:00:00,1.62069,1.62084,1.6206,1.62079,489999999.0
2007-01-31 19:01:00,1.62083,1.62083,1.62056,1.62065,338500000.0
2007-01-31 19:02:00,1.62068,1.62078,1.62051,1.62061,882899993.0
2007-01-31 19:03:00,1.62078,1.62078,1.62064,1.62068,454500001.0
2007-01-31 19:04:00,1.62066,1.62076,1.6206,1.6207,218100000.0
2007-01-31 19:05:00,1.62078,1.62086,1.62065,1.62069,542500003.0
2007-01-31 19:06:00,1.6205,1.6206,1.6205,1.6206,698600004.0
2007-01-31 19:07:00,1.62066,1.62091,1.6206,1.62073,698600004.0
2007-01-31 19:08:00,1.62071,1.62092,1.6207,1.62078,1571300006.0
2007-01-31 19:09:00,1.6207,1.62088,1.62065,1.62086,1454899999.0
2007-01-31 19:10:00,1.62072,1.62098,1.62072,1.62098,915200000.0
2007-01-31 19:11:00,1.62085,1.62093,1.62068,1.62078,1250200003.0
2007-01-31 19:12:00,1.62065,1.62095,1.62065,1.62095,928899997.0
2007-01-31 19:13:00,1.62086,1.62102,1.62076,1.62102,582900002.0
2007-01-31 19:14:00,1.62092,1.62107,1.62092,1.62106,331200006.0
2007-01-31 19:15:00,1.62107,1.62114,1.62097,1.62107,1266700007.0
2007-01-31 19:16:00,1.62113,1.62124,1.62099,1.62111,628099997.0
2007-01-31 19:17:00,1.62114,1.62122,1.62091,1.62105,862599998.0
2007-01-31 19:18:00,1.6212,1.6212,1.62093,1.62093,731199998.0
2007-01-31 19:19:00,1.62106,1.62123,1.62104,1.62114,953599997.0
2007-01-31 19:20:00,1.62115,1.62124,1.62101,1.62101,999999999.0
2007-01-31 19:21:00,1.62091,1.62113,1.62091,1.62109,1066000013.0
2007-01-31 19:22:00,1.62099,1.6211,1.62096,1.62105,191799999.0
2007-01-31 19:23:00,1.62104,1.62104,1.62076,1.62076,891699996.0
2007-01-31 19:24:00,1.62092,1.62105,1.62078,1.62096,738099994.0
2007-01-31 19:25:00,1.62102,1.62111,1.62086,1.62088,1007000001.0
2007-01-31 19:26:00,1.62096,1.62113,1.62087,1.62109,714099998.0
2007-01-31 19:27:00,1.62101,1.62121,1.62096,1.62106,1308100003.0
2007-01-31 19:28:00,1.62101,1.62111,1.62085,1.62085,343800000.0
2007-01-31 19:29:00,1.62082,1.62108,1.62077,1.62092,954000000.0
2007-01-31 19:30:00,1.6205,1.6206,1.6205,1.6206,1013400002.0
2007-01-31 19:31:00,1.62109,1.6212,1.62091,1.62108,1013400002.0
2007-01-31 19:32:00,1.6209,1.62112,1.62088,1.62101,710700006.0
2007-01-31 19:33:00,1.62099,1.62113,1.62088,1.62093,979600017.0
2007-01-31 19:34:00,1.621,1.62118,1.62087,1.62105,1867299993.0
2007-01-31 19:35:00,1.62101,1.62113,1.62077,1.62102,961700006.0
2007-01-31 19:36:00,1.62111,1.62111,1.62071,1.6208,613599998.0
2007-01-31 19:37:00,1.62083,1.62098,1.62081,1.62096,360700000.0
2007-01-31 19:38:00,1.62089,1.62093,1.62072,1.62091,808299996.0
2007-01-31 19:39:00,1.62089,1.62101,1.6207,1.62093,1385799997.0
2007-01-31 19:40:00,1.62098,1.62098,1.62078,1.62082,568399996.0
2007-01-31 19:41:00,1.62086,1.62098,1.62081,1.62095,472400000.0
2007-01-31 19:42:00,1.62092,1.62105,1.62081,1.62095,702299996.0
2007-01-31 19:43:00,1.62096,1.62096,1.62078,1.62078,368600004.0
2007-01-31 19:44:00,1.62095,1.62098,1.6208,1.62081,962100012.0
2007-01-31 19:45:00,1.62078,1.62095,1.62072,1.62095,350200004.0
2007-01-31 19:46:00,1.62095,1.62095,1.62073,1.62079,632400002.0
2007-01-31 19:47:00,1.62073,1.62098,1.62073,1.62093,359500001.0
2007-01-31 19:48:00,1.62093,1.62095,1.62086,1.6209,850300007.0
2007-01-31 19:49:00,1.62084,1.62095,1.62075,1.62091,1239800011.0
2007-01-31 19:50:00,1.62082,1.6209,1.62069,1.62082,132799997.0
2007-01-31 19:51:00,1.62079,1.62093,1.62079,1.62093,693600008.0
2007-01-31 19:52:00,1.62095,1.62095,1.6208,1.62088,553899997.0
2007-01-31 19:53:00,1.62093,1.62102,1.62084,1.62097,661300001.0
2007-01-31 19:54:00,1.62087,1.621,1.62079,1.62088,309699998.0
2007-01-31 19:55:00,1.62085,1.62094,1.62076,1.62076,546900006.0
2007-01-31 19:56:00,1.62088,1.62091,1.6206,1.62075,1311399996.0
2007-01-31 19:57:00,1.62075,1.62088,1.62062,1.62083,1487799997.0
2007-01-31 19:58:00,1.62082,1.62093,1.62062,1.62062,1420000008.0
2007-01-31 19:59:00,1.62072,1.62087,1.62063,1.62077,974500000.0
2007-01-31 20:00:00,1.62077,1.62085,1.62066,1.62078,619400001.0
2007-01-31 20:01:00,1.6208,1.62085,1.62065,1.62077,776500002.0
2007-01-31 20:02:00,1.62064,1.6209,1.6206,1.6209,291800004.0
2007-01-31 20:03:00,1.6209,1.62095,1.6208,1.62089,304400001.0
2007-01-31 20:04:00,1.6209,1.6209,1.62071,1.6208,450500006.0
2007-01-31 20:05:00,1.6207,1.6208,1.62062,1.62074,405599996.0
2007-01-31 20:06:00,1.62077,1.62079,1.62066,1.62068,318000000.0
2007-01-31 20:07:00,1.62063,1.62076,1.62061,1.62076,158699996.0
2007-01-31 20:08:00,1.62083,1.62083,1.62057,1.62057,1339899999.0
2007-01-31 20:09:00,1.62057,1.62079,1.62056,1.62071,315299998.0
2007-01-31 20:10:00,1.6207,1.62075,1.62054,1.62054,303999998.0
2007-01-31 20:11:00,1.62053,1.62073,1.62051,1.62068,1026200005.0
2007-01-31 20:12:00,1.6206,1.62085,1.6206,1.6208,431299990.0
2007-01-31 20:13:00,1.6207,1.62098,1.6207,1.62098,1672499987.0
2007-01-31 20:14:00,1.62086,1.62098,1.62076,1.62098,429599999.0
2007-01-31 20:15:00,1.6209,1.62107,1.6209,1.62105,1343600010.0
2007-01-31 20:16:00,1.621,1.62108,1.62092,1.621,1960200002.0
2007-01-31 20:17:00,1.62099,1.62108,1.6209,1.62108,524300006.0
2007-01-31 20:18:00,1.62083,1.6209,1.62068,1.62087,487900001.0
2007-01-31 20:19:00,1.6208,1.6211,1.6204,1.6208,521699999.0
2007-01-31 20:20:00,1.6209,1.621,1.6204,1.6205,521699999.0
2007-01-31 20:21:00,1.62097,1.62105,1.62085,1.62094,521699999.0
2007-01-31 20:22:00,1.62082,1.62102,1.6208,1.62102,705099998.0
2007-01-31 20:23:00,1.62094,1.62112,1.6208,1.6209,1164299996.0
2007-01-31 20:24:00,1.62092,1.621,1.62073,1.62081,557200009.0
2007-01-31 20:25:00,1.62081,1.62093,1.62064,1.62074,915500006.0
2007-01-31 20:26:00,1.62078,1.62083,1.62069,1.62077,287300004.0
2007-01-31 20:27:00,1.62071,1.62084,1.62065,1.62084,456200002.0
2007-01-31 20:28:00,1.6208,1.6208,1.6205,1.6208,1545100004.0
2007-01-31 20:29:00,1.62065,1.62073,1.62039,1.62054,1545100004.0
2007-01-31 20:30:00,1.6207,1.6208,1.6205,1.6205,611199993.0
2007-01-31 20:31:00,1.6206,1.6206,1.6205,1.6205,611199993.0
2007-01-31 20:32:00,1.6206,1.6206,1.6204,1.6206,611199993.0
2007-01-31 20:33:00,1.62054,1.62069,1.6204,1.62058,611199993.0
2007-01-31 20:34:00,1.6204,1.62069,1.6204,1.62065,441199997.0
2007-01-31 20:35:00,1.62048,1.62068,1.62043,1.62068,527100001.0
2007-01-31 20:36:00,1.62056,1.62086,1.62049,1.62085,531800007.0
2007-01-31 20:37:00,1.62081,1.62095,1.62063,1.62077,946299998.0
2007-01-31 20:38:00,1.62057,1.62077,1.62051,1.62074,1666799992.0
2007-01-31 20:39:00,1.62069,1.62074,1.62046,1.62046,1366499989.0
2007-01-31 20:40:00,1.62061,1.62077,1.62051,1.62066,1279299996.0
2007-01-31 20:41:00,1.62073,1.6208,1.62054,1.62055,346400001.0
2007-01-31 20:42:00,1.62065,1.62068,1.62044,1.62044,327099997.0
2007-01-31 20:43:00,1.62077,1.62085,1.6206,1.6206,563299998.0
2007-01-31 20:44:00,1.62057,1.62081,1.62055,1.62072,1342899998.0
2007-01-31 20:45:00,1.62075,1.6208,1.6206,1.62075,861499998.0
2007-01-31 20:46:00,1.6208,1.62086,1.62056,1.6208,390799994.0
2007-01-31 20:47:00,1.62062,1.62079,1.62051,1.62079,584600000.0
2007-01-31 20:48:00,1.62073,1.62093,1.62058,1.62064,1473100002.0
2007-01-31 20:49:00,1.62051,1.6208,1.62047,1.62073,667400001.0
2007-01-31 20:50:00,1.62075,1.62075,1.62053,1.62065,1945799990.0
2007-01-31 20:51:00,1.62064,1.62079,1.62061,1.62073,410900002.0
2007-01-31 20:52:00,1.62069,1.62082,1.6206,1.62079,1524900011.0
2007-01-31 20:53:00,1.6208,1.62083,1.62064,1.62065,1565099997.0
2007-01-31 20:54:00,1.62075,1.62088,1.62063,1.62076,825200000.0
2007-01-31 20:55:00,1.62071,1.62088,1.62071,1.62081,495299994.0
2007-01-31 20:56:00,1.621,1.6211,1.621,1.6211,1353000003.0
2007-01-31 20:57:00,1.621,1.6211,1.6209,1.6209,1353000003.0
2007-01-31 20:58:00,1.6208,1.621,1.6208,1.6209,1353000003.0
2007-01-31 20:59:00,1.6208,1.6208,1.6206,1.6207,1353000003.0
2007-01-31 21:00:00,1.6205,1.621,1.6205,1.621,1353000003.0
2007-01-31 21:01:00,1.6211,1.6212,1.621,1.6211,1353000003.0
2007-01-31 21:02:00,1.6207,1.62094,1.62068,1.62089,1353000003.0
2007-01-31 21:03:00,1.62088,1.6209,1.62069,1.62072,1548500005.0
2007-01-31 21:04:00,1.6207,1.62084,1.62058,1.62064,421700006.0
2007-01-31 21:05:00,1.62079,1.62103,1.62077,1.6209,926899990.0
2007-01-31 21:06:00,1.62067,1.621,1.62067,1.62081,492299999.0
2007-01-31 21:07:00,1.62076,1.62089,1.62073,1.62089,545000000.0
2007-01-31 21:08:00,1.6209,1.6209,1.6207,1.62082,233099996.0
2007-01-31 21:09:00,1.6208,1.62087,1.62069,1.6207,796699997.0
2007-01-31 21:10:00,1.62087,1.62094,1.62076,1.62085,693799993.0
2007-01-31 21:11:00,1.62074,1.62083,1.62062,1.62066,528299993.0
2007-01-31 21:12:00,1.62078,1.62092,1.62062,1.62068,262200000.0
2007-01-31 21:13:00,1.62046,1.6207,1.62039,1.62055,1138900006.0
2007-01-31 21:14:00,1.62048,1.62078,1.6204,1.62078,871500010.0
2007-01-31 21:15:00,1.62072,1.62086,1.62019,1.6203,777600000.0
2007-01-31 21:16:00,1.62032,1.62062,1.6202,1.62032,566800003.0
2007-01-31 21:17:00,1.62016,1.62041,1.61994,1.62026,1338200003.0
2007-01-31 21:18:00,1.62025,1.62048,1.62008,1.62048,732900007.0
2007-01-31 21:19:00,1.62055,1.62092,1.62045,1.62047,766100000.0
2007-01-31 21:20:00,1.6206,1.6207,1.6205,1.6206,1471100007.0
2007-01-31 21:22:00,1.62017,1.62069,1.62017,1.62053,1471100007.0
2007-01-31 21:23:00,1.6205,1.62056,1.62022,1.62022,1386499994.0
2007-01-31 21:24:00,1.6203,1.62076,1.6203,1.62061,673699992.0
2007-01-31 21:25:00,1.62081,1.62095,1.62054,1.62068,1194800003.0
2007-01-31 21:26:00,1.62085,1.62085,1.62052,1.6206,491499999.0
2007-01-31 21:27:00,1.6207,1.62083,1.62059,1.62083,564800001.0
2007-01-31 21:28:00,1.62076,1.62092,1.62061,1.62061,690500004.0
2007-01-31 21:29:00,1.62084,1.62099,1.62072,1.62077,327699999.0
2007-01-31 21:30:00,1.62059,1.62074,1.62046,1.62063,568600008.0
2007-01-31 21:31:00,1.62062,1.62062,1.62033,1.62039,598900008.0
2007-01-31 21:32:00,1.62053,1.62068,1.62033,1.62039,1860800005.0
2007-01-31 21:33:00,1.62055,1.62055,1.6203,1.62039,211199999.0
2007-01-31 21:34:00,1.62044,1.62072,1.62039,1.62048,1271999996.0
2007-01-31 21:35:00,1.62048,1.62065,1.6203,1.62045,1011300015.0
2007-01-31 21:36:00,1.62041,1.62061,1.62038,1.62052,361099998.0
2007-01-31 21:37:00,1.6205,1.6206,1.62037,1.62043,498399999.0
2007-01-31 21:38:00,1.62052,1.6207,1.62037,1.62052,465599997.0
2007-01-31 21:39:00,1.62057,1.62057,1.62036,1.62056,277299997.0
2007-01-31 21:40:00,1.62041,1.62061,1.62035,1.62047,512600002.0
2007-01-31 21:41:00,1.62042,1.62099,1.62042,1.62099,608500001.0
2007-01-31 21:42:00,1.62096,1.62124,1.62096,1.62118,548199996.0
2007-01-31 21:43:00,1.62104,1.62126,1.62104,1.62108,1210299999.0
2007-01-31 21:44:00,1.62112,1.62128,1.62111,1.6212,1231599994.0
2007-01-31 21:45:00,1.6211,1.62137,1.6211,1.62137,706899999.0
2007-01-31 21:46:00,1.62128,1.62141,1.62115,1.62115,1306000001.0
2007-01-31 21:47:00,1.6212,1.62142,1.62113,1.62122,1330399986.0
2007-01-31 21:48:00,1.6212,1.62124,1.62102,1.62111,368300004.0
2007-01-31 21:49:00,1.62112,1.62126,1.62098,1.62111,1180700009.0
2007-01-31 21:50:00,1.6211,1.6211,1.62092,1.621,278399999.0
2007-01-31 21:51:00,1.62101,1.62125,1.62097,1.62103,646299997.0
2007-01-31 21:52:00,1.62105,1.62106,1.62087,1.62087,921100003.0
2007-01-31 21:53:00,1.62093,1.62113,1.62078,1.62091,369600001.0
2007-01-31 21:54:00,1.62097,1.62102,1.62082,1.62082,301500002.0
2007-01-31 21:55:00,1.62093,1.62106,1.6208,1.62093,650499999.0
2007-01-31 21:56:00,1.62113,1.62113,1.62089,1.62097,595900004.0
2007-01-31 21:57:00,1.62095,1.62108,1.62087,1.621,637900002.0
2007-01-31 21:58:00,1.62095,1.62102,1.62069,1.62093,599200000.0
2007-01-31 21:59:00,1.62086,1.62086,1.62057,1.62062,1011199997.0
2007-01-31 22:00:00,1.62064,1.62091,1.62062,1.6209,766499999.0
2007-01-31 22:01:00,1.62102,1.62121,1.62102,1.62114,197500000.0
2007-01-31 22:02:00,1.62122,1.62122,1.62091,1.62091,1199099997.0
2007-01-31 22:03:00,1.62112,1.62112,1.62086,1.62105,512300000.0
2007-01-31 22:04:00,1.62094,1.62107,1.62077,1.62102,554099995.0
2007-01-31 22:05:00,1.62102,1.62102,1.62076,1.62085,288500000.0
2007-01-31 22:06:00,1.62092,1.62102,1.62079,1.62102,600099999.0
2007-01-31 22:07:00,1.62085,1.62098,1.62074,1.62087,145400000.0
2007-01-31 22:08:00,1.62085,1.62097,1.62068,1.62078,472400003.0
2007-01-31 22:09:00,1.62065,1.62086,1.62058,1.62086,529099998.0
2007-01-31 22:10:00,1.62084,1.62095,1.62074,1.62087,319799998.0
2007-01-31 22:11:00,1.62092,1.62096,1.62078,1.62084,270799998.0
2007-01-31 22:12:00,1.62105,1.62111,1.62088,1.62089,777600003.0
2007-01-31 22:13:00,1.62073,1.62093,1.62073,1.62093,321800000.0
2007-01-31 22:14:00,1.62095,1.62111,1.62082,1.621,440799998.0
2007-01-31 22:15:00,1.62078,1.62116,1.62078,1.62105,729500006.0
2007-01-31 22:16:00,1.621,1.621,1.62075,1.62076,139600000.0
2007-01-31 22:17:00,1.62097,1.62103,1.62097,1.621,76800001.0
2007-01-31 22:18:00,1.6207,1.62096,1.6207,1.62082,453899999.0
2007-01-31 22:19:00,1.62077,1.62082,1.62053,1.62061,299600001.0
2007-01-31 22:20:00,1.6204,1.62058,1.62037,1.62058,320800002.0
2007-01-31 22:21:00,1.62058,1.62068,1.62049,1.62052,327099999.0
2007-01-31 22:22:00,1.6206,1.62074,1.62054,1.62054,767199992.0
2007-01-31 22:23:00,1.62058,1.62065,1.62045,1.62051,237200002.0
2007-01-31 22:24:00,1.62063,1.62063,1.62045,1.62045,427100004.0
2007-01-31 22:25:00,1.62071,1.62073,1.62045,1.62045,648800004.0
2007-01-31 22:26:00,1.6206,1.62069,1.62038,1.62048,702999996.0
2007-01-31 22:27:00,1.6207,1.62083,1.6204,1.6204,235699999.0
2007-01-31 22:28:00,1.62053,1.62082,1.62047,1.6207,682300005.0
2007-01-31 22:29:00,1.62056,1.62072,1.62042,1.62068,857799999.0
2007-01-31 22:30:00,1.62053,1.62059,1.62031,1.62046,849400006.0
2007-01-31 22:31:00,1.62058,1.6206,1.62025,1.62041,438299993.0
2007-01-31 22:32:00,1.62046,1.62071,1.62046,1.62071,251699999.0
2007-01-31 22:33:00,1.62077,1.62101,1.62064,1.62091,175700001.0
2007-01-31 22:34:00,1.6211,1.6211,1.62076,1.62076,418200002.0
2007-01-31 22:35:00,1.62087,1.62087,1.62069,1.62069,274900000.0
2007-01-31 22:36:00,1.6206,1.62075,1.62043,1.62057,739900004.0
2007-01-31 22:37:00,1.62062,1.62072,1.62036,1.62054,488500001.0
2007-01-31 22:38:00,1.62068,1.62074,1.62038,1.62049,320100004.0
2007-01-31 22:39:00,1.62064,1.62076,1.62042,1.62058,794699998.0
2007-01-31 22:40:00,1.62056,1.62077,1.62047,1.62076,744199995.0
2007-01-31 22:41:00,1.62065,1.6208,1.6205,1.6206,644100003.0
2007-01-31 22:42:00,1.62067,1.6208,1.62054,1.62064,773300000.0
2007-01-31 22:43:00,1.62066,1.62077,1.62041,1.62064,1019100004.0
2007-01-31 22:44:00,1.62072,1.62078,1.6205,1.62062,331599995.0
2007-01-31 22:45:00,1.62063,1.62076,1.62052,1.6207,180900001.0
2007-01-31 22:46:00,1.62072,1.62072,1.62037,1.62037,227700003.0
2007-01-31 22:47:00,1.62045,1.62065,1.62045,1.62065,362600003.0
2007-01-31 22:48:00,1.62053,1.62072,1.62048,1.62068,441500000.0
2007-01-31 22:49:00,1.6206,1.62075,1.6205,1.62065,675200003.0
2007-01-31 22:50:00,1.62068,1.62087,1.62065,1.62082,218900002.0
2007-01-31 22:51:00,1.62081,1.62081,1.62058,1.62072,589700010.0
2007-01-31 22:52:00,1.62072,1.62076,1.62042,1.62042,374100002.0
2007-01-31 22:53:00,1.62053,1.62073,1.62048,1.6206,250500003.0
2007-01-31 22:54:00,1.62064,1.62078,1.62052,1.62052,419300003.0
2007-01-31 22:55:00,1.62073,1.62073,1.62044,1.62044,183300004.0
2007-01-31 22:56:00,1.62058,1.62077,1.62058,1.62074,418099998.0
2007-01-31 22:57:00,1.62052,1.62078,1.62052,1.62066,271199998.0
2007-01-31 22:58:00,1.62062,1.62075,1.62058,1.6206,74700000.0
2007-01-31 22:59:00,1.62042,1.62065,1.62029,1.62057,517399996.0
2007-01-31 23:00:00,1.62056,1.62084,1.62029,1.62084,204000002.0
2007-01-31 23:01:00,1.62084,1.62092,1.62066,1.6208,230300000.0
2007-01-31 23:02:00,1.62086,1.62092,1.62069,1.62084,308200003.0
2007-01-31 23:03:00,1.62083,1.6209,1.62069,1.62084,360800003.0
2007-01-31 23:04:00,1.62051,1.62078,1.62045,1.62078,275599997.0
2007-01-31 23:05:00,1.62059,1.62072,1.6203,1.6204,215400002.0
2007-01-31 23:06:00,1.6204,1.62063,1.62029,1.62046,334500001.0
2007-01-31 23:07:00,1.62052,1.62052,1.62036,1.62036,106399999.0
2007-01-31 23:08:00,1.62042,1.6206,1.62029,1.62045,175600003.0
2007-01-31 23:09:00,1.62055,1.62055,1.6205,1.6205,22800000.0
2007-01-31 23:10:00,1.62039,1.62053,1.6203,1.62046,124600001.0
2007-01-31 23:11:00,1.62046,1.62053,1.62027,1.62044,159900000.0
2007-01-31 23:12:00,1.62048,1.62053,1.62034,1.62034,293099995.0
2007-01-31 23:13:00,1.62037,1.62059,1.62037,1.62051,186499999.0
2007-01-31 23:14:00,1.62036,1.62053,1.62036,1.6205,201399998.0
2007-01-31 23:15:00,1.62043,1.62044,1.62027,1.62033,79100000.0
2007-01-31 23:16:00,1.62046,1.62052,1.62034,1.6204,384599997.0
2007-01-31 23:17:00,1.62049,1.6206,1.6204,1.62058,398699997.0
2007-01-31 23:18:00,1.62058,1.62093,1.62041,1.62079,308599998.0
2007-01-31 23:19:00,1.62098,1.62107,1.62078,1.62093,189399999.0
2007-01-31 23:20:00,1.62072,1.62093,1.6207,1.62084,136799999.0
2007-01-31 23:21:00,1.6208,1.62095,1.6208,1.62088,207000001.0
2007-01-31 23:22:00,1.62076,1.62088,1.62075,1.6208,308400001.0
2007-01-31 23:23:00,1.6209,1.62095,1.62082,1.62088,122200001.0
2007-01-31 23:24:00,1.62094,1.62106,1.62085,1.62097,277300000.0
2007-01-31 23:25:00,1.62095,1.62108,1.62082,1.62088,176499999.0
2007-01-31 23:26:00,1.62094,1.62095,1.62084,1.62087,346099997.0
2007-01-31 23:27:00,1.62099,1.62101,1.62094,1.62096,97400000.0
2007-01-31 23:28:00,1.62103,1.62103,1.62082,1.62086,293900001.0
2007-01-31 23:29:00,1.62095,1.62099,1.62082,1.6209,110200000.0
2007-01-31 23:30:00,1.62103,1.62114,1.6209,1.62105,167199999.0
2007-01-31 23:31:00,1.6211,1.62123,1.621,1.62115,239799997.0
2007-01-31 23:32:00,1.62115,1.62121,1.62091,1.62113,248200001.0
2007-01-31 23:33:00,1.62117,1.62135,1.62108,1.62122,246600000.0
2007-01-31 23:34:00,1.62127,1.62136,1.62104,1.6211,209200003.0
2007-01-31 23:35:00,1.62109,1.62114,1.62097,1.62097,164000000.0
2007-01-31 23:36:00,1.62111,1.62118,1.621,1.62113,327800000.0
2007-01-31 23:37:00,1.62102,1.62114,1.62102,1.62114,117899997.0
2007-01-31 23:38:00,1.62127,1.62127,1.62107,1.62118,215900000.0
2007-01-31 23:39:00,1.62099,1.62122,1.62099,1.62106,250400006.0
2007-01-31 23:40:00,1.62113,1.62125,1.62105,1.6212,279100000.0
2007-01-31 23:41:00,1.6213,1.6213,1.62101,1.62114,238900003.0
2007-01-31 23:42:00,1.62121,1.62138,1.62112,1.62125,279500001.0
2007-01-31 23:43:00,1.62133,1.62133,1.62121,1.62121,115000001.0
2007-01-31 23:44:00,1.6211,1.62135,1.6211,1.62135,354599998.0
2007-01-31 23:45:00,1.62113,1.62129,1.62113,1.62129,25600000.0
2007-01-31 23:46:00,1.621,1.62115,1.62091,1.621,391700005.0
2007-01-31 23:47:00,1.62098,1.62115,1.62096,1.62114,285200000.0
2007-01-31 23:48:00,1.62093,1.62106,1.62086,1.62096,74300000.0
2007-01-31 23:49:00,1.62109,1.62113,1.62095,1.62098,388400009.0
2007-01-31 23:50:00,1.621,1.62115,1.621,1.62115,198300001.0
2007-01-31 23:51:00,1.621,1.62115,1.621,1.6211,230200001.0
2007-01-31 23:52:00,1.62108,1.62119,1.6209,1.62105,277800007.0
2007-01-31 23:53:00,1.62102,1.62115,1.62085,1.621,267899998.0
2007-01-31 23:54:00,1.62107,1.62126,1.62095,1.62111,155800001.0
2007-01-31 23:55:00,1.62109,1.62123,1.62105,1.62123,199300003.0
2007-01-31 23:56:00,1.6211,1.62122,1.62106,1.62106,225800003.0
2007-01-31 23:57:00,1.62114,1.62122,1.62097,1.62112,98100000.0
2007-01-31 23:58:00,1.62097,1.62114,1.62097,1.62114,98200001.0
2007-01-31 23:59:00,1.62114,1.62121,1.62107,1.62113,48800000.0
2007-02-01 00:00:00,1.62115,1.6212,1.62101,1.62111,248200000.0
2007-02-01 00:01:00,1.62105,1.62105,1.6209,1.6209,38500000.0
2007-02-01 00:02:00,1.62102,1.62114,1.62098,1.62101,174700004.0
2007-02-01 00:03:00,1.6211,1.62113,1.62103,1.62107,49499998.0
2007-02-01 00:04:00,1.62107,1.6211,1.62094,1.62099,104800000.0
2007-02-01 00:05:00,1.621,1.62115,1.62098,1.62104,152700000.0
2007-02-01 00:06:00,1.6209,1.62105,1.6209,1.62105,31900000.0
2007-02-01 00:07:00,1.62091,1.62104,1.62085,1.6209,282200004.0
2007-02-01 00:08:00,1.62078,1.62078,1.62063,1.62078,336100002.0
2007-02-01 00:09:00,1.62074,1.62091,1.62064,1.62075,198999997.0
2007-02-01 00:10:00,1.62085,1.62103,1.62084,1.62101,273199999.0
2007-02-01 00:11:00,1.62098,1.62106,1.62082,1.62094,211399999.0
2007-02-01 00:12:00,1.62099,1.6211,1.62088,1.6211,225399999.0
2007-02-01 00:13:00,1.62112,1.62112,1.62087,1.62108,238899999.0
2007-02-01 00:14:00,1.62108,1.62108,1.62094,1.62108,191799998.0
2007-02-01 00:15:00,1.62083,1.62121,1.62083,1.62101,213099998.0
2007-02-01 00:16:00,1.6212,1.6212,1.6211,1.6211,90999999.0
2007-02-01 00:17:00,1.6212,1.62127,1.621,1.62115,375999995.0
2007-02-01 00:18:00,1.62127,1.62138,1.62114,1.6213,236599996.0
2007-02-01 00:19:00,1.62105,1.62113,1.62087,1.62107,71900001.0
2007-02-01 00:20:00,1.62107,1.62115,1.6209,1.62096,197200000.0
2007-02-01 00:21:00,1.62108,1.62109,1.62086,1.62088,236400002.0
2007-02-01 00:22:00,1.62089,1.62112,1.62089,1.62112,60000000.0
2007-02-01 00:23:00,1.62101,1.62113,1.62096,1.62108,98700001.0
2007-02-01 00:24:00,1.62106,1.62119,1.62065,1.62076,213600001.0
2007-02-01 00:25:00,1.62085,1.62093,1.62068,1.62085,325600005.0
2007-02-01 00:26:00,1.62087,1.62098,1.62083,1.62085,133599999.0
2007-02-01 00:27:00,1.62092,1.62105,1.62084,1.62103,182200001.0
2007-02-01 00:28:00,1.62115,1.62115,1.62098,1.62099,235700000.0
2007-02-01 00:29:00,1.6211,1.6211,1.621,1.621,32100000.0
2007-02-01 00:30:00,1.62106,1.62114,1.62092,1.62105,298000004.0
2007-02-01 00:31:00,1.62105,1.62115,1.62097,1.62107,205800002.0
2007-02-01 00:32:00,1.62105,1.62105,1.62091,1.62091,95800000.0
2007-02-01 00:33:00,1.62087,1.62101,1.62082,1.62086,258300001.0
2007-02-01 00:34:00,1.62094,1.62114,1.62088,1.62099,362200002.0
2007-02-01 00:35:00,1.62109,1.62109,1.62097,1.62108,237300002.0
2007-02-01 00:36:00,1.62112,1.62118,1.62109,1.62111,60799998.0
2007-02-01 00:37:00,1.62125,1.62125,1.6212,1.6212,42499998.0
2007-02-01 00:38:00,1.62118,1.62118,1.62102,1.62113,261999997.0
2007-02-01 00:39:00,1.62108,1.62131,1.62108,1.62117,68100000.0
2007-02-01 00:40:00,1.62112,1.62126,1.62112,1.62126,131199998.0
2007-02-01 00:41:00,1.6213,1.6213,1.62105,1.6213,190999999.0
2007-02-01 00:42:00,1.62111,1.62125,1.62088,1.62097,281700003.0
2007-02-01 00:43:00,1.62126,1.62126,1.62086,1.62105,393700001.0
2007-02-01 00:44:00,1.62097,1.62111,1.62082,1.62092,333900004.0
2007-02-01 00:45:00,1.62083,1.62098,1.62078,1.62089,123000000.0
2007-02-01 00:46:00,1.6207,1.62098,1.6207,1.62098,289800001.0
2007-02-01 00:47:00,1.62092,1.62102,1.62076,1.621,464800004.0
2007-02-01 00:48:00,1.62099,1.62107,1.6209,1.621,389400002.0
2007-02-01 00:49:00,1.62093,1.62102,1.62085,1.62087,343200000.0
2007-02-01 00:50:00,1.6209,1.62109,1.62086,1.62109,384800009.0
2007-02-01 00:51:00,1.62093,1.62111,1.62073,1.62101,182399999.0
2007-02-01 00:52:00,1.62115,1.62115,1.62089,1.62107,287600000.0
2007-02-01 00:53:00,1.62097,1.62112,1.6209,1.62096,225200000.0
2007-02-01 00:54:00,1.62105,1.62112,1.6209,1.62107,356100004.0
2007-02-01 00:55:00,1.62098,1.62115,1.62092,1.6211,408000003.0
2007-02-01 00:56:00,1.6209,1.6211,1.6209,1.6211,167499999.0
2007-02-01 00:57:00,1.62102,1.62115,1.62083,1.6209,254099996.0
2007-02-01 00:58:00,1.621,1.621,1.62064,1.62083,249799999.0
2007-02-01 00:59:00,1.62083,1.62083,1.6205,1.62075,281500002.0
2007-02-01 01:00:00,1.62082,1.62089,1.62071,1.62071,163900002.0
2007-02-01 01:01:00,1.62075,1.62084,1.62058,1.62068,298199995.0
2007-02-01 01:02:00,1.6208,1.62085,1.62071,1.62078,240699999.0
2007-02-01 01:03:00,1.62058,1.62071,1.62038,1.6207,363699993.0
2007-02-01 01:04:00,1.62083,1.62087,1.62066,1.62081,473700001.0
2007-02-01 01:05:00,1.62078,1.6208,1.62059,1.62077,222499999.0
2007-02-01 01:06:00,1.62084,1.6209,1.62055,1.62055,274400000.0
2007-02-01 01:07:00,1.62068,1.62091,1.62068,1.62086,143600001.0
2007-02-01 01:08:00,1.62059,1.6208,1.62058,1.6208,228499998.0
2007-02-01 01:09:00,1.62077,1.621,1.62076,1.62095,286099999.0
2007-02-01 01:10:00,1.62083,1.62083,1.62064,1.62064,226600000.0
2007-02-01 01:11:00,1.62077,1.62083,1.6207,1.62075,86700001.0
2007-02-01 01:12:00,1.62065,1.62085,1.62061,1.62075,253100002.0
2007-02-01 01:13:00,1.6207,1.62082,1.62053,1.6207,213399996.0
2007-02-01 01:14:00,1.62069,1.62087,1.62069,1.62082,422300001.0
2007-02-01 01:15:00,1.62083,1.62085,1.6207,1.62075,176899999.0
2007-02-01 01:16:00,1.62074,1.62074,1.62056,1.62056,63100001.0
2007-02-01 01:17:00,1.62066,1.62081,1.62029,1.62057,214700000.0
2007-02-01 01:18:00,1.62075,1.62085,1.62068,1.62069,395200000.0
2007-02-01 01:19:00,1.62077,1.62084,1.62062,1.62079,116600000.0
2007-02-01 01:20:00,1.62083,1.62091,1.62073,1.62087,189600000.0
2007-02-01 01:21:00,1.62093,1.62093,1.62073,1.62073,128700003.0
2007-02-01 01:22:00,1.6208,1.62085,1.6208,1.62085,106200001.0
2007-02-01 01:23:00,1.62068,1.62071,1.62042,1.62055,302700004.0
2007-02-01 01:24:00,1.62073,1.62074,1.62058,1.62061,95100000.0
2007-02-01 01:25:00,1.62074,1.62082,1.6205,1.62064,172199999.0
2007-02-01 01:26:00,1.62079,1.62092,1.62079,1.62092,206000002.0
2007-02-01 01:27:00,1.62072,1.62092,1.62072,1.62087,493700002.0
2007-02-01 01:28:00,1.62076,1.6209,1.62076,1.6209,107000000.0
2007-02-01 01:29:00,1.62074,1.62085,1.62067,1.6208,129300002.0
2007-02-01 01:30:00,1.62087,1.62087,1.62073,1.62073,19700000.0
2007-02-01 01:31:00,1.62076,1.62088,1.62074,1.62084,27000000.0
2007-02-01 01:32:00,1.62087,1.62094,1.62074,1.62088,384899995.0
2007-02-01 01:33:00,1.62067,1.62083,1.62066,1.62066,252100003.0
2007-02-01 01:34:00,1.62063,1.62078,1.62044,1.62063,328300001.0
2007-02-01 01:35:00,1.62043,1.62071,1.62039,1.62039,107600000.0
2007-02-01 01:36:00,1.62049,1.62073,1.62035,1.62056,206000000.0
2007-02-01 01:37:00,1.62073,1.62083,1.62066,1.6207,276000005.0
2007-02-01 01:38:00,1.62079,1.62087,1.62067,1.62087,412700002.0
2007-02-01 01:39:00,1.62078,1.62084,1.62059,1.62059,278900001.0
2007-02-01 01:40:00,1.62065,1.62087,1.62065,1.62077,303000003.0
2007-02-01 01:41:00,1.62073,1.62085,1.62063,1.62085,297199999.0
2007-02-01 01:42:00,1.62082,1.62094,1.62078,1.62084,261799999.0
2007-02-01 01:43:00,1.62083,1.62091,1.6206,1.62078,76400000.0
2007-02-01 01:44:00,1.62091,1.62091,1.62061,1.6208,188200002.0
2007-02-01 01:45:00,1.62091,1.62092,1.62065,1.62078,381799997.0
2007-02-01 01:46:00,1.62073,1.62082,1.62063,1.62076,244500000.0
2007-02-01 01:47:00,1.62075,1.62075,1.6206,1.6206,146299999.0
2007-02-01 01:48:00,1.6207,1.62072,1.62055,1.62057,333499999.0
2007-02-01 01:49:00,1.62052,1.6207,1.62045,1.62059,170800002.0
2007-02-01 01:50:00,1.62067,1.62075,1.62053,1.62068,178699999.0
2007-02-01 01:51:00,1.6206,1.6207,1.6206,1.6207,51900002.0
2007-02-01 01:52:00,1.62068,1.62075,1.62058,1.62075,294700002.0
2007-02-01 01:53:00,1.62063,1.62074,1.6205,1.62066,112900002.0
2007-02-01 01:54:00,1.62075,1.62078,1.62063,1.62066,207100003.0
2007-02-01 01:55:00,1.62067,1.6208,1.62056,1.62068,396000003.0
2007-02-01 01:56:00,1.62075,1.62075,1.6206,1.6206,87799999.0
2007-02-01 01:57:00,1.62078,1.62082,1.6207,1.62075,202099996.0
2007-02-01 01:58:00,1.62061,1.62083,1.62061,1.62063,277999998.0
2007-02-01 01:59:00,1.62069,1.62091,1.6206,1.62082,295999996.0
2007-02-01 02:00:00,1.62078,1.6209,1.62048,1.62067,171600002.0
2007-02-01 02:01:00,1.62061,1.62081,1.62055,1.62081,134300003.0
2007-02-01 02:02:00,1.62078,1.62085,1.62062,1.62076,316299998.0
2007-02-01 02:03:00,1.62077,1.6209,1.62065,1.62082,323800001.0
2007-02-01 02:04:00,1.62084,1.62092,1.62062,1.62078,343499998.0
2007-02-01 02:05:00,1.62054,1.62069,1.62044,1.6206,105000000.0
2007-02-01 02:06:00,1.62058,1.62073,1.62058,1.62073,350200007.0
2007-02-01 02:07:00,1.62062,1.62072,1.6205,1.62062,301299998.0
2007-02-01 02:08:00,1.62045,1.62053,1.62021,1.62038,269599999.0
2007-02-01 02:09:00,1.62045,1.62055,1.62038,1.6204,275200005.0
2007-02-01 02:10:00,1.62037,1.62055,1.62026,1.62047,298000002.0
2007-02-01 02:11:00,1.62047,1.62047,1.62014,1.62024,304300005.0
2007-02-01 02:12:00,1.62037,1.62052,1.62037,1.62052,74899998.0
2007-02-01 02:13:00,1.62052,1.62056,1.62042,1.62042,322500004.0
2007-02-01 02:14:00,1.62048,1.62053,1.62032,1.62046,297199996.0
2007-02-01 02:15:00,1.6205,1.62055,1.62033,1.62033,173399999.0
2007-02-01 02:16:00,1.6203,1.62045,1.6203,1.62045,95100001.0
2007-02-01 02:17:00,1.62043,1.62047,1.6203,1.62035,115199996.0
2007-02-01 02:18:00,1.62036,1.62049,1.62036,1.62049,126399999.0
2007-02-01 02:19:00,1.62047,1.62047,1.62025,1.62033,244200001.0
2007-02-01 02:20:00,1.62042,1.62051,1.62026,1.62028,162300002.0
2007-02-01 02:21:00,1.62028,1.62048,1.62025,1.62038,386399999.0
2007-02-01 02:22:00,1.6203,1.62045,1.62026,1.62039,322899998.0
2007-02-01 02:23:00,1.62043,1.62048,1.62023,1.62036,237099998.0
2007-02-01 02:24:00,1.62049,1.62056,1.62025,1.6205,266499996.0
2007-02-01 02:25:00,1.62048,1.62052,1.62031,1.62038,242800003.0
2007-02-01 02:26:00,1.62048,1.62058,1.62031,1.62039,261800001.0
2007-02-01 02:27:00,1.62052,1.62061,1.62039,1.62055,221400002.0
2007-02-01 02:28:00,1.62038,1.62065,1.62038,1.62054,395499999.0
2007-02-01 02:29:00,1.62057,1.62067,1.62042,1.62059,359900004.0
2007-02-01 02:30:00,1.62045,1.6207,1.62028,1.6206,144200000.0
2007-02-01 02:31:00,1.6206,1.6207,1.6206,1.6207,33600000.0
2007-02-01 02:32:00,1.62057,1.62073,1.62053,1.62057,427099999.0
2007-02-01 02:33:00,1.62068,1.62068,1.62057,1.62057,38400000.0
2007-02-01 02:34:00,1.62087,1.62087,1.62004,1.62013,232600002.0
2007-02-01 02:35:00,1.62074,1.62075,1.62053,1.62061,496499999.0
2007-02-01 02:36:00,1.6207,1.6207,1.6204,1.6204,199599998.0
2007-02-01 02:37:00,1.62063,1.62081,1.62052,1.62066,172300000.0
2007-02-01 02:38:00,1.62061,1.62074,1.62061,1.62063,50500001.0
2007-02-01 02:39:00,1.62069,1.62069,1.62056,1.62059,123800002.0
2007-02-01 02:40:00,1.62075,1.62075,1.62053,1.62066,331899995.0
2007-02-01 02:41:00,1.62069,1.62078,1.62056,1.62072,285900000.0
2007-02-01 02:42:00,1.6207,1.62078,1.62057,1.6207,287299999.0
2007-02-01 02:43:00,1.62077,1.62083,1.62077,1.62083,93400000.0
2007-02-01 02:44:00,1.62074,1.62092,1.62074,1.62092,105899999.0
2007-02-01 02:45:00,1.62092,1.62095,1.62077,1.62084,475899999.0
2007-02-01 02:46:00,1.62071,1.62086,1.62064,1.62079,46400000.0
2007-02-01 02:47:00,1.62079,1.62093,1.62065,1.62085,349500001.0
2007-02-01 02:48:00,1.62099,1.62104,1.62085,1.62093,273299999.0
2007-02-01 02:49:00,1.62076,1.62088,1.62076,1.62088,17700000.0
2007-02-01 02:50:00,1.62088,1.62092,1.6208,1.62085,94999999.0
2007-02-01 02:51:00,1.6209,1.621,1.6208,1.6209,252699998.0
2007-02-01 02:52:00,1.62082,1.62098,1.62081,1.62093,231600002.0
2007-02-01 02:53:00,1.62093,1.62096,1.62079,1.62083,273799998.0
2007-02-01 02:54:00,1.62097,1.62099,1.62071,1.62071,311900000.0
2007-02-01 02:55:00,1.62077,1.62088,1.62073,1.62087,272399995.0
2007-02-01 02:56:00,1.62077,1.62089,1.62066,1.62081,182899996.0
2007-02-01 02:57:00,1.62087,1.62087,1.6206,1.62074,269299999.0
2007-02-01 02:58:00,1.62091,1.62095,1.62077,1.62082,301800000.0
2007-02-01 02:59:00,1.62097,1.62097,1.62081,1.62081,229599998.0
2007-02-01 03:00:00,1.62076,1.62088,1.62071,1.62076,220900002.0
2007-02-01 03:01:00,1.6208,1.62088,1.62069,1.62076,470399999.0
2007-02-01 03:02:00,1.62067,1.62085,1.62045,1.62065,284099998.0
2007-02-01 03:03:00,1.62075,1.62083,1.62061,1.62083,250900003.0
2007-02-01 03:04:00,1.62075,1.62089,1.62065,1.62082,433700000.0
2007-02-01 03:05:00,1.62074,1.621,1.62065,1.62067,353500004.0
2007-02-01 03:06:00,1.62072,1.62072,1.62044,1.62056,333500001.0
2007-02-01 03:07:00,1.62051,1.62096,1.62047,1.62091,214700001.0
2007-02-01 03:08:00,1.62088,1.6209,1.6207,1.62077,280600001.0
2007-02-01 03:09:00,1.62088,1.6209,1.62068,1.6208,390499997.0
2007-02-01 03:10:00,1.62088,1.62095,1.62064,1.62095,243599996.0
2007-02-01 03:11:00,1.62076,1.62095,1.62076,1.6208,325599998.0
2007-02-01 03:12:00,1.62082,1.62097,1.62068,1.62091,434900008.0
2007-02-01 03:13:00,1.62083,1.6209,1.62065,1.62069,451499994.0
2007-02-01 03:14:00,1.62067,1.62092,1.62067,1.6209,282600002.0
2007-02-01 03:15:00,1.62078,1.62096,1.62076,1.62092,213599999.0
2007-02-01 03:16:00,1.62086,1.62092,1.62054,1.62054,239200001.0
2007-02-01 03:17:00,1.62083,1.62109,1.62079,1.6208,247300001.0
2007-02-01 03:18:00,1.6208,1.62097,1.62078,1.62087,373900001.0
2007-02-01 03:19:00,1.62094,1.62094,1.62074,1.62074,201000000.0
2007-02-01 03:20:00,1.62076,1.62095,1.62076,1.62095,239299994.0
2007-02-01 03:21:00,1.6209,1.6209,1.6208,1.6208,9600000.0
2007-02-01 03:22:00,1.62096,1.62099,1.62091,1.62094,92799998.0
2007-02-01 03:23:00,1.62104,1.6211,1.62089,1.62089,155800000.0
2007-02-01 03:24:00,1.62095,1.62113,1.62093,1.62113,181099999.0
2007-02-01 03:25:00,1.62099,1.6212,1.62094,1.62109,365099991.0
2007-02-01 03:26:00,1.62101,1.62112,1.62092,1.62107,461800005.0
2007-02-01 03:27:00,1.62095,1.62108,1.6209,1.621,263799999.0
2007-02-01 03:28:00,1.62103,1.62111,1.62095,1.62103,264500003.0
2007-02-01 03:29:00,1.62087,1.62108,1.62083,1.62105,229900001.0
2007-02-01 03:30:00,1.62098,1.62098,1.62086,1.62086,34299999.0
2007-02-01 03:31:00,1.6209,1.621,1.6209,1.621,131500000.0
2007-02-01 03:32:00,1.62081,1.6211,1.62081,1.62105,318500003.0
2007-02-01 03:33:00,1.62098,1.62105,1.62083,1.62094,275800002.0
2007-02-01 03:34:00,1.62097,1.62105,1.62081,1.62105,449700003.0
2007-02-01 03:35:00,1.62092,1.62098,1.62085,1.6209,102400000.0
2007-02-01 03:36:00,1.62098,1.62098,1.62085,1.62093,78100000.0
2007-02-01 03:37:00,1.62097,1.62113,1.62087,1.62096,353699997.0
2007-02-01 03:38:00,1.62103,1.62112,1.62081,1.621,288100002.0
2007-02-01 03:39:00,1.62093,1.62102,1.62082,1.62085,347900000.0
2007-02-01 03:40:00,1.62103,1.62103,1.62071,1.62075,314000001.0
2007-02-01 03:41:00,1.6209,1.62108,1.62074,1.62095,259500000.0
2007-02-01 03:42:00,1.62095,1.62109,1.62084,1.62109,324900002.0
2007-02-01 03:43:00,1.62106,1.62111,1.62085,1.62085,295600002.0
2007-02-01 03:44:00,1.62098,1.62105,1.62087,1.62097,196400003.0
2007-02-01 03:45:00,1.62097,1.62104,1.62082,1.62095,338500001.0
2007-02-01 03:46:00,1.62085,1.62112,1.6208,1.62112,202199999.0
2007-02-01 03:47:00,1.62107,1.6211,1.62095,1.62103,260900000.0
2007-02-01 03:48:00,1.62105,1.6211,1.62083,1.62103,269999999.0
2007-02-01 03:49:00,1.62102,1.62108,1.6209,1.62095,87400002.0
2007-02-01 03:50:00,1.62107,1.62122,1.62101,1.62116,412699999.0
2007-02-01 03:51:00,1.62107,1.62114,1.62098,1.62113,341300005.0
2007-02-01 03:52:00,1.62092,1.6211,1.62092,1.62105,214400001.0
2007-02-01 03:53:00,1.62108,1.62112,1.621,1.62105,138300001.0
2007-02-01 03:54:00,1.62097,1.62119,1.62097,1.62112,174299997.0
2007-02-01 03:55:00,1.621,1.62122,1.621,1.62119,261399996.0
2007-02-01 03:56:00,1.62109,1.62121,1.62097,1.62112,234299999.0
2007-02-01 03:57:00,1.62123,1.62131,1.62109,1.62113,325500001.0
2007-02-01 03:58:00,1.62101,1.62115,1.62085,1.621,279699998.0
2007-02-01 03:59:00,1.62086,1.62107,1.62085,1.62101,227399998.0
2007-02-01 04:00:00,1.62097,1.62117,1.62095,1.6211,182400002.0
2007-02-01 04:01:00,1.62096,1.62108,1.62085,1.62107,379899997.0
2007-02-01 04:02:00,1.62103,1.62118,1.62103,1.62115,331600006.0
2007-02-01 04:03:00,1.62106,1.6212,1.62093,1.62098,266600003.0
2007-02-01 04:04:00,1.62111,1.62124,1.62101,1.62124,335400005.0
2007-02-01 04:05:00,1.62116,1.62124,1.62101,1.62118,353699999.0
2007-02-01 04:06:00,1.62107,1.62118,1.621,1.62116,295000001.0
2007-02-01 04:07:00,1.62109,1.62114,1.62079,1.62105,300000002.0
2007-02-01 04:08:00,1.6211,1.62114,1.62089,1.62106,310000003.0
2007-02-01 04:09:00,1.62099,1.62115,1.62078,1.62097,228100003.0
2007-02-01 04:10:00,1.62094,1.62113,1.62094,1.62113,206500004.0
2007-02-01 04:11:00,1.62107,1.62109,1.62084,1.62084,382300002.0
2007-02-01 04:12:00,1.62096,1.62106,1.62094,1.62104,70299998.0
2007-02-01 04:13:00,1.62092,1.6211,1.62086,1.62098,273499998.0
2007-02-01 04:14:00,1.6211,1.6211,1.621,1.621,44900002.0
2007-02-01 04:15:00,1.62103,1.62114,1.62102,1.62105,111000000.0
2007-02-01 04:16:00,1.62104,1.62114,1.62087,1.62109,224800001.0
2007-02-01 04:17:00,1.62112,1.62117,1.62085,1.62098,216500001.0
2007-02-01 04:18:00,1.62097,1.62111,1.62097,1.62111,75800002.0
2007-02-01 04:19:00,1.62091,1.6211,1.62087,1.62105,264300001.0
2007-02-01 04:20:00,1.62109,1.62109,1.6208,1.6208,76699998.0
2007-02-01 04:21:00,1.62107,1.62116,1.62092,1.62099,227200000.0
2007-02-01 04:22:00,1.62105,1.6211,1.62082,1.62085,234899998.0
2007-02-01 04:23:00,1.62093,1.62129,1.62093,1.62119,500300002.0
2007-02-01 04:24:00,1.6211,1.62129,1.62103,1.6211,301300000.0
2007-02-01 04:25:00,1.62115,1.62122,1.62086,1.62107,337100002.0
2007-02-01 04:26:00,1.62117,1.62123,1.62104,1.62115,448800007.0
2007-02-01 04:27:00,1.62116,1.62122,1.62114,1.62118,45399999.0
2007-02-01 04:28:00,1.62104,1.62115,1.62095,1.62115,221199997.0
2007-02-01 04:29:00,1.62122,1.62126,1.62104,1.62115,444000001.0
2007-02-01 04:30:00,1.62115,1.62126,1.62097,1.6212,307900001.0
2007-02-01 04:31:00,1.6212,1.62125,1.62112,1.62118,122200002.0
2007-02-01 04:32:00,1.62111,1.62132,1.62111,1.62119,309000002.0
2007-02-01 04:33:00,1.62123,1.62138,1.62123,1.62138,43900000.0
2007-02-01 04:34:00,1.62121,1.62135,1.62121,1.62121,367899995.0
2007-02-01 04:35:00,1.62125,1.6213,1.62106,1.62106,150800001.0
2007-02-01 04:36:00,1.62097,1.62112,1.62089,1.62105,431100000.0
2007-02-01 04:37:00,1.6211,1.62123,1.62098,1.62109,225400000.0
2007-02-01 04:38:00,1.62109,1.62113,1.62099,1.62107,479400001.0
2007-02-01 04:39:00,1.62107,1.62109,1.62086,1.62097,291700007.0
2007-02-01 04:40:00,1.62115,1.62115,1.62094,1.62094,157300002.0
2007-02-01 04:41:00,1.62098,1.6211,1.62091,1.62105,98300000.0
2007-02-01 04:42:00,1.6211,1.62115,1.621,1.621,500299998.0
2007-02-01 04:43:00,1.62101,1.62115,1.62092,1.62099,253699996.0
2007-02-01 04:44:00,1.62102,1.62121,1.62098,1.62098,198199999.0
2007-02-01 04:45:00,1.62104,1.62126,1.6209,1.62104,229200004.0
2007-02-01 04:46:00,1.62108,1.62108,1.6209,1.6209,116400002.0
2007-02-01 04:47:00,1.62088,1.62106,1.62075,1.62106,263600001.0
2007-02-01 04:48:00,1.6211,1.6211,1.6209,1.62093,233899999.0
2007-02-01 04:49:00,1.62115,1.62115,1.62086,1.62093,369300005.0
2007-02-01 04:50:00,1.62091,1.6211,1.62084,1.62105,361199997.0
2007-02-01 04:51:00,1.62107,1.62108,1.62097,1.62098,53500000.0
2007-02-01 04:52:00,1.62096,1.62106,1.6209,1.62094,71500000.0
2007-02-01 04:53:00,1.62077,1.62108,1.62077,1.62108,48000000.0
2007-02-01 04:54:00,1.62099,1.621,1.62078,1.62086,208199998.0
2007-02-01 04:55:00,1.6209,1.62102,1.62076,1.62084,265500003.0
2007-02-01 04:56:00,1.62081,1.62101,1.62069,1.62086,299500003.0
2007-02-01 04:57:00,1.6211,1.62113,1.62089,1.62102,354300001.0
2007-02-01 04:58:00,1.62092,1.62102,1.62083,1.6209,266399998.0
2007-02-01 04:59:00,1.6208,1.6209,1.6208,1.6209,57500000.0
2007-02-01 05:00:00,1.6209,1.62095,1.62078,1.6209,275800005.0
2007-02-01 05:01:00,1.6209,1.62093,1.6208,1.6208,240999997.0
2007-02-01 05:02:00,1.6207,1.621,1.6207,1.62092,250800005.0
2007-02-01 05:03:00,1.62093,1.62099,1.62076,1.62098,221399998.0
2007-02-01 05:04:00,1.62103,1.62103,1.62076,1.62076,168700002.0
2007-02-01 05:05:00,1.62088,1.62088,1.62074,1.62082,70300000.0
2007-02-01 05:06:00,1.62072,1.62086,1.6206,1.62068,273000003.0
2007-02-01 05:07:00,1.62073,1.62082,1.62068,1.62074,344200001.0
2007-02-01 05:08:00,1.62061,1.62085,1.62058,1.6208,122299999.0
2007-02-01 05:09:00,1.62063,1.62076,1.62062,1.62074,85400000.0
2007-02-01 05:10:00,1.62075,1.62075,1.6206,1.6206,114999996.0
2007-02-01 05:11:00,1.62082,1.62083,1.6206,1.6206,160600002.0
2007-02-01 05:12:00,1.62072,1.62082,1.62056,1.62074,360199994.0
2007-02-01 05:13:00,1.62079,1.62085,1.6207,1.6208,163999998.0
2007-02-01 05:14:00,1.62071,1.62087,1.62069,1.6208,212599997.0
2007-02-01 05:15:00,1.62078,1.62078,1.62066,1.62066,16000000.0
2007-02-01 05:16:00,1.62066,1.6208,1.62066,1.6208,157100003.0
2007-02-01 05:17:00,1.62073,1.62087,1.62069,1.62076,304199997.0
2007-02-01 05:18:00,1.62065,1.62081,1.62065,1.62073,192999998.0
2007-02-01 05:19:00,1.62068,1.62068,1.62051,1.62051,5300000.0
2007-02-01 05:20:00,1.62073,1.62077,1.62063,1.62067,20800000.0
2007-02-01 05:21:00,1.62078,1.62086,1.62051,1.62051,281799998.0
2007-02-01 05:22:00,1.62078,1.62092,1.62072,1.62079,274599999.0
2007-02-01 05:23:00,1.62067,1.62084,1.62034,1.62062,165900000.0
2007-02-01 05:24:00,1.62079,1.62097,1.62062,1.62078,443100009.0
2007-02-01 05:25:00,1.6207,1.6209,1.6207,1.62085,270800001.0
2007-02-01 05:26:00,1.62087,1.62093,1.6208,1.62085,55200000.0
2007-02-01 05:27:00,1.62069,1.62097,1.62069,1.62079,305000003.0
2007-02-01 05:28:00,1.62068,1.62095,1.62062,1.62085,452700007.0
2007-02-01 05:29:00,1.62087,1.62093,1.6208,1.62085,80799999.0
2007-02-01 05:30:00,1.6209,1.6209,1.6208,1.6208,36699999.0
2007-02-01 05:31:00,1.62058,1.62073,1.62046,1.62052,170400001.0
2007-02-01 05:32:00,1.6208,1.62095,1.6208,1.6209,225700001.0
2007-02-01 05:33:00,1.62068,1.62097,1.62068,1.62095,299700006.0
2007-02-01 05:34:00,1.62089,1.62093,1.62069,1.62069,300100006.0
2007-02-01 05:35:00,1.6208,1.62093,1.6207,1.62093,271800001.0
2007-02-01 05:36:00,1.6207,1.62096,1.6207,1.62088,411000004.0
2007-02-01 05:37:00,1.62078,1.62088,1.6206,1.62071,241400002.0
2007-02-01 05:38:00,1.62084,1.62084,1.62068,1.62074,216400001.0
2007-02-01 05:39:00,1.62065,1.62085,1.62065,1.62067,190100004.0
2007-02-01 05:40:00,1.62072,1.62081,1.62049,1.62061,183200000.0
2007-02-01 05:41:00,1.62059,1.62073,1.62059,1.62073,147100003.0
2007-02-01 05:42:00,1.62063,1.62074,1.62057,1.62071,81099999.0
2007-02-01 05:43:00,1.62062,1.62087,1.62062,1.62085,298299998.0
2007-02-01 05:44:00,1.62085,1.62085,1.62064,1.62064,92399999.0
2007-02-01 05:45:00,1.6207,1.62085,1.6207,1.6208,262600000.0
2007-02-01 05:46:00,1.6208,1.62083,1.62062,1.62079,302299998.0
2007-02-01 05:47:00,1.62075,1.62083,1.62058,1.62078,343500006.0
2007-02-01 05:48:00,1.62071,1.62087,1.62064,1.62077,411999998.0
2007-02-01 05:49:00,1.62069,1.62093,1.62057,1.62076,402500001.0
2007-02-01 05:50:00,1.62081,1.6209,1.62056,1.62067,339799998.0
2007-02-01 05:51:00,1.62056,1.62072,1.62056,1.62065,320300002.0
2007-02-01 05:52:00,1.62062,1.62073,1.62046,1.6206,240500000.0
2007-02-01 05:53:00,1.62069,1.62078,1.6205,1.62052,432999998.0
2007-02-01 05:54:00,1.62058,1.62084,1.62054,1.62065,276600001.0
2007-02-01 05:55:00,1.62068,1.62082,1.62057,1.62064,158100001.0
2007-02-01 05:56:00,1.62058,1.62069,1.62058,1.62069,159000000.0
2007-02-01 05:57:00,1.62067,1.62071,1.62055,1.62065,215799997.0
2007-02-01 05:58:00,1.6206,1.6207,1.62054,1.62067,355300002.0
2007-02-01 05:59:00,1.62071,1.62082,1.62062,1.62071,322699998.0
2007-02-01 06:00:00,1.6207,1.62075,1.62048,1.62067,162799998.0
2007-02-01 06:01:00,1.62073,1.62073,1.62047,1.6205,346200000.0
2007-02-01 06:02:00,1.62066,1.6207,1.62056,1.6206,272300003.0
2007-02-01 06:03:00,1.6207,1.62075,1.6206,1.62069,244999997.0
2007-02-01 06:04:00,1.62065,1.62075,1.62051,1.62061,259199996.0
2007-02-01 06:05:00,1.62068,1.62074,1.62057,1.62058,423000003.0
2007-02-01 06:06:00,1.62073,1.62082,1.62065,1.6208,451800002.0
2007-02-01 06:07:00,1.62075,1.62075,1.62039,1.62039,78900000.0
2007-02-01 06:08:00,1.62066,1.62075,1.62046,1.6206,345099994.0
2007-02-01 06:09:00,1.62065,1.62075,1.62053,1.62075,411200001.0
2007-02-01 06:10:00,1.62068,1.62068,1.6204,1.6204,287899993.0
2007-02-01 06:11:00,1.62064,1.6208,1.62054,1.6207,375499998.0
2007-02-01 06:12:00,1.62066,1.62075,1.62052,1.62067,289000001.0
2007-02-01 06:13:00,1.62065,1.62067,1.62055,1.6206,63099999.0
2007-02-01 06:14:00,1.6207,1.6207,1.62043,1.62058,178300003.0
2007-02-01 06:15:00,1.62067,1.62073,1.6206,1.62066,94599998.0
2007-02-01 06:16:00,1.62018,1.62041,1.62005,1.62022,369799996.0
2007-02-01 06:17:00,1.62035,1.62071,1.62023,1.62044,249000002.0
2007-02-01 06:18:00,1.62071,1.62096,1.62067,1.62082,430300004.0
2007-02-01 06:19:00,1.62081,1.62098,1.6207,1.62083,373800000.0
2007-02-01 06:20:00,1.62091,1.62098,1.62078,1.62089,237200002.0
2007-02-01 06:21:00,1.62095,1.62095,1.6209,1.6209,2900000.0
2007-02-01 06:22:00,1.62087,1.62095,1.6207,1.62085,194099997.0
2007-02-01 06:23:00,1.62092,1.62095,1.62061,1.62076,471399996.0
2007-02-01 06:24:00,1.62032,1.62048,1.62025,1.62048,257200000.0
2007-02-01 06:25:00,1.62088,1.6209,1.62073,1.62074,155600000.0
2007-02-01 06:26:00,1.62086,1.62094,1.62059,1.62084,360100002.0
2007-02-01 06:27:00,1.62045,1.62083,1.62036,1.62061,260699999.0
2007-02-01 06:28:00,1.62062,1.62079,1.62033,1.62033,157400000.0
2007-02-01 06:29:00,1.62078,1.62096,1.62074,1.62074,252200001.0
2007-02-01 06:30:00,1.62079,1.62092,1.62079,1.62092,11000000.0
2007-02-01 06:31:00,1.62085,1.62096,1.6208,1.62089,122199998.0
2007-02-01 06:32:00,1.62091,1.62099,1.62083,1.62087,252700003.0
2007-02-01 06:33:00,1.6208,1.62093,1.6208,1.62092,119799999.0
2007-02-01 06:34:00,1.62093,1.62093,1.62074,1.62085,279399998.0
2007-02-01 06:35:00,1.62088,1.62098,1.62076,1.6208,257100000.0
2007-02-01 06:36:00,1.62092,1.62092,1.62065,1.62078,246999998.0
2007-02-01 06:37:00,1.6209,1.62092,1.62074,1.62087,198500002.0
2007-02-01 06:38:00,1.62089,1.62104,1.62081,1.62091,52099999.0
2007-02-01 06:39:00,1.62083,1.62095,1.62074,1.62082,116700000.0
2007-02-01 06:40:00,1.62073,1.6209,1.6207,1.62082,402500001.0
2007-02-01 06:41:00,1.6209,1.6209,1.62068,1.62068,68899999.0
2007-02-01 06:42:00,1.62085,1.62093,1.62075,1.62086,298600001.0
2007-02-01 06:43:00,1.62084,1.62092,1.62069,1.62088,209300001.0
2007-02-01 06:44:00,1.62079,1.6209,1.62077,1.6208,301000005.0
2007-02-01 06:45:00,1.6209,1.62094,1.62076,1.62076,286099999.0
2007-02-01 06:46:00,1.62073,1.62086,1.62059,1.62072,160999999.0
2007-02-01 06:47:00,1.62075,1.6209,1.62065,1.62079,562300000.0
2007-02-01 06:48:00,1.62078,1.62085,1.62072,1.62076,214400001.0
2007-02-01 06:49:00,1.62074,1.62084,1.62065,1.62073,101299999.0
2007-02-01 06:50:00,1.6206,1.62085,1.6206,1.62082,380300003.0
2007-02-01 06:51:00,1.6208,1.6208,1.6207,1.6207,62400000.0
2007-02-01 06:52:00,1.62076,1.62085,1.62063,1.62085,209399999.0
2007-02-01 06:53:00,1.62079,1.62089,1.62071,1.62089,183699998.0
2007-02-01 06:54:00,1.62087,1.621,1.62074,1.62078,295599998.0
2007-02-01 06:55:00,1.6209,1.6209,1.62069,1.62078,298800001.0
2007-02-01 06:56:00,1.62063,1.62097,1.62063,1.62087,307500002.0
2007-02-01 06:57:00,1.62086,1.62095,1.62072,1.62078,307699998.0
2007-02-01 06:58:00,1.62095,1.62095,1.6209,1.6209,88000000.0
2007-02-01 06:59:00,1.6209,1.62095,1.6208,1.62084,251800000.0
2007-02-01 07:00:00,1.62088,1.62095,1.62073,1.62085,427399999.0
2007-02-01 07:01:00,1.6209,1.62093,1.62078,1.62086,118400000.0
2007-02-01 07:02:00,1.6208,1.6209,1.6208,1.6209,124500000.0
2007-02-01 07:03:00,1.6209,1.6209,1.6208,1.6208,158099999.0
2007-02-01 07:04:00,1.62082,1.621,1.62067,1.62086,479800001.0
2007-02-01 07:05:00,1.62079,1.62093,1.62078,1.62087,289600003.0
2007-02-01 07:06:00,1.62091,1.62092,1.62075,1.62075,162900002.0
2007-02-01 07:07:00,1.62027,1.62056,1.62011,1.6204,269900001.0
2007-02-01 07:08:00,1.6206,1.62075,1.6206,1.62075,20000000.0
2007-02-01 07:09:00,1.62065,1.62084,1.62053,1.62067,255300000.0
2007-02-01 07:10:00,1.62046,1.62067,1.62046,1.62067,41600000.0
2007-02-01 07:11:00,1.62061,1.62068,1.6205,1.62058,186200002.0
2007-02-01 07:12:00,1.62031,1.62064,1.62031,1.62058,414500002.0
2007-02-01 07:13:00,1.62062,1.62076,1.62053,1.62071,222200005.0
2007-02-01 07:14:00,1.62058,1.6208,1.62058,1.6208,67200000.0
2007-02-01 07:15:00,1.6208,1.62085,1.62059,1.62077,359599995.0
2007-02-01 07:16:00,1.62075,1.62086,1.62062,1.6207,283999999.0
2007-02-01 07:17:00,1.62074,1.62088,1.6207,1.62081,285800002.0
2007-02-01 07:18:00,1.62072,1.62087,1.6207,1.62087,179599997.0
2007-02-01 07:19:00,1.62087,1.62087,1.62074,1.62074,52500002.0
2007-02-01 07:20:00,1.62073,1.62094,1.62073,1.62088,341200000.0
2007-02-01 07:21:00,1.62079,1.62092,1.62076,1.62076,194900002.0
2007-02-01 07:22:00,1.62081,1.62095,1.62067,1.62088,250799997.0
2007-02-01 07:23:00,1.62068,1.62083,1.62068,1.62083,103099998.0
2007-02-01 07:24:00,1.62083,1.6209,1.62069,1.62082,218000003.0
2007-02-01 07:25:00,1.62017,1.62073,1.62017,1.62046,313300007.0
2007-02-01 07:26:00,1.62079,1.62088,1.62054,1.62082,315400005.0
2007-02-01 07:27:00,1.62083,1.62083,1.62061,1.62069,237899995.0
2007-02-01 07:28:00,1.62084,1.6209,1.6207,1.62082,154999996.0
2007-02-01 07:29:00,1.62072,1.62091,1.62071,1.62074,206999998.0
2007-02-01 07:30:00,1.6209,1.62095,1.6208,1.62089,182500001.0
2007-02-01 07:31:00,1.62093,1.62093,1.62086,1.62086,41500000.0
2007-02-01 07:32:00,1.62092,1.62092,1.62059,1.62059,303400004.0
2007-02-01 07:33:00,1.62065,1.62083,1.62058,1.62083,178300001.0
2007-02-01 07:34:00,1.62069,1.62085,1.62066,1.6208,226999999.0
2007-02-01 07:35:00,1.62078,1.62085,1.62066,1.62078,169600000.0
2007-02-01 07:36:00,1.62078,1.62082,1.6207,1.62075,113099998.0
2007-02-01 07:37:00,1.62056,1.6208,1.62053,1.62065,254399997.0
2007-02-01 07:38:00,1.62075,1.62075,1.62065,1.62065,125299999.0
2007-02-01 07:39:00,1.6208,1.6208,1.62067,1.62067,107200001.0
2007-02-01 07:40:00,1.62061,1.62081,1.62061,1.62078,303499996.0
2007-02-01 07:41:00,1.62058,1.62075,1.62042,1.62075,464600002.0
2007-02-01 07:42:00,1.62071,1.6208,1.6206,1.62073,194699999.0
2007-02-01 07:43:00,1.62065,1.62073,1.62052,1.62066,329700005.0
2007-02-01 07:44:00,1.62064,1.62075,1.62059,1.62066,149300000.0
2007-02-01 07:45:00,1.62066,1.62073,1.62056,1.62068,201999998.0
2007-02-01 07:46:00,1.62075,1.62075,1.62062,1.62062,78100001.0
2007-02-01 07:47:00,1.62055,1.62066,1.62053,1.62061,190999999.0
2007-02-01 07:48:00,1.62062,1.62068,1.62046,1.62052,414599997.0
2007-02-01 07:49:00,1.62065,1.62066,1.62043,1.62043,312400000.0
2007-02-01 07:50:00,1.62066,1.6207,1.62049,1.62066,241400001.0
2007-02-01 07:51:00,1.62064,1.62077,1.62046,1.6206,453199999.0
2007-02-01 07:52:00,1.62058,1.6207,1.62057,1.62065,242800000.0
2007-02-01 07:53:00,1.62065,1.62066,1.62053,1.62054,74299999.0
2007-02-01 07:54:00,1.6204,1.62077,1.6204,1.62077,206599998.0
2007-02-01 07:55:00,1.62064,1.62078,1.62064,1.62078,98900000.0
2007-02-01 07:56:00,1.62072,1.62084,1.62068,1.62083,252600000.0
2007-02-01 07:57:00,1.6208,1.62085,1.6208,1.62085,8000000.0
2007-02-01 07:58:00,1.62066,1.62078,1.62066,1.62078,61500000.0
2007-02-01 07:59:00,1.62085,1.62085,1.62071,1.62071,333999998.0
2007-02-01 08:00:00,1.62073,1.62075,1.62058,1.62075,211900004.0
2007-02-01 08:01:00,1.62078,1.62081,1.62056,1.62069,528500002.0
2007-02-01 08:02:00,1.62063,1.62071,1.62046,1.6207,413999997.0
2007-02-01 08:03:00,1.62073,1.6208,1.62058,1.62067,265699997.0
2007-02-01 08:04:00,1.62058,1.62068,1.62057,1.62067,95799999.0
2007-02-01 08:05:00,1.62061,1.62069,1.62055,1.62067,319400002.0
2007-02-01 08:06:00,1.62044,1.62059,1.62021,1.62041,385499997.0
2007-02-01 08:07:00,1.6205,1.62057,1.62025,1.62048,360800002.0
2007-02-01 08:08:00,1.62036,1.62056,1.62034,1.62052,223299999.0
2007-02-01 08:09:00,1.62031,1.62053,1.62031,1.6205,213900002.0
2007-02-01 08:10:00,1.62037,1.62058,1.62014,1.62037,194300000.0
2007-02-01 08:11:00,1.62026,1.62051,1.62026,1.62046,243899996.0
2007-02-01 08:12:00,1.62048,1.62048,1.62024,1.62039,306299996.0
2007-02-01 08:13:00,1.62031,1.62052,1.6203,1.62045,295200000.0
2007-02-01 08:14:00,1.62037,1.62037,1.62007,1.62007,415999997.0
2007-02-01 08:15:00,1.62032,1.62051,1.62026,1.62042,301399999.0
2007-02-01 08:16:00,1.62035,1.62052,1.62028,1.62046,255799998.0
2007-02-01 08:17:00,1.62028,1.62048,1.62028,1.62039,211400000.0
2007-02-01 08:18:00,1.62047,1.62048,1.62023,1.62037,217399998.0
2007-02-01 08:19:00,1.62052,1.62067,1.6205,1.62061,227700000.0
2007-02-01 08:20:00,1.62057,1.62065,1.62044,1.6206,348200002.0
2007-02-01 08:21:00,1.62038,1.62069,1.62038,1.62069,202200002.0
2007-02-01 08:22:00,1.62043,1.62066,1.6204,1.62047,382800004.0
2007-02-01 08:23:00,1.62051,1.62065,1.62043,1.62049,262300004.0
2007-02-01 08:24:00,1.62056,1.6207,1.62046,1.62055,467399996.0
2007-02-01 08:25:00,1.62058,1.6207,1.62047,1.62061,210200003.0
2007-02-01 08:26:00,1.62068,1.62069,1.6205,1.62053,255900001.0
2007-02-01 08:27:00,1.6205,1.62065,1.62029,1.62054,171100002.0
2007-02-01 08:28:00,1.62059,1.6207,1.62052,1.62052,321900006.0
2007-02-01 08:29:00,1.62044,1.62073,1.62044,1.6206,291299994.0
2007-02-01 08:30:00,1.62062,1.6207,1.62049,1.62053,492600003.0
2007-02-01 08:31:00,1.62055,1.62071,1.62042,1.62057,367800006.0
2007-02-01 08:32:00,1.6207,1.62077,1.62058,1.62058,150399997.0
2007-02-01 08:33:00,1.62068,1.6208,1.62057,1.6207,371400000.0
2007-02-01 08:34:00,1.62066,1.62071,1.62056,1.62064,171100001.0
2007-02-01 08:35:00,1.6205,1.62056,1.62035,1.62041,162900001.0
2007-02-01 08:36:00,1.62044,1.62059,1.62033,1.62033,396800002.0
2007-02-01 08:37:00,1.6204,1.62054,1.62032,1.62042,262900000.0
2007-02-01 08:38:00,1.62051,1.62056,1.6204,1.62044,104599996.0
2007-02-01 08:39:00,1.62044,1.62056,1.62044,1.62056,141400000.0
2007-02-01 08:40:00,1.62043,1.6206,1.62036,1.62048,311400005.0
2007-02-01 08:41:00,1.62051,1.62058,1.62035,1.62052,321200000.0
2007-02-01 08:42:00,1.6204,1.62054,1.62035,1.62049,361200000.0
2007-02-01 08:43:00,1.62047,1.62055,1.62037,1.62039,239699999.0
2007-02-01 08:44:00,1.62039,1.62053,1.62027,1.62045,142300001.0
2007-02-01 08:45:00,1.62055,1.62055,1.62014,1.62041,321200006.0
2007-02-01 08:46:00,1.6204,1.62048,1.62025,1.62036,136499997.0
2007-02-01 08:47:00,1.62051,1.62056,1.62034,1.6204,214800001.0
2007-02-01 08:48:00,1.62037,1.62053,1.62015,1.6205,281299999.0
2007-02-01 08:49:00,1.62035,1.62055,1.62019,1.6204,244899998.0
2007-02-01 08:50:00,1.62058,1.62068,1.62047,1.62052,160999998.0
2007-02-01 08:51:00,1.62061,1.62081,1.62057,1.62074,422699999.0
2007-02-01 08:52:00,1.62066,1.62088,1.62062,1.62075,202100004.0
2007-02-01 08:53:00,1.62067,1.62082,1.62067,1.62077,181199999.0
2007-02-01 08:54:00,1.6207,1.6208,1.62057,1.62061,301200003.0
2007-02-01 08:55:00,1.62075,1.62079,1.6206,1.62075,438899999.0
2007-02-01 08:56:00,1.62071,1.62077,1.62051,1.62068,261000001.0
2007-02-01 08:57:00,1.62081,1.62089,1.62069,1.62081,92400000.0
2007-02-01 08:58:00,1.62109,1.62119,1.62091,1.62099,413600001.0
2007-02-01 08:59:00,1.6211,1.62115,1.62102,1.62108,165200003.0
2007-02-01 09:00:00,1.62096,1.62114,1.62096,1.62107,229099998.0
2007-02-01 09:01:00,1.62088,1.62107,1.62088,1.62099,300200000.0
2007-02-01 09:02:00,1.62103,1.62122,1.62096,1.62114,70800000.0
2007-02-01 09:03:00,1.62125,1.62133,1.62109,1.62124,245600000.0
2007-02-01 09:04:00,1.62113,1.62131,1.62112,1.62123,282099999.0
2007-02-01 09:05:00,1.62112,1.62127,1.62103,1.62115,426799993.0
2007-02-01 09:06:00,1.62118,1.62127,1.62102,1.62113,128799999.0
2007-02-01 09:07:00,1.62111,1.62128,1.62102,1.62112,202299998.0
2007-02-01 09:08:00,1.6212,1.62123,1.62104,1.62104,236800001.0
2007-02-01 09:09:00,1.62104,1.62131,1.62098,1.62131,264100002.0
2007-02-01 09:10:00,1.62123,1.62133,1.62122,1.62132,73500002.0
2007-02-01 09:11:00,1.62115,1.62131,1.62115,1.62125,360000001.0
2007-02-01 09:12:00,1.62117,1.62128,1.62114,1.62128,98400001.0
2007-02-01 09:13:00,1.62127,1.6214,1.62119,1.6214,175199998.0
2007-02-01 09:14:00,1.62126,1.62142,1.62119,1.6214,331099999.0
2007-02-01 09:15:00,1.62145,1.62165,1.6214,1.62148,394200001.0
2007-02-01 09:16:00,1.62137,1.62184,1.62137,1.62161,397299999.0
2007-02-01 09:17:00,1.62151,1.62172,1.62151,1.62159,360600001.0
2007-02-01 09:18:00,1.62168,1.62168,1.62137,1.62147,247099999.0
2007-02-01 09:19:00,1.62153,1.62153,1.62129,1.62146,342900005.0
2007-02-01 09:20:00,1.62137,1.62139,1.62107,1.6212,384700003.0
2007-02-01 09:21:00,1.62128,1.62145,1.62107,1.62128,426400003.0
2007-02-01 09:22:00,1.62131,1.6214,1.6213,1.62133,122400002.0
2007-02-01 09:23:00,1.62126,1.62126,1.62098,1.62123,302400003.0
2007-02-01 09:24:00,1.62118,1.62125,1.62102,1.62112,467100004.0
2007-02-01 09:25:00,1.62114,1.62114,1.62095,1.62106,181499999.0
2007-02-01 09:26:00,1.62109,1.62123,1.62096,1.62123,219599998.0
2007-02-01 09:27:00,1.6212,1.62148,1.62107,1.62148,312000004.0
2007-02-01 09:28:00,1.62141,1.62151,1.62117,1.62132,368400005.0
2007-02-01 09:29:00,1.62129,1.62142,1.62119,1.62135,408700000.0
2007-02-01 09:30:00,1.62121,1.62142,1.62119,1.6214,367800006.0
2007-02-01 09:31:00,1.62134,1.62144,1.6212,1.62136,477099996.0
2007-02-01 09:32:00,1.62141,1.62141,1.62125,1.62126,192599997.0
2007-02-01 09:33:00,1.62143,1.62143,1.62121,1.62125,242599998.0
2007-02-01 09:34:00,1.62137,1.62137,1.62117,1.62129,232300000.0
2007-02-01 09:35:00,1.6214,1.62142,1.62128,1.62136,155799998.0
2007-02-01 09:36:00,1.62123,1.62148,1.62123,1.62145,197200001.0
2007-02-01 09:37:00,1.62144,1.62162,1.62139,1.62153,367400001.0
2007-02-01 09:38:00,1.62151,1.62161,1.62138,1.62153,233500000.0
2007-02-01 09:39:00,1.62148,1.62155,1.62141,1.62144,280300005.0
2007-02-01 09:40:00,1.62153,1.62157,1.62145,1.62145,58800000.0
2007-02-01 09:41:00,1.62153,1.62162,1.62138,1.62152,229500001.0
2007-02-01 09:42:00,1.62157,1.62162,1.62142,1.62145,222300007.0
2007-02-01 09:43:00,1.62149,1.62149,1.6209,1.62091,255699998.0
2007-02-01 09:44:00,1.62079,1.62093,1.62066,1.62082,305699997.0
2007-02-01 09:45:00,1.62084,1.62098,1.62077,1.62095,397300002.0
2007-02-01 09:46:00,1.62093,1.62093,1.62055,1.62081,221500003.0
2007-02-01 09:47:00,1.62063,1.62075,1.62057,1.6207,339700000.0
2007-02-01 09:48:00,1.62048,1.62064,1.62013,1.62029,267300002.0
2007-02-01 09:49:00,1.62026,1.62048,1.62026,1.62048,88699999.0
2007-02-01 09:50:00,1.62046,1.62046,1.61989,1.62,265800003.0
2007-02-01 09:51:00,1.62008,1.62008,1.61985,1.62007,380499999.0
2007-02-01 09:52:00,1.6201,1.62017,1.62,1.62004,54500000.0
2007-02-01 09:53:00,1.62028,1.62031,1.61996,1.62,375100003.0
2007-02-01 09:54:00,1.62002,1.62002,1.61948,1.61948,315800000.0
2007-02-01 09:55:00,1.61968,1.61968,1.61931,1.61965,334299998.0
2007-02-01 09:56:00,1.61939,1.6196,1.61939,1.6196,143800000.0
2007-02-01 09:57:00,1.61963,1.61963,1.61942,1.61942,290800002.0
2007-02-01 09:58:00,1.61958,1.61971,1.61938,1.61963,318600001.0
2007-02-01 09:59:00,1.61955,1.61968,1.61949,1.61958,251899997.0
2007-02-01 10:00:00,1.61964,1.61987,1.61964,1.61982,300800005.0
2007-02-01 10:01:00,1.61986,1.61993,1.61973,1.6199,314799999.0
2007-02-01 10:02:00,1.61982,1.61989,1.61958,1.61973,205800001.0
2007-02-01 10:03:00,1.61971,1.61983,1.6197,1.61976,93700000.0
2007-02-01 10:04:00,1.61965,1.61978,1.61956,1.61959,326699998.0
2007-02-01 10:05:00,1.61959,1.61996,1.61959,1.61983,417400007.0
2007-02-01 10:06:00,1.61988,1.61998,1.61971,1.61982,378299999.0
2007-02-01 10:07:00,1.61985,1.61992,1.61967,1.61989,367200003.0
2007-02-01 10:08:00,1.61971,1.61996,1.61965,1.61987,406700006.0
2007-02-01 10:09:00,1.61964,1.6199,1.61964,1.61982,236999997.0
2007-02-01 10:10:00,1.6198,1.61984,1.61966,1.61968,366099997.0
2007-02-01 10:11:00,1.61959,1.61989,1.61959,1.61983,291000001.0
2007-02-01 10:12:00,1.61985,1.61985,1.61954,1.61955,292399998.0
2007-02-01 10:13:00,1.61969,1.61969,1.61952,1.61952,186100000.0
2007-02-01 10:14:00,1.61957,1.61965,1.61935,1.61955,349800003.0
2007-02-01 10:15:00,1.61969,1.61972,1.61956,1.61956,255700009.0
2007-02-01 10:16:00,1.61962,1.6198,1.61949,1.61965,332099998.0
2007-02-01 10:17:00,1.61985,1.6199,1.61964,1.61964,214999999.0
2007-02-01 10:18:00,1.61987,1.61987,1.61958,1.61985,393900003.0
2007-02-01 10:19:00,1.61986,1.62005,1.61979,1.61996,153100001.0
2007-02-01 10:20:00,1.61997,1.62009,1.61985,1.61996,365000002.0
2007-02-01 10:21:00,1.61981,1.62006,1.61981,1.62001,167900000.0
2007-02-01 10:22:00,1.62,1.62011,1.61995,1.62009,123800000.0
2007-02-01 10:23:00,1.62022,1.62022,1.61995,1.61999,313700001.0
2007-02-01 10:24:00,1.61997,1.62007,1.61985,1.62007,327499997.0
2007-02-01 10:25:00,1.62005,1.62018,1.61973,1.61973,392199995.0
2007-02-01 10:26:00,1.6199,1.62003,1.61985,1.62,476800003.0
2007-02-01 10:27:00,1.61984,1.62004,1.61984,1.61998,338700002.0
2007-02-01 10:28:00,1.61975,1.61997,1.61975,1.6199,283600004.0
2007-02-01 10:29:00,1.6198,1.61993,1.61969,1.61984,270100001.0
2007-02-01 10:30:00,1.61939,1.61974,1.61928,1.61958,332400003.0
2007-02-01 10:31:00,1.61944,1.61956,1.61929,1.61947,326900004.0
2007-02-01 10:32:00,1.61945,1.61945,1.61915,1.61915,243800001.0
2007-02-01 10:33:00,1.6193,1.61945,1.61924,1.61933,67900000.0
2007-02-01 10:34:00,1.61936,1.61946,1.61918,1.6193,223000001.0
2007-02-01 10:35:00,1.6194,1.61942,1.61912,1.61923,220299999.0
2007-02-01 10:36:00,1.61932,1.61942,1.6192,1.61925,208399999.0
2007-02-01 10:37:00,1.61932,1.61941,1.6192,1.61931,252000002.0
2007-02-01 10:38:00,1.6192,1.61941,1.61917,1.61937,195999996.0
2007-02-01 10:39:00,1.61917,1.61927,1.61915,1.61927,268199997.0
2007-02-01 10:40:00,1.61913,1.61916,1.61898,1.61902,362299998.0
2007-02-01 10:41:00,1.61897,1.61911,1.61885,1.61885,608999997.0
2007-02-01 10:42:00,1.61884,1.61906,1.61884,1.61906,232600002.0
2007-02-01 10:43:00,1.61913,1.61914,1.61873,1.61907,475100007.0
2007-02-01 10:44:00,1.61911,1.61911,1.61884,1.61891,296899996.0
2007-02-01 10:45:00,1.61903,1.61917,1.61889,1.61903,434200000.0
2007-02-01 10:46:00,1.61877,1.61897,1.61869,1.61876,232899998.0
2007-02-01 10:47:00,1.61868,1.61883,1.61861,1.61875,231700001.0
2007-02-01 10:48:00,1.6188,1.61889,1.61859,1.61882,352899998.0
2007-02-01 10:49:00,1.61869,1.61887,1.61868,1.61887,329800008.0
2007-02-01 10:50:00,1.61878,1.61895,1.61868,1.61875,169300000.0
2007-02-01 10:51:00,1.6187,1.61895,1.61854,1.61885,530299994.0
2007-02-01 10:52:00,1.61888,1.6191,1.61881,1.61901,221800000.0
2007-02-01 10:53:00,1.61907,1.61918,1.61902,1.61918,129299999.0
2007-02-01 10:54:00,1.61908,1.61921,1.619,1.61905,245300003.0
2007-02-01 10:55:00,1.61915,1.61928,1.61901,1.61909,486199999.0
2007-02-01 10:56:00,1.61923,1.61929,1.61902,1.61919,209599998.0
2007-02-01 10:57:00,1.61927,1.61938,1.6191,1.61929,303299998.0
2007-02-01 10:58:00,1.61943,1.61953,1.61932,1.61939,260299996.0
2007-02-01 10:59:00,1.61958,1.61958,1.61938,1.61952,203000001.0
2007-02-01 11:00:00,1.61951,1.61963,1.61938,1.61953,331200002.0
2007-02-01 11:01:00,1.61959,1.61959,1.61928,1.61937,244699999.0
2007-02-01 11:02:00,1.61957,1.61959,1.61922,1.61922,142600000.0
2007-02-01 11:03:00,1.61927,1.61944,1.6192,1.6193,248100000.0
2007-02-01 11:04:00,1.61918,1.61951,1.61918,1.61933,312900003.0
2007-02-01 11:05:00,1.61917,1.61942,1.61917,1.61942,316500005.0
2007-02-01 11:06:00,1.61942,1.61945,1.61928,1.61936,371500002.0
2007-02-01 11:07:00,1.61942,1.6196,1.61938,1.61947,246100001.0
2007-02-01 11:08:00,1.61949,1.61962,1.61938,1.61947,243800000.0
2007-02-01 11:09:00,1.61936,1.61954,1.6193,1.61954,236400000.0
2007-02-01 11:10:00,1.61948,1.61948,1.61927,1.61929,272500002.0
2007-02-01 11:11:00,1.61932,1.6194,1.61927,1.61928,246099999.0
2007-02-01 11:12:00,1.61938,1.61942,1.61923,1.6193,275599999.0
2007-02-01 11:13:00,1.61946,1.61955,1.61935,1.61944,181500003.0
2007-02-01 11:14:00,1.61937,1.61941,1.6192,1.61932,183399998.0
2007-02-01 11:15:00,1.61936,1.61937,1.61917,1.61919,287500002.0
2007-02-01 11:16:00,1.61904,1.61922,1.61904,1.61922,87299999.0
2007-02-01 11:17:00,1.61908,1.61921,1.6189,1.61897,225899997.0
2007-02-01 11:18:00,1.61903,1.61913,1.61886,1.61889,413100000.0
2007-02-01 11:19:00,1.6187,1.61884,1.61866,1.61882,273300005.0
2007-02-01 11:20:00,1.61885,1.61902,1.61875,1.61877,473499999.0
2007-02-01 11:21:00,1.61887,1.61902,1.61886,1.619,213000001.0
2007-02-01 11:22:00,1.6187,1.61886,1.61853,1.61866,195999999.0
2007-02-01 11:23:00,1.61867,1.61874,1.61848,1.61848,234399999.0
2007-02-01 11:24:00,1.6186,1.61891,1.61852,1.61876,282600002.0
2007-02-01 11:25:00,1.61875,1.619,1.61856,1.619,318100004.0
2007-02-01 11:26:00,1.61897,1.61903,1.61888,1.61896,175600000.0
2007-02-01 11:27:00,1.61888,1.61904,1.61887,1.61904,270400003.0
2007-02-01 11:28:00,1.61902,1.61917,1.61892,1.619,150600001.0
2007-02-01 11:29:00,1.61896,1.61917,1.61896,1.61908,226199999.0
2007-02-01 11:30:00,1.61904,1.61905,1.61876,1.61878,386099998.0
2007-02-01 11:31:00,1.61889,1.6189,1.61873,1.61878,211300004.0
2007-02-01 11:32:00,1.6188,1.61892,1.61868,1.61892,331300001.0
2007-02-01 11:33:00,1.61887,1.61909,1.61881,1.61905,378000005.0
2007-02-01 11:34:00,1.61888,1.61907,1.61882,1.619,355099999.0
2007-02-01 11:35:00,1.61889,1.61912,1.61886,1.61905,272499999.0
2007-02-01 11:36:00,1.61903,1.6191,1.6189,1.61905,358800006.0
2007-02-01 11:37:00,1.6189,1.61914,1.6189,1.61912,197399996.0
2007-02-01 11:38:00,1.61915,1.61915,1.61897,1.61905,217700002.0
2007-02-01 11:39:00,1.61901,1.61916,1.61885,1.61903,249300001.0
2007-02-01 11:40:00,1.61897,1.61925,1.61897,1.61925,159499999.0
2007-02-01 11:41:00,1.61909,1.61928,1.61901,1.61925,220800001.0
2007-02-01 11:42:00,1.61901,1.61926,1.61901,1.61926,281599998.0
2007-02-01 11:43:00,1.6191,1.61929,1.61905,1.61928,439300005.0
2007-02-01 11:44:00,1.61921,1.61928,1.61906,1.61916,141199997.0
2007-02-01 11:45:00,1.6192,1.61934,1.61911,1.61928,189599998.0
2007-02-01 11:46:00,1.61925,1.61938,1.61922,1.61935,293099999.0
2007-02-01 11:47:00,1.61924,1.61948,1.61921,1.61946,268300004.0
2007-02-01 11:48:00,1.6194,1.61947,1.61922,1.61945,298600001.0
2007-02-01 11:49:00,1.61936,1.61949,1.61928,1.61942,260100001.0
2007-02-01 11:50:00,1.61949,1.61953,1.61937,1.61943,457499999.0
2007-02-01 11:51:00,1.6194,1.61953,1.61928,1.61945,319500002.0
2007-02-01 11:52:00,1.61947,1.61983,1.61934,1.61974,435100005.0
2007-02-01 11:53:00,1.61976,1.61991,1.61971,1.61983,226000000.0
2007-02-01 11:54:00,1.61983,1.61999,1.61966,1.61976,487300000.0
2007-02-01 11:55:00,1.61969,1.62001,1.61969,1.61997,269799999.0
2007-02-01 11:56:00,1.6199,1.62001,1.61972,1.61993,285099999.0
2007-02-01 11:57:00,1.6199,1.62011,1.6199,1.62007,322600004.0
2007-02-01 11:58:00,1.61999,1.61999,1.61967,1.61976,230700001.0
2007-02-01 11:59:00,1.61976,1.61991,1.61965,1.61981,325100001.0
2007-02-01 12:00:00,1.6198,1.61996,1.61972,1.61996,285000002.0
2007-02-01 12:01:00,1.61991,1.62028,1.61991,1.62018,264200001.0
2007-02-01 12:02:00,1.62011,1.62033,1.62006,1.62033,331400003.0
2007-02-01 12:03:00,1.62038,1.62048,1.62009,1.62038,214199997.0
2007-02-01 12:04:00,1.62048,1.62058,1.62032,1.62036,361900002.0
2007-02-01 12:05:00,1.62044,1.62055,1.62032,1.62042,431600005.0
2007-02-01 12:06:00,1.62032,1.6204,1.62013,1.62025,251100000.0
2007-02-01 12:07:00,1.62018,1.62031,1.62006,1.62006,345000005.0
2007-02-01 12:08:00,1.62027,1.62027,1.61988,1.61988,304099999.0
2007-02-01 12:09:00,1.61994,1.61999,1.61981,1.61992,393299999.0
2007-02-01 12:10:00,1.61997,1.62,1.61968,1.61968,252800002.0
2007-02-01 12:11:00,1.61985,1.61991,1.61965,1.61989,387000002.0
2007-02-01 12:12:00,1.61988,1.61988,1.6197,1.61973,404100003.0
2007-02-01 12:13:00,1.6199,1.62001,1.61981,1.61986,346799997.0
2007-02-01 12:14:00,1.61996,1.6201,1.6199,1.61991,238000000.0
2007-02-01 12:15:00,1.62,1.62,1.6196,1.6196,276200003.0
2007-02-01 12:16:00,1.61941,1.61955,1.61927,1.61934,359400006.0
2007-02-01 12:17:00,1.61936,1.61944,1.61928,1.61944,339200007.0
2007-02-01 12:18:00,1.61932,1.6195,1.61921,1.61932,277600000.0
2007-02-01 12:19:00,1.61936,1.61939,1.61927,1.61933,62300001.0
2007-02-01 12:20:00,1.61929,1.61929,1.61904,1.61905,226900000.0
2007-02-01 12:21:00,1.61912,1.61928,1.61903,1.61917,58299999.0
2007-02-01 12:22:00,1.61928,1.61931,1.61914,1.61921,344100002.0
2007-02-01 12:23:00,1.61912,1.61924,1.61902,1.61915,289699999.0
2007-02-01 12:24:00,1.61921,1.61936,1.61921,1.61935,132899998.0
2007-02-01 12:25:00,1.61937,1.61944,1.61925,1.61926,512800002.0
2007-02-01 12:26:00,1.61934,1.6195,1.61927,1.61932,272000003.0
2007-02-01 12:27:00,1.61944,1.61947,1.61928,1.61929,209900004.0
2007-02-01 12:28:00,1.61928,1.61949,1.61913,1.61931,269100000.0
2007-02-01 12:29:00,1.61932,1.61943,1.61918,1.61918,237999997.0
2007-02-01 12:30:00,1.61916,1.61935,1.61912,1.61928,236099998.0
2007-02-01 12:31:00,1.61924,1.61933,1.61909,1.61927,124400000.0
2007-02-01 12:32:00,1.61915,1.61923,1.61893,1.61915,290399998.0
2007-02-01 12:33:00,1.61921,1.61927,1.61902,1.61911,500899995.0
2007-02-01 12:34:00,1.6192,1.6193,1.61904,1.61915,236699999.0
2007-02-01 12:35:00,1.61919,1.61936,1.61918,1.6193,348900001.0
2007-02-01 12:36:00,1.61927,1.61935,1.61913,1.61925,183000001.0
2007-02-01 12:37:00,1.61933,1.61936,1.61921,1.61925,208599998.0
2007-02-01 12:38:00,1.61919,1.61925,1.61898,1.61898,288600000.0
2007-02-01 12:39:00,1.619,1.61918,1.619,1.61917,217100002.0
2007-02-01 12:40:00,1.61918,1.61922,1.61894,1.61903,246699997.0
2007-02-01 12:41:00,1.61904,1.61917,1.61885,1.61896,217100000.0
2007-02-01 12:42:00,1.61899,1.61915,1.61895,1.61908,289200006.0
2007-02-01 12:43:00,1.61891,1.61905,1.61873,1.619,259199997.0
2007-02-01 12:44:00,1.61886,1.61906,1.6187,1.6189,377699994.0
2007-02-01 12:45:00,1.61892,1.61901,1.61885,1.61886,168199998.0
2007-02-01 12:46:00,1.61894,1.61896,1.61874,1.61884,375500007.0
2007-02-01 12:47:00,1.61876,1.61901,1.61876,1.61897,261900004.0
2007-02-01 12:48:00,1.61872,1.61901,1.61872,1.61897,153400000.0
2007-02-01 12:49:00,1.6187,1.61888,1.6187,1.61882,335700003.0
2007-02-01 12:50:00,1.61889,1.61893,1.61864,1.61864,273599999.0
2007-02-01 12:51:00,1.6188,1.61891,1.61875,1.61891,283300004.0
2007-02-01 12:52:00,1.61853,1.61903,1.61853,1.61883,421400003.0
2007-02-01 12:53:00,1.61872,1.61884,1.61861,1.61883,229500000.0
2007-02-01 12:54:00,1.61882,1.61899,1.61875,1.61883,203400001.0
2007-02-01 12:55:00,1.61893,1.61904,1.61889,1.61904,242700000.0
2007-02-01 12:56:00,1.61875,1.61897,1.61875,1.6189,457300006.0
2007-02-01 12:57:00,1.61888,1.61902,1.61878,1.61893,347700004.0
2007-02-01 12:58:00,1.61902,1.61913,1.61884,1.6189,252399997.0
2007-02-01 12:59:00,1.61897,1.61918,1.61886,1.61905,152599999.0
2007-02-01 13:00:00,1.61918,1.61931,1.61907,1.61912,266200000.0
2007-02-01 13:01:00,1.61911,1.61918,1.61892,1.61905,186500000.0
2007-02-01 13:02:00,1.61915,1.61919,1.61892,1.61907,482000005.0
2007-02-01 13:03:00,1.61915,1.61922,1.61901,1.61913,353899998.0
2007-02-01 13:04:00,1.61904,1.6191,1.61878,1.61902,339799998.0
2007-02-01 13:05:00,1.61903,1.61903,1.61882,1.61886,330899998.0
2007-02-01 13:06:00,1.61901,1.61901,1.61872,1.61877,225499999.0
2007-02-01 13:07:00,1.61874,1.61887,1.61853,1.61853,258399997.0
2007-02-01 13:08:00,1.61877,1.61877,1.61854,1.61864,185800001.0
2007-02-01 13:09:00,1.61872,1.61878,1.61852,1.61852,280599999.0
2007-02-01 13:10:00,1.61875,1.61887,1.6186,1.61875,158300001.0
2007-02-01 13:11:00,1.61885,1.61894,1.61867,1.61885,297000001.0
2007-02-01 13:12:00,1.61896,1.61902,1.61881,1.61883,303399999.0
2007-02-01 13:13:00,1.6188,1.61895,1.6187,1.6187,342500002.0
2007-02-01 13:14:00,1.61866,1.61887,1.6186,1.61887,275099997.0
2007-02-01 13:15:00,1.61885,1.61893,1.61871,1.61883,246199997.0
2007-02-01 13:16:00,1.6188,1.61885,1.61866,1.61868,326600001.0
2007-02-01 13:17:00,1.61879,1.61892,1.61868,1.61892,254600001.0
2007-02-01 13:18:00,1.61883,1.61892,1.61863,1.61863,471800001.0
2007-02-01 13:19:00,1.61882,1.61882,1.61856,1.61864,275500002.0
2007-02-01 13:20:00,1.6188,1.61893,1.61878,1.61888,208600000.0
2007-02-01 13:21:00,1.61885,1.61893,1.61874,1.61888,160100001.0
2007-02-01 13:22:00,1.61884,1.61891,1.6187,1.61876,242000000.0
2007-02-01 13:23:00,1.61887,1.61887,1.61846,1.61846,312099997.0
2007-02-01 13:24:00,1.61864,1.61891,1.61864,1.61878,288300001.0
2007-02-01 13:25:00,1.61864,1.61875,1.61838,1.61857,371799999.0
2007-02-01 13:26:00,1.61866,1.61872,1.61844,1.61844,346000001.0
2007-02-01 13:27:00,1.61847,1.61869,1.61847,1.61865,315700000.0
2007-02-01 13:28:00,1.61865,1.61873,1.61852,1.61866,160199997.0
2007-02-01 13:29:00,1.61861,1.61878,1.61846,1.61869,360500002.0
2007-02-01 13:30:00,1.61879,1.61882,1.61865,1.6187,370599998.0
2007-02-01 13:31:00,1.61869,1.61873,1.61856,1.61861,285199999.0
2007-02-01 13:32:00,1.61864,1.6188,1.61862,1.6187,251800003.0
2007-02-01 13:33:00,1.61868,1.61882,1.61856,1.6188,272699999.0
2007-02-01 13:34:00,1.6187,1.61879,1.61853,1.61878,186400002.0
2007-02-01 13:35:00,1.61866,1.61879,1.61857,1.61868,374600002.0
2007-02-01 13:36:00,1.61876,1.6188,1.61857,1.61877,182500000.0
2007-02-01 13:37:00,1.61879,1.61901,1.61869,1.61883,344400002.0
2007-02-01 13:38:00,1.61885,1.61901,1.61885,1.61901,213499999.0
2007-02-01 13:39:00,1.61892,1.61902,1.61872,1.61872,328000005.0
2007-02-01 13:40:00,1.61885,1.61894,1.61874,1.61878,237500001.0
2007-02-01 13:41:00,1.61891,1.61896,1.61872,1.61893,302000000.0
2007-02-01 13:42:00,1.61893,1.61903,1.61875,1.61891,334500005.0
2007-02-01 13:43:00,1.61892,1.61892,1.61871,1.61871,193300002.0
2007-02-01 13:44:00,1.6187,1.61884,1.61861,1.61877,194000002.0
2007-02-01 13:45:00,1.61874,1.61881,1.61863,1.61869,370700001.0
2007-02-01 13:46:00,1.61873,1.61882,1.61858,1.6188,347499994.0
2007-02-01 13:47:00,1.61861,1.61876,1.61839,1.61857,368200002.0
2007-02-01 13:48:00,1.61865,1.61865,1.61836,1.61848,408700000.0
2007-02-01 13:49:00,1.6186,1.6186,1.61845,1.61845,187100000.0
2007-02-01 13:50:00,1.6186,1.61865,1.61842,1.61846,241100002.0
2007-02-01 13:51:00,1.61839,1.61864,1.61839,1.61856,314300002.0
2007-02-01 13:52:00,1.61844,1.61856,1.61844,1.61856,47100000.0
2007-02-01 13:53:00,1.61857,1.61865,1.61844,1.61857,162799996.0
2007-02-01 13:54:00,1.61863,1.61863,1.61835,1.61847,326799997.0
2007-02-01 13:55:00,1.61855,1.61862,1.61844,1.61844,401599996.0
2007-02-01 13:56:00,1.61854,1.61854,1.6183,1.61843,234900001.0
2007-02-01 13:57:00,1.61839,1.61856,1.61839,1.6185,300799996.0
2007-02-01 13:58:00,1.61853,1.61853,1.61835,1.61843,193099999.0
2007-02-01 13:59:00,1.61825,1.61846,1.61824,1.61846,253800001.0
2007-02-01 14:00:00,1.61843,1.61843,1.61822,1.61839,161199999.0
2007-02-01 14:01:00,1.61835,1.61845,1.6182,1.6182,326300002.0
2007-02-01 14:02:00,1.61845,1.61845,1.61827,1.61834,418699997.0
2007-02-01 14:03:00,1.61818,1.61842,1.61794,1.61824,147600003.0
2007-02-01 14:04:00,1.61845,1.61851,1.61833,1.6184,364099998.0
2007-02-01 14:05:00,1.6185,1.61855,1.6185,1.61855,83500000.0
2007-02-01 14:06:00,1.61852,1.61852,1.61825,1.61839,266299999.0
2007-02-01 14:07:00,1.61849,1.61849,1.61829,1.61835,156400000.0
2007-02-01 14:08:00,1.61845,1.61853,1.61835,1.61835,358500006.0
2007-02-01 14:09:00,1.61844,1.61861,1.6184,1.61847,281500004.0
2007-02-01 14:10:00,1.61845,1.61858,1.61838,1.6185,286700000.0
2007-02-01 14:11:00,1.61854,1.61872,1.61849,1.61858,244899998.0
2007-02-01 14:12:00,1.61862,1.61877,1.61852,1.61858,353200001.0
2007-02-01 14:13:00,1.61879,1.61886,1.61857,1.61881,220500001.0
2007-02-01 14:14:00,1.61879,1.61899,1.61877,1.61879,344900001.0
2007-02-01 14:15:00,1.61875,1.61901,1.61871,1.61901,203200001.0
2007-02-01 14:16:00,1.6189,1.61897,1.61879,1.61894,402900001.0
2007-02-01 14:17:00,1.61885,1.61885,1.61852,1.61858,207000000.0
2007-02-01 14:18:00,1.61864,1.61877,1.61859,1.61862,222000000.0
2007-02-01 14:19:00,1.61868,1.61877,1.61853,1.61861,307400002.0
2007-02-01 14:20:00,1.61861,1.61865,1.61827,1.61856,477899999.0
2007-02-01 14:21:00,1.61858,1.61865,1.61844,1.61858,396800006.0
2007-02-01 14:22:00,1.61842,1.61856,1.6183,1.6184,298100000.0
2007-02-01 14:23:00,1.61838,1.61847,1.6182,1.61839,381000004.0
2007-02-01 14:24:00,1.61835,1.61847,1.61819,1.61824,335400002.0
2007-02-01 14:25:00,1.61828,1.61832,1.61803,1.6181,462900002.0
2007-02-01 14:26:00,1.61818,1.61825,1.61796,1.6181,257899996.0
2007-02-01 14:27:00,1.6182,1.61825,1.61791,1.61817,430300003.0
2007-02-01 14:28:00,1.61799,1.61824,1.61799,1.61824,347500004.0
2007-02-01 14:29:00,1.61816,1.61833,1.61807,1.61833,416999998.0
2007-02-01 14:30:00,1.61827,1.61835,1.61809,1.61825,253099999.0
2007-02-01 14:31:00,1.61824,1.61824,1.61788,1.61803,160099998.0
2007-02-01 14:32:00,1.61811,1.61821,1.61794,1.61807,373200000.0
2007-02-01 14:33:00,1.61811,1.61818,1.618,1.61807,258600005.0
2007-02-01 14:34:00,1.61804,1.61813,1.61787,1.61799,468199997.0
2007-02-01 14:35:00,1.61808,1.61809,1.61774,1.61774,441100002.0
2007-02-01 14:36:00,1.61805,1.61821,1.61796,1.61814,179199998.0
2007-02-01 14:37:00,1.61825,1.61856,1.61825,1.61843,382999997.0
2007-02-01 14:38:00,1.61852,1.61861,1.61843,1.61845,199799999.0
2007-02-01 14:39:00,1.61842,1.61851,1.6182,1.61828,213400000.0
2007-02-01 14:40:00,1.61822,1.61833,1.61802,1.61829,291499993.0
2007-02-01 14:41:00,1.61837,1.61842,1.61823,1.61823,259500005.0
2007-02-01 14:42:00,1.61835,1.61835,1.61805,1.61825,508499997.0
2007-02-01 14:43:00,1.6183,1.6183,1.61803,1.6182,396399997.0
2007-02-01 14:44:00,1.61817,1.61817,1.61795,1.6181,254700001.0
2007-02-01 14:45:00,1.61801,1.61819,1.61794,1.61815,212900002.0
2007-02-01 14:46:00,1.6181,1.61821,1.61797,1.61797,320100001.0
2007-02-01 14:47:00,1.61807,1.61816,1.61793,1.61807,124700001.0
2007-02-01 14:48:00,1.61822,1.61825,1.61804,1.61823,329899999.0
2007-02-01 14:49:00,1.61811,1.61825,1.61798,1.61805,150600002.0
2007-02-01 14:50:00,1.61816,1.61823,1.61802,1.61819,279999997.0
2007-02-01 14:51:00,1.61813,1.61813,1.61773,1.61788,452999998.0
2007-02-01 14:52:00,1.6179,1.61802,1.61774,1.61787,411899996.0
2007-02-01 14:53:00,1.61769,1.61791,1.61763,1.6178,237299998.0
2007-02-01 14:54:00,1.61777,1.61792,1.61761,1.61763,477699999.0
2007-02-01 14:55:00,1.61772,1.61803,1.61764,1.61788,234900002.0
2007-02-01 14:56:00,1.61789,1.61802,1.61783,1.61793,305700002.0
2007-02-01 14:57:00,1.61794,1.6181,1.61793,1.61804,368500004.0
2007-02-01 14:58:00,1.6181,1.61822,1.61798,1.61822,289100000.0
2007-02-01 14:59:00,1.61809,1.61822,1.61797,1.61805,328500000.0
2007-02-01 15:00:00,1.6181,1.61819,1.61794,1.61817,256999995.0
2007-02-01 15:01:00,1.61815,1.6182,1.61789,1.61789,617399989.0
2007-02-01 15:02:00,1.6181,1.61821,1.61808,1.61818,229799999.0
2007-02-01 15:03:00,1.61806,1.61821,1.61805,1.61818,497499997.0
2007-02-01 15:04:00,1.61808,1.61827,1.61801,1.61827,200500001.0
2007-02-01 15:05:00,1.61818,1.61841,1.61803,1.61837,462000001.0
2007-02-01 15:06:00,1.6182,1.61852,1.6182,1.6184,285600000.0
2007-02-01 15:07:00,1.61821,1.61854,1.61821,1.61845,260400002.0
2007-02-01 15:08:00,1.6184,1.61844,1.618,1.61805,247700003.0
2007-02-01 15:09:00,1.61814,1.61831,1.61803,1.61821,224100002.0
2007-02-01 15:10:00,1.61805,1.61805,1.61773,1.61781,192900002.0
2007-02-01 15:11:00,1.6178,1.61799,1.61778,1.61787,490799998.0
2007-02-01 15:12:00,1.61784,1.61786,1.61768,1.61773,219900001.0
2007-02-01 15:13:00,1.61769,1.61785,1.61756,1.61765,311599998.0
2007-02-01 15:14:00,1.61775,1.61779,1.61749,1.61754,182999999.0
2007-02-01 15:15:00,1.61758,1.61771,1.61742,1.61742,583600001.0
2007-02-01 15:16:00,1.61753,1.61765,1.61738,1.61765,141400000.0
2007-02-01 15:17:00,1.61768,1.61778,1.61755,1.6177,159100001.0
2007-02-01 15:18:00,1.61759,1.61781,1.61751,1.61781,224399999.0
2007-02-01 15:19:00,1.61774,1.61785,1.61752,1.61765,249600001.0
2007-02-01 15:20:00,1.61741,1.61753,1.61722,1.61736,362900004.0
2007-02-01 15:21:00,1.61705,1.61739,1.61705,1.61734,243900000.0
2007-02-01 15:22:00,1.61718,1.61743,1.61717,1.61717,406500004.0
2007-02-01 15:23:00,1.61712,1.6173,1.61685,1.61698,251499999.0
2007-02-01 15:24:00,1.61703,1.61724,1.61703,1.61722,269300004.0
2007-02-01 15:25:00,1.61717,1.61726,1.61698,1.61712,285799996.0
2007-02-01 15:26:00,1.61717,1.61732,1.61714,1.6173,415999997.0
2007-02-01 15:27:00,1.61728,1.61738,1.61705,1.61718,301000001.0
2007-02-01 15:28:00,1.61725,1.61737,1.61713,1.61725,229699998.0
2007-02-01 15:29:00,1.61739,1.61739,1.61702,1.61702,401700004.0
2007-02-01 15:30:00,1.61699,1.61724,1.61691,1.61718,269700001.0
2007-02-01 15:31:00,1.6172,1.61735,1.61711,1.61735,164899998.0
2007-02-01 15:32:00,1.61721,1.61737,1.6172,1.61736,218899999.0
2007-02-01 15:33:00,1.61726,1.6174,1.61708,1.6174,310100001.0
2007-02-01 15:34:00,1.61722,1.61731,1.61699,1.61716,194200000.0
2007-02-01 15:35:00,1.61727,1.61745,1.61715,1.6174,311199995.0
2007-02-01 15:36:00,1.61728,1.61728,1.61711,1.61711,156999999.0
2007-02-01 15:37:00,1.61719,1.61729,1.61703,1.61715,466799999.0
2007-02-01 15:38:00,1.61714,1.61721,1.61697,1.61697,281499997.0
2007-02-01 15:39:00,1.61717,1.61725,1.61702,1.61713,207700006.0
2007-02-01 15:40:00,1.61711,1.61732,1.61711,1.61732,231800000.0
2007-02-01 15:41:00,1.61724,1.61734,1.61712,1.61734,190300002.0
2007-02-01 15:42:00,1.61715,1.61742,1.61715,1.61726,296000001.0
2007-02-01 15:43:00,1.61722,1.61735,1.61715,1.61717,360900008.0
2007-02-01 15:44:00,1.61721,1.61722,1.61702,1.61709,368799999.0
2007-02-01 15:45:00,1.61721,1.61737,1.61714,1.61714,304600001.0
2007-02-01 15:46:00,1.61721,1.61731,1.61705,1.61716,354500007.0
2007-02-01 15:47:00,1.61723,1.61723,1.61701,1.61704,302800000.0
2007-02-01 15:48:00,1.61704,1.6172,1.61695,1.61701,220799999.0
2007-02-01 15:49:00,1.61705,1.6172,1.6169,1.61712,449699996.0
2007-02-01 15:50:00,1.61705,1.61718,1.61695,1.61712,257800000.0
2007-02-01 15:51:00,1.61715,1.61728,1.617,1.617,250799998.0
2007-02-01 15:52:00,1.61712,1.61726,1.61708,1.61715,278800002.0
2007-02-01 15:53:00,1.6172,1.61721,1.617,1.617,161699999.0
2007-02-01 15:54:00,1.61703,1.61721,1.61693,1.61721,347000006.0
2007-02-01 15:55:00,1.61698,1.61712,1.6169,1.61712,232800002.0
2007-02-01 15:56:00,1.61717,1.61721,1.61691,1.61704,353200002.0
2007-02-01 15:57:00,1.61698,1.61707,1.61686,1.61695,185899998.0
2007-02-01 15:58:00,1.61712,1.61712,1.61684,1.61684,302699996.0
2007-02-01 15:59:00,1.61695,1.61705,1.61692,1.61705,252500001.0
2007-02-01 16:00:00,1.61702,1.61708,1.61683,1.61704,390300009.0
2007-02-01 16:01:00,1.61676,1.617,1.61676,1.617,434200000.0
2007-02-01 16:02:00,1.61701,1.61708,1.61677,1.61682,347299997.0
2007-02-01 16:03:00,1.61678,1.61697,1.61665,1.61697,284400001.0
2007-02-01 16:04:00,1.61672,1.61679,1.61657,1.61679,187399996.0
2007-02-01 16:05:00,1.61685,1.61691,1.61665,1.61686,210400004.0
2007-02-01 16:06:00,1.61682,1.61712,1.61682,1.61712,293100001.0
2007-02-01 16:07:00,1.61708,1.6172,1.61688,1.61697,198700002.0
2007-02-01 16:08:00,1.61708,1.61721,1.617,1.61711,231700000.0
2007-02-01 16:09:00,1.617,1.61704,1.61686,1.617,301800004.0
2007-02-01 16:10:00,1.61699,1.61702,1.61673,1.6169,286999996.0
2007-02-01 16:11:00,1.61696,1.61696,1.6167,1.61685,340999995.0
2007-02-01 16:12:00,1.61683,1.61708,1.61683,1.61708,197900000.0
2007-02-01 16:13:00,1.6168,1.61717,1.6168,1.61709,363400001.0
2007-02-01 16:14:00,1.61699,1.61724,1.61684,1.61718,427199995.0
2007-02-01 16:15:00,1.61671,1.6171,1.61671,1.61696,241100003.0
2007-02-01 16:16:00,1.61676,1.61694,1.61669,1.61689,405700002.0
2007-02-01 16:17:00,1.61674,1.61686,1.61666,1.61684,290700003.0
2007-02-01 16:18:00,1.61679,1.6169,1.61673,1.61687,275900001.0
2007-02-01 16:19:00,1.61681,1.61685,1.61659,1.61663,282600004.0
2007-02-01 16:20:00,1.61667,1.61677,1.61659,1.61677,234000004.0
2007-02-01 16:21:00,1.6168,1.61687,1.61662,1.61676,218400005.0
2007-02-01 16:22:00,1.61663,1.61685,1.61662,1.61685,442799996.0
2007-02-01 16:23:00,1.61672,1.61691,1.61672,1.61685,98199998.0
2007-02-01 16:24:00,1.61682,1.61686,1.61665,1.6167,456699994.0
2007-02-01 16:25:00,1.61672,1.61753,1.6166,1.61753,308699999.0
2007-02-01 16:26:00,1.61758,1.61777,1.61733,1.61763,439000000.0
2007-02-01 16:27:00,1.61752,1.61788,1.61752,1.61779,361799999.0
2007-02-01 16:28:00,1.61766,1.61785,1.61754,1.61767,292300000.0
2007-02-01 16:29:00,1.61774,1.61803,1.6177,1.61796,145500002.0
2007-02-01 16:30:00,1.61786,1.6184,1.61786,1.61831,266100006.0
2007-02-01 16:31:00,1.61799,1.61816,1.61786,1.61813,203399998.0
2007-02-01 16:32:00,1.61792,1.61815,1.61792,1.61803,298300000.0
2007-02-01 16:33:00,1.6181,1.61828,1.61804,1.61819,354400000.0
2007-02-01 16:34:00,1.61815,1.6182,1.6179,1.6181,298100004.0
2007-02-01 16:35:00,1.61805,1.61816,1.61798,1.61799,226500003.0
2007-02-01 16:36:00,1.61806,1.61809,1.61791,1.61799,253299997.0
2007-02-01 16:37:00,1.61812,1.61819,1.618,1.618,348799996.0
2007-02-01 16:38:00,1.61808,1.61815,1.6179,1.61807,322699999.0
2007-02-01 16:39:00,1.61801,1.61819,1.61796,1.61805,290800002.0
2007-02-01 16:40:00,1.61802,1.61815,1.61799,1.61808,274499995.0
2007-02-01 16:41:00,1.61794,1.61806,1.61781,1.61795,193299997.0
2007-02-01 16:42:00,1.61777,1.61808,1.61777,1.61805,442900001.0
2007-02-01 16:43:00,1.61793,1.6181,1.6178,1.61807,221500003.0
2007-02-01 16:44:00,1.61798,1.61801,1.61771,1.61793,252299998.0
2007-02-01 16:45:00,1.61798,1.61801,1.6178,1.61783,227899997.0
2007-02-01 16:46:00,1.61797,1.61799,1.61775,1.61778,215999999.0
2007-02-01 16:47:00,1.61758,1.6178,1.61755,1.61778,324800004.0
2007-02-01 16:48:00,1.6176,1.61788,1.61759,1.61762,285799998.0
2007-02-01 16:49:00,1.61746,1.61764,1.61739,1.61747,203699997.0
2007-02-01 16:50:00,1.61745,1.6176,1.61731,1.61746,361900001.0
2007-02-01 16:51:00,1.61748,1.61769,1.61735,1.61755,317300001.0
2007-02-01 16:52:00,1.61759,1.61759,1.61738,1.61738,154800002.0
2007-02-01 16:53:00,1.61732,1.61739,1.6172,1.61727,281600000.0
2007-02-01 16:54:00,1.61702,1.61744,1.61702,1.61728,473100011.0
2007-02-01 16:55:00,1.61733,1.61733,1.61703,1.61713,417900000.0
2007-02-01 16:56:00,1.61688,1.61718,1.61683,1.61711,365400000.0
2007-02-01 16:57:00,1.61718,1.61732,1.61717,1.61729,193400000.0
2007-02-01 16:58:00,1.61713,1.61733,1.61698,1.61704,185099997.0
2007-02-01 16:59:00,1.617,1.61737,1.617,1.61737,134500001.0
2007-02-01 17:00:00,1.61707,1.61737,1.61672,1.61699,305500002.0
2007-02-01 17:01:00,1.61711,1.61724,1.61692,1.6172,289200001.0
2007-02-01 17:02:00,1.61713,1.61713,1.61695,1.617,182900001.0
2007-02-01 17:03:00,1.61704,1.6172,1.61688,1.61708,340699996.0
2007-02-01 17:04:00,1.617,1.61721,1.61678,1.61697,340799999.0
2007-02-01 17:05:00,1.61702,1.61727,1.61699,1.61722,285999999.0
2007-02-01 17:06:00,1.61719,1.61732,1.61701,1.61703,210300001.0
2007-02-01 17:07:00,1.61694,1.61704,1.61679,1.61691,325400002.0
2007-02-01 17:08:00,1.61691,1.61713,1.61685,1.61713,299499997.0
2007-02-01 17:09:00,1.61701,1.61714,1.61689,1.61702,266000004.0
2007-02-01 17:10:00,1.617,1.6171,1.61682,1.61682,134200001.0
2007-02-01 17:11:00,1.61697,1.61711,1.61672,1.61681,422800005.0
2007-02-01 17:12:00,1.61702,1.61704,1.61682,1.61696,349999998.0
2007-02-01 17:13:00,1.61702,1.61703,1.61681,1.61688,211400002.0
2007-02-01 17:14:00,1.617,1.61713,1.61695,1.61713,62500000.0
2007-02-01 17:15:00,1.61738,1.6176,1.61732,1.6176,189200001.0
2007-02-01 17:16:00,1.6174,1.61764,1.6174,1.61759,400800000.0
2007-02-01 17:17:00,1.61755,1.61764,1.61741,1.61757,198400000.0
2007-02-01 17:18:00,1.61746,1.61766,1.61743,1.61743,487099996.0
2007-02-01 17:19:00,1.61761,1.61771,1.61752,1.61753,293799998.0
2007-02-01 17:20:00,1.61763,1.61772,1.61747,1.61769,264800001.0
2007-02-01 17:21:00,1.6177,1.61781,1.6177,1.61781,131900002.0
2007-02-01 17:22:00,1.61774,1.61774,1.61742,1.61748,244399998.0
2007-02-01 17:23:00,1.61744,1.61763,1.61739,1.61758,227699999.0
2007-02-01 17:24:00,1.61764,1.61764,1.61738,1.61738,361800000.0
2007-02-01 17:25:00,1.6175,1.6176,1.61745,1.61749,132999999.0
2007-02-01 17:26:00,1.61758,1.61762,1.61739,1.6175,336399999.0
2007-02-01 17:27:00,1.61741,1.61763,1.61741,1.61763,283600005.0
2007-02-01 17:28:00,1.61755,1.61774,1.61748,1.61762,334800001.0
2007-02-01 17:29:00,1.61762,1.61765,1.6174,1.61762,239800004.0
2007-02-01 17:30:00,1.61744,1.61768,1.61744,1.61763,242899999.0
2007-02-01 17:31:00,1.61761,1.61787,1.61753,1.61786,474600003.0
2007-02-01 17:32:00,1.6178,1.61791,1.61773,1.61789,267599996.0
2007-02-01 17:33:00,1.61782,1.6179,1.61769,1.61778,139700000.0
2007-02-01 17:34:00,1.61776,1.61778,1.61758,1.61763,101599998.0
2007-02-01 17:35:00,1.61763,1.6178,1.6174,1.6175,273199999.0
2007-02-01 17:36:00,1.61726,1.61749,1.61726,1.61748,297800003.0
2007-02-01 17:37:00,1.6174,1.61774,1.6174,1.6177,247699999.0
2007-02-01 17:38:00,1.61757,1.6178,1.61752,1.6177,487400003.0
2007-02-01 17:39:00,1.61766,1.6178,1.61761,1.6177,184499998.0
2007-02-01 17:40:00,1.61754,1.61787,1.61754,1.61783,198700003.0
2007-02-01 17:41:00,1.61787,1.61787,1.61769,1.61773,281400001.0
2007-02-01 17:42:00,1.61791,1.61791,1.61767,1.6177,224499998.0
2007-02-01 17:43:00,1.61773,1.61807,1.61773,1.61797,387300000.0
2007-02-01 17:44:00,1.61769,1.6181,1.61769,1.61806,405300002.0
2007-02-01 17:45:00,1.61801,1.61811,1.61789,1.61791,233499998.0
2007-02-01 17:46:00,1.61798,1.61809,1.61788,1.61789,239400000.0
2007-02-01 17:47:00,1.61796,1.61801,1.61777,1.6178,320200003.0
2007-02-01 17:48:00,1.61772,1.61793,1.61768,1.6179,354999996.0
2007-02-01 17:49:00,1.61776,1.61807,1.61768,1.61793,555199997.0
2007-02-01 17:50:00,1.61789,1.61821,1.61789,1.61821,166200000.0
2007-02-01 17:51:00,1.61812,1.61826,1.61809,1.61812,179700000.0
2007-02-01 17:52:00,1.61816,1.61832,1.61802,1.61832,291100000.0
2007-02-01 17:53:00,1.61841,1.61867,1.6183,1.61847,233199999.0
2007-02-01 17:54:00,1.61867,1.61878,1.61847,1.61847,269200001.0
2007-02-01 17:55:00,1.61833,1.61845,1.61823,1.61845,314399996.0
2007-02-01 17:56:00,1.61821,1.61833,1.61809,1.61822,169300002.0
2007-02-01 17:57:00,1.61828,1.61848,1.61822,1.61842,197999999.0
2007-02-01 17:58:00,1.61818,1.61845,1.61818,1.61842,143000000.0
2007-02-01 17:59:00,1.61828,1.61844,1.61823,1.61838,298500000.0
2007-02-01 18:00:00,1.61838,1.61847,1.61833,1.61847,203600004.0
2007-02-01 18:01:00,1.618,1.6181,1.6179,1.6179,1980500012.0
2007-02-01 18:02:00,1.618,1.6181,1.6178,1.618,1980500012.0
2007-02-01 18:04:00,1.6179,1.6181,1.6179,1.6181,1980500012.0
2007-02-01 18:05:00,1.6182,1.6183,1.6182,1.6183,1980500012.0
2007-02-01 18:09:00,1.61822,1.61845,1.61822,1.61832,1980500012.0
2007-02-01 18:10:00,1.6184,1.6185,1.6184,1.6185,1647399996.0
2007-02-01 18:11:00,1.61823,1.61844,1.61816,1.61832,1647399996.0
2007-02-01 18:12:00,1.61837,1.61846,1.61824,1.61824,1759900000.0
2007-02-01 18:13:00,1.61832,1.61845,1.61815,1.61815,1306500006.0
2007-02-01 18:14:00,1.6186,1.6187,1.6186,1.6186,997100000.0
2007-02-01 18:15:00,1.61822,1.61836,1.61807,1.61824,997100000.0
2007-02-01 18:16:00,1.6184,1.6184,1.6184,1.6184,761500009.0
2007-02-01 18:18:00,1.61785,1.61808,1.61774,1.61808,761500009.0
2007-02-01 18:19:00,1.61813,1.61813,1.61771,1.61794,2035999995.0
2007-02-01 18:20:00,1.61816,1.61824,1.61799,1.61808,2120200001.0
2007-02-01 18:21:00,1.61828,1.61834,1.61814,1.61814,915000000.0
2007-02-01 18:22:00,1.61816,1.61838,1.61816,1.61838,732999998.0
2007-02-01 18:23:00,1.6184,1.6184,1.6184,1.6184,1325300008.0
2007-02-01 18:24:00,1.6183,1.6184,1.6183,1.6184,1325300008.0
2007-02-01 18:25:00,1.6183,1.6186,1.6183,1.6184,1325300008.0
2007-02-01 18:26:00,1.6183,1.6184,1.6183,1.6184,1325300008.0
2007-02-01 18:27:00,1.61837,1.61847,1.61821,1.61839,1325300008.0
2007-02-01 18:28:00,1.61847,1.61857,1.6183,1.61841,1946199998.0
2007-02-01 18:29:00,1.61838,1.61842,1.6182,1.61822,1565400001.0
2007-02-01 18:30:00,1.6182,1.61824,1.61799,1.61802,924700011.0
2007-02-01 18:31:00,1.618,1.61821,1.61795,1.61821,1005900000.0
2007-02-01 18:32:00,1.61815,1.61823,1.61787,1.618,1559900003.0
2007-02-01 18:33:00,1.61807,1.61822,1.618,1.61815,2052800005.0
2007-02-01 18:35:00,1.61815,1.61824,1.61805,1.61814,2064499995.0
2007-02-01 18:36:00,1.61816,1.61827,1.61801,1.6182,1514199990.0
2007-02-01 18:37:00,1.61825,1.61825,1.618,1.61808,1774900000.0
2007-02-01 18:38:00,1.61811,1.61826,1.61801,1.61822,1520600009.0
2007-02-01 18:39:00,1.6182,1.61839,1.61818,1.61827,1779600004.0
2007-02-01 18:41:00,1.61814,1.61845,1.61809,1.61839,1238600001.0
2007-02-01 18:42:00,1.61835,1.61843,1.61813,1.61838,1173400013.0
2007-02-01 18:43:00,1.61842,1.61851,1.61824,1.61829,327899999.0
2007-02-01 18:44:00,1.61838,1.61847,1.6182,1.61835,929500003.0
2007-02-01 18:45:00,1.61838,1.61854,1.61816,1.61837,482800001.0
2007-02-01 18:46:00,1.61855,1.61873,1.61843,1.61858,288900001.0
2007-02-01 18:47:00,1.61863,1.61869,1.61848,1.61857,292500005.0
2007-02-01 18:48:00,1.61867,1.6187,1.61848,1.61855,1379199998.0
2007-02-01 18:49:00,1.61867,1.61867,1.61841,1.61841,421500004.0
2007-02-01 18:50:00,1.61833,1.61835,1.61814,1.61814,601300003.0
2007-02-01 18:51:00,1.61831,1.61861,1.61831,1.61852,1431900003.0
2007-02-01 18:52:00,1.61841,1.61866,1.61841,1.61858,1228799992.0
2007-02-01 18:53:00,1.61844,1.61861,1.61831,1.61852,1022500003.0
2007-02-01 18:54:00,1.61848,1.61853,1.61824,1.61824,553999997.0
2007-02-01 18:55:00,1.61835,1.61835,1.61801,1.61801,1695300005.0
2007-02-01 18:56:00,1.6181,1.61822,1.61804,1.61816,842800002.0
2007-02-01 18:57:00,1.61805,1.61812,1.61788,1.61812,723099997.0
2007-02-01 18:58:00,1.61815,1.61815,1.61783,1.61795,1055900009.0
2007-02-01 18:59:00,1.6181,1.61818,1.61793,1.6181,1767200010.0
2007-02-01 19:00:00,1.61809,1.61827,1.61799,1.61812,384399999.0
2007-02-01 19:01:00,1.61806,1.61814,1.61788,1.61812,408899995.0
2007-02-01 19:02:00,1.61803,1.61809,1.6178,1.61796,647100004.0
2007-02-01 19:03:00,1.61797,1.61808,1.61791,1.61801,579699996.0
2007-02-01 19:04:00,1.61802,1.61808,1.61794,1.61798,240199998.0
2007-02-01 19:05:00,1.61827,1.61837,1.61812,1.61819,713899999.0
2007-02-01 19:06:00,1.61822,1.61832,1.61813,1.61815,1934199998.0
2007-02-01 19:07:00,1.61814,1.61834,1.61805,1.6182,1052400002.0
2007-02-01 19:08:00,1.61827,1.61842,1.61819,1.61826,1796499996.0
2007-02-01 19:09:00,1.61839,1.61845,1.61813,1.61825,1691499995.0
2007-02-01 19:10:00,1.6184,1.61853,1.61826,1.61848,990500003.0
2007-02-01 19:11:00,1.61846,1.61853,1.61835,1.61835,680900003.0
2007-02-01 19:12:00,1.61842,1.61849,1.61829,1.61837,704599999.0
2007-02-01 19:13:00,1.61854,1.61873,1.61846,1.61865,475500005.0
2007-02-01 19:14:00,1.61859,1.61882,1.61857,1.61882,388900001.0
2007-02-01 19:15:00,1.61878,1.61883,1.61863,1.61872,1789600013.0
2007-02-01 19:16:00,1.61873,1.61873,1.6184,1.6184,596899996.0
2007-02-01 19:17:00,1.61846,1.61853,1.61822,1.61835,633900000.0
2007-02-01 19:18:00,1.61833,1.61842,1.61819,1.61836,795100003.0
2007-02-01 19:19:00,1.61838,1.61848,1.61827,1.61838,1175100006.0
2007-02-01 19:20:00,1.61835,1.61843,1.61808,1.6183,1131600006.0
2007-02-01 19:21:00,1.61825,1.61842,1.61822,1.61831,1070000000.0
2007-02-01 19:22:00,1.61823,1.61841,1.61821,1.61831,216199998.0
2007-02-01 19:23:00,1.61825,1.61841,1.61819,1.61834,562900002.0
2007-02-01 19:24:00,1.61839,1.61849,1.61827,1.61836,579200001.0
2007-02-01 19:25:00,1.61838,1.61869,1.61834,1.61843,983400002.0
2007-02-01 19:26:00,1.61854,1.61862,1.61831,1.6184,1078800004.0
2007-02-01 19:27:00,1.61829,1.61849,1.61821,1.61835,1442600014.0
2007-02-01 19:28:00,1.61833,1.61844,1.61822,1.61826,423200004.0
2007-02-01 19:29:00,1.61823,1.61845,1.61808,1.61824,675300001.0
2007-02-01 19:31:00,1.61833,1.61846,1.61818,1.61838,1206699998.0
2007-02-01 19:32:00,1.61825,1.61845,1.61824,1.61843,684799997.0
2007-02-01 19:33:00,1.61835,1.61855,1.61834,1.61847,708199999.0
2007-02-01 19:34:00,1.61838,1.61857,1.61822,1.6185,1868400001.0
2007-02-01 19:35:00,1.61838,1.61855,1.61822,1.61855,877099998.0
2007-02-01 19:36:00,1.61851,1.61866,1.61836,1.6185,690999998.0
2007-02-01 19:37:00,1.6185,1.61863,1.61842,1.61855,292500003.0
2007-02-01 19:38:00,1.61862,1.61871,1.61852,1.61865,717500002.0
2007-02-01 19:39:00,1.61847,1.61875,1.61839,1.61839,1341300003.0
2007-02-01 19:40:00,1.61847,1.61859,1.6184,1.61852,644500002.0
2007-02-01 19:41:00,1.6185,1.61867,1.6185,1.61861,520699994.0
2007-02-01 19:42:00,1.61865,1.61865,1.61844,1.61863,615200004.0
2007-02-01 19:43:00,1.61865,1.61865,1.61849,1.61849,475400001.0
2007-02-01 19:44:00,1.61866,1.61896,1.61863,1.61896,791000001.0
2007-02-01 19:45:00,1.61905,1.61945,1.61905,1.61945,194700001.0
2007-02-01 19:46:00,1.61932,1.61932,1.61908,1.61927,805700000.0
2007-02-01 19:47:00,1.619,1.61917,1.61899,1.61904,246800002.0
2007-02-01 19:48:00,1.619,1.61921,1.619,1.61915,658799999.0
2007-02-01 19:49:00,1.61916,1.6193,1.61914,1.61925,1522700008.0
2007-02-01 19:50:00,1.61916,1.6194,1.61909,1.61925,388100003.0
2007-02-01 19:51:00,1.61913,1.61926,1.61912,1.61922,441799994.0
2007-02-01 19:52:00,1.61922,1.61933,1.61911,1.61925,391400007.0
2007-02-01 19:53:00,1.61927,1.61934,1.61902,1.61914,470099998.0
2007-02-01 19:54:00,1.61906,1.61922,1.61906,1.6192,346099993.0
2007-02-01 19:55:00,1.61917,1.61925,1.61892,1.61892,503900002.0
2007-02-01 19:56:00,1.61896,1.61898,1.61875,1.61877,1191300003.0
2007-02-01 19:57:00,1.61868,1.61889,1.61853,1.61868,1558000005.0
2007-02-01 19:58:00,1.6185,1.61878,1.6185,1.61863,1516200002.0
2007-02-01 19:59:00,1.61857,1.6188,1.61857,1.61865,987200002.0
2007-02-01 20:00:00,1.61872,1.61872,1.61844,1.61844,628199995.0
2007-02-01 20:01:00,1.6186,1.61866,1.61841,1.61856,730499997.0
2007-02-01 20:02:00,1.61859,1.61875,1.61848,1.61862,398800003.0
2007-02-01 20:03:00,1.61871,1.61883,1.61861,1.61876,256800001.0
2007-02-01 20:04:00,1.61878,1.61901,1.61876,1.61901,238199999.0
2007-02-01 20:05:00,1.61889,1.619,1.61879,1.61899,343199997.0
2007-02-01 20:06:00,1.619,1.61905,1.619,1.61905,507999998.0
2007-02-01 20:07:00,1.61896,1.61903,1.61883,1.61891,153399997.0
2007-02-01 20:08:00,1.61903,1.61903,1.6188,1.61888,1350200000.0
2007-02-01 20:09:00,1.61898,1.61898,1.61883,1.61883,462000010.0
2007-02-01 20:10:00,1.6189,1.6189,1.61876,1.61876,360299997.0
2007-02-01 20:11:00,1.61888,1.61889,1.61873,1.61881,966499996.0
2007-02-01 20:12:00,1.61879,1.61889,1.61866,1.61888,356900000.0
2007-02-01 20:13:00,1.6188,1.61904,1.6188,1.6189,1826199999.0
2007-02-01 20:14:00,1.6189,1.61895,1.61877,1.61882,418999999.0
2007-02-01 20:15:00,1.61887,1.6189,1.61866,1.61871,1168100010.0
2007-02-01 20:16:00,1.61879,1.61899,1.61876,1.61884,2065600002.0
2007-02-01 20:17:00,1.61895,1.61904,1.61884,1.619,564100005.0
2007-02-01 20:18:00,1.6189,1.61896,1.61872,1.61884,436199997.0
2007-02-01 20:19:00,1.6187,1.6187,1.6187,1.6187,566299996.0
2007-02-01 20:20:00,1.6186,1.6188,1.6186,1.6187,566299996.0
2007-02-01 20:21:00,1.61889,1.61896,1.61874,1.61889,566299996.0
2007-02-01 20:22:00,1.61888,1.61892,1.61873,1.61886,704600003.0
2007-02-01 20:23:00,1.61889,1.61903,1.61878,1.61883,1254300004.0
2007-02-01 20:24:00,1.61887,1.61895,1.61869,1.6189,712600005.0
2007-02-01 20:25:00,1.6189,1.61897,1.61872,1.61884,745500005.0
2007-02-01 20:26:00,1.61895,1.61902,1.61864,1.61867,330200001.0
2007-02-01 20:27:00,1.61865,1.61878,1.61862,1.61876,472500000.0
2007-02-01 20:29:00,1.61874,1.61883,1.61844,1.61861,1588600012.0
2007-02-01 20:30:00,1.6186,1.6186,1.6185,1.6185,2109300004.0
2007-02-01 20:31:00,1.61849,1.6187,1.61846,1.61857,2109300004.0
2007-02-01 20:33:00,1.61864,1.61864,1.6183,1.6183,476799998.0
2007-02-01 20:34:00,1.61845,1.61864,1.61829,1.61846,272599995.0
2007-02-01 20:35:00,1.61858,1.61875,1.61845,1.61852,487499999.0
2007-02-01 20:36:00,1.61841,1.61872,1.61835,1.61872,564799998.0
2007-02-01 20:37:00,1.61868,1.61879,1.6185,1.6185,957799993.0
2007-02-01 20:38:00,1.61848,1.61864,1.61841,1.61855,1700500003.0
2007-02-01 20:39:00,1.6186,1.61862,1.61838,1.61838,1117899996.0
2007-02-01 20:40:00,1.61854,1.61878,1.61852,1.61865,1277100006.0
2007-02-01 20:41:00,1.6187,1.6187,1.6184,1.6184,441799999.0
2007-02-01 20:42:00,1.61867,1.61874,1.61842,1.61842,322099996.0
2007-02-01 20:43:00,1.61871,1.61883,1.61852,1.61852,728300001.0
2007-02-01 20:44:00,1.61865,1.61878,1.61847,1.61847,1342900009.0
2007-02-01 20:45:00,1.61868,1.61873,1.61853,1.61872,988100006.0
2007-02-01 20:46:00,1.61884,1.61884,1.61849,1.61863,272200001.0
2007-02-01 20:47:00,1.61858,1.61858,1.61825,1.61838,796600001.0
2007-02-01 20:48:00,1.61844,1.61864,1.61832,1.61846,1372100000.0
2007-02-01 20:49:00,1.61861,1.61876,1.61849,1.61857,989600009.0
2007-02-01 20:50:00,1.61857,1.61864,1.6184,1.61857,1944900003.0
2007-02-01 20:51:00,1.6186,1.61862,1.61842,1.61842,439199994.0
2007-02-01 20:52:00,1.61857,1.61864,1.6184,1.61855,1540500015.0
2007-02-01 20:53:00,1.61863,1.61872,1.61853,1.61858,1411900001.0
2007-02-01 20:54:00,1.61857,1.61878,1.61857,1.61877,731299999.0
2007-02-01 20:55:00,1.61871,1.61878,1.61859,1.61859,490700002.0
2007-02-01 20:56:00,1.61859,1.61881,1.6185,1.61878,2063200001.0
2007-02-01 20:58:00,1.6186,1.6188,1.6186,1.6186,1596200002.0
2007-02-01 20:59:00,1.6187,1.6187,1.6185,1.6186,1596200002.0
2007-02-01 21:00:00,1.6185,1.6185,1.6185,1.6185,1596200002.0
2007-02-01 21:01:00,1.6186,1.6186,1.6185,1.6185,1596200002.0
2007-02-01 21:02:00,1.61859,1.61878,1.61853,1.6187,1596200002.0
2007-02-01 21:03:00,1.6187,1.61878,1.61855,1.61861,1155799995.0
2007-02-01 21:04:00,1.61873,1.61873,1.61852,1.61852,273200005.0
2007-02-01 21:05:00,1.61859,1.61876,1.61851,1.61869,788499999.0
2007-02-01 21:06:00,1.61867,1.61885,1.6185,1.61859,525999999.0
2007-02-01 21:07:00,1.61864,1.61877,1.61862,1.61862,482899999.0
2007-02-01 21:08:00,1.61861,1.61883,1.61859,1.61883,288399999.0
2007-02-01 21:09:00,1.6188,1.61885,1.61864,1.61864,595699998.0
2007-02-01 21:10:00,1.61885,1.61885,1.61872,1.61879,921599999.0
2007-02-01 21:11:00,1.61875,1.61883,1.61864,1.61877,776400002.0
2007-02-01 21:12:00,1.61877,1.61883,1.61865,1.61876,315900006.0
2007-02-01 21:13:00,1.6188,1.61882,1.61866,1.61873,1086800006.0
2007-02-01 21:14:00,1.61873,1.61883,1.6186,1.61875,679500000.0
2007-02-01 21:15:00,1.61885,1.61885,1.6186,1.61861,856800002.0
2007-02-01 21:16:00,1.61851,1.61882,1.61851,1.6188,631999999.0
2007-02-01 21:17:00,1.61868,1.61885,1.61865,1.61877,1474499999.0
2007-02-01 21:18:00,1.61885,1.61885,1.61859,1.61885,586600000.0
2007-02-01 21:19:00,1.61877,1.61877,1.61851,1.61855,588000004.0
2007-02-01 21:20:00,1.6188,1.6189,1.6186,1.6189,1672500005.0
2007-02-01 21:22:00,1.61875,1.61881,1.61854,1.61865,1672500005.0
2007-02-01 21:23:00,1.61855,1.61863,1.61833,1.61853,1167000002.0
2007-02-01 21:24:00,1.61849,1.61868,1.61841,1.61868,533499996.0
2007-02-01 21:25:00,1.61858,1.61876,1.61839,1.61865,1240100005.0
2007-02-01 21:26:00,1.6185,1.61864,1.61846,1.61857,612900001.0
2007-02-01 21:27:00,1.6186,1.61865,1.6185,1.61859,586600001.0
2007-02-01 21:28:00,1.61843,1.6186,1.61843,1.61856,556299993.0
2007-02-01 21:29:00,1.61822,1.61858,1.61792,1.61792,363800001.0
2007-02-01 21:30:00,1.61844,1.61857,1.6184,1.61855,343100001.0
2007-02-01 21:31:00,1.61854,1.61854,1.61831,1.61831,517800000.0
2007-02-01 21:32:00,1.6189,1.6189,1.6188,1.6188,287200005.0
2007-02-01 21:33:00,1.61849,1.61851,1.61837,1.61837,287200005.0
2007-02-01 21:34:00,1.61845,1.61855,1.61834,1.6184,1342400010.0
2007-02-01 21:35:00,1.61849,1.61856,1.61838,1.61838,934799999.0
2007-02-01 21:36:00,1.61842,1.61851,1.6183,1.61841,320800000.0
2007-02-01 21:37:00,1.61846,1.61858,1.61833,1.61835,501600004.0
2007-02-01 21:38:00,1.61836,1.61862,1.61836,1.61862,449199997.0
2007-02-01 21:39:00,1.6185,1.6186,1.6185,1.6186,30299999.0
2007-02-01 21:40:00,1.61861,1.6187,1.61849,1.61851,578500004.0
2007-02-01 21:41:00,1.61862,1.61872,1.61841,1.61854,1039099998.0
2007-02-01 21:42:00,1.61862,1.6188,1.61854,1.6186,479900000.0
2007-02-01 21:43:00,1.6188,1.61893,1.61871,1.61882,1253100007.0
2007-02-01 21:44:00,1.61887,1.61893,1.61876,1.61889,1369199992.0
2007-02-01 21:45:00,1.61887,1.61887,1.6186,1.61862,694099999.0
2007-02-01 21:46:00,1.61867,1.61877,1.6185,1.61854,1454599996.0
2007-02-01 21:47:00,1.61862,1.61899,1.61854,1.61869,1173400004.0
2007-02-01 21:48:00,1.61877,1.61892,1.61866,1.61884,416700000.0
2007-02-01 21:49:00,1.61893,1.61893,1.61873,1.61874,1207300003.0
2007-02-01 21:50:00,1.61875,1.61888,1.61866,1.61888,216300003.0
2007-02-01 21:51:00,1.61887,1.61887,1.61866,1.61867,567699998.0
2007-02-01 21:52:00,1.61875,1.61876,1.6185,1.61856,1676500003.0
2007-02-01 21:53:00,1.61877,1.61877,1.61856,1.61856,564500000.0
2007-02-01 21:54:00,1.61854,1.61865,1.61851,1.6186,315299999.0
2007-02-01 21:55:00,1.61858,1.61863,1.61837,1.61844,580199998.0
2007-02-01 21:56:00,1.61858,1.61862,1.61845,1.61855,509999999.0
2007-02-01 21:57:00,1.61857,1.61873,1.61849,1.61867,526700002.0
2007-02-01 21:58:00,1.61876,1.61882,1.61856,1.61861,591699997.0
2007-02-01 21:59:00,1.61853,1.61877,1.61845,1.61858,1233800007.0
2007-02-01 22:00:00,1.61866,1.61877,1.61852,1.61859,505200002.0
2007-02-01 22:01:00,1.61863,1.61882,1.61854,1.61854,440100006.0
2007-02-01 22:02:00,1.61864,1.6187,1.61835,1.61835,1234800001.0
2007-02-01 22:03:00,1.61853,1.61868,1.61837,1.61855,356899997.0
2007-02-01 22:04:00,1.61853,1.61853,1.6183,1.61845,807200002.0
2007-02-01 22:05:00,1.61856,1.61863,1.61848,1.61863,384500001.0
2007-02-01 22:06:00,1.6185,1.61859,1.61842,1.61851,482999997.0
2007-02-01 22:07:00,1.61843,1.61855,1.6184,1.61849,98399998.0
2007-02-01 22:08:00,1.6186,1.6186,1.61842,1.61846,394100000.0
2007-02-01 22:09:00,1.61849,1.61867,1.61839,1.61867,296199999.0
2007-02-01 22:10:00,1.6187,1.61879,1.61858,1.61863,332799996.0
2007-02-01 22:11:00,1.61863,1.61875,1.61853,1.61875,232599999.0
2007-02-01 22:12:00,1.61881,1.61886,1.61869,1.6187,772599996.0
2007-02-01 22:13:00,1.61863,1.61896,1.61863,1.61885,293200003.0
2007-02-01 22:14:00,1.61888,1.61898,1.61874,1.61882,248600000.0
2007-02-01 22:15:00,1.61886,1.61907,1.61866,1.6188,770000004.0
2007-02-01 22:16:00,1.61879,1.61894,1.61874,1.61887,218500002.0
2007-02-01 22:17:00,1.61886,1.61902,1.6188,1.61896,329699998.0
2007-02-01 22:18:00,1.6189,1.61895,1.61876,1.6188,280100004.0
2007-02-01 22:19:00,1.61883,1.61896,1.61866,1.61882,254100000.0
2007-02-01 22:20:00,1.61864,1.61885,1.61854,1.61878,319300005.0
2007-02-01 22:21:00,1.61882,1.61891,1.61871,1.61875,294099994.0
2007-02-01 22:22:00,1.6189,1.61897,1.61877,1.61882,834399998.0
2007-02-01 22:23:00,1.61893,1.61893,1.61869,1.61869,196600001.0
2007-02-01 22:24:00,1.6186,1.61876,1.61839,1.61854,380200002.0
2007-02-01 22:25:00,1.61854,1.61867,1.61836,1.61857,735199997.0
2007-02-01 22:26:00,1.61842,1.61877,1.61842,1.61873,784000001.0
2007-02-01 22:27:00,1.61856,1.61876,1.61836,1.61861,438399999.0
2007-02-01 22:28:00,1.61851,1.6188,1.61849,1.61865,583100002.0
2007-02-01 22:29:00,1.61863,1.61891,1.6185,1.61873,839600009.0
2007-02-01 22:30:00,1.61865,1.61891,1.61862,1.61884,867500006.0
2007-02-01 22:31:00,1.61879,1.61881,1.61849,1.61865,235300001.0
2007-02-01 22:32:00,1.61881,1.61883,1.61865,1.61865,209300002.0
2007-02-01 22:33:00,1.61866,1.61889,1.61863,1.61876,372600003.0
2007-02-01 22:34:00,1.61882,1.61889,1.61872,1.61885,463399999.0
2007-02-01 22:35:00,1.61883,1.6189,1.61875,1.61885,169999998.0
2007-02-01 22:36:00,1.61885,1.61889,1.6187,1.61875,675199997.0
2007-02-01 22:37:00,1.61823,1.61882,1.61808,1.61863,397499998.0
2007-02-01 22:38:00,1.61879,1.61879,1.61853,1.61859,462900006.0
2007-02-01 22:39:00,1.61871,1.61879,1.61842,1.61861,661200004.0
2007-02-01 22:40:00,1.6188,1.61885,1.6185,1.61871,703499995.0
2007-02-01 22:41:00,1.61865,1.61891,1.61865,1.61884,558200002.0
2007-02-01 22:42:00,1.61865,1.61892,1.61865,1.61877,790800001.0
2007-02-01 22:43:00,1.61872,1.61883,1.61839,1.61872,1246900000.0
2007-02-01 22:44:00,1.61878,1.6188,1.61854,1.61866,291399998.0
2007-02-01 22:45:00,1.61868,1.61881,1.61857,1.61875,260399999.0
2007-02-01 22:46:00,1.61887,1.61887,1.61856,1.61856,353700003.0
2007-02-01 22:47:00,1.61866,1.61885,1.61864,1.61866,269600000.0
2007-02-01 22:48:00,1.61881,1.61885,1.61859,1.61866,295299998.0
2007-02-01 22:49:00,1.61885,1.61893,1.61866,1.61866,714999999.0
2007-02-01 22:50:00,1.61887,1.61892,1.61868,1.61868,159199999.0
2007-02-01 22:51:00,1.61862,1.61884,1.61859,1.6188,329400002.0
2007-02-01 22:52:00,1.61882,1.61887,1.61854,1.61859,292900003.0
2007-02-01 22:53:00,1.61876,1.61888,1.61868,1.61885,159599998.0
2007-02-01 22:54:00,1.61868,1.6188,1.61854,1.61872,506700005.0
2007-02-01 22:55:00,1.61884,1.6189,1.61871,1.61871,244499999.0
2007-02-01 22:56:00,1.61875,1.61906,1.61872,1.61893,396999994.0
2007-02-01 22:57:00,1.61886,1.61901,1.61875,1.61876,411600001.0
2007-02-01 22:58:00,1.61879,1.61893,1.61871,1.61886,339399996.0
2007-02-01 22:59:00,1.6186,1.61908,1.6186,1.61897,387500003.0
2007-02-01 23:00:00,1.61919,1.61928,1.61871,1.619,276099998.0
2007-02-01 23:01:00,1.61925,1.61925,1.61902,1.61915,358999997.0
2007-02-01 23:02:00,1.61907,1.61944,1.61907,1.61939,274799999.0
2007-02-01 23:03:00,1.61939,1.61948,1.6192,1.61937,325400001.0
2007-02-01 23:04:00,1.61924,1.61947,1.61916,1.61947,343100007.0
2007-02-01 23:05:00,1.6194,1.61943,1.61922,1.61922,336299999.0
2007-02-01 23:06:00,1.61936,1.61952,1.61925,1.61938,479100001.0
2007-02-01 23:07:00,1.61944,1.61957,1.6193,1.61943,460899998.0
2007-02-01 23:08:00,1.61934,1.61947,1.61924,1.61947,175900002.0
2007-02-01 23:09:00,1.61935,1.61945,1.61911,1.61928,358400001.0
2007-02-01 23:10:00,1.61932,1.61951,1.61926,1.61941,183700001.0
2007-02-01 23:11:00,1.61942,1.61948,1.61929,1.61934,228500000.0
2007-02-01 23:12:00,1.61926,1.61942,1.61926,1.61938,248300000.0
2007-02-01 23:13:00,1.6194,1.61947,1.61918,1.6193,278099999.0
2007-02-01 23:14:00,1.61936,1.61941,1.61923,1.61938,407400003.0
2007-02-01 23:15:00,1.61945,1.6195,1.61926,1.61942,222600002.0
2007-02-01 23:16:00,1.61941,1.61941,1.61914,1.6192,293200000.0
2007-02-01 23:17:00,1.61927,1.61931,1.6191,1.61919,477899999.0
2007-02-01 23:18:00,1.61919,1.61937,1.61909,1.61928,283200003.0
2007-02-01 23:19:00,1.61924,1.61932,1.61908,1.61914,313300003.0
2007-02-01 23:20:00,1.61903,1.6192,1.61898,1.6192,284600000.0
2007-02-01 23:21:00,1.61922,1.61924,1.619,1.619,322800000.0
2007-02-01 23:22:00,1.61898,1.61911,1.61897,1.61902,173999999.0
2007-02-01 23:23:00,1.61896,1.61914,1.61887,1.61896,281999995.0
2007-02-01 23:24:00,1.61907,1.61907,1.61894,1.61894,52899998.0
2007-02-01 23:25:00,1.61915,1.61915,1.61894,1.61894,80599998.0
2007-02-01 23:26:00,1.61899,1.61912,1.61895,1.61912,312799998.0
2007-02-01 23:27:00,1.61915,1.61915,1.6191,1.6191,61500001.0
2007-02-01 23:28:00,1.61912,1.61917,1.61902,1.61917,319100000.0
2007-02-01 23:29:00,1.61906,1.6191,1.61894,1.61902,235799997.0
2007-02-01 23:30:00,1.61918,1.6192,1.61896,1.61896,370799998.0
2007-02-01 23:31:00,1.619,1.61915,1.61899,1.61915,228299999.0
2007-02-01 23:32:00,1.61907,1.61931,1.61889,1.61908,334600001.0
2007-02-01 23:33:00,1.61934,1.61934,1.61917,1.61925,228699999.0
2007-02-01 23:34:00,1.61934,1.61944,1.61913,1.61919,319100003.0
2007-02-01 23:35:00,1.61916,1.61927,1.61914,1.61923,78300000.0
2007-02-01 23:36:00,1.6192,1.61935,1.61912,1.61931,326100001.0
2007-02-01 23:37:00,1.6191,1.61927,1.61901,1.61923,214900000.0
2007-02-01 23:38:00,1.61914,1.6192,1.61897,1.61899,108899999.0
2007-02-01 23:39:00,1.61913,1.61921,1.61907,1.61914,75400002.0
2007-02-01 23:40:00,1.61905,1.61914,1.61896,1.6191,332999999.0
2007-02-01 23:41:00,1.61913,1.61913,1.61889,1.61895,337200004.0
2007-02-01 23:42:00,1.61895,1.61914,1.61887,1.619,250999999.0
2007-02-01 23:43:00,1.61903,1.6191,1.61898,1.61908,112499998.0
2007-02-01 23:44:00,1.61892,1.61922,1.61892,1.61922,243800000.0
2007-02-01 23:45:00,1.61909,1.61918,1.61903,1.61917,264400000.0
2007-02-01 23:46:00,1.61897,1.61916,1.61896,1.61905,261100000.0
2007-02-01 23:47:00,1.61896,1.61896,1.61884,1.61884,62300000.0
2007-02-01 23:48:00,1.61903,1.61907,1.61893,1.61894,129300001.0
2007-02-01 23:49:00,1.61912,1.61917,1.6189,1.61895,279500000.0
2007-02-01 23:50:00,1.61917,1.61917,1.61893,1.61903,158900002.0
2007-02-01 23:51:00,1.61904,1.61914,1.61897,1.619,253300004.0
2007-02-01 23:52:00,1.61914,1.61932,1.61904,1.61922,194599999.0
2007-02-01 23:53:00,1.61915,1.6194,1.61904,1.61929,355000002.0
2007-02-01 23:54:00,1.61922,1.61935,1.619,1.61915,320999994.0
2007-02-01 23:55:00,1.61919,1.61946,1.61916,1.61926,298900004.0
2007-02-01 23:56:00,1.61919,1.61933,1.61909,1.61928,285600002.0
2007-02-01 23:57:00,1.61921,1.6193,1.61901,1.61915,182900003.0
2007-02-01 23:58:00,1.61917,1.61923,1.619,1.61918,291499999.0
2007-02-01 23:59:00,1.61907,1.61919,1.61907,1.61919,98099997.0
2007-02-02 00:00:00,1.61876,1.61899,1.61876,1.61899,196099996.0
2007-02-02 00:01:00,1.61902,1.61908,1.61887,1.61893,286199999.0
2007-02-02 00:02:00,1.61896,1.61903,1.61892,1.61897,190800001.0
2007-02-02 00:03:00,1.61888,1.61889,1.61881,1.61884,42200000.0
2007-02-02 00:04:00,1.61879,1.61908,1.61879,1.61883,242199998.0
2007-02-02 00:05:00,1.61891,1.61905,1.61889,1.61893,217200000.0
2007-02-02 00:06:00,1.61877,1.61894,1.61877,1.61894,72699998.0
2007-02-02 00:07:00,1.61887,1.61902,1.61868,1.61894,278500001.0
2007-02-02 00:08:00,1.61881,1.61894,1.61881,1.61894,46000000.0
2007-02-02 00:09:00,1.61896,1.61901,1.61884,1.61887,290199998.0
2007-02-02 00:10:00,1.61894,1.61901,1.61884,1.61889,107100000.0
2007-02-02 00:11:00,1.61892,1.61899,1.61876,1.61881,354600002.0
2007-02-02 00:12:00,1.61885,1.61901,1.61879,1.61885,322200000.0
2007-02-02 00:13:00,1.61881,1.61888,1.61864,1.6187,198399998.0
2007-02-02 00:14:00,1.61874,1.61887,1.61873,1.61882,103200000.0
2007-02-02 00:15:00,1.61884,1.61886,1.61874,1.61876,93399998.0
2007-02-02 00:16:00,1.6188,1.6189,1.6188,1.6189,79100000.0
2007-02-02 00:17:00,1.61881,1.61897,1.61868,1.6189,369300001.0
2007-02-02 00:18:00,1.61827,1.61898,1.61827,1.61898,320600001.0
2007-02-02 00:19:00,1.6188,1.61898,1.61866,1.61881,216099999.0
2007-02-02 00:20:00,1.61887,1.61894,1.61868,1.61884,370200001.0
2007-02-02 00:21:00,1.6189,1.61902,1.61877,1.61877,324999994.0
2007-02-02 00:22:00,1.61896,1.61896,1.6188,1.61884,223199998.0
2007-02-02 00:23:00,1.61879,1.6189,1.61875,1.61887,63699999.0
2007-02-02 00:24:00,1.6189,1.61895,1.61865,1.61865,197200002.0
2007-02-02 00:25:00,1.61879,1.61894,1.61871,1.61894,337400002.0
2007-02-02 00:26:00,1.61895,1.61895,1.61875,1.61875,116599998.0
2007-02-02 00:27:00,1.6188,1.6189,1.6188,1.6189,47600000.0
2007-02-02 00:28:00,1.61895,1.61895,1.61874,1.61887,225299999.0
2007-02-02 00:29:00,1.61877,1.61889,1.61867,1.61882,231599998.0
2007-02-02 00:30:00,1.61895,1.61895,1.61877,1.6189,305200001.0
2007-02-02 00:31:00,1.6189,1.61898,1.61881,1.61881,144399999.0
2007-02-02 00:32:00,1.61888,1.61888,1.61874,1.61874,90999999.0
2007-02-02 00:33:00,1.6189,1.61895,1.6188,1.6188,170700004.0
2007-02-02 00:34:00,1.61882,1.61897,1.61876,1.6189,473600000.0
2007-02-02 00:35:00,1.6188,1.6189,1.6188,1.6189,30400000.0
2007-02-02 00:36:00,1.61895,1.61895,1.6189,1.6189,130100000.0
2007-02-02 00:37:00,1.61881,1.61892,1.61877,1.6188,114599999.0
2007-02-02 00:38:00,1.61876,1.61892,1.61869,1.61881,316899999.0
2007-02-02 00:39:00,1.61889,1.61893,1.61874,1.61878,266200002.0
2007-02-02 00:40:00,1.61895,1.61895,1.6188,1.6188,245100000.0
2007-02-02 00:41:00,1.61885,1.61898,1.61883,1.61898,136700002.0
2007-02-02 00:42:00,1.61881,1.61895,1.61878,1.61888,191200000.0
2007-02-02 00:43:00,1.61875,1.61894,1.61864,1.61894,335099998.0
2007-02-02 00:44:00,1.61871,1.61893,1.61871,1.61878,192300000.0
2007-02-02 00:45:00,1.61882,1.61902,1.61882,1.61897,284100003.0
2007-02-02 00:46:00,1.61879,1.61902,1.61879,1.61893,272300002.0
2007-02-02 00:47:00,1.61886,1.61893,1.61883,1.61889,99800001.0
2007-02-02 00:48:00,1.61891,1.61906,1.61884,1.61899,271700004.0
2007-02-02 00:49:00,1.61898,1.61906,1.61883,1.61894,274599999.0
2007-02-02 00:50:00,1.61885,1.61901,1.61882,1.61893,253399997.0
2007-02-02 00:51:00,1.61864,1.61907,1.61864,1.61907,200799998.0
2007-02-02 00:52:00,1.61916,1.61923,1.61896,1.61915,224400004.0
2007-02-02 00:53:00,1.619,1.61923,1.619,1.6192,275200003.0
2007-02-02 00:54:00,1.61911,1.6192,1.61895,1.61912,242100000.0
2007-02-02 00:55:00,1.61921,1.61928,1.61899,1.61908,418900006.0
2007-02-02 00:56:00,1.619,1.6192,1.619,1.6192,154200001.0
2007-02-02 00:57:00,1.61896,1.61935,1.61896,1.61916,321000001.0
2007-02-02 00:58:00,1.61916,1.61925,1.61896,1.61912,201699999.0
2007-02-02 00:59:00,1.61895,1.61923,1.61895,1.61923,87799999.0
2007-02-02 01:00:00,1.61913,1.61928,1.61907,1.61928,119499999.0
2007-02-02 01:01:00,1.61918,1.61932,1.6191,1.61926,271799999.0
2007-02-02 01:02:00,1.61915,1.61932,1.61915,1.61932,134199999.0
2007-02-02 01:03:00,1.6192,1.61935,1.61906,1.61924,136500006.0
2007-02-02 01:04:00,1.61934,1.61938,1.61914,1.6193,548499994.0
2007-02-02 01:05:00,1.61918,1.61931,1.61907,1.61922,199800000.0
2007-02-02 01:06:00,1.6192,1.6193,1.61907,1.6192,310800006.0
2007-02-02 01:07:00,1.61917,1.61931,1.6191,1.61926,255299999.0
2007-02-02 01:08:00,1.6191,1.61927,1.61907,1.61927,130200004.0
2007-02-02 01:09:00,1.61921,1.61929,1.61909,1.61909,237600000.0
2007-02-02 01:10:00,1.61924,1.61929,1.61914,1.61922,224000000.0
2007-02-02 01:11:00,1.61925,1.61925,1.6192,1.6192,49800002.0
2007-02-02 01:12:00,1.6192,1.61928,1.61905,1.61905,318200000.0
2007-02-02 01:13:00,1.61915,1.61928,1.61897,1.61915,190100001.0
2007-02-02 01:14:00,1.61925,1.61933,1.61916,1.61924,340400002.0
2007-02-02 01:15:00,1.6193,1.6193,1.61913,1.61915,204299997.0
2007-02-02 01:16:00,1.61918,1.61918,1.61901,1.61901,135700000.0
2007-02-02 01:17:00,1.61907,1.61925,1.61875,1.61901,390699999.0
2007-02-02 01:18:00,1.61922,1.61931,1.61915,1.61915,236399999.0
2007-02-02 01:19:00,1.61927,1.61927,1.61898,1.61908,241199999.0
2007-02-02 01:20:00,1.61928,1.61928,1.61907,1.61915,183300003.0
2007-02-02 01:21:00,1.6191,1.61927,1.6191,1.61925,96600000.0
2007-02-02 01:22:00,1.61905,1.61923,1.61902,1.61923,168400002.0
2007-02-02 01:23:00,1.61927,1.61927,1.61891,1.61915,363800000.0
2007-02-02 01:24:00,1.61903,1.61919,1.61903,1.61919,89400000.0
2007-02-02 01:25:00,1.6191,1.61922,1.61893,1.61922,383900003.0
2007-02-02 01:26:00,1.6187,1.61918,1.61859,1.619,313600006.0
2007-02-02 01:27:00,1.6188,1.61921,1.61869,1.6187,289500005.0
2007-02-02 01:28:00,1.61915,1.61927,1.61915,1.61927,101600000.0
2007-02-02 01:29:00,1.6192,1.6192,1.61901,1.61901,151099999.0
2007-02-02 01:30:00,1.61912,1.61922,1.61909,1.61921,45100001.0
2007-02-02 01:31:00,1.61913,1.61929,1.61905,1.61921,330700004.0
2007-02-02 01:32:00,1.61919,1.61934,1.61904,1.61934,494700005.0
2007-02-02 01:33:00,1.61929,1.61929,1.61906,1.61906,171800001.0
2007-02-02 01:34:00,1.61907,1.61929,1.61887,1.6192,328399999.0
2007-02-02 01:35:00,1.6191,1.61925,1.6191,1.61925,195800004.0
2007-02-02 01:36:00,1.61907,1.61926,1.61904,1.6192,160699998.0
2007-02-02 01:37:00,1.61913,1.6192,1.61901,1.61907,164699998.0
2007-02-02 01:38:00,1.61919,1.61928,1.61911,1.61928,296699999.0
2007-02-02 01:39:00,1.61904,1.61916,1.61891,1.61905,277000000.0
2007-02-02 01:40:00,1.6191,1.6191,1.619,1.619,21100000.0
2007-02-02 01:41:00,1.61915,1.61915,1.61897,1.619,247400001.0
2007-02-02 01:42:00,1.61854,1.61873,1.61833,1.6184,237400000.0
2007-02-02 01:43:00,1.61913,1.61913,1.61897,1.61897,154100001.0
2007-02-02 01:44:00,1.6191,1.6191,1.61905,1.61905,75900002.0
2007-02-02 01:45:00,1.61899,1.61914,1.61894,1.61907,187099999.0
2007-02-02 01:46:00,1.619,1.61917,1.61897,1.61917,287600003.0
2007-02-02 01:47:00,1.61906,1.61914,1.61898,1.61909,117400002.0
2007-02-02 01:48:00,1.61904,1.61915,1.61898,1.61899,315300004.0
2007-02-02 01:49:00,1.61908,1.61912,1.61891,1.61902,117200000.0
2007-02-02 01:50:00,1.61908,1.61915,1.61897,1.61908,109600002.0
2007-02-02 01:51:00,1.6191,1.6191,1.619,1.619,32000000.0
2007-02-02 01:52:00,1.61905,1.61905,1.6189,1.6189,19200000.0
2007-02-02 01:53:00,1.61904,1.61918,1.61893,1.61911,258500003.0
2007-02-02 01:54:00,1.61904,1.61915,1.61871,1.61874,326199994.0
2007-02-02 01:55:00,1.61913,1.61918,1.6189,1.61912,449100003.0
2007-02-02 01:56:00,1.61917,1.61921,1.61896,1.6191,200200001.0
2007-02-02 01:57:00,1.61902,1.61915,1.61902,1.61915,69500002.0
2007-02-02 01:58:00,1.61899,1.61915,1.61891,1.61905,134200001.0
2007-02-02 01:59:00,1.61895,1.61915,1.61894,1.61915,183100001.0
2007-02-02 02:00:00,1.61915,1.61915,1.61884,1.61889,210400003.0
2007-02-02 02:01:00,1.6191,1.61915,1.61901,1.61908,103500001.0
2007-02-02 02:02:00,1.61904,1.61915,1.61884,1.61897,239299999.0
2007-02-02 02:03:00,1.61896,1.61915,1.61896,1.61912,259800000.0
2007-02-02 02:04:00,1.61904,1.61915,1.61888,1.61915,326600002.0
2007-02-02 02:05:00,1.61899,1.61915,1.61887,1.61902,94400000.0
2007-02-02 02:06:00,1.61901,1.61915,1.61901,1.61915,282000002.0
2007-02-02 02:07:00,1.61899,1.61919,1.61896,1.61915,402699995.0
2007-02-02 02:08:00,1.61906,1.61913,1.61877,1.61896,285100002.0
2007-02-02 02:09:00,1.61895,1.61912,1.61895,1.61901,159500000.0
2007-02-02 02:10:00,1.6191,1.6191,1.619,1.619,67300001.0
2007-02-02 02:11:00,1.6191,1.6191,1.61882,1.6189,357099997.0
2007-02-02 02:12:00,1.61897,1.61912,1.61897,1.61912,73400002.0
2007-02-02 02:13:00,1.61818,1.61838,1.61816,1.61822,322199998.0
2007-02-02 02:14:00,1.6191,1.61913,1.61899,1.61906,191299999.0
2007-02-02 02:15:00,1.61905,1.61916,1.61894,1.61894,172599998.0
2007-02-02 02:16:00,1.61869,1.61892,1.61839,1.61867,442500001.0
2007-02-02 02:17:00,1.6191,1.61914,1.619,1.619,245000000.0
2007-02-02 02:18:00,1.619,1.6191,1.61897,1.61907,93400000.0
2007-02-02 02:19:00,1.61899,1.61917,1.61895,1.61911,301399991.0
2007-02-02 02:20:00,1.61892,1.61912,1.61892,1.61905,223499998.0
2007-02-02 02:21:00,1.61902,1.61917,1.61895,1.61912,357699999.0
2007-02-02 02:22:00,1.6191,1.61917,1.61898,1.61901,359099997.0
2007-02-02 02:23:00,1.61915,1.61915,1.61893,1.61899,127900002.0
2007-02-02 02:24:00,1.61906,1.61916,1.61896,1.61915,322799998.0
2007-02-02 02:25:00,1.61912,1.61912,1.61903,1.61903,104000001.0
2007-02-02 02:26:00,1.61899,1.61909,1.61897,1.61907,95900002.0
2007-02-02 02:27:00,1.6191,1.6191,1.61886,1.61886,219000006.0
2007-02-02 02:28:00,1.619,1.6191,1.61885,1.61886,285400002.0
2007-02-02 02:29:00,1.61884,1.61913,1.61882,1.61913,257199999.0
2007-02-02 02:30:00,1.6191,1.61916,1.61892,1.6191,317599995.0
2007-02-02 02:31:00,1.61898,1.6191,1.61895,1.61898,218100002.0
2007-02-02 02:32:00,1.61904,1.61921,1.61901,1.61905,378899999.0
2007-02-02 02:33:00,1.61921,1.61924,1.61912,1.61913,38400000.0
2007-02-02 02:34:00,1.61903,1.61927,1.61883,1.6191,318300004.0
2007-02-02 02:35:00,1.61935,1.61935,1.61907,1.61914,381799996.0
2007-02-02 02:36:00,1.61913,1.61922,1.61891,1.61907,169900001.0
2007-02-02 02:37:00,1.619,1.61938,1.619,1.61938,229399996.0
2007-02-02 02:38:00,1.61933,1.61933,1.61912,1.61912,192400004.0
2007-02-02 02:39:00,1.61912,1.61924,1.61902,1.61916,259499999.0
2007-02-02 02:40:00,1.61922,1.61929,1.61906,1.61922,208699999.0
2007-02-02 02:41:00,1.61904,1.61933,1.61904,1.61905,328499995.0
2007-02-02 02:42:00,1.61917,1.61919,1.61893,1.61902,294000001.0
2007-02-02 02:43:00,1.61891,1.61918,1.61891,1.61902,426500001.0
2007-02-02 02:44:00,1.61899,1.61919,1.61895,1.61895,351200002.0
2007-02-02 02:45:00,1.61915,1.6192,1.61907,1.61913,93199997.0
2007-02-02 02:46:00,1.61915,1.61915,1.61894,1.61894,98499999.0
2007-02-02 02:47:00,1.61917,1.61929,1.61905,1.61919,233200000.0
2007-02-02 02:48:00,1.6192,1.61928,1.61908,1.6191,239599999.0
2007-02-02 02:49:00,1.61905,1.61918,1.61903,1.61906,196699999.0
2007-02-02 02:50:00,1.61917,1.61926,1.61909,1.6192,351000000.0
2007-02-02 02:51:00,1.61921,1.61921,1.61904,1.61909,244500003.0
2007-02-02 02:52:00,1.61905,1.6192,1.61896,1.619,171399998.0
2007-02-02 02:53:00,1.61919,1.61923,1.61901,1.61908,271299999.0
2007-02-02 02:54:00,1.6192,1.61925,1.61912,1.61918,76100000.0
2007-02-02 02:55:00,1.61909,1.6192,1.61906,1.61918,211100001.0
2007-02-02 02:56:00,1.61916,1.61916,1.61892,1.61899,282100001.0
2007-02-02 02:57:00,1.61906,1.61915,1.61888,1.6191,248700003.0
2007-02-02 02:58:00,1.61905,1.61912,1.61896,1.61908,278100007.0
2007-02-02 02:59:00,1.61895,1.61909,1.61887,1.61906,201899999.0
2007-02-02 03:00:00,1.61907,1.61913,1.6189,1.61902,166100000.0
2007-02-02 03:01:00,1.61907,1.61915,1.61893,1.61897,298799998.0
2007-02-02 03:02:00,1.61892,1.61915,1.61878,1.61897,210600000.0
2007-02-02 03:03:00,1.61892,1.61912,1.61891,1.61907,351599999.0
2007-02-02 03:04:00,1.61914,1.61914,1.61897,1.61897,43300000.0
2007-02-02 03:05:00,1.61918,1.61926,1.61909,1.61925,310099999.0
2007-02-02 03:06:00,1.61911,1.61921,1.619,1.619,218400001.0
2007-02-02 03:07:00,1.61917,1.61925,1.61902,1.61908,212200001.0
2007-02-02 03:08:00,1.61918,1.6193,1.61906,1.61906,225499996.0
2007-02-02 03:09:00,1.619,1.61922,1.61898,1.61922,239499998.0
2007-02-02 03:10:00,1.6192,1.61926,1.61903,1.61906,233300001.0
2007-02-02 03:11:00,1.61897,1.61926,1.61897,1.6192,244000001.0
2007-02-02 03:12:00,1.61919,1.61929,1.61895,1.61921,314700001.0
2007-02-02 03:13:00,1.6192,1.61931,1.61911,1.61925,356100005.0
2007-02-02 03:14:00,1.61922,1.61933,1.61909,1.61922,303400004.0
2007-02-02 03:15:00,1.61928,1.61928,1.61906,1.6192,203400000.0
2007-02-02 03:16:00,1.61922,1.61936,1.619,1.619,271899999.0
2007-02-02 03:17:00,1.61928,1.61938,1.6192,1.61931,148899998.0
2007-02-02 03:18:00,1.61922,1.61934,1.61917,1.61927,191799999.0
2007-02-02 03:19:00,1.61933,1.61938,1.61923,1.61923,177599997.0
2007-02-02 03:20:00,1.61917,1.61934,1.61917,1.61933,199600004.0
2007-02-02 03:21:00,1.61915,1.61931,1.61905,1.61926,310800003.0
2007-02-02 03:22:00,1.6193,1.6193,1.61925,1.61925,76700002.0
2007-02-02 03:23:00,1.61929,1.61937,1.61919,1.61919,261699995.0
2007-02-02 03:24:00,1.6194,1.61945,1.61925,1.61937,262700000.0
2007-02-02 03:25:00,1.61908,1.61929,1.61899,1.61914,367699998.0
2007-02-02 03:26:00,1.61924,1.61937,1.61924,1.61937,20000000.0
2007-02-02 03:27:00,1.61938,1.61938,1.61927,1.61927,89400002.0
2007-02-02 03:28:00,1.61926,1.6194,1.61922,1.6193,352999998.0
2007-02-02 03:29:00,1.6192,1.61941,1.6192,1.61941,95799998.0
2007-02-02 03:30:00,1.61928,1.61928,1.61916,1.61916,51000000.0
2007-02-02 03:31:00,1.61915,1.61933,1.61908,1.61922,262200002.0
2007-02-02 03:32:00,1.61924,1.6194,1.61911,1.61928,325799997.0
2007-02-02 03:33:00,1.61921,1.61932,1.61907,1.61921,382000001.0
2007-02-02 03:34:00,1.61931,1.61935,1.6191,1.61935,335500000.0
2007-02-02 03:35:00,1.61924,1.61934,1.61911,1.61922,167400000.0
2007-02-02 03:36:00,1.6193,1.61936,1.61925,1.61934,108599998.0
2007-02-02 03:37:00,1.61935,1.61943,1.61922,1.61929,225800000.0
2007-02-02 03:38:00,1.61919,1.61941,1.61915,1.61923,256399997.0
2007-02-02 03:39:00,1.6193,1.61934,1.61908,1.61908,285500000.0
2007-02-02 03:40:00,1.6193,1.6193,1.619,1.61905,272600004.0
2007-02-02 03:41:00,1.61904,1.61937,1.61904,1.61937,236199998.0
2007-02-02 03:42:00,1.61938,1.61941,1.61921,1.61932,179699999.0
2007-02-02 03:43:00,1.61917,1.61938,1.61917,1.61933,295299998.0
2007-02-02 03:44:00,1.6194,1.61943,1.61921,1.6193,259500001.0
2007-02-02 03:45:00,1.61931,1.6195,1.61925,1.61936,549200006.0
2007-02-02 03:46:00,1.61943,1.61948,1.61922,1.61944,350500001.0
2007-02-02 03:47:00,1.61933,1.6194,1.61921,1.61933,196600004.0
2007-02-02 03:48:00,1.61927,1.61943,1.6192,1.61935,232800000.0
2007-02-02 03:49:00,1.61944,1.61945,1.6192,1.61938,249899999.0
2007-02-02 03:50:00,1.61927,1.61943,1.61927,1.61936,63800000.0
2007-02-02 03:51:00,1.61944,1.61944,1.61928,1.61928,262900000.0
2007-02-02 03:52:00,1.6192,1.61927,1.61909,1.61909,169899998.0
2007-02-02 03:53:00,1.6193,1.61935,1.61922,1.61928,42600001.0
2007-02-02 03:54:00,1.61935,1.61935,1.6193,1.6193,117099997.0
2007-02-02 03:55:00,1.61919,1.61928,1.61904,1.61928,83000000.0
2007-02-02 03:56:00,1.61926,1.61937,1.61914,1.61925,229600000.0
2007-02-02 03:57:00,1.61927,1.61934,1.61916,1.61934,189400000.0
2007-02-02 03:58:00,1.6193,1.61938,1.61912,1.61912,221099999.0
2007-02-02 03:59:00,1.61925,1.6193,1.6191,1.61919,198799998.0
2007-02-02 04:00:00,1.61935,1.61935,1.61922,1.61922,31500000.0
2007-02-02 04:01:00,1.6193,1.61937,1.61914,1.61918,306700000.0
2007-02-02 04:02:00,1.61919,1.61934,1.61918,1.61933,283600000.0
2007-02-02 04:03:00,1.6191,1.61931,1.61897,1.61897,285400001.0
2007-02-02 04:04:00,1.6191,1.6191,1.61877,1.61884,170200001.0
2007-02-02 04:05:00,1.61878,1.61941,1.61875,1.61931,233299998.0
2007-02-02 04:06:00,1.61929,1.61929,1.61908,1.61915,427100001.0
2007-02-02 04:07:00,1.61911,1.61922,1.61887,1.61922,299500000.0
2007-02-02 04:08:00,1.61917,1.61927,1.61902,1.61918,222999998.0
2007-02-02 04:09:00,1.61912,1.61941,1.61896,1.61927,497999993.0
2007-02-02 04:10:00,1.61926,1.6194,1.61924,1.6193,212700001.0
2007-02-02 04:11:00,1.61925,1.61939,1.61918,1.6193,353900005.0
2007-02-02 04:12:00,1.61933,1.61933,1.61922,1.61922,66300000.0
2007-02-02 04:13:00,1.61887,1.61914,1.61876,1.61897,331200001.0
2007-02-02 04:14:00,1.61923,1.61928,1.61918,1.61922,92800000.0
2007-02-02 04:15:00,1.61932,1.61933,1.61927,1.61928,79900001.0
2007-02-02 04:16:00,1.61922,1.61938,1.61911,1.6193,238099999.0
2007-02-02 04:17:00,1.61916,1.61927,1.61914,1.61923,90199999.0
2007-02-02 04:18:00,1.61912,1.61925,1.61912,1.61925,62400000.0
2007-02-02 04:19:00,1.619,1.6192,1.61898,1.61915,356200000.0
2007-02-02 04:20:00,1.61916,1.61925,1.61893,1.61893,201299998.0
2007-02-02 04:21:00,1.61917,1.61928,1.61901,1.61903,262000003.0
2007-02-02 04:22:00,1.61909,1.6192,1.6189,1.61899,357999998.0
2007-02-02 04:23:00,1.61915,1.61929,1.619,1.61915,474299996.0
2007-02-02 04:24:00,1.61919,1.61921,1.61898,1.61904,316700005.0
2007-02-02 04:25:00,1.61921,1.61924,1.61893,1.61901,355699998.0
2007-02-02 04:26:00,1.61922,1.61929,1.61908,1.61922,361000001.0
2007-02-02 04:27:00,1.61925,1.6193,1.61925,1.6193,117699999.0
2007-02-02 04:28:00,1.6191,1.61927,1.6191,1.61927,107799998.0
2007-02-02 04:29:00,1.6192,1.6192,1.61902,1.61902,53800000.0
2007-02-02 04:30:00,1.61915,1.61934,1.61902,1.61924,285900000.0
2007-02-02 04:31:00,1.61921,1.61939,1.61914,1.61937,404300000.0
2007-02-02 04:32:00,1.61922,1.61939,1.61918,1.61928,281200002.0
2007-02-02 04:33:00,1.6192,1.61935,1.6192,1.61935,55600002.0
2007-02-02 04:34:00,1.61923,1.61928,1.61913,1.61927,99900000.0
2007-02-02 04:35:00,1.61922,1.61932,1.61902,1.61923,221700001.0
2007-02-02 04:36:00,1.6193,1.61935,1.6193,1.61935,76800004.0
2007-02-02 04:37:00,1.61931,1.61937,1.6191,1.61928,384399999.0
2007-02-02 04:38:00,1.6193,1.61935,1.61919,1.61929,286699995.0
2007-02-02 04:39:00,1.61921,1.61946,1.6192,1.61946,196800001.0
2007-02-02 04:40:00,1.61942,1.6195,1.61926,1.61937,198300000.0
2007-02-02 04:41:00,1.61926,1.61937,1.61919,1.61934,201400003.0
2007-02-02 04:42:00,1.6194,1.61944,1.61928,1.61928,433200003.0
2007-02-02 04:43:00,1.61929,1.61943,1.61916,1.61928,465799999.0
2007-02-02 04:44:00,1.61935,1.61939,1.61918,1.61938,405700002.0
2007-02-02 04:45:00,1.61925,1.61941,1.61912,1.61919,245100002.0
2007-02-02 04:46:00,1.61958,1.61958,1.61936,1.61936,118199996.0
2007-02-02 04:47:00,1.61935,1.61959,1.6193,1.61959,271900001.0
2007-02-02 04:48:00,1.61962,1.61962,1.61927,1.61927,123900002.0
2007-02-02 04:49:00,1.6194,1.6194,1.61912,1.6192,272800001.0
2007-02-02 04:50:00,1.61932,1.61935,1.61912,1.61923,138100002.0
2007-02-02 04:51:00,1.61935,1.61935,1.61925,1.61925,29600000.0
2007-02-02 04:52:00,1.61941,1.61941,1.6192,1.61932,125400001.0
2007-02-02 04:53:00,1.61909,1.61942,1.61909,1.61942,212699999.0
2007-02-02 04:54:00,1.6194,1.6194,1.6192,1.61926,220300000.0
2007-02-02 04:55:00,1.61933,1.61937,1.61919,1.61926,63200000.0
2007-02-02 04:56:00,1.61931,1.61939,1.61924,1.61927,172700001.0
2007-02-02 04:57:00,1.61942,1.61962,1.61934,1.61953,361200001.0
2007-02-02 04:58:00,1.6195,1.61963,1.61942,1.61951,373100004.0
2007-02-02 04:59:00,1.6194,1.61956,1.61929,1.61945,346300002.0
2007-02-02 05:00:00,1.6195,1.61961,1.61941,1.61951,377699994.0
2007-02-02 05:01:00,1.61952,1.61958,1.61944,1.61946,201500000.0
2007-02-02 05:02:00,1.61933,1.61962,1.61933,1.61953,289900002.0
2007-02-02 05:03:00,1.61949,1.61957,1.61937,1.6195,246800004.0
2007-02-02 05:04:00,1.61951,1.6196,1.61939,1.6195,223100005.0
2007-02-02 05:05:00,1.6195,1.6195,1.6194,1.6194,24000000.0
2007-02-02 05:06:00,1.61953,1.61953,1.61938,1.61938,74500000.0
2007-02-02 05:07:00,1.61946,1.61955,1.61943,1.61952,465000001.0
2007-02-02 05:08:00,1.61936,1.61949,1.61927,1.61945,221900000.0
2007-02-02 05:09:00,1.61943,1.61943,1.6193,1.6193,87800001.0
2007-02-02 05:10:00,1.61943,1.61943,1.61928,1.61928,76700002.0
2007-02-02 05:11:00,1.61943,1.61951,1.61929,1.6194,185500003.0
2007-02-02 05:12:00,1.61943,1.61947,1.61927,1.6194,431199999.0
2007-02-02 05:13:00,1.61943,1.61943,1.61925,1.61925,69300000.0
2007-02-02 05:14:00,1.61937,1.61946,1.61929,1.6193,288500000.0
2007-02-02 05:15:00,1.61934,1.61938,1.6192,1.6192,106600001.0
2007-02-02 05:16:00,1.61933,1.61942,1.61923,1.61935,268299997.0
2007-02-02 05:17:00,1.6194,1.61944,1.61923,1.61929,392999999.0
2007-02-02 05:18:00,1.61933,1.61942,1.61927,1.61933,224700003.0
2007-02-02 05:19:00,1.61937,1.61937,1.61918,1.61937,212500003.0
2007-02-02 05:20:00,1.61935,1.6194,1.61925,1.6193,39099999.0
2007-02-02 05:21:00,1.6193,1.61942,1.61903,1.61903,249500002.0
2007-02-02 05:22:00,1.61942,1.6195,1.61928,1.61934,478399995.0
2007-02-02 05:23:00,1.61937,1.61944,1.6192,1.61944,132599999.0
2007-02-02 05:24:00,1.61913,1.61947,1.61911,1.61941,341000000.0
2007-02-02 05:25:00,1.61927,1.61949,1.61927,1.61945,347899996.0
2007-02-02 05:26:00,1.61937,1.6195,1.61937,1.6195,171700001.0
2007-02-02 05:27:00,1.61923,1.6195,1.61923,1.61942,372599999.0
2007-02-02 05:28:00,1.61946,1.61947,1.61931,1.61934,204400004.0
2007-02-02 05:29:00,1.61934,1.61947,1.61926,1.61935,456100004.0
2007-02-02 05:30:00,1.61938,1.61943,1.61924,1.61935,209200000.0
2007-02-02 05:31:00,1.61942,1.61943,1.61937,1.61938,25200001.0
2007-02-02 05:32:00,1.61931,1.61949,1.61931,1.61947,333799998.0
2007-02-02 05:33:00,1.61942,1.61955,1.61927,1.61946,274700004.0
2007-02-02 05:34:00,1.61949,1.61955,1.61933,1.61948,231800004.0
2007-02-02 05:35:00,1.61957,1.61957,1.61943,1.61944,139900004.0
2007-02-02 05:36:00,1.61929,1.61956,1.61923,1.61941,349500000.0
2007-02-02 05:37:00,1.61929,1.61946,1.61905,1.61905,467599997.0
2007-02-02 05:38:00,1.61963,1.61973,1.61941,1.6197,252000001.0
2007-02-02 05:39:00,1.61962,1.61966,1.61942,1.61953,221500001.0
2007-02-02 05:40:00,1.61961,1.61961,1.61932,1.61934,293200001.0
2007-02-02 05:41:00,1.61947,1.6196,1.61947,1.6196,94300001.0
2007-02-02 05:42:00,1.61957,1.61957,1.61939,1.61939,34400000.0
2007-02-02 05:43:00,1.61952,1.61963,1.61936,1.61956,172600001.0
2007-02-02 05:44:00,1.61954,1.61963,1.61941,1.61952,94300002.0
2007-02-02 05:45:00,1.61944,1.61958,1.61944,1.61958,146500000.0
2007-02-02 05:46:00,1.61965,1.61965,1.61947,1.61947,59100000.0
2007-02-02 05:47:00,1.61962,1.61962,1.61933,1.61944,258000001.0
2007-02-02 05:48:00,1.61964,1.61976,1.61951,1.61951,497099999.0
2007-02-02 05:49:00,1.61961,1.61966,1.61932,1.61932,357199998.0
2007-02-02 05:50:00,1.61958,1.61965,1.61943,1.6196,472999999.0
2007-02-02 05:51:00,1.61953,1.61967,1.61948,1.6196,282000004.0
2007-02-02 05:52:00,1.61955,1.61956,1.61935,1.61951,315199999.0
2007-02-02 05:53:00,1.61948,1.61952,1.61929,1.61931,456500002.0
2007-02-02 05:54:00,1.61934,1.61961,1.61934,1.61953,234400000.0
2007-02-02 05:55:00,1.61943,1.61967,1.61941,1.61947,292500000.0
2007-02-02 05:56:00,1.61949,1.61961,1.61949,1.61961,91000000.0
2007-02-02 05:57:00,1.61954,1.6197,1.61946,1.6197,423200004.0
2007-02-02 05:58:00,1.61972,1.61972,1.61951,1.61955,321300004.0
2007-02-02 05:59:00,1.61972,1.61972,1.61952,1.61952,340399999.0
2007-02-02 06:00:00,1.6196,1.61972,1.61944,1.61963,216500005.0
2007-02-02 06:01:00,1.61964,1.61972,1.61944,1.61957,420899998.0
2007-02-02 06:02:00,1.61947,1.61958,1.61945,1.61958,287699999.0
2007-02-02 06:03:00,1.61952,1.61965,1.61949,1.61965,390600007.0
2007-02-02 06:04:00,1.61956,1.61968,1.61943,1.61956,363099999.0
2007-02-02 06:05:00,1.6197,1.61977,1.61959,1.61961,256100006.0
2007-02-02 06:06:00,1.61966,1.61973,1.61952,1.61965,463099993.0
2007-02-02 06:07:00,1.61953,1.61973,1.61943,1.61959,106900002.0
2007-02-02 06:08:00,1.61957,1.61975,1.61949,1.61949,391300000.0
2007-02-02 06:09:00,1.61976,1.61994,1.61973,1.61994,358300002.0
2007-02-02 06:10:00,1.6199,1.6199,1.61964,1.61966,326100001.0
2007-02-02 06:11:00,1.61987,1.61994,1.61969,1.61984,430200003.0
2007-02-02 06:12:00,1.61965,1.6199,1.61965,1.6199,305399995.0
2007-02-02 06:13:00,1.61987,1.61995,1.61979,1.61985,123000000.0
2007-02-02 06:14:00,1.62002,1.62002,1.6198,1.61988,263700003.0
2007-02-02 06:15:00,1.61995,1.62003,1.61986,1.61986,228999998.0
2007-02-02 06:16:00,1.6199,1.6199,1.6198,1.6198,51100002.0
2007-02-02 06:17:00,1.61997,1.62005,1.6199,1.62005,204900002.0
2007-02-02 06:18:00,1.62007,1.62007,1.61986,1.6199,247799997.0
2007-02-02 06:19:00,1.61999,1.62002,1.61979,1.61981,153000000.0
2007-02-02 06:20:00,1.61998,1.61998,1.61976,1.6198,321199998.0
2007-02-02 06:21:00,1.61989,1.61997,1.61972,1.61978,211799999.0
2007-02-02 06:22:00,1.61995,1.61995,1.61965,1.61965,251500000.0
2007-02-02 06:23:00,1.6198,1.61993,1.6196,1.61985,482100002.0
2007-02-02 06:24:00,1.61985,1.61993,1.61967,1.61984,183399999.0
2007-02-02 06:25:00,1.61974,1.61987,1.61966,1.61977,327700001.0
2007-02-02 06:26:00,1.61985,1.61985,1.61948,1.61954,230000001.0
2007-02-02 06:27:00,1.61974,1.61991,1.61968,1.61984,340400001.0
2007-02-02 06:28:00,1.61998,1.62006,1.61987,1.61998,277700002.0
2007-02-02 06:29:00,1.62,1.6201,1.61986,1.6201,186999999.0
2007-02-02 06:30:00,1.61995,1.62006,1.61991,1.61997,30300000.0
2007-02-02 06:31:00,1.62008,1.62012,1.61989,1.61999,245600001.0
2007-02-02 06:32:00,1.61999,1.62012,1.61996,1.62006,480799998.0
2007-02-02 06:33:00,1.62003,1.62005,1.61991,1.61995,101400001.0
2007-02-02 06:34:00,1.6201,1.62015,1.61995,1.62008,350599996.0
2007-02-02 06:35:00,1.61998,1.62018,1.61998,1.6201,207999999.0
2007-02-02 06:36:00,1.6201,1.6201,1.61987,1.61987,100900000.0
2007-02-02 06:37:00,1.62015,1.62015,1.6201,1.6201,28799999.0
2007-02-02 06:38:00,1.61998,1.62013,1.61995,1.6201,121500000.0
2007-02-02 06:39:00,1.61948,1.62005,1.61936,1.61974,316700000.0
2007-02-02 06:40:00,1.62004,1.62008,1.61986,1.61986,218100000.0
2007-02-02 06:41:00,1.62005,1.62012,1.61995,1.62008,25600000.0
2007-02-02 06:42:00,1.62009,1.62024,1.62009,1.62024,402700002.0
2007-02-02 06:43:00,1.62025,1.62025,1.62003,1.62008,103199999.0
2007-02-02 06:44:00,1.62003,1.62034,1.61987,1.62028,165299999.0
2007-02-02 06:45:00,1.62007,1.62025,1.62005,1.62007,245500004.0
2007-02-02 06:46:00,1.62005,1.62017,1.61987,1.62002,287700002.0
2007-02-02 06:47:00,1.62003,1.62022,1.61993,1.62022,255300003.0
2007-02-02 06:48:00,1.62019,1.62025,1.62013,1.62014,112900001.0
2007-02-02 06:49:00,1.62016,1.62025,1.62005,1.62013,240400003.0
2007-02-02 06:50:00,1.62015,1.62025,1.61999,1.62008,355800001.0
2007-02-02 06:51:00,1.62,1.62012,1.61988,1.62001,537100002.0
2007-02-02 06:52:00,1.62007,1.62014,1.6199,1.61996,316399997.0
2007-02-02 06:53:00,1.61988,1.62004,1.61983,1.62004,225500004.0
2007-02-02 06:54:00,1.61984,1.61984,1.61962,1.61963,183999999.0
2007-02-02 06:55:00,1.61973,1.61982,1.61961,1.61977,333199999.0
2007-02-02 06:56:00,1.61972,1.61982,1.61958,1.61968,262299999.0
2007-02-02 06:57:00,1.61968,1.61985,1.61964,1.61968,255700004.0
2007-02-02 06:58:00,1.61988,1.61988,1.61974,1.61977,430300003.0
2007-02-02 06:59:00,1.6198,1.61984,1.6197,1.6197,507700002.0
2007-02-02 07:00:00,1.61975,1.61987,1.6196,1.61972,300400000.0
2007-02-02 07:01:00,1.61964,1.61983,1.61963,1.61983,218299998.0
2007-02-02 07:02:00,1.61977,1.61984,1.61964,1.61984,327599997.0
2007-02-02 07:03:00,1.61971,1.61988,1.61971,1.61988,193200002.0
2007-02-02 07:04:00,1.61981,1.61996,1.61961,1.61988,388300002.0
2007-02-02 07:05:00,1.61985,1.61995,1.61977,1.61995,202700002.0
2007-02-02 07:06:00,1.61992,1.61992,1.61965,1.61973,96200000.0
2007-02-02 07:07:00,1.6199,1.6199,1.6198,1.6198,97399997.0
2007-02-02 07:08:00,1.61981,1.62001,1.61978,1.61989,149500000.0
2007-02-02 07:09:00,1.61988,1.62004,1.61981,1.61994,274700000.0
2007-02-02 07:10:00,1.61979,1.62,1.61979,1.62,101500000.0
2007-02-02 07:11:00,1.61996,1.62003,1.61984,1.61985,167000002.0
2007-02-02 07:12:00,1.61984,1.62001,1.61984,1.61998,107000000.0
2007-02-02 07:13:00,1.61983,1.62005,1.61983,1.61998,190699997.0
2007-02-02 07:14:00,1.61979,1.61999,1.61979,1.61999,41400000.0
2007-02-02 07:15:00,1.6199,1.62003,1.61973,1.62003,462399998.0
2007-02-02 07:16:00,1.61995,1.62003,1.61985,1.61985,340899996.0
2007-02-02 07:17:00,1.62,1.62,1.6199,1.6199,122899998.0
2007-02-02 07:18:00,1.61997,1.62008,1.61991,1.62007,335299997.0
2007-02-02 07:19:00,1.62013,1.62015,1.61989,1.62003,335999997.0
2007-02-02 07:20:00,1.62008,1.6202,1.61998,1.62,220000002.0
2007-02-02 07:21:00,1.62007,1.62012,1.61995,1.61999,298600002.0
2007-02-02 07:22:00,1.62006,1.62019,1.61992,1.62008,318800003.0
2007-02-02 07:23:00,1.61988,1.62001,1.61978,1.61979,171800002.0
2007-02-02 07:24:00,1.61986,1.61994,1.61971,1.61983,220599999.0
2007-02-02 07:25:00,1.61971,1.61987,1.61969,1.61987,258000002.0
2007-02-02 07:26:00,1.61993,1.61999,1.61973,1.61993,289300001.0
2007-02-02 07:27:00,1.61975,1.61988,1.61965,1.61985,359499998.0
2007-02-02 07:28:00,1.61983,1.61993,1.61976,1.6199,158800000.0
2007-02-02 07:29:00,1.6198,1.6199,1.61971,1.61977,217799998.0
2007-02-02 07:30:00,1.61976,1.61994,1.61976,1.61994,160299999.0
2007-02-02 07:31:00,1.61986,1.61993,1.61986,1.61993,12000000.0
2007-02-02 07:32:00,1.61962,1.61998,1.61962,1.61972,238300002.0
2007-02-02 07:33:00,1.61975,1.61994,1.61971,1.61994,142000001.0
2007-02-02 07:34:00,1.6199,1.61995,1.61976,1.6198,294500002.0
2007-02-02 07:35:00,1.6198,1.6198,1.61958,1.61966,141299997.0
2007-02-02 07:36:00,1.61962,1.61975,1.61962,1.61975,91799999.0
2007-02-02 07:37:00,1.61975,1.61975,1.6197,1.6197,29600001.0
2007-02-02 07:38:00,1.6197,1.6197,1.6196,1.6196,53500002.0
2007-02-02 07:39:00,1.61971,1.61978,1.61951,1.61978,413700001.0
2007-02-02 07:40:00,1.61967,1.61975,1.61953,1.61967,234200003.0
2007-02-02 07:41:00,1.6197,1.61975,1.61946,1.61968,428599997.0
2007-02-02 07:42:00,1.61959,1.61978,1.61954,1.61978,245100000.0
2007-02-02 07:43:00,1.6197,1.61975,1.61953,1.61968,366399996.0
2007-02-02 07:44:00,1.61949,1.61965,1.61946,1.61946,225000000.0
2007-02-02 07:45:00,1.61965,1.61969,1.61952,1.61957,302599999.0
2007-02-02 07:46:00,1.61969,1.61969,1.61954,1.61954,181299999.0
2007-02-02 07:47:00,1.6196,1.61969,1.61952,1.61952,271699998.0
2007-02-02 07:48:00,1.61952,1.61965,1.61946,1.6196,369000008.0
2007-02-02 07:49:00,1.61957,1.61965,1.61952,1.61952,274700002.0
2007-02-02 07:50:00,1.6195,1.6196,1.6195,1.6196,126099998.0
2007-02-02 07:51:00,1.61965,1.61968,1.61941,1.61941,227899995.0
2007-02-02 07:52:00,1.61952,1.61965,1.61949,1.6196,227499993.0
2007-02-02 07:53:00,1.61957,1.6197,1.61951,1.61962,207999998.0
2007-02-02 07:54:00,1.61953,1.6197,1.61935,1.61969,268600002.0
2007-02-02 07:55:00,1.61945,1.61959,1.61938,1.61957,177999999.0
2007-02-02 07:56:00,1.61963,1.61965,1.61958,1.61963,32800000.0
2007-02-02 07:57:00,1.61948,1.61959,1.61941,1.61959,67100000.0
2007-02-02 07:58:00,1.61947,1.61947,1.61935,1.61935,44700001.0
2007-02-02 07:59:00,1.61953,1.61953,1.61934,1.61934,277999999.0
2007-02-02 08:00:00,1.61947,1.6196,1.61933,1.61948,436500001.0
2007-02-02 08:01:00,1.6195,1.61956,1.61937,1.6195,428300003.0
2007-02-02 08:02:00,1.61953,1.61957,1.6193,1.61944,245700006.0
2007-02-02 08:03:00,1.61953,1.61961,1.61937,1.61937,279600001.0
2007-02-02 08:04:00,1.6194,1.61962,1.6194,1.61943,274200000.0
2007-02-02 08:05:00,1.61955,1.61962,1.61955,1.61962,92599999.0
2007-02-02 08:06:00,1.61948,1.61965,1.61931,1.6195,308500003.0
2007-02-02 08:07:00,1.61961,1.61971,1.61951,1.61962,470900006.0
2007-02-02 08:08:00,1.6195,1.61967,1.6195,1.61967,52400000.0
2007-02-02 08:09:00,1.61964,1.61977,1.61951,1.61964,150400000.0
2007-02-02 08:10:00,1.61964,1.61982,1.61943,1.61965,251000003.0
2007-02-02 08:11:00,1.61967,1.61981,1.61956,1.6197,170699999.0
2007-02-02 08:12:00,1.61965,1.61974,1.61952,1.61966,284499999.0
2007-02-02 08:13:00,1.61967,1.61982,1.61958,1.61974,311000001.0
2007-02-02 08:14:00,1.6196,1.61976,1.6194,1.61958,388100001.0
2007-02-02 08:15:00,1.61964,1.61975,1.6195,1.61965,346900004.0
2007-02-02 08:16:00,1.61938,1.61967,1.61938,1.61967,18200000.0
2007-02-02 08:17:00,1.61965,1.61965,1.6195,1.6195,55900002.0
2007-02-02 08:18:00,1.61972,1.61972,1.61965,1.61965,51900002.0
2007-02-02 08:19:00,1.61975,1.61975,1.61952,1.61968,258800003.0
2007-02-02 08:20:00,1.61965,1.61973,1.61949,1.61965,276499998.0
2007-02-02 08:21:00,1.61956,1.61974,1.61939,1.61967,161099999.0
2007-02-02 08:22:00,1.61959,1.61971,1.61949,1.61969,486300006.0
2007-02-02 08:23:00,1.61955,1.61971,1.61944,1.61944,186200001.0
2007-02-02 08:24:00,1.61947,1.61961,1.61939,1.61958,329699999.0
2007-02-02 08:25:00,1.61942,1.61955,1.61939,1.6195,73399998.0
2007-02-02 08:26:00,1.6195,1.61957,1.61937,1.61952,216499995.0
2007-02-02 08:27:00,1.61945,1.6196,1.61929,1.61947,345700002.0
2007-02-02 08:28:00,1.61939,1.61954,1.61936,1.61947,243199995.0
2007-02-02 08:29:00,1.6194,1.61945,1.61926,1.61945,227199999.0
2007-02-02 08:30:00,1.6194,1.61945,1.61932,1.61938,21900000.0
2007-02-02 08:31:00,1.61935,1.61945,1.61923,1.6193,361600001.0
2007-02-02 08:32:00,1.61939,1.61948,1.61931,1.61938,246300004.0
2007-02-02 08:33:00,1.61943,1.61952,1.6193,1.61947,267000001.0
2007-02-02 08:34:00,1.6194,1.61955,1.6194,1.61955,183799995.0
2007-02-02 08:35:00,1.61955,1.61955,1.6195,1.6195,39100000.0
2007-02-02 08:36:00,1.61937,1.61955,1.61937,1.61945,360400000.0
2007-02-02 08:37:00,1.61937,1.61961,1.61937,1.61961,256400000.0
2007-02-02 08:38:00,1.6194,1.61958,1.6193,1.61951,200000001.0
2007-02-02 08:39:00,1.6196,1.61965,1.61952,1.61958,101500000.0
2007-02-02 08:40:00,1.61946,1.61971,1.61946,1.61971,151800001.0
2007-02-02 08:41:00,1.61973,1.61973,1.61945,1.61955,235900002.0
2007-02-02 08:42:00,1.61958,1.61975,1.61952,1.6197,279499998.0
2007-02-02 08:43:00,1.61961,1.61989,1.61961,1.61985,373900001.0
2007-02-02 08:44:00,1.6197,1.61982,1.6197,1.61982,51699999.0
2007-02-02 08:45:00,1.61981,1.61989,1.61935,1.6197,319200003.0
2007-02-02 08:46:00,1.61941,1.61966,1.61941,1.61966,276600004.0
2007-02-02 08:47:00,1.61962,1.6198,1.61947,1.61956,282900002.0
2007-02-02 08:48:00,1.61963,1.61973,1.61945,1.61962,248600001.0
2007-02-02 08:49:00,1.61933,1.61953,1.61933,1.6195,304499998.0
2007-02-02 08:50:00,1.61944,1.61957,1.61941,1.61952,254500004.0
2007-02-02 08:51:00,1.61945,1.61956,1.61931,1.61951,348099999.0
2007-02-02 08:52:00,1.6194,1.6196,1.6194,1.61953,204599999.0
2007-02-02 08:53:00,1.6195,1.61958,1.6194,1.6195,337000003.0
2007-02-02 08:54:00,1.6193,1.61954,1.6193,1.61945,219799998.0
2007-02-02 08:55:00,1.61948,1.61955,1.61925,1.61925,358600002.0
2007-02-02 08:56:00,1.61899,1.61943,1.61899,1.61932,328500003.0
2007-02-02 08:57:00,1.61941,1.61948,1.61929,1.61942,24000000.0
2007-02-02 08:58:00,1.61935,1.61951,1.61932,1.61938,257300004.0
2007-02-02 08:59:00,1.61949,1.6196,1.61941,1.61952,227299999.0
2007-02-02 09:00:00,1.61944,1.61953,1.61931,1.61945,183599999.0
2007-02-02 09:01:00,1.61945,1.61967,1.61937,1.61952,124000002.0
2007-02-02 09:02:00,1.61951,1.61979,1.61951,1.61979,202799996.0
2007-02-02 09:03:00,1.61974,1.62023,1.61971,1.62018,256200001.0
2007-02-02 09:04:00,1.62,1.62019,1.61995,1.61997,250500003.0
2007-02-02 09:05:00,1.61994,1.6201,1.61992,1.6201,108800002.0
2007-02-02 09:06:00,1.62005,1.62013,1.6199,1.62006,182200001.0
2007-02-02 09:07:00,1.62013,1.62013,1.61993,1.62004,144400002.0
2007-02-02 09:08:00,1.6201,1.6201,1.62,1.62,6400000.0
2007-02-02 09:09:00,1.62008,1.62017,1.61987,1.62003,258499998.0
2007-02-02 09:10:00,1.61999,1.62016,1.61969,1.61969,344200000.0
2007-02-02 09:11:00,1.61989,1.61999,1.61976,1.61976,354800002.0
2007-02-02 09:12:00,1.61973,1.61974,1.61958,1.61974,77900001.0
2007-02-02 09:13:00,1.61972,1.61972,1.61945,1.61955,486599998.0
2007-02-02 09:14:00,1.61941,1.61958,1.61911,1.61919,419699997.0
2007-02-02 09:15:00,1.61907,1.61932,1.61907,1.61925,371800001.0
2007-02-02 09:16:00,1.61934,1.61946,1.61929,1.61936,95199999.0
2007-02-02 09:17:00,1.61947,1.61949,1.61931,1.61938,307400000.0
2007-02-02 09:18:00,1.61948,1.61951,1.6193,1.6195,325000001.0
2007-02-02 09:19:00,1.61942,1.61948,1.6193,1.61935,102000001.0
2007-02-02 09:20:00,1.61956,1.61956,1.61918,1.61918,206100001.0
2007-02-02 09:21:00,1.61913,1.61921,1.61898,1.61912,136499998.0
2007-02-02 09:22:00,1.61914,1.61921,1.61904,1.61913,308899999.0
2007-02-02 09:23:00,1.619,1.61916,1.61884,1.619,243400002.0
2007-02-02 09:24:00,1.61897,1.61899,1.61874,1.61888,363100000.0
2007-02-02 09:25:00,1.61896,1.61907,1.61869,1.6189,342400001.0
2007-02-02 09:26:00,1.61885,1.61892,1.6188,1.61888,142300002.0
2007-02-02 09:27:00,1.6188,1.61905,1.61869,1.61905,366699998.0
2007-02-02 09:28:00,1.61907,1.61911,1.61878,1.61878,374799995.0
2007-02-02 09:29:00,1.61893,1.61906,1.61884,1.61902,295700001.0
2007-02-02 09:30:00,1.61893,1.61901,1.61878,1.61895,254800002.0
2007-02-02 09:31:00,1.61876,1.61894,1.61872,1.61874,376700002.0
2007-02-02 09:32:00,1.61878,1.61892,1.61874,1.61892,168700001.0
2007-02-02 09:33:00,1.61892,1.61893,1.61873,1.61877,356000001.0
2007-02-02 09:34:00,1.6188,1.61889,1.61873,1.61887,113199998.0
2007-02-02 09:35:00,1.61888,1.61893,1.61877,1.61886,143100000.0
2007-02-02 09:36:00,1.61888,1.61888,1.61859,1.61868,293299998.0
2007-02-02 09:37:00,1.61883,1.61891,1.61861,1.61875,372900001.0
2007-02-02 09:38:00,1.61883,1.61883,1.61848,1.6186,207400000.0
2007-02-02 09:39:00,1.61872,1.61883,1.61867,1.61883,118699999.0
2007-02-02 09:40:00,1.61864,1.61883,1.61863,1.61876,256100004.0
2007-02-02 09:41:00,1.61878,1.61878,1.61851,1.61855,295699998.0
2007-02-02 09:42:00,1.61852,1.61869,1.6185,1.6186,313300005.0
2007-02-02 09:43:00,1.61865,1.61883,1.61845,1.61875,381000002.0
2007-02-02 09:44:00,1.61872,1.61872,1.6185,1.6185,281500002.0
2007-02-02 09:45:00,1.61881,1.61881,1.61855,1.61881,368999999.0
2007-02-02 09:46:00,1.61868,1.61875,1.61856,1.61873,159900001.0
2007-02-02 09:47:00,1.61882,1.6189,1.6187,1.6187,339400002.0
2007-02-02 09:48:00,1.61865,1.61882,1.61859,1.61882,456599998.0
2007-02-02 09:49:00,1.61876,1.61889,1.61864,1.61871,326200001.0
2007-02-02 09:50:00,1.61888,1.61889,1.61868,1.61881,255100001.0
2007-02-02 09:51:00,1.61892,1.61893,1.6187,1.61893,280999999.0
2007-02-02 09:52:00,1.61868,1.61881,1.61868,1.61881,47900000.0
2007-02-02 09:53:00,1.61877,1.61893,1.61867,1.61885,209599997.0
2007-02-02 09:54:00,1.61893,1.61899,1.61877,1.61877,345500000.0
2007-02-02 09:55:00,1.6189,1.61896,1.6186,1.61887,203699999.0
2007-02-02 09:56:00,1.6187,1.61887,1.6187,1.61887,393200002.0
2007-02-02 09:57:00,1.61885,1.61896,1.61877,1.61885,180400000.0
2007-02-02 09:58:00,1.61878,1.61891,1.61878,1.61891,68000000.0
2007-02-02 09:59:00,1.61871,1.61883,1.6186,1.6187,220299999.0
2007-02-02 10:00:00,1.61869,1.61887,1.61862,1.61871,245899999.0
2007-02-02 10:01:00,1.61876,1.61883,1.61865,1.61877,241399999.0
2007-02-02 10:02:00,1.61851,1.61879,1.61845,1.6187,341899996.0
2007-02-02 10:03:00,1.6187,1.61875,1.6186,1.61868,60800001.0
2007-02-02 10:04:00,1.61859,1.6187,1.61846,1.6187,232299999.0
2007-02-02 10:05:00,1.61863,1.61883,1.61863,1.61873,394700005.0
2007-02-02 10:06:00,1.61857,1.61869,1.61854,1.61866,198900000.0
2007-02-02 10:07:00,1.61873,1.61873,1.61845,1.61856,354599999.0
2007-02-02 10:08:00,1.61849,1.61875,1.61844,1.61875,341899997.0
2007-02-02 10:09:00,1.61863,1.6187,1.61848,1.61857,263599999.0
2007-02-02 10:10:00,1.61868,1.61868,1.61849,1.61861,114200000.0
2007-02-02 10:11:00,1.61865,1.6188,1.61856,1.61872,283899996.0
2007-02-02 10:12:00,1.61872,1.61882,1.61856,1.61856,316600000.0
2007-02-02 10:13:00,1.61882,1.61882,1.6187,1.6187,146699999.0
2007-02-02 10:14:00,1.61883,1.61883,1.61862,1.61871,386499994.0
2007-02-02 10:15:00,1.61874,1.61878,1.61867,1.61867,202999999.0
2007-02-02 10:16:00,1.61876,1.61885,1.61866,1.6188,272000000.0
2007-02-02 10:17:00,1.61881,1.61903,1.61881,1.61895,366000002.0
2007-02-02 10:18:00,1.61899,1.61909,1.61887,1.61901,340200001.0
2007-02-02 10:19:00,1.61903,1.61907,1.61889,1.61897,176100002.0
2007-02-02 10:20:00,1.61888,1.61903,1.61881,1.61896,189900000.0
2007-02-02 10:21:00,1.61898,1.61907,1.61884,1.61885,283999998.0
2007-02-02 10:22:00,1.61899,1.61913,1.6189,1.61913,221000004.0
2007-02-02 10:23:00,1.61913,1.61913,1.61891,1.61905,449500003.0
2007-02-02 10:24:00,1.619,1.6191,1.61883,1.61907,248899997.0
2007-02-02 10:25:00,1.61913,1.61919,1.61882,1.61882,452400002.0
2007-02-02 10:26:00,1.61912,1.6192,1.61893,1.61893,308799997.0
2007-02-02 10:27:00,1.61899,1.61912,1.61889,1.6189,246799999.0
2007-02-02 10:28:00,1.61875,1.61883,1.61867,1.61883,237000000.0
2007-02-02 10:29:00,1.61864,1.61881,1.61864,1.61878,313900002.0
2007-02-02 10:30:00,1.61882,1.61889,1.61863,1.61872,218800001.0
2007-02-02 10:31:00,1.6188,1.6189,1.61866,1.61875,216599999.0
2007-02-02 10:32:00,1.61875,1.61891,1.61861,1.61873,324200002.0
2007-02-02 10:33:00,1.61877,1.61887,1.6185,1.61869,504899997.0
2007-02-02 10:34:00,1.61853,1.61865,1.61841,1.61854,155899999.0
2007-02-02 10:35:00,1.61856,1.61863,1.61844,1.61846,307100002.0
2007-02-02 10:36:00,1.61861,1.61877,1.61861,1.61872,192699997.0
2007-02-02 10:37:00,1.61871,1.61876,1.61854,1.61859,286799999.0
2007-02-02 10:38:00,1.61861,1.61878,1.61859,1.6187,301499999.0
2007-02-02 10:39:00,1.61872,1.61877,1.61856,1.61862,260299996.0
2007-02-02 10:40:00,1.61857,1.61865,1.61841,1.61857,345499996.0
2007-02-02 10:41:00,1.61858,1.61861,1.61835,1.61835,419599997.0
2007-02-02 10:42:00,1.61848,1.6186,1.61833,1.61843,358799998.0
2007-02-02 10:43:00,1.61851,1.6186,1.61816,1.61857,381000002.0
2007-02-02 10:44:00,1.6185,1.61858,1.61837,1.61851,336300001.0
2007-02-02 10:45:00,1.61853,1.61866,1.61847,1.61852,144599998.0
2007-02-02 10:46:00,1.61832,1.61858,1.6183,1.61854,372999998.0
2007-02-02 10:47:00,1.61863,1.61863,1.61838,1.61838,221400002.0
2007-02-02 10:48:00,1.61852,1.61865,1.61852,1.61865,42399999.0
2007-02-02 10:49:00,1.6185,1.61863,1.61849,1.61859,467700005.0
2007-02-02 10:50:00,1.61842,1.61858,1.61838,1.61858,220999999.0
2007-02-02 10:51:00,1.61834,1.61865,1.61834,1.61865,602799993.0
2007-02-02 10:52:00,1.61846,1.61865,1.61839,1.61858,253200003.0
2007-02-02 10:53:00,1.61852,1.61863,1.61846,1.61863,207300002.0
2007-02-02 10:54:00,1.61848,1.61863,1.61845,1.61858,289299998.0
2007-02-02 10:55:00,1.61843,1.61868,1.61843,1.61868,250800001.0
2007-02-02 10:56:00,1.61867,1.61871,1.61845,1.61859,190399999.0
2007-02-02 10:57:00,1.61855,1.61873,1.61853,1.6187,272000003.0
2007-02-02 10:58:00,1.61868,1.61871,1.6186,1.6186,198000001.0
2007-02-02 10:59:00,1.61863,1.61879,1.61838,1.61838,138199999.0
2007-02-02 11:00:00,1.61833,1.61845,1.61824,1.61835,316500002.0
2007-02-02 11:01:00,1.61831,1.61844,1.61815,1.61828,344600002.0
2007-02-02 11:02:00,1.61808,1.61822,1.61806,1.61806,369799995.0
2007-02-02 11:03:00,1.61808,1.61824,1.61806,1.61818,267400000.0
2007-02-02 11:04:00,1.61791,1.61817,1.61785,1.61811,288799999.0
2007-02-02 11:05:00,1.61818,1.61825,1.61806,1.61817,193199999.0
2007-02-02 11:06:00,1.61823,1.61823,1.61793,1.61804,214200003.0
2007-02-02 11:07:00,1.61807,1.61822,1.61802,1.61809,300399995.0
2007-02-02 11:08:00,1.61807,1.61818,1.61807,1.61818,94200001.0
2007-02-02 11:09:00,1.61808,1.61824,1.61802,1.61824,213699997.0
2007-02-02 11:10:00,1.61808,1.6182,1.61802,1.61817,277899998.0
2007-02-02 11:11:00,1.61813,1.6183,1.61805,1.61805,390000004.0
2007-02-02 11:12:00,1.61806,1.61819,1.61796,1.61802,246199999.0
2007-02-02 11:13:00,1.61797,1.61823,1.61793,1.61823,127699998.0
2007-02-02 11:14:00,1.61818,1.61819,1.61805,1.6181,338800003.0
2007-02-02 11:15:00,1.61808,1.61813,1.61789,1.61806,189500003.0
2007-02-02 11:16:00,1.61797,1.6182,1.61793,1.61802,266800001.0
2007-02-02 11:17:00,1.61805,1.61817,1.61794,1.61799,343100000.0
2007-02-02 11:18:00,1.61809,1.61815,1.61799,1.61808,229900003.0
2007-02-02 11:19:00,1.61798,1.6181,1.61795,1.61807,311599996.0
2007-02-02 11:20:00,1.61806,1.6181,1.61791,1.61792,452700000.0
2007-02-02 11:21:00,1.61806,1.61809,1.61787,1.61796,430100000.0
2007-02-02 11:22:00,1.61784,1.61814,1.61784,1.61809,195800004.0
2007-02-02 11:23:00,1.61798,1.61819,1.61796,1.61808,210900001.0
2007-02-02 11:24:00,1.61802,1.61816,1.61789,1.61795,458599998.0
2007-02-02 11:25:00,1.618,1.61805,1.61771,1.61796,234200004.0
2007-02-02 11:26:00,1.61799,1.61811,1.61791,1.61804,187400001.0
2007-02-02 11:27:00,1.61799,1.61814,1.61799,1.61811,214200001.0
2007-02-02 11:28:00,1.61792,1.61815,1.61792,1.6181,296700002.0
2007-02-02 11:29:00,1.61795,1.61809,1.61788,1.61799,406400003.0
2007-02-02 11:30:00,1.618,1.61805,1.6178,1.61784,312199997.0
2007-02-02 11:31:00,1.618,1.61803,1.61786,1.61788,347099999.0
2007-02-02 11:32:00,1.61801,1.61804,1.61783,1.61794,328099998.0
2007-02-02 11:33:00,1.61801,1.61814,1.61792,1.61814,310599999.0
2007-02-02 11:34:00,1.61798,1.61815,1.6179,1.6181,492199994.0
2007-02-02 11:35:00,1.61796,1.61813,1.6179,1.61808,402499998.0
2007-02-02 11:36:00,1.61813,1.61813,1.61789,1.61795,247500005.0
2007-02-02 11:37:00,1.61803,1.61807,1.61786,1.61786,368900003.0
2007-02-02 11:38:00,1.61802,1.61814,1.61796,1.61814,198200001.0
2007-02-02 11:39:00,1.61807,1.6182,1.618,1.61804,281100003.0
2007-02-02 11:40:00,1.61811,1.61822,1.61799,1.61812,268800000.0
2007-02-02 11:41:00,1.61802,1.61823,1.61795,1.61823,342300003.0
2007-02-02 11:42:00,1.61825,1.61829,1.61798,1.61817,348000002.0
2007-02-02 11:43:00,1.61818,1.61825,1.61804,1.6181,190399999.0
2007-02-02 11:44:00,1.61816,1.61818,1.61796,1.61805,277100004.0
2007-02-02 11:45:00,1.61802,1.61818,1.61794,1.61817,275799999.0
2007-02-02 11:46:00,1.61823,1.61823,1.618,1.618,180000000.0
2007-02-02 11:47:00,1.61814,1.61826,1.61802,1.61808,246900005.0
2007-02-02 11:48:00,1.61796,1.61816,1.6178,1.6179,323400004.0
2007-02-02 11:49:00,1.61804,1.61814,1.61787,1.61802,320700002.0
2007-02-02 11:50:00,1.61805,1.6181,1.61795,1.61799,432100001.0
2007-02-02 11:51:00,1.61805,1.61811,1.61778,1.61793,391400003.0
2007-02-02 11:52:00,1.61779,1.61808,1.61779,1.61805,340200007.0
2007-02-02 11:53:00,1.61803,1.61813,1.61792,1.61805,333900001.0
2007-02-02 11:54:00,1.61813,1.61813,1.61787,1.61787,376699999.0
2007-02-02 11:55:00,1.61805,1.61821,1.61791,1.61805,385100003.0
2007-02-02 11:56:00,1.6181,1.61816,1.61798,1.61807,409200000.0
2007-02-02 11:57:00,1.61802,1.61812,1.6179,1.61804,294100003.0
2007-02-02 11:58:00,1.61813,1.61813,1.61787,1.61796,288799998.0
2007-02-02 11:59:00,1.61791,1.61804,1.61783,1.61795,320500006.0
2007-02-02 12:00:00,1.61802,1.61811,1.61785,1.61798,299900001.0
2007-02-02 12:01:00,1.61792,1.61797,1.6177,1.6177,373300007.0
2007-02-02 12:02:00,1.61778,1.61784,1.61758,1.61777,260199998.0
2007-02-02 12:03:00,1.61763,1.61783,1.6175,1.61783,368499999.0
2007-02-02 12:04:00,1.61773,1.6178,1.61767,1.61767,381900003.0
2007-02-02 12:05:00,1.61779,1.6179,1.61765,1.61765,361899998.0
2007-02-02 12:06:00,1.61781,1.61791,1.61753,1.61786,310499999.0
2007-02-02 12:07:00,1.61779,1.61795,1.61769,1.61785,205600004.0
2007-02-02 12:08:00,1.61782,1.6179,1.61763,1.61771,333300000.0
2007-02-02 12:09:00,1.61767,1.61801,1.61767,1.61795,263400002.0
2007-02-02 12:10:00,1.61801,1.61801,1.61768,1.61768,230099998.0
2007-02-02 12:11:00,1.6179,1.61796,1.61769,1.61782,398100007.0
2007-02-02 12:12:00,1.6178,1.61791,1.61775,1.61786,324600003.0
2007-02-02 12:13:00,1.61783,1.61783,1.61751,1.61775,276300003.0
2007-02-02 12:14:00,1.61767,1.61767,1.61744,1.6176,322600001.0
2007-02-02 12:15:00,1.6176,1.61767,1.61752,1.61759,297500005.0
2007-02-02 12:16:00,1.61734,1.61759,1.61734,1.61756,303500008.0
2007-02-02 12:17:00,1.61767,1.61771,1.61744,1.61752,290400002.0
2007-02-02 12:18:00,1.61748,1.61751,1.6173,1.6173,184900000.0
2007-02-02 12:19:00,1.61747,1.61753,1.61739,1.61746,31500000.0
2007-02-02 12:20:00,1.61746,1.61754,1.61736,1.61748,214299997.0
2007-02-02 12:21:00,1.61731,1.61753,1.61731,1.61753,95900000.0
2007-02-02 12:22:00,1.61739,1.61759,1.61733,1.61755,470700005.0
2007-02-02 12:23:00,1.61752,1.61767,1.61741,1.61753,281499999.0
2007-02-02 12:24:00,1.61758,1.61758,1.61748,1.61751,139799999.0
2007-02-02 12:25:00,1.61753,1.61771,1.61743,1.61744,452100009.0
2007-02-02 12:26:00,1.61759,1.61771,1.61747,1.61762,323000005.0
2007-02-02 12:27:00,1.61749,1.6176,1.61741,1.6176,295100003.0
2007-02-02 12:28:00,1.61733,1.61765,1.61733,1.61763,242599997.0
2007-02-02 12:29:00,1.61754,1.61766,1.6174,1.61753,268000000.0
2007-02-02 12:30:00,1.6175,1.61773,1.61747,1.61761,326099998.0
2007-02-02 12:31:00,1.61756,1.61768,1.61743,1.6175,345099998.0
2007-02-02 12:32:00,1.61757,1.61757,1.61719,1.61724,434600000.0
2007-02-02 12:33:00,1.61735,1.61746,1.61719,1.61728,433299999.0
2007-02-02 12:34:00,1.61723,1.61738,1.61709,1.6171,281800000.0
2007-02-02 12:35:00,1.61723,1.61731,1.61713,1.61723,268300000.0
2007-02-02 12:36:00,1.61725,1.6174,1.61706,1.61723,296000002.0
2007-02-02 12:37:00,1.61711,1.61732,1.61711,1.61725,344600003.0
2007-02-02 12:38:00,1.61723,1.61742,1.61721,1.61733,207300002.0
2007-02-02 12:39:00,1.61733,1.61736,1.61719,1.61726,235799997.0
2007-02-02 12:40:00,1.61714,1.61739,1.61711,1.6173,323900003.0
2007-02-02 12:41:00,1.61727,1.61729,1.61708,1.61718,422799997.0
2007-02-02 12:42:00,1.61713,1.61725,1.61708,1.61718,318899999.0
2007-02-02 12:43:00,1.61704,1.61717,1.61691,1.61717,243000004.0
2007-02-02 12:44:00,1.61712,1.61722,1.61692,1.6171,310199998.0
2007-02-02 12:45:00,1.61719,1.61725,1.61701,1.61711,224599999.0
2007-02-02 12:46:00,1.61719,1.6173,1.61704,1.61722,182099999.0
2007-02-02 12:47:00,1.61717,1.61732,1.61704,1.61723,183100002.0
2007-02-02 12:48:00,1.61714,1.6174,1.61714,1.61735,271999998.0
2007-02-02 12:49:00,1.6172,1.61743,1.6172,1.61743,189100003.0
2007-02-02 12:50:00,1.61729,1.61729,1.61694,1.61694,356100003.0
2007-02-02 12:51:00,1.61717,1.61737,1.61712,1.61737,169000001.0
2007-02-02 12:52:00,1.61695,1.61739,1.61695,1.61737,414600002.0
2007-02-02 12:53:00,1.61721,1.61735,1.61703,1.61734,425900002.0
2007-02-02 12:54:00,1.61724,1.61742,1.61724,1.61741,158200001.0
2007-02-02 12:55:00,1.61734,1.61742,1.61724,1.61728,145800002.0
2007-02-02 12:56:00,1.61731,1.6175,1.61716,1.6174,420699998.0
2007-02-02 12:57:00,1.61748,1.61776,1.61748,1.6177,267500005.0
2007-02-02 12:58:00,1.61785,1.61785,1.61762,1.61768,251800000.0
2007-02-02 12:59:00,1.61758,1.61774,1.61755,1.6176,251300000.0
2007-02-02 13:00:00,1.61757,1.61777,1.61756,1.61777,251200001.0
2007-02-02 13:01:00,1.61779,1.61783,1.61748,1.61748,279599998.0
2007-02-02 13:02:00,1.61768,1.61788,1.61763,1.61763,221199999.0
2007-02-02 13:03:00,1.61782,1.61786,1.61768,1.6177,153899998.0
2007-02-02 13:04:00,1.61751,1.61763,1.61737,1.61763,188799997.0
2007-02-02 13:05:00,1.61758,1.6176,1.61743,1.61749,233299999.0
2007-02-02 13:06:00,1.61737,1.61755,1.61737,1.61747,190999999.0
2007-02-02 13:07:00,1.61751,1.61757,1.61728,1.61728,229600002.0
2007-02-02 13:08:00,1.6174,1.61758,1.61738,1.61738,226000000.0
2007-02-02 13:09:00,1.61739,1.61752,1.61731,1.61745,146899999.0
2007-02-02 13:10:00,1.61734,1.61745,1.61721,1.61726,290500003.0
2007-02-02 13:11:00,1.61737,1.61739,1.61705,1.61705,330700002.0
2007-02-02 13:12:00,1.61698,1.61718,1.61685,1.61705,545799993.0
2007-02-02 13:13:00,1.61702,1.61708,1.61685,1.61695,274100003.0
2007-02-02 13:14:00,1.61712,1.61714,1.61697,1.61697,192200001.0
2007-02-02 13:15:00,1.61693,1.61706,1.61683,1.61691,387900000.0
2007-02-02 13:16:00,1.617,1.61706,1.61689,1.61694,185800001.0
2007-02-02 13:17:00,1.61703,1.61717,1.61699,1.61717,181900001.0
2007-02-02 13:18:00,1.61714,1.61726,1.61699,1.61699,520199998.0
2007-02-02 13:19:00,1.61687,1.61704,1.61687,1.61693,77800002.0
2007-02-02 13:20:00,1.61694,1.61704,1.6169,1.617,235399998.0
2007-02-02 13:21:00,1.6171,1.61719,1.61702,1.61702,338400003.0
2007-02-02 13:22:00,1.61703,1.61712,1.61689,1.61705,332799996.0
2007-02-02 13:23:00,1.61697,1.61707,1.61672,1.61689,288599998.0
2007-02-02 13:24:00,1.61685,1.61701,1.61672,1.61693,475699999.0
2007-02-02 13:25:00,1.61704,1.61708,1.6168,1.61701,445899997.0
2007-02-02 13:26:00,1.61681,1.61696,1.61669,1.61688,334399997.0
2007-02-02 13:27:00,1.61697,1.61709,1.6168,1.61687,229400001.0
2007-02-02 13:28:00,1.61676,1.61697,1.61676,1.61682,259400001.0
2007-02-02 13:29:00,1.6167,1.61695,1.6167,1.61695,277000003.0
2007-02-02 13:30:00,1.61695,1.61702,1.61684,1.61692,491999995.0
2007-02-02 13:31:00,1.61687,1.61703,1.61681,1.61699,507700002.0
2007-02-02 13:32:00,1.61684,1.61698,1.61681,1.61691,343399999.0
2007-02-02 13:33:00,1.61689,1.61702,1.61679,1.61697,290100002.0
2007-02-02 13:34:00,1.61704,1.61707,1.6168,1.61694,230100001.0
2007-02-02 13:35:00,1.61707,1.61708,1.61685,1.61685,257899999.0
2007-02-02 13:36:00,1.61689,1.61704,1.6168,1.61688,243799998.0
2007-02-02 13:37:00,1.6169,1.61715,1.61687,1.61702,353400001.0
2007-02-02 13:38:00,1.61701,1.61722,1.61701,1.61722,186299999.0
2007-02-02 13:39:00,1.61721,1.61721,1.61691,1.61691,48200000.0
2007-02-02 13:40:00,1.61701,1.61709,1.61683,1.61686,398099994.0
2007-02-02 13:41:00,1.61691,1.61704,1.61679,1.61696,110000000.0
2007-02-02 13:42:00,1.61696,1.61706,1.6168,1.61705,163899999.0
2007-02-02 13:43:00,1.61703,1.61705,1.61687,1.61699,268500006.0
2007-02-02 13:44:00,1.61698,1.61698,1.61671,1.61678,394599994.0
2007-02-02 13:45:00,1.61699,1.61703,1.61682,1.61688,353899996.0
2007-02-02 13:46:00,1.61698,1.6171,1.61681,1.61699,275200003.0
2007-02-02 13:47:00,1.61696,1.61726,1.6169,1.61703,304900002.0
2007-02-02 13:48:00,1.61705,1.61713,1.61689,1.61705,241000002.0
2007-02-02 13:49:00,1.61712,1.6172,1.61692,1.61712,452899996.0
2007-02-02 13:50:00,1.61703,1.61724,1.61697,1.61719,367000000.0
2007-02-02 13:51:00,1.61704,1.61721,1.61698,1.61711,229899999.0
2007-02-02 13:52:00,1.61718,1.61732,1.61709,1.61716,108700000.0
2007-02-02 13:53:00,1.61723,1.61727,1.61707,1.61707,201200001.0
2007-02-02 13:54:00,1.61715,1.61723,1.61698,1.61723,276100004.0
2007-02-02 13:55:00,1.61716,1.61723,1.61704,1.61708,446600002.0
2007-02-02 13:56:00,1.61727,1.61734,1.61707,1.61726,163000002.0
2007-02-02 13:57:00,1.61731,1.61758,1.61722,1.61746,294100004.0
2007-02-02 13:58:00,1.61748,1.61762,1.61747,1.61755,316499999.0
2007-02-02 13:59:00,1.61744,1.61766,1.61744,1.61765,326599996.0
2007-02-02 14:00:00,1.61754,1.61758,1.6174,1.61757,274999997.0
2007-02-02 14:01:00,1.61747,1.61762,1.6173,1.6173,352000000.0
2007-02-02 14:02:00,1.61752,1.61763,1.6174,1.61756,478499996.0
2007-02-02 14:03:00,1.61743,1.61764,1.61715,1.61735,222299998.0
2007-02-02 14:04:00,1.61738,1.61749,1.6173,1.61748,387200002.0
2007-02-02 14:05:00,1.61753,1.6176,1.61735,1.6175,155300002.0
2007-02-02 14:06:00,1.61767,1.61767,1.61744,1.61753,351400000.0
2007-02-02 14:07:00,1.61747,1.61758,1.61738,1.61755,373200005.0
2007-02-02 14:08:00,1.61743,1.61766,1.61738,1.61763,176300001.0
2007-02-02 14:09:00,1.61763,1.61775,1.61754,1.61766,403299998.0
2007-02-02 14:10:00,1.61767,1.61771,1.61755,1.61755,239700002.0
2007-02-02 14:11:00,1.61757,1.61772,1.61756,1.61762,383300004.0
2007-02-02 14:12:00,1.61748,1.61771,1.61748,1.61768,331900002.0
2007-02-02 14:13:00,1.6177,1.6178,1.61749,1.6178,378800001.0
2007-02-02 14:14:00,1.61761,1.61778,1.61754,1.61773,305400001.0
2007-02-02 14:15:00,1.61774,1.61776,1.61765,1.61765,48600000.0
2007-02-02 14:16:00,1.6177,1.6178,1.6177,1.6178,34399998.0
2007-02-02 14:17:00,1.61777,1.61798,1.61776,1.61798,213200002.0
2007-02-02 14:18:00,1.61781,1.61807,1.6178,1.618,232300001.0
2007-02-02 14:19:00,1.61798,1.61807,1.61784,1.61796,323099998.0
2007-02-02 14:20:00,1.61796,1.61811,1.61774,1.61803,486400000.0
2007-02-02 14:21:00,1.61797,1.6181,1.61783,1.61783,384999999.0
2007-02-02 14:22:00,1.6178,1.61811,1.6178,1.61798,357500002.0
2007-02-02 14:23:00,1.61808,1.61819,1.61787,1.61795,335900001.0
2007-02-02 14:24:00,1.618,1.61811,1.6179,1.61803,307900000.0
2007-02-02 14:25:00,1.61806,1.61809,1.61802,1.61803,99700000.0
2007-02-02 14:26:00,1.61808,1.61818,1.61784,1.61805,164100001.0
2007-02-02 14:27:00,1.61817,1.6183,1.61785,1.61821,278799997.0
2007-02-02 14:28:00,1.61806,1.6183,1.61806,1.6182,347700003.0
2007-02-02 14:29:00,1.61829,1.61833,1.61811,1.61826,368800005.0
2007-02-02 14:30:00,1.61827,1.61835,1.6181,1.61825,397000001.0
2007-02-02 14:31:00,1.61829,1.61829,1.61798,1.61813,253200006.0
2007-02-02 14:32:00,1.61825,1.61828,1.61803,1.61816,370700003.0
2007-02-02 14:33:00,1.61817,1.6182,1.61805,1.61811,280199999.0
2007-02-02 14:34:00,1.61814,1.61818,1.6179,1.61799,326400004.0
2007-02-02 14:35:00,1.61811,1.61822,1.61788,1.61788,386800001.0
2007-02-02 14:36:00,1.61821,1.61828,1.61806,1.61812,316800002.0
2007-02-02 14:37:00,1.61832,1.61832,1.61804,1.61804,223300003.0
2007-02-02 14:38:00,1.61812,1.61812,1.61796,1.61803,205399998.0
2007-02-02 14:39:00,1.61798,1.61805,1.61788,1.618,207000000.0
2007-02-02 14:40:00,1.61808,1.61813,1.61783,1.61783,232300001.0
2007-02-02 14:41:00,1.61782,1.61803,1.61778,1.61791,271599999.0
2007-02-02 14:42:00,1.61788,1.61803,1.61772,1.61803,414499999.0
2007-02-02 14:43:00,1.61798,1.61807,1.61779,1.61798,370999997.0
2007-02-02 14:44:00,1.61789,1.61803,1.6178,1.61795,216299998.0
2007-02-02 14:45:00,1.61789,1.61806,1.61788,1.61795,471200005.0
2007-02-02 14:46:00,1.61793,1.61805,1.61786,1.61798,324000000.0
2007-02-02 14:47:00,1.618,1.61804,1.61789,1.61797,234200003.0
2007-02-02 14:48:00,1.61789,1.61818,1.61789,1.61818,129300001.0
2007-02-02 14:49:00,1.61807,1.61816,1.61789,1.61804,278800005.0
2007-02-02 14:50:00,1.61822,1.61831,1.61797,1.61821,256900001.0
2007-02-02 14:51:00,1.61828,1.61828,1.61793,1.6181,366800001.0
2007-02-02 14:52:00,1.61814,1.61822,1.61802,1.61812,330900000.0
2007-02-02 14:53:00,1.61804,1.61822,1.61793,1.61807,164000000.0
2007-02-02 14:54:00,1.61807,1.61819,1.61795,1.61802,365300003.0
2007-02-02 14:55:00,1.618,1.61806,1.61782,1.61782,175699999.0
2007-02-02 14:56:00,1.61805,1.61805,1.61792,1.61792,31300000.0
2007-02-02 14:57:00,1.61804,1.61814,1.61792,1.61792,381900002.0
2007-02-02 14:58:00,1.61796,1.61796,1.61774,1.61789,316800003.0
2007-02-02 14:59:00,1.61767,1.6178,1.61755,1.61773,251200001.0
2007-02-02 15:00:00,1.61768,1.61781,1.61763,1.61777,247200000.0
2007-02-02 15:01:00,1.6177,1.61778,1.61756,1.61758,297800000.0
2007-02-02 15:02:00,1.61782,1.61782,1.6176,1.6176,263999997.0
2007-02-02 15:03:00,1.61771,1.61782,1.61762,1.61762,332400002.0
2007-02-02 15:04:00,1.61768,1.61778,1.61751,1.6177,283799999.0
2007-02-02 15:05:00,1.61748,1.61772,1.61737,1.61763,255299999.0
2007-02-02 15:06:00,1.6176,1.61772,1.61746,1.61757,248300000.0
2007-02-02 15:07:00,1.61766,1.61773,1.61752,1.61755,344900005.0
2007-02-02 15:08:00,1.61743,1.61757,1.61722,1.6174,113499998.0
2007-02-02 15:09:00,1.61737,1.61759,1.6173,1.61734,297900003.0
2007-02-02 15:10:00,1.61749,1.61764,1.61725,1.61758,474700005.0
2007-02-02 15:11:00,1.61757,1.61775,1.61757,1.61775,248400002.0
2007-02-02 15:12:00,1.61773,1.61775,1.61752,1.61762,272599999.0
2007-02-02 15:13:00,1.61769,1.61769,1.61754,1.61754,75999998.0
2007-02-02 15:14:00,1.61753,1.61767,1.61741,1.61747,157400000.0
2007-02-02 15:15:00,1.61736,1.61747,1.61726,1.61728,454699999.0
2007-02-02 15:16:00,1.61744,1.61764,1.61739,1.61757,212799998.0
2007-02-02 15:17:00,1.61769,1.61775,1.61749,1.61755,353300002.0
2007-02-02 15:18:00,1.61771,1.61782,1.61757,1.61782,207100000.0
2007-02-02 15:19:00,1.61769,1.61781,1.61744,1.61758,308599999.0
2007-02-02 15:20:00,1.61759,1.61772,1.61746,1.61765,431100002.0
2007-02-02 15:21:00,1.61753,1.61782,1.61753,1.6178,204700000.0
2007-02-02 15:22:00,1.6177,1.61776,1.61753,1.61765,281500002.0
2007-02-02 15:23:00,1.61765,1.61776,1.6174,1.6174,133499999.0
2007-02-02 15:24:00,1.61763,1.61768,1.61753,1.61762,392200001.0
2007-02-02 15:25:00,1.61761,1.61768,1.61747,1.61759,260300000.0
2007-02-02 15:26:00,1.61755,1.61767,1.6175,1.61761,230100003.0
2007-02-02 15:27:00,1.61773,1.61783,1.61753,1.61768,377199999.0
2007-02-02 15:28:00,1.61761,1.61761,1.61742,1.61748,248599996.0
2007-02-02 15:29:00,1.6175,1.61792,1.61724,1.61747,366500001.0
2007-02-02 15:30:00,1.61716,1.61777,1.61703,1.61734,476000006.0
2007-02-02 15:31:00,1.61741,1.6178,1.61741,1.61762,384600000.0
2007-02-02 15:32:00,1.61755,1.61768,1.61748,1.61758,440600000.0
2007-02-02 15:33:00,1.61773,1.61773,1.61727,1.61731,386200001.0
2007-02-02 15:34:00,1.61732,1.61732,1.61707,1.61707,313999996.0
2007-02-02 15:35:00,1.61734,1.61741,1.61714,1.61721,213099999.0
2007-02-02 15:36:00,1.6172,1.61737,1.61695,1.6172,328499995.0
2007-02-02 15:37:00,1.61737,1.61762,1.61715,1.61724,132100002.0
2007-02-02 15:38:00,1.61722,1.61744,1.61712,1.61712,360199997.0
2007-02-02 15:39:00,1.61721,1.61738,1.61713,1.61731,284000002.0
2007-02-02 15:40:00,1.61731,1.61754,1.61719,1.61738,339899998.0
2007-02-02 15:41:00,1.61724,1.61738,1.61707,1.61728,257600002.0
2007-02-02 15:42:00,1.61717,1.61748,1.61717,1.61747,298400000.0
2007-02-02 15:43:00,1.61767,1.61797,1.61758,1.61787,464399999.0
2007-02-02 15:44:00,1.6179,1.61822,1.61789,1.61812,447700003.0
2007-02-02 15:45:00,1.61811,1.61825,1.61785,1.61796,262900000.0
2007-02-02 15:46:00,1.6178,1.61816,1.6178,1.61816,313400001.0
2007-02-02 15:47:00,1.61819,1.61824,1.618,1.6181,352400005.0
2007-02-02 15:48:00,1.61806,1.61826,1.61792,1.61813,312300005.0
2007-02-02 15:49:00,1.61806,1.61825,1.61806,1.61825,324000004.0
2007-02-02 15:50:00,1.61813,1.61827,1.61807,1.61823,300700004.0
2007-02-02 15:51:00,1.61822,1.61827,1.61793,1.61793,293100000.0
2007-02-02 15:52:00,1.6181,1.61822,1.61792,1.61814,250100000.0
2007-02-02 15:53:00,1.61801,1.61813,1.61795,1.61801,256700002.0
2007-02-02 15:54:00,1.61822,1.61823,1.61802,1.61815,312300000.0
2007-02-02 15:55:00,1.61823,1.61829,1.61806,1.61812,208500001.0
2007-02-02 15:56:00,1.61805,1.61818,1.61793,1.61806,362199999.0
2007-02-02 15:57:00,1.61804,1.61804,1.61788,1.61789,111100001.0
2007-02-02 15:58:00,1.61804,1.61833,1.61793,1.61802,288299997.0
2007-02-02 15:59:00,1.61837,1.6185,1.6183,1.61834,297799999.0
2007-02-02 16:00:00,1.61834,1.61845,1.61828,1.61845,286099999.0
2007-02-02 16:01:00,1.61822,1.61853,1.61822,1.61851,180300003.0
2007-02-02 16:02:00,1.61864,1.61872,1.61833,1.61839,213899999.0
2007-02-02 16:03:00,1.61845,1.6185,1.61819,1.61844,342099996.0
2007-02-02 16:04:00,1.61838,1.61851,1.61817,1.61817,343800001.0
2007-02-02 16:05:00,1.618,1.6181,1.61786,1.61795,256500003.0
2007-02-02 16:06:00,1.61782,1.61801,1.61771,1.61793,283800004.0
2007-02-02 16:07:00,1.6181,1.61835,1.61805,1.61817,149700001.0
2007-02-02 16:08:00,1.61833,1.61862,1.61829,1.6183,451200003.0
2007-02-02 16:09:00,1.61843,1.61883,1.61843,1.61869,284100001.0
2007-02-02 16:10:00,1.619,1.61913,1.61873,1.61897,261200004.0
2007-02-02 16:11:00,1.61912,1.61975,1.61898,1.61948,285800000.0
2007-02-02 16:12:00,1.62,1.62003,1.61956,1.61956,283100004.0
2007-02-02 16:13:00,1.61941,1.61957,1.61914,1.61928,414500001.0
2007-02-02 16:14:00,1.61933,1.61964,1.61923,1.61964,389800003.0
2007-02-02 16:15:00,1.61946,1.62001,1.61946,1.61997,222999998.0
2007-02-02 16:16:00,1.6201,1.62022,1.61995,1.61995,384200004.0
2007-02-02 16:17:00,1.62007,1.62007,1.61967,1.61991,379900000.0
2007-02-02 16:18:00,1.61997,1.62007,1.61991,1.62007,184400001.0
2007-02-02 16:19:00,1.61989,1.62015,1.61986,1.62015,287399999.0
2007-02-02 16:20:00,1.61993,1.62008,1.61985,1.61987,130100003.0
2007-02-02 16:21:00,1.61953,1.61972,1.61938,1.61964,303400001.0
2007-02-02 16:22:00,1.61949,1.61962,1.61942,1.6195,338199998.0
2007-02-02 16:23:00,1.61929,1.61943,1.61899,1.61911,214300002.0
2007-02-02 16:24:00,1.61907,1.6192,1.61892,1.61895,358800002.0
2007-02-02 16:25:00,1.61889,1.61918,1.61887,1.61903,197299999.0
2007-02-02 16:26:00,1.6192,1.61927,1.61887,1.6191,277399993.0
2007-02-02 16:27:00,1.61909,1.61927,1.61906,1.61912,187700002.0
2007-02-02 16:28:00,1.61902,1.61902,1.61885,1.61886,195000002.0
2007-02-02 16:29:00,1.61888,1.61897,1.61855,1.61855,228400003.0
2007-02-02 16:30:00,1.61861,1.61877,1.61844,1.61852,285899996.0
2007-02-02 16:31:00,1.61842,1.61842,1.61795,1.6182,197400000.0
2007-02-02 16:32:00,1.61832,1.61852,1.61826,1.61837,256800003.0
2007-02-02 16:33:00,1.61845,1.61859,1.61835,1.61859,255300001.0
2007-02-02 16:34:00,1.61836,1.61852,1.61826,1.61842,212499997.0
2007-02-02 16:35:00,1.61832,1.61855,1.6183,1.6183,451399996.0
2007-02-02 16:36:00,1.61835,1.61859,1.61823,1.61855,365799998.0
2007-02-02 16:37:00,1.61852,1.61857,1.61835,1.61844,270899999.0
2007-02-02 16:38:00,1.61846,1.61846,1.6181,1.61828,408999997.0
2007-02-02 16:39:00,1.6181,1.61824,1.61806,1.61806,286799999.0
2007-02-02 16:40:00,1.61821,1.61839,1.61805,1.61815,431499993.0
2007-02-02 16:41:00,1.61817,1.61831,1.61797,1.61831,164900002.0
2007-02-02 16:42:00,1.61809,1.61842,1.61809,1.61827,390999997.0
2007-02-02 16:43:00,1.61798,1.61816,1.61778,1.61816,220400004.0
2007-02-02 16:44:00,1.61802,1.61815,1.61787,1.61815,334100002.0
2007-02-02 16:45:00,1.61801,1.61818,1.61785,1.618,425600005.0
2007-02-02 16:46:00,1.61794,1.61802,1.61779,1.6179,207500001.0
2007-02-02 16:47:00,1.61795,1.61795,1.61774,1.61788,180400001.0
2007-02-02 16:48:00,1.6178,1.61797,1.6176,1.61784,261699998.0
2007-02-02 16:49:00,1.61783,1.618,1.61774,1.61794,305800002.0
2007-02-02 16:50:00,1.61793,1.618,1.61782,1.6179,226000005.0
2007-02-02 16:51:00,1.61772,1.61785,1.61757,1.61777,309700001.0
2007-02-02 16:52:00,1.61779,1.61793,1.61779,1.61793,213100005.0
2007-02-02 16:53:00,1.61775,1.61787,1.6177,1.61779,306199999.0
2007-02-02 16:54:00,1.61776,1.61791,1.61758,1.61764,475000000.0
2007-02-02 16:55:00,1.61781,1.61794,1.61772,1.61794,505399998.0
2007-02-02 16:56:00,1.61765,1.61783,1.61764,1.61783,219200002.0
2007-02-02 16:57:00,1.61781,1.61787,1.61765,1.61765,259300000.0
2007-02-02 16:58:00,1.61744,1.61787,1.61744,1.6178,266200002.0
2007-02-02 16:59:00,1.6173,1.61755,1.61723,1.61739,191100005.0
2007-02-02 17:00:00,1.61737,1.6175,1.61711,1.61738,288499998.0
2007-02-02 17:01:00,1.61757,1.61757,1.61706,1.61718,295000001.0
2007-02-02 17:02:00,1.61677,1.61699,1.61625,1.61633,174100001.0
2007-02-02 17:03:00,1.6163,1.61647,1.61616,1.61638,284399995.0
2007-02-02 17:04:00,1.61636,1.61653,1.61626,1.61646,286200001.0
2007-02-02 17:05:00,1.61658,1.61693,1.61641,1.61676,154899999.0
2007-02-02 17:06:00,1.61668,1.61681,1.61663,1.61673,332200004.0
2007-02-02 17:07:00,1.61678,1.61696,1.61674,1.61696,170999999.0
2007-02-02 17:08:00,1.6169,1.61708,1.61686,1.61705,279600000.0
2007-02-02 17:09:00,1.61707,1.61712,1.61686,1.61696,447900012.0
2007-02-02 17:10:00,1.61696,1.61696,1.61662,1.61662,210499997.0
2007-02-02 17:11:00,1.61662,1.61675,1.61632,1.61632,261300004.0
2007-02-02 17:12:00,1.6164,1.61652,1.61628,1.61645,257299996.0
2007-02-02 17:13:00,1.61648,1.61648,1.61614,1.61625,355599998.0
2007-02-02 17:14:00,1.61647,1.61647,1.61625,1.61638,344799995.0
2007-02-02 17:15:00,1.61637,1.61648,1.61613,1.61632,214300000.0
2007-02-02 17:16:00,1.61628,1.61668,1.61616,1.61653,508600000.0
2007-02-02 17:17:00,1.61643,1.61669,1.61643,1.61659,282699997.0
2007-02-02 17:18:00,1.6165,1.61668,1.61642,1.61655,193300002.0
2007-02-02 17:19:00,1.61658,1.61668,1.61651,1.61654,277199999.0
2007-02-02 17:20:00,1.61674,1.61691,1.61662,1.61683,254299997.0
2007-02-02 17:21:00,1.61705,1.61717,1.61685,1.61714,178700004.0
2007-02-02 17:22:00,1.61714,1.61727,1.61697,1.61727,242800000.0
2007-02-02 17:23:00,1.6171,1.61724,1.61701,1.6171,159600001.0
2007-02-02 17:24:00,1.61709,1.61719,1.61681,1.61694,223299996.0
2007-02-02 17:25:00,1.61693,1.61711,1.61689,1.61705,340100000.0
2007-02-02 17:26:00,1.61706,1.61715,1.61696,1.61699,233899998.0
2007-02-02 17:27:00,1.61685,1.61685,1.61673,1.61679,299400002.0
2007-02-02 17:28:00,1.6167,1.61692,1.61666,1.61666,332300003.0
2007-02-02 17:29:00,1.6168,1.61691,1.61665,1.61691,454800000.0
2007-02-02 17:30:00,1.6169,1.61702,1.61672,1.61686,389799999.0
2007-02-02 17:31:00,1.61692,1.61695,1.61669,1.61675,451400001.0
2007-02-02 17:32:00,1.61665,1.6168,1.61647,1.61671,254499997.0
2007-02-02 17:33:00,1.61673,1.6168,1.6166,1.61668,122800000.0
2007-02-02 17:34:00,1.61668,1.6168,1.61662,1.61663,442500000.0
2007-02-02 17:35:00,1.6169,1.61716,1.61687,1.61694,267800001.0
2007-02-02 17:36:00,1.61689,1.61703,1.61673,1.61688,390500002.0
2007-02-02 17:37:00,1.61682,1.61708,1.61682,1.61694,314700004.0
2007-02-02 17:38:00,1.61668,1.61692,1.61668,1.61692,258900000.0
2007-02-02 17:39:00,1.6168,1.61702,1.6168,1.617,296699999.0
2007-02-02 17:40:00,1.61663,1.61703,1.61663,1.61703,322800000.0
2007-02-02 17:41:00,1.61709,1.61729,1.61708,1.61708,366500003.0
2007-02-02 17:42:00,1.61717,1.6174,1.61717,1.61731,198899999.0
2007-02-02 17:43:00,1.6172,1.61746,1.61708,1.61718,375399999.0
2007-02-02 17:44:00,1.61719,1.61739,1.61701,1.61729,261599998.0
2007-02-02 17:45:00,1.61717,1.61739,1.61717,1.6173,384099998.0
2007-02-02 17:46:00,1.6173,1.61742,1.61724,1.61732,234099998.0
2007-02-02 17:47:00,1.6172,1.61734,1.6172,1.61734,182099999.0
2007-02-02 17:48:00,1.6174,1.61752,1.61726,1.61734,336099998.0
2007-02-02 17:49:00,1.61737,1.61762,1.6173,1.61758,336600000.0
2007-02-02 17:50:00,1.61754,1.6177,1.61752,1.61762,218799999.0
2007-02-02 17:51:00,1.61762,1.61771,1.61754,1.61762,278600006.0
2007-02-02 17:52:00,1.61767,1.61771,1.61741,1.61757,200100001.0
2007-02-02 17:53:00,1.61762,1.6177,1.61743,1.61743,268500005.0
2007-02-02 17:54:00,1.61741,1.61754,1.61721,1.6173,326599999.0
2007-02-02 17:55:00,1.61724,1.61732,1.61708,1.61723,280300002.0
2007-02-02 17:56:00,1.6171,1.6171,1.61675,1.61675,113499999.0
2007-02-02 17:57:00,1.61691,1.61694,1.6168,1.61685,218300003.0
2007-02-02 17:58:00,1.61658,1.6169,1.61658,1.61677,176000002.0
2007-02-02 17:59:00,1.6166,1.61681,1.61634,1.61681,367899999.0
2007-02-02 18:00:00,1.61683,1.61697,1.61671,1.61682,414599997.0
2007-02-02 18:01:00,1.6167,1.6169,1.6167,1.6168,1587599993.0
2007-02-02 18:03:00,1.6169,1.6169,1.6168,1.6169,1587599993.0
2007-02-02 18:04:00,1.6168,1.6169,1.6168,1.6169,1587599993.0
2007-02-02 18:05:00,1.6168,1.6169,1.6168,1.6169,1587599993.0
2007-02-02 18:06:00,1.617,1.617,1.6167,1.6168,1587599993.0
2007-02-02 18:07:00,1.6167,1.6167,1.6166,1.6167,1587599993.0
2007-02-02 18:08:00,1.6166,1.6167,1.6165,1.6167,1587599993.0
2007-02-02 18:09:00,1.61645,1.61662,1.61625,1.61662,1587599993.0
2007-02-02 18:11:00,1.6164,1.61662,1.61628,1.61651,1357400006.0
2007-02-02 18:12:00,1.61645,1.61652,1.61632,1.61641,1702200007.0
2007-02-02 18:13:00,1.61646,1.6166,1.61633,1.61633,1461700007.0
2007-02-02 18:14:00,1.6167,1.6167,1.6165,1.6166,1048400001.0
2007-02-02 18:15:00,1.6166,1.61675,1.61645,1.61675,1048400001.0
2007-02-02 18:16:00,1.6166,1.6166,1.6165,1.6166,1844499994.0
2007-02-02 18:17:00,1.6167,1.6168,1.61651,1.6166,1844499994.0
2007-02-02 18:18:00,1.61644,1.61689,1.61644,1.61681,797100003.0
2007-02-02 18:20:00,1.61669,1.61678,1.61655,1.6167,1860300003.0
2007-02-02 18:21:00,1.61674,1.61687,1.61664,1.61677,759299997.0
2007-02-02 18:22:00,1.61666,1.61687,1.61657,1.6168,830500004.0
2007-02-02 18:23:00,1.6166,1.6166,1.6165,1.6166,1366500002.0
2007-02-02 18:25:00,1.6167,1.6167,1.6166,1.6166,1366500002.0
2007-02-02 18:26:00,1.6167,1.6167,1.6167,1.6167,1366500002.0
2007-02-02 18:27:00,1.61656,1.6166,1.61632,1.61636,1366500002.0
2007-02-02 18:29:00,1.61649,1.61656,1.61635,1.61637,1809799998.0
2007-02-02 18:30:00,1.61632,1.61652,1.61632,1.61648,1140500000.0
2007-02-02 18:31:00,1.61649,1.61663,1.61643,1.61656,908400004.0
2007-02-02 18:32:00,1.61645,1.61652,1.61616,1.6163,1223399999.0
2007-02-02 18:33:00,1.6168,1.6168,1.6168,1.6168,2097899998.0
2007-02-02 18:34:00,1.6167,1.6168,1.6167,1.6168,2097899998.0
2007-02-02 18:35:00,1.61642,1.61654,1.61637,1.61646,2097899998.0
2007-02-02 18:36:00,1.61646,1.61654,1.61632,1.61638,1470600009.0
2007-02-02 18:38:00,1.61661,1.61668,1.61642,1.61642,1626700005.0
2007-02-02 18:39:00,1.6165,1.6167,1.61646,1.61665,1953499993.0
2007-02-02 18:41:00,1.61644,1.61656,1.61627,1.61633,1054800002.0
2007-02-02 18:42:00,1.61646,1.61654,1.61625,1.61625,1083500001.0
2007-02-02 18:43:00,1.61624,1.61632,1.61611,1.61625,357899998.0
2007-02-02 18:44:00,1.61628,1.61647,1.61621,1.61621,882799996.0
2007-02-02 18:45:00,1.61621,1.61644,1.61616,1.6164,583799997.0
2007-02-02 18:46:00,1.61642,1.61659,1.61629,1.61629,201200000.0
2007-02-02 18:47:00,1.61651,1.61657,1.61641,1.61645,251799999.0
2007-02-02 18:48:00,1.61648,1.61659,1.61633,1.61635,1200700002.0
2007-02-02 18:49:00,1.61652,1.61658,1.61642,1.61645,394000005.0
2007-02-02 18:50:00,1.61652,1.61655,1.6163,1.61635,686400000.0
2007-02-02 18:51:00,1.61648,1.61653,1.61624,1.61634,1756000005.0
2007-02-02 18:52:00,1.61655,1.61671,1.6164,1.61655,1458600001.0
2007-02-02 18:53:00,1.61652,1.61663,1.61633,1.6165,1074900008.0
2007-02-02 18:54:00,1.61644,1.61661,1.6164,1.61653,707900002.0
2007-02-02 18:55:00,1.61658,1.6167,1.61647,1.61658,1653099994.0
2007-02-02 18:56:00,1.6166,1.61683,1.61649,1.61683,956300004.0
2007-02-02 18:57:00,1.6167,1.61676,1.61657,1.61665,625399995.0
2007-02-02 18:58:00,1.61665,1.61675,1.61638,1.61668,1151600005.0
2007-02-02 18:59:00,1.61671,1.61687,1.61666,1.61671,1747700003.0
2007-02-02 19:00:00,1.61655,1.61673,1.61653,1.61661,569400001.0
2007-02-02 19:01:00,1.61672,1.61681,1.61657,1.61665,306300001.0
2007-02-02 19:02:00,1.61651,1.61675,1.61651,1.6167,768499999.0
2007-02-02 19:03:00,1.6166,1.61678,1.61659,1.61678,479900004.0
2007-02-02 19:04:00,1.61678,1.61678,1.61661,1.61661,373500005.0
2007-02-02 19:05:00,1.61672,1.61686,1.61665,1.61679,535999994.0
2007-02-02 19:06:00,1.61668,1.61689,1.61665,1.61678,1818200008.0
2007-02-02 19:07:00,1.61655,1.61679,1.61644,1.61657,848999996.0
2007-02-02 19:08:00,1.61652,1.61671,1.61652,1.61661,1466700012.0
2007-02-02 19:09:00,1.61659,1.61667,1.61634,1.61644,1519900006.0
2007-02-02 19:10:00,1.61658,1.61663,1.61642,1.61643,928600011.0
2007-02-02 19:11:00,1.61648,1.61656,1.6164,1.6165,1262000003.0
2007-02-02 19:12:00,1.61646,1.61649,1.6163,1.61638,738400008.0
2007-02-02 19:13:00,1.61643,1.61672,1.61642,1.61672,470100003.0
2007-02-02 19:14:00,1.61657,1.61681,1.61655,1.61661,270099998.0
2007-02-02 19:15:00,1.61646,1.6166,1.61633,1.61646,1417700013.0
2007-02-02 19:16:00,1.61643,1.61653,1.61635,1.61647,621299996.0
2007-02-02 19:17:00,1.61655,1.61655,1.6163,1.6163,860000005.0
2007-02-02 19:18:00,1.61641,1.61651,1.61626,1.61638,895000007.0
2007-02-02 19:19:00,1.61638,1.61652,1.61625,1.61642,922499999.0
2007-02-02 19:20:00,1.61653,1.61653,1.61622,1.6163,1063800003.0
2007-02-02 19:21:00,1.61627,1.61648,1.61627,1.61642,1070100001.0
2007-02-02 19:22:00,1.61642,1.61652,1.61634,1.61635,297000003.0
2007-02-02 19:23:00,1.61632,1.61654,1.61627,1.61641,656200000.0
2007-02-02 19:24:00,1.61629,1.61652,1.61627,1.61652,620399995.0
2007-02-02 19:25:00,1.61653,1.61669,1.61638,1.61638,1025599999.0
2007-02-02 19:26:00,1.61649,1.61665,1.61639,1.61659,1386600011.0
2007-02-02 19:27:00,1.61655,1.61676,1.6165,1.61667,1352600004.0
2007-02-02 19:28:00,1.61656,1.61675,1.61656,1.61668,335599996.0
2007-02-02 19:29:00,1.6165,1.61675,1.61637,1.61652,840800007.0
2007-02-02 19:31:00,1.61666,1.61673,1.61644,1.61649,1203599988.0
2007-02-02 19:32:00,1.61659,1.61673,1.61649,1.61653,673100000.0
2007-02-02 19:33:00,1.61655,1.61671,1.61654,1.61668,993900003.0
2007-02-02 19:34:00,1.61662,1.61684,1.61659,1.61679,1453800005.0
2007-02-02 19:35:00,1.61678,1.61681,1.61646,1.61674,1271500001.0
2007-02-02 19:36:00,1.61681,1.61681,1.61646,1.61651,920900009.0
2007-02-02 19:37:00,1.6167,1.61673,1.61655,1.61666,489099995.0
2007-02-02 19:38:00,1.61668,1.61671,1.61652,1.61662,889800008.0
2007-02-02 19:39:00,1.61665,1.6167,1.61646,1.61648,1258500004.0
2007-02-02 19:40:00,1.61657,1.61668,1.6165,1.6166,611699996.0
2007-02-02 19:41:00,1.6167,1.6167,1.6166,1.6166,505000004.0
2007-02-02 19:42:00,1.61671,1.61683,1.61655,1.61676,588400005.0
2007-02-02 19:43:00,1.6168,1.61686,1.61662,1.61671,307400000.0
2007-02-02 19:44:00,1.61678,1.61691,1.61666,1.61666,936599996.0
2007-02-02 19:45:00,1.61671,1.61679,1.61656,1.61672,266100001.0
2007-02-02 19:46:00,1.61663,1.61676,1.61647,1.6165,620099997.0
2007-02-02 19:47:00,1.61659,1.61679,1.61654,1.61665,539300001.0
2007-02-02 19:48:00,1.61668,1.6169,1.61663,1.61679,591699998.0
2007-02-02 19:49:00,1.61685,1.61685,1.61667,1.61679,1358900007.0
2007-02-02 19:50:00,1.61677,1.61685,1.61664,1.61678,287600003.0
2007-02-02 19:51:00,1.61675,1.61685,1.61673,1.61685,524699995.0
2007-02-02 19:52:00,1.61675,1.61683,1.61663,1.61683,189500002.0
2007-02-02 19:53:00,1.61679,1.61692,1.61662,1.61692,480600004.0
2007-02-02 19:54:00,1.61702,1.6171,1.6169,1.6169,381999997.0
2007-02-02 19:55:00,1.61708,1.61734,1.61706,1.61718,518600000.0
2007-02-02 19:56:00,1.61716,1.61754,1.61704,1.61737,1128000003.0
2007-02-02 19:57:00,1.6173,1.61745,1.61718,1.61742,1390400002.0
2007-02-02 19:58:00,1.61743,1.61751,1.61722,1.61722,1429900003.0
2007-02-02 19:59:00,1.61743,1.61755,1.61729,1.61736,1101799994.0
2007-02-02 20:00:00,1.61768,1.6181,1.61755,1.61786,588299996.0
2007-02-02 20:01:00,1.61792,1.61805,1.61777,1.61777,804000002.0
2007-02-02 20:02:00,1.61783,1.61783,1.61752,1.61765,484599999.0
2007-02-02 20:03:00,1.61754,1.61773,1.61753,1.61773,153799999.0
2007-02-02 20:04:00,1.61758,1.61768,1.61748,1.61762,233099997.0
2007-02-02 20:05:00,1.61743,1.61756,1.6172,1.61734,258300000.0
2007-02-02 20:06:00,1.6173,1.61738,1.61728,1.61735,397199996.0
2007-02-02 20:07:00,1.61729,1.61759,1.61724,1.61759,372500005.0
2007-02-02 20:08:00,1.61762,1.61762,1.61738,1.61748,1389700009.0
2007-02-02 20:09:00,1.61758,1.61761,1.61746,1.61748,138000000.0
2007-02-02 20:10:00,1.61758,1.61758,1.61738,1.61738,341799999.0
2007-02-02 20:11:00,1.61747,1.61753,1.61734,1.61738,991600000.0
2007-02-02 20:12:00,1.6174,1.6176,1.6174,1.61747,344900005.0
2007-02-02 20:13:00,1.61747,1.61764,1.61742,1.61751,1563700002.0
2007-02-02 20:14:00,1.6175,1.61759,1.61731,1.6174,644299993.0
2007-02-02 20:15:00,1.61741,1.61761,1.61741,1.6176,1228700000.0
2007-02-02 20:16:00,1.61759,1.61761,1.61741,1.61741,1978900009.0
2007-02-02 20:17:00,1.61748,1.61764,1.61738,1.61764,339100004.0
2007-02-02 20:18:00,1.61761,1.61772,1.61754,1.61768,469199997.0
2007-02-02 20:21:00,1.61758,1.61768,1.61746,1.61754,813199995.0
2007-02-02 20:22:00,1.61749,1.61771,1.61749,1.61761,571400001.0
2007-02-02 20:23:00,1.6175,1.61767,1.61738,1.61755,1153100003.0
2007-02-02 20:24:00,1.61773,1.61773,1.61741,1.61751,572300002.0
2007-02-02 20:25:00,1.61747,1.61761,1.61735,1.61751,722700008.0
2007-02-02 20:26:00,1.61751,1.61754,1.6174,1.6174,351300003.0
2007-02-02 20:27:00,1.61745,1.61754,1.61738,1.61754,501600003.0
2007-02-02 20:29:00,1.61757,1.61757,1.61727,1.61728,1772700005.0
2007-02-02 20:31:00,1.6172,1.6172,1.6172,1.6172,605699994.0
2007-02-02 20:32:00,1.6174,1.6174,1.6174,1.6174,605699994.0
2007-02-02 20:33:00,1.61747,1.61758,1.61734,1.61751,605699994.0
2007-02-02 20:34:00,1.61751,1.61755,1.61735,1.6174,228799999.0
2007-02-02 20:35:00,1.61755,1.6176,1.61738,1.61743,426100002.0
2007-02-02 20:36:00,1.61745,1.61755,1.61722,1.61747,537200004.0
2007-02-02 20:37:00,1.61755,1.61757,1.6173,1.6173,875799995.0
2007-02-02 20:38:00,1.61743,1.61748,1.6172,1.61724,1666499999.0
2007-02-02 20:39:00,1.61732,1.61736,1.61712,1.61712,940000008.0
2007-02-02 20:40:00,1.61737,1.61748,1.61721,1.61721,1596100006.0
2007-02-02 20:41:00,1.61746,1.61754,1.61727,1.61728,554600003.0
2007-02-02 20:42:00,1.61747,1.61755,1.6173,1.6173,305100002.0
2007-02-02 20:43:00,1.61757,1.61762,1.61731,1.61731,692499995.0
2007-02-02 20:44:00,1.61743,1.61758,1.61725,1.61725,1494100005.0
2007-02-02 20:45:00,1.6173,1.61748,1.61727,1.6173,746000004.0
2007-02-02 20:46:00,1.61759,1.61765,1.61733,1.61755,239300001.0
2007-02-02 20:47:00,1.61755,1.6177,1.61749,1.61763,703999999.0
2007-02-02 20:48:00,1.61755,1.61767,1.6174,1.61748,1385900007.0
2007-02-02 20:49:00,1.61755,1.6177,1.61737,1.61758,603200001.0
2007-02-02 20:50:00,1.61773,1.61773,1.61751,1.61766,2091899999.0
2007-02-02 20:51:00,1.61766,1.6178,1.61762,1.61771,441599998.0
2007-02-02 20:52:00,1.61766,1.61774,1.61747,1.61764,1409999992.0
2007-02-02 20:53:00,1.61762,1.61774,1.61752,1.61758,1754099989.0
2007-02-02 20:54:00,1.61767,1.61772,1.61754,1.61754,1010000003.0
2007-02-02 20:55:00,1.61748,1.61766,1.61748,1.61761,535200003.0
2007-02-02 20:56:00,1.6175,1.61765,1.61734,1.61759,2111800002.0
2007-02-02 20:57:00,1.6177,1.6178,1.6177,1.6177,1552400009.0
2007-02-02 20:58:00,1.6178,1.6178,1.6174,1.6174,1552400009.0
2007-02-02 20:59:00,1.6176,1.6177,1.6172,1.6173,1552400009.0
2007-02-02 21:00:00,1.6174,1.6174,1.6172,1.6172,1552400009.0
2007-02-02 21:01:00,1.6173,1.6174,1.6172,1.6172,1552400009.0
2007-02-02 21:02:00,1.61747,1.61762,1.61739,1.61757,1552400009.0
2007-02-02 21:03:00,1.6176,1.61767,1.61744,1.6175,1311700003.0
2007-02-02 21:04:00,1.61756,1.61756,1.61729,1.61729,185400002.0
2007-02-02 21:05:00,1.61748,1.61752,1.61727,1.61734,910499996.0
2007-02-02 21:06:00,1.61713,1.61737,1.61707,1.61722,518900006.0
2007-02-02 21:07:00,1.6172,1.6173,1.61715,1.6173,485799998.0
2007-02-02 21:08:00,1.6173,1.61732,1.61705,1.61723,440699993.0
2007-02-02 21:09:00,1.6173,1.6173,1.61713,1.61713,580800003.0
2007-02-02 21:10:00,1.61728,1.61735,1.61722,1.61735,765000003.0
2007-02-02 21:11:00,1.61734,1.61734,1.61713,1.61722,609099997.0
2007-02-02 21:12:00,1.61716,1.61723,1.617,1.61712,226900003.0
2007-02-02 21:13:00,1.61693,1.61712,1.61687,1.61712,1116599995.0
2007-02-02 21:14:00,1.617,1.61708,1.61687,1.61706,608699998.0
2007-02-02 21:15:00,1.61694,1.61702,1.61673,1.61692,745100005.0
2007-02-02 21:16:00,1.61668,1.61707,1.61668,1.61707,629099999.0
2007-02-02 21:17:00,1.61698,1.61715,1.61689,1.617,1635500001.0
2007-02-02 21:18:00,1.61707,1.61713,1.61691,1.61706,718599986.0
2007-02-02 21:19:00,1.617,1.61713,1.61688,1.61705,681400005.0
2007-02-02 21:22:00,1.61663,1.61689,1.61661,1.6168,1637200008.0
2007-02-02 21:23:00,1.617,1.61712,1.61678,1.617,1213400002.0
2007-02-02 21:24:00,1.61707,1.61717,1.61697,1.61706,652700007.0
2007-02-02 21:25:00,1.61709,1.61726,1.61681,1.61715,1519500005.0
2007-02-02 21:26:00,1.61705,1.61721,1.61703,1.61718,596700000.0
2007-02-02 21:27:00,1.61727,1.61734,1.61717,1.61727,529600006.0
2007-02-02 21:28:00,1.61728,1.6173,1.61707,1.61707,595599998.0
2007-02-02 21:29:00,1.61707,1.61725,1.61699,1.6172,420500001.0
2007-02-02 21:30:00,1.61721,1.61724,1.61706,1.61724,322300003.0
2007-02-02 21:31:00,1.61723,1.61723,1.61699,1.61702,578900002.0
2007-02-02 21:32:00,1.61717,1.6174,1.61712,1.61723,1964399992.0
2007-02-02 21:33:00,1.61722,1.61735,1.61721,1.61722,214000002.0
2007-02-02 21:34:00,1.61721,1.61735,1.61719,1.61729,1204100003.0
2007-02-02 21:35:00,1.61733,1.61755,1.61726,1.61732,1081700003.0
2007-02-02 21:36:00,1.61732,1.61745,1.61728,1.61733,118900000.0
2007-02-02 21:37:00,1.6175,1.61755,1.61734,1.61734,390200001.0
2007-02-02 21:38:00,1.61734,1.61754,1.61734,1.61749,232500000.0
2007-02-02 21:39:00,1.6174,1.6174,1.6173,1.6173,97400002.0
2007-02-02 21:40:00,1.6174,1.61745,1.61723,1.61725,568699998.0
2007-02-02 21:41:00,1.61717,1.61738,1.61706,1.61738,746300003.0
2007-02-02 21:42:00,1.6173,1.61745,1.61727,1.61738,627600005.0
2007-02-02 21:43:00,1.6173,1.61747,1.61727,1.61739,1143900004.0
2007-02-02 21:44:00,1.61741,1.61746,1.61729,1.61731,1324599997.0
2007-02-02 21:45:00,1.61726,1.61745,1.61725,1.6174,565600004.0
2007-02-02 21:46:00,1.61724,1.61742,1.61715,1.61736,1433000003.0
2007-02-02 21:47:00,1.6173,1.61747,1.61725,1.6174,1410000005.0
2007-02-02 21:48:00,1.61738,1.61752,1.61722,1.61743,354800006.0
2007-02-02 21:49:00,1.6174,1.61747,1.61725,1.61738,1018700004.0
2007-02-02 21:50:00,1.61736,1.61746,1.61717,1.61732,344600006.0
2007-02-02 21:51:00,1.61742,1.61753,1.6173,1.61738,660300005.0
2007-02-02 21:52:00,1.61752,1.61755,1.61725,1.61728,1517600007.0
2007-02-02 21:53:00,1.61748,1.61753,1.61731,1.61743,701400005.0
2007-02-02 21:54:00,1.61753,1.61753,1.61734,1.61744,222799999.0
2007-02-02 21:55:00,1.61733,1.61745,1.61717,1.6173,659000001.0
2007-02-02 21:56:00,1.61747,1.61748,1.61725,1.61736,463099998.0
2007-02-02 21:57:00,1.61741,1.61763,1.61739,1.61763,651599998.0
2007-02-02 21:58:00,1.61751,1.61763,1.61739,1.61755,623399999.0
2007-02-02 21:59:00,1.61745,1.61746,1.61716,1.6174,1226800005.0
2007-02-02 22:00:00,1.61721,1.61727,1.61697,1.61711,558100006.0
2007-02-02 22:01:00,1.61723,1.61726,1.61717,1.61726,232499999.0
2007-02-02 22:02:00,1.6172,1.61721,1.61681,1.61681,1122800008.0
2007-02-02 22:03:00,1.61705,1.61734,1.61685,1.61728,316300001.0
2007-02-02 22:04:00,1.61734,1.61734,1.6171,1.61722,950299997.0
2007-02-02 22:05:00,1.61719,1.61725,1.61704,1.61723,391500002.0
2007-02-02 22:06:00,1.61715,1.61723,1.61694,1.61707,605799997.0
2007-02-02 22:07:00,1.61686,1.61712,1.61681,1.61712,244499999.0
2007-02-02 22:08:00,1.61716,1.61716,1.61686,1.61694,423699995.0
2007-02-02 22:09:00,1.61699,1.6171,1.61692,1.6171,339499998.0
2007-02-02 22:10:00,1.61709,1.61721,1.61702,1.61717,394400003.0
2007-02-02 22:11:00,1.61711,1.61718,1.61703,1.61713,205200001.0
2007-02-02 22:12:00,1.61724,1.61724,1.61707,1.61718,601800000.0
2007-02-02 22:13:00,1.61707,1.6171,1.6169,1.617,358199998.0
2007-02-02 22:14:00,1.61699,1.6172,1.61697,1.61717,237200002.0
2007-02-02 22:15:00,1.61704,1.61727,1.61704,1.61718,766499994.0
2007-02-02 22:16:00,1.61696,1.61713,1.61694,1.61712,342499996.0
2007-02-02 22:17:00,1.61718,1.61723,1.61703,1.61716,250200002.0
2007-02-02 22:18:00,1.61699,1.61717,1.61698,1.61713,226500002.0
2007-02-02 22:19:00,1.61696,1.61718,1.6169,1.61718,161100001.0
2007-02-02 22:20:00,1.61715,1.61715,1.61693,1.61702,195900001.0
2007-02-02 22:21:00,1.61704,1.61723,1.617,1.61719,322300003.0
2007-02-02 22:22:00,1.61718,1.6172,1.61692,1.61692,876400002.0
2007-02-02 22:23:00,1.61698,1.61705,1.61686,1.61698,327599996.0
2007-02-02 22:24:00,1.61697,1.61701,1.61682,1.61683,434299995.0
2007-02-02 22:25:00,1.6171,1.6171,1.61682,1.61686,681699999.0
2007-02-02 22:26:00,1.6169,1.6172,1.6169,1.61715,775100000.0
2007-02-02 22:27:00,1.61713,1.61717,1.61677,1.61677,243400000.0
2007-02-02 22:28:00,1.61712,1.61722,1.61694,1.61696,666400002.0
2007-02-02 22:29:00,1.617,1.6172,1.61696,1.6172,907300000.0
2007-02-02 22:30:00,1.617,1.61725,1.61695,1.6172,780900003.0
2007-02-02 22:31:00,1.61709,1.61709,1.61676,1.61688,291800004.0
2007-02-02 22:32:00,1.61707,1.61713,1.61692,1.61698,263600001.0
2007-02-02 22:33:00,1.6171,1.6171,1.61686,1.6169,222500000.0
2007-02-02 22:34:00,1.61685,1.61688,1.6167,1.61676,436700000.0
2007-02-02 22:35:00,1.61693,1.61693,1.61678,1.61678,178300003.0
2007-02-02 22:36:00,1.61687,1.61692,1.61666,1.61677,709299998.0
2007-02-02 22:37:00,1.61666,1.61687,1.61662,1.61683,472499997.0
2007-02-02 22:38:00,1.61678,1.61683,1.61655,1.61666,405799998.0
2007-02-02 22:39:00,1.61658,1.61682,1.61651,1.61664,619999997.0
2007-02-02 22:40:00,1.61645,1.61673,1.61633,1.61643,843199997.0
2007-02-02 22:41:00,1.61639,1.61667,1.61636,1.61653,717100007.0
2007-02-02 22:42:00,1.61631,1.6166,1.61631,1.61647,734500003.0
2007-02-02 22:43:00,1.61644,1.61667,1.61626,1.61665,1095899994.0
2007-02-02 22:44:00,1.61657,1.61659,1.61632,1.61646,251400002.0
2007-02-02 22:45:00,1.61679,1.61688,1.61653,1.61667,329899998.0
2007-02-02 22:46:00,1.61672,1.61691,1.61664,1.61682,313800004.0
2007-02-02 22:47:00,1.61677,1.61703,1.61677,1.61703,186100001.0
2007-02-02 22:48:00,1.61707,1.6171,1.61683,1.61703,414000006.0
2007-02-02 22:49:00,1.6171,1.61723,1.61692,1.61692,725500001.0
2007-02-02 22:50:00,1.61712,1.61717,1.6169,1.6169,213200000.0
2007-02-02 22:51:00,1.61701,1.61704,1.61682,1.61683,485600006.0
2007-02-02 22:52:00,1.61677,1.61695,1.61659,1.6169,542699999.0
2007-02-02 22:53:00,1.61697,1.61712,1.61692,1.61705,242600000.0
2007-02-02 22:54:00,1.61705,1.61712,1.61683,1.61684,466799997.0
2007-02-02 22:55:00,1.61706,1.61706,1.6168,1.6168,184700000.0
2007-02-02 22:56:00,1.6168,1.617,1.6168,1.617,105399997.0
2007-02-02 22:57:00,1.61697,1.61704,1.61684,1.61686,274299997.0
2007-02-02 22:58:00,1.61688,1.61703,1.61686,1.61689,332300000.0
2007-02-02 22:59:00,1.61664,1.61689,1.61645,1.61675,399600000.0
2007-02-02 23:00:00,1.61671,1.61678,1.61637,1.61646,74000001.0
2007-02-02 23:01:00,1.61701,1.61701,1.6167,1.61685,393699998.0
2007-02-02 23:02:00,1.61691,1.6171,1.61682,1.61701,122099998.0
2007-02-02 23:03:00,1.61715,1.61715,1.61691,1.61704,238100001.0
2007-02-02 23:04:00,1.617,1.61712,1.61678,1.61705,295099994.0
2007-02-02 23:05:00,1.61699,1.61713,1.61691,1.61705,267799998.0
2007-02-02 23:06:00,1.61693,1.61712,1.61693,1.617,222600001.0
2007-02-02 23:07:00,1.61691,1.61705,1.61686,1.61697,141399999.0
2007-02-02 23:08:00,1.61693,1.61702,1.61681,1.61694,95899999.0
2007-02-02 23:09:00,1.61698,1.61705,1.61696,1.61705,134100001.0
2007-02-02 23:10:00,1.61695,1.61703,1.61681,1.61696,129400001.0
2007-02-02 23:11:00,1.61685,1.61703,1.61678,1.61697,163800001.0
2007-02-02 23:12:00,1.61698,1.61702,1.61682,1.61682,386700000.0
2007-02-02 23:13:00,1.6165,1.6168,1.61647,1.61667,253499998.0
2007-02-02 23:14:00,1.61689,1.61693,1.61669,1.6169,188100002.0
2007-02-02 23:15:00,1.61694,1.61694,1.61681,1.61694,20800000.0
2007-02-02 23:16:00,1.61697,1.61708,1.61689,1.61697,355500005.0
2007-02-02 23:17:00,1.61698,1.6171,1.61693,1.61704,400900001.0
2007-02-02 23:18:00,1.61685,1.61702,1.61677,1.61702,293499998.0
2007-02-02 23:19:00,1.61708,1.61708,1.61689,1.61689,50300000.0
2007-02-02 23:20:00,1.61697,1.61715,1.61697,1.61715,85500001.0
2007-02-02 23:21:00,1.61707,1.6171,1.61694,1.617,216899998.0
2007-02-02 23:22:00,1.617,1.6171,1.617,1.6171,30400000.0
2007-02-02 23:23:00,1.61702,1.61715,1.61702,1.61715,36000000.0
2007-02-02 23:24:00,1.61706,1.61713,1.61691,1.61698,197099998.0
2007-02-02 23:25:00,1.61718,1.61718,1.61693,1.61693,129399997.0
2007-02-02 23:26:00,1.61695,1.61695,1.6169,1.6169,32800001.0
2007-02-02 23:27:00,1.61698,1.61702,1.61694,1.61696,48700000.0
2007-02-02 23:28:00,1.61706,1.61713,1.61698,1.617,358600006.0
2007-02-02 23:29:00,1.6171,1.61716,1.61698,1.61716,144900001.0
2007-02-02 23:30:00,1.61715,1.61715,1.61691,1.61691,306299998.0
2007-02-02 23:31:00,1.61691,1.61713,1.61691,1.61713,287200002.0
2007-02-02 23:32:00,1.61705,1.61714,1.61675,1.6169,396200002.0
2007-02-02 23:33:00,1.61698,1.617,1.61686,1.61688,148100001.0
2007-02-02 23:34:00,1.61698,1.61705,1.6169,1.617,204500000.0
2007-02-02 23:35:00,1.61696,1.61696,1.61676,1.61682,324800008.0
2007-02-02 23:36:00,1.61675,1.61695,1.61675,1.61695,253099995.0
2007-02-02 23:37:00,1.61694,1.61706,1.61694,1.61706,94099999.0
2007-02-02 23:38:00,1.61712,1.61718,1.61693,1.61699,78800000.0
2007-02-02 23:39:00,1.61711,1.61711,1.61697,1.61697,131300002.0
2007-02-02 23:40:00,1.61696,1.61708,1.61693,1.61698,164899999.0
2007-02-02 23:41:00,1.6171,1.61716,1.61695,1.61716,328900001.0
2007-02-02 23:42:00,1.61704,1.61723,1.61698,1.61712,284500005.0
2007-02-02 23:43:00,1.61722,1.61722,1.61703,1.61708,225100000.0
2007-02-02 23:44:00,1.61705,1.61732,1.61705,1.61732,344999999.0
2007-02-02 23:45:00,1.61731,1.61741,1.61722,1.61733,66300001.0
2007-02-02 23:46:00,1.61747,1.61755,1.61734,1.61744,305900003.0
2007-02-02 23:47:00,1.61738,1.61747,1.61718,1.61725,240500001.0
2007-02-02 23:48:00,1.61717,1.61726,1.61713,1.61713,185800000.0
2007-02-02 23:49:00,1.61726,1.61734,1.61705,1.61717,104000000.0
2007-02-02 23:50:00,1.61701,1.61722,1.61701,1.61722,224400001.0
2007-02-02 23:51:00,1.61715,1.61734,1.61715,1.6173,214900002.0
2007-02-02 23:52:00,1.61721,1.61742,1.61714,1.61742,189300002.0
2007-02-02 23:53:00,1.6173,1.61745,1.6172,1.61745,186900003.0
2007-02-02 23:54:00,1.61737,1.61737,1.61699,1.61699,176200000.0
2007-02-02 23:55:00,1.61721,1.61729,1.61711,1.61722,174999999.0
2007-02-02 23:56:00,1.6173,1.61736,1.61715,1.61728,243100000.0
2007-02-02 23:57:00,1.6171,1.6171,1.61665,1.61665,225700000.0
2007-02-02 23:58:00,1.61727,1.61735,1.61714,1.6173,205000000.0
2007-02-02 23:59:00,1.61719,1.61732,1.61719,1.61732,51100000.0
2007-02-05 00:00:00,1.6174,1.61755,1.61735,1.61736,341000000.0
2007-02-05 00:01:00,1.61728,1.61739,1.61714,1.61725,448299998.0
2007-02-05 00:02:00,1.61715,1.61738,1.6171,1.61724,300499995.0
2007-02-05 00:03:00,1.61746,1.61751,1.61736,1.61744,116599998.0
2007-02-05 00:04:00,1.61718,1.61739,1.61716,1.61718,398799998.0
2007-02-05 00:05:00,1.61734,1.6175,1.61721,1.6175,238200003.0
2007-02-05 00:06:00,1.61748,1.61748,1.61722,1.61724,174200003.0
2007-02-05 00:07:00,1.61735,1.61748,1.61715,1.61733,364100003.0
2007-02-05 00:08:00,1.61748,1.61758,1.61731,1.61749,399500005.0
2007-02-05 00:09:00,1.61743,1.61762,1.61739,1.61757,340400002.0
2007-02-05 00:10:00,1.61712,1.61757,1.61711,1.6174,194099998.0
2007-02-05 00:11:00,1.61746,1.61758,1.61711,1.61716,358999997.0
2007-02-05 00:12:00,1.6167,1.61686,1.61666,1.61675,166500000.0
2007-02-05 00:13:00,1.6171,1.61717,1.6169,1.61697,307600001.0
2007-02-05 00:14:00,1.61696,1.61723,1.61696,1.61705,321800001.0
2007-02-05 00:15:00,1.6171,1.61714,1.61659,1.6166,334900001.0
2007-02-05 00:16:00,1.61662,1.61679,1.61655,1.61661,241399998.0
2007-02-05 00:17:00,1.61657,1.61674,1.61632,1.61632,306400000.0
2007-02-05 00:18:00,1.61686,1.61715,1.61682,1.61715,351900000.0
2007-02-05 00:19:00,1.61715,1.61715,1.6171,1.6171,28000000.0
2007-02-05 00:20:00,1.61715,1.61718,1.61685,1.61685,391299997.0
2007-02-05 00:21:00,1.61703,1.61725,1.61696,1.61722,304400001.0
2007-02-05 00:22:00,1.61722,1.61722,1.61696,1.61706,210999999.0
2007-02-05 00:23:00,1.61732,1.61738,1.61718,1.61737,226100004.0
2007-02-05 00:24:00,1.61689,1.61733,1.61687,1.6172,337100005.0
2007-02-05 00:25:00,1.6173,1.61735,1.61712,1.61724,360799998.0
2007-02-05 00:26:00,1.61721,1.61733,1.61708,1.61708,184300002.0
2007-02-05 00:27:00,1.61717,1.61733,1.61715,1.61726,102299999.0
2007-02-05 00:28:00,1.61732,1.61733,1.61715,1.61718,452200001.0
2007-02-05 00:29:00,1.61725,1.6173,1.6172,1.61725,97900000.0
2007-02-05 00:30:00,1.61737,1.61741,1.61715,1.61723,390400007.0
2007-02-05 00:31:00,1.61718,1.61739,1.61718,1.6172,280500003.0
2007-02-05 00:32:00,1.61716,1.6173,1.61716,1.61718,191700000.0
2007-02-05 00:33:00,1.61724,1.6174,1.61702,1.61735,228399999.0
2007-02-05 00:34:00,1.61735,1.61742,1.61721,1.61727,373899999.0
2007-02-05 00:35:00,1.61737,1.61737,1.61715,1.61726,108300000.0
2007-02-05 00:36:00,1.61738,1.61743,1.61728,1.61742,178100003.0
2007-02-05 00:37:00,1.61738,1.6175,1.61733,1.6175,204800000.0
2007-02-05 00:38:00,1.6175,1.6175,1.61727,1.61745,137700000.0
2007-02-05 00:39:00,1.61733,1.61752,1.61729,1.61731,169600000.0
2007-02-05 00:40:00,1.61734,1.61737,1.6172,1.61726,209900004.0
2007-02-05 00:41:00,1.61753,1.61753,1.6172,1.6175,270900005.0
2007-02-05 00:42:00,1.61734,1.61748,1.61729,1.61745,372400002.0
2007-02-05 00:43:00,1.61738,1.6175,1.61716,1.61733,416300001.0
2007-02-05 00:44:00,1.61739,1.61754,1.61734,1.61748,230100003.0
2007-02-05 00:45:00,1.61745,1.61745,1.61724,1.61728,136600002.0
2007-02-05 00:46:00,1.61723,1.61742,1.6171,1.61717,230800000.0
2007-02-05 00:47:00,1.61736,1.61751,1.61734,1.61748,331499999.0
2007-02-05 00:48:00,1.61748,1.61757,1.6174,1.6174,437400003.0
2007-02-05 00:49:00,1.61738,1.61752,1.61736,1.61743,145100000.0
2007-02-05 00:50:00,1.61741,1.61752,1.6173,1.61752,305699997.0
2007-02-05 00:51:00,1.61715,1.6175,1.61715,1.6175,189599999.0
2007-02-05 00:52:00,1.61754,1.61754,1.61719,1.6174,217100001.0
2007-02-05 00:53:00,1.61738,1.61752,1.61725,1.61739,184600004.0
2007-02-05 00:54:00,1.61747,1.61755,1.61733,1.6175,227899998.0
2007-02-05 00:55:00,1.6174,1.61755,1.61726,1.61742,270499999.0
2007-02-05 00:56:00,1.61727,1.61747,1.61723,1.61735,266600002.0
2007-02-05 00:57:00,1.61723,1.61758,1.61723,1.6174,349099999.0
2007-02-05 00:58:00,1.61744,1.61744,1.61715,1.61744,303799997.0
2007-02-05 00:59:00,1.6172,1.61756,1.6172,1.61725,353500002.0
2007-02-05 01:00:00,1.61734,1.61749,1.61731,1.61738,173400002.0
2007-02-05 01:01:00,1.61739,1.61755,1.61736,1.6175,296300000.0
2007-02-05 01:02:00,1.61738,1.6176,1.61738,1.6176,247499998.0
2007-02-05 01:03:00,1.61754,1.61771,1.61737,1.61756,47700000.0
2007-02-05 01:04:00,1.61768,1.61778,1.61757,1.6177,425200000.0
2007-02-05 01:05:00,1.61769,1.61771,1.61747,1.61747,286199998.0
2007-02-05 01:06:00,1.61718,1.61748,1.61716,1.6173,268800001.0
2007-02-05 01:07:00,1.61745,1.61762,1.61736,1.61762,237800002.0
2007-02-05 01:08:00,1.6175,1.61762,1.61744,1.61752,262500000.0
2007-02-05 01:09:00,1.61748,1.61759,1.61733,1.61752,294900002.0
2007-02-05 01:10:00,1.61763,1.61763,1.61747,1.61753,215800000.0
2007-02-05 01:11:00,1.61755,1.6177,1.61742,1.61756,198899998.0
2007-02-05 01:12:00,1.61757,1.61763,1.61743,1.61756,387099999.0
2007-02-05 01:13:00,1.61755,1.61768,1.61734,1.61752,255800001.0
2007-02-05 01:14:00,1.61747,1.61771,1.61743,1.61771,335099997.0
2007-02-05 01:15:00,1.61765,1.61772,1.61752,1.6176,141700000.0
2007-02-05 01:16:00,1.61737,1.61766,1.61737,1.61755,592899998.0
2007-02-05 01:17:00,1.61743,1.61745,1.61689,1.61689,382799997.0
2007-02-05 01:18:00,1.61759,1.61773,1.61751,1.61758,494900000.0
2007-02-05 01:19:00,1.6176,1.61772,1.61747,1.61752,288700002.0
2007-02-05 01:20:00,1.61713,1.61756,1.61704,1.61739,313399995.0
2007-02-05 01:21:00,1.61758,1.61768,1.61754,1.61757,397899997.0
2007-02-05 01:22:00,1.61764,1.61771,1.6176,1.61771,118200002.0
2007-02-05 01:23:00,1.61762,1.61763,1.61738,1.61763,158200000.0
2007-02-05 01:24:00,1.61756,1.61765,1.61741,1.61748,431000006.0
2007-02-05 01:25:00,1.61725,1.61745,1.61725,1.61745,31900000.0
2007-02-05 01:26:00,1.6173,1.61753,1.61719,1.61751,203900002.0
2007-02-05 01:27:00,1.6175,1.61758,1.61735,1.61746,514300000.0
2007-02-05 01:28:00,1.61758,1.6176,1.61748,1.61753,154999997.0
2007-02-05 01:29:00,1.61742,1.61754,1.61737,1.61737,169500000.0
2007-02-05 01:30:00,1.61739,1.61755,1.61739,1.61744,158200003.0
2007-02-05 01:31:00,1.61742,1.61755,1.6174,1.61744,103800000.0
2007-02-05 01:32:00,1.61751,1.61758,1.61737,1.61747,566600011.0
2007-02-05 01:33:00,1.61741,1.61749,1.61728,1.6174,342900000.0
2007-02-05 01:34:00,1.61715,1.61753,1.61715,1.61739,411699997.0
2007-02-05 01:35:00,1.61733,1.61745,1.6173,1.61745,178900002.0
2007-02-05 01:36:00,1.61725,1.61747,1.61725,1.61732,275099997.0
2007-02-05 01:37:00,1.61747,1.61747,1.61701,1.61706,298000000.0
2007-02-05 01:38:00,1.61745,1.61756,1.61738,1.61756,385100004.0
2007-02-05 01:39:00,1.61738,1.61755,1.61734,1.61742,426600001.0
2007-02-05 01:40:00,1.6171,1.61751,1.6171,1.61727,224600002.0
2007-02-05 01:41:00,1.6173,1.6173,1.61685,1.61711,321900003.0
2007-02-05 01:42:00,1.6174,1.61756,1.61731,1.61737,430600005.0
2007-02-05 01:43:00,1.61748,1.61755,1.61739,1.6175,150599999.0
2007-02-05 01:44:00,1.6175,1.61755,1.61735,1.6174,132599997.0
2007-02-05 01:45:00,1.6175,1.61755,1.6174,1.6175,100400000.0
2007-02-05 01:46:00,1.6175,1.61758,1.61737,1.61754,301499999.0
2007-02-05 01:47:00,1.61755,1.61755,1.61739,1.6174,222600001.0
2007-02-05 01:48:00,1.61755,1.61757,1.61736,1.61741,382000004.0
2007-02-05 01:49:00,1.61737,1.61758,1.61735,1.61758,269199997.0
2007-02-05 01:50:00,1.61755,1.61755,1.61735,1.61735,176299998.0
2007-02-05 01:51:00,1.61738,1.61738,1.61706,1.61719,211599999.0
2007-02-05 01:52:00,1.61739,1.61763,1.61728,1.61763,361899998.0
2007-02-05 01:53:00,1.61748,1.61759,1.61739,1.61745,246999999.0
2007-02-05 01:54:00,1.6175,1.61755,1.61734,1.61743,202899996.0
2007-02-05 01:55:00,1.61742,1.6175,1.61722,1.61745,338800003.0
2007-02-05 01:56:00,1.61745,1.61754,1.61729,1.61754,238100002.0
2007-02-05 01:57:00,1.61748,1.61755,1.61741,1.6175,375499999.0
2007-02-05 01:58:00,1.6174,1.61755,1.61732,1.61745,101200000.0
2007-02-05 01:59:00,1.61736,1.61757,1.61736,1.61747,252400001.0
2007-02-05 02:00:00,1.61745,1.61754,1.61722,1.61743,183700001.0
2007-02-05 02:01:00,1.6175,1.61755,1.61741,1.61748,102499998.0
2007-02-05 02:02:00,1.61748,1.61755,1.61725,1.61737,319400002.0
2007-02-05 02:03:00,1.61746,1.61753,1.61732,1.61744,322599999.0
2007-02-05 02:04:00,1.6175,1.61754,1.61731,1.61747,539999998.0
2007-02-05 02:05:00,1.6173,1.61752,1.61704,1.61727,200400000.0
2007-02-05 02:06:00,1.6174,1.61755,1.6174,1.61755,150600002.0
2007-02-05 02:07:00,1.61741,1.61759,1.61737,1.61758,579899996.0
2007-02-05 02:08:00,1.61742,1.61755,1.61726,1.61742,447300002.0
2007-02-05 02:09:00,1.61748,1.61755,1.61734,1.6175,134300000.0
2007-02-05 02:10:00,1.61725,1.61725,1.61697,1.61697,389800003.0
2007-02-05 02:11:00,1.6175,1.6175,1.61721,1.61729,256600005.0
2007-02-05 02:12:00,1.61748,1.61752,1.61738,1.61742,61900000.0
2007-02-05 02:13:00,1.61745,1.61745,1.61725,1.61728,209600002.0
2007-02-05 02:14:00,1.61703,1.61744,1.61703,1.61729,349899997.0
2007-02-05 02:15:00,1.61722,1.61738,1.61698,1.6171,217299998.0
2007-02-05 02:16:00,1.61638,1.61701,1.61638,1.61701,220500003.0
2007-02-05 02:17:00,1.61698,1.61698,1.61683,1.61687,66300000.0
2007-02-05 02:18:00,1.61689,1.61712,1.61686,1.61686,100100000.0
2007-02-05 02:19:00,1.61683,1.61727,1.61683,1.61703,232099999.0
2007-02-05 02:20:00,1.61693,1.61704,1.61679,1.61689,173500005.0
2007-02-05 02:21:00,1.6169,1.61698,1.61675,1.61681,401899999.0
2007-02-05 02:22:00,1.61687,1.61702,1.61678,1.61687,390299998.0
2007-02-05 02:23:00,1.61692,1.61701,1.61677,1.61696,192799999.0
2007-02-05 02:24:00,1.61684,1.61705,1.61678,1.61692,224300000.0
2007-02-05 02:25:00,1.61691,1.61691,1.6168,1.6168,119700002.0
2007-02-05 02:26:00,1.61677,1.61677,1.61661,1.61669,220500000.0
2007-02-05 02:27:00,1.61668,1.61682,1.61654,1.61669,362700002.0
2007-02-05 02:28:00,1.61646,1.61676,1.61646,1.61671,341999999.0
2007-02-05 02:29:00,1.61672,1.6168,1.61655,1.61673,265900004.0
2007-02-05 02:30:00,1.61642,1.61675,1.61642,1.61675,119500000.0
2007-02-05 02:31:00,1.61665,1.61682,1.61664,1.61674,227299997.0
2007-02-05 02:32:00,1.61657,1.61675,1.61652,1.61653,398600003.0
2007-02-05 02:33:00,1.61664,1.61688,1.6165,1.6165,390899995.0
2007-02-05 02:34:00,1.61663,1.61683,1.61656,1.61658,383100004.0
2007-02-05 02:35:00,1.61681,1.61686,1.61662,1.61668,543400005.0
2007-02-05 02:36:00,1.61626,1.61659,1.61603,1.61617,197300001.0
2007-02-05 02:37:00,1.61657,1.61675,1.61654,1.61656,209200000.0
2007-02-05 02:38:00,1.61656,1.61668,1.61656,1.61668,7700000.0
2007-02-05 02:39:00,1.61666,1.61684,1.61666,1.61684,116500002.0
2007-02-05 02:40:00,1.6169,1.61693,1.61674,1.61686,271799997.0
2007-02-05 02:41:00,1.61682,1.6169,1.61667,1.61667,448300002.0
2007-02-05 02:42:00,1.61685,1.61689,1.61669,1.61677,268300002.0
2007-02-05 02:43:00,1.61695,1.61695,1.6169,1.6169,75900002.0
2007-02-05 02:44:00,1.6169,1.61695,1.6168,1.61688,137099998.0
2007-02-05 02:45:00,1.6168,1.61691,1.6167,1.61679,279000003.0
2007-02-05 02:46:00,1.61661,1.61675,1.61654,1.6167,95800000.0
2007-02-05 02:47:00,1.61661,1.61683,1.6166,1.61683,217400001.0
2007-02-05 02:48:00,1.61668,1.61682,1.61664,1.61675,229600000.0
2007-02-05 02:49:00,1.61667,1.61671,1.61648,1.61669,222199999.0
2007-02-05 02:50:00,1.61652,1.6168,1.61652,1.61654,232700002.0
2007-02-05 02:51:00,1.61658,1.61658,1.61619,1.61635,159800001.0
2007-02-05 02:52:00,1.61645,1.6166,1.61628,1.61645,208500002.0
2007-02-05 02:53:00,1.61673,1.61673,1.6165,1.61655,139599998.0
2007-02-05 02:54:00,1.6166,1.61678,1.61658,1.61662,269199997.0
2007-02-05 02:55:00,1.61669,1.61682,1.61667,1.61667,194099997.0
2007-02-05 02:56:00,1.61687,1.61689,1.61672,1.61677,445800000.0
2007-02-05 02:57:00,1.61672,1.61693,1.61671,1.6169,364700000.0
2007-02-05 02:58:00,1.61676,1.61693,1.61675,1.61675,361500004.0
2007-02-05 02:59:00,1.6169,1.61695,1.61681,1.61681,275400004.0
2007-02-05 03:00:00,1.6169,1.6169,1.6168,1.6168,60099999.0
2007-02-05 03:01:00,1.61687,1.61695,1.61674,1.61679,310800003.0
2007-02-05 03:02:00,1.6167,1.61692,1.61647,1.61668,273500001.0
2007-02-05 03:03:00,1.61676,1.61685,1.61664,1.61675,89499999.0
2007-02-05 03:04:00,1.61644,1.61671,1.61631,1.61645,374100001.0
2007-02-05 03:05:00,1.6167,1.6168,1.6167,1.6168,53600000.0
2007-02-05 03:06:00,1.61682,1.61683,1.61664,1.61683,204600002.0
2007-02-05 03:07:00,1.61675,1.61681,1.6166,1.61667,210200000.0
2007-02-05 03:08:00,1.61667,1.61681,1.61664,1.61679,367899999.0
2007-02-05 03:09:00,1.61667,1.61679,1.61657,1.61671,153399999.0
2007-02-05 03:10:00,1.61685,1.617,1.61671,1.61688,284800003.0
2007-02-05 03:11:00,1.61699,1.61699,1.61673,1.61678,243500004.0
2007-02-05 03:12:00,1.61679,1.61697,1.61667,1.61697,313499999.0
2007-02-05 03:13:00,1.61698,1.61698,1.61677,1.61681,195200002.0
2007-02-05 03:14:00,1.61695,1.61707,1.61684,1.61695,245899998.0
2007-02-05 03:15:00,1.61688,1.61688,1.61676,1.61676,41500000.0
2007-02-05 03:16:00,1.61688,1.61698,1.61662,1.61662,222399997.0
2007-02-05 03:17:00,1.61692,1.61692,1.61667,1.61667,89300000.0
2007-02-05 03:18:00,1.61669,1.6168,1.61664,1.61675,219600002.0
2007-02-05 03:19:00,1.61682,1.61685,1.61667,1.61667,221699998.0
2007-02-05 03:20:00,1.61667,1.61685,1.61667,1.61685,117400000.0
2007-02-05 03:21:00,1.6167,1.6168,1.6167,1.6168,37500000.0
2007-02-05 03:22:00,1.61677,1.61686,1.61668,1.61674,336399996.0
2007-02-05 03:23:00,1.61663,1.61676,1.61652,1.61665,285200003.0
2007-02-05 03:24:00,1.61669,1.61681,1.61658,1.61674,227400002.0
2007-02-05 03:25:00,1.6167,1.61676,1.61663,1.61671,253300002.0
2007-02-05 03:26:00,1.61654,1.61662,1.61639,1.61639,138999999.0
2007-02-05 03:27:00,1.61657,1.61658,1.61647,1.61648,80700002.0
2007-02-05 03:28:00,1.61663,1.61663,1.61648,1.61648,136600000.0
2007-02-05 03:29:00,1.61641,1.61651,1.61629,1.61645,44000000.0
2007-02-05 03:30:00,1.61642,1.61648,1.61633,1.61648,160800000.0
2007-02-05 03:31:00,1.6164,1.6165,1.6164,1.6165,54100000.0
2007-02-05 03:32:00,1.61643,1.61658,1.61629,1.61649,354700004.0
2007-02-05 03:33:00,1.61655,1.61655,1.6163,1.61642,199700001.0
2007-02-05 03:34:00,1.61611,1.61631,1.616,1.61627,464500001.0
2007-02-05 03:35:00,1.6161,1.61628,1.61594,1.61607,526900005.0
2007-02-05 03:36:00,1.61655,1.61655,1.61642,1.61642,40000000.0
2007-02-05 03:37:00,1.61646,1.61659,1.61633,1.61644,246900004.0
2007-02-05 03:38:00,1.61665,1.61665,1.61652,1.61652,93400000.0
2007-02-05 03:39:00,1.61643,1.61665,1.61643,1.61665,149599999.0
2007-02-05 03:40:00,1.61652,1.61662,1.61627,1.61649,282500004.0
2007-02-05 03:41:00,1.61627,1.61657,1.61627,1.61657,184799997.0
2007-02-05 03:42:00,1.61629,1.61653,1.61617,1.61628,253200002.0
2007-02-05 03:43:00,1.61658,1.61665,1.61643,1.61643,326600004.0
2007-02-05 03:44:00,1.61647,1.61665,1.61647,1.61665,75100002.0
2007-02-05 03:45:00,1.61657,1.61665,1.61641,1.6166,459199999.0
2007-02-05 03:46:00,1.61664,1.61675,1.61649,1.61667,427300000.0
2007-02-05 03:47:00,1.61667,1.61672,1.6164,1.61662,214599999.0
2007-02-05 03:48:00,1.61675,1.61675,1.61652,1.61652,183099998.0
2007-02-05 03:49:00,1.61671,1.61671,1.6164,1.61662,239099999.0
2007-02-05 03:50:00,1.61622,1.61652,1.61607,1.61612,269299999.0
2007-02-05 03:51:00,1.6167,1.61677,1.6166,1.61675,315000002.0
2007-02-05 03:52:00,1.61654,1.61678,1.61625,1.61648,420900008.0
2007-02-05 03:53:00,1.6167,1.61675,1.61662,1.61668,44399999.0
2007-02-05 03:54:00,1.61675,1.61675,1.6167,1.6167,32000000.0
2007-02-05 03:55:00,1.61645,1.61662,1.61645,1.61662,43099998.0
2007-02-05 03:56:00,1.61652,1.61683,1.61652,1.61683,190399998.0
2007-02-05 03:57:00,1.61682,1.61688,1.6167,1.61681,192200000.0
2007-02-05 03:58:00,1.6168,1.61688,1.6166,1.6166,421900001.0
2007-02-05 03:59:00,1.61626,1.61665,1.61626,1.61662,309399999.0
2007-02-05 04:00:00,1.61633,1.6167,1.61628,1.61648,362200001.0
2007-02-05 04:01:00,1.6162,1.61668,1.61611,1.61658,309100000.0
2007-02-05 04:02:00,1.6168,1.61687,1.61671,1.61681,138499999.0
2007-02-05 04:03:00,1.61662,1.61687,1.61661,1.61675,341500003.0
2007-02-05 04:04:00,1.61677,1.61677,1.61656,1.61668,221700002.0
2007-02-05 04:05:00,1.6167,1.61684,1.61661,1.61678,226199999.0
2007-02-05 04:06:00,1.61666,1.61678,1.61655,1.61675,368900002.0
2007-02-05 04:07:00,1.61659,1.61675,1.61645,1.61675,458500002.0
2007-02-05 04:08:00,1.61638,1.61659,1.61616,1.61644,207700000.0
2007-02-05 04:09:00,1.61659,1.61679,1.61642,1.61667,224400003.0
2007-02-05 04:10:00,1.61678,1.61678,1.6166,1.6167,278100003.0
2007-02-05 04:11:00,1.6167,1.61674,1.61644,1.61644,346600000.0
2007-02-05 04:12:00,1.61657,1.61668,1.61657,1.61668,36000000.0
2007-02-05 04:13:00,1.6165,1.6165,1.61603,1.61626,346500006.0
2007-02-05 04:14:00,1.6166,1.6167,1.6166,1.6167,32000000.0
2007-02-05 04:15:00,1.61655,1.61667,1.61633,1.61633,338099998.0
2007-02-05 04:16:00,1.61667,1.61678,1.61647,1.6167,385400006.0
2007-02-05 04:17:00,1.61634,1.61658,1.61611,1.61649,344399999.0
2007-02-05 04:18:00,1.61659,1.61673,1.61651,1.61665,269200004.0
2007-02-05 04:19:00,1.61664,1.61668,1.61641,1.61641,209100002.0
2007-02-05 04:20:00,1.61674,1.61674,1.61635,1.61653,301500001.0
2007-02-05 04:21:00,1.61662,1.61662,1.61637,1.6164,201399997.0
2007-02-05 04:22:00,1.6165,1.6166,1.61632,1.61645,212300000.0
2007-02-05 04:23:00,1.6164,1.61665,1.6164,1.61655,399000003.0
2007-02-05 04:24:00,1.61655,1.61666,1.61643,1.61651,244400003.0
2007-02-05 04:25:00,1.61665,1.61665,1.61636,1.61644,266099999.0
2007-02-05 04:26:00,1.61658,1.61665,1.6165,1.61665,314700001.0
2007-02-05 04:27:00,1.61669,1.61678,1.61669,1.61678,98200000.0
2007-02-05 04:28:00,1.61668,1.61668,1.61652,1.61661,127499999.0
2007-02-05 04:29:00,1.6166,1.6166,1.61642,1.61642,23100000.0
2007-02-05 04:30:00,1.61643,1.61666,1.61643,1.61666,129400002.0
2007-02-05 04:31:00,1.61664,1.61666,1.61655,1.6166,33600000.0
2007-02-05 04:32:00,1.61656,1.61663,1.61647,1.61656,194400001.0
2007-02-05 04:33:00,1.61668,1.61672,1.61653,1.61669,277899999.0
2007-02-05 04:34:00,1.61664,1.61666,1.61656,1.61666,76700002.0
2007-02-05 04:35:00,1.61668,1.6167,1.6165,1.61663,305900003.0
2007-02-05 04:36:00,1.61672,1.61682,1.61657,1.6167,299399996.0
2007-02-05 04:37:00,1.61683,1.61688,1.61659,1.61669,319700007.0
2007-02-05 04:38:00,1.6167,1.61675,1.6166,1.61668,227800005.0
2007-02-05 04:39:00,1.61655,1.61672,1.61643,1.61655,434399999.0
2007-02-05 04:40:00,1.61668,1.61676,1.61663,1.61676,156300002.0
2007-02-05 04:41:00,1.61667,1.6168,1.61658,1.61662,253400000.0
2007-02-05 04:42:00,1.61677,1.61679,1.61664,1.61667,320500003.0
2007-02-05 04:43:00,1.61673,1.6168,1.61655,1.61667,160599999.0
2007-02-05 04:44:00,1.6167,1.61683,1.61663,1.61676,227700001.0
2007-02-05 04:45:00,1.61663,1.61689,1.61657,1.61673,364800003.0
2007-02-05 04:46:00,1.61668,1.61688,1.61668,1.61685,266400004.0
2007-02-05 04:47:00,1.61682,1.61693,1.61668,1.61678,251700003.0
2007-02-05 04:48:00,1.61681,1.61691,1.61664,1.61674,344199997.0
2007-02-05 04:49:00,1.61683,1.61687,1.61663,1.6168,350800002.0
2007-02-05 04:50:00,1.61678,1.6168,1.61656,1.61668,144000000.0
2007-02-05 04:51:00,1.6168,1.6168,1.6167,1.6167,33000000.0
2007-02-05 04:52:00,1.61678,1.61689,1.61676,1.61685,165299996.0
2007-02-05 04:53:00,1.61671,1.61691,1.61653,1.61671,200299999.0
2007-02-05 04:54:00,1.6168,1.6168,1.61657,1.61663,240000000.0
2007-02-05 04:55:00,1.61677,1.61696,1.61676,1.61677,183600002.0
2007-02-05 04:56:00,1.61674,1.61683,1.61674,1.61677,143899997.0
2007-02-05 04:57:00,1.6168,1.6168,1.61661,1.61673,269500001.0
2007-02-05 04:58:00,1.61677,1.61689,1.61669,1.6167,355000007.0
2007-02-05 04:59:00,1.61673,1.61688,1.61664,1.61688,363499998.0
2007-02-05 05:00:00,1.61679,1.6169,1.61666,1.61666,365699998.0
2007-02-05 05:01:00,1.61669,1.61678,1.61656,1.6166,428500001.0
2007-02-05 05:02:00,1.61648,1.61675,1.61648,1.6167,323900001.0
2007-02-05 05:03:00,1.61667,1.61675,1.61653,1.61668,224199997.0
2007-02-05 05:04:00,1.61675,1.61675,1.61654,1.61654,143000002.0
2007-02-05 05:05:00,1.6166,1.6167,1.6166,1.6167,15400000.0
2007-02-05 05:06:00,1.61638,1.61652,1.61607,1.61643,384199994.0
2007-02-05 05:07:00,1.61675,1.61675,1.61659,1.61664,311800002.0
2007-02-05 05:08:00,1.61634,1.61649,1.61612,1.61647,414400005.0
2007-02-05 05:09:00,1.61643,1.61661,1.61636,1.61647,239900004.0
2007-02-05 05:10:00,1.61642,1.61655,1.61633,1.61653,232500002.0
2007-02-05 05:11:00,1.61653,1.61653,1.61622,1.61625,181500004.0
2007-02-05 05:12:00,1.61661,1.61681,1.61661,1.61678,257000001.0
2007-02-05 05:13:00,1.61672,1.61682,1.61664,1.61672,240800004.0
2007-02-05 05:14:00,1.6164,1.61655,1.61633,1.61648,308500003.0
2007-02-05 05:15:00,1.61642,1.61653,1.61609,1.61615,171600000.0
2007-02-05 05:16:00,1.61654,1.6167,1.61654,1.6167,102800001.0
2007-02-05 05:17:00,1.61678,1.61682,1.61663,1.61679,319700002.0
2007-02-05 05:18:00,1.61659,1.61672,1.61651,1.61661,183700003.0
2007-02-05 05:19:00,1.61659,1.61682,1.61655,1.61682,171599998.0
2007-02-05 05:20:00,1.61685,1.61701,1.61683,1.61694,249499999.0
2007-02-05 05:21:00,1.61679,1.6169,1.61659,1.6168,252500002.0
2007-02-05 05:22:00,1.6168,1.61695,1.6168,1.6169,244500000.0
2007-02-05 05:23:00,1.61687,1.61702,1.61687,1.61694,250200000.0
2007-02-05 05:24:00,1.6168,1.617,1.61659,1.61688,303400002.0
2007-02-05 05:25:00,1.61696,1.617,1.61683,1.61685,329500002.0
2007-02-05 05:26:00,1.6169,1.61701,1.61678,1.61693,385800003.0
2007-02-05 05:27:00,1.61674,1.61701,1.61674,1.61694,242800000.0
2007-02-05 05:28:00,1.61681,1.61702,1.6168,1.61685,113499999.0
2007-02-05 05:29:00,1.61685,1.61692,1.6168,1.61692,50100000.0
2007-02-05 05:30:00,1.61688,1.61696,1.61681,1.61696,138200003.0
2007-02-05 05:31:00,1.61679,1.6169,1.61661,1.61673,221900003.0
2007-02-05 05:32:00,1.61662,1.61675,1.6166,1.6167,281999999.0
2007-02-05 05:33:00,1.61651,1.61682,1.61651,1.61676,206499998.0
2007-02-05 05:34:00,1.61659,1.61675,1.61653,1.61675,220800002.0
2007-02-05 05:35:00,1.61656,1.61676,1.61656,1.61656,211999998.0
2007-02-05 05:36:00,1.61667,1.61678,1.61651,1.61667,379100002.0
2007-02-05 05:37:00,1.6167,1.6168,1.61656,1.61674,322199997.0
2007-02-05 05:38:00,1.61688,1.61695,1.61671,1.61674,188099998.0
2007-02-05 05:39:00,1.61669,1.61693,1.61669,1.61682,140600000.0
2007-02-05 05:40:00,1.61687,1.61687,1.61667,1.61669,180700000.0
2007-02-05 05:41:00,1.61635,1.61664,1.61624,1.61624,267600003.0
2007-02-05 05:42:00,1.6169,1.6169,1.61672,1.61672,67100000.0
2007-02-05 05:43:00,1.61674,1.61698,1.61674,1.61695,450099997.0
2007-02-05 05:44:00,1.61695,1.61695,1.61674,1.61674,67100000.0
2007-02-05 05:45:00,1.61682,1.61695,1.61681,1.6169,133800001.0
2007-02-05 05:46:00,1.61642,1.61666,1.61618,1.61666,355899996.0
2007-02-05 05:47:00,1.61659,1.61671,1.61636,1.61671,306699996.0
2007-02-05 05:48:00,1.61691,1.61694,1.61672,1.61672,404600000.0
2007-02-05 05:49:00,1.61685,1.61692,1.61654,1.61654,380499998.0
2007-02-05 05:50:00,1.6168,1.61687,1.61666,1.6168,271599996.0
2007-02-05 05:51:00,1.61671,1.61688,1.61668,1.61678,300500003.0
2007-02-05 05:52:00,1.61666,1.61685,1.61663,1.6168,374099996.0
2007-02-05 05:53:00,1.6168,1.61687,1.61665,1.61667,559300003.0
2007-02-05 05:54:00,1.6167,1.61688,1.61662,1.61675,310599997.0
2007-02-05 05:55:00,1.61676,1.61686,1.61663,1.61671,239000000.0
2007-02-05 05:56:00,1.61666,1.61678,1.61666,1.61678,82199999.0
2007-02-05 05:57:00,1.61675,1.61683,1.61661,1.61675,250499998.0
2007-02-05 05:58:00,1.61685,1.61689,1.6167,1.61674,373600006.0
2007-02-05 05:59:00,1.6169,1.6169,1.61669,1.61673,251500003.0
2007-02-05 06:00:00,1.61662,1.61686,1.61637,1.61671,313799999.0
2007-02-05 06:01:00,1.61688,1.61698,1.61675,1.61688,353500003.0
2007-02-05 06:02:00,1.6168,1.6169,1.6168,1.6169,244200002.0
2007-02-05 06:03:00,1.6168,1.61695,1.6168,1.61695,268500001.0
2007-02-05 06:04:00,1.61685,1.61695,1.61671,1.6169,310600001.0
2007-02-05 06:05:00,1.6166,1.61686,1.61655,1.61681,234000003.0
2007-02-05 06:06:00,1.6168,1.6168,1.61636,1.61646,531000003.0
2007-02-05 06:07:00,1.61667,1.61667,1.61619,1.61631,225800003.0
2007-02-05 06:08:00,1.61677,1.61695,1.61667,1.61667,372300001.0
2007-02-05 06:09:00,1.61688,1.61698,1.61678,1.61695,272700004.0
2007-02-05 06:10:00,1.61652,1.61664,1.61623,1.61628,185500002.0
2007-02-05 06:11:00,1.61653,1.6168,1.61632,1.61649,283800006.0
2007-02-05 06:12:00,1.61686,1.617,1.61671,1.61692,227500006.0
2007-02-05 06:13:00,1.61692,1.61692,1.61679,1.61681,64700000.0
2007-02-05 06:14:00,1.61688,1.61693,1.61665,1.61677,287299996.0
2007-02-05 06:15:00,1.61674,1.61685,1.61674,1.61685,131099999.0
2007-02-05 06:16:00,1.61655,1.61656,1.61633,1.61652,311500003.0
2007-02-05 06:17:00,1.6167,1.61681,1.61633,1.61641,204799999.0
2007-02-05 06:18:00,1.6163,1.61662,1.61626,1.61634,376999999.0
2007-02-05 06:19:00,1.6167,1.61685,1.61663,1.61675,373200001.0
2007-02-05 06:20:00,1.61655,1.6166,1.61623,1.61623,334000005.0
2007-02-05 06:21:00,1.61684,1.61699,1.61678,1.61687,183700000.0
2007-02-05 06:22:00,1.61699,1.61701,1.61671,1.61671,224100000.0
2007-02-05 06:23:00,1.6169,1.6169,1.61655,1.61673,365400001.0
2007-02-05 06:24:00,1.61697,1.61697,1.61666,1.61683,284800000.0
2007-02-05 06:25:00,1.61678,1.61692,1.6167,1.6168,140700001.0
2007-02-05 06:26:00,1.61677,1.61685,1.61649,1.61674,329799998.0
2007-02-05 06:27:00,1.6167,1.6167,1.61619,1.61625,251399999.0
2007-02-05 06:28:00,1.61655,1.61669,1.61621,1.6164,299200002.0
2007-02-05 06:29:00,1.61682,1.61687,1.61672,1.61676,131400000.0
2007-02-05 06:30:00,1.61664,1.61677,1.61664,1.61677,12800000.0
2007-02-05 06:31:00,1.6168,1.61688,1.61671,1.61677,246599999.0
2007-02-05 06:32:00,1.61682,1.61692,1.61675,1.61675,228499999.0
2007-02-05 06:33:00,1.61665,1.6168,1.61657,1.61677,404400000.0
2007-02-05 06:34:00,1.6166,1.6166,1.61632,1.61646,266800006.0
2007-02-05 06:35:00,1.61656,1.6168,1.61626,1.61629,198400000.0
2007-02-05 06:36:00,1.61615,1.61658,1.61615,1.61638,233000000.0
2007-02-05 06:37:00,1.6168,1.61685,1.6168,1.61685,46300000.0
2007-02-05 06:38:00,1.61662,1.61675,1.61662,1.61672,109899999.0
2007-02-05 06:39:00,1.61667,1.6167,1.61647,1.61658,190099997.0
2007-02-05 06:40:00,1.61667,1.61675,1.61654,1.61656,401200004.0
2007-02-05 06:41:00,1.61675,1.61675,1.61654,1.61654,93400002.0
2007-02-05 06:42:00,1.6167,1.61675,1.6166,1.61669,266200004.0
2007-02-05 06:43:00,1.61668,1.61675,1.61653,1.6167,194200002.0
2007-02-05 06:44:00,1.61636,1.61655,1.61617,1.61625,220599999.0
2007-02-05 06:45:00,1.61661,1.6167,1.61651,1.61668,260599998.0
2007-02-05 06:46:00,1.61618,1.6166,1.61611,1.61632,410600000.0
2007-02-05 06:47:00,1.6167,1.6167,1.6166,1.6166,12500000.0
2007-02-05 06:48:00,1.61668,1.61673,1.61652,1.6166,136899998.0
2007-02-05 06:49:00,1.61673,1.61675,1.61658,1.61658,195300004.0
2007-02-05 06:50:00,1.61651,1.61675,1.61651,1.61673,270500005.0
2007-02-05 06:51:00,1.61658,1.61676,1.61657,1.61665,230999998.0
2007-02-05 06:52:00,1.61675,1.61678,1.61661,1.61665,277099999.0
2007-02-05 06:53:00,1.61642,1.61673,1.61642,1.61665,238500002.0
2007-02-05 06:54:00,1.61652,1.61674,1.61652,1.61662,257600002.0
2007-02-05 06:55:00,1.61659,1.61665,1.61643,1.61662,257599998.0
2007-02-05 06:56:00,1.61655,1.6166,1.6164,1.61645,210700000.0
2007-02-05 06:57:00,1.61645,1.61664,1.61643,1.61655,303200003.0
2007-02-05 06:58:00,1.61659,1.61673,1.61659,1.61673,108399999.0
2007-02-05 06:59:00,1.61668,1.61673,1.61658,1.61659,298600003.0
2007-02-05 07:00:00,1.61658,1.61665,1.61642,1.61654,288799999.0
2007-02-05 07:01:00,1.6165,1.61665,1.6165,1.61665,331400003.0
2007-02-05 07:02:00,1.6166,1.6166,1.6165,1.6165,78300001.0
2007-02-05 07:03:00,1.6166,1.6166,1.6165,1.6165,187100002.0
2007-02-05 07:04:00,1.6165,1.6167,1.6163,1.61661,398200000.0
2007-02-05 07:05:00,1.61667,1.61675,1.61659,1.61675,161200001.0
2007-02-05 07:06:00,1.61634,1.61658,1.61617,1.61635,453800005.0
2007-02-05 07:07:00,1.61688,1.61688,1.61628,1.61632,384799999.0
2007-02-05 07:08:00,1.61624,1.61662,1.61622,1.61662,296299999.0
2007-02-05 07:09:00,1.6167,1.61678,1.61652,1.61652,335699995.0
2007-02-05 07:10:00,1.61647,1.6167,1.61647,1.6167,98600002.0
2007-02-05 07:11:00,1.61679,1.61683,1.61629,1.6164,296800001.0
2007-02-05 07:12:00,1.61645,1.61649,1.61609,1.61609,381499998.0
2007-02-05 07:13:00,1.61607,1.61642,1.61607,1.61619,186700001.0
2007-02-05 07:14:00,1.61654,1.61675,1.61654,1.61675,73499998.0
2007-02-05 07:15:00,1.61663,1.61675,1.61652,1.61669,311600002.0
2007-02-05 07:16:00,1.61646,1.6167,1.61635,1.61647,412599999.0
2007-02-05 07:17:00,1.6166,1.6167,1.6166,1.6167,193299999.0
2007-02-05 07:18:00,1.6167,1.61675,1.61656,1.6166,311699996.0
2007-02-05 07:19:00,1.61667,1.61667,1.61654,1.61654,60699998.0
2007-02-05 07:20:00,1.61657,1.61678,1.61657,1.6167,261299999.0
2007-02-05 07:21:00,1.61658,1.61675,1.61655,1.61667,159000002.0
2007-02-05 07:22:00,1.6164,1.61668,1.61639,1.61668,248099999.0
2007-02-05 07:23:00,1.61619,1.61664,1.61606,1.61656,474000001.0
2007-02-05 07:24:00,1.61665,1.61665,1.61645,1.61645,221399999.0
2007-02-05 07:25:00,1.61648,1.61668,1.61648,1.61668,366099999.0
2007-02-05 07:26:00,1.61643,1.61664,1.61617,1.61647,243600000.0
2007-02-05 07:27:00,1.61668,1.61668,1.61643,1.61652,349000005.0
2007-02-05 07:28:00,1.61662,1.61667,1.61646,1.61658,88400000.0
2007-02-05 07:29:00,1.6165,1.61665,1.61642,1.61662,183900000.0
2007-02-05 07:30:00,1.6166,1.61665,1.6165,1.61659,127800002.0
2007-02-05 07:31:00,1.61654,1.61662,1.61654,1.61662,58300001.0
2007-02-05 07:32:00,1.61657,1.61665,1.61639,1.61655,262099999.0
2007-02-05 07:33:00,1.61662,1.61672,1.61649,1.61665,249700002.0
2007-02-05 07:34:00,1.61633,1.61657,1.61628,1.61645,229400002.0
2007-02-05 07:35:00,1.61655,1.6167,1.61641,1.6167,283200001.0
2007-02-05 07:36:00,1.61654,1.61654,1.61604,1.61606,255500001.0
2007-02-05 07:37:00,1.6167,1.61675,1.6167,1.61675,17600000.0
2007-02-05 07:38:00,1.61648,1.61666,1.61646,1.61646,381600003.0
2007-02-05 07:39:00,1.61658,1.61668,1.61651,1.61668,323499998.0
2007-02-05 07:40:00,1.61654,1.61675,1.61654,1.61675,220500000.0
2007-02-05 07:41:00,1.61669,1.61674,1.61642,1.61658,352700003.0
2007-02-05 07:42:00,1.61657,1.61675,1.61646,1.61671,282400003.0
2007-02-05 07:43:00,1.61657,1.61674,1.61652,1.61674,249900002.0
2007-02-05 07:44:00,1.61673,1.61673,1.61653,1.61666,265700000.0
2007-02-05 07:45:00,1.61673,1.61673,1.61652,1.61652,360400002.0
2007-02-05 07:46:00,1.61663,1.61669,1.61657,1.61666,37400001.0
2007-02-05 07:47:00,1.61674,1.61687,1.61666,1.61666,259700001.0
2007-02-05 07:48:00,1.61675,1.61684,1.61664,1.61664,378100006.0
2007-02-05 07:49:00,1.61671,1.61679,1.61663,1.61667,212599999.0
2007-02-05 07:50:00,1.61668,1.61678,1.61667,1.61677,119000003.0
2007-02-05 07:51:00,1.61678,1.6169,1.61663,1.61677,144199998.0
2007-02-05 07:52:00,1.61671,1.61685,1.61667,1.6168,190199998.0
2007-02-05 07:53:00,1.61645,1.61679,1.6163,1.61644,410400000.0
2007-02-05 07:54:00,1.61652,1.61665,1.61636,1.61652,252300001.0
2007-02-05 07:55:00,1.6167,1.6168,1.6167,1.6168,10400000.0
2007-02-05 07:56:00,1.61676,1.61687,1.6167,1.61687,273799999.0
2007-02-05 07:57:00,1.61664,1.61685,1.61657,1.61666,305699999.0
2007-02-05 07:58:00,1.61678,1.61678,1.61666,1.61666,87099998.0
2007-02-05 07:59:00,1.61687,1.61687,1.61633,1.61646,238800001.0
2007-02-05 08:00:00,1.61656,1.61672,1.61656,1.6167,63200000.0
2007-02-05 08:01:00,1.6167,1.6168,1.61655,1.61667,367600001.0
2007-02-05 08:02:00,1.61678,1.6168,1.61658,1.61667,344499998.0
2007-02-05 08:03:00,1.61668,1.61678,1.61653,1.61666,43999999.0
2007-02-05 08:04:00,1.6167,1.6168,1.6167,1.6168,60500000.0
2007-02-05 08:05:00,1.6168,1.61685,1.6168,1.61685,19200000.0
2007-02-05 08:06:00,1.61663,1.61678,1.61637,1.61656,348799998.0
2007-02-05 08:07:00,1.61656,1.61672,1.61644,1.6167,371099999.0
2007-02-05 08:08:00,1.61653,1.61667,1.61653,1.61667,19700000.0
2007-02-05 08:09:00,1.6166,1.61668,1.61647,1.61655,194000001.0
2007-02-05 08:10:00,1.6165,1.61661,1.61623,1.61642,289399999.0
2007-02-05 08:11:00,1.61665,1.61675,1.6165,1.61667,138499996.0
2007-02-05 08:12:00,1.61669,1.61673,1.61649,1.61664,207500000.0
2007-02-05 08:13:00,1.61661,1.61688,1.61661,1.61674,314000005.0
2007-02-05 08:14:00,1.61664,1.61664,1.61626,1.61626,236999998.0
2007-02-05 08:15:00,1.61659,1.61669,1.61647,1.61658,67699999.0
2007-02-05 08:16:00,1.61643,1.61669,1.61626,1.61644,377700003.0
2007-02-05 08:17:00,1.6167,1.61676,1.61656,1.6166,285900002.0
2007-02-05 08:18:00,1.6167,1.6168,1.61656,1.61663,294300003.0
2007-02-05 08:19:00,1.61683,1.61683,1.61657,1.61669,157000002.0
2007-02-05 08:20:00,1.61671,1.61679,1.61661,1.61663,320800000.0
2007-02-05 08:21:00,1.61662,1.61676,1.61647,1.61672,215000006.0
2007-02-05 08:22:00,1.61657,1.61679,1.61653,1.6167,321399998.0
2007-02-05 08:23:00,1.61657,1.61675,1.61654,1.61664,203000001.0
2007-02-05 08:24:00,1.61645,1.61662,1.61645,1.61662,23200000.0
2007-02-05 08:25:00,1.61666,1.61666,1.61653,1.61653,71900000.0
2007-02-05 08:26:00,1.61671,1.61676,1.61655,1.6166,178000001.0
2007-02-05 08:27:00,1.61665,1.61675,1.61639,1.61666,276699995.0
2007-02-05 08:28:00,1.61658,1.61673,1.61643,1.61654,159399998.0
2007-02-05 08:29:00,1.61655,1.61669,1.61654,1.61658,200900000.0
2007-02-05 08:30:00,1.61657,1.61671,1.61657,1.61671,77400002.0
2007-02-05 08:31:00,1.6166,1.61695,1.61649,1.61681,333199997.0
2007-02-05 08:32:00,1.61698,1.61701,1.61674,1.61674,134100000.0
2007-02-05 08:33:00,1.61682,1.61688,1.61672,1.61678,201800001.0
2007-02-05 08:34:00,1.61675,1.61683,1.61668,1.61683,260900005.0
2007-02-05 08:35:00,1.61669,1.61688,1.61669,1.61683,75500000.0
2007-02-05 08:36:00,1.61684,1.61694,1.61667,1.61682,314099999.0
2007-02-05 08:37:00,1.61709,1.61727,1.617,1.61711,129199998.0
2007-02-05 08:38:00,1.61698,1.6171,1.61681,1.61708,250999999.0
2007-02-05 08:39:00,1.61702,1.61715,1.61702,1.61715,88499997.0
2007-02-05 08:40:00,1.61708,1.61708,1.61675,1.61691,284400001.0
2007-02-05 08:41:00,1.61693,1.61693,1.61672,1.61673,127700000.0
2007-02-05 08:42:00,1.61677,1.61692,1.61661,1.61671,298200001.0
2007-02-05 08:43:00,1.61674,1.617,1.61674,1.61674,262599998.0
2007-02-05 08:44:00,1.61692,1.61699,1.61684,1.61689,123000000.0
2007-02-05 08:45:00,1.61707,1.61713,1.61675,1.61703,178300003.0
2007-02-05 08:46:00,1.61706,1.61719,1.61693,1.61706,274200005.0
2007-02-05 08:47:00,1.61695,1.61715,1.6169,1.61699,423300004.0
2007-02-05 08:48:00,1.6169,1.61711,1.61675,1.61711,271800005.0
2007-02-05 08:49:00,1.61687,1.61717,1.61687,1.61709,508599997.0
2007-02-05 08:50:00,1.61694,1.61706,1.61687,1.61702,251500004.0
2007-02-05 08:51:00,1.61702,1.61707,1.61684,1.61684,225200002.0
2007-02-05 08:52:00,1.61708,1.61714,1.61688,1.61688,244400000.0
2007-02-05 08:53:00,1.61695,1.61712,1.61695,1.61698,298500005.0
2007-02-05 08:54:00,1.61695,1.61705,1.61681,1.61686,275599997.0
2007-02-05 08:55:00,1.61703,1.61703,1.6169,1.6169,84699997.0
2007-02-05 08:56:00,1.61691,1.61726,1.61691,1.61707,291600000.0
2007-02-05 08:57:00,1.61698,1.61707,1.61687,1.61694,295699999.0
2007-02-05 08:58:00,1.61692,1.61715,1.61692,1.61715,87300002.0
2007-02-05 08:59:00,1.61702,1.61715,1.61702,1.61715,116799998.0
2007-02-05 09:00:00,1.61708,1.61715,1.61698,1.61715,205799998.0
2007-02-05 09:01:00,1.61704,1.61707,1.61691,1.61692,124799999.0
2007-02-05 09:02:00,1.61701,1.61714,1.61701,1.61711,261300003.0
2007-02-05 09:03:00,1.61702,1.61719,1.61699,1.61709,340300002.0
2007-02-05 09:04:00,1.61695,1.61722,1.61695,1.61722,252200001.0
2007-02-05 09:05:00,1.61718,1.61726,1.61701,1.61708,179200000.0
2007-02-05 09:06:00,1.61715,1.61728,1.6171,1.6172,312299996.0
2007-02-05 09:07:00,1.61717,1.61717,1.61691,1.61699,238000001.0
2007-02-05 09:08:00,1.61706,1.61713,1.61692,1.61694,211100000.0
2007-02-05 09:09:00,1.61708,1.61714,1.61695,1.61695,261100001.0
2007-02-05 09:10:00,1.617,1.617,1.6169,1.6169,43800000.0
2007-02-05 09:11:00,1.61676,1.61692,1.61672,1.6168,173299998.0
2007-02-05 09:12:00,1.61675,1.61682,1.61663,1.61673,326799995.0
2007-02-05 09:13:00,1.61658,1.61681,1.61658,1.61681,131600001.0
2007-02-05 09:14:00,1.6167,1.6168,1.61658,1.6167,289099999.0
2007-02-05 09:15:00,1.6166,1.61673,1.61655,1.61668,346900001.0
2007-02-05 09:16:00,1.61674,1.61681,1.61667,1.61673,58500002.0
2007-02-05 09:17:00,1.61676,1.61676,1.61664,1.61664,59899999.0
2007-02-05 09:18:00,1.61677,1.61677,1.61671,1.61671,75000002.0
2007-02-05 09:19:00,1.61677,1.61683,1.61658,1.61661,336199999.0
2007-02-05 09:20:00,1.61672,1.61682,1.6166,1.6166,147500000.0
2007-02-05 09:21:00,1.61676,1.61686,1.61651,1.61686,353499999.0
2007-02-05 09:22:00,1.61663,1.61681,1.61663,1.61678,316600000.0
2007-02-05 09:23:00,1.61664,1.61678,1.61647,1.61652,273599998.0
2007-02-05 09:24:00,1.61651,1.61667,1.61645,1.61667,297099999.0
2007-02-05 09:25:00,1.61651,1.61671,1.61645,1.61659,219600002.0
2007-02-05 09:26:00,1.61653,1.61661,1.61647,1.61654,31600000.0
2007-02-05 09:27:00,1.61642,1.61658,1.61622,1.61652,468200003.0
2007-02-05 09:28:00,1.61656,1.61664,1.61633,1.61633,458000003.0
2007-02-05 09:29:00,1.61642,1.61658,1.61639,1.61652,464099996.0
2007-02-05 09:30:00,1.6165,1.6166,1.61641,1.61657,276399997.0
2007-02-05 09:31:00,1.61646,1.61659,1.61637,1.61639,228500002.0
2007-02-05 09:32:00,1.61633,1.61657,1.61633,1.61657,114199998.0
2007-02-05 09:33:00,1.61652,1.61661,1.61636,1.6165,293200003.0
2007-02-05 09:34:00,1.6165,1.61656,1.6164,1.61655,253000000.0
2007-02-05 09:35:00,1.61658,1.61663,1.61646,1.61656,126300001.0
2007-02-05 09:36:00,1.61649,1.61665,1.61648,1.61654,200599999.0
2007-02-05 09:37:00,1.61629,1.61639,1.61629,1.61638,17100000.0
2007-02-05 09:38:00,1.61612,1.61629,1.61595,1.61629,388500004.0
2007-02-05 09:39:00,1.61631,1.61638,1.6162,1.6162,262300001.0
2007-02-05 09:40:00,1.61616,1.61632,1.61613,1.61621,215700002.0
2007-02-05 09:41:00,1.61627,1.61627,1.61606,1.61609,304299998.0
2007-02-05 09:42:00,1.61612,1.61632,1.6161,1.61613,347000000.0
2007-02-05 09:43:00,1.61628,1.61628,1.61601,1.61607,290799998.0
2007-02-05 09:44:00,1.61596,1.61596,1.61567,1.61567,167199999.0
2007-02-05 09:45:00,1.61571,1.61584,1.61564,1.61576,111800001.0
2007-02-05 09:46:00,1.61587,1.61596,1.61587,1.61596,23400000.0
2007-02-05 09:47:00,1.6159,1.61605,1.61588,1.616,200400001.0
2007-02-05 09:48:00,1.61582,1.61598,1.61574,1.61583,472600011.0
2007-02-05 09:49:00,1.61576,1.61605,1.61576,1.616,410600002.0
2007-02-05 09:50:00,1.61609,1.6162,1.61596,1.6162,218800004.0
2007-02-05 09:51:00,1.61615,1.61615,1.6158,1.6159,214700000.0
2007-02-05 09:52:00,1.61577,1.61594,1.61577,1.61594,48000000.0
2007-02-05 09:53:00,1.61589,1.61601,1.61577,1.61588,390999997.0
2007-02-05 09:54:00,1.61595,1.61602,1.61573,1.61586,357800000.0
2007-02-05 09:55:00,1.61576,1.61603,1.61559,1.61603,184400001.0
2007-02-05 09:56:00,1.61591,1.61606,1.61591,1.61603,178100000.0
2007-02-05 09:57:00,1.61597,1.61603,1.61585,1.61595,384100003.0
2007-02-05 09:58:00,1.61583,1.61592,1.6156,1.61565,366600000.0
2007-02-05 09:59:00,1.61555,1.61563,1.61536,1.61546,265199997.0
2007-02-05 10:00:00,1.61558,1.61585,1.61558,1.61585,243000001.0
2007-02-05 10:01:00,1.61604,1.61639,1.61599,1.61636,386500000.0
2007-02-05 10:02:00,1.61612,1.61641,1.61607,1.61632,260000000.0
2007-02-05 10:03:00,1.61644,1.6166,1.61638,1.61651,129699999.0
2007-02-05 10:04:00,1.61648,1.61654,1.61647,1.61651,67900000.0
2007-02-05 10:05:00,1.61638,1.61708,1.61637,1.61686,363699995.0
2007-02-05 10:06:00,1.61686,1.61705,1.61676,1.61676,394100003.0
2007-02-05 10:07:00,1.61674,1.61686,1.61656,1.61686,341699996.0
2007-02-05 10:08:00,1.61668,1.61691,1.61668,1.6168,358500000.0
2007-02-05 10:09:00,1.61669,1.61685,1.61654,1.61655,199599997.0
2007-02-05 10:10:00,1.61663,1.6168,1.6165,1.61661,328600002.0
2007-02-05 10:11:00,1.6167,1.61682,1.61655,1.61667,192300002.0
2007-02-05 10:12:00,1.61652,1.61667,1.61636,1.6165,277900005.0
2007-02-05 10:13:00,1.61657,1.6167,1.61655,1.61655,220599997.0
2007-02-05 10:14:00,1.61663,1.61664,1.61638,1.61656,314300001.0
2007-02-05 10:15:00,1.61665,1.61671,1.61651,1.61669,379499998.0
2007-02-05 10:16:00,1.61679,1.61696,1.61677,1.6169,295899999.0
2007-02-05 10:17:00,1.61677,1.61695,1.61676,1.61687,266000000.0
2007-02-05 10:18:00,1.61677,1.6169,1.61668,1.6167,364699997.0
2007-02-05 10:19:00,1.61689,1.61689,1.61677,1.61682,281200004.0
2007-02-05 10:20:00,1.61656,1.61676,1.61653,1.61671,337299998.0
2007-02-05 10:21:00,1.61665,1.61675,1.61653,1.61655,349000005.0
2007-02-05 10:22:00,1.61655,1.61668,1.61645,1.6165,246199999.0
2007-02-05 10:23:00,1.61663,1.61665,1.61642,1.61658,242499999.0
2007-02-05 10:24:00,1.61667,1.61673,1.61646,1.61665,288500001.0
2007-02-05 10:25:00,1.61665,1.61675,1.6164,1.6166,483599994.0
2007-02-05 10:26:00,1.61663,1.61679,1.61653,1.61667,316800002.0
2007-02-05 10:27:00,1.61677,1.61696,1.61672,1.61689,224599998.0
2007-02-05 10:28:00,1.6169,1.61708,1.61677,1.61698,165100000.0
2007-02-05 10:29:00,1.61698,1.61717,1.61686,1.61698,321800000.0
2007-02-05 10:30:00,1.61702,1.61702,1.61676,1.61682,312000000.0
2007-02-05 10:31:00,1.6169,1.617,1.61674,1.61678,396400002.0
2007-02-05 10:32:00,1.61675,1.61699,1.61675,1.61692,333400002.0
2007-02-05 10:33:00,1.61696,1.61702,1.61674,1.61693,270900004.0
2007-02-05 10:34:00,1.61681,1.61696,1.61669,1.61684,247000005.0
2007-02-05 10:35:00,1.6169,1.61703,1.61672,1.61672,289700003.0
2007-02-05 10:36:00,1.61684,1.61702,1.61684,1.61689,235600000.0
2007-02-05 10:37:00,1.61683,1.61692,1.61671,1.6169,168599999.0
2007-02-05 10:38:00,1.6169,1.61703,1.61677,1.61685,256299999.0
2007-02-05 10:39:00,1.61686,1.61705,1.61684,1.61701,219899997.0
2007-02-05 10:40:00,1.61693,1.61715,1.61677,1.61705,248400002.0
2007-02-05 10:41:00,1.61717,1.61745,1.61712,1.61721,373000003.0
2007-02-05 10:42:00,1.61726,1.61751,1.61722,1.61735,208099998.0
2007-02-05 10:43:00,1.61724,1.61734,1.61689,1.61727,520300007.0
2007-02-05 10:44:00,1.61712,1.61721,1.61693,1.61716,317999996.0
2007-02-05 10:45:00,1.61711,1.61711,1.61686,1.61705,236499999.0
2007-02-05 10:46:00,1.61679,1.61705,1.61676,1.61689,292200002.0
2007-02-05 10:47:00,1.617,1.61707,1.61688,1.61688,70000000.0
2007-02-05 10:48:00,1.61702,1.6171,1.61691,1.61692,326300000.0
2007-02-05 10:49:00,1.6168,1.61693,1.61679,1.6169,232500001.0
2007-02-05 10:50:00,1.6168,1.61688,1.61661,1.61682,321000001.0
2007-02-05 10:51:00,1.61682,1.61695,1.61664,1.61686,600400001.0
2007-02-05 10:52:00,1.61679,1.61689,1.61663,1.61671,224499998.0
2007-02-05 10:53:00,1.61687,1.6169,1.61673,1.6169,440999999.0
2007-02-05 10:54:00,1.61692,1.61711,1.61687,1.61691,305300002.0
2007-02-05 10:55:00,1.6169,1.61718,1.6169,1.6171,291500002.0
2007-02-05 10:56:00,1.61708,1.61715,1.61691,1.61703,333900002.0
2007-02-05 10:57:00,1.61717,1.61766,1.61717,1.61766,433100004.0
2007-02-05 10:58:00,1.61767,1.61787,1.61767,1.61773,192600002.0
2007-02-05 10:59:00,1.61786,1.61789,1.61761,1.61761,179700002.0
2007-02-05 11:00:00,1.61783,1.61785,1.61765,1.61765,312099998.0
2007-02-05 11:01:00,1.6178,1.6179,1.61759,1.61779,202199999.0
2007-02-05 11:02:00,1.61774,1.61774,1.6175,1.61755,166300001.0
2007-02-05 11:03:00,1.61744,1.61768,1.61744,1.61766,307500003.0
2007-02-05 11:04:00,1.61759,1.61759,1.61726,1.61747,286799998.0
2007-02-05 11:05:00,1.61741,1.61757,1.61741,1.61748,271900003.0
2007-02-05 11:06:00,1.61752,1.61759,1.61752,1.61759,96100002.0
2007-02-05 11:07:00,1.61753,1.61778,1.61752,1.61761,299200004.0
2007-02-05 11:08:00,1.61768,1.61777,1.61759,1.61764,351400002.0
2007-02-05 11:09:00,1.61764,1.6178,1.61747,1.6177,159600000.0
2007-02-05 11:10:00,1.61766,1.61778,1.61755,1.61768,372899999.0
2007-02-05 11:11:00,1.61761,1.61781,1.61754,1.61759,224400004.0
2007-02-05 11:12:00,1.61766,1.61778,1.61755,1.6177,313500001.0
2007-02-05 11:13:00,1.6177,1.61771,1.61749,1.61763,354200001.0
2007-02-05 11:14:00,1.61749,1.61763,1.61737,1.61749,381399997.0
2007-02-05 11:15:00,1.6174,1.6175,1.61725,1.61742,338900001.0
2007-02-05 11:16:00,1.61741,1.61769,1.61739,1.61758,409000001.0
2007-02-05 11:17:00,1.61759,1.6177,1.61747,1.61751,292899999.0
2007-02-05 11:18:00,1.61752,1.6176,1.61739,1.6175,237600001.0
2007-02-05 11:19:00,1.61752,1.61756,1.61742,1.61746,328199999.0
2007-02-05 11:20:00,1.61755,1.61764,1.61744,1.61748,399500000.0
2007-02-05 11:21:00,1.61761,1.61761,1.61733,1.6174,339999999.0
2007-02-05 11:22:00,1.61737,1.61753,1.61727,1.61727,186300000.0
2007-02-05 11:23:00,1.61747,1.61756,1.61728,1.61728,147900001.0
2007-02-05 11:24:00,1.61747,1.6176,1.61735,1.61743,430800000.0
2007-02-05 11:25:00,1.61751,1.61763,1.61723,1.61753,457799999.0
2007-02-05 11:26:00,1.61753,1.6176,1.61744,1.61749,327499999.0
2007-02-05 11:27:00,1.61745,1.61753,1.61737,1.61744,256199994.0
2007-02-05 11:28:00,1.61742,1.61754,1.61731,1.61738,275799999.0
2007-02-05 11:29:00,1.6175,1.61755,1.61736,1.61736,312299996.0
2007-02-05 11:30:00,1.61742,1.61761,1.61734,1.6175,319800002.0
2007-02-05 11:31:00,1.61742,1.61761,1.61736,1.61744,405700000.0
2007-02-05 11:32:00,1.61745,1.61749,1.61729,1.61738,382600002.0
2007-02-05 11:33:00,1.6174,1.61753,1.6173,1.61753,338100000.0
2007-02-05 11:34:00,1.61738,1.61754,1.6173,1.61745,350200000.0
2007-02-05 11:35:00,1.61745,1.61754,1.61729,1.61738,341300003.0
2007-02-05 11:36:00,1.6175,1.61759,1.61738,1.6175,286600000.0
2007-02-05 11:37:00,1.61747,1.61749,1.61734,1.61735,310000006.0
2007-02-05 11:38:00,1.61756,1.61763,1.61745,1.61755,233700002.0
2007-02-05 11:39:00,1.6176,1.61764,1.61737,1.61744,303699996.0
2007-02-05 11:40:00,1.61735,1.61762,1.61735,1.61762,295500004.0
2007-02-05 11:41:00,1.61758,1.61772,1.61741,1.61765,323699999.0
2007-02-05 11:42:00,1.61759,1.61778,1.61753,1.61774,317500003.0
2007-02-05 11:43:00,1.61753,1.61776,1.61747,1.61753,269399997.0
2007-02-05 11:44:00,1.61751,1.61758,1.61736,1.61746,228599999.0
2007-02-05 11:45:00,1.61748,1.61763,1.61741,1.61751,370299996.0
2007-02-05 11:46:00,1.61748,1.61758,1.61725,1.61725,238600001.0
2007-02-05 11:47:00,1.61713,1.61731,1.61706,1.61718,155800002.0
2007-02-05 11:48:00,1.61705,1.61719,1.61689,1.61694,251499999.0
2007-02-05 11:49:00,1.61703,1.61724,1.61686,1.61692,326100000.0
2007-02-05 11:50:00,1.61698,1.61717,1.61697,1.61704,321500000.0
2007-02-05 11:51:00,1.61688,1.61707,1.61675,1.617,249500002.0
2007-02-05 11:52:00,1.6168,1.61705,1.6168,1.61705,494400003.0
2007-02-05 11:53:00,1.61695,1.61711,1.61695,1.61704,390600000.0
2007-02-05 11:54:00,1.61694,1.61701,1.6167,1.61685,305200002.0
2007-02-05 11:55:00,1.6167,1.61708,1.6167,1.61702,223500003.0
2007-02-05 11:56:00,1.61689,1.61708,1.61685,1.61708,207800002.0
2007-02-05 11:57:00,1.61694,1.61711,1.61691,1.61702,235300001.0
2007-02-05 11:58:00,1.61691,1.61701,1.61671,1.61688,299500000.0
2007-02-05 11:59:00,1.61682,1.61698,1.6168,1.61698,246799998.0
2007-02-05 12:00:00,1.61702,1.61702,1.6167,1.6167,261600001.0
2007-02-05 12:01:00,1.61673,1.61699,1.61673,1.61696,302499994.0
2007-02-05 12:02:00,1.61701,1.61714,1.61696,1.61708,397899996.0
2007-02-05 12:03:00,1.617,1.61724,1.617,1.61723,300499996.0
2007-02-05 12:04:00,1.61726,1.61726,1.61715,1.61715,79900002.0
2007-02-05 12:05:00,1.61727,1.61733,1.61709,1.61719,254800002.0
2007-02-05 12:06:00,1.61711,1.61722,1.61688,1.61717,380200000.0
2007-02-05 12:07:00,1.6172,1.61725,1.617,1.617,152900000.0
2007-02-05 12:08:00,1.61722,1.61722,1.61697,1.61697,353099999.0
2007-02-05 12:09:00,1.61702,1.61711,1.61691,1.61708,217600003.0
2007-02-05 12:10:00,1.6172,1.61724,1.61696,1.61696,229599996.0
2007-02-05 12:11:00,1.61693,1.61711,1.61687,1.6171,319000000.0
2007-02-05 12:12:00,1.61708,1.61709,1.61694,1.61694,393399998.0
2007-02-05 12:13:00,1.617,1.61719,1.617,1.61711,235800002.0
2007-02-05 12:14:00,1.61716,1.61727,1.61701,1.61718,281600001.0
2007-02-05 12:15:00,1.61723,1.61727,1.61707,1.61719,356399999.0
2007-02-05 12:16:00,1.61715,1.61725,1.617,1.61709,262500000.0
2007-02-05 12:17:00,1.61718,1.61725,1.6171,1.61725,280799997.0
2007-02-05 12:18:00,1.6172,1.61725,1.61706,1.61706,240500000.0
2007-02-05 12:19:00,1.61716,1.61719,1.61707,1.61713,90499999.0
2007-02-05 12:20:00,1.61702,1.61716,1.61695,1.61711,290200002.0
2007-02-05 12:21:00,1.61694,1.61715,1.61694,1.61715,27700000.0
2007-02-05 12:22:00,1.61709,1.61713,1.61696,1.61705,287400000.0
2007-02-05 12:23:00,1.61708,1.61722,1.61686,1.61698,295600002.0
2007-02-05 12:24:00,1.617,1.61715,1.617,1.61715,130300001.0
2007-02-05 12:25:00,1.61713,1.61713,1.61685,1.61685,438000004.0
2007-02-05 12:26:00,1.61703,1.61711,1.61687,1.61688,260900004.0
2007-02-05 12:27:00,1.61699,1.61714,1.61691,1.61695,432700000.0
2007-02-05 12:28:00,1.61697,1.6172,1.61676,1.61707,327400000.0
2007-02-05 12:29:00,1.61721,1.61727,1.61699,1.61699,366100001.0
2007-02-05 12:30:00,1.6171,1.61728,1.61708,1.61727,357700004.0
2007-02-05 12:31:00,1.61722,1.61722,1.61698,1.61713,341600003.0
2007-02-05 12:32:00,1.61725,1.61728,1.6171,1.61714,501800001.0
2007-02-05 12:33:00,1.61732,1.61732,1.6171,1.61726,234099999.0
2007-02-05 12:34:00,1.61719,1.61747,1.61719,1.61732,271899999.0
2007-02-05 12:35:00,1.61737,1.61746,1.61729,1.6173,367500006.0
2007-02-05 12:36:00,1.61722,1.61735,1.6171,1.61727,378599994.0
2007-02-05 12:37:00,1.61728,1.61751,1.6172,1.61751,383499993.0
2007-02-05 12:38:00,1.61741,1.61754,1.61736,1.61748,464100000.0
2007-02-05 12:39:00,1.61745,1.61745,1.61724,1.61745,211200001.0
2007-02-05 12:40:00,1.61749,1.61756,1.61729,1.61742,311899999.0
2007-02-05 12:41:00,1.61746,1.6176,1.61732,1.61745,238599997.0
2007-02-05 12:42:00,1.6176,1.61763,1.61743,1.61743,271400003.0
2007-02-05 12:43:00,1.61753,1.61765,1.61728,1.6175,264699997.0
2007-02-05 12:44:00,1.61749,1.6177,1.61745,1.61757,271699999.0
2007-02-05 12:45:00,1.61752,1.61807,1.6175,1.61807,246400002.0
2007-02-05 12:46:00,1.61797,1.61814,1.61785,1.61801,295299998.0
2007-02-05 12:47:00,1.61793,1.618,1.61779,1.61792,284499996.0
2007-02-05 12:48:00,1.61785,1.61787,1.6177,1.61776,348600004.0
2007-02-05 12:49:00,1.61785,1.61785,1.6178,1.6178,38300000.0
2007-02-05 12:50:00,1.61778,1.61794,1.61771,1.61774,220700000.0
2007-02-05 12:51:00,1.61791,1.61798,1.61778,1.61778,282100001.0
2007-02-05 12:52:00,1.61767,1.61788,1.61744,1.6177,517200008.0
2007-02-05 12:53:00,1.61761,1.61775,1.61742,1.61775,420500003.0
2007-02-05 12:54:00,1.61754,1.61776,1.61754,1.61758,360600004.0
2007-02-05 12:55:00,1.61762,1.61781,1.61753,1.61753,267699999.0
2007-02-05 12:56:00,1.61762,1.61779,1.61748,1.6176,442100010.0
2007-02-05 12:57:00,1.61741,1.61763,1.61741,1.61763,295900001.0
2007-02-05 12:58:00,1.61763,1.61776,1.61748,1.61752,281900000.0
2007-02-05 12:59:00,1.6176,1.61775,1.61748,1.61748,321300005.0
2007-02-05 13:00:00,1.61744,1.61766,1.61744,1.61753,240900003.0
2007-02-05 13:01:00,1.61757,1.61757,1.6174,1.61753,270100001.0
2007-02-05 13:02:00,1.61753,1.6176,1.61735,1.61735,220600001.0
2007-02-05 13:03:00,1.61744,1.61749,1.61725,1.61735,261999999.0
2007-02-05 13:04:00,1.61711,1.61737,1.61704,1.61723,217199999.0
2007-02-05 13:05:00,1.61731,1.61753,1.61731,1.6175,165199999.0
2007-02-05 13:06:00,1.61751,1.61766,1.61731,1.61747,298300003.0
2007-02-05 13:07:00,1.61736,1.6175,1.6172,1.61735,223400001.0
2007-02-05 13:08:00,1.61734,1.61749,1.61723,1.61734,329100000.0
2007-02-05 13:09:00,1.61746,1.61746,1.61735,1.61735,61600001.0
2007-02-05 13:10:00,1.61743,1.61753,1.61723,1.61723,257400000.0
2007-02-05 13:11:00,1.61724,1.61725,1.6171,1.61712,377900001.0
2007-02-05 13:12:00,1.61732,1.61736,1.61711,1.61721,208400001.0
2007-02-05 13:13:00,1.61729,1.61747,1.61726,1.61736,236699999.0
2007-02-05 13:14:00,1.61738,1.6175,1.61733,1.6175,237299998.0
2007-02-05 13:15:00,1.61743,1.61758,1.61739,1.61753,144700001.0
2007-02-05 13:16:00,1.61762,1.61768,1.61745,1.61746,261200003.0
2007-02-05 13:17:00,1.61757,1.61763,1.6175,1.61755,154999997.0
2007-02-05 13:18:00,1.61742,1.61766,1.61734,1.61747,315400003.0
2007-02-05 13:19:00,1.61745,1.61754,1.61732,1.61737,283500006.0
2007-02-05 13:20:00,1.61749,1.6176,1.61737,1.61752,565899990.0
2007-02-05 13:21:00,1.61757,1.61762,1.61742,1.6175,376199999.0
2007-02-05 13:22:00,1.61768,1.61773,1.61758,1.61764,242400000.0
2007-02-05 13:23:00,1.61766,1.61775,1.61744,1.61762,299200004.0
2007-02-05 13:24:00,1.61752,1.61777,1.61752,1.61776,299599997.0
2007-02-05 13:25:00,1.61769,1.6178,1.61757,1.61778,525800002.0
2007-02-05 13:26:00,1.6178,1.61797,1.61765,1.61781,190100000.0
2007-02-05 13:27:00,1.61765,1.61787,1.61765,1.61782,202600001.0
2007-02-05 13:28:00,1.6177,1.61783,1.61755,1.61776,146500000.0
2007-02-05 13:29:00,1.61761,1.61786,1.61761,1.61783,217100003.0
2007-02-05 13:30:00,1.6177,1.61786,1.6177,1.61785,339500000.0
2007-02-05 13:31:00,1.61776,1.61785,1.61765,1.6178,350999998.0
2007-02-05 13:32:00,1.61784,1.61798,1.61777,1.6178,267400004.0
2007-02-05 13:33:00,1.61793,1.618,1.61771,1.61778,333100001.0
2007-02-05 13:34:00,1.6178,1.61788,1.61765,1.61783,227699998.0
2007-02-05 13:35:00,1.61783,1.61818,1.61779,1.61795,285699995.0
2007-02-05 13:36:00,1.61803,1.61813,1.61781,1.61785,194599999.0
2007-02-05 13:37:00,1.61779,1.61798,1.61773,1.61783,311700003.0
2007-02-05 13:38:00,1.61782,1.61799,1.61776,1.61792,173700000.0
2007-02-05 13:39:00,1.61797,1.61797,1.6178,1.61791,342699997.0
2007-02-05 13:40:00,1.61794,1.61796,1.61772,1.61772,328199997.0
2007-02-05 13:41:00,1.61776,1.61801,1.61774,1.61792,314800005.0
2007-02-05 13:42:00,1.6179,1.61794,1.61775,1.61785,280499996.0
2007-02-05 13:43:00,1.61791,1.61812,1.61786,1.61809,355100004.0
2007-02-05 13:44:00,1.61802,1.61808,1.61785,1.61796,226700000.0
2007-02-05 13:45:00,1.61801,1.61801,1.61778,1.61788,196099999.0
2007-02-05 13:46:00,1.61798,1.618,1.61781,1.61788,329700000.0
2007-02-05 13:47:00,1.61779,1.61795,1.61765,1.61782,372800004.0
2007-02-05 13:48:00,1.61791,1.61791,1.61763,1.61771,330600002.0
2007-02-05 13:49:00,1.61775,1.61788,1.61773,1.61788,147099999.0
2007-02-05 13:50:00,1.61778,1.61778,1.61757,1.61759,245100001.0
2007-02-05 13:51:00,1.61764,1.61778,1.61748,1.6176,202800000.0
2007-02-05 13:52:00,1.6177,1.6177,1.6176,1.6176,93299999.0
2007-02-05 13:53:00,1.61767,1.61775,1.61754,1.61767,178800003.0
2007-02-05 13:54:00,1.61769,1.61777,1.61753,1.61773,297300000.0
2007-02-05 13:55:00,1.61775,1.61775,1.61755,1.61758,262500000.0
2007-02-05 13:56:00,1.61764,1.61773,1.6175,1.61767,245299996.0
2007-02-05 13:57:00,1.61747,1.61768,1.61746,1.61752,296299998.0
2007-02-05 13:58:00,1.61726,1.61742,1.61726,1.61734,86599998.0
2007-02-05 13:59:00,1.61715,1.61741,1.61715,1.61733,219100001.0
2007-02-05 14:00:00,1.61729,1.6174,1.61719,1.61734,386800004.0
2007-02-05 14:01:00,1.61711,1.61732,1.6171,1.61724,248799999.0
2007-02-05 14:02:00,1.61728,1.61734,1.61717,1.61726,409399996.0
2007-02-05 14:03:00,1.61677,1.61728,1.61677,1.61728,222900003.0
2007-02-05 14:04:00,1.61723,1.61737,1.61714,1.61725,209000002.0
2007-02-05 14:05:00,1.61703,1.61715,1.61699,1.61715,257099999.0
2007-02-05 14:06:00,1.6171,1.61719,1.61683,1.61706,273900001.0
2007-02-05 14:07:00,1.61695,1.61708,1.61687,1.61708,552899998.0
2007-02-05 14:08:00,1.61696,1.61718,1.61695,1.61709,252299998.0
2007-02-05 14:09:00,1.61699,1.6172,1.61694,1.61706,275299996.0
2007-02-05 14:10:00,1.61704,1.61725,1.61704,1.61718,309300001.0
2007-02-05 14:11:00,1.6172,1.61727,1.61708,1.6171,206300002.0
2007-02-05 14:12:00,1.61716,1.61732,1.61705,1.61705,321900000.0
2007-02-05 14:13:00,1.61718,1.61718,1.61691,1.61713,251299999.0
2007-02-05 14:14:00,1.61707,1.61714,1.61691,1.61706,213399999.0
2007-02-05 14:15:00,1.6172,1.61723,1.61702,1.6172,269999996.0
2007-02-05 14:16:00,1.61718,1.61733,1.61716,1.61716,250200003.0
2007-02-05 14:17:00,1.61729,1.61732,1.61712,1.61715,219500001.0
2007-02-05 14:18:00,1.61719,1.61743,1.61719,1.61738,360300002.0
2007-02-05 14:19:00,1.61735,1.61743,1.61718,1.61731,300100002.0
2007-02-05 14:20:00,1.61726,1.61738,1.61709,1.61735,386999999.0
2007-02-05 14:21:00,1.6174,1.61742,1.61722,1.61723,314599996.0
2007-02-05 14:22:00,1.6173,1.61751,1.6173,1.61742,503799998.0
2007-02-05 14:23:00,1.61744,1.61755,1.61733,1.61747,236500002.0
2007-02-05 14:24:00,1.61749,1.61756,1.61735,1.61745,184899999.0
2007-02-05 14:25:00,1.61733,1.6175,1.61732,1.61745,244900004.0
2007-02-05 14:26:00,1.61737,1.61752,1.61732,1.6175,232800001.0
2007-02-05 14:27:00,1.61752,1.61759,1.61728,1.61749,382800000.0
2007-02-05 14:28:00,1.61742,1.6175,1.61724,1.61734,431900000.0
2007-02-05 14:29:00,1.61738,1.61752,1.61726,1.61744,343899998.0
2007-02-05 14:30:00,1.61742,1.61742,1.6171,1.6171,455400001.0
2007-02-05 14:31:00,1.61726,1.61744,1.61723,1.6173,192600003.0
2007-02-05 14:32:00,1.61749,1.61749,1.61706,1.61726,452599998.0
2007-02-05 14:33:00,1.61735,1.61744,1.61725,1.61737,288300001.0
2007-02-05 14:34:00,1.61739,1.61743,1.6172,1.61729,288800001.0
2007-02-05 14:35:00,1.6174,1.61744,1.61709,1.61709,484700002.0
2007-02-05 14:36:00,1.61739,1.61749,1.61728,1.61741,204500000.0
2007-02-05 14:37:00,1.61745,1.61745,1.61729,1.6173,399500005.0
2007-02-05 14:38:00,1.61731,1.6174,1.61715,1.61716,266000001.0
2007-02-05 14:39:00,1.61725,1.61732,1.61717,1.6172,259600009.0
2007-02-05 14:40:00,1.61727,1.61735,1.61709,1.61735,188900000.0
2007-02-05 14:41:00,1.61721,1.6173,1.617,1.6171,374500004.0
2007-02-05 14:42:00,1.61717,1.61725,1.61692,1.61712,429500000.0
2007-02-05 14:43:00,1.61702,1.61712,1.61682,1.61703,276800003.0
2007-02-05 14:44:00,1.6171,1.61713,1.6169,1.6169,197800000.0
2007-02-05 14:45:00,1.61702,1.6172,1.61696,1.617,184500000.0
2007-02-05 14:46:00,1.61688,1.61688,1.61665,1.6168,285900002.0
2007-02-05 14:47:00,1.61672,1.6169,1.6167,1.61683,286800004.0
2007-02-05 14:48:00,1.61669,1.61681,1.61655,1.61675,248100001.0
2007-02-05 14:49:00,1.61678,1.61688,1.61663,1.61682,333799999.0
2007-02-05 14:50:00,1.61688,1.61695,1.61674,1.61685,366900000.0
2007-02-05 14:51:00,1.61673,1.61689,1.61657,1.61689,402400002.0
2007-02-05 14:52:00,1.61695,1.61716,1.61694,1.61712,375899994.0
2007-02-05 14:53:00,1.61713,1.61727,1.61703,1.61703,421500003.0
2007-02-05 14:54:00,1.61715,1.61734,1.61708,1.61718,202700001.0
2007-02-05 14:55:00,1.61725,1.61735,1.61712,1.61713,180000003.0
2007-02-05 14:56:00,1.61729,1.61729,1.61717,1.61717,134200001.0
2007-02-05 14:57:00,1.61732,1.61738,1.6172,1.6172,298000000.0
2007-02-05 14:58:00,1.61721,1.61741,1.6172,1.61733,148400001.0
2007-02-05 14:59:00,1.61727,1.61728,1.61703,1.61713,239900002.0
2007-02-05 15:00:00,1.61723,1.61736,1.61718,1.61736,219500002.0
2007-02-05 15:01:00,1.61735,1.61739,1.61718,1.61718,291300003.0
2007-02-05 15:02:00,1.61742,1.61742,1.61722,1.61722,189400000.0
2007-02-05 15:03:00,1.61723,1.6174,1.61723,1.61738,214599998.0
2007-02-05 15:04:00,1.61738,1.61738,1.61716,1.61722,240100000.0
2007-02-05 15:05:00,1.61728,1.61732,1.61702,1.61725,461699997.0
2007-02-05 15:06:00,1.61724,1.61735,1.61713,1.61721,85500002.0
2007-02-05 15:07:00,1.61726,1.61736,1.61714,1.61717,228199999.0
2007-02-05 15:08:00,1.61728,1.61728,1.61698,1.61698,85500002.0
2007-02-05 15:09:00,1.61723,1.61734,1.61717,1.61731,44800000.0
2007-02-05 15:10:00,1.61727,1.6174,1.61718,1.61726,198300003.0
2007-02-05 15:11:00,1.61711,1.61728,1.61711,1.61725,258899998.0
2007-02-05 15:12:00,1.61722,1.61729,1.61707,1.61717,396699998.0
2007-02-05 15:13:00,1.61698,1.61719,1.61684,1.61697,241800003.0
2007-02-05 15:14:00,1.61683,1.61688,1.61663,1.61677,251400003.0
2007-02-05 15:15:00,1.61689,1.61693,1.61654,1.61654,412400005.0
2007-02-05 15:16:00,1.61681,1.61682,1.61658,1.6166,285399997.0
2007-02-05 15:17:00,1.61654,1.61672,1.61653,1.61668,223300002.0
2007-02-05 15:18:00,1.61649,1.61663,1.61634,1.61657,436200001.0
2007-02-05 15:19:00,1.61651,1.61658,1.61641,1.61658,188200003.0
2007-02-05 15:20:00,1.61654,1.61669,1.61649,1.61668,377399996.0
2007-02-05 15:21:00,1.61644,1.61665,1.61644,1.61651,216399999.0
2007-02-05 15:22:00,1.61644,1.61644,1.61624,1.61624,64700000.0
2007-02-05 15:23:00,1.61633,1.61648,1.61615,1.61615,263200000.0
2007-02-05 15:24:00,1.61642,1.61644,1.61626,1.61636,367899994.0
2007-02-05 15:25:00,1.61632,1.61641,1.61616,1.61634,251000000.0
2007-02-05 15:26:00,1.61634,1.61649,1.61628,1.61641,332500003.0
2007-02-05 15:27:00,1.61634,1.61653,1.61626,1.6164,369700001.0
2007-02-05 15:28:00,1.61632,1.61649,1.61631,1.61649,253700000.0
2007-02-05 15:29:00,1.61656,1.6166,1.61634,1.61636,167600000.0
2007-02-05 15:30:00,1.61655,1.6166,1.61631,1.61649,148600003.0
2007-02-05 15:31:00,1.61658,1.61672,1.61648,1.61662,20000000.0
2007-02-05 15:32:00,1.61667,1.61678,1.61651,1.61675,261800000.0
2007-02-05 15:33:00,1.61678,1.61692,1.61661,1.61683,289299997.0
2007-02-05 15:34:00,1.61691,1.61691,1.61656,1.61656,213599999.0
2007-02-05 15:35:00,1.61674,1.61682,1.6166,1.61675,286699997.0
2007-02-05 15:36:00,1.61657,1.61681,1.61657,1.61672,322900001.0
2007-02-05 15:37:00,1.61663,1.61663,1.61636,1.61636,277100001.0
2007-02-05 15:38:00,1.6165,1.61666,1.6165,1.61652,101499999.0
2007-02-05 15:39:00,1.61673,1.61674,1.61653,1.61666,204100001.0
2007-02-05 15:40:00,1.61663,1.61668,1.61649,1.61651,335000005.0
2007-02-05 15:41:00,1.61641,1.61658,1.61641,1.61658,36700000.0
2007-02-05 15:42:00,1.61651,1.61651,1.61636,1.61638,74299998.0
2007-02-05 15:43:00,1.61647,1.61656,1.61636,1.61644,151700000.0
2007-02-05 15:44:00,1.6165,1.61655,1.6164,1.61647,321500004.0
2007-02-05 15:45:00,1.61634,1.61652,1.61621,1.61634,198099997.0
2007-02-05 15:46:00,1.61618,1.61653,1.61618,1.61643,337700000.0
2007-02-05 15:47:00,1.61643,1.61649,1.61631,1.61633,293200000.0
2007-02-05 15:48:00,1.61642,1.61652,1.61627,1.61639,392400000.0
2007-02-05 15:49:00,1.61647,1.61656,1.61634,1.61647,271600002.0
2007-02-05 15:50:00,1.61635,1.61649,1.61625,1.61642,236800005.0
2007-02-05 15:51:00,1.61629,1.61643,1.61579,1.61587,270299999.0
2007-02-05 15:52:00,1.61577,1.61599,1.61569,1.61584,270599998.0
2007-02-05 15:53:00,1.61577,1.61598,1.61576,1.61598,350300002.0
2007-02-05 15:54:00,1.61592,1.61596,1.61567,1.61586,311500006.0
2007-02-05 15:55:00,1.61576,1.61588,1.61564,1.61584,280700004.0
2007-02-05 15:56:00,1.61576,1.616,1.61565,1.6158,564399998.0
2007-02-05 15:57:00,1.6153,1.61552,1.61511,1.6152,200600001.0
2007-02-05 15:58:00,1.61519,1.61519,1.61491,1.61508,236500002.0
2007-02-05 15:59:00,1.61505,1.61517,1.61491,1.61512,216600003.0
2007-02-05 16:00:00,1.61501,1.61516,1.6149,1.61508,287799998.0
2007-02-05 16:01:00,1.61483,1.61521,1.61483,1.61508,186300005.0
2007-02-05 16:02:00,1.61503,1.61511,1.61487,1.61492,176600000.0
2007-02-05 16:03:00,1.615,1.61525,1.61491,1.61525,428299999.0
2007-02-05 16:04:00,1.61515,1.6154,1.61515,1.61526,196900000.0
2007-02-05 16:05:00,1.61543,1.61543,1.61521,1.61527,324299995.0
2007-02-05 16:06:00,1.61531,1.61535,1.61509,1.61509,349699997.0
2007-02-05 16:07:00,1.61502,1.61508,1.61467,1.61467,356700002.0
2007-02-05 16:08:00,1.61461,1.61481,1.61461,1.61481,128600002.0
2007-02-05 16:09:00,1.61471,1.61474,1.61451,1.61464,349099997.0
2007-02-05 16:10:00,1.61469,1.61469,1.61439,1.61456,419900000.0
2007-02-05 16:11:00,1.61458,1.61464,1.61435,1.61447,352399999.0
2007-02-05 16:12:00,1.61458,1.61463,1.61443,1.61453,449200007.0
2007-02-05 16:13:00,1.61455,1.61485,1.61439,1.61463,439600005.0
2007-02-05 16:14:00,1.61476,1.6148,1.61444,1.61464,457399999.0
2007-02-05 16:15:00,1.61423,1.61464,1.61423,1.61461,412200007.0
2007-02-05 16:16:00,1.61452,1.61463,1.61435,1.61445,497900000.0
2007-02-05 16:17:00,1.61459,1.61459,1.61439,1.61448,276400003.0
2007-02-05 16:18:00,1.61462,1.61462,1.61442,1.61454,196500003.0
2007-02-05 16:19:00,1.61453,1.61466,1.61442,1.61456,285500001.0
2007-02-05 16:20:00,1.61444,1.61452,1.61419,1.61432,150100000.0
2007-02-05 16:21:00,1.61442,1.61449,1.61428,1.61433,310200001.0
2007-02-05 16:22:00,1.61417,1.61436,1.61406,1.6141,269899997.0
2007-02-05 16:23:00,1.61416,1.61444,1.61416,1.61433,198300000.0
2007-02-05 16:24:00,1.61435,1.61449,1.61421,1.61429,322200004.0
2007-02-05 16:25:00,1.61427,1.61451,1.61424,1.61451,276799996.0
2007-02-05 16:26:00,1.6143,1.61446,1.61418,1.61419,369600001.0
2007-02-05 16:27:00,1.61413,1.6144,1.61413,1.61427,214699999.0
2007-02-05 16:28:00,1.61423,1.61432,1.6141,1.61428,187200003.0
2007-02-05 16:29:00,1.61424,1.61432,1.61414,1.61428,290600001.0
2007-02-05 16:30:00,1.61389,1.6144,1.61389,1.6144,152299999.0
2007-02-05 16:31:00,1.61438,1.61442,1.61417,1.61429,352399997.0
2007-02-05 16:32:00,1.61433,1.61433,1.61417,1.61433,205900002.0
2007-02-05 16:33:00,1.6144,1.61449,1.61429,1.61437,209700002.0
2007-02-05 16:34:00,1.61453,1.61456,1.61434,1.61449,278300000.0
2007-02-05 16:35:00,1.61441,1.61443,1.61428,1.6144,217199998.0
2007-02-05 16:36:00,1.61419,1.61435,1.61419,1.61424,197300001.0
2007-02-05 16:37:00,1.61435,1.61446,1.61427,1.61436,140100001.0
2007-02-05 16:38:00,1.6144,1.61453,1.61425,1.61445,363899997.0
2007-02-05 16:39:00,1.61448,1.61452,1.6144,1.61445,30100000.0
2007-02-05 16:40:00,1.61437,1.61448,1.61429,1.61448,206600000.0
2007-02-05 16:41:00,1.61436,1.61448,1.61428,1.61443,219199996.0
2007-02-05 16:42:00,1.61415,1.61453,1.61415,1.61438,397199999.0
2007-02-05 16:43:00,1.6143,1.61434,1.61404,1.61422,459200001.0
2007-02-05 16:44:00,1.61435,1.61442,1.61419,1.61437,259400000.0
2007-02-05 16:45:00,1.61414,1.61433,1.6141,1.61429,373099998.0
2007-02-05 16:46:00,1.61421,1.61433,1.61396,1.61405,151100001.0
2007-02-05 16:47:00,1.61386,1.61411,1.61382,1.61411,392700003.0
2007-02-05 16:48:00,1.61413,1.61413,1.61391,1.61391,197200000.0
2007-02-05 16:49:00,1.61379,1.61388,1.61369,1.61384,328300002.0
2007-02-05 16:50:00,1.61367,1.61399,1.61367,1.61388,596600002.0
2007-02-05 16:51:00,1.61383,1.61385,1.61351,1.61351,424899997.0
2007-02-05 16:52:00,1.61363,1.61363,1.61335,1.61337,151799997.0
2007-02-05 16:53:00,1.61348,1.61354,1.61332,1.61349,236499998.0
2007-02-05 16:54:00,1.61358,1.61375,1.61345,1.61354,482799997.0
2007-02-05 16:55:00,1.61377,1.614,1.61366,1.61391,431699999.0
2007-02-05 16:56:00,1.61397,1.61404,1.61386,1.61397,243200001.0
2007-02-05 16:57:00,1.61401,1.61415,1.61396,1.61415,138900004.0
2007-02-05 16:58:00,1.61388,1.61398,1.6137,1.61372,266800003.0
2007-02-05 16:59:00,1.61364,1.614,1.61364,1.614,365699997.0
2007-02-05 17:00:00,1.6138,1.61397,1.61371,1.61388,293099999.0
2007-02-05 17:01:00,1.61382,1.61386,1.61358,1.61377,446199994.0
2007-02-05 17:02:00,1.61368,1.61378,1.61356,1.61368,378199999.0
2007-02-05 17:03:00,1.61374,1.61377,1.6135,1.6135,322699999.0
2007-02-05 17:04:00,1.61368,1.61377,1.6134,1.6134,312800002.0
2007-02-05 17:05:00,1.61367,1.61383,1.61364,1.61378,314399999.0
2007-02-05 17:06:00,1.61356,1.61383,1.61356,1.61383,180600001.0
2007-02-05 17:07:00,1.61371,1.6138,1.61357,1.61377,204800001.0
2007-02-05 17:08:00,1.61378,1.61403,1.61368,1.61394,353799999.0
2007-02-05 17:09:00,1.61398,1.61398,1.61374,1.61377,257199999.0
2007-02-05 17:10:00,1.61376,1.614,1.61376,1.614,260500001.0
2007-02-05 17:11:00,1.61411,1.61411,1.61389,1.61389,66299999.0
2007-02-05 17:12:00,1.6139,1.61412,1.61385,1.61412,250900003.0
2007-02-05 17:13:00,1.61402,1.61402,1.61375,1.61377,436699999.0
2007-02-05 17:14:00,1.61392,1.614,1.61376,1.61389,369100002.0
2007-02-05 17:15:00,1.61373,1.61387,1.61366,1.61367,331500005.0
2007-02-05 17:16:00,1.61366,1.61382,1.61353,1.61361,502900004.0
2007-02-05 17:17:00,1.61354,1.61381,1.61354,1.61381,229700004.0
2007-02-05 17:18:00,1.61373,1.61382,1.61358,1.61382,301500001.0
2007-02-05 17:19:00,1.61374,1.61383,1.61361,1.61379,184600000.0
2007-02-05 17:20:00,1.61392,1.61407,1.61387,1.61391,162100003.0
2007-02-05 17:21:00,1.61384,1.61416,1.61384,1.61398,236800000.0
2007-02-05 17:22:00,1.61399,1.61399,1.61381,1.61383,204900002.0
2007-02-05 17:23:00,1.61387,1.6139,1.61372,1.61373,241200001.0
2007-02-05 17:24:00,1.61378,1.61385,1.61361,1.61375,309599999.0
2007-02-05 17:25:00,1.61377,1.6139,1.61366,1.61387,400700003.0
2007-02-05 17:26:00,1.61388,1.61395,1.61374,1.61374,207599999.0
2007-02-05 17:27:00,1.61374,1.61398,1.61374,1.61391,325499998.0
2007-02-05 17:28:00,1.61382,1.61389,1.61363,1.61378,459299995.0
2007-02-05 17:29:00,1.61387,1.6139,1.61371,1.61386,166700001.0
2007-02-05 17:30:00,1.61377,1.61392,1.61356,1.6136,284299997.0
2007-02-05 17:31:00,1.61362,1.61381,1.61357,1.61375,243300001.0
2007-02-05 17:32:00,1.61382,1.61385,1.61364,1.61369,293500000.0
2007-02-05 17:33:00,1.61387,1.61393,1.61371,1.61371,215700002.0
2007-02-05 17:34:00,1.61367,1.61391,1.61367,1.61391,105500000.0
2007-02-05 17:35:00,1.61392,1.61402,1.61381,1.61381,501900009.0
2007-02-05 17:36:00,1.61388,1.61413,1.61374,1.61385,448099999.0
2007-02-05 17:37:00,1.61389,1.61417,1.61389,1.61398,396000006.0
2007-02-05 17:38:00,1.61394,1.61414,1.61393,1.61396,237900001.0
2007-02-05 17:39:00,1.61409,1.6142,1.61398,1.6141,85599999.0
2007-02-05 17:40:00,1.6141,1.61425,1.61394,1.61417,259400003.0
2007-02-05 17:41:00,1.61427,1.61427,1.61406,1.61406,373899996.0
2007-02-05 17:42:00,1.61418,1.61442,1.61417,1.61424,257600002.0
2007-02-05 17:43:00,1.61434,1.61448,1.61417,1.61417,227499998.0
2007-02-05 17:44:00,1.61398,1.6143,1.61398,1.61403,298300000.0
2007-02-05 17:45:00,1.61378,1.61397,1.61378,1.61388,241100000.0
2007-02-05 17:46:00,1.61372,1.61386,1.61367,1.61369,282099997.0
2007-02-05 17:47:00,1.61375,1.61392,1.61373,1.61384,318699997.0
2007-02-05 17:48:00,1.61363,1.61375,1.61349,1.61366,249399999.0
2007-02-05 17:49:00,1.61363,1.61371,1.61341,1.61352,528200002.0
2007-02-05 17:50:00,1.61357,1.61368,1.6134,1.61368,254799999.0
2007-02-05 17:51:00,1.61356,1.61356,1.6134,1.61347,186700004.0
2007-02-05 17:52:00,1.61357,1.61363,1.61324,1.61345,493300008.0
2007-02-05 17:53:00,1.61337,1.61357,1.61334,1.61334,340600000.0
2007-02-05 17:54:00,1.61342,1.61363,1.61339,1.61344,214800000.0
2007-02-05 17:55:00,1.61341,1.61361,1.61341,1.61352,215699997.0
2007-02-05 17:56:00,1.61352,1.61359,1.61337,1.61337,291500002.0
2007-02-05 17:57:00,1.61344,1.61351,1.61329,1.61329,227000000.0
2007-02-05 17:58:00,1.61339,1.61348,1.61323,1.6133,280999997.0
2007-02-05 17:59:00,1.61319,1.61334,1.61306,1.61331,270100000.0
2007-02-05 18:00:00,1.61336,1.61348,1.61326,1.61345,355500002.0
2007-02-05 18:01:00,1.614,1.614,1.6139,1.6139,1750200007.0
2007-02-05 18:02:00,1.614,1.614,1.6139,1.6139,1750200007.0
2007-02-05 18:07:00,1.614,1.614,1.6139,1.614,1750200007.0
2007-02-05 18:08:00,1.6139,1.614,1.6139,1.6139,1750200007.0
2007-02-05 18:09:00,1.61347,1.61372,1.61332,1.6136,1750200007.0
2007-02-05 18:10:00,1.61383,1.61386,1.61356,1.61358,2146000010.0
2007-02-05 18:11:00,1.6136,1.61382,1.61353,1.61375,1689200002.0
2007-02-05 18:12:00,1.61383,1.61412,1.61381,1.61395,1709300006.0
2007-02-05 18:13:00,1.6141,1.6141,1.61377,1.61377,1552600013.0
2007-02-05 18:14:00,1.6139,1.6139,1.6138,1.6138,871199997.0
2007-02-05 18:15:00,1.614,1.61409,1.61384,1.61409,871199997.0
2007-02-05 18:17:00,1.6141,1.61421,1.61389,1.61396,1996800004.0
2007-02-05 18:18:00,1.61389,1.6141,1.61371,1.6139,910899998.0
2007-02-05 18:19:00,1.6141,1.61427,1.61395,1.61414,1972099995.0
2007-02-05 18:20:00,1.61432,1.61432,1.61396,1.61396,2076699999.0
2007-02-05 18:21:00,1.61408,1.61412,1.61387,1.61387,825100003.0
2007-02-05 18:22:00,1.61403,1.6141,1.61391,1.61398,918000006.0
2007-02-05 18:26:00,1.6141,1.6142,1.6141,1.6142,1351700004.0
2007-02-05 18:27:00,1.61417,1.61425,1.61402,1.61409,1351700004.0
2007-02-05 18:28:00,1.61413,1.61416,1.6139,1.61399,2064300016.0
2007-02-05 18:29:00,1.61402,1.61415,1.614,1.6141,1606400012.0
2007-02-05 18:30:00,1.61394,1.61422,1.61394,1.61409,939600002.0
2007-02-05 18:31:00,1.61402,1.61423,1.61398,1.61423,1001499997.0
2007-02-05 18:32:00,1.6142,1.6142,1.61379,1.6138,1551000002.0
2007-02-05 18:35:00,1.61407,1.61414,1.61391,1.61402,1952100011.0
2007-02-05 18:36:00,1.61396,1.61411,1.61383,1.6139,1292800003.0
2007-02-05 18:37:00,1.61406,1.61415,1.6138,1.614,1829800011.0
2007-02-05 18:38:00,1.6141,1.61413,1.61389,1.61392,1434300007.0
2007-02-05 18:39:00,1.61402,1.61418,1.61399,1.61406,1629400016.0
2007-02-05 18:41:00,1.6139,1.61414,1.6139,1.61404,860700010.0
2007-02-05 18:42:00,1.61407,1.61414,1.61385,1.61397,1278200005.0
2007-02-05 18:43:00,1.61408,1.61414,1.61392,1.61403,420099996.0
2007-02-05 18:44:00,1.61403,1.61404,1.61373,1.61389,843900005.0
2007-02-05 18:45:00,1.61378,1.61404,1.61374,1.61404,423700002.0
2007-02-05 18:46:00,1.61399,1.61409,1.61374,1.61374,229600000.0
2007-02-05 18:47:00,1.614,1.61405,1.61387,1.61391,168200001.0
2007-02-05 18:48:00,1.61393,1.61413,1.61392,1.61402,1310800011.0
2007-02-05 18:49:00,1.61407,1.61408,1.61392,1.614,383500006.0
2007-02-05 18:50:00,1.61397,1.61397,1.61375,1.61376,691100001.0
2007-02-05 18:51:00,1.61388,1.61402,1.61373,1.61373,1414899994.0
2007-02-05 18:52:00,1.61371,1.61402,1.61371,1.61402,1629300001.0
2007-02-05 18:53:00,1.61402,1.61408,1.61377,1.61397,1086600002.0
2007-02-05 18:54:00,1.61394,1.61402,1.61386,1.61388,602700002.0
2007-02-05 18:55:00,1.6139,1.61394,1.61371,1.61385,1332400002.0
2007-02-05 18:56:00,1.61385,1.61394,1.61376,1.61394,978200009.0
2007-02-05 18:57:00,1.6139,1.61404,1.61388,1.61404,778800005.0
2007-02-05 18:58:00,1.61404,1.61404,1.61371,1.61398,1098899998.0
2007-02-05 18:59:00,1.6139,1.61408,1.61385,1.614,1723099999.0
2007-02-05 19:00:00,1.61408,1.6142,1.61395,1.61414,618700000.0
2007-02-05 19:01:00,1.61417,1.61417,1.61385,1.61394,331100003.0
2007-02-05 19:02:00,1.61375,1.61402,1.61375,1.61399,1002499996.0
2007-02-05 19:03:00,1.61385,1.61397,1.61379,1.6139,509999995.0
2007-02-05 19:04:00,1.61391,1.61393,1.61381,1.61381,234199999.0
2007-02-05 19:05:00,1.61393,1.61406,1.61384,1.61395,751100005.0
2007-02-05 19:06:00,1.61395,1.61401,1.61376,1.6138,1817199998.0
2007-02-05 19:07:00,1.61392,1.61405,1.61372,1.61372,757399997.0
2007-02-05 19:08:00,1.61383,1.61401,1.61381,1.6139,1429499996.0
2007-02-05 19:09:00,1.6139,1.61402,1.61368,1.61379,1256900002.0
2007-02-05 19:10:00,1.6139,1.61404,1.61378,1.61397,808599997.0
2007-02-05 19:11:00,1.6139,1.61402,1.6138,1.61388,1320100015.0
2007-02-05 19:12:00,1.61385,1.6139,1.61372,1.61379,976600001.0
2007-02-05 19:13:00,1.61385,1.61405,1.61385,1.61396,666899996.0
2007-02-05 19:14:00,1.6139,1.61395,1.6138,1.61388,379900006.0
2007-02-05 19:15:00,1.61391,1.61404,1.61389,1.61397,1450800008.0
2007-02-05 19:16:00,1.61398,1.61411,1.61392,1.61392,728700004.0
2007-02-05 19:17:00,1.61404,1.61415,1.61386,1.614,829100009.0
2007-02-05 19:18:00,1.61408,1.61423,1.614,1.61417,658600005.0
2007-02-05 19:19:00,1.61418,1.61424,1.61403,1.61409,862599996.0
2007-02-05 19:20:00,1.61347,1.61402,1.61322,1.61401,1201000002.0
2007-02-05 19:21:00,1.61409,1.61419,1.61398,1.614,1119200005.0
2007-02-05 19:22:00,1.61414,1.61427,1.61406,1.61415,211399998.0
2007-02-05 19:23:00,1.6143,1.6143,1.6141,1.6141,679699994.0
2007-02-05 19:24:00,1.61425,1.61428,1.61407,1.61418,802099994.0
2007-02-05 19:25:00,1.61422,1.61431,1.61408,1.61408,998600001.0
2007-02-05 19:26:00,1.61418,1.61425,1.61404,1.6142,1187000002.0
2007-02-05 19:27:00,1.61422,1.61427,1.61403,1.61407,1293899996.0
2007-02-05 19:28:00,1.6142,1.61432,1.61409,1.61414,460299996.0
2007-02-05 19:29:00,1.61416,1.61439,1.61409,1.61423,763200009.0
2007-02-05 19:30:00,1.61433,1.61433,1.61386,1.61417,2123100001.0
2007-02-05 19:31:00,1.61418,1.61429,1.61401,1.61418,1049900000.0
2007-02-05 19:32:00,1.61405,1.61422,1.61398,1.61409,697100001.0
2007-02-05 19:33:00,1.61398,1.61428,1.61398,1.61417,970199996.0
2007-02-05 19:34:00,1.61408,1.61426,1.61393,1.61419,1762100009.0
2007-02-05 19:35:00,1.61407,1.61425,1.61392,1.61425,861900006.0
2007-02-05 19:36:00,1.61416,1.61425,1.61389,1.61415,718299997.0
2007-02-05 19:37:00,1.6142,1.61433,1.61409,1.61425,216299999.0
2007-02-05 19:38:00,1.61424,1.61441,1.6142,1.6143,863200002.0
2007-02-05 19:39:00,1.61417,1.61435,1.61408,1.61423,1432299998.0
2007-02-05 19:40:00,1.6143,1.6143,1.61415,1.61416,413900002.0
2007-02-05 19:41:00,1.6142,1.6143,1.6142,1.6143,348099997.0
2007-02-05 19:42:00,1.6143,1.61438,1.61412,1.61428,842499996.0
2007-02-05 19:43:00,1.61419,1.61424,1.61402,1.6141,440200004.0
2007-02-05 19:44:00,1.61418,1.61426,1.61403,1.61404,1100399999.0
2007-02-05 19:45:00,1.61402,1.61418,1.61397,1.61418,342900000.0
2007-02-05 19:46:00,1.61408,1.61415,1.61394,1.6141,588500005.0
2007-02-05 19:47:00,1.61401,1.61424,1.61401,1.61416,404400003.0
2007-02-05 19:48:00,1.61386,1.6141,1.61362,1.61362,562000003.0
2007-02-05 19:49:00,1.61408,1.61415,1.61393,1.6141,1355799998.0
2007-02-05 19:50:00,1.61402,1.61415,1.61391,1.61407,139300001.0
2007-02-05 19:51:00,1.61413,1.61415,1.61404,1.61409,502999996.0
2007-02-05 19:52:00,1.61418,1.61421,1.61407,1.61412,314900002.0
2007-02-05 19:53:00,1.61415,1.61415,1.61391,1.61394,559999999.0
2007-02-05 19:54:00,1.6141,1.61415,1.614,1.614,397300005.0
2007-02-05 19:55:00,1.61407,1.61415,1.61395,1.61408,571400001.0
2007-02-05 19:56:00,1.61356,1.61392,1.61356,1.6139,1294200005.0
2007-02-05 19:57:00,1.61398,1.6141,1.6139,1.61405,1334200000.0
2007-02-05 19:58:00,1.61391,1.61415,1.61391,1.61405,1714000007.0
2007-02-05 19:59:00,1.61405,1.61415,1.61393,1.6141,1069300004.0
2007-02-05 20:00:00,1.61412,1.61412,1.61384,1.61384,542499999.0
2007-02-05 20:01:00,1.61385,1.61401,1.61371,1.61393,507700003.0
2007-02-05 20:02:00,1.61387,1.61393,1.61373,1.61384,496199992.0
2007-02-05 20:03:00,1.61386,1.61406,1.61386,1.61406,153100000.0
2007-02-05 20:04:00,1.61404,1.61409,1.61396,1.61403,405000001.0
2007-02-05 20:05:00,1.61404,1.61408,1.61394,1.61398,364199995.0
2007-02-05 20:06:00,1.614,1.61405,1.614,1.61405,453099998.0
2007-02-05 20:07:00,1.61396,1.61403,1.61387,1.61389,240599999.0
2007-02-05 20:08:00,1.61403,1.61412,1.61389,1.614,1424100022.0
2007-02-05 20:09:00,1.61391,1.61405,1.61389,1.614,248799999.0
2007-02-05 20:10:00,1.61395,1.61416,1.61395,1.61413,182000001.0
2007-02-05 20:11:00,1.6141,1.61428,1.6141,1.61428,910900002.0
2007-02-05 20:12:00,1.61426,1.61432,1.61413,1.61414,299299999.0
2007-02-05 20:13:00,1.61417,1.61429,1.61398,1.61409,1593999997.0
2007-02-05 20:14:00,1.6142,1.61425,1.61402,1.6141,502300007.0
2007-02-05 20:15:00,1.6142,1.61426,1.6141,1.61415,1042500005.0
2007-02-05 20:16:00,1.61418,1.61425,1.61405,1.6141,1778600000.0
2007-02-05 20:17:00,1.6141,1.61419,1.61393,1.6141,326399997.0
2007-02-05 20:18:00,1.61402,1.6141,1.61396,1.6141,438700004.0
2007-02-05 20:21:00,1.61399,1.61407,1.61386,1.61398,883700003.0
2007-02-05 20:22:00,1.61392,1.61417,1.61392,1.61406,589600005.0
2007-02-05 20:23:00,1.61396,1.6141,1.6138,1.61397,1062999994.0
2007-02-05 20:24:00,1.61399,1.61411,1.6139,1.61402,593700001.0
2007-02-05 20:25:00,1.61385,1.61412,1.61379,1.61391,770900002.0
2007-02-05 20:26:00,1.61396,1.61411,1.61396,1.61405,306999997.0
2007-02-05 20:27:00,1.61402,1.61414,1.61396,1.61414,464200000.0
2007-02-05 20:28:00,1.6147,1.6147,1.6145,1.6145,1828100008.0
2007-02-05 20:29:00,1.61412,1.61418,1.61381,1.61381,1828100008.0
2007-02-05 20:30:00,1.6147,1.6147,1.6146,1.6146,639400003.0
2007-02-05 20:31:00,1.6145,1.6145,1.6145,1.6145,639400003.0
2007-02-05 20:33:00,1.61401,1.61412,1.6138,1.6138,639400003.0
2007-02-05 20:34:00,1.61393,1.614,1.61377,1.6138,301800000.0
2007-02-05 20:35:00,1.61395,1.61402,1.61377,1.61387,514399992.0
2007-02-05 20:36:00,1.61392,1.6141,1.61371,1.61401,701400001.0
2007-02-05 20:37:00,1.614,1.61413,1.61382,1.61397,935600002.0
2007-02-05 20:38:00,1.61381,1.61406,1.61378,1.61396,1847200007.0
2007-02-05 20:39:00,1.61375,1.61404,1.61375,1.61402,1073599995.0
2007-02-05 20:40:00,1.6141,1.61415,1.61391,1.61391,1351200004.0
2007-02-05 20:41:00,1.61383,1.61406,1.61334,1.61395,346200001.0
2007-02-05 20:42:00,1.61387,1.61408,1.61373,1.6139,276199997.0
2007-02-05 20:43:00,1.614,1.61408,1.61381,1.61381,883899991.0
2007-02-05 20:44:00,1.61378,1.61406,1.61378,1.61393,1230700012.0
2007-02-05 20:45:00,1.61383,1.61407,1.61383,1.61386,964299997.0
2007-02-05 20:46:00,1.61391,1.61404,1.61339,1.61377,267099995.0
2007-02-05 20:47:00,1.61398,1.6141,1.6138,1.6141,628900002.0
2007-02-05 20:48:00,1.61405,1.61426,1.61394,1.61407,1740800002.0
2007-02-05 20:49:00,1.6139,1.61427,1.6139,1.61422,862800003.0
2007-02-05 20:50:00,1.61411,1.61423,1.61399,1.61423,1647500008.0
2007-02-05 20:51:00,1.61422,1.61425,1.61407,1.61412,380200002.0
2007-02-05 20:52:00,1.61426,1.61435,1.61409,1.61417,1056400008.0
2007-02-05 20:53:00,1.6141,1.61425,1.61409,1.6142,1793199997.0
2007-02-05 20:54:00,1.61415,1.61418,1.61398,1.614,759700008.0
2007-02-05 20:55:00,1.61403,1.61419,1.61403,1.61419,468699999.0
2007-02-05 20:56:00,1.6144,1.6144,1.6144,1.6144,1469700003.0
2007-02-05 20:57:00,1.6143,1.6144,1.614,1.6141,1469700003.0
2007-02-05 20:58:00,1.6142,1.6143,1.614,1.6143,1469700003.0
2007-02-05 20:59:00,1.6144,1.6145,1.6142,1.6142,1469700003.0
2007-02-05 21:00:00,1.6143,1.6143,1.6142,1.6143,1469700003.0
2007-02-05 21:02:00,1.61398,1.61415,1.61392,1.6141,1469700003.0
2007-02-05 21:03:00,1.614,1.61418,1.61395,1.6141,1539100003.0
2007-02-05 21:04:00,1.61398,1.6141,1.6139,1.61405,228200001.0
2007-02-05 21:05:00,1.61412,1.61434,1.61409,1.61429,1057000001.0
2007-02-05 21:06:00,1.61425,1.61438,1.61406,1.61418,433799999.0
2007-02-05 21:07:00,1.61405,1.61418,1.6137,1.61389,546300001.0
2007-02-05 21:08:00,1.61422,1.61436,1.61413,1.61433,417099998.0
2007-02-05 21:09:00,1.61433,1.61447,1.61425,1.61426,588799999.0
2007-02-05 21:10:00,1.61446,1.61461,1.61443,1.61449,725400006.0
2007-02-05 21:11:00,1.61452,1.61463,1.61444,1.61454,605800007.0
2007-02-05 21:12:00,1.61456,1.61463,1.6144,1.61455,181800000.0
2007-02-05 21:13:00,1.6145,1.61462,1.61442,1.61455,1251600003.0
2007-02-05 21:14:00,1.61462,1.61475,1.61442,1.61454,683800001.0
2007-02-05 21:15:00,1.61453,1.61453,1.61427,1.61428,679199994.0
2007-02-05 21:16:00,1.61439,1.6146,1.61419,1.61435,613800000.0
2007-02-05 21:17:00,1.6144,1.61455,1.61434,1.61449,1637900004.0
2007-02-05 21:18:00,1.61455,1.61455,1.61432,1.61455,604400006.0
2007-02-05 21:19:00,1.61445,1.6145,1.61426,1.61428,575400005.0
2007-02-05 21:22:00,1.61436,1.6147,1.61436,1.6147,1831900020.0
2007-02-05 21:23:00,1.61457,1.61468,1.61432,1.6145,1214800010.0
2007-02-05 21:24:00,1.61461,1.61465,1.61442,1.61448,597499998.0
2007-02-05 21:25:00,1.6145,1.61478,1.6143,1.61464,1368400001.0
2007-02-05 21:26:00,1.61452,1.61465,1.61446,1.61453,535799999.0
2007-02-05 21:27:00,1.61452,1.61463,1.61445,1.61463,751700010.0
2007-02-05 21:28:00,1.61459,1.61462,1.61436,1.61436,604600002.0
2007-02-05 21:29:00,1.61447,1.61469,1.61444,1.6146,620700001.0
2007-02-05 21:30:00,1.61441,1.61455,1.61436,1.6145,421900005.0
2007-02-05 21:31:00,1.61436,1.61455,1.61434,1.61439,645200002.0
2007-02-05 21:33:00,1.61447,1.61456,1.61438,1.61441,249099997.0
2007-02-05 21:34:00,1.61442,1.61463,1.61441,1.61459,1231999994.0
2007-02-05 21:35:00,1.61444,1.61457,1.61436,1.61449,874599998.0
2007-02-05 21:36:00,1.61451,1.61451,1.61426,1.61426,167500001.0
2007-02-05 21:37:00,1.61431,1.61442,1.61419,1.61423,414600005.0
2007-02-05 21:38:00,1.61437,1.61447,1.61424,1.61438,255699999.0
2007-02-05 21:39:00,1.61428,1.61451,1.61427,1.61451,248000001.0
2007-02-05 21:40:00,1.61456,1.61456,1.61422,1.61424,492599997.0
2007-02-05 21:41:00,1.61421,1.61454,1.61421,1.61438,741400003.0
2007-02-05 21:42:00,1.61439,1.61451,1.6143,1.61432,620799997.0
2007-02-05 21:43:00,1.6144,1.6146,1.61439,1.61447,1150100011.0
2007-02-05 21:44:00,1.61448,1.61455,1.61437,1.61441,1502600003.0
2007-02-05 21:45:00,1.61448,1.61455,1.61436,1.61442,651200004.0
2007-02-05 21:46:00,1.61437,1.61463,1.61435,1.61453,1261199991.0
2007-02-05 21:47:00,1.61442,1.61459,1.6144,1.6145,1221300011.0
2007-02-05 21:48:00,1.61448,1.61458,1.61437,1.61449,470300004.0
2007-02-05 21:49:00,1.61453,1.61455,1.61432,1.61435,1125900003.0
2007-02-05 21:50:00,1.61438,1.6145,1.61432,1.61439,212199996.0
2007-02-05 21:51:00,1.6145,1.61455,1.61436,1.6144,488599997.0
2007-02-05 21:52:00,1.61451,1.61458,1.61432,1.61445,1375500017.0
2007-02-05 21:53:00,1.6144,1.61455,1.61436,1.61452,406699999.0
2007-02-05 21:54:00,1.61453,1.61463,1.61444,1.61452,360600006.0
2007-02-05 21:55:00,1.6145,1.61455,1.61434,1.6144,342399999.0
2007-02-05 21:56:00,1.61452,1.61464,1.61444,1.6146,768099992.0
2007-02-05 21:57:00,1.61442,1.61457,1.61423,1.61424,404499997.0
2007-02-05 21:58:00,1.61419,1.61427,1.61399,1.61423,700399998.0
2007-02-05 21:59:00,1.61421,1.61447,1.6141,1.61434,1073899997.0
2007-02-05 22:00:00,1.61424,1.61437,1.61411,1.61433,646900005.0
2007-02-05 22:01:00,1.61433,1.61435,1.61423,1.61429,169500001.0
2007-02-05 22:02:00,1.61435,1.61458,1.61429,1.61443,1198499993.0
2007-02-05 22:03:00,1.61457,1.6146,1.61435,1.61453,285399999.0
2007-02-05 22:04:00,1.61447,1.61453,1.61431,1.61447,734600001.0
2007-02-05 22:05:00,1.61448,1.61454,1.61437,1.61454,536000005.0
2007-02-05 22:06:00,1.61452,1.61463,1.61441,1.61455,338599998.0
2007-02-05 22:07:00,1.61457,1.61457,1.6143,1.61433,258000000.0
2007-02-05 22:08:00,1.61448,1.61448,1.61426,1.61446,256799998.0
2007-02-05 22:09:00,1.61421,1.61443,1.61398,1.61428,454200006.0
2007-02-05 22:10:00,1.61448,1.61455,1.61435,1.61448,258000002.0
2007-02-05 22:11:00,1.61458,1.61458,1.61443,1.61443,329700000.0
2007-02-05 22:12:00,1.61453,1.61466,1.61449,1.6145,589899997.0
2007-02-05 22:13:00,1.61451,1.61457,1.61433,1.61433,179300000.0
2007-02-05 22:14:00,1.6145,1.61455,1.61437,1.6144,360400003.0
2007-02-05 22:15:00,1.61431,1.61461,1.61427,1.61448,712900005.0
2007-02-05 22:16:00,1.61446,1.61453,1.61433,1.61438,156199998.0
2007-02-05 22:17:00,1.6146,1.6146,1.61442,1.61453,195399998.0
2007-02-05 22:18:00,1.61422,1.61443,1.61422,1.61443,300799994.0
2007-02-05 22:19:00,1.61445,1.6145,1.61422,1.61437,308100001.0
2007-02-05 22:20:00,1.6143,1.6145,1.61428,1.6145,325400000.0
2007-02-05 22:21:00,1.61448,1.61451,1.61433,1.61438,340500002.0
2007-02-05 22:22:00,1.6145,1.61457,1.61431,1.61439,726600010.0
2007-02-05 22:23:00,1.61448,1.61455,1.61435,1.61448,304799995.0
2007-02-05 22:24:00,1.61426,1.61447,1.61419,1.61435,315500002.0
2007-02-05 22:25:00,1.61437,1.61437,1.614,1.614,621000000.0
2007-02-05 22:26:00,1.61403,1.61434,1.61403,1.61418,761199997.0
2007-02-05 22:27:00,1.61424,1.61427,1.61387,1.61387,250699997.0
2007-02-05 22:28:00,1.61423,1.61431,1.61399,1.61399,586100003.0
2007-02-05 22:29:00,1.61415,1.6142,1.61395,1.61407,738500001.0
2007-02-05 22:30:00,1.61401,1.61428,1.61398,1.61417,699199992.0
2007-02-05 22:31:00,1.61418,1.61419,1.61391,1.61404,348800000.0
2007-02-05 22:32:00,1.61382,1.61409,1.61376,1.61402,280400002.0
2007-02-05 22:33:00,1.61417,1.61431,1.61405,1.61425,233500001.0
2007-02-05 22:34:00,1.61423,1.6143,1.61415,1.61429,426500001.0
2007-02-05 22:35:00,1.61428,1.61435,1.61419,1.6143,383100005.0
2007-02-05 22:36:00,1.6142,1.61431,1.61416,1.6142,588700000.0
2007-02-05 22:37:00,1.61408,1.61428,1.61406,1.61421,333100002.0
2007-02-05 22:38:00,1.61399,1.61421,1.61388,1.61421,321100002.0
2007-02-05 22:39:00,1.61401,1.61423,1.61391,1.61417,771500006.0
2007-02-05 22:40:00,1.61415,1.6142,1.61387,1.61405,563300005.0
2007-02-05 22:41:00,1.61414,1.61422,1.61399,1.61408,677099999.0
2007-02-05 22:42:00,1.61417,1.61431,1.61404,1.61422,756800000.0
2007-02-05 22:43:00,1.61417,1.61428,1.61391,1.61418,1266800009.0
2007-02-05 22:44:00,1.61418,1.61419,1.61386,1.61395,363300001.0
2007-02-05 22:45:00,1.61407,1.61407,1.61374,1.61374,430800004.0
2007-02-05 22:46:00,1.61384,1.61403,1.61377,1.61388,177500000.0
2007-02-05 22:47:00,1.61387,1.61403,1.61381,1.61397,178400000.0
2007-02-05 22:48:00,1.61365,1.61387,1.61333,1.61342,486600005.0
2007-02-05 22:49:00,1.61342,1.61408,1.61325,1.61381,856099995.0
2007-02-05 22:50:00,1.61402,1.61407,1.61381,1.61381,269100000.0
2007-02-05 22:51:00,1.61399,1.61405,1.61381,1.61405,530300002.0
2007-02-05 22:52:00,1.61402,1.61402,1.61365,1.61372,338499998.0
2007-02-05 22:53:00,1.61399,1.6141,1.61394,1.6141,127400003.0
2007-02-05 22:54:00,1.61391,1.61406,1.6138,1.61397,423700003.0
2007-02-05 22:55:00,1.61392,1.61405,1.61388,1.61405,246599997.0
2007-02-05 22:56:00,1.61384,1.61413,1.61384,1.61413,246799997.0
2007-02-05 22:57:00,1.61396,1.61422,1.61396,1.61416,518599998.0
2007-02-05 22:58:00,1.61415,1.61423,1.61404,1.61412,128200002.0
2007-02-05 22:59:00,1.61399,1.61402,1.6136,1.6136,420200000.0
2007-02-05 23:00:00,1.61351,1.6139,1.61351,1.6139,75899998.0
2007-02-05 23:01:00,1.61415,1.61415,1.6139,1.61405,284800003.0
2007-02-05 23:02:00,1.61408,1.61414,1.61399,1.61407,115700000.0
2007-02-05 23:03:00,1.61361,1.61397,1.6136,1.61378,267900002.0
2007-02-05 23:04:00,1.61405,1.61415,1.61383,1.61415,188800000.0
2007-02-05 23:05:00,1.6141,1.61413,1.61391,1.61391,175499998.0
2007-02-05 23:06:00,1.61401,1.61413,1.61388,1.61396,255300002.0
2007-02-05 23:07:00,1.61407,1.61415,1.61398,1.614,145500001.0
2007-02-05 23:08:00,1.61395,1.61414,1.61393,1.61414,271399997.0
2007-02-05 23:09:00,1.6141,1.61415,1.6141,1.61415,38400001.0
2007-02-05 23:10:00,1.61395,1.61415,1.61393,1.61399,103899999.0
2007-02-05 23:11:00,1.61412,1.61419,1.61399,1.61403,328800002.0
2007-02-05 23:12:00,1.61383,1.61406,1.61372,1.61389,334600003.0
2007-02-05 23:13:00,1.61405,1.61405,1.61382,1.61385,158300002.0
2007-02-05 23:14:00,1.61409,1.61422,1.61395,1.61422,147099997.0
2007-02-05 23:15:00,1.61419,1.61427,1.6141,1.61427,88699998.0
2007-02-05 23:16:00,1.6142,1.61431,1.61407,1.61425,279800004.0
2007-02-05 23:17:00,1.61421,1.61421,1.61386,1.614,335500004.0
2007-02-05 23:18:00,1.6141,1.61418,1.61392,1.61407,378399998.0
2007-02-05 23:19:00,1.61415,1.61415,1.61394,1.61394,82999998.0
2007-02-05 23:20:00,1.61408,1.61415,1.61398,1.61415,91400002.0
2007-02-05 23:21:00,1.61395,1.6141,1.61395,1.6141,297200004.0
2007-02-05 23:22:00,1.6141,1.6141,1.614,1.614,4700000.0
2007-02-05 23:23:00,1.61399,1.61414,1.61393,1.61414,339600002.0
2007-02-05 23:24:00,1.61399,1.6141,1.61396,1.61408,20800000.0
2007-02-05 23:25:00,1.61407,1.6141,1.61387,1.61395,247699999.0
2007-02-05 23:26:00,1.6141,1.61415,1.6141,1.61415,62300000.0
2007-02-05 23:27:00,1.61405,1.61416,1.61395,1.61396,277900008.0
2007-02-05 23:28:00,1.61412,1.61417,1.614,1.614,440899995.0
2007-02-05 23:29:00,1.61399,1.6141,1.61388,1.61401,141300002.0
2007-02-05 23:30:00,1.61385,1.61403,1.61369,1.61369,282399998.0
2007-02-05 23:31:00,1.614,1.61415,1.614,1.61415,191400001.0
2007-02-05 23:32:00,1.6141,1.61427,1.61379,1.61403,346400001.0
2007-02-05 23:33:00,1.61406,1.61406,1.61392,1.61393,165999998.0
2007-02-05 23:34:00,1.61398,1.61405,1.6139,1.614,135899998.0
2007-02-05 23:35:00,1.61385,1.61396,1.61385,1.61394,143799997.0
2007-02-05 23:36:00,1.61384,1.61415,1.61384,1.61415,287600002.0
2007-02-05 23:37:00,1.6141,1.6141,1.614,1.614,104700002.0
2007-02-05 23:38:00,1.61417,1.61417,1.6139,1.61398,204500000.0
2007-02-05 23:39:00,1.61403,1.61411,1.61397,1.61404,31200000.0
2007-02-05 23:40:00,1.61396,1.61412,1.61395,1.61409,207899996.0
2007-02-05 23:41:00,1.61415,1.61415,1.61394,1.614,295900004.0
2007-02-05 23:42:00,1.6141,1.61417,1.61393,1.61393,270299998.0
2007-02-05 23:43:00,1.61405,1.61413,1.61401,1.6141,83900000.0
2007-02-05 23:44:00,1.61405,1.61422,1.6139,1.61414,384900002.0
2007-02-05 23:45:00,1.61417,1.61425,1.61407,1.61417,75199999.0
2007-02-05 23:46:00,1.6142,1.61425,1.61404,1.61414,139799998.0
2007-02-05 23:47:00,1.6141,1.6142,1.6141,1.6142,145300000.0
2007-02-05 23:48:00,1.61403,1.61413,1.61338,1.61347,196799996.0
2007-02-05 23:49:00,1.6142,1.61427,1.61402,1.61415,126100000.0
2007-02-05 23:50:00,1.6142,1.61432,1.61412,1.61424,151099999.0
2007-02-05 23:51:00,1.61418,1.61431,1.6141,1.61417,214700001.0
2007-02-05 23:52:00,1.61408,1.61423,1.61397,1.61423,210200001.0
2007-02-05 23:53:00,1.61403,1.61403,1.61363,1.61395,208500001.0
2007-02-05 23:54:00,1.6142,1.61425,1.61391,1.61391,228199999.0
2007-02-05 23:55:00,1.61408,1.6142,1.61402,1.61415,80900002.0
2007-02-05 23:56:00,1.61423,1.61423,1.614,1.61414,201399999.0
2007-02-05 23:57:00,1.6142,1.61428,1.61403,1.61415,195900002.0
2007-02-05 23:58:00,1.61401,1.61421,1.61401,1.61404,308300002.0
2007-02-05 23:59:00,1.61407,1.61419,1.61407,1.61419,91000000.0
2007-02-06 00:00:00,1.61407,1.61428,1.61366,1.61403,344700001.0
2007-02-06 00:01:00,1.61405,1.61405,1.6139,1.6139,9600000.0
2007-02-06 00:02:00,1.61415,1.61415,1.61396,1.61405,132700000.0
2007-02-06 00:03:00,1.61413,1.61415,1.61406,1.6141,65700000.0
2007-02-06 00:04:00,1.61394,1.61406,1.61369,1.61403,434300004.0
2007-02-06 00:05:00,1.61399,1.61412,1.61396,1.61412,171099999.0
2007-02-06 00:06:00,1.614,1.61408,1.61391,1.61396,194400004.0
2007-02-06 00:07:00,1.61395,1.61414,1.61392,1.61397,286000002.0
2007-02-06 00:08:00,1.61393,1.61406,1.61385,1.61403,359299999.0
2007-02-06 00:09:00,1.61413,1.61413,1.61387,1.61393,156300000.0
2007-02-06 00:10:00,1.61389,1.61401,1.61381,1.61397,177400000.0
2007-02-06 00:11:00,1.61389,1.61402,1.61385,1.61398,278700000.0
2007-02-06 00:12:00,1.61397,1.61403,1.6138,1.61389,381100003.0
2007-02-06 00:13:00,1.61404,1.61404,1.61381,1.61403,208400000.0
2007-02-06 00:14:00,1.61381,1.61394,1.61381,1.61381,219300002.0
2007-02-06 00:15:00,1.6139,1.6139,1.6138,1.6138,65500000.0
2007-02-06 00:16:00,1.6139,1.6139,1.6138,1.6138,90300001.0
2007-02-06 00:17:00,1.61386,1.61415,1.61386,1.61415,485900005.0
2007-02-06 00:18:00,1.61417,1.61428,1.61399,1.61424,326099999.0
2007-02-06 00:19:00,1.614,1.6141,1.61363,1.61377,357299998.0
2007-02-06 00:20:00,1.61423,1.61423,1.61397,1.61401,332600000.0
2007-02-06 00:21:00,1.61387,1.61408,1.61371,1.61401,294700001.0
2007-02-06 00:22:00,1.61363,1.61412,1.61363,1.61393,514700005.0
2007-02-06 00:23:00,1.61407,1.61408,1.6139,1.61408,206800002.0
2007-02-06 00:24:00,1.6139,1.61423,1.61377,1.61397,461300007.0
2007-02-06 00:25:00,1.61407,1.61423,1.61363,1.61386,307799997.0
2007-02-06 00:26:00,1.61415,1.61415,1.61395,1.61395,139499999.0
2007-02-06 00:27:00,1.6141,1.61414,1.61397,1.61397,370399996.0
2007-02-06 00:28:00,1.61409,1.61417,1.61398,1.61398,358500004.0
2007-02-06 00:29:00,1.614,1.6141,1.614,1.6141,58400000.0
2007-02-06 00:30:00,1.61412,1.61413,1.61352,1.61354,337200001.0
2007-02-06 00:31:00,1.6141,1.61418,1.61399,1.61399,221200001.0
2007-02-06 00:32:00,1.61408,1.61408,1.61394,1.61394,79099998.0
2007-02-06 00:33:00,1.6141,1.61415,1.61399,1.614,279799999.0
2007-02-06 00:34:00,1.61409,1.61414,1.61391,1.61397,391599996.0
2007-02-06 00:35:00,1.614,1.6141,1.614,1.6141,84600001.0
2007-02-06 00:36:00,1.61409,1.61424,1.61404,1.61412,161899997.0
2007-02-06 00:37:00,1.61406,1.61412,1.61394,1.61409,165600001.0
2007-02-06 00:38:00,1.61405,1.61414,1.61354,1.61396,360300000.0
2007-02-06 00:39:00,1.61377,1.61395,1.6134,1.61381,663900007.0
2007-02-06 00:40:00,1.61415,1.61426,1.61413,1.61426,116000001.0
2007-02-06 00:41:00,1.61423,1.61431,1.61417,1.61424,76500000.0
2007-02-06 00:42:00,1.61405,1.61419,1.61398,1.6141,455500001.0
2007-02-06 00:43:00,1.61398,1.61415,1.61389,1.61415,295600001.0
2007-02-06 00:44:00,1.61373,1.61398,1.61351,1.61398,372299999.0
2007-02-06 00:45:00,1.61396,1.61408,1.61389,1.61402,181599998.0
2007-02-06 00:46:00,1.61389,1.61411,1.61389,1.61405,265399997.0
2007-02-06 00:47:00,1.61412,1.61412,1.61403,1.61403,92700001.0
2007-02-06 00:48:00,1.61413,1.61413,1.61395,1.61395,270800002.0
2007-02-06 00:49:00,1.61398,1.61413,1.61394,1.61394,178600002.0
2007-02-06 00:50:00,1.6141,1.61415,1.61392,1.61407,306099998.0
2007-02-06 00:51:00,1.61389,1.61408,1.61371,1.61391,496900000.0
2007-02-06 00:52:00,1.61361,1.61408,1.61339,1.61392,322900000.0
2007-02-06 00:53:00,1.61389,1.61407,1.61368,1.61393,396200001.0
2007-02-06 00:54:00,1.61413,1.61413,1.61389,1.61395,294100002.0
2007-02-06 00:55:00,1.61382,1.61403,1.61372,1.61385,338399999.0
2007-02-06 00:56:00,1.61402,1.6142,1.61355,1.61397,496100003.0
2007-02-06 00:57:00,1.61378,1.6142,1.61378,1.61416,424199998.0
2007-02-06 00:58:00,1.61383,1.61406,1.61348,1.61391,261400000.0
2007-02-06 00:59:00,1.61377,1.61411,1.61348,1.61384,528300003.0
2007-02-06 01:00:00,1.61406,1.61417,1.61393,1.61404,166699999.0
2007-02-06 01:01:00,1.61397,1.61416,1.61365,1.61399,315599999.0
2007-02-06 01:02:00,1.61378,1.61414,1.61376,1.61402,292500003.0
2007-02-06 01:03:00,1.61412,1.61415,1.61357,1.61384,464500008.0
2007-02-06 01:04:00,1.61423,1.61428,1.61401,1.6142,406299996.0
2007-02-06 01:05:00,1.61418,1.61418,1.61397,1.61397,257000000.0
2007-02-06 01:06:00,1.61411,1.61425,1.61402,1.61415,182000002.0
2007-02-06 01:07:00,1.61413,1.61426,1.61405,1.61414,297900001.0
2007-02-06 01:08:00,1.61406,1.6142,1.61402,1.6142,146600004.0
2007-02-06 01:09:00,1.61414,1.61425,1.61411,1.61425,255000003.0
2007-02-06 01:10:00,1.61423,1.61423,1.61402,1.61402,250299999.0
2007-02-06 01:11:00,1.6141,1.61415,1.6141,1.61415,37500000.0
2007-02-06 01:12:00,1.61408,1.61413,1.6139,1.61391,362699998.0
2007-02-06 01:13:00,1.61415,1.61423,1.61395,1.61395,271500000.0
2007-02-06 01:14:00,1.61368,1.614,1.61364,1.61364,198799997.0
2007-02-06 01:15:00,1.61416,1.61423,1.61402,1.61411,136500001.0
2007-02-06 01:16:00,1.614,1.61419,1.61396,1.61403,272299996.0
2007-02-06 01:17:00,1.61395,1.61415,1.61362,1.61391,199099999.0
2007-02-06 01:18:00,1.61411,1.61419,1.61393,1.61393,249399998.0
2007-02-06 01:19:00,1.61409,1.61409,1.61384,1.61388,224500000.0
2007-02-06 01:20:00,1.61398,1.61416,1.61398,1.61416,164899998.0
2007-02-06 01:21:00,1.61418,1.61425,1.6141,1.6142,111799998.0
2007-02-06 01:22:00,1.61423,1.61423,1.61417,1.61417,37500000.0
2007-02-06 01:23:00,1.61404,1.61417,1.61397,1.61413,107600001.0
2007-02-06 01:24:00,1.61415,1.61417,1.614,1.61404,29899999.0
2007-02-06 01:25:00,1.61403,1.61422,1.61393,1.61394,138599999.0
2007-02-06 01:26:00,1.6141,1.6142,1.61402,1.61413,378300001.0
2007-02-06 01:27:00,1.61407,1.61409,1.61389,1.61397,495900003.0
2007-02-06 01:28:00,1.61415,1.61435,1.61401,1.61419,358899998.0
2007-02-06 01:29:00,1.61407,1.6142,1.61395,1.61404,353199998.0
2007-02-06 01:30:00,1.6142,1.6142,1.61405,1.61405,34600000.0
2007-02-06 01:31:00,1.61389,1.61396,1.61354,1.61363,232500001.0
2007-02-06 01:32:00,1.61396,1.61405,1.61358,1.61358,401000004.0
2007-02-06 01:33:00,1.6142,1.6142,1.6141,1.6141,47900002.0
2007-02-06 01:34:00,1.6139,1.61425,1.6139,1.61425,387600001.0
2007-02-06 01:35:00,1.61415,1.61415,1.614,1.614,119800001.0
2007-02-06 01:36:00,1.61411,1.61432,1.61406,1.61411,378600000.0
2007-02-06 01:37:00,1.61397,1.61414,1.61371,1.61389,398600000.0
2007-02-06 01:38:00,1.61395,1.61421,1.61381,1.61421,413600004.0
2007-02-06 01:39:00,1.61416,1.61437,1.61411,1.61426,279899998.0
2007-02-06 01:40:00,1.6142,1.61428,1.61403,1.61403,160700000.0
2007-02-06 01:41:00,1.61398,1.61412,1.6137,1.61384,202899997.0
2007-02-06 01:42:00,1.6142,1.61428,1.61412,1.61415,328299995.0
2007-02-06 01:43:00,1.61405,1.6143,1.61367,1.61386,299699999.0
2007-02-06 01:44:00,1.61387,1.61416,1.61355,1.61387,298600000.0
2007-02-06 01:45:00,1.6139,1.614,1.6135,1.61355,251500004.0
2007-02-06 01:46:00,1.61365,1.61413,1.61357,1.61402,342400002.0
2007-02-06 01:47:00,1.6141,1.6141,1.61363,1.61372,172900001.0
2007-02-06 01:48:00,1.61415,1.61423,1.614,1.61408,321500000.0
2007-02-06 01:49:00,1.61406,1.61413,1.61392,1.61406,378199996.0
2007-02-06 01:50:00,1.6141,1.61414,1.61399,1.61401,117400000.0
2007-02-06 01:51:00,1.6141,1.6142,1.6141,1.6142,49500000.0
2007-02-06 01:52:00,1.61404,1.61422,1.61394,1.61405,350800002.0
2007-02-06 01:53:00,1.61413,1.61427,1.61405,1.61413,142200001.0
2007-02-06 01:54:00,1.61417,1.61417,1.61393,1.614,292400002.0
2007-02-06 01:55:00,1.6141,1.6141,1.61386,1.61398,352799999.0
2007-02-06 01:56:00,1.61383,1.61414,1.61345,1.61348,279400002.0
2007-02-06 01:57:00,1.61402,1.61415,1.61402,1.61415,165300003.0
2007-02-06 01:58:00,1.61412,1.61422,1.61398,1.61414,266300003.0
2007-02-06 01:59:00,1.6141,1.6141,1.61372,1.61386,364700004.0
2007-02-06 02:00:00,1.61417,1.61425,1.61394,1.61415,278000002.0
2007-02-06 02:01:00,1.61419,1.61425,1.61408,1.61425,307799995.0
2007-02-06 02:02:00,1.61418,1.61425,1.61403,1.6141,192000001.0
2007-02-06 02:03:00,1.61406,1.61425,1.61406,1.61425,292900001.0
2007-02-06 02:04:00,1.61416,1.61425,1.614,1.61425,414199994.0
2007-02-06 02:05:00,1.61418,1.61422,1.61395,1.61395,171299999.0
2007-02-06 02:06:00,1.61411,1.61425,1.61411,1.61425,241500004.0
2007-02-06 02:07:00,1.6142,1.61427,1.61406,1.61422,484100001.0
2007-02-06 02:08:00,1.61423,1.61432,1.61395,1.61395,222500002.0
2007-02-06 02:09:00,1.61419,1.61425,1.61409,1.6142,130199999.0
2007-02-06 02:10:00,1.61419,1.61431,1.6141,1.6141,207300001.0
2007-02-06 02:11:00,1.61418,1.61418,1.61388,1.61396,197000000.0
2007-02-06 02:12:00,1.61418,1.61422,1.61408,1.61412,37500000.0
2007-02-06 02:13:00,1.61428,1.61428,1.61413,1.61422,126199998.0
2007-02-06 02:14:00,1.61413,1.61413,1.61362,1.61373,385700003.0
2007-02-06 02:15:00,1.6142,1.61425,1.61401,1.61401,216500003.0
2007-02-06 02:16:00,1.61415,1.61415,1.614,1.614,58400000.0
2007-02-06 02:17:00,1.61415,1.6142,1.61402,1.61408,111799998.0
2007-02-06 02:18:00,1.61418,1.61418,1.61404,1.61404,166900001.0
2007-02-06 02:19:00,1.61403,1.61425,1.61401,1.61421,135800001.0
2007-02-06 02:20:00,1.61419,1.61426,1.614,1.61411,179699999.0
2007-02-06 02:21:00,1.61418,1.6142,1.61399,1.61413,457899993.0
2007-02-06 02:22:00,1.61413,1.61429,1.61405,1.6141,441599995.0
2007-02-06 02:23:00,1.61413,1.61422,1.61397,1.61417,216600003.0
2007-02-06 02:24:00,1.61386,1.61418,1.61364,1.61408,237599997.0
2007-02-06 02:25:00,1.6142,1.61425,1.61416,1.61423,62500000.0
2007-02-06 02:26:00,1.61406,1.61418,1.61405,1.61418,204900002.0
2007-02-06 02:27:00,1.61417,1.61425,1.61402,1.61415,93099999.0
2007-02-06 02:28:00,1.61415,1.61425,1.61403,1.61403,355899999.0
2007-02-06 02:29:00,1.61415,1.61425,1.61394,1.61417,343700002.0
2007-02-06 02:30:00,1.61395,1.6141,1.61387,1.61397,235900002.0
2007-02-06 02:31:00,1.6137,1.61387,1.61346,1.61346,308499999.0
2007-02-06 02:32:00,1.61403,1.61406,1.61384,1.61394,476200000.0
2007-02-06 02:33:00,1.61392,1.61404,1.61392,1.61404,115199998.0
2007-02-06 02:34:00,1.6141,1.6141,1.614,1.614,28000000.0
2007-02-06 02:35:00,1.61416,1.61416,1.61389,1.614,515400000.0
2007-02-06 02:36:00,1.61404,1.61423,1.61397,1.61409,179499998.0
2007-02-06 02:37:00,1.61402,1.61428,1.61402,1.61422,171800001.0
2007-02-06 02:38:00,1.61406,1.61418,1.61406,1.61418,25600000.0
2007-02-06 02:39:00,1.6141,1.6142,1.6141,1.6142,8000000.0
2007-02-06 02:40:00,1.61427,1.61427,1.61424,1.61424,75000000.0
2007-02-06 02:41:00,1.61416,1.61424,1.61398,1.61401,418600002.0
2007-02-06 02:42:00,1.61408,1.61423,1.61399,1.61413,157599999.0
2007-02-06 02:43:00,1.61408,1.61422,1.61405,1.61411,241900000.0
2007-02-06 02:44:00,1.61402,1.61415,1.61402,1.61415,144700000.0
2007-02-06 02:45:00,1.61402,1.61415,1.61402,1.61415,182600003.0
2007-02-06 02:46:00,1.61394,1.61408,1.61386,1.61402,42100002.0
2007-02-06 02:47:00,1.61392,1.61417,1.61392,1.61417,194199999.0
2007-02-06 02:48:00,1.61403,1.61418,1.61394,1.61402,320900002.0
2007-02-06 02:49:00,1.61408,1.61408,1.61396,1.61396,63799999.0
2007-02-06 02:50:00,1.6141,1.61415,1.61402,1.61408,104300001.0
2007-02-06 02:51:00,1.61415,1.61415,1.61398,1.61404,366800005.0
2007-02-06 02:52:00,1.61401,1.61415,1.61397,1.61405,174500000.0
2007-02-06 02:53:00,1.61412,1.61421,1.61396,1.61407,195899995.0
2007-02-06 02:54:00,1.61397,1.61413,1.61393,1.61396,337700001.0
2007-02-06 02:55:00,1.61399,1.61416,1.61379,1.6139,257599998.0
2007-02-06 02:56:00,1.61397,1.61397,1.6137,1.6137,189599997.0
2007-02-06 02:57:00,1.61383,1.61396,1.61372,1.61386,453600007.0
2007-02-06 02:58:00,1.61392,1.61404,1.61383,1.61397,198699999.0
2007-02-06 02:59:00,1.61382,1.61394,1.61373,1.61382,310699995.0
2007-02-06 03:00:00,1.61383,1.61395,1.61371,1.61382,296399999.0
2007-02-06 03:01:00,1.61374,1.61393,1.61373,1.61382,578499997.0
2007-02-06 03:02:00,1.61335,1.61388,1.61335,1.61367,247300002.0
2007-02-06 03:03:00,1.61363,1.61388,1.61328,1.61345,250099997.0
2007-02-06 03:04:00,1.61377,1.61377,1.61358,1.61358,161800000.0
2007-02-06 03:05:00,1.61368,1.61382,1.61367,1.61367,326000004.0
2007-02-06 03:06:00,1.61377,1.61383,1.61372,1.61374,330900000.0
2007-02-06 03:07:00,1.61361,1.61383,1.61361,1.61381,128299997.0
2007-02-06 03:08:00,1.61339,1.61365,1.61328,1.61357,565700005.0
2007-02-06 03:09:00,1.61376,1.61378,1.61358,1.61378,264800003.0
2007-02-06 03:10:00,1.61352,1.61379,1.61347,1.6136,219500001.0
2007-02-06 03:11:00,1.6137,1.61385,1.61365,1.61369,72500001.0
2007-02-06 03:12:00,1.6137,1.61378,1.61318,1.61339,356899996.0
2007-02-06 03:13:00,1.61385,1.61385,1.61364,1.61369,148499998.0
2007-02-06 03:14:00,1.61377,1.6139,1.61365,1.61382,273799998.0
2007-02-06 03:15:00,1.61386,1.61397,1.61369,1.61397,275800001.0
2007-02-06 03:16:00,1.61385,1.61403,1.61353,1.61379,450500000.0
2007-02-06 03:17:00,1.61397,1.614,1.61382,1.61382,195899997.0
2007-02-06 03:18:00,1.61396,1.61399,1.61386,1.61389,173200003.0
2007-02-06 03:19:00,1.61394,1.61402,1.61378,1.61388,267999998.0
2007-02-06 03:20:00,1.61375,1.61392,1.61375,1.61392,152000001.0
2007-02-06 03:21:00,1.6136,1.61398,1.61343,1.61388,572000000.0
2007-02-06 03:22:00,1.61387,1.61393,1.61378,1.61378,231200002.0
2007-02-06 03:23:00,1.6139,1.61393,1.61372,1.61372,198400003.0
2007-02-06 03:24:00,1.6139,1.61395,1.61376,1.61387,364399997.0
2007-02-06 03:25:00,1.6139,1.6139,1.6138,1.6138,11200000.0
2007-02-06 03:26:00,1.61377,1.6139,1.6135,1.61373,386299997.0
2007-02-06 03:27:00,1.6138,1.6139,1.6138,1.6139,103799999.0
2007-02-06 03:28:00,1.61387,1.61393,1.61378,1.61384,140900000.0
2007-02-06 03:29:00,1.61348,1.6137,1.61315,1.61337,289100000.0
2007-02-06 03:30:00,1.61385,1.61385,1.61368,1.61376,206100001.0
2007-02-06 03:31:00,1.61378,1.6138,1.61364,1.61364,171300003.0
2007-02-06 03:32:00,1.61354,1.61378,1.61354,1.61376,237700001.0
2007-02-06 03:33:00,1.61371,1.61381,1.61358,1.61375,145100000.0
2007-02-06 03:34:00,1.61375,1.61375,1.61351,1.61368,544999996.0
2007-02-06 03:35:00,1.61372,1.61387,1.6136,1.61387,270399997.0
2007-02-06 03:36:00,1.61373,1.6139,1.61369,1.61374,283700000.0
2007-02-06 03:37:00,1.61366,1.6139,1.61366,1.61384,471100000.0
2007-02-06 03:38:00,1.61387,1.61398,1.61368,1.61386,626199998.0
2007-02-06 03:39:00,1.61372,1.61391,1.61371,1.61389,326799998.0
2007-02-06 03:40:00,1.61379,1.61388,1.61359,1.61384,191300000.0
2007-02-06 03:41:00,1.61366,1.61388,1.61366,1.61385,150499999.0
2007-02-06 03:42:00,1.61365,1.61382,1.61343,1.61355,204900001.0
2007-02-06 03:43:00,1.61381,1.61387,1.61366,1.61366,306500001.0
2007-02-06 03:44:00,1.6137,1.61392,1.6137,1.61392,95000001.0
2007-02-06 03:45:00,1.61395,1.61395,1.61374,1.61379,342699996.0
2007-02-06 03:46:00,1.61376,1.61393,1.61369,1.61393,212099999.0
2007-02-06 03:47:00,1.61385,1.61385,1.61372,1.61375,180500001.0
2007-02-06 03:48:00,1.61372,1.6138,1.61357,1.61373,297000002.0
2007-02-06 03:49:00,1.6135,1.61368,1.6135,1.61368,126100000.0
2007-02-06 03:50:00,1.61361,1.61375,1.61361,1.61369,106300000.0
2007-02-06 03:51:00,1.61332,1.61374,1.61322,1.61374,241899997.0
2007-02-06 03:52:00,1.61353,1.6137,1.6135,1.6135,149999999.0
2007-02-06 03:53:00,1.61376,1.61382,1.61354,1.61363,423799999.0
2007-02-06 03:54:00,1.6137,1.61375,1.6137,1.61375,37600000.0
2007-02-06 03:55:00,1.61345,1.61362,1.61345,1.61362,75099998.0
2007-02-06 03:56:00,1.61352,1.61375,1.61352,1.61368,206900002.0
2007-02-06 03:57:00,1.61335,1.61357,1.61335,1.61349,231100005.0
2007-02-06 03:58:00,1.61343,1.61357,1.6133,1.61345,307599998.0
2007-02-06 03:59:00,1.61308,1.6135,1.61286,1.61332,332200002.0
2007-02-06 04:00:00,1.61355,1.61369,1.61342,1.61359,347999998.0
2007-02-06 04:01:00,1.6135,1.61357,1.61334,1.61335,460900002.0
2007-02-06 04:02:00,1.61341,1.61357,1.61341,1.61355,293099998.0
2007-02-06 04:03:00,1.61349,1.61369,1.61334,1.61334,266800003.0
2007-02-06 04:04:00,1.61338,1.6135,1.6133,1.6134,320299998.0
2007-02-06 04:05:00,1.61341,1.61346,1.61327,1.61339,176700002.0
2007-02-06 04:06:00,1.6132,1.61336,1.61318,1.61335,356200005.0
2007-02-06 04:07:00,1.6133,1.6134,1.61304,1.61322,357700006.0
2007-02-06 04:08:00,1.61315,1.61336,1.61313,1.61336,103900000.0
2007-02-06 04:09:00,1.61298,1.61333,1.61298,1.61325,245699998.0
2007-02-06 04:10:00,1.61312,1.61333,1.61312,1.61333,139700001.0
2007-02-06 04:11:00,1.61332,1.61347,1.61316,1.61324,447999997.0
2007-02-06 04:12:00,1.61306,1.61351,1.61286,1.61325,378400003.0
2007-02-06 04:13:00,1.61337,1.61344,1.61328,1.61334,89900000.0
2007-02-06 04:14:00,1.61334,1.61346,1.61326,1.61326,265200000.0
2007-02-06 04:15:00,1.61345,1.61352,1.61345,1.61352,75100000.0
2007-02-06 04:16:00,1.61353,1.61357,1.61332,1.61341,364000007.0
2007-02-06 04:17:00,1.61348,1.61348,1.61337,1.61337,126300001.0
2007-02-06 04:18:00,1.6134,1.61354,1.61331,1.61348,207099999.0
2007-02-06 04:19:00,1.61323,1.61349,1.61321,1.61344,278100003.0
2007-02-06 04:20:00,1.6135,1.6135,1.61319,1.61319,103600000.0
2007-02-06 04:21:00,1.61345,1.61347,1.61328,1.61336,226899999.0
2007-02-06 04:22:00,1.61271,1.61308,1.61265,1.61265,353399993.0
2007-02-06 04:23:00,1.61321,1.61345,1.61321,1.6134,444100005.0
2007-02-06 04:24:00,1.61339,1.61343,1.61319,1.61322,332699996.0
2007-02-06 04:25:00,1.61335,1.61335,1.61307,1.61314,317800001.0
2007-02-06 04:26:00,1.61335,1.61335,1.6132,1.61328,211699998.0
2007-02-06 04:27:00,1.61316,1.61334,1.61271,1.61271,217999998.0
2007-02-06 04:28:00,1.61265,1.61323,1.61265,1.61274,468300000.0
2007-02-06 04:29:00,1.61318,1.6133,1.61312,1.61325,45500000.0
2007-02-06 04:30:00,1.61295,1.61321,1.61287,1.61321,161300003.0
2007-02-06 04:31:00,1.61326,1.61329,1.61317,1.61323,54400000.0
2007-02-06 04:32:00,1.6128,1.61307,1.61272,1.61307,304800006.0
2007-02-06 04:33:00,1.61303,1.61338,1.6127,1.6127,423599999.0
2007-02-06 04:34:00,1.61263,1.61309,1.61257,1.6127,242200002.0
2007-02-06 04:35:00,1.61273,1.61298,1.61242,1.6128,275800002.0
2007-02-06 04:36:00,1.61322,1.61331,1.61314,1.61325,176900004.0
2007-02-06 04:37:00,1.61315,1.61328,1.61264,1.61275,185499997.0
2007-02-06 04:38:00,1.6127,1.61322,1.6127,1.61317,379800001.0
2007-02-06 04:39:00,1.6131,1.61325,1.61297,1.61305,328100000.0
2007-02-06 04:40:00,1.61326,1.61337,1.61314,1.61324,275199999.0
2007-02-06 04:41:00,1.61318,1.61334,1.61314,1.61334,276899998.0
2007-02-06 04:42:00,1.61329,1.61333,1.61312,1.61312,377100000.0
2007-02-06 04:43:00,1.61256,1.61317,1.61256,1.6128,477599998.0
2007-02-06 04:44:00,1.61318,1.61332,1.61309,1.6132,233200003.0
2007-02-06 04:45:00,1.6131,1.61332,1.613,1.61316,189700002.0
2007-02-06 04:46:00,1.61298,1.6132,1.61286,1.61309,213000000.0
2007-02-06 04:47:00,1.6132,1.61325,1.61302,1.61315,236300001.0
2007-02-06 04:48:00,1.61325,1.61325,1.61304,1.61306,155200003.0
2007-02-06 04:49:00,1.61322,1.61327,1.61302,1.6132,278900003.0
2007-02-06 04:50:00,1.61318,1.6132,1.6129,1.61311,161400000.0
2007-02-06 04:51:00,1.6131,1.6132,1.6131,1.6132,23400000.0
2007-02-06 04:52:00,1.61327,1.61327,1.61272,1.61281,187100000.0
2007-02-06 04:53:00,1.61314,1.61334,1.61301,1.61325,37600001.0
2007-02-06 04:54:00,1.61313,1.61329,1.61302,1.61316,213400000.0
2007-02-06 04:55:00,1.61325,1.61327,1.61305,1.61327,284399998.0
2007-02-06 04:56:00,1.61324,1.6133,1.6132,1.6132,199599999.0
2007-02-06 04:57:00,1.61308,1.6131,1.61286,1.61302,245800001.0
2007-02-06 04:58:00,1.61322,1.61332,1.61309,1.61328,398899999.0
2007-02-06 04:59:00,1.6132,1.6133,1.6132,1.6133,71900003.0
2007-02-06 05:00:00,1.61333,1.61347,1.61325,1.6134,486600004.0
2007-02-06 05:01:00,1.61337,1.61343,1.61284,1.61325,363499998.0
2007-02-06 05:02:00,1.61283,1.61334,1.61283,1.61318,218399999.0
2007-02-06 05:03:00,1.61327,1.61329,1.61305,1.6131,434800004.0
2007-02-06 05:04:00,1.61316,1.61345,1.61308,1.61316,348199998.0
2007-02-06 05:05:00,1.6133,1.6134,1.6133,1.6134,20000000.0
2007-02-06 05:06:00,1.61279,1.61335,1.61278,1.61332,226100000.0
2007-02-06 05:07:00,1.61332,1.61336,1.61273,1.61277,416299998.0
2007-02-06 05:08:00,1.61328,1.61354,1.61328,1.61338,283100002.0
2007-02-06 05:09:00,1.61334,1.61347,1.61334,1.61347,38000001.0
2007-02-06 05:10:00,1.6132,1.61337,1.61295,1.61306,378399999.0
2007-02-06 05:11:00,1.61317,1.61344,1.61295,1.61307,293100001.0
2007-02-06 05:12:00,1.61335,1.61355,1.61331,1.61355,411899997.0
2007-02-06 05:13:00,1.61353,1.61353,1.61335,1.61335,153100000.0
2007-02-06 05:14:00,1.61345,1.61353,1.61335,1.61335,228800002.0
2007-02-06 05:15:00,1.61322,1.61343,1.61322,1.61326,178100001.0
2007-02-06 05:16:00,1.61324,1.61343,1.61324,1.61343,191100003.0
2007-02-06 05:17:00,1.61342,1.61342,1.61329,1.61329,144799999.0
2007-02-06 05:18:00,1.61325,1.61345,1.61325,1.61327,128699999.0
2007-02-06 05:19:00,1.61335,1.61348,1.61323,1.61333,109400000.0
2007-02-06 05:20:00,1.61351,1.61351,1.61323,1.61323,190200001.0
2007-02-06 05:21:00,1.61331,1.61338,1.6131,1.6131,292900003.0
2007-02-06 05:22:00,1.6134,1.61344,1.61323,1.61324,237600001.0
2007-02-06 05:23:00,1.61327,1.61327,1.61303,1.61315,192700000.0
2007-02-06 05:24:00,1.61268,1.61315,1.61258,1.61285,373000000.0
2007-02-06 05:25:00,1.61314,1.61321,1.61298,1.61307,390199998.0
2007-02-06 05:26:00,1.61282,1.61305,1.61273,1.61282,347100001.0
2007-02-06 05:27:00,1.61297,1.61327,1.61297,1.61325,243699999.0
2007-02-06 05:28:00,1.61322,1.6134,1.61316,1.61321,194100003.0
2007-02-06 05:29:00,1.6132,1.61333,1.6131,1.61333,265000000.0
2007-02-06 05:30:00,1.61307,1.61323,1.61277,1.61289,400000001.0
2007-02-06 05:31:00,1.61339,1.61348,1.61339,1.61348,50400000.0
2007-02-06 05:32:00,1.61337,1.61351,1.61333,1.61342,274300002.0
2007-02-06 05:33:00,1.61318,1.61347,1.61318,1.61345,296699995.0
2007-02-06 05:34:00,1.61339,1.61344,1.61322,1.61337,216500001.0
2007-02-06 05:35:00,1.61334,1.61334,1.61316,1.61322,58300002.0
2007-02-06 05:36:00,1.61308,1.61341,1.61308,1.61336,324199996.0
2007-02-06 05:37:00,1.61331,1.61347,1.61321,1.61335,256699998.0
2007-02-06 05:38:00,1.61315,1.6133,1.61304,1.61306,595400003.0
2007-02-06 05:39:00,1.61295,1.61332,1.61281,1.61281,266199999.0
2007-02-06 05:40:00,1.61292,1.61322,1.61284,1.61313,240599999.0
2007-02-06 05:41:00,1.6134,1.61345,1.61332,1.61338,79900000.0
2007-02-06 05:42:00,1.6134,1.6134,1.61322,1.61322,90300000.0
2007-02-06 05:43:00,1.61321,1.61342,1.61321,1.61333,285900001.0
2007-02-06 05:44:00,1.61324,1.61332,1.61311,1.61323,23900000.0
2007-02-06 05:45:00,1.61316,1.6133,1.61312,1.61321,197100002.0
2007-02-06 05:46:00,1.61315,1.61323,1.61305,1.61315,79900000.0
2007-02-06 05:47:00,1.61322,1.61327,1.61296,1.6131,284300002.0
2007-02-06 05:48:00,1.61278,1.61298,1.61253,1.61262,458900000.0
2007-02-06 05:49:00,1.61247,1.613,1.61241,1.61241,362899998.0
2007-02-06 05:50:00,1.61234,1.61286,1.61221,1.61286,408899998.0
2007-02-06 05:51:00,1.61305,1.6131,1.61256,1.61273,414000005.0
2007-02-06 05:52:00,1.61276,1.61312,1.6125,1.61305,324400001.0
2007-02-06 05:53:00,1.61286,1.61302,1.61249,1.61291,350499991.0
2007-02-06 05:54:00,1.6132,1.61328,1.61301,1.61301,362500000.0
2007-02-06 05:55:00,1.61305,1.61327,1.613,1.61315,283200000.0
2007-02-06 05:56:00,1.61308,1.6132,1.61308,1.6132,43200000.0
2007-02-06 05:57:00,1.6132,1.61325,1.61306,1.61317,334600001.0
2007-02-06 05:58:00,1.61267,1.61291,1.61248,1.61267,404199994.0
2007-02-06 05:59:00,1.61299,1.61308,1.61244,1.61244,268799998.0
2007-02-06 06:00:00,1.61244,1.61315,1.61244,1.61315,188599999.0
2007-02-06 06:01:00,1.61293,1.61321,1.61277,1.6129,421400004.0
2007-02-06 06:02:00,1.6131,1.6132,1.6131,1.6132,200199998.0
2007-02-06 06:03:00,1.61274,1.6131,1.61273,1.6131,311200002.0
2007-02-06 06:04:00,1.61303,1.6133,1.61303,1.6132,307800002.0
2007-02-06 06:05:00,1.61318,1.61335,1.61315,1.61322,278900002.0
2007-02-06 06:06:00,1.61322,1.61322,1.61294,1.61299,467499997.0
2007-02-06 06:07:00,1.6131,1.61315,1.61282,1.61282,107300001.0
2007-02-06 06:08:00,1.61303,1.61327,1.61299,1.61299,291099999.0
2007-02-06 06:09:00,1.61318,1.61328,1.61308,1.61325,302999999.0
2007-02-06 06:10:00,1.6132,1.6132,1.61293,1.61295,347099996.0
2007-02-06 06:11:00,1.61318,1.61328,1.61304,1.6132,279699999.0
2007-02-06 06:12:00,1.61305,1.61306,1.61269,1.61294,386199997.0
2007-02-06 06:13:00,1.61275,1.61305,1.61259,1.61281,445500003.0
2007-02-06 06:14:00,1.61276,1.61312,1.61223,1.61223,315100004.0
2007-02-06 06:15:00,1.61322,1.61325,1.61315,1.6132,216400000.0
2007-02-06 06:16:00,1.61323,1.6133,1.61308,1.61322,156500001.0
2007-02-06 06:17:00,1.61296,1.6132,1.61285,1.6129,361499997.0
2007-02-06 06:18:00,1.61267,1.61293,1.61247,1.61247,384199996.0
2007-02-06 06:19:00,1.61327,1.61333,1.61309,1.61309,232500002.0
2007-02-06 06:20:00,1.61321,1.61332,1.6131,1.61329,331800002.0
2007-02-06 06:21:00,1.6133,1.61335,1.6133,1.61335,59000000.0
2007-02-06 06:22:00,1.61319,1.61337,1.61285,1.61308,248799997.0
2007-02-06 06:23:00,1.61332,1.61335,1.61302,1.61316,385000002.0
2007-02-06 06:24:00,1.61293,1.61322,1.61275,1.61282,510299998.0
2007-02-06 06:25:00,1.6133,1.61335,1.61318,1.61318,254100000.0
2007-02-06 06:26:00,1.6133,1.61337,1.61303,1.61327,279599996.0
2007-02-06 06:27:00,1.61302,1.61302,1.61255,1.61279,295500004.0
2007-02-06 06:28:00,1.61284,1.61291,1.61255,1.61271,258300000.0
2007-02-06 06:29:00,1.6124,1.61275,1.61231,1.61273,285200000.0
2007-02-06 06:30:00,1.61327,1.61327,1.61314,1.61314,22600000.0
2007-02-06 06:31:00,1.61324,1.61333,1.61316,1.61327,50200000.0
2007-02-06 06:32:00,1.61285,1.613,1.61232,1.61244,375500000.0
2007-02-06 06:33:00,1.61325,1.61325,1.61313,1.61314,189700001.0
2007-02-06 06:34:00,1.61317,1.61325,1.61301,1.61321,258999998.0
2007-02-06 06:35:00,1.61301,1.61321,1.61301,1.61318,224300000.0
2007-02-06 06:36:00,1.61305,1.61318,1.61293,1.61308,139499999.0
2007-02-06 06:37:00,1.61321,1.61323,1.61311,1.61311,65100000.0
2007-02-06 06:38:00,1.61306,1.61322,1.61306,1.6132,152900004.0
2007-02-06 06:39:00,1.61303,1.61318,1.61289,1.61298,240400003.0
2007-02-06 06:40:00,1.61288,1.61321,1.61244,1.61298,380700004.0
2007-02-06 06:41:00,1.61316,1.61325,1.61304,1.61315,46400001.0
2007-02-06 06:42:00,1.61322,1.61332,1.61314,1.61321,251700002.0
2007-02-06 06:43:00,1.61317,1.61325,1.61301,1.6132,345999993.0
2007-02-06 06:44:00,1.61314,1.61328,1.61307,1.61325,404900005.0
2007-02-06 06:45:00,1.6127,1.61318,1.6127,1.61287,252700005.0
2007-02-06 06:46:00,1.61311,1.61325,1.61301,1.61315,309100002.0
2007-02-06 06:47:00,1.6132,1.6132,1.6131,1.6131,47100000.0
2007-02-06 06:48:00,1.61322,1.61333,1.61316,1.61323,217200002.0
2007-02-06 06:49:00,1.61328,1.61337,1.61317,1.61324,290799998.0
2007-02-06 06:50:00,1.6133,1.6134,1.61316,1.61331,278900005.0
2007-02-06 06:51:00,1.6133,1.6134,1.6133,1.6134,67100001.0
2007-02-06 06:52:00,1.61347,1.61354,1.6133,1.61347,421500007.0
2007-02-06 06:53:00,1.6134,1.61349,1.61334,1.61346,287599999.0
2007-02-06 06:54:00,1.61342,1.61355,1.6133,1.61337,184699998.0
2007-02-06 06:55:00,1.6134,1.6135,1.61307,1.61321,390700000.0
2007-02-06 06:56:00,1.61297,1.61317,1.61297,1.61317,190300000.0
2007-02-06 06:57:00,1.6132,1.6133,1.61311,1.61315,343900000.0
2007-02-06 06:58:00,1.61294,1.61322,1.61284,1.61294,327200005.0
2007-02-06 06:59:00,1.61325,1.61326,1.61312,1.61315,318100000.0
2007-02-06 07:00:00,1.61318,1.61325,1.61304,1.61315,499399999.0
2007-02-06 07:01:00,1.61302,1.61323,1.61286,1.613,462600000.0
2007-02-06 07:02:00,1.6131,1.6132,1.6131,1.6132,118099998.0
2007-02-06 07:03:00,1.61314,1.61327,1.61314,1.61325,195700001.0
2007-02-06 07:04:00,1.61294,1.61332,1.61294,1.61332,359600000.0
2007-02-06 07:05:00,1.61328,1.6134,1.61318,1.6134,186400003.0
2007-02-06 07:06:00,1.61337,1.61337,1.61316,1.61316,82999999.0
2007-02-06 07:07:00,1.61324,1.61331,1.61309,1.61317,230600000.0
2007-02-06 07:08:00,1.61326,1.61332,1.61313,1.61328,205900000.0
2007-02-06 07:09:00,1.61307,1.61341,1.61286,1.61321,351500003.0
2007-02-06 07:10:00,1.61332,1.6134,1.61318,1.61327,64100001.0
2007-02-06 07:11:00,1.61328,1.61349,1.61328,1.61344,229600001.0
2007-02-06 07:12:00,1.61339,1.61357,1.61339,1.61355,147299998.0
2007-02-06 07:13:00,1.61351,1.61361,1.61336,1.6135,283500004.0
2007-02-06 07:14:00,1.61339,1.61353,1.61325,1.61344,247799998.0
2007-02-06 07:15:00,1.61334,1.61353,1.61324,1.61338,391600006.0
2007-02-06 07:16:00,1.61318,1.61347,1.61318,1.61347,247400003.0
2007-02-06 07:17:00,1.6134,1.6135,1.6134,1.6135,226100002.0
2007-02-06 07:18:00,1.61344,1.6136,1.61342,1.61353,385800000.0
2007-02-06 07:19:00,1.61327,1.61348,1.61327,1.61334,363900004.0
2007-02-06 07:20:00,1.61347,1.61357,1.61336,1.61338,276400004.0
2007-02-06 07:21:00,1.6134,1.61355,1.61334,1.61337,145200000.0
2007-02-06 07:22:00,1.61345,1.61359,1.61331,1.61354,425600007.0
2007-02-06 07:23:00,1.61275,1.61301,1.6127,1.61274,264299995.0
2007-02-06 07:24:00,1.61348,1.61355,1.61335,1.61347,352900002.0
2007-02-06 07:25:00,1.61344,1.61344,1.61327,1.61328,376900006.0
2007-02-06 07:26:00,1.61341,1.61342,1.61315,1.61328,282900002.0
2007-02-06 07:27:00,1.61339,1.61348,1.61321,1.61336,310400002.0
2007-02-06 07:28:00,1.61351,1.61357,1.61335,1.61347,221099996.0
2007-02-06 07:29:00,1.6134,1.61355,1.61336,1.61352,231000002.0
2007-02-06 07:30:00,1.61345,1.61352,1.61341,1.61348,142100003.0
2007-02-06 07:31:00,1.61335,1.6135,1.61331,1.61348,261999996.0
2007-02-06 07:32:00,1.61347,1.61355,1.61329,1.61345,230799999.0
2007-02-06 07:33:00,1.61346,1.61346,1.61294,1.61318,264200004.0
2007-02-06 07:34:00,1.61318,1.61373,1.61317,1.6137,392600001.0
2007-02-06 07:35:00,1.61333,1.61347,1.61325,1.61329,283800001.0
2007-02-06 07:36:00,1.61336,1.61344,1.61329,1.61336,103800001.0
2007-02-06 07:37:00,1.6135,1.6135,1.61338,1.61338,87800001.0
2007-02-06 07:38:00,1.61332,1.61344,1.61332,1.61344,36600000.0
2007-02-06 07:39:00,1.61348,1.61348,1.61334,1.61334,72800000.0
2007-02-06 07:40:00,1.61337,1.61345,1.61325,1.61338,241400000.0
2007-02-06 07:41:00,1.6134,1.61345,1.61312,1.61337,398300000.0
2007-02-06 07:42:00,1.6134,1.61348,1.61325,1.61344,267599999.0
2007-02-06 07:43:00,1.61341,1.61351,1.6133,1.61341,365899999.0
2007-02-06 07:44:00,1.61331,1.61345,1.61325,1.61325,86300000.0
2007-02-06 07:45:00,1.61338,1.61345,1.6133,1.6134,362000004.0
2007-02-06 07:46:00,1.61345,1.61345,1.61332,1.61332,77400002.0
2007-02-06 07:47:00,1.61285,1.61309,1.61279,1.61306,234000002.0
2007-02-06 07:48:00,1.61341,1.61343,1.61321,1.61328,335799998.0
2007-02-06 07:49:00,1.61331,1.61345,1.61327,1.6134,161900003.0
2007-02-06 07:50:00,1.61328,1.61338,1.61327,1.61337,66500001.0
2007-02-06 07:51:00,1.61337,1.61353,1.61324,1.61337,430500000.0
2007-02-06 07:52:00,1.61349,1.61354,1.61336,1.61346,183999996.0
2007-02-06 07:53:00,1.6132,1.61354,1.613,1.61301,351300002.0
2007-02-06 07:54:00,1.61261,1.61308,1.61261,1.6129,255000000.0
2007-02-06 07:55:00,1.61312,1.61332,1.61299,1.61314,358100002.0
2007-02-06 07:56:00,1.61315,1.61347,1.61307,1.61346,337800000.0
2007-02-06 07:57:00,1.61355,1.61355,1.6135,1.6135,11200000.0
2007-02-06 07:58:00,1.61355,1.61362,1.61342,1.61348,119900000.0
2007-02-06 07:59:00,1.61358,1.61366,1.61347,1.61353,370000006.0
2007-02-06 08:00:00,1.61317,1.6135,1.61312,1.61345,301000000.0
2007-02-06 08:01:00,1.6135,1.61365,1.61342,1.61365,240900000.0
2007-02-06 08:02:00,1.61351,1.61361,1.6133,1.6135,345599999.0
2007-02-06 08:03:00,1.61341,1.61348,1.61327,1.61343,216700001.0
2007-02-06 08:04:00,1.61352,1.61353,1.61342,1.61343,122100001.0
2007-02-06 08:05:00,1.61363,1.61367,1.61349,1.61365,531899998.0
2007-02-06 08:06:00,1.61355,1.61355,1.61318,1.61318,462700005.0
2007-02-06 08:07:00,1.61335,1.61358,1.61329,1.61358,577600002.0
2007-02-06 08:08:00,1.61321,1.6135,1.61309,1.61315,265299999.0
2007-02-06 08:09:00,1.61323,1.61353,1.613,1.61301,329300000.0
2007-02-06 08:10:00,1.61338,1.61356,1.61312,1.61341,186399997.0
2007-02-06 08:11:00,1.61345,1.61381,1.61345,1.61381,100800000.0
2007-02-06 08:12:00,1.6136,1.61375,1.6136,1.61375,43600000.0
2007-02-06 08:13:00,1.61358,1.61374,1.61344,1.61359,226000003.0
2007-02-06 08:14:00,1.61363,1.61374,1.61346,1.61346,251399999.0
2007-02-06 08:15:00,1.61354,1.61367,1.61341,1.6135,280700006.0
2007-02-06 08:16:00,1.6135,1.61373,1.61344,1.61347,221900002.0
2007-02-06 08:17:00,1.61351,1.61358,1.61338,1.61352,60700000.0
2007-02-06 08:18:00,1.61362,1.61362,1.61355,1.61355,24000000.0
2007-02-06 08:19:00,1.61352,1.6137,1.61345,1.6136,258500002.0
2007-02-06 08:20:00,1.61365,1.61365,1.61343,1.6135,279300007.0
2007-02-06 08:21:00,1.61351,1.61373,1.61335,1.61366,142199998.0
2007-02-06 08:22:00,1.61368,1.61368,1.61352,1.61366,258999999.0
2007-02-06 08:23:00,1.61364,1.61381,1.61356,1.61356,269799998.0
2007-02-06 08:24:00,1.61366,1.61381,1.61355,1.61372,381499996.0
2007-02-06 08:25:00,1.6137,1.61377,1.61354,1.61377,120799999.0
2007-02-06 08:26:00,1.61373,1.61381,1.61359,1.61371,184600000.0
2007-02-06 08:27:00,1.61341,1.61381,1.61341,1.61381,97099999.0
2007-02-06 08:28:00,1.61378,1.6138,1.61365,1.61366,199300000.0
2007-02-06 08:29:00,1.61373,1.61387,1.61373,1.61387,35300000.0
2007-02-06 08:30:00,1.61318,1.61385,1.61318,1.61372,256900001.0
2007-02-06 08:31:00,1.61376,1.61387,1.61361,1.61367,370700002.0
2007-02-06 08:32:00,1.61375,1.6138,1.61365,1.61365,115799997.0
2007-02-06 08:33:00,1.61382,1.61386,1.61364,1.6137,270700001.0
2007-02-06 08:34:00,1.61371,1.61382,1.61362,1.61369,203300002.0
2007-02-06 08:35:00,1.61368,1.6138,1.61358,1.61368,259799999.0
2007-02-06 08:36:00,1.61367,1.61381,1.61361,1.61369,153300002.0
2007-02-06 08:37:00,1.61371,1.61371,1.61352,1.61364,164800001.0
2007-02-06 08:38:00,1.6136,1.61362,1.61348,1.61351,84600001.0
2007-02-06 08:39:00,1.61354,1.61369,1.61354,1.61363,277800000.0
2007-02-06 08:40:00,1.61368,1.6138,1.61353,1.61367,207500003.0
2007-02-06 08:41:00,1.61367,1.61375,1.61351,1.6137,337800001.0
2007-02-06 08:42:00,1.61359,1.61371,1.61355,1.61365,457700005.0
2007-02-06 08:43:00,1.6136,1.61362,1.61348,1.61351,89400000.0
2007-02-06 08:44:00,1.61358,1.61365,1.61349,1.61355,134700002.0
2007-02-06 08:45:00,1.61341,1.61353,1.61302,1.61342,301200002.0
2007-02-06 08:46:00,1.61363,1.61369,1.61345,1.61346,240300003.0
2007-02-06 08:47:00,1.61358,1.61369,1.61342,1.61358,329100003.0
2007-02-06 08:48:00,1.61361,1.61385,1.61351,1.61381,303099995.0
2007-02-06 08:49:00,1.61368,1.61383,1.61355,1.61366,302100001.0
2007-02-06 08:50:00,1.61351,1.61368,1.61343,1.61357,411500003.0
2007-02-06 08:51:00,1.61344,1.61365,1.61344,1.61365,164600002.0
2007-02-06 08:52:00,1.6136,1.6137,1.61354,1.61363,38400000.0
2007-02-06 08:53:00,1.61372,1.61377,1.61362,1.61366,252400002.0
2007-02-06 08:54:00,1.61352,1.61375,1.61352,1.61367,305900000.0
2007-02-06 08:55:00,1.61375,1.61375,1.61362,1.61362,76800000.0
2007-02-06 08:56:00,1.61377,1.61383,1.61368,1.61371,117300002.0
2007-02-06 08:57:00,1.61373,1.61388,1.61351,1.61364,329899999.0
2007-02-06 08:58:00,1.61354,1.61382,1.61354,1.61382,103600000.0
2007-02-06 08:59:00,1.61377,1.61379,1.61365,1.61377,213600001.0
2007-02-06 09:00:00,1.61374,1.6139,1.61361,1.6137,343600001.0
2007-02-06 09:01:00,1.61371,1.6138,1.61362,1.61368,262200000.0
2007-02-06 09:02:00,1.61374,1.61391,1.61374,1.61387,218100001.0
2007-02-06 09:03:00,1.61377,1.61387,1.61366,1.61377,204200001.0
2007-02-06 09:04:00,1.61367,1.61388,1.61367,1.61388,199600003.0
2007-02-06 09:05:00,1.61392,1.61394,1.61376,1.61383,341700000.0
2007-02-06 09:06:00,1.61392,1.61397,1.61371,1.61375,206999999.0
2007-02-06 09:07:00,1.61391,1.61405,1.61387,1.61402,402300000.0
2007-02-06 09:08:00,1.61385,1.61399,1.61367,1.61367,294500000.0
2007-02-06 09:09:00,1.61372,1.61388,1.61363,1.61388,366899998.0
2007-02-06 09:10:00,1.61368,1.61381,1.61367,1.61374,63900000.0
2007-02-06 09:11:00,1.61353,1.61372,1.61353,1.6137,267700000.0
2007-02-06 09:12:00,1.61369,1.61369,1.61355,1.61365,104699998.0
2007-02-06 09:13:00,1.61351,1.61369,1.61346,1.61369,181299999.0
2007-02-06 09:14:00,1.61361,1.61381,1.61356,1.61362,330500004.0
2007-02-06 09:15:00,1.61369,1.6139,1.61369,1.61388,351299998.0
2007-02-06 09:16:00,1.61382,1.61395,1.61382,1.61395,107900000.0
2007-02-06 09:17:00,1.61392,1.61408,1.61388,1.61408,182200004.0
2007-02-06 09:18:00,1.61401,1.61405,1.61398,1.61402,86299998.0
2007-02-06 09:19:00,1.61404,1.61414,1.61381,1.61392,327800001.0
2007-02-06 09:20:00,1.61413,1.61413,1.6138,1.6138,79900002.0
2007-02-06 09:21:00,1.61395,1.614,1.61376,1.6138,256000002.0
2007-02-06 09:22:00,1.61386,1.61395,1.61385,1.61395,139200000.0
2007-02-06 09:23:00,1.61375,1.61388,1.61367,1.61372,252800008.0
2007-02-06 09:24:00,1.61366,1.6139,1.61365,1.6139,274199997.0
2007-02-06 09:25:00,1.61387,1.61392,1.61373,1.61382,214899997.0
2007-02-06 09:26:00,1.61385,1.61403,1.61385,1.61394,252999998.0
2007-02-06 09:27:00,1.61389,1.61397,1.61367,1.61391,256899998.0
2007-02-06 09:28:00,1.6138,1.6139,1.61354,1.61367,258799997.0
2007-02-06 09:29:00,1.61358,1.61372,1.61354,1.6136,352999997.0
2007-02-06 09:30:00,1.61375,1.61375,1.6137,1.6137,62400000.0
2007-02-06 09:31:00,1.61367,1.61381,1.61361,1.61362,213299999.0
2007-02-06 09:32:00,1.61364,1.61364,1.6134,1.6134,232800000.0
2007-02-06 09:33:00,1.61355,1.61364,1.61325,1.6134,270899999.0
2007-02-06 09:34:00,1.61335,1.61353,1.61333,1.61345,280199995.0
2007-02-06 09:35:00,1.61353,1.61357,1.61341,1.6135,458500005.0
2007-02-06 09:36:00,1.61349,1.61359,1.61338,1.61339,219100000.0
2007-02-06 09:37:00,1.6135,1.61363,1.61338,1.61342,350900001.0
2007-02-06 09:38:00,1.61355,1.61355,1.61323,1.61338,316700002.0
2007-02-06 09:39:00,1.61344,1.61353,1.61331,1.61343,323000005.0
2007-02-06 09:40:00,1.61335,1.61347,1.61335,1.61343,44500000.0
2007-02-06 09:41:00,1.61343,1.61352,1.6133,1.61343,210800002.0
2007-02-06 09:42:00,1.61355,1.61355,1.6134,1.6134,97500000.0
2007-02-06 09:43:00,1.61354,1.61361,1.61339,1.6135,346200000.0
2007-02-06 09:44:00,1.61352,1.61356,1.61331,1.61331,232300000.0
2007-02-06 09:45:00,1.61341,1.61356,1.61336,1.6134,223900001.0
2007-02-06 09:46:00,1.61338,1.61338,1.61315,1.61315,195999999.0
2007-02-06 09:47:00,1.61317,1.61321,1.61304,1.61307,338300003.0
2007-02-06 09:48:00,1.61312,1.61335,1.6131,1.61322,327699997.0
2007-02-06 09:49:00,1.61322,1.61327,1.61302,1.61314,410600003.0
2007-02-06 09:50:00,1.61312,1.61312,1.61278,1.61295,400099999.0
2007-02-06 09:51:00,1.61304,1.61304,1.61283,1.61293,220999999.0
2007-02-06 09:52:00,1.61302,1.61314,1.61294,1.61301,250099999.0
2007-02-06 09:53:00,1.61301,1.61323,1.61294,1.61323,221400004.0
2007-02-06 09:54:00,1.61323,1.61332,1.61307,1.61307,272300000.0
2007-02-06 09:55:00,1.6132,1.61327,1.613,1.6131,361900001.0
2007-02-06 09:56:00,1.613,1.61318,1.613,1.61318,176699999.0
2007-02-06 09:57:00,1.61317,1.61323,1.61306,1.61315,365500000.0
2007-02-06 09:58:00,1.61314,1.61317,1.61296,1.61302,201399997.0
2007-02-06 09:59:00,1.61293,1.61318,1.61287,1.613,263699999.0
2007-02-06 10:00:00,1.61291,1.61304,1.61263,1.6129,307599999.0
2007-02-06 10:01:00,1.61293,1.61293,1.61273,1.6128,210199998.0
2007-02-06 10:02:00,1.6126,1.61289,1.61254,1.61283,279700002.0
2007-02-06 10:03:00,1.61273,1.61288,1.61269,1.61288,390800002.0
2007-02-06 10:04:00,1.61274,1.61295,1.61274,1.61284,353900000.0
2007-02-06 10:05:00,1.61282,1.61301,1.61274,1.61274,310200001.0
2007-02-06 10:06:00,1.61287,1.6129,1.61271,1.61283,327200004.0
2007-02-06 10:07:00,1.61288,1.61298,1.61274,1.61286,335200000.0
2007-02-06 10:08:00,1.61281,1.61307,1.61281,1.61298,480999997.0
2007-02-06 10:09:00,1.61282,1.61288,1.61268,1.61277,224700002.0
2007-02-06 10:10:00,1.61289,1.61289,1.61267,1.61285,289799999.0
2007-02-06 10:11:00,1.61285,1.61299,1.61278,1.61278,301300006.0
2007-02-06 10:12:00,1.61291,1.61294,1.61264,1.61264,350099996.0
2007-02-06 10:13:00,1.61276,1.61287,1.61268,1.61285,226800000.0
2007-02-06 10:14:00,1.6129,1.61296,1.61279,1.6129,222600002.0
2007-02-06 10:15:00,1.61293,1.61295,1.61282,1.61295,203600002.0
2007-02-06 10:16:00,1.613,1.61307,1.61285,1.61303,322299995.0
2007-02-06 10:17:00,1.61315,1.61324,1.61299,1.61299,390700003.0
2007-02-06 10:18:00,1.61301,1.61325,1.61301,1.61309,245400000.0
2007-02-06 10:19:00,1.61309,1.6133,1.61309,1.61328,174700000.0
2007-02-06 10:20:00,1.61319,1.61321,1.61305,1.6131,78300001.0
2007-02-06 10:21:00,1.61303,1.61331,1.61303,1.61325,235100001.0
2007-02-06 10:22:00,1.61313,1.61326,1.61307,1.61319,90999999.0
2007-02-06 10:23:00,1.61332,1.61347,1.61325,1.61339,294900001.0
2007-02-06 10:24:00,1.61337,1.61385,1.61325,1.61385,186100002.0
2007-02-06 10:25:00,1.61399,1.61416,1.61386,1.61408,484900001.0
2007-02-06 10:26:00,1.61425,1.61439,1.61402,1.6141,342299998.0
2007-02-06 10:27:00,1.61393,1.6142,1.6139,1.61416,269200000.0
2007-02-06 10:28:00,1.6141,1.6141,1.61387,1.61395,277100002.0
2007-02-06 10:29:00,1.61402,1.61402,1.61379,1.61385,319100001.0
2007-02-06 10:30:00,1.61396,1.61411,1.61383,1.61391,336899997.0
2007-02-06 10:31:00,1.61402,1.61414,1.61384,1.61397,353999995.0
2007-02-06 10:32:00,1.61412,1.61419,1.61391,1.61391,442999999.0
2007-02-06 10:33:00,1.61407,1.61421,1.61401,1.61413,180800000.0
2007-02-06 10:34:00,1.614,1.61417,1.61385,1.61406,379400001.0
2007-02-06 10:35:00,1.61394,1.61405,1.61379,1.61394,257000000.0
2007-02-06 10:36:00,1.61398,1.61411,1.6139,1.61404,199499999.0
2007-02-06 10:37:00,1.61375,1.61398,1.61364,1.61386,149900001.0
2007-02-06 10:38:00,1.61415,1.61424,1.61401,1.61405,305900006.0
2007-02-06 10:39:00,1.61417,1.61432,1.61406,1.61424,256300002.0
2007-02-06 10:40:00,1.61405,1.61434,1.61405,1.61434,207700000.0
2007-02-06 10:41:00,1.6143,1.61442,1.61413,1.61413,480600004.0
2007-02-06 10:42:00,1.61411,1.61433,1.61405,1.61409,341300001.0
2007-02-06 10:43:00,1.61413,1.61433,1.61383,1.61433,440800001.0
2007-02-06 10:44:00,1.61408,1.61418,1.61387,1.6141,248900000.0
2007-02-06 10:45:00,1.61417,1.6142,1.6139,1.6139,349100001.0
2007-02-06 10:46:00,1.61385,1.61412,1.61381,1.61397,416900002.0
2007-02-06 10:47:00,1.61409,1.61418,1.61393,1.61408,157500003.0
2007-02-06 10:48:00,1.61412,1.61418,1.61399,1.6141,443799999.0
2007-02-06 10:49:00,1.61403,1.61417,1.61399,1.61417,357200000.0
2007-02-06 10:50:00,1.61401,1.61428,1.61398,1.61428,292999998.0
2007-02-06 10:51:00,1.61398,1.61429,1.61398,1.61427,508300000.0
2007-02-06 10:52:00,1.61412,1.61428,1.61402,1.6142,210900001.0
2007-02-06 10:53:00,1.61411,1.61421,1.61403,1.61419,198099999.0
2007-02-06 10:54:00,1.61407,1.61424,1.61406,1.6142,282699999.0
2007-02-06 10:55:00,1.61415,1.61427,1.61402,1.61403,196200000.0
2007-02-06 10:56:00,1.61408,1.6142,1.61394,1.6141,305800004.0
2007-02-06 10:57:00,1.6141,1.61419,1.61392,1.61413,169799999.0
2007-02-06 10:58:00,1.61404,1.61419,1.61394,1.61401,327899998.0
2007-02-06 10:59:00,1.6141,1.61417,1.614,1.61414,266100003.0
2007-02-06 11:00:00,1.61421,1.61436,1.61401,1.61423,333300003.0
2007-02-06 11:01:00,1.61428,1.61437,1.6142,1.61437,84300002.0
2007-02-06 11:02:00,1.61442,1.61442,1.61422,1.61422,63700000.0
2007-02-06 11:03:00,1.61431,1.61446,1.61425,1.61427,302700001.0
2007-02-06 11:04:00,1.61432,1.61443,1.61417,1.61434,443400006.0
2007-02-06 11:05:00,1.61439,1.61449,1.61434,1.61441,262700001.0
2007-02-06 11:06:00,1.61436,1.61446,1.61424,1.61435,302200002.0
2007-02-06 11:07:00,1.61442,1.61442,1.61416,1.61416,167500002.0
2007-02-06 11:08:00,1.61408,1.61418,1.61407,1.61417,64700000.0
2007-02-06 11:09:00,1.61411,1.61429,1.61406,1.6142,244799999.0
2007-02-06 11:10:00,1.61399,1.61413,1.61394,1.61404,306699999.0
2007-02-06 11:11:00,1.61414,1.61414,1.61392,1.61408,385899998.0
2007-02-06 11:12:00,1.61402,1.61415,1.61393,1.61409,270100002.0
2007-02-06 11:13:00,1.61396,1.6141,1.61391,1.61408,317300002.0
2007-02-06 11:14:00,1.61403,1.61415,1.61394,1.61404,359499999.0
2007-02-06 11:15:00,1.61392,1.61406,1.61385,1.61405,188700002.0
2007-02-06 11:16:00,1.61387,1.614,1.61385,1.61393,232600000.0
2007-02-06 11:17:00,1.61378,1.61395,1.61376,1.61383,256000001.0
2007-02-06 11:18:00,1.61378,1.61386,1.61367,1.61379,314500002.0
2007-02-06 11:19:00,1.61378,1.61379,1.61364,1.61371,281699997.0
2007-02-06 11:20:00,1.61374,1.61379,1.61363,1.61366,294500002.0
2007-02-06 11:21:00,1.61378,1.61384,1.61365,1.61376,466599997.0
2007-02-06 11:22:00,1.61355,1.61377,1.61355,1.61371,253900005.0
2007-02-06 11:23:00,1.61359,1.61379,1.61355,1.61366,282899997.0
2007-02-06 11:24:00,1.61375,1.61384,1.61361,1.61369,372100006.0
2007-02-06 11:25:00,1.61364,1.61384,1.61349,1.61384,229600002.0
2007-02-06 11:26:00,1.61368,1.61382,1.61351,1.61368,322700001.0
2007-02-06 11:27:00,1.61366,1.61368,1.6134,1.6134,279499996.0
2007-02-06 11:28:00,1.61325,1.61338,1.61315,1.61321,432100008.0
2007-02-06 11:29:00,1.61332,1.61339,1.6131,1.6131,333200005.0
2007-02-06 11:30:00,1.61313,1.61329,1.61307,1.61327,229700000.0
2007-02-06 11:31:00,1.61328,1.61328,1.61308,1.61311,362900000.0
2007-02-06 11:32:00,1.61324,1.61331,1.61306,1.61321,556399998.0
2007-02-06 11:33:00,1.61335,1.61338,1.61322,1.6133,549800001.0
2007-02-06 11:34:00,1.61325,1.61329,1.61303,1.61311,474199999.0
2007-02-06 11:35:00,1.61318,1.61337,1.61312,1.6133,247300001.0
2007-02-06 11:36:00,1.6133,1.6133,1.61303,1.6131,356700004.0
2007-02-06 11:37:00,1.61318,1.61328,1.61306,1.61309,358600002.0
2007-02-06 11:38:00,1.61324,1.6133,1.6131,1.61321,267600005.0
2007-02-06 11:39:00,1.6131,1.6133,1.6131,1.61323,306599998.0
2007-02-06 11:40:00,1.61302,1.61332,1.61302,1.61332,242600002.0
2007-02-06 11:41:00,1.6133,1.61334,1.61305,1.61326,336900001.0
2007-02-06 11:42:00,1.61325,1.61337,1.61308,1.61314,318100000.0
2007-02-06 11:43:00,1.61308,1.61328,1.61303,1.61325,500899998.0
2007-02-06 11:44:00,1.61318,1.61331,1.61301,1.6131,241499999.0
2007-02-06 11:45:00,1.61312,1.61333,1.61312,1.61322,353999996.0
2007-02-06 11:46:00,1.61323,1.61332,1.61307,1.61318,133599997.0
2007-02-06 11:47:00,1.61302,1.61326,1.61298,1.6132,380700005.0
2007-02-06 11:48:00,1.61327,1.61327,1.6129,1.61291,349200001.0
2007-02-06 11:49:00,1.6128,1.61309,1.61272,1.61279,298999999.0
2007-02-06 11:50:00,1.61294,1.61308,1.61284,1.61288,252099998.0
2007-02-06 11:51:00,1.6128,1.61292,1.61262,1.61266,367200000.0
2007-02-06 11:52:00,1.61252,1.61285,1.61252,1.61266,266200005.0
2007-02-06 11:53:00,1.61256,1.61269,1.61238,1.61259,327100003.0
2007-02-06 11:54:00,1.61265,1.61272,1.61247,1.61263,360099998.0
2007-02-06 11:55:00,1.61249,1.6128,1.61249,1.61264,359300004.0
2007-02-06 11:56:00,1.61259,1.61268,1.61245,1.6126,280199999.0
2007-02-06 11:57:00,1.61246,1.61265,1.61246,1.61265,241300000.0
2007-02-06 11:58:00,1.6126,1.6126,1.6123,1.61239,326599998.0
2007-02-06 11:59:00,1.61254,1.61263,1.61241,1.61244,350300000.0
2007-02-06 12:00:00,1.61258,1.61263,1.61236,1.61236,493500003.0
2007-02-06 12:01:00,1.6123,1.61261,1.6123,1.61248,280599998.0
2007-02-06 12:02:00,1.61248,1.61257,1.61232,1.61248,439099999.0
2007-02-06 12:03:00,1.61251,1.61262,1.61225,1.61253,327599998.0
2007-02-06 12:04:00,1.61254,1.61254,1.61236,1.61241,299800000.0
2007-02-06 12:05:00,1.61249,1.61259,1.61241,1.61241,253400002.0
2007-02-06 12:06:00,1.61261,1.61261,1.61229,1.61241,416300000.0
2007-02-06 12:07:00,1.61242,1.61255,1.6123,1.61245,226299999.0
2007-02-06 12:08:00,1.61251,1.61269,1.61235,1.61258,270000004.0
2007-02-06 12:09:00,1.61254,1.61274,1.61254,1.61257,321000002.0
2007-02-06 12:10:00,1.61268,1.61271,1.61241,1.61241,234800004.0
2007-02-06 12:11:00,1.6124,1.61258,1.61228,1.61258,464100007.0
2007-02-06 12:12:00,1.61258,1.61258,1.61231,1.61231,184300000.0
2007-02-06 12:13:00,1.61238,1.61253,1.61235,1.61246,364999998.0
2007-02-06 12:14:00,1.61241,1.61253,1.61238,1.61239,258500002.0
2007-02-06 12:15:00,1.61252,1.61253,1.61229,1.61245,298900004.0
2007-02-06 12:16:00,1.61245,1.61252,1.6123,1.61237,245300002.0
2007-02-06 12:17:00,1.61253,1.61253,1.61236,1.61246,412499997.0
2007-02-06 12:18:00,1.61238,1.61252,1.61229,1.6124,326500001.0
2007-02-06 12:19:00,1.61248,1.61253,1.61223,1.61253,212100001.0
2007-02-06 12:20:00,1.6125,1.6125,1.6124,1.6124,47900000.0
2007-02-06 12:21:00,1.61245,1.61255,1.61233,1.61247,39700000.0
2007-02-06 12:22:00,1.61249,1.61253,1.6123,1.61246,474900001.0
2007-02-06 12:23:00,1.61251,1.61251,1.61224,1.61224,179200001.0
2007-02-06 12:24:00,1.61237,1.61253,1.61236,1.61253,119200002.0
2007-02-06 12:25:00,1.61245,1.61252,1.61223,1.6124,439200002.0
2007-02-06 12:26:00,1.61231,1.6125,1.61227,1.61229,260599999.0
2007-02-06 12:27:00,1.61232,1.61238,1.61217,1.61226,255499999.0
2007-02-06 12:28:00,1.61231,1.61246,1.61215,1.61227,377900000.0
2007-02-06 12:29:00,1.61233,1.61244,1.61222,1.61222,166000001.0
2007-02-06 12:30:00,1.61223,1.61243,1.61219,1.61238,349200005.0
2007-02-06 12:31:00,1.61243,1.61243,1.61216,1.61227,283499998.0
2007-02-06 12:32:00,1.6123,1.61246,1.6122,1.61231,237600000.0
2007-02-06 12:33:00,1.6122,1.61229,1.61199,1.61205,243900003.0
2007-02-06 12:34:00,1.61168,1.61189,1.6116,1.6116,270800007.0
2007-02-06 12:35:00,1.61162,1.61181,1.61162,1.61181,194300001.0
2007-02-06 12:36:00,1.61174,1.61194,1.61168,1.61178,378000001.0
2007-02-06 12:37:00,1.61185,1.61185,1.61165,1.61177,206299998.0
2007-02-06 12:38:00,1.61168,1.61198,1.61165,1.61189,292400004.0
2007-02-06 12:39:00,1.61188,1.6119,1.61171,1.61188,306600003.0
2007-02-06 12:40:00,1.61173,1.61187,1.61159,1.61178,358000003.0
2007-02-06 12:41:00,1.6119,1.6119,1.61168,1.61182,298900003.0
2007-02-06 12:42:00,1.61179,1.61181,1.61163,1.61165,307499998.0
2007-02-06 12:43:00,1.61179,1.6119,1.6116,1.61176,350700002.0
2007-02-06 12:44:00,1.61195,1.61206,1.61181,1.61196,357699998.0
2007-02-06 12:45:00,1.61173,1.61198,1.61173,1.61183,366500002.0
2007-02-06 12:46:00,1.61189,1.6121,1.61179,1.6121,369700001.0
2007-02-06 12:47:00,1.61205,1.61205,1.61185,1.61198,248400001.0
2007-02-06 12:48:00,1.61182,1.61205,1.61182,1.61197,308899999.0
2007-02-06 12:49:00,1.61174,1.61189,1.61174,1.61182,124700000.0
2007-02-06 12:50:00,1.61183,1.61186,1.61161,1.61161,214200004.0
2007-02-06 12:51:00,1.61179,1.61191,1.61175,1.61191,242600001.0
2007-02-06 12:52:00,1.61175,1.61199,1.61149,1.61169,462699996.0
2007-02-06 12:53:00,1.61181,1.61184,1.61159,1.61172,347600003.0
2007-02-06 12:54:00,1.6117,1.61175,1.61161,1.61164,339800005.0
2007-02-06 12:55:00,1.61177,1.61193,1.6117,1.61175,232600001.0
2007-02-06 12:56:00,1.61177,1.61186,1.61163,1.61178,257600002.0
2007-02-06 12:57:00,1.6118,1.6119,1.61169,1.6118,275700001.0
2007-02-06 12:58:00,1.61166,1.61178,1.61155,1.6117,374400000.0
2007-02-06 12:59:00,1.61164,1.61171,1.61151,1.61155,241900003.0
2007-02-06 13:00:00,1.61168,1.61173,1.61158,1.61164,379299999.0
2007-02-06 13:01:00,1.61173,1.61182,1.61156,1.61162,322999998.0
2007-02-06 13:02:00,1.6117,1.6117,1.61134,1.61134,260400003.0
2007-02-06 13:03:00,1.61147,1.61157,1.61131,1.61151,357200000.0
2007-02-06 13:04:00,1.61154,1.61156,1.61128,1.61143,237699998.0
2007-02-06 13:05:00,1.61141,1.61157,1.61136,1.61148,250900002.0
2007-02-06 13:06:00,1.61145,1.61163,1.61142,1.61149,344900005.0
2007-02-06 13:07:00,1.61161,1.61167,1.61135,1.61135,288400002.0
2007-02-06 13:08:00,1.61144,1.61164,1.61139,1.61143,330500000.0
2007-02-06 13:09:00,1.61153,1.61161,1.61138,1.61158,347399999.0
2007-02-06 13:10:00,1.61139,1.61164,1.61139,1.6116,158100001.0
2007-02-06 13:11:00,1.61163,1.61163,1.61146,1.61146,111000002.0
2007-02-06 13:12:00,1.61162,1.61162,1.61132,1.61136,327500001.0
2007-02-06 13:13:00,1.61153,1.61153,1.61133,1.61133,324800008.0
2007-02-06 13:14:00,1.61135,1.61145,1.61118,1.61131,163000002.0
2007-02-06 13:15:00,1.61141,1.61149,1.61129,1.61134,213000002.0
2007-02-06 13:16:00,1.61129,1.61143,1.6112,1.61137,330000000.0
2007-02-06 13:17:00,1.61136,1.61139,1.61127,1.61133,107200001.0
2007-02-06 13:18:00,1.61113,1.61143,1.61113,1.61135,380800006.0
2007-02-06 13:19:00,1.61126,1.61145,1.61118,1.61132,323900002.0
2007-02-06 13:20:00,1.61136,1.61143,1.61126,1.61138,168200001.0
2007-02-06 13:21:00,1.61142,1.61142,1.6112,1.6112,289900002.0
2007-02-06 13:22:00,1.61137,1.61137,1.61117,1.61118,329899997.0
2007-02-06 13:23:00,1.61125,1.61134,1.61103,1.61121,213700001.0
2007-02-06 13:24:00,1.61125,1.61152,1.61112,1.61143,234699999.0
2007-02-06 13:25:00,1.61152,1.61153,1.61118,1.61141,570700002.0
2007-02-06 13:26:00,1.61128,1.61142,1.61109,1.61129,176199997.0
2007-02-06 13:27:00,1.61125,1.61154,1.61125,1.61143,315299999.0
2007-02-06 13:28:00,1.61137,1.61146,1.61122,1.61139,252500000.0
2007-02-06 13:29:00,1.61136,1.61151,1.61121,1.61142,265900001.0
2007-02-06 13:30:00,1.6115,1.61155,1.61138,1.61148,287100000.0
2007-02-06 13:31:00,1.61146,1.61155,1.61139,1.6115,274100003.0
2007-02-06 13:32:00,1.61148,1.61151,1.61136,1.61137,241599998.0
2007-02-06 13:33:00,1.61135,1.61152,1.61126,1.61145,286600002.0
2007-02-06 13:34:00,1.61146,1.61149,1.61123,1.61135,285200000.0
2007-02-06 13:35:00,1.61136,1.61153,1.61132,1.61144,351500003.0
2007-02-06 13:36:00,1.61136,1.61152,1.61122,1.61152,425100002.0
2007-02-06 13:37:00,1.61134,1.61148,1.61127,1.61139,296499996.0
2007-02-06 13:38:00,1.61137,1.61153,1.61137,1.61153,245899997.0
2007-02-06 13:39:00,1.61145,1.61153,1.61139,1.61153,136900000.0
2007-02-06 13:40:00,1.61151,1.61158,1.61135,1.61145,231899997.0
2007-02-06 13:41:00,1.61158,1.61158,1.61131,1.61131,29399999.0
2007-02-06 13:42:00,1.61146,1.61162,1.61142,1.61149,221699999.0
2007-02-06 13:43:00,1.61156,1.61163,1.61142,1.61155,336299998.0
2007-02-06 13:44:00,1.61148,1.6116,1.61138,1.6116,261300000.0
2007-02-06 13:45:00,1.61149,1.61172,1.61148,1.61158,260499998.0
2007-02-06 13:46:00,1.61164,1.61171,1.61156,1.61158,230500003.0
2007-02-06 13:47:00,1.61161,1.6117,1.61137,1.61137,352200000.0
2007-02-06 13:48:00,1.61165,1.61165,1.61129,1.61138,406699998.0
2007-02-06 13:49:00,1.61148,1.61157,1.61134,1.61145,386899999.0
2007-02-06 13:50:00,1.61131,1.61147,1.61125,1.6114,351000000.0
2007-02-06 13:51:00,1.61137,1.61148,1.61124,1.61136,413300000.0
2007-02-06 13:52:00,1.6115,1.6115,1.6114,1.6114,63900000.0
2007-02-06 13:53:00,1.61155,1.61155,1.61134,1.61134,249599998.0
2007-02-06 13:54:00,1.6115,1.61163,1.61136,1.61163,335600002.0
2007-02-06 13:55:00,1.61158,1.61165,1.61146,1.6116,301400000.0
2007-02-06 13:56:00,1.61156,1.61165,1.61143,1.61165,240900002.0
2007-02-06 13:57:00,1.61152,1.61169,1.61151,1.61166,374800001.0
2007-02-06 13:58:00,1.6117,1.61177,1.61159,1.61165,109400002.0
2007-02-06 13:59:00,1.61158,1.61185,1.61157,1.61185,195700001.0
2007-02-06 14:00:00,1.61181,1.61181,1.61167,1.61167,16500000.0
2007-02-06 14:01:00,1.61154,1.61183,1.61154,1.61175,209200001.0
2007-02-06 14:02:00,1.61175,1.61184,1.61146,1.61153,420100004.0
2007-02-06 14:03:00,1.61132,1.61158,1.61109,1.61137,316199994.0
2007-02-06 14:04:00,1.61155,1.61158,1.61135,1.6114,439200004.0
2007-02-06 14:05:00,1.61146,1.6116,1.61142,1.61151,237499997.0
2007-02-06 14:06:00,1.61151,1.61151,1.61124,1.61132,279500004.0
2007-02-06 14:07:00,1.61137,1.61137,1.61114,1.61125,302499999.0
2007-02-06 14:08:00,1.6113,1.6113,1.61109,1.61109,172099999.0
2007-02-06 14:09:00,1.61124,1.61138,1.61116,1.61118,276499998.0
2007-02-06 14:10:00,1.61129,1.6113,1.61112,1.61115,326600001.0
2007-02-06 14:11:00,1.61123,1.61125,1.61105,1.61111,185500000.0
2007-02-06 14:12:00,1.61119,1.61141,1.61109,1.61121,391199997.0
2007-02-06 14:13:00,1.61134,1.6114,1.61113,1.61138,360799999.0
2007-02-06 14:14:00,1.61134,1.61149,1.61128,1.61138,258800000.0
2007-02-06 14:15:00,1.61121,1.61133,1.61119,1.61127,47100000.0
2007-02-06 14:16:00,1.6111,1.6112,1.6111,1.6112,13200000.0
2007-02-06 14:17:00,1.61122,1.6113,1.61106,1.61114,203099998.0
2007-02-06 14:18:00,1.61121,1.61132,1.6111,1.61117,348099999.0
2007-02-06 14:19:00,1.61132,1.61136,1.61118,1.61124,226500002.0
2007-02-06 14:20:00,1.61132,1.61132,1.61089,1.61112,435400000.0
2007-02-06 14:21:00,1.61112,1.61112,1.61086,1.61086,249100001.0
2007-02-06 14:22:00,1.61101,1.61118,1.61093,1.61099,294400002.0
2007-02-06 14:23:00,1.61115,1.61126,1.61103,1.61117,314899997.0
2007-02-06 14:24:00,1.61111,1.6112,1.61093,1.61104,433700007.0
2007-02-06 14:25:00,1.61095,1.61127,1.61095,1.61112,258599996.0
2007-02-06 14:26:00,1.61111,1.61128,1.61092,1.61106,330400000.0
2007-02-06 14:27:00,1.61114,1.61139,1.61105,1.61137,392600000.0
2007-02-06 14:28:00,1.61125,1.61146,1.61113,1.61128,256199999.0
2007-02-06 14:29:00,1.61138,1.61148,1.61117,1.61139,351100004.0
2007-02-06 14:30:00,1.61143,1.61145,1.6112,1.6112,470299999.0
2007-02-06 14:31:00,1.61143,1.61147,1.6112,1.61134,222899999.0
2007-02-06 14:32:00,1.61135,1.61152,1.61119,1.61124,377900000.0
2007-02-06 14:33:00,1.61126,1.6113,1.61113,1.61121,313299996.0
2007-02-06 14:34:00,1.61117,1.61119,1.61097,1.61119,244700002.0
2007-02-06 14:35:00,1.6112,1.61125,1.6109,1.6109,394700007.0
2007-02-06 14:36:00,1.61102,1.61123,1.61102,1.61123,219700000.0
2007-02-06 14:37:00,1.61112,1.61126,1.61108,1.61126,386900003.0
2007-02-06 14:38:00,1.61123,1.61123,1.61107,1.61111,290700001.0
2007-02-06 14:39:00,1.61121,1.61121,1.61102,1.61114,446300006.0
2007-02-06 14:40:00,1.61113,1.61126,1.611,1.61108,310499995.0
2007-02-06 14:41:00,1.61127,1.61137,1.61115,1.61137,392800006.0
2007-02-06 14:42:00,1.61144,1.61148,1.61127,1.61141,422799997.0
2007-02-06 14:43:00,1.61131,1.61152,1.61124,1.61152,350900003.0
2007-02-06 14:44:00,1.61141,1.61145,1.61114,1.61114,257400001.0
2007-02-06 14:45:00,1.61129,1.61133,1.61109,1.61109,151099999.0
2007-02-06 14:46:00,1.61124,1.61131,1.61111,1.61112,88800000.0
2007-02-06 14:47:00,1.61107,1.61124,1.61105,1.61124,303100004.0
2007-02-06 14:48:00,1.61104,1.61131,1.61104,1.61125,456000004.0
2007-02-06 14:49:00,1.61125,1.6113,1.61097,1.61097,311300001.0
2007-02-06 14:50:00,1.61106,1.61119,1.61094,1.61117,374700004.0
2007-02-06 14:51:00,1.61095,1.61108,1.61074,1.61108,243700004.0
2007-02-06 14:52:00,1.61106,1.61113,1.61098,1.6111,231699999.0
2007-02-06 14:53:00,1.61093,1.61107,1.6108,1.61095,216399998.0
2007-02-06 14:54:00,1.61108,1.61108,1.61093,1.61102,223700003.0
2007-02-06 14:55:00,1.61095,1.61109,1.61081,1.61094,244499999.0
2007-02-06 14:56:00,1.61104,1.61113,1.61085,1.61099,284499997.0
2007-02-06 14:57:00,1.61099,1.61112,1.61093,1.61101,449500000.0
2007-02-06 14:58:00,1.61083,1.61108,1.61083,1.61108,311300001.0
2007-02-06 14:59:00,1.61108,1.61108,1.61082,1.61091,198399998.0
2007-02-06 15:00:00,1.61107,1.61116,1.61096,1.61108,341799996.0
2007-02-06 15:01:00,1.61104,1.61112,1.61075,1.6109,498299997.0
2007-02-06 15:02:00,1.61101,1.61114,1.61094,1.61101,335400004.0
2007-02-06 15:03:00,1.61099,1.61099,1.6108,1.6108,277600001.0
2007-02-06 15:04:00,1.61066,1.61081,1.61049,1.61061,215000004.0
2007-02-06 15:05:00,1.61046,1.61056,1.61024,1.6104,225599999.0
2007-02-06 15:06:00,1.61036,1.61061,1.61036,1.61057,212500002.0
2007-02-06 15:07:00,1.61049,1.6105,1.61034,1.61034,227800004.0
2007-02-06 15:08:00,1.61033,1.61045,1.61021,1.61043,108600000.0
2007-02-06 15:09:00,1.61061,1.61065,1.61041,1.61054,312600001.0
2007-02-06 15:10:00,1.6104,1.61059,1.61029,1.61041,373600000.0
2007-02-06 15:11:00,1.61039,1.61055,1.61037,1.61037,236500001.0
2007-02-06 15:12:00,1.61047,1.61047,1.61029,1.61038,128199999.0
2007-02-06 15:13:00,1.61031,1.61031,1.61008,1.61015,350500000.0
2007-02-06 15:14:00,1.61022,1.61022,1.60986,1.60991,238199999.0
2007-02-06 15:15:00,1.61007,1.61036,1.60991,1.61016,451000000.0
2007-02-06 15:16:00,1.61057,1.61075,1.61057,1.61059,250399999.0
2007-02-06 15:17:00,1.61073,1.6109,1.61064,1.61081,166899999.0
2007-02-06 15:18:00,1.611,1.611,1.61063,1.61093,344499999.0
2007-02-06 15:19:00,1.61093,1.61097,1.61078,1.61082,427299997.0
2007-02-06 15:20:00,1.61072,1.61085,1.61062,1.61065,290699998.0
2007-02-06 15:21:00,1.61054,1.6107,1.61039,1.61057,289399997.0
2007-02-06 15:22:00,1.61053,1.61058,1.6104,1.6104,274900003.0
2007-02-06 15:23:00,1.61072,1.6108,1.61039,1.61052,316400002.0
2007-02-06 15:24:00,1.6107,1.61078,1.61053,1.61065,150200002.0
2007-02-06 15:25:00,1.6109,1.61094,1.61073,1.61077,182200001.0
2007-02-06 15:26:00,1.61097,1.61103,1.61089,1.61091,58300000.0
2007-02-06 15:27:00,1.61107,1.61121,1.61107,1.61114,112600001.0
2007-02-06 15:28:00,1.61105,1.61123,1.61105,1.6112,146599998.0
2007-02-06 15:29:00,1.61128,1.61133,1.61103,1.61103,329799999.0
2007-02-06 15:30:00,1.61121,1.61132,1.61108,1.61121,193800001.0
2007-02-06 15:31:00,1.61106,1.61122,1.61093,1.61113,349299999.0
2007-02-06 15:32:00,1.61104,1.61116,1.61095,1.61098,110900000.0
2007-02-06 15:33:00,1.61119,1.6113,1.61103,1.61122,350099998.0
2007-02-06 15:34:00,1.61123,1.61131,1.61102,1.6112,113399999.0
2007-02-06 15:35:00,1.61125,1.61133,1.61111,1.6112,227500001.0
2007-02-06 15:36:00,1.61103,1.61125,1.61103,1.61117,275400000.0
2007-02-06 15:37:00,1.61115,1.61121,1.61097,1.6111,350400000.0
2007-02-06 15:38:00,1.61115,1.61133,1.61109,1.61112,231000002.0
2007-02-06 15:39:00,1.61137,1.61145,1.61128,1.61131,171699999.0
2007-02-06 15:40:00,1.61134,1.61138,1.61124,1.61132,238000000.0
2007-02-06 15:41:00,1.6112,1.61127,1.61108,1.61109,387600003.0
2007-02-06 15:42:00,1.61116,1.61121,1.61101,1.61118,461200002.0
2007-02-06 15:43:00,1.61115,1.61142,1.61112,1.61132,390900002.0
2007-02-06 15:44:00,1.61131,1.61143,1.61122,1.61136,150799998.0
2007-02-06 15:45:00,1.61127,1.6114,1.61102,1.61114,152100002.0
2007-02-06 15:46:00,1.61122,1.61144,1.61108,1.61131,372099998.0
2007-02-06 15:47:00,1.61158,1.61186,1.61157,1.61181,208300001.0
2007-02-06 15:48:00,1.61178,1.61195,1.61168,1.61176,329999995.0
2007-02-06 15:49:00,1.61163,1.61188,1.61163,1.6118,356200003.0
2007-02-06 15:50:00,1.61156,1.61172,1.61148,1.61172,263400001.0
2007-02-06 15:51:00,1.61161,1.61177,1.61156,1.61173,348200003.0
2007-02-06 15:52:00,1.6118,1.61182,1.61167,1.61167,317900000.0
2007-02-06 15:53:00,1.61179,1.61185,1.61156,1.61156,279799999.0
2007-02-06 15:54:00,1.61149,1.61167,1.61138,1.61167,367600003.0
2007-02-06 15:55:00,1.61137,1.61156,1.61137,1.61156,38500000.0
2007-02-06 15:56:00,1.6115,1.61164,1.61139,1.61153,492799996.0
2007-02-06 15:57:00,1.61152,1.61159,1.61136,1.61147,181500002.0
2007-02-06 15:58:00,1.61157,1.61178,1.61155,1.61157,284000000.0
2007-02-06 15:59:00,1.61167,1.61171,1.61151,1.61154,378199997.0
2007-02-06 16:00:00,1.61149,1.61167,1.61147,1.6116,409400001.0
2007-02-06 16:01:00,1.61137,1.61173,1.61137,1.6116,374800001.0
2007-02-06 16:02:00,1.61162,1.61167,1.61144,1.61151,148900000.0
2007-02-06 16:03:00,1.6116,1.61167,1.61136,1.6116,414900010.0
2007-02-06 16:04:00,1.6116,1.6116,1.6115,1.6115,116599998.0
2007-02-06 16:05:00,1.61162,1.61162,1.61138,1.61141,333999998.0
2007-02-06 16:06:00,1.61145,1.61155,1.61132,1.61146,419199996.0
2007-02-06 16:07:00,1.61135,1.61152,1.61121,1.6115,218399998.0
2007-02-06 16:08:00,1.61143,1.61149,1.61138,1.61147,234300005.0
2007-02-06 16:09:00,1.61135,1.61135,1.61111,1.61116,262099997.0
2007-02-06 16:10:00,1.6113,1.61137,1.61111,1.61135,367799998.0
2007-02-06 16:11:00,1.61131,1.61138,1.61108,1.61123,214400000.0
2007-02-06 16:12:00,1.61113,1.6113,1.61113,1.61115,213499999.0
2007-02-06 16:13:00,1.61098,1.61142,1.61098,1.61138,270100001.0
2007-02-06 16:14:00,1.61135,1.61141,1.61111,1.61129,422100000.0
2007-02-06 16:15:00,1.6109,1.61136,1.6109,1.61136,293199999.0
2007-02-06 16:16:00,1.61132,1.61147,1.61129,1.6114,467700003.0
2007-02-06 16:17:00,1.61137,1.61141,1.61118,1.61132,192000000.0
2007-02-06 16:18:00,1.6114,1.6114,1.61117,1.61128,274800000.0
2007-02-06 16:19:00,1.61123,1.6114,1.61111,1.61123,196700005.0
2007-02-06 16:20:00,1.61127,1.61127,1.6111,1.61119,144300000.0
2007-02-06 16:21:00,1.61117,1.6113,1.61113,1.6113,163999999.0
2007-02-06 16:22:00,1.61113,1.61126,1.61113,1.61122,159700002.0
2007-02-06 16:23:00,1.61118,1.61125,1.61107,1.61118,161200001.0
2007-02-06 16:24:00,1.61113,1.61119,1.61099,1.61105,408400000.0
2007-02-06 16:25:00,1.61096,1.61109,1.61092,1.61108,278400003.0
2007-02-06 16:26:00,1.61088,1.61103,1.61056,1.61065,457600004.0
2007-02-06 16:27:00,1.61073,1.61106,1.61073,1.61106,269000003.0
2007-02-06 16:28:00,1.61097,1.61126,1.61097,1.61125,181200001.0
2007-02-06 16:29:00,1.61141,1.61149,1.61134,1.61149,269299998.0
2007-02-06 16:30:00,1.61109,1.61148,1.61109,1.61148,209899999.0
2007-02-06 16:31:00,1.61148,1.6116,1.61129,1.61143,291199996.0
2007-02-06 16:32:00,1.61144,1.61152,1.61141,1.6115,137900002.0
2007-02-06 16:33:00,1.61145,1.6115,1.6113,1.61143,163699999.0
2007-02-06 16:34:00,1.61153,1.61159,1.61142,1.61152,105900003.0
2007-02-06 16:35:00,1.61145,1.61158,1.61133,1.61152,477200001.0
2007-02-06 16:36:00,1.6114,1.6116,1.61139,1.61147,345400003.0
2007-02-06 16:37:00,1.6115,1.61156,1.61134,1.61134,395600002.0
2007-02-06 16:38:00,1.61135,1.61148,1.61129,1.61147,373799999.0
2007-02-06 16:39:00,1.61137,1.61151,1.61137,1.61151,127700001.0
2007-02-06 16:40:00,1.61148,1.61152,1.61132,1.61143,431500010.0
2007-02-06 16:41:00,1.61134,1.61149,1.6112,1.61133,315000002.0
2007-02-06 16:42:00,1.61115,1.61153,1.61115,1.61145,349100001.0
2007-02-06 16:43:00,1.61118,1.61133,1.61097,1.61105,146300002.0
2007-02-06 16:44:00,1.61117,1.61123,1.61095,1.61115,318699995.0
2007-02-06 16:45:00,1.61119,1.61122,1.611,1.61102,355400005.0
2007-02-06 16:46:00,1.61109,1.61116,1.61093,1.61111,305899998.0
2007-02-06 16:47:00,1.61101,1.61127,1.61098,1.61127,274100002.0
2007-02-06 16:48:00,1.61125,1.61132,1.6111,1.6112,249599998.0
2007-02-06 16:49:00,1.61113,1.61121,1.61107,1.61114,84000001.0
2007-02-06 16:50:00,1.61091,1.61102,1.61091,1.61102,79100000.0
2007-02-06 16:51:00,1.61083,1.61104,1.61071,1.6109,254700000.0
2007-02-06 16:52:00,1.61103,1.6111,1.61095,1.611,217699998.0
2007-02-06 16:53:00,1.61089,1.61102,1.61085,1.61086,306800002.0
2007-02-06 16:54:00,1.61075,1.61104,1.61061,1.6107,374900000.0
2007-02-06 16:55:00,1.6107,1.61079,1.61051,1.61062,473300002.0
2007-02-06 16:56:00,1.61063,1.61071,1.61054,1.61064,364800001.0
2007-02-06 16:57:00,1.61067,1.6108,1.61065,1.61075,198599999.0
2007-02-06 16:58:00,1.6104,1.61075,1.6104,1.61062,254700001.0
2007-02-06 16:59:00,1.61061,1.61077,1.61046,1.61069,196100003.0
2007-02-06 17:00:00,1.61077,1.61096,1.61067,1.61088,532300002.0
2007-02-06 17:01:00,1.61095,1.61095,1.61071,1.61083,464499996.0
2007-02-06 17:02:00,1.61084,1.61084,1.61058,1.61077,293100001.0
2007-02-06 17:03:00,1.61083,1.61083,1.6105,1.6105,225900000.0
2007-02-06 17:04:00,1.61072,1.61088,1.61053,1.61053,343199999.0
2007-02-06 17:05:00,1.6107,1.61096,1.61064,1.61073,316399998.0
2007-02-06 17:06:00,1.61078,1.61086,1.61066,1.61079,311800002.0
2007-02-06 17:07:00,1.61077,1.61084,1.61065,1.61082,302599998.0
2007-02-06 17:08:00,1.6106,1.61073,1.61047,1.61073,474300003.0
2007-02-06 17:09:00,1.61072,1.61082,1.61064,1.61074,88300001.0
2007-02-06 17:10:00,1.61064,1.61076,1.61052,1.61065,314400007.0
2007-02-06 17:11:00,1.61064,1.61084,1.61054,1.6106,271300001.0
2007-02-06 17:12:00,1.61063,1.61082,1.61059,1.61082,270200003.0
2007-02-06 17:13:00,1.61085,1.61088,1.61064,1.61073,376700001.0
2007-02-06 17:14:00,1.61088,1.61096,1.61075,1.61083,211000000.0
2007-02-06 17:15:00,1.61071,1.61088,1.61062,1.61088,189099997.0
2007-02-06 17:16:00,1.6108,1.6109,1.61063,1.6108,433400002.0
2007-02-06 17:17:00,1.61086,1.61095,1.61074,1.61088,347599999.0
2007-02-06 17:18:00,1.61078,1.6109,1.61071,1.61085,42400001.0
2007-02-06 17:19:00,1.61092,1.61096,1.61077,1.61077,284399999.0
2007-02-06 17:20:00,1.61093,1.61101,1.61083,1.61089,240300000.0
2007-02-06 17:21:00,1.61095,1.6111,1.6108,1.6109,383300000.0
2007-02-06 17:22:00,1.611,1.611,1.6108,1.61089,213600002.0
2007-02-06 17:23:00,1.61087,1.61105,1.61086,1.611,193100000.0
2007-02-06 17:24:00,1.61096,1.61103,1.61078,1.61092,485900001.0
2007-02-06 17:25:00,1.61091,1.61105,1.61091,1.61105,116700002.0
2007-02-06 17:26:00,1.611,1.61105,1.611,1.61105,59100001.0
2007-02-06 17:27:00,1.61091,1.61113,1.61091,1.61113,325000000.0
2007-02-06 17:28:00,1.61102,1.61112,1.61088,1.61098,51699999.0
2007-02-06 17:29:00,1.61099,1.61112,1.61094,1.61109,163600000.0
2007-02-06 17:30:00,1.61105,1.61115,1.61091,1.61108,250899999.0
2007-02-06 17:31:00,1.61107,1.61107,1.6109,1.6109,497000003.0
2007-02-06 17:32:00,1.61092,1.61105,1.61075,1.61097,159799997.0
2007-02-06 17:33:00,1.61107,1.61114,1.61095,1.61095,164700003.0
2007-02-06 17:34:00,1.61093,1.61093,1.61073,1.6109,241200001.0
2007-02-06 17:35:00,1.61087,1.61101,1.61081,1.61094,233300001.0
2007-02-06 17:36:00,1.6109,1.61106,1.61069,1.6109,166700003.0
2007-02-06 17:37:00,1.61103,1.61117,1.61091,1.61101,293200001.0
2007-02-06 17:38:00,1.61109,1.61116,1.61092,1.61093,158699998.0
2007-02-06 17:39:00,1.61088,1.61104,1.61081,1.61092,256600003.0
2007-02-06 17:40:00,1.61061,1.61095,1.61061,1.61095,184199998.0
2007-02-06 17:41:00,1.61095,1.61095,1.61076,1.61076,362700003.0
2007-02-06 17:42:00,1.61092,1.61101,1.6108,1.61088,163100001.0
2007-02-06 17:43:00,1.61086,1.61109,1.61073,1.61083,239500001.0
2007-02-06 17:44:00,1.61095,1.61116,1.61077,1.61099,454499996.0
2007-02-06 17:45:00,1.61092,1.61125,1.61092,1.6112,389899997.0
2007-02-06 17:46:00,1.61123,1.6116,1.61115,1.6116,113700000.0
2007-02-06 17:47:00,1.6114,1.61151,1.6114,1.61149,125800004.0
2007-02-06 17:48:00,1.6113,1.61147,1.61128,1.61139,190200002.0
2007-02-06 17:49:00,1.61128,1.61135,1.61113,1.61121,574300000.0
2007-02-06 17:50:00,1.6113,1.61135,1.61114,1.61122,240200000.0
2007-02-06 17:51:00,1.61128,1.61141,1.61121,1.61135,214800002.0
2007-02-06 17:52:00,1.61139,1.61153,1.6113,1.61147,164499997.0
2007-02-06 17:53:00,1.61137,1.61145,1.61119,1.61135,388000005.0
2007-02-06 17:54:00,1.61128,1.6114,1.61119,1.61131,352299998.0
2007-02-06 17:55:00,1.61136,1.61141,1.61122,1.61122,456699998.0
2007-02-06 17:56:00,1.61126,1.61138,1.61119,1.61133,215600002.0
2007-02-06 17:57:00,1.61124,1.61155,1.61116,1.6115,353700000.0
2007-02-06 17:58:00,1.6113,1.61147,1.61114,1.61136,236499996.0
2007-02-06 17:59:00,1.61138,1.61141,1.61118,1.61132,347000000.0
2007-02-06 18:00:00,1.61135,1.61151,1.61134,1.61142,135700001.0
2007-02-06 18:01:00,1.61,1.6101,1.6098,1.6099,1677599995.0
2007-02-06 18:02:00,1.61,1.6101,1.6099,1.6099,1677599995.0
2007-02-06 18:03:00,1.6098,1.6099,1.6098,1.6099,1677599995.0
2007-02-06 18:04:00,1.61,1.61,1.6098,1.6098,1677599995.0
2007-02-06 18:05:00,1.6097,1.6097,1.6088,1.609,1677599995.0
2007-02-06 18:06:00,1.6089,1.6093,1.6089,1.6093,1677599995.0
2007-02-06 18:07:00,1.6094,1.6096,1.6092,1.6096,1677599995.0
2007-02-06 18:08:00,1.6097,1.6097,1.6093,1.6093,1677599995.0
2007-02-06 18:09:00,1.61114,1.61122,1.61079,1.61119,1677599995.0
2007-02-06 18:10:00,1.6094,1.6094,1.6092,1.6092,1594200001.0
2007-02-06 18:11:00,1.61121,1.61134,1.61108,1.61119,1594200001.0
2007-02-06 18:12:00,1.61135,1.61135,1.61116,1.6112,2131200000.0
2007-02-06 18:13:00,1.61124,1.61132,1.61105,1.61122,1299400000.0
2007-02-06 18:15:00,1.61131,1.61159,1.61126,1.61159,879499997.0
2007-02-06 18:16:00,1.6093,1.6093,1.609,1.609,662100005.0
2007-02-06 18:17:00,1.6089,1.6089,1.6088,1.6089,662100005.0
2007-02-06 18:18:00,1.61119,1.61157,1.61119,1.61141,662100005.0
2007-02-06 18:19:00,1.6114,1.61155,1.61115,1.61142,2121600016.0
2007-02-06 18:20:00,1.61138,1.61151,1.61122,1.61145,1899699996.0
2007-02-06 18:21:00,1.61151,1.61155,1.61133,1.61133,927700006.0
2007-02-06 18:22:00,1.61132,1.6115,1.61129,1.6115,970999998.0
2007-02-06 18:23:00,1.6087,1.6087,1.6086,1.6086,1119200014.0
2007-02-06 18:24:00,1.6087,1.6087,1.6087,1.6087,1119200014.0
2007-02-06 18:25:00,1.6086,1.6088,1.6086,1.6087,1119200014.0
2007-02-06 18:26:00,1.6088,1.6089,1.6087,1.6089,1119200014.0
2007-02-06 18:27:00,1.61113,1.6114,1.61099,1.61138,1119200014.0
2007-02-06 18:28:00,1.61146,1.61153,1.61131,1.61136,2045400008.0
2007-02-06 18:29:00,1.61139,1.61154,1.61135,1.61149,1550400000.0
2007-02-06 18:30:00,1.61144,1.61149,1.61128,1.61128,870899996.0
2007-02-06 18:31:00,1.61116,1.61131,1.61105,1.61127,1158900005.0
2007-02-06 18:32:00,1.61126,1.61127,1.61108,1.61116,1404599998.0
2007-02-06 18:33:00,1.6087,1.6088,1.6087,1.6088,1660700003.0
2007-02-06 18:34:00,1.6087,1.6089,1.6087,1.6088,1660700003.0
2007-02-06 18:35:00,1.61104,1.61119,1.61102,1.61107,1660700003.0
2007-02-06 18:36:00,1.61107,1.61124,1.61096,1.61098,1281499999.0
2007-02-06 18:37:00,1.61114,1.61129,1.61101,1.61116,1947399994.0
2007-02-06 18:38:00,1.61128,1.61128,1.61101,1.61104,1172000000.0
2007-02-06 18:39:00,1.6112,1.61143,1.61113,1.61131,1698800004.0
2007-02-06 18:41:00,1.61134,1.61143,1.61114,1.61124,1373800006.0
2007-02-06 18:42:00,1.61115,1.61129,1.61089,1.6112,1595500009.0
2007-02-06 18:43:00,1.6111,1.61121,1.61095,1.61105,408499998.0
2007-02-06 18:44:00,1.61108,1.61118,1.61097,1.61114,900600004.0
2007-02-06 18:45:00,1.61097,1.61116,1.61085,1.61116,463299995.0
2007-02-06 18:46:00,1.61125,1.61138,1.61111,1.61129,338800002.0
2007-02-06 18:47:00,1.61127,1.61138,1.61118,1.61128,346800000.0
2007-02-06 18:48:00,1.61116,1.61128,1.61104,1.61114,1356400006.0
2007-02-06 18:49:00,1.61118,1.61121,1.6111,1.61111,304200001.0
2007-02-06 18:50:00,1.61118,1.61125,1.61103,1.6111,652400000.0
2007-02-06 18:51:00,1.6113,1.61138,1.61112,1.61112,1602600007.0
2007-02-06 18:52:00,1.61114,1.61135,1.61113,1.61127,1371099988.0
2007-02-06 18:53:00,1.61132,1.61135,1.61114,1.61126,1275800001.0
2007-02-06 18:54:00,1.61118,1.61136,1.61112,1.61131,788900006.0
2007-02-06 18:55:00,1.6111,1.61125,1.60984,1.60987,1726000006.0
2007-02-06 18:56:00,1.60982,1.6102,1.60974,1.6102,972800001.0
2007-02-06 18:57:00,1.61026,1.6103,1.61003,1.61008,578599999.0
2007-02-06 18:58:00,1.6101,1.6101,1.6097,1.6099,1055100015.0
2007-02-06 18:59:00,1.60987,1.61,1.60962,1.60975,1900100016.0
2007-02-06 19:00:00,1.6099,1.61,1.60978,1.60989,498200000.0
2007-02-06 19:01:00,1.60985,1.61008,1.60974,1.61007,385800003.0
2007-02-06 19:02:00,1.6098,1.60999,1.60969,1.60992,839300011.0
2007-02-06 19:03:00,1.6098,1.60998,1.60976,1.60998,525199998.0
2007-02-06 19:04:00,1.60995,1.61003,1.60983,1.60983,198900000.0
2007-02-06 19:05:00,1.60984,1.60995,1.60896,1.60905,806400013.0
2007-02-06 19:06:00,1.60901,1.6092,1.60886,1.60901,2034800006.0
2007-02-06 19:07:00,1.6092,1.60943,1.6091,1.6091,857800001.0
2007-02-06 19:08:00,1.60932,1.60962,1.60932,1.6095,1547099996.0
2007-02-06 19:09:00,1.60947,1.60947,1.60911,1.60912,1356999999.0
2007-02-06 19:10:00,1.6092,1.60946,1.6091,1.60941,846399999.0
2007-02-06 19:11:00,1.60932,1.60932,1.60903,1.60904,1333299994.0
2007-02-06 19:12:00,1.60899,1.60914,1.60893,1.60903,897199993.0
2007-02-06 19:13:00,1.60897,1.60898,1.60883,1.60884,527399997.0
2007-02-06 19:14:00,1.6088,1.60893,1.6087,1.60886,419199994.0
2007-02-06 19:15:00,1.60893,1.60919,1.60891,1.60914,1452200013.0
2007-02-06 19:16:00,1.60919,1.60936,1.60905,1.60912,569100003.0
2007-02-06 19:17:00,1.60905,1.60913,1.6088,1.60895,892300000.0
2007-02-06 19:18:00,1.60893,1.60902,1.60877,1.60888,756500011.0
2007-02-06 19:19:00,1.60871,1.60884,1.60858,1.60869,904600005.0
2007-02-06 19:20:00,1.60874,1.60874,1.60841,1.60844,1087599998.0
2007-02-06 19:21:00,1.60839,1.60866,1.60839,1.60849,1121399998.0
2007-02-06 19:22:00,1.60838,1.60853,1.6083,1.60853,273600004.0
2007-02-06 19:23:00,1.60846,1.60866,1.60842,1.60857,745799999.0
2007-02-06 19:24:00,1.60846,1.60867,1.60846,1.60863,679800003.0
2007-02-06 19:25:00,1.6085,1.60875,1.6085,1.60869,609100000.0
2007-02-06 19:26:00,1.60878,1.60891,1.60865,1.60887,794600001.0
2007-02-06 19:27:00,1.60887,1.60892,1.60861,1.60861,1320200015.0
2007-02-06 19:28:00,1.60868,1.60875,1.60856,1.60857,399000004.0
2007-02-06 19:29:00,1.60868,1.6088,1.60846,1.60846,661800002.0
2007-02-06 19:30:00,1.609,1.609,1.6086,1.6088,1405799990.0
2007-02-06 19:31:00,1.60871,1.60882,1.60855,1.6087,1405799990.0
2007-02-06 19:32:00,1.6087,1.6088,1.60854,1.60854,679300001.0
2007-02-06 19:33:00,1.60852,1.60882,1.60852,1.60867,873800010.0
2007-02-06 19:34:00,1.60874,1.60892,1.60863,1.6087,1749899999.0
2007-02-06 19:35:00,1.6087,1.60894,1.60858,1.60888,961800002.0
2007-02-06 19:36:00,1.60881,1.60891,1.60866,1.60885,761699997.0
2007-02-06 19:37:00,1.60888,1.60892,1.60877,1.60884,272399997.0
2007-02-06 19:38:00,1.6088,1.60891,1.60869,1.60874,519699998.0
2007-02-06 19:39:00,1.60876,1.60881,1.60853,1.60856,1037900007.0
2007-02-06 19:40:00,1.6088,1.6088,1.60866,1.60866,479999995.0
2007-02-06 19:41:00,1.6087,1.6088,1.6087,1.6088,500500003.0
2007-02-06 19:42:00,1.60887,1.60887,1.60867,1.60882,683899997.0
2007-02-06 19:43:00,1.60883,1.60893,1.60864,1.60872,437100004.0
2007-02-06 19:44:00,1.60875,1.60878,1.6086,1.60861,960300008.0
2007-02-06 19:45:00,1.60855,1.60868,1.60845,1.60862,183199999.0
2007-02-06 19:46:00,1.60861,1.60876,1.60856,1.60861,846100003.0
2007-02-06 19:47:00,1.60873,1.60879,1.6086,1.60863,262399998.0
2007-02-06 19:48:00,1.60859,1.60882,1.60859,1.60882,421600001.0
2007-02-06 19:49:00,1.60882,1.60882,1.6086,1.60874,1357400004.0
2007-02-06 19:50:00,1.60859,1.60873,1.60859,1.60873,245199998.0
2007-02-06 19:51:00,1.60873,1.60884,1.60867,1.60872,562399999.0
2007-02-06 19:52:00,1.60866,1.60883,1.60856,1.60883,447100004.0
2007-02-06 19:53:00,1.60874,1.60875,1.60847,1.60854,701100002.0
2007-02-06 19:54:00,1.60862,1.60868,1.60846,1.60849,214699999.0
2007-02-06 19:55:00,1.60866,1.60869,1.6085,1.60854,492799997.0
2007-02-06 19:56:00,1.60856,1.60875,1.60846,1.60866,1059800007.0
2007-02-06 19:57:00,1.60866,1.60872,1.60852,1.60852,1402899997.0
2007-02-06 19:58:00,1.60865,1.60875,1.6085,1.60852,1534299999.0
2007-02-06 19:59:00,1.60855,1.60878,1.60855,1.60857,1079600007.0
2007-02-06 20:00:00,1.60875,1.60891,1.60868,1.60878,729900006.0
2007-02-06 20:01:00,1.60883,1.60893,1.60864,1.60877,630800000.0
2007-02-06 20:02:00,1.60874,1.60895,1.60872,1.60877,363799999.0
2007-02-06 20:03:00,1.60875,1.60886,1.60865,1.60878,256500002.0
2007-02-06 20:04:00,1.60882,1.60894,1.60874,1.60884,334100006.0
2007-02-06 20:05:00,1.60882,1.60882,1.60866,1.60874,436599998.0
2007-02-06 20:06:00,1.60887,1.60894,1.60884,1.60894,417100001.0
2007-02-06 20:07:00,1.60892,1.60895,1.60875,1.60895,307899999.0
2007-02-06 20:08:00,1.60886,1.60895,1.60872,1.6088,1510899998.0
2007-02-06 20:09:00,1.60881,1.60894,1.60873,1.60877,290600004.0
2007-02-06 20:10:00,1.60889,1.60889,1.60873,1.60873,269400000.0
2007-02-06 20:11:00,1.60875,1.60898,1.60875,1.60886,757199997.0
2007-02-06 20:12:00,1.60894,1.60899,1.60879,1.60881,262800006.0
2007-02-06 20:13:00,1.60883,1.60896,1.60871,1.60879,1958300007.0
2007-02-06 20:14:00,1.6088,1.60895,1.60871,1.6089,573600000.0
2007-02-06 20:15:00,1.6088,1.60897,1.60879,1.60891,1213800007.0
2007-02-06 20:16:00,1.60881,1.60889,1.60865,1.60873,1701099999.0
2007-02-06 20:17:00,1.60877,1.60889,1.60867,1.60878,367099999.0
2007-02-06 20:18:00,1.60865,1.60866,1.60836,1.60836,374500004.0
2007-02-06 20:19:00,1.6093,1.6093,1.6093,1.6093,441300001.0
2007-02-06 20:21:00,1.60835,1.60855,1.60835,1.60854,441300001.0
2007-02-06 20:22:00,1.6085,1.60862,1.60841,1.60855,623199997.0
2007-02-06 20:23:00,1.60846,1.60876,1.60846,1.60864,1132100003.0
2007-02-06 20:24:00,1.60882,1.6089,1.60864,1.60882,656500001.0
2007-02-06 20:25:00,1.60874,1.60899,1.60869,1.60899,819900001.0
2007-02-06 20:26:00,1.60897,1.6091,1.6089,1.60896,364899998.0
2007-02-06 20:27:00,1.60894,1.60903,1.60884,1.60903,466100000.0
2007-02-06 20:29:00,1.60907,1.60919,1.60874,1.60886,1555700000.0
2007-02-06 20:30:00,1.6092,1.6092,1.6092,1.6092,425900005.0
2007-02-06 20:31:00,1.6091,1.6091,1.6091,1.6091,425900005.0
2007-02-06 20:33:00,1.60886,1.60899,1.60868,1.60883,425900005.0
2007-02-06 20:34:00,1.60869,1.609,1.60869,1.609,452000003.0
2007-02-06 20:35:00,1.60904,1.60909,1.60886,1.60909,531399998.0
2007-02-06 20:36:00,1.60907,1.60921,1.60883,1.60907,470099997.0
2007-02-06 20:37:00,1.60914,1.60932,1.60907,1.60924,1075899996.0
2007-02-06 20:38:00,1.60912,1.60936,1.60909,1.60922,1694599988.0
2007-02-06 20:39:00,1.60917,1.60924,1.609,1.60902,991300000.0
2007-02-06 20:40:00,1.6093,1.6094,1.60905,1.60905,1246199992.0
2007-02-06 20:41:00,1.6093,1.6093,1.60896,1.6091,488199997.0
2007-02-06 20:42:00,1.60921,1.60921,1.60891,1.60891,146200000.0
2007-02-06 20:43:00,1.60908,1.60919,1.60891,1.60891,872300007.0
2007-02-06 20:44:00,1.60903,1.60918,1.60887,1.60896,1206700004.0
2007-02-06 20:45:00,1.60917,1.60925,1.60903,1.60903,973899999.0
2007-02-06 20:46:00,1.60923,1.60929,1.60901,1.60925,290599999.0
2007-02-06 20:47:00,1.60921,1.60922,1.60883,1.60903,603000003.0
2007-02-06 20:48:00,1.60926,1.60945,1.60911,1.60916,1575000002.0
2007-02-06 20:49:00,1.60915,1.60943,1.60904,1.60925,895599988.0
2007-02-06 20:50:00,1.60933,1.60933,1.60911,1.6092,2018200012.0
2007-02-06 20:51:00,1.6091,1.60924,1.609,1.60915,435500001.0
2007-02-06 20:52:00,1.60908,1.60918,1.6089,1.6091,1340699994.0
2007-02-06 20:53:00,1.60906,1.6092,1.60897,1.609,1784100007.0
2007-02-06 20:54:00,1.60909,1.60921,1.60898,1.60901,987999999.0
2007-02-06 20:55:00,1.60902,1.60918,1.60902,1.60918,630699995.0
2007-02-06 20:56:00,1.6096,1.6096,1.6096,1.6096,1457100002.0
2007-02-06 20:58:00,1.6094,1.6096,1.6094,1.6095,1457100002.0
2007-02-06 20:59:00,1.6094,1.6094,1.6094,1.6094,1457100002.0
2007-02-06 21:00:00,1.6093,1.6094,1.6093,1.6094,1457100002.0
2007-02-06 21:01:00,1.6093,1.6093,1.6093,1.6093,1457100002.0
2007-02-06 21:02:00,1.60914,1.60938,1.60914,1.6093,1457100002.0
2007-02-06 21:03:00,1.6093,1.60938,1.60916,1.60921,1355199999.0
2007-02-06 21:04:00,1.6093,1.6093,1.6091,1.6091,215200001.0
2007-02-06 21:05:00,1.60933,1.60945,1.60925,1.60926,798199996.0
2007-02-06 21:06:00,1.60899,1.60933,1.60886,1.60903,592699998.0
2007-02-06 21:07:00,1.6092,1.6093,1.60915,1.6093,404500005.0
2007-02-06 21:08:00,1.6093,1.60935,1.60913,1.60928,256800000.0
2007-02-06 21:09:00,1.60932,1.60944,1.60922,1.60924,563400000.0
2007-02-06 21:10:00,1.60936,1.60944,1.60926,1.60932,848499997.0
2007-02-06 21:11:00,1.60933,1.60943,1.60925,1.60936,638600001.0
2007-02-06 21:12:00,1.60941,1.60947,1.60932,1.60945,343100004.0
2007-02-06 21:13:00,1.60928,1.60943,1.60926,1.6093,1115800001.0
2007-02-06 21:14:00,1.60926,1.60936,1.60912,1.60927,717000005.0
2007-02-06 21:15:00,1.60927,1.60941,1.60904,1.60904,888600003.0
2007-02-06 21:16:00,1.60896,1.60935,1.60896,1.60935,529200005.0
2007-02-06 21:17:00,1.60928,1.60945,1.60925,1.60926,1417800004.0
2007-02-06 21:18:00,1.60941,1.60941,1.60907,1.60907,556200002.0
2007-02-06 21:19:00,1.6092,1.60928,1.60901,1.60902,625600002.0
2007-02-06 21:20:00,1.6096,1.6096,1.6096,1.6096,1639800005.0
2007-02-06 21:21:00,1.6097,1.6097,1.6095,1.6095,1639800005.0
2007-02-06 21:22:00,1.60917,1.60927,1.60897,1.60917,1639800005.0
2007-02-06 21:23:00,1.60923,1.60925,1.60894,1.609,1467600009.0
2007-02-06 21:24:00,1.60908,1.6092,1.60901,1.6092,541100004.0
2007-02-06 21:25:00,1.60907,1.60925,1.60872,1.60915,1266400003.0
2007-02-06 21:26:00,1.60918,1.6092,1.60904,1.60906,502600001.0
2007-02-06 21:27:00,1.60919,1.60925,1.6091,1.60925,525099997.0
2007-02-06 21:28:00,1.6092,1.60925,1.60908,1.60908,785799997.0
2007-02-06 21:29:00,1.60907,1.60925,1.60901,1.6092,328299999.0
2007-02-06 21:30:00,1.60905,1.60918,1.609,1.60915,511900002.0
2007-02-06 21:31:00,1.60917,1.60923,1.60901,1.60903,624300000.0
2007-02-06 21:32:00,1.6092,1.60927,1.60902,1.60902,1793899999.0
2007-02-06 21:33:00,1.60913,1.6093,1.60913,1.60927,236000001.0
2007-02-06 21:34:00,1.60928,1.60936,1.60911,1.60911,1524700003.0
2007-02-06 21:35:00,1.6091,1.60924,1.60908,1.60917,788300010.0
2007-02-06 21:36:00,1.60915,1.60922,1.609,1.6092,201700002.0
2007-02-06 21:37:00,1.6091,1.60925,1.60906,1.60918,418000002.0
2007-02-06 21:38:00,1.60918,1.60932,1.60902,1.60922,411200007.0
2007-02-06 21:39:00,1.60939,1.60954,1.60923,1.60941,251900003.0
2007-02-06 21:40:00,1.60946,1.60946,1.60925,1.6093,597699999.0
2007-02-06 21:41:00,1.60944,1.60955,1.6092,1.60943,673200009.0
2007-02-06 21:42:00,1.60961,1.60973,1.60946,1.60954,618500000.0
2007-02-06 21:43:00,1.6094,1.60964,1.6094,1.60953,1135600001.0
2007-02-06 21:44:00,1.60958,1.60971,1.60953,1.60953,1411700004.0
2007-02-06 21:45:00,1.60949,1.60964,1.60942,1.60961,583000005.0
2007-02-06 21:46:00,1.60946,1.6097,1.60943,1.60957,1277200006.0
2007-02-06 21:47:00,1.60953,1.60984,1.60953,1.6097,1241800006.0
2007-02-06 21:48:00,1.60966,1.60974,1.60951,1.60959,365700004.0
2007-02-06 21:49:00,1.60957,1.60968,1.60944,1.60957,1183100009.0
2007-02-06 21:50:00,1.60939,1.60958,1.60922,1.60945,354800003.0
2007-02-06 21:51:00,1.6096,1.60965,1.60945,1.6095,683899997.0
2007-02-06 21:52:00,1.60958,1.60967,1.6094,1.60955,1584700007.0
2007-02-06 21:53:00,1.6096,1.60965,1.60947,1.60953,560100002.0
2007-02-06 21:54:00,1.6096,1.60965,1.60949,1.60949,336100004.0
2007-02-06 21:55:00,1.6096,1.60965,1.60942,1.6095,636500002.0
2007-02-06 21:56:00,1.60954,1.60961,1.60944,1.6096,512000005.0
2007-02-06 21:57:00,1.60954,1.60964,1.60944,1.60957,372200001.0
2007-02-06 21:58:00,1.60965,1.60965,1.60948,1.60958,562900000.0
2007-02-06 21:59:00,1.60954,1.60963,1.60942,1.60952,1006199995.0
2007-02-06 22:00:00,1.60934,1.60946,1.60924,1.60938,823599999.0
2007-02-06 22:01:00,1.60939,1.60945,1.60936,1.60939,210200003.0
2007-02-06 22:02:00,1.60945,1.60947,1.60917,1.6092,1222099999.0
2007-02-06 22:03:00,1.60945,1.60947,1.60923,1.60943,358999998.0
2007-02-06 22:04:00,1.60944,1.60964,1.60936,1.60963,847700003.0
2007-02-06 22:05:00,1.60962,1.60967,1.60951,1.60965,484399995.0
2007-02-06 22:06:00,1.60958,1.60965,1.60945,1.60965,652099995.0
2007-02-06 22:07:00,1.6096,1.6096,1.60941,1.60941,137300004.0
2007-02-06 22:08:00,1.60953,1.60966,1.60949,1.60966,431600002.0
2007-02-06 22:09:00,1.60955,1.60979,1.60948,1.60979,463100005.0
2007-02-06 22:10:00,1.60977,1.61006,1.60977,1.60987,395500005.0
2007-02-06 22:11:00,1.60987,1.60994,1.60978,1.60978,343999998.0
2007-02-06 22:12:00,1.60977,1.60991,1.60956,1.60956,851200008.0
2007-02-06 22:13:00,1.60939,1.60965,1.60939,1.60965,239700001.0
2007-02-06 22:14:00,1.60952,1.60965,1.60942,1.6096,403799999.0
2007-02-06 22:15:00,1.60955,1.60979,1.60943,1.60952,612400004.0
2007-02-06 22:16:00,1.60948,1.60963,1.60943,1.60957,151300000.0
2007-02-06 22:17:00,1.60964,1.60965,1.60948,1.60948,143499999.0
2007-02-06 22:18:00,1.60946,1.60968,1.60946,1.60965,158399997.0
2007-02-06 22:19:00,1.60967,1.60972,1.60945,1.60959,335499998.0
2007-02-06 22:20:00,1.60975,1.60975,1.60953,1.60972,385500002.0
2007-02-06 22:21:00,1.60968,1.60972,1.60951,1.60955,282300003.0
2007-02-06 22:22:00,1.60949,1.60969,1.60932,1.60939,612699997.0
2007-02-06 22:23:00,1.60936,1.60943,1.60924,1.60936,280600000.0
2007-02-06 22:24:00,1.60939,1.60952,1.60926,1.6093,247899998.0
2007-02-06 22:25:00,1.60943,1.60958,1.60917,1.60935,583400004.0
2007-02-06 22:26:00,1.60916,1.60948,1.60916,1.60927,711100004.0
2007-02-06 22:27:00,1.60938,1.6094,1.60903,1.60903,229400000.0
2007-02-06 22:28:00,1.60931,1.60943,1.60915,1.60917,587900001.0
2007-02-06 22:29:00,1.60935,1.60942,1.60919,1.60927,851900004.0
2007-02-06 22:30:00,1.60911,1.60931,1.60903,1.60923,977500006.0
2007-02-06 22:31:00,1.60907,1.60925,1.60895,1.60925,345000002.0
2007-02-06 22:32:00,1.60925,1.60925,1.6091,1.6091,380900004.0
2007-02-06 22:33:00,1.6091,1.60935,1.60907,1.60935,151799997.0
2007-02-06 22:34:00,1.60936,1.60951,1.6093,1.6094,419999993.0
2007-02-06 22:35:00,1.60949,1.60961,1.6094,1.60948,320899997.0
2007-02-06 22:36:00,1.6092,1.60949,1.60879,1.609,746400006.0
2007-02-06 22:37:00,1.60957,1.60965,1.60938,1.6095,487500001.0
2007-02-06 22:38:00,1.60955,1.60955,1.60929,1.60938,302500000.0
2007-02-06 22:39:00,1.60931,1.60963,1.60928,1.60963,815200002.0
2007-02-06 22:40:00,1.60965,1.6097,1.60938,1.60952,625700001.0
2007-02-06 22:41:00,1.60932,1.60956,1.60881,1.60927,621799997.0
2007-02-06 22:42:00,1.60939,1.60968,1.60939,1.60948,850899993.0
2007-02-06 22:43:00,1.60879,1.6095,1.60863,1.60927,1295000000.0
2007-02-06 22:44:00,1.6095,1.60953,1.60923,1.60937,471600002.0
2007-02-06 22:45:00,1.6095,1.6095,1.6092,1.6092,246900002.0
2007-02-06 22:46:00,1.60945,1.60945,1.6092,1.6092,266200000.0
2007-02-06 22:47:00,1.60943,1.60943,1.6092,1.60921,285800002.0
2007-02-06 22:48:00,1.60924,1.60944,1.60921,1.60938,408900001.0
2007-02-06 22:49:00,1.60942,1.60955,1.60929,1.60929,757600000.0
2007-02-06 22:50:00,1.60937,1.60948,1.60918,1.60933,202500004.0
2007-02-06 22:51:00,1.60922,1.60943,1.60917,1.60943,582999997.0
2007-02-06 22:52:00,1.60936,1.60938,1.60903,1.60913,458500006.0
2007-02-06 22:53:00,1.60946,1.60946,1.60922,1.6093,183600005.0
2007-02-06 22:54:00,1.60926,1.6094,1.60916,1.60932,632900003.0
2007-02-06 22:55:00,1.60926,1.60938,1.6092,1.60935,374400000.0
2007-02-06 22:56:00,1.60936,1.60958,1.60935,1.60947,396300002.0
2007-02-06 22:57:00,1.60937,1.6096,1.60937,1.60955,443300002.0
2007-02-06 22:58:00,1.60954,1.60965,1.6095,1.6096,197300000.0
2007-02-06 22:59:00,1.60911,1.60954,1.60903,1.6093,435399998.0
2007-02-06 23:00:00,1.60935,1.60957,1.60897,1.60949,402400001.0
2007-02-06 23:01:00,1.60965,1.60965,1.6094,1.60955,371499999.0
2007-02-06 23:02:00,1.6096,1.60965,1.60949,1.60958,144700000.0
2007-02-06 23:03:00,1.6096,1.6096,1.60929,1.60947,271299998.0
2007-02-06 23:04:00,1.60943,1.60962,1.6092,1.60953,331399999.0
2007-02-06 23:05:00,1.6096,1.60962,1.60941,1.60941,137300000.0
2007-02-06 23:06:00,1.60947,1.60966,1.60937,1.60953,263800002.0
2007-02-06 23:07:00,1.60936,1.60948,1.60927,1.60938,177600002.0
2007-02-06 23:08:00,1.60945,1.60955,1.60925,1.60943,422099996.0
2007-02-06 23:09:00,1.60938,1.60969,1.60912,1.60922,303100001.0
2007-02-06 23:10:00,1.60943,1.60964,1.60926,1.60948,238000005.0
2007-02-06 23:11:00,1.60957,1.6097,1.60952,1.60957,373899999.0
2007-02-06 23:12:00,1.60966,1.60982,1.60966,1.60979,317300001.0
2007-02-06 23:13:00,1.60961,1.60978,1.60961,1.60963,185899998.0
2007-02-06 23:14:00,1.60975,1.60995,1.60966,1.60977,147200001.0
2007-02-06 23:15:00,1.60981,1.60986,1.6097,1.60972,61699999.0
2007-02-06 23:16:00,1.60989,1.60989,1.60963,1.60975,282199999.0
2007-02-06 23:17:00,1.60978,1.60985,1.6096,1.60983,415499999.0
2007-02-06 23:18:00,1.60985,1.60998,1.60969,1.60982,368999997.0
2007-02-06 23:19:00,1.60971,1.60981,1.60959,1.60969,41400000.0
2007-02-06 23:20:00,1.60968,1.60982,1.60953,1.60973,222199997.0
2007-02-06 23:21:00,1.60968,1.60986,1.60968,1.60982,193800004.0
2007-02-06 23:22:00,1.60952,1.60969,1.60926,1.60962,368100002.0
2007-02-06 23:23:00,1.60968,1.60988,1.60968,1.6098,211700000.0
2007-02-06 23:24:00,1.6098,1.6098,1.60965,1.60965,58200000.0
2007-02-06 23:25:00,1.60942,1.60958,1.60931,1.60953,228200000.0
2007-02-06 23:26:00,1.60975,1.60981,1.60975,1.60979,43200000.0
2007-02-06 23:27:00,1.60977,1.60994,1.60962,1.60975,294800000.0
2007-02-06 23:28:00,1.6098,1.60988,1.60973,1.60981,296199998.0
2007-02-06 23:29:00,1.6098,1.60985,1.60968,1.60975,262399997.0
2007-02-06 23:30:00,1.60983,1.60993,1.60972,1.60984,191100003.0
2007-02-06 23:31:00,1.6099,1.60995,1.60979,1.60988,233500003.0
2007-02-06 23:32:00,1.60965,1.60975,1.60922,1.60922,235000000.0
2007-02-06 23:33:00,1.60971,1.60984,1.60968,1.6098,230199998.0
2007-02-06 23:34:00,1.60963,1.60975,1.60951,1.60966,343399995.0
2007-02-06 23:35:00,1.60977,1.60977,1.60961,1.60972,253000001.0
2007-02-06 23:36:00,1.60964,1.60981,1.60959,1.60959,322500003.0
2007-02-06 23:37:00,1.60967,1.60973,1.60959,1.60961,47100000.0
2007-02-06 23:38:00,1.60972,1.60981,1.60964,1.60981,94999998.0
2007-02-06 23:39:00,1.60965,1.60975,1.60942,1.60961,349000006.0
2007-02-06 23:40:00,1.60975,1.60975,1.60947,1.6097,149700000.0
2007-02-06 23:41:00,1.60963,1.60977,1.60953,1.60973,271399998.0
2007-02-06 23:42:00,1.6097,1.60977,1.60952,1.60952,445600000.0
2007-02-06 23:43:00,1.60969,1.60977,1.60967,1.60977,42499998.0
2007-02-06 23:44:00,1.60963,1.60987,1.60963,1.60978,238300000.0
2007-02-06 23:45:00,1.60967,1.60977,1.60954,1.60977,152100000.0
2007-02-06 23:46:00,1.60975,1.6098,1.60961,1.60969,227600006.0
2007-02-06 23:47:00,1.60964,1.6098,1.6096,1.60977,286100001.0
2007-02-06 23:48:00,1.60972,1.6098,1.60955,1.60955,187600000.0
2007-02-06 23:49:00,1.60969,1.60975,1.60949,1.60952,120100000.0
2007-02-06 23:50:00,1.60944,1.60994,1.60944,1.60994,322099999.0
2007-02-06 23:51:00,1.60963,1.60975,1.60961,1.6097,173899999.0
2007-02-06 23:52:00,1.60972,1.60975,1.60949,1.60966,226900001.0
2007-02-06 23:53:00,1.60962,1.60975,1.60951,1.60975,240300004.0
2007-02-06 23:54:00,1.60959,1.60975,1.60943,1.6096,282800001.0
2007-02-06 23:55:00,1.60958,1.6097,1.60952,1.60965,109300001.0
2007-02-06 23:56:00,1.60954,1.60967,1.60954,1.60967,72900002.0
2007-02-06 23:57:00,1.60968,1.60976,1.60957,1.60972,199700001.0
2007-02-06 23:58:00,1.60969,1.60971,1.60955,1.6096,125500003.0
2007-02-06 23:59:00,1.60962,1.60975,1.60961,1.60969,137200000.0
2007-02-07 00:00:00,1.6097,1.60975,1.6097,1.60975,146899999.0
2007-02-07 00:01:00,1.6097,1.60983,1.60958,1.60971,369900002.0
2007-02-07 00:02:00,1.6093,1.6097,1.60911,1.60948,498999999.0
2007-02-07 00:03:00,1.60963,1.60972,1.60963,1.60972,82999999.0
2007-02-07 00:04:00,1.60949,1.60968,1.60949,1.60968,252800000.0
2007-02-07 00:05:00,1.60958,1.60972,1.60955,1.60965,124500000.0
2007-02-07 00:06:00,1.60945,1.60945,1.60904,1.60939,414200000.0
2007-02-07 00:07:00,1.60954,1.60983,1.60949,1.60983,339100002.0
2007-02-07 00:08:00,1.60974,1.60974,1.60961,1.60963,148500001.0
2007-02-07 00:09:00,1.60933,1.6098,1.60919,1.60953,361499999.0
2007-02-07 00:10:00,1.60978,1.60983,1.60975,1.60976,71000001.0
2007-02-07 00:11:00,1.60981,1.60981,1.6096,1.6096,298100000.0
2007-02-07 00:12:00,1.60974,1.60982,1.60959,1.60959,276300002.0
2007-02-07 00:13:00,1.60987,1.60987,1.60962,1.60974,219500002.0
2007-02-07 00:14:00,1.60972,1.60991,1.60965,1.60972,194999999.0
2007-02-07 00:15:00,1.60973,1.60987,1.60972,1.60987,184600002.0
2007-02-07 00:16:00,1.60978,1.60978,1.60967,1.60967,64000000.0
2007-02-07 00:17:00,1.60975,1.60983,1.60957,1.60968,357100003.0
2007-02-07 00:18:00,1.60962,1.60988,1.6096,1.60988,248199997.0
2007-02-07 00:19:00,1.60985,1.60985,1.6098,1.6098,45500000.0
2007-02-07 00:20:00,1.60977,1.60988,1.60958,1.6098,252499999.0
2007-02-07 00:21:00,1.60977,1.60977,1.60951,1.60951,152000000.0
2007-02-07 00:22:00,1.6097,1.60978,1.60959,1.6097,236200003.0
2007-02-07 00:23:00,1.60973,1.60981,1.60956,1.60966,146000000.0
2007-02-07 00:24:00,1.6096,1.60975,1.60947,1.60962,192400002.0
2007-02-07 00:25:00,1.6097,1.60975,1.60953,1.60968,310700005.0
2007-02-07 00:26:00,1.60971,1.60971,1.60947,1.60947,172700001.0
2007-02-07 00:27:00,1.60916,1.60966,1.60914,1.60948,422399997.0
2007-02-07 00:28:00,1.60962,1.6097,1.60954,1.60954,258000002.0
2007-02-07 00:29:00,1.60945,1.60957,1.60945,1.60953,91900000.0
2007-02-07 00:30:00,1.60953,1.60962,1.60939,1.6095,240200001.0
2007-02-07 00:31:00,1.60952,1.60952,1.60919,1.60935,256100000.0
2007-02-07 00:32:00,1.60945,1.60951,1.60932,1.60939,141799999.0
2007-02-07 00:33:00,1.60953,1.60965,1.60952,1.60952,170699998.0
2007-02-07 00:34:00,1.60942,1.6096,1.60931,1.60943,340800000.0
2007-02-07 00:35:00,1.60937,1.60962,1.60937,1.60962,110400000.0
2007-02-07 00:36:00,1.60956,1.6097,1.60943,1.6097,132900000.0
2007-02-07 00:37:00,1.60971,1.60971,1.6095,1.6096,123800002.0
2007-02-07 00:38:00,1.60936,1.60964,1.60936,1.60964,219900000.0
2007-02-07 00:39:00,1.60963,1.60972,1.60945,1.6096,290600003.0
2007-02-07 00:40:00,1.60968,1.60971,1.60961,1.60965,128699999.0
2007-02-07 00:41:00,1.60973,1.60973,1.60947,1.60947,289199999.0
2007-02-07 00:42:00,1.6096,1.60975,1.60954,1.60967,374800003.0
2007-02-07 00:43:00,1.60965,1.60974,1.60945,1.60964,348600000.0
2007-02-07 00:44:00,1.60943,1.60984,1.60936,1.60981,336099995.0
2007-02-07 00:45:00,1.6097,1.60972,1.60954,1.60954,212800001.0
2007-02-07 00:46:00,1.60957,1.60979,1.60945,1.60955,252499999.0
2007-02-07 00:47:00,1.6096,1.60973,1.60902,1.60902,296899996.0
2007-02-07 00:48:00,1.60958,1.60977,1.60955,1.60969,233800002.0
2007-02-07 00:49:00,1.6095,1.60968,1.60923,1.60943,297400003.0
2007-02-07 00:50:00,1.6097,1.60975,1.60951,1.60967,244299997.0
2007-02-07 00:51:00,1.60941,1.60978,1.60941,1.60978,168800000.0
2007-02-07 00:52:00,1.60982,1.60982,1.60949,1.60965,196800004.0
2007-02-07 00:53:00,1.60955,1.60972,1.60937,1.60953,432799999.0
2007-02-07 00:54:00,1.60972,1.60972,1.60951,1.60958,193200000.0
2007-02-07 00:55:00,1.6097,1.60977,1.6095,1.60959,259000001.0
2007-02-07 00:56:00,1.60965,1.6097,1.6095,1.60957,94600000.0
2007-02-07 00:57:00,1.60944,1.60977,1.60944,1.60968,356400002.0
2007-02-07 00:58:00,1.60963,1.60975,1.60949,1.60975,135000000.0
2007-02-07 00:59:00,1.60948,1.60965,1.60918,1.60945,303500004.0
2007-02-07 01:00:00,1.60955,1.6097,1.60947,1.6097,202700004.0
2007-02-07 01:01:00,1.60972,1.60979,1.60955,1.60978,250799999.0
2007-02-07 01:02:00,1.60976,1.60976,1.6096,1.60967,314400010.0
2007-02-07 01:03:00,1.60957,1.60977,1.60946,1.60968,361300001.0
2007-02-07 01:04:00,1.60972,1.60977,1.60951,1.60967,445599998.0
2007-02-07 01:05:00,1.60968,1.60971,1.60947,1.60949,360800000.0
2007-02-07 01:06:00,1.60944,1.6096,1.60934,1.60946,412500002.0
2007-02-07 01:07:00,1.60955,1.60968,1.60945,1.60957,379699999.0
2007-02-07 01:08:00,1.60913,1.60955,1.60899,1.60935,164700002.0
2007-02-07 01:09:00,1.60955,1.60955,1.60939,1.60948,101699999.0
2007-02-07 01:10:00,1.60957,1.60962,1.60944,1.60947,253799999.0
2007-02-07 01:11:00,1.60955,1.60962,1.60946,1.60952,243200001.0
2007-02-07 01:12:00,1.60953,1.60958,1.60931,1.60931,301300002.0
2007-02-07 01:13:00,1.6094,1.60956,1.60928,1.60946,257799997.0
2007-02-07 01:14:00,1.60954,1.60964,1.60944,1.60955,203099999.0
2007-02-07 01:15:00,1.60962,1.60968,1.60948,1.60953,371000000.0
2007-02-07 01:16:00,1.60944,1.60959,1.60941,1.60956,128699997.0
2007-02-07 01:17:00,1.60904,1.60955,1.60897,1.60897,372300005.0
2007-02-07 01:18:00,1.6096,1.6097,1.60952,1.60955,235099996.0
2007-02-07 01:19:00,1.6097,1.6097,1.60947,1.60953,225300002.0
2007-02-07 01:20:00,1.60962,1.6097,1.60952,1.60965,174499998.0
2007-02-07 01:21:00,1.60963,1.6097,1.60955,1.60965,136699998.0
2007-02-07 01:22:00,1.60972,1.60973,1.60967,1.60968,32000000.0
2007-02-07 01:23:00,1.6095,1.60963,1.60879,1.60888,272900003.0
2007-02-07 01:24:00,1.60965,1.60967,1.60951,1.60953,47200000.0
2007-02-07 01:25:00,1.60971,1.60971,1.60938,1.60955,103900001.0
2007-02-07 01:26:00,1.6096,1.60965,1.6096,1.60965,104800001.0
2007-02-07 01:27:00,1.6094,1.6096,1.6094,1.6096,441800001.0
2007-02-07 01:28:00,1.6096,1.60965,1.6095,1.60958,79200000.0
2007-02-07 01:29:00,1.60957,1.60963,1.60937,1.60963,150499999.0
2007-02-07 01:30:00,1.6096,1.6096,1.60946,1.60946,54300000.0
2007-02-07 01:31:00,1.6096,1.6096,1.60946,1.60946,77399999.0
2007-02-07 01:32:00,1.60908,1.60937,1.6089,1.60917,308500001.0
2007-02-07 01:33:00,1.60926,1.60955,1.60926,1.60932,189199999.0
2007-02-07 01:34:00,1.6093,1.60963,1.6093,1.60963,416600004.0
2007-02-07 01:35:00,1.60943,1.60961,1.60933,1.60938,347499996.0
2007-02-07 01:36:00,1.60934,1.6095,1.60931,1.60937,223100002.0
2007-02-07 01:37:00,1.60947,1.60955,1.60935,1.6094,266200004.0
2007-02-07 01:38:00,1.60939,1.60956,1.60925,1.60933,329499999.0
2007-02-07 01:39:00,1.6095,1.60955,1.60928,1.60928,326000002.0
2007-02-07 01:40:00,1.60932,1.60942,1.60917,1.6094,229300000.0
2007-02-07 01:41:00,1.60955,1.60955,1.60935,1.6094,332999999.0
2007-02-07 01:42:00,1.6095,1.60965,1.60948,1.60955,132900001.0
2007-02-07 01:43:00,1.60933,1.60946,1.60905,1.60921,217899999.0
2007-02-07 01:44:00,1.60947,1.60956,1.60895,1.60895,454599999.0
2007-02-07 01:45:00,1.60955,1.60955,1.6095,1.6095,39100000.0
2007-02-07 01:46:00,1.60946,1.60954,1.60933,1.60949,290700001.0
2007-02-07 01:47:00,1.60948,1.60948,1.60933,1.60934,238900001.0
2007-02-07 01:48:00,1.60942,1.60949,1.60931,1.60945,281900000.0
2007-02-07 01:49:00,1.60932,1.60944,1.60914,1.60941,341600002.0
2007-02-07 01:50:00,1.60942,1.60942,1.60896,1.60926,266100001.0
2007-02-07 01:51:00,1.60923,1.60952,1.60902,1.60926,345300001.0
2007-02-07 01:52:00,1.60947,1.60949,1.609,1.60928,262000003.0
2007-02-07 01:53:00,1.6092,1.60933,1.60891,1.60893,410099996.0
2007-02-07 01:54:00,1.60923,1.60945,1.60912,1.60923,458599995.0
2007-02-07 01:55:00,1.60936,1.6095,1.60923,1.60945,276800000.0
2007-02-07 01:56:00,1.60937,1.60951,1.60915,1.60915,187300005.0
2007-02-07 01:57:00,1.60941,1.6095,1.60934,1.6095,193399999.0
2007-02-07 01:58:00,1.60945,1.6095,1.60929,1.60929,390099998.0
2007-02-07 01:59:00,1.60934,1.60953,1.60934,1.60953,126600000.0
2007-02-07 02:00:00,1.60952,1.60954,1.60924,1.60935,313700004.0
2007-02-07 02:01:00,1.60939,1.60952,1.60936,1.60945,209500003.0
2007-02-07 02:02:00,1.60926,1.60948,1.60925,1.60941,280400001.0
2007-02-07 02:03:00,1.60938,1.60945,1.60926,1.60938,399699998.0
2007-02-07 02:04:00,1.60936,1.60945,1.60921,1.60945,298499996.0
2007-02-07 02:05:00,1.6094,1.60945,1.60917,1.60917,192500004.0
2007-02-07 02:06:00,1.60928,1.6094,1.60924,1.60928,310900001.0
2007-02-07 02:07:00,1.60914,1.60948,1.60914,1.60948,359500003.0
2007-02-07 02:08:00,1.60947,1.60947,1.6091,1.6091,173800000.0
2007-02-07 02:09:00,1.60938,1.60948,1.60935,1.60948,120399999.0
2007-02-07 02:10:00,1.60935,1.60947,1.60935,1.60943,76800003.0
2007-02-07 02:11:00,1.60928,1.6094,1.60913,1.60935,251399999.0
2007-02-07 02:12:00,1.60928,1.60947,1.60928,1.60947,162100001.0
2007-02-07 02:13:00,1.60938,1.60949,1.60938,1.60948,331100003.0
2007-02-07 02:14:00,1.60948,1.60954,1.60932,1.60947,221199996.0
2007-02-07 02:15:00,1.6094,1.60955,1.60931,1.60945,139500000.0
2007-02-07 02:16:00,1.60901,1.60944,1.60901,1.60944,287700000.0
2007-02-07 02:17:00,1.60939,1.60959,1.60935,1.60942,326300001.0
2007-02-07 02:18:00,1.60915,1.6093,1.60887,1.60904,317000006.0
2007-02-07 02:19:00,1.60956,1.60958,1.60956,1.60958,28000000.0
2007-02-07 02:20:00,1.60935,1.60954,1.60932,1.60946,364699996.0
2007-02-07 02:21:00,1.60938,1.60957,1.60936,1.60943,392500002.0
2007-02-07 02:22:00,1.60931,1.60958,1.6091,1.60918,188800002.0
2007-02-07 02:23:00,1.60953,1.60953,1.60929,1.60935,335300006.0
2007-02-07 02:24:00,1.60942,1.60957,1.60933,1.60946,238699997.0
2007-02-07 02:25:00,1.60951,1.60951,1.6094,1.6094,88899999.0
2007-02-07 02:26:00,1.60943,1.60943,1.60925,1.60929,289199997.0
2007-02-07 02:27:00,1.60945,1.60945,1.6092,1.6092,203699999.0
2007-02-07 02:28:00,1.60935,1.60947,1.60921,1.60924,291599999.0
2007-02-07 02:29:00,1.60937,1.60948,1.60922,1.60936,332200000.0
2007-02-07 02:30:00,1.60908,1.60912,1.60887,1.60902,285900000.0
2007-02-07 02:31:00,1.60904,1.60906,1.60894,1.60896,23200000.0
2007-02-07 02:32:00,1.60901,1.60917,1.60897,1.6091,335700002.0
2007-02-07 02:33:00,1.60896,1.60917,1.60894,1.60901,345900001.0
2007-02-07 02:34:00,1.60915,1.60916,1.60895,1.60909,501700003.0
2007-02-07 02:35:00,1.60916,1.60916,1.60891,1.60902,674199998.0
2007-02-07 02:36:00,1.60905,1.60915,1.60884,1.60902,198900002.0
2007-02-07 02:37:00,1.60893,1.60904,1.60881,1.60898,188100000.0
2007-02-07 02:38:00,1.60905,1.60907,1.60886,1.60897,335600005.0
2007-02-07 02:39:00,1.60887,1.60903,1.60875,1.60883,205000003.0
2007-02-07 02:40:00,1.60895,1.60903,1.60879,1.60891,211000002.0
2007-02-07 02:41:00,1.60883,1.60905,1.60874,1.60887,297000001.0
2007-02-07 02:42:00,1.6089,1.60895,1.60875,1.60885,235700002.0
2007-02-07 02:43:00,1.60882,1.60894,1.60879,1.60884,239100000.0
2007-02-07 02:44:00,1.60892,1.60906,1.60875,1.60891,415500004.0
2007-02-07 02:45:00,1.60877,1.60901,1.60877,1.60897,254099998.0
2007-02-07 02:46:00,1.6091,1.6092,1.60899,1.60899,82899999.0
2007-02-07 02:47:00,1.60929,1.6095,1.60926,1.60948,270500004.0
2007-02-07 02:48:00,1.60916,1.6096,1.60898,1.6096,313999997.0
2007-02-07 02:49:00,1.60937,1.60953,1.60937,1.60953,132600000.0
2007-02-07 02:50:00,1.60937,1.60949,1.60937,1.60949,117599999.0
2007-02-07 02:51:00,1.60945,1.60945,1.60928,1.60933,373699995.0
2007-02-07 02:52:00,1.60937,1.60956,1.60937,1.60951,237299996.0
2007-02-07 02:53:00,1.6095,1.60961,1.6094,1.60947,228600001.0
2007-02-07 02:54:00,1.60924,1.6094,1.6091,1.60927,255500003.0
2007-02-07 02:55:00,1.60948,1.60955,1.60938,1.60938,283500003.0
2007-02-07 02:56:00,1.60935,1.60948,1.60925,1.60938,138100000.0
2007-02-07 02:57:00,1.60944,1.60944,1.60915,1.60929,330699998.0
2007-02-07 02:58:00,1.6091,1.60939,1.60897,1.60929,247900002.0
2007-02-07 02:59:00,1.60947,1.60953,1.60938,1.60941,329300000.0
2007-02-07 03:00:00,1.60952,1.60958,1.60937,1.60937,303600007.0
2007-02-07 03:01:00,1.60934,1.60955,1.60934,1.6095,345099996.0
2007-02-07 03:02:00,1.60921,1.60945,1.60908,1.60927,443400001.0
2007-02-07 03:03:00,1.60945,1.60945,1.60923,1.60923,35400000.0
2007-02-07 03:04:00,1.60928,1.6094,1.60922,1.60935,52000000.0
2007-02-07 03:05:00,1.60952,1.60952,1.60917,1.60943,462499999.0
2007-02-07 03:06:00,1.6094,1.60945,1.6094,1.60945,123599998.0
2007-02-07 03:07:00,1.60917,1.60935,1.60917,1.60928,177000006.0
2007-02-07 03:08:00,1.60916,1.60938,1.60914,1.60938,226600004.0
2007-02-07 03:09:00,1.60928,1.6094,1.6092,1.60935,141599999.0
2007-02-07 03:10:00,1.6094,1.60945,1.60918,1.60937,241600000.0
2007-02-07 03:11:00,1.60926,1.60943,1.60922,1.60942,204699997.0
2007-02-07 03:12:00,1.60927,1.60947,1.60915,1.60947,320300001.0
2007-02-07 03:13:00,1.60947,1.60948,1.60927,1.60941,98399999.0
2007-02-07 03:14:00,1.6094,1.60953,1.60897,1.60906,198299997.0
2007-02-07 03:15:00,1.60936,1.60948,1.60936,1.60948,16000000.0
2007-02-07 03:16:00,1.60844,1.60929,1.60844,1.60929,250399998.0
2007-02-07 03:17:00,1.60953,1.60953,1.60874,1.6089,257100000.0
2007-02-07 03:18:00,1.60937,1.60948,1.6093,1.60942,251900003.0
2007-02-07 03:19:00,1.60936,1.60943,1.60919,1.60929,237299998.0
2007-02-07 03:20:00,1.6093,1.60944,1.6092,1.60936,136100001.0
2007-02-07 03:21:00,1.60938,1.60943,1.60921,1.60936,230300000.0
2007-02-07 03:22:00,1.60885,1.60906,1.6088,1.6088,274799999.0
2007-02-07 03:23:00,1.60865,1.60915,1.60854,1.60891,434500007.0
2007-02-07 03:24:00,1.6094,1.60946,1.60929,1.60937,223800002.0
2007-02-07 03:25:00,1.60942,1.60947,1.60878,1.60928,353999999.0
2007-02-07 03:26:00,1.60928,1.60946,1.60927,1.60927,171300000.0
2007-02-07 03:27:00,1.60919,1.60933,1.60916,1.60922,181200001.0
2007-02-07 03:28:00,1.60937,1.60937,1.60907,1.6091,333900007.0
2007-02-07 03:29:00,1.60909,1.60935,1.60909,1.60935,125399997.0
2007-02-07 03:30:00,1.60851,1.60919,1.60851,1.60917,243099997.0
2007-02-07 03:31:00,1.60929,1.60943,1.60929,1.60943,95900002.0
2007-02-07 03:32:00,1.60924,1.60961,1.60924,1.60961,245799999.0
2007-02-07 03:33:00,1.60954,1.60965,1.60942,1.60962,211600004.0
2007-02-07 03:34:00,1.60968,1.60973,1.60949,1.60961,483499999.0
2007-02-07 03:35:00,1.60966,1.60966,1.60956,1.60956,55099999.0
2007-02-07 03:36:00,1.60968,1.60975,1.60962,1.6097,74300001.0
2007-02-07 03:37:00,1.60948,1.60969,1.60948,1.60969,217899999.0
2007-02-07 03:38:00,1.60977,1.60979,1.60955,1.60955,437800004.0
2007-02-07 03:39:00,1.60939,1.60959,1.60939,1.60959,64700000.0
2007-02-07 03:40:00,1.60956,1.60958,1.60924,1.60924,321400000.0
2007-02-07 03:41:00,1.60918,1.60945,1.60918,1.60933,170200001.0
2007-02-07 03:42:00,1.60927,1.60948,1.60927,1.60948,300100004.0
2007-02-07 03:43:00,1.60948,1.60954,1.60926,1.60926,333900000.0
2007-02-07 03:44:00,1.60927,1.60945,1.60927,1.60945,176200002.0
2007-02-07 03:45:00,1.60909,1.60932,1.6088,1.60932,388900000.0
2007-02-07 03:46:00,1.60939,1.60951,1.60922,1.60943,210100001.0
2007-02-07 03:47:00,1.60943,1.60954,1.6093,1.60946,218900002.0
2007-02-07 03:48:00,1.60955,1.60955,1.60933,1.60933,209199997.0
2007-02-07 03:49:00,1.60937,1.60956,1.60937,1.60956,28000000.0
2007-02-07 03:50:00,1.60955,1.60962,1.60947,1.60949,231100007.0
2007-02-07 03:51:00,1.60955,1.60966,1.60946,1.60962,328300000.0
2007-02-07 03:52:00,1.6095,1.60959,1.60941,1.60941,196299999.0
2007-02-07 03:53:00,1.60929,1.60944,1.60929,1.60931,42500000.0
2007-02-07 03:54:00,1.60961,1.60961,1.60951,1.60951,88100001.0
2007-02-07 03:55:00,1.60947,1.60965,1.60933,1.6094,190100002.0
2007-02-07 03:56:00,1.6095,1.6096,1.60935,1.60952,338500001.0
2007-02-07 03:57:00,1.60958,1.60958,1.60939,1.60947,24000000.0
2007-02-07 03:58:00,1.60941,1.60957,1.6093,1.60945,203599997.0
2007-02-07 03:59:00,1.60945,1.6095,1.60929,1.60938,285800001.0
2007-02-07 04:00:00,1.60948,1.60955,1.60942,1.6095,77500000.0
2007-02-07 04:01:00,1.60913,1.60921,1.60873,1.60905,270300000.0
2007-02-07 04:02:00,1.60952,1.60961,1.60944,1.60954,179799999.0
2007-02-07 04:03:00,1.60946,1.60966,1.60935,1.60941,225399997.0
2007-02-07 04:04:00,1.6097,1.6097,1.60958,1.60959,156100000.0
2007-02-07 04:05:00,1.60955,1.60962,1.60912,1.60948,369899999.0
2007-02-07 04:06:00,1.60927,1.60968,1.60923,1.60968,348399995.0
2007-02-07 04:07:00,1.60954,1.60967,1.60938,1.60951,250000001.0
2007-02-07 04:08:00,1.60948,1.60965,1.60942,1.60965,62500001.0
2007-02-07 04:09:00,1.60926,1.60963,1.60926,1.60957,165500002.0
2007-02-07 04:10:00,1.60955,1.60964,1.60947,1.60957,98500000.0
2007-02-07 04:11:00,1.60953,1.60973,1.60949,1.60964,411500000.0
2007-02-07 04:12:00,1.60968,1.60968,1.60957,1.60957,149299999.0
2007-02-07 04:13:00,1.60943,1.60954,1.60939,1.60954,123000004.0
2007-02-07 04:14:00,1.60942,1.60958,1.60938,1.60957,191499999.0
2007-02-07 04:15:00,1.60966,1.60977,1.60953,1.60971,238300001.0
2007-02-07 04:16:00,1.60965,1.60992,1.60957,1.60972,375400003.0
2007-02-07 04:17:00,1.60977,1.60977,1.60965,1.60965,64700002.0
2007-02-07 04:18:00,1.6095,1.60961,1.6095,1.60959,60800000.0
2007-02-07 04:19:00,1.60942,1.60954,1.60929,1.60937,250299999.0
2007-02-07 04:20:00,1.6095,1.60962,1.60935,1.6095,95000000.0
2007-02-07 04:21:00,1.60965,1.60967,1.60945,1.60947,267699999.0
2007-02-07 04:22:00,1.60921,1.60957,1.6091,1.60932,445399997.0
2007-02-07 04:23:00,1.60935,1.60953,1.60918,1.6093,548400005.0
2007-02-07 04:24:00,1.60945,1.60947,1.60898,1.60904,164100000.0
2007-02-07 04:25:00,1.60925,1.60929,1.60896,1.609,249300000.0
2007-02-07 04:26:00,1.6089,1.60946,1.60879,1.60927,381599998.0
2007-02-07 04:27:00,1.60928,1.60941,1.60894,1.60902,248399997.0
2007-02-07 04:28:00,1.60944,1.60963,1.60944,1.60963,145400000.0
2007-02-07 04:29:00,1.60936,1.60944,1.60912,1.60931,416300002.0
2007-02-07 04:30:00,1.60957,1.60966,1.60943,1.60953,27400000.0
2007-02-07 04:31:00,1.60968,1.60972,1.6096,1.60965,57500001.0
2007-02-07 04:32:00,1.60963,1.60963,1.60947,1.60958,184200004.0
2007-02-07 04:33:00,1.60962,1.60964,1.6094,1.60958,248900004.0
2007-02-07 04:34:00,1.60934,1.60954,1.60921,1.60925,353599998.0
2007-02-07 04:35:00,1.60951,1.60968,1.60951,1.60967,259500000.0
2007-02-07 04:36:00,1.60965,1.60965,1.6096,1.6096,47900000.0
2007-02-07 04:37:00,1.60932,1.60961,1.60923,1.60933,350399995.0
2007-02-07 04:38:00,1.60908,1.60957,1.60904,1.60949,266999995.0
2007-02-07 04:39:00,1.60953,1.60971,1.60945,1.60957,286800000.0
2007-02-07 04:40:00,1.60968,1.60975,1.60955,1.60967,242799998.0
2007-02-07 04:41:00,1.60969,1.60969,1.60946,1.60963,187000000.0
2007-02-07 04:42:00,1.60955,1.60967,1.60944,1.60966,447999996.0
2007-02-07 04:43:00,1.60958,1.60983,1.60953,1.60964,218300000.0
2007-02-07 04:44:00,1.60959,1.60972,1.60951,1.60968,261700001.0
2007-02-07 04:45:00,1.60965,1.60975,1.60947,1.60947,119000002.0
2007-02-07 04:46:00,1.60955,1.6099,1.6094,1.60953,234500000.0
2007-02-07 04:47:00,1.60969,1.60973,1.6095,1.60962,155099998.0
2007-02-07 04:48:00,1.60975,1.60982,1.60963,1.60977,264399998.0
2007-02-07 04:49:00,1.60983,1.60988,1.60964,1.6098,314700000.0
2007-02-07 04:50:00,1.60963,1.6098,1.60957,1.6098,200500002.0
2007-02-07 04:51:00,1.60984,1.60992,1.60966,1.60982,390200002.0
2007-02-07 04:52:00,1.6098,1.6098,1.6097,1.6097,20800000.0
2007-02-07 04:53:00,1.6097,1.60988,1.60957,1.60979,42999999.0
2007-02-07 04:54:00,1.6098,1.6098,1.60958,1.60976,197999998.0
2007-02-07 04:55:00,1.60975,1.6098,1.60962,1.60968,63200000.0
2007-02-07 04:56:00,1.60967,1.60973,1.60915,1.60923,236299998.0
2007-02-07 04:57:00,1.60925,1.60951,1.60905,1.60908,178099998.0
2007-02-07 04:58:00,1.60979,1.60992,1.6097,1.60982,358599998.0
2007-02-07 04:59:00,1.60975,1.60983,1.60964,1.60973,210900002.0
2007-02-07 05:00:00,1.60975,1.60982,1.60961,1.60972,277000002.0
2007-02-07 05:01:00,1.6097,1.60973,1.60961,1.6097,189399999.0
2007-02-07 05:02:00,1.60938,1.60964,1.60938,1.60953,229700001.0
2007-02-07 05:03:00,1.60944,1.60953,1.60929,1.60943,273200000.0
2007-02-07 05:04:00,1.60957,1.60967,1.60948,1.60948,236899996.0
2007-02-07 05:05:00,1.60957,1.60957,1.60945,1.60945,100700001.0
2007-02-07 05:06:00,1.60953,1.60958,1.60942,1.60947,255900000.0
2007-02-07 05:07:00,1.60963,1.60972,1.60956,1.60967,355499997.0
2007-02-07 05:08:00,1.60958,1.60973,1.60954,1.60969,320900000.0
2007-02-07 05:09:00,1.60963,1.60963,1.60948,1.60948,121400000.0
2007-02-07 05:10:00,1.6096,1.6096,1.60946,1.60946,86500001.0
2007-02-07 05:11:00,1.60965,1.60965,1.60941,1.60941,252399995.0
2007-02-07 05:12:00,1.60958,1.60971,1.60944,1.60963,425900006.0
2007-02-07 05:13:00,1.60973,1.60973,1.60954,1.60954,265199996.0
2007-02-07 05:14:00,1.60952,1.60967,1.6095,1.6096,366699997.0
2007-02-07 05:15:00,1.60945,1.60957,1.60945,1.60957,28700000.0
2007-02-07 05:16:00,1.6096,1.60968,1.60948,1.60955,101399998.0
2007-02-07 05:17:00,1.60975,1.60975,1.60962,1.60962,53600000.0
2007-02-07 05:18:00,1.60945,1.60948,1.60912,1.6093,341800001.0
2007-02-07 05:19:00,1.60947,1.60955,1.60895,1.60895,360299999.0
2007-02-07 05:20:00,1.60968,1.60972,1.60958,1.60962,52800000.0
2007-02-07 05:21:00,1.6097,1.6097,1.60941,1.60941,307500000.0
2007-02-07 05:22:00,1.60897,1.60944,1.60895,1.60919,223100001.0
2007-02-07 05:23:00,1.60972,1.60978,1.60957,1.60969,211800001.0
2007-02-07 05:24:00,1.6096,1.60982,1.60943,1.60971,385700000.0
2007-02-07 05:25:00,1.60973,1.60978,1.60954,1.60965,373199997.0
2007-02-07 05:26:00,1.60983,1.60983,1.60962,1.60976,290799999.0
2007-02-07 05:27:00,1.60957,1.60987,1.60957,1.60972,316500003.0
2007-02-07 05:28:00,1.60981,1.60985,1.60963,1.6097,362000001.0
2007-02-07 05:29:00,1.6096,1.60972,1.6096,1.60972,59900000.0
2007-02-07 05:30:00,1.60957,1.60967,1.60954,1.60954,74300000.0
2007-02-07 05:31:00,1.6093,1.60963,1.6093,1.60931,187500001.0
2007-02-07 05:32:00,1.60923,1.60963,1.60923,1.60963,391000000.0
2007-02-07 05:33:00,1.60947,1.60977,1.60947,1.60975,282800001.0
2007-02-07 05:34:00,1.60972,1.60983,1.60956,1.60975,247599997.0
2007-02-07 05:35:00,1.60969,1.60978,1.60964,1.6097,207700002.0
2007-02-07 05:36:00,1.60955,1.60984,1.60955,1.60977,218400001.0
2007-02-07 05:37:00,1.60976,1.60987,1.60962,1.60975,226600000.0
2007-02-07 05:38:00,1.60986,1.60988,1.60986,1.60988,108699997.0
2007-02-07 05:39:00,1.60975,1.60985,1.60962,1.60963,178400000.0
2007-02-07 05:40:00,1.60937,1.60956,1.60925,1.60947,350200004.0
2007-02-07 05:41:00,1.60975,1.60991,1.60971,1.60976,362200000.0
2007-02-07 05:42:00,1.6098,1.60984,1.60955,1.60984,258100003.0
2007-02-07 05:43:00,1.60965,1.60988,1.60962,1.60985,305999999.0
2007-02-07 05:44:00,1.60977,1.61,1.60964,1.60982,299900003.0
2007-02-07 05:45:00,1.60975,1.60975,1.60911,1.60911,220699998.0
2007-02-07 05:46:00,1.60965,1.60998,1.60953,1.60998,176200001.0
2007-02-07 05:47:00,1.60984,1.60996,1.60965,1.6099,297999997.0
2007-02-07 05:48:00,1.60989,1.61005,1.60987,1.61002,612600005.0
2007-02-07 05:49:00,1.61006,1.61024,1.60994,1.60994,254800001.0
2007-02-07 05:50:00,1.61027,1.61027,1.61005,1.61007,244900005.0
2007-02-07 05:51:00,1.61011,1.61027,1.61001,1.61019,321900000.0
2007-02-07 05:52:00,1.61006,1.61029,1.61006,1.6101,379900000.0
2007-02-07 05:53:00,1.6101,1.6103,1.61006,1.61018,365300003.0
2007-02-07 05:54:00,1.61008,1.61028,1.61002,1.61015,314399999.0
2007-02-07 05:55:00,1.61015,1.61023,1.60995,1.60996,292400001.0
2007-02-07 05:56:00,1.60996,1.61008,1.60996,1.61008,84399999.0
2007-02-07 05:57:00,1.61,1.6102,1.61,1.6102,259599998.0
2007-02-07 05:58:00,1.61011,1.61022,1.61004,1.61017,254499996.0
2007-02-07 05:59:00,1.61025,1.61025,1.61007,1.6101,225400001.0
2007-02-07 06:00:00,1.61007,1.61025,1.60998,1.61025,173300000.0
2007-02-07 06:01:00,1.6102,1.61028,1.61006,1.61018,412599993.0
2007-02-07 06:02:00,1.61006,1.61018,1.61005,1.61017,265100000.0
2007-02-07 06:03:00,1.60998,1.61027,1.60995,1.61026,330500002.0
2007-02-07 06:04:00,1.6099,1.61005,1.60954,1.60954,357399999.0
2007-02-07 06:05:00,1.60965,1.61001,1.60965,1.61001,223700001.0
2007-02-07 06:06:00,1.61025,1.61025,1.61004,1.6101,509400000.0
2007-02-07 06:07:00,1.61008,1.61009,1.6095,1.60972,389800001.0
2007-02-07 06:08:00,1.61005,1.61021,1.60993,1.60993,308199996.0
2007-02-07 06:09:00,1.61009,1.61017,1.60988,1.60996,470499996.0
2007-02-07 06:10:00,1.60997,1.60997,1.6097,1.60971,279600005.0
2007-02-07 06:11:00,1.60995,1.61011,1.60984,1.61,375199997.0
2007-02-07 06:12:00,1.60979,1.61006,1.60979,1.61006,225199999.0
2007-02-07 06:13:00,1.6099,1.61003,1.6099,1.61003,124600002.0
2007-02-07 06:14:00,1.60997,1.61005,1.60982,1.60989,232000001.0
2007-02-07 06:15:00,1.60994,1.61011,1.6099,1.61006,316300003.0
2007-02-07 06:16:00,1.61009,1.61009,1.60999,1.61006,60200000.0
2007-02-07 06:17:00,1.61012,1.61016,1.60999,1.61008,325999997.0
2007-02-07 06:18:00,1.60995,1.61003,1.60981,1.60992,241100000.0
2007-02-07 06:19:00,1.60983,1.60998,1.60975,1.60987,404100004.0
2007-02-07 06:20:00,1.60995,1.61001,1.60978,1.60985,263700003.0
2007-02-07 06:21:00,1.60962,1.60983,1.60949,1.60977,274400000.0
2007-02-07 06:22:00,1.60977,1.60985,1.60955,1.6097,297300000.0
2007-02-07 06:23:00,1.60979,1.60985,1.60954,1.6097,359199997.0
2007-02-07 06:24:00,1.60958,1.60984,1.60942,1.60973,297300001.0
2007-02-07 06:25:00,1.60954,1.60984,1.60954,1.6097,183700000.0
2007-02-07 06:26:00,1.6098,1.60987,1.60954,1.60977,192399997.0
2007-02-07 06:27:00,1.60981,1.60988,1.6097,1.60985,269000003.0
2007-02-07 06:28:00,1.60988,1.60988,1.60965,1.60966,202200000.0
2007-02-07 06:29:00,1.60987,1.60992,1.60938,1.60975,315700002.0
2007-02-07 06:30:00,1.60968,1.60992,1.60968,1.60986,141400003.0
2007-02-07 06:31:00,1.60988,1.60996,1.60982,1.60994,88600002.0
2007-02-07 06:32:00,1.60998,1.61001,1.60983,1.60983,352099999.0
2007-02-07 06:33:00,1.60978,1.60997,1.60978,1.60997,46199999.0
2007-02-07 06:34:00,1.61001,1.61002,1.60983,1.60995,322100006.0
2007-02-07 06:35:00,1.60995,1.61004,1.6098,1.6098,289800004.0
2007-02-07 06:36:00,1.60938,1.60989,1.60938,1.60965,209500002.0
2007-02-07 06:37:00,1.60986,1.60992,1.60973,1.60987,395500003.0
2007-02-07 06:38:00,1.60965,1.60996,1.60965,1.60977,595800006.0
2007-02-07 06:39:00,1.60966,1.60984,1.60959,1.6098,298100000.0
2007-02-07 06:40:00,1.60965,1.60985,1.60965,1.60977,291499999.0
2007-02-07 06:41:00,1.60961,1.60981,1.60945,1.60953,535400005.0
2007-02-07 06:42:00,1.6097,1.60985,1.6097,1.60985,472500001.0
2007-02-07 06:43:00,1.60965,1.60979,1.6094,1.60962,208700001.0
2007-02-07 06:44:00,1.60973,1.6098,1.60964,1.6098,254800004.0
2007-02-07 06:45:00,1.60933,1.60956,1.60922,1.60945,359300004.0
2007-02-07 06:46:00,1.60923,1.60975,1.60905,1.60965,368499999.0
2007-02-07 06:47:00,1.60966,1.60974,1.60934,1.60968,327100001.0
2007-02-07 06:48:00,1.60983,1.60992,1.60974,1.60982,133100000.0
2007-02-07 06:49:00,1.60977,1.60996,1.60947,1.60978,349800002.0
2007-02-07 06:50:00,1.60961,1.60985,1.60961,1.60983,369099999.0
2007-02-07 06:51:00,1.6097,1.6098,1.6097,1.6098,51200001.0
2007-02-07 06:52:00,1.60994,1.60994,1.60973,1.60986,328200006.0
2007-02-07 06:53:00,1.60955,1.6099,1.60942,1.60961,336000005.0
2007-02-07 06:54:00,1.60982,1.60998,1.60969,1.6098,187000000.0
2007-02-07 06:55:00,1.60984,1.61001,1.60979,1.60998,317099999.0
2007-02-07 06:56:00,1.60988,1.60996,1.60974,1.60976,325800001.0
2007-02-07 06:57:00,1.60995,1.60996,1.60954,1.60974,280599997.0
2007-02-07 06:58:00,1.60978,1.60994,1.60963,1.60972,346100002.0
2007-02-07 06:59:00,1.60986,1.60993,1.60977,1.60984,323299998.0
2007-02-07 07:00:00,1.6097,1.60987,1.60963,1.60983,321799996.0
2007-02-07 07:01:00,1.60948,1.60981,1.60946,1.60977,426099999.0
2007-02-07 07:02:00,1.60975,1.60994,1.60973,1.60988,447100007.0
2007-02-07 07:03:00,1.60943,1.60975,1.6093,1.60937,399299999.0
2007-02-07 07:04:00,1.60957,1.60997,1.60957,1.60988,360499994.0
2007-02-07 07:05:00,1.6098,1.60991,1.60974,1.60982,237900000.0
2007-02-07 07:06:00,1.6096,1.60975,1.6096,1.60975,51900000.0
2007-02-07 07:07:00,1.60977,1.60995,1.6097,1.60982,97700000.0
2007-02-07 07:08:00,1.60985,1.61003,1.60985,1.61003,353999999.0
2007-02-07 07:09:00,1.60978,1.61002,1.6097,1.60982,260400000.0
2007-02-07 07:10:00,1.60993,1.61,1.60979,1.60987,76700001.0
2007-02-07 07:11:00,1.60991,1.61015,1.6099,1.60997,229500000.0
2007-02-07 07:12:00,1.60987,1.60997,1.60975,1.6099,432100001.0
2007-02-07 07:13:00,1.60971,1.60996,1.60971,1.60996,235699998.0
2007-02-07 07:14:00,1.60989,1.61011,1.60989,1.61011,90400000.0
2007-02-07 07:15:00,1.60996,1.61014,1.60987,1.61008,268400005.0
2007-02-07 07:16:00,1.60995,1.61003,1.60986,1.61,403300004.0
2007-02-07 07:17:00,1.61007,1.61015,1.60999,1.61002,207800003.0
2007-02-07 07:18:00,1.60995,1.61005,1.6098,1.60986,222500002.0
2007-02-07 07:19:00,1.60984,1.60997,1.60984,1.60997,62300001.0
2007-02-07 07:20:00,1.60994,1.61002,1.60983,1.60983,219000002.0
2007-02-07 07:21:00,1.6099,1.60995,1.60979,1.60979,234099997.0
2007-02-07 07:22:00,1.60972,1.61,1.60972,1.60998,390999999.0
2007-02-07 07:23:00,1.60966,1.60998,1.60966,1.60989,331700005.0
2007-02-07 07:24:00,1.60984,1.60992,1.60968,1.60982,163199998.0
2007-02-07 07:25:00,1.60969,1.60988,1.60969,1.60988,366699999.0
2007-02-07 07:26:00,1.60994,1.60994,1.60958,1.60972,236099999.0
2007-02-07 07:27:00,1.60943,1.60967,1.60923,1.60946,217500002.0
2007-02-07 07:28:00,1.60991,1.61005,1.60982,1.60984,219199999.0
2007-02-07 07:29:00,1.60981,1.60995,1.60973,1.60993,135500000.0
2007-02-07 07:30:00,1.60972,1.61002,1.60972,1.60995,384500004.0
2007-02-07 07:31:00,1.61,1.61003,1.60983,1.60986,383499996.0
2007-02-07 07:32:00,1.60955,1.60975,1.60948,1.60972,379400008.0
2007-02-07 07:33:00,1.60964,1.6098,1.60952,1.60973,348199998.0
2007-02-07 07:34:00,1.60942,1.6097,1.60936,1.60953,389100007.0
2007-02-07 07:35:00,1.60986,1.61005,1.60986,1.61005,326699997.0
2007-02-07 07:36:00,1.61,1.61005,1.60992,1.60998,47200000.0
2007-02-07 07:37:00,1.60949,1.60984,1.60946,1.60969,411199995.0
2007-02-07 07:38:00,1.60997,1.60997,1.60974,1.60989,218999998.0
2007-02-07 07:39:00,1.60993,1.60993,1.60967,1.60976,310800000.0
2007-02-07 07:40:00,1.60989,1.61001,1.60977,1.60984,131100001.0
2007-02-07 07:41:00,1.6098,1.60992,1.60955,1.60981,323499997.0
2007-02-07 07:42:00,1.60972,1.61004,1.60969,1.60983,208600000.0
2007-02-07 07:43:00,1.60989,1.6099,1.60971,1.60982,321600001.0
2007-02-07 07:44:00,1.60933,1.60993,1.60924,1.60988,285300001.0
2007-02-07 07:45:00,1.60978,1.60985,1.6097,1.6098,270099995.0
2007-02-07 07:46:00,1.60988,1.61002,1.60985,1.60993,295300003.0
2007-02-07 07:47:00,1.60998,1.61013,1.60992,1.60994,172999998.0
2007-02-07 07:48:00,1.60996,1.61011,1.60991,1.61009,310200002.0
2007-02-07 07:49:00,1.61002,1.6102,1.61002,1.61004,323099999.0
2007-02-07 07:50:00,1.61005,1.61017,1.61005,1.61017,93500000.0
2007-02-07 07:51:00,1.61014,1.61021,1.60983,1.60997,343899999.0
2007-02-07 07:52:00,1.6099,1.61005,1.60984,1.60998,181100000.0
2007-02-07 07:53:00,1.60983,1.60996,1.60983,1.60996,67500000.0
2007-02-07 07:54:00,1.60989,1.60999,1.60969,1.60992,279600001.0
2007-02-07 07:55:00,1.60993,1.61021,1.60993,1.61008,99800000.0
2007-02-07 07:56:00,1.61019,1.61026,1.61005,1.61014,214499996.0
2007-02-07 07:57:00,1.61011,1.61019,1.61002,1.61019,166800001.0
2007-02-07 07:58:00,1.61017,1.61017,1.61004,1.61004,53500000.0
2007-02-07 07:59:00,1.61022,1.61031,1.61014,1.61022,408400004.0
2007-02-07 08:00:00,1.61,1.61017,1.61,1.61017,52400001.0
2007-02-07 08:01:00,1.61022,1.61032,1.61006,1.61025,410600000.0
2007-02-07 08:02:00,1.61032,1.61032,1.61002,1.61014,234000003.0
2007-02-07 08:03:00,1.61004,1.61023,1.61004,1.61023,132300000.0
2007-02-07 08:04:00,1.61009,1.6103,1.61003,1.61019,458400004.0
2007-02-07 08:05:00,1.61024,1.61033,1.61006,1.61006,124200003.0
2007-02-07 08:06:00,1.61022,1.61033,1.60996,1.60996,390000002.0
2007-02-07 08:07:00,1.61016,1.61029,1.60998,1.61027,350900001.0
2007-02-07 08:08:00,1.61011,1.61027,1.61011,1.61027,123100000.0
2007-02-07 08:09:00,1.61021,1.61022,1.61003,1.61008,367999999.0
2007-02-07 08:10:00,1.60985,1.61025,1.60985,1.6102,194799999.0
2007-02-07 08:11:00,1.61003,1.61027,1.61003,1.61019,102400000.0
2007-02-07 08:12:00,1.61015,1.61015,1.60995,1.61007,281499999.0
2007-02-07 08:13:00,1.6101,1.6102,1.60999,1.6101,321800001.0
2007-02-07 08:14:00,1.60999,1.61013,1.60984,1.61001,325899998.0
2007-02-07 08:15:00,1.60993,1.61013,1.60993,1.61013,81500000.0
2007-02-07 08:16:00,1.61,1.61018,1.60991,1.60998,310200005.0
2007-02-07 08:17:00,1.60997,1.61014,1.60996,1.61014,78299999.0
2007-02-07 08:18:00,1.61016,1.61023,1.61016,1.61023,32400000.0
2007-02-07 08:19:00,1.61025,1.61025,1.61,1.61013,315500000.0
2007-02-07 08:20:00,1.61018,1.61018,1.60994,1.61,295300002.0
2007-02-07 08:21:00,1.60992,1.61034,1.60992,1.61034,302600002.0
2007-02-07 08:22:00,1.61029,1.61042,1.61012,1.61026,411999996.0
2007-02-07 08:23:00,1.6101,1.61037,1.6101,1.61018,357500005.0
2007-02-07 08:24:00,1.61031,1.61037,1.6101,1.61025,515599996.0
2007-02-07 08:25:00,1.61015,1.61028,1.61015,1.61028,123600000.0
2007-02-07 08:26:00,1.61031,1.61031,1.61009,1.61017,244600000.0
2007-02-07 08:27:00,1.61032,1.61036,1.61001,1.61022,381600002.0
2007-02-07 08:28:00,1.61021,1.61035,1.61012,1.61023,161000003.0
2007-02-07 08:29:00,1.61022,1.61033,1.61012,1.61013,358000002.0
2007-02-07 08:30:00,1.61018,1.61022,1.6101,1.61015,151399995.0
2007-02-07 08:31:00,1.61001,1.61028,1.61001,1.61021,301200000.0
2007-02-07 08:32:00,1.6102,1.61025,1.6101,1.6101,219700003.0
2007-02-07 08:33:00,1.61023,1.61023,1.61,1.61004,244400000.0
2007-02-07 08:34:00,1.61013,1.61029,1.61013,1.61021,183199999.0
2007-02-07 08:35:00,1.61015,1.61033,1.61003,1.61015,368100005.0
2007-02-07 08:36:00,1.61022,1.61029,1.60981,1.60981,368000003.0
2007-02-07 08:37:00,1.61023,1.61025,1.61006,1.61018,224300003.0
2007-02-07 08:38:00,1.61017,1.6102,1.61005,1.61009,106200001.0
2007-02-07 08:39:00,1.61012,1.61025,1.61012,1.61025,20000000.0
2007-02-07 08:40:00,1.61002,1.61023,1.61002,1.61022,299299998.0
2007-02-07 08:41:00,1.61026,1.61035,1.61019,1.61025,318499999.0
2007-02-07 08:42:00,1.61019,1.61024,1.61001,1.6101,170500002.0
2007-02-07 08:43:00,1.61014,1.61014,1.61001,1.61003,91100002.0
2007-02-07 08:44:00,1.60997,1.61022,1.60963,1.6099,349900002.0
2007-02-07 08:45:00,1.61013,1.61013,1.60964,1.60993,264299997.0
2007-02-07 08:46:00,1.60975,1.60998,1.60975,1.60998,158000000.0
2007-02-07 08:47:00,1.6099,1.6101,1.60987,1.60998,414800001.0
2007-02-07 08:48:00,1.60985,1.61013,1.60972,1.61013,305600001.0
2007-02-07 08:49:00,1.60985,1.61004,1.60983,1.61,286699997.0
2007-02-07 08:50:00,1.60999,1.61,1.60979,1.60979,182300001.0
2007-02-07 08:51:00,1.60978,1.60995,1.60978,1.60995,15900000.0
2007-02-07 08:52:00,1.61003,1.61003,1.60996,1.60996,9600000.0
2007-02-07 08:53:00,1.60987,1.61004,1.60984,1.60996,377899999.0
2007-02-07 08:54:00,1.60997,1.61004,1.60983,1.60983,339900002.0
2007-02-07 08:55:00,1.61,1.61013,1.60997,1.61011,287999999.0
2007-02-07 08:56:00,1.61005,1.61021,1.61005,1.61021,19800000.0
2007-02-07 08:57:00,1.6102,1.61026,1.60999,1.61002,286299998.0
2007-02-07 08:58:00,1.61017,1.61033,1.61004,1.61023,121899998.0
2007-02-07 08:59:00,1.61014,1.61035,1.61003,1.61035,242299999.0
2007-02-07 09:00:00,1.61026,1.61041,1.61016,1.61038,182200001.0
2007-02-07 09:01:00,1.61025,1.61031,1.61012,1.61017,308299997.0
2007-02-07 09:02:00,1.6102,1.61033,1.6102,1.61031,180600000.0
2007-02-07 09:03:00,1.61014,1.61038,1.61013,1.61026,293800002.0
2007-02-07 09:04:00,1.61027,1.61033,1.61008,1.6102,209000002.0
2007-02-07 09:05:00,1.61021,1.61024,1.61002,1.61009,376899993.0
2007-02-07 09:06:00,1.61025,1.61034,1.61009,1.61018,254999996.0
2007-02-07 09:07:00,1.61035,1.61037,1.61016,1.61032,344900002.0
2007-02-07 09:08:00,1.61021,1.61049,1.61021,1.61039,322000004.0
2007-02-07 09:09:00,1.61024,1.61038,1.61014,1.61038,371000000.0
2007-02-07 09:10:00,1.61028,1.61038,1.61027,1.61037,45600000.0
2007-02-07 09:11:00,1.61025,1.61049,1.61025,1.61045,439400004.0
2007-02-07 09:12:00,1.61046,1.61052,1.61037,1.61039,129500002.0
2007-02-07 09:13:00,1.61044,1.6106,1.61038,1.61044,326699992.0
2007-02-07 09:14:00,1.61051,1.61065,1.61036,1.61046,172699997.0
2007-02-07 09:15:00,1.61049,1.61067,1.61046,1.61067,277899997.0
2007-02-07 09:16:00,1.6105,1.61061,1.6105,1.61061,161399997.0
2007-02-07 09:17:00,1.61055,1.61065,1.61048,1.61065,154999999.0
2007-02-07 09:18:00,1.61061,1.61065,1.61058,1.61062,13600000.0
2007-02-07 09:19:00,1.61039,1.61058,1.61039,1.61058,117400002.0
2007-02-07 09:20:00,1.61064,1.61067,1.6104,1.6104,298900006.0
2007-02-07 09:21:00,1.61043,1.61058,1.61024,1.61043,182600002.0
2007-02-07 09:22:00,1.61055,1.61057,1.61041,1.61055,238800002.0
2007-02-07 09:23:00,1.61045,1.6106,1.61036,1.61041,513100003.0
2007-02-07 09:24:00,1.61037,1.6106,1.61037,1.6106,374000002.0
2007-02-07 09:25:00,1.61053,1.61061,1.61038,1.6105,214299999.0
2007-02-07 09:26:00,1.61041,1.61067,1.61041,1.6106,345200004.0
2007-02-07 09:27:00,1.61059,1.61081,1.61039,1.61072,379400005.0
2007-02-07 09:28:00,1.61061,1.61069,1.61046,1.61063,331600002.0
2007-02-07 09:29:00,1.61059,1.6107,1.61049,1.61064,373200002.0
2007-02-07 09:30:00,1.61079,1.61086,1.61077,1.61078,34299999.0
2007-02-07 09:31:00,1.61088,1.61096,1.61075,1.61092,224100001.0
2007-02-07 09:32:00,1.61082,1.611,1.6107,1.6107,193299998.0
2007-02-07 09:33:00,1.61077,1.61085,1.61065,1.6108,388700001.0
2007-02-07 09:34:00,1.61072,1.61082,1.61064,1.61077,143700000.0
2007-02-07 09:35:00,1.61073,1.61073,1.61056,1.61065,264299996.0
2007-02-07 09:36:00,1.61062,1.61073,1.61052,1.61061,151000002.0
2007-02-07 09:37:00,1.61064,1.61075,1.61054,1.61063,240499998.0
2007-02-07 09:38:00,1.61077,1.61086,1.61064,1.61081,284700000.0
2007-02-07 09:39:00,1.61074,1.61091,1.6107,1.61076,406099998.0
2007-02-07 09:40:00,1.6107,1.6108,1.6107,1.6108,101400001.0
2007-02-07 09:41:00,1.61081,1.61081,1.61053,1.61054,297900002.0
2007-02-07 09:42:00,1.61061,1.61083,1.61059,1.61062,354700002.0
2007-02-07 09:43:00,1.61074,1.61081,1.61057,1.61057,246800004.0
2007-02-07 09:44:00,1.6104,1.61054,1.61024,1.61038,201200001.0
2007-02-07 09:45:00,1.61026,1.61037,1.61019,1.6103,308999994.0
2007-02-07 09:46:00,1.61038,1.61048,1.61037,1.61048,142799999.0
2007-02-07 09:47:00,1.61038,1.61042,1.61024,1.61024,179699999.0
2007-02-07 09:48:00,1.61032,1.61044,1.6102,1.61023,408200005.0
2007-02-07 09:49:00,1.61018,1.61018,1.60995,1.60995,252400002.0
2007-02-07 09:50:00,1.61023,1.61045,1.61007,1.61034,372200002.0
2007-02-07 09:51:00,1.6104,1.61059,1.61038,1.61038,287200006.0
2007-02-07 09:52:00,1.61048,1.61081,1.61048,1.6108,150800001.0
2007-02-07 09:53:00,1.61087,1.61105,1.61081,1.61089,237900000.0
2007-02-07 09:54:00,1.6107,1.6108,1.6104,1.61051,328699995.0
2007-02-07 09:55:00,1.61042,1.61063,1.61025,1.61063,353200002.0
2007-02-07 09:56:00,1.61042,1.61055,1.61039,1.61048,197300002.0
2007-02-07 09:57:00,1.61054,1.61079,1.61054,1.61077,316900000.0
2007-02-07 09:58:00,1.61063,1.61086,1.61063,1.61086,432900004.0
2007-02-07 09:59:00,1.61092,1.61092,1.61068,1.61068,222000000.0
2007-02-07 10:00:00,1.61064,1.61068,1.61046,1.61066,348200002.0
2007-02-07 10:01:00,1.61073,1.61073,1.61052,1.61066,205800003.0
2007-02-07 10:02:00,1.61042,1.61065,1.61038,1.6106,568000004.0
2007-02-07 10:03:00,1.61071,1.61072,1.61052,1.61052,385200002.0
2007-02-07 10:04:00,1.61061,1.61068,1.61059,1.61062,91000001.0
2007-02-07 10:05:00,1.61042,1.61062,1.61025,1.61054,301299999.0
2007-02-07 10:06:00,1.6106,1.61063,1.61044,1.61044,175100000.0
2007-02-07 10:07:00,1.61063,1.61063,1.61035,1.61044,315200001.0
2007-02-07 10:08:00,1.61041,1.61065,1.61032,1.61064,424199997.0
2007-02-07 10:09:00,1.6105,1.6105,1.61028,1.61032,166900000.0
2007-02-07 10:10:00,1.61032,1.61043,1.61023,1.61027,325700001.0
2007-02-07 10:11:00,1.61019,1.6105,1.61019,1.6105,473500002.0
2007-02-07 10:12:00,1.61047,1.61047,1.61018,1.61018,284400001.0
2007-02-07 10:13:00,1.6105,1.61057,1.61027,1.6105,450700000.0
2007-02-07 10:14:00,1.61045,1.61053,1.61029,1.61046,386600000.0
2007-02-07 10:15:00,1.6105,1.61058,1.61043,1.61043,159800002.0
2007-02-07 10:16:00,1.61053,1.61053,1.61031,1.61035,522099998.0
2007-02-07 10:17:00,1.6105,1.6105,1.61031,1.61032,382699996.0
2007-02-07 10:18:00,1.61038,1.61051,1.6103,1.61032,248600001.0
2007-02-07 10:19:00,1.61046,1.61052,1.61038,1.61047,253100002.0
2007-02-07 10:20:00,1.61042,1.61061,1.61034,1.61046,328399997.0
2007-02-07 10:21:00,1.61046,1.61078,1.61046,1.61068,225499999.0
2007-02-07 10:22:00,1.61058,1.6108,1.61052,1.61066,261200000.0
2007-02-07 10:23:00,1.6108,1.61096,1.61074,1.61093,189300003.0
2007-02-07 10:24:00,1.61091,1.611,1.61072,1.61094,136300001.0
2007-02-07 10:25:00,1.61097,1.61102,1.61065,1.61065,432299997.0
2007-02-07 10:26:00,1.61089,1.61103,1.61076,1.61086,374400004.0
2007-02-07 10:27:00,1.6109,1.61103,1.61082,1.61094,192300000.0
2007-02-07 10:28:00,1.61102,1.61102,1.61082,1.61089,284900004.0
2007-02-07 10:29:00,1.61114,1.61141,1.61112,1.61141,100700001.0
2007-02-07 10:30:00,1.61156,1.6116,1.61139,1.61139,396200004.0
2007-02-07 10:31:00,1.61138,1.61138,1.61113,1.61114,294100000.0
2007-02-07 10:32:00,1.61102,1.61116,1.61083,1.61097,304799998.0
2007-02-07 10:33:00,1.61088,1.61105,1.61082,1.61092,335100002.0
2007-02-07 10:34:00,1.61094,1.61094,1.61061,1.61061,247400006.0
2007-02-07 10:35:00,1.61068,1.61092,1.61068,1.6109,105799999.0
2007-02-07 10:36:00,1.61076,1.61097,1.61076,1.61094,238999999.0
2007-02-07 10:37:00,1.61094,1.61099,1.61076,1.61085,174600000.0
2007-02-07 10:38:00,1.61087,1.61102,1.61084,1.61092,184600002.0
2007-02-07 10:39:00,1.61094,1.61112,1.61084,1.61103,208599999.0
2007-02-07 10:40:00,1.61083,1.61103,1.61082,1.61103,262800002.0
2007-02-07 10:41:00,1.61093,1.61108,1.61087,1.61101,274799997.0
2007-02-07 10:42:00,1.61088,1.61112,1.61087,1.61106,471200001.0
2007-02-07 10:43:00,1.61104,1.61123,1.61076,1.61123,397400002.0
2007-02-07 10:44:00,1.61122,1.61127,1.61099,1.61115,235900004.0
2007-02-07 10:45:00,1.61137,1.61141,1.61122,1.61132,304300004.0
2007-02-07 10:46:00,1.61124,1.61131,1.6111,1.61125,182399998.0
2007-02-07 10:47:00,1.61135,1.61135,1.61116,1.61125,211199999.0
2007-02-07 10:48:00,1.6113,1.61135,1.61122,1.61128,54300001.0
2007-02-07 10:49:00,1.61129,1.61134,1.61117,1.61117,421900000.0
2007-02-07 10:50:00,1.61105,1.61127,1.61105,1.61112,189200003.0
2007-02-07 10:51:00,1.61122,1.61135,1.61104,1.61128,371099992.0
2007-02-07 10:52:00,1.61113,1.61141,1.61113,1.61117,338699999.0
2007-02-07 10:53:00,1.61124,1.61145,1.61119,1.61145,385999998.0
2007-02-07 10:54:00,1.61144,1.61156,1.61135,1.61135,257099995.0
2007-02-07 10:55:00,1.61131,1.61162,1.61131,1.6115,375599999.0
2007-02-07 10:56:00,1.61159,1.61176,1.61145,1.61167,336400001.0
2007-02-07 10:57:00,1.61157,1.6118,1.61152,1.6118,316300003.0
2007-02-07 10:58:00,1.61169,1.61185,1.61168,1.61177,320400000.0
2007-02-07 10:59:00,1.61167,1.61188,1.61165,1.61165,323500005.0
2007-02-07 11:00:00,1.61173,1.61182,1.61155,1.61172,249399997.0
2007-02-07 11:01:00,1.61175,1.61184,1.61159,1.61177,270399997.0
2007-02-07 11:02:00,1.61175,1.61175,1.61161,1.61161,137400002.0
2007-02-07 11:03:00,1.61167,1.61167,1.61149,1.61149,288200008.0
2007-02-07 11:04:00,1.61149,1.61149,1.61112,1.61137,214900000.0
2007-02-07 11:05:00,1.61136,1.61137,1.61118,1.61127,315800000.0
2007-02-07 11:06:00,1.61117,1.61128,1.61104,1.61113,349100001.0
2007-02-07 11:07:00,1.61122,1.61122,1.61103,1.61103,210600002.0
2007-02-07 11:08:00,1.61118,1.61132,1.61108,1.61132,392300000.0
2007-02-07 11:09:00,1.6113,1.61135,1.61113,1.61128,164900002.0
2007-02-07 11:10:00,1.61065,1.61104,1.61054,1.61073,320800000.0
2007-02-07 11:11:00,1.61121,1.61121,1.61101,1.61105,201199999.0
2007-02-07 11:12:00,1.61102,1.61116,1.61094,1.61104,312299994.0
2007-02-07 11:13:00,1.6111,1.61133,1.61105,1.61133,270000001.0
2007-02-07 11:14:00,1.61129,1.61135,1.61117,1.61128,189900000.0
2007-02-07 11:15:00,1.61119,1.61134,1.61111,1.61134,349799998.0
2007-02-07 11:16:00,1.61117,1.61128,1.61111,1.61123,282799998.0
2007-02-07 11:17:00,1.61114,1.61131,1.61102,1.61115,268499998.0
2007-02-07 11:18:00,1.61126,1.61132,1.61111,1.61117,282600002.0
2007-02-07 11:19:00,1.61118,1.61128,1.61108,1.6112,158600001.0
2007-02-07 11:20:00,1.61119,1.61136,1.61116,1.6113,340699998.0
2007-02-07 11:21:00,1.61133,1.61143,1.61128,1.61134,257299998.0
2007-02-07 11:22:00,1.61112,1.61131,1.61104,1.6112,234800002.0
2007-02-07 11:23:00,1.61101,1.6112,1.61097,1.61099,238100001.0
2007-02-07 11:24:00,1.61113,1.61119,1.61099,1.611,480800000.0
2007-02-07 11:25:00,1.61095,1.61113,1.61074,1.61113,266899997.0
2007-02-07 11:26:00,1.61098,1.61113,1.61098,1.61113,182200002.0
2007-02-07 11:27:00,1.61103,1.61118,1.611,1.61112,264100002.0
2007-02-07 11:28:00,1.61112,1.61118,1.61098,1.61116,307599999.0
2007-02-07 11:29:00,1.61113,1.6112,1.61103,1.61104,361700001.0
2007-02-07 11:30:00,1.6111,1.61124,1.61102,1.61124,352100001.0
2007-02-07 11:31:00,1.61128,1.61129,1.61112,1.61112,315599997.0
2007-02-07 11:32:00,1.61122,1.61131,1.61107,1.61122,366999998.0
2007-02-07 11:33:00,1.61137,1.61137,1.61117,1.61126,286600001.0
2007-02-07 11:34:00,1.6112,1.61137,1.61116,1.6113,359800003.0
2007-02-07 11:35:00,1.61124,1.61141,1.61117,1.61128,223100000.0
2007-02-07 11:36:00,1.6113,1.61137,1.61114,1.61125,312399999.0
2007-02-07 11:37:00,1.61124,1.61145,1.61124,1.61139,505799997.0
2007-02-07 11:38:00,1.61136,1.61143,1.61124,1.61142,242199998.0
2007-02-07 11:39:00,1.61131,1.61143,1.61117,1.61137,315000000.0
2007-02-07 11:40:00,1.61128,1.61156,1.61128,1.61155,432099999.0
2007-02-07 11:41:00,1.61155,1.61192,1.61149,1.61177,462399994.0
2007-02-07 11:42:00,1.61172,1.6119,1.61159,1.61181,249300004.0
2007-02-07 11:43:00,1.61172,1.61192,1.61172,1.61183,355500001.0
2007-02-07 11:44:00,1.61182,1.61188,1.6116,1.61183,620199999.0
2007-02-07 11:45:00,1.61173,1.6119,1.61167,1.61177,307800004.0
2007-02-07 11:46:00,1.61161,1.61181,1.61161,1.61176,235500000.0
2007-02-07 11:47:00,1.61178,1.61191,1.61157,1.61171,404800002.0
2007-02-07 11:48:00,1.6118,1.6118,1.61154,1.61163,126200002.0
2007-02-07 11:49:00,1.61161,1.61191,1.61161,1.61183,304500000.0
2007-02-07 11:50:00,1.61174,1.61189,1.61171,1.61184,351599997.0
2007-02-07 11:51:00,1.61177,1.61189,1.61164,1.61185,461399999.0
2007-02-07 11:52:00,1.61177,1.61189,1.61162,1.61181,336100002.0
2007-02-07 11:53:00,1.61181,1.61184,1.61162,1.61176,391399996.0
2007-02-07 11:54:00,1.61181,1.61181,1.61151,1.61151,370499999.0
2007-02-07 11:55:00,1.61163,1.61175,1.61145,1.61158,378400002.0
2007-02-07 11:56:00,1.61148,1.61173,1.61142,1.61173,317900002.0
2007-02-07 11:57:00,1.61167,1.61175,1.61154,1.61175,338099999.0
2007-02-07 11:58:00,1.61175,1.61176,1.61148,1.61162,396199997.0
2007-02-07 11:59:00,1.61176,1.61179,1.61153,1.6116,344399994.0
2007-02-07 12:00:00,1.61164,1.61172,1.61148,1.61163,258600003.0
2007-02-07 12:01:00,1.6115,1.6118,1.6115,1.61161,309299999.0
2007-02-07 12:02:00,1.61151,1.61172,1.61148,1.6117,412600002.0
2007-02-07 12:03:00,1.61164,1.61178,1.61151,1.61178,309800000.0
2007-02-07 12:04:00,1.61168,1.61175,1.61162,1.6117,59200001.0
2007-02-07 12:05:00,1.61177,1.61182,1.6116,1.6116,152000002.0
2007-02-07 12:06:00,1.61162,1.61172,1.61135,1.61167,272600001.0
2007-02-07 12:07:00,1.61174,1.61185,1.61161,1.61161,222500000.0
2007-02-07 12:08:00,1.61175,1.61182,1.61158,1.61168,249399997.0
2007-02-07 12:09:00,1.61154,1.6117,1.61153,1.61159,267500002.0
2007-02-07 12:10:00,1.61175,1.61175,1.61144,1.61144,136399999.0
2007-02-07 12:11:00,1.61157,1.61176,1.61148,1.61173,497999999.0
2007-02-07 12:12:00,1.61172,1.61173,1.61157,1.61157,334299997.0
2007-02-07 12:13:00,1.61161,1.61186,1.61161,1.61175,323900002.0
2007-02-07 12:14:00,1.61184,1.61184,1.61164,1.61164,142700002.0
2007-02-07 12:15:00,1.61177,1.61192,1.61165,1.61183,366400000.0
2007-02-07 12:16:00,1.61176,1.612,1.61176,1.61192,189999997.0
2007-02-07 12:17:00,1.61197,1.61201,1.61177,1.61187,212000002.0
2007-02-07 12:18:00,1.61198,1.61198,1.61179,1.61179,374500002.0
2007-02-07 12:19:00,1.61185,1.61185,1.61129,1.61139,215400002.0
2007-02-07 12:20:00,1.6115,1.6115,1.6114,1.6114,57500000.0
2007-02-07 12:21:00,1.61148,1.61153,1.6113,1.61145,188700000.0
2007-02-07 12:22:00,1.61151,1.61158,1.61132,1.61143,262899998.0
2007-02-07 12:23:00,1.61148,1.61156,1.61124,1.61124,281100003.0
2007-02-07 12:24:00,1.61139,1.6115,1.61127,1.61145,433400004.0
2007-02-07 12:25:00,1.61147,1.61152,1.61126,1.61128,548800004.0
2007-02-07 12:26:00,1.61134,1.61134,1.61104,1.61125,167700003.0
2007-02-07 12:27:00,1.61117,1.61135,1.61111,1.6113,297800002.0
2007-02-07 12:28:00,1.61105,1.61139,1.61105,1.61134,295700005.0
2007-02-07 12:29:00,1.61128,1.61131,1.61112,1.61124,225199997.0
2007-02-07 12:30:00,1.61131,1.61147,1.61126,1.61146,158100002.0
2007-02-07 12:31:00,1.61154,1.6117,1.61137,1.6116,349999998.0
2007-02-07 12:32:00,1.61164,1.61171,1.61136,1.61149,386100002.0
2007-02-07 12:33:00,1.61128,1.61139,1.61128,1.61136,51100000.0
2007-02-07 12:34:00,1.61123,1.61127,1.61114,1.61116,104600000.0
2007-02-07 12:35:00,1.61126,1.61136,1.6112,1.6113,436700002.0
2007-02-07 12:36:00,1.61117,1.61129,1.61107,1.61118,80800000.0
2007-02-07 12:37:00,1.61107,1.61119,1.61105,1.61117,267899997.0
2007-02-07 12:38:00,1.61112,1.61125,1.6109,1.6109,352800003.0
2007-02-07 12:39:00,1.61091,1.61091,1.61066,1.61082,216999998.0
2007-02-07 12:40:00,1.61092,1.61096,1.61065,1.61068,319499997.0
2007-02-07 12:41:00,1.61063,1.61078,1.61036,1.6105,180099996.0
2007-02-07 12:42:00,1.61054,1.61069,1.61044,1.61044,262699995.0
2007-02-07 12:43:00,1.61035,1.61047,1.61021,1.61047,381500000.0
2007-02-07 12:44:00,1.61021,1.61049,1.61021,1.61049,69899999.0
2007-02-07 12:45:00,1.61037,1.61037,1.61015,1.61015,239900001.0
2007-02-07 12:46:00,1.61015,1.61032,1.61008,1.61031,308800005.0
2007-02-07 12:47:00,1.61032,1.61045,1.6102,1.61038,219600001.0
2007-02-07 12:48:00,1.61036,1.6106,1.61023,1.61051,249199999.0
2007-02-07 12:49:00,1.61068,1.61072,1.61063,1.61063,37800000.0
2007-02-07 12:50:00,1.61061,1.6108,1.61052,1.61064,286100000.0
2007-02-07 12:51:00,1.61075,1.61075,1.61061,1.61065,311700002.0
2007-02-07 12:52:00,1.61028,1.61079,1.61028,1.6107,367400002.0
2007-02-07 12:53:00,1.61068,1.61074,1.61039,1.61064,346700007.0
2007-02-07 12:54:00,1.61055,1.61067,1.6104,1.61049,355300004.0
2007-02-07 12:55:00,1.61055,1.6106,1.61037,1.61043,166700005.0
2007-02-07 12:56:00,1.61032,1.61044,1.61021,1.61044,203400000.0
2007-02-07 12:57:00,1.61034,1.61043,1.61021,1.61036,355499997.0
2007-02-07 12:58:00,1.61038,1.61041,1.61019,1.61027,247099998.0
2007-02-07 12:59:00,1.61035,1.61046,1.61022,1.61029,140700001.0
2007-02-07 13:00:00,1.61035,1.61042,1.61026,1.61033,238200000.0
2007-02-07 13:01:00,1.61047,1.61053,1.61042,1.61044,124899996.0
2007-02-07 13:02:00,1.61053,1.61053,1.61025,1.61025,300500001.0
2007-02-07 13:03:00,1.61047,1.61053,1.61031,1.6104,259099999.0
2007-02-07 13:04:00,1.61022,1.61051,1.61022,1.6103,440800004.0
2007-02-07 13:05:00,1.61029,1.61048,1.61029,1.61048,200600000.0
2007-02-07 13:06:00,1.61029,1.61055,1.61029,1.6104,92900000.0
2007-02-07 13:07:00,1.61048,1.61054,1.6103,1.6103,226900002.0
2007-02-07 13:08:00,1.61041,1.6105,1.61025,1.61035,190800002.0
2007-02-07 13:09:00,1.61036,1.61051,1.61031,1.6104,297099997.0
2007-02-07 13:10:00,1.61036,1.61047,1.61021,1.61034,69200000.0
2007-02-07 13:11:00,1.61052,1.61052,1.61033,1.61033,63100001.0
2007-02-07 13:12:00,1.6104,1.6104,1.61017,1.61024,261700002.0
2007-02-07 13:13:00,1.61035,1.61038,1.61017,1.61038,338200000.0
2007-02-07 13:14:00,1.61029,1.6104,1.61022,1.6104,304800000.0
2007-02-07 13:15:00,1.61032,1.61045,1.61026,1.61035,309000001.0
2007-02-07 13:16:00,1.61037,1.6104,1.61015,1.61017,144499998.0
2007-02-07 13:17:00,1.61028,1.61039,1.61017,1.61029,446200001.0
2007-02-07 13:18:00,1.61025,1.61044,1.61009,1.61015,354800004.0
2007-02-07 13:19:00,1.61025,1.61025,1.6101,1.6101,103800004.0
2007-02-07 13:20:00,1.6103,1.61035,1.6102,1.6103,353099999.0
2007-02-07 13:21:00,1.61028,1.61035,1.61018,1.6103,107699998.0
2007-02-07 13:22:00,1.61035,1.61035,1.61017,1.61025,356999997.0
2007-02-07 13:23:00,1.61035,1.61035,1.61006,1.61006,238499996.0
2007-02-07 13:24:00,1.61026,1.61034,1.61012,1.61023,394500002.0
2007-02-07 13:25:00,1.61024,1.61039,1.61013,1.61038,510000002.0
2007-02-07 13:26:00,1.61028,1.6104,1.61006,1.61023,250300001.0
2007-02-07 13:27:00,1.61013,1.61034,1.61013,1.61027,252199998.0
2007-02-07 13:28:00,1.61009,1.61035,1.61009,1.61035,178199998.0
2007-02-07 13:29:00,1.61011,1.6103,1.61011,1.61025,287100003.0
2007-02-07 13:30:00,1.6103,1.61033,1.61015,1.61026,249000005.0
2007-02-07 13:31:00,1.61022,1.61031,1.61013,1.61021,158500000.0
2007-02-07 13:32:00,1.61014,1.61033,1.61014,1.61022,211799998.0
2007-02-07 13:33:00,1.61018,1.61027,1.61004,1.61027,298599997.0
2007-02-07 13:34:00,1.61035,1.61035,1.61011,1.61018,238700001.0
2007-02-07 13:35:00,1.61021,1.61036,1.61012,1.61025,446500012.0
2007-02-07 13:36:00,1.61032,1.61044,1.61015,1.6102,222700002.0
2007-02-07 13:37:00,1.61022,1.61033,1.61016,1.61027,141400002.0
2007-02-07 13:38:00,1.61031,1.61041,1.61021,1.61032,259800004.0
2007-02-07 13:39:00,1.61037,1.61038,1.61015,1.61027,117600001.0
2007-02-07 13:40:00,1.61044,1.61053,1.6103,1.6103,373699999.0
2007-02-07 13:41:00,1.61027,1.6104,1.61013,1.6103,98199999.0
2007-02-07 13:42:00,1.61042,1.61042,1.61021,1.61041,192099998.0
2007-02-07 13:43:00,1.61042,1.61042,1.61022,1.61022,281800003.0
2007-02-07 13:44:00,1.6104,1.6104,1.61019,1.61028,277200002.0
2007-02-07 13:45:00,1.61008,1.61062,1.60992,1.61046,279800002.0
2007-02-07 13:46:00,1.61045,1.61045,1.61025,1.61034,246500004.0
2007-02-07 13:47:00,1.61037,1.61037,1.61001,1.61001,304599998.0
2007-02-07 13:48:00,1.6103,1.61049,1.61023,1.61039,484400001.0
2007-02-07 13:49:00,1.61041,1.61052,1.6104,1.6105,185099999.0
2007-02-07 13:50:00,1.61043,1.61068,1.61043,1.61067,253699999.0
2007-02-07 13:51:00,1.61066,1.61074,1.61044,1.61049,353099998.0
2007-02-07 13:52:00,1.6104,1.6106,1.61038,1.61051,390299997.0
2007-02-07 13:53:00,1.61058,1.61061,1.61043,1.61043,171900000.0
2007-02-07 13:54:00,1.61062,1.61062,1.61036,1.61054,347300000.0
2007-02-07 13:55:00,1.61053,1.61061,1.61036,1.61056,475800000.0
2007-02-07 13:56:00,1.6105,1.6106,1.61031,1.61052,237099999.0
2007-02-07 13:57:00,1.61048,1.61051,1.6103,1.6103,280499998.0
2007-02-07 13:58:00,1.61025,1.6104,1.61025,1.6104,60400001.0
2007-02-07 13:59:00,1.61022,1.61051,1.61022,1.61051,179399998.0
2007-02-07 14:00:00,1.6103,1.61049,1.6103,1.61034,350099999.0
2007-02-07 14:01:00,1.61028,1.61048,1.61023,1.61023,308400001.0
2007-02-07 14:02:00,1.61041,1.61061,1.61032,1.61061,559200001.0
2007-02-07 14:03:00,1.61047,1.61074,1.61026,1.61046,158700000.0
2007-02-07 14:04:00,1.61052,1.61055,1.61032,1.6104,262900004.0
2007-02-07 14:05:00,1.61055,1.61055,1.6105,1.6105,53200000.0
2007-02-07 14:06:00,1.61043,1.61059,1.61025,1.61059,215799998.0
2007-02-07 14:07:00,1.61048,1.61067,1.61043,1.61067,337600005.0
2007-02-07 14:08:00,1.61055,1.61073,1.61053,1.61067,376200002.0
2007-02-07 14:09:00,1.6107,1.61078,1.61056,1.61057,344300003.0
2007-02-07 14:10:00,1.6106,1.61072,1.61056,1.61068,306200004.0
2007-02-07 14:11:00,1.61062,1.61078,1.61062,1.6107,255600005.0
2007-02-07 14:12:00,1.61057,1.61083,1.61057,1.61078,336600001.0
2007-02-07 14:13:00,1.61085,1.61085,1.61055,1.61079,213000002.0
2007-02-07 14:14:00,1.61021,1.61062,1.61015,1.61062,287300000.0
2007-02-07 14:15:00,1.61081,1.61092,1.61072,1.61082,262299998.0
2007-02-07 14:16:00,1.61061,1.61088,1.61061,1.61077,271499998.0
2007-02-07 14:17:00,1.61078,1.61095,1.61071,1.61085,214400001.0
2007-02-07 14:18:00,1.61092,1.61096,1.61077,1.6108,251199998.0
2007-02-07 14:19:00,1.61092,1.61092,1.61066,1.6107,283600005.0
2007-02-07 14:20:00,1.6107,1.61092,1.61057,1.61092,375100008.0
2007-02-07 14:21:00,1.61085,1.61097,1.61072,1.61077,315100003.0
2007-02-07 14:22:00,1.61081,1.61097,1.61076,1.61083,399200003.0
2007-02-07 14:23:00,1.61093,1.61093,1.61064,1.61064,319100000.0
2007-02-07 14:24:00,1.61074,1.61082,1.61056,1.6107,182500000.0
2007-02-07 14:25:00,1.61076,1.61081,1.61074,1.61079,106100001.0
2007-02-07 14:26:00,1.61061,1.61082,1.61056,1.61071,386299998.0
2007-02-07 14:27:00,1.61073,1.61084,1.61052,1.61071,264200003.0
2007-02-07 14:28:00,1.61047,1.61073,1.61047,1.61064,439500007.0
2007-02-07 14:29:00,1.61063,1.61073,1.61049,1.61061,361799996.0
2007-02-07 14:30:00,1.61056,1.61063,1.61038,1.61053,439699999.0
2007-02-07 14:31:00,1.61057,1.61057,1.6103,1.61048,289099997.0
2007-02-07 14:32:00,1.61051,1.61058,1.61033,1.61052,452400002.0
2007-02-07 14:33:00,1.61039,1.61063,1.61039,1.61063,292899998.0
2007-02-07 14:34:00,1.61065,1.61065,1.6104,1.61049,168800000.0
2007-02-07 14:35:00,1.61048,1.61063,1.61029,1.6105,465000001.0
2007-02-07 14:36:00,1.6105,1.61068,1.6105,1.61068,181000002.0
2007-02-07 14:37:00,1.61067,1.61074,1.6106,1.6106,547999999.0
2007-02-07 14:38:00,1.61069,1.61075,1.61061,1.61069,160200000.0
2007-02-07 14:39:00,1.61075,1.61075,1.61059,1.6106,245400001.0
2007-02-07 14:40:00,1.61071,1.61077,1.61058,1.61067,78299999.0
2007-02-07 14:41:00,1.61057,1.61074,1.61057,1.6106,222900002.0
2007-02-07 14:42:00,1.61085,1.61085,1.61053,1.61067,419300003.0
2007-02-07 14:43:00,1.61066,1.61082,1.61051,1.61074,294100002.0
2007-02-07 14:44:00,1.61078,1.6108,1.61057,1.61057,172400000.0
2007-02-07 14:45:00,1.61075,1.61082,1.6107,1.61078,108000000.0
2007-02-07 14:46:00,1.61086,1.61086,1.6107,1.6107,110399998.0
2007-02-07 14:47:00,1.61068,1.61092,1.61068,1.61092,106900001.0
2007-02-07 14:48:00,1.61085,1.61095,1.61074,1.61086,63200000.0
2007-02-07 14:49:00,1.61067,1.61093,1.61067,1.6108,362599996.0
2007-02-07 14:50:00,1.61085,1.61108,1.61074,1.61105,286699998.0
2007-02-07 14:51:00,1.61098,1.61105,1.61072,1.61088,201799999.0
2007-02-07 14:52:00,1.61104,1.61104,1.61088,1.61089,181199997.0
2007-02-07 14:53:00,1.61095,1.61103,1.61075,1.61075,213699997.0
2007-02-07 14:54:00,1.61055,1.61094,1.61055,1.61078,290700002.0
2007-02-07 14:55:00,1.61074,1.61099,1.61074,1.6109,173400001.0
2007-02-07 14:56:00,1.61099,1.61099,1.61087,1.61087,45600000.0
2007-02-07 14:57:00,1.6109,1.61102,1.61083,1.6109,413100003.0
2007-02-07 14:58:00,1.61075,1.61087,1.6107,1.6107,108299999.0
2007-02-07 14:59:00,1.61065,1.61085,1.61065,1.61078,316399997.0
2007-02-07 15:00:00,1.61079,1.61095,1.61077,1.61095,259600000.0
2007-02-07 15:01:00,1.61087,1.61098,1.61073,1.61085,358899993.0
2007-02-07 15:02:00,1.61043,1.61082,1.61028,1.61045,411400002.0
2007-02-07 15:03:00,1.6109,1.61095,1.61081,1.61081,351399999.0
2007-02-07 15:04:00,1.61089,1.61089,1.6107,1.61077,238399996.0
2007-02-07 15:05:00,1.61076,1.61098,1.61061,1.61097,269500005.0
2007-02-07 15:06:00,1.61083,1.61105,1.61083,1.61098,289900003.0
2007-02-07 15:07:00,1.61076,1.61098,1.61076,1.61084,313400002.0
2007-02-07 15:08:00,1.6108,1.6108,1.61047,1.61047,121399999.0
2007-02-07 15:09:00,1.61077,1.61085,1.61058,1.61073,346400005.0
2007-02-07 15:10:00,1.6108,1.61085,1.61051,1.61066,183700000.0
2007-02-07 15:11:00,1.61082,1.61093,1.61074,1.61081,212500001.0
2007-02-07 15:12:00,1.61087,1.61088,1.61076,1.61078,286700000.0
2007-02-07 15:13:00,1.61084,1.61097,1.61082,1.61097,189399997.0
2007-02-07 15:14:00,1.61097,1.61097,1.61076,1.61085,310900001.0
2007-02-07 15:15:00,1.61101,1.61121,1.61091,1.61104,533700006.0
2007-02-07 15:16:00,1.61129,1.61145,1.61101,1.61145,138400001.0
2007-02-07 15:17:00,1.61142,1.61151,1.61132,1.61147,250000003.0
2007-02-07 15:18:00,1.61132,1.6115,1.61115,1.6113,367200000.0
2007-02-07 15:19:00,1.61125,1.61144,1.6112,1.61131,212199999.0
2007-02-07 15:20:00,1.61119,1.61141,1.61118,1.61131,404400000.0
2007-02-07 15:21:00,1.61098,1.6113,1.61097,1.61124,327400005.0
2007-02-07 15:22:00,1.61114,1.6113,1.61105,1.61111,258200001.0
2007-02-07 15:23:00,1.61122,1.61128,1.61095,1.61095,192400002.0
2007-02-07 15:24:00,1.61121,1.61132,1.61112,1.61122,358199996.0
2007-02-07 15:25:00,1.61122,1.61122,1.61098,1.61102,388600000.0
2007-02-07 15:26:00,1.61128,1.61129,1.6111,1.61117,231600003.0
2007-02-07 15:27:00,1.6113,1.61137,1.61127,1.61128,164499998.0
2007-02-07 15:28:00,1.61125,1.61128,1.61111,1.61112,302600004.0
2007-02-07 15:29:00,1.61128,1.61128,1.61093,1.61093,295699997.0
2007-02-07 15:30:00,1.61083,1.61116,1.61077,1.61116,90800001.0
2007-02-07 15:31:00,1.61103,1.61125,1.61103,1.61125,96100000.0
2007-02-07 15:32:00,1.61127,1.61127,1.61097,1.61104,98000000.0
2007-02-07 15:33:00,1.61082,1.61091,1.61062,1.61088,341699998.0
2007-02-07 15:34:00,1.61075,1.61098,1.61062,1.61095,343600003.0
2007-02-07 15:35:00,1.61093,1.61093,1.61072,1.61078,265200002.0
2007-02-07 15:36:00,1.6108,1.61082,1.61065,1.6107,380300003.0
2007-02-07 15:37:00,1.61075,1.61076,1.61051,1.61051,162699998.0
2007-02-07 15:38:00,1.61068,1.61074,1.61057,1.6106,306300000.0
2007-02-07 15:39:00,1.61088,1.61088,1.61071,1.61077,250000002.0
2007-02-07 15:40:00,1.61064,1.6109,1.61063,1.61067,375499996.0
2007-02-07 15:41:00,1.61063,1.61067,1.6105,1.61067,160600003.0
2007-02-07 15:42:00,1.61061,1.61075,1.61048,1.61053,239100000.0
2007-02-07 15:43:00,1.61062,1.61073,1.61054,1.61067,341099995.0
2007-02-07 15:44:00,1.6106,1.61075,1.61059,1.61075,226300004.0
2007-02-07 15:45:00,1.61055,1.61067,1.61042,1.61055,315500001.0
2007-02-07 15:46:00,1.61037,1.61066,1.61037,1.61062,197300000.0
2007-02-07 15:47:00,1.61063,1.61064,1.61042,1.61045,221600001.0
2007-02-07 15:48:00,1.61049,1.6106,1.61036,1.61047,181000000.0
2007-02-07 15:49:00,1.61039,1.6107,1.61039,1.6107,319399999.0
2007-02-07 15:50:00,1.6106,1.61072,1.6105,1.6107,273600005.0
2007-02-07 15:51:00,1.61059,1.61078,1.61052,1.61064,176900002.0
2007-02-07 15:52:00,1.61067,1.61071,1.61056,1.61057,307200003.0
2007-02-07 15:53:00,1.61075,1.61078,1.61058,1.61059,306700003.0
2007-02-07 15:54:00,1.61065,1.61086,1.61057,1.61086,236000000.0
2007-02-07 15:55:00,1.61063,1.61083,1.61062,1.61083,275700006.0
2007-02-07 15:56:00,1.61072,1.61082,1.6106,1.61075,425000004.0
2007-02-07 15:57:00,1.61079,1.61089,1.61069,1.61073,268500005.0
2007-02-07 15:58:00,1.61071,1.61089,1.61057,1.61067,206899997.0
2007-02-07 15:59:00,1.61072,1.6109,1.61063,1.6108,340799998.0
2007-02-07 16:00:00,1.61078,1.6109,1.61064,1.6109,229300000.0
2007-02-07 16:01:00,1.61079,1.61081,1.61061,1.61073,353000001.0
2007-02-07 16:02:00,1.61075,1.61083,1.61059,1.61075,264600002.0
2007-02-07 16:03:00,1.61066,1.61095,1.61059,1.61095,478700003.0
2007-02-07 16:04:00,1.6108,1.6109,1.6108,1.6109,55100000.0
2007-02-07 16:05:00,1.61097,1.61101,1.61082,1.61087,406600004.0
2007-02-07 16:06:00,1.61078,1.61108,1.61078,1.61099,349199998.0
2007-02-07 16:07:00,1.61084,1.61101,1.61065,1.6109,298599997.0
2007-02-07 16:08:00,1.61086,1.61103,1.61083,1.61095,446100004.0
2007-02-07 16:09:00,1.61123,1.61123,1.61112,1.61112,96600002.0
2007-02-07 16:10:00,1.61122,1.61133,1.61089,1.61104,253299999.0
2007-02-07 16:11:00,1.61092,1.61109,1.61074,1.61087,289100002.0
2007-02-07 16:12:00,1.61085,1.61092,1.61072,1.61072,322300001.0
2007-02-07 16:13:00,1.61066,1.611,1.61066,1.61086,515699998.0
2007-02-07 16:14:00,1.61069,1.61088,1.61057,1.61083,424400002.0
2007-02-07 16:15:00,1.61036,1.61085,1.61036,1.61085,148499998.0
2007-02-07 16:16:00,1.61083,1.61091,1.61073,1.61078,490100001.0
2007-02-07 16:17:00,1.61073,1.61087,1.6106,1.61071,343900000.0
2007-02-07 16:18:00,1.61068,1.61077,1.6106,1.61077,173600003.0
2007-02-07 16:19:00,1.61068,1.61078,1.61056,1.61061,343099998.0
2007-02-07 16:20:00,1.6107,1.61086,1.61055,1.61076,389700000.0
2007-02-07 16:21:00,1.61068,1.61086,1.61064,1.61078,247799999.0
2007-02-07 16:22:00,1.61083,1.61099,1.61073,1.61081,269900007.0
2007-02-07 16:23:00,1.61086,1.61093,1.61075,1.61084,135699999.0
2007-02-07 16:24:00,1.61063,1.61088,1.6106,1.61068,255100001.0
2007-02-07 16:25:00,1.61072,1.61087,1.61063,1.61081,526000010.0
2007-02-07 16:26:00,1.61082,1.61085,1.61056,1.61081,214799999.0
2007-02-07 16:27:00,1.6107,1.61084,1.61058,1.61063,311200000.0
2007-02-07 16:28:00,1.6107,1.61081,1.61055,1.61066,194099998.0
2007-02-07 16:29:00,1.61088,1.61089,1.61071,1.61075,428999998.0
2007-02-07 16:30:00,1.6107,1.61091,1.61054,1.61082,122699999.0
2007-02-07 16:31:00,1.61071,1.61096,1.61069,1.6109,335400002.0
2007-02-07 16:32:00,1.61099,1.61118,1.61096,1.61118,554000001.0
2007-02-07 16:33:00,1.61126,1.61131,1.61104,1.61126,196599996.0
2007-02-07 16:34:00,1.61135,1.61144,1.61122,1.61143,312900000.0
2007-02-07 16:35:00,1.61131,1.61131,1.61107,1.61109,195199999.0
2007-02-07 16:36:00,1.61115,1.61127,1.61106,1.61119,260200003.0
2007-02-07 16:37:00,1.6111,1.61119,1.611,1.611,243700002.0
2007-02-07 16:38:00,1.61101,1.61118,1.611,1.61116,490399997.0
2007-02-07 16:39:00,1.61102,1.61116,1.6109,1.61096,317500004.0
2007-02-07 16:40:00,1.61088,1.61106,1.61088,1.61088,264499996.0
2007-02-07 16:41:00,1.61087,1.61099,1.61079,1.61094,234800002.0
2007-02-07 16:42:00,1.6108,1.61115,1.6108,1.61107,309899999.0
2007-02-07 16:43:00,1.61095,1.61105,1.6106,1.61105,372000002.0
2007-02-07 16:44:00,1.61094,1.61107,1.6108,1.6109,275900000.0
2007-02-07 16:45:00,1.61084,1.61103,1.61071,1.61077,234400002.0
2007-02-07 16:46:00,1.61065,1.61076,1.61052,1.61076,213700003.0
2007-02-07 16:47:00,1.61077,1.61085,1.61058,1.61078,338600000.0
2007-02-07 16:48:00,1.61075,1.61083,1.61061,1.61073,165700005.0
2007-02-07 16:49:00,1.61071,1.61085,1.61061,1.61061,271400002.0
2007-02-07 16:50:00,1.61061,1.61065,1.61048,1.61058,115300001.0
2007-02-07 16:51:00,1.61056,1.61067,1.61033,1.61033,393700006.0
2007-02-07 16:52:00,1.61061,1.61079,1.61061,1.6107,136299999.0
2007-02-07 16:53:00,1.61058,1.61073,1.61056,1.61056,201600003.0
2007-02-07 16:54:00,1.6105,1.61076,1.6105,1.6106,329100000.0
2007-02-07 16:55:00,1.61062,1.61073,1.61053,1.61073,365100004.0
2007-02-07 16:56:00,1.61053,1.61067,1.61051,1.61065,181399997.0
2007-02-07 16:57:00,1.61058,1.61071,1.61046,1.6105,386800003.0
2007-02-07 16:58:00,1.61032,1.61063,1.61032,1.61053,191900001.0
2007-02-07 16:59:00,1.6103,1.61062,1.6103,1.61062,189300000.0
2007-02-07 17:00:00,1.61053,1.61063,1.61031,1.61055,131000000.0
2007-02-07 17:01:00,1.61062,1.61073,1.61045,1.61073,314999999.0
2007-02-07 17:02:00,1.61067,1.61079,1.61059,1.61059,401700004.0
2007-02-07 17:03:00,1.61071,1.61078,1.61049,1.61073,299500000.0
2007-02-07 17:04:00,1.61067,1.61088,1.61045,1.61062,396100002.0
2007-02-07 17:05:00,1.61071,1.61095,1.61055,1.61083,327600001.0
2007-02-07 17:06:00,1.61115,1.6113,1.61097,1.6113,302500005.0
2007-02-07 17:07:00,1.61132,1.61141,1.61121,1.61133,182600000.0
2007-02-07 17:08:00,1.61134,1.61179,1.61129,1.61169,269999997.0
2007-02-07 17:09:00,1.61181,1.61181,1.61154,1.61174,234299998.0
2007-02-07 17:10:00,1.6117,1.61174,1.61144,1.61144,327100001.0
2007-02-07 17:11:00,1.61153,1.61163,1.61137,1.61163,316099998.0
2007-02-07 17:12:00,1.61157,1.61157,1.61137,1.61148,386500005.0
2007-02-07 17:13:00,1.61152,1.61152,1.61122,1.61125,364399997.0
2007-02-07 17:14:00,1.61147,1.61148,1.61127,1.61141,227499997.0
2007-02-07 17:15:00,1.61145,1.61153,1.61132,1.61136,366899997.0
2007-02-07 17:16:00,1.6113,1.61154,1.61127,1.61143,431900001.0
2007-02-07 17:17:00,1.61126,1.61149,1.61126,1.61141,234399998.0
2007-02-07 17:18:00,1.61127,1.61137,1.61119,1.61134,158600000.0
2007-02-07 17:19:00,1.61144,1.61146,1.61126,1.61133,298200002.0
2007-02-07 17:20:00,1.61143,1.61143,1.61123,1.61125,222700000.0
2007-02-07 17:21:00,1.61136,1.61149,1.61136,1.61141,381600000.0
2007-02-07 17:22:00,1.6114,1.61155,1.61128,1.61134,338500000.0
2007-02-07 17:23:00,1.6114,1.61172,1.61124,1.61161,439899999.0
2007-02-07 17:24:00,1.61177,1.61188,1.61156,1.61156,282000001.0
2007-02-07 17:25:00,1.61172,1.61198,1.61172,1.61198,115800002.0
2007-02-07 17:26:00,1.61186,1.612,1.61169,1.61175,128600001.0
2007-02-07 17:27:00,1.61166,1.61191,1.61166,1.61191,295600001.0
2007-02-07 17:28:00,1.61191,1.61191,1.61169,1.61169,35400000.0
2007-02-07 17:29:00,1.61173,1.6119,1.61169,1.6119,213600000.0
2007-02-07 17:30:00,1.61181,1.61201,1.61176,1.61192,297700006.0
2007-02-07 17:31:00,1.61178,1.61195,1.61175,1.6119,505600001.0
2007-02-07 17:32:00,1.61168,1.61184,1.61154,1.61184,167100003.0
2007-02-07 17:33:00,1.61183,1.61183,1.61163,1.61163,139499999.0
2007-02-07 17:34:00,1.61152,1.61182,1.61152,1.61168,168999999.0
2007-02-07 17:35:00,1.61181,1.61193,1.61165,1.61185,296700002.0
2007-02-07 17:36:00,1.61166,1.61199,1.61166,1.61177,338599996.0
2007-02-07 17:37:00,1.61183,1.61197,1.61172,1.61184,232200002.0
2007-02-07 17:38:00,1.61208,1.6123,1.61198,1.6121,140700000.0
2007-02-07 17:39:00,1.61203,1.61227,1.61202,1.61213,328899998.0
2007-02-07 17:40:00,1.61197,1.61232,1.61197,1.61222,229300000.0
2007-02-07 17:41:00,1.6123,1.61239,1.61219,1.61219,369000000.0
2007-02-07 17:42:00,1.61245,1.61262,1.6124,1.61251,262699999.0
2007-02-07 17:43:00,1.61224,1.61269,1.61223,1.61266,290600004.0
2007-02-07 17:44:00,1.61262,1.61283,1.61245,1.61263,259000001.0
2007-02-07 17:45:00,1.61246,1.61269,1.61246,1.61257,387499995.0
2007-02-07 17:46:00,1.61258,1.6126,1.61229,1.6126,393800000.0
2007-02-07 17:47:00,1.61243,1.61262,1.61241,1.61254,364600007.0
2007-02-07 17:48:00,1.61261,1.61262,1.6124,1.61259,427400000.0
2007-02-07 17:49:00,1.61256,1.61264,1.61237,1.61244,479400001.0
2007-02-07 17:50:00,1.61253,1.6126,1.61237,1.61257,325500002.0
2007-02-07 17:51:00,1.61244,1.61261,1.61238,1.61253,253500003.0
2007-02-07 17:52:00,1.61267,1.61335,1.61265,1.61335,200000001.0
2007-02-07 17:53:00,1.61336,1.61348,1.61304,1.61304,225100001.0
2007-02-07 17:54:00,1.61293,1.6131,1.61281,1.6129,262599999.0
2007-02-07 17:55:00,1.61303,1.61365,1.61303,1.61352,255700000.0
2007-02-07 17:56:00,1.61338,1.61353,1.61324,1.61329,371400000.0
2007-02-07 17:57:00,1.61333,1.61344,1.61332,1.61341,92299998.0
2007-02-07 17:58:00,1.61315,1.61347,1.61315,1.61337,201300002.0
2007-02-07 17:59:00,1.6132,1.61349,1.61306,1.61321,445199997.0
2007-02-07 18:00:00,1.61329,1.61338,1.61319,1.6133,263500002.0
2007-02-07 18:01:00,1.6136,1.6137,1.6136,1.6137,1753100007.0
2007-02-07 18:04:00,1.6136,1.6137,1.6136,1.6137,1753100007.0
2007-02-07 18:07:00,1.6136,1.6136,1.6136,1.6136,1753100007.0
2007-02-07 18:09:00,1.61302,1.61329,1.61302,1.61326,1753100007.0
2007-02-07 18:10:00,1.6135,1.6136,1.6135,1.6135,1821799999.0
2007-02-07 18:11:00,1.61314,1.61334,1.61306,1.61328,1821799999.0
2007-02-07 18:12:00,1.61327,1.61334,1.61316,1.6132,1603600000.0
2007-02-07 18:13:00,1.6132,1.6133,1.61301,1.61315,1213000002.0
2007-02-07 18:15:00,1.61309,1.61327,1.61303,1.61327,1046000006.0
2007-02-07 18:17:00,1.61332,1.61332,1.61295,1.61309,1687799994.0
2007-02-07 18:18:00,1.61296,1.61322,1.61296,1.61303,911500004.0
2007-02-07 18:19:00,1.61318,1.61326,1.61297,1.61308,1937599984.0
2007-02-07 18:20:00,1.61323,1.61335,1.61313,1.6133,2125000012.0
2007-02-07 18:21:00,1.61326,1.61332,1.61312,1.61325,694599999.0
2007-02-07 18:22:00,1.61323,1.61353,1.61318,1.61348,1040800006.0
2007-02-07 18:25:00,1.6136,1.6136,1.6136,1.6136,1276999999.0
2007-02-07 18:27:00,1.61327,1.61342,1.61314,1.61328,1276999999.0
2007-02-07 18:28:00,1.61337,1.61348,1.61318,1.6133,1933800000.0
2007-02-07 18:29:00,1.6133,1.61347,1.61326,1.61339,2000400018.0
2007-02-07 18:30:00,1.61337,1.61344,1.61321,1.61328,1005499993.0
2007-02-07 18:31:00,1.6134,1.61345,1.61324,1.61337,996699987.0
2007-02-07 18:32:00,1.61335,1.61342,1.61313,1.61332,1588300011.0
2007-02-07 18:33:00,1.61345,1.61345,1.61325,1.61338,2009200009.0
2007-02-07 18:35:00,1.61335,1.61343,1.61324,1.61343,2132200007.0
2007-02-07 18:36:00,1.61338,1.61348,1.61325,1.61348,1378900002.0
2007-02-07 18:37:00,1.61344,1.61356,1.61325,1.61355,1966300005.0
2007-02-07 18:38:00,1.61345,1.61358,1.61328,1.61345,1744500006.0
2007-02-07 18:39:00,1.6135,1.61362,1.61341,1.6135,1930100005.0
2007-02-07 18:40:00,1.6137,1.6138,1.6137,1.6138,1309299998.0
2007-02-07 18:41:00,1.61373,1.61396,1.61362,1.61373,1309299998.0
2007-02-07 18:42:00,1.61373,1.61381,1.61347,1.61368,1369500009.0
2007-02-07 18:43:00,1.6137,1.61379,1.6136,1.61371,562399999.0
2007-02-07 18:44:00,1.61371,1.61388,1.61351,1.61358,782200005.0
2007-02-07 18:45:00,1.61354,1.6137,1.61344,1.61358,724500007.0
2007-02-07 18:46:00,1.61358,1.61379,1.61347,1.61347,259700000.0
2007-02-07 18:47:00,1.6137,1.61376,1.6136,1.61362,155100002.0
2007-02-07 18:48:00,1.6137,1.61382,1.61361,1.61362,1454400002.0
2007-02-07 18:49:00,1.61364,1.61364,1.61346,1.61357,512900001.0
2007-02-07 18:50:00,1.6136,1.6136,1.61339,1.61343,647400004.0
2007-02-07 18:51:00,1.6136,1.61367,1.61342,1.61342,1365600005.0
2007-02-07 18:52:00,1.61355,1.61374,1.61343,1.61367,1312700005.0
2007-02-07 18:53:00,1.6137,1.61374,1.61343,1.61365,1303700004.0
2007-02-07 18:54:00,1.61371,1.61389,1.61362,1.61371,773500002.0
2007-02-07 18:55:00,1.61376,1.61376,1.61355,1.61355,1787300001.0
2007-02-07 18:56:00,1.61377,1.61384,1.6136,1.61377,878400001.0
2007-02-07 18:57:00,1.61375,1.61381,1.61358,1.61374,614399999.0
2007-02-07 18:58:00,1.61389,1.61397,1.61371,1.61384,1501600016.0
2007-02-07 18:59:00,1.61392,1.61419,1.61391,1.61402,1677500006.0
2007-02-07 19:00:00,1.61391,1.61411,1.61384,1.614,412600001.0
2007-02-07 19:01:00,1.61399,1.614,1.61373,1.61385,350599998.0
2007-02-07 19:02:00,1.6137,1.61395,1.61366,1.6139,855900005.0
2007-02-07 19:03:00,1.6138,1.6139,1.6138,1.6139,559699995.0
2007-02-07 19:04:00,1.61389,1.61389,1.61375,1.61375,130400000.0
2007-02-07 19:05:00,1.61387,1.61394,1.61375,1.6139,854299999.0
2007-02-07 19:06:00,1.6139,1.61395,1.61374,1.61376,1859099992.0
2007-02-07 19:07:00,1.61373,1.61399,1.61365,1.61378,805200003.0
2007-02-07 19:08:00,1.61381,1.61392,1.61371,1.61373,1742400007.0
2007-02-07 19:09:00,1.61387,1.61391,1.61365,1.61369,1631999999.0
2007-02-07 19:10:00,1.6137,1.61392,1.6137,1.61388,900000004.0
2007-02-07 19:11:00,1.61382,1.61382,1.61359,1.6137,1402400004.0
2007-02-07 19:12:00,1.61359,1.61388,1.61359,1.61388,836000004.0
2007-02-07 19:13:00,1.61381,1.61392,1.61378,1.61389,561900002.0
2007-02-07 19:14:00,1.6137,1.61388,1.6137,1.61385,349400002.0
2007-02-07 19:15:00,1.61385,1.61394,1.61373,1.61387,1395299999.0
2007-02-07 19:16:00,1.61382,1.61393,1.61368,1.61378,687800001.0
2007-02-07 19:17:00,1.61386,1.61395,1.61364,1.61364,772300001.0
2007-02-07 19:18:00,1.61386,1.61391,1.61373,1.61376,761700001.0
2007-02-07 19:19:00,1.61373,1.61395,1.61368,1.61393,948699997.0
2007-02-07 19:20:00,1.61387,1.61395,1.6136,1.6139,1069300001.0
2007-02-07 19:21:00,1.61375,1.61395,1.61373,1.61383,1056700014.0
2007-02-07 19:22:00,1.61388,1.61388,1.61373,1.61373,79000002.0
2007-02-07 19:23:00,1.61383,1.61391,1.61371,1.61371,595400001.0
2007-02-07 19:24:00,1.61374,1.61395,1.61373,1.61395,467000003.0
2007-02-07 19:25:00,1.61388,1.61392,1.61365,1.61365,1037599991.0
2007-02-07 19:26:00,1.61386,1.61393,1.6137,1.6138,995099998.0
2007-02-07 19:27:00,1.6139,1.61395,1.61374,1.61376,1410799992.0
2007-02-07 19:28:00,1.6137,1.61387,1.61361,1.61371,581000008.0
2007-02-07 19:29:00,1.61379,1.61392,1.61366,1.61366,764400002.0
2007-02-07 19:30:00,1.6143,1.6144,1.6143,1.6144,1458200003.0
2007-02-07 19:31:00,1.61381,1.61392,1.61366,1.61378,1458200003.0
2007-02-07 19:32:00,1.61376,1.61383,1.6136,1.61362,787699998.0
2007-02-07 19:33:00,1.61375,1.61381,1.61354,1.61354,828000005.0
2007-02-07 19:34:00,1.6137,1.61383,1.6135,1.61362,1758200009.0
2007-02-07 19:35:00,1.61359,1.61384,1.61345,1.61384,733399998.0
2007-02-07 19:36:00,1.61382,1.61382,1.61346,1.61355,637399998.0
2007-02-07 19:37:00,1.61363,1.61395,1.61363,1.61395,430200003.0
2007-02-07 19:38:00,1.6138,1.61399,1.6138,1.6139,767500002.0
2007-02-07 19:39:00,1.61379,1.61395,1.61369,1.61383,1481100019.0
2007-02-07 19:40:00,1.61382,1.61398,1.61382,1.61396,711299998.0
2007-02-07 19:41:00,1.61397,1.61398,1.61383,1.61388,393899999.0
2007-02-07 19:42:00,1.61409,1.61422,1.61402,1.61411,815500004.0
2007-02-07 19:43:00,1.61415,1.61426,1.6141,1.6142,391899999.0
2007-02-07 19:44:00,1.61427,1.61447,1.61423,1.61447,765800003.0
2007-02-07 19:45:00,1.6146,1.61477,1.61444,1.61468,248600001.0
2007-02-07 19:46:00,1.61474,1.61482,1.6145,1.61463,781900000.0
2007-02-07 19:47:00,1.61453,1.61469,1.61441,1.61454,269199999.0
2007-02-07 19:48:00,1.61461,1.61469,1.61446,1.61446,510300000.0
2007-02-07 19:49:00,1.61444,1.61453,1.61428,1.61449,1328900006.0
2007-02-07 19:50:00,1.61443,1.61452,1.61432,1.61443,143800002.0
2007-02-07 19:51:00,1.61443,1.6145,1.61435,1.6144,475499999.0
2007-02-07 19:52:00,1.61437,1.61445,1.61426,1.6144,327700001.0
2007-02-07 19:53:00,1.61436,1.61447,1.61425,1.61437,624000001.0
2007-02-07 19:54:00,1.61438,1.61438,1.61421,1.61422,408399997.0
2007-02-07 19:55:00,1.61424,1.61438,1.61419,1.61422,571099992.0
2007-02-07 19:56:00,1.61424,1.61442,1.61415,1.61436,1335200002.0
2007-02-07 19:57:00,1.6144,1.61448,1.61425,1.61429,1318200004.0
2007-02-07 19:58:00,1.61444,1.61456,1.61428,1.61428,1810499997.0
2007-02-07 19:59:00,1.61433,1.61462,1.61433,1.61441,976000001.0
2007-02-07 20:00:00,1.61453,1.61453,1.61434,1.61434,599200002.0
2007-02-07 20:01:00,1.61445,1.61468,1.61444,1.6146,673499994.0
2007-02-07 20:02:00,1.61457,1.6147,1.61445,1.61461,357899997.0
2007-02-07 20:03:00,1.61475,1.61486,1.61466,1.61478,189700003.0
2007-02-07 20:04:00,1.61467,1.61478,1.61454,1.61474,459999996.0
2007-02-07 20:05:00,1.6146,1.61471,1.61452,1.6147,422300003.0
2007-02-07 20:06:00,1.6147,1.61481,1.61467,1.61476,368899998.0
2007-02-07 20:07:00,1.61472,1.61478,1.61464,1.61478,253499997.0
2007-02-07 20:08:00,1.61475,1.61475,1.61456,1.6146,1394000003.0
2007-02-07 20:09:00,1.61468,1.61492,1.61468,1.61482,199500000.0
2007-02-07 20:10:00,1.61482,1.61484,1.6146,1.6146,264900005.0
2007-02-07 20:11:00,1.61472,1.61491,1.61417,1.61436,959200006.0
2007-02-07 20:12:00,1.61467,1.61475,1.61454,1.6146,462600004.0
2007-02-07 20:13:00,1.61468,1.61478,1.61451,1.6146,1775499999.0
2007-02-07 20:14:00,1.6147,1.61475,1.61453,1.6146,543399997.0
2007-02-07 20:15:00,1.61469,1.61478,1.61457,1.61462,1106699997.0
2007-02-07 20:16:00,1.61469,1.61483,1.61462,1.61462,1944200000.0
2007-02-07 20:17:00,1.61473,1.61473,1.61453,1.61466,340399998.0
2007-02-07 20:18:00,1.6146,1.6146,1.61443,1.61443,377700000.0
2007-02-07 20:19:00,1.6155,1.6156,1.6152,1.6152,625399997.0
2007-02-07 20:20:00,1.6153,1.6153,1.6151,1.6151,625399997.0
2007-02-07 20:21:00,1.61435,1.61462,1.61435,1.61462,625399997.0
2007-02-07 20:22:00,1.61452,1.61468,1.61452,1.61465,578899996.0
2007-02-07 20:23:00,1.61457,1.6147,1.61441,1.61449,1232800005.0
2007-02-07 20:24:00,1.61465,1.61465,1.6144,1.61449,711300007.0
2007-02-07 20:25:00,1.61449,1.61467,1.6144,1.61454,826999999.0
2007-02-07 20:26:00,1.61457,1.61461,1.61452,1.61454,297000005.0
2007-02-07 20:27:00,1.61465,1.61465,1.61449,1.6146,555000000.0
2007-02-07 20:28:00,1.6151,1.6151,1.615,1.615,1719400003.0
2007-02-07 20:29:00,1.61458,1.61464,1.61433,1.61447,1719400003.0
2007-02-07 20:33:00,1.61448,1.61465,1.61435,1.61452,527400001.0
2007-02-07 20:34:00,1.61452,1.6146,1.61433,1.6144,271900004.0
2007-02-07 20:35:00,1.61452,1.61458,1.61433,1.61446,438200003.0
2007-02-07 20:36:00,1.61458,1.61482,1.61442,1.61471,611600000.0
2007-02-07 20:37:00,1.61472,1.61472,1.61448,1.61448,1076599997.0
2007-02-07 20:38:00,1.6145,1.6147,1.61449,1.61465,1931399999.0
2007-02-07 20:39:00,1.61462,1.61465,1.61443,1.61444,1093000007.0
2007-02-07 20:40:00,1.6146,1.61475,1.6145,1.61465,1273700002.0
2007-02-07 20:41:00,1.61469,1.61469,1.61433,1.61453,603300000.0
2007-02-07 20:42:00,1.61447,1.61468,1.6144,1.6146,253700004.0
2007-02-07 20:43:00,1.61471,1.61483,1.61453,1.61453,830800007.0
2007-02-07 20:44:00,1.61447,1.6147,1.61447,1.61463,1092600001.0
2007-02-07 20:45:00,1.61453,1.61478,1.61453,1.6146,940100002.0
2007-02-07 20:46:00,1.61478,1.61484,1.61453,1.61482,310700008.0
2007-02-07 20:47:00,1.61469,1.6148,1.61455,1.6148,676100000.0
2007-02-07 20:48:00,1.61462,1.61488,1.61462,1.6148,1718000019.0
2007-02-07 20:49:00,1.61473,1.61493,1.61458,1.6148,712400002.0
2007-02-07 20:50:00,1.61484,1.61499,1.61478,1.61488,2082500009.0
2007-02-07 20:51:00,1.61484,1.6149,1.61473,1.61474,389099992.0
2007-02-07 20:52:00,1.61476,1.61486,1.61463,1.61483,1572100001.0
2007-02-07 20:53:00,1.61476,1.61502,1.61475,1.61482,1722099991.0
2007-02-07 20:54:00,1.61471,1.61519,1.61471,1.61518,836500003.0
2007-02-07 20:55:00,1.6151,1.61527,1.61506,1.61527,739500001.0
2007-02-07 20:56:00,1.6146,1.6147,1.6146,1.6147,1665399999.0
2007-02-07 20:57:00,1.6146,1.6148,1.6146,1.6147,1665399999.0
2007-02-07 20:58:00,1.6148,1.6148,1.6148,1.6148,1665399999.0
2007-02-07 20:59:00,1.6149,1.6152,1.6149,1.615,1665399999.0
2007-02-07 21:00:00,1.6149,1.615,1.6149,1.6149,1665399999.0
2007-02-07 21:02:00,1.6151,1.61525,1.61504,1.6152,1665399999.0
2007-02-07 21:03:00,1.6151,1.61527,1.61503,1.6152,1496000003.0
2007-02-07 21:04:00,1.6152,1.6152,1.615,1.615,158300000.0
2007-02-07 21:05:00,1.6151,1.61522,1.61505,1.6151,422500003.0
2007-02-07 21:06:00,1.61515,1.61533,1.61498,1.6151,533799999.0
2007-02-07 21:07:00,1.6151,1.61525,1.61509,1.6152,454099992.0
2007-02-07 21:08:00,1.61513,1.61529,1.61511,1.61527,393900004.0
2007-02-07 21:09:00,1.61527,1.61553,1.61521,1.61524,707399999.0
2007-02-07 21:10:00,1.61543,1.61553,1.61539,1.61547,1061499998.0
2007-02-07 21:11:00,1.61547,1.6156,1.61542,1.61553,486400002.0
2007-02-07 21:12:00,1.6156,1.6158,1.61556,1.61569,280700003.0
2007-02-07 21:13:00,1.61561,1.61579,1.61549,1.61566,1067900005.0
2007-02-07 21:14:00,1.61564,1.61569,1.61553,1.61558,752200000.0
2007-02-07 21:15:00,1.61563,1.61576,1.61555,1.61558,650200000.0
2007-02-07 21:16:00,1.61548,1.61589,1.61548,1.6158,457099998.0
2007-02-07 21:17:00,1.61573,1.61588,1.61565,1.61578,1300600004.0
2007-02-07 21:18:00,1.6158,1.6158,1.61547,1.61547,673800004.0
2007-02-07 21:19:00,1.6156,1.6156,1.61527,1.61527,390899999.0
2007-02-07 21:20:00,1.615,1.615,1.6147,1.6147,1169999999.0
2007-02-07 21:23:00,1.61525,1.61537,1.61512,1.61513,1169999999.0
2007-02-07 21:24:00,1.6153,1.6153,1.61511,1.61518,601900004.0
2007-02-07 21:25:00,1.6151,1.61532,1.61473,1.61515,1133600009.0
2007-02-07 21:26:00,1.61515,1.6152,1.61503,1.61509,689499996.0
2007-02-07 21:27:00,1.61523,1.61523,1.61507,1.61512,559700003.0
2007-02-07 21:28:00,1.61511,1.61521,1.61498,1.61498,707599991.0
2007-02-07 21:29:00,1.61513,1.61519,1.61496,1.61505,341800003.0
2007-02-07 21:30:00,1.61514,1.61514,1.61488,1.61495,365600004.0
2007-02-07 21:31:00,1.61514,1.61517,1.61494,1.61515,456600001.0
2007-02-07 21:32:00,1.6146,1.6146,1.6145,1.6145,358999994.0
2007-02-07 21:33:00,1.61517,1.61525,1.61506,1.61513,358999994.0
2007-02-07 21:34:00,1.61509,1.61521,1.61503,1.61518,1292499999.0
2007-02-07 21:35:00,1.61508,1.61527,1.61507,1.61519,970000006.0
2007-02-07 21:36:00,1.61521,1.61525,1.61508,1.6151,283800003.0
2007-02-07 21:37:00,1.61515,1.61515,1.61495,1.61496,419800003.0
2007-02-07 21:38:00,1.61496,1.61516,1.61495,1.6151,467400003.0
2007-02-07 21:39:00,1.61502,1.61506,1.6149,1.61495,359700001.0
2007-02-07 21:40:00,1.61501,1.61515,1.61495,1.61507,586700002.0
2007-02-07 21:41:00,1.61488,1.61505,1.61478,1.61501,711699998.0
2007-02-07 21:42:00,1.61454,1.61511,1.61454,1.61506,649200004.0
2007-02-07 21:43:00,1.615,1.61507,1.61488,1.61496,1066899997.0
2007-02-07 21:44:00,1.61499,1.61508,1.61484,1.615,1447400008.0
2007-02-07 21:45:00,1.61484,1.61505,1.61478,1.615,798300000.0
2007-02-07 21:46:00,1.61498,1.61513,1.61486,1.61491,1157600003.0
2007-02-07 21:47:00,1.61501,1.61518,1.615,1.6151,1228900002.0
2007-02-07 21:48:00,1.61505,1.61524,1.61496,1.6151,511100006.0
2007-02-07 21:49:00,1.61512,1.61512,1.61479,1.61479,1360800004.0
2007-02-07 21:50:00,1.61492,1.61498,1.61476,1.61486,331200003.0
2007-02-07 21:51:00,1.6149,1.61501,1.61483,1.61493,523800000.0
2007-02-07 21:52:00,1.61489,1.61489,1.61454,1.61454,1623500016.0
2007-02-07 21:53:00,1.61471,1.61489,1.61466,1.61475,559000003.0
2007-02-07 21:54:00,1.61488,1.6149,1.61472,1.61472,299800002.0
2007-02-07 21:55:00,1.61477,1.61493,1.61469,1.61491,584700003.0
2007-02-07 21:56:00,1.61492,1.61492,1.61465,1.61465,591200006.0
2007-02-07 21:57:00,1.61474,1.61496,1.61466,1.61487,657100007.0
2007-02-07 21:58:00,1.61497,1.61503,1.61485,1.61496,810199999.0
2007-02-07 21:59:00,1.61501,1.61524,1.61494,1.61524,1094500000.0
2007-02-07 22:00:00,1.61514,1.61528,1.615,1.61503,650400005.0
2007-02-07 22:01:00,1.61505,1.61508,1.615,1.61508,296200001.0
2007-02-07 22:02:00,1.61502,1.61518,1.61487,1.61505,1277399997.0
2007-02-07 22:03:00,1.61515,1.61526,1.61496,1.61521,450599996.0
2007-02-07 22:04:00,1.61516,1.61523,1.61499,1.61516,740400004.0
2007-02-07 22:05:00,1.61515,1.61523,1.61503,1.61523,405400007.0
2007-02-07 22:06:00,1.61515,1.61523,1.61499,1.61517,694300001.0
2007-02-07 22:07:00,1.61508,1.6152,1.61501,1.61512,287800004.0
2007-02-07 22:08:00,1.61508,1.61515,1.61494,1.61508,543799993.0
2007-02-07 22:09:00,1.61498,1.6151,1.6149,1.6151,448300004.0
2007-02-07 22:10:00,1.61505,1.61512,1.61494,1.61506,178800001.0
2007-02-07 22:11:00,1.61508,1.61515,1.615,1.6151,263500005.0
2007-02-07 22:12:00,1.6151,1.61515,1.61499,1.615,885700008.0
2007-02-07 22:13:00,1.615,1.61504,1.61483,1.61487,241400000.0
2007-02-07 22:14:00,1.615,1.61518,1.61496,1.61506,295900004.0
2007-02-07 22:15:00,1.61498,1.61517,1.61485,1.615,838300001.0
2007-02-07 22:16:00,1.61512,1.61512,1.61493,1.61493,171099999.0
2007-02-07 22:17:00,1.61513,1.61513,1.61507,1.61508,83100002.0
2007-02-07 22:18:00,1.61496,1.61502,1.61482,1.61486,216599998.0
2007-02-07 22:19:00,1.6149,1.6151,1.61484,1.6151,399799999.0
2007-02-07 22:20:00,1.61505,1.61505,1.61474,1.61479,286399994.0
2007-02-07 22:21:00,1.61481,1.61495,1.61478,1.6149,267599997.0
2007-02-07 22:22:00,1.61453,1.61496,1.61433,1.6147,927500009.0
2007-02-07 22:23:00,1.6148,1.6148,1.61458,1.61458,292999999.0
2007-02-07 22:24:00,1.61465,1.61485,1.61433,1.61448,369000003.0
2007-02-07 22:25:00,1.6149,1.6149,1.6146,1.6146,562299993.0
2007-02-07 22:26:00,1.61479,1.61491,1.61461,1.61479,790400008.0
2007-02-07 22:27:00,1.61466,1.61481,1.61433,1.61433,221700000.0
2007-02-07 22:28:00,1.61432,1.6146,1.61416,1.61426,744299997.0
2007-02-07 22:29:00,1.61475,1.61484,1.61457,1.61471,891700004.0
2007-02-07 22:30:00,1.61467,1.61493,1.61466,1.61485,955100001.0
2007-02-07 22:31:00,1.61477,1.61477,1.61441,1.61452,233900005.0
2007-02-07 22:32:00,1.61468,1.61471,1.61453,1.61453,200300003.0
2007-02-07 22:33:00,1.6145,1.61483,1.61448,1.61483,191599998.0
2007-02-07 22:34:00,1.6148,1.61487,1.61471,1.61487,412300001.0
2007-02-07 22:35:00,1.61484,1.61492,1.61471,1.6148,183600000.0
2007-02-07 22:36:00,1.61475,1.61497,1.61475,1.61478,695900001.0
2007-02-07 22:37:00,1.61488,1.61495,1.61468,1.61479,296499999.0
2007-02-07 22:38:00,1.61485,1.61485,1.6146,1.61468,440200004.0
2007-02-07 22:39:00,1.6148,1.61483,1.61445,1.6146,597600002.0
2007-02-07 22:40:00,1.61475,1.6148,1.61452,1.6148,890800001.0
2007-02-07 22:41:00,1.61475,1.61485,1.61458,1.61469,493400002.0
2007-02-07 22:42:00,1.61464,1.61493,1.61464,1.61488,597099998.0
2007-02-07 22:43:00,1.61478,1.61509,1.61471,1.61498,1218400003.0
2007-02-07 22:44:00,1.61482,1.61498,1.61468,1.61498,322800004.0
2007-02-07 22:45:00,1.61503,1.61503,1.61473,1.61473,174600000.0
2007-02-07 22:46:00,1.6151,1.6151,1.61483,1.61484,225400004.0
2007-02-07 22:47:00,1.61484,1.61495,1.61477,1.61484,346600002.0
2007-02-07 22:48:00,1.61479,1.61495,1.6147,1.61479,384000004.0
2007-02-07 22:49:00,1.615,1.61505,1.6148,1.6148,824999995.0
2007-02-07 22:50:00,1.61498,1.61498,1.61473,1.61473,339199997.0
2007-02-07 22:51:00,1.61494,1.61502,1.61476,1.61485,456600001.0
2007-02-07 22:52:00,1.61486,1.61505,1.61469,1.615,264600002.0
2007-02-07 22:53:00,1.61512,1.61523,1.61498,1.61506,232100000.0
2007-02-07 22:54:00,1.61516,1.61524,1.61488,1.61488,451800001.0
2007-02-07 22:55:00,1.61498,1.61513,1.61493,1.61508,230200000.0
2007-02-07 22:56:00,1.61509,1.61519,1.61497,1.61508,83000000.0
2007-02-07 22:57:00,1.61503,1.61529,1.61498,1.6151,309800000.0
2007-02-07 22:58:00,1.61506,1.61513,1.61492,1.61501,411199995.0
2007-02-07 22:59:00,1.615,1.61505,1.61462,1.61462,546700002.0
2007-02-07 23:00:00,1.61483,1.61483,1.61447,1.61482,265300005.0
2007-02-07 23:01:00,1.61505,1.61505,1.6148,1.61495,403200004.0
2007-02-07 23:02:00,1.61494,1.61509,1.61494,1.61508,181500002.0
2007-02-07 23:03:00,1.61507,1.61514,1.61486,1.61507,243499998.0
2007-02-07 23:04:00,1.61503,1.61515,1.61481,1.61508,439999993.0
2007-02-07 23:05:00,1.6151,1.61512,1.61491,1.61491,251800000.0
2007-02-07 23:06:00,1.61506,1.6151,1.6149,1.61505,398600002.0
2007-02-07 23:07:00,1.61488,1.61503,1.61486,1.61497,188999997.0
2007-02-07 23:08:00,1.61488,1.61512,1.61488,1.61512,132699999.0
2007-02-07 23:09:00,1.61512,1.61512,1.61504,1.61504,75900000.0
2007-02-07 23:10:00,1.61501,1.61508,1.61487,1.61508,242600005.0
2007-02-07 23:11:00,1.61508,1.61512,1.61485,1.61512,300400000.0
2007-02-07 23:12:00,1.61478,1.61519,1.61477,1.61508,304400003.0
2007-02-07 23:13:00,1.615,1.6151,1.615,1.6151,93400002.0
2007-02-07 23:14:00,1.61517,1.61521,1.61503,1.61503,223800002.0
2007-02-07 23:15:00,1.61503,1.61516,1.61493,1.61502,81299999.0
2007-02-07 23:16:00,1.61505,1.61521,1.61495,1.61521,357299999.0
2007-02-07 23:17:00,1.61518,1.61525,1.61501,1.61523,260100004.0
2007-02-07 23:18:00,1.6151,1.61528,1.61507,1.61525,289800004.0
2007-02-07 23:19:00,1.6147,1.61566,1.6147,1.61566,272199999.0
2007-02-07 23:20:00,1.61515,1.61525,1.61509,1.61525,17900000.0
2007-02-07 23:21:00,1.61448,1.61506,1.61444,1.61484,548899999.0
2007-02-07 23:22:00,1.61473,1.61523,1.61473,1.61523,342600001.0
2007-02-07 23:23:00,1.61513,1.61548,1.61501,1.61526,247899996.0
2007-02-07 23:24:00,1.6148,1.61507,1.61455,1.61487,392999997.0
2007-02-07 23:25:00,1.61475,1.61509,1.6146,1.61495,460600001.0
2007-02-07 23:26:00,1.61525,1.61525,1.6152,1.6152,76700001.0
2007-02-07 23:27:00,1.6152,1.61525,1.6152,1.61525,113500000.0
2007-02-07 23:28:00,1.61513,1.61524,1.61497,1.61504,317000001.0
2007-02-07 23:29:00,1.6149,1.6151,1.6149,1.6151,337000001.0
2007-02-07 23:30:00,1.61506,1.61515,1.61491,1.61505,313900003.0
2007-02-07 23:31:00,1.615,1.61515,1.61499,1.61515,258200003.0
2007-02-07 23:32:00,1.61505,1.6151,1.61481,1.61503,217399998.0
2007-02-07 23:33:00,1.61478,1.6154,1.6147,1.61502,415700005.0
2007-02-07 23:34:00,1.6148,1.61519,1.6147,1.61512,279000000.0
2007-02-07 23:35:00,1.61504,1.61516,1.61504,1.61516,62400001.0
2007-02-07 23:36:00,1.6152,1.61524,1.615,1.61501,268000005.0
2007-02-07 23:37:00,1.61505,1.61518,1.61495,1.61505,275500000.0
2007-02-07 23:38:00,1.61504,1.61514,1.61484,1.61497,221000000.0
2007-02-07 23:39:00,1.61513,1.61521,1.61507,1.61514,29300000.0
2007-02-07 23:40:00,1.61514,1.61522,1.61499,1.61503,289100001.0
2007-02-07 23:41:00,1.61517,1.61522,1.61505,1.61512,391700003.0
2007-02-07 23:42:00,1.61509,1.61522,1.61493,1.61493,231199999.0
2007-02-07 23:43:00,1.61504,1.61512,1.615,1.6151,103000000.0
2007-02-07 23:44:00,1.6149,1.61515,1.6149,1.61515,339499997.0
2007-02-07 23:45:00,1.61491,1.61506,1.61491,1.61506,62500002.0
2007-02-07 23:46:00,1.61504,1.61508,1.61487,1.61498,269100004.0
2007-02-07 23:47:00,1.61502,1.61507,1.6149,1.61499,365300006.0
2007-02-07 23:48:00,1.61487,1.61499,1.61481,1.61485,262800001.0
2007-02-07 23:49:00,1.61504,1.61504,1.61478,1.61478,150899997.0
2007-02-07 23:50:00,1.61495,1.61503,1.61486,1.61495,170999999.0
2007-02-07 23:51:00,1.61492,1.61505,1.61491,1.615,275699998.0
2007-02-07 23:52:00,1.61503,1.61513,1.61486,1.61503,162300002.0
2007-02-07 23:53:00,1.61501,1.61523,1.61492,1.61523,297899999.0
2007-02-07 23:54:00,1.61518,1.61518,1.61483,1.61483,239700004.0
2007-02-07 23:55:00,1.61498,1.6151,1.61492,1.61505,57500000.0
2007-02-07 23:56:00,1.61508,1.61508,1.61496,1.61496,59099998.0
2007-02-07 23:57:00,1.61515,1.61518,1.61493,1.61493,150799998.0
2007-02-07 23:58:00,1.61497,1.61516,1.61497,1.61516,71199999.0
2007-02-07 23:59:00,1.61522,1.61537,1.61512,1.61528,360699999.0
2007-02-08 00:00:00,1.61522,1.61522,1.61514,1.61514,69499998.0
2007-02-08 00:01:00,1.61494,1.61502,1.61485,1.61489,123300003.0
2007-02-08 00:02:00,1.61497,1.61514,1.61497,1.61504,298199999.0
2007-02-08 00:03:00,1.61501,1.61513,1.61483,1.61513,211699998.0
2007-02-08 00:04:00,1.61507,1.61508,1.61494,1.61502,185700001.0
2007-02-08 00:05:00,1.61508,1.61511,1.6149,1.61506,471300003.0
2007-02-08 00:06:00,1.61507,1.61512,1.61489,1.61493,224399999.0
2007-02-08 00:07:00,1.61485,1.6152,1.6148,1.6152,316300005.0
2007-02-08 00:08:00,1.6147,1.61491,1.61463,1.61474,213299996.0
2007-02-08 00:09:00,1.61522,1.61522,1.61495,1.61497,325000000.0
2007-02-08 00:10:00,1.61495,1.61509,1.61494,1.61496,315000001.0
2007-02-08 00:11:00,1.61506,1.61518,1.61495,1.61507,317599996.0
2007-02-08 00:12:00,1.61494,1.6151,1.61494,1.6151,139000000.0
2007-02-08 00:13:00,1.61514,1.61517,1.61487,1.61494,267900003.0
2007-02-08 00:14:00,1.61491,1.61512,1.61491,1.61502,373299997.0
2007-02-08 00:15:00,1.61482,1.61507,1.61477,1.61507,152400001.0
2007-02-08 00:16:00,1.6151,1.6151,1.615,1.615,96000001.0
2007-02-08 00:17:00,1.61502,1.61517,1.61491,1.6151,388200000.0
2007-02-08 00:18:00,1.61491,1.61518,1.61488,1.61518,336199998.0
2007-02-08 00:19:00,1.61519,1.61528,1.61512,1.61521,59900001.0
2007-02-08 00:20:00,1.61516,1.61524,1.61498,1.61517,235000004.0
2007-02-08 00:21:00,1.6151,1.61525,1.615,1.61515,219899998.0
2007-02-08 00:22:00,1.61508,1.61515,1.61494,1.61494,166100000.0
2007-02-08 00:23:00,1.6151,1.6151,1.61495,1.61495,97500000.0
2007-02-08 00:24:00,1.61505,1.61522,1.61495,1.61511,329900003.0
2007-02-08 00:25:00,1.61509,1.61525,1.61502,1.61525,331200004.0
2007-02-08 00:26:00,1.61525,1.61525,1.61504,1.61504,170700006.0
2007-02-08 00:27:00,1.61465,1.61501,1.61448,1.61483,267299997.0
2007-02-08 00:28:00,1.61482,1.61507,1.6147,1.61507,323300001.0
2007-02-08 00:29:00,1.61513,1.61513,1.6146,1.6146,201099998.0
2007-02-08 00:30:00,1.61525,1.61525,1.61505,1.6151,254099997.0
2007-02-08 00:31:00,1.61463,1.61495,1.61448,1.6146,423599996.0
2007-02-08 00:32:00,1.61504,1.61517,1.61504,1.61517,83099999.0
2007-02-08 00:33:00,1.61512,1.61525,1.6151,1.6152,80900000.0
2007-02-08 00:34:00,1.61509,1.61528,1.61505,1.6152,294000001.0
2007-02-08 00:35:00,1.6151,1.6152,1.6151,1.6152,48699999.0
2007-02-08 00:36:00,1.6152,1.61525,1.6152,1.61525,138900002.0
2007-02-08 00:37:00,1.61531,1.61531,1.61512,1.61514,151399996.0
2007-02-08 00:38:00,1.61497,1.61521,1.61497,1.61506,330500004.0
2007-02-08 00:39:00,1.61503,1.6152,1.61498,1.61498,119800000.0
2007-02-08 00:40:00,1.61525,1.61525,1.6151,1.6151,122999997.0
2007-02-08 00:41:00,1.61507,1.6152,1.61501,1.61513,229200002.0
2007-02-08 00:42:00,1.61489,1.61489,1.61475,1.61475,238399999.0
2007-02-08 00:43:00,1.61478,1.61524,1.61471,1.61524,296299997.0
2007-02-08 00:44:00,1.61491,1.61517,1.61488,1.6151,229599999.0
2007-02-08 00:45:00,1.61499,1.61512,1.61493,1.61507,253200001.0
2007-02-08 00:46:00,1.61503,1.61512,1.6149,1.61499,179100001.0
2007-02-08 00:47:00,1.61497,1.61522,1.61494,1.61518,200600002.0
2007-02-08 00:48:00,1.61526,1.61528,1.61462,1.61462,287800002.0
2007-02-08 00:49:00,1.61501,1.61508,1.61492,1.61492,256599995.0
2007-02-08 00:50:00,1.61505,1.61515,1.61493,1.61499,362900000.0
2007-02-08 00:51:00,1.615,1.61515,1.61481,1.61505,288899998.0
2007-02-08 00:52:00,1.61514,1.61514,1.61483,1.615,226000005.0
2007-02-08 00:53:00,1.61484,1.61512,1.61484,1.61512,113799998.0
2007-02-08 00:54:00,1.61452,1.61506,1.6144,1.61506,146900001.0
2007-02-08 00:55:00,1.6149,1.61508,1.61488,1.61508,439399998.0
2007-02-08 00:56:00,1.61477,1.61515,1.6147,1.61515,249400003.0
2007-02-08 00:57:00,1.615,1.61513,1.61482,1.61488,421600001.0
2007-02-08 00:58:00,1.6149,1.61511,1.61479,1.61499,314000000.0
2007-02-08 00:59:00,1.61493,1.61509,1.61479,1.61496,88199998.0
2007-02-08 01:00:00,1.61495,1.61515,1.61495,1.61501,161499997.0
2007-02-08 01:01:00,1.6151,1.61515,1.61497,1.61501,409300004.0
2007-02-08 01:02:00,1.615,1.6151,1.61456,1.61475,450400003.0
2007-02-08 01:03:00,1.6149,1.61511,1.6148,1.615,192399997.0
2007-02-08 01:04:00,1.61518,1.61518,1.61492,1.61505,500200001.0
2007-02-08 01:05:00,1.61485,1.61514,1.61465,1.61474,224199999.0
2007-02-08 01:06:00,1.61456,1.61487,1.61448,1.61481,179999997.0
2007-02-08 01:07:00,1.61485,1.61512,1.61456,1.61512,362899995.0
2007-02-08 01:08:00,1.61512,1.6152,1.61499,1.6151,256000003.0
2007-02-08 01:09:00,1.61506,1.6152,1.61497,1.6151,229899996.0
2007-02-08 01:10:00,1.61507,1.61515,1.61501,1.6151,246899999.0
2007-02-08 01:11:00,1.61499,1.61514,1.61497,1.61514,181500002.0
2007-02-08 01:12:00,1.61495,1.61515,1.61493,1.61505,288800001.0
2007-02-08 01:13:00,1.615,1.61512,1.61482,1.615,143599999.0
2007-02-08 01:14:00,1.6151,1.61518,1.615,1.61509,363399998.0
2007-02-08 01:15:00,1.61515,1.61515,1.61498,1.615,152400000.0
2007-02-08 01:16:00,1.6149,1.61505,1.6149,1.61505,166900001.0
2007-02-08 01:17:00,1.61508,1.61508,1.61456,1.61456,334100001.0
2007-02-08 01:18:00,1.61497,1.61516,1.61497,1.6151,232000005.0
2007-02-08 01:19:00,1.61513,1.61513,1.61488,1.61496,152600002.0
2007-02-08 01:20:00,1.61508,1.61523,1.61504,1.61523,161899999.0
2007-02-08 01:21:00,1.61522,1.61528,1.61517,1.61524,153400002.0
2007-02-08 01:22:00,1.61532,1.61532,1.61524,1.61524,98200000.0
2007-02-08 01:23:00,1.61523,1.61523,1.61503,1.61513,173100003.0
2007-02-08 01:24:00,1.6149,1.61525,1.6149,1.61507,263399999.0
2007-02-08 01:25:00,1.6151,1.6151,1.6149,1.6149,41500000.0
2007-02-08 01:26:00,1.61448,1.61511,1.61448,1.61502,310000000.0
2007-02-08 01:27:00,1.615,1.6152,1.615,1.6152,448600002.0
2007-02-08 01:28:00,1.61509,1.61524,1.61503,1.61514,270100004.0
2007-02-08 01:29:00,1.61502,1.61516,1.61489,1.615,116299999.0
2007-02-08 01:30:00,1.61507,1.6151,1.61496,1.61496,103900002.0
2007-02-08 01:31:00,1.61509,1.6152,1.61505,1.61517,45600000.0
2007-02-08 01:32:00,1.61525,1.61525,1.61503,1.61518,411099999.0
2007-02-08 01:33:00,1.61518,1.61522,1.6151,1.61522,28800000.0
2007-02-08 01:34:00,1.61482,1.61522,1.61482,1.61522,394600000.0
2007-02-08 01:35:00,1.615,1.61515,1.615,1.61515,99900002.0
2007-02-08 01:36:00,1.61502,1.61516,1.615,1.615,118100000.0
2007-02-08 01:37:00,1.61504,1.61506,1.61488,1.61491,223099998.0
2007-02-08 01:38:00,1.61499,1.61508,1.61489,1.61508,435299998.0
2007-02-08 01:39:00,1.615,1.61505,1.61483,1.61483,313100002.0
2007-02-08 01:40:00,1.6149,1.615,1.61468,1.61474,234200002.0
2007-02-08 01:41:00,1.61505,1.61505,1.61486,1.6149,294700001.0
2007-02-08 01:42:00,1.615,1.61508,1.61492,1.61494,180600001.0
2007-02-08 01:43:00,1.61491,1.61526,1.61491,1.61504,268900005.0
2007-02-08 01:44:00,1.61524,1.61524,1.61501,1.61517,370400003.0
2007-02-08 01:45:00,1.61516,1.61517,1.61501,1.61511,100499999.0
2007-02-08 01:46:00,1.6151,1.61518,1.61498,1.61514,194300002.0
2007-02-08 01:47:00,1.61513,1.61522,1.61507,1.61516,173199998.0
2007-02-08 01:48:00,1.61514,1.61525,1.61505,1.6152,327799997.0
2007-02-08 01:49:00,1.61518,1.61522,1.61502,1.6151,283499999.0
2007-02-08 01:50:00,1.61522,1.61528,1.61509,1.61509,155099998.0
2007-02-08 01:51:00,1.61523,1.61536,1.6151,1.61512,314300003.0
2007-02-08 01:52:00,1.61525,1.61525,1.6151,1.6151,33600000.0
2007-02-08 01:53:00,1.61514,1.6153,1.61453,1.61463,325700004.0
2007-02-08 01:54:00,1.61483,1.61521,1.61469,1.61513,252500000.0
2007-02-08 01:55:00,1.61519,1.6153,1.61506,1.6153,493500006.0
2007-02-08 01:56:00,1.6153,1.6153,1.61503,1.61503,137500003.0
2007-02-08 01:57:00,1.61514,1.61529,1.61514,1.61529,63100002.0
2007-02-08 01:58:00,1.61517,1.6154,1.61517,1.61537,166800000.0
2007-02-08 01:59:00,1.61535,1.61557,1.61534,1.61555,303799999.0
2007-02-08 02:00:00,1.61535,1.61535,1.61504,1.6151,244299999.0
2007-02-08 02:01:00,1.61505,1.61533,1.61505,1.61525,110800002.0
2007-02-08 02:02:00,1.6151,1.61533,1.61504,1.61523,300999998.0
2007-02-08 02:03:00,1.61518,1.61524,1.61507,1.61515,400500001.0
2007-02-08 02:04:00,1.61517,1.61522,1.61502,1.61512,438800002.0
2007-02-08 02:05:00,1.615,1.61515,1.61487,1.61502,287600002.0
2007-02-08 02:06:00,1.615,1.61515,1.615,1.61515,112300000.0
2007-02-08 02:07:00,1.61502,1.61522,1.61501,1.6152,416800002.0
2007-02-08 02:08:00,1.61505,1.61515,1.6148,1.615,195700000.0
2007-02-08 02:09:00,1.615,1.61515,1.61499,1.6151,317599995.0
2007-02-08 02:10:00,1.61512,1.61527,1.61505,1.61518,383500001.0
2007-02-08 02:11:00,1.61496,1.6151,1.61482,1.61505,323200003.0
2007-02-08 02:12:00,1.61506,1.61509,1.61495,1.615,176799998.0
2007-02-08 02:13:00,1.615,1.6151,1.61497,1.61507,156500001.0
2007-02-08 02:14:00,1.61505,1.61513,1.61492,1.61506,294999997.0
2007-02-08 02:15:00,1.6151,1.61515,1.61493,1.61493,140000000.0
2007-02-08 02:16:00,1.6149,1.61505,1.6149,1.61505,55200000.0
2007-02-08 02:17:00,1.61505,1.6151,1.61492,1.61498,107800003.0
2007-02-08 02:18:00,1.61495,1.61513,1.61495,1.6151,323399999.0
2007-02-08 02:19:00,1.61516,1.61518,1.61516,1.61518,12000000.0
2007-02-08 02:20:00,1.61493,1.61519,1.61467,1.61499,329200004.0
2007-02-08 02:21:00,1.61483,1.61508,1.61468,1.61485,330700001.0
2007-02-08 02:22:00,1.61491,1.61524,1.6149,1.6152,360800005.0
2007-02-08 02:23:00,1.61518,1.61524,1.61499,1.61507,351799998.0
2007-02-08 02:24:00,1.61519,1.61523,1.61499,1.61508,329300001.0
2007-02-08 02:25:00,1.61518,1.61535,1.61518,1.61535,103100000.0
2007-02-08 02:26:00,1.61546,1.61565,1.6154,1.6155,331999997.0
2007-02-08 02:27:00,1.6155,1.61556,1.61531,1.61545,240300005.0
2007-02-08 02:28:00,1.6154,1.61547,1.6152,1.6152,332199995.0
2007-02-08 02:29:00,1.61551,1.61569,1.61536,1.61559,199500002.0
2007-02-08 02:30:00,1.61545,1.61548,1.6152,1.61532,231699999.0
2007-02-08 02:31:00,1.61537,1.61548,1.61537,1.61548,56800000.0
2007-02-08 02:32:00,1.61542,1.61558,1.6153,1.61548,310199997.0
2007-02-08 02:33:00,1.6155,1.6155,1.6154,1.6154,89700001.0
2007-02-08 02:34:00,1.61554,1.61562,1.61539,1.61557,217699998.0
2007-02-08 02:35:00,1.61558,1.61558,1.61534,1.61544,591900003.0
2007-02-08 02:36:00,1.6154,1.61551,1.61515,1.61532,150499998.0
2007-02-08 02:37:00,1.61523,1.6155,1.61523,1.61549,214199999.0
2007-02-08 02:38:00,1.6154,1.61556,1.61531,1.61556,153399999.0
2007-02-08 02:39:00,1.61556,1.61574,1.61548,1.6157,390000001.0
2007-02-08 02:40:00,1.61575,1.6158,1.61559,1.61579,251899999.0
2007-02-08 02:41:00,1.61576,1.61585,1.6156,1.61562,356299999.0
2007-02-08 02:42:00,1.61571,1.61583,1.61563,1.61571,245100001.0
2007-02-08 02:43:00,1.61574,1.61582,1.61562,1.61565,220600001.0
2007-02-08 02:44:00,1.6157,1.61575,1.61561,1.61568,169200003.0
2007-02-08 02:45:00,1.6157,1.61575,1.61562,1.61568,114200000.0
2007-02-08 02:46:00,1.61518,1.61547,1.61506,1.6153,386100001.0
2007-02-08 02:47:00,1.61565,1.61575,1.61549,1.61567,254299999.0
2007-02-08 02:48:00,1.61571,1.6158,1.6156,1.61575,313300001.0
2007-02-08 02:49:00,1.6158,1.61582,1.61563,1.61563,342999999.0
2007-02-08 02:50:00,1.61572,1.61585,1.61572,1.61585,18600000.0
2007-02-08 02:51:00,1.61536,1.61543,1.61525,1.61533,223799998.0
2007-02-08 02:52:00,1.61565,1.61585,1.61561,1.6157,249800000.0
2007-02-08 02:53:00,1.61585,1.61585,1.61564,1.6157,314000000.0
2007-02-08 02:54:00,1.61578,1.61613,1.61569,1.61598,400100000.0
2007-02-08 02:55:00,1.6156,1.61563,1.6154,1.6154,188599997.0
2007-02-08 02:56:00,1.61588,1.61593,1.61564,1.61576,242500000.0
2007-02-08 02:57:00,1.61583,1.61593,1.61559,1.61577,233600004.0
2007-02-08 02:58:00,1.61567,1.61575,1.61554,1.61556,230499996.0
2007-02-08 02:59:00,1.61561,1.61575,1.61561,1.6157,268200002.0
2007-02-08 03:00:00,1.61549,1.61572,1.61549,1.6156,283600001.0
2007-02-08 03:01:00,1.61549,1.61579,1.61549,1.61575,350900006.0
2007-02-08 03:02:00,1.61579,1.61596,1.61559,1.61559,330000001.0
2007-02-08 03:03:00,1.61583,1.61598,1.61567,1.61577,237300000.0
2007-02-08 03:04:00,1.61608,1.61608,1.61592,1.61592,87800000.0
2007-02-08 03:05:00,1.6161,1.6162,1.6161,1.6162,25600000.0
2007-02-08 03:06:00,1.61619,1.61619,1.61612,1.61612,65500002.0
2007-02-08 03:07:00,1.61583,1.61604,1.61583,1.61602,183699998.0
2007-02-08 03:08:00,1.61602,1.61611,1.61593,1.61598,196200001.0
2007-02-08 03:09:00,1.6161,1.6161,1.6159,1.6159,141200003.0
2007-02-08 03:10:00,1.61615,1.61626,1.61602,1.61616,277499997.0
2007-02-08 03:11:00,1.61627,1.61628,1.61603,1.61603,383600003.0
2007-02-08 03:12:00,1.6162,1.61634,1.61601,1.61627,300900003.0
2007-02-08 03:13:00,1.61616,1.61629,1.61594,1.61616,184800000.0
2007-02-08 03:14:00,1.61615,1.61628,1.61602,1.6162,96000000.0
2007-02-08 03:15:00,1.61623,1.61624,1.61606,1.61606,140500000.0
2007-02-08 03:16:00,1.61609,1.61628,1.61592,1.6161,167799999.0
2007-02-08 03:17:00,1.61622,1.6163,1.61607,1.61607,209200000.0
2007-02-08 03:18:00,1.61624,1.61648,1.61619,1.61629,266300003.0
2007-02-08 03:19:00,1.61639,1.61645,1.61626,1.61638,250500000.0
2007-02-08 03:20:00,1.61639,1.61644,1.61626,1.61637,252699998.0
2007-02-08 03:21:00,1.61642,1.61646,1.61627,1.61645,190400000.0
2007-02-08 03:22:00,1.61677,1.61677,1.61644,1.61644,179000000.0
2007-02-08 03:23:00,1.61665,1.61673,1.61654,1.61654,200699999.0
2007-02-08 03:24:00,1.61646,1.61653,1.61633,1.61645,362799997.0
2007-02-08 03:25:00,1.6162,1.61646,1.6162,1.6164,247799995.0
2007-02-08 03:26:00,1.61638,1.61638,1.61615,1.61625,247899997.0
2007-02-08 03:27:00,1.61637,1.61643,1.61629,1.61631,131800004.0
2007-02-08 03:28:00,1.6165,1.61653,1.61639,1.61643,275800007.0
2007-02-08 03:29:00,1.61618,1.61647,1.61582,1.61616,400899998.0
2007-02-08 03:30:00,1.61611,1.61634,1.61606,1.61607,283900001.0
2007-02-08 03:31:00,1.61606,1.61633,1.61597,1.61612,369899998.0
2007-02-08 03:32:00,1.61643,1.61658,1.61629,1.61647,376899998.0
2007-02-08 03:33:00,1.61644,1.61655,1.61639,1.61644,269800001.0
2007-02-08 03:34:00,1.61637,1.61644,1.61592,1.61623,462999993.0
2007-02-08 03:35:00,1.61654,1.61667,1.61644,1.61648,153100001.0
2007-02-08 03:36:00,1.61648,1.61667,1.61641,1.61659,278200000.0
2007-02-08 03:37:00,1.61646,1.61669,1.61646,1.61669,200000004.0
2007-02-08 03:38:00,1.61644,1.61671,1.61644,1.61664,357899999.0
2007-02-08 03:39:00,1.61667,1.61687,1.61654,1.61677,227800002.0
2007-02-08 03:40:00,1.61683,1.61683,1.61652,1.61658,209999994.0
2007-02-08 03:41:00,1.61659,1.61685,1.61659,1.6168,208400004.0
2007-02-08 03:42:00,1.61672,1.61686,1.6166,1.61661,424900002.0
2007-02-08 03:43:00,1.61652,1.61682,1.61647,1.61657,327100004.0
2007-02-08 03:44:00,1.61654,1.61662,1.6164,1.61646,423599997.0
2007-02-08 03:45:00,1.61657,1.61673,1.61651,1.61661,419800002.0
2007-02-08 03:46:00,1.61659,1.61659,1.61637,1.61648,325900005.0
2007-02-08 03:47:00,1.61631,1.61653,1.61631,1.61653,234000004.0
2007-02-08 03:48:00,1.61653,1.61663,1.61636,1.61639,322500002.0
2007-02-08 03:49:00,1.61638,1.61662,1.61638,1.61662,116899998.0
2007-02-08 03:50:00,1.61654,1.61672,1.61654,1.61672,174100003.0
2007-02-08 03:51:00,1.61665,1.61673,1.61654,1.61673,175199998.0
2007-02-08 03:52:00,1.61653,1.61666,1.61644,1.61658,217100000.0
2007-02-08 03:53:00,1.61653,1.6167,1.6165,1.61656,320999996.0
2007-02-08 03:54:00,1.61663,1.61663,1.61653,1.61657,77500002.0
2007-02-08 03:55:00,1.61649,1.61657,1.61629,1.61649,293300004.0
2007-02-08 03:56:00,1.61635,1.61659,1.61635,1.61654,291700000.0
2007-02-08 03:57:00,1.61652,1.61652,1.6163,1.6165,211700002.0
2007-02-08 03:58:00,1.61642,1.61658,1.61632,1.61645,210300001.0
2007-02-08 03:59:00,1.61632,1.61652,1.61632,1.61644,417500001.0
2007-02-08 04:00:00,1.6163,1.61638,1.61616,1.61632,213900002.0
2007-02-08 04:01:00,1.61628,1.61648,1.61622,1.61638,445399998.0
2007-02-08 04:02:00,1.61642,1.6165,1.61634,1.6164,206100000.0
2007-02-08 04:03:00,1.61631,1.61661,1.6163,1.61645,327399998.0
2007-02-08 04:04:00,1.61658,1.61662,1.61654,1.61656,96600000.0
2007-02-08 04:05:00,1.6166,1.61667,1.61649,1.61662,249500003.0
2007-02-08 04:06:00,1.6165,1.61665,1.61646,1.61665,365800006.0
2007-02-08 04:07:00,1.61659,1.61661,1.61627,1.6166,256199998.0
2007-02-08 04:08:00,1.61645,1.61662,1.61643,1.61655,220699999.0
2007-02-08 04:09:00,1.61634,1.61658,1.61618,1.61641,178099997.0
2007-02-08 04:10:00,1.61656,1.61656,1.61639,1.61639,104999996.0
2007-02-08 04:11:00,1.6165,1.61661,1.61636,1.61636,366799999.0
2007-02-08 04:12:00,1.61648,1.61664,1.61642,1.61645,225700003.0
2007-02-08 04:13:00,1.61653,1.6166,1.61641,1.61658,264599998.0
2007-02-08 04:14:00,1.6164,1.61662,1.6164,1.61653,197200002.0
2007-02-08 04:15:00,1.61654,1.61663,1.61643,1.61663,314300002.0
2007-02-08 04:16:00,1.61648,1.61662,1.61635,1.61655,326499999.0
2007-02-08 04:17:00,1.61655,1.61655,1.61645,1.61645,111000000.0
2007-02-08 04:18:00,1.61583,1.61644,1.61583,1.61599,296099999.0
2007-02-08 04:19:00,1.61635,1.61656,1.61635,1.61649,377700008.0
2007-02-08 04:20:00,1.61657,1.61659,1.61633,1.61646,196700002.0
2007-02-08 04:21:00,1.61662,1.61662,1.61639,1.61642,373899995.0
2007-02-08 04:22:00,1.6165,1.61655,1.61629,1.61635,281900002.0
2007-02-08 04:23:00,1.61636,1.61655,1.61612,1.61631,432399994.0
2007-02-08 04:24:00,1.61618,1.61655,1.61594,1.61635,257500002.0
2007-02-08 04:25:00,1.61659,1.61671,1.6164,1.6166,400800008.0
2007-02-08 04:26:00,1.61665,1.61665,1.6165,1.61658,318699998.0
2007-02-08 04:27:00,1.61656,1.61662,1.61654,1.61658,62199998.0
2007-02-08 04:28:00,1.61624,1.61659,1.61624,1.61659,291499999.0
2007-02-08 04:29:00,1.61662,1.61662,1.61629,1.61651,179500002.0
2007-02-08 04:30:00,1.61638,1.6166,1.61638,1.6166,117300002.0
2007-02-08 04:31:00,1.61657,1.61657,1.61643,1.61647,166100000.0
2007-02-08 04:32:00,1.61652,1.61663,1.61644,1.61655,63300000.0
2007-02-08 04:33:00,1.6166,1.61667,1.61653,1.61662,53600001.0
2007-02-08 04:34:00,1.61657,1.61657,1.61644,1.61652,98300000.0
2007-02-08 04:35:00,1.61641,1.61662,1.61638,1.61662,187700001.0
2007-02-08 04:36:00,1.61659,1.61665,1.61644,1.61665,332900000.0
2007-02-08 04:37:00,1.61592,1.6165,1.61591,1.61616,426000002.0
2007-02-08 04:38:00,1.61603,1.61652,1.61601,1.61629,258600002.0
2007-02-08 04:39:00,1.61647,1.61665,1.61634,1.61646,411399997.0
2007-02-08 04:40:00,1.61619,1.6165,1.61613,1.61631,177100001.0
2007-02-08 04:41:00,1.61659,1.61661,1.61646,1.61648,328700000.0
2007-02-08 04:42:00,1.6161,1.61649,1.6161,1.61616,445700000.0
2007-02-08 04:43:00,1.61654,1.61662,1.61637,1.61647,246899995.0
2007-02-08 04:44:00,1.61654,1.61662,1.61627,1.61627,257600000.0
2007-02-08 04:45:00,1.61646,1.61654,1.61627,1.61627,148500000.0
2007-02-08 04:46:00,1.6165,1.6165,1.6164,1.6164,40800001.0
2007-02-08 04:47:00,1.61648,1.61649,1.61625,1.61637,264999998.0
2007-02-08 04:48:00,1.61643,1.61652,1.61632,1.61646,507699993.0
2007-02-08 04:49:00,1.61651,1.61658,1.61631,1.61656,288700002.0
2007-02-08 04:50:00,1.61652,1.61652,1.61622,1.61633,183599999.0
2007-02-08 04:51:00,1.61648,1.61648,1.61628,1.61643,220100000.0
2007-02-08 04:52:00,1.6164,1.61649,1.61632,1.61649,135900002.0
2007-02-08 04:53:00,1.61644,1.61664,1.61637,1.61637,38399999.0
2007-02-08 04:54:00,1.61645,1.61658,1.61632,1.61645,185299997.0
2007-02-08 04:55:00,1.61634,1.61653,1.61634,1.61653,36700000.0
2007-02-08 04:56:00,1.61655,1.61655,1.61645,1.61645,8000000.0
2007-02-08 04:57:00,1.61655,1.6166,1.6164,1.61653,363600004.0
2007-02-08 04:58:00,1.61657,1.6166,1.6164,1.61645,608600004.0
2007-02-08 04:59:00,1.61645,1.61659,1.61618,1.61644,483700002.0
2007-02-08 05:00:00,1.61647,1.61654,1.61616,1.61624,304999998.0
2007-02-08 05:01:00,1.61655,1.6166,1.61644,1.61647,183600002.0
2007-02-08 05:02:00,1.61639,1.61665,1.61639,1.6166,331599998.0
2007-02-08 05:03:00,1.61663,1.61663,1.6164,1.61642,226100001.0
2007-02-08 05:04:00,1.61665,1.61665,1.61644,1.61644,134500000.0
2007-02-08 05:05:00,1.61659,1.61659,1.61648,1.61655,161900002.0
2007-02-08 05:06:00,1.61652,1.61662,1.61647,1.61647,138399997.0
2007-02-08 05:07:00,1.61665,1.61665,1.61648,1.6165,282199998.0
2007-02-08 05:08:00,1.61655,1.61656,1.61641,1.61641,249600002.0
2007-02-08 05:09:00,1.616,1.61625,1.61557,1.61578,244300000.0
2007-02-08 05:10:00,1.61652,1.61652,1.61584,1.61604,290499998.0
2007-02-08 05:11:00,1.61655,1.61655,1.61632,1.61632,290300001.0
2007-02-08 05:12:00,1.61635,1.61655,1.61631,1.61655,248500002.0
2007-02-08 05:13:00,1.61629,1.6164,1.61609,1.61619,239300000.0
2007-02-08 05:14:00,1.61588,1.61635,1.61588,1.61609,423499999.0
2007-02-08 05:15:00,1.61664,1.61664,1.61632,1.61651,201300003.0
2007-02-08 05:16:00,1.61638,1.61657,1.61638,1.61657,70400000.0
2007-02-08 05:17:00,1.61665,1.61665,1.61652,1.61652,88700001.0
2007-02-08 05:18:00,1.61656,1.61665,1.61646,1.61658,171000001.0
2007-02-08 05:19:00,1.61656,1.61666,1.61642,1.6165,367599998.0
2007-02-08 05:20:00,1.61647,1.61662,1.61647,1.61662,39199999.0
2007-02-08 05:21:00,1.61659,1.61659,1.61628,1.61628,200499998.0
2007-02-08 05:22:00,1.61653,1.61656,1.61641,1.61644,243700000.0
2007-02-08 05:23:00,1.61642,1.61653,1.61632,1.61632,168700000.0
2007-02-08 05:24:00,1.61582,1.6164,1.61569,1.61572,255099996.0
2007-02-08 05:25:00,1.61651,1.61663,1.61636,1.61642,297900002.0
2007-02-08 05:26:00,1.6165,1.61655,1.61642,1.61648,48900000.0
2007-02-08 05:27:00,1.61629,1.61661,1.61629,1.61649,327600000.0
2007-02-08 05:28:00,1.61631,1.6166,1.6163,1.61645,396900003.0
2007-02-08 05:29:00,1.61652,1.61652,1.61641,1.61644,58300000.0
2007-02-08 05:30:00,1.6165,1.6165,1.6163,1.61636,162700001.0
2007-02-08 05:31:00,1.61643,1.61648,1.61642,1.61647,41600000.0
2007-02-08 05:32:00,1.6163,1.61648,1.6163,1.6164,323899999.0
2007-02-08 05:33:00,1.61614,1.61653,1.61614,1.61653,233200000.0
2007-02-08 05:34:00,1.61639,1.61655,1.61633,1.61655,341300006.0
2007-02-08 05:35:00,1.61645,1.61652,1.61632,1.61652,207200004.0
2007-02-08 05:36:00,1.61631,1.61659,1.61631,1.61655,390599994.0
2007-02-08 05:37:00,1.61652,1.61652,1.61618,1.61623,322200006.0
2007-02-08 05:38:00,1.61636,1.61654,1.61636,1.61636,262700001.0
2007-02-08 05:39:00,1.61632,1.61655,1.61632,1.61647,210600003.0
2007-02-08 05:40:00,1.61655,1.61663,1.61638,1.61651,237799997.0
2007-02-08 05:41:00,1.6166,1.61662,1.61642,1.61651,399399997.0
2007-02-08 05:42:00,1.61638,1.61651,1.61632,1.61644,95699998.0
2007-02-08 05:43:00,1.61639,1.61653,1.61622,1.61643,162499999.0
2007-02-08 05:44:00,1.6164,1.61659,1.61639,1.61657,279500005.0
2007-02-08 05:45:00,1.61641,1.61653,1.61612,1.61619,403899999.0
2007-02-08 05:46:00,1.61657,1.61658,1.61634,1.6165,316100005.0
2007-02-08 05:47:00,1.6165,1.61662,1.61632,1.61653,276599996.0
2007-02-08 05:48:00,1.61647,1.61666,1.6164,1.6165,472999998.0
2007-02-08 05:49:00,1.61637,1.61661,1.61625,1.61643,226100004.0
2007-02-08 05:50:00,1.61617,1.6165,1.61591,1.6165,241299998.0
2007-02-08 05:51:00,1.61648,1.61658,1.61641,1.61646,318999998.0
2007-02-08 05:52:00,1.616,1.6163,1.61594,1.61597,275400004.0
2007-02-08 05:53:00,1.61588,1.61655,1.61588,1.61645,389300003.0
2007-02-08 05:54:00,1.61652,1.6166,1.61612,1.61616,295000004.0
2007-02-08 05:55:00,1.61646,1.61656,1.61631,1.61644,337100002.0
2007-02-08 05:56:00,1.61651,1.61656,1.61643,1.61646,63100000.0
2007-02-08 05:57:00,1.61656,1.61656,1.61639,1.6165,217400000.0
2007-02-08 05:58:00,1.61642,1.61652,1.61631,1.61647,232800000.0
2007-02-08 05:59:00,1.61648,1.61655,1.61637,1.6165,427200003.0
2007-02-08 06:00:00,1.6165,1.61662,1.61633,1.61652,112700001.0
2007-02-08 06:01:00,1.61663,1.61667,1.61643,1.61646,382800000.0
2007-02-08 06:02:00,1.61657,1.61657,1.61644,1.61644,383300003.0
2007-02-08 06:03:00,1.61651,1.61666,1.61651,1.61665,239600000.0
2007-02-08 06:04:00,1.61636,1.61658,1.61636,1.61646,341699992.0
2007-02-08 06:05:00,1.61663,1.61677,1.61654,1.61665,276200001.0
2007-02-08 06:06:00,1.61684,1.61699,1.61681,1.61688,397200000.0
2007-02-08 06:07:00,1.61709,1.61733,1.61701,1.61709,250000002.0
2007-02-08 06:08:00,1.61735,1.61755,1.61723,1.61741,237799994.0
2007-02-08 06:09:00,1.61757,1.61771,1.61737,1.61749,260400001.0
2007-02-08 06:10:00,1.61747,1.61761,1.61726,1.61726,288800003.0
2007-02-08 06:11:00,1.61752,1.61762,1.61734,1.61741,357400002.0
2007-02-08 06:12:00,1.61746,1.61754,1.61733,1.61747,150000001.0
2007-02-08 06:13:00,1.61735,1.61751,1.61735,1.61751,95100001.0
2007-02-08 06:14:00,1.61744,1.61752,1.61727,1.61727,166500001.0
2007-02-08 06:15:00,1.61732,1.61744,1.61732,1.61744,201100000.0
2007-02-08 06:16:00,1.6173,1.6174,1.6173,1.6174,70299999.0
2007-02-08 06:17:00,1.61741,1.61753,1.61734,1.61737,319700010.0
2007-02-08 06:18:00,1.61742,1.6175,1.61731,1.6174,357800002.0
2007-02-08 06:19:00,1.61726,1.61743,1.61715,1.6173,358999997.0
2007-02-08 06:20:00,1.61705,1.61733,1.6168,1.61716,271000006.0
2007-02-08 06:21:00,1.61724,1.61743,1.61717,1.61731,181499999.0
2007-02-08 06:22:00,1.61753,1.61753,1.61728,1.61728,230100003.0
2007-02-08 06:23:00,1.61701,1.6173,1.61665,1.61721,544600006.0
2007-02-08 06:24:00,1.6171,1.6171,1.61672,1.61688,228500000.0
2007-02-08 06:25:00,1.61736,1.61749,1.61729,1.6174,237600002.0
2007-02-08 06:26:00,1.61712,1.61727,1.61697,1.61711,246200000.0
2007-02-08 06:27:00,1.6174,1.61747,1.6173,1.61745,226700001.0
2007-02-08 06:28:00,1.61747,1.61747,1.61724,1.61726,369099992.0
2007-02-08 06:29:00,1.61731,1.61745,1.61728,1.61733,159299999.0
2007-02-08 06:30:00,1.61719,1.61736,1.61719,1.61736,164700002.0
2007-02-08 06:31:00,1.61742,1.61742,1.6172,1.61721,219600002.0
2007-02-08 06:32:00,1.61731,1.61745,1.6173,1.6174,328400000.0
2007-02-08 06:33:00,1.61743,1.61745,1.6171,1.61732,389600001.0
2007-02-08 06:34:00,1.61736,1.6174,1.61721,1.61732,362500000.0
2007-02-08 06:35:00,1.61719,1.61738,1.61719,1.61731,306200004.0
2007-02-08 06:36:00,1.61718,1.6173,1.61706,1.61722,50600000.0
2007-02-08 06:37:00,1.61728,1.61737,1.61715,1.6173,373900001.0
2007-02-08 06:38:00,1.61723,1.61733,1.61715,1.61715,338400000.0
2007-02-08 06:39:00,1.61711,1.61725,1.61705,1.61707,226100000.0
2007-02-08 06:40:00,1.61717,1.61722,1.617,1.617,295599998.0
2007-02-08 06:41:00,1.61713,1.61723,1.61695,1.61716,274899999.0
2007-02-08 06:42:00,1.61717,1.61732,1.61708,1.61724,307600000.0
2007-02-08 06:43:00,1.61737,1.61747,1.61724,1.61734,147900000.0
2007-02-08 06:44:00,1.61743,1.61743,1.61721,1.61721,234700001.0
2007-02-08 06:45:00,1.61727,1.61737,1.61713,1.61722,217200001.0
2007-02-08 06:46:00,1.61733,1.61746,1.61717,1.6173,243100003.0
2007-02-08 06:47:00,1.61716,1.61738,1.61696,1.61724,295800000.0
2007-02-08 06:48:00,1.61725,1.61725,1.61689,1.61718,219500001.0
2007-02-08 06:49:00,1.61687,1.61719,1.6168,1.61706,289000006.0
2007-02-08 06:50:00,1.6171,1.61735,1.6171,1.61733,271900004.0
2007-02-08 06:51:00,1.6169,1.61726,1.61676,1.6168,504399995.0
2007-02-08 06:52:00,1.61726,1.61735,1.61713,1.61735,258100003.0
2007-02-08 06:53:00,1.61725,1.6174,1.61724,1.6173,208900003.0
2007-02-08 06:54:00,1.61665,1.61692,1.61665,1.61678,205500001.0
2007-02-08 06:55:00,1.61688,1.617,1.61665,1.61685,481500002.0
2007-02-08 06:56:00,1.6166,1.61701,1.61651,1.61681,442699997.0
2007-02-08 06:57:00,1.61721,1.61739,1.61721,1.61726,393699999.0
2007-02-08 06:58:00,1.61732,1.61741,1.61722,1.61724,198799997.0
2007-02-08 06:59:00,1.61722,1.6173,1.61713,1.61715,348900002.0
2007-02-08 07:00:00,1.61694,1.61711,1.61676,1.61693,360000000.0
2007-02-08 07:01:00,1.61692,1.6172,1.61665,1.61705,264600004.0
2007-02-08 07:02:00,1.61711,1.61723,1.617,1.61723,413599995.0
2007-02-08 07:03:00,1.61684,1.61707,1.61651,1.61665,334200000.0
2007-02-08 07:04:00,1.61714,1.61729,1.61693,1.61719,259599997.0
2007-02-08 07:05:00,1.61714,1.6173,1.61706,1.61722,162699998.0
2007-02-08 07:06:00,1.61719,1.61732,1.61693,1.61699,400099997.0
2007-02-08 07:07:00,1.61721,1.61731,1.61718,1.61727,284300000.0
2007-02-08 07:08:00,1.61719,1.61731,1.61704,1.61716,245100000.0
2007-02-08 07:09:00,1.6171,1.61727,1.61701,1.61715,199899999.0
2007-02-08 07:10:00,1.61697,1.6172,1.61697,1.6172,77500002.0
2007-02-08 07:11:00,1.61717,1.61725,1.61706,1.6171,201399998.0
2007-02-08 07:12:00,1.61704,1.61725,1.61702,1.61709,218300002.0
2007-02-08 07:13:00,1.61704,1.61725,1.61704,1.61718,228699993.0
2007-02-08 07:14:00,1.61717,1.6173,1.61708,1.61727,340300001.0
2007-02-08 07:15:00,1.6172,1.61725,1.617,1.61717,421200002.0
2007-02-08 07:16:00,1.61705,1.61722,1.61704,1.61709,421600000.0
2007-02-08 07:17:00,1.61718,1.61718,1.61705,1.61705,194200004.0
2007-02-08 07:18:00,1.61702,1.61721,1.61702,1.61709,306199997.0
2007-02-08 07:19:00,1.61705,1.61722,1.61705,1.61714,39600000.0
2007-02-08 07:20:00,1.61702,1.61729,1.61702,1.61726,239599997.0
2007-02-08 07:21:00,1.61718,1.61728,1.61704,1.61713,342700002.0
2007-02-08 07:22:00,1.61653,1.61716,1.61652,1.61689,378900005.0
2007-02-08 07:23:00,1.6172,1.61744,1.6171,1.61729,320600006.0
2007-02-08 07:24:00,1.61745,1.61745,1.61725,1.61725,218299998.0
2007-02-08 07:25:00,1.61747,1.61751,1.61735,1.61737,283799997.0
2007-02-08 07:26:00,1.61736,1.61748,1.61711,1.61736,285499997.0
2007-02-08 07:27:00,1.61734,1.61755,1.61731,1.61755,366799997.0
2007-02-08 07:28:00,1.61761,1.61761,1.61727,1.61727,172900003.0
2007-02-08 07:29:00,1.61734,1.61751,1.61734,1.61742,258200003.0
2007-02-08 07:30:00,1.61732,1.61749,1.61732,1.61749,132399998.0
2007-02-08 07:31:00,1.61747,1.6175,1.61715,1.61736,285300005.0
2007-02-08 07:32:00,1.61748,1.61748,1.6172,1.6172,318500001.0
2007-02-08 07:33:00,1.61732,1.61745,1.6171,1.61736,383100000.0
2007-02-08 07:34:00,1.61741,1.6175,1.61731,1.61734,301599997.0
2007-02-08 07:35:00,1.61725,1.61745,1.61725,1.61745,295800003.0
2007-02-08 07:36:00,1.6174,1.6174,1.6168,1.6168,464100005.0
2007-02-08 07:37:00,1.61715,1.61733,1.61688,1.61707,406000006.0
2007-02-08 07:38:00,1.61734,1.61746,1.61727,1.61735,614199995.0
2007-02-08 07:39:00,1.61739,1.61739,1.61724,1.61724,70899999.0
2007-02-08 07:40:00,1.61722,1.61733,1.61712,1.61723,244800003.0
2007-02-08 07:41:00,1.61715,1.61737,1.61704,1.61737,404000000.0
2007-02-08 07:42:00,1.61728,1.61745,1.61722,1.6174,219100001.0
2007-02-08 07:43:00,1.6172,1.61737,1.61717,1.61735,386800003.0
2007-02-08 07:44:00,1.61715,1.61737,1.61715,1.61727,120099998.0
2007-02-08 07:45:00,1.61733,1.6174,1.61725,1.61735,332399996.0
2007-02-08 07:46:00,1.6174,1.6174,1.61727,1.61727,47200000.0
2007-02-08 07:47:00,1.61733,1.61747,1.61682,1.61712,387699994.0
2007-02-08 07:48:00,1.61739,1.61743,1.61724,1.61729,180100001.0
2007-02-08 07:49:00,1.61733,1.61758,1.61729,1.61747,403199999.0
2007-02-08 07:50:00,1.61732,1.61738,1.6172,1.61725,160000000.0
2007-02-08 07:51:00,1.61743,1.61754,1.61724,1.61724,249700000.0
2007-02-08 07:52:00,1.61731,1.61745,1.6173,1.6173,105500000.0
2007-02-08 07:53:00,1.61721,1.61735,1.61721,1.61731,44800000.0
2007-02-08 07:54:00,1.61698,1.61732,1.61677,1.61716,251500004.0
2007-02-08 07:55:00,1.6172,1.6173,1.6172,1.6173,57499998.0
2007-02-08 07:56:00,1.61666,1.61698,1.61664,1.61688,175600001.0
2007-02-08 07:57:00,1.61735,1.61735,1.6173,1.6173,42299999.0
2007-02-08 07:58:00,1.61731,1.61731,1.61719,1.61731,47099999.0
2007-02-08 07:59:00,1.61742,1.61742,1.61676,1.61688,221200004.0
2007-02-08 08:00:00,1.61735,1.61737,1.61721,1.61723,62399999.0
2007-02-08 08:01:00,1.6174,1.61744,1.6172,1.6173,334400000.0
2007-02-08 08:02:00,1.61727,1.61735,1.61708,1.6173,250000005.0
2007-02-08 08:03:00,1.61723,1.6173,1.61707,1.61718,245899998.0
2007-02-08 08:04:00,1.61731,1.61745,1.61728,1.61733,166799998.0
2007-02-08 08:05:00,1.61736,1.61743,1.61726,1.61736,309600005.0
2007-02-08 08:06:00,1.61738,1.61738,1.61708,1.61708,380500002.0
2007-02-08 08:07:00,1.61728,1.61741,1.61715,1.61737,288300001.0
2007-02-08 08:08:00,1.61727,1.6173,1.61715,1.61719,50300000.0
2007-02-08 08:09:00,1.61712,1.61733,1.61712,1.61727,240000000.0
2007-02-08 08:10:00,1.61691,1.61732,1.61691,1.61723,209000003.0
2007-02-08 08:11:00,1.61701,1.61725,1.61701,1.61725,221099998.0
2007-02-08 08:12:00,1.61719,1.61729,1.61705,1.61705,232799998.0
2007-02-08 08:13:00,1.61715,1.61737,1.61714,1.61728,292900003.0
2007-02-08 08:14:00,1.61715,1.61724,1.6169,1.6169,355799999.0
2007-02-08 08:15:00,1.61697,1.61719,1.61697,1.61719,103500002.0
2007-02-08 08:16:00,1.6168,1.61702,1.61652,1.61652,418800001.0
2007-02-08 08:17:00,1.61715,1.61715,1.617,1.617,34299999.0
2007-02-08 08:18:00,1.61707,1.6172,1.61704,1.61717,283499998.0
2007-02-08 08:19:00,1.61717,1.61724,1.61697,1.61716,129800000.0
2007-02-08 08:20:00,1.61714,1.61722,1.617,1.61718,251099998.0
2007-02-08 08:21:00,1.61696,1.61728,1.61696,1.61728,218899999.0
2007-02-08 08:22:00,1.61699,1.61715,1.61693,1.61707,160999999.0
2007-02-08 08:23:00,1.61702,1.61715,1.6169,1.61705,396300004.0
2007-02-08 08:24:00,1.61702,1.61702,1.61685,1.61685,62300001.0
2007-02-08 08:25:00,1.61698,1.61715,1.61698,1.61715,73700000.0
2007-02-08 08:26:00,1.61704,1.6171,1.61673,1.61693,415700005.0
2007-02-08 08:27:00,1.61705,1.61721,1.61684,1.61718,352700001.0
2007-02-08 08:28:00,1.61717,1.6172,1.61697,1.61697,277100001.0
2007-02-08 08:29:00,1.6171,1.61717,1.61703,1.61711,100600000.0
2007-02-08 08:30:00,1.61697,1.61711,1.61694,1.61705,273300004.0
2007-02-08 08:31:00,1.61682,1.61707,1.61682,1.61707,223199997.0
2007-02-08 08:32:00,1.61698,1.61711,1.61689,1.61697,282300001.0
2007-02-08 08:33:00,1.61702,1.61709,1.61683,1.61692,286300001.0
2007-02-08 08:34:00,1.61686,1.617,1.61683,1.61692,180100003.0
2007-02-08 08:35:00,1.61685,1.61698,1.61674,1.61674,273800001.0
2007-02-08 08:36:00,1.61674,1.61687,1.61659,1.61677,375000002.0
2007-02-08 08:37:00,1.6167,1.61682,1.61661,1.61662,381799998.0
2007-02-08 08:38:00,1.61669,1.6168,1.61659,1.61672,256699997.0
2007-02-08 08:39:00,1.61674,1.61681,1.61667,1.61673,81400002.0
2007-02-08 08:40:00,1.61664,1.61679,1.61661,1.61669,118199999.0
2007-02-08 08:41:00,1.61661,1.6167,1.61641,1.61659,272400000.0
2007-02-08 08:42:00,1.6164,1.61663,1.61633,1.61647,261499998.0
2007-02-08 08:43:00,1.61656,1.61665,1.61641,1.61646,241399998.0
2007-02-08 08:44:00,1.6165,1.61652,1.6164,1.61644,199000002.0
2007-02-08 08:45:00,1.61672,1.61856,1.61672,1.61834,415299999.0
2007-02-08 08:46:00,1.61861,1.61881,1.61848,1.61866,383400001.0
2007-02-08 08:47:00,1.61857,1.61857,1.61839,1.61853,311600002.0
2007-02-08 08:48:00,1.61865,1.61909,1.61856,1.61897,183600000.0
2007-02-08 08:49:00,1.61934,1.61997,1.61933,1.61986,264400001.0
2007-02-08 08:50:00,1.61963,1.61963,1.61929,1.61929,221200001.0
2007-02-08 08:51:00,1.61924,1.61946,1.61924,1.61938,131600000.0
2007-02-08 08:52:00,1.61942,1.61969,1.61942,1.61959,292900003.0
2007-02-08 08:53:00,1.61962,1.6197,1.61946,1.6197,311500004.0
2007-02-08 08:54:00,1.61941,1.61963,1.61941,1.61963,310100001.0
2007-02-08 08:55:00,1.61973,1.61977,1.61962,1.61972,213899998.0
2007-02-08 08:56:00,1.61973,1.61976,1.61946,1.61963,178200000.0
2007-02-08 08:57:00,1.61958,1.61958,1.61933,1.61933,126500004.0
2007-02-08 08:58:00,1.61939,1.61955,1.61923,1.61936,375400000.0
2007-02-08 08:59:00,1.61943,1.61945,1.61915,1.61915,227799999.0
2007-02-08 09:00:00,1.61913,1.61925,1.61908,1.61923,159100002.0
2007-02-08 09:01:00,1.6191,1.61939,1.6191,1.61939,243800003.0
2007-02-08 09:02:00,1.61935,1.61935,1.61924,1.61928,153700000.0
2007-02-08 09:03:00,1.61934,1.61952,1.61933,1.61938,249399996.0
2007-02-08 09:04:00,1.61939,1.6196,1.61939,1.61956,223599998.0
2007-02-08 09:05:00,1.61952,1.61962,1.61937,1.61952,217100003.0
2007-02-08 09:06:00,1.61974,1.62002,1.6197,1.62002,209700000.0
2007-02-08 09:07:00,1.62039,1.62076,1.62037,1.62064,198799998.0
2007-02-08 09:08:00,1.62073,1.62088,1.62059,1.62059,199600000.0
2007-02-08 09:09:00,1.62052,1.62069,1.62045,1.62059,194200001.0
2007-02-08 09:10:00,1.62044,1.62078,1.62044,1.62059,550499999.0
2007-02-08 09:11:00,1.62059,1.62078,1.62057,1.62063,257400003.0
2007-02-08 09:12:00,1.62046,1.62046,1.62008,1.62013,313400000.0
2007-02-08 09:13:00,1.62016,1.62057,1.62013,1.62057,256100003.0
2007-02-08 09:14:00,1.62056,1.6213,1.62046,1.62114,325000000.0
2007-02-08 09:15:00,1.62111,1.62132,1.62098,1.62104,335400000.0
2007-02-08 09:16:00,1.62128,1.62142,1.62118,1.62141,339100001.0
2007-02-08 09:17:00,1.62122,1.62141,1.62113,1.6213,339600000.0
2007-02-08 09:18:00,1.62122,1.62132,1.62096,1.62096,292600003.0
2007-02-08 09:19:00,1.62095,1.62117,1.62091,1.621,328799995.0
2007-02-08 09:20:00,1.62098,1.62119,1.62085,1.62085,365799999.0
2007-02-08 09:21:00,1.62089,1.62104,1.62072,1.62092,321399998.0
2007-02-08 09:22:00,1.62085,1.6211,1.62085,1.6211,212999997.0
2007-02-08 09:23:00,1.62096,1.62096,1.6207,1.62072,188799998.0
2007-02-08 09:24:00,1.6207,1.62087,1.6206,1.62074,445200004.0
2007-02-08 09:25:00,1.62091,1.621,1.62063,1.62063,272700002.0
2007-02-08 09:26:00,1.62063,1.62071,1.62051,1.62067,492100002.0
2007-02-08 09:27:00,1.6205,1.62068,1.62039,1.62067,337200001.0
2007-02-08 09:28:00,1.62064,1.62081,1.62054,1.62054,304700003.0
2007-02-08 09:29:00,1.6207,1.6207,1.62031,1.62036,291400000.0
2007-02-08 09:30:00,1.62047,1.62053,1.62047,1.62053,15300000.0
2007-02-08 09:31:00,1.62029,1.62047,1.62029,1.62042,170700002.0
2007-02-08 09:32:00,1.62033,1.62049,1.62032,1.62044,264400000.0
2007-02-08 09:33:00,1.62045,1.62045,1.62007,1.6201,342500000.0
2007-02-08 09:34:00,1.62021,1.62037,1.62011,1.62029,284900000.0
2007-02-08 09:35:00,1.62024,1.62034,1.62016,1.62017,342300001.0
2007-02-08 09:36:00,1.62024,1.62042,1.62015,1.62019,279999998.0
2007-02-08 09:37:00,1.62024,1.6203,1.6201,1.62024,257099996.0
2007-02-08 09:38:00,1.62029,1.62032,1.62002,1.62015,363299995.0
2007-02-08 09:39:00,1.62018,1.62024,1.62008,1.62016,197200000.0
2007-02-08 09:40:00,1.62005,1.62017,1.62005,1.62013,85500002.0
2007-02-08 09:41:00,1.62018,1.62024,1.62007,1.6201,236999999.0
2007-02-08 09:42:00,1.62021,1.62026,1.62006,1.62012,141300001.0
2007-02-08 09:43:00,1.62013,1.62022,1.62001,1.62016,331299999.0
2007-02-08 09:44:00,1.62015,1.62015,1.61982,1.61982,180900000.0
2007-02-08 09:45:00,1.61993,1.62011,1.61984,1.61996,275700002.0
2007-02-08 09:46:00,1.61998,1.62003,1.61997,1.62002,63200000.0
2007-02-08 09:47:00,1.61996,1.62,1.61984,1.61988,252600000.0
2007-02-08 09:48:00,1.61999,1.62003,1.61982,1.61992,471999998.0
2007-02-08 09:49:00,1.61986,1.61997,1.61982,1.61992,86000000.0
2007-02-08 09:50:00,1.62003,1.62003,1.61976,1.6199,357700006.0
2007-02-08 09:51:00,1.62007,1.62007,1.61981,1.61981,186700004.0
2007-02-08 09:52:00,1.61956,1.61979,1.61955,1.61966,260599999.0
2007-02-08 09:53:00,1.6198,1.61989,1.61971,1.61982,236699999.0
2007-02-08 09:54:00,1.61982,1.61993,1.61972,1.61985,425800005.0
2007-02-08 09:55:00,1.6198,1.61992,1.61964,1.61979,354399997.0
2007-02-08 09:56:00,1.61955,1.6197,1.61955,1.6197,224599997.0
2007-02-08 09:57:00,1.61984,1.61984,1.61968,1.61968,387499998.0
2007-02-08 09:58:00,1.61981,1.61981,1.61966,1.61966,263900005.0
2007-02-08 09:59:00,1.61978,1.61986,1.61959,1.61972,261900002.0
2007-02-08 10:00:00,1.61966,1.61979,1.61954,1.61961,258500000.0
2007-02-08 10:01:00,1.61966,1.61977,1.61955,1.61955,365300005.0
2007-02-08 10:02:00,1.6195,1.61965,1.61929,1.61948,248800001.0
2007-02-08 10:03:00,1.61944,1.61962,1.61944,1.61962,71000000.0
2007-02-08 10:04:00,1.61955,1.61962,1.61955,1.61958,89499999.0
2007-02-08 10:05:00,1.61925,1.61968,1.61925,1.61968,385900001.0
2007-02-08 10:06:00,1.6196,1.61963,1.61945,1.61962,290900000.0
2007-02-08 10:07:00,1.61971,1.61991,1.61966,1.61979,288899997.0
2007-02-08 10:08:00,1.61973,1.62011,1.61973,1.62005,421600000.0
2007-02-08 10:09:00,1.61993,1.62,1.61979,1.61987,211100003.0
2007-02-08 10:10:00,1.61999,1.61999,1.6198,1.61991,500900001.0
2007-02-08 10:11:00,1.61989,1.62018,1.61989,1.62008,234699998.0
2007-02-08 10:12:00,1.62015,1.62015,1.61992,1.61992,249399998.0
2007-02-08 10:13:00,1.62003,1.62011,1.61987,1.62002,361699997.0
2007-02-08 10:14:00,1.62004,1.62012,1.61982,1.62002,205200003.0
2007-02-08 10:15:00,1.62003,1.62015,1.61996,1.62002,269800003.0
2007-02-08 10:16:00,1.62012,1.6202,1.61995,1.6201,338600000.0
2007-02-08 10:17:00,1.62007,1.62024,1.61998,1.62009,277500003.0
2007-02-08 10:18:00,1.62003,1.6202,1.61999,1.61999,256299998.0
2007-02-08 10:19:00,1.62002,1.62022,1.62002,1.62022,96400001.0
2007-02-08 10:20:00,1.62002,1.6202,1.62002,1.6202,93600002.0
2007-02-08 10:21:00,1.6203,1.62074,1.62027,1.62048,302799999.0
2007-02-08 10:22:00,1.6207,1.621,1.62068,1.62085,252400002.0
2007-02-08 10:23:00,1.62099,1.62107,1.62089,1.62102,202399998.0
2007-02-08 10:24:00,1.62103,1.62103,1.62075,1.6209,241000002.0
2007-02-08 10:25:00,1.62081,1.6209,1.62052,1.6207,612600005.0
2007-02-08 10:26:00,1.62061,1.62074,1.62053,1.62062,145300000.0
2007-02-08 10:27:00,1.62051,1.62064,1.62046,1.62049,449200001.0
2007-02-08 10:28:00,1.62046,1.62053,1.62035,1.62046,275700004.0
2007-02-08 10:29:00,1.62053,1.6206,1.62044,1.6205,348600006.0
2007-02-08 10:30:00,1.6205,1.62071,1.62033,1.62057,240599997.0
2007-02-08 10:31:00,1.62068,1.62073,1.62053,1.62057,241000003.0
2007-02-08 10:32:00,1.6206,1.62065,1.62041,1.62041,285100002.0
2007-02-08 10:33:00,1.62048,1.62065,1.62041,1.6206,161400004.0
2007-02-08 10:34:00,1.62062,1.62063,1.62043,1.62063,442500000.0
2007-02-08 10:35:00,1.62047,1.62073,1.62044,1.62065,211399997.0
2007-02-08 10:36:00,1.62072,1.62079,1.62052,1.62067,279200001.0
2007-02-08 10:37:00,1.6208,1.62085,1.62056,1.62056,290899997.0
2007-02-08 10:38:00,1.62068,1.62079,1.62048,1.62048,260399999.0
2007-02-08 10:39:00,1.62052,1.62061,1.62044,1.62052,285699997.0
2007-02-08 10:40:00,1.62029,1.62054,1.62028,1.62054,152700000.0
2007-02-08 10:41:00,1.62049,1.62058,1.62033,1.62033,418899997.0
2007-02-08 10:42:00,1.62045,1.6208,1.62034,1.62063,202899998.0
2007-02-08 10:43:00,1.6208,1.62091,1.62047,1.6209,436600003.0
2007-02-08 10:44:00,1.62094,1.62117,1.62086,1.621,189000001.0
2007-02-08 10:45:00,1.62134,1.62144,1.62134,1.62144,66300000.0
2007-02-08 10:46:00,1.6215,1.6216,1.62137,1.6215,262800004.0
2007-02-08 10:47:00,1.62144,1.62153,1.62133,1.62146,261700005.0
2007-02-08 10:48:00,1.62146,1.6215,1.62127,1.62143,367100005.0
2007-02-08 10:49:00,1.62145,1.62156,1.62136,1.62139,337099996.0
2007-02-08 10:50:00,1.62127,1.62143,1.62126,1.62135,72100002.0
2007-02-08 10:51:00,1.62119,1.62123,1.6209,1.62113,412999998.0
2007-02-08 10:52:00,1.62116,1.62116,1.62086,1.62108,294100003.0
2007-02-08 10:53:00,1.62109,1.6212,1.62096,1.6211,151500001.0
2007-02-08 10:54:00,1.62118,1.62123,1.62105,1.62105,263999999.0
2007-02-08 10:55:00,1.62096,1.62122,1.62096,1.62102,363600002.0
2007-02-08 10:56:00,1.62105,1.62114,1.62083,1.62083,300200002.0
2007-02-08 10:57:00,1.62066,1.6208,1.62054,1.62073,252400004.0
2007-02-08 10:58:00,1.62078,1.62088,1.62076,1.62088,207999998.0
2007-02-08 10:59:00,1.62098,1.6211,1.62094,1.6211,187599999.0
2007-02-08 11:00:00,1.62118,1.62126,1.62106,1.62123,235499999.0
2007-02-08 11:01:00,1.62133,1.62133,1.62108,1.6212,311500003.0
2007-02-08 11:02:00,1.62117,1.6213,1.62105,1.62113,418999998.0
2007-02-08 11:03:00,1.62122,1.62126,1.62105,1.62105,314900000.0
2007-02-08 11:04:00,1.62095,1.62124,1.62087,1.62109,220100001.0
2007-02-08 11:05:00,1.62116,1.62135,1.62116,1.62135,235999998.0
2007-02-08 11:06:00,1.62123,1.62173,1.62123,1.62149,179699997.0
2007-02-08 11:07:00,1.62181,1.62204,1.62181,1.62204,81199999.0
2007-02-08 11:08:00,1.62209,1.62228,1.62199,1.62205,379499997.0
2007-02-08 11:09:00,1.622,1.62213,1.6219,1.62199,238999999.0
2007-02-08 11:10:00,1.62195,1.62195,1.62168,1.62168,191600002.0
2007-02-08 11:11:00,1.62179,1.62191,1.62167,1.62181,272700001.0
2007-02-08 11:12:00,1.62171,1.62187,1.62159,1.62162,220699999.0
2007-02-08 11:13:00,1.62176,1.62177,1.62155,1.62175,345200000.0
2007-02-08 11:14:00,1.6216,1.62178,1.6216,1.62169,363399997.0
2007-02-08 11:15:00,1.62148,1.62163,1.62139,1.62163,259500001.0
2007-02-08 11:16:00,1.62167,1.62188,1.62162,1.62178,163800001.0
2007-02-08 11:17:00,1.62175,1.62197,1.62175,1.6219,331399996.0
2007-02-08 11:18:00,1.62197,1.62198,1.6218,1.62182,373900007.0
2007-02-08 11:19:00,1.62181,1.62199,1.62181,1.62198,244500003.0
2007-02-08 11:20:00,1.62193,1.62203,1.62181,1.62182,395100000.0
2007-02-08 11:21:00,1.62198,1.62211,1.62185,1.62193,266900000.0
2007-02-08 11:22:00,1.62187,1.62196,1.6217,1.6217,135800000.0
2007-02-08 11:23:00,1.6217,1.62193,1.6217,1.62185,281199999.0
2007-02-08 11:24:00,1.62176,1.62204,1.62176,1.62193,288599999.0
2007-02-08 11:25:00,1.62189,1.62196,1.6216,1.62187,185400001.0
2007-02-08 11:26:00,1.62188,1.622,1.6218,1.62193,213400002.0
2007-02-08 11:27:00,1.622,1.62204,1.62188,1.62194,352999999.0
2007-02-08 11:28:00,1.62174,1.6219,1.62174,1.62182,369800003.0
2007-02-08 11:29:00,1.62165,1.62185,1.62153,1.62163,282600001.0
2007-02-08 11:30:00,1.62149,1.62166,1.62145,1.62147,463100001.0
2007-02-08 11:31:00,1.6215,1.62171,1.62148,1.62157,320599997.0
2007-02-08 11:32:00,1.62156,1.62171,1.62146,1.62171,474300005.0
2007-02-08 11:33:00,1.62176,1.62184,1.62167,1.62177,417799995.0
2007-02-08 11:34:00,1.62168,1.62183,1.62155,1.62166,466699997.0
2007-02-08 11:35:00,1.62177,1.62179,1.62154,1.6216,283900001.0
2007-02-08 11:36:00,1.62169,1.62177,1.62153,1.62165,181399997.0
2007-02-08 11:37:00,1.62149,1.62166,1.62149,1.62165,239299999.0
2007-02-08 11:38:00,1.6216,1.62169,1.62148,1.62164,290400001.0
2007-02-08 11:39:00,1.62157,1.62178,1.62157,1.62165,443800007.0
2007-02-08 11:40:00,1.62156,1.62166,1.62141,1.62151,335400002.0
2007-02-08 11:41:00,1.62141,1.62163,1.62131,1.62163,299600000.0
2007-02-08 11:42:00,1.62151,1.62155,1.62131,1.62147,265800004.0
2007-02-08 11:43:00,1.62142,1.62146,1.62124,1.62124,388600000.0
2007-02-08 11:44:00,1.62132,1.62145,1.62116,1.62135,307300002.0
2007-02-08 11:45:00,1.62139,1.62144,1.6212,1.62126,468800003.0
2007-02-08 11:46:00,1.62152,1.62152,1.62121,1.62121,224900001.0
2007-02-08 11:47:00,1.62116,1.62138,1.62115,1.62122,287100001.0
2007-02-08 11:48:00,1.62128,1.62128,1.62102,1.62109,146699998.0
2007-02-08 11:49:00,1.62132,1.62145,1.62114,1.62114,317300001.0
2007-02-08 11:50:00,1.62129,1.62133,1.62118,1.62118,298999997.0
2007-02-08 11:51:00,1.62121,1.6213,1.62098,1.62116,368200000.0
2007-02-08 11:52:00,1.6211,1.62135,1.6211,1.62135,387500006.0
2007-02-08 11:53:00,1.62133,1.62151,1.62133,1.62145,325800006.0
2007-02-08 11:54:00,1.62148,1.62152,1.62124,1.62124,293400004.0
2007-02-08 11:55:00,1.62124,1.62153,1.62124,1.62141,220700000.0
2007-02-08 11:56:00,1.62138,1.6216,1.62127,1.62153,415200002.0
2007-02-08 11:57:00,1.62152,1.6217,1.62144,1.6216,219700001.0
2007-02-08 11:58:00,1.62167,1.62171,1.62145,1.6215,234100006.0
2007-02-08 11:59:00,1.62149,1.62165,1.62147,1.6216,337600000.0
2007-02-08 12:00:00,1.62157,1.62165,1.62144,1.62161,314899999.0
2007-02-08 12:01:00,1.62165,1.62173,1.62149,1.62149,395400002.0
2007-02-08 12:02:00,1.62158,1.62169,1.62148,1.6216,370000000.0
2007-02-08 12:03:00,1.62154,1.62173,1.62141,1.62173,222600000.0
2007-02-08 12:04:00,1.62172,1.62177,1.62153,1.62163,351000001.0
2007-02-08 12:05:00,1.62182,1.62182,1.62156,1.62157,237400000.0
2007-02-08 12:06:00,1.6217,1.6218,1.62148,1.6218,275999999.0
2007-02-08 12:07:00,1.62182,1.62192,1.62169,1.62169,233500004.0
2007-02-08 12:08:00,1.62193,1.62203,1.6218,1.62181,365499999.0
2007-02-08 12:09:00,1.62174,1.62193,1.62162,1.62174,346599997.0
2007-02-08 12:10:00,1.62183,1.62193,1.62159,1.62176,148599999.0
2007-02-08 12:11:00,1.62184,1.62184,1.6215,1.62167,429900003.0
2007-02-08 12:12:00,1.62178,1.62189,1.62168,1.62168,425100000.0
2007-02-08 12:13:00,1.62184,1.62197,1.62176,1.6219,160399999.0
2007-02-08 12:14:00,1.62191,1.62191,1.6216,1.62169,317499996.0
2007-02-08 12:15:00,1.62183,1.62183,1.62162,1.62164,333599999.0
2007-02-08 12:16:00,1.62152,1.62166,1.62139,1.62154,213700002.0
2007-02-08 12:17:00,1.62167,1.6218,1.62158,1.6217,255200002.0
2007-02-08 12:18:00,1.6216,1.62172,1.62153,1.62165,283800004.0
2007-02-08 12:19:00,1.62152,1.62176,1.62145,1.62149,341500006.0
2007-02-08 12:20:00,1.62144,1.62157,1.62144,1.62144,56999999.0
2007-02-08 12:21:00,1.62144,1.62162,1.62135,1.62162,113299999.0
2007-02-08 12:22:00,1.62151,1.62173,1.62145,1.62173,270800000.0
2007-02-08 12:23:00,1.62166,1.62175,1.62144,1.6216,169800001.0
2007-02-08 12:24:00,1.62168,1.62173,1.62157,1.62166,100799998.0
2007-02-08 12:25:00,1.62164,1.62172,1.6214,1.6214,440800000.0
2007-02-08 12:26:00,1.62157,1.6217,1.62144,1.62146,229900002.0
2007-02-08 12:27:00,1.62147,1.62158,1.62141,1.62152,315100003.0
2007-02-08 12:28:00,1.62142,1.62162,1.62127,1.62148,295699995.0
2007-02-08 12:29:00,1.62153,1.62163,1.62137,1.62137,246499998.0
2007-02-08 12:30:00,1.6215,1.62156,1.6213,1.62136,382399999.0
2007-02-08 12:31:00,1.62157,1.62172,1.62143,1.62162,272799997.0
2007-02-08 12:32:00,1.62175,1.62175,1.62152,1.62156,327800000.0
2007-02-08 12:33:00,1.6217,1.62175,1.62162,1.62168,40800000.0
2007-02-08 12:34:00,1.62169,1.62179,1.62157,1.62167,351300001.0
2007-02-08 12:35:00,1.62155,1.6217,1.62151,1.62166,394899998.0
2007-02-08 12:36:00,1.62174,1.62175,1.62152,1.6216,243200001.0
2007-02-08 12:37:00,1.6217,1.62178,1.62158,1.62171,223399998.0
2007-02-08 12:38:00,1.62161,1.62181,1.62157,1.62168,365500002.0
2007-02-08 12:39:00,1.62156,1.62183,1.62154,1.62183,260299998.0
2007-02-08 12:40:00,1.62181,1.62181,1.62143,1.6215,277600000.0
2007-02-08 12:41:00,1.62164,1.62178,1.62147,1.62147,416500002.0
2007-02-08 12:42:00,1.62159,1.62175,1.62154,1.62154,263700000.0
2007-02-08 12:43:00,1.62154,1.62167,1.62139,1.62166,302300003.0
2007-02-08 12:44:00,1.62156,1.62169,1.62141,1.62159,57600000.0
2007-02-08 12:45:00,1.62156,1.62178,1.62156,1.62176,149500001.0
2007-02-08 12:46:00,1.6218,1.6218,1.6215,1.62161,303900006.0
2007-02-08 12:47:00,1.62162,1.62173,1.62149,1.62165,270900000.0
2007-02-08 12:48:00,1.62165,1.62183,1.62152,1.62174,258299999.0
2007-02-08 12:49:00,1.62179,1.62192,1.62167,1.62183,228600001.0
2007-02-08 12:50:00,1.62188,1.62195,1.62163,1.62163,277299996.0
2007-02-08 12:51:00,1.62175,1.62187,1.62156,1.62179,265100000.0
2007-02-08 12:52:00,1.62167,1.62194,1.62147,1.62172,419699995.0
2007-02-08 12:53:00,1.62165,1.62177,1.62153,1.6216,175800000.0
2007-02-08 12:54:00,1.62154,1.62162,1.62146,1.62147,254100000.0
2007-02-08 12:55:00,1.62138,1.62156,1.62119,1.6213,214000000.0
2007-02-08 12:56:00,1.62122,1.62134,1.62111,1.62128,200599998.0
2007-02-08 12:57:00,1.62114,1.62145,1.62114,1.62145,165400000.0
2007-02-08 12:58:00,1.62134,1.62152,1.62134,1.62148,373799995.0
2007-02-08 12:59:00,1.62142,1.62153,1.62129,1.62139,159500001.0
2007-02-08 13:00:00,1.62148,1.62156,1.62139,1.62145,298400003.0
2007-02-08 13:01:00,1.62143,1.62153,1.62123,1.62138,222000002.0
2007-02-08 13:02:00,1.62142,1.62152,1.62125,1.62137,343300002.0
2007-02-08 13:03:00,1.62134,1.62148,1.62124,1.62148,231899997.0
2007-02-08 13:04:00,1.62127,1.62144,1.62117,1.62136,460699998.0
2007-02-08 13:05:00,1.62122,1.62138,1.62121,1.62138,272600004.0
2007-02-08 13:06:00,1.62132,1.62151,1.6212,1.62132,173399999.0
2007-02-08 13:07:00,1.62127,1.62142,1.62115,1.62127,349099998.0
2007-02-08 13:08:00,1.62131,1.62146,1.62127,1.6213,255000002.0
2007-02-08 13:09:00,1.62148,1.62162,1.62135,1.62136,275499997.0
2007-02-08 13:10:00,1.62147,1.62161,1.62135,1.62147,314000002.0
2007-02-08 13:11:00,1.62162,1.62162,1.62143,1.62143,50300000.0
2007-02-08 13:12:00,1.62142,1.62151,1.62123,1.6214,352999999.0
2007-02-08 13:13:00,1.62137,1.6214,1.62121,1.6213,399999995.0
2007-02-08 13:14:00,1.6214,1.6214,1.62123,1.62129,221300002.0
2007-02-08 13:15:00,1.62137,1.6215,1.62131,1.62131,186700001.0
2007-02-08 13:16:00,1.62136,1.62139,1.62122,1.62125,313299997.0
2007-02-08 13:17:00,1.62127,1.62147,1.62121,1.62145,293000004.0
2007-02-08 13:18:00,1.62135,1.62152,1.62106,1.62106,453300004.0
2007-02-08 13:19:00,1.62127,1.62131,1.621,1.621,352000003.0
2007-02-08 13:20:00,1.62108,1.62127,1.62107,1.62126,280999997.0
2007-02-08 13:21:00,1.62131,1.62148,1.62131,1.62138,274500003.0
2007-02-08 13:22:00,1.6214,1.62152,1.62128,1.62152,238000000.0
2007-02-08 13:23:00,1.62153,1.62162,1.62135,1.62153,240299999.0
2007-02-08 13:24:00,1.6214,1.62165,1.6214,1.62165,313199998.0
2007-02-08 13:25:00,1.62162,1.62176,1.62154,1.62169,594400003.0
2007-02-08 13:26:00,1.62157,1.62169,1.62139,1.62153,343600004.0
2007-02-08 13:27:00,1.6214,1.62168,1.6214,1.62162,334600000.0
2007-02-08 13:28:00,1.62156,1.62174,1.62143,1.62166,184400000.0
2007-02-08 13:29:00,1.62157,1.62215,1.62157,1.62215,121600001.0
2007-02-08 13:30:00,1.6222,1.62231,1.62212,1.62216,303099998.0
2007-02-08 13:31:00,1.62203,1.62213,1.62196,1.62208,202700002.0
2007-02-08 13:32:00,1.62196,1.62207,1.62185,1.62185,312400001.0
2007-02-08 13:33:00,1.62187,1.62209,1.62187,1.62201,342000000.0
2007-02-08 13:34:00,1.62207,1.62214,1.62189,1.62199,342300002.0
2007-02-08 13:35:00,1.62217,1.6223,1.62203,1.62206,432500005.0
2007-02-08 13:36:00,1.62231,1.62235,1.62216,1.62221,93199998.0
2007-02-08 13:37:00,1.62237,1.62244,1.62228,1.62229,365500002.0
2007-02-08 13:38:00,1.62228,1.62238,1.62223,1.62234,200500004.0
2007-02-08 13:39:00,1.62217,1.62238,1.62217,1.62228,298700000.0
2007-02-08 13:40:00,1.62244,1.62251,1.62229,1.6223,339500003.0
2007-02-08 13:41:00,1.62241,1.62255,1.62218,1.62245,448199998.0
2007-02-08 13:42:00,1.62236,1.62248,1.62229,1.62231,117200002.0
2007-02-08 13:43:00,1.62236,1.62249,1.62227,1.62234,307199998.0
2007-02-08 13:44:00,1.62244,1.62253,1.62233,1.62241,310800002.0
2007-02-08 13:45:00,1.62255,1.62255,1.62234,1.62238,284000004.0
2007-02-08 13:46:00,1.62241,1.6226,1.6223,1.62258,238099999.0
2007-02-08 13:47:00,1.62247,1.62247,1.62216,1.62216,298800001.0
2007-02-08 13:48:00,1.62238,1.62249,1.62221,1.62245,392500001.0
2007-02-08 13:49:00,1.62242,1.62259,1.62242,1.6225,179800002.0
2007-02-08 13:50:00,1.62248,1.62248,1.62228,1.62228,487000004.0
2007-02-08 13:51:00,1.62232,1.62255,1.62222,1.62243,384100000.0
2007-02-08 13:52:00,1.62241,1.62253,1.62239,1.62247,95100001.0
2007-02-08 13:53:00,1.62243,1.62243,1.62217,1.62217,202600003.0
2007-02-08 13:54:00,1.62242,1.62242,1.62205,1.62212,406799999.0
2007-02-08 13:55:00,1.62212,1.62212,1.62185,1.622,551700010.0
2007-02-08 13:56:00,1.62205,1.62232,1.62197,1.62232,283500002.0
2007-02-08 13:57:00,1.62237,1.62253,1.62225,1.62235,309900000.0
2007-02-08 13:58:00,1.62224,1.62239,1.6222,1.62227,150400004.0
2007-02-08 13:59:00,1.62213,1.6223,1.62197,1.62222,214900001.0
2007-02-08 14:00:00,1.62239,1.62261,1.62232,1.6224,270199997.0
2007-02-08 14:01:00,1.62236,1.62269,1.62224,1.6224,326899999.0
2007-02-08 14:02:00,1.62263,1.62281,1.62256,1.62281,369300003.0
2007-02-08 14:03:00,1.62261,1.6228,1.62237,1.62266,234099999.0
2007-02-08 14:04:00,1.62265,1.62277,1.62256,1.6227,282100001.0
2007-02-08 14:05:00,1.62253,1.62295,1.62253,1.62295,170299999.0
2007-02-08 14:06:00,1.62298,1.62298,1.6227,1.62287,221600000.0
2007-02-08 14:07:00,1.62286,1.62299,1.62273,1.62298,284800000.0
2007-02-08 14:08:00,1.62296,1.62298,1.62281,1.62281,251700001.0
2007-02-08 14:09:00,1.62295,1.62305,1.62278,1.623,508700001.0
2007-02-08 14:10:00,1.62296,1.62307,1.62289,1.62298,285600001.0
2007-02-08 14:11:00,1.62304,1.62314,1.62294,1.62294,292200002.0
2007-02-08 14:12:00,1.62288,1.6232,1.62287,1.6231,260800002.0
2007-02-08 14:13:00,1.62331,1.62342,1.62309,1.62342,254200000.0
2007-02-08 14:14:00,1.62341,1.62341,1.62313,1.62315,187700002.0
2007-02-08 14:15:00,1.62321,1.62321,1.62299,1.62302,213200001.0
2007-02-08 14:16:00,1.62281,1.6232,1.62281,1.62293,406900002.0
2007-02-08 14:17:00,1.62312,1.62316,1.62292,1.6231,643399997.0
2007-02-08 14:18:00,1.62308,1.62319,1.62297,1.623,363399997.0
2007-02-08 14:19:00,1.62302,1.62311,1.62286,1.62299,311600003.0
2007-02-08 14:20:00,1.62288,1.62321,1.62269,1.62321,436700000.0
2007-02-08 14:21:00,1.62331,1.62331,1.62309,1.62323,363799997.0
2007-02-08 14:22:00,1.62322,1.62337,1.62307,1.6232,381100001.0
2007-02-08 14:23:00,1.62329,1.62358,1.62329,1.62337,348800001.0
2007-02-08 14:24:00,1.62354,1.62368,1.62335,1.62356,399700001.0
2007-02-08 14:25:00,1.62343,1.62359,1.62342,1.62356,221799999.0
2007-02-08 14:26:00,1.62332,1.62346,1.62325,1.62333,250800002.0
2007-02-08 14:27:00,1.62319,1.62335,1.62297,1.62335,252900000.0
2007-02-08 14:28:00,1.62323,1.62331,1.62307,1.62312,291400001.0
2007-02-08 14:29:00,1.62326,1.62351,1.62317,1.62349,384899994.0
2007-02-08 14:30:00,1.62344,1.62352,1.62326,1.62342,398900002.0
2007-02-08 14:31:00,1.62349,1.62353,1.62327,1.62342,285799998.0
2007-02-08 14:32:00,1.62357,1.62362,1.62333,1.62345,451699999.0
2007-02-08 14:33:00,1.62358,1.62363,1.62346,1.62356,287599999.0
2007-02-08 14:34:00,1.6236,1.62386,1.6236,1.62386,191399999.0
2007-02-08 14:35:00,1.62384,1.62393,1.62358,1.62358,276200002.0
2007-02-08 14:36:00,1.62392,1.62393,1.62366,1.62374,297900000.0
2007-02-08 14:37:00,1.62376,1.62378,1.62363,1.62368,341099999.0
2007-02-08 14:38:00,1.62383,1.62384,1.62368,1.62374,289500004.0
2007-02-08 14:39:00,1.62383,1.62392,1.6236,1.6236,314999999.0
2007-02-08 14:40:00,1.62359,1.62369,1.62349,1.62355,229199998.0
2007-02-08 14:41:00,1.62363,1.62367,1.62342,1.62348,300400004.0
2007-02-08 14:42:00,1.6237,1.62371,1.62337,1.62362,417599998.0
2007-02-08 14:43:00,1.62362,1.62378,1.62352,1.62378,312900002.0
2007-02-08 14:44:00,1.62356,1.62368,1.62347,1.62362,290800004.0
2007-02-08 14:45:00,1.62368,1.62368,1.62339,1.62357,286500004.0
2007-02-08 14:46:00,1.6237,1.62384,1.62361,1.62377,314299999.0
2007-02-08 14:47:00,1.62359,1.62375,1.6235,1.62365,215500000.0
2007-02-08 14:48:00,1.6233,1.62359,1.6233,1.62351,153800001.0
2007-02-08 14:49:00,1.62328,1.62346,1.62322,1.62322,191800004.0
2007-02-08 14:50:00,1.62337,1.62345,1.62313,1.6232,279800003.0
2007-02-08 14:51:00,1.62305,1.62319,1.62287,1.62319,322600003.0
2007-02-08 14:52:00,1.6233,1.62345,1.62328,1.62336,232599998.0
2007-02-08 14:53:00,1.62342,1.62358,1.62329,1.62329,203100001.0
2007-02-08 14:54:00,1.62332,1.62348,1.62328,1.62348,157400000.0
2007-02-08 14:55:00,1.62324,1.62341,1.62317,1.62326,181199998.0
2007-02-08 14:56:00,1.62329,1.62342,1.62315,1.62326,370000001.0
2007-02-08 14:57:00,1.62319,1.62329,1.62311,1.62321,452599996.0
2007-02-08 14:58:00,1.62303,1.62316,1.6229,1.62292,312100001.0
2007-02-08 14:59:00,1.6229,1.62302,1.62277,1.62285,290500001.0
2007-02-08 15:00:00,1.62289,1.62305,1.62286,1.62305,219200000.0
2007-02-08 15:01:00,1.62293,1.62301,1.62274,1.62288,455900000.0
2007-02-08 15:02:00,1.62298,1.623,1.62279,1.62286,386900003.0
2007-02-08 15:03:00,1.6228,1.62295,1.6228,1.6229,405799996.0
2007-02-08 15:04:00,1.62282,1.62296,1.62275,1.62292,358700007.0
2007-02-08 15:05:00,1.62273,1.62289,1.62249,1.62268,300499999.0
2007-02-08 15:06:00,1.62252,1.62273,1.62239,1.62254,183000004.0
2007-02-08 15:07:00,1.62254,1.62279,1.62245,1.6226,270899999.0
2007-02-08 15:08:00,1.62267,1.62275,1.62248,1.62275,236500001.0
2007-02-08 15:09:00,1.62264,1.62282,1.62252,1.62273,332200000.0
2007-02-08 15:10:00,1.62273,1.62281,1.62252,1.62266,290699999.0
2007-02-08 15:11:00,1.62286,1.62291,1.62276,1.62285,381200008.0
2007-02-08 15:12:00,1.62297,1.62299,1.6228,1.62287,141900000.0
2007-02-08 15:13:00,1.62291,1.62312,1.62291,1.62298,209799999.0
2007-02-08 15:14:00,1.62294,1.62307,1.62286,1.62298,277800004.0
2007-02-08 15:15:00,1.62292,1.62308,1.62282,1.62295,514200002.0
2007-02-08 15:16:00,1.62325,1.62342,1.62321,1.62338,305300004.0
2007-02-08 15:17:00,1.62351,1.62352,1.62325,1.62326,156400001.0
2007-02-08 15:18:00,1.62325,1.62341,1.62304,1.62304,268800005.0
2007-02-08 15:19:00,1.62338,1.62354,1.62336,1.6234,435599996.0
2007-02-08 15:20:00,1.6234,1.62372,1.62339,1.62365,357499995.0
2007-02-08 15:21:00,1.62363,1.62375,1.62348,1.62365,267600003.0
2007-02-08 15:22:00,1.62376,1.62381,1.62346,1.62357,419800000.0
2007-02-08 15:23:00,1.6235,1.62354,1.62319,1.62319,241100001.0
2007-02-08 15:24:00,1.62341,1.6236,1.62341,1.62357,280200005.0
2007-02-08 15:25:00,1.62367,1.62367,1.62342,1.62344,347000004.0
2007-02-08 15:26:00,1.62362,1.62362,1.62336,1.62343,242999997.0
2007-02-08 15:27:00,1.62369,1.62375,1.62346,1.62351,340099998.0
2007-02-08 15:28:00,1.62365,1.6237,1.62352,1.62359,255899999.0
2007-02-08 15:29:00,1.6236,1.62371,1.62336,1.62352,379699999.0
2007-02-08 15:30:00,1.62338,1.62358,1.62327,1.62337,264200003.0
2007-02-08 15:31:00,1.62345,1.62351,1.62334,1.62338,316000001.0
2007-02-08 15:32:00,1.62314,1.62329,1.62306,1.62316,93499998.0
2007-02-08 15:33:00,1.62318,1.62347,1.62301,1.62335,265200002.0
2007-02-08 15:34:00,1.62357,1.62359,1.62313,1.62313,244500005.0
2007-02-08 15:35:00,1.62343,1.6238,1.62343,1.62361,244200003.0
2007-02-08 15:36:00,1.62358,1.62406,1.62358,1.62406,161500003.0
2007-02-08 15:37:00,1.62417,1.62427,1.62407,1.62407,266600001.0
2007-02-08 15:38:00,1.62416,1.62427,1.62409,1.62423,421800002.0
2007-02-08 15:39:00,1.62411,1.62425,1.62401,1.62401,227300003.0
2007-02-08 15:40:00,1.62389,1.62395,1.62362,1.62366,298500001.0
2007-02-08 15:41:00,1.62362,1.62382,1.62348,1.62363,328700002.0
2007-02-08 15:42:00,1.62356,1.62371,1.62356,1.62371,38400000.0
2007-02-08 15:43:00,1.62371,1.62386,1.62364,1.62384,215099998.0
2007-02-08 15:44:00,1.62381,1.62403,1.62378,1.62403,347199999.0
2007-02-08 15:45:00,1.62383,1.62396,1.6237,1.62385,216100002.0
2007-02-08 15:46:00,1.62368,1.62393,1.62368,1.62387,257699999.0
2007-02-08 15:47:00,1.62393,1.62393,1.62372,1.62376,147300002.0
2007-02-08 15:48:00,1.62391,1.62397,1.62366,1.62384,343400005.0
2007-02-08 15:49:00,1.62388,1.62409,1.62373,1.62399,249500000.0
2007-02-08 15:50:00,1.62417,1.62429,1.62408,1.62413,200700000.0
2007-02-08 15:51:00,1.62425,1.62425,1.62402,1.62402,240799999.0
2007-02-08 15:52:00,1.62405,1.62418,1.62401,1.62401,263000001.0
2007-02-08 15:53:00,1.62416,1.62421,1.6239,1.6239,237100002.0
2007-02-08 15:54:00,1.62386,1.6242,1.62378,1.6242,307800002.0
2007-02-08 15:55:00,1.62424,1.62434,1.62407,1.62412,433699998.0
2007-02-08 15:56:00,1.62429,1.6245,1.62421,1.6244,623799994.0
2007-02-08 15:57:00,1.62416,1.62428,1.62405,1.62409,185400001.0
2007-02-08 15:58:00,1.62409,1.62422,1.62397,1.62412,347000005.0
2007-02-08 15:59:00,1.62425,1.62435,1.62407,1.62411,427400001.0
2007-02-08 16:00:00,1.62393,1.6242,1.62393,1.62411,159999999.0
2007-02-08 16:01:00,1.62414,1.62424,1.62397,1.62414,230300002.0
2007-02-08 16:02:00,1.62422,1.6243,1.62404,1.62409,251599999.0
2007-02-08 16:03:00,1.6241,1.62426,1.62401,1.62421,391099998.0
2007-02-08 16:04:00,1.62401,1.62429,1.62395,1.62417,383499999.0
2007-02-08 16:05:00,1.62423,1.62432,1.62403,1.62426,334400005.0
2007-02-08 16:06:00,1.62423,1.62441,1.62409,1.62431,265700003.0
2007-02-08 16:07:00,1.62423,1.62448,1.62411,1.62436,259599999.0
2007-02-08 16:08:00,1.62434,1.6245,1.62421,1.62435,272300001.0
2007-02-08 16:09:00,1.62436,1.62443,1.62425,1.62429,337199999.0
2007-02-08 16:10:00,1.62442,1.62442,1.6241,1.62425,408199997.0
2007-02-08 16:11:00,1.62456,1.62504,1.62456,1.62479,201400002.0
2007-02-08 16:12:00,1.62496,1.62515,1.62489,1.62515,108700000.0
2007-02-08 16:13:00,1.62493,1.62523,1.62473,1.62496,385200002.0
2007-02-08 16:14:00,1.62498,1.62508,1.62467,1.62495,341500001.0
2007-02-08 16:15:00,1.62481,1.62516,1.62464,1.62495,334099998.0
2007-02-08 16:16:00,1.62499,1.6252,1.62489,1.62497,339400002.0
2007-02-08 16:17:00,1.62505,1.62511,1.62489,1.62502,348599998.0
2007-02-08 16:18:00,1.6252,1.6252,1.62498,1.62509,141400000.0
2007-02-08 16:19:00,1.62509,1.62509,1.62485,1.6249,310099998.0
2007-02-08 16:20:00,1.62494,1.62511,1.62488,1.62493,308199998.0
2007-02-08 16:21:00,1.62507,1.62518,1.62485,1.62515,367799996.0
2007-02-08 16:22:00,1.62511,1.62524,1.62501,1.62501,169100003.0
2007-02-08 16:23:00,1.62512,1.62521,1.62488,1.62488,251800000.0
2007-02-08 16:24:00,1.6248,1.62506,1.62477,1.62487,351100001.0
2007-02-08 16:25:00,1.62482,1.62489,1.62454,1.62463,338499997.0
2007-02-08 16:26:00,1.62445,1.62465,1.62433,1.62439,180499999.0
2007-02-08 16:27:00,1.62439,1.62469,1.62439,1.62449,294100002.0
2007-02-08 16:28:00,1.62443,1.62478,1.62443,1.62471,335500003.0
2007-02-08 16:29:00,1.6247,1.6248,1.6246,1.6246,213899998.0
2007-02-08 16:30:00,1.62447,1.62482,1.62447,1.6247,186700004.0
2007-02-08 16:31:00,1.62455,1.62465,1.62434,1.62447,231600002.0
2007-02-08 16:32:00,1.6245,1.6246,1.62437,1.62437,121800000.0
2007-02-08 16:33:00,1.6245,1.62467,1.62443,1.6246,289100001.0
2007-02-08 16:34:00,1.6245,1.62452,1.62438,1.62446,39600000.0
2007-02-08 16:35:00,1.62447,1.62453,1.62439,1.62441,137300004.0
2007-02-08 16:36:00,1.62454,1.62454,1.62432,1.62447,271299999.0
2007-02-08 16:37:00,1.62428,1.62428,1.62391,1.62391,278200001.0
2007-02-08 16:38:00,1.62396,1.62396,1.62356,1.6237,381600001.0
2007-02-08 16:39:00,1.62371,1.62397,1.62371,1.62383,311200000.0
2007-02-08 16:40:00,1.62382,1.62393,1.62372,1.62375,365800001.0
2007-02-08 16:41:00,1.6239,1.62393,1.62377,1.62378,189500004.0
2007-02-08 16:42:00,1.6238,1.62413,1.6238,1.62407,331599999.0
2007-02-08 16:43:00,1.62387,1.62387,1.62341,1.62354,206599996.0
2007-02-08 16:44:00,1.6236,1.62383,1.6236,1.62369,336899999.0
2007-02-08 16:45:00,1.62366,1.62369,1.62346,1.62354,420499996.0
2007-02-08 16:46:00,1.62377,1.6238,1.62352,1.62364,426599996.0
2007-02-08 16:47:00,1.62361,1.62377,1.62352,1.62367,176400000.0
2007-02-08 16:48:00,1.6237,1.62377,1.62354,1.62359,403000002.0
2007-02-08 16:49:00,1.62369,1.62369,1.62354,1.62354,112700000.0
2007-02-08 16:50:00,1.62359,1.62367,1.62348,1.62358,200599998.0
2007-02-08 16:51:00,1.62357,1.62367,1.62334,1.62334,311900004.0
2007-02-08 16:52:00,1.62358,1.6238,1.62358,1.62376,290600007.0
2007-02-08 16:53:00,1.6237,1.62374,1.62356,1.62356,182800001.0
2007-02-08 16:54:00,1.62358,1.62369,1.62338,1.62339,359399999.0
2007-02-08 16:55:00,1.62353,1.62361,1.62335,1.62352,467200005.0
2007-02-08 16:56:00,1.62345,1.62353,1.62336,1.62346,157900001.0
2007-02-08 16:57:00,1.62346,1.62353,1.62337,1.62349,150899999.0
2007-02-08 16:58:00,1.62311,1.62338,1.62299,1.62311,205699999.0
2007-02-08 16:59:00,1.62286,1.6232,1.62286,1.62302,156700000.0
2007-02-08 17:00:00,1.6229,1.62308,1.62279,1.62307,198699999.0
2007-02-08 17:01:00,1.62304,1.62313,1.62284,1.62312,434399998.0
2007-02-08 17:02:00,1.6231,1.6231,1.623,1.623,121400004.0
2007-02-08 17:03:00,1.62312,1.62312,1.62282,1.62286,184199996.0
2007-02-08 17:04:00,1.62298,1.62311,1.62277,1.62294,281400000.0
2007-02-08 17:05:00,1.62304,1.62312,1.62287,1.62298,314099998.0
2007-02-08 17:06:00,1.62294,1.62306,1.62287,1.62303,148499999.0
2007-02-08 17:07:00,1.62289,1.62299,1.62269,1.6228,310800001.0
2007-02-08 17:08:00,1.62285,1.62303,1.62279,1.62297,510300001.0
2007-02-08 17:09:00,1.62293,1.62293,1.62277,1.62277,269499998.0
2007-02-08 17:10:00,1.62286,1.6229,1.62269,1.62269,287600001.0
2007-02-08 17:11:00,1.62268,1.62293,1.62264,1.62274,437299997.0
2007-02-08 17:12:00,1.6227,1.62283,1.62257,1.62275,218800000.0
2007-02-08 17:13:00,1.62288,1.62288,1.62265,1.62273,294399999.0
2007-02-08 17:14:00,1.62291,1.62298,1.62282,1.62286,203500003.0
2007-02-08 17:15:00,1.62294,1.62294,1.62261,1.6227,375999999.0
2007-02-08 17:16:00,1.6226,1.62285,1.62256,1.62283,613199992.0
2007-02-08 17:17:00,1.62275,1.623,1.62275,1.62296,289100001.0
2007-02-08 17:18:00,1.62269,1.62284,1.62261,1.62283,293399997.0
2007-02-08 17:19:00,1.62273,1.62282,1.62256,1.62267,352299995.0
2007-02-08 17:20:00,1.62277,1.62277,1.6225,1.62252,288300000.0
2007-02-08 17:21:00,1.62256,1.62263,1.62254,1.62257,59500000.0
2007-02-08 17:22:00,1.62232,1.62245,1.62203,1.62207,198000000.0
2007-02-08 17:23:00,1.6221,1.62211,1.6219,1.62206,557399993.0
2007-02-08 17:24:00,1.62206,1.62206,1.62177,1.62181,326799996.0
2007-02-08 17:25:00,1.62213,1.62219,1.62197,1.62203,265299998.0
2007-02-08 17:26:00,1.62193,1.62205,1.62164,1.62164,131600003.0
2007-02-08 17:27:00,1.62162,1.62168,1.62125,1.62144,253100004.0
2007-02-08 17:28:00,1.62166,1.62249,1.62166,1.62249,244299997.0
2007-02-08 17:29:00,1.62234,1.62246,1.62225,1.62237,300600002.0
2007-02-08 17:30:00,1.62204,1.62244,1.62204,1.62244,247699998.0
2007-02-08 17:31:00,1.62237,1.62251,1.6222,1.62238,470199999.0
2007-02-08 17:32:00,1.62253,1.62316,1.62237,1.62316,364400001.0
2007-02-08 17:33:00,1.62317,1.6233,1.62308,1.62311,405999999.0
2007-02-08 17:34:00,1.62303,1.62321,1.62301,1.62303,218100001.0
2007-02-08 17:35:00,1.6231,1.62327,1.62304,1.62327,262999999.0
2007-02-08 17:36:00,1.62323,1.62361,1.62305,1.62347,331300001.0
2007-02-08 17:37:00,1.6233,1.62349,1.62314,1.62319,269999997.0
2007-02-08 17:38:00,1.62308,1.62324,1.623,1.62324,289100002.0
2007-02-08 17:39:00,1.6231,1.62329,1.62302,1.62314,199800002.0
2007-02-08 17:40:00,1.62292,1.62323,1.62292,1.62315,257499999.0
2007-02-08 17:41:00,1.62317,1.62317,1.62297,1.62298,196499998.0
2007-02-08 17:42:00,1.62315,1.62318,1.62293,1.62301,281999998.0
2007-02-08 17:43:00,1.62289,1.62335,1.62287,1.62335,335599999.0
2007-02-08 17:44:00,1.62328,1.62358,1.62312,1.62349,431399996.0
2007-02-08 17:45:00,1.62349,1.62359,1.62339,1.62341,419200002.0
2007-02-08 17:46:00,1.62338,1.62367,1.62338,1.62361,313399998.0
2007-02-08 17:47:00,1.6235,1.62367,1.62346,1.62361,172200000.0
2007-02-08 17:48:00,1.6237,1.6237,1.62351,1.62364,260600004.0
2007-02-08 17:49:00,1.62341,1.62365,1.62334,1.6236,388100001.0
2007-02-08 17:50:00,1.62357,1.62357,1.62337,1.62349,363000006.0
2007-02-08 17:51:00,1.62345,1.6236,1.62333,1.6235,241500001.0
2007-02-08 17:52:00,1.62356,1.62359,1.62334,1.62355,392200006.0
2007-02-08 17:53:00,1.62344,1.62352,1.62322,1.62322,186300001.0
2007-02-08 17:54:00,1.62329,1.62349,1.62322,1.62337,277800002.0
2007-02-08 17:55:00,1.62337,1.6235,1.62327,1.62341,365199998.0
2007-02-08 17:56:00,1.6234,1.62353,1.62334,1.6235,308000002.0
2007-02-08 17:57:00,1.62353,1.62365,1.62339,1.62347,325200004.0
2007-02-08 17:58:00,1.62345,1.62394,1.62345,1.62394,149399998.0
2007-02-08 17:59:00,1.62397,1.62417,1.62377,1.62386,370500004.0
2007-02-08 18:00:00,1.62386,1.62407,1.62386,1.6239,372000000.0
2007-02-08 18:01:00,1.6253,1.6253,1.6253,1.6253,1653700001.0
2007-02-08 18:02:00,1.6254,1.6254,1.6254,1.6254,1653700001.0
2007-02-08 18:03:00,1.6255,1.6255,1.6254,1.6254,1653700001.0
2007-02-08 18:04:00,1.6255,1.6255,1.6255,1.6255,1653700001.0
2007-02-08 18:05:00,1.6256,1.6256,1.6254,1.6254,1653700001.0
2007-02-08 18:06:00,1.6253,1.6253,1.6253,1.6253,1653700001.0
2007-02-08 18:07:00,1.6254,1.6254,1.6254,1.6254,1653700001.0
2007-02-08 18:08:00,1.6255,1.6255,1.6254,1.6254,1653700001.0
2007-02-08 18:09:00,1.62351,1.62383,1.62341,1.62369,1653700001.0
2007-02-08 18:11:00,1.62362,1.62372,1.6234,1.62357,1423100002.0
2007-02-08 18:12:00,1.6254,1.6255,1.6254,1.6255,1347400003.0
2007-02-08 18:13:00,1.62374,1.62386,1.6236,1.62375,1347400003.0
2007-02-08 18:14:00,1.6255,1.6255,1.6254,1.6255,941900004.0
2007-02-08 18:15:00,1.6237,1.62394,1.62366,1.62394,941900004.0
2007-02-08 18:16:00,1.6254,1.6255,1.6254,1.6255,1882700010.0
2007-02-08 18:17:00,1.62378,1.62392,1.62363,1.6238,1882700010.0
2007-02-08 18:18:00,1.62367,1.62396,1.62366,1.62384,1023200003.0
2007-02-08 18:19:00,1.62406,1.62425,1.62394,1.6242,1802300009.0
2007-02-08 18:20:00,1.62427,1.62442,1.6242,1.62428,1941199999.0
2007-02-08 18:21:00,1.62434,1.62443,1.62412,1.62423,739799996.0
2007-02-08 18:22:00,1.62428,1.62429,1.62413,1.62413,955799998.0
2007-02-08 18:23:00,1.6246,1.6248,1.6246,1.6247,1171099996.0
2007-02-08 18:24:00,1.6246,1.6248,1.6246,1.6247,1171099996.0
2007-02-08 18:25:00,1.6248,1.6248,1.6247,1.6247,1171099996.0
2007-02-08 18:26:00,1.6249,1.625,1.6249,1.625,1171099996.0
2007-02-08 18:27:00,1.62493,1.62509,1.62476,1.62503,1171099996.0
2007-02-08 18:28:00,1.62513,1.62521,1.62493,1.6251,2026000001.0
2007-02-08 18:29:00,1.62505,1.62538,1.62505,1.62529,1815399999.0
2007-02-08 18:30:00,1.62512,1.62532,1.62509,1.62521,861199995.0
2007-02-08 18:31:00,1.62518,1.62518,1.62491,1.62504,1353899995.0
2007-02-08 18:32:00,1.62507,1.6251,1.62481,1.62481,1335599993.0
2007-02-08 18:33:00,1.62507,1.62513,1.62494,1.62495,2061800008.0
2007-02-08 18:34:00,1.6249,1.625,1.6249,1.6249,2030000013.0
2007-02-08 18:35:00,1.62492,1.62492,1.6247,1.62478,2030000013.0
2007-02-08 18:36:00,1.62485,1.62496,1.62467,1.6249,1622300001.0
2007-02-08 18:38:00,1.6249,1.62515,1.62487,1.62504,1920299997.0
2007-02-08 18:39:00,1.62519,1.62534,1.62511,1.62523,1814500012.0
2007-02-08 18:41:00,1.62533,1.62563,1.62528,1.6256,917399996.0
2007-02-08 18:42:00,1.62563,1.62563,1.62533,1.6254,1307199996.0
2007-02-08 18:43:00,1.62546,1.62554,1.62535,1.62551,378500001.0
2007-02-08 18:44:00,1.62556,1.62561,1.6253,1.62532,874600007.0
2007-02-08 18:45:00,1.62549,1.62594,1.62535,1.62569,587899994.0
2007-02-08 18:46:00,1.62575,1.62594,1.62561,1.62579,273700000.0
2007-02-08 18:47:00,1.62581,1.62595,1.62572,1.62589,218499999.0
2007-02-08 18:48:00,1.62587,1.62594,1.62569,1.62574,1264500016.0
2007-02-08 18:49:00,1.62576,1.62582,1.62557,1.62572,514499999.0
2007-02-08 18:50:00,1.62558,1.62576,1.62551,1.62567,433299998.0
2007-02-08 18:51:00,1.62568,1.6258,1.62552,1.62552,1525700004.0
2007-02-08 18:52:00,1.62562,1.62565,1.62537,1.62553,1261100013.0
2007-02-08 18:53:00,1.6254,1.62554,1.62524,1.62553,1190300003.0
2007-02-08 18:54:00,1.62547,1.62551,1.62524,1.62528,625900009.0
2007-02-08 18:55:00,1.62546,1.6255,1.62526,1.62526,1334100002.0
2007-02-08 18:56:00,1.62541,1.62544,1.62525,1.62535,916100009.0
2007-02-08 18:57:00,1.62542,1.62553,1.62531,1.6254,650600001.0
2007-02-08 18:58:00,1.62545,1.62545,1.6251,1.62526,1177800016.0
2007-02-08 18:59:00,1.62538,1.62544,1.62518,1.62529,1467500005.0
2007-02-08 19:00:00,1.62516,1.62535,1.62516,1.62523,368000003.0
2007-02-08 19:01:00,1.62535,1.62535,1.62512,1.62523,315799999.0
2007-02-08 19:02:00,1.62525,1.6254,1.6251,1.62525,782499997.0
2007-02-08 19:03:00,1.62543,1.62547,1.62532,1.62533,499299999.0
2007-02-08 19:04:00,1.62534,1.62548,1.62533,1.62543,227599998.0
2007-02-08 19:05:00,1.62536,1.62544,1.62521,1.62535,662800004.0
2007-02-08 19:06:00,1.62524,1.62546,1.62519,1.62536,1896400000.0
2007-02-08 19:07:00,1.62538,1.62545,1.62519,1.62519,1017300006.0
2007-02-08 19:08:00,1.6254,1.62553,1.62529,1.62529,1675000007.0
2007-02-08 19:09:00,1.62528,1.62549,1.62523,1.62538,1288399990.0
2007-02-08 19:10:00,1.62503,1.62546,1.62453,1.62529,915400003.0
2007-02-08 19:11:00,1.62542,1.62555,1.62533,1.62548,1054900004.0
2007-02-08 19:12:00,1.62534,1.62548,1.62528,1.62548,655200002.0
2007-02-08 19:13:00,1.6255,1.62561,1.62542,1.62551,472800002.0
2007-02-08 19:14:00,1.62542,1.62562,1.62542,1.62557,288399998.0
2007-02-08 19:15:00,1.6255,1.62557,1.62542,1.62555,1378199996.0
2007-02-08 19:16:00,1.62562,1.62562,1.62529,1.62529,510199998.0
2007-02-08 19:17:00,1.62543,1.62543,1.6252,1.6252,909700010.0
2007-02-08 19:18:00,1.6254,1.6254,1.62518,1.62518,736900012.0
2007-02-08 19:19:00,1.62513,1.62532,1.62512,1.62531,783700004.0
2007-02-08 19:20:00,1.62532,1.62532,1.625,1.62504,1104700005.0
2007-02-08 19:21:00,1.62502,1.62505,1.62484,1.62484,987400002.0
2007-02-08 19:22:00,1.62475,1.62486,1.62467,1.62474,221299997.0
2007-02-08 19:23:00,1.62462,1.62478,1.62449,1.62463,634900007.0
2007-02-08 19:24:00,1.6247,1.62488,1.62457,1.62478,503900005.0
2007-02-08 19:25:00,1.62488,1.6249,1.62461,1.62461,1075500001.0
2007-02-08 19:26:00,1.62476,1.62498,1.62474,1.6249,973499996.0
2007-02-08 19:27:00,1.62492,1.62501,1.6248,1.62485,1248499999.0
2007-02-08 19:28:00,1.62484,1.625,1.62479,1.6249,543000002.0
2007-02-08 19:29:00,1.62476,1.625,1.62467,1.62482,861700001.0
2007-02-08 19:31:00,1.62495,1.62496,1.62471,1.6248,1276400008.0
2007-02-08 19:32:00,1.62486,1.62501,1.62483,1.62495,961500005.0
2007-02-08 19:33:00,1.62497,1.625,1.6248,1.62481,694900002.0
2007-02-08 19:34:00,1.62492,1.62502,1.62472,1.62481,1732800002.0
2007-02-08 19:35:00,1.6249,1.62502,1.62464,1.62493,896399997.0
2007-02-08 19:36:00,1.62502,1.62502,1.62456,1.62461,788000009.0
2007-02-08 19:37:00,1.62478,1.62486,1.62469,1.62475,403399998.0
2007-02-08 19:38:00,1.62461,1.62482,1.62459,1.62478,944999994.0
2007-02-08 19:39:00,1.62476,1.6248,1.62455,1.6247,1314299994.0
2007-02-08 19:40:00,1.62467,1.62467,1.62408,1.6244,591500001.0
2007-02-08 19:41:00,1.62478,1.62478,1.62463,1.62465,401999994.0
2007-02-08 19:42:00,1.6247,1.62482,1.62459,1.62471,697300008.0
2007-02-08 19:43:00,1.62484,1.62484,1.62468,1.62468,531600006.0
2007-02-08 19:44:00,1.62483,1.62483,1.6246,1.62461,1195600010.0
2007-02-08 19:45:00,1.6247,1.62475,1.62453,1.62467,306699999.0
2007-02-08 19:46:00,1.62468,1.62475,1.62453,1.6247,775000004.0
2007-02-08 19:47:00,1.62454,1.6248,1.62454,1.62474,161499999.0
2007-02-08 19:48:00,1.62474,1.62483,1.62467,1.62476,714899997.0
2007-02-08 19:49:00,1.62476,1.62483,1.6246,1.62479,1212400004.0
2007-02-08 19:50:00,1.62475,1.6249,1.62465,1.62482,62100000.0
2007-02-08 19:51:00,1.62483,1.62492,1.62476,1.62482,464100004.0
2007-02-08 19:52:00,1.6248,1.62493,1.62471,1.62493,435399998.0
2007-02-08 19:53:00,1.62486,1.62494,1.62466,1.62494,635500000.0
2007-02-08 19:54:00,1.62487,1.625,1.62483,1.62492,311200000.0
2007-02-08 19:55:00,1.62489,1.62496,1.62473,1.62484,346599999.0
2007-02-08 19:56:00,1.62485,1.62496,1.62463,1.62482,1153099991.0
2007-02-08 19:57:00,1.625,1.625,1.62479,1.6248,1525800010.0
2007-02-08 19:58:00,1.62497,1.62512,1.62484,1.62488,1762999997.0
2007-02-08 19:59:00,1.62492,1.62512,1.62489,1.62496,1447000015.0
2007-02-08 20:00:00,1.62511,1.62529,1.62504,1.62516,623500005.0
2007-02-08 20:01:00,1.62511,1.62538,1.62506,1.62514,742700006.0
2007-02-08 20:02:00,1.62513,1.62537,1.62513,1.62526,487300007.0
2007-02-08 20:03:00,1.62522,1.62527,1.62512,1.6252,277499997.0
2007-02-08 20:04:00,1.62524,1.62528,1.62514,1.62522,306999996.0
2007-02-08 20:05:00,1.62518,1.62529,1.62514,1.62524,397000002.0
2007-02-08 20:06:00,1.62529,1.62543,1.62525,1.62525,395500001.0
2007-02-08 20:07:00,1.62533,1.62539,1.62519,1.62532,250100001.0
2007-02-08 20:08:00,1.62526,1.62534,1.62509,1.6252,1521600009.0
2007-02-08 20:09:00,1.6252,1.62522,1.62505,1.6251,274899999.0
2007-02-08 20:10:00,1.62512,1.62527,1.6251,1.6252,361499998.0
2007-02-08 20:11:00,1.62497,1.62527,1.6248,1.62494,628600003.0
2007-02-08 20:12:00,1.62517,1.62519,1.62502,1.62508,349700001.0
2007-02-08 20:13:00,1.62517,1.62528,1.62507,1.6251,1613000003.0
2007-02-08 20:14:00,1.62505,1.62519,1.62501,1.62512,490000000.0
2007-02-08 20:15:00,1.62508,1.6251,1.62481,1.62498,1045499996.0
2007-02-08 20:16:00,1.62496,1.62507,1.62482,1.62498,1901000009.0
2007-02-08 20:17:00,1.62501,1.62505,1.62481,1.625,361099997.0
2007-02-08 20:18:00,1.62507,1.62514,1.62493,1.62493,391800000.0
2007-02-08 20:21:00,1.62504,1.62522,1.62504,1.62517,770099996.0
2007-02-08 20:22:00,1.62498,1.62514,1.62494,1.62514,596500005.0
2007-02-08 20:23:00,1.62494,1.62521,1.62492,1.62506,1283599995.0
2007-02-08 20:24:00,1.62513,1.62524,1.62501,1.6251,611600007.0
2007-02-08 20:25:00,1.62502,1.62517,1.62491,1.62504,1017300013.0
2007-02-08 20:26:00,1.62499,1.62505,1.62494,1.62502,338800002.0
2007-02-08 20:27:00,1.62505,1.62505,1.62487,1.62498,557400006.0
2007-02-08 20:28:00,1.6251,1.6251,1.625,1.625,1738700004.0
2007-02-08 20:29:00,1.62507,1.62507,1.62476,1.62478,1738700004.0
2007-02-08 20:30:00,1.6249,1.6249,1.6247,1.6247,707300001.0
2007-02-08 20:31:00,1.6248,1.6249,1.6246,1.6248,707300001.0
2007-02-08 20:32:00,1.6249,1.6249,1.6249,1.6249,707300001.0
2007-02-08 20:33:00,1.625,1.62505,1.62473,1.62473,707300001.0
2007-02-08 20:34:00,1.62489,1.62496,1.62465,1.62465,300399998.0
2007-02-08 20:35:00,1.62458,1.62473,1.62451,1.62468,421400000.0
2007-02-08 20:36:00,1.62448,1.62473,1.6244,1.62461,644300002.0
2007-02-08 20:37:00,1.62456,1.62468,1.62442,1.62455,898700006.0
2007-02-08 20:38:00,1.6244,1.6246,1.62439,1.62455,1863199989.0
2007-02-08 20:39:00,1.62452,1.62454,1.6243,1.6243,1113199995.0
2007-02-08 20:40:00,1.6246,1.62465,1.62441,1.62441,1312100002.0
2007-02-08 20:41:00,1.62462,1.62473,1.62443,1.62445,524100001.0
2007-02-08 20:42:00,1.62457,1.62467,1.62445,1.62447,320299998.0
2007-02-08 20:43:00,1.62469,1.62487,1.62461,1.62475,821599998.0
2007-02-08 20:44:00,1.62475,1.62495,1.62458,1.62471,1219700000.0
2007-02-08 20:45:00,1.62476,1.62492,1.6247,1.6247,1018000001.0
2007-02-08 20:46:00,1.62494,1.62495,1.62466,1.62486,357900004.0
2007-02-08 20:47:00,1.62477,1.62497,1.62467,1.62497,989900006.0
2007-02-08 20:48:00,1.62478,1.62515,1.62478,1.62499,1358999997.0
2007-02-08 20:49:00,1.62495,1.62507,1.62484,1.62494,824999996.0
2007-02-08 20:50:00,1.62487,1.62495,1.62472,1.62495,1891400007.0
2007-02-08 20:51:00,1.6246,1.62496,1.62458,1.6248,380300000.0
2007-02-08 20:52:00,1.62457,1.62509,1.62447,1.62489,1524900005.0
2007-02-08 20:53:00,1.6249,1.62495,1.62479,1.6248,1466700014.0
2007-02-08 20:54:00,1.62487,1.625,1.62476,1.62481,663599996.0
2007-02-08 20:55:00,1.62491,1.62499,1.62482,1.62489,686799994.0
2007-02-08 20:56:00,1.62497,1.62498,1.62474,1.62479,2145000008.0
2007-02-08 20:59:00,1.6244,1.6244,1.6241,1.6243,1215200007.0
2007-02-08 21:00:00,1.6242,1.6242,1.6241,1.6242,1215200007.0
2007-02-08 21:01:00,1.6243,1.6244,1.6243,1.6244,1215200007.0
2007-02-08 21:02:00,1.6248,1.62485,1.62468,1.6247,1215200007.0
2007-02-08 21:03:00,1.62471,1.62488,1.62467,1.6248,1645500002.0
2007-02-08 21:04:00,1.6248,1.6248,1.6246,1.6246,216599998.0
2007-02-08 21:05:00,1.6248,1.62485,1.62464,1.6247,862900008.0
2007-02-08 21:06:00,1.62476,1.62496,1.62457,1.62486,574100005.0
2007-02-08 21:07:00,1.62483,1.625,1.62483,1.625,432200000.0
2007-02-08 21:08:00,1.625,1.62507,1.62488,1.625,385399996.0
2007-02-08 21:09:00,1.62489,1.62512,1.62486,1.62497,559699999.0
2007-02-08 21:10:00,1.62499,1.62505,1.6249,1.625,865200006.0
2007-02-08 21:11:00,1.62503,1.62507,1.62491,1.62494,676199999.0
2007-02-08 21:12:00,1.62502,1.62514,1.62495,1.62514,340900001.0
2007-02-08 21:13:00,1.62497,1.62508,1.62487,1.62493,962200001.0
2007-02-08 21:14:00,1.62494,1.62504,1.62478,1.62496,761200001.0
2007-02-08 21:15:00,1.62494,1.62502,1.62475,1.6249,636599995.0
2007-02-08 21:16:00,1.62471,1.62504,1.62471,1.625,674400001.0
2007-02-08 21:17:00,1.62499,1.62503,1.62479,1.62479,1373700006.0
2007-02-08 21:18:00,1.62483,1.62491,1.62458,1.62473,785800009.0
2007-02-08 21:19:00,1.62468,1.6248,1.62457,1.62475,603999999.0
2007-02-08 21:20:00,1.6243,1.6244,1.6243,1.6244,2120899996.0
2007-02-08 21:21:00,1.62475,1.62503,1.62471,1.62488,2120899996.0
2007-02-08 21:22:00,1.62474,1.62501,1.62471,1.62493,1948399994.0
2007-02-08 21:23:00,1.62497,1.62497,1.62467,1.62476,1017000002.0
2007-02-08 21:24:00,1.62492,1.62499,1.62476,1.62487,603900005.0
2007-02-08 21:25:00,1.625,1.62505,1.62469,1.6248,1208100002.0
2007-02-08 21:26:00,1.62483,1.62497,1.6248,1.62492,502100000.0
2007-02-08 21:27:00,1.62497,1.62503,1.62487,1.62496,679699998.0
2007-02-08 21:28:00,1.62501,1.62519,1.62493,1.62493,711300005.0
2007-02-08 21:29:00,1.62507,1.62511,1.62489,1.62494,294500001.0
2007-02-08 21:30:00,1.62483,1.62501,1.62469,1.62469,406900001.0
2007-02-08 21:31:00,1.62481,1.625,1.6247,1.625,563000000.0
2007-02-08 21:32:00,1.62499,1.62516,1.62488,1.62498,1979100005.0
2007-02-08 21:33:00,1.62495,1.62513,1.62493,1.62499,198800001.0
2007-02-08 21:34:00,1.625,1.62516,1.62494,1.62509,1478200007.0
2007-02-08 21:35:00,1.62507,1.62512,1.62493,1.62493,1098100012.0
2007-02-08 21:36:00,1.62495,1.62505,1.62489,1.625,174600001.0
2007-02-08 21:37:00,1.62486,1.62498,1.62476,1.62488,349500001.0
2007-02-08 21:38:00,1.62471,1.62493,1.62467,1.62467,311799998.0
2007-02-08 21:39:00,1.62459,1.62474,1.62439,1.62461,626499996.0
2007-02-08 21:40:00,1.62457,1.62471,1.62449,1.62453,574799996.0
2007-02-08 21:41:00,1.62466,1.6248,1.62448,1.62464,743099997.0
2007-02-08 21:42:00,1.62476,1.6248,1.62457,1.62457,565600000.0
2007-02-08 21:43:00,1.62464,1.62489,1.62464,1.62482,1280999992.0
2007-02-08 21:44:00,1.6247,1.6248,1.62453,1.62468,1222500005.0
2007-02-08 21:45:00,1.62411,1.62462,1.62382,1.62433,694100000.0
2007-02-08 21:46:00,1.62448,1.62462,1.62429,1.6244,1228800009.0
2007-02-08 21:47:00,1.62441,1.62456,1.62429,1.62438,1266500003.0
2007-02-08 21:48:00,1.62447,1.62459,1.62435,1.62446,512900001.0
2007-02-08 21:49:00,1.62455,1.62458,1.62436,1.62437,1065400002.0
2007-02-08 21:50:00,1.62448,1.62448,1.62429,1.62436,221300002.0
2007-02-08 21:51:00,1.62448,1.62454,1.62433,1.62436,491600001.0
2007-02-08 21:52:00,1.62443,1.62459,1.62425,1.62438,1236000001.0
2007-02-08 21:53:00,1.62444,1.62449,1.62435,1.6244,425899999.0
2007-02-08 21:54:00,1.62447,1.62453,1.62438,1.62438,297100000.0
2007-02-08 21:55:00,1.62436,1.62448,1.62426,1.62442,478199998.0
2007-02-08 21:56:00,1.62441,1.62452,1.6243,1.62438,573900003.0
2007-02-08 21:57:00,1.62437,1.62452,1.62427,1.6244,529800004.0
2007-02-08 21:58:00,1.62445,1.62445,1.6243,1.62439,826300007.0
2007-02-08 21:59:00,1.62444,1.62466,1.62431,1.62448,1053600007.0
2007-02-08 22:00:00,1.62436,1.62452,1.62419,1.62445,550299998.0
2007-02-08 22:01:00,1.62431,1.62453,1.62431,1.62445,267200002.0
2007-02-08 22:02:00,1.62448,1.62464,1.62431,1.62445,1420200008.0
2007-02-08 22:03:00,1.62454,1.62458,1.62433,1.62453,358299998.0
2007-02-08 22:04:00,1.62455,1.62458,1.62441,1.6245,645700004.0
2007-02-08 22:05:00,1.62449,1.62455,1.62434,1.62446,389699998.0
2007-02-08 22:06:00,1.62452,1.62452,1.6242,1.62443,477199998.0
2007-02-08 22:07:00,1.62433,1.62446,1.62422,1.62435,306700004.0
2007-02-08 22:08:00,1.62431,1.62445,1.62425,1.62438,502300000.0
2007-02-08 22:09:00,1.62438,1.62454,1.62421,1.62434,403500002.0
2007-02-08 22:10:00,1.62433,1.62441,1.62425,1.62437,341800004.0
2007-02-08 22:11:00,1.62435,1.62446,1.62426,1.62446,136800002.0
2007-02-08 22:12:00,1.62443,1.62443,1.62419,1.6242,777299998.0
2007-02-08 22:13:00,1.62438,1.6244,1.62419,1.62423,301900001.0
2007-02-08 22:14:00,1.62442,1.62453,1.62433,1.62438,300300002.0
2007-02-08 22:15:00,1.62445,1.62458,1.62433,1.62437,874200005.0
2007-02-08 22:16:00,1.62429,1.62429,1.62378,1.62378,123499998.0
2007-02-08 22:17:00,1.62455,1.62457,1.6245,1.62454,144900001.0
2007-02-08 22:18:00,1.62445,1.6245,1.6243,1.6243,154800000.0
2007-02-08 22:19:00,1.6243,1.6245,1.62423,1.6245,147300000.0
2007-02-08 22:20:00,1.62445,1.6245,1.62429,1.62435,264900001.0
2007-02-08 22:21:00,1.6244,1.62455,1.62437,1.6245,406400001.0
2007-02-08 22:22:00,1.6245,1.62467,1.62443,1.62449,854600007.0
2007-02-08 22:23:00,1.62473,1.62504,1.62473,1.62486,276300001.0
2007-02-08 22:24:00,1.62486,1.62504,1.62464,1.62477,275500003.0
2007-02-08 22:25:00,1.62483,1.62492,1.62456,1.62456,552500008.0
2007-02-08 22:26:00,1.62443,1.6248,1.62443,1.62474,953400005.0
2007-02-08 22:27:00,1.62467,1.62492,1.62452,1.62475,283699999.0
2007-02-08 22:28:00,1.6248,1.62491,1.6246,1.6246,671199998.0
2007-02-08 22:29:00,1.62466,1.62489,1.62452,1.62489,679899997.0
2007-02-08 22:30:00,1.62467,1.62493,1.6246,1.62478,659200005.0
2007-02-08 22:31:00,1.62456,1.62482,1.62448,1.62482,257000001.0
2007-02-08 22:32:00,1.62465,1.62482,1.62462,1.62482,281699995.0
2007-02-08 22:33:00,1.6247,1.62489,1.62468,1.62489,392899998.0
2007-02-08 22:34:00,1.62487,1.62493,1.62475,1.62479,404200003.0
2007-02-08 22:35:00,1.62483,1.6249,1.62476,1.62485,239300004.0
2007-02-08 22:36:00,1.62464,1.62491,1.62418,1.62491,525100002.0
2007-02-08 22:37:00,1.62471,1.62494,1.62431,1.62465,558099998.0
2007-02-08 22:38:00,1.62463,1.62485,1.62458,1.62485,409299998.0
2007-02-08 22:39:00,1.6248,1.62485,1.62452,1.62466,807100004.0
2007-02-08 22:40:00,1.62481,1.62482,1.6244,1.6247,804400003.0
2007-02-08 22:41:00,1.6245,1.62484,1.6245,1.62479,802300001.0
2007-02-08 22:42:00,1.62474,1.62494,1.62421,1.62464,729999996.0
2007-02-08 22:43:00,1.62465,1.62493,1.62447,1.62493,1345700007.0
2007-02-08 22:44:00,1.62482,1.62502,1.62471,1.62493,487300002.0
2007-02-08 22:45:00,1.62493,1.62493,1.62464,1.62464,211500004.0
2007-02-08 22:46:00,1.62485,1.62485,1.6246,1.6246,235200002.0
2007-02-08 22:47:00,1.62467,1.62483,1.62461,1.62477,233300006.0
2007-02-08 22:48:00,1.62475,1.62475,1.62449,1.62457,454400000.0
2007-02-08 22:49:00,1.62477,1.6248,1.62452,1.62452,876900010.0
2007-02-08 22:50:00,1.62457,1.6247,1.62447,1.62463,220199997.0
2007-02-08 22:51:00,1.62463,1.62465,1.62441,1.62465,503600004.0
2007-02-08 22:52:00,1.62468,1.62473,1.62443,1.62443,447299997.0
2007-02-08 22:53:00,1.6247,1.6247,1.62454,1.62459,238900000.0
2007-02-08 22:54:00,1.62466,1.62471,1.62394,1.62417,531000002.0
2007-02-08 22:55:00,1.62425,1.6247,1.62423,1.6247,173899998.0
2007-02-08 22:56:00,1.62448,1.62465,1.62448,1.62465,42700001.0
2007-02-08 22:57:00,1.62443,1.6247,1.62443,1.62458,335399997.0
2007-02-08 22:58:00,1.62467,1.62472,1.62454,1.62462,246400001.0
2007-02-08 22:59:00,1.6245,1.62455,1.62411,1.62411,427399999.0
2007-02-08 23:00:00,1.62434,1.6247,1.62421,1.62461,279400003.0
2007-02-08 23:01:00,1.62469,1.62471,1.62443,1.62443,255100002.0
2007-02-08 23:02:00,1.62463,1.6247,1.62453,1.62462,202300000.0
2007-02-08 23:03:00,1.62456,1.62463,1.62436,1.62462,182500002.0
2007-02-08 23:04:00,1.62455,1.62465,1.62433,1.62457,297099999.0
2007-02-08 23:05:00,1.62442,1.62444,1.62395,1.62398,331199999.0
2007-02-08 23:06:00,1.62403,1.62463,1.62382,1.6246,279199999.0
2007-02-08 23:07:00,1.6246,1.62465,1.62446,1.62446,186400001.0
2007-02-08 23:08:00,1.62455,1.62465,1.62443,1.62457,46100000.0
2007-02-08 23:09:00,1.62464,1.62469,1.62444,1.6245,286200002.0
2007-02-08 23:10:00,1.62446,1.62458,1.62439,1.62457,235300002.0
2007-02-08 23:11:00,1.62445,1.62458,1.62436,1.62438,222300000.0
2007-02-08 23:12:00,1.6244,1.62452,1.62436,1.62446,258800002.0
2007-02-08 23:13:00,1.62452,1.62452,1.62428,1.62444,183599997.0
2007-02-08 23:14:00,1.62423,1.62444,1.62408,1.62424,470800004.0
2007-02-08 23:15:00,1.62434,1.62447,1.62434,1.62447,66300001.0
2007-02-08 23:16:00,1.62456,1.62462,1.62439,1.62452,186799999.0
2007-02-08 23:17:00,1.62462,1.62466,1.62446,1.62449,341199996.0
2007-02-08 23:18:00,1.6245,1.62458,1.62429,1.62449,428599999.0
2007-02-08 23:19:00,1.62457,1.62465,1.62443,1.62455,65499999.0
2007-02-08 23:20:00,1.62462,1.62471,1.62454,1.62463,212400000.0
2007-02-08 23:21:00,1.6246,1.62465,1.62449,1.62453,223000002.0
2007-02-08 23:22:00,1.62465,1.62468,1.62439,1.62448,267999997.0
2007-02-08 23:23:00,1.62438,1.62466,1.62438,1.62449,231800000.0
2007-02-08 23:24:00,1.6246,1.62466,1.62449,1.62461,584800000.0
2007-02-08 23:25:00,1.62461,1.62472,1.62448,1.6247,450999998.0
2007-02-08 23:26:00,1.62448,1.62463,1.62436,1.62463,237899998.0
2007-02-08 23:27:00,1.62465,1.62465,1.6246,1.6246,64100000.0
2007-02-08 23:28:00,1.6247,1.62475,1.62459,1.6247,312900002.0
2007-02-08 23:29:00,1.62446,1.62462,1.62446,1.62462,177300002.0
2007-02-08 23:30:00,1.62465,1.62465,1.62439,1.62439,208700001.0
2007-02-08 23:31:00,1.62461,1.62473,1.62452,1.62465,286100001.0
2007-02-08 23:32:00,1.62448,1.62467,1.62434,1.62443,256299999.0
2007-02-08 23:33:00,1.62451,1.6247,1.62443,1.62462,334700003.0
2007-02-08 23:34:00,1.62462,1.62475,1.62461,1.62462,140100002.0
2007-02-08 23:35:00,1.62472,1.6248,1.62461,1.62473,105500002.0
2007-02-08 23:36:00,1.62458,1.62476,1.62458,1.62466,364100006.0
2007-02-08 23:37:00,1.6247,1.6248,1.62458,1.62476,271099996.0
2007-02-08 23:38:00,1.62476,1.62476,1.62451,1.62459,186000001.0
2007-02-08 23:39:00,1.6246,1.62474,1.62447,1.62474,215499998.0
2007-02-08 23:40:00,1.62477,1.62485,1.62465,1.6248,212500006.0
2007-02-08 23:41:00,1.62475,1.62483,1.62453,1.62459,167300000.0
2007-02-08 23:42:00,1.62456,1.62473,1.62447,1.62462,281800002.0
2007-02-08 23:43:00,1.62459,1.62469,1.62456,1.62464,11100000.0
2007-02-08 23:44:00,1.6244,1.62472,1.6244,1.62472,301800001.0
2007-02-08 23:45:00,1.62453,1.62469,1.62453,1.62469,80599998.0
2007-02-08 23:46:00,1.62414,1.62435,1.62399,1.62425,257500001.0
2007-02-08 23:47:00,1.6246,1.62466,1.62436,1.6245,372500004.0
2007-02-08 23:48:00,1.6246,1.6246,1.62445,1.62445,70100000.0
2007-02-08 23:49:00,1.62435,1.62458,1.62421,1.62421,344700003.0
2007-02-08 23:50:00,1.6245,1.62465,1.6245,1.62465,183799998.0
2007-02-08 23:51:00,1.62408,1.62437,1.62403,1.62437,354699998.0
2007-02-08 23:52:00,1.62453,1.62473,1.62446,1.62473,169399997.0
2007-02-08 23:53:00,1.62427,1.62445,1.62389,1.6241,338000001.0
2007-02-08 23:54:00,1.62468,1.62474,1.62443,1.62443,310600001.0
2007-02-08 23:55:00,1.6247,1.6247,1.62452,1.62452,65800000.0
2007-02-08 23:56:00,1.62463,1.62465,1.62442,1.62442,158900001.0
2007-02-08 23:57:00,1.6247,1.6247,1.62434,1.62434,168500001.0
2007-02-08 23:58:00,1.62443,1.62463,1.62443,1.62455,188400001.0
2007-02-08 23:59:00,1.62447,1.62461,1.62447,1.62461,39200000.0
2007-02-09 00:00:00,1.62458,1.62458,1.62449,1.62449,121500000.0
2007-02-09 00:01:00,1.62444,1.6245,1.62432,1.62444,179800001.0
2007-02-09 00:02:00,1.62461,1.62461,1.6245,1.62451,111700000.0
2007-02-09 00:03:00,1.62441,1.62452,1.62431,1.62442,145699999.0
2007-02-09 00:04:00,1.6244,1.62447,1.62427,1.62427,249999998.0
2007-02-09 00:05:00,1.6244,1.62455,1.62434,1.62455,137199999.0
2007-02-09 00:06:00,1.62445,1.62445,1.6243,1.6243,42299999.0
2007-02-09 00:07:00,1.6245,1.62489,1.6244,1.62477,236999999.0
2007-02-09 00:08:00,1.62456,1.62472,1.62456,1.62465,24700000.0
2007-02-09 00:09:00,1.6246,1.62476,1.62457,1.62461,202000001.0
2007-02-09 00:10:00,1.62476,1.62476,1.62441,1.62441,232499997.0
2007-02-09 00:11:00,1.62468,1.62496,1.62463,1.62482,220500000.0
2007-02-09 00:12:00,1.62493,1.62493,1.62467,1.62488,262100002.0
2007-02-09 00:13:00,1.62473,1.62497,1.62422,1.62441,222000000.0
2007-02-09 00:14:00,1.62447,1.62467,1.62436,1.62455,200200002.0
2007-02-09 00:15:00,1.62473,1.62492,1.62425,1.62428,154900001.0
2007-02-09 00:16:00,1.62438,1.62456,1.62425,1.62432,350200000.0
2007-02-09 00:17:00,1.6249,1.62498,1.62469,1.6248,405200007.0
2007-02-09 00:18:00,1.62474,1.62505,1.62472,1.62505,336800003.0
2007-02-09 00:19:00,1.62495,1.62503,1.62484,1.62503,185099998.0
2007-02-09 00:20:00,1.62504,1.62508,1.6248,1.6248,255800000.0
2007-02-09 00:21:00,1.62487,1.62493,1.62468,1.62468,267400001.0
2007-02-09 00:22:00,1.62485,1.6249,1.62472,1.62479,79099998.0
2007-02-09 00:23:00,1.62494,1.62501,1.62486,1.62486,147400000.0
2007-02-09 00:24:00,1.62483,1.62483,1.62419,1.62419,341200002.0
2007-02-09 00:25:00,1.6247,1.62488,1.62454,1.62458,301500002.0
2007-02-09 00:26:00,1.62457,1.62459,1.62438,1.62455,437400004.0
2007-02-09 00:27:00,1.62449,1.62453,1.62429,1.62432,206600001.0
2007-02-09 00:28:00,1.62433,1.62455,1.62433,1.62435,344900000.0
2007-02-09 00:29:00,1.6245,1.6245,1.6244,1.6244,103000000.0
2007-02-09 00:30:00,1.62418,1.62435,1.62394,1.62435,352999999.0
2007-02-09 00:31:00,1.62437,1.62449,1.62405,1.62425,288600003.0
2007-02-09 00:32:00,1.62434,1.62447,1.62434,1.62447,75800000.0
2007-02-09 00:33:00,1.62451,1.62461,1.62443,1.62443,205200000.0
2007-02-09 00:34:00,1.62452,1.62458,1.62437,1.62446,436399997.0
2007-02-09 00:35:00,1.6243,1.62449,1.62418,1.62434,500500004.0
2007-02-09 00:36:00,1.62458,1.62463,1.62447,1.62463,294799999.0
2007-02-09 00:37:00,1.62465,1.62465,1.6246,1.6246,29500000.0
2007-02-09 00:38:00,1.62448,1.62466,1.62444,1.62458,335700003.0
2007-02-09 00:39:00,1.6245,1.6246,1.6245,1.6246,31200000.0
2007-02-09 00:40:00,1.62465,1.62465,1.6245,1.6245,185400000.0
2007-02-09 00:41:00,1.62458,1.62465,1.62452,1.6246,121399999.0
2007-02-09 00:42:00,1.62402,1.62471,1.62387,1.62467,341400002.0
2007-02-09 00:43:00,1.62448,1.62463,1.62439,1.62461,364000005.0
2007-02-09 00:44:00,1.62458,1.62458,1.62441,1.62443,228200000.0
2007-02-09 00:45:00,1.6244,1.62452,1.62432,1.62447,212300004.0
2007-02-09 00:46:00,1.62431,1.62456,1.62431,1.62448,254900005.0
2007-02-09 00:47:00,1.62435,1.62443,1.62429,1.62434,36000000.0
2007-02-09 00:48:00,1.62432,1.62435,1.62418,1.62418,305900001.0
2007-02-09 00:49:00,1.62421,1.62432,1.62414,1.62416,232499999.0
2007-02-09 00:50:00,1.6242,1.62433,1.62412,1.62433,184299998.0
2007-02-09 00:51:00,1.6242,1.62435,1.62399,1.62425,188600000.0
2007-02-09 00:52:00,1.62426,1.62447,1.62383,1.62415,174200001.0
2007-02-09 00:53:00,1.62427,1.62435,1.62411,1.62423,247000001.0
2007-02-09 00:54:00,1.62439,1.62448,1.62421,1.62436,175299997.0
2007-02-09 00:55:00,1.6245,1.62458,1.62432,1.6244,453300003.0
2007-02-09 00:56:00,1.62443,1.62444,1.6243,1.62433,156100001.0
2007-02-09 00:57:00,1.62424,1.62464,1.62424,1.62464,402300003.0
2007-02-09 00:58:00,1.62475,1.62475,1.62445,1.62462,321500001.0
2007-02-09 00:59:00,1.62457,1.62479,1.62446,1.6246,339000000.0
2007-02-09 01:00:00,1.62461,1.62478,1.62456,1.62478,115100002.0
2007-02-09 01:01:00,1.62471,1.62485,1.62466,1.6248,287000004.0
2007-02-09 01:02:00,1.6248,1.62485,1.62469,1.62478,142500002.0
2007-02-09 01:03:00,1.62475,1.62492,1.62465,1.62483,332200005.0
2007-02-09 01:04:00,1.62483,1.62488,1.62461,1.62473,377800002.0
2007-02-09 01:05:00,1.6247,1.62485,1.62466,1.62477,157700000.0
2007-02-09 01:06:00,1.62482,1.62485,1.62462,1.62462,206100002.0
2007-02-09 01:07:00,1.62471,1.62492,1.62471,1.62492,240200000.0
2007-02-09 01:08:00,1.6249,1.62492,1.62476,1.62483,170700002.0
2007-02-09 01:09:00,1.62485,1.62493,1.62474,1.62487,235800001.0
2007-02-09 01:10:00,1.62483,1.62491,1.62473,1.62481,321300000.0
2007-02-09 01:11:00,1.62485,1.62485,1.6248,1.6248,16800000.0
2007-02-09 01:12:00,1.62466,1.62485,1.62462,1.62475,276600000.0
2007-02-09 01:13:00,1.6248,1.62482,1.62453,1.62453,189999997.0
2007-02-09 01:14:00,1.62479,1.62485,1.62467,1.62474,313600002.0
2007-02-09 01:15:00,1.62471,1.62471,1.62438,1.62438,91899999.0
2007-02-09 01:16:00,1.62419,1.62434,1.62417,1.62432,130300002.0
2007-02-09 01:17:00,1.62417,1.62447,1.6239,1.62415,250500000.0
2007-02-09 01:18:00,1.62426,1.62444,1.62426,1.6244,337099996.0
2007-02-09 01:19:00,1.6245,1.62456,1.62439,1.62446,205100002.0
2007-02-09 01:20:00,1.62464,1.62466,1.62451,1.62456,237599999.0
2007-02-09 01:21:00,1.62454,1.6247,1.62439,1.62455,290000001.0
2007-02-09 01:22:00,1.62462,1.62469,1.62462,1.62469,46399999.0
2007-02-09 01:23:00,1.62473,1.62473,1.62449,1.62458,111999998.0
2007-02-09 01:24:00,1.62466,1.62472,1.62447,1.6245,312100002.0
2007-02-09 01:25:00,1.62451,1.62467,1.62431,1.62431,194399999.0
2007-02-09 01:26:00,1.62465,1.62465,1.6246,1.6246,76500003.0
2007-02-09 01:27:00,1.62433,1.62467,1.6242,1.62452,364900000.0
2007-02-09 01:28:00,1.62455,1.62473,1.62455,1.62473,107900001.0
2007-02-09 01:29:00,1.62467,1.62467,1.62444,1.62444,91900000.0
2007-02-09 01:30:00,1.62458,1.62467,1.62441,1.62449,312599999.0
2007-02-09 01:31:00,1.62458,1.62458,1.62443,1.62443,93500000.0
2007-02-09 01:32:00,1.6246,1.62465,1.62438,1.62458,376000003.0
2007-02-09 01:33:00,1.62467,1.62494,1.62467,1.62492,287100005.0
2007-02-09 01:34:00,1.6248,1.62495,1.62459,1.62485,278000000.0
2007-02-09 01:35:00,1.62485,1.62485,1.6247,1.6247,44800000.0
2007-02-09 01:36:00,1.62471,1.62485,1.62457,1.62471,273199998.0
2007-02-09 01:37:00,1.6246,1.62487,1.6246,1.62487,204499998.0
2007-02-09 01:38:00,1.62488,1.62498,1.62479,1.62498,470999998.0
2007-02-09 01:39:00,1.62488,1.62495,1.62468,1.62468,349200005.0
2007-02-09 01:40:00,1.62486,1.62496,1.62476,1.6249,272900001.0
2007-02-09 01:41:00,1.62495,1.62495,1.62475,1.62479,259500002.0
2007-02-09 01:42:00,1.625,1.62504,1.62482,1.62482,153700003.0
2007-02-09 01:43:00,1.62477,1.62489,1.62472,1.62488,287000000.0
2007-02-09 01:44:00,1.62476,1.62492,1.62467,1.62468,179099999.0
2007-02-09 01:45:00,1.62428,1.62452,1.62402,1.62413,352999998.0
2007-02-09 01:46:00,1.62438,1.62457,1.62401,1.6242,434300001.0
2007-02-09 01:47:00,1.62466,1.62473,1.62456,1.62465,211300006.0
2007-02-09 01:48:00,1.62466,1.62476,1.62456,1.62465,325099995.0
2007-02-09 01:49:00,1.62448,1.6247,1.62446,1.6247,163999999.0
2007-02-09 01:50:00,1.62475,1.62475,1.62455,1.62455,148600001.0
2007-02-09 01:51:00,1.6247,1.6247,1.6246,1.6246,24000000.0
2007-02-09 01:52:00,1.62458,1.6247,1.62418,1.62469,326599998.0
2007-02-09 01:53:00,1.62467,1.62467,1.62383,1.62402,312399996.0
2007-02-09 01:54:00,1.62455,1.62478,1.62455,1.6246,143099999.0
2007-02-09 01:55:00,1.62469,1.62469,1.62441,1.62452,229200002.0
2007-02-09 01:56:00,1.62461,1.6247,1.62444,1.62457,259399999.0
2007-02-09 01:57:00,1.6246,1.62465,1.62452,1.62458,72000000.0
2007-02-09 01:58:00,1.62436,1.62468,1.62429,1.62457,374800000.0
2007-02-09 01:59:00,1.62448,1.62452,1.62426,1.62432,250800000.0
2007-02-09 02:00:00,1.62448,1.62459,1.62421,1.62443,138899999.0
2007-02-09 02:01:00,1.6245,1.62458,1.62443,1.62452,299499996.0
2007-02-09 02:02:00,1.62451,1.62462,1.62429,1.62442,285200002.0
2007-02-09 02:03:00,1.62448,1.62455,1.62436,1.62447,225200001.0
2007-02-09 02:04:00,1.62458,1.62463,1.62443,1.62454,460899999.0
2007-02-09 02:05:00,1.62451,1.62459,1.62435,1.62435,157400000.0
2007-02-09 02:06:00,1.62444,1.62455,1.62444,1.62454,277099999.0
2007-02-09 02:07:00,1.6245,1.62458,1.62432,1.62452,412300003.0
2007-02-09 02:08:00,1.62442,1.62452,1.6241,1.6243,200800003.0
2007-02-09 02:09:00,1.62441,1.62448,1.62429,1.62441,260600000.0
2007-02-09 02:10:00,1.6245,1.6245,1.6244,1.6244,99799998.0
2007-02-09 02:11:00,1.62447,1.62447,1.62414,1.62421,258000003.0
2007-02-09 02:12:00,1.62431,1.62452,1.6243,1.62438,202699999.0
2007-02-09 02:13:00,1.6243,1.62444,1.62423,1.62442,169599998.0
2007-02-09 02:14:00,1.62443,1.62452,1.62422,1.62447,394900000.0
2007-02-09 02:15:00,1.6243,1.62445,1.6242,1.62435,163699998.0
2007-02-09 02:16:00,1.62435,1.62435,1.6242,1.6242,45700002.0
2007-02-09 02:17:00,1.62422,1.6244,1.62422,1.6244,99000002.0
2007-02-09 02:18:00,1.6243,1.6244,1.6243,1.6244,116600000.0
2007-02-09 02:19:00,1.62434,1.62459,1.6243,1.62435,346600002.0
2007-02-09 02:20:00,1.62429,1.6245,1.62425,1.62437,371300003.0
2007-02-09 02:21:00,1.62432,1.62447,1.62426,1.62443,378600002.0
2007-02-09 02:22:00,1.6244,1.62447,1.62427,1.62428,322700000.0
2007-02-09 02:23:00,1.62445,1.62455,1.62431,1.62455,256299996.0
2007-02-09 02:24:00,1.62462,1.62465,1.62443,1.62459,242200002.0
2007-02-09 02:25:00,1.62456,1.6246,1.62437,1.62445,447500005.0
2007-02-09 02:26:00,1.62426,1.62438,1.62424,1.62432,98199997.0
2007-02-09 02:27:00,1.62434,1.62449,1.62425,1.62439,301900004.0
2007-02-09 02:28:00,1.62431,1.6246,1.62428,1.62441,230600004.0
2007-02-09 02:29:00,1.62429,1.62453,1.62419,1.62443,321100001.0
2007-02-09 02:30:00,1.62429,1.62452,1.62414,1.62446,232299999.0
2007-02-09 02:31:00,1.62421,1.62458,1.62418,1.62458,312600004.0
2007-02-09 02:32:00,1.62456,1.62468,1.62443,1.62444,162599999.0
2007-02-09 02:33:00,1.62454,1.62459,1.6243,1.62451,427400001.0
2007-02-09 02:34:00,1.62449,1.62456,1.62443,1.62443,88700001.0
2007-02-09 02:35:00,1.62465,1.6247,1.62443,1.62462,467100000.0
2007-02-09 02:36:00,1.62465,1.62465,1.62435,1.62435,108900000.0
2007-02-09 02:37:00,1.62442,1.62467,1.62442,1.62462,100900000.0
2007-02-09 02:38:00,1.62458,1.62458,1.62446,1.62446,46399999.0
2007-02-09 02:39:00,1.62443,1.62459,1.62442,1.62448,165300002.0
2007-02-09 02:40:00,1.62437,1.62445,1.62403,1.62404,276400000.0
2007-02-09 02:41:00,1.62433,1.62448,1.62422,1.62422,416800004.0
2007-02-09 02:42:00,1.62431,1.62448,1.62426,1.62445,179499999.0
2007-02-09 02:43:00,1.62422,1.62451,1.62421,1.62424,194100001.0
2007-02-09 02:44:00,1.62438,1.62455,1.62436,1.62447,267399997.0
2007-02-09 02:45:00,1.62454,1.62461,1.62447,1.62453,78799999.0
2007-02-09 02:46:00,1.6246,1.6246,1.62429,1.62439,128199999.0
2007-02-09 02:47:00,1.62424,1.62452,1.62424,1.62452,434600005.0
2007-02-09 02:48:00,1.62458,1.62469,1.62448,1.62467,381300003.0
2007-02-09 02:49:00,1.62472,1.62491,1.62472,1.62491,93300000.0
2007-02-09 02:50:00,1.62493,1.62507,1.62488,1.62507,120400002.0
2007-02-09 02:51:00,1.62519,1.62529,1.6251,1.62523,264000003.0
2007-02-09 02:52:00,1.62501,1.62514,1.62491,1.62509,244600000.0
2007-02-09 02:53:00,1.62515,1.62515,1.62494,1.625,289899998.0
2007-02-09 02:54:00,1.62496,1.62503,1.62471,1.62471,354600006.0
2007-02-09 02:55:00,1.6248,1.62489,1.62476,1.62476,302699999.0
2007-02-09 02:56:00,1.62487,1.62487,1.62462,1.62462,219600001.0
2007-02-09 02:57:00,1.62485,1.62485,1.62457,1.62468,280300000.0
2007-02-09 02:58:00,1.62467,1.6248,1.62459,1.62472,328400004.0
2007-02-09 02:59:00,1.62479,1.62487,1.62471,1.62472,261400002.0
2007-02-09 03:00:00,1.6249,1.62501,1.62478,1.62492,144900002.0
2007-02-09 03:01:00,1.62495,1.62513,1.62494,1.6251,293799998.0
2007-02-09 03:02:00,1.62501,1.62506,1.62456,1.62456,292700004.0
2007-02-09 03:03:00,1.62496,1.62503,1.62449,1.62449,444200003.0
2007-02-09 03:04:00,1.62477,1.62505,1.62477,1.62493,303100001.0
2007-02-09 03:05:00,1.6249,1.62502,1.62479,1.62495,485000004.0
2007-02-09 03:06:00,1.62506,1.62509,1.62502,1.62503,139700001.0
2007-02-09 03:07:00,1.62478,1.62496,1.62478,1.62488,264800002.0
2007-02-09 03:08:00,1.62485,1.62491,1.62473,1.62473,176100000.0
2007-02-09 03:09:00,1.62463,1.62476,1.62451,1.62451,218799998.0
2007-02-09 03:10:00,1.62465,1.6249,1.62459,1.62464,324899998.0
2007-02-09 03:11:00,1.62471,1.62484,1.62466,1.6247,249200001.0
2007-02-09 03:12:00,1.6248,1.6248,1.62454,1.62474,305500005.0
2007-02-09 03:13:00,1.62475,1.62475,1.62452,1.62462,189299999.0
2007-02-09 03:14:00,1.62465,1.62478,1.62452,1.6247,202800000.0
2007-02-09 03:15:00,1.62473,1.62478,1.62454,1.62467,328499996.0
2007-02-09 03:16:00,1.62475,1.62496,1.62462,1.62479,251700000.0
2007-02-09 03:17:00,1.62464,1.62494,1.62439,1.62439,450499992.0
2007-02-09 03:18:00,1.62453,1.62476,1.62433,1.62449,342900004.0
2007-02-09 03:19:00,1.62495,1.62495,1.62476,1.62476,171900004.0
2007-02-09 03:20:00,1.62488,1.62495,1.62476,1.62487,101500000.0
2007-02-09 03:21:00,1.62493,1.62499,1.62481,1.62481,123900000.0
2007-02-09 03:22:00,1.62496,1.62499,1.62487,1.62487,162099998.0
2007-02-09 03:23:00,1.62483,1.62496,1.62473,1.62486,175600000.0
2007-02-09 03:24:00,1.62479,1.62495,1.62478,1.62495,282700001.0
2007-02-09 03:25:00,1.62485,1.62503,1.6248,1.62502,160800003.0
2007-02-09 03:26:00,1.62493,1.62512,1.62479,1.6249,257299999.0
2007-02-09 03:27:00,1.62492,1.62498,1.6248,1.62493,209100000.0
2007-02-09 03:28:00,1.62492,1.625,1.62486,1.62489,184400001.0
2007-02-09 03:29:00,1.62492,1.62501,1.6248,1.62496,75900000.0
2007-02-09 03:30:00,1.62473,1.62485,1.62465,1.62465,159700001.0
2007-02-09 03:31:00,1.62483,1.62493,1.62477,1.62477,193600001.0
2007-02-09 03:32:00,1.62469,1.62482,1.62451,1.62474,200799999.0
2007-02-09 03:33:00,1.62483,1.6249,1.62466,1.6248,273400003.0
2007-02-09 03:34:00,1.62496,1.62511,1.62472,1.62501,596100004.0
2007-02-09 03:35:00,1.62508,1.62508,1.62486,1.62506,335800002.0
2007-02-09 03:36:00,1.62502,1.62513,1.62499,1.62499,284900000.0
2007-02-09 03:37:00,1.62492,1.62515,1.62491,1.6251,338599997.0
2007-02-09 03:38:00,1.62513,1.62519,1.62507,1.62516,120800002.0
2007-02-09 03:39:00,1.62499,1.62518,1.62499,1.62518,88400003.0
2007-02-09 03:40:00,1.62519,1.62525,1.625,1.62502,344700005.0
2007-02-09 03:41:00,1.62514,1.62527,1.62499,1.62511,229200001.0
2007-02-09 03:42:00,1.62518,1.62518,1.62496,1.62497,239000000.0
2007-02-09 03:43:00,1.62489,1.62511,1.62484,1.62497,407499999.0
2007-02-09 03:44:00,1.62488,1.62505,1.62488,1.62505,91100002.0
2007-02-09 03:45:00,1.62498,1.62505,1.62485,1.625,516799999.0
2007-02-09 03:46:00,1.62503,1.6251,1.62487,1.62502,159800002.0
2007-02-09 03:47:00,1.62512,1.62518,1.62492,1.62507,220600002.0
2007-02-09 03:48:00,1.62515,1.62522,1.62498,1.62503,268700001.0
2007-02-09 03:49:00,1.62509,1.62516,1.62497,1.62503,77200001.0
2007-02-09 03:50:00,1.62491,1.62511,1.62476,1.62503,346599998.0
2007-02-09 03:51:00,1.62522,1.62522,1.62506,1.62508,382900002.0
2007-02-09 03:52:00,1.62499,1.62518,1.62492,1.62505,522700007.0
2007-02-09 03:53:00,1.62502,1.62515,1.62502,1.62515,52800000.0
2007-02-09 03:54:00,1.62512,1.62522,1.62503,1.62507,385599998.0
2007-02-09 03:55:00,1.62485,1.62502,1.62485,1.62502,47099999.0
2007-02-09 03:56:00,1.6249,1.62515,1.6249,1.62515,298999999.0
2007-02-09 03:57:00,1.62501,1.62517,1.62501,1.62502,212000003.0
2007-02-09 03:58:00,1.625,1.62508,1.62481,1.62481,182900002.0
2007-02-09 03:59:00,1.62496,1.62508,1.62483,1.62495,354700008.0
2007-02-09 04:00:00,1.62508,1.62515,1.62502,1.6251,62300001.0
2007-02-09 04:01:00,1.62486,1.62498,1.62447,1.62447,411600002.0
2007-02-09 04:02:00,1.62501,1.62512,1.62495,1.62497,271599997.0
2007-02-09 04:03:00,1.62495,1.62507,1.6248,1.6248,368900000.0
2007-02-09 04:04:00,1.62477,1.62493,1.62467,1.62485,333899997.0
2007-02-09 04:05:00,1.625,1.62507,1.62488,1.62502,287200001.0
2007-02-09 04:06:00,1.625,1.62503,1.62482,1.62492,601400009.0
2007-02-09 04:07:00,1.62481,1.62502,1.6247,1.62502,393499999.0
2007-02-09 04:08:00,1.62494,1.62511,1.62491,1.62508,145500001.0
2007-02-09 04:09:00,1.62492,1.62525,1.62474,1.62511,186800004.0
2007-02-09 04:10:00,1.62538,1.62538,1.62527,1.62532,219399997.0
2007-02-09 04:11:00,1.62524,1.62546,1.62516,1.6254,395400001.0
2007-02-09 04:12:00,1.62529,1.6255,1.62525,1.62536,193400002.0
2007-02-09 04:13:00,1.62545,1.62545,1.6253,1.6253,48600000.0
2007-02-09 04:14:00,1.6255,1.6255,1.62522,1.62536,176200000.0
2007-02-09 04:15:00,1.62548,1.62552,1.62544,1.62546,44000001.0
2007-02-09 04:16:00,1.62504,1.62518,1.62495,1.62506,217999999.0
2007-02-09 04:17:00,1.6255,1.6255,1.6254,1.6254,67299999.0
2007-02-09 04:18:00,1.62542,1.62555,1.62542,1.62555,147000000.0
2007-02-09 04:19:00,1.62541,1.62565,1.62541,1.62556,382400002.0
2007-02-09 04:20:00,1.62543,1.62543,1.62487,1.62502,225500002.0
2007-02-09 04:21:00,1.62557,1.62566,1.62544,1.62548,215000002.0
2007-02-09 04:22:00,1.62534,1.62556,1.62532,1.62541,268700001.0
2007-02-09 04:23:00,1.6254,1.62565,1.6254,1.6256,466400003.0
2007-02-09 04:24:00,1.6256,1.62565,1.62543,1.62549,246599997.0
2007-02-09 04:25:00,1.6256,1.6257,1.62545,1.62567,401199998.0
2007-02-09 04:26:00,1.62575,1.62575,1.6256,1.62568,290200002.0
2007-02-09 04:27:00,1.62553,1.62576,1.62552,1.62575,397200003.0
2007-02-09 04:28:00,1.6259,1.6262,1.62584,1.62598,270000000.0
2007-02-09 04:29:00,1.62593,1.62619,1.62593,1.62606,321600000.0
2007-02-09 04:30:00,1.62579,1.62597,1.62579,1.62597,38400000.0
2007-02-09 04:31:00,1.62594,1.62601,1.62587,1.62593,70099998.0
2007-02-09 04:32:00,1.62585,1.62597,1.6258,1.62596,277200004.0
2007-02-09 04:33:00,1.62594,1.62596,1.62569,1.62585,379500001.0
2007-02-09 04:34:00,1.6258,1.6259,1.6258,1.6259,23200000.0
2007-02-09 04:35:00,1.62588,1.62598,1.62572,1.62589,207300001.0
2007-02-09 04:36:00,1.62568,1.62597,1.62565,1.62583,400200002.0
2007-02-09 04:37:00,1.62577,1.62595,1.62559,1.62586,345800001.0
2007-02-09 04:38:00,1.62602,1.62608,1.62547,1.6258,316500002.0
2007-02-09 04:39:00,1.62598,1.62608,1.62585,1.62597,184600000.0
2007-02-09 04:40:00,1.62625,1.62647,1.62625,1.62647,212600000.0
2007-02-09 04:41:00,1.62621,1.62659,1.62621,1.62639,387900004.0
2007-02-09 04:42:00,1.62658,1.62671,1.62655,1.62663,396199994.0
2007-02-09 04:43:00,1.6265,1.62666,1.62643,1.62666,230799999.0
2007-02-09 04:44:00,1.62657,1.62662,1.62639,1.62662,277499999.0
2007-02-09 04:45:00,1.62638,1.62663,1.62635,1.62652,249399999.0
2007-02-09 04:46:00,1.6265,1.6266,1.6265,1.6266,39900000.0
2007-02-09 04:47:00,1.6265,1.62666,1.62642,1.62661,159900000.0
2007-02-09 04:48:00,1.62664,1.62671,1.62646,1.62661,232800002.0
2007-02-09 04:49:00,1.62668,1.62668,1.62644,1.6265,384000000.0
2007-02-09 04:50:00,1.62659,1.62668,1.62641,1.62656,247400003.0
2007-02-09 04:51:00,1.62651,1.62663,1.62649,1.62657,43900000.0
2007-02-09 04:52:00,1.62643,1.62665,1.62643,1.62661,298600001.0
2007-02-09 04:53:00,1.62644,1.62651,1.62628,1.62643,274999999.0
2007-02-09 04:54:00,1.62629,1.62654,1.62624,1.62654,302700000.0
2007-02-09 04:55:00,1.62651,1.62662,1.62635,1.62648,269100000.0
2007-02-09 04:56:00,1.62649,1.62657,1.62633,1.62638,412199997.0
2007-02-09 04:57:00,1.62639,1.62655,1.62634,1.62655,265999999.0
2007-02-09 04:58:00,1.62652,1.6266,1.62635,1.62635,448500005.0
2007-02-09 04:59:00,1.62643,1.62649,1.62637,1.62642,36000000.0
2007-02-09 05:00:00,1.62638,1.62652,1.62636,1.62649,365799997.0
2007-02-09 05:01:00,1.6265,1.62652,1.62635,1.62635,318100003.0
2007-02-09 05:02:00,1.62623,1.62657,1.62623,1.62657,229900002.0
2007-02-09 05:03:00,1.62658,1.62658,1.62638,1.62642,130000002.0
2007-02-09 05:04:00,1.62633,1.62652,1.62621,1.62628,547400002.0
2007-02-09 05:05:00,1.62648,1.62658,1.62642,1.62642,51800000.0
2007-02-09 05:06:00,1.62648,1.62655,1.62641,1.6265,91000000.0
2007-02-09 05:07:00,1.62655,1.62655,1.62638,1.62643,454000012.0
2007-02-09 05:08:00,1.62637,1.62651,1.62629,1.62645,244200000.0
2007-02-09 05:09:00,1.62638,1.6266,1.62638,1.62639,131800000.0
2007-02-09 05:10:00,1.62629,1.62631,1.62596,1.62612,273800001.0
2007-02-09 05:11:00,1.62644,1.62653,1.62626,1.62642,160100001.0
2007-02-09 05:12:00,1.62639,1.62663,1.62638,1.62663,279199995.0
2007-02-09 05:13:00,1.62667,1.62671,1.62654,1.62654,180000002.0
2007-02-09 05:14:00,1.62644,1.62657,1.6264,1.62647,227400000.0
2007-02-09 05:15:00,1.62643,1.62655,1.62635,1.62645,282199998.0
2007-02-09 05:16:00,1.6263,1.62648,1.6263,1.62648,149399997.0
2007-02-09 05:17:00,1.62655,1.62655,1.62643,1.62647,39900000.0
2007-02-09 05:18:00,1.62617,1.62653,1.62609,1.6263,369600001.0
2007-02-09 05:19:00,1.62638,1.62665,1.62632,1.62659,162999997.0
2007-02-09 05:20:00,1.62652,1.62668,1.62652,1.62668,115700002.0
2007-02-09 05:21:00,1.62655,1.62667,1.62638,1.62658,175800001.0
2007-02-09 05:22:00,1.6266,1.62675,1.62659,1.6267,297899998.0
2007-02-09 05:23:00,1.62659,1.6267,1.62652,1.62656,269999994.0
2007-02-09 05:24:00,1.62641,1.62673,1.6264,1.62671,308999995.0
2007-02-09 05:25:00,1.62658,1.62665,1.62647,1.62651,321400001.0
2007-02-09 05:26:00,1.6267,1.62672,1.62653,1.62662,166800000.0
2007-02-09 05:27:00,1.62648,1.62661,1.62633,1.62643,485399996.0
2007-02-09 05:28:00,1.62656,1.62671,1.62654,1.6267,188999999.0
2007-02-09 05:29:00,1.62665,1.62665,1.62653,1.62657,91800000.0
2007-02-09 05:30:00,1.62653,1.62653,1.62635,1.6264,72600000.0
2007-02-09 05:31:00,1.62648,1.62652,1.62644,1.62646,75900000.0
2007-02-09 05:32:00,1.6264,1.62654,1.6264,1.6265,330099999.0
2007-02-09 05:33:00,1.62636,1.62652,1.62619,1.62644,178300001.0
2007-02-09 05:34:00,1.62639,1.62655,1.62633,1.62655,301600001.0
2007-02-09 05:35:00,1.62659,1.62659,1.62641,1.62641,88499998.0
2007-02-09 05:36:00,1.62654,1.62661,1.62638,1.62651,361300001.0
2007-02-09 05:37:00,1.62643,1.62652,1.62617,1.62642,315800004.0
2007-02-09 05:38:00,1.62655,1.62657,1.62655,1.62657,43700002.0
2007-02-09 05:39:00,1.62645,1.62655,1.62635,1.62647,328399999.0
2007-02-09 05:40:00,1.62614,1.62638,1.62594,1.62631,479500001.0
2007-02-09 05:41:00,1.62642,1.62655,1.62642,1.62655,46000000.0
2007-02-09 05:42:00,1.6265,1.6265,1.62632,1.62632,16000000.0
2007-02-09 05:43:00,1.62645,1.62657,1.62632,1.6265,360900003.0
2007-02-09 05:44:00,1.62642,1.62642,1.62615,1.62615,149399999.0
2007-02-09 05:45:00,1.6262,1.62637,1.6262,1.62637,206100003.0
2007-02-09 05:46:00,1.62632,1.62646,1.62628,1.62632,287499999.0
2007-02-09 05:47:00,1.62645,1.62645,1.62617,1.62627,242700002.0
2007-02-09 05:48:00,1.62635,1.62648,1.62625,1.62637,244400002.0
2007-02-09 05:49:00,1.62624,1.62649,1.62614,1.62631,302799996.0
2007-02-09 05:50:00,1.62636,1.62645,1.62622,1.6264,406599999.0
2007-02-09 05:51:00,1.6263,1.62648,1.62628,1.62631,238000002.0
2007-02-09 05:52:00,1.62637,1.62645,1.62625,1.6263,264099998.0
2007-02-09 05:53:00,1.62632,1.62646,1.62625,1.62638,360500002.0
2007-02-09 05:54:00,1.6264,1.62648,1.6262,1.6262,223500002.0
2007-02-09 05:55:00,1.62621,1.62645,1.62621,1.6264,211400001.0
2007-02-09 05:56:00,1.62644,1.62648,1.62636,1.62639,15500000.0
2007-02-09 05:57:00,1.62635,1.62652,1.6263,1.62652,190900003.0
2007-02-09 05:58:00,1.62605,1.62643,1.62577,1.6258,329100002.0
2007-02-09 05:59:00,1.62578,1.62589,1.62565,1.62565,338500000.0
2007-02-09 06:00:00,1.62562,1.62591,1.62556,1.62591,223100004.0
2007-02-09 06:01:00,1.62584,1.62593,1.62563,1.62577,389599994.0
2007-02-09 06:02:00,1.6265,1.6265,1.6264,1.6264,155100000.0
2007-02-09 06:03:00,1.6265,1.62655,1.6264,1.62649,233000002.0
2007-02-09 06:04:00,1.62643,1.62666,1.62643,1.6265,346900006.0
2007-02-09 06:05:00,1.6265,1.62657,1.62636,1.62641,192999997.0
2007-02-09 06:06:00,1.62651,1.62651,1.62623,1.62626,391600005.0
2007-02-09 06:07:00,1.6263,1.62649,1.62617,1.62637,218199999.0
2007-02-09 06:08:00,1.62645,1.62649,1.62617,1.62617,281200001.0
2007-02-09 06:09:00,1.62648,1.62663,1.62638,1.62656,354400001.0
2007-02-09 06:10:00,1.62658,1.62658,1.62627,1.62628,258100001.0
2007-02-09 06:11:00,1.62658,1.62663,1.62638,1.62647,321099997.0
2007-02-09 06:12:00,1.62656,1.62662,1.62641,1.62653,249100004.0
2007-02-09 06:13:00,1.62665,1.62684,1.62622,1.62622,207200000.0
2007-02-09 06:14:00,1.62651,1.62658,1.62639,1.6264,205700001.0
2007-02-09 06:15:00,1.62654,1.62665,1.62654,1.62665,131800000.0
2007-02-09 06:16:00,1.62656,1.62659,1.62645,1.62657,195700002.0
2007-02-09 06:17:00,1.6265,1.62655,1.6264,1.62648,173900002.0
2007-02-09 06:18:00,1.62655,1.62655,1.62634,1.62638,230700001.0
2007-02-09 06:19:00,1.62639,1.62658,1.62586,1.62623,308900000.0
2007-02-09 06:20:00,1.62629,1.62648,1.6259,1.62615,290499999.0
2007-02-09 06:21:00,1.62614,1.62628,1.62585,1.6259,395400001.0
2007-02-09 06:22:00,1.62655,1.62655,1.6263,1.6263,274100003.0
2007-02-09 06:23:00,1.62603,1.62625,1.62575,1.62624,443699999.0
2007-02-09 06:24:00,1.62638,1.62655,1.62631,1.62655,192399997.0
2007-02-09 06:25:00,1.62646,1.62667,1.62646,1.62665,260400003.0
2007-02-09 06:26:00,1.62687,1.62696,1.62656,1.6269,413900002.0
2007-02-09 06:27:00,1.62695,1.62695,1.62668,1.62678,285100002.0
2007-02-09 06:28:00,1.62692,1.62696,1.62669,1.62669,342599998.0
2007-02-09 06:29:00,1.62697,1.62707,1.62687,1.62707,205400004.0
2007-02-09 06:30:00,1.62693,1.62716,1.62686,1.6271,323500003.0
2007-02-09 06:31:00,1.62723,1.62723,1.62706,1.62706,79300000.0
2007-02-09 06:32:00,1.62703,1.62716,1.627,1.62709,224599999.0
2007-02-09 06:33:00,1.62701,1.62701,1.62683,1.62683,173800004.0
2007-02-09 06:34:00,1.62691,1.62694,1.62674,1.62687,228300001.0
2007-02-09 06:35:00,1.62689,1.62701,1.6268,1.62682,388800000.0
2007-02-09 06:36:00,1.62693,1.62701,1.62675,1.62685,149500000.0
2007-02-09 06:37:00,1.62689,1.62692,1.62674,1.62685,170500000.0
2007-02-09 06:38:00,1.6267,1.62687,1.62662,1.6268,257700002.0
2007-02-09 06:39:00,1.62676,1.62698,1.62672,1.62698,210899999.0
2007-02-09 06:40:00,1.62679,1.62679,1.62609,1.62611,382000001.0
2007-02-09 06:41:00,1.6268,1.62683,1.6262,1.62648,437500002.0
2007-02-09 06:42:00,1.62607,1.62667,1.62606,1.62629,267600000.0
2007-02-09 06:43:00,1.62635,1.6268,1.62635,1.62664,238100002.0
2007-02-09 06:44:00,1.6268,1.6268,1.62664,1.62664,159699999.0
2007-02-09 06:45:00,1.6267,1.6267,1.62643,1.6266,267399998.0
2007-02-09 06:46:00,1.62628,1.62676,1.62613,1.62652,317900002.0
2007-02-09 06:47:00,1.62656,1.6266,1.62645,1.62653,286900001.0
2007-02-09 06:48:00,1.62655,1.62665,1.62651,1.62665,191100000.0
2007-02-09 06:49:00,1.62618,1.62646,1.62607,1.62626,355200000.0
2007-02-09 06:50:00,1.6264,1.62665,1.6264,1.6266,468600006.0
2007-02-09 06:51:00,1.62653,1.62653,1.62642,1.62642,34000000.0
2007-02-09 06:52:00,1.62656,1.62659,1.62636,1.62642,187700000.0
2007-02-09 06:53:00,1.62632,1.62649,1.62632,1.62636,232700001.0
2007-02-09 06:54:00,1.62639,1.62652,1.62626,1.62635,306900005.0
2007-02-09 06:55:00,1.6265,1.62654,1.62636,1.62643,317299999.0
2007-02-09 06:56:00,1.62631,1.62658,1.62631,1.62658,345000004.0
2007-02-09 06:57:00,1.6266,1.62667,1.62639,1.62645,227000001.0
2007-02-09 06:58:00,1.62653,1.62663,1.62642,1.62653,322900001.0
2007-02-09 06:59:00,1.6265,1.62665,1.6265,1.62662,311899999.0
2007-02-09 07:00:00,1.62652,1.62678,1.62652,1.6267,565599999.0
2007-02-09 07:01:00,1.62663,1.62682,1.6266,1.62682,209699997.0
2007-02-09 07:02:00,1.62673,1.62673,1.62659,1.62659,127800004.0
2007-02-09 07:03:00,1.62648,1.62658,1.62644,1.62657,205299997.0
2007-02-09 07:04:00,1.6262,1.62655,1.6262,1.62655,437900005.0
2007-02-09 07:05:00,1.62645,1.62655,1.62636,1.62655,109400002.0
2007-02-09 07:06:00,1.6263,1.62645,1.6263,1.62645,38300001.0
2007-02-09 07:07:00,1.6264,1.6265,1.6264,1.6265,42300001.0
2007-02-09 07:08:00,1.62641,1.62653,1.62629,1.62646,248900002.0
2007-02-09 07:09:00,1.6264,1.62657,1.62631,1.62645,258599998.0
2007-02-09 07:10:00,1.62629,1.6265,1.62629,1.6265,108600000.0
2007-02-09 07:11:00,1.62648,1.62657,1.62637,1.62637,243500000.0
2007-02-09 07:12:00,1.62644,1.62655,1.62636,1.62642,76300000.0
2007-02-09 07:13:00,1.62639,1.62665,1.62639,1.62658,147699998.0
2007-02-09 07:14:00,1.62635,1.62652,1.62635,1.62652,84399999.0
2007-02-09 07:15:00,1.6264,1.62652,1.62621,1.62652,430099998.0
2007-02-09 07:16:00,1.62635,1.62648,1.62621,1.62635,221900001.0
2007-02-09 07:17:00,1.62637,1.62649,1.62633,1.62642,198900002.0
2007-02-09 07:18:00,1.62634,1.6265,1.62633,1.62646,282800000.0
2007-02-09 07:19:00,1.6263,1.62646,1.6263,1.62634,45600000.0
2007-02-09 07:20:00,1.62622,1.62645,1.62622,1.6264,295699995.0
2007-02-09 07:21:00,1.62633,1.6264,1.6262,1.62628,313599999.0
2007-02-09 07:22:00,1.6262,1.62643,1.6262,1.62639,383400005.0
2007-02-09 07:23:00,1.6264,1.6264,1.62627,1.62629,43200000.0
2007-02-09 07:24:00,1.62627,1.62635,1.62615,1.62628,230899999.0
2007-02-09 07:25:00,1.62628,1.6263,1.62615,1.62619,407000000.0
2007-02-09 07:26:00,1.6263,1.62642,1.62616,1.62633,225499998.0
2007-02-09 07:27:00,1.62622,1.62637,1.62616,1.62635,190099998.0
2007-02-09 07:28:00,1.62622,1.62644,1.62621,1.62628,336300000.0
2007-02-09 07:29:00,1.62632,1.6264,1.62624,1.62631,109300000.0
2007-02-09 07:30:00,1.62632,1.62643,1.62623,1.62636,134700001.0
2007-02-09 07:31:00,1.62637,1.62637,1.62627,1.62631,77299997.0
2007-02-09 07:32:00,1.62632,1.62636,1.62612,1.62612,214500000.0
2007-02-09 07:33:00,1.62618,1.62635,1.62611,1.62635,287500000.0
2007-02-09 07:34:00,1.62631,1.62639,1.62619,1.62622,331500002.0
2007-02-09 07:35:00,1.6263,1.62641,1.6262,1.62632,283199998.0
2007-02-09 07:36:00,1.62627,1.62641,1.62627,1.62641,70300002.0
2007-02-09 07:37:00,1.62621,1.62643,1.62619,1.62633,230899999.0
2007-02-09 07:38:00,1.62625,1.62637,1.62625,1.62633,55099999.0
2007-02-09 07:39:00,1.62633,1.62639,1.62627,1.62636,122899997.0
2007-02-09 07:40:00,1.62622,1.62644,1.62622,1.62644,241500003.0
2007-02-09 07:41:00,1.62626,1.62645,1.62608,1.62645,378700004.0
2007-02-09 07:42:00,1.62631,1.62646,1.62624,1.62641,228099997.0
2007-02-09 07:43:00,1.6263,1.62643,1.62619,1.62635,199599999.0
2007-02-09 07:44:00,1.62623,1.62645,1.62623,1.6263,146300001.0
2007-02-09 07:45:00,1.62645,1.62662,1.62639,1.62653,312299995.0
2007-02-09 07:46:00,1.62638,1.62645,1.62632,1.6264,158899999.0
2007-02-09 07:47:00,1.62639,1.62642,1.62626,1.62626,190500001.0
2007-02-09 07:48:00,1.62639,1.62646,1.62626,1.6263,529099995.0
2007-02-09 07:49:00,1.62645,1.62664,1.6264,1.62642,209000002.0
2007-02-09 07:50:00,1.6264,1.6265,1.6264,1.6265,60000000.0
2007-02-09 07:51:00,1.62644,1.62652,1.6262,1.62635,273900000.0
2007-02-09 07:52:00,1.62635,1.62651,1.62628,1.62638,163699998.0
2007-02-09 07:53:00,1.62658,1.62658,1.62637,1.62654,224100000.0
2007-02-09 07:54:00,1.62642,1.62683,1.62642,1.62683,325000008.0
2007-02-09 07:55:00,1.62651,1.6266,1.62643,1.6266,129300002.0
2007-02-09 07:56:00,1.62652,1.62679,1.62652,1.6267,255600002.0
2007-02-09 07:57:00,1.62663,1.6267,1.62657,1.62662,149399998.0
2007-02-09 07:58:00,1.62646,1.62672,1.62646,1.62664,371299995.0
2007-02-09 07:59:00,1.62665,1.62665,1.6265,1.6265,361799997.0
2007-02-09 08:00:00,1.62655,1.62657,1.62641,1.62643,61100000.0
2007-02-09 08:01:00,1.6265,1.62665,1.62642,1.62665,378700001.0
2007-02-09 08:02:00,1.62663,1.62667,1.62641,1.62656,340199994.0
2007-02-09 08:03:00,1.62644,1.62664,1.62644,1.62664,114400002.0
2007-02-09 08:04:00,1.62664,1.62666,1.62654,1.62656,85500000.0
2007-02-09 08:05:00,1.62665,1.62677,1.62664,1.62677,190500005.0
2007-02-09 08:06:00,1.62691,1.62694,1.62669,1.62669,286600003.0
2007-02-09 08:07:00,1.6267,1.62681,1.62653,1.62668,206299999.0
2007-02-09 08:08:00,1.62654,1.62675,1.62654,1.62666,152599997.0
2007-02-09 08:09:00,1.62654,1.62676,1.62654,1.62671,171400002.0
2007-02-09 08:10:00,1.62661,1.62701,1.62661,1.62685,163599998.0
2007-02-09 08:11:00,1.62665,1.62673,1.62651,1.62663,184499999.0
2007-02-09 08:12:00,1.62655,1.62655,1.6264,1.6264,16800000.0
2007-02-09 08:13:00,1.62657,1.62665,1.62645,1.62658,403800001.0
2007-02-09 08:14:00,1.6266,1.62665,1.62637,1.62637,310799993.0
2007-02-09 08:15:00,1.62655,1.62663,1.62643,1.62653,139699999.0
2007-02-09 08:16:00,1.62638,1.62666,1.62638,1.62666,152500000.0
2007-02-09 08:17:00,1.62672,1.62672,1.62648,1.62658,23600000.0
2007-02-09 08:18:00,1.62663,1.62663,1.62656,1.62656,9600000.0
2007-02-09 08:19:00,1.62693,1.62693,1.62665,1.62672,189500003.0
2007-02-09 08:20:00,1.6268,1.62686,1.62663,1.62671,330500001.0
2007-02-09 08:21:00,1.62652,1.62668,1.62633,1.6266,153700001.0
2007-02-09 08:22:00,1.62669,1.62675,1.62656,1.62656,343599999.0
2007-02-09 08:23:00,1.62659,1.62668,1.62643,1.62643,298800002.0
2007-02-09 08:24:00,1.62668,1.62669,1.62649,1.6265,174800001.0
2007-02-09 08:25:00,1.62666,1.62666,1.6265,1.6265,49000001.0
2007-02-09 08:26:00,1.62665,1.62665,1.62644,1.62648,348400001.0
2007-02-09 08:27:00,1.6265,1.62665,1.62631,1.62656,214099996.0
2007-02-09 08:28:00,1.62656,1.62671,1.62649,1.62659,219099998.0
2007-02-09 08:29:00,1.6266,1.62667,1.62653,1.62661,66300002.0
2007-02-09 08:30:00,1.62661,1.62677,1.62661,1.62677,51300000.0
2007-02-09 08:31:00,1.62682,1.62688,1.62653,1.62659,293299998.0
2007-02-09 08:32:00,1.6266,1.62675,1.6266,1.6267,321000003.0
2007-02-09 08:33:00,1.62666,1.62674,1.62657,1.62664,225200000.0
2007-02-09 08:34:00,1.6267,1.62673,1.62654,1.62654,212300000.0
2007-02-09 08:35:00,1.62663,1.62669,1.62652,1.62658,99000002.0
2007-02-09 08:36:00,1.62675,1.62675,1.6267,1.6267,52700001.0
2007-02-09 08:37:00,1.62672,1.62675,1.62656,1.62668,155299998.0
2007-02-09 08:38:00,1.62666,1.62666,1.62645,1.62648,215600004.0
2007-02-09 08:39:00,1.62673,1.62673,1.62657,1.62658,235200002.0
2007-02-09 08:40:00,1.6265,1.62667,1.62646,1.62657,309800003.0
2007-02-09 08:41:00,1.62655,1.62655,1.62632,1.62638,320799998.0
2007-02-09 08:42:00,1.62638,1.62655,1.62632,1.6265,493500005.0
2007-02-09 08:43:00,1.62648,1.6265,1.62636,1.62639,98900000.0
2007-02-09 08:44:00,1.62639,1.62648,1.6263,1.62645,296500000.0
2007-02-09 08:45:00,1.62654,1.62658,1.6262,1.62648,442500002.0
2007-02-09 08:46:00,1.62631,1.62655,1.62631,1.62655,149700000.0
2007-02-09 08:47:00,1.62643,1.62657,1.62629,1.62657,227799998.0
2007-02-09 08:48:00,1.62657,1.62658,1.6263,1.62643,299100001.0
2007-02-09 08:49:00,1.62623,1.62643,1.62623,1.6264,270799999.0
2007-02-09 08:50:00,1.62637,1.6265,1.62628,1.62643,205399998.0
2007-02-09 08:51:00,1.62631,1.62631,1.62616,1.62618,96500000.0
2007-02-09 08:52:00,1.62633,1.62651,1.62625,1.62642,304999995.0
2007-02-09 08:53:00,1.62633,1.62642,1.62628,1.62642,284500005.0
2007-02-09 08:54:00,1.6263,1.62639,1.62617,1.62621,205400000.0
2007-02-09 08:55:00,1.62633,1.62641,1.62627,1.62634,71100000.0
2007-02-09 08:56:00,1.62633,1.62635,1.6262,1.62623,354500007.0
2007-02-09 08:57:00,1.62614,1.62628,1.62597,1.62605,282700002.0
2007-02-09 08:58:00,1.6259,1.62614,1.6259,1.62609,263400001.0
2007-02-09 08:59:00,1.62614,1.62621,1.62607,1.62613,48000000.0
2007-02-09 09:00:00,1.62617,1.62623,1.62597,1.62606,303599999.0
2007-02-09 09:01:00,1.62598,1.62605,1.62588,1.62591,186899998.0
2007-02-09 09:02:00,1.6261,1.62615,1.626,1.62608,207699997.0
2007-02-09 09:03:00,1.62613,1.62626,1.62612,1.62626,87000000.0
2007-02-09 09:04:00,1.62633,1.62643,1.62623,1.62635,283700002.0
2007-02-09 09:05:00,1.62642,1.62644,1.62627,1.62631,393100001.0
2007-02-09 09:06:00,1.62643,1.62643,1.62622,1.62634,221700002.0
2007-02-09 09:07:00,1.62636,1.62636,1.62611,1.62612,210000000.0
2007-02-09 09:08:00,1.62606,1.62606,1.62584,1.62598,305300002.0
2007-02-09 09:09:00,1.62587,1.62623,1.6258,1.62623,220100000.0
2007-02-09 09:10:00,1.62632,1.62639,1.62608,1.6263,338799999.0
2007-02-09 09:11:00,1.6263,1.62642,1.62619,1.62625,123700001.0
2007-02-09 09:12:00,1.62626,1.62655,1.62626,1.62643,411799996.0
2007-02-09 09:13:00,1.62664,1.62678,1.62662,1.62669,207000004.0
2007-02-09 09:14:00,1.62667,1.62682,1.62661,1.62671,310700007.0
2007-02-09 09:15:00,1.62672,1.62689,1.62666,1.62669,398999997.0
2007-02-09 09:16:00,1.62675,1.62685,1.62663,1.62678,306899999.0
2007-02-09 09:17:00,1.6269,1.62694,1.62672,1.62678,207399999.0
2007-02-09 09:18:00,1.62698,1.62704,1.62691,1.62696,262199999.0
2007-02-09 09:19:00,1.62667,1.6269,1.62667,1.6268,156600000.0
2007-02-09 09:20:00,1.62682,1.62698,1.62679,1.62679,193300002.0
2007-02-09 09:21:00,1.62683,1.62695,1.62661,1.62661,439400000.0
2007-02-09 09:22:00,1.62666,1.62689,1.62666,1.62687,324800004.0
2007-02-09 09:23:00,1.62691,1.62693,1.62666,1.62682,410799997.0
2007-02-09 09:24:00,1.62674,1.6271,1.62674,1.6271,290499998.0
2007-02-09 09:25:00,1.62701,1.62713,1.62692,1.62703,341699998.0
2007-02-09 09:26:00,1.62662,1.62662,1.62572,1.62582,256600002.0
2007-02-09 09:27:00,1.62569,1.62588,1.62531,1.62576,316099999.0
2007-02-09 09:28:00,1.62586,1.62593,1.62562,1.62575,363600000.0
2007-02-09 09:29:00,1.62562,1.62575,1.62539,1.62546,200100004.0
2007-02-09 09:30:00,1.6253,1.62549,1.62528,1.62528,221000000.0
2007-02-09 09:31:00,1.62523,1.6255,1.62523,1.62529,238299997.0
2007-02-09 09:32:00,1.62543,1.62546,1.62515,1.62525,329899998.0
2007-02-09 09:33:00,1.62503,1.62503,1.6244,1.62442,309600001.0
2007-02-09 09:34:00,1.62456,1.62487,1.62456,1.62487,96000000.0
2007-02-09 09:35:00,1.62501,1.62523,1.62501,1.62517,253200001.0
2007-02-09 09:36:00,1.62493,1.62514,1.62486,1.62492,313599998.0
2007-02-09 09:37:00,1.62496,1.6251,1.62485,1.62504,297700001.0
2007-02-09 09:38:00,1.62498,1.62498,1.62458,1.62476,256499998.0
2007-02-09 09:39:00,1.6248,1.62488,1.62471,1.62476,61700000.0
2007-02-09 09:40:00,1.62473,1.62503,1.62467,1.62492,402600004.0
2007-02-09 09:41:00,1.62497,1.62507,1.62477,1.62488,279400003.0
2007-02-09 09:42:00,1.62489,1.62502,1.62454,1.62459,223599996.0
2007-02-09 09:43:00,1.62449,1.6247,1.62437,1.62466,281099997.0
2007-02-09 09:44:00,1.62434,1.62452,1.62397,1.6241,236600000.0
2007-02-09 09:45:00,1.6243,1.6243,1.62398,1.62418,225400000.0
2007-02-09 09:46:00,1.6243,1.62435,1.6239,1.62391,289999997.0
2007-02-09 09:47:00,1.624,1.62421,1.624,1.62418,468900003.0
2007-02-09 09:48:00,1.62416,1.62428,1.62398,1.62409,414900002.0
2007-02-09 09:49:00,1.62406,1.62424,1.62405,1.62414,234599997.0
2007-02-09 09:50:00,1.62417,1.62417,1.62388,1.62406,378900006.0
2007-02-09 09:51:00,1.62407,1.62407,1.62366,1.62366,193200001.0
2007-02-09 09:52:00,1.62359,1.62368,1.62349,1.62355,55600000.0
2007-02-09 09:53:00,1.62378,1.62415,1.62366,1.62403,212000001.0
2007-02-09 09:54:00,1.62419,1.62426,1.62411,1.62424,232100002.0
2007-02-09 09:55:00,1.62427,1.62445,1.62397,1.62435,409800002.0
2007-02-09 09:56:00,1.62454,1.62454,1.62434,1.62438,187100001.0
2007-02-09 09:57:00,1.62453,1.62453,1.62438,1.62438,314000003.0
2007-02-09 09:58:00,1.62437,1.62468,1.62437,1.62454,443599999.0
2007-02-09 09:59:00,1.62475,1.62475,1.62444,1.62444,245799997.0
2007-02-09 10:00:00,1.62445,1.62445,1.62422,1.62425,354800000.0
2007-02-09 10:01:00,1.62442,1.6245,1.6242,1.62441,257099999.0
2007-02-09 10:02:00,1.6243,1.62451,1.62425,1.62443,362699997.0
2007-02-09 10:03:00,1.62441,1.62467,1.62441,1.62467,67600000.0
2007-02-09 10:04:00,1.62446,1.62473,1.62446,1.6245,362500002.0
2007-02-09 10:05:00,1.62449,1.62476,1.62433,1.62462,246099999.0
2007-02-09 10:06:00,1.62464,1.62479,1.62452,1.62466,400800005.0
2007-02-09 10:07:00,1.6247,1.6248,1.62442,1.62461,292999998.0
2007-02-09 10:08:00,1.62437,1.62463,1.62428,1.62463,260200003.0
2007-02-09 10:09:00,1.62439,1.6246,1.62439,1.62459,295600006.0
2007-02-09 10:10:00,1.62452,1.62466,1.62439,1.62455,508900009.0
2007-02-09 10:11:00,1.62442,1.6247,1.62442,1.6247,392700003.0
2007-02-09 10:12:00,1.6247,1.62477,1.62452,1.62452,279500000.0
2007-02-09 10:13:00,1.62473,1.62477,1.62462,1.62477,218400002.0
2007-02-09 10:14:00,1.62474,1.62482,1.62454,1.62474,354700001.0
2007-02-09 10:15:00,1.62461,1.62461,1.62446,1.62457,251900004.0
2007-02-09 10:16:00,1.62461,1.62468,1.62444,1.6246,435800006.0
2007-02-09 10:17:00,1.62464,1.62469,1.62445,1.62445,183299999.0
2007-02-09 10:18:00,1.62455,1.62473,1.62453,1.62461,174900000.0
2007-02-09 10:19:00,1.62468,1.62473,1.62456,1.62473,220500000.0
2007-02-09 10:20:00,1.62476,1.62489,1.62466,1.62474,36800000.0
2007-02-09 10:21:00,1.62482,1.62503,1.62476,1.62489,286800000.0
2007-02-09 10:22:00,1.62489,1.62498,1.62474,1.62486,271999999.0
2007-02-09 10:23:00,1.62509,1.62532,1.62493,1.62522,269300003.0
2007-02-09 10:24:00,1.62534,1.62547,1.62521,1.62547,180400003.0
2007-02-09 10:25:00,1.62547,1.62547,1.62504,1.62504,396100002.0
2007-02-09 10:26:00,1.62527,1.62532,1.62501,1.62532,284000002.0
2007-02-09 10:27:00,1.62525,1.62529,1.62501,1.62523,329100001.0
2007-02-09 10:28:00,1.62532,1.62532,1.62515,1.62522,310400001.0
2007-02-09 10:29:00,1.6253,1.6253,1.62503,1.62515,333100001.0
2007-02-09 10:30:00,1.62484,1.62501,1.62473,1.62496,262099997.0
2007-02-09 10:31:00,1.62486,1.62502,1.62475,1.62491,324699998.0
2007-02-09 10:32:00,1.62473,1.62485,1.62453,1.62465,246300002.0
2007-02-09 10:33:00,1.62458,1.62478,1.62442,1.6246,290900000.0
2007-02-09 10:34:00,1.62458,1.62478,1.62455,1.62467,226600005.0
2007-02-09 10:35:00,1.62457,1.6248,1.62453,1.62466,296800001.0
2007-02-09 10:36:00,1.62461,1.62481,1.62461,1.62475,285400000.0
2007-02-09 10:37:00,1.62478,1.62496,1.62473,1.62484,363300000.0
2007-02-09 10:38:00,1.62491,1.62515,1.62488,1.62509,459500001.0
2007-02-09 10:39:00,1.625,1.62516,1.62493,1.62505,324700003.0
2007-02-09 10:40:00,1.62476,1.62489,1.62468,1.62481,268100001.0
2007-02-09 10:41:00,1.62483,1.62497,1.62472,1.62472,269300000.0
2007-02-09 10:42:00,1.62474,1.62497,1.62474,1.62497,217899999.0
2007-02-09 10:43:00,1.62507,1.62522,1.62474,1.62513,434099998.0
2007-02-09 10:44:00,1.62519,1.62519,1.62489,1.62498,343899999.0
2007-02-09 10:45:00,1.62512,1.62512,1.62504,1.62504,78400002.0
2007-02-09 10:46:00,1.62495,1.62523,1.62495,1.62508,236299999.0
2007-02-09 10:47:00,1.6251,1.62516,1.62494,1.62507,164800002.0
2007-02-09 10:48:00,1.62514,1.62515,1.62493,1.62493,183800000.0
2007-02-09 10:49:00,1.6249,1.625,1.62478,1.62482,308100001.0
2007-02-09 10:50:00,1.6248,1.62498,1.62473,1.62498,307299998.0
2007-02-09 10:51:00,1.62491,1.62502,1.62475,1.62489,258100000.0
2007-02-09 10:52:00,1.62473,1.62499,1.62473,1.6248,320800002.0
2007-02-09 10:53:00,1.62488,1.62494,1.62477,1.62487,205600003.0
2007-02-09 10:54:00,1.62484,1.62501,1.62483,1.62495,451800000.0
2007-02-09 10:55:00,1.6249,1.62503,1.62476,1.62487,509600001.0
2007-02-09 10:56:00,1.62505,1.62512,1.62482,1.62502,325999999.0
2007-02-09 10:57:00,1.62518,1.62536,1.62512,1.62528,375600000.0
2007-02-09 10:58:00,1.62517,1.62526,1.62512,1.62526,195100000.0
2007-02-09 10:59:00,1.62533,1.62533,1.62507,1.62507,216299997.0
2007-02-09 11:00:00,1.62521,1.62546,1.62513,1.6253,243199995.0
2007-02-09 11:01:00,1.62535,1.62548,1.62522,1.62529,452400000.0
2007-02-09 11:02:00,1.62522,1.62536,1.6252,1.62536,198299999.0
2007-02-09 11:03:00,1.62521,1.62536,1.62518,1.62535,243600000.0
2007-02-09 11:04:00,1.62507,1.62529,1.62496,1.62521,269900003.0
2007-02-09 11:05:00,1.6253,1.62536,1.6252,1.62528,182900004.0
2007-02-09 11:06:00,1.62531,1.62531,1.62501,1.62501,169399998.0
2007-02-09 11:07:00,1.62494,1.62498,1.62488,1.62488,69699998.0
2007-02-09 11:08:00,1.62492,1.62509,1.62485,1.62488,288000003.0
2007-02-09 11:09:00,1.62479,1.62495,1.62473,1.62495,190000003.0
2007-02-09 11:10:00,1.62473,1.62486,1.62466,1.62477,291000004.0
2007-02-09 11:11:00,1.62459,1.62487,1.62447,1.62469,438499997.0
2007-02-09 11:12:00,1.62477,1.62487,1.62464,1.62469,403000007.0
2007-02-09 11:13:00,1.62487,1.62509,1.62468,1.62497,303500005.0
2007-02-09 11:14:00,1.62508,1.62513,1.62492,1.62496,311800003.0
2007-02-09 11:15:00,1.6249,1.6249,1.62469,1.62482,454200007.0
2007-02-09 11:16:00,1.62468,1.62478,1.62464,1.62465,161799998.0
2007-02-09 11:17:00,1.62463,1.62479,1.62452,1.62458,253299997.0
2007-02-09 11:18:00,1.62466,1.62468,1.6245,1.62456,270800001.0
2007-02-09 11:19:00,1.62445,1.62455,1.62437,1.62439,222899999.0
2007-02-09 11:20:00,1.62439,1.62439,1.62413,1.62414,515200001.0
2007-02-09 11:21:00,1.62423,1.62439,1.62416,1.6243,466899999.0
2007-02-09 11:22:00,1.6242,1.62426,1.62393,1.62393,183000000.0
2007-02-09 11:23:00,1.62411,1.62414,1.6239,1.6239,240099999.0
2007-02-09 11:24:00,1.62386,1.62414,1.62386,1.624,308200000.0
2007-02-09 11:25:00,1.62389,1.62408,1.62379,1.62406,248400002.0
2007-02-09 11:26:00,1.62388,1.6241,1.62388,1.6241,104100000.0
2007-02-09 11:27:00,1.62406,1.62419,1.62405,1.62417,320899997.0
2007-02-09 11:28:00,1.62407,1.62418,1.62396,1.62406,279800000.0
2007-02-09 11:29:00,1.62405,1.62418,1.6239,1.62399,290900001.0
2007-02-09 11:30:00,1.6239,1.62409,1.62387,1.62389,286100002.0
2007-02-09 11:31:00,1.62395,1.62417,1.62395,1.6241,360400002.0
2007-02-09 11:32:00,1.62411,1.62411,1.62391,1.62398,398799998.0
2007-02-09 11:33:00,1.62397,1.62412,1.62384,1.62412,309400006.0
2007-02-09 11:34:00,1.62394,1.62407,1.6238,1.624,376800000.0
2007-02-09 11:35:00,1.62391,1.62412,1.62383,1.62408,267999999.0
2007-02-09 11:36:00,1.62419,1.62425,1.62404,1.62409,278700001.0
2007-02-09 11:37:00,1.62421,1.62453,1.62421,1.62447,337700001.0
2007-02-09 11:38:00,1.62453,1.62471,1.62449,1.62471,260300001.0
2007-02-09 11:39:00,1.62469,1.6248,1.62462,1.6247,227799999.0
2007-02-09 11:40:00,1.62475,1.62485,1.6246,1.62477,336100002.0
2007-02-09 11:41:00,1.62472,1.62486,1.6246,1.62475,256799997.0
2007-02-09 11:42:00,1.62453,1.62477,1.62453,1.62477,264799998.0
2007-02-09 11:43:00,1.6246,1.6248,1.62455,1.6247,344400000.0
2007-02-09 11:44:00,1.62468,1.62487,1.62466,1.62481,181599998.0
2007-02-09 11:45:00,1.62473,1.62478,1.62416,1.6242,278500001.0
2007-02-09 11:46:00,1.62469,1.62483,1.62464,1.62464,318000003.0
2007-02-09 11:47:00,1.62482,1.62501,1.62471,1.62483,144700000.0
2007-02-09 11:48:00,1.62475,1.62488,1.62462,1.62481,217600000.0
2007-02-09 11:49:00,1.62493,1.6251,1.62478,1.62483,380300006.0
2007-02-09 11:50:00,1.62509,1.62518,1.62501,1.62505,305600001.0
2007-02-09 11:51:00,1.62497,1.62513,1.62489,1.62503,305700001.0
2007-02-09 11:52:00,1.62482,1.62512,1.62482,1.62512,327399998.0
2007-02-09 11:53:00,1.62507,1.62522,1.62501,1.62522,344900000.0
2007-02-09 11:54:00,1.62515,1.62522,1.62492,1.62505,384699998.0
2007-02-09 11:55:00,1.62489,1.62521,1.62489,1.6251,297599999.0
2007-02-09 11:56:00,1.62508,1.62523,1.62492,1.62515,175100002.0
2007-02-09 11:57:00,1.62502,1.62531,1.62502,1.62531,250399999.0
2007-02-09 11:58:00,1.62533,1.62533,1.62507,1.62514,277400000.0
2007-02-09 11:59:00,1.6252,1.62521,1.62504,1.62509,334299999.0
2007-02-09 12:00:00,1.62515,1.62523,1.62497,1.62512,400100001.0
2007-02-09 12:01:00,1.62499,1.6252,1.62499,1.62517,265100000.0
2007-02-09 12:02:00,1.62523,1.62562,1.62518,1.62552,455300000.0
2007-02-09 12:03:00,1.62581,1.62615,1.62578,1.62606,254700001.0
2007-02-09 12:04:00,1.62624,1.62683,1.62624,1.62663,234100001.0
2007-02-09 12:05:00,1.62648,1.62658,1.62626,1.62638,197200001.0
2007-02-09 12:06:00,1.62648,1.62648,1.62601,1.62603,288499995.0
2007-02-09 12:07:00,1.62603,1.62603,1.6257,1.6257,265099998.0
2007-02-09 12:08:00,1.62583,1.62586,1.62546,1.62546,396499998.0
2007-02-09 12:09:00,1.62547,1.62547,1.62521,1.62525,298300002.0
2007-02-09 12:10:00,1.62537,1.62541,1.62508,1.62521,193000000.0
2007-02-09 12:11:00,1.62521,1.62521,1.62486,1.62499,528999994.0
2007-02-09 12:12:00,1.6251,1.6251,1.62494,1.62495,312200000.0
2007-02-09 12:13:00,1.62501,1.62517,1.62494,1.62498,281900004.0
2007-02-09 12:14:00,1.62516,1.62541,1.62515,1.62527,290999999.0
2007-02-09 12:15:00,1.62523,1.62533,1.625,1.62523,263300000.0
2007-02-09 12:16:00,1.62517,1.62531,1.62505,1.62511,262200000.0
2007-02-09 12:17:00,1.62504,1.62513,1.62489,1.62501,329500008.0
2007-02-09 12:18:00,1.62493,1.625,1.62473,1.62473,256300000.0
2007-02-09 12:19:00,1.62482,1.62495,1.62482,1.62495,66400000.0
2007-02-09 12:20:00,1.62492,1.62498,1.62478,1.62479,316000004.0
2007-02-09 12:21:00,1.62481,1.62496,1.62476,1.62494,328299999.0
2007-02-09 12:22:00,1.62478,1.62497,1.62476,1.62491,303199998.0
2007-02-09 12:23:00,1.62489,1.62511,1.62481,1.62504,421200001.0
2007-02-09 12:24:00,1.62512,1.6252,1.62504,1.6251,209300002.0
2007-02-09 12:25:00,1.62514,1.62514,1.6249,1.62493,419200002.0
2007-02-09 12:26:00,1.62503,1.6251,1.62491,1.62498,183199998.0
2007-02-09 12:27:00,1.62508,1.62509,1.62488,1.62497,262799998.0
2007-02-09 12:28:00,1.62472,1.62519,1.62472,1.62519,317000004.0
2007-02-09 12:29:00,1.62522,1.62533,1.62509,1.62509,274099998.0
2007-02-09 12:30:00,1.62531,1.62554,1.62523,1.62539,445100005.0
2007-02-09 12:31:00,1.6257,1.6257,1.62541,1.62556,162900000.0
2007-02-09 12:32:00,1.62565,1.6258,1.62558,1.62568,361200005.0
2007-02-09 12:33:00,1.62551,1.62572,1.62551,1.62564,263500001.0
2007-02-09 12:34:00,1.62553,1.62573,1.62553,1.62558,348799995.0
2007-02-09 12:35:00,1.62568,1.62568,1.62551,1.62551,52800001.0
2007-02-09 12:36:00,1.62539,1.62549,1.6253,1.62543,146899998.0
2007-02-09 12:37:00,1.62544,1.62557,1.62544,1.62551,282800003.0
2007-02-09 12:38:00,1.62541,1.62563,1.6254,1.6255,392600002.0
2007-02-09 12:39:00,1.62542,1.62555,1.62538,1.62538,150300000.0
2007-02-09 12:40:00,1.6255,1.62555,1.62528,1.62534,390000001.0
2007-02-09 12:41:00,1.6254,1.62556,1.62531,1.62545,329900001.0
2007-02-09 12:42:00,1.62549,1.62562,1.6253,1.62539,416000004.0
2007-02-09 12:43:00,1.62551,1.62554,1.62525,1.62536,386599989.0
2007-02-09 12:44:00,1.62547,1.62557,1.62522,1.62553,253300002.0
2007-02-09 12:45:00,1.62539,1.62552,1.62537,1.62548,239800006.0
2007-02-09 12:46:00,1.62551,1.62551,1.62531,1.62542,287400004.0
2007-02-09 12:47:00,1.62543,1.62547,1.62527,1.62547,332100002.0
2007-02-09 12:48:00,1.6252,1.62552,1.6252,1.62552,209199999.0
2007-02-09 12:49:00,1.62547,1.62558,1.62534,1.62556,363900004.0
2007-02-09 12:50:00,1.62556,1.62568,1.62548,1.62548,98400000.0
2007-02-09 12:51:00,1.62569,1.62585,1.62553,1.62573,211000004.0
2007-02-09 12:52:00,1.6254,1.62589,1.6254,1.6258,441699999.0
2007-02-09 12:53:00,1.62569,1.62593,1.62556,1.62593,364199996.0
2007-02-09 12:54:00,1.62585,1.62585,1.62558,1.62558,247200001.0
2007-02-09 12:55:00,1.62569,1.62569,1.62546,1.62547,201500001.0
2007-02-09 12:56:00,1.62552,1.62564,1.62534,1.62556,355500003.0
2007-02-09 12:57:00,1.62539,1.62553,1.62539,1.62552,290900003.0
2007-02-09 12:58:00,1.62543,1.62565,1.62543,1.62558,360899998.0
2007-02-09 12:59:00,1.6255,1.62553,1.62535,1.6254,499299992.0
2007-02-09 13:00:00,1.62553,1.6257,1.62544,1.62551,151200000.0
2007-02-09 13:01:00,1.62535,1.62545,1.62514,1.62528,271499993.0
2007-02-09 13:02:00,1.62527,1.6255,1.62521,1.62526,238800000.0
2007-02-09 13:03:00,1.62552,1.62557,1.62524,1.62533,387500000.0
2007-02-09 13:04:00,1.62518,1.62537,1.62508,1.62522,275399994.0
2007-02-09 13:05:00,1.62518,1.62534,1.62512,1.6252,221600002.0
2007-02-09 13:06:00,1.62515,1.62535,1.62506,1.62522,266199996.0
2007-02-09 13:07:00,1.62538,1.6255,1.62521,1.62521,292700000.0
2007-02-09 13:08:00,1.62547,1.62567,1.62531,1.62557,354900000.0
2007-02-09 13:09:00,1.62551,1.62561,1.62539,1.62547,272700000.0
2007-02-09 13:10:00,1.62548,1.62562,1.62532,1.62532,163700004.0
2007-02-09 13:11:00,1.62531,1.62542,1.62522,1.62527,363100000.0
2007-02-09 13:12:00,1.62538,1.62546,1.62521,1.62525,352100001.0
2007-02-09 13:13:00,1.62531,1.62531,1.62496,1.62503,378700006.0
2007-02-09 13:14:00,1.62497,1.62512,1.62479,1.62497,181399997.0
2007-02-09 13:15:00,1.62509,1.62525,1.62503,1.62512,185400001.0
2007-02-09 13:16:00,1.62533,1.62541,1.62511,1.62513,259000002.0
2007-02-09 13:17:00,1.62531,1.62541,1.62526,1.62537,147900002.0
2007-02-09 13:18:00,1.62529,1.62547,1.62514,1.62514,349600003.0
2007-02-09 13:19:00,1.62521,1.62546,1.6252,1.62546,316799995.0
2007-02-09 13:20:00,1.62549,1.62554,1.62536,1.62554,334100001.0
2007-02-09 13:21:00,1.62553,1.62553,1.62534,1.62537,170900000.0
2007-02-09 13:22:00,1.62555,1.62564,1.62549,1.62559,331200000.0
2007-02-09 13:23:00,1.62559,1.62561,1.62529,1.62529,252299999.0
2007-02-09 13:24:00,1.62535,1.62558,1.62535,1.62548,281900000.0
2007-02-09 13:25:00,1.62541,1.62559,1.62535,1.62544,468499999.0
2007-02-09 13:26:00,1.62555,1.62555,1.62529,1.62529,362300003.0
2007-02-09 13:27:00,1.62551,1.62564,1.62536,1.62548,186100002.0
2007-02-09 13:28:00,1.62539,1.62564,1.62539,1.62564,398699999.0
2007-02-09 13:29:00,1.62539,1.6256,1.62539,1.6256,289800006.0
2007-02-09 13:30:00,1.62547,1.62563,1.62544,1.62557,251800000.0
2007-02-09 13:31:00,1.6255,1.6256,1.62535,1.62556,387500004.0
2007-02-09 13:32:00,1.62562,1.62574,1.62555,1.62558,260600002.0
2007-02-09 13:33:00,1.62572,1.62572,1.62548,1.6257,272500000.0
2007-02-09 13:34:00,1.62562,1.62571,1.62544,1.6256,281799999.0
2007-02-09 13:35:00,1.6256,1.62565,1.62546,1.62551,476799996.0
2007-02-09 13:36:00,1.62553,1.62573,1.62549,1.62565,439500002.0
2007-02-09 13:37:00,1.62552,1.62565,1.62542,1.62547,111000002.0
2007-02-09 13:38:00,1.6254,1.62572,1.6254,1.62572,164100000.0
2007-02-09 13:39:00,1.62562,1.62571,1.62545,1.62553,171699998.0
2007-02-09 13:40:00,1.6255,1.6255,1.62526,1.62533,304799998.0
2007-02-09 13:41:00,1.62532,1.62547,1.62518,1.62533,81000002.0
2007-02-09 13:42:00,1.62542,1.62552,1.62534,1.62544,117399998.0
2007-02-09 13:43:00,1.62552,1.62552,1.62525,1.62525,203200000.0
2007-02-09 13:44:00,1.62548,1.62548,1.62523,1.62532,308000000.0
2007-02-09 13:45:00,1.62524,1.6253,1.62515,1.6252,213300001.0
2007-02-09 13:46:00,1.62527,1.62541,1.62514,1.62541,340299997.0
2007-02-09 13:47:00,1.62526,1.62547,1.62515,1.62532,389100002.0
2007-02-09 13:48:00,1.62541,1.62547,1.62521,1.62527,242699999.0
2007-02-09 13:49:00,1.62532,1.62544,1.6252,1.62534,207300001.0
2007-02-09 13:50:00,1.6254,1.62545,1.62527,1.6253,368599997.0
2007-02-09 13:51:00,1.62538,1.62548,1.62526,1.62536,416300002.0
2007-02-09 13:52:00,1.6254,1.62566,1.62537,1.62543,276099999.0
2007-02-09 13:53:00,1.62561,1.6257,1.62548,1.6256,204799998.0
2007-02-09 13:54:00,1.62554,1.62565,1.62537,1.62565,278999999.0
2007-02-09 13:55:00,1.62561,1.62568,1.62547,1.6256,287300001.0
2007-02-09 13:56:00,1.62554,1.62563,1.62539,1.62557,241199997.0
2007-02-09 13:57:00,1.62546,1.62558,1.6254,1.6255,370000005.0
2007-02-09 13:58:00,1.62555,1.62555,1.62535,1.62555,311799999.0
2007-02-09 13:59:00,1.62533,1.62564,1.62533,1.6255,381100003.0
2007-02-09 14:00:00,1.62553,1.62563,1.62539,1.62563,205999996.0
2007-02-09 14:01:00,1.62556,1.62562,1.62534,1.62534,333900003.0
2007-02-09 14:02:00,1.62544,1.62554,1.62536,1.62547,488600000.0
2007-02-09 14:03:00,1.62498,1.62543,1.62498,1.62528,345599998.0
2007-02-09 14:04:00,1.62519,1.62534,1.62499,1.62511,330800003.0
2007-02-09 14:05:00,1.62504,1.62512,1.62504,1.62512,64099999.0
2007-02-09 14:06:00,1.62503,1.62512,1.62485,1.62508,197299998.0
2007-02-09 14:07:00,1.62503,1.62518,1.62497,1.62518,373099996.0
2007-02-09 14:08:00,1.62503,1.62519,1.62498,1.62508,338399999.0
2007-02-09 14:09:00,1.6251,1.62518,1.62496,1.62497,354400007.0
2007-02-09 14:10:00,1.62507,1.62507,1.62484,1.62484,315300000.0
2007-02-09 14:11:00,1.62502,1.62511,1.62495,1.62498,287900000.0
2007-02-09 14:12:00,1.62494,1.62518,1.62492,1.6251,402800007.0
2007-02-09 14:13:00,1.6251,1.6252,1.62489,1.6252,273799998.0
2007-02-09 14:14:00,1.6251,1.62521,1.62498,1.62501,278700000.0
2007-02-09 14:15:00,1.62514,1.62523,1.62503,1.62506,420800004.0
2007-02-09 14:16:00,1.6251,1.62522,1.62505,1.62508,384400003.0
2007-02-09 14:17:00,1.62517,1.62525,1.62499,1.62512,221800000.0
2007-02-09 14:18:00,1.6252,1.62532,1.62513,1.62515,370500000.0
2007-02-09 14:19:00,1.62528,1.62538,1.62522,1.62538,435600001.0
2007-02-09 14:20:00,1.62528,1.62545,1.62513,1.62545,391999997.0
2007-02-09 14:21:00,1.62548,1.62555,1.62534,1.62548,307099993.0
2007-02-09 14:22:00,1.62548,1.62553,1.62532,1.62549,391800001.0
2007-02-09 14:23:00,1.62553,1.62553,1.6253,1.62533,288900001.0
2007-02-09 14:24:00,1.62541,1.62549,1.62522,1.6253,305000003.0
2007-02-09 14:25:00,1.62535,1.62552,1.6253,1.62547,335399998.0
2007-02-09 14:26:00,1.62527,1.6255,1.62521,1.62537,324199997.0
2007-02-09 14:27:00,1.62535,1.62553,1.62507,1.62543,226099997.0
2007-02-09 14:28:00,1.62542,1.6255,1.62527,1.62531,292800004.0
2007-02-09 14:29:00,1.6254,1.62546,1.62525,1.62534,294100001.0
2007-02-09 14:30:00,1.62533,1.62547,1.6252,1.62537,321800000.0
2007-02-09 14:31:00,1.62525,1.62537,1.62509,1.62524,143900000.0
2007-02-09 14:32:00,1.62533,1.62544,1.62519,1.62534,429400004.0
2007-02-09 14:33:00,1.62531,1.62537,1.6252,1.6253,251800002.0
2007-02-09 14:34:00,1.62535,1.62535,1.62512,1.62519,206200000.0
2007-02-09 14:35:00,1.6252,1.62541,1.62503,1.62521,272700002.0
2007-02-09 14:36:00,1.62524,1.62545,1.62524,1.62545,128700002.0
2007-02-09 14:37:00,1.62535,1.62542,1.62522,1.6253,295800003.0
2007-02-09 14:38:00,1.62534,1.62535,1.62515,1.62535,340600002.0
2007-02-09 14:39:00,1.62527,1.62533,1.62515,1.62525,348400004.0
2007-02-09 14:40:00,1.62529,1.62535,1.62516,1.62525,130500001.0
2007-02-09 14:41:00,1.62534,1.62538,1.62517,1.62517,254199998.0
2007-02-09 14:42:00,1.6253,1.62537,1.62509,1.62535,388399998.0
2007-02-09 14:43:00,1.62517,1.62535,1.62504,1.62535,281899993.0
2007-02-09 14:44:00,1.62523,1.62523,1.62492,1.62492,305599998.0
2007-02-09 14:45:00,1.62519,1.62519,1.62507,1.62507,143100005.0
2007-02-09 14:46:00,1.62523,1.62529,1.62508,1.62508,265700004.0
2007-02-09 14:47:00,1.62529,1.62549,1.62522,1.62541,174500002.0
2007-02-09 14:48:00,1.62548,1.62574,1.62548,1.62574,97499997.0
2007-02-09 14:49:00,1.62551,1.62569,1.62545,1.62564,182700003.0
2007-02-09 14:50:00,1.6257,1.6257,1.62536,1.62543,312700002.0
2007-02-09 14:51:00,1.6254,1.62545,1.6252,1.62526,340799999.0
2007-02-09 14:52:00,1.62532,1.62532,1.62516,1.6252,137599999.0
2007-02-09 14:53:00,1.62514,1.62526,1.625,1.62513,325300005.0
2007-02-09 14:54:00,1.6251,1.62524,1.62502,1.62521,201700003.0
2007-02-09 14:55:00,1.62515,1.62525,1.62502,1.62505,170399999.0
2007-02-09 14:56:00,1.62509,1.62518,1.62501,1.62507,60100000.0
2007-02-09 14:57:00,1.62494,1.62517,1.62494,1.62512,314600003.0
2007-02-09 14:58:00,1.62497,1.6252,1.62497,1.62513,170200003.0
2007-02-09 14:59:00,1.62521,1.62543,1.62521,1.62539,210099999.0
2007-02-09 15:00:00,1.62532,1.62549,1.62531,1.62547,209499998.0
2007-02-09 15:01:00,1.62546,1.6255,1.62527,1.62529,469700004.0
2007-02-09 15:02:00,1.62558,1.62564,1.62545,1.62545,177199999.0
2007-02-09 15:03:00,1.62537,1.62549,1.62522,1.62532,271899998.0
2007-02-09 15:04:00,1.6253,1.6253,1.62512,1.62519,217400000.0
2007-02-09 15:05:00,1.62507,1.6254,1.62507,1.62521,276499997.0
2007-02-09 15:06:00,1.62519,1.62541,1.62518,1.62525,211500000.0
2007-02-09 15:07:00,1.62536,1.62565,1.62528,1.62551,357899999.0
2007-02-09 15:08:00,1.6254,1.62555,1.62518,1.62535,152599999.0
2007-02-09 15:09:00,1.62545,1.62545,1.62516,1.62523,262599997.0
2007-02-09 15:10:00,1.62516,1.62517,1.62486,1.62506,269400001.0
2007-02-09 15:11:00,1.62497,1.62512,1.62486,1.62495,289200005.0
2007-02-09 15:12:00,1.62477,1.62488,1.62458,1.62459,317800007.0
2007-02-09 15:13:00,1.62481,1.62481,1.62467,1.62467,32299999.0
2007-02-09 15:14:00,1.62468,1.6248,1.62447,1.62474,298399998.0
2007-02-09 15:15:00,1.62474,1.62474,1.62429,1.62429,486100001.0
2007-02-09 15:16:00,1.62437,1.62448,1.62423,1.62427,262800000.0
2007-02-09 15:17:00,1.62434,1.62449,1.62434,1.62443,299599998.0
2007-02-09 15:18:00,1.62428,1.62445,1.6241,1.62426,206200003.0
2007-02-09 15:19:00,1.62441,1.62441,1.62413,1.62419,353899998.0
2007-02-09 15:20:00,1.62429,1.62441,1.6242,1.62437,353000003.0
2007-02-09 15:21:00,1.62425,1.62451,1.62423,1.62428,230799998.0
2007-02-09 15:22:00,1.62412,1.62427,1.62384,1.62394,157100001.0
2007-02-09 15:23:00,1.62386,1.6241,1.62381,1.62399,277100002.0
2007-02-09 15:24:00,1.62392,1.62407,1.62381,1.62398,197500000.0
2007-02-09 15:25:00,1.62393,1.62402,1.62375,1.62387,187999998.0
2007-02-09 15:26:00,1.62373,1.62391,1.62363,1.62382,374699998.0
2007-02-09 15:27:00,1.6238,1.6238,1.62362,1.62362,125600001.0
2007-02-09 15:28:00,1.62359,1.62366,1.62332,1.6234,305299997.0
2007-02-09 15:29:00,1.62344,1.62361,1.62332,1.62348,299199997.0
2007-02-09 15:30:00,1.62347,1.62355,1.62324,1.62344,239699999.0
2007-02-09 15:31:00,1.62352,1.62366,1.62342,1.62366,169000004.0
2007-02-09 15:32:00,1.62367,1.62379,1.62353,1.62366,396300003.0
2007-02-09 15:33:00,1.62373,1.62393,1.62361,1.62393,258300001.0
2007-02-09 15:34:00,1.62392,1.624,1.62364,1.62377,181399999.0
2007-02-09 15:35:00,1.62395,1.62398,1.62376,1.62382,222100001.0
2007-02-09 15:36:00,1.62369,1.62389,1.62369,1.62381,199600001.0
2007-02-09 15:37:00,1.62373,1.62385,1.62362,1.62375,179199999.0
2007-02-09 15:38:00,1.62368,1.62381,1.62353,1.62375,414599990.0
2007-02-09 15:39:00,1.62385,1.62387,1.6237,1.6238,289900005.0
2007-02-09 15:40:00,1.6236,1.62376,1.6236,1.62376,75099999.0
2007-02-09 15:41:00,1.62366,1.62371,1.62353,1.62356,105399997.0
2007-02-09 15:42:00,1.62385,1.62385,1.62361,1.62373,265800000.0
2007-02-09 15:43:00,1.62379,1.6238,1.62366,1.6237,188399999.0
2007-02-09 15:44:00,1.62366,1.62375,1.62363,1.62375,180699999.0
2007-02-09 15:45:00,1.62357,1.6237,1.62342,1.62357,423499999.0
2007-02-09 15:46:00,1.62339,1.62372,1.62339,1.62363,290699999.0
2007-02-09 15:47:00,1.62367,1.62371,1.62341,1.62342,259600000.0
2007-02-09 15:48:00,1.62337,1.62353,1.62328,1.62343,308600001.0
2007-02-09 15:49:00,1.6232,1.62352,1.6232,1.62352,295199999.0
2007-02-09 15:50:00,1.62334,1.62348,1.62325,1.62348,256000001.0
2007-02-09 15:51:00,1.62345,1.62345,1.6232,1.6232,365700000.0
2007-02-09 15:52:00,1.62332,1.62332,1.62311,1.62311,285800000.0
2007-02-09 15:53:00,1.62309,1.62323,1.6228,1.62294,222700003.0
2007-02-09 15:54:00,1.62301,1.62312,1.62283,1.62302,159900000.0
2007-02-09 15:55:00,1.62294,1.62315,1.62294,1.62315,33600000.0
2007-02-09 15:56:00,1.623,1.62321,1.62294,1.62315,385699998.0
2007-02-09 15:57:00,1.62288,1.62301,1.62282,1.6229,169600000.0
2007-02-09 15:58:00,1.62292,1.62292,1.6227,1.62276,185200000.0
2007-02-09 15:59:00,1.62293,1.62302,1.62278,1.62302,236500003.0
2007-02-09 16:00:00,1.62298,1.62328,1.62286,1.62318,279600002.0
2007-02-09 16:01:00,1.62327,1.62341,1.6231,1.62323,264099999.0
2007-02-09 16:02:00,1.6232,1.6233,1.623,1.62304,257100000.0
2007-02-09 16:03:00,1.62321,1.62324,1.62292,1.62317,301200002.0
2007-02-09 16:04:00,1.6231,1.62328,1.6231,1.62318,157800002.0
2007-02-09 16:05:00,1.62328,1.62333,1.62315,1.62321,333499999.0
2007-02-09 16:06:00,1.62313,1.62341,1.62313,1.62337,187600000.0
2007-02-09 16:07:00,1.62316,1.62331,1.62308,1.62328,200199998.0
2007-02-09 16:08:00,1.62329,1.6235,1.62329,1.6235,32000000.0
2007-02-09 16:09:00,1.62353,1.62353,1.6233,1.62348,216000001.0
2007-02-09 16:10:00,1.62348,1.62355,1.62327,1.62353,366600000.0
2007-02-09 16:11:00,1.62351,1.62357,1.6233,1.62345,334300007.0
2007-02-09 16:12:00,1.62334,1.62351,1.62327,1.62331,486100002.0
2007-02-09 16:13:00,1.62323,1.62359,1.62323,1.62348,315399998.0
2007-02-09 16:14:00,1.6234,1.62355,1.62323,1.62337,620499995.0
2007-02-09 16:15:00,1.62291,1.62344,1.62291,1.62344,168299999.0
2007-02-09 16:16:00,1.62338,1.62355,1.62334,1.62341,367400001.0
2007-02-09 16:17:00,1.62343,1.6236,1.62334,1.6235,206300001.0
2007-02-09 16:18:00,1.62355,1.62363,1.62342,1.62362,141200000.0
2007-02-09 16:19:00,1.62348,1.62365,1.62344,1.6235,350299998.0
2007-02-09 16:20:00,1.62361,1.62364,1.62341,1.62364,189200003.0
2007-02-09 16:21:00,1.62362,1.62362,1.62343,1.62343,72900002.0
2007-02-09 16:22:00,1.62353,1.62365,1.62343,1.6235,317600002.0
2007-02-09 16:23:00,1.62362,1.6237,1.62352,1.62353,137199998.0
2007-02-09 16:24:00,1.62349,1.62377,1.62349,1.62371,608000000.0
2007-02-09 16:25:00,1.62393,1.62436,1.62393,1.62436,217400000.0
2007-02-09 16:26:00,1.6242,1.6242,1.62375,1.62409,216799996.0
2007-02-09 16:27:00,1.6242,1.62445,1.62405,1.6243,252200002.0
2007-02-09 16:28:00,1.62444,1.62472,1.62435,1.62453,383500004.0
2007-02-09 16:29:00,1.62458,1.6246,1.62444,1.62456,146299999.0
2007-02-09 16:30:00,1.62439,1.62453,1.62419,1.62444,232600001.0
2007-02-09 16:31:00,1.62447,1.62451,1.62412,1.62441,339899999.0
2007-02-09 16:32:00,1.62445,1.62445,1.62412,1.62425,157900000.0
2007-02-09 16:33:00,1.62403,1.6242,1.62392,1.62402,92399999.0
2007-02-09 16:34:00,1.62403,1.62409,1.6238,1.62393,408400000.0
2007-02-09 16:35:00,1.62413,1.62423,1.62398,1.62398,250700003.0
2007-02-09 16:36:00,1.6241,1.62422,1.62393,1.62407,360500003.0
2007-02-09 16:37:00,1.62399,1.62415,1.62396,1.62407,232399999.0
2007-02-09 16:38:00,1.62394,1.62408,1.6238,1.62406,537800007.0
2007-02-09 16:39:00,1.62388,1.62398,1.62378,1.62394,396899997.0
2007-02-09 16:40:00,1.62392,1.62396,1.62379,1.62383,338200004.0
2007-02-09 16:41:00,1.62382,1.62397,1.62374,1.62387,260200001.0
2007-02-09 16:42:00,1.62371,1.62409,1.62371,1.62402,443399997.0
2007-02-09 16:43:00,1.62375,1.62393,1.62355,1.62372,69500000.0
2007-02-09 16:44:00,1.6237,1.62392,1.62364,1.62392,446900001.0
2007-02-09 16:45:00,1.6239,1.62395,1.62372,1.62378,318200003.0
2007-02-09 16:46:00,1.62382,1.624,1.62373,1.624,325100000.0
2007-02-09 16:47:00,1.62403,1.62425,1.62393,1.62415,174400002.0
2007-02-09 16:48:00,1.62433,1.62436,1.62409,1.62426,347900004.0
2007-02-09 16:49:00,1.62426,1.6243,1.62407,1.62418,229299997.0
2007-02-09 16:50:00,1.62424,1.62426,1.6241,1.62416,62300000.0
2007-02-09 16:51:00,1.62408,1.62414,1.62362,1.62362,268000000.0
2007-02-09 16:52:00,1.62382,1.62391,1.62374,1.62382,225100000.0
2007-02-09 16:53:00,1.62383,1.62407,1.6238,1.62393,234699999.0
2007-02-09 16:54:00,1.62383,1.6241,1.62382,1.62398,412800000.0
2007-02-09 16:55:00,1.62403,1.62412,1.62389,1.62406,515100002.0
2007-02-09 16:56:00,1.62394,1.62411,1.62394,1.62407,220500002.0
2007-02-09 16:57:00,1.62401,1.62413,1.62396,1.62409,314600001.0
2007-02-09 16:58:00,1.62385,1.62398,1.62367,1.62373,256599998.0
2007-02-09 16:59:00,1.62383,1.62391,1.62366,1.62384,178599999.0
2007-02-09 17:00:00,1.62384,1.62407,1.62376,1.62398,210499997.0
2007-02-09 17:01:00,1.62405,1.62405,1.62382,1.62395,293399996.0
2007-02-09 17:02:00,1.62379,1.62399,1.62379,1.62384,249200001.0
2007-02-09 17:03:00,1.6241,1.62418,1.62381,1.62381,457800005.0
2007-02-09 17:04:00,1.62405,1.62417,1.62381,1.62381,229100000.0
2007-02-09 17:05:00,1.62403,1.62428,1.62397,1.62427,453500004.0
2007-02-09 17:06:00,1.62414,1.62471,1.62414,1.62471,161699998.0
2007-02-09 17:07:00,1.62476,1.62487,1.62455,1.62465,219200000.0
2007-02-09 17:08:00,1.62455,1.6247,1.62438,1.62461,304400002.0
2007-02-09 17:09:00,1.62468,1.62473,1.62456,1.62458,244399998.0
2007-02-09 17:10:00,1.62457,1.62476,1.62446,1.62458,302200003.0
2007-02-09 17:11:00,1.62462,1.6247,1.62443,1.62459,179300002.0
2007-02-09 17:12:00,1.6245,1.62472,1.62447,1.62472,365500009.0
2007-02-09 17:13:00,1.62472,1.62472,1.6244,1.62445,406000001.0
2007-02-09 17:14:00,1.62465,1.62465,1.62449,1.6245,100099999.0
2007-02-09 17:15:00,1.62452,1.62469,1.62443,1.62452,431700002.0
2007-02-09 17:16:00,1.62468,1.62475,1.62447,1.62462,391399997.0
2007-02-09 17:17:00,1.62456,1.62483,1.62456,1.62483,288400001.0
2007-02-09 17:18:00,1.62479,1.62498,1.62478,1.62498,93399997.0
2007-02-09 17:19:00,1.6251,1.62528,1.62497,1.62512,229699998.0
2007-02-09 17:20:00,1.62512,1.62525,1.62501,1.62515,237099998.0
2007-02-09 17:21:00,1.62527,1.62539,1.62524,1.62532,297900001.0
2007-02-09 17:22:00,1.62529,1.62548,1.62529,1.62542,275699999.0
2007-02-09 17:23:00,1.62536,1.62546,1.6252,1.6253,445199997.0
2007-02-09 17:24:00,1.62535,1.62543,1.62517,1.62532,238399997.0
2007-02-09 17:25:00,1.62521,1.6254,1.62521,1.62538,375400003.0
2007-02-09 17:26:00,1.62534,1.62553,1.62534,1.62546,135600003.0
2007-02-09 17:27:00,1.62548,1.6255,1.62524,1.62524,216900000.0
2007-02-09 17:28:00,1.62514,1.62522,1.62501,1.62513,33600000.0
2007-02-09 17:29:00,1.625,1.62521,1.625,1.62517,251300003.0
2007-02-09 17:30:00,1.62501,1.62506,1.62487,1.62487,282099994.0
2007-02-09 17:31:00,1.62478,1.625,1.62474,1.62497,380300000.0
2007-02-09 17:32:00,1.62492,1.62501,1.62475,1.62492,99500000.0
2007-02-09 17:33:00,1.62496,1.62508,1.6249,1.62501,208200000.0
2007-02-09 17:34:00,1.62493,1.6251,1.62492,1.62507,344200002.0
2007-02-09 17:35:00,1.62507,1.62511,1.62484,1.62496,295200002.0
2007-02-09 17:36:00,1.62491,1.62503,1.62474,1.62488,316500002.0
2007-02-09 17:37:00,1.62481,1.62505,1.62481,1.62501,330300000.0
2007-02-09 17:38:00,1.625,1.62502,1.62483,1.62487,291600003.0
2007-02-09 17:39:00,1.62483,1.625,1.62481,1.62481,169099998.0
2007-02-09 17:40:00,1.6247,1.625,1.6247,1.62495,358599999.0
2007-02-09 17:41:00,1.62493,1.62493,1.62473,1.62474,381599995.0
2007-02-09 17:42:00,1.62481,1.62488,1.62467,1.62473,239100001.0
2007-02-09 17:43:00,1.62474,1.62489,1.62459,1.62464,342700002.0
2007-02-09 17:44:00,1.62471,1.62498,1.62454,1.6249,363600003.0
2007-02-09 17:45:00,1.62485,1.62488,1.62459,1.62459,411100000.0
2007-02-09 17:46:00,1.62462,1.62463,1.62442,1.62451,307399997.0
2007-02-09 17:47:00,1.62452,1.62465,1.62452,1.62465,71099999.0
2007-02-09 17:48:00,1.6245,1.62464,1.62442,1.62451,335600000.0
2007-02-09 17:49:00,1.62457,1.62463,1.62436,1.62449,352000000.0
2007-02-09 17:50:00,1.62459,1.62459,1.62441,1.62448,174599998.0
2007-02-09 17:51:00,1.62434,1.62434,1.62406,1.62409,122399999.0
2007-02-09 17:52:00,1.62418,1.6243,1.62409,1.62426,347600002.0
2007-02-09 17:53:00,1.62405,1.62422,1.62394,1.62397,242799999.0
2007-02-09 17:54:00,1.62411,1.62431,1.62408,1.62418,277900001.0
2007-02-09 17:55:00,1.62429,1.62439,1.62417,1.62421,265199999.0
2007-02-09 17:56:00,1.62416,1.62416,1.62391,1.62391,194000002.0
2007-02-09 17:57:00,1.624,1.62408,1.62379,1.62392,242600002.0
2007-02-09 17:58:00,1.62394,1.62419,1.62378,1.62406,237300000.0
2007-02-09 17:59:00,1.62407,1.62413,1.62389,1.62391,308499995.0
2007-02-09 18:00:00,1.62402,1.62417,1.62393,1.6241,329900005.0
2007-02-09 18:03:00,1.6233,1.6234,1.6233,1.6234,1945400013.0
2007-02-09 18:04:00,1.6233,1.6234,1.6232,1.6233,1945400013.0
2007-02-09 18:05:00,1.6234,1.6234,1.6233,1.6233,1945400013.0
2007-02-09 18:06:00,1.6232,1.6233,1.6232,1.6233,1945400013.0
2007-02-09 18:07:00,1.6232,1.6232,1.6232,1.6232,1945400013.0
2007-02-09 18:09:00,1.62427,1.62453,1.62427,1.62448,1945400013.0
2007-02-09 18:10:00,1.623,1.623,1.623,1.623,1631900004.0
2007-02-09 18:11:00,1.62428,1.62437,1.62409,1.62417,1631900004.0
2007-02-09 18:12:00,1.62434,1.62445,1.62424,1.62432,1848500011.0
2007-02-09 18:13:00,1.62433,1.62433,1.62402,1.62402,1455099990.0
2007-02-09 18:14:00,1.6229,1.6229,1.6226,1.6227,1037400003.0
2007-02-09 18:15:00,1.62404,1.62424,1.62399,1.62416,1037400003.0
2007-02-09 18:17:00,1.62408,1.62422,1.62391,1.62406,1927400004.0
2007-02-09 18:18:00,1.62409,1.62423,1.62389,1.62395,666099998.0
2007-02-09 18:19:00,1.6227,1.6228,1.6227,1.6227,1881000008.0
2007-02-09 18:20:00,1.62401,1.62414,1.62391,1.62402,1881000008.0
2007-02-09 18:21:00,1.62398,1.62404,1.62383,1.62395,736100001.0
2007-02-09 18:22:00,1.62385,1.62398,1.62382,1.62392,831900004.0
2007-02-09 18:23:00,1.6229,1.6231,1.6228,1.623,1063800002.0
2007-02-09 18:24:00,1.6229,1.623,1.6229,1.623,1063800002.0
2007-02-09 18:25:00,1.6231,1.6231,1.623,1.623,1063800002.0
2007-02-09 18:26:00,1.6229,1.6229,1.6229,1.6229,1063800002.0
2007-02-09 18:27:00,1.62376,1.62392,1.62355,1.6238,1063800002.0
2007-02-09 18:29:00,1.62374,1.62391,1.62364,1.62373,1869000008.0
2007-02-09 18:30:00,1.6237,1.62397,1.62359,1.62366,941100001.0
2007-02-09 18:31:00,1.62357,1.62377,1.62357,1.62369,1000999998.0
2007-02-09 18:32:00,1.62368,1.62381,1.62354,1.62354,1371600007.0
2007-02-09 18:33:00,1.6231,1.6231,1.623,1.623,1676199990.0
2007-02-09 18:35:00,1.62378,1.62391,1.62366,1.62385,1676199990.0
2007-02-09 18:36:00,1.62369,1.62379,1.62343,1.62351,1377600013.0
2007-02-09 18:38:00,1.62354,1.62366,1.62341,1.62347,1312699997.0
2007-02-09 18:39:00,1.62358,1.62367,1.6234,1.62348,1928799998.0
2007-02-09 18:40:00,1.6232,1.6232,1.623,1.6232,887999995.0
2007-02-09 18:41:00,1.62339,1.62366,1.62337,1.62351,887999995.0
2007-02-09 18:42:00,1.62353,1.62354,1.62326,1.62337,1279200000.0
2007-02-09 18:43:00,1.62355,1.6236,1.62339,1.62351,351400000.0
2007-02-09 18:44:00,1.62361,1.62369,1.62331,1.62355,821699991.0
2007-02-09 18:45:00,1.62355,1.62365,1.62329,1.62349,705499999.0
2007-02-09 18:46:00,1.62356,1.62371,1.62339,1.62354,373200001.0
2007-02-09 18:47:00,1.62361,1.62366,1.62349,1.62354,139900002.0
2007-02-09 18:48:00,1.62351,1.62372,1.62349,1.6236,1279899994.0
2007-02-09 18:49:00,1.62366,1.62366,1.62347,1.62355,320800001.0
2007-02-09 18:50:00,1.62347,1.62361,1.6234,1.62357,642000008.0
2007-02-09 18:51:00,1.6236,1.62365,1.62337,1.62337,1464799998.0
2007-02-09 18:52:00,1.62348,1.62363,1.62337,1.6235,1250299987.0
2007-02-09 18:53:00,1.62343,1.62354,1.6233,1.62346,1284500001.0
2007-02-09 18:54:00,1.62347,1.62353,1.62332,1.62342,763999999.0
2007-02-09 18:55:00,1.62358,1.62361,1.62341,1.62343,1468799989.0
2007-02-09 18:56:00,1.62362,1.62362,1.62337,1.62348,1023900004.0
2007-02-09 18:57:00,1.6235,1.62363,1.62341,1.62352,827700002.0
2007-02-09 18:58:00,1.62357,1.62377,1.62351,1.62377,1030199998.0
2007-02-09 18:59:00,1.6236,1.62384,1.62358,1.62367,1561100014.0
2007-02-09 19:00:00,1.62363,1.6238,1.6236,1.6236,508000005.0
2007-02-09 19:01:00,1.62364,1.62372,1.62345,1.62364,410199999.0
2007-02-09 19:02:00,1.62355,1.62364,1.62343,1.62349,794600002.0
2007-02-09 19:03:00,1.62355,1.62358,1.62345,1.62347,476299997.0
2007-02-09 19:04:00,1.62357,1.62357,1.62342,1.62345,294799996.0
2007-02-09 19:05:00,1.62363,1.62363,1.62336,1.6234,674800007.0
2007-02-09 19:06:00,1.62348,1.62356,1.62326,1.62329,1946100006.0
2007-02-09 19:07:00,1.62337,1.62348,1.62316,1.62316,826400006.0
2007-02-09 19:08:00,1.62328,1.62334,1.62312,1.62318,1652199995.0
2007-02-09 19:09:00,1.62317,1.62332,1.62309,1.62325,1473200003.0
2007-02-09 19:10:00,1.62315,1.62344,1.62315,1.62329,1026599996.0
2007-02-09 19:11:00,1.62327,1.62336,1.62313,1.62315,1276100001.0
2007-02-09 19:12:00,1.62316,1.6232,1.62303,1.62309,788199998.0
2007-02-09 19:13:00,1.62312,1.62331,1.62312,1.62327,597899998.0
2007-02-09 19:14:00,1.62317,1.62317,1.62289,1.62289,306899999.0
2007-02-09 19:15:00,1.62286,1.62301,1.62281,1.6229,1484800014.0
2007-02-09 19:16:00,1.62298,1.62306,1.62286,1.62297,579100000.0
2007-02-09 19:17:00,1.62292,1.62303,1.6227,1.62285,778700000.0
2007-02-09 19:18:00,1.62296,1.62312,1.62287,1.62287,610699998.0
2007-02-09 19:19:00,1.62289,1.623,1.62277,1.62284,962199999.0
2007-02-09 19:20:00,1.62294,1.623,1.62258,1.62279,1058199996.0
2007-02-09 19:21:00,1.62281,1.62311,1.62281,1.623,1064600008.0
2007-02-09 19:22:00,1.62304,1.62312,1.62294,1.62302,163299998.0
2007-02-09 19:23:00,1.62296,1.62315,1.62292,1.62307,658200001.0
2007-02-09 19:24:00,1.62296,1.62323,1.62296,1.62323,663899999.0
2007-02-09 19:25:00,1.62303,1.62322,1.62296,1.62309,1036099999.0
2007-02-09 19:26:00,1.62308,1.62326,1.62301,1.6232,810000002.0
2007-02-09 19:27:00,1.62306,1.62321,1.62296,1.62309,1289499996.0
2007-02-09 19:28:00,1.62296,1.62315,1.62296,1.62308,473600004.0
2007-02-09 19:29:00,1.62305,1.62327,1.6228,1.6228,721000002.0
2007-02-09 19:30:00,1.6237,1.6238,1.6237,1.6238,1245000006.0
2007-02-09 19:31:00,1.62312,1.62324,1.62296,1.6231,1245000006.0
2007-02-09 19:32:00,1.6231,1.62319,1.62299,1.62302,796699998.0
2007-02-09 19:33:00,1.62318,1.62331,1.62305,1.62305,1107600004.0
2007-02-09 19:34:00,1.62311,1.6233,1.62301,1.6232,1846299994.0
2007-02-09 19:35:00,1.62305,1.62329,1.62285,1.62329,1162400003.0
2007-02-09 19:36:00,1.62319,1.62335,1.62283,1.62302,723600001.0
2007-02-09 19:37:00,1.62319,1.62335,1.62319,1.62335,396900002.0
2007-02-09 19:38:00,1.623,1.62334,1.62263,1.62285,690999996.0
2007-02-09 19:39:00,1.62327,1.62341,1.62309,1.62309,1358099996.0
2007-02-09 19:40:00,1.62317,1.62328,1.62306,1.62326,581300002.0
2007-02-09 19:41:00,1.62329,1.62334,1.62319,1.6232,473900005.0
2007-02-09 19:42:00,1.6233,1.62337,1.62315,1.62324,684300004.0
2007-02-09 19:43:00,1.62334,1.62343,1.62321,1.62321,494200005.0
2007-02-09 19:44:00,1.62335,1.62346,1.62328,1.62339,955000000.0
2007-02-09 19:45:00,1.6234,1.62345,1.62323,1.62337,281600003.0
2007-02-09 19:46:00,1.62345,1.62345,1.62324,1.6234,787800002.0
2007-02-09 19:47:00,1.62339,1.62351,1.62327,1.62345,459000004.0
2007-02-09 19:48:00,1.62343,1.62346,1.62335,1.62339,666400003.0
2007-02-09 19:49:00,1.62337,1.62345,1.62325,1.62341,1550300007.0
2007-02-09 19:50:00,1.62332,1.62343,1.62319,1.62335,255500000.0
2007-02-09 19:51:00,1.62333,1.62345,1.62333,1.62345,559600001.0
2007-02-09 19:52:00,1.62345,1.62345,1.6233,1.62338,328600000.0
2007-02-09 19:53:00,1.62337,1.62337,1.6228,1.62282,519900000.0
2007-02-09 19:54:00,1.62343,1.62359,1.62336,1.6234,448899996.0
2007-02-09 19:55:00,1.62357,1.62367,1.62349,1.62359,565699999.0
2007-02-09 19:56:00,1.62366,1.62367,1.62332,1.62354,1117000005.0
2007-02-09 19:57:00,1.62352,1.62365,1.62334,1.62347,1507199998.0
2007-02-09 19:58:00,1.62349,1.62367,1.62336,1.62343,1689500001.0
2007-02-09 19:59:00,1.62343,1.62365,1.62343,1.62353,1005900001.0
2007-02-09 20:00:00,1.62345,1.62352,1.62325,1.62337,762800004.0
2007-02-09 20:01:00,1.62343,1.62355,1.62327,1.62347,724900005.0
2007-02-09 20:02:00,1.62349,1.62353,1.62331,1.62343,396000002.0
2007-02-09 20:03:00,1.6234,1.62355,1.6234,1.62355,242100003.0
2007-02-09 20:04:00,1.6235,1.6235,1.6233,1.62338,339899999.0
2007-02-09 20:05:00,1.62333,1.62342,1.62325,1.62342,319299999.0
2007-02-09 20:06:00,1.62344,1.62345,1.62335,1.62339,383499999.0
2007-02-09 20:07:00,1.62338,1.62338,1.6233,1.6233,69700000.0
2007-02-09 20:08:00,1.62336,1.62344,1.62317,1.62338,1154199994.0
2007-02-09 20:09:00,1.6234,1.6234,1.62322,1.62322,389700007.0
2007-02-09 20:10:00,1.62332,1.62335,1.62317,1.62317,338500002.0
2007-02-09 20:11:00,1.6233,1.62347,1.62321,1.62347,681399999.0
2007-02-09 20:12:00,1.62337,1.62362,1.62337,1.62349,292300001.0
2007-02-09 20:13:00,1.62333,1.62354,1.62333,1.62348,1693300005.0
2007-02-09 20:14:00,1.62353,1.6236,1.62341,1.62347,504200004.0
2007-02-09 20:15:00,1.62358,1.62361,1.62348,1.6235,1118600011.0
2007-02-09 20:16:00,1.62353,1.62362,1.62344,1.62344,2106499987.0
2007-02-09 20:17:00,1.62355,1.62355,1.62338,1.62351,412199999.0
2007-02-09 20:18:00,1.6235,1.6235,1.62329,1.6233,512600001.0
2007-02-09 20:19:00,1.6232,1.6232,1.6232,1.6232,540900001.0
2007-02-09 20:20:00,1.6233,1.6234,1.6232,1.6232,540900001.0
2007-02-09 20:21:00,1.62338,1.62354,1.62325,1.6234,540900001.0
2007-02-09 20:22:00,1.62332,1.62345,1.6233,1.62344,571099998.0
2007-02-09 20:23:00,1.62326,1.62349,1.62326,1.62337,1343000002.0
2007-02-09 20:24:00,1.62357,1.62359,1.6234,1.6234,532100003.0
2007-02-09 20:25:00,1.62345,1.62354,1.62329,1.6234,837299998.0
2007-02-09 20:26:00,1.62353,1.6237,1.6235,1.6237,294300004.0
2007-02-09 20:27:00,1.6237,1.6239,1.62364,1.6239,478400004.0
2007-02-09 20:29:00,1.62396,1.62409,1.62378,1.62393,1894900001.0
2007-02-09 20:30:00,1.6233,1.6233,1.6231,1.6231,574299998.0
2007-02-09 20:31:00,1.6232,1.6232,1.6232,1.6232,574299998.0
2007-02-09 20:32:00,1.6233,1.6233,1.6232,1.6232,574299998.0
2007-02-09 20:33:00,1.62388,1.62388,1.62353,1.62353,574299998.0
2007-02-09 20:34:00,1.62367,1.62379,1.6235,1.62359,305200001.0
2007-02-09 20:35:00,1.62362,1.62388,1.62362,1.62388,669400011.0
2007-02-09 20:36:00,1.62385,1.62395,1.62362,1.62387,689700000.0
2007-02-09 20:37:00,1.62387,1.62395,1.62369,1.62384,1029699998.0
2007-02-09 20:38:00,1.62385,1.62389,1.62364,1.62368,1742800005.0
2007-02-09 20:39:00,1.62382,1.62385,1.62363,1.62365,1298600009.0
2007-02-09 20:40:00,1.62374,1.62388,1.62361,1.62375,1334400006.0
2007-02-09 20:41:00,1.62373,1.62404,1.62369,1.6239,470399997.0
2007-02-09 20:42:00,1.62353,1.62401,1.62345,1.62375,169400001.0
2007-02-09 20:43:00,1.62399,1.62416,1.6239,1.62405,754300000.0
2007-02-09 20:44:00,1.62386,1.6241,1.6238,1.62396,1181399996.0
2007-02-09 20:45:00,1.62386,1.62417,1.62386,1.62396,684900003.0
2007-02-09 20:46:00,1.62421,1.62421,1.62377,1.62393,349900001.0
2007-02-09 20:47:00,1.62386,1.624,1.62371,1.624,784499996.0
2007-02-09 20:48:00,1.62395,1.62408,1.62381,1.6239,1411100008.0
2007-02-09 20:49:00,1.62395,1.62411,1.62384,1.62399,874099993.0
2007-02-09 20:50:00,1.62396,1.62404,1.62381,1.62404,1739900003.0
2007-02-09 20:51:00,1.6239,1.62401,1.62381,1.6239,349500001.0
2007-02-09 20:52:00,1.62397,1.62404,1.62377,1.62392,1447600001.0
2007-02-09 20:53:00,1.624,1.62405,1.6239,1.6239,1693700016.0
2007-02-09 20:54:00,1.62397,1.62403,1.62382,1.62387,571999995.0
2007-02-09 20:55:00,1.62385,1.62397,1.62378,1.62386,705500010.0
2007-02-09 20:56:00,1.62375,1.62395,1.62358,1.62389,2039999998.0
2007-02-09 20:57:00,1.6232,1.6232,1.6231,1.6231,1213800002.0
2007-02-09 20:58:00,1.623,1.623,1.6227,1.6228,1213800002.0
2007-02-09 20:59:00,1.6229,1.623,1.6225,1.6227,1213800002.0
2007-02-09 21:00:00,1.6228,1.6228,1.6225,1.6226,1213800002.0
2007-02-09 21:01:00,1.6227,1.623,1.6227,1.6229,1213800002.0
2007-02-09 21:02:00,1.6236,1.62387,1.6236,1.62387,1213800002.0
2007-02-09 21:03:00,1.62389,1.62391,1.62367,1.62371,1184799998.0
2007-02-09 21:04:00,1.6238,1.6238,1.6236,1.6236,280500002.0
2007-02-09 21:05:00,1.6238,1.62389,1.62364,1.62368,805600004.0
2007-02-09 21:06:00,1.62358,1.62383,1.62354,1.6238,578300003.0
2007-02-09 21:07:00,1.62378,1.62378,1.62363,1.62368,345899999.0
2007-02-09 21:08:00,1.62368,1.62379,1.6236,1.62377,345700000.0
2007-02-09 21:09:00,1.62359,1.62375,1.62355,1.62367,614099997.0
2007-02-09 21:10:00,1.6237,1.62376,1.62361,1.62371,946399995.0
2007-02-09 21:11:00,1.62368,1.62374,1.62358,1.62374,745000004.0
2007-02-09 21:12:00,1.62368,1.62377,1.62357,1.62375,428100002.0
2007-02-09 21:13:00,1.62364,1.62391,1.62364,1.62379,995199997.0
2007-02-09 21:14:00,1.62386,1.62397,1.62375,1.62393,758000010.0
2007-02-09 21:15:00,1.62383,1.62391,1.62361,1.62374,701000002.0
2007-02-09 21:16:00,1.62377,1.6239,1.62359,1.62367,484800002.0
2007-02-09 21:17:00,1.62355,1.62372,1.62344,1.6235,1390300011.0
2007-02-09 21:18:00,1.62353,1.62353,1.6232,1.6232,659800001.0
2007-02-09 21:19:00,1.62334,1.62346,1.62317,1.62332,428000000.0
2007-02-09 21:21:00,1.6229,1.6229,1.6229,1.6229,1740500010.0
2007-02-09 21:22:00,1.62347,1.62356,1.62325,1.62341,1740500010.0
2007-02-09 21:23:00,1.62343,1.62345,1.62318,1.6232,1438199995.0
2007-02-09 21:24:00,1.62326,1.62338,1.62313,1.62338,641700000.0
2007-02-09 21:25:00,1.62337,1.62356,1.62319,1.62344,1171199990.0
2007-02-09 21:26:00,1.62336,1.62349,1.62331,1.62342,611300000.0
2007-02-09 21:27:00,1.62342,1.62353,1.62336,1.62353,511800003.0
2007-02-09 21:28:00,1.6235,1.62355,1.62336,1.62336,748000006.0
2007-02-09 21:29:00,1.62353,1.62361,1.62337,1.62344,432299999.0
2007-02-09 21:30:00,1.62322,1.62341,1.62315,1.62315,582599996.0
2007-02-09 21:31:00,1.62327,1.6233,1.62304,1.62313,724599999.0
2007-02-09 21:32:00,1.62333,1.62354,1.6232,1.6232,2073199996.0
2007-02-09 21:33:00,1.62343,1.62349,1.62325,1.62343,399100004.0
2007-02-09 21:34:00,1.6234,1.62353,1.62327,1.62331,1091600004.0
2007-02-09 21:35:00,1.6234,1.62345,1.62328,1.62331,852600007.0
2007-02-09 21:36:00,1.62322,1.62339,1.62274,1.62274,430199994.0
2007-02-09 21:37:00,1.62337,1.62339,1.62316,1.62316,484100002.0
2007-02-09 21:38:00,1.62333,1.62343,1.62318,1.62335,478599993.0
2007-02-09 21:39:00,1.62344,1.62357,1.62336,1.62346,250500001.0
2007-02-09 21:40:00,1.62336,1.62347,1.6233,1.62345,500399999.0
2007-02-09 21:41:00,1.62332,1.62354,1.62332,1.6235,647700001.0
2007-02-09 21:42:00,1.62341,1.62361,1.62339,1.62348,449000001.0
2007-02-09 21:43:00,1.62338,1.62353,1.62285,1.62326,1166200008.0
2007-02-09 21:44:00,1.62325,1.62347,1.62299,1.62317,1322800003.0
2007-02-09 21:45:00,1.62337,1.62359,1.62332,1.62351,854900005.0
2007-02-09 21:46:00,1.62348,1.62357,1.62338,1.62339,1333399995.0
2007-02-09 21:47:00,1.6235,1.62357,1.62336,1.6234,1171400006.0
2007-02-09 21:48:00,1.62336,1.62353,1.62336,1.62347,389399998.0
2007-02-09 21:49:00,1.62347,1.62364,1.62343,1.62355,1185400001.0
2007-02-09 21:50:00,1.6236,1.6236,1.62343,1.6235,279799998.0
2007-02-09 21:51:00,1.62343,1.62358,1.62339,1.6235,765899999.0
2007-02-09 21:52:00,1.62357,1.62361,1.62332,1.62332,1448699996.0
2007-02-09 21:53:00,1.6235,1.62355,1.62338,1.62345,452900002.0
2007-02-09 21:54:00,1.62348,1.62355,1.6234,1.6234,237300001.0
2007-02-09 21:55:00,1.6235,1.62355,1.62331,1.62339,610999995.0
2007-02-09 21:56:00,1.62352,1.62352,1.62324,1.62324,718600002.0
2007-02-09 21:57:00,1.62329,1.62338,1.6232,1.62331,421399999.0
2007-02-09 21:58:00,1.62337,1.62337,1.62302,1.62305,845099997.0
2007-02-09 21:59:00,1.62284,1.62307,1.62284,1.62298,1030100009.0
2007-02-09 22:00:00,1.62295,1.62295,1.62258,1.62272,620299998.0
2007-02-09 22:01:00,1.62284,1.62309,1.62281,1.62309,375999993.0
2007-02-09 22:02:00,1.62308,1.62317,1.62291,1.62305,1358400009.0
2007-02-09 22:03:00,1.62287,1.62338,1.62253,1.62338,316100003.0
2007-02-09 22:04:00,1.6231,1.62317,1.62301,1.62315,947400004.0
2007-02-09 22:05:00,1.62303,1.62314,1.62284,1.62314,366800000.0
2007-02-09 22:06:00,1.62305,1.62315,1.62295,1.62309,552699998.0
2007-02-09 22:07:00,1.62298,1.6231,1.62291,1.62305,90299998.0
2007-02-09 22:08:00,1.62295,1.62307,1.6228,1.62291,560899999.0
2007-02-09 22:09:00,1.62289,1.62299,1.62271,1.62287,328199997.0
2007-02-09 22:10:00,1.62307,1.62307,1.62282,1.62295,255100002.0
2007-02-09 22:11:00,1.62302,1.62302,1.62283,1.62283,324100002.0
2007-02-09 22:12:00,1.62294,1.62313,1.6229,1.623,772899999.0
2007-02-09 22:13:00,1.62292,1.62299,1.62274,1.62274,255699998.0
2007-02-09 22:14:00,1.62288,1.62307,1.62281,1.62305,330499994.0
2007-02-09 22:15:00,1.62294,1.62331,1.62294,1.62311,673599995.0
2007-02-09 22:16:00,1.62281,1.62302,1.6225,1.62277,360100001.0
2007-02-09 22:17:00,1.62282,1.62303,1.62261,1.62273,342500002.0
2007-02-09 22:18:00,1.62256,1.62287,1.62244,1.62251,206899999.0
2007-02-09 22:19:00,1.62245,1.62286,1.6223,1.62242,220800000.0
2007-02-09 22:20:00,1.62243,1.62285,1.62224,1.62266,276800001.0
2007-02-09 22:21:00,1.62273,1.62299,1.62261,1.62273,328700004.0
2007-02-09 22:22:00,1.62277,1.62318,1.62234,1.62276,811000003.0
2007-02-09 22:23:00,1.62288,1.62321,1.62272,1.62289,286499997.0
2007-02-09 22:24:00,1.62233,1.62317,1.62233,1.62278,236900000.0
2007-02-09 22:25:00,1.62291,1.62309,1.62255,1.62279,641200000.0
2007-02-09 22:26:00,1.6224,1.62317,1.62227,1.6228,682600007.0
2007-02-09 22:27:00,1.62267,1.62319,1.62267,1.623,231499999.0
2007-02-09 22:28:00,1.623,1.62323,1.62253,1.62289,776600004.0
2007-02-09 22:29:00,1.62292,1.62345,1.62254,1.62345,811499994.0
2007-02-09 22:30:00,1.62307,1.62336,1.62277,1.62306,709099996.0
2007-02-09 22:31:00,1.62296,1.62339,1.62276,1.62326,448800005.0
2007-02-09 22:32:00,1.62297,1.62333,1.62288,1.62333,383000005.0
2007-02-09 22:33:00,1.62325,1.62336,1.62296,1.6231,338099996.0
2007-02-09 22:34:00,1.6229,1.62336,1.62284,1.62309,340200000.0
2007-02-09 22:35:00,1.62325,1.62331,1.623,1.62314,244899998.0
2007-02-09 22:36:00,1.62311,1.62352,1.62289,1.62337,809400002.0
2007-02-09 22:37:00,1.62312,1.62333,1.6229,1.62321,387700000.0
2007-02-09 22:38:00,1.62312,1.6234,1.62286,1.62317,418200002.0
2007-02-09 22:39:00,1.62331,1.62331,1.62261,1.62299,766099997.0
2007-02-09 22:40:00,1.62275,1.62325,1.62266,1.6232,723199998.0
2007-02-09 22:41:00,1.6232,1.62333,1.62294,1.62304,725799996.0
2007-02-09 22:42:00,1.6228,1.6238,1.62279,1.62333,568900003.0
2007-02-09 22:43:00,1.62305,1.62337,1.62274,1.62325,1167600000.0
2007-02-09 22:44:00,1.62288,1.62343,1.62288,1.62333,276300003.0
2007-02-09 22:45:00,1.62326,1.62342,1.623,1.62336,363199999.0
2007-02-09 22:46:00,1.62334,1.62353,1.62292,1.62302,292200001.0
2007-02-09 22:47:00,1.62313,1.62337,1.62283,1.62297,253400000.0
2007-02-09 22:48:00,1.62266,1.62328,1.6226,1.62328,375700001.0
2007-02-09 22:49:00,1.62307,1.62346,1.62278,1.62324,693600004.0
2007-02-09 22:50:00,1.62303,1.62311,1.62268,1.62268,340899998.0
2007-02-09 22:51:00,1.62322,1.62339,1.62262,1.62283,436499997.0
2007-02-09 22:52:00,1.62316,1.62336,1.62275,1.62289,339600000.0
2007-02-09 22:53:00,1.62304,1.6235,1.62301,1.62314,345900000.0
2007-02-09 22:54:00,1.62303,1.6233,1.62274,1.62315,278500005.0
2007-02-09 22:55:00,1.62299,1.62329,1.62282,1.6229,270899997.0
2007-02-09 22:56:00,1.62295,1.62324,1.62284,1.62321,261400001.0
2007-02-09 22:57:00,1.62315,1.6234,1.62304,1.62316,400000001.0
2007-02-09 22:58:00,1.62299,1.62336,1.62294,1.62321,279100000.0
2007-02-09 22:59:00,1.62301,1.62337,1.62273,1.62326,457700007.0
2007-02-09 23:00:00,1.62337,1.62347,1.62269,1.62279,168800000.0
2007-02-09 23:01:00,1.6231,1.62329,1.62285,1.62304,340399999.0
2007-02-09 23:02:00,1.62315,1.62337,1.62299,1.62326,431099997.0
2007-02-09 23:03:00,1.62351,1.6238,1.62323,1.62339,362099995.0
2007-02-09 23:04:00,1.62322,1.6233,1.62277,1.62288,435500001.0
2007-02-09 23:05:00,1.62262,1.62278,1.62243,1.62258,118100002.0
2007-02-09 23:06:00,1.62308,1.62315,1.62294,1.62302,307999996.0
2007-02-09 23:07:00,1.62311,1.62333,1.62311,1.62328,279300005.0
2007-02-09 23:08:00,1.62298,1.62335,1.62287,1.62335,337700003.0
2007-02-09 23:09:00,1.62342,1.62349,1.62292,1.62292,290299999.0
2007-02-09 23:10:00,1.62313,1.62353,1.62304,1.62353,269200001.0
2007-02-09 23:11:00,1.62326,1.6235,1.62297,1.62339,248800002.0
2007-02-09 23:12:00,1.6235,1.62382,1.62325,1.62359,305099995.0
2007-02-09 23:13:00,1.62362,1.62382,1.62318,1.62318,258699998.0
2007-02-09 23:14:00,1.62267,1.62371,1.62267,1.62355,429099999.0
2007-02-09 23:15:00,1.62353,1.62359,1.6232,1.62339,346399998.0
2007-02-09 23:16:00,1.62329,1.62358,1.62318,1.62341,361900001.0
2007-02-09 23:17:00,1.6233,1.62367,1.62314,1.62352,308399996.0
2007-02-09 23:18:00,1.62328,1.62373,1.62321,1.62349,394500001.0
2007-02-09 23:19:00,1.62334,1.62367,1.62314,1.6234,343099999.0
2007-02-09 23:20:00,1.62342,1.62358,1.62285,1.62298,319800005.0
2007-02-09 23:21:00,1.6229,1.62381,1.6229,1.62352,196700001.0
2007-02-09 23:22:00,1.62325,1.62356,1.62313,1.62356,275400004.0
2007-02-09 23:23:00,1.62357,1.6237,1.623,1.62348,284700003.0
2007-02-09 23:24:00,1.62323,1.62367,1.62323,1.62367,217499995.0
2007-02-09 23:25:00,1.62378,1.62378,1.62302,1.62323,389200006.0
2007-02-09 23:26:00,1.62308,1.62353,1.62301,1.62345,545499999.0
2007-02-09 23:27:00,1.62316,1.62351,1.62282,1.6229,314200002.0
2007-02-09 23:28:00,1.62323,1.62356,1.62302,1.62344,300699996.0
2007-02-09 23:29:00,1.62336,1.62389,1.62309,1.62361,355800001.0
2007-02-09 23:30:00,1.62338,1.6236,1.6229,1.62313,277200002.0
2007-02-09 23:31:00,1.62318,1.62347,1.62299,1.62303,278000000.0
2007-02-09 23:32:00,1.62303,1.62357,1.62284,1.62351,260700004.0
2007-02-09 23:33:00,1.62333,1.6236,1.62297,1.62335,233100000.0
2007-02-09 23:34:00,1.62318,1.62342,1.62289,1.62289,282300003.0
2007-02-09 23:35:00,1.62305,1.62352,1.62294,1.62352,456299993.0
2007-02-09 23:36:00,1.62313,1.62369,1.62307,1.62343,494499999.0
2007-02-09 23:37:00,1.62352,1.62366,1.62328,1.62358,284300002.0
2007-02-09 23:38:00,1.62338,1.62352,1.62317,1.62333,305200002.0
2007-02-09 23:39:00,1.62328,1.62337,1.62301,1.62309,347499995.0
2007-02-09 23:40:00,1.62272,1.6232,1.6226,1.6227,384100003.0
2007-02-09 23:41:00,1.62275,1.62305,1.62253,1.62274,265299996.0
2007-02-09 23:42:00,1.62302,1.62319,1.62265,1.62265,309600002.0
2007-02-09 23:43:00,1.62315,1.62333,1.62266,1.62286,397099999.0
2007-02-09 23:44:00,1.6225,1.62313,1.62237,1.62286,323800003.0
2007-02-09 23:45:00,1.62264,1.62314,1.62241,1.62257,389999999.0
2007-02-09 23:46:00,1.62242,1.62276,1.62225,1.62249,299099999.0
2007-02-09 23:47:00,1.62235,1.6228,1.62217,1.62238,392099995.0
2007-02-09 23:48:00,1.62233,1.6225,1.62195,1.62201,273599999.0
2007-02-09 23:49:00,1.62215,1.62266,1.62215,1.62239,230199998.0
2007-02-09 23:50:00,1.62175,1.62262,1.62175,1.62252,259700003.0
2007-02-09 23:51:00,1.62211,1.6224,1.62193,1.62196,171900002.0
2007-02-09 23:52:00,1.6221,1.6223,1.62167,1.62208,326799998.0
2007-02-09 23:53:00,1.62205,1.62227,1.62183,1.62209,217200000.0
2007-02-09 23:54:00,1.62222,1.62237,1.62165,1.62165,212900001.0
2007-02-09 23:55:00,1.62194,1.62226,1.62182,1.62203,440300000.0
2007-02-09 23:56:00,1.62171,1.62237,1.62153,1.62216,367400002.0
2007-02-09 23:57:00,1.62221,1.62257,1.62211,1.62241,280799999.0
2007-02-09 23:58:00,1.62183,1.62264,1.62183,1.62253,597000001.0
2007-02-09 23:59:00,1.62277,1.62277,1.62202,1.62231,358800001.0
2007-02-12 00:00:00,1.62152,1.62185,1.62125,1.62125,345900000.0
2007-02-12 00:01:00,1.62156,1.6219,1.62153,1.62153,245699997.0
2007-02-12 00:02:00,1.62174,1.62201,1.62154,1.622,442499995.0
2007-02-12 00:03:00,1.62212,1.62226,1.6213,1.62144,414400003.0
2007-02-12 00:04:00,1.62202,1.62214,1.62159,1.62198,428499998.0
2007-02-12 00:05:00,1.62199,1.62239,1.62187,1.62216,234800004.0
2007-02-12 00:06:00,1.622,1.62234,1.62155,1.62157,314899995.0
2007-02-12 00:07:00,1.62168,1.62262,1.62152,1.62183,460300001.0
2007-02-12 00:08:00,1.62167,1.622,1.62154,1.62154,281400005.0
2007-02-12 00:09:00,1.62213,1.62245,1.62182,1.6222,297899999.0
2007-02-12 00:10:00,1.62185,1.62221,1.62172,1.6219,547100003.0
2007-02-12 00:11:00,1.62199,1.62203,1.62157,1.62173,583400007.0
2007-02-12 00:12:00,1.62173,1.62242,1.62173,1.62216,277200000.0
2007-02-12 00:13:00,1.62192,1.62199,1.62158,1.62161,298799996.0
2007-02-12 00:14:00,1.62166,1.62217,1.62157,1.62163,490200003.0
2007-02-12 00:15:00,1.62168,1.62208,1.62168,1.62179,290299997.0
2007-02-12 00:16:00,1.62191,1.62212,1.62163,1.62166,347500000.0
2007-02-12 00:17:00,1.62171,1.62227,1.62171,1.62185,453900005.0
2007-02-12 00:18:00,1.62188,1.62255,1.62161,1.62184,504599997.0
2007-02-12 00:19:00,1.62192,1.62233,1.6218,1.62222,281299998.0
2007-02-12 00:20:00,1.62175,1.62234,1.62144,1.62212,348900000.0
2007-02-12 00:21:00,1.62194,1.62235,1.62179,1.62179,405500005.0
2007-02-12 00:22:00,1.62195,1.62219,1.62186,1.62186,328500003.0
2007-02-12 00:23:00,1.62174,1.62218,1.6217,1.62206,368200001.0
2007-02-12 00:24:00,1.6222,1.6225,1.62202,1.62222,409400002.0
2007-02-12 00:25:00,1.6222,1.62255,1.6219,1.62204,680300005.0
2007-02-12 00:26:00,1.62145,1.62207,1.62145,1.62195,182900000.0
2007-02-12 00:27:00,1.6222,1.62253,1.62196,1.62229,389899995.0
2007-02-12 00:28:00,1.6223,1.62284,1.62205,1.62222,434799999.0
2007-02-12 00:29:00,1.62205,1.62272,1.62205,1.6225,393899994.0
2007-02-12 00:30:00,1.62257,1.62271,1.62215,1.62249,459399996.0
2007-02-12 00:31:00,1.6227,1.6232,1.6227,1.6228,230000004.0
2007-02-12 00:32:00,1.62287,1.62357,1.62287,1.62334,237300001.0
2007-02-12 00:33:00,1.6234,1.62374,1.62313,1.62342,322600003.0
2007-02-12 00:34:00,1.62284,1.62371,1.62284,1.62343,403199999.0
2007-02-12 00:35:00,1.62378,1.62394,1.62333,1.62392,434999997.0
2007-02-12 00:36:00,1.62338,1.62394,1.62336,1.62375,453999996.0
2007-02-12 00:37:00,1.62353,1.62375,1.62323,1.62359,380900003.0
2007-02-12 00:38:00,1.62358,1.62398,1.62347,1.62366,176200001.0
2007-02-12 00:39:00,1.62379,1.62395,1.62322,1.6235,369300005.0
2007-02-12 00:40:00,1.62385,1.62405,1.6233,1.62358,353100002.0
2007-02-12 00:41:00,1.62395,1.62434,1.62369,1.62415,360000003.0
2007-02-12 00:42:00,1.62365,1.62455,1.62351,1.62368,394599998.0
2007-02-12 00:43:00,1.62359,1.624,1.62341,1.62367,459200003.0
2007-02-12 00:44:00,1.62339,1.62395,1.623,1.62332,325800001.0
2007-02-12 00:45:00,1.62328,1.62389,1.62306,1.62322,463899998.0
2007-02-12 00:46:00,1.62313,1.62378,1.62305,1.62341,532500003.0
2007-02-12 00:47:00,1.6231,1.62357,1.62301,1.62357,430000003.0
2007-02-12 00:48:00,1.623,1.62338,1.6228,1.62317,474600000.0
2007-02-12 00:49:00,1.62314,1.62327,1.62273,1.62282,277699999.0
2007-02-12 00:50:00,1.62322,1.62361,1.62302,1.62335,600500008.0
2007-02-12 00:51:00,1.62315,1.62348,1.62304,1.62305,409000004.0
2007-02-12 00:52:00,1.62306,1.62354,1.6229,1.62324,337499997.0
2007-02-12 00:53:00,1.62327,1.62351,1.62289,1.62298,230900000.0
2007-02-12 00:54:00,1.6229,1.62367,1.6228,1.62334,477000004.0
2007-02-12 00:55:00,1.62325,1.62358,1.62301,1.62327,512199997.0
2007-02-12 00:56:00,1.62282,1.62327,1.62277,1.6231,410300003.0
2007-02-12 00:57:00,1.62301,1.62368,1.62292,1.6232,603999996.0
2007-02-12 00:58:00,1.62311,1.62386,1.623,1.62338,394600006.0
2007-02-12 00:59:00,1.6232,1.62349,1.62293,1.6234,304900003.0
2007-02-12 01:00:00,1.62306,1.6234,1.62281,1.6233,618100004.0
2007-02-12 01:01:00,1.62313,1.62353,1.62287,1.62323,508300005.0
2007-02-12 01:02:00,1.62345,1.62358,1.62297,1.62301,446900004.0
2007-02-12 01:03:00,1.62304,1.62341,1.62291,1.62305,431100001.0
2007-02-12 01:04:00,1.62355,1.62388,1.62311,1.62332,624999996.0
2007-02-12 01:05:00,1.62341,1.6237,1.62326,1.62349,388800002.0
2007-02-12 01:06:00,1.62312,1.62406,1.623,1.62354,357900002.0
2007-02-12 01:07:00,1.62372,1.62386,1.62335,1.62355,529300004.0
2007-02-12 01:08:00,1.62321,1.62398,1.62321,1.62326,410000001.0
2007-02-12 01:09:00,1.62315,1.62376,1.62315,1.62361,337799995.0
2007-02-12 01:10:00,1.62319,1.62365,1.62301,1.62318,347000001.0
2007-02-12 01:11:00,1.62322,1.62348,1.62307,1.62327,462100003.0
2007-02-12 01:12:00,1.6231,1.62342,1.62301,1.62319,423400002.0
2007-02-12 01:13:00,1.62335,1.62345,1.62277,1.62282,211300001.0
2007-02-12 01:14:00,1.62299,1.6233,1.62285,1.62308,610800000.0
2007-02-12 01:15:00,1.62327,1.62333,1.62275,1.62293,504100001.0
2007-02-12 01:16:00,1.6226,1.62362,1.6226,1.62333,302000004.0
2007-02-12 01:17:00,1.62336,1.62355,1.62291,1.62291,626300008.0
2007-02-12 01:18:00,1.62305,1.62368,1.62293,1.62368,523400000.0
2007-02-12 01:19:00,1.62353,1.62389,1.62314,1.62342,427999998.0
2007-02-12 01:20:00,1.6232,1.62381,1.62314,1.62339,387200003.0
2007-02-12 01:21:00,1.6234,1.62387,1.6233,1.6233,373399999.0
2007-02-12 01:22:00,1.62335,1.62371,1.62335,1.62366,322900001.0
2007-02-12 01:23:00,1.62375,1.6239,1.62324,1.62324,329900005.0
2007-02-12 01:24:00,1.62332,1.62388,1.62319,1.62375,294900000.0
2007-02-12 01:25:00,1.62362,1.62405,1.62344,1.62357,267499998.0
2007-02-12 01:26:00,1.62336,1.62403,1.62314,1.62398,396999998.0
2007-02-12 01:27:00,1.62333,1.62398,1.62295,1.62295,534300003.0
2007-02-12 01:28:00,1.6231,1.62344,1.62286,1.62302,475500001.0
2007-02-12 01:29:00,1.62315,1.62342,1.62312,1.62317,240599999.0
2007-02-12 01:30:00,1.62334,1.62349,1.62309,1.62314,294600002.0
2007-02-12 01:31:00,1.6229,1.62343,1.62287,1.62335,518000008.0
2007-02-12 01:32:00,1.62337,1.62355,1.62313,1.6233,537500004.0
2007-02-12 01:33:00,1.62332,1.62352,1.62307,1.62312,574199998.0
2007-02-12 01:34:00,1.62306,1.62344,1.62294,1.62309,359400000.0
2007-02-12 01:35:00,1.62279,1.6237,1.62279,1.62308,235200000.0
2007-02-12 01:36:00,1.6233,1.62357,1.62319,1.62338,381600002.0
2007-02-12 01:37:00,1.62337,1.6236,1.62319,1.62357,521099997.0
2007-02-12 01:38:00,1.62347,1.624,1.6233,1.62341,595299997.0
2007-02-12 01:39:00,1.62332,1.62353,1.6232,1.62352,432599999.0
2007-02-12 01:40:00,1.62329,1.62348,1.62296,1.62307,228000002.0
2007-02-12 01:41:00,1.62329,1.62393,1.62314,1.62393,397299999.0
2007-02-12 01:42:00,1.62323,1.62382,1.62311,1.62358,298499998.0
2007-02-12 01:43:00,1.62337,1.62337,1.6226,1.6226,268000001.0
2007-02-12 01:44:00,1.62306,1.62341,1.62294,1.62297,320900001.0
2007-02-12 01:45:00,1.62302,1.62347,1.62302,1.62347,129300000.0
2007-02-12 01:46:00,1.62341,1.62374,1.6232,1.62327,469099997.0
2007-02-12 01:47:00,1.62331,1.62374,1.62331,1.62373,386500002.0
2007-02-12 01:48:00,1.62354,1.62364,1.62326,1.62348,365100002.0
2007-02-12 01:49:00,1.62343,1.6236,1.62321,1.62337,334000001.0
2007-02-12 01:50:00,1.62353,1.62371,1.62328,1.62336,387600004.0
2007-02-12 01:51:00,1.6236,1.62368,1.62302,1.62331,367300004.0
2007-02-12 01:52:00,1.62312,1.62386,1.62305,1.62364,228699999.0
2007-02-12 01:53:00,1.62345,1.62398,1.62324,1.62346,483300000.0
2007-02-12 01:54:00,1.62343,1.6237,1.62326,1.62355,577000002.0
2007-02-12 01:55:00,1.6237,1.62374,1.62328,1.62328,626200000.0
2007-02-12 01:56:00,1.62353,1.62383,1.62324,1.62324,331000001.0
2007-02-12 01:57:00,1.62332,1.62401,1.6232,1.62377,537900000.0
2007-02-12 01:58:00,1.62328,1.62373,1.62321,1.62321,305400000.0
2007-02-12 01:59:00,1.62316,1.62359,1.62299,1.62334,507399999.0
2007-02-12 02:00:00,1.62325,1.62389,1.62321,1.62354,227600001.0
2007-02-12 02:01:00,1.62327,1.6238,1.62318,1.6238,290499997.0
2007-02-12 02:02:00,1.62331,1.62387,1.62331,1.62356,407499999.0
2007-02-12 02:03:00,1.62348,1.62386,1.62342,1.62367,243100003.0
2007-02-12 02:04:00,1.62374,1.62391,1.62302,1.62307,422000000.0
2007-02-12 02:05:00,1.62362,1.62368,1.62311,1.62327,351600000.0
2007-02-12 02:06:00,1.62349,1.62375,1.62305,1.62318,358899998.0
2007-02-12 02:07:00,1.62325,1.62352,1.62318,1.62337,339799997.0
2007-02-12 02:08:00,1.62327,1.62353,1.62308,1.62327,432599997.0
2007-02-12 02:09:00,1.62275,1.62318,1.62275,1.623,367400003.0
2007-02-12 02:10:00,1.62322,1.62344,1.62309,1.62329,235300001.0
2007-02-12 02:11:00,1.62351,1.62371,1.62295,1.62295,282699999.0
2007-02-12 02:12:00,1.62333,1.62383,1.62316,1.62327,373700000.0
2007-02-12 02:13:00,1.62316,1.6239,1.62316,1.62333,295000002.0
2007-02-12 02:14:00,1.62347,1.62363,1.62323,1.62347,450599998.0
2007-02-12 02:15:00,1.62357,1.62386,1.62332,1.62344,299900002.0
2007-02-12 02:16:00,1.62367,1.62371,1.62313,1.62325,392100001.0
2007-02-12 02:17:00,1.62357,1.62365,1.62324,1.62331,281799996.0
2007-02-12 02:18:00,1.62333,1.62364,1.62308,1.62308,261400002.0
2007-02-12 02:19:00,1.62319,1.6236,1.62312,1.62318,346499999.0
2007-02-12 02:20:00,1.62293,1.62372,1.62288,1.62348,344400007.0
2007-02-12 02:21:00,1.62364,1.62395,1.62327,1.62332,381100002.0
2007-02-12 02:22:00,1.62333,1.62361,1.62309,1.62331,252400000.0
2007-02-12 02:23:00,1.62343,1.62385,1.62327,1.62349,361900001.0
2007-02-12 02:24:00,1.62344,1.62346,1.62313,1.62319,290000005.0
2007-02-12 02:25:00,1.62317,1.62343,1.62306,1.6234,440100006.0
2007-02-12 02:26:00,1.62323,1.62344,1.62303,1.62312,435400001.0
2007-02-12 02:27:00,1.62311,1.6237,1.62297,1.62314,464799998.0
2007-02-12 02:28:00,1.6231,1.62367,1.62294,1.62331,369199999.0
2007-02-12 02:29:00,1.623,1.62358,1.623,1.62326,220200000.0
2007-02-12 02:30:00,1.6233,1.62368,1.6233,1.62346,456400001.0
2007-02-12 02:31:00,1.62335,1.62354,1.62308,1.62335,312300002.0
2007-02-12 02:32:00,1.6235,1.62357,1.62324,1.62357,292400002.0
2007-02-12 02:33:00,1.62344,1.62362,1.62313,1.62339,411700003.0
2007-02-12 02:34:00,1.62342,1.62349,1.62281,1.62296,340999996.0
2007-02-12 02:35:00,1.62289,1.62376,1.62281,1.62311,310700002.0
2007-02-12 02:36:00,1.62308,1.62345,1.62301,1.62323,234700000.0
2007-02-12 02:37:00,1.62308,1.62375,1.62305,1.6235,338299997.0
2007-02-12 02:38:00,1.62331,1.62378,1.62329,1.62342,331400004.0
2007-02-12 02:39:00,1.62348,1.62397,1.62323,1.62342,414600006.0
2007-02-12 02:40:00,1.62332,1.62347,1.62299,1.6231,419700003.0
2007-02-12 02:41:00,1.6232,1.62397,1.62318,1.62344,293100002.0
2007-02-12 02:42:00,1.62349,1.62388,1.6232,1.62339,224100000.0
2007-02-12 02:43:00,1.62335,1.62359,1.62317,1.62343,329299998.0
2007-02-12 02:44:00,1.62305,1.62364,1.62305,1.62344,337799999.0
2007-02-12 02:45:00,1.62326,1.62352,1.62308,1.62343,379799998.0
2007-02-12 02:46:00,1.62373,1.62376,1.623,1.623,297400001.0
2007-02-12 02:47:00,1.62308,1.62375,1.62303,1.62319,419700002.0
2007-02-12 02:48:00,1.62321,1.62354,1.62311,1.62333,276699999.0
2007-02-12 02:49:00,1.62338,1.62376,1.62338,1.62371,250800003.0
2007-02-12 02:50:00,1.62349,1.62372,1.62318,1.62343,356499997.0
2007-02-12 02:51:00,1.62333,1.62367,1.62321,1.62345,294099999.0
2007-02-12 02:52:00,1.62313,1.62365,1.62313,1.62356,252600001.0
2007-02-12 02:53:00,1.62325,1.62375,1.62321,1.62362,321799997.0
2007-02-12 02:54:00,1.62296,1.62384,1.62296,1.62327,286800000.0
2007-02-12 02:55:00,1.62312,1.62345,1.62304,1.62308,412700003.0
2007-02-12 02:56:00,1.62309,1.62361,1.6229,1.62341,348000004.0
2007-02-12 02:57:00,1.62345,1.62355,1.6229,1.62291,480999995.0
2007-02-12 02:58:00,1.62347,1.6236,1.62315,1.62323,283300004.0
2007-02-12 02:59:00,1.62318,1.62371,1.62318,1.62333,189800002.0
2007-02-12 03:00:00,1.62346,1.62353,1.62319,1.62326,329900000.0
2007-02-12 03:01:00,1.62324,1.62361,1.62322,1.62356,451000002.0
2007-02-12 03:02:00,1.62326,1.62355,1.62288,1.6231,279899997.0
2007-02-12 03:03:00,1.62312,1.62374,1.62301,1.6232,294199995.0
2007-02-12 03:04:00,1.62321,1.62365,1.62307,1.62344,322699999.0
2007-02-12 03:05:00,1.6234,1.62362,1.62313,1.62339,275199997.0
2007-02-12 03:06:00,1.6233,1.62369,1.62319,1.62353,366800001.0
2007-02-12 03:07:00,1.62343,1.6236,1.62308,1.62318,435199998.0
2007-02-12 03:08:00,1.62333,1.62399,1.62322,1.62363,365500002.0
2007-02-12 03:09:00,1.62317,1.62372,1.62306,1.62351,296899998.0
2007-02-12 03:10:00,1.62319,1.62362,1.62302,1.62339,349100000.0
2007-02-12 03:11:00,1.6231,1.62352,1.62301,1.62316,289799997.0
2007-02-12 03:12:00,1.62302,1.62355,1.62294,1.62337,234799999.0
2007-02-12 03:13:00,1.62328,1.62357,1.62325,1.62348,273000003.0
2007-02-12 03:14:00,1.62335,1.62347,1.6229,1.62339,424900001.0
2007-02-12 03:15:00,1.62343,1.62362,1.62321,1.62339,345800009.0
2007-02-12 03:16:00,1.62318,1.62359,1.62318,1.62359,282799994.0
2007-02-12 03:17:00,1.62367,1.62367,1.62312,1.62348,326000003.0
2007-02-12 03:18:00,1.62341,1.62351,1.62306,1.6231,227899999.0
2007-02-12 03:19:00,1.62323,1.62369,1.62322,1.62345,467400001.0
2007-02-12 03:20:00,1.62317,1.62372,1.62306,1.62361,254099999.0
2007-02-12 03:21:00,1.6235,1.6235,1.62315,1.62321,339600003.0
2007-02-12 03:22:00,1.62307,1.62349,1.62295,1.62299,297400000.0
2007-02-12 03:23:00,1.62313,1.62357,1.62312,1.6235,153699997.0
2007-02-12 03:24:00,1.62363,1.62377,1.62319,1.62343,271700000.0
2007-02-12 03:25:00,1.62347,1.62349,1.62307,1.62315,461900002.0
2007-02-12 03:26:00,1.6229,1.62363,1.62287,1.62363,319200000.0
2007-02-12 03:27:00,1.6237,1.62373,1.62319,1.62355,447000002.0
2007-02-12 03:28:00,1.62316,1.62361,1.623,1.62317,374600007.0
2007-02-12 03:29:00,1.62335,1.62359,1.62315,1.62345,281899998.0
2007-02-12 03:30:00,1.62293,1.62356,1.62289,1.62336,322100000.0
2007-02-12 03:31:00,1.62395,1.62395,1.62322,1.62366,294600005.0
2007-02-12 03:32:00,1.62322,1.62363,1.62312,1.62327,216600000.0
2007-02-12 03:33:00,1.62337,1.62355,1.62293,1.62352,458500004.0
2007-02-12 03:34:00,1.62342,1.62358,1.62308,1.62358,508800001.0
2007-02-12 03:35:00,1.62338,1.62355,1.62304,1.62311,281200003.0
2007-02-12 03:36:00,1.62304,1.62351,1.62292,1.62351,489900005.0
2007-02-12 03:37:00,1.62322,1.62352,1.62322,1.62351,220200000.0
2007-02-12 03:38:00,1.62335,1.62352,1.62318,1.62325,377700001.0
2007-02-12 03:39:00,1.62311,1.62353,1.62308,1.62348,401000000.0
2007-02-12 03:40:00,1.62337,1.62353,1.6231,1.6231,324700001.0
2007-02-12 03:41:00,1.62329,1.62348,1.62304,1.62348,294499996.0
2007-02-12 03:42:00,1.62327,1.62375,1.62317,1.62335,321000000.0
2007-02-12 03:43:00,1.62297,1.62345,1.62297,1.62337,245699999.0
2007-02-12 03:44:00,1.62309,1.62345,1.6229,1.62312,408100001.0
2007-02-12 03:45:00,1.6233,1.62366,1.6233,1.62346,275600000.0
2007-02-12 03:46:00,1.62317,1.62348,1.62303,1.62322,319900006.0
2007-02-12 03:47:00,1.62357,1.6238,1.62326,1.62348,393699999.0
2007-02-12 03:48:00,1.62335,1.62358,1.62326,1.62338,351800002.0
2007-02-12 03:49:00,1.62346,1.62391,1.6233,1.6233,431800005.0
2007-02-12 03:50:00,1.62357,1.62391,1.62342,1.62364,448200001.0
2007-02-12 03:51:00,1.6238,1.6238,1.62312,1.62335,400400008.0
2007-02-12 03:52:00,1.62328,1.62361,1.62309,1.62309,207000002.0
2007-02-12 03:53:00,1.62332,1.62362,1.62332,1.62345,294799995.0
2007-02-12 03:54:00,1.62342,1.62364,1.62319,1.62351,246199998.0
2007-02-12 03:55:00,1.62365,1.62376,1.62329,1.62329,246800000.0
2007-02-12 03:56:00,1.62303,1.62361,1.62303,1.62346,416000001.0
2007-02-12 03:57:00,1.62321,1.62363,1.62321,1.62341,271699999.0
2007-02-12 03:58:00,1.62353,1.62389,1.62311,1.62326,418499995.0
2007-02-12 03:59:00,1.62332,1.62401,1.62323,1.62323,309400000.0
2007-02-12 04:00:00,1.62369,1.62391,1.6233,1.62339,339499996.0
2007-02-12 04:01:00,1.62329,1.62365,1.62319,1.62331,262200001.0
2007-02-12 04:02:00,1.62337,1.62413,1.6233,1.6238,288699994.0
2007-02-12 04:03:00,1.62381,1.62399,1.62332,1.62332,260200001.0
2007-02-12 04:04:00,1.62361,1.6238,1.62334,1.62349,306700002.0
2007-02-12 04:05:00,1.62336,1.62382,1.62325,1.62364,233300000.0
2007-02-12 04:06:00,1.62323,1.62356,1.62316,1.62356,306900004.0
2007-02-12 04:07:00,1.62331,1.6236,1.62308,1.62349,447999998.0
2007-02-12 04:08:00,1.6236,1.62379,1.62297,1.62308,254899998.0
2007-02-12 04:09:00,1.62337,1.62413,1.62333,1.62376,250900000.0
2007-02-12 04:10:00,1.62359,1.62389,1.62315,1.62342,436599998.0
2007-02-12 04:11:00,1.62331,1.62426,1.62325,1.62415,256300000.0
2007-02-12 04:12:00,1.62339,1.62407,1.6233,1.62367,330100001.0
2007-02-12 04:13:00,1.62365,1.6241,1.62345,1.6237,306799999.0
2007-02-12 04:14:00,1.62369,1.62395,1.62341,1.62359,244800002.0
2007-02-12 04:15:00,1.62355,1.6237,1.62318,1.6235,451599997.0
2007-02-12 04:16:00,1.62368,1.62368,1.62311,1.6232,213499999.0
2007-02-12 04:17:00,1.62312,1.62379,1.62312,1.62375,403399999.0
2007-02-12 04:18:00,1.62375,1.62388,1.62345,1.62361,365700002.0
2007-02-12 04:19:00,1.62387,1.6239,1.62319,1.62327,283500001.0
2007-02-12 04:20:00,1.62345,1.62366,1.62315,1.62354,360299997.0
2007-02-12 04:21:00,1.6236,1.62377,1.62297,1.623,292700002.0
2007-02-12 04:22:00,1.62359,1.62359,1.62314,1.62332,231599999.0
2007-02-12 04:23:00,1.6234,1.62364,1.62333,1.62358,308700002.0
2007-02-12 04:24:00,1.62346,1.62366,1.62327,1.62329,407700001.0
2007-02-12 04:25:00,1.62352,1.62364,1.62316,1.62335,272500000.0
2007-02-12 04:26:00,1.62345,1.62363,1.62328,1.62347,275399999.0
2007-02-12 04:27:00,1.6236,1.62375,1.62329,1.62345,382700001.0
2007-02-12 04:28:00,1.62331,1.62365,1.62329,1.62349,285399998.0
2007-02-12 04:29:00,1.62351,1.6237,1.62325,1.62341,392200004.0
2007-02-12 04:30:00,1.62333,1.62389,1.62332,1.62374,219199999.0
2007-02-12 04:31:00,1.6235,1.62385,1.62342,1.6238,263700002.0
2007-02-12 04:32:00,1.62375,1.62381,1.62347,1.62347,188699999.0
2007-02-12 04:33:00,1.62341,1.62375,1.62341,1.62367,230000002.0
2007-02-12 04:34:00,1.6234,1.62364,1.62324,1.62355,156900000.0
2007-02-12 04:35:00,1.62346,1.6238,1.62335,1.6236,383200001.0
2007-02-12 04:36:00,1.62385,1.62399,1.62358,1.62383,337400002.0
2007-02-12 04:37:00,1.62352,1.62376,1.62335,1.62343,354900004.0
2007-02-12 04:38:00,1.62363,1.62385,1.62333,1.62358,195000000.0
2007-02-12 04:39:00,1.62374,1.62397,1.6234,1.62344,224600000.0
2007-02-12 04:40:00,1.62355,1.624,1.62355,1.62379,440000000.0
2007-02-12 04:41:00,1.62379,1.6239,1.62362,1.62383,300400000.0
2007-02-12 04:42:00,1.62368,1.62406,1.62359,1.62364,304699999.0
2007-02-12 04:43:00,1.62406,1.62416,1.62351,1.62378,411499996.0
2007-02-12 04:44:00,1.62374,1.624,1.62359,1.624,344499999.0
2007-02-12 04:45:00,1.62371,1.62393,1.62353,1.62371,355299995.0
2007-02-12 04:46:00,1.62363,1.62395,1.62357,1.62378,415200003.0
2007-02-12 04:47:00,1.62402,1.62414,1.62373,1.62385,308899999.0
2007-02-12 04:48:00,1.624,1.624,1.6235,1.62365,378899998.0
2007-02-12 04:49:00,1.62396,1.62406,1.62337,1.62342,411500003.0
2007-02-12 04:50:00,1.62306,1.62401,1.62306,1.62397,407000000.0
2007-02-12 04:51:00,1.6241,1.6241,1.62352,1.62402,275600003.0
2007-02-12 04:52:00,1.62372,1.62408,1.62366,1.62385,393699999.0
2007-02-12 04:53:00,1.62383,1.62404,1.62354,1.62384,521000005.0
2007-02-12 04:54:00,1.62351,1.62389,1.62344,1.6235,518400002.0
2007-02-12 04:55:00,1.62375,1.62395,1.62349,1.62383,313599996.0
2007-02-12 04:56:00,1.62392,1.62398,1.62362,1.62362,349300000.0
2007-02-12 04:57:00,1.62377,1.62411,1.62375,1.62411,266700003.0
2007-02-12 04:58:00,1.62387,1.62406,1.62342,1.62342,464899998.0
2007-02-12 04:59:00,1.62372,1.62417,1.62363,1.62417,255800003.0
2007-02-12 05:00:00,1.62432,1.62438,1.6238,1.62396,189999998.0
2007-02-12 05:01:00,1.62388,1.62434,1.6238,1.62399,398700005.0
2007-02-12 05:02:00,1.62395,1.62433,1.62386,1.62386,393800004.0
2007-02-12 05:03:00,1.62387,1.62416,1.62368,1.62376,300200001.0
2007-02-12 05:04:00,1.62437,1.62438,1.62373,1.62375,214500000.0
2007-02-12 05:05:00,1.62388,1.62433,1.62386,1.62405,275700000.0
2007-02-12 05:06:00,1.62412,1.62419,1.6236,1.6236,269200008.0
2007-02-12 05:07:00,1.62382,1.62426,1.62358,1.62423,312200000.0
2007-02-12 05:08:00,1.6242,1.62441,1.62391,1.62415,328700002.0
2007-02-12 05:09:00,1.62409,1.6243,1.62379,1.62382,290300003.0
2007-02-12 05:10:00,1.62398,1.62417,1.62376,1.62385,427199997.0
2007-02-12 05:11:00,1.62383,1.62434,1.62361,1.6242,326900003.0
2007-02-12 05:12:00,1.62394,1.62417,1.6236,1.62367,240400000.0
2007-02-12 05:13:00,1.62368,1.62415,1.62368,1.62401,101800001.0
2007-02-12 05:14:00,1.62382,1.62404,1.62373,1.62373,214700000.0
2007-02-12 05:15:00,1.62425,1.6243,1.62364,1.62383,377099998.0
2007-02-12 05:16:00,1.62376,1.62423,1.62373,1.62404,356300004.0
2007-02-12 05:17:00,1.62403,1.62408,1.62373,1.624,325500001.0
2007-02-12 05:18:00,1.62368,1.62419,1.62367,1.62417,376899998.0
2007-02-12 05:19:00,1.6244,1.62462,1.62386,1.62462,307200002.0
2007-02-12 05:20:00,1.62402,1.62446,1.62385,1.62402,390500005.0
2007-02-12 05:21:00,1.62387,1.6241,1.62366,1.62381,268099997.0
2007-02-12 05:22:00,1.62365,1.62429,1.62365,1.62411,321899996.0
2007-02-12 05:23:00,1.62404,1.62434,1.62361,1.62413,284599995.0
2007-02-12 05:24:00,1.62353,1.6241,1.62345,1.62376,282799999.0
2007-02-12 05:25:00,1.62385,1.6241,1.62348,1.62395,252400006.0
2007-02-12 05:26:00,1.62385,1.62405,1.6235,1.6235,319900002.0
2007-02-12 05:27:00,1.62334,1.62411,1.62334,1.62408,284800002.0
2007-02-12 05:28:00,1.62366,1.62417,1.62364,1.6239,229200001.0
2007-02-12 05:29:00,1.62412,1.62417,1.62358,1.62384,264899998.0
2007-02-12 05:30:00,1.62379,1.62422,1.6237,1.62401,196400000.0
2007-02-12 05:31:00,1.62378,1.62427,1.62364,1.62427,349799995.0
2007-02-12 05:32:00,1.62411,1.6243,1.62362,1.62363,395199994.0
2007-02-12 05:33:00,1.6237,1.6242,1.62365,1.62405,296300002.0
2007-02-12 05:34:00,1.62386,1.62401,1.62368,1.62396,378199999.0
2007-02-12 05:35:00,1.62377,1.62401,1.62358,1.62362,198399997.0
2007-02-12 05:36:00,1.62363,1.62404,1.62356,1.6237,290599998.0
2007-02-12 05:37:00,1.62372,1.62428,1.62365,1.62393,211000002.0
2007-02-12 05:38:00,1.62398,1.62412,1.62378,1.62378,199599998.0
2007-02-12 05:39:00,1.62387,1.62413,1.6235,1.6235,385699998.0
2007-02-12 05:40:00,1.6241,1.62433,1.62347,1.62347,219400003.0
2007-02-12 05:41:00,1.62348,1.62377,1.62334,1.62334,203500000.0
2007-02-12 05:42:00,1.62364,1.62415,1.6236,1.62374,473599998.0
2007-02-12 05:43:00,1.6238,1.62412,1.62366,1.62402,256300003.0
2007-02-12 05:44:00,1.62415,1.62415,1.62354,1.62402,251900000.0
2007-02-12 05:45:00,1.62395,1.62423,1.62372,1.62393,332200001.0
2007-02-12 05:46:00,1.6236,1.62426,1.62352,1.62393,396500003.0
2007-02-12 05:47:00,1.62391,1.62411,1.62354,1.62388,304200000.0
2007-02-12 05:48:00,1.62382,1.62425,1.6236,1.62366,491200000.0
2007-02-12 05:49:00,1.62376,1.62434,1.62363,1.62408,298000003.0
2007-02-12 05:50:00,1.62386,1.62405,1.62357,1.62398,271700002.0
2007-02-12 05:51:00,1.62391,1.62405,1.62379,1.62385,89000000.0
2007-02-12 05:52:00,1.62375,1.624,1.62362,1.62372,370800002.0
2007-02-12 05:53:00,1.62387,1.62393,1.62361,1.62362,550200003.0
2007-02-12 05:54:00,1.62365,1.62396,1.62345,1.62353,367400002.0
2007-02-12 05:55:00,1.62361,1.62388,1.62354,1.62369,193400000.0
2007-02-12 05:56:00,1.62374,1.62414,1.62354,1.62374,401800003.0
2007-02-12 05:57:00,1.62397,1.62406,1.62344,1.62406,425700006.0
2007-02-12 05:58:00,1.62401,1.62415,1.62365,1.62388,336099999.0
2007-02-12 05:59:00,1.62397,1.62409,1.62367,1.62372,224400002.0
2007-02-12 06:00:00,1.62372,1.62415,1.62347,1.62364,474100001.0
2007-02-12 06:01:00,1.62362,1.62382,1.62344,1.62371,378700000.0
2007-02-12 06:02:00,1.62397,1.62421,1.62364,1.62418,417199997.0
2007-02-12 06:03:00,1.62405,1.62422,1.62375,1.62401,305200002.0
2007-02-12 06:04:00,1.62348,1.62384,1.62348,1.6237,198400001.0
2007-02-12 06:05:00,1.62383,1.62401,1.6237,1.62379,291999999.0
2007-02-12 06:06:00,1.62396,1.62414,1.62373,1.62398,413399998.0
2007-02-12 06:07:00,1.6239,1.6239,1.62349,1.62383,355099998.0
2007-02-12 06:08:00,1.62356,1.62397,1.62351,1.62373,255599997.0
2007-02-12 06:09:00,1.62398,1.62414,1.62372,1.62373,329400004.0
2007-02-12 06:10:00,1.6239,1.62396,1.62352,1.62352,291600001.0
2007-02-12 06:11:00,1.6237,1.62408,1.62362,1.62377,356300000.0
2007-02-12 06:12:00,1.62361,1.62392,1.62354,1.62354,331599996.0
2007-02-12 06:13:00,1.62354,1.62404,1.62354,1.62378,242399999.0
2007-02-12 06:14:00,1.62362,1.62406,1.62347,1.6238,305500002.0
2007-02-12 06:15:00,1.62398,1.62417,1.62376,1.62385,570499998.0
2007-02-12 06:16:00,1.62358,1.62393,1.62358,1.6236,326999995.0
2007-02-12 06:17:00,1.62358,1.62447,1.62358,1.62415,333200001.0
2007-02-12 06:18:00,1.62402,1.62433,1.62373,1.62411,532100000.0
2007-02-12 06:19:00,1.62388,1.62419,1.62372,1.62388,384999997.0
2007-02-12 06:20:00,1.62398,1.62436,1.62392,1.62422,296500001.0
2007-02-12 06:21:00,1.62427,1.62427,1.62358,1.62376,284300002.0
2007-02-12 06:22:00,1.62375,1.6241,1.62366,1.62381,340100004.0
2007-02-12 06:23:00,1.62381,1.62401,1.62356,1.62385,376999994.0
2007-02-12 06:24:00,1.62339,1.62435,1.62339,1.62376,398100004.0
2007-02-12 06:25:00,1.62402,1.62415,1.62355,1.6236,235099998.0
2007-02-12 06:26:00,1.62389,1.62401,1.62348,1.6237,297300001.0
2007-02-12 06:27:00,1.6237,1.62398,1.62364,1.62383,353699999.0
2007-02-12 06:28:00,1.62381,1.62399,1.62357,1.62391,244600002.0
2007-02-12 06:29:00,1.62412,1.62424,1.62354,1.62391,224300000.0
2007-02-12 06:30:00,1.62376,1.62403,1.62367,1.62386,351500001.0
2007-02-12 06:31:00,1.62347,1.62409,1.62347,1.62392,489499998.0
2007-02-12 06:32:00,1.62355,1.62391,1.62348,1.62376,454499993.0
2007-02-12 06:33:00,1.62407,1.62414,1.62348,1.62355,309100000.0
2007-02-12 06:34:00,1.62393,1.62414,1.62373,1.62406,182700003.0
2007-02-12 06:35:00,1.6243,1.62448,1.62387,1.62426,164600002.0
2007-02-12 06:36:00,1.62392,1.62414,1.62376,1.62385,251100000.0
2007-02-12 06:37:00,1.62425,1.6244,1.62374,1.62393,389899997.0
2007-02-12 06:38:00,1.62384,1.62435,1.62366,1.62383,419900002.0
2007-02-12 06:39:00,1.62373,1.62413,1.62338,1.62413,548700006.0
2007-02-12 06:40:00,1.6238,1.62405,1.62359,1.62368,285999997.0
2007-02-12 06:41:00,1.62398,1.62411,1.62347,1.62393,477000003.0
2007-02-12 06:42:00,1.62374,1.62409,1.62357,1.62364,380900002.0
2007-02-12 06:43:00,1.62403,1.62427,1.6235,1.62376,219000001.0
2007-02-12 06:44:00,1.62395,1.6241,1.62367,1.62376,528700005.0
2007-02-12 06:45:00,1.62392,1.6243,1.62392,1.62406,370399997.0
2007-02-12 06:46:00,1.62395,1.62416,1.62377,1.62383,373100001.0
2007-02-12 06:47:00,1.624,1.62425,1.62386,1.62416,341000005.0
2007-02-12 06:48:00,1.62414,1.62433,1.62399,1.62426,393099999.0
2007-02-12 06:49:00,1.62402,1.62426,1.62396,1.62409,296299999.0
2007-02-12 06:50:00,1.6241,1.62427,1.62376,1.62385,335300000.0
2007-02-12 06:51:00,1.62395,1.62417,1.62394,1.62396,274700002.0
2007-02-12 06:52:00,1.62388,1.62429,1.62362,1.6239,410900002.0
2007-02-12 06:53:00,1.62375,1.62426,1.62375,1.62404,243499996.0
2007-02-12 06:54:00,1.6239,1.62419,1.62373,1.62382,323699997.0
2007-02-12 06:55:00,1.62381,1.62422,1.6238,1.62392,340900006.0
2007-02-12 06:56:00,1.62376,1.62407,1.62363,1.62363,366500002.0
2007-02-12 06:57:00,1.62389,1.6241,1.62376,1.62397,455099998.0
2007-02-12 06:58:00,1.62398,1.62415,1.62381,1.62381,231499999.0
2007-02-12 06:59:00,1.62372,1.62429,1.62372,1.62416,428200003.0
2007-02-12 07:00:00,1.624,1.62414,1.62357,1.62362,320500000.0
2007-02-12 07:01:00,1.62348,1.62409,1.62344,1.62386,493099999.0
2007-02-12 07:02:00,1.62423,1.62427,1.62353,1.62403,429100002.0
2007-02-12 07:03:00,1.6242,1.6242,1.62359,1.62401,246900001.0
2007-02-12 07:04:00,1.62417,1.62435,1.62382,1.62404,262400001.0
2007-02-12 07:05:00,1.62396,1.62426,1.62388,1.62402,225299999.0
2007-02-12 07:06:00,1.62402,1.62422,1.6238,1.62421,333400001.0
2007-02-12 07:07:00,1.62405,1.62411,1.6238,1.62396,251699998.0
2007-02-12 07:08:00,1.62375,1.62417,1.62363,1.62385,265000001.0
2007-02-12 07:09:00,1.62385,1.62418,1.62377,1.62407,232400000.0
2007-02-12 07:10:00,1.62384,1.62417,1.62365,1.62384,276500002.0
2007-02-12 07:11:00,1.62383,1.62413,1.62362,1.62362,234500000.0
2007-02-12 07:12:00,1.62393,1.62411,1.62339,1.6234,227700001.0
2007-02-12 07:13:00,1.62353,1.62398,1.62353,1.62388,104200000.0
2007-02-12 07:14:00,1.62382,1.62418,1.62362,1.6241,382500005.0
2007-02-12 07:15:00,1.62414,1.62429,1.62383,1.62394,360500002.0
2007-02-12 07:16:00,1.62366,1.62399,1.62349,1.62362,248500001.0
2007-02-12 07:17:00,1.62375,1.62413,1.62375,1.62393,196200002.0
2007-02-12 07:18:00,1.62384,1.62418,1.62373,1.62401,447599998.0
2007-02-12 07:19:00,1.62412,1.62436,1.62378,1.62378,238299999.0
2007-02-12 07:20:00,1.62376,1.62428,1.6237,1.62422,407299999.0
2007-02-12 07:21:00,1.62391,1.62451,1.62391,1.62433,270700002.0
2007-02-12 07:22:00,1.62365,1.62456,1.62364,1.62445,357600003.0
2007-02-12 07:23:00,1.62412,1.62436,1.62389,1.62412,326800002.0
2007-02-12 07:24:00,1.62427,1.62433,1.62384,1.62397,228400001.0
2007-02-12 07:25:00,1.62396,1.62426,1.62396,1.62426,246900004.0
2007-02-12 07:26:00,1.62407,1.62419,1.62382,1.62409,193600000.0
2007-02-12 07:27:00,1.62402,1.62424,1.62392,1.62423,266999997.0
2007-02-12 07:28:00,1.62379,1.62419,1.6235,1.62351,162600000.0
2007-02-12 07:29:00,1.62362,1.62401,1.62362,1.62377,278800002.0
2007-02-12 07:30:00,1.62405,1.62407,1.62351,1.62352,240700002.0
2007-02-12 07:31:00,1.62363,1.62404,1.62353,1.62403,321300001.0
2007-02-12 07:32:00,1.62372,1.62399,1.62349,1.62358,221000003.0
2007-02-12 07:33:00,1.624,1.62422,1.62372,1.62416,307299995.0
2007-02-12 07:34:00,1.62382,1.62422,1.6237,1.62409,244099998.0
2007-02-12 07:35:00,1.62429,1.62429,1.62361,1.6238,312700003.0
2007-02-12 07:36:00,1.62426,1.62445,1.62349,1.62364,278099996.0
2007-02-12 07:37:00,1.62372,1.62416,1.62371,1.62395,139400002.0
2007-02-12 07:38:00,1.62342,1.62413,1.6233,1.62362,262600001.0
2007-02-12 07:39:00,1.62427,1.62427,1.62359,1.62377,290599999.0
2007-02-12 07:40:00,1.62392,1.62427,1.62387,1.62418,366700000.0
2007-02-12 07:41:00,1.62405,1.62425,1.62371,1.62414,255899999.0
2007-02-12 07:42:00,1.62393,1.62424,1.62382,1.62418,276300002.0
2007-02-12 07:43:00,1.62405,1.62426,1.62394,1.62418,343400007.0
2007-02-12 07:44:00,1.62397,1.62405,1.62374,1.62374,376300003.0
2007-02-12 07:45:00,1.62352,1.62444,1.62344,1.62381,323600004.0
2007-02-12 07:46:00,1.62346,1.62418,1.62346,1.62384,296800003.0
2007-02-12 07:47:00,1.62363,1.62418,1.62363,1.62414,351300001.0
2007-02-12 07:48:00,1.62367,1.62415,1.62367,1.62395,318900000.0
2007-02-12 07:49:00,1.62383,1.62441,1.62369,1.62401,335500002.0
2007-02-12 07:50:00,1.6238,1.62404,1.62359,1.6238,404800006.0
2007-02-12 07:51:00,1.62358,1.62412,1.62351,1.62364,301099998.0
2007-02-12 07:52:00,1.62375,1.62412,1.62356,1.62365,365600000.0
2007-02-12 07:53:00,1.62371,1.62399,1.62348,1.62365,465500009.0
2007-02-12 07:54:00,1.62377,1.6244,1.62372,1.62424,340399997.0
2007-02-12 07:55:00,1.62373,1.62421,1.62361,1.62417,408800000.0
2007-02-12 07:56:00,1.62374,1.62418,1.62374,1.62393,364600005.0
2007-02-12 07:57:00,1.62397,1.6242,1.62362,1.6237,467900003.0
2007-02-12 07:58:00,1.6241,1.62428,1.62362,1.62364,313000003.0
2007-02-12 07:59:00,1.6236,1.6243,1.62339,1.62422,282900005.0
2007-02-12 08:00:00,1.6239,1.62396,1.62363,1.6237,451300001.0
2007-02-12 08:01:00,1.62379,1.62421,1.62362,1.62416,431500001.0
2007-02-12 08:02:00,1.6238,1.62404,1.62359,1.62372,269199997.0
2007-02-12 08:03:00,1.6238,1.62409,1.62353,1.62409,252600003.0
2007-02-12 08:04:00,1.62415,1.62429,1.62384,1.62402,404299998.0
2007-02-12 08:05:00,1.62381,1.62429,1.62373,1.62409,306800004.0
2007-02-12 08:06:00,1.6241,1.62419,1.62366,1.62366,384800003.0
2007-02-12 08:07:00,1.62392,1.6241,1.62369,1.62378,255600000.0
2007-02-12 08:08:00,1.6236,1.62427,1.62351,1.6237,307500001.0
2007-02-12 08:09:00,1.62402,1.6243,1.62379,1.62397,412000000.0
2007-02-12 08:10:00,1.62418,1.62455,1.6239,1.62419,331200005.0
2007-02-12 08:11:00,1.62406,1.62444,1.62391,1.62407,338899999.0
2007-02-12 08:12:00,1.62398,1.62443,1.62381,1.6241,198500000.0
2007-02-12 08:13:00,1.6244,1.6244,1.62368,1.62397,335600001.0
2007-02-12 08:14:00,1.62412,1.62436,1.62363,1.62363,323400000.0
2007-02-12 08:15:00,1.62381,1.62443,1.62381,1.62403,283799997.0
2007-02-12 08:16:00,1.62405,1.62446,1.62392,1.62432,383499999.0
2007-02-12 08:17:00,1.62416,1.62425,1.6238,1.62391,227299999.0
2007-02-12 08:18:00,1.62419,1.62435,1.62397,1.62406,205200001.0
2007-02-12 08:19:00,1.62405,1.62445,1.62404,1.62445,351299999.0
2007-02-12 08:20:00,1.62399,1.62433,1.62379,1.62412,386399999.0
2007-02-12 08:21:00,1.62413,1.62425,1.6236,1.62388,342299999.0
2007-02-12 08:22:00,1.62405,1.62426,1.62387,1.62401,265399996.0
2007-02-12 08:23:00,1.62395,1.62444,1.62375,1.62444,210100001.0
2007-02-12 08:24:00,1.62397,1.6242,1.62366,1.62388,447299997.0
2007-02-12 08:25:00,1.62398,1.62436,1.62398,1.62415,401200004.0
2007-02-12 08:26:00,1.62427,1.6244,1.62408,1.62414,308299995.0
2007-02-12 08:27:00,1.62431,1.6245,1.62405,1.62424,334999996.0
2007-02-12 08:28:00,1.62442,1.62445,1.62413,1.62431,252599997.0
2007-02-12 08:29:00,1.6244,1.62454,1.62423,1.62452,535500001.0
2007-02-12 08:30:00,1.62448,1.62482,1.62424,1.62455,304399996.0
2007-02-12 08:31:00,1.62462,1.6248,1.62433,1.62442,404500003.0
2007-02-12 08:32:00,1.62425,1.62469,1.62415,1.62436,307100000.0
2007-02-12 08:33:00,1.62472,1.62472,1.62427,1.62441,361000007.0
2007-02-12 08:34:00,1.62415,1.62472,1.62401,1.62441,286499998.0
2007-02-12 08:35:00,1.6245,1.6247,1.62411,1.62426,275399998.0
2007-02-12 08:36:00,1.62445,1.62454,1.62417,1.62447,395999997.0
2007-02-12 08:37:00,1.62437,1.62481,1.62411,1.62432,307000000.0
2007-02-12 08:38:00,1.62422,1.62455,1.62397,1.62409,317700001.0
2007-02-12 08:39:00,1.62409,1.62444,1.62383,1.62402,333100005.0
2007-02-12 08:40:00,1.62369,1.62413,1.62358,1.62375,351200008.0
2007-02-12 08:41:00,1.62353,1.62435,1.62346,1.6243,191800002.0
2007-02-12 08:42:00,1.6239,1.62439,1.62364,1.62422,395499999.0
2007-02-12 08:43:00,1.62425,1.62446,1.62388,1.62396,360900002.0
2007-02-12 08:44:00,1.62405,1.62427,1.62378,1.62395,333100002.0
2007-02-12 08:45:00,1.62403,1.62434,1.62368,1.62384,343599997.0
2007-02-12 08:46:00,1.62363,1.62402,1.62358,1.62384,298000002.0
2007-02-12 08:47:00,1.62413,1.62448,1.62391,1.62405,396899999.0
2007-02-12 08:48:00,1.62454,1.62476,1.62402,1.62402,229300004.0
2007-02-12 08:49:00,1.62437,1.62467,1.62417,1.62451,220099998.0
2007-02-12 08:50:00,1.62465,1.62512,1.62441,1.62497,341599997.0
2007-02-12 08:51:00,1.6251,1.6253,1.6247,1.62526,485800000.0
2007-02-12 08:52:00,1.62538,1.62557,1.62466,1.62495,485200004.0
2007-02-12 08:53:00,1.6247,1.62507,1.62445,1.62489,358300001.0
2007-02-12 08:54:00,1.62495,1.62506,1.62431,1.62431,277599997.0
2007-02-12 08:55:00,1.62445,1.62487,1.6243,1.62452,292099998.0
2007-02-12 08:56:00,1.62442,1.6247,1.62394,1.62394,535100007.0
2007-02-12 08:57:00,1.62408,1.62455,1.62398,1.62437,282399998.0
2007-02-12 08:58:00,1.62465,1.62465,1.62408,1.62421,236800001.0
2007-02-12 08:59:00,1.62456,1.62475,1.62398,1.6241,387599999.0
2007-02-12 09:00:00,1.62468,1.62499,1.62442,1.62461,265700004.0
2007-02-12 09:01:00,1.62465,1.62465,1.62412,1.62425,93900000.0
2007-02-12 09:02:00,1.62423,1.62456,1.62399,1.62424,380699998.0
2007-02-12 09:03:00,1.62415,1.6244,1.62374,1.6241,424000001.0
2007-02-12 09:04:00,1.6242,1.62434,1.62364,1.62387,402600000.0
2007-02-12 09:05:00,1.62375,1.62396,1.62341,1.62348,259299995.0
2007-02-12 09:06:00,1.62371,1.62393,1.62331,1.62331,487900003.0
2007-02-12 09:07:00,1.62319,1.62377,1.6231,1.62346,399500002.0
2007-02-12 09:08:00,1.62318,1.62329,1.6228,1.62309,189299999.0
2007-02-12 09:09:00,1.62295,1.62344,1.62292,1.62334,300900006.0
2007-02-12 09:10:00,1.62298,1.62335,1.6228,1.6231,308300000.0
2007-02-12 09:11:00,1.62291,1.62336,1.6229,1.62332,211799997.0
2007-02-12 09:12:00,1.62292,1.62345,1.62279,1.62345,252800003.0
2007-02-12 09:13:00,1.62335,1.62342,1.6228,1.62318,324300004.0
2007-02-12 09:14:00,1.62321,1.62344,1.62297,1.62329,306700003.0
2007-02-12 09:15:00,1.6234,1.62357,1.62292,1.62311,374200003.0
2007-02-12 09:16:00,1.62342,1.62363,1.62298,1.62314,458799996.0
2007-02-12 09:17:00,1.62323,1.62366,1.62308,1.62339,442300002.0
2007-02-12 09:18:00,1.62332,1.62363,1.62328,1.62352,376100004.0
2007-02-12 09:19:00,1.62328,1.62359,1.62321,1.62347,447899996.0
2007-02-12 09:20:00,1.6238,1.62383,1.62333,1.62357,305200001.0
2007-02-12 09:21:00,1.62361,1.62384,1.62326,1.62352,305000000.0
2007-02-12 09:22:00,1.62308,1.62386,1.62308,1.62379,301000002.0
2007-02-12 09:23:00,1.62393,1.62416,1.62342,1.6238,383999997.0
2007-02-12 09:24:00,1.62367,1.62388,1.62325,1.62364,444800001.0
2007-02-12 09:25:00,1.62389,1.62436,1.62368,1.62412,279399996.0
2007-02-12 09:26:00,1.62425,1.62442,1.62401,1.62406,289799997.0
2007-02-12 09:27:00,1.62375,1.6243,1.62353,1.6242,298500003.0
2007-02-12 09:28:00,1.62406,1.6244,1.62377,1.62381,320500000.0
2007-02-12 09:29:00,1.62397,1.6241,1.62363,1.62381,348099998.0
2007-02-12 09:30:00,1.62398,1.6244,1.62375,1.62398,393500000.0
2007-02-12 09:31:00,1.62408,1.62421,1.62377,1.62382,239999997.0
2007-02-12 09:32:00,1.62407,1.6243,1.62379,1.62379,204300000.0
2007-02-12 09:33:00,1.62387,1.62419,1.62378,1.62408,366399997.0
2007-02-12 09:34:00,1.62378,1.62438,1.62371,1.62422,362500001.0
2007-02-12 09:35:00,1.62427,1.62445,1.62361,1.62362,316899995.0
2007-02-12 09:36:00,1.62388,1.62461,1.62385,1.62424,228500000.0
2007-02-12 09:37:00,1.62422,1.62481,1.62415,1.6248,449099996.0
2007-02-12 09:38:00,1.62453,1.62483,1.62426,1.6245,224600001.0
2007-02-12 09:39:00,1.62456,1.62479,1.62436,1.62467,334600001.0
2007-02-12 09:40:00,1.62426,1.62471,1.62419,1.62441,313099999.0
2007-02-12 09:41:00,1.62439,1.62492,1.62421,1.6244,192600002.0
2007-02-12 09:42:00,1.62453,1.62487,1.62427,1.62453,367000002.0
2007-02-12 09:43:00,1.62488,1.62488,1.62419,1.62448,450000002.0
2007-02-12 09:44:00,1.6248,1.62504,1.62435,1.62453,471200001.0
2007-02-12 09:45:00,1.62512,1.62512,1.62433,1.62459,214399999.0
2007-02-12 09:46:00,1.6245,1.62524,1.62437,1.62464,480700005.0
2007-02-12 09:47:00,1.62487,1.62498,1.62426,1.62426,334899999.0
2007-02-12 09:48:00,1.62435,1.62484,1.62424,1.62446,573300005.0
2007-02-12 09:49:00,1.6241,1.62456,1.62408,1.6244,432600003.0
2007-02-12 09:50:00,1.62411,1.62463,1.62405,1.6246,202899996.0
2007-02-12 09:51:00,1.62456,1.62476,1.62413,1.62417,319800000.0
2007-02-12 09:52:00,1.62416,1.6245,1.62396,1.62422,440700003.0
2007-02-12 09:53:00,1.62428,1.62464,1.62397,1.62424,287300000.0
2007-02-12 09:54:00,1.62461,1.62479,1.62405,1.62418,237400000.0
2007-02-12 09:55:00,1.62438,1.62483,1.62415,1.62448,314999994.0
2007-02-12 09:56:00,1.62443,1.62466,1.62398,1.6243,312000000.0
2007-02-12 09:57:00,1.62445,1.62479,1.62424,1.62472,340899998.0
2007-02-12 09:58:00,1.62445,1.62474,1.62426,1.62436,363100001.0
2007-02-12 09:59:00,1.62436,1.62489,1.62436,1.62452,275000002.0
2007-02-12 10:00:00,1.62464,1.62497,1.62435,1.62461,321900000.0
2007-02-12 10:01:00,1.62475,1.62504,1.6245,1.6249,368300003.0
2007-02-12 10:02:00,1.62427,1.62478,1.62417,1.62471,523499997.0
2007-02-12 10:03:00,1.6248,1.6249,1.62436,1.62463,399700000.0
2007-02-12 10:04:00,1.62492,1.62501,1.62407,1.62478,521600000.0
2007-02-12 10:05:00,1.62485,1.62498,1.62438,1.6246,524600007.0
2007-02-12 10:06:00,1.6242,1.6248,1.62406,1.62458,313300000.0
2007-02-12 10:07:00,1.62437,1.62478,1.62428,1.62474,310900004.0
2007-02-12 10:08:00,1.62403,1.62474,1.62403,1.62466,391100007.0
2007-02-12 10:09:00,1.62442,1.62467,1.62412,1.62456,389399999.0
2007-02-12 10:10:00,1.62434,1.62466,1.62389,1.62442,450600001.0
2007-02-12 10:11:00,1.62421,1.62456,1.62404,1.62438,418500000.0
2007-02-12 10:12:00,1.62412,1.6246,1.62398,1.62434,301900000.0
2007-02-12 10:13:00,1.62468,1.62477,1.62404,1.62413,380900000.0
2007-02-12 10:14:00,1.62434,1.62487,1.62425,1.62481,337399998.0
2007-02-12 10:15:00,1.62451,1.62481,1.62422,1.62461,262500001.0
2007-02-12 10:16:00,1.6248,1.6248,1.62416,1.62441,345900002.0
2007-02-12 10:17:00,1.62455,1.6247,1.62412,1.62442,360000003.0
2007-02-12 10:18:00,1.62452,1.62462,1.62414,1.62438,200699997.0
2007-02-12 10:19:00,1.62396,1.62466,1.62387,1.62458,353099998.0
2007-02-12 10:20:00,1.62456,1.62469,1.62414,1.62435,487899996.0
2007-02-12 10:21:00,1.62459,1.62484,1.62443,1.62462,330500004.0
2007-02-12 10:22:00,1.6246,1.62479,1.62427,1.62455,328099996.0
2007-02-12 10:23:00,1.6246,1.62472,1.62433,1.62462,392799999.0
2007-02-12 10:24:00,1.6243,1.62463,1.62413,1.6243,475399999.0
2007-02-12 10:25:00,1.62455,1.62467,1.62389,1.6241,381299998.0
2007-02-12 10:26:00,1.62386,1.62453,1.62383,1.62438,533199996.0
2007-02-12 10:27:00,1.62402,1.62436,1.62388,1.62431,250699999.0
2007-02-12 10:28:00,1.62385,1.62431,1.62378,1.62403,353000000.0
2007-02-12 10:29:00,1.62415,1.62427,1.62332,1.62381,553100000.0
2007-02-12 10:30:00,1.62356,1.62402,1.6235,1.62364,263399996.0
2007-02-12 10:31:00,1.62379,1.62402,1.62359,1.62373,304699998.0
2007-02-12 10:32:00,1.62381,1.62409,1.6237,1.62383,305100005.0
2007-02-12 10:33:00,1.62407,1.6241,1.62348,1.62374,303800000.0
2007-02-12 10:34:00,1.62373,1.62406,1.62365,1.6238,375500001.0
2007-02-12 10:35:00,1.62339,1.62392,1.62333,1.6236,325300003.0
2007-02-12 10:36:00,1.6236,1.62412,1.6236,1.62392,330800004.0
2007-02-12 10:37:00,1.62405,1.62414,1.62356,1.62357,318200003.0
2007-02-12 10:38:00,1.62372,1.62408,1.62352,1.62391,252600000.0
2007-02-12 10:39:00,1.62407,1.62414,1.62372,1.62387,198500000.0
2007-02-12 10:40:00,1.62368,1.62423,1.62361,1.62398,277199997.0
2007-02-12 10:41:00,1.62408,1.62423,1.62355,1.62365,284100001.0
2007-02-12 10:42:00,1.62335,1.62418,1.62335,1.62383,464200001.0
2007-02-12 10:43:00,1.62417,1.62417,1.62338,1.62387,466699996.0
2007-02-12 10:44:00,1.62405,1.62415,1.6236,1.62376,201300002.0
2007-02-12 10:45:00,1.62378,1.62408,1.62351,1.62408,282899998.0
2007-02-12 10:46:00,1.62398,1.62415,1.62372,1.62373,303000002.0
2007-02-12 10:47:00,1.6238,1.62399,1.62356,1.62362,475599997.0
2007-02-12 10:48:00,1.62358,1.624,1.62343,1.62375,394099998.0
2007-02-12 10:49:00,1.62383,1.62397,1.62343,1.62343,287400000.0
2007-02-12 10:50:00,1.6238,1.62405,1.62366,1.62382,530300002.0
2007-02-12 10:51:00,1.62365,1.62384,1.62328,1.62362,338099998.0
2007-02-12 10:52:00,1.62338,1.62394,1.62319,1.62358,383900000.0
2007-02-12 10:53:00,1.62356,1.62381,1.62347,1.6237,407800004.0
2007-02-12 10:54:00,1.6235,1.62383,1.62326,1.62366,214500000.0
2007-02-12 10:55:00,1.62358,1.62397,1.62347,1.62375,295299999.0
2007-02-12 10:56:00,1.62338,1.62397,1.62322,1.62389,306800002.0
2007-02-12 10:57:00,1.6238,1.62394,1.62332,1.62367,193400000.0
2007-02-12 10:58:00,1.62355,1.62396,1.62339,1.6237,325799995.0
2007-02-12 10:59:00,1.62405,1.62405,1.62339,1.62355,152500000.0
2007-02-12 11:00:00,1.62352,1.62381,1.62336,1.62363,509100001.0
2007-02-12 11:01:00,1.62382,1.62399,1.62344,1.62356,298800000.0
2007-02-12 11:02:00,1.62368,1.62385,1.6234,1.62361,274600001.0
2007-02-12 11:03:00,1.62369,1.62391,1.62356,1.62376,222800000.0
2007-02-12 11:04:00,1.62343,1.62399,1.62343,1.62398,229000001.0
2007-02-12 11:05:00,1.6238,1.62398,1.62362,1.62363,428800009.0
2007-02-12 11:06:00,1.6236,1.6238,1.62346,1.62357,476999995.0
2007-02-12 11:07:00,1.62345,1.62402,1.62343,1.62391,300499999.0
2007-02-12 11:08:00,1.6237,1.62386,1.62344,1.62379,352300001.0
2007-02-12 11:09:00,1.62367,1.62394,1.62349,1.62363,255099999.0
2007-02-12 11:10:00,1.6238,1.6239,1.62348,1.62353,317299997.0
2007-02-12 11:11:00,1.62402,1.62402,1.62328,1.62344,305400004.0
2007-02-12 11:12:00,1.62348,1.62394,1.62336,1.62366,407299998.0
2007-02-12 11:13:00,1.62358,1.62377,1.62327,1.62363,320699999.0
2007-02-12 11:14:00,1.62344,1.62376,1.62334,1.62366,347200001.0
2007-02-12 11:15:00,1.62353,1.62383,1.6234,1.62383,378299998.0
2007-02-12 11:16:00,1.6233,1.62381,1.62321,1.62353,366900003.0
2007-02-12 11:17:00,1.6235,1.62399,1.62321,1.62381,403399998.0
2007-02-12 11:18:00,1.62351,1.62395,1.62347,1.62395,284599998.0
2007-02-12 11:19:00,1.62365,1.62399,1.62348,1.62391,236700002.0
2007-02-12 11:20:00,1.62383,1.62394,1.6235,1.62378,379899997.0
2007-02-12 11:21:00,1.62383,1.62395,1.62337,1.62373,413800004.0
2007-02-12 11:22:00,1.62366,1.62388,1.62315,1.62316,227800007.0
2007-02-12 11:23:00,1.62293,1.62376,1.62288,1.62352,266700002.0
2007-02-12 11:24:00,1.62365,1.62391,1.62342,1.62366,438700004.0
2007-02-12 11:25:00,1.62361,1.62391,1.62339,1.62373,216599999.0
2007-02-12 11:26:00,1.62348,1.62385,1.62335,1.62356,410099999.0
2007-02-12 11:27:00,1.6238,1.6239,1.62355,1.6236,275499996.0
2007-02-12 11:28:00,1.6234,1.6238,1.6233,1.6233,302200000.0
2007-02-12 11:29:00,1.62352,1.62369,1.62321,1.62332,305900000.0
2007-02-12 11:30:00,1.62353,1.62372,1.62325,1.62331,317300003.0
2007-02-12 11:31:00,1.62367,1.62387,1.62329,1.62352,298499998.0
2007-02-12 11:32:00,1.62348,1.62381,1.62329,1.62381,347700005.0
2007-02-12 11:33:00,1.62387,1.62397,1.62358,1.62389,353699998.0
2007-02-12 11:34:00,1.62358,1.62392,1.62338,1.62387,366100004.0
2007-02-12 11:35:00,1.62365,1.62389,1.62345,1.62383,237500005.0
2007-02-12 11:36:00,1.62382,1.62382,1.6234,1.62354,378199996.0
2007-02-12 11:37:00,1.62369,1.62383,1.62349,1.62357,207699997.0
2007-02-12 11:38:00,1.62355,1.62392,1.62344,1.62362,371000002.0
2007-02-12 11:39:00,1.62356,1.62391,1.62356,1.62384,294399995.0
2007-02-12 11:40:00,1.62398,1.62403,1.6234,1.62345,390400001.0
2007-02-12 11:41:00,1.62393,1.62393,1.62328,1.62351,414899999.0
2007-02-12 11:42:00,1.62335,1.62388,1.62319,1.62335,345800000.0
2007-02-12 11:43:00,1.62342,1.62408,1.62341,1.62381,351800004.0
2007-02-12 11:44:00,1.62382,1.62394,1.62347,1.62363,304499998.0
2007-02-12 11:45:00,1.62358,1.62382,1.62317,1.62319,355300005.0
2007-02-12 11:46:00,1.62362,1.62385,1.62342,1.62364,214899999.0
2007-02-12 11:47:00,1.62368,1.62409,1.62363,1.62387,262500000.0
2007-02-12 11:48:00,1.62398,1.6243,1.62379,1.62411,284700000.0
2007-02-12 11:49:00,1.62425,1.62444,1.62373,1.62393,341199998.0
2007-02-12 11:50:00,1.62385,1.6246,1.62373,1.62438,333700002.0
2007-02-12 11:51:00,1.62417,1.62454,1.62384,1.62433,464100002.0
2007-02-12 11:52:00,1.62425,1.62443,1.62398,1.62431,239000001.0
2007-02-12 11:53:00,1.62434,1.62455,1.6238,1.62421,307300000.0
2007-02-12 11:54:00,1.62422,1.62431,1.6238,1.6238,413300004.0
2007-02-12 11:55:00,1.62403,1.62424,1.62359,1.62395,371599998.0
2007-02-12 11:56:00,1.62383,1.62411,1.6238,1.6241,157700001.0
2007-02-12 11:57:00,1.62403,1.62433,1.6238,1.62412,512700002.0
2007-02-12 11:58:00,1.62386,1.6241,1.62367,1.6239,276200000.0
2007-02-12 11:59:00,1.62352,1.62382,1.62348,1.62377,271100000.0
2007-02-12 12:00:00,1.62372,1.624,1.62343,1.62351,245400005.0
2007-02-12 12:01:00,1.62355,1.62366,1.62315,1.62317,332400004.0
2007-02-12 12:02:00,1.62347,1.62385,1.6233,1.6237,513600004.0
2007-02-12 12:03:00,1.62417,1.6242,1.62356,1.62384,297499997.0
2007-02-12 12:04:00,1.62367,1.62403,1.62345,1.62363,438299999.0
2007-02-12 12:05:00,1.62364,1.62398,1.62344,1.62373,193600000.0
2007-02-12 12:06:00,1.6237,1.62407,1.62365,1.62402,247399998.0
2007-02-12 12:07:00,1.62377,1.62392,1.62344,1.62353,233900002.0
2007-02-12 12:08:00,1.62351,1.62389,1.6233,1.62371,406299999.0
2007-02-12 12:09:00,1.62329,1.62381,1.62329,1.62355,329499998.0
2007-02-12 12:10:00,1.62321,1.62375,1.62308,1.62367,360200008.0
2007-02-12 12:11:00,1.62322,1.62359,1.62313,1.62337,398799997.0
2007-02-12 12:12:00,1.62325,1.62375,1.62321,1.62332,231000000.0
2007-02-12 12:13:00,1.62343,1.6238,1.62331,1.62367,403299999.0
2007-02-12 12:14:00,1.6237,1.62388,1.62327,1.62348,393299997.0
2007-02-12 12:15:00,1.62355,1.62397,1.62332,1.62397,386200003.0
2007-02-12 12:16:00,1.6236,1.62408,1.62337,1.62389,350700002.0
2007-02-12 12:17:00,1.62377,1.62421,1.62359,1.62407,298500005.0
2007-02-12 12:18:00,1.62432,1.62448,1.6239,1.62412,494499997.0
2007-02-12 12:19:00,1.6241,1.62448,1.62397,1.62417,420300004.0
2007-02-12 12:20:00,1.62383,1.62434,1.62363,1.62419,386600004.0
2007-02-12 12:21:00,1.62415,1.62428,1.62357,1.62404,220800003.0
2007-02-12 12:22:00,1.6238,1.62406,1.62365,1.62397,274500000.0
2007-02-12 12:23:00,1.62388,1.62401,1.62351,1.62375,361899998.0
2007-02-12 12:24:00,1.6232,1.62395,1.62312,1.62361,413800005.0
2007-02-12 12:25:00,1.62357,1.62372,1.62303,1.62332,386000001.0
2007-02-12 12:26:00,1.6232,1.62356,1.62301,1.62325,240099999.0
2007-02-12 12:27:00,1.62355,1.62355,1.6231,1.62328,363100001.0
2007-02-12 12:28:00,1.62298,1.62341,1.62288,1.62324,227499998.0
2007-02-12 12:29:00,1.62356,1.62359,1.62294,1.62318,226200003.0
2007-02-12 12:30:00,1.62306,1.62351,1.62293,1.6231,278900002.0
2007-02-12 12:31:00,1.62335,1.62369,1.62308,1.62367,270599997.0
2007-02-12 12:32:00,1.62314,1.62351,1.6229,1.62295,438900001.0
2007-02-12 12:33:00,1.62305,1.62347,1.62296,1.62328,515099999.0
2007-02-12 12:34:00,1.62318,1.62363,1.62283,1.62291,387500003.0
2007-02-12 12:35:00,1.62311,1.6234,1.62302,1.62304,457399999.0
2007-02-12 12:36:00,1.62353,1.62377,1.62311,1.62344,329100002.0
2007-02-12 12:37:00,1.6234,1.62349,1.62314,1.62331,213700003.0
2007-02-12 12:38:00,1.62307,1.62335,1.62296,1.62319,309100005.0
2007-02-12 12:39:00,1.6235,1.62352,1.62282,1.62315,350699997.0
2007-02-12 12:40:00,1.62314,1.62349,1.62299,1.62328,311899999.0
2007-02-12 12:41:00,1.62326,1.62352,1.62289,1.62316,241799997.0
2007-02-12 12:42:00,1.62312,1.62343,1.62261,1.62263,317900006.0
2007-02-12 12:43:00,1.62337,1.62341,1.62283,1.62304,300600001.0
2007-02-12 12:44:00,1.623,1.62326,1.62278,1.62297,417700003.0
2007-02-12 12:45:00,1.62291,1.62317,1.62264,1.62268,457100001.0
2007-02-12 12:46:00,1.62252,1.62295,1.62235,1.62278,376899998.0
2007-02-12 12:47:00,1.6229,1.62305,1.6227,1.62291,199199999.0
2007-02-12 12:48:00,1.62271,1.62308,1.62242,1.62257,318000002.0
2007-02-12 12:49:00,1.62268,1.62297,1.62254,1.62282,351499995.0
2007-02-12 12:50:00,1.6229,1.62298,1.62245,1.6228,437899995.0
2007-02-12 12:51:00,1.6228,1.62306,1.62256,1.62293,458800004.0
2007-02-12 12:52:00,1.62245,1.62291,1.62232,1.62273,497700001.0
2007-02-12 12:53:00,1.62271,1.62298,1.62232,1.62298,320099996.0
2007-02-12 12:54:00,1.62257,1.62305,1.62255,1.62291,349199998.0
2007-02-12 12:55:00,1.62271,1.62302,1.62266,1.62274,464600001.0
2007-02-12 12:56:00,1.62259,1.62313,1.62259,1.62285,305499998.0
2007-02-12 12:57:00,1.62266,1.62311,1.62257,1.623,358899996.0
2007-02-12 12:58:00,1.6232,1.62333,1.62296,1.62313,309300000.0
2007-02-12 12:59:00,1.62286,1.62327,1.62274,1.62311,294500000.0
2007-02-12 13:00:00,1.62319,1.6234,1.62285,1.62316,365599996.0
2007-02-12 13:01:00,1.62367,1.62367,1.62294,1.62336,298100002.0
2007-02-12 13:02:00,1.62328,1.62451,1.62311,1.62411,414399993.0
2007-02-12 13:03:00,1.62452,1.62452,1.62381,1.6243,429000001.0
2007-02-12 13:04:00,1.62413,1.62447,1.62386,1.62417,428399998.0
2007-02-12 13:05:00,1.6242,1.62435,1.62393,1.62418,437400000.0
2007-02-12 13:06:00,1.6241,1.62435,1.62382,1.62422,335599996.0
2007-02-12 13:07:00,1.62429,1.62459,1.62427,1.62448,255999997.0
2007-02-12 13:08:00,1.62446,1.62481,1.62429,1.62463,405900004.0
2007-02-12 13:09:00,1.62465,1.62489,1.62452,1.62465,320400004.0
2007-02-12 13:10:00,1.6246,1.62474,1.62397,1.62424,378700003.0
2007-02-12 13:11:00,1.62424,1.6245,1.62402,1.62441,373500000.0
2007-02-12 13:12:00,1.62423,1.6245,1.62405,1.62434,393999998.0
2007-02-12 13:13:00,1.62447,1.6246,1.62427,1.62427,224399999.0
2007-02-12 13:14:00,1.6242,1.62454,1.6241,1.62433,316399996.0
2007-02-12 13:15:00,1.62434,1.62463,1.62404,1.62425,333899999.0
2007-02-12 13:16:00,1.62431,1.62466,1.62422,1.62445,440500001.0
2007-02-12 13:17:00,1.62434,1.62466,1.62418,1.62451,469999997.0
2007-02-12 13:18:00,1.62432,1.62471,1.6242,1.62448,361699997.0
2007-02-12 13:19:00,1.62485,1.62488,1.62439,1.62442,492500009.0
2007-02-12 13:20:00,1.62475,1.62484,1.62425,1.62454,366700000.0
2007-02-12 13:21:00,1.62507,1.62507,1.62446,1.62457,290000002.0
2007-02-12 13:22:00,1.62444,1.62461,1.62427,1.62443,228600002.0
2007-02-12 13:23:00,1.62467,1.62473,1.62415,1.62436,239900002.0
2007-02-12 13:24:00,1.62405,1.62455,1.62389,1.62433,290700000.0
2007-02-12 13:25:00,1.6245,1.62466,1.62417,1.62463,488900001.0
2007-02-12 13:26:00,1.62457,1.62469,1.6241,1.6241,270900003.0
2007-02-12 13:27:00,1.62414,1.62464,1.62414,1.62455,313899998.0
2007-02-12 13:28:00,1.62457,1.62467,1.6243,1.62447,339399999.0
2007-02-12 13:29:00,1.62435,1.62468,1.62435,1.62443,449200000.0
2007-02-12 13:30:00,1.62462,1.6248,1.6242,1.62433,333800000.0
2007-02-12 13:31:00,1.62423,1.62479,1.62414,1.62465,412599999.0
2007-02-12 13:32:00,1.62445,1.62461,1.62425,1.62434,359100005.0
2007-02-12 13:33:00,1.62441,1.62476,1.62426,1.62443,343100006.0
2007-02-12 13:34:00,1.6245,1.62473,1.62441,1.62446,379600002.0
2007-02-12 13:35:00,1.6246,1.62468,1.62418,1.6242,366200001.0
2007-02-12 13:36:00,1.62435,1.62476,1.6242,1.62476,420500002.0
2007-02-12 13:37:00,1.62495,1.62497,1.62423,1.62446,246100000.0
2007-02-12 13:38:00,1.62446,1.62484,1.62445,1.62459,147100000.0
2007-02-12 13:39:00,1.62479,1.62496,1.62467,1.62495,281800001.0
2007-02-12 13:40:00,1.62328,1.62489,1.62326,1.62489,272500001.0
2007-02-12 13:41:00,1.62493,1.62506,1.62479,1.62485,235099998.0
2007-02-12 13:42:00,1.62493,1.62512,1.62477,1.62512,494200003.0
2007-02-12 13:43:00,1.62507,1.62515,1.62494,1.62507,211500000.0
2007-02-12 13:44:00,1.62512,1.62512,1.6249,1.62497,164400000.0
2007-02-12 13:45:00,1.62494,1.62511,1.62493,1.62497,295000004.0
2007-02-12 13:46:00,1.6251,1.6251,1.62482,1.62492,340900005.0
2007-02-12 13:47:00,1.62487,1.62505,1.62471,1.62489,271299998.0
2007-02-12 13:48:00,1.62488,1.625,1.62475,1.62487,264200000.0
2007-02-12 13:49:00,1.62487,1.62494,1.62483,1.62484,256500001.0
2007-02-12 13:50:00,1.62466,1.62483,1.6246,1.62473,294200001.0
2007-02-12 13:51:00,1.62467,1.62478,1.62456,1.62461,338900003.0
2007-02-12 13:52:00,1.62472,1.62478,1.62457,1.62477,258500004.0
2007-02-12 13:53:00,1.62477,1.6248,1.62465,1.62465,199900001.0
2007-02-12 13:54:00,1.62489,1.62496,1.62475,1.62488,312200001.0
2007-02-12 13:55:00,1.62479,1.62488,1.62463,1.62472,350699999.0
2007-02-12 13:56:00,1.6248,1.62487,1.6247,1.62481,329700002.0
2007-02-12 13:57:00,1.6248,1.62487,1.6247,1.62473,308200006.0
2007-02-12 13:58:00,1.62472,1.62486,1.62447,1.62475,383599998.0
2007-02-12 13:59:00,1.62456,1.62476,1.62455,1.62476,139399999.0
2007-02-12 14:00:00,1.62475,1.62475,1.62462,1.62462,82200000.0
2007-02-12 14:01:00,1.62466,1.62473,1.62451,1.62464,248500003.0
2007-02-12 14:02:00,1.62466,1.62473,1.62454,1.62463,428599998.0
2007-02-12 14:03:00,1.62415,1.62458,1.62415,1.62457,265299999.0
2007-02-12 14:04:00,1.62458,1.62458,1.62433,1.62438,208499998.0
2007-02-12 14:05:00,1.62447,1.62448,1.62429,1.62429,222100001.0
2007-02-12 14:06:00,1.62435,1.62447,1.62416,1.62423,231599999.0
2007-02-12 14:07:00,1.6242,1.62423,1.62395,1.62395,329699996.0
2007-02-12 14:08:00,1.6239,1.62401,1.6238,1.6238,202000001.0
2007-02-12 14:09:00,1.62399,1.62411,1.62391,1.62393,197600001.0
2007-02-12 14:10:00,1.62408,1.62418,1.62398,1.62398,323200001.0
2007-02-12 14:11:00,1.62404,1.62418,1.62399,1.62412,355400001.0
2007-02-12 14:12:00,1.62407,1.62423,1.62396,1.62401,356799997.0
2007-02-12 14:13:00,1.6241,1.6242,1.6239,1.6242,311600000.0
2007-02-12 14:14:00,1.62414,1.62414,1.62391,1.62394,259900001.0
2007-02-12 14:15:00,1.62405,1.62417,1.62405,1.62413,119799999.0
2007-02-12 14:16:00,1.62406,1.62421,1.62395,1.62409,162899998.0
2007-02-12 14:17:00,1.624,1.62415,1.62395,1.62397,340200004.0
2007-02-12 14:18:00,1.62401,1.62401,1.62365,1.62366,205400000.0
2007-02-12 14:19:00,1.62385,1.62415,1.62385,1.62415,260399997.0
2007-02-12 14:20:00,1.6242,1.62425,1.62394,1.62412,504000002.0
2007-02-12 14:21:00,1.6241,1.62421,1.62398,1.62413,294200001.0
2007-02-12 14:22:00,1.62406,1.62433,1.62406,1.62421,309600001.0
2007-02-12 14:23:00,1.62439,1.62448,1.62424,1.62426,262900004.0
2007-02-12 14:24:00,1.62448,1.62452,1.62432,1.62432,273199999.0
2007-02-12 14:25:00,1.62424,1.62449,1.62416,1.62416,149100002.0
2007-02-12 14:26:00,1.62396,1.62409,1.62386,1.62388,202900001.0
2007-02-12 14:27:00,1.62383,1.624,1.62366,1.62393,324400002.0
2007-02-12 14:28:00,1.62364,1.62394,1.62364,1.62384,426800001.0
2007-02-12 14:29:00,1.62379,1.624,1.62374,1.62384,344899997.0
2007-02-12 14:30:00,1.62375,1.62385,1.62357,1.62368,255600000.0
2007-02-12 14:31:00,1.62372,1.62375,1.62347,1.62363,299299999.0
2007-02-12 14:32:00,1.62374,1.62374,1.62342,1.62353,246300004.0
2007-02-12 14:33:00,1.6235,1.62372,1.62349,1.62372,273799997.0
2007-02-12 14:34:00,1.62362,1.62375,1.62354,1.62358,205499999.0
2007-02-12 14:35:00,1.62359,1.6238,1.62341,1.62361,261299998.0
2007-02-12 14:36:00,1.62375,1.62379,1.62348,1.62354,511100007.0
2007-02-12 14:37:00,1.6237,1.62374,1.62357,1.62357,452900001.0
2007-02-12 14:38:00,1.62374,1.62381,1.62364,1.62364,296399999.0
2007-02-12 14:39:00,1.62375,1.62383,1.62361,1.6237,365999995.0
2007-02-12 14:40:00,1.62374,1.62374,1.62352,1.62352,83699999.0
2007-02-12 14:41:00,1.62367,1.6237,1.62345,1.6236,305400001.0
2007-02-12 14:42:00,1.62362,1.62369,1.62339,1.62365,441600003.0
2007-02-12 14:43:00,1.6236,1.62375,1.62346,1.62366,256500001.0
2007-02-12 14:44:00,1.62363,1.62379,1.6236,1.62375,258700001.0
2007-02-12 14:45:00,1.6237,1.62378,1.62363,1.62377,395300004.0
2007-02-12 14:46:00,1.6237,1.62374,1.62356,1.62367,266700003.0
2007-02-12 14:47:00,1.62361,1.62382,1.62361,1.62382,187900000.0
2007-02-12 14:48:00,1.62359,1.62382,1.62359,1.62365,313099995.0
2007-02-12 14:49:00,1.62364,1.62379,1.62355,1.62375,307599997.0
2007-02-12 14:50:00,1.62379,1.62386,1.62365,1.6238,291200001.0
2007-02-12 14:51:00,1.62368,1.62384,1.62359,1.62377,237200002.0
2007-02-12 14:52:00,1.62382,1.62383,1.62362,1.62378,377600005.0
2007-02-12 14:53:00,1.62373,1.62376,1.62351,1.62351,273200007.0
2007-02-12 14:54:00,1.62366,1.62381,1.62362,1.62367,317200002.0
2007-02-12 14:55:00,1.62357,1.62382,1.62357,1.62376,210400001.0
2007-02-12 14:56:00,1.62379,1.62379,1.62364,1.62364,158099998.0
2007-02-12 14:57:00,1.62364,1.62382,1.62363,1.62373,314099997.0
2007-02-12 14:58:00,1.62367,1.62383,1.62357,1.62362,197600000.0
2007-02-12 14:59:00,1.62361,1.62376,1.62355,1.62371,283100006.0
2007-02-12 15:00:00,1.62368,1.62375,1.62358,1.62366,257200000.0
2007-02-12 15:01:00,1.62358,1.62361,1.62327,1.62327,451399999.0
2007-02-12 15:02:00,1.62353,1.62357,1.62342,1.62342,104700000.0
2007-02-12 15:03:00,1.6235,1.62355,1.6234,1.6234,384400001.0
2007-02-12 15:04:00,1.62349,1.62349,1.62329,1.62335,226800002.0
2007-02-12 15:05:00,1.62338,1.62355,1.6231,1.62349,462000001.0
2007-02-12 15:06:00,1.62347,1.62356,1.62334,1.62341,202599999.0
2007-02-12 15:07:00,1.62347,1.62369,1.62337,1.6235,252300000.0
2007-02-12 15:08:00,1.6235,1.62372,1.62335,1.62343,218999998.0
2007-02-12 15:09:00,1.62357,1.62368,1.62353,1.62368,69499998.0
2007-02-12 15:10:00,1.62382,1.62389,1.62361,1.6237,289199997.0
2007-02-12 15:11:00,1.62389,1.62393,1.62376,1.62382,304300004.0
2007-02-12 15:12:00,1.62382,1.62382,1.62362,1.62362,146100000.0
2007-02-12 15:13:00,1.62371,1.62378,1.62357,1.62373,179000000.0
2007-02-12 15:14:00,1.62372,1.62379,1.62352,1.62365,217700001.0
2007-02-12 15:15:00,1.62368,1.62377,1.62352,1.62352,310699997.0
2007-02-12 15:16:00,1.62372,1.62378,1.62357,1.6237,338099996.0
2007-02-12 15:17:00,1.62373,1.62373,1.62357,1.62366,313999999.0
2007-02-12 15:18:00,1.62367,1.62373,1.62344,1.62364,280500002.0
2007-02-12 15:19:00,1.62381,1.62383,1.62366,1.62372,318900001.0
2007-02-12 15:20:00,1.62376,1.624,1.62376,1.62391,414600000.0
2007-02-12 15:21:00,1.62384,1.6241,1.62368,1.62399,403500004.0
2007-02-12 15:22:00,1.62403,1.62412,1.62382,1.62382,470700009.0
2007-02-12 15:23:00,1.62397,1.6241,1.6238,1.62396,364200003.0
2007-02-12 15:24:00,1.62391,1.62405,1.62389,1.624,246900000.0
2007-02-12 15:25:00,1.6241,1.62416,1.62394,1.62395,335099996.0
2007-02-12 15:26:00,1.62397,1.62412,1.62389,1.62399,178800002.0
2007-02-12 15:27:00,1.6241,1.62415,1.62402,1.62403,353099996.0
2007-02-12 15:28:00,1.62398,1.62418,1.62395,1.62405,292799997.0
2007-02-12 15:29:00,1.62414,1.62421,1.62393,1.62393,355000000.0
2007-02-12 15:30:00,1.6241,1.62418,1.62396,1.62405,247799997.0
2007-02-12 15:31:00,1.62405,1.62415,1.62394,1.62406,72200000.0
2007-02-12 15:32:00,1.62404,1.62419,1.62404,1.62409,160700003.0
2007-02-12 15:33:00,1.62422,1.62425,1.62399,1.62416,295100002.0
2007-02-12 15:34:00,1.62416,1.62424,1.62394,1.62411,334100001.0
2007-02-12 15:35:00,1.62427,1.6243,1.62407,1.62407,227000000.0
2007-02-12 15:36:00,1.62397,1.62414,1.62395,1.62403,220800003.0
2007-02-12 15:37:00,1.62397,1.62417,1.62394,1.62407,222599999.0
2007-02-12 15:38:00,1.62407,1.62413,1.62389,1.62389,184500001.0
2007-02-12 15:39:00,1.62408,1.62427,1.62408,1.62427,126300002.0
2007-02-12 15:40:00,1.62419,1.6243,1.62407,1.62422,523000004.0
2007-02-12 15:41:00,1.62428,1.62428,1.62409,1.62418,174400000.0
2007-02-12 15:42:00,1.62407,1.62421,1.62393,1.62402,273799996.0
2007-02-12 15:43:00,1.624,1.62415,1.62392,1.624,261900001.0
2007-02-12 15:44:00,1.62407,1.62407,1.62391,1.62395,225999996.0
2007-02-12 15:45:00,1.62388,1.62402,1.62379,1.62381,245699997.0
2007-02-12 15:46:00,1.62376,1.62402,1.62376,1.62393,243500000.0
2007-02-12 15:47:00,1.62383,1.62394,1.6237,1.62376,309100001.0
2007-02-12 15:48:00,1.62372,1.62373,1.62353,1.62368,274400001.0
2007-02-12 15:49:00,1.62345,1.62361,1.62345,1.62359,157500000.0
2007-02-12 15:50:00,1.62363,1.62376,1.62353,1.62364,432099999.0
2007-02-12 15:51:00,1.62377,1.62379,1.62336,1.62336,230700000.0
2007-02-12 15:52:00,1.62353,1.62367,1.62349,1.62366,243000002.0
2007-02-12 15:53:00,1.62357,1.62368,1.62338,1.62351,136600000.0
2007-02-12 15:54:00,1.62341,1.62357,1.62331,1.62357,227200001.0
2007-02-12 15:55:00,1.62348,1.62352,1.62329,1.62352,129400001.0
2007-02-12 15:56:00,1.62334,1.62349,1.62324,1.62346,349000000.0
2007-02-12 15:57:00,1.62323,1.62339,1.62314,1.62338,427200001.0
2007-02-12 15:58:00,1.6233,1.62345,1.6233,1.62332,262799997.0
2007-02-12 15:59:00,1.62334,1.62341,1.62306,1.62328,258899996.0
2007-02-12 16:00:00,1.62316,1.6233,1.62308,1.62325,271500006.0
2007-02-12 16:01:00,1.6231,1.62328,1.62293,1.62313,301000000.0
2007-02-12 16:02:00,1.62313,1.62322,1.62297,1.62311,290300003.0
2007-02-12 16:03:00,1.62292,1.62308,1.62277,1.62308,343899998.0
2007-02-12 16:04:00,1.62295,1.623,1.62267,1.62282,350299997.0
2007-02-12 16:05:00,1.62287,1.62296,1.62273,1.62279,297100000.0
2007-02-12 16:06:00,1.62288,1.62309,1.62273,1.62301,377100004.0
2007-02-12 16:07:00,1.62302,1.62316,1.62288,1.62304,221899999.0
2007-02-12 16:08:00,1.62323,1.62333,1.62316,1.62326,79099999.0
2007-02-12 16:09:00,1.62335,1.62335,1.62322,1.62322,130099998.0
2007-02-12 16:10:00,1.62335,1.62335,1.62301,1.62317,259600001.0
2007-02-12 16:11:00,1.62321,1.62327,1.62302,1.62317,275600000.0
2007-02-12 16:12:00,1.62323,1.62331,1.62311,1.62322,184699998.0
2007-02-12 16:13:00,1.62316,1.62334,1.62297,1.6231,246700000.0
2007-02-12 16:14:00,1.62322,1.62332,1.62293,1.62324,384699996.0
2007-02-12 16:15:00,1.62295,1.62337,1.62295,1.6233,267600003.0
2007-02-12 16:16:00,1.62318,1.62338,1.62313,1.6233,417600001.0
2007-02-12 16:17:00,1.62328,1.62346,1.6232,1.62336,398400000.0
2007-02-12 16:18:00,1.62344,1.62348,1.62327,1.62332,257200000.0
2007-02-12 16:19:00,1.62332,1.62348,1.62332,1.62337,310700001.0
2007-02-12 16:20:00,1.62334,1.62346,1.62329,1.62344,136800002.0
2007-02-12 16:21:00,1.6232,1.62342,1.6232,1.62322,297100006.0
2007-02-12 16:22:00,1.62336,1.62336,1.62324,1.62324,84800001.0
2007-02-12 16:23:00,1.62332,1.6234,1.62325,1.62331,142600003.0
2007-02-12 16:24:00,1.62332,1.6234,1.62315,1.62323,421600008.0
2007-02-12 16:25:00,1.62309,1.6232,1.62293,1.62317,159899999.0
2007-02-12 16:26:00,1.6231,1.6231,1.62278,1.62291,220599996.0
2007-02-12 16:27:00,1.62307,1.62321,1.62294,1.62298,218000000.0
2007-02-12 16:28:00,1.62306,1.62314,1.62286,1.62297,309700005.0
2007-02-12 16:29:00,1.62309,1.62317,1.62298,1.62317,311000001.0
2007-02-12 16:30:00,1.62312,1.62312,1.62291,1.62308,442300003.0
2007-02-12 16:31:00,1.62296,1.62308,1.62264,1.62296,276500001.0
2007-02-12 16:32:00,1.62295,1.62305,1.6229,1.62297,62299999.0
2007-02-12 16:33:00,1.62294,1.62294,1.62257,1.62257,190099999.0
2007-02-12 16:34:00,1.6225,1.62263,1.62241,1.62258,365600004.0
2007-02-12 16:35:00,1.62254,1.62266,1.62254,1.62266,100600002.0
2007-02-12 16:36:00,1.62254,1.62268,1.62254,1.62257,236700002.0
2007-02-12 16:37:00,1.62253,1.62276,1.62253,1.62256,317599998.0
2007-02-12 16:38:00,1.62254,1.62275,1.62248,1.62275,597100002.0
2007-02-12 16:39:00,1.62274,1.62282,1.62258,1.6227,272900004.0
2007-02-12 16:40:00,1.62263,1.62278,1.62261,1.6227,190699998.0
2007-02-12 16:41:00,1.62262,1.62275,1.62249,1.62262,138499999.0
2007-02-12 16:42:00,1.62261,1.62283,1.62244,1.62267,383299994.0
2007-02-12 16:43:00,1.62252,1.62267,1.62228,1.62257,124900002.0
2007-02-12 16:44:00,1.62255,1.62273,1.62254,1.62268,278200002.0
2007-02-12 16:45:00,1.62251,1.62271,1.62248,1.6226,422599997.0
2007-02-12 16:46:00,1.62263,1.62271,1.62245,1.62262,244999995.0
2007-02-12 16:47:00,1.62247,1.62275,1.62247,1.6227,342700006.0
2007-02-12 16:48:00,1.6227,1.62271,1.62248,1.62248,136099999.0
2007-02-12 16:49:00,1.62257,1.6227,1.62248,1.62254,279600002.0
2007-02-12 16:50:00,1.62248,1.62253,1.62235,1.62242,234200001.0
2007-02-12 16:51:00,1.6224,1.62251,1.62212,1.62212,339000003.0
2007-02-12 16:52:00,1.62234,1.6225,1.62234,1.62247,110000001.0
2007-02-12 16:53:00,1.62241,1.62258,1.62229,1.62242,213199999.0
2007-02-12 16:54:00,1.6224,1.62253,1.62222,1.62222,371499998.0
2007-02-12 16:55:00,1.62238,1.62251,1.62226,1.62237,324699998.0
2007-02-12 16:56:00,1.6224,1.6225,1.62232,1.62243,250999998.0
2007-02-12 16:57:00,1.62234,1.62254,1.62233,1.62245,362600002.0
2007-02-12 16:58:00,1.62229,1.6227,1.62229,1.62262,298300001.0
2007-02-12 16:59:00,1.62244,1.62273,1.62244,1.62273,128200000.0
2007-02-12 17:00:00,1.62269,1.62283,1.62247,1.62268,266100001.0
2007-02-12 17:01:00,1.62265,1.62265,1.6224,1.62257,391900005.0
2007-02-12 17:02:00,1.62257,1.62258,1.62239,1.62252,434500000.0
2007-02-12 17:03:00,1.62253,1.62253,1.62221,1.62221,226299999.0
2007-02-12 17:04:00,1.62252,1.62269,1.6223,1.6223,266500004.0
2007-02-12 17:05:00,1.62255,1.6228,1.62252,1.62277,402500002.0
2007-02-12 17:06:00,1.62265,1.62298,1.62262,1.62291,344200003.0
2007-02-12 17:07:00,1.62297,1.62314,1.62282,1.62302,327000001.0
2007-02-12 17:08:00,1.62304,1.62318,1.62291,1.62309,418900002.0
2007-02-12 17:09:00,1.623,1.62305,1.6229,1.62298,219099999.0
2007-02-12 17:10:00,1.62296,1.623,1.62278,1.62278,291400004.0
2007-02-12 17:11:00,1.623,1.623,1.62272,1.62272,189300004.0
2007-02-12 17:12:00,1.62285,1.62296,1.62275,1.6229,331700000.0
2007-02-12 17:13:00,1.62288,1.62296,1.62273,1.62286,188200000.0
2007-02-12 17:14:00,1.62279,1.62293,1.62269,1.62273,246000002.0
2007-02-12 17:15:00,1.62276,1.62294,1.6227,1.62273,287300000.0
2007-02-12 17:16:00,1.62264,1.62297,1.62264,1.62291,466800002.0
2007-02-12 17:17:00,1.62293,1.62309,1.62285,1.62297,308600001.0
2007-02-12 17:18:00,1.62286,1.62302,1.6228,1.6228,334200005.0
2007-02-12 17:19:00,1.62297,1.62304,1.6229,1.62292,176000002.0
2007-02-12 17:20:00,1.62297,1.62308,1.62289,1.62308,273599997.0
2007-02-12 17:21:00,1.62309,1.62321,1.62304,1.62312,360800001.0
2007-02-12 17:22:00,1.62292,1.62316,1.62285,1.62316,235200001.0
2007-02-12 17:23:00,1.62296,1.62315,1.62292,1.6231,268700000.0
2007-02-12 17:24:00,1.62315,1.62328,1.62307,1.62319,221399999.0
2007-02-12 17:25:00,1.62335,1.62347,1.62327,1.62335,243699999.0
2007-02-12 17:26:00,1.62337,1.62343,1.62324,1.62333,138300002.0
2007-02-12 17:27:00,1.62338,1.62345,1.62328,1.62339,360999999.0
2007-02-12 17:28:00,1.62327,1.62355,1.62327,1.62355,227700002.0
2007-02-12 17:29:00,1.62364,1.62375,1.62358,1.6237,143799999.0
2007-02-12 17:30:00,1.62351,1.62382,1.62351,1.62382,188999999.0
2007-02-12 17:31:00,1.62378,1.62388,1.62362,1.6237,351800001.0
2007-02-12 17:32:00,1.62375,1.62386,1.62361,1.62373,345299997.0
2007-02-12 17:33:00,1.6238,1.62381,1.62364,1.62367,395300003.0
2007-02-12 17:34:00,1.6238,1.6239,1.62369,1.62378,167299998.0
2007-02-12 17:35:00,1.62363,1.62381,1.62354,1.62381,160599999.0
2007-02-12 17:36:00,1.62368,1.62388,1.62353,1.62371,245200002.0
2007-02-12 17:37:00,1.62375,1.62385,1.62363,1.62371,372299997.0
2007-02-12 17:38:00,1.62368,1.62388,1.62366,1.62372,240200003.0
2007-02-12 17:39:00,1.62373,1.62398,1.62373,1.62398,158100001.0
2007-02-12 17:40:00,1.62392,1.62405,1.62375,1.62397,286500003.0
2007-02-12 17:41:00,1.62407,1.62413,1.62389,1.62389,296200001.0
2007-02-12 17:42:00,1.6241,1.62419,1.62397,1.62397,190300000.0
2007-02-12 17:43:00,1.62384,1.62408,1.6238,1.62391,417000000.0
2007-02-12 17:44:00,1.62358,1.62391,1.62358,1.62384,215300001.0
2007-02-12 17:45:00,1.62371,1.62393,1.62371,1.62388,338900001.0
2007-02-12 17:46:00,1.62393,1.62401,1.62384,1.62388,332399998.0
2007-02-12 17:47:00,1.62364,1.62401,1.62364,1.62391,353999990.0
2007-02-12 17:48:00,1.62388,1.62404,1.62381,1.62391,143500001.0
2007-02-12 17:49:00,1.62385,1.62399,1.62379,1.62392,348000002.0
2007-02-12 17:50:00,1.62388,1.62399,1.62378,1.62382,173699998.0
2007-02-12 17:51:00,1.6237,1.62385,1.62367,1.62385,170699999.0
2007-02-12 17:52:00,1.62376,1.62384,1.62358,1.62366,312200003.0
2007-02-12 17:53:00,1.62346,1.62367,1.62344,1.62357,353699996.0
2007-02-12 17:54:00,1.62357,1.6236,1.62342,1.62342,310600006.0
2007-02-12 17:55:00,1.62362,1.6237,1.62344,1.6235,272099999.0
2007-02-12 17:56:00,1.62353,1.62368,1.62336,1.62348,433200003.0
2007-02-12 17:57:00,1.62363,1.62363,1.62342,1.62358,292499997.0
2007-02-12 17:58:00,1.62354,1.62367,1.62338,1.6235,187099998.0
2007-02-12 17:59:00,1.62313,1.62331,1.62313,1.62331,109400000.0
2007-02-12 18:00:00,1.62327,1.62342,1.62321,1.62329,274800003.0
2007-02-12 18:01:00,1.6241,1.6242,1.6241,1.6242,1803100011.0
2007-02-12 18:03:00,1.6241,1.6241,1.6241,1.6241,1803100011.0
2007-02-12 18:07:00,1.624,1.624,1.624,1.624,1803100011.0
2007-02-12 18:09:00,1.62322,1.62353,1.62318,1.62345,1803100011.0
2007-02-12 18:11:00,1.62353,1.62389,1.62345,1.62386,1662300005.0
2007-02-12 18:12:00,1.62386,1.62393,1.62375,1.62385,2075800011.0
2007-02-12 18:13:00,1.62398,1.62425,1.62398,1.62401,1671599995.0
2007-02-12 18:15:00,1.62422,1.62422,1.62393,1.62415,1043400000.0
2007-02-12 18:17:00,1.6241,1.6242,1.62391,1.62397,1732699999.0
2007-02-12 18:18:00,1.62392,1.6241,1.62377,1.62398,885099996.0
2007-02-12 18:19:00,1.62395,1.62406,1.62375,1.624,1916299998.0
2007-02-12 18:20:00,1.6241,1.6241,1.6241,1.6241,703499999.0
2007-02-12 18:21:00,1.62415,1.62427,1.62406,1.62417,703499999.0
2007-02-12 18:22:00,1.62404,1.62418,1.62402,1.62412,899800004.0
2007-02-12 18:23:00,1.624,1.624,1.624,1.624,1277200002.0
2007-02-12 18:27:00,1.62403,1.62419,1.62385,1.62407,1277200002.0
2007-02-12 18:29:00,1.62408,1.62412,1.62393,1.62398,1739500004.0
2007-02-12 18:30:00,1.62395,1.62415,1.62395,1.6241,888100004.0
2007-02-12 18:31:00,1.6241,1.62415,1.62393,1.62407,1067199997.0
2007-02-12 18:32:00,1.62415,1.62415,1.6239,1.6239,1420100013.0
2007-02-12 18:33:00,1.624,1.6241,1.624,1.6241,1387900001.0
2007-02-12 18:34:00,1.624,1.624,1.624,1.624,1387900001.0
2007-02-12 18:36:00,1.62405,1.62405,1.62383,1.62388,1387900001.0
2007-02-12 18:37:00,1.62405,1.6241,1.62387,1.6239,2065699997.0
2007-02-12 18:38:00,1.62402,1.62409,1.62383,1.62386,1849000001.0
2007-02-12 18:39:00,1.62395,1.62419,1.62395,1.62407,1726100009.0
2007-02-12 18:40:00,1.6241,1.6241,1.624,1.6241,1207400004.0
2007-02-12 18:41:00,1.624,1.62424,1.62399,1.62419,1207400004.0
2007-02-12 18:42:00,1.62425,1.62437,1.62408,1.62424,1179300001.0
2007-02-12 18:43:00,1.62433,1.6244,1.62416,1.62428,469100005.0
2007-02-12 18:44:00,1.6243,1.62448,1.62411,1.62432,834899997.0
2007-02-12 18:45:00,1.62418,1.62443,1.62408,1.62436,642199997.0
2007-02-12 18:46:00,1.62424,1.62438,1.62406,1.62424,267299999.0
2007-02-12 18:47:00,1.62435,1.62437,1.62417,1.62425,283699999.0
2007-02-12 18:48:00,1.6243,1.62445,1.62428,1.6244,1128000006.0
2007-02-12 18:49:00,1.62445,1.62445,1.62422,1.62424,377700002.0
2007-02-12 18:50:00,1.62422,1.62429,1.62406,1.62406,696500005.0
2007-02-12 18:51:00,1.62407,1.62435,1.62401,1.62416,1487300002.0
2007-02-12 18:52:00,1.62416,1.62432,1.62404,1.62424,1573599987.0
2007-02-12 18:53:00,1.62434,1.62444,1.62421,1.62435,928099999.0
2007-02-12 18:54:00,1.62435,1.6245,1.62428,1.62432,632700000.0
2007-02-12 18:55:00,1.62428,1.62434,1.62408,1.62418,1671700000.0
2007-02-12 18:56:00,1.62418,1.62425,1.62403,1.62424,1073099990.0
2007-02-12 18:57:00,1.62427,1.62434,1.62413,1.62422,770700013.0
2007-02-12 18:58:00,1.6243,1.62442,1.62417,1.6242,1039800001.0
2007-02-12 18:59:00,1.6242,1.6244,1.62412,1.62423,1616099998.0
2007-02-12 19:00:00,1.62419,1.62435,1.62407,1.6242,475299999.0
2007-02-12 19:01:00,1.62427,1.62432,1.62413,1.62422,319499999.0
2007-02-12 19:02:00,1.62366,1.62413,1.62352,1.62386,906899997.0
2007-02-12 19:03:00,1.62428,1.62428,1.6241,1.6241,470299996.0
2007-02-12 19:04:00,1.62417,1.62417,1.624,1.624,155000000.0
2007-02-12 19:05:00,1.62416,1.62424,1.62401,1.62418,690600005.0
2007-02-12 19:06:00,1.62406,1.62419,1.624,1.62409,1500800006.0
2007-02-12 19:07:00,1.62408,1.62415,1.62389,1.62389,857700005.0
2007-02-12 19:08:00,1.62397,1.62417,1.62389,1.62397,1653600009.0
2007-02-12 19:09:00,1.62388,1.62406,1.62385,1.62397,1089999999.0
2007-02-12 19:10:00,1.62385,1.62408,1.62385,1.62395,1237500010.0
2007-02-12 19:11:00,1.624,1.62405,1.62386,1.624,1232899993.0
2007-02-12 19:12:00,1.62397,1.624,1.62383,1.62389,909100000.0
2007-02-12 19:13:00,1.62392,1.62409,1.62392,1.62408,588099998.0
2007-02-12 19:14:00,1.624,1.62406,1.62392,1.624,397600004.0
2007-02-12 19:15:00,1.62405,1.62408,1.62392,1.624,1394900003.0
2007-02-12 19:16:00,1.62403,1.62403,1.62384,1.62384,467699998.0
2007-02-12 19:17:00,1.62396,1.62409,1.6237,1.62371,922600002.0
2007-02-12 19:18:00,1.62402,1.62409,1.62379,1.62384,585200000.0
2007-02-12 19:19:00,1.62398,1.62414,1.6238,1.6239,884800001.0
2007-02-12 19:20:00,1.62405,1.62419,1.62394,1.62412,1009600002.0
2007-02-12 19:21:00,1.62397,1.6242,1.62397,1.62419,794099998.0
2007-02-12 19:22:00,1.624,1.6241,1.624,1.6241,173899997.0
2007-02-12 19:23:00,1.6241,1.6241,1.6239,1.6239,1029500002.0
2007-02-12 19:24:00,1.62383,1.62412,1.62383,1.62412,699700002.0
2007-02-12 19:25:00,1.62396,1.62412,1.62384,1.62397,1111100008.0
2007-02-12 19:26:00,1.62412,1.62413,1.62389,1.62405,778199998.0
2007-02-12 19:27:00,1.6241,1.62415,1.62395,1.62397,1235499997.0
2007-02-12 19:28:00,1.62398,1.62415,1.62398,1.62408,452600000.0
2007-02-12 19:29:00,1.62408,1.62415,1.62386,1.62387,630200003.0
2007-02-12 19:30:00,1.6238,1.6239,1.6237,1.6239,1520100006.0
2007-02-12 19:31:00,1.62408,1.62415,1.62391,1.62408,1520100006.0
2007-02-12 19:32:00,1.62408,1.62417,1.62394,1.62394,716900001.0
2007-02-12 19:33:00,1.62408,1.62415,1.62396,1.62396,832900003.0
2007-02-12 19:34:00,1.624,1.62423,1.62391,1.6241,1792400011.0
2007-02-12 19:35:00,1.62394,1.62412,1.62379,1.62408,805300004.0
2007-02-12 19:36:00,1.62404,1.62414,1.62386,1.62398,631300000.0
2007-02-12 19:37:00,1.6239,1.62412,1.6239,1.62412,314099998.0
2007-02-12 19:38:00,1.62402,1.62421,1.62402,1.62406,746199999.0
2007-02-12 19:39:00,1.62407,1.62415,1.62389,1.6239,1117999997.0
2007-02-12 19:40:00,1.6241,1.6241,1.62394,1.62396,659000002.0
2007-02-12 19:41:00,1.6241,1.6241,1.624,1.624,478900000.0
2007-02-12 19:42:00,1.62417,1.62417,1.6239,1.6241,663799998.0
2007-02-12 19:43:00,1.62409,1.62419,1.62401,1.62411,245200000.0
2007-02-12 19:44:00,1.62416,1.62421,1.62399,1.624,900700007.0
2007-02-12 19:45:00,1.62398,1.62415,1.62394,1.62415,335099996.0
2007-02-12 19:46:00,1.62417,1.6242,1.62406,1.6242,835800002.0
2007-02-12 19:47:00,1.62411,1.6242,1.62397,1.62404,304699997.0
2007-02-12 19:48:00,1.62407,1.62423,1.62407,1.62423,650500000.0
2007-02-12 19:49:00,1.62415,1.62423,1.62402,1.62416,1198700008.0
2007-02-12 19:50:00,1.62393,1.62415,1.62393,1.62415,190599999.0
2007-02-12 19:51:00,1.62399,1.62409,1.62395,1.62406,543900001.0
2007-02-12 19:52:00,1.62393,1.62401,1.62379,1.62401,314700001.0
2007-02-12 19:53:00,1.62394,1.62403,1.62376,1.62395,520100001.0
2007-02-12 19:54:00,1.624,1.62405,1.62392,1.62392,393699997.0
2007-02-12 19:55:00,1.62392,1.62402,1.62376,1.62387,629099999.0
2007-02-12 19:56:00,1.62393,1.62406,1.62385,1.6239,1332700000.0
2007-02-12 19:57:00,1.6239,1.62404,1.62378,1.62391,1326200008.0
2007-02-12 19:58:00,1.62379,1.62409,1.62379,1.62405,1413400003.0
2007-02-12 19:59:00,1.62403,1.62416,1.62392,1.62404,1009600001.0
2007-02-12 20:00:00,1.62406,1.62421,1.62403,1.62416,673700007.0
2007-02-12 20:01:00,1.62419,1.62426,1.62401,1.62409,528899995.0
2007-02-12 20:02:00,1.62415,1.62421,1.62399,1.62411,368000002.0
2007-02-12 20:03:00,1.62418,1.62424,1.62405,1.62416,144799998.0
2007-02-12 20:04:00,1.6241,1.62423,1.62403,1.62423,310499999.0
2007-02-12 20:05:00,1.6241,1.6242,1.62403,1.62415,506100004.0
2007-02-12 20:06:00,1.62412,1.62423,1.62412,1.62423,453400001.0
2007-02-12 20:07:00,1.62415,1.62422,1.62403,1.62411,149000003.0
2007-02-12 20:08:00,1.62404,1.62412,1.62388,1.62395,1555100009.0
2007-02-12 20:09:00,1.62385,1.62399,1.62381,1.62397,264100001.0
2007-02-12 20:10:00,1.62397,1.62397,1.62379,1.62379,392299999.0
2007-02-12 20:11:00,1.62375,1.6239,1.62373,1.62379,988700006.0
2007-02-12 20:12:00,1.62295,1.6237,1.62295,1.62362,366200002.0
2007-02-12 20:13:00,1.62372,1.6239,1.62363,1.6237,1862000006.0
2007-02-12 20:14:00,1.62354,1.62368,1.62337,1.6236,480799996.0
2007-02-12 20:15:00,1.62358,1.6236,1.62347,1.6235,1025800002.0
2007-02-12 20:16:00,1.62352,1.62352,1.62327,1.6233,1838999993.0
2007-02-12 20:17:00,1.6234,1.62355,1.62334,1.62355,503300001.0
2007-02-12 20:18:00,1.62348,1.62357,1.62332,1.62343,316699999.0
2007-02-12 20:21:00,1.62356,1.62381,1.62356,1.62381,917300008.0
2007-02-12 20:22:00,1.62378,1.62389,1.62367,1.62378,567600002.0
2007-02-12 20:23:00,1.6237,1.6239,1.62356,1.62369,1241200002.0
2007-02-12 20:24:00,1.62373,1.62382,1.62357,1.62377,621700005.0
2007-02-12 20:25:00,1.6238,1.62387,1.62363,1.62374,827100006.0
2007-02-12 20:26:00,1.62384,1.62384,1.62368,1.6238,551500002.0
2007-02-12 20:27:00,1.62382,1.62395,1.62372,1.6239,354799997.0
2007-02-12 20:29:00,1.62382,1.62387,1.62356,1.62373,1709899999.0
2007-02-12 20:30:00,1.6237,1.6237,1.6237,1.6237,480000008.0
2007-02-12 20:31:00,1.6236,1.6237,1.6236,1.6237,480000008.0
2007-02-12 20:33:00,1.62358,1.62379,1.62345,1.62369,480000008.0
2007-02-12 20:34:00,1.62372,1.6238,1.62355,1.62359,263500001.0
2007-02-12 20:35:00,1.6236,1.6238,1.62358,1.6238,550300004.0
2007-02-12 20:36:00,1.62377,1.62395,1.62356,1.62379,589400002.0
2007-02-12 20:37:00,1.62382,1.62382,1.62354,1.62354,1102100002.0
2007-02-12 20:39:00,1.62375,1.62382,1.62357,1.62362,1057099996.0
2007-02-12 20:40:00,1.6239,1.62395,1.62371,1.62371,1489999995.0
2007-02-12 20:41:00,1.62368,1.6239,1.6236,1.6239,423000001.0
2007-02-12 20:42:00,1.62362,1.6237,1.62331,1.62339,302300008.0
2007-02-12 20:43:00,1.62389,1.62394,1.62372,1.62372,579300004.0
2007-02-12 20:44:00,1.62357,1.62384,1.62349,1.62366,1542300003.0
2007-02-12 20:45:00,1.62367,1.62377,1.62352,1.62373,899800009.0
2007-02-12 20:46:00,1.6238,1.62387,1.62357,1.62385,251400001.0
2007-02-12 20:47:00,1.62368,1.6238,1.62355,1.6238,811600001.0
2007-02-12 20:48:00,1.62365,1.62377,1.62348,1.62358,1469200011.0
2007-02-12 20:49:00,1.62365,1.62375,1.62351,1.62368,766100002.0
2007-02-12 20:50:00,1.62368,1.62375,1.62353,1.6237,2012100000.0
2007-02-12 20:51:00,1.62358,1.62369,1.62351,1.6236,499600002.0
2007-02-12 20:52:00,1.62355,1.62368,1.62342,1.62368,1590800004.0
2007-02-12 20:53:00,1.62369,1.62374,1.62358,1.6236,1852700008.0
2007-02-12 20:54:00,1.62366,1.6237,1.62348,1.62348,601900003.0
2007-02-12 20:55:00,1.62355,1.6236,1.62345,1.6235,420499999.0
2007-02-12 20:56:00,1.6241,1.6241,1.6241,1.6241,1384600010.0
2007-02-12 20:57:00,1.6242,1.6242,1.6241,1.6242,1384600010.0
2007-02-12 20:58:00,1.6243,1.6243,1.6242,1.6242,1384600010.0
2007-02-12 20:59:00,1.624,1.6243,1.6239,1.624,1384600010.0
2007-02-12 21:00:00,1.6241,1.6241,1.6239,1.624,1384600010.0
2007-02-12 21:02:00,1.62351,1.62368,1.62347,1.62357,1384600010.0
2007-02-12 21:03:00,1.62347,1.62367,1.62342,1.62358,1285399993.0
2007-02-12 21:04:00,1.62348,1.6236,1.6234,1.62355,346100000.0
2007-02-12 21:05:00,1.6235,1.62365,1.62343,1.6236,804200005.0
2007-02-12 21:06:00,1.6235,1.62367,1.62332,1.62346,607899996.0
2007-02-12 21:07:00,1.62357,1.62357,1.62336,1.6234,500899998.0
2007-02-12 21:08:00,1.62341,1.62362,1.62336,1.62362,384299999.0
2007-02-12 21:09:00,1.62358,1.6236,1.62335,1.62335,544200006.0
2007-02-12 21:10:00,1.62352,1.62364,1.6235,1.62364,850700001.0
2007-02-12 21:11:00,1.62357,1.62365,1.62349,1.62365,686900001.0
2007-02-12 21:12:00,1.62356,1.62363,1.62344,1.62356,314899998.0
2007-02-12 21:13:00,1.62341,1.62359,1.62339,1.62355,1074900002.0
2007-02-12 21:14:00,1.62353,1.62381,1.62351,1.62381,906200004.0
2007-02-12 21:15:00,1.62373,1.62382,1.62351,1.62365,773500001.0
2007-02-12 21:16:00,1.62338,1.62375,1.62338,1.6237,654199992.0
2007-02-12 21:17:00,1.62368,1.62373,1.62354,1.62357,1719399996.0
2007-02-12 21:18:00,1.62375,1.62375,1.62348,1.6236,588699997.0
2007-02-12 21:19:00,1.62356,1.6237,1.62348,1.62365,616200011.0
2007-02-12 21:20:00,1.6243,1.6244,1.6243,1.6243,1735999995.0
2007-02-12 21:21:00,1.6242,1.6243,1.6242,1.6243,1735999995.0
2007-02-12 21:22:00,1.62367,1.62377,1.62354,1.6237,1735999995.0
2007-02-12 21:23:00,1.62373,1.62375,1.62343,1.62348,1220900002.0
2007-02-12 21:24:00,1.6237,1.6237,1.62351,1.6236,636700006.0
2007-02-12 21:25:00,1.62365,1.62387,1.62334,1.62375,1174900005.0
2007-02-12 21:26:00,1.62377,1.62378,1.62361,1.62368,572000001.0
2007-02-12 21:27:00,1.6238,1.62385,1.62372,1.62385,603599996.0
2007-02-12 21:28:00,1.62368,1.62384,1.62364,1.62376,793699991.0
2007-02-12 21:29:00,1.62372,1.62385,1.62365,1.6238,368500003.0
2007-02-12 21:30:00,1.62364,1.62377,1.6236,1.62375,350199998.0
2007-02-12 21:31:00,1.62356,1.62374,1.62351,1.62374,587000003.0
2007-02-12 21:33:00,1.62377,1.6238,1.62361,1.62372,363999997.0
2007-02-12 21:34:00,1.6238,1.62389,1.62369,1.62376,1210400004.0
2007-02-12 21:35:00,1.62377,1.62393,1.62374,1.62382,729700007.0
2007-02-12 21:36:00,1.62378,1.62387,1.62365,1.62375,223000000.0
2007-02-12 21:37:00,1.62377,1.62391,1.62371,1.62383,460299995.0
2007-02-12 21:38:00,1.62384,1.62402,1.62371,1.62394,472200000.0
2007-02-12 21:39:00,1.62396,1.62396,1.62371,1.62382,161599997.0
2007-02-12 21:40:00,1.62388,1.62397,1.62368,1.62368,395699999.0
2007-02-12 21:41:00,1.62367,1.62396,1.62367,1.62382,690200007.0
2007-02-12 21:42:00,1.62374,1.62397,1.62374,1.62387,397500000.0
2007-02-12 21:43:00,1.62382,1.62403,1.62382,1.62401,1403300003.0
2007-02-12 21:44:00,1.62394,1.62401,1.6238,1.6239,1063800002.0
2007-02-12 21:45:00,1.62387,1.62398,1.62372,1.62385,560200008.0
2007-02-12 21:46:00,1.62394,1.62431,1.62394,1.62408,1257399994.0
2007-02-12 21:47:00,1.6243,1.62445,1.62422,1.62422,1284500000.0
2007-02-12 21:48:00,1.62429,1.6244,1.6242,1.62431,391000003.0
2007-02-12 21:49:00,1.62429,1.62443,1.62414,1.62425,1083000006.0
2007-02-12 21:50:00,1.62431,1.62451,1.62421,1.62442,484199999.0
2007-02-12 21:51:00,1.62388,1.62439,1.62377,1.62403,649099996.0
2007-02-12 21:52:00,1.62443,1.62443,1.62403,1.62403,1340700002.0
2007-02-12 21:53:00,1.62422,1.62427,1.62408,1.62414,442700004.0
2007-02-12 21:54:00,1.62413,1.6242,1.62405,1.62405,331000000.0
2007-02-12 21:55:00,1.62419,1.62424,1.62398,1.62406,611800002.0
2007-02-12 21:56:00,1.62416,1.62421,1.62405,1.62418,702700003.0
2007-02-12 21:57:00,1.62411,1.62432,1.62411,1.62425,534999998.0
2007-02-12 21:58:00,1.62425,1.62442,1.62414,1.62431,791200005.0
2007-02-12 21:59:00,1.62436,1.62439,1.62416,1.6243,1085700006.0
2007-02-12 22:00:00,1.62427,1.62427,1.62404,1.62406,804500007.0
2007-02-12 22:01:00,1.62414,1.62423,1.6241,1.62423,191500000.0
2007-02-12 22:02:00,1.62425,1.62427,1.62398,1.62402,1099300004.0
2007-02-12 22:03:00,1.62418,1.62426,1.62403,1.62426,323800000.0
2007-02-12 22:04:00,1.62376,1.62425,1.62369,1.62418,787499998.0
2007-02-12 22:05:00,1.62419,1.62424,1.62407,1.62423,510199998.0
2007-02-12 22:06:00,1.62415,1.62425,1.62405,1.62419,533700004.0
2007-02-12 22:07:00,1.62418,1.62423,1.62397,1.62423,265000000.0
2007-02-12 22:08:00,1.62414,1.62428,1.62409,1.6242,430999998.0
2007-02-12 22:09:00,1.62368,1.62408,1.62357,1.62408,264600002.0
2007-02-12 22:10:00,1.62412,1.62429,1.62395,1.62399,356500001.0
2007-02-12 22:11:00,1.62401,1.62412,1.62394,1.62402,185399999.0
2007-02-12 22:12:00,1.62399,1.62428,1.62392,1.62398,667500003.0
2007-02-12 22:13:00,1.62418,1.6242,1.62399,1.624,182400000.0
2007-02-12 22:14:00,1.6242,1.62425,1.62407,1.6241,226599999.0
2007-02-12 22:15:00,1.62415,1.62428,1.62396,1.62405,547000001.0
2007-02-12 22:16:00,1.62399,1.62418,1.62365,1.62418,186500003.0
2007-02-12 22:17:00,1.62425,1.62427,1.6242,1.62424,62900000.0
2007-02-12 22:18:00,1.62395,1.62415,1.62393,1.62407,172000000.0
2007-02-12 22:19:00,1.6239,1.62418,1.62388,1.62418,412800003.0
2007-02-12 22:20:00,1.62427,1.62427,1.62404,1.6241,291699999.0
2007-02-12 22:21:00,1.62432,1.62436,1.62417,1.62417,254300002.0
2007-02-12 22:22:00,1.62427,1.6244,1.62411,1.62437,811499996.0
2007-02-12 22:23:00,1.62445,1.62445,1.62425,1.62425,277999999.0
2007-02-12 22:24:00,1.62435,1.6244,1.62416,1.62416,361199998.0
2007-02-12 22:25:00,1.62427,1.6244,1.6241,1.6243,516000006.0
2007-02-12 22:26:00,1.6243,1.62446,1.62412,1.62435,599300001.0
2007-02-12 22:27:00,1.62428,1.62456,1.62418,1.62438,159699999.0
2007-02-12 22:28:00,1.62422,1.62443,1.62419,1.62434,678800001.0
2007-02-12 22:29:00,1.62423,1.62449,1.62421,1.62449,984000001.0
2007-02-12 22:30:00,1.62436,1.62466,1.62429,1.62448,723000007.0
2007-02-12 22:31:00,1.62449,1.62464,1.62416,1.6243,354999999.0
2007-02-12 22:32:00,1.62434,1.62452,1.62433,1.62447,215900003.0
2007-02-12 22:33:00,1.62434,1.62455,1.62434,1.6245,144600000.0
2007-02-12 22:34:00,1.62443,1.62458,1.62438,1.62458,515500000.0
2007-02-12 22:35:00,1.62468,1.62468,1.62443,1.62443,96500002.0
2007-02-12 22:36:00,1.62446,1.62466,1.62446,1.6246,648799996.0
2007-02-12 22:37:00,1.62459,1.6247,1.62442,1.62454,458400001.0
2007-02-12 22:38:00,1.62445,1.62463,1.62436,1.62457,530500001.0
2007-02-12 22:39:00,1.62425,1.6245,1.62407,1.6245,764300001.0
2007-02-12 22:40:00,1.62433,1.62451,1.62421,1.62431,874099993.0
2007-02-12 22:41:00,1.62435,1.62476,1.62435,1.62476,740899999.0
2007-02-12 22:42:00,1.62464,1.62497,1.62464,1.62481,664899997.0
2007-02-12 22:43:00,1.62468,1.62487,1.62457,1.62485,1249500008.0
2007-02-12 22:44:00,1.62471,1.62485,1.62457,1.62481,322099999.0
2007-02-12 22:45:00,1.62471,1.62484,1.62458,1.62479,257300001.0
2007-02-12 22:46:00,1.62482,1.62482,1.62455,1.62456,292199999.0
2007-02-12 22:47:00,1.62483,1.62483,1.62457,1.62458,191899999.0
2007-02-12 22:48:00,1.62453,1.62472,1.62446,1.62472,362299998.0
2007-02-12 22:49:00,1.62473,1.62494,1.62464,1.62478,848900008.0
2007-02-12 22:50:00,1.62469,1.62485,1.62458,1.62475,187999998.0
2007-02-12 22:51:00,1.62473,1.62482,1.62452,1.62463,596700009.0
2007-02-12 22:52:00,1.62462,1.62481,1.62438,1.62475,496800000.0
2007-02-12 22:53:00,1.62474,1.62486,1.62461,1.62475,263699998.0
2007-02-12 22:54:00,1.62464,1.6248,1.62456,1.62472,549500001.0
2007-02-12 22:55:00,1.62466,1.62478,1.6246,1.62475,238099999.0
2007-02-12 22:56:00,1.62463,1.62482,1.62463,1.62482,87100002.0
2007-02-12 22:57:00,1.62476,1.62478,1.62454,1.62454,267699998.0
2007-02-12 22:58:00,1.6243,1.6246,1.62395,1.6243,373800005.0
2007-02-12 22:59:00,1.62432,1.62456,1.62411,1.62441,571400007.0
2007-02-12 23:00:00,1.6246,1.62477,1.62412,1.62469,407600002.0
2007-02-12 23:01:00,1.62459,1.62467,1.62442,1.62456,341800000.0
2007-02-12 23:02:00,1.62461,1.62473,1.62451,1.62465,244200001.0
2007-02-12 23:03:00,1.62473,1.62473,1.62446,1.62465,227699999.0
2007-02-12 23:04:00,1.62447,1.62475,1.6244,1.62475,267399998.0
2007-02-12 23:05:00,1.62459,1.6247,1.62445,1.62456,254700007.0
2007-02-12 23:06:00,1.62459,1.62467,1.62445,1.6245,277900000.0
2007-02-12 23:07:00,1.62461,1.62469,1.62449,1.62449,234899999.0
2007-02-12 23:08:00,1.62443,1.62465,1.62443,1.62465,64799999.0
2007-02-12 23:09:00,1.6246,1.62465,1.6246,1.62465,101400000.0
2007-02-12 23:10:00,1.62452,1.62468,1.62451,1.62467,176100002.0
2007-02-12 23:11:00,1.62459,1.6248,1.62459,1.62461,170300000.0
2007-02-12 23:12:00,1.62468,1.62489,1.62468,1.62481,173900002.0
2007-02-12 23:13:00,1.62482,1.62491,1.62478,1.62491,62100002.0
2007-02-12 23:14:00,1.62475,1.62494,1.6247,1.62481,218699999.0
2007-02-12 23:15:00,1.62488,1.62488,1.62474,1.62477,152400001.0
2007-02-12 23:16:00,1.62478,1.62489,1.6247,1.62472,391899995.0
2007-02-12 23:17:00,1.62473,1.62483,1.62459,1.62481,440900000.0
2007-02-12 23:18:00,1.62471,1.62488,1.62463,1.62485,407800000.0
2007-02-12 23:19:00,1.62482,1.62482,1.62458,1.62458,39900000.0
2007-02-12 23:20:00,1.62441,1.62461,1.62433,1.6244,538900011.0
2007-02-12 23:21:00,1.62469,1.62478,1.62457,1.62465,114800002.0
2007-02-12 23:22:00,1.6247,1.6248,1.6247,1.6248,58299999.0
2007-02-12 23:23:00,1.62476,1.62479,1.62467,1.62473,41900000.0
2007-02-12 23:24:00,1.62459,1.62478,1.62457,1.62467,273600000.0
2007-02-12 23:25:00,1.62482,1.6249,1.6246,1.62466,361500001.0
2007-02-12 23:26:00,1.62484,1.62492,1.62467,1.62483,253700002.0
2007-02-12 23:27:00,1.62483,1.625,1.62478,1.62497,217700000.0
2007-02-12 23:28:00,1.62476,1.62484,1.62459,1.62462,313100002.0
2007-02-12 23:29:00,1.62478,1.62491,1.62476,1.62489,219900000.0
2007-02-12 23:30:00,1.62492,1.62498,1.62472,1.62472,298899997.0
2007-02-12 23:31:00,1.6248,1.62495,1.6248,1.62495,244800003.0
2007-02-12 23:32:00,1.62468,1.6249,1.62455,1.6247,385800002.0
2007-02-12 23:33:00,1.62424,1.62489,1.6242,1.62473,487300002.0
2007-02-12 23:34:00,1.62487,1.62499,1.62481,1.62492,432800006.0
2007-02-12 23:35:00,1.62493,1.62497,1.62481,1.62497,263600004.0
2007-02-12 23:36:00,1.62436,1.62503,1.62436,1.62489,315200005.0
2007-02-12 23:37:00,1.62492,1.625,1.6248,1.62488,320899999.0
2007-02-12 23:38:00,1.62488,1.62495,1.62466,1.62482,108300000.0
2007-02-12 23:39:00,1.62485,1.62485,1.62472,1.62472,60300000.0
2007-02-12 23:40:00,1.62484,1.625,1.62471,1.62488,364100002.0
2007-02-12 23:41:00,1.62506,1.62506,1.62479,1.62485,470399999.0
2007-02-12 23:42:00,1.62488,1.62514,1.62488,1.62503,263099998.0
2007-02-12 23:43:00,1.62513,1.62513,1.62501,1.62501,43100000.0
2007-02-12 23:44:00,1.6249,1.62515,1.6249,1.62515,310399997.0
2007-02-12 23:45:00,1.62497,1.62511,1.62471,1.62484,395500003.0
2007-02-12 23:46:00,1.62502,1.62522,1.62502,1.62502,172199999.0
2007-02-12 23:47:00,1.62507,1.62523,1.62497,1.62519,187200001.0
2007-02-12 23:48:00,1.62506,1.62518,1.625,1.6251,42199999.0
2007-02-12 23:49:00,1.6251,1.62517,1.62492,1.62505,187699997.0
2007-02-12 23:50:00,1.6251,1.62515,1.625,1.62508,112200000.0
2007-02-12 23:51:00,1.6251,1.62515,1.625,1.625,114600000.0
2007-02-12 23:52:00,1.62502,1.62515,1.62489,1.62515,228299997.0
2007-02-12 23:53:00,1.62496,1.62515,1.62487,1.62507,198600002.0
2007-02-12 23:54:00,1.62502,1.62521,1.62486,1.62503,219300003.0
2007-02-12 23:55:00,1.6249,1.62503,1.62458,1.62488,408200002.0
2007-02-12 23:56:00,1.62482,1.62496,1.62471,1.62475,506599997.0
2007-02-12 23:57:00,1.62513,1.62513,1.62488,1.62488,78400000.0
2007-02-12 23:58:00,1.62498,1.62509,1.62459,1.62473,514300007.0
2007-02-12 23:59:00,1.62507,1.62519,1.62507,1.62519,74300001.0
2007-02-13 00:00:00,1.62497,1.62519,1.62497,1.62505,283500004.0
2007-02-13 00:01:00,1.62508,1.62522,1.625,1.62512,352699995.0
2007-02-13 00:02:00,1.62513,1.62513,1.62502,1.62504,174900000.0
2007-02-13 00:03:00,1.62486,1.62504,1.62485,1.62491,172099998.0
2007-02-13 00:04:00,1.62481,1.62495,1.6248,1.62488,206900000.0
2007-02-13 00:05:00,1.62494,1.62501,1.62487,1.62493,199799999.0
2007-02-13 00:06:00,1.62498,1.62498,1.62479,1.62486,239599999.0
2007-02-13 00:07:00,1.62497,1.62505,1.62478,1.62498,196899997.0
2007-02-13 00:08:00,1.62482,1.62511,1.62482,1.62511,173300004.0
2007-02-13 00:09:00,1.62496,1.62496,1.62475,1.6249,207799999.0
2007-02-13 00:10:00,1.62485,1.62502,1.62476,1.62497,351599996.0
2007-02-13 00:11:00,1.62488,1.625,1.62478,1.62498,294400000.0
2007-02-13 00:12:00,1.62431,1.6245,1.62423,1.62437,227600001.0
2007-02-13 00:13:00,1.62492,1.62502,1.62475,1.62487,118200000.0
2007-02-13 00:14:00,1.62485,1.62491,1.62472,1.6249,258900001.0
2007-02-13 00:15:00,1.6249,1.6249,1.6248,1.6248,43000000.0
2007-02-13 00:16:00,1.6249,1.6249,1.6248,1.6248,82299997.0
2007-02-13 00:17:00,1.62429,1.62485,1.62424,1.62438,344100005.0
2007-02-13 00:18:00,1.62442,1.62469,1.62437,1.62448,506199994.0
2007-02-13 00:19:00,1.62495,1.62495,1.6249,1.6249,20000000.0
2007-02-13 00:20:00,1.62495,1.62498,1.62468,1.62481,322999998.0
2007-02-13 00:21:00,1.6249,1.62494,1.62442,1.62448,236500001.0
2007-02-13 00:22:00,1.62485,1.6249,1.62472,1.62479,113399999.0
2007-02-13 00:23:00,1.6249,1.6249,1.62474,1.62474,113200000.0
2007-02-13 00:24:00,1.62473,1.62485,1.62456,1.62471,305200001.0
2007-02-13 00:25:00,1.6247,1.62493,1.62464,1.62493,305900002.0
2007-02-13 00:26:00,1.62473,1.62493,1.62472,1.62475,262599999.0
2007-02-13 00:27:00,1.62495,1.62497,1.62476,1.62497,235000000.0
2007-02-13 00:28:00,1.62475,1.62484,1.62419,1.62458,442900002.0
2007-02-13 00:29:00,1.62485,1.62493,1.62433,1.62468,176200000.0
2007-02-13 00:30:00,1.62495,1.62495,1.62476,1.6248,281999998.0
2007-02-13 00:31:00,1.6248,1.62495,1.62475,1.6248,83900000.0
2007-02-13 00:32:00,1.62472,1.62485,1.62472,1.62485,124599998.0
2007-02-13 00:33:00,1.6249,1.62495,1.6248,1.6248,65600000.0
2007-02-13 00:34:00,1.6249,1.62493,1.6247,1.62475,405999998.0
2007-02-13 00:35:00,1.62487,1.62493,1.62475,1.62493,68700000.0
2007-02-13 00:36:00,1.6249,1.62495,1.6249,1.62495,61500000.0
2007-02-13 00:37:00,1.62431,1.62492,1.62431,1.62492,190400001.0
2007-02-13 00:38:00,1.62458,1.62491,1.62453,1.62491,240900002.0
2007-02-13 00:39:00,1.62498,1.62498,1.62487,1.62488,222099998.0
2007-02-13 00:40:00,1.62497,1.62503,1.6247,1.62503,324600000.0
2007-02-13 00:41:00,1.62501,1.62501,1.62487,1.62487,83899998.0
2007-02-13 00:42:00,1.62435,1.62506,1.62435,1.625,369200002.0
2007-02-13 00:43:00,1.6248,1.62503,1.62471,1.62503,309400003.0
2007-02-13 00:44:00,1.62485,1.62507,1.62485,1.6249,167399998.0
2007-02-13 00:45:00,1.62502,1.62505,1.62481,1.62481,173300002.0
2007-02-13 00:46:00,1.62487,1.62501,1.62474,1.62484,280299997.0
2007-02-13 00:47:00,1.62492,1.62502,1.62485,1.62492,319100004.0
2007-02-13 00:48:00,1.62494,1.62506,1.62486,1.625,252800002.0
2007-02-13 00:49:00,1.62485,1.62498,1.62478,1.62478,190899998.0
2007-02-13 00:50:00,1.62484,1.62501,1.62475,1.62486,220500002.0
2007-02-13 00:51:00,1.62461,1.62502,1.62461,1.62502,282000001.0
2007-02-13 00:52:00,1.62492,1.62503,1.6247,1.62492,197700001.0
2007-02-13 00:53:00,1.62494,1.62522,1.62494,1.62522,269900001.0
2007-02-13 00:54:00,1.62471,1.62485,1.6245,1.62457,222100000.0
2007-02-13 00:55:00,1.6249,1.62498,1.62476,1.62481,303499999.0
2007-02-13 00:56:00,1.62487,1.62493,1.62473,1.6249,381100004.0
2007-02-13 00:57:00,1.62482,1.62498,1.62467,1.62476,512100004.0
2007-02-13 00:58:00,1.62486,1.62495,1.62462,1.62479,226100000.0
2007-02-13 00:59:00,1.62477,1.6249,1.6244,1.62472,445499998.0
2007-02-13 01:00:00,1.62487,1.62492,1.62469,1.62473,118100000.0
2007-02-13 01:01:00,1.6249,1.62495,1.62476,1.62481,281099999.0
2007-02-13 01:02:00,1.6248,1.62495,1.6248,1.62495,193699998.0
2007-02-13 01:03:00,1.62487,1.62508,1.62468,1.62508,252699999.0
2007-02-13 01:04:00,1.62451,1.62478,1.62423,1.6244,424099996.0
2007-02-13 01:05:00,1.62407,1.62481,1.62407,1.62459,276299998.0
2007-02-13 01:06:00,1.62492,1.62495,1.62472,1.62472,288600002.0
2007-02-13 01:07:00,1.6248,1.62496,1.62474,1.62494,222099998.0
2007-02-13 01:08:00,1.6249,1.62492,1.62476,1.62483,122799998.0
2007-02-13 01:09:00,1.62485,1.62495,1.62475,1.62488,248999999.0
2007-02-13 01:10:00,1.6245,1.62488,1.62442,1.62471,217099997.0
2007-02-13 01:11:00,1.62504,1.62509,1.62474,1.62485,448599993.0
2007-02-13 01:12:00,1.62477,1.62495,1.62473,1.62485,328300001.0
2007-02-13 01:13:00,1.62479,1.62493,1.62463,1.6248,180599998.0
2007-02-13 01:14:00,1.6249,1.62498,1.6248,1.6249,339500005.0
2007-02-13 01:15:00,1.62469,1.62497,1.62467,1.62491,258900001.0
2007-02-13 01:16:00,1.62452,1.62484,1.62444,1.62484,237800000.0
2007-02-13 01:17:00,1.62494,1.625,1.62452,1.62452,311800003.0
2007-02-13 01:18:00,1.62482,1.62498,1.62481,1.6249,408500005.0
2007-02-13 01:19:00,1.62484,1.62493,1.62469,1.62488,152099999.0
2007-02-13 01:20:00,1.62495,1.62495,1.62477,1.6248,88200000.0
2007-02-13 01:21:00,1.62495,1.62495,1.6248,1.6248,227100002.0
2007-02-13 01:22:00,1.62495,1.62495,1.6249,1.6249,93500002.0
2007-02-13 01:23:00,1.6248,1.6249,1.6248,1.6249,61500002.0
2007-02-13 01:24:00,1.62471,1.62487,1.62471,1.62487,89499998.0
2007-02-13 01:25:00,1.6248,1.6248,1.6246,1.6246,28000000.0
2007-02-13 01:26:00,1.62468,1.62493,1.62456,1.62457,345199999.0
2007-02-13 01:27:00,1.6247,1.6249,1.6247,1.6249,418600004.0
2007-02-13 01:28:00,1.62488,1.62488,1.62469,1.6247,125300000.0
2007-02-13 01:29:00,1.62474,1.62474,1.6245,1.62468,255000000.0
2007-02-13 01:30:00,1.62466,1.62479,1.62459,1.62465,123700001.0
2007-02-13 01:31:00,1.62457,1.62468,1.62453,1.62464,91900000.0
2007-02-13 01:32:00,1.6247,1.62475,1.6245,1.62465,455699995.0
2007-02-13 01:33:00,1.62467,1.6247,1.62454,1.62459,167399998.0
2007-02-13 01:34:00,1.62411,1.6247,1.62411,1.62468,267699997.0
2007-02-13 01:35:00,1.6245,1.62465,1.6245,1.62465,21600000.0
2007-02-13 01:36:00,1.62446,1.62465,1.62443,1.6246,198999998.0
2007-02-13 01:37:00,1.62442,1.62463,1.62442,1.62448,392300010.0
2007-02-13 01:38:00,1.6246,1.62467,1.62446,1.62462,546200003.0
2007-02-13 01:39:00,1.62449,1.62465,1.6244,1.62455,443499999.0
2007-02-13 01:40:00,1.6246,1.6246,1.6245,1.6245,33500000.0
2007-02-13 01:41:00,1.62455,1.62463,1.62441,1.62458,202500000.0
2007-02-13 01:42:00,1.62446,1.6246,1.62446,1.6246,169400003.0
2007-02-13 01:43:00,1.62434,1.62444,1.624,1.62414,252399996.0
2007-02-13 01:44:00,1.62463,1.62463,1.62442,1.62456,288500002.0
2007-02-13 01:45:00,1.62447,1.62465,1.62443,1.62452,330800002.0
2007-02-13 01:46:00,1.62445,1.62463,1.62443,1.62463,387399999.0
2007-02-13 01:47:00,1.62471,1.62471,1.62449,1.62449,259799999.0
2007-02-13 01:48:00,1.62459,1.62468,1.62449,1.6246,219700003.0
2007-02-13 01:49:00,1.62448,1.62462,1.62443,1.62453,217199998.0
2007-02-13 01:50:00,1.62453,1.62468,1.6244,1.62456,227600001.0
2007-02-13 01:51:00,1.6246,1.6247,1.6246,1.6247,12000000.0
2007-02-13 01:52:00,1.62465,1.62465,1.6245,1.6245,21600000.0
2007-02-13 01:53:00,1.62473,1.62478,1.62455,1.62467,153400001.0
2007-02-13 01:54:00,1.62469,1.62476,1.62452,1.62467,240300001.0
2007-02-13 01:55:00,1.6247,1.6247,1.62446,1.62458,265900001.0
2007-02-13 01:56:00,1.62455,1.62467,1.62445,1.62445,287299999.0
2007-02-13 01:57:00,1.62466,1.62469,1.62457,1.62463,61699998.0
2007-02-13 01:58:00,1.62462,1.6247,1.62448,1.62448,263499996.0
2007-02-13 01:59:00,1.62467,1.62475,1.62454,1.62467,141599998.0
2007-02-13 02:00:00,1.62468,1.62471,1.62445,1.62455,284099998.0
2007-02-13 02:01:00,1.6247,1.62475,1.6246,1.62468,130100000.0
2007-02-13 02:02:00,1.62456,1.62475,1.62452,1.6247,192900003.0
2007-02-13 02:03:00,1.62468,1.62475,1.62456,1.62467,239600001.0
2007-02-13 02:04:00,1.62475,1.62475,1.62449,1.62463,446500001.0
2007-02-13 02:05:00,1.62466,1.62472,1.62438,1.62456,274000001.0
2007-02-13 02:06:00,1.62443,1.62457,1.62443,1.62452,318400003.0
2007-02-13 02:07:00,1.62432,1.62455,1.62427,1.62455,548300002.0
2007-02-13 02:08:00,1.62455,1.62455,1.62422,1.62422,257900001.0
2007-02-13 02:09:00,1.62457,1.62465,1.62451,1.62465,205900001.0
2007-02-13 02:10:00,1.62466,1.62466,1.6245,1.62465,365699999.0
2007-02-13 02:11:00,1.62463,1.62466,1.62435,1.62448,161700000.0
2007-02-13 02:12:00,1.62468,1.62472,1.62457,1.62463,37500000.0
2007-02-13 02:13:00,1.62459,1.62469,1.62456,1.62466,128000000.0
2007-02-13 02:14:00,1.6245,1.62472,1.62448,1.62467,346700005.0
2007-02-13 02:15:00,1.6245,1.62465,1.62443,1.62455,188900003.0
2007-02-13 02:16:00,1.62452,1.62453,1.62437,1.62438,68200000.0
2007-02-13 02:17:00,1.62463,1.62463,1.62441,1.62444,180200000.0
2007-02-13 02:18:00,1.62403,1.62441,1.62387,1.62406,419600000.0
2007-02-13 02:19:00,1.62457,1.62466,1.62444,1.62449,295199997.0
2007-02-13 02:20:00,1.62454,1.6247,1.62445,1.62455,184700002.0
2007-02-13 02:21:00,1.62457,1.62466,1.62445,1.62462,296799995.0
2007-02-13 02:22:00,1.6246,1.62467,1.62449,1.62451,333199999.0
2007-02-13 02:23:00,1.62454,1.62463,1.62439,1.62455,210899998.0
2007-02-13 02:24:00,1.62457,1.62466,1.62436,1.6246,267300003.0
2007-02-13 02:25:00,1.62458,1.6246,1.62444,1.62445,284400000.0
2007-02-13 02:26:00,1.62457,1.62466,1.62449,1.62454,163600001.0
2007-02-13 02:27:00,1.62437,1.62464,1.62436,1.62456,362600004.0
2007-02-13 02:28:00,1.62448,1.6247,1.62442,1.62456,258100001.0
2007-02-13 02:29:00,1.62439,1.62472,1.62439,1.62472,307099999.0
2007-02-13 02:30:00,1.62442,1.62475,1.62442,1.62475,161500000.0
2007-02-13 02:31:00,1.6247,1.6247,1.6246,1.6246,75100000.0
2007-02-13 02:32:00,1.62467,1.62467,1.62442,1.62446,256200002.0
2007-02-13 02:33:00,1.6245,1.6246,1.6245,1.6246,92699998.0
2007-02-13 02:34:00,1.6246,1.6246,1.6245,1.6245,45500000.0
2007-02-13 02:35:00,1.62468,1.62468,1.62445,1.62454,415700001.0
2007-02-13 02:36:00,1.62455,1.62465,1.62434,1.62452,114200003.0
2007-02-13 02:37:00,1.62455,1.62467,1.62442,1.62454,210900001.0
2007-02-13 02:38:00,1.62458,1.62458,1.62446,1.62446,4500000.0
2007-02-13 02:39:00,1.62449,1.62451,1.62435,1.62441,90299997.0
2007-02-13 02:40:00,1.62458,1.62458,1.62444,1.62452,55100001.0
2007-02-13 02:41:00,1.62442,1.62459,1.62431,1.62446,378999998.0
2007-02-13 02:42:00,1.62443,1.62459,1.62436,1.62452,242500000.0
2007-02-13 02:43:00,1.6244,1.6245,1.62429,1.62433,147199999.0
2007-02-13 02:44:00,1.62432,1.62452,1.62432,1.62452,92099998.0
2007-02-13 02:45:00,1.62447,1.62456,1.6243,1.62456,301199999.0
2007-02-13 02:46:00,1.62449,1.62456,1.62424,1.62439,116900001.0
2007-02-13 02:47:00,1.62427,1.6247,1.62427,1.6247,287699996.0
2007-02-13 02:48:00,1.62458,1.62473,1.62452,1.62461,177499999.0
2007-02-13 02:49:00,1.62458,1.62458,1.62446,1.62446,37600000.0
2007-02-13 02:50:00,1.62429,1.62433,1.62394,1.62421,245999997.0
2007-02-13 02:51:00,1.62463,1.62463,1.62443,1.62444,233600002.0
2007-02-13 02:52:00,1.62441,1.62455,1.62432,1.62446,169400000.0
2007-02-13 02:53:00,1.62443,1.62453,1.62425,1.62436,224500002.0
2007-02-13 02:54:00,1.62425,1.62447,1.62425,1.62432,242500006.0
2007-02-13 02:55:00,1.62439,1.62439,1.62423,1.62423,130400001.0
2007-02-13 02:56:00,1.62426,1.62438,1.62418,1.62433,182300002.0
2007-02-13 02:57:00,1.62434,1.62443,1.62413,1.62437,280900001.0
2007-02-13 02:58:00,1.62429,1.62443,1.62427,1.62428,125800004.0
2007-02-13 02:59:00,1.62436,1.62454,1.62436,1.62449,222500002.0
2007-02-13 03:00:00,1.62442,1.62448,1.62433,1.62436,135600001.0
2007-02-13 03:01:00,1.62431,1.6245,1.6243,1.62442,467800000.0
2007-02-13 03:02:00,1.62437,1.6245,1.62406,1.62406,168099999.0
2007-02-13 03:03:00,1.62434,1.62442,1.62421,1.62433,28000000.0
2007-02-13 03:04:00,1.62428,1.6244,1.62422,1.62435,138100001.0
2007-02-13 03:05:00,1.62422,1.62439,1.62422,1.62427,194899997.0
2007-02-13 03:06:00,1.62439,1.62444,1.62432,1.62438,297299999.0
2007-02-13 03:07:00,1.62417,1.62432,1.62417,1.6243,191800002.0
2007-02-13 03:08:00,1.62432,1.62441,1.62423,1.62423,242099998.0
2007-02-13 03:09:00,1.62431,1.62438,1.62412,1.62424,294099999.0
2007-02-13 03:10:00,1.62418,1.62441,1.6241,1.62427,112799998.0
2007-02-13 03:11:00,1.62424,1.62441,1.62424,1.62426,305399998.0
2007-02-13 03:12:00,1.62417,1.62436,1.62403,1.62436,199799999.0
2007-02-13 03:13:00,1.62428,1.62434,1.62414,1.62422,211899997.0
2007-02-13 03:14:00,1.62384,1.62431,1.62384,1.62421,311399996.0
2007-02-13 03:15:00,1.62428,1.62428,1.62416,1.62416,63100000.0
2007-02-13 03:16:00,1.62428,1.62438,1.62403,1.62403,198099999.0
2007-02-13 03:17:00,1.6244,1.6246,1.62436,1.62436,314099999.0
2007-02-13 03:18:00,1.62449,1.62449,1.62432,1.62433,113100000.0
2007-02-13 03:19:00,1.62443,1.62443,1.62424,1.62424,186500001.0
2007-02-13 03:20:00,1.62438,1.62445,1.62426,1.62438,113099998.0
2007-02-13 03:21:00,1.6243,1.6244,1.6243,1.6244,50300000.0
2007-02-13 03:22:00,1.62448,1.62452,1.62435,1.62446,115000000.0
2007-02-13 03:23:00,1.62436,1.62447,1.62422,1.62435,147199998.0
2007-02-13 03:24:00,1.62442,1.62452,1.62435,1.62443,319700002.0
2007-02-13 03:25:00,1.62452,1.62453,1.62403,1.62417,377900003.0
2007-02-13 03:26:00,1.62429,1.62449,1.62429,1.62443,65500001.0
2007-02-13 03:27:00,1.62432,1.62434,1.62411,1.62427,318799998.0
2007-02-13 03:28:00,1.62447,1.62453,1.62439,1.62445,137400000.0
2007-02-13 03:29:00,1.62435,1.62447,1.62425,1.6244,24500000.0
2007-02-13 03:30:00,1.62431,1.62452,1.62431,1.62431,267400000.0
2007-02-13 03:31:00,1.62435,1.62447,1.62435,1.62443,104600002.0
2007-02-13 03:32:00,1.62381,1.62426,1.62381,1.62392,211900002.0
2007-02-13 03:33:00,1.62438,1.62453,1.62425,1.62439,401399998.0
2007-02-13 03:34:00,1.62437,1.62445,1.62421,1.62434,496899998.0
2007-02-13 03:35:00,1.62435,1.62444,1.6243,1.6244,195999999.0
2007-02-13 03:36:00,1.62406,1.62425,1.62387,1.62425,328599998.0
2007-02-13 03:37:00,1.62435,1.62445,1.62421,1.62428,317400004.0
2007-02-13 03:38:00,1.62436,1.62443,1.62429,1.62437,72500000.0
2007-02-13 03:39:00,1.62426,1.62442,1.62423,1.62433,293800004.0
2007-02-13 03:40:00,1.62419,1.62435,1.62398,1.62407,352100004.0
2007-02-13 03:41:00,1.62423,1.6243,1.62406,1.62418,258800002.0
2007-02-13 03:42:00,1.6243,1.62435,1.62416,1.6243,409100000.0
2007-02-13 03:43:00,1.62414,1.62429,1.624,1.62415,291299997.0
2007-02-13 03:44:00,1.62416,1.62418,1.62402,1.62411,78200001.0
2007-02-13 03:45:00,1.62406,1.62413,1.62389,1.62408,526000000.0
2007-02-13 03:46:00,1.62399,1.62415,1.62392,1.62415,268299999.0
2007-02-13 03:47:00,1.62407,1.6241,1.62387,1.62387,334300004.0
2007-02-13 03:48:00,1.62405,1.6241,1.62384,1.62394,275400004.0
2007-02-13 03:49:00,1.62377,1.62396,1.62377,1.62396,74400000.0
2007-02-13 03:50:00,1.6239,1.62402,1.62383,1.62402,182500000.0
2007-02-13 03:51:00,1.62397,1.62407,1.62389,1.62399,413600001.0
2007-02-13 03:52:00,1.624,1.62405,1.6238,1.6238,385000004.0
2007-02-13 03:53:00,1.62396,1.62399,1.62387,1.62393,61600000.0
2007-02-13 03:54:00,1.6238,1.6239,1.62371,1.62385,229199995.0
2007-02-13 03:55:00,1.62367,1.62402,1.62367,1.6239,263499999.0
2007-02-13 03:56:00,1.62374,1.624,1.62374,1.624,289400004.0
2007-02-13 03:57:00,1.62399,1.62401,1.62381,1.62394,271200003.0
2007-02-13 03:58:00,1.624,1.62408,1.62382,1.62382,351300000.0
2007-02-13 03:59:00,1.62378,1.62395,1.62375,1.62383,310000000.0
2007-02-13 04:00:00,1.62378,1.62385,1.62372,1.6238,75099998.0
2007-02-13 04:01:00,1.62387,1.62408,1.62375,1.62381,556299996.0
2007-02-13 04:02:00,1.62395,1.62405,1.62388,1.62397,254500001.0
2007-02-13 04:03:00,1.6237,1.62396,1.6237,1.62386,294699997.0
2007-02-13 04:04:00,1.62385,1.62391,1.62385,1.62389,67099998.0
2007-02-13 04:05:00,1.62371,1.62395,1.62371,1.62395,230199998.0
2007-02-13 04:06:00,1.62386,1.62395,1.62375,1.62384,248800000.0
2007-02-13 04:07:00,1.6238,1.62385,1.62357,1.62385,368300000.0
2007-02-13 04:08:00,1.62368,1.62385,1.62362,1.62385,321700007.0
2007-02-13 04:09:00,1.62347,1.62385,1.62347,1.6238,194600000.0
2007-02-13 04:10:00,1.62378,1.6238,1.62367,1.62372,178200002.0
2007-02-13 04:11:00,1.62369,1.62372,1.62351,1.62351,392199997.0
2007-02-13 04:12:00,1.6236,1.62381,1.6236,1.62371,338500003.0
2007-02-13 04:13:00,1.62368,1.62382,1.62359,1.62382,175899999.0
2007-02-13 04:14:00,1.62381,1.62381,1.62364,1.62369,279900001.0
2007-02-13 04:15:00,1.6237,1.62375,1.6237,1.62375,85400000.0
2007-02-13 04:16:00,1.62358,1.6237,1.62342,1.6236,241299998.0
2007-02-13 04:17:00,1.6235,1.6236,1.6235,1.6236,52100002.0
2007-02-13 04:18:00,1.62351,1.62352,1.62333,1.62341,184900003.0
2007-02-13 04:19:00,1.62348,1.62356,1.62333,1.62337,322400003.0
2007-02-13 04:20:00,1.62346,1.6236,1.62329,1.62343,58299999.0
2007-02-13 04:21:00,1.62352,1.6236,1.62343,1.62356,343699997.0
2007-02-13 04:22:00,1.62338,1.6236,1.62334,1.62348,207699999.0
2007-02-13 04:23:00,1.62355,1.62371,1.62341,1.62348,421100006.0
2007-02-13 04:24:00,1.62359,1.62387,1.62359,1.62373,304200000.0
2007-02-13 04:25:00,1.6234,1.6237,1.62315,1.62347,361399998.0
2007-02-13 04:26:00,1.62377,1.62383,1.62365,1.62375,242200002.0
2007-02-13 04:27:00,1.6238,1.62385,1.6238,1.62385,96599998.0
2007-02-13 04:28:00,1.62367,1.62385,1.62367,1.62385,25800000.0
2007-02-13 04:29:00,1.62376,1.62376,1.62357,1.62357,95000002.0
2007-02-13 04:30:00,1.62377,1.62384,1.62357,1.62372,444000005.0
2007-02-13 04:31:00,1.62379,1.62379,1.62363,1.62377,259000001.0
2007-02-13 04:32:00,1.62385,1.62396,1.62377,1.62389,122899997.0
2007-02-13 04:33:00,1.62383,1.62398,1.62383,1.62398,74300001.0
2007-02-13 04:34:00,1.6239,1.6239,1.6238,1.6238,42400002.0
2007-02-13 04:35:00,1.6239,1.62395,1.62371,1.62387,295300001.0
2007-02-13 04:36:00,1.62395,1.62395,1.6239,1.6239,39300000.0
2007-02-13 04:37:00,1.62397,1.62404,1.62384,1.62398,352400000.0
2007-02-13 04:38:00,1.62398,1.62403,1.62383,1.62395,326099996.0
2007-02-13 04:39:00,1.62385,1.62396,1.62362,1.62383,260700004.0
2007-02-13 04:40:00,1.62385,1.62385,1.62364,1.62364,189000000.0
2007-02-13 04:41:00,1.6238,1.6238,1.62361,1.62361,111500000.0
2007-02-13 04:42:00,1.62379,1.62383,1.62366,1.62366,392799997.0
2007-02-13 04:43:00,1.62366,1.62385,1.62359,1.62373,164099998.0
2007-02-13 04:44:00,1.62389,1.62397,1.62378,1.62378,55100000.0
2007-02-13 04:45:00,1.62377,1.62398,1.62368,1.62383,229300000.0
2007-02-13 04:46:00,1.62391,1.62391,1.62374,1.62388,216699999.0
2007-02-13 04:47:00,1.62388,1.62391,1.62361,1.6238,176800001.0
2007-02-13 04:48:00,1.62381,1.62391,1.6236,1.62373,230900001.0
2007-02-13 04:49:00,1.62375,1.62381,1.62355,1.6237,452099998.0
2007-02-13 04:50:00,1.62369,1.62377,1.62349,1.62364,222300001.0
2007-02-13 04:51:00,1.62376,1.62384,1.62352,1.62365,318100000.0
2007-02-13 04:52:00,1.62383,1.62393,1.62378,1.62389,182599998.0
2007-02-13 04:53:00,1.6238,1.62394,1.62366,1.62366,83000000.0
2007-02-13 04:54:00,1.62387,1.62387,1.62359,1.62377,169100004.0
2007-02-13 04:55:00,1.62367,1.62386,1.62367,1.62386,54300000.0
2007-02-13 04:56:00,1.62372,1.62385,1.62368,1.62377,191499998.0
2007-02-13 04:57:00,1.62373,1.62392,1.62365,1.62384,231000001.0
2007-02-13 04:58:00,1.62379,1.62389,1.6236,1.62368,367099999.0
2007-02-13 04:59:00,1.62371,1.62374,1.62362,1.62363,146600001.0
2007-02-13 05:00:00,1.62369,1.62383,1.62363,1.62372,330599998.0
2007-02-13 05:01:00,1.62363,1.62379,1.62357,1.62357,327799999.0
2007-02-13 05:02:00,1.62353,1.62382,1.62353,1.6237,357600000.0
2007-02-13 05:03:00,1.62373,1.62373,1.62351,1.62353,266000000.0
2007-02-13 05:04:00,1.62375,1.62375,1.62354,1.62354,277800002.0
2007-02-13 05:05:00,1.62366,1.6237,1.62352,1.62364,168499999.0
2007-02-13 05:06:00,1.62339,1.62365,1.6233,1.62339,504200000.0
2007-02-13 05:07:00,1.62375,1.62375,1.62359,1.62364,341100001.0
2007-02-13 05:08:00,1.62355,1.62372,1.6235,1.62368,328600007.0
2007-02-13 05:09:00,1.62365,1.62365,1.62352,1.62352,115699999.0
2007-02-13 05:10:00,1.62367,1.62367,1.62352,1.62352,33700000.0
2007-02-13 05:11:00,1.62372,1.62372,1.62345,1.62345,138500001.0
2007-02-13 05:12:00,1.6235,1.62373,1.62346,1.62373,347700000.0
2007-02-13 05:13:00,1.62366,1.62374,1.62355,1.62365,271600004.0
2007-02-13 05:14:00,1.62366,1.62378,1.62335,1.62359,335000004.0
2007-02-13 05:15:00,1.62369,1.62369,1.62349,1.62358,91600000.0
2007-02-13 05:16:00,1.62344,1.62358,1.62344,1.62358,63200000.0
2007-02-13 05:17:00,1.62341,1.62359,1.62319,1.62332,353900006.0
2007-02-13 05:18:00,1.62355,1.62365,1.62345,1.62357,185000000.0
2007-02-13 05:19:00,1.62336,1.62353,1.62336,1.62353,41500000.0
2007-02-13 05:20:00,1.62348,1.62362,1.62348,1.62362,39100001.0
2007-02-13 05:21:00,1.62348,1.6236,1.6233,1.6235,242100000.0
2007-02-13 05:22:00,1.62352,1.6237,1.62351,1.62351,347400000.0
2007-02-13 05:23:00,1.62351,1.62362,1.62345,1.62357,246000001.0
2007-02-13 05:24:00,1.62308,1.62357,1.62293,1.62339,444899997.0
2007-02-13 05:25:00,1.62346,1.62365,1.62346,1.6236,273400001.0
2007-02-13 05:26:00,1.62299,1.62346,1.62285,1.62322,480499999.0
2007-02-13 05:27:00,1.62337,1.62365,1.62337,1.62357,357300000.0
2007-02-13 05:28:00,1.62365,1.62365,1.6236,1.6236,51100000.0
2007-02-13 05:29:00,1.62347,1.62365,1.62345,1.62363,318800000.0
2007-02-13 05:30:00,1.62354,1.62364,1.62341,1.62364,199000000.0
2007-02-13 05:31:00,1.62323,1.62359,1.62309,1.62349,570300002.0
2007-02-13 05:32:00,1.62361,1.62371,1.62352,1.62358,417100001.0
2007-02-13 05:33:00,1.62367,1.6239,1.62355,1.62382,179799997.0
2007-02-13 05:34:00,1.62379,1.62401,1.62374,1.62397,251099995.0
2007-02-13 05:35:00,1.62385,1.62392,1.62376,1.62392,310700004.0
2007-02-13 05:36:00,1.62382,1.62398,1.6237,1.62385,297499998.0
2007-02-13 05:37:00,1.62392,1.62396,1.62371,1.62371,199899998.0
2007-02-13 05:38:00,1.62398,1.62398,1.62396,1.62396,22400000.0
2007-02-13 05:39:00,1.62387,1.62401,1.62375,1.62377,241000001.0
2007-02-13 05:40:00,1.62395,1.62395,1.62371,1.62371,123500002.0
2007-02-13 05:41:00,1.6238,1.62392,1.6238,1.62392,61099998.0
2007-02-13 05:42:00,1.62383,1.62383,1.62364,1.62364,64699998.0
2007-02-13 05:43:00,1.6235,1.62396,1.62334,1.62386,200400000.0
2007-02-13 05:44:00,1.6237,1.62388,1.62367,1.62381,218099999.0
2007-02-13 05:45:00,1.62376,1.62378,1.62366,1.62368,171300000.0
2007-02-13 05:46:00,1.62377,1.62385,1.62367,1.62377,81500000.0
2007-02-13 05:47:00,1.62376,1.62383,1.62358,1.62375,254899999.0
2007-02-13 05:48:00,1.62379,1.62386,1.62365,1.62365,424300003.0
2007-02-13 05:49:00,1.62364,1.62385,1.62346,1.62364,376700002.0
2007-02-13 05:50:00,1.62383,1.62389,1.62367,1.62377,255699999.0
2007-02-13 05:51:00,1.62388,1.62389,1.62372,1.62372,206500002.0
2007-02-13 05:52:00,1.62368,1.62391,1.62365,1.62388,356700001.0
2007-02-13 05:53:00,1.62375,1.62387,1.62363,1.62373,374100005.0
2007-02-13 05:54:00,1.62374,1.62385,1.62357,1.62357,364799998.0
2007-02-13 05:55:00,1.62372,1.62386,1.62359,1.62372,234399999.0
2007-02-13 05:56:00,1.6238,1.62383,1.62371,1.62375,47200000.0
2007-02-13 05:57:00,1.6238,1.62385,1.62366,1.62378,267499997.0
2007-02-13 05:58:00,1.62377,1.6239,1.62369,1.62387,269900000.0
2007-02-13 05:59:00,1.62392,1.62401,1.62376,1.62384,293100000.0
2007-02-13 06:00:00,1.62368,1.62385,1.62359,1.62385,327799997.0
2007-02-13 06:01:00,1.62377,1.62386,1.62363,1.62377,442999999.0
2007-02-13 06:02:00,1.6238,1.6238,1.6237,1.6237,184500002.0
2007-02-13 06:03:00,1.62368,1.62378,1.62368,1.62373,250400004.0
2007-02-13 06:04:00,1.6236,1.62377,1.62346,1.62377,302499999.0
2007-02-13 06:05:00,1.62367,1.62382,1.62362,1.62372,329499998.0
2007-02-13 06:06:00,1.62378,1.62385,1.62368,1.6237,539699994.0
2007-02-13 06:07:00,1.62373,1.62373,1.62335,1.62335,143399997.0
2007-02-13 06:08:00,1.62362,1.62373,1.62348,1.62353,302399998.0
2007-02-13 06:09:00,1.6237,1.62377,1.62355,1.62375,325500006.0
2007-02-13 06:10:00,1.6237,1.6237,1.62344,1.62345,359900001.0
2007-02-13 06:11:00,1.62382,1.62389,1.62359,1.62362,236300001.0
2007-02-13 06:12:00,1.6235,1.62375,1.6235,1.62375,354700001.0
2007-02-13 06:13:00,1.62372,1.6238,1.62364,1.62368,130699999.0
2007-02-13 06:14:00,1.62382,1.62382,1.62355,1.6237,331999998.0
2007-02-13 06:15:00,1.62365,1.62375,1.62365,1.62375,152400002.0
2007-02-13 06:16:00,1.6237,1.6237,1.6236,1.6236,51099999.0
2007-02-13 06:17:00,1.62365,1.62374,1.62359,1.62372,316699997.0
2007-02-13 06:18:00,1.62365,1.62376,1.62352,1.62355,360200002.0
2007-02-13 06:19:00,1.62363,1.6238,1.62353,1.62365,325599999.0
2007-02-13 06:20:00,1.62377,1.62383,1.62358,1.62368,423100000.0
2007-02-13 06:21:00,1.6238,1.62385,1.6238,1.62385,31200001.0
2007-02-13 06:22:00,1.62374,1.62381,1.62351,1.62364,258600002.0
2007-02-13 06:23:00,1.62357,1.62367,1.62332,1.6236,321599997.0
2007-02-13 06:24:00,1.62357,1.62364,1.62339,1.62355,317399996.0
2007-02-13 06:25:00,1.62358,1.62359,1.62336,1.62336,380800002.0
2007-02-13 06:26:00,1.62346,1.62352,1.62322,1.62336,167000000.0
2007-02-13 06:27:00,1.62342,1.62349,1.62329,1.62338,340199996.0
2007-02-13 06:28:00,1.62348,1.62348,1.62323,1.62326,194300001.0
2007-02-13 06:29:00,1.62347,1.62352,1.62331,1.62348,296000000.0
2007-02-13 06:30:00,1.6235,1.62363,1.62336,1.62349,376499997.0
2007-02-13 06:31:00,1.62362,1.62362,1.62339,1.62345,185800001.0
2007-02-13 06:32:00,1.62351,1.62364,1.62341,1.62349,191299999.0
2007-02-13 06:33:00,1.6235,1.62362,1.62334,1.62361,318100003.0
2007-02-13 06:34:00,1.62353,1.62362,1.62341,1.6236,274900003.0
2007-02-13 06:35:00,1.62345,1.62363,1.62345,1.6236,308400004.0
2007-02-13 06:36:00,1.62362,1.62366,1.62339,1.62353,215800000.0
2007-02-13 06:37:00,1.62365,1.62365,1.6236,1.6236,39900000.0
2007-02-13 06:38:00,1.62346,1.62359,1.62343,1.62345,263000004.0
2007-02-13 06:39:00,1.6233,1.62345,1.62323,1.62332,174199997.0
2007-02-13 06:40:00,1.62324,1.62347,1.62324,1.62338,218300000.0
2007-02-13 06:41:00,1.62335,1.62346,1.62322,1.62336,186700002.0
2007-02-13 06:42:00,1.62339,1.62354,1.62339,1.62354,273500003.0
2007-02-13 06:43:00,1.62348,1.62355,1.62333,1.6235,250800001.0
2007-02-13 06:44:00,1.62338,1.62358,1.62332,1.62344,315299998.0
2007-02-13 06:45:00,1.62359,1.62359,1.62328,1.62343,167800004.0
2007-02-13 06:46:00,1.62332,1.62345,1.62321,1.62334,267700001.0
2007-02-13 06:47:00,1.6233,1.6234,1.6233,1.6234,8800000.0
2007-02-13 06:48:00,1.6234,1.62345,1.62329,1.62329,260400000.0
2007-02-13 06:49:00,1.62343,1.62345,1.62321,1.62328,276199995.0
2007-02-13 06:50:00,1.62335,1.62349,1.62322,1.62339,343300000.0
2007-02-13 06:51:00,1.62347,1.62347,1.62334,1.62334,50799999.0
2007-02-13 06:52:00,1.6235,1.6236,1.6234,1.62343,323700007.0
2007-02-13 06:53:00,1.62328,1.62353,1.62328,1.6234,226100001.0
2007-02-13 06:54:00,1.62333,1.62357,1.62333,1.6235,199399999.0
2007-02-13 06:55:00,1.62363,1.62363,1.62335,1.62345,369800002.0
2007-02-13 06:56:00,1.62333,1.62358,1.62333,1.62358,223599996.0
2007-02-13 06:57:00,1.62354,1.62375,1.62339,1.62346,247900001.0
2007-02-13 06:58:00,1.62357,1.6237,1.62357,1.6237,189400002.0
2007-02-13 06:59:00,1.62348,1.6236,1.62337,1.62343,377900001.0
2007-02-13 07:00:00,1.62325,1.62343,1.6232,1.62343,331800002.0
2007-02-13 07:01:00,1.62328,1.62345,1.62328,1.62345,126999999.0
2007-02-13 07:02:00,1.62328,1.62338,1.62327,1.62337,152499997.0
2007-02-13 07:03:00,1.62335,1.6234,1.62325,1.62329,275899998.0
2007-02-13 07:04:00,1.62312,1.62347,1.62312,1.62342,313300000.0
2007-02-13 07:05:00,1.62324,1.62352,1.62324,1.62343,81300000.0
2007-02-13 07:06:00,1.62352,1.62355,1.62339,1.62355,154999998.0
2007-02-13 07:07:00,1.62357,1.62362,1.6234,1.62342,179800000.0
2007-02-13 07:08:00,1.6233,1.62345,1.6233,1.62345,54400002.0
2007-02-13 07:09:00,1.6235,1.62357,1.62331,1.62331,261699999.0
2007-02-13 07:10:00,1.62323,1.62343,1.62323,1.62343,117400004.0
2007-02-13 07:11:00,1.62323,1.62347,1.62323,1.62347,175499998.0
2007-02-13 07:12:00,1.62352,1.6236,1.62338,1.62338,310600005.0
2007-02-13 07:13:00,1.62336,1.62365,1.62336,1.62353,135600001.0
2007-02-13 07:14:00,1.62363,1.6237,1.62346,1.62353,321299999.0
2007-02-13 07:15:00,1.6236,1.62364,1.62337,1.62357,510299999.0
2007-02-13 07:16:00,1.62334,1.62358,1.62334,1.62348,151899998.0
2007-02-13 07:17:00,1.6232,1.62348,1.6232,1.62348,285800002.0
2007-02-13 07:18:00,1.62332,1.6235,1.62327,1.62332,147900000.0
2007-02-13 07:19:00,1.62333,1.62353,1.62331,1.62344,279200001.0
2007-02-13 07:20:00,1.62347,1.62365,1.62345,1.62353,180300001.0
2007-02-13 07:21:00,1.62335,1.62353,1.62335,1.62342,274300000.0
2007-02-13 07:22:00,1.62331,1.62364,1.62331,1.62364,181800000.0
2007-02-13 07:23:00,1.62353,1.62354,1.6234,1.62344,119900000.0
2007-02-13 07:24:00,1.62363,1.62363,1.62344,1.62344,364700007.0
2007-02-13 07:25:00,1.62344,1.6236,1.62344,1.6236,266700001.0
2007-02-13 07:26:00,1.62365,1.62365,1.62332,1.62347,171000000.0
2007-02-13 07:27:00,1.62358,1.62358,1.62334,1.62341,440500001.0
2007-02-13 07:28:00,1.62308,1.62352,1.62302,1.62328,244000000.0
2007-02-13 07:29:00,1.6235,1.62359,1.6234,1.62349,200500001.0
2007-02-13 07:30:00,1.6236,1.62365,1.62351,1.62358,155700002.0
2007-02-13 07:31:00,1.62363,1.62363,1.62356,1.62356,61699999.0
2007-02-13 07:32:00,1.62367,1.62372,1.62345,1.62345,306599997.0
2007-02-13 07:33:00,1.6235,1.62368,1.62345,1.62367,329900002.0
2007-02-13 07:34:00,1.6235,1.62365,1.62344,1.6236,344099997.0
2007-02-13 07:35:00,1.62346,1.62365,1.62346,1.62365,261200003.0
2007-02-13 07:36:00,1.6236,1.62365,1.62352,1.62358,69499998.0
2007-02-13 07:37:00,1.62365,1.62365,1.6236,1.6236,22600000.0
2007-02-13 07:38:00,1.62356,1.62365,1.6235,1.62351,321000006.0
2007-02-13 07:39:00,1.62365,1.62365,1.62352,1.62352,112999998.0
2007-02-13 07:40:00,1.62344,1.62365,1.62344,1.62365,249199994.0
2007-02-13 07:41:00,1.62347,1.62364,1.62327,1.62364,492799999.0
2007-02-13 07:42:00,1.62358,1.6238,1.62354,1.62366,375200001.0
2007-02-13 07:43:00,1.62357,1.62372,1.62348,1.62365,215100001.0
2007-02-13 07:44:00,1.62346,1.62368,1.62346,1.62358,253299999.0
2007-02-13 07:45:00,1.62358,1.62365,1.62346,1.62359,258800001.0
2007-02-13 07:46:00,1.62363,1.62363,1.62349,1.62349,124800003.0
2007-02-13 07:47:00,1.62357,1.62364,1.62347,1.62347,248499999.0
2007-02-13 07:48:00,1.62317,1.62337,1.62302,1.62322,157000001.0
2007-02-13 07:49:00,1.6235,1.62364,1.62346,1.6236,135600003.0
2007-02-13 07:50:00,1.6235,1.6236,1.6235,1.6236,73200000.0
2007-02-13 07:51:00,1.62358,1.62368,1.62341,1.62355,315600007.0
2007-02-13 07:52:00,1.6236,1.62364,1.62343,1.6235,366000001.0
2007-02-13 07:53:00,1.6235,1.62364,1.6235,1.62364,128600003.0
2007-02-13 07:54:00,1.62357,1.62368,1.62337,1.62362,260500001.0
2007-02-13 07:55:00,1.62325,1.62348,1.62309,1.62323,457300004.0
2007-02-13 07:56:00,1.62327,1.62355,1.62322,1.6233,279299999.0
2007-02-13 07:57:00,1.62365,1.62365,1.6236,1.6236,59899998.0
2007-02-13 07:58:00,1.62351,1.62368,1.62351,1.62355,142600001.0
2007-02-13 07:59:00,1.62372,1.62372,1.62348,1.62348,288400000.0
2007-02-13 08:00:00,1.62339,1.62362,1.6233,1.62344,339100004.0
2007-02-13 08:01:00,1.62337,1.62351,1.62333,1.62347,447000004.0
2007-02-13 08:02:00,1.62342,1.62346,1.62319,1.62333,313699999.0
2007-02-13 08:03:00,1.62338,1.62348,1.62323,1.62335,87700000.0
2007-02-13 08:04:00,1.6234,1.6235,1.6234,1.6235,76000001.0
2007-02-13 08:05:00,1.6235,1.62355,1.6235,1.62355,59099999.0
2007-02-13 08:06:00,1.62332,1.62345,1.62311,1.6233,267800000.0
2007-02-13 08:07:00,1.62335,1.62341,1.62289,1.62323,439500005.0
2007-02-13 08:08:00,1.62312,1.62328,1.62275,1.6231,279400000.0
2007-02-13 08:09:00,1.62335,1.62343,1.62321,1.62328,206999997.0
2007-02-13 08:10:00,1.62305,1.62346,1.62305,1.62337,142300002.0
2007-02-13 08:11:00,1.62328,1.62342,1.62314,1.62333,180000003.0
2007-02-13 08:12:00,1.62322,1.62342,1.62318,1.62328,35600000.0
2007-02-13 08:13:00,1.62316,1.62341,1.62316,1.62334,220000000.0
2007-02-13 08:14:00,1.6233,1.62335,1.62305,1.62305,347600000.0
2007-02-13 08:15:00,1.62277,1.62301,1.62253,1.62258,439399994.0
2007-02-13 08:16:00,1.6232,1.6233,1.62304,1.62316,56000001.0
2007-02-13 08:17:00,1.6231,1.62325,1.6231,1.62325,76600001.0
2007-02-13 08:18:00,1.62325,1.62332,1.62325,1.62332,43899999.0
2007-02-13 08:19:00,1.62335,1.62335,1.62312,1.62328,289900003.0
2007-02-13 08:20:00,1.62325,1.62333,1.62312,1.62329,210700001.0
2007-02-13 08:21:00,1.62322,1.62338,1.62306,1.62332,177999996.0
2007-02-13 08:22:00,1.62325,1.62327,1.6231,1.62313,228699997.0
2007-02-13 08:23:00,1.6233,1.62338,1.62311,1.62311,351500000.0
2007-02-13 08:24:00,1.62332,1.62332,1.62305,1.62305,235600002.0
2007-02-13 08:25:00,1.62328,1.62328,1.62305,1.62311,305799999.0
2007-02-13 08:26:00,1.62328,1.62335,1.62314,1.6233,321300006.0
2007-02-13 08:27:00,1.6232,1.62335,1.62302,1.62327,95300000.0
2007-02-13 08:28:00,1.6233,1.62335,1.62318,1.62318,344800000.0
2007-02-13 08:29:00,1.62323,1.62338,1.62319,1.62328,334199998.0
2007-02-13 08:30:00,1.62322,1.62338,1.62318,1.62333,167900001.0
2007-02-13 08:31:00,1.62325,1.62335,1.62315,1.62321,302899996.0
2007-02-13 08:32:00,1.6233,1.62336,1.62313,1.62313,261099998.0
2007-02-13 08:33:00,1.62325,1.62328,1.62302,1.62311,258100005.0
2007-02-13 08:34:00,1.62312,1.62328,1.62312,1.62328,197500000.0
2007-02-13 08:35:00,1.62323,1.62329,1.62316,1.62316,161300000.0
2007-02-13 08:36:00,1.62327,1.62334,1.62311,1.62334,247900000.0
2007-02-13 08:37:00,1.62316,1.62334,1.62314,1.62327,396099993.0
2007-02-13 08:38:00,1.62327,1.62332,1.623,1.6231,336300000.0
2007-02-13 08:39:00,1.62301,1.62314,1.62293,1.62302,290899996.0
2007-02-13 08:40:00,1.62291,1.62311,1.62289,1.62301,324700002.0
2007-02-13 08:41:00,1.62315,1.62324,1.62302,1.6232,382800004.0
2007-02-13 08:42:00,1.6231,1.62322,1.62291,1.623,264900001.0
2007-02-13 08:43:00,1.62296,1.62317,1.62295,1.62303,217400001.0
2007-02-13 08:44:00,1.62314,1.62314,1.62301,1.62302,160400002.0
2007-02-13 08:45:00,1.62309,1.6233,1.62292,1.6233,449700004.0
2007-02-13 08:46:00,1.62315,1.62336,1.62312,1.62333,309500004.0
2007-02-13 08:47:00,1.62316,1.62353,1.62316,1.62351,332500003.0
2007-02-13 08:48:00,1.62354,1.62362,1.62329,1.62343,407300005.0
2007-02-13 08:49:00,1.62323,1.62348,1.62323,1.62348,228799999.0
2007-02-13 08:50:00,1.62337,1.6235,1.62329,1.62348,333299998.0
2007-02-13 08:51:00,1.62338,1.62362,1.62325,1.62342,297600005.0
2007-02-13 08:52:00,1.62353,1.6236,1.62347,1.62348,114099998.0
2007-02-13 08:53:00,1.62341,1.62362,1.62341,1.62362,167500000.0
2007-02-13 08:54:00,1.6234,1.62365,1.6234,1.62357,397900000.0
2007-02-13 08:55:00,1.62358,1.62358,1.62341,1.62341,107000003.0
2007-02-13 08:56:00,1.62333,1.62342,1.6232,1.62325,358600002.0
2007-02-13 08:57:00,1.62342,1.62342,1.62324,1.62324,96600001.0
2007-02-13 08:58:00,1.62334,1.62362,1.62334,1.62362,176400002.0
2007-02-13 08:59:00,1.62342,1.62353,1.62342,1.62353,63200000.0
2007-02-13 09:00:00,1.62332,1.62369,1.62332,1.62369,233800001.0
2007-02-13 09:01:00,1.62366,1.6238,1.62356,1.62368,178399998.0
2007-02-13 09:02:00,1.6237,1.62391,1.6237,1.62391,198499997.0
2007-02-13 09:03:00,1.62384,1.62394,1.62375,1.62385,373200001.0
2007-02-13 09:04:00,1.62372,1.624,1.62372,1.624,321700002.0
2007-02-13 09:05:00,1.62393,1.62401,1.62379,1.6238,200000002.0
2007-02-13 09:06:00,1.62377,1.6239,1.62318,1.62318,214800000.0
2007-02-13 09:07:00,1.62396,1.62396,1.62378,1.62392,305600004.0
2007-02-13 09:08:00,1.62374,1.62378,1.62366,1.62378,59600000.0
2007-02-13 09:09:00,1.62375,1.62375,1.62348,1.62355,211700002.0
2007-02-13 09:10:00,1.6238,1.62394,1.62373,1.6239,314299999.0
2007-02-13 09:11:00,1.6238,1.62381,1.62365,1.62367,236700004.0
2007-02-13 09:12:00,1.62368,1.6239,1.62368,1.62369,176700003.0
2007-02-13 09:13:00,1.62375,1.62459,1.62375,1.62434,218699999.0
2007-02-13 09:14:00,1.62435,1.62448,1.62428,1.6243,299700002.0
2007-02-13 09:15:00,1.62437,1.62465,1.62433,1.62449,391400005.0
2007-02-13 09:16:00,1.62455,1.62466,1.62442,1.62449,300000006.0
2007-02-13 09:17:00,1.62464,1.62466,1.62454,1.62456,90200001.0
2007-02-13 09:18:00,1.62468,1.62468,1.62457,1.62457,28000000.0
2007-02-13 09:19:00,1.62445,1.62467,1.62435,1.62451,175099999.0
2007-02-13 09:20:00,1.62465,1.62487,1.62455,1.62455,362500002.0
2007-02-13 09:21:00,1.6246,1.62468,1.62444,1.62468,486900004.0
2007-02-13 09:22:00,1.62473,1.6248,1.6246,1.6248,240499999.0
2007-02-13 09:23:00,1.6249,1.62507,1.62482,1.62485,161600002.0
2007-02-13 09:24:00,1.62467,1.62482,1.62459,1.62474,315600004.0
2007-02-13 09:25:00,1.62468,1.62479,1.62456,1.62469,141900001.0
2007-02-13 09:26:00,1.62478,1.62485,1.62472,1.6248,136699999.0
2007-02-13 09:27:00,1.6248,1.62481,1.62454,1.62477,284900002.0
2007-02-13 09:28:00,1.62483,1.62491,1.62461,1.62474,518800007.0
2007-02-13 09:29:00,1.62466,1.62485,1.62458,1.62463,335900006.0
2007-02-13 09:30:00,1.62478,1.6248,1.62459,1.62469,363500007.0
2007-02-13 09:31:00,1.62462,1.62483,1.62462,1.62464,172500000.0
2007-02-13 09:32:00,1.62483,1.62483,1.62461,1.62467,386299996.0
2007-02-13 09:33:00,1.62499,1.62504,1.62483,1.62487,327400000.0
2007-02-13 09:34:00,1.62495,1.62507,1.6248,1.62491,134600000.0
2007-02-13 09:35:00,1.62494,1.62507,1.62487,1.62499,245100002.0
2007-02-13 09:36:00,1.62488,1.62508,1.62488,1.62492,97200000.0
2007-02-13 09:37:00,1.62488,1.62502,1.62488,1.62502,27300000.0
2007-02-13 09:38:00,1.62499,1.62509,1.62489,1.62491,151000000.0
2007-02-13 09:39:00,1.62497,1.6251,1.62496,1.6251,70200000.0
2007-02-13 09:40:00,1.62506,1.62506,1.62494,1.62494,51600001.0
2007-02-13 09:41:00,1.625,1.62507,1.62485,1.62497,289399999.0
2007-02-13 09:42:00,1.62496,1.62503,1.6248,1.62485,171500000.0
2007-02-13 09:43:00,1.6247,1.62479,1.62455,1.62475,312500002.0
2007-02-13 09:44:00,1.62465,1.62465,1.62431,1.62431,198400001.0
2007-02-13 09:45:00,1.62443,1.62456,1.62437,1.62449,81400000.0
2007-02-13 09:46:00,1.62452,1.62459,1.62445,1.62445,238800002.0
2007-02-13 09:47:00,1.62452,1.62459,1.62443,1.62443,316200003.0
2007-02-13 09:48:00,1.62454,1.6247,1.62443,1.62459,494499998.0
2007-02-13 09:49:00,1.62468,1.62468,1.62454,1.62454,99399999.0
2007-02-13 09:50:00,1.62462,1.62462,1.62435,1.62454,207200000.0
2007-02-13 09:51:00,1.62464,1.62474,1.62449,1.62463,297299997.0
2007-02-13 09:52:00,1.62473,1.62473,1.62449,1.6246,207699999.0
2007-02-13 09:53:00,1.6245,1.62472,1.62444,1.62472,129699999.0
2007-02-13 09:54:00,1.62471,1.62481,1.62456,1.62467,160300000.0
2007-02-13 09:55:00,1.62461,1.62481,1.62449,1.62466,452800006.0
2007-02-13 09:56:00,1.62459,1.62476,1.62458,1.62465,235200000.0
2007-02-13 09:57:00,1.62469,1.62489,1.62465,1.62465,314600003.0
2007-02-13 09:58:00,1.62468,1.62473,1.62451,1.62473,328499999.0
2007-02-13 09:59:00,1.62456,1.62482,1.62456,1.62467,217000001.0
2007-02-13 10:00:00,1.62477,1.62478,1.62449,1.62456,338200005.0
2007-02-13 10:01:00,1.62477,1.62482,1.62459,1.62472,251199999.0
2007-02-13 10:02:00,1.62463,1.62469,1.62439,1.62457,309800000.0
2007-02-13 10:03:00,1.62461,1.62475,1.62458,1.62475,222900003.0
2007-02-13 10:04:00,1.62478,1.6249,1.62477,1.6249,255500002.0
2007-02-13 10:05:00,1.62479,1.62491,1.62455,1.6247,444300001.0
2007-02-13 10:06:00,1.6245,1.62466,1.62442,1.62465,253500000.0
2007-02-13 10:07:00,1.62463,1.62475,1.62445,1.62475,261400000.0
2007-02-13 10:08:00,1.62474,1.62494,1.6246,1.6248,375199997.0
2007-02-13 10:09:00,1.6248,1.62497,1.62468,1.6248,252400000.0
2007-02-13 10:10:00,1.6249,1.6249,1.62471,1.62471,191699999.0
2007-02-13 10:11:00,1.62485,1.62495,1.62471,1.62484,242199997.0
2007-02-13 10:12:00,1.62477,1.62488,1.62461,1.62475,192600000.0
2007-02-13 10:13:00,1.62471,1.62489,1.62464,1.62469,350000000.0
2007-02-13 10:14:00,1.62473,1.62485,1.6246,1.62485,160000000.0
2007-02-13 10:15:00,1.62483,1.62483,1.62467,1.62469,287300006.0
2007-02-13 10:16:00,1.6248,1.62487,1.62466,1.6248,422200001.0
2007-02-13 10:17:00,1.62474,1.62487,1.62467,1.62478,382699997.0
2007-02-13 10:18:00,1.62458,1.62476,1.62457,1.62468,135199998.0
2007-02-13 10:19:00,1.62465,1.6248,1.62464,1.62472,386599997.0
2007-02-13 10:20:00,1.62471,1.62474,1.62457,1.62463,43200000.0
2007-02-13 10:21:00,1.62451,1.62475,1.62451,1.62467,197300002.0
2007-02-13 10:22:00,1.62474,1.62474,1.62457,1.62457,38200000.0
2007-02-13 10:23:00,1.62475,1.62483,1.62462,1.62477,226500001.0
2007-02-13 10:24:00,1.62477,1.62479,1.6245,1.62479,337299999.0
2007-02-13 10:25:00,1.62482,1.62482,1.62449,1.62449,431399998.0
2007-02-13 10:26:00,1.6246,1.62479,1.62458,1.62468,288299999.0
2007-02-13 10:27:00,1.62471,1.62483,1.62456,1.62476,301900000.0
2007-02-13 10:28:00,1.62476,1.62483,1.62467,1.62483,421500001.0
2007-02-13 10:29:00,1.62474,1.62482,1.62461,1.6247,50600000.0
2007-02-13 10:30:00,1.62466,1.62473,1.62445,1.62458,235600003.0
2007-02-13 10:31:00,1.62461,1.62475,1.62453,1.6247,282599999.0
2007-02-13 10:32:00,1.62459,1.62471,1.62443,1.62456,465900002.0
2007-02-13 10:33:00,1.62451,1.62465,1.62437,1.6246,149700001.0
2007-02-13 10:34:00,1.6246,1.62465,1.62441,1.62441,238000000.0
2007-02-13 10:35:00,1.62455,1.62469,1.62444,1.62456,308900000.0
2007-02-13 10:36:00,1.62455,1.62474,1.62455,1.62463,237100002.0
2007-02-13 10:37:00,1.62456,1.62468,1.62448,1.6246,143300001.0
2007-02-13 10:38:00,1.62454,1.62472,1.62448,1.6246,232100001.0
2007-02-13 10:39:00,1.62445,1.62458,1.62439,1.62448,296000001.0
2007-02-13 10:40:00,1.62435,1.62445,1.62419,1.62438,197199998.0
2007-02-13 10:41:00,1.62441,1.6247,1.62441,1.62463,330000002.0
2007-02-13 10:42:00,1.62462,1.62476,1.62443,1.62463,419300003.0
2007-02-13 10:43:00,1.62462,1.62462,1.6241,1.62446,380199997.0
2007-02-13 10:44:00,1.62452,1.62452,1.62424,1.62429,226800006.0
2007-02-13 10:45:00,1.62437,1.62449,1.62413,1.62422,326300003.0
2007-02-13 10:46:00,1.62396,1.62424,1.62392,1.62408,317399999.0
2007-02-13 10:47:00,1.6242,1.62427,1.624,1.62414,160499999.0
2007-02-13 10:48:00,1.62407,1.6242,1.62401,1.62412,192900001.0
2007-02-13 10:49:00,1.6241,1.62427,1.62398,1.62413,304500002.0
2007-02-13 10:50:00,1.62406,1.62438,1.62406,1.62438,317799998.0
2007-02-13 10:51:00,1.62406,1.62435,1.62406,1.62435,406799996.0
2007-02-13 10:52:00,1.62417,1.62426,1.62403,1.62409,177499999.0
2007-02-13 10:53:00,1.62409,1.62421,1.62393,1.62405,163899997.0
2007-02-13 10:54:00,1.62393,1.62403,1.62384,1.62387,246300001.0
2007-02-13 10:55:00,1.62395,1.62408,1.62382,1.62392,242299999.0
2007-02-13 10:56:00,1.62396,1.62403,1.62376,1.62403,329500007.0
2007-02-13 10:57:00,1.62398,1.62403,1.62378,1.62397,302999998.0
2007-02-13 10:58:00,1.62394,1.62409,1.62388,1.62392,381599999.0
2007-02-13 10:59:00,1.62395,1.62406,1.6239,1.6239,195000002.0
2007-02-13 11:00:00,1.62407,1.62415,1.6239,1.62405,221599999.0
2007-02-13 11:01:00,1.62407,1.62415,1.62396,1.62415,229299999.0
2007-02-13 11:02:00,1.62414,1.62423,1.62402,1.62402,356700002.0
2007-02-13 11:03:00,1.62423,1.62432,1.62408,1.62408,283600006.0
2007-02-13 11:04:00,1.62405,1.62428,1.62397,1.62425,392600006.0
2007-02-13 11:05:00,1.62416,1.62437,1.62406,1.62428,226100001.0
2007-02-13 11:06:00,1.62425,1.62436,1.62424,1.62436,152700000.0
2007-02-13 11:07:00,1.62425,1.62432,1.62412,1.6242,206100002.0
2007-02-13 11:08:00,1.62412,1.62424,1.62412,1.62424,57900000.0
2007-02-13 11:09:00,1.62417,1.62433,1.62409,1.62433,225200001.0
2007-02-13 11:10:00,1.62414,1.62427,1.62406,1.62418,298900000.0
2007-02-13 11:11:00,1.62409,1.62429,1.62407,1.62418,459000002.0
2007-02-13 11:12:00,1.6242,1.62432,1.6241,1.6241,317299999.0
2007-02-13 11:13:00,1.62411,1.62427,1.6241,1.62426,234999999.0
2007-02-13 11:14:00,1.62422,1.62437,1.62413,1.62428,431499996.0
2007-02-13 11:15:00,1.62408,1.62425,1.62402,1.62425,177500002.0
2007-02-13 11:16:00,1.62414,1.62432,1.62414,1.62432,163700002.0
2007-02-13 11:17:00,1.62414,1.62438,1.62414,1.6243,316500004.0
2007-02-13 11:18:00,1.62415,1.62427,1.62411,1.62425,348300005.0
2007-02-13 11:19:00,1.6241,1.62428,1.6241,1.62426,265400000.0
2007-02-13 11:20:00,1.62423,1.62427,1.62408,1.6241,416899999.0
2007-02-13 11:21:00,1.62425,1.62425,1.62408,1.62418,299400002.0
2007-02-13 11:22:00,1.62396,1.62414,1.62387,1.62405,233899999.0
2007-02-13 11:23:00,1.62407,1.62425,1.62394,1.62399,295000002.0
2007-02-13 11:24:00,1.62415,1.62425,1.62401,1.62408,303000003.0
2007-02-13 11:25:00,1.62415,1.62418,1.62388,1.62412,171899999.0
2007-02-13 11:26:00,1.62404,1.62421,1.62397,1.62415,273600004.0
2007-02-13 11:27:00,1.624,1.62422,1.624,1.62422,333600002.0
2007-02-13 11:28:00,1.6242,1.62433,1.6241,1.62414,277900001.0
2007-02-13 11:29:00,1.62421,1.62431,1.62412,1.62414,364600003.0
2007-02-13 11:30:00,1.62438,1.62462,1.62433,1.62456,420700006.0
2007-02-13 11:31:00,1.62462,1.62466,1.62449,1.6245,396300000.0
2007-02-13 11:32:00,1.62458,1.62474,1.62452,1.62459,486100004.0
2007-02-13 11:33:00,1.6246,1.62479,1.62458,1.6247,355900001.0
2007-02-13 11:34:00,1.62454,1.62476,1.62451,1.62464,311099996.0
2007-02-13 11:35:00,1.62465,1.62472,1.62447,1.62456,259300002.0
2007-02-13 11:36:00,1.62477,1.62478,1.62451,1.62451,211600002.0
2007-02-13 11:37:00,1.62446,1.6246,1.62445,1.62458,424699995.0
2007-02-13 11:38:00,1.62457,1.62463,1.62446,1.62456,302599998.0
2007-02-13 11:39:00,1.62455,1.62455,1.62423,1.62429,389200004.0
2007-02-13 11:40:00,1.62418,1.62445,1.62418,1.62445,262300003.0
2007-02-13 11:41:00,1.62434,1.62458,1.62424,1.62455,451299996.0
2007-02-13 11:42:00,1.62446,1.62456,1.62429,1.62444,132699999.0
2007-02-13 11:43:00,1.62424,1.62442,1.62423,1.62437,475900007.0
2007-02-13 11:44:00,1.62427,1.62442,1.6241,1.62421,366200001.0
2007-02-13 11:45:00,1.62416,1.62434,1.62412,1.62421,361500001.0
2007-02-13 11:46:00,1.62428,1.62433,1.62416,1.62416,158800002.0
2007-02-13 11:47:00,1.62417,1.62433,1.62406,1.62419,202900002.0
2007-02-13 11:48:00,1.62428,1.62433,1.62402,1.62417,282899996.0
2007-02-13 11:49:00,1.6242,1.62445,1.62415,1.62429,337799998.0
2007-02-13 11:50:00,1.62434,1.62441,1.62424,1.62427,479600005.0
2007-02-13 11:51:00,1.62423,1.62439,1.62414,1.6243,269300002.0
2007-02-13 11:52:00,1.62421,1.62438,1.62404,1.62429,491100002.0
2007-02-13 11:53:00,1.62427,1.62439,1.62411,1.62424,368900003.0
2007-02-13 11:54:00,1.62417,1.62428,1.62403,1.62423,328399997.0
2007-02-13 11:55:00,1.62413,1.62425,1.62398,1.62404,387999999.0
2007-02-13 11:56:00,1.62399,1.62425,1.62398,1.62425,256499999.0
2007-02-13 11:57:00,1.62409,1.62425,1.62408,1.62425,140000001.0
2007-02-13 11:58:00,1.62423,1.62427,1.62397,1.62413,332200000.0
2007-02-13 11:59:00,1.62413,1.62431,1.62404,1.6242,279800000.0
2007-02-13 12:00:00,1.62422,1.62435,1.62412,1.62426,299399995.0
2007-02-13 12:01:00,1.6241,1.62426,1.6241,1.62425,280300002.0
2007-02-13 12:02:00,1.62427,1.62427,1.62403,1.62418,215699999.0
2007-02-13 12:03:00,1.6243,1.62432,1.62397,1.62422,270800002.0
2007-02-13 12:04:00,1.62411,1.62426,1.62402,1.62409,274300001.0
2007-02-13 12:05:00,1.62427,1.6243,1.62403,1.62403,117500001.0
2007-02-13 12:06:00,1.62421,1.62425,1.62402,1.62412,381900006.0
2007-02-13 12:07:00,1.62409,1.62425,1.624,1.62415,429300001.0
2007-02-13 12:08:00,1.62413,1.6242,1.62394,1.62407,479500010.0
2007-02-13 12:09:00,1.624,1.62418,1.624,1.62418,178800003.0
2007-02-13 12:10:00,1.62421,1.62421,1.62385,1.62385,189699997.0
2007-02-13 12:11:00,1.62407,1.62412,1.62384,1.62398,461000004.0
2007-02-13 12:12:00,1.6241,1.62415,1.62397,1.62397,301400008.0
2007-02-13 12:13:00,1.624,1.62412,1.62387,1.62403,166400001.0
2007-02-13 12:14:00,1.62414,1.62414,1.62394,1.62394,108000001.0
2007-02-13 12:15:00,1.62389,1.62399,1.62358,1.62373,323000004.0
2007-02-13 12:16:00,1.62355,1.62384,1.62355,1.62383,129600000.0
2007-02-13 12:17:00,1.62393,1.62393,1.62369,1.62377,303200004.0
2007-02-13 12:18:00,1.62365,1.62379,1.62357,1.62369,186900000.0
2007-02-13 12:19:00,1.62377,1.62398,1.62373,1.62388,464900001.0
2007-02-13 12:20:00,1.62384,1.62413,1.62384,1.62413,198999996.0
2007-02-13 12:21:00,1.62385,1.62417,1.62385,1.62407,245199996.0
2007-02-13 12:22:00,1.62417,1.6242,1.62396,1.62409,197399998.0
2007-02-13 12:23:00,1.62399,1.6241,1.62385,1.62401,258700003.0
2007-02-13 12:24:00,1.62412,1.62421,1.62404,1.62413,77000000.0
2007-02-13 12:25:00,1.62422,1.62439,1.62403,1.6241,331100004.0
2007-02-13 12:26:00,1.6243,1.62441,1.62417,1.62432,235800007.0
2007-02-13 12:27:00,1.62418,1.62431,1.6241,1.6243,320399998.0
2007-02-13 12:28:00,1.62423,1.62441,1.62407,1.62425,342600007.0
2007-02-13 12:29:00,1.62436,1.62436,1.62409,1.62414,190900001.0
2007-02-13 12:30:00,1.62437,1.62437,1.62409,1.62413,222299996.0
2007-02-13 12:31:00,1.62428,1.62437,1.62417,1.62422,234400002.0
2007-02-13 12:32:00,1.62426,1.62432,1.62411,1.62411,360500005.0
2007-02-13 12:33:00,1.62415,1.62432,1.62406,1.62426,204099999.0
2007-02-13 12:34:00,1.62413,1.62413,1.62395,1.62395,192400000.0
2007-02-13 12:35:00,1.62403,1.62411,1.62397,1.62404,62199999.0
2007-02-13 12:36:00,1.62392,1.62418,1.62392,1.62394,216199998.0
2007-02-13 12:37:00,1.6241,1.6243,1.6241,1.62419,268900003.0
2007-02-13 12:38:00,1.6242,1.62425,1.62406,1.62406,240200002.0
2007-02-13 12:39:00,1.62418,1.6242,1.62402,1.62407,389000000.0
2007-02-13 12:40:00,1.62411,1.62425,1.62397,1.62418,287699999.0
2007-02-13 12:41:00,1.62426,1.62443,1.6242,1.62424,329899998.0
2007-02-13 12:42:00,1.62425,1.62446,1.62421,1.6243,274800003.0
2007-02-13 12:43:00,1.62415,1.62432,1.62415,1.62422,271300000.0
2007-02-13 12:44:00,1.62391,1.62419,1.62391,1.62419,76599999.0
2007-02-13 12:45:00,1.62396,1.6241,1.6239,1.62407,336000003.0
2007-02-13 12:46:00,1.62412,1.62412,1.62388,1.62398,285900000.0
2007-02-13 12:47:00,1.62401,1.62411,1.62386,1.6241,229300001.0
2007-02-13 12:48:00,1.62399,1.62413,1.62384,1.62403,282100001.0
2007-02-13 12:49:00,1.62417,1.62419,1.62387,1.62399,350700001.0
2007-02-13 12:50:00,1.62392,1.62409,1.62385,1.62398,138200000.0
2007-02-13 12:51:00,1.62402,1.62409,1.62392,1.62392,220299999.0
2007-02-13 12:52:00,1.62373,1.62397,1.6235,1.62373,494100002.0
2007-02-13 12:53:00,1.62378,1.62406,1.62366,1.62406,379900004.0
2007-02-13 12:54:00,1.62394,1.62412,1.62394,1.62404,231800000.0
2007-02-13 12:55:00,1.62395,1.62413,1.62394,1.62402,418299997.0
2007-02-13 12:56:00,1.62392,1.62405,1.62374,1.62397,427800002.0
2007-02-13 12:57:00,1.62393,1.62395,1.62378,1.62388,350200003.0
2007-02-13 12:58:00,1.6239,1.62398,1.62374,1.6238,340200002.0
2007-02-13 12:59:00,1.62383,1.62394,1.6237,1.6238,190599999.0
2007-02-13 13:00:00,1.62392,1.62398,1.62381,1.62387,363299996.0
2007-02-13 13:01:00,1.62394,1.62402,1.62387,1.6239,314499997.0
2007-02-13 13:02:00,1.62392,1.62399,1.6237,1.6238,223399998.0
2007-02-13 13:03:00,1.62382,1.62389,1.62359,1.62383,288400000.0
2007-02-13 13:04:00,1.62367,1.62386,1.62364,1.62375,209300004.0
2007-02-13 13:05:00,1.62349,1.62363,1.62344,1.6236,293100003.0
2007-02-13 13:06:00,1.62343,1.62368,1.62343,1.62345,248400001.0
2007-02-13 13:07:00,1.62353,1.62369,1.62325,1.62334,316299997.0
2007-02-13 13:08:00,1.62321,1.62338,1.62312,1.62313,289400002.0
2007-02-13 13:09:00,1.62314,1.62325,1.62299,1.62318,190100000.0
2007-02-13 13:10:00,1.62307,1.62331,1.62307,1.62323,158600002.0
2007-02-13 13:11:00,1.62322,1.6233,1.62303,1.62326,332500004.0
2007-02-13 13:12:00,1.6232,1.62332,1.62308,1.62321,258200004.0
2007-02-13 13:13:00,1.62306,1.62327,1.62306,1.62316,158500000.0
2007-02-13 13:14:00,1.62316,1.62328,1.62308,1.62328,191600000.0
2007-02-13 13:15:00,1.62322,1.62338,1.62322,1.62338,188599999.0
2007-02-13 13:16:00,1.62324,1.62339,1.62318,1.62336,317999999.0
2007-02-13 13:17:00,1.62342,1.62342,1.62317,1.62335,287500003.0
2007-02-13 13:18:00,1.6233,1.62342,1.62309,1.62309,351000001.0
2007-02-13 13:19:00,1.62324,1.62353,1.62316,1.62346,349700000.0
2007-02-13 13:20:00,1.62344,1.62356,1.62331,1.62347,276700001.0
2007-02-13 13:21:00,1.62353,1.62357,1.62333,1.62344,181599998.0
2007-02-13 13:22:00,1.62355,1.62363,1.62342,1.62363,259200002.0
2007-02-13 13:23:00,1.6237,1.62372,1.62345,1.62345,312500001.0
2007-02-13 13:24:00,1.6235,1.62375,1.6235,1.62375,393000002.0
2007-02-13 13:25:00,1.62377,1.62384,1.62348,1.62367,399400000.0
2007-02-13 13:26:00,1.6238,1.62395,1.62365,1.62366,220899999.0
2007-02-13 13:27:00,1.62376,1.62405,1.62376,1.62394,316100000.0
2007-02-13 13:28:00,1.62375,1.624,1.62375,1.62394,266499996.0
2007-02-13 13:29:00,1.62384,1.62395,1.62372,1.62383,231199998.0
2007-02-13 13:30:00,1.62386,1.62398,1.62373,1.62383,325600003.0
2007-02-13 13:31:00,1.62371,1.62381,1.6236,1.62378,258400001.0
2007-02-13 13:32:00,1.62382,1.62385,1.62363,1.62363,335300000.0
2007-02-13 13:33:00,1.62357,1.6238,1.62357,1.62372,321599999.0
2007-02-13 13:34:00,1.62369,1.62379,1.62342,1.62358,307200000.0
2007-02-13 13:35:00,1.62355,1.62373,1.62353,1.62366,313900002.0
2007-02-13 13:36:00,1.62366,1.62375,1.6235,1.62372,327399999.0
2007-02-13 13:37:00,1.62371,1.62371,1.62347,1.62368,354500002.0
2007-02-13 13:38:00,1.62361,1.62373,1.6236,1.62373,316600003.0
2007-02-13 13:39:00,1.62372,1.62372,1.62346,1.62351,203700003.0
2007-02-13 13:40:00,1.62356,1.62373,1.62349,1.62366,446100001.0
2007-02-13 13:41:00,1.62382,1.62391,1.62358,1.62391,172800000.0
2007-02-13 13:42:00,1.62372,1.62384,1.62366,1.62376,98600000.0
2007-02-13 13:43:00,1.62357,1.62365,1.62345,1.62359,183800000.0
2007-02-13 13:44:00,1.62355,1.62377,1.62352,1.62377,265200003.0
2007-02-13 13:45:00,1.6237,1.62383,1.62364,1.62381,243800002.0
2007-02-13 13:46:00,1.62384,1.62394,1.62374,1.62393,349000002.0
2007-02-13 13:47:00,1.62393,1.62409,1.62378,1.62378,292700004.0
2007-02-13 13:48:00,1.62408,1.62417,1.62381,1.62405,346999999.0
2007-02-13 13:49:00,1.62408,1.62429,1.62406,1.62418,166499999.0
2007-02-13 13:50:00,1.62432,1.62438,1.62413,1.62417,278100004.0
2007-02-13 13:51:00,1.62407,1.62433,1.62402,1.62417,366900002.0
2007-02-13 13:52:00,1.62407,1.62418,1.62399,1.62418,272300000.0
2007-02-13 13:53:00,1.62411,1.62419,1.62398,1.6241,317600004.0
2007-02-13 13:54:00,1.62411,1.62424,1.62398,1.62424,505600008.0
2007-02-13 13:55:00,1.62422,1.62422,1.624,1.624,247700003.0
2007-02-13 13:56:00,1.62408,1.62415,1.62393,1.62415,266600002.0
2007-02-13 13:57:00,1.6241,1.62421,1.62399,1.62399,244700000.0
2007-02-13 13:58:00,1.62403,1.62423,1.62403,1.62404,297500005.0
2007-02-13 13:59:00,1.62385,1.6241,1.62385,1.62408,171700001.0
2007-02-13 14:00:00,1.62407,1.62408,1.62351,1.62351,258800000.0
2007-02-13 14:01:00,1.6232,1.6236,1.6232,1.62348,235400000.0
2007-02-13 14:02:00,1.62363,1.62367,1.62347,1.6236,384000003.0
2007-02-13 14:03:00,1.62344,1.62374,1.62316,1.62356,253799997.0
2007-02-13 14:04:00,1.6238,1.6238,1.62354,1.62358,218200001.0
2007-02-13 14:05:00,1.62365,1.62373,1.62348,1.62373,318799995.0
2007-02-13 14:06:00,1.62364,1.62372,1.62349,1.62356,315200001.0
2007-02-13 14:07:00,1.62342,1.62358,1.62341,1.62352,386600002.0
2007-02-13 14:08:00,1.62347,1.6236,1.62338,1.62338,285099998.0
2007-02-13 14:09:00,1.62335,1.62349,1.62317,1.62326,326999999.0
2007-02-13 14:10:00,1.62328,1.62338,1.62318,1.62323,184100000.0
2007-02-13 14:11:00,1.62338,1.62344,1.62324,1.62324,211099996.0
2007-02-13 14:12:00,1.62314,1.6235,1.62313,1.62342,229399998.0
2007-02-13 14:13:00,1.62346,1.62346,1.62317,1.62336,188099998.0
2007-02-13 14:14:00,1.62329,1.6234,1.62312,1.62324,300700000.0
2007-02-13 14:15:00,1.62322,1.62334,1.62322,1.62334,48700000.0
2007-02-13 14:16:00,1.62332,1.62335,1.62309,1.62323,389000003.0
2007-02-13 14:17:00,1.62322,1.62341,1.62316,1.62326,342100002.0
2007-02-13 14:18:00,1.62323,1.62346,1.62321,1.62332,257300000.0
2007-02-13 14:19:00,1.62332,1.6234,1.62322,1.6234,351400000.0
2007-02-13 14:20:00,1.62343,1.62354,1.62329,1.62339,370700006.0
2007-02-13 14:21:00,1.62337,1.62346,1.62324,1.62324,404800000.0
2007-02-13 14:22:00,1.62341,1.62353,1.62327,1.62333,506600009.0
2007-02-13 14:23:00,1.62353,1.62353,1.6233,1.62333,293500000.0
2007-02-13 14:24:00,1.62347,1.62357,1.62333,1.6235,337399995.0
2007-02-13 14:25:00,1.62336,1.62342,1.62334,1.62338,63900000.0
2007-02-13 14:26:00,1.62322,1.6234,1.62315,1.62327,264700004.0
2007-02-13 14:27:00,1.6233,1.62344,1.62314,1.62333,319599996.0
2007-02-13 14:28:00,1.62323,1.62336,1.62307,1.62317,235999998.0
2007-02-13 14:29:00,1.62335,1.62346,1.62322,1.62337,319900000.0
2007-02-13 14:30:00,1.62348,1.62353,1.62327,1.62327,474699994.0
2007-02-13 14:31:00,1.62343,1.62364,1.62331,1.62345,207899998.0
2007-02-13 14:32:00,1.62354,1.62358,1.62321,1.62346,410300001.0
2007-02-13 14:33:00,1.6236,1.62367,1.62351,1.62358,331400000.0
2007-02-13 14:34:00,1.62354,1.62362,1.62337,1.62337,251100000.0
2007-02-13 14:35:00,1.62352,1.62366,1.62329,1.62329,357599996.0
2007-02-13 14:36:00,1.62341,1.62357,1.62337,1.6234,227500000.0
2007-02-13 14:37:00,1.62342,1.62354,1.62334,1.62342,252199997.0
2007-02-13 14:38:00,1.62338,1.62345,1.62332,1.62333,114099998.0
2007-02-13 14:39:00,1.62338,1.62348,1.62329,1.62329,262299999.0
2007-02-13 14:40:00,1.62347,1.62352,1.62333,1.62333,407100003.0
2007-02-13 14:41:00,1.6234,1.62347,1.62329,1.62339,151599999.0
2007-02-13 14:42:00,1.62343,1.62351,1.62324,1.62343,373600001.0
2007-02-13 14:43:00,1.62324,1.62343,1.62316,1.62343,399699998.0
2007-02-13 14:44:00,1.6233,1.62343,1.62323,1.62335,338200000.0
2007-02-13 14:45:00,1.62332,1.62347,1.62321,1.62337,622800001.0
2007-02-13 14:46:00,1.62336,1.62354,1.62335,1.62345,480099997.0
2007-02-13 14:47:00,1.62345,1.62354,1.62334,1.62346,189100002.0
2007-02-13 14:48:00,1.62338,1.62362,1.62338,1.62362,106500001.0
2007-02-13 14:49:00,1.62349,1.62371,1.62346,1.62356,159699998.0
2007-02-13 14:50:00,1.62366,1.62373,1.62352,1.62367,341900003.0
2007-02-13 14:51:00,1.62358,1.62358,1.62328,1.62342,358699997.0
2007-02-13 14:52:00,1.62348,1.62348,1.62321,1.62322,149899999.0
2007-02-13 14:53:00,1.62306,1.6232,1.62294,1.62307,265300001.0
2007-02-13 14:54:00,1.62312,1.62323,1.62297,1.62297,398600006.0
2007-02-13 14:55:00,1.62301,1.62322,1.62301,1.62311,184299999.0
2007-02-13 14:56:00,1.62308,1.62317,1.62301,1.62307,198900002.0
2007-02-13 14:57:00,1.62308,1.62315,1.62298,1.62299,345599996.0
2007-02-13 14:58:00,1.62318,1.62332,1.62307,1.62313,255200002.0
2007-02-13 14:59:00,1.62303,1.62317,1.62286,1.6231,277500002.0
2007-02-13 15:00:00,1.62298,1.62308,1.62284,1.62297,295499999.0
2007-02-13 15:01:00,1.62274,1.62283,1.62261,1.62261,356800000.0
2007-02-13 15:02:00,1.62283,1.62284,1.62265,1.62265,95500001.0
2007-02-13 15:03:00,1.62266,1.62289,1.62266,1.62284,440100002.0
2007-02-13 15:04:00,1.62278,1.62297,1.62271,1.62297,244400000.0
2007-02-13 15:05:00,1.62295,1.62312,1.62265,1.62294,218699997.0
2007-02-13 15:06:00,1.62305,1.62316,1.62299,1.62301,295599998.0
2007-02-13 15:07:00,1.62304,1.62315,1.62292,1.62298,138199999.0
2007-02-13 15:08:00,1.62312,1.62327,1.62299,1.62327,344600003.0
2007-02-13 15:09:00,1.6231,1.62326,1.62306,1.62317,268300003.0
2007-02-13 15:10:00,1.62306,1.62333,1.62298,1.62329,372700001.0
2007-02-13 15:11:00,1.62311,1.62332,1.62311,1.62323,482499999.0
2007-02-13 15:12:00,1.62307,1.62318,1.62291,1.62291,317599997.0
2007-02-13 15:13:00,1.62303,1.62315,1.62295,1.62295,347100005.0
2007-02-13 15:14:00,1.62312,1.62319,1.62292,1.62305,299800003.0
2007-02-13 15:15:00,1.6232,1.62328,1.62303,1.62303,418800005.0
2007-02-13 15:16:00,1.62318,1.6233,1.62308,1.62323,238000003.0
2007-02-13 15:17:00,1.62326,1.62337,1.62323,1.62337,365800000.0
2007-02-13 15:18:00,1.62326,1.62326,1.62296,1.62316,306599998.0
2007-02-13 15:19:00,1.62327,1.62327,1.62302,1.62305,254000000.0
2007-02-13 15:20:00,1.62308,1.62318,1.62298,1.62307,214900000.0
2007-02-13 15:21:00,1.62295,1.6232,1.62295,1.62304,294500004.0
2007-02-13 15:22:00,1.62301,1.62306,1.62276,1.62276,179199999.0
2007-02-13 15:23:00,1.62273,1.62296,1.62273,1.62294,197600000.0
2007-02-13 15:24:00,1.62295,1.62307,1.62288,1.62294,119900002.0
2007-02-13 15:25:00,1.62308,1.62309,1.62288,1.62288,200400000.0
2007-02-13 15:26:00,1.62295,1.62301,1.62283,1.62288,390499999.0
2007-02-13 15:27:00,1.62304,1.62309,1.623,1.623,113399999.0
2007-02-13 15:28:00,1.62294,1.62337,1.62294,1.62337,228399998.0
2007-02-13 15:29:00,1.62335,1.62345,1.62305,1.6232,300500002.0
2007-02-13 15:30:00,1.62312,1.62317,1.62277,1.62301,278899999.0
2007-02-13 15:31:00,1.62298,1.62345,1.62298,1.62332,159500000.0
2007-02-13 15:32:00,1.62351,1.62362,1.62346,1.62348,203399997.0
2007-02-13 15:33:00,1.62356,1.62378,1.62344,1.62376,246500000.0
2007-02-13 15:34:00,1.62354,1.62363,1.62333,1.6235,55700000.0
2007-02-13 15:35:00,1.62358,1.62358,1.62333,1.62333,268600001.0
2007-02-13 15:36:00,1.62334,1.62339,1.62316,1.62333,381399995.0
2007-02-13 15:37:00,1.62336,1.62349,1.62323,1.62327,317900006.0
2007-02-13 15:38:00,1.62318,1.62336,1.623,1.62309,346000003.0
2007-02-13 15:39:00,1.62298,1.62307,1.6228,1.62294,231800006.0
2007-02-13 15:40:00,1.62297,1.62313,1.62297,1.62304,357700002.0
2007-02-13 15:41:00,1.62307,1.6231,1.62279,1.62294,313500005.0
2007-02-13 15:42:00,1.62312,1.62326,1.62296,1.62315,223000002.0
2007-02-13 15:43:00,1.62305,1.62317,1.62299,1.6231,190100000.0
2007-02-13 15:44:00,1.62311,1.62334,1.62311,1.6232,256899997.0
2007-02-13 15:45:00,1.62324,1.62342,1.62314,1.62314,178799999.0
2007-02-13 15:46:00,1.62307,1.62339,1.62307,1.62322,310900003.0
2007-02-13 15:47:00,1.62326,1.62335,1.62313,1.62322,277400001.0
2007-02-13 15:48:00,1.62315,1.62338,1.62307,1.62326,429400001.0
2007-02-13 15:49:00,1.62334,1.62358,1.62325,1.62349,306799999.0
2007-02-13 15:50:00,1.62348,1.62351,1.62327,1.62338,253800002.0
2007-02-13 15:51:00,1.62343,1.62362,1.62334,1.62347,257299998.0
2007-02-13 15:52:00,1.62337,1.62349,1.62331,1.62331,204800000.0
2007-02-13 15:53:00,1.62336,1.62349,1.6233,1.6233,413899996.0
2007-02-13 15:54:00,1.6233,1.62345,1.62317,1.62343,174500001.0
2007-02-13 15:55:00,1.62314,1.62332,1.62314,1.62332,88300002.0
2007-02-13 15:56:00,1.62309,1.62331,1.62307,1.62326,344600007.0
2007-02-13 15:57:00,1.62306,1.62325,1.62306,1.6232,159400001.0
2007-02-13 15:58:00,1.62322,1.62333,1.62311,1.62312,364900002.0
2007-02-13 15:59:00,1.62327,1.62335,1.62323,1.62335,85499999.0
2007-02-13 16:00:00,1.62334,1.62353,1.62331,1.62347,217200004.0
2007-02-13 16:01:00,1.62342,1.6236,1.62325,1.62338,339600004.0
2007-02-13 16:02:00,1.62331,1.6234,1.62313,1.62317,334699999.0
2007-02-13 16:03:00,1.6233,1.62345,1.62311,1.62338,374400001.0
2007-02-13 16:04:00,1.62336,1.62349,1.62325,1.62328,287000001.0
2007-02-13 16:05:00,1.62319,1.62334,1.62311,1.62325,363700001.0
2007-02-13 16:06:00,1.62315,1.62332,1.62301,1.62325,194600000.0
2007-02-13 16:07:00,1.6233,1.62354,1.62326,1.62337,350199999.0
2007-02-13 16:08:00,1.62357,1.62361,1.62341,1.62352,155999998.0
2007-02-13 16:09:00,1.62355,1.62355,1.62342,1.62342,44000000.0
2007-02-13 16:10:00,1.62347,1.62355,1.62327,1.62347,372300006.0
2007-02-13 16:11:00,1.62326,1.62347,1.62315,1.6233,304899999.0
2007-02-13 16:12:00,1.6234,1.6235,1.62332,1.62346,233300000.0
2007-02-13 16:13:00,1.62315,1.62378,1.62315,1.62378,364400005.0
2007-02-13 16:14:00,1.62364,1.62388,1.62353,1.62381,366500001.0
2007-02-13 16:15:00,1.62365,1.62402,1.62349,1.62385,268000001.0
2007-02-13 16:16:00,1.62396,1.62409,1.62387,1.6239,467899998.0
2007-02-13 16:17:00,1.62387,1.62407,1.62385,1.62393,288699999.0
2007-02-13 16:18:00,1.6239,1.62402,1.62381,1.62385,354000002.0
2007-02-13 16:19:00,1.62396,1.62411,1.62388,1.62392,453600000.0
2007-02-13 16:20:00,1.624,1.62425,1.62396,1.62414,194099997.0
2007-02-13 16:21:00,1.62417,1.62427,1.62403,1.62415,251900001.0
2007-02-13 16:22:00,1.62405,1.62419,1.62393,1.62393,366700001.0
2007-02-13 16:23:00,1.62412,1.62428,1.62406,1.62406,335800008.0
2007-02-13 16:24:00,1.62414,1.62428,1.624,1.62407,408400000.0
2007-02-13 16:25:00,1.62407,1.62426,1.62403,1.62426,171099997.0
2007-02-13 16:26:00,1.62418,1.62442,1.62402,1.62442,181300002.0
2007-02-13 16:27:00,1.62425,1.6245,1.62425,1.62442,218199999.0
2007-02-13 16:28:00,1.62426,1.62451,1.62426,1.62442,301599998.0
2007-02-13 16:29:00,1.62439,1.62456,1.62433,1.62456,232100001.0
2007-02-13 16:30:00,1.62441,1.6246,1.62425,1.62445,251100000.0
2007-02-13 16:31:00,1.62447,1.62484,1.62442,1.62469,333399998.0
2007-02-13 16:32:00,1.6249,1.62513,1.62486,1.62501,125999999.0
2007-02-13 16:33:00,1.62502,1.62502,1.62472,1.62472,95900002.0
2007-02-13 16:34:00,1.62474,1.62479,1.62456,1.62472,198900001.0
2007-02-13 16:35:00,1.62452,1.62478,1.62451,1.62475,263599999.0
2007-02-13 16:36:00,1.62472,1.62499,1.62472,1.62489,194900001.0
2007-02-13 16:37:00,1.62498,1.62518,1.62498,1.6251,358200003.0
2007-02-13 16:38:00,1.62497,1.62517,1.62492,1.62507,418999998.0
2007-02-13 16:39:00,1.62487,1.62503,1.62482,1.62495,319100002.0
2007-02-13 16:40:00,1.62487,1.62501,1.62485,1.62487,217600001.0
2007-02-13 16:41:00,1.62491,1.62491,1.62466,1.62466,240400001.0
2007-02-13 16:42:00,1.62483,1.62497,1.62465,1.62485,350700000.0
2007-02-13 16:43:00,1.62475,1.6249,1.62459,1.62474,259600002.0
2007-02-13 16:44:00,1.62481,1.62501,1.62468,1.62501,298800003.0
2007-02-13 16:45:00,1.62493,1.62508,1.62484,1.62506,248599997.0
2007-02-13 16:46:00,1.62501,1.62511,1.6248,1.62489,266099991.0
2007-02-13 16:47:00,1.62481,1.62503,1.62476,1.62503,290700001.0
2007-02-13 16:48:00,1.62512,1.62541,1.62499,1.62522,153099997.0
2007-02-13 16:49:00,1.62532,1.62555,1.62531,1.62555,308300000.0
2007-02-13 16:50:00,1.62542,1.62555,1.62538,1.62551,380100000.0
2007-02-13 16:51:00,1.62545,1.62548,1.62511,1.62511,162600002.0
2007-02-13 16:52:00,1.6254,1.62541,1.62522,1.62537,400700001.0
2007-02-13 16:53:00,1.62541,1.62547,1.62516,1.62527,248699997.0
2007-02-13 16:54:00,1.62519,1.62537,1.625,1.625,415500002.0
2007-02-13 16:55:00,1.62509,1.62519,1.62498,1.62515,420199997.0
2007-02-13 16:56:00,1.62505,1.62521,1.62502,1.62512,357400001.0
2007-02-13 16:57:00,1.6251,1.62523,1.62497,1.62512,410500000.0
2007-02-13 16:58:00,1.62502,1.62515,1.62486,1.62489,95700000.0
2007-02-13 16:59:00,1.62502,1.6251,1.62487,1.62504,226700000.0
2007-02-13 17:00:00,1.62502,1.62519,1.62493,1.62509,348299998.0
2007-02-13 17:01:00,1.62515,1.62525,1.62509,1.6252,337100000.0
2007-02-13 17:02:00,1.62515,1.62521,1.62492,1.62492,322599998.0
2007-02-13 17:03:00,1.62502,1.6252,1.62491,1.62514,238200002.0
2007-02-13 17:04:00,1.62525,1.62537,1.62501,1.62501,306399999.0
2007-02-13 17:05:00,1.6253,1.62542,1.62512,1.62529,302700005.0
2007-02-13 17:06:00,1.62537,1.62552,1.62525,1.62545,190800000.0
2007-02-13 17:07:00,1.62548,1.62558,1.62538,1.62555,347100001.0
2007-02-13 17:08:00,1.62553,1.62562,1.62531,1.62553,344800001.0
2007-02-13 17:09:00,1.62553,1.62553,1.62538,1.6254,101600000.0
2007-02-13 17:10:00,1.62506,1.62537,1.62506,1.62529,388300001.0
2007-02-13 17:11:00,1.62532,1.62532,1.6251,1.6251,215700000.0
2007-02-13 17:12:00,1.62518,1.62541,1.62518,1.62537,391700001.0
2007-02-13 17:13:00,1.62534,1.62534,1.62509,1.62516,275700001.0
2007-02-13 17:14:00,1.62525,1.62541,1.62512,1.62541,231400001.0
2007-02-13 17:15:00,1.62571,1.62643,1.62571,1.62643,385599997.0
2007-02-13 17:16:00,1.62621,1.62642,1.62618,1.62634,473999997.0
2007-02-13 17:17:00,1.62605,1.62633,1.62605,1.62633,243099998.0
2007-02-13 17:18:00,1.62619,1.62632,1.62611,1.62631,205000001.0
2007-02-13 17:19:00,1.62657,1.62657,1.62625,1.62625,260499997.0
2007-02-13 17:20:00,1.62636,1.62643,1.62625,1.62638,127999999.0
2007-02-13 17:21:00,1.6263,1.62642,1.62617,1.62642,221699998.0
2007-02-13 17:22:00,1.62613,1.62627,1.62603,1.62627,176000002.0
2007-02-13 17:23:00,1.62626,1.62628,1.62612,1.62614,265999996.0
2007-02-13 17:24:00,1.62611,1.6262,1.62583,1.62598,254199999.0
2007-02-13 17:25:00,1.626,1.62626,1.626,1.6261,332600003.0
2007-02-13 17:26:00,1.62587,1.62611,1.62587,1.62597,172800000.0
2007-02-13 17:27:00,1.626,1.62605,1.62589,1.62589,289400000.0
2007-02-13 17:28:00,1.62579,1.62605,1.62573,1.62605,257899997.0
2007-02-13 17:29:00,1.62607,1.62608,1.62587,1.62603,79700000.0
2007-02-13 17:30:00,1.6258,1.62613,1.6258,1.62613,166699999.0
2007-02-13 17:31:00,1.62595,1.6261,1.6259,1.62602,431500003.0
2007-02-13 17:32:00,1.62587,1.62607,1.62587,1.62599,197300000.0
2007-02-13 17:33:00,1.6259,1.6259,1.6257,1.6257,213300004.0
2007-02-13 17:34:00,1.62564,1.62578,1.6256,1.62567,261200000.0
2007-02-13 17:35:00,1.62572,1.6258,1.62564,1.62575,200599999.0
2007-02-13 17:36:00,1.62568,1.62577,1.62548,1.6256,232000001.0
2007-02-13 17:37:00,1.62575,1.62585,1.62563,1.62565,314099997.0
2007-02-13 17:38:00,1.62578,1.6258,1.62553,1.62563,269399997.0
2007-02-13 17:39:00,1.62571,1.62571,1.62556,1.62556,152800002.0
2007-02-13 17:40:00,1.62549,1.62567,1.62531,1.62558,340099999.0
2007-02-13 17:41:00,1.62568,1.62569,1.62548,1.62548,245599998.0
2007-02-13 17:42:00,1.62557,1.62571,1.62544,1.62558,322800002.0
2007-02-13 17:43:00,1.62564,1.62575,1.62548,1.62551,332799999.0
2007-02-13 17:44:00,1.62556,1.62567,1.62536,1.62557,330300000.0
2007-02-13 17:45:00,1.6255,1.62576,1.6255,1.62576,349900000.0
2007-02-13 17:46:00,1.62578,1.62593,1.62571,1.62584,212299998.0
2007-02-13 17:47:00,1.62577,1.62589,1.62577,1.62589,60099999.0
2007-02-13 17:48:00,1.62581,1.62593,1.6257,1.6258,208500004.0
2007-02-13 17:49:00,1.62573,1.62595,1.62566,1.62582,397100002.0
2007-02-13 17:50:00,1.62581,1.62593,1.62565,1.62584,209599999.0
2007-02-13 17:51:00,1.62577,1.62593,1.62574,1.62593,214600000.0
2007-02-13 17:52:00,1.62584,1.62594,1.62568,1.62586,258700001.0
2007-02-13 17:53:00,1.62575,1.62585,1.62562,1.62563,336300003.0
2007-02-13 17:54:00,1.62567,1.6259,1.62567,1.62579,339999994.0
2007-02-13 17:55:00,1.62573,1.62588,1.62573,1.62579,186400000.0
2007-02-13 17:56:00,1.62569,1.62582,1.6256,1.62574,201799998.0
2007-02-13 17:57:00,1.62589,1.62592,1.62573,1.62584,441200002.0
2007-02-13 17:58:00,1.62571,1.62596,1.62555,1.62583,238999999.0
2007-02-13 17:59:00,1.62593,1.6261,1.62574,1.62609,429200005.0
2007-02-13 18:00:00,1.62618,1.62618,1.62601,1.62605,171700001.0
2007-02-13 18:04:00,1.6265,1.6265,1.6264,1.6265,1647600012.0
2007-02-13 18:05:00,1.6264,1.6265,1.6264,1.6265,1647600012.0
2007-02-13 18:06:00,1.6264,1.6265,1.6264,1.6265,1647600012.0
2007-02-13 18:08:00,1.6264,1.6265,1.6264,1.6265,1647600012.0
2007-02-13 18:09:00,1.62595,1.62613,1.62574,1.62592,1647600012.0
2007-02-13 18:11:00,1.62589,1.62607,1.6258,1.62602,1524700008.0
2007-02-13 18:12:00,1.62603,1.62614,1.62594,1.62603,1820500007.0
2007-02-13 18:13:00,1.62602,1.6262,1.62598,1.62613,1663400008.0
2007-02-13 18:15:00,1.6262,1.62626,1.626,1.62621,970700002.0
2007-02-13 18:17:00,1.62622,1.62627,1.62598,1.6262,1994699999.0
2007-02-13 18:18:00,1.62592,1.6263,1.62592,1.62623,962900003.0
2007-02-13 18:19:00,1.62624,1.62633,1.62601,1.6261,1898299991.0
2007-02-13 18:20:00,1.6262,1.62633,1.62605,1.62617,2081700003.0
2007-02-13 18:21:00,1.62618,1.62629,1.62605,1.62618,805299996.0
2007-02-13 18:22:00,1.62608,1.6263,1.62608,1.62616,792900003.0
2007-02-13 18:23:00,1.6269,1.6269,1.6269,1.6269,996500003.0
2007-02-13 18:24:00,1.6268,1.6269,1.6268,1.6268,996500003.0
2007-02-13 18:25:00,1.6269,1.6269,1.6268,1.6268,996500003.0
2007-02-13 18:26:00,1.6269,1.6269,1.6268,1.6268,996500003.0
2007-02-13 18:27:00,1.62617,1.62623,1.62599,1.62604,996500003.0
2007-02-13 18:28:00,1.62619,1.62619,1.62583,1.62583,2119200004.0
2007-02-13 18:29:00,1.62582,1.62601,1.62579,1.6259,1544800001.0
2007-02-13 18:30:00,1.62574,1.62595,1.62574,1.6259,733599996.0
2007-02-13 18:31:00,1.62579,1.62595,1.62574,1.62595,998400002.0
2007-02-13 18:32:00,1.62588,1.62595,1.62569,1.62585,1224999996.0
2007-02-13 18:33:00,1.6268,1.6268,1.6268,1.6268,1676300003.0
2007-02-13 18:34:00,1.6269,1.6269,1.6269,1.6269,1676300003.0
2007-02-13 18:35:00,1.62597,1.62607,1.62589,1.62595,1676300003.0
2007-02-13 18:36:00,1.62588,1.62595,1.62572,1.6259,1476999997.0
2007-02-13 18:37:00,1.62596,1.62604,1.62586,1.62589,1944299988.0
2007-02-13 18:38:00,1.62603,1.62612,1.62585,1.62586,1438700000.0
2007-02-13 18:39:00,1.62592,1.62613,1.62592,1.6261,1949400009.0
2007-02-13 18:40:00,1.6265,1.6266,1.6265,1.6266,1334900002.0
2007-02-13 18:41:00,1.62596,1.6261,1.62582,1.62591,1334900002.0
2007-02-13 18:42:00,1.62605,1.62608,1.62577,1.62588,1390100003.0
2007-02-13 18:43:00,1.62607,1.62611,1.62593,1.62597,355000002.0
2007-02-13 18:44:00,1.62607,1.62618,1.62586,1.6259,881800001.0
2007-02-13 18:45:00,1.62605,1.6261,1.62584,1.62594,623799994.0
2007-02-13 18:46:00,1.62598,1.62615,1.62587,1.62603,338900004.0
2007-02-13 18:47:00,1.62608,1.62616,1.62593,1.62603,186399999.0
2007-02-13 18:48:00,1.62611,1.6263,1.62606,1.62627,1133599997.0
2007-02-13 18:49:00,1.62628,1.62634,1.62612,1.62632,438300008.0
2007-02-13 18:50:00,1.62632,1.62634,1.62615,1.6262,731299997.0
2007-02-13 18:51:00,1.62624,1.62647,1.62604,1.62617,1448600004.0
2007-02-13 18:52:00,1.62609,1.62632,1.62607,1.62626,1532100004.0
2007-02-13 18:53:00,1.62623,1.62633,1.62605,1.62625,1122800004.0
2007-02-13 18:54:00,1.6263,1.62637,1.62622,1.62627,805900007.0
2007-02-13 18:55:00,1.62629,1.62634,1.62607,1.62618,1862099995.0
2007-02-13 18:56:00,1.62618,1.62633,1.62611,1.62633,1002100003.0
2007-02-13 18:57:00,1.62634,1.62642,1.62624,1.62636,517799999.0
2007-02-13 18:58:00,1.62637,1.62637,1.62602,1.62628,1095299999.0
2007-02-13 18:59:00,1.6263,1.62638,1.62615,1.6263,1742600015.0
2007-02-13 19:00:00,1.62628,1.62644,1.62619,1.62639,466900004.0
2007-02-13 19:01:00,1.62643,1.62643,1.62615,1.62625,454700004.0
2007-02-13 19:02:00,1.62612,1.62638,1.62611,1.62638,1081300001.0
2007-02-13 19:03:00,1.62626,1.62638,1.62619,1.62632,525199998.0
2007-02-13 19:04:00,1.6263,1.62646,1.6263,1.62642,186100002.0
2007-02-13 19:05:00,1.6264,1.62649,1.62625,1.62637,858800002.0
2007-02-13 19:06:00,1.62629,1.62654,1.62629,1.62646,2053600007.0
2007-02-13 19:07:00,1.62646,1.62652,1.6263,1.6263,1154300000.0
2007-02-13 19:08:00,1.62641,1.62658,1.62641,1.6265,1638600004.0
2007-02-13 19:09:00,1.62648,1.62655,1.62629,1.62629,1121299999.0
2007-02-13 19:10:00,1.62635,1.62652,1.6263,1.62649,1092100002.0
2007-02-13 19:11:00,1.62646,1.62653,1.62629,1.62638,1596300008.0
2007-02-13 19:12:00,1.62627,1.62647,1.62624,1.6264,885500005.0
2007-02-13 19:13:00,1.62642,1.62653,1.62634,1.62647,619900001.0
2007-02-13 19:14:00,1.62643,1.62651,1.62634,1.62644,355199999.0
2007-02-13 19:15:00,1.62645,1.62653,1.62639,1.62653,1422500009.0
2007-02-13 19:16:00,1.62639,1.6265,1.62622,1.62633,462400002.0
2007-02-13 19:17:00,1.62643,1.62654,1.62637,1.62637,1006300001.0
2007-02-13 19:18:00,1.62655,1.62675,1.62653,1.62665,585400006.0
2007-02-13 19:19:00,1.62661,1.62684,1.62658,1.62674,983400006.0
2007-02-13 19:20:00,1.62665,1.62673,1.62634,1.62661,1062100007.0
2007-02-13 19:21:00,1.62659,1.62669,1.62648,1.62656,1221100012.0
2007-02-13 19:22:00,1.62662,1.62677,1.62662,1.62677,188900000.0
2007-02-13 19:23:00,1.62673,1.62679,1.62654,1.62654,745200014.0
2007-02-13 19:24:00,1.62671,1.62684,1.62659,1.62672,729199998.0
2007-02-13 19:25:00,1.62668,1.62677,1.62652,1.62653,921700000.0
2007-02-13 19:26:00,1.62665,1.62673,1.62644,1.62669,1363200004.0
2007-02-13 19:27:00,1.62669,1.6268,1.62654,1.62654,1318600015.0
2007-02-13 19:28:00,1.62664,1.62682,1.62653,1.62663,560400004.0
2007-02-13 19:29:00,1.62662,1.62683,1.62655,1.62671,790000000.0
2007-02-13 19:31:00,1.62684,1.62684,1.62655,1.62664,1349999999.0
2007-02-13 19:32:00,1.62664,1.62685,1.62664,1.62673,820099996.0
2007-02-13 19:33:00,1.62661,1.62682,1.62661,1.62676,883500002.0
2007-02-13 19:34:00,1.6268,1.62688,1.62658,1.6267,1685299995.0
2007-02-13 19:35:00,1.62674,1.62689,1.62664,1.62686,793100001.0
2007-02-13 19:36:00,1.6269,1.6269,1.62651,1.62651,729700000.0
2007-02-13 19:37:00,1.62653,1.62673,1.62653,1.62673,247700000.0
2007-02-13 19:38:00,1.62668,1.62669,1.62645,1.62651,737700002.0
2007-02-13 19:39:00,1.62641,1.6266,1.62636,1.62653,1202400007.0
2007-02-13 19:40:00,1.62648,1.6266,1.62633,1.62648,652599997.0
2007-02-13 19:41:00,1.6265,1.6265,1.62634,1.62634,480299998.0
2007-02-13 19:42:00,1.62642,1.62642,1.62619,1.6263,493600000.0
2007-02-13 19:43:00,1.62646,1.62646,1.6262,1.6262,407100001.0
2007-02-13 19:44:00,1.62632,1.62645,1.6262,1.62639,959799996.0
2007-02-13 19:45:00,1.62628,1.62644,1.62622,1.62644,312300003.0
2007-02-13 19:46:00,1.62635,1.62642,1.62623,1.6264,658499995.0
2007-02-13 19:47:00,1.62622,1.62648,1.62622,1.62643,186100000.0
2007-02-13 19:48:00,1.62636,1.62646,1.62634,1.62637,614700004.0
2007-02-13 19:49:00,1.62643,1.62643,1.6262,1.62631,1036800008.0
2007-02-13 19:50:00,1.62624,1.62625,1.62611,1.62619,131899998.0
2007-02-13 19:51:00,1.6258,1.62628,1.6258,1.62607,612900003.0
2007-02-13 19:52:00,1.62629,1.62635,1.6262,1.62635,419899994.0
2007-02-13 19:53:00,1.62635,1.62635,1.62612,1.62614,524100006.0
2007-02-13 19:54:00,1.62616,1.62629,1.62613,1.62629,365500001.0
2007-02-13 19:55:00,1.62625,1.62634,1.62606,1.62625,458800002.0
2007-02-13 19:56:00,1.62622,1.62635,1.6261,1.6263,1694000011.0
2007-02-13 19:57:00,1.62628,1.62628,1.62603,1.62603,1520099989.0
2007-02-13 19:58:00,1.626,1.62622,1.626,1.62615,1599300009.0
2007-02-13 19:59:00,1.62615,1.62632,1.62602,1.62612,1314600008.0
2007-02-13 20:00:00,1.62616,1.62623,1.62603,1.62615,565600000.0
2007-02-13 20:01:00,1.62609,1.62625,1.62602,1.62617,670600002.0
2007-02-13 20:02:00,1.62604,1.62623,1.62602,1.62623,543299998.0
2007-02-13 20:03:00,1.6261,1.62625,1.6261,1.62625,226099999.0
2007-02-13 20:04:00,1.62622,1.62625,1.6261,1.62618,395299994.0
2007-02-13 20:05:00,1.62622,1.62623,1.62607,1.62614,481000002.0
2007-02-13 20:06:00,1.62625,1.62625,1.6262,1.6262,364200001.0
2007-02-13 20:07:00,1.62618,1.62625,1.6261,1.6262,131999999.0
2007-02-13 20:08:00,1.6262,1.62625,1.62607,1.6262,1458200009.0
2007-02-13 20:09:00,1.62611,1.62625,1.62609,1.6262,341900000.0
2007-02-13 20:10:00,1.62612,1.62628,1.62608,1.6262,299100005.0
2007-02-13 20:11:00,1.62618,1.62619,1.62599,1.62606,924700007.0
2007-02-13 20:12:00,1.62605,1.62621,1.62605,1.62608,326700001.0
2007-02-13 20:13:00,1.62604,1.62625,1.62602,1.62619,1610600000.0
2007-02-13 20:14:00,1.62606,1.62619,1.62596,1.62612,576299998.0
2007-02-13 20:15:00,1.626,1.62619,1.62598,1.62615,1353799997.0
2007-02-13 20:16:00,1.62616,1.6263,1.62604,1.62612,1678400007.0
2007-02-13 20:17:00,1.6261,1.62624,1.626,1.62624,503300000.0
2007-02-13 20:18:00,1.62618,1.62629,1.62612,1.62619,557799999.0
2007-02-13 20:19:00,1.6266,1.6266,1.6264,1.6264,536300002.0
2007-02-13 20:20:00,1.6265,1.6265,1.6264,1.6265,536300002.0
2007-02-13 20:21:00,1.62615,1.62632,1.62615,1.62624,536300002.0
2007-02-13 20:22:00,1.62611,1.62633,1.62611,1.62633,616100000.0
2007-02-13 20:23:00,1.62622,1.62632,1.626,1.62612,1105000002.0
2007-02-13 20:24:00,1.62618,1.62624,1.62598,1.62618,633499999.0
2007-02-13 20:25:00,1.62609,1.62626,1.62599,1.62623,829899998.0
2007-02-13 20:26:00,1.62617,1.62624,1.62608,1.62615,395599998.0
2007-02-13 20:27:00,1.62615,1.62615,1.62597,1.62608,491999998.0
2007-02-13 20:28:00,1.6266,1.6268,1.6266,1.6268,1611200007.0
2007-02-13 20:29:00,1.62618,1.62627,1.62596,1.62613,1611200007.0
2007-02-13 20:30:00,1.6264,1.6265,1.6264,1.6265,614900002.0
2007-02-13 20:31:00,1.6264,1.6265,1.6264,1.6264,614900002.0
2007-02-13 20:32:00,1.6265,1.6265,1.6264,1.6264,614900002.0
2007-02-13 20:33:00,1.62615,1.6262,1.6259,1.6259,614900002.0
2007-02-13 20:34:00,1.62589,1.62616,1.62589,1.62614,332500002.0
2007-02-13 20:35:00,1.62602,1.62622,1.62601,1.62622,645500003.0
2007-02-13 20:36:00,1.626,1.62625,1.62592,1.62625,743000002.0
2007-02-13 20:37:00,1.62617,1.62628,1.626,1.62615,952300003.0
2007-02-13 20:38:00,1.62603,1.62627,1.62602,1.62623,1567900000.0
2007-02-13 20:39:00,1.6262,1.62623,1.62598,1.62601,793000004.0
2007-02-13 20:40:00,1.6262,1.62635,1.6261,1.62625,1609100000.0
2007-02-13 20:41:00,1.62628,1.62634,1.62602,1.62615,489800002.0
2007-02-13 20:42:00,1.62622,1.62643,1.62613,1.62632,250600002.0
2007-02-13 20:43:00,1.62628,1.62646,1.6262,1.62635,695600003.0
2007-02-13 20:44:00,1.62598,1.62634,1.6257,1.62595,1397200010.0
2007-02-13 20:45:00,1.62635,1.6264,1.6262,1.62622,935200004.0
2007-02-13 20:46:00,1.6264,1.62648,1.62616,1.62645,445300000.0
2007-02-13 20:47:00,1.62638,1.62638,1.62609,1.6262,590800000.0
2007-02-13 20:48:00,1.62622,1.62662,1.62622,1.62643,1420600001.0
2007-02-13 20:49:00,1.62617,1.62649,1.62616,1.62645,1070199994.0
2007-02-13 20:50:00,1.62638,1.62645,1.62624,1.62645,1917600014.0
2007-02-13 20:51:00,1.6264,1.62644,1.62625,1.6263,395300005.0
2007-02-13 20:52:00,1.62634,1.62642,1.62612,1.6264,1124199999.0
2007-02-13 20:53:00,1.62629,1.62644,1.62623,1.62632,1759799998.0
2007-02-13 20:54:00,1.62628,1.62635,1.62615,1.6262,980500004.0
2007-02-13 20:55:00,1.62623,1.62637,1.62622,1.62632,551999996.0
2007-02-13 20:56:00,1.626,1.626,1.626,1.626,1552000009.0
2007-02-13 20:57:00,1.6259,1.626,1.6259,1.626,1552000009.0
2007-02-13 20:58:00,1.6261,1.6261,1.6259,1.626,1552000009.0
2007-02-13 20:59:00,1.6259,1.626,1.6257,1.6257,1552000009.0
2007-02-13 21:00:00,1.6258,1.626,1.6258,1.6259,1552000009.0
2007-02-13 21:01:00,1.626,1.626,1.6258,1.6259,1552000009.0
2007-02-13 21:02:00,1.62628,1.62628,1.62604,1.62606,1552000009.0
2007-02-13 21:03:00,1.6262,1.62632,1.62603,1.62604,1442900007.0
2007-02-13 21:04:00,1.62613,1.62613,1.62593,1.62593,202600002.0
2007-02-13 21:05:00,1.62602,1.62616,1.62598,1.62607,876899995.0
2007-02-13 21:06:00,1.62605,1.62618,1.62588,1.626,488899996.0
2007-02-13 21:07:00,1.62611,1.62619,1.62602,1.62608,470100003.0
2007-02-13 21:08:00,1.6261,1.62632,1.62606,1.62632,168399999.0
2007-02-13 21:09:00,1.62624,1.62643,1.62623,1.62636,512800003.0
2007-02-13 21:10:00,1.62638,1.62645,1.6263,1.62637,905200001.0
2007-02-13 21:11:00,1.62629,1.6264,1.6262,1.62628,620600004.0
2007-02-13 21:12:00,1.62637,1.62652,1.62626,1.62641,269199999.0
2007-02-13 21:13:00,1.62639,1.62665,1.6262,1.62627,1115700006.0
2007-02-13 21:14:00,1.62645,1.62653,1.62629,1.62645,744100008.0
2007-02-13 21:15:00,1.62641,1.62652,1.62627,1.62642,816500000.0
2007-02-13 21:16:00,1.62624,1.62656,1.62624,1.62643,565900002.0
2007-02-13 21:17:00,1.62631,1.62661,1.62609,1.62613,1580900014.0
2007-02-13 21:18:00,1.62627,1.6265,1.62612,1.62627,713100010.0
2007-02-13 21:19:00,1.62635,1.62649,1.62625,1.62637,742900010.0
2007-02-13 21:22:00,1.62629,1.62661,1.62628,1.62661,1613800000.0
2007-02-13 21:23:00,1.62661,1.62676,1.6265,1.62665,1328200004.0
2007-02-13 21:24:00,1.62658,1.62669,1.62648,1.62652,693900000.0
2007-02-13 21:25:00,1.62652,1.62675,1.62644,1.62664,1475299999.0
2007-02-13 21:26:00,1.62663,1.62674,1.62652,1.6266,537600001.0
2007-02-13 21:27:00,1.62668,1.6268,1.62659,1.62675,554499998.0
2007-02-13 21:28:00,1.62659,1.62676,1.62643,1.62654,885000001.0
2007-02-13 21:29:00,1.62647,1.62666,1.6264,1.62648,558799999.0
2007-02-13 21:30:00,1.62628,1.62644,1.62623,1.62628,407300005.0
2007-02-13 21:31:00,1.62627,1.62643,1.62623,1.62637,649900005.0
2007-02-13 21:32:00,1.62625,1.6264,1.62609,1.62627,1948599994.0
2007-02-13 21:33:00,1.62628,1.62639,1.62615,1.62615,406700003.0
2007-02-13 21:34:00,1.62622,1.62633,1.62614,1.62618,1330100000.0
2007-02-13 21:35:00,1.62629,1.62633,1.62614,1.62618,845400004.0
2007-02-13 21:36:00,1.62635,1.62635,1.62617,1.6262,120899998.0
2007-02-13 21:37:00,1.6262,1.62635,1.62615,1.62628,504200000.0
2007-02-13 21:38:00,1.62625,1.62628,1.62609,1.62618,425699998.0
2007-02-13 21:39:00,1.626,1.6261,1.626,1.6261,60100001.0
2007-02-13 21:40:00,1.6261,1.62615,1.62593,1.62594,592200005.0
2007-02-13 21:41:00,1.62587,1.62609,1.62577,1.62609,609199998.0
2007-02-13 21:42:00,1.62592,1.62608,1.62588,1.62598,583399991.0
2007-02-13 21:43:00,1.6259,1.62601,1.6258,1.62587,1054600005.0
2007-02-13 21:44:00,1.62598,1.62606,1.62583,1.62583,1704400004.0
2007-02-13 21:45:00,1.62596,1.62596,1.62577,1.62581,693000002.0
2007-02-13 21:46:00,1.62586,1.62592,1.62568,1.62572,1026099999.0
2007-02-13 21:47:00,1.6258,1.62585,1.62562,1.62563,1232999999.0
2007-02-13 21:48:00,1.62573,1.62594,1.62571,1.62594,321899999.0
2007-02-13 21:49:00,1.62583,1.62592,1.62564,1.62577,1337399997.0
2007-02-13 21:50:00,1.6258,1.6258,1.62563,1.6257,124800000.0
2007-02-13 21:51:00,1.62566,1.62578,1.62551,1.62558,408599999.0
2007-02-13 21:52:00,1.62558,1.62571,1.62541,1.62555,1998399995.0
2007-02-13 21:53:00,1.6255,1.62568,1.62542,1.62564,446199997.0
2007-02-13 21:54:00,1.62565,1.62565,1.6255,1.6255,404000006.0
2007-02-13 21:55:00,1.62554,1.62577,1.6255,1.62577,549799997.0
2007-02-13 21:56:00,1.62587,1.62592,1.62572,1.62578,609499996.0
2007-02-13 21:57:00,1.6259,1.62595,1.6258,1.62588,535600005.0
2007-02-13 21:58:00,1.62593,1.626,1.6258,1.6259,814900004.0
2007-02-13 21:59:00,1.62587,1.62601,1.62575,1.62581,1262399998.0
2007-02-13 22:00:00,1.62587,1.62589,1.62562,1.62575,651600001.0
2007-02-13 22:01:00,1.62582,1.62596,1.62582,1.62596,368300000.0
2007-02-13 22:02:00,1.62583,1.62592,1.62559,1.62575,1152300009.0
2007-02-13 22:03:00,1.6258,1.62595,1.62567,1.62595,480500007.0
2007-02-13 22:04:00,1.62586,1.62593,1.62566,1.62586,665500002.0
2007-02-13 22:05:00,1.62582,1.62582,1.62558,1.62568,466900006.0
2007-02-13 22:06:00,1.62573,1.62573,1.62552,1.62562,479800002.0
2007-02-13 22:07:00,1.62554,1.62565,1.6255,1.62554,168000002.0
2007-02-13 22:08:00,1.62568,1.6257,1.62552,1.62555,439200001.0
2007-02-13 22:09:00,1.62555,1.62568,1.62546,1.62554,313800001.0
2007-02-13 22:10:00,1.62554,1.62562,1.62546,1.62557,220600002.0
2007-02-13 22:11:00,1.62565,1.62565,1.6255,1.6255,206200001.0
2007-02-13 22:12:00,1.6255,1.62571,1.62547,1.62558,790400004.0
2007-02-13 22:13:00,1.62541,1.6256,1.62539,1.6254,174200001.0
2007-02-13 22:14:00,1.6256,1.62563,1.62544,1.62549,363300003.0
2007-02-13 22:15:00,1.62554,1.62566,1.62531,1.62537,594700004.0
2007-02-13 22:16:00,1.62549,1.62571,1.62538,1.62551,339999998.0
2007-02-13 22:17:00,1.6258,1.62587,1.6258,1.62587,142700004.0
2007-02-13 22:18:00,1.62575,1.62581,1.62556,1.62556,81900001.0
2007-02-13 22:19:00,1.62552,1.62578,1.62548,1.62578,237200002.0
2007-02-13 22:20:00,1.6256,1.6258,1.62558,1.6258,149499999.0
2007-02-13 22:21:00,1.6258,1.62585,1.62566,1.6257,206000000.0
2007-02-13 22:22:00,1.62573,1.62587,1.62572,1.6258,860400005.0
2007-02-13 22:23:00,1.62578,1.62585,1.62565,1.62577,290200000.0
2007-02-13 22:24:00,1.62558,1.62575,1.62556,1.62572,259300001.0
2007-02-13 22:25:00,1.62562,1.62576,1.62535,1.62555,456600003.0
2007-02-13 22:26:00,1.62535,1.62568,1.62535,1.62557,632900001.0
2007-02-13 22:27:00,1.62543,1.62566,1.62523,1.62545,293000000.0
2007-02-13 22:28:00,1.62535,1.6256,1.62535,1.62553,729599996.0
2007-02-13 22:29:00,1.62555,1.6256,1.62536,1.62547,762600002.0
2007-02-13 22:30:00,1.6254,1.62565,1.62537,1.6256,894800006.0
2007-02-13 22:31:00,1.62532,1.62553,1.62517,1.62547,266100000.0
2007-02-13 22:32:00,1.62548,1.62553,1.62534,1.62537,246999999.0
2007-02-13 22:33:00,1.62556,1.62565,1.62543,1.62551,223600001.0
2007-02-13 22:34:00,1.62562,1.62564,1.62549,1.6255,493900002.0
2007-02-13 22:35:00,1.62558,1.62565,1.6255,1.6256,242199998.0
2007-02-13 22:36:00,1.6256,1.62565,1.62541,1.62558,709500004.0
2007-02-13 22:37:00,1.62547,1.62565,1.62541,1.6256,489000002.0
2007-02-13 22:38:00,1.62537,1.62554,1.62527,1.6255,229000001.0
2007-02-13 22:39:00,1.62526,1.62554,1.62518,1.62554,693599999.0
2007-02-13 22:40:00,1.62545,1.62573,1.62538,1.62549,575000004.0
2007-02-13 22:41:00,1.62549,1.62575,1.62545,1.62563,628500004.0
2007-02-13 22:42:00,1.62542,1.62569,1.62542,1.62562,770499995.0
2007-02-13 22:43:00,1.62557,1.62567,1.62529,1.62558,1377700008.0
2007-02-13 22:44:00,1.62562,1.62569,1.62539,1.62556,357199995.0
2007-02-13 22:45:00,1.62551,1.62563,1.62539,1.62559,223800003.0
2007-02-13 22:46:00,1.62565,1.62565,1.6254,1.6254,119099998.0
2007-02-13 22:47:00,1.62564,1.62564,1.62542,1.62543,168500001.0
2007-02-13 22:48:00,1.62536,1.62553,1.62521,1.62524,384100001.0
2007-02-13 22:49:00,1.62536,1.62557,1.62532,1.62545,797599994.0
2007-02-13 22:50:00,1.62547,1.62547,1.62519,1.62519,218100002.0
2007-02-13 22:51:00,1.62518,1.62544,1.62516,1.62544,479400002.0
2007-02-13 22:52:00,1.62542,1.62542,1.62504,1.62512,551899995.0
2007-02-13 22:53:00,1.62525,1.62538,1.62517,1.62532,134899999.0
2007-02-13 22:54:00,1.62518,1.62541,1.62508,1.62524,404399997.0
2007-02-13 22:55:00,1.62531,1.62534,1.62514,1.62514,274100002.0
2007-02-13 22:56:00,1.62533,1.62545,1.62523,1.62533,124500000.0
2007-02-13 22:57:00,1.62547,1.62555,1.62534,1.62534,376200001.0
2007-02-13 22:58:00,1.62536,1.62549,1.62531,1.62536,419599997.0
2007-02-13 22:59:00,1.62511,1.62538,1.6249,1.62519,508500003.0
2007-02-13 23:00:00,1.62511,1.62532,1.62483,1.62491,204199998.0
2007-02-13 23:01:00,1.62523,1.62535,1.62511,1.62511,212200000.0
2007-02-13 23:02:00,1.6253,1.62535,1.6252,1.62528,348900002.0
2007-02-13 23:03:00,1.62492,1.62536,1.62469,1.62522,287399994.0
2007-02-13 23:04:00,1.62484,1.62524,1.62484,1.62514,162500002.0
2007-02-13 23:05:00,1.6252,1.62533,1.62512,1.62525,296000001.0
2007-02-13 23:06:00,1.62495,1.62525,1.62495,1.62512,333400007.0
2007-02-13 23:07:00,1.62535,1.62546,1.62521,1.62521,292999999.0
2007-02-13 23:08:00,1.62521,1.62543,1.62521,1.62543,59899999.0
2007-02-13 23:09:00,1.6254,1.62545,1.6254,1.62545,143700000.0
2007-02-13 23:10:00,1.62528,1.62542,1.62519,1.62536,203399997.0
2007-02-13 23:11:00,1.62527,1.62538,1.62519,1.62526,261200006.0
2007-02-13 23:12:00,1.62529,1.62533,1.62513,1.62513,280500001.0
2007-02-13 23:13:00,1.6251,1.62533,1.6251,1.62519,150700002.0
2007-02-13 23:14:00,1.62508,1.62533,1.62477,1.62524,178699998.0
2007-02-13 23:15:00,1.62505,1.62535,1.62474,1.62521,413799998.0
2007-02-13 23:16:00,1.62523,1.62535,1.62512,1.62533,258100003.0
2007-02-13 23:17:00,1.62533,1.62533,1.62506,1.62515,341899998.0
2007-02-13 23:18:00,1.62521,1.62533,1.62507,1.62525,273300003.0
2007-02-13 23:19:00,1.62514,1.62527,1.62487,1.62511,209600001.0
2007-02-13 23:20:00,1.62544,1.62556,1.62536,1.62547,116500001.0
2007-02-13 23:21:00,1.62536,1.62553,1.62536,1.62544,170999997.0
2007-02-13 23:22:00,1.6253,1.6254,1.6253,1.6254,16000000.0
2007-02-13 23:23:00,1.6254,1.62545,1.62532,1.62538,140399997.0
2007-02-13 23:24:00,1.62524,1.62536,1.62521,1.62531,91800002.0
2007-02-13 23:25:00,1.62531,1.62538,1.62519,1.62532,104600000.0
2007-02-13 23:26:00,1.62545,1.62545,1.6254,1.6254,99100001.0
2007-02-13 23:27:00,1.62545,1.62545,1.6254,1.6254,115100002.0
2007-02-13 23:28:00,1.62487,1.62547,1.62462,1.62518,466000002.0
2007-02-13 23:29:00,1.62538,1.62542,1.62526,1.62533,180899997.0
2007-02-13 23:30:00,1.62536,1.62545,1.62518,1.62535,372800003.0
2007-02-13 23:31:00,1.6254,1.62545,1.62529,1.62539,249700004.0
2007-02-13 23:32:00,1.62474,1.62526,1.62454,1.62526,360000005.0
2007-02-13 23:33:00,1.62539,1.62541,1.62519,1.62519,198499999.0
2007-02-13 23:34:00,1.62545,1.62545,1.6253,1.6253,233500001.0
2007-02-13 23:35:00,1.62542,1.62556,1.62536,1.62542,276600003.0
2007-02-13 23:36:00,1.62532,1.62555,1.62532,1.62555,129900000.0
2007-02-13 23:37:00,1.62541,1.62556,1.62539,1.62552,385400006.0
2007-02-13 23:38:00,1.62564,1.62564,1.62539,1.62542,197199999.0
2007-02-13 23:39:00,1.62564,1.62564,1.62543,1.62549,271300002.0
2007-02-13 23:40:00,1.62556,1.62564,1.62537,1.62552,304900008.0
2007-02-13 23:41:00,1.62551,1.62564,1.62545,1.6255,241099998.0
2007-02-13 23:42:00,1.62547,1.6256,1.62533,1.62547,369900004.0
2007-02-13 23:43:00,1.6255,1.62557,1.62529,1.62553,225699999.0
2007-02-13 23:44:00,1.62541,1.62567,1.62541,1.6255,396600002.0
2007-02-13 23:45:00,1.62534,1.6255,1.62525,1.62535,324900006.0
2007-02-13 23:46:00,1.62543,1.62579,1.62543,1.62571,303799997.0
2007-02-13 23:47:00,1.62558,1.62573,1.62553,1.62553,325100001.0
2007-02-13 23:48:00,1.62569,1.6258,1.62558,1.6256,213100000.0
2007-02-13 23:49:00,1.62571,1.62576,1.62552,1.62562,422800001.0
2007-02-13 23:50:00,1.62502,1.62578,1.625,1.62572,369899997.0
2007-02-13 23:51:00,1.62568,1.6257,1.62541,1.62555,250000003.0
2007-02-13 23:52:00,1.62556,1.62569,1.62534,1.62557,110900002.0
2007-02-13 23:53:00,1.62544,1.62563,1.62533,1.62551,256699999.0
2007-02-13 23:54:00,1.6255,1.62565,1.62532,1.6255,191900001.0
2007-02-13 23:55:00,1.6256,1.6256,1.62542,1.62542,40700000.0
2007-02-13 23:56:00,1.62557,1.62557,1.62542,1.62544,313699999.0
2007-02-13 23:57:00,1.62555,1.62562,1.62533,1.62545,114300000.0
2007-02-13 23:58:00,1.6254,1.62563,1.6254,1.62554,390700004.0
2007-02-13 23:59:00,1.62552,1.62565,1.62552,1.62565,80700001.0
2007-02-14 00:00:00,1.62555,1.62562,1.62555,1.62562,30400000.0
2007-02-14 00:01:00,1.6256,1.6256,1.62536,1.62543,270400003.0
2007-02-14 00:02:00,1.62563,1.62581,1.62559,1.62559,153200001.0
2007-02-14 00:03:00,1.62579,1.62579,1.62556,1.62565,207400001.0
2007-02-14 00:04:00,1.62546,1.62557,1.62542,1.62553,149699999.0
2007-02-14 00:05:00,1.62544,1.6256,1.62543,1.62555,254199999.0
2007-02-14 00:06:00,1.62552,1.62555,1.6254,1.62545,289999998.0
2007-02-14 00:07:00,1.62552,1.62563,1.62539,1.62553,338099999.0
2007-02-14 00:08:00,1.62541,1.62557,1.62541,1.62557,128400000.0
2007-02-14 00:09:00,1.6256,1.62569,1.62545,1.62555,254300002.0
2007-02-14 00:10:00,1.62551,1.62562,1.62537,1.62537,330400002.0
2007-02-14 00:11:00,1.62548,1.62562,1.62542,1.6256,265500000.0
2007-02-14 00:12:00,1.62553,1.6256,1.62541,1.6255,46699999.0
2007-02-14 00:13:00,1.62554,1.62562,1.62541,1.62554,81300000.0
2007-02-14 00:14:00,1.62556,1.62559,1.62543,1.62549,144800000.0
2007-02-14 00:15:00,1.62549,1.62563,1.62549,1.62563,42600000.0
2007-02-14 00:16:00,1.62552,1.62563,1.62552,1.62563,117399997.0
2007-02-14 00:17:00,1.62566,1.6257,1.62541,1.62551,320199999.0
2007-02-14 00:18:00,1.62557,1.62569,1.62546,1.62564,312999999.0
2007-02-14 00:19:00,1.62549,1.62561,1.62541,1.62551,263700002.0
2007-02-14 00:20:00,1.6255,1.62557,1.62536,1.6255,294799998.0
2007-02-14 00:21:00,1.6255,1.62555,1.6253,1.6253,320400001.0
2007-02-14 00:22:00,1.62543,1.62543,1.62525,1.62531,133400003.0
2007-02-14 00:23:00,1.62532,1.62546,1.62526,1.62537,434899999.0
2007-02-14 00:24:00,1.62536,1.62536,1.62507,1.62507,183200002.0
2007-02-14 00:25:00,1.62535,1.62541,1.62518,1.62532,298800004.0
2007-02-14 00:26:00,1.62521,1.62532,1.62507,1.62527,192499998.0
2007-02-14 00:27:00,1.62517,1.62527,1.62516,1.62516,98000000.0
2007-02-14 00:28:00,1.62535,1.62535,1.62518,1.62527,264000003.0
2007-02-14 00:29:00,1.62535,1.62548,1.62535,1.62547,212800000.0
2007-02-14 00:30:00,1.62529,1.6254,1.6251,1.6251,415999996.0
2007-02-14 00:31:00,1.62517,1.62531,1.62512,1.62515,272200001.0
2007-02-14 00:32:00,1.62523,1.62541,1.62523,1.62541,59200001.0
2007-02-14 00:33:00,1.62537,1.62557,1.62537,1.62557,198800001.0
2007-02-14 00:34:00,1.6256,1.62567,1.62546,1.62551,250700003.0
2007-02-14 00:35:00,1.6254,1.62556,1.62535,1.62535,131600000.0
2007-02-14 00:36:00,1.6255,1.62555,1.6255,1.62555,48000000.0
2007-02-14 00:37:00,1.62547,1.62563,1.62537,1.62563,150700001.0
2007-02-14 00:38:00,1.62569,1.62577,1.62556,1.62567,125200000.0
2007-02-14 00:39:00,1.62576,1.62576,1.62548,1.62566,327500002.0
2007-02-14 00:40:00,1.6257,1.62578,1.62568,1.62578,188699997.0
2007-02-14 00:41:00,1.62585,1.62585,1.62572,1.62572,127900000.0
2007-02-14 00:42:00,1.6256,1.62572,1.62538,1.62538,224300003.0
2007-02-14 00:43:00,1.62568,1.62585,1.62557,1.62585,321399997.0
2007-02-14 00:44:00,1.62575,1.62587,1.62563,1.62576,198900000.0
2007-02-14 00:45:00,1.62575,1.62579,1.62558,1.62558,145800003.0
2007-02-14 00:46:00,1.62565,1.62573,1.62552,1.6256,261499999.0
2007-02-14 00:47:00,1.62576,1.62582,1.62573,1.6258,86500000.0
2007-02-14 00:48:00,1.62574,1.62582,1.62555,1.62562,316300003.0
2007-02-14 00:49:00,1.62551,1.62565,1.62551,1.62556,204000001.0
2007-02-14 00:50:00,1.62565,1.62565,1.62546,1.6256,202100002.0
2007-02-14 00:51:00,1.62511,1.62566,1.62511,1.62566,241899995.0
2007-02-14 00:52:00,1.62551,1.62557,1.62529,1.6254,338100002.0
2007-02-14 00:53:00,1.62544,1.62565,1.62544,1.62553,246900000.0
2007-02-14 00:54:00,1.62492,1.62547,1.62492,1.62513,326599997.0
2007-02-14 00:55:00,1.62548,1.62564,1.6253,1.6255,400600006.0
2007-02-14 00:56:00,1.6254,1.62578,1.62529,1.6254,400599995.0
2007-02-14 00:57:00,1.6254,1.62553,1.62524,1.62528,457400002.0
2007-02-14 00:58:00,1.62535,1.62553,1.62526,1.62545,83900000.0
2007-02-14 00:59:00,1.62546,1.62547,1.62518,1.6253,263100000.0
2007-02-14 01:00:00,1.62538,1.62551,1.62532,1.62532,170200000.0
2007-02-14 01:01:00,1.62512,1.62536,1.62483,1.62483,261800003.0
2007-02-14 01:02:00,1.62539,1.62583,1.62539,1.62583,157400002.0
2007-02-14 01:03:00,1.62562,1.62574,1.62543,1.6255,215300000.0
2007-02-14 01:04:00,1.62565,1.62565,1.62531,1.62553,478100004.0
2007-02-14 01:05:00,1.6256,1.62563,1.62541,1.62552,284999997.0
2007-02-14 01:06:00,1.62557,1.62567,1.62542,1.62542,170900001.0
2007-02-14 01:07:00,1.6256,1.62565,1.62548,1.62559,258999998.0
2007-02-14 01:08:00,1.6256,1.62562,1.62546,1.62554,241199998.0
2007-02-14 01:09:00,1.62575,1.62594,1.62567,1.62569,277300002.0
2007-02-14 01:10:00,1.62568,1.62575,1.62559,1.6257,251600002.0
2007-02-14 01:11:00,1.62568,1.62573,1.62557,1.62557,225300000.0
2007-02-14 01:12:00,1.62556,1.62573,1.62542,1.62556,361399998.0
2007-02-14 01:13:00,1.62557,1.62558,1.62528,1.62528,210800000.0
2007-02-14 01:14:00,1.62545,1.62563,1.62543,1.62563,300100005.0
2007-02-14 01:15:00,1.62558,1.62565,1.62548,1.6256,201399997.0
2007-02-14 01:16:00,1.62555,1.62555,1.6254,1.6254,105400000.0
2007-02-14 01:17:00,1.6256,1.62562,1.62511,1.62511,470999999.0
2007-02-14 01:18:00,1.62556,1.62564,1.62548,1.6255,256499997.0
2007-02-14 01:19:00,1.62561,1.62573,1.62533,1.62546,310300004.0
2007-02-14 01:20:00,1.62563,1.62563,1.62538,1.62542,249500002.0
2007-02-14 01:21:00,1.62558,1.62558,1.62545,1.62555,264399996.0
2007-02-14 01:22:00,1.62555,1.62562,1.62555,1.62558,86999998.0
2007-02-14 01:23:00,1.6255,1.6255,1.6254,1.6254,11200000.0
2007-02-14 01:24:00,1.62542,1.62542,1.62527,1.62528,28000000.0
2007-02-14 01:25:00,1.62532,1.62541,1.6251,1.6251,121399997.0
2007-02-14 01:26:00,1.62534,1.62542,1.62534,1.62542,46000000.0
2007-02-14 01:27:00,1.62533,1.62545,1.62519,1.62533,389899997.0
2007-02-14 01:28:00,1.62527,1.62538,1.62525,1.6253,246999999.0
2007-02-14 01:29:00,1.62519,1.6253,1.62511,1.62525,85900001.0
2007-02-14 01:30:00,1.62525,1.62542,1.62513,1.62528,346800003.0
2007-02-14 01:31:00,1.62522,1.62541,1.62522,1.62538,309599997.0
2007-02-14 01:32:00,1.62529,1.62541,1.62516,1.6254,393200001.0
2007-02-14 01:33:00,1.62528,1.62549,1.62526,1.62549,254700001.0
2007-02-14 01:34:00,1.62535,1.62552,1.62517,1.62543,396800002.0
2007-02-14 01:35:00,1.62523,1.62538,1.62522,1.62537,111199999.0
2007-02-14 01:36:00,1.62503,1.62541,1.62503,1.62535,489699999.0
2007-02-14 01:37:00,1.62537,1.62547,1.62526,1.62532,327600005.0
2007-02-14 01:38:00,1.62529,1.62553,1.62514,1.62553,413399996.0
2007-02-14 01:39:00,1.62532,1.62543,1.62517,1.62531,251600001.0
2007-02-14 01:40:00,1.62537,1.62548,1.62483,1.62528,402400006.0
2007-02-14 01:41:00,1.6253,1.6253,1.62459,1.62459,296100002.0
2007-02-14 01:42:00,1.62511,1.62544,1.6251,1.62525,341000002.0
2007-02-14 01:43:00,1.62522,1.62539,1.62518,1.6253,350500004.0
2007-02-14 01:44:00,1.62513,1.62554,1.625,1.62526,274500003.0
2007-02-14 01:45:00,1.62515,1.62547,1.625,1.62522,442799996.0
2007-02-14 01:46:00,1.62535,1.62553,1.62532,1.62553,280300000.0
2007-02-14 01:47:00,1.62538,1.62554,1.62521,1.62532,246000001.0
2007-02-14 01:48:00,1.62513,1.62533,1.62511,1.62513,327899998.0
2007-02-14 01:49:00,1.62527,1.62541,1.62521,1.62524,277399996.0
2007-02-14 01:50:00,1.62526,1.62538,1.62518,1.62537,311699998.0
2007-02-14 01:51:00,1.62528,1.62539,1.62519,1.62532,237500001.0
2007-02-14 01:52:00,1.6252,1.62535,1.6252,1.62535,1700000.0
2007-02-14 01:53:00,1.62536,1.62548,1.62527,1.62536,246100003.0
2007-02-14 01:54:00,1.62531,1.62546,1.62529,1.6253,231699998.0
2007-02-14 01:55:00,1.6254,1.6254,1.62515,1.62528,277600001.0
2007-02-14 01:56:00,1.62535,1.62535,1.6252,1.6252,41000000.0
2007-02-14 01:57:00,1.62546,1.62564,1.62546,1.62564,28000000.0
2007-02-14 01:58:00,1.6256,1.6256,1.62533,1.62538,157699997.0
2007-02-14 01:59:00,1.62533,1.62543,1.6252,1.62535,249899999.0
2007-02-14 02:00:00,1.62543,1.62543,1.62509,1.62515,182200002.0
2007-02-14 02:01:00,1.62527,1.62543,1.62527,1.62543,185200001.0
2007-02-14 02:02:00,1.6252,1.62539,1.62518,1.62538,389799994.0
2007-02-14 02:03:00,1.62526,1.62545,1.62526,1.62545,308700002.0
2007-02-14 02:04:00,1.62545,1.62545,1.62524,1.62538,330500001.0
2007-02-14 02:05:00,1.62539,1.62542,1.62509,1.62509,195500000.0
2007-02-14 02:06:00,1.6253,1.62535,1.6252,1.62528,150999998.0
2007-02-14 02:07:00,1.6253,1.62535,1.62513,1.62527,480299999.0
2007-02-14 02:08:00,1.62525,1.62525,1.62491,1.62491,222000000.0
2007-02-14 02:09:00,1.62491,1.62491,1.62452,1.62452,236900002.0
2007-02-14 02:10:00,1.6252,1.6252,1.6251,1.6251,114199998.0
2007-02-14 02:11:00,1.62493,1.62508,1.62477,1.625,277700004.0
2007-02-14 02:12:00,1.62504,1.6251,1.62487,1.62502,503500008.0
2007-02-14 02:13:00,1.62499,1.62517,1.62499,1.62517,164600003.0
2007-02-14 02:14:00,1.62507,1.62523,1.62503,1.62523,198800000.0
2007-02-14 02:15:00,1.62525,1.6253,1.62494,1.62494,235100000.0
2007-02-14 02:16:00,1.62501,1.62504,1.62487,1.62488,89400000.0
2007-02-14 02:17:00,1.62504,1.6252,1.62495,1.62496,347100001.0
2007-02-14 02:18:00,1.62506,1.62519,1.62506,1.62519,289099996.0
2007-02-14 02:19:00,1.62526,1.62528,1.62526,1.62528,86300003.0
2007-02-14 02:20:00,1.62502,1.62517,1.62497,1.62497,205699995.0
2007-02-14 02:21:00,1.62505,1.6252,1.62497,1.62505,280799999.0
2007-02-14 02:22:00,1.62502,1.62517,1.62498,1.6251,268699997.0
2007-02-14 02:23:00,1.62503,1.62512,1.62487,1.62492,241299996.0
2007-02-14 02:24:00,1.62512,1.62514,1.62494,1.62508,304400003.0
2007-02-14 02:25:00,1.62508,1.62509,1.62501,1.62501,40100000.0
2007-02-14 02:26:00,1.625,1.6251,1.625,1.6251,143699999.0
2007-02-14 02:27:00,1.62507,1.62515,1.6249,1.62505,218800004.0
2007-02-14 02:28:00,1.6249,1.62515,1.6249,1.62505,387600001.0
2007-02-14 02:29:00,1.62471,1.62499,1.62471,1.62498,389899998.0
2007-02-14 02:30:00,1.625,1.62515,1.6248,1.62505,255500002.0
2007-02-14 02:31:00,1.62493,1.62504,1.62492,1.62501,52500002.0
2007-02-14 02:32:00,1.62486,1.62498,1.62475,1.62492,285899998.0
2007-02-14 02:33:00,1.62475,1.62475,1.62448,1.62458,235600001.0
2007-02-14 02:34:00,1.62453,1.62464,1.62452,1.62461,65700001.0
2007-02-14 02:35:00,1.62468,1.62481,1.62456,1.6246,475000002.0
2007-02-14 02:36:00,1.62463,1.62469,1.62443,1.62443,265800001.0
2007-02-14 02:37:00,1.62446,1.62471,1.62441,1.62452,392200000.0
2007-02-14 02:38:00,1.62455,1.62455,1.62437,1.62455,253400000.0
2007-02-14 02:39:00,1.62457,1.62457,1.62435,1.62436,201999997.0
2007-02-14 02:40:00,1.6245,1.62456,1.62429,1.62436,410899993.0
2007-02-14 02:41:00,1.62435,1.62461,1.62435,1.62454,388800002.0
2007-02-14 02:42:00,1.62459,1.62466,1.62448,1.62466,356500002.0
2007-02-14 02:43:00,1.62461,1.62469,1.62451,1.62453,377199999.0
2007-02-14 02:44:00,1.62457,1.62461,1.62443,1.62449,392300004.0
2007-02-14 02:45:00,1.62452,1.62461,1.62442,1.62448,313600003.0
2007-02-14 02:46:00,1.62448,1.62448,1.62426,1.62426,140199998.0
2007-02-14 02:47:00,1.62425,1.62452,1.62425,1.62452,291800000.0
2007-02-14 02:48:00,1.62452,1.62452,1.62428,1.62441,207100002.0
2007-02-14 02:49:00,1.6244,1.62443,1.62425,1.62439,418900000.0
2007-02-14 02:50:00,1.62444,1.62444,1.62424,1.62439,244799997.0
2007-02-14 02:51:00,1.62435,1.62443,1.62424,1.62434,176999998.0
2007-02-14 02:52:00,1.62435,1.62447,1.62428,1.62428,171400002.0
2007-02-14 02:53:00,1.62438,1.62445,1.62422,1.62428,209999999.0
2007-02-14 02:54:00,1.62427,1.62439,1.62427,1.62439,24800000.0
2007-02-14 02:55:00,1.62431,1.62435,1.62418,1.6243,271099997.0
2007-02-14 02:56:00,1.6243,1.6243,1.6241,1.6241,148599999.0
2007-02-14 02:57:00,1.62425,1.62434,1.62404,1.62425,179800000.0
2007-02-14 02:58:00,1.62418,1.62425,1.62401,1.62403,269600003.0
2007-02-14 02:59:00,1.62419,1.62441,1.62414,1.62429,297799999.0
2007-02-14 03:00:00,1.62435,1.62452,1.62433,1.62436,133600000.0
2007-02-14 03:01:00,1.62434,1.62456,1.62433,1.62449,388300001.0
2007-02-14 03:02:00,1.62425,1.62443,1.62406,1.62426,323999999.0
2007-02-14 03:03:00,1.62447,1.6245,1.62423,1.62423,296100001.0
2007-02-14 03:04:00,1.6242,1.62441,1.62416,1.62431,393600001.0
2007-02-14 03:05:00,1.62424,1.62448,1.62424,1.62448,180999999.0
2007-02-14 03:06:00,1.62448,1.62453,1.62447,1.62452,89500000.0
2007-02-14 03:07:00,1.62428,1.62448,1.62428,1.62442,94700001.0
2007-02-14 03:08:00,1.62434,1.6245,1.62433,1.62442,244699994.0
2007-02-14 03:09:00,1.6243,1.62451,1.62418,1.62418,337299996.0
2007-02-14 03:10:00,1.62438,1.62457,1.62429,1.62438,192799997.0
2007-02-14 03:11:00,1.62425,1.62451,1.62414,1.62451,274299998.0
2007-02-14 03:12:00,1.62433,1.62455,1.62431,1.62452,352900000.0
2007-02-14 03:13:00,1.62459,1.62492,1.62455,1.62468,356299999.0
2007-02-14 03:14:00,1.62459,1.62478,1.62458,1.62466,281000001.0
2007-02-14 03:15:00,1.62466,1.62484,1.62466,1.62478,247799999.0
2007-02-14 03:16:00,1.62476,1.62481,1.62445,1.62445,215200002.0
2007-02-14 03:17:00,1.62474,1.62483,1.62457,1.62468,65399999.0
2007-02-14 03:18:00,1.62469,1.62485,1.62462,1.6247,323900005.0
2007-02-14 03:19:00,1.62479,1.62489,1.62464,1.62476,177600000.0
2007-02-14 03:20:00,1.62466,1.62485,1.62466,1.62485,241800004.0
2007-02-14 03:21:00,1.62483,1.62483,1.62468,1.62481,49699999.0
2007-02-14 03:22:00,1.62473,1.62484,1.62463,1.62471,207000000.0
2007-02-14 03:23:00,1.62465,1.62477,1.62449,1.62461,226900002.0
2007-02-14 03:24:00,1.62463,1.62478,1.62463,1.62477,245900000.0
2007-02-14 03:25:00,1.62452,1.62473,1.62451,1.62451,240600001.0
2007-02-14 03:26:00,1.62469,1.62481,1.62456,1.62457,208500000.0
2007-02-14 03:27:00,1.6247,1.6247,1.6246,1.6246,88000002.0
2007-02-14 03:28:00,1.62472,1.62472,1.62451,1.62451,167699998.0
2007-02-14 03:29:00,1.62442,1.6246,1.6244,1.62456,250900002.0
2007-02-14 03:30:00,1.62447,1.62456,1.62435,1.62435,141499999.0
2007-02-14 03:31:00,1.6244,1.6245,1.6244,1.6245,57200001.0
2007-02-14 03:32:00,1.62444,1.6248,1.62429,1.6247,177500001.0
2007-02-14 03:33:00,1.62463,1.62479,1.62445,1.62453,233399998.0
2007-02-14 03:34:00,1.62455,1.62472,1.62445,1.62472,496899995.0
2007-02-14 03:35:00,1.6247,1.62492,1.62466,1.62466,373500002.0
2007-02-14 03:36:00,1.62466,1.62481,1.62463,1.62473,315800000.0
2007-02-14 03:37:00,1.62455,1.62479,1.62455,1.6247,272300005.0
2007-02-14 03:38:00,1.62462,1.62479,1.62459,1.62467,253599995.0
2007-02-14 03:39:00,1.62458,1.62482,1.62458,1.62482,40800000.0
2007-02-14 03:40:00,1.62487,1.62488,1.62456,1.62458,261100001.0
2007-02-14 03:41:00,1.62477,1.62477,1.62445,1.6247,242700002.0
2007-02-14 03:42:00,1.6248,1.62485,1.62468,1.62472,234900002.0
2007-02-14 03:43:00,1.62474,1.62502,1.62474,1.62501,239100000.0
2007-02-14 03:44:00,1.62503,1.62543,1.62503,1.62523,272000001.0
2007-02-14 03:45:00,1.62524,1.62535,1.62508,1.62521,486900006.0
2007-02-14 03:46:00,1.62512,1.62527,1.62508,1.62523,252000005.0
2007-02-14 03:47:00,1.62517,1.62517,1.62497,1.62508,387900000.0
2007-02-14 03:48:00,1.62502,1.62523,1.62496,1.62496,93499999.0
2007-02-14 03:49:00,1.62498,1.62515,1.62498,1.62501,378100002.0
2007-02-14 03:50:00,1.62504,1.62523,1.62504,1.62515,79100000.0
2007-02-14 03:51:00,1.62525,1.62527,1.62509,1.6252,292399999.0
2007-02-14 03:52:00,1.62525,1.62541,1.62509,1.6254,357100003.0
2007-02-14 03:53:00,1.62533,1.62538,1.62516,1.62525,189499999.0
2007-02-14 03:54:00,1.62535,1.62542,1.62518,1.62518,207699999.0
2007-02-14 03:55:00,1.62521,1.62534,1.62503,1.62534,259700004.0
2007-02-14 03:56:00,1.62524,1.6254,1.62513,1.62532,361099996.0
2007-02-14 03:57:00,1.62533,1.62538,1.62522,1.62536,88800000.0
2007-02-14 03:58:00,1.62525,1.6254,1.62517,1.62529,205399999.0
2007-02-14 03:59:00,1.62514,1.62538,1.62514,1.62538,378300001.0
2007-02-14 04:00:00,1.62528,1.62547,1.62528,1.62531,211200001.0
2007-02-14 04:01:00,1.62527,1.62539,1.62515,1.62535,364799999.0
2007-02-14 04:02:00,1.62536,1.62549,1.62528,1.6253,191699998.0
2007-02-14 04:03:00,1.62515,1.6254,1.62505,1.6252,272900002.0
2007-02-14 04:04:00,1.62525,1.62533,1.62507,1.62522,326800000.0
2007-02-14 04:05:00,1.62521,1.62542,1.62521,1.62542,271700004.0
2007-02-14 04:06:00,1.62536,1.62548,1.62518,1.62524,429400000.0
2007-02-14 04:07:00,1.62507,1.62525,1.62489,1.62525,391300000.0
2007-02-14 04:08:00,1.62519,1.62522,1.62497,1.6251,186300001.0
2007-02-14 04:09:00,1.62497,1.62511,1.62477,1.62495,194900004.0
2007-02-14 04:10:00,1.62498,1.62508,1.62498,1.62507,201399996.0
2007-02-14 04:11:00,1.625,1.62505,1.62479,1.62479,406100004.0
2007-02-14 04:12:00,1.62457,1.62487,1.62457,1.62485,375200005.0
2007-02-14 04:13:00,1.6248,1.62495,1.6248,1.62495,56700001.0
2007-02-14 04:14:00,1.6249,1.625,1.6249,1.625,11900000.0
2007-02-14 04:15:00,1.62505,1.62523,1.62493,1.62517,357099998.0
2007-02-14 04:16:00,1.62501,1.62513,1.62487,1.62509,307500002.0
2007-02-14 04:17:00,1.625,1.6251,1.625,1.6251,100599998.0
2007-02-14 04:18:00,1.62507,1.62521,1.62507,1.62521,123699999.0
2007-02-14 04:19:00,1.62515,1.62526,1.62498,1.62498,319100004.0
2007-02-14 04:20:00,1.62512,1.62524,1.62498,1.62514,67100002.0
2007-02-14 04:21:00,1.62533,1.62535,1.62517,1.62521,285799996.0
2007-02-14 04:22:00,1.62517,1.62538,1.62509,1.62527,365200002.0
2007-02-14 04:23:00,1.62518,1.62542,1.62514,1.62514,375499998.0
2007-02-14 04:24:00,1.62514,1.62529,1.62505,1.6252,262100000.0
2007-02-14 04:25:00,1.62524,1.62526,1.62495,1.62501,303299999.0
2007-02-14 04:26:00,1.62517,1.62529,1.62508,1.62529,380300003.0
2007-02-14 04:27:00,1.62532,1.62533,1.62527,1.62528,66800002.0
2007-02-14 04:28:00,1.62525,1.62532,1.62515,1.62524,55999999.0
2007-02-14 04:29:00,1.62525,1.62525,1.62507,1.62507,100600000.0
2007-02-14 04:30:00,1.62527,1.62527,1.62501,1.62509,280399999.0
2007-02-14 04:31:00,1.6252,1.62525,1.62512,1.62518,50800000.0
2007-02-14 04:32:00,1.62492,1.62512,1.62484,1.62489,458800007.0
2007-02-14 04:33:00,1.62515,1.62523,1.62485,1.62495,461399999.0
2007-02-14 04:34:00,1.6252,1.6252,1.6251,1.6251,35099999.0
2007-02-14 04:35:00,1.6252,1.62525,1.62496,1.62518,220400005.0
2007-02-14 04:36:00,1.62478,1.62522,1.6247,1.62498,261600001.0
2007-02-14 04:37:00,1.62527,1.62527,1.62504,1.62506,214500002.0
2007-02-14 04:38:00,1.62511,1.62525,1.6251,1.62525,308700003.0
2007-02-14 04:39:00,1.62519,1.62523,1.62497,1.62509,285600003.0
2007-02-14 04:40:00,1.62517,1.62525,1.62507,1.62518,135000002.0
2007-02-14 04:41:00,1.6252,1.6252,1.62501,1.62501,56399999.0
2007-02-14 04:42:00,1.6252,1.62525,1.62511,1.62512,387900001.0
2007-02-14 04:43:00,1.6252,1.62528,1.625,1.625,227100005.0
2007-02-14 04:44:00,1.6252,1.62524,1.62506,1.62507,338600002.0
2007-02-14 04:45:00,1.62502,1.62525,1.62497,1.62513,248500001.0
2007-02-14 04:46:00,1.6251,1.62533,1.6251,1.6252,147800000.0
2007-02-14 04:47:00,1.62513,1.62536,1.62504,1.62536,272699999.0
2007-02-14 04:48:00,1.62537,1.62537,1.62518,1.62521,162100002.0
2007-02-14 04:49:00,1.62538,1.62541,1.6252,1.62523,326900003.0
2007-02-14 04:50:00,1.62527,1.6253,1.625,1.62515,189200002.0
2007-02-14 04:51:00,1.62528,1.62528,1.62515,1.62519,141400002.0
2007-02-14 04:52:00,1.62528,1.62532,1.62515,1.62515,297200004.0
2007-02-14 04:53:00,1.62499,1.62537,1.62499,1.62513,380600005.0
2007-02-14 04:54:00,1.62518,1.6253,1.62507,1.62522,170200000.0
2007-02-14 04:55:00,1.62501,1.62514,1.62478,1.62502,369799996.0
2007-02-14 04:56:00,1.62517,1.62532,1.62514,1.62517,131000000.0
2007-02-14 04:57:00,1.6253,1.62532,1.6251,1.62521,233100002.0
2007-02-14 04:58:00,1.62522,1.62525,1.62504,1.62505,468700006.0
2007-02-14 04:59:00,1.6251,1.62522,1.6251,1.6251,29200000.0
2007-02-14 05:00:00,1.62511,1.62525,1.6251,1.6252,473199993.0
2007-02-14 05:01:00,1.6248,1.625,1.62452,1.62452,246999999.0
2007-02-14 05:02:00,1.62503,1.62526,1.62492,1.62509,311200003.0
2007-02-14 05:03:00,1.62515,1.62523,1.625,1.62513,120499999.0
2007-02-14 05:04:00,1.62525,1.62525,1.62509,1.62509,264900002.0
2007-02-14 05:05:00,1.62532,1.62537,1.62524,1.62537,139699997.0
2007-02-14 05:06:00,1.62483,1.62535,1.62472,1.62478,575800001.0
2007-02-14 05:07:00,1.62483,1.62514,1.62483,1.62495,223100002.0
2007-02-14 05:08:00,1.62532,1.62532,1.62512,1.62515,299800001.0
2007-02-14 05:09:00,1.62518,1.62518,1.62506,1.62506,50300000.0
2007-02-14 05:10:00,1.62507,1.62518,1.62503,1.62515,24000000.0
2007-02-14 05:11:00,1.6249,1.62507,1.6247,1.62477,344400000.0
2007-02-14 05:12:00,1.62483,1.62501,1.62458,1.62475,231100000.0
2007-02-14 05:13:00,1.62516,1.62523,1.62507,1.62516,63100000.0
2007-02-14 05:14:00,1.62473,1.62487,1.62458,1.62461,343300001.0
2007-02-14 05:15:00,1.625,1.62518,1.625,1.62507,94299999.0
2007-02-14 05:16:00,1.62491,1.62508,1.62478,1.62501,284300000.0
2007-02-14 05:17:00,1.62515,1.62523,1.6251,1.62517,60700000.0
2007-02-14 05:18:00,1.62517,1.62523,1.62509,1.62515,172700000.0
2007-02-14 05:19:00,1.62496,1.62513,1.62496,1.62513,59100000.0
2007-02-14 05:20:00,1.62518,1.62522,1.62508,1.62513,45500000.0
2007-02-14 05:21:00,1.62465,1.62503,1.62453,1.6248,330100001.0
2007-02-14 05:22:00,1.62492,1.62513,1.62477,1.62477,245100000.0
2007-02-14 05:23:00,1.62507,1.62514,1.62468,1.62514,337300000.0
2007-02-14 05:24:00,1.62515,1.62533,1.62499,1.62514,246600000.0
2007-02-14 05:25:00,1.62505,1.62524,1.62505,1.62515,321299998.0
2007-02-14 05:26:00,1.62478,1.62528,1.62464,1.62518,296800001.0
2007-02-14 05:27:00,1.62509,1.62523,1.62493,1.62505,258999999.0
2007-02-14 05:28:00,1.6252,1.62525,1.6252,1.62525,46300000.0
2007-02-14 05:29:00,1.62512,1.62525,1.62512,1.62525,109400002.0
2007-02-14 05:30:00,1.6251,1.6252,1.6251,1.6252,74200001.0
2007-02-14 05:31:00,1.62525,1.62525,1.6252,1.6252,91900000.0
2007-02-14 05:32:00,1.6251,1.62525,1.6251,1.6252,281699999.0
2007-02-14 05:33:00,1.62469,1.62516,1.62456,1.62505,256400003.0
2007-02-14 05:34:00,1.62509,1.62525,1.62503,1.62525,310900004.0
2007-02-14 05:35:00,1.6251,1.6252,1.6251,1.6252,52400002.0
2007-02-14 05:36:00,1.62501,1.62527,1.62501,1.62525,362900002.0
2007-02-14 05:37:00,1.62503,1.62523,1.62484,1.62492,319600001.0
2007-02-14 05:38:00,1.62527,1.62527,1.62525,1.62525,16000000.0
2007-02-14 05:39:00,1.62502,1.62525,1.62501,1.62513,238900004.0
2007-02-14 05:40:00,1.62515,1.62523,1.62501,1.62515,125500000.0
2007-02-14 05:41:00,1.6252,1.62525,1.62512,1.62518,62099999.0
2007-02-14 05:42:00,1.6252,1.6252,1.62502,1.62502,121400002.0
2007-02-14 05:43:00,1.62473,1.62519,1.62469,1.62518,320700006.0
2007-02-14 05:44:00,1.62516,1.62525,1.62504,1.62515,84700000.0
2007-02-14 05:45:00,1.6249,1.62504,1.6248,1.62488,312699998.0
2007-02-14 05:46:00,1.62525,1.62525,1.62509,1.62509,111799998.0
2007-02-14 05:47:00,1.62517,1.62525,1.62498,1.6252,409399998.0
2007-02-14 05:48:00,1.62511,1.62523,1.62501,1.62512,411800002.0
2007-02-14 05:49:00,1.62517,1.62526,1.62495,1.62511,419299998.0
2007-02-14 05:50:00,1.62517,1.62525,1.62503,1.6252,332799996.0
2007-02-14 05:51:00,1.62517,1.62517,1.62495,1.62495,204500000.0
2007-02-14 05:52:00,1.62496,1.62502,1.6248,1.62497,302100004.0
2007-02-14 05:53:00,1.62488,1.62505,1.62484,1.62498,489499997.0
2007-02-14 05:54:00,1.62501,1.62508,1.62481,1.62481,320500002.0
2007-02-14 05:55:00,1.62493,1.62503,1.62479,1.62492,147899998.0
2007-02-14 05:56:00,1.62496,1.62513,1.62496,1.62508,151900000.0
2007-02-14 05:57:00,1.62508,1.6252,1.62504,1.62517,238999998.0
2007-02-14 05:58:00,1.62519,1.62519,1.62496,1.62496,468500001.0
2007-02-14 05:59:00,1.62508,1.62516,1.62495,1.62516,327100002.0
2007-02-14 06:00:00,1.62523,1.62527,1.62501,1.62518,197100004.0
2007-02-14 06:01:00,1.62521,1.62528,1.62505,1.62518,408599992.0
2007-02-14 06:02:00,1.62508,1.62518,1.62505,1.62518,154600001.0
2007-02-14 06:03:00,1.62519,1.62519,1.62506,1.62512,314800001.0
2007-02-14 06:04:00,1.62459,1.62523,1.62457,1.62514,284699997.0
2007-02-14 06:05:00,1.6251,1.62518,1.62501,1.62501,255799999.0
2007-02-14 06:06:00,1.62517,1.62524,1.62506,1.62509,423700004.0
2007-02-14 06:07:00,1.62508,1.62525,1.62493,1.6251,268900003.0
2007-02-14 06:08:00,1.62518,1.62521,1.62497,1.62497,344800002.0
2007-02-14 06:09:00,1.62529,1.6254,1.62518,1.6253,375499998.0
2007-02-14 06:10:00,1.62535,1.62545,1.62513,1.62515,183599999.0
2007-02-14 06:11:00,1.62547,1.62556,1.62529,1.6253,299700000.0
2007-02-14 06:12:00,1.62531,1.62539,1.62517,1.62532,250899998.0
2007-02-14 06:13:00,1.62519,1.6253,1.62514,1.6252,221300001.0
2007-02-14 06:14:00,1.62532,1.62532,1.62496,1.62516,136499999.0
2007-02-14 06:15:00,1.62525,1.62535,1.62515,1.62517,251800004.0
2007-02-14 06:16:00,1.62538,1.62562,1.62528,1.62542,489100005.0
2007-02-14 06:17:00,1.62526,1.62533,1.62516,1.62526,140600002.0
2007-02-14 06:18:00,1.62526,1.62534,1.62512,1.62524,222999998.0
2007-02-14 06:19:00,1.62528,1.62535,1.62509,1.62509,188899999.0
2007-02-14 06:20:00,1.62532,1.62536,1.62512,1.62521,300199999.0
2007-02-14 06:21:00,1.62521,1.62532,1.62473,1.62473,59900000.0
2007-02-14 06:22:00,1.62525,1.62532,1.62505,1.6252,254300004.0
2007-02-14 06:23:00,1.62519,1.62534,1.62504,1.62529,516700006.0
2007-02-14 06:24:00,1.62512,1.62531,1.62485,1.6251,506899996.0
2007-02-14 06:25:00,1.62521,1.62535,1.62518,1.62528,313300003.0
2007-02-14 06:26:00,1.62502,1.6252,1.62481,1.62495,552200003.0
2007-02-14 06:27:00,1.62528,1.62538,1.62523,1.62535,337300005.0
2007-02-14 06:28:00,1.62532,1.62538,1.62516,1.62528,470400001.0
2007-02-14 06:29:00,1.62535,1.62535,1.62516,1.62525,194799999.0
2007-02-14 06:30:00,1.62524,1.62528,1.62516,1.62518,91100002.0
2007-02-14 06:31:00,1.62516,1.62531,1.62514,1.62514,178199999.0
2007-02-14 06:32:00,1.62521,1.62535,1.6252,1.6253,435800006.0
2007-02-14 06:33:00,1.62529,1.62534,1.62518,1.62523,58400000.0
2007-02-14 06:34:00,1.62495,1.62536,1.62485,1.62536,208099997.0
2007-02-14 06:35:00,1.62533,1.62541,1.62519,1.62527,277199999.0
2007-02-14 06:36:00,1.62512,1.62527,1.62505,1.62505,113900000.0
2007-02-14 06:37:00,1.6253,1.62535,1.6253,1.62535,26400000.0
2007-02-14 06:38:00,1.62527,1.62543,1.62519,1.62533,396399999.0
2007-02-14 06:39:00,1.62518,1.62544,1.6251,1.62527,480199994.0
2007-02-14 06:40:00,1.62521,1.62536,1.62517,1.62528,307599997.0
2007-02-14 06:41:00,1.6254,1.62542,1.62524,1.62542,213300006.0
2007-02-14 06:42:00,1.62537,1.62538,1.62521,1.62531,283399995.0
2007-02-14 06:43:00,1.62535,1.62539,1.62518,1.6253,255000002.0
2007-02-14 06:44:00,1.62527,1.62527,1.62513,1.62521,148000000.0
2007-02-14 06:45:00,1.62517,1.62527,1.62494,1.62494,385499999.0
2007-02-14 06:46:00,1.62497,1.62517,1.62492,1.62507,240999997.0
2007-02-14 06:47:00,1.62504,1.62516,1.625,1.625,307400001.0
2007-02-14 06:48:00,1.62507,1.62514,1.62499,1.62514,219499997.0
2007-02-14 06:49:00,1.62509,1.62515,1.62496,1.62497,257800003.0
2007-02-14 06:50:00,1.6249,1.62515,1.6249,1.62513,317199995.0
2007-02-14 06:51:00,1.6251,1.6251,1.625,1.625,97400000.0
2007-02-14 06:52:00,1.62507,1.62515,1.62493,1.62515,361000004.0
2007-02-14 06:53:00,1.62496,1.62509,1.62494,1.62509,278399998.0
2007-02-14 06:54:00,1.62491,1.62515,1.62491,1.6251,167200000.0
2007-02-14 06:55:00,1.62508,1.62515,1.62494,1.62512,211899997.0
2007-02-14 06:56:00,1.62497,1.62509,1.62485,1.62498,285900000.0
2007-02-14 06:57:00,1.62483,1.62504,1.62455,1.62455,427600001.0
2007-02-14 06:58:00,1.6251,1.62513,1.62505,1.62508,124600000.0
2007-02-14 06:59:00,1.62511,1.62519,1.62501,1.62511,437500001.0
2007-02-14 07:00:00,1.62514,1.62516,1.62491,1.62505,406400000.0
2007-02-14 07:01:00,1.625,1.62516,1.62497,1.62512,256200003.0
2007-02-14 07:02:00,1.62497,1.62508,1.62497,1.62508,69500002.0
2007-02-14 07:03:00,1.6251,1.6251,1.62495,1.62495,120800000.0
2007-02-14 07:04:00,1.62473,1.62512,1.62473,1.62512,314500004.0
2007-02-14 07:05:00,1.62502,1.62515,1.62496,1.62515,167400000.0
2007-02-14 07:06:00,1.62505,1.62507,1.62486,1.62507,190200000.0
2007-02-14 07:07:00,1.6251,1.6251,1.625,1.625,43100000.0
2007-02-14 07:08:00,1.62515,1.62529,1.62504,1.62515,244300001.0
2007-02-14 07:09:00,1.62508,1.62526,1.62501,1.62501,269599999.0
2007-02-14 07:10:00,1.62497,1.6252,1.62497,1.6252,70199997.0
2007-02-14 07:11:00,1.62505,1.62525,1.62505,1.6252,238300000.0
2007-02-14 07:12:00,1.6251,1.62525,1.6251,1.6252,189999998.0
2007-02-14 07:13:00,1.62515,1.62523,1.62497,1.62511,298399995.0
2007-02-14 07:14:00,1.62512,1.62523,1.62501,1.62514,16600000.0
2007-02-14 07:15:00,1.62514,1.62525,1.62503,1.62515,463000003.0
2007-02-14 07:16:00,1.62515,1.62522,1.62503,1.62517,196200000.0
2007-02-14 07:17:00,1.6252,1.62529,1.62508,1.62508,209699999.0
2007-02-14 07:18:00,1.62508,1.62523,1.62501,1.62511,300800005.0
2007-02-14 07:19:00,1.62517,1.62517,1.62504,1.62504,62299999.0
2007-02-14 07:20:00,1.62516,1.62526,1.62504,1.62509,245300004.0
2007-02-14 07:21:00,1.62517,1.62523,1.62507,1.62507,179499998.0
2007-02-14 07:22:00,1.62503,1.62529,1.62503,1.62528,259000000.0
2007-02-14 07:23:00,1.62515,1.6252,1.62504,1.6252,267500000.0
2007-02-14 07:24:00,1.62522,1.62524,1.62506,1.62506,447500001.0
2007-02-14 07:25:00,1.62506,1.6252,1.62505,1.6252,466000001.0
2007-02-14 07:26:00,1.62521,1.62523,1.62496,1.62509,355900001.0
2007-02-14 07:27:00,1.62508,1.6252,1.62498,1.6252,351600002.0
2007-02-14 07:28:00,1.62527,1.62527,1.62507,1.62507,147599997.0
2007-02-14 07:29:00,1.6251,1.62526,1.62502,1.62521,291000002.0
2007-02-14 07:30:00,1.62506,1.62516,1.62503,1.62508,83200000.0
2007-02-14 07:31:00,1.62493,1.62506,1.62488,1.62506,136199999.0
2007-02-14 07:32:00,1.62515,1.62515,1.62491,1.62491,321200002.0
2007-02-14 07:33:00,1.625,1.62515,1.62493,1.62515,345999996.0
2007-02-14 07:34:00,1.62497,1.62509,1.62483,1.625,341299995.0
2007-02-14 07:35:00,1.62481,1.62502,1.62481,1.62502,133900001.0
2007-02-14 07:36:00,1.6249,1.62508,1.62484,1.62484,311300002.0
2007-02-14 07:37:00,1.62488,1.62503,1.62488,1.62492,103800000.0
2007-02-14 07:38:00,1.6246,1.6248,1.62438,1.62459,293000000.0
2007-02-14 07:39:00,1.62471,1.62486,1.62437,1.62451,445800005.0
2007-02-14 07:40:00,1.62484,1.625,1.62471,1.625,265499999.0
2007-02-14 07:41:00,1.62488,1.62504,1.62483,1.62494,243500001.0
2007-02-14 07:42:00,1.62485,1.62495,1.62468,1.6249,287200000.0
2007-02-14 07:43:00,1.6248,1.62495,1.62475,1.62495,220899999.0
2007-02-14 07:44:00,1.6248,1.6251,1.62479,1.62492,280800000.0
2007-02-14 07:45:00,1.62493,1.62493,1.62476,1.62476,401100004.0
2007-02-14 07:46:00,1.62495,1.62503,1.62478,1.62478,336699998.0
2007-02-14 07:47:00,1.62491,1.62502,1.62483,1.62489,217300006.0
2007-02-14 07:48:00,1.62468,1.62489,1.6246,1.62465,361599995.0
2007-02-14 07:49:00,1.625,1.62501,1.62486,1.62486,263500002.0
2007-02-14 07:50:00,1.62484,1.62484,1.62472,1.62472,75900001.0
2007-02-14 07:51:00,1.62479,1.62483,1.62444,1.62444,247099999.0
2007-02-14 07:52:00,1.62452,1.62475,1.62437,1.62466,360300001.0
2007-02-14 07:53:00,1.62463,1.62467,1.62443,1.62457,242800003.0
2007-02-14 07:54:00,1.62434,1.62468,1.62434,1.62453,235600003.0
2007-02-14 07:55:00,1.62452,1.62452,1.62432,1.62439,119800001.0
2007-02-14 07:56:00,1.62461,1.62462,1.62457,1.62457,91100000.0
2007-02-14 07:57:00,1.62441,1.62463,1.6244,1.6244,149100000.0
2007-02-14 07:58:00,1.62454,1.62467,1.62444,1.62465,221000001.0
2007-02-14 07:59:00,1.62461,1.62463,1.62449,1.62449,293999999.0
2007-02-14 08:00:00,1.62459,1.62475,1.62447,1.62464,334399995.0
2007-02-14 08:01:00,1.62473,1.62488,1.62465,1.62478,343300002.0
2007-02-14 08:02:00,1.62486,1.62496,1.62475,1.62491,425099999.0
2007-02-14 08:03:00,1.62485,1.62497,1.62471,1.62484,117400002.0
2007-02-14 08:04:00,1.62494,1.62494,1.62482,1.62482,40399999.0
2007-02-14 08:05:00,1.62499,1.62501,1.62494,1.62496,63899998.0
2007-02-14 08:06:00,1.62488,1.62502,1.6247,1.6249,374499990.0
2007-02-14 08:07:00,1.62473,1.62497,1.6245,1.62466,361000000.0
2007-02-14 08:08:00,1.62508,1.62512,1.62494,1.625,234300002.0
2007-02-14 08:09:00,1.62501,1.62507,1.62479,1.62479,254300001.0
2007-02-14 08:10:00,1.62464,1.62485,1.62439,1.62468,309399998.0
2007-02-14 08:11:00,1.62471,1.62493,1.62471,1.62488,157300003.0
2007-02-14 08:12:00,1.6246,1.62475,1.6246,1.62475,45500000.0
2007-02-14 08:13:00,1.62477,1.62481,1.62462,1.62468,346699999.0
2007-02-14 08:14:00,1.62467,1.62469,1.62442,1.62442,408400001.0
2007-02-14 08:15:00,1.62459,1.62471,1.62448,1.62451,217499999.0
2007-02-14 08:16:00,1.62458,1.62467,1.62441,1.62454,128600000.0
2007-02-14 08:17:00,1.6245,1.62465,1.6245,1.62465,37500000.0
2007-02-14 08:18:00,1.62459,1.6247,1.6245,1.6245,141800001.0
2007-02-14 08:19:00,1.62462,1.62475,1.62449,1.62475,313000001.0
2007-02-14 08:20:00,1.62445,1.62467,1.62427,1.62457,387200004.0
2007-02-14 08:21:00,1.62417,1.62466,1.62412,1.62448,599900005.0
2007-02-14 08:22:00,1.62468,1.62474,1.62452,1.62467,254100000.0
2007-02-14 08:23:00,1.62477,1.62482,1.62456,1.62456,225599998.0
2007-02-14 08:24:00,1.62483,1.62483,1.62452,1.62452,258900005.0
2007-02-14 08:25:00,1.62465,1.62474,1.62423,1.62437,305200004.0
2007-02-14 08:26:00,1.62483,1.62483,1.62462,1.62468,225600002.0
2007-02-14 08:27:00,1.62418,1.62464,1.62393,1.6244,416799998.0
2007-02-14 08:28:00,1.62475,1.62493,1.62474,1.62486,158299999.0
2007-02-14 08:29:00,1.62488,1.62492,1.62472,1.62483,386299999.0
2007-02-14 08:30:00,1.62489,1.62506,1.62489,1.62506,75199996.0
2007-02-14 08:31:00,1.62503,1.62513,1.62489,1.62496,343100007.0
2007-02-14 08:32:00,1.62503,1.62508,1.62492,1.62497,202999999.0
2007-02-14 08:33:00,1.6252,1.62522,1.62497,1.62501,349299999.0
2007-02-14 08:34:00,1.62497,1.62513,1.62496,1.62513,315699999.0
2007-02-14 08:35:00,1.62509,1.62518,1.62497,1.62497,227099999.0
2007-02-14 08:36:00,1.62509,1.62528,1.62504,1.62505,294099995.0
2007-02-14 08:37:00,1.62522,1.62525,1.62506,1.62518,298700002.0
2007-02-14 08:38:00,1.62514,1.62514,1.62501,1.62504,76700000.0
2007-02-14 08:39:00,1.62507,1.62521,1.62507,1.62521,171700001.0
2007-02-14 08:40:00,1.62514,1.62532,1.62514,1.62514,213200001.0
2007-02-14 08:41:00,1.62521,1.62529,1.62506,1.62521,311699996.0
2007-02-14 08:42:00,1.62512,1.62525,1.62507,1.6252,264300003.0
2007-02-14 08:43:00,1.62504,1.62532,1.62504,1.62507,277400004.0
2007-02-14 08:44:00,1.62504,1.62517,1.625,1.62511,196500000.0
2007-02-14 08:45:00,1.62512,1.62527,1.62488,1.62519,336300001.0
2007-02-14 08:46:00,1.62505,1.62517,1.62491,1.62504,130400001.0
2007-02-14 08:47:00,1.62519,1.6252,1.62502,1.62509,353500001.0
2007-02-14 08:48:00,1.62515,1.62524,1.62497,1.62517,357799997.0
2007-02-14 08:49:00,1.62492,1.62517,1.62492,1.62517,192999998.0
2007-02-14 08:50:00,1.6252,1.62525,1.62502,1.62505,159800002.0
2007-02-14 08:51:00,1.62501,1.62517,1.62501,1.62517,68000000.0
2007-02-14 08:52:00,1.62516,1.62517,1.62507,1.62507,131099999.0
2007-02-14 08:53:00,1.62499,1.62499,1.62481,1.62492,85099999.0
2007-02-14 08:54:00,1.62473,1.625,1.62473,1.62496,275900003.0
2007-02-14 08:55:00,1.62505,1.62505,1.62492,1.62492,42299999.0
2007-02-14 08:56:00,1.62503,1.62503,1.62481,1.62485,365100002.0
2007-02-14 08:57:00,1.62498,1.62498,1.62476,1.62476,105400003.0
2007-02-14 08:58:00,1.62479,1.6251,1.62479,1.6251,176700004.0
2007-02-14 08:59:00,1.62509,1.62525,1.62499,1.62517,308799997.0
2007-02-14 09:00:00,1.62501,1.62531,1.62501,1.62531,181699999.0
2007-02-14 09:01:00,1.6253,1.62545,1.62521,1.62532,297800000.0
2007-02-14 09:02:00,1.62549,1.62554,1.62539,1.62547,157599998.0
2007-02-14 09:03:00,1.62543,1.62554,1.62541,1.62554,106200003.0
2007-02-14 09:04:00,1.62554,1.62571,1.62547,1.62565,255999997.0
2007-02-14 09:05:00,1.6257,1.62575,1.62545,1.62568,230799998.0
2007-02-14 09:06:00,1.62573,1.62579,1.62552,1.6256,337100005.0
2007-02-14 09:07:00,1.62573,1.6259,1.62569,1.62573,206399999.0
2007-02-14 09:08:00,1.6257,1.62573,1.62548,1.62572,456500002.0
2007-02-14 09:09:00,1.62568,1.626,1.6255,1.62584,225300000.0
2007-02-14 09:10:00,1.62602,1.62626,1.62591,1.62603,398099991.0
2007-02-14 09:11:00,1.62602,1.62615,1.62591,1.62597,337299999.0
2007-02-14 09:12:00,1.62615,1.6264,1.62605,1.62623,200500002.0
2007-02-14 09:13:00,1.62656,1.62656,1.62614,1.62617,412200000.0
2007-02-14 09:14:00,1.62625,1.62631,1.62603,1.62612,293699994.0
2007-02-14 09:15:00,1.6262,1.62632,1.62609,1.62614,269400001.0
2007-02-14 09:16:00,1.62603,1.62613,1.62603,1.62612,68799999.0
2007-02-14 09:17:00,1.62609,1.62617,1.62591,1.62603,438600001.0
2007-02-14 09:18:00,1.62608,1.62618,1.62602,1.62602,314699998.0
2007-02-14 09:19:00,1.62621,1.62621,1.62595,1.62597,335100002.0
2007-02-14 09:20:00,1.62604,1.62622,1.62599,1.62599,249899999.0
2007-02-14 09:21:00,1.62621,1.62621,1.62591,1.62611,141700000.0
2007-02-14 09:22:00,1.62597,1.62617,1.62589,1.6261,471600001.0
2007-02-14 09:23:00,1.62597,1.62618,1.62597,1.62606,221900002.0
2007-02-14 09:24:00,1.62598,1.62621,1.62598,1.62621,444200003.0
2007-02-14 09:25:00,1.62601,1.6262,1.626,1.6262,323499996.0
2007-02-14 09:26:00,1.62622,1.62628,1.62606,1.62606,368600002.0
2007-02-14 09:27:00,1.6262,1.62643,1.62598,1.62636,280500001.0
2007-02-14 09:28:00,1.62645,1.62699,1.62643,1.6268,272100001.0
2007-02-14 09:29:00,1.62655,1.6267,1.62639,1.62657,207000005.0
2007-02-14 09:30:00,1.6267,1.6267,1.62647,1.62649,165899998.0
2007-02-14 09:31:00,1.62658,1.62665,1.62645,1.62645,197200001.0
2007-02-14 09:32:00,1.62642,1.62657,1.62633,1.62634,192400000.0
2007-02-14 09:33:00,1.62671,1.62678,1.62658,1.62664,393200000.0
2007-02-14 09:34:00,1.62678,1.62679,1.62643,1.62661,335499999.0
2007-02-14 09:35:00,1.62683,1.62707,1.6267,1.62699,315000002.0
2007-02-14 09:36:00,1.62688,1.62706,1.62683,1.62694,223100002.0
2007-02-14 09:37:00,1.6269,1.62709,1.62684,1.62698,347400004.0
2007-02-14 09:38:00,1.62703,1.62707,1.6267,1.62692,395900003.0
2007-02-14 09:39:00,1.62737,1.62777,1.62737,1.62749,216300002.0
2007-02-14 09:40:00,1.62749,1.62755,1.62727,1.62727,587699993.0
2007-02-14 09:41:00,1.62753,1.62766,1.62739,1.62754,321199995.0
2007-02-14 09:42:00,1.62767,1.62767,1.62736,1.62736,124000000.0
2007-02-14 09:43:00,1.62741,1.62741,1.6272,1.62729,420099997.0
2007-02-14 09:44:00,1.62735,1.6274,1.62706,1.62706,118999999.0
2007-02-14 09:45:00,1.62699,1.62699,1.62645,1.62666,314199996.0
2007-02-14 09:46:00,1.62669,1.62678,1.62669,1.62678,58300000.0
2007-02-14 09:47:00,1.62673,1.62688,1.62659,1.62664,220300001.0
2007-02-14 09:48:00,1.62658,1.62662,1.62633,1.62652,456199999.0
2007-02-14 09:49:00,1.62661,1.62676,1.62649,1.62668,339299999.0
2007-02-14 09:50:00,1.62668,1.62679,1.62663,1.62678,282599999.0
2007-02-14 09:51:00,1.62674,1.62688,1.6266,1.62675,253200002.0
2007-02-14 09:52:00,1.62695,1.62723,1.62695,1.62708,256000002.0
2007-02-14 09:53:00,1.62699,1.62716,1.62686,1.62699,261500002.0
2007-02-14 09:54:00,1.62692,1.62692,1.62662,1.62662,371100000.0
2007-02-14 09:55:00,1.62658,1.62689,1.62648,1.62685,348300002.0
2007-02-14 09:56:00,1.62662,1.62685,1.62662,1.62678,386099998.0
2007-02-14 09:57:00,1.62679,1.62691,1.62669,1.62677,344700003.0
2007-02-14 09:58:00,1.62667,1.62675,1.62653,1.62653,329200001.0
2007-02-14 09:59:00,1.62631,1.62653,1.62628,1.62632,275600004.0
2007-02-14 10:00:00,1.62641,1.62648,1.62624,1.62627,384499996.0
2007-02-14 10:01:00,1.62643,1.6265,1.62628,1.62639,405600002.0
2007-02-14 10:02:00,1.62619,1.62647,1.62613,1.62634,476499997.0
2007-02-14 10:03:00,1.62624,1.62641,1.62624,1.62631,348900000.0
2007-02-14 10:04:00,1.62637,1.62649,1.62633,1.62647,180700000.0
2007-02-14 10:05:00,1.62635,1.6265,1.62626,1.62627,448800007.0
2007-02-14 10:06:00,1.62643,1.62657,1.62634,1.62657,256100004.0
2007-02-14 10:07:00,1.62658,1.62665,1.62646,1.62648,309499998.0
2007-02-14 10:08:00,1.62648,1.62662,1.62633,1.6265,548200012.0
2007-02-14 10:09:00,1.62641,1.62657,1.62625,1.62642,259400002.0
2007-02-14 10:10:00,1.62646,1.6266,1.6262,1.62621,230600003.0
2007-02-14 10:11:00,1.62607,1.62628,1.62607,1.62623,257399997.0
2007-02-14 10:12:00,1.62618,1.6262,1.62574,1.62574,235900000.0
2007-02-14 10:13:00,1.62591,1.62591,1.62558,1.62574,274900002.0
2007-02-14 10:14:00,1.62577,1.626,1.62562,1.62589,333600003.0
2007-02-14 10:15:00,1.62604,1.62608,1.62597,1.62598,201999997.0
2007-02-14 10:16:00,1.62611,1.62611,1.62588,1.6259,401299996.0
2007-02-14 10:17:00,1.62606,1.62623,1.62599,1.62599,197100000.0
2007-02-14 10:18:00,1.62614,1.62625,1.62606,1.62606,107800001.0
2007-02-14 10:19:00,1.62627,1.62633,1.62611,1.62623,135599998.0
2007-02-14 10:20:00,1.62629,1.62636,1.62617,1.62623,155300001.0
2007-02-14 10:21:00,1.62618,1.62639,1.62618,1.62629,236099998.0
2007-02-14 10:22:00,1.6262,1.62639,1.62612,1.62633,333099996.0
2007-02-14 10:23:00,1.62633,1.62633,1.62612,1.62622,367899998.0
2007-02-14 10:24:00,1.6263,1.62633,1.62607,1.62625,300300001.0
2007-02-14 10:25:00,1.62631,1.62645,1.62611,1.62628,429200003.0
2007-02-14 10:26:00,1.62644,1.6266,1.62635,1.62655,194099998.0
2007-02-14 10:27:00,1.62653,1.62666,1.62637,1.62657,333799997.0
2007-02-14 10:28:00,1.62666,1.62681,1.62657,1.62681,246599999.0
2007-02-14 10:29:00,1.62683,1.62689,1.6267,1.62689,466800001.0
2007-02-14 10:30:00,1.62687,1.62696,1.62672,1.62672,265200004.0
2007-02-14 10:31:00,1.62669,1.62678,1.62657,1.62661,314799999.0
2007-02-14 10:32:00,1.62673,1.62691,1.62665,1.62669,250099999.0
2007-02-14 10:33:00,1.62676,1.62692,1.62671,1.62692,254200003.0
2007-02-14 10:34:00,1.62681,1.627,1.62678,1.62695,343200003.0
2007-02-14 10:35:00,1.62677,1.62701,1.6267,1.62686,194100004.0
2007-02-14 10:36:00,1.6269,1.62722,1.6269,1.62722,284900000.0
2007-02-14 10:37:00,1.62722,1.6273,1.62701,1.62708,234100003.0
2007-02-14 10:38:00,1.62695,1.62706,1.62683,1.6269,298699998.0
2007-02-14 10:39:00,1.62693,1.62712,1.62693,1.62712,283299997.0
2007-02-14 10:40:00,1.62707,1.62718,1.62695,1.62708,177100000.0
2007-02-14 10:41:00,1.62696,1.6272,1.6269,1.62705,406599998.0
2007-02-14 10:42:00,1.62696,1.62721,1.62695,1.62698,245100000.0
2007-02-14 10:43:00,1.62716,1.62737,1.62688,1.62727,247600000.0
2007-02-14 10:44:00,1.62712,1.62712,1.62666,1.62669,349499999.0
2007-02-14 10:45:00,1.62659,1.62689,1.62659,1.62677,307700001.0
2007-02-14 10:46:00,1.62677,1.62684,1.62663,1.62678,388899995.0
2007-02-14 10:47:00,1.62683,1.62683,1.62653,1.62653,144599999.0
2007-02-14 10:48:00,1.62667,1.6268,1.62654,1.62658,118999999.0
2007-02-14 10:49:00,1.62657,1.62679,1.62656,1.62671,328300002.0
2007-02-14 10:50:00,1.62648,1.62664,1.62645,1.62656,170199996.0
2007-02-14 10:51:00,1.62629,1.62665,1.62629,1.62665,458000004.0
2007-02-14 10:52:00,1.62655,1.62665,1.62637,1.62652,394400004.0
2007-02-14 10:53:00,1.62654,1.62664,1.62646,1.6266,160300000.0
2007-02-14 10:54:00,1.62652,1.62668,1.62645,1.62648,378900000.0
2007-02-14 10:55:00,1.62639,1.62666,1.62639,1.6266,181500002.0
2007-02-14 10:56:00,1.62656,1.62663,1.62639,1.62654,184900000.0
2007-02-14 10:57:00,1.62648,1.62664,1.62634,1.62658,353700004.0
2007-02-14 10:58:00,1.62652,1.6266,1.62642,1.62655,232600001.0
2007-02-14 10:59:00,1.62658,1.62666,1.62642,1.62655,251599999.0
2007-02-14 11:00:00,1.62643,1.62652,1.62626,1.62642,227600000.0
2007-02-14 11:01:00,1.62653,1.6266,1.62632,1.6266,120099999.0
2007-02-14 11:02:00,1.62654,1.62661,1.6264,1.62657,197800000.0
2007-02-14 11:03:00,1.62655,1.62672,1.62655,1.62666,278500003.0
2007-02-14 11:04:00,1.62647,1.62675,1.62638,1.6266,186300001.0
2007-02-14 11:05:00,1.62664,1.62691,1.62664,1.62691,271500003.0
2007-02-14 11:06:00,1.62692,1.627,1.62678,1.62687,216500000.0
2007-02-14 11:07:00,1.62692,1.62692,1.62666,1.62666,121300002.0
2007-02-14 11:08:00,1.62667,1.62683,1.62666,1.62683,150500000.0
2007-02-14 11:09:00,1.62668,1.62692,1.62662,1.62692,157100000.0
2007-02-14 11:10:00,1.62688,1.62688,1.62667,1.62667,250499997.0
2007-02-14 11:11:00,1.6269,1.62702,1.62679,1.62691,269499999.0
2007-02-14 11:12:00,1.62715,1.62747,1.6271,1.62728,245999999.0
2007-02-14 11:13:00,1.6274,1.6274,1.62707,1.62719,189299998.0
2007-02-14 11:14:00,1.62711,1.62727,1.62711,1.62724,239599999.0
2007-02-14 11:15:00,1.62724,1.62729,1.62709,1.6272,312699995.0
2007-02-14 11:16:00,1.62714,1.62732,1.62714,1.62732,99300001.0
2007-02-14 11:17:00,1.62708,1.62747,1.62708,1.62744,278500003.0
2007-02-14 11:18:00,1.62737,1.62757,1.62731,1.62736,314500001.0
2007-02-14 11:19:00,1.62715,1.62738,1.62714,1.62737,238099999.0
2007-02-14 11:20:00,1.62736,1.6275,1.62724,1.62725,497199992.0
2007-02-14 11:21:00,1.62737,1.62742,1.62726,1.62732,392300004.0
2007-02-14 11:22:00,1.6272,1.6272,1.62693,1.62693,199600001.0
2007-02-14 11:23:00,1.62727,1.62727,1.62701,1.62718,418599997.0
2007-02-14 11:24:00,1.62697,1.62725,1.62697,1.62713,330200000.0
2007-02-14 11:25:00,1.62696,1.6271,1.6268,1.62699,213699999.0
2007-02-14 11:26:00,1.62684,1.62712,1.62684,1.62712,230000000.0
2007-02-14 11:27:00,1.62711,1.62737,1.62711,1.62735,238199999.0
2007-02-14 11:28:00,1.62713,1.62731,1.62712,1.62722,240000001.0
2007-02-14 11:29:00,1.62714,1.62739,1.62714,1.62728,264800001.0
2007-02-14 11:30:00,1.62728,1.62728,1.62704,1.6271,286200003.0
2007-02-14 11:31:00,1.62727,1.62736,1.62715,1.62715,424800000.0
2007-02-14 11:32:00,1.62724,1.62733,1.62713,1.6272,298399998.0
2007-02-14 11:33:00,1.62727,1.62733,1.6271,1.62726,288300002.0
2007-02-14 11:34:00,1.62721,1.62735,1.62712,1.6273,273200000.0
2007-02-14 11:35:00,1.62717,1.62732,1.6271,1.62722,412800000.0
2007-02-14 11:36:00,1.62721,1.62732,1.62712,1.62725,402399997.0
2007-02-14 11:37:00,1.62713,1.62729,1.62713,1.62727,273499997.0
2007-02-14 11:38:00,1.62722,1.62733,1.62715,1.62733,266399997.0
2007-02-14 11:39:00,1.62732,1.62743,1.62722,1.62728,208400000.0
2007-02-14 11:40:00,1.62729,1.62734,1.62714,1.62727,251100004.0
2007-02-14 11:41:00,1.62728,1.62742,1.62709,1.62733,316300000.0
2007-02-14 11:42:00,1.62712,1.62738,1.62711,1.62718,355499999.0
2007-02-14 11:43:00,1.62711,1.62728,1.6271,1.62722,343500004.0
2007-02-14 11:44:00,1.62704,1.6272,1.62695,1.62704,305399997.0
2007-02-14 11:45:00,1.62702,1.62723,1.62702,1.62712,296700000.0
2007-02-14 11:46:00,1.6271,1.62736,1.6271,1.62727,252099999.0
2007-02-14 11:47:00,1.62723,1.62739,1.62712,1.62726,205300002.0
2007-02-14 11:48:00,1.62726,1.62737,1.62712,1.6273,369600000.0
2007-02-14 11:49:00,1.6272,1.62733,1.62708,1.62722,340800003.0
2007-02-14 11:50:00,1.62729,1.62737,1.62718,1.62723,393700001.0
2007-02-14 11:51:00,1.62718,1.62744,1.62709,1.6273,417100004.0
2007-02-14 11:52:00,1.62722,1.62737,1.6271,1.62726,312100001.0
2007-02-14 11:53:00,1.62724,1.62735,1.62719,1.62727,231699996.0
2007-02-14 11:54:00,1.62724,1.62726,1.62707,1.62708,429800006.0
2007-02-14 11:55:00,1.6272,1.62746,1.62703,1.62725,302099998.0
2007-02-14 11:56:00,1.62741,1.62745,1.62719,1.62738,137600001.0
2007-02-14 11:57:00,1.62738,1.62752,1.62727,1.62744,284299999.0
2007-02-14 11:58:00,1.62739,1.6275,1.62724,1.62747,325499998.0
2007-02-14 11:59:00,1.62737,1.62755,1.62732,1.62742,311400002.0
2007-02-14 12:00:00,1.62742,1.62742,1.62703,1.62703,320800001.0
2007-02-14 12:01:00,1.62725,1.62729,1.62708,1.62708,263100003.0
2007-02-14 12:02:00,1.62719,1.62723,1.62701,1.62711,493200000.0
2007-02-14 12:03:00,1.62722,1.62733,1.627,1.62725,456499997.0
2007-02-14 12:04:00,1.62731,1.62731,1.62717,1.62717,75900000.0
2007-02-14 12:05:00,1.62727,1.62732,1.6271,1.6271,298300004.0
2007-02-14 12:06:00,1.62727,1.62727,1.62694,1.62706,299100002.0
2007-02-14 12:07:00,1.6271,1.62725,1.62702,1.62715,300499997.0
2007-02-14 12:08:00,1.62713,1.62722,1.62698,1.62709,365899999.0
2007-02-14 12:09:00,1.62717,1.62717,1.62703,1.62707,182100000.0
2007-02-14 12:10:00,1.62703,1.62714,1.62686,1.62702,298800000.0
2007-02-14 12:11:00,1.6269,1.62706,1.62676,1.62697,394999997.0
2007-02-14 12:12:00,1.62697,1.62701,1.62686,1.62686,335300004.0
2007-02-14 12:13:00,1.62696,1.62701,1.62688,1.62696,61000001.0
2007-02-14 12:14:00,1.62688,1.62703,1.62677,1.62683,198699999.0
2007-02-14 12:15:00,1.62685,1.62696,1.6268,1.62696,201699999.0
2007-02-14 12:16:00,1.62673,1.627,1.62673,1.62699,469800004.0
2007-02-14 12:17:00,1.62701,1.62719,1.62701,1.62715,191999998.0
2007-02-14 12:18:00,1.62714,1.6272,1.62703,1.62703,264000006.0
2007-02-14 12:19:00,1.62709,1.62721,1.62702,1.62719,226100002.0
2007-02-14 12:20:00,1.62713,1.62722,1.62705,1.62722,318500000.0
2007-02-14 12:21:00,1.62708,1.62712,1.62694,1.62706,111400001.0
2007-02-14 12:22:00,1.62705,1.62716,1.62695,1.62709,346600000.0
2007-02-14 12:23:00,1.6271,1.62721,1.6269,1.62705,210800001.0
2007-02-14 12:24:00,1.62712,1.62721,1.62704,1.62712,159000001.0
2007-02-14 12:25:00,1.62708,1.62724,1.62698,1.62717,447100009.0
2007-02-14 12:26:00,1.62705,1.62718,1.62696,1.627,318500005.0
2007-02-14 12:27:00,1.62696,1.62708,1.62685,1.62692,291999999.0
2007-02-14 12:28:00,1.62665,1.62709,1.62665,1.62709,312399996.0
2007-02-14 12:29:00,1.62695,1.62707,1.62681,1.62695,388799998.0
2007-02-14 12:30:00,1.62694,1.62716,1.62691,1.62708,233000001.0
2007-02-14 12:31:00,1.62709,1.62717,1.62692,1.6271,232000000.0
2007-02-14 12:32:00,1.62707,1.62719,1.62688,1.62695,222800002.0
2007-02-14 12:33:00,1.62689,1.62702,1.62682,1.62687,249500005.0
2007-02-14 12:34:00,1.6269,1.6269,1.6268,1.6268,75900000.0
2007-02-14 12:35:00,1.62695,1.62695,1.62682,1.62682,41600000.0
2007-02-14 12:36:00,1.62703,1.6271,1.62685,1.62705,284300004.0
2007-02-14 12:37:00,1.6269,1.627,1.62683,1.6269,269900000.0
2007-02-14 12:38:00,1.62692,1.62705,1.6268,1.6268,399400004.0
2007-02-14 12:39:00,1.62697,1.62697,1.6268,1.6269,292399996.0
2007-02-14 12:40:00,1.62692,1.627,1.62671,1.62677,275900000.0
2007-02-14 12:41:00,1.62696,1.62696,1.62677,1.62695,312900000.0
2007-02-14 12:42:00,1.62682,1.62688,1.62673,1.62678,239000001.0
2007-02-14 12:43:00,1.62674,1.62687,1.62659,1.6268,311300000.0
2007-02-14 12:44:00,1.62682,1.62682,1.62658,1.62666,164000000.0
2007-02-14 12:45:00,1.62677,1.62678,1.62654,1.62654,262699997.0
2007-02-14 12:46:00,1.6267,1.6267,1.62643,1.62654,262900002.0
2007-02-14 12:47:00,1.62655,1.62665,1.62642,1.62665,339599995.0
2007-02-14 12:48:00,1.62654,1.62672,1.62639,1.62662,154799999.0
2007-02-14 12:49:00,1.62672,1.62679,1.62657,1.62673,53100002.0
2007-02-14 12:50:00,1.6267,1.6267,1.62642,1.62642,254700005.0
2007-02-14 12:51:00,1.62662,1.62662,1.62646,1.62661,225300000.0
2007-02-14 12:52:00,1.62645,1.62676,1.62621,1.62654,534100001.0
2007-02-14 12:53:00,1.62674,1.627,1.62658,1.62689,271799999.0
2007-02-14 12:54:00,1.62696,1.627,1.62686,1.62689,319800000.0
2007-02-14 12:55:00,1.62699,1.62702,1.6268,1.62683,346200002.0
2007-02-14 12:56:00,1.62676,1.62702,1.62671,1.62702,236900000.0
2007-02-14 12:57:00,1.62686,1.62705,1.62686,1.62705,268699999.0
2007-02-14 12:58:00,1.62698,1.62699,1.62673,1.6268,280000001.0
2007-02-14 12:59:00,1.62685,1.62695,1.62671,1.62681,306700004.0
2007-02-14 13:00:00,1.6268,1.62697,1.62678,1.62685,232499995.0
2007-02-14 13:01:00,1.62687,1.62694,1.62675,1.62682,267500002.0
2007-02-14 13:02:00,1.62683,1.62691,1.62665,1.62678,160700001.0
2007-02-14 13:03:00,1.62663,1.62675,1.62655,1.62675,195300001.0
2007-02-14 13:04:00,1.62661,1.62684,1.62651,1.62666,365000004.0
2007-02-14 13:05:00,1.62671,1.62687,1.62661,1.62674,292099999.0
2007-02-14 13:06:00,1.62685,1.62689,1.62671,1.62672,311200004.0
2007-02-14 13:07:00,1.62678,1.62687,1.62662,1.62662,427100005.0
2007-02-14 13:08:00,1.62658,1.62678,1.62658,1.62663,103700000.0
2007-02-14 13:09:00,1.62673,1.62681,1.62667,1.62674,117400002.0
2007-02-14 13:10:00,1.62652,1.62677,1.62652,1.6267,213299998.0
2007-02-14 13:11:00,1.62665,1.62681,1.62655,1.62676,291399998.0
2007-02-14 13:12:00,1.62667,1.62667,1.62644,1.62651,239400000.0
2007-02-14 13:13:00,1.62653,1.62668,1.62648,1.62653,255100005.0
2007-02-14 13:14:00,1.62665,1.62685,1.62658,1.62673,191400003.0
2007-02-14 13:15:00,1.62681,1.62689,1.62672,1.62681,423800000.0
2007-02-14 13:16:00,1.62683,1.62691,1.62665,1.62665,184200000.0
2007-02-14 13:17:00,1.62674,1.62689,1.62674,1.62689,32000000.0
2007-02-14 13:18:00,1.62685,1.62698,1.62671,1.62671,409900001.0
2007-02-14 13:19:00,1.62677,1.62684,1.62668,1.62684,54700000.0
2007-02-14 13:20:00,1.62688,1.62707,1.62687,1.62695,117800001.0
2007-02-14 13:21:00,1.62713,1.62713,1.62693,1.62693,135900002.0
2007-02-14 13:22:00,1.627,1.62712,1.62689,1.62712,308199997.0
2007-02-14 13:23:00,1.62704,1.62712,1.62677,1.62692,391199998.0
2007-02-14 13:24:00,1.62682,1.62708,1.62682,1.627,361900002.0
2007-02-14 13:25:00,1.62694,1.62709,1.62686,1.62688,346299998.0
2007-02-14 13:26:00,1.6268,1.62703,1.62675,1.62692,239000002.0
2007-02-14 13:27:00,1.62698,1.62712,1.62684,1.6269,258000003.0
2007-02-14 13:28:00,1.6269,1.62708,1.62679,1.62696,218200001.0
2007-02-14 13:29:00,1.62685,1.62699,1.62671,1.6269,161800002.0
2007-02-14 13:30:00,1.6269,1.6271,1.62689,1.62703,199800000.0
2007-02-14 13:31:00,1.6269,1.62709,1.62685,1.62701,257999999.0
2007-02-14 13:32:00,1.6269,1.62709,1.6269,1.62709,294300001.0
2007-02-14 13:33:00,1.62699,1.62714,1.62695,1.62695,167999999.0
2007-02-14 13:34:00,1.62701,1.62718,1.62687,1.62718,307400004.0
2007-02-14 13:35:00,1.62715,1.62735,1.6271,1.6271,300099998.0
2007-02-14 13:36:00,1.62716,1.62725,1.62696,1.62707,226600003.0
2007-02-14 13:37:00,1.62712,1.62731,1.62712,1.62728,171900000.0
2007-02-14 13:38:00,1.62716,1.62733,1.62707,1.62717,381299997.0
2007-02-14 13:39:00,1.62721,1.62728,1.62709,1.62721,223000000.0
2007-02-14 13:40:00,1.62732,1.62763,1.6273,1.62763,243200000.0
2007-02-14 13:41:00,1.62748,1.62781,1.62736,1.62762,222399998.0
2007-02-14 13:42:00,1.62782,1.62783,1.6276,1.62769,206800000.0
2007-02-14 13:43:00,1.62757,1.62766,1.62741,1.62757,275600000.0
2007-02-14 13:44:00,1.62758,1.62768,1.62741,1.62755,362700003.0
2007-02-14 13:45:00,1.62763,1.62782,1.62757,1.62782,133799999.0
2007-02-14 13:46:00,1.62793,1.62803,1.62778,1.62789,227599999.0
2007-02-14 13:47:00,1.62772,1.62789,1.62759,1.62775,278500002.0
2007-02-14 13:48:00,1.62781,1.62781,1.62749,1.62761,353599997.0
2007-02-14 13:49:00,1.6276,1.62782,1.62759,1.62761,412900004.0
2007-02-14 13:50:00,1.62773,1.62783,1.62763,1.62768,270699997.0
2007-02-14 13:51:00,1.62766,1.6279,1.62761,1.62773,360999999.0
2007-02-14 13:52:00,1.62765,1.62777,1.62765,1.62777,75200000.0
2007-02-14 13:53:00,1.6279,1.62795,1.62775,1.62789,305100001.0
2007-02-14 13:54:00,1.62799,1.62808,1.62786,1.62799,421799998.0
2007-02-14 13:55:00,1.62783,1.62791,1.62766,1.62779,463300004.0
2007-02-14 13:56:00,1.62777,1.62785,1.62762,1.62785,248499999.0
2007-02-14 13:57:00,1.62777,1.6278,1.62762,1.62762,355399998.0
2007-02-14 13:58:00,1.62752,1.62766,1.62748,1.62763,162899999.0
2007-02-14 13:59:00,1.62752,1.62753,1.62732,1.62743,307999998.0
2007-02-14 14:00:00,1.62729,1.62738,1.62721,1.62727,106300002.0
2007-02-14 14:01:00,1.62709,1.62735,1.62706,1.62718,310800003.0
2007-02-14 14:02:00,1.62728,1.62743,1.62726,1.62732,380699999.0
2007-02-14 14:03:00,1.62716,1.62739,1.62692,1.62714,210100004.0
2007-02-14 14:04:00,1.62715,1.6273,1.62707,1.62723,349400003.0
2007-02-14 14:05:00,1.62723,1.6273,1.62706,1.62717,420300002.0
2007-02-14 14:06:00,1.62724,1.62733,1.62712,1.62726,184500000.0
2007-02-14 14:07:00,1.6272,1.62726,1.62707,1.62707,462499995.0
2007-02-14 14:08:00,1.6271,1.62718,1.62695,1.62701,286800000.0
2007-02-14 14:09:00,1.62717,1.62738,1.62717,1.6273,351100004.0
2007-02-14 14:10:00,1.62727,1.62733,1.62712,1.62715,343299998.0
2007-02-14 14:11:00,1.62733,1.62743,1.62728,1.62729,325499995.0
2007-02-14 14:12:00,1.62735,1.6275,1.62719,1.62733,236500001.0
2007-02-14 14:13:00,1.62763,1.62771,1.62748,1.62765,287200001.0
2007-02-14 14:14:00,1.62772,1.62772,1.62748,1.62751,139400000.0
2007-02-14 14:15:00,1.62756,1.62764,1.62747,1.6275,242600001.0
2007-02-14 14:16:00,1.62763,1.62765,1.62745,1.62765,248000002.0
2007-02-14 14:17:00,1.62749,1.6277,1.62748,1.62752,295500005.0
2007-02-14 14:18:00,1.62756,1.62768,1.62744,1.6276,270800002.0
2007-02-14 14:19:00,1.62763,1.62769,1.62754,1.62763,433900004.0
2007-02-14 14:20:00,1.6275,1.62766,1.6274,1.62765,406299998.0
2007-02-14 14:21:00,1.62756,1.62763,1.62743,1.62755,298600004.0
2007-02-14 14:22:00,1.6276,1.62766,1.62741,1.62746,368200001.0
2007-02-14 14:23:00,1.62762,1.62778,1.62754,1.62765,416400000.0
2007-02-14 14:24:00,1.62756,1.62778,1.62754,1.62761,223899998.0
2007-02-14 14:25:00,1.62762,1.62773,1.6276,1.6276,255999998.0
2007-02-14 14:26:00,1.62759,1.62769,1.62741,1.62757,196700000.0
2007-02-14 14:27:00,1.62757,1.62769,1.62736,1.62761,381100000.0
2007-02-14 14:28:00,1.62735,1.62768,1.62735,1.62759,324100004.0
2007-02-14 14:29:00,1.6276,1.62767,1.62739,1.62761,257599999.0
2007-02-14 14:30:00,1.62758,1.62765,1.62741,1.62755,522599999.0
2007-02-14 14:31:00,1.62757,1.6277,1.62748,1.62748,337500000.0
2007-02-14 14:32:00,1.62773,1.62773,1.62742,1.62752,440600001.0
2007-02-14 14:33:00,1.62747,1.6277,1.62747,1.6277,268800005.0
2007-02-14 14:34:00,1.62767,1.62781,1.62762,1.62764,300699997.0
2007-02-14 14:35:00,1.62753,1.62766,1.62726,1.62744,393499999.0
2007-02-14 14:36:00,1.6274,1.62758,1.62737,1.62746,391300005.0
2007-02-14 14:37:00,1.62742,1.62752,1.62732,1.62732,387300002.0
2007-02-14 14:38:00,1.62747,1.62752,1.62731,1.62736,442400003.0
2007-02-14 14:39:00,1.62737,1.62748,1.6273,1.62736,385299997.0
2007-02-14 14:40:00,1.62737,1.62746,1.62721,1.62728,123700001.0
2007-02-14 14:41:00,1.62723,1.62735,1.62714,1.62729,442099999.0
2007-02-14 14:42:00,1.62722,1.62723,1.62694,1.62715,428899999.0
2007-02-14 14:43:00,1.62703,1.62717,1.6269,1.62715,372699998.0
2007-02-14 14:44:00,1.62713,1.62722,1.62699,1.62722,382699996.0
2007-02-14 14:45:00,1.62726,1.62726,1.62715,1.62715,70300000.0
2007-02-14 14:46:00,1.6272,1.6274,1.6272,1.62732,222900005.0
2007-02-14 14:47:00,1.6272,1.62735,1.62717,1.62735,171599999.0
2007-02-14 14:48:00,1.62734,1.62734,1.62708,1.62722,156400001.0
2007-02-14 14:49:00,1.62718,1.62736,1.62714,1.62732,208400001.0
2007-02-14 14:50:00,1.62736,1.62752,1.62723,1.62747,244699999.0
2007-02-14 14:51:00,1.62737,1.62737,1.62704,1.6272,363499999.0
2007-02-14 14:52:00,1.62734,1.62742,1.62725,1.62735,193500002.0
2007-02-14 14:53:00,1.62725,1.62743,1.62719,1.62734,326300003.0
2007-02-14 14:54:00,1.62729,1.6274,1.62721,1.62733,183000001.0
2007-02-14 14:55:00,1.62727,1.62727,1.62698,1.62698,195700001.0
2007-02-14 14:56:00,1.62723,1.6273,1.62701,1.62726,287599997.0
2007-02-14 14:57:00,1.62717,1.62733,1.62717,1.62728,277299999.0
2007-02-14 14:58:00,1.62724,1.62737,1.62718,1.62729,293400006.0
2007-02-14 14:59:00,1.62733,1.62735,1.62712,1.6272,352100000.0
2007-02-14 15:00:00,1.62725,1.62738,1.6272,1.6272,468500003.0
2007-02-14 15:01:00,1.62726,1.6273,1.62704,1.62704,373700003.0
2007-02-14 15:02:00,1.62718,1.62718,1.62688,1.62688,273200000.0
2007-02-14 15:03:00,1.62685,1.62697,1.62672,1.62682,267800001.0
2007-02-14 15:04:00,1.62663,1.62676,1.62653,1.6267,223599999.0
2007-02-14 15:05:00,1.62666,1.62678,1.62642,1.62662,405100001.0
2007-02-14 15:06:00,1.62657,1.6268,1.62657,1.62677,242700003.0
2007-02-14 15:07:00,1.62678,1.62704,1.6267,1.62687,150199998.0
2007-02-14 15:08:00,1.627,1.627,1.6267,1.62688,234100004.0
2007-02-14 15:09:00,1.62712,1.62712,1.6268,1.6268,153200000.0
2007-02-14 15:10:00,1.62674,1.62694,1.62664,1.62678,356400000.0
2007-02-14 15:11:00,1.62675,1.62689,1.62675,1.62685,304199997.0
2007-02-14 15:12:00,1.6269,1.6269,1.62661,1.62661,149400001.0
2007-02-14 15:13:00,1.62664,1.62678,1.62658,1.62658,197399999.0
2007-02-14 15:14:00,1.62661,1.62675,1.62654,1.6267,371600001.0
2007-02-14 15:15:00,1.6267,1.62675,1.6265,1.6265,373699998.0
2007-02-14 15:16:00,1.62677,1.62683,1.6267,1.62675,221300002.0
2007-02-14 15:17:00,1.62678,1.62678,1.62653,1.6266,185099998.0
2007-02-14 15:18:00,1.62661,1.62681,1.62654,1.62681,265999998.0
2007-02-14 15:19:00,1.62675,1.62683,1.6266,1.62677,180500000.0
2007-02-14 15:20:00,1.62672,1.62687,1.62666,1.62679,307499999.0
2007-02-14 15:21:00,1.62665,1.62689,1.62665,1.6268,247500001.0
2007-02-14 15:22:00,1.62673,1.62673,1.62645,1.62653,367300002.0
2007-02-14 15:23:00,1.62656,1.62667,1.62632,1.62632,229600000.0
2007-02-14 15:24:00,1.62658,1.62662,1.62645,1.62648,246000005.0
2007-02-14 15:25:00,1.62671,1.62676,1.62655,1.62656,340900001.0
2007-02-14 15:26:00,1.62675,1.62691,1.62669,1.6268,190299999.0
2007-02-14 15:27:00,1.62682,1.6269,1.62675,1.62685,342600000.0
2007-02-14 15:28:00,1.62683,1.62683,1.62662,1.62664,289900004.0
2007-02-14 15:29:00,1.62692,1.62692,1.62657,1.62657,274700003.0
2007-02-14 15:30:00,1.62668,1.62698,1.62668,1.62691,211000002.0
2007-02-14 15:31:00,1.62681,1.6269,1.62644,1.62679,240699997.0
2007-02-14 15:32:00,1.6269,1.62706,1.62688,1.627,301899998.0
2007-02-14 15:33:00,1.62702,1.62702,1.62674,1.62688,270200002.0
2007-02-14 15:34:00,1.62688,1.62688,1.62649,1.62649,137499999.0
2007-02-14 15:35:00,1.62673,1.62674,1.62656,1.62658,334999995.0
2007-02-14 15:36:00,1.62648,1.62667,1.62647,1.62654,134800002.0
2007-02-14 15:37:00,1.62652,1.62667,1.62645,1.62646,196900000.0
2007-02-14 15:38:00,1.62676,1.62695,1.62673,1.62687,448200001.0
2007-02-14 15:39:00,1.62701,1.62703,1.62685,1.62687,451500005.0
2007-02-14 15:40:00,1.62695,1.62717,1.62685,1.62694,391399997.0
2007-02-14 15:41:00,1.627,1.62713,1.62689,1.62695,284299995.0
2007-02-14 15:42:00,1.62679,1.62703,1.62679,1.62695,240000001.0
2007-02-14 15:43:00,1.62703,1.62703,1.62676,1.62679,153800000.0
2007-02-14 15:44:00,1.62674,1.62691,1.62674,1.62683,285799998.0
2007-02-14 15:45:00,1.6269,1.62695,1.62663,1.62663,249499998.0
2007-02-14 15:46:00,1.62648,1.62669,1.6264,1.62645,350399999.0
2007-02-14 15:47:00,1.6264,1.62646,1.62621,1.62625,243000001.0
2007-02-14 15:48:00,1.62629,1.62629,1.62597,1.62628,324900000.0
2007-02-14 15:49:00,1.62607,1.62626,1.62607,1.62625,220900002.0
2007-02-14 15:50:00,1.62617,1.62627,1.62598,1.62613,194900000.0
2007-02-14 15:51:00,1.62624,1.62641,1.62619,1.62635,342700006.0
2007-02-14 15:52:00,1.62638,1.62639,1.62615,1.62622,333900006.0
2007-02-14 15:53:00,1.62623,1.6264,1.62609,1.62624,346900003.0
2007-02-14 15:54:00,1.6264,1.62669,1.6264,1.62667,322699999.0
2007-02-14 15:55:00,1.62667,1.62667,1.62631,1.62649,122799998.0
2007-02-14 15:56:00,1.62632,1.62652,1.62616,1.62629,426799995.0
2007-02-14 15:57:00,1.62622,1.62641,1.62622,1.62641,181099996.0
2007-02-14 15:58:00,1.62635,1.62644,1.62626,1.62644,121899998.0
2007-02-14 15:59:00,1.6266,1.6269,1.6266,1.62681,257999998.0
2007-02-14 16:00:00,1.62679,1.62679,1.62656,1.62666,163900000.0
2007-02-14 16:01:00,1.62634,1.62667,1.62634,1.62662,509899995.0
2007-02-14 16:02:00,1.6266,1.6267,1.62644,1.62651,197800002.0
2007-02-14 16:03:00,1.62659,1.62674,1.62635,1.62667,428200001.0
2007-02-14 16:04:00,1.62669,1.6267,1.62652,1.62659,375600003.0
2007-02-14 16:05:00,1.62657,1.62667,1.62647,1.62662,330400006.0
2007-02-14 16:06:00,1.62655,1.62665,1.6264,1.62657,282500004.0
2007-02-14 16:07:00,1.62662,1.62671,1.62647,1.62654,273800001.0
2007-02-14 16:08:00,1.62661,1.62683,1.62661,1.62683,119699999.0
2007-02-14 16:09:00,1.62682,1.62699,1.62677,1.62677,185100000.0
2007-02-14 16:10:00,1.62702,1.62702,1.6267,1.62685,291700000.0
2007-02-14 16:11:00,1.62696,1.62703,1.62682,1.62696,229100001.0
2007-02-14 16:12:00,1.62693,1.6272,1.62693,1.62699,304900003.0
2007-02-14 16:13:00,1.62677,1.62713,1.62677,1.627,340900002.0
2007-02-14 16:14:00,1.62691,1.62699,1.62667,1.6269,608900008.0
2007-02-14 16:15:00,1.6265,1.62705,1.6265,1.62705,295199998.0
2007-02-14 16:16:00,1.62694,1.62716,1.62693,1.62702,374799998.0
2007-02-14 16:17:00,1.62702,1.62707,1.62683,1.62696,399599999.0
2007-02-14 16:18:00,1.62695,1.62703,1.62683,1.62702,178200000.0
2007-02-14 16:19:00,1.62693,1.62721,1.62693,1.62718,292199999.0
2007-02-14 16:20:00,1.62714,1.62732,1.62714,1.62732,171799997.0
2007-02-14 16:21:00,1.62732,1.62732,1.62713,1.62713,110300004.0
2007-02-14 16:22:00,1.62721,1.62728,1.62711,1.62716,60699999.0
2007-02-14 16:23:00,1.62735,1.62735,1.62717,1.62717,135099998.0
2007-02-14 16:24:00,1.62725,1.62735,1.6271,1.6272,327600005.0
2007-02-14 16:25:00,1.62727,1.62735,1.62721,1.62729,248600003.0
2007-02-14 16:26:00,1.62721,1.62721,1.62671,1.62702,398400004.0
2007-02-14 16:27:00,1.62697,1.62712,1.62685,1.62689,236200003.0
2007-02-14 16:28:00,1.62699,1.62707,1.62686,1.62691,176499999.0
2007-02-14 16:29:00,1.62697,1.62704,1.62685,1.62699,132000000.0
2007-02-14 16:30:00,1.62658,1.6268,1.62658,1.62673,172900000.0
2007-02-14 16:31:00,1.6267,1.62681,1.62647,1.62672,315700002.0
2007-02-14 16:32:00,1.62682,1.62693,1.62672,1.62681,372500004.0
2007-02-14 16:33:00,1.62677,1.62696,1.62677,1.62684,67300000.0
2007-02-14 16:34:00,1.62697,1.62705,1.62687,1.62697,92600001.0
2007-02-14 16:35:00,1.62692,1.62707,1.62682,1.62699,382800002.0
2007-02-14 16:36:00,1.62687,1.62705,1.62687,1.62705,64100000.0
2007-02-14 16:37:00,1.62686,1.62697,1.62678,1.6269,442400002.0
2007-02-14 16:38:00,1.62693,1.62711,1.62685,1.62704,542300006.0
2007-02-14 16:39:00,1.62704,1.62723,1.62695,1.62708,233300000.0
2007-02-14 16:40:00,1.62697,1.62705,1.62677,1.62685,151500003.0
2007-02-14 16:41:00,1.62712,1.62716,1.62688,1.62688,246200005.0
2007-02-14 16:42:00,1.6269,1.62713,1.62672,1.62697,412399995.0
2007-02-14 16:43:00,1.62693,1.62707,1.62678,1.627,382499997.0
2007-02-14 16:44:00,1.62698,1.62702,1.62676,1.62694,293700003.0
2007-02-14 16:45:00,1.62698,1.62701,1.62679,1.62685,415300003.0
2007-02-14 16:46:00,1.62695,1.62703,1.62681,1.62703,305900001.0
2007-02-14 16:47:00,1.62698,1.62705,1.62683,1.62699,280899996.0
2007-02-14 16:48:00,1.62693,1.62702,1.62671,1.62681,203000004.0
2007-02-14 16:49:00,1.62683,1.62689,1.62677,1.62686,115100001.0
2007-02-14 16:50:00,1.62695,1.62695,1.6269,1.6269,67100003.0
2007-02-14 16:51:00,1.62685,1.62702,1.62672,1.62672,281599998.0
2007-02-14 16:52:00,1.62688,1.627,1.62688,1.62697,244300002.0
2007-02-14 16:53:00,1.62677,1.62688,1.6267,1.62679,156300000.0
2007-02-14 16:54:00,1.62656,1.62688,1.62656,1.62686,452099999.0
2007-02-14 16:55:00,1.62696,1.627,1.62674,1.62683,421600006.0
2007-02-14 16:56:00,1.62672,1.62693,1.62672,1.62693,223000000.0
2007-02-14 16:57:00,1.62692,1.62692,1.62674,1.62682,166800002.0
2007-02-14 16:58:00,1.62658,1.62693,1.62658,1.62683,355599999.0
2007-02-14 16:59:00,1.62672,1.62709,1.62672,1.62709,227899998.0
2007-02-14 17:00:00,1.62697,1.62729,1.62697,1.62702,358200004.0
2007-02-14 17:01:00,1.62686,1.62698,1.62648,1.62667,354700009.0
2007-02-14 17:02:00,1.62648,1.62662,1.62622,1.62622,227300002.0
2007-02-14 17:03:00,1.62614,1.6264,1.62479,1.62494,245200001.0
2007-02-14 17:04:00,1.62531,1.62578,1.62528,1.62578,286200002.0
2007-02-14 17:05:00,1.62618,1.62675,1.62607,1.6267,358700002.0
2007-02-14 17:06:00,1.62662,1.62687,1.62662,1.62664,298200004.0
2007-02-14 17:07:00,1.62662,1.62678,1.6265,1.6265,295100001.0
2007-02-14 17:08:00,1.62646,1.6268,1.62646,1.6268,367899998.0
2007-02-14 17:09:00,1.62679,1.62695,1.62667,1.62689,295899997.0
2007-02-14 17:10:00,1.62673,1.6269,1.62651,1.62666,219400002.0
2007-02-14 17:11:00,1.62661,1.62693,1.62659,1.62692,311300002.0
2007-02-14 17:12:00,1.62689,1.62728,1.62672,1.62714,396300004.0
2007-02-14 17:13:00,1.62716,1.62729,1.62702,1.62722,280299995.0
2007-02-14 17:14:00,1.62712,1.6272,1.62694,1.62694,261499999.0
2007-02-14 17:15:00,1.62709,1.62717,1.62687,1.62706,253799997.0
2007-02-14 17:16:00,1.62697,1.62728,1.62697,1.62721,448899998.0
2007-02-14 17:17:00,1.62699,1.62716,1.62693,1.62696,258399998.0
2007-02-14 17:18:00,1.62703,1.62703,1.62681,1.627,302700004.0
2007-02-14 17:19:00,1.62719,1.62728,1.6269,1.62695,285899999.0
2007-02-14 17:20:00,1.62684,1.62691,1.62666,1.62674,405300001.0
2007-02-14 17:21:00,1.62651,1.62668,1.62642,1.6266,277799998.0
2007-02-14 17:22:00,1.62645,1.62682,1.62645,1.62682,228000003.0
2007-02-14 17:23:00,1.62666,1.62697,1.62662,1.62674,493800007.0
2007-02-14 17:24:00,1.62677,1.62678,1.62652,1.62652,314000002.0
2007-02-14 17:25:00,1.62672,1.62672,1.62652,1.62665,206199999.0
2007-02-14 17:26:00,1.62662,1.62679,1.62656,1.62658,291699999.0
2007-02-14 17:27:00,1.62663,1.62688,1.62663,1.62687,210100002.0
2007-02-14 17:28:00,1.62677,1.62703,1.62677,1.62679,274800004.0
2007-02-14 17:29:00,1.62697,1.62697,1.62678,1.62689,258100003.0
2007-02-14 17:30:00,1.62683,1.62701,1.6267,1.62692,224400000.0
2007-02-14 17:31:00,1.62703,1.62716,1.62691,1.62694,546299999.0
2007-02-14 17:32:00,1.62689,1.62712,1.62684,1.62695,445700002.0
2007-02-14 17:33:00,1.62689,1.62703,1.62682,1.62692,540799993.0
2007-02-14 17:34:00,1.62684,1.62685,1.62658,1.62673,203799999.0
2007-02-14 17:35:00,1.62686,1.62698,1.62675,1.62677,337500000.0
2007-02-14 17:36:00,1.6266,1.62691,1.6266,1.6269,316399998.0
2007-02-14 17:37:00,1.6267,1.62695,1.6267,1.62691,235999998.0
2007-02-14 17:38:00,1.62688,1.62701,1.62675,1.62687,178300001.0
2007-02-14 17:39:00,1.62681,1.62696,1.62678,1.6269,314200004.0
2007-02-14 17:40:00,1.62685,1.627,1.62671,1.62688,381000003.0
2007-02-14 17:41:00,1.62681,1.6269,1.6266,1.6267,316800003.0
2007-02-14 17:42:00,1.62672,1.62674,1.62651,1.62666,394699999.0
2007-02-14 17:43:00,1.62643,1.62676,1.6264,1.62669,203100004.0
2007-02-14 17:44:00,1.62658,1.62673,1.62636,1.62663,279399998.0
2007-02-14 17:45:00,1.62668,1.62673,1.62652,1.62658,361200001.0
2007-02-14 17:46:00,1.62665,1.62679,1.62659,1.6267,225399998.0
2007-02-14 17:47:00,1.62649,1.62666,1.62631,1.62663,323800003.0
2007-02-14 17:48:00,1.62657,1.62675,1.62653,1.6266,282899998.0
2007-02-14 17:49:00,1.62658,1.62679,1.62652,1.62671,397300001.0
2007-02-14 17:50:00,1.62669,1.62697,1.62653,1.62684,168600001.0
2007-02-14 17:51:00,1.62703,1.6273,1.62695,1.6272,186199999.0
2007-02-14 17:52:00,1.62727,1.62774,1.62721,1.62774,258399997.0
2007-02-14 17:53:00,1.6278,1.62819,1.62778,1.62792,474400001.0
2007-02-14 17:54:00,1.628,1.62824,1.62794,1.62803,305100000.0
2007-02-14 17:55:00,1.62799,1.62826,1.62799,1.62814,220000000.0
2007-02-14 17:56:00,1.62823,1.62831,1.62794,1.62794,197400002.0
2007-02-14 17:57:00,1.62801,1.62811,1.62789,1.62794,242000000.0
2007-02-14 17:58:00,1.62782,1.62794,1.62769,1.6279,326400000.0
2007-02-14 17:59:00,1.6281,1.62825,1.62796,1.62822,431100000.0
2007-02-14 18:00:00,1.62818,1.62844,1.62802,1.62803,252699999.0
2007-02-14 18:01:00,1.6274,1.6275,1.6273,1.6273,1859600007.0
2007-02-14 18:02:00,1.6274,1.6274,1.6274,1.6274,1859600007.0
2007-02-14 18:03:00,1.6273,1.6273,1.6273,1.6273,1859600007.0
2007-02-14 18:07:00,1.6274,1.6274,1.6274,1.6274,1859600007.0
2007-02-14 18:09:00,1.62798,1.62827,1.62786,1.62816,1859600007.0
2007-02-14 18:10:00,1.6274,1.6274,1.6273,1.6274,1396699995.0
2007-02-14 18:11:00,1.62796,1.62829,1.62792,1.62817,1396699995.0
2007-02-14 18:12:00,1.6274,1.6275,1.6273,1.6274,1663400015.0
2007-02-14 18:13:00,1.6282,1.62836,1.62812,1.62831,1663400015.0
2007-02-14 18:14:00,1.62837,1.62848,1.62818,1.62832,2087800013.0
2007-02-14 18:15:00,1.62827,1.62835,1.62806,1.62827,925400003.0
2007-02-14 18:17:00,1.6275,1.6275,1.6275,1.6275,1020299998.0
2007-02-14 18:18:00,1.62816,1.62831,1.62795,1.62803,1020299998.0
2007-02-14 18:19:00,1.6281,1.62825,1.62799,1.62806,1971499986.0
2007-02-14 18:20:00,1.62813,1.62813,1.62787,1.62791,2055599987.0
2007-02-14 18:21:00,1.62805,1.62814,1.62785,1.62785,836700001.0
2007-02-14 18:22:00,1.62783,1.62797,1.62777,1.62797,795900010.0
2007-02-14 18:23:00,1.6274,1.6274,1.6273,1.6273,1268500000.0
2007-02-14 18:24:00,1.6272,1.6273,1.6272,1.6272,1268500000.0
2007-02-14 18:25:00,1.6273,1.6273,1.6272,1.6272,1268500000.0
2007-02-14 18:26:00,1.6271,1.6271,1.6269,1.627,1268500000.0
2007-02-14 18:27:00,1.62798,1.62813,1.62788,1.62808,1268500000.0
2007-02-14 18:28:00,1.628,1.62809,1.62792,1.62797,1940700000.0
2007-02-14 18:29:00,1.628,1.62815,1.62799,1.6281,1887200004.0
2007-02-14 18:30:00,1.62806,1.62812,1.62794,1.62795,853200001.0
2007-02-14 18:31:00,1.62791,1.62823,1.62786,1.62823,1075600008.0
2007-02-14 18:32:00,1.62821,1.62821,1.62784,1.62785,1169200001.0
2007-02-14 18:33:00,1.628,1.62811,1.62789,1.62797,2106999999.0
2007-02-14 18:35:00,1.62772,1.62793,1.62761,1.62793,2102799999.0
2007-02-14 18:36:00,1.62791,1.62791,1.62764,1.6277,1529800002.0
2007-02-14 18:38:00,1.62753,1.62762,1.62733,1.62733,1439000005.0
2007-02-14 18:39:00,1.62748,1.62754,1.62711,1.62718,1889500002.0
2007-02-14 18:41:00,1.6273,1.6275,1.62724,1.62734,898200004.0
2007-02-14 18:42:00,1.62733,1.62744,1.62722,1.62731,1137400001.0
2007-02-14 18:43:00,1.62734,1.62746,1.62731,1.62743,393200006.0
2007-02-14 18:44:00,1.62739,1.62739,1.62702,1.62725,763500000.0
2007-02-14 18:45:00,1.62724,1.62733,1.62698,1.62714,646400002.0
2007-02-14 18:46:00,1.62713,1.6273,1.62705,1.62722,360199998.0
2007-02-14 18:47:00,1.62728,1.6273,1.62712,1.62719,248399997.0
2007-02-14 18:48:00,1.6273,1.62732,1.62708,1.62711,1311700009.0
2007-02-14 18:49:00,1.62727,1.62734,1.62716,1.62734,402300002.0
2007-02-14 18:50:00,1.62728,1.62728,1.62703,1.62704,676700001.0
2007-02-14 18:51:00,1.62715,1.62735,1.6271,1.62723,1363399997.0
2007-02-14 18:52:00,1.62712,1.62737,1.62712,1.62726,1365799997.0
2007-02-14 18:53:00,1.62722,1.62728,1.62702,1.62714,1253200005.0
2007-02-14 18:54:00,1.6272,1.62728,1.6271,1.62714,634700005.0
2007-02-14 18:55:00,1.62728,1.62734,1.62711,1.62715,1624399994.0
2007-02-14 18:56:00,1.62737,1.62743,1.62722,1.62732,1059700006.0
2007-02-14 18:57:00,1.62737,1.62743,1.62725,1.62736,669400004.0
2007-02-14 18:58:00,1.62744,1.62744,1.62711,1.62726,1201099997.0
2007-02-14 18:59:00,1.6274,1.62752,1.62729,1.62741,1589200008.0
2007-02-14 19:00:00,1.62738,1.62745,1.62726,1.62731,505500008.0
2007-02-14 19:01:00,1.6274,1.62749,1.62723,1.62742,300500004.0
2007-02-14 19:02:00,1.62735,1.62742,1.62719,1.6273,933500006.0
2007-02-14 19:03:00,1.6273,1.62736,1.6272,1.62721,669899994.0
2007-02-14 19:04:00,1.62706,1.6273,1.62691,1.6271,391899996.0
2007-02-14 19:05:00,1.62726,1.62734,1.62707,1.62721,797599994.0
2007-02-14 19:06:00,1.62721,1.62734,1.6271,1.62714,1965200006.0
2007-02-14 19:07:00,1.62717,1.6274,1.62711,1.62726,870700002.0
2007-02-14 19:08:00,1.62732,1.62744,1.62724,1.62728,1566599999.0
2007-02-14 19:09:00,1.62738,1.62745,1.62718,1.6272,1631900013.0
2007-02-14 19:10:00,1.62728,1.62745,1.62717,1.6274,1053899998.0
2007-02-14 19:11:00,1.62736,1.6274,1.62715,1.62715,1419100006.0
2007-02-14 19:12:00,1.62724,1.62751,1.62713,1.62731,967100005.0
2007-02-14 19:13:00,1.6274,1.62742,1.6273,1.62734,495700006.0
2007-02-14 19:14:00,1.62733,1.62762,1.62733,1.62762,333600004.0
2007-02-14 19:15:00,1.62762,1.62779,1.62751,1.62759,1180400005.0
2007-02-14 19:16:00,1.62748,1.62755,1.62736,1.62748,564500006.0
2007-02-14 19:17:00,1.62748,1.62755,1.62731,1.62744,895499995.0
2007-02-14 19:18:00,1.62744,1.62755,1.62732,1.62748,683100005.0
2007-02-14 19:19:00,1.62736,1.62764,1.62735,1.62761,946000002.0
2007-02-14 19:20:00,1.62764,1.62764,1.62732,1.6274,889899999.0
2007-02-14 19:21:00,1.62736,1.62755,1.62736,1.6275,1087500001.0
2007-02-14 19:22:00,1.6274,1.6275,1.6274,1.6275,122200001.0
2007-02-14 19:23:00,1.62747,1.62747,1.62721,1.62721,599999996.0
2007-02-14 19:24:00,1.62736,1.6274,1.62719,1.62725,546899997.0
2007-02-14 19:25:00,1.6272,1.6273,1.62706,1.62706,949300006.0
2007-02-14 19:26:00,1.6271,1.62723,1.62702,1.62709,1007000004.0
2007-02-14 19:27:00,1.62703,1.62718,1.62692,1.62696,1314799995.0
2007-02-14 19:28:00,1.62697,1.62717,1.62697,1.62708,757200002.0
2007-02-14 19:29:00,1.62674,1.62702,1.62637,1.62637,739599999.0
2007-02-14 19:31:00,1.62707,1.62715,1.62687,1.62708,1260099997.0
2007-02-14 19:32:00,1.62694,1.62716,1.62693,1.62703,617400001.0
2007-02-14 19:33:00,1.62709,1.62724,1.62697,1.62702,879699994.0
2007-02-14 19:34:00,1.62717,1.62724,1.62697,1.62703,1560600002.0
2007-02-14 19:35:00,1.62699,1.62713,1.62685,1.62708,785599997.0
2007-02-14 19:36:00,1.62709,1.62716,1.62687,1.6269,691000007.0
2007-02-14 19:37:00,1.627,1.62721,1.627,1.6272,386499996.0
2007-02-14 19:38:00,1.62705,1.62721,1.62705,1.62706,751499996.0
2007-02-14 19:39:00,1.62698,1.6272,1.62691,1.62691,1194100006.0
2007-02-14 19:40:00,1.62701,1.62713,1.62696,1.62708,619799999.0
2007-02-14 19:41:00,1.62711,1.6272,1.62703,1.6271,544499992.0
2007-02-14 19:42:00,1.62715,1.62723,1.62707,1.62711,516599998.0
2007-02-14 19:43:00,1.62714,1.6272,1.62708,1.62718,353600000.0
2007-02-14 19:44:00,1.62723,1.62723,1.62699,1.62701,1148600000.0
2007-02-14 19:45:00,1.6271,1.62715,1.62693,1.62707,204000001.0
2007-02-14 19:46:00,1.62715,1.62715,1.6269,1.6269,799700005.0
2007-02-14 19:47:00,1.62703,1.62718,1.62692,1.62705,317700003.0
2007-02-14 19:48:00,1.62704,1.62715,1.62704,1.62715,461199999.0
2007-02-14 19:49:00,1.627,1.62715,1.62695,1.62715,1186500009.0
2007-02-14 19:50:00,1.62698,1.62733,1.62698,1.62733,224399997.0
2007-02-14 19:51:00,1.62725,1.62735,1.62723,1.62735,477000001.0
2007-02-14 19:52:00,1.62735,1.62735,1.6272,1.62728,304300003.0
2007-02-14 19:53:00,1.62738,1.62742,1.62719,1.62719,503900005.0
2007-02-14 19:54:00,1.62729,1.62734,1.62717,1.62717,320899998.0
2007-02-14 19:55:00,1.6273,1.62733,1.62708,1.62708,574700003.0
2007-02-14 19:56:00,1.62705,1.62721,1.62694,1.62717,1330200004.0
2007-02-14 19:57:00,1.62717,1.62717,1.62693,1.62694,1222499998.0
2007-02-14 19:58:00,1.62688,1.62717,1.62688,1.62704,1739000000.0
2007-02-14 19:59:00,1.62705,1.62717,1.62694,1.62699,1174700007.0
2007-02-14 20:00:00,1.62717,1.62721,1.62704,1.62704,610499995.0
2007-02-14 20:01:00,1.62716,1.62721,1.6269,1.62704,718300003.0
2007-02-14 20:02:00,1.62704,1.62723,1.62702,1.62723,413999996.0
2007-02-14 20:03:00,1.62722,1.62726,1.62708,1.62718,322700006.0
2007-02-14 20:04:00,1.62713,1.62722,1.62709,1.62721,373899999.0
2007-02-14 20:05:00,1.62712,1.62729,1.6271,1.62729,511299998.0
2007-02-14 20:06:00,1.62735,1.62735,1.6273,1.6273,332199996.0
2007-02-14 20:07:00,1.6275,1.62773,1.62749,1.62772,266900006.0
2007-02-14 20:08:00,1.62766,1.62773,1.62751,1.6276,1515800009.0
2007-02-14 20:09:00,1.6276,1.62765,1.62746,1.62751,263100006.0
2007-02-14 20:10:00,1.62747,1.62758,1.62737,1.62748,242000000.0
2007-02-14 20:11:00,1.62746,1.62748,1.62728,1.62748,812699999.0
2007-02-14 20:12:00,1.62746,1.62747,1.62727,1.62737,265800000.0
2007-02-14 20:13:00,1.62726,1.62761,1.62726,1.6275,1684200000.0
2007-02-14 20:14:00,1.62752,1.62762,1.62742,1.62748,505100002.0
2007-02-14 20:15:00,1.62759,1.62763,1.62749,1.62749,1279900002.0
2007-02-14 20:16:00,1.62752,1.62758,1.6274,1.6274,1581499990.0
2007-02-14 20:17:00,1.62756,1.62765,1.62743,1.6276,429300003.0
2007-02-14 20:18:00,1.62763,1.62763,1.6274,1.6274,339499996.0
2007-02-14 20:20:00,1.6273,1.6273,1.6273,1.6273,666700000.0
2007-02-14 20:21:00,1.62724,1.62745,1.62724,1.62736,666700000.0
2007-02-14 20:22:00,1.62697,1.62734,1.62676,1.627,676300002.0
2007-02-14 20:23:00,1.62723,1.62748,1.62718,1.62733,1267900004.0
2007-02-14 20:24:00,1.62733,1.62744,1.62722,1.62738,486100002.0
2007-02-14 20:25:00,1.62739,1.62744,1.62719,1.62725,1029200001.0
2007-02-14 20:26:00,1.62735,1.62735,1.62725,1.62725,186900001.0
2007-02-14 20:27:00,1.62737,1.62741,1.62722,1.62731,512799998.0
2007-02-14 20:29:00,1.62742,1.6275,1.62716,1.62716,1732099999.0
2007-02-14 20:30:00,1.6272,1.6272,1.6271,1.6271,556700005.0
2007-02-14 20:31:00,1.6272,1.6272,1.6272,1.6272,556700005.0
2007-02-14 20:32:00,1.6271,1.6272,1.6271,1.6272,556700005.0
2007-02-14 20:33:00,1.62729,1.62741,1.62708,1.62708,556700005.0
2007-02-14 20:34:00,1.62708,1.62737,1.62708,1.62735,230100000.0
2007-02-14 20:35:00,1.62718,1.62738,1.62714,1.62733,587999995.0
2007-02-14 20:36:00,1.62727,1.62738,1.62706,1.62731,570400005.0
2007-02-14 20:37:00,1.62735,1.62749,1.62722,1.62735,948100006.0
2007-02-14 20:38:00,1.62735,1.6274,1.62717,1.6272,1703200010.0
2007-02-14 20:39:00,1.62715,1.62736,1.62712,1.62728,1008300001.0
2007-02-14 20:40:00,1.62735,1.62735,1.62691,1.62691,1410600005.0
2007-02-14 20:41:00,1.62736,1.6274,1.62707,1.6272,528800004.0
2007-02-14 20:42:00,1.62729,1.6274,1.62712,1.62712,216400003.0
2007-02-14 20:43:00,1.62726,1.62739,1.62713,1.62727,877900005.0
2007-02-14 20:44:00,1.62723,1.6273,1.62703,1.62704,1204500010.0
2007-02-14 20:45:00,1.62721,1.62728,1.62707,1.62724,875699997.0
2007-02-14 20:46:00,1.62728,1.62735,1.62705,1.62725,374299995.0
2007-02-14 20:47:00,1.62707,1.62718,1.62686,1.6271,915900014.0
2007-02-14 20:48:00,1.62705,1.62719,1.62688,1.62699,1320500001.0
2007-02-14 20:49:00,1.62704,1.62719,1.6269,1.62712,816000010.0
2007-02-14 20:50:00,1.62713,1.62713,1.6269,1.62707,2028599997.0
2007-02-14 20:51:00,1.62709,1.6272,1.62702,1.62709,378700003.0
2007-02-14 20:52:00,1.62717,1.62723,1.62696,1.62711,1672799991.0
2007-02-14 20:53:00,1.6272,1.62725,1.62709,1.6271,1840500008.0
2007-02-14 20:54:00,1.62705,1.62725,1.62705,1.6272,826000012.0
2007-02-14 20:55:00,1.6271,1.62727,1.62705,1.62727,477799998.0
2007-02-14 21:00:00,1.6274,1.6274,1.6273,1.6274,1486600000.0
2007-02-14 21:01:00,1.6273,1.6273,1.6273,1.6273,1486600000.0
2007-02-14 21:02:00,1.6271,1.62715,1.62695,1.627,1486600000.0
2007-02-14 21:03:00,1.62685,1.62702,1.6263,1.6267,1807999996.0
2007-02-14 21:04:00,1.62692,1.62705,1.62679,1.627,199399998.0
2007-02-14 21:05:00,1.62705,1.62712,1.6269,1.62699,1025700005.0
2007-02-14 21:06:00,1.62688,1.6272,1.62684,1.627,448099995.0
2007-02-14 21:07:00,1.62696,1.62709,1.62695,1.62709,360800001.0
2007-02-14 21:08:00,1.62722,1.62724,1.62704,1.62718,354100002.0
2007-02-14 21:09:00,1.6272,1.62725,1.62704,1.62704,497099997.0
2007-02-14 21:10:00,1.62719,1.62724,1.6271,1.62724,897300001.0
2007-02-14 21:11:00,1.6272,1.62725,1.62712,1.62715,590300001.0
2007-02-14 21:12:00,1.62725,1.62726,1.6271,1.62716,321300000.0
2007-02-14 21:13:00,1.62707,1.62722,1.62704,1.6272,1169199999.0
2007-02-14 21:14:00,1.62718,1.62724,1.627,1.62717,766000000.0
2007-02-14 21:15:00,1.62726,1.62737,1.62712,1.62713,813100011.0
2007-02-14 21:16:00,1.6272,1.62735,1.62699,1.62713,556399999.0
2007-02-14 21:17:00,1.62711,1.62726,1.62704,1.62717,1603999996.0
2007-02-14 21:18:00,1.62725,1.62734,1.62706,1.62723,489400002.0
2007-02-14 21:19:00,1.62728,1.62728,1.62698,1.627,532499999.0
2007-02-14 21:20:00,1.6277,1.6277,1.6277,1.6277,1958300000.0
2007-02-14 21:21:00,1.6278,1.6278,1.6277,1.6277,1958300000.0
2007-02-14 21:22:00,1.62727,1.62737,1.62716,1.6273,1958300000.0
2007-02-14 21:23:00,1.62733,1.62735,1.62708,1.62711,1295600002.0
2007-02-14 21:24:00,1.62719,1.6273,1.6271,1.6273,490900000.0
2007-02-14 21:25:00,1.62717,1.62732,1.62695,1.6272,1319500005.0
2007-02-14 21:26:00,1.62723,1.62728,1.62711,1.62712,423900001.0
2007-02-14 21:27:00,1.62723,1.62723,1.62705,1.62707,595199997.0
2007-02-14 21:28:00,1.62705,1.62713,1.62696,1.62696,766900001.0
2007-02-14 21:29:00,1.62702,1.62721,1.62696,1.62712,365900001.0
2007-02-14 21:30:00,1.6271,1.62713,1.62693,1.62693,311299996.0
2007-02-14 21:31:00,1.62705,1.62705,1.62687,1.62705,696999999.0
2007-02-14 21:32:00,1.62712,1.62726,1.62702,1.62702,1985300012.0
2007-02-14 21:33:00,1.62711,1.62725,1.62711,1.62711,147900001.0
2007-02-14 21:34:00,1.62707,1.62722,1.62703,1.62711,1258299999.0
2007-02-14 21:35:00,1.62713,1.62723,1.62701,1.62708,783000000.0
2007-02-14 21:36:00,1.62715,1.62725,1.62704,1.6271,244699999.0
2007-02-14 21:37:00,1.6272,1.62725,1.62704,1.62704,321200002.0
2007-02-14 21:38:00,1.62717,1.62725,1.62704,1.62718,326700002.0
2007-02-14 21:39:00,1.62692,1.62705,1.62665,1.62675,246900002.0
2007-02-14 21:40:00,1.62712,1.6273,1.62704,1.62718,539500003.0
2007-02-14 21:41:00,1.62715,1.62725,1.62695,1.62708,721300005.0
2007-02-14 21:42:00,1.6272,1.62725,1.62706,1.62706,479200003.0
2007-02-14 21:43:00,1.6271,1.62727,1.62709,1.62723,974300000.0
2007-02-14 21:44:00,1.62725,1.62728,1.62707,1.62711,1354499994.0
2007-02-14 21:45:00,1.62705,1.62725,1.62705,1.6272,838500003.0
2007-02-14 21:46:00,1.62715,1.62724,1.62695,1.627,1339900002.0
2007-02-14 21:47:00,1.62711,1.62728,1.62709,1.6272,1184500002.0
2007-02-14 21:48:00,1.62705,1.62723,1.62701,1.62717,537499998.0
2007-02-14 21:49:00,1.62716,1.62717,1.62687,1.6269,1304000003.0
2007-02-14 21:50:00,1.62702,1.62716,1.62688,1.62694,375300001.0
2007-02-14 21:51:00,1.62705,1.62739,1.62705,1.62736,614500002.0
2007-02-14 21:52:00,1.62742,1.62745,1.62714,1.62714,1937900008.0
2007-02-14 21:53:00,1.62719,1.62731,1.62714,1.6273,568200004.0
2007-02-14 21:54:00,1.62735,1.62735,1.62723,1.6273,353300004.0
2007-02-14 21:55:00,1.62696,1.6272,1.62663,1.62701,455100002.0
2007-02-14 21:56:00,1.62727,1.62735,1.62716,1.6272,619600005.0
2007-02-14 21:57:00,1.6273,1.62736,1.6272,1.62728,598000001.0
2007-02-14 21:58:00,1.62724,1.62734,1.62717,1.62734,833099999.0
2007-02-14 21:59:00,1.62717,1.62735,1.62715,1.6272,1027999998.0
2007-02-14 22:00:00,1.62732,1.62744,1.62714,1.62728,680599995.0
2007-02-14 22:01:00,1.62737,1.62743,1.62732,1.62732,285999998.0
2007-02-14 22:02:00,1.62723,1.62747,1.6271,1.62725,1027499994.0
2007-02-14 22:03:00,1.62733,1.62751,1.62723,1.62739,360000005.0
2007-02-14 22:04:00,1.62739,1.62751,1.62726,1.62733,773400008.0
2007-02-14 22:05:00,1.62739,1.62751,1.62737,1.62745,402499999.0
2007-02-14 22:06:00,1.62735,1.62753,1.6273,1.62753,517499997.0
2007-02-14 22:07:00,1.62746,1.6276,1.62742,1.62748,298500000.0
2007-02-14 22:08:00,1.62703,1.62741,1.62694,1.62741,453700003.0
2007-02-14 22:09:00,1.62749,1.62749,1.62727,1.62734,392900003.0
2007-02-14 22:10:00,1.62735,1.62762,1.62729,1.62738,312000002.0
2007-02-14 22:11:00,1.62749,1.62755,1.62741,1.62751,208800004.0
2007-02-14 22:12:00,1.62752,1.62765,1.62748,1.6275,594999994.0
2007-02-14 22:13:00,1.62733,1.62767,1.62718,1.62747,129000001.0
2007-02-14 22:14:00,1.62763,1.62768,1.62749,1.62752,218400000.0
2007-02-14 22:15:00,1.62754,1.62772,1.62732,1.62748,748000004.0
2007-02-14 22:16:00,1.6276,1.6276,1.62741,1.62741,330099998.0
2007-02-14 22:17:00,1.6276,1.62767,1.6276,1.62767,66200000.0
2007-02-14 22:18:00,1.62741,1.6276,1.62741,1.62755,182800000.0
2007-02-14 22:19:00,1.6274,1.62768,1.62739,1.62768,225700004.0
2007-02-14 22:20:00,1.62757,1.62762,1.62741,1.62762,370400001.0
2007-02-14 22:21:00,1.62759,1.62787,1.62759,1.62786,288999999.0
2007-02-14 22:22:00,1.62763,1.6278,1.62748,1.62767,909900005.0
2007-02-14 22:23:00,1.62778,1.62791,1.62766,1.62779,291700000.0
2007-02-14 22:24:00,1.6276,1.6278,1.62757,1.62773,166599999.0
2007-02-14 22:25:00,1.62767,1.6278,1.62749,1.6277,666099992.0
2007-02-14 22:26:00,1.6277,1.6278,1.6275,1.62765,600900005.0
2007-02-14 22:27:00,1.62757,1.6278,1.62743,1.62764,205700002.0
2007-02-14 22:28:00,1.62772,1.6278,1.62756,1.62758,732399999.0
2007-02-14 22:29:00,1.62775,1.6278,1.62757,1.62768,912499997.0
2007-02-14 22:30:00,1.62761,1.62785,1.62758,1.6278,914000005.0
2007-02-14 22:31:00,1.62753,1.62773,1.62738,1.62766,233600001.0
2007-02-14 22:32:00,1.62765,1.62765,1.6275,1.6275,368999999.0
2007-02-14 22:33:00,1.62765,1.62773,1.62748,1.62755,269800000.0
2007-02-14 22:34:00,1.62762,1.62762,1.62735,1.62735,426400005.0
2007-02-14 22:35:00,1.62742,1.62751,1.62735,1.62743,243700001.0
2007-02-14 22:36:00,1.62731,1.62752,1.62724,1.62748,657200002.0
2007-02-14 22:37:00,1.6275,1.6276,1.62739,1.62742,384999998.0
2007-02-14 22:38:00,1.62724,1.62742,1.62716,1.62742,411800001.0
2007-02-14 22:39:00,1.6274,1.62745,1.6271,1.62727,586500009.0
2007-02-14 22:40:00,1.62747,1.6276,1.62723,1.62741,666499999.0
2007-02-14 22:41:00,1.62729,1.62748,1.62725,1.62748,753499998.0
2007-02-14 22:42:00,1.62744,1.62756,1.6273,1.62735,640800001.0
2007-02-14 22:43:00,1.62734,1.62755,1.62715,1.62753,1126200009.0
2007-02-14 22:44:00,1.62731,1.62745,1.6271,1.62742,417100002.0
2007-02-14 22:45:00,1.62736,1.62749,1.62718,1.62738,469799999.0
2007-02-14 22:46:00,1.62743,1.62743,1.62717,1.62718,103800000.0
2007-02-14 22:47:00,1.62723,1.6274,1.62712,1.62724,56200000.0
2007-02-14 22:48:00,1.62721,1.62722,1.62691,1.62722,499999997.0
2007-02-14 22:49:00,1.6273,1.62741,1.62712,1.62712,696500002.0
2007-02-14 22:50:00,1.62717,1.6273,1.62706,1.62723,165400000.0
2007-02-14 22:51:00,1.6272,1.62722,1.62697,1.62717,650499994.0
2007-02-14 22:52:00,1.62699,1.62719,1.62689,1.62704,432800002.0
2007-02-14 22:53:00,1.627,1.62718,1.62694,1.62718,322200000.0
2007-02-14 22:54:00,1.627,1.62715,1.62689,1.6271,511299999.0
2007-02-14 22:55:00,1.62726,1.62745,1.6271,1.62726,183900004.0
2007-02-14 22:56:00,1.62745,1.62745,1.62724,1.6273,211599999.0
2007-02-14 22:57:00,1.62719,1.62746,1.62719,1.62735,465199995.0
2007-02-14 22:58:00,1.62732,1.62755,1.62717,1.62754,263899996.0
2007-02-14 22:59:00,1.62715,1.62748,1.62699,1.62727,609400004.0
2007-02-14 23:00:00,1.62681,1.62744,1.62681,1.62734,411399997.0
2007-02-14 23:01:00,1.62734,1.62744,1.6272,1.62721,368199996.0
2007-02-14 23:02:00,1.62731,1.62746,1.62728,1.62736,213599999.0
2007-02-14 23:03:00,1.62732,1.62732,1.62699,1.62723,300500003.0
2007-02-14 23:04:00,1.62727,1.62739,1.62706,1.6273,226400000.0
2007-02-14 23:05:00,1.62731,1.62743,1.62718,1.62718,221499999.0
2007-02-14 23:06:00,1.62726,1.62744,1.62716,1.62735,176600000.0
2007-02-14 23:07:00,1.62742,1.62754,1.62736,1.62737,282200002.0
2007-02-14 23:08:00,1.62748,1.62762,1.62738,1.62752,131000002.0
2007-02-14 23:09:00,1.62745,1.62755,1.62736,1.6275,196900000.0
2007-02-14 23:10:00,1.62753,1.62758,1.62733,1.62743,243600000.0
2007-02-14 23:11:00,1.62754,1.62754,1.62723,1.62742,259800005.0
2007-02-14 23:12:00,1.62738,1.62774,1.6273,1.62758,223399997.0
2007-02-14 23:13:00,1.62754,1.62777,1.62754,1.62767,214200003.0
2007-02-14 23:14:00,1.62764,1.62777,1.62764,1.62777,13600000.0
2007-02-14 23:15:00,1.62764,1.6279,1.62757,1.62773,289800002.0
2007-02-14 23:16:00,1.62782,1.62782,1.62747,1.62756,280599999.0
2007-02-14 23:17:00,1.6275,1.6276,1.62726,1.62751,494200004.0
2007-02-14 23:18:00,1.6275,1.62756,1.62728,1.6274,260699998.0
2007-02-14 23:19:00,1.62747,1.62748,1.62722,1.62741,369199998.0
2007-02-14 23:20:00,1.6274,1.62751,1.62734,1.62751,34000000.0
2007-02-14 23:21:00,1.6273,1.62745,1.62728,1.62741,200599999.0
2007-02-14 23:22:00,1.6274,1.62749,1.62737,1.62749,90799999.0
2007-02-14 23:23:00,1.62746,1.62749,1.62737,1.62743,48000000.0
2007-02-14 23:24:00,1.6274,1.6274,1.62725,1.62725,153400002.0
2007-02-14 23:25:00,1.62734,1.62741,1.62719,1.62723,383600001.0
2007-02-14 23:26:00,1.62745,1.62745,1.6274,1.6274,73699998.0
2007-02-14 23:27:00,1.62752,1.6277,1.62744,1.62752,367400001.0
2007-02-14 23:28:00,1.62763,1.62763,1.62736,1.62744,329999996.0
2007-02-14 23:29:00,1.62747,1.62761,1.62744,1.62752,290900000.0
2007-02-14 23:30:00,1.62752,1.62761,1.62734,1.62747,230699998.0
2007-02-14 23:31:00,1.62751,1.62762,1.62743,1.62755,206800000.0
2007-02-14 23:32:00,1.6274,1.6276,1.62731,1.62757,454799996.0
2007-02-14 23:33:00,1.62747,1.62762,1.62747,1.6276,302199996.0
2007-02-14 23:34:00,1.62761,1.62774,1.62754,1.62768,408600008.0
2007-02-14 23:35:00,1.6276,1.6276,1.6275,1.6275,75100002.0
2007-02-14 23:36:00,1.62749,1.62768,1.62748,1.62753,254699999.0
2007-02-14 23:37:00,1.62757,1.62758,1.62747,1.62748,64699999.0
2007-02-14 23:38:00,1.62767,1.62767,1.62741,1.62749,207999997.0
2007-02-14 23:39:00,1.62758,1.62765,1.62752,1.6276,58300002.0
2007-02-14 23:40:00,1.62755,1.62769,1.62747,1.6276,347400002.0
2007-02-14 23:41:00,1.62753,1.62766,1.62722,1.62762,300299998.0
2007-02-14 23:42:00,1.62756,1.62757,1.62732,1.62732,343000003.0
2007-02-14 23:43:00,1.62731,1.62753,1.62731,1.62753,295300002.0
2007-02-14 23:44:00,1.62731,1.62762,1.62731,1.62762,223200000.0
2007-02-14 23:45:00,1.62743,1.62759,1.62743,1.62759,120800003.0
2007-02-14 23:46:00,1.62745,1.62757,1.62732,1.62745,232500001.0
2007-02-14 23:47:00,1.62731,1.62757,1.62731,1.62745,362600003.0
2007-02-14 23:48:00,1.62748,1.62748,1.62729,1.62729,104799999.0
2007-02-14 23:49:00,1.62738,1.62752,1.62722,1.62752,327799999.0
2007-02-14 23:50:00,1.62751,1.62758,1.62743,1.62757,289899999.0
2007-02-14 23:51:00,1.6274,1.62763,1.6274,1.62761,155799999.0
2007-02-14 23:52:00,1.62762,1.62764,1.62741,1.62751,299799997.0
2007-02-14 23:53:00,1.62752,1.62764,1.62737,1.62764,212800001.0
2007-02-14 23:54:00,1.62754,1.62772,1.62736,1.62753,247699999.0
2007-02-14 23:55:00,1.62746,1.62746,1.62719,1.62734,274800002.0
2007-02-14 23:56:00,1.62748,1.62763,1.62733,1.62747,141300000.0
2007-02-14 23:57:00,1.62762,1.6277,1.62738,1.62753,273600007.0
2007-02-14 23:58:00,1.62751,1.62754,1.62737,1.62743,52000000.0
2007-02-14 23:59:00,1.62756,1.62774,1.62756,1.62774,103000000.0
2007-02-15 00:00:00,1.62775,1.62785,1.62766,1.62767,323400005.0
2007-02-15 00:01:00,1.62775,1.62775,1.6276,1.6276,4900000.0
2007-02-15 00:02:00,1.62785,1.62785,1.6277,1.6277,198200000.0
2007-02-15 00:03:00,1.62771,1.62781,1.62771,1.62781,121400001.0
2007-02-15 00:04:00,1.62764,1.6278,1.62764,1.6278,179099999.0
2007-02-15 00:05:00,1.62774,1.62785,1.62763,1.62785,274200005.0
2007-02-15 00:06:00,1.62744,1.62766,1.62723,1.62744,397499998.0
2007-02-15 00:07:00,1.62762,1.62785,1.62757,1.62785,246299999.0
2007-02-15 00:08:00,1.62773,1.62774,1.6276,1.62764,128500000.0
2007-02-15 00:09:00,1.62772,1.6278,1.62756,1.62776,364900002.0
2007-02-15 00:10:00,1.62785,1.62785,1.6278,1.6278,10700000.0
2007-02-15 00:11:00,1.62787,1.62787,1.62765,1.62774,251399999.0
2007-02-15 00:12:00,1.62792,1.62811,1.62786,1.62786,270400001.0
2007-02-15 00:13:00,1.62807,1.62807,1.62782,1.628,258900001.0
2007-02-15 00:14:00,1.62783,1.62807,1.62783,1.62807,292500005.0
2007-02-15 00:15:00,1.62791,1.62807,1.62774,1.62781,174999998.0
2007-02-15 00:16:00,1.62795,1.6281,1.62779,1.62795,410099998.0
2007-02-15 00:17:00,1.62782,1.62804,1.62772,1.62787,312599999.0
2007-02-15 00:18:00,1.62765,1.62792,1.62745,1.62787,304799998.0
2007-02-15 00:19:00,1.62796,1.62816,1.62794,1.62803,118200001.0
2007-02-15 00:20:00,1.62823,1.62823,1.62795,1.62795,298700003.0
2007-02-15 00:21:00,1.6274,1.62785,1.62729,1.62778,228800001.0
2007-02-15 00:22:00,1.62774,1.6281,1.62765,1.62802,437400002.0
2007-02-15 00:23:00,1.62801,1.62801,1.62741,1.62788,441800001.0
2007-02-15 00:24:00,1.62766,1.62799,1.62755,1.62785,287700000.0
2007-02-15 00:25:00,1.62785,1.62789,1.62758,1.62761,350899998.0
2007-02-15 00:26:00,1.62776,1.628,1.62774,1.62775,194900000.0
2007-02-15 00:27:00,1.62773,1.62807,1.62772,1.6279,289599999.0
2007-02-15 00:28:00,1.62804,1.62814,1.62794,1.62794,270300002.0
2007-02-15 00:29:00,1.62803,1.62803,1.62789,1.62789,110200001.0
2007-02-15 00:30:00,1.62807,1.62807,1.62779,1.6279,229399997.0
2007-02-15 00:31:00,1.62763,1.62788,1.62763,1.62771,253300001.0
2007-02-15 00:32:00,1.62791,1.62802,1.62774,1.6279,271999998.0
2007-02-15 00:33:00,1.62782,1.6279,1.62771,1.62778,191499999.0
2007-02-15 00:34:00,1.6279,1.62797,1.62776,1.62781,318500001.0
2007-02-15 00:35:00,1.6278,1.6279,1.6278,1.6279,10200000.0
2007-02-15 00:36:00,1.62793,1.62793,1.62777,1.62792,340500003.0
2007-02-15 00:37:00,1.6279,1.62795,1.6279,1.62795,18100000.0
2007-02-15 00:38:00,1.62783,1.62799,1.62775,1.6279,90300003.0
2007-02-15 00:39:00,1.62797,1.62797,1.62784,1.62784,169000000.0
2007-02-15 00:40:00,1.62788,1.62795,1.6278,1.6279,134999999.0
2007-02-15 00:41:00,1.62795,1.62795,1.62782,1.62782,72000000.0
2007-02-15 00:42:00,1.6279,1.62795,1.62774,1.62774,535000006.0
2007-02-15 00:43:00,1.62778,1.62795,1.62768,1.62795,287800000.0
2007-02-15 00:44:00,1.62776,1.62796,1.62776,1.62785,171900004.0
2007-02-15 00:45:00,1.62795,1.62795,1.62735,1.62735,191900001.0
2007-02-15 00:46:00,1.62767,1.62789,1.62767,1.62787,115300000.0
2007-02-15 00:47:00,1.62792,1.62792,1.62768,1.62777,316000000.0
2007-02-15 00:48:00,1.62786,1.6279,1.62764,1.62764,215499997.0
2007-02-15 00:49:00,1.62766,1.62775,1.62758,1.6277,244599998.0
2007-02-15 00:50:00,1.62707,1.62752,1.62693,1.6274,260100001.0
2007-02-15 00:51:00,1.62704,1.62765,1.62704,1.6272,304300002.0
2007-02-15 00:52:00,1.62775,1.62775,1.6275,1.62767,327500000.0
2007-02-15 00:53:00,1.62783,1.62783,1.62752,1.62769,342700003.0
2007-02-15 00:54:00,1.62755,1.6277,1.62702,1.62708,352600002.0
2007-02-15 00:55:00,1.62759,1.62777,1.62753,1.6277,294499999.0
2007-02-15 00:56:00,1.62765,1.6277,1.6275,1.62758,259999999.0
2007-02-15 00:57:00,1.62764,1.62775,1.62744,1.62751,371500002.0
2007-02-15 00:58:00,1.62744,1.62767,1.62744,1.6276,362999997.0
2007-02-15 00:59:00,1.62774,1.6278,1.6275,1.62776,310700000.0
2007-02-15 01:00:00,1.6277,1.62775,1.62752,1.62755,186099999.0
2007-02-15 01:01:00,1.6277,1.62773,1.62752,1.62759,314600000.0
2007-02-15 01:02:00,1.6277,1.62775,1.62759,1.62768,186099998.0
2007-02-15 01:03:00,1.62743,1.62772,1.62743,1.62772,98199999.0
2007-02-15 01:04:00,1.62776,1.62784,1.6276,1.62773,269200004.0
2007-02-15 01:05:00,1.62764,1.62781,1.62757,1.62761,299800002.0
2007-02-15 01:06:00,1.62782,1.62785,1.62761,1.62761,200100001.0
2007-02-15 01:07:00,1.6277,1.62786,1.62767,1.62768,217800000.0
2007-02-15 01:08:00,1.62769,1.62794,1.62768,1.62794,345799999.0
2007-02-15 01:09:00,1.62777,1.6279,1.62761,1.62778,390199999.0
2007-02-15 01:10:00,1.62791,1.628,1.62783,1.62792,356399998.0
2007-02-15 01:11:00,1.62758,1.6278,1.62743,1.6276,368300000.0
2007-02-15 01:12:00,1.62798,1.62805,1.62782,1.62782,239200005.0
2007-02-15 01:13:00,1.62748,1.62782,1.62745,1.6276,237300004.0
2007-02-15 01:14:00,1.62782,1.62786,1.62769,1.62778,332799997.0
2007-02-15 01:15:00,1.62791,1.62798,1.62773,1.6278,171800000.0
2007-02-15 01:16:00,1.6276,1.62775,1.6276,1.62775,112200000.0
2007-02-15 01:17:00,1.62778,1.62778,1.62726,1.62726,344200003.0
2007-02-15 01:18:00,1.62767,1.62784,1.62767,1.62778,257400001.0
2007-02-15 01:19:00,1.62782,1.62782,1.62755,1.6276,144000001.0
2007-02-15 01:20:00,1.62768,1.62775,1.62757,1.6277,286699998.0
2007-02-15 01:21:00,1.62773,1.62773,1.62756,1.62756,200299998.0
2007-02-15 01:22:00,1.62772,1.62779,1.62772,1.62779,61900000.0
2007-02-15 01:23:00,1.6278,1.6278,1.6277,1.6277,73500000.0
2007-02-15 01:24:00,1.62783,1.62783,1.62755,1.62769,158700000.0
2007-02-15 01:25:00,1.62766,1.62782,1.62749,1.62764,61700000.0
2007-02-15 01:26:00,1.62787,1.62787,1.62765,1.62765,139000002.0
2007-02-15 01:27:00,1.62747,1.62768,1.62747,1.62768,448100004.0
2007-02-15 01:28:00,1.62759,1.62781,1.62757,1.62766,262900001.0
2007-02-15 01:29:00,1.62744,1.62756,1.62734,1.6274,221099999.0
2007-02-15 01:30:00,1.62749,1.62759,1.62736,1.62749,350099998.0
2007-02-15 01:31:00,1.6276,1.6276,1.62745,1.62745,57999999.0
2007-02-15 01:32:00,1.62758,1.62765,1.62743,1.62765,453700001.0
2007-02-15 01:33:00,1.62747,1.62762,1.62741,1.62741,89500000.0
2007-02-15 01:34:00,1.6276,1.62772,1.62739,1.62762,275600000.0
2007-02-15 01:35:00,1.62769,1.6278,1.6276,1.62772,377000001.0
2007-02-15 01:36:00,1.62747,1.62773,1.62747,1.62766,181099999.0
2007-02-15 01:37:00,1.62778,1.62801,1.62768,1.62772,412800003.0
2007-02-15 01:38:00,1.62781,1.62795,1.62774,1.62795,294199996.0
2007-02-15 01:39:00,1.62778,1.62797,1.62776,1.6279,318100005.0
2007-02-15 01:40:00,1.62781,1.62793,1.6278,1.6278,305900003.0
2007-02-15 01:41:00,1.628,1.62802,1.62781,1.62781,250899998.0
2007-02-15 01:42:00,1.62777,1.62792,1.62776,1.6278,201199998.0
2007-02-15 01:43:00,1.62779,1.6279,1.62777,1.62778,199100002.0
2007-02-15 01:44:00,1.6279,1.6279,1.62776,1.62776,198100001.0
2007-02-15 01:45:00,1.6279,1.62795,1.6279,1.62795,29600000.0
2007-02-15 01:46:00,1.62741,1.62791,1.6274,1.62791,332799994.0
2007-02-15 01:47:00,1.62757,1.62772,1.6273,1.62755,226800000.0
2007-02-15 01:48:00,1.62789,1.62797,1.62779,1.6279,280400003.0
2007-02-15 01:49:00,1.62768,1.62783,1.62763,1.62776,206600002.0
2007-02-15 01:50:00,1.62769,1.6278,1.62754,1.62775,301300002.0
2007-02-15 01:51:00,1.62774,1.62794,1.62774,1.62786,131900001.0
2007-02-15 01:52:00,1.62798,1.62809,1.62781,1.62789,200500000.0
2007-02-15 01:53:00,1.62778,1.62794,1.62762,1.62785,404400002.0
2007-02-15 01:54:00,1.62783,1.62783,1.62753,1.62758,126600000.0
2007-02-15 01:55:00,1.62767,1.62801,1.62767,1.628,235799998.0
2007-02-15 01:56:00,1.62783,1.62807,1.62783,1.62785,511300004.0
2007-02-15 01:57:00,1.62791,1.62798,1.62774,1.62781,403299997.0
2007-02-15 01:58:00,1.62769,1.62785,1.62756,1.62775,256400000.0
2007-02-15 01:59:00,1.62777,1.62785,1.62764,1.62777,93300000.0
2007-02-15 02:00:00,1.62772,1.62778,1.62747,1.62756,388200005.0
2007-02-15 02:01:00,1.62737,1.62752,1.62727,1.62743,358800001.0
2007-02-15 02:02:00,1.62754,1.62767,1.62742,1.62755,181200001.0
2007-02-15 02:03:00,1.62757,1.62778,1.62757,1.62772,223300003.0
2007-02-15 02:04:00,1.62772,1.6278,1.62748,1.62774,448500000.0
2007-02-15 02:05:00,1.62769,1.62795,1.62769,1.62792,162800000.0
2007-02-15 02:06:00,1.62795,1.62802,1.6277,1.62786,364100007.0
2007-02-15 02:07:00,1.6277,1.62779,1.62752,1.62767,457500009.0
2007-02-15 02:08:00,1.62765,1.62778,1.62743,1.62762,365600003.0
2007-02-15 02:09:00,1.62772,1.62772,1.62754,1.62754,170799999.0
2007-02-15 02:10:00,1.62762,1.62768,1.6275,1.62754,235700000.0
2007-02-15 02:11:00,1.62758,1.62758,1.62728,1.62736,225300002.0
2007-02-15 02:12:00,1.6276,1.62767,1.62745,1.6276,252199999.0
2007-02-15 02:13:00,1.62749,1.6276,1.62746,1.62756,108200000.0
2007-02-15 02:14:00,1.62749,1.62765,1.62747,1.62765,172699999.0
2007-02-15 02:15:00,1.62762,1.62768,1.62744,1.62744,281800001.0
2007-02-15 02:16:00,1.62743,1.62755,1.62732,1.62755,299699996.0
2007-02-15 02:17:00,1.62745,1.6275,1.62732,1.62738,75300000.0
2007-02-15 02:18:00,1.62737,1.6275,1.62734,1.62737,247700000.0
2007-02-15 02:19:00,1.62746,1.62768,1.6274,1.62755,94700001.0
2007-02-15 02:20:00,1.62728,1.6274,1.62713,1.62732,303599999.0
2007-02-15 02:21:00,1.62751,1.62767,1.62745,1.62762,353099999.0
2007-02-15 02:22:00,1.6275,1.62767,1.6275,1.6276,279699998.0
2007-02-15 02:23:00,1.62757,1.62765,1.62743,1.62749,250500001.0
2007-02-15 02:24:00,1.62762,1.62778,1.62761,1.62771,400100006.0
2007-02-15 02:25:00,1.62759,1.62765,1.62756,1.62762,74300001.0
2007-02-15 02:26:00,1.6275,1.6276,1.6275,1.6276,54400000.0
2007-02-15 02:27:00,1.62764,1.62779,1.62754,1.62768,443699999.0
2007-02-15 02:28:00,1.62758,1.62787,1.62758,1.6278,286999997.0
2007-02-15 02:29:00,1.62785,1.62801,1.62769,1.62792,344800005.0
2007-02-15 02:30:00,1.62775,1.62804,1.62753,1.6278,385600000.0
2007-02-15 02:31:00,1.62785,1.62797,1.62785,1.62793,98099998.0
2007-02-15 02:32:00,1.62793,1.628,1.62781,1.62784,79200000.0
2007-02-15 02:33:00,1.62797,1.62797,1.62785,1.62785,138900001.0
2007-02-15 02:34:00,1.6278,1.6279,1.6278,1.6279,16000000.0
2007-02-15 02:35:00,1.62794,1.62798,1.62774,1.62792,390000002.0
2007-02-15 02:36:00,1.6278,1.62794,1.62766,1.62786,153499998.0
2007-02-15 02:37:00,1.6277,1.62798,1.62753,1.62763,407500004.0
2007-02-15 02:38:00,1.62783,1.62802,1.62783,1.62802,98400002.0
2007-02-15 02:39:00,1.6279,1.628,1.6279,1.628,72300000.0
2007-02-15 02:40:00,1.62807,1.62807,1.62804,1.62804,47100000.0
2007-02-15 02:41:00,1.62797,1.62805,1.62779,1.62795,485800000.0
2007-02-15 02:42:00,1.62789,1.62803,1.62782,1.62788,174100001.0
2007-02-15 02:43:00,1.628,1.62805,1.628,1.62805,93399999.0
2007-02-15 02:44:00,1.628,1.62805,1.62792,1.62798,140500002.0
2007-02-15 02:45:00,1.62792,1.62805,1.62792,1.62805,96700000.0
2007-02-15 02:46:00,1.62789,1.62808,1.62772,1.62785,240999998.0
2007-02-15 02:47:00,1.6277,1.62795,1.62768,1.62795,298900000.0
2007-02-15 02:48:00,1.62783,1.62796,1.62773,1.62781,309499995.0
2007-02-15 02:49:00,1.62785,1.62785,1.62756,1.62756,85200000.0
2007-02-15 02:50:00,1.62776,1.62779,1.62767,1.62773,77700000.0
2007-02-15 02:51:00,1.62777,1.62779,1.62752,1.62752,248100000.0
2007-02-15 02:52:00,1.62742,1.62763,1.62742,1.62759,126899998.0
2007-02-15 02:53:00,1.62758,1.62765,1.62743,1.6276,356500006.0
2007-02-15 02:54:00,1.6276,1.62783,1.62751,1.62762,280699998.0
2007-02-15 02:55:00,1.6278,1.62781,1.62765,1.62765,345400001.0
2007-02-15 02:56:00,1.62778,1.62788,1.62761,1.6277,284599999.0
2007-02-15 02:57:00,1.62785,1.62785,1.62755,1.62767,245100000.0
2007-02-15 02:58:00,1.62772,1.62787,1.62769,1.62777,185400002.0
2007-02-15 02:59:00,1.62774,1.62791,1.62774,1.62788,222400001.0
2007-02-15 03:00:00,1.6279,1.6279,1.6278,1.6278,37600000.0
2007-02-15 03:01:00,1.62752,1.62783,1.62736,1.62751,495700000.0
2007-02-15 03:02:00,1.62772,1.62795,1.62758,1.62777,238999998.0
2007-02-15 03:03:00,1.62795,1.62795,1.62773,1.62773,94200002.0
2007-02-15 03:04:00,1.62736,1.62788,1.62714,1.62785,419800004.0
2007-02-15 03:05:00,1.62786,1.62788,1.62776,1.62777,144700000.0
2007-02-15 03:06:00,1.62758,1.62788,1.62758,1.62788,195699999.0
2007-02-15 03:07:00,1.62768,1.6279,1.62768,1.6279,243500001.0
2007-02-15 03:08:00,1.6279,1.62795,1.62778,1.62782,256500001.0
2007-02-15 03:09:00,1.6279,1.6279,1.62771,1.62771,238000004.0
2007-02-15 03:10:00,1.6279,1.62795,1.62768,1.62787,188600001.0
2007-02-15 03:11:00,1.62772,1.62798,1.62772,1.62796,226000004.0
2007-02-15 03:12:00,1.62789,1.62807,1.62776,1.62807,334799997.0
2007-02-15 03:13:00,1.62792,1.62807,1.62788,1.62803,156700001.0
2007-02-15 03:14:00,1.62774,1.62802,1.62774,1.62802,209400004.0
2007-02-15 03:15:00,1.62799,1.62799,1.62781,1.62781,75500000.0
2007-02-15 03:16:00,1.62772,1.62794,1.62757,1.62773,276799996.0
2007-02-15 03:17:00,1.62778,1.62781,1.62761,1.62761,180500000.0
2007-02-15 03:18:00,1.62772,1.62784,1.62766,1.62775,311300001.0
2007-02-15 03:19:00,1.62771,1.62771,1.6274,1.6274,349200005.0
2007-02-15 03:20:00,1.62749,1.62764,1.62738,1.62754,160600002.0
2007-02-15 03:21:00,1.62758,1.62763,1.62741,1.62763,246800000.0
2007-02-15 03:22:00,1.6276,1.62765,1.6276,1.62765,47900002.0
2007-02-15 03:23:00,1.62763,1.62767,1.62744,1.62744,192500000.0
2007-02-15 03:24:00,1.62754,1.62754,1.62728,1.62728,293400001.0
2007-02-15 03:25:00,1.6272,1.62727,1.62697,1.62727,287300001.0
2007-02-15 03:26:00,1.62704,1.62716,1.62682,1.62682,99999999.0
2007-02-15 03:27:00,1.62692,1.62695,1.62669,1.62677,377400000.0
2007-02-15 03:28:00,1.62656,1.62679,1.62656,1.62656,182200001.0
2007-02-15 03:29:00,1.62656,1.62679,1.62644,1.62652,447800002.0
2007-02-15 03:30:00,1.62669,1.62684,1.6266,1.62684,102300003.0
2007-02-15 03:31:00,1.6267,1.62682,1.6267,1.62678,44000000.0
2007-02-15 03:32:00,1.62649,1.62692,1.62649,1.62692,297800001.0
2007-02-15 03:33:00,1.62675,1.62724,1.62675,1.62683,467400000.0
2007-02-15 03:34:00,1.62678,1.62687,1.62661,1.62675,488600001.0
2007-02-15 03:35:00,1.62673,1.62689,1.62656,1.62687,288200006.0
2007-02-15 03:36:00,1.62673,1.6269,1.62667,1.62684,414400004.0
2007-02-15 03:37:00,1.62667,1.62692,1.62667,1.6269,166799999.0
2007-02-15 03:38:00,1.62694,1.62701,1.6268,1.62701,129900000.0
2007-02-15 03:39:00,1.62693,1.62702,1.62679,1.62697,332900000.0
2007-02-15 03:40:00,1.62703,1.62703,1.6267,1.62678,307700002.0
2007-02-15 03:41:00,1.62672,1.62696,1.62672,1.62696,178100005.0
2007-02-15 03:42:00,1.62696,1.62702,1.62683,1.62699,242400001.0
2007-02-15 03:43:00,1.62698,1.62707,1.62684,1.62684,261800003.0
2007-02-15 03:44:00,1.62681,1.62698,1.6268,1.62695,208400000.0
2007-02-15 03:45:00,1.62692,1.62692,1.62669,1.62676,364600003.0
2007-02-15 03:46:00,1.62677,1.62689,1.62668,1.62688,208700004.0
2007-02-15 03:47:00,1.62666,1.62685,1.62666,1.62685,290599996.0
2007-02-15 03:48:00,1.6268,1.62692,1.6266,1.62674,183700000.0
2007-02-15 03:49:00,1.62659,1.62678,1.62659,1.62678,95999998.0
2007-02-15 03:50:00,1.62675,1.62675,1.62654,1.62666,217400003.0
2007-02-15 03:51:00,1.62674,1.62686,1.62668,1.6267,279700002.0
2007-02-15 03:52:00,1.62652,1.62673,1.62641,1.62651,303000001.0
2007-02-15 03:53:00,1.62646,1.62658,1.6264,1.6265,262600001.0
2007-02-15 03:54:00,1.62659,1.62659,1.62644,1.62646,158300002.0
2007-02-15 03:55:00,1.6262,1.62632,1.62612,1.62628,381900001.0
2007-02-15 03:56:00,1.62612,1.62634,1.62612,1.62626,186300001.0
2007-02-15 03:57:00,1.62616,1.62622,1.62601,1.6261,245199997.0
2007-02-15 03:58:00,1.6262,1.62637,1.6261,1.6261,261299998.0
2007-02-15 03:59:00,1.6261,1.6263,1.6261,1.62627,383200005.0
2007-02-15 04:00:00,1.62623,1.62637,1.62619,1.6263,193299998.0
2007-02-15 04:01:00,1.62623,1.62636,1.62609,1.62635,323599997.0
2007-02-15 04:02:00,1.62626,1.62638,1.62619,1.6262,218100002.0
2007-02-15 04:03:00,1.62593,1.62617,1.6259,1.62605,284200000.0
2007-02-15 04:04:00,1.62608,1.62611,1.62597,1.6261,198399999.0
2007-02-15 04:05:00,1.62585,1.62598,1.62578,1.62595,267599999.0
2007-02-15 04:06:00,1.62585,1.62593,1.62572,1.62585,239099999.0
2007-02-15 04:07:00,1.6259,1.62592,1.62558,1.62588,345100003.0
2007-02-15 04:08:00,1.62571,1.62592,1.62566,1.62592,174300004.0
2007-02-15 04:09:00,1.62559,1.62595,1.62559,1.6259,174000002.0
2007-02-15 04:10:00,1.62584,1.62602,1.62584,1.626,299899998.0
2007-02-15 04:11:00,1.6259,1.62612,1.62585,1.62597,288800002.0
2007-02-15 04:12:00,1.62595,1.62606,1.62595,1.62606,64700000.0
2007-02-15 04:13:00,1.6259,1.62605,1.6259,1.62605,4000000.0
2007-02-15 04:14:00,1.62608,1.62612,1.62596,1.62612,120699998.0
2007-02-15 04:15:00,1.62607,1.62613,1.62607,1.62613,66600000.0
2007-02-15 04:16:00,1.62612,1.62615,1.62584,1.62595,322900000.0
2007-02-15 04:17:00,1.62597,1.62608,1.62597,1.62608,88300000.0
2007-02-15 04:18:00,1.62602,1.62615,1.62602,1.62615,61500000.0
2007-02-15 04:19:00,1.62603,1.6261,1.62587,1.6259,301300003.0
2007-02-15 04:20:00,1.62597,1.6261,1.62577,1.62578,317999999.0
2007-02-15 04:21:00,1.62615,1.62618,1.626,1.62604,261999999.0
2007-02-15 04:22:00,1.62606,1.62614,1.62584,1.62603,269199999.0
2007-02-15 04:23:00,1.62606,1.62638,1.62606,1.62637,320300003.0
2007-02-15 04:24:00,1.62635,1.62635,1.62612,1.62617,350600003.0
2007-02-15 04:25:00,1.62635,1.6264,1.62606,1.62611,460100002.0
2007-02-15 04:26:00,1.62622,1.62623,1.62603,1.62615,342500001.0
2007-02-15 04:27:00,1.62613,1.62634,1.62613,1.62629,281900004.0
2007-02-15 04:28:00,1.62628,1.62644,1.62621,1.62633,39500000.0
2007-02-15 04:29:00,1.62629,1.62644,1.6262,1.62623,285900003.0
2007-02-15 04:30:00,1.62631,1.6264,1.62612,1.62631,223399997.0
2007-02-15 04:31:00,1.62623,1.62623,1.62613,1.62617,73500000.0
2007-02-15 04:32:00,1.6261,1.62616,1.6259,1.62608,336299997.0
2007-02-15 04:33:00,1.62612,1.62622,1.62606,1.62622,191899997.0
2007-02-15 04:34:00,1.62607,1.62623,1.62602,1.62607,306700004.0
2007-02-15 04:35:00,1.62606,1.62622,1.62596,1.62606,351300005.0
2007-02-15 04:36:00,1.62608,1.62623,1.62606,1.62611,327600000.0
2007-02-15 04:37:00,1.62619,1.62631,1.62609,1.62609,249100001.0
2007-02-15 04:38:00,1.6261,1.62632,1.62609,1.62632,314700002.0
2007-02-15 04:39:00,1.6263,1.62637,1.62603,1.62617,221700000.0
2007-02-15 04:40:00,1.62635,1.62635,1.62615,1.62615,181800000.0
2007-02-15 04:41:00,1.62629,1.62629,1.62602,1.62619,277000000.0
2007-02-15 04:42:00,1.6263,1.62635,1.62622,1.62622,412900001.0
2007-02-15 04:43:00,1.62624,1.62638,1.62611,1.62625,229799999.0
2007-02-15 04:44:00,1.6263,1.62635,1.6263,1.62635,44000000.0
2007-02-15 04:45:00,1.62625,1.62635,1.62607,1.62607,114499999.0
2007-02-15 04:46:00,1.62624,1.62628,1.62613,1.62613,67199999.0
2007-02-15 04:47:00,1.62626,1.62633,1.6261,1.6262,448900005.0
2007-02-15 04:48:00,1.62632,1.62633,1.62611,1.62613,285800003.0
2007-02-15 04:49:00,1.6263,1.62636,1.62614,1.6263,344900000.0
2007-02-15 04:50:00,1.6263,1.62637,1.62608,1.62624,144399999.0
2007-02-15 04:51:00,1.62626,1.62641,1.62615,1.62634,345400003.0
2007-02-15 04:52:00,1.62626,1.6264,1.62622,1.6263,314800001.0
2007-02-15 04:53:00,1.62621,1.6264,1.626,1.626,231700000.0
2007-02-15 04:54:00,1.6263,1.6263,1.62609,1.62615,213300001.0
2007-02-15 04:55:00,1.62629,1.62636,1.62617,1.62623,48700000.0
2007-02-15 04:56:00,1.6263,1.6264,1.6263,1.6264,49500000.0
2007-02-15 04:57:00,1.6264,1.62645,1.62625,1.62638,315500005.0
2007-02-15 04:58:00,1.62643,1.62645,1.62625,1.6263,358600000.0
2007-02-15 04:59:00,1.626,1.62636,1.62596,1.62622,259100001.0
2007-02-15 05:00:00,1.62598,1.62639,1.62594,1.62616,446400006.0
2007-02-15 05:01:00,1.62628,1.62638,1.62626,1.62635,132399997.0
2007-02-15 05:02:00,1.62612,1.62638,1.62612,1.62637,197400002.0
2007-02-15 05:03:00,1.6264,1.62648,1.62628,1.62641,225999998.0
2007-02-15 05:04:00,1.62639,1.62648,1.6262,1.62647,301700001.0
2007-02-15 05:05:00,1.62637,1.6265,1.6263,1.62639,328800002.0
2007-02-15 05:06:00,1.6264,1.6266,1.6264,1.6266,301800000.0
2007-02-15 05:07:00,1.62657,1.62659,1.62643,1.62644,291800005.0
2007-02-15 05:08:00,1.62639,1.62655,1.62633,1.62639,406300002.0
2007-02-15 05:09:00,1.62646,1.6265,1.62626,1.62644,297799999.0
2007-02-15 05:10:00,1.62644,1.62644,1.62629,1.62629,124800000.0
2007-02-15 05:11:00,1.62641,1.62653,1.6263,1.62645,254899999.0
2007-02-15 05:12:00,1.62648,1.62662,1.62633,1.62655,319700002.0
2007-02-15 05:13:00,1.62661,1.62661,1.62639,1.62639,219200000.0
2007-02-15 05:14:00,1.62651,1.62661,1.62643,1.62645,185200000.0
2007-02-15 05:15:00,1.62649,1.62658,1.62639,1.62658,50600002.0
2007-02-15 05:16:00,1.62655,1.62667,1.62637,1.62667,258000001.0
2007-02-15 05:17:00,1.62671,1.62671,1.62657,1.62657,111200002.0
2007-02-15 05:18:00,1.62635,1.62654,1.62635,1.6265,274700003.0
2007-02-15 05:19:00,1.62636,1.62653,1.62636,1.62653,15200000.0
2007-02-15 05:20:00,1.62656,1.6266,1.62642,1.62659,261200002.0
2007-02-15 05:21:00,1.6266,1.6266,1.62631,1.62631,205400003.0
2007-02-15 05:22:00,1.62665,1.62678,1.62657,1.62657,239200001.0
2007-02-15 05:23:00,1.6267,1.62673,1.62657,1.62662,290300001.0
2007-02-15 05:24:00,1.62643,1.62675,1.6264,1.62669,313899994.0
2007-02-15 05:25:00,1.62664,1.6268,1.62653,1.62667,328200001.0
2007-02-15 05:26:00,1.62674,1.62681,1.62667,1.62673,158100003.0
2007-02-15 05:27:00,1.62672,1.62684,1.62655,1.62665,249599998.0
2007-02-15 05:28:00,1.6267,1.62687,1.62664,1.62685,214899998.0
2007-02-15 05:29:00,1.6268,1.62685,1.62672,1.62678,40400000.0
2007-02-15 05:30:00,1.62666,1.62676,1.62654,1.62654,69600000.0
2007-02-15 05:31:00,1.62675,1.62675,1.62651,1.62666,253700005.0
2007-02-15 05:32:00,1.6267,1.6268,1.62656,1.62656,310499997.0
2007-02-15 05:33:00,1.62639,1.6267,1.62639,1.62666,260900000.0
2007-02-15 05:34:00,1.62659,1.62675,1.62652,1.62675,206899999.0
2007-02-15 05:35:00,1.62658,1.62677,1.62653,1.62668,204399996.0
2007-02-15 05:36:00,1.62659,1.62688,1.62659,1.62685,250200002.0
2007-02-15 05:37:00,1.62672,1.62682,1.62643,1.62656,303000000.0
2007-02-15 05:38:00,1.62643,1.62666,1.62643,1.62649,227799998.0
2007-02-15 05:39:00,1.62642,1.62667,1.62642,1.62662,263299999.0
2007-02-15 05:40:00,1.62675,1.62675,1.62651,1.62651,174199999.0
2007-02-15 05:41:00,1.6267,1.62675,1.62662,1.62668,42299999.0
2007-02-15 05:42:00,1.62653,1.62666,1.62647,1.62659,141399999.0
2007-02-15 05:43:00,1.62644,1.62668,1.62644,1.62665,182000002.0
2007-02-15 05:44:00,1.62658,1.62669,1.62647,1.62649,184700002.0
2007-02-15 05:45:00,1.62664,1.62671,1.62653,1.62653,153200000.0
2007-02-15 05:46:00,1.62662,1.6267,1.62653,1.62663,109500000.0
2007-02-15 05:47:00,1.62666,1.62673,1.62652,1.6267,388100001.0
2007-02-15 05:48:00,1.62667,1.62672,1.62597,1.62611,468100003.0
2007-02-15 05:49:00,1.62643,1.62666,1.6263,1.62637,285100000.0
2007-02-15 05:50:00,1.62675,1.62675,1.62653,1.62658,308100000.0
2007-02-15 05:51:00,1.62672,1.62675,1.62656,1.62665,351199995.0
2007-02-15 05:52:00,1.62669,1.62678,1.62653,1.62659,264300003.0
2007-02-15 05:53:00,1.62662,1.62679,1.62659,1.62676,458200003.0
2007-02-15 05:54:00,1.62672,1.62692,1.62661,1.62674,384100005.0
2007-02-15 05:55:00,1.62675,1.62686,1.62661,1.62667,271000001.0
2007-02-15 05:56:00,1.62673,1.62686,1.62673,1.62686,108600003.0
2007-02-15 05:57:00,1.62677,1.62689,1.62672,1.62688,206900002.0
2007-02-15 05:58:00,1.62682,1.62682,1.62659,1.62663,428000002.0
2007-02-15 05:59:00,1.62675,1.62683,1.6266,1.6267,269699998.0
2007-02-15 06:00:00,1.62659,1.62682,1.62653,1.62682,161199998.0
2007-02-15 06:01:00,1.62681,1.62688,1.62663,1.62678,257900003.0
2007-02-15 06:02:00,1.62663,1.6268,1.62631,1.62652,314400001.0
2007-02-15 06:03:00,1.6268,1.62685,1.6267,1.62678,311500000.0
2007-02-15 06:04:00,1.62663,1.62692,1.62663,1.62674,385799996.0
2007-02-15 06:05:00,1.6268,1.62688,1.62666,1.6267,267099998.0
2007-02-15 06:06:00,1.62627,1.6267,1.62608,1.62653,310700000.0
2007-02-15 06:07:00,1.62667,1.62686,1.62656,1.62668,224900000.0
2007-02-15 06:08:00,1.62683,1.62703,1.62664,1.62664,234599998.0
2007-02-15 06:09:00,1.62681,1.62688,1.62667,1.62685,508600000.0
2007-02-15 06:10:00,1.6264,1.62674,1.62618,1.62653,198099997.0
2007-02-15 06:11:00,1.62655,1.62669,1.62602,1.62627,265500000.0
2007-02-15 06:12:00,1.62659,1.62685,1.62659,1.62685,263900000.0
2007-02-15 06:13:00,1.6268,1.62683,1.6267,1.62676,144500000.0
2007-02-15 06:14:00,1.62685,1.62685,1.62665,1.62665,232900001.0
2007-02-15 06:15:00,1.62682,1.62685,1.62674,1.62679,155799999.0
2007-02-15 06:16:00,1.62675,1.62675,1.62662,1.62669,91100000.0
2007-02-15 06:17:00,1.62653,1.62677,1.62632,1.62664,307300001.0
2007-02-15 06:18:00,1.62666,1.62673,1.62652,1.62665,139799999.0
2007-02-15 06:19:00,1.62661,1.62675,1.62654,1.62665,359899994.0
2007-02-15 06:20:00,1.62678,1.62685,1.6266,1.62671,246499999.0
2007-02-15 06:21:00,1.62675,1.62679,1.62662,1.62669,230500002.0
2007-02-15 06:22:00,1.62686,1.62699,1.62671,1.62671,335100000.0
2007-02-15 06:23:00,1.62692,1.62695,1.62662,1.62677,409599996.0
2007-02-15 06:24:00,1.6268,1.62703,1.62677,1.62703,122100004.0
2007-02-15 06:25:00,1.62696,1.62696,1.62672,1.62672,244499998.0
2007-02-15 06:26:00,1.6266,1.6268,1.6264,1.62643,382400002.0
2007-02-15 06:27:00,1.6269,1.62694,1.62672,1.62676,331400003.0
2007-02-15 06:28:00,1.62666,1.62674,1.62646,1.62658,366100004.0
2007-02-15 06:29:00,1.62662,1.62672,1.62649,1.62667,215000002.0
2007-02-15 06:30:00,1.62647,1.62681,1.62646,1.62666,228699995.0
2007-02-15 06:31:00,1.62679,1.62679,1.62663,1.62663,74299997.0
2007-02-15 06:32:00,1.62669,1.62669,1.62651,1.62651,190999997.0
2007-02-15 06:33:00,1.62639,1.62655,1.62631,1.62642,378799997.0
2007-02-15 06:34:00,1.62664,1.6267,1.6265,1.62663,288799999.0
2007-02-15 06:35:00,1.62661,1.62672,1.6265,1.62656,165900002.0
2007-02-15 06:36:00,1.62672,1.62679,1.62646,1.6266,201200004.0
2007-02-15 06:37:00,1.62664,1.62679,1.62664,1.62673,104599998.0
2007-02-15 06:38:00,1.62666,1.62683,1.62659,1.62667,363700001.0
2007-02-15 06:39:00,1.62659,1.62682,1.62657,1.62672,339399997.0
2007-02-15 06:40:00,1.62664,1.62685,1.62664,1.62677,326799999.0
2007-02-15 06:41:00,1.62645,1.62678,1.6264,1.62672,433600003.0
2007-02-15 06:42:00,1.62669,1.6268,1.62662,1.62676,438900005.0
2007-02-15 06:43:00,1.62673,1.62673,1.62646,1.62652,243600003.0
2007-02-15 06:44:00,1.62662,1.62668,1.62652,1.62657,174999997.0
2007-02-15 06:45:00,1.62673,1.62675,1.62648,1.62654,388200007.0
2007-02-15 06:46:00,1.62657,1.62673,1.62651,1.62665,302000002.0
2007-02-15 06:47:00,1.6267,1.6267,1.6266,1.6266,14200000.0
2007-02-15 06:48:00,1.62666,1.62677,1.62659,1.62674,260000000.0
2007-02-15 06:49:00,1.6267,1.62675,1.62657,1.62663,299500002.0
2007-02-15 06:50:00,1.62645,1.62674,1.62645,1.6267,409999994.0
2007-02-15 06:51:00,1.62663,1.62676,1.62662,1.62672,217299998.0
2007-02-15 06:52:00,1.62677,1.62685,1.62666,1.62672,172400000.0
2007-02-15 06:53:00,1.62662,1.62678,1.62662,1.62678,182100001.0
2007-02-15 06:54:00,1.62676,1.62688,1.62659,1.62659,367799999.0
2007-02-15 06:55:00,1.62622,1.62672,1.62609,1.62653,299599998.0
2007-02-15 06:56:00,1.62661,1.62668,1.62647,1.62654,146900000.0
2007-02-15 06:57:00,1.62663,1.62678,1.62648,1.6267,232500000.0
2007-02-15 06:58:00,1.6267,1.62675,1.6267,1.62675,50600000.0
2007-02-15 06:59:00,1.6267,1.62675,1.6266,1.62664,321899998.0
2007-02-15 07:00:00,1.62659,1.6268,1.62656,1.6268,382800004.0
2007-02-15 07:01:00,1.6267,1.62684,1.62668,1.62678,266999998.0
2007-02-15 07:02:00,1.6267,1.62679,1.62653,1.6266,359299999.0
2007-02-15 07:03:00,1.6267,1.6267,1.6266,1.6266,210699997.0
2007-02-15 07:04:00,1.6266,1.62675,1.6264,1.62665,311700001.0
2007-02-15 07:05:00,1.62638,1.62683,1.62631,1.62683,207899997.0
2007-02-15 07:06:00,1.62672,1.62681,1.62659,1.62668,310899995.0
2007-02-15 07:07:00,1.62672,1.62682,1.62662,1.62662,182300000.0
2007-02-15 07:08:00,1.62671,1.62671,1.62654,1.62669,97299997.0
2007-02-15 07:09:00,1.62679,1.62684,1.62653,1.62653,369600001.0
2007-02-15 07:10:00,1.6266,1.62667,1.62646,1.62654,48099999.0
2007-02-15 07:11:00,1.62663,1.6267,1.6265,1.62657,285899996.0
2007-02-15 07:12:00,1.6265,1.62675,1.6265,1.6267,349300001.0
2007-02-15 07:13:00,1.62658,1.62673,1.62651,1.62664,183099998.0
2007-02-15 07:14:00,1.62653,1.62675,1.62653,1.62675,111799999.0
2007-02-15 07:15:00,1.62661,1.62676,1.62655,1.62672,388200003.0
2007-02-15 07:16:00,1.62648,1.6267,1.62648,1.62662,204499997.0
2007-02-15 07:17:00,1.6266,1.62661,1.62632,1.62632,226900000.0
2007-02-15 07:18:00,1.62647,1.62648,1.62627,1.62641,365000007.0
2007-02-15 07:19:00,1.62637,1.62652,1.62637,1.62643,137400004.0
2007-02-15 07:20:00,1.6263,1.62658,1.6263,1.62655,249200002.0
2007-02-15 07:21:00,1.6265,1.62658,1.62638,1.6265,198300002.0
2007-02-15 07:22:00,1.62632,1.62661,1.62632,1.62659,332300001.0
2007-02-15 07:23:00,1.62653,1.62665,1.62648,1.62663,265799998.0
2007-02-15 07:24:00,1.6266,1.62666,1.62644,1.62644,282400002.0
2007-02-15 07:25:00,1.62641,1.62659,1.62641,1.62656,373999997.0
2007-02-15 07:26:00,1.62659,1.62669,1.62644,1.62662,356899995.0
2007-02-15 07:27:00,1.62656,1.62675,1.62651,1.6267,307100000.0
2007-02-15 07:28:00,1.62668,1.62684,1.62659,1.62668,296500000.0
2007-02-15 07:29:00,1.62679,1.62685,1.62663,1.62678,401600002.0
2007-02-15 07:30:00,1.62669,1.62679,1.62666,1.62674,146800004.0
2007-02-15 07:31:00,1.62661,1.6267,1.62658,1.62668,74199999.0
2007-02-15 07:32:00,1.62673,1.6268,1.62654,1.62667,342600001.0
2007-02-15 07:33:00,1.62672,1.62682,1.62656,1.62674,124699999.0
2007-02-15 07:34:00,1.62669,1.62683,1.62661,1.62673,413600004.0
2007-02-15 07:35:00,1.62651,1.62671,1.62642,1.62658,364099999.0
2007-02-15 07:36:00,1.6266,1.62679,1.6266,1.62662,412499997.0
2007-02-15 07:37:00,1.6267,1.62675,1.6267,1.62675,26300000.0
2007-02-15 07:38:00,1.6267,1.6267,1.6266,1.6266,102300000.0
2007-02-15 07:39:00,1.62663,1.62671,1.62657,1.62664,81399998.0
2007-02-15 07:40:00,1.62662,1.62678,1.62653,1.62669,247599999.0
2007-02-15 07:41:00,1.62669,1.62674,1.6264,1.62665,324300004.0
2007-02-15 07:42:00,1.62667,1.62676,1.62647,1.62671,239799999.0
2007-02-15 07:43:00,1.6267,1.62675,1.62654,1.62667,185400000.0
2007-02-15 07:44:00,1.6266,1.62675,1.62655,1.62655,110900001.0
2007-02-15 07:45:00,1.62668,1.62675,1.6266,1.6267,355400001.0
2007-02-15 07:46:00,1.62622,1.62649,1.62603,1.62627,422300001.0
2007-02-15 07:47:00,1.62668,1.62672,1.62656,1.62656,298400002.0
2007-02-15 07:48:00,1.6266,1.62675,1.62656,1.6267,269300004.0
2007-02-15 07:49:00,1.62662,1.62675,1.62659,1.6267,230200004.0
2007-02-15 07:50:00,1.6267,1.62681,1.62664,1.62681,312199996.0
2007-02-15 07:51:00,1.62648,1.62665,1.62636,1.62648,310099998.0
2007-02-15 07:52:00,1.6266,1.62673,1.62655,1.6266,206900000.0
2007-02-15 07:53:00,1.62668,1.62668,1.62653,1.62664,333200004.0
2007-02-15 07:54:00,1.62659,1.62675,1.62639,1.62668,263099996.0
2007-02-15 07:55:00,1.6266,1.6267,1.6266,1.6267,33000000.0
2007-02-15 07:56:00,1.62671,1.62679,1.62652,1.62668,92099999.0
2007-02-15 07:57:00,1.62665,1.6267,1.6265,1.62662,403400007.0
2007-02-15 07:58:00,1.6266,1.62678,1.62658,1.62675,202300005.0
2007-02-15 07:59:00,1.62677,1.62684,1.62667,1.62679,306999996.0
2007-02-15 08:00:00,1.62657,1.62678,1.62656,1.62659,455599998.0
2007-02-15 08:01:00,1.6267,1.62683,1.62653,1.62676,406600001.0
2007-02-15 08:02:00,1.62678,1.62678,1.62646,1.62658,237000001.0
2007-02-15 08:03:00,1.62655,1.62671,1.62644,1.62669,292400003.0
2007-02-15 08:04:00,1.62652,1.6267,1.62644,1.62654,409299997.0
2007-02-15 08:05:00,1.62665,1.62665,1.6266,1.6266,83800000.0
2007-02-15 08:06:00,1.6266,1.62672,1.62626,1.62626,387200001.0
2007-02-15 08:07:00,1.62655,1.62661,1.62607,1.62628,389000003.0
2007-02-15 08:08:00,1.62638,1.62661,1.62638,1.62642,327600000.0
2007-02-15 08:09:00,1.62635,1.62658,1.62635,1.62655,238900001.0
2007-02-15 08:10:00,1.6264,1.62665,1.62615,1.62648,227799999.0
2007-02-15 08:11:00,1.62665,1.62675,1.62652,1.62663,276199998.0
2007-02-15 08:12:00,1.62651,1.62675,1.62638,1.62663,384999995.0
2007-02-15 08:13:00,1.62662,1.62671,1.62644,1.62658,454300000.0
2007-02-15 08:14:00,1.62661,1.62671,1.62644,1.62644,303300001.0
2007-02-15 08:15:00,1.62663,1.62674,1.6265,1.6267,429399996.0
2007-02-15 08:16:00,1.62681,1.62681,1.62646,1.62661,306399999.0
2007-02-15 08:17:00,1.62665,1.6269,1.62657,1.62675,64500000.0
2007-02-15 08:18:00,1.62676,1.6269,1.62672,1.62682,281100002.0
2007-02-15 08:19:00,1.62681,1.6269,1.62625,1.62643,246500003.0
2007-02-15 08:20:00,1.62693,1.62693,1.62671,1.62677,214400003.0
2007-02-15 08:21:00,1.62664,1.62704,1.62664,1.62704,151499998.0
2007-02-15 08:22:00,1.62697,1.62697,1.62672,1.62685,200400002.0
2007-02-15 08:23:00,1.62692,1.62692,1.62667,1.62667,406300002.0
2007-02-15 08:24:00,1.62664,1.62691,1.62663,1.62663,211900000.0
2007-02-15 08:25:00,1.62691,1.62702,1.6268,1.62692,245299999.0
2007-02-15 08:26:00,1.62685,1.62693,1.62671,1.62685,159500000.0
2007-02-15 08:27:00,1.6266,1.62701,1.6266,1.62701,128700000.0
2007-02-15 08:28:00,1.62675,1.627,1.6266,1.62686,508200003.0
2007-02-15 08:29:00,1.62693,1.62707,1.62693,1.62707,25599999.0
2007-02-15 08:30:00,1.62693,1.62703,1.62677,1.62686,276300001.0
2007-02-15 08:31:00,1.62696,1.62705,1.62676,1.62686,151600001.0
2007-02-15 08:32:00,1.62697,1.627,1.6268,1.6268,207800001.0
2007-02-15 08:33:00,1.62704,1.62734,1.62701,1.62725,221700004.0
2007-02-15 08:34:00,1.62737,1.6275,1.6272,1.6275,310799999.0
2007-02-15 08:35:00,1.6274,1.62765,1.62739,1.62752,553400001.0
2007-02-15 08:36:00,1.6275,1.62755,1.6275,1.62755,53300002.0
2007-02-15 08:37:00,1.62742,1.62756,1.62734,1.62746,247400001.0
2007-02-15 08:38:00,1.62739,1.62754,1.62739,1.62754,77400002.0
2007-02-15 08:39:00,1.62756,1.62759,1.62747,1.62753,169200002.0
2007-02-15 08:40:00,1.62755,1.62768,1.62748,1.62766,243800002.0
2007-02-15 08:41:00,1.62765,1.62765,1.62738,1.62749,300299997.0
2007-02-15 08:42:00,1.62765,1.62765,1.6273,1.6273,411500005.0
2007-02-15 08:43:00,1.62715,1.62715,1.627,1.62701,51200000.0
2007-02-15 08:44:00,1.62687,1.62687,1.62664,1.62667,285700000.0
2007-02-15 08:45:00,1.62681,1.62681,1.62637,1.62665,463699995.0
2007-02-15 08:46:00,1.62674,1.62679,1.6266,1.62664,120000000.0
2007-02-15 08:47:00,1.62658,1.62658,1.62554,1.62555,397800000.0
2007-02-15 08:48:00,1.62548,1.62555,1.62487,1.62508,185000001.0
2007-02-15 08:49:00,1.6251,1.6251,1.62479,1.62489,297800001.0
2007-02-15 08:50:00,1.62472,1.62499,1.62462,1.62472,264600001.0
2007-02-15 08:51:00,1.62474,1.62489,1.62464,1.62487,382500003.0
2007-02-15 08:52:00,1.62481,1.62508,1.62481,1.6249,359499998.0
2007-02-15 08:53:00,1.62475,1.62518,1.6247,1.62509,395599998.0
2007-02-15 08:54:00,1.62511,1.62514,1.62467,1.62467,280300001.0
2007-02-15 08:55:00,1.62469,1.62499,1.62469,1.62498,260499999.0
2007-02-15 08:56:00,1.6251,1.62526,1.625,1.62509,345399995.0
2007-02-15 08:57:00,1.62519,1.62534,1.62508,1.62517,285899996.0
2007-02-15 08:58:00,1.62511,1.62522,1.62495,1.62518,325599998.0
2007-02-15 08:59:00,1.62518,1.6252,1.62504,1.62516,186899999.0
2007-02-15 09:00:00,1.62508,1.62523,1.62505,1.62516,314100002.0
2007-02-15 09:01:00,1.62506,1.6252,1.62492,1.62496,268999999.0
2007-02-15 09:02:00,1.62485,1.62508,1.6248,1.62505,240900002.0
2007-02-15 09:03:00,1.62495,1.62503,1.62485,1.62498,276600003.0
2007-02-15 09:04:00,1.62489,1.6251,1.62489,1.62505,222200004.0
2007-02-15 09:05:00,1.62503,1.62503,1.62482,1.62491,148600001.0
2007-02-15 09:06:00,1.62495,1.62503,1.62483,1.62495,117400001.0
2007-02-15 09:07:00,1.62498,1.62509,1.62485,1.62498,350600002.0
2007-02-15 09:08:00,1.62494,1.62494,1.62484,1.62494,39900000.0
2007-02-15 09:09:00,1.62487,1.62487,1.62463,1.62474,234099999.0
2007-02-15 09:10:00,1.6249,1.62503,1.62485,1.62486,207499999.0
2007-02-15 09:11:00,1.62463,1.62481,1.62449,1.62453,222100000.0
2007-02-15 09:12:00,1.62434,1.62447,1.62423,1.62446,213300002.0
2007-02-15 09:13:00,1.6244,1.62451,1.62429,1.62439,394599997.0
2007-02-15 09:14:00,1.62439,1.6247,1.62439,1.6246,301899996.0
2007-02-15 09:15:00,1.62458,1.62459,1.62429,1.62434,249300001.0
2007-02-15 09:16:00,1.6244,1.6244,1.62417,1.62423,129400000.0
2007-02-15 09:17:00,1.6242,1.62431,1.6241,1.62424,499300004.0
2007-02-15 09:18:00,1.62418,1.62434,1.62407,1.62416,294200003.0
2007-02-15 09:19:00,1.62422,1.62447,1.62409,1.62436,373100002.0
2007-02-15 09:20:00,1.62433,1.62452,1.62424,1.62443,356700000.0
2007-02-15 09:21:00,1.62423,1.62449,1.62412,1.62446,398700003.0
2007-02-15 09:22:00,1.62446,1.6247,1.62442,1.6247,180500001.0
2007-02-15 09:23:00,1.62472,1.62472,1.62444,1.62458,314500002.0
2007-02-15 09:24:00,1.62456,1.6246,1.62436,1.62449,236600001.0
2007-02-15 09:25:00,1.62447,1.6247,1.62447,1.62467,273700002.0
2007-02-15 09:26:00,1.62456,1.62463,1.62444,1.62446,270599999.0
2007-02-15 09:27:00,1.62449,1.62468,1.62438,1.62468,360100001.0
2007-02-15 09:28:00,1.6246,1.6247,1.62444,1.62457,293099995.0
2007-02-15 09:29:00,1.62449,1.6246,1.62441,1.62443,349800007.0
2007-02-15 09:30:00,1.62464,1.62472,1.62464,1.62472,146000000.0
2007-02-15 09:31:00,1.62459,1.62476,1.62445,1.62453,280199997.0
2007-02-15 09:32:00,1.62454,1.62461,1.62433,1.62446,174200000.0
2007-02-15 09:33:00,1.62458,1.62468,1.62451,1.62468,321100002.0
2007-02-15 09:34:00,1.62451,1.62473,1.62446,1.62458,371400001.0
2007-02-15 09:35:00,1.62464,1.62476,1.62462,1.62475,237500005.0
2007-02-15 09:36:00,1.62463,1.62474,1.6245,1.62454,118600000.0
2007-02-15 09:37:00,1.62453,1.62467,1.62453,1.62467,44000000.0
2007-02-15 09:38:00,1.62447,1.62459,1.62421,1.62454,336600002.0
2007-02-15 09:39:00,1.62458,1.62465,1.62452,1.62457,164700000.0
2007-02-15 09:40:00,1.62446,1.62457,1.62444,1.62453,128599995.0
2007-02-15 09:41:00,1.62451,1.62451,1.62424,1.62424,298300000.0
2007-02-15 09:42:00,1.62429,1.62435,1.62416,1.62427,179200000.0
2007-02-15 09:43:00,1.62433,1.62439,1.62404,1.62404,298800000.0
2007-02-15 09:44:00,1.62384,1.62396,1.62372,1.62389,210800008.0
2007-02-15 09:45:00,1.62388,1.62403,1.62385,1.62403,173600000.0
2007-02-15 09:46:00,1.624,1.62406,1.62391,1.624,429000000.0
2007-02-15 09:47:00,1.6239,1.62405,1.6239,1.62402,376300003.0
2007-02-15 09:48:00,1.62392,1.62421,1.62392,1.62421,345100001.0
2007-02-15 09:49:00,1.6241,1.62427,1.6241,1.62423,371600000.0
2007-02-15 09:50:00,1.62427,1.62437,1.62415,1.62437,351599996.0
2007-02-15 09:51:00,1.62436,1.62448,1.62429,1.62435,221799999.0
2007-02-15 09:52:00,1.6243,1.62447,1.62414,1.62419,325900003.0
2007-02-15 09:53:00,1.62427,1.62441,1.62408,1.62431,231799999.0
2007-02-15 09:54:00,1.62432,1.62441,1.62406,1.62417,323599997.0
2007-02-15 09:55:00,1.6241,1.62433,1.62395,1.62428,201400001.0
2007-02-15 09:56:00,1.6242,1.62425,1.62408,1.62413,165400001.0
2007-02-15 09:57:00,1.62427,1.62433,1.62412,1.62412,367000002.0
2007-02-15 09:58:00,1.6242,1.62423,1.62411,1.62415,81400001.0
2007-02-15 09:59:00,1.62412,1.62433,1.62407,1.62419,396600003.0
2007-02-15 10:00:00,1.62439,1.62458,1.62434,1.62442,242000001.0
2007-02-15 10:01:00,1.62455,1.6248,1.62445,1.6248,336100000.0
2007-02-15 10:02:00,1.62457,1.62474,1.62451,1.62469,373100006.0
2007-02-15 10:03:00,1.6248,1.62516,1.62479,1.62504,332700001.0
2007-02-15 10:04:00,1.62518,1.6253,1.62518,1.6253,55900000.0
2007-02-15 10:05:00,1.62513,1.62537,1.62513,1.62532,184599999.0
2007-02-15 10:06:00,1.62515,1.62537,1.62515,1.62523,231899999.0
2007-02-15 10:07:00,1.62532,1.62532,1.62496,1.62504,322900001.0
2007-02-15 10:08:00,1.62493,1.62519,1.62493,1.62517,491600005.0
2007-02-15 10:09:00,1.62504,1.62518,1.6249,1.62505,314199994.0
2007-02-15 10:10:00,1.6251,1.62522,1.62486,1.62499,233900003.0
2007-02-15 10:11:00,1.62499,1.62499,1.62475,1.62486,342900003.0
2007-02-15 10:12:00,1.62473,1.62485,1.6246,1.62474,202299999.0
2007-02-15 10:13:00,1.62484,1.6251,1.62484,1.62505,250699999.0
2007-02-15 10:14:00,1.625,1.62513,1.62487,1.62513,329500002.0
2007-02-15 10:15:00,1.62505,1.62512,1.62495,1.62507,219900001.0
2007-02-15 10:16:00,1.62514,1.62519,1.62497,1.62501,415100004.0
2007-02-15 10:17:00,1.62507,1.62519,1.62497,1.62515,244500000.0
2007-02-15 10:18:00,1.62508,1.62531,1.62503,1.6251,280900001.0
2007-02-15 10:19:00,1.62518,1.62522,1.62505,1.62505,394600002.0
2007-02-15 10:20:00,1.62507,1.6252,1.62495,1.62501,259500000.0
2007-02-15 10:21:00,1.62499,1.62526,1.62499,1.62511,337300000.0
2007-02-15 10:22:00,1.62506,1.62508,1.62481,1.62508,244899996.0
2007-02-15 10:23:00,1.62507,1.62509,1.62492,1.625,251800003.0
2007-02-15 10:24:00,1.62508,1.62512,1.62485,1.62503,281499997.0
2007-02-15 10:25:00,1.62501,1.6251,1.62461,1.62477,404400002.0
2007-02-15 10:26:00,1.62484,1.62503,1.62484,1.62501,132400001.0
2007-02-15 10:27:00,1.62512,1.6252,1.62495,1.62495,417100003.0
2007-02-15 10:28:00,1.62498,1.62499,1.62473,1.62483,222899999.0
2007-02-15 10:29:00,1.62487,1.62492,1.62449,1.62461,410799999.0
2007-02-15 10:30:00,1.62446,1.62476,1.62446,1.62474,331000001.0
2007-02-15 10:31:00,1.62469,1.6248,1.62458,1.62475,248599998.0
2007-02-15 10:32:00,1.62471,1.62491,1.62463,1.62476,350800004.0
2007-02-15 10:33:00,1.6248,1.62493,1.62462,1.62487,424900003.0
2007-02-15 10:34:00,1.62475,1.6249,1.6247,1.62483,177100002.0
2007-02-15 10:35:00,1.62471,1.62484,1.6245,1.6246,195300002.0
2007-02-15 10:36:00,1.62465,1.62482,1.62459,1.62472,263299999.0
2007-02-15 10:37:00,1.6247,1.6247,1.62444,1.6245,343800003.0
2007-02-15 10:38:00,1.6245,1.62475,1.62448,1.62467,351999996.0
2007-02-15 10:39:00,1.62456,1.6247,1.62451,1.62465,290600002.0
2007-02-15 10:40:00,1.62442,1.6247,1.62442,1.62465,314800003.0
2007-02-15 10:41:00,1.62463,1.62473,1.6245,1.6245,293500001.0
2007-02-15 10:42:00,1.62451,1.62472,1.62449,1.62465,344800001.0
2007-02-15 10:43:00,1.62472,1.62482,1.62442,1.62468,419199993.0
2007-02-15 10:44:00,1.62474,1.62478,1.62456,1.62456,283599999.0
2007-02-15 10:45:00,1.62452,1.62469,1.62451,1.62467,213800001.0
2007-02-15 10:46:00,1.62435,1.62463,1.62431,1.62448,343700004.0
2007-02-15 10:47:00,1.62461,1.62468,1.62449,1.62465,230900002.0
2007-02-15 10:48:00,1.62465,1.62482,1.62452,1.62466,240300000.0
2007-02-15 10:49:00,1.62472,1.62489,1.62469,1.62487,356599995.0
2007-02-15 10:50:00,1.62471,1.62494,1.62465,1.62484,403100001.0
2007-02-15 10:51:00,1.62455,1.62497,1.62455,1.62487,369000001.0
2007-02-15 10:52:00,1.6248,1.62494,1.6246,1.62475,368600001.0
2007-02-15 10:53:00,1.62491,1.62502,1.62486,1.62502,175899999.0
2007-02-15 10:54:00,1.62491,1.62503,1.62479,1.6249,480699999.0
2007-02-15 10:55:00,1.62492,1.62521,1.62479,1.62511,239200000.0
2007-02-15 10:56:00,1.62517,1.62523,1.62496,1.62504,371400006.0
2007-02-15 10:57:00,1.62502,1.62508,1.62478,1.62498,222600004.0
2007-02-15 10:58:00,1.62493,1.62493,1.62466,1.62466,243599997.0
2007-02-15 10:59:00,1.62472,1.62477,1.6244,1.62446,281499999.0
2007-02-15 11:00:00,1.62447,1.62448,1.62425,1.62432,231300000.0
2007-02-15 11:01:00,1.62441,1.62452,1.62428,1.62448,278899997.0
2007-02-15 11:02:00,1.62446,1.62456,1.6244,1.62448,254000001.0
2007-02-15 11:03:00,1.62455,1.62463,1.6244,1.6244,306800002.0
2007-02-15 11:04:00,1.62457,1.62473,1.62432,1.62463,255399997.0
2007-02-15 11:05:00,1.62481,1.62501,1.62471,1.62491,194000001.0
2007-02-15 11:06:00,1.6248,1.62496,1.62475,1.62478,280300001.0
2007-02-15 11:07:00,1.62503,1.62503,1.62483,1.62483,135000001.0
2007-02-15 11:08:00,1.62475,1.62494,1.62462,1.62489,473600001.0
2007-02-15 11:09:00,1.62482,1.62491,1.62461,1.62482,373800004.0
2007-02-15 11:10:00,1.62473,1.62486,1.62466,1.62479,221300002.0
2007-02-15 11:11:00,1.62489,1.62489,1.62477,1.62477,70300000.0
2007-02-15 11:12:00,1.62486,1.62497,1.62473,1.62474,275300000.0
2007-02-15 11:13:00,1.62479,1.62487,1.62464,1.62479,367199998.0
2007-02-15 11:14:00,1.62482,1.62501,1.62474,1.62492,332300001.0
2007-02-15 11:15:00,1.62488,1.625,1.62479,1.62497,254099997.0
2007-02-15 11:16:00,1.62503,1.62511,1.6249,1.62504,232200001.0
2007-02-15 11:17:00,1.62494,1.62527,1.62494,1.6252,388200006.0
2007-02-15 11:18:00,1.62507,1.62523,1.62505,1.62523,314700000.0
2007-02-15 11:19:00,1.62519,1.62538,1.62513,1.62527,227400003.0
2007-02-15 11:20:00,1.62529,1.62556,1.62528,1.62556,376499996.0
2007-02-15 11:21:00,1.62554,1.62577,1.62554,1.62571,382399997.0
2007-02-15 11:22:00,1.62558,1.6259,1.62558,1.62588,165700001.0
2007-02-15 11:23:00,1.62566,1.62585,1.62552,1.62565,336499999.0
2007-02-15 11:24:00,1.62561,1.62568,1.62545,1.62557,297199995.0
2007-02-15 11:25:00,1.6257,1.62573,1.62543,1.62564,339700001.0
2007-02-15 11:26:00,1.62562,1.62573,1.62552,1.62565,142199999.0
2007-02-15 11:27:00,1.62565,1.62565,1.62553,1.6256,268100000.0
2007-02-15 11:28:00,1.62543,1.62565,1.62543,1.62558,257400001.0
2007-02-15 11:29:00,1.62563,1.62574,1.62556,1.62562,416099998.0
2007-02-15 11:30:00,1.62593,1.62662,1.62593,1.62638,351299998.0
2007-02-15 11:31:00,1.62636,1.62651,1.62602,1.62608,234699999.0
2007-02-15 11:32:00,1.62614,1.62614,1.62589,1.62598,468299999.0
2007-02-15 11:33:00,1.62605,1.6263,1.6259,1.6262,300300002.0
2007-02-15 11:34:00,1.62635,1.62658,1.62628,1.62646,365799998.0
2007-02-15 11:35:00,1.62673,1.62704,1.6267,1.62676,343500002.0
2007-02-15 11:36:00,1.62682,1.62711,1.62664,1.62697,391300006.0
2007-02-15 11:37:00,1.62686,1.62708,1.62667,1.62678,338200003.0
2007-02-15 11:38:00,1.62681,1.62682,1.62658,1.6266,232200000.0
2007-02-15 11:39:00,1.62655,1.6269,1.62648,1.62675,339899997.0
2007-02-15 11:40:00,1.62652,1.62672,1.62651,1.62664,360600001.0
2007-02-15 11:41:00,1.62659,1.62681,1.62642,1.62673,327200003.0
2007-02-15 11:42:00,1.62678,1.62701,1.62665,1.62691,153599997.0
2007-02-15 11:43:00,1.62682,1.62696,1.62669,1.62688,356599996.0
2007-02-15 11:44:00,1.62687,1.62695,1.62673,1.62682,215400007.0
2007-02-15 11:45:00,1.62704,1.62714,1.62689,1.62696,277200000.0
2007-02-15 11:46:00,1.62717,1.62719,1.62698,1.62715,625500008.0
2007-02-15 11:47:00,1.62697,1.62716,1.62684,1.62704,470699997.0
2007-02-15 11:48:00,1.62693,1.62693,1.62651,1.62651,171200003.0
2007-02-15 11:49:00,1.62648,1.62653,1.62617,1.62617,562399999.0
2007-02-15 11:50:00,1.62629,1.62645,1.62621,1.6263,307700001.0
2007-02-15 11:51:00,1.62625,1.62638,1.62611,1.62638,233799998.0
2007-02-15 11:52:00,1.62618,1.62634,1.62615,1.6263,376100006.0
2007-02-15 11:53:00,1.62623,1.62639,1.62621,1.62637,378399997.0
2007-02-15 11:54:00,1.62639,1.62649,1.62623,1.62623,285300002.0
2007-02-15 11:55:00,1.62635,1.6265,1.62621,1.62627,395299998.0
2007-02-15 11:56:00,1.62627,1.6266,1.62623,1.6266,308400000.0
2007-02-15 11:57:00,1.62648,1.62672,1.62645,1.62659,340900002.0
2007-02-15 11:58:00,1.62661,1.62676,1.62659,1.6267,327300001.0
2007-02-15 11:59:00,1.62665,1.62667,1.62643,1.62645,169400001.0
2007-02-15 12:00:00,1.62659,1.62673,1.62645,1.62645,372999994.0
2007-02-15 12:01:00,1.62657,1.6267,1.62644,1.62654,380499998.0
2007-02-15 12:02:00,1.62667,1.62668,1.62649,1.6266,262000003.0
2007-02-15 12:03:00,1.62663,1.62685,1.62658,1.62685,261200000.0
2007-02-15 12:04:00,1.62683,1.62722,1.62681,1.62699,435799997.0
2007-02-15 12:05:00,1.62709,1.62719,1.62697,1.62707,437000008.0
2007-02-15 12:06:00,1.62705,1.62766,1.6269,1.62766,357900006.0
2007-02-15 12:07:00,1.62758,1.62772,1.62715,1.62724,214000002.0
2007-02-15 12:08:00,1.62718,1.62736,1.62712,1.6272,340300003.0
2007-02-15 12:09:00,1.62732,1.62735,1.62702,1.62717,282700001.0
2007-02-15 12:10:00,1.62716,1.62728,1.62697,1.6271,216199998.0
2007-02-15 12:11:00,1.62698,1.62718,1.62689,1.62718,303499999.0
2007-02-15 12:12:00,1.627,1.62714,1.62696,1.62714,301600002.0
2007-02-15 12:13:00,1.62697,1.62718,1.62693,1.62699,207700002.0
2007-02-15 12:14:00,1.62702,1.62716,1.62702,1.62716,98300000.0
2007-02-15 12:15:00,1.62714,1.62718,1.62705,1.62709,433899996.0
2007-02-15 12:16:00,1.62702,1.62717,1.62689,1.62702,176400000.0
2007-02-15 12:17:00,1.62717,1.6272,1.62698,1.62708,359700004.0
2007-02-15 12:18:00,1.62707,1.62726,1.62698,1.6271,215200003.0
2007-02-15 12:19:00,1.62717,1.62734,1.6271,1.62718,178599999.0
2007-02-15 12:20:00,1.62705,1.62724,1.62705,1.62717,107099998.0
2007-02-15 12:21:00,1.62722,1.62735,1.62703,1.62728,472100000.0
2007-02-15 12:22:00,1.62728,1.62753,1.62725,1.62732,462599999.0
2007-02-15 12:23:00,1.62716,1.62731,1.62706,1.62711,243599999.0
2007-02-15 12:24:00,1.62707,1.62725,1.62701,1.62717,267100000.0
2007-02-15 12:25:00,1.62716,1.62731,1.62701,1.62725,488900002.0
2007-02-15 12:26:00,1.62734,1.62745,1.62722,1.62726,313599998.0
2007-02-15 12:27:00,1.62736,1.62736,1.62706,1.6271,221299999.0
2007-02-15 12:28:00,1.62686,1.62686,1.62662,1.62669,276900001.0
2007-02-15 12:29:00,1.62672,1.62678,1.62656,1.62671,378099999.0
2007-02-15 12:30:00,1.62643,1.62661,1.62634,1.62647,334900001.0
2007-02-15 12:31:00,1.62641,1.62678,1.62631,1.62678,225100002.0
2007-02-15 12:32:00,1.62686,1.62691,1.6266,1.6266,510500002.0
2007-02-15 12:33:00,1.62667,1.62679,1.62653,1.62666,232500004.0
2007-02-15 12:34:00,1.62667,1.62673,1.62659,1.62661,79100000.0
2007-02-15 12:35:00,1.62673,1.62688,1.62667,1.6267,321900002.0
2007-02-15 12:36:00,1.62666,1.62691,1.62666,1.62674,388700004.0
2007-02-15 12:37:00,1.62662,1.62675,1.62656,1.62673,259500002.0
2007-02-15 12:38:00,1.62655,1.62668,1.62648,1.62659,270900001.0
2007-02-15 12:39:00,1.62636,1.6266,1.62635,1.62655,417500006.0
2007-02-15 12:40:00,1.62655,1.62668,1.62638,1.62644,334699997.0
2007-02-15 12:41:00,1.62665,1.62681,1.62652,1.62652,182899997.0
2007-02-15 12:42:00,1.6266,1.62673,1.62649,1.62661,283899999.0
2007-02-15 12:43:00,1.62654,1.62672,1.6265,1.62663,343500001.0
2007-02-15 12:44:00,1.62665,1.62677,1.62648,1.62664,200800002.0
2007-02-15 12:45:00,1.62651,1.62665,1.62647,1.62653,209699998.0
2007-02-15 12:46:00,1.62645,1.62659,1.62622,1.62636,317599998.0
2007-02-15 12:47:00,1.62612,1.62633,1.62609,1.62633,226200001.0
2007-02-15 12:48:00,1.62592,1.62612,1.62586,1.62594,221200000.0
2007-02-15 12:49:00,1.62578,1.62595,1.62578,1.62587,270699999.0
2007-02-15 12:50:00,1.62587,1.62611,1.62587,1.62605,320199997.0
2007-02-15 12:51:00,1.62616,1.62627,1.62611,1.62617,238699998.0
2007-02-15 12:52:00,1.62573,1.62621,1.62573,1.62612,668300001.0
2007-02-15 12:53:00,1.62608,1.62612,1.6258,1.62603,236899998.0
2007-02-15 12:54:00,1.62595,1.62607,1.62588,1.62595,197700002.0
2007-02-15 12:55:00,1.62605,1.6262,1.62603,1.62606,101500002.0
2007-02-15 12:56:00,1.62602,1.6264,1.62602,1.6263,368000003.0
2007-02-15 12:57:00,1.62621,1.6264,1.62621,1.6264,335800003.0
2007-02-15 12:58:00,1.62619,1.62643,1.62618,1.62625,236500000.0
2007-02-15 12:59:00,1.62615,1.62625,1.62603,1.62611,215899997.0
2007-02-15 13:00:00,1.62615,1.62615,1.62597,1.62598,486500003.0
2007-02-15 13:01:00,1.62605,1.6261,1.62581,1.62598,393500005.0
2007-02-15 13:02:00,1.62585,1.62607,1.62585,1.62586,357700000.0
2007-02-15 13:03:00,1.626,1.62612,1.62589,1.62612,217899997.0
2007-02-15 13:04:00,1.62598,1.62598,1.62566,1.62571,374700003.0
2007-02-15 13:05:00,1.62593,1.62593,1.62573,1.6259,322599993.0
2007-02-15 13:06:00,1.62573,1.62599,1.62573,1.6259,311300002.0
2007-02-15 13:07:00,1.62592,1.62607,1.62581,1.62581,259099997.0
2007-02-15 13:08:00,1.62602,1.62609,1.62581,1.6259,154699996.0
2007-02-15 13:09:00,1.62597,1.62609,1.62588,1.62598,321900000.0
2007-02-15 13:10:00,1.62582,1.62615,1.62582,1.62615,201499999.0
2007-02-15 13:11:00,1.62619,1.6262,1.62599,1.62599,249900002.0
2007-02-15 13:12:00,1.6262,1.62621,1.62597,1.62609,278099999.0
2007-02-15 13:13:00,1.62608,1.62618,1.62593,1.62618,268100005.0
2007-02-15 13:14:00,1.62606,1.62618,1.62599,1.62617,306399996.0
2007-02-15 13:15:00,1.62622,1.62622,1.62603,1.62617,314200001.0
2007-02-15 13:16:00,1.62608,1.62621,1.62595,1.62609,375699997.0
2007-02-15 13:17:00,1.62598,1.62617,1.62582,1.62598,330600005.0
2007-02-15 13:18:00,1.62591,1.62619,1.6259,1.62605,511400001.0
2007-02-15 13:19:00,1.62612,1.62629,1.62602,1.62614,319700003.0
2007-02-15 13:20:00,1.62618,1.62629,1.62606,1.62617,446899999.0
2007-02-15 13:21:00,1.62612,1.6262,1.626,1.62615,248200001.0
2007-02-15 13:22:00,1.62624,1.62624,1.62603,1.62612,292299996.0
2007-02-15 13:23:00,1.62609,1.6262,1.62576,1.62593,296099998.0
2007-02-15 13:24:00,1.62593,1.6261,1.6258,1.62601,295599999.0
2007-02-15 13:25:00,1.62603,1.62612,1.62576,1.62605,409400001.0
2007-02-15 13:26:00,1.62606,1.62606,1.62567,1.62567,381900002.0
2007-02-15 13:27:00,1.62593,1.62618,1.62583,1.62604,264400001.0
2007-02-15 13:28:00,1.62608,1.62608,1.62591,1.62598,284899999.0
2007-02-15 13:29:00,1.62597,1.62608,1.62584,1.62596,267900002.0
2007-02-15 13:30:00,1.62596,1.62602,1.62581,1.62591,198100000.0
2007-02-15 13:31:00,1.62588,1.62599,1.62583,1.62591,343499998.0
2007-02-15 13:32:00,1.62589,1.62598,1.62578,1.62582,270600001.0
2007-02-15 13:33:00,1.62589,1.62597,1.62577,1.62577,130599998.0
2007-02-15 13:34:00,1.62588,1.6259,1.62566,1.62578,196600002.0
2007-02-15 13:35:00,1.62587,1.62589,1.62568,1.6257,271600000.0
2007-02-15 13:36:00,1.62592,1.62598,1.62575,1.6258,275699999.0
2007-02-15 13:37:00,1.6259,1.6259,1.62571,1.62571,159500002.0
2007-02-15 13:38:00,1.62567,1.62567,1.62523,1.62529,211100001.0
2007-02-15 13:39:00,1.62538,1.62545,1.62519,1.6254,392600007.0
2007-02-15 13:40:00,1.62549,1.6257,1.62546,1.62556,336399996.0
2007-02-15 13:41:00,1.62556,1.6256,1.62528,1.6256,229400002.0
2007-02-15 13:42:00,1.62561,1.62562,1.62538,1.62553,235900000.0
2007-02-15 13:43:00,1.62558,1.62565,1.62544,1.62557,261900001.0
2007-02-15 13:44:00,1.62567,1.62583,1.62561,1.6257,357200002.0
2007-02-15 13:45:00,1.62571,1.62584,1.62562,1.62569,332399998.0
2007-02-15 13:46:00,1.62582,1.62594,1.62573,1.62586,219799998.0
2007-02-15 13:47:00,1.62578,1.62592,1.6256,1.6256,516000004.0
2007-02-15 13:48:00,1.62574,1.62587,1.62555,1.62587,287400002.0
2007-02-15 13:49:00,1.62588,1.626,1.6258,1.62586,380000001.0
2007-02-15 13:50:00,1.62592,1.62596,1.6257,1.6257,266400002.0
2007-02-15 13:51:00,1.62579,1.62591,1.62563,1.62571,260500004.0
2007-02-15 13:52:00,1.62582,1.62582,1.62561,1.62577,260800003.0
2007-02-15 13:53:00,1.62588,1.62592,1.6257,1.6257,194999999.0
2007-02-15 13:54:00,1.62588,1.62595,1.62573,1.62585,241399999.0
2007-02-15 13:55:00,1.62578,1.62588,1.62565,1.62588,262199999.0
2007-02-15 13:56:00,1.62598,1.62598,1.62578,1.62591,346899997.0
2007-02-15 13:57:00,1.62593,1.62608,1.62583,1.62589,183600000.0
2007-02-15 13:58:00,1.62589,1.62604,1.62582,1.62604,242500004.0
2007-02-15 13:59:00,1.6261,1.62618,1.62594,1.62608,465299998.0
2007-02-15 14:00:00,1.62596,1.62605,1.6258,1.62595,431300000.0
2007-02-15 14:01:00,1.62583,1.62605,1.62583,1.62583,269800002.0
2007-02-15 14:02:00,1.62605,1.62614,1.62597,1.62603,556600004.0
2007-02-15 14:03:00,1.62561,1.62603,1.62561,1.62599,179500004.0
2007-02-15 14:04:00,1.62584,1.626,1.62574,1.62591,454099999.0
2007-02-15 14:05:00,1.62587,1.62602,1.62574,1.62597,383500002.0
2007-02-15 14:06:00,1.6258,1.6259,1.6256,1.6258,215499999.0
2007-02-15 14:07:00,1.62566,1.62578,1.62554,1.62577,339400001.0
2007-02-15 14:08:00,1.6257,1.62588,1.62568,1.62579,274799999.0
2007-02-15 14:09:00,1.62582,1.62594,1.62572,1.62579,184099999.0
2007-02-15 14:10:00,1.62587,1.62597,1.62576,1.62588,244500002.0
2007-02-15 14:11:00,1.62596,1.6261,1.62591,1.62592,285000002.0
2007-02-15 14:12:00,1.62584,1.62607,1.62584,1.62593,356100004.0
2007-02-15 14:13:00,1.62603,1.62605,1.62576,1.626,224499998.0
2007-02-15 14:14:00,1.62596,1.62618,1.62596,1.62603,267900000.0
2007-02-15 14:15:00,1.62607,1.62608,1.62597,1.62598,50500000.0
2007-02-15 14:16:00,1.62599,1.62609,1.62587,1.62593,470900002.0
2007-02-15 14:17:00,1.6259,1.62602,1.6258,1.62592,431599998.0
2007-02-15 14:18:00,1.62583,1.626,1.62579,1.62598,254300002.0
2007-02-15 14:19:00,1.62598,1.62605,1.62586,1.626,290900001.0
2007-02-15 14:20:00,1.62585,1.62604,1.62566,1.62604,261600002.0
2007-02-15 14:21:00,1.62597,1.62608,1.62584,1.62588,341599997.0
2007-02-15 14:22:00,1.626,1.62608,1.62585,1.6259,506499997.0
2007-02-15 14:23:00,1.62605,1.62605,1.62585,1.62585,339900006.0
2007-02-15 14:24:00,1.6259,1.62608,1.62585,1.626,262699997.0
2007-02-15 14:25:00,1.62593,1.62606,1.62589,1.62598,376600003.0
2007-02-15 14:26:00,1.62592,1.62592,1.62564,1.62575,294800003.0
2007-02-15 14:27:00,1.62588,1.62591,1.6255,1.62582,373000002.0
2007-02-15 14:28:00,1.62582,1.6259,1.62565,1.62576,418599993.0
2007-02-15 14:29:00,1.62579,1.62595,1.62569,1.62595,260000000.0
2007-02-15 14:30:00,1.62583,1.62592,1.6256,1.62575,349999997.0
2007-02-15 14:31:00,1.62574,1.6259,1.6255,1.6255,212800000.0
2007-02-15 14:32:00,1.62568,1.62584,1.62558,1.62567,479899995.0
2007-02-15 14:33:00,1.62561,1.62579,1.62558,1.62567,356000006.0
2007-02-15 14:34:00,1.62566,1.62575,1.62554,1.62554,139700002.0
2007-02-15 14:35:00,1.62585,1.62611,1.62571,1.62571,352200003.0
2007-02-15 14:36:00,1.62595,1.62603,1.62582,1.62596,165199999.0
2007-02-15 14:37:00,1.62603,1.62603,1.62582,1.62582,416400005.0
2007-02-15 14:38:00,1.62598,1.62598,1.62563,1.6257,169600002.0
2007-02-15 14:39:00,1.62561,1.62575,1.62555,1.62562,312799998.0
2007-02-15 14:40:00,1.62555,1.62578,1.62551,1.6257,284100002.0
2007-02-15 14:41:00,1.62577,1.62577,1.62546,1.62551,227500002.0
2007-02-15 14:42:00,1.62569,1.62575,1.62546,1.62566,322700001.0
2007-02-15 14:43:00,1.62558,1.62563,1.62534,1.62555,469700000.0
2007-02-15 14:44:00,1.62556,1.62571,1.62551,1.62565,327400005.0
2007-02-15 14:45:00,1.62571,1.62571,1.62557,1.62557,71200001.0
2007-02-15 14:46:00,1.62568,1.62572,1.62558,1.62566,88699999.0
2007-02-15 14:47:00,1.6257,1.62575,1.62556,1.62568,178799998.0
2007-02-15 14:48:00,1.62565,1.62575,1.62553,1.62567,74500001.0
2007-02-15 14:49:00,1.62562,1.62582,1.62549,1.62567,177000001.0
2007-02-15 14:50:00,1.62593,1.62593,1.62572,1.62585,241600001.0
2007-02-15 14:51:00,1.62583,1.62608,1.6257,1.62608,445900006.0
2007-02-15 14:52:00,1.62612,1.62612,1.62598,1.62601,182099998.0
2007-02-15 14:53:00,1.62603,1.62621,1.62592,1.62606,234100002.0
2007-02-15 14:54:00,1.6261,1.6261,1.62583,1.62583,240800001.0
2007-02-15 14:55:00,1.62576,1.62602,1.62576,1.62597,248300004.0
2007-02-15 14:56:00,1.62603,1.62609,1.62597,1.62606,88299999.0
2007-02-15 14:57:00,1.62606,1.62618,1.62603,1.62617,259099998.0
2007-02-15 14:58:00,1.62618,1.62618,1.62605,1.62605,321299996.0
2007-02-15 14:59:00,1.62604,1.6263,1.626,1.62627,288600004.0
2007-02-15 15:00:00,1.62637,1.62655,1.62634,1.62649,236800003.0
2007-02-15 15:01:00,1.6265,1.62658,1.62632,1.62645,265400001.0
2007-02-15 15:02:00,1.62657,1.62662,1.6264,1.6264,254100004.0
2007-02-15 15:03:00,1.62641,1.62651,1.62632,1.62635,324700000.0
2007-02-15 15:04:00,1.62652,1.62656,1.6263,1.6265,592199995.0
2007-02-15 15:05:00,1.62633,1.62655,1.62628,1.62643,291299997.0
2007-02-15 15:06:00,1.62638,1.62651,1.62625,1.62648,136500000.0
2007-02-15 15:07:00,1.62643,1.62645,1.62627,1.62627,234900000.0
2007-02-15 15:08:00,1.6262,1.62633,1.62605,1.62626,151699998.0
2007-02-15 15:09:00,1.62644,1.62644,1.62627,1.62627,45200000.0
2007-02-15 15:10:00,1.62636,1.6266,1.62627,1.62651,269700002.0
2007-02-15 15:11:00,1.62652,1.62665,1.62645,1.62652,318099995.0
2007-02-15 15:12:00,1.62647,1.62659,1.62641,1.62641,341700008.0
2007-02-15 15:13:00,1.62655,1.62655,1.62642,1.62642,17800000.0
2007-02-15 15:14:00,1.62642,1.62658,1.62636,1.62652,223300003.0
2007-02-15 15:15:00,1.62641,1.62664,1.6264,1.62655,323400005.0
2007-02-15 15:16:00,1.62661,1.62669,1.62649,1.62649,242100000.0
2007-02-15 15:17:00,1.62656,1.62663,1.62645,1.62657,169900001.0
2007-02-15 15:18:00,1.62646,1.62662,1.62629,1.6265,281399997.0
2007-02-15 15:19:00,1.6265,1.62657,1.62637,1.62655,303700000.0
2007-02-15 15:20:00,1.62647,1.62678,1.62646,1.62663,481500001.0
2007-02-15 15:21:00,1.62639,1.62659,1.62639,1.62645,240300000.0
2007-02-15 15:22:00,1.62632,1.62649,1.62627,1.62645,376600000.0
2007-02-15 15:23:00,1.62623,1.62645,1.62613,1.6263,180999998.0
2007-02-15 15:24:00,1.62622,1.62635,1.62613,1.62615,319599998.0
2007-02-15 15:25:00,1.6264,1.62645,1.62623,1.62626,195400004.0
2007-02-15 15:26:00,1.62628,1.6265,1.62628,1.6264,380900001.0
2007-02-15 15:27:00,1.62636,1.62643,1.62628,1.62633,273400001.0
2007-02-15 15:28:00,1.62633,1.62641,1.62622,1.62627,252200002.0
2007-02-15 15:29:00,1.62648,1.62652,1.62624,1.62624,272500002.0
2007-02-15 15:30:00,1.6263,1.62649,1.6262,1.6263,363500001.0
2007-02-15 15:31:00,1.6262,1.6265,1.6262,1.62632,245199999.0
2007-02-15 15:32:00,1.62655,1.62683,1.62639,1.62683,208700003.0
2007-02-15 15:33:00,1.62687,1.62687,1.62657,1.62669,377900003.0
2007-02-15 15:34:00,1.62673,1.62681,1.62651,1.62664,109000000.0
2007-02-15 15:35:00,1.62675,1.62677,1.62655,1.62661,244799999.0
2007-02-15 15:36:00,1.6266,1.62662,1.62645,1.62649,382800004.0
2007-02-15 15:37:00,1.62647,1.6266,1.62643,1.62653,274899997.0
2007-02-15 15:38:00,1.62673,1.62673,1.62631,1.62631,303299994.0
2007-02-15 15:39:00,1.62634,1.62651,1.62632,1.62647,384200002.0
2007-02-15 15:40:00,1.62647,1.62648,1.62633,1.62633,269199998.0
2007-02-15 15:41:00,1.62617,1.62632,1.62617,1.62631,21600000.0
2007-02-15 15:42:00,1.62628,1.62651,1.62618,1.62641,350699997.0
2007-02-15 15:43:00,1.62632,1.62646,1.62629,1.62635,210100000.0
2007-02-15 15:44:00,1.62632,1.62642,1.62624,1.62625,223199998.0
2007-02-15 15:45:00,1.62634,1.62636,1.6261,1.62625,294899999.0
2007-02-15 15:46:00,1.62606,1.62639,1.62606,1.62631,232500002.0
2007-02-15 15:47:00,1.62625,1.62633,1.62614,1.62625,207999999.0
2007-02-15 15:48:00,1.62622,1.62624,1.62604,1.62613,278199999.0
2007-02-15 15:49:00,1.62607,1.6263,1.62593,1.62621,231000000.0
2007-02-15 15:50:00,1.6262,1.62633,1.6261,1.62622,275999999.0
2007-02-15 15:51:00,1.62614,1.6263,1.62608,1.62624,339299999.0
2007-02-15 15:52:00,1.62618,1.62638,1.62617,1.62637,364000002.0
2007-02-15 15:53:00,1.6263,1.62641,1.62612,1.62625,219199996.0
2007-02-15 15:54:00,1.62611,1.6264,1.62604,1.6264,253500005.0
2007-02-15 15:55:00,1.62615,1.62637,1.62611,1.62637,248800000.0
2007-02-15 15:56:00,1.62629,1.62642,1.6262,1.62638,344499999.0
2007-02-15 15:57:00,1.6263,1.62641,1.62619,1.62623,171099999.0
2007-02-15 15:58:00,1.62616,1.6264,1.62613,1.62631,338900001.0
2007-02-15 15:59:00,1.62623,1.6264,1.62614,1.62625,264099998.0
2007-02-15 16:00:00,1.62608,1.62638,1.62595,1.6262,426399996.0
2007-02-15 16:01:00,1.62598,1.62626,1.62598,1.62617,227600003.0
2007-02-15 16:02:00,1.62639,1.62657,1.62625,1.62634,195700002.0
2007-02-15 16:03:00,1.62637,1.62645,1.6261,1.62639,474900005.0
2007-02-15 16:04:00,1.62624,1.62638,1.62611,1.62616,149099998.0
2007-02-15 16:05:00,1.6262,1.6262,1.62593,1.62599,352300007.0
2007-02-15 16:06:00,1.626,1.6264,1.626,1.6264,338599999.0
2007-02-15 16:07:00,1.62623,1.62638,1.62613,1.62622,239900003.0
2007-02-15 16:08:00,1.62616,1.62624,1.626,1.62609,251900001.0
2007-02-15 16:09:00,1.62613,1.62637,1.62613,1.62628,181600001.0
2007-02-15 16:10:00,1.62634,1.62642,1.62621,1.62637,262599998.0
2007-02-15 16:11:00,1.62629,1.62643,1.62614,1.62614,193199999.0
2007-02-15 16:12:00,1.62628,1.62631,1.6261,1.6261,133999998.0
2007-02-15 16:13:00,1.62607,1.62618,1.62587,1.62604,317299995.0
2007-02-15 16:14:00,1.62591,1.6261,1.62574,1.62604,439700000.0
2007-02-15 16:15:00,1.62561,1.62603,1.62561,1.62602,204600000.0
2007-02-15 16:16:00,1.6259,1.62612,1.6259,1.62608,483499997.0
2007-02-15 16:17:00,1.62607,1.62624,1.62595,1.62597,207099998.0
2007-02-15 16:18:00,1.62584,1.62599,1.62574,1.62599,208399998.0
2007-02-15 16:19:00,1.62597,1.62598,1.62577,1.62582,304900001.0
2007-02-15 16:20:00,1.62592,1.626,1.6258,1.6258,338600003.0
2007-02-15 16:21:00,1.62572,1.62579,1.6255,1.62557,158900000.0
2007-02-15 16:22:00,1.62558,1.62577,1.62549,1.62562,220499999.0
2007-02-15 16:23:00,1.62565,1.62565,1.62523,1.62524,230600001.0
2007-02-15 16:24:00,1.62534,1.62559,1.62523,1.62544,416900004.0
2007-02-15 16:25:00,1.6256,1.62569,1.62544,1.6256,194200002.0
2007-02-15 16:26:00,1.62565,1.62572,1.62539,1.62553,127000002.0
2007-02-15 16:27:00,1.62575,1.62597,1.62562,1.62583,334700002.0
2007-02-15 16:28:00,1.62584,1.62611,1.62584,1.62608,348899997.0
2007-02-15 16:29:00,1.62608,1.6261,1.62587,1.62598,401900004.0
2007-02-15 16:30:00,1.6258,1.6262,1.6258,1.62612,162200002.0
2007-02-15 16:31:00,1.62597,1.62615,1.62587,1.62605,455400007.0
2007-02-15 16:32:00,1.6259,1.62594,1.62573,1.62581,308800003.0
2007-02-15 16:33:00,1.62596,1.62606,1.62588,1.62601,429099998.0
2007-02-15 16:34:00,1.62598,1.62626,1.62597,1.62612,443800005.0
2007-02-15 16:35:00,1.62617,1.62617,1.62605,1.62605,59999999.0
2007-02-15 16:36:00,1.626,1.62622,1.626,1.62614,160600001.0
2007-02-15 16:37:00,1.62614,1.62616,1.62599,1.62607,288700000.0
2007-02-15 16:38:00,1.626,1.62615,1.6259,1.62613,374800001.0
2007-02-15 16:39:00,1.62609,1.62614,1.62591,1.62599,269399998.0
2007-02-15 16:40:00,1.62617,1.62631,1.62603,1.62618,142400002.0
2007-02-15 16:41:00,1.62615,1.62632,1.62615,1.62632,236399997.0
2007-02-15 16:42:00,1.6263,1.62641,1.62611,1.62628,469100002.0
2007-02-15 16:43:00,1.62628,1.62637,1.62599,1.6263,248799999.0
2007-02-15 16:44:00,1.62619,1.62621,1.62592,1.62621,416900003.0
2007-02-15 16:45:00,1.62619,1.62624,1.62602,1.62607,297700000.0
2007-02-15 16:46:00,1.62621,1.62621,1.62597,1.62615,171100000.0
2007-02-15 16:47:00,1.62597,1.62623,1.62593,1.62623,365700006.0
2007-02-15 16:48:00,1.62625,1.62625,1.62605,1.62606,188800003.0
2007-02-15 16:49:00,1.62618,1.62625,1.62612,1.6262,55900000.0
2007-02-15 16:50:00,1.62598,1.62612,1.62592,1.62612,127800003.0
2007-02-15 16:51:00,1.62597,1.62606,1.62572,1.62572,255700000.0
2007-02-15 16:52:00,1.626,1.62608,1.62589,1.62598,298199995.0
2007-02-15 16:53:00,1.62599,1.62613,1.62599,1.62599,297199998.0
2007-02-15 16:54:00,1.62603,1.62615,1.62588,1.62595,440999999.0
2007-02-15 16:55:00,1.62613,1.62615,1.62595,1.62608,472299998.0
2007-02-15 16:56:00,1.62607,1.62619,1.62595,1.62597,470199994.0
2007-02-15 16:57:00,1.6262,1.6262,1.62602,1.62611,150100002.0
2007-02-15 16:58:00,1.62583,1.62614,1.62583,1.626,138299999.0
2007-02-15 16:59:00,1.62579,1.62603,1.62579,1.626,155600002.0
2007-02-15 17:00:00,1.62578,1.6259,1.6255,1.62575,308600003.0
2007-02-15 17:01:00,1.62575,1.6258,1.62549,1.6257,403799997.0
2007-02-15 17:02:00,1.62569,1.62588,1.62557,1.62575,304300002.0
2007-02-15 17:03:00,1.62583,1.62592,1.6256,1.62575,287700000.0
2007-02-15 17:04:00,1.62573,1.62587,1.62544,1.62561,176200001.0
2007-02-15 17:05:00,1.62569,1.62578,1.62552,1.62563,322700000.0
2007-02-15 17:06:00,1.62555,1.62565,1.62548,1.62559,387499999.0
2007-02-15 17:07:00,1.62552,1.62561,1.62537,1.6255,239799999.0
2007-02-15 17:08:00,1.62552,1.62561,1.62536,1.62546,292999997.0
2007-02-15 17:09:00,1.62535,1.62535,1.62521,1.62525,121399999.0
2007-02-15 17:10:00,1.62506,1.62521,1.62493,1.62505,230400000.0
2007-02-15 17:11:00,1.62487,1.6251,1.62482,1.62488,345999998.0
2007-02-15 17:12:00,1.62485,1.62508,1.62485,1.62505,432300005.0
2007-02-15 17:13:00,1.62503,1.62503,1.62476,1.62483,376599999.0
2007-02-15 17:14:00,1.62501,1.62508,1.62489,1.62508,151800000.0
2007-02-15 17:15:00,1.62497,1.6251,1.62489,1.62507,437499997.0
2007-02-15 17:16:00,1.62487,1.62511,1.62481,1.62511,418800003.0
2007-02-15 17:17:00,1.62503,1.62517,1.62494,1.6251,269500000.0
2007-02-15 17:18:00,1.62519,1.62526,1.625,1.625,440099999.0
2007-02-15 17:19:00,1.62522,1.62529,1.62503,1.62527,237899999.0
2007-02-15 17:20:00,1.62525,1.62525,1.62508,1.6251,131100000.0
2007-02-15 17:21:00,1.62516,1.62543,1.62516,1.62531,352100000.0
2007-02-15 17:22:00,1.62537,1.62547,1.6252,1.62524,490800011.0
2007-02-15 17:23:00,1.62536,1.62547,1.6252,1.62536,433599997.0
2007-02-15 17:24:00,1.62543,1.62552,1.62526,1.62542,257200004.0
2007-02-15 17:25:00,1.62537,1.62551,1.62531,1.62544,365800000.0
2007-02-15 17:26:00,1.62538,1.62551,1.6252,1.62534,424799998.0
2007-02-15 17:27:00,1.62538,1.62562,1.62538,1.62562,306499997.0
2007-02-15 17:28:00,1.62545,1.62569,1.62545,1.62557,234800002.0
2007-02-15 17:29:00,1.62548,1.62561,1.62545,1.62557,155400000.0
2007-02-15 17:30:00,1.62536,1.62563,1.62536,1.62547,422600002.0
2007-02-15 17:31:00,1.6255,1.62555,1.62533,1.62536,320800001.0
2007-02-15 17:32:00,1.62517,1.62553,1.62517,1.62553,131400002.0
2007-02-15 17:33:00,1.62536,1.62545,1.62518,1.62526,187000002.0
2007-02-15 17:34:00,1.62523,1.62523,1.62495,1.62507,321699999.0
2007-02-15 17:35:00,1.62487,1.62506,1.62471,1.62485,398200003.0
2007-02-15 17:36:00,1.62488,1.62514,1.62483,1.62513,335600001.0
2007-02-15 17:37:00,1.62502,1.62507,1.62476,1.62476,251099998.0
2007-02-15 17:38:00,1.6248,1.62501,1.62474,1.62484,352600002.0
2007-02-15 17:39:00,1.62482,1.62492,1.62455,1.62466,212399996.0
2007-02-15 17:40:00,1.6244,1.62468,1.6244,1.62461,335300002.0
2007-02-15 17:41:00,1.6246,1.6246,1.62438,1.62438,306899999.0
2007-02-15 17:42:00,1.62439,1.6245,1.62417,1.62417,274800004.0
2007-02-15 17:43:00,1.62411,1.62429,1.62397,1.6241,241999998.0
2007-02-15 17:44:00,1.62415,1.62422,1.62387,1.62394,283400006.0
2007-02-15 17:45:00,1.62383,1.62408,1.62374,1.62394,395299998.0
2007-02-15 17:46:00,1.62435,1.62491,1.62435,1.62472,167800005.0
2007-02-15 17:47:00,1.62503,1.62512,1.62464,1.62464,276200003.0
2007-02-15 17:48:00,1.62453,1.62467,1.6244,1.62449,502199995.0
2007-02-15 17:49:00,1.62436,1.62468,1.6243,1.62466,529400001.0
2007-02-15 17:50:00,1.62469,1.62478,1.62455,1.62477,394000008.0
2007-02-15 17:51:00,1.62455,1.62467,1.62442,1.62442,157400000.0
2007-02-15 17:52:00,1.62428,1.62428,1.62395,1.62408,141899999.0
2007-02-15 17:53:00,1.62386,1.62396,1.62352,1.62364,260300000.0
2007-02-15 17:54:00,1.62367,1.6243,1.62363,1.62415,338600001.0
2007-02-15 17:55:00,1.62432,1.62439,1.62411,1.62424,277600002.0
2007-02-15 17:56:00,1.62431,1.62432,1.62405,1.62417,311500001.0
2007-02-15 17:57:00,1.62422,1.62425,1.624,1.624,189500001.0
2007-02-15 17:58:00,1.62394,1.62409,1.62379,1.62379,171399998.0
2007-02-15 17:59:00,1.62352,1.62368,1.62338,1.62346,250099999.0
2007-02-15 18:00:00,1.62358,1.62373,1.62349,1.62361,309900000.0
2007-02-15 18:01:00,1.6243,1.6244,1.6241,1.6243,1849600001.0
2007-02-15 18:02:00,1.6242,1.6244,1.624,1.6243,1849600001.0
2007-02-15 18:03:00,1.6245,1.6247,1.6245,1.6247,1849600001.0
2007-02-15 18:04:00,1.6246,1.6248,1.6245,1.6245,1849600001.0
2007-02-15 18:05:00,1.6246,1.6248,1.6242,1.6243,1849600001.0
2007-02-15 18:06:00,1.6241,1.6243,1.6241,1.6243,1849600001.0
2007-02-15 18:07:00,1.6242,1.6243,1.6241,1.6242,1849600001.0
2007-02-15 18:08:00,1.6241,1.6243,1.6241,1.6242,1849600001.0
2007-02-15 18:09:00,1.62344,1.62352,1.62316,1.62343,1849600001.0
2007-02-15 18:10:00,1.624,1.6241,1.624,1.6241,1664000012.0
2007-02-15 18:11:00,1.62332,1.62343,1.62311,1.62326,1664000012.0
2007-02-15 18:12:00,1.62338,1.62351,1.62326,1.62333,1845099991.0
2007-02-15 18:13:00,1.62332,1.62332,1.62307,1.62307,1373800007.0
2007-02-15 18:14:00,1.6241,1.6241,1.624,1.624,839200001.0
2007-02-15 18:15:00,1.62318,1.62331,1.62312,1.62324,839200001.0
2007-02-15 18:16:00,1.624,1.6241,1.6239,1.6239,2049000012.0
2007-02-15 18:17:00,1.62312,1.62312,1.62277,1.62289,2049000012.0
2007-02-15 18:18:00,1.62261,1.6229,1.62246,1.62264,868199996.0
2007-02-15 18:19:00,1.6227,1.6229,1.62255,1.62271,1687300001.0
2007-02-15 18:20:00,1.6239,1.6243,1.6239,1.624,761100000.0
2007-02-15 18:21:00,1.62299,1.6231,1.62285,1.62301,761100000.0
2007-02-15 18:22:00,1.62291,1.62308,1.62287,1.62308,932100002.0
2007-02-15 18:23:00,1.624,1.6241,1.6237,1.6237,1488999996.0
2007-02-15 18:24:00,1.6238,1.6239,1.6238,1.6239,1488999996.0
2007-02-15 18:25:00,1.6238,1.624,1.6237,1.6239,1488999996.0
2007-02-15 18:26:00,1.6238,1.6239,1.6238,1.6238,1488999996.0
2007-02-15 18:27:00,1.6233,1.62336,1.62302,1.62312,1488999996.0
2007-02-15 18:28:00,1.624,1.6242,1.624,1.624,1518600013.0
2007-02-15 18:29:00,1.62317,1.62319,1.62299,1.62306,1518600013.0
2007-02-15 18:30:00,1.62294,1.62315,1.62291,1.62302,1025700003.0
2007-02-15 18:31:00,1.62295,1.62305,1.62287,1.62297,960900002.0
2007-02-15 18:32:00,1.62305,1.62317,1.62278,1.62288,1362100002.0
2007-02-15 18:33:00,1.62312,1.62324,1.623,1.62324,2026300000.0
2007-02-15 18:34:00,1.6236,1.6238,1.6236,1.6238,1939000003.0
2007-02-15 18:35:00,1.62307,1.62324,1.62304,1.62317,1939000003.0
2007-02-15 18:36:00,1.62314,1.6232,1.62296,1.62318,1431500005.0
2007-02-15 18:37:00,1.62325,1.62325,1.623,1.62309,2021700008.0
2007-02-15 18:38:00,1.62323,1.62337,1.62314,1.62314,1545700000.0
2007-02-15 18:39:00,1.62324,1.62359,1.62324,1.62345,2071500002.0
2007-02-15 18:40:00,1.6239,1.6239,1.6238,1.6238,1116999998.0
2007-02-15 18:41:00,1.6234,1.62365,1.62338,1.6236,1116999998.0
2007-02-15 18:42:00,1.6236,1.6236,1.62331,1.62342,1534999998.0
2007-02-15 18:43:00,1.62355,1.62365,1.62351,1.62363,584000004.0
2007-02-15 18:44:00,1.6236,1.6236,1.62321,1.62337,938400002.0
2007-02-15 18:45:00,1.62333,1.62341,1.62307,1.62323,578899998.0
2007-02-15 18:46:00,1.62341,1.62341,1.62315,1.62315,308500005.0
2007-02-15 18:47:00,1.62339,1.62343,1.6231,1.62329,132499999.0
2007-02-15 18:48:00,1.62337,1.62376,1.62337,1.62376,1494899995.0
2007-02-15 18:49:00,1.62394,1.62407,1.62392,1.62405,206199998.0
2007-02-15 18:50:00,1.624,1.62412,1.62378,1.62378,589299998.0
2007-02-15 18:51:00,1.62403,1.62416,1.62388,1.62389,1334600005.0
2007-02-15 18:52:00,1.62391,1.62415,1.62391,1.62409,1181200008.0
2007-02-15 18:53:00,1.62409,1.62442,1.62404,1.62434,1150799999.0
2007-02-15 18:54:00,1.62438,1.62445,1.62426,1.62426,727300002.0
2007-02-15 18:55:00,1.62437,1.62454,1.62426,1.62438,1809000002.0
2007-02-15 18:56:00,1.62447,1.62455,1.62434,1.62445,1062899998.0
2007-02-15 18:57:00,1.62442,1.62461,1.62432,1.62461,989300012.0
2007-02-15 18:58:00,1.62456,1.62464,1.62421,1.62449,1157000005.0
2007-02-15 18:59:00,1.62432,1.62446,1.62419,1.62421,1702300013.0
2007-02-15 19:00:00,1.62414,1.62429,1.62394,1.62413,420400000.0
2007-02-15 19:01:00,1.62417,1.62427,1.624,1.62422,264700005.0
2007-02-15 19:02:00,1.62397,1.62417,1.62387,1.62415,751199996.0
2007-02-15 19:03:00,1.62413,1.62452,1.62413,1.62452,404700001.0
2007-02-15 19:04:00,1.62459,1.62479,1.62454,1.62463,165100000.0
2007-02-15 19:05:00,1.62472,1.62472,1.62427,1.62428,835699994.0
2007-02-15 19:06:00,1.62413,1.62426,1.62394,1.62414,2063000011.0
2007-02-15 19:07:00,1.62414,1.62414,1.62387,1.62389,834400001.0
2007-02-15 19:08:00,1.62405,1.62419,1.62401,1.6241,1809100008.0
2007-02-15 19:09:00,1.624,1.62418,1.62395,1.62408,1336000018.0
2007-02-15 19:10:00,1.6241,1.62417,1.62396,1.62396,1210499998.0
2007-02-15 19:11:00,1.62407,1.62414,1.62399,1.624,1526900007.0
2007-02-15 19:12:00,1.624,1.62426,1.624,1.6242,1078699999.0
2007-02-15 19:13:00,1.62417,1.62427,1.62398,1.62412,513600002.0
2007-02-15 19:14:00,1.624,1.62414,1.624,1.62414,290699998.0
2007-02-15 19:15:00,1.62409,1.62415,1.62395,1.62407,1253800005.0
2007-02-15 19:16:00,1.62402,1.62411,1.6237,1.6238,707499998.0
2007-02-15 19:17:00,1.62388,1.62402,1.62379,1.62379,854700003.0
2007-02-15 19:18:00,1.62393,1.62402,1.6238,1.62395,718100005.0
2007-02-15 19:19:00,1.62382,1.62411,1.62381,1.62404,981700006.0
2007-02-15 19:20:00,1.62395,1.62424,1.62365,1.62393,1043299993.0
2007-02-15 19:21:00,1.62397,1.62408,1.62385,1.62385,1070600000.0
2007-02-15 19:22:00,1.62392,1.62405,1.62379,1.62392,310600004.0
2007-02-15 19:23:00,1.62385,1.62403,1.62366,1.62377,570300001.0
2007-02-15 19:24:00,1.62365,1.62391,1.62365,1.62387,538100004.0
2007-02-15 19:25:00,1.62369,1.62385,1.62358,1.62377,976099995.0
2007-02-15 19:26:00,1.62376,1.62383,1.62352,1.62376,1076299996.0
2007-02-15 19:27:00,1.62375,1.62395,1.62375,1.62395,1473900001.0
2007-02-15 19:28:00,1.624,1.6241,1.62388,1.62389,417900001.0
2007-02-15 19:29:00,1.62396,1.62399,1.62364,1.62366,792700003.0
2007-02-15 19:30:00,1.6229,1.6229,1.6229,1.6229,1200100001.0
2007-02-15 19:31:00,1.6239,1.62399,1.62362,1.62371,1200100001.0
2007-02-15 19:32:00,1.62368,1.62383,1.62355,1.62365,764900007.0
2007-02-15 19:33:00,1.62361,1.62378,1.62341,1.62349,793400001.0
2007-02-15 19:34:00,1.6236,1.6237,1.62347,1.62357,1618600006.0
2007-02-15 19:35:00,1.62358,1.62375,1.62343,1.62375,862299998.0
2007-02-15 19:36:00,1.6237,1.62378,1.62345,1.62366,758999999.0
2007-02-15 19:37:00,1.62358,1.62375,1.62358,1.62375,329600001.0
2007-02-15 19:38:00,1.62361,1.62375,1.62359,1.62363,675300003.0
2007-02-15 19:39:00,1.62367,1.62375,1.62349,1.62349,1192700007.0
2007-02-15 19:40:00,1.62365,1.62384,1.62365,1.62377,503000001.0
2007-02-15 19:41:00,1.62382,1.62388,1.62374,1.62375,467200004.0
2007-02-15 19:42:00,1.6239,1.624,1.62376,1.62379,562000002.0
2007-02-15 19:43:00,1.62396,1.62396,1.62378,1.62378,360300001.0
2007-02-15 19:44:00,1.62393,1.62406,1.62382,1.62393,1000799999.0
2007-02-15 19:45:00,1.62395,1.62406,1.62383,1.62398,211599997.0
2007-02-15 19:46:00,1.62392,1.62402,1.62372,1.62385,764000003.0
2007-02-15 19:47:00,1.62371,1.62399,1.62371,1.62399,130800000.0
2007-02-15 19:48:00,1.62358,1.62404,1.62358,1.62403,591600000.0
2007-02-15 19:49:00,1.62405,1.62406,1.6239,1.62393,1333700012.0
2007-02-15 19:50:00,1.62371,1.62389,1.62371,1.6238,256500001.0
2007-02-15 19:51:00,1.62367,1.62389,1.62367,1.62376,378200001.0
2007-02-15 19:52:00,1.62369,1.62375,1.6236,1.62375,361900000.0
2007-02-15 19:53:00,1.62371,1.62371,1.62343,1.62344,545699997.0
2007-02-15 19:54:00,1.62362,1.62373,1.62354,1.62358,509599994.0
2007-02-15 19:55:00,1.62365,1.62372,1.62352,1.62365,373300000.0
2007-02-15 19:56:00,1.62372,1.62377,1.62351,1.62364,1229400000.0
2007-02-15 19:57:00,1.62359,1.62371,1.62339,1.62352,1561400007.0
2007-02-15 19:58:00,1.62352,1.62364,1.62337,1.62342,1641300006.0
2007-02-15 19:59:00,1.62352,1.62377,1.62352,1.6236,1077000003.0
2007-02-15 20:00:00,1.62377,1.624,1.62367,1.62367,626900003.0
2007-02-15 20:01:00,1.62358,1.62371,1.62333,1.62362,631300002.0
2007-02-15 20:02:00,1.62354,1.62384,1.62354,1.62368,404200006.0
2007-02-15 20:03:00,1.62358,1.62368,1.6235,1.62367,347700000.0
2007-02-15 20:04:00,1.62349,1.62362,1.62342,1.62362,337999998.0
2007-02-15 20:05:00,1.62351,1.62363,1.62333,1.62336,452599998.0
2007-02-15 20:06:00,1.62328,1.62333,1.62324,1.62333,540300005.0
2007-02-15 20:07:00,1.62319,1.62336,1.62315,1.62329,293500005.0
2007-02-15 20:08:00,1.62338,1.62338,1.62309,1.62309,1567499999.0
2007-02-15 20:09:00,1.62318,1.62341,1.62311,1.62322,240400001.0
2007-02-15 20:10:00,1.62324,1.62338,1.62324,1.62336,247000000.0
2007-02-15 20:11:00,1.62322,1.62335,1.62307,1.62322,675000007.0
2007-02-15 20:12:00,1.62295,1.62311,1.62291,1.62299,308599999.0
2007-02-15 20:13:00,1.62294,1.62303,1.62277,1.62284,1799900013.0
2007-02-15 20:14:00,1.62288,1.62288,1.62252,1.62265,585400009.0
2007-02-15 20:15:00,1.62261,1.62283,1.62261,1.62283,1127300000.0
2007-02-15 20:16:00,1.62286,1.62302,1.62281,1.62287,1731100007.0
2007-02-15 20:17:00,1.62298,1.62304,1.62278,1.62298,228200001.0
2007-02-15 20:18:00,1.62302,1.62302,1.62281,1.62281,640700005.0
2007-02-15 20:19:00,1.6226,1.6227,1.6226,1.6227,407999998.0
2007-02-15 20:21:00,1.62295,1.62311,1.62283,1.62304,407999998.0
2007-02-15 20:22:00,1.62299,1.62305,1.6229,1.62293,554200005.0
2007-02-15 20:23:00,1.62275,1.62296,1.62269,1.6228,1163199994.0
2007-02-15 20:24:00,1.62284,1.62292,1.62264,1.62281,666900002.0
2007-02-15 20:25:00,1.62267,1.62281,1.62257,1.62267,1013800001.0
2007-02-15 20:26:00,1.62266,1.6227,1.62261,1.62262,327599999.0
2007-02-15 20:27:00,1.62275,1.62283,1.62261,1.62276,585500002.0
2007-02-15 20:28:00,1.6226,1.6227,1.6226,1.6227,1766100019.0
2007-02-15 20:29:00,1.62299,1.623,1.62265,1.62265,1766100019.0
2007-02-15 20:30:00,1.6227,1.6228,1.6227,1.6228,2100599995.0
2007-02-15 20:31:00,1.62274,1.62292,1.62269,1.62282,2100599995.0
2007-02-15 20:32:00,1.6226,1.6227,1.6226,1.6226,617500000.0
2007-02-15 20:33:00,1.6227,1.62288,1.62258,1.62273,617500000.0
2007-02-15 20:34:00,1.62256,1.6228,1.62256,1.62275,278299998.0
2007-02-15 20:35:00,1.6226,1.6228,1.62258,1.6228,610499998.0
2007-02-15 20:36:00,1.62275,1.62285,1.62248,1.62275,603799999.0
2007-02-15 20:37:00,1.62287,1.62293,1.62263,1.62263,882499994.0
2007-02-15 20:38:00,1.62274,1.62275,1.62251,1.62257,1729599992.0
2007-02-15 20:39:00,1.62251,1.62273,1.62249,1.62264,1453500005.0
2007-02-15 20:40:00,1.62272,1.62285,1.62261,1.62261,1556600018.0
2007-02-15 20:41:00,1.6228,1.6228,1.62249,1.6227,492999999.0
2007-02-15 20:42:00,1.62268,1.62276,1.62243,1.62243,213499999.0
2007-02-15 20:43:00,1.6226,1.62277,1.6225,1.62265,779800002.0
2007-02-15 20:44:00,1.62264,1.62271,1.62246,1.62246,1216999995.0
2007-02-15 20:45:00,1.62251,1.6227,1.62251,1.62252,1032499994.0
2007-02-15 20:46:00,1.62271,1.62277,1.62249,1.62275,262899999.0
2007-02-15 20:47:00,1.62272,1.62278,1.6225,1.62264,769899997.0
2007-02-15 20:48:00,1.62258,1.62293,1.62258,1.62288,1721300007.0
2007-02-15 20:49:00,1.62277,1.62292,1.62265,1.62282,1060300008.0
2007-02-15 20:50:00,1.6218,1.6219,1.6218,1.6218,428599995.0
2007-02-15 20:51:00,1.62278,1.6229,1.62269,1.6228,428599995.0
2007-02-15 20:52:00,1.6229,1.62299,1.62276,1.62281,1445599994.0
2007-02-15 20:53:00,1.6228,1.62289,1.62266,1.62275,1590699997.0
2007-02-15 20:54:00,1.62286,1.62292,1.62273,1.62273,1079300004.0
2007-02-15 20:55:00,1.62279,1.62284,1.62265,1.62269,563800002.0
2007-02-15 20:56:00,1.62278,1.62284,1.62253,1.62272,2142900000.0
2007-02-15 20:57:00,1.6214,1.6215,1.6214,1.6215,1666500003.0
2007-02-15 20:58:00,1.6216,1.6216,1.6216,1.6216,1666500003.0
2007-02-15 20:59:00,1.6215,1.6216,1.6215,1.6216,1666500003.0
2007-02-15 21:01:00,1.6217,1.6217,1.6216,1.6216,1666500003.0
2007-02-15 21:02:00,1.6226,1.62271,1.62246,1.6225,1666500003.0
2007-02-15 21:03:00,1.6226,1.62271,1.62239,1.62245,1458799997.0
2007-02-15 21:04:00,1.62259,1.62261,1.62239,1.62245,254800004.0
2007-02-15 21:05:00,1.62266,1.62266,1.62238,1.62254,827500002.0
2007-02-15 21:06:00,1.62252,1.62282,1.62247,1.6227,411200006.0
2007-02-15 21:07:00,1.62263,1.62277,1.62263,1.62272,497900002.0
2007-02-15 21:08:00,1.62259,1.62275,1.62252,1.62275,361800005.0
2007-02-15 21:09:00,1.62273,1.62283,1.62257,1.62257,435500001.0
2007-02-15 21:10:00,1.62271,1.62281,1.62262,1.62272,854900006.0
2007-02-15 21:11:00,1.6227,1.62275,1.6226,1.62275,605800000.0
2007-02-15 21:12:00,1.62273,1.62273,1.62252,1.62266,290599996.0
2007-02-15 21:13:00,1.62262,1.62267,1.62188,1.62248,1438399997.0
2007-02-15 21:14:00,1.62262,1.62273,1.62251,1.62273,794600005.0
2007-02-15 21:15:00,1.62272,1.62272,1.62236,1.62237,693900000.0
2007-02-15 21:16:00,1.62246,1.62263,1.62226,1.62246,723400003.0
2007-02-15 21:17:00,1.6227,1.6228,1.62254,1.62257,1607200006.0
2007-02-15 21:18:00,1.62268,1.62275,1.62251,1.62272,786100000.0
2007-02-15 21:19:00,1.62251,1.6227,1.62247,1.62247,598700003.0
2007-02-15 21:22:00,1.6226,1.6228,1.62249,1.62275,1533099997.0
2007-02-15 21:23:00,1.62264,1.62286,1.62254,1.62268,1035299997.0
2007-02-15 21:24:00,1.6227,1.62281,1.62262,1.62264,516300003.0
2007-02-15 21:25:00,1.6226,1.62287,1.62249,1.62275,1493199998.0
2007-02-15 21:26:00,1.62277,1.62279,1.62262,1.62263,450100001.0
2007-02-15 21:27:00,1.62272,1.62283,1.62263,1.62276,553499992.0
2007-02-15 21:28:00,1.62272,1.6228,1.6226,1.6226,888399996.0
2007-02-15 21:29:00,1.62275,1.62281,1.62257,1.62265,378600003.0
2007-02-15 21:30:00,1.62273,1.62274,1.62253,1.62257,316700000.0
2007-02-15 21:31:00,1.62275,1.62275,1.62257,1.6226,577800001.0
2007-02-15 21:32:00,1.62278,1.62278,1.62246,1.62246,1501800021.0
2007-02-15 21:33:00,1.62265,1.62273,1.62249,1.62256,439200000.0
2007-02-15 21:34:00,1.62268,1.62269,1.62248,1.6225,1224600004.0
2007-02-15 21:35:00,1.62246,1.6226,1.6223,1.62238,985600002.0
2007-02-15 21:36:00,1.6224,1.6224,1.62217,1.62217,216599998.0
2007-02-15 21:37:00,1.6222,1.6223,1.62204,1.62204,450500003.0
2007-02-15 21:38:00,1.62213,1.62221,1.62202,1.62212,317300002.0
2007-02-15 21:39:00,1.622,1.622,1.6216,1.6216,98300000.0
2007-02-15 21:40:00,1.62177,1.62189,1.62151,1.62151,675000005.0
2007-02-15 21:41:00,1.62158,1.62175,1.62144,1.62155,1080900005.0
2007-02-15 21:42:00,1.6215,1.6217,1.62143,1.62154,622499999.0
2007-02-15 21:43:00,1.62161,1.62171,1.62152,1.62155,1167199999.0
2007-02-15 21:44:00,1.62162,1.62172,1.62145,1.62163,1553100000.0
2007-02-15 21:45:00,1.62156,1.62183,1.62156,1.62172,635500000.0
2007-02-15 21:46:00,1.62157,1.62186,1.62157,1.62184,1154800006.0
2007-02-15 21:47:00,1.6218,1.62198,1.62178,1.6219,1391900009.0
2007-02-15 21:48:00,1.62163,1.62192,1.62161,1.62192,306799999.0
2007-02-15 21:49:00,1.62183,1.62183,1.62154,1.62157,990699996.0
2007-02-15 21:50:00,1.62163,1.62187,1.62159,1.62187,320300006.0
2007-02-15 21:51:00,1.62183,1.62183,1.62163,1.62163,607500001.0
2007-02-15 21:52:00,1.62168,1.62177,1.6215,1.62165,1525200001.0
2007-02-15 21:53:00,1.62152,1.62164,1.6214,1.62162,441399997.0
2007-02-15 21:54:00,1.62156,1.62156,1.62132,1.62132,261299997.0
2007-02-15 21:55:00,1.62126,1.62138,1.62115,1.62138,450599996.0
2007-02-15 21:56:00,1.62144,1.62147,1.62124,1.62133,522300001.0
2007-02-15 21:57:00,1.62136,1.62152,1.62133,1.62152,466399999.0
2007-02-15 21:58:00,1.62149,1.62158,1.62138,1.62155,734000006.0
2007-02-15 21:59:00,1.62137,1.62158,1.62136,1.62151,1010700000.0
2007-02-15 22:00:00,1.62153,1.62171,1.62138,1.62155,637799998.0
2007-02-15 22:01:00,1.62158,1.62168,1.62158,1.62168,289900006.0
2007-02-15 22:02:00,1.62172,1.62184,1.6215,1.6215,1037400001.0
2007-02-15 22:03:00,1.62167,1.62176,1.62153,1.62175,427300001.0
2007-02-15 22:04:00,1.62168,1.62181,1.62163,1.6218,675400004.0
2007-02-15 22:05:00,1.62184,1.62193,1.62175,1.62186,435200000.0
2007-02-15 22:06:00,1.62195,1.62202,1.62179,1.62192,465200002.0
2007-02-15 22:07:00,1.62192,1.62192,1.62172,1.62185,196499999.0
2007-02-15 22:08:00,1.62183,1.62188,1.62169,1.62176,426700002.0
2007-02-15 22:09:00,1.62176,1.62188,1.62163,1.62188,385200000.0
2007-02-15 22:10:00,1.62183,1.62191,1.62166,1.62177,201200000.0
2007-02-15 22:11:00,1.62183,1.62183,1.62162,1.62162,353600002.0
2007-02-15 22:12:00,1.62166,1.62173,1.6215,1.6216,699399998.0
2007-02-15 22:13:00,1.62153,1.62157,1.62135,1.62145,240800001.0
2007-02-15 22:14:00,1.62146,1.62158,1.62133,1.62147,321800005.0
2007-02-15 22:15:00,1.62142,1.6216,1.62124,1.62139,830600000.0
2007-02-15 22:16:00,1.62135,1.62152,1.62134,1.6215,365100005.0
2007-02-15 22:17:00,1.62162,1.62178,1.62151,1.62177,284299997.0
2007-02-15 22:18:00,1.62165,1.6217,1.6215,1.62151,155600000.0
2007-02-15 22:19:00,1.6215,1.6217,1.62143,1.6217,341799999.0
2007-02-15 22:20:00,1.62165,1.6217,1.62148,1.6217,268700003.0
2007-02-15 22:21:00,1.6217,1.62171,1.62154,1.62156,291600002.0
2007-02-15 22:22:00,1.62157,1.62182,1.62154,1.62162,927599995.0
2007-02-15 22:23:00,1.62158,1.62188,1.62152,1.62182,289600001.0
2007-02-15 22:24:00,1.62171,1.62194,1.62168,1.62183,199800000.0
2007-02-15 22:25:00,1.62193,1.62197,1.6217,1.6217,792800003.0
2007-02-15 22:26:00,1.62172,1.62197,1.62172,1.62189,751899996.0
2007-02-15 22:27:00,1.62191,1.622,1.62159,1.62159,292300001.0
2007-02-15 22:28:00,1.62179,1.62228,1.62179,1.62211,808000004.0
2007-02-15 22:29:00,1.62216,1.62225,1.62193,1.62208,868800002.0
2007-02-15 22:30:00,1.62215,1.62225,1.62192,1.62203,796700011.0
2007-02-15 22:31:00,1.62206,1.62206,1.62173,1.62186,225100001.0
2007-02-15 22:32:00,1.62197,1.62219,1.62197,1.62216,244699998.0
2007-02-15 22:33:00,1.62192,1.62209,1.62186,1.62206,214900000.0
2007-02-15 22:34:00,1.62201,1.62217,1.62193,1.6221,447099998.0
2007-02-15 22:35:00,1.62222,1.62238,1.6222,1.62223,228399997.0
2007-02-15 22:36:00,1.6222,1.62239,1.62213,1.62232,647500003.0
2007-02-15 22:37:00,1.62217,1.6225,1.62213,1.62235,416300006.0
2007-02-15 22:38:00,1.62234,1.62234,1.62206,1.62212,428199998.0
2007-02-15 22:39:00,1.62198,1.62225,1.62189,1.62225,655800006.0
2007-02-15 22:40:00,1.62206,1.62226,1.62188,1.62212,817300004.0
2007-02-15 22:41:00,1.62204,1.62216,1.62187,1.62198,757600007.0
2007-02-15 22:42:00,1.6219,1.62216,1.6219,1.62199,764500001.0
2007-02-15 22:43:00,1.6219,1.6222,1.62148,1.6222,1102499996.0
2007-02-15 22:44:00,1.62196,1.6221,1.62181,1.62202,359900000.0
2007-02-15 22:45:00,1.62187,1.622,1.6217,1.6219,181299999.0
2007-02-15 22:46:00,1.62195,1.62195,1.6217,1.6217,167000001.0
2007-02-15 22:47:00,1.62191,1.62197,1.62181,1.62192,277899999.0
2007-02-15 22:48:00,1.62153,1.6218,1.62137,1.6218,358400002.0
2007-02-15 22:49:00,1.6219,1.62205,1.62179,1.62195,666899999.0
2007-02-15 22:50:00,1.62199,1.62199,1.62175,1.62175,276899996.0
2007-02-15 22:51:00,1.62193,1.62196,1.62173,1.6218,635999997.0
2007-02-15 22:52:00,1.62201,1.62223,1.62189,1.62189,471400000.0
2007-02-15 22:53:00,1.62197,1.62209,1.62192,1.62209,154200000.0
2007-02-15 22:54:00,1.62192,1.62206,1.62176,1.62192,469700003.0
2007-02-15 22:55:00,1.62198,1.62198,1.6218,1.6218,251400000.0
2007-02-15 22:56:00,1.62195,1.62203,1.62183,1.62193,109399998.0
2007-02-15 22:57:00,1.622,1.62215,1.62188,1.62192,426300001.0
2007-02-15 22:58:00,1.62211,1.62211,1.6219,1.622,246300001.0
2007-02-15 22:59:00,1.62176,1.62214,1.62171,1.622,363900006.0
2007-02-15 23:00:00,1.62155,1.62192,1.62155,1.6219,284300000.0
2007-02-15 23:01:00,1.62191,1.62222,1.62191,1.62222,326899999.0
2007-02-15 23:02:00,1.62205,1.62222,1.62205,1.62222,268999995.0
2007-02-15 23:03:00,1.62226,1.62227,1.6221,1.62216,349600002.0
2007-02-15 23:04:00,1.62207,1.6222,1.62187,1.62211,168000002.0
2007-02-15 23:05:00,1.62203,1.62216,1.62197,1.62212,194800000.0
2007-02-15 23:06:00,1.62207,1.62225,1.62207,1.6222,253999999.0
2007-02-15 23:07:00,1.62214,1.62214,1.62196,1.62198,121500000.0
2007-02-15 23:08:00,1.62209,1.62216,1.62197,1.62208,59900000.0
2007-02-15 23:09:00,1.62212,1.62219,1.62212,1.62219,82400002.0
2007-02-15 23:10:00,1.62211,1.62225,1.62204,1.6222,129100001.0
2007-02-15 23:11:00,1.62209,1.62225,1.62209,1.62209,191200000.0
2007-02-15 23:12:00,1.62223,1.6223,1.62215,1.62219,383600002.0
2007-02-15 23:13:00,1.62219,1.62223,1.62204,1.62208,95800000.0
2007-02-15 23:14:00,1.62211,1.62219,1.622,1.62206,181800001.0
2007-02-15 23:15:00,1.62221,1.62221,1.62203,1.62205,105400002.0
2007-02-15 23:16:00,1.62209,1.62214,1.62191,1.62206,158599999.0
2007-02-15 23:17:00,1.62214,1.62214,1.62189,1.62201,346099998.0
2007-02-15 23:18:00,1.62199,1.62233,1.62198,1.62233,401500001.0
2007-02-15 23:19:00,1.62231,1.62231,1.62209,1.62209,72700002.0
2007-02-15 23:20:00,1.6222,1.62228,1.62211,1.6222,108700000.0
2007-02-15 23:21:00,1.62222,1.62232,1.62211,1.6222,249199998.0
2007-02-15 23:22:00,1.62221,1.62228,1.62214,1.62219,178799996.0
2007-02-15 23:23:00,1.62224,1.62239,1.62224,1.62239,87100002.0
2007-02-15 23:24:00,1.62236,1.6225,1.62225,1.62244,272400000.0
2007-02-15 23:25:00,1.62228,1.62248,1.62222,1.6224,348500004.0
2007-02-15 23:26:00,1.62257,1.62271,1.62257,1.62261,217300001.0
2007-02-15 23:27:00,1.62271,1.62273,1.62259,1.62273,302599998.0
2007-02-15 23:28:00,1.62273,1.62286,1.62266,1.6227,275400002.0
2007-02-15 23:29:00,1.62258,1.62271,1.62254,1.62255,194700000.0
2007-02-15 23:30:00,1.62279,1.62296,1.62271,1.62285,207700002.0
2007-02-15 23:31:00,1.6229,1.62295,1.62279,1.62288,331400001.0
2007-02-15 23:32:00,1.62293,1.62305,1.62269,1.62295,472699999.0
2007-02-15 23:33:00,1.62296,1.62296,1.62269,1.62269,208399997.0
2007-02-15 23:34:00,1.62268,1.62278,1.62256,1.62267,144800000.0
2007-02-15 23:35:00,1.62268,1.62284,1.62264,1.62284,109900002.0
2007-02-15 23:36:00,1.62265,1.62295,1.62265,1.62295,279200005.0
2007-02-15 23:37:00,1.62288,1.62288,1.62277,1.62277,100600001.0
2007-02-15 23:38:00,1.62278,1.62293,1.62275,1.62279,406400006.0
2007-02-15 23:39:00,1.62279,1.62292,1.62277,1.62292,159499999.0
2007-02-15 23:40:00,1.62278,1.62284,1.62265,1.62284,230300003.0
2007-02-15 23:41:00,1.62293,1.62293,1.62267,1.62276,293800002.0
2007-02-15 23:42:00,1.6229,1.62297,1.62273,1.62273,254900002.0
2007-02-15 23:43:00,1.62286,1.62286,1.62253,1.62286,251500000.0
2007-02-15 23:44:00,1.62255,1.62295,1.62255,1.6229,163800000.0
2007-02-15 23:45:00,1.62288,1.62299,1.6228,1.6229,72400001.0
2007-02-15 23:46:00,1.62283,1.62298,1.62281,1.62285,213900002.0
2007-02-15 23:47:00,1.62293,1.62293,1.62276,1.62282,95299999.0
2007-02-15 23:48:00,1.62275,1.62287,1.62262,1.62276,266100000.0
2007-02-15 23:49:00,1.6227,1.62277,1.62252,1.62265,125299999.0
2007-02-15 23:50:00,1.62262,1.62283,1.62262,1.62283,97500000.0
2007-02-15 23:51:00,1.62267,1.62279,1.62256,1.62264,199000000.0
2007-02-15 23:52:00,1.62262,1.62263,1.62237,1.62251,362799997.0
2007-02-15 23:53:00,1.62237,1.62263,1.62233,1.62246,258700000.0
2007-02-15 23:54:00,1.62258,1.62262,1.62228,1.62228,296400004.0
2007-02-15 23:55:00,1.6225,1.62256,1.62236,1.62248,323799997.0
2007-02-15 23:56:00,1.62253,1.62253,1.62224,1.62236,176500000.0
2007-02-15 23:57:00,1.62237,1.62242,1.62215,1.62215,288499997.0
2007-02-15 23:58:00,1.6221,1.6221,1.6218,1.622,299000005.0
2007-02-15 23:59:00,1.62214,1.62233,1.62209,1.62221,225099998.0
2007-02-16 00:00:00,1.62211,1.62218,1.62209,1.62212,106199997.0
2007-02-16 00:01:00,1.6218,1.62191,1.62151,1.62185,455900002.0
2007-02-16 00:02:00,1.62177,1.62184,1.62131,1.62134,394800002.0
2007-02-16 00:03:00,1.62162,1.622,1.62157,1.62181,443600000.0
2007-02-16 00:04:00,1.62165,1.6218,1.62144,1.62146,244200003.0
2007-02-16 00:05:00,1.6219,1.62205,1.6219,1.62205,290600005.0
2007-02-16 00:06:00,1.62151,1.6219,1.6214,1.62159,347099992.0
2007-02-16 00:07:00,1.62183,1.62205,1.62177,1.62205,244400001.0
2007-02-16 00:08:00,1.62197,1.622,1.62185,1.62189,94500000.0
2007-02-16 00:09:00,1.62203,1.62203,1.62177,1.62181,412900000.0
2007-02-16 00:10:00,1.62195,1.62204,1.62186,1.62204,174400001.0
2007-02-16 00:11:00,1.62198,1.6221,1.62192,1.62207,196799999.0
2007-02-16 00:12:00,1.62194,1.62206,1.62182,1.62194,444400001.0
2007-02-16 00:13:00,1.62207,1.62215,1.62192,1.62205,80500000.0
2007-02-16 00:14:00,1.62208,1.6221,1.62196,1.62199,181300001.0
2007-02-16 00:15:00,1.622,1.6221,1.622,1.6221,47100000.0
2007-02-16 00:16:00,1.62198,1.62208,1.62197,1.62207,77500000.0
2007-02-16 00:17:00,1.62207,1.62217,1.62189,1.622,344999998.0
2007-02-16 00:18:00,1.62192,1.62218,1.62189,1.62218,204800001.0
2007-02-16 00:19:00,1.62199,1.62224,1.62199,1.62212,183700003.0
2007-02-16 00:20:00,1.62219,1.62225,1.62203,1.62219,297299998.0
2007-02-16 00:21:00,1.62205,1.62217,1.62193,1.6221,201500005.0
2007-02-16 00:22:00,1.62196,1.62218,1.62196,1.62218,136100000.0
2007-02-16 00:23:00,1.6222,1.6222,1.62204,1.62204,58400000.0
2007-02-16 00:24:00,1.62219,1.62222,1.62192,1.62192,239699999.0
2007-02-16 00:25:00,1.62207,1.62232,1.622,1.62232,180299999.0
2007-02-16 00:26:00,1.62229,1.62229,1.62193,1.62193,256300001.0
2007-02-16 00:27:00,1.622,1.62207,1.62192,1.62207,121900001.0
2007-02-16 00:28:00,1.62201,1.6221,1.62187,1.62189,201400000.0
2007-02-16 00:29:00,1.62195,1.62207,1.62195,1.62207,40800000.0
2007-02-16 00:30:00,1.62215,1.62215,1.62194,1.622,308000000.0
2007-02-16 00:31:00,1.62166,1.622,1.62158,1.62179,283199996.0
2007-02-16 00:32:00,1.622,1.62214,1.622,1.62214,68100000.0
2007-02-16 00:33:00,1.62211,1.62225,1.62205,1.62205,276800003.0
2007-02-16 00:34:00,1.62222,1.62237,1.62213,1.62225,473300001.0
2007-02-16 00:35:00,1.6223,1.6224,1.6223,1.6224,42000000.0
2007-02-16 00:36:00,1.62235,1.62246,1.62226,1.62238,159899999.0
2007-02-16 00:37:00,1.62228,1.62232,1.62217,1.62221,251099998.0
2007-02-16 00:38:00,1.62211,1.62222,1.62205,1.62205,189200002.0
2007-02-16 00:39:00,1.62212,1.62229,1.62205,1.62205,136699999.0
2007-02-16 00:40:00,1.62207,1.62223,1.62207,1.62211,432600006.0
2007-02-16 00:41:00,1.62213,1.6222,1.62207,1.62215,76899999.0
2007-02-16 00:42:00,1.62205,1.62222,1.62203,1.62216,381500000.0
2007-02-16 00:43:00,1.62217,1.62217,1.62162,1.62178,280799998.0
2007-02-16 00:44:00,1.6221,1.62228,1.6221,1.62212,103199999.0
2007-02-16 00:45:00,1.62219,1.6222,1.62202,1.62202,175600000.0
2007-02-16 00:46:00,1.62195,1.62218,1.62195,1.62218,173500005.0
2007-02-16 00:47:00,1.62218,1.62218,1.62206,1.62206,88700002.0
2007-02-16 00:48:00,1.62205,1.62208,1.62191,1.62191,359199993.0
2007-02-16 00:49:00,1.6219,1.62204,1.6214,1.6214,214200000.0
2007-02-16 00:50:00,1.62201,1.62212,1.6219,1.62212,415299993.0
2007-02-16 00:51:00,1.62202,1.62214,1.62185,1.62206,229299999.0
2007-02-16 00:52:00,1.6216,1.62202,1.62148,1.62179,439200000.0
2007-02-16 00:53:00,1.62197,1.62209,1.62186,1.62205,305999999.0
2007-02-16 00:54:00,1.62195,1.62207,1.62181,1.62195,260700003.0
2007-02-16 00:55:00,1.62212,1.62221,1.62199,1.62207,326499996.0
2007-02-16 00:56:00,1.62218,1.62227,1.62202,1.62215,234800000.0
2007-02-16 00:57:00,1.62223,1.62237,1.62208,1.62215,409499999.0
2007-02-16 00:58:00,1.62228,1.62234,1.62199,1.62217,366800005.0
2007-02-16 00:59:00,1.622,1.62229,1.622,1.62229,145299999.0
2007-02-16 01:00:00,1.62227,1.62228,1.62206,1.62215,266200004.0
2007-02-16 01:01:00,1.6222,1.6223,1.62213,1.62229,177099999.0
2007-02-16 01:02:00,1.62215,1.62227,1.6221,1.62224,206800004.0
2007-02-16 01:03:00,1.62191,1.62219,1.62191,1.62219,53600002.0
2007-02-16 01:04:00,1.62218,1.62225,1.62192,1.62217,350499997.0
2007-02-16 01:05:00,1.62209,1.62224,1.622,1.62203,307400003.0
2007-02-16 01:06:00,1.62221,1.62222,1.6219,1.6219,235400000.0
2007-02-16 01:07:00,1.62199,1.62222,1.62199,1.62222,190600002.0
2007-02-16 01:08:00,1.6221,1.62223,1.62207,1.62223,217899999.0
2007-02-16 01:09:00,1.62221,1.62231,1.62217,1.62226,409000000.0
2007-02-16 01:10:00,1.62218,1.62225,1.6221,1.6222,261499996.0
2007-02-16 01:11:00,1.62222,1.62232,1.62216,1.62221,136599998.0
2007-02-16 01:12:00,1.62214,1.6223,1.62208,1.6222,232800003.0
2007-02-16 01:13:00,1.62222,1.62228,1.62195,1.62195,180600002.0
2007-02-16 01:14:00,1.622,1.62219,1.62191,1.62209,171500000.0
2007-02-16 01:15:00,1.62215,1.62222,1.62196,1.62202,533799997.0
2007-02-16 01:16:00,1.6217,1.62224,1.62152,1.62197,182200002.0
2007-02-16 01:17:00,1.62217,1.62243,1.62198,1.62225,323799998.0
2007-02-16 01:18:00,1.62235,1.62248,1.62216,1.62222,306200005.0
2007-02-16 01:19:00,1.62224,1.62224,1.62198,1.62204,250100004.0
2007-02-16 01:20:00,1.62215,1.62222,1.62206,1.6222,115300000.0
2007-02-16 01:21:00,1.62228,1.62237,1.6221,1.62223,453900003.0
2007-02-16 01:22:00,1.62223,1.62228,1.62222,1.62227,42099998.0
2007-02-16 01:23:00,1.62214,1.62232,1.62209,1.62209,310899998.0
2007-02-16 01:24:00,1.62202,1.62219,1.62198,1.62207,160200003.0
2007-02-16 01:25:00,1.62202,1.62217,1.62191,1.622,118300001.0
2007-02-16 01:26:00,1.62215,1.62221,1.62215,1.62219,17200000.0
2007-02-16 01:27:00,1.622,1.622,1.62169,1.62169,436600002.0
2007-02-16 01:28:00,1.62177,1.62198,1.62177,1.62183,345099999.0
2007-02-16 01:29:00,1.62174,1.62186,1.6217,1.62183,160200001.0
2007-02-16 01:30:00,1.6218,1.62198,1.62179,1.62197,377500004.0
2007-02-16 01:31:00,1.62179,1.6219,1.62176,1.62188,106200003.0
2007-02-16 01:32:00,1.62194,1.62221,1.62182,1.62221,459500002.0
2007-02-16 01:33:00,1.62219,1.62219,1.62198,1.62213,277400002.0
2007-02-16 01:34:00,1.62188,1.62221,1.62188,1.6221,389600004.0
2007-02-16 01:35:00,1.62202,1.62207,1.6219,1.62194,213699998.0
2007-02-16 01:36:00,1.62203,1.62209,1.62187,1.62199,356999996.0
2007-02-16 01:37:00,1.62182,1.62207,1.62182,1.62207,255000001.0
2007-02-16 01:38:00,1.62213,1.62213,1.62188,1.62199,507199998.0
2007-02-16 01:39:00,1.62198,1.62208,1.62169,1.62169,371700004.0
2007-02-16 01:40:00,1.62183,1.62188,1.62174,1.62188,123800001.0
2007-02-16 01:41:00,1.62187,1.62195,1.62175,1.6219,216600000.0
2007-02-16 01:42:00,1.62186,1.62224,1.62186,1.62224,123799998.0
2007-02-16 01:43:00,1.62216,1.62225,1.62197,1.62204,87300002.0
2007-02-16 01:44:00,1.6221,1.62237,1.6221,1.6221,245000004.0
2007-02-16 01:45:00,1.62202,1.62216,1.62192,1.62207,216499998.0
2007-02-16 01:46:00,1.62215,1.62245,1.62209,1.62233,261800004.0
2007-02-16 01:47:00,1.62223,1.62223,1.62203,1.62203,199899998.0
2007-02-16 01:48:00,1.62208,1.62216,1.62198,1.62202,252200000.0
2007-02-16 01:49:00,1.62196,1.62212,1.6219,1.62212,220800000.0
2007-02-16 01:50:00,1.62193,1.62212,1.62191,1.62212,392999999.0
2007-02-16 01:51:00,1.62212,1.6222,1.622,1.6221,191700004.0
2007-02-16 01:52:00,1.62192,1.62202,1.62176,1.62189,341900001.0
2007-02-16 01:53:00,1.62203,1.62205,1.62179,1.62199,219700000.0
2007-02-16 01:54:00,1.62196,1.62202,1.62175,1.62191,385100005.0
2007-02-16 01:55:00,1.62192,1.62198,1.62174,1.62186,291899998.0
2007-02-16 01:56:00,1.62196,1.62204,1.62185,1.62191,188500001.0
2007-02-16 01:57:00,1.62202,1.62215,1.62202,1.62215,85599999.0
2007-02-16 01:58:00,1.62201,1.62215,1.62199,1.62199,161200004.0
2007-02-16 01:59:00,1.62193,1.62212,1.62193,1.62212,163000000.0
2007-02-16 02:00:00,1.62209,1.62209,1.62178,1.62183,195500002.0
2007-02-16 02:01:00,1.62199,1.62201,1.62181,1.62193,293300002.0
2007-02-16 02:02:00,1.62183,1.62205,1.62177,1.62187,309899998.0
2007-02-16 02:03:00,1.62184,1.62202,1.62173,1.62195,366399995.0
2007-02-16 02:04:00,1.62196,1.62205,1.62179,1.62205,364700005.0
2007-02-16 02:05:00,1.62186,1.62202,1.62171,1.62184,66900000.0
2007-02-16 02:06:00,1.62198,1.62203,1.62189,1.62197,198500001.0
2007-02-16 02:07:00,1.622,1.62208,1.62185,1.62204,378599999.0
2007-02-16 02:08:00,1.62182,1.62194,1.62134,1.62189,336700002.0
2007-02-16 02:09:00,1.62205,1.62205,1.62187,1.6219,110199999.0
2007-02-16 02:10:00,1.622,1.622,1.6219,1.6219,34400000.0
2007-02-16 02:11:00,1.6218,1.6219,1.62145,1.62145,357299997.0
2007-02-16 02:12:00,1.62188,1.62202,1.62188,1.62202,54700002.0
2007-02-16 02:13:00,1.6219,1.622,1.6219,1.622,133100001.0
2007-02-16 02:14:00,1.62194,1.6221,1.62193,1.62207,276300003.0
2007-02-16 02:15:00,1.62191,1.62209,1.62188,1.62203,295199998.0
2007-02-16 02:16:00,1.62136,1.62171,1.62136,1.6214,329400001.0
2007-02-16 02:17:00,1.62206,1.62206,1.6218,1.622,246800000.0
2007-02-16 02:18:00,1.6221,1.6221,1.622,1.622,63100000.0
2007-02-16 02:19:00,1.62216,1.62218,1.62216,1.62218,15400000.0
2007-02-16 02:20:00,1.62208,1.62215,1.62194,1.62196,119199999.0
2007-02-16 02:21:00,1.62222,1.62227,1.62137,1.62143,347399999.0
2007-02-16 02:22:00,1.62197,1.62214,1.62194,1.62202,379300003.0
2007-02-16 02:23:00,1.62207,1.62207,1.62177,1.62181,316100002.0
2007-02-16 02:24:00,1.62193,1.62206,1.62176,1.62206,286299997.0
2007-02-16 02:25:00,1.62165,1.62189,1.62149,1.62181,400099995.0
2007-02-16 02:26:00,1.62193,1.62207,1.62193,1.62207,86699999.0
2007-02-16 02:27:00,1.62216,1.62216,1.62187,1.62207,364800002.0
2007-02-16 02:28:00,1.62191,1.6222,1.62191,1.62214,222899997.0
2007-02-16 02:29:00,1.62198,1.62222,1.62198,1.62218,252100000.0
2007-02-16 02:30:00,1.622,1.62215,1.6218,1.62205,167300004.0
2007-02-16 02:31:00,1.62211,1.62225,1.62203,1.62203,325200002.0
2007-02-16 02:32:00,1.62198,1.6221,1.62184,1.62189,261399999.0
2007-02-16 02:33:00,1.6221,1.6221,1.622,1.622,38500000.0
2007-02-16 02:34:00,1.62208,1.62208,1.62185,1.62208,324200004.0
2007-02-16 02:35:00,1.62211,1.62211,1.62176,1.62178,423900004.0
2007-02-16 02:36:00,1.6217,1.62181,1.62138,1.62152,194200002.0
2007-02-16 02:37:00,1.62152,1.62171,1.62142,1.62156,203900006.0
2007-02-16 02:38:00,1.62151,1.62151,1.62137,1.62137,37600000.0
2007-02-16 02:39:00,1.6213,1.6214,1.6213,1.6214,46400000.0
2007-02-16 02:40:00,1.62144,1.62147,1.62144,1.62147,60699998.0
2007-02-16 02:41:00,1.62135,1.62135,1.62102,1.62102,473399996.0
2007-02-16 02:42:00,1.62114,1.62129,1.62111,1.62129,175000000.0
2007-02-16 02:43:00,1.62132,1.62139,1.6212,1.62129,327500003.0
2007-02-16 02:44:00,1.62139,1.62159,1.62134,1.62149,139800002.0
2007-02-16 02:45:00,1.62149,1.62162,1.62149,1.62162,95099998.0
2007-02-16 02:46:00,1.6215,1.62163,1.62145,1.62163,59100001.0
2007-02-16 02:47:00,1.6216,1.62186,1.6216,1.62186,285300002.0
2007-02-16 02:48:00,1.6217,1.62182,1.62158,1.62172,307699997.0
2007-02-16 02:49:00,1.62159,1.62168,1.62146,1.62168,329000000.0
2007-02-16 02:50:00,1.62162,1.62175,1.62155,1.62168,206099997.0
2007-02-16 02:51:00,1.62163,1.62171,1.62151,1.62169,329999998.0
2007-02-16 02:52:00,1.62167,1.62168,1.62148,1.62158,303499999.0
2007-02-16 02:53:00,1.62171,1.62174,1.6215,1.62156,236399996.0
2007-02-16 02:54:00,1.62146,1.62169,1.62145,1.62148,485500002.0
2007-02-16 02:55:00,1.62137,1.62159,1.62137,1.6215,455200001.0
2007-02-16 02:56:00,1.62143,1.62143,1.62106,1.62106,119799999.0
2007-02-16 02:57:00,1.6213,1.62136,1.62109,1.62118,397499995.0
2007-02-16 02:58:00,1.62126,1.62143,1.62125,1.62143,151800003.0
2007-02-16 02:59:00,1.62146,1.62147,1.62134,1.62134,193499999.0
2007-02-16 03:00:00,1.62132,1.62135,1.62119,1.62135,42800001.0
2007-02-16 03:01:00,1.62123,1.62157,1.62123,1.62144,363699998.0
2007-02-16 03:02:00,1.62133,1.62152,1.62116,1.62116,174500002.0
2007-02-16 03:03:00,1.62142,1.62152,1.62128,1.62138,111700000.0
2007-02-16 03:04:00,1.62138,1.62139,1.62121,1.62133,172600001.0
2007-02-16 03:05:00,1.6208,1.62102,1.62055,1.62066,357200004.0
2007-02-16 03:06:00,1.62122,1.62128,1.62097,1.62107,372999996.0
2007-02-16 03:07:00,1.62121,1.6214,1.62121,1.6214,233299999.0
2007-02-16 03:08:00,1.62132,1.62144,1.62129,1.62137,197200001.0
2007-02-16 03:09:00,1.62127,1.62139,1.6212,1.6212,138300001.0
2007-02-16 03:10:00,1.62139,1.62142,1.62117,1.6213,160200001.0
2007-02-16 03:11:00,1.62129,1.62143,1.62127,1.6213,131900000.0
2007-02-16 03:12:00,1.6214,1.62144,1.62115,1.62138,427200005.0
2007-02-16 03:13:00,1.62131,1.62131,1.62107,1.62108,121800000.0
2007-02-16 03:14:00,1.62098,1.62131,1.62098,1.62131,126500000.0
2007-02-16 03:15:00,1.62132,1.62145,1.6212,1.6212,303599999.0
2007-02-16 03:16:00,1.62127,1.62144,1.62112,1.62128,291199999.0
2007-02-16 03:17:00,1.62142,1.62142,1.62119,1.62119,125100000.0
2007-02-16 03:18:00,1.62137,1.62148,1.62128,1.62136,254600003.0
2007-02-16 03:19:00,1.62146,1.62154,1.62092,1.62092,284299997.0
2007-02-16 03:20:00,1.62148,1.62155,1.62137,1.62148,184100003.0
2007-02-16 03:21:00,1.62148,1.62149,1.62134,1.62136,247000004.0
2007-02-16 03:22:00,1.62155,1.62155,1.6215,1.6215,75099998.0
2007-02-16 03:23:00,1.6215,1.62153,1.62132,1.62132,178000001.0
2007-02-16 03:24:00,1.6215,1.62155,1.62135,1.62147,289100001.0
2007-02-16 03:25:00,1.62153,1.62153,1.62136,1.62143,71300001.0
2007-02-16 03:26:00,1.62142,1.62149,1.62132,1.62139,217000003.0
2007-02-16 03:27:00,1.62153,1.62157,1.62145,1.62145,81500000.0
2007-02-16 03:28:00,1.6216,1.62165,1.62155,1.62162,173100000.0
2007-02-16 03:29:00,1.62142,1.62164,1.62142,1.62164,61600000.0
2007-02-16 03:30:00,1.62146,1.62162,1.62133,1.62137,250400000.0
2007-02-16 03:31:00,1.62144,1.62144,1.62129,1.62129,30400000.0
2007-02-16 03:32:00,1.62116,1.62149,1.62116,1.62141,285100000.0
2007-02-16 03:33:00,1.62144,1.6216,1.62131,1.62136,440300000.0
2007-02-16 03:34:00,1.62147,1.62153,1.6213,1.62143,419400000.0
2007-02-16 03:35:00,1.62125,1.62141,1.62119,1.62138,337400001.0
2007-02-16 03:36:00,1.62134,1.6216,1.62126,1.6216,236100001.0
2007-02-16 03:37:00,1.62149,1.62152,1.62133,1.62134,254600001.0
2007-02-16 03:38:00,1.62137,1.6214,1.62119,1.62125,290599998.0
2007-02-16 03:39:00,1.62125,1.62135,1.62114,1.62126,32100000.0
2007-02-16 03:40:00,1.62126,1.62135,1.62104,1.62125,316500004.0
2007-02-16 03:41:00,1.62106,1.6213,1.62106,1.62123,179900000.0
2007-02-16 03:42:00,1.62122,1.62128,1.62111,1.62113,270000000.0
2007-02-16 03:43:00,1.62138,1.62144,1.62113,1.62113,311300002.0
2007-02-16 03:44:00,1.62113,1.62131,1.62113,1.62128,177100000.0
2007-02-16 03:45:00,1.6212,1.62131,1.62107,1.62122,436000003.0
2007-02-16 03:46:00,1.62121,1.62132,1.62104,1.62123,251600003.0
2007-02-16 03:47:00,1.62133,1.62149,1.62114,1.62149,164100000.0
2007-02-16 03:48:00,1.6214,1.6215,1.6212,1.6213,80800002.0
2007-02-16 03:49:00,1.62132,1.62132,1.62102,1.62102,226299997.0
2007-02-16 03:50:00,1.62136,1.62152,1.62134,1.62141,351600003.0
2007-02-16 03:51:00,1.62129,1.62143,1.6212,1.62143,286699999.0
2007-02-16 03:52:00,1.62116,1.62135,1.62113,1.62127,142200000.0
2007-02-16 03:53:00,1.62126,1.62129,1.62117,1.62123,133300002.0
2007-02-16 03:54:00,1.62121,1.62137,1.62109,1.62109,307600001.0
2007-02-16 03:55:00,1.62122,1.62122,1.62105,1.62105,75900002.0
2007-02-16 03:56:00,1.62114,1.62141,1.62114,1.62135,368200000.0
2007-02-16 03:57:00,1.62134,1.62144,1.62121,1.62134,192300002.0
2007-02-16 03:58:00,1.62131,1.62148,1.6211,1.62122,278299997.0
2007-02-16 03:59:00,1.62105,1.6213,1.62105,1.6213,374200000.0
2007-02-16 04:00:00,1.62128,1.62135,1.62122,1.6213,78200000.0
2007-02-16 04:01:00,1.6213,1.62143,1.62117,1.62124,376400001.0
2007-02-16 04:02:00,1.62141,1.62154,1.62133,1.62148,212700001.0
2007-02-16 04:03:00,1.62132,1.62157,1.6213,1.62145,380100001.0
2007-02-16 04:04:00,1.62158,1.62162,1.62155,1.62155,32500001.0
2007-02-16 04:05:00,1.62144,1.62165,1.62144,1.62165,349000001.0
2007-02-16 04:06:00,1.6216,1.62165,1.62147,1.62158,243600003.0
2007-02-16 04:07:00,1.6216,1.62165,1.6213,1.62156,298500003.0
2007-02-16 04:08:00,1.62153,1.62172,1.62146,1.62172,225900000.0
2007-02-16 04:09:00,1.6213,1.62162,1.6209,1.62134,374299998.0
2007-02-16 04:10:00,1.62168,1.62171,1.62148,1.62164,284900001.0
2007-02-16 04:11:00,1.6216,1.62165,1.62142,1.62142,289800002.0
2007-02-16 04:12:00,1.6216,1.6217,1.6215,1.62162,259900004.0
2007-02-16 04:13:00,1.62156,1.62179,1.62147,1.62172,416400001.0
2007-02-16 04:14:00,1.62157,1.62173,1.62149,1.62155,327400002.0
2007-02-16 04:15:00,1.62165,1.62179,1.62163,1.62177,324600003.0
2007-02-16 04:16:00,1.62163,1.62177,1.62149,1.6217,244599998.0
2007-02-16 04:17:00,1.6216,1.62172,1.62152,1.6217,452399993.0
2007-02-16 04:18:00,1.62162,1.62175,1.62162,1.62175,142899997.0
2007-02-16 04:19:00,1.62164,1.62166,1.62143,1.62147,328400001.0
2007-02-16 04:20:00,1.6216,1.6216,1.62126,1.62126,75100000.0
2007-02-16 04:21:00,1.62138,1.62153,1.62131,1.62132,243799999.0
2007-02-16 04:22:00,1.62127,1.62156,1.62121,1.62156,246700000.0
2007-02-16 04:23:00,1.62133,1.62157,1.62133,1.62148,471700004.0
2007-02-16 04:24:00,1.62152,1.62163,1.62138,1.62143,299500003.0
2007-02-16 04:25:00,1.62145,1.62153,1.62119,1.62138,393699999.0
2007-02-16 04:26:00,1.62145,1.62145,1.6213,1.62138,244499992.0
2007-02-16 04:27:00,1.6214,1.62145,1.6214,1.62145,61500000.0
2007-02-16 04:28:00,1.62137,1.62145,1.62127,1.62137,107799999.0
2007-02-16 04:29:00,1.62107,1.62135,1.62101,1.62111,331600003.0
2007-02-16 04:30:00,1.62118,1.6214,1.62118,1.6214,75100000.0
2007-02-16 04:31:00,1.6214,1.62147,1.62131,1.62137,339100002.0
2007-02-16 04:32:00,1.62135,1.62137,1.62111,1.62122,336400000.0
2007-02-16 04:33:00,1.62134,1.62143,1.62121,1.62143,285899995.0
2007-02-16 04:34:00,1.62127,1.62141,1.62122,1.62126,239800000.0
2007-02-16 04:35:00,1.62094,1.62126,1.62084,1.62112,458700001.0
2007-02-16 04:36:00,1.62135,1.6214,1.62116,1.6214,237399999.0
2007-02-16 04:37:00,1.62144,1.62148,1.62113,1.62113,219200003.0
2007-02-16 04:38:00,1.62111,1.62133,1.62111,1.62133,274200000.0
2007-02-16 04:39:00,1.62131,1.62139,1.62112,1.6212,227100000.0
2007-02-16 04:40:00,1.62119,1.62128,1.62109,1.62125,228799996.0
2007-02-16 04:41:00,1.62127,1.62127,1.62107,1.62107,186900001.0
2007-02-16 04:42:00,1.6211,1.62124,1.62108,1.62118,416299999.0
2007-02-16 04:43:00,1.62111,1.62129,1.62108,1.62111,224100000.0
2007-02-16 04:44:00,1.62104,1.6213,1.62104,1.62121,399499996.0
2007-02-16 04:45:00,1.62114,1.62134,1.62099,1.62099,234299999.0
2007-02-16 04:46:00,1.6212,1.6212,1.6211,1.6211,31200001.0
2007-02-16 04:47:00,1.62123,1.62134,1.62115,1.6212,247899999.0
2007-02-16 04:48:00,1.62115,1.62123,1.62104,1.62123,309800003.0
2007-02-16 04:49:00,1.62133,1.6214,1.62098,1.6211,372699998.0
2007-02-16 04:50:00,1.62092,1.6211,1.62085,1.6211,263100006.0
2007-02-16 04:51:00,1.621,1.62118,1.621,1.62111,284100005.0
2007-02-16 04:52:00,1.6211,1.6211,1.621,1.621,7200000.0
2007-02-16 04:53:00,1.62098,1.62115,1.62084,1.62107,76099999.0
2007-02-16 04:54:00,1.62109,1.6211,1.62083,1.62101,458799990.0
2007-02-16 04:55:00,1.621,1.62106,1.62082,1.62094,333699997.0
2007-02-16 04:56:00,1.621,1.621,1.6209,1.6209,28699999.0
2007-02-16 04:57:00,1.62102,1.62108,1.6209,1.621,320200002.0
2007-02-16 04:58:00,1.62094,1.62104,1.62081,1.62099,412499999.0
2007-02-16 04:59:00,1.6209,1.621,1.6209,1.621,86200001.0
2007-02-16 05:00:00,1.62089,1.62103,1.62086,1.62099,302500002.0
2007-02-16 05:01:00,1.621,1.621,1.62085,1.62085,185999999.0
2007-02-16 05:02:00,1.62083,1.62095,1.62069,1.6208,286100001.0
2007-02-16 05:03:00,1.62087,1.62095,1.62073,1.62088,188600004.0
2007-02-16 05:04:00,1.6208,1.62105,1.62079,1.62097,426800002.0
2007-02-16 05:05:00,1.62085,1.621,1.62084,1.621,328500001.0
2007-02-16 05:06:00,1.62097,1.62102,1.62087,1.62089,134300000.0
2007-02-16 05:07:00,1.62098,1.62105,1.6209,1.62102,322699998.0
2007-02-16 05:08:00,1.62094,1.62109,1.6209,1.6209,487400003.0
2007-02-16 05:09:00,1.62098,1.62098,1.62086,1.62086,128599997.0
2007-02-16 05:10:00,1.62103,1.62112,1.62085,1.62085,363100003.0
2007-02-16 05:11:00,1.62094,1.62102,1.62078,1.62093,179900003.0
2007-02-16 05:12:00,1.62098,1.62105,1.62082,1.62097,178700002.0
2007-02-16 05:13:00,1.62102,1.62112,1.62094,1.62102,268599999.0
2007-02-16 05:14:00,1.62088,1.62102,1.62085,1.62095,294399996.0
2007-02-16 05:15:00,1.62103,1.6211,1.62089,1.62089,304000006.0
2007-02-16 05:16:00,1.6208,1.62098,1.6208,1.62098,139900001.0
2007-02-16 05:17:00,1.62104,1.62111,1.6209,1.62098,184599999.0
2007-02-16 05:18:00,1.62097,1.62103,1.62086,1.62086,139000001.0
2007-02-16 05:19:00,1.62076,1.62093,1.62076,1.62093,61499998.0
2007-02-16 05:20:00,1.62098,1.62102,1.62087,1.62093,70800002.0
2007-02-16 05:21:00,1.62087,1.621,1.62072,1.6209,307400005.0
2007-02-16 05:22:00,1.62093,1.62111,1.6209,1.621,585900000.0
2007-02-16 05:23:00,1.62088,1.62103,1.62076,1.62093,247699999.0
2007-02-16 05:24:00,1.6209,1.62105,1.62074,1.62094,403899998.0
2007-02-16 05:25:00,1.62049,1.62085,1.62037,1.62055,255699999.0
2007-02-16 05:26:00,1.62104,1.62111,1.62097,1.62103,99099997.0
2007-02-16 05:27:00,1.62084,1.62114,1.62084,1.62104,355200004.0
2007-02-16 05:28:00,1.6211,1.62113,1.62091,1.62113,346000003.0
2007-02-16 05:29:00,1.62113,1.6212,1.62078,1.6212,321800006.0
2007-02-16 05:30:00,1.62116,1.62116,1.62091,1.621,40200000.0
2007-02-16 05:31:00,1.62065,1.62087,1.62048,1.6208,340600002.0
2007-02-16 05:32:00,1.62091,1.62112,1.6209,1.62098,331100000.0
2007-02-16 05:33:00,1.62088,1.62102,1.62075,1.62093,199800000.0
2007-02-16 05:34:00,1.62099,1.6211,1.62086,1.621,302600000.0
2007-02-16 05:35:00,1.6209,1.621,1.6209,1.621,16800000.0
2007-02-16 05:36:00,1.62096,1.62111,1.62081,1.621,460000001.0
2007-02-16 05:37:00,1.62091,1.62104,1.6207,1.62079,262999998.0
2007-02-16 05:38:00,1.62102,1.62106,1.62092,1.62096,138900001.0
2007-02-16 05:39:00,1.62095,1.62107,1.62082,1.62085,389200002.0
2007-02-16 05:40:00,1.62096,1.62105,1.6208,1.62095,105500000.0
2007-02-16 05:41:00,1.62087,1.62099,1.62087,1.62099,53199999.0
2007-02-16 05:42:00,1.62085,1.62096,1.6208,1.62094,59900000.0
2007-02-16 05:43:00,1.62067,1.62095,1.62056,1.62073,218599999.0
2007-02-16 05:44:00,1.62033,1.62089,1.62024,1.62075,257500001.0
2007-02-16 05:45:00,1.6208,1.62096,1.62048,1.62056,368299998.0
2007-02-16 05:46:00,1.62104,1.62112,1.62096,1.62105,83100000.0
2007-02-16 05:47:00,1.62115,1.62115,1.62089,1.62098,410599999.0
2007-02-16 05:48:00,1.62097,1.62108,1.62049,1.62067,364500005.0
2007-02-16 05:49:00,1.62099,1.62118,1.62086,1.62102,411399997.0
2007-02-16 05:50:00,1.62106,1.62113,1.62089,1.62108,401600003.0
2007-02-16 05:51:00,1.62111,1.62116,1.62097,1.62105,418799999.0
2007-02-16 05:52:00,1.62107,1.62115,1.62093,1.62102,399599999.0
2007-02-16 05:53:00,1.62109,1.62125,1.62101,1.62125,294299999.0
2007-02-16 05:54:00,1.62103,1.62134,1.62103,1.62124,242100002.0
2007-02-16 05:55:00,1.6211,1.62132,1.62107,1.62123,236300004.0
2007-02-16 05:56:00,1.62123,1.6213,1.62113,1.62118,267200000.0
2007-02-16 05:57:00,1.62105,1.62123,1.62101,1.62123,217799996.0
2007-02-16 05:58:00,1.62118,1.62129,1.62109,1.6212,246000000.0
2007-02-16 05:59:00,1.62123,1.62123,1.62101,1.62105,347899999.0
2007-02-16 06:00:00,1.62119,1.62127,1.621,1.62119,300599995.0
2007-02-16 06:01:00,1.62098,1.62137,1.62091,1.62113,339800001.0
2007-02-16 06:02:00,1.62111,1.62127,1.62111,1.62127,157800003.0
2007-02-16 06:03:00,1.62117,1.62132,1.62114,1.62132,273700001.0
2007-02-16 06:04:00,1.62129,1.62131,1.62114,1.62117,271999995.0
2007-02-16 06:05:00,1.62121,1.62135,1.62108,1.62114,288000003.0
2007-02-16 06:06:00,1.6211,1.62117,1.62093,1.62116,373000004.0
2007-02-16 06:07:00,1.62096,1.62121,1.62086,1.62086,253400000.0
2007-02-16 06:08:00,1.62097,1.62107,1.62063,1.62077,242099999.0
2007-02-16 06:09:00,1.62121,1.62126,1.62107,1.6212,439500002.0
2007-02-16 06:10:00,1.62119,1.62119,1.62092,1.62094,305799995.0
2007-02-16 06:11:00,1.62125,1.62128,1.62107,1.62112,256199999.0
2007-02-16 06:12:00,1.62117,1.62125,1.62102,1.62117,190500002.0
2007-02-16 06:13:00,1.6211,1.62122,1.6211,1.62122,121400002.0
2007-02-16 06:14:00,1.62113,1.62122,1.62099,1.62103,245700003.0
2007-02-16 06:15:00,1.62111,1.62113,1.62093,1.62104,230900003.0
2007-02-16 06:16:00,1.621,1.621,1.6209,1.6209,69500000.0
2007-02-16 06:17:00,1.62102,1.62113,1.62093,1.62105,115799999.0
2007-02-16 06:18:00,1.62113,1.62114,1.62093,1.62101,436300001.0
2007-02-16 06:19:00,1.62109,1.62113,1.62087,1.62087,237500000.0
2007-02-16 06:20:00,1.62112,1.62116,1.62093,1.62102,308000004.0
2007-02-16 06:21:00,1.62095,1.62106,1.62057,1.62065,292399997.0
2007-02-16 06:22:00,1.62108,1.62115,1.6209,1.62105,228900001.0
2007-02-16 06:23:00,1.621,1.62113,1.62082,1.62105,393100001.0
2007-02-16 06:24:00,1.62105,1.62113,1.62088,1.62105,140600000.0
2007-02-16 06:25:00,1.6211,1.62115,1.62098,1.62098,344000001.0
2007-02-16 06:26:00,1.62117,1.62117,1.62082,1.62091,262400002.0
2007-02-16 06:27:00,1.62091,1.62109,1.62063,1.62084,346600000.0
2007-02-16 06:28:00,1.62112,1.62118,1.62094,1.62108,197500000.0
2007-02-16 06:29:00,1.62106,1.62106,1.62068,1.62095,477800000.0
2007-02-16 06:30:00,1.62088,1.62096,1.62075,1.62091,284599999.0
2007-02-16 06:31:00,1.62089,1.62099,1.62081,1.6209,62400000.0
2007-02-16 06:32:00,1.6203,1.62068,1.62021,1.6204,385699998.0
2007-02-16 06:33:00,1.62107,1.62123,1.62101,1.62105,188500002.0
2007-02-16 06:34:00,1.62127,1.62145,1.62097,1.62106,250800002.0
2007-02-16 06:35:00,1.62097,1.62113,1.62088,1.62095,281899997.0
2007-02-16 06:36:00,1.62097,1.6211,1.62086,1.62102,134100002.0
2007-02-16 06:37:00,1.62115,1.62115,1.6211,1.6211,47100000.0
2007-02-16 06:38:00,1.62115,1.62124,1.62103,1.6211,208300001.0
2007-02-16 06:39:00,1.62075,1.62105,1.62046,1.62088,427300001.0
2007-02-16 06:40:00,1.62091,1.62112,1.62091,1.62107,332400003.0
2007-02-16 06:41:00,1.62118,1.62118,1.62099,1.62099,95800001.0
2007-02-16 06:42:00,1.62121,1.62126,1.62106,1.62112,220800004.0
2007-02-16 06:43:00,1.62117,1.6212,1.62099,1.62107,206400000.0
2007-02-16 06:44:00,1.62109,1.6212,1.62106,1.62115,128700003.0
2007-02-16 06:45:00,1.62121,1.62121,1.62093,1.6211,267200002.0
2007-02-16 06:46:00,1.62101,1.62115,1.62092,1.62105,268099999.0
2007-02-16 06:47:00,1.6211,1.6211,1.621,1.621,38299999.0
2007-02-16 06:48:00,1.62098,1.62109,1.62054,1.6208,372700005.0
2007-02-16 06:49:00,1.62109,1.62122,1.62104,1.62105,234100003.0
2007-02-16 06:50:00,1.621,1.62125,1.621,1.62122,384199995.0
2007-02-16 06:51:00,1.62109,1.62125,1.62102,1.62125,236399996.0
2007-02-16 06:52:00,1.62135,1.62138,1.62114,1.6213,239800001.0
2007-02-16 06:53:00,1.62132,1.62138,1.62111,1.6212,382800000.0
2007-02-16 06:54:00,1.62107,1.62132,1.62107,1.62117,373700000.0
2007-02-16 06:55:00,1.62121,1.62131,1.62109,1.62116,433400005.0
2007-02-16 06:56:00,1.62103,1.62126,1.62103,1.62126,167000001.0
2007-02-16 06:57:00,1.62107,1.62132,1.62105,1.62112,255600001.0
2007-02-16 06:58:00,1.62122,1.6214,1.62122,1.62126,186700000.0
2007-02-16 06:59:00,1.62128,1.62132,1.62115,1.62121,400700000.0
2007-02-16 07:00:00,1.62115,1.62135,1.6211,1.62135,287700004.0
2007-02-16 07:01:00,1.6213,1.6214,1.62126,1.62132,424100004.0
2007-02-16 07:02:00,1.6212,1.6213,1.6212,1.6213,74400001.0
2007-02-16 07:03:00,1.62118,1.62128,1.62115,1.62125,231600001.0
2007-02-16 07:04:00,1.62095,1.62132,1.62095,1.62132,422099997.0
2007-02-16 07:05:00,1.62121,1.62135,1.62114,1.62135,229499999.0
2007-02-16 07:06:00,1.62116,1.62141,1.62114,1.62122,261299998.0
2007-02-16 07:07:00,1.6213,1.6213,1.6212,1.6212,28000000.0
2007-02-16 07:08:00,1.62125,1.62125,1.6211,1.6211,53500000.0
2007-02-16 07:09:00,1.62107,1.62141,1.62085,1.62135,431200000.0
2007-02-16 07:10:00,1.62108,1.6213,1.62108,1.6213,40400000.0
2007-02-16 07:11:00,1.62114,1.62132,1.62114,1.62127,258000003.0
2007-02-16 07:12:00,1.62118,1.62137,1.62118,1.62135,278799992.0
2007-02-16 07:13:00,1.62126,1.62144,1.62121,1.62122,308599999.0
2007-02-16 07:14:00,1.62121,1.62143,1.62121,1.62143,75100000.0
2007-02-16 07:15:00,1.62132,1.62144,1.62121,1.62134,374700002.0
2007-02-16 07:16:00,1.6213,1.62139,1.62116,1.62121,354500002.0
2007-02-16 07:17:00,1.6213,1.6213,1.6212,1.6212,115700000.0
2007-02-16 07:18:00,1.6213,1.62135,1.62111,1.62118,247200001.0
2007-02-16 07:19:00,1.62127,1.62127,1.62114,1.62114,29700001.0
2007-02-16 07:20:00,1.62127,1.62138,1.62116,1.62119,256999999.0
2007-02-16 07:21:00,1.62124,1.62124,1.62102,1.62102,116600000.0
2007-02-16 07:22:00,1.62105,1.62126,1.62092,1.62119,417100002.0
2007-02-16 07:23:00,1.62118,1.62128,1.62093,1.62113,217300002.0
2007-02-16 07:24:00,1.62125,1.62136,1.62114,1.62127,342500002.0
2007-02-16 07:25:00,1.62114,1.62131,1.62113,1.62127,303300003.0
2007-02-16 07:26:00,1.62116,1.62127,1.62092,1.6212,199299999.0
2007-02-16 07:27:00,1.6212,1.6212,1.62097,1.62108,182700002.0
2007-02-16 07:28:00,1.62094,1.62097,1.62058,1.62086,497600002.0
2007-02-16 07:29:00,1.62105,1.62115,1.62063,1.62063,309300003.0
2007-02-16 07:30:00,1.6211,1.6212,1.6211,1.62117,159700000.0
2007-02-16 07:31:00,1.62103,1.62122,1.62092,1.62122,230899999.0
2007-02-16 07:32:00,1.62106,1.62113,1.62088,1.62102,234599998.0
2007-02-16 07:33:00,1.6209,1.62092,1.62069,1.6208,238900001.0
2007-02-16 07:34:00,1.621,1.62115,1.62093,1.6211,204399999.0
2007-02-16 07:35:00,1.62108,1.62115,1.62096,1.62108,186399999.0
2007-02-16 07:36:00,1.6211,1.62115,1.62102,1.62108,114900000.0
2007-02-16 07:37:00,1.62099,1.62126,1.62099,1.62102,189700004.0
2007-02-16 07:38:00,1.6211,1.6211,1.621,1.621,88700000.0
2007-02-16 07:39:00,1.62114,1.62114,1.6209,1.6209,227500001.0
2007-02-16 07:40:00,1.62105,1.62109,1.62092,1.62103,254800001.0
2007-02-16 07:41:00,1.62102,1.62104,1.6206,1.62086,281800001.0
2007-02-16 07:42:00,1.62104,1.62115,1.62088,1.6211,135700002.0
2007-02-16 07:43:00,1.621,1.62115,1.62094,1.62115,312300003.0
2007-02-16 07:44:00,1.62097,1.62114,1.62097,1.621,138400002.0
2007-02-16 07:45:00,1.62113,1.6212,1.62103,1.62107,268600003.0
2007-02-16 07:46:00,1.62122,1.62122,1.62096,1.62102,262100001.0
2007-02-16 07:47:00,1.621,1.62128,1.62076,1.62084,258400002.0
2007-02-16 07:48:00,1.62084,1.621,1.62062,1.6208,194699998.0
2007-02-16 07:49:00,1.6211,1.62121,1.62106,1.62113,199000001.0
2007-02-16 07:50:00,1.62112,1.62121,1.62097,1.62117,251100000.0
2007-02-16 07:51:00,1.62108,1.62118,1.62091,1.62105,314699997.0
2007-02-16 07:52:00,1.6211,1.62115,1.62096,1.621,262899999.0
2007-02-16 07:53:00,1.62111,1.62115,1.62101,1.62101,79099998.0
2007-02-16 07:54:00,1.62091,1.62127,1.62091,1.62127,262599999.0
2007-02-16 07:55:00,1.6212,1.6212,1.6211,1.6211,11700000.0
2007-02-16 07:56:00,1.62114,1.62125,1.62107,1.6212,258900002.0
2007-02-16 07:57:00,1.62101,1.62124,1.62101,1.62115,170699997.0
2007-02-16 07:58:00,1.62118,1.6213,1.62105,1.62116,279300001.0
2007-02-16 07:59:00,1.62114,1.62122,1.62103,1.6211,317199999.0
2007-02-16 08:00:00,1.62107,1.62116,1.62094,1.62106,192200000.0
2007-02-16 08:01:00,1.6211,1.62115,1.62094,1.62109,436400000.0
2007-02-16 08:02:00,1.62108,1.62117,1.62088,1.62112,241599999.0
2007-02-16 08:03:00,1.62108,1.62118,1.62093,1.62105,157800000.0
2007-02-16 08:04:00,1.62114,1.62127,1.62114,1.62127,86300000.0
2007-02-16 08:05:00,1.6213,1.62135,1.6213,1.62135,63899999.0
2007-02-16 08:06:00,1.62115,1.6213,1.62094,1.62111,296500002.0
2007-02-16 08:07:00,1.62108,1.62125,1.62099,1.62125,314700006.0
2007-02-16 08:08:00,1.62107,1.6212,1.62107,1.6212,116799999.0
2007-02-16 08:09:00,1.62115,1.62123,1.62101,1.62109,228700001.0
2007-02-16 08:10:00,1.62086,1.62126,1.62086,1.62112,178800004.0
2007-02-16 08:11:00,1.62095,1.62121,1.62095,1.62109,154100002.0
2007-02-16 08:12:00,1.62108,1.62108,1.62086,1.62086,166799999.0
2007-02-16 08:13:00,1.62105,1.6211,1.62083,1.62103,240099999.0
2007-02-16 08:14:00,1.62105,1.62108,1.6208,1.6208,251400001.0
2007-02-16 08:15:00,1.62099,1.62109,1.62087,1.62098,87900002.0
2007-02-16 08:16:00,1.62079,1.62104,1.62079,1.62104,142199999.0
2007-02-16 08:17:00,1.62091,1.62108,1.62089,1.62089,103800000.0
2007-02-16 08:18:00,1.62098,1.62112,1.62092,1.62099,300999998.0
2007-02-16 08:19:00,1.62104,1.62113,1.62085,1.62112,264499996.0
2007-02-16 08:20:00,1.62105,1.62119,1.621,1.62103,257699998.0
2007-02-16 08:21:00,1.62096,1.62124,1.62096,1.62122,120600002.0
2007-02-16 08:22:00,1.62112,1.62121,1.62101,1.62115,112700000.0
2007-02-16 08:23:00,1.62121,1.62139,1.62112,1.62135,349399999.0
2007-02-16 08:24:00,1.62113,1.62127,1.62103,1.62116,306200001.0
2007-02-16 08:25:00,1.62109,1.62126,1.62109,1.62126,141400000.0
2007-02-16 08:26:00,1.62122,1.62122,1.62095,1.62095,182900000.0
2007-02-16 08:27:00,1.62098,1.62104,1.62072,1.62104,196900002.0
2007-02-16 08:28:00,1.62093,1.62105,1.62087,1.62098,222400004.0
2007-02-16 08:29:00,1.62089,1.62104,1.62088,1.62092,273699997.0
2007-02-16 08:30:00,1.62094,1.62101,1.62087,1.62093,85600000.0
2007-02-16 08:31:00,1.6208,1.62105,1.6208,1.621,395900001.0
2007-02-16 08:32:00,1.62091,1.62105,1.6209,1.621,211699998.0
2007-02-16 08:33:00,1.6211,1.62118,1.62098,1.621,315800004.0
2007-02-16 08:34:00,1.62109,1.62114,1.62099,1.62114,144700000.0
2007-02-16 08:35:00,1.62109,1.62127,1.62102,1.62113,268600002.0
2007-02-16 08:36:00,1.62124,1.62169,1.62124,1.62155,286900000.0
2007-02-16 08:37:00,1.62153,1.6216,1.62134,1.62142,409100003.0
2007-02-16 08:38:00,1.62144,1.62168,1.62134,1.62161,298900002.0
2007-02-16 08:39:00,1.62169,1.62177,1.62147,1.62159,172700001.0
2007-02-16 08:40:00,1.62156,1.62179,1.62153,1.62179,332299993.0
2007-02-16 08:41:00,1.62173,1.62182,1.62156,1.62177,343599999.0
2007-02-16 08:42:00,1.62178,1.62179,1.62159,1.62159,462400000.0
2007-02-16 08:43:00,1.62154,1.62168,1.62154,1.62168,63800000.0
2007-02-16 08:44:00,1.6217,1.62172,1.6216,1.62165,145399998.0
2007-02-16 08:45:00,1.62165,1.62175,1.62134,1.62175,357299996.0
2007-02-16 08:46:00,1.62165,1.6217,1.6215,1.62158,115799998.0
2007-02-16 08:47:00,1.62164,1.62183,1.62161,1.62178,194999998.0
2007-02-16 08:48:00,1.62133,1.62172,1.62125,1.62164,292500002.0
2007-02-16 08:49:00,1.62173,1.62194,1.62166,1.62171,385500003.0
2007-02-16 08:50:00,1.62173,1.622,1.62168,1.62179,216799999.0
2007-02-16 08:51:00,1.62195,1.62197,1.62181,1.62183,45500000.0
2007-02-16 08:52:00,1.62208,1.62221,1.62206,1.62221,150900002.0
2007-02-16 08:53:00,1.6222,1.62232,1.62212,1.62224,181300000.0
2007-02-16 08:54:00,1.62218,1.62224,1.62201,1.62201,307500000.0
2007-02-16 08:55:00,1.62201,1.62213,1.6218,1.62187,236500001.0
2007-02-16 08:56:00,1.6218,1.62192,1.6218,1.62192,85800000.0
2007-02-16 08:57:00,1.62192,1.62192,1.62171,1.62171,61600000.0
2007-02-16 08:58:00,1.62176,1.62202,1.62176,1.62187,223600001.0
2007-02-16 08:59:00,1.62182,1.62195,1.62182,1.62195,25800000.0
2007-02-16 09:00:00,1.62186,1.6219,1.6216,1.62174,360500003.0
2007-02-16 09:01:00,1.62149,1.62166,1.62145,1.62155,291500000.0
2007-02-16 09:02:00,1.6216,1.62182,1.6216,1.62182,221999999.0
2007-02-16 09:03:00,1.62181,1.62184,1.62158,1.62163,482100000.0
2007-02-16 09:04:00,1.6217,1.6219,1.6217,1.62178,249500001.0
2007-02-16 09:05:00,1.62181,1.62188,1.62168,1.6218,382500001.0
2007-02-16 09:06:00,1.62183,1.62191,1.62171,1.62174,315500003.0
2007-02-16 09:07:00,1.62181,1.62191,1.62167,1.62167,179400003.0
2007-02-16 09:08:00,1.6217,1.6218,1.6217,1.6218,6400000.0
2007-02-16 09:09:00,1.6217,1.62185,1.62166,1.62183,285500000.0
2007-02-16 09:10:00,1.62175,1.62187,1.62175,1.62187,31699999.0
2007-02-16 09:11:00,1.62189,1.62199,1.62177,1.62188,158900002.0
2007-02-16 09:12:00,1.62183,1.622,1.62183,1.62193,175500000.0
2007-02-16 09:13:00,1.62205,1.62214,1.62195,1.62207,236900001.0
2007-02-16 09:14:00,1.62212,1.62215,1.62198,1.6221,273100002.0
2007-02-16 09:15:00,1.6221,1.62213,1.62182,1.62185,302900002.0
2007-02-16 09:16:00,1.6218,1.62202,1.6218,1.62182,272300000.0
2007-02-16 09:17:00,1.62194,1.62196,1.62185,1.62185,46999999.0
2007-02-16 09:18:00,1.62227,1.62236,1.62226,1.62236,68699999.0
2007-02-16 09:19:00,1.62234,1.62247,1.62217,1.62231,225100004.0
2007-02-16 09:20:00,1.62216,1.62251,1.62216,1.62221,349799998.0
2007-02-16 09:21:00,1.62232,1.62257,1.62228,1.62242,311300002.0
2007-02-16 09:22:00,1.62245,1.6225,1.62223,1.62229,355799999.0
2007-02-16 09:23:00,1.62235,1.62251,1.62221,1.62226,191500002.0
2007-02-16 09:24:00,1.62216,1.62239,1.62214,1.62239,402600002.0
2007-02-16 09:25:00,1.6223,1.62249,1.6223,1.62245,291399998.0
2007-02-16 09:26:00,1.62233,1.62252,1.62233,1.62252,160600000.0
2007-02-16 09:27:00,1.6224,1.62259,1.62229,1.62259,249500002.0
2007-02-16 09:28:00,1.6225,1.6226,1.62225,1.62237,257799995.0
2007-02-16 09:29:00,1.62229,1.62246,1.62226,1.62232,243299995.0
2007-02-16 09:30:00,1.62247,1.6225,1.62223,1.62235,361900002.0
2007-02-16 09:31:00,1.62229,1.62249,1.62229,1.6224,262300003.0
2007-02-16 09:32:00,1.62248,1.62248,1.62227,1.62233,198399997.0
2007-02-16 09:33:00,1.62248,1.62255,1.62235,1.6225,294999997.0
2007-02-16 09:34:00,1.62245,1.62253,1.62234,1.62235,499199997.0
2007-02-16 09:35:00,1.62238,1.62248,1.62236,1.62248,147200001.0
2007-02-16 09:36:00,1.6224,1.62257,1.62235,1.62243,139100000.0
2007-02-16 09:37:00,1.62251,1.62251,1.62228,1.62231,340999999.0
2007-02-16 09:38:00,1.62237,1.62248,1.62208,1.62237,396700004.0
2007-02-16 09:39:00,1.62245,1.62255,1.62244,1.62255,139800000.0
2007-02-16 09:40:00,1.62252,1.62252,1.62229,1.62243,280499999.0
2007-02-16 09:41:00,1.6225,1.62257,1.62236,1.6225,283900000.0
2007-02-16 09:42:00,1.62251,1.62263,1.62236,1.62253,150500001.0
2007-02-16 09:43:00,1.62259,1.62259,1.62237,1.6224,338700001.0
2007-02-16 09:44:00,1.62225,1.62255,1.62225,1.62255,235699998.0
2007-02-16 09:45:00,1.62246,1.62246,1.62227,1.62227,48400000.0
2007-02-16 09:46:00,1.62243,1.62243,1.62237,1.62237,95100001.0
2007-02-16 09:47:00,1.62228,1.62248,1.62228,1.62248,335700003.0
2007-02-16 09:48:00,1.62235,1.62251,1.62229,1.62248,366400004.0
2007-02-16 09:49:00,1.62233,1.62248,1.62233,1.62248,170100004.0
2007-02-16 09:50:00,1.62244,1.62256,1.62227,1.62256,248700003.0
2007-02-16 09:51:00,1.62248,1.62259,1.62233,1.62252,226700000.0
2007-02-16 09:52:00,1.62235,1.62247,1.62218,1.62234,236900004.0
2007-02-16 09:53:00,1.62248,1.62253,1.62226,1.62245,254200000.0
2007-02-16 09:54:00,1.62253,1.62253,1.62226,1.62226,427400003.0
2007-02-16 09:55:00,1.62242,1.62252,1.62213,1.62239,309300002.0
2007-02-16 09:56:00,1.62242,1.62252,1.6223,1.6224,70900000.0
2007-02-16 09:57:00,1.62253,1.62259,1.62243,1.62243,336900002.0
2007-02-16 09:58:00,1.62227,1.62239,1.62227,1.62234,97400001.0
2007-02-16 09:59:00,1.62222,1.62229,1.62204,1.62225,359400002.0
2007-02-16 10:00:00,1.62226,1.62229,1.62208,1.62213,220500001.0
2007-02-16 10:01:00,1.62226,1.62233,1.62211,1.62225,308600002.0
2007-02-16 10:02:00,1.62217,1.62227,1.62196,1.62212,349400000.0
2007-02-16 10:03:00,1.62215,1.62225,1.62212,1.62212,131099999.0
2007-02-16 10:04:00,1.62202,1.62212,1.62186,1.62197,215300002.0
2007-02-16 10:05:00,1.62205,1.62231,1.62198,1.6221,242700001.0
2007-02-16 10:06:00,1.62215,1.62226,1.62203,1.62211,217199999.0
2007-02-16 10:07:00,1.62211,1.6222,1.62188,1.62206,247500003.0
2007-02-16 10:08:00,1.62191,1.62222,1.62191,1.62215,519699998.0
2007-02-16 10:09:00,1.62191,1.62214,1.62191,1.6221,230100002.0
2007-02-16 10:10:00,1.62207,1.62223,1.62204,1.62221,266400000.0
2007-02-16 10:11:00,1.62218,1.62241,1.62214,1.62219,365100000.0
2007-02-16 10:12:00,1.6224,1.62256,1.62225,1.62238,280499998.0
2007-02-16 10:13:00,1.62242,1.6225,1.62231,1.62231,235099997.0
2007-02-16 10:14:00,1.62239,1.62244,1.62217,1.62237,219100001.0
2007-02-16 10:15:00,1.62204,1.6222,1.62129,1.62129,178499998.0
2007-02-16 10:16:00,1.62142,1.62165,1.62141,1.6215,325400005.0
2007-02-16 10:17:00,1.62146,1.62162,1.6212,1.62125,283599999.0
2007-02-16 10:18:00,1.62107,1.62107,1.62086,1.62098,235500005.0
2007-02-16 10:19:00,1.6209,1.62106,1.62079,1.62104,385600000.0
2007-02-16 10:20:00,1.62088,1.6212,1.62083,1.62098,333400000.0
2007-02-16 10:21:00,1.62103,1.62118,1.62087,1.62102,244700000.0
2007-02-16 10:22:00,1.62117,1.62134,1.62116,1.62127,253300002.0
2007-02-16 10:23:00,1.62125,1.62137,1.62112,1.62137,254900000.0
2007-02-16 10:24:00,1.62131,1.62144,1.6211,1.62144,383100002.0
2007-02-16 10:25:00,1.62144,1.6215,1.62115,1.62115,416600003.0
2007-02-16 10:26:00,1.62146,1.62149,1.62127,1.62148,406900002.0
2007-02-16 10:27:00,1.6214,1.62163,1.62133,1.62163,314800001.0
2007-02-16 10:28:00,1.62155,1.62157,1.62143,1.62146,353900003.0
2007-02-16 10:29:00,1.62145,1.6216,1.62142,1.62142,189400001.0
2007-02-16 10:30:00,1.62156,1.62169,1.62144,1.62149,286299999.0
2007-02-16 10:31:00,1.62147,1.6217,1.6214,1.6216,263100004.0
2007-02-16 10:32:00,1.6216,1.62165,1.62143,1.62143,349200005.0
2007-02-16 10:33:00,1.62164,1.6217,1.6215,1.6216,206199999.0
2007-02-16 10:34:00,1.62152,1.62152,1.6212,1.6212,151000002.0
2007-02-16 10:35:00,1.62123,1.62144,1.62123,1.62137,226199999.0
2007-02-16 10:36:00,1.62138,1.62159,1.62138,1.62155,297499998.0
2007-02-16 10:37:00,1.62157,1.62161,1.6214,1.62142,259499998.0
2007-02-16 10:38:00,1.62139,1.62155,1.62132,1.62149,269000004.0
2007-02-16 10:39:00,1.62131,1.62144,1.62128,1.62144,274800003.0
2007-02-16 10:40:00,1.62125,1.62149,1.62125,1.62143,179699998.0
2007-02-16 10:41:00,1.62131,1.62158,1.62131,1.62144,624999999.0
2007-02-16 10:42:00,1.62136,1.62148,1.62125,1.62143,464600000.0
2007-02-16 10:43:00,1.62151,1.62151,1.62071,1.62105,387199996.0
2007-02-16 10:44:00,1.62116,1.62131,1.62113,1.62122,397000001.0
2007-02-16 10:45:00,1.62109,1.62123,1.62106,1.62121,256700002.0
2007-02-16 10:46:00,1.62104,1.62138,1.62097,1.62138,177599999.0
2007-02-16 10:47:00,1.62133,1.62133,1.62108,1.62108,265500001.0
2007-02-16 10:48:00,1.62113,1.62134,1.62113,1.62134,117400000.0
2007-02-16 10:49:00,1.62127,1.62163,1.62123,1.62163,358400004.0
2007-02-16 10:50:00,1.62167,1.62175,1.62155,1.62159,186099997.0
2007-02-16 10:51:00,1.62164,1.6218,1.62145,1.62167,358499998.0
2007-02-16 10:52:00,1.62162,1.62182,1.6216,1.62167,274600001.0
2007-02-16 10:53:00,1.62179,1.62179,1.62159,1.62168,182700004.0
2007-02-16 10:54:00,1.6217,1.62177,1.62157,1.62162,316699998.0
2007-02-16 10:55:00,1.62169,1.62197,1.62155,1.62185,330100003.0
2007-02-16 10:56:00,1.62197,1.62223,1.62181,1.62214,488699996.0
2007-02-16 10:57:00,1.6219,1.62207,1.62177,1.62193,266200001.0
2007-02-16 10:58:00,1.62192,1.62193,1.62181,1.62181,134400002.0
2007-02-16 10:59:00,1.62183,1.62191,1.62162,1.62162,171499999.0
2007-02-16 11:00:00,1.62186,1.62204,1.62181,1.62194,205300000.0
2007-02-16 11:01:00,1.62193,1.62203,1.62178,1.62202,317300006.0
2007-02-16 11:02:00,1.622,1.62208,1.6219,1.62198,64000000.0
2007-02-16 11:03:00,1.62185,1.62207,1.62184,1.622,298399999.0
2007-02-16 11:04:00,1.62185,1.62205,1.62173,1.62205,42300000.0
2007-02-16 11:05:00,1.62207,1.62228,1.62195,1.62218,222999999.0
2007-02-16 11:06:00,1.62227,1.62233,1.6221,1.62217,317499997.0
2007-02-16 11:07:00,1.62222,1.6223,1.6221,1.62215,174899999.0
2007-02-16 11:08:00,1.62198,1.62198,1.62184,1.62184,41400000.0
2007-02-16 11:09:00,1.62168,1.62191,1.62163,1.62191,151200001.0
2007-02-16 11:10:00,1.62186,1.62186,1.62164,1.62164,218199999.0
2007-02-16 11:11:00,1.62189,1.62189,1.62177,1.62177,116499998.0
2007-02-16 11:12:00,1.6218,1.62198,1.62175,1.6219,291900003.0
2007-02-16 11:13:00,1.62188,1.62188,1.62166,1.62177,257599999.0
2007-02-16 11:14:00,1.62168,1.62189,1.62168,1.62179,239100004.0
2007-02-16 11:15:00,1.62157,1.62173,1.6215,1.62173,286699999.0
2007-02-16 11:16:00,1.62154,1.62172,1.62147,1.62154,216400001.0
2007-02-16 11:17:00,1.62159,1.62187,1.62151,1.62169,231700002.0
2007-02-16 11:18:00,1.62167,1.62187,1.62157,1.62187,334499998.0
2007-02-16 11:19:00,1.62178,1.62192,1.6217,1.6219,307599995.0
2007-02-16 11:20:00,1.62201,1.62219,1.62192,1.62198,554900009.0
2007-02-16 11:21:00,1.62205,1.62212,1.62193,1.62208,314200004.0
2007-02-16 11:22:00,1.62207,1.62223,1.62188,1.62207,413900004.0
2007-02-16 11:23:00,1.62196,1.62215,1.62188,1.62198,230699997.0
2007-02-16 11:24:00,1.62181,1.62208,1.62181,1.62199,376199998.0
2007-02-16 11:25:00,1.622,1.62207,1.62175,1.62198,288500003.0
2007-02-16 11:26:00,1.62196,1.62218,1.62196,1.62217,101100000.0
2007-02-16 11:27:00,1.62201,1.6222,1.62201,1.62217,406100004.0
2007-02-16 11:28:00,1.62197,1.62213,1.62194,1.622,337500003.0
2007-02-16 11:29:00,1.62192,1.62205,1.62179,1.62188,308299998.0
2007-02-16 11:30:00,1.62192,1.62196,1.62168,1.62172,364600002.0
2007-02-16 11:31:00,1.62178,1.62199,1.62177,1.62198,256600000.0
2007-02-16 11:32:00,1.62202,1.62205,1.62187,1.62189,324799999.0
2007-02-16 11:33:00,1.62192,1.62203,1.62183,1.62203,356700003.0
2007-02-16 11:34:00,1.622,1.62202,1.62176,1.62182,441600000.0
2007-02-16 11:35:00,1.62188,1.62199,1.62173,1.6218,381299995.0
2007-02-16 11:36:00,1.62192,1.62192,1.62169,1.62177,250199999.0
2007-02-16 11:37:00,1.62184,1.62195,1.62173,1.62176,359700002.0
2007-02-16 11:38:00,1.62197,1.62201,1.62186,1.62193,254300001.0
2007-02-16 11:39:00,1.6218,1.62195,1.62171,1.6219,298500005.0
2007-02-16 11:40:00,1.62187,1.62202,1.62171,1.62192,215000000.0
2007-02-16 11:41:00,1.62202,1.62212,1.62184,1.62201,392600003.0
2007-02-16 11:42:00,1.62197,1.62211,1.62181,1.62192,378400002.0
2007-02-16 11:43:00,1.62198,1.62205,1.62185,1.62191,256600001.0
2007-02-16 11:44:00,1.62188,1.62208,1.62185,1.62208,292299999.0
2007-02-16 11:45:00,1.62212,1.6222,1.62197,1.622,253700002.0
2007-02-16 11:46:00,1.62222,1.62231,1.62206,1.6223,308199999.0
2007-02-16 11:47:00,1.62218,1.62246,1.62218,1.62241,172399998.0
2007-02-16 11:48:00,1.62237,1.62245,1.62219,1.62236,211700001.0
2007-02-16 11:49:00,1.62228,1.62248,1.62214,1.62222,366699992.0
2007-02-16 11:50:00,1.62237,1.62244,1.62228,1.62234,368600002.0
2007-02-16 11:51:00,1.62239,1.62245,1.62218,1.62222,386500000.0
2007-02-16 11:52:00,1.6222,1.62233,1.62207,1.62225,301399997.0
2007-02-16 11:53:00,1.62226,1.62236,1.62215,1.62226,382199997.0
2007-02-16 11:54:00,1.62229,1.62235,1.62212,1.62212,429100003.0
2007-02-16 11:55:00,1.62206,1.62235,1.62206,1.6223,489400000.0
2007-02-16 11:56:00,1.62227,1.62235,1.6221,1.62227,339499999.0
2007-02-16 11:57:00,1.62225,1.62234,1.62213,1.62226,250600004.0
2007-02-16 11:58:00,1.62227,1.62235,1.62208,1.6223,316200002.0
2007-02-16 11:59:00,1.62226,1.62229,1.62207,1.62211,246800003.0
2007-02-16 12:00:00,1.62226,1.62227,1.62204,1.62204,300700000.0
2007-02-16 12:01:00,1.62211,1.62238,1.62211,1.62229,335900003.0
2007-02-16 12:02:00,1.62221,1.62239,1.62214,1.62228,519800000.0
2007-02-16 12:03:00,1.62223,1.62237,1.62211,1.62229,392300003.0
2007-02-16 12:04:00,1.62223,1.62231,1.62217,1.62224,104399998.0
2007-02-16 12:05:00,1.6222,1.62227,1.62215,1.62227,246000003.0
2007-02-16 12:06:00,1.6223,1.62239,1.62207,1.62239,413599999.0
2007-02-16 12:07:00,1.62228,1.6224,1.62218,1.62233,260599999.0
2007-02-16 12:08:00,1.62242,1.62242,1.62219,1.62222,275299997.0
2007-02-16 12:09:00,1.62215,1.62245,1.62215,1.62225,265100006.0
2007-02-16 12:10:00,1.62239,1.62246,1.6222,1.62233,266900004.0
2007-02-16 12:11:00,1.6223,1.62249,1.62222,1.62237,512200001.0
2007-02-16 12:12:00,1.62238,1.62247,1.62229,1.62234,361700005.0
2007-02-16 12:13:00,1.62244,1.62248,1.62236,1.62243,140600000.0
2007-02-16 12:14:00,1.62227,1.62242,1.62227,1.62239,244900007.0
2007-02-16 12:15:00,1.62238,1.62244,1.62225,1.62231,333900002.0
2007-02-16 12:16:00,1.62227,1.62239,1.62216,1.62218,343200001.0
2007-02-16 12:17:00,1.62227,1.62233,1.62211,1.62227,260400003.0
2007-02-16 12:18:00,1.62225,1.62238,1.62216,1.62216,284600006.0
2007-02-16 12:19:00,1.62222,1.62245,1.6221,1.62214,226700001.0
2007-02-16 12:20:00,1.62232,1.62238,1.62211,1.62224,441799994.0
2007-02-16 12:21:00,1.62219,1.62242,1.62219,1.62242,91200003.0
2007-02-16 12:22:00,1.6223,1.62242,1.62224,1.62232,229000000.0
2007-02-16 12:23:00,1.62225,1.62239,1.6221,1.62225,201399997.0
2007-02-16 12:24:00,1.62227,1.62238,1.62215,1.62236,472200003.0
2007-02-16 12:25:00,1.62227,1.62241,1.62208,1.62235,551799998.0
2007-02-16 12:26:00,1.62233,1.6225,1.62224,1.62238,256400003.0
2007-02-16 12:27:00,1.62242,1.62247,1.62228,1.62232,409100006.0
2007-02-16 12:28:00,1.62231,1.62248,1.62215,1.62235,308900002.0
2007-02-16 12:29:00,1.62239,1.62245,1.62222,1.62245,346399997.0
2007-02-16 12:30:00,1.6224,1.62247,1.62221,1.62227,217299997.0
2007-02-16 12:31:00,1.62247,1.62253,1.62229,1.62245,221300004.0
2007-02-16 12:32:00,1.62246,1.62253,1.62226,1.62243,499999999.0
2007-02-16 12:33:00,1.62243,1.62251,1.62235,1.62242,181299998.0
2007-02-16 12:34:00,1.62238,1.62251,1.62232,1.62245,334900000.0
2007-02-16 12:35:00,1.62245,1.62252,1.6224,1.62248,70100001.0
2007-02-16 12:36:00,1.62174,1.62253,1.62172,1.62235,295099997.0
2007-02-16 12:37:00,1.62249,1.62249,1.62232,1.62241,288600003.0
2007-02-16 12:38:00,1.62235,1.62246,1.62216,1.62216,470800001.0
2007-02-16 12:39:00,1.62222,1.62235,1.6222,1.6222,239600000.0
2007-02-16 12:40:00,1.62242,1.62249,1.6222,1.62226,246700003.0
2007-02-16 12:41:00,1.62239,1.62262,1.62239,1.62254,249400000.0
2007-02-16 12:42:00,1.62255,1.62276,1.62253,1.62253,353000005.0
2007-02-16 12:43:00,1.62262,1.62279,1.62254,1.62279,370099996.0
2007-02-16 12:44:00,1.62261,1.62276,1.62245,1.62276,172800000.0
2007-02-16 12:45:00,1.62267,1.62279,1.62264,1.62271,207399999.0
2007-02-16 12:46:00,1.62269,1.62269,1.62236,1.62246,365899999.0
2007-02-16 12:47:00,1.62247,1.62261,1.62236,1.62253,184500001.0
2007-02-16 12:48:00,1.6225,1.62255,1.62235,1.62249,145900002.0
2007-02-16 12:49:00,1.62248,1.62269,1.62232,1.62269,236900001.0
2007-02-16 12:50:00,1.62261,1.62275,1.6225,1.62263,219100001.0
2007-02-16 12:51:00,1.62273,1.62273,1.62258,1.62258,254800004.0
2007-02-16 12:52:00,1.62243,1.62267,1.62221,1.62248,384799996.0
2007-02-16 12:53:00,1.6225,1.62264,1.62235,1.62264,345000000.0
2007-02-16 12:54:00,1.62248,1.62269,1.62246,1.62269,269500000.0
2007-02-16 12:55:00,1.62261,1.62272,1.62254,1.62267,183700001.0
2007-02-16 12:56:00,1.6226,1.62271,1.62241,1.62256,313199998.0
2007-02-16 12:57:00,1.62236,1.62255,1.62236,1.62255,273300001.0
2007-02-16 12:58:00,1.6225,1.6226,1.62236,1.62241,283400000.0
2007-02-16 12:59:00,1.62247,1.6226,1.62234,1.62244,226100002.0
2007-02-16 13:00:00,1.62251,1.62262,1.62243,1.62251,395499997.0
2007-02-16 13:01:00,1.62262,1.62281,1.62249,1.6226,228200002.0
2007-02-16 13:02:00,1.6226,1.6226,1.6223,1.6223,223700000.0
2007-02-16 13:03:00,1.62247,1.62265,1.62241,1.62254,152200001.0
2007-02-16 13:04:00,1.62242,1.62254,1.62218,1.62244,288899999.0
2007-02-16 13:05:00,1.62256,1.62282,1.62244,1.62267,201499999.0
2007-02-16 13:06:00,1.6228,1.6228,1.62259,1.62279,280799998.0
2007-02-16 13:07:00,1.6227,1.62283,1.62252,1.62265,340400002.0
2007-02-16 13:08:00,1.62266,1.62278,1.62251,1.62278,324700000.0
2007-02-16 13:09:00,1.62257,1.62272,1.62252,1.62256,259200002.0
2007-02-16 13:10:00,1.6226,1.62268,1.62247,1.62256,163300004.0
2007-02-16 13:11:00,1.62272,1.62272,1.62253,1.62253,130300001.0
2007-02-16 13:12:00,1.62255,1.62272,1.62248,1.62268,269800001.0
2007-02-16 13:13:00,1.62254,1.62269,1.6225,1.62256,337699999.0
2007-02-16 13:14:00,1.62256,1.62269,1.62251,1.62269,196800002.0
2007-02-16 13:15:00,1.62273,1.6228,1.62261,1.62272,329800000.0
2007-02-16 13:16:00,1.62261,1.62281,1.62258,1.62268,259699997.0
2007-02-16 13:17:00,1.62266,1.62269,1.62257,1.62263,57200000.0
2007-02-16 13:18:00,1.62235,1.62264,1.62234,1.62248,339299999.0
2007-02-16 13:19:00,1.62238,1.62254,1.62235,1.62243,138900000.0
2007-02-16 13:20:00,1.62257,1.62262,1.62243,1.62243,369500000.0
2007-02-16 13:21:00,1.62257,1.62262,1.62241,1.62248,296899999.0
2007-02-16 13:22:00,1.62265,1.62265,1.62244,1.62255,376199996.0
2007-02-16 13:23:00,1.62252,1.62261,1.6223,1.62249,347200004.0
2007-02-16 13:24:00,1.62237,1.62257,1.62233,1.62253,339099999.0
2007-02-16 13:25:00,1.62247,1.62253,1.62216,1.6224,351500001.0
2007-02-16 13:26:00,1.6224,1.62248,1.62219,1.62219,285699999.0
2007-02-16 13:27:00,1.62235,1.62245,1.62224,1.62231,211800003.0
2007-02-16 13:28:00,1.62229,1.62244,1.62226,1.62237,471800003.0
2007-02-16 13:29:00,1.62225,1.62252,1.62225,1.62248,252999999.0
2007-02-16 13:30:00,1.62231,1.62252,1.62231,1.62252,312299999.0
2007-02-16 13:31:00,1.62251,1.62251,1.62229,1.62236,378600006.0
2007-02-16 13:32:00,1.62237,1.62249,1.62233,1.62242,297200002.0
2007-02-16 13:33:00,1.62236,1.62247,1.62225,1.62234,131799999.0
2007-02-16 13:34:00,1.62247,1.62255,1.62231,1.6225,224600000.0
2007-02-16 13:35:00,1.62248,1.6225,1.62233,1.62234,364400000.0
2007-02-16 13:36:00,1.62242,1.62255,1.62226,1.62242,126600000.0
2007-02-16 13:37:00,1.62227,1.62243,1.62223,1.62243,213600001.0
2007-02-16 13:38:00,1.62239,1.62239,1.62223,1.62228,211200004.0
2007-02-16 13:39:00,1.62233,1.62246,1.62232,1.62237,125399999.0
2007-02-16 13:40:00,1.62235,1.62245,1.62225,1.62238,248500001.0
2007-02-16 13:41:00,1.62237,1.62258,1.62237,1.6225,245900001.0
2007-02-16 13:42:00,1.62233,1.62245,1.62228,1.62235,154999999.0
2007-02-16 13:43:00,1.62238,1.62238,1.62222,1.62222,193699997.0
2007-02-16 13:44:00,1.62222,1.62235,1.62211,1.6223,179199999.0
2007-02-16 13:45:00,1.6223,1.62237,1.6222,1.62224,47200000.0
2007-02-16 13:46:00,1.62237,1.62245,1.62226,1.62243,287800003.0
2007-02-16 13:47:00,1.62201,1.62226,1.62177,1.62177,329799999.0
2007-02-16 13:48:00,1.6223,1.6224,1.62207,1.62218,263799998.0
2007-02-16 13:49:00,1.62215,1.62237,1.62213,1.62222,403700001.0
2007-02-16 13:50:00,1.62232,1.62241,1.62216,1.62224,265500001.0
2007-02-16 13:51:00,1.62213,1.62214,1.62189,1.62193,354800001.0
2007-02-16 13:52:00,1.62206,1.62229,1.62203,1.62203,364200003.0
2007-02-16 13:53:00,1.62211,1.62211,1.62186,1.62186,248400002.0
2007-02-16 13:54:00,1.62212,1.62215,1.6219,1.62207,400300000.0
2007-02-16 13:55:00,1.6221,1.62219,1.62188,1.62194,352899997.0
2007-02-16 13:56:00,1.62176,1.62176,1.62118,1.62121,301099994.0
2007-02-16 13:57:00,1.62111,1.62153,1.62111,1.62153,238700002.0
2007-02-16 13:58:00,1.62151,1.62159,1.62137,1.6214,259700004.0
2007-02-16 13:59:00,1.62122,1.62142,1.62118,1.62142,201500001.0
2007-02-16 14:00:00,1.62147,1.62149,1.6212,1.6213,299900002.0
2007-02-16 14:01:00,1.62105,1.62137,1.62105,1.62131,373199999.0
2007-02-16 14:02:00,1.62138,1.62152,1.62126,1.62152,425899996.0
2007-02-16 14:03:00,1.62128,1.62155,1.62103,1.6214,259900000.0
2007-02-16 14:04:00,1.62149,1.6216,1.62134,1.6215,162200001.0
2007-02-16 14:05:00,1.62142,1.62157,1.62142,1.62146,184300002.0
2007-02-16 14:06:00,1.6215,1.6216,1.6213,1.6216,303800005.0
2007-02-16 14:07:00,1.62143,1.62156,1.62136,1.6215,338500000.0
2007-02-16 14:08:00,1.62146,1.6215,1.62127,1.62131,248999998.0
2007-02-16 14:09:00,1.62139,1.62159,1.62129,1.62137,282499996.0
2007-02-16 14:10:00,1.62143,1.62156,1.62134,1.62138,280599998.0
2007-02-16 14:11:00,1.62145,1.62163,1.62145,1.62158,304300003.0
2007-02-16 14:12:00,1.62159,1.62182,1.62149,1.62166,308800006.0
2007-02-16 14:13:00,1.62187,1.62187,1.62158,1.62175,320299998.0
2007-02-16 14:14:00,1.62162,1.62171,1.62144,1.62157,174900002.0
2007-02-16 14:15:00,1.62157,1.62157,1.62145,1.62145,96400002.0
2007-02-16 14:16:00,1.62158,1.62162,1.62143,1.62147,298600007.0
2007-02-16 14:17:00,1.62155,1.62168,1.62147,1.62153,153900000.0
2007-02-16 14:18:00,1.62146,1.62158,1.62134,1.62135,431600002.0
2007-02-16 14:19:00,1.62152,1.62154,1.62135,1.6214,271500004.0
2007-02-16 14:20:00,1.62141,1.62168,1.62137,1.62161,510500001.0
2007-02-16 14:21:00,1.62167,1.62182,1.6215,1.62159,419300003.0
2007-02-16 14:22:00,1.6216,1.62181,1.62157,1.62169,448999998.0
2007-02-16 14:23:00,1.62177,1.62195,1.62176,1.62188,277100003.0
2007-02-16 14:24:00,1.62165,1.62195,1.62157,1.62195,338199995.0
2007-02-16 14:25:00,1.62209,1.62218,1.62209,1.62218,31000000.0
2007-02-16 14:26:00,1.62215,1.62215,1.62189,1.62201,217000000.0
2007-02-16 14:27:00,1.6221,1.62215,1.62181,1.62207,301300004.0
2007-02-16 14:28:00,1.62201,1.62207,1.62185,1.62186,301800000.0
2007-02-16 14:29:00,1.622,1.62223,1.62185,1.62213,365700000.0
2007-02-16 14:30:00,1.62221,1.62221,1.62193,1.62193,380199997.0
2007-02-16 14:31:00,1.62194,1.6221,1.62179,1.62193,391200000.0
2007-02-16 14:32:00,1.62197,1.6221,1.62177,1.6221,405100001.0
2007-02-16 14:33:00,1.62198,1.62211,1.62196,1.62207,320300003.0
2007-02-16 14:34:00,1.62205,1.62212,1.62188,1.6219,299499998.0
2007-02-16 14:35:00,1.62188,1.62205,1.62171,1.6219,400500002.0
2007-02-16 14:36:00,1.62187,1.62207,1.62187,1.62202,228999999.0
2007-02-16 14:37:00,1.62202,1.62206,1.62191,1.62191,395300004.0
2007-02-16 14:38:00,1.62204,1.62204,1.62187,1.62187,197300002.0
2007-02-16 14:39:00,1.62195,1.62202,1.62185,1.62195,386399999.0
2007-02-16 14:40:00,1.62204,1.62204,1.62185,1.62185,124100000.0
2007-02-16 14:41:00,1.62202,1.62202,1.62181,1.62181,39200000.0
2007-02-16 14:42:00,1.62197,1.62203,1.62175,1.62195,430399996.0
2007-02-16 14:43:00,1.6219,1.62208,1.62186,1.62207,425400000.0
2007-02-16 14:44:00,1.62187,1.62199,1.62174,1.62187,281300001.0
2007-02-16 14:45:00,1.62178,1.62181,1.6216,1.6217,402299998.0
2007-02-16 14:46:00,1.6219,1.62205,1.62184,1.62184,199800000.0
2007-02-16 14:47:00,1.62183,1.62191,1.62169,1.62183,106400000.0
2007-02-16 14:48:00,1.62188,1.62188,1.62173,1.62178,358600003.0
2007-02-16 14:49:00,1.62156,1.62192,1.62156,1.62165,384900005.0
2007-02-16 14:50:00,1.62177,1.62184,1.62156,1.62166,353300005.0
2007-02-16 14:51:00,1.6216,1.6216,1.62128,1.62148,331500003.0
2007-02-16 14:52:00,1.62158,1.62158,1.62138,1.6214,112400000.0
2007-02-16 14:53:00,1.62148,1.6217,1.62142,1.62157,245099999.0
2007-02-16 14:54:00,1.62155,1.6217,1.62147,1.62166,312200002.0
2007-02-16 14:55:00,1.62134,1.62158,1.62133,1.62136,226099998.0
2007-02-16 14:56:00,1.62157,1.6217,1.62151,1.62167,282000001.0
2007-02-16 14:57:00,1.62152,1.62163,1.62149,1.62158,341700001.0
2007-02-16 14:58:00,1.62167,1.62171,1.62147,1.6216,372900005.0
2007-02-16 14:59:00,1.6215,1.62156,1.62132,1.62143,296500000.0
2007-02-16 15:00:00,1.62148,1.62164,1.62148,1.62164,172799999.0
2007-02-16 15:01:00,1.62154,1.62163,1.62131,1.62131,374299995.0
2007-02-16 15:02:00,1.62156,1.62162,1.62149,1.62149,249000003.0
2007-02-16 15:03:00,1.6216,1.62165,1.6215,1.62151,301400003.0
2007-02-16 15:04:00,1.6216,1.6216,1.62142,1.62149,386800008.0
2007-02-16 15:05:00,1.62151,1.62165,1.62127,1.62148,299100002.0
2007-02-16 15:06:00,1.62139,1.62172,1.62139,1.62172,165800000.0
2007-02-16 15:07:00,1.6217,1.62177,1.62155,1.62155,325500003.0
2007-02-16 15:08:00,1.62171,1.62171,1.62129,1.62129,82200002.0
2007-02-16 15:09:00,1.62152,1.62152,1.62124,1.62132,186300000.0
2007-02-16 15:10:00,1.62131,1.62145,1.62108,1.6213,159900001.0
2007-02-16 15:11:00,1.62148,1.62158,1.6214,1.62151,242800000.0
2007-02-16 15:12:00,1.62151,1.62158,1.6213,1.62143,310699998.0
2007-02-16 15:13:00,1.6215,1.6215,1.62121,1.62135,242900000.0
2007-02-16 15:14:00,1.62123,1.62123,1.62101,1.62108,151999999.0
2007-02-16 15:15:00,1.62112,1.62119,1.62091,1.62091,449100001.0
2007-02-16 15:16:00,1.62112,1.62119,1.62094,1.62094,281199998.0
2007-02-16 15:17:00,1.62105,1.62122,1.62104,1.62122,286899997.0
2007-02-16 15:18:00,1.62107,1.62122,1.62088,1.62103,328900000.0
2007-02-16 15:19:00,1.62122,1.62122,1.62095,1.62101,257299996.0
2007-02-16 15:20:00,1.62097,1.62115,1.62094,1.6211,272899998.0
2007-02-16 15:21:00,1.62104,1.62121,1.62089,1.62111,421499998.0
2007-02-16 15:22:00,1.62106,1.62137,1.62106,1.62127,345000004.0
2007-02-16 15:23:00,1.62107,1.62135,1.62107,1.62135,299500001.0
2007-02-16 15:24:00,1.62113,1.62125,1.62104,1.62119,232200001.0
2007-02-16 15:25:00,1.62125,1.62125,1.62103,1.62106,282800001.0
2007-02-16 15:26:00,1.62109,1.62123,1.62092,1.62095,281300001.0
2007-02-16 15:27:00,1.62075,1.62085,1.62055,1.62057,255200002.0
2007-02-16 15:28:00,1.62068,1.62098,1.62068,1.62098,153999998.0
2007-02-16 15:29:00,1.62099,1.62107,1.6208,1.62095,245199999.0
2007-02-16 15:30:00,1.62093,1.62104,1.62066,1.62083,400700001.0
2007-02-16 15:31:00,1.62075,1.62099,1.62067,1.62078,423100006.0
2007-02-16 15:32:00,1.62081,1.62108,1.62076,1.62106,425600005.0
2007-02-16 15:33:00,1.62106,1.62117,1.62066,1.62085,289600003.0
2007-02-16 15:34:00,1.6209,1.62095,1.62067,1.62067,460800000.0
2007-02-16 15:35:00,1.62085,1.62085,1.62053,1.62053,390100002.0
2007-02-16 15:36:00,1.62057,1.62086,1.62049,1.62071,170900000.0
2007-02-16 15:37:00,1.62083,1.62091,1.62057,1.62057,218200000.0
2007-02-16 15:38:00,1.62053,1.62066,1.62043,1.62055,206399998.0
2007-02-16 15:39:00,1.62041,1.62072,1.62039,1.62048,412799991.0
2007-02-16 15:40:00,1.6204,1.6204,1.62011,1.62011,389500001.0
2007-02-16 15:41:00,1.62006,1.62023,1.62006,1.62023,83899997.0
2007-02-16 15:42:00,1.62022,1.62034,1.6201,1.62019,194600003.0
2007-02-16 15:43:00,1.62019,1.62036,1.62011,1.62034,335299996.0
2007-02-16 15:44:00,1.6203,1.62038,1.62021,1.6203,271700001.0
2007-02-16 15:45:00,1.62041,1.62064,1.62035,1.6205,283700000.0
2007-02-16 15:46:00,1.62052,1.62113,1.62052,1.62107,466500001.0
2007-02-16 15:47:00,1.62127,1.62139,1.6211,1.62115,283800002.0
2007-02-16 15:48:00,1.6211,1.6212,1.62099,1.62099,503100003.0
2007-02-16 15:49:00,1.62091,1.62158,1.62091,1.62158,210000000.0
2007-02-16 15:50:00,1.62138,1.62153,1.62125,1.62147,185100001.0
2007-02-16 15:51:00,1.62142,1.62154,1.62112,1.62124,286700005.0
2007-02-16 15:52:00,1.62129,1.62142,1.62112,1.62118,311700004.0
2007-02-16 15:53:00,1.62115,1.62135,1.62097,1.6211,412100004.0
2007-02-16 15:54:00,1.6213,1.62145,1.62125,1.62136,203500005.0
2007-02-16 15:55:00,1.62128,1.62148,1.62113,1.62148,217999998.0
2007-02-16 15:56:00,1.62126,1.62143,1.62118,1.62137,391799999.0
2007-02-16 15:57:00,1.62122,1.62146,1.62122,1.6213,131900000.0
2007-02-16 15:58:00,1.62125,1.62137,1.62112,1.6213,415400005.0
2007-02-16 15:59:00,1.62125,1.62133,1.62115,1.62122,105200000.0
2007-02-16 16:00:00,1.62119,1.62128,1.6211,1.62127,254100003.0
2007-02-16 16:01:00,1.62094,1.62115,1.62094,1.62113,410500003.0
2007-02-16 16:02:00,1.62113,1.62126,1.62093,1.62113,295299999.0
2007-02-16 16:03:00,1.62117,1.62129,1.62101,1.62123,413000002.0
2007-02-16 16:04:00,1.62113,1.62123,1.62097,1.62112,297300001.0
2007-02-16 16:05:00,1.62102,1.62115,1.62088,1.62111,207800002.0
2007-02-16 16:06:00,1.62109,1.62129,1.62099,1.62114,255200002.0
2007-02-16 16:07:00,1.6212,1.62124,1.62087,1.62094,315100001.0
2007-02-16 16:08:00,1.62096,1.62122,1.62093,1.62105,436799998.0
2007-02-16 16:09:00,1.62125,1.62136,1.62108,1.62108,317699996.0
2007-02-16 16:10:00,1.62139,1.6214,1.62118,1.62126,184299998.0
2007-02-16 16:11:00,1.62134,1.62141,1.62114,1.62129,227599999.0
2007-02-16 16:12:00,1.62135,1.6216,1.62135,1.6216,266099993.0
2007-02-16 16:13:00,1.62146,1.62152,1.6211,1.62122,346600002.0
2007-02-16 16:14:00,1.62125,1.62145,1.62112,1.62145,433900002.0
2007-02-16 16:15:00,1.62097,1.62145,1.62097,1.62145,304299997.0
2007-02-16 16:16:00,1.62139,1.62159,1.62136,1.62152,458299994.0
2007-02-16 16:17:00,1.62138,1.6216,1.62136,1.6216,189600001.0
2007-02-16 16:18:00,1.62158,1.62165,1.62147,1.62165,163200000.0
2007-02-16 16:19:00,1.62162,1.62178,1.62151,1.62155,285599999.0
2007-02-16 16:20:00,1.62162,1.62172,1.62154,1.62164,146200001.0
2007-02-16 16:21:00,1.62158,1.62177,1.62155,1.62165,417900004.0
2007-02-16 16:22:00,1.6215,1.62163,1.62148,1.62155,120600004.0
2007-02-16 16:23:00,1.62147,1.62155,1.62137,1.62148,76800001.0
2007-02-16 16:24:00,1.62145,1.62161,1.62132,1.62146,428800002.0
2007-02-16 16:25:00,1.6216,1.62172,1.62147,1.62162,293900000.0
2007-02-16 16:26:00,1.62176,1.6219,1.62161,1.62173,304299999.0
2007-02-16 16:27:00,1.62178,1.62204,1.62178,1.62193,252900000.0
2007-02-16 16:28:00,1.62173,1.62199,1.62173,1.62196,222299998.0
2007-02-16 16:29:00,1.62208,1.62208,1.6219,1.62199,338800004.0
2007-02-16 16:30:00,1.62167,1.62201,1.62167,1.6219,166999997.0
2007-02-16 16:31:00,1.6217,1.62185,1.62155,1.62182,340200001.0
2007-02-16 16:32:00,1.62165,1.62175,1.6216,1.62167,67100002.0
2007-02-16 16:33:00,1.62149,1.6217,1.62149,1.6216,107000000.0
2007-02-16 16:34:00,1.62163,1.62169,1.62152,1.62162,42400000.0
2007-02-16 16:35:00,1.62168,1.62168,1.62144,1.62162,271300004.0
2007-02-16 16:36:00,1.62162,1.62185,1.62155,1.62173,280500003.0
2007-02-16 16:37:00,1.62186,1.62204,1.62176,1.62188,257400001.0
2007-02-16 16:38:00,1.622,1.62202,1.62181,1.62192,347899997.0
2007-02-16 16:39:00,1.62171,1.62189,1.62164,1.62173,405599995.0
2007-02-16 16:40:00,1.62178,1.62189,1.6217,1.62182,226299999.0
2007-02-16 16:41:00,1.62172,1.62172,1.62141,1.62141,276700004.0
2007-02-16 16:42:00,1.62163,1.62181,1.62146,1.62162,434900000.0
2007-02-16 16:43:00,1.62154,1.62167,1.62136,1.62158,76000000.0
2007-02-16 16:44:00,1.6218,1.62192,1.62159,1.62181,250699999.0
2007-02-16 16:45:00,1.62182,1.62199,1.62178,1.62182,296100006.0
2007-02-16 16:46:00,1.62186,1.62193,1.62171,1.62186,215599998.0
2007-02-16 16:47:00,1.62191,1.62209,1.62182,1.622,381700004.0
2007-02-16 16:48:00,1.62203,1.62203,1.62181,1.62183,156299997.0
2007-02-16 16:49:00,1.62202,1.62207,1.62183,1.62198,429200003.0
2007-02-16 16:50:00,1.62186,1.62203,1.62184,1.62196,184899999.0
2007-02-16 16:51:00,1.62201,1.62212,1.62184,1.62184,382400006.0
2007-02-16 16:52:00,1.6221,1.62214,1.622,1.62204,197400000.0
2007-02-16 16:53:00,1.62194,1.62203,1.62187,1.62191,298999999.0
2007-02-16 16:54:00,1.62178,1.62205,1.62178,1.62197,349300000.0
2007-02-16 16:55:00,1.62197,1.62202,1.62179,1.62192,371600002.0
2007-02-16 16:56:00,1.6219,1.62195,1.6218,1.62188,321699998.0
2007-02-16 16:57:00,1.62193,1.62203,1.62187,1.6219,352500005.0
2007-02-16 16:58:00,1.62183,1.62196,1.62165,1.62172,278199998.0
2007-02-16 16:59:00,1.62155,1.62155,1.6212,1.62127,180399999.0
2007-02-16 17:00:00,1.62131,1.62152,1.62119,1.62152,267900002.0
2007-02-16 17:01:00,1.62149,1.62162,1.62135,1.62155,355900005.0
2007-02-16 17:02:00,1.62155,1.62178,1.62155,1.62168,254000003.0
2007-02-16 17:03:00,1.62167,1.62182,1.62157,1.62169,477800004.0
2007-02-16 17:04:00,1.62156,1.62177,1.62135,1.62152,336999994.0
2007-02-16 17:05:00,1.62164,1.62187,1.62157,1.62162,362500001.0
2007-02-16 17:06:00,1.6217,1.62194,1.62166,1.62187,421599995.0
2007-02-16 17:07:00,1.62174,1.62182,1.62159,1.62171,340900003.0
2007-02-16 17:08:00,1.62168,1.62179,1.62155,1.6217,380300000.0
2007-02-16 17:09:00,1.62155,1.62173,1.62154,1.62173,137500001.0
2007-02-16 17:10:00,1.62167,1.62175,1.6215,1.62165,332100000.0
2007-02-16 17:11:00,1.62171,1.62171,1.62148,1.62148,126299999.0
2007-02-16 17:12:00,1.62155,1.62172,1.62154,1.62167,345200002.0
2007-02-16 17:13:00,1.62154,1.62162,1.62133,1.62155,368199998.0
2007-02-16 17:14:00,1.62159,1.62167,1.62149,1.62158,191299998.0
2007-02-16 17:15:00,1.62156,1.62164,1.6214,1.62145,207600004.0
2007-02-16 17:16:00,1.62089,1.62153,1.62089,1.62131,362299999.0
2007-02-16 17:17:00,1.62153,1.62173,1.6215,1.62173,254800005.0
2007-02-16 17:18:00,1.62162,1.62173,1.62157,1.62173,98499998.0
2007-02-16 17:19:00,1.62181,1.62181,1.62156,1.62173,198299999.0
2007-02-16 17:20:00,1.62178,1.62183,1.62161,1.62168,245000001.0
2007-02-16 17:21:00,1.62178,1.62181,1.62165,1.62181,236500002.0
2007-02-16 17:22:00,1.62164,1.62177,1.62153,1.62176,202900004.0
2007-02-16 17:23:00,1.6217,1.62192,1.6217,1.62188,235100000.0
2007-02-16 17:24:00,1.62197,1.62206,1.62182,1.62182,360000001.0
2007-02-16 17:25:00,1.62207,1.62218,1.62196,1.62196,274300006.0
2007-02-16 17:26:00,1.62204,1.62211,1.62196,1.62198,307499998.0
2007-02-16 17:27:00,1.62199,1.62223,1.62199,1.62223,233199999.0
2007-02-16 17:28:00,1.62225,1.62225,1.62203,1.62203,68699999.0
2007-02-16 17:29:00,1.62209,1.62218,1.62202,1.62213,303700001.0
2007-02-16 17:30:00,1.62198,1.62218,1.62198,1.622,211299998.0
2007-02-16 17:31:00,1.62185,1.62196,1.62171,1.62188,460199999.0
2007-02-16 17:32:00,1.62179,1.62209,1.62165,1.62197,151899998.0
2007-02-16 17:33:00,1.6221,1.62218,1.62201,1.6221,274099999.0
2007-02-16 17:34:00,1.62208,1.62215,1.62191,1.62202,217300006.0
2007-02-16 17:35:00,1.62215,1.62215,1.62196,1.62196,138199999.0
2007-02-16 17:36:00,1.62178,1.62208,1.62178,1.62208,175900003.0
2007-02-16 17:37:00,1.62203,1.62208,1.62187,1.62191,224900002.0
2007-02-16 17:38:00,1.62198,1.62213,1.62182,1.62192,411700003.0
2007-02-16 17:39:00,1.62191,1.6221,1.62187,1.62199,273099998.0
2007-02-16 17:40:00,1.62202,1.62216,1.62184,1.62207,248700001.0
2007-02-16 17:41:00,1.62206,1.62213,1.62193,1.62206,237500001.0
2007-02-16 17:42:00,1.62208,1.62216,1.62192,1.62209,326700002.0
2007-02-16 17:43:00,1.62185,1.62212,1.62183,1.62193,319500001.0
2007-02-16 17:44:00,1.6216,1.62199,1.6216,1.62195,260199997.0
2007-02-16 17:45:00,1.62188,1.62201,1.62178,1.6218,293400001.0
2007-02-16 17:46:00,1.62188,1.62191,1.62172,1.62182,221300006.0
2007-02-16 17:47:00,1.6217,1.62192,1.62167,1.62192,242299998.0
2007-02-16 17:48:00,1.62185,1.62204,1.62181,1.6219,481999999.0
2007-02-16 17:49:00,1.62179,1.62201,1.62177,1.62198,493199998.0
2007-02-16 17:50:00,1.6219,1.62206,1.62183,1.62193,249800000.0
2007-02-16 17:51:00,1.62185,1.62203,1.62182,1.62203,210999997.0
2007-02-16 17:52:00,1.62202,1.62202,1.62175,1.62191,137899999.0
2007-02-16 17:53:00,1.6218,1.62196,1.62166,1.62179,381799998.0
2007-02-16 17:54:00,1.62176,1.62202,1.62176,1.62196,364900002.0
2007-02-16 17:55:00,1.62184,1.62199,1.62166,1.6218,119099997.0
2007-02-16 17:56:00,1.62164,1.62187,1.62152,1.62168,353899999.0
2007-02-16 17:57:00,1.62175,1.62187,1.62175,1.62187,29100000.0
2007-02-16 17:58:00,1.62184,1.622,1.62169,1.62185,312200008.0
2007-02-16 17:59:00,1.62144,1.62164,1.62144,1.62159,33200000.0
2007-02-16 18:00:00,1.62125,1.62156,1.62125,1.62154,220499999.0
2007-02-16 18:02:00,1.621,1.6211,1.621,1.6211,1525200001.0
2007-02-16 18:03:00,1.6212,1.6213,1.6212,1.6212,1525200001.0
2007-02-16 18:04:00,1.6211,1.6211,1.6211,1.6211,1525200001.0
2007-02-16 18:05:00,1.621,1.621,1.6208,1.6209,1525200001.0
2007-02-16 18:06:00,1.621,1.621,1.6207,1.6207,1525200001.0
2007-02-16 18:07:00,1.6208,1.6209,1.6208,1.6209,1525200001.0
2007-02-16 18:08:00,1.6208,1.6209,1.6208,1.6209,1525200001.0
2007-02-16 18:09:00,1.62135,1.62154,1.62115,1.62154,1525200001.0
2007-02-16 18:10:00,1.62159,1.6218,1.62155,1.62166,2119699997.0
2007-02-16 18:11:00,1.62172,1.62199,1.62162,1.62197,1522099998.0
2007-02-16 18:12:00,1.6221,1.62231,1.62208,1.62215,1929599999.0
2007-02-16 18:13:00,1.62232,1.62232,1.622,1.622,1383899999.0
2007-02-16 18:14:00,1.6208,1.6209,1.6208,1.6209,951200004.0
2007-02-16 18:15:00,1.62188,1.62219,1.62187,1.62214,951200004.0
2007-02-16 18:16:00,1.621,1.6211,1.621,1.6211,2141600018.0
2007-02-16 18:17:00,1.62229,1.62249,1.62217,1.62232,2141600018.0
2007-02-16 18:18:00,1.6221,1.62243,1.6221,1.62222,725500004.0
2007-02-16 18:20:00,1.62208,1.6223,1.62192,1.6221,1862400019.0
2007-02-16 18:21:00,1.62215,1.62222,1.62194,1.62194,610899997.0
2007-02-16 18:22:00,1.6221,1.62215,1.62199,1.62202,820699994.0
2007-02-16 18:23:00,1.6213,1.6213,1.6213,1.6213,1392800004.0
2007-02-16 18:26:00,1.6214,1.6214,1.6214,1.6214,1392800004.0
2007-02-16 18:27:00,1.62216,1.62229,1.62205,1.62215,1392800004.0
2007-02-16 18:28:00,1.6214,1.6214,1.6214,1.6214,1885000003.0
2007-02-16 18:29:00,1.62215,1.62223,1.62189,1.62189,1885000003.0
2007-02-16 18:30:00,1.62186,1.6221,1.62186,1.62208,987700000.0
2007-02-16 18:31:00,1.62198,1.62205,1.62179,1.62198,1202100016.0
2007-02-16 18:32:00,1.62198,1.62205,1.62181,1.62195,1513900002.0
2007-02-16 18:33:00,1.62202,1.62202,1.62169,1.62174,2092500001.0
2007-02-16 18:34:00,1.6212,1.6212,1.6211,1.6212,1535999998.0
2007-02-16 18:36:00,1.62123,1.62127,1.62102,1.62117,1535999998.0
2007-02-16 18:37:00,1.62123,1.62123,1.62091,1.62098,1830199996.0
2007-02-16 18:38:00,1.62097,1.62112,1.62082,1.62096,1786800004.0
2007-02-16 18:39:00,1.621,1.62114,1.62091,1.621,1691300002.0
2007-02-16 18:40:00,1.6216,1.6216,1.6216,1.6216,1130099998.0
2007-02-16 18:41:00,1.62129,1.62142,1.62115,1.62128,1130099998.0
2007-02-16 18:42:00,1.62139,1.62155,1.62115,1.62148,1221800006.0
2007-02-16 18:43:00,1.62153,1.62162,1.62144,1.62153,509400008.0
2007-02-16 18:44:00,1.62151,1.62159,1.62121,1.6213,917700008.0
2007-02-16 18:45:00,1.62143,1.62145,1.62118,1.6213,641399997.0
2007-02-16 18:46:00,1.62134,1.6215,1.62122,1.6214,350400001.0
2007-02-16 18:47:00,1.62135,1.6215,1.62132,1.6215,208400001.0
2007-02-16 18:48:00,1.62141,1.62155,1.62137,1.6215,1156500000.0
2007-02-16 18:49:00,1.62155,1.62155,1.62132,1.62144,359799998.0
2007-02-16 18:50:00,1.62133,1.62147,1.62112,1.62121,723400008.0
2007-02-16 18:51:00,1.62118,1.62131,1.62102,1.62115,1361400000.0
2007-02-16 18:52:00,1.62108,1.6214,1.62108,1.62132,1548299994.0
2007-02-16 18:53:00,1.62133,1.62147,1.62123,1.62145,1169200013.0
2007-02-16 18:54:00,1.62138,1.62144,1.62119,1.62119,737399993.0
2007-02-16 18:55:00,1.62124,1.62131,1.621,1.6211,1569799989.0
2007-02-16 18:56:00,1.62122,1.62133,1.62107,1.62126,1003300008.0
2007-02-16 18:57:00,1.62123,1.62132,1.62105,1.62125,578400005.0
2007-02-16 18:58:00,1.62124,1.62124,1.62088,1.62098,1222700003.0
2007-02-16 18:59:00,1.621,1.62118,1.62099,1.6211,1923500023.0
2007-02-16 19:00:00,1.62106,1.62106,1.62088,1.621,285700004.0
2007-02-16 19:01:00,1.62102,1.62111,1.62088,1.62111,390899998.0
2007-02-16 19:02:00,1.62088,1.62116,1.62086,1.62109,859200004.0
2007-02-16 19:03:00,1.62092,1.62115,1.62092,1.62108,490700002.0
2007-02-16 19:04:00,1.62103,1.62117,1.62098,1.62105,241999998.0
2007-02-16 19:05:00,1.62105,1.62112,1.62074,1.62084,750600002.0
2007-02-16 19:06:00,1.62066,1.62085,1.62057,1.6207,1973200001.0
2007-02-16 19:07:00,1.6207,1.62084,1.62052,1.62052,868399998.0
2007-02-16 19:08:00,1.62063,1.62096,1.62063,1.6208,1626500004.0
2007-02-16 19:09:00,1.62066,1.62085,1.6205,1.62073,1365399998.0
2007-02-16 19:10:00,1.62073,1.62096,1.62061,1.62091,865700006.0
2007-02-16 19:11:00,1.62089,1.62095,1.62078,1.6209,1279700005.0
2007-02-16 19:12:00,1.62087,1.62091,1.62072,1.62074,775000008.0
2007-02-16 19:13:00,1.6207,1.62092,1.6207,1.62092,345499998.0
2007-02-16 19:14:00,1.62089,1.62091,1.62079,1.62083,353900003.0
2007-02-16 19:15:00,1.62086,1.62092,1.62069,1.62084,1359600010.0
2007-02-16 19:16:00,1.62088,1.62103,1.62072,1.62088,504200002.0
2007-02-16 19:17:00,1.62103,1.62111,1.6208,1.62093,843299998.0
2007-02-16 19:18:00,1.62092,1.62101,1.62077,1.62096,747700010.0
2007-02-16 19:19:00,1.62088,1.62109,1.62087,1.62102,982700000.0
2007-02-16 19:20:00,1.62097,1.62105,1.62075,1.621,1111299995.0
2007-02-16 19:21:00,1.62099,1.62113,1.62088,1.62097,963200002.0
2007-02-16 19:22:00,1.62111,1.62118,1.62103,1.62107,109799997.0
2007-02-16 19:23:00,1.6212,1.6212,1.62099,1.621,848200008.0
2007-02-16 19:24:00,1.62115,1.62125,1.62101,1.62118,522899997.0
2007-02-16 19:25:00,1.62116,1.62134,1.62113,1.62125,791699998.0
2007-02-16 19:26:00,1.62133,1.62144,1.62124,1.62139,1042600011.0
2007-02-16 19:27:00,1.62137,1.62137,1.62109,1.62111,1497300004.0
2007-02-16 19:28:00,1.62106,1.62125,1.62106,1.62118,450499997.0
2007-02-16 19:29:00,1.62109,1.62133,1.62097,1.62113,777000000.0
2007-02-16 19:30:00,1.6209,1.6209,1.6207,1.6208,1189500007.0
2007-02-16 19:31:00,1.62112,1.62116,1.62087,1.62091,1189500007.0
2007-02-16 19:32:00,1.62086,1.62106,1.62079,1.62089,922899999.0
2007-02-16 19:33:00,1.6208,1.62109,1.6208,1.62097,977800000.0
2007-02-16 19:34:00,1.6209,1.62116,1.62083,1.62107,1778900015.0
2007-02-16 19:35:00,1.62101,1.62116,1.62083,1.62112,1243200011.0
2007-02-16 19:36:00,1.62113,1.62134,1.62109,1.62109,604099997.0
2007-02-16 19:37:00,1.6213,1.62144,1.62122,1.62136,340199998.0
2007-02-16 19:38:00,1.62124,1.62141,1.62123,1.6213,703400002.0
2007-02-16 19:39:00,1.62131,1.62162,1.62131,1.62131,1045399999.0
2007-02-16 19:40:00,1.62152,1.62158,1.62139,1.62139,616500003.0
2007-02-16 19:41:00,1.6214,1.6215,1.6214,1.6215,381600003.0
2007-02-16 19:42:00,1.62144,1.62149,1.62124,1.62126,724699994.0
2007-02-16 19:43:00,1.62133,1.62135,1.62112,1.62112,479000004.0
2007-02-16 19:44:00,1.62122,1.62122,1.62096,1.621,1030900004.0
2007-02-16 19:45:00,1.62112,1.62132,1.62104,1.62124,285900001.0
2007-02-16 19:46:00,1.62123,1.62132,1.62099,1.62112,821299996.0
2007-02-16 19:47:00,1.621,1.62109,1.62083,1.62099,223500001.0
2007-02-16 19:48:00,1.62102,1.62114,1.62102,1.62114,634999999.0
2007-02-16 19:49:00,1.62109,1.62111,1.62093,1.621,1347799998.0
2007-02-16 19:50:00,1.62097,1.62105,1.62085,1.62098,274800000.0
2007-02-16 19:51:00,1.6211,1.62113,1.62098,1.62102,600899999.0
2007-02-16 19:52:00,1.62112,1.62112,1.62088,1.62098,360300001.0
2007-02-16 19:53:00,1.62097,1.62105,1.62082,1.62097,598099999.0
2007-02-16 19:54:00,1.62092,1.62109,1.62092,1.62108,210900001.0
2007-02-16 19:55:00,1.62113,1.62113,1.6208,1.6208,501599995.0
2007-02-16 19:56:00,1.62084,1.62092,1.62067,1.62076,1124900001.0
2007-02-16 19:57:00,1.62073,1.62086,1.62063,1.62082,1444800001.0
2007-02-16 19:58:00,1.62077,1.62107,1.62077,1.62099,1587600004.0
2007-02-16 19:59:00,1.62091,1.62109,1.62089,1.62093,1013399998.0
2007-02-16 20:00:00,1.62087,1.621,1.62074,1.62087,593200005.0
2007-02-16 20:01:00,1.62085,1.62103,1.62081,1.62096,565600003.0
2007-02-16 20:02:00,1.62088,1.62097,1.62074,1.62085,514199994.0
2007-02-16 20:03:00,1.62083,1.62098,1.62083,1.62097,361499996.0
2007-02-16 20:04:00,1.6208,1.62095,1.62076,1.62095,338200000.0
2007-02-16 20:05:00,1.6208,1.62095,1.62076,1.62087,387399998.0
2007-02-16 20:06:00,1.62091,1.62103,1.62087,1.62096,341800001.0
2007-02-16 20:07:00,1.62102,1.62102,1.62083,1.62083,170999999.0
2007-02-16 20:08:00,1.62092,1.62103,1.62082,1.62092,1511100001.0
2007-02-16 20:09:00,1.62094,1.62106,1.62086,1.62087,356199997.0
2007-02-16 20:10:00,1.62082,1.62097,1.62079,1.6209,276500001.0
2007-02-16 20:11:00,1.6209,1.62103,1.62079,1.62093,1081200007.0
2007-02-16 20:12:00,1.62087,1.62097,1.62076,1.62077,352700002.0
2007-02-16 20:13:00,1.62066,1.62088,1.62066,1.62073,1629400005.0
2007-02-16 20:14:00,1.62066,1.62089,1.62056,1.62064,404500001.0
2007-02-16 20:15:00,1.62041,1.62061,1.62041,1.62048,980100001.0
2007-02-16 20:16:00,1.62048,1.62055,1.62038,1.6204,1947099997.0
2007-02-16 20:17:00,1.62052,1.62063,1.62045,1.62061,449899999.0
2007-02-16 20:18:00,1.62052,1.62059,1.62043,1.62053,473399999.0
2007-02-16 20:19:00,1.6212,1.6212,1.621,1.6211,700699999.0
2007-02-16 20:20:00,1.621,1.621,1.621,1.621,700699999.0
2007-02-16 20:21:00,1.62017,1.6204,1.62009,1.62033,700699999.0
2007-02-16 20:22:00,1.62041,1.62063,1.62041,1.62063,502300003.0
2007-02-16 20:23:00,1.62048,1.62068,1.62035,1.62038,1091600009.0
2007-02-16 20:24:00,1.62057,1.62065,1.6204,1.6206,573600010.0
2007-02-16 20:25:00,1.62054,1.62078,1.62051,1.62078,793499994.0
2007-02-16 20:26:00,1.62074,1.62082,1.62058,1.62064,330299999.0
2007-02-16 20:27:00,1.62062,1.62075,1.62056,1.62075,478299998.0
2007-02-16 20:29:00,1.6208,1.62087,1.62056,1.62073,1547600001.0
2007-02-16 20:31:00,1.62064,1.62087,1.62059,1.6207,2072700005.0
2007-02-16 20:33:00,1.62071,1.6208,1.62054,1.62054,490399993.0
2007-02-16 20:34:00,1.62054,1.6208,1.62054,1.62075,356300004.0
2007-02-16 20:35:00,1.62075,1.62087,1.62061,1.62075,473800002.0
2007-02-16 20:36:00,1.62041,1.6207,1.62016,1.62054,604200003.0
2007-02-16 20:37:00,1.62095,1.62095,1.62069,1.62069,1009000005.0
2007-02-16 20:38:00,1.62087,1.62097,1.62071,1.62077,1836200002.0
2007-02-16 20:39:00,1.62098,1.62119,1.62084,1.621,1106500004.0
2007-02-16 20:40:00,1.62124,1.62127,1.62098,1.621,1171299996.0
2007-02-16 20:41:00,1.62104,1.62116,1.62089,1.62116,633200003.0
2007-02-16 20:42:00,1.62097,1.62114,1.62083,1.62101,298900000.0
2007-02-16 20:43:00,1.62103,1.62129,1.621,1.62114,745200001.0
2007-02-16 20:44:00,1.62096,1.6212,1.62094,1.62112,1625400004.0
2007-02-16 20:45:00,1.62113,1.62114,1.62094,1.62094,821499997.0
2007-02-16 20:46:00,1.62113,1.62119,1.62091,1.62114,283100001.0
2007-02-16 20:47:00,1.62089,1.62103,1.62068,1.62098,689299996.0
2007-02-16 20:48:00,1.62092,1.62103,1.62077,1.62082,1754300002.0
2007-02-16 20:49:00,1.62082,1.62101,1.62069,1.62082,851399999.0
2007-02-16 20:50:00,1.62081,1.62097,1.62059,1.62085,1907100008.0
2007-02-16 20:51:00,1.621,1.62103,1.62085,1.6209,480399999.0
2007-02-16 20:52:00,1.62102,1.62102,1.62075,1.62081,1426000006.0
2007-02-16 20:53:00,1.62076,1.62094,1.62076,1.62089,1797700007.0
2007-02-16 20:54:00,1.62077,1.62103,1.62077,1.62088,879899997.0
2007-02-16 20:55:00,1.62076,1.6209,1.62076,1.6209,484799994.0
2007-02-16 20:56:00,1.6216,1.6217,1.6216,1.6217,1497799998.0
2007-02-16 20:58:00,1.6216,1.6217,1.6216,1.6217,1497799998.0
2007-02-16 20:59:00,1.6216,1.6216,1.6216,1.6216,1497799998.0
2007-02-16 21:00:00,1.6214,1.6217,1.6214,1.6216,1497799998.0
2007-02-16 21:01:00,1.6217,1.6217,1.6216,1.6216,1497799998.0
2007-02-16 21:02:00,1.62101,1.62115,1.62092,1.6211,1497799998.0
2007-02-16 21:03:00,1.62108,1.62117,1.62088,1.62091,1398300009.0
2007-02-16 21:04:00,1.621,1.621,1.6208,1.6208,288300005.0
2007-02-16 21:05:00,1.62097,1.62116,1.62094,1.62116,937800001.0
2007-02-16 21:06:00,1.62096,1.6213,1.62092,1.62105,424800003.0
2007-02-16 21:07:00,1.62074,1.62105,1.6207,1.62105,371999994.0
2007-02-16 21:08:00,1.62108,1.62108,1.62087,1.62101,335199997.0
2007-02-16 21:09:00,1.62097,1.62115,1.62094,1.62107,422699998.0
2007-02-16 21:10:00,1.62109,1.62115,1.62101,1.62111,902700010.0
2007-02-16 21:11:00,1.62111,1.62115,1.62101,1.62106,828000010.0
2007-02-16 21:12:00,1.6211,1.62113,1.62092,1.62106,257400001.0
2007-02-16 21:13:00,1.62109,1.62112,1.62097,1.62107,1058799999.0
2007-02-16 21:14:00,1.62102,1.62104,1.62084,1.62095,792300004.0
2007-02-16 21:15:00,1.62102,1.62108,1.6208,1.62082,713500000.0
2007-02-16 21:16:00,1.6209,1.62105,1.6207,1.62089,623300000.0
2007-02-16 21:17:00,1.62089,1.62105,1.62086,1.621,1231000004.0
2007-02-16 21:18:00,1.62105,1.62105,1.62075,1.62075,693699993.0
2007-02-16 21:19:00,1.62098,1.62104,1.62075,1.6208,628700001.0
2007-02-16 21:20:00,1.6217,1.6217,1.6217,1.6217,1870700001.0
2007-02-16 21:22:00,1.62088,1.62118,1.62086,1.62114,1870700001.0
2007-02-16 21:23:00,1.62108,1.62132,1.62091,1.62132,1285100005.0
2007-02-16 21:24:00,1.62125,1.62138,1.62113,1.62138,560699998.0
2007-02-16 21:25:00,1.6214,1.62146,1.62101,1.62119,1329000001.0
2007-02-16 21:26:00,1.62131,1.62167,1.62131,1.62167,434999999.0
2007-02-16 21:27:00,1.62166,1.62173,1.62156,1.62163,559800003.0
2007-02-16 21:28:00,1.62156,1.6217,1.62147,1.62159,823100010.0
2007-02-16 21:29:00,1.6216,1.6217,1.62144,1.6215,428400006.0
2007-02-16 21:30:00,1.62157,1.62157,1.6214,1.6214,388399997.0
2007-02-16 21:31:00,1.62152,1.62152,1.62129,1.62129,657299997.0
2007-02-16 21:32:00,1.62133,1.62153,1.62121,1.6214,1818600005.0
2007-02-16 21:33:00,1.62139,1.62147,1.6213,1.62137,296699996.0
2007-02-16 21:34:00,1.62148,1.62152,1.62136,1.62138,1369500005.0
2007-02-16 21:35:00,1.62147,1.62156,1.62137,1.62137,748299999.0
2007-02-16 21:36:00,1.62141,1.62152,1.62136,1.6215,198200003.0
2007-02-16 21:37:00,1.62142,1.62158,1.62141,1.62155,396399999.0
2007-02-16 21:38:00,1.62145,1.62165,1.62144,1.62165,545699995.0
2007-02-16 21:39:00,1.62154,1.62162,1.62147,1.62147,222899997.0
2007-02-16 21:40:00,1.62163,1.62177,1.62154,1.62156,570600000.0
2007-02-16 21:41:00,1.6212,1.62155,1.6208,1.62091,898600007.0
2007-02-16 21:42:00,1.62169,1.62172,1.62152,1.62152,573500000.0
2007-02-16 21:43:00,1.62167,1.62182,1.62158,1.62167,1341300012.0
2007-02-16 21:44:00,1.62173,1.62186,1.62164,1.62173,1349700002.0
2007-02-16 21:45:00,1.62162,1.62197,1.62162,1.62191,786300004.0
2007-02-16 21:46:00,1.62191,1.6221,1.62175,1.62175,1403200002.0
2007-02-16 21:47:00,1.62168,1.62194,1.62168,1.62176,1176200002.0
2007-02-16 21:48:00,1.62159,1.6218,1.62157,1.6218,441800007.0
2007-02-16 21:49:00,1.6218,1.6218,1.62159,1.6216,1187799994.0
2007-02-16 21:50:00,1.62172,1.62172,1.62153,1.62159,197499999.0
2007-02-16 21:51:00,1.6215,1.62166,1.62147,1.62162,702200005.0
2007-02-16 21:52:00,1.6217,1.62177,1.62144,1.62144,1464300005.0
2007-02-16 21:53:00,1.6216,1.6216,1.62141,1.62148,515500002.0
2007-02-16 21:54:00,1.62148,1.62154,1.62139,1.62139,269899998.0
2007-02-16 21:55:00,1.62138,1.62155,1.62131,1.6215,499000005.0
2007-02-16 21:56:00,1.62155,1.62155,1.62134,1.6214,403700002.0
2007-02-16 21:57:00,1.62151,1.62163,1.62142,1.62156,436300003.0
2007-02-16 21:58:00,1.62155,1.62162,1.62138,1.62158,574399998.0
2007-02-16 21:59:00,1.6215,1.62165,1.62146,1.6216,1087000004.0
2007-02-16 22:00:00,1.62142,1.62162,1.62137,1.62153,706000003.0
2007-02-16 22:01:00,1.6215,1.62157,1.6215,1.6215,245300000.0
2007-02-16 22:02:00,1.62162,1.62162,1.62131,1.62131,1274800000.0
2007-02-16 22:03:00,1.62155,1.62157,1.62133,1.62152,375299997.0
2007-02-16 22:04:00,1.62155,1.62163,1.62131,1.62152,826500003.0
2007-02-16 22:05:00,1.62165,1.62165,1.62144,1.62151,409100003.0
2007-02-16 22:06:00,1.62145,1.62155,1.62134,1.62148,524899997.0
2007-02-16 22:07:00,1.62153,1.62161,1.62134,1.62143,419599996.0
2007-02-16 22:08:00,1.62147,1.62156,1.62137,1.62143,426100000.0
2007-02-16 22:09:00,1.6216,1.6216,1.62141,1.62145,421200003.0
2007-02-16 22:10:00,1.62113,1.62162,1.62113,1.62143,384199998.0
2007-02-16 22:11:00,1.62156,1.62156,1.62138,1.6215,192599998.0
2007-02-16 22:12:00,1.62158,1.62165,1.62148,1.6216,628300004.0
2007-02-16 22:13:00,1.62141,1.6216,1.62139,1.62157,262999998.0
2007-02-16 22:14:00,1.62151,1.62165,1.62143,1.6216,358600002.0
2007-02-16 22:15:00,1.62155,1.62169,1.62135,1.62143,672900000.0
2007-02-16 22:16:00,1.62143,1.62163,1.62143,1.62163,359000002.0
2007-02-16 22:17:00,1.62147,1.62176,1.62117,1.62144,379500002.0
2007-02-16 22:18:00,1.6216,1.6216,1.62127,1.62144,273900002.0
2007-02-16 22:19:00,1.62122,1.62152,1.62101,1.62134,269000000.0
2007-02-16 22:20:00,1.62164,1.62164,1.6214,1.62159,323299999.0
2007-02-16 22:21:00,1.62156,1.62164,1.62144,1.62151,236700002.0
2007-02-16 22:22:00,1.62163,1.62181,1.62148,1.62164,840200001.0
2007-02-16 22:23:00,1.62181,1.62181,1.62149,1.62149,402000004.0
2007-02-16 22:24:00,1.62164,1.62167,1.62146,1.62146,268400000.0
2007-02-16 22:25:00,1.62156,1.6217,1.62139,1.6216,552600000.0
2007-02-16 22:26:00,1.6216,1.6217,1.62139,1.62148,602700000.0
2007-02-16 22:27:00,1.62165,1.6217,1.6213,1.6213,298699997.0
2007-02-16 22:28:00,1.62162,1.6217,1.62138,1.6214,829900010.0
2007-02-16 22:29:00,1.62138,1.6216,1.62136,1.6216,932500005.0
2007-02-16 22:30:00,1.62139,1.62165,1.62136,1.6216,857299997.0
2007-02-16 22:31:00,1.62134,1.62152,1.62121,1.62152,125399999.0
2007-02-16 22:32:00,1.62155,1.62155,1.6214,1.6214,358700003.0
2007-02-16 22:33:00,1.6209,1.62145,1.62084,1.62145,181300002.0
2007-02-16 22:34:00,1.62123,1.62145,1.62115,1.62137,431200003.0
2007-02-16 22:35:00,1.62131,1.62157,1.62123,1.62126,398300002.0
2007-02-16 22:36:00,1.62099,1.62147,1.62092,1.62145,956300007.0
2007-02-16 22:37:00,1.62144,1.62165,1.62138,1.6216,416299999.0
2007-02-16 22:38:00,1.62155,1.62155,1.62131,1.62138,285299999.0
2007-02-16 22:39:00,1.6215,1.62155,1.62122,1.62137,523700003.0
2007-02-16 22:40:00,1.62106,1.62136,1.62087,1.62108,851499995.0
2007-02-16 22:41:00,1.62154,1.62161,1.62134,1.62143,570600002.0
2007-02-16 22:42:00,1.6214,1.62141,1.62114,1.62119,568100008.0
2007-02-16 22:43:00,1.62124,1.62152,1.62098,1.62139,1264899997.0
2007-02-16 22:44:00,1.62135,1.62149,1.62119,1.62148,402600000.0
2007-02-16 22:45:00,1.62142,1.62154,1.6213,1.6215,170200002.0
2007-02-16 22:46:00,1.62153,1.62153,1.62127,1.62128,233200000.0
2007-02-16 22:47:00,1.62139,1.62156,1.62139,1.62139,351600000.0
2007-02-16 22:48:00,1.62155,1.62155,1.62132,1.62139,334499994.0
2007-02-16 22:49:00,1.62158,1.62163,1.62141,1.62141,742500007.0
2007-02-16 22:50:00,1.62152,1.62168,1.62149,1.62168,197700001.0
2007-02-16 22:51:00,1.62163,1.62169,1.62144,1.62149,535200001.0
2007-02-16 22:52:00,1.62162,1.62167,1.62134,1.62139,431799999.0
2007-02-16 22:53:00,1.62158,1.6217,1.62153,1.6217,326700004.0
2007-02-16 22:54:00,1.62127,1.62165,1.62106,1.62149,552900007.0
2007-02-16 22:55:00,1.6215,1.62165,1.62141,1.62155,221199999.0
2007-02-16 22:56:00,1.62145,1.62167,1.62145,1.62167,33400000.0
2007-02-16 22:57:00,1.62154,1.62175,1.62154,1.62167,514700001.0
2007-02-16 22:58:00,1.62161,1.6218,1.62155,1.62167,547499999.0
2007-02-16 22:59:00,1.6216,1.62161,1.62121,1.62121,334300003.0
2007-02-16 23:00:00,1.62109,1.62147,1.62108,1.6214,230100001.0
2007-02-16 23:01:00,1.62121,1.62173,1.62116,1.62144,305799993.0
2007-02-16 23:02:00,1.62159,1.62182,1.62159,1.62182,217899998.0
2007-02-16 23:03:00,1.62173,1.62182,1.62162,1.62177,349700001.0
2007-02-16 23:04:00,1.62166,1.62191,1.62145,1.62181,161900003.0
2007-02-16 23:05:00,1.62187,1.62188,1.62164,1.62164,118899999.0
2007-02-16 23:06:00,1.62165,1.62184,1.62165,1.62165,271499999.0
2007-02-16 23:07:00,1.62169,1.6218,1.62161,1.62161,223000000.0
2007-02-16 23:08:00,1.62159,1.62181,1.62159,1.62181,107200002.0
2007-02-16 23:09:00,1.62185,1.62191,1.62185,1.62191,52799999.0
2007-02-16 23:10:00,1.62192,1.62192,1.62155,1.6217,301300003.0
2007-02-16 23:11:00,1.6219,1.62194,1.6217,1.62194,127799999.0
2007-02-16 23:12:00,1.62175,1.62191,1.62175,1.62188,314799998.0
2007-02-16 23:13:00,1.6218,1.62189,1.62169,1.62188,171399997.0
2007-02-16 23:14:00,1.62164,1.62174,1.6216,1.62172,112300002.0
2007-02-16 23:15:00,1.62154,1.62167,1.62154,1.62167,36800000.0
2007-02-16 23:16:00,1.62173,1.62173,1.62149,1.6216,263500000.0
2007-02-16 23:17:00,1.62165,1.62174,1.62153,1.62173,369200003.0
2007-02-16 23:18:00,1.6217,1.62177,1.62157,1.6217,316599997.0
2007-02-16 23:19:00,1.62167,1.62175,1.62153,1.62165,74300001.0
2007-02-16 23:20:00,1.62157,1.62175,1.62157,1.62175,78999999.0
2007-02-16 23:21:00,1.62135,1.62156,1.62113,1.62156,302500002.0
2007-02-16 23:22:00,1.62163,1.62174,1.62163,1.62174,93400002.0
2007-02-16 23:23:00,1.62172,1.62185,1.62172,1.62185,60100001.0
2007-02-16 23:24:00,1.62143,1.62157,1.6213,1.6215,337400001.0
2007-02-16 23:25:00,1.62178,1.62183,1.62162,1.62168,262600001.0
2007-02-16 23:26:00,1.62177,1.62183,1.62158,1.62182,317099999.0
2007-02-16 23:27:00,1.62185,1.62185,1.6218,1.6218,113400003.0
2007-02-16 23:28:00,1.62187,1.62187,1.62169,1.6218,288699999.0
2007-02-16 23:29:00,1.62168,1.62187,1.62168,1.62178,202600000.0
2007-02-16 23:30:00,1.62195,1.62195,1.62172,1.62172,241100003.0
2007-02-16 23:31:00,1.62175,1.62188,1.62148,1.62153,334300004.0
2007-02-16 23:32:00,1.62172,1.62195,1.62164,1.62184,310699999.0
2007-02-16 23:33:00,1.62188,1.62193,1.62177,1.62181,135200002.0
2007-02-16 23:34:00,1.62195,1.62195,1.6218,1.6218,169200001.0
2007-02-16 23:35:00,1.6218,1.6219,1.6218,1.6219,75100001.0
2007-02-16 23:36:00,1.62182,1.62205,1.62182,1.62205,226199995.0
2007-02-16 23:37:00,1.622,1.622,1.6219,1.6219,37500000.0
2007-02-16 23:38:00,1.62176,1.62199,1.62164,1.62199,301099998.0
2007-02-16 23:39:00,1.62201,1.62201,1.62187,1.62187,54099999.0
2007-02-16 23:40:00,1.62149,1.62198,1.62149,1.6219,425200002.0
2007-02-16 23:41:00,1.62192,1.62202,1.62179,1.622,320299999.0
2007-02-16 23:42:00,1.622,1.62208,1.62181,1.62181,427999995.0
2007-02-16 23:43:00,1.62197,1.62207,1.62189,1.62192,254700002.0
2007-02-16 23:44:00,1.6214,1.62205,1.62132,1.62194,302200003.0
2007-02-16 23:45:00,1.62182,1.62192,1.62145,1.62152,469000005.0
2007-02-16 23:46:00,1.62163,1.62163,1.62132,1.62146,297700000.0
2007-02-16 23:47:00,1.62214,1.62229,1.62214,1.62229,80800001.0
2007-02-16 23:48:00,1.62239,1.62243,1.62218,1.62243,267300005.0
2007-02-16 23:49:00,1.62254,1.62254,1.62228,1.62234,233000004.0
2007-02-16 23:50:00,1.62238,1.62249,1.62236,1.62248,80100000.0
2007-02-16 23:51:00,1.62242,1.6225,1.62234,1.62238,255099996.0
2007-02-16 23:52:00,1.6224,1.62253,1.62226,1.62253,141600002.0
2007-02-16 23:53:00,1.62236,1.62259,1.62229,1.62243,477099999.0
2007-02-16 23:54:00,1.62223,1.62235,1.62184,1.62198,274800001.0
2007-02-16 23:55:00,1.62218,1.62222,1.62205,1.62205,77600000.0
2007-02-16 23:56:00,1.62225,1.62238,1.62222,1.62222,129200000.0
2007-02-16 23:57:00,1.62178,1.62207,1.62168,1.62171,361600000.0
2007-02-16 23:58:00,1.62174,1.62232,1.62167,1.62201,542800002.0
2007-02-16 23:59:00,1.62187,1.6224,1.62173,1.62219,205400002.0
2007-02-19 00:00:00,1.62237,1.62255,1.62237,1.62253,304000003.0
2007-02-19 00:01:00,1.62241,1.62255,1.62228,1.62242,270799998.0
2007-02-19 00:02:00,1.62253,1.62253,1.62238,1.62238,182099996.0
2007-02-19 00:03:00,1.62248,1.62258,1.62241,1.62257,285200003.0
2007-02-19 00:04:00,1.62251,1.6226,1.62234,1.62234,260800001.0
2007-02-19 00:05:00,1.62238,1.62258,1.62238,1.62249,196499999.0
2007-02-19 00:06:00,1.62241,1.62262,1.62241,1.62262,103100000.0
2007-02-19 00:07:00,1.62249,1.62263,1.62233,1.62263,391299998.0
2007-02-19 00:08:00,1.62241,1.62254,1.62241,1.62254,82500002.0
2007-02-19 00:09:00,1.62252,1.62259,1.62232,1.62241,250700000.0
2007-02-19 00:10:00,1.62221,1.62221,1.62157,1.62157,261500002.0
2007-02-19 00:11:00,1.62158,1.6217,1.62152,1.62168,334200003.0
2007-02-19 00:12:00,1.62156,1.62171,1.62145,1.62155,248699998.0
2007-02-19 00:13:00,1.62246,1.62258,1.6223,1.62242,345199998.0
2007-02-19 00:14:00,1.62145,1.6216,1.62142,1.6216,207100000.0
2007-02-19 00:15:00,1.62145,1.62157,1.62145,1.62153,66300000.0
2007-02-19 00:16:00,1.62251,1.62259,1.62243,1.62247,245799999.0
2007-02-19 00:17:00,1.62145,1.62145,1.62105,1.62114,347500000.0
2007-02-19 00:18:00,1.62179,1.62197,1.62168,1.62188,242700000.0
2007-02-19 00:19:00,1.62184,1.622,1.6218,1.62189,67900001.0
2007-02-19 00:20:00,1.62128,1.62185,1.62114,1.62177,405899998.0
2007-02-19 00:21:00,1.62177,1.62185,1.62158,1.62163,199400000.0
2007-02-19 00:22:00,1.62154,1.62192,1.62122,1.62132,373100001.0
2007-02-19 00:23:00,1.62143,1.62163,1.62136,1.62144,173700001.0
2007-02-19 00:24:00,1.62138,1.6217,1.62135,1.6214,238600000.0
2007-02-19 00:25:00,1.62171,1.62187,1.62168,1.62185,273200002.0
2007-02-19 00:26:00,1.62165,1.62186,1.62149,1.62186,204600000.0
2007-02-19 00:27:00,1.62182,1.6219,1.62162,1.6218,321800000.0
2007-02-19 00:28:00,1.62178,1.62181,1.62159,1.6217,198299998.0
2007-02-19 00:29:00,1.62159,1.62159,1.62148,1.62152,87899999.0
2007-02-19 00:30:00,1.62155,1.62155,1.62135,1.6215,294000000.0
2007-02-19 00:31:00,1.62122,1.62138,1.62108,1.62117,184900000.0
2007-02-19 00:32:00,1.62082,1.62123,1.62082,1.62117,255900001.0
2007-02-19 00:33:00,1.62127,1.62133,1.62109,1.62109,152600003.0
2007-02-19 00:34:00,1.62099,1.62118,1.62094,1.6211,384399999.0
2007-02-19 00:35:00,1.62064,1.62081,1.62046,1.62061,355799998.0
2007-02-19 00:36:00,1.62099,1.62109,1.6208,1.62095,293899999.0
2007-02-19 00:37:00,1.62089,1.62097,1.62071,1.62081,274300000.0
2007-02-19 00:38:00,1.62082,1.6209,1.62073,1.62073,216200002.0
2007-02-19 00:39:00,1.62085,1.62091,1.6207,1.62081,379100004.0
2007-02-19 00:40:00,1.62081,1.62088,1.62074,1.62088,200399999.0
2007-02-19 00:41:00,1.62093,1.62099,1.62087,1.62096,62500001.0
2007-02-19 00:42:00,1.621,1.62119,1.62093,1.62103,384900003.0
2007-02-19 00:43:00,1.62105,1.62112,1.62084,1.62103,325199998.0
2007-02-19 00:44:00,1.62107,1.62118,1.62096,1.621,278200002.0
2007-02-19 00:45:00,1.62109,1.62109,1.62087,1.62087,223600000.0
2007-02-19 00:46:00,1.62082,1.62106,1.62082,1.62093,448600003.0
2007-02-19 00:47:00,1.62092,1.62101,1.62023,1.62023,323799998.0
2007-02-19 00:48:00,1.62066,1.62119,1.62066,1.62096,294700003.0
2007-02-19 00:49:00,1.62102,1.62103,1.62064,1.62069,212100001.0
2007-02-19 00:50:00,1.62094,1.62119,1.62091,1.62094,176300000.0
2007-02-19 00:51:00,1.62103,1.62115,1.62088,1.62109,280300001.0
2007-02-19 00:52:00,1.62111,1.62115,1.62086,1.62106,182100002.0
2007-02-19 00:53:00,1.62085,1.62113,1.62085,1.62113,184100004.0
2007-02-19 00:54:00,1.62113,1.62113,1.62088,1.62095,412800001.0
2007-02-19 00:55:00,1.62103,1.62118,1.62092,1.6211,228800002.0
2007-02-19 00:56:00,1.62078,1.62108,1.62068,1.62089,323300000.0
2007-02-19 00:57:00,1.62104,1.62122,1.62089,1.62091,398799999.0
2007-02-19 00:58:00,1.62103,1.62114,1.62082,1.62088,440299999.0
2007-02-19 00:59:00,1.62077,1.62091,1.62063,1.62078,99799999.0
2007-02-19 01:00:00,1.62092,1.62098,1.62078,1.62078,206800001.0
2007-02-19 01:01:00,1.62063,1.62085,1.62059,1.6208,340499993.0
2007-02-19 01:02:00,1.6207,1.62083,1.6206,1.62069,166900000.0
2007-02-19 01:03:00,1.62043,1.62075,1.62043,1.62075,122299997.0
2007-02-19 01:04:00,1.62071,1.62078,1.62055,1.6207,485200001.0
2007-02-19 01:05:00,1.6206,1.62075,1.62055,1.62055,227400001.0
2007-02-19 01:06:00,1.62075,1.62083,1.62054,1.62054,285199999.0
2007-02-19 01:07:00,1.62077,1.62085,1.62055,1.62072,236599994.0
2007-02-19 01:08:00,1.62078,1.62086,1.62069,1.62075,166000001.0
2007-02-19 01:09:00,1.62076,1.62083,1.62036,1.62073,226099997.0
2007-02-19 01:10:00,1.62066,1.62075,1.62059,1.6207,346000003.0
2007-02-19 01:11:00,1.62068,1.62068,1.62051,1.62068,266700005.0
2007-02-19 01:12:00,1.62067,1.62072,1.62042,1.62042,289100001.0
2007-02-19 01:13:00,1.6205,1.62071,1.6205,1.62071,139500001.0
2007-02-19 01:14:00,1.62084,1.621,1.62082,1.62089,427199999.0
2007-02-19 01:15:00,1.62093,1.621,1.62082,1.62089,210999998.0
2007-02-19 01:16:00,1.62098,1.62102,1.62084,1.62086,79100000.0
2007-02-19 01:17:00,1.62092,1.62108,1.62048,1.62079,382100003.0
2007-02-19 01:18:00,1.62082,1.62103,1.62082,1.62091,191000001.0
2007-02-19 01:19:00,1.62101,1.62102,1.62084,1.62091,196500001.0
2007-02-19 01:20:00,1.62106,1.62115,1.621,1.62105,286700002.0
2007-02-19 01:21:00,1.62107,1.62114,1.62095,1.62114,259500000.0
2007-02-19 01:22:00,1.62097,1.62122,1.62091,1.62122,431400006.0
2007-02-19 01:23:00,1.62105,1.62118,1.62105,1.62118,166300001.0
2007-02-19 01:24:00,1.62076,1.62122,1.62076,1.62112,384400000.0
2007-02-19 01:25:00,1.62103,1.62126,1.62102,1.62126,98300000.0
2007-02-19 01:26:00,1.62111,1.62144,1.62109,1.62109,390100001.0
2007-02-19 01:27:00,1.62125,1.62129,1.62109,1.62113,432500000.0
2007-02-19 01:28:00,1.62067,1.62103,1.62063,1.62075,360499999.0
2007-02-19 01:29:00,1.62121,1.62131,1.62112,1.62127,293300001.0
2007-02-19 01:30:00,1.62119,1.62124,1.62112,1.62124,118300000.0
2007-02-19 01:31:00,1.62122,1.62122,1.62103,1.62103,142100001.0
2007-02-19 01:32:00,1.62115,1.62115,1.62091,1.62106,444700000.0
2007-02-19 01:33:00,1.62096,1.62106,1.62089,1.62093,156500001.0
2007-02-19 01:34:00,1.62067,1.621,1.62065,1.62089,350000003.0
2007-02-19 01:35:00,1.62071,1.62088,1.62071,1.62082,102900004.0
2007-02-19 01:36:00,1.62068,1.62115,1.62054,1.62115,249700000.0
2007-02-19 01:37:00,1.62112,1.62112,1.6208,1.6208,268800004.0
2007-02-19 01:38:00,1.62073,1.62094,1.62066,1.62089,480599995.0
2007-02-19 01:39:00,1.62075,1.62089,1.62056,1.62056,339400001.0
2007-02-19 01:40:00,1.62095,1.62095,1.62085,1.62085,12400000.0
2007-02-19 01:41:00,1.62086,1.62098,1.62076,1.6208,264500003.0
2007-02-19 01:42:00,1.62078,1.62091,1.62076,1.62083,240999997.0
2007-02-19 01:43:00,1.6209,1.6209,1.62065,1.62065,91099999.0
2007-02-19 01:44:00,1.62062,1.62062,1.62054,1.62054,116599999.0
2007-02-19 01:45:00,1.62048,1.62071,1.62034,1.62046,421500003.0
2007-02-19 01:46:00,1.62044,1.62073,1.62044,1.62073,297500003.0
2007-02-19 01:47:00,1.62088,1.62121,1.62088,1.62121,281100003.0
2007-02-19 01:48:00,1.62118,1.62125,1.62107,1.62118,248500001.0
2007-02-19 01:49:00,1.62098,1.6212,1.62098,1.6211,174400000.0
2007-02-19 01:50:00,1.62109,1.62125,1.62107,1.62107,151700001.0
2007-02-19 01:51:00,1.62119,1.62119,1.62094,1.62101,173499999.0
2007-02-19 01:52:00,1.62105,1.62118,1.62096,1.62106,171100000.0
2007-02-19 01:53:00,1.62118,1.62118,1.62091,1.62108,238599999.0
2007-02-19 01:54:00,1.62108,1.6212,1.62096,1.62105,216100001.0
2007-02-19 01:55:00,1.62115,1.6212,1.62095,1.62108,304300000.0
2007-02-19 01:56:00,1.62107,1.62124,1.621,1.62109,230200000.0
2007-02-19 01:57:00,1.62114,1.62128,1.62114,1.62128,118700001.0
2007-02-19 01:58:00,1.62116,1.62124,1.62101,1.62115,352200002.0
2007-02-19 01:59:00,1.62105,1.6212,1.62104,1.62118,201500001.0
2007-02-19 02:00:00,1.6212,1.62127,1.62097,1.621,278300002.0
2007-02-19 02:01:00,1.6212,1.62123,1.62102,1.62115,224600000.0
2007-02-19 02:02:00,1.62101,1.62121,1.62098,1.62105,415899998.0
2007-02-19 02:03:00,1.62115,1.62121,1.62103,1.62112,246699999.0
2007-02-19 02:04:00,1.62111,1.62124,1.62099,1.62113,384100000.0
2007-02-19 02:05:00,1.62109,1.62119,1.62094,1.62094,214100002.0
2007-02-19 02:06:00,1.62119,1.62161,1.62119,1.62161,232399998.0
2007-02-19 02:07:00,1.62151,1.6217,1.62149,1.62168,486000003.0
2007-02-19 02:08:00,1.62165,1.62165,1.62132,1.62132,236999999.0
2007-02-19 02:09:00,1.62144,1.62161,1.62138,1.62142,417400003.0
2007-02-19 02:10:00,1.62145,1.62157,1.62145,1.62157,66300000.0
2007-02-19 02:11:00,1.62145,1.62157,1.62129,1.62141,357000007.0
2007-02-19 02:12:00,1.6214,1.62156,1.6214,1.62156,161299997.0
2007-02-19 02:13:00,1.62143,1.62159,1.62142,1.62145,234900000.0
2007-02-19 02:14:00,1.62143,1.62169,1.62136,1.62165,295500001.0
2007-02-19 02:15:00,1.62115,1.62144,1.62104,1.62144,266700000.0
2007-02-19 02:16:00,1.62106,1.62142,1.62088,1.62112,361500002.0
2007-02-19 02:17:00,1.62142,1.6216,1.62142,1.6216,58399997.0
2007-02-19 02:18:00,1.62173,1.62183,1.62162,1.6218,219700003.0
2007-02-19 02:19:00,1.62172,1.62181,1.62161,1.62172,325899999.0
2007-02-19 02:20:00,1.62165,1.62185,1.62165,1.62177,248600003.0
2007-02-19 02:21:00,1.62164,1.62182,1.6212,1.62127,391999999.0
2007-02-19 02:22:00,1.62128,1.6218,1.62127,1.62156,337099997.0
2007-02-19 02:23:00,1.6219,1.6219,1.62136,1.62142,334600003.0
2007-02-19 02:24:00,1.62185,1.62214,1.62176,1.62207,344600002.0
2007-02-19 02:25:00,1.62214,1.62243,1.62214,1.62234,368800001.0
2007-02-19 02:26:00,1.62231,1.62255,1.62224,1.62234,309199996.0
2007-02-19 02:27:00,1.62222,1.62237,1.62212,1.62219,351999995.0
2007-02-19 02:28:00,1.62219,1.62243,1.62211,1.62226,335600001.0
2007-02-19 02:29:00,1.62212,1.62237,1.62207,1.62237,286700001.0
2007-02-19 02:30:00,1.62233,1.62234,1.62206,1.62234,327800003.0
2007-02-19 02:31:00,1.62216,1.62228,1.622,1.62214,482300001.0
2007-02-19 02:32:00,1.62225,1.6223,1.62211,1.62212,215600000.0
2007-02-19 02:33:00,1.62215,1.62225,1.62215,1.62225,57200000.0
2007-02-19 02:34:00,1.62232,1.62232,1.62214,1.62214,128700000.0
2007-02-19 02:35:00,1.62223,1.62228,1.62205,1.62222,457400001.0
2007-02-19 02:36:00,1.62219,1.62219,1.62186,1.62186,210099998.0
2007-02-19 02:37:00,1.62191,1.62216,1.62188,1.62205,192200000.0
2007-02-19 02:38:00,1.62202,1.62208,1.62193,1.62208,101500001.0
2007-02-19 02:39:00,1.62198,1.62204,1.62192,1.62201,80100000.0
2007-02-19 02:40:00,1.62197,1.62204,1.62175,1.62175,102599999.0
2007-02-19 02:41:00,1.62197,1.62205,1.62182,1.62182,486600005.0
2007-02-19 02:42:00,1.62153,1.62211,1.62153,1.62201,329900000.0
2007-02-19 02:43:00,1.62202,1.62217,1.62158,1.62186,265100002.0
2007-02-19 02:44:00,1.62194,1.62212,1.62194,1.62212,46800000.0
2007-02-19 02:45:00,1.62202,1.62215,1.62202,1.62215,117799999.0
2007-02-19 02:46:00,1.62208,1.62208,1.62186,1.62186,101600000.0
2007-02-19 02:47:00,1.62192,1.62217,1.62192,1.62217,268400001.0
2007-02-19 02:48:00,1.622,1.62217,1.62197,1.6221,283099998.0
2007-02-19 02:49:00,1.62208,1.62208,1.62196,1.62196,34400000.0
2007-02-19 02:50:00,1.62202,1.62215,1.62202,1.62215,45599999.0
2007-02-19 02:51:00,1.62198,1.62221,1.62198,1.62205,173500002.0
2007-02-19 02:52:00,1.622,1.62215,1.62198,1.62208,309500002.0
2007-02-19 02:53:00,1.62212,1.6222,1.62194,1.62202,170699998.0
2007-02-19 02:54:00,1.62194,1.62196,1.62185,1.6219,86200002.0
2007-02-19 02:55:00,1.62192,1.62205,1.62188,1.62188,306200000.0
2007-02-19 02:56:00,1.62181,1.622,1.62137,1.62142,201000000.0
2007-02-19 02:57:00,1.62133,1.62202,1.62128,1.62141,479300000.0
2007-02-19 02:58:00,1.62165,1.62197,1.62148,1.62154,235899997.0
2007-02-19 02:59:00,1.62135,1.62195,1.62124,1.62175,369999997.0
2007-02-19 03:00:00,1.62198,1.62198,1.62189,1.62195,114800001.0
2007-02-19 03:01:00,1.6218,1.62212,1.6218,1.62202,367700005.0
2007-02-19 03:02:00,1.622,1.62217,1.62171,1.62171,252600001.0
2007-02-19 03:03:00,1.62212,1.62228,1.62207,1.62221,252400001.0
2007-02-19 03:04:00,1.6221,1.62221,1.62205,1.62219,37600000.0
2007-02-19 03:05:00,1.62218,1.6223,1.62208,1.62223,361099997.0
2007-02-19 03:06:00,1.62242,1.62243,1.62237,1.62238,121399999.0
2007-02-19 03:07:00,1.62223,1.62254,1.62223,1.62254,320400008.0
2007-02-19 03:08:00,1.62255,1.62255,1.62233,1.62233,306000000.0
2007-02-19 03:09:00,1.62239,1.62248,1.62217,1.6224,356200003.0
2007-02-19 03:10:00,1.62246,1.62286,1.62246,1.62265,228600001.0
2007-02-19 03:11:00,1.62242,1.6226,1.6224,1.62243,221900002.0
2007-02-19 03:12:00,1.62162,1.62258,1.6216,1.62258,356800001.0
2007-02-19 03:13:00,1.62246,1.62255,1.62231,1.62239,98100002.0
2007-02-19 03:14:00,1.62246,1.62263,1.62235,1.62257,196799999.0
2007-02-19 03:15:00,1.6225,1.6227,1.62244,1.62253,266899999.0
2007-02-19 03:16:00,1.62243,1.62267,1.62223,1.62237,261500004.0
2007-02-19 03:17:00,1.62253,1.62266,1.62232,1.62232,346000001.0
2007-02-19 03:18:00,1.62245,1.62245,1.62227,1.62227,283799996.0
2007-02-19 03:19:00,1.62239,1.62245,1.62226,1.62238,352899993.0
2007-02-19 03:20:00,1.62224,1.62239,1.62221,1.62221,205300001.0
2007-02-19 03:21:00,1.62223,1.62237,1.62219,1.62237,154900000.0
2007-02-19 03:22:00,1.6223,1.62235,1.6223,1.62235,53500000.0
2007-02-19 03:23:00,1.6223,1.62233,1.62211,1.62211,159100002.0
2007-02-19 03:24:00,1.6222,1.62235,1.62216,1.62235,268000000.0
2007-02-19 03:25:00,1.6223,1.6223,1.6222,1.6222,67100000.0
2007-02-19 03:26:00,1.62226,1.62232,1.62217,1.62219,123199999.0
2007-02-19 03:27:00,1.62218,1.62228,1.62217,1.62227,47100000.0
2007-02-19 03:28:00,1.62227,1.62233,1.62218,1.62232,225199999.0
2007-02-19 03:29:00,1.62215,1.62237,1.62215,1.62237,76500000.0
2007-02-19 03:30:00,1.62228,1.62228,1.62216,1.62216,69500000.0
2007-02-19 03:31:00,1.6222,1.6223,1.6222,1.6223,125400000.0
2007-02-19 03:32:00,1.62223,1.62238,1.62209,1.62228,238899998.0
2007-02-19 03:33:00,1.62235,1.62235,1.62216,1.62225,224700002.0
2007-02-19 03:34:00,1.62227,1.62235,1.62209,1.62235,376900002.0
2007-02-19 03:35:00,1.62226,1.62226,1.62206,1.62206,111900002.0
2007-02-19 03:36:00,1.62213,1.62227,1.62209,1.62218,383799998.0
2007-02-19 03:37:00,1.62217,1.62229,1.62204,1.6221,258600001.0
2007-02-19 03:38:00,1.62216,1.62227,1.62201,1.62224,468800006.0
2007-02-19 03:39:00,1.62219,1.62231,1.62209,1.62221,61500000.0
2007-02-19 03:40:00,1.62238,1.62243,1.62214,1.62219,319899998.0
2007-02-19 03:41:00,1.62237,1.62245,1.6222,1.62235,462799995.0
2007-02-19 03:42:00,1.62229,1.62242,1.6222,1.62239,359900002.0
2007-02-19 03:43:00,1.62243,1.62253,1.62229,1.62229,456100000.0
2007-02-19 03:44:00,1.62234,1.62248,1.62234,1.62248,107900000.0
2007-02-19 03:45:00,1.62255,1.62255,1.62234,1.6224,351200002.0
2007-02-19 03:46:00,1.62225,1.6224,1.62193,1.62209,434100005.0
2007-02-19 03:47:00,1.62188,1.62236,1.62183,1.62183,360499999.0
2007-02-19 03:48:00,1.62252,1.62259,1.62239,1.62252,124600000.0
2007-02-19 03:49:00,1.62241,1.62266,1.62234,1.62242,265800001.0
2007-02-19 03:50:00,1.6224,1.62256,1.62225,1.62245,394500000.0
2007-02-19 03:51:00,1.62237,1.62254,1.62213,1.62215,344300000.0
2007-02-19 03:52:00,1.62245,1.6226,1.62236,1.62253,462100002.0
2007-02-19 03:53:00,1.6226,1.62265,1.62252,1.62258,94399999.0
2007-02-19 03:54:00,1.62256,1.62263,1.62243,1.62257,177499999.0
2007-02-19 03:55:00,1.62185,1.62239,1.62185,1.62206,271700004.0
2007-02-19 03:56:00,1.6225,1.62264,1.62235,1.62257,239800000.0
2007-02-19 03:57:00,1.62247,1.62255,1.62233,1.62249,423400004.0
2007-02-19 03:58:00,1.62242,1.62259,1.62237,1.62251,289700001.0
2007-02-19 03:59:00,1.62235,1.62257,1.62235,1.62255,449999997.0
2007-02-19 04:00:00,1.62247,1.62258,1.62199,1.62233,357200002.0
2007-02-19 04:01:00,1.62255,1.62264,1.62239,1.62245,278900003.0
2007-02-19 04:02:00,1.62261,1.62274,1.62255,1.62268,169700002.0
2007-02-19 04:03:00,1.62248,1.62269,1.62242,1.62256,396799995.0
2007-02-19 04:04:00,1.62262,1.62285,1.62253,1.62282,515500005.0
2007-02-19 04:05:00,1.62261,1.62274,1.62251,1.62268,272000001.0
2007-02-19 04:06:00,1.6226,1.62275,1.62259,1.62275,339900001.0
2007-02-19 04:07:00,1.62258,1.62275,1.62253,1.62267,248400001.0
2007-02-19 04:08:00,1.62265,1.62272,1.62245,1.62263,179299998.0
2007-02-19 04:09:00,1.62255,1.62278,1.62237,1.62267,140799998.0
2007-02-19 04:10:00,1.62278,1.62278,1.62266,1.62269,119900000.0
2007-02-19 04:11:00,1.62268,1.62278,1.62245,1.62254,546699996.0
2007-02-19 04:12:00,1.62271,1.62274,1.62262,1.62263,99500002.0
2007-02-19 04:13:00,1.62291,1.62291,1.62259,1.62275,290500001.0
2007-02-19 04:14:00,1.6228,1.62283,1.62266,1.62274,352499997.0
2007-02-19 04:15:00,1.62278,1.62285,1.62267,1.62278,262099999.0
2007-02-19 04:16:00,1.62283,1.62288,1.62262,1.6227,290100000.0
2007-02-19 04:17:00,1.62282,1.62288,1.62272,1.62276,211799999.0
2007-02-19 04:18:00,1.62285,1.62298,1.62279,1.62284,149700002.0
2007-02-19 04:19:00,1.62285,1.62292,1.62269,1.6227,300100009.0
2007-02-19 04:20:00,1.6229,1.6229,1.62262,1.62262,58000000.0
2007-02-19 04:21:00,1.62287,1.62296,1.62275,1.62285,244799996.0
2007-02-19 04:22:00,1.62265,1.62292,1.62259,1.62274,282200003.0
2007-02-19 04:23:00,1.62274,1.62288,1.62259,1.62272,363899997.0
2007-02-19 04:24:00,1.62287,1.62292,1.62271,1.62276,271500001.0
2007-02-19 04:25:00,1.62221,1.62275,1.62218,1.62247,280500003.0
2007-02-19 04:26:00,1.62282,1.62289,1.62272,1.62285,469700001.0
2007-02-19 04:27:00,1.62284,1.62291,1.62284,1.62291,18500000.0
2007-02-19 04:28:00,1.62279,1.6229,1.6227,1.62278,347499996.0
2007-02-19 04:29:00,1.62277,1.62288,1.62273,1.62288,95799998.0
2007-02-19 04:30:00,1.6228,1.62298,1.62272,1.62278,168100001.0
2007-02-19 04:31:00,1.62296,1.62299,1.62287,1.62293,130000003.0
2007-02-19 04:32:00,1.62293,1.6231,1.62279,1.6231,272900002.0
2007-02-19 04:33:00,1.62291,1.62301,1.62291,1.62301,133700003.0
2007-02-19 04:34:00,1.62241,1.62287,1.62235,1.62275,515800002.0
2007-02-19 04:35:00,1.62273,1.6229,1.62259,1.62283,297600000.0
2007-02-19 04:36:00,1.62268,1.62287,1.62268,1.62283,304200002.0
2007-02-19 04:37:00,1.62282,1.62287,1.62266,1.62282,353600005.0
2007-02-19 04:38:00,1.6227,1.62285,1.62231,1.62243,388799997.0
2007-02-19 04:39:00,1.62247,1.62281,1.62247,1.62281,261699999.0
2007-02-19 04:40:00,1.62259,1.6228,1.62255,1.6226,293399997.0
2007-02-19 04:41:00,1.62273,1.62285,1.62266,1.6228,96700002.0
2007-02-19 04:42:00,1.62283,1.62294,1.62274,1.6228,462699996.0
2007-02-19 04:43:00,1.62269,1.62303,1.62267,1.62273,311999992.0
2007-02-19 04:44:00,1.62294,1.62298,1.62284,1.62298,116600001.0
2007-02-19 04:45:00,1.62277,1.62304,1.62272,1.6229,186999999.0
2007-02-19 04:46:00,1.62301,1.62315,1.62295,1.62307,124700000.0
2007-02-19 04:47:00,1.623,1.6232,1.62293,1.6232,431600002.0
2007-02-19 04:48:00,1.62318,1.62318,1.62293,1.62295,247999997.0
2007-02-19 04:49:00,1.62314,1.62314,1.62287,1.6229,274999999.0
2007-02-19 04:50:00,1.62283,1.623,1.62274,1.623,223599998.0
2007-02-19 04:51:00,1.6227,1.62288,1.62257,1.62275,223600004.0
2007-02-19 04:52:00,1.62289,1.62302,1.62285,1.62286,247900001.0
2007-02-19 04:53:00,1.62287,1.623,1.6227,1.62285,91799999.0
2007-02-19 04:54:00,1.62283,1.62287,1.62268,1.62286,284900002.0
2007-02-19 04:55:00,1.62272,1.62291,1.62272,1.62291,75900000.0
2007-02-19 04:56:00,1.62282,1.62301,1.62273,1.62288,254999999.0
2007-02-19 04:57:00,1.62297,1.623,1.62279,1.62293,235900000.0
2007-02-19 04:58:00,1.62298,1.623,1.6228,1.62285,446500001.0
2007-02-19 04:59:00,1.62279,1.62292,1.62268,1.62268,156000000.0
2007-02-19 05:00:00,1.62272,1.62285,1.62269,1.6228,356200001.0
2007-02-19 05:01:00,1.62283,1.62296,1.62279,1.62279,266500000.0
2007-02-19 05:02:00,1.62287,1.62298,1.62273,1.62282,271000000.0
2007-02-19 05:03:00,1.62289,1.62297,1.62271,1.6228,136300001.0
2007-02-19 05:04:00,1.62275,1.62288,1.62268,1.62288,252000000.0
2007-02-19 05:05:00,1.62281,1.6229,1.62269,1.62269,246900000.0
2007-02-19 05:06:00,1.62284,1.62296,1.62263,1.62263,257999998.0
2007-02-19 05:07:00,1.62276,1.62283,1.62267,1.62279,358699999.0
2007-02-19 05:08:00,1.62265,1.62283,1.6226,1.62277,270200005.0
2007-02-19 05:09:00,1.6223,1.62279,1.62212,1.62214,409999991.0
2007-02-19 05:10:00,1.62258,1.62275,1.62243,1.62248,282500004.0
2007-02-19 05:11:00,1.62272,1.6228,1.62254,1.6227,192600001.0
2007-02-19 05:12:00,1.62272,1.62279,1.62262,1.62273,416400002.0
2007-02-19 05:13:00,1.62232,1.62254,1.62223,1.62238,212300000.0
2007-02-19 05:14:00,1.62242,1.62273,1.62229,1.62237,458600004.0
2007-02-19 05:15:00,1.62272,1.62272,1.62216,1.62234,357000008.0
2007-02-19 05:16:00,1.6225,1.62273,1.62235,1.62273,304800002.0
2007-02-19 05:17:00,1.62263,1.62273,1.62249,1.62263,275500004.0
2007-02-19 05:18:00,1.62267,1.62275,1.62257,1.62259,281799998.0
2007-02-19 05:19:00,1.62246,1.62263,1.62246,1.62263,62999998.0
2007-02-19 05:20:00,1.62254,1.62268,1.6225,1.62258,222499999.0
2007-02-19 05:21:00,1.62267,1.62277,1.62244,1.62244,216800000.0
2007-02-19 05:22:00,1.62228,1.62281,1.62228,1.62263,290800000.0
2007-02-19 05:23:00,1.62217,1.62276,1.62217,1.62276,260599996.0
2007-02-19 05:24:00,1.62265,1.62278,1.62244,1.6227,354499999.0
2007-02-19 05:25:00,1.62262,1.62281,1.62262,1.62279,192600002.0
2007-02-19 05:26:00,1.62245,1.62249,1.6222,1.62238,249600001.0
2007-02-19 05:27:00,1.62211,1.62271,1.62211,1.62267,275200001.0
2007-02-19 05:28:00,1.6224,1.62256,1.62224,1.62224,374800002.0
2007-02-19 05:29:00,1.62256,1.62279,1.62242,1.62272,422899995.0
2007-02-19 05:30:00,1.62248,1.62268,1.62218,1.62251,388100001.0
2007-02-19 05:31:00,1.62285,1.62285,1.6228,1.6228,22200000.0
2007-02-19 05:32:00,1.62238,1.62283,1.62238,1.62272,220100003.0
2007-02-19 05:33:00,1.62272,1.62284,1.62256,1.62272,301499995.0
2007-02-19 05:34:00,1.62243,1.62286,1.6223,1.62264,376600004.0
2007-02-19 05:35:00,1.62258,1.62274,1.62219,1.62261,336099999.0
2007-02-19 05:36:00,1.62253,1.62277,1.62251,1.62268,401800005.0
2007-02-19 05:37:00,1.6227,1.62283,1.62248,1.62248,354499999.0
2007-02-19 05:38:00,1.62264,1.62276,1.62256,1.62276,177399998.0
2007-02-19 05:39:00,1.62254,1.62285,1.62247,1.62249,261700001.0
2007-02-19 05:40:00,1.62282,1.62282,1.62253,1.62253,190900002.0
2007-02-19 05:41:00,1.62274,1.62281,1.62267,1.62273,83400000.0
2007-02-19 05:42:00,1.62287,1.62296,1.62232,1.62232,297800004.0
2007-02-19 05:43:00,1.62274,1.62287,1.62259,1.6228,349300005.0
2007-02-19 05:44:00,1.62224,1.62258,1.62222,1.62247,235500000.0
2007-02-19 05:45:00,1.62275,1.6229,1.62275,1.62285,236200000.0
2007-02-19 05:46:00,1.62257,1.62269,1.62224,1.62246,381100001.0
2007-02-19 05:47:00,1.62292,1.62294,1.62266,1.6228,426899995.0
2007-02-19 05:48:00,1.6228,1.62293,1.62271,1.62282,475000002.0
2007-02-19 05:49:00,1.62285,1.62298,1.62263,1.62263,347100002.0
2007-02-19 05:50:00,1.62287,1.62295,1.62273,1.6229,297300005.0
2007-02-19 05:51:00,1.62258,1.62294,1.62258,1.62264,317000004.0
2007-02-19 05:52:00,1.62288,1.62299,1.62272,1.62283,309000001.0
2007-02-19 05:53:00,1.62242,1.62288,1.62231,1.6227,386799995.0
2007-02-19 05:54:00,1.6226,1.62278,1.62252,1.62254,298200002.0
2007-02-19 05:55:00,1.62245,1.62268,1.62238,1.62267,173399997.0
2007-02-19 05:56:00,1.62307,1.62307,1.6229,1.62292,227499998.0
2007-02-19 05:57:00,1.6228,1.62295,1.62276,1.62295,290100003.0
2007-02-19 05:58:00,1.62282,1.62292,1.62271,1.62288,293300000.0
2007-02-19 05:59:00,1.62289,1.62295,1.62278,1.6229,371400003.0
2007-02-19 06:00:00,1.62277,1.62295,1.62269,1.62295,189400000.0
2007-02-19 06:01:00,1.62295,1.62298,1.62275,1.62277,291200004.0
2007-02-19 06:02:00,1.62285,1.62285,1.62266,1.62267,306100001.0
2007-02-19 06:03:00,1.6228,1.6228,1.62268,1.62271,239899999.0
2007-02-19 06:04:00,1.62249,1.62275,1.62249,1.6227,310200001.0
2007-02-19 06:05:00,1.62268,1.62275,1.62255,1.62259,269399997.0
2007-02-19 06:06:00,1.62266,1.62276,1.6226,1.6227,445900004.0
2007-02-19 06:07:00,1.62257,1.62285,1.62256,1.62264,275600003.0
2007-02-19 06:08:00,1.62277,1.623,1.62272,1.62286,426700003.0
2007-02-19 06:09:00,1.62297,1.62301,1.62274,1.62285,501500006.0
2007-02-19 06:10:00,1.62281,1.62284,1.62262,1.62262,223000002.0
2007-02-19 06:11:00,1.62287,1.62293,1.62272,1.62285,385399997.0
2007-02-19 06:12:00,1.6228,1.6229,1.62265,1.62282,261000002.0
2007-02-19 06:13:00,1.62276,1.6229,1.62269,1.62289,247300001.0
2007-02-19 06:14:00,1.62289,1.62293,1.62273,1.62279,205200000.0
2007-02-19 06:15:00,1.62279,1.62295,1.62275,1.62288,223699998.0
2007-02-19 06:16:00,1.62281,1.62295,1.62276,1.62295,215900000.0
2007-02-19 06:17:00,1.62282,1.62302,1.62282,1.62302,192300000.0
2007-02-19 06:18:00,1.62295,1.62303,1.62281,1.62295,280299999.0
2007-02-19 06:19:00,1.62291,1.62291,1.62244,1.62244,456700007.0
2007-02-19 06:20:00,1.623,1.62303,1.62282,1.62285,279199997.0
2007-02-19 06:21:00,1.62295,1.623,1.62295,1.623,16900000.0
2007-02-19 06:22:00,1.623,1.623,1.62275,1.62275,202499999.0
2007-02-19 06:23:00,1.62288,1.62301,1.62271,1.62291,591000002.0
2007-02-19 06:24:00,1.62278,1.62298,1.62272,1.62298,253299998.0
2007-02-19 06:25:00,1.62285,1.623,1.62282,1.62293,354500004.0
2007-02-19 06:26:00,1.62302,1.62302,1.62269,1.62278,294199998.0
2007-02-19 06:27:00,1.62295,1.62303,1.62285,1.623,317700003.0
2007-02-19 06:28:00,1.62298,1.62303,1.6228,1.62293,296200006.0
2007-02-19 06:29:00,1.623,1.62304,1.62286,1.6229,209000001.0
2007-02-19 06:30:00,1.62277,1.62289,1.6227,1.62289,227000001.0
2007-02-19 06:31:00,1.62287,1.62298,1.62264,1.62292,252999998.0
2007-02-19 06:32:00,1.62279,1.62294,1.62279,1.62289,277500005.0
2007-02-19 06:33:00,1.62283,1.62289,1.6227,1.62277,141100001.0
2007-02-19 06:34:00,1.62287,1.62295,1.62275,1.62295,258899999.0
2007-02-19 06:35:00,1.6227,1.62312,1.6227,1.62307,279899999.0
2007-02-19 06:36:00,1.62274,1.62293,1.62229,1.6223,345499999.0
2007-02-19 06:37:00,1.62269,1.62299,1.62266,1.62299,79900000.0
2007-02-19 06:38:00,1.62247,1.62285,1.6224,1.62266,322900002.0
2007-02-19 06:39:00,1.62295,1.62295,1.62269,1.62279,97199999.0
2007-02-19 06:40:00,1.62288,1.62295,1.62274,1.62274,241299995.0
2007-02-19 06:41:00,1.62293,1.62293,1.6223,1.6225,323199999.0
2007-02-19 06:42:00,1.62247,1.62271,1.6221,1.62218,198500001.0
2007-02-19 06:43:00,1.62217,1.62288,1.62213,1.62263,415799995.0
2007-02-19 06:44:00,1.62282,1.62285,1.62257,1.62263,299899998.0
2007-02-19 06:45:00,1.62285,1.62295,1.62272,1.62272,228600000.0
2007-02-19 06:46:00,1.6229,1.62295,1.62271,1.62271,324100004.0
2007-02-19 06:47:00,1.6228,1.6229,1.6228,1.6229,46499999.0
2007-02-19 06:48:00,1.62291,1.62295,1.62281,1.62282,238900000.0
2007-02-19 06:49:00,1.62277,1.62291,1.62267,1.62267,158800002.0
2007-02-19 06:50:00,1.62206,1.62281,1.62206,1.62258,321200002.0
2007-02-19 06:51:00,1.62285,1.62285,1.62275,1.62275,136499999.0
2007-02-19 06:52:00,1.62243,1.62265,1.6222,1.62234,412299999.0
2007-02-19 06:53:00,1.62275,1.62285,1.62271,1.6228,180699998.0
2007-02-19 06:54:00,1.62272,1.62296,1.62272,1.62285,327600001.0
2007-02-19 06:55:00,1.62289,1.62309,1.62286,1.62294,308299997.0
2007-02-19 06:56:00,1.62285,1.62292,1.6227,1.62288,282900000.0
2007-02-19 06:57:00,1.62284,1.62291,1.62265,1.62271,391500001.0
2007-02-19 06:58:00,1.62287,1.62289,1.62272,1.62272,204399999.0
2007-02-19 06:59:00,1.62285,1.62291,1.62257,1.62259,415200002.0
2007-02-19 07:00:00,1.6228,1.62283,1.62253,1.62262,364699996.0
2007-02-19 07:01:00,1.62261,1.62277,1.62253,1.62269,180100000.0
2007-02-19 07:02:00,1.62267,1.62278,1.62267,1.62278,65500001.0
2007-02-19 07:03:00,1.6228,1.6228,1.6227,1.6227,115800001.0
2007-02-19 07:04:00,1.6227,1.62285,1.62249,1.62276,257000001.0
2007-02-19 07:05:00,1.62275,1.62285,1.62267,1.62278,179800002.0
2007-02-19 07:06:00,1.62256,1.62277,1.62255,1.62276,229900000.0
2007-02-19 07:07:00,1.62259,1.62273,1.6225,1.62255,174300002.0
2007-02-19 07:08:00,1.6224,1.62272,1.62236,1.62237,337299997.0
2007-02-19 07:09:00,1.62246,1.62269,1.62244,1.62258,267300002.0
2007-02-19 07:10:00,1.62255,1.62271,1.62227,1.62261,348300001.0
2007-02-19 07:11:00,1.6225,1.6227,1.6225,1.62265,247699998.0
2007-02-19 07:12:00,1.62243,1.62266,1.62223,1.62223,207600003.0
2007-02-19 07:13:00,1.62259,1.62271,1.62249,1.62251,199699999.0
2007-02-19 07:14:00,1.62255,1.62265,1.62243,1.62257,87000001.0
2007-02-19 07:15:00,1.62251,1.62265,1.62244,1.62261,224100001.0
2007-02-19 07:16:00,1.62247,1.62292,1.62247,1.62291,247800003.0
2007-02-19 07:17:00,1.62286,1.62295,1.62272,1.6228,248799997.0
2007-02-19 07:18:00,1.62269,1.62282,1.62262,1.62279,216200002.0
2007-02-19 07:19:00,1.62274,1.62295,1.62272,1.62275,519599997.0
2007-02-19 07:20:00,1.62267,1.62286,1.62263,1.6227,245400000.0
2007-02-19 07:21:00,1.62262,1.62283,1.62261,1.62265,118599998.0
2007-02-19 07:22:00,1.6226,1.62285,1.6226,1.6228,255299999.0
2007-02-19 07:23:00,1.62266,1.62267,1.62254,1.62257,91000002.0
2007-02-19 07:24:00,1.62269,1.6228,1.62261,1.62272,358099996.0
2007-02-19 07:25:00,1.62247,1.6229,1.62235,1.62269,403700010.0
2007-02-19 07:26:00,1.6228,1.6228,1.62247,1.62263,319799995.0
2007-02-19 07:27:00,1.62265,1.62277,1.62251,1.62271,242700001.0
2007-02-19 07:28:00,1.62272,1.62277,1.62255,1.62268,186000001.0
2007-02-19 07:29:00,1.62255,1.62275,1.62255,1.62263,182599998.0
2007-02-19 07:30:00,1.62268,1.62268,1.62255,1.62259,288800002.0
2007-02-19 07:31:00,1.62259,1.62296,1.62245,1.62271,338300000.0
2007-02-19 07:32:00,1.62262,1.62264,1.6224,1.6224,306800000.0
2007-02-19 07:33:00,1.6226,1.62265,1.62241,1.62256,204600001.0
2007-02-19 07:34:00,1.6225,1.62265,1.62246,1.6226,312499999.0
2007-02-19 07:35:00,1.62246,1.62265,1.62246,1.62265,174999998.0
2007-02-19 07:36:00,1.62252,1.62265,1.62252,1.62265,111800001.0
2007-02-19 07:37:00,1.62265,1.62265,1.6226,1.6226,43900002.0
2007-02-19 07:38:00,1.62223,1.62236,1.622,1.62204,264900001.0
2007-02-19 07:39:00,1.62258,1.62265,1.62252,1.6226,74499999.0
2007-02-19 07:40:00,1.62243,1.62265,1.62243,1.62265,182899999.0
2007-02-19 07:41:00,1.62257,1.62274,1.62194,1.62208,430700001.0
2007-02-19 07:42:00,1.62261,1.6227,1.6225,1.62265,222400001.0
2007-02-19 07:43:00,1.622,1.62253,1.622,1.62246,299699997.0
2007-02-19 07:44:00,1.62249,1.62261,1.62242,1.62242,246400001.0
2007-02-19 07:45:00,1.62265,1.62265,1.6225,1.6225,344899999.0
2007-02-19 07:46:00,1.62258,1.62265,1.62252,1.6226,47000000.0
2007-02-19 07:47:00,1.6226,1.62265,1.62249,1.62252,407600003.0
2007-02-19 07:48:00,1.62253,1.62265,1.62248,1.6226,210200001.0
2007-02-19 07:49:00,1.62215,1.62284,1.62201,1.62264,264499998.0
2007-02-19 07:50:00,1.6225,1.6226,1.6225,1.6226,26400000.0
2007-02-19 07:51:00,1.62259,1.62276,1.62215,1.6223,298299998.0
2007-02-19 07:52:00,1.62223,1.6226,1.62222,1.6224,272400000.0
2007-02-19 07:53:00,1.62222,1.62273,1.62204,1.62255,256600000.0
2007-02-19 07:54:00,1.62219,1.62262,1.62203,1.62248,188200001.0
2007-02-19 07:55:00,1.62259,1.62259,1.62247,1.62256,120900004.0
2007-02-19 07:56:00,1.62259,1.62262,1.62256,1.6226,59000000.0
2007-02-19 07:57:00,1.6226,1.6226,1.62255,1.62255,71200001.0
2007-02-19 07:58:00,1.62235,1.6225,1.62235,1.62235,112900000.0
2007-02-19 07:59:00,1.62256,1.62261,1.62245,1.62248,311000004.0
2007-02-19 08:00:00,1.62258,1.62258,1.62237,1.62253,209400002.0
2007-02-19 08:01:00,1.62255,1.6226,1.62238,1.62253,414799994.0
2007-02-19 08:02:00,1.62252,1.6226,1.62232,1.62255,318200001.0
2007-02-19 08:03:00,1.62219,1.62245,1.62194,1.62237,251299997.0
2007-02-19 08:04:00,1.62255,1.62255,1.62245,1.62245,84700002.0
2007-02-19 08:05:00,1.6226,1.6226,1.62255,1.62255,100099999.0
2007-02-19 08:06:00,1.62244,1.6226,1.62225,1.62245,271799998.0
2007-02-19 08:07:00,1.62243,1.6226,1.62232,1.6226,399200002.0
2007-02-19 08:08:00,1.62252,1.62255,1.62241,1.62244,109400002.0
2007-02-19 08:09:00,1.62248,1.62256,1.62235,1.62243,253300004.0
2007-02-19 08:10:00,1.62238,1.62256,1.62217,1.62241,186799999.0
2007-02-19 08:11:00,1.62234,1.62257,1.62234,1.62248,182200000.0
2007-02-19 08:12:00,1.62226,1.62243,1.62226,1.62228,110600000.0
2007-02-19 08:13:00,1.62236,1.62255,1.62234,1.62255,351700000.0
2007-02-19 08:14:00,1.62243,1.62263,1.6223,1.62248,331100005.0
2007-02-19 08:15:00,1.62243,1.62263,1.62243,1.62263,57500002.0
2007-02-19 08:16:00,1.62258,1.62258,1.62233,1.62246,219299996.0
2007-02-19 08:17:00,1.62255,1.62255,1.6224,1.6224,47100000.0
2007-02-19 08:18:00,1.62265,1.62285,1.62262,1.62282,295900001.0
2007-02-19 08:19:00,1.62279,1.62288,1.62266,1.62287,258099997.0
2007-02-19 08:20:00,1.62276,1.62286,1.62268,1.62282,223799998.0
2007-02-19 08:21:00,1.62272,1.62288,1.62256,1.62282,111700001.0
2007-02-19 08:22:00,1.62258,1.62273,1.62254,1.62267,98200001.0
2007-02-19 08:23:00,1.6227,1.62282,1.62256,1.62268,132400001.0
2007-02-19 08:24:00,1.62245,1.62263,1.62245,1.62263,22400000.0
2007-02-19 08:25:00,1.62268,1.62268,1.62255,1.62256,110000001.0
2007-02-19 08:26:00,1.62251,1.62267,1.62222,1.62247,263000003.0
2007-02-19 08:27:00,1.62249,1.62268,1.62227,1.62227,230299999.0
2007-02-19 08:28:00,1.62265,1.62282,1.62262,1.62276,289100002.0
2007-02-19 08:29:00,1.6228,1.62287,1.62273,1.62281,93400000.0
2007-02-19 08:30:00,1.62272,1.62285,1.62272,1.62285,33800000.0
2007-02-19 08:31:00,1.6224,1.62266,1.62224,1.62246,350400002.0
2007-02-19 08:32:00,1.62282,1.62288,1.62273,1.62273,195800002.0
2007-02-19 08:33:00,1.62293,1.62303,1.62274,1.62287,273300004.0
2007-02-19 08:34:00,1.62285,1.623,1.62285,1.623,183200002.0
2007-02-19 08:35:00,1.62297,1.62312,1.62292,1.62305,178600000.0
2007-02-19 08:36:00,1.62312,1.62319,1.6229,1.6229,145100000.0
2007-02-19 08:37:00,1.62321,1.62321,1.62303,1.62313,283500003.0
2007-02-19 08:38:00,1.62292,1.6231,1.6229,1.62308,448800004.0
2007-02-19 08:39:00,1.62309,1.62309,1.62292,1.62297,203099999.0
2007-02-19 08:40:00,1.62301,1.62314,1.62288,1.62301,266800002.0
2007-02-19 08:41:00,1.62312,1.62316,1.62297,1.62302,282300004.0
2007-02-19 08:42:00,1.6231,1.62315,1.62292,1.62299,426899999.0
2007-02-19 08:43:00,1.62308,1.6232,1.62296,1.62312,191499999.0
2007-02-19 08:44:00,1.62298,1.62308,1.62297,1.62305,72700000.0
2007-02-19 08:45:00,1.62305,1.62312,1.62274,1.62303,336500003.0
2007-02-19 08:46:00,1.62311,1.62311,1.62286,1.62303,213200002.0
2007-02-19 08:47:00,1.62293,1.62309,1.62289,1.62296,383500004.0
2007-02-19 08:48:00,1.62295,1.62309,1.62279,1.62301,291799995.0
2007-02-19 08:49:00,1.62292,1.623,1.62277,1.62284,378600004.0
2007-02-19 08:50:00,1.62282,1.62299,1.62276,1.6229,316799998.0
2007-02-19 08:51:00,1.62276,1.62292,1.62276,1.62292,109400000.0
2007-02-19 08:52:00,1.62295,1.62313,1.62295,1.62304,273799998.0
2007-02-19 08:53:00,1.6231,1.62315,1.623,1.62308,150999998.0
2007-02-19 08:54:00,1.62305,1.62315,1.62292,1.62296,294199998.0
2007-02-19 08:55:00,1.62315,1.62315,1.62302,1.62302,87800002.0
2007-02-19 08:56:00,1.62306,1.62313,1.62302,1.62305,242099999.0
2007-02-19 08:57:00,1.62313,1.62321,1.62295,1.62313,175700002.0
2007-02-19 08:58:00,1.62296,1.62317,1.62296,1.62317,137400000.0
2007-02-19 08:59:00,1.62307,1.62321,1.62307,1.62321,66299999.0
2007-02-19 09:00:00,1.62306,1.62324,1.62303,1.62318,220000000.0
2007-02-19 09:01:00,1.62291,1.62306,1.62289,1.62305,399300002.0
2007-02-19 09:02:00,1.62302,1.62323,1.62302,1.62323,252799996.0
2007-02-19 09:03:00,1.62295,1.62309,1.62291,1.62299,91100002.0
2007-02-19 09:04:00,1.6226,1.62277,1.62257,1.62273,238499999.0
2007-02-19 09:05:00,1.6227,1.6227,1.62246,1.62258,266700000.0
2007-02-19 09:06:00,1.62265,1.62265,1.62245,1.62245,167500000.0
2007-02-19 09:07:00,1.62253,1.62263,1.62241,1.62248,225200000.0
2007-02-19 09:08:00,1.62263,1.62271,1.62254,1.6226,231900001.0
2007-02-19 09:09:00,1.62257,1.62259,1.62236,1.62248,252399996.0
2007-02-19 09:10:00,1.62255,1.62263,1.62247,1.62259,129099999.0
2007-02-19 09:11:00,1.62258,1.62266,1.62248,1.62248,236600000.0
2007-02-19 09:12:00,1.62262,1.62262,1.62245,1.62245,206900001.0
2007-02-19 09:13:00,1.62247,1.62247,1.6222,1.62226,193299999.0
2007-02-19 09:14:00,1.6223,1.6223,1.62205,1.62205,368700001.0
2007-02-19 09:15:00,1.62213,1.62221,1.62195,1.622,309200001.0
2007-02-19 09:16:00,1.62211,1.62211,1.62188,1.62205,276600000.0
2007-02-19 09:17:00,1.62188,1.62203,1.62173,1.62185,202399999.0
2007-02-19 09:18:00,1.62183,1.62189,1.62181,1.62183,112000000.0
2007-02-19 09:19:00,1.62166,1.62188,1.62166,1.62188,94300001.0
2007-02-19 09:20:00,1.62195,1.62199,1.6217,1.6217,287499997.0
2007-02-19 09:21:00,1.62188,1.62191,1.62162,1.62176,382700002.0
2007-02-19 09:22:00,1.62171,1.62195,1.62171,1.62195,365100000.0
2007-02-19 09:23:00,1.62186,1.62186,1.62162,1.6218,192499999.0
2007-02-19 09:24:00,1.62166,1.6219,1.62164,1.6219,376900000.0
2007-02-19 09:25:00,1.62175,1.62193,1.62175,1.62193,201900002.0
2007-02-19 09:26:00,1.62193,1.62199,1.62187,1.62196,111999999.0
2007-02-19 09:27:00,1.62182,1.62195,1.62165,1.62165,499000000.0
2007-02-19 09:28:00,1.62155,1.62155,1.62132,1.62135,365900005.0
2007-02-19 09:29:00,1.62158,1.62159,1.62132,1.62148,182099999.0
2007-02-19 09:30:00,1.62155,1.62162,1.62155,1.62158,75099998.0
2007-02-19 09:31:00,1.62145,1.62149,1.62129,1.62129,127800001.0
2007-02-19 09:32:00,1.62134,1.62148,1.6213,1.62148,264499999.0
2007-02-19 09:33:00,1.62156,1.62164,1.62139,1.62156,278100005.0
2007-02-19 09:34:00,1.62099,1.62124,1.62084,1.62109,201599997.0
2007-02-19 09:35:00,1.62159,1.62163,1.62147,1.62156,404100003.0
2007-02-19 09:36:00,1.62142,1.62162,1.62142,1.62147,176500001.0
2007-02-19 09:37:00,1.62153,1.62167,1.62153,1.62167,83900000.0
2007-02-19 09:38:00,1.6216,1.6216,1.62121,1.62141,359200000.0
2007-02-19 09:39:00,1.62161,1.62172,1.62157,1.62172,214200004.0
2007-02-19 09:40:00,1.62168,1.6218,1.6216,1.6218,227500001.0
2007-02-19 09:41:00,1.62187,1.62187,1.62163,1.62165,253599998.0
2007-02-19 09:42:00,1.62183,1.62204,1.62176,1.62177,290500002.0
2007-02-19 09:43:00,1.62203,1.62213,1.6219,1.62204,292000001.0
2007-02-19 09:44:00,1.62197,1.62209,1.62183,1.62201,284900002.0
2007-02-19 09:45:00,1.62193,1.62206,1.62187,1.62199,84599999.0
2007-02-19 09:46:00,1.622,1.62205,1.622,1.62205,86400002.0
2007-02-19 09:47:00,1.62184,1.62197,1.6218,1.6219,259499996.0
2007-02-19 09:48:00,1.62181,1.62201,1.6218,1.622,464999998.0
2007-02-19 09:49:00,1.62187,1.62206,1.62187,1.62202,318800001.0
2007-02-19 09:50:00,1.62193,1.62203,1.62173,1.62188,320900003.0
2007-02-19 09:51:00,1.62193,1.62193,1.62174,1.62174,109599999.0
2007-02-19 09:52:00,1.62172,1.62178,1.62157,1.62162,468299998.0
2007-02-19 09:53:00,1.6216,1.62179,1.62151,1.6217,252600001.0
2007-02-19 09:54:00,1.62157,1.62164,1.62142,1.62155,344900002.0
2007-02-19 09:55:00,1.62155,1.62155,1.62122,1.62146,176899998.0
2007-02-19 09:56:00,1.62139,1.62148,1.62128,1.62137,125300001.0
2007-02-19 09:57:00,1.62157,1.62166,1.6215,1.6215,394900000.0
2007-02-19 09:58:00,1.62157,1.62157,1.62147,1.62149,87900000.0
2007-02-19 09:59:00,1.62133,1.62159,1.62133,1.6214,339700007.0
2007-02-19 10:00:00,1.62144,1.62154,1.62144,1.62145,119100001.0
2007-02-19 10:01:00,1.62161,1.62175,1.62148,1.62173,362000000.0
2007-02-19 10:02:00,1.62165,1.62175,1.62148,1.62158,374899999.0
2007-02-19 10:03:00,1.62155,1.62169,1.62145,1.62151,499100001.0
2007-02-19 10:04:00,1.62152,1.62162,1.62146,1.62146,202000002.0
2007-02-19 10:05:00,1.62135,1.62165,1.62135,1.62165,326600000.0
2007-02-19 10:06:00,1.62156,1.62156,1.62135,1.62135,146200002.0
2007-02-19 10:07:00,1.62149,1.62156,1.62136,1.62151,418600003.0
2007-02-19 10:08:00,1.62136,1.62168,1.62136,1.62164,418900003.0
2007-02-19 10:09:00,1.62139,1.62168,1.62137,1.62152,443800002.0
2007-02-19 10:10:00,1.62145,1.62145,1.62115,1.62115,204199999.0
2007-02-19 10:11:00,1.62131,1.62163,1.62131,1.62148,278900001.0
2007-02-19 10:12:00,1.62143,1.62143,1.62109,1.62109,200500001.0
2007-02-19 10:13:00,1.62123,1.62135,1.62115,1.62135,378200001.0
2007-02-19 10:14:00,1.62126,1.62133,1.6211,1.62127,416699999.0
2007-02-19 10:15:00,1.62127,1.62131,1.62105,1.6212,342800002.0
2007-02-19 10:16:00,1.62115,1.62122,1.62097,1.62111,339800003.0
2007-02-19 10:17:00,1.62113,1.62144,1.62111,1.62127,302800002.0
2007-02-19 10:18:00,1.62151,1.62162,1.62146,1.62148,203899997.0
2007-02-19 10:19:00,1.6215,1.62169,1.62148,1.62162,320700000.0
2007-02-19 10:20:00,1.62164,1.62166,1.62147,1.62166,326500001.0
2007-02-19 10:21:00,1.62136,1.62161,1.62136,1.62149,275700004.0
2007-02-19 10:22:00,1.62147,1.62158,1.62143,1.62158,127700000.0
2007-02-19 10:23:00,1.62165,1.62173,1.62151,1.62166,289600000.0
2007-02-19 10:24:00,1.62161,1.62161,1.62132,1.62147,151900002.0
2007-02-19 10:25:00,1.62153,1.62153,1.62118,1.62118,483800000.0
2007-02-19 10:26:00,1.62147,1.62168,1.62147,1.62158,159800001.0
2007-02-19 10:27:00,1.62158,1.6217,1.62137,1.62162,260799998.0
2007-02-19 10:28:00,1.62158,1.62168,1.62144,1.62164,249400002.0
2007-02-19 10:29:00,1.62157,1.62162,1.62139,1.62152,269400002.0
2007-02-19 10:30:00,1.62142,1.6216,1.62122,1.62142,291099999.0
2007-02-19 10:31:00,1.62136,1.62148,1.62125,1.62145,179900001.0
2007-02-19 10:32:00,1.62139,1.62149,1.62126,1.62138,385700000.0
2007-02-19 10:33:00,1.62142,1.62157,1.62134,1.62157,140600003.0
2007-02-19 10:34:00,1.62161,1.6217,1.62149,1.62149,239700001.0
2007-02-19 10:35:00,1.62159,1.62173,1.62149,1.62165,341200001.0
2007-02-19 10:36:00,1.62156,1.62168,1.62156,1.62166,316099999.0
2007-02-19 10:37:00,1.62165,1.62165,1.62144,1.6215,208899999.0
2007-02-19 10:38:00,1.62151,1.62169,1.62146,1.6216,262200002.0
2007-02-19 10:39:00,1.62149,1.62167,1.62148,1.62167,230600001.0
2007-02-19 10:40:00,1.6215,1.62189,1.6215,1.62189,193999998.0
2007-02-19 10:41:00,1.62176,1.62199,1.62168,1.62183,408000005.0
2007-02-19 10:42:00,1.62182,1.62188,1.62167,1.62176,209900000.0
2007-02-19 10:43:00,1.62175,1.62188,1.62152,1.62185,326700000.0
2007-02-19 10:44:00,1.6218,1.62185,1.62166,1.62166,273000001.0
2007-02-19 10:45:00,1.62178,1.62178,1.62169,1.62169,48700000.0
2007-02-19 10:46:00,1.62146,1.62172,1.62146,1.62164,216300000.0
2007-02-19 10:47:00,1.62165,1.62172,1.62153,1.62153,225800001.0
2007-02-19 10:48:00,1.62174,1.62181,1.62167,1.62173,102999997.0
2007-02-19 10:49:00,1.62181,1.62188,1.6217,1.62177,328699999.0
2007-02-19 10:50:00,1.62181,1.62195,1.62166,1.62181,300300006.0
2007-02-19 10:51:00,1.62195,1.62207,1.62179,1.62197,385299997.0
2007-02-19 10:52:00,1.62192,1.62204,1.62171,1.62176,258899997.0
2007-02-19 10:53:00,1.62186,1.62196,1.62176,1.6219,223299999.0
2007-02-19 10:54:00,1.62174,1.62192,1.62172,1.6218,348200003.0
2007-02-19 10:55:00,1.62175,1.62193,1.62161,1.6217,416399999.0
2007-02-19 10:56:00,1.62187,1.62193,1.62169,1.62188,340499998.0
2007-02-19 10:57:00,1.6218,1.62187,1.62164,1.6218,258999998.0
2007-02-19 10:58:00,1.62182,1.62187,1.62172,1.62175,163300000.0
2007-02-19 10:59:00,1.62181,1.62187,1.62153,1.62153,269900004.0
2007-02-19 11:00:00,1.6217,1.62179,1.62154,1.62154,214900000.0
2007-02-19 11:01:00,1.6216,1.62176,1.62148,1.62176,270700000.0
2007-02-19 11:02:00,1.62159,1.62168,1.62145,1.62151,126300000.0
2007-02-19 11:03:00,1.62139,1.62156,1.62137,1.62156,269099999.0
2007-02-19 11:04:00,1.62135,1.62166,1.6213,1.62152,329099995.0
2007-02-19 11:05:00,1.62149,1.62149,1.6212,1.62127,228499996.0
2007-02-19 11:06:00,1.62131,1.62146,1.62122,1.62127,283500001.0
2007-02-19 11:07:00,1.62139,1.62149,1.62133,1.62133,203799997.0
2007-02-19 11:08:00,1.62126,1.62137,1.62124,1.62133,30500000.0
2007-02-19 11:09:00,1.62112,1.62125,1.62104,1.62124,259699999.0
2007-02-19 11:10:00,1.62118,1.6213,1.62108,1.62115,279599996.0
2007-02-19 11:11:00,1.62106,1.62134,1.62106,1.62121,282300002.0
2007-02-19 11:12:00,1.6211,1.62126,1.62106,1.6212,281000000.0
2007-02-19 11:13:00,1.62117,1.6212,1.62093,1.62112,285099997.0
2007-02-19 11:14:00,1.62121,1.62128,1.62114,1.62122,446399997.0
2007-02-19 11:15:00,1.62115,1.62118,1.62098,1.6211,239400000.0
2007-02-19 11:16:00,1.62101,1.62119,1.621,1.62105,213900001.0
2007-02-19 11:17:00,1.621,1.62117,1.621,1.62107,231000001.0
2007-02-19 11:18:00,1.621,1.62118,1.62098,1.62105,414400003.0
2007-02-19 11:19:00,1.62106,1.62106,1.6209,1.62099,220800001.0
2007-02-19 11:20:00,1.62097,1.62117,1.62096,1.6211,380000001.0
2007-02-19 11:21:00,1.62107,1.62115,1.621,1.62115,249400004.0
2007-02-19 11:22:00,1.62109,1.62124,1.62098,1.62099,152700002.0
2007-02-19 11:23:00,1.62107,1.62133,1.62107,1.62124,233799997.0
2007-02-19 11:24:00,1.62125,1.62134,1.62114,1.62119,443099996.0
2007-02-19 11:25:00,1.62135,1.62142,1.62111,1.62134,234300005.0
2007-02-19 11:26:00,1.62121,1.62157,1.62121,1.62157,218799999.0
2007-02-19 11:27:00,1.62168,1.62185,1.62162,1.62175,255900005.0
2007-02-19 11:28:00,1.62171,1.62171,1.62154,1.62154,274900003.0
2007-02-19 11:29:00,1.62153,1.6217,1.62152,1.62166,229600000.0
2007-02-19 11:30:00,1.62151,1.62165,1.62141,1.62164,414600002.0
2007-02-19 11:31:00,1.62167,1.62172,1.62155,1.62155,331700002.0
2007-02-19 11:32:00,1.62154,1.62165,1.62139,1.62163,229899998.0
2007-02-19 11:33:00,1.62165,1.62173,1.62148,1.62166,460799998.0
2007-02-19 11:34:00,1.62167,1.62167,1.62144,1.62151,484899998.0
2007-02-19 11:35:00,1.62148,1.62173,1.62145,1.6217,267400001.0
2007-02-19 11:36:00,1.62163,1.62171,1.62146,1.62168,385800001.0
2007-02-19 11:37:00,1.62164,1.62164,1.62145,1.62145,335300001.0
2007-02-19 11:38:00,1.62161,1.62169,1.62148,1.62163,365099995.0
2007-02-19 11:39:00,1.62159,1.62163,1.62145,1.6215,352300000.0
2007-02-19 11:40:00,1.62142,1.62165,1.62142,1.62165,381900001.0
2007-02-19 11:41:00,1.6216,1.62167,1.62142,1.6216,310799998.0
2007-02-19 11:42:00,1.62139,1.62165,1.62139,1.62165,180099999.0
2007-02-19 11:43:00,1.62154,1.62158,1.62139,1.62141,269000002.0
2007-02-19 11:44:00,1.62146,1.62158,1.62136,1.62144,346800004.0
2007-02-19 11:45:00,1.62152,1.62159,1.62134,1.62134,208300001.0
2007-02-19 11:46:00,1.62138,1.62145,1.62127,1.62131,392200001.0
2007-02-19 11:47:00,1.62137,1.62137,1.621,1.62112,131000000.0
2007-02-19 11:48:00,1.62122,1.62129,1.62095,1.62097,198100002.0
2007-02-19 11:49:00,1.62098,1.62125,1.6209,1.62104,357799999.0
2007-02-19 11:50:00,1.62102,1.6212,1.62102,1.6212,321299999.0
2007-02-19 11:51:00,1.62108,1.62133,1.621,1.6212,419200004.0
2007-02-19 11:52:00,1.62105,1.62129,1.62105,1.62122,243700002.0
2007-02-19 11:53:00,1.62118,1.62124,1.62107,1.62116,504399997.0
2007-02-19 11:54:00,1.62118,1.62128,1.62104,1.62122,295400000.0
2007-02-19 11:55:00,1.62115,1.62131,1.62099,1.62113,241700000.0
2007-02-19 11:56:00,1.62112,1.6213,1.62111,1.62128,206999999.0
2007-02-19 11:57:00,1.62108,1.62132,1.62108,1.62127,245300002.0
2007-02-19 11:58:00,1.62128,1.62138,1.6212,1.62131,260500005.0
2007-02-19 11:59:00,1.62128,1.62133,1.62114,1.62121,207599999.0
2007-02-19 12:00:00,1.6214,1.62145,1.62127,1.62127,315200000.0
2007-02-19 12:01:00,1.62134,1.62159,1.62134,1.62148,363999998.0
2007-02-19 12:02:00,1.62152,1.6216,1.62137,1.62151,445400001.0
2007-02-19 12:03:00,1.6216,1.6216,1.62128,1.6214,452100002.0
2007-02-19 12:04:00,1.62143,1.62147,1.62127,1.62141,294900005.0
2007-02-19 12:05:00,1.62145,1.62157,1.62142,1.62156,152400001.0
2007-02-19 12:06:00,1.62154,1.62166,1.62127,1.62166,284299998.0
2007-02-19 12:07:00,1.62157,1.62173,1.6215,1.62164,299400004.0
2007-02-19 12:08:00,1.6216,1.6217,1.62138,1.6215,416200000.0
2007-02-19 12:09:00,1.62134,1.62144,1.62134,1.62143,112599999.0
2007-02-19 12:10:00,1.62137,1.62148,1.62119,1.62135,205399997.0
2007-02-19 12:11:00,1.62132,1.62157,1.62132,1.62145,424099995.0
2007-02-19 12:12:00,1.62128,1.62149,1.62127,1.62138,225199999.0
2007-02-19 12:13:00,1.62134,1.62154,1.62134,1.62138,199000000.0
2007-02-19 12:14:00,1.62144,1.62155,1.62123,1.62146,501700002.0
2007-02-19 12:15:00,1.62151,1.62151,1.62123,1.62136,418300000.0
2007-02-19 12:16:00,1.62132,1.62148,1.62119,1.62131,154300000.0
2007-02-19 12:17:00,1.62134,1.62143,1.62121,1.62132,381900000.0
2007-02-19 12:18:00,1.62117,1.62131,1.62104,1.62115,286400003.0
2007-02-19 12:19:00,1.62116,1.62116,1.6208,1.6209,221399998.0
2007-02-19 12:20:00,1.62085,1.62107,1.62085,1.62107,158900001.0
2007-02-19 12:21:00,1.62084,1.6211,1.62074,1.62085,164600000.0
2007-02-19 12:22:00,1.62107,1.6211,1.62079,1.62086,346599999.0
2007-02-19 12:23:00,1.62075,1.62085,1.62057,1.62075,582500007.0
2007-02-19 12:24:00,1.62068,1.62093,1.62061,1.62064,468500000.0
2007-02-19 12:25:00,1.62088,1.62088,1.62041,1.62041,360300003.0
2007-02-19 12:26:00,1.62054,1.62054,1.62033,1.6205,342700002.0
2007-02-19 12:27:00,1.62034,1.62047,1.62023,1.6204,299000003.0
2007-02-19 12:28:00,1.61983,1.62012,1.61971,1.61978,282000001.0
2007-02-19 12:29:00,1.61985,1.62025,1.61985,1.62016,187299996.0
2007-02-19 12:30:00,1.6202,1.62024,1.61997,1.62004,359900003.0
2007-02-19 12:31:00,1.62018,1.6202,1.61992,1.6201,194200002.0
2007-02-19 12:32:00,1.62031,1.62058,1.6203,1.6203,304400002.0
2007-02-19 12:33:00,1.62042,1.6206,1.62021,1.62047,393199999.0
2007-02-19 12:34:00,1.6205,1.62069,1.6205,1.62061,146100000.0
2007-02-19 12:35:00,1.6205,1.62068,1.62039,1.62046,233399999.0
2007-02-19 12:36:00,1.62049,1.62049,1.62027,1.62027,60699999.0
2007-02-19 12:37:00,1.62042,1.62048,1.62034,1.62046,234800000.0
2007-02-19 12:38:00,1.6204,1.62053,1.6203,1.62032,239799999.0
2007-02-19 12:39:00,1.62041,1.62058,1.62041,1.62051,362200003.0
2007-02-19 12:40:00,1.62052,1.62062,1.62033,1.62037,349299999.0
2007-02-19 12:41:00,1.62039,1.62053,1.62027,1.62027,350599997.0
2007-02-19 12:42:00,1.62041,1.62063,1.62039,1.62058,275800003.0
2007-02-19 12:43:00,1.62043,1.62058,1.62028,1.62058,205100004.0
2007-02-19 12:44:00,1.62053,1.62069,1.62038,1.62058,286699998.0
2007-02-19 12:45:00,1.6207,1.62074,1.62055,1.62059,132900001.0
2007-02-19 12:46:00,1.62063,1.62075,1.62054,1.62072,308900002.0
2007-02-19 12:47:00,1.62067,1.62075,1.62053,1.62067,268400000.0
2007-02-19 12:48:00,1.62026,1.6204,1.61997,1.61997,291600003.0
2007-02-19 12:49:00,1.62059,1.62073,1.62049,1.6206,214099999.0
2007-02-19 12:50:00,1.62043,1.62079,1.62043,1.62065,215100000.0
2007-02-19 12:51:00,1.62058,1.62067,1.62047,1.62053,238400000.0
2007-02-19 12:52:00,1.62043,1.6206,1.62016,1.62035,321599999.0
2007-02-19 12:53:00,1.62033,1.62054,1.62024,1.62054,369900007.0
2007-02-19 12:54:00,1.62054,1.62054,1.62036,1.62036,363800008.0
2007-02-19 12:55:00,1.62045,1.62056,1.62039,1.62045,174099996.0
2007-02-19 12:56:00,1.62027,1.6206,1.62027,1.6205,238699999.0
2007-02-19 12:57:00,1.62044,1.62064,1.62044,1.62064,251500003.0
2007-02-19 12:58:00,1.62057,1.62077,1.62046,1.62063,274000000.0
2007-02-19 12:59:00,1.62044,1.62068,1.62044,1.62067,208300001.0
2007-02-19 13:00:00,1.62074,1.62087,1.62058,1.62058,246100002.0
2007-02-19 13:01:00,1.62067,1.62078,1.6206,1.62065,156100001.0
2007-02-19 13:02:00,1.62077,1.62084,1.62059,1.62061,218300001.0
2007-02-19 13:03:00,1.62075,1.62081,1.62056,1.62073,123900000.0
2007-02-19 13:04:00,1.6206,1.62087,1.62056,1.62087,83000000.0
2007-02-19 13:05:00,1.62084,1.62084,1.62067,1.62071,207100004.0
2007-02-19 13:06:00,1.62077,1.62091,1.62063,1.62076,304300004.0
2007-02-19 13:07:00,1.62092,1.621,1.62068,1.62068,206000001.0
2007-02-19 13:08:00,1.62082,1.62089,1.62063,1.62066,271400001.0
2007-02-19 13:09:00,1.62084,1.62092,1.62077,1.6208,259899998.0
2007-02-19 13:10:00,1.62077,1.62092,1.62067,1.62074,204399997.0
2007-02-19 13:11:00,1.62089,1.62089,1.62074,1.62074,116699999.0
2007-02-19 13:12:00,1.62078,1.6209,1.62068,1.62088,136200000.0
2007-02-19 13:13:00,1.62077,1.62095,1.62075,1.62081,316800001.0
2007-02-19 13:14:00,1.62094,1.621,1.62075,1.6208,216999998.0
2007-02-19 13:15:00,1.6208,1.62093,1.62073,1.6209,345499996.0
2007-02-19 13:16:00,1.6209,1.62095,1.62076,1.62078,397600007.0
2007-02-19 13:17:00,1.62086,1.62089,1.62077,1.62083,65500000.0
2007-02-19 13:18:00,1.62075,1.62092,1.62061,1.62068,458500000.0
2007-02-19 13:19:00,1.62085,1.62085,1.6207,1.6207,27200000.0
2007-02-19 13:20:00,1.6209,1.6209,1.62069,1.62069,269500000.0
2007-02-19 13:21:00,1.62085,1.62085,1.62068,1.6207,256200000.0
2007-02-19 13:22:00,1.62083,1.62093,1.62076,1.62093,285900005.0
2007-02-19 13:23:00,1.6209,1.62091,1.62062,1.62062,230800002.0
2007-02-19 13:24:00,1.62069,1.62089,1.62058,1.6208,281900000.0
2007-02-19 13:25:00,1.62089,1.62104,1.62072,1.62084,477500004.0
2007-02-19 13:26:00,1.62071,1.62089,1.62061,1.62079,309499994.0
2007-02-19 13:27:00,1.6207,1.62095,1.6207,1.6209,249900004.0
2007-02-19 13:28:00,1.62085,1.62094,1.62072,1.62083,251900004.0
2007-02-19 13:29:00,1.62037,1.62081,1.62028,1.62038,411800002.0
2007-02-19 13:30:00,1.62078,1.62092,1.62069,1.62084,179199999.0
2007-02-19 13:31:00,1.62091,1.62091,1.62071,1.62075,253199998.0
2007-02-19 13:32:00,1.62068,1.62089,1.62068,1.62082,290600004.0
2007-02-19 13:33:00,1.62075,1.6209,1.62064,1.62064,271200000.0
2007-02-19 13:34:00,1.62078,1.62078,1.62055,1.62062,179099999.0
2007-02-19 13:35:00,1.62073,1.62082,1.62058,1.62058,291200004.0
2007-02-19 13:36:00,1.62073,1.62083,1.62059,1.62069,357299999.0
2007-02-19 13:37:00,1.62063,1.62075,1.62062,1.62067,200000001.0
2007-02-19 13:38:00,1.62064,1.6208,1.62064,1.62073,371799995.0
2007-02-19 13:39:00,1.62073,1.62077,1.62064,1.62067,126799999.0
2007-02-19 13:40:00,1.62079,1.62079,1.62055,1.62058,295900001.0
2007-02-19 13:41:00,1.6208,1.6208,1.62048,1.62075,142800000.0
2007-02-19 13:42:00,1.62062,1.62078,1.62052,1.62052,305100001.0
2007-02-19 13:43:00,1.62077,1.62077,1.62053,1.62053,180600001.0
2007-02-19 13:44:00,1.62057,1.62078,1.62052,1.62078,284700001.0
2007-02-19 13:45:00,1.62085,1.62096,1.62077,1.62079,308999998.0
2007-02-19 13:46:00,1.62091,1.62103,1.62082,1.62103,385100003.0
2007-02-19 13:47:00,1.6208,1.62096,1.62052,1.62067,231799999.0
2007-02-19 13:48:00,1.6208,1.6209,1.62057,1.62077,451399993.0
2007-02-19 13:49:00,1.6209,1.621,1.6208,1.62084,337600002.0
2007-02-19 13:50:00,1.62089,1.62093,1.62072,1.62079,257600004.0
2007-02-19 13:51:00,1.62079,1.62102,1.62078,1.6209,214599999.0
2007-02-19 13:52:00,1.62093,1.62097,1.62083,1.62083,304300001.0
2007-02-19 13:53:00,1.62088,1.62095,1.62074,1.62087,259299999.0
2007-02-19 13:54:00,1.62086,1.62095,1.6207,1.62095,227800004.0
2007-02-19 13:55:00,1.62094,1.62103,1.62084,1.62092,523899997.0
2007-02-19 13:56:00,1.62091,1.62098,1.62078,1.62097,268600003.0
2007-02-19 13:57:00,1.62085,1.62105,1.62085,1.62099,191100000.0
2007-02-19 13:58:00,1.62093,1.62093,1.6208,1.6208,108699999.0
2007-02-19 13:59:00,1.62075,1.62102,1.62075,1.62098,278800000.0
2007-02-19 14:00:00,1.62093,1.62099,1.62087,1.62096,75899998.0
2007-02-19 14:01:00,1.62096,1.6211,1.62084,1.62085,426599996.0
2007-02-19 14:02:00,1.62108,1.62123,1.62105,1.62123,466199999.0
2007-02-19 14:03:00,1.62102,1.62125,1.62079,1.62104,198999999.0
2007-02-19 14:04:00,1.6211,1.6212,1.62099,1.62118,368999999.0
2007-02-19 14:05:00,1.6213,1.62144,1.62128,1.62133,410199997.0
2007-02-19 14:06:00,1.62133,1.62133,1.62107,1.62116,270499998.0
2007-02-19 14:07:00,1.62123,1.62136,1.62116,1.62117,255600003.0
2007-02-19 14:08:00,1.6212,1.62132,1.62111,1.62113,193500001.0
2007-02-19 14:09:00,1.62122,1.62138,1.62114,1.62128,217300002.0
2007-02-19 14:10:00,1.62127,1.62129,1.6211,1.62113,240599996.0
2007-02-19 14:11:00,1.6213,1.62138,1.6212,1.6212,347800000.0
2007-02-19 14:12:00,1.62114,1.62138,1.62112,1.6213,265600002.0
2007-02-19 14:13:00,1.62129,1.62136,1.62106,1.62125,250900000.0
2007-02-19 14:14:00,1.62123,1.62127,1.62103,1.62104,257799999.0
2007-02-19 14:15:00,1.6211,1.6212,1.6211,1.6212,90200001.0
2007-02-19 14:16:00,1.6211,1.62114,1.62102,1.62109,101299998.0
2007-02-19 14:17:00,1.62101,1.62118,1.62095,1.62118,210300001.0
2007-02-19 14:18:00,1.62118,1.62121,1.621,1.62105,370400002.0
2007-02-19 14:19:00,1.62117,1.62118,1.621,1.62102,317099997.0
2007-02-19 14:20:00,1.62102,1.62129,1.62093,1.62118,404400000.0
2007-02-19 14:21:00,1.62105,1.6212,1.62091,1.62095,282800004.0
2007-02-19 14:22:00,1.62102,1.62118,1.62094,1.62109,358399999.0
2007-02-19 14:23:00,1.62115,1.62115,1.62092,1.62093,202700000.0
2007-02-19 14:24:00,1.6208,1.62111,1.62069,1.62078,388799997.0
2007-02-19 14:25:00,1.6211,1.62115,1.6211,1.62115,42300000.0
2007-02-19 14:26:00,1.6208,1.6209,1.62032,1.62037,304800002.0
2007-02-19 14:27:00,1.62099,1.6212,1.62091,1.62115,295000002.0
2007-02-19 14:28:00,1.62099,1.62109,1.62081,1.62094,282500000.0
2007-02-19 14:29:00,1.6209,1.62113,1.6208,1.62113,397000001.0
2007-02-19 14:30:00,1.62115,1.62115,1.62091,1.62091,256600001.0
2007-02-19 14:31:00,1.62103,1.62119,1.62088,1.62088,315100002.0
2007-02-19 14:32:00,1.6211,1.62125,1.621,1.6212,414500002.0
2007-02-19 14:33:00,1.62112,1.62133,1.62112,1.62127,230100001.0
2007-02-19 14:34:00,1.6212,1.62125,1.62104,1.6212,185000000.0
2007-02-19 14:35:00,1.6211,1.62125,1.6209,1.6211,340100000.0
2007-02-19 14:36:00,1.62094,1.6211,1.62041,1.62079,415000000.0
2007-02-19 14:37:00,1.62125,1.62125,1.62109,1.6211,393300001.0
2007-02-19 14:38:00,1.6208,1.62121,1.62063,1.62097,312300004.0
2007-02-19 14:39:00,1.62117,1.62124,1.62106,1.62118,178200001.0
2007-02-19 14:40:00,1.62118,1.62124,1.62105,1.62115,55300000.0
2007-02-19 14:41:00,1.62122,1.62122,1.62101,1.62101,87600000.0
2007-02-19 14:42:00,1.62115,1.62124,1.62094,1.62124,343600005.0
2007-02-19 14:43:00,1.62105,1.62118,1.62093,1.62117,397100002.0
2007-02-19 14:44:00,1.62118,1.62119,1.62094,1.62094,116399999.0
2007-02-19 14:45:00,1.62115,1.62115,1.62102,1.62102,21400000.0
2007-02-19 14:46:00,1.62107,1.6212,1.62101,1.6211,186000003.0
2007-02-19 14:47:00,1.62102,1.62118,1.62097,1.62105,317999998.0
2007-02-19 14:48:00,1.62091,1.62112,1.62091,1.62112,18900000.0
2007-02-19 14:49:00,1.62103,1.62119,1.6209,1.62101,115100003.0
2007-02-19 14:50:00,1.62114,1.62125,1.62103,1.62117,285499998.0
2007-02-19 14:51:00,1.62097,1.6211,1.62077,1.6211,199899999.0
2007-02-19 14:52:00,1.62115,1.62115,1.62102,1.62104,221499998.0
2007-02-19 14:53:00,1.621,1.62115,1.62091,1.62105,213300002.0
2007-02-19 14:54:00,1.62103,1.62129,1.62103,1.62122,240600001.0
2007-02-19 14:55:00,1.62104,1.62131,1.62104,1.62126,165400002.0
2007-02-19 14:56:00,1.6213,1.62147,1.62125,1.62145,298500005.0
2007-02-19 14:57:00,1.62144,1.62153,1.62136,1.62136,230200005.0
2007-02-19 14:58:00,1.62142,1.6215,1.62131,1.62133,335700003.0
2007-02-19 14:59:00,1.62127,1.62143,1.62123,1.62131,357799999.0
2007-02-19 15:00:00,1.62138,1.62147,1.62134,1.62147,300299998.0
2007-02-19 15:01:00,1.62145,1.62156,1.62133,1.62146,312600003.0
2007-02-19 15:02:00,1.62158,1.62164,1.62146,1.62146,215799996.0
2007-02-19 15:03:00,1.62152,1.62158,1.62141,1.62141,415500001.0
2007-02-19 15:04:00,1.62132,1.62147,1.62126,1.62132,225099999.0
2007-02-19 15:05:00,1.6215,1.62158,1.62125,1.6213,409700009.0
2007-02-19 15:06:00,1.62123,1.62146,1.62123,1.62141,256000001.0
2007-02-19 15:07:00,1.6214,1.62157,1.62129,1.62138,233900004.0
2007-02-19 15:08:00,1.62149,1.62159,1.62121,1.62121,395300001.0
2007-02-19 15:09:00,1.62146,1.62146,1.62127,1.62127,106999998.0
2007-02-19 15:10:00,1.6214,1.62145,1.62113,1.6213,367400001.0
2007-02-19 15:11:00,1.62132,1.62153,1.62132,1.62153,393300003.0
2007-02-19 15:12:00,1.62156,1.62157,1.62134,1.62135,268499999.0
2007-02-19 15:13:00,1.62148,1.62153,1.62133,1.62143,388199998.0
2007-02-19 15:14:00,1.62142,1.62147,1.62128,1.62132,189299999.0
2007-02-19 15:15:00,1.62127,1.62146,1.62117,1.6213,599300001.0
2007-02-19 15:16:00,1.62142,1.62142,1.62123,1.62123,68000000.0
2007-02-19 15:17:00,1.62132,1.62132,1.62115,1.62125,406599997.0
2007-02-19 15:18:00,1.62115,1.62127,1.62091,1.62106,194800002.0
2007-02-19 15:19:00,1.62129,1.62137,1.62118,1.62125,195600002.0
2007-02-19 15:20:00,1.62127,1.62143,1.62124,1.62133,348699995.0
2007-02-19 15:21:00,1.62115,1.62139,1.62115,1.62132,230100001.0
2007-02-19 15:22:00,1.6213,1.6213,1.62112,1.62112,74800001.0
2007-02-19 15:23:00,1.62123,1.62131,1.62101,1.62101,181500000.0
2007-02-19 15:24:00,1.62082,1.62131,1.62065,1.62129,340900001.0
2007-02-19 15:25:00,1.62099,1.6211,1.62055,1.62061,189400004.0
2007-02-19 15:26:00,1.6213,1.6213,1.6212,1.6212,75199998.0
2007-02-19 15:27:00,1.62127,1.62134,1.62111,1.62129,319400002.0
2007-02-19 15:28:00,1.62113,1.62132,1.62105,1.62123,275400000.0
2007-02-19 15:29:00,1.62125,1.62125,1.62099,1.62099,403799998.0
2007-02-19 15:30:00,1.62057,1.62087,1.62057,1.62073,194800001.0
2007-02-19 15:31:00,1.62112,1.62118,1.62099,1.62111,33900000.0
2007-02-19 15:32:00,1.62116,1.62127,1.62108,1.62125,235199999.0
2007-02-19 15:33:00,1.62125,1.62125,1.62101,1.62114,356699999.0
2007-02-19 15:34:00,1.62124,1.62133,1.62107,1.62107,163800000.0
2007-02-19 15:35:00,1.62125,1.62132,1.62111,1.6212,345200000.0
2007-02-19 15:36:00,1.62113,1.62121,1.621,1.62107,133600002.0
2007-02-19 15:37:00,1.62099,1.62118,1.62091,1.621,321199998.0
2007-02-19 15:38:00,1.62101,1.62111,1.62092,1.62092,204000000.0
2007-02-19 15:39:00,1.62105,1.62113,1.62087,1.62106,436100004.0
2007-02-19 15:40:00,1.62093,1.62109,1.62093,1.62109,25100000.0
2007-02-19 15:41:00,1.62084,1.62099,1.62081,1.62092,144300000.0
2007-02-19 15:42:00,1.62087,1.62087,1.62069,1.62079,301500006.0
2007-02-19 15:43:00,1.62043,1.62071,1.62023,1.62067,270400000.0
2007-02-19 15:44:00,1.62091,1.62103,1.62083,1.62103,210899999.0
2007-02-19 15:45:00,1.62097,1.62097,1.6207,1.6207,202099999.0
2007-02-19 15:46:00,1.62083,1.62099,1.62067,1.62084,376199998.0
2007-02-19 15:47:00,1.62102,1.62102,1.62079,1.6208,274300001.0
2007-02-19 15:48:00,1.62093,1.62101,1.62081,1.62093,334800001.0
2007-02-19 15:49:00,1.62076,1.62102,1.62062,1.62092,285499999.0
2007-02-19 15:50:00,1.62082,1.62098,1.62075,1.62098,480700002.0
2007-02-19 15:51:00,1.62098,1.621,1.62071,1.62071,252599996.0
2007-02-19 15:52:00,1.62089,1.62099,1.62077,1.62096,308400001.0
2007-02-19 15:53:00,1.62088,1.62098,1.6207,1.62085,292599998.0
2007-02-19 15:54:00,1.6209,1.62095,1.62071,1.62086,254900000.0
2007-02-19 15:55:00,1.62098,1.62098,1.62079,1.62086,306600001.0
2007-02-19 15:56:00,1.6208,1.62092,1.62071,1.62085,245400000.0
2007-02-19 15:57:00,1.62087,1.62092,1.62074,1.62074,183100001.0
2007-02-19 15:58:00,1.62061,1.62088,1.62061,1.62082,353800002.0
2007-02-19 15:59:00,1.62074,1.62088,1.62065,1.62083,210300000.0
2007-02-19 16:00:00,1.62082,1.62095,1.62082,1.62095,75900001.0
2007-02-19 16:01:00,1.62065,1.62098,1.62065,1.62092,271500004.0
2007-02-19 16:02:00,1.62095,1.62095,1.62074,1.6208,295000007.0
2007-02-19 16:03:00,1.62082,1.62114,1.62075,1.62114,333800000.0
2007-02-19 16:04:00,1.62105,1.62108,1.62089,1.62108,188600002.0
2007-02-19 16:05:00,1.6211,1.62117,1.62097,1.62102,230300003.0
2007-02-19 16:06:00,1.62105,1.62115,1.6209,1.62107,332400000.0
2007-02-19 16:07:00,1.6211,1.62118,1.62091,1.62106,394699996.0
2007-02-19 16:08:00,1.62118,1.6212,1.62107,1.62107,227900000.0
2007-02-19 16:09:00,1.62113,1.62121,1.62105,1.62105,385900004.0
2007-02-19 16:10:00,1.62117,1.62117,1.62052,1.62067,376900002.0
2007-02-19 16:11:00,1.6212,1.6212,1.62098,1.62099,259799997.0
2007-02-19 16:12:00,1.62105,1.62122,1.62095,1.62095,201599999.0
2007-02-19 16:13:00,1.62082,1.62115,1.62082,1.62108,208100001.0
2007-02-19 16:14:00,1.62105,1.62118,1.62074,1.62108,341499997.0
2007-02-19 16:15:00,1.62077,1.62122,1.62077,1.62102,257400001.0
2007-02-19 16:16:00,1.6211,1.62118,1.62099,1.62102,397000003.0
2007-02-19 16:17:00,1.6211,1.62113,1.62095,1.62105,224299997.0
2007-02-19 16:18:00,1.62095,1.62126,1.62079,1.6211,182800000.0
2007-02-19 16:19:00,1.62111,1.62125,1.62103,1.6212,152300000.0
2007-02-19 16:20:00,1.62127,1.62128,1.62107,1.6211,312400002.0
2007-02-19 16:21:00,1.62104,1.62121,1.62104,1.62115,157500000.0
2007-02-19 16:22:00,1.62112,1.62127,1.62101,1.62101,181299998.0
2007-02-19 16:23:00,1.62089,1.62107,1.62089,1.62107,180400002.0
2007-02-19 16:24:00,1.62105,1.62123,1.62092,1.62105,508000002.0
2007-02-19 16:25:00,1.62124,1.62133,1.62118,1.62126,148399999.0
2007-02-19 16:26:00,1.62119,1.62138,1.62101,1.62125,226299997.0
2007-02-19 16:27:00,1.62121,1.62157,1.62121,1.62157,240500001.0
2007-02-19 16:28:00,1.62143,1.62149,1.62128,1.62137,258999999.0
2007-02-19 16:29:00,1.6215,1.6215,1.62128,1.62139,312900003.0
2007-02-19 16:30:00,1.62131,1.62151,1.62111,1.62141,240400000.0
2007-02-19 16:31:00,1.62148,1.62149,1.62125,1.62137,334699998.0
2007-02-19 16:32:00,1.62139,1.62146,1.62136,1.62146,36300000.0
2007-02-19 16:33:00,1.62138,1.62138,1.62111,1.62111,97300001.0
2007-02-19 16:34:00,1.62121,1.62136,1.62114,1.62125,79100002.0
2007-02-19 16:35:00,1.62121,1.62133,1.62119,1.62127,30500000.0
2007-02-19 16:36:00,1.62111,1.62133,1.62111,1.62133,108100000.0
2007-02-19 16:37:00,1.62112,1.62128,1.62108,1.62108,373700000.0
2007-02-19 16:38:00,1.6209,1.62114,1.62064,1.62088,376000003.0
2007-02-19 16:39:00,1.62124,1.62131,1.62117,1.62123,32100000.0
2007-02-19 16:40:00,1.6212,1.62127,1.6211,1.62117,226899997.0
2007-02-19 16:41:00,1.62109,1.6212,1.621,1.62115,138700000.0
2007-02-19 16:42:00,1.62079,1.62118,1.62059,1.62091,364499996.0
2007-02-19 16:43:00,1.62104,1.6212,1.62086,1.62105,39200000.0
2007-02-19 16:44:00,1.62109,1.62132,1.62102,1.62132,229400000.0
2007-02-19 16:45:00,1.62124,1.6215,1.62124,1.62141,430300008.0
2007-02-19 16:46:00,1.62141,1.62149,1.6212,1.62135,252200000.0
2007-02-19 16:47:00,1.62131,1.62156,1.62131,1.62146,472600002.0
2007-02-19 16:48:00,1.62147,1.62151,1.6213,1.6213,121300000.0
2007-02-19 16:49:00,1.62144,1.62156,1.62142,1.62156,102099999.0
2007-02-19 16:50:00,1.62155,1.62155,1.6215,1.6215,28000000.0
2007-02-19 16:51:00,1.62148,1.62155,1.62123,1.62123,415299999.0
2007-02-19 16:52:00,1.6214,1.62148,1.6214,1.62148,76500001.0
2007-02-19 16:53:00,1.62149,1.62149,1.62128,1.62128,203600002.0
2007-02-19 16:54:00,1.62123,1.62139,1.62104,1.62104,318200002.0
2007-02-19 16:55:00,1.62124,1.6213,1.62109,1.6212,434100006.0
2007-02-19 16:56:00,1.62118,1.62132,1.6211,1.62124,184299999.0
2007-02-19 16:57:00,1.62129,1.62138,1.62117,1.62122,191100000.0
2007-02-19 16:58:00,1.62105,1.6212,1.62105,1.6211,195599999.0
2007-02-19 16:59:00,1.62124,1.62133,1.62107,1.62124,287599998.0
2007-02-19 17:00:00,1.62124,1.62152,1.62124,1.62152,318499998.0
2007-02-19 17:01:00,1.62149,1.62157,1.62128,1.62155,295900003.0
2007-02-19 17:02:00,1.62132,1.62152,1.62132,1.62143,223500001.0
2007-02-19 17:03:00,1.62143,1.62153,1.62123,1.62142,282099997.0
2007-02-19 17:04:00,1.62133,1.62154,1.62117,1.62133,386200004.0
2007-02-19 17:05:00,1.62138,1.62142,1.62121,1.62125,359099998.0
2007-02-19 17:06:00,1.62132,1.62137,1.6212,1.62127,227700000.0
2007-02-19 17:07:00,1.62129,1.62129,1.62109,1.62116,226300001.0
2007-02-19 17:08:00,1.6212,1.62135,1.6211,1.62135,384599998.0
2007-02-19 17:09:00,1.62124,1.62142,1.62124,1.62142,126199998.0
2007-02-19 17:10:00,1.62125,1.62139,1.62111,1.62126,184999997.0
2007-02-19 17:11:00,1.62131,1.62138,1.62119,1.62132,49600000.0
2007-02-19 17:12:00,1.6214,1.62145,1.62125,1.62137,275300001.0
2007-02-19 17:13:00,1.62132,1.62142,1.6211,1.62123,211900002.0
2007-02-19 17:14:00,1.62121,1.62128,1.62108,1.62121,140900000.0
2007-02-19 17:15:00,1.62132,1.62132,1.62102,1.62102,140599999.0
2007-02-19 17:16:00,1.62103,1.62126,1.62103,1.62115,356100002.0
2007-02-19 17:17:00,1.62063,1.62109,1.6206,1.62093,296300000.0
2007-02-19 17:18:00,1.62107,1.6212,1.62103,1.6212,83200001.0
2007-02-19 17:19:00,1.62125,1.62133,1.62115,1.62133,203700002.0
2007-02-19 17:20:00,1.62132,1.62132,1.6211,1.62111,259800004.0
2007-02-19 17:21:00,1.6212,1.6213,1.6211,1.62125,331999997.0
2007-02-19 17:22:00,1.62128,1.62128,1.62107,1.62117,220499998.0
2007-02-19 17:23:00,1.62114,1.62129,1.62111,1.6212,195000001.0
2007-02-19 17:24:00,1.6213,1.62139,1.62115,1.62115,296000005.0
2007-02-19 17:25:00,1.6213,1.62135,1.6212,1.62128,115100000.0
2007-02-19 17:26:00,1.6213,1.62135,1.6213,1.62135,35100000.0
2007-02-19 17:27:00,1.6213,1.62138,1.62122,1.62124,238500000.0
2007-02-19 17:28:00,1.62117,1.62133,1.62111,1.62127,278499997.0
2007-02-19 17:29:00,1.62112,1.62128,1.62111,1.62121,262000002.0
2007-02-19 17:30:00,1.62115,1.62125,1.62101,1.62118,133800001.0
2007-02-19 17:31:00,1.62112,1.62134,1.62108,1.62123,481300000.0
2007-02-19 17:32:00,1.62095,1.62132,1.62095,1.62132,150199998.0
2007-02-19 17:33:00,1.6213,1.62137,1.62112,1.62112,344600004.0
2007-02-19 17:34:00,1.6212,1.62131,1.62111,1.62113,110300000.0
2007-02-19 17:35:00,1.62118,1.62134,1.62109,1.62131,322100000.0
2007-02-19 17:36:00,1.62096,1.62121,1.62096,1.62105,269299999.0
2007-02-19 17:37:00,1.62119,1.62136,1.62108,1.6212,201900000.0
2007-02-19 17:38:00,1.62132,1.6214,1.62118,1.62126,303500002.0
2007-02-19 17:39:00,1.62135,1.62137,1.62118,1.62126,230000000.0
2007-02-19 17:40:00,1.62109,1.62144,1.62109,1.62143,337700006.0
2007-02-19 17:41:00,1.62136,1.62149,1.62127,1.62139,235000001.0
2007-02-19 17:42:00,1.62136,1.62147,1.62121,1.62138,312599997.0
2007-02-19 17:43:00,1.62119,1.62149,1.62119,1.62132,277000006.0
2007-02-19 17:44:00,1.621,1.62142,1.621,1.62142,234799999.0
2007-02-19 17:45:00,1.62139,1.62155,1.62129,1.62142,394700000.0
2007-02-19 17:46:00,1.62142,1.62155,1.62138,1.62148,248800001.0
2007-02-19 17:47:00,1.62145,1.62147,1.62122,1.62136,328199996.0
2007-02-19 17:48:00,1.62127,1.62148,1.62122,1.62138,316999998.0
2007-02-19 17:49:00,1.62138,1.62151,1.62126,1.62131,403200004.0
2007-02-19 17:50:00,1.62142,1.62147,1.62119,1.6213,273600000.0
2007-02-19 17:51:00,1.62128,1.6214,1.62114,1.62131,268399998.0
2007-02-19 17:52:00,1.62141,1.62141,1.62114,1.6213,308800006.0
2007-02-19 17:53:00,1.62132,1.62146,1.6212,1.62136,268800001.0
2007-02-19 17:54:00,1.6213,1.62149,1.62122,1.62132,294400002.0
2007-02-19 17:55:00,1.62125,1.62125,1.621,1.621,94099997.0
2007-02-19 17:56:00,1.62103,1.62122,1.62099,1.62104,143300001.0
2007-02-19 17:57:00,1.62096,1.62096,1.62072,1.62072,62399999.0
2007-02-19 17:58:00,1.62017,1.62079,1.62017,1.62079,152199997.0
2007-02-19 17:59:00,1.62094,1.62097,1.62063,1.62063,286199999.0
2007-02-19 18:00:00,1.62061,1.62096,1.62057,1.62096,241100001.0
2007-02-19 18:06:00,1.6212,1.6212,1.6212,1.6212,1653700012.0
2007-02-19 18:09:00,1.62062,1.62086,1.6205,1.62064,1653700012.0
2007-02-19 18:10:00,1.62076,1.62085,1.62051,1.62072,2005100025.0
2007-02-19 18:11:00,1.6208,1.62087,1.62057,1.62064,1364400000.0
2007-02-19 18:12:00,1.62074,1.62086,1.62059,1.62062,1644400004.0
2007-02-19 18:13:00,1.62078,1.6209,1.6206,1.6206,1815699986.0
2007-02-19 18:14:00,1.6214,1.6214,1.6214,1.6214,922499995.0
2007-02-19 18:15:00,1.62087,1.62113,1.62076,1.62107,922499995.0
2007-02-19 18:17:00,1.62105,1.62116,1.62087,1.6211,1907400006.0
2007-02-19 18:18:00,1.62093,1.62114,1.62062,1.62095,962500008.0
2007-02-19 18:19:00,1.62117,1.62127,1.62095,1.62108,2018300008.0
2007-02-19 18:20:00,1.6216,1.6216,1.6214,1.6214,753900008.0
2007-02-19 18:21:00,1.62122,1.62122,1.62096,1.62096,753900008.0
2007-02-19 18:22:00,1.62106,1.62111,1.62086,1.62086,833399994.0
2007-02-19 18:23:00,1.6214,1.6216,1.6214,1.6214,1191700011.0
2007-02-19 18:27:00,1.62097,1.62129,1.62094,1.6211,1191700011.0
2007-02-19 18:28:00,1.6211,1.6211,1.62083,1.62098,2087499994.0
2007-02-19 18:29:00,1.62083,1.62108,1.62077,1.62108,1618500010.0
2007-02-19 18:30:00,1.62096,1.6212,1.62096,1.62111,1015200013.0
2007-02-19 18:31:00,1.62106,1.62128,1.62106,1.62118,935100005.0
2007-02-19 18:32:00,1.62107,1.62115,1.62088,1.62105,1380699998.0
2007-02-19 18:33:00,1.62104,1.62112,1.62084,1.62096,2081300007.0
2007-02-19 18:35:00,1.6211,1.62132,1.62108,1.62132,1690899998.0
2007-02-19 18:36:00,1.62137,1.62144,1.62122,1.6213,1337299998.0
2007-02-19 18:38:00,1.62131,1.62153,1.6212,1.62132,1507399997.0
2007-02-19 18:39:00,1.62143,1.62171,1.62139,1.62139,1877800001.0
2007-02-19 18:40:00,1.6214,1.6214,1.6214,1.6214,1327700007.0
2007-02-19 18:41:00,1.62125,1.6215,1.6212,1.62148,1327700007.0
2007-02-19 18:42:00,1.62153,1.62153,1.62126,1.62137,1087999997.0
2007-02-19 18:43:00,1.62152,1.62152,1.6213,1.62137,478899998.0
2007-02-19 18:44:00,1.62132,1.62142,1.62105,1.62105,918000001.0
2007-02-19 18:45:00,1.62112,1.62126,1.62097,1.62107,619799998.0
2007-02-19 18:46:00,1.62107,1.62133,1.62097,1.62112,259999998.0
2007-02-19 18:47:00,1.62096,1.62117,1.62093,1.62117,230000000.0
2007-02-19 18:48:00,1.62121,1.62128,1.62105,1.62105,1256700009.0
2007-02-19 18:49:00,1.62115,1.62115,1.62097,1.62107,299799996.0
2007-02-19 18:50:00,1.6211,1.62115,1.62089,1.62089,705900002.0
2007-02-19 18:51:00,1.62107,1.62132,1.62099,1.62109,1299899990.0
2007-02-19 18:52:00,1.6212,1.62132,1.62116,1.62127,1309500003.0
2007-02-19 18:53:00,1.62114,1.62128,1.62101,1.62124,839899998.0
2007-02-19 18:54:00,1.6211,1.62126,1.6211,1.62122,818499997.0
2007-02-19 18:55:00,1.62127,1.62127,1.62106,1.62106,1543099998.0
2007-02-19 18:56:00,1.62075,1.62123,1.62048,1.62118,956499996.0
2007-02-19 18:57:00,1.6212,1.6212,1.6208,1.62097,850999995.0
2007-02-19 18:58:00,1.62128,1.62136,1.62105,1.6212,929900002.0
2007-02-19 18:59:00,1.62132,1.62147,1.62121,1.62132,1679300009.0
2007-02-19 19:00:00,1.62117,1.62135,1.62117,1.6213,468400002.0
2007-02-19 19:01:00,1.62135,1.62135,1.62114,1.62124,343000004.0
2007-02-19 19:02:00,1.62112,1.62135,1.62112,1.6213,771300005.0
2007-02-19 19:03:00,1.62124,1.62138,1.62124,1.62138,536800000.0
2007-02-19 19:04:00,1.62138,1.62138,1.62125,1.62127,135599999.0
2007-02-19 19:05:00,1.6212,1.62138,1.62083,1.62087,634500002.0
2007-02-19 19:06:00,1.62125,1.62138,1.62112,1.6212,1865899997.0
2007-02-19 19:07:00,1.6212,1.62133,1.62109,1.62111,689800003.0
2007-02-19 19:08:00,1.6212,1.62138,1.62116,1.62128,1637600007.0
2007-02-19 19:09:00,1.6212,1.62135,1.6211,1.62127,1324300013.0
2007-02-19 19:10:00,1.62128,1.62145,1.62117,1.62141,890900001.0
2007-02-19 19:11:00,1.62146,1.62153,1.62136,1.62148,1373400008.0
2007-02-19 19:12:00,1.62137,1.62157,1.62136,1.62151,796499997.0
2007-02-19 19:13:00,1.6215,1.62155,1.62135,1.62148,459000005.0
2007-02-19 19:14:00,1.6214,1.62151,1.6214,1.6215,278799997.0
2007-02-19 19:15:00,1.62139,1.62144,1.62127,1.6214,1539400003.0
2007-02-19 19:16:00,1.62141,1.62146,1.62118,1.62118,465100002.0
2007-02-19 19:17:00,1.62133,1.62152,1.62121,1.62135,795999993.0
2007-02-19 19:18:00,1.62092,1.62141,1.62083,1.62141,832200002.0
2007-02-19 19:19:00,1.62139,1.62153,1.62128,1.62136,932300000.0
2007-02-19 19:20:00,1.62143,1.62154,1.62133,1.62149,917900003.0
2007-02-19 19:21:00,1.62144,1.62153,1.62127,1.62127,1165500004.0
2007-02-19 19:22:00,1.62132,1.62145,1.62125,1.62133,143800006.0
2007-02-19 19:23:00,1.62134,1.62147,1.6212,1.62134,573199999.0
2007-02-19 19:24:00,1.62145,1.62146,1.62121,1.62137,678599995.0
2007-02-19 19:25:00,1.62137,1.62143,1.62122,1.62122,958799995.0
2007-02-19 19:26:00,1.62138,1.62145,1.62123,1.62138,1003299998.0
2007-02-19 19:27:00,1.62135,1.62152,1.62134,1.62146,1327699994.0
2007-02-19 19:28:00,1.62146,1.62146,1.62129,1.62129,485900002.0
2007-02-19 19:29:00,1.62135,1.62142,1.62103,1.62105,977399997.0
2007-02-19 19:30:00,1.6212,1.6212,1.6212,1.6212,1342000007.0
2007-02-19 19:31:00,1.62121,1.62132,1.62097,1.62109,1342000007.0
2007-02-19 19:32:00,1.62113,1.62124,1.62103,1.62109,585999993.0
2007-02-19 19:33:00,1.62127,1.62131,1.62112,1.62112,965900006.0
2007-02-19 19:34:00,1.6213,1.62135,1.62105,1.62118,1666500000.0
2007-02-19 19:35:00,1.62133,1.62144,1.62115,1.62132,735299996.0
2007-02-19 19:36:00,1.62134,1.62146,1.62117,1.62131,810400005.0
2007-02-19 19:37:00,1.62141,1.62146,1.6213,1.62135,395600001.0
2007-02-19 19:38:00,1.6213,1.62135,1.6212,1.62133,784200002.0
2007-02-19 19:39:00,1.62127,1.62135,1.62107,1.62122,1438400014.0
2007-02-19 19:40:00,1.62121,1.62137,1.62121,1.62137,554500003.0
2007-02-19 19:41:00,1.6212,1.62133,1.62102,1.6212,428400004.0
2007-02-19 19:42:00,1.6213,1.62147,1.62127,1.62147,612799999.0
2007-02-19 19:43:00,1.62142,1.62146,1.62128,1.62138,481900000.0
2007-02-19 19:44:00,1.62145,1.62158,1.62139,1.62149,1070499998.0
2007-02-19 19:45:00,1.62138,1.62155,1.62132,1.62155,278399998.0
2007-02-19 19:46:00,1.62155,1.62155,1.62134,1.62139,705100002.0
2007-02-19 19:47:00,1.62145,1.62157,1.62132,1.62147,287500003.0
2007-02-19 19:48:00,1.62146,1.62155,1.62145,1.62155,697299994.0
2007-02-19 19:49:00,1.62155,1.62155,1.62135,1.62148,1264600007.0
2007-02-19 19:50:00,1.62112,1.62142,1.62102,1.62132,240099997.0
2007-02-19 19:51:00,1.62153,1.62163,1.62147,1.62151,454600001.0
2007-02-19 19:52:00,1.62154,1.62154,1.62134,1.62142,282100004.0
2007-02-19 19:53:00,1.62099,1.62146,1.62089,1.62114,388399996.0
2007-02-19 19:54:00,1.62143,1.62151,1.62134,1.62138,449900004.0
2007-02-19 19:55:00,1.62154,1.62154,1.62133,1.62133,605000000.0
2007-02-19 19:56:00,1.6215,1.62155,1.62128,1.6214,1105699995.0
2007-02-19 19:57:00,1.6215,1.6215,1.62129,1.6213,1564100005.0
2007-02-19 19:58:00,1.62131,1.62155,1.62131,1.62145,1398700011.0
2007-02-19 19:59:00,1.62144,1.62157,1.62132,1.6214,1083300000.0
2007-02-19 20:00:00,1.62147,1.62158,1.62116,1.62125,689799997.0
2007-02-19 20:01:00,1.62125,1.62133,1.62099,1.62099,731099995.0
2007-02-19 20:02:00,1.62107,1.62109,1.62083,1.62099,540099998.0
2007-02-19 20:03:00,1.62109,1.62109,1.62096,1.62097,231399997.0
2007-02-19 20:04:00,1.62089,1.62102,1.62088,1.62093,307600005.0
2007-02-19 20:05:00,1.62088,1.62092,1.62077,1.62079,408699998.0
2007-02-19 20:06:00,1.6209,1.62119,1.6209,1.62103,375000000.0
2007-02-19 20:07:00,1.62106,1.62119,1.62098,1.62118,409299994.0
2007-02-19 20:08:00,1.62112,1.62112,1.62089,1.62089,1529799993.0
2007-02-19 20:09:00,1.62095,1.62103,1.62084,1.62087,289100003.0
2007-02-19 20:10:00,1.62087,1.62098,1.6208,1.6209,274499995.0
2007-02-19 20:11:00,1.6209,1.62098,1.62078,1.62086,879499993.0
2007-02-19 20:12:00,1.62083,1.62099,1.62079,1.62082,231800002.0
2007-02-19 20:13:00,1.62086,1.62108,1.6208,1.621,1433899997.0
2007-02-19 20:14:00,1.62099,1.621,1.6208,1.62087,466499998.0
2007-02-19 20:15:00,1.62101,1.62113,1.62093,1.62102,1187100000.0
2007-02-19 20:16:00,1.62103,1.62108,1.62089,1.6209,1686800004.0
2007-02-19 20:17:00,1.62108,1.62121,1.62105,1.62112,478800002.0
2007-02-19 20:18:00,1.62105,1.62105,1.6209,1.6209,459600001.0
2007-02-19 20:21:00,1.62098,1.62105,1.62085,1.62093,623000007.0
2007-02-19 20:22:00,1.62091,1.62107,1.62084,1.62092,516299999.0
2007-02-19 20:23:00,1.6208,1.62116,1.6208,1.62104,1132000007.0
2007-02-19 20:24:00,1.62107,1.62122,1.62095,1.62104,463800001.0
2007-02-19 20:25:00,1.6209,1.62107,1.62084,1.62102,711100001.0
2007-02-19 20:26:00,1.62104,1.62111,1.62102,1.62111,363699998.0
2007-02-19 20:27:00,1.62106,1.62113,1.62094,1.62112,451400000.0
2007-02-19 20:29:00,1.62117,1.62117,1.62085,1.62085,1714800000.0
2007-02-19 20:31:00,1.6213,1.6213,1.6212,1.6212,739600001.0
2007-02-19 20:32:00,1.6213,1.6213,1.6212,1.6212,739600001.0
2007-02-19 20:33:00,1.62107,1.62116,1.62055,1.62061,739600001.0
2007-02-19 20:34:00,1.62037,1.62074,1.62013,1.62013,355800005.0
2007-02-19 20:35:00,1.62091,1.62108,1.6209,1.62103,466100000.0
2007-02-19 20:36:00,1.62038,1.62109,1.62025,1.62109,458900003.0
2007-02-19 20:37:00,1.62079,1.621,1.62034,1.62067,1087700001.0
2007-02-19 20:38:00,1.62083,1.62105,1.6208,1.62104,1853300007.0
2007-02-19 20:39:00,1.62102,1.62105,1.62084,1.62084,1057400003.0
2007-02-19 20:40:00,1.62099,1.62111,1.62086,1.621,1260799999.0
2007-02-19 20:41:00,1.621,1.62106,1.62077,1.62102,508999998.0
2007-02-19 20:42:00,1.621,1.62107,1.62023,1.62025,226900001.0
2007-02-19 20:43:00,1.62058,1.62092,1.62033,1.6208,588400001.0
2007-02-19 20:44:00,1.62074,1.62083,1.62034,1.62034,1359300000.0
2007-02-19 20:45:00,1.6205,1.62083,1.62038,1.6205,988999994.0
2007-02-19 20:46:00,1.62082,1.6209,1.62054,1.6208,278699995.0
2007-02-19 20:47:00,1.62088,1.621,1.6207,1.621,666100005.0
2007-02-19 20:48:00,1.6208,1.62108,1.6208,1.621,1730599996.0
2007-02-19 20:49:00,1.62081,1.62105,1.62079,1.62105,899600004.0
2007-02-19 20:50:00,1.62108,1.62123,1.62097,1.62116,2142000004.0
2007-02-19 20:51:00,1.62111,1.62125,1.62103,1.6212,303299998.0
2007-02-19 20:52:00,1.62122,1.62122,1.62092,1.62103,1253199999.0
2007-02-19 20:53:00,1.62105,1.62113,1.62095,1.62095,1495100001.0
2007-02-19 20:54:00,1.62103,1.62114,1.62092,1.62101,817800001.0
2007-02-19 20:55:00,1.62099,1.6211,1.62096,1.62105,781600006.0
2007-02-19 21:02:00,1.6211,1.62115,1.62094,1.621,1572700001.0
2007-02-19 21:03:00,1.621,1.62118,1.62094,1.6211,1280600000.0
2007-02-19 21:04:00,1.6211,1.6211,1.6209,1.6209,176599999.0
2007-02-19 21:05:00,1.621,1.62115,1.62095,1.6211,749700003.0
2007-02-19 21:06:00,1.62086,1.62118,1.62082,1.62099,425399995.0
2007-02-19 21:07:00,1.6211,1.6211,1.62095,1.621,334400005.0
2007-02-19 21:08:00,1.62099,1.62115,1.62092,1.62115,396700004.0
2007-02-19 21:09:00,1.6211,1.62115,1.62094,1.62094,644400002.0
2007-02-19 21:10:00,1.6211,1.62115,1.62102,1.62115,1005300005.0
2007-02-19 21:11:00,1.62106,1.62114,1.62094,1.62107,628700002.0
2007-02-19 21:12:00,1.62105,1.62107,1.62092,1.621,323999998.0
2007-02-19 21:13:00,1.621,1.62105,1.62089,1.62098,948199995.0
2007-02-19 21:14:00,1.6208,1.62101,1.62042,1.62089,655299995.0
2007-02-19 21:15:00,1.62109,1.62116,1.62087,1.62088,783300002.0
2007-02-19 21:16:00,1.62091,1.62104,1.62074,1.62089,682700003.0
2007-02-19 21:17:00,1.62101,1.62111,1.6209,1.621,1518000000.0
2007-02-19 21:18:00,1.62092,1.62107,1.62045,1.62097,547400005.0
2007-02-19 21:19:00,1.62094,1.62103,1.62085,1.62102,540100004.0
2007-02-19 21:21:00,1.6214,1.6216,1.6212,1.6215,1927300009.0
2007-02-19 21:22:00,1.62104,1.62153,1.62104,1.62127,1927300009.0
2007-02-19 21:23:00,1.62119,1.62124,1.62094,1.62094,1256599998.0
2007-02-19 21:24:00,1.62099,1.6211,1.62091,1.6211,605900004.0
2007-02-19 21:25:00,1.62086,1.6213,1.6204,1.62058,1398400010.0
2007-02-19 21:26:00,1.62096,1.6211,1.62095,1.6211,648000001.0
2007-02-19 21:27:00,1.62117,1.6213,1.62113,1.62119,632100003.0
2007-02-19 21:28:00,1.62121,1.62128,1.62109,1.62109,617700003.0
2007-02-19 21:29:00,1.62119,1.62134,1.62114,1.6213,482500002.0
2007-02-19 21:30:00,1.62122,1.62122,1.62099,1.62103,573299998.0
2007-02-19 21:31:00,1.62067,1.62111,1.62018,1.62018,581300001.0
2007-02-19 21:32:00,1.62111,1.62129,1.621,1.62115,1609900002.0
2007-02-19 21:33:00,1.6211,1.62125,1.6211,1.62115,156399998.0
2007-02-19 21:34:00,1.62072,1.62114,1.62032,1.62114,1399599999.0
2007-02-19 21:35:00,1.62111,1.62125,1.62109,1.6212,912900000.0
2007-02-19 21:36:00,1.62116,1.62125,1.62105,1.6212,149900000.0
2007-02-19 21:37:00,1.62118,1.62123,1.62102,1.62104,421700003.0
2007-02-19 21:38:00,1.62118,1.62134,1.62106,1.62124,464100001.0
2007-02-19 21:39:00,1.62113,1.62113,1.62079,1.62084,163900002.0
2007-02-19 21:40:00,1.62106,1.62144,1.62065,1.62096,518599998.0
2007-02-19 21:41:00,1.62088,1.62108,1.62013,1.62056,764299996.0
2007-02-19 21:42:00,1.62132,1.6217,1.62127,1.62148,473200001.0
2007-02-19 21:43:00,1.62155,1.62167,1.6214,1.62145,1167800004.0
2007-02-19 21:44:00,1.62143,1.62145,1.62125,1.62129,1497600015.0
2007-02-19 21:45:00,1.62139,1.62148,1.62124,1.62135,867799997.0
2007-02-19 21:46:00,1.62121,1.62145,1.62089,1.62091,1564499993.0
2007-02-19 21:47:00,1.62086,1.62145,1.62079,1.62085,1205699998.0
2007-02-19 21:48:00,1.62147,1.62157,1.62134,1.62151,399799998.0
2007-02-19 21:49:00,1.62152,1.62152,1.6212,1.62121,980500001.0
2007-02-19 21:50:00,1.62122,1.62146,1.62116,1.62146,259800004.0
2007-02-19 21:51:00,1.62148,1.62148,1.62132,1.62133,515199998.0
2007-02-19 21:52:00,1.6214,1.62154,1.62122,1.62137,1540799994.0
2007-02-19 21:53:00,1.6214,1.62145,1.62127,1.62136,621999993.0
2007-02-19 21:54:00,1.62145,1.62145,1.62131,1.6214,366499997.0
2007-02-19 21:55:00,1.6213,1.62145,1.62123,1.6214,539800004.0
2007-02-19 21:56:00,1.62137,1.62145,1.62126,1.6214,615199999.0
2007-02-19 21:57:00,1.62132,1.62147,1.62132,1.62142,488900002.0
2007-02-19 21:58:00,1.62102,1.62133,1.62054,1.6211,614600002.0
2007-02-19 21:59:00,1.62135,1.62147,1.62124,1.62136,1312799993.0
2007-02-19 22:00:00,1.62149,1.62154,1.62136,1.62136,588099998.0
2007-02-19 22:01:00,1.6214,1.62147,1.6214,1.62145,301399998.0
2007-02-19 22:02:00,1.62143,1.62143,1.6211,1.6211,1035699998.0
2007-02-19 22:03:00,1.62135,1.62138,1.62115,1.62133,368500000.0
2007-02-19 22:04:00,1.62135,1.62138,1.62111,1.62129,599099999.0
2007-02-19 22:05:00,1.62138,1.62138,1.62121,1.62129,311700001.0
2007-02-19 22:06:00,1.6212,1.62135,1.62114,1.62135,584200000.0
2007-02-19 22:07:00,1.62118,1.6213,1.62111,1.62125,167699996.0
2007-02-19 22:08:00,1.62132,1.62138,1.6212,1.62125,440800004.0
2007-02-19 22:09:00,1.62138,1.62138,1.62116,1.62122,339299999.0
2007-02-19 22:10:00,1.62139,1.62142,1.62116,1.62116,267000000.0
2007-02-19 22:11:00,1.62144,1.62147,1.6213,1.62135,265200002.0
2007-02-19 22:12:00,1.62157,1.62171,1.6215,1.62151,786400003.0
2007-02-19 22:13:00,1.62155,1.62155,1.62134,1.62138,143799999.0
2007-02-19 22:14:00,1.6215,1.62165,1.62148,1.6216,244300003.0
2007-02-19 22:15:00,1.62153,1.6216,1.62136,1.62139,887599996.0
2007-02-19 22:16:00,1.6213,1.62145,1.6213,1.62145,228900001.0
2007-02-19 22:17:00,1.62155,1.62157,1.6215,1.62154,79900000.0
2007-02-19 22:18:00,1.62127,1.62144,1.62127,1.62143,228699999.0
2007-02-19 22:19:00,1.62145,1.6215,1.62123,1.62138,278000004.0
2007-02-19 22:20:00,1.62145,1.6215,1.62127,1.6215,313300001.0
2007-02-19 22:21:00,1.62142,1.62152,1.6212,1.62137,335300003.0
2007-02-19 22:22:00,1.62143,1.62151,1.6208,1.62136,1030600014.0
2007-02-19 22:23:00,1.62154,1.62162,1.62134,1.62147,271400001.0
2007-02-19 22:24:00,1.62122,1.62151,1.6209,1.621,305700007.0
2007-02-19 22:25:00,1.621,1.62138,1.62087,1.62103,469500001.0
2007-02-19 22:26:00,1.62143,1.62158,1.62123,1.62153,662100005.0
2007-02-19 22:27:00,1.62154,1.62157,1.6211,1.6211,344900003.0
2007-02-19 22:28:00,1.62125,1.6215,1.62125,1.62143,519400000.0
2007-02-19 22:29:00,1.62131,1.62157,1.62131,1.62157,733299998.0
2007-02-19 22:30:00,1.6214,1.62165,1.62136,1.6216,667800008.0
2007-02-19 22:31:00,1.62128,1.62151,1.62099,1.62121,241499998.0
2007-02-19 22:32:00,1.62114,1.62114,1.62096,1.62099,231099996.0
2007-02-19 22:33:00,1.621,1.62134,1.62093,1.62122,357600003.0
2007-02-19 22:34:00,1.62119,1.62125,1.62108,1.6212,318500000.0
2007-02-19 22:35:00,1.62127,1.6213,1.62111,1.62111,384500000.0
2007-02-19 22:36:00,1.62116,1.62116,1.62093,1.62095,836599998.0
2007-02-19 22:37:00,1.62102,1.62153,1.62093,1.62138,440199996.0
2007-02-19 22:38:00,1.62131,1.62148,1.62116,1.62138,401100000.0
2007-02-19 22:39:00,1.6211,1.62143,1.62103,1.62143,545300001.0
2007-02-19 22:40:00,1.62127,1.62152,1.62118,1.62152,819199999.0
2007-02-19 22:41:00,1.62125,1.62149,1.62027,1.62124,674800005.0
2007-02-19 22:42:00,1.62151,1.62163,1.62136,1.62143,812400005.0
2007-02-19 22:43:00,1.62147,1.62155,1.62122,1.62144,1173100011.0
2007-02-19 22:44:00,1.62144,1.62156,1.62134,1.62145,316700000.0
2007-02-19 22:45:00,1.62124,1.62137,1.6211,1.62131,200200002.0
2007-02-19 22:46:00,1.62135,1.62135,1.62109,1.6211,229100002.0
2007-02-19 22:47:00,1.62125,1.62138,1.62116,1.62123,323800006.0
2007-02-19 22:48:00,1.62134,1.62135,1.62108,1.62117,305500002.0
2007-02-19 22:49:00,1.6214,1.62145,1.62122,1.62122,983800000.0
2007-02-19 22:50:00,1.62137,1.62143,1.62118,1.62118,138899999.0
2007-02-19 22:51:00,1.62114,1.62134,1.62108,1.62118,552100005.0
2007-02-19 22:52:00,1.62107,1.62123,1.6206,1.62095,270100001.0
2007-02-19 22:53:00,1.62134,1.62152,1.62133,1.62152,148600001.0
2007-02-19 22:54:00,1.62149,1.62174,1.62133,1.62149,514299997.0
2007-02-19 22:55:00,1.62158,1.6217,1.62141,1.62141,205000004.0
2007-02-19 22:56:00,1.62144,1.6216,1.62137,1.62142,260400000.0
2007-02-19 22:57:00,1.62133,1.62159,1.62129,1.6214,377300001.0
2007-02-19 22:58:00,1.62147,1.62152,1.62125,1.62137,123699998.0
2007-02-19 22:59:00,1.6213,1.62135,1.62091,1.62091,307900001.0
2007-02-19 23:00:00,1.62081,1.6212,1.62081,1.6212,139100001.0
2007-02-19 23:01:00,1.62136,1.62159,1.6212,1.6212,307200000.0
2007-02-19 23:02:00,1.6214,1.62145,1.6213,1.62138,175799998.0
2007-02-19 23:03:00,1.62136,1.62144,1.62116,1.62144,382900000.0
2007-02-19 23:04:00,1.6212,1.62146,1.62114,1.62137,315700004.0
2007-02-19 23:05:00,1.62115,1.62137,1.62094,1.62094,135100000.0
2007-02-19 23:06:00,1.62117,1.62135,1.62075,1.62107,355899998.0
2007-02-19 23:07:00,1.62126,1.62149,1.6211,1.62131,133000000.0
2007-02-19 23:08:00,1.62128,1.62142,1.62118,1.62132,79000000.0
2007-02-19 23:09:00,1.62082,1.62148,1.62082,1.62148,240700006.0
2007-02-19 23:10:00,1.62125,1.62142,1.62117,1.62129,172900001.0
2007-02-19 23:11:00,1.62122,1.62142,1.62115,1.62122,169000000.0
2007-02-19 23:12:00,1.62053,1.62149,1.62053,1.62149,244600000.0
2007-02-19 23:13:00,1.62128,1.62144,1.62128,1.62141,134000002.0
2007-02-19 23:14:00,1.6214,1.62159,1.6214,1.62159,100500000.0
2007-02-19 23:15:00,1.62123,1.62151,1.62093,1.62124,338299995.0
2007-02-19 23:16:00,1.62135,1.62147,1.62118,1.62132,292500003.0
2007-02-19 23:17:00,1.62142,1.62149,1.62098,1.62128,430800004.0
2007-02-19 23:18:00,1.62159,1.62164,1.62138,1.62151,262400002.0
2007-02-19 23:19:00,1.62126,1.62165,1.62109,1.62147,469700000.0
2007-02-19 23:20:00,1.62128,1.62153,1.62123,1.6214,342300001.0
2007-02-19 23:21:00,1.62138,1.62155,1.62127,1.6215,436100009.0
2007-02-19 23:22:00,1.62154,1.62161,1.62147,1.62161,45700000.0
2007-02-19 23:23:00,1.62152,1.62153,1.62142,1.62148,126999998.0
2007-02-19 23:24:00,1.62129,1.6214,1.62127,1.62138,100600000.0
2007-02-19 23:25:00,1.62145,1.62145,1.62123,1.62123,107800000.0
2007-02-19 23:26:00,1.62142,1.62143,1.62122,1.62136,105300000.0
2007-02-19 23:27:00,1.62136,1.62142,1.62134,1.62138,46299999.0
2007-02-19 23:28:00,1.62142,1.62143,1.62131,1.62131,284100000.0
2007-02-19 23:29:00,1.62071,1.62142,1.62058,1.62117,208700001.0
2007-02-19 23:30:00,1.62137,1.62145,1.62121,1.62135,304299997.0
2007-02-19 23:31:00,1.62122,1.62148,1.62078,1.62135,371300001.0
2007-02-19 23:32:00,1.62067,1.62137,1.62051,1.62069,270600003.0
2007-02-19 23:33:00,1.62127,1.62142,1.62127,1.6214,180599998.0
2007-02-19 23:34:00,1.62139,1.62145,1.6213,1.6214,311600005.0
2007-02-19 23:35:00,1.6214,1.6214,1.6213,1.6213,59099999.0
2007-02-19 23:36:00,1.6211,1.62121,1.62063,1.62121,311699998.0
2007-02-19 23:37:00,1.6213,1.6214,1.6213,1.6214,94300002.0
2007-02-19 23:38:00,1.62147,1.62147,1.62122,1.62127,253999998.0
2007-02-19 23:39:00,1.62105,1.62122,1.62082,1.62082,260899998.0
2007-02-19 23:40:00,1.62133,1.62148,1.62129,1.62134,383900001.0
2007-02-19 23:41:00,1.62149,1.62149,1.62126,1.6213,211400000.0
2007-02-19 23:42:00,1.62135,1.62161,1.6213,1.62142,265200002.0
2007-02-19 23:43:00,1.62154,1.62174,1.6214,1.62147,387400006.0
2007-02-19 23:44:00,1.62151,1.62172,1.6214,1.62153,329100002.0
2007-02-19 23:45:00,1.62157,1.62177,1.62152,1.62171,226700002.0
2007-02-19 23:46:00,1.62174,1.62174,1.62143,1.6215,284200002.0
2007-02-19 23:47:00,1.62153,1.62153,1.62136,1.62143,181199999.0
2007-02-19 23:48:00,1.62142,1.62172,1.62142,1.62163,447400006.0
2007-02-19 23:49:00,1.62173,1.62181,1.62136,1.62149,335499997.0
2007-02-19 23:50:00,1.62143,1.62143,1.62128,1.6213,150599999.0
2007-02-19 23:51:00,1.62122,1.62143,1.62122,1.62143,251600000.0
2007-02-19 23:52:00,1.62136,1.6215,1.62124,1.62135,226799998.0
2007-02-19 23:53:00,1.62136,1.62144,1.62116,1.62141,216300000.0
2007-02-19 23:54:00,1.62137,1.62148,1.62113,1.62113,250699997.0
2007-02-19 23:55:00,1.62142,1.62142,1.62102,1.62113,365600003.0
2007-02-19 23:56:00,1.62106,1.62138,1.62086,1.62086,470700000.0
2007-02-19 23:57:00,1.62108,1.62123,1.62074,1.62074,264499997.0
2007-02-19 23:58:00,1.62124,1.62145,1.62124,1.62145,198200003.0
2007-02-19 23:59:00,1.62134,1.62148,1.62134,1.62148,130899999.0
2007-02-20 00:00:00,1.62136,1.62136,1.62123,1.62123,172399998.0
2007-02-20 00:01:00,1.62135,1.6214,1.62118,1.62128,208499999.0
2007-02-20 00:02:00,1.62139,1.62148,1.62138,1.62148,70599999.0
2007-02-20 00:03:00,1.62146,1.62147,1.62139,1.62142,103800000.0
2007-02-20 00:04:00,1.62121,1.62143,1.62121,1.62135,286199996.0
2007-02-20 00:05:00,1.62115,1.62132,1.62096,1.62109,261499994.0
2007-02-20 00:06:00,1.62133,1.62133,1.62104,1.62117,203300002.0
2007-02-20 00:07:00,1.62098,1.62105,1.62066,1.62092,314100001.0
2007-02-20 00:08:00,1.62095,1.6211,1.62095,1.6211,102900000.0
2007-02-20 00:09:00,1.62117,1.62121,1.62101,1.62105,252300000.0
2007-02-20 00:10:00,1.62095,1.62119,1.62072,1.62099,424799998.0
2007-02-20 00:11:00,1.62101,1.62116,1.62099,1.6211,231300003.0
2007-02-20 00:12:00,1.62096,1.62109,1.62082,1.62082,360600000.0
2007-02-20 00:13:00,1.62127,1.62127,1.62054,1.62109,288999996.0
2007-02-20 00:14:00,1.6212,1.6212,1.62107,1.6211,109200000.0
2007-02-20 00:15:00,1.6212,1.6212,1.6211,1.6211,66299999.0
2007-02-20 00:16:00,1.62078,1.62108,1.62068,1.62081,454300006.0
2007-02-20 00:17:00,1.6212,1.62127,1.62101,1.62111,370100003.0
2007-02-20 00:18:00,1.62105,1.62127,1.62105,1.62121,273800000.0
2007-02-20 00:19:00,1.62112,1.62123,1.62104,1.6211,300499997.0
2007-02-20 00:20:00,1.62083,1.62121,1.62051,1.62102,367300005.0
2007-02-20 00:21:00,1.62125,1.62154,1.62075,1.62075,213300002.0
2007-02-20 00:22:00,1.62093,1.62106,1.6209,1.62094,222799998.0
2007-02-20 00:23:00,1.6211,1.62116,1.62071,1.62106,396599996.0
2007-02-20 00:24:00,1.6209,1.62139,1.6209,1.62108,233000000.0
2007-02-20 00:25:00,1.62131,1.62132,1.62097,1.62121,318699996.0
2007-02-20 00:26:00,1.62104,1.6216,1.62092,1.62157,469099999.0
2007-02-20 00:27:00,1.6209,1.621,1.6209,1.621,57899999.0
2007-02-20 00:28:00,1.62105,1.62115,1.62097,1.62097,287100001.0
2007-02-20 00:29:00,1.62104,1.62116,1.62104,1.62116,81500000.0
2007-02-20 00:30:00,1.62123,1.62134,1.62118,1.6213,316799998.0
2007-02-20 00:31:00,1.62121,1.62138,1.6212,1.6212,238499999.0
2007-02-20 00:32:00,1.62104,1.62125,1.62066,1.62069,391000005.0
2007-02-20 00:33:00,1.62121,1.62135,1.62121,1.6213,202800002.0
2007-02-20 00:34:00,1.62104,1.62132,1.6208,1.62084,266100005.0
2007-02-20 00:35:00,1.62062,1.62117,1.62058,1.62086,321900004.0
2007-02-20 00:36:00,1.62139,1.62148,1.62139,1.62148,49500000.0
2007-02-20 00:37:00,1.62126,1.62146,1.62099,1.62139,337100000.0
2007-02-20 00:38:00,1.62087,1.62122,1.62078,1.62088,266000002.0
2007-02-20 00:39:00,1.62146,1.62161,1.62145,1.62161,46499999.0
2007-02-20 00:40:00,1.62158,1.62165,1.62149,1.6216,102299999.0
2007-02-20 00:41:00,1.62151,1.62158,1.62138,1.62138,441699998.0
2007-02-20 00:42:00,1.62087,1.6212,1.62087,1.6211,299900003.0
2007-02-20 00:43:00,1.62108,1.62127,1.62071,1.62108,394800006.0
2007-02-20 00:44:00,1.62123,1.62127,1.62094,1.62101,290400001.0
2007-02-20 00:45:00,1.62114,1.62131,1.62093,1.6212,290099999.0
2007-02-20 00:46:00,1.62139,1.62148,1.62123,1.62123,143999999.0
2007-02-20 00:47:00,1.62122,1.62138,1.62113,1.62113,405699999.0
2007-02-20 00:48:00,1.62132,1.6216,1.62132,1.62151,350900000.0
2007-02-20 00:49:00,1.6215,1.62155,1.62142,1.62142,155399999.0
2007-02-20 00:50:00,1.62136,1.62153,1.62128,1.62153,403999999.0
2007-02-20 00:51:00,1.6214,1.62155,1.6212,1.62147,172499999.0
2007-02-20 00:52:00,1.62142,1.6215,1.62117,1.6214,291100000.0
2007-02-20 00:53:00,1.6215,1.62166,1.62141,1.62165,307599999.0
2007-02-20 00:54:00,1.62154,1.62166,1.6214,1.62166,279999995.0
2007-02-20 00:55:00,1.62166,1.62169,1.62141,1.62147,313199998.0
2007-02-20 00:56:00,1.6215,1.62153,1.62135,1.62144,145100000.0
2007-02-20 00:57:00,1.62145,1.62161,1.62131,1.62134,503499997.0
2007-02-20 00:58:00,1.62146,1.62169,1.62139,1.62139,393900001.0
2007-02-20 00:59:00,1.62142,1.62162,1.62135,1.6215,539000002.0
2007-02-20 01:00:00,1.62143,1.62166,1.62137,1.62153,288000001.0
2007-02-20 01:01:00,1.62143,1.62151,1.62129,1.62135,293500005.0
2007-02-20 01:02:00,1.62134,1.62149,1.62134,1.62149,166600000.0
2007-02-20 01:03:00,1.62098,1.62147,1.62082,1.62127,471800004.0
2007-02-20 01:04:00,1.62151,1.62156,1.62135,1.6215,353900004.0
2007-02-20 01:05:00,1.62145,1.62166,1.62145,1.6215,256399998.0
2007-02-20 01:06:00,1.62154,1.62165,1.62132,1.62144,391900007.0
2007-02-20 01:07:00,1.62143,1.62158,1.62136,1.62144,213800001.0
2007-02-20 01:08:00,1.62127,1.62141,1.62124,1.62141,189600002.0
2007-02-20 01:09:00,1.62127,1.62157,1.62119,1.62144,276299998.0
2007-02-20 01:10:00,1.62138,1.62145,1.6213,1.6214,318499998.0
2007-02-20 01:11:00,1.62121,1.62145,1.62121,1.62122,338099997.0
2007-02-20 01:12:00,1.62136,1.62146,1.6212,1.6212,170600000.0
2007-02-20 01:13:00,1.62126,1.62145,1.62116,1.62135,182200001.0
2007-02-20 01:14:00,1.62147,1.62162,1.62139,1.62154,386600003.0
2007-02-20 01:15:00,1.62134,1.62163,1.62121,1.62124,376199997.0
2007-02-20 01:16:00,1.62138,1.62157,1.62136,1.62157,228300001.0
2007-02-20 01:17:00,1.62147,1.62155,1.62102,1.62102,468300002.0
2007-02-20 01:18:00,1.62139,1.62155,1.62139,1.6215,298999999.0
2007-02-20 01:19:00,1.62127,1.62127,1.62089,1.62107,119899999.0
2007-02-20 01:20:00,1.62144,1.62155,1.62136,1.62155,238600001.0
2007-02-20 01:21:00,1.62152,1.62152,1.62131,1.6214,200200004.0
2007-02-20 01:22:00,1.62156,1.62159,1.62152,1.62153,63700000.0
2007-02-20 01:23:00,1.62152,1.62165,1.62152,1.62159,354100003.0
2007-02-20 01:24:00,1.62128,1.62144,1.62128,1.62144,20800000.0
2007-02-20 01:25:00,1.62124,1.62149,1.62124,1.62135,283200004.0
2007-02-20 01:26:00,1.62146,1.62152,1.62144,1.62148,159800001.0
2007-02-20 01:27:00,1.62122,1.62155,1.62122,1.62155,431800003.0
2007-02-20 01:28:00,1.62149,1.6217,1.62145,1.62145,209499999.0
2007-02-20 01:29:00,1.62158,1.62159,1.62141,1.62141,183200000.0
2007-02-20 01:30:00,1.62147,1.62158,1.62143,1.62155,134899998.0
2007-02-20 01:31:00,1.62153,1.62153,1.62138,1.62138,155899994.0
2007-02-20 01:32:00,1.62151,1.62167,1.62141,1.62158,471499999.0
2007-02-20 01:33:00,1.62153,1.62175,1.62147,1.62154,225900000.0
2007-02-20 01:34:00,1.62136,1.62173,1.62136,1.62163,367600000.0
2007-02-20 01:35:00,1.62142,1.62159,1.62142,1.62159,96699999.0
2007-02-20 01:36:00,1.62145,1.62163,1.62136,1.62155,257399999.0
2007-02-20 01:37:00,1.62153,1.62167,1.62143,1.62161,342600000.0
2007-02-20 01:38:00,1.62161,1.62175,1.62154,1.62175,342900004.0
2007-02-20 01:39:00,1.62152,1.62165,1.62141,1.62155,211100002.0
2007-02-20 01:40:00,1.62163,1.62165,1.62145,1.6215,255899998.0
2007-02-20 01:41:00,1.6217,1.62175,1.62162,1.62163,241600000.0
2007-02-20 01:42:00,1.6217,1.62185,1.62163,1.62174,250399999.0
2007-02-20 01:43:00,1.62178,1.62185,1.6217,1.6218,98500000.0
2007-02-20 01:44:00,1.62161,1.62168,1.62159,1.62162,41600000.0
2007-02-20 01:45:00,1.62142,1.62162,1.62119,1.62143,402500010.0
2007-02-20 01:46:00,1.62165,1.62187,1.62157,1.62181,315400002.0
2007-02-20 01:47:00,1.62163,1.62178,1.62162,1.62178,347200002.0
2007-02-20 01:48:00,1.62172,1.62177,1.62158,1.62167,117300000.0
2007-02-20 01:49:00,1.62161,1.62179,1.62154,1.62169,174100000.0
2007-02-20 01:50:00,1.62185,1.62185,1.62167,1.62167,89200002.0
2007-02-20 01:51:00,1.62168,1.62178,1.62167,1.62172,272199995.0
2007-02-20 01:52:00,1.6216,1.62175,1.6216,1.62175,40700002.0
2007-02-20 01:53:00,1.62172,1.62185,1.62163,1.62177,176199998.0
2007-02-20 01:54:00,1.62184,1.62184,1.62167,1.6217,119799999.0
2007-02-20 01:55:00,1.6218,1.6218,1.62157,1.6218,272899998.0
2007-02-20 01:56:00,1.62175,1.62175,1.6216,1.6216,39900000.0
2007-02-20 01:57:00,1.62172,1.62185,1.62172,1.62185,50300000.0
2007-02-20 01:58:00,1.62168,1.62182,1.62157,1.62172,137400001.0
2007-02-20 01:59:00,1.6216,1.62183,1.6216,1.62183,180900000.0
2007-02-20 02:00:00,1.62185,1.62185,1.62153,1.6216,184300002.0
2007-02-20 02:01:00,1.62184,1.622,1.62177,1.62191,59200000.0
2007-02-20 02:02:00,1.62188,1.62208,1.62183,1.62192,228500004.0
2007-02-20 02:03:00,1.62186,1.62205,1.62186,1.62205,371000002.0
2007-02-20 02:04:00,1.62179,1.62203,1.62137,1.62189,590500007.0
2007-02-20 02:05:00,1.62188,1.62203,1.6217,1.62184,215799998.0
2007-02-20 02:06:00,1.62184,1.62201,1.62184,1.62197,285800004.0
2007-02-20 02:07:00,1.622,1.62216,1.62185,1.62211,402299997.0
2007-02-20 02:08:00,1.62165,1.62186,1.62142,1.62161,340299999.0
2007-02-20 02:09:00,1.622,1.62214,1.62138,1.62151,340900001.0
2007-02-20 02:10:00,1.62167,1.6219,1.62142,1.62162,493500006.0
2007-02-20 02:11:00,1.62158,1.62188,1.6215,1.6215,310499998.0
2007-02-20 02:12:00,1.62198,1.62198,1.6217,1.6217,36400000.0
2007-02-20 02:13:00,1.6216,1.6217,1.6216,1.6217,182900001.0
2007-02-20 02:14:00,1.62172,1.62182,1.62164,1.62175,224599997.0
2007-02-20 02:15:00,1.62167,1.62178,1.62153,1.62165,182899998.0
2007-02-20 02:16:00,1.62169,1.62171,1.62155,1.62155,76600000.0
2007-02-20 02:17:00,1.62171,1.62174,1.62157,1.62163,23200000.0
2007-02-20 02:18:00,1.62164,1.62177,1.62164,1.62177,155699999.0
2007-02-20 02:19:00,1.62189,1.62194,1.62182,1.62185,76000002.0
2007-02-20 02:20:00,1.62178,1.62195,1.62171,1.6218,184500001.0
2007-02-20 02:21:00,1.62175,1.62182,1.62162,1.62167,286900000.0
2007-02-20 02:22:00,1.62097,1.62144,1.62091,1.62123,324300000.0
2007-02-20 02:23:00,1.62149,1.62173,1.62146,1.62163,178000001.0
2007-02-20 02:24:00,1.62152,1.62199,1.6213,1.62187,294599999.0
2007-02-20 02:25:00,1.62143,1.62149,1.62078,1.62087,393300008.0
2007-02-20 02:26:00,1.62172,1.62176,1.62158,1.62162,183999999.0
2007-02-20 02:27:00,1.62185,1.62185,1.6216,1.6216,118600000.0
2007-02-20 02:28:00,1.62162,1.62189,1.62162,1.62176,297400001.0
2007-02-20 02:29:00,1.62162,1.62201,1.62162,1.62201,312000000.0
2007-02-20 02:30:00,1.62158,1.62193,1.62137,1.62153,391400002.0
2007-02-20 02:31:00,1.62145,1.62171,1.62127,1.62137,419600001.0
2007-02-20 02:32:00,1.62193,1.62208,1.62191,1.62207,254900002.0
2007-02-20 02:33:00,1.6221,1.6221,1.622,1.622,119800002.0
2007-02-20 02:34:00,1.62197,1.62212,1.62182,1.6219,212900003.0
2007-02-20 02:35:00,1.62221,1.6224,1.62211,1.6224,319900003.0
2007-02-20 02:36:00,1.62226,1.62248,1.6222,1.6222,257000004.0
2007-02-20 02:37:00,1.62219,1.62247,1.62219,1.62247,232299998.0
2007-02-20 02:38:00,1.62241,1.62241,1.62217,1.62226,136100000.0
2007-02-20 02:39:00,1.62218,1.62241,1.62218,1.62241,328700000.0
2007-02-20 02:40:00,1.62245,1.62245,1.62224,1.62224,183400000.0
2007-02-20 02:41:00,1.62223,1.62245,1.62222,1.62235,381600004.0
2007-02-20 02:42:00,1.6224,1.62245,1.62221,1.62227,382000004.0
2007-02-20 02:43:00,1.62208,1.62241,1.622,1.62221,195099999.0
2007-02-20 02:44:00,1.62233,1.62239,1.6222,1.62236,280800001.0
2007-02-20 02:45:00,1.62216,1.62241,1.62216,1.62237,400799999.0
2007-02-20 02:46:00,1.62231,1.62231,1.62212,1.62212,40000000.0
2007-02-20 02:47:00,1.62218,1.62245,1.62217,1.62245,316200001.0
2007-02-20 02:48:00,1.62231,1.62239,1.62222,1.62226,290300006.0
2007-02-20 02:49:00,1.62226,1.62238,1.62226,1.62238,67299999.0
2007-02-20 02:50:00,1.62243,1.62243,1.62223,1.62242,364799999.0
2007-02-20 02:51:00,1.62238,1.62245,1.62227,1.62242,243800003.0
2007-02-20 02:52:00,1.62212,1.6223,1.62188,1.62188,177199998.0
2007-02-20 02:53:00,1.62241,1.62252,1.62233,1.62241,281200002.0
2007-02-20 02:54:00,1.62242,1.62251,1.62223,1.62223,191800001.0
2007-02-20 02:55:00,1.62232,1.6224,1.62223,1.62223,271699997.0
2007-02-20 02:56:00,1.62239,1.62252,1.62222,1.62252,200799999.0
2007-02-20 02:57:00,1.62252,1.62252,1.6222,1.62234,143000000.0
2007-02-20 02:58:00,1.62237,1.6225,1.62231,1.62231,310200000.0
2007-02-20 02:59:00,1.6224,1.62245,1.6223,1.6223,100300002.0
2007-02-20 03:00:00,1.62233,1.62247,1.62222,1.62229,267899995.0
2007-02-20 03:01:00,1.62235,1.62239,1.62222,1.62223,384799999.0
2007-02-20 03:02:00,1.6223,1.62251,1.62215,1.62215,298600000.0
2007-02-20 03:03:00,1.62241,1.62261,1.62232,1.62245,238799997.0
2007-02-20 03:04:00,1.62229,1.62245,1.6222,1.62235,190199999.0
2007-02-20 03:05:00,1.6223,1.62248,1.62222,1.62245,383799999.0
2007-02-20 03:06:00,1.62247,1.62247,1.62238,1.6224,218799999.0
2007-02-20 03:07:00,1.62235,1.62249,1.62222,1.62237,167800002.0
2007-02-20 03:08:00,1.62238,1.62251,1.62234,1.62242,176800000.0
2007-02-20 03:09:00,1.62246,1.62257,1.62239,1.62249,163999998.0
2007-02-20 03:10:00,1.62265,1.6228,1.62252,1.62272,173500004.0
2007-02-20 03:11:00,1.62267,1.6228,1.62248,1.62256,294900002.0
2007-02-20 03:12:00,1.62258,1.6227,1.62245,1.6227,319000001.0
2007-02-20 03:13:00,1.62261,1.62268,1.62248,1.6225,123799999.0
2007-02-20 03:14:00,1.62265,1.62278,1.62253,1.6227,208799997.0
2007-02-20 03:15:00,1.62256,1.62268,1.62256,1.62268,10400000.0
2007-02-20 03:16:00,1.62254,1.62273,1.6224,1.62258,237799999.0
2007-02-20 03:17:00,1.62272,1.62282,1.6226,1.62271,300799998.0
2007-02-20 03:18:00,1.62259,1.6227,1.62257,1.6227,266200004.0
2007-02-20 03:19:00,1.62271,1.62271,1.62245,1.62245,165400003.0
2007-02-20 03:20:00,1.62257,1.62273,1.6225,1.62268,214399999.0
2007-02-20 03:21:00,1.6227,1.6227,1.6226,1.6226,43200000.0
2007-02-20 03:22:00,1.62261,1.62273,1.62251,1.62273,304700005.0
2007-02-20 03:23:00,1.62264,1.62276,1.62251,1.62261,258199997.0
2007-02-20 03:24:00,1.6225,1.62272,1.62249,1.62272,221100003.0
2007-02-20 03:25:00,1.62258,1.62266,1.62247,1.62263,125300000.0
2007-02-20 03:26:00,1.62259,1.62267,1.62253,1.62267,156700001.0
2007-02-20 03:27:00,1.62272,1.62276,1.62252,1.62265,161999999.0
2007-02-20 03:28:00,1.6227,1.62277,1.62255,1.62277,188999998.0
2007-02-20 03:29:00,1.62258,1.6227,1.62243,1.62262,276699999.0
2007-02-20 03:30:00,1.6227,1.62276,1.62252,1.62258,458100006.0
2007-02-20 03:31:00,1.62259,1.62271,1.62246,1.62252,435300005.0
2007-02-20 03:32:00,1.62265,1.6228,1.62248,1.62269,415700001.0
2007-02-20 03:33:00,1.6226,1.6228,1.62252,1.6228,209800002.0
2007-02-20 03:34:00,1.62275,1.62291,1.6226,1.62291,373199998.0
2007-02-20 03:35:00,1.62275,1.62282,1.6227,1.62278,97599996.0
2007-02-20 03:36:00,1.62273,1.62276,1.62253,1.62269,311599999.0
2007-02-20 03:37:00,1.62274,1.62282,1.62261,1.62268,201299999.0
2007-02-20 03:38:00,1.62267,1.62283,1.62261,1.62273,260100000.0
2007-02-20 03:39:00,1.62252,1.62269,1.62252,1.62269,73700001.0
2007-02-20 03:40:00,1.62264,1.6227,1.62245,1.6225,402700004.0
2007-02-20 03:41:00,1.62261,1.62268,1.62244,1.62255,170900001.0
2007-02-20 03:42:00,1.62255,1.6227,1.62247,1.62268,445800000.0
2007-02-20 03:43:00,1.62261,1.62282,1.62254,1.62268,311000002.0
2007-02-20 03:44:00,1.62259,1.62276,1.62255,1.62264,387899994.0
2007-02-20 03:45:00,1.62268,1.62275,1.62251,1.6227,559899999.0
2007-02-20 03:46:00,1.62258,1.62275,1.62252,1.62275,267299999.0
2007-02-20 03:47:00,1.62255,1.62275,1.62255,1.62275,96800001.0
2007-02-20 03:48:00,1.62262,1.62272,1.62245,1.62257,131800000.0
2007-02-20 03:49:00,1.62265,1.62278,1.62245,1.62245,260100000.0
2007-02-20 03:50:00,1.62245,1.62276,1.62238,1.62268,278700003.0
2007-02-20 03:51:00,1.62258,1.62267,1.62252,1.62265,345900001.0
2007-02-20 03:52:00,1.62257,1.62259,1.62236,1.62252,272699999.0
2007-02-20 03:53:00,1.62244,1.62256,1.62235,1.62251,246900001.0
2007-02-20 03:54:00,1.62253,1.62268,1.62248,1.62258,388199999.0
2007-02-20 03:55:00,1.62263,1.62271,1.62242,1.62263,320200002.0
2007-02-20 03:56:00,1.62255,1.62264,1.62242,1.62249,347200002.0
2007-02-20 03:57:00,1.6225,1.62257,1.62236,1.62246,328600000.0
2007-02-20 03:58:00,1.62251,1.62257,1.62233,1.62233,288400004.0
2007-02-20 03:59:00,1.62245,1.62256,1.62232,1.62239,368500001.0
2007-02-20 04:00:00,1.62254,1.62277,1.62253,1.62271,333199993.0
2007-02-20 04:01:00,1.62265,1.62279,1.6225,1.6225,366800001.0
2007-02-20 04:02:00,1.62266,1.62266,1.62251,1.6226,156700000.0
2007-02-20 04:03:00,1.62257,1.62275,1.62245,1.62249,227699999.0
2007-02-20 04:04:00,1.62269,1.62278,1.62269,1.62278,86999999.0
2007-02-20 04:05:00,1.62253,1.62271,1.62247,1.62255,232999999.0
2007-02-20 04:06:00,1.62232,1.62246,1.62223,1.62243,427200004.0
2007-02-20 04:07:00,1.62239,1.6226,1.62234,1.62255,455399999.0
2007-02-20 04:08:00,1.62237,1.62255,1.62232,1.62255,165700002.0
2007-02-20 04:09:00,1.62218,1.62254,1.62218,1.62246,190500002.0
2007-02-20 04:10:00,1.62241,1.62246,1.62212,1.62213,381700000.0
2007-02-20 04:11:00,1.62231,1.62247,1.62222,1.62236,359700000.0
2007-02-20 04:12:00,1.62239,1.62242,1.62225,1.62242,279100000.0
2007-02-20 04:13:00,1.6224,1.6224,1.6222,1.62227,54399999.0
2007-02-20 04:14:00,1.6223,1.62245,1.6221,1.62232,254399996.0
2007-02-20 04:15:00,1.62238,1.62256,1.62233,1.62255,214300002.0
2007-02-20 04:16:00,1.62252,1.62267,1.6223,1.62253,268499998.0
2007-02-20 04:17:00,1.6225,1.62271,1.6225,1.62263,274299998.0
2007-02-20 04:18:00,1.62259,1.62279,1.62253,1.62256,198899999.0
2007-02-20 04:19:00,1.62255,1.62268,1.62243,1.62248,134800000.0
2007-02-20 04:20:00,1.62256,1.62277,1.62248,1.62277,223599999.0
2007-02-20 04:21:00,1.62282,1.62282,1.62262,1.62263,265200002.0
2007-02-20 04:22:00,1.62249,1.62264,1.6224,1.62253,165500001.0
2007-02-20 04:23:00,1.62254,1.62281,1.62254,1.62269,509400012.0
2007-02-20 04:24:00,1.62264,1.62288,1.62264,1.62286,217800003.0
2007-02-20 04:25:00,1.62292,1.62292,1.62253,1.62262,384300000.0
2007-02-20 04:26:00,1.62284,1.62295,1.62275,1.62288,322699996.0
2007-02-20 04:27:00,1.6229,1.62303,1.62287,1.62299,208499998.0
2007-02-20 04:28:00,1.62288,1.62315,1.62278,1.62312,323900002.0
2007-02-20 04:29:00,1.6233,1.62342,1.62313,1.62323,294899998.0
2007-02-20 04:30:00,1.62335,1.62347,1.62316,1.62345,227199999.0
2007-02-20 04:31:00,1.62348,1.62348,1.62318,1.62337,298300003.0
2007-02-20 04:32:00,1.62342,1.62348,1.62326,1.62337,356499999.0
2007-02-20 04:33:00,1.62329,1.62343,1.62324,1.62343,185100003.0
2007-02-20 04:34:00,1.62327,1.62351,1.62327,1.62335,158999997.0
2007-02-20 04:35:00,1.62331,1.62343,1.62317,1.62336,192500003.0
2007-02-20 04:36:00,1.62333,1.62333,1.62308,1.62317,216300000.0
2007-02-20 04:37:00,1.62352,1.6236,1.62324,1.62335,259600002.0
2007-02-20 04:38:00,1.62338,1.62355,1.62331,1.62348,300300003.0
2007-02-20 04:39:00,1.62338,1.62356,1.62334,1.62356,122600001.0
2007-02-20 04:40:00,1.62353,1.62362,1.62332,1.6234,170600004.0
2007-02-20 04:41:00,1.62337,1.62351,1.62334,1.62351,193200001.0
2007-02-20 04:42:00,1.62365,1.62376,1.62355,1.62364,169899999.0
2007-02-20 04:43:00,1.62376,1.62385,1.62363,1.62372,192200001.0
2007-02-20 04:44:00,1.62379,1.62393,1.62369,1.62373,275100001.0
2007-02-20 04:45:00,1.62378,1.6239,1.62365,1.62365,280699997.0
2007-02-20 04:46:00,1.62412,1.62478,1.6241,1.62461,281100002.0
2007-02-20 04:47:00,1.62446,1.62446,1.62416,1.62432,280399998.0
2007-02-20 04:48:00,1.6245,1.62457,1.62433,1.62433,303600001.0
2007-02-20 04:49:00,1.62454,1.62476,1.6245,1.62466,529500006.0
2007-02-20 04:50:00,1.62472,1.62508,1.62472,1.62499,208300003.0
2007-02-20 04:51:00,1.6248,1.62498,1.62477,1.62488,306099999.0
2007-02-20 04:52:00,1.62483,1.62483,1.62452,1.6247,250000001.0
2007-02-20 04:53:00,1.62445,1.6248,1.62445,1.6246,383200003.0
2007-02-20 04:54:00,1.62475,1.62508,1.62458,1.62491,396899994.0
2007-02-20 04:55:00,1.62495,1.62499,1.62475,1.62488,210500001.0
2007-02-20 04:56:00,1.62485,1.62503,1.62485,1.6249,150300000.0
2007-02-20 04:57:00,1.62488,1.625,1.62482,1.62497,265200002.0
2007-02-20 04:58:00,1.62491,1.62508,1.62485,1.6249,543899998.0
2007-02-20 04:59:00,1.62496,1.62509,1.62484,1.62484,95600000.0
2007-02-20 05:00:00,1.625,1.62519,1.62496,1.62496,306900003.0
2007-02-20 05:01:00,1.62492,1.62508,1.62492,1.62496,178900001.0
2007-02-20 05:02:00,1.62494,1.62504,1.62479,1.62488,284300002.0
2007-02-20 05:03:00,1.62501,1.62508,1.62487,1.62501,221400000.0
2007-02-20 05:04:00,1.62505,1.62513,1.62487,1.62498,156799999.0
2007-02-20 05:05:00,1.62489,1.62503,1.62484,1.62493,188899999.0
2007-02-20 05:06:00,1.62492,1.62502,1.6249,1.62499,117600000.0
2007-02-20 05:07:00,1.62499,1.62505,1.62492,1.62502,276899997.0
2007-02-20 05:08:00,1.625,1.62505,1.62486,1.625,371000004.0
2007-02-20 05:09:00,1.62499,1.62503,1.62482,1.6249,223400000.0
2007-02-20 05:10:00,1.62438,1.62494,1.62416,1.62426,420099996.0
2007-02-20 05:11:00,1.62505,1.62505,1.62482,1.62482,176399999.0
2007-02-20 05:12:00,1.62498,1.62505,1.62482,1.62497,252199997.0
2007-02-20 05:13:00,1.62504,1.62504,1.62489,1.62489,178900001.0
2007-02-20 05:14:00,1.62502,1.6252,1.62496,1.62504,138100001.0
2007-02-20 05:15:00,1.6252,1.6252,1.62497,1.62503,132299999.0
2007-02-20 05:16:00,1.62505,1.62533,1.625,1.62517,339600002.0
2007-02-20 05:17:00,1.62512,1.62526,1.62503,1.62513,239200000.0
2007-02-20 05:18:00,1.62522,1.62537,1.62512,1.62514,174400000.0
2007-02-20 05:19:00,1.62518,1.62533,1.62513,1.62523,295300002.0
2007-02-20 05:20:00,1.62507,1.62537,1.62507,1.62526,378500002.0
2007-02-20 05:21:00,1.62513,1.62527,1.62482,1.625,305200003.0
2007-02-20 05:22:00,1.62509,1.62529,1.62509,1.62528,180500001.0
2007-02-20 05:23:00,1.62526,1.62546,1.62526,1.62526,317599998.0
2007-02-20 05:24:00,1.62503,1.62539,1.62503,1.62534,351900000.0
2007-02-20 05:25:00,1.62518,1.62535,1.62511,1.6253,271400001.0
2007-02-20 05:26:00,1.62513,1.62513,1.62479,1.62487,303499999.0
2007-02-20 05:27:00,1.62508,1.62535,1.62508,1.62527,257599999.0
2007-02-20 05:28:00,1.62532,1.62549,1.62517,1.62528,167400000.0
2007-02-20 05:29:00,1.62527,1.62541,1.62527,1.62541,123099999.0
2007-02-20 05:30:00,1.62541,1.62549,1.62532,1.62542,180399999.0
2007-02-20 05:31:00,1.62541,1.62548,1.62539,1.62542,79900000.0
2007-02-20 05:32:00,1.62525,1.62525,1.62494,1.62494,292000001.0
2007-02-20 05:33:00,1.62487,1.62512,1.62476,1.62496,339500000.0
2007-02-20 05:34:00,1.62498,1.62508,1.62488,1.62507,372399999.0
2007-02-20 05:35:00,1.62501,1.62507,1.62492,1.62492,86799999.0
2007-02-20 05:36:00,1.6249,1.62518,1.6249,1.62515,338199998.0
2007-02-20 05:37:00,1.62515,1.62525,1.62501,1.62515,223699998.0
2007-02-20 05:38:00,1.62509,1.62532,1.62508,1.62514,302300002.0
2007-02-20 05:39:00,1.62502,1.62525,1.62502,1.62517,161399999.0
2007-02-20 05:40:00,1.62525,1.62525,1.62501,1.62501,127200000.0
2007-02-20 05:41:00,1.62527,1.62538,1.62521,1.62529,29800000.0
2007-02-20 05:42:00,1.62523,1.62536,1.62517,1.62529,108599999.0
2007-02-20 05:43:00,1.62535,1.62547,1.62522,1.62534,241100002.0
2007-02-20 05:44:00,1.62532,1.62533,1.6248,1.6248,265200002.0
2007-02-20 05:45:00,1.62502,1.6252,1.62459,1.62459,250700001.0
2007-02-20 05:46:00,1.62471,1.6249,1.62452,1.62452,87600000.0
2007-02-20 05:47:00,1.62442,1.62516,1.62434,1.62438,180999999.0
2007-02-20 05:48:00,1.62529,1.62533,1.62513,1.62513,551000001.0
2007-02-20 05:49:00,1.62528,1.62529,1.62489,1.62489,354099999.0
2007-02-20 05:50:00,1.62504,1.62518,1.62493,1.62518,496600002.0
2007-02-20 05:51:00,1.62517,1.62519,1.62501,1.62501,209199999.0
2007-02-20 05:52:00,1.62513,1.62517,1.62491,1.62512,395300004.0
2007-02-20 05:53:00,1.62493,1.6252,1.62491,1.625,427699998.0
2007-02-20 05:54:00,1.62503,1.62526,1.62496,1.62501,327800001.0
2007-02-20 05:55:00,1.62505,1.62531,1.62505,1.62513,234000004.0
2007-02-20 05:56:00,1.62508,1.62519,1.62497,1.62512,256700003.0
2007-02-20 05:57:00,1.625,1.62515,1.62496,1.62515,165099998.0
2007-02-20 05:58:00,1.62503,1.62512,1.6249,1.62507,378600002.0
2007-02-20 05:59:00,1.62515,1.62515,1.62495,1.625,270499998.0
2007-02-20 06:00:00,1.6251,1.62515,1.62489,1.62506,214799997.0
2007-02-20 06:01:00,1.62514,1.62522,1.62493,1.62496,456299997.0
2007-02-20 06:02:00,1.62503,1.62516,1.62503,1.62513,260800004.0
2007-02-20 06:03:00,1.62502,1.6252,1.62498,1.62505,215699998.0
2007-02-20 06:04:00,1.62499,1.62527,1.62487,1.62527,250300001.0
2007-02-20 06:05:00,1.62507,1.62523,1.62497,1.62518,342299999.0
2007-02-20 06:06:00,1.62522,1.62522,1.62502,1.62502,303100000.0
2007-02-20 06:07:00,1.62504,1.62515,1.62482,1.62482,362600003.0
2007-02-20 06:08:00,1.6251,1.62515,1.62488,1.62502,333900001.0
2007-02-20 06:09:00,1.62511,1.62518,1.62497,1.62515,457700009.0
2007-02-20 06:10:00,1.62497,1.6251,1.62485,1.62502,366200005.0
2007-02-20 06:11:00,1.62514,1.62514,1.62484,1.62496,263800000.0
2007-02-20 06:12:00,1.62505,1.62515,1.6249,1.62507,201799998.0
2007-02-20 06:13:00,1.625,1.62513,1.625,1.62513,157499998.0
2007-02-20 06:14:00,1.62502,1.62517,1.62498,1.62498,253099999.0
2007-02-20 06:15:00,1.6251,1.62519,1.62504,1.62511,220099998.0
2007-02-20 06:16:00,1.625,1.6251,1.625,1.6251,18800000.0
2007-02-20 06:17:00,1.62504,1.62522,1.62496,1.62522,178299998.0
2007-02-20 06:18:00,1.62522,1.62522,1.62499,1.625,203699999.0
2007-02-20 06:19:00,1.62486,1.62507,1.62464,1.62469,321600003.0
2007-02-20 06:20:00,1.62506,1.62513,1.62491,1.625,268600001.0
2007-02-20 06:21:00,1.62505,1.62512,1.6249,1.62499,243499999.0
2007-02-20 06:22:00,1.62505,1.62513,1.62488,1.62503,398200000.0
2007-02-20 06:23:00,1.62499,1.6251,1.62478,1.62507,435600005.0
2007-02-20 06:24:00,1.62508,1.62514,1.62489,1.62506,276399997.0
2007-02-20 06:25:00,1.62498,1.62522,1.6247,1.62491,395699998.0
2007-02-20 06:26:00,1.62512,1.62512,1.62477,1.62489,243500001.0
2007-02-20 06:27:00,1.62505,1.62513,1.62498,1.62513,369900000.0
2007-02-20 06:28:00,1.62484,1.62499,1.62444,1.62456,406799997.0
2007-02-20 06:29:00,1.6245,1.62457,1.62439,1.62455,212200002.0
2007-02-20 06:30:00,1.62447,1.62447,1.62434,1.62434,24000000.0
2007-02-20 06:31:00,1.6244,1.62448,1.62409,1.6242,365599998.0
2007-02-20 06:32:00,1.62444,1.62463,1.62444,1.62458,260100002.0
2007-02-20 06:33:00,1.62457,1.62459,1.62437,1.62457,492900004.0
2007-02-20 06:34:00,1.62454,1.62463,1.62437,1.62456,229400002.0
2007-02-20 06:35:00,1.6244,1.62462,1.6244,1.6245,323200004.0
2007-02-20 06:36:00,1.62432,1.62447,1.62407,1.62426,353499999.0
2007-02-20 06:37:00,1.62441,1.62452,1.6244,1.62443,122099998.0
2007-02-20 06:38:00,1.6243,1.62451,1.62413,1.62434,432700003.0
2007-02-20 06:39:00,1.62438,1.62448,1.62427,1.62435,157800000.0
2007-02-20 06:40:00,1.62447,1.6245,1.62432,1.62433,313500001.0
2007-02-20 06:41:00,1.62455,1.62455,1.62433,1.62433,90299999.0
2007-02-20 06:42:00,1.6244,1.62455,1.6244,1.62455,201999999.0
2007-02-20 06:43:00,1.62446,1.62455,1.62431,1.6245,149399999.0
2007-02-20 06:44:00,1.62439,1.6245,1.62435,1.6244,186200002.0
2007-02-20 06:45:00,1.62453,1.62455,1.62433,1.62433,175699999.0
2007-02-20 06:46:00,1.6245,1.62455,1.62429,1.62429,274199998.0
2007-02-20 06:47:00,1.6245,1.6245,1.6244,1.6244,7000000.0
2007-02-20 06:48:00,1.62446,1.62453,1.6243,1.62435,259600000.0
2007-02-20 06:49:00,1.62437,1.62453,1.62428,1.62428,345400000.0
2007-02-20 06:50:00,1.6243,1.6244,1.62416,1.62431,299000001.0
2007-02-20 06:51:00,1.6244,1.6244,1.6243,1.6243,69499998.0
2007-02-20 06:52:00,1.6244,1.62448,1.62431,1.62445,262299999.0
2007-02-20 06:53:00,1.62439,1.62444,1.6242,1.62431,123800000.0
2007-02-20 06:54:00,1.62433,1.62444,1.62419,1.6243,241300000.0
2007-02-20 06:55:00,1.62439,1.62445,1.62425,1.62443,360299994.0
2007-02-20 06:56:00,1.62425,1.62446,1.62425,1.62446,147200003.0
2007-02-20 06:57:00,1.62439,1.62454,1.6243,1.62448,290100005.0
2007-02-20 06:58:00,1.62453,1.62453,1.62443,1.62443,113200000.0
2007-02-20 06:59:00,1.62442,1.62451,1.62434,1.62443,315800002.0
2007-02-20 07:00:00,1.62437,1.6246,1.62434,1.62454,316799999.0
2007-02-20 07:01:00,1.62453,1.6246,1.62438,1.62448,385500003.0
2007-02-20 07:02:00,1.62443,1.62447,1.62435,1.62435,108600001.0
2007-02-20 07:03:00,1.6244,1.6245,1.6244,1.6245,179000001.0
2007-02-20 07:04:00,1.6244,1.62459,1.62422,1.62443,306700001.0
2007-02-20 07:05:00,1.62439,1.62453,1.62432,1.62453,206600000.0
2007-02-20 07:06:00,1.6243,1.62445,1.6243,1.62445,39200001.0
2007-02-20 07:07:00,1.6245,1.6245,1.62432,1.62441,56000001.0
2007-02-20 07:08:00,1.62435,1.62435,1.6242,1.6242,69400000.0
2007-02-20 07:09:00,1.6245,1.62456,1.6243,1.6243,301499997.0
2007-02-20 07:10:00,1.62446,1.62462,1.62441,1.62444,279400002.0
2007-02-20 07:11:00,1.62432,1.62443,1.6241,1.62416,296500000.0
2007-02-20 07:12:00,1.62445,1.62458,1.6244,1.62451,146999998.0
2007-02-20 07:13:00,1.6245,1.62475,1.62439,1.6246,343799998.0
2007-02-20 07:14:00,1.62475,1.62485,1.62468,1.62473,379699998.0
2007-02-20 07:15:00,1.62473,1.62485,1.62459,1.62478,401599999.0
2007-02-20 07:16:00,1.6245,1.6247,1.62439,1.62446,355899997.0
2007-02-20 07:17:00,1.62444,1.62455,1.6244,1.62447,163100001.0
2007-02-20 07:18:00,1.62441,1.62455,1.62434,1.62439,219100002.0
2007-02-20 07:19:00,1.62445,1.62447,1.62432,1.62432,116500000.0
2007-02-20 07:20:00,1.62444,1.62458,1.62433,1.62439,271199999.0
2007-02-20 07:21:00,1.62449,1.6246,1.62438,1.62438,389000005.0
2007-02-20 07:22:00,1.62442,1.62461,1.62429,1.62454,351799996.0
2007-02-20 07:23:00,1.62447,1.6245,1.62435,1.62439,69500000.0
2007-02-20 07:24:00,1.62457,1.62461,1.62434,1.62434,410700004.0
2007-02-20 07:25:00,1.62443,1.62449,1.62432,1.62438,336799995.0
2007-02-20 07:26:00,1.62441,1.62451,1.62413,1.6244,263000001.0
2007-02-20 07:27:00,1.62431,1.62448,1.62424,1.62448,136099998.0
2007-02-20 07:28:00,1.62414,1.62452,1.62414,1.62437,397999999.0
2007-02-20 07:29:00,1.62439,1.62449,1.62438,1.62445,156099999.0
2007-02-20 07:30:00,1.6243,1.62445,1.6243,1.62445,174599998.0
2007-02-20 07:31:00,1.62443,1.62443,1.62435,1.62435,35100000.0
2007-02-20 07:32:00,1.62445,1.62445,1.6242,1.6242,235900007.0
2007-02-20 07:33:00,1.62424,1.62438,1.62421,1.62433,88300001.0
2007-02-20 07:34:00,1.62419,1.62435,1.62417,1.62425,347200001.0
2007-02-20 07:35:00,1.62417,1.62425,1.62404,1.62417,137499998.0
2007-02-20 07:36:00,1.62412,1.62425,1.62412,1.62425,96900001.0
2007-02-20 07:37:00,1.62418,1.62418,1.62405,1.62412,224600000.0
2007-02-20 07:38:00,1.624,1.6241,1.624,1.6241,79200002.0
2007-02-20 07:39:00,1.62414,1.62414,1.62396,1.62406,161200002.0
2007-02-20 07:40:00,1.62407,1.62437,1.62407,1.62435,250000001.0
2007-02-20 07:41:00,1.62412,1.62433,1.62392,1.62433,296900002.0
2007-02-20 07:42:00,1.62421,1.62436,1.62412,1.6243,355699997.0
2007-02-20 07:43:00,1.6241,1.62431,1.62406,1.62431,258100000.0
2007-02-20 07:44:00,1.62417,1.62435,1.62417,1.6243,132700000.0
2007-02-20 07:45:00,1.62442,1.62467,1.62442,1.6246,442100001.0
2007-02-20 07:46:00,1.62459,1.62468,1.6245,1.62468,295900003.0
2007-02-20 07:47:00,1.6246,1.62465,1.62448,1.6245,198899998.0
2007-02-20 07:48:00,1.62451,1.62465,1.6244,1.62465,282399999.0
2007-02-20 07:49:00,1.62463,1.62477,1.62458,1.62466,304700000.0
2007-02-20 07:50:00,1.6247,1.62493,1.6247,1.62491,199600001.0
2007-02-20 07:51:00,1.62498,1.6252,1.62485,1.62497,307000001.0
2007-02-20 07:52:00,1.62494,1.62513,1.62488,1.62498,323099998.0
2007-02-20 07:53:00,1.62496,1.62509,1.62471,1.62475,376600002.0
2007-02-20 07:54:00,1.62458,1.62478,1.62438,1.62469,352699996.0
2007-02-20 07:55:00,1.6248,1.62489,1.62468,1.62472,259599997.0
2007-02-20 07:56:00,1.62476,1.62496,1.62462,1.62471,319099999.0
2007-02-20 07:57:00,1.62492,1.62492,1.62472,1.62474,162900001.0
2007-02-20 07:58:00,1.62485,1.62493,1.6247,1.62492,360199998.0
2007-02-20 07:59:00,1.62493,1.62507,1.62482,1.62488,352899999.0
2007-02-20 08:00:00,1.62504,1.62518,1.62495,1.62518,223499998.0
2007-02-20 08:01:00,1.6252,1.62523,1.62501,1.62512,371200002.0
2007-02-20 08:02:00,1.62507,1.62515,1.6249,1.6251,259599999.0
2007-02-20 08:03:00,1.62494,1.62494,1.62472,1.62475,141600000.0
2007-02-20 08:04:00,1.62469,1.62486,1.62456,1.6247,378300004.0
2007-02-20 08:05:00,1.62466,1.62472,1.62464,1.62468,105300000.0
2007-02-20 08:06:00,1.62447,1.62457,1.6242,1.62439,411300003.0
2007-02-20 08:07:00,1.6245,1.62456,1.62435,1.62443,336599999.0
2007-02-20 08:08:00,1.62443,1.62449,1.62421,1.62438,331400001.0
2007-02-20 08:09:00,1.62415,1.62438,1.62415,1.62438,240600000.0
2007-02-20 08:10:00,1.62404,1.62444,1.62404,1.62438,152199999.0
2007-02-20 08:11:00,1.62425,1.6245,1.62425,1.62439,197300003.0
2007-02-20 08:12:00,1.62438,1.62463,1.62429,1.62429,217600002.0
2007-02-20 08:13:00,1.62426,1.62444,1.62421,1.62443,307500006.0
2007-02-20 08:14:00,1.62422,1.62442,1.62415,1.6243,291200000.0
2007-02-20 08:15:00,1.62431,1.62437,1.62419,1.62427,61500000.0
2007-02-20 08:16:00,1.6242,1.6243,1.62403,1.62417,104800001.0
2007-02-20 08:17:00,1.62419,1.62427,1.62402,1.62416,116900000.0
2007-02-20 08:18:00,1.62426,1.62432,1.6242,1.62425,68699998.0
2007-02-20 08:19:00,1.62425,1.62433,1.62407,1.62426,151100000.0
2007-02-20 08:20:00,1.62423,1.6243,1.62413,1.6243,227099997.0
2007-02-20 08:21:00,1.62412,1.62431,1.6241,1.62423,252300000.0
2007-02-20 08:22:00,1.6238,1.62398,1.62368,1.62378,97600001.0
2007-02-20 08:23:00,1.62381,1.62389,1.62363,1.62377,296599999.0
2007-02-20 08:24:00,1.6238,1.62387,1.62358,1.62378,273200002.0
2007-02-20 08:25:00,1.62395,1.62416,1.62382,1.62413,254100002.0
2007-02-20 08:26:00,1.62413,1.62413,1.62391,1.62393,154099998.0
2007-02-20 08:27:00,1.62373,1.62412,1.62373,1.62412,198500002.0
2007-02-20 08:28:00,1.62407,1.62407,1.62379,1.62379,248199999.0
2007-02-20 08:29:00,1.62398,1.62402,1.62384,1.62402,278299996.0
2007-02-20 08:30:00,1.624,1.62405,1.62392,1.62398,72200002.0
2007-02-20 08:31:00,1.62394,1.62407,1.62379,1.62393,298499996.0
2007-02-20 08:32:00,1.62397,1.6241,1.62392,1.62401,223800000.0
2007-02-20 08:33:00,1.62405,1.62418,1.62392,1.6241,415100000.0
2007-02-20 08:34:00,1.62397,1.62409,1.62396,1.62408,201199996.0
2007-02-20 08:35:00,1.62403,1.62403,1.62383,1.62397,214500001.0
2007-02-20 08:36:00,1.62396,1.62415,1.62396,1.624,299100001.0
2007-02-20 08:37:00,1.62394,1.62413,1.62393,1.62413,242599999.0
2007-02-20 08:38:00,1.62409,1.6242,1.62404,1.62411,236999997.0
2007-02-20 08:39:00,1.62406,1.62409,1.62397,1.62403,123900000.0
2007-02-20 08:40:00,1.62403,1.62416,1.62397,1.62406,317599998.0
2007-02-20 08:41:00,1.62407,1.62421,1.62401,1.62414,408299996.0
2007-02-20 08:42:00,1.62407,1.62429,1.62406,1.62428,329999998.0
2007-02-20 08:43:00,1.62424,1.62436,1.6241,1.62436,222200005.0
2007-02-20 08:44:00,1.62422,1.62441,1.62413,1.6243,457600001.0
2007-02-20 08:45:00,1.62433,1.62443,1.62398,1.62437,280400001.0
2007-02-20 08:46:00,1.62423,1.62431,1.62407,1.62422,354900007.0
2007-02-20 08:47:00,1.62429,1.62429,1.62412,1.62425,305899999.0
2007-02-20 08:48:00,1.62416,1.62438,1.62405,1.62434,436900000.0
2007-02-20 08:49:00,1.62425,1.62433,1.62412,1.6242,244400003.0
2007-02-20 08:50:00,1.62429,1.62429,1.62407,1.62407,205400001.0
2007-02-20 08:51:00,1.62389,1.62412,1.62383,1.62394,398599995.0
2007-02-20 08:52:00,1.62403,1.62403,1.62352,1.62352,392000007.0
2007-02-20 08:53:00,1.62348,1.6238,1.62348,1.6238,92699999.0
2007-02-20 08:54:00,1.62355,1.62375,1.62353,1.62365,278899999.0
2007-02-20 08:55:00,1.62358,1.62376,1.62355,1.62363,298600003.0
2007-02-20 08:56:00,1.62352,1.62379,1.62352,1.62357,214899997.0
2007-02-20 08:57:00,1.62373,1.62373,1.62354,1.62354,67899999.0
2007-02-20 08:58:00,1.62382,1.62382,1.62365,1.62374,347800002.0
2007-02-20 08:59:00,1.62361,1.62378,1.62361,1.62378,40800000.0
2007-02-20 09:00:00,1.62361,1.62377,1.6236,1.62363,375600006.0
2007-02-20 09:01:00,1.62366,1.62379,1.62353,1.62366,391300001.0
2007-02-20 09:02:00,1.62392,1.62455,1.62392,1.62455,257500001.0
2007-02-20 09:03:00,1.62446,1.62454,1.62426,1.62436,167200000.0
2007-02-20 09:04:00,1.62417,1.62439,1.62417,1.62436,258300003.0
2007-02-20 09:05:00,1.62437,1.62443,1.6241,1.6241,341400007.0
2007-02-20 09:06:00,1.62425,1.62425,1.62406,1.62406,109000001.0
2007-02-20 09:07:00,1.62422,1.62422,1.62392,1.62414,342600008.0
2007-02-20 09:08:00,1.62405,1.62416,1.62398,1.62406,264199999.0
2007-02-20 09:09:00,1.6239,1.62393,1.62367,1.62368,295299998.0
2007-02-20 09:10:00,1.62377,1.62393,1.62371,1.62384,283299997.0
2007-02-20 09:11:00,1.62364,1.62383,1.62364,1.62373,292900001.0
2007-02-20 09:12:00,1.62357,1.62375,1.62349,1.62361,159799999.0
2007-02-20 09:13:00,1.62373,1.62381,1.62362,1.62367,178900002.0
2007-02-20 09:14:00,1.62363,1.62375,1.62356,1.62358,288300001.0
2007-02-20 09:15:00,1.62358,1.62371,1.62353,1.62368,389600001.0
2007-02-20 09:16:00,1.62365,1.62371,1.62338,1.62353,285999999.0
2007-02-20 09:17:00,1.6234,1.62368,1.62332,1.62345,514700006.0
2007-02-20 09:18:00,1.62367,1.62367,1.62361,1.62361,36100000.0
2007-02-20 09:19:00,1.62355,1.6236,1.62342,1.62348,46300000.0
2007-02-20 09:20:00,1.62367,1.62371,1.62337,1.62337,347100003.0
2007-02-20 09:21:00,1.62339,1.62354,1.62326,1.62352,241599999.0
2007-02-20 09:22:00,1.62352,1.62359,1.62339,1.62339,317899999.0
2007-02-20 09:23:00,1.62323,1.62342,1.62322,1.62338,498900002.0
2007-02-20 09:24:00,1.62338,1.62352,1.62326,1.62339,333000004.0
2007-02-20 09:25:00,1.62343,1.62378,1.62341,1.62372,544100000.0
2007-02-20 09:26:00,1.62356,1.62373,1.62353,1.62358,303499996.0
2007-02-20 09:27:00,1.62358,1.62378,1.62346,1.62378,247400001.0
2007-02-20 09:28:00,1.6237,1.6237,1.62332,1.62338,385700000.0
2007-02-20 09:29:00,1.62347,1.62364,1.62336,1.62351,172100000.0
2007-02-20 09:30:00,1.62362,1.62371,1.62351,1.62362,186799996.0
2007-02-20 09:31:00,1.62357,1.62361,1.62339,1.62339,176899999.0
2007-02-20 09:32:00,1.62348,1.62348,1.62336,1.62336,25600000.0
2007-02-20 09:33:00,1.62355,1.62358,1.62341,1.62347,253600002.0
2007-02-20 09:34:00,1.62362,1.62362,1.62344,1.62344,180600000.0
2007-02-20 09:35:00,1.62348,1.62364,1.62347,1.62364,225600003.0
2007-02-20 09:36:00,1.6235,1.62367,1.62347,1.6236,189199999.0
2007-02-20 09:37:00,1.62362,1.62371,1.62354,1.62366,238200002.0
2007-02-20 09:38:00,1.62354,1.62365,1.62333,1.6236,215500004.0
2007-02-20 09:39:00,1.62357,1.62363,1.62349,1.62352,175600003.0
2007-02-20 09:40:00,1.6236,1.6236,1.62337,1.62337,232000000.0
2007-02-20 09:41:00,1.62357,1.62363,1.62346,1.62349,363200001.0
2007-02-20 09:42:00,1.62327,1.62354,1.62307,1.62338,314000000.0
2007-02-20 09:43:00,1.62354,1.62362,1.62343,1.62357,343499999.0
2007-02-20 09:44:00,1.62351,1.62356,1.62329,1.62329,181500002.0
2007-02-20 09:45:00,1.62347,1.62358,1.62343,1.62358,86700000.0
2007-02-20 09:46:00,1.62368,1.62368,1.62354,1.62354,123699999.0
2007-02-20 09:47:00,1.62354,1.62377,1.62354,1.62377,267600000.0
2007-02-20 09:48:00,1.62373,1.6239,1.62364,1.62381,344399999.0
2007-02-20 09:49:00,1.62377,1.62388,1.62372,1.62382,195000004.0
2007-02-20 09:50:00,1.62392,1.624,1.6238,1.62399,380999999.0
2007-02-20 09:51:00,1.62392,1.62392,1.62376,1.62376,271699999.0
2007-02-20 09:52:00,1.62378,1.62392,1.6237,1.62371,245700005.0
2007-02-20 09:53:00,1.62378,1.62391,1.6236,1.62382,145500000.0
2007-02-20 09:54:00,1.62393,1.62393,1.62373,1.62373,383399996.0
2007-02-20 09:55:00,1.62388,1.62402,1.62368,1.62383,411099998.0
2007-02-20 09:56:00,1.62387,1.62394,1.62376,1.62382,204800000.0
2007-02-20 09:57:00,1.62393,1.62399,1.62382,1.62382,285400001.0
2007-02-20 09:58:00,1.62387,1.62387,1.62377,1.62379,63900000.0
2007-02-20 09:59:00,1.62379,1.62395,1.62369,1.62377,225900001.0
2007-02-20 10:00:00,1.62389,1.62403,1.62377,1.6239,222800004.0
2007-02-20 10:01:00,1.62394,1.624,1.62373,1.62391,383500005.0
2007-02-20 10:02:00,1.62387,1.62406,1.62369,1.62387,454000006.0
2007-02-20 10:03:00,1.62388,1.62398,1.62387,1.62388,211899999.0
2007-02-20 10:04:00,1.62397,1.62425,1.62397,1.62409,275199999.0
2007-02-20 10:05:00,1.62405,1.62419,1.6239,1.62408,498700003.0
2007-02-20 10:06:00,1.62396,1.62408,1.62389,1.624,187699997.0
2007-02-20 10:07:00,1.624,1.62408,1.62386,1.62403,438299995.0
2007-02-20 10:08:00,1.62393,1.62412,1.62381,1.62404,455200004.0
2007-02-20 10:09:00,1.62402,1.62416,1.62389,1.62404,223700000.0
2007-02-20 10:10:00,1.6244,1.62487,1.62438,1.62468,358800003.0
2007-02-20 10:11:00,1.62448,1.62469,1.62448,1.62456,423999996.0
2007-02-20 10:12:00,1.62447,1.62469,1.62438,1.6245,360200004.0
2007-02-20 10:13:00,1.62462,1.62462,1.62443,1.62447,147799999.0
2007-02-20 10:14:00,1.62443,1.62456,1.62425,1.62456,371899998.0
2007-02-20 10:15:00,1.62453,1.62464,1.62444,1.62451,208900003.0
2007-02-20 10:16:00,1.62505,1.62568,1.62492,1.62553,421800004.0
2007-02-20 10:17:00,1.62551,1.62564,1.62535,1.62544,427900001.0
2007-02-20 10:18:00,1.62532,1.62544,1.62509,1.62512,248600002.0
2007-02-20 10:19:00,1.6251,1.62532,1.62509,1.62519,469300006.0
2007-02-20 10:20:00,1.62517,1.62522,1.62494,1.62503,474399993.0
2007-02-20 10:21:00,1.62479,1.62498,1.62472,1.62488,466400001.0
2007-02-20 10:22:00,1.62498,1.62509,1.62484,1.625,395099999.0
2007-02-20 10:23:00,1.625,1.62509,1.62486,1.62503,231800001.0
2007-02-20 10:24:00,1.62512,1.62516,1.62487,1.62497,226000001.0
2007-02-20 10:25:00,1.62517,1.62528,1.62477,1.62477,530200009.0
2007-02-20 10:26:00,1.62493,1.62509,1.62481,1.62482,291100001.0
2007-02-20 10:27:00,1.62483,1.6251,1.62476,1.62507,249000004.0
2007-02-20 10:28:00,1.625,1.62528,1.62496,1.62528,241800001.0
2007-02-20 10:29:00,1.62531,1.62545,1.62513,1.62545,146300000.0
2007-02-20 10:30:00,1.62556,1.62576,1.62549,1.6256,298700002.0
2007-02-20 10:31:00,1.62572,1.62626,1.62567,1.62614,360699998.0
2007-02-20 10:32:00,1.62605,1.62624,1.62591,1.62604,235799999.0
2007-02-20 10:33:00,1.62609,1.62625,1.62601,1.62625,261600003.0
2007-02-20 10:34:00,1.62634,1.62634,1.62596,1.6261,329300006.0
2007-02-20 10:35:00,1.62609,1.62629,1.62592,1.62606,299400008.0
2007-02-20 10:36:00,1.62603,1.62603,1.62591,1.62591,208099997.0
2007-02-20 10:37:00,1.62597,1.62599,1.62567,1.62567,140400000.0
2007-02-20 10:38:00,1.62566,1.62586,1.6255,1.62573,195199999.0
2007-02-20 10:39:00,1.62572,1.62584,1.6256,1.62579,324699999.0
2007-02-20 10:40:00,1.62554,1.62575,1.62552,1.62575,297599998.0
2007-02-20 10:41:00,1.6257,1.62584,1.62552,1.62552,405499999.0
2007-02-20 10:42:00,1.62561,1.62577,1.62552,1.62571,349600001.0
2007-02-20 10:43:00,1.62565,1.62583,1.62533,1.62583,590700006.0
2007-02-20 10:44:00,1.6258,1.6259,1.62568,1.62588,240600000.0
2007-02-20 10:45:00,1.6259,1.6259,1.62569,1.62572,257999999.0
2007-02-20 10:46:00,1.62577,1.62583,1.62563,1.62577,206300003.0
2007-02-20 10:47:00,1.62587,1.62588,1.62563,1.62565,592400002.0
2007-02-20 10:48:00,1.62574,1.62583,1.62547,1.62583,217400000.0
2007-02-20 10:49:00,1.62565,1.6258,1.62556,1.62563,445400003.0
2007-02-20 10:50:00,1.62553,1.6257,1.62537,1.62561,253300001.0
2007-02-20 10:51:00,1.6256,1.62565,1.62543,1.62557,480000007.0
2007-02-20 10:52:00,1.6256,1.62568,1.62536,1.62536,302199997.0
2007-02-20 10:53:00,1.62545,1.62545,1.62512,1.62521,221300001.0
2007-02-20 10:54:00,1.62522,1.62533,1.62514,1.62514,313099999.0
2007-02-20 10:55:00,1.62497,1.6252,1.62497,1.62515,385800002.0
2007-02-20 10:56:00,1.62519,1.62531,1.62506,1.62518,414499998.0
2007-02-20 10:57:00,1.62515,1.62535,1.62512,1.62535,285199997.0
2007-02-20 10:58:00,1.6252,1.62538,1.62515,1.62531,319599999.0
2007-02-20 10:59:00,1.62527,1.62542,1.62525,1.62525,127800001.0
2007-02-20 11:00:00,1.62555,1.62555,1.62534,1.62535,149499998.0
2007-02-20 11:01:00,1.62555,1.62555,1.62532,1.62544,249200002.0
2007-02-20 11:02:00,1.62551,1.62559,1.62539,1.62539,191900000.0
2007-02-20 11:03:00,1.62554,1.6257,1.62549,1.6256,239800001.0
2007-02-20 11:04:00,1.62532,1.62555,1.62517,1.62545,221400001.0
2007-02-20 11:05:00,1.62555,1.62558,1.62543,1.62552,267600005.0
2007-02-20 11:06:00,1.62549,1.62564,1.62545,1.62561,198200001.0
2007-02-20 11:07:00,1.62569,1.62584,1.62568,1.62584,108000001.0
2007-02-20 11:08:00,1.62565,1.62582,1.62558,1.62582,332400000.0
2007-02-20 11:09:00,1.62582,1.62588,1.62564,1.62577,346600001.0
2007-02-20 11:10:00,1.62566,1.62578,1.62561,1.62575,314899997.0
2007-02-20 11:11:00,1.62576,1.62576,1.62563,1.62572,157300001.0
2007-02-20 11:12:00,1.62578,1.62578,1.62555,1.62561,284999995.0
2007-02-20 11:13:00,1.62556,1.62574,1.62547,1.62574,277999998.0
2007-02-20 11:14:00,1.62572,1.62578,1.62555,1.62561,319000002.0
2007-02-20 11:15:00,1.62548,1.62554,1.62529,1.62546,280900000.0
2007-02-20 11:16:00,1.6255,1.62555,1.62538,1.62543,111099999.0
2007-02-20 11:17:00,1.62549,1.62559,1.62537,1.62541,240700000.0
2007-02-20 11:18:00,1.62543,1.62561,1.62537,1.62545,197199999.0
2007-02-20 11:19:00,1.62541,1.62562,1.62539,1.62562,269400002.0
2007-02-20 11:20:00,1.62555,1.62567,1.62548,1.6256,503999995.0
2007-02-20 11:21:00,1.62558,1.62565,1.62547,1.62556,363600005.0
2007-02-20 11:22:00,1.62554,1.62558,1.62535,1.62535,157400002.0
2007-02-20 11:23:00,1.62534,1.6256,1.62534,1.62554,278000002.0
2007-02-20 11:24:00,1.62551,1.62558,1.62536,1.62538,388300007.0
2007-02-20 11:25:00,1.62546,1.6257,1.62546,1.62559,240400001.0
2007-02-20 11:26:00,1.62539,1.62562,1.62539,1.62562,135099999.0
2007-02-20 11:27:00,1.62546,1.62564,1.62545,1.62564,282400001.0
2007-02-20 11:28:00,1.62549,1.62561,1.62538,1.62551,339100001.0
2007-02-20 11:29:00,1.62552,1.62562,1.62539,1.62539,400799996.0
2007-02-20 11:30:00,1.62539,1.62552,1.62525,1.62542,350400001.0
2007-02-20 11:31:00,1.6255,1.62553,1.62536,1.62536,480900003.0
2007-02-20 11:32:00,1.62535,1.62551,1.62525,1.62551,407400001.0
2007-02-20 11:33:00,1.62552,1.62558,1.62544,1.62555,373300002.0
2007-02-20 11:34:00,1.6255,1.62552,1.6253,1.6254,361599999.0
2007-02-20 11:35:00,1.62552,1.62561,1.62538,1.62544,307600001.0
2007-02-20 11:36:00,1.62557,1.62569,1.62545,1.62553,347400006.0
2007-02-20 11:37:00,1.62544,1.62563,1.62535,1.62541,285700002.0
2007-02-20 11:38:00,1.62558,1.62561,1.62538,1.62546,454399995.0
2007-02-20 11:39:00,1.62537,1.62553,1.62534,1.62542,416700003.0
2007-02-20 11:40:00,1.62532,1.62559,1.62532,1.62553,213699999.0
2007-02-20 11:41:00,1.6254,1.6256,1.62524,1.6256,367200001.0
2007-02-20 11:42:00,1.62537,1.62565,1.62537,1.62565,288400006.0
2007-02-20 11:43:00,1.62544,1.62564,1.62544,1.6256,279900002.0
2007-02-20 11:44:00,1.62546,1.62569,1.62546,1.62548,248700000.0
2007-02-20 11:45:00,1.62558,1.62561,1.62539,1.62547,292199998.0
2007-02-20 11:46:00,1.62553,1.62563,1.62543,1.62556,278799999.0
2007-02-20 11:47:00,1.62548,1.62548,1.62516,1.62528,245600000.0
2007-02-20 11:48:00,1.62536,1.62545,1.62515,1.62539,153499997.0
2007-02-20 11:49:00,1.62518,1.62553,1.62518,1.62544,363700006.0
2007-02-20 11:50:00,1.62552,1.62559,1.62542,1.62543,508099999.0
2007-02-20 11:51:00,1.62545,1.62557,1.62523,1.62534,326599999.0
2007-02-20 11:52:00,1.62525,1.62561,1.62525,1.62561,308900005.0
2007-02-20 11:53:00,1.62564,1.62575,1.62557,1.62557,217600001.0
2007-02-20 11:54:00,1.62558,1.62562,1.62531,1.62531,414700006.0
2007-02-20 11:55:00,1.62526,1.62559,1.62526,1.62542,418499997.0
2007-02-20 11:56:00,1.62539,1.62562,1.62528,1.62554,239600001.0
2007-02-20 11:57:00,1.62534,1.62562,1.62534,1.62562,233299997.0
2007-02-20 11:58:00,1.62563,1.62568,1.62541,1.62551,291000002.0
2007-02-20 11:59:00,1.62549,1.6257,1.62544,1.62552,230799999.0
2007-02-20 12:00:00,1.62555,1.62558,1.62541,1.62541,227800000.0
2007-02-20 12:01:00,1.6254,1.62572,1.6254,1.62559,329899999.0
2007-02-20 12:02:00,1.62549,1.62564,1.62542,1.62564,346300002.0
2007-02-20 12:03:00,1.62552,1.62565,1.62536,1.62565,321399995.0
2007-02-20 12:04:00,1.62553,1.62563,1.62543,1.62547,338900003.0
2007-02-20 12:05:00,1.62553,1.62562,1.62546,1.62558,282100002.0
2007-02-20 12:06:00,1.62562,1.62563,1.6254,1.62549,332800002.0
2007-02-20 12:07:00,1.62559,1.62569,1.62545,1.62547,268300000.0
2007-02-20 12:08:00,1.62575,1.62575,1.62555,1.62556,304399999.0
2007-02-20 12:09:00,1.62556,1.62566,1.62556,1.62566,147099998.0
2007-02-20 12:10:00,1.6257,1.62577,1.62547,1.62547,129400002.0
2007-02-20 12:11:00,1.62548,1.62567,1.62537,1.62567,335099999.0
2007-02-20 12:12:00,1.62568,1.62568,1.62553,1.62555,240399999.0
2007-02-20 12:13:00,1.6256,1.62576,1.62551,1.62556,370999999.0
2007-02-20 12:14:00,1.62582,1.62586,1.62568,1.62571,562699999.0
2007-02-20 12:15:00,1.62578,1.62588,1.62565,1.62574,273100000.0
2007-02-20 12:16:00,1.62569,1.62588,1.62559,1.62573,177700003.0
2007-02-20 12:17:00,1.62583,1.62597,1.62578,1.6259,243300003.0
2007-02-20 12:18:00,1.62585,1.62587,1.62573,1.62573,218100001.0
2007-02-20 12:19:00,1.62592,1.62599,1.62577,1.62583,242000000.0
2007-02-20 12:20:00,1.62591,1.62608,1.62588,1.62606,284400002.0
2007-02-20 12:21:00,1.62594,1.62609,1.62582,1.6259,335600003.0
2007-02-20 12:22:00,1.62587,1.62609,1.62584,1.62605,275900003.0
2007-02-20 12:23:00,1.62606,1.62612,1.62583,1.62583,193899999.0
2007-02-20 12:24:00,1.62602,1.62605,1.62588,1.62598,227800000.0
2007-02-20 12:25:00,1.62603,1.62615,1.62588,1.62601,448900005.0
2007-02-20 12:26:00,1.6259,1.62607,1.62582,1.62607,179099998.0
2007-02-20 12:27:00,1.62597,1.62617,1.62588,1.62617,467900007.0
2007-02-20 12:28:00,1.62612,1.62631,1.62596,1.62608,200399998.0
2007-02-20 12:29:00,1.62598,1.62621,1.62595,1.62608,441200006.0
2007-02-20 12:30:00,1.62608,1.62613,1.62592,1.62596,230499998.0
2007-02-20 12:31:00,1.62618,1.62618,1.62599,1.62611,274800001.0
2007-02-20 12:32:00,1.62614,1.62624,1.626,1.6261,373000005.0
2007-02-20 12:33:00,1.62602,1.62619,1.62602,1.62613,361700004.0
2007-02-20 12:34:00,1.62613,1.62617,1.62605,1.62605,63799999.0
2007-02-20 12:35:00,1.62614,1.62623,1.62599,1.62609,353400002.0
2007-02-20 12:36:00,1.6261,1.62622,1.62599,1.62612,410000002.0
2007-02-20 12:37:00,1.6261,1.62614,1.62599,1.62613,357200002.0
2007-02-20 12:38:00,1.626,1.6262,1.626,1.62616,271900002.0
2007-02-20 12:39:00,1.62604,1.62617,1.626,1.6261,247700002.0
2007-02-20 12:40:00,1.62612,1.6262,1.6259,1.62596,255900004.0
2007-02-20 12:41:00,1.62603,1.62623,1.62593,1.62606,142300000.0
2007-02-20 12:42:00,1.62613,1.62624,1.62601,1.62612,279299997.0
2007-02-20 12:43:00,1.6261,1.62623,1.62604,1.62613,213199998.0
2007-02-20 12:44:00,1.62586,1.62615,1.62586,1.62615,103699999.0
2007-02-20 12:45:00,1.62607,1.62612,1.62587,1.62595,332299999.0
2007-02-20 12:46:00,1.6261,1.62611,1.62589,1.62598,237200000.0
2007-02-20 12:47:00,1.62589,1.62619,1.62589,1.62617,218900000.0
2007-02-20 12:48:00,1.62594,1.62621,1.62594,1.62616,268600003.0
2007-02-20 12:49:00,1.62617,1.62623,1.62599,1.62623,160799999.0
2007-02-20 12:50:00,1.62612,1.62612,1.6259,1.6259,128600000.0
2007-02-20 12:51:00,1.62613,1.62613,1.62594,1.62607,206400002.0
2007-02-20 12:52:00,1.62575,1.62622,1.62575,1.6261,337300000.0
2007-02-20 12:53:00,1.62606,1.62611,1.62581,1.62601,337100001.0
2007-02-20 12:54:00,1.62607,1.62614,1.62599,1.62603,215800002.0
2007-02-20 12:55:00,1.62605,1.62614,1.62601,1.62614,216800003.0
2007-02-20 12:56:00,1.62602,1.6265,1.62602,1.6264,255400002.0
2007-02-20 12:57:00,1.62641,1.62653,1.62629,1.62646,362100001.0
2007-02-20 12:58:00,1.62647,1.62647,1.62626,1.62631,449499998.0
2007-02-20 12:59:00,1.6263,1.62636,1.62615,1.6262,179599998.0
2007-02-20 13:00:00,1.62629,1.62636,1.6262,1.62625,256800000.0
2007-02-20 13:01:00,1.62632,1.62647,1.62624,1.62629,240300000.0
2007-02-20 13:02:00,1.62633,1.62633,1.62608,1.62608,127100000.0
2007-02-20 13:03:00,1.62629,1.62641,1.62613,1.62632,237999996.0
2007-02-20 13:04:00,1.62611,1.62641,1.62599,1.62641,268800003.0
2007-02-20 13:05:00,1.62638,1.62638,1.62618,1.62622,216800001.0
2007-02-20 13:06:00,1.62625,1.62635,1.62613,1.62618,222000001.0
2007-02-20 13:07:00,1.62617,1.6263,1.62606,1.62623,297600000.0
2007-02-20 13:08:00,1.6263,1.62637,1.62615,1.62616,311400005.0
2007-02-20 13:09:00,1.62613,1.62635,1.62613,1.62622,244100003.0
2007-02-20 13:10:00,1.6261,1.62633,1.6261,1.62622,103799999.0
2007-02-20 13:11:00,1.62623,1.62632,1.6261,1.62621,357700000.0
2007-02-20 13:12:00,1.6262,1.62628,1.62599,1.62612,268400000.0
2007-02-20 13:13:00,1.6261,1.6263,1.62607,1.6263,312400001.0
2007-02-20 13:14:00,1.62628,1.62635,1.6261,1.62622,180399999.0
2007-02-20 13:15:00,1.62634,1.62645,1.62628,1.62638,248900002.0
2007-02-20 13:16:00,1.62624,1.62637,1.62618,1.62636,236100002.0
2007-02-20 13:17:00,1.62631,1.62635,1.62613,1.62635,226900000.0
2007-02-20 13:18:00,1.62608,1.62637,1.62608,1.62625,545400001.0
2007-02-20 13:19:00,1.62622,1.62646,1.62617,1.62645,250900002.0
2007-02-20 13:20:00,1.62639,1.62651,1.62626,1.62634,392900002.0
2007-02-20 13:21:00,1.62632,1.62632,1.62612,1.62612,166000002.0
2007-02-20 13:22:00,1.62629,1.62641,1.62626,1.62636,404200000.0
2007-02-20 13:23:00,1.62631,1.62631,1.62598,1.62598,175799997.0
2007-02-20 13:24:00,1.62606,1.62633,1.62606,1.62628,274799999.0
2007-02-20 13:25:00,1.62632,1.62639,1.62598,1.62639,458200002.0
2007-02-20 13:26:00,1.62633,1.62648,1.62611,1.62625,352600005.0
2007-02-20 13:27:00,1.6262,1.62655,1.6262,1.62638,399099998.0
2007-02-20 13:28:00,1.62619,1.62644,1.62619,1.6263,224599999.0
2007-02-20 13:29:00,1.62624,1.62644,1.62622,1.62622,498500002.0
2007-02-20 13:30:00,1.62629,1.62647,1.62629,1.62646,396800002.0
2007-02-20 13:31:00,1.62629,1.6264,1.62611,1.62637,348300003.0
2007-02-20 13:32:00,1.62626,1.62638,1.62619,1.62627,237999998.0
2007-02-20 13:33:00,1.62628,1.62654,1.62617,1.62637,90099999.0
2007-02-20 13:34:00,1.62664,1.62678,1.62644,1.62664,278999999.0
2007-02-20 13:35:00,1.62694,1.62723,1.62678,1.62698,300100003.0
2007-02-20 13:36:00,1.62711,1.62732,1.62703,1.62706,226100000.0
2007-02-20 13:37:00,1.62702,1.62721,1.627,1.62711,311500002.0
2007-02-20 13:38:00,1.62707,1.62723,1.62699,1.62699,379599993.0
2007-02-20 13:39:00,1.62712,1.62733,1.6271,1.62719,122300000.0
2007-02-20 13:40:00,1.62744,1.62744,1.62702,1.62702,315800002.0
2007-02-20 13:41:00,1.62718,1.62745,1.62693,1.62734,230800000.0
2007-02-20 13:42:00,1.62745,1.62745,1.62727,1.62734,155000000.0
2007-02-20 13:43:00,1.62741,1.62741,1.62716,1.62716,222399999.0
2007-02-20 13:44:00,1.62715,1.62734,1.62707,1.6272,234299999.0
2007-02-20 13:45:00,1.62726,1.62728,1.62698,1.62706,247500003.0
2007-02-20 13:46:00,1.62717,1.62717,1.62695,1.62703,235600002.0
2007-02-20 13:47:00,1.627,1.62716,1.62693,1.62709,389799996.0
2007-02-20 13:48:00,1.62708,1.62719,1.62687,1.62708,347400004.0
2007-02-20 13:49:00,1.62714,1.6272,1.62686,1.62707,282000000.0
2007-02-20 13:50:00,1.62709,1.62718,1.62693,1.62695,296400000.0
2007-02-20 13:51:00,1.6269,1.62701,1.62676,1.62681,361399999.0
2007-02-20 13:52:00,1.62693,1.62703,1.62687,1.62703,257599998.0
2007-02-20 13:53:00,1.62698,1.62698,1.62667,1.62667,265300001.0
2007-02-20 13:54:00,1.62634,1.6267,1.62615,1.6267,244000000.0
2007-02-20 13:55:00,1.62685,1.62685,1.62665,1.62669,451199998.0
2007-02-20 13:56:00,1.62671,1.62681,1.62651,1.62673,269900004.0
2007-02-20 13:57:00,1.6267,1.62677,1.62661,1.62661,294100003.0
2007-02-20 13:58:00,1.62654,1.6267,1.62654,1.6267,101399998.0
2007-02-20 13:59:00,1.62644,1.62662,1.62639,1.62649,187699999.0
2007-02-20 14:00:00,1.62645,1.62651,1.62635,1.6264,343600000.0
2007-02-20 14:01:00,1.62624,1.62648,1.62622,1.62622,303900001.0
2007-02-20 14:02:00,1.62646,1.62653,1.62634,1.62646,417500002.0
2007-02-20 14:03:00,1.62614,1.62663,1.62614,1.62652,235999999.0
2007-02-20 14:04:00,1.62655,1.6266,1.6264,1.62644,298900000.0
2007-02-20 14:05:00,1.62653,1.62653,1.62632,1.62646,305200003.0
2007-02-20 14:06:00,1.62653,1.62653,1.62627,1.62641,176600001.0
2007-02-20 14:07:00,1.62639,1.6265,1.62631,1.6265,162400002.0
2007-02-20 14:08:00,1.62648,1.62655,1.62637,1.62637,207599997.0
2007-02-20 14:09:00,1.62643,1.62658,1.62632,1.62648,150800002.0
2007-02-20 14:10:00,1.6264,1.62652,1.62636,1.62648,289700005.0
2007-02-20 14:11:00,1.6265,1.62658,1.62638,1.62642,234900000.0
2007-02-20 14:12:00,1.62634,1.62654,1.62633,1.62644,189800001.0
2007-02-20 14:13:00,1.62655,1.62655,1.6263,1.62647,228800000.0
2007-02-20 14:14:00,1.62642,1.62651,1.62624,1.62637,297200002.0
2007-02-20 14:15:00,1.6263,1.62642,1.62603,1.62612,312300002.0
2007-02-20 14:16:00,1.6261,1.6262,1.6261,1.6262,45500000.0
2007-02-20 14:17:00,1.62609,1.62619,1.62598,1.626,291299998.0
2007-02-20 14:18:00,1.62604,1.62622,1.626,1.62618,363099998.0
2007-02-20 14:19:00,1.62628,1.6263,1.62615,1.62619,353000000.0
2007-02-20 14:20:00,1.6263,1.62642,1.62606,1.62633,488100002.0
2007-02-20 14:21:00,1.62645,1.62648,1.62624,1.62627,255400004.0
2007-02-20 14:22:00,1.62632,1.62648,1.62624,1.6264,534300001.0
2007-02-20 14:23:00,1.62647,1.6265,1.62629,1.62629,277799998.0
2007-02-20 14:24:00,1.62635,1.6265,1.62626,1.62645,269200002.0
2007-02-20 14:25:00,1.62635,1.62655,1.62633,1.62643,222900003.0
2007-02-20 14:26:00,1.62634,1.62648,1.62625,1.62633,158799999.0
2007-02-20 14:27:00,1.62617,1.62635,1.62606,1.62628,187700000.0
2007-02-20 14:28:00,1.62596,1.6262,1.62596,1.62618,284700002.0
2007-02-20 14:29:00,1.62611,1.6263,1.62602,1.62626,405400001.0
2007-02-20 14:30:00,1.62621,1.62634,1.62609,1.62629,394799996.0
2007-02-20 14:31:00,1.62629,1.6264,1.62618,1.62633,198400004.0
2007-02-20 14:32:00,1.62634,1.62643,1.62612,1.62641,351099999.0
2007-02-20 14:33:00,1.62638,1.62646,1.62626,1.6264,283300001.0
2007-02-20 14:34:00,1.62633,1.62645,1.62624,1.62629,182999999.0
2007-02-20 14:35:00,1.62642,1.62653,1.62613,1.62613,341499999.0
2007-02-20 14:36:00,1.62623,1.62645,1.62623,1.62645,184400004.0
2007-02-20 14:37:00,1.62638,1.62645,1.6263,1.6264,367199989.0
2007-02-20 14:38:00,1.62638,1.62645,1.62631,1.62632,302700004.0
2007-02-20 14:39:00,1.6264,1.62651,1.62628,1.62638,345300002.0
2007-02-20 14:40:00,1.62636,1.62655,1.62628,1.62642,216100000.0
2007-02-20 14:41:00,1.6264,1.62648,1.62629,1.62645,196899998.0
2007-02-20 14:42:00,1.62647,1.62655,1.6262,1.62652,533100002.0
2007-02-20 14:43:00,1.62636,1.62662,1.62632,1.62662,321700002.0
2007-02-20 14:44:00,1.62646,1.62658,1.62638,1.62653,243800001.0
2007-02-20 14:45:00,1.62653,1.62654,1.62638,1.62654,290600002.0
2007-02-20 14:46:00,1.62653,1.62658,1.62643,1.6265,35200000.0
2007-02-20 14:47:00,1.62641,1.62655,1.62638,1.62655,183500001.0
2007-02-20 14:48:00,1.62642,1.62651,1.62611,1.62611,404000003.0
2007-02-20 14:49:00,1.62653,1.62653,1.6263,1.62638,200100003.0
2007-02-20 14:50:00,1.62653,1.62653,1.62629,1.6264,281599997.0
2007-02-20 14:51:00,1.62641,1.62649,1.62619,1.62637,291200001.0
2007-02-20 14:52:00,1.62651,1.62651,1.6263,1.62634,274099995.0
2007-02-20 14:53:00,1.62639,1.62639,1.62607,1.62607,202900000.0
2007-02-20 14:54:00,1.62623,1.62627,1.62617,1.62627,93600000.0
2007-02-20 14:55:00,1.62609,1.62631,1.62609,1.62621,129200003.0
2007-02-20 14:56:00,1.62625,1.62625,1.62612,1.62612,37600001.0
2007-02-20 14:57:00,1.62622,1.62628,1.62612,1.62612,294300001.0
2007-02-20 14:58:00,1.6262,1.62627,1.62607,1.62612,377000003.0
2007-02-20 14:59:00,1.62618,1.62618,1.62594,1.62603,201600001.0
2007-02-20 15:00:00,1.62622,1.62625,1.62611,1.62618,196799999.0
2007-02-20 15:01:00,1.62607,1.62618,1.62593,1.62605,437300005.0
2007-02-20 15:02:00,1.62616,1.62624,1.62611,1.6262,155500002.0
2007-02-20 15:03:00,1.62606,1.62619,1.62595,1.62602,303600000.0
2007-02-20 15:04:00,1.62602,1.62607,1.62586,1.62587,312500000.0
2007-02-20 15:05:00,1.62592,1.62603,1.62562,1.62587,364199994.0
2007-02-20 15:06:00,1.62575,1.62596,1.62575,1.6259,98500000.0
2007-02-20 15:07:00,1.62572,1.62592,1.62572,1.62579,261000003.0
2007-02-20 15:08:00,1.62575,1.62583,1.62553,1.62572,410399992.0
2007-02-20 15:09:00,1.62574,1.62574,1.62557,1.62557,80900000.0
2007-02-20 15:10:00,1.62555,1.6257,1.62538,1.62556,198100000.0
2007-02-20 15:11:00,1.62558,1.62564,1.6254,1.62546,234200000.0
2007-02-20 15:12:00,1.62547,1.62547,1.62517,1.62525,256700000.0
2007-02-20 15:13:00,1.62547,1.62547,1.62528,1.62532,161400002.0
2007-02-20 15:14:00,1.62526,1.62546,1.62524,1.62546,169500006.0
2007-02-20 15:15:00,1.62529,1.62549,1.62522,1.62537,372299993.0
2007-02-20 15:16:00,1.6255,1.62569,1.6255,1.62554,85500001.0
2007-02-20 15:17:00,1.62571,1.62571,1.62549,1.62557,241900003.0
2007-02-20 15:18:00,1.62542,1.62555,1.62509,1.62524,254700001.0
2007-02-20 15:19:00,1.62539,1.62548,1.6253,1.62548,192700001.0
2007-02-20 15:20:00,1.6253,1.62546,1.62523,1.62537,330500005.0
2007-02-20 15:21:00,1.62515,1.62542,1.62515,1.62534,199400001.0
2007-02-20 15:22:00,1.62522,1.62538,1.62507,1.62517,312900001.0
2007-02-20 15:23:00,1.62494,1.62515,1.62489,1.62508,271499999.0
2007-02-20 15:24:00,1.62516,1.62539,1.62516,1.62532,220499997.0
2007-02-20 15:25:00,1.62535,1.62545,1.62522,1.62538,346700000.0
2007-02-20 15:26:00,1.62528,1.62543,1.62523,1.6254,338500008.0
2007-02-20 15:27:00,1.62544,1.62552,1.62539,1.6255,342800001.0
2007-02-20 15:28:00,1.62532,1.62548,1.62529,1.6253,240099999.0
2007-02-20 15:29:00,1.6253,1.6254,1.62499,1.62515,311500002.0
2007-02-20 15:30:00,1.62494,1.62516,1.62478,1.62509,200399997.0
2007-02-20 15:31:00,1.62514,1.62523,1.62497,1.62513,254000003.0
2007-02-20 15:32:00,1.62508,1.62524,1.62499,1.62513,432100002.0
2007-02-20 15:33:00,1.62527,1.62533,1.62507,1.62525,304299996.0
2007-02-20 15:34:00,1.6253,1.6253,1.62494,1.62494,161399998.0
2007-02-20 15:35:00,1.62525,1.62527,1.62508,1.62509,310800001.0
2007-02-20 15:36:00,1.62499,1.62522,1.62499,1.62513,231600002.0
2007-02-20 15:37:00,1.62503,1.62527,1.62497,1.62512,283700001.0
2007-02-20 15:38:00,1.62511,1.62533,1.62511,1.62526,278700003.0
2007-02-20 15:39:00,1.6253,1.62538,1.62523,1.62528,122199997.0
2007-02-20 15:40:00,1.62522,1.62541,1.62522,1.62541,124600000.0
2007-02-20 15:41:00,1.62535,1.62538,1.62521,1.62525,34299999.0
2007-02-20 15:42:00,1.62535,1.62538,1.62521,1.62525,115800001.0
2007-02-20 15:43:00,1.6254,1.62547,1.62529,1.62537,259500008.0
2007-02-20 15:44:00,1.6254,1.62545,1.6253,1.62545,180299997.0
2007-02-20 15:45:00,1.6254,1.62553,1.62523,1.62535,333000002.0
2007-02-20 15:46:00,1.62543,1.62556,1.62527,1.62534,304500004.0
2007-02-20 15:47:00,1.62547,1.62553,1.62534,1.62535,355700000.0
2007-02-20 15:48:00,1.62531,1.6255,1.62529,1.62541,339600000.0
2007-02-20 15:49:00,1.62536,1.62545,1.62521,1.62536,371700002.0
2007-02-20 15:50:00,1.62541,1.62548,1.62524,1.62536,263699997.0
2007-02-20 15:51:00,1.62537,1.62549,1.62521,1.62535,295100003.0
2007-02-20 15:52:00,1.62535,1.62547,1.62532,1.62532,217300003.0
2007-02-20 15:53:00,1.62543,1.62554,1.62534,1.62547,254199998.0
2007-02-20 15:54:00,1.62547,1.62551,1.62524,1.62543,249799998.0
2007-02-20 15:55:00,1.62533,1.62554,1.62529,1.62529,354000000.0
2007-02-20 15:56:00,1.62548,1.62554,1.62533,1.62547,459800000.0
2007-02-20 15:57:00,1.62546,1.62552,1.62533,1.6254,202800001.0
2007-02-20 15:58:00,1.62554,1.62564,1.62544,1.62548,297300000.0
2007-02-20 15:59:00,1.62559,1.62578,1.62554,1.62576,358200004.0
2007-02-20 16:00:00,1.62564,1.6258,1.62556,1.62575,226799998.0
2007-02-20 16:01:00,1.6256,1.62572,1.62544,1.62552,278899997.0
2007-02-20 16:02:00,1.62551,1.62559,1.62527,1.6253,424000005.0
2007-02-20 16:03:00,1.62541,1.62563,1.62524,1.62555,422900002.0
2007-02-20 16:04:00,1.62552,1.6256,1.62535,1.62555,269199999.0
2007-02-20 16:05:00,1.62553,1.62563,1.62539,1.62553,270799997.0
2007-02-20 16:06:00,1.62545,1.62561,1.62531,1.62552,443299996.0
2007-02-20 16:07:00,1.62547,1.62566,1.62539,1.62551,341200004.0
2007-02-20 16:08:00,1.62549,1.62558,1.62537,1.62546,307499999.0
2007-02-20 16:09:00,1.6255,1.62559,1.62535,1.62555,272300001.0
2007-02-20 16:10:00,1.62553,1.62561,1.62531,1.62557,281800003.0
2007-02-20 16:11:00,1.62565,1.62565,1.6254,1.62541,206699999.0
2007-02-20 16:12:00,1.62558,1.62558,1.6253,1.62545,131699996.0
2007-02-20 16:13:00,1.6252,1.62549,1.62512,1.62538,386900002.0
2007-02-20 16:14:00,1.6254,1.6255,1.62519,1.62538,518100004.0
2007-02-20 16:15:00,1.62505,1.6255,1.62505,1.6255,261900002.0
2007-02-20 16:16:00,1.62537,1.62547,1.62528,1.62537,461300005.0
2007-02-20 16:17:00,1.62527,1.62545,1.62524,1.62543,403300002.0
2007-02-20 16:18:00,1.62542,1.62542,1.62522,1.62534,187200000.0
2007-02-20 16:19:00,1.62527,1.62538,1.62516,1.62531,290799999.0
2007-02-20 16:20:00,1.62531,1.62553,1.62531,1.6254,359700003.0
2007-02-20 16:21:00,1.6253,1.62547,1.62524,1.62539,179999999.0
2007-02-20 16:22:00,1.62527,1.62546,1.62527,1.62546,171700002.0
2007-02-20 16:23:00,1.6254,1.62553,1.62534,1.62535,205700002.0
2007-02-20 16:24:00,1.62527,1.62549,1.62524,1.62532,470900007.0
2007-02-20 16:25:00,1.62531,1.62547,1.62531,1.62547,182499999.0
2007-02-20 16:26:00,1.62519,1.62535,1.62499,1.62525,83300000.0
2007-02-20 16:27:00,1.62522,1.62551,1.62522,1.6254,303700003.0
2007-02-20 16:28:00,1.62535,1.62545,1.62522,1.6253,210999999.0
2007-02-20 16:29:00,1.62542,1.62545,1.62524,1.62539,258900002.0
2007-02-20 16:30:00,1.6252,1.6255,1.62505,1.62542,237099999.0
2007-02-20 16:31:00,1.62537,1.62556,1.62516,1.62556,209700002.0
2007-02-20 16:32:00,1.62562,1.62576,1.62548,1.62562,241400000.0
2007-02-20 16:33:00,1.62564,1.62585,1.62564,1.6258,379600001.0
2007-02-20 16:34:00,1.62568,1.62591,1.62564,1.62581,253300000.0
2007-02-20 16:35:00,1.62582,1.62585,1.62561,1.62585,414800006.0
2007-02-20 16:36:00,1.62581,1.6259,1.62562,1.62579,310900001.0
2007-02-20 16:37:00,1.62574,1.62589,1.62566,1.62578,309399997.0
2007-02-20 16:38:00,1.62581,1.62587,1.62566,1.6258,565400003.0
2007-02-20 16:39:00,1.62572,1.62585,1.62572,1.62585,44000000.0
2007-02-20 16:40:00,1.62579,1.62602,1.62579,1.62594,246800001.0
2007-02-20 16:41:00,1.62588,1.62597,1.62575,1.62597,369300001.0
2007-02-20 16:42:00,1.62583,1.62601,1.62571,1.62586,503399995.0
2007-02-20 16:43:00,1.62553,1.62573,1.62538,1.6257,197100000.0
2007-02-20 16:44:00,1.6257,1.62574,1.62554,1.62567,259799997.0
2007-02-20 16:45:00,1.62548,1.6257,1.62547,1.62561,372500000.0
2007-02-20 16:46:00,1.62559,1.62578,1.62551,1.62562,371299997.0
2007-02-20 16:47:00,1.62538,1.62556,1.62535,1.62555,333799998.0
2007-02-20 16:48:00,1.62555,1.62555,1.62534,1.62536,176600003.0
2007-02-20 16:49:00,1.62539,1.62539,1.62512,1.6253,200100001.0
2007-02-20 16:50:00,1.62518,1.62531,1.62506,1.62514,437000003.0
2007-02-20 16:51:00,1.6252,1.62531,1.62494,1.62494,277500001.0
2007-02-20 16:52:00,1.62509,1.62538,1.62509,1.62538,197300003.0
2007-02-20 16:53:00,1.62541,1.62541,1.62525,1.62525,169299999.0
2007-02-20 16:54:00,1.62523,1.62537,1.62509,1.62509,440200006.0
2007-02-20 16:55:00,1.62518,1.62525,1.62503,1.62521,383299997.0
2007-02-20 16:56:00,1.62503,1.62521,1.62503,1.62517,258599998.0
2007-02-20 16:57:00,1.62519,1.62535,1.62509,1.62528,179100000.0
2007-02-20 16:58:00,1.62505,1.62541,1.62505,1.62532,232500001.0
2007-02-20 16:59:00,1.62535,1.62543,1.62519,1.62539,374100002.0
2007-02-20 17:00:00,1.62534,1.6256,1.62526,1.6256,225200001.0
2007-02-20 17:01:00,1.62553,1.62558,1.6254,1.62557,385199996.0
2007-02-20 17:02:00,1.62537,1.62549,1.62526,1.62541,224500003.0
2007-02-20 17:03:00,1.6254,1.6255,1.6252,1.62541,191199999.0
2007-02-20 17:04:00,1.62537,1.62554,1.62519,1.62538,330899999.0
2007-02-20 17:05:00,1.62538,1.62549,1.62532,1.62546,283500003.0
2007-02-20 17:06:00,1.62531,1.62547,1.62525,1.62543,327499999.0
2007-02-20 17:07:00,1.62537,1.62542,1.62523,1.6253,179600004.0
2007-02-20 17:08:00,1.6254,1.62545,1.62519,1.62537,264000002.0
2007-02-20 17:09:00,1.62535,1.62545,1.62527,1.62545,389500002.0
2007-02-20 17:10:00,1.62537,1.62543,1.6252,1.6252,160599999.0
2007-02-20 17:11:00,1.62546,1.62552,1.62531,1.62547,267499998.0
2007-02-20 17:12:00,1.6253,1.62545,1.62526,1.62545,378699994.0
2007-02-20 17:13:00,1.62541,1.62541,1.62506,1.62507,463600004.0
2007-02-20 17:14:00,1.62522,1.62529,1.62488,1.62488,188800000.0
2007-02-20 17:15:00,1.62466,1.62486,1.62454,1.62465,372900001.0
2007-02-20 17:16:00,1.62457,1.62487,1.62453,1.62462,422800001.0
2007-02-20 17:17:00,1.62456,1.6247,1.62447,1.62455,162900000.0
2007-02-20 17:18:00,1.62444,1.62458,1.62426,1.62447,361800004.0
2007-02-20 17:19:00,1.62429,1.62438,1.62419,1.62422,119000003.0
2007-02-20 17:20:00,1.6242,1.62437,1.62417,1.6243,245500002.0
2007-02-20 17:21:00,1.62422,1.62445,1.62417,1.62432,416600001.0
2007-02-20 17:22:00,1.62436,1.62443,1.62426,1.62432,202900000.0
2007-02-20 17:23:00,1.62426,1.62443,1.6241,1.62424,388600002.0
2007-02-20 17:24:00,1.62428,1.62435,1.62413,1.62431,427700002.0
2007-02-20 17:25:00,1.62425,1.62449,1.62417,1.62449,291699999.0
2007-02-20 17:26:00,1.6245,1.62462,1.6244,1.62452,382799999.0
2007-02-20 17:27:00,1.62452,1.62473,1.62443,1.62463,275699998.0
2007-02-20 17:28:00,1.62459,1.62471,1.62446,1.62446,368900002.0
2007-02-20 17:29:00,1.62474,1.62475,1.62453,1.62468,332199998.0
2007-02-20 17:30:00,1.62461,1.62473,1.62446,1.62461,141799998.0
2007-02-20 17:31:00,1.62454,1.6247,1.62445,1.62462,316600003.0
2007-02-20 17:32:00,1.62451,1.62472,1.62435,1.62462,152399998.0
2007-02-20 17:33:00,1.62471,1.62471,1.62448,1.62448,134100000.0
2007-02-20 17:34:00,1.62447,1.6247,1.62446,1.62462,188000002.0
2007-02-20 17:35:00,1.62462,1.62462,1.62439,1.62439,196000003.0
2007-02-20 17:36:00,1.62421,1.62461,1.62421,1.62461,203100001.0
2007-02-20 17:37:00,1.6245,1.62456,1.62437,1.62437,217700004.0
2007-02-20 17:38:00,1.62435,1.62449,1.62432,1.62449,258900003.0
2007-02-20 17:39:00,1.62431,1.62449,1.62429,1.62432,239699997.0
2007-02-20 17:40:00,1.62429,1.62452,1.62413,1.62442,210799998.0
2007-02-20 17:41:00,1.62448,1.62473,1.62439,1.62463,282800001.0
2007-02-20 17:42:00,1.62467,1.62474,1.62453,1.62456,214100001.0
2007-02-20 17:43:00,1.6244,1.62478,1.6244,1.62475,291500000.0
2007-02-20 17:44:00,1.6247,1.62485,1.62452,1.62465,270000001.0
2007-02-20 17:45:00,1.62461,1.62473,1.62449,1.62457,394599999.0
2007-02-20 17:46:00,1.62473,1.62473,1.62456,1.62466,198399999.0
2007-02-20 17:47:00,1.62453,1.62463,1.62453,1.62462,59899998.0
2007-02-20 17:48:00,1.62456,1.62456,1.62429,1.62448,173399999.0
2007-02-20 17:49:00,1.62458,1.62461,1.62438,1.62445,545400003.0
2007-02-20 17:50:00,1.62442,1.62451,1.62427,1.62441,292399999.0
2007-02-20 17:51:00,1.62426,1.62437,1.62422,1.62435,248800000.0
2007-02-20 17:52:00,1.6243,1.62443,1.62416,1.62443,249200003.0
2007-02-20 17:53:00,1.62424,1.62454,1.62424,1.62445,294800001.0
2007-02-20 17:54:00,1.62447,1.62479,1.62447,1.62469,400900001.0
2007-02-20 17:55:00,1.62461,1.62476,1.62455,1.62467,389700003.0
2007-02-20 17:56:00,1.62468,1.62477,1.62453,1.62458,435600000.0
2007-02-20 17:57:00,1.6247,1.62487,1.62453,1.62474,415699999.0
2007-02-20 17:58:00,1.62466,1.62484,1.62452,1.62469,161900001.0
2007-02-20 17:59:00,1.6248,1.62514,1.6248,1.62514,60699999.0
2007-02-20 18:00:00,1.62519,1.62536,1.62504,1.62513,212400000.0
2007-02-20 18:01:00,1.6244,1.6244,1.6242,1.6244,1791499999.0
2007-02-20 18:02:00,1.6243,1.6243,1.6242,1.6242,1791499999.0
2007-02-20 18:05:00,1.6243,1.6243,1.6243,1.6243,1791499999.0
2007-02-20 18:06:00,1.6242,1.6243,1.6242,1.6243,1791499999.0
2007-02-20 18:07:00,1.6244,1.6244,1.6244,1.6244,1791499999.0
2007-02-20 18:09:00,1.62504,1.62515,1.62485,1.62503,1791499999.0
2007-02-20 18:10:00,1.6244,1.6244,1.6244,1.6244,1616599997.0
2007-02-20 18:11:00,1.62504,1.62521,1.62495,1.62512,1616599997.0
2007-02-20 18:12:00,1.62505,1.62514,1.62483,1.62493,1929500002.0
2007-02-20 18:13:00,1.62489,1.62499,1.6247,1.6247,1467499995.0
2007-02-20 18:15:00,1.62486,1.62486,1.62455,1.62456,848199999.0
2007-02-20 18:16:00,1.6241,1.6242,1.6241,1.6242,2132100013.0
2007-02-20 18:17:00,1.62451,1.6246,1.62423,1.6245,2132100013.0
2007-02-20 18:18:00,1.62443,1.62467,1.62431,1.6246,711700007.0
2007-02-20 18:19:00,1.62467,1.62476,1.62448,1.62459,2009800003.0
2007-02-20 18:20:00,1.62465,1.62471,1.62443,1.62443,2095800002.0
2007-02-20 18:21:00,1.62455,1.62459,1.62437,1.6244,591099999.0
2007-02-20 18:22:00,1.6246,1.62466,1.62448,1.62452,863399998.0
2007-02-20 18:23:00,1.6241,1.6241,1.624,1.624,1258200000.0
2007-02-20 18:25:00,1.6239,1.624,1.6239,1.6239,1258200000.0
2007-02-20 18:26:00,1.6238,1.6239,1.6238,1.6239,1258200000.0
2007-02-20 18:27:00,1.62458,1.62463,1.62429,1.62457,1258200000.0
2007-02-20 18:29:00,1.62458,1.62469,1.62447,1.62455,1522900002.0
2007-02-20 18:30:00,1.62454,1.62476,1.62449,1.62468,619000005.0
2007-02-20 18:31:00,1.62472,1.62481,1.62463,1.62473,1245600009.0
2007-02-20 18:32:00,1.62472,1.6249,1.62463,1.62476,1321800006.0
2007-02-20 18:33:00,1.62478,1.62485,1.62463,1.62485,2137200008.0
2007-02-20 18:34:00,1.6242,1.6242,1.6242,1.6242,1510599992.0
2007-02-20 18:36:00,1.62465,1.6247,1.62446,1.62458,1510599992.0
2007-02-20 18:37:00,1.6241,1.6242,1.6241,1.6241,1717300010.0
2007-02-20 18:38:00,1.62444,1.62457,1.6243,1.62453,1717300010.0
2007-02-20 18:39:00,1.6246,1.62473,1.6245,1.62465,1474199995.0
2007-02-20 18:40:00,1.6243,1.6243,1.6242,1.6243,840099997.0
2007-02-20 18:41:00,1.62453,1.62473,1.6244,1.62451,840099997.0
2007-02-20 18:42:00,1.62462,1.62474,1.62452,1.62458,1432500007.0
2007-02-20 18:43:00,1.62466,1.62469,1.62447,1.62454,389599996.0
2007-02-20 18:44:00,1.62462,1.62462,1.62418,1.62452,825299991.0
2007-02-20 18:45:00,1.62452,1.62452,1.62421,1.62436,458799999.0
2007-02-20 18:46:00,1.62446,1.62457,1.62434,1.62451,255400003.0
2007-02-20 18:47:00,1.62454,1.62454,1.62435,1.62435,209400001.0
2007-02-20 18:48:00,1.62441,1.62451,1.62431,1.62433,1039800010.0
2007-02-20 18:49:00,1.6245,1.62462,1.62441,1.62462,286100001.0
2007-02-20 18:50:00,1.62446,1.62458,1.62433,1.62444,914600007.0
2007-02-20 18:51:00,1.62438,1.62465,1.62438,1.62463,1628800012.0
2007-02-20 18:52:00,1.62449,1.62476,1.62449,1.62468,1487800003.0
2007-02-20 18:53:00,1.62441,1.62462,1.62427,1.62455,1416000009.0
2007-02-20 18:54:00,1.62449,1.62461,1.62439,1.62441,790200003.0
2007-02-20 18:55:00,1.62447,1.62458,1.62432,1.62432,1448700003.0
2007-02-20 18:56:00,1.62441,1.62452,1.62431,1.62447,856700002.0
2007-02-20 18:57:00,1.62444,1.62444,1.62422,1.62436,480900000.0
2007-02-20 18:58:00,1.62443,1.62455,1.62425,1.6245,1153400009.0
2007-02-20 18:59:00,1.6244,1.62458,1.62436,1.6245,1550700004.0
2007-02-20 19:00:00,1.62448,1.62463,1.62438,1.6245,525600003.0
2007-02-20 19:01:00,1.6246,1.6246,1.62425,1.62434,179699999.0
2007-02-20 19:02:00,1.62431,1.62434,1.62412,1.62417,873100009.0
2007-02-20 19:03:00,1.6241,1.6242,1.6241,1.6242,355799999.0
2007-02-20 19:04:00,1.6241,1.6242,1.6241,1.6242,260200000.0
2007-02-20 19:05:00,1.62425,1.62439,1.62405,1.62409,864700005.0
2007-02-20 19:06:00,1.62422,1.62441,1.62412,1.62428,2007800008.0
2007-02-20 19:07:00,1.62429,1.62447,1.6242,1.62422,975499996.0
2007-02-20 19:08:00,1.62434,1.62457,1.62434,1.62448,1699100009.0
2007-02-20 19:09:00,1.62448,1.62452,1.62425,1.62428,1446100007.0
2007-02-20 19:10:00,1.62436,1.62452,1.62421,1.62439,641800004.0
2007-02-20 19:11:00,1.62435,1.62435,1.62419,1.6242,1455800005.0
2007-02-20 19:12:00,1.62416,1.62438,1.62416,1.62432,937800006.0
2007-02-20 19:13:00,1.62429,1.62432,1.62419,1.62426,524500003.0
2007-02-20 19:14:00,1.62422,1.62433,1.62412,1.62426,458199998.0
2007-02-20 19:15:00,1.62433,1.62433,1.62409,1.6242,1256599998.0
2007-02-20 19:16:00,1.62415,1.62417,1.62392,1.62392,584000003.0
2007-02-20 19:17:00,1.62407,1.62416,1.62392,1.62405,747500002.0
2007-02-20 19:18:00,1.6241,1.6241,1.62387,1.62387,707700001.0
2007-02-20 19:19:00,1.62384,1.62401,1.62379,1.624,761699996.0
2007-02-20 19:20:00,1.62397,1.62404,1.62377,1.624,1138000005.0
2007-02-20 19:21:00,1.62407,1.62414,1.62393,1.62393,1035800004.0
2007-02-20 19:22:00,1.62391,1.62405,1.62373,1.62395,400099999.0
2007-02-20 19:23:00,1.62387,1.624,1.6238,1.62395,701900007.0
2007-02-20 19:24:00,1.62397,1.62407,1.62386,1.62395,671600009.0
2007-02-20 19:25:00,1.62393,1.624,1.62372,1.62372,868300006.0
2007-02-20 19:26:00,1.62391,1.62405,1.62382,1.624,914200006.0
2007-02-20 19:27:00,1.6239,1.62409,1.62385,1.62406,1270600007.0
2007-02-20 19:28:00,1.62396,1.62415,1.62395,1.62408,469699997.0
2007-02-20 19:29:00,1.62394,1.62415,1.62379,1.62393,691100001.0
2007-02-20 19:31:00,1.62413,1.62429,1.62397,1.62418,1276599999.0
2007-02-20 19:32:00,1.62416,1.62421,1.62399,1.624,684599995.0
2007-02-20 19:33:00,1.62402,1.62428,1.62402,1.62418,1062299997.0
2007-02-20 19:34:00,1.62412,1.62437,1.624,1.6242,1729600000.0
2007-02-20 19:35:00,1.62384,1.62416,1.62349,1.62416,1011200006.0
2007-02-20 19:36:00,1.62422,1.62422,1.62386,1.62396,692800000.0
2007-02-20 19:37:00,1.62413,1.62422,1.624,1.62415,454000003.0
2007-02-20 19:38:00,1.6241,1.62425,1.62405,1.62411,716300003.0
2007-02-20 19:39:00,1.62412,1.6243,1.62401,1.62417,1159099995.0
2007-02-20 19:40:00,1.62421,1.62425,1.62405,1.62405,476299994.0
2007-02-20 19:41:00,1.62416,1.6242,1.62406,1.62409,456000004.0
2007-02-20 19:42:00,1.6242,1.62427,1.6241,1.62416,750700002.0
2007-02-20 19:43:00,1.62419,1.62425,1.62405,1.62415,389800003.0
2007-02-20 19:44:00,1.62376,1.62431,1.62346,1.62383,994700000.0
2007-02-20 19:45:00,1.62406,1.6242,1.624,1.6242,363400001.0
2007-02-20 19:46:00,1.62416,1.62423,1.62403,1.62407,646500002.0
2007-02-20 19:47:00,1.62412,1.62422,1.62398,1.62413,265800001.0
2007-02-20 19:48:00,1.6238,1.62419,1.62377,1.62412,775700012.0
2007-02-20 19:49:00,1.62418,1.62425,1.62405,1.62425,1513500000.0
2007-02-20 19:50:00,1.62416,1.62421,1.62403,1.62411,206700002.0
2007-02-20 19:51:00,1.62406,1.62415,1.62398,1.62407,392400005.0
2007-02-20 19:52:00,1.62402,1.62402,1.62383,1.62395,393199997.0
2007-02-20 19:53:00,1.62404,1.62412,1.62389,1.624,683700006.0
2007-02-20 19:54:00,1.62388,1.62402,1.62384,1.62392,296499997.0
2007-02-20 19:55:00,1.62398,1.62405,1.62385,1.62398,611300002.0
2007-02-20 19:56:00,1.624,1.62405,1.62383,1.62392,1196200007.0
2007-02-20 19:57:00,1.62387,1.62399,1.62375,1.6239,1212400007.0
2007-02-20 19:58:00,1.62388,1.62399,1.62372,1.62372,1525300003.0
2007-02-20 19:59:00,1.62391,1.62402,1.62379,1.62388,1121600009.0
2007-02-20 20:00:00,1.62396,1.62403,1.62376,1.62387,591000005.0
2007-02-20 20:01:00,1.62375,1.62387,1.62358,1.62372,738599998.0
2007-02-20 20:02:00,1.62361,1.62385,1.62361,1.62382,430699998.0
2007-02-20 20:03:00,1.6238,1.62397,1.62378,1.62389,284600000.0
2007-02-20 20:04:00,1.62394,1.62395,1.62378,1.62387,319600003.0
2007-02-20 20:05:00,1.62386,1.62401,1.62382,1.62401,409200001.0
2007-02-20 20:06:00,1.62399,1.62413,1.62397,1.62413,408600007.0
2007-02-20 20:07:00,1.62412,1.62412,1.62389,1.62389,206800000.0
2007-02-20 20:08:00,1.62396,1.62412,1.62389,1.62397,1531999994.0
2007-02-20 20:09:00,1.62391,1.62407,1.6239,1.624,457700006.0
2007-02-20 20:10:00,1.62403,1.62409,1.62393,1.62396,356399998.0
2007-02-20 20:11:00,1.62394,1.62409,1.6239,1.62409,884000000.0
2007-02-20 20:12:00,1.62398,1.62415,1.62398,1.624,324299999.0
2007-02-20 20:13:00,1.62407,1.62417,1.62389,1.62391,1858500002.0
2007-02-20 20:14:00,1.62391,1.62407,1.62385,1.62397,703100004.0
2007-02-20 20:15:00,1.62388,1.6242,1.62388,1.6242,1113300005.0
2007-02-20 20:16:00,1.62413,1.62421,1.62396,1.62417,1682099999.0
2007-02-20 20:17:00,1.62422,1.62425,1.62399,1.6242,418199996.0
2007-02-20 20:18:00,1.62416,1.62423,1.62402,1.62418,494700001.0
2007-02-20 20:21:00,1.62417,1.6244,1.62406,1.6243,757500007.0
2007-02-20 20:22:00,1.62428,1.62443,1.62426,1.62443,674600007.0
2007-02-20 20:23:00,1.62423,1.62448,1.62418,1.62435,1353000001.0
2007-02-20 20:24:00,1.62438,1.62445,1.62423,1.6244,596399993.0
2007-02-20 20:25:00,1.62426,1.62438,1.62415,1.62425,784799988.0
2007-02-20 20:26:00,1.62428,1.62441,1.6242,1.6242,310799998.0
2007-02-20 20:27:00,1.62418,1.62425,1.62409,1.62425,468200000.0
2007-02-20 20:29:00,1.62432,1.62451,1.62417,1.62432,1651899996.0
2007-02-20 20:32:00,1.6241,1.6241,1.624,1.624,464500003.0
2007-02-20 20:33:00,1.62433,1.62445,1.6242,1.6242,464500003.0
2007-02-20 20:34:00,1.62431,1.62436,1.62412,1.62412,285100006.0
2007-02-20 20:35:00,1.62412,1.62438,1.62412,1.62438,503200005.0
2007-02-20 20:36:00,1.62435,1.62445,1.6241,1.62435,784399998.0
2007-02-20 20:37:00,1.62438,1.62448,1.6242,1.62435,1102100010.0
2007-02-20 20:38:00,1.62435,1.6244,1.62417,1.6242,1898300010.0
2007-02-20 20:39:00,1.62432,1.62435,1.62414,1.62416,1143400001.0
2007-02-20 20:40:00,1.6244,1.62445,1.6242,1.6242,1243700006.0
2007-02-20 20:41:00,1.62399,1.62437,1.62377,1.62429,405800003.0
2007-02-20 20:42:00,1.62414,1.62431,1.62393,1.62412,268500005.0
2007-02-20 20:43:00,1.6242,1.6244,1.62409,1.62409,776899999.0
2007-02-20 20:44:00,1.62422,1.6243,1.62403,1.62403,962400001.0
2007-02-20 20:45:00,1.62424,1.62424,1.62403,1.62423,961200003.0
2007-02-20 20:46:00,1.62435,1.62435,1.62404,1.62423,322299998.0
2007-02-20 20:47:00,1.62435,1.62446,1.62425,1.62432,886899996.0
2007-02-20 20:48:00,1.6242,1.62448,1.6242,1.6244,1412900010.0
2007-02-20 20:49:00,1.6242,1.6245,1.62417,1.62446,957600009.0
2007-02-20 20:50:00,1.62439,1.62451,1.62423,1.62432,1870999996.0
2007-02-20 20:51:00,1.62431,1.62439,1.6242,1.62424,374000001.0
2007-02-20 20:52:00,1.62442,1.62445,1.62422,1.62435,1621000013.0
2007-02-20 20:53:00,1.62442,1.62452,1.62432,1.62436,1685699994.0
2007-02-20 20:54:00,1.62444,1.62449,1.62424,1.62429,795199995.0
2007-02-20 20:55:00,1.62432,1.62444,1.62428,1.62439,609900001.0
2007-02-20 20:56:00,1.624,1.6242,1.624,1.6242,1546200014.0
2007-02-20 20:57:00,1.6241,1.6241,1.6241,1.6241,1546200014.0
2007-02-20 20:58:00,1.624,1.6241,1.6239,1.624,1546200014.0
2007-02-20 20:59:00,1.6239,1.6241,1.6239,1.624,1546200014.0
2007-02-20 21:02:00,1.6245,1.62455,1.62437,1.6244,1546200014.0
2007-02-20 21:03:00,1.62448,1.62455,1.6243,1.62433,1251000009.0
2007-02-20 21:04:00,1.62443,1.62443,1.62424,1.62425,142500001.0
2007-02-20 21:05:00,1.62445,1.62445,1.6239,1.62412,954800000.0
2007-02-20 21:06:00,1.6244,1.62453,1.62425,1.62447,593899999.0
2007-02-20 21:07:00,1.6245,1.6245,1.62436,1.62439,464599996.0
2007-02-20 21:08:00,1.6245,1.62455,1.62435,1.62449,345699996.0
2007-02-20 21:09:00,1.62438,1.62453,1.62429,1.62442,550200004.0
2007-02-20 21:10:00,1.62455,1.62455,1.62442,1.62449,954200003.0
2007-02-20 21:11:00,1.62453,1.62454,1.62439,1.62445,618700006.0
2007-02-20 21:12:00,1.62447,1.62455,1.6244,1.62454,382599997.0
2007-02-20 21:13:00,1.62398,1.62443,1.62371,1.62398,1192000003.0
2007-02-20 21:14:00,1.62438,1.62449,1.62427,1.62445,772000011.0
2007-02-20 21:15:00,1.62438,1.62443,1.62419,1.6242,729800000.0
2007-02-20 21:16:00,1.6243,1.62448,1.6241,1.6242,745900003.0
2007-02-20 21:17:00,1.6243,1.62436,1.62414,1.62414,1445900004.0
2007-02-20 21:18:00,1.62435,1.62435,1.62414,1.62435,543599996.0
2007-02-20 21:19:00,1.62416,1.6243,1.62407,1.62423,787400001.0
2007-02-20 21:22:00,1.62433,1.62447,1.62417,1.62437,1726599999.0
2007-02-20 21:23:00,1.62425,1.62449,1.62414,1.6243,1216300008.0
2007-02-20 21:24:00,1.6243,1.6243,1.62411,1.62419,784899999.0
2007-02-20 21:25:00,1.6243,1.62435,1.62392,1.6241,1162900005.0
2007-02-20 21:26:00,1.62427,1.6243,1.62412,1.62413,614899999.0
2007-02-20 21:27:00,1.62422,1.62433,1.62417,1.62433,661499998.0
2007-02-20 21:28:00,1.62381,1.62422,1.62365,1.62387,642300001.0
2007-02-20 21:29:00,1.62419,1.62433,1.6241,1.62422,489100001.0
2007-02-20 21:30:00,1.62417,1.62417,1.62396,1.62399,467100003.0
2007-02-20 21:31:00,1.62415,1.62415,1.62397,1.62415,635999998.0
2007-02-20 21:32:00,1.62404,1.62422,1.62385,1.62398,1964800009.0
2007-02-20 21:33:00,1.62402,1.62407,1.62392,1.62392,149599999.0
2007-02-20 21:34:00,1.62409,1.62414,1.62392,1.62392,1325100006.0
2007-02-20 21:35:00,1.62392,1.62412,1.62392,1.62408,921100003.0
2007-02-20 21:36:00,1.62414,1.62424,1.62402,1.6242,393200002.0
2007-02-20 21:37:00,1.62418,1.62424,1.62404,1.62404,420100001.0
2007-02-20 21:38:00,1.62405,1.62423,1.62404,1.62419,372999999.0
2007-02-20 21:39:00,1.62407,1.62427,1.62405,1.62412,207799999.0
2007-02-20 21:40:00,1.62424,1.62434,1.62411,1.62413,534600007.0
2007-02-20 21:41:00,1.62411,1.62435,1.62408,1.6243,730599994.0
2007-02-20 21:42:00,1.6242,1.62435,1.62414,1.62427,523900003.0
2007-02-20 21:43:00,1.62422,1.62437,1.62422,1.62433,1312699999.0
2007-02-20 21:44:00,1.62429,1.62438,1.62418,1.6243,1392000002.0
2007-02-20 21:45:00,1.62427,1.62437,1.62413,1.6242,706200001.0
2007-02-20 21:46:00,1.62427,1.62437,1.62416,1.6242,1398900005.0
2007-02-20 21:47:00,1.6242,1.62438,1.62417,1.6243,1367500005.0
2007-02-20 21:48:00,1.62427,1.62437,1.62417,1.6243,585400001.0
2007-02-20 21:49:00,1.6243,1.6244,1.62413,1.62415,1368900006.0
2007-02-20 21:50:00,1.62413,1.62428,1.62407,1.62428,242100000.0
2007-02-20 21:51:00,1.62419,1.62441,1.62415,1.62431,507100002.0
2007-02-20 21:52:00,1.62437,1.62449,1.62422,1.62422,1704500007.0
2007-02-20 21:53:00,1.6244,1.62445,1.62427,1.62435,402200005.0
2007-02-20 21:54:00,1.62442,1.6245,1.62418,1.62424,225200001.0
2007-02-20 21:55:00,1.62406,1.62418,1.62393,1.6241,582200003.0
2007-02-20 21:56:00,1.62414,1.62417,1.62398,1.62406,522999999.0
2007-02-20 21:57:00,1.62408,1.62421,1.62405,1.62409,462399995.0
2007-02-20 21:58:00,1.6241,1.62414,1.62398,1.62405,767800001.0
2007-02-20 21:59:00,1.62389,1.62406,1.62382,1.62393,1350600001.0
2007-02-20 22:00:00,1.6239,1.62409,1.62387,1.62403,726900001.0
2007-02-20 22:01:00,1.624,1.62407,1.624,1.62405,254700001.0
2007-02-20 22:02:00,1.62405,1.62407,1.62382,1.62382,1197900006.0
2007-02-20 22:03:00,1.62407,1.62412,1.62389,1.62402,439400000.0
2007-02-20 22:04:00,1.62397,1.62404,1.62381,1.62401,675899996.0
2007-02-20 22:05:00,1.62404,1.62413,1.62397,1.62413,346799999.0
2007-02-20 22:06:00,1.62415,1.62423,1.62392,1.62414,373600000.0
2007-02-20 22:07:00,1.62413,1.62425,1.62408,1.62413,118000000.0
2007-02-20 22:08:00,1.62425,1.62425,1.62393,1.62408,407400000.0
2007-02-20 22:09:00,1.62405,1.62428,1.62402,1.62428,403800000.0
2007-02-20 22:10:00,1.62436,1.62439,1.62411,1.62411,174700002.0
2007-02-20 22:11:00,1.62425,1.62425,1.6241,1.6241,151900000.0
2007-02-20 22:12:00,1.62419,1.62431,1.62396,1.62402,653100002.0
2007-02-20 22:13:00,1.6238,1.62407,1.6238,1.62397,270700001.0
2007-02-20 22:14:00,1.624,1.62405,1.62385,1.6239,179900001.0
2007-02-20 22:15:00,1.62382,1.62418,1.6238,1.62415,831800002.0
2007-02-20 22:16:00,1.62412,1.62412,1.62392,1.62395,268200003.0
2007-02-20 22:17:00,1.6242,1.62427,1.6242,1.62427,154200003.0
2007-02-20 22:18:00,1.62404,1.62423,1.62404,1.62423,306600004.0
2007-02-20 22:19:00,1.62425,1.62425,1.62399,1.62412,353300006.0
2007-02-20 22:20:00,1.62367,1.62416,1.62366,1.62415,352299996.0
2007-02-20 22:21:00,1.62422,1.62434,1.6241,1.6242,342300003.0
2007-02-20 22:22:00,1.6242,1.62435,1.62409,1.62412,812699999.0
2007-02-20 22:23:00,1.62423,1.62437,1.62417,1.62428,285800002.0
2007-02-20 22:24:00,1.62409,1.62428,1.62407,1.62422,240500000.0
2007-02-20 22:25:00,1.62427,1.62427,1.62392,1.62392,698700000.0
2007-02-20 22:26:00,1.6241,1.62424,1.62393,1.62406,925100011.0
2007-02-20 22:27:00,1.62422,1.62426,1.62378,1.62378,336999999.0
2007-02-20 22:28:00,1.62412,1.62417,1.62395,1.62396,748100004.0
2007-02-20 22:29:00,1.62398,1.62417,1.62389,1.62417,853200008.0
2007-02-20 22:30:00,1.62382,1.62427,1.62371,1.62397,718900002.0
2007-02-20 22:31:00,1.62415,1.62415,1.62385,1.62397,193000001.0
2007-02-20 22:32:00,1.624,1.62415,1.624,1.62415,214100001.0
2007-02-20 22:33:00,1.624,1.62425,1.62397,1.62425,221499998.0
2007-02-20 22:34:00,1.62425,1.62425,1.6241,1.6241,418500004.0
2007-02-20 22:35:00,1.62414,1.62422,1.62402,1.62412,164500002.0
2007-02-20 22:36:00,1.62404,1.62425,1.62404,1.6242,695699999.0
2007-02-20 22:37:00,1.62418,1.62425,1.62399,1.62409,470500000.0
2007-02-20 22:38:00,1.62415,1.62423,1.62397,1.624,427800000.0
2007-02-20 22:39:00,1.62408,1.62413,1.6238,1.62396,585999997.0
2007-02-20 22:40:00,1.62414,1.62427,1.62395,1.62414,706100006.0
2007-02-20 22:41:00,1.62428,1.62445,1.62414,1.62429,631499997.0
2007-02-20 22:42:00,1.62431,1.6245,1.62427,1.62441,496699995.0
2007-02-20 22:43:00,1.62441,1.62463,1.62412,1.62456,1093700005.0
2007-02-20 22:44:00,1.62458,1.6248,1.62448,1.62466,288499998.0
2007-02-20 22:45:00,1.62457,1.62465,1.62434,1.62453,356700005.0
2007-02-20 22:46:00,1.62432,1.6245,1.6242,1.62439,174300001.0
2007-02-20 22:47:00,1.62443,1.62443,1.62421,1.62422,143800000.0
2007-02-20 22:48:00,1.62436,1.62442,1.62417,1.62422,345900000.0
2007-02-20 22:49:00,1.62429,1.6245,1.6242,1.62435,727700008.0
2007-02-20 22:50:00,1.6244,1.62462,1.62437,1.62453,241300000.0
2007-02-20 22:51:00,1.62451,1.62452,1.62426,1.6243,517099999.0
2007-02-20 22:52:00,1.62443,1.62443,1.62406,1.62414,398800006.0
2007-02-20 22:53:00,1.62448,1.62448,1.62429,1.62433,178200001.0
2007-02-20 22:54:00,1.62438,1.6244,1.62412,1.62414,567600006.0
2007-02-20 22:55:00,1.62438,1.62438,1.6242,1.6242,106700000.0
2007-02-20 22:56:00,1.62444,1.62447,1.62418,1.62447,196300001.0
2007-02-20 22:57:00,1.62439,1.62451,1.62427,1.62431,377500003.0
2007-02-20 22:58:00,1.6243,1.62449,1.62418,1.62448,274900001.0
2007-02-20 22:59:00,1.62438,1.6244,1.62398,1.62398,424800001.0
2007-02-20 23:00:00,1.62387,1.62423,1.62387,1.62414,169600001.0
2007-02-20 23:01:00,1.62434,1.62448,1.62423,1.62436,131999999.0
2007-02-20 23:02:00,1.62425,1.62442,1.62425,1.62427,310499999.0
2007-02-20 23:03:00,1.62432,1.62432,1.62404,1.62422,310999997.0
2007-02-20 23:04:00,1.62415,1.62452,1.62415,1.62445,217600002.0
2007-02-20 23:05:00,1.62432,1.62445,1.62421,1.62434,153999999.0
2007-02-20 23:06:00,1.62421,1.62443,1.62421,1.6243,384300003.0
2007-02-20 23:07:00,1.6242,1.62434,1.62412,1.62418,230000000.0
2007-02-20 23:08:00,1.62415,1.62437,1.62415,1.6243,179299997.0
2007-02-20 23:09:00,1.62432,1.62449,1.6243,1.6243,391400005.0
2007-02-20 23:10:00,1.62421,1.62433,1.62412,1.62428,214900001.0
2007-02-20 23:11:00,1.62432,1.62442,1.62417,1.6243,201299999.0
2007-02-20 23:12:00,1.62437,1.62466,1.62437,1.62466,350200005.0
2007-02-20 23:13:00,1.62461,1.62461,1.62424,1.62424,210500000.0
2007-02-20 23:14:00,1.62425,1.62445,1.62417,1.62437,320700002.0
2007-02-20 23:15:00,1.62438,1.62438,1.62425,1.62425,63200000.0
2007-02-20 23:16:00,1.62443,1.62445,1.62428,1.62434,270499999.0
2007-02-20 23:17:00,1.6244,1.62447,1.62399,1.62399,386099999.0
2007-02-20 23:18:00,1.6244,1.62448,1.62426,1.6244,318899995.0
2007-02-20 23:19:00,1.62452,1.62452,1.62435,1.62435,60599998.0
2007-02-20 23:20:00,1.62449,1.62449,1.62437,1.62449,80700002.0
2007-02-20 23:21:00,1.6244,1.6244,1.62419,1.62435,290199999.0
2007-02-20 23:22:00,1.62431,1.62435,1.62423,1.62435,92900000.0
2007-02-20 23:23:00,1.62436,1.62439,1.62427,1.62433,133400002.0
2007-02-20 23:24:00,1.62424,1.62434,1.62413,1.62434,285999998.0
2007-02-20 23:25:00,1.62424,1.62435,1.62409,1.62422,150700000.0
2007-02-20 23:26:00,1.62432,1.62432,1.62425,1.62425,90300002.0
2007-02-20 23:27:00,1.62408,1.62438,1.62408,1.62434,334499999.0
2007-02-20 23:28:00,1.6243,1.62438,1.6242,1.6243,186700001.0
2007-02-20 23:29:00,1.62423,1.62423,1.62408,1.62412,191799999.0
2007-02-20 23:30:00,1.62416,1.62424,1.62399,1.62413,395299999.0
2007-02-20 23:31:00,1.62407,1.62428,1.62406,1.62419,437700008.0
2007-02-20 23:32:00,1.62413,1.62413,1.62385,1.6241,405600009.0
2007-02-20 23:33:00,1.62415,1.62417,1.62403,1.62404,149999999.0
2007-02-20 23:34:00,1.62416,1.62424,1.62407,1.62415,150999998.0
2007-02-20 23:35:00,1.62408,1.62408,1.62386,1.6239,197400000.0
2007-02-20 23:36:00,1.6241,1.62418,1.62399,1.62414,208300002.0
2007-02-20 23:37:00,1.624,1.6241,1.624,1.6241,54100000.0
2007-02-20 23:38:00,1.62411,1.62411,1.62388,1.62393,227700003.0
2007-02-20 23:39:00,1.62417,1.62423,1.62413,1.62423,66499999.0
2007-02-20 23:40:00,1.6237,1.62406,1.62361,1.62386,140800000.0
2007-02-20 23:41:00,1.62425,1.62432,1.62407,1.6242,346599999.0
2007-02-20 23:42:00,1.6242,1.62427,1.624,1.624,320499998.0
2007-02-20 23:43:00,1.62423,1.62423,1.62411,1.62411,70999999.0
2007-02-20 23:44:00,1.62393,1.62414,1.62393,1.62414,271000001.0
2007-02-20 23:45:00,1.624,1.62419,1.624,1.62419,76399999.0
2007-02-20 23:46:00,1.62421,1.62435,1.62414,1.62424,262599999.0
2007-02-20 23:47:00,1.6243,1.62441,1.62415,1.62427,274500002.0
2007-02-20 23:48:00,1.62429,1.62434,1.62408,1.62408,334800007.0
2007-02-20 23:49:00,1.62399,1.62409,1.62387,1.62394,362400001.0
2007-02-20 23:50:00,1.62402,1.62423,1.62402,1.62423,136499998.0
2007-02-20 23:51:00,1.62412,1.62425,1.62411,1.6242,272100004.0
2007-02-20 23:52:00,1.62418,1.62418,1.62387,1.62404,176800001.0
2007-02-20 23:53:00,1.62417,1.62423,1.62393,1.6241,156900000.0
2007-02-20 23:54:00,1.62401,1.62415,1.62381,1.624,158500000.0
2007-02-20 23:55:00,1.62405,1.62417,1.624,1.62413,69500000.0
2007-02-20 23:56:00,1.62405,1.62418,1.62405,1.62418,75099998.0
2007-02-20 23:57:00,1.6243,1.6244,1.62417,1.62417,218000002.0
2007-02-20 23:58:00,1.62434,1.6245,1.62425,1.6245,141999997.0
2007-02-20 23:59:00,1.62443,1.62453,1.62423,1.62445,346199999.0
2007-02-21 00:00:00,1.62439,1.62439,1.62432,1.62432,55100000.0
2007-02-21 00:01:00,1.6242,1.6242,1.62405,1.62405,60099998.0
2007-02-21 00:02:00,1.62431,1.62434,1.62419,1.62429,119600000.0
2007-02-21 00:03:00,1.62427,1.62435,1.62427,1.62435,35200000.0
2007-02-21 00:04:00,1.62426,1.62439,1.62416,1.62416,218200003.0
2007-02-21 00:05:00,1.6242,1.62429,1.62412,1.62421,298000001.0
2007-02-21 00:06:00,1.624,1.62415,1.624,1.62415,28000000.0
2007-02-21 00:07:00,1.62407,1.62428,1.62399,1.62411,474799997.0
2007-02-21 00:08:00,1.62411,1.62418,1.62401,1.62404,223500006.0
2007-02-21 00:09:00,1.62425,1.62425,1.62402,1.62406,298000000.0
2007-02-21 00:10:00,1.62422,1.62432,1.62414,1.62417,133300000.0
2007-02-21 00:11:00,1.62426,1.62435,1.62417,1.6243,354800001.0
2007-02-21 00:12:00,1.62408,1.62427,1.62408,1.62427,87799999.0
2007-02-21 00:13:00,1.62423,1.62423,1.62397,1.62397,163699998.0
2007-02-21 00:14:00,1.62413,1.62419,1.62401,1.62407,168500007.0
2007-02-21 00:15:00,1.62408,1.62418,1.62407,1.62417,111400003.0
2007-02-21 00:16:00,1.62405,1.62415,1.62405,1.62415,57300001.0
2007-02-21 00:17:00,1.62412,1.62429,1.62381,1.62408,348800005.0
2007-02-21 00:18:00,1.62396,1.62425,1.62393,1.62425,263199997.0
2007-02-21 00:19:00,1.6242,1.62425,1.6242,1.62425,55900002.0
2007-02-21 00:20:00,1.62422,1.62422,1.62395,1.624,433100003.0
2007-02-21 00:21:00,1.6241,1.62415,1.6239,1.62392,337200002.0
2007-02-21 00:22:00,1.6238,1.62399,1.62351,1.62386,275200002.0
2007-02-21 00:23:00,1.62412,1.62415,1.62401,1.62401,124500002.0
2007-02-21 00:24:00,1.62416,1.62417,1.62386,1.62386,253599997.0
2007-02-21 00:25:00,1.62398,1.62408,1.62392,1.62408,133600002.0
2007-02-21 00:26:00,1.62407,1.62415,1.62395,1.62407,143500001.0
2007-02-21 00:27:00,1.62408,1.62418,1.62401,1.62417,216500000.0
2007-02-21 00:28:00,1.62372,1.62418,1.62361,1.624,445900002.0
2007-02-21 00:29:00,1.6242,1.6242,1.6241,1.6241,24400000.0
2007-02-21 00:30:00,1.62425,1.62425,1.62404,1.6241,241100001.0
2007-02-21 00:31:00,1.62356,1.62416,1.6235,1.62416,165599999.0
2007-02-21 00:32:00,1.62405,1.62418,1.62404,1.62417,62800000.0
2007-02-21 00:33:00,1.62382,1.62424,1.6238,1.62405,194100000.0
2007-02-21 00:34:00,1.62377,1.62415,1.62365,1.62365,427200000.0
2007-02-21 00:35:00,1.62377,1.62399,1.62353,1.62399,317499998.0
2007-02-21 00:36:00,1.62388,1.62405,1.62365,1.62398,370000004.0
2007-02-21 00:37:00,1.62412,1.62425,1.62389,1.62422,509100000.0
2007-02-21 00:38:00,1.62405,1.62427,1.62392,1.62416,286100003.0
2007-02-21 00:39:00,1.62397,1.62413,1.62359,1.62413,287200002.0
2007-02-21 00:40:00,1.62425,1.62425,1.6241,1.6241,123900001.0
2007-02-21 00:41:00,1.62418,1.62425,1.62412,1.6242,60600000.0
2007-02-21 00:42:00,1.6241,1.62425,1.62406,1.62418,167399999.0
2007-02-21 00:43:00,1.62415,1.62431,1.62388,1.62416,353700003.0
2007-02-21 00:44:00,1.62385,1.62407,1.62371,1.62406,444500001.0
2007-02-21 00:45:00,1.62417,1.62423,1.62405,1.62415,200700000.0
2007-02-21 00:46:00,1.62402,1.62425,1.62402,1.6242,143699998.0
2007-02-21 00:47:00,1.6242,1.6242,1.62404,1.62406,178899998.0
2007-02-21 00:48:00,1.62388,1.62407,1.62381,1.62403,356799996.0
2007-02-21 00:49:00,1.62415,1.62426,1.62404,1.6241,226799999.0
2007-02-21 00:50:00,1.62407,1.62419,1.62399,1.62418,325000002.0
2007-02-21 00:51:00,1.624,1.62415,1.6238,1.62405,158799997.0
2007-02-21 00:52:00,1.62403,1.62413,1.62386,1.62413,246299996.0
2007-02-21 00:53:00,1.62407,1.62415,1.62395,1.62395,294800005.0
2007-02-21 00:54:00,1.62407,1.62415,1.62394,1.6241,165500001.0
2007-02-21 00:55:00,1.6241,1.62418,1.62394,1.624,284300000.0
2007-02-21 00:56:00,1.62353,1.62403,1.62345,1.62383,130200001.0
2007-02-21 00:57:00,1.62382,1.62414,1.62382,1.62401,359399999.0
2007-02-21 00:58:00,1.62395,1.62424,1.62386,1.62409,202999999.0
2007-02-21 00:59:00,1.62395,1.62423,1.62395,1.62423,83100002.0
2007-02-21 01:00:00,1.62393,1.62409,1.62378,1.6239,200099997.0
2007-02-21 01:01:00,1.62425,1.6243,1.62411,1.62425,408299997.0
2007-02-21 01:02:00,1.62392,1.62395,1.62367,1.62387,243399996.0
2007-02-21 01:03:00,1.62356,1.62383,1.62356,1.62383,87099998.0
2007-02-21 01:04:00,1.62431,1.62438,1.62418,1.62431,413500001.0
2007-02-21 01:05:00,1.62405,1.62414,1.62386,1.62405,287599997.0
2007-02-21 01:06:00,1.62433,1.62433,1.62409,1.62409,172499999.0
2007-02-21 01:07:00,1.62414,1.62433,1.62413,1.6243,249900004.0
2007-02-21 01:08:00,1.62425,1.62432,1.62413,1.62422,266300002.0
2007-02-21 01:09:00,1.62435,1.62435,1.62416,1.62429,289100001.0
2007-02-21 01:10:00,1.62435,1.62435,1.6242,1.6242,316699999.0
2007-02-21 01:11:00,1.62413,1.62413,1.62362,1.62362,281999999.0
2007-02-21 01:12:00,1.62413,1.6243,1.62405,1.62418,205400002.0
2007-02-21 01:13:00,1.62414,1.62414,1.62369,1.62369,229899997.0
2007-02-21 01:14:00,1.62393,1.62419,1.62386,1.62407,263600001.0
2007-02-21 01:15:00,1.62401,1.62408,1.6239,1.624,147100003.0
2007-02-21 01:16:00,1.6238,1.62395,1.6238,1.62395,145099999.0
2007-02-21 01:17:00,1.62382,1.62398,1.62348,1.62378,212800001.0
2007-02-21 01:18:00,1.62401,1.62407,1.62391,1.62397,289100004.0
2007-02-21 01:19:00,1.62395,1.62414,1.62391,1.62414,206400001.0
2007-02-21 01:20:00,1.62381,1.62408,1.62373,1.6238,480199999.0
2007-02-21 01:21:00,1.62408,1.62415,1.624,1.6241,135699998.0
2007-02-21 01:22:00,1.6241,1.62415,1.6241,1.62415,166800004.0
2007-02-21 01:23:00,1.624,1.6241,1.624,1.6241,81400002.0
2007-02-21 01:24:00,1.6239,1.62407,1.6239,1.62407,125400002.0
2007-02-21 01:25:00,1.62409,1.62421,1.62392,1.62401,320100005.0
2007-02-21 01:26:00,1.62404,1.6242,1.62403,1.62411,171999997.0
2007-02-21 01:27:00,1.62407,1.62418,1.62394,1.62406,406400001.0
2007-02-21 01:28:00,1.62378,1.62424,1.62378,1.62399,413900006.0
2007-02-21 01:29:00,1.62417,1.62417,1.62394,1.62394,90300000.0
2007-02-21 01:30:00,1.62399,1.6241,1.62395,1.62407,103000002.0
2007-02-21 01:31:00,1.624,1.62413,1.62396,1.6241,331700006.0
2007-02-21 01:32:00,1.62416,1.6243,1.62405,1.62422,383700001.0
2007-02-21 01:33:00,1.6242,1.6242,1.6241,1.6241,62200001.0
2007-02-21 01:34:00,1.62394,1.62431,1.62394,1.62423,426099992.0
2007-02-21 01:35:00,1.62412,1.62413,1.62397,1.62398,91900001.0
2007-02-21 01:36:00,1.62397,1.6242,1.62397,1.62404,229199998.0
2007-02-21 01:37:00,1.62403,1.6242,1.624,1.62412,330099999.0
2007-02-21 01:38:00,1.62408,1.62418,1.62399,1.62418,337099999.0
2007-02-21 01:39:00,1.62399,1.62412,1.62387,1.624,329700004.0
2007-02-21 01:40:00,1.62402,1.62428,1.62399,1.62413,379100005.0
2007-02-21 01:41:00,1.62434,1.62442,1.6243,1.6244,348200001.0
2007-02-21 01:42:00,1.6244,1.62448,1.62432,1.62435,261100003.0
2007-02-21 01:43:00,1.62445,1.62445,1.6243,1.6243,187299997.0
2007-02-21 01:44:00,1.6244,1.62445,1.6244,1.62445,83999999.0
2007-02-21 01:45:00,1.6243,1.62452,1.6243,1.62452,35800000.0
2007-02-21 01:46:00,1.62439,1.62458,1.62436,1.62458,461599996.0
2007-02-21 01:47:00,1.62455,1.62455,1.6244,1.6244,129500000.0
2007-02-21 01:48:00,1.62449,1.62458,1.62439,1.6245,253899998.0
2007-02-21 01:49:00,1.62435,1.62457,1.62434,1.62456,432200003.0
2007-02-21 01:50:00,1.62453,1.62467,1.62445,1.6245,286700002.0
2007-02-21 01:51:00,1.6245,1.62472,1.6244,1.62441,271000000.0
2007-02-21 01:52:00,1.62448,1.62451,1.62429,1.62437,479299999.0
2007-02-21 01:53:00,1.62433,1.62445,1.62423,1.62434,205200004.0
2007-02-21 01:54:00,1.62447,1.62455,1.62427,1.62442,143200000.0
2007-02-21 01:55:00,1.62432,1.62448,1.62423,1.62448,278699996.0
2007-02-21 01:56:00,1.62448,1.62448,1.62424,1.62428,217500002.0
2007-02-21 01:57:00,1.62437,1.62449,1.62437,1.62449,78299999.0
2007-02-21 01:58:00,1.62431,1.62447,1.62423,1.62423,193600001.0
2007-02-21 01:59:00,1.62431,1.62448,1.62429,1.62448,133400000.0
2007-02-21 02:00:00,1.62445,1.62445,1.6242,1.62425,204500001.0
2007-02-21 02:01:00,1.6244,1.6245,1.62432,1.62447,373100001.0
2007-02-21 02:02:00,1.62424,1.62442,1.62417,1.62439,413300002.0
2007-02-21 02:03:00,1.62431,1.62441,1.62396,1.624,305599999.0
2007-02-21 02:04:00,1.62445,1.62445,1.62422,1.62436,487999998.0
2007-02-21 02:05:00,1.6243,1.62445,1.62417,1.62432,181200002.0
2007-02-21 02:06:00,1.62439,1.62446,1.6243,1.62437,213499996.0
2007-02-21 02:07:00,1.62436,1.62456,1.62427,1.62451,449900004.0
2007-02-21 02:08:00,1.62452,1.62459,1.62422,1.62438,251099994.0
2007-02-21 02:09:00,1.6243,1.62457,1.6243,1.6243,278900002.0
2007-02-21 02:10:00,1.62418,1.62434,1.62417,1.62426,240300000.0
2007-02-21 02:11:00,1.62413,1.62427,1.62398,1.62422,394099999.0
2007-02-21 02:12:00,1.6243,1.6244,1.62412,1.62412,198100002.0
2007-02-21 02:13:00,1.62408,1.62418,1.62399,1.62406,150200000.0
2007-02-21 02:14:00,1.62419,1.62425,1.62405,1.62418,281400001.0
2007-02-21 02:15:00,1.62427,1.62432,1.62406,1.62421,493499997.0
2007-02-21 02:16:00,1.62405,1.62421,1.62405,1.62421,113400002.0
2007-02-21 02:17:00,1.62405,1.62421,1.62405,1.62421,46400000.0
2007-02-21 02:18:00,1.62422,1.62429,1.62406,1.62425,388400003.0
2007-02-21 02:19:00,1.62424,1.62442,1.62412,1.62428,278600001.0
2007-02-21 02:20:00,1.62412,1.6243,1.62411,1.62424,279600001.0
2007-02-21 02:21:00,1.62416,1.62432,1.62411,1.62425,511200002.0
2007-02-21 02:22:00,1.6241,1.62427,1.6241,1.6242,247700003.0
2007-02-21 02:23:00,1.62408,1.6242,1.62394,1.62398,309999995.0
2007-02-21 02:24:00,1.62423,1.62428,1.62402,1.62423,233599998.0
2007-02-21 02:25:00,1.62425,1.62425,1.62416,1.62416,51099999.0
2007-02-21 02:26:00,1.62383,1.62385,1.62367,1.62372,377100002.0
2007-02-21 02:27:00,1.62425,1.62425,1.62402,1.62402,111800002.0
2007-02-21 02:28:00,1.62401,1.62425,1.62396,1.62413,345399998.0
2007-02-21 02:29:00,1.62415,1.62425,1.62395,1.62417,241500000.0
2007-02-21 02:30:00,1.62412,1.62431,1.62396,1.62408,218400004.0
2007-02-21 02:31:00,1.62412,1.62424,1.62412,1.62424,36199999.0
2007-02-21 02:32:00,1.62422,1.6244,1.62419,1.62428,303100004.0
2007-02-21 02:33:00,1.62416,1.62435,1.62416,1.62425,252400004.0
2007-02-21 02:34:00,1.62433,1.62433,1.62414,1.62422,195700001.0
2007-02-21 02:35:00,1.62425,1.6243,1.62405,1.62427,441500001.0
2007-02-21 02:36:00,1.62418,1.62431,1.62405,1.62416,361100003.0
2007-02-21 02:37:00,1.62419,1.62433,1.62409,1.6243,299600001.0
2007-02-21 02:38:00,1.62418,1.62432,1.62411,1.62411,266900004.0
2007-02-21 02:39:00,1.62423,1.62429,1.62418,1.62429,73500002.0
2007-02-21 02:40:00,1.62424,1.62437,1.62404,1.62428,285400000.0
2007-02-21 02:41:00,1.62416,1.62423,1.624,1.62415,533500002.0
2007-02-21 02:42:00,1.62412,1.62428,1.6241,1.62412,252199999.0
2007-02-21 02:43:00,1.62422,1.62433,1.62409,1.62423,374600001.0
2007-02-21 02:44:00,1.62405,1.62415,1.62405,1.6241,72700000.0
2007-02-21 02:45:00,1.62398,1.62402,1.6239,1.62395,28800000.0
2007-02-21 02:46:00,1.62393,1.62417,1.6239,1.62407,387400006.0
2007-02-21 02:47:00,1.62409,1.62419,1.62395,1.62413,398600000.0
2007-02-21 02:48:00,1.62407,1.62418,1.62394,1.6241,269699997.0
2007-02-21 02:49:00,1.62396,1.62408,1.62396,1.62408,22900000.0
2007-02-21 02:50:00,1.62401,1.62411,1.62387,1.62405,463500012.0
2007-02-21 02:51:00,1.62406,1.62413,1.62394,1.6241,446200000.0
2007-02-21 02:52:00,1.62394,1.62407,1.62383,1.62406,261500002.0
2007-02-21 02:53:00,1.6242,1.62429,1.62411,1.62412,398500003.0
2007-02-21 02:54:00,1.62417,1.62417,1.62405,1.6241,126000004.0
2007-02-21 02:55:00,1.62391,1.62405,1.62384,1.62405,232599999.0
2007-02-21 02:56:00,1.6241,1.6241,1.6239,1.6239,138100002.0
2007-02-21 02:57:00,1.62404,1.62414,1.62383,1.62407,195199999.0
2007-02-21 02:58:00,1.6241,1.62421,1.62396,1.62405,234799999.0
2007-02-21 02:59:00,1.62405,1.62419,1.62404,1.62412,263700000.0
2007-02-21 03:00:00,1.62409,1.6242,1.62393,1.62409,217800001.0
2007-02-21 03:01:00,1.62407,1.62415,1.62392,1.62399,412200000.0
2007-02-21 03:02:00,1.62412,1.62437,1.62392,1.62392,222999998.0
2007-02-21 03:03:00,1.62411,1.62421,1.62399,1.62409,84699999.0
2007-02-21 03:04:00,1.62412,1.62416,1.62392,1.62405,187500000.0
2007-02-21 03:05:00,1.62409,1.62426,1.62409,1.62413,101500001.0
2007-02-21 03:06:00,1.62423,1.62423,1.62417,1.62417,162900004.0
2007-02-21 03:07:00,1.62397,1.62418,1.62397,1.62416,141799999.0
2007-02-21 03:08:00,1.62406,1.62422,1.62405,1.62406,230499998.0
2007-02-21 03:09:00,1.62422,1.62427,1.6241,1.62422,337200001.0
2007-02-21 03:10:00,1.62416,1.62431,1.62406,1.6242,247600000.0
2007-02-21 03:11:00,1.62405,1.62422,1.62402,1.62417,107000001.0
2007-02-21 03:12:00,1.62358,1.62405,1.62343,1.62383,248600000.0
2007-02-21 03:13:00,1.62383,1.62412,1.62362,1.62412,220299995.0
2007-02-21 03:14:00,1.62398,1.62423,1.62398,1.6242,174100001.0
2007-02-21 03:15:00,1.62338,1.62408,1.62338,1.6238,327899999.0
2007-02-21 03:16:00,1.6237,1.62406,1.62342,1.62354,281800002.0
2007-02-21 03:17:00,1.6233,1.62416,1.6233,1.62392,373699994.0
2007-02-21 03:18:00,1.62335,1.6242,1.62324,1.6242,150800001.0
2007-02-21 03:19:00,1.62409,1.62417,1.62396,1.62408,241900004.0
2007-02-21 03:20:00,1.62397,1.62418,1.62397,1.62418,229800002.0
2007-02-21 03:21:00,1.62409,1.62418,1.62397,1.62406,312200002.0
2007-02-21 03:22:00,1.62408,1.62421,1.62404,1.62419,252500002.0
2007-02-21 03:23:00,1.62413,1.62414,1.6239,1.6239,142200000.0
2007-02-21 03:24:00,1.62408,1.62433,1.624,1.62425,259499998.0
2007-02-21 03:25:00,1.62419,1.62426,1.62396,1.62407,94300000.0
2007-02-21 03:26:00,1.62406,1.62414,1.62391,1.624,161800003.0
2007-02-21 03:27:00,1.62405,1.62417,1.62405,1.62413,38100000.0
2007-02-21 03:28:00,1.6241,1.62415,1.62406,1.62413,129900000.0
2007-02-21 03:29:00,1.62405,1.62418,1.62395,1.62411,44800000.0
2007-02-21 03:30:00,1.62408,1.62408,1.62396,1.62396,47100000.0
2007-02-21 03:31:00,1.62355,1.62421,1.62338,1.62421,339199999.0
2007-02-21 03:32:00,1.62386,1.62422,1.62386,1.62422,347500002.0
2007-02-21 03:33:00,1.62423,1.62423,1.62398,1.62406,265599997.0
2007-02-21 03:34:00,1.62397,1.62413,1.62375,1.62413,419500003.0
2007-02-21 03:35:00,1.62388,1.6241,1.62382,1.62407,498999998.0
2007-02-21 03:36:00,1.62415,1.62415,1.62402,1.62402,74800002.0
2007-02-21 03:37:00,1.62405,1.62415,1.62392,1.624,273200002.0
2007-02-21 03:38:00,1.62415,1.62415,1.62402,1.62402,95000000.0
2007-02-21 03:39:00,1.62399,1.62421,1.62399,1.62421,50800000.0
2007-02-21 03:40:00,1.62417,1.62425,1.62395,1.62415,360999999.0
2007-02-21 03:41:00,1.62413,1.6242,1.62398,1.62409,195000002.0
2007-02-21 03:42:00,1.62411,1.62425,1.62409,1.6242,327399999.0
2007-02-21 03:43:00,1.62418,1.62424,1.62399,1.62399,250600000.0
2007-02-21 03:44:00,1.62388,1.62405,1.62366,1.62383,380399993.0
2007-02-21 03:45:00,1.6242,1.62432,1.62408,1.62421,465600007.0
2007-02-21 03:46:00,1.62412,1.6243,1.62407,1.6243,152399999.0
2007-02-21 03:47:00,1.62424,1.6243,1.62411,1.62423,160399998.0
2007-02-21 03:48:00,1.6242,1.62435,1.62414,1.62423,235800003.0
2007-02-21 03:49:00,1.62412,1.6243,1.62412,1.6243,44700000.0
2007-02-21 03:50:00,1.62429,1.62434,1.62412,1.62426,342499999.0
2007-02-21 03:51:00,1.62426,1.62433,1.62417,1.62426,311299996.0
2007-02-21 03:52:00,1.62418,1.62427,1.62407,1.6241,269299994.0
2007-02-21 03:53:00,1.62426,1.62429,1.62417,1.62423,105400002.0
2007-02-21 03:54:00,1.62438,1.62438,1.62421,1.62432,225200002.0
2007-02-21 03:55:00,1.62416,1.62433,1.62416,1.62433,56699998.0
2007-02-21 03:56:00,1.62435,1.62452,1.62422,1.62444,259600006.0
2007-02-21 03:57:00,1.62451,1.62451,1.62431,1.62431,212499998.0
2007-02-21 03:58:00,1.62448,1.62453,1.62427,1.62427,412399993.0
2007-02-21 03:59:00,1.62426,1.62448,1.62426,1.62438,343899996.0
2007-02-21 04:00:00,1.6244,1.6244,1.62427,1.62427,18300000.0
2007-02-21 04:01:00,1.62425,1.62447,1.62419,1.62438,508599999.0
2007-02-21 04:02:00,1.6244,1.62447,1.62432,1.62439,277300000.0
2007-02-21 04:03:00,1.62434,1.62446,1.62419,1.62419,315800001.0
2007-02-21 04:04:00,1.62427,1.6244,1.62418,1.62425,271200001.0
2007-02-21 04:05:00,1.62429,1.62455,1.62429,1.62455,252399998.0
2007-02-21 04:06:00,1.6244,1.62453,1.62438,1.62452,290399999.0
2007-02-21 04:07:00,1.62435,1.62454,1.62423,1.62454,317800003.0
2007-02-21 04:08:00,1.62434,1.62452,1.62427,1.62452,214600001.0
2007-02-21 04:09:00,1.62411,1.62448,1.62411,1.62447,226300004.0
2007-02-21 04:10:00,1.62439,1.62449,1.62438,1.62447,101600002.0
2007-02-21 04:11:00,1.62414,1.62448,1.62406,1.62436,379899999.0
2007-02-21 04:12:00,1.62423,1.6245,1.62423,1.62432,284699998.0
2007-02-21 04:13:00,1.62442,1.6245,1.62421,1.62443,293699994.0
2007-02-21 04:14:00,1.62438,1.62447,1.6243,1.62447,184500000.0
2007-02-21 04:15:00,1.62446,1.62453,1.6243,1.62445,381300001.0
2007-02-21 04:16:00,1.62439,1.62452,1.62425,1.62442,332699998.0
2007-02-21 04:17:00,1.62434,1.62455,1.62434,1.62435,349799998.0
2007-02-21 04:18:00,1.62432,1.62445,1.62432,1.62445,61500000.0
2007-02-21 04:19:00,1.6242,1.6244,1.6242,1.62435,287600002.0
2007-02-21 04:20:00,1.62446,1.62446,1.6242,1.6242,68400002.0
2007-02-21 04:21:00,1.62451,1.62451,1.62425,1.62429,298699999.0
2007-02-21 04:22:00,1.62428,1.62448,1.62427,1.62435,397500005.0
2007-02-21 04:23:00,1.62442,1.62456,1.62427,1.6243,320800007.0
2007-02-21 04:24:00,1.62436,1.62443,1.6242,1.62426,320400002.0
2007-02-21 04:25:00,1.62437,1.62448,1.62421,1.62443,312300001.0
2007-02-21 04:26:00,1.62448,1.62453,1.62432,1.62444,341200000.0
2007-02-21 04:27:00,1.62448,1.62453,1.62447,1.62452,100300000.0
2007-02-21 04:28:00,1.62434,1.62453,1.62434,1.62453,62300002.0
2007-02-21 04:29:00,1.62434,1.62453,1.62428,1.62447,491199998.0
2007-02-21 04:30:00,1.6243,1.62451,1.62423,1.62443,254600000.0
2007-02-21 04:31:00,1.62452,1.62456,1.62439,1.62448,361699996.0
2007-02-21 04:32:00,1.62408,1.62444,1.62399,1.62428,160400001.0
2007-02-21 04:33:00,1.62438,1.62452,1.62438,1.62452,17200000.0
2007-02-21 04:34:00,1.62452,1.62452,1.62432,1.62445,348500000.0
2007-02-21 04:35:00,1.62453,1.62463,1.62443,1.62451,226800001.0
2007-02-21 04:36:00,1.62456,1.62463,1.62454,1.62455,119799999.0
2007-02-21 04:37:00,1.62464,1.62464,1.62434,1.62434,253299997.0
2007-02-21 04:38:00,1.62453,1.62459,1.62418,1.62438,278600002.0
2007-02-21 04:39:00,1.62439,1.62458,1.62426,1.6245,242000002.0
2007-02-21 04:40:00,1.62453,1.62453,1.62433,1.62433,138900002.0
2007-02-21 04:41:00,1.62447,1.62447,1.62429,1.62429,128500000.0
2007-02-21 04:42:00,1.62452,1.62461,1.62444,1.62445,445000008.0
2007-02-21 04:43:00,1.6243,1.62437,1.62392,1.62393,434500002.0
2007-02-21 04:44:00,1.62435,1.62452,1.62435,1.62441,253799999.0
2007-02-21 04:45:00,1.62433,1.62456,1.62428,1.62443,136499998.0
2007-02-21 04:46:00,1.62458,1.62458,1.62435,1.62451,224300000.0
2007-02-21 04:47:00,1.62449,1.62454,1.62426,1.62444,393100001.0
2007-02-21 04:48:00,1.62462,1.62462,1.62434,1.62438,227100004.0
2007-02-21 04:49:00,1.6246,1.62465,1.6244,1.62455,444699999.0
2007-02-21 04:50:00,1.62455,1.62464,1.62439,1.62453,453900005.0
2007-02-21 04:51:00,1.62461,1.6248,1.62415,1.62427,414499995.0
2007-02-21 04:52:00,1.6246,1.62469,1.62445,1.62452,394300007.0
2007-02-21 04:53:00,1.62448,1.62464,1.62434,1.62456,109500000.0
2007-02-21 04:54:00,1.62444,1.62455,1.62434,1.62452,107300000.0
2007-02-21 04:55:00,1.62457,1.62457,1.6243,1.62443,198499997.0
2007-02-21 04:56:00,1.62445,1.62448,1.62432,1.62432,249300002.0
2007-02-21 04:57:00,1.62433,1.62453,1.62431,1.62453,441600002.0
2007-02-21 04:58:00,1.6245,1.62454,1.62433,1.62435,629000003.0
2007-02-21 04:59:00,1.62444,1.62451,1.62433,1.62433,284399999.0
2007-02-21 05:00:00,1.62442,1.62449,1.62431,1.62432,444600008.0
2007-02-21 05:01:00,1.62434,1.62455,1.62434,1.62443,181499998.0
2007-02-21 05:02:00,1.62435,1.62456,1.62434,1.6245,234599999.0
2007-02-21 05:03:00,1.62446,1.62454,1.62432,1.62453,142700000.0
2007-02-21 05:04:00,1.62453,1.62461,1.6243,1.62442,260899999.0
2007-02-21 05:05:00,1.6244,1.6246,1.62437,1.62443,342699998.0
2007-02-21 05:06:00,1.62451,1.62461,1.62439,1.62441,314699997.0
2007-02-21 05:07:00,1.62455,1.62463,1.62451,1.6246,273300005.0
2007-02-21 05:08:00,1.62458,1.62461,1.62436,1.62448,346399997.0
2007-02-21 05:09:00,1.62447,1.62455,1.6243,1.62436,341200000.0
2007-02-21 05:10:00,1.62454,1.62454,1.62441,1.62441,50400000.0
2007-02-21 05:11:00,1.62461,1.62461,1.62421,1.62421,117800002.0
2007-02-21 05:12:00,1.6242,1.62442,1.62416,1.62442,333799998.0
2007-02-21 05:13:00,1.62442,1.62451,1.62436,1.62439,249000000.0
2007-02-21 05:14:00,1.62436,1.6245,1.62431,1.62444,391900008.0
2007-02-21 05:15:00,1.62447,1.62447,1.62428,1.62434,174299999.0
2007-02-21 05:16:00,1.62434,1.6245,1.62434,1.6245,69600000.0
2007-02-21 05:17:00,1.62455,1.62455,1.62442,1.6245,100500000.0
2007-02-21 05:18:00,1.62446,1.62455,1.62435,1.62447,186900001.0
2007-02-21 05:19:00,1.62449,1.62462,1.62436,1.62445,146799998.0
2007-02-21 05:20:00,1.62455,1.62455,1.62443,1.62447,4400000.0
2007-02-21 05:21:00,1.62449,1.62457,1.62428,1.62428,302600001.0
2007-02-21 05:22:00,1.62459,1.62461,1.62444,1.62448,349300004.0
2007-02-21 05:23:00,1.62458,1.62461,1.62441,1.62452,195800000.0
2007-02-21 05:24:00,1.6243,1.62465,1.6243,1.62462,304100000.0
2007-02-21 05:25:00,1.62458,1.62465,1.62446,1.62451,244600002.0
2007-02-21 05:26:00,1.62451,1.62459,1.62439,1.62458,216700001.0
2007-02-21 05:27:00,1.62435,1.62465,1.62435,1.62457,159600000.0
2007-02-21 05:28:00,1.62465,1.62465,1.6246,1.6246,28000000.0
2007-02-21 05:29:00,1.62457,1.62465,1.62453,1.62465,74300001.0
2007-02-21 05:30:00,1.6245,1.6246,1.6245,1.6246,59900002.0
2007-02-21 05:31:00,1.62465,1.62465,1.6246,1.6246,63099999.0
2007-02-21 05:32:00,1.62428,1.62458,1.62421,1.62444,372299997.0
2007-02-21 05:33:00,1.62434,1.62472,1.62434,1.62472,195799998.0
2007-02-21 05:34:00,1.62459,1.62483,1.62454,1.62483,158800000.0
2007-02-21 05:35:00,1.6248,1.6248,1.6247,1.6247,47100000.0
2007-02-21 05:36:00,1.62429,1.6247,1.62429,1.6246,422799997.0
2007-02-21 05:37:00,1.6245,1.62487,1.62436,1.62448,294900000.0
2007-02-21 05:38:00,1.62478,1.62485,1.62466,1.62468,353999996.0
2007-02-21 05:39:00,1.62468,1.62489,1.62468,1.62483,244999999.0
2007-02-21 05:40:00,1.62484,1.62493,1.62463,1.62476,143000001.0
2007-02-21 05:41:00,1.62481,1.62498,1.62481,1.62498,84299998.0
2007-02-21 05:42:00,1.625,1.625,1.62482,1.62482,47300000.0
2007-02-21 05:43:00,1.62467,1.62514,1.62467,1.62491,296600004.0
2007-02-21 05:44:00,1.62492,1.62553,1.62492,1.6255,192900002.0
2007-02-21 05:45:00,1.62553,1.62556,1.62535,1.62535,218200001.0
2007-02-21 05:46:00,1.6254,1.62557,1.62526,1.62542,347900002.0
2007-02-21 05:47:00,1.62547,1.62547,1.62517,1.62518,440299996.0
2007-02-21 05:48:00,1.62529,1.62533,1.62507,1.62507,434099997.0
2007-02-21 05:49:00,1.6252,1.62527,1.62497,1.62512,496700003.0
2007-02-21 05:50:00,1.62525,1.62525,1.62503,1.62509,255000003.0
2007-02-21 05:51:00,1.6251,1.62528,1.62502,1.6251,169499999.0
2007-02-21 05:52:00,1.62504,1.62525,1.62501,1.62512,373700004.0
2007-02-21 05:53:00,1.62505,1.62518,1.62489,1.62507,332099998.0
2007-02-21 05:54:00,1.62499,1.62523,1.62494,1.62506,306399999.0
2007-02-21 05:55:00,1.62494,1.62518,1.62474,1.62474,219900003.0
2007-02-21 05:56:00,1.62454,1.62472,1.62446,1.62456,334299999.0
2007-02-21 05:57:00,1.62465,1.62473,1.62451,1.62465,223300000.0
2007-02-21 05:58:00,1.62475,1.62485,1.62466,1.62466,329500001.0
2007-02-21 05:59:00,1.62483,1.62483,1.62462,1.62467,229299999.0
2007-02-21 06:00:00,1.62462,1.62478,1.62451,1.62478,201999997.0
2007-02-21 06:01:00,1.62477,1.62489,1.62465,1.62478,365699998.0
2007-02-21 06:02:00,1.62478,1.62478,1.62461,1.62461,308299998.0
2007-02-21 06:03:00,1.6246,1.62482,1.6246,1.62482,291399999.0
2007-02-21 06:04:00,1.62476,1.62485,1.62463,1.6247,353300003.0
2007-02-21 06:05:00,1.62476,1.62493,1.62471,1.62478,366700003.0
2007-02-21 06:06:00,1.62483,1.62491,1.6247,1.6247,497299994.0
2007-02-21 06:07:00,1.6247,1.62488,1.62461,1.62468,86400001.0
2007-02-21 06:08:00,1.62479,1.62503,1.62463,1.62474,489500003.0
2007-02-21 06:09:00,1.62483,1.62484,1.62464,1.62471,422600006.0
2007-02-21 06:10:00,1.62467,1.6248,1.62455,1.62472,229299999.0
2007-02-21 06:11:00,1.62478,1.62488,1.62464,1.6248,313100005.0
2007-02-21 06:12:00,1.62475,1.6248,1.62461,1.62472,269400002.0
2007-02-21 06:13:00,1.6247,1.62473,1.6246,1.62466,74700000.0
2007-02-21 06:14:00,1.62468,1.62475,1.62454,1.62457,166199998.0
2007-02-21 06:15:00,1.62474,1.62483,1.62467,1.62476,162299999.0
2007-02-21 06:16:00,1.62468,1.62478,1.62467,1.62477,67300001.0
2007-02-21 06:17:00,1.62465,1.62483,1.62465,1.62483,190300000.0
2007-02-21 06:18:00,1.62475,1.62483,1.62463,1.62471,271999999.0
2007-02-21 06:19:00,1.62468,1.6247,1.62437,1.62437,338599996.0
2007-02-21 06:20:00,1.6246,1.6247,1.62451,1.62462,358799996.0
2007-02-21 06:21:00,1.62452,1.62474,1.62452,1.62461,210100001.0
2007-02-21 06:22:00,1.62467,1.62475,1.6245,1.6245,403299998.0
2007-02-21 06:23:00,1.62477,1.62477,1.62433,1.62448,403099998.0
2007-02-21 06:24:00,1.6245,1.6249,1.6244,1.62475,352199997.0
2007-02-21 06:25:00,1.62456,1.62468,1.62447,1.62459,230700001.0
2007-02-21 06:26:00,1.62459,1.62467,1.62432,1.62457,205400001.0
2007-02-21 06:27:00,1.62448,1.62475,1.62429,1.62465,296699998.0
2007-02-21 06:28:00,1.62466,1.62472,1.62456,1.62468,283300002.0
2007-02-21 06:29:00,1.6244,1.62457,1.62429,1.62453,214000004.0
2007-02-21 06:30:00,1.6245,1.62458,1.62421,1.62457,292699998.0
2007-02-21 06:31:00,1.62463,1.62475,1.62424,1.6244,371600005.0
2007-02-21 06:32:00,1.6245,1.62461,1.62433,1.62443,313399998.0
2007-02-21 06:33:00,1.62454,1.6247,1.62454,1.6247,60100001.0
2007-02-21 06:34:00,1.62476,1.62486,1.62461,1.62478,364900004.0
2007-02-21 06:35:00,1.6246,1.62491,1.6246,1.6248,283800002.0
2007-02-21 06:36:00,1.62488,1.62488,1.6246,1.62475,193200001.0
2007-02-21 06:37:00,1.62489,1.62495,1.62468,1.62479,395800001.0
2007-02-21 06:38:00,1.62468,1.62482,1.62468,1.6248,152800002.0
2007-02-21 06:39:00,1.62466,1.6248,1.62457,1.62468,84200000.0
2007-02-21 06:40:00,1.62472,1.62479,1.62432,1.62436,317200000.0
2007-02-21 06:41:00,1.62476,1.62485,1.62464,1.62475,65500000.0
2007-02-21 06:42:00,1.6248,1.62485,1.6247,1.62479,243499999.0
2007-02-21 06:43:00,1.62483,1.62483,1.62456,1.6246,277400001.0
2007-02-21 06:44:00,1.62469,1.62469,1.62451,1.62456,201099997.0
2007-02-21 06:45:00,1.62452,1.62466,1.62429,1.62453,313500002.0
2007-02-21 06:46:00,1.62457,1.62474,1.62451,1.62465,359200001.0
2007-02-21 06:47:00,1.6247,1.6247,1.6246,1.6246,22400000.0
2007-02-21 06:48:00,1.62475,1.62475,1.62463,1.62464,235600001.0
2007-02-21 06:49:00,1.62474,1.62485,1.62456,1.62468,343300003.0
2007-02-21 06:50:00,1.62465,1.62475,1.62451,1.62465,319800001.0
2007-02-21 06:51:00,1.6247,1.62482,1.6247,1.62482,99799999.0
2007-02-21 06:52:00,1.62489,1.62503,1.6248,1.62488,319600002.0
2007-02-21 06:53:00,1.62495,1.62499,1.62483,1.6249,264399999.0
2007-02-21 06:54:00,1.62481,1.62497,1.62469,1.62483,250700002.0
2007-02-21 06:55:00,1.62513,1.62513,1.62484,1.62493,298899996.0
2007-02-21 06:56:00,1.62483,1.62497,1.62475,1.62478,251799996.0
2007-02-21 06:57:00,1.62478,1.62496,1.62474,1.62485,267000003.0
2007-02-21 06:58:00,1.6249,1.62493,1.62476,1.62484,502800007.0
2007-02-21 06:59:00,1.62478,1.62491,1.62477,1.6249,378699998.0
2007-02-21 07:00:00,1.62486,1.62493,1.62467,1.62483,302599997.0
2007-02-21 07:01:00,1.62454,1.62498,1.62425,1.62475,300499999.0
2007-02-21 07:02:00,1.6249,1.6249,1.6248,1.6248,51200000.0
2007-02-21 07:03:00,1.62495,1.62513,1.62468,1.62481,234099999.0
2007-02-21 07:04:00,1.62436,1.62476,1.62423,1.62467,353000003.0
2007-02-21 07:05:00,1.62486,1.62493,1.62473,1.62492,299200001.0
2007-02-21 07:06:00,1.62444,1.62476,1.62432,1.62435,405000003.0
2007-02-21 07:07:00,1.62481,1.62484,1.62462,1.62471,229199999.0
2007-02-21 07:08:00,1.62462,1.62486,1.62457,1.62473,350799999.0
2007-02-21 07:09:00,1.6247,1.62478,1.62452,1.62452,384200002.0
2007-02-21 07:10:00,1.62462,1.62477,1.62451,1.62468,283800001.0
2007-02-21 07:11:00,1.62466,1.62473,1.62454,1.6246,146299997.0
2007-02-21 07:12:00,1.62463,1.6248,1.62458,1.62462,393100002.0
2007-02-21 07:13:00,1.62445,1.62445,1.62405,1.62412,168500004.0
2007-02-21 07:14:00,1.62425,1.62447,1.62425,1.62437,300900000.0
2007-02-21 07:15:00,1.62431,1.62453,1.62419,1.62453,462300002.0
2007-02-21 07:16:00,1.62443,1.62466,1.62433,1.62448,373400009.0
2007-02-21 07:17:00,1.62443,1.62458,1.62443,1.62458,161300002.0
2007-02-21 07:18:00,1.62453,1.62471,1.62449,1.62462,194300005.0
2007-02-21 07:19:00,1.62433,1.62446,1.62433,1.62446,113399999.0
2007-02-21 07:20:00,1.62429,1.6244,1.62413,1.62413,183600000.0
2007-02-21 07:21:00,1.62422,1.62438,1.62417,1.62436,298999999.0
2007-02-21 07:22:00,1.62416,1.62451,1.62416,1.62445,223699997.0
2007-02-21 07:23:00,1.62447,1.6245,1.62405,1.62405,414899999.0
2007-02-21 07:24:00,1.62425,1.62438,1.62419,1.6242,289099998.0
2007-02-21 07:25:00,1.62437,1.62476,1.62437,1.62476,451099998.0
2007-02-21 07:26:00,1.6247,1.6249,1.6246,1.62484,373599999.0
2007-02-21 07:27:00,1.62485,1.62488,1.62463,1.62475,330299999.0
2007-02-21 07:28:00,1.62495,1.62502,1.62473,1.62483,220900006.0
2007-02-21 07:29:00,1.6248,1.62494,1.62471,1.62483,364500003.0
2007-02-21 07:30:00,1.62503,1.62503,1.62484,1.62502,259600000.0
2007-02-21 07:31:00,1.62504,1.62505,1.62477,1.62486,447900002.0
2007-02-21 07:32:00,1.62478,1.62488,1.62458,1.62471,206300000.0
2007-02-21 07:33:00,1.62484,1.625,1.62477,1.62495,365100004.0
2007-02-21 07:34:00,1.6249,1.62505,1.6248,1.62487,247600003.0
2007-02-21 07:35:00,1.62484,1.62507,1.62479,1.62496,442600004.0
2007-02-21 07:36:00,1.62494,1.62516,1.62493,1.62505,461900004.0
2007-02-21 07:37:00,1.62507,1.62527,1.62496,1.62496,387999998.0
2007-02-21 07:38:00,1.62511,1.6252,1.62487,1.62497,387899997.0
2007-02-21 07:39:00,1.62518,1.62535,1.62508,1.62517,311900002.0
2007-02-21 07:40:00,1.62513,1.62532,1.62502,1.62525,146500000.0
2007-02-21 07:41:00,1.6253,1.62543,1.62506,1.62536,414200005.0
2007-02-21 07:42:00,1.62539,1.62547,1.62521,1.62543,302600001.0
2007-02-21 07:43:00,1.6253,1.62545,1.62525,1.62545,215999999.0
2007-02-21 07:44:00,1.62525,1.62546,1.62525,1.62533,390000001.0
2007-02-21 07:45:00,1.62532,1.6254,1.62522,1.62538,209200000.0
2007-02-21 07:46:00,1.62542,1.62542,1.62524,1.62526,297000003.0
2007-02-21 07:47:00,1.62536,1.62546,1.62522,1.62532,364199995.0
2007-02-21 07:48:00,1.6254,1.62551,1.62531,1.62542,230100000.0
2007-02-21 07:49:00,1.6253,1.62541,1.62526,1.62533,177100002.0
2007-02-21 07:50:00,1.62534,1.62549,1.62534,1.62549,64700001.0
2007-02-21 07:51:00,1.62563,1.62563,1.62525,1.62538,317700002.0
2007-02-21 07:52:00,1.62537,1.62557,1.62537,1.62555,155800002.0
2007-02-21 07:53:00,1.62555,1.62563,1.62542,1.6255,291099994.0
2007-02-21 07:54:00,1.62547,1.62565,1.62527,1.62557,323600008.0
2007-02-21 07:55:00,1.62551,1.62559,1.62545,1.62553,79200001.0
2007-02-21 07:56:00,1.62552,1.62562,1.62541,1.62541,333999999.0
2007-02-21 07:57:00,1.62526,1.62557,1.62476,1.62502,496800000.0
2007-02-21 07:58:00,1.62492,1.62517,1.62492,1.62511,182300001.0
2007-02-21 07:59:00,1.62511,1.62518,1.62498,1.62508,271700002.0
2007-02-21 08:00:00,1.62508,1.62508,1.62484,1.62492,295699999.0
2007-02-21 08:01:00,1.62487,1.62504,1.62473,1.62487,315999999.0
2007-02-21 08:02:00,1.62475,1.62487,1.6245,1.62468,423299998.0
2007-02-21 08:03:00,1.62456,1.62476,1.62443,1.62448,467899998.0
2007-02-21 08:04:00,1.62464,1.62474,1.62456,1.6246,356200000.0
2007-02-21 08:05:00,1.62457,1.62469,1.62451,1.62454,336000001.0
2007-02-21 08:06:00,1.62456,1.62456,1.62416,1.62416,203800000.0
2007-02-21 08:07:00,1.62443,1.62448,1.62423,1.62439,401799999.0
2007-02-21 08:08:00,1.62428,1.62443,1.62418,1.62427,220500002.0
2007-02-21 08:09:00,1.6244,1.6244,1.62425,1.62429,310700001.0
2007-02-21 08:10:00,1.62405,1.62434,1.62383,1.62419,247899999.0
2007-02-21 08:11:00,1.62437,1.6245,1.62424,1.62437,210899999.0
2007-02-21 08:12:00,1.62424,1.62424,1.62403,1.62403,164600003.0
2007-02-21 08:13:00,1.62422,1.62431,1.62401,1.62431,317300004.0
2007-02-21 08:14:00,1.62405,1.62426,1.62393,1.62399,349200004.0
2007-02-21 08:15:00,1.62425,1.62433,1.62413,1.62423,63900002.0
2007-02-21 08:16:00,1.62427,1.62443,1.62415,1.62442,357299997.0
2007-02-21 08:17:00,1.62433,1.62448,1.62426,1.6244,160699999.0
2007-02-21 08:18:00,1.62447,1.62454,1.62433,1.62441,261600000.0
2007-02-21 08:19:00,1.62453,1.62506,1.62452,1.62506,253200002.0
2007-02-21 08:20:00,1.62513,1.62513,1.6248,1.62485,183900001.0
2007-02-21 08:21:00,1.62492,1.62514,1.62474,1.62506,203500000.0
2007-02-21 08:22:00,1.6252,1.62523,1.62506,1.62511,182500003.0
2007-02-21 08:23:00,1.62503,1.62523,1.62496,1.62508,221999999.0
2007-02-21 08:24:00,1.62485,1.625,1.62481,1.62498,249800000.0
2007-02-21 08:25:00,1.62501,1.62506,1.62489,1.62493,40200000.0
2007-02-21 08:26:00,1.62505,1.62525,1.62492,1.62525,303600003.0
2007-02-21 08:27:00,1.62496,1.62531,1.62496,1.62518,229299996.0
2007-02-21 08:28:00,1.62515,1.6255,1.6251,1.62534,367400001.0
2007-02-21 08:29:00,1.62557,1.62576,1.62551,1.62566,401900003.0
2007-02-21 08:30:00,1.62563,1.62579,1.62549,1.62553,285199993.0
2007-02-21 08:31:00,1.62541,1.62565,1.62541,1.6256,358500000.0
2007-02-21 08:32:00,1.62551,1.62564,1.6255,1.6256,175100003.0
2007-02-21 08:33:00,1.62567,1.62578,1.6255,1.62561,365800003.0
2007-02-21 08:34:00,1.6257,1.62575,1.6256,1.62568,217699998.0
2007-02-21 08:35:00,1.6257,1.62575,1.6257,1.62575,28800000.0
2007-02-21 08:36:00,1.62571,1.62582,1.62559,1.62582,243200002.0
2007-02-21 08:37:00,1.62588,1.6263,1.62584,1.6262,272399999.0
2007-02-21 08:38:00,1.62634,1.62641,1.62615,1.62615,381599998.0
2007-02-21 08:39:00,1.62623,1.62623,1.62613,1.62617,137299999.0
2007-02-21 08:40:00,1.62599,1.62615,1.62598,1.62606,215900001.0
2007-02-21 08:41:00,1.62615,1.62615,1.62592,1.62596,466200006.0
2007-02-21 08:42:00,1.6259,1.62614,1.62582,1.62595,473799999.0
2007-02-21 08:43:00,1.6257,1.62597,1.6257,1.62583,262200000.0
2007-02-21 08:44:00,1.62587,1.62602,1.62585,1.62585,140300000.0
2007-02-21 08:45:00,1.62583,1.626,1.6256,1.626,265899997.0
2007-02-21 08:46:00,1.62595,1.626,1.6258,1.62588,107200000.0
2007-02-21 08:47:00,1.626,1.626,1.62583,1.626,302899998.0
2007-02-21 08:48:00,1.62606,1.6262,1.62589,1.62612,293099995.0
2007-02-21 08:49:00,1.62591,1.62617,1.62591,1.62617,326800006.0
2007-02-21 08:50:00,1.62618,1.62619,1.62603,1.62604,129499999.0
2007-02-21 08:51:00,1.62555,1.626,1.62534,1.62559,284499998.0
2007-02-21 08:52:00,1.62606,1.62607,1.62596,1.62602,135900001.0
2007-02-21 08:53:00,1.62609,1.62609,1.62588,1.626,322400001.0
2007-02-21 08:54:00,1.62597,1.62608,1.62582,1.62582,309099994.0
2007-02-21 08:55:00,1.62587,1.62597,1.62569,1.62578,435400000.0
2007-02-21 08:56:00,1.626,1.62605,1.62584,1.62589,315199999.0
2007-02-21 08:57:00,1.62591,1.62593,1.62572,1.62588,380599999.0
2007-02-21 08:58:00,1.62589,1.62593,1.62577,1.62581,322200002.0
2007-02-21 08:59:00,1.6257,1.62588,1.62568,1.6258,321100002.0
2007-02-21 09:00:00,1.62573,1.62589,1.62561,1.62565,355800000.0
2007-02-21 09:01:00,1.62561,1.62572,1.62552,1.62554,145400004.0
2007-02-21 09:02:00,1.62547,1.62563,1.62547,1.62563,250000001.0
2007-02-21 09:03:00,1.62549,1.62549,1.6253,1.6253,62299999.0
2007-02-21 09:04:00,1.62538,1.62552,1.62528,1.62544,262100002.0
2007-02-21 09:05:00,1.62557,1.62562,1.62541,1.62551,251100000.0
2007-02-21 09:06:00,1.62553,1.62568,1.62551,1.62568,257300002.0
2007-02-21 09:07:00,1.6256,1.6256,1.62539,1.62554,117799999.0
2007-02-21 09:08:00,1.62562,1.62567,1.62545,1.62557,432000005.0
2007-02-21 09:09:00,1.62556,1.62563,1.62544,1.62548,285799999.0
2007-02-21 09:10:00,1.62559,1.6257,1.62541,1.62548,479200000.0
2007-02-21 09:11:00,1.62532,1.62557,1.62532,1.62557,302100002.0
2007-02-21 09:12:00,1.62553,1.62574,1.62543,1.62552,254400002.0
2007-02-21 09:13:00,1.62559,1.62569,1.62551,1.62567,214299998.0
2007-02-21 09:14:00,1.6256,1.6256,1.62541,1.62547,343500002.0
2007-02-21 09:15:00,1.62562,1.6257,1.62546,1.62551,307200004.0
2007-02-21 09:16:00,1.62556,1.62566,1.62538,1.62552,340600001.0
2007-02-21 09:17:00,1.6254,1.62547,1.62531,1.62536,164800003.0
2007-02-21 09:18:00,1.62545,1.62559,1.62538,1.62538,234000003.0
2007-02-21 09:19:00,1.62543,1.62545,1.62515,1.62515,301100000.0
2007-02-21 09:20:00,1.6253,1.62547,1.62516,1.62527,254900003.0
2007-02-21 09:21:00,1.62523,1.62545,1.62515,1.62545,144500001.0
2007-02-21 09:22:00,1.62533,1.6254,1.62529,1.62537,213999997.0
2007-02-21 09:23:00,1.62523,1.6253,1.62507,1.62522,345200004.0
2007-02-21 09:24:00,1.62509,1.6253,1.62508,1.62523,295600004.0
2007-02-21 09:25:00,1.62522,1.62536,1.62509,1.62518,313000001.0
2007-02-21 09:26:00,1.62533,1.62542,1.62517,1.62524,161100001.0
2007-02-21 09:27:00,1.62516,1.62536,1.62505,1.62535,282299999.0
2007-02-21 09:28:00,1.62525,1.62525,1.62481,1.62481,203100001.0
2007-02-21 09:29:00,1.62485,1.62485,1.62435,1.6244,160600000.0
2007-02-21 09:30:00,1.62461,1.62463,1.62432,1.62443,294299996.0
2007-02-21 09:31:00,1.62443,1.6247,1.62441,1.6245,310999995.0
2007-02-21 09:32:00,1.62462,1.62471,1.62448,1.62454,126900000.0
2007-02-21 09:33:00,1.62461,1.62471,1.62445,1.62461,279600003.0
2007-02-21 09:34:00,1.62466,1.62472,1.62453,1.62453,248500000.0
2007-02-21 09:35:00,1.62466,1.62466,1.62453,1.6246,268599997.0
2007-02-21 09:36:00,1.62464,1.6248,1.62448,1.62461,286400001.0
2007-02-21 09:37:00,1.62471,1.62481,1.62465,1.62475,100600000.0
2007-02-21 09:38:00,1.62483,1.62483,1.62447,1.62459,227400003.0
2007-02-21 09:39:00,1.62464,1.62479,1.62459,1.62472,253699997.0
2007-02-21 09:40:00,1.62478,1.62496,1.62471,1.6248,433699996.0
2007-02-21 09:41:00,1.625,1.62518,1.62498,1.62518,209100000.0
2007-02-21 09:42:00,1.62514,1.62521,1.62496,1.62501,101300000.0
2007-02-21 09:43:00,1.62495,1.62521,1.62483,1.62516,284499999.0
2007-02-21 09:44:00,1.62514,1.62519,1.62495,1.62495,254800003.0
2007-02-21 09:45:00,1.6252,1.62547,1.6252,1.62524,245000003.0
2007-02-21 09:46:00,1.6251,1.62542,1.62509,1.62542,240399999.0
2007-02-21 09:47:00,1.62533,1.62533,1.62508,1.62508,256200001.0
2007-02-21 09:48:00,1.62522,1.62535,1.62505,1.62523,615499997.0
2007-02-21 09:49:00,1.62517,1.62534,1.62517,1.62525,205400000.0
2007-02-21 09:50:00,1.62524,1.62531,1.62515,1.6252,322500003.0
2007-02-21 09:51:00,1.62518,1.62523,1.62506,1.62506,118599998.0
2007-02-21 09:52:00,1.6252,1.62526,1.62497,1.62526,256199998.0
2007-02-21 09:53:00,1.62515,1.6254,1.62507,1.6254,237200002.0
2007-02-21 09:54:00,1.62533,1.62542,1.62507,1.62518,364199998.0
2007-02-21 09:55:00,1.62518,1.62531,1.62507,1.62527,344300002.0
2007-02-21 09:56:00,1.62519,1.62529,1.62507,1.62517,292299999.0
2007-02-21 09:57:00,1.62532,1.6254,1.62509,1.62519,182500002.0
2007-02-21 09:58:00,1.62524,1.62524,1.62511,1.62517,215200000.0
2007-02-21 09:59:00,1.62514,1.62519,1.62499,1.62506,253000000.0
2007-02-21 10:00:00,1.62508,1.62527,1.62506,1.6252,239900003.0
2007-02-21 10:01:00,1.62516,1.6253,1.62503,1.6253,275000003.0
2007-02-21 10:02:00,1.62516,1.62543,1.62514,1.62536,294000002.0
2007-02-21 10:03:00,1.62548,1.62565,1.62542,1.62544,246199996.0
2007-02-21 10:04:00,1.62553,1.62563,1.62537,1.62552,275500001.0
2007-02-21 10:05:00,1.62543,1.62561,1.62534,1.6254,311200002.0
2007-02-21 10:06:00,1.62546,1.62564,1.62541,1.62558,229300000.0
2007-02-21 10:07:00,1.62565,1.62565,1.62537,1.62552,345599997.0
2007-02-21 10:08:00,1.62553,1.62593,1.62553,1.62593,462899999.0
2007-02-21 10:09:00,1.62591,1.62625,1.62591,1.62619,196599999.0
2007-02-21 10:10:00,1.62605,1.62625,1.62605,1.6262,271700005.0
2007-02-21 10:11:00,1.62595,1.62617,1.62594,1.62598,306000003.0
2007-02-21 10:12:00,1.62596,1.6261,1.62584,1.62602,390199999.0
2007-02-21 10:13:00,1.62613,1.62613,1.62593,1.62597,213100004.0
2007-02-21 10:14:00,1.62603,1.62603,1.62578,1.62591,284999999.0
2007-02-21 10:15:00,1.62593,1.62599,1.62585,1.62593,243499996.0
2007-02-21 10:16:00,1.62595,1.62599,1.62573,1.62574,468800004.0
2007-02-21 10:17:00,1.62582,1.6259,1.6256,1.6256,352600002.0
2007-02-21 10:18:00,1.62573,1.62576,1.62558,1.6257,356400000.0
2007-02-21 10:19:00,1.62563,1.62587,1.6256,1.62568,318800002.0
2007-02-21 10:20:00,1.62564,1.62589,1.62564,1.6258,309000001.0
2007-02-21 10:21:00,1.62564,1.62585,1.62563,1.62577,388100002.0
2007-02-21 10:22:00,1.62573,1.62589,1.62566,1.62566,279700000.0
2007-02-21 10:23:00,1.62582,1.62592,1.62574,1.6259,442600006.0
2007-02-21 10:24:00,1.62594,1.62597,1.62575,1.62589,206600001.0
2007-02-21 10:25:00,1.62598,1.62602,1.62564,1.62564,361500001.0
2007-02-21 10:26:00,1.62585,1.62593,1.62569,1.62593,305299999.0
2007-02-21 10:27:00,1.62588,1.62591,1.62573,1.62577,282000002.0
2007-02-21 10:28:00,1.62581,1.62587,1.62568,1.6258,170099998.0
2007-02-21 10:29:00,1.62585,1.62591,1.62576,1.62583,182200001.0
2007-02-21 10:30:00,1.62589,1.62602,1.62569,1.62587,260399998.0
2007-02-21 10:31:00,1.62598,1.626,1.62578,1.62578,267900000.0
2007-02-21 10:32:00,1.62586,1.62599,1.62572,1.62572,380400004.0
2007-02-21 10:33:00,1.62588,1.62595,1.62569,1.6258,242600000.0
2007-02-21 10:34:00,1.62585,1.626,1.62578,1.6259,194900002.0
2007-02-21 10:35:00,1.62592,1.62609,1.62582,1.62582,222300001.0
2007-02-21 10:36:00,1.62602,1.62613,1.62595,1.62604,115100000.0
2007-02-21 10:37:00,1.6261,1.62612,1.62591,1.62599,311899999.0
2007-02-21 10:38:00,1.62617,1.62672,1.62617,1.62658,171000000.0
2007-02-21 10:39:00,1.62665,1.6268,1.62661,1.62673,294599999.0
2007-02-21 10:40:00,1.62643,1.62666,1.62642,1.62666,281300005.0
2007-02-21 10:41:00,1.6265,1.62663,1.62639,1.62653,487399998.0
2007-02-21 10:42:00,1.62638,1.62658,1.62638,1.62658,199800001.0
2007-02-21 10:43:00,1.62663,1.62663,1.62611,1.62652,407000002.0
2007-02-21 10:44:00,1.62651,1.62661,1.62634,1.62657,377699995.0
2007-02-21 10:45:00,1.6266,1.62667,1.62643,1.62666,253199999.0
2007-02-21 10:46:00,1.62653,1.62663,1.62633,1.62657,295499998.0
2007-02-21 10:47:00,1.62656,1.62663,1.62638,1.62652,198000001.0
2007-02-21 10:48:00,1.62657,1.62671,1.62657,1.62671,99900000.0
2007-02-21 10:49:00,1.6267,1.62675,1.6266,1.6266,421199998.0
2007-02-21 10:50:00,1.62663,1.62673,1.62648,1.62661,393699999.0
2007-02-21 10:51:00,1.62662,1.62677,1.62646,1.62663,472500005.0
2007-02-21 10:52:00,1.62652,1.62668,1.62642,1.62659,322399996.0
2007-02-21 10:53:00,1.62652,1.62662,1.62643,1.62657,202500000.0
2007-02-21 10:54:00,1.62652,1.62664,1.62641,1.62641,208599998.0
2007-02-21 10:55:00,1.62643,1.62663,1.62631,1.62642,308499996.0
2007-02-21 10:56:00,1.62645,1.62652,1.62625,1.6264,200699999.0
2007-02-21 10:57:00,1.62646,1.62656,1.62629,1.6265,194800000.0
2007-02-21 10:58:00,1.62646,1.62653,1.62633,1.62642,176000000.0
2007-02-21 10:59:00,1.62643,1.62649,1.62622,1.62631,148400001.0
2007-02-21 11:00:00,1.62637,1.62639,1.62611,1.62611,265899998.0
2007-02-21 11:01:00,1.62617,1.62628,1.62597,1.6262,261299998.0
2007-02-21 11:02:00,1.62612,1.62629,1.62601,1.62615,284499998.0
2007-02-21 11:03:00,1.6261,1.62624,1.62599,1.62611,345200002.0
2007-02-21 11:04:00,1.62605,1.62634,1.62603,1.62609,297300000.0
2007-02-21 11:05:00,1.62605,1.62612,1.62591,1.62604,330900002.0
2007-02-21 11:06:00,1.6261,1.6262,1.62599,1.62599,394200003.0
2007-02-21 11:07:00,1.62605,1.6262,1.62599,1.62603,425599998.0
2007-02-21 11:08:00,1.62611,1.62614,1.62602,1.62603,74299998.0
2007-02-21 11:09:00,1.62612,1.62621,1.62602,1.62608,184200001.0
2007-02-21 11:10:00,1.62605,1.62608,1.62589,1.62593,459999995.0
2007-02-21 11:11:00,1.62615,1.62615,1.62602,1.62602,35100000.0
2007-02-21 11:12:00,1.6261,1.62621,1.62598,1.62601,226499999.0
2007-02-21 11:13:00,1.62608,1.62612,1.62587,1.62603,285100004.0
2007-02-21 11:14:00,1.6261,1.62622,1.62602,1.62614,349899996.0
2007-02-21 11:15:00,1.62605,1.62623,1.62595,1.62623,250900000.0
2007-02-21 11:16:00,1.62616,1.62623,1.62605,1.62619,410200003.0
2007-02-21 11:17:00,1.62616,1.62626,1.62604,1.62607,303599999.0
2007-02-21 11:18:00,1.62595,1.62607,1.62592,1.62606,288599995.0
2007-02-21 11:19:00,1.62602,1.62606,1.62592,1.626,320700004.0
2007-02-21 11:20:00,1.62595,1.62607,1.6259,1.626,516600003.0
2007-02-21 11:21:00,1.62607,1.62614,1.62598,1.62607,301100000.0
2007-02-21 11:22:00,1.62586,1.62605,1.62583,1.626,156600002.0
2007-02-21 11:23:00,1.62602,1.62611,1.62587,1.62599,274900001.0
2007-02-21 11:24:00,1.62589,1.62616,1.62589,1.62604,401199997.0
2007-02-21 11:25:00,1.626,1.62612,1.62571,1.62602,229400004.0
2007-02-21 11:26:00,1.626,1.62615,1.626,1.62615,125500003.0
2007-02-21 11:27:00,1.626,1.62615,1.62599,1.62615,249800001.0
2007-02-21 11:28:00,1.62596,1.62615,1.62591,1.62599,290700001.0
2007-02-21 11:29:00,1.62605,1.62617,1.62595,1.62595,370500008.0
2007-02-21 11:30:00,1.626,1.62623,1.626,1.62612,330600004.0
2007-02-21 11:31:00,1.62623,1.62636,1.62616,1.62621,328100002.0
2007-02-21 11:32:00,1.62631,1.62636,1.62621,1.62627,409199999.0
2007-02-21 11:33:00,1.62637,1.62652,1.62627,1.62641,437700000.0
2007-02-21 11:34:00,1.62632,1.62645,1.62619,1.6264,367900003.0
2007-02-21 11:35:00,1.6262,1.6264,1.62616,1.62629,272400002.0
2007-02-21 11:36:00,1.6264,1.62649,1.62628,1.62629,290500002.0
2007-02-21 11:37:00,1.62633,1.62648,1.62623,1.6263,302699997.0
2007-02-21 11:38:00,1.62628,1.62635,1.6262,1.62635,218400000.0
2007-02-21 11:39:00,1.62632,1.62642,1.62619,1.62626,362000001.0
2007-02-21 11:40:00,1.62637,1.62651,1.62624,1.62638,214600000.0
2007-02-21 11:41:00,1.6264,1.62652,1.62616,1.62643,352800001.0
2007-02-21 11:42:00,1.62636,1.62659,1.62631,1.62655,339199997.0
2007-02-21 11:43:00,1.62636,1.62661,1.62634,1.62642,444099997.0
2007-02-21 11:44:00,1.6264,1.62645,1.62621,1.6263,297199999.0
2007-02-21 11:45:00,1.6263,1.62646,1.62621,1.62645,256099999.0
2007-02-21 11:46:00,1.62638,1.62649,1.62607,1.62614,120900002.0
2007-02-21 11:47:00,1.62608,1.62634,1.626,1.62618,178200004.0
2007-02-21 11:48:00,1.62616,1.62641,1.62603,1.62641,201599997.0
2007-02-21 11:49:00,1.62644,1.62666,1.62635,1.62649,331300001.0
2007-02-21 11:50:00,1.62651,1.62672,1.62651,1.62671,572999995.0
2007-02-21 11:51:00,1.62669,1.62708,1.62663,1.62688,400100000.0
2007-02-21 11:52:00,1.62687,1.62694,1.62668,1.6268,223800001.0
2007-02-21 11:53:00,1.62678,1.62682,1.62657,1.62674,278000004.0
2007-02-21 11:54:00,1.62675,1.62682,1.62658,1.62673,392300001.0
2007-02-21 11:55:00,1.62655,1.62695,1.62655,1.62695,302600003.0
2007-02-21 11:56:00,1.62678,1.627,1.62674,1.627,275100002.0
2007-02-21 11:57:00,1.6269,1.6269,1.62673,1.6268,187900001.0
2007-02-21 11:58:00,1.62682,1.6269,1.62669,1.62674,389900007.0
2007-02-21 11:59:00,1.62656,1.6267,1.62648,1.62665,388099996.0
2007-02-21 12:00:00,1.6266,1.62673,1.6264,1.6265,359100001.0
2007-02-21 12:01:00,1.62632,1.62657,1.62632,1.62649,224100002.0
2007-02-21 12:02:00,1.62637,1.62654,1.62628,1.62654,419400000.0
2007-02-21 12:03:00,1.6265,1.6265,1.62623,1.62636,306900003.0
2007-02-21 12:04:00,1.62623,1.62651,1.62623,1.62642,373899995.0
2007-02-21 12:05:00,1.62647,1.62652,1.6263,1.6263,263200001.0
2007-02-21 12:06:00,1.6265,1.62657,1.62632,1.62643,316500001.0
2007-02-21 12:07:00,1.62648,1.62658,1.62633,1.62633,320699998.0
2007-02-21 12:08:00,1.62644,1.62652,1.62626,1.62638,411599997.0
2007-02-21 12:09:00,1.62645,1.62676,1.62634,1.62665,307600001.0
2007-02-21 12:10:00,1.62674,1.62702,1.62669,1.62688,368299997.0
2007-02-21 12:11:00,1.62676,1.62686,1.62661,1.62666,529000002.0
2007-02-21 12:12:00,1.62664,1.62689,1.62664,1.62686,398300003.0
2007-02-21 12:13:00,1.62684,1.62684,1.62654,1.62667,302300000.0
2007-02-21 12:14:00,1.62675,1.62675,1.6266,1.6266,194899999.0
2007-02-21 12:15:00,1.62673,1.62673,1.6265,1.62665,374100003.0
2007-02-21 12:16:00,1.62664,1.62705,1.62664,1.62704,158200002.0
2007-02-21 12:17:00,1.62715,1.62729,1.62714,1.62725,362099996.0
2007-02-21 12:18:00,1.62727,1.62733,1.627,1.627,373400000.0
2007-02-21 12:19:00,1.62703,1.6272,1.62693,1.62696,387400000.0
2007-02-21 12:20:00,1.62701,1.62711,1.62684,1.62703,392300003.0
2007-02-21 12:21:00,1.62686,1.62707,1.6268,1.6269,157499999.0
2007-02-21 12:22:00,1.6267,1.6269,1.62665,1.62678,265400002.0
2007-02-21 12:23:00,1.6267,1.62681,1.62652,1.62659,318700003.0
2007-02-21 12:24:00,1.62674,1.62683,1.62664,1.62675,153500002.0
2007-02-21 12:25:00,1.62668,1.62676,1.62646,1.62651,420199997.0
2007-02-21 12:26:00,1.62667,1.62669,1.62648,1.62661,266100003.0
2007-02-21 12:27:00,1.62649,1.6266,1.62642,1.6266,388200002.0
2007-02-21 12:28:00,1.62642,1.6266,1.62627,1.62644,321399995.0
2007-02-21 12:29:00,1.62645,1.62664,1.62641,1.62655,275999999.0
2007-02-21 12:30:00,1.62656,1.62658,1.62637,1.62644,255600003.0
2007-02-21 12:31:00,1.62663,1.62663,1.6264,1.62655,150799998.0
2007-02-21 12:32:00,1.62663,1.62663,1.62635,1.62643,442100000.0
2007-02-21 12:33:00,1.62643,1.62661,1.62641,1.62653,335399998.0
2007-02-21 12:34:00,1.62657,1.62678,1.62657,1.62669,246400001.0
2007-02-21 12:35:00,1.62668,1.62675,1.62662,1.6267,134899997.0
2007-02-21 12:36:00,1.62666,1.62678,1.62651,1.62651,297999998.0
2007-02-21 12:37:00,1.62655,1.62673,1.62653,1.62673,307300002.0
2007-02-21 12:38:00,1.62667,1.62668,1.62647,1.62647,339000003.0
2007-02-21 12:39:00,1.62655,1.62655,1.62636,1.6265,267499999.0
2007-02-21 12:40:00,1.62647,1.62648,1.62621,1.62629,271900005.0
2007-02-21 12:41:00,1.62628,1.62643,1.62622,1.62624,483600008.0
2007-02-21 12:42:00,1.62631,1.62648,1.62631,1.62646,282099998.0
2007-02-21 12:43:00,1.62649,1.62649,1.62622,1.62636,365200000.0
2007-02-21 12:44:00,1.62646,1.62659,1.62631,1.62649,83800001.0
2007-02-21 12:45:00,1.62649,1.62658,1.62642,1.62642,178000000.0
2007-02-21 12:46:00,1.62653,1.6266,1.62628,1.62636,265900001.0
2007-02-21 12:47:00,1.62624,1.62653,1.62624,1.62653,334000001.0
2007-02-21 12:48:00,1.62635,1.62661,1.62635,1.62657,266700000.0
2007-02-21 12:49:00,1.62644,1.62668,1.62644,1.62658,340899999.0
2007-02-21 12:50:00,1.62636,1.62653,1.62631,1.62645,100600000.0
2007-02-21 12:51:00,1.62646,1.62659,1.62637,1.62649,230399997.0
2007-02-21 12:52:00,1.6262,1.62665,1.6262,1.6266,408300000.0
2007-02-21 12:53:00,1.62651,1.62662,1.6264,1.62659,322700000.0
2007-02-21 12:54:00,1.62652,1.62659,1.62641,1.62641,165299999.0
2007-02-21 12:55:00,1.62637,1.62648,1.62636,1.62638,211899998.0
2007-02-21 12:56:00,1.62641,1.62659,1.62629,1.62655,326800002.0
2007-02-21 12:57:00,1.62638,1.6266,1.62638,1.62648,319899996.0
2007-02-21 12:58:00,1.62636,1.62666,1.62636,1.62663,260600002.0
2007-02-21 12:59:00,1.62675,1.62698,1.6266,1.62682,149800001.0
2007-02-21 13:00:00,1.62699,1.62709,1.62689,1.62696,292799998.0
2007-02-21 13:01:00,1.62702,1.62713,1.62688,1.62693,190200000.0
2007-02-21 13:02:00,1.62691,1.62699,1.62663,1.62675,176600002.0
2007-02-21 13:03:00,1.62695,1.62709,1.62687,1.627,220300002.0
2007-02-21 13:04:00,1.6269,1.62709,1.62665,1.62709,285200000.0
2007-02-21 13:05:00,1.62691,1.62715,1.6269,1.62715,178300001.0
2007-02-21 13:06:00,1.62692,1.62718,1.62692,1.62715,216599998.0
2007-02-21 13:07:00,1.62704,1.62716,1.62688,1.627,199600000.0
2007-02-21 13:08:00,1.62711,1.62711,1.62688,1.62697,144700001.0
2007-02-21 13:09:00,1.62709,1.62709,1.62697,1.62697,39200000.0
2007-02-21 13:10:00,1.62689,1.62716,1.62689,1.62716,180299996.0
2007-02-21 13:11:00,1.62716,1.62716,1.62695,1.62695,102500000.0
2007-02-21 13:12:00,1.6268,1.62703,1.62668,1.62694,194500000.0
2007-02-21 13:13:00,1.62703,1.62707,1.62685,1.62695,303600004.0
2007-02-21 13:14:00,1.62713,1.62716,1.62698,1.62704,184499996.0
2007-02-21 13:15:00,1.62702,1.62707,1.62692,1.62695,264500002.0
2007-02-21 13:16:00,1.62709,1.62712,1.62692,1.62696,260400006.0
2007-02-21 13:17:00,1.62715,1.62753,1.62709,1.62747,400100005.0
2007-02-21 13:18:00,1.62743,1.62757,1.6273,1.62733,407500005.0
2007-02-21 13:19:00,1.6275,1.62755,1.62718,1.62731,466699995.0
2007-02-21 13:20:00,1.6275,1.62758,1.62729,1.62729,202899996.0
2007-02-21 13:21:00,1.62743,1.62758,1.62737,1.62743,264100003.0
2007-02-21 13:22:00,1.62741,1.62747,1.62731,1.62733,312400000.0
2007-02-21 13:23:00,1.62739,1.62747,1.62708,1.62722,276100003.0
2007-02-21 13:24:00,1.62726,1.62751,1.62712,1.62743,320200000.0
2007-02-21 13:25:00,1.62746,1.62753,1.62721,1.62747,515600000.0
2007-02-21 13:26:00,1.62748,1.62775,1.62745,1.62762,365599996.0
2007-02-21 13:27:00,1.62741,1.6277,1.62741,1.62767,289200000.0
2007-02-21 13:28:00,1.6276,1.62791,1.6276,1.6279,190700000.0
2007-02-21 13:29:00,1.6277,1.62818,1.6277,1.62818,273500000.0
2007-02-21 13:30:00,1.6281,1.62829,1.62804,1.62806,362699999.0
2007-02-21 13:31:00,1.62787,1.62796,1.62776,1.62784,346599999.0
2007-02-21 13:32:00,1.62774,1.62798,1.62774,1.62798,271399997.0
2007-02-21 13:33:00,1.62803,1.62833,1.62799,1.62822,287600002.0
2007-02-21 13:34:00,1.62818,1.62818,1.62787,1.6279,271599997.0
2007-02-21 13:35:00,1.628,1.62805,1.62784,1.62784,337800000.0
2007-02-21 13:36:00,1.6282,1.62838,1.62815,1.62824,81600002.0
2007-02-21 13:37:00,1.6285,1.62868,1.62848,1.6286,420700000.0
2007-02-21 13:38:00,1.62867,1.62867,1.62839,1.62847,302800002.0
2007-02-21 13:39:00,1.62844,1.62844,1.62803,1.62803,246600001.0
2007-02-21 13:40:00,1.62799,1.62817,1.62784,1.62791,355700003.0
2007-02-21 13:41:00,1.62771,1.6279,1.62757,1.62782,307400001.0
2007-02-21 13:42:00,1.62783,1.62788,1.62768,1.62778,363999994.0
2007-02-21 13:43:00,1.62772,1.6278,1.62749,1.62759,205200004.0
2007-02-21 13:44:00,1.6273,1.62747,1.62707,1.62722,306699995.0
2007-02-21 13:45:00,1.62721,1.62728,1.62704,1.62721,341399998.0
2007-02-21 13:46:00,1.62725,1.62731,1.6271,1.62717,250799999.0
2007-02-21 13:47:00,1.62715,1.62721,1.62681,1.62681,537600003.0
2007-02-21 13:48:00,1.6271,1.6271,1.62677,1.62688,440500001.0
2007-02-21 13:49:00,1.62688,1.62698,1.62665,1.62668,172600001.0
2007-02-21 13:50:00,1.62665,1.62686,1.6265,1.62674,219399998.0
2007-02-21 13:51:00,1.62662,1.62688,1.62657,1.6267,366600002.0
2007-02-21 13:52:00,1.62677,1.62685,1.62665,1.6268,174200000.0
2007-02-21 13:53:00,1.62683,1.6269,1.62661,1.62671,124700001.0
2007-02-21 13:54:00,1.62665,1.62677,1.62649,1.62677,185500000.0
2007-02-21 13:55:00,1.62683,1.62723,1.62682,1.62718,462599996.0
2007-02-21 13:56:00,1.62732,1.62765,1.62713,1.62751,179700001.0
2007-02-21 13:57:00,1.62778,1.6279,1.62743,1.62743,268200001.0
2007-02-21 13:58:00,1.62736,1.62736,1.62722,1.62724,88899999.0
2007-02-21 13:59:00,1.62733,1.62733,1.62699,1.6271,252500002.0
2007-02-21 14:00:00,1.62719,1.6273,1.62712,1.62723,295200003.0
2007-02-21 14:01:00,1.62712,1.6272,1.62694,1.62707,345300003.0
2007-02-21 14:02:00,1.62715,1.62724,1.62705,1.62711,433700002.0
2007-02-21 14:03:00,1.62675,1.62724,1.62675,1.6272,300700006.0
2007-02-21 14:04:00,1.62724,1.62729,1.6271,1.62715,275500002.0
2007-02-21 14:05:00,1.62733,1.62733,1.62707,1.62725,398100002.0
2007-02-21 14:06:00,1.62733,1.62733,1.62708,1.62713,180000002.0
2007-02-21 14:07:00,1.6271,1.62726,1.62708,1.62721,382000000.0
2007-02-21 14:08:00,1.62717,1.6273,1.62701,1.6271,257499998.0
2007-02-21 14:09:00,1.62721,1.62731,1.62701,1.62719,238300004.0
2007-02-21 14:10:00,1.62705,1.62705,1.62668,1.62668,448900005.0
2007-02-21 14:11:00,1.62674,1.62683,1.62653,1.62654,342900003.0
2007-02-21 14:12:00,1.62668,1.62681,1.62654,1.62668,426600005.0
2007-02-21 14:13:00,1.62678,1.62685,1.62657,1.62685,267099996.0
2007-02-21 14:14:00,1.62683,1.62691,1.62673,1.62673,294600002.0
2007-02-21 14:15:00,1.62676,1.62686,1.62674,1.62684,132600000.0
2007-02-21 14:16:00,1.62687,1.62692,1.62669,1.62682,333200000.0
2007-02-21 14:17:00,1.62679,1.6269,1.6267,1.6268,325700000.0
2007-02-21 14:18:00,1.62668,1.62685,1.62664,1.6268,381000008.0
2007-02-21 14:19:00,1.62674,1.62682,1.62661,1.62678,293600001.0
2007-02-21 14:20:00,1.6267,1.62683,1.62639,1.62672,369199999.0
2007-02-21 14:21:00,1.62675,1.62691,1.62668,1.62674,239699999.0
2007-02-21 14:22:00,1.6268,1.62703,1.62679,1.62698,298700003.0
2007-02-21 14:23:00,1.62692,1.62702,1.62679,1.62689,344500002.0
2007-02-21 14:24:00,1.62683,1.62697,1.62679,1.6268,355400000.0
2007-02-21 14:25:00,1.62695,1.62695,1.6269,1.6269,81500000.0
2007-02-21 14:26:00,1.62669,1.62692,1.62668,1.62679,357800000.0
2007-02-21 14:27:00,1.62683,1.62703,1.62659,1.62693,218900001.0
2007-02-21 14:28:00,1.62676,1.627,1.62676,1.62695,406500001.0
2007-02-21 14:29:00,1.62698,1.62701,1.62682,1.62692,359000000.0
2007-02-21 14:30:00,1.62685,1.62695,1.6267,1.62685,285700004.0
2007-02-21 14:31:00,1.627,1.627,1.62677,1.62677,98000001.0
2007-02-21 14:32:00,1.62705,1.62708,1.62684,1.62694,243100003.0
2007-02-21 14:33:00,1.62683,1.62695,1.62682,1.62695,367299999.0
2007-02-21 14:34:00,1.62686,1.62701,1.62678,1.62679,317700002.0
2007-02-21 14:35:00,1.62672,1.627,1.62661,1.62681,462100003.0
2007-02-21 14:36:00,1.62678,1.62699,1.62678,1.62697,269500001.0
2007-02-21 14:37:00,1.62692,1.62702,1.62684,1.62692,251399997.0
2007-02-21 14:38:00,1.6269,1.627,1.62679,1.62686,414500000.0
2007-02-21 14:39:00,1.62695,1.62695,1.62679,1.6268,243499997.0
2007-02-21 14:40:00,1.62694,1.62694,1.62672,1.62672,69400002.0
2007-02-21 14:41:00,1.62683,1.62683,1.62663,1.62673,123999998.0
2007-02-21 14:42:00,1.62679,1.62685,1.62651,1.62676,414699998.0
2007-02-21 14:43:00,1.62666,1.62673,1.62642,1.62664,334599997.0
2007-02-21 14:44:00,1.62655,1.62667,1.62641,1.62656,325700003.0
2007-02-21 14:45:00,1.62663,1.62676,1.62657,1.6266,224800002.0
2007-02-21 14:46:00,1.62672,1.6269,1.62672,1.62681,184799998.0
2007-02-21 14:47:00,1.62665,1.62682,1.62663,1.62682,212199998.0
2007-02-21 14:48:00,1.62659,1.62679,1.62659,1.62679,32000000.0
2007-02-21 14:49:00,1.62652,1.62676,1.62651,1.62663,334999994.0
2007-02-21 14:50:00,1.62668,1.62681,1.62654,1.62681,412800003.0
2007-02-21 14:51:00,1.62665,1.62678,1.62637,1.62663,298800000.0
2007-02-21 14:52:00,1.62656,1.62663,1.62648,1.6266,275499997.0
2007-02-21 14:53:00,1.62646,1.62657,1.62633,1.62646,102800000.0
2007-02-21 14:54:00,1.62642,1.62648,1.62631,1.62636,406699998.0
2007-02-21 14:55:00,1.62634,1.62656,1.62632,1.62642,274699996.0
2007-02-21 14:56:00,1.62631,1.62642,1.62624,1.62628,18700000.0
2007-02-21 14:57:00,1.6262,1.62644,1.62617,1.62628,279999997.0
2007-02-21 14:58:00,1.6264,1.62653,1.6263,1.6263,227500000.0
2007-02-21 14:59:00,1.62646,1.62648,1.62619,1.62634,469600002.0
2007-02-21 15:00:00,1.62663,1.62694,1.6266,1.62691,298300003.0
2007-02-21 15:01:00,1.6268,1.62702,1.62673,1.62686,584900001.0
2007-02-21 15:02:00,1.6268,1.62695,1.62669,1.62695,303599994.0
2007-02-21 15:03:00,1.62673,1.62685,1.62655,1.62662,280399999.0
2007-02-21 15:04:00,1.62662,1.62663,1.62641,1.6266,413300001.0
2007-02-21 15:05:00,1.62656,1.62657,1.62619,1.62641,111700000.0
2007-02-21 15:06:00,1.62653,1.62657,1.62638,1.62643,281300000.0
2007-02-21 15:07:00,1.62644,1.62672,1.62635,1.62654,209200001.0
2007-02-21 15:08:00,1.62659,1.6268,1.62651,1.62659,320100002.0
2007-02-21 15:09:00,1.62652,1.62673,1.62652,1.62662,312900000.0
2007-02-21 15:10:00,1.62653,1.62675,1.62644,1.6267,280300000.0
2007-02-21 15:11:00,1.62669,1.62675,1.62657,1.62657,287599998.0
2007-02-21 15:12:00,1.62658,1.62658,1.62642,1.62651,212700002.0
2007-02-21 15:13:00,1.62655,1.62655,1.62642,1.62642,38200000.0
2007-02-21 15:14:00,1.62646,1.62667,1.62642,1.62667,104600000.0
2007-02-21 15:15:00,1.62658,1.62679,1.62654,1.62667,378499998.0
2007-02-21 15:16:00,1.62675,1.62675,1.6267,1.6267,6400000.0
2007-02-21 15:17:00,1.62676,1.62683,1.62666,1.62676,194600004.0
2007-02-21 15:18:00,1.62675,1.62675,1.62645,1.62666,161000003.0
2007-02-21 15:19:00,1.62666,1.62677,1.62654,1.62677,239899994.0
2007-02-21 15:20:00,1.62665,1.62679,1.6266,1.62668,341600001.0
2007-02-21 15:21:00,1.6266,1.62673,1.62648,1.62661,381700003.0
2007-02-21 15:22:00,1.62654,1.62672,1.62641,1.62653,382800002.0
2007-02-21 15:23:00,1.62634,1.6266,1.6262,1.62635,211099998.0
2007-02-21 15:24:00,1.62636,1.62658,1.62636,1.62656,191600005.0
2007-02-21 15:25:00,1.62668,1.62668,1.62644,1.62647,375500004.0
2007-02-21 15:26:00,1.62649,1.62666,1.6264,1.6265,290600000.0
2007-02-21 15:27:00,1.62653,1.6267,1.62644,1.62651,308900002.0
2007-02-21 15:28:00,1.62662,1.62675,1.6265,1.62663,224700002.0
2007-02-21 15:29:00,1.62682,1.62682,1.62653,1.62653,402099998.0
2007-02-21 15:30:00,1.62636,1.62684,1.62635,1.62684,304400005.0
2007-02-21 15:31:00,1.62669,1.62717,1.62669,1.62717,378100004.0
2007-02-21 15:32:00,1.62703,1.62711,1.62686,1.62697,387899996.0
2007-02-21 15:33:00,1.62691,1.627,1.62666,1.62685,514400004.0
2007-02-21 15:34:00,1.62688,1.62694,1.62667,1.62667,232299996.0
2007-02-21 15:35:00,1.62697,1.627,1.62676,1.62681,302499997.0
2007-02-21 15:36:00,1.62689,1.627,1.62671,1.62683,258699997.0
2007-02-21 15:37:00,1.62693,1.62709,1.62678,1.62678,274700001.0
2007-02-21 15:38:00,1.62698,1.62712,1.62685,1.62691,405400002.0
2007-02-21 15:39:00,1.62706,1.62716,1.62694,1.62697,352900001.0
2007-02-21 15:40:00,1.62691,1.62712,1.62688,1.62692,349100001.0
2007-02-21 15:41:00,1.6269,1.62713,1.6269,1.62713,48000000.0
2007-02-21 15:42:00,1.62727,1.62737,1.62708,1.62718,383899999.0
2007-02-21 15:43:00,1.62721,1.62735,1.62717,1.62721,283599999.0
2007-02-21 15:44:00,1.62719,1.62748,1.62718,1.62748,232599994.0
2007-02-21 15:45:00,1.62756,1.62774,1.62743,1.62752,403800007.0
2007-02-21 15:46:00,1.62743,1.62763,1.62739,1.6276,333000004.0
2007-02-21 15:47:00,1.62762,1.62771,1.62746,1.62754,267200007.0
2007-02-21 15:48:00,1.62753,1.62765,1.62746,1.62751,351500000.0
2007-02-21 15:49:00,1.62757,1.62767,1.62744,1.62753,263800003.0
2007-02-21 15:50:00,1.62748,1.62752,1.62727,1.62739,286399999.0
2007-02-21 15:51:00,1.62731,1.6275,1.62729,1.6275,338100002.0
2007-02-21 15:52:00,1.62755,1.62772,1.62751,1.62756,349700004.0
2007-02-21 15:53:00,1.62771,1.62771,1.62735,1.62735,306700000.0
2007-02-21 15:54:00,1.62741,1.62741,1.62712,1.62727,181700003.0
2007-02-21 15:55:00,1.62733,1.62747,1.62722,1.62736,312200002.0
2007-02-21 15:56:00,1.62737,1.62742,1.62718,1.6273,458599995.0
2007-02-21 15:57:00,1.6272,1.62741,1.6272,1.62738,124699999.0
2007-02-21 15:58:00,1.62716,1.62731,1.62712,1.62717,95000000.0
2007-02-21 15:59:00,1.62708,1.62708,1.62684,1.62684,41700000.0
2007-02-21 16:00:00,1.62698,1.62714,1.62694,1.62703,180700002.0
2007-02-21 16:01:00,1.62694,1.62707,1.62677,1.62691,419100000.0
2007-02-21 16:02:00,1.62698,1.627,1.62675,1.62681,249900002.0
2007-02-21 16:03:00,1.62676,1.62691,1.62661,1.62691,322600003.0
2007-02-21 16:04:00,1.62682,1.62693,1.62676,1.62693,96699998.0
2007-02-21 16:05:00,1.62704,1.62704,1.62679,1.62685,359300004.0
2007-02-21 16:06:00,1.62672,1.62702,1.62672,1.62683,278699998.0
2007-02-21 16:07:00,1.62672,1.6269,1.62665,1.6268,148900001.0
2007-02-21 16:08:00,1.6267,1.6268,1.62664,1.62673,240399997.0
2007-02-21 16:09:00,1.62668,1.62675,1.62662,1.6267,52700000.0
2007-02-21 16:10:00,1.62667,1.62675,1.62646,1.62666,196800001.0
2007-02-21 16:11:00,1.62661,1.62671,1.62636,1.62653,188400001.0
2007-02-21 16:12:00,1.62663,1.62673,1.62648,1.6265,352700002.0
2007-02-21 16:13:00,1.62638,1.62675,1.62638,1.62648,341200001.0
2007-02-21 16:14:00,1.62642,1.62663,1.62626,1.62646,408200001.0
2007-02-21 16:15:00,1.62634,1.62655,1.62613,1.62637,293300008.0
2007-02-21 16:16:00,1.62643,1.62656,1.6264,1.6265,437700000.0
2007-02-21 16:17:00,1.62624,1.6264,1.6261,1.62631,229599998.0
2007-02-21 16:18:00,1.62638,1.62638,1.62617,1.62625,202100000.0
2007-02-21 16:19:00,1.62619,1.62636,1.62609,1.62614,233700001.0
2007-02-21 16:20:00,1.62622,1.62626,1.62603,1.62619,303800001.0
2007-02-21 16:21:00,1.62601,1.62627,1.62601,1.62613,320500001.0
2007-02-21 16:22:00,1.62608,1.62621,1.62606,1.62618,178000001.0
2007-02-21 16:23:00,1.62618,1.62621,1.62598,1.62612,216299999.0
2007-02-21 16:24:00,1.62612,1.62624,1.62597,1.62604,424700000.0
2007-02-21 16:25:00,1.6262,1.62626,1.62606,1.62619,554299999.0
2007-02-21 16:26:00,1.62612,1.62631,1.62596,1.62627,333700006.0
2007-02-21 16:27:00,1.62626,1.62641,1.62614,1.6262,262700000.0
2007-02-21 16:28:00,1.62615,1.62615,1.62593,1.62597,168000000.0
2007-02-21 16:29:00,1.62613,1.62619,1.62596,1.62613,358700003.0
2007-02-21 16:30:00,1.62581,1.62614,1.62581,1.62614,197699997.0
2007-02-21 16:31:00,1.62607,1.62617,1.62579,1.62604,457000004.0
2007-02-21 16:32:00,1.62626,1.62627,1.62617,1.62617,135000000.0
2007-02-21 16:33:00,1.6261,1.62627,1.62604,1.62627,142399997.0
2007-02-21 16:34:00,1.62626,1.62628,1.62605,1.62628,213500002.0
2007-02-21 16:35:00,1.62608,1.62627,1.62598,1.62617,241800001.0
2007-02-21 16:36:00,1.62622,1.62636,1.62613,1.62625,233299999.0
2007-02-21 16:37:00,1.62619,1.62647,1.62619,1.62645,260700002.0
2007-02-21 16:38:00,1.62645,1.62656,1.62629,1.62648,645300003.0
2007-02-21 16:39:00,1.62636,1.62653,1.62626,1.62653,294600000.0
2007-02-21 16:40:00,1.6264,1.6265,1.6264,1.6265,63099998.0
2007-02-21 16:41:00,1.6265,1.6265,1.6263,1.6263,300900000.0
2007-02-21 16:42:00,1.62626,1.62661,1.62626,1.62656,475300003.0
2007-02-21 16:43:00,1.62652,1.62656,1.62619,1.62642,296700000.0
2007-02-21 16:44:00,1.6264,1.62666,1.62627,1.62655,333899996.0
2007-02-21 16:45:00,1.62659,1.6267,1.62646,1.62651,394500002.0
2007-02-21 16:46:00,1.62664,1.62664,1.6264,1.62657,226300004.0
2007-02-21 16:47:00,1.62654,1.62675,1.62644,1.62665,377400002.0
2007-02-21 16:48:00,1.62668,1.62668,1.62639,1.62639,146199999.0
2007-02-21 16:49:00,1.62659,1.62659,1.62647,1.62647,72399998.0
2007-02-21 16:50:00,1.62655,1.6267,1.62643,1.62661,128399998.0
2007-02-21 16:51:00,1.62668,1.62677,1.62641,1.62641,322000001.0
2007-02-21 16:52:00,1.62672,1.6268,1.62664,1.62667,116600000.0
2007-02-21 16:53:00,1.62659,1.62678,1.62656,1.62664,209299998.0
2007-02-21 16:54:00,1.62652,1.62669,1.62636,1.6264,315600004.0
2007-02-21 16:55:00,1.62658,1.62672,1.62649,1.62665,295600001.0
2007-02-21 16:56:00,1.62666,1.62679,1.62657,1.62675,327800004.0
2007-02-21 16:57:00,1.62674,1.62682,1.62664,1.62676,144499999.0
2007-02-21 16:58:00,1.6266,1.62678,1.62645,1.62656,226000004.0
2007-02-21 16:59:00,1.62652,1.6268,1.62652,1.62673,287499999.0
2007-02-21 17:00:00,1.62664,1.62687,1.62656,1.62669,388300002.0
2007-02-21 17:01:00,1.62665,1.62667,1.62636,1.62658,341300003.0
2007-02-21 17:02:00,1.62668,1.6268,1.62655,1.62661,301300002.0
2007-02-21 17:03:00,1.62673,1.62673,1.62642,1.62642,294099996.0
2007-02-21 17:04:00,1.62655,1.62669,1.62632,1.62632,244699998.0
2007-02-21 17:05:00,1.62658,1.62667,1.62641,1.62649,432900003.0
2007-02-21 17:06:00,1.62654,1.62669,1.62625,1.6263,347700003.0
2007-02-21 17:07:00,1.62633,1.6264,1.62625,1.62639,171899998.0
2007-02-21 17:08:00,1.6263,1.6264,1.62615,1.62629,193700000.0
2007-02-21 17:09:00,1.6262,1.62631,1.62615,1.62622,355100002.0
2007-02-21 17:10:00,1.62597,1.62634,1.62595,1.62608,353300000.0
2007-02-21 17:11:00,1.62631,1.62638,1.62617,1.62632,444700007.0
2007-02-21 17:12:00,1.62627,1.62639,1.62615,1.62625,305899998.0
2007-02-21 17:13:00,1.62625,1.62634,1.62604,1.62614,375200000.0
2007-02-21 17:14:00,1.62627,1.62639,1.62612,1.62612,292100003.0
2007-02-21 17:15:00,1.6262,1.62629,1.62593,1.62597,358599995.0
2007-02-21 17:16:00,1.62598,1.62646,1.6259,1.62623,425099998.0
2007-02-21 17:17:00,1.62627,1.62651,1.62627,1.6263,346200001.0
2007-02-21 17:18:00,1.62627,1.62627,1.62605,1.62618,340400002.0
2007-02-21 17:19:00,1.6263,1.6264,1.62625,1.62633,139200000.0
2007-02-21 17:20:00,1.62636,1.62648,1.62626,1.62648,189999998.0
2007-02-21 17:21:00,1.62647,1.62658,1.62636,1.62651,341800001.0
2007-02-21 17:22:00,1.62638,1.62656,1.62631,1.62652,275500002.0
2007-02-21 17:23:00,1.6264,1.6266,1.6264,1.62652,247800001.0
2007-02-21 17:24:00,1.62648,1.62658,1.62626,1.62638,214899999.0
2007-02-21 17:25:00,1.62643,1.62659,1.62638,1.6264,326899999.0
2007-02-21 17:26:00,1.62658,1.62671,1.6265,1.62656,220400000.0
2007-02-21 17:27:00,1.62652,1.62673,1.62652,1.62673,338000002.0
2007-02-21 17:28:00,1.6268,1.62688,1.62655,1.62655,304400004.0
2007-02-21 17:29:00,1.62669,1.62686,1.62669,1.62686,158099999.0
2007-02-21 17:30:00,1.62663,1.62691,1.62663,1.62687,436400003.0
2007-02-21 17:31:00,1.62667,1.62678,1.62659,1.62668,419600003.0
2007-02-21 17:32:00,1.62663,1.62683,1.62647,1.62683,91200000.0
2007-02-21 17:33:00,1.62663,1.62678,1.62656,1.62669,418199996.0
2007-02-21 17:34:00,1.6265,1.62664,1.62644,1.62644,202299999.0
2007-02-21 17:35:00,1.6266,1.62679,1.62657,1.62675,214600000.0
2007-02-21 17:36:00,1.62643,1.62678,1.62643,1.62678,279400002.0
2007-02-21 17:37:00,1.62667,1.6268,1.62656,1.62659,332100001.0
2007-02-21 17:38:00,1.62665,1.62672,1.62646,1.62655,285600002.0
2007-02-21 17:39:00,1.62645,1.6267,1.62645,1.62664,185900000.0
2007-02-21 17:40:00,1.6264,1.6267,1.6264,1.62663,288699998.0
2007-02-21 17:41:00,1.62667,1.62667,1.62646,1.62646,467700003.0
2007-02-21 17:42:00,1.6265,1.6267,1.62642,1.6266,262000001.0
2007-02-21 17:43:00,1.62649,1.6266,1.6263,1.6263,238099999.0
2007-02-21 17:44:00,1.62609,1.62645,1.62609,1.62645,303100001.0
2007-02-21 17:45:00,1.62635,1.62648,1.62622,1.62629,275000001.0
2007-02-21 17:46:00,1.62625,1.62649,1.62625,1.62635,223400004.0
2007-02-21 17:47:00,1.62634,1.62641,1.62627,1.62633,56699998.0
2007-02-21 17:48:00,1.62635,1.62635,1.62617,1.62619,127200000.0
2007-02-21 17:49:00,1.62616,1.62628,1.62596,1.62608,268400004.0
2007-02-21 17:50:00,1.62618,1.62621,1.62598,1.62609,341499999.0
2007-02-21 17:51:00,1.62602,1.62631,1.62601,1.62631,194599999.0
2007-02-21 17:52:00,1.6262,1.62631,1.62603,1.62631,181300004.0
2007-02-21 17:53:00,1.62625,1.62633,1.62605,1.62625,476000001.0
2007-02-21 17:54:00,1.62615,1.62633,1.62607,1.62626,329300001.0
2007-02-21 17:55:00,1.62621,1.62632,1.62609,1.62616,472300000.0
2007-02-21 17:56:00,1.62622,1.62628,1.62605,1.62605,120400000.0
2007-02-21 17:57:00,1.62618,1.62625,1.62602,1.62615,401700000.0
2007-02-21 17:58:00,1.62598,1.62628,1.62598,1.62624,185600003.0
2007-02-21 17:59:00,1.6262,1.62624,1.62605,1.62612,253000000.0
2007-02-21 18:00:00,1.62627,1.62643,1.62612,1.62643,351700001.0
2007-02-21 18:01:00,1.6266,1.6266,1.6265,1.6266,1697700006.0
2007-02-21 18:02:00,1.6265,1.6267,1.6265,1.6267,1697700006.0
2007-02-21 18:03:00,1.6268,1.6268,1.6267,1.6267,1697700006.0
2007-02-21 18:04:00,1.6268,1.6268,1.6267,1.6268,1697700006.0
2007-02-21 18:06:00,1.6267,1.6268,1.6267,1.6267,1697700006.0
2007-02-21 18:08:00,1.6268,1.6268,1.6267,1.6267,1697700006.0
2007-02-21 18:09:00,1.62652,1.62678,1.62652,1.62663,1697700006.0
2007-02-21 18:10:00,1.6268,1.6268,1.6268,1.6268,1630300002.0
2007-02-21 18:11:00,1.62676,1.62691,1.62662,1.62672,1630300002.0
2007-02-21 18:12:00,1.62674,1.62692,1.62671,1.6268,1910700007.0
2007-02-21 18:13:00,1.62684,1.62689,1.62661,1.62661,1616900005.0
2007-02-21 18:14:00,1.6267,1.6267,1.6266,1.6267,1289699998.0
2007-02-21 18:15:00,1.62678,1.62685,1.62657,1.62679,1289699998.0
2007-02-21 18:16:00,1.6266,1.6267,1.6266,1.6266,2062600005.0
2007-02-21 18:17:00,1.62654,1.62668,1.62641,1.62667,2062600005.0
2007-02-21 18:18:00,1.62641,1.62661,1.62638,1.62652,736000006.0
2007-02-21 18:19:00,1.6264,1.6265,1.6264,1.6264,2100299999.0
2007-02-21 18:20:00,1.62656,1.62666,1.62642,1.62649,2100299999.0
2007-02-21 18:21:00,1.62653,1.6266,1.62632,1.62632,810000000.0
2007-02-21 18:22:00,1.62631,1.62649,1.62631,1.62649,1080099992.0
2007-02-21 18:23:00,1.6264,1.6264,1.6263,1.6264,1137999994.0
2007-02-21 18:24:00,1.6263,1.6264,1.6262,1.6264,1137999994.0
2007-02-21 18:25:00,1.6265,1.6266,1.6265,1.6266,1137999994.0
2007-02-21 18:26:00,1.6265,1.6265,1.6265,1.6265,1137999994.0
2007-02-21 18:27:00,1.62653,1.62653,1.62622,1.6264,1137999994.0
2007-02-21 18:28:00,1.6266,1.6267,1.6266,1.6266,1819500009.0
2007-02-21 18:29:00,1.62639,1.62642,1.62629,1.6263,1819500009.0
2007-02-21 18:30:00,1.62636,1.62642,1.62623,1.62628,679600001.0
2007-02-21 18:31:00,1.62629,1.62645,1.62623,1.62645,1218900005.0
2007-02-21 18:32:00,1.62633,1.62633,1.62605,1.62605,1574600011.0
2007-02-21 18:33:00,1.6266,1.6266,1.6265,1.6265,1778999998.0
2007-02-21 18:34:00,1.6266,1.6266,1.6265,1.6265,1778999998.0
2007-02-21 18:35:00,1.62617,1.62625,1.62607,1.62619,1778999998.0
2007-02-21 18:36:00,1.62625,1.6265,1.62624,1.62639,1443799997.0
2007-02-21 18:37:00,1.62651,1.62661,1.62641,1.62645,1924599994.0
2007-02-21 18:38:00,1.62658,1.62665,1.62635,1.6264,1638600004.0
2007-02-21 18:39:00,1.6266,1.62673,1.62652,1.62666,1891800008.0
2007-02-21 18:40:00,1.6268,1.6268,1.6268,1.6268,1224999996.0
2007-02-21 18:41:00,1.62638,1.62663,1.62638,1.62658,1224999996.0
2007-02-21 18:42:00,1.62662,1.62688,1.62649,1.62678,1581100008.0
2007-02-21 18:43:00,1.62693,1.62693,1.62663,1.62667,467300007.0
2007-02-21 18:44:00,1.62677,1.62692,1.62662,1.62677,855400001.0
2007-02-21 18:45:00,1.62676,1.62687,1.62661,1.62672,682499996.0
2007-02-21 18:46:00,1.62674,1.62693,1.62662,1.62677,240899999.0
2007-02-21 18:47:00,1.62684,1.62687,1.62671,1.62672,184700003.0
2007-02-21 18:48:00,1.62667,1.6268,1.62657,1.62667,1251199990.0
2007-02-21 18:49:00,1.62675,1.6268,1.62666,1.62672,361300005.0
2007-02-21 18:50:00,1.62663,1.62677,1.62659,1.62676,614400000.0
2007-02-21 18:51:00,1.62666,1.62682,1.62652,1.62666,1406499992.0
2007-02-21 18:52:00,1.62656,1.62677,1.62654,1.62672,1426200001.0
2007-02-21 18:53:00,1.62669,1.62682,1.62648,1.62673,1209400002.0
2007-02-21 18:54:00,1.62678,1.62684,1.62665,1.62668,610600000.0
2007-02-21 18:55:00,1.62671,1.62676,1.62656,1.62668,1440699996.0
2007-02-21 18:56:00,1.62675,1.62675,1.62659,1.62669,902800003.0
2007-02-21 18:57:00,1.62675,1.62675,1.62653,1.62662,998400006.0
2007-02-21 18:58:00,1.62668,1.62673,1.62646,1.6266,1355700007.0
2007-02-21 18:59:00,1.6265,1.62665,1.62646,1.62654,1833400010.0
2007-02-21 19:00:00,1.62646,1.62665,1.62643,1.62653,430700000.0
2007-02-21 19:01:00,1.62656,1.62663,1.62639,1.6266,477199998.0
2007-02-21 19:02:00,1.62643,1.62675,1.62643,1.62675,939400010.0
2007-02-21 19:03:00,1.62673,1.62688,1.62672,1.62682,606800007.0
2007-02-21 19:04:00,1.62676,1.62676,1.6266,1.62664,231800002.0
2007-02-21 19:05:00,1.62683,1.62683,1.6266,1.62665,723699999.0
2007-02-21 19:06:00,1.6267,1.6269,1.6267,1.6268,818400001.0
2007-02-21 19:07:00,1.62666,1.62685,1.6266,1.62675,818400001.0
2007-02-21 19:08:00,1.62666,1.62683,1.62661,1.62671,1761200014.0
2007-02-21 19:09:00,1.62679,1.62684,1.6266,1.62665,1540800001.0
2007-02-21 19:10:00,1.62667,1.62689,1.62666,1.62687,797300001.0
2007-02-21 19:11:00,1.62672,1.6268,1.62656,1.62668,1384600002.0
2007-02-21 19:12:00,1.62665,1.62667,1.62643,1.62654,814800000.0
2007-02-21 19:13:00,1.6266,1.62663,1.62643,1.62655,601499995.0
2007-02-21 19:14:00,1.62652,1.62673,1.62652,1.62673,230500001.0
2007-02-21 19:15:00,1.6267,1.62676,1.62662,1.62673,1327000002.0
2007-02-21 19:16:00,1.6267,1.6268,1.62652,1.6266,389000004.0
2007-02-21 19:17:00,1.62663,1.62663,1.62632,1.62632,742800000.0
2007-02-21 19:18:00,1.62653,1.62657,1.62637,1.62639,689900003.0
2007-02-21 19:19:00,1.62637,1.62663,1.62637,1.62654,984600006.0
2007-02-21 19:20:00,1.62656,1.62664,1.62642,1.62643,1067000003.0
2007-02-21 19:21:00,1.62648,1.62661,1.62638,1.62642,1158800008.0
2007-02-21 19:22:00,1.62633,1.62652,1.62631,1.62643,406700001.0
2007-02-21 19:23:00,1.62643,1.62651,1.6263,1.6263,647999997.0
2007-02-21 19:24:00,1.62637,1.62649,1.62625,1.62642,850599998.0
2007-02-21 19:25:00,1.62644,1.62668,1.62637,1.62644,864900004.0
2007-02-21 19:26:00,1.62663,1.62663,1.62634,1.62645,1038599996.0
2007-02-21 19:27:00,1.62643,1.62665,1.62642,1.62658,1502600004.0
2007-02-21 19:28:00,1.6266,1.62672,1.6265,1.62656,594200002.0
2007-02-21 19:29:00,1.62666,1.6267,1.6264,1.62643,865300000.0
2007-02-21 19:30:00,1.6265,1.6265,1.6264,1.6264,1315900002.0
2007-02-21 19:31:00,1.62665,1.62665,1.62637,1.62645,1315900002.0
2007-02-21 19:32:00,1.62647,1.62665,1.62644,1.62657,694300001.0
2007-02-21 19:33:00,1.62645,1.62665,1.62644,1.62657,765900007.0
2007-02-21 19:34:00,1.62658,1.62667,1.62642,1.62644,1545300014.0
2007-02-21 19:35:00,1.62652,1.6266,1.62627,1.62651,1152199998.0
2007-02-21 19:36:00,1.62623,1.62659,1.62595,1.62635,711500000.0
2007-02-21 19:37:00,1.62658,1.62677,1.62653,1.62668,314700003.0
2007-02-21 19:38:00,1.62673,1.62681,1.62666,1.62667,739700006.0
2007-02-21 19:39:00,1.62669,1.62678,1.62657,1.62674,1234499999.0
2007-02-21 19:40:00,1.6268,1.62683,1.62664,1.62666,363400001.0
2007-02-21 19:41:00,1.6267,1.62684,1.62669,1.6268,434199997.0
2007-02-21 19:42:00,1.62683,1.62694,1.62675,1.6268,625999996.0
2007-02-21 19:43:00,1.62687,1.62689,1.62663,1.62663,533400006.0
2007-02-21 19:44:00,1.62675,1.62679,1.62656,1.6266,897699996.0
2007-02-21 19:45:00,1.6267,1.62683,1.62658,1.62674,199900001.0
2007-02-21 19:46:00,1.62672,1.62682,1.62652,1.62657,520600004.0
2007-02-21 19:47:00,1.62651,1.62673,1.62651,1.6267,212700000.0
2007-02-21 19:48:00,1.62672,1.62676,1.62664,1.62666,506700001.0
2007-02-21 19:49:00,1.62673,1.62673,1.62652,1.62673,1284500009.0
2007-02-21 19:50:00,1.62654,1.62675,1.62654,1.62675,201800000.0
2007-02-21 19:51:00,1.62671,1.62674,1.62661,1.62668,474000000.0
2007-02-21 19:52:00,1.62666,1.62673,1.62653,1.62672,278099998.0
2007-02-21 19:53:00,1.62674,1.62682,1.62654,1.62671,590900003.0
2007-02-21 19:54:00,1.62667,1.62683,1.62667,1.62679,262799996.0
2007-02-21 19:55:00,1.62677,1.62685,1.62664,1.62677,447299998.0
2007-02-21 19:56:00,1.6268,1.62685,1.6266,1.62669,1460699997.0
2007-02-21 19:57:00,1.62669,1.6268,1.62659,1.62675,1488299994.0
2007-02-21 19:58:00,1.62675,1.62685,1.6266,1.62662,1550300003.0
2007-02-21 19:59:00,1.62675,1.6269,1.62663,1.6267,1256400003.0
2007-02-21 20:00:00,1.62682,1.62682,1.62661,1.62661,622499998.0
2007-02-21 20:01:00,1.62677,1.62687,1.62662,1.62665,722300004.0
2007-02-21 20:02:00,1.62664,1.62683,1.62662,1.62683,451899999.0
2007-02-21 20:03:00,1.62682,1.62687,1.62674,1.62677,189800000.0
2007-02-21 20:04:00,1.62674,1.62683,1.62663,1.62676,338500001.0
2007-02-21 20:05:00,1.62661,1.6268,1.62658,1.62672,438299994.0
2007-02-21 20:06:00,1.62675,1.62675,1.62667,1.62668,476899995.0
2007-02-21 20:07:00,1.62673,1.62673,1.62656,1.62656,143100000.0
2007-02-21 20:08:00,1.62673,1.62681,1.62665,1.6267,1760600007.0
2007-02-21 20:09:00,1.62682,1.62685,1.62668,1.62669,350599999.0
2007-02-21 20:10:00,1.62678,1.62678,1.62658,1.62658,248299998.0
2007-02-21 20:11:00,1.62662,1.62677,1.62659,1.62672,841500003.0
2007-02-21 20:12:00,1.6265,1.62667,1.62645,1.62653,394500000.0
2007-02-21 20:13:00,1.62648,1.62658,1.62638,1.62642,1550800004.0
2007-02-21 20:14:00,1.62648,1.6265,1.6263,1.62639,525200000.0
2007-02-21 20:15:00,1.62642,1.62663,1.62642,1.62663,1499100016.0
2007-02-21 20:16:00,1.62656,1.62664,1.62643,1.62655,1676699992.0
2007-02-21 20:17:00,1.62655,1.62667,1.62646,1.62667,541700005.0
2007-02-21 20:18:00,1.62663,1.62663,1.6264,1.6264,417300004.0
2007-02-21 20:19:00,1.6262,1.6263,1.6262,1.6263,710400005.0
2007-02-21 20:21:00,1.62612,1.62631,1.62602,1.6261,710400005.0
2007-02-21 20:22:00,1.62617,1.6264,1.62609,1.62629,682799993.0
2007-02-21 20:23:00,1.62624,1.62634,1.62604,1.62619,1218299995.0
2007-02-21 20:24:00,1.62638,1.62643,1.6262,1.62623,480000000.0
2007-02-21 20:25:00,1.62633,1.62661,1.6262,1.62641,746800005.0
2007-02-21 20:26:00,1.62653,1.62653,1.62636,1.62636,350600003.0
2007-02-21 20:27:00,1.62653,1.62653,1.62634,1.62646,507099999.0
2007-02-21 20:28:00,1.6263,1.6264,1.6263,1.6264,1430400001.0
2007-02-21 20:29:00,1.62654,1.62654,1.62616,1.62616,1430400001.0
2007-02-21 20:30:00,1.6263,1.6263,1.6262,1.6263,320300003.0
2007-02-21 20:32:00,1.6264,1.6264,1.6262,1.6262,320300003.0
2007-02-21 20:33:00,1.6264,1.62644,1.62616,1.62616,320300003.0
2007-02-21 20:34:00,1.62617,1.62642,1.62617,1.62642,332600002.0
2007-02-21 20:35:00,1.62646,1.62656,1.62631,1.62641,512999995.0
2007-02-21 20:36:00,1.62645,1.62659,1.62625,1.62648,488400002.0
2007-02-21 20:37:00,1.62646,1.62653,1.62629,1.62643,1020499999.0
2007-02-21 20:38:00,1.62645,1.6265,1.62629,1.62645,1628600011.0
2007-02-21 20:39:00,1.62645,1.62653,1.62627,1.62627,1348899995.0
2007-02-21 20:40:00,1.62646,1.62664,1.62645,1.62662,1406799986.0
2007-02-21 20:41:00,1.62665,1.62669,1.62637,1.62663,541999998.0
2007-02-21 20:42:00,1.62644,1.62667,1.62634,1.62652,350600001.0
2007-02-21 20:43:00,1.62659,1.62666,1.6264,1.6264,839900001.0
2007-02-21 20:44:00,1.62652,1.6266,1.62634,1.62635,1279500010.0
2007-02-21 20:45:00,1.62632,1.62654,1.62632,1.62632,862299993.0
2007-02-21 20:46:00,1.62661,1.62663,1.62636,1.62652,246500000.0
2007-02-21 20:47:00,1.62652,1.62658,1.62627,1.62645,633100006.0
2007-02-21 20:48:00,1.62655,1.62669,1.62642,1.6265,1476399994.0
2007-02-21 20:49:00,1.6265,1.62671,1.62635,1.62662,922700000.0
2007-02-21 20:50:00,1.62669,1.62675,1.62649,1.62666,1504300003.0
2007-02-21 20:51:00,1.62652,1.62672,1.62644,1.62668,407400000.0
2007-02-21 20:52:00,1.62662,1.62672,1.62642,1.62669,1372400001.0
2007-02-21 20:53:00,1.62662,1.62682,1.62662,1.62678,1737700007.0
2007-02-21 20:54:00,1.6266,1.62685,1.62653,1.6266,655699999.0
2007-02-21 20:55:00,1.62663,1.62682,1.62654,1.6266,667000010.0
2007-02-21 20:56:00,1.62662,1.62681,1.62645,1.62665,2006400005.0
2007-02-21 20:57:00,1.6263,1.6263,1.6262,1.6263,1575500000.0
2007-02-21 20:58:00,1.6262,1.6262,1.6262,1.6262,1575500000.0
2007-02-21 20:59:00,1.6261,1.6262,1.6261,1.6261,1575500000.0
2007-02-21 21:00:00,1.6262,1.6262,1.626,1.6261,1575500000.0
2007-02-21 21:02:00,1.62652,1.62674,1.62652,1.62669,1575500000.0
2007-02-21 21:03:00,1.62669,1.62677,1.62653,1.62659,1424799994.0
2007-02-21 21:04:00,1.62654,1.62667,1.62635,1.62647,136499999.0
2007-02-21 21:05:00,1.62643,1.62664,1.62643,1.6266,848499994.0
2007-02-21 21:06:00,1.62635,1.62662,1.62631,1.62648,554599999.0
2007-02-21 21:07:00,1.62647,1.62659,1.62643,1.62659,392900001.0
2007-02-21 21:08:00,1.6266,1.62665,1.62641,1.62657,352999997.0
2007-02-21 21:09:00,1.62647,1.62661,1.62633,1.62644,459599999.0
2007-02-21 21:10:00,1.62651,1.62655,1.62638,1.62645,887200002.0
2007-02-21 21:11:00,1.62652,1.62657,1.62641,1.62641,728100009.0
2007-02-21 21:12:00,1.62653,1.62665,1.62648,1.62657,329400001.0
2007-02-21 21:13:00,1.62649,1.62655,1.62636,1.62647,1282500013.0
2007-02-21 21:14:00,1.62641,1.62651,1.62624,1.62638,569700000.0
2007-02-21 21:15:00,1.62631,1.62652,1.62619,1.62635,950600004.0
2007-02-21 21:16:00,1.62603,1.62635,1.62603,1.6263,517700004.0
2007-02-21 21:17:00,1.62625,1.62644,1.62622,1.62636,1455700003.0
2007-02-21 21:18:00,1.62635,1.62643,1.62616,1.62635,609500002.0
2007-02-21 21:19:00,1.62622,1.62629,1.62607,1.62623,560700005.0
2007-02-21 21:20:00,1.6263,1.6263,1.6263,1.6263,1616300002.0
2007-02-21 21:22:00,1.62627,1.62643,1.62613,1.62632,1616300002.0
2007-02-21 21:23:00,1.62632,1.62647,1.62619,1.62622,1343799991.0
2007-02-21 21:24:00,1.62642,1.62648,1.62632,1.62632,537099999.0
2007-02-21 21:25:00,1.62632,1.62653,1.62609,1.62635,1266100001.0
2007-02-21 21:26:00,1.62629,1.62648,1.62628,1.62642,522800002.0
2007-02-21 21:27:00,1.62641,1.62649,1.62628,1.62638,650800005.0
2007-02-21 21:28:00,1.62621,1.62638,1.62618,1.62633,612800002.0
2007-02-21 21:29:00,1.62623,1.62638,1.62615,1.62628,502000005.0
2007-02-21 21:30:00,1.62628,1.62628,1.6261,1.62625,520799996.0
2007-02-21 21:31:00,1.6261,1.62625,1.62606,1.62625,636599996.0
2007-02-21 21:32:00,1.62617,1.62636,1.62605,1.62617,1703400014.0
2007-02-21 21:33:00,1.62618,1.62625,1.62607,1.62607,449600002.0
2007-02-21 21:34:00,1.62606,1.62627,1.62605,1.6262,1102300009.0
2007-02-21 21:35:00,1.62618,1.62618,1.62593,1.62595,926499995.0
2007-02-21 21:36:00,1.62596,1.62626,1.62596,1.62621,500499999.0
2007-02-21 21:37:00,1.62628,1.62628,1.6261,1.62613,298300000.0
2007-02-21 21:38:00,1.62613,1.62626,1.62602,1.62618,339100000.0
2007-02-21 21:39:00,1.62616,1.62622,1.62605,1.62605,284299998.0
2007-02-21 21:40:00,1.62607,1.62628,1.62598,1.62609,531299995.0
2007-02-21 21:41:00,1.62605,1.62615,1.62592,1.62601,986700004.0
2007-02-21 21:42:00,1.62607,1.62607,1.62585,1.62585,656000001.0
2007-02-21 21:43:00,1.62589,1.62607,1.62584,1.62603,1409100007.0
2007-02-21 21:44:00,1.62602,1.62614,1.62592,1.62602,1195300002.0
2007-02-21 21:45:00,1.62597,1.62605,1.62586,1.62592,630600002.0
2007-02-21 21:46:00,1.62596,1.62622,1.62595,1.62608,1674300011.0
2007-02-21 21:47:00,1.626,1.62618,1.62594,1.6261,1484700011.0
2007-02-21 21:48:00,1.62607,1.62618,1.62596,1.62603,251399998.0
2007-02-21 21:49:00,1.62602,1.62617,1.62593,1.62608,1020499999.0
2007-02-21 21:50:00,1.62603,1.62616,1.626,1.62612,258500001.0
2007-02-21 21:51:00,1.62608,1.62623,1.62605,1.62618,444599998.0
2007-02-21 21:52:00,1.62625,1.62628,1.626,1.626,1530699995.0
2007-02-21 21:53:00,1.62618,1.62619,1.62603,1.6261,408600000.0
2007-02-21 21:54:00,1.62615,1.62623,1.62603,1.62612,382200003.0
2007-02-21 21:55:00,1.62613,1.62628,1.62603,1.62617,470700001.0
2007-02-21 21:56:00,1.62627,1.62634,1.62613,1.62622,646000000.0
2007-02-21 21:57:00,1.62612,1.62632,1.62612,1.62622,531100001.0
2007-02-21 21:58:00,1.62617,1.62626,1.6261,1.62617,879600003.0
2007-02-21 21:59:00,1.62615,1.62621,1.62597,1.62597,1163499999.0
2007-02-21 22:00:00,1.6261,1.62619,1.6259,1.62606,637800002.0
2007-02-21 22:01:00,1.62616,1.62625,1.62613,1.62618,198100000.0
2007-02-21 22:02:00,1.62625,1.62632,1.62607,1.62622,1224800002.0
2007-02-21 22:03:00,1.62629,1.62635,1.62612,1.6263,467600001.0
2007-02-21 22:04:00,1.62624,1.62642,1.62613,1.62642,584800000.0
2007-02-21 22:05:00,1.62638,1.62646,1.62619,1.62632,399200006.0
2007-02-21 22:06:00,1.62632,1.62641,1.62622,1.62631,505399992.0
2007-02-21 22:07:00,1.62629,1.62629,1.62609,1.62623,243099998.0
2007-02-21 22:08:00,1.62622,1.62636,1.62618,1.62623,558200000.0
2007-02-21 22:09:00,1.62638,1.62639,1.62619,1.62627,340100002.0
2007-02-21 22:10:00,1.62647,1.62653,1.62635,1.62635,316699999.0
2007-02-21 22:11:00,1.6265,1.6265,1.62627,1.62627,225499996.0
2007-02-21 22:12:00,1.62641,1.62651,1.62629,1.6264,587700002.0
2007-02-21 22:13:00,1.62624,1.62648,1.62624,1.62647,302699995.0
2007-02-21 22:14:00,1.62642,1.62647,1.62626,1.62631,234299998.0
2007-02-21 22:15:00,1.62637,1.62652,1.62623,1.62635,672699998.0
2007-02-21 22:16:00,1.62623,1.6264,1.6262,1.62635,214700002.0
2007-02-21 22:17:00,1.6264,1.62647,1.6264,1.62647,139099999.0
2007-02-21 22:18:00,1.62624,1.62646,1.62623,1.62637,91100000.0
2007-02-21 22:19:00,1.62612,1.62619,1.62573,1.62587,430400004.0
2007-02-21 22:20:00,1.62604,1.62624,1.62593,1.62618,251400004.0
2007-02-21 22:21:00,1.6263,1.62644,1.62625,1.62637,292100006.0
2007-02-21 22:22:00,1.62639,1.62645,1.62623,1.62623,931700000.0
2007-02-21 22:23:00,1.62626,1.62633,1.62614,1.62627,205700002.0
2007-02-21 22:24:00,1.62615,1.62639,1.62615,1.62633,219500001.0
2007-02-21 22:25:00,1.62642,1.62645,1.62614,1.62614,717000002.0
2007-02-21 22:26:00,1.6261,1.6264,1.6261,1.62619,742099999.0
2007-02-21 22:27:00,1.62618,1.62637,1.626,1.62621,261700004.0
2007-02-21 22:28:00,1.6261,1.62639,1.62609,1.62632,640700001.0
2007-02-21 22:29:00,1.62635,1.6264,1.62615,1.62627,694199995.0
2007-02-21 22:30:00,1.62633,1.62643,1.62612,1.62627,712100008.0
2007-02-21 22:31:00,1.62613,1.62632,1.62592,1.62618,268499998.0
2007-02-21 22:32:00,1.62607,1.62629,1.62607,1.62625,175199999.0
2007-02-21 22:33:00,1.6261,1.62643,1.62609,1.62643,205600000.0
2007-02-21 22:34:00,1.62636,1.62643,1.62621,1.6263,573400001.0
2007-02-21 22:35:00,1.62625,1.62635,1.62622,1.62627,122000001.0
2007-02-21 22:36:00,1.62628,1.62632,1.62599,1.62628,658599999.0
2007-02-21 22:37:00,1.62614,1.62629,1.62609,1.62621,367300006.0
2007-02-21 22:38:00,1.62599,1.62615,1.62593,1.62615,276699998.0
2007-02-21 22:39:00,1.62608,1.62615,1.62578,1.62595,705200003.0
2007-02-21 22:40:00,1.62595,1.62621,1.62579,1.62613,885000006.0
2007-02-21 22:41:00,1.62618,1.62631,1.62604,1.62615,751300002.0
2007-02-21 22:42:00,1.62625,1.62635,1.6261,1.6263,710799994.0
2007-02-21 22:43:00,1.62628,1.62637,1.62598,1.62627,1292100003.0
2007-02-21 22:44:00,1.62626,1.62637,1.62598,1.62637,506800006.0
2007-02-21 22:45:00,1.62621,1.62635,1.62599,1.62617,99900000.0
2007-02-21 22:46:00,1.6262,1.6262,1.62596,1.6262,142200000.0
2007-02-21 22:47:00,1.626,1.62617,1.62598,1.6261,409100001.0
2007-02-21 22:48:00,1.62602,1.62625,1.62597,1.62625,363100000.0
2007-02-21 22:49:00,1.62629,1.62635,1.62608,1.62609,884399996.0
2007-02-21 22:50:00,1.62617,1.6263,1.62606,1.62623,213200000.0
2007-02-21 22:51:00,1.6261,1.62612,1.62563,1.62577,593399998.0
2007-02-21 22:52:00,1.6259,1.62613,1.62557,1.62575,433399998.0
2007-02-21 22:53:00,1.62615,1.62633,1.62614,1.62633,312399998.0
2007-02-21 22:54:00,1.6263,1.62637,1.62614,1.62614,590100003.0
2007-02-21 22:55:00,1.62626,1.62638,1.6262,1.62635,223100005.0
2007-02-21 22:56:00,1.62619,1.62636,1.62619,1.62636,86099998.0
2007-02-21 22:57:00,1.62617,1.62643,1.62617,1.62635,301399999.0
2007-02-21 22:58:00,1.62634,1.62645,1.6263,1.62634,266100003.0
2007-02-21 22:59:00,1.6263,1.62635,1.62591,1.62591,399600005.0
2007-02-21 23:00:00,1.62566,1.62603,1.62566,1.62593,180400002.0
2007-02-21 23:01:00,1.62606,1.62625,1.62602,1.62615,327099999.0
2007-02-21 23:02:00,1.6261,1.62632,1.6261,1.62632,189100001.0
2007-02-21 23:03:00,1.6262,1.62625,1.62599,1.62618,396499994.0
2007-02-21 23:04:00,1.62615,1.62625,1.62594,1.62625,238199999.0
2007-02-21 23:05:00,1.62622,1.62626,1.62608,1.62608,218000004.0
2007-02-21 23:06:00,1.62626,1.62641,1.62614,1.62638,407799993.0
2007-02-21 23:07:00,1.62639,1.62643,1.62618,1.62628,245000000.0
2007-02-21 23:08:00,1.62597,1.62621,1.62592,1.62604,375100000.0
2007-02-21 23:09:00,1.62635,1.62635,1.6263,1.6263,51100000.0
2007-02-21 23:10:00,1.62623,1.62635,1.62613,1.62625,179700000.0
2007-02-21 23:11:00,1.6262,1.62639,1.6262,1.62637,194399998.0
2007-02-21 23:12:00,1.62623,1.62637,1.6262,1.6263,232500000.0
2007-02-21 23:13:00,1.62628,1.62628,1.62614,1.62615,60800002.0
2007-02-21 23:14:00,1.6261,1.6263,1.62606,1.62623,213200000.0
2007-02-21 23:15:00,1.62615,1.62628,1.62615,1.62628,71099998.0
2007-02-21 23:16:00,1.62633,1.62635,1.62618,1.62626,261200002.0
2007-02-21 23:17:00,1.62626,1.62633,1.62608,1.62624,455799999.0
2007-02-21 23:18:00,1.6262,1.62634,1.62606,1.6262,329099992.0
2007-02-21 23:19:00,1.62623,1.62632,1.62615,1.62621,374200003.0
2007-02-21 23:20:00,1.62628,1.62628,1.62614,1.62621,69600000.0
2007-02-21 23:21:00,1.62628,1.6263,1.62614,1.62619,278000003.0
2007-02-21 23:22:00,1.62631,1.62631,1.62607,1.62613,244899999.0
2007-02-21 23:23:00,1.62622,1.62635,1.62622,1.62635,63100000.0
2007-02-21 23:24:00,1.6263,1.6263,1.62616,1.62616,87000000.0
2007-02-21 23:25:00,1.62621,1.62631,1.62609,1.62619,77499999.0
2007-02-21 23:26:00,1.62632,1.62638,1.62629,1.62631,108600002.0
2007-02-21 23:27:00,1.62633,1.62639,1.62632,1.62636,30400000.0
2007-02-21 23:28:00,1.62635,1.62636,1.6262,1.6262,238899998.0
2007-02-21 23:29:00,1.62635,1.62635,1.62555,1.62556,225300000.0
2007-02-21 23:30:00,1.62563,1.62615,1.62563,1.62575,353600002.0
2007-02-21 23:31:00,1.6262,1.62635,1.6262,1.62635,217099997.0
2007-02-21 23:32:00,1.62608,1.6263,1.62597,1.62628,220800000.0
2007-02-21 23:33:00,1.62537,1.62547,1.62512,1.62514,321299998.0
2007-02-21 23:34:00,1.62633,1.6264,1.62629,1.62639,120499998.0
2007-02-21 23:35:00,1.62573,1.62615,1.62573,1.62589,250499999.0
2007-02-21 23:36:00,1.62629,1.62648,1.62628,1.62648,210700001.0
2007-02-21 23:37:00,1.62638,1.62654,1.62638,1.6265,188199999.0
2007-02-21 23:38:00,1.62654,1.62654,1.62627,1.62637,210399999.0
2007-02-21 23:39:00,1.62643,1.62643,1.62629,1.62629,50299999.0
2007-02-21 23:40:00,1.62625,1.62642,1.62621,1.62635,254000000.0
2007-02-21 23:41:00,1.62637,1.62645,1.62622,1.6264,309600001.0
2007-02-21 23:42:00,1.6264,1.62646,1.62618,1.62618,258100001.0
2007-02-21 23:43:00,1.62634,1.62643,1.62619,1.62626,305700002.0
2007-02-21 23:44:00,1.62635,1.62645,1.6262,1.62637,287800000.0
2007-02-21 23:45:00,1.62633,1.62639,1.62623,1.62632,107800002.0
2007-02-21 23:46:00,1.62623,1.62642,1.62619,1.62629,191700001.0
2007-02-21 23:47:00,1.6264,1.6264,1.6263,1.6263,119800000.0
2007-02-21 23:48:00,1.6264,1.6264,1.62626,1.62626,121300000.0
2007-02-21 23:49:00,1.62636,1.62646,1.62622,1.62646,376299998.0
2007-02-21 23:50:00,1.62643,1.62645,1.62623,1.62633,280500001.0
2007-02-21 23:51:00,1.62638,1.62642,1.62624,1.62624,226899999.0
2007-02-21 23:52:00,1.62622,1.62635,1.62608,1.62635,202300002.0
2007-02-21 23:53:00,1.62617,1.62623,1.62565,1.62597,375599997.0
2007-02-21 23:54:00,1.62624,1.62641,1.62609,1.62627,303200001.0
2007-02-21 23:55:00,1.62636,1.62636,1.62617,1.62617,105300000.0
2007-02-21 23:56:00,1.62618,1.62641,1.62616,1.62626,270800001.0
2007-02-21 23:57:00,1.62633,1.62642,1.6262,1.62634,193900002.0
2007-02-21 23:58:00,1.62612,1.62628,1.62612,1.62628,86500000.0
2007-02-21 23:59:00,1.62632,1.62632,1.62619,1.62625,247300004.0
2007-02-22 00:00:00,1.62625,1.62625,1.6262,1.6262,96600002.0
2007-02-22 00:01:00,1.62616,1.6263,1.62604,1.62614,263399997.0
2007-02-22 00:02:00,1.62611,1.62658,1.62611,1.62643,232300005.0
2007-02-22 00:03:00,1.62633,1.62653,1.62633,1.62646,328299999.0
2007-02-22 00:04:00,1.62617,1.62617,1.62583,1.62593,304800004.0
2007-02-22 00:05:00,1.62607,1.62621,1.62571,1.62603,328099997.0
2007-02-22 00:06:00,1.62639,1.62648,1.6263,1.62637,383499999.0
2007-02-22 00:07:00,1.62647,1.62649,1.6263,1.62637,216000001.0
2007-02-22 00:08:00,1.62642,1.62649,1.62626,1.62627,274599999.0
2007-02-22 00:09:00,1.62655,1.62655,1.62632,1.62635,214899999.0
2007-02-22 00:10:00,1.62643,1.62644,1.62626,1.6264,364300005.0
2007-02-22 00:11:00,1.62636,1.62645,1.62629,1.6264,331600004.0
2007-02-22 00:12:00,1.62635,1.62643,1.62623,1.62633,45699999.0
2007-02-22 00:13:00,1.62641,1.62648,1.62623,1.62623,250599997.0
2007-02-22 00:14:00,1.6264,1.62659,1.6264,1.62659,180399996.0
2007-02-22 00:15:00,1.6265,1.6266,1.6265,1.6266,75900000.0
2007-02-22 00:16:00,1.62657,1.62657,1.62644,1.62644,33600000.0
2007-02-22 00:17:00,1.62637,1.62649,1.62607,1.62629,371400000.0
2007-02-22 00:18:00,1.62611,1.62659,1.62611,1.62659,296800000.0
2007-02-22 00:19:00,1.62627,1.6264,1.62599,1.62599,236100002.0
2007-02-22 00:20:00,1.62653,1.62653,1.62629,1.62632,238799999.0
2007-02-22 00:21:00,1.62646,1.6265,1.62625,1.62631,147699999.0
2007-02-22 00:22:00,1.62602,1.62622,1.62587,1.62602,353500000.0
2007-02-22 00:23:00,1.62634,1.62647,1.62628,1.62639,207699996.0
2007-02-22 00:24:00,1.62583,1.62644,1.62583,1.62633,434600008.0
2007-02-22 00:25:00,1.62631,1.62653,1.62625,1.62653,362500003.0
2007-02-22 00:26:00,1.62622,1.62627,1.62588,1.6259,283700001.0
2007-02-22 00:27:00,1.62643,1.62644,1.6263,1.62638,232700000.0
2007-02-22 00:28:00,1.6266,1.6267,1.62653,1.62664,324800000.0
2007-02-22 00:29:00,1.6266,1.6267,1.6266,1.6267,99799998.0
2007-02-22 00:30:00,1.62657,1.62668,1.62639,1.6265,437300003.0
2007-02-22 00:31:00,1.6265,1.62658,1.62639,1.62645,234800008.0
2007-02-22 00:32:00,1.62642,1.62642,1.62627,1.62627,146200003.0
2007-02-22 00:33:00,1.62625,1.62645,1.62619,1.6264,325099999.0
2007-02-22 00:34:00,1.62635,1.62641,1.62608,1.6262,473999998.0
2007-02-22 00:35:00,1.62625,1.62638,1.62612,1.62629,294500002.0
2007-02-22 00:36:00,1.62642,1.62642,1.62635,1.62635,45500000.0
2007-02-22 00:37:00,1.62641,1.62641,1.62636,1.62641,65500000.0
2007-02-22 00:38:00,1.62643,1.62643,1.62636,1.62636,10000000.0
2007-02-22 00:39:00,1.6263,1.6264,1.6263,1.6264,9400000.0
2007-02-22 00:40:00,1.62639,1.62645,1.6263,1.6264,144100002.0
2007-02-22 00:41:00,1.62638,1.62645,1.62632,1.6264,81500002.0
2007-02-22 00:42:00,1.6264,1.62645,1.62626,1.62626,283700006.0
2007-02-22 00:43:00,1.62628,1.6264,1.62616,1.62636,294999999.0
2007-02-22 00:44:00,1.62626,1.62643,1.62626,1.62639,239800000.0
2007-02-22 00:45:00,1.6259,1.62621,1.62579,1.62599,365099996.0
2007-02-22 00:46:00,1.62622,1.62645,1.62622,1.6264,258099996.0
2007-02-22 00:47:00,1.62645,1.62645,1.62636,1.62636,59100000.0
2007-02-22 00:48:00,1.62625,1.6263,1.62557,1.62557,321000002.0
2007-02-22 00:49:00,1.62545,1.62564,1.6254,1.62561,185299999.0
2007-02-22 00:50:00,1.62615,1.62628,1.62548,1.62555,300900002.0
2007-02-22 00:51:00,1.62632,1.62642,1.62616,1.62632,226300002.0
2007-02-22 00:52:00,1.62622,1.62627,1.62579,1.62585,332100000.0
2007-02-22 00:53:00,1.62628,1.62642,1.62616,1.62633,141400000.0
2007-02-22 00:54:00,1.62637,1.62645,1.62623,1.6264,259599995.0
2007-02-22 00:55:00,1.62631,1.62648,1.62625,1.6264,349500002.0
2007-02-22 00:56:00,1.62578,1.62626,1.62559,1.62571,404300006.0
2007-02-22 00:57:00,1.62554,1.62619,1.62541,1.626,326099997.0
2007-02-22 00:58:00,1.62593,1.62628,1.62578,1.62599,234599999.0
2007-02-22 00:59:00,1.62617,1.62634,1.62563,1.62614,335699997.0
2007-02-22 01:00:00,1.62631,1.62645,1.62629,1.62632,171100000.0
2007-02-22 01:01:00,1.62612,1.62632,1.62567,1.62572,295100001.0
2007-02-22 01:02:00,1.6264,1.62645,1.6263,1.62638,197000000.0
2007-02-22 01:03:00,1.62611,1.62639,1.62611,1.62639,125299999.0
2007-02-22 01:04:00,1.62638,1.62638,1.62614,1.62628,490700005.0
2007-02-22 01:05:00,1.6262,1.62634,1.6261,1.62622,275300001.0
2007-02-22 01:06:00,1.62622,1.62638,1.62611,1.62626,229500001.0
2007-02-22 01:07:00,1.6262,1.62638,1.62616,1.62626,346699996.0
2007-02-22 01:08:00,1.6262,1.62633,1.62616,1.62633,254300004.0
2007-02-22 01:09:00,1.62601,1.62616,1.62567,1.62585,298899999.0
2007-02-22 01:10:00,1.62637,1.62642,1.62625,1.62625,155500000.0
2007-02-22 01:11:00,1.62627,1.6264,1.62619,1.6264,241900006.0
2007-02-22 01:12:00,1.62633,1.62647,1.6262,1.6262,294499996.0
2007-02-22 01:13:00,1.62633,1.62636,1.62607,1.62607,274500004.0
2007-02-22 01:14:00,1.62623,1.62641,1.62622,1.62636,318800001.0
2007-02-22 01:15:00,1.62633,1.62633,1.62613,1.62617,204199998.0
2007-02-22 01:16:00,1.62616,1.62633,1.62611,1.62615,358400006.0
2007-02-22 01:17:00,1.62609,1.62628,1.6258,1.62605,276500001.0
2007-02-22 01:18:00,1.62627,1.62636,1.62619,1.6262,274499998.0
2007-02-22 01:19:00,1.62633,1.62633,1.62606,1.62612,252700000.0
2007-02-22 01:20:00,1.6262,1.62628,1.62606,1.6262,248900004.0
2007-02-22 01:21:00,1.6262,1.62652,1.62607,1.6262,311000001.0
2007-02-22 01:22:00,1.62625,1.62625,1.6262,1.6262,47200000.0
2007-02-22 01:23:00,1.6261,1.6262,1.6261,1.6262,16000000.0
2007-02-22 01:24:00,1.626,1.62617,1.626,1.62617,89499998.0
2007-02-22 01:25:00,1.62607,1.62619,1.62593,1.62616,156300000.0
2007-02-22 01:26:00,1.62622,1.62623,1.62617,1.62618,79800001.0
2007-02-22 01:27:00,1.62615,1.62628,1.62602,1.62615,680000013.0
2007-02-22 01:28:00,1.62628,1.62632,1.6262,1.62626,122099997.0
2007-02-22 01:29:00,1.62627,1.62629,1.6261,1.62615,251499994.0
2007-02-22 01:30:00,1.6263,1.6263,1.62616,1.62616,118100001.0
2007-02-22 01:31:00,1.6262,1.62638,1.6262,1.62626,251000002.0
2007-02-22 01:32:00,1.62593,1.62622,1.62566,1.62579,370800001.0
2007-02-22 01:33:00,1.6262,1.6263,1.62614,1.62623,226800003.0
2007-02-22 01:34:00,1.62587,1.6262,1.62587,1.62596,306499999.0
2007-02-22 01:35:00,1.62625,1.62625,1.6261,1.6261,40200000.0
2007-02-22 01:36:00,1.62625,1.6263,1.6261,1.62616,208599998.0
2007-02-22 01:37:00,1.62627,1.62635,1.62615,1.6262,271000001.0
2007-02-22 01:38:00,1.62635,1.62638,1.62619,1.62633,277900000.0
2007-02-22 01:39:00,1.62573,1.6261,1.62564,1.62582,253200000.0
2007-02-22 01:40:00,1.6262,1.6263,1.6262,1.6263,55900002.0
2007-02-22 01:41:00,1.62627,1.62635,1.62616,1.6263,290499999.0
2007-02-22 01:42:00,1.6263,1.62638,1.62622,1.62624,248499998.0
2007-02-22 01:43:00,1.62618,1.6264,1.62618,1.62621,235699999.0
2007-02-22 01:44:00,1.62629,1.62635,1.6262,1.6262,181499997.0
2007-02-22 01:45:00,1.62633,1.62633,1.62621,1.62627,154800000.0
2007-02-22 01:46:00,1.62615,1.62633,1.62613,1.62633,333800001.0
2007-02-22 01:47:00,1.62627,1.62633,1.62615,1.62615,300299998.0
2007-02-22 01:48:00,1.62629,1.62638,1.6262,1.6263,193700001.0
2007-02-22 01:49:00,1.62615,1.62628,1.6261,1.62616,201000004.0
2007-02-22 01:50:00,1.62618,1.62625,1.62606,1.62618,138100002.0
2007-02-22 01:51:00,1.62622,1.6263,1.62613,1.62613,141199999.0
2007-02-22 01:52:00,1.6261,1.62625,1.6261,1.62625,52700001.0
2007-02-22 01:53:00,1.62622,1.62645,1.6262,1.62625,366800003.0
2007-02-22 01:54:00,1.62634,1.6264,1.62622,1.62639,138900001.0
2007-02-22 01:55:00,1.62632,1.62635,1.62608,1.62628,330700000.0
2007-02-22 01:56:00,1.62632,1.62639,1.62617,1.62632,333500004.0
2007-02-22 01:57:00,1.62613,1.62626,1.62588,1.62594,377700003.0
2007-02-22 01:58:00,1.62618,1.62635,1.62607,1.62625,321300001.0
2007-02-22 01:59:00,1.62617,1.62637,1.62617,1.62637,252800002.0
2007-02-22 02:00:00,1.62627,1.62635,1.62604,1.62625,254999999.0
2007-02-22 02:01:00,1.62629,1.62641,1.62618,1.62623,316499999.0
2007-02-22 02:02:00,1.62612,1.62635,1.62609,1.62635,244400003.0
2007-02-22 02:03:00,1.62637,1.62657,1.62625,1.6265,385100003.0
2007-02-22 02:04:00,1.62657,1.62678,1.62635,1.62678,383399999.0
2007-02-22 02:05:00,1.62674,1.62674,1.62639,1.62639,223899997.0
2007-02-22 02:06:00,1.62648,1.62665,1.62648,1.62665,187800000.0
2007-02-22 02:07:00,1.62659,1.62668,1.62638,1.62662,465100001.0
2007-02-22 02:08:00,1.62652,1.62662,1.62619,1.62639,155800001.0
2007-02-22 02:09:00,1.6265,1.62658,1.62642,1.62657,96800000.0
2007-02-22 02:10:00,1.62652,1.62671,1.62648,1.62652,384300002.0
2007-02-22 02:11:00,1.6265,1.62667,1.62637,1.62663,259200002.0
2007-02-22 02:12:00,1.62666,1.62674,1.62654,1.62654,260900001.0
2007-02-22 02:13:00,1.62667,1.62668,1.62654,1.62658,233700002.0
2007-02-22 02:14:00,1.62657,1.62681,1.62653,1.62681,220400002.0
2007-02-22 02:15:00,1.62678,1.62683,1.62662,1.62662,105499999.0
2007-02-22 02:16:00,1.62666,1.62683,1.62663,1.62673,256600000.0
2007-02-22 02:17:00,1.62675,1.6268,1.62662,1.62668,62100000.0
2007-02-22 02:18:00,1.62677,1.62686,1.62663,1.6267,401999997.0
2007-02-22 02:19:00,1.62675,1.62689,1.6267,1.62677,288700000.0
2007-02-22 02:20:00,1.62677,1.62695,1.62676,1.62687,220500000.0
2007-02-22 02:21:00,1.6269,1.62697,1.62676,1.62681,391600003.0
2007-02-22 02:22:00,1.62678,1.62693,1.62675,1.62685,314399996.0
2007-02-22 02:23:00,1.62686,1.62686,1.6266,1.62666,184700002.0
2007-02-22 02:24:00,1.62678,1.62678,1.62644,1.62666,367000005.0
2007-02-22 02:25:00,1.62667,1.62684,1.6266,1.62674,319599999.0
2007-02-22 02:26:00,1.62667,1.62678,1.62659,1.62666,445800004.0
2007-02-22 02:27:00,1.62677,1.62685,1.6266,1.62675,172200002.0
2007-02-22 02:28:00,1.62663,1.62691,1.62662,1.62677,400699999.0
2007-02-22 02:29:00,1.62655,1.62675,1.62635,1.62657,369699998.0
2007-02-22 02:30:00,1.62656,1.62692,1.62656,1.62692,163800000.0
2007-02-22 02:31:00,1.6268,1.6269,1.6268,1.6269,111900000.0
2007-02-22 02:32:00,1.62688,1.62692,1.62673,1.62675,187200004.0
2007-02-22 02:33:00,1.62678,1.62688,1.62677,1.62687,144599998.0
2007-02-22 02:34:00,1.6269,1.62696,1.6268,1.62686,50200000.0
2007-02-22 02:35:00,1.62701,1.62706,1.62676,1.62692,368899996.0
2007-02-22 02:36:00,1.62695,1.62695,1.62664,1.62664,144600000.0
2007-02-22 02:37:00,1.62685,1.62697,1.62672,1.62684,93800000.0
2007-02-22 02:38:00,1.62674,1.62687,1.62674,1.62675,90200000.0
2007-02-22 02:39:00,1.62677,1.62689,1.62663,1.62676,276000001.0
2007-02-22 02:40:00,1.6268,1.62685,1.62668,1.62671,377200000.0
2007-02-22 02:41:00,1.62666,1.62682,1.62657,1.62675,409600001.0
2007-02-22 02:42:00,1.62672,1.62685,1.62669,1.62672,259900001.0
2007-02-22 02:43:00,1.62679,1.62685,1.6267,1.62673,290500002.0
2007-02-22 02:44:00,1.62668,1.62679,1.62668,1.62678,91200000.0
2007-02-22 02:45:00,1.62674,1.62681,1.62667,1.62673,34400000.0
2007-02-22 02:46:00,1.62666,1.6268,1.62659,1.62675,99000000.0
2007-02-22 02:47:00,1.6268,1.62693,1.62665,1.62684,300299998.0
2007-02-22 02:48:00,1.62695,1.62698,1.62679,1.6268,206799999.0
2007-02-22 02:49:00,1.62686,1.62686,1.62673,1.62684,119700001.0
2007-02-22 02:50:00,1.62687,1.62693,1.6268,1.62685,78500000.0
2007-02-22 02:51:00,1.62688,1.62695,1.62677,1.62692,155200000.0
2007-02-22 02:52:00,1.62684,1.62688,1.62666,1.6267,201300002.0
2007-02-22 02:53:00,1.62676,1.62685,1.62659,1.62671,260700003.0
2007-02-22 02:54:00,1.62667,1.62667,1.62645,1.62661,212100002.0
2007-02-22 02:55:00,1.62653,1.62675,1.62652,1.62669,423900004.0
2007-02-22 02:56:00,1.62664,1.62679,1.62647,1.62663,293100000.0
2007-02-22 02:57:00,1.62676,1.62686,1.62658,1.62673,283399998.0
2007-02-22 02:58:00,1.62659,1.62692,1.62659,1.62673,322799999.0
2007-02-22 02:59:00,1.6267,1.62675,1.62661,1.62661,148699999.0
2007-02-22 03:00:00,1.6267,1.6267,1.6266,1.6266,33500000.0
2007-02-22 03:01:00,1.62652,1.62672,1.62652,1.62662,512300001.0
2007-02-22 03:02:00,1.62665,1.62675,1.62637,1.62637,218699999.0
2007-02-22 03:03:00,1.62679,1.62679,1.62659,1.62659,74800000.0
2007-02-22 03:04:00,1.62658,1.6267,1.62652,1.62665,113400002.0
2007-02-22 03:05:00,1.62652,1.62677,1.62652,1.62658,236300002.0
2007-02-22 03:06:00,1.62599,1.62636,1.62581,1.62591,282000000.0
2007-02-22 03:07:00,1.6265,1.62656,1.62625,1.62625,192799999.0
2007-02-22 03:08:00,1.62611,1.62623,1.62608,1.6262,301900002.0
2007-02-22 03:09:00,1.62612,1.62627,1.62608,1.62619,316200006.0
2007-02-22 03:10:00,1.6262,1.62625,1.626,1.62614,213199995.0
2007-02-22 03:11:00,1.62622,1.62631,1.62609,1.62612,386900005.0
2007-02-22 03:12:00,1.62612,1.62642,1.62605,1.62642,202000002.0
2007-02-22 03:13:00,1.62643,1.62643,1.62618,1.62618,139999999.0
2007-02-22 03:14:00,1.62612,1.62636,1.62612,1.62635,233400003.0
2007-02-22 03:15:00,1.62616,1.62616,1.62616,1.62616,2400000.0
2007-02-22 03:16:00,1.62621,1.62642,1.62605,1.62622,278199996.0
2007-02-22 03:17:00,1.62635,1.62635,1.62614,1.62614,126700001.0
2007-02-22 03:18:00,1.62618,1.62629,1.62613,1.62627,166199996.0
2007-02-22 03:19:00,1.62629,1.62639,1.6262,1.6263,217200000.0
2007-02-22 03:20:00,1.62616,1.62635,1.62616,1.62635,166999997.0
2007-02-22 03:21:00,1.6264,1.62642,1.6262,1.62634,301699995.0
2007-02-22 03:22:00,1.62631,1.62642,1.62624,1.62636,219399998.0
2007-02-22 03:23:00,1.62615,1.62627,1.62603,1.62616,198099998.0
2007-02-22 03:24:00,1.6262,1.62624,1.62608,1.62616,424599996.0
2007-02-22 03:25:00,1.62616,1.62619,1.62606,1.62619,137300000.0
2007-02-22 03:26:00,1.62617,1.62617,1.62604,1.62604,50299999.0
2007-02-22 03:27:00,1.6261,1.6262,1.6261,1.6262,139000000.0
2007-02-22 03:28:00,1.62611,1.62632,1.62611,1.62619,232999997.0
2007-02-22 03:29:00,1.62635,1.62635,1.62608,1.62608,81100000.0
2007-02-22 03:30:00,1.62577,1.62593,1.62557,1.62557,130200000.0
2007-02-22 03:31:00,1.6262,1.6263,1.6262,1.6263,141400002.0
2007-02-22 03:32:00,1.62623,1.62638,1.62609,1.62629,227700000.0
2007-02-22 03:33:00,1.62633,1.62633,1.62609,1.62616,230400001.0
2007-02-22 03:34:00,1.62623,1.62623,1.62599,1.62616,431900002.0
2007-02-22 03:35:00,1.6261,1.6262,1.6261,1.6262,60700001.0
2007-02-22 03:36:00,1.62625,1.62625,1.62612,1.62612,99999999.0
2007-02-22 03:37:00,1.62615,1.62625,1.62599,1.62606,255200004.0
2007-02-22 03:38:00,1.62615,1.62622,1.6261,1.62618,109599998.0
2007-02-22 03:39:00,1.62604,1.62625,1.62604,1.62625,88000002.0
2007-02-22 03:40:00,1.62611,1.62621,1.62587,1.62605,293300001.0
2007-02-22 03:41:00,1.62605,1.62617,1.62587,1.62604,220700001.0
2007-02-22 03:42:00,1.62608,1.62619,1.626,1.62612,305300000.0
2007-02-22 03:43:00,1.62608,1.62615,1.62591,1.62591,276200001.0
2007-02-22 03:44:00,1.62608,1.62622,1.62598,1.6262,205100001.0
2007-02-22 03:45:00,1.62615,1.62622,1.62539,1.6256,397600004.0
2007-02-22 03:46:00,1.62598,1.62615,1.62592,1.62615,217699998.0
2007-02-22 03:47:00,1.62605,1.62616,1.62599,1.6261,248600004.0
2007-02-22 03:48:00,1.62604,1.62612,1.62586,1.62597,204899999.0
2007-02-22 03:49:00,1.62582,1.626,1.62582,1.626,60400000.0
2007-02-22 03:50:00,1.62594,1.62612,1.62594,1.62612,64300000.0
2007-02-22 03:51:00,1.62613,1.62613,1.62596,1.62606,210800006.0
2007-02-22 03:52:00,1.62597,1.6261,1.62592,1.62592,112099999.0
2007-02-22 03:53:00,1.62602,1.62615,1.62602,1.62615,110100001.0
2007-02-22 03:54:00,1.6261,1.62615,1.6261,1.62615,24799999.0
2007-02-22 03:55:00,1.62585,1.62612,1.62585,1.62606,169700001.0
2007-02-22 03:56:00,1.62605,1.62631,1.62592,1.62622,301699998.0
2007-02-22 03:57:00,1.62616,1.62639,1.62616,1.62622,257799995.0
2007-02-22 03:58:00,1.6262,1.62635,1.62612,1.62627,229999998.0
2007-02-22 03:59:00,1.62625,1.62638,1.62612,1.62625,399500005.0
2007-02-22 04:00:00,1.62629,1.62642,1.62623,1.6263,231499998.0
2007-02-22 04:01:00,1.62626,1.62646,1.6262,1.62637,385900004.0
2007-02-22 04:02:00,1.62639,1.6264,1.62626,1.62633,446400001.0
2007-02-22 04:03:00,1.62625,1.62645,1.62614,1.62618,142600002.0
2007-02-22 04:04:00,1.62582,1.62626,1.6256,1.6256,487900005.0
2007-02-22 04:05:00,1.62628,1.62644,1.62626,1.62644,192500001.0
2007-02-22 04:06:00,1.62635,1.62643,1.62625,1.62633,288499996.0
2007-02-22 04:07:00,1.62631,1.62643,1.62607,1.62634,452600005.0
2007-02-22 04:08:00,1.62627,1.62645,1.62622,1.62645,196200003.0
2007-02-22 04:09:00,1.62563,1.62604,1.62563,1.6259,276600002.0
2007-02-22 04:10:00,1.6264,1.62645,1.6263,1.62639,112300001.0
2007-02-22 04:11:00,1.62629,1.62645,1.6262,1.62635,472900006.0
2007-02-22 04:12:00,1.62641,1.62647,1.62628,1.62647,310000004.0
2007-02-22 04:13:00,1.62659,1.62667,1.62641,1.62648,213699999.0
2007-02-22 04:14:00,1.62647,1.62652,1.62634,1.62638,147799999.0
2007-02-22 04:15:00,1.62641,1.62653,1.62638,1.6265,215000000.0
2007-02-22 04:16:00,1.62605,1.62649,1.62587,1.62589,218500004.0
2007-02-22 04:17:00,1.62628,1.62644,1.62616,1.62644,308400000.0
2007-02-22 04:18:00,1.62626,1.62646,1.62586,1.6261,419800001.0
2007-02-22 04:19:00,1.62648,1.62663,1.62637,1.62642,260999998.0
2007-02-22 04:20:00,1.62656,1.62668,1.6264,1.62655,97300000.0
2007-02-22 04:21:00,1.62665,1.62672,1.62656,1.62663,282699998.0
2007-02-22 04:22:00,1.62654,1.62669,1.62641,1.62661,314000000.0
2007-02-22 04:23:00,1.62602,1.62645,1.62591,1.62606,445700002.0
2007-02-22 04:24:00,1.62662,1.62673,1.62652,1.62657,373700004.0
2007-02-22 04:25:00,1.62664,1.62673,1.6264,1.62662,212399998.0
2007-02-22 04:26:00,1.62669,1.62669,1.62652,1.62659,404999996.0
2007-02-22 04:27:00,1.6266,1.62665,1.6266,1.62665,111000000.0
2007-02-22 04:28:00,1.62661,1.62671,1.62652,1.62662,84900002.0
2007-02-22 04:29:00,1.62662,1.62662,1.62644,1.62644,26400000.0
2007-02-22 04:30:00,1.6264,1.62662,1.6264,1.62662,50299999.0
2007-02-22 04:31:00,1.6266,1.62665,1.62652,1.62658,29800000.0
2007-02-22 04:32:00,1.62647,1.62663,1.62644,1.62655,203700001.0
2007-02-22 04:33:00,1.6266,1.62668,1.62653,1.62662,58300000.0
2007-02-22 04:34:00,1.62662,1.62662,1.62638,1.62649,263200004.0
2007-02-22 04:35:00,1.62594,1.62648,1.62589,1.6264,291600002.0
2007-02-22 04:36:00,1.62633,1.62647,1.62633,1.62641,100699998.0
2007-02-22 04:37:00,1.62646,1.62649,1.62626,1.62626,297200001.0
2007-02-22 04:38:00,1.62628,1.62643,1.62625,1.62643,391600001.0
2007-02-22 04:39:00,1.62639,1.62643,1.62622,1.62635,294100001.0
2007-02-22 04:40:00,1.62645,1.62645,1.62625,1.62625,106199998.0
2007-02-22 04:41:00,1.62633,1.62643,1.62628,1.62643,91100000.0
2007-02-22 04:42:00,1.62652,1.6266,1.62641,1.62642,408299999.0
2007-02-22 04:43:00,1.62639,1.62651,1.62622,1.62628,320399996.0
2007-02-22 04:44:00,1.6264,1.62658,1.62628,1.62633,159900001.0
2007-02-22 04:45:00,1.62636,1.62646,1.62614,1.62614,176599998.0
2007-02-22 04:46:00,1.62622,1.62645,1.6262,1.62635,437099999.0
2007-02-22 04:47:00,1.62642,1.62651,1.62627,1.62637,170400000.0
2007-02-22 04:48:00,1.6263,1.6265,1.62628,1.6264,373199997.0
2007-02-22 04:49:00,1.62644,1.62648,1.62626,1.6264,311600001.0
2007-02-22 04:50:00,1.62637,1.6264,1.62613,1.62622,144500000.0
2007-02-22 04:51:00,1.62629,1.62642,1.62624,1.62641,273300003.0
2007-02-22 04:52:00,1.62631,1.62644,1.62616,1.62616,428100002.0
2007-02-22 04:53:00,1.62648,1.62648,1.62622,1.6263,133300004.0
2007-02-22 04:54:00,1.62628,1.62639,1.62619,1.62624,273900003.0
2007-02-22 04:55:00,1.62619,1.62638,1.62619,1.62638,79800001.0
2007-02-22 04:56:00,1.6264,1.6264,1.6263,1.6263,57600000.0
2007-02-22 04:57:00,1.62588,1.62598,1.62563,1.62574,336999999.0
2007-02-22 04:58:00,1.62643,1.62645,1.62624,1.6263,497200003.0
2007-02-22 04:59:00,1.6264,1.6264,1.6263,1.6263,32000000.0
2007-02-22 05:00:00,1.6264,1.62645,1.62628,1.6264,296800000.0
2007-02-22 05:01:00,1.6263,1.62643,1.6263,1.62631,251000005.0
2007-02-22 05:02:00,1.6263,1.62646,1.62618,1.62625,230700000.0
2007-02-22 05:03:00,1.6263,1.62638,1.62618,1.62637,173499999.0
2007-02-22 05:04:00,1.62636,1.62645,1.62624,1.62637,267000000.0
2007-02-22 05:05:00,1.62633,1.62644,1.62621,1.62629,339700003.0
2007-02-22 05:06:00,1.62625,1.6264,1.6262,1.62624,216800000.0
2007-02-22 05:07:00,1.62638,1.62643,1.6263,1.62633,403300002.0
2007-02-22 05:08:00,1.62632,1.62645,1.62627,1.6264,325400001.0
2007-02-22 05:09:00,1.62637,1.62637,1.62624,1.62624,51200000.0
2007-02-22 05:10:00,1.62644,1.62648,1.62622,1.62638,361800004.0
2007-02-22 05:11:00,1.62636,1.62644,1.62622,1.62635,176400000.0
2007-02-22 05:12:00,1.62638,1.62643,1.62624,1.62634,346700002.0
2007-02-22 05:13:00,1.62606,1.62636,1.62602,1.62602,253600000.0
2007-02-22 05:14:00,1.62637,1.62649,1.6263,1.62631,135799999.0
2007-02-22 05:15:00,1.62624,1.62637,1.62624,1.62637,2100000.0
2007-02-22 05:16:00,1.62624,1.6264,1.62624,1.6264,58900001.0
2007-02-22 05:17:00,1.62639,1.62639,1.62598,1.62598,212599998.0
2007-02-22 05:18:00,1.62639,1.62643,1.62625,1.62631,280600002.0
2007-02-22 05:19:00,1.62627,1.62643,1.62612,1.62632,211800000.0
2007-02-22 05:20:00,1.62636,1.62639,1.62625,1.6263,70299999.0
2007-02-22 05:21:00,1.62634,1.62655,1.62623,1.62642,184799998.0
2007-02-22 05:22:00,1.62646,1.62655,1.6264,1.6265,289300000.0
2007-02-22 05:23:00,1.62648,1.62648,1.62629,1.62637,220800000.0
2007-02-22 05:24:00,1.62633,1.6265,1.62614,1.62639,295700000.0
2007-02-22 05:25:00,1.62634,1.62655,1.6263,1.6265,276099997.0
2007-02-22 05:26:00,1.62642,1.62655,1.62642,1.62655,90200000.0
2007-02-22 05:27:00,1.62643,1.62658,1.6263,1.62633,284000004.0
2007-02-22 05:28:00,1.6265,1.62655,1.6265,1.62655,28000000.0
2007-02-22 05:29:00,1.62658,1.62667,1.62651,1.62659,74300002.0
2007-02-22 05:30:00,1.62661,1.62661,1.62642,1.62657,190000000.0
2007-02-22 05:31:00,1.62664,1.62672,1.62664,1.62672,58299999.0
2007-02-22 05:32:00,1.6266,1.62671,1.6265,1.62657,302800001.0
2007-02-22 05:33:00,1.62648,1.62676,1.62648,1.62668,115000000.0
2007-02-22 05:34:00,1.62651,1.62673,1.62644,1.62673,304200002.0
2007-02-22 05:35:00,1.6267,1.6267,1.6266,1.6266,73400000.0
2007-02-22 05:36:00,1.6262,1.6266,1.62611,1.62633,284400005.0
2007-02-22 05:37:00,1.62678,1.62683,1.62659,1.62661,333900000.0
2007-02-22 05:38:00,1.62685,1.62688,1.62685,1.62688,49600000.0
2007-02-22 05:39:00,1.62662,1.62682,1.62658,1.62668,332999995.0
2007-02-22 05:40:00,1.62671,1.62671,1.62645,1.62647,204600002.0
2007-02-22 05:41:00,1.62657,1.62669,1.62657,1.62669,48700001.0
2007-02-22 05:42:00,1.62658,1.62658,1.62639,1.62639,41600000.0
2007-02-22 05:43:00,1.62638,1.6267,1.62638,1.62663,252800000.0
2007-02-22 05:44:00,1.62658,1.62666,1.62647,1.62659,80700000.0
2007-02-22 05:45:00,1.6267,1.62675,1.62662,1.62662,221099999.0
2007-02-22 05:46:00,1.62667,1.62675,1.62658,1.62668,154200002.0
2007-02-22 05:47:00,1.62675,1.62675,1.62649,1.62658,209599999.0
2007-02-22 05:48:00,1.6263,1.62654,1.62618,1.62618,641600006.0
2007-02-22 05:49:00,1.62659,1.62671,1.62636,1.62636,548700002.0
2007-02-22 05:50:00,1.62668,1.62668,1.62648,1.62653,275900005.0
2007-02-22 05:51:00,1.6265,1.62668,1.6264,1.6265,213300005.0
2007-02-22 05:52:00,1.62644,1.62662,1.62642,1.62651,360500002.0
2007-02-22 05:53:00,1.62646,1.62664,1.62642,1.62658,546399991.0
2007-02-22 05:54:00,1.6265,1.62668,1.6264,1.62655,254400001.0
2007-02-22 05:55:00,1.62656,1.62667,1.62643,1.62654,142199999.0
2007-02-22 05:56:00,1.62674,1.62679,1.62666,1.62669,151499997.0
2007-02-22 05:57:00,1.62662,1.62675,1.62654,1.62673,230000003.0
2007-02-22 05:58:00,1.62674,1.62677,1.62658,1.62662,273100001.0
2007-02-22 05:59:00,1.62646,1.62671,1.62633,1.62639,433200001.0
2007-02-22 06:00:00,1.62673,1.62678,1.62649,1.62668,195600000.0
2007-02-22 06:01:00,1.62687,1.62691,1.62666,1.62669,369900001.0
2007-02-22 06:02:00,1.62669,1.62679,1.62665,1.62675,256800000.0
2007-02-22 06:03:00,1.62621,1.62659,1.62621,1.6264,334499998.0
2007-02-22 06:04:00,1.6267,1.6268,1.62655,1.62667,263100002.0
2007-02-22 06:05:00,1.6267,1.62685,1.62665,1.62672,248699998.0
2007-02-22 06:06:00,1.62666,1.62673,1.62651,1.62665,394800002.0
2007-02-22 06:07:00,1.62655,1.62677,1.62603,1.62612,358100003.0
2007-02-22 06:08:00,1.62654,1.62675,1.62649,1.62649,230700003.0
2007-02-22 06:09:00,1.62677,1.62681,1.62659,1.6267,391100001.0
2007-02-22 06:10:00,1.62662,1.62678,1.6264,1.62654,176200000.0
2007-02-22 06:11:00,1.62665,1.62668,1.62647,1.62652,193300001.0
2007-02-22 06:12:00,1.62655,1.62665,1.62641,1.62657,207699999.0
2007-02-22 06:13:00,1.6266,1.62672,1.62652,1.62663,296200002.0
2007-02-22 06:14:00,1.62665,1.62665,1.62643,1.62655,158200002.0
2007-02-22 06:15:00,1.62654,1.62665,1.62654,1.62665,207600004.0
2007-02-22 06:16:00,1.6265,1.6266,1.6265,1.6266,67900002.0
2007-02-22 06:17:00,1.62649,1.62665,1.62649,1.62665,166099999.0
2007-02-22 06:18:00,1.62663,1.62663,1.62642,1.62645,148800001.0
2007-02-22 06:19:00,1.62646,1.62664,1.62642,1.62655,237700000.0
2007-02-22 06:20:00,1.6265,1.6266,1.62614,1.62619,177399997.0
2007-02-22 06:21:00,1.6266,1.62665,1.6266,1.62665,3300000.0
2007-02-22 06:22:00,1.62667,1.62679,1.62645,1.62658,294100003.0
2007-02-22 06:23:00,1.62662,1.62665,1.62632,1.62648,403700006.0
2007-02-22 06:24:00,1.6266,1.62662,1.62638,1.62654,90600000.0
2007-02-22 06:25:00,1.62648,1.62664,1.62647,1.62658,337500003.0
2007-02-22 06:26:00,1.62664,1.62664,1.62631,1.62641,348700007.0
2007-02-22 06:27:00,1.62665,1.62668,1.62649,1.62658,265900001.0
2007-02-22 06:28:00,1.62643,1.62657,1.62614,1.62638,348199996.0
2007-02-22 06:29:00,1.6266,1.62667,1.62653,1.62665,171900001.0
2007-02-22 06:30:00,1.62644,1.62657,1.62644,1.62657,58299999.0
2007-02-22 06:31:00,1.62651,1.62661,1.62645,1.62654,77000000.0
2007-02-22 06:32:00,1.62655,1.62663,1.62647,1.62649,245600001.0
2007-02-22 06:33:00,1.6265,1.62656,1.62643,1.6265,254000000.0
2007-02-22 06:34:00,1.62655,1.62655,1.62637,1.62648,299100001.0
2007-02-22 06:35:00,1.62648,1.62657,1.62639,1.6264,279699999.0
2007-02-22 06:36:00,1.62638,1.6265,1.62627,1.62643,56900000.0
2007-02-22 06:37:00,1.6265,1.62655,1.6265,1.62655,41299998.0
2007-02-22 06:38:00,1.62635,1.62652,1.62635,1.6265,171300003.0
2007-02-22 06:39:00,1.62624,1.62643,1.62616,1.6264,269900001.0
2007-02-22 06:40:00,1.62627,1.62648,1.62627,1.62646,206800001.0
2007-02-22 06:41:00,1.62653,1.62653,1.62631,1.62631,22400000.0
2007-02-22 06:42:00,1.62648,1.62665,1.62634,1.62655,348399998.0
2007-02-22 06:43:00,1.6265,1.62659,1.62638,1.62642,155500003.0
2007-02-22 06:44:00,1.6264,1.6265,1.62636,1.6264,221100000.0
2007-02-22 06:45:00,1.62653,1.62655,1.62635,1.62642,188600003.0
2007-02-22 06:46:00,1.6265,1.62655,1.62631,1.62631,300799995.0
2007-02-22 06:47:00,1.62618,1.62645,1.62605,1.62642,376099999.0
2007-02-22 06:48:00,1.6265,1.62655,1.62638,1.62649,175800003.0
2007-02-22 06:49:00,1.62646,1.62655,1.62634,1.62645,157500000.0
2007-02-22 06:50:00,1.6263,1.62653,1.62629,1.62649,288299997.0
2007-02-22 06:51:00,1.62637,1.62648,1.62637,1.62648,44800000.0
2007-02-22 06:52:00,1.62646,1.62655,1.62632,1.62655,265200002.0
2007-02-22 06:53:00,1.6265,1.6265,1.62636,1.6264,188600004.0
2007-02-22 06:54:00,1.62635,1.62663,1.62635,1.62652,298399999.0
2007-02-22 06:55:00,1.62653,1.62662,1.62638,1.62653,219300004.0
2007-02-22 06:56:00,1.62607,1.62638,1.62606,1.62626,369200003.0
2007-02-22 06:57:00,1.62643,1.62664,1.62641,1.62652,233500000.0
2007-02-22 06:58:00,1.62632,1.62644,1.62607,1.62616,316399999.0
2007-02-22 06:59:00,1.62615,1.62644,1.62608,1.6261,331700000.0
2007-02-22 07:00:00,1.62637,1.62654,1.62632,1.6265,326799999.0
2007-02-22 07:01:00,1.62645,1.62654,1.62636,1.62647,288400003.0
2007-02-22 07:02:00,1.62649,1.62658,1.62628,1.62645,424000002.0
2007-02-22 07:03:00,1.62655,1.62662,1.62645,1.62653,316300003.0
2007-02-22 07:04:00,1.62641,1.62655,1.62619,1.62644,296199999.0
2007-02-22 07:05:00,1.62645,1.62663,1.62645,1.62652,292000002.0
2007-02-22 07:06:00,1.62624,1.62645,1.62595,1.62598,312000008.0
2007-02-22 07:07:00,1.62649,1.62657,1.62645,1.62657,114999998.0
2007-02-22 07:08:00,1.6264,1.62655,1.6264,1.62655,41500000.0
2007-02-22 07:09:00,1.62648,1.62668,1.62642,1.62655,293100002.0
2007-02-22 07:10:00,1.62642,1.62662,1.62638,1.62655,261400000.0
2007-02-22 07:11:00,1.62643,1.62663,1.62643,1.62659,228200000.0
2007-02-22 07:12:00,1.62658,1.62665,1.6265,1.6265,237199997.0
2007-02-22 07:13:00,1.62627,1.62655,1.62612,1.62642,222600002.0
2007-02-22 07:14:00,1.62643,1.62665,1.62643,1.62665,145299999.0
2007-02-22 07:15:00,1.6266,1.62665,1.62638,1.62658,335199997.0
2007-02-22 07:16:00,1.62655,1.62663,1.62641,1.62646,291700004.0
2007-02-22 07:17:00,1.62604,1.62642,1.6259,1.62591,307399998.0
2007-02-22 07:18:00,1.62624,1.62649,1.626,1.62618,385300003.0
2007-02-22 07:19:00,1.6265,1.6265,1.62598,1.62623,193299999.0
2007-02-22 07:20:00,1.62623,1.62654,1.62617,1.62626,295900000.0
2007-02-22 07:21:00,1.62642,1.62655,1.62618,1.62631,416699996.0
2007-02-22 07:22:00,1.62634,1.62663,1.62634,1.62663,349299994.0
2007-02-22 07:23:00,1.62662,1.62671,1.62654,1.62664,397099999.0
2007-02-22 07:24:00,1.62662,1.62662,1.62635,1.62635,363399994.0
2007-02-22 07:25:00,1.62644,1.6266,1.62644,1.6266,247800000.0
2007-02-22 07:26:00,1.62665,1.62665,1.62633,1.62649,289999999.0
2007-02-22 07:27:00,1.62648,1.6266,1.62639,1.6266,229700001.0
2007-02-22 07:28:00,1.62662,1.62668,1.62644,1.62657,166199999.0
2007-02-22 07:29:00,1.62648,1.6266,1.62645,1.62645,312700005.0
2007-02-22 07:30:00,1.6265,1.62655,1.62639,1.62648,172300003.0
2007-02-22 07:31:00,1.62644,1.62652,1.62644,1.62652,67100000.0
2007-02-22 07:32:00,1.62655,1.62655,1.62632,1.62632,250500001.0
2007-02-22 07:33:00,1.6265,1.62655,1.62632,1.62647,175400006.0
2007-02-22 07:34:00,1.6264,1.62655,1.62634,1.6265,535200001.0
2007-02-22 07:35:00,1.62637,1.62655,1.62637,1.62655,207799998.0
2007-02-22 07:36:00,1.6264,1.62652,1.6264,1.62652,80800002.0
2007-02-22 07:37:00,1.6264,1.62653,1.62632,1.6264,233299999.0
2007-02-22 07:38:00,1.6264,1.6265,1.6264,1.6265,47600000.0
2007-02-22 07:39:00,1.62655,1.62655,1.62642,1.62642,51099999.0
2007-02-22 07:40:00,1.62647,1.62655,1.62634,1.62647,175900000.0
2007-02-22 07:41:00,1.6265,1.62655,1.62626,1.62647,370599999.0
2007-02-22 07:42:00,1.6265,1.62661,1.62635,1.62657,274100002.0
2007-02-22 07:43:00,1.62645,1.62663,1.62642,1.62663,386900000.0
2007-02-22 07:44:00,1.62617,1.6264,1.62595,1.62615,377299997.0
2007-02-22 07:45:00,1.62637,1.62645,1.62606,1.62606,350700005.0
2007-02-22 07:46:00,1.62628,1.62646,1.62585,1.62594,422300000.0
2007-02-22 07:47:00,1.62598,1.62641,1.62598,1.62623,194500000.0
2007-02-22 07:48:00,1.62661,1.62663,1.62644,1.62647,251600003.0
2007-02-22 07:49:00,1.62652,1.62666,1.62649,1.6266,337500003.0
2007-02-22 07:50:00,1.6262,1.62643,1.62599,1.62604,246400001.0
2007-02-22 07:51:00,1.62654,1.62662,1.62635,1.62649,195399999.0
2007-02-22 07:52:00,1.62644,1.62665,1.62595,1.62595,165299999.0
2007-02-22 07:53:00,1.62596,1.6264,1.62595,1.62615,200800000.0
2007-02-22 07:54:00,1.6263,1.6265,1.62608,1.62641,277000002.0
2007-02-22 07:55:00,1.62664,1.6267,1.62652,1.62652,264600000.0
2007-02-22 07:56:00,1.62662,1.62664,1.62658,1.62663,78400000.0
2007-02-22 07:57:00,1.6265,1.62676,1.62626,1.6265,424799999.0
2007-02-22 07:58:00,1.62644,1.62657,1.62644,1.62657,23200000.0
2007-02-22 07:59:00,1.62665,1.62669,1.62644,1.62644,308699999.0
2007-02-22 08:00:00,1.62653,1.62675,1.62646,1.62675,120499998.0
2007-02-22 08:01:00,1.62667,1.62684,1.62659,1.62672,454400004.0
2007-02-22 08:02:00,1.62678,1.62678,1.62652,1.62664,153600000.0
2007-02-22 08:03:00,1.62657,1.6268,1.62657,1.6268,121400000.0
2007-02-22 08:04:00,1.62674,1.62686,1.62674,1.62686,127800000.0
2007-02-22 08:05:00,1.62695,1.62695,1.6269,1.6269,156700003.0
2007-02-22 08:06:00,1.62675,1.62688,1.62653,1.62671,566199996.0
2007-02-22 08:07:00,1.62679,1.62683,1.62656,1.62673,535900000.0
2007-02-22 08:08:00,1.62671,1.62687,1.62659,1.62674,239199999.0
2007-02-22 08:09:00,1.62665,1.62673,1.62651,1.62659,204499998.0
2007-02-22 08:10:00,1.62655,1.62675,1.62635,1.62659,146299999.0
2007-02-22 08:11:00,1.62654,1.62677,1.62654,1.62669,119999998.0
2007-02-22 08:12:00,1.62646,1.62665,1.62638,1.62665,248800003.0
2007-02-22 08:13:00,1.62657,1.62669,1.62644,1.62657,249500001.0
2007-02-22 08:14:00,1.6265,1.62669,1.6264,1.62653,264399998.0
2007-02-22 08:15:00,1.62666,1.62672,1.62645,1.62672,233099998.0
2007-02-22 08:16:00,1.62639,1.62664,1.62639,1.62664,179699997.0
2007-02-22 08:17:00,1.62662,1.62671,1.62649,1.62656,302300001.0
2007-02-22 08:18:00,1.62647,1.62662,1.62641,1.62662,298600005.0
2007-02-22 08:19:00,1.62667,1.62682,1.62653,1.62674,223100003.0
2007-02-22 08:20:00,1.62663,1.62671,1.6265,1.62667,210999999.0
2007-02-22 08:21:00,1.62662,1.62676,1.62651,1.62672,267499999.0
2007-02-22 08:22:00,1.62652,1.62668,1.62651,1.62653,150300000.0
2007-02-22 08:23:00,1.62668,1.62675,1.62647,1.62651,159899999.0
2007-02-22 08:24:00,1.62663,1.62663,1.62645,1.62645,15400000.0
2007-02-22 08:25:00,1.62657,1.62678,1.62657,1.6266,433200002.0
2007-02-22 08:26:00,1.62678,1.62685,1.62664,1.6268,304199996.0
2007-02-22 08:27:00,1.62655,1.62683,1.62655,1.62678,184599997.0
2007-02-22 08:28:00,1.6266,1.62675,1.62656,1.62668,333200001.0
2007-02-22 08:29:00,1.6266,1.62674,1.6266,1.62674,115699999.0
2007-02-22 08:30:00,1.62625,1.62678,1.62622,1.62653,344000001.0
2007-02-22 08:31:00,1.62633,1.62682,1.62629,1.62656,331900002.0
2007-02-22 08:32:00,1.62664,1.62669,1.62656,1.62657,257199999.0
2007-02-22 08:33:00,1.62666,1.62674,1.62652,1.62665,390000002.0
2007-02-22 08:34:00,1.62667,1.6267,1.62654,1.62654,192899999.0
2007-02-22 08:35:00,1.6267,1.62675,1.6267,1.62675,37500000.0
2007-02-22 08:36:00,1.62675,1.62675,1.62659,1.62663,226999996.0
2007-02-22 08:37:00,1.62659,1.62674,1.62654,1.62674,282000003.0
2007-02-22 08:38:00,1.62668,1.6267,1.62656,1.62659,86599999.0
2007-02-22 08:39:00,1.6267,1.62675,1.62662,1.62668,115899997.0
2007-02-22 08:40:00,1.6266,1.62665,1.62641,1.62663,286599996.0
2007-02-22 08:41:00,1.62658,1.62666,1.62645,1.6266,264000003.0
2007-02-22 08:42:00,1.62665,1.62668,1.62649,1.6265,222500001.0
2007-02-22 08:43:00,1.62647,1.62664,1.62631,1.62637,364800003.0
2007-02-22 08:44:00,1.62645,1.62657,1.62638,1.62647,97600002.0
2007-02-22 08:45:00,1.62663,1.62663,1.62615,1.62643,310399999.0
2007-02-22 08:46:00,1.62626,1.62648,1.62626,1.62648,135900000.0
2007-02-22 08:47:00,1.6265,1.62655,1.62633,1.62639,461800004.0
2007-02-22 08:48:00,1.62638,1.62656,1.62626,1.62655,310399995.0
2007-02-22 08:49:00,1.62635,1.62651,1.62631,1.62647,191800002.0
2007-02-22 08:50:00,1.62643,1.62651,1.62633,1.62642,345200004.0
2007-02-22 08:51:00,1.62633,1.62651,1.62633,1.62651,48000000.0
2007-02-22 08:52:00,1.62632,1.62644,1.62596,1.62626,202500000.0
2007-02-22 08:53:00,1.6266,1.62665,1.6265,1.62658,254000001.0
2007-02-22 08:54:00,1.62648,1.62652,1.62634,1.62634,409800004.0
2007-02-22 08:55:00,1.62643,1.62658,1.62637,1.62653,300300001.0
2007-02-22 08:56:00,1.62638,1.62655,1.62624,1.62626,341700001.0
2007-02-22 08:57:00,1.62636,1.62656,1.62627,1.62638,401400003.0
2007-02-22 08:58:00,1.62642,1.62669,1.62633,1.62669,148600000.0
2007-02-22 08:59:00,1.6262,1.62664,1.62617,1.62648,514599993.0
2007-02-22 09:00:00,1.62644,1.62665,1.62644,1.62665,237200000.0
2007-02-22 09:01:00,1.62657,1.62666,1.62647,1.62651,152200001.0
2007-02-22 09:02:00,1.62655,1.62664,1.62645,1.62656,288900006.0
2007-02-22 09:03:00,1.62664,1.62664,1.62651,1.62651,36000000.0
2007-02-22 09:04:00,1.62656,1.62675,1.62656,1.62675,262000001.0
2007-02-22 09:05:00,1.62667,1.6268,1.62661,1.62666,266199998.0
2007-02-22 09:06:00,1.62672,1.6268,1.6266,1.62676,170200003.0
2007-02-22 09:07:00,1.62679,1.62679,1.62655,1.62675,299800001.0
2007-02-22 09:08:00,1.62669,1.62678,1.62662,1.62678,108800000.0
2007-02-22 09:09:00,1.62672,1.62673,1.62652,1.62659,286000001.0
2007-02-22 09:10:00,1.62656,1.62666,1.62654,1.62664,55900000.0
2007-02-22 09:11:00,1.6266,1.62672,1.62649,1.62653,312400002.0
2007-02-22 09:12:00,1.6265,1.62659,1.62637,1.62637,223700004.0
2007-02-22 09:13:00,1.62626,1.62643,1.62626,1.62643,151100000.0
2007-02-22 09:14:00,1.62639,1.62639,1.62619,1.62623,351700003.0
2007-02-22 09:15:00,1.62628,1.62638,1.62615,1.6262,190200001.0
2007-02-22 09:16:00,1.62613,1.62631,1.62605,1.6262,394200005.0
2007-02-22 09:17:00,1.62615,1.62619,1.62599,1.62604,209200002.0
2007-02-22 09:18:00,1.6261,1.62629,1.62605,1.62612,215300001.0
2007-02-22 09:19:00,1.62588,1.62607,1.62584,1.62595,313100002.0
2007-02-22 09:20:00,1.62611,1.62618,1.62591,1.62605,307400000.0
2007-02-22 09:21:00,1.62603,1.62618,1.62593,1.62616,236600004.0
2007-02-22 09:22:00,1.62604,1.62623,1.62599,1.62614,246900001.0
2007-02-22 09:23:00,1.62613,1.62628,1.6261,1.62628,228600001.0
2007-02-22 09:24:00,1.62628,1.62635,1.62612,1.62623,364599996.0
2007-02-22 09:25:00,1.62613,1.62656,1.62613,1.62656,274800003.0
2007-02-22 09:26:00,1.62675,1.62698,1.62675,1.62698,196400001.0
2007-02-22 09:27:00,1.62685,1.62722,1.62676,1.6272,284399997.0
2007-02-22 09:28:00,1.62715,1.62722,1.62683,1.62683,339800006.0
2007-02-22 09:29:00,1.62694,1.62701,1.6268,1.62694,329500003.0
2007-02-22 09:30:00,1.62689,1.62706,1.62675,1.62689,311199998.0
2007-02-22 09:31:00,1.62669,1.62695,1.62666,1.62678,291700004.0
2007-02-22 09:32:00,1.62692,1.627,1.62674,1.62696,308900000.0
2007-02-22 09:33:00,1.62699,1.62705,1.62679,1.62684,250500002.0
2007-02-22 09:34:00,1.62687,1.6274,1.62687,1.62723,249199999.0
2007-02-22 09:35:00,1.62778,1.62805,1.62772,1.6278,374600002.0
2007-02-22 09:36:00,1.62767,1.62786,1.62753,1.62773,258400001.0
2007-02-22 09:37:00,1.62765,1.62789,1.62756,1.62782,122900002.0
2007-02-22 09:38:00,1.62782,1.62797,1.62767,1.6279,280200002.0
2007-02-22 09:39:00,1.6279,1.6279,1.62774,1.62778,158600000.0
2007-02-22 09:40:00,1.62765,1.62801,1.62765,1.6279,286700001.0
2007-02-22 09:41:00,1.62775,1.62783,1.6276,1.6277,326300005.0
2007-02-22 09:42:00,1.62763,1.62787,1.62763,1.62769,244499997.0
2007-02-22 09:43:00,1.62764,1.62764,1.62731,1.62731,348300000.0
2007-02-22 09:44:00,1.62735,1.62744,1.62718,1.62718,217900000.0
2007-02-22 09:45:00,1.62753,1.62756,1.62734,1.62734,241300000.0
2007-02-22 09:46:00,1.6274,1.62752,1.62727,1.6274,298799999.0
2007-02-22 09:47:00,1.6274,1.62762,1.6274,1.62762,278800000.0
2007-02-22 09:48:00,1.62745,1.62762,1.6274,1.62761,426200005.0
2007-02-22 09:49:00,1.62754,1.62762,1.62741,1.62762,108800000.0
2007-02-22 09:50:00,1.62761,1.62777,1.62748,1.62777,176300003.0
2007-02-22 09:51:00,1.62755,1.62768,1.6275,1.62752,428499998.0
2007-02-22 09:52:00,1.62767,1.62767,1.62744,1.6276,243200000.0
2007-02-22 09:53:00,1.62762,1.62786,1.62761,1.62772,323600000.0
2007-02-22 09:54:00,1.62768,1.62781,1.62757,1.62757,303300002.0
2007-02-22 09:55:00,1.62755,1.62781,1.62738,1.62777,202899999.0
2007-02-22 09:56:00,1.62747,1.62763,1.62745,1.62758,219800002.0
2007-02-22 09:57:00,1.62761,1.62761,1.62703,1.62703,286999998.0
2007-02-22 09:58:00,1.62711,1.62722,1.62705,1.62711,86200003.0
2007-02-22 09:59:00,1.62735,1.62744,1.62715,1.62732,417599999.0
2007-02-22 10:00:00,1.62724,1.62742,1.62715,1.62723,277899999.0
2007-02-22 10:01:00,1.62727,1.62727,1.62707,1.62718,219400001.0
2007-02-22 10:02:00,1.62705,1.6272,1.62686,1.62702,403400003.0
2007-02-22 10:03:00,1.62721,1.62728,1.62704,1.62704,433899998.0
2007-02-22 10:04:00,1.62717,1.62737,1.62717,1.62723,305100005.0
2007-02-22 10:05:00,1.62715,1.62731,1.62706,1.62725,397400001.0
2007-02-22 10:06:00,1.6271,1.6273,1.62707,1.62707,229700002.0
2007-02-22 10:07:00,1.62722,1.62722,1.62696,1.62706,285900001.0
2007-02-22 10:08:00,1.62717,1.62725,1.62691,1.62715,501700002.0
2007-02-22 10:09:00,1.62695,1.62712,1.62695,1.6271,392600002.0
2007-02-22 10:10:00,1.627,1.62713,1.62685,1.62697,110900000.0
2007-02-22 10:11:00,1.62682,1.62712,1.62682,1.62705,302400003.0
2007-02-22 10:12:00,1.62693,1.62708,1.6268,1.62694,242800000.0
2007-02-22 10:13:00,1.62703,1.62711,1.62697,1.62704,111000002.0
2007-02-22 10:14:00,1.62708,1.6271,1.62691,1.627,267000007.0
2007-02-22 10:15:00,1.62704,1.62711,1.62691,1.62698,216600000.0
2007-02-22 10:16:00,1.627,1.62718,1.62695,1.62718,450800001.0
2007-02-22 10:17:00,1.62709,1.62726,1.627,1.62711,221899999.0
2007-02-22 10:18:00,1.62698,1.62711,1.62691,1.62693,252700003.0
2007-02-22 10:19:00,1.62714,1.62731,1.62706,1.62722,92400001.0
2007-02-22 10:20:00,1.62723,1.62746,1.62723,1.62729,383299995.0
2007-02-22 10:21:00,1.62715,1.62731,1.62705,1.62725,280700001.0
2007-02-22 10:22:00,1.62737,1.62738,1.62723,1.62723,186099998.0
2007-02-22 10:23:00,1.62756,1.62763,1.62737,1.62755,299699999.0
2007-02-22 10:24:00,1.6275,1.6276,1.62729,1.62753,198400000.0
2007-02-22 10:25:00,1.62742,1.62752,1.62704,1.62721,413399999.0
2007-02-22 10:26:00,1.62723,1.6274,1.62711,1.62711,157200004.0
2007-02-22 10:27:00,1.62716,1.62721,1.62693,1.62712,227200000.0
2007-02-22 10:28:00,1.62725,1.62725,1.62711,1.62718,271200001.0
2007-02-22 10:29:00,1.62717,1.62732,1.62707,1.62726,227500002.0
2007-02-22 10:30:00,1.62724,1.62729,1.627,1.62711,395899998.0
2007-02-22 10:31:00,1.62702,1.62717,1.62691,1.62712,312899999.0
2007-02-22 10:32:00,1.62694,1.62715,1.62683,1.62698,370199998.0
2007-02-22 10:33:00,1.62695,1.62695,1.62668,1.62688,178200001.0
2007-02-22 10:34:00,1.62695,1.62706,1.62684,1.62684,240600005.0
2007-02-22 10:35:00,1.62691,1.62715,1.62691,1.62705,154899998.0
2007-02-22 10:36:00,1.62705,1.62705,1.62696,1.627,393500000.0
2007-02-22 10:37:00,1.62707,1.6272,1.62699,1.6271,300500004.0
2007-02-22 10:38:00,1.627,1.62718,1.62693,1.62707,275899998.0
2007-02-22 10:39:00,1.62712,1.62721,1.627,1.62707,172100002.0
2007-02-22 10:40:00,1.62675,1.62711,1.62674,1.62711,324500001.0
2007-02-22 10:41:00,1.62696,1.62709,1.62685,1.62697,411899998.0
2007-02-22 10:42:00,1.62633,1.62686,1.62632,1.62671,229200003.0
2007-02-22 10:43:00,1.62691,1.62702,1.62652,1.62695,391400008.0
2007-02-22 10:44:00,1.62695,1.62709,1.62681,1.62707,267199997.0
2007-02-22 10:45:00,1.6271,1.6271,1.62697,1.62698,167800001.0
2007-02-22 10:46:00,1.62682,1.62719,1.6268,1.62705,345900003.0
2007-02-22 10:47:00,1.62714,1.62723,1.627,1.62715,178099999.0
2007-02-22 10:48:00,1.62712,1.62732,1.62712,1.62724,350500001.0
2007-02-22 10:49:00,1.62718,1.62728,1.62705,1.62705,410499995.0
2007-02-22 10:50:00,1.62693,1.62716,1.62693,1.62716,306199995.0
2007-02-22 10:51:00,1.6271,1.62729,1.6269,1.62719,467800006.0
2007-02-22 10:52:00,1.62705,1.62723,1.62694,1.6271,157200000.0
2007-02-22 10:53:00,1.62721,1.62722,1.62706,1.62715,272400000.0
2007-02-22 10:54:00,1.62717,1.62717,1.6268,1.6268,212900001.0
2007-02-22 10:55:00,1.62682,1.627,1.6267,1.62686,434900004.0
2007-02-22 10:56:00,1.62693,1.62707,1.62681,1.62698,484999997.0
2007-02-22 10:57:00,1.62677,1.62697,1.62669,1.62688,362400001.0
2007-02-22 10:58:00,1.62675,1.62686,1.62673,1.62686,207100003.0
2007-02-22 10:59:00,1.62689,1.62689,1.62658,1.62658,268799999.0
2007-02-22 11:00:00,1.6267,1.6267,1.6264,1.6264,289500003.0
2007-02-22 11:01:00,1.62659,1.62667,1.6265,1.62655,196600000.0
2007-02-22 11:02:00,1.62666,1.62677,1.62652,1.62663,351400004.0
2007-02-22 11:03:00,1.62672,1.6269,1.62671,1.6268,283699999.0
2007-02-22 11:04:00,1.62678,1.62678,1.6265,1.62662,197500003.0
2007-02-22 11:05:00,1.62673,1.62685,1.62662,1.62677,272000007.0
2007-02-22 11:06:00,1.62673,1.62688,1.62664,1.6268,253600000.0
2007-02-22 11:07:00,1.62687,1.6269,1.62669,1.6268,272700002.0
2007-02-22 11:08:00,1.62668,1.62678,1.62667,1.62677,144399997.0
2007-02-22 11:09:00,1.62682,1.6269,1.6267,1.62681,195500000.0
2007-02-22 11:10:00,1.62673,1.62673,1.62646,1.62646,214600001.0
2007-02-22 11:11:00,1.62655,1.6268,1.6265,1.62668,320500001.0
2007-02-22 11:12:00,1.62662,1.62675,1.62647,1.6266,234100001.0
2007-02-22 11:13:00,1.62658,1.6267,1.62637,1.6266,183400000.0
2007-02-22 11:14:00,1.62667,1.62677,1.62658,1.6267,309999999.0
2007-02-22 11:15:00,1.62659,1.62677,1.62652,1.62677,321399997.0
2007-02-22 11:16:00,1.62667,1.62679,1.62649,1.62665,511600002.0
2007-02-22 11:17:00,1.62656,1.62683,1.62656,1.62673,290500002.0
2007-02-22 11:18:00,1.62663,1.6268,1.62655,1.62655,269800002.0
2007-02-22 11:19:00,1.6266,1.62673,1.62652,1.62666,399099994.0
2007-02-22 11:20:00,1.62672,1.62684,1.62659,1.62661,410300003.0
2007-02-22 11:21:00,1.62672,1.62679,1.62658,1.62674,520700000.0
2007-02-22 11:22:00,1.62664,1.62666,1.62637,1.62637,196000000.0
2007-02-22 11:23:00,1.62643,1.62667,1.62643,1.62662,221999996.0
2007-02-22 11:24:00,1.62653,1.62677,1.62653,1.62662,382599996.0
2007-02-22 11:25:00,1.62652,1.6267,1.62632,1.6267,230000001.0
2007-02-22 11:26:00,1.62671,1.62683,1.62663,1.62676,267200001.0
2007-02-22 11:27:00,1.62678,1.62684,1.62667,1.62678,341000001.0
2007-02-22 11:28:00,1.62664,1.62683,1.62664,1.62679,293899999.0
2007-02-22 11:29:00,1.62683,1.62691,1.62668,1.62668,369699998.0
2007-02-22 11:30:00,1.62661,1.62682,1.62659,1.62672,347099999.0
2007-02-22 11:31:00,1.62679,1.62685,1.62668,1.62669,329000003.0
2007-02-22 11:32:00,1.62675,1.62687,1.6267,1.6268,320600002.0
2007-02-22 11:33:00,1.62678,1.62685,1.62664,1.62685,353899997.0
2007-02-22 11:34:00,1.62678,1.62678,1.62652,1.6266,378599999.0
2007-02-22 11:35:00,1.62672,1.6268,1.62655,1.62662,437100008.0
2007-02-22 11:36:00,1.62665,1.62665,1.62641,1.62645,256400000.0
2007-02-22 11:37:00,1.62639,1.62667,1.62639,1.62663,320300005.0
2007-02-22 11:38:00,1.62665,1.62665,1.62643,1.6265,144700000.0
2007-02-22 11:39:00,1.62648,1.6265,1.62625,1.62632,463299998.0
2007-02-22 11:40:00,1.62637,1.62651,1.62622,1.62643,250200001.0
2007-02-22 11:41:00,1.62636,1.62653,1.6263,1.62647,577799998.0
2007-02-22 11:42:00,1.62632,1.62637,1.62615,1.62629,337900001.0
2007-02-22 11:43:00,1.62631,1.62641,1.62618,1.62627,322200002.0
2007-02-22 11:44:00,1.62638,1.62642,1.62614,1.62623,237499999.0
2007-02-22 11:45:00,1.62632,1.62632,1.62588,1.62601,383200005.0
2007-02-22 11:46:00,1.6262,1.6263,1.62608,1.62609,210600001.0
2007-02-22 11:47:00,1.62597,1.6263,1.62597,1.62627,356400002.0
2007-02-22 11:48:00,1.62618,1.62638,1.62612,1.62636,225000000.0
2007-02-22 11:49:00,1.62621,1.62648,1.62621,1.62621,313800001.0
2007-02-22 11:50:00,1.62638,1.62652,1.62631,1.62641,254000002.0
2007-02-22 11:51:00,1.62639,1.62654,1.62628,1.62648,324899999.0
2007-02-22 11:52:00,1.62633,1.62661,1.62633,1.62653,417400006.0
2007-02-22 11:53:00,1.62648,1.62655,1.62637,1.62648,239600005.0
2007-02-22 11:54:00,1.62655,1.62655,1.6263,1.6263,309500000.0
2007-02-22 11:55:00,1.62629,1.62655,1.62629,1.62638,285400001.0
2007-02-22 11:56:00,1.62623,1.62649,1.62619,1.62649,253899999.0
2007-02-22 11:57:00,1.62649,1.6267,1.62637,1.6266,225500000.0
2007-02-22 11:58:00,1.62675,1.62678,1.6265,1.62658,253999999.0
2007-02-22 11:59:00,1.62655,1.62668,1.62644,1.6266,236800001.0
2007-02-22 12:00:00,1.62664,1.62676,1.62658,1.62658,335100001.0
2007-02-22 12:01:00,1.62665,1.62692,1.62665,1.62687,283799998.0
2007-02-22 12:02:00,1.62685,1.62692,1.62666,1.62685,370100000.0
2007-02-22 12:03:00,1.62693,1.62697,1.62669,1.62689,301999999.0
2007-02-22 12:04:00,1.62696,1.6271,1.62685,1.62697,322999997.0
2007-02-22 12:05:00,1.62708,1.62716,1.62702,1.62703,285199998.0
2007-02-22 12:06:00,1.62721,1.62721,1.62683,1.62702,220899996.0
2007-02-22 12:07:00,1.62702,1.62715,1.62687,1.627,198399998.0
2007-02-22 12:08:00,1.62705,1.62712,1.62691,1.62708,318800000.0
2007-02-22 12:09:00,1.62696,1.62706,1.62696,1.62706,63200000.0
2007-02-22 12:10:00,1.62706,1.62706,1.6268,1.6268,168800001.0
2007-02-22 12:11:00,1.62687,1.62708,1.62676,1.62708,487400002.0
2007-02-22 12:12:00,1.62706,1.62715,1.6269,1.6269,244399999.0
2007-02-22 12:13:00,1.62703,1.62703,1.62676,1.6269,244100001.0
2007-02-22 12:14:00,1.62693,1.62694,1.62673,1.62673,199000000.0
2007-02-22 12:15:00,1.62682,1.62688,1.62676,1.62684,304200001.0
2007-02-22 12:16:00,1.62673,1.62691,1.62662,1.62677,238100002.0
2007-02-22 12:17:00,1.62691,1.62693,1.62676,1.62686,227299997.0
2007-02-22 12:18:00,1.62686,1.62689,1.62668,1.62668,340800004.0
2007-02-22 12:19:00,1.62679,1.62695,1.62672,1.62683,225400000.0
2007-02-22 12:20:00,1.62671,1.62691,1.62665,1.62678,153399998.0
2007-02-22 12:21:00,1.62677,1.62695,1.62669,1.62687,229099999.0
2007-02-22 12:22:00,1.62682,1.62694,1.62677,1.62687,313600002.0
2007-02-22 12:23:00,1.62663,1.62682,1.62658,1.62658,455900000.0
2007-02-22 12:24:00,1.62672,1.62692,1.62672,1.62692,182800001.0
2007-02-22 12:25:00,1.62695,1.62703,1.6268,1.62684,405999999.0
2007-02-22 12:26:00,1.62702,1.6271,1.62683,1.62692,303100000.0
2007-02-22 12:27:00,1.62682,1.62697,1.62677,1.62695,421900000.0
2007-02-22 12:28:00,1.62661,1.627,1.62661,1.627,327399999.0
2007-02-22 12:29:00,1.62691,1.62694,1.62662,1.62662,295100007.0
2007-02-22 12:30:00,1.62668,1.62684,1.62658,1.62677,285499999.0
2007-02-22 12:31:00,1.62673,1.62682,1.62658,1.62682,227599999.0
2007-02-22 12:32:00,1.62682,1.62682,1.62651,1.62656,260700001.0
2007-02-22 12:33:00,1.62677,1.62691,1.62677,1.62691,58500001.0
2007-02-22 12:34:00,1.62692,1.62695,1.62673,1.62678,357700003.0
2007-02-22 12:35:00,1.62692,1.62709,1.62692,1.62706,231500001.0
2007-02-22 12:36:00,1.62691,1.62706,1.62686,1.62696,278700002.0
2007-02-22 12:37:00,1.62708,1.62708,1.62694,1.627,210699999.0
2007-02-22 12:38:00,1.6268,1.62697,1.62676,1.62688,305400003.0
2007-02-22 12:39:00,1.62675,1.6269,1.62671,1.62688,395899993.0
2007-02-22 12:40:00,1.62692,1.62702,1.62672,1.6268,312000003.0
2007-02-22 12:41:00,1.62702,1.62705,1.6268,1.62693,232000000.0
2007-02-22 12:42:00,1.62684,1.62705,1.62684,1.627,394300004.0
2007-02-22 12:43:00,1.627,1.627,1.62673,1.62681,339200000.0
2007-02-22 12:44:00,1.62696,1.6271,1.62684,1.62691,215500005.0
2007-02-22 12:45:00,1.62689,1.62702,1.62685,1.62693,207400001.0
2007-02-22 12:46:00,1.6269,1.6269,1.62665,1.62674,360599999.0
2007-02-22 12:47:00,1.62677,1.62685,1.62663,1.62677,292200002.0
2007-02-22 12:48:00,1.62675,1.62685,1.62662,1.62673,305199999.0
2007-02-22 12:49:00,1.62652,1.6267,1.62647,1.62649,336100004.0
2007-02-22 12:50:00,1.62655,1.62658,1.62638,1.62638,250600004.0
2007-02-22 12:51:00,1.62657,1.6267,1.62652,1.62661,268200001.0
2007-02-22 12:52:00,1.62653,1.62682,1.62631,1.62667,407800002.0
2007-02-22 12:53:00,1.62678,1.62678,1.62648,1.62664,412100008.0
2007-02-22 12:54:00,1.62664,1.62671,1.62654,1.62654,292800000.0
2007-02-22 12:55:00,1.6266,1.62662,1.62641,1.62641,222600000.0
2007-02-22 12:56:00,1.62626,1.62668,1.62626,1.62665,345200002.0
2007-02-22 12:57:00,1.6266,1.62682,1.6265,1.62673,364200005.0
2007-02-22 12:58:00,1.62678,1.62689,1.62664,1.6267,290099998.0
2007-02-22 12:59:00,1.62677,1.62685,1.6266,1.62685,239100002.0
2007-02-22 13:00:00,1.62681,1.6269,1.62667,1.62672,417599994.0
2007-02-22 13:01:00,1.62687,1.62692,1.62668,1.62685,318500002.0
2007-02-22 13:02:00,1.62692,1.62692,1.62668,1.62668,233799997.0
2007-02-22 13:03:00,1.62692,1.62696,1.62678,1.62681,149999998.0
2007-02-22 13:04:00,1.62674,1.62674,1.62642,1.6265,366000002.0
2007-02-22 13:05:00,1.6266,1.62681,1.62657,1.62675,357399998.0
2007-02-22 13:06:00,1.62657,1.62686,1.62657,1.62679,241900002.0
2007-02-22 13:07:00,1.62674,1.62689,1.62668,1.62683,282400000.0
2007-02-22 13:08:00,1.62678,1.62685,1.62663,1.62663,241700002.0
2007-02-22 13:09:00,1.62682,1.62682,1.6267,1.6267,93600003.0
2007-02-22 13:10:00,1.62671,1.62704,1.62671,1.62701,107799997.0
2007-02-22 13:11:00,1.62712,1.62712,1.62699,1.62699,62299999.0
2007-02-22 13:12:00,1.62708,1.62728,1.62704,1.62709,250500003.0
2007-02-22 13:13:00,1.62702,1.62718,1.62698,1.62718,298499999.0
2007-02-22 13:14:00,1.62702,1.62718,1.62696,1.62718,175200001.0
2007-02-22 13:15:00,1.62705,1.62727,1.62702,1.62727,221399999.0
2007-02-22 13:16:00,1.62718,1.62735,1.62711,1.62728,243500002.0
2007-02-22 13:17:00,1.62737,1.6274,1.62715,1.62715,211700005.0
2007-02-22 13:18:00,1.62705,1.62738,1.62705,1.62722,356699998.0
2007-02-22 13:19:00,1.62729,1.62738,1.62711,1.62728,233600000.0
2007-02-22 13:20:00,1.6272,1.62729,1.62708,1.62718,190500002.0
2007-02-22 13:21:00,1.62716,1.62722,1.62701,1.62709,285900002.0
2007-02-22 13:22:00,1.62717,1.62725,1.62708,1.6271,393800002.0
2007-02-22 13:23:00,1.6272,1.6272,1.62683,1.62683,312699999.0
2007-02-22 13:24:00,1.6269,1.62721,1.6269,1.62721,373100001.0
2007-02-22 13:25:00,1.62722,1.62722,1.62683,1.6271,505800003.0
2007-02-22 13:26:00,1.62701,1.62713,1.62684,1.627,285900001.0
2007-02-22 13:27:00,1.62693,1.62729,1.62693,1.62726,140199999.0
2007-02-22 13:28:00,1.6272,1.62725,1.62704,1.62718,208600000.0
2007-02-22 13:29:00,1.62713,1.62722,1.627,1.62712,226600001.0
2007-02-22 13:30:00,1.62715,1.6273,1.62709,1.62724,491399996.0
2007-02-22 13:31:00,1.62721,1.62722,1.62703,1.62707,299800002.0
2007-02-22 13:32:00,1.62712,1.6273,1.62712,1.62725,248599998.0
2007-02-22 13:33:00,1.62713,1.62728,1.62703,1.62719,365299997.0
2007-02-22 13:34:00,1.62711,1.62725,1.62696,1.62722,359699999.0
2007-02-22 13:35:00,1.6272,1.62731,1.62708,1.62708,487899997.0
2007-02-22 13:36:00,1.62713,1.62728,1.62702,1.62703,134900000.0
2007-02-22 13:37:00,1.62719,1.62719,1.62705,1.62705,128800000.0
2007-02-22 13:38:00,1.62714,1.62729,1.62709,1.62721,388999997.0
2007-02-22 13:39:00,1.62716,1.62727,1.6271,1.6272,303800001.0
2007-02-22 13:40:00,1.62712,1.62722,1.627,1.62718,361300004.0
2007-02-22 13:41:00,1.62717,1.62717,1.62691,1.62691,47700000.0
2007-02-22 13:42:00,1.6272,1.62725,1.62705,1.62717,193300002.0
2007-02-22 13:43:00,1.62722,1.62722,1.62697,1.62697,173800001.0
2007-02-22 13:44:00,1.62706,1.62719,1.62694,1.62711,316100001.0
2007-02-22 13:45:00,1.62707,1.62718,1.62698,1.62711,269800001.0
2007-02-22 13:46:00,1.62722,1.62722,1.62694,1.62698,305200003.0
2007-02-22 13:47:00,1.62707,1.6271,1.62683,1.62683,217400000.0
2007-02-22 13:48:00,1.62701,1.62712,1.6268,1.62709,402999998.0
2007-02-22 13:49:00,1.62713,1.62713,1.62698,1.62698,70400001.0
2007-02-22 13:50:00,1.62683,1.62696,1.62674,1.62682,311400002.0
2007-02-22 13:51:00,1.62671,1.62702,1.62671,1.62697,263000000.0
2007-02-22 13:52:00,1.62696,1.62696,1.62684,1.62684,148499998.0
2007-02-22 13:53:00,1.62698,1.62702,1.62684,1.62684,305799998.0
2007-02-22 13:54:00,1.62702,1.62703,1.62676,1.62695,371600000.0
2007-02-22 13:55:00,1.62697,1.62703,1.62687,1.6269,473899992.0
2007-02-22 13:56:00,1.62693,1.62698,1.62679,1.62691,240900000.0
2007-02-22 13:57:00,1.62682,1.62706,1.62682,1.627,252200004.0
2007-02-22 13:58:00,1.62679,1.62699,1.62679,1.62689,389600001.0
2007-02-22 13:59:00,1.6268,1.62712,1.6268,1.62712,291200004.0
2007-02-22 14:00:00,1.62711,1.62711,1.62697,1.62697,67900000.0
2007-02-22 14:01:00,1.62693,1.62711,1.62687,1.62687,373299996.0
2007-02-22 14:02:00,1.62706,1.62712,1.62693,1.62705,523400004.0
2007-02-22 14:03:00,1.62659,1.62705,1.62659,1.627,255699997.0
2007-02-22 14:04:00,1.62704,1.62705,1.6268,1.62681,337500008.0
2007-02-22 14:05:00,1.62683,1.627,1.62678,1.62685,115700000.0
2007-02-22 14:06:00,1.62687,1.62693,1.62672,1.6268,219600002.0
2007-02-22 14:07:00,1.62691,1.62697,1.62683,1.62687,375500000.0
2007-02-22 14:08:00,1.6269,1.62703,1.62681,1.62683,256100004.0
2007-02-22 14:09:00,1.62705,1.62719,1.62697,1.62698,201400001.0
2007-02-22 14:10:00,1.62703,1.62721,1.62703,1.62718,410899996.0
2007-02-22 14:11:00,1.62708,1.62724,1.62705,1.62712,267800002.0
2007-02-22 14:12:00,1.62707,1.62718,1.62691,1.62705,266099999.0
2007-02-22 14:13:00,1.62731,1.62735,1.62712,1.6273,275099999.0
2007-02-22 14:14:00,1.62725,1.62725,1.62703,1.62705,357000007.0
2007-02-22 14:15:00,1.62703,1.62715,1.62694,1.6271,231599999.0
2007-02-22 14:16:00,1.62708,1.62719,1.62703,1.62713,234400000.0
2007-02-22 14:17:00,1.62713,1.62732,1.62707,1.62729,217400000.0
2007-02-22 14:18:00,1.62711,1.62731,1.62711,1.62722,420600005.0
2007-02-22 14:19:00,1.62723,1.62724,1.62704,1.6271,272199996.0
2007-02-22 14:20:00,1.62711,1.62732,1.62701,1.62732,276399997.0
2007-02-22 14:21:00,1.6271,1.62737,1.6271,1.62728,341499994.0
2007-02-22 14:22:00,1.62721,1.62737,1.62708,1.62721,312700000.0
2007-02-22 14:23:00,1.62722,1.62734,1.62718,1.62728,371700001.0
2007-02-22 14:24:00,1.62728,1.62745,1.62722,1.62728,190999999.0
2007-02-22 14:25:00,1.62743,1.62751,1.62729,1.6274,206100000.0
2007-02-22 14:26:00,1.62741,1.62758,1.6272,1.62745,299099999.0
2007-02-22 14:27:00,1.62758,1.6277,1.62739,1.62761,206299998.0
2007-02-22 14:28:00,1.62753,1.62766,1.62739,1.62753,261300002.0
2007-02-22 14:29:00,1.6275,1.62773,1.62741,1.62773,192100001.0
2007-02-22 14:30:00,1.62772,1.62781,1.62758,1.62773,303200000.0
2007-02-22 14:31:00,1.62766,1.62784,1.62754,1.62766,216100001.0
2007-02-22 14:32:00,1.62774,1.62784,1.62759,1.62781,375599998.0
2007-02-22 14:33:00,1.62778,1.6279,1.62774,1.62783,284000003.0
2007-02-22 14:34:00,1.62764,1.62782,1.62764,1.62779,177300001.0
2007-02-22 14:35:00,1.62778,1.62778,1.62736,1.62736,521999998.0
2007-02-22 14:36:00,1.62772,1.62775,1.62756,1.62768,180300000.0
2007-02-22 14:37:00,1.62768,1.62781,1.62758,1.62767,461599999.0
2007-02-22 14:38:00,1.62769,1.62788,1.62762,1.62775,430499998.0
2007-02-22 14:39:00,1.62782,1.62791,1.62765,1.62773,278300000.0
2007-02-22 14:40:00,1.62777,1.62781,1.62755,1.62762,201999998.0
2007-02-22 14:41:00,1.62761,1.62761,1.62731,1.62747,179699998.0
2007-02-22 14:42:00,1.62741,1.62744,1.62718,1.62734,507600001.0
2007-02-22 14:43:00,1.62738,1.62743,1.6272,1.62736,318999995.0
2007-02-22 14:44:00,1.62755,1.62789,1.62754,1.6277,203100003.0
2007-02-22 14:45:00,1.62774,1.6281,1.62774,1.62802,202100001.0
2007-02-22 14:46:00,1.62808,1.62812,1.62798,1.62806,42300000.0
2007-02-22 14:47:00,1.62797,1.62817,1.62796,1.62813,298600003.0
2007-02-22 14:48:00,1.62795,1.62816,1.62791,1.62807,413800001.0
2007-02-22 14:49:00,1.62793,1.62809,1.62785,1.62785,255700004.0
2007-02-22 14:50:00,1.62798,1.62812,1.62786,1.62807,422299997.0
2007-02-22 14:51:00,1.62792,1.6281,1.62786,1.628,255100000.0
2007-02-22 14:52:00,1.62801,1.62826,1.62801,1.62826,133000002.0
2007-02-22 14:53:00,1.62833,1.62848,1.62821,1.62827,289900000.0
2007-02-22 14:54:00,1.62854,1.6288,1.62854,1.6288,131800002.0
2007-02-22 14:55:00,1.62861,1.62876,1.62851,1.62858,281700001.0
2007-02-22 14:56:00,1.62849,1.62849,1.62806,1.62806,334100000.0
2007-02-22 14:57:00,1.62811,1.62827,1.62808,1.62821,319500006.0
2007-02-22 14:58:00,1.62819,1.62846,1.62819,1.62827,173600001.0
2007-02-22 14:59:00,1.62827,1.62844,1.62818,1.62824,499199996.0
2007-02-22 15:00:00,1.62829,1.62839,1.62817,1.62828,177300000.0
2007-02-22 15:01:00,1.62824,1.62837,1.62816,1.62816,292099996.0
2007-02-22 15:02:00,1.62838,1.6284,1.62824,1.6284,250100000.0
2007-02-22 15:03:00,1.6282,1.62849,1.6282,1.62844,347600001.0
2007-02-22 15:04:00,1.62834,1.62854,1.62826,1.62854,161700001.0
2007-02-22 15:05:00,1.62855,1.62855,1.62815,1.62837,327500007.0
2007-02-22 15:06:00,1.62825,1.62859,1.62825,1.62842,353899999.0
2007-02-22 15:07:00,1.62823,1.62854,1.62823,1.62845,278499998.0
2007-02-22 15:08:00,1.62826,1.6284,1.62808,1.62828,59299999.0
2007-02-22 15:09:00,1.62833,1.62833,1.62811,1.62811,55600000.0
2007-02-22 15:10:00,1.62809,1.62831,1.628,1.6281,313500004.0
2007-02-22 15:11:00,1.62826,1.62837,1.62821,1.6283,188200001.0
2007-02-22 15:12:00,1.6283,1.6284,1.62818,1.62824,393500000.0
2007-02-22 15:13:00,1.6282,1.62828,1.62801,1.62801,270100000.0
2007-02-22 15:14:00,1.62813,1.62826,1.62795,1.62807,366500001.0
2007-02-22 15:15:00,1.62794,1.6281,1.62782,1.62795,628600006.0
2007-02-22 15:16:00,1.62812,1.62818,1.62803,1.62807,131100000.0
2007-02-22 15:17:00,1.62816,1.62823,1.62805,1.62817,188099997.0
2007-02-22 15:18:00,1.62798,1.62819,1.62789,1.62814,352499996.0
2007-02-22 15:19:00,1.62815,1.62815,1.62793,1.62798,275899996.0
2007-02-22 15:20:00,1.62797,1.62821,1.62795,1.6281,358300004.0
2007-02-22 15:21:00,1.62807,1.6282,1.62794,1.62801,331199998.0
2007-02-22 15:22:00,1.62811,1.62811,1.62795,1.62795,62400000.0
2007-02-22 15:23:00,1.62797,1.62819,1.6279,1.62807,222099999.0
2007-02-22 15:24:00,1.62804,1.62817,1.62797,1.62812,197400002.0
2007-02-22 15:25:00,1.62813,1.62813,1.62788,1.62789,247000002.0
2007-02-22 15:26:00,1.62802,1.62817,1.62793,1.62795,229099999.0
2007-02-22 15:27:00,1.62805,1.62808,1.62783,1.62803,468900001.0
2007-02-22 15:28:00,1.62796,1.628,1.62777,1.62777,166700001.0
2007-02-22 15:29:00,1.62796,1.62796,1.62763,1.62763,306000002.0
2007-02-22 15:30:00,1.62756,1.62785,1.62751,1.62785,175899998.0
2007-02-22 15:31:00,1.62785,1.62795,1.62768,1.62781,383600004.0
2007-02-22 15:32:00,1.62791,1.62791,1.62766,1.62771,248899999.0
2007-02-22 15:33:00,1.62795,1.62795,1.62772,1.62788,265200000.0
2007-02-22 15:34:00,1.62793,1.62803,1.62778,1.62793,119099998.0
2007-02-22 15:35:00,1.62799,1.62799,1.62774,1.62775,218499997.0
2007-02-22 15:36:00,1.62785,1.62795,1.62771,1.62779,211800001.0
2007-02-22 15:37:00,1.62786,1.62787,1.62754,1.62754,360700005.0
2007-02-22 15:38:00,1.62766,1.62767,1.62748,1.62753,342300000.0
2007-02-22 15:39:00,1.62759,1.62782,1.62756,1.62774,351199997.0
2007-02-22 15:40:00,1.62778,1.62778,1.6276,1.62764,171900000.0
2007-02-22 15:41:00,1.62755,1.62783,1.62755,1.62757,242800004.0
2007-02-22 15:42:00,1.62765,1.62783,1.62757,1.62767,223999999.0
2007-02-22 15:43:00,1.62775,1.6278,1.62749,1.62762,374100002.0
2007-02-22 15:44:00,1.62757,1.6277,1.62746,1.62768,336500000.0
2007-02-22 15:45:00,1.62767,1.62768,1.62741,1.62741,226900002.0
2007-02-22 15:46:00,1.62732,1.62756,1.62728,1.62756,204599999.0
2007-02-22 15:47:00,1.62768,1.62775,1.62757,1.62757,383200002.0
2007-02-22 15:48:00,1.62766,1.62768,1.62743,1.62751,366799999.0
2007-02-22 15:49:00,1.62761,1.62774,1.62748,1.62763,307399999.0
2007-02-22 15:50:00,1.62743,1.62755,1.62734,1.6275,310400001.0
2007-02-22 15:51:00,1.62752,1.62762,1.62733,1.62733,297399999.0
2007-02-22 15:52:00,1.62756,1.62756,1.62736,1.62744,423199995.0
2007-02-22 15:53:00,1.62742,1.62743,1.62721,1.62721,307400002.0
2007-02-22 15:54:00,1.62738,1.6276,1.62721,1.6275,301999999.0
2007-02-22 15:55:00,1.6275,1.62765,1.6274,1.62751,391300001.0
2007-02-22 15:56:00,1.62756,1.62772,1.62747,1.62764,314599998.0
2007-02-22 15:57:00,1.62745,1.62774,1.62745,1.62766,239100002.0
2007-02-22 15:58:00,1.62755,1.6278,1.6275,1.62764,352699995.0
2007-02-22 15:59:00,1.62769,1.62778,1.62755,1.62761,101300000.0
2007-02-22 16:00:00,1.62759,1.62767,1.62743,1.62766,445500000.0
2007-02-22 16:01:00,1.62735,1.62772,1.62735,1.62762,407100003.0
2007-02-22 16:02:00,1.62758,1.62765,1.62744,1.6275,298200004.0
2007-02-22 16:03:00,1.62744,1.62759,1.62726,1.62751,520200009.0
2007-02-22 16:04:00,1.62725,1.62745,1.62721,1.62727,357900002.0
2007-02-22 16:05:00,1.62744,1.62744,1.62722,1.62728,307300000.0
2007-02-22 16:06:00,1.6272,1.62747,1.6272,1.62745,318700001.0
2007-02-22 16:07:00,1.6273,1.62751,1.62728,1.62745,285400001.0
2007-02-22 16:08:00,1.62745,1.62751,1.62707,1.62719,448699996.0
2007-02-22 16:09:00,1.62732,1.62739,1.62718,1.62728,370800003.0
2007-02-22 16:10:00,1.62728,1.62737,1.62713,1.62737,171800003.0
2007-02-22 16:11:00,1.62735,1.62741,1.6272,1.62735,268500000.0
2007-02-22 16:12:00,1.62722,1.62741,1.62722,1.6274,371200004.0
2007-02-22 16:13:00,1.62729,1.62743,1.6271,1.62722,451100001.0
2007-02-22 16:14:00,1.62732,1.62747,1.62709,1.62736,322500001.0
2007-02-22 16:15:00,1.62708,1.62753,1.62708,1.62736,252799999.0
2007-02-22 16:16:00,1.62722,1.62735,1.62719,1.62729,362300002.0
2007-02-22 16:17:00,1.62732,1.62739,1.62712,1.62727,295200001.0
2007-02-22 16:18:00,1.62728,1.62742,1.62719,1.62742,178999998.0
2007-02-22 16:19:00,1.62737,1.62767,1.62737,1.62756,250099999.0
2007-02-22 16:20:00,1.62752,1.62762,1.62741,1.62741,246000003.0
2007-02-22 16:21:00,1.62755,1.62755,1.62739,1.62739,28700000.0
2007-02-22 16:22:00,1.62739,1.62756,1.62734,1.62734,271699999.0
2007-02-22 16:23:00,1.62745,1.62753,1.62734,1.62738,209200000.0
2007-02-22 16:24:00,1.62736,1.62741,1.6272,1.62723,365200000.0
2007-02-22 16:25:00,1.62721,1.62735,1.62717,1.62735,256399997.0
2007-02-22 16:26:00,1.62726,1.62746,1.62714,1.62745,289799997.0
2007-02-22 16:27:00,1.62742,1.62758,1.62729,1.62729,226099998.0
2007-02-22 16:28:00,1.62718,1.62742,1.62718,1.62739,216100001.0
2007-02-22 16:29:00,1.62736,1.62744,1.62726,1.62739,130899999.0
2007-02-22 16:30:00,1.62739,1.6274,1.62717,1.62738,464900007.0
2007-02-22 16:31:00,1.6272,1.6274,1.62705,1.6274,375000000.0
2007-02-22 16:32:00,1.6273,1.6274,1.62721,1.62737,146999998.0
2007-02-22 16:33:00,1.62726,1.62748,1.62725,1.62729,136600000.0
2007-02-22 16:34:00,1.6275,1.6276,1.62738,1.62746,465599997.0
2007-02-22 16:35:00,1.62767,1.62767,1.62734,1.6275,471200000.0
2007-02-22 16:36:00,1.62749,1.62756,1.62737,1.62755,288700003.0
2007-02-22 16:37:00,1.62756,1.62776,1.62756,1.62767,303099999.0
2007-02-22 16:38:00,1.62762,1.62776,1.6276,1.62768,360199997.0
2007-02-22 16:39:00,1.62741,1.62753,1.62738,1.62748,240999995.0
2007-02-22 16:40:00,1.62752,1.62753,1.62733,1.62743,298199999.0
2007-02-22 16:41:00,1.6275,1.6275,1.62724,1.62724,227899999.0
2007-02-22 16:42:00,1.62739,1.62756,1.62723,1.62741,398699995.0
2007-02-22 16:43:00,1.6274,1.62745,1.62708,1.62744,368100000.0
2007-02-22 16:44:00,1.6275,1.62755,1.62731,1.62755,344199999.0
2007-02-22 16:45:00,1.62753,1.62767,1.62743,1.62748,309700000.0
2007-02-22 16:46:00,1.62763,1.62763,1.6274,1.62757,226800000.0
2007-02-22 16:47:00,1.62737,1.62763,1.62734,1.62763,296999997.0
2007-02-22 16:48:00,1.62756,1.62764,1.62743,1.62756,188499997.0
2007-02-22 16:49:00,1.62744,1.62763,1.62739,1.62743,226300002.0
2007-02-22 16:50:00,1.62745,1.62758,1.6273,1.6274,394899997.0
2007-02-22 16:51:00,1.62738,1.62763,1.62727,1.62745,412299998.0
2007-02-22 16:52:00,1.62758,1.62767,1.6275,1.62756,192600003.0
2007-02-22 16:53:00,1.62755,1.6277,1.62755,1.62757,255199997.0
2007-02-22 16:54:00,1.62748,1.62775,1.62748,1.62767,506500002.0
2007-02-22 16:55:00,1.62767,1.62774,1.62753,1.62774,358700003.0
2007-02-22 16:56:00,1.62749,1.62773,1.62748,1.62748,239000001.0
2007-02-22 16:57:00,1.62754,1.62765,1.62749,1.62765,239499997.0
2007-02-22 16:58:00,1.62736,1.62773,1.62736,1.62764,373100002.0
2007-02-22 16:59:00,1.62757,1.62757,1.62739,1.6275,209600001.0
2007-02-22 17:00:00,1.62752,1.62781,1.62743,1.62773,346000000.0
2007-02-22 17:01:00,1.62779,1.62779,1.62741,1.62757,208100001.0
2007-02-22 17:02:00,1.62763,1.62767,1.62755,1.62755,27800000.0
2007-02-22 17:03:00,1.62773,1.62774,1.62746,1.62746,361800007.0
2007-02-22 17:04:00,1.62759,1.62778,1.62737,1.62755,289799998.0
2007-02-22 17:05:00,1.62756,1.62781,1.62751,1.62772,341800001.0
2007-02-22 17:06:00,1.62779,1.62817,1.62775,1.6281,223699995.0
2007-02-22 17:07:00,1.62812,1.62816,1.62791,1.62802,283499999.0
2007-02-22 17:08:00,1.62822,1.62832,1.62808,1.62822,394200000.0
2007-02-22 17:09:00,1.62814,1.62829,1.62807,1.6281,102500003.0
2007-02-22 17:10:00,1.62787,1.62806,1.62787,1.62803,317600003.0
2007-02-22 17:11:00,1.62806,1.62808,1.62785,1.62789,423500005.0
2007-02-22 17:12:00,1.62802,1.62808,1.62792,1.628,279299999.0
2007-02-22 17:13:00,1.62805,1.62816,1.62793,1.62809,215700001.0
2007-02-22 17:14:00,1.62817,1.62819,1.62791,1.62811,497800000.0
2007-02-22 17:15:00,1.62801,1.62808,1.62781,1.62805,274199999.0
2007-02-22 17:16:00,1.6278,1.62809,1.6278,1.62802,390400002.0
2007-02-22 17:17:00,1.62794,1.62798,1.62774,1.62788,298400001.0
2007-02-22 17:18:00,1.62787,1.62798,1.6277,1.62778,408399993.0
2007-02-22 17:19:00,1.62785,1.62792,1.62772,1.62778,328900003.0
2007-02-22 17:20:00,1.62774,1.62782,1.62759,1.6277,322700001.0
2007-02-22 17:21:00,1.62762,1.62777,1.6275,1.62763,189700001.0
2007-02-22 17:22:00,1.62753,1.62765,1.62739,1.6276,248499997.0
2007-02-22 17:23:00,1.62758,1.6276,1.62738,1.62738,130200000.0
2007-02-22 17:24:00,1.62754,1.62765,1.62743,1.62755,207400001.0
2007-02-22 17:25:00,1.6275,1.62766,1.62748,1.62754,258199998.0
2007-02-22 17:26:00,1.62757,1.62766,1.62744,1.62765,444500001.0
2007-02-22 17:27:00,1.62768,1.6279,1.62768,1.62788,344700002.0
2007-02-22 17:28:00,1.62789,1.62791,1.62768,1.6278,269200000.0
2007-02-22 17:29:00,1.62791,1.62791,1.62776,1.62787,299399999.0
2007-02-22 17:30:00,1.62752,1.62775,1.62747,1.62775,260400002.0
2007-02-22 17:31:00,1.62754,1.62766,1.62743,1.62759,359999998.0
2007-02-22 17:32:00,1.62754,1.6277,1.6274,1.62764,505599994.0
2007-02-22 17:33:00,1.62772,1.62791,1.62772,1.62773,212399996.0
2007-02-22 17:34:00,1.62762,1.62778,1.62757,1.62771,235500002.0
2007-02-22 17:35:00,1.62777,1.62787,1.62772,1.62774,201100004.0
2007-02-22 17:36:00,1.62763,1.62804,1.62763,1.62798,338199998.0
2007-02-22 17:37:00,1.62809,1.62824,1.62799,1.6281,244800002.0
2007-02-22 17:38:00,1.62808,1.62816,1.62791,1.6281,309400003.0
2007-02-22 17:39:00,1.62796,1.6281,1.62793,1.62798,342900001.0
2007-02-22 17:40:00,1.62782,1.62815,1.62782,1.62815,274800003.0
2007-02-22 17:41:00,1.62805,1.62812,1.62791,1.62802,276399999.0
2007-02-22 17:42:00,1.62803,1.62817,1.62795,1.62813,340899998.0
2007-02-22 17:43:00,1.62806,1.62811,1.62782,1.62793,316800003.0
2007-02-22 17:44:00,1.62794,1.62808,1.62773,1.62791,269299999.0
2007-02-22 17:45:00,1.62775,1.62799,1.62775,1.62792,359199997.0
2007-02-22 17:46:00,1.62779,1.62797,1.62779,1.62788,365500005.0
2007-02-22 17:47:00,1.6279,1.62795,1.62782,1.62788,99000000.0
2007-02-22 17:48:00,1.6279,1.62797,1.62772,1.6279,423200002.0
2007-02-22 17:49:00,1.62786,1.62794,1.62772,1.62775,483399996.0
2007-02-22 17:50:00,1.62782,1.6279,1.62766,1.62778,264600003.0
2007-02-22 17:51:00,1.62775,1.62783,1.62763,1.62776,251699997.0
2007-02-22 17:52:00,1.62778,1.62786,1.62763,1.62776,282699999.0
2007-02-22 17:53:00,1.62777,1.62789,1.6276,1.62773,298599997.0
2007-02-22 17:54:00,1.62766,1.62782,1.62762,1.62774,236399999.0
2007-02-22 17:55:00,1.62775,1.62785,1.62767,1.6278,225500000.0
2007-02-22 17:56:00,1.62763,1.6278,1.62753,1.62765,263099998.0
2007-02-22 17:57:00,1.62775,1.62782,1.62756,1.62758,229399999.0
2007-02-22 17:58:00,1.6277,1.62777,1.62752,1.62777,360499998.0
2007-02-22 17:59:00,1.62782,1.62785,1.6276,1.62771,404699999.0
2007-02-22 18:00:00,1.62773,1.62777,1.62752,1.62756,301300005.0
2007-02-22 18:01:00,1.6262,1.6262,1.626,1.626,1736499998.0
2007-02-22 18:02:00,1.6261,1.6262,1.6259,1.6259,1736499998.0
2007-02-22 18:03:00,1.626,1.626,1.6258,1.626,1736499998.0
2007-02-22 18:04:00,1.6261,1.6262,1.6261,1.6262,1736499998.0
2007-02-22 18:05:00,1.6263,1.6265,1.6263,1.6264,1736499998.0
2007-02-22 18:06:00,1.6265,1.6265,1.6264,1.6264,1736499998.0
2007-02-22 18:07:00,1.6265,1.6266,1.6263,1.6264,1736499998.0
2007-02-22 18:08:00,1.6265,1.6265,1.6264,1.6264,1736499998.0
2007-02-22 18:09:00,1.62752,1.62787,1.62741,1.62764,1736499998.0
2007-02-22 18:10:00,1.62785,1.62794,1.62767,1.6278,2044100006.0
2007-02-22 18:11:00,1.62782,1.62793,1.62766,1.6278,1582300010.0
2007-02-22 18:12:00,1.62794,1.62794,1.62771,1.62778,1678599985.0
2007-02-22 18:13:00,1.62784,1.62791,1.62761,1.62774,1483600000.0
2007-02-22 18:14:00,1.6265,1.6265,1.6263,1.6263,883200002.0
2007-02-22 18:15:00,1.6277,1.62794,1.62765,1.62794,883200002.0
2007-02-22 18:16:00,1.6262,1.6262,1.6261,1.6262,1989800001.0
2007-02-22 18:17:00,1.62789,1.62801,1.62771,1.62792,1989800001.0
2007-02-22 18:18:00,1.6278,1.62799,1.62762,1.62782,814800004.0
2007-02-22 18:19:00,1.626,1.6261,1.626,1.6261,2014600008.0
2007-02-22 18:20:00,1.62781,1.62791,1.62763,1.6277,2014600008.0
2007-02-22 18:21:00,1.62769,1.62775,1.62738,1.62748,1021100000.0
2007-02-22 18:22:00,1.62755,1.62759,1.62701,1.62707,1019399998.0
2007-02-22 18:23:00,1.6258,1.6259,1.6256,1.6256,1450400005.0
2007-02-22 18:24:00,1.6257,1.6257,1.6256,1.6256,1450400005.0
2007-02-22 18:25:00,1.6257,1.6258,1.6256,1.6258,1450400005.0
2007-02-22 18:26:00,1.6257,1.6257,1.6257,1.6257,1450400005.0
2007-02-22 18:27:00,1.62635,1.62651,1.62613,1.62629,1450400005.0
2007-02-22 18:28:00,1.6256,1.6258,1.6256,1.6257,2065800008.0
2007-02-22 18:29:00,1.62588,1.62609,1.62583,1.626,2065800008.0
2007-02-22 18:30:00,1.62599,1.62619,1.62587,1.62604,969099995.0
2007-02-22 18:31:00,1.62621,1.62652,1.62608,1.62652,1027600005.0
2007-02-22 18:32:00,1.6266,1.62677,1.62627,1.62627,1522100002.0
2007-02-22 18:33:00,1.6258,1.6258,1.6257,1.6257,2032100007.0
2007-02-22 18:35:00,1.62643,1.62656,1.62636,1.62642,2032100007.0
2007-02-22 18:36:00,1.62636,1.62649,1.62622,1.62633,1404200001.0
2007-02-22 18:37:00,1.62637,1.62646,1.62623,1.62631,2067400007.0
2007-02-22 18:38:00,1.6262,1.62634,1.62581,1.62588,1532799991.0
2007-02-22 18:39:00,1.62575,1.6261,1.62575,1.62585,1954100005.0
2007-02-22 18:41:00,1.62562,1.62589,1.6256,1.62587,929000002.0
2007-02-22 18:42:00,1.62597,1.62624,1.62579,1.62616,1444999999.0
2007-02-22 18:43:00,1.62623,1.62623,1.62597,1.62609,487000006.0
2007-02-22 18:44:00,1.62627,1.62632,1.62596,1.62612,689699997.0
2007-02-22 18:45:00,1.62593,1.62612,1.6258,1.62605,554099998.0
2007-02-22 18:46:00,1.62613,1.62617,1.62579,1.62579,325899998.0
2007-02-22 18:47:00,1.626,1.62608,1.62588,1.62596,182099998.0
2007-02-22 18:48:00,1.62595,1.62607,1.62579,1.62591,1393999993.0
2007-02-22 18:49:00,1.62594,1.62603,1.62585,1.62603,525300006.0
2007-02-22 18:50:00,1.626,1.62605,1.62577,1.62577,610299998.0
2007-02-22 18:51:00,1.62585,1.62609,1.62582,1.62595,1753700004.0
2007-02-22 18:52:00,1.62583,1.62599,1.62576,1.62594,1316300001.0
2007-02-22 18:53:00,1.62586,1.62603,1.62573,1.62603,1131200001.0
2007-02-22 18:54:00,1.62595,1.62624,1.62595,1.62613,757199998.0
2007-02-22 18:55:00,1.62616,1.62624,1.626,1.62611,1443700013.0
2007-02-22 18:56:00,1.62617,1.62632,1.62611,1.62625,1014000006.0
2007-02-22 18:57:00,1.62616,1.62624,1.62603,1.62617,637900001.0
2007-02-22 18:58:00,1.62616,1.62616,1.62589,1.62603,1004799989.0
2007-02-22 18:59:00,1.62621,1.62629,1.62605,1.62606,2145400002.0
2007-02-22 19:00:00,1.62608,1.62621,1.62596,1.62611,502300000.0
2007-02-22 19:01:00,1.62612,1.6263,1.62603,1.62619,339000000.0
2007-02-22 19:02:00,1.62612,1.62614,1.62583,1.6259,956899998.0
2007-02-22 19:03:00,1.62598,1.62607,1.62589,1.62595,576999999.0
2007-02-22 19:04:00,1.62608,1.62636,1.62608,1.62636,170100000.0
2007-02-22 19:05:00,1.6264,1.62654,1.62632,1.62648,714900007.0
2007-02-22 19:06:00,1.6265,1.6266,1.62636,1.62638,1840000008.0
2007-02-22 19:07:00,1.62634,1.62653,1.62626,1.62641,982399994.0
2007-02-22 19:08:00,1.62645,1.62652,1.62632,1.62632,1656399998.0
2007-02-22 19:09:00,1.62632,1.62653,1.62629,1.62639,1469600006.0
2007-02-22 19:10:00,1.62621,1.62644,1.62621,1.62642,1085500000.0
2007-02-22 19:11:00,1.62635,1.62643,1.62615,1.62626,1183500003.0
2007-02-22 19:12:00,1.62624,1.62657,1.62624,1.62657,813199996.0
2007-02-22 19:13:00,1.62658,1.62662,1.62639,1.62652,507400000.0
2007-02-22 19:14:00,1.62642,1.62652,1.62641,1.62646,281800000.0
2007-02-22 19:15:00,1.62643,1.62643,1.62624,1.62631,1436800007.0
2007-02-22 19:16:00,1.62633,1.62633,1.62607,1.62607,715000006.0
2007-02-22 19:17:00,1.62626,1.62632,1.62602,1.62602,712900000.0
2007-02-22 19:18:00,1.62625,1.62631,1.62609,1.62609,921800005.0
2007-02-22 19:19:00,1.62617,1.6262,1.62601,1.62606,872999998.0
2007-02-22 19:20:00,1.62608,1.62608,1.62576,1.62582,1128900006.0
2007-02-22 19:21:00,1.62578,1.62604,1.62578,1.62597,1392500008.0
2007-02-22 19:22:00,1.62586,1.62597,1.62582,1.62592,174799997.0
2007-02-22 19:23:00,1.62572,1.62587,1.62554,1.62567,809700003.0
2007-02-22 19:24:00,1.62555,1.62578,1.62555,1.62576,568700002.0
2007-02-22 19:25:00,1.62563,1.62583,1.62558,1.62571,785100003.0
2007-02-22 19:26:00,1.62578,1.62578,1.62551,1.6256,1163700000.0
2007-02-22 19:27:00,1.62572,1.62582,1.62561,1.62566,1578000006.0
2007-02-22 19:28:00,1.62573,1.62579,1.62558,1.62558,574900001.0
2007-02-22 19:29:00,1.62557,1.62576,1.62546,1.62562,784099997.0
2007-02-22 19:30:00,1.6248,1.6249,1.6247,1.6249,1378400005.0
2007-02-22 19:31:00,1.62577,1.62586,1.62557,1.62565,1378400005.0
2007-02-22 19:32:00,1.62574,1.62578,1.62555,1.6256,728299991.0
2007-02-22 19:33:00,1.62576,1.62581,1.62556,1.62556,727399998.0
2007-02-22 19:34:00,1.62561,1.62585,1.62554,1.62577,1805600005.0
2007-02-22 19:35:00,1.6258,1.6258,1.62549,1.62568,936700003.0
2007-02-22 19:36:00,1.62566,1.62579,1.6255,1.62566,689500001.0
2007-02-22 19:37:00,1.62559,1.62575,1.62559,1.62575,323700003.0
2007-02-22 19:38:00,1.62563,1.62581,1.62563,1.62581,633400005.0
2007-02-22 19:39:00,1.62563,1.62584,1.62553,1.62553,1249800005.0
2007-02-22 19:40:00,1.62567,1.6258,1.62565,1.62577,517100002.0
2007-02-22 19:41:00,1.6258,1.6258,1.6257,1.6257,526100003.0
2007-02-22 19:42:00,1.6258,1.62594,1.62567,1.62589,656999999.0
2007-02-22 19:43:00,1.62584,1.62595,1.6258,1.62589,340699998.0
2007-02-22 19:44:00,1.62592,1.6261,1.62585,1.62597,943600005.0
2007-02-22 19:45:00,1.62597,1.62612,1.62584,1.62603,251200001.0
2007-02-22 19:46:00,1.62613,1.62613,1.62583,1.62587,694500005.0
2007-02-22 19:47:00,1.6259,1.62602,1.62578,1.62594,229900002.0
2007-02-22 19:48:00,1.62595,1.62605,1.62595,1.62605,591399996.0
2007-02-22 19:49:00,1.62603,1.62609,1.62587,1.62608,1251999994.0
2007-02-22 19:50:00,1.62584,1.62605,1.62584,1.62605,180899998.0
2007-02-22 19:51:00,1.62603,1.62605,1.62593,1.626,512099997.0
2007-02-22 19:52:00,1.62604,1.62604,1.62585,1.62596,353299998.0
2007-02-22 19:53:00,1.62603,1.62603,1.62574,1.62582,535599996.0
2007-02-22 19:54:00,1.62599,1.62604,1.62585,1.62585,376399996.0
2007-02-22 19:55:00,1.62602,1.62608,1.62591,1.62595,543000005.0
2007-02-22 19:56:00,1.62599,1.62603,1.62574,1.62585,1213700009.0
2007-02-22 19:57:00,1.62587,1.62598,1.62578,1.62594,1617100006.0
2007-02-22 19:58:00,1.62582,1.62607,1.62581,1.62596,1663500006.0
2007-02-22 19:59:00,1.62593,1.62602,1.62574,1.62593,1114999999.0
2007-02-22 20:00:00,1.62586,1.62593,1.62573,1.62585,572599999.0
2007-02-22 20:01:00,1.62579,1.62593,1.62569,1.62587,636700005.0
2007-02-22 20:02:00,1.62569,1.62592,1.62568,1.62592,587700000.0
2007-02-22 20:03:00,1.62587,1.62595,1.62578,1.62588,119000000.0
2007-02-22 20:04:00,1.62592,1.62592,1.62578,1.62586,235100000.0
2007-02-22 20:05:00,1.62578,1.62587,1.6257,1.62582,252800001.0
2007-02-22 20:06:00,1.62586,1.62594,1.62583,1.62583,369200001.0
2007-02-22 20:07:00,1.62585,1.62585,1.6257,1.6257,123600000.0
2007-02-22 20:08:00,1.62576,1.62584,1.62563,1.62575,1566100006.0
2007-02-22 20:09:00,1.62576,1.62582,1.62566,1.62568,197499998.0
2007-02-22 20:10:00,1.6257,1.6258,1.62565,1.62577,293600003.0
2007-02-22 20:11:00,1.62578,1.6258,1.62564,1.62566,658499998.0
2007-02-22 20:12:00,1.6257,1.6258,1.62562,1.62572,417999999.0
2007-02-22 20:13:00,1.62568,1.62579,1.62552,1.62562,1576599998.0
2007-02-22 20:14:00,1.62563,1.62579,1.62555,1.62572,429800000.0
2007-02-22 20:15:00,1.6257,1.62583,1.62562,1.62575,1337800004.0
2007-02-22 20:16:00,1.62583,1.62583,1.62567,1.62568,1731999999.0
2007-02-22 20:17:00,1.62578,1.62585,1.62567,1.62585,476800003.0
2007-02-22 20:18:00,1.62581,1.62581,1.62562,1.62562,539799996.0
2007-02-22 20:21:00,1.62552,1.62567,1.62552,1.62558,766999996.0
2007-02-22 20:22:00,1.62538,1.62551,1.62534,1.6254,816599998.0
2007-02-22 20:23:00,1.62533,1.62547,1.62519,1.6253,1110000007.0
2007-02-22 20:24:00,1.62552,1.62552,1.62518,1.62524,655500009.0
2007-02-22 20:25:00,1.62514,1.62534,1.62507,1.62523,972700002.0
2007-02-22 20:26:00,1.62521,1.62531,1.62516,1.62522,342999997.0
2007-02-22 20:27:00,1.62519,1.62525,1.62508,1.62525,473299994.0
2007-02-22 20:29:00,1.62487,1.62504,1.62449,1.62449,1443199996.0
2007-02-22 20:30:00,1.6252,1.6253,1.6252,1.6252,561500006.0
2007-02-22 20:31:00,1.6253,1.6253,1.6252,1.6252,561500006.0
2007-02-22 20:32:00,1.6253,1.6253,1.6253,1.6253,561500006.0
2007-02-22 20:33:00,1.62498,1.62498,1.62471,1.62471,561500006.0
2007-02-22 20:34:00,1.62479,1.62502,1.62477,1.6249,469100001.0
2007-02-22 20:35:00,1.62466,1.62486,1.62458,1.62474,539700001.0
2007-02-22 20:36:00,1.62448,1.62481,1.62439,1.62481,414799998.0
2007-02-22 20:37:00,1.62485,1.62488,1.62461,1.62461,970299997.0
2007-02-22 20:38:00,1.62475,1.6248,1.62458,1.6246,1768300001.0
2007-02-22 20:39:00,1.62475,1.62484,1.62457,1.62461,1187200013.0
2007-02-22 20:40:00,1.62476,1.62488,1.62462,1.62475,1311199995.0
2007-02-22 20:41:00,1.62481,1.62489,1.62456,1.62456,485399995.0
2007-02-22 20:42:00,1.62459,1.62484,1.62454,1.62472,251499998.0
2007-02-22 20:43:00,1.62475,1.62488,1.62457,1.62472,855800000.0
2007-02-22 20:44:00,1.62464,1.62472,1.62445,1.62445,1152299998.0
2007-02-22 20:45:00,1.62453,1.62471,1.6245,1.62456,837399996.0
2007-02-22 20:46:00,1.62485,1.62492,1.62464,1.62489,313799997.0
2007-02-22 20:47:00,1.62472,1.62489,1.6246,1.62487,904300001.0
2007-02-22 20:48:00,1.62465,1.62502,1.62465,1.62491,1536600004.0
2007-02-22 20:49:00,1.62475,1.62502,1.62474,1.62502,901800010.0
2007-02-22 20:50:00,1.62505,1.6251,1.62491,1.62498,2034100002.0
2007-02-22 20:51:00,1.62499,1.62503,1.62482,1.62488,294800003.0
2007-02-22 20:52:00,1.62495,1.62503,1.62476,1.62487,1535800002.0
2007-02-22 20:53:00,1.62477,1.62497,1.62477,1.6249,1522100004.0
2007-02-22 20:54:00,1.62487,1.62495,1.62474,1.6248,806100005.0
2007-02-22 20:55:00,1.6249,1.6249,1.6248,1.6248,561800003.0
2007-02-22 20:57:00,1.6253,1.6253,1.6252,1.6252,1645300005.0
2007-02-22 20:58:00,1.6253,1.6254,1.6253,1.6254,1645300005.0
2007-02-22 21:00:00,1.6252,1.6253,1.6252,1.6252,1645300005.0
2007-02-22 21:01:00,1.6251,1.6251,1.625,1.6251,1645300005.0
2007-02-22 21:02:00,1.62488,1.62489,1.6246,1.62472,1645300005.0
2007-02-22 21:03:00,1.62485,1.62495,1.6247,1.62475,1266900011.0
2007-02-22 21:04:00,1.62487,1.62487,1.62467,1.62469,269900000.0
2007-02-22 21:05:00,1.6248,1.62495,1.62472,1.6249,905600002.0
2007-02-22 21:06:00,1.6248,1.62498,1.62463,1.62482,503099997.0
2007-02-22 21:07:00,1.62492,1.62499,1.62477,1.62499,365099998.0
2007-02-22 21:08:00,1.62493,1.62507,1.62488,1.62505,225800001.0
2007-02-22 21:09:00,1.62497,1.6251,1.62487,1.62498,586799998.0
2007-02-22 21:10:00,1.62503,1.62513,1.62494,1.62505,953300002.0
2007-02-22 21:11:00,1.62507,1.62517,1.62495,1.62509,582400000.0
2007-02-22 21:12:00,1.62514,1.62526,1.62503,1.62525,240400001.0
2007-02-22 21:13:00,1.62519,1.62524,1.62503,1.62516,967700001.0
2007-02-22 21:14:00,1.62515,1.62525,1.62503,1.62521,733500002.0
2007-02-22 21:15:00,1.62515,1.62528,1.62505,1.62524,722200003.0
2007-02-22 21:16:00,1.62517,1.6253,1.62496,1.62509,727300008.0
2007-02-22 21:17:00,1.62518,1.62531,1.62506,1.62506,1412399994.0
2007-02-22 21:18:00,1.62532,1.62541,1.62506,1.62523,698300005.0
2007-02-22 21:19:00,1.62516,1.62528,1.62497,1.62522,696399999.0
2007-02-22 21:20:00,1.6255,1.6256,1.6254,1.6256,1745300006.0
2007-02-22 21:21:00,1.6257,1.6257,1.6255,1.6255,1745300006.0
2007-02-22 21:22:00,1.62505,1.62533,1.62505,1.62533,1745300006.0
2007-02-22 21:23:00,1.62521,1.6253,1.62501,1.62515,1156699987.0
2007-02-22 21:24:00,1.62509,1.6252,1.62501,1.6252,616200007.0
2007-02-22 21:25:00,1.62516,1.62532,1.62499,1.62515,1392000001.0
2007-02-22 21:26:00,1.62507,1.62527,1.62507,1.62522,472100000.0
2007-02-22 21:27:00,1.62522,1.62534,1.62515,1.62534,474900004.0
2007-02-22 21:28:00,1.6253,1.62535,1.62514,1.62514,589900003.0
2007-02-22 21:29:00,1.6253,1.62538,1.62516,1.62525,439299996.0
2007-02-22 21:30:00,1.62536,1.62536,1.62507,1.62508,368800006.0
2007-02-22 21:31:00,1.62523,1.62524,1.62503,1.62524,374500002.0
2007-02-22 21:32:00,1.62531,1.62545,1.62512,1.62512,2048900004.0
2007-02-22 21:33:00,1.62533,1.62537,1.62516,1.62527,304300002.0
2007-02-22 21:34:00,1.62528,1.6253,1.62507,1.62507,1511300014.0
2007-02-22 21:35:00,1.62511,1.62517,1.62488,1.625,913199997.0
2007-02-22 21:36:00,1.62505,1.62513,1.62493,1.62509,253200000.0
2007-02-22 21:37:00,1.6251,1.62515,1.62495,1.62495,206800000.0
2007-02-22 21:38:00,1.62494,1.62515,1.6249,1.62515,393200000.0
2007-02-22 21:39:00,1.625,1.6251,1.625,1.6251,43100000.0
2007-02-22 21:40:00,1.62501,1.62521,1.62495,1.62507,614199999.0
2007-02-22 21:41:00,1.62508,1.62532,1.62494,1.6251,882499993.0
2007-02-22 21:42:00,1.62522,1.62532,1.62506,1.62506,441500000.0
2007-02-22 21:43:00,1.62517,1.62531,1.62509,1.62521,1242699998.0
2007-02-22 21:44:00,1.62535,1.62539,1.62518,1.62523,1166700011.0
2007-02-22 21:45:00,1.62538,1.62556,1.62528,1.62543,666300003.0
2007-02-22 21:46:00,1.62538,1.62556,1.62526,1.62538,1217100005.0
2007-02-22 21:47:00,1.62533,1.62542,1.62514,1.6252,1043400004.0
2007-02-22 21:48:00,1.62513,1.62537,1.62509,1.62537,316400003.0
2007-02-22 21:49:00,1.62518,1.6253,1.62459,1.62464,1270299999.0
2007-02-22 21:50:00,1.62537,1.62548,1.62525,1.62537,249999998.0
2007-02-22 21:51:00,1.62537,1.62552,1.62532,1.62548,611300009.0
2007-02-22 21:52:00,1.62554,1.62554,1.62522,1.62522,1439400001.0
2007-02-22 21:53:00,1.6252,1.62538,1.62516,1.62537,511899998.0
2007-02-22 21:54:00,1.62541,1.62545,1.62529,1.62529,271600003.0
2007-02-22 21:55:00,1.6253,1.62545,1.62523,1.6254,535400003.0
2007-02-22 21:56:00,1.62538,1.62545,1.62527,1.6253,523700004.0
2007-02-22 21:57:00,1.62527,1.62543,1.62519,1.62543,491600003.0
2007-02-22 21:58:00,1.62537,1.62544,1.62521,1.62543,760200007.0
2007-02-22 21:59:00,1.62537,1.62549,1.62522,1.62531,1135799994.0
2007-02-22 22:00:00,1.62509,1.62524,1.62499,1.62516,801500005.0
2007-02-22 22:01:00,1.62508,1.62516,1.62508,1.62512,169800000.0
2007-02-22 22:02:00,1.62512,1.62514,1.62487,1.62487,1079200007.0
2007-02-22 22:03:00,1.62507,1.62531,1.62494,1.62531,374999999.0
2007-02-22 22:04:00,1.62528,1.62537,1.62522,1.62535,858200003.0
2007-02-22 22:05:00,1.62545,1.62551,1.62539,1.6255,461600000.0
2007-02-22 22:06:00,1.6255,1.6255,1.62531,1.62544,544800008.0
2007-02-22 22:07:00,1.62544,1.6255,1.62526,1.62545,208999999.0
2007-02-22 22:08:00,1.62547,1.62549,1.62532,1.62536,343299997.0
2007-02-22 22:09:00,1.62548,1.62561,1.62541,1.62542,456700007.0
2007-02-22 22:10:00,1.62548,1.62555,1.62534,1.62547,250900001.0
2007-02-22 22:11:00,1.62546,1.62553,1.62537,1.62548,198100002.0
2007-02-22 22:12:00,1.6256,1.6256,1.62543,1.62544,785199999.0
2007-02-22 22:13:00,1.62556,1.62563,1.62537,1.62553,363200002.0
2007-02-22 22:14:00,1.62545,1.6256,1.62539,1.62546,317599999.0
2007-02-22 22:15:00,1.62534,1.62542,1.62516,1.62516,691999998.0
2007-02-22 22:16:00,1.62501,1.62525,1.62497,1.62507,330700000.0
2007-02-22 22:17:00,1.62523,1.62533,1.6252,1.62528,103300001.0
2007-02-22 22:18:00,1.62524,1.62538,1.6251,1.62538,199200000.0
2007-02-22 22:19:00,1.6253,1.62547,1.62517,1.62534,252899999.0
2007-02-22 22:20:00,1.62545,1.62557,1.62531,1.62557,341500000.0
2007-02-22 22:21:00,1.62555,1.62555,1.62536,1.62537,356900007.0
2007-02-22 22:22:00,1.62541,1.62548,1.62526,1.62531,968600003.0
2007-02-22 22:23:00,1.62549,1.62549,1.62524,1.62524,360899998.0
2007-02-22 22:24:00,1.62532,1.62545,1.62514,1.62514,229599998.0
2007-02-22 22:25:00,1.62511,1.62548,1.62505,1.62521,515800007.0
2007-02-22 22:26:00,1.62505,1.62538,1.62505,1.62534,670500004.0
2007-02-22 22:27:00,1.62537,1.62551,1.62514,1.62514,329999998.0
2007-02-22 22:28:00,1.62541,1.62551,1.62521,1.62523,666400001.0
2007-02-22 22:29:00,1.62524,1.62547,1.6252,1.62547,783100007.0
2007-02-22 22:30:00,1.62545,1.62548,1.62517,1.6253,712400006.0
2007-02-22 22:31:00,1.6254,1.62541,1.62506,1.62522,240500001.0
2007-02-22 22:32:00,1.62545,1.62545,1.6253,1.6253,244300003.0
2007-02-22 22:33:00,1.62545,1.62555,1.62527,1.62547,336100006.0
2007-02-22 22:34:00,1.62554,1.62554,1.62538,1.6254,399700004.0
2007-02-22 22:35:00,1.62552,1.6256,1.62544,1.62553,180599999.0
2007-02-22 22:36:00,1.62544,1.62563,1.62536,1.62537,932900007.0
2007-02-22 22:37:00,1.62527,1.62553,1.62522,1.62549,464799999.0
2007-02-22 22:38:00,1.62523,1.62542,1.62511,1.62535,415500001.0
2007-02-22 22:39:00,1.62529,1.62536,1.62505,1.62516,505799998.0
2007-02-22 22:40:00,1.6253,1.62538,1.6251,1.62538,824300001.0
2007-02-22 22:41:00,1.62523,1.62545,1.62523,1.62537,647900000.0
2007-02-22 22:42:00,1.6253,1.62546,1.62516,1.62524,668900004.0
2007-02-22 22:43:00,1.62518,1.6254,1.625,1.62527,1179499994.0
2007-02-22 22:44:00,1.6251,1.62522,1.62497,1.6252,333400003.0
2007-02-22 22:45:00,1.62522,1.62531,1.62501,1.62512,368300003.0
2007-02-22 22:46:00,1.62496,1.62514,1.62485,1.62505,254800002.0
2007-02-22 22:47:00,1.62513,1.62522,1.625,1.62505,212700002.0
2007-02-22 22:48:00,1.62521,1.62524,1.62501,1.62521,550500001.0
2007-02-22 22:49:00,1.62519,1.62537,1.62507,1.6252,855299997.0
2007-02-22 22:50:00,1.62516,1.62531,1.62507,1.62523,155399998.0
2007-02-22 22:51:00,1.62502,1.62521,1.62497,1.62499,355599999.0
2007-02-22 22:52:00,1.62498,1.62516,1.62485,1.6251,311200002.0
2007-02-22 22:53:00,1.62509,1.6252,1.62503,1.6252,174800000.0
2007-02-22 22:54:00,1.62517,1.62519,1.62496,1.62496,418499998.0
2007-02-22 22:55:00,1.62513,1.62513,1.6249,1.6249,208200004.0
2007-02-22 22:56:00,1.62493,1.62513,1.62493,1.62513,112600000.0
2007-02-22 22:57:00,1.62494,1.62513,1.62494,1.62507,397600004.0
2007-02-22 22:58:00,1.62513,1.62513,1.62493,1.62493,295300000.0
2007-02-22 22:59:00,1.62478,1.62506,1.62463,1.62493,480500003.0
2007-02-22 23:00:00,1.62479,1.62492,1.62453,1.6246,191700000.0
2007-02-22 23:01:00,1.62511,1.62523,1.62496,1.62509,282399993.0
2007-02-22 23:02:00,1.62504,1.62522,1.62504,1.62522,184200001.0
2007-02-22 23:03:00,1.62514,1.62524,1.62492,1.62513,377200001.0
2007-02-22 23:04:00,1.62489,1.62515,1.62483,1.62515,192200002.0
2007-02-22 23:05:00,1.625,1.62513,1.62492,1.62505,303800002.0
2007-02-22 23:06:00,1.62509,1.62517,1.62485,1.62495,302699998.0
2007-02-22 23:07:00,1.62509,1.6252,1.62498,1.62498,235699999.0
2007-02-22 23:08:00,1.62502,1.62513,1.62491,1.62504,62300000.0
2007-02-22 23:09:00,1.6251,1.62515,1.6251,1.62515,27700000.0
2007-02-22 23:10:00,1.62507,1.62518,1.625,1.62518,165999999.0
2007-02-22 23:11:00,1.62523,1.62529,1.62488,1.62489,360899998.0
2007-02-22 23:12:00,1.62512,1.62525,1.62511,1.6252,309799998.0
2007-02-22 23:13:00,1.62516,1.62528,1.62497,1.62514,258899999.0
2007-02-22 23:14:00,1.62518,1.62519,1.62504,1.62509,123299997.0
2007-02-22 23:15:00,1.62488,1.62513,1.62485,1.625,193599998.0
2007-02-22 23:16:00,1.62516,1.62529,1.62498,1.62516,286100003.0
2007-02-22 23:17:00,1.62535,1.62535,1.62511,1.62525,479400000.0
2007-02-22 23:18:00,1.62521,1.62538,1.62511,1.62535,236000001.0
2007-02-22 23:19:00,1.62526,1.62535,1.62514,1.62525,83999999.0
2007-02-22 23:20:00,1.62527,1.62535,1.62519,1.62535,80699999.0
2007-02-22 23:21:00,1.62527,1.6253,1.62514,1.6252,270900005.0
2007-02-22 23:22:00,1.62524,1.62532,1.62508,1.62518,220400002.0
2007-02-22 23:23:00,1.62527,1.62533,1.6252,1.62525,87800000.0
2007-02-22 23:24:00,1.62519,1.6253,1.62515,1.62527,84000000.0
2007-02-22 23:25:00,1.62526,1.62535,1.62514,1.62525,115099998.0
2007-02-22 23:26:00,1.62532,1.62532,1.62524,1.62524,40000000.0
2007-02-22 23:27:00,1.62528,1.62532,1.62524,1.62526,51200000.0
2007-02-22 23:28:00,1.62538,1.62538,1.62522,1.6253,335500000.0
2007-02-22 23:29:00,1.6252,1.62529,1.62464,1.62524,417100001.0
2007-02-22 23:30:00,1.62523,1.62531,1.62502,1.62515,280300004.0
2007-02-22 23:31:00,1.62511,1.62532,1.6251,1.62532,294000000.0
2007-02-22 23:32:00,1.62506,1.62527,1.62491,1.62496,256399999.0
2007-02-22 23:33:00,1.62501,1.62508,1.62493,1.62496,267300000.0
2007-02-22 23:34:00,1.62517,1.6252,1.62505,1.62508,316399999.0
2007-02-22 23:35:00,1.62514,1.62538,1.62504,1.62514,347400003.0
2007-02-22 23:36:00,1.62533,1.62535,1.62515,1.6253,266299998.0
2007-02-22 23:37:00,1.6253,1.6254,1.6253,1.6254,56799999.0
2007-02-22 23:38:00,1.62537,1.62542,1.6251,1.62513,266600002.0
2007-02-22 23:39:00,1.62519,1.62536,1.62516,1.62533,321300002.0
2007-02-22 23:40:00,1.62537,1.62541,1.6252,1.62529,162300001.0
2007-02-22 23:41:00,1.62537,1.62545,1.62522,1.6254,306800000.0
2007-02-22 23:42:00,1.62524,1.62538,1.62511,1.62525,387400003.0
2007-02-22 23:43:00,1.62522,1.62538,1.62521,1.62538,142600001.0
2007-02-22 23:44:00,1.6252,1.62537,1.6252,1.62537,351200001.0
2007-02-22 23:45:00,1.62517,1.62535,1.62517,1.62535,64800002.0
2007-02-22 23:46:00,1.62524,1.62542,1.62523,1.6253,313099999.0
2007-02-22 23:47:00,1.62531,1.62531,1.62512,1.62517,131800001.0
2007-02-22 23:48:00,1.62513,1.62524,1.62499,1.62505,334999997.0
2007-02-22 23:49:00,1.62524,1.6253,1.62508,1.62524,223700001.0
2007-02-22 23:50:00,1.6252,1.62525,1.6251,1.62518,142699996.0
2007-02-22 23:51:00,1.62507,1.62519,1.62503,1.62511,232600002.0
2007-02-22 23:52:00,1.62496,1.62521,1.62493,1.62509,306800000.0
2007-02-22 23:53:00,1.62515,1.62529,1.62497,1.62505,431299998.0
2007-02-22 23:54:00,1.62501,1.62519,1.62485,1.62502,278100001.0
2007-02-22 23:55:00,1.62517,1.62518,1.62503,1.62503,47100000.0
2007-02-22 23:56:00,1.6252,1.62525,1.62499,1.62499,195700003.0
2007-02-22 23:57:00,1.625,1.62508,1.62478,1.62478,395200003.0
2007-02-22 23:58:00,1.6249,1.62508,1.6249,1.62508,87900000.0
2007-02-22 23:59:00,1.62515,1.62519,1.62502,1.62512,463599999.0
2007-02-23 00:00:00,1.62503,1.62513,1.625,1.625,178999998.0
2007-02-23 00:01:00,1.62515,1.62515,1.62492,1.62505,167400002.0
2007-02-23 00:02:00,1.62523,1.62523,1.62512,1.62514,104700002.0
2007-02-23 00:03:00,1.62502,1.62528,1.62497,1.6252,197100001.0
2007-02-23 00:04:00,1.62525,1.62526,1.62509,1.62512,219700003.0
2007-02-23 00:05:00,1.62525,1.62525,1.62505,1.62507,217800004.0
2007-02-23 00:06:00,1.62518,1.62531,1.62508,1.62515,278600000.0
2007-02-23 00:07:00,1.6252,1.62565,1.62503,1.62551,145500003.0
2007-02-23 00:08:00,1.62553,1.62553,1.62536,1.62543,179400000.0
2007-02-23 00:09:00,1.62537,1.62545,1.62522,1.62538,357900002.0
2007-02-23 00:10:00,1.62544,1.62553,1.62542,1.62553,89200001.0
2007-02-23 00:11:00,1.62546,1.62559,1.62535,1.62551,287700000.0
2007-02-23 00:12:00,1.62537,1.62556,1.62536,1.6254,302299998.0
2007-02-23 00:13:00,1.6254,1.62551,1.62518,1.62545,417700001.0
2007-02-23 00:14:00,1.62546,1.62547,1.62533,1.62533,115900001.0
2007-02-23 00:15:00,1.6254,1.6254,1.6253,1.6253,33200000.0
2007-02-23 00:16:00,1.62545,1.6255,1.6253,1.62545,376899997.0
2007-02-23 00:17:00,1.62537,1.62538,1.62507,1.62519,393099999.0
2007-02-23 00:18:00,1.62518,1.62545,1.62514,1.62545,325300003.0
2007-02-23 00:19:00,1.6254,1.62545,1.6254,1.62545,52700002.0
2007-02-23 00:20:00,1.62545,1.62547,1.62525,1.62528,299600000.0
2007-02-23 00:21:00,1.62542,1.62551,1.62522,1.62532,327399995.0
2007-02-23 00:22:00,1.62545,1.6255,1.62532,1.62538,87199999.0
2007-02-23 00:23:00,1.6255,1.6255,1.62534,1.62534,60800000.0
2007-02-23 00:24:00,1.6255,1.62555,1.62526,1.62526,215099998.0
2007-02-23 00:25:00,1.62538,1.62555,1.62531,1.62555,321300000.0
2007-02-23 00:26:00,1.62568,1.62578,1.62542,1.62575,393800002.0
2007-02-23 00:27:00,1.6254,1.6255,1.6254,1.6255,40399999.0
2007-02-23 00:28:00,1.62555,1.62555,1.62533,1.62533,239800003.0
2007-02-23 00:29:00,1.62475,1.62485,1.62462,1.62464,197700003.0
2007-02-23 00:30:00,1.62553,1.62553,1.62528,1.62532,214100002.0
2007-02-23 00:31:00,1.62538,1.62543,1.62525,1.62525,166200001.0
2007-02-23 00:32:00,1.62531,1.62547,1.62519,1.62541,158400000.0
2007-02-23 00:33:00,1.6254,1.62545,1.62531,1.62531,176100000.0
2007-02-23 00:34:00,1.62538,1.62544,1.6252,1.62524,393700004.0
2007-02-23 00:35:00,1.62483,1.6254,1.6247,1.62534,431499999.0
2007-02-23 00:36:00,1.62525,1.62542,1.62524,1.62541,329700000.0
2007-02-23 00:37:00,1.62534,1.6254,1.62517,1.62528,218800004.0
2007-02-23 00:38:00,1.62556,1.62558,1.62539,1.62551,332100001.0
2007-02-23 00:39:00,1.6253,1.62545,1.62523,1.62539,280999998.0
2007-02-23 00:40:00,1.62548,1.62557,1.62538,1.62555,219400003.0
2007-02-23 00:41:00,1.62559,1.62559,1.62547,1.62547,52100000.0
2007-02-23 00:42:00,1.6255,1.62568,1.62546,1.62557,357599998.0
2007-02-23 00:43:00,1.62545,1.62562,1.62534,1.62562,278800002.0
2007-02-23 00:44:00,1.6254,1.62567,1.6254,1.6256,236700001.0
2007-02-23 00:45:00,1.62546,1.62558,1.62538,1.62549,91500000.0
2007-02-23 00:46:00,1.62545,1.62553,1.62532,1.62534,245300000.0
2007-02-23 00:47:00,1.62548,1.62555,1.62547,1.62555,90599998.0
2007-02-23 00:48:00,1.62535,1.62559,1.62526,1.62551,329600002.0
2007-02-23 00:49:00,1.62545,1.62549,1.62537,1.62547,265900001.0
2007-02-23 00:50:00,1.62555,1.62562,1.62532,1.62562,340500004.0
2007-02-23 00:51:00,1.62544,1.62562,1.62523,1.62551,232500004.0
2007-02-23 00:52:00,1.62556,1.62565,1.62539,1.62565,196600004.0
2007-02-23 00:53:00,1.62557,1.62571,1.62545,1.62563,172900000.0
2007-02-23 00:54:00,1.62564,1.62572,1.62549,1.62567,272700002.0
2007-02-23 00:55:00,1.62552,1.6257,1.62538,1.62553,442499997.0
2007-02-23 00:56:00,1.62532,1.62556,1.62532,1.62556,150400003.0
2007-02-23 00:57:00,1.62537,1.62576,1.62537,1.62566,379199997.0
2007-02-23 00:58:00,1.62547,1.62563,1.62526,1.62546,239900002.0
2007-02-23 00:59:00,1.62535,1.62562,1.62535,1.62562,43900000.0
2007-02-23 01:00:00,1.62551,1.62565,1.6254,1.6256,188199999.0
2007-02-23 01:01:00,1.62547,1.6257,1.62528,1.62563,291300008.0
2007-02-23 01:02:00,1.6256,1.62565,1.62549,1.62558,164600002.0
2007-02-23 01:03:00,1.62541,1.62561,1.62511,1.62524,349500002.0
2007-02-23 01:04:00,1.62559,1.62565,1.62507,1.62515,365100002.0
2007-02-23 01:05:00,1.62487,1.62548,1.62487,1.62526,257299999.0
2007-02-23 01:06:00,1.62562,1.62565,1.62541,1.62541,136300000.0
2007-02-23 01:07:00,1.6256,1.62567,1.62545,1.62556,342700006.0
2007-02-23 01:08:00,1.62537,1.62548,1.62532,1.62543,226100002.0
2007-02-23 01:09:00,1.62547,1.62553,1.62531,1.62546,128700002.0
2007-02-23 01:10:00,1.62553,1.62563,1.62548,1.6255,252499999.0
2007-02-23 01:11:00,1.62551,1.62562,1.62543,1.6255,218900001.0
2007-02-23 01:12:00,1.62558,1.62565,1.62542,1.62542,198900000.0
2007-02-23 01:13:00,1.62555,1.6257,1.62543,1.62561,218399999.0
2007-02-23 01:14:00,1.6256,1.62577,1.6256,1.62575,406000008.0
2007-02-23 01:15:00,1.62568,1.62575,1.62558,1.6257,283000003.0
2007-02-23 01:16:00,1.62525,1.6257,1.62517,1.6257,317099999.0
2007-02-23 01:17:00,1.6257,1.62573,1.62522,1.62522,390699993.0
2007-02-23 01:18:00,1.62565,1.62569,1.62552,1.62552,360700000.0
2007-02-23 01:19:00,1.6256,1.6256,1.62535,1.62544,123899998.0
2007-02-23 01:20:00,1.62562,1.62562,1.62542,1.62546,185300001.0
2007-02-23 01:21:00,1.62548,1.62555,1.6254,1.6255,186200004.0
2007-02-23 01:22:00,1.6255,1.62554,1.62534,1.62547,240400002.0
2007-02-23 01:23:00,1.6254,1.6255,1.6254,1.6255,31900000.0
2007-02-23 01:24:00,1.62538,1.62555,1.62513,1.62547,405200003.0
2007-02-23 01:25:00,1.62532,1.62546,1.62518,1.62529,175000002.0
2007-02-23 01:26:00,1.62547,1.62553,1.62547,1.62553,78200000.0
2007-02-23 01:27:00,1.62531,1.6255,1.6253,1.6255,557500009.0
2007-02-23 01:28:00,1.62541,1.62555,1.62541,1.62555,132500004.0
2007-02-23 01:29:00,1.62483,1.62528,1.62483,1.62503,171100003.0
2007-02-23 01:30:00,1.6255,1.6255,1.62535,1.62535,61699998.0
2007-02-23 01:31:00,1.62546,1.62559,1.62532,1.62542,284299997.0
2007-02-23 01:32:00,1.62552,1.62561,1.62537,1.62551,426199997.0
2007-02-23 01:33:00,1.62542,1.62542,1.62532,1.6254,130200004.0
2007-02-23 01:34:00,1.62515,1.62552,1.62512,1.62532,428399997.0
2007-02-23 01:35:00,1.62517,1.62533,1.62517,1.62533,122200001.0
2007-02-23 01:36:00,1.62537,1.62546,1.62522,1.6253,129200000.0
2007-02-23 01:37:00,1.62547,1.62555,1.62535,1.6254,241400000.0
2007-02-23 01:38:00,1.62555,1.62555,1.62534,1.62548,335800005.0
2007-02-23 01:39:00,1.62519,1.62537,1.62511,1.62527,219000000.0
2007-02-23 01:40:00,1.6254,1.6254,1.6253,1.6253,41500002.0
2007-02-23 01:41:00,1.62535,1.62543,1.62521,1.62535,288900002.0
2007-02-23 01:42:00,1.62522,1.62539,1.62495,1.625,271500000.0
2007-02-23 01:43:00,1.62542,1.62542,1.62528,1.6253,132600002.0
2007-02-23 01:44:00,1.6254,1.62545,1.6254,1.62545,73400000.0
2007-02-23 01:45:00,1.62543,1.62543,1.6252,1.6252,109400002.0
2007-02-23 01:46:00,1.62511,1.62533,1.62511,1.62533,436000002.0
2007-02-23 01:47:00,1.62529,1.62544,1.62518,1.62534,303699999.0
2007-02-23 01:48:00,1.62531,1.62538,1.62519,1.6253,290900002.0
2007-02-23 01:49:00,1.62528,1.62532,1.62506,1.62522,250199998.0
2007-02-23 01:50:00,1.62533,1.62533,1.62512,1.62512,241499998.0
2007-02-23 01:51:00,1.62509,1.6252,1.62499,1.62505,403800000.0
2007-02-23 01:52:00,1.6251,1.62525,1.6251,1.62525,75900000.0
2007-02-23 01:53:00,1.62526,1.62538,1.62516,1.62524,292299999.0
2007-02-23 01:54:00,1.62529,1.62535,1.62513,1.62516,218899999.0
2007-02-23 01:55:00,1.62517,1.62517,1.62486,1.62493,340400000.0
2007-02-23 01:56:00,1.6251,1.62519,1.62495,1.62497,440200000.0
2007-02-23 01:57:00,1.62512,1.62518,1.62504,1.62511,119000000.0
2007-02-23 01:58:00,1.625,1.62522,1.62497,1.62497,416800006.0
2007-02-23 01:59:00,1.62503,1.62511,1.62491,1.62503,148900000.0
2007-02-23 02:00:00,1.62512,1.62512,1.62477,1.62482,237100004.0
2007-02-23 02:01:00,1.6251,1.62512,1.62497,1.62497,160799999.0
2007-02-23 02:02:00,1.62505,1.62518,1.62494,1.62506,157400001.0
2007-02-23 02:03:00,1.62506,1.62521,1.62505,1.62517,357900004.0
2007-02-23 02:04:00,1.62517,1.62523,1.62496,1.62515,405799998.0
2007-02-23 02:05:00,1.62508,1.62521,1.62494,1.6251,192100000.0
2007-02-23 02:06:00,1.62512,1.62533,1.62512,1.62533,166800000.0
2007-02-23 02:07:00,1.6252,1.62538,1.62516,1.62538,475400005.0
2007-02-23 02:08:00,1.62532,1.62532,1.62492,1.62492,187200001.0
2007-02-23 02:09:00,1.62518,1.62528,1.62511,1.62527,379900001.0
2007-02-23 02:10:00,1.6252,1.6253,1.6252,1.6253,123800002.0
2007-02-23 02:11:00,1.62527,1.62527,1.62497,1.62502,297500005.0
2007-02-23 02:12:00,1.62517,1.62523,1.62506,1.62506,266100000.0
2007-02-23 02:13:00,1.62515,1.6252,1.62506,1.6251,101900001.0
2007-02-23 02:14:00,1.6252,1.62532,1.62506,1.62524,235699999.0
2007-02-23 02:15:00,1.62514,1.62527,1.62504,1.62517,151800001.0
2007-02-23 02:16:00,1.62521,1.62527,1.62504,1.62512,329100001.0
2007-02-23 02:17:00,1.625,1.62518,1.625,1.62518,157099998.0
2007-02-23 02:18:00,1.62505,1.62517,1.62503,1.62512,135100003.0
2007-02-23 02:19:00,1.62508,1.62516,1.62491,1.62502,81700001.0
2007-02-23 02:20:00,1.62493,1.6251,1.62491,1.62494,197499999.0
2007-02-23 02:21:00,1.62509,1.62514,1.62495,1.62512,312599995.0
2007-02-23 02:22:00,1.62511,1.62518,1.62499,1.62499,242999999.0
2007-02-23 02:23:00,1.62519,1.6253,1.62502,1.62522,376299999.0
2007-02-23 02:24:00,1.62509,1.62515,1.62489,1.62515,353099998.0
2007-02-23 02:25:00,1.62499,1.62512,1.62494,1.62498,275600001.0
2007-02-23 02:26:00,1.62496,1.62509,1.62496,1.62509,92699998.0
2007-02-23 02:27:00,1.62506,1.62515,1.6249,1.62505,219200005.0
2007-02-23 02:28:00,1.62494,1.62515,1.62493,1.62505,305000003.0
2007-02-23 02:29:00,1.62488,1.62515,1.62486,1.62515,244099999.0
2007-02-23 02:30:00,1.62476,1.62509,1.6247,1.62486,304300001.0
2007-02-23 02:31:00,1.62462,1.62487,1.62425,1.62425,360900002.0
2007-02-23 02:32:00,1.62502,1.62515,1.62498,1.62505,365500004.0
2007-02-23 02:33:00,1.62502,1.62514,1.625,1.62502,187100001.0
2007-02-23 02:34:00,1.62501,1.62513,1.62495,1.625,306300000.0
2007-02-23 02:35:00,1.62513,1.62518,1.62492,1.62512,407700004.0
2007-02-23 02:36:00,1.62515,1.62515,1.62485,1.62485,187000003.0
2007-02-23 02:37:00,1.62505,1.62518,1.62492,1.62504,208500000.0
2007-02-23 02:38:00,1.62515,1.62515,1.62496,1.62515,252100002.0
2007-02-23 02:39:00,1.62503,1.62519,1.62495,1.62506,224900000.0
2007-02-23 02:40:00,1.62519,1.62525,1.62504,1.62517,218600002.0
2007-02-23 02:41:00,1.62507,1.62513,1.62489,1.62489,316900004.0
2007-02-23 02:42:00,1.62513,1.62523,1.62505,1.62508,190200000.0
2007-02-23 02:43:00,1.62515,1.6252,1.62515,1.6252,79799998.0
2007-02-23 02:44:00,1.62517,1.62524,1.62509,1.62517,117000000.0
2007-02-23 02:45:00,1.6252,1.62546,1.6252,1.62531,299700000.0
2007-02-23 02:46:00,1.62531,1.62545,1.62515,1.62532,222300001.0
2007-02-23 02:47:00,1.62533,1.62545,1.62521,1.62535,261299996.0
2007-02-23 02:48:00,1.62534,1.62546,1.62522,1.62531,259000002.0
2007-02-23 02:49:00,1.62532,1.62539,1.62524,1.62529,71199999.0
2007-02-23 02:50:00,1.62529,1.62543,1.62529,1.62543,56000000.0
2007-02-23 02:51:00,1.62544,1.62544,1.62525,1.62526,285199999.0
2007-02-23 02:52:00,1.62524,1.62537,1.62516,1.62523,169699999.0
2007-02-23 02:53:00,1.62536,1.62538,1.62519,1.62522,325899996.0
2007-02-23 02:54:00,1.62521,1.62534,1.62515,1.62525,251000000.0
2007-02-23 02:55:00,1.6253,1.62532,1.62517,1.62518,111500002.0
2007-02-23 02:56:00,1.6251,1.62529,1.62509,1.6251,295499998.0
2007-02-23 02:57:00,1.62535,1.62535,1.62505,1.62515,300500000.0
2007-02-23 02:58:00,1.6252,1.62536,1.62518,1.62536,187000002.0
2007-02-23 02:59:00,1.62547,1.62547,1.62525,1.62525,306799997.0
2007-02-23 03:00:00,1.6252,1.6253,1.6252,1.6253,5600000.0
2007-02-23 03:01:00,1.62456,1.62542,1.62454,1.62509,397299999.0
2007-02-23 03:02:00,1.62525,1.62535,1.62497,1.62497,302900004.0
2007-02-23 03:03:00,1.62519,1.62529,1.62506,1.62516,79100000.0
2007-02-23 03:04:00,1.62517,1.62517,1.625,1.625,63099999.0
2007-02-23 03:05:00,1.62475,1.62527,1.62455,1.625,232299998.0
2007-02-23 03:06:00,1.62498,1.62523,1.62484,1.62487,221200002.0
2007-02-23 03:07:00,1.62502,1.62527,1.62502,1.62527,189400004.0
2007-02-23 03:08:00,1.62518,1.62529,1.62514,1.62515,417899999.0
2007-02-23 03:09:00,1.62515,1.62526,1.62509,1.62512,282800001.0
2007-02-23 03:10:00,1.62517,1.62528,1.62508,1.62517,207900004.0
2007-02-23 03:11:00,1.62507,1.62525,1.62505,1.6252,134899999.0
2007-02-23 03:12:00,1.62508,1.62524,1.62494,1.62524,257300001.0
2007-02-23 03:13:00,1.62512,1.6253,1.6251,1.62516,220499999.0
2007-02-23 03:14:00,1.6251,1.62522,1.62494,1.62512,235799998.0
2007-02-23 03:15:00,1.62506,1.62518,1.62506,1.62518,36799999.0
2007-02-23 03:16:00,1.62526,1.62532,1.62493,1.62493,293099999.0
2007-02-23 03:17:00,1.6252,1.62533,1.62508,1.62511,263600000.0
2007-02-23 03:18:00,1.62517,1.6254,1.62516,1.6254,230900003.0
2007-02-23 03:19:00,1.62537,1.62545,1.62526,1.62538,333000003.0
2007-02-23 03:20:00,1.62542,1.62542,1.62525,1.62542,294699998.0
2007-02-23 03:21:00,1.62479,1.62535,1.62475,1.62515,216899996.0
2007-02-23 03:22:00,1.62538,1.62542,1.62523,1.62523,147900002.0
2007-02-23 03:23:00,1.62525,1.62539,1.62516,1.62534,213299998.0
2007-02-23 03:24:00,1.6253,1.62545,1.62526,1.62545,245100003.0
2007-02-23 03:25:00,1.62525,1.62538,1.62521,1.62535,212600003.0
2007-02-23 03:26:00,1.62535,1.6255,1.62529,1.62529,350000003.0
2007-02-23 03:27:00,1.6252,1.6253,1.6252,1.6253,30600000.0
2007-02-23 03:28:00,1.62492,1.62513,1.62484,1.62484,365400001.0
2007-02-23 03:29:00,1.62519,1.62543,1.62519,1.62543,71900000.0
2007-02-23 03:30:00,1.62532,1.62534,1.62515,1.62517,143999999.0
2007-02-23 03:31:00,1.62513,1.62524,1.62512,1.62521,49800000.0
2007-02-23 03:32:00,1.62488,1.62522,1.62488,1.62522,376400001.0
2007-02-23 03:33:00,1.62512,1.62525,1.62508,1.62516,297700001.0
2007-02-23 03:34:00,1.62522,1.62534,1.6251,1.62528,586100001.0
2007-02-23 03:35:00,1.6251,1.6252,1.6251,1.6252,47100000.0
2007-02-23 03:36:00,1.62512,1.62529,1.62505,1.62523,331200002.0
2007-02-23 03:37:00,1.62515,1.62541,1.62515,1.62527,235600006.0
2007-02-23 03:38:00,1.62521,1.62539,1.62491,1.62534,247500002.0
2007-02-23 03:39:00,1.62529,1.62546,1.6252,1.62535,60000000.0
2007-02-23 03:40:00,1.6254,1.62551,1.62511,1.62526,302399999.0
2007-02-23 03:41:00,1.62521,1.62536,1.62508,1.62532,269399997.0
2007-02-23 03:42:00,1.62525,1.62528,1.62477,1.62502,307699999.0
2007-02-23 03:43:00,1.62521,1.62544,1.62521,1.62542,347399999.0
2007-02-23 03:44:00,1.6255,1.62561,1.62541,1.62552,415100003.0
2007-02-23 03:45:00,1.62557,1.62563,1.62539,1.6254,475500004.0
2007-02-23 03:46:00,1.62546,1.62546,1.62524,1.62537,201800001.0
2007-02-23 03:47:00,1.62527,1.62552,1.62527,1.62552,142500002.0
2007-02-23 03:48:00,1.62552,1.62552,1.62532,1.62539,299900002.0
2007-02-23 03:49:00,1.62539,1.62541,1.62525,1.6253,64700000.0
2007-02-23 03:50:00,1.62531,1.62551,1.62531,1.62551,144400000.0
2007-02-23 03:51:00,1.62553,1.62553,1.62535,1.62535,247399998.0
2007-02-23 03:52:00,1.62522,1.6253,1.62512,1.62512,146400001.0
2007-02-23 03:53:00,1.62532,1.62538,1.62524,1.62531,177600004.0
2007-02-23 03:54:00,1.62536,1.62542,1.62525,1.6254,363600001.0
2007-02-23 03:55:00,1.62532,1.62538,1.62516,1.62533,193200002.0
2007-02-23 03:56:00,1.6253,1.62543,1.62515,1.62536,275399998.0
2007-02-23 03:57:00,1.6254,1.6254,1.62516,1.62522,290800003.0
2007-02-23 03:58:00,1.62538,1.62542,1.62505,1.62505,162200000.0
2007-02-23 03:59:00,1.62515,1.62525,1.62501,1.62511,360800001.0
2007-02-23 04:00:00,1.62518,1.62525,1.62512,1.6252,39600000.0
2007-02-23 04:01:00,1.62512,1.62527,1.62505,1.62518,377599999.0
2007-02-23 04:02:00,1.62511,1.62527,1.62511,1.62525,280100003.0
2007-02-23 04:03:00,1.62468,1.62522,1.62458,1.62476,214399997.0
2007-02-23 04:04:00,1.62525,1.62525,1.6252,1.6252,75900002.0
2007-02-23 04:05:00,1.62522,1.62529,1.6251,1.62523,365099998.0
2007-02-23 04:06:00,1.6251,1.62525,1.62506,1.62525,339599999.0
2007-02-23 04:07:00,1.62476,1.62542,1.62476,1.62537,461500006.0
2007-02-23 04:08:00,1.62503,1.62515,1.62486,1.62498,447300001.0
2007-02-23 04:09:00,1.62494,1.6253,1.62494,1.62517,365200000.0
2007-02-23 04:10:00,1.62512,1.62522,1.62502,1.62521,326500004.0
2007-02-23 04:11:00,1.62507,1.62523,1.62498,1.62514,362399996.0
2007-02-23 04:12:00,1.6252,1.62547,1.6252,1.62547,376200004.0
2007-02-23 04:13:00,1.62545,1.62562,1.6254,1.62541,248499999.0
2007-02-23 04:14:00,1.62549,1.62562,1.62542,1.62544,205999999.0
2007-02-23 04:15:00,1.62562,1.62562,1.62555,1.62555,44000000.0
2007-02-23 04:16:00,1.62551,1.62551,1.62524,1.62536,417899998.0
2007-02-23 04:17:00,1.6255,1.6255,1.6254,1.6254,120600001.0
2007-02-23 04:18:00,1.62533,1.6255,1.62533,1.62536,371600000.0
2007-02-23 04:19:00,1.62534,1.62557,1.62533,1.62548,326499997.0
2007-02-23 04:20:00,1.62553,1.62553,1.62524,1.62539,213100002.0
2007-02-23 04:21:00,1.62557,1.6256,1.62545,1.62545,120099999.0
2007-02-23 04:22:00,1.62534,1.62545,1.62523,1.62531,342400004.0
2007-02-23 04:23:00,1.62535,1.62545,1.6252,1.6253,468200007.0
2007-02-23 04:24:00,1.62542,1.62547,1.62526,1.62526,286599997.0
2007-02-23 04:25:00,1.62534,1.62547,1.62522,1.62545,338900001.0
2007-02-23 04:26:00,1.62555,1.62555,1.6254,1.62548,422500003.0
2007-02-23 04:27:00,1.6255,1.62555,1.6255,1.62555,46100000.0
2007-02-23 04:28:00,1.62533,1.62549,1.62533,1.62549,25900000.0
2007-02-23 04:29:00,1.62533,1.62544,1.62527,1.62541,83100001.0
2007-02-23 04:30:00,1.62539,1.62557,1.62527,1.62557,207300002.0
2007-02-23 04:31:00,1.62553,1.62568,1.62546,1.62566,239299998.0
2007-02-23 04:32:00,1.62556,1.62562,1.62543,1.6255,370000000.0
2007-02-23 04:33:00,1.62555,1.62555,1.62529,1.62551,193300000.0
2007-02-23 04:34:00,1.62546,1.62552,1.62539,1.62548,93500002.0
2007-02-23 04:35:00,1.62541,1.62563,1.62535,1.62563,223300000.0
2007-02-23 04:36:00,1.62569,1.6257,1.6255,1.62553,271500001.0
2007-02-23 04:37:00,1.62555,1.62566,1.62538,1.6255,343900001.0
2007-02-23 04:38:00,1.62557,1.62573,1.62552,1.62573,304899998.0
2007-02-23 04:39:00,1.62567,1.62569,1.62545,1.62556,362800001.0
2007-02-23 04:40:00,1.62575,1.62575,1.62554,1.62554,170900001.0
2007-02-23 04:41:00,1.6257,1.62573,1.62551,1.62557,346500002.0
2007-02-23 04:42:00,1.6257,1.6259,1.62565,1.62577,274800001.0
2007-02-23 04:43:00,1.62588,1.62588,1.62563,1.62584,387800006.0
2007-02-23 04:44:00,1.62577,1.62583,1.62574,1.62577,46699999.0
2007-02-23 04:45:00,1.62574,1.62586,1.62558,1.62558,208800001.0
2007-02-23 04:46:00,1.62564,1.62599,1.62564,1.62587,285899997.0
2007-02-23 04:47:00,1.62585,1.626,1.62576,1.62594,262399999.0
2007-02-23 04:48:00,1.6259,1.62605,1.62583,1.62595,317800002.0
2007-02-23 04:49:00,1.62594,1.626,1.62574,1.62591,341300002.0
2007-02-23 04:50:00,1.6257,1.62585,1.62557,1.62583,206900003.0
2007-02-23 04:51:00,1.62569,1.62597,1.62569,1.62584,245600001.0
2007-02-23 04:52:00,1.62572,1.62586,1.62572,1.62586,88699998.0
2007-02-23 04:53:00,1.62571,1.62604,1.62571,1.62604,159600001.0
2007-02-23 04:54:00,1.62583,1.62597,1.62569,1.62574,325100000.0
2007-02-23 04:55:00,1.62585,1.62607,1.62571,1.62597,340100002.0
2007-02-23 04:56:00,1.62607,1.62607,1.62586,1.62605,351399999.0
2007-02-23 04:57:00,1.62599,1.6262,1.62599,1.6262,233599995.0
2007-02-23 04:58:00,1.62616,1.62621,1.62598,1.62599,473100003.0
2007-02-23 04:59:00,1.62597,1.62616,1.62597,1.62604,83900000.0
2007-02-23 05:00:00,1.62617,1.62617,1.62598,1.626,389599996.0
2007-02-23 05:01:00,1.62608,1.62608,1.6256,1.6256,146999998.0
2007-02-23 05:02:00,1.6259,1.62619,1.6259,1.62612,295800002.0
2007-02-23 05:03:00,1.62607,1.62615,1.62593,1.62608,281800001.0
2007-02-23 05:04:00,1.62615,1.62615,1.62594,1.62594,205200001.0
2007-02-23 05:05:00,1.6261,1.6261,1.626,1.626,51100000.0
2007-02-23 05:06:00,1.62608,1.62615,1.62601,1.6261,102300000.0
2007-02-23 05:07:00,1.62614,1.62614,1.62595,1.62601,302700001.0
2007-02-23 05:08:00,1.62604,1.62622,1.626,1.62608,333299995.0
2007-02-23 05:09:00,1.62617,1.62635,1.62606,1.6262,212399999.0
2007-02-23 05:10:00,1.62612,1.62637,1.62602,1.62628,314400006.0
2007-02-23 05:11:00,1.62622,1.62622,1.62593,1.62593,168500001.0
2007-02-23 05:12:00,1.62612,1.62628,1.626,1.62622,354700001.0
2007-02-23 05:13:00,1.62637,1.62638,1.62614,1.62623,590800000.0
2007-02-23 05:14:00,1.62618,1.62637,1.62617,1.62632,242100002.0
2007-02-23 05:15:00,1.62635,1.62637,1.62618,1.62633,292199999.0
2007-02-23 05:16:00,1.62633,1.62639,1.62622,1.62639,342300000.0
2007-02-23 05:17:00,1.62629,1.62637,1.62613,1.62628,218999999.0
2007-02-23 05:18:00,1.62635,1.62635,1.62601,1.62627,264600003.0
2007-02-23 05:19:00,1.62615,1.62642,1.62609,1.62615,266599999.0
2007-02-23 05:20:00,1.62605,1.62621,1.62605,1.62621,101400003.0
2007-02-23 05:21:00,1.62612,1.62625,1.62593,1.6261,228999998.0
2007-02-23 05:22:00,1.6262,1.62625,1.62606,1.62609,267899999.0
2007-02-23 05:23:00,1.62607,1.62619,1.62601,1.62607,133499999.0
2007-02-23 05:24:00,1.6259,1.6263,1.6259,1.6263,340900001.0
2007-02-23 05:25:00,1.62628,1.62635,1.62617,1.62622,350399998.0
2007-02-23 05:26:00,1.62626,1.62629,1.62617,1.62623,75900000.0
2007-02-23 05:27:00,1.62615,1.62628,1.626,1.62612,245600003.0
2007-02-23 05:28:00,1.62626,1.62627,1.62607,1.62626,330300002.0
2007-02-23 05:29:00,1.62633,1.62633,1.62607,1.6263,122500000.0
2007-02-23 05:30:00,1.62613,1.62623,1.62613,1.62617,22900000.0
2007-02-23 05:31:00,1.62625,1.62625,1.6262,1.6262,158900002.0
2007-02-23 05:32:00,1.62621,1.62631,1.62612,1.62612,329400002.0
2007-02-23 05:33:00,1.62614,1.62632,1.626,1.62622,241800000.0
2007-02-23 05:34:00,1.62626,1.62649,1.62626,1.62642,249199999.0
2007-02-23 05:35:00,1.62635,1.62638,1.62618,1.62625,321100000.0
2007-02-23 05:36:00,1.62635,1.62654,1.62623,1.62643,311100004.0
2007-02-23 05:37:00,1.62648,1.62657,1.6263,1.62642,308500002.0
2007-02-23 05:38:00,1.62652,1.62652,1.62649,1.62649,43900000.0
2007-02-23 05:39:00,1.6264,1.6265,1.62627,1.62627,254800001.0
2007-02-23 05:40:00,1.62597,1.62633,1.62586,1.62633,169300001.0
2007-02-23 05:41:00,1.62639,1.62653,1.62639,1.62653,118300002.0
2007-02-23 05:42:00,1.62631,1.62652,1.62627,1.62627,278300001.0
2007-02-23 05:43:00,1.6263,1.62653,1.6263,1.62651,289900003.0
2007-02-23 05:44:00,1.6265,1.6265,1.62628,1.62628,85499999.0
2007-02-23 05:45:00,1.62644,1.62648,1.62632,1.62632,225800002.0
2007-02-23 05:46:00,1.62637,1.62646,1.6263,1.62633,374100004.0
2007-02-23 05:47:00,1.62642,1.62642,1.62616,1.62616,360999996.0
2007-02-23 05:48:00,1.62618,1.62636,1.62616,1.62627,437599999.0
2007-02-23 05:49:00,1.6263,1.62637,1.62607,1.62607,509999996.0
2007-02-23 05:50:00,1.62635,1.62635,1.62608,1.62621,248599999.0
2007-02-23 05:51:00,1.62624,1.62635,1.62618,1.62629,231800001.0
2007-02-23 05:52:00,1.62611,1.62639,1.62608,1.62624,385400002.0
2007-02-23 05:53:00,1.62624,1.62642,1.62617,1.62629,483199994.0
2007-02-23 05:54:00,1.62621,1.62641,1.6261,1.62622,335399998.0
2007-02-23 05:55:00,1.62605,1.62627,1.62605,1.62627,82599999.0
2007-02-23 05:56:00,1.62608,1.62626,1.62597,1.62619,410700000.0
2007-02-23 05:57:00,1.62622,1.62643,1.62614,1.62634,217799999.0
2007-02-23 05:58:00,1.62633,1.62633,1.62611,1.62613,337499998.0
2007-02-23 05:59:00,1.62633,1.62633,1.62612,1.62612,427200001.0
2007-02-23 06:00:00,1.6261,1.62628,1.62602,1.62628,234499998.0
2007-02-23 06:01:00,1.62621,1.62639,1.62596,1.62606,473399997.0
2007-02-23 06:02:00,1.6261,1.6262,1.6261,1.6262,321200006.0
2007-02-23 06:03:00,1.6262,1.62625,1.6261,1.62619,342000002.0
2007-02-23 06:04:00,1.62601,1.6263,1.62601,1.62622,281200004.0
2007-02-23 06:05:00,1.62615,1.62617,1.62598,1.62599,248899999.0
2007-02-23 06:06:00,1.62605,1.62612,1.62592,1.62607,525600004.0
2007-02-23 06:07:00,1.62604,1.62606,1.62584,1.62593,321200003.0
2007-02-23 06:08:00,1.62597,1.62613,1.62584,1.62602,288400000.0
2007-02-23 06:09:00,1.62615,1.62618,1.62596,1.62608,425299998.0
2007-02-23 06:10:00,1.62594,1.62608,1.62578,1.62593,280999999.0
2007-02-23 06:11:00,1.62605,1.62608,1.62584,1.6259,264200000.0
2007-02-23 06:12:00,1.62583,1.62609,1.62583,1.62609,415000003.0
2007-02-23 06:13:00,1.62603,1.62607,1.62593,1.62594,227900002.0
2007-02-23 06:14:00,1.62604,1.62612,1.62578,1.62603,299400001.0
2007-02-23 06:15:00,1.62614,1.62623,1.62607,1.62616,141600001.0
2007-02-23 06:16:00,1.62618,1.62623,1.62601,1.62623,179000000.0
2007-02-23 06:17:00,1.62618,1.62621,1.62607,1.62613,187799999.0
2007-02-23 06:18:00,1.62617,1.62619,1.62596,1.62596,394200001.0
2007-02-23 06:19:00,1.6259,1.62606,1.6258,1.62594,261000001.0
2007-02-23 06:20:00,1.62597,1.62605,1.62584,1.626,277699999.0
2007-02-23 06:21:00,1.62606,1.62612,1.6259,1.62598,300300002.0
2007-02-23 06:22:00,1.62612,1.62626,1.62594,1.62594,205400000.0
2007-02-23 06:23:00,1.6261,1.62621,1.62586,1.62617,454500002.0
2007-02-23 06:24:00,1.62605,1.62619,1.62595,1.62617,193199999.0
2007-02-23 06:25:00,1.62613,1.62618,1.62595,1.62595,300399996.0
2007-02-23 06:26:00,1.62612,1.62621,1.62593,1.62601,226700003.0
2007-02-23 06:27:00,1.62617,1.62624,1.62604,1.6261,176700000.0
2007-02-23 06:28:00,1.62615,1.62624,1.62607,1.62618,348200001.0
2007-02-23 06:29:00,1.62606,1.62624,1.62606,1.62618,214199998.0
2007-02-23 06:30:00,1.6261,1.62623,1.62601,1.62616,186399999.0
2007-02-23 06:31:00,1.6262,1.62638,1.6261,1.62614,334700000.0
2007-02-23 06:32:00,1.62629,1.62636,1.62621,1.62622,247000002.0
2007-02-23 06:33:00,1.62626,1.62626,1.62613,1.62613,87900000.0
2007-02-23 06:34:00,1.62617,1.62626,1.62602,1.62618,189799998.0
2007-02-23 06:35:00,1.62612,1.62631,1.626,1.62618,327900000.0
2007-02-23 06:36:00,1.62637,1.62637,1.62615,1.62615,63200000.0
2007-02-23 06:37:00,1.62631,1.62638,1.62601,1.62623,203700001.0
2007-02-23 06:38:00,1.62577,1.62641,1.62577,1.62641,394499997.0
2007-02-23 06:39:00,1.62635,1.62635,1.62599,1.62611,202100002.0
2007-02-23 06:40:00,1.6262,1.62637,1.62614,1.62625,324699998.0
2007-02-23 06:41:00,1.62634,1.62635,1.62618,1.62618,245499999.0
2007-02-23 06:42:00,1.6263,1.62635,1.6262,1.62629,457400006.0
2007-02-23 06:43:00,1.62632,1.62639,1.62618,1.62618,181599998.0
2007-02-23 06:44:00,1.62632,1.62642,1.62616,1.62629,394599994.0
2007-02-23 06:45:00,1.62628,1.62639,1.62616,1.6263,221200002.0
2007-02-23 06:46:00,1.62607,1.6262,1.62588,1.6261,251900001.0
2007-02-23 06:47:00,1.6263,1.62638,1.62593,1.62615,343599998.0
2007-02-23 06:48:00,1.62635,1.62643,1.62622,1.62636,322500004.0
2007-02-23 06:49:00,1.62642,1.62642,1.6262,1.6262,94400000.0
2007-02-23 06:50:00,1.62613,1.6264,1.62613,1.6263,300199998.0
2007-02-23 06:51:00,1.62637,1.62638,1.62627,1.62628,61600000.0
2007-02-23 06:52:00,1.62637,1.62648,1.62624,1.62634,263999997.0
2007-02-23 06:53:00,1.6264,1.6264,1.62621,1.62633,131199998.0
2007-02-23 06:54:00,1.62607,1.62633,1.62598,1.62612,397299997.0
2007-02-23 06:55:00,1.62628,1.62654,1.62627,1.62638,317900005.0
2007-02-23 06:56:00,1.62589,1.62636,1.62589,1.62618,311800000.0
2007-02-23 06:57:00,1.62621,1.62646,1.62619,1.62627,388000001.0
2007-02-23 06:58:00,1.62636,1.62646,1.62623,1.62639,415400000.0
2007-02-23 06:59:00,1.6263,1.62643,1.62626,1.62634,387599999.0
2007-02-23 07:00:00,1.62552,1.62618,1.62547,1.62618,327399999.0
2007-02-23 07:01:00,1.6263,1.62634,1.62617,1.62623,222400002.0
2007-02-23 07:02:00,1.62605,1.62617,1.62605,1.62613,129400002.0
2007-02-23 07:03:00,1.62609,1.62609,1.62598,1.62599,172400002.0
2007-02-23 07:04:00,1.62602,1.62622,1.62584,1.6261,393700001.0
2007-02-23 07:05:00,1.62598,1.62613,1.62593,1.62613,202099998.0
2007-02-23 07:06:00,1.6259,1.62605,1.6259,1.62605,16800000.0
2007-02-23 07:07:00,1.626,1.6261,1.626,1.6261,39900000.0
2007-02-23 07:08:00,1.62618,1.62622,1.626,1.62605,322699997.0
2007-02-23 07:09:00,1.6261,1.62617,1.62591,1.62591,256999999.0
2007-02-23 07:10:00,1.62603,1.6261,1.62589,1.62597,75700002.0
2007-02-23 07:11:00,1.62607,1.62615,1.62595,1.626,133699999.0
2007-02-23 07:12:00,1.62604,1.6262,1.62602,1.6261,115200001.0
2007-02-23 07:13:00,1.62595,1.62615,1.62595,1.62608,167800000.0
2007-02-23 07:14:00,1.62612,1.62613,1.62593,1.62608,198499997.0
2007-02-23 07:15:00,1.62602,1.62623,1.62592,1.62623,417899991.0
2007-02-23 07:16:00,1.62615,1.6262,1.62601,1.6262,190700001.0
2007-02-23 07:17:00,1.62606,1.62618,1.62603,1.62612,145699999.0
2007-02-23 07:18:00,1.62595,1.62613,1.62586,1.62595,256200000.0
2007-02-23 07:19:00,1.62598,1.62615,1.62598,1.62606,137500000.0
2007-02-23 07:20:00,1.62605,1.62628,1.62605,1.62627,342300001.0
2007-02-23 07:21:00,1.62627,1.6263,1.62612,1.62616,318599998.0
2007-02-23 07:22:00,1.62615,1.62628,1.626,1.62623,304599997.0
2007-02-23 07:23:00,1.62605,1.6262,1.62605,1.6262,90299997.0
2007-02-23 07:24:00,1.62625,1.62625,1.62604,1.62604,306599996.0
2007-02-23 07:25:00,1.62617,1.6262,1.62603,1.62609,348599998.0
2007-02-23 07:26:00,1.62625,1.62625,1.62592,1.62608,282299999.0
2007-02-23 07:27:00,1.62606,1.62619,1.62594,1.62612,273700002.0
2007-02-23 07:28:00,1.62621,1.62621,1.62604,1.62604,99400000.0
2007-02-23 07:29:00,1.62616,1.62633,1.62616,1.62627,281100006.0
2007-02-23 07:30:00,1.62616,1.62627,1.62614,1.62619,176200002.0
2007-02-23 07:31:00,1.6261,1.6261,1.62577,1.62577,177299999.0
2007-02-23 07:32:00,1.62607,1.62615,1.6259,1.62605,333499997.0
2007-02-23 07:33:00,1.6261,1.62615,1.62592,1.62606,121399999.0
2007-02-23 07:34:00,1.6261,1.62612,1.6259,1.62597,261200003.0
2007-02-23 07:35:00,1.62592,1.62609,1.62589,1.62589,336200002.0
2007-02-23 07:36:00,1.6259,1.62595,1.62582,1.62588,69899999.0
2007-02-23 07:37:00,1.62575,1.62592,1.62575,1.62585,70199999.0
2007-02-23 07:38:00,1.62591,1.62594,1.62582,1.62583,134899999.0
2007-02-23 07:39:00,1.62598,1.62605,1.62592,1.626,120200003.0
2007-02-23 07:40:00,1.62597,1.62605,1.62584,1.62597,326400001.0
2007-02-23 07:41:00,1.62588,1.62605,1.62571,1.62605,297200004.0
2007-02-23 07:42:00,1.62588,1.62608,1.62585,1.62608,263900000.0
2007-02-23 07:43:00,1.626,1.62605,1.62585,1.62598,416500000.0
2007-02-23 07:44:00,1.62585,1.62605,1.62585,1.62585,222199997.0
2007-02-23 07:45:00,1.62603,1.62603,1.62585,1.62585,392200004.0
2007-02-23 07:46:00,1.62595,1.62602,1.6259,1.62598,81400002.0
2007-02-23 07:47:00,1.6259,1.62603,1.62584,1.62599,290700001.0
2007-02-23 07:48:00,1.62592,1.62605,1.62584,1.626,313300000.0
2007-02-23 07:49:00,1.626,1.62605,1.62592,1.62596,255300002.0
2007-02-23 07:50:00,1.62595,1.62606,1.62595,1.62606,138099998.0
2007-02-23 07:51:00,1.62616,1.62625,1.62593,1.62593,355300005.0
2007-02-23 07:52:00,1.62601,1.62615,1.62601,1.6261,190599998.0
2007-02-23 07:53:00,1.62608,1.62608,1.62596,1.62596,69500001.0
2007-02-23 07:54:00,1.62602,1.62619,1.62586,1.62615,382799998.0
2007-02-23 07:55:00,1.62598,1.62616,1.62598,1.62616,170099999.0
2007-02-23 07:56:00,1.62626,1.62626,1.62599,1.62599,233200000.0
2007-02-23 07:57:00,1.6261,1.62624,1.62605,1.62605,184199999.0
2007-02-23 07:58:00,1.62606,1.62615,1.62592,1.62592,310500003.0
2007-02-23 07:59:00,1.62614,1.62621,1.62597,1.62607,355499998.0
2007-02-23 08:00:00,1.62603,1.62604,1.62588,1.62591,72000002.0
2007-02-23 08:01:00,1.62595,1.62614,1.62591,1.62614,297099999.0
2007-02-23 08:02:00,1.62612,1.62612,1.62581,1.6259,213200002.0
2007-02-23 08:03:00,1.626,1.626,1.62583,1.62587,421900002.0
2007-02-23 08:04:00,1.62581,1.62591,1.62579,1.62589,144500000.0
2007-02-23 08:05:00,1.62603,1.62612,1.62601,1.62604,166900002.0
2007-02-23 08:06:00,1.62609,1.62611,1.62576,1.62576,382699998.0
2007-02-23 08:07:00,1.62605,1.62614,1.62584,1.62607,418500000.0
2007-02-23 08:08:00,1.62596,1.6261,1.62596,1.6261,91300000.0
2007-02-23 08:09:00,1.62606,1.62626,1.62601,1.62615,390599998.0
2007-02-23 08:10:00,1.62605,1.62625,1.62582,1.6261,259500006.0
2007-02-23 08:11:00,1.62589,1.62624,1.62589,1.62596,400700008.0
2007-02-23 08:12:00,1.62615,1.62615,1.626,1.626,75099997.0
2007-02-23 08:13:00,1.62616,1.62625,1.62602,1.62609,284100000.0
2007-02-23 08:14:00,1.62605,1.62628,1.62602,1.62618,323499997.0
2007-02-23 08:15:00,1.62609,1.62627,1.62609,1.62627,43100000.0
2007-02-23 08:16:00,1.62628,1.62628,1.62598,1.62623,282300000.0
2007-02-23 08:17:00,1.62622,1.62628,1.62611,1.62626,177100003.0
2007-02-23 08:18:00,1.62634,1.62649,1.62627,1.6264,302699997.0
2007-02-23 08:19:00,1.62635,1.62643,1.62617,1.62643,224200000.0
2007-02-23 08:20:00,1.62642,1.62649,1.62632,1.62649,258699995.0
2007-02-23 08:21:00,1.62633,1.6266,1.62633,1.6266,192700002.0
2007-02-23 08:22:00,1.62646,1.62657,1.62636,1.62641,307499999.0
2007-02-23 08:23:00,1.62642,1.62659,1.62627,1.62641,364700002.0
2007-02-23 08:24:00,1.62645,1.62657,1.62625,1.62629,260800000.0
2007-02-23 08:25:00,1.62639,1.62645,1.62628,1.62631,85699998.0
2007-02-23 08:26:00,1.62649,1.62657,1.62634,1.62648,261400005.0
2007-02-23 08:27:00,1.62648,1.62653,1.62625,1.62639,188900002.0
2007-02-23 08:28:00,1.6264,1.62653,1.62629,1.62639,201999998.0
2007-02-23 08:29:00,1.62638,1.62644,1.6263,1.62639,74300002.0
2007-02-23 08:30:00,1.62638,1.62642,1.6263,1.62635,100699998.0
2007-02-23 08:31:00,1.6263,1.62647,1.62615,1.62634,276900000.0
2007-02-23 08:32:00,1.6264,1.62653,1.6264,1.6265,260300002.0
2007-02-23 08:33:00,1.62645,1.62653,1.6263,1.62647,259100003.0
2007-02-23 08:34:00,1.62648,1.6266,1.62639,1.62655,465100000.0
2007-02-23 08:35:00,1.62654,1.62669,1.62642,1.62653,190199999.0
2007-02-23 08:36:00,1.62647,1.62651,1.62626,1.62626,185200005.0
2007-02-23 08:37:00,1.62651,1.62661,1.6264,1.62657,333199995.0
2007-02-23 08:38:00,1.62636,1.6265,1.62636,1.6265,35500000.0
2007-02-23 08:39:00,1.62638,1.6265,1.6263,1.62647,313499996.0
2007-02-23 08:40:00,1.62648,1.62653,1.62634,1.62651,264400005.0
2007-02-23 08:41:00,1.6264,1.6265,1.62613,1.62628,222500003.0
2007-02-23 08:42:00,1.62633,1.62649,1.62627,1.6263,331700007.0
2007-02-23 08:43:00,1.62623,1.62637,1.62623,1.62637,46300000.0
2007-02-23 08:44:00,1.62635,1.62652,1.6262,1.6264,496299998.0
2007-02-23 08:45:00,1.62642,1.62652,1.62611,1.62652,336399999.0
2007-02-23 08:46:00,1.62646,1.6266,1.62631,1.62639,174200000.0
2007-02-23 08:47:00,1.62641,1.62661,1.62634,1.62651,371899999.0
2007-02-23 08:48:00,1.6265,1.62653,1.62622,1.6264,339400001.0
2007-02-23 08:49:00,1.62632,1.62647,1.62618,1.62635,323399997.0
2007-02-23 08:50:00,1.62638,1.62649,1.62632,1.62641,322500001.0
2007-02-23 08:51:00,1.62636,1.62663,1.62636,1.62641,253299999.0
2007-02-23 08:52:00,1.62638,1.62653,1.62629,1.62635,382499999.0
2007-02-23 08:53:00,1.6263,1.62637,1.6262,1.62635,287300004.0
2007-02-23 08:54:00,1.62623,1.62638,1.62612,1.62618,258999996.0
2007-02-23 08:55:00,1.62632,1.62639,1.62617,1.62617,240600001.0
2007-02-23 08:56:00,1.6262,1.6263,1.6262,1.6263,43900002.0
2007-02-23 08:57:00,1.62638,1.62638,1.62619,1.62619,69500002.0
2007-02-23 08:58:00,1.62634,1.62642,1.62619,1.62634,36199999.0
2007-02-23 08:59:00,1.6263,1.62646,1.62625,1.62645,512100000.0
2007-02-23 09:00:00,1.62638,1.62644,1.62621,1.62621,207199998.0
2007-02-23 09:01:00,1.62627,1.62656,1.62627,1.62651,190900000.0
2007-02-23 09:02:00,1.62643,1.62651,1.62633,1.62635,301199997.0
2007-02-23 09:03:00,1.62645,1.62645,1.6263,1.6263,71100000.0
2007-02-23 09:04:00,1.62632,1.62653,1.62632,1.62653,349700002.0
2007-02-23 09:05:00,1.6264,1.62663,1.6264,1.62656,212300002.0
2007-02-23 09:06:00,1.62654,1.62662,1.62641,1.62649,243500002.0
2007-02-23 09:07:00,1.62647,1.62657,1.62625,1.6264,185299999.0
2007-02-23 09:08:00,1.6264,1.62661,1.6264,1.62643,209299999.0
2007-02-23 09:09:00,1.62655,1.62661,1.6264,1.6264,305200001.0
2007-02-23 09:10:00,1.62649,1.6266,1.62643,1.62647,159099998.0
2007-02-23 09:11:00,1.62642,1.6266,1.62642,1.62655,323800006.0
2007-02-23 09:12:00,1.62647,1.62653,1.62633,1.62642,178100002.0
2007-02-23 09:13:00,1.62631,1.62651,1.62631,1.62645,318999996.0
2007-02-23 09:14:00,1.62645,1.62652,1.62627,1.62638,406800003.0
2007-02-23 09:15:00,1.62658,1.62663,1.62639,1.62643,282200003.0
2007-02-23 09:16:00,1.62652,1.62658,1.62642,1.62651,145700001.0
2007-02-23 09:17:00,1.62648,1.62658,1.62641,1.62643,328200001.0
2007-02-23 09:18:00,1.62648,1.62661,1.62641,1.62649,204500005.0
2007-02-23 09:19:00,1.62651,1.62659,1.62639,1.62646,53299999.0
2007-02-23 09:20:00,1.62669,1.6268,1.62654,1.62654,290000001.0
2007-02-23 09:21:00,1.62674,1.62697,1.62673,1.62696,296799997.0
2007-02-23 09:22:00,1.62691,1.62691,1.62683,1.62683,123600000.0
2007-02-23 09:23:00,1.62672,1.6269,1.62662,1.62662,309700004.0
2007-02-23 09:24:00,1.62668,1.6269,1.62668,1.62689,331199997.0
2007-02-23 09:25:00,1.62673,1.62687,1.6267,1.62686,163900000.0
2007-02-23 09:26:00,1.62682,1.62682,1.62661,1.62665,141299999.0
2007-02-23 09:27:00,1.62658,1.62675,1.62646,1.62675,314100000.0
2007-02-23 09:28:00,1.62665,1.62677,1.62648,1.62648,428100001.0
2007-02-23 09:29:00,1.62661,1.62668,1.6265,1.62654,296500000.0
2007-02-23 09:30:00,1.62665,1.6267,1.62665,1.6267,129399999.0
2007-02-23 09:31:00,1.62661,1.62663,1.62632,1.62632,286600003.0
2007-02-23 09:32:00,1.6265,1.62657,1.62636,1.62637,184500003.0
2007-02-23 09:33:00,1.62648,1.62658,1.62632,1.62648,207499997.0
2007-02-23 09:34:00,1.62639,1.62658,1.62639,1.62656,464099999.0
2007-02-23 09:35:00,1.62645,1.62657,1.62642,1.62655,198199999.0
2007-02-23 09:36:00,1.62631,1.62658,1.62631,1.62642,182099999.0
2007-02-23 09:37:00,1.62638,1.62652,1.62638,1.62652,90999999.0
2007-02-23 09:38:00,1.62643,1.62653,1.62618,1.6264,299300002.0
2007-02-23 09:39:00,1.62632,1.62653,1.62632,1.62653,194100000.0
2007-02-23 09:40:00,1.62642,1.62659,1.62636,1.62642,286600007.0
2007-02-23 09:41:00,1.62647,1.62658,1.62636,1.62658,231900001.0
2007-02-23 09:42:00,1.62646,1.62658,1.62637,1.6264,452300000.0
2007-02-23 09:43:00,1.62652,1.6266,1.62628,1.62651,397100000.0
2007-02-23 09:44:00,1.62651,1.62658,1.6263,1.62644,238499999.0
2007-02-23 09:45:00,1.62641,1.62652,1.6262,1.6262,262500000.0
2007-02-23 09:46:00,1.62632,1.62638,1.62612,1.62612,173300000.0
2007-02-23 09:47:00,1.62611,1.62625,1.62606,1.6262,172600000.0
2007-02-23 09:48:00,1.62614,1.62631,1.62609,1.62624,331399992.0
2007-02-23 09:49:00,1.62609,1.6262,1.62605,1.62613,181400001.0
2007-02-23 09:50:00,1.62606,1.62615,1.62588,1.6261,235400002.0
2007-02-23 09:51:00,1.62601,1.62623,1.62596,1.62601,280600000.0
2007-02-23 09:52:00,1.62599,1.62614,1.62587,1.62602,219100000.0
2007-02-23 09:53:00,1.62591,1.62613,1.62584,1.62613,320899998.0
2007-02-23 09:54:00,1.62607,1.62618,1.62596,1.62608,251100002.0
2007-02-23 09:55:00,1.62612,1.62621,1.62584,1.62612,313499999.0
2007-02-23 09:56:00,1.62608,1.62617,1.62596,1.62604,280700007.0
2007-02-23 09:57:00,1.62618,1.62623,1.62608,1.62618,210600001.0
2007-02-23 09:58:00,1.62613,1.62613,1.62602,1.62604,85400000.0
2007-02-23 09:59:00,1.62604,1.6261,1.62582,1.62603,281399999.0
2007-02-23 10:00:00,1.62589,1.626,1.62583,1.626,193800002.0
2007-02-23 10:01:00,1.62606,1.62614,1.62597,1.62613,315200001.0
2007-02-23 10:02:00,1.62587,1.62605,1.62581,1.62586,366900003.0
2007-02-23 10:03:00,1.6258,1.62582,1.62561,1.62572,328799999.0
2007-02-23 10:04:00,1.62581,1.62581,1.62575,1.62575,89799998.0
2007-02-23 10:05:00,1.62548,1.62579,1.62548,1.62575,317200000.0
2007-02-23 10:06:00,1.62569,1.62581,1.62558,1.62578,279099998.0
2007-02-23 10:07:00,1.6258,1.6258,1.62555,1.62566,281399994.0
2007-02-23 10:08:00,1.62575,1.62585,1.62556,1.62578,308899998.0
2007-02-23 10:09:00,1.62553,1.62583,1.62538,1.62548,321500000.0
2007-02-23 10:10:00,1.6258,1.6258,1.6256,1.6256,179700000.0
2007-02-23 10:11:00,1.6256,1.62585,1.6256,1.62582,261800000.0
2007-02-23 10:12:00,1.6258,1.62587,1.62561,1.62561,253699995.0
2007-02-23 10:13:00,1.62583,1.6259,1.62573,1.62578,304400000.0
2007-02-23 10:14:00,1.62578,1.62587,1.62555,1.62565,312099997.0
2007-02-23 10:15:00,1.6255,1.6255,1.62504,1.62504,157999998.0
2007-02-23 10:16:00,1.62512,1.62535,1.6251,1.62517,450299998.0
2007-02-23 10:17:00,1.62515,1.62535,1.62508,1.6252,300900002.0
2007-02-23 10:18:00,1.62518,1.62534,1.6251,1.6251,215299998.0
2007-02-23 10:19:00,1.62525,1.62542,1.62522,1.62526,237399998.0
2007-02-23 10:20:00,1.62534,1.62545,1.62519,1.62531,176200001.0
2007-02-23 10:21:00,1.62519,1.62537,1.62516,1.62528,266500003.0
2007-02-23 10:22:00,1.62526,1.62547,1.62517,1.62538,195000002.0
2007-02-23 10:23:00,1.62528,1.62538,1.62513,1.62525,352099997.0
2007-02-23 10:24:00,1.62519,1.6253,1.62505,1.6253,250899998.0
2007-02-23 10:25:00,1.62528,1.62528,1.62486,1.62486,342099999.0
2007-02-23 10:26:00,1.6251,1.62515,1.62498,1.62504,118100002.0
2007-02-23 10:27:00,1.625,1.62515,1.62496,1.62508,394800001.0
2007-02-23 10:28:00,1.62492,1.62507,1.62482,1.62507,255999997.0
2007-02-23 10:29:00,1.62495,1.62498,1.62475,1.6248,353200000.0
2007-02-23 10:30:00,1.6249,1.62492,1.62467,1.62477,391400000.0
2007-02-23 10:31:00,1.62491,1.625,1.62475,1.62475,244800002.0
2007-02-23 10:32:00,1.62475,1.625,1.62468,1.62481,375500004.0
2007-02-23 10:33:00,1.62483,1.62497,1.62468,1.62473,231900001.0
2007-02-23 10:34:00,1.62478,1.62488,1.62468,1.62468,301199999.0
2007-02-23 10:35:00,1.6249,1.62506,1.62484,1.62486,201300000.0
2007-02-23 10:36:00,1.62503,1.6251,1.62492,1.62505,249800004.0
2007-02-23 10:37:00,1.62507,1.6252,1.625,1.62511,365099995.0
2007-02-23 10:38:00,1.62512,1.6252,1.62497,1.625,197499999.0
2007-02-23 10:39:00,1.62503,1.62523,1.62503,1.62523,288900002.0
2007-02-23 10:40:00,1.62517,1.62529,1.62504,1.62519,187099997.0
2007-02-23 10:41:00,1.62513,1.62539,1.62513,1.62525,479499998.0
2007-02-23 10:42:00,1.62525,1.62536,1.62513,1.62524,131699998.0
2007-02-23 10:43:00,1.62538,1.62554,1.62511,1.62554,386200000.0
2007-02-23 10:44:00,1.62552,1.62552,1.62524,1.62534,183099998.0
2007-02-23 10:45:00,1.62542,1.62552,1.62523,1.62523,293299996.0
2007-02-23 10:46:00,1.62533,1.62551,1.62513,1.62541,230800001.0
2007-02-23 10:47:00,1.62536,1.62548,1.62514,1.62514,221199998.0
2007-02-23 10:48:00,1.62514,1.62538,1.62514,1.62538,299600000.0
2007-02-23 10:49:00,1.6254,1.62545,1.62529,1.6253,424899999.0
2007-02-23 10:50:00,1.62521,1.62546,1.62521,1.62546,201099998.0
2007-02-23 10:51:00,1.62542,1.62551,1.62528,1.62542,519000000.0
2007-02-23 10:52:00,1.62551,1.62553,1.62533,1.62543,172399999.0
2007-02-23 10:53:00,1.62545,1.62548,1.62532,1.62541,153399997.0
2007-02-23 10:54:00,1.62542,1.62551,1.62531,1.62531,206900000.0
2007-02-23 10:55:00,1.62522,1.6255,1.62522,1.62548,311800000.0
2007-02-23 10:56:00,1.62544,1.62559,1.6253,1.62551,234099998.0
2007-02-23 10:57:00,1.62555,1.62556,1.62529,1.6255,317299999.0
2007-02-23 10:58:00,1.6255,1.6255,1.62533,1.62535,195000004.0
2007-02-23 10:59:00,1.62538,1.6255,1.62513,1.6252,250500000.0
2007-02-23 11:00:00,1.62523,1.6254,1.62506,1.62524,235700005.0
2007-02-23 11:01:00,1.62531,1.62531,1.62505,1.6252,233500000.0
2007-02-23 11:02:00,1.62518,1.62537,1.62514,1.62529,157200000.0
2007-02-23 11:03:00,1.62537,1.62539,1.62521,1.62521,354799998.0
2007-02-23 11:04:00,1.62528,1.62528,1.62493,1.62522,304799999.0
2007-02-23 11:05:00,1.62516,1.62532,1.62507,1.62524,381999994.0
2007-02-23 11:06:00,1.62525,1.62537,1.62516,1.6252,187499999.0
2007-02-23 11:07:00,1.62524,1.62524,1.62507,1.62507,234800001.0
2007-02-23 11:08:00,1.62501,1.62515,1.62495,1.62496,185900000.0
2007-02-23 11:09:00,1.62512,1.62521,1.62497,1.62513,257699997.0
2007-02-23 11:10:00,1.62504,1.62504,1.62477,1.62477,258699995.0
2007-02-23 11:11:00,1.62467,1.62496,1.62467,1.62496,442700005.0
2007-02-23 11:12:00,1.62469,1.62487,1.62465,1.62487,318799999.0
2007-02-23 11:13:00,1.62486,1.62492,1.62464,1.62484,229700002.0
2007-02-23 11:14:00,1.62492,1.62508,1.62485,1.62499,315300000.0
2007-02-23 11:15:00,1.62486,1.62512,1.62481,1.62512,252499999.0
2007-02-23 11:16:00,1.62486,1.62508,1.62486,1.625,293500001.0
2007-02-23 11:17:00,1.62502,1.62503,1.62482,1.62488,297999997.0
2007-02-23 11:18:00,1.62493,1.6252,1.62493,1.6252,243900005.0
2007-02-23 11:19:00,1.62517,1.62517,1.625,1.6251,193099998.0
2007-02-23 11:20:00,1.62517,1.62528,1.6251,1.62516,521300005.0
2007-02-23 11:21:00,1.62532,1.62544,1.62528,1.62544,407399997.0
2007-02-23 11:22:00,1.62534,1.62544,1.62519,1.62533,406499996.0
2007-02-23 11:23:00,1.62538,1.62548,1.62517,1.62517,211000003.0
2007-02-23 11:24:00,1.62522,1.62549,1.62522,1.6254,321400000.0
2007-02-23 11:25:00,1.62538,1.62538,1.62506,1.62522,177799999.0
2007-02-23 11:26:00,1.62523,1.62535,1.62512,1.6252,394800001.0
2007-02-23 11:27:00,1.62522,1.62541,1.62514,1.62533,370100001.0
2007-02-23 11:28:00,1.62536,1.62542,1.62524,1.62524,186199998.0
2007-02-23 11:29:00,1.62515,1.62531,1.62501,1.62511,179099999.0
2007-02-23 11:30:00,1.62514,1.62534,1.62508,1.62518,305699999.0
2007-02-23 11:31:00,1.62534,1.62554,1.62534,1.6255,362100000.0
2007-02-23 11:32:00,1.62555,1.6257,1.62542,1.6256,454100001.0
2007-02-23 11:33:00,1.62567,1.6258,1.62554,1.6258,451699998.0
2007-02-23 11:34:00,1.62576,1.62588,1.62559,1.62565,462499999.0
2007-02-23 11:35:00,1.62578,1.62601,1.62568,1.62583,213000004.0
2007-02-23 11:36:00,1.626,1.62609,1.62587,1.6259,332400002.0
2007-02-23 11:37:00,1.62589,1.62611,1.62589,1.62605,209499998.0
2007-02-23 11:38:00,1.62613,1.62621,1.626,1.62613,265900000.0
2007-02-23 11:39:00,1.62608,1.62622,1.62597,1.62619,291399997.0
2007-02-23 11:40:00,1.62595,1.62616,1.62595,1.62616,145299999.0
2007-02-23 11:41:00,1.6262,1.62627,1.62603,1.62613,259599999.0
2007-02-23 11:42:00,1.6259,1.62615,1.6259,1.62615,213400001.0
2007-02-23 11:43:00,1.62605,1.62617,1.62587,1.62603,401599999.0
2007-02-23 11:44:00,1.62613,1.62613,1.62579,1.62588,333100004.0
2007-02-23 11:45:00,1.626,1.62608,1.62587,1.6259,348200002.0
2007-02-23 11:46:00,1.626,1.62609,1.62588,1.62599,290599999.0
2007-02-23 11:47:00,1.626,1.626,1.62569,1.62585,191400000.0
2007-02-23 11:48:00,1.62564,1.62577,1.6255,1.62569,184399999.0
2007-02-23 11:49:00,1.62567,1.62589,1.62549,1.62565,404599998.0
2007-02-23 11:50:00,1.62574,1.62598,1.62574,1.62592,443399997.0
2007-02-23 11:51:00,1.62591,1.62609,1.62579,1.6259,311299995.0
2007-02-23 11:52:00,1.62582,1.62598,1.62569,1.6259,368200000.0
2007-02-23 11:53:00,1.62599,1.62608,1.6259,1.62601,481600004.0
2007-02-23 11:54:00,1.62607,1.62613,1.6259,1.6259,372500002.0
2007-02-23 11:55:00,1.62603,1.62615,1.62586,1.62599,458000003.0
2007-02-23 11:56:00,1.62605,1.62617,1.62587,1.62607,257100006.0
2007-02-23 11:57:00,1.62589,1.62609,1.62589,1.62606,281499997.0
2007-02-23 11:58:00,1.626,1.626,1.62568,1.62578,282200001.0
2007-02-23 11:59:00,1.62588,1.62592,1.62568,1.62576,244000004.0
2007-02-23 12:00:00,1.62596,1.62603,1.62581,1.62595,301200002.0
2007-02-23 12:01:00,1.62579,1.62602,1.62576,1.62588,369200001.0
2007-02-23 12:02:00,1.6259,1.62596,1.62575,1.62584,436799997.0
2007-02-23 12:03:00,1.62567,1.62585,1.62547,1.62585,368499999.0
2007-02-23 12:04:00,1.62568,1.62588,1.62563,1.6258,418500005.0
2007-02-23 12:05:00,1.62575,1.62582,1.62561,1.62573,258300006.0
2007-02-23 12:06:00,1.62581,1.6259,1.62568,1.62583,271099999.0
2007-02-23 12:07:00,1.62588,1.62593,1.62571,1.62571,365700002.0
2007-02-23 12:08:00,1.62596,1.62601,1.62579,1.62583,300800000.0
2007-02-23 12:09:00,1.62597,1.62597,1.62587,1.62587,103000000.0
2007-02-23 12:10:00,1.62596,1.626,1.62574,1.62574,146799998.0
2007-02-23 12:11:00,1.62588,1.62612,1.62585,1.62603,406400003.0
2007-02-23 12:12:00,1.62593,1.62611,1.6259,1.626,252800000.0
2007-02-23 12:13:00,1.62596,1.6261,1.62591,1.62602,131299999.0
2007-02-23 12:14:00,1.62596,1.62601,1.62577,1.62577,166399999.0
2007-02-23 12:15:00,1.6258,1.62592,1.62567,1.62592,355500000.0
2007-02-23 12:16:00,1.62562,1.62586,1.62562,1.62577,172300001.0
2007-02-23 12:17:00,1.62579,1.62597,1.62575,1.62583,271699996.0
2007-02-23 12:18:00,1.62577,1.62588,1.62569,1.62571,268600002.0
2007-02-23 12:19:00,1.62597,1.62597,1.6258,1.6258,185199999.0
2007-02-23 12:20:00,1.6258,1.62587,1.62567,1.62585,402300000.0
2007-02-23 12:21:00,1.62562,1.62589,1.62557,1.62584,298299999.0
2007-02-23 12:22:00,1.62578,1.62583,1.62562,1.62576,233400004.0
2007-02-23 12:23:00,1.62579,1.62579,1.62543,1.62543,241899998.0
2007-02-23 12:24:00,1.62558,1.62563,1.62547,1.62557,367800000.0
2007-02-23 12:25:00,1.62549,1.62567,1.62495,1.62499,418499996.0
2007-02-23 12:26:00,1.6255,1.62562,1.62538,1.62547,259100000.0
2007-02-23 12:27:00,1.62541,1.62555,1.62526,1.6254,304599997.0
2007-02-23 12:28:00,1.62514,1.62545,1.62514,1.62543,229800000.0
2007-02-23 12:29:00,1.62524,1.62537,1.62511,1.62525,142300002.0
2007-02-23 12:30:00,1.62518,1.62533,1.6251,1.62528,302700003.0
2007-02-23 12:31:00,1.62528,1.62535,1.62514,1.62535,307400004.0
2007-02-23 12:32:00,1.62534,1.62535,1.62506,1.62519,357700002.0
2007-02-23 12:33:00,1.62534,1.62553,1.62531,1.62553,114200002.0
2007-02-23 12:34:00,1.62541,1.6255,1.62534,1.62537,369700004.0
2007-02-23 12:35:00,1.62543,1.62551,1.62537,1.62544,62399997.0
2007-02-23 12:36:00,1.62526,1.6254,1.62521,1.62526,482899997.0
2007-02-23 12:37:00,1.62536,1.62542,1.62519,1.62542,244400002.0
2007-02-23 12:38:00,1.62538,1.62538,1.62517,1.62517,416100005.0
2007-02-23 12:39:00,1.62516,1.62539,1.6251,1.62535,302899998.0
2007-02-23 12:40:00,1.62527,1.6255,1.62523,1.62547,242299998.0
2007-02-23 12:41:00,1.62552,1.62553,1.62532,1.62536,421200001.0
2007-02-23 12:42:00,1.6254,1.62555,1.62536,1.62548,188000003.0
2007-02-23 12:43:00,1.6255,1.6255,1.62528,1.62538,339599996.0
2007-02-23 12:44:00,1.62544,1.62568,1.62544,1.62566,337000002.0
2007-02-23 12:45:00,1.62545,1.62557,1.62537,1.62541,253099999.0
2007-02-23 12:46:00,1.62561,1.62561,1.62536,1.62549,270000005.0
2007-02-23 12:47:00,1.62551,1.62564,1.62541,1.62557,166200000.0
2007-02-23 12:48:00,1.62558,1.62581,1.62546,1.62573,116100000.0
2007-02-23 12:49:00,1.62577,1.62584,1.62567,1.62582,409999994.0
2007-02-23 12:50:00,1.62567,1.62582,1.62553,1.62565,194900000.0
2007-02-23 12:51:00,1.62562,1.62571,1.62552,1.6257,225499999.0
2007-02-23 12:52:00,1.62529,1.62576,1.62529,1.6257,477600001.0
2007-02-23 12:53:00,1.62549,1.62572,1.62536,1.62572,233200001.0
2007-02-23 12:54:00,1.62562,1.62575,1.62562,1.62572,175400002.0
2007-02-23 12:55:00,1.6256,1.62572,1.62556,1.62563,98999998.0
2007-02-23 12:56:00,1.6255,1.62568,1.6254,1.62565,268800002.0
2007-02-23 12:57:00,1.62547,1.62572,1.62547,1.62572,416599999.0
2007-02-23 12:58:00,1.62563,1.6258,1.62558,1.62578,334000003.0
2007-02-23 12:59:00,1.62574,1.62607,1.62574,1.62601,157900001.0
2007-02-23 13:00:00,1.62598,1.62609,1.62588,1.62599,247800001.0
2007-02-23 13:01:00,1.62611,1.62611,1.6259,1.62597,289800004.0
2007-02-23 13:02:00,1.62589,1.62601,1.62576,1.62593,310799997.0
2007-02-23 13:03:00,1.62596,1.62596,1.62578,1.62588,167699998.0
2007-02-23 13:04:00,1.6259,1.62593,1.62563,1.62593,439400004.0
2007-02-23 13:05:00,1.62572,1.62588,1.62568,1.62582,162900000.0
2007-02-23 13:06:00,1.62563,1.62588,1.62563,1.6258,292099998.0
2007-02-23 13:07:00,1.6257,1.62585,1.6256,1.62575,294099996.0
2007-02-23 13:08:00,1.62569,1.62581,1.62561,1.62576,235600000.0
2007-02-23 13:09:00,1.62581,1.62581,1.62567,1.62567,22300000.0
2007-02-23 13:10:00,1.62554,1.62586,1.62554,1.62586,219099998.0
2007-02-23 13:11:00,1.62588,1.62588,1.62568,1.62568,87899998.0
2007-02-23 13:12:00,1.62572,1.62577,1.62551,1.62562,255500003.0
2007-02-23 13:13:00,1.62566,1.62582,1.62561,1.62565,339200004.0
2007-02-23 13:14:00,1.62573,1.62587,1.62558,1.62573,176000002.0
2007-02-23 13:15:00,1.62583,1.62601,1.62578,1.62589,278500004.0
2007-02-23 13:16:00,1.62569,1.62584,1.62564,1.62578,313800003.0
2007-02-23 13:17:00,1.62578,1.62578,1.6253,1.62557,311299997.0
2007-02-23 13:18:00,1.62564,1.62581,1.6255,1.62557,424800002.0
2007-02-23 13:19:00,1.62558,1.62579,1.62558,1.62579,174000001.0
2007-02-23 13:20:00,1.62572,1.62583,1.6257,1.62574,346400002.0
2007-02-23 13:21:00,1.62572,1.62578,1.62557,1.62564,112900000.0
2007-02-23 13:22:00,1.62568,1.62576,1.62555,1.6256,253400001.0
2007-02-23 13:23:00,1.62572,1.62572,1.62542,1.62542,276500005.0
2007-02-23 13:24:00,1.62554,1.6258,1.62554,1.62575,332799999.0
2007-02-23 13:25:00,1.62568,1.62575,1.62547,1.62575,384099997.0
2007-02-23 13:26:00,1.62573,1.62589,1.62556,1.62556,237399998.0
2007-02-23 13:27:00,1.62572,1.62583,1.62559,1.62565,289500000.0
2007-02-23 13:28:00,1.62565,1.62582,1.62552,1.62575,246000005.0
2007-02-23 13:29:00,1.62561,1.62585,1.62561,1.62583,199599999.0
2007-02-23 13:30:00,1.6258,1.62585,1.62567,1.62578,327400003.0
2007-02-23 13:31:00,1.62583,1.62585,1.62568,1.62571,320200003.0
2007-02-23 13:32:00,1.62571,1.62587,1.62571,1.6258,193000001.0
2007-02-23 13:33:00,1.62577,1.62585,1.62565,1.6257,177299999.0
2007-02-23 13:34:00,1.62573,1.62583,1.62556,1.6257,273800001.0
2007-02-23 13:35:00,1.62563,1.62584,1.62558,1.6257,329900004.0
2007-02-23 13:36:00,1.62569,1.62581,1.62558,1.62561,130399999.0
2007-02-23 13:37:00,1.62575,1.62591,1.62575,1.62588,250999997.0
2007-02-23 13:38:00,1.62582,1.62591,1.62565,1.6258,320499997.0
2007-02-23 13:39:00,1.62577,1.62581,1.62565,1.62568,241200002.0
2007-02-23 13:40:00,1.6258,1.6258,1.62557,1.62563,230200003.0
2007-02-23 13:41:00,1.62572,1.62583,1.62561,1.62567,237000001.0
2007-02-23 13:42:00,1.62562,1.62582,1.62562,1.62582,137500001.0
2007-02-23 13:43:00,1.62574,1.62582,1.62557,1.62568,217299996.0
2007-02-23 13:44:00,1.6258,1.6258,1.6256,1.62569,276200007.0
2007-02-23 13:45:00,1.62574,1.62583,1.62564,1.6257,85400002.0
2007-02-23 13:46:00,1.62588,1.62595,1.62576,1.62593,268700003.0
2007-02-23 13:47:00,1.62588,1.62588,1.62556,1.62556,219800001.0
2007-02-23 13:48:00,1.62581,1.62581,1.62549,1.6256,391800004.0
2007-02-23 13:49:00,1.62574,1.62582,1.62557,1.62564,88200000.0
2007-02-23 13:50:00,1.6257,1.62575,1.62553,1.62561,202200004.0
2007-02-23 13:51:00,1.62555,1.62579,1.62553,1.6257,400899997.0
2007-02-23 13:52:00,1.62565,1.62577,1.62565,1.62573,91099998.0
2007-02-23 13:53:00,1.62567,1.62574,1.62558,1.62573,198500004.0
2007-02-23 13:54:00,1.62583,1.62583,1.62557,1.6257,276399997.0
2007-02-23 13:55:00,1.62575,1.62575,1.62555,1.6256,430799999.0
2007-02-23 13:56:00,1.62567,1.62575,1.62551,1.62575,317599996.0
2007-02-23 13:57:00,1.6257,1.62577,1.62561,1.62561,351000001.0
2007-02-23 13:58:00,1.6256,1.62577,1.62555,1.62577,316400002.0
2007-02-23 13:59:00,1.62562,1.62584,1.62562,1.62579,212500002.0
2007-02-23 14:00:00,1.62579,1.62579,1.62567,1.62567,135799999.0
2007-02-23 14:01:00,1.62557,1.62583,1.62557,1.62574,403399998.0
2007-02-23 14:02:00,1.62587,1.62607,1.62585,1.62593,504500005.0
2007-02-23 14:03:00,1.62551,1.62595,1.62551,1.6259,115100002.0
2007-02-23 14:04:00,1.62585,1.62595,1.62575,1.6259,296500001.0
2007-02-23 14:05:00,1.62585,1.62591,1.62585,1.62589,16700000.0
2007-02-23 14:06:00,1.62595,1.62595,1.62569,1.62582,288900004.0
2007-02-23 14:07:00,1.62587,1.62587,1.62561,1.6257,359200008.0
2007-02-23 14:08:00,1.62568,1.62595,1.62565,1.62588,404900003.0
2007-02-23 14:09:00,1.62572,1.62595,1.6257,1.62586,330400000.0
2007-02-23 14:10:00,1.62573,1.62586,1.62565,1.62578,306999996.0
2007-02-23 14:11:00,1.62566,1.62582,1.62563,1.62573,231900001.0
2007-02-23 14:12:00,1.62567,1.62582,1.62556,1.6256,219300001.0
2007-02-23 14:13:00,1.6258,1.6258,1.6255,1.62572,366800001.0
2007-02-23 14:14:00,1.62573,1.62573,1.62551,1.62553,202500000.0
2007-02-23 14:15:00,1.6256,1.6257,1.6256,1.6257,168500002.0
2007-02-23 14:16:00,1.62573,1.62577,1.62565,1.62565,75900000.0
2007-02-23 14:17:00,1.62585,1.62598,1.62576,1.62583,152699998.0
2007-02-23 14:18:00,1.62586,1.626,1.62576,1.62581,315800002.0
2007-02-23 14:19:00,1.62592,1.62592,1.62571,1.62577,285400002.0
2007-02-23 14:20:00,1.62589,1.62595,1.62568,1.62589,301300002.0
2007-02-23 14:21:00,1.62588,1.62603,1.62577,1.62589,306100005.0
2007-02-23 14:22:00,1.62581,1.62597,1.62574,1.6259,374800002.0
2007-02-23 14:23:00,1.62598,1.62603,1.62577,1.62577,373800004.0
2007-02-23 14:24:00,1.62581,1.62597,1.62576,1.6258,426300002.0
2007-02-23 14:25:00,1.6259,1.62595,1.6259,1.62595,73500000.0
2007-02-23 14:26:00,1.62587,1.62597,1.62563,1.62584,137499999.0
2007-02-23 14:27:00,1.62586,1.62611,1.62564,1.62611,255300002.0
2007-02-23 14:28:00,1.62605,1.62616,1.6259,1.62602,382800001.0
2007-02-23 14:29:00,1.62603,1.62616,1.62587,1.626,342400003.0
2007-02-23 14:30:00,1.626,1.62614,1.62585,1.62597,347800000.0
2007-02-23 14:31:00,1.62587,1.62606,1.62582,1.62586,257499998.0
2007-02-23 14:32:00,1.62597,1.62608,1.62584,1.62603,256800000.0
2007-02-23 14:33:00,1.62602,1.62614,1.62594,1.62602,326599997.0
2007-02-23 14:34:00,1.62588,1.62603,1.62575,1.62579,182100000.0
2007-02-23 14:35:00,1.62598,1.626,1.62567,1.62567,412399999.0
2007-02-23 14:36:00,1.62586,1.62608,1.62585,1.62603,371800003.0
2007-02-23 14:37:00,1.62605,1.62605,1.62589,1.6259,330899999.0
2007-02-23 14:38:00,1.62594,1.62605,1.62592,1.626,155000002.0
2007-02-23 14:39:00,1.62607,1.6261,1.62592,1.62598,242999998.0
2007-02-23 14:40:00,1.62617,1.62617,1.62597,1.62597,44800000.0
2007-02-23 14:41:00,1.62608,1.62615,1.62598,1.62608,123799995.0
2007-02-23 14:42:00,1.6261,1.62615,1.62587,1.6261,419099999.0
2007-02-23 14:43:00,1.62597,1.62612,1.62586,1.62609,350300001.0
2007-02-23 14:44:00,1.62587,1.62587,1.62568,1.62568,238699998.0
2007-02-23 14:45:00,1.62591,1.62608,1.62591,1.62608,236400003.0
2007-02-23 14:46:00,1.62615,1.62619,1.62606,1.62614,132599998.0
2007-02-23 14:47:00,1.62605,1.62624,1.62604,1.62624,255700003.0
2007-02-23 14:48:00,1.62611,1.62619,1.62599,1.62611,42400000.0
2007-02-23 14:49:00,1.62601,1.62616,1.62595,1.62615,332700005.0
2007-02-23 14:50:00,1.62611,1.62623,1.62599,1.62617,331100004.0
2007-02-23 14:51:00,1.6261,1.6261,1.6258,1.62595,240900001.0
2007-02-23 14:52:00,1.62611,1.62614,1.62598,1.62602,223800002.0
2007-02-23 14:53:00,1.62612,1.62623,1.62594,1.62594,154899999.0
2007-02-23 14:54:00,1.62612,1.62612,1.62591,1.62602,271400001.0
2007-02-23 14:55:00,1.62593,1.626,1.62579,1.62579,77100001.0
2007-02-23 14:56:00,1.62594,1.62601,1.62587,1.626,241500002.0
2007-02-23 14:57:00,1.62588,1.62603,1.62586,1.626,312899997.0
2007-02-23 14:58:00,1.62595,1.62608,1.62592,1.62592,152100002.0
2007-02-23 14:59:00,1.62598,1.62608,1.62586,1.62602,488899995.0
2007-02-23 15:00:00,1.62606,1.62616,1.62599,1.62612,209700002.0
2007-02-23 15:01:00,1.6262,1.62627,1.62602,1.62602,357299998.0
2007-02-23 15:02:00,1.62629,1.62629,1.62607,1.62607,156499999.0
2007-02-23 15:03:00,1.62612,1.6262,1.626,1.626,515100000.0
2007-02-23 15:04:00,1.62618,1.62631,1.62605,1.62609,310900000.0
2007-02-23 15:05:00,1.62604,1.62625,1.62591,1.6261,366700000.0
2007-02-23 15:06:00,1.62607,1.62632,1.62607,1.62612,565600001.0
2007-02-23 15:07:00,1.62599,1.62619,1.62599,1.62608,247300003.0
2007-02-23 15:08:00,1.62612,1.62631,1.62589,1.62589,205100000.0
2007-02-23 15:09:00,1.62613,1.62613,1.62591,1.62591,57500000.0
2007-02-23 15:10:00,1.62596,1.6261,1.62581,1.62598,269299996.0
2007-02-23 15:11:00,1.6261,1.62618,1.62602,1.62607,321100000.0
2007-02-23 15:12:00,1.62614,1.62615,1.62599,1.62607,134100001.0
2007-02-23 15:13:00,1.62601,1.62613,1.6259,1.62601,364300010.0
2007-02-23 15:14:00,1.62603,1.62618,1.62592,1.62601,253200002.0
2007-02-23 15:15:00,1.62603,1.62622,1.62592,1.62607,411399999.0
2007-02-23 15:16:00,1.62593,1.62606,1.62587,1.626,266300004.0
2007-02-23 15:17:00,1.62611,1.62611,1.62592,1.626,167300002.0
2007-02-23 15:18:00,1.62602,1.62609,1.62573,1.62587,363400002.0
2007-02-23 15:19:00,1.62595,1.62603,1.6258,1.62598,165299999.0
2007-02-23 15:20:00,1.62592,1.62611,1.6259,1.62607,301300004.0
2007-02-23 15:21:00,1.62584,1.6261,1.62584,1.62603,247999998.0
2007-02-23 15:22:00,1.626,1.62607,1.62582,1.62582,215600002.0
2007-02-23 15:23:00,1.62581,1.62603,1.62577,1.62597,288399997.0
2007-02-23 15:24:00,1.62595,1.62607,1.62591,1.62601,155399998.0
2007-02-23 15:25:00,1.62605,1.62605,1.62583,1.62584,183400000.0
2007-02-23 15:26:00,1.62601,1.62603,1.62589,1.62599,236400002.0
2007-02-23 15:27:00,1.62603,1.62603,1.62587,1.62587,176799997.0
2007-02-23 15:28:00,1.62587,1.62592,1.62573,1.62581,369400001.0
2007-02-23 15:29:00,1.62591,1.62619,1.6258,1.62609,375599998.0
2007-02-23 15:30:00,1.62587,1.6261,1.62577,1.6261,154900002.0
2007-02-23 15:31:00,1.62607,1.62612,1.62583,1.62612,318000003.0
2007-02-23 15:32:00,1.62606,1.62614,1.62589,1.626,264200000.0
2007-02-23 15:33:00,1.62614,1.62614,1.62587,1.62595,218700000.0
2007-02-23 15:34:00,1.62597,1.62602,1.62572,1.62572,128200002.0
2007-02-23 15:35:00,1.62604,1.62614,1.62592,1.62596,221099999.0
2007-02-23 15:36:00,1.62587,1.62604,1.62587,1.626,181099997.0
2007-02-23 15:37:00,1.626,1.62604,1.62585,1.62585,208300003.0
2007-02-23 15:38:00,1.626,1.62618,1.62597,1.62607,199000004.0
2007-02-23 15:39:00,1.62605,1.62607,1.62591,1.62602,153099999.0
2007-02-23 15:40:00,1.62587,1.62605,1.62587,1.62605,25600000.0
2007-02-23 15:41:00,1.62608,1.62608,1.62586,1.626,293399999.0
2007-02-23 15:42:00,1.62576,1.62591,1.62576,1.62591,58500001.0
2007-02-23 15:43:00,1.62583,1.62599,1.62582,1.62599,113300002.0
2007-02-23 15:44:00,1.62593,1.62593,1.62579,1.62583,261700003.0
2007-02-23 15:45:00,1.6258,1.62593,1.62572,1.62573,342000005.0
2007-02-23 15:46:00,1.62577,1.62588,1.6256,1.62573,338599998.0
2007-02-23 15:47:00,1.62593,1.62594,1.62572,1.62573,273300000.0
2007-02-23 15:48:00,1.6257,1.62581,1.62556,1.62565,428799996.0
2007-02-23 15:49:00,1.62553,1.62583,1.62553,1.62583,323599997.0
2007-02-23 15:50:00,1.62565,1.62578,1.62554,1.62578,270200003.0
2007-02-23 15:51:00,1.62577,1.62577,1.6255,1.6255,262000000.0
2007-02-23 15:52:00,1.6257,1.62578,1.62562,1.62563,274799996.0
2007-02-23 15:53:00,1.62571,1.6258,1.62554,1.62571,269500003.0
2007-02-23 15:54:00,1.6257,1.62576,1.62551,1.62568,410599998.0
2007-02-23 15:55:00,1.62565,1.62577,1.62557,1.62559,270999998.0
2007-02-23 15:56:00,1.62553,1.62571,1.62541,1.62558,359100001.0
2007-02-23 15:57:00,1.6256,1.62565,1.62544,1.62565,274100000.0
2007-02-23 15:58:00,1.62563,1.62563,1.6254,1.6254,281700004.0
2007-02-23 15:59:00,1.62544,1.62556,1.62526,1.6253,108699999.0
2007-02-23 16:00:00,1.62529,1.62541,1.62523,1.62532,94200001.0
2007-02-23 16:01:00,1.62522,1.62559,1.62522,1.62544,320800000.0
2007-02-23 16:02:00,1.62547,1.62549,1.6252,1.62526,282800003.0
2007-02-23 16:03:00,1.62538,1.62546,1.62513,1.6254,502100003.0
2007-02-23 16:04:00,1.62547,1.62547,1.62531,1.62545,304100002.0
2007-02-23 16:05:00,1.62536,1.62536,1.62503,1.62506,223099997.0
2007-02-23 16:06:00,1.62512,1.62529,1.62499,1.62517,273999997.0
2007-02-23 16:07:00,1.62511,1.62538,1.62511,1.62525,376300004.0
2007-02-23 16:08:00,1.62515,1.62531,1.6251,1.62525,308200003.0
2007-02-23 16:09:00,1.62527,1.62531,1.62511,1.62513,483600003.0
2007-02-23 16:10:00,1.62531,1.62543,1.62515,1.62543,334599996.0
2007-02-23 16:11:00,1.62534,1.6255,1.62522,1.62535,269300000.0
2007-02-23 16:12:00,1.62537,1.62549,1.62527,1.62545,415600004.0
2007-02-23 16:13:00,1.62513,1.62551,1.62513,1.6254,342100000.0
2007-02-23 16:14:00,1.62536,1.62553,1.62507,1.62531,443399996.0
2007-02-23 16:15:00,1.62492,1.62535,1.62492,1.62524,341100007.0
2007-02-23 16:16:00,1.62513,1.62531,1.62507,1.62525,539899995.0
2007-02-23 16:17:00,1.62514,1.62528,1.62509,1.62528,307699998.0
2007-02-23 16:18:00,1.62523,1.62531,1.62511,1.62523,187599999.0
2007-02-23 16:19:00,1.62517,1.62524,1.62495,1.62499,336700003.0
2007-02-23 16:20:00,1.62512,1.62543,1.62509,1.62534,265799997.0
2007-02-23 16:21:00,1.62534,1.62534,1.62512,1.62518,134099998.0
2007-02-23 16:22:00,1.62508,1.6253,1.62508,1.62511,325900004.0
2007-02-23 16:23:00,1.62535,1.62549,1.62532,1.62537,274299999.0
2007-02-23 16:24:00,1.62522,1.62547,1.62522,1.6254,467000003.0
2007-02-23 16:25:00,1.62543,1.62559,1.62533,1.62544,280099999.0
2007-02-23 16:26:00,1.62555,1.62555,1.62519,1.62526,224500000.0
2007-02-23 16:27:00,1.62536,1.62553,1.62524,1.62532,278899998.0
2007-02-23 16:28:00,1.6252,1.62537,1.62512,1.6252,147300000.0
2007-02-23 16:29:00,1.62518,1.62527,1.62505,1.62522,314100001.0
2007-02-23 16:30:00,1.62512,1.62532,1.62496,1.62519,212599993.0
2007-02-23 16:31:00,1.62514,1.62516,1.62486,1.62495,309599999.0
2007-02-23 16:32:00,1.62498,1.62507,1.62494,1.62494,144599999.0
2007-02-23 16:33:00,1.62497,1.62505,1.62484,1.6249,159200000.0
2007-02-23 16:34:00,1.62479,1.62491,1.62472,1.62484,272400004.0
2007-02-23 16:35:00,1.62493,1.62495,1.62475,1.62487,338299998.0
2007-02-23 16:36:00,1.62484,1.62492,1.6246,1.6246,140599998.0
2007-02-23 16:37:00,1.62451,1.62451,1.62376,1.62377,235700001.0
2007-02-23 16:38:00,1.62344,1.62368,1.62332,1.6235,302699999.0
2007-02-23 16:39:00,1.62341,1.62369,1.62341,1.62352,354500004.0
2007-02-23 16:40:00,1.6236,1.62379,1.62348,1.62376,231700000.0
2007-02-23 16:41:00,1.62375,1.624,1.62375,1.62399,291700001.0
2007-02-23 16:42:00,1.62388,1.62419,1.62388,1.62402,410700003.0
2007-02-23 16:43:00,1.62397,1.62409,1.62369,1.62388,368200003.0
2007-02-23 16:44:00,1.62384,1.62384,1.62361,1.62384,363299995.0
2007-02-23 16:45:00,1.62381,1.62385,1.62361,1.62373,243099999.0
2007-02-23 16:46:00,1.6239,1.62393,1.62366,1.62384,325000001.0
2007-02-23 16:47:00,1.62381,1.62399,1.62375,1.62399,315100002.0
2007-02-23 16:48:00,1.62401,1.62401,1.6238,1.62381,280400001.0
2007-02-23 16:49:00,1.62391,1.62399,1.62382,1.62393,324000001.0
2007-02-23 16:50:00,1.62351,1.62376,1.62315,1.62315,229099999.0
2007-02-23 16:51:00,1.62292,1.62331,1.62292,1.62322,279399999.0
2007-02-23 16:52:00,1.62333,1.62348,1.62328,1.62345,386600004.0
2007-02-23 16:53:00,1.62338,1.62355,1.62337,1.62355,299600005.0
2007-02-23 16:54:00,1.62312,1.62338,1.62292,1.62312,437900003.0
2007-02-23 16:55:00,1.62311,1.62314,1.62289,1.62298,323500004.0
2007-02-23 16:56:00,1.62288,1.62313,1.62288,1.62308,409600001.0
2007-02-23 16:57:00,1.62296,1.62318,1.62291,1.62318,208600002.0
2007-02-23 16:58:00,1.62312,1.62312,1.62281,1.62281,283400003.0
2007-02-23 16:59:00,1.62301,1.62369,1.62293,1.62355,181800004.0
2007-02-23 17:00:00,1.62368,1.62386,1.62363,1.62383,242200004.0
2007-02-23 17:01:00,1.62375,1.62375,1.62342,1.62358,342500002.0
2007-02-23 17:02:00,1.62362,1.6238,1.62347,1.62367,267499999.0
2007-02-23 17:03:00,1.62385,1.62392,1.62363,1.62381,410199998.0
2007-02-23 17:04:00,1.6238,1.62389,1.62361,1.62361,394700000.0
2007-02-23 17:05:00,1.62377,1.62387,1.62369,1.62381,283200001.0
2007-02-23 17:06:00,1.62373,1.62384,1.62362,1.62362,132599999.0
2007-02-23 17:07:00,1.62349,1.62359,1.62329,1.6234,296599998.0
2007-02-23 17:08:00,1.62342,1.62361,1.62326,1.62352,404199997.0
2007-02-23 17:09:00,1.62346,1.62363,1.62346,1.62357,276400000.0
2007-02-23 17:10:00,1.62352,1.62361,1.62332,1.62332,99100000.0
2007-02-23 17:11:00,1.62332,1.6235,1.6233,1.6233,370700001.0
2007-02-23 17:12:00,1.6235,1.6235,1.62329,1.6234,249199999.0
2007-02-23 17:13:00,1.6233,1.62339,1.62304,1.62313,397800003.0
2007-02-23 17:14:00,1.62328,1.62328,1.62311,1.62321,249199995.0
2007-02-23 17:15:00,1.62328,1.62328,1.62299,1.6231,295699999.0
2007-02-23 17:16:00,1.62299,1.62324,1.62294,1.62315,340500001.0
2007-02-23 17:17:00,1.62303,1.62303,1.62267,1.62279,214400000.0
2007-02-23 17:18:00,1.62256,1.62285,1.62256,1.62258,315599999.0
2007-02-23 17:19:00,1.62274,1.62274,1.62223,1.62231,396799996.0
2007-02-23 17:20:00,1.62232,1.62232,1.62207,1.62209,343600002.0
2007-02-23 17:21:00,1.62209,1.6224,1.62209,1.6224,161899998.0
2007-02-23 17:22:00,1.62226,1.62227,1.62199,1.62199,236300003.0
2007-02-23 17:23:00,1.62191,1.62204,1.62159,1.62159,202700000.0
2007-02-23 17:24:00,1.62155,1.62166,1.62139,1.62139,225000000.0
2007-02-23 17:25:00,1.62142,1.6216,1.62132,1.6216,86399999.0
2007-02-23 17:26:00,1.62174,1.6219,1.62152,1.62186,407699998.0
2007-02-23 17:27:00,1.62195,1.62205,1.62137,1.62141,317200000.0
2007-02-23 17:28:00,1.62108,1.62131,1.62105,1.62108,269100001.0
2007-02-23 17:29:00,1.6213,1.62145,1.62116,1.62145,271000006.0
2007-02-23 17:30:00,1.62125,1.6215,1.62125,1.6213,335100003.0
2007-02-23 17:31:00,1.62135,1.62167,1.6213,1.62144,353499999.0
2007-02-23 17:32:00,1.6214,1.62176,1.6214,1.62176,283699997.0
2007-02-23 17:33:00,1.62192,1.62212,1.62192,1.62196,148900000.0
2007-02-23 17:34:00,1.6221,1.62229,1.62202,1.62219,86300000.0
2007-02-23 17:35:00,1.62242,1.62255,1.62223,1.62232,275800001.0
2007-02-23 17:36:00,1.62208,1.62242,1.62208,1.62226,442200003.0
2007-02-23 17:37:00,1.62212,1.62236,1.62212,1.62232,307300005.0
2007-02-23 17:38:00,1.62223,1.62228,1.62204,1.62228,115100002.0
2007-02-23 17:39:00,1.62215,1.62235,1.6221,1.62225,355500002.0
2007-02-23 17:40:00,1.62224,1.6224,1.6221,1.62217,274199999.0
2007-02-23 17:41:00,1.62219,1.62219,1.62185,1.62185,263000002.0
2007-02-23 17:42:00,1.62191,1.622,1.62177,1.62181,281599999.0
2007-02-23 17:43:00,1.62176,1.62195,1.62153,1.62173,244800002.0
2007-02-23 17:44:00,1.62149,1.62182,1.62142,1.62142,263200002.0
2007-02-23 17:45:00,1.62128,1.62157,1.62127,1.62157,328400005.0
2007-02-23 17:46:00,1.62156,1.62156,1.62139,1.6214,283500003.0
2007-02-23 17:47:00,1.62147,1.62153,1.62139,1.62146,108400002.0
2007-02-23 17:48:00,1.62141,1.62156,1.62138,1.6215,271600006.0
2007-02-23 17:49:00,1.62162,1.6218,1.62153,1.62171,403300001.0
2007-02-23 17:50:00,1.62165,1.62165,1.62144,1.62156,132900003.0
2007-02-23 17:51:00,1.62159,1.62187,1.62147,1.62175,161199999.0
2007-02-23 17:52:00,1.62205,1.6223,1.622,1.62222,184899999.0
2007-02-23 17:53:00,1.62216,1.62244,1.62214,1.62228,305999998.0
2007-02-23 17:54:00,1.62233,1.62243,1.62221,1.62224,273000000.0
2007-02-23 17:55:00,1.6223,1.6223,1.62208,1.6221,116599999.0
2007-02-23 17:56:00,1.622,1.62218,1.62194,1.62207,189099997.0
2007-02-23 17:57:00,1.62206,1.6222,1.622,1.62214,185300001.0
2007-02-23 17:58:00,1.6221,1.62243,1.62194,1.6223,237899999.0
2007-02-23 17:59:00,1.62247,1.62265,1.6224,1.62245,220799999.0
2007-02-23 18:00:00,1.62256,1.62277,1.62256,1.62275,355000003.0
2007-02-23 18:01:00,1.6232,1.6232,1.6231,1.6232,1778800005.0
2007-02-23 18:02:00,1.6231,1.6231,1.623,1.6231,1778800005.0
2007-02-23 18:03:00,1.623,1.6231,1.623,1.623,1778800005.0
2007-02-23 18:04:00,1.6229,1.623,1.6229,1.623,1778800005.0
2007-02-23 18:05:00,1.6229,1.623,1.6229,1.623,1778800005.0
2007-02-23 18:06:00,1.6229,1.623,1.6228,1.6229,1778800005.0
2007-02-23 18:07:00,1.6227,1.6227,1.6227,1.6227,1778800005.0
2007-02-23 18:08:00,1.6226,1.6227,1.6225,1.6227,1778800005.0
2007-02-23 18:09:00,1.62254,1.6226,1.62225,1.62248,1778800005.0
2007-02-23 18:10:00,1.6225,1.6225,1.6225,1.6225,1497300009.0
2007-02-23 18:11:00,1.62259,1.62266,1.62234,1.62249,1497300009.0
2007-02-23 18:12:00,1.62263,1.62271,1.62249,1.62249,1587300004.0
2007-02-23 18:13:00,1.62263,1.62291,1.62261,1.62275,1387600002.0
2007-02-23 18:15:00,1.62322,1.62324,1.62296,1.62313,886499996.0
2007-02-23 18:16:00,1.6226,1.6226,1.6226,1.6226,1894700005.0
2007-02-23 18:17:00,1.62287,1.623,1.6227,1.62288,1894700005.0
2007-02-23 18:18:00,1.62261,1.62287,1.62249,1.62262,830799997.0
2007-02-23 18:19:00,1.6226,1.6226,1.62215,1.62237,1922500003.0
2007-02-23 18:21:00,1.62263,1.62263,1.62235,1.62235,697399999.0
2007-02-23 18:22:00,1.62239,1.62256,1.62239,1.62248,730799999.0
2007-02-23 18:24:00,1.6225,1.6225,1.6225,1.6225,1240400004.0
2007-02-23 18:26:00,1.6224,1.6224,1.6223,1.6223,1240400004.0
2007-02-23 18:27:00,1.62263,1.62268,1.62231,1.62234,1240400004.0
2007-02-23 18:28:00,1.6224,1.6224,1.6223,1.6223,1711400007.0
2007-02-23 18:29:00,1.62258,1.62259,1.62235,1.62236,1711400007.0
2007-02-23 18:30:00,1.62239,1.62258,1.62229,1.62242,1101500001.0
2007-02-23 18:31:00,1.62252,1.62269,1.62241,1.6226,1313200005.0
2007-02-23 18:32:00,1.62263,1.62276,1.62244,1.62244,1474500010.0
2007-02-23 18:33:00,1.6226,1.6226,1.6225,1.6226,1489799993.0
2007-02-23 18:36:00,1.62264,1.62272,1.62244,1.6226,1489799993.0
2007-02-23 18:37:00,1.6225,1.6225,1.6225,1.6225,1539900006.0
2007-02-23 18:38:00,1.6227,1.62272,1.6224,1.62249,1539900006.0
2007-02-23 18:39:00,1.62269,1.62278,1.62255,1.62265,1841100004.0
2007-02-23 18:40:00,1.6226,1.6226,1.6226,1.6226,982799995.0
2007-02-23 18:41:00,1.62257,1.62268,1.62245,1.62254,982799995.0
2007-02-23 18:42:00,1.62263,1.62277,1.62248,1.62269,1424800006.0
2007-02-23 18:43:00,1.62262,1.62272,1.62246,1.62263,430500002.0
2007-02-23 18:44:00,1.62258,1.62265,1.62227,1.62246,913099997.0
2007-02-23 18:45:00,1.62272,1.62288,1.62256,1.62268,668700002.0
2007-02-23 18:46:00,1.62275,1.6229,1.62261,1.62278,238999999.0
2007-02-23 18:47:00,1.62281,1.62281,1.62258,1.62265,233500001.0
2007-02-23 18:48:00,1.62273,1.62275,1.62254,1.62254,1410599997.0
2007-02-23 18:49:00,1.62268,1.6227,1.62253,1.62263,357700002.0
2007-02-23 18:50:00,1.62253,1.62266,1.62246,1.6226,596500003.0
2007-02-23 18:51:00,1.62264,1.62285,1.62259,1.62274,1303999999.0
2007-02-23 18:52:00,1.62267,1.62289,1.62267,1.62286,1421900005.0
2007-02-23 18:53:00,1.62261,1.62269,1.62216,1.62228,1076800002.0
2007-02-23 18:54:00,1.6228,1.62288,1.62265,1.62272,778800003.0
2007-02-23 18:55:00,1.6228,1.623,1.6228,1.62285,1596899996.0
2007-02-23 18:56:00,1.62296,1.62304,1.62279,1.62296,1008400006.0
2007-02-23 18:57:00,1.62297,1.62304,1.62286,1.62298,632500004.0
2007-02-23 18:58:00,1.62313,1.62328,1.623,1.62328,1253300004.0
2007-02-23 18:59:00,1.62328,1.62344,1.62315,1.62322,1533799997.0
2007-02-23 19:00:00,1.62306,1.62327,1.62303,1.62314,469700001.0
2007-02-23 19:01:00,1.62316,1.62333,1.62308,1.62321,349700001.0
2007-02-23 19:02:00,1.62311,1.62321,1.62297,1.62304,925500002.0
2007-02-23 19:03:00,1.62313,1.62313,1.62297,1.62297,505599995.0
2007-02-23 19:04:00,1.62293,1.62303,1.62291,1.62301,212399998.0
2007-02-23 19:05:00,1.62298,1.62307,1.62283,1.62295,1110999998.0
2007-02-23 19:06:00,1.6228,1.62299,1.62275,1.62288,1684000008.0
2007-02-23 19:07:00,1.62273,1.62297,1.62257,1.62268,731400000.0
2007-02-23 19:08:00,1.6226,1.62278,1.62256,1.62266,1612299994.0
2007-02-23 19:09:00,1.62263,1.62273,1.62241,1.62248,1508600003.0
2007-02-23 19:10:00,1.62255,1.62266,1.62242,1.62261,1066800000.0
2007-02-23 19:11:00,1.62256,1.62264,1.62243,1.62256,1434500011.0
2007-02-23 19:12:00,1.62257,1.6226,1.62243,1.62249,840700001.0
2007-02-23 19:13:00,1.6225,1.62269,1.62244,1.62269,618599999.0
2007-02-23 19:14:00,1.6225,1.62265,1.62249,1.62265,272200001.0
2007-02-23 19:15:00,1.6226,1.62268,1.62252,1.62256,1278300003.0
2007-02-23 19:16:00,1.62256,1.62263,1.62244,1.62256,596200005.0
2007-02-23 19:17:00,1.62257,1.62265,1.6224,1.62255,667600001.0
2007-02-23 19:18:00,1.62253,1.62262,1.6224,1.62256,648599997.0
2007-02-23 19:19:00,1.62246,1.62268,1.62245,1.62263,1196500011.0
2007-02-23 19:20:00,1.62256,1.62263,1.62232,1.62259,968000008.0
2007-02-23 19:21:00,1.62247,1.62265,1.62247,1.6226,1095600002.0
2007-02-23 19:22:00,1.62264,1.62264,1.62244,1.62249,336000005.0
2007-02-23 19:23:00,1.62248,1.62259,1.62238,1.62253,861700003.0
2007-02-23 19:24:00,1.62244,1.62265,1.62242,1.62265,575200004.0
2007-02-23 19:25:00,1.62254,1.62265,1.62246,1.62257,1010500008.0
2007-02-23 19:26:00,1.62246,1.62253,1.62227,1.62236,945900005.0
2007-02-23 19:27:00,1.62228,1.62251,1.62224,1.62235,1228400008.0
2007-02-23 19:28:00,1.62223,1.62247,1.62221,1.62231,400000000.0
2007-02-23 19:29:00,1.62221,1.62248,1.62217,1.62232,900800000.0
2007-02-23 19:30:00,1.6223,1.6223,1.6222,1.6222,1275900009.0
2007-02-23 19:31:00,1.62248,1.6226,1.62229,1.62233,1275900009.0
2007-02-23 19:32:00,1.62244,1.62256,1.62232,1.62237,709500004.0
2007-02-23 19:33:00,1.62248,1.62262,1.62236,1.62239,1003700015.0
2007-02-23 19:34:00,1.62255,1.62266,1.62239,1.6225,1906199992.0
2007-02-23 19:35:00,1.62245,1.62265,1.6223,1.62265,891500007.0
2007-02-23 19:36:00,1.62255,1.62263,1.62229,1.62249,686500003.0
2007-02-23 19:37:00,1.62254,1.6226,1.62242,1.6225,347600004.0
2007-02-23 19:38:00,1.62248,1.6226,1.62239,1.62252,684900001.0
2007-02-23 19:39:00,1.62241,1.62263,1.62239,1.62254,1213600012.0
2007-02-23 19:40:00,1.6226,1.6226,1.62244,1.62245,568300006.0
2007-02-23 19:41:00,1.62253,1.62268,1.62253,1.62268,432699999.0
2007-02-23 19:42:00,1.62258,1.62265,1.62234,1.62251,747399999.0
2007-02-23 19:43:00,1.62244,1.62247,1.62232,1.62232,297999998.0
2007-02-23 19:44:00,1.62243,1.62243,1.62222,1.62227,821000002.0
2007-02-23 19:45:00,1.62232,1.6225,1.62228,1.6225,268199998.0
2007-02-23 19:46:00,1.6224,1.6225,1.62225,1.6224,679299999.0
2007-02-23 19:47:00,1.62195,1.62235,1.6219,1.62233,391500003.0
2007-02-23 19:48:00,1.62241,1.6225,1.6224,1.62247,619700005.0
2007-02-23 19:49:00,1.62245,1.62245,1.62226,1.62239,1413600004.0
2007-02-23 19:50:00,1.62225,1.62245,1.62225,1.62245,212399998.0
2007-02-23 19:51:00,1.62243,1.62245,1.62234,1.6224,477700001.0
2007-02-23 19:52:00,1.62243,1.62243,1.62225,1.62236,366900002.0
2007-02-23 19:53:00,1.62244,1.62244,1.62214,1.62222,527300008.0
2007-02-23 19:54:00,1.62236,1.62251,1.62228,1.62236,404400004.0
2007-02-23 19:55:00,1.62242,1.62252,1.62229,1.62229,492400005.0
2007-02-23 19:56:00,1.62238,1.62246,1.62225,1.62226,1329600005.0
2007-02-23 19:57:00,1.62222,1.62236,1.62215,1.62229,1477300004.0
2007-02-23 19:58:00,1.62216,1.62238,1.62213,1.62225,1501100002.0
2007-02-23 19:59:00,1.62226,1.62234,1.62215,1.62219,1176600004.0
2007-02-23 20:00:00,1.62233,1.62233,1.62215,1.62215,706300004.0
2007-02-23 20:01:00,1.6223,1.62235,1.62208,1.62218,704800009.0
2007-02-23 20:02:00,1.62215,1.62237,1.62215,1.62234,618400007.0
2007-02-23 20:03:00,1.6223,1.62235,1.6222,1.62228,250800002.0
2007-02-23 20:04:00,1.62219,1.62226,1.62205,1.62217,159800001.0
2007-02-23 20:05:00,1.62227,1.62238,1.62222,1.62237,374800003.0
2007-02-23 20:06:00,1.6224,1.62241,1.6223,1.6223,334099997.0
2007-02-23 20:07:00,1.62245,1.62245,1.6223,1.6223,197999999.0
2007-02-23 20:08:00,1.62245,1.62245,1.62226,1.6223,1323699998.0
2007-02-23 20:09:00,1.6223,1.62246,1.62228,1.6224,213000000.0
2007-02-23 20:10:00,1.6223,1.6224,1.62226,1.62238,356899994.0
2007-02-23 20:11:00,1.62194,1.62238,1.62182,1.62194,956499996.0
2007-02-23 20:12:00,1.62224,1.62245,1.62224,1.62237,398600001.0
2007-02-23 20:13:00,1.62224,1.62248,1.62224,1.62239,1818500003.0
2007-02-23 20:14:00,1.6224,1.62245,1.62221,1.62228,579899997.0
2007-02-23 20:15:00,1.6223,1.62238,1.62219,1.62228,1179599996.0
2007-02-23 20:16:00,1.62233,1.62245,1.62222,1.62224,1871300006.0
2007-02-23 20:17:00,1.62229,1.62235,1.62218,1.62234,374000002.0
2007-02-23 20:18:00,1.6219,1.62228,1.6219,1.62208,509500000.0
2007-02-23 20:19:00,1.6235,1.6235,1.6233,1.6235,627100000.0
2007-02-23 20:20:00,1.6237,1.6237,1.6235,1.6235,627100000.0
2007-02-23 20:21:00,1.62224,1.62247,1.62215,1.62246,627100000.0
2007-02-23 20:22:00,1.62231,1.62248,1.62231,1.62237,729700006.0
2007-02-23 20:23:00,1.62226,1.62242,1.62216,1.62219,1247999995.0
2007-02-23 20:24:00,1.62231,1.62246,1.62222,1.62233,509600002.0
2007-02-23 20:25:00,1.62231,1.62244,1.62215,1.62233,961899995.0
2007-02-23 20:26:00,1.62243,1.62243,1.62228,1.62228,355100000.0
2007-02-23 20:27:00,1.62235,1.62235,1.62219,1.62229,547600000.0
2007-02-23 20:28:00,1.6231,1.6233,1.6231,1.6231,2002700003.0
2007-02-23 20:29:00,1.6224,1.62252,1.6221,1.6221,2002700003.0
2007-02-23 20:30:00,1.6234,1.6235,1.6234,1.6235,546900004.0
2007-02-23 20:31:00,1.6237,1.6237,1.6235,1.6235,546900004.0
2007-02-23 20:32:00,1.6234,1.6235,1.6234,1.6235,546900004.0
2007-02-23 20:33:00,1.62213,1.62233,1.62204,1.62204,546900004.0
2007-02-23 20:34:00,1.62206,1.62229,1.62206,1.62225,375000004.0
2007-02-23 20:35:00,1.6221,1.62228,1.6221,1.62227,685400009.0
2007-02-23 20:36:00,1.62202,1.6223,1.62193,1.6223,624400004.0
2007-02-23 20:37:00,1.6222,1.62231,1.62196,1.6221,1188900005.0
2007-02-23 20:38:00,1.6221,1.62215,1.62194,1.62196,1785300002.0
2007-02-23 20:39:00,1.62207,1.6221,1.62189,1.62189,1188600002.0
2007-02-23 20:40:00,1.62227,1.62229,1.62202,1.62202,1566099999.0
2007-02-23 20:41:00,1.622,1.6222,1.62191,1.62208,504400001.0
2007-02-23 20:42:00,1.62214,1.62218,1.62187,1.62187,340000003.0
2007-02-23 20:43:00,1.62217,1.62235,1.62209,1.6221,652499995.0
2007-02-23 20:44:00,1.62209,1.62241,1.62209,1.62231,1294899997.0
2007-02-23 20:45:00,1.62226,1.62256,1.62226,1.62235,755200004.0
2007-02-23 20:46:00,1.62268,1.62268,1.62239,1.62257,153500002.0
2007-02-23 20:47:00,1.62245,1.62258,1.62228,1.62248,706000003.0
2007-02-23 20:48:00,1.6222,1.62252,1.6222,1.62248,1756300008.0
2007-02-23 20:49:00,1.62233,1.62262,1.62232,1.62252,800500006.0
2007-02-23 20:50:00,1.6225,1.62253,1.62234,1.62241,1539600001.0
2007-02-23 20:51:00,1.62233,1.62244,1.62222,1.62235,437999994.0
2007-02-23 20:52:00,1.62235,1.62235,1.62204,1.62215,1478399997.0
2007-02-23 20:53:00,1.62209,1.62231,1.62204,1.62212,1539500008.0
2007-02-23 20:54:00,1.62208,1.62216,1.62197,1.62199,830300002.0
2007-02-23 20:55:00,1.62213,1.62275,1.62206,1.62258,433200000.0
2007-02-23 21:00:00,1.6233,1.6233,1.6233,1.6233,1502500008.0
2007-02-23 21:01:00,1.6231,1.6231,1.6231,1.6231,1502500008.0
2007-02-23 21:02:00,1.62265,1.62284,1.62261,1.62271,1502500008.0
2007-02-23 21:03:00,1.62264,1.62283,1.62257,1.62271,1222099995.0
2007-02-23 21:04:00,1.6227,1.6227,1.6225,1.6225,207799998.0
2007-02-23 21:05:00,1.62182,1.62262,1.62182,1.62262,938100000.0
2007-02-23 21:06:00,1.62268,1.62305,1.6226,1.62268,446300003.0
2007-02-23 21:07:00,1.62277,1.62289,1.62272,1.62289,295599998.0
2007-02-23 21:08:00,1.62282,1.62297,1.6228,1.62289,324700000.0
2007-02-23 21:09:00,1.6228,1.62319,1.6228,1.62294,573299998.0
2007-02-23 21:10:00,1.62302,1.62309,1.62296,1.623,982300000.0
2007-02-23 21:11:00,1.62307,1.62322,1.62295,1.62312,732199999.0
2007-02-23 21:12:00,1.62324,1.62349,1.62317,1.62339,306800002.0
2007-02-23 21:13:00,1.62338,1.62355,1.62334,1.62354,1004499994.0
2007-02-23 21:14:00,1.62344,1.62348,1.62327,1.6234,831100006.0
2007-02-23 21:15:00,1.62343,1.62343,1.62317,1.62318,706799998.0
2007-02-23 21:16:00,1.62316,1.62351,1.62316,1.62338,557400007.0
2007-02-23 21:17:00,1.62323,1.62353,1.62323,1.62342,1489899999.0
2007-02-23 21:18:00,1.62351,1.62357,1.62329,1.6234,547600000.0
2007-02-23 21:19:00,1.6235,1.62352,1.62323,1.62334,703800010.0
2007-02-23 21:21:00,1.6233,1.6233,1.6233,1.6233,1889600008.0
2007-02-23 21:22:00,1.6232,1.62349,1.62317,1.62336,1889600008.0
2007-02-23 21:23:00,1.6234,1.6235,1.6232,1.62321,1306699989.0
2007-02-23 21:24:00,1.62327,1.62338,1.62316,1.62332,537300001.0
2007-02-23 21:25:00,1.62315,1.62329,1.62284,1.62322,1197000011.0
2007-02-23 21:26:00,1.62326,1.62329,1.62311,1.62318,612700005.0
2007-02-23 21:27:00,1.62333,1.62333,1.62317,1.62324,637200000.0
2007-02-23 21:28:00,1.62322,1.62322,1.62297,1.62297,710000002.0
2007-02-23 21:29:00,1.62307,1.62342,1.62307,1.62342,297500000.0
2007-02-23 21:30:00,1.62345,1.62358,1.62332,1.62332,468999997.0
2007-02-23 21:31:00,1.62337,1.62355,1.62325,1.62343,600999999.0
2007-02-23 21:32:00,1.62353,1.62377,1.62338,1.62338,1876000006.0
2007-02-23 21:33:00,1.62364,1.62371,1.62353,1.62365,370900002.0
2007-02-23 21:34:00,1.62352,1.62373,1.62352,1.6236,1398400004.0
2007-02-23 21:35:00,1.62358,1.62361,1.62342,1.62344,1058899996.0
2007-02-23 21:36:00,1.62341,1.62355,1.62339,1.6234,154100002.0
2007-02-23 21:37:00,1.6235,1.62354,1.62335,1.62336,339400003.0
2007-02-23 21:38:00,1.62336,1.62358,1.62336,1.62357,486400004.0
2007-02-23 21:39:00,1.62351,1.62356,1.62336,1.62337,406800000.0
2007-02-23 21:40:00,1.62351,1.62351,1.62324,1.62326,492899998.0
2007-02-23 21:41:00,1.62334,1.62343,1.62317,1.62323,532300002.0
2007-02-23 21:42:00,1.6233,1.6234,1.62319,1.62319,529000001.0
2007-02-23 21:43:00,1.62322,1.62337,1.62322,1.62332,1336700006.0
2007-02-23 21:44:00,1.62335,1.62337,1.62321,1.62321,1280299998.0
2007-02-23 21:45:00,1.62323,1.62333,1.6231,1.62318,722200004.0
2007-02-23 21:46:00,1.62318,1.62337,1.62317,1.62328,1317699996.0
2007-02-23 21:47:00,1.6233,1.62337,1.62312,1.62313,1329200010.0
2007-02-23 21:48:00,1.62317,1.62328,1.62305,1.62318,387900003.0
2007-02-23 21:49:00,1.62322,1.62322,1.62295,1.62296,979600011.0
2007-02-23 21:50:00,1.62307,1.62315,1.62288,1.62302,263400002.0
2007-02-23 21:51:00,1.62311,1.62331,1.6231,1.62328,776500009.0
2007-02-23 21:52:00,1.62332,1.62332,1.62297,1.623,1693699987.0
2007-02-23 21:53:00,1.62316,1.62316,1.62295,1.62305,401899998.0
2007-02-23 21:54:00,1.62306,1.62313,1.62295,1.62304,323500003.0
2007-02-23 21:55:00,1.623,1.62313,1.62294,1.6231,474099994.0
2007-02-23 21:56:00,1.6231,1.62315,1.62297,1.62315,800799998.0
2007-02-23 21:57:00,1.62301,1.62316,1.623,1.62315,589500004.0
2007-02-23 21:58:00,1.62324,1.62324,1.62301,1.62306,869400003.0
2007-02-23 21:59:00,1.62291,1.62312,1.62291,1.62298,1020600005.0
2007-02-23 22:00:00,1.62303,1.62328,1.62299,1.62316,700299998.0
2007-02-23 22:01:00,1.6232,1.6232,1.62309,1.6231,212499999.0
2007-02-23 22:02:00,1.62306,1.62313,1.62281,1.62281,1255700003.0
2007-02-23 22:03:00,1.62308,1.62338,1.62308,1.62331,512799996.0
2007-02-23 22:04:00,1.62333,1.62333,1.62307,1.6232,684900002.0
2007-02-23 22:05:00,1.6233,1.62332,1.62306,1.62317,448800004.0
2007-02-23 22:06:00,1.62319,1.6233,1.62308,1.62326,490000002.0
2007-02-23 22:07:00,1.62323,1.62325,1.6231,1.62313,237300006.0
2007-02-23 22:08:00,1.62314,1.62327,1.62302,1.62304,527900003.0
2007-02-23 22:09:00,1.62323,1.62335,1.62309,1.62318,308500000.0
2007-02-23 22:10:00,1.62332,1.62341,1.62318,1.6233,226100001.0
2007-02-23 22:11:00,1.62336,1.62342,1.62328,1.6234,224299998.0
2007-02-23 22:12:00,1.62344,1.62344,1.62324,1.62335,704800006.0
2007-02-23 22:13:00,1.62318,1.62338,1.6231,1.6231,244500002.0
2007-02-23 22:14:00,1.62332,1.62344,1.62322,1.6233,351900000.0
2007-02-23 22:15:00,1.62335,1.62348,1.62322,1.62325,639600005.0
2007-02-23 22:16:00,1.62337,1.62344,1.62324,1.62328,245300005.0
2007-02-23 22:17:00,1.62335,1.62344,1.62311,1.6233,296700002.0
2007-02-23 22:18:00,1.62345,1.62351,1.62328,1.62328,211399998.0
2007-02-23 22:19:00,1.62324,1.62348,1.6232,1.62348,361299998.0
2007-02-23 22:20:00,1.62323,1.6234,1.62319,1.62325,310100003.0
2007-02-23 22:21:00,1.62335,1.62338,1.62321,1.62324,314000001.0
2007-02-23 22:22:00,1.62317,1.62337,1.62307,1.62326,874299995.0
2007-02-23 22:23:00,1.62253,1.62321,1.62243,1.62301,388299998.0
2007-02-23 22:24:00,1.62303,1.62318,1.62288,1.62292,286299997.0
2007-02-23 22:25:00,1.62292,1.6232,1.62267,1.62292,753600002.0
2007-02-23 22:26:00,1.62316,1.62331,1.62298,1.62311,665799998.0
2007-02-23 22:27:00,1.62332,1.62342,1.62302,1.62302,273599998.0
2007-02-23 22:28:00,1.62315,1.62342,1.62314,1.62333,595800006.0
2007-02-23 22:29:00,1.6232,1.6234,1.62317,1.6234,757300000.0
2007-02-23 22:30:00,1.62296,1.62346,1.62288,1.62316,760000004.0
2007-02-23 22:31:00,1.62337,1.62339,1.62312,1.62325,284000005.0
2007-02-23 22:32:00,1.62319,1.62334,1.62316,1.62331,296399998.0
2007-02-23 22:33:00,1.62332,1.62344,1.6232,1.62338,198800002.0
2007-02-23 22:34:00,1.62336,1.62344,1.62325,1.62325,467500008.0
2007-02-23 22:35:00,1.62332,1.6234,1.62328,1.6234,241000001.0
2007-02-23 22:36:00,1.62325,1.6234,1.62321,1.62335,852900001.0
2007-02-23 22:37:00,1.62324,1.62343,1.62319,1.62335,461899997.0
2007-02-23 22:38:00,1.62328,1.62328,1.62296,1.62302,260800001.0
2007-02-23 22:39:00,1.6229,1.62315,1.62279,1.62315,700800002.0
2007-02-23 22:40:00,1.623,1.62306,1.62252,1.62263,871199994.0
2007-02-23 22:41:00,1.6226,1.62332,1.6226,1.62315,599700004.0
2007-02-23 22:42:00,1.62302,1.62325,1.62301,1.6232,652599997.0
2007-02-23 22:43:00,1.62317,1.62328,1.62289,1.62318,1299900006.0
2007-02-23 22:44:00,1.62308,1.6232,1.62293,1.62312,308100000.0
2007-02-23 22:45:00,1.62312,1.62312,1.62256,1.62256,125100001.0
2007-02-23 22:46:00,1.62307,1.62312,1.62284,1.62284,173599999.0
2007-02-23 22:47:00,1.623,1.62308,1.62287,1.623,402099996.0
2007-02-23 22:48:00,1.62284,1.62307,1.62278,1.62307,549300001.0
2007-02-23 22:49:00,1.62291,1.62323,1.62268,1.62304,741500013.0
2007-02-23 22:50:00,1.62268,1.62316,1.62257,1.62316,373800005.0
2007-02-23 22:51:00,1.62291,1.62314,1.62289,1.62297,480199999.0
2007-02-23 22:52:00,1.62312,1.62312,1.62274,1.62285,437300009.0
2007-02-23 22:53:00,1.62313,1.62326,1.62304,1.62326,309399999.0
2007-02-23 22:54:00,1.6232,1.62322,1.62291,1.62294,495899999.0
2007-02-23 22:55:00,1.62318,1.62318,1.623,1.623,287000008.0
2007-02-23 22:56:00,1.62307,1.62329,1.62307,1.62329,48000000.0
2007-02-23 22:57:00,1.62312,1.62337,1.62311,1.62323,373600001.0
2007-02-23 22:58:00,1.62316,1.62328,1.623,1.6231,159000001.0
2007-02-23 22:59:00,1.6231,1.62311,1.6227,1.6227,450700002.0
2007-02-23 23:00:00,1.62294,1.62297,1.62251,1.62297,230399999.0
2007-02-23 23:01:00,1.62283,1.62306,1.62259,1.62277,337000002.0
2007-02-23 23:02:00,1.62307,1.62323,1.62307,1.62323,163699998.0
2007-02-23 23:03:00,1.62317,1.62324,1.62267,1.62313,261900000.0
2007-02-23 23:04:00,1.62256,1.62325,1.62251,1.62325,239400002.0
2007-02-23 23:05:00,1.62318,1.62319,1.62296,1.62296,180300002.0
2007-02-23 23:06:00,1.623,1.62322,1.623,1.62317,226600002.0
2007-02-23 23:07:00,1.62312,1.62321,1.62304,1.62306,204000000.0
2007-02-23 23:08:00,1.62309,1.62329,1.62307,1.6232,396100001.0
2007-02-23 23:09:00,1.62324,1.62332,1.62305,1.62324,328200004.0
2007-02-23 23:10:00,1.6231,1.62324,1.62304,1.62308,280199999.0
2007-02-23 23:11:00,1.62316,1.62333,1.62312,1.6232,261000003.0
2007-02-23 23:12:00,1.62314,1.6232,1.62304,1.62305,255399999.0
2007-02-23 23:13:00,1.62315,1.62325,1.62304,1.62315,242000001.0
2007-02-23 23:14:00,1.62317,1.62317,1.62304,1.62304,31900000.0
2007-02-23 23:15:00,1.62301,1.62324,1.62301,1.6232,337300001.0
2007-02-23 23:16:00,1.62323,1.62325,1.62308,1.62316,322500003.0
2007-02-23 23:17:00,1.6232,1.62336,1.6231,1.62325,264600002.0
2007-02-23 23:18:00,1.62318,1.62321,1.62301,1.62311,330799998.0
2007-02-23 23:19:00,1.6231,1.62322,1.62289,1.62306,319700001.0
2007-02-23 23:20:00,1.62306,1.62322,1.62297,1.62322,270400000.0
2007-02-23 23:21:00,1.62317,1.62326,1.62304,1.62314,295399999.0
2007-02-23 23:22:00,1.62322,1.62357,1.62322,1.62347,373199999.0
2007-02-23 23:23:00,1.62352,1.62364,1.62337,1.62347,296300002.0
2007-02-23 23:24:00,1.62341,1.62352,1.62336,1.62339,409099998.0
2007-02-23 23:25:00,1.62347,1.62355,1.62333,1.62345,68800000.0
2007-02-23 23:26:00,1.6235,1.62355,1.6235,1.62355,225900003.0
2007-02-23 23:27:00,1.62353,1.62353,1.62347,1.62347,116600003.0
2007-02-23 23:28:00,1.623,1.62307,1.62282,1.62283,386399996.0
2007-02-23 23:29:00,1.62343,1.62351,1.62331,1.62341,269300005.0
2007-02-23 23:30:00,1.62355,1.62355,1.62329,1.62329,249799999.0
2007-02-23 23:31:00,1.6235,1.62354,1.62339,1.62347,275300000.0
2007-02-23 23:32:00,1.6232,1.6234,1.62311,1.62317,267300002.0
2007-02-23 23:33:00,1.62323,1.62336,1.62318,1.62325,259299998.0
2007-02-23 23:34:00,1.62319,1.62327,1.62302,1.6232,344600002.0
2007-02-23 23:35:00,1.62296,1.62309,1.62294,1.62301,109400001.0
2007-02-23 23:36:00,1.62289,1.62305,1.62281,1.62301,298099998.0
2007-02-23 23:37:00,1.62301,1.62307,1.6229,1.62292,219699999.0
2007-02-23 23:38:00,1.6231,1.6231,1.62286,1.62293,222400002.0
2007-02-23 23:39:00,1.62308,1.62308,1.62295,1.62295,86199999.0
2007-02-23 23:40:00,1.62276,1.62303,1.62276,1.62295,282399996.0
2007-02-23 23:41:00,1.62296,1.62305,1.62282,1.6229,135400001.0
2007-02-23 23:42:00,1.62288,1.62309,1.62277,1.6229,332900001.0
2007-02-23 23:43:00,1.6229,1.62303,1.62281,1.62287,293199999.0
2007-02-23 23:44:00,1.6229,1.62302,1.62275,1.62294,253299995.0
2007-02-23 23:45:00,1.62287,1.62305,1.62287,1.62305,99000000.0
2007-02-23 23:46:00,1.62279,1.62304,1.62279,1.62289,203400002.0
2007-02-23 23:47:00,1.62303,1.62303,1.62285,1.62303,220699997.0
2007-02-23 23:48:00,1.623,1.623,1.62286,1.62286,118300000.0
2007-02-23 23:49:00,1.62307,1.62313,1.62286,1.62292,306099995.0
2007-02-23 23:50:00,1.62297,1.62316,1.62297,1.62305,329300002.0
2007-02-23 23:51:00,1.62307,1.6231,1.62288,1.62288,119900000.0
2007-02-23 23:52:00,1.62303,1.6231,1.62286,1.62302,286700001.0
2007-02-23 23:53:00,1.62297,1.62305,1.62279,1.62305,188800001.0
2007-02-23 23:54:00,1.62296,1.62311,1.62279,1.62298,188100002.0
2007-02-23 23:55:00,1.62297,1.62347,1.62293,1.62347,306999993.0
2007-02-23 23:56:00,1.62344,1.62344,1.62312,1.62313,284599999.0
2007-02-23 23:57:00,1.623,1.62321,1.62279,1.62286,278100003.0
2007-02-23 23:58:00,1.62318,1.62331,1.62311,1.62319,303400003.0
2007-02-23 23:59:00,1.6231,1.62321,1.6231,1.62321,84100000.0
2007-02-26 00:00:00,1.62266,1.62283,1.62256,1.62259,380500004.0
2007-02-26 00:01:00,1.6225,1.6227,1.62248,1.62263,311700001.0
2007-02-26 00:02:00,1.62279,1.62298,1.62246,1.62277,391599998.0
2007-02-26 00:03:00,1.6225,1.62268,1.62247,1.62268,141799998.0
2007-02-26 00:04:00,1.62264,1.62287,1.62264,1.6228,167400001.0
2007-02-26 00:05:00,1.62287,1.62303,1.62284,1.62291,258199998.0
2007-02-26 00:06:00,1.62265,1.62275,1.6226,1.62265,135800001.0
2007-02-26 00:07:00,1.62265,1.62292,1.62259,1.62276,406599997.0
2007-02-26 00:08:00,1.62278,1.62286,1.62272,1.62275,217300000.0
2007-02-26 00:09:00,1.62276,1.62292,1.6227,1.62272,271600004.0
2007-02-26 00:10:00,1.62285,1.62295,1.62285,1.62295,115499998.0
2007-02-26 00:11:00,1.62283,1.62295,1.62276,1.6229,376799996.0
2007-02-26 00:12:00,1.6227,1.62282,1.62249,1.62269,488500002.0
2007-02-26 00:13:00,1.62287,1.62292,1.62267,1.62274,356500004.0
2007-02-26 00:14:00,1.6228,1.62294,1.62275,1.62291,256800001.0
2007-02-26 00:15:00,1.62288,1.62295,1.62266,1.62279,309100007.0
2007-02-26 00:16:00,1.62277,1.62289,1.62271,1.62271,207699999.0
2007-02-26 00:17:00,1.62282,1.62296,1.62266,1.62273,489199992.0
2007-02-26 00:18:00,1.62263,1.62294,1.62263,1.62294,436800004.0
2007-02-26 00:19:00,1.6229,1.62295,1.6228,1.6228,156600004.0
2007-02-26 00:20:00,1.62284,1.62293,1.62264,1.62274,287300000.0
2007-02-26 00:21:00,1.62284,1.623,1.62273,1.62273,433999999.0
2007-02-26 00:22:00,1.62284,1.6229,1.6227,1.6229,177499999.0
2007-02-26 00:23:00,1.62293,1.623,1.62281,1.62286,273400002.0
2007-02-26 00:24:00,1.62276,1.62287,1.62256,1.62272,460900003.0
2007-02-26 00:25:00,1.62274,1.62291,1.62265,1.62276,558900006.0
2007-02-26 00:26:00,1.62272,1.62285,1.62265,1.62267,222800002.0
2007-02-26 00:27:00,1.62275,1.62286,1.62263,1.62267,234200000.0
2007-02-26 00:28:00,1.6227,1.6228,1.62247,1.62275,533000005.0
2007-02-26 00:29:00,1.62271,1.62284,1.62265,1.62277,337300005.0
2007-02-26 00:30:00,1.62292,1.62302,1.62279,1.62292,362299997.0
2007-02-26 00:31:00,1.62297,1.62309,1.62269,1.62279,476700004.0
2007-02-26 00:32:00,1.62273,1.62273,1.62245,1.62254,184100001.0
2007-02-26 00:33:00,1.62259,1.62269,1.62252,1.62262,266100001.0
2007-02-26 00:34:00,1.62263,1.62273,1.6225,1.62254,420700005.0
2007-02-26 00:35:00,1.62285,1.623,1.62266,1.623,216000001.0
2007-02-26 00:36:00,1.62244,1.62267,1.62234,1.6225,417300002.0
2007-02-26 00:37:00,1.62267,1.62271,1.62249,1.62255,367199999.0
2007-02-26 00:38:00,1.62258,1.62276,1.62237,1.62255,343500002.0
2007-02-26 00:39:00,1.62246,1.62254,1.62237,1.62249,146200001.0
2007-02-26 00:40:00,1.6225,1.6226,1.62235,1.62245,398399998.0
2007-02-26 00:41:00,1.62243,1.62262,1.62243,1.62245,305199999.0
2007-02-26 00:42:00,1.62247,1.62256,1.62238,1.62245,378600002.0
2007-02-26 00:43:00,1.6223,1.6225,1.62223,1.62237,378800006.0
2007-02-26 00:44:00,1.62228,1.62257,1.62228,1.62239,281899999.0
2007-02-26 00:45:00,1.6225,1.62252,1.62234,1.62234,215100000.0
2007-02-26 00:46:00,1.6223,1.62254,1.6223,1.6225,348399996.0
2007-02-26 00:47:00,1.6224,1.62255,1.62237,1.62242,149400002.0
2007-02-26 00:48:00,1.62242,1.62257,1.62242,1.62248,464900006.0
2007-02-26 00:49:00,1.62238,1.62252,1.62231,1.62235,216400001.0
2007-02-26 00:50:00,1.62244,1.62271,1.62242,1.62271,538300004.0
2007-02-26 00:51:00,1.6226,1.62269,1.6224,1.6225,256900002.0
2007-02-26 00:52:00,1.62255,1.62255,1.62226,1.62247,448000008.0
2007-02-26 00:53:00,1.62236,1.62253,1.6223,1.62236,524700005.0
2007-02-26 00:54:00,1.62246,1.62253,1.62232,1.62248,241499998.0
2007-02-26 00:55:00,1.6224,1.62257,1.62234,1.6225,412499998.0
2007-02-26 00:56:00,1.62249,1.62257,1.62235,1.62239,268500000.0
2007-02-26 00:57:00,1.62245,1.62263,1.62228,1.62235,456699999.0
2007-02-26 00:58:00,1.62253,1.62261,1.62224,1.62241,188800002.0
2007-02-26 00:59:00,1.62248,1.62265,1.62234,1.62247,353500001.0
2007-02-26 01:00:00,1.6225,1.62257,1.6223,1.62242,298499998.0
2007-02-26 01:01:00,1.62252,1.62265,1.62246,1.6226,433600002.0
2007-02-26 01:02:00,1.62251,1.62266,1.62249,1.62249,321299999.0
2007-02-26 01:03:00,1.62222,1.62245,1.62196,1.62205,297700000.0
2007-02-26 01:04:00,1.62244,1.62259,1.62235,1.62243,659700002.0
2007-02-26 01:05:00,1.62193,1.62229,1.62181,1.62212,256400004.0
2007-02-26 01:06:00,1.62243,1.62273,1.62226,1.6226,357699999.0
2007-02-26 01:07:00,1.62243,1.62279,1.62218,1.6226,295400002.0
2007-02-26 01:08:00,1.62225,1.62237,1.62222,1.62227,284399996.0
2007-02-26 01:09:00,1.62224,1.62248,1.62215,1.62219,471100001.0
2007-02-26 01:10:00,1.62196,1.62238,1.62196,1.62235,530300002.0
2007-02-26 01:11:00,1.62233,1.62233,1.62212,1.62217,160499999.0
2007-02-26 01:12:00,1.62208,1.62228,1.62207,1.62207,299600001.0
2007-02-26 01:13:00,1.62212,1.62231,1.62195,1.6221,256300000.0
2007-02-26 01:14:00,1.62163,1.62199,1.62161,1.62167,397000001.0
2007-02-26 01:15:00,1.6222,1.62235,1.62208,1.62208,204400001.0
2007-02-26 01:16:00,1.62226,1.62226,1.62203,1.62215,171200000.0
2007-02-26 01:17:00,1.62201,1.62218,1.62163,1.62192,420600003.0
2007-02-26 01:18:00,1.6221,1.6222,1.62198,1.62207,624600007.0
2007-02-26 01:19:00,1.62218,1.62219,1.62199,1.6221,305200005.0
2007-02-26 01:20:00,1.62221,1.62226,1.62206,1.62206,308400005.0
2007-02-26 01:21:00,1.62213,1.62252,1.62213,1.6224,276399997.0
2007-02-26 01:22:00,1.62241,1.62262,1.62233,1.62253,527500004.0
2007-02-26 01:23:00,1.62243,1.6225,1.6224,1.6224,63800001.0
2007-02-26 01:24:00,1.62227,1.62239,1.62209,1.62221,192399997.0
2007-02-26 01:25:00,1.62225,1.6224,1.6222,1.62235,238900000.0
2007-02-26 01:26:00,1.62243,1.62253,1.62239,1.62252,216799997.0
2007-02-26 01:27:00,1.62204,1.62237,1.62193,1.62202,579400001.0
2007-02-26 01:28:00,1.62242,1.62255,1.62238,1.62238,250100002.0
2007-02-26 01:29:00,1.62221,1.62245,1.62218,1.62221,356100000.0
2007-02-26 01:30:00,1.62216,1.62242,1.62209,1.62225,208800004.0
2007-02-26 01:31:00,1.62249,1.6226,1.62248,1.62248,174200003.0
2007-02-26 01:32:00,1.62273,1.6228,1.62254,1.62271,447100005.0
2007-02-26 01:33:00,1.62264,1.62273,1.62254,1.62261,221500003.0
2007-02-26 01:34:00,1.62263,1.62281,1.62247,1.62269,481700002.0
2007-02-26 01:35:00,1.62261,1.62269,1.62249,1.62265,331499997.0
2007-02-26 01:36:00,1.62259,1.6227,1.62251,1.62268,227699999.0
2007-02-26 01:37:00,1.62252,1.62275,1.62252,1.6227,286000000.0
2007-02-26 01:38:00,1.62267,1.62282,1.62256,1.62277,653399999.0
2007-02-26 01:39:00,1.62266,1.62277,1.62249,1.62262,396600001.0
2007-02-26 01:40:00,1.62218,1.62267,1.62217,1.62242,405100001.0
2007-02-26 01:41:00,1.62262,1.62278,1.62252,1.62271,377399997.0
2007-02-26 01:42:00,1.62269,1.62293,1.62269,1.62275,317000001.0
2007-02-26 01:43:00,1.62269,1.6228,1.62263,1.62263,393400003.0
2007-02-26 01:44:00,1.62273,1.6228,1.62263,1.6228,238000001.0
2007-02-26 01:45:00,1.62257,1.62273,1.62252,1.62267,66299999.0
2007-02-26 01:46:00,1.62245,1.62266,1.62241,1.62259,606000003.0
2007-02-26 01:47:00,1.62259,1.62265,1.62251,1.62252,270699997.0
2007-02-26 01:48:00,1.62255,1.62261,1.62239,1.62251,513600004.0
2007-02-26 01:49:00,1.62235,1.62249,1.62232,1.62244,233400001.0
2007-02-26 01:50:00,1.62242,1.62243,1.62224,1.62224,391200003.0
2007-02-26 01:51:00,1.6224,1.62247,1.62229,1.62236,111199998.0
2007-02-26 01:52:00,1.62245,1.62245,1.62228,1.62232,323499999.0
2007-02-26 01:53:00,1.62255,1.62259,1.62242,1.62249,244399998.0
2007-02-26 01:54:00,1.62243,1.62284,1.62243,1.62246,399500003.0
2007-02-26 01:55:00,1.62246,1.62269,1.62236,1.62255,358600006.0
2007-02-26 01:56:00,1.62246,1.62258,1.62234,1.62242,320499997.0
2007-02-26 01:57:00,1.62262,1.62269,1.62251,1.62269,330700004.0
2007-02-26 01:58:00,1.62264,1.62272,1.62243,1.62243,287700005.0
2007-02-26 01:59:00,1.62239,1.62247,1.62231,1.62237,376600003.0
2007-02-26 02:00:00,1.62249,1.62254,1.62225,1.6223,256400001.0
2007-02-26 02:01:00,1.62248,1.62264,1.62238,1.62264,232699998.0
2007-02-26 02:02:00,1.62249,1.62277,1.62242,1.62254,420999999.0
2007-02-26 02:03:00,1.62246,1.62261,1.62245,1.62258,345799999.0
2007-02-26 02:04:00,1.62252,1.62252,1.62228,1.62245,416600003.0
2007-02-26 02:05:00,1.6225,1.62255,1.62227,1.62227,216500001.0
2007-02-26 02:06:00,1.62239,1.62255,1.62239,1.62255,350000000.0
2007-02-26 02:07:00,1.62242,1.62258,1.62236,1.62257,430600002.0
2007-02-26 02:08:00,1.62257,1.62257,1.62217,1.62217,320900000.0
2007-02-26 02:09:00,1.62236,1.62252,1.62232,1.6224,245200001.0
2007-02-26 02:10:00,1.6225,1.6225,1.6224,1.6224,59099998.0
2007-02-26 02:11:00,1.62254,1.62259,1.62236,1.62236,200799998.0
2007-02-26 02:12:00,1.62237,1.62252,1.62237,1.62252,34000000.0
2007-02-26 02:13:00,1.62256,1.62256,1.62233,1.62237,221300002.0
2007-02-26 02:14:00,1.62249,1.62265,1.62247,1.62265,203600001.0
2007-02-26 02:15:00,1.6225,1.62265,1.62243,1.62255,269099999.0
2007-02-26 02:16:00,1.62253,1.62253,1.62237,1.62237,29800000.0
2007-02-26 02:17:00,1.62239,1.62258,1.62239,1.62258,17300000.0
2007-02-26 02:18:00,1.62252,1.62266,1.62243,1.62252,199900000.0
2007-02-26 02:19:00,1.62255,1.62267,1.62237,1.62255,432100001.0
2007-02-26 02:20:00,1.62248,1.62272,1.62248,1.62259,262400000.0
2007-02-26 02:21:00,1.62243,1.6226,1.62233,1.62245,328699999.0
2007-02-26 02:22:00,1.62231,1.62249,1.62231,1.62248,443399999.0
2007-02-26 02:23:00,1.62241,1.62251,1.62224,1.6224,179700002.0
2007-02-26 02:24:00,1.62243,1.62248,1.62224,1.62248,397300003.0
2007-02-26 02:25:00,1.62241,1.62247,1.62238,1.62245,122099998.0
2007-02-26 02:26:00,1.62203,1.62256,1.62203,1.6223,342799997.0
2007-02-26 02:27:00,1.6224,1.62251,1.62219,1.6224,286300000.0
2007-02-26 02:28:00,1.62239,1.62249,1.62222,1.62226,275800002.0
2007-02-26 02:29:00,1.62226,1.6225,1.62213,1.62242,215200000.0
2007-02-26 02:30:00,1.62238,1.62243,1.62212,1.62234,151100000.0
2007-02-26 02:31:00,1.62239,1.62239,1.62222,1.62235,340999998.0
2007-02-26 02:32:00,1.62223,1.62239,1.62213,1.62224,180100000.0
2007-02-26 02:33:00,1.62232,1.62233,1.62222,1.62223,153300001.0
2007-02-26 02:34:00,1.6224,1.6224,1.62222,1.62227,146999998.0
2007-02-26 02:35:00,1.62234,1.62234,1.62208,1.62216,391900003.0
2007-02-26 02:36:00,1.62212,1.62222,1.62188,1.62204,140600002.0
2007-02-26 02:37:00,1.62212,1.62242,1.62204,1.62229,322200000.0
2007-02-26 02:38:00,1.62227,1.62234,1.62214,1.62231,216100002.0
2007-02-26 02:39:00,1.62222,1.6224,1.62222,1.6223,172900001.0
2007-02-26 02:40:00,1.62239,1.62239,1.62208,1.62208,163400001.0
2007-02-26 02:41:00,1.62204,1.62215,1.62187,1.62212,499099998.0
2007-02-26 02:42:00,1.62206,1.62223,1.62201,1.62223,135899998.0
2007-02-26 02:43:00,1.62226,1.62226,1.62214,1.62216,183199998.0
2007-02-26 02:44:00,1.62219,1.62222,1.62209,1.62215,117200001.0
2007-02-26 02:45:00,1.6222,1.62224,1.62204,1.62215,368999995.0
2007-02-26 02:46:00,1.62206,1.6222,1.62199,1.62215,62299999.0
2007-02-26 02:47:00,1.62166,1.6223,1.62166,1.62201,348500008.0
2007-02-26 02:48:00,1.6218,1.62205,1.62162,1.62183,208699998.0
2007-02-26 02:49:00,1.62215,1.62227,1.62196,1.62215,177399999.0
2007-02-26 02:50:00,1.62225,1.6223,1.62217,1.62223,131900003.0
2007-02-26 02:51:00,1.62224,1.62231,1.62216,1.62228,280800001.0
2007-02-26 02:52:00,1.62223,1.62235,1.62208,1.62221,196200000.0
2007-02-26 02:53:00,1.62243,1.62243,1.62212,1.62214,258900005.0
2007-02-26 02:54:00,1.6222,1.62225,1.62212,1.62218,49600000.0
2007-02-26 02:55:00,1.62222,1.62233,1.62214,1.62215,221799999.0
2007-02-26 02:56:00,1.6222,1.6222,1.622,1.622,194100001.0
2007-02-26 02:57:00,1.62217,1.62225,1.62197,1.6222,166800000.0
2007-02-26 02:58:00,1.62209,1.62223,1.622,1.62202,193100002.0
2007-02-26 02:59:00,1.62209,1.62222,1.62209,1.62216,257999998.0
2007-02-26 03:00:00,1.62203,1.62225,1.62203,1.6221,197900000.0
2007-02-26 03:01:00,1.62206,1.62225,1.62206,1.6222,325099998.0
2007-02-26 03:02:00,1.62201,1.62225,1.62188,1.62208,208500000.0
2007-02-26 03:03:00,1.62221,1.62228,1.62209,1.62222,58800002.0
2007-02-26 03:04:00,1.62224,1.62224,1.62204,1.62204,83100000.0
2007-02-26 03:05:00,1.62196,1.62229,1.62196,1.6221,313200002.0
2007-02-26 03:06:00,1.62208,1.62231,1.62208,1.62231,147999997.0
2007-02-26 03:07:00,1.6221,1.6223,1.6221,1.6223,190900001.0
2007-02-26 03:08:00,1.62221,1.62235,1.62217,1.6223,343300004.0
2007-02-26 03:09:00,1.62217,1.62229,1.62207,1.6222,82400001.0
2007-02-26 03:10:00,1.62215,1.62233,1.62208,1.62225,305099994.0
2007-02-26 03:11:00,1.62215,1.62243,1.62215,1.62243,120000000.0
2007-02-26 03:12:00,1.6224,1.62247,1.62215,1.6224,373899999.0
2007-02-26 03:13:00,1.62245,1.62247,1.62224,1.62234,170500002.0
2007-02-26 03:14:00,1.6224,1.6225,1.62225,1.62242,131400000.0
2007-02-26 03:15:00,1.62233,1.6225,1.6223,1.6225,300100004.0
2007-02-26 03:16:00,1.62231,1.62246,1.62219,1.62224,240399998.0
2007-02-26 03:17:00,1.62226,1.62247,1.62214,1.62214,227999998.0
2007-02-26 03:18:00,1.62229,1.62229,1.62212,1.62214,194200004.0
2007-02-26 03:19:00,1.62225,1.62225,1.62206,1.62206,270100004.0
2007-02-26 03:20:00,1.62205,1.62225,1.62205,1.62225,150100001.0
2007-02-26 03:21:00,1.62218,1.62222,1.62205,1.62211,216899997.0
2007-02-26 03:22:00,1.62218,1.62228,1.622,1.62209,303600003.0
2007-02-26 03:23:00,1.62217,1.6223,1.62205,1.62218,165200000.0
2007-02-26 03:24:00,1.6221,1.62225,1.62206,1.62225,178600000.0
2007-02-26 03:25:00,1.62214,1.6222,1.62202,1.62212,104300003.0
2007-02-26 03:26:00,1.62209,1.62217,1.62192,1.62205,342499996.0
2007-02-26 03:27:00,1.6221,1.6222,1.6221,1.6222,67800000.0
2007-02-26 03:28:00,1.62232,1.62232,1.62214,1.62214,223100002.0
2007-02-26 03:29:00,1.62203,1.62226,1.62203,1.62226,57500000.0
2007-02-26 03:30:00,1.62219,1.62226,1.62206,1.62212,199900002.0
2007-02-26 03:31:00,1.62217,1.62222,1.62204,1.62205,276300003.0
2007-02-26 03:32:00,1.62199,1.62229,1.62199,1.62228,401800005.0
2007-02-26 03:33:00,1.62231,1.62233,1.62214,1.62224,126200002.0
2007-02-26 03:34:00,1.62208,1.62227,1.62199,1.62218,469699994.0
2007-02-26 03:35:00,1.62224,1.62238,1.62214,1.62225,443499996.0
2007-02-26 03:36:00,1.62232,1.62232,1.6222,1.6222,63100000.0
2007-02-26 03:37:00,1.62208,1.62232,1.62208,1.62223,467400004.0
2007-02-26 03:38:00,1.62218,1.6223,1.62212,1.62215,242499999.0
2007-02-26 03:39:00,1.62222,1.62226,1.62202,1.62217,258699999.0
2007-02-26 03:40:00,1.62223,1.62228,1.62202,1.62204,201299999.0
2007-02-26 03:41:00,1.62163,1.62206,1.62163,1.62204,240800002.0
2007-02-26 03:42:00,1.6222,1.62225,1.62208,1.62211,261300001.0
2007-02-26 03:43:00,1.62205,1.62227,1.62205,1.62218,331500005.0
2007-02-26 03:44:00,1.62207,1.62225,1.62207,1.62225,189700003.0
2007-02-26 03:45:00,1.62223,1.62223,1.62202,1.62208,306700000.0
2007-02-26 03:46:00,1.62193,1.62223,1.6218,1.62204,353200004.0
2007-02-26 03:47:00,1.62206,1.62225,1.62206,1.62225,121500001.0
2007-02-26 03:48:00,1.62216,1.62218,1.62202,1.62218,372100002.0
2007-02-26 03:49:00,1.62192,1.62198,1.6218,1.62185,73199997.0
2007-02-26 03:50:00,1.62197,1.62205,1.62193,1.62205,129699997.0
2007-02-26 03:51:00,1.62205,1.62207,1.62192,1.62199,236900001.0
2007-02-26 03:52:00,1.62187,1.622,1.62182,1.62195,305099999.0
2007-02-26 03:53:00,1.62197,1.62211,1.62197,1.62211,27200000.0
2007-02-26 03:54:00,1.6219,1.62215,1.62185,1.62215,420899996.0
2007-02-26 03:55:00,1.62218,1.62218,1.62194,1.6221,170399999.0
2007-02-26 03:56:00,1.62203,1.62227,1.62203,1.6221,376900002.0
2007-02-26 03:57:00,1.62202,1.6221,1.62198,1.62202,238000002.0
2007-02-26 03:58:00,1.6221,1.62221,1.62184,1.62184,264600001.0
2007-02-26 03:59:00,1.62168,1.62199,1.62157,1.62198,324099998.0
2007-02-26 04:00:00,1.62205,1.62205,1.62192,1.62192,83299998.0
2007-02-26 04:01:00,1.6219,1.62205,1.62182,1.62198,409700005.0
2007-02-26 04:02:00,1.62205,1.62215,1.62197,1.62206,194900001.0
2007-02-26 04:03:00,1.62207,1.62221,1.62187,1.62187,326800000.0
2007-02-26 04:04:00,1.62207,1.62214,1.62187,1.62192,275899998.0
2007-02-26 04:05:00,1.62199,1.62214,1.6219,1.62208,255099998.0
2007-02-26 04:06:00,1.62199,1.62214,1.62191,1.62208,221600000.0
2007-02-26 04:07:00,1.622,1.62205,1.62169,1.62196,278599998.0
2007-02-26 04:08:00,1.62192,1.62209,1.62191,1.62208,212400000.0
2007-02-26 04:09:00,1.62168,1.62205,1.62168,1.622,195000001.0
2007-02-26 04:10:00,1.62191,1.62205,1.62191,1.62205,154799998.0
2007-02-26 04:11:00,1.622,1.62204,1.62183,1.62183,309600001.0
2007-02-26 04:12:00,1.62196,1.62216,1.6219,1.622,398800000.0
2007-02-26 04:13:00,1.62193,1.62204,1.62187,1.62191,170399997.0
2007-02-26 04:14:00,1.622,1.62212,1.62188,1.62198,355499993.0
2007-02-26 04:15:00,1.62211,1.62211,1.62205,1.62205,20900000.0
2007-02-26 04:16:00,1.62205,1.62213,1.62178,1.62189,363600002.0
2007-02-26 04:17:00,1.62191,1.62205,1.62187,1.622,418299999.0
2007-02-26 04:18:00,1.62202,1.62222,1.62183,1.62222,261800005.0
2007-02-26 04:19:00,1.62201,1.6222,1.62198,1.62215,495800005.0
2007-02-26 04:20:00,1.62218,1.62223,1.62192,1.62192,339699998.0
2007-02-26 04:21:00,1.62214,1.62221,1.62196,1.62204,349399997.0
2007-02-26 04:22:00,1.62204,1.62225,1.62198,1.62205,352899997.0
2007-02-26 04:23:00,1.62212,1.62229,1.62199,1.62208,510100002.0
2007-02-26 04:24:00,1.62208,1.62226,1.62203,1.6222,397800004.0
2007-02-26 04:25:00,1.62224,1.62227,1.622,1.62207,254999999.0
2007-02-26 04:26:00,1.62225,1.62225,1.62208,1.62214,349300001.0
2007-02-26 04:27:00,1.62212,1.62229,1.62207,1.62215,291699998.0
2007-02-26 04:28:00,1.62212,1.62231,1.62212,1.62231,121400003.0
2007-02-26 04:29:00,1.62232,1.62238,1.62209,1.62209,386800001.0
2007-02-26 04:30:00,1.62205,1.62232,1.62204,1.62213,392700000.0
2007-02-26 04:31:00,1.62218,1.6223,1.62211,1.62218,239199997.0
2007-02-26 04:32:00,1.62219,1.62231,1.62208,1.62212,336000002.0
2007-02-26 04:33:00,1.62217,1.62234,1.62217,1.62234,77500000.0
2007-02-26 04:34:00,1.6223,1.6223,1.6222,1.6222,16000000.0
2007-02-26 04:35:00,1.62229,1.62229,1.62211,1.62222,153400000.0
2007-02-26 04:36:00,1.62226,1.62233,1.62214,1.62233,145000000.0
2007-02-26 04:37:00,1.62237,1.62237,1.62212,1.62215,297199999.0
2007-02-26 04:38:00,1.62228,1.62233,1.62216,1.62226,254400001.0
2007-02-26 04:39:00,1.6223,1.62235,1.62208,1.62224,343300004.0
2007-02-26 04:40:00,1.62225,1.62233,1.6221,1.62222,113000001.0
2007-02-26 04:41:00,1.62227,1.62227,1.62209,1.62209,125000002.0
2007-02-26 04:42:00,1.6222,1.62235,1.6222,1.6223,333599999.0
2007-02-26 04:43:00,1.6223,1.62238,1.62216,1.62223,227599997.0
2007-02-26 04:44:00,1.62235,1.62235,1.6223,1.6223,36099998.0
2007-02-26 04:45:00,1.62222,1.6223,1.62203,1.62203,239100000.0
2007-02-26 04:46:00,1.62221,1.62234,1.62217,1.62222,427500001.0
2007-02-26 04:47:00,1.62223,1.62229,1.622,1.62219,264699996.0
2007-02-26 04:48:00,1.62223,1.62242,1.62218,1.62221,370600001.0
2007-02-26 04:49:00,1.62234,1.62243,1.62221,1.62232,347300000.0
2007-02-26 04:50:00,1.62224,1.62247,1.62219,1.62236,388500002.0
2007-02-26 04:51:00,1.62227,1.62237,1.6222,1.62226,242800001.0
2007-02-26 04:52:00,1.62231,1.62238,1.62218,1.62236,317500002.0
2007-02-26 04:53:00,1.62201,1.62238,1.62201,1.62226,383400004.0
2007-02-26 04:54:00,1.62221,1.62236,1.62212,1.62228,277200002.0
2007-02-26 04:55:00,1.62229,1.62236,1.62217,1.62223,56000000.0
2007-02-26 04:56:00,1.62219,1.62233,1.62206,1.62222,271900003.0
2007-02-26 04:57:00,1.6223,1.62233,1.6221,1.62221,296499999.0
2007-02-26 04:58:00,1.62202,1.62221,1.62197,1.62218,446999998.0
2007-02-26 04:59:00,1.62222,1.62233,1.62222,1.62233,97200001.0
2007-02-26 05:00:00,1.62231,1.62245,1.6223,1.6224,271100002.0
2007-02-26 05:01:00,1.62239,1.62239,1.62223,1.62223,178100002.0
2007-02-26 05:02:00,1.62212,1.62241,1.62212,1.62232,312899999.0
2007-02-26 05:03:00,1.62238,1.62238,1.62214,1.62214,303899996.0
2007-02-26 05:04:00,1.6223,1.6223,1.62211,1.62211,246099999.0
2007-02-26 05:05:00,1.62218,1.62237,1.62215,1.62237,211500000.0
2007-02-26 05:06:00,1.62231,1.62241,1.62223,1.62236,160800000.0
2007-02-26 05:07:00,1.62238,1.6225,1.62235,1.62243,262799999.0
2007-02-26 05:08:00,1.62236,1.62247,1.6223,1.62238,347800002.0
2007-02-26 05:09:00,1.62236,1.62246,1.62227,1.62246,150700000.0
2007-02-26 05:10:00,1.62242,1.62249,1.62229,1.62236,290800001.0
2007-02-26 05:11:00,1.62248,1.62257,1.62234,1.62234,177200001.0
2007-02-26 05:12:00,1.62247,1.62253,1.62228,1.62246,343400001.0
2007-02-26 05:13:00,1.62252,1.62261,1.62244,1.62252,225900004.0
2007-02-26 05:14:00,1.62242,1.62257,1.6224,1.6225,164999999.0
2007-02-26 05:15:00,1.62248,1.62248,1.62235,1.62235,38299999.0
2007-02-26 05:16:00,1.62235,1.62248,1.62235,1.62237,205999999.0
2007-02-26 05:17:00,1.62195,1.62245,1.62195,1.62245,213999996.0
2007-02-26 05:18:00,1.62236,1.62251,1.62235,1.62235,308299997.0
2007-02-26 05:19:00,1.62237,1.62241,1.62222,1.62241,44000000.0
2007-02-26 05:20:00,1.62227,1.62241,1.62222,1.62234,187800004.0
2007-02-26 05:21:00,1.6224,1.6224,1.62209,1.62209,209699999.0
2007-02-26 05:22:00,1.62229,1.6225,1.62214,1.62235,518900009.0
2007-02-26 05:23:00,1.6225,1.62275,1.62246,1.62275,92000000.0
2007-02-26 05:24:00,1.62255,1.62275,1.62237,1.62265,419800001.0
2007-02-26 05:25:00,1.62256,1.62274,1.62256,1.62266,318000000.0
2007-02-26 05:26:00,1.62271,1.62271,1.62249,1.62268,235299996.0
2007-02-26 05:27:00,1.62251,1.62265,1.62236,1.62249,217200002.0
2007-02-26 05:28:00,1.62263,1.62268,1.62251,1.62268,220899998.0
2007-02-26 05:29:00,1.62262,1.62275,1.62262,1.62275,53600000.0
2007-02-26 05:30:00,1.62257,1.62273,1.6225,1.62268,340100004.0
2007-02-26 05:31:00,1.62266,1.62266,1.62257,1.62257,88599999.0
2007-02-26 05:32:00,1.62233,1.62251,1.62233,1.62248,362500002.0
2007-02-26 05:33:00,1.62229,1.6228,1.62229,1.6228,222499997.0
2007-02-26 05:34:00,1.62279,1.62283,1.62263,1.62268,319400001.0
2007-02-26 05:35:00,1.62252,1.62274,1.62252,1.62274,256500005.0
2007-02-26 05:36:00,1.62273,1.62281,1.62247,1.62272,264499999.0
2007-02-26 05:37:00,1.62283,1.62283,1.6225,1.62257,661500000.0
2007-02-26 05:38:00,1.62285,1.62288,1.62285,1.62288,85600003.0
2007-02-26 05:39:00,1.62262,1.62285,1.62262,1.62277,333100000.0
2007-02-26 05:40:00,1.62273,1.62281,1.62252,1.62265,80500000.0
2007-02-26 05:41:00,1.62267,1.62279,1.62267,1.62279,85500000.0
2007-02-26 05:42:00,1.62263,1.62274,1.62257,1.62271,33600001.0
2007-02-26 05:43:00,1.6226,1.62285,1.6226,1.62278,271800001.0
2007-02-26 05:44:00,1.62273,1.62273,1.62251,1.62251,28200000.0
2007-02-26 05:45:00,1.62261,1.62278,1.62261,1.62278,228200003.0
2007-02-26 05:46:00,1.62273,1.62282,1.62262,1.62271,119099999.0
2007-02-26 05:47:00,1.62285,1.62285,1.62259,1.62269,208599999.0
2007-02-26 05:48:00,1.6228,1.62285,1.62259,1.62259,429500002.0
2007-02-26 05:49:00,1.6227,1.62284,1.62245,1.62245,416999998.0
2007-02-26 05:50:00,1.62269,1.62277,1.62255,1.6227,363000004.0
2007-02-26 05:51:00,1.6226,1.62275,1.62257,1.62263,346400001.0
2007-02-26 05:52:00,1.62254,1.62275,1.62252,1.62263,266699996.0
2007-02-26 05:53:00,1.62262,1.62284,1.6226,1.62277,241900004.0
2007-02-26 05:54:00,1.62266,1.62281,1.62248,1.6226,245599999.0
2007-02-26 05:55:00,1.62243,1.62265,1.62243,1.62265,285800003.0
2007-02-26 05:56:00,1.6226,1.62272,1.6226,1.62272,69800001.0
2007-02-26 05:57:00,1.6224,1.62265,1.62233,1.62257,225899998.0
2007-02-26 05:58:00,1.6224,1.62246,1.62214,1.62219,325200007.0
2007-02-26 05:59:00,1.62253,1.62275,1.62247,1.62247,307400001.0
2007-02-26 06:00:00,1.62218,1.62242,1.62195,1.62231,512700001.0
2007-02-26 06:01:00,1.62278,1.62285,1.62262,1.62265,285200000.0
2007-02-26 06:02:00,1.62267,1.62278,1.62261,1.62271,211800003.0
2007-02-26 06:03:00,1.62271,1.62275,1.62259,1.62268,380200003.0
2007-02-26 06:04:00,1.62263,1.62276,1.62248,1.62259,267800003.0
2007-02-26 06:05:00,1.62256,1.62271,1.62255,1.62262,262099999.0
2007-02-26 06:06:00,1.62255,1.62263,1.62241,1.62255,401899999.0
2007-02-26 06:07:00,1.62232,1.62261,1.62212,1.62233,553600007.0
2007-02-26 06:08:00,1.62258,1.62269,1.62237,1.62251,427600002.0
2007-02-26 06:09:00,1.62251,1.6226,1.62225,1.62232,407400003.0
2007-02-26 06:10:00,1.62234,1.6225,1.62197,1.62209,224399996.0
2007-02-26 06:11:00,1.62215,1.62218,1.62194,1.622,347599999.0
2007-02-26 06:12:00,1.62196,1.62225,1.62196,1.62225,202600001.0
2007-02-26 06:13:00,1.6222,1.62223,1.6221,1.62215,138100004.0
2007-02-26 06:14:00,1.6223,1.62232,1.62216,1.62224,252099996.0
2007-02-26 06:15:00,1.62223,1.62225,1.62216,1.6222,78200000.0
2007-02-26 06:16:00,1.62215,1.62228,1.62208,1.62213,332600000.0
2007-02-26 06:17:00,1.62214,1.62229,1.62201,1.62214,587400000.0
2007-02-26 06:18:00,1.62202,1.62224,1.62202,1.62219,342800003.0
2007-02-26 06:19:00,1.62212,1.62219,1.62198,1.62198,333900001.0
2007-02-26 06:20:00,1.62225,1.62225,1.62204,1.6221,221499999.0
2007-02-26 06:21:00,1.6222,1.62225,1.6222,1.62225,43100000.0
2007-02-26 06:22:00,1.62225,1.62225,1.62199,1.62199,323399996.0
2007-02-26 06:23:00,1.62223,1.62225,1.62195,1.6221,357699997.0
2007-02-26 06:24:00,1.62208,1.62225,1.62201,1.62225,115799999.0
2007-02-26 06:25:00,1.62218,1.6222,1.62201,1.62201,325400001.0
2007-02-26 06:26:00,1.62217,1.62228,1.62197,1.62218,248999998.0
2007-02-26 06:27:00,1.62225,1.62227,1.62205,1.62214,237499998.0
2007-02-26 06:28:00,1.6222,1.62224,1.62199,1.62213,268599995.0
2007-02-26 06:29:00,1.62218,1.62222,1.62207,1.6222,128300001.0
2007-02-26 06:30:00,1.62215,1.62219,1.622,1.62208,242000002.0
2007-02-26 06:31:00,1.62203,1.62212,1.6219,1.62212,282299999.0
2007-02-26 06:32:00,1.62209,1.62213,1.62199,1.62199,263600000.0
2007-02-26 06:33:00,1.62202,1.62205,1.62189,1.62195,75299998.0
2007-02-26 06:34:00,1.62208,1.62208,1.62189,1.622,319699998.0
2007-02-26 06:35:00,1.62203,1.62213,1.62194,1.62195,280400004.0
2007-02-26 06:36:00,1.62188,1.62209,1.62185,1.62192,338199996.0
2007-02-26 06:37:00,1.62199,1.62212,1.62197,1.62208,166800001.0
2007-02-26 06:38:00,1.6219,1.62206,1.62182,1.62203,231000000.0
2007-02-26 06:39:00,1.62197,1.62212,1.62178,1.62212,271600003.0
2007-02-26 06:40:00,1.62213,1.6222,1.622,1.622,338799993.0
2007-02-26 06:41:00,1.62211,1.6222,1.62199,1.6221,88700002.0
2007-02-26 06:42:00,1.62215,1.6222,1.62205,1.62213,301400000.0
2007-02-26 06:43:00,1.62195,1.62211,1.62175,1.62175,210399998.0
2007-02-26 06:44:00,1.62209,1.62219,1.62196,1.62196,215400000.0
2007-02-26 06:45:00,1.62208,1.62225,1.62205,1.62212,179200001.0
2007-02-26 06:46:00,1.6222,1.62225,1.62202,1.62202,380299998.0
2007-02-26 06:47:00,1.6222,1.6222,1.6221,1.6221,25600000.0
2007-02-26 06:48:00,1.62212,1.62218,1.62203,1.62215,160900001.0
2007-02-26 06:49:00,1.62213,1.62215,1.622,1.62207,237200000.0
2007-02-26 06:50:00,1.6219,1.62215,1.6219,1.6221,259699998.0
2007-02-26 06:51:00,1.62207,1.62208,1.62197,1.62198,37800000.0
2007-02-26 06:52:00,1.62217,1.62224,1.62198,1.62216,243800000.0
2007-02-26 06:53:00,1.62229,1.62261,1.62229,1.62254,271000005.0
2007-02-26 06:54:00,1.62245,1.62258,1.62232,1.6224,361399997.0
2007-02-26 06:55:00,1.6225,1.6225,1.62223,1.62232,278700000.0
2007-02-26 06:56:00,1.62232,1.6224,1.62223,1.62238,266900002.0
2007-02-26 06:57:00,1.62239,1.62245,1.62224,1.62229,189200001.0
2007-02-26 06:58:00,1.62238,1.62243,1.62234,1.62239,231799998.0
2007-02-26 06:59:00,1.62242,1.62259,1.62236,1.62238,478200001.0
2007-02-26 07:00:00,1.62238,1.62245,1.62224,1.62235,404600007.0
2007-02-26 07:01:00,1.62231,1.62245,1.62231,1.62245,210099999.0
2007-02-26 07:02:00,1.6223,1.6224,1.6223,1.6224,45300000.0
2007-02-26 07:03:00,1.62229,1.62239,1.62226,1.62239,124400000.0
2007-02-26 07:04:00,1.6221,1.62245,1.6221,1.62245,352999999.0
2007-02-26 07:05:00,1.62231,1.62242,1.62225,1.62242,209800004.0
2007-02-26 07:06:00,1.62196,1.62235,1.62187,1.62234,352799997.0
2007-02-26 07:07:00,1.62235,1.62238,1.62228,1.62238,128300001.0
2007-02-26 07:08:00,1.62235,1.62235,1.6222,1.6222,51100000.0
2007-02-26 07:09:00,1.6224,1.62251,1.62222,1.62222,466700005.0
2007-02-26 07:10:00,1.6222,1.62243,1.6222,1.62243,75799999.0
2007-02-26 07:11:00,1.62229,1.62247,1.62229,1.62245,111099999.0
2007-02-26 07:12:00,1.62235,1.6225,1.62235,1.62245,188700000.0
2007-02-26 07:13:00,1.6224,1.6225,1.62227,1.62231,183000001.0
2007-02-26 07:14:00,1.62223,1.62245,1.62223,1.62245,107800002.0
2007-02-26 07:15:00,1.6224,1.62245,1.6222,1.62245,293200002.0
2007-02-26 07:16:00,1.62234,1.6224,1.62218,1.62229,258600003.0
2007-02-26 07:17:00,1.62214,1.62247,1.62212,1.62236,247100002.0
2007-02-26 07:18:00,1.62229,1.62245,1.62224,1.6224,285100005.0
2007-02-26 07:19:00,1.62247,1.62247,1.62229,1.62236,140500002.0
2007-02-26 07:20:00,1.62234,1.62262,1.62234,1.62248,234600006.0
2007-02-26 07:21:00,1.62233,1.62252,1.62233,1.6224,251600001.0
2007-02-26 07:22:00,1.62225,1.62254,1.62225,1.62254,202899999.0
2007-02-26 07:23:00,1.62236,1.62252,1.62217,1.62222,208300002.0
2007-02-26 07:24:00,1.62215,1.62244,1.62207,1.62238,282000004.0
2007-02-26 07:25:00,1.62236,1.62259,1.62236,1.62256,365699995.0
2007-02-26 07:26:00,1.62249,1.62262,1.62231,1.6224,377800003.0
2007-02-26 07:27:00,1.62241,1.62244,1.62221,1.62233,361699996.0
2007-02-26 07:28:00,1.62252,1.62252,1.62229,1.62229,94300000.0
2007-02-26 07:29:00,1.6223,1.6225,1.6223,1.62239,363800004.0
2007-02-26 07:30:00,1.62239,1.62248,1.62232,1.62246,212099999.0
2007-02-26 07:31:00,1.62235,1.62245,1.62231,1.62239,67100002.0
2007-02-26 07:32:00,1.6225,1.62261,1.62237,1.6225,278300002.0
2007-02-26 07:33:00,1.62245,1.62253,1.62226,1.62253,323900001.0
2007-02-26 07:34:00,1.62252,1.62261,1.62242,1.62242,325200000.0
2007-02-26 07:35:00,1.62234,1.62252,1.62234,1.62247,279000003.0
2007-02-26 07:36:00,1.62244,1.62251,1.62237,1.62243,66400000.0
2007-02-26 07:37:00,1.62253,1.62253,1.6223,1.62241,241300002.0
2007-02-26 07:38:00,1.6225,1.6225,1.6224,1.6224,100599998.0
2007-02-26 07:39:00,1.62247,1.62258,1.62236,1.62245,360300005.0
2007-02-26 07:40:00,1.62252,1.62264,1.62233,1.62248,205300002.0
2007-02-26 07:41:00,1.6225,1.62262,1.62225,1.62252,435900000.0
2007-02-26 07:42:00,1.62267,1.62297,1.62267,1.62289,228000002.0
2007-02-26 07:43:00,1.62284,1.62313,1.62279,1.62288,297899995.0
2007-02-26 07:44:00,1.62287,1.62292,1.6227,1.6227,408700002.0
2007-02-26 07:45:00,1.62287,1.62287,1.62268,1.6227,378399995.0
2007-02-26 07:46:00,1.62274,1.62281,1.62263,1.62277,189199999.0
2007-02-26 07:47:00,1.62261,1.62275,1.62258,1.62269,363600003.0
2007-02-26 07:48:00,1.62266,1.62275,1.62258,1.6227,326500000.0
2007-02-26 07:49:00,1.62273,1.62283,1.62265,1.62274,401400001.0
2007-02-26 07:50:00,1.6228,1.6228,1.6227,1.6227,107000000.0
2007-02-26 07:51:00,1.62287,1.62296,1.62265,1.62265,210499999.0
2007-02-26 07:52:00,1.62277,1.62288,1.62268,1.62276,120000001.0
2007-02-26 07:53:00,1.62271,1.62284,1.6227,1.62282,172499998.0
2007-02-26 07:54:00,1.62269,1.62292,1.62249,1.62285,292799995.0
2007-02-26 07:55:00,1.62288,1.62292,1.62272,1.62288,433900000.0
2007-02-26 07:56:00,1.6229,1.62299,1.62276,1.6228,365899999.0
2007-02-26 07:57:00,1.62288,1.62301,1.62281,1.62287,249900001.0
2007-02-26 07:58:00,1.6231,1.62322,1.62298,1.62303,188500000.0
2007-02-26 07:59:00,1.62309,1.6232,1.62299,1.62308,274800001.0
2007-02-26 08:00:00,1.62301,1.62317,1.62292,1.62315,416000000.0
2007-02-26 08:01:00,1.62297,1.62315,1.62292,1.62312,476299995.0
2007-02-26 08:02:00,1.62312,1.62312,1.62282,1.62294,180800001.0
2007-02-26 08:03:00,1.62287,1.6231,1.62287,1.6231,139000002.0
2007-02-26 08:04:00,1.62302,1.62302,1.6229,1.6229,168899997.0
2007-02-26 08:05:00,1.6229,1.62305,1.62284,1.62305,278200004.0
2007-02-26 08:06:00,1.62286,1.62301,1.62269,1.62289,337899999.0
2007-02-26 08:07:00,1.62289,1.62305,1.62277,1.62305,223399998.0
2007-02-26 08:08:00,1.62286,1.62304,1.62283,1.62295,111900000.0
2007-02-26 08:09:00,1.62295,1.62303,1.62283,1.6229,228399999.0
2007-02-26 08:10:00,1.62284,1.62303,1.62263,1.62288,220700000.0
2007-02-26 08:11:00,1.62303,1.62303,1.62282,1.62297,179900002.0
2007-02-26 08:12:00,1.62307,1.6231,1.62278,1.62291,384200002.0
2007-02-26 08:13:00,1.62282,1.62294,1.62271,1.62282,263799996.0
2007-02-26 08:14:00,1.62273,1.62289,1.62252,1.62268,210500000.0
2007-02-26 08:15:00,1.62261,1.62289,1.62261,1.62287,157099999.0
2007-02-26 08:16:00,1.62286,1.62303,1.62275,1.62287,314800001.0
2007-02-26 08:17:00,1.62293,1.62301,1.62276,1.62281,143600002.0
2007-02-26 08:18:00,1.62284,1.62292,1.62284,1.62292,40700000.0
2007-02-26 08:19:00,1.62295,1.62295,1.62269,1.62286,272499999.0
2007-02-26 08:20:00,1.62285,1.62293,1.62271,1.62288,253399998.0
2007-02-26 08:21:00,1.62281,1.62298,1.62266,1.62291,188400000.0
2007-02-26 08:22:00,1.62279,1.6229,1.62274,1.62285,217299999.0
2007-02-26 08:23:00,1.62286,1.62295,1.62272,1.62272,348100003.0
2007-02-26 08:24:00,1.62283,1.62283,1.62265,1.62265,43900002.0
2007-02-26 08:25:00,1.62288,1.62288,1.62276,1.62276,146999998.0
2007-02-26 08:26:00,1.62285,1.62293,1.62271,1.62285,312800001.0
2007-02-26 08:27:00,1.62261,1.62295,1.62261,1.62295,222800005.0
2007-02-26 08:28:00,1.62279,1.62295,1.62276,1.62288,166600003.0
2007-02-26 08:29:00,1.62294,1.62303,1.62287,1.62297,103900000.0
2007-02-26 08:30:00,1.62295,1.62314,1.62287,1.62292,412900003.0
2007-02-26 08:31:00,1.62273,1.62297,1.62271,1.6229,302100001.0
2007-02-26 08:32:00,1.62292,1.623,1.62283,1.62283,170700000.0
2007-02-26 08:33:00,1.62289,1.62297,1.62275,1.62284,240599999.0
2007-02-26 08:34:00,1.62281,1.62286,1.62271,1.62279,302199997.0
2007-02-26 08:35:00,1.62283,1.62283,1.62258,1.62258,221599999.0
2007-02-26 08:36:00,1.62274,1.62283,1.62264,1.62264,175000002.0
2007-02-26 08:37:00,1.62278,1.62278,1.62256,1.62266,292899998.0
2007-02-26 08:38:00,1.62272,1.62276,1.62261,1.62265,62300002.0
2007-02-26 08:39:00,1.62265,1.62281,1.62257,1.62278,347500002.0
2007-02-26 08:40:00,1.62269,1.62276,1.62254,1.62265,231899999.0
2007-02-26 08:41:00,1.62275,1.62275,1.62253,1.6226,263299998.0
2007-02-26 08:42:00,1.62258,1.62273,1.62251,1.62262,247800004.0
2007-02-26 08:43:00,1.62251,1.62266,1.62251,1.62266,136999998.0
2007-02-26 08:44:00,1.62272,1.62279,1.62263,1.62269,86100000.0
2007-02-26 08:45:00,1.62282,1.62282,1.62241,1.62271,333099999.0
2007-02-26 08:46:00,1.62256,1.62277,1.62253,1.62269,159800000.0
2007-02-26 08:47:00,1.62283,1.62283,1.62265,1.62268,312400002.0
2007-02-26 08:48:00,1.6228,1.62285,1.6225,1.62275,292900001.0
2007-02-26 08:49:00,1.62278,1.62289,1.6226,1.62265,376600002.0
2007-02-26 08:50:00,1.62261,1.62281,1.62255,1.62272,261100000.0
2007-02-26 08:51:00,1.62275,1.62277,1.62261,1.62263,63899999.0
2007-02-26 08:52:00,1.62275,1.62291,1.6227,1.6227,167500001.0
2007-02-26 08:53:00,1.6228,1.62285,1.6227,1.62278,229299998.0
2007-02-26 08:54:00,1.62273,1.62282,1.6226,1.62263,234600004.0
2007-02-26 08:55:00,1.62279,1.62282,1.62261,1.62261,455100001.0
2007-02-26 08:56:00,1.62271,1.62277,1.62259,1.62262,189599999.0
2007-02-26 08:57:00,1.62276,1.62282,1.62258,1.6226,183099999.0
2007-02-26 08:58:00,1.62259,1.62272,1.62251,1.62262,304600005.0
2007-02-26 08:59:00,1.62252,1.62267,1.62245,1.62258,187799998.0
2007-02-26 09:00:00,1.6226,1.62266,1.62241,1.62244,297000004.0
2007-02-26 09:01:00,1.6224,1.62256,1.62229,1.62229,459400001.0
2007-02-26 09:02:00,1.62245,1.62251,1.62235,1.62244,186200002.0
2007-02-26 09:03:00,1.6223,1.6225,1.62226,1.62226,266699999.0
2007-02-26 09:04:00,1.62223,1.62245,1.62223,1.62245,277999998.0
2007-02-26 09:05:00,1.62248,1.62254,1.62232,1.62243,354100002.0
2007-02-26 09:06:00,1.6224,1.62253,1.62238,1.62253,155600003.0
2007-02-26 09:07:00,1.62263,1.62263,1.62239,1.62247,167800001.0
2007-02-26 09:08:00,1.62241,1.62257,1.62235,1.6225,461800000.0
2007-02-26 09:09:00,1.62245,1.62246,1.62226,1.62229,338000002.0
2007-02-26 09:10:00,1.62239,1.62253,1.62239,1.62253,99700001.0
2007-02-26 09:11:00,1.62251,1.62275,1.62251,1.62268,234499995.0
2007-02-26 09:12:00,1.6225,1.62276,1.6225,1.6226,321000000.0
2007-02-26 09:13:00,1.62258,1.62272,1.62254,1.62269,214000001.0
2007-02-26 09:14:00,1.62254,1.62268,1.62249,1.62262,394699998.0
2007-02-26 09:15:00,1.62253,1.62271,1.62248,1.62261,261500002.0
2007-02-26 09:16:00,1.62262,1.62268,1.62249,1.62249,296100001.0
2007-02-26 09:17:00,1.62251,1.62251,1.62228,1.62247,277700002.0
2007-02-26 09:18:00,1.62253,1.62253,1.62227,1.62237,310100004.0
2007-02-26 09:19:00,1.62232,1.6225,1.62232,1.6225,40200001.0
2007-02-26 09:20:00,1.62252,1.62258,1.62233,1.62245,61799999.0
2007-02-26 09:21:00,1.62249,1.62277,1.62247,1.62271,293200001.0
2007-02-26 09:22:00,1.62251,1.6228,1.62251,1.62277,260700000.0
2007-02-26 09:23:00,1.62258,1.6227,1.62253,1.6227,223500000.0
2007-02-26 09:24:00,1.62263,1.62268,1.6224,1.62256,406600003.0
2007-02-26 09:25:00,1.62262,1.62271,1.62245,1.62271,282899996.0
2007-02-26 09:26:00,1.62272,1.62283,1.62263,1.62273,225900000.0
2007-02-26 09:27:00,1.62264,1.6228,1.62245,1.62273,426000007.0
2007-02-26 09:28:00,1.62268,1.62282,1.62252,1.62252,301599999.0
2007-02-26 09:29:00,1.62272,1.62277,1.62256,1.62262,274400003.0
2007-02-26 09:30:00,1.62276,1.62282,1.62274,1.62278,48800000.0
2007-02-26 09:31:00,1.62278,1.62317,1.62278,1.62305,298600001.0
2007-02-26 09:32:00,1.6231,1.62329,1.623,1.62309,135600002.0
2007-02-26 09:33:00,1.62325,1.62325,1.62306,1.62311,232599999.0
2007-02-26 09:34:00,1.62329,1.62343,1.62321,1.62331,259399996.0
2007-02-26 09:35:00,1.6232,1.62337,1.62315,1.62337,379800003.0
2007-02-26 09:36:00,1.62319,1.62335,1.62311,1.62328,369700000.0
2007-02-26 09:37:00,1.62306,1.62332,1.62306,1.62325,351300000.0
2007-02-26 09:38:00,1.6232,1.62321,1.62299,1.62302,265599999.0
2007-02-26 09:39:00,1.62307,1.62324,1.62303,1.62313,444699997.0
2007-02-26 09:40:00,1.62295,1.62315,1.62291,1.62315,261999997.0
2007-02-26 09:41:00,1.62316,1.62316,1.62283,1.62288,260400001.0
2007-02-26 09:42:00,1.62293,1.62309,1.62275,1.62295,349999996.0
2007-02-26 09:43:00,1.62304,1.62329,1.62288,1.62318,349400002.0
2007-02-26 09:44:00,1.62305,1.6232,1.62277,1.62291,212199997.0
2007-02-26 09:45:00,1.6229,1.62305,1.62281,1.62288,448300004.0
2007-02-26 09:46:00,1.62294,1.62295,1.62247,1.62279,399099997.0
2007-02-26 09:47:00,1.62286,1.62307,1.62281,1.62295,322299999.0
2007-02-26 09:48:00,1.62297,1.62328,1.62297,1.62328,500099998.0
2007-02-26 09:49:00,1.62315,1.62315,1.62294,1.62305,142299997.0
2007-02-26 09:50:00,1.62294,1.62304,1.62277,1.62304,254399999.0
2007-02-26 09:51:00,1.62293,1.62317,1.62293,1.62317,273300002.0
2007-02-26 09:52:00,1.62312,1.62319,1.62296,1.623,350799999.0
2007-02-26 09:53:00,1.62301,1.62323,1.62294,1.62323,219000002.0
2007-02-26 09:54:00,1.62323,1.62323,1.62296,1.62296,326799999.0
2007-02-26 09:55:00,1.62295,1.62325,1.62284,1.62317,202700000.0
2007-02-26 09:56:00,1.62312,1.62345,1.62312,1.62345,166300000.0
2007-02-26 09:57:00,1.62347,1.62353,1.62333,1.62333,242900002.0
2007-02-26 09:58:00,1.62338,1.62338,1.62327,1.62335,250000001.0
2007-02-26 09:59:00,1.62342,1.62347,1.6233,1.6234,473900002.0
2007-02-26 10:00:00,1.62349,1.62371,1.62344,1.62354,160700002.0
2007-02-26 10:01:00,1.62372,1.62391,1.62361,1.62389,416699999.0
2007-02-26 10:02:00,1.62377,1.62387,1.62358,1.62369,426699997.0
2007-02-26 10:03:00,1.62384,1.62399,1.62377,1.62388,285000000.0
2007-02-26 10:04:00,1.6238,1.6238,1.62369,1.62369,62299999.0
2007-02-26 10:05:00,1.62337,1.62356,1.62325,1.62332,254600002.0
2007-02-26 10:06:00,1.62324,1.62336,1.62315,1.62325,172899997.0
2007-02-26 10:07:00,1.62334,1.62336,1.62316,1.62321,372200001.0
2007-02-26 10:08:00,1.62328,1.62343,1.62315,1.6233,477400001.0
2007-02-26 10:09:00,1.6231,1.62337,1.6231,1.6233,424999994.0
2007-02-26 10:10:00,1.62317,1.62317,1.62294,1.62294,157500002.0
2007-02-26 10:11:00,1.62274,1.62296,1.62251,1.62258,269800002.0
2007-02-26 10:12:00,1.62241,1.62256,1.62203,1.6221,341100004.0
2007-02-26 10:13:00,1.62199,1.62207,1.62191,1.62198,70400000.0
2007-02-26 10:14:00,1.62186,1.62186,1.62161,1.62162,278200000.0
2007-02-26 10:15:00,1.62135,1.62146,1.62111,1.62119,225399999.0
2007-02-26 10:16:00,1.6213,1.62147,1.62126,1.62135,428500003.0
2007-02-26 10:17:00,1.62148,1.62165,1.62143,1.62154,319099997.0
2007-02-26 10:18:00,1.6215,1.62167,1.62145,1.62156,289800003.0
2007-02-26 10:19:00,1.62149,1.62159,1.62141,1.62157,253300000.0
2007-02-26 10:20:00,1.62141,1.62162,1.62141,1.62162,45600000.0
2007-02-26 10:21:00,1.62164,1.62177,1.62147,1.62148,207600000.0
2007-02-26 10:22:00,1.62138,1.62157,1.62134,1.62135,230700000.0
2007-02-26 10:23:00,1.62127,1.62137,1.62093,1.62093,292599997.0
2007-02-26 10:24:00,1.62084,1.62099,1.62069,1.62099,290000003.0
2007-02-26 10:25:00,1.62097,1.62103,1.62062,1.62062,518899998.0
2007-02-26 10:26:00,1.62068,1.62085,1.62067,1.62067,300799999.0
2007-02-26 10:27:00,1.6207,1.6209,1.62064,1.6208,196699999.0
2007-02-26 10:28:00,1.62087,1.62097,1.62081,1.6209,300700002.0
2007-02-26 10:29:00,1.62107,1.62117,1.62098,1.62103,273100000.0
2007-02-26 10:30:00,1.62119,1.62124,1.62104,1.62106,286600001.0
2007-02-26 10:31:00,1.62105,1.62124,1.62102,1.6212,253700003.0
2007-02-26 10:32:00,1.62117,1.62125,1.62094,1.62094,347800002.0
2007-02-26 10:33:00,1.62095,1.62111,1.62072,1.62079,343100001.0
2007-02-26 10:34:00,1.62084,1.62098,1.62074,1.62087,195800002.0
2007-02-26 10:35:00,1.62093,1.62109,1.62078,1.62078,105099999.0
2007-02-26 10:36:00,1.62089,1.62093,1.6208,1.62083,167100001.0
2007-02-26 10:37:00,1.62088,1.62092,1.62069,1.62069,245300002.0
2007-02-26 10:38:00,1.62079,1.62105,1.62079,1.62097,381300002.0
2007-02-26 10:39:00,1.62094,1.62111,1.62094,1.62106,175700000.0
2007-02-26 10:40:00,1.62077,1.62104,1.62077,1.62104,165300001.0
2007-02-26 10:41:00,1.62097,1.62101,1.62072,1.62072,307499995.0
2007-02-26 10:42:00,1.62088,1.621,1.62075,1.62083,291699998.0
2007-02-26 10:43:00,1.62097,1.62103,1.62061,1.62095,349700005.0
2007-02-26 10:44:00,1.621,1.621,1.62072,1.62078,292900003.0
2007-02-26 10:45:00,1.62091,1.62107,1.62089,1.62107,380099999.0
2007-02-26 10:46:00,1.62106,1.62119,1.62094,1.62115,427299999.0
2007-02-26 10:47:00,1.62112,1.6212,1.62097,1.62112,193800003.0
2007-02-26 10:48:00,1.62117,1.62129,1.62117,1.62129,74399998.0
2007-02-26 10:49:00,1.62118,1.62151,1.62115,1.62124,249300000.0
2007-02-26 10:50:00,1.62155,1.62155,1.62125,1.62144,290500002.0
2007-02-26 10:51:00,1.62115,1.62152,1.62115,1.62139,364999999.0
2007-02-26 10:52:00,1.62124,1.62137,1.62111,1.62116,281699998.0
2007-02-26 10:53:00,1.6212,1.62131,1.62109,1.62123,126699999.0
2007-02-26 10:54:00,1.6211,1.62131,1.62101,1.62107,257899999.0
2007-02-26 10:55:00,1.62095,1.6212,1.62083,1.62101,409400000.0
2007-02-26 10:56:00,1.62111,1.62111,1.62071,1.62089,465799998.0
2007-02-26 10:57:00,1.62082,1.62112,1.62082,1.62112,317099999.0
2007-02-26 10:58:00,1.62107,1.62109,1.62094,1.62094,282800000.0
2007-02-26 10:59:00,1.62098,1.62117,1.62098,1.62117,223600000.0
2007-02-26 11:00:00,1.62111,1.62131,1.62094,1.62102,281099999.0
2007-02-26 11:01:00,1.62094,1.62103,1.6208,1.62103,234400006.0
2007-02-26 11:02:00,1.62092,1.62111,1.62087,1.62093,261400004.0
2007-02-26 11:03:00,1.62092,1.62096,1.6207,1.6207,284500000.0
2007-02-26 11:04:00,1.62054,1.62087,1.6204,1.62087,257499998.0
2007-02-26 11:05:00,1.62068,1.621,1.62068,1.621,354900004.0
2007-02-26 11:06:00,1.62093,1.62107,1.62074,1.62092,469499997.0
2007-02-26 11:07:00,1.62086,1.62096,1.62084,1.62096,228399997.0
2007-02-26 11:08:00,1.62107,1.62108,1.62087,1.62095,392300000.0
2007-02-26 11:09:00,1.62099,1.6211,1.62084,1.62102,210900000.0
2007-02-26 11:10:00,1.6209,1.62108,1.62084,1.62106,275600005.0
2007-02-26 11:11:00,1.62119,1.62119,1.62107,1.62107,81500002.0
2007-02-26 11:12:00,1.62108,1.62121,1.62099,1.62112,336399999.0
2007-02-26 11:13:00,1.62099,1.62122,1.62093,1.62122,274199998.0
2007-02-26 11:14:00,1.62123,1.62132,1.62111,1.6212,372800001.0
2007-02-26 11:15:00,1.62122,1.62127,1.62107,1.6212,283600002.0
2007-02-26 11:16:00,1.62123,1.62131,1.62107,1.62117,225399999.0
2007-02-26 11:17:00,1.62117,1.62134,1.62106,1.62113,286299999.0
2007-02-26 11:18:00,1.6211,1.62128,1.6211,1.62128,199700001.0
2007-02-26 11:19:00,1.62113,1.62128,1.62108,1.62128,240300003.0
2007-02-26 11:20:00,1.62126,1.62126,1.62109,1.62111,370899997.0
2007-02-26 11:21:00,1.62123,1.62123,1.62103,1.62117,358000002.0
2007-02-26 11:22:00,1.62107,1.62118,1.62094,1.62094,287200000.0
2007-02-26 11:23:00,1.62098,1.62125,1.62098,1.62121,270000002.0
2007-02-26 11:24:00,1.62122,1.62145,1.62109,1.62125,347600000.0
2007-02-26 11:25:00,1.62128,1.62168,1.62111,1.62156,345700000.0
2007-02-26 11:26:00,1.62147,1.62161,1.62141,1.62152,304200004.0
2007-02-26 11:27:00,1.62136,1.62151,1.62133,1.62138,299500000.0
2007-02-26 11:28:00,1.62127,1.62134,1.62114,1.62114,188200001.0
2007-02-26 11:29:00,1.62109,1.62123,1.62104,1.62116,279700000.0
2007-02-26 11:30:00,1.62117,1.62119,1.62098,1.62102,369900004.0
2007-02-26 11:31:00,1.62121,1.62135,1.62113,1.62113,227699998.0
2007-02-26 11:32:00,1.6212,1.62122,1.62104,1.62114,371000003.0
2007-02-26 11:33:00,1.62126,1.62134,1.62112,1.62127,393800003.0
2007-02-26 11:34:00,1.62111,1.62134,1.6211,1.62122,238000000.0
2007-02-26 11:35:00,1.62114,1.62131,1.62107,1.62122,241500001.0
2007-02-26 11:36:00,1.62118,1.62118,1.62086,1.6209,359900003.0
2007-02-26 11:37:00,1.62093,1.62093,1.62064,1.62064,296300001.0
2007-02-26 11:38:00,1.6207,1.62071,1.62054,1.62062,440300002.0
2007-02-26 11:39:00,1.62058,1.62083,1.62052,1.62068,334699997.0
2007-02-26 11:40:00,1.62069,1.62087,1.62058,1.62078,295599993.0
2007-02-26 11:41:00,1.62082,1.62086,1.62055,1.62078,438400001.0
2007-02-26 11:42:00,1.6207,1.621,1.6207,1.62096,313200005.0
2007-02-26 11:43:00,1.62076,1.62098,1.62072,1.62098,224400000.0
2007-02-26 11:44:00,1.62085,1.62101,1.6207,1.62075,257900002.0
2007-02-26 11:45:00,1.62092,1.62098,1.62077,1.6208,384999998.0
2007-02-26 11:46:00,1.62085,1.62093,1.62068,1.62079,130400000.0
2007-02-26 11:47:00,1.62059,1.62074,1.62049,1.62061,385500000.0
2007-02-26 11:48:00,1.62062,1.62084,1.62051,1.62084,177400002.0
2007-02-26 11:49:00,1.62081,1.62089,1.62063,1.62066,345300005.0
2007-02-26 11:50:00,1.62074,1.62092,1.62066,1.62072,456999992.0
2007-02-26 11:51:00,1.6207,1.62078,1.62051,1.62059,244500001.0
2007-02-26 11:52:00,1.62058,1.62077,1.62057,1.62077,314100006.0
2007-02-26 11:53:00,1.62071,1.62073,1.62055,1.6206,226000001.0
2007-02-26 11:54:00,1.62069,1.62082,1.62054,1.62054,480199992.0
2007-02-26 11:55:00,1.62048,1.62079,1.62048,1.62067,245400002.0
2007-02-26 11:56:00,1.6206,1.62077,1.6206,1.62076,327800002.0
2007-02-26 11:57:00,1.62067,1.62075,1.62054,1.62067,212800003.0
2007-02-26 11:58:00,1.62078,1.62086,1.62068,1.62068,364899994.0
2007-02-26 11:59:00,1.62066,1.62087,1.62064,1.6208,270199999.0
2007-02-26 12:00:00,1.62088,1.62091,1.6207,1.6207,393200001.0
2007-02-26 12:01:00,1.62084,1.62103,1.62069,1.62079,309899998.0
2007-02-26 12:02:00,1.621,1.62105,1.6208,1.62092,411400004.0
2007-02-26 12:03:00,1.6208,1.62095,1.62065,1.62095,228900001.0
2007-02-26 12:04:00,1.62088,1.62095,1.62082,1.6209,119799997.0
2007-02-26 12:05:00,1.62091,1.62101,1.62079,1.6209,237400000.0
2007-02-26 12:06:00,1.62091,1.621,1.62073,1.62094,349200000.0
2007-02-26 12:07:00,1.62092,1.62097,1.62065,1.62065,322700005.0
2007-02-26 12:08:00,1.62081,1.6209,1.62075,1.62086,239800003.0
2007-02-26 12:09:00,1.62084,1.62088,1.62076,1.62078,162100003.0
2007-02-26 12:10:00,1.62092,1.62092,1.62063,1.62063,255500002.0
2007-02-26 12:11:00,1.62076,1.62078,1.62049,1.62065,460199999.0
2007-02-26 12:12:00,1.62066,1.6208,1.62063,1.62073,288200001.0
2007-02-26 12:13:00,1.62064,1.62083,1.62064,1.62071,112700001.0
2007-02-26 12:14:00,1.62085,1.62087,1.62071,1.62072,204399998.0
2007-02-26 12:15:00,1.62085,1.62098,1.62065,1.62088,304800002.0
2007-02-26 12:16:00,1.62085,1.62096,1.62073,1.62078,169600001.0
2007-02-26 12:17:00,1.62083,1.62092,1.62071,1.62087,268200002.0
2007-02-26 12:18:00,1.62083,1.6209,1.62067,1.62067,168600001.0
2007-02-26 12:19:00,1.62067,1.62079,1.62067,1.62079,59200000.0
2007-02-26 12:20:00,1.62075,1.62083,1.62058,1.62068,244000004.0
2007-02-26 12:21:00,1.62058,1.62082,1.62058,1.62082,113200005.0
2007-02-26 12:22:00,1.62078,1.62089,1.62071,1.62085,224600001.0
2007-02-26 12:23:00,1.62081,1.62095,1.62066,1.62083,187399997.0
2007-02-26 12:24:00,1.6205,1.62074,1.6205,1.62061,270000002.0
2007-02-26 12:25:00,1.62084,1.62092,1.62062,1.62077,428999996.0
2007-02-26 12:26:00,1.62066,1.62079,1.62056,1.62057,170000002.0
2007-02-26 12:27:00,1.62061,1.62076,1.62055,1.62071,421799999.0
2007-02-26 12:28:00,1.62065,1.62076,1.62047,1.62066,316599995.0
2007-02-26 12:29:00,1.62077,1.62087,1.62053,1.62087,457600008.0
2007-02-26 12:30:00,1.62056,1.62072,1.62049,1.62068,294799997.0
2007-02-26 12:31:00,1.62067,1.62073,1.62049,1.62065,258900002.0
2007-02-26 12:32:00,1.62066,1.62073,1.62039,1.62049,378300000.0
2007-02-26 12:33:00,1.62037,1.62057,1.62037,1.62057,353100004.0
2007-02-26 12:34:00,1.62047,1.62047,1.62035,1.62035,48899999.0
2007-02-26 12:35:00,1.62038,1.62052,1.62029,1.62031,157600000.0
2007-02-26 12:36:00,1.62039,1.62039,1.6202,1.6202,70500001.0
2007-02-26 12:37:00,1.62045,1.62053,1.62036,1.62044,314800003.0
2007-02-26 12:38:00,1.62049,1.6207,1.62041,1.62041,466500001.0
2007-02-26 12:39:00,1.62041,1.62056,1.62041,1.62041,241800002.0
2007-02-26 12:40:00,1.62056,1.62056,1.62029,1.62037,258800003.0
2007-02-26 12:41:00,1.62048,1.62056,1.62034,1.62048,298500002.0
2007-02-26 12:42:00,1.62053,1.62063,1.62042,1.62063,310300000.0
2007-02-26 12:43:00,1.62067,1.62068,1.62037,1.62053,248400000.0
2007-02-26 12:44:00,1.62074,1.62084,1.62054,1.62063,329500001.0
2007-02-26 12:45:00,1.62072,1.62085,1.62065,1.62073,379200000.0
2007-02-26 12:46:00,1.62094,1.62095,1.6207,1.62082,312099999.0
2007-02-26 12:47:00,1.62091,1.62098,1.62069,1.62094,368200003.0
2007-02-26 12:48:00,1.62081,1.62098,1.6207,1.6208,344200002.0
2007-02-26 12:49:00,1.62071,1.62091,1.62068,1.62078,293100003.0
2007-02-26 12:50:00,1.62087,1.62102,1.62078,1.62083,265799999.0
2007-02-26 12:51:00,1.62102,1.62102,1.62084,1.62091,334900000.0
2007-02-26 12:52:00,1.62085,1.62109,1.62065,1.62074,411099999.0
2007-02-26 12:53:00,1.6207,1.62089,1.62059,1.62088,385799994.0
2007-02-26 12:54:00,1.62067,1.62078,1.62058,1.62064,168400000.0
2007-02-26 12:55:00,1.62058,1.62067,1.62035,1.62051,425099997.0
2007-02-26 12:56:00,1.62042,1.62096,1.62042,1.62082,361600000.0
2007-02-26 12:57:00,1.62086,1.62095,1.62074,1.62088,392999999.0
2007-02-26 12:58:00,1.62093,1.62104,1.6208,1.62086,406900003.0
2007-02-26 12:59:00,1.6208,1.62099,1.6208,1.6209,177600000.0
2007-02-26 13:00:00,1.6209,1.62101,1.6208,1.62089,365200006.0
2007-02-26 13:01:00,1.62094,1.62103,1.6209,1.6209,144899998.0
2007-02-26 13:02:00,1.62092,1.62102,1.62064,1.62077,92200000.0
2007-02-26 13:03:00,1.62069,1.62089,1.62069,1.62087,314400004.0
2007-02-26 13:04:00,1.62071,1.62088,1.62059,1.6207,431699995.0
2007-02-26 13:05:00,1.62063,1.62077,1.62058,1.62072,285999999.0
2007-02-26 13:06:00,1.6206,1.62065,1.62042,1.6205,282100001.0
2007-02-26 13:07:00,1.6206,1.62065,1.6204,1.6204,247500000.0
2007-02-26 13:08:00,1.62063,1.62063,1.62041,1.62041,133500001.0
2007-02-26 13:09:00,1.62046,1.62081,1.62046,1.62069,364199999.0
2007-02-26 13:10:00,1.62064,1.62079,1.62054,1.62062,75000000.0
2007-02-26 13:11:00,1.62065,1.62073,1.62056,1.62065,67100001.0
2007-02-26 13:12:00,1.62066,1.62068,1.62046,1.62054,305199999.0
2007-02-26 13:13:00,1.62066,1.62066,1.62047,1.62058,157600001.0
2007-02-26 13:14:00,1.62041,1.62057,1.62034,1.62057,144500000.0
2007-02-26 13:15:00,1.62066,1.62068,1.62046,1.62066,329799999.0
2007-02-26 13:16:00,1.62046,1.62058,1.62041,1.62056,272999999.0
2007-02-26 13:17:00,1.62054,1.62056,1.62044,1.62051,19300000.0
2007-02-26 13:18:00,1.62031,1.62054,1.6203,1.62043,370600003.0
2007-02-26 13:19:00,1.62052,1.62055,1.62035,1.62046,276699999.0
2007-02-26 13:20:00,1.62049,1.6206,1.62042,1.62046,270700001.0
2007-02-26 13:21:00,1.6206,1.62067,1.62048,1.62058,153200000.0
2007-02-26 13:22:00,1.62068,1.62071,1.62057,1.62061,266700004.0
2007-02-26 13:23:00,1.62064,1.62066,1.6204,1.6204,219300000.0
2007-02-26 13:24:00,1.62057,1.62069,1.62043,1.62061,336499999.0
2007-02-26 13:25:00,1.62068,1.62074,1.62044,1.62068,478600000.0
2007-02-26 13:26:00,1.62065,1.62081,1.62046,1.62062,378500006.0
2007-02-26 13:27:00,1.62048,1.62069,1.62048,1.6206,220499998.0
2007-02-26 13:28:00,1.62044,1.6207,1.62044,1.62067,253600000.0
2007-02-26 13:29:00,1.62045,1.6207,1.62045,1.62066,214300002.0
2007-02-26 13:30:00,1.62058,1.62069,1.62048,1.62062,382600004.0
2007-02-26 13:31:00,1.62069,1.62069,1.62039,1.62039,312000000.0
2007-02-26 13:32:00,1.62043,1.62056,1.62035,1.62039,185599998.0
2007-02-26 13:33:00,1.62045,1.6206,1.62027,1.62027,420500000.0
2007-02-26 13:34:00,1.62046,1.62057,1.62031,1.62057,208600000.0
2007-02-26 13:35:00,1.62046,1.62058,1.6204,1.62054,344300000.0
2007-02-26 13:36:00,1.62057,1.62066,1.62041,1.62056,160500003.0
2007-02-26 13:37:00,1.62038,1.62063,1.62038,1.62047,307899999.0
2007-02-26 13:38:00,1.62047,1.62063,1.62045,1.62053,311300002.0
2007-02-26 13:39:00,1.62054,1.62062,1.62041,1.62051,91000000.0
2007-02-26 13:40:00,1.62039,1.62055,1.62029,1.6204,308900004.0
2007-02-26 13:41:00,1.62031,1.62044,1.62019,1.62036,19200000.0
2007-02-26 13:42:00,1.62037,1.62055,1.62033,1.62048,150500000.0
2007-02-26 13:43:00,1.62053,1.62055,1.62037,1.62037,475699995.0
2007-02-26 13:44:00,1.62052,1.62055,1.62034,1.62042,272300002.0
2007-02-26 13:45:00,1.62048,1.62058,1.62039,1.62039,215000001.0
2007-02-26 13:46:00,1.62065,1.62065,1.62045,1.62054,307600003.0
2007-02-26 13:47:00,1.6206,1.62065,1.62035,1.62035,362500003.0
2007-02-26 13:48:00,1.62055,1.62068,1.62041,1.62059,255200003.0
2007-02-26 13:49:00,1.62057,1.62059,1.62036,1.62042,447300003.0
2007-02-26 13:50:00,1.62055,1.62066,1.6204,1.6205,228600001.0
2007-02-26 13:51:00,1.6204,1.62062,1.62037,1.62051,420799997.0
2007-02-26 13:52:00,1.62032,1.62057,1.62032,1.62057,291200005.0
2007-02-26 13:53:00,1.62023,1.62042,1.62014,1.62042,230700002.0
2007-02-26 13:54:00,1.6202,1.62066,1.62006,1.62066,231500000.0
2007-02-26 13:55:00,1.62061,1.62066,1.62045,1.62045,396299997.0
2007-02-26 13:56:00,1.62057,1.62057,1.62033,1.62048,320799997.0
2007-02-26 13:57:00,1.62047,1.62066,1.62042,1.62048,252400000.0
2007-02-26 13:58:00,1.62067,1.62072,1.6205,1.62062,304100003.0
2007-02-26 13:59:00,1.62043,1.6206,1.62041,1.6206,233999997.0
2007-02-26 14:00:00,1.62059,1.62068,1.62037,1.62041,250299999.0
2007-02-26 14:01:00,1.62023,1.62048,1.62023,1.62041,267900000.0
2007-02-26 14:02:00,1.62052,1.62063,1.62046,1.62063,410799998.0
2007-02-26 14:03:00,1.62023,1.6207,1.62023,1.62057,283300000.0
2007-02-26 14:04:00,1.62055,1.6206,1.62036,1.62042,274600003.0
2007-02-26 14:05:00,1.62048,1.62059,1.62047,1.6205,253100003.0
2007-02-26 14:06:00,1.62053,1.62061,1.62037,1.62054,439200000.0
2007-02-26 14:07:00,1.62058,1.62058,1.62035,1.62042,311699994.0
2007-02-26 14:08:00,1.62051,1.62055,1.62038,1.62038,315599998.0
2007-02-26 14:09:00,1.62048,1.62054,1.62027,1.62029,261000000.0
2007-02-26 14:10:00,1.6203,1.62047,1.6203,1.62041,195099997.0
2007-02-26 14:11:00,1.62043,1.62055,1.62028,1.62028,236299999.0
2007-02-26 14:12:00,1.62017,1.62051,1.62017,1.62031,251500001.0
2007-02-26 14:13:00,1.62041,1.62044,1.62021,1.62036,180699996.0
2007-02-26 14:14:00,1.62027,1.62035,1.62014,1.62016,296399997.0
2007-02-26 14:15:00,1.62012,1.6203,1.61999,1.62008,380299996.0
2007-02-26 14:16:00,1.62015,1.62021,1.61993,1.62013,412099998.0
2007-02-26 14:17:00,1.62007,1.62007,1.61988,1.61995,114700003.0
2007-02-26 14:18:00,1.62012,1.62015,1.61995,1.62,292699999.0
2007-02-26 14:19:00,1.62009,1.62016,1.61995,1.62016,385999998.0
2007-02-26 14:20:00,1.62015,1.62049,1.62008,1.6204,344299997.0
2007-02-26 14:21:00,1.62033,1.62069,1.62033,1.62058,316800002.0
2007-02-26 14:22:00,1.6206,1.62073,1.6205,1.62068,315899997.0
2007-02-26 14:23:00,1.62065,1.62072,1.62047,1.62058,308600002.0
2007-02-26 14:24:00,1.6206,1.62067,1.62043,1.6205,224299997.0
2007-02-26 14:25:00,1.62051,1.62058,1.62049,1.62052,65599999.0
2007-02-26 14:26:00,1.62019,1.62034,1.62007,1.6203,229100001.0
2007-02-26 14:27:00,1.62007,1.6203,1.61982,1.6203,406400006.0
2007-02-26 14:28:00,1.62023,1.6203,1.62005,1.62016,359999997.0
2007-02-26 14:29:00,1.62016,1.62033,1.62007,1.62033,240800001.0
2007-02-26 14:30:00,1.62033,1.62033,1.62002,1.62002,504300002.0
2007-02-26 14:31:00,1.62011,1.62021,1.61993,1.62004,402600003.0
2007-02-26 14:32:00,1.62001,1.62016,1.61992,1.62012,465900006.0
2007-02-26 14:33:00,1.6201,1.62022,1.62002,1.62015,218900000.0
2007-02-26 14:34:00,1.62013,1.62025,1.62,1.62,192700000.0
2007-02-26 14:35:00,1.62031,1.62038,1.62002,1.62002,451400006.0
2007-02-26 14:36:00,1.6202,1.6202,1.62,1.62008,168899998.0
2007-02-26 14:37:00,1.62004,1.62012,1.61991,1.62,331299999.0
2007-02-26 14:38:00,1.61992,1.62002,1.61975,1.61995,285500002.0
2007-02-26 14:39:00,1.6199,1.6199,1.61969,1.61979,355699999.0
2007-02-26 14:40:00,1.61982,1.61992,1.61967,1.6198,274800002.0
2007-02-26 14:41:00,1.61973,1.61989,1.61964,1.61964,314600005.0
2007-02-26 14:42:00,1.6199,1.61993,1.61968,1.61982,531099998.0
2007-02-26 14:43:00,1.61984,1.6201,1.61976,1.62001,300500001.0
2007-02-26 14:44:00,1.62005,1.62018,1.61992,1.62007,311700003.0
2007-02-26 14:45:00,1.62,1.62011,1.61989,1.62011,240499999.0
2007-02-26 14:46:00,1.62003,1.6201,1.61993,1.61998,76300000.0
2007-02-26 14:47:00,1.61994,1.61994,1.61969,1.61978,117200000.0
2007-02-26 14:48:00,1.61975,1.61991,1.61963,1.61972,241799998.0
2007-02-26 14:49:00,1.61961,1.61979,1.6196,1.61964,375399995.0
2007-02-26 14:50:00,1.61972,1.61982,1.61956,1.61982,331999997.0
2007-02-26 14:51:00,1.6197,1.61987,1.61963,1.61982,320099996.0
2007-02-26 14:52:00,1.61983,1.61983,1.61964,1.61965,265800004.0
2007-02-26 14:53:00,1.61957,1.61971,1.61944,1.61957,168700002.0
2007-02-26 14:54:00,1.61942,1.6195,1.6193,1.61937,156800000.0
2007-02-26 14:55:00,1.61936,1.6195,1.61932,1.61935,337799998.0
2007-02-26 14:56:00,1.61953,1.61962,1.61935,1.61953,179000002.0
2007-02-26 14:57:00,1.61949,1.61949,1.61928,1.61928,370900000.0
2007-02-26 14:58:00,1.61923,1.61948,1.61917,1.61936,305200005.0
2007-02-26 14:59:00,1.61942,1.61953,1.61931,1.61939,458600004.0
2007-02-26 15:00:00,1.61946,1.61955,1.61939,1.61955,135000000.0
2007-02-26 15:01:00,1.6193,1.6195,1.61923,1.6193,459200010.0
2007-02-26 15:02:00,1.6194,1.61947,1.61932,1.6194,145799999.0
2007-02-26 15:03:00,1.61884,1.61976,1.61884,1.6196,189500000.0
2007-02-26 15:04:00,1.6194,1.6194,1.61922,1.6193,286099999.0
2007-02-26 15:05:00,1.61927,1.61954,1.61923,1.61939,177800004.0
2007-02-26 15:06:00,1.61938,1.61959,1.61938,1.61957,306800000.0
2007-02-26 15:07:00,1.61953,1.61977,1.61943,1.61964,268800004.0
2007-02-26 15:08:00,1.61974,1.61992,1.61954,1.61969,280500003.0
2007-02-26 15:09:00,1.61977,1.61988,1.61973,1.61988,75100000.0
2007-02-26 15:10:00,1.62007,1.62027,1.62,1.62007,210399998.0
2007-02-26 15:11:00,1.62028,1.62051,1.62028,1.62038,261700000.0
2007-02-26 15:12:00,1.62032,1.62032,1.62014,1.62014,123200000.0
2007-02-26 15:13:00,1.62022,1.6203,1.62008,1.62015,243499999.0
2007-02-26 15:14:00,1.62009,1.62027,1.62004,1.62011,365099996.0
2007-02-26 15:15:00,1.62021,1.62025,1.61987,1.61987,454799997.0
2007-02-26 15:16:00,1.61999,1.62,1.61978,1.61987,353000001.0
2007-02-26 15:17:00,1.61996,1.62007,1.61993,1.62007,274700001.0
2007-02-26 15:18:00,1.61981,1.61995,1.61965,1.61994,239800005.0
2007-02-26 15:19:00,1.61987,1.62002,1.61985,1.62,385599998.0
2007-02-26 15:20:00,1.61982,1.62,1.61978,1.6199,312199994.0
2007-02-26 15:21:00,1.61977,1.6201,1.61977,1.6201,166600000.0
2007-02-26 15:22:00,1.6201,1.62012,1.61987,1.61987,168999997.0
2007-02-26 15:23:00,1.62002,1.62013,1.61981,1.61981,273100002.0
2007-02-26 15:24:00,1.61998,1.62008,1.61977,1.61994,455799998.0
2007-02-26 15:25:00,1.6202,1.62025,1.62001,1.62001,242400002.0
2007-02-26 15:26:00,1.62012,1.62017,1.62002,1.62012,387600001.0
2007-02-26 15:27:00,1.62004,1.62019,1.6198,1.61986,262400000.0
2007-02-26 15:28:00,1.61989,1.62002,1.61977,1.61977,313699999.0
2007-02-26 15:29:00,1.61983,1.61992,1.61961,1.61976,241400003.0
2007-02-26 15:30:00,1.61979,1.61995,1.61965,1.61984,275200003.0
2007-02-26 15:31:00,1.61997,1.61997,1.61955,1.61974,248100000.0
2007-02-26 15:32:00,1.61967,1.61977,1.61959,1.61977,131699998.0
2007-02-26 15:33:00,1.61967,1.61968,1.6195,1.61962,319600000.0
2007-02-26 15:34:00,1.61965,1.61965,1.61928,1.61928,215400001.0
2007-02-26 15:35:00,1.6195,1.61958,1.61936,1.61936,319800000.0
2007-02-26 15:36:00,1.61934,1.61957,1.61934,1.61944,142499999.0
2007-02-26 15:37:00,1.61943,1.61951,1.61919,1.61919,263500003.0
2007-02-26 15:38:00,1.61937,1.61948,1.61916,1.61926,329800000.0
2007-02-26 15:39:00,1.61938,1.61952,1.61937,1.61952,94299999.0
2007-02-26 15:40:00,1.61933,1.61948,1.61933,1.61948,79900002.0
2007-02-26 15:41:00,1.6193,1.61947,1.61909,1.61927,190799999.0
2007-02-26 15:42:00,1.61952,1.61952,1.61926,1.61931,397100002.0
2007-02-26 15:43:00,1.61933,1.61951,1.6193,1.61935,315600000.0
2007-02-26 15:44:00,1.61939,1.61963,1.61939,1.61954,228500000.0
2007-02-26 15:45:00,1.61957,1.61972,1.61948,1.61964,272100002.0
2007-02-26 15:46:00,1.61961,1.61965,1.61941,1.61949,370899997.0
2007-02-26 15:47:00,1.6196,1.6196,1.61931,1.61931,312599996.0
2007-02-26 15:48:00,1.6193,1.61948,1.61918,1.61936,319299996.0
2007-02-26 15:49:00,1.61928,1.61955,1.61928,1.61955,371500002.0
2007-02-26 15:50:00,1.61945,1.61968,1.61945,1.61968,361199996.0
2007-02-26 15:51:00,1.61953,1.61965,1.6194,1.61955,311800003.0
2007-02-26 15:52:00,1.61949,1.61963,1.61946,1.61956,215000001.0
2007-02-26 15:53:00,1.6196,1.6196,1.61934,1.61934,358600001.0
2007-02-26 15:54:00,1.61953,1.61956,1.61936,1.61948,238799998.0
2007-02-26 15:55:00,1.61948,1.61962,1.61938,1.61952,26300000.0
2007-02-26 15:56:00,1.61957,1.61975,1.61946,1.6196,465000005.0
2007-02-26 15:57:00,1.61943,1.61979,1.61943,1.61972,256800002.0
2007-02-26 15:58:00,1.61939,1.61977,1.61939,1.61958,312999999.0
2007-02-26 15:59:00,1.61966,1.62019,1.61966,1.62019,198800001.0
2007-02-26 16:00:00,1.62008,1.6203,1.62008,1.62022,198900001.0
2007-02-26 16:01:00,1.62013,1.62022,1.61996,1.62008,304600001.0
2007-02-26 16:02:00,1.62005,1.62013,1.61988,1.62008,332300005.0
2007-02-26 16:03:00,1.61996,1.62023,1.61984,1.62023,327300003.0
2007-02-26 16:04:00,1.6202,1.6203,1.62,1.62012,509200002.0
2007-02-26 16:05:00,1.62015,1.62023,1.62,1.62018,279699999.0
2007-02-26 16:06:00,1.62015,1.62031,1.62003,1.62021,330800003.0
2007-02-26 16:07:00,1.62022,1.62031,1.62009,1.62019,289400001.0
2007-02-26 16:08:00,1.62016,1.62041,1.62016,1.62025,305800000.0
2007-02-26 16:09:00,1.62035,1.62035,1.62019,1.62033,353799997.0
2007-02-26 16:10:00,1.62039,1.62041,1.6201,1.62026,284799999.0
2007-02-26 16:11:00,1.62024,1.62035,1.6201,1.62026,365699998.0
2007-02-26 16:12:00,1.6204,1.6207,1.6204,1.62053,211600000.0
2007-02-26 16:13:00,1.62034,1.62067,1.62026,1.62056,322000002.0
2007-02-26 16:14:00,1.62036,1.62075,1.62023,1.62073,361700004.0
2007-02-26 16:15:00,1.62057,1.62082,1.62037,1.6205,198900001.0
2007-02-26 16:16:00,1.62049,1.62065,1.62045,1.62051,493500000.0
2007-02-26 16:17:00,1.62054,1.62066,1.62047,1.62056,392900004.0
2007-02-26 16:18:00,1.62068,1.62068,1.62046,1.62062,210200000.0
2007-02-26 16:19:00,1.62063,1.62075,1.62056,1.6207,368199995.0
2007-02-26 16:20:00,1.62072,1.62081,1.62066,1.6208,158200000.0
2007-02-26 16:21:00,1.62061,1.62077,1.62056,1.62058,242400003.0
2007-02-26 16:22:00,1.6207,1.62081,1.62058,1.62065,424600003.0
2007-02-26 16:23:00,1.62073,1.6209,1.62065,1.6209,478399999.0
2007-02-26 16:24:00,1.62073,1.621,1.62073,1.62093,417400002.0
2007-02-26 16:25:00,1.62103,1.62133,1.62103,1.62133,97900002.0
2007-02-26 16:26:00,1.62131,1.62131,1.62087,1.62119,358700008.0
2007-02-26 16:27:00,1.62113,1.62131,1.62098,1.62108,280899998.0
2007-02-26 16:28:00,1.62111,1.62116,1.62097,1.62102,268900003.0
2007-02-26 16:29:00,1.62113,1.62116,1.62097,1.6211,154800002.0
2007-02-26 16:30:00,1.621,1.62118,1.62083,1.62107,209400002.0
2007-02-26 16:31:00,1.62094,1.62113,1.62082,1.62108,325499998.0
2007-02-26 16:32:00,1.62099,1.6212,1.62097,1.62098,351500004.0
2007-02-26 16:33:00,1.62097,1.62108,1.62091,1.62108,416799998.0
2007-02-26 16:34:00,1.62107,1.62111,1.6209,1.62103,142500000.0
2007-02-26 16:35:00,1.62099,1.62107,1.62088,1.62088,303999999.0
2007-02-26 16:36:00,1.62086,1.62102,1.62082,1.62098,145299999.0
2007-02-26 16:37:00,1.62081,1.62093,1.62074,1.62085,300999997.0
2007-02-26 16:38:00,1.6209,1.621,1.62065,1.62092,562999998.0
2007-02-26 16:39:00,1.62092,1.62103,1.62092,1.62103,126200001.0
2007-02-26 16:40:00,1.62084,1.62088,1.62072,1.62082,163000001.0
2007-02-26 16:41:00,1.6208,1.62102,1.6208,1.62098,332600002.0
2007-02-26 16:42:00,1.62099,1.62113,1.62082,1.62101,358999995.0
2007-02-26 16:43:00,1.6209,1.62106,1.6207,1.62089,38000000.0
2007-02-26 16:44:00,1.62088,1.62105,1.6208,1.62105,219599999.0
2007-02-26 16:45:00,1.62086,1.621,1.62077,1.62097,453500002.0
2007-02-26 16:46:00,1.62098,1.62105,1.62083,1.62093,241800005.0
2007-02-26 16:47:00,1.62096,1.62104,1.62079,1.62097,330400000.0
2007-02-26 16:48:00,1.62098,1.62105,1.62085,1.62098,184100002.0
2007-02-26 16:49:00,1.62108,1.62113,1.62102,1.62112,103000000.0
2007-02-26 16:50:00,1.62112,1.62113,1.62103,1.62113,96100001.0
2007-02-26 16:51:00,1.62089,1.6211,1.62072,1.62092,324500005.0
2007-02-26 16:52:00,1.62096,1.62096,1.62086,1.62089,107899999.0
2007-02-26 16:53:00,1.6209,1.62104,1.62085,1.62089,248199996.0
2007-02-26 16:54:00,1.62075,1.62103,1.62075,1.62089,510300008.0
2007-02-26 16:55:00,1.62084,1.62092,1.62061,1.62078,436099999.0
2007-02-26 16:56:00,1.62055,1.62073,1.62053,1.62073,187399999.0
2007-02-26 16:57:00,1.62072,1.62074,1.62058,1.62068,131000000.0
2007-02-26 16:58:00,1.62061,1.62083,1.62046,1.62057,255400006.0
2007-02-26 16:59:00,1.62072,1.6211,1.62057,1.62098,131799999.0
2007-02-26 17:00:00,1.62095,1.62119,1.62087,1.62104,244899997.0
2007-02-26 17:01:00,1.62104,1.62111,1.62077,1.62102,263200003.0
2007-02-26 17:02:00,1.62099,1.62116,1.62089,1.62099,302199996.0
2007-02-26 17:03:00,1.62098,1.62111,1.62085,1.62097,238199999.0
2007-02-26 17:04:00,1.62102,1.62123,1.6209,1.6209,304599998.0
2007-02-26 17:05:00,1.62114,1.6213,1.62111,1.62127,346699996.0
2007-02-26 17:06:00,1.62132,1.6214,1.62116,1.62132,409299994.0
2007-02-26 17:07:00,1.62133,1.62143,1.62125,1.62133,350900010.0
2007-02-26 17:08:00,1.62123,1.62123,1.62092,1.62115,297800000.0
2007-02-26 17:09:00,1.62122,1.62122,1.62106,1.62114,331300000.0
2007-02-26 17:10:00,1.62119,1.6214,1.6211,1.62123,374999997.0
2007-02-26 17:11:00,1.62134,1.62144,1.62121,1.62127,320900000.0
2007-02-26 17:12:00,1.62149,1.62178,1.62144,1.6217,314099998.0
2007-02-26 17:13:00,1.62163,1.62172,1.62143,1.62159,344300005.0
2007-02-26 17:14:00,1.62154,1.62168,1.62147,1.62168,246499995.0
2007-02-26 17:15:00,1.62167,1.62171,1.62142,1.62171,125600000.0
2007-02-26 17:16:00,1.62153,1.62176,1.62153,1.62165,451400003.0
2007-02-26 17:17:00,1.62149,1.62173,1.62149,1.62173,248700004.0
2007-02-26 17:18:00,1.62168,1.62168,1.62144,1.62144,117299997.0
2007-02-26 17:19:00,1.62165,1.62165,1.62151,1.62151,161400002.0
2007-02-26 17:20:00,1.62158,1.62165,1.62148,1.6216,238000002.0
2007-02-26 17:21:00,1.62158,1.62164,1.62157,1.62161,122999998.0
2007-02-26 17:22:00,1.62148,1.6216,1.62141,1.6216,214700000.0
2007-02-26 17:23:00,1.62157,1.6217,1.62151,1.62156,245900000.0
2007-02-26 17:24:00,1.62164,1.62181,1.6215,1.62174,261400005.0
2007-02-26 17:25:00,1.62172,1.62192,1.62172,1.62192,181100002.0
2007-02-26 17:26:00,1.62182,1.62192,1.62163,1.62171,194800002.0
2007-02-26 17:27:00,1.62182,1.6222,1.62174,1.62209,317600002.0
2007-02-26 17:28:00,1.62222,1.6223,1.62197,1.62197,169399999.0
2007-02-26 17:29:00,1.62206,1.62211,1.622,1.62209,312100003.0
2007-02-26 17:30:00,1.62181,1.62205,1.62178,1.62194,144099998.0
2007-02-26 17:31:00,1.62188,1.62188,1.6216,1.62168,395400003.0
2007-02-26 17:32:00,1.62152,1.62185,1.62152,1.62185,172000001.0
2007-02-26 17:33:00,1.62181,1.62181,1.62161,1.62161,208100002.0
2007-02-26 17:34:00,1.62151,1.62173,1.62149,1.62161,193200000.0
2007-02-26 17:35:00,1.62169,1.62178,1.62145,1.62149,123900000.0
2007-02-26 17:36:00,1.62138,1.62159,1.62121,1.62159,144699998.0
2007-02-26 17:37:00,1.62137,1.62158,1.62137,1.62158,261400002.0
2007-02-26 17:38:00,1.62158,1.62158,1.62141,1.62154,277900000.0
2007-02-26 17:39:00,1.62147,1.62165,1.62145,1.62162,188800000.0
2007-02-26 17:40:00,1.62138,1.62168,1.62138,1.62164,264399999.0
2007-02-26 17:41:00,1.62159,1.62162,1.6214,1.6214,332200003.0
2007-02-26 17:42:00,1.62158,1.62158,1.6214,1.6215,211899997.0
2007-02-26 17:43:00,1.62141,1.62156,1.62121,1.62142,260200000.0
2007-02-26 17:44:00,1.62128,1.62166,1.62128,1.62157,345000002.0
2007-02-26 17:45:00,1.62135,1.62155,1.62133,1.62153,241199999.0
2007-02-26 17:46:00,1.62129,1.62155,1.62129,1.62155,328900006.0
2007-02-26 17:47:00,1.6213,1.62148,1.62128,1.62148,180900001.0
2007-02-26 17:48:00,1.6214,1.62145,1.62125,1.62125,212000003.0
2007-02-26 17:49:00,1.62132,1.62156,1.62131,1.62155,488100000.0
2007-02-26 17:50:00,1.62154,1.62169,1.62146,1.62164,353300003.0
2007-02-26 17:51:00,1.62149,1.62164,1.62145,1.62164,295499999.0
2007-02-26 17:52:00,1.62163,1.62173,1.62145,1.62154,384200003.0
2007-02-26 17:53:00,1.62156,1.62166,1.62143,1.62146,296699999.0
2007-02-26 17:54:00,1.62157,1.62172,1.62148,1.6216,308399999.0
2007-02-26 17:55:00,1.62143,1.62153,1.62122,1.62133,192500003.0
2007-02-26 17:56:00,1.62128,1.62138,1.62116,1.62129,169199998.0
2007-02-26 17:57:00,1.62135,1.62142,1.62125,1.62133,107300000.0
2007-02-26 17:58:00,1.62105,1.6214,1.62105,1.6214,200699997.0
2007-02-26 17:59:00,1.62113,1.62134,1.62102,1.62119,454399996.0
2007-02-26 18:00:00,1.62126,1.62139,1.62126,1.62132,167799999.0
2007-02-26 18:01:00,1.6221,1.6221,1.6221,1.6221,1539700004.0
2007-02-26 18:02:00,1.622,1.6221,1.622,1.622,1539700004.0
2007-02-26 18:03:00,1.6221,1.6221,1.6221,1.6221,1539700004.0
2007-02-26 18:04:00,1.6222,1.6222,1.6221,1.6221,1539700004.0
2007-02-26 18:05:00,1.622,1.622,1.622,1.622,1539700004.0
2007-02-26 18:07:00,1.6221,1.6221,1.6218,1.6218,1539700004.0
2007-02-26 18:08:00,1.6217,1.6217,1.6215,1.6215,1539700004.0
2007-02-26 18:09:00,1.62124,1.62138,1.62098,1.62112,1539700004.0
2007-02-26 18:10:00,1.6216,1.6216,1.6214,1.6216,1346200002.0
2007-02-26 18:11:00,1.62118,1.6213,1.62103,1.62123,1346200002.0
2007-02-26 18:12:00,1.62127,1.62136,1.62115,1.62115,1757000008.0
2007-02-26 18:13:00,1.62117,1.62122,1.62095,1.6211,1233799998.0
2007-02-26 18:14:00,1.6216,1.6217,1.6216,1.6217,826299998.0
2007-02-26 18:15:00,1.6212,1.62126,1.62102,1.62126,826299998.0
2007-02-26 18:17:00,1.62115,1.62123,1.6209,1.62115,2012099999.0
2007-02-26 18:18:00,1.62106,1.62128,1.62086,1.62112,771400005.0
2007-02-26 18:19:00,1.6216,1.6216,1.6215,1.6216,1918200010.0
2007-02-26 18:20:00,1.62126,1.62134,1.62108,1.62128,1918200010.0
2007-02-26 18:21:00,1.62125,1.62142,1.6212,1.62131,803199999.0
2007-02-26 18:22:00,1.62135,1.62138,1.62124,1.62126,681200000.0
2007-02-26 18:23:00,1.6213,1.6214,1.6212,1.6214,1351699995.0
2007-02-26 18:24:00,1.6213,1.6214,1.6213,1.6214,1351699995.0
2007-02-26 18:25:00,1.6213,1.6214,1.6213,1.6214,1351699995.0
2007-02-26 18:26:00,1.6213,1.6213,1.6213,1.6213,1351699995.0
2007-02-26 18:27:00,1.62162,1.62162,1.62126,1.6214,1351699995.0
2007-02-26 18:29:00,1.62134,1.62154,1.62134,1.62148,1602300002.0
2007-02-26 18:30:00,1.62146,1.6215,1.62131,1.62138,1007600005.0
2007-02-26 18:31:00,1.62152,1.62152,1.62128,1.62152,1131200002.0
2007-02-26 18:32:00,1.6215,1.6215,1.62109,1.62109,1064100000.0
2007-02-26 18:33:00,1.62132,1.62142,1.62123,1.6213,2077100015.0
2007-02-26 18:34:00,1.6218,1.6219,1.6217,1.6218,1885299998.0
2007-02-26 18:35:00,1.62134,1.62153,1.62127,1.62153,1885299998.0
2007-02-26 18:36:00,1.62158,1.62186,1.62158,1.62173,1271700009.0
2007-02-26 18:37:00,1.62192,1.62192,1.62164,1.6217,2135200002.0
2007-02-26 18:38:00,1.62173,1.62193,1.62165,1.62178,1540900015.0
2007-02-26 18:39:00,1.62179,1.62199,1.62176,1.62188,1616300015.0
2007-02-26 18:40:00,1.6217,1.6217,1.6217,1.6217,1066599998.0
2007-02-26 18:41:00,1.62184,1.62214,1.62171,1.62195,1066599998.0
2007-02-26 18:42:00,1.62223,1.62253,1.62222,1.62237,1256000001.0
2007-02-26 18:43:00,1.62255,1.62263,1.62239,1.62243,461899999.0
2007-02-26 18:44:00,1.62245,1.62245,1.62208,1.62233,1068100008.0
2007-02-26 18:45:00,1.6222,1.6224,1.62214,1.62238,742800002.0
2007-02-26 18:46:00,1.62245,1.62255,1.62227,1.62227,303499999.0
2007-02-26 18:47:00,1.62244,1.62244,1.62221,1.62229,168499998.0
2007-02-26 18:48:00,1.62226,1.62242,1.62217,1.62232,1249100002.0
2007-02-26 18:49:00,1.62233,1.62233,1.6221,1.62225,328700004.0
2007-02-26 18:50:00,1.62218,1.62229,1.62209,1.62222,558200001.0
2007-02-26 18:51:00,1.62228,1.62238,1.62207,1.62207,1409500004.0
2007-02-26 18:52:00,1.62225,1.62233,1.62209,1.62226,1173400002.0
2007-02-26 18:53:00,1.62224,1.62242,1.62218,1.62235,1149300004.0
2007-02-26 18:54:00,1.62214,1.62232,1.622,1.62206,677600003.0
2007-02-26 18:55:00,1.62208,1.62216,1.62194,1.62194,1520299998.0
2007-02-26 18:56:00,1.62211,1.62224,1.62201,1.62224,777399999.0
2007-02-26 18:57:00,1.62216,1.62223,1.62203,1.62217,825699995.0
2007-02-26 18:58:00,1.62213,1.62213,1.62177,1.62197,1223900006.0
2007-02-26 18:59:00,1.622,1.62212,1.62191,1.6221,1548200016.0
2007-02-26 19:00:00,1.62187,1.62211,1.62184,1.62197,429399999.0
2007-02-26 19:01:00,1.62203,1.62211,1.62186,1.62207,432499998.0
2007-02-26 19:02:00,1.62188,1.6221,1.62184,1.62208,697300005.0
2007-02-26 19:03:00,1.6221,1.6221,1.62195,1.62195,579900005.0
2007-02-26 19:04:00,1.622,1.62217,1.622,1.62212,307800001.0
2007-02-26 19:05:00,1.62208,1.62219,1.62187,1.62198,918700005.0
2007-02-26 19:06:00,1.62163,1.62199,1.62138,1.62199,1981500009.0
2007-02-26 19:07:00,1.62191,1.62206,1.62167,1.62167,828500003.0
2007-02-26 19:08:00,1.62162,1.62182,1.62156,1.62167,1918900009.0
2007-02-26 19:09:00,1.62161,1.62163,1.62133,1.62135,1580499996.0
2007-02-26 19:10:00,1.62142,1.62171,1.6213,1.62162,903700004.0
2007-02-26 19:11:00,1.62165,1.62169,1.62148,1.62148,1331300006.0
2007-02-26 19:12:00,1.62157,1.62162,1.62143,1.6215,887100004.0
2007-02-26 19:13:00,1.62149,1.62171,1.62144,1.62167,593800008.0
2007-02-26 19:14:00,1.6216,1.62179,1.6216,1.62175,319100000.0
2007-02-26 19:15:00,1.62174,1.62176,1.62158,1.62174,1162900002.0
2007-02-26 19:16:00,1.62168,1.62174,1.62155,1.62167,556700006.0
2007-02-26 19:17:00,1.62167,1.62177,1.6215,1.62165,767499999.0
2007-02-26 19:18:00,1.6217,1.6217,1.62148,1.62148,865699985.0
2007-02-26 19:19:00,1.62159,1.6217,1.62146,1.62155,924600005.0
2007-02-26 19:20:00,1.62158,1.62164,1.62143,1.62144,970900010.0
2007-02-26 19:21:00,1.62152,1.62161,1.6214,1.62145,1015700000.0
2007-02-26 19:22:00,1.6214,1.62152,1.62133,1.62148,199800002.0
2007-02-26 19:23:00,1.62148,1.62148,1.62115,1.62115,599300003.0
2007-02-26 19:24:00,1.62127,1.62143,1.62115,1.62136,768099997.0
2007-02-26 19:25:00,1.6214,1.62147,1.62126,1.62126,902100001.0
2007-02-26 19:26:00,1.6214,1.62145,1.62122,1.62145,1036199994.0
2007-02-26 19:27:00,1.6213,1.62145,1.62126,1.62138,1416799996.0
2007-02-26 19:28:00,1.62124,1.62144,1.62123,1.62136,371600000.0
2007-02-26 19:29:00,1.62138,1.62145,1.62117,1.62117,700700003.0
2007-02-26 19:30:00,1.6218,1.6218,1.6217,1.6217,1311299999.0
2007-02-26 19:31:00,1.62177,1.6219,1.62155,1.62165,1311299999.0
2007-02-26 19:32:00,1.62166,1.62191,1.62166,1.62186,582900004.0
2007-02-26 19:33:00,1.62176,1.62195,1.62174,1.62187,1100399995.0
2007-02-26 19:34:00,1.62188,1.62199,1.6217,1.62176,1782800005.0
2007-02-26 19:35:00,1.62175,1.62183,1.62148,1.62173,947099995.0
2007-02-26 19:36:00,1.62173,1.6218,1.62138,1.62169,983300003.0
2007-02-26 19:37:00,1.62161,1.62174,1.62155,1.62173,355700000.0
2007-02-26 19:38:00,1.6216,1.62175,1.6216,1.62173,725500002.0
2007-02-26 19:39:00,1.62157,1.62175,1.62149,1.62165,1359600007.0
2007-02-26 19:40:00,1.62168,1.62168,1.62148,1.62152,624199995.0
2007-02-26 19:41:00,1.6216,1.6217,1.6216,1.6217,452400004.0
2007-02-26 19:42:00,1.6216,1.62172,1.62138,1.62155,756299999.0
2007-02-26 19:43:00,1.62165,1.62165,1.62141,1.62141,402300001.0
2007-02-26 19:44:00,1.62148,1.62157,1.62137,1.6215,1010000001.0
2007-02-26 19:45:00,1.62145,1.62165,1.62144,1.62165,391500003.0
2007-02-26 19:46:00,1.62172,1.62172,1.62142,1.62157,735400005.0
2007-02-26 19:47:00,1.62151,1.62157,1.62127,1.62127,219800002.0
2007-02-26 19:48:00,1.62115,1.62131,1.62115,1.62127,515400003.0
2007-02-26 19:49:00,1.62118,1.62131,1.62103,1.62116,1386500007.0
2007-02-26 19:50:00,1.62106,1.62122,1.62096,1.62115,141599999.0
2007-02-26 19:51:00,1.62115,1.62127,1.62113,1.62125,645500003.0
2007-02-26 19:52:00,1.62114,1.62122,1.62102,1.62112,401699999.0
2007-02-26 19:53:00,1.62114,1.62124,1.62107,1.62111,535000002.0
2007-02-26 19:54:00,1.62132,1.62172,1.62132,1.62151,425900001.0
2007-02-26 19:55:00,1.62149,1.62161,1.62136,1.62146,598899998.0
2007-02-26 19:56:00,1.62136,1.62155,1.62127,1.6215,1302499997.0
2007-02-26 19:57:00,1.62135,1.62147,1.6212,1.62135,1695000013.0
2007-02-26 19:58:00,1.62135,1.62145,1.6212,1.62121,1485100005.0
2007-02-26 19:59:00,1.62123,1.62145,1.62123,1.6214,1395199997.0
2007-02-26 20:00:00,1.62134,1.62144,1.6212,1.62133,633900002.0
2007-02-26 20:01:00,1.62129,1.62144,1.62121,1.62124,545899996.0
2007-02-26 20:02:00,1.62123,1.62138,1.62118,1.62136,511900011.0
2007-02-26 20:03:00,1.62128,1.62142,1.6212,1.62134,175900001.0
2007-02-26 20:04:00,1.62136,1.62153,1.62132,1.62153,323800002.0
2007-02-26 20:05:00,1.62152,1.62152,1.62135,1.62144,516300006.0
2007-02-26 20:06:00,1.62153,1.62154,1.62144,1.62148,304399999.0
2007-02-26 20:07:00,1.62139,1.6215,1.62122,1.62142,211399997.0
2007-02-26 20:08:00,1.62146,1.62166,1.62145,1.62158,1404600000.0
2007-02-26 20:09:00,1.6216,1.62165,1.62149,1.62151,337500004.0
2007-02-26 20:10:00,1.62158,1.62158,1.62142,1.62142,333100000.0
2007-02-26 20:11:00,1.62154,1.62167,1.62144,1.62167,792000003.0
2007-02-26 20:12:00,1.62158,1.62175,1.62156,1.6216,295899999.0
2007-02-26 20:13:00,1.62163,1.62176,1.62153,1.6216,1487600002.0
2007-02-26 20:14:00,1.6216,1.62175,1.62151,1.6217,624000005.0
2007-02-26 20:15:00,1.6217,1.62182,1.6216,1.62168,1327500002.0
2007-02-26 20:16:00,1.62178,1.62194,1.62164,1.6217,1852400010.0
2007-02-26 20:17:00,1.62182,1.62196,1.62175,1.62196,353099999.0
2007-02-26 20:18:00,1.62188,1.62189,1.62173,1.62173,565000004.0
2007-02-26 20:19:00,1.6218,1.6218,1.6218,1.6218,740999996.0
2007-02-26 20:20:00,1.6219,1.6219,1.6219,1.6219,740999996.0
2007-02-26 20:21:00,1.62177,1.62185,1.62165,1.62185,740999996.0
2007-02-26 20:22:00,1.6218,1.6219,1.62173,1.62174,689699998.0
2007-02-26 20:23:00,1.62165,1.62188,1.62156,1.62182,1006400005.0
2007-02-26 20:24:00,1.62183,1.62189,1.62164,1.62164,691199997.0
2007-02-26 20:25:00,1.62172,1.62191,1.62161,1.62169,664600001.0
2007-02-26 20:26:00,1.6218,1.62181,1.62166,1.62166,331799999.0
2007-02-26 20:27:00,1.62172,1.62183,1.62167,1.62183,548500001.0
2007-02-26 20:29:00,1.62181,1.62194,1.62163,1.62175,1630599999.0
2007-02-26 20:30:00,1.6213,1.6214,1.6213,1.6214,730900002.0
2007-02-26 20:31:00,1.6215,1.6216,1.6214,1.6214,730900002.0
2007-02-26 20:32:00,1.6213,1.6214,1.6213,1.6214,730900002.0
2007-02-26 20:33:00,1.6219,1.62196,1.62163,1.62163,730900002.0
2007-02-26 20:34:00,1.62177,1.6219,1.62159,1.62169,373100001.0
2007-02-26 20:35:00,1.62185,1.62197,1.6217,1.62182,413599999.0
2007-02-26 20:36:00,1.62183,1.62193,1.62159,1.62184,579700001.0
2007-02-26 20:37:00,1.62187,1.62197,1.62171,1.62171,961300001.0
2007-02-26 20:38:00,1.62164,1.62186,1.62156,1.62173,1613799999.0
2007-02-26 20:39:00,1.62149,1.62172,1.62145,1.62169,1061300000.0
2007-02-26 20:40:00,1.62163,1.62178,1.62152,1.62165,1510800004.0
2007-02-26 20:41:00,1.62153,1.6217,1.62139,1.6217,484099995.0
2007-02-26 20:42:00,1.62153,1.62172,1.62149,1.62169,341299996.0
2007-02-26 20:43:00,1.62168,1.62189,1.62159,1.62174,717399991.0
2007-02-26 20:44:00,1.62173,1.6218,1.62155,1.62155,1474499995.0
2007-02-26 20:45:00,1.62175,1.6218,1.62161,1.62175,1152699992.0
2007-02-26 20:46:00,1.62187,1.62187,1.62156,1.62175,317799994.0
2007-02-26 20:47:00,1.62179,1.62187,1.62156,1.62174,538100005.0
2007-02-26 20:48:00,1.62185,1.62198,1.6217,1.62182,1603500002.0
2007-02-26 20:49:00,1.62171,1.62195,1.62171,1.62195,533500001.0
2007-02-26 20:50:00,1.62153,1.62194,1.62123,1.6219,1768300014.0
2007-02-26 20:51:00,1.62188,1.62201,1.62182,1.62192,306200006.0
2007-02-26 20:52:00,1.62189,1.62189,1.6215,1.6215,1293600000.0
2007-02-26 20:53:00,1.62141,1.62171,1.62141,1.62168,1494100004.0
2007-02-26 20:54:00,1.62155,1.62182,1.62155,1.62178,862300001.0
2007-02-26 20:55:00,1.62167,1.62178,1.62163,1.62172,636899996.0
2007-02-26 20:56:00,1.621,1.621,1.6209,1.6209,1709599998.0
2007-02-26 20:57:00,1.621,1.621,1.6207,1.6208,1709599998.0
2007-02-26 20:59:00,1.6207,1.6207,1.6207,1.6207,1709599998.0
2007-02-26 21:00:00,1.6206,1.6206,1.6206,1.6206,1709599998.0
2007-02-26 21:01:00,1.6207,1.6207,1.6206,1.6206,1709599998.0
2007-02-26 21:02:00,1.62162,1.62182,1.62158,1.62178,1709599998.0
2007-02-26 21:03:00,1.62182,1.62195,1.62172,1.62178,1515300007.0
2007-02-26 21:04:00,1.62188,1.62188,1.62162,1.62162,254200000.0
2007-02-26 21:05:00,1.62183,1.62201,1.62177,1.62182,878000007.0
2007-02-26 21:06:00,1.62171,1.62201,1.62169,1.62183,617600003.0
2007-02-26 21:07:00,1.62171,1.62187,1.62171,1.62182,461400004.0
2007-02-26 21:08:00,1.6218,1.62193,1.6217,1.62186,366999997.0
2007-02-26 21:09:00,1.62187,1.62187,1.62167,1.62167,457699999.0
2007-02-26 21:10:00,1.62185,1.62192,1.62174,1.62177,1032600007.0
2007-02-26 21:11:00,1.62181,1.62193,1.62174,1.62193,639499999.0
2007-02-26 21:12:00,1.62185,1.62203,1.62184,1.62196,354900003.0
2007-02-26 21:13:00,1.62182,1.62205,1.62182,1.62197,1296499995.0
2007-02-26 21:14:00,1.62205,1.62217,1.62197,1.62208,636900003.0
2007-02-26 21:15:00,1.62208,1.62221,1.62192,1.62205,710800002.0
2007-02-26 21:16:00,1.62181,1.62212,1.62181,1.62194,517900004.0
2007-02-26 21:17:00,1.62187,1.62203,1.62178,1.6219,1734400002.0
2007-02-26 21:18:00,1.62192,1.62192,1.62145,1.62145,546999999.0
2007-02-26 21:19:00,1.62162,1.62176,1.62153,1.62173,607000003.0
2007-02-26 21:20:00,1.6209,1.6211,1.6209,1.621,1905100013.0
2007-02-26 21:21:00,1.6211,1.6211,1.621,1.6211,1905100013.0
2007-02-26 21:22:00,1.62134,1.62189,1.62085,1.62175,1905100013.0
2007-02-26 21:23:00,1.62181,1.62191,1.62156,1.62175,1350300005.0
2007-02-26 21:24:00,1.62177,1.62177,1.62155,1.62163,692700008.0
2007-02-26 21:25:00,1.62148,1.62171,1.62126,1.62152,1440400000.0
2007-02-26 21:26:00,1.62144,1.62149,1.62116,1.62121,501899996.0
2007-02-26 21:27:00,1.62133,1.62133,1.62117,1.62122,521100004.0
2007-02-26 21:28:00,1.6212,1.62125,1.62106,1.62106,515399999.0
2007-02-26 21:29:00,1.62122,1.62138,1.6211,1.62125,546400003.0
2007-02-26 21:30:00,1.62135,1.62141,1.62115,1.62115,461000003.0
2007-02-26 21:31:00,1.62135,1.62152,1.62119,1.62152,722300000.0
2007-02-26 21:32:00,1.6211,1.6212,1.6211,1.6211,256400003.0
2007-02-26 21:33:00,1.62131,1.62145,1.62127,1.62131,256400003.0
2007-02-26 21:34:00,1.62131,1.62147,1.6213,1.6214,1699700007.0
2007-02-26 21:35:00,1.62131,1.62145,1.62129,1.6214,1022100011.0
2007-02-26 21:36:00,1.62143,1.62143,1.62126,1.62129,286900001.0
2007-02-26 21:37:00,1.6213,1.6215,1.62127,1.62141,419499997.0
2007-02-26 21:38:00,1.6213,1.62154,1.62128,1.62154,303799999.0
2007-02-26 21:39:00,1.62148,1.62148,1.62138,1.62142,143800001.0
2007-02-26 21:40:00,1.62147,1.62159,1.62133,1.62134,602999996.0
2007-02-26 21:41:00,1.62122,1.62142,1.62109,1.62117,809299999.0
2007-02-26 21:42:00,1.62148,1.62148,1.62124,1.62134,472100003.0
2007-02-26 21:43:00,1.62127,1.6215,1.62127,1.62146,1080399995.0
2007-02-26 21:44:00,1.62153,1.62157,1.6214,1.62141,1395200002.0
2007-02-26 21:45:00,1.62147,1.62155,1.62134,1.62141,757799997.0
2007-02-26 21:46:00,1.62145,1.62148,1.62124,1.62124,1157699996.0
2007-02-26 21:47:00,1.62128,1.62151,1.62119,1.62132,1262900009.0
2007-02-26 21:48:00,1.6211,1.62126,1.62105,1.6211,324300001.0
2007-02-26 21:49:00,1.62103,1.62103,1.6208,1.62084,1367700009.0
2007-02-26 21:50:00,1.62056,1.62074,1.6204,1.62048,286300004.0
2007-02-26 21:51:00,1.6205,1.62068,1.62039,1.62053,790500000.0
2007-02-26 21:52:00,1.62069,1.62069,1.62034,1.6204,1768100011.0
2007-02-26 21:53:00,1.62059,1.62061,1.62042,1.6205,458999997.0
2007-02-26 21:54:00,1.62068,1.62073,1.62059,1.62059,287099995.0
2007-02-26 21:55:00,1.62063,1.62087,1.62057,1.62087,469899995.0
2007-02-26 21:56:00,1.62091,1.62106,1.62085,1.621,541900000.0
2007-02-26 21:57:00,1.62099,1.62103,1.62082,1.62091,442900003.0
2007-02-26 21:58:00,1.62092,1.62092,1.62069,1.62072,627300006.0
2007-02-26 21:59:00,1.6207,1.62085,1.62066,1.6208,964500006.0
2007-02-26 22:00:00,1.62063,1.62075,1.62051,1.62066,568899992.0
2007-02-26 22:01:00,1.62063,1.62074,1.62062,1.62066,189100001.0
2007-02-26 22:02:00,1.62062,1.62083,1.62052,1.62066,1157400009.0
2007-02-26 22:03:00,1.62078,1.6208,1.62059,1.62073,321900000.0
2007-02-26 22:04:00,1.6206,1.62068,1.62041,1.62063,629800004.0
2007-02-26 22:05:00,1.62067,1.62067,1.6205,1.62058,550900000.0
2007-02-26 22:06:00,1.62067,1.62076,1.62056,1.62062,448599999.0
2007-02-26 22:07:00,1.62053,1.62063,1.62048,1.62063,148000003.0
2007-02-26 22:08:00,1.62073,1.62085,1.62064,1.62072,438600001.0
2007-02-26 22:09:00,1.62077,1.62096,1.6207,1.62088,475900002.0
2007-02-26 22:10:00,1.62094,1.62101,1.62078,1.62078,189100000.0
2007-02-26 22:11:00,1.62095,1.62099,1.62082,1.62087,328999997.0
2007-02-26 22:12:00,1.62102,1.62102,1.62081,1.62082,649799997.0
2007-02-26 22:13:00,1.62078,1.62096,1.62074,1.62087,216400003.0
2007-02-26 22:14:00,1.62076,1.62096,1.62073,1.6209,302800005.0
2007-02-26 22:15:00,1.62088,1.62114,1.62075,1.62098,688399999.0
2007-02-26 22:16:00,1.62113,1.62113,1.62088,1.62088,280299996.0
2007-02-26 22:17:00,1.62092,1.62098,1.62043,1.62052,290699999.0
2007-02-26 22:18:00,1.62088,1.62109,1.62088,1.62104,117700000.0
2007-02-26 22:19:00,1.62105,1.6211,1.62084,1.62097,312600000.0
2007-02-26 22:20:00,1.62105,1.62107,1.62086,1.62107,291899998.0
2007-02-26 22:21:00,1.62094,1.6211,1.62091,1.62105,334799999.0
2007-02-26 22:22:00,1.62106,1.62115,1.62093,1.62094,1060300008.0
2007-02-26 22:23:00,1.62103,1.62103,1.62085,1.62085,282100003.0
2007-02-26 22:24:00,1.62078,1.62095,1.62075,1.62092,178000000.0
2007-02-26 22:25:00,1.62101,1.62101,1.62063,1.62063,647900001.0
2007-02-26 22:26:00,1.62088,1.62098,1.62068,1.62093,790900000.0
2007-02-26 22:27:00,1.62075,1.62097,1.62051,1.62077,254999999.0
2007-02-26 22:28:00,1.62091,1.62104,1.62076,1.62082,505899996.0
2007-02-26 22:29:00,1.6209,1.6211,1.62089,1.6211,710800004.0
2007-02-26 22:30:00,1.62083,1.62106,1.62045,1.62075,1086600011.0
2007-02-26 22:31:00,1.62103,1.62122,1.62079,1.62096,233799998.0
2007-02-26 22:32:00,1.62093,1.62111,1.62093,1.62107,370700003.0
2007-02-26 22:33:00,1.62107,1.62116,1.62094,1.6211,293100008.0
2007-02-26 22:34:00,1.62109,1.62115,1.62099,1.6211,632400000.0
2007-02-26 22:35:00,1.62113,1.62113,1.62098,1.62098,191900000.0
2007-02-26 22:36:00,1.6211,1.62115,1.6209,1.62106,694899997.0
2007-02-26 22:37:00,1.62092,1.62113,1.62087,1.62103,485100000.0
2007-02-26 22:38:00,1.62097,1.62103,1.62075,1.62085,430600004.0
2007-02-26 22:39:00,1.62076,1.62103,1.62068,1.62102,757400003.0
2007-02-26 22:40:00,1.62088,1.62108,1.62074,1.62108,570599999.0
2007-02-26 22:41:00,1.62086,1.62107,1.62081,1.62094,637400004.0
2007-02-26 22:42:00,1.62076,1.62104,1.62076,1.62085,856800000.0
2007-02-26 22:43:00,1.62069,1.62103,1.62055,1.62103,1037899995.0
2007-02-26 22:44:00,1.62089,1.621,1.62071,1.62091,317099997.0
2007-02-26 22:45:00,1.62093,1.62093,1.62063,1.62063,208399999.0
2007-02-26 22:46:00,1.62066,1.62066,1.62055,1.62055,133900003.0
2007-02-26 22:47:00,1.62075,1.62101,1.62075,1.62101,170100000.0
2007-02-26 22:48:00,1.621,1.621,1.6207,1.62079,357599999.0
2007-02-26 22:49:00,1.62088,1.62105,1.6208,1.62095,654200011.0
2007-02-26 22:50:00,1.62086,1.62098,1.62074,1.62091,184499997.0
2007-02-26 22:51:00,1.62093,1.62094,1.62072,1.62074,476200003.0
2007-02-26 22:52:00,1.62073,1.62093,1.6206,1.6209,378200004.0
2007-02-26 22:53:00,1.62088,1.621,1.62079,1.621,193200000.0
2007-02-26 22:54:00,1.62096,1.62096,1.62066,1.62066,566100001.0
2007-02-26 22:55:00,1.62075,1.62099,1.6207,1.62099,367200007.0
2007-02-26 22:56:00,1.62091,1.6211,1.62091,1.6211,89400000.0
2007-02-26 22:57:00,1.6209,1.62111,1.62087,1.62098,317600005.0
2007-02-26 22:58:00,1.62053,1.62081,1.62037,1.62053,304699999.0
2007-02-26 22:59:00,1.62066,1.62095,1.62051,1.6208,378099999.0
2007-02-26 23:00:00,1.6204,1.6208,1.6204,1.62048,124699997.0
2007-02-26 23:01:00,1.62105,1.62105,1.62083,1.62095,294600002.0
2007-02-26 23:02:00,1.62099,1.62102,1.62087,1.62094,317199999.0
2007-02-26 23:03:00,1.62095,1.62095,1.62072,1.62088,230300001.0
2007-02-26 23:04:00,1.62072,1.62099,1.62067,1.62095,260700001.0
2007-02-26 23:05:00,1.62091,1.62096,1.62078,1.62078,213099998.0
2007-02-26 23:06:00,1.62087,1.62106,1.62075,1.62096,331899999.0
2007-02-26 23:07:00,1.62101,1.62124,1.62101,1.62121,136400003.0
2007-02-26 23:08:00,1.62118,1.62143,1.62117,1.62135,402300000.0
2007-02-26 23:09:00,1.6213,1.62144,1.62126,1.62135,211799998.0
2007-02-26 23:10:00,1.62124,1.62132,1.6211,1.62113,132300001.0
2007-02-26 23:11:00,1.6213,1.62135,1.62113,1.6212,142100000.0
2007-02-26 23:12:00,1.62123,1.62141,1.62123,1.62132,238600001.0
2007-02-26 23:13:00,1.62123,1.62135,1.62108,1.62135,335400002.0
2007-02-26 23:14:00,1.62122,1.6214,1.62106,1.62124,157200000.0
2007-02-26 23:15:00,1.62142,1.62146,1.6213,1.62131,67400000.0
2007-02-26 23:16:00,1.6214,1.6215,1.62128,1.62136,380700004.0
2007-02-26 23:17:00,1.62135,1.62135,1.62113,1.62125,555700002.0
2007-02-26 23:18:00,1.62118,1.62138,1.62114,1.62127,274099997.0
2007-02-26 23:19:00,1.62132,1.62132,1.62114,1.62114,49600000.0
2007-02-26 23:20:00,1.62136,1.62141,1.62123,1.62132,278999998.0
2007-02-26 23:21:00,1.62136,1.62136,1.62115,1.62119,228599999.0
2007-02-26 23:22:00,1.62125,1.62147,1.62125,1.62142,96000001.0
2007-02-26 23:23:00,1.62131,1.62141,1.62118,1.62134,251999998.0
2007-02-26 23:24:00,1.62128,1.62145,1.62126,1.62134,398900002.0
2007-02-26 23:25:00,1.62132,1.62142,1.62118,1.62128,87000000.0
2007-02-26 23:26:00,1.62143,1.62144,1.62122,1.62136,296000000.0
2007-02-26 23:27:00,1.62126,1.6215,1.62119,1.62119,187500003.0
2007-02-26 23:28:00,1.62142,1.62154,1.62133,1.62133,365100002.0
2007-02-26 23:29:00,1.62123,1.62137,1.62122,1.62127,211000001.0
2007-02-26 23:30:00,1.62129,1.62141,1.62115,1.62127,310999998.0
2007-02-26 23:31:00,1.62123,1.62142,1.62123,1.62142,177299999.0
2007-02-26 23:32:00,1.62135,1.6214,1.62106,1.62133,424000001.0
2007-02-26 23:33:00,1.62127,1.62142,1.62127,1.6214,214500005.0
2007-02-26 23:34:00,1.62145,1.62145,1.6213,1.6213,298800000.0
2007-02-26 23:35:00,1.6214,1.6214,1.6213,1.6213,103100001.0
2007-02-26 23:36:00,1.62124,1.62143,1.62115,1.62124,382600003.0
2007-02-26 23:37:00,1.62117,1.62128,1.62117,1.62128,30200000.0
2007-02-26 23:38:00,1.62136,1.62136,1.62105,1.62117,336500007.0
2007-02-26 23:39:00,1.62138,1.62145,1.62126,1.62144,148699999.0
2007-02-26 23:40:00,1.62141,1.6215,1.62125,1.62137,223200000.0
2007-02-26 23:41:00,1.62143,1.62143,1.62119,1.62127,321199999.0
2007-02-26 23:42:00,1.62135,1.62156,1.62131,1.62145,350700000.0
2007-02-26 23:43:00,1.62137,1.62149,1.62088,1.62098,402400001.0
2007-02-26 23:44:00,1.62145,1.62154,1.6213,1.62143,321700005.0
2007-02-26 23:45:00,1.62132,1.62152,1.62132,1.62152,137500000.0
2007-02-26 23:46:00,1.62155,1.6217,1.62148,1.62161,136400002.0
2007-02-26 23:47:00,1.62175,1.62184,1.62164,1.62164,219699997.0
2007-02-26 23:48:00,1.62169,1.62178,1.62149,1.62152,442199996.0
2007-02-26 23:49:00,1.62166,1.62173,1.6214,1.62163,265200000.0
2007-02-26 23:50:00,1.62162,1.62182,1.62162,1.62182,94100000.0
2007-02-26 23:51:00,1.62173,1.62191,1.62173,1.62182,201400000.0
2007-02-26 23:52:00,1.6218,1.6219,1.62162,1.62181,203000001.0
2007-02-26 23:53:00,1.62191,1.62208,1.62175,1.6219,329800002.0
2007-02-26 23:54:00,1.62182,1.62184,1.62142,1.62142,235300004.0
2007-02-26 23:55:00,1.62153,1.62164,1.62147,1.62161,118100001.0
2007-02-26 23:56:00,1.62172,1.62172,1.62144,1.62172,334600002.0
2007-02-26 23:57:00,1.62172,1.62172,1.62142,1.62142,259500002.0
2007-02-26 23:58:00,1.62163,1.62172,1.62151,1.62159,59100001.0
2007-02-26 23:59:00,1.62176,1.62179,1.62167,1.62173,109400002.0
2007-02-27 00:00:00,1.62158,1.62173,1.62156,1.62162,234500002.0
2007-02-27 00:01:00,1.6215,1.62165,1.6215,1.62165,53500000.0
2007-02-27 00:02:00,1.62168,1.62173,1.62163,1.62167,122999998.0
2007-02-27 00:03:00,1.62177,1.62181,1.62171,1.62174,91900000.0
2007-02-27 00:04:00,1.62164,1.6218,1.62164,1.6218,110500002.0
2007-02-27 00:05:00,1.62185,1.622,1.62178,1.62191,141599998.0
2007-02-27 00:06:00,1.62191,1.62204,1.62183,1.62201,239099997.0
2007-02-27 00:07:00,1.62183,1.62205,1.62177,1.62205,282300001.0
2007-02-27 00:08:00,1.62181,1.62194,1.62181,1.62193,112600000.0
2007-02-27 00:09:00,1.62186,1.62202,1.62182,1.62184,474800002.0
2007-02-27 00:10:00,1.6219,1.62203,1.62186,1.62192,174299999.0
2007-02-27 00:11:00,1.62184,1.62195,1.62158,1.62169,426100002.0
2007-02-27 00:12:00,1.62148,1.62174,1.62148,1.62174,337199997.0
2007-02-27 00:13:00,1.62177,1.62178,1.62153,1.6217,419799998.0
2007-02-27 00:14:00,1.62171,1.62176,1.62153,1.62161,245899998.0
2007-02-27 00:15:00,1.62159,1.62173,1.62159,1.62173,42300000.0
2007-02-27 00:16:00,1.62174,1.62174,1.62162,1.62162,116499998.0
2007-02-27 00:17:00,1.62167,1.62168,1.62138,1.6215,384000002.0
2007-02-27 00:18:00,1.62144,1.62168,1.6214,1.62168,305800000.0
2007-02-27 00:19:00,1.6216,1.62165,1.6216,1.62165,27200000.0
2007-02-27 00:20:00,1.62165,1.62167,1.62138,1.6215,261000002.0
2007-02-27 00:21:00,1.62148,1.62165,1.62139,1.62155,249199998.0
2007-02-27 00:22:00,1.62155,1.6216,1.6214,1.62148,127099999.0
2007-02-27 00:23:00,1.62145,1.62157,1.62136,1.62146,128600000.0
2007-02-27 00:24:00,1.62138,1.62155,1.62125,1.62142,157600000.0
2007-02-27 00:25:00,1.6215,1.62155,1.62131,1.62148,331200003.0
2007-02-27 00:26:00,1.62147,1.62155,1.62134,1.62147,87800000.0
2007-02-27 00:27:00,1.6215,1.6215,1.6214,1.6214,65500000.0
2007-02-27 00:28:00,1.62153,1.62153,1.62127,1.6214,291599998.0
2007-02-27 00:29:00,1.62151,1.62154,1.62142,1.62143,100700000.0
2007-02-27 00:30:00,1.62155,1.62165,1.62143,1.62149,189600001.0
2007-02-27 00:31:00,1.62147,1.62161,1.62143,1.62157,190899999.0
2007-02-27 00:32:00,1.6214,1.62153,1.62139,1.62153,54400000.0
2007-02-27 00:33:00,1.62156,1.62173,1.6215,1.6217,322299997.0
2007-02-27 00:34:00,1.6216,1.62176,1.62151,1.62162,381800000.0
2007-02-27 00:35:00,1.62151,1.62171,1.62137,1.62171,276699994.0
2007-02-27 00:36:00,1.62175,1.62175,1.6217,1.6217,89500002.0
2007-02-27 00:37:00,1.6216,1.62172,1.62145,1.62172,283199999.0
2007-02-27 00:38:00,1.62159,1.62169,1.62152,1.62159,51100000.0
2007-02-27 00:39:00,1.62175,1.6219,1.62161,1.62161,486999990.0
2007-02-27 00:40:00,1.62172,1.6219,1.6217,1.62177,402600001.0
2007-02-27 00:41:00,1.62192,1.62193,1.62183,1.62183,64100001.0
2007-02-27 00:42:00,1.62202,1.62213,1.62189,1.62189,312400001.0
2007-02-27 00:43:00,1.62129,1.62204,1.62121,1.62204,362600005.0
2007-02-27 00:44:00,1.62188,1.62208,1.62188,1.622,185600002.0
2007-02-27 00:45:00,1.62202,1.62208,1.62188,1.62188,176899999.0
2007-02-27 00:46:00,1.62182,1.62205,1.62182,1.622,265799996.0
2007-02-27 00:47:00,1.62204,1.62209,1.62201,1.62209,65600000.0
2007-02-27 00:48:00,1.62202,1.62207,1.62178,1.62182,235700000.0
2007-02-27 00:49:00,1.62203,1.62215,1.62196,1.62196,241999998.0
2007-02-27 00:50:00,1.62214,1.62221,1.62196,1.62221,237000000.0
2007-02-27 00:51:00,1.62202,1.62216,1.62184,1.62205,183099999.0
2007-02-27 00:52:00,1.62194,1.62208,1.62187,1.62196,275800002.0
2007-02-27 00:53:00,1.62199,1.6221,1.62188,1.62201,206999999.0
2007-02-27 00:54:00,1.62196,1.62203,1.62185,1.62193,299899997.0
2007-02-27 00:55:00,1.62197,1.62205,1.62181,1.62189,345599998.0
2007-02-27 00:56:00,1.6218,1.622,1.6218,1.622,149600002.0
2007-02-27 00:57:00,1.62159,1.62222,1.62159,1.62199,324699999.0
2007-02-27 00:58:00,1.62189,1.62204,1.62181,1.62204,325700005.0
2007-02-27 00:59:00,1.62172,1.62201,1.62172,1.62201,133300002.0
2007-02-27 01:00:00,1.62187,1.62205,1.62183,1.62189,426400001.0
2007-02-27 01:01:00,1.62191,1.62218,1.62188,1.62218,249700003.0
2007-02-27 01:02:00,1.6221,1.62232,1.6221,1.62232,218000000.0
2007-02-27 01:03:00,1.62218,1.62218,1.62178,1.62208,245100004.0
2007-02-27 01:04:00,1.62192,1.62208,1.62178,1.62199,479599996.0
2007-02-27 01:05:00,1.62201,1.62221,1.62197,1.62197,455200004.0
2007-02-27 01:06:00,1.62216,1.62233,1.62208,1.62208,266400002.0
2007-02-27 01:07:00,1.62229,1.62231,1.62206,1.62207,179000002.0
2007-02-27 01:08:00,1.6221,1.62213,1.62196,1.62205,149600000.0
2007-02-27 01:09:00,1.62212,1.62223,1.62202,1.62223,286699998.0
2007-02-27 01:10:00,1.62224,1.62224,1.62202,1.62202,257500000.0
2007-02-27 01:11:00,1.62202,1.62211,1.62185,1.62185,98900000.0
2007-02-27 01:12:00,1.62186,1.62205,1.62182,1.62195,267500001.0
2007-02-27 01:13:00,1.622,1.62203,1.62172,1.62172,156799998.0
2007-02-27 01:14:00,1.62198,1.62198,1.62174,1.62187,275799999.0
2007-02-27 01:15:00,1.62185,1.62192,1.62173,1.62188,237399999.0
2007-02-27 01:16:00,1.6217,1.62185,1.6217,1.62185,127699998.0
2007-02-27 01:17:00,1.62177,1.62193,1.62144,1.6217,373800004.0
2007-02-27 01:18:00,1.6219,1.62198,1.62182,1.62182,307900000.0
2007-02-27 01:19:00,1.62186,1.62195,1.62171,1.6219,202000000.0
2007-02-27 01:20:00,1.62185,1.62193,1.6217,1.62182,202200003.0
2007-02-27 01:21:00,1.62188,1.62189,1.62175,1.62181,269300000.0
2007-02-27 01:22:00,1.62189,1.62191,1.62185,1.62185,75900002.0
2007-02-27 01:23:00,1.6219,1.6219,1.6218,1.6218,21600000.0
2007-02-27 01:24:00,1.62171,1.62188,1.62171,1.62188,28800000.0
2007-02-27 01:25:00,1.6218,1.62193,1.62161,1.6218,197000001.0
2007-02-27 01:26:00,1.62188,1.62208,1.62177,1.62208,408399998.0
2007-02-27 01:27:00,1.62172,1.62191,1.62172,1.6219,470599999.0
2007-02-27 01:28:00,1.62182,1.62195,1.62182,1.62195,107000000.0
2007-02-27 01:29:00,1.62178,1.6219,1.6217,1.62185,84700000.0
2007-02-27 01:30:00,1.62179,1.62203,1.62179,1.62188,259099998.0
2007-02-27 01:31:00,1.62188,1.62196,1.62166,1.62166,196400000.0
2007-02-27 01:32:00,1.6219,1.62194,1.6217,1.62187,318700005.0
2007-02-27 01:33:00,1.62176,1.62188,1.62172,1.62184,183300002.0
2007-02-27 01:34:00,1.62179,1.62195,1.62158,1.62178,365500003.0
2007-02-27 01:35:00,1.62172,1.62173,1.62157,1.62158,98200003.0
2007-02-27 01:36:00,1.62161,1.62179,1.6216,1.62179,173600002.0
2007-02-27 01:37:00,1.62176,1.62183,1.62164,1.62169,304800002.0
2007-02-27 01:38:00,1.62178,1.62187,1.62168,1.62187,319999997.0
2007-02-27 01:39:00,1.62178,1.62181,1.62158,1.62158,274900000.0
2007-02-27 01:40:00,1.62177,1.62182,1.62168,1.62178,76500000.0
2007-02-27 01:41:00,1.62177,1.62185,1.62166,1.6218,302000001.0
2007-02-27 01:42:00,1.6218,1.62188,1.62173,1.62175,227099999.0
2007-02-27 01:43:00,1.62175,1.62186,1.62164,1.62175,398099996.0
2007-02-27 01:44:00,1.6218,1.62185,1.6218,1.62185,103000002.0
2007-02-27 01:45:00,1.62177,1.62189,1.62177,1.62184,78300002.0
2007-02-27 01:46:00,1.62181,1.62193,1.62174,1.62191,270100001.0
2007-02-27 01:47:00,1.62181,1.62181,1.62165,1.62167,228600000.0
2007-02-27 01:48:00,1.62174,1.62182,1.62163,1.62178,324199995.0
2007-02-27 01:49:00,1.62155,1.62179,1.62149,1.62171,213800001.0
2007-02-27 01:50:00,1.62185,1.62185,1.62167,1.62167,143700002.0
2007-02-27 01:51:00,1.6217,1.6218,1.6217,1.6218,54299999.0
2007-02-27 01:52:00,1.62172,1.6218,1.62148,1.62162,257400002.0
2007-02-27 01:53:00,1.6216,1.6217,1.62143,1.62155,156100000.0
2007-02-27 01:54:00,1.62165,1.62168,1.62141,1.62155,190200001.0
2007-02-27 01:55:00,1.62169,1.62169,1.62147,1.62168,215999999.0
2007-02-27 01:56:00,1.62166,1.62166,1.62145,1.62145,84400002.0
2007-02-27 01:57:00,1.6216,1.62165,1.62152,1.62158,81500000.0
2007-02-27 01:58:00,1.62149,1.62165,1.62141,1.62155,156600002.0
2007-02-27 01:59:00,1.62157,1.62165,1.62144,1.62157,242700003.0
2007-02-27 02:00:00,1.62165,1.62165,1.62134,1.62139,112000000.0
2007-02-27 02:01:00,1.62156,1.62175,1.62156,1.62175,185799998.0
2007-02-27 02:02:00,1.62151,1.62165,1.62131,1.62155,225400002.0
2007-02-27 02:03:00,1.62154,1.62172,1.62144,1.62164,377200003.0
2007-02-27 02:04:00,1.62177,1.62182,1.6216,1.62174,416800005.0
2007-02-27 02:05:00,1.6217,1.62177,1.62154,1.62154,230800003.0
2007-02-27 02:06:00,1.62182,1.62191,1.62174,1.62181,177999997.0
2007-02-27 02:07:00,1.62183,1.62187,1.62165,1.62178,457499998.0
2007-02-27 02:08:00,1.62178,1.62181,1.62144,1.62144,274800003.0
2007-02-27 02:09:00,1.62174,1.62182,1.62164,1.62172,164500000.0
2007-02-27 02:10:00,1.62136,1.6215,1.62096,1.62106,299000001.0
2007-02-27 02:11:00,1.62173,1.62181,1.62151,1.6216,276000001.0
2007-02-27 02:12:00,1.62178,1.62182,1.62168,1.62172,101100000.0
2007-02-27 02:13:00,1.6218,1.6218,1.6217,1.6217,134999999.0
2007-02-27 02:14:00,1.62187,1.62202,1.6218,1.62189,230299997.0
2007-02-27 02:15:00,1.62188,1.62188,1.62164,1.62164,218000001.0
2007-02-27 02:16:00,1.62165,1.62181,1.62165,1.62181,125500002.0
2007-02-27 02:17:00,1.62178,1.62178,1.62163,1.62167,37200000.0
2007-02-27 02:18:00,1.62168,1.62168,1.62156,1.62156,55500002.0
2007-02-27 02:19:00,1.62148,1.62166,1.62141,1.62153,288900001.0
2007-02-27 02:20:00,1.62159,1.62172,1.62147,1.62149,293100005.0
2007-02-27 02:21:00,1.62151,1.6217,1.62146,1.62162,347799995.0
2007-02-27 02:22:00,1.62158,1.62159,1.62137,1.6214,302599998.0
2007-02-27 02:23:00,1.62147,1.62147,1.62113,1.62119,170100003.0
2007-02-27 02:24:00,1.62142,1.62152,1.62135,1.62147,323699999.0
2007-02-27 02:25:00,1.62145,1.62145,1.62136,1.62136,55900000.0
2007-02-27 02:26:00,1.62126,1.62143,1.62119,1.62141,351100003.0
2007-02-27 02:27:00,1.62145,1.62145,1.6212,1.6212,213299998.0
2007-02-27 02:28:00,1.62119,1.62141,1.62115,1.6213,258300002.0
2007-02-27 02:29:00,1.6213,1.62143,1.62111,1.62134,262000004.0
2007-02-27 02:30:00,1.6211,1.62145,1.6211,1.62145,188500002.0
2007-02-27 02:31:00,1.62123,1.62134,1.62122,1.62131,166899998.0
2007-02-27 02:32:00,1.62123,1.62123,1.62099,1.62103,256199997.0
2007-02-27 02:33:00,1.62108,1.62118,1.62107,1.62117,153500000.0
2007-02-27 02:34:00,1.62115,1.62128,1.62101,1.62117,353500001.0
2007-02-27 02:35:00,1.62122,1.62131,1.62112,1.6213,259900002.0
2007-02-27 02:36:00,1.62128,1.62128,1.62101,1.62124,238600001.0
2007-02-27 02:37:00,1.62105,1.62126,1.62105,1.62122,278399998.0
2007-02-27 02:38:00,1.62111,1.62124,1.62105,1.6212,327300000.0
2007-02-27 02:39:00,1.62113,1.62157,1.62105,1.62157,288200000.0
2007-02-27 02:40:00,1.62163,1.62171,1.62117,1.62138,212900000.0
2007-02-27 02:41:00,1.62124,1.62127,1.62078,1.62078,396000002.0
2007-02-27 02:42:00,1.62082,1.62106,1.62082,1.62106,278899998.0
2007-02-27 02:43:00,1.62106,1.62125,1.62103,1.62119,291699997.0
2007-02-27 02:44:00,1.62106,1.62106,1.62097,1.621,127000000.0
2007-02-27 02:45:00,1.62083,1.6211,1.62079,1.62104,318000001.0
2007-02-27 02:46:00,1.62113,1.62154,1.62112,1.62125,355199999.0
2007-02-27 02:47:00,1.62119,1.62119,1.62091,1.62108,325099998.0
2007-02-27 02:48:00,1.621,1.62111,1.6208,1.62092,320700003.0
2007-02-27 02:49:00,1.62105,1.62113,1.62089,1.62113,317000000.0
2007-02-27 02:50:00,1.62102,1.62115,1.62102,1.62115,44800000.0
2007-02-27 02:51:00,1.62105,1.62113,1.62093,1.62109,269800001.0
2007-02-27 02:52:00,1.62091,1.62104,1.6208,1.62097,132700002.0
2007-02-27 02:53:00,1.62103,1.6211,1.62086,1.62095,362000001.0
2007-02-27 02:54:00,1.6209,1.62101,1.6209,1.62099,55200000.0
2007-02-27 02:55:00,1.62091,1.62091,1.62068,1.62068,156900000.0
2007-02-27 02:56:00,1.62077,1.62077,1.62055,1.62055,241300001.0
2007-02-27 02:57:00,1.62067,1.62081,1.62061,1.62061,440099997.0
2007-02-27 02:58:00,1.62065,1.62071,1.62048,1.6205,322700004.0
2007-02-27 02:59:00,1.6206,1.62061,1.62046,1.62046,281600005.0
2007-02-27 03:00:00,1.62054,1.6207,1.62052,1.62054,287500004.0
2007-02-27 03:01:00,1.62052,1.62063,1.62039,1.62048,504000002.0
2007-02-27 03:02:00,1.62045,1.62069,1.62012,1.62028,175699999.0
2007-02-27 03:03:00,1.62038,1.62056,1.62026,1.62038,337800003.0
2007-02-27 03:04:00,1.62045,1.62046,1.62022,1.62037,414199995.0
2007-02-27 03:05:00,1.62043,1.62043,1.62017,1.62037,262800003.0
2007-02-27 03:06:00,1.6204,1.62045,1.6204,1.62045,111099999.0
2007-02-27 03:07:00,1.6202,1.6204,1.6202,1.6204,225400001.0
2007-02-27 03:08:00,1.62029,1.62043,1.62027,1.6204,258900002.0
2007-02-27 03:09:00,1.62023,1.62036,1.62013,1.62029,184100003.0
2007-02-27 03:10:00,1.62032,1.62052,1.62024,1.62039,213999999.0
2007-02-27 03:11:00,1.62037,1.62055,1.62036,1.6204,140200000.0
2007-02-27 03:12:00,1.6205,1.62057,1.62026,1.62051,450600001.0
2007-02-27 03:13:00,1.62047,1.62055,1.62032,1.62038,252699998.0
2007-02-27 03:14:00,1.62045,1.62062,1.62032,1.62053,127700000.0
2007-02-27 03:15:00,1.6205,1.62062,1.62044,1.62052,309800010.0
2007-02-27 03:16:00,1.62034,1.62059,1.62027,1.62044,457200003.0
2007-02-27 03:17:00,1.62046,1.62053,1.62032,1.62032,121000000.0
2007-02-27 03:18:00,1.62052,1.62058,1.62043,1.62048,77300001.0
2007-02-27 03:19:00,1.62057,1.62065,1.62046,1.62058,164199999.0
2007-02-27 03:20:00,1.62057,1.62069,1.62053,1.62059,198600002.0
2007-02-27 03:21:00,1.62067,1.62073,1.6206,1.6207,206000001.0
2007-02-27 03:22:00,1.6206,1.62065,1.6206,1.62065,21600000.0
2007-02-27 03:23:00,1.62068,1.62079,1.62048,1.62048,311800000.0
2007-02-27 03:24:00,1.62076,1.62092,1.62067,1.62085,327200003.0
2007-02-27 03:25:00,1.62081,1.62091,1.62072,1.62075,243100001.0
2007-02-27 03:26:00,1.62079,1.62087,1.62066,1.62078,162199998.0
2007-02-27 03:27:00,1.62086,1.62086,1.62074,1.62074,51900002.0
2007-02-27 03:28:00,1.62075,1.62085,1.62066,1.62077,353900000.0
2007-02-27 03:29:00,1.6209,1.62101,1.62078,1.62085,360000003.0
2007-02-27 03:30:00,1.6208,1.62095,1.62079,1.62081,266800003.0
2007-02-27 03:31:00,1.62086,1.62096,1.62084,1.62094,88699998.0
2007-02-27 03:32:00,1.6207,1.62099,1.6207,1.62095,214000001.0
2007-02-27 03:33:00,1.62078,1.62095,1.62074,1.62092,215000001.0
2007-02-27 03:34:00,1.62087,1.62095,1.62072,1.62095,534599997.0
2007-02-27 03:35:00,1.6207,1.6208,1.6207,1.6208,5000000.0
2007-02-27 03:36:00,1.62064,1.6208,1.62045,1.62063,344399999.0
2007-02-27 03:37:00,1.62065,1.62074,1.62052,1.62058,276100000.0
2007-02-27 03:38:00,1.62059,1.62067,1.62051,1.62058,62299999.0
2007-02-27 03:39:00,1.62057,1.6208,1.62051,1.6208,195600000.0
2007-02-27 03:40:00,1.62073,1.62078,1.62052,1.62053,240899998.0
2007-02-27 03:41:00,1.62061,1.6207,1.62042,1.62058,242000002.0
2007-02-27 03:42:00,1.62069,1.62071,1.62055,1.62056,377500001.0
2007-02-27 03:43:00,1.62066,1.62074,1.6205,1.6205,239600000.0
2007-02-27 03:44:00,1.62057,1.62076,1.62052,1.62067,337200001.0
2007-02-27 03:45:00,1.62072,1.62072,1.62051,1.62055,383100000.0
2007-02-27 03:46:00,1.62065,1.62073,1.62048,1.62065,216299999.0
2007-02-27 03:47:00,1.62056,1.62075,1.62056,1.62075,228599997.0
2007-02-27 03:48:00,1.62067,1.62083,1.6206,1.6206,254900000.0
2007-02-27 03:49:00,1.62085,1.62089,1.62068,1.62077,264699999.0
2007-02-27 03:50:00,1.6207,1.62087,1.6207,1.62086,394300003.0
2007-02-27 03:51:00,1.62085,1.62095,1.62075,1.6209,187900000.0
2007-02-27 03:52:00,1.62084,1.62091,1.62064,1.62077,114599999.0
2007-02-27 03:53:00,1.62073,1.62089,1.6207,1.62085,174999998.0
2007-02-27 03:54:00,1.62085,1.62085,1.62065,1.62083,213700003.0
2007-02-27 03:55:00,1.62072,1.62086,1.62065,1.62078,187400001.0
2007-02-27 03:56:00,1.6208,1.62092,1.62067,1.62085,214800000.0
2007-02-27 03:57:00,1.62068,1.62092,1.62068,1.62079,178400000.0
2007-02-27 03:58:00,1.62079,1.62098,1.62072,1.62085,279300000.0
2007-02-27 03:59:00,1.62085,1.6209,1.6207,1.62079,403899999.0
2007-02-27 04:00:00,1.62088,1.62095,1.62082,1.6209,146200003.0
2007-02-27 04:01:00,1.62082,1.62098,1.62076,1.62088,316199999.0
2007-02-27 04:02:00,1.6209,1.62098,1.62082,1.62092,263199998.0
2007-02-27 04:03:00,1.62073,1.62097,1.62073,1.6209,253200003.0
2007-02-27 04:04:00,1.62099,1.62101,1.62094,1.62096,83900001.0
2007-02-27 04:05:00,1.62099,1.62103,1.62085,1.62097,410699998.0
2007-02-27 04:06:00,1.62083,1.62102,1.62083,1.621,233300001.0
2007-02-27 04:07:00,1.62083,1.62101,1.62077,1.62097,391699999.0
2007-02-27 04:08:00,1.62079,1.62095,1.62073,1.62095,185300002.0
2007-02-27 04:09:00,1.62072,1.62088,1.62014,1.62018,373700000.0
2007-02-27 04:10:00,1.6209,1.62095,1.6208,1.62088,198800001.0
2007-02-27 04:11:00,1.62093,1.62101,1.6208,1.6208,343400002.0
2007-02-27 04:12:00,1.62082,1.62099,1.62082,1.62087,339100002.0
2007-02-27 04:13:00,1.62073,1.62078,1.62058,1.62078,153400002.0
2007-02-27 04:14:00,1.62073,1.62073,1.62057,1.62063,75000002.0
2007-02-27 04:15:00,1.62058,1.62062,1.62054,1.62056,47900000.0
2007-02-27 04:16:00,1.62053,1.62062,1.62029,1.6205,239899996.0
2007-02-27 04:17:00,1.62052,1.62062,1.62043,1.62044,218500004.0
2007-02-27 04:18:00,1.62042,1.62055,1.62042,1.62055,50300000.0
2007-02-27 04:19:00,1.6203,1.6205,1.6203,1.62045,241100001.0
2007-02-27 04:20:00,1.62041,1.62053,1.62025,1.6204,42899999.0
2007-02-27 04:21:00,1.6205,1.62058,1.62038,1.6205,365200005.0
2007-02-27 04:22:00,1.6203,1.62046,1.62025,1.62031,350299999.0
2007-02-27 04:23:00,1.62038,1.6205,1.62022,1.62033,454700003.0
2007-02-27 04:24:00,1.62046,1.62055,1.62033,1.6204,302199999.0
2007-02-27 04:25:00,1.62058,1.62062,1.62036,1.62044,312800006.0
2007-02-27 04:26:00,1.62056,1.62063,1.62043,1.62057,450500000.0
2007-02-27 04:27:00,1.62055,1.62055,1.6205,1.6205,51900000.0
2007-02-27 04:28:00,1.62047,1.62055,1.62037,1.62047,92700000.0
2007-02-27 04:29:00,1.62054,1.62054,1.62037,1.62037,124499998.0
2007-02-27 04:30:00,1.62029,1.6205,1.62029,1.6205,113300001.0
2007-02-27 04:31:00,1.6205,1.62055,1.62042,1.62048,45400000.0
2007-02-27 04:32:00,1.6205,1.62055,1.6204,1.62048,94300000.0
2007-02-27 04:33:00,1.62043,1.62058,1.62043,1.62058,109300005.0
2007-02-27 04:34:00,1.62045,1.62052,1.62035,1.62047,191699999.0
2007-02-27 04:35:00,1.62034,1.62054,1.62025,1.62054,236999998.0
2007-02-27 04:36:00,1.62039,1.62039,1.62034,1.62039,92700001.0
2007-02-27 04:37:00,1.62042,1.62044,1.62008,1.6201,270300000.0
2007-02-27 04:38:00,1.62023,1.62039,1.62023,1.62036,492099994.0
2007-02-27 04:39:00,1.6203,1.6204,1.62013,1.62032,195600000.0
2007-02-27 04:40:00,1.6203,1.62038,1.62018,1.6203,200300001.0
2007-02-27 04:41:00,1.62033,1.62039,1.62016,1.62033,329199998.0
2007-02-27 04:42:00,1.62034,1.62054,1.62028,1.62039,542399997.0
2007-02-27 04:43:00,1.62048,1.62061,1.62025,1.62035,238799997.0
2007-02-27 04:44:00,1.62026,1.62047,1.62007,1.62031,396800007.0
2007-02-27 04:45:00,1.62021,1.62045,1.62016,1.62033,301200001.0
2007-02-27 04:46:00,1.62038,1.62039,1.62013,1.62039,226200001.0
2007-02-27 04:47:00,1.62005,1.62021,1.61972,1.61979,271999999.0
2007-02-27 04:48:00,1.62045,1.62045,1.62023,1.62026,234700003.0
2007-02-27 04:49:00,1.62043,1.62047,1.62024,1.6204,410500002.0
2007-02-27 04:50:00,1.62027,1.62047,1.62016,1.62035,152600002.0
2007-02-27 04:51:00,1.62035,1.62047,1.62035,1.62043,114200000.0
2007-02-27 04:52:00,1.62045,1.62045,1.62029,1.62038,185400001.0
2007-02-27 04:53:00,1.62033,1.6205,1.62011,1.62035,308900000.0
2007-02-27 04:54:00,1.62037,1.62045,1.62025,1.62031,118399999.0
2007-02-27 04:55:00,1.62047,1.62048,1.62025,1.62036,269900000.0
2007-02-27 04:56:00,1.62034,1.62046,1.62028,1.62032,254800000.0
2007-02-27 04:57:00,1.62039,1.62053,1.62029,1.62045,267400000.0
2007-02-27 04:58:00,1.62049,1.6205,1.62029,1.62035,546200004.0
2007-02-27 04:59:00,1.62034,1.62048,1.62026,1.62032,235600002.0
2007-02-27 05:00:00,1.62036,1.6206,1.62036,1.6205,270899998.0
2007-02-27 05:01:00,1.62052,1.62059,1.6204,1.62058,255500005.0
2007-02-27 05:02:00,1.62031,1.62059,1.62031,1.62052,330400000.0
2007-02-27 05:03:00,1.62058,1.62058,1.62038,1.62039,177100002.0
2007-02-27 05:04:00,1.62058,1.6206,1.62035,1.62035,391499992.0
2007-02-27 05:05:00,1.62057,1.62058,1.62041,1.62058,74400000.0
2007-02-27 05:06:00,1.62063,1.62063,1.62044,1.62044,48200000.0
2007-02-27 05:07:00,1.62046,1.62053,1.62035,1.62043,214300003.0
2007-02-27 05:08:00,1.62005,1.62024,1.61987,1.62012,324700001.0
2007-02-27 05:09:00,1.62035,1.62051,1.62035,1.62051,107000000.0
2007-02-27 05:10:00,1.6206,1.6206,1.62046,1.62046,30400000.0
2007-02-27 05:11:00,1.6202,1.62052,1.6202,1.62052,269900000.0
2007-02-27 05:12:00,1.62058,1.62065,1.62041,1.62057,300599999.0
2007-02-27 05:13:00,1.6207,1.62079,1.62063,1.62063,253200003.0
2007-02-27 05:14:00,1.6207,1.62092,1.62066,1.62074,341499997.0
2007-02-27 05:15:00,1.62074,1.6208,1.62064,1.62068,174199998.0
2007-02-27 05:16:00,1.62089,1.62105,1.6208,1.62085,293900005.0
2007-02-27 05:17:00,1.62088,1.62094,1.62079,1.62088,275100004.0
2007-02-27 05:18:00,1.62072,1.62091,1.62072,1.62086,282899998.0
2007-02-27 05:19:00,1.62087,1.6209,1.62063,1.62079,304700002.0
2007-02-27 05:20:00,1.62075,1.62076,1.6206,1.62073,360299999.0
2007-02-27 05:21:00,1.62068,1.62068,1.62032,1.62032,255400001.0
2007-02-27 05:22:00,1.62035,1.62065,1.62033,1.62065,471999998.0
2007-02-27 05:23:00,1.6206,1.62076,1.62057,1.62076,165399999.0
2007-02-27 05:24:00,1.6206,1.62075,1.62044,1.62067,349199999.0
2007-02-27 05:25:00,1.62068,1.62075,1.62056,1.62062,254300003.0
2007-02-27 05:26:00,1.62072,1.62082,1.62059,1.62074,385800000.0
2007-02-27 05:27:00,1.62073,1.62084,1.62059,1.62071,342199998.0
2007-02-27 05:28:00,1.6209,1.62095,1.6209,1.62095,57500000.0
2007-02-27 05:29:00,1.62086,1.62097,1.6208,1.62088,190799998.0
2007-02-27 05:30:00,1.62084,1.62102,1.62084,1.62094,67700000.0
2007-02-27 05:31:00,1.6209,1.62095,1.6209,1.62095,76500002.0
2007-02-27 05:32:00,1.6209,1.62095,1.6208,1.62081,356200001.0
2007-02-27 05:33:00,1.62082,1.62094,1.62067,1.62078,292200002.0
2007-02-27 05:34:00,1.62068,1.62085,1.62062,1.62085,283599998.0
2007-02-27 05:35:00,1.6207,1.6208,1.6207,1.6208,53500000.0
2007-02-27 05:36:00,1.62033,1.62073,1.62033,1.62067,282299997.0
2007-02-27 05:37:00,1.62076,1.62085,1.62054,1.62075,269499996.0
2007-02-27 05:38:00,1.62084,1.62084,1.6206,1.62072,241900001.0
2007-02-27 05:39:00,1.62063,1.62078,1.62051,1.6206,179000002.0
2007-02-27 05:40:00,1.62074,1.62082,1.6205,1.62062,104800000.0
2007-02-27 05:41:00,1.62058,1.62081,1.62058,1.62072,234900003.0
2007-02-27 05:42:00,1.62077,1.62077,1.6206,1.6206,57199999.0
2007-02-27 05:43:00,1.62063,1.62087,1.62063,1.62085,285899994.0
2007-02-27 05:44:00,1.62072,1.62082,1.62058,1.62068,114000000.0
2007-02-27 05:45:00,1.6207,1.62073,1.62052,1.62065,213299999.0
2007-02-27 05:46:00,1.62082,1.62082,1.62068,1.62068,53599999.0
2007-02-27 05:47:00,1.62095,1.62095,1.6207,1.62079,250499998.0
2007-02-27 05:48:00,1.62081,1.62095,1.62073,1.62086,369800001.0
2007-02-27 05:49:00,1.62081,1.62098,1.62065,1.62082,328100001.0
2007-02-27 05:50:00,1.62087,1.62095,1.62072,1.6209,227499999.0
2007-02-27 05:51:00,1.62081,1.62098,1.62073,1.62082,249900001.0
2007-02-27 05:52:00,1.62087,1.62093,1.6207,1.62078,419199998.0
2007-02-27 05:53:00,1.62075,1.62095,1.62069,1.6208,311900004.0
2007-02-27 05:54:00,1.62066,1.6208,1.62044,1.62057,257899998.0
2007-02-27 05:55:00,1.62039,1.62068,1.62039,1.62068,201300000.0
2007-02-27 05:56:00,1.62069,1.62083,1.62058,1.62083,243500004.0
2007-02-27 05:57:00,1.62067,1.62079,1.62063,1.62078,211000000.0
2007-02-27 05:58:00,1.62062,1.62072,1.62049,1.62067,276400001.0
2007-02-27 05:59:00,1.62069,1.62075,1.62057,1.6207,304099999.0
2007-02-27 06:00:00,1.62061,1.62078,1.62052,1.62078,154899998.0
2007-02-27 06:01:00,1.62075,1.62078,1.62055,1.62056,318100004.0
2007-02-27 06:02:00,1.62056,1.62068,1.62056,1.62068,196599999.0
2007-02-27 06:03:00,1.6207,1.62075,1.6206,1.62068,283200002.0
2007-02-27 06:04:00,1.62032,1.62047,1.62019,1.62029,318299994.0
2007-02-27 06:05:00,1.62059,1.62078,1.62057,1.6207,434399996.0
2007-02-27 06:06:00,1.62075,1.62075,1.62054,1.6206,432399996.0
2007-02-27 06:07:00,1.62066,1.62075,1.62043,1.62043,97800000.0
2007-02-27 06:08:00,1.62065,1.6209,1.62062,1.62062,325100004.0
2007-02-27 06:09:00,1.62077,1.62083,1.62061,1.62069,479300002.0
2007-02-27 06:10:00,1.6208,1.6208,1.62055,1.62055,260700000.0
2007-02-27 06:11:00,1.62082,1.62082,1.62056,1.62066,272800003.0
2007-02-27 06:12:00,1.62077,1.62085,1.62064,1.62074,277600005.0
2007-02-27 06:13:00,1.62053,1.62065,1.62046,1.62056,226800000.0
2007-02-27 06:14:00,1.62064,1.62077,1.62043,1.62049,410999999.0
2007-02-27 06:15:00,1.62063,1.62073,1.62057,1.62066,209399997.0
2007-02-27 06:16:00,1.62071,1.62078,1.62057,1.6206,277899999.0
2007-02-27 06:17:00,1.62055,1.62073,1.62055,1.62073,158700000.0
2007-02-27 06:18:00,1.62072,1.62072,1.62049,1.62049,377600007.0
2007-02-27 06:19:00,1.62049,1.62063,1.6204,1.62055,316900004.0
2007-02-27 06:20:00,1.62064,1.62074,1.62055,1.62064,253300002.0
2007-02-27 06:21:00,1.62075,1.62084,1.62032,1.62045,304300001.0
2007-02-27 06:22:00,1.62069,1.62077,1.6205,1.6205,254299997.0
2007-02-27 06:23:00,1.62059,1.62069,1.62036,1.6206,506700000.0
2007-02-27 06:24:00,1.62048,1.62061,1.62038,1.62061,190900002.0
2007-02-27 06:25:00,1.62057,1.62064,1.62046,1.62046,268200000.0
2007-02-27 06:26:00,1.62073,1.6208,1.62052,1.62059,252500000.0
2007-02-27 06:27:00,1.62067,1.62075,1.62055,1.62066,230600000.0
2007-02-27 06:28:00,1.62066,1.62072,1.62055,1.62068,397300002.0
2007-02-27 06:29:00,1.62073,1.62073,1.62049,1.62049,60800000.0
2007-02-27 06:30:00,1.62043,1.62062,1.62043,1.62062,149600000.0
2007-02-27 06:31:00,1.62046,1.62061,1.62046,1.6205,263700001.0
2007-02-27 06:32:00,1.62059,1.62064,1.62048,1.62048,284800000.0
2007-02-27 06:33:00,1.62022,1.62059,1.62019,1.62036,366799999.0
2007-02-27 06:34:00,1.62065,1.62065,1.62047,1.62058,196800002.0
2007-02-27 06:35:00,1.62048,1.62067,1.62048,1.6206,229800002.0
2007-02-27 06:36:00,1.6206,1.6206,1.62036,1.62036,93500000.0
2007-02-27 06:37:00,1.62065,1.62065,1.6206,1.6206,66400000.0
2007-02-27 06:38:00,1.62053,1.6206,1.62046,1.62047,144699999.0
2007-02-27 06:39:00,1.62051,1.62061,1.62037,1.62055,363000002.0
2007-02-27 06:40:00,1.6204,1.62061,1.6204,1.62056,310600000.0
2007-02-27 06:41:00,1.62065,1.62065,1.62043,1.62043,113500000.0
2007-02-27 06:42:00,1.62062,1.62071,1.62053,1.62061,365099999.0
2007-02-27 06:43:00,1.62065,1.62065,1.62043,1.62049,210199999.0
2007-02-27 06:44:00,1.6206,1.6206,1.62046,1.62058,203500004.0
2007-02-27 06:45:00,1.62065,1.62073,1.6205,1.6205,271200000.0
2007-02-27 06:46:00,1.62054,1.6207,1.62046,1.62062,300700002.0
2007-02-27 06:47:00,1.62061,1.62064,1.62043,1.62047,412500001.0
2007-02-27 06:48:00,1.62065,1.62065,1.62052,1.62061,157600001.0
2007-02-27 06:49:00,1.62058,1.62058,1.62029,1.62029,83900000.0
2007-02-27 06:50:00,1.62035,1.62045,1.6202,1.62033,253500004.0
2007-02-27 06:51:00,1.62027,1.62044,1.62024,1.62039,286999998.0
2007-02-27 06:52:00,1.62043,1.62049,1.62023,1.62045,362700002.0
2007-02-27 06:53:00,1.62039,1.62039,1.62022,1.62031,274300006.0
2007-02-27 06:54:00,1.62015,1.62045,1.62015,1.62045,358400001.0
2007-02-27 06:55:00,1.62052,1.62052,1.62026,1.62041,401900000.0
2007-02-27 06:56:00,1.62048,1.62059,1.62037,1.62046,234199998.0
2007-02-27 06:57:00,1.62039,1.62063,1.62039,1.62049,219599999.0
2007-02-27 06:58:00,1.62051,1.62065,1.62048,1.62052,254399996.0
2007-02-27 06:59:00,1.6204,1.62055,1.6204,1.62052,330800005.0
2007-02-27 07:00:00,1.62036,1.62055,1.62033,1.62053,290599997.0
2007-02-27 07:01:00,1.62041,1.62061,1.6204,1.62061,176900002.0
2007-02-27 07:02:00,1.62056,1.62056,1.62044,1.62044,46200000.0
2007-02-27 07:03:00,1.62052,1.62059,1.62044,1.62048,182000002.0
2007-02-27 07:04:00,1.6203,1.62064,1.6203,1.62058,503499994.0
2007-02-27 07:05:00,1.62051,1.62055,1.62025,1.62042,295599996.0
2007-02-27 07:06:00,1.6203,1.62045,1.6203,1.62045,25600000.0
2007-02-27 07:07:00,1.6204,1.6205,1.6204,1.6205,37700000.0
2007-02-27 07:08:00,1.62047,1.62053,1.62032,1.62038,212600001.0
2007-02-27 07:09:00,1.62039,1.62058,1.62032,1.62045,400400000.0
2007-02-27 07:10:00,1.62029,1.6205,1.62029,1.6205,102300000.0
2007-02-27 07:11:00,1.62022,1.62045,1.61999,1.62039,360200000.0
2007-02-27 07:12:00,1.6205,1.62055,1.62039,1.62042,89200001.0
2007-02-27 07:13:00,1.62028,1.62051,1.62028,1.62046,209000001.0
2007-02-27 07:14:00,1.62031,1.62052,1.62031,1.62052,114200000.0
2007-02-27 07:15:00,1.62042,1.62055,1.62029,1.6205,366000004.0
2007-02-27 07:16:00,1.62031,1.62052,1.62031,1.6205,225400002.0
2007-02-27 07:17:00,1.6205,1.6205,1.6204,1.6204,151700000.0
2007-02-27 07:18:00,1.6204,1.62055,1.62036,1.6205,308299997.0
2007-02-27 07:19:00,1.6204,1.62051,1.62033,1.62035,190900000.0
2007-02-27 07:20:00,1.62047,1.62056,1.62034,1.62038,255799998.0
2007-02-27 07:21:00,1.62047,1.62054,1.62035,1.62037,111900000.0
2007-02-27 07:22:00,1.62033,1.62059,1.62033,1.62058,223399999.0
2007-02-27 07:23:00,1.62047,1.6205,1.62035,1.62039,67700000.0
2007-02-27 07:24:00,1.62055,1.62055,1.62034,1.62034,290900005.0
2007-02-27 07:25:00,1.62034,1.6205,1.62034,1.6205,308900002.0
2007-02-27 07:26:00,1.62055,1.62055,1.62024,1.62038,211499998.0
2007-02-27 07:27:00,1.6205,1.6205,1.62029,1.62039,198500002.0
2007-02-27 07:28:00,1.62058,1.62058,1.62036,1.62036,117699999.0
2007-02-27 07:29:00,1.6205,1.62055,1.6204,1.62046,364800000.0
2007-02-27 07:30:00,1.62048,1.62048,1.62034,1.62042,156599998.0
2007-02-27 07:31:00,1.62038,1.62052,1.62028,1.62041,190400000.0
2007-02-27 07:32:00,1.62045,1.62045,1.6202,1.6202,154900001.0
2007-02-27 07:33:00,1.62037,1.62043,1.62014,1.62043,350500007.0
2007-02-27 07:34:00,1.62027,1.6204,1.62018,1.62031,407300001.0
2007-02-27 07:35:00,1.6203,1.62041,1.6202,1.62032,187600000.0
2007-02-27 07:36:00,1.62022,1.62035,1.62022,1.62035,98299997.0
2007-02-27 07:37:00,1.62035,1.62035,1.6203,1.6203,25600001.0
2007-02-27 07:38:00,1.6203,1.6203,1.6202,1.6202,63900000.0
2007-02-27 07:39:00,1.62028,1.62035,1.62022,1.6203,30400000.0
2007-02-27 07:40:00,1.62027,1.62035,1.62015,1.62027,265400000.0
2007-02-27 07:41:00,1.62028,1.62033,1.61999,1.62026,321999996.0
2007-02-27 07:42:00,1.6203,1.62038,1.62015,1.62034,198700000.0
2007-02-27 07:43:00,1.62018,1.62035,1.62014,1.62028,311299998.0
2007-02-27 07:44:00,1.62012,1.62012,1.61992,1.62,173700002.0
2007-02-27 07:45:00,1.62,1.62008,1.61991,1.62008,304499996.0
2007-02-27 07:46:00,1.62013,1.62016,1.62001,1.6201,328899998.0
2007-02-27 07:47:00,1.62008,1.62014,1.61993,1.61996,229100001.0
2007-02-27 07:48:00,1.62002,1.62012,1.61992,1.62008,305200002.0
2007-02-27 07:49:00,1.61999,1.62022,1.61996,1.62013,314699999.0
2007-02-27 07:50:00,1.61995,1.62007,1.61995,1.62003,119799999.0
2007-02-27 07:51:00,1.61997,1.62012,1.61984,1.61984,337900000.0
2007-02-27 07:52:00,1.61989,1.62004,1.61987,1.61997,264300003.0
2007-02-27 07:53:00,1.61997,1.61999,1.61981,1.61981,297999998.0
2007-02-27 07:54:00,1.61983,1.62005,1.61965,1.61997,212600001.0
2007-02-27 07:55:00,1.61986,1.62008,1.6198,1.62008,219099997.0
2007-02-27 07:56:00,1.62018,1.62045,1.62016,1.62032,277200006.0
2007-02-27 07:57:00,1.62025,1.62041,1.62016,1.62029,214099999.0
2007-02-27 07:58:00,1.62024,1.62036,1.62007,1.62026,325199999.0
2007-02-27 07:59:00,1.62043,1.62051,1.6203,1.62037,311299997.0
2007-02-27 08:00:00,1.62039,1.62073,1.62039,1.62049,274200002.0
2007-02-27 08:01:00,1.62063,1.62067,1.62044,1.62053,349800002.0
2007-02-27 08:02:00,1.62053,1.62053,1.62024,1.62033,273999999.0
2007-02-27 08:03:00,1.62028,1.62048,1.62027,1.6204,529700002.0
2007-02-27 08:04:00,1.62025,1.62037,1.62019,1.6203,209899999.0
2007-02-27 08:05:00,1.62025,1.62033,1.62011,1.62028,232600003.0
2007-02-27 08:06:00,1.62019,1.62035,1.62,1.6202,286299999.0
2007-02-27 08:07:00,1.62032,1.62042,1.62011,1.62035,265400002.0
2007-02-27 08:08:00,1.62024,1.62042,1.62024,1.62028,181400001.0
2007-02-27 08:09:00,1.62021,1.62043,1.62021,1.6204,282799995.0
2007-02-27 08:10:00,1.62003,1.62045,1.62003,1.6204,201200002.0
2007-02-27 08:11:00,1.62,1.62058,1.62,1.62058,273900000.0
2007-02-27 08:12:00,1.62036,1.62036,1.62017,1.62017,117999998.0
2007-02-27 08:13:00,1.62023,1.62034,1.62009,1.62023,296400000.0
2007-02-27 08:14:00,1.62026,1.62026,1.61983,1.61983,344900004.0
2007-02-27 08:15:00,1.61995,1.62003,1.61983,1.61993,112599998.0
2007-02-27 08:16:00,1.61998,1.62,1.61978,1.61981,269899996.0
2007-02-27 08:17:00,1.61991,1.62002,1.61983,1.61998,321000003.0
2007-02-27 08:18:00,1.61999,1.62011,1.61981,1.61994,313000002.0
2007-02-27 08:19:00,1.62001,1.62001,1.61974,1.61993,258700002.0
2007-02-27 08:20:00,1.6199,1.62005,1.61983,1.62005,324700003.0
2007-02-27 08:21:00,1.61979,1.62008,1.61979,1.62008,203800002.0
2007-02-27 08:22:00,1.61997,1.62,1.61981,1.61987,217499996.0
2007-02-27 08:23:00,1.61996,1.62008,1.61982,1.62008,210800000.0
2007-02-27 08:24:00,1.62,1.62009,1.61984,1.61996,280099999.0
2007-02-27 08:25:00,1.61996,1.62028,1.61996,1.62024,189100001.0
2007-02-27 08:26:00,1.62026,1.62036,1.62008,1.62026,224199998.0
2007-02-27 08:27:00,1.62023,1.6203,1.62006,1.62012,514400001.0
2007-02-27 08:28:00,1.6203,1.62034,1.62015,1.62016,313699998.0
2007-02-27 08:29:00,1.62007,1.6203,1.61994,1.62016,265300002.0
2007-02-27 08:30:00,1.62027,1.62027,1.62006,1.62007,270000003.0
2007-02-27 08:31:00,1.62009,1.62033,1.62009,1.62022,551300006.0
2007-02-27 08:32:00,1.62022,1.62032,1.62013,1.62013,209800001.0
2007-02-27 08:33:00,1.62009,1.62017,1.61997,1.62007,191599998.0
2007-02-27 08:34:00,1.62005,1.62013,1.61998,1.62013,196700002.0
2007-02-27 08:35:00,1.62001,1.62013,1.61992,1.61997,162999999.0
2007-02-27 08:36:00,1.62002,1.62015,1.61999,1.61999,191600000.0
2007-02-27 08:37:00,1.62012,1.62013,1.61987,1.62001,370000007.0
2007-02-27 08:38:00,1.62002,1.6201,1.61987,1.61987,376399993.0
2007-02-27 08:39:00,1.61994,1.62001,1.61987,1.61993,82199997.0
2007-02-27 08:40:00,1.61991,1.62001,1.61985,1.61985,209399999.0
2007-02-27 08:41:00,1.61997,1.62004,1.61984,1.61992,356200002.0
2007-02-27 08:42:00,1.61996,1.61998,1.61979,1.61981,364999999.0
2007-02-27 08:43:00,1.61988,1.62,1.6198,1.61993,138500004.0
2007-02-27 08:44:00,1.61995,1.62008,1.61988,1.61997,151699998.0
2007-02-27 08:45:00,1.62,1.62013,1.61972,1.62013,317100002.0
2007-02-27 08:46:00,1.61982,1.62009,1.61982,1.62008,269999998.0
2007-02-27 08:47:00,1.62008,1.62008,1.61988,1.62003,226000004.0
2007-02-27 08:48:00,1.6201,1.62015,1.61983,1.62007,206300003.0
2007-02-27 08:49:00,1.61987,1.6201,1.61987,1.6201,246999996.0
2007-02-27 08:50:00,1.62,1.62,1.61979,1.6198,256199998.0
2007-02-27 08:51:00,1.61967,1.61996,1.61962,1.61988,423800005.0
2007-02-27 08:52:00,1.61986,1.61993,1.61986,1.61993,17400000.0
2007-02-27 08:53:00,1.61994,1.61994,1.61974,1.61985,413600003.0
2007-02-27 08:54:00,1.61972,1.61972,1.61943,1.61943,308400002.0
2007-02-27 08:55:00,1.61938,1.61948,1.61924,1.61946,329099999.0
2007-02-27 08:56:00,1.61927,1.61937,1.61908,1.61908,260899999.0
2007-02-27 08:57:00,1.6191,1.61926,1.61908,1.61919,273299999.0
2007-02-27 08:58:00,1.61917,1.61936,1.61907,1.61931,403700006.0
2007-02-27 08:59:00,1.61927,1.61941,1.61927,1.61941,65500002.0
2007-02-27 09:00:00,1.61936,1.6194,1.61922,1.61933,329499998.0
2007-02-27 09:01:00,1.61939,1.61958,1.61931,1.61943,151400000.0
2007-02-27 09:02:00,1.61946,1.61958,1.61941,1.61942,266800003.0
2007-02-27 09:03:00,1.61925,1.61943,1.6192,1.61934,287500000.0
2007-02-27 09:04:00,1.61934,1.61958,1.61934,1.61955,240899998.0
2007-02-27 09:05:00,1.61955,1.61971,1.61954,1.61971,180399999.0
2007-02-27 09:06:00,1.6198,1.61995,1.61967,1.61972,246800003.0
2007-02-27 09:07:00,1.61958,1.6197,1.61945,1.61961,314800002.0
2007-02-27 09:08:00,1.61961,1.61985,1.61961,1.61977,357499999.0
2007-02-27 09:09:00,1.61965,1.61974,1.61952,1.61959,252000001.0
2007-02-27 09:10:00,1.61973,1.61973,1.61951,1.61955,303300002.0
2007-02-27 09:11:00,1.61966,1.61971,1.61953,1.61957,324900001.0
2007-02-27 09:12:00,1.61967,1.61967,1.61931,1.6194,176500000.0
2007-02-27 09:13:00,1.61928,1.61936,1.61916,1.61926,110799999.0
2007-02-27 09:14:00,1.6193,1.6193,1.61909,1.61911,255800001.0
2007-02-27 09:15:00,1.61919,1.61923,1.61895,1.61898,357800000.0
2007-02-27 09:16:00,1.61902,1.61917,1.61902,1.61917,214200000.0
2007-02-27 09:17:00,1.61904,1.61917,1.61892,1.61913,349200002.0
2007-02-27 09:18:00,1.6192,1.61922,1.61908,1.61922,179200000.0
2007-02-27 09:19:00,1.61905,1.61916,1.61894,1.61908,282599999.0
2007-02-27 09:20:00,1.6191,1.61921,1.61898,1.61913,107499998.0
2007-02-27 09:21:00,1.61892,1.61915,1.61888,1.61905,100300002.0
2007-02-27 09:22:00,1.6189,1.61911,1.6189,1.61902,364800001.0
2007-02-27 09:23:00,1.6189,1.61906,1.61879,1.61893,328000000.0
2007-02-27 09:24:00,1.61886,1.61894,1.61864,1.61864,365099999.0
2007-02-27 09:25:00,1.61845,1.61876,1.61845,1.61876,371599999.0
2007-02-27 09:26:00,1.61853,1.61864,1.61843,1.61844,467100001.0
2007-02-27 09:27:00,1.6185,1.61883,1.6184,1.61883,456300002.0
2007-02-27 09:28:00,1.61883,1.61883,1.61852,1.61852,367700008.0
2007-02-27 09:29:00,1.61836,1.61855,1.61808,1.61824,124800002.0
2007-02-27 09:30:00,1.61816,1.61834,1.61813,1.61813,188900000.0
2007-02-27 09:31:00,1.61845,1.61855,1.61827,1.61854,421900002.0
2007-02-27 09:32:00,1.61849,1.61863,1.61824,1.61827,241899999.0
2007-02-27 09:33:00,1.61835,1.61848,1.6183,1.61836,241399999.0
2007-02-27 09:34:00,1.61853,1.61853,1.6183,1.6183,115600000.0
2007-02-27 09:35:00,1.61842,1.6186,1.61842,1.6186,266600005.0
2007-02-27 09:36:00,1.61854,1.61868,1.6185,1.61852,227499997.0
2007-02-27 09:37:00,1.61851,1.61866,1.61836,1.61866,215600000.0
2007-02-27 09:38:00,1.61849,1.6186,1.61823,1.61855,349899999.0
2007-02-27 09:39:00,1.61859,1.61865,1.6185,1.6185,194500002.0
2007-02-27 09:40:00,1.6186,1.6186,1.6185,1.6185,36000000.0
2007-02-27 09:41:00,1.61867,1.61882,1.61861,1.61866,193900000.0
2007-02-27 09:42:00,1.61871,1.61881,1.61853,1.61865,385400006.0
2007-02-27 09:43:00,1.61869,1.61881,1.61849,1.61872,373000000.0
2007-02-27 09:44:00,1.61886,1.61886,1.61855,1.61855,167299999.0
2007-02-27 09:45:00,1.61887,1.61887,1.61864,1.61881,258199998.0
2007-02-27 09:46:00,1.6187,1.61884,1.61865,1.61879,325900003.0
2007-02-27 09:47:00,1.61879,1.61882,1.61865,1.61869,259900001.0
2007-02-27 09:48:00,1.61868,1.61885,1.61864,1.61874,428299998.0
2007-02-27 09:49:00,1.61877,1.61878,1.61859,1.61861,374700000.0
2007-02-27 09:50:00,1.61872,1.61882,1.61851,1.61875,201600002.0
2007-02-27 09:51:00,1.61864,1.61871,1.61855,1.61867,222300002.0
2007-02-27 09:52:00,1.61876,1.61876,1.61861,1.61863,31200000.0
2007-02-27 09:53:00,1.61856,1.61873,1.61846,1.61873,149100001.0
2007-02-27 09:54:00,1.61873,1.61873,1.61854,1.61854,292700001.0
2007-02-27 09:55:00,1.61847,1.61862,1.61826,1.61845,214900002.0
2007-02-27 09:56:00,1.61835,1.61837,1.6182,1.61825,198899998.0
2007-02-27 09:57:00,1.61846,1.61858,1.61829,1.61839,247400004.0
2007-02-27 09:58:00,1.61843,1.61843,1.61824,1.6183,204199998.0
2007-02-27 09:59:00,1.61824,1.61836,1.61808,1.61815,237899999.0
2007-02-27 10:00:00,1.61819,1.61822,1.61793,1.61793,386799999.0
2007-02-27 10:01:00,1.618,1.61809,1.6179,1.61805,292500003.0
2007-02-27 10:02:00,1.61781,1.6181,1.61775,1.61807,344499999.0
2007-02-27 10:03:00,1.61807,1.61816,1.61793,1.61805,280200001.0
2007-02-27 10:04:00,1.61803,1.61818,1.61801,1.61805,380500000.0
2007-02-27 10:05:00,1.61794,1.61812,1.61776,1.61803,324400001.0
2007-02-27 10:06:00,1.6181,1.61826,1.61799,1.61806,398199998.0
2007-02-27 10:07:00,1.61793,1.61801,1.61773,1.61797,278000000.0
2007-02-27 10:08:00,1.61796,1.61821,1.61777,1.61811,367499996.0
2007-02-27 10:09:00,1.61803,1.61808,1.61764,1.61767,361200002.0
2007-02-27 10:10:00,1.61751,1.61751,1.61717,1.61732,232399999.0
2007-02-27 10:11:00,1.61722,1.61753,1.61722,1.61736,240600000.0
2007-02-27 10:12:00,1.6173,1.61743,1.6171,1.61721,359400002.0
2007-02-27 10:13:00,1.61707,1.61728,1.61685,1.61705,175299998.0
2007-02-27 10:14:00,1.61719,1.6172,1.61695,1.6171,292399999.0
2007-02-27 10:15:00,1.61718,1.61721,1.61701,1.6172,505700006.0
2007-02-27 10:16:00,1.6173,1.61738,1.61718,1.61738,301600001.0
2007-02-27 10:17:00,1.61747,1.61755,1.61733,1.61733,277800001.0
2007-02-27 10:18:00,1.61765,1.61781,1.6174,1.61744,385099999.0
2007-02-27 10:19:00,1.61762,1.61765,1.61734,1.61742,292700002.0
2007-02-27 10:20:00,1.6175,1.61765,1.61741,1.61755,345600001.0
2007-02-27 10:21:00,1.61749,1.61773,1.61744,1.61757,246900004.0
2007-02-27 10:22:00,1.61747,1.61765,1.61745,1.61745,241499997.0
2007-02-27 10:23:00,1.61763,1.61771,1.61748,1.61753,283000000.0
2007-02-27 10:24:00,1.61758,1.61778,1.61743,1.61765,305200002.0
2007-02-27 10:25:00,1.6177,1.6177,1.6172,1.6172,531000001.0
2007-02-27 10:26:00,1.61728,1.61742,1.61713,1.61724,283400002.0
2007-02-27 10:27:00,1.61715,1.6173,1.61696,1.61722,244599999.0
2007-02-27 10:28:00,1.61728,1.61728,1.61709,1.61718,251399999.0
2007-02-27 10:29:00,1.61724,1.61735,1.61711,1.61711,238800001.0
2007-02-27 10:30:00,1.617,1.61727,1.61694,1.6172,342100004.0
2007-02-27 10:31:00,1.61686,1.61688,1.61667,1.61675,362699997.0
2007-02-27 10:32:00,1.6167,1.61685,1.61653,1.61668,303100002.0
2007-02-27 10:33:00,1.61727,1.61763,1.61721,1.6175,143800002.0
2007-02-27 10:34:00,1.61738,1.61755,1.61732,1.61733,229699999.0
2007-02-27 10:35:00,1.61768,1.61797,1.61762,1.61772,250800005.0
2007-02-27 10:36:00,1.61785,1.61803,1.61785,1.61789,250499996.0
2007-02-27 10:37:00,1.61785,1.618,1.6178,1.61798,266999998.0
2007-02-27 10:38:00,1.61792,1.61802,1.6178,1.61781,313100007.0
2007-02-27 10:39:00,1.61778,1.61794,1.61777,1.61794,289199999.0
2007-02-27 10:40:00,1.61762,1.61783,1.6176,1.61783,286799999.0
2007-02-27 10:41:00,1.61763,1.61776,1.61734,1.61748,504899997.0
2007-02-27 10:42:00,1.61753,1.6176,1.61736,1.6175,301400000.0
2007-02-27 10:43:00,1.61758,1.6177,1.61727,1.6176,398700002.0
2007-02-27 10:44:00,1.61763,1.6177,1.61741,1.61757,215500003.0
2007-02-27 10:45:00,1.61764,1.61772,1.61749,1.61753,291500000.0
2007-02-27 10:46:00,1.61766,1.61779,1.61754,1.61775,309200002.0
2007-02-27 10:47:00,1.61778,1.61778,1.61744,1.61744,168700001.0
2007-02-27 10:48:00,1.61752,1.61772,1.61752,1.61757,332700003.0
2007-02-27 10:49:00,1.61758,1.61773,1.61754,1.61763,297200001.0
2007-02-27 10:50:00,1.61752,1.61758,1.61736,1.6175,225900000.0
2007-02-27 10:51:00,1.61751,1.6177,1.61735,1.6176,334000002.0
2007-02-27 10:52:00,1.61748,1.61765,1.61735,1.61757,244799997.0
2007-02-27 10:53:00,1.61751,1.61785,1.61748,1.61785,164900003.0
2007-02-27 10:54:00,1.61788,1.61793,1.61775,1.6178,337300005.0
2007-02-27 10:55:00,1.61775,1.61801,1.61775,1.61798,446500003.0
2007-02-27 10:56:00,1.61802,1.61814,1.6179,1.61808,289499996.0
2007-02-27 10:57:00,1.61798,1.61823,1.61786,1.61816,423300001.0
2007-02-27 10:58:00,1.61822,1.61822,1.61803,1.61803,185000001.0
2007-02-27 10:59:00,1.61812,1.61829,1.61802,1.61802,427100000.0
2007-02-27 11:00:00,1.61818,1.61828,1.61801,1.61817,371399996.0
2007-02-27 11:01:00,1.61801,1.61808,1.6179,1.61793,329000001.0
2007-02-27 11:02:00,1.61786,1.61793,1.61779,1.61792,313999999.0
2007-02-27 11:03:00,1.61784,1.61803,1.61781,1.61791,362599996.0
2007-02-27 11:04:00,1.61752,1.61773,1.61732,1.61745,317100005.0
2007-02-27 11:05:00,1.61745,1.61765,1.61745,1.61759,276000002.0
2007-02-27 11:06:00,1.61742,1.61745,1.61715,1.61738,265299999.0
2007-02-27 11:07:00,1.6174,1.61757,1.61734,1.61745,399499999.0
2007-02-27 11:08:00,1.61752,1.6176,1.61734,1.61743,268499999.0
2007-02-27 11:09:00,1.61752,1.61766,1.61744,1.61755,222100003.0
2007-02-27 11:10:00,1.61758,1.61758,1.61739,1.61742,218000001.0
2007-02-27 11:11:00,1.61754,1.6177,1.61739,1.61739,203399998.0
2007-02-27 11:12:00,1.61742,1.61754,1.61733,1.6175,374500001.0
2007-02-27 11:13:00,1.61735,1.61752,1.61733,1.61749,371499995.0
2007-02-27 11:14:00,1.61731,1.61752,1.61729,1.61752,221600000.0
2007-02-27 11:15:00,1.61734,1.61747,1.61722,1.61738,330699999.0
2007-02-27 11:16:00,1.61736,1.61745,1.61728,1.61745,242799998.0
2007-02-27 11:17:00,1.61715,1.6174,1.61713,1.61731,294000002.0
2007-02-27 11:18:00,1.61716,1.61737,1.61715,1.61737,192000000.0
2007-02-27 11:19:00,1.6173,1.61744,1.61721,1.61736,491900002.0
2007-02-27 11:20:00,1.61731,1.61744,1.61711,1.61725,375700000.0
2007-02-27 11:21:00,1.61732,1.61752,1.6173,1.61752,372600002.0
2007-02-27 11:22:00,1.61742,1.61775,1.61742,1.6177,201999998.0
2007-02-27 11:23:00,1.61777,1.61786,1.61756,1.61756,185099998.0
2007-02-27 11:24:00,1.61763,1.61771,1.61747,1.61747,234900001.0
2007-02-27 11:25:00,1.61751,1.6177,1.61725,1.61759,393500004.0
2007-02-27 11:26:00,1.61764,1.6178,1.6176,1.61775,433600001.0
2007-02-27 11:27:00,1.61768,1.61788,1.61768,1.61778,223699997.0
2007-02-27 11:28:00,1.61757,1.61785,1.61757,1.61785,231600005.0
2007-02-27 11:29:00,1.6179,1.61801,1.61778,1.61778,400600001.0
2007-02-27 11:30:00,1.61793,1.61793,1.61763,1.61771,432200004.0
2007-02-27 11:31:00,1.61774,1.61789,1.61767,1.61775,292900000.0
2007-02-27 11:32:00,1.61769,1.61769,1.61736,1.61747,369299998.0
2007-02-27 11:33:00,1.61747,1.61759,1.61737,1.61754,252799999.0
2007-02-27 11:34:00,1.61749,1.61754,1.61732,1.61739,396700002.0
2007-02-27 11:35:00,1.61745,1.61767,1.61741,1.6176,395300000.0
2007-02-27 11:36:00,1.6177,1.61776,1.61752,1.61753,285100000.0
2007-02-27 11:37:00,1.61767,1.6177,1.61754,1.61756,407600003.0
2007-02-27 11:38:00,1.61772,1.61783,1.61765,1.61783,196999999.0
2007-02-27 11:39:00,1.61771,1.61785,1.61768,1.6178,372800006.0
2007-02-27 11:40:00,1.61777,1.61791,1.61765,1.6178,304500002.0
2007-02-27 11:41:00,1.61779,1.61783,1.61753,1.61775,342600008.0
2007-02-27 11:42:00,1.61773,1.6179,1.61758,1.61781,181399999.0
2007-02-27 11:43:00,1.61773,1.61791,1.6177,1.61778,310900002.0
2007-02-27 11:44:00,1.61774,1.61795,1.61774,1.61786,333799996.0
2007-02-27 11:45:00,1.61776,1.61792,1.61774,1.61781,296499999.0
2007-02-27 11:46:00,1.61764,1.61777,1.61759,1.61762,273900006.0
2007-02-27 11:47:00,1.61773,1.61789,1.61756,1.61786,241200001.0
2007-02-27 11:48:00,1.61775,1.61788,1.6176,1.61771,244600002.0
2007-02-27 11:49:00,1.61742,1.61779,1.61742,1.61765,453500003.0
2007-02-27 11:50:00,1.61762,1.6178,1.61762,1.61774,441299998.0
2007-02-27 11:51:00,1.6177,1.61784,1.6176,1.61774,332399999.0
2007-02-27 11:52:00,1.61771,1.61787,1.61756,1.6178,270200002.0
2007-02-27 11:53:00,1.61783,1.61802,1.61783,1.61802,362000001.0
2007-02-27 11:54:00,1.61796,1.61807,1.61781,1.61796,372199998.0
2007-02-27 11:55:00,1.61783,1.61816,1.61783,1.61808,361900000.0
2007-02-27 11:56:00,1.61811,1.61854,1.61811,1.61854,269300001.0
2007-02-27 11:57:00,1.61825,1.61844,1.61815,1.61824,269300000.0
2007-02-27 11:58:00,1.61815,1.61829,1.618,1.61822,285100000.0
2007-02-27 11:59:00,1.61826,1.61838,1.61817,1.61825,388399994.0
2007-02-27 12:00:00,1.6185,1.61865,1.61836,1.61836,264399999.0
2007-02-27 12:01:00,1.61842,1.61842,1.6181,1.6181,322400004.0
2007-02-27 12:02:00,1.61818,1.61838,1.61811,1.61824,466700005.0
2007-02-27 12:03:00,1.61835,1.61839,1.61818,1.61833,400400002.0
2007-02-27 12:04:00,1.61831,1.61831,1.61817,1.61817,92599999.0
2007-02-27 12:05:00,1.61823,1.61823,1.61798,1.61798,172800002.0
2007-02-27 12:06:00,1.6181,1.6181,1.61771,1.61792,287800000.0
2007-02-27 12:07:00,1.618,1.61815,1.61789,1.61805,306500001.0
2007-02-27 12:08:00,1.6181,1.61822,1.618,1.6181,377900003.0
2007-02-27 12:09:00,1.61794,1.61807,1.61784,1.61803,207900001.0
2007-02-27 12:10:00,1.61803,1.61811,1.61786,1.61802,167299999.0
2007-02-27 12:11:00,1.61808,1.61818,1.61788,1.61805,255599999.0
2007-02-27 12:12:00,1.61823,1.61831,1.61813,1.61814,400200003.0
2007-02-27 12:13:00,1.61831,1.61851,1.61828,1.61851,144500005.0
2007-02-27 12:14:00,1.6185,1.61861,1.61838,1.61846,188300000.0
2007-02-27 12:15:00,1.61847,1.61854,1.6183,1.61847,364500000.0
2007-02-27 12:16:00,1.61841,1.61845,1.61826,1.61829,343799999.0
2007-02-27 12:17:00,1.61853,1.61857,1.61835,1.61841,226600000.0
2007-02-27 12:18:00,1.61841,1.61866,1.61841,1.61856,293900001.0
2007-02-27 12:19:00,1.61854,1.61871,1.61854,1.61855,292300003.0
2007-02-27 12:20:00,1.61861,1.61872,1.61851,1.61872,172999999.0
2007-02-27 12:21:00,1.61858,1.61862,1.61844,1.61856,88600001.0
2007-02-27 12:22:00,1.61858,1.61861,1.61832,1.61853,362499999.0
2007-02-27 12:23:00,1.61849,1.6186,1.61826,1.61843,224200001.0
2007-02-27 12:24:00,1.61843,1.61843,1.61827,1.61828,189999999.0
2007-02-27 12:25:00,1.61823,1.61833,1.61803,1.61817,468499998.0
2007-02-27 12:26:00,1.6182,1.61825,1.61807,1.61807,343800000.0
2007-02-27 12:27:00,1.61812,1.61825,1.61805,1.61813,294799999.0
2007-02-27 12:28:00,1.61793,1.61827,1.61793,1.61821,211700003.0
2007-02-27 12:29:00,1.6181,1.61825,1.61799,1.61812,227300005.0
2007-02-27 12:30:00,1.61804,1.61824,1.61803,1.61824,310800000.0
2007-02-27 12:31:00,1.61837,1.61843,1.61819,1.61835,247300000.0
2007-02-27 12:32:00,1.61839,1.61849,1.61827,1.61837,265700002.0
2007-02-27 12:33:00,1.61838,1.61841,1.61801,1.61833,446400004.0
2007-02-27 12:34:00,1.6182,1.6183,1.6182,1.6183,73600000.0
2007-02-27 12:35:00,1.61828,1.61835,1.61822,1.6183,101400002.0
2007-02-27 12:36:00,1.61821,1.61832,1.61813,1.61825,109400001.0
2007-02-27 12:37:00,1.61827,1.61848,1.61797,1.61827,420200000.0
2007-02-27 12:38:00,1.61819,1.61837,1.61815,1.61828,335599999.0
2007-02-27 12:39:00,1.61826,1.61826,1.61799,1.61799,339600001.0
2007-02-27 12:40:00,1.61815,1.61826,1.61794,1.61802,257900001.0
2007-02-27 12:41:00,1.61824,1.6184,1.61811,1.61811,246700001.0
2007-02-27 12:42:00,1.61828,1.61832,1.61809,1.6181,276399993.0
2007-02-27 12:43:00,1.618,1.61816,1.61781,1.61809,444600002.0
2007-02-27 12:44:00,1.61781,1.61809,1.61781,1.61809,58300000.0
2007-02-27 12:45:00,1.61787,1.61808,1.61787,1.61806,359600005.0
2007-02-27 12:46:00,1.61799,1.61809,1.61783,1.61808,263399999.0
2007-02-27 12:47:00,1.61813,1.61818,1.61792,1.61813,513499999.0
2007-02-27 12:48:00,1.6181,1.61828,1.61799,1.61815,137699999.0
2007-02-27 12:49:00,1.61812,1.61818,1.61801,1.61808,276600001.0
2007-02-27 12:50:00,1.61799,1.61808,1.61783,1.61783,237200003.0
2007-02-27 12:51:00,1.61791,1.618,1.6178,1.61792,253000000.0
2007-02-27 12:52:00,1.61766,1.61804,1.61766,1.61789,472199998.0
2007-02-27 12:53:00,1.61788,1.61803,1.61767,1.61793,258199999.0
2007-02-27 12:54:00,1.61799,1.61811,1.61789,1.61798,343000001.0
2007-02-27 12:55:00,1.618,1.61808,1.6178,1.61785,341899998.0
2007-02-27 12:56:00,1.61771,1.6179,1.61755,1.61778,278799996.0
2007-02-27 12:57:00,1.6178,1.61785,1.61756,1.61766,232100000.0
2007-02-27 12:58:00,1.61772,1.6178,1.61757,1.6176,337300000.0
2007-02-27 12:59:00,1.61755,1.61781,1.61755,1.61772,229400003.0
2007-02-27 13:00:00,1.61759,1.61779,1.61759,1.61774,284299997.0
2007-02-27 13:01:00,1.61777,1.61783,1.61766,1.61766,127200000.0
2007-02-27 13:02:00,1.61773,1.61786,1.61758,1.61775,212400001.0
2007-02-27 13:03:00,1.61773,1.61788,1.61769,1.61773,244900001.0
2007-02-27 13:04:00,1.61753,1.61778,1.61745,1.6177,491400002.0
2007-02-27 13:05:00,1.61755,1.61795,1.61755,1.61795,255600001.0
2007-02-27 13:06:00,1.61792,1.61824,1.61792,1.61802,326399997.0
2007-02-27 13:07:00,1.61801,1.61825,1.61793,1.61805,282600000.0
2007-02-27 13:08:00,1.61808,1.61822,1.61803,1.61815,295800004.0
2007-02-27 13:09:00,1.61818,1.61826,1.61799,1.61825,351500002.0
2007-02-27 13:10:00,1.61827,1.61841,1.61817,1.61825,225400000.0
2007-02-27 13:11:00,1.61825,1.61838,1.61818,1.6183,282800001.0
2007-02-27 13:12:00,1.61819,1.6184,1.61811,1.61831,294500003.0
2007-02-27 13:13:00,1.61837,1.61842,1.61817,1.61822,320900000.0
2007-02-27 13:14:00,1.61822,1.61836,1.61817,1.6182,187900000.0
2007-02-27 13:15:00,1.61817,1.61833,1.61814,1.61823,311500002.0
2007-02-27 13:16:00,1.61828,1.6183,1.61808,1.61812,301400002.0
2007-02-27 13:17:00,1.61826,1.61829,1.61817,1.61823,89099999.0
2007-02-27 13:18:00,1.618,1.61831,1.618,1.61822,360400002.0
2007-02-27 13:19:00,1.61833,1.61833,1.61815,1.61818,153600000.0
2007-02-27 13:20:00,1.61812,1.61812,1.61747,1.61747,142500003.0
2007-02-27 13:21:00,1.61833,1.61838,1.61817,1.61817,174399998.0
2007-02-27 13:22:00,1.61827,1.61832,1.61817,1.61822,333500000.0
2007-02-27 13:23:00,1.61833,1.61833,1.61805,1.61805,303600001.0
2007-02-27 13:24:00,1.61806,1.61828,1.61803,1.61828,342900003.0
2007-02-27 13:25:00,1.61829,1.61832,1.61808,1.6181,443900002.0
2007-02-27 13:26:00,1.61808,1.6183,1.61795,1.61813,226900001.0
2007-02-27 13:27:00,1.61795,1.61821,1.61795,1.61817,326899999.0
2007-02-27 13:28:00,1.61818,1.61832,1.61805,1.61824,222199999.0
2007-02-27 13:29:00,1.61811,1.61834,1.61811,1.61833,325299996.0
2007-02-27 13:30:00,1.61829,1.61832,1.61811,1.61825,393200001.0
2007-02-27 13:31:00,1.61819,1.61829,1.61802,1.6182,375100006.0
2007-02-27 13:32:00,1.61818,1.61838,1.61815,1.61822,286399997.0
2007-02-27 13:33:00,1.61813,1.61829,1.61811,1.61822,589900005.0
2007-02-27 13:34:00,1.61818,1.61827,1.61801,1.61815,361000007.0
2007-02-27 13:35:00,1.61808,1.61818,1.61794,1.61798,405700002.0
2007-02-27 13:36:00,1.61801,1.61814,1.61787,1.618,314600003.0
2007-02-27 13:37:00,1.61793,1.61811,1.61792,1.61799,292300000.0
2007-02-27 13:38:00,1.61804,1.61815,1.61803,1.61815,182700002.0
2007-02-27 13:39:00,1.61792,1.61812,1.61792,1.61795,89100000.0
2007-02-27 13:40:00,1.61799,1.61799,1.61773,1.61776,306500001.0
2007-02-27 13:41:00,1.61779,1.618,1.61772,1.61798,291799999.0
2007-02-27 13:42:00,1.6179,1.61805,1.61786,1.61798,131800002.0
2007-02-27 13:43:00,1.61797,1.61805,1.61784,1.61797,244400002.0
2007-02-27 13:44:00,1.61784,1.61798,1.61773,1.61792,476799996.0
2007-02-27 13:45:00,1.61804,1.61824,1.61802,1.6181,303800003.0
2007-02-27 13:46:00,1.61827,1.61837,1.61815,1.61822,416900002.0
2007-02-27 13:47:00,1.61826,1.61826,1.61799,1.61799,193400004.0
2007-02-27 13:48:00,1.6182,1.6183,1.61797,1.61819,369599997.0
2007-02-27 13:49:00,1.61828,1.61828,1.61808,1.61814,181399999.0
2007-02-27 13:50:00,1.61812,1.61824,1.61796,1.61809,354599999.0
2007-02-27 13:51:00,1.61797,1.61823,1.6179,1.61802,286800005.0
2007-02-27 13:52:00,1.61787,1.618,1.61782,1.618,246400002.0
2007-02-27 13:53:00,1.61807,1.61816,1.61798,1.61809,325399998.0
2007-02-27 13:54:00,1.61812,1.61832,1.61799,1.61832,372800004.0
2007-02-27 13:55:00,1.61824,1.61832,1.61803,1.6182,405799999.0
2007-02-27 13:56:00,1.61822,1.61843,1.61811,1.61843,238399997.0
2007-02-27 13:57:00,1.61823,1.61836,1.61821,1.6183,299599996.0
2007-02-27 13:58:00,1.61823,1.61823,1.61795,1.61798,248400000.0
2007-02-27 13:59:00,1.61803,1.61812,1.61792,1.61808,399200005.0
2007-02-27 14:00:00,1.61799,1.61808,1.61792,1.61798,230400003.0
2007-02-27 14:01:00,1.61782,1.61801,1.61778,1.61794,317100002.0
2007-02-27 14:02:00,1.61789,1.61798,1.61779,1.61795,496000006.0
2007-02-27 14:03:00,1.61773,1.61795,1.6175,1.61781,224300004.0
2007-02-27 14:04:00,1.61797,1.61811,1.61789,1.61808,265200000.0
2007-02-27 14:05:00,1.61811,1.61811,1.61805,1.61805,83000000.0
2007-02-27 14:06:00,1.61808,1.61822,1.61797,1.61808,308599998.0
2007-02-27 14:07:00,1.61813,1.61833,1.61808,1.61824,256599999.0
2007-02-27 14:08:00,1.61816,1.61827,1.618,1.61808,237300000.0
2007-02-27 14:09:00,1.6182,1.61828,1.61804,1.6181,535499999.0
2007-02-27 14:10:00,1.61806,1.61817,1.618,1.61811,469999999.0
2007-02-27 14:11:00,1.61817,1.61824,1.61804,1.61804,263599995.0
2007-02-27 14:12:00,1.61796,1.61824,1.61794,1.61817,370800000.0
2007-02-27 14:13:00,1.61825,1.61825,1.61795,1.6182,235300000.0
2007-02-27 14:14:00,1.61818,1.61825,1.61803,1.61817,319599998.0
2007-02-27 14:15:00,1.6182,1.6182,1.6181,1.6181,73899999.0
2007-02-27 14:16:00,1.61824,1.61824,1.618,1.618,221399999.0
2007-02-27 14:17:00,1.61818,1.6182,1.61798,1.61807,236099999.0
2007-02-27 14:18:00,1.61812,1.61825,1.61805,1.6182,425400001.0
2007-02-27 14:19:00,1.61818,1.61825,1.61805,1.6182,210299998.0
2007-02-27 14:20:00,1.61805,1.61822,1.61787,1.61814,405200001.0
2007-02-27 14:21:00,1.61814,1.61822,1.61798,1.61808,262999999.0
2007-02-27 14:22:00,1.61809,1.61825,1.61805,1.61813,368899996.0
2007-02-27 14:23:00,1.61823,1.61829,1.61805,1.61805,545399995.0
2007-02-27 14:24:00,1.6182,1.61825,1.61802,1.61819,375099999.0
2007-02-27 14:25:00,1.61807,1.6182,1.61798,1.61802,393800006.0
2007-02-27 14:26:00,1.61797,1.6182,1.6179,1.61812,301400001.0
2007-02-27 14:27:00,1.61796,1.61819,1.61784,1.618,379600000.0
2007-02-27 14:28:00,1.61789,1.61802,1.61774,1.61783,399700002.0
2007-02-27 14:29:00,1.61802,1.61808,1.61783,1.618,280800001.0
2007-02-27 14:30:00,1.61801,1.61801,1.6177,1.6177,295800001.0
2007-02-27 14:31:00,1.61792,1.61794,1.61766,1.61766,255699998.0
2007-02-27 14:32:00,1.61802,1.61813,1.61784,1.61801,441500002.0
2007-02-27 14:33:00,1.61812,1.61821,1.61801,1.61805,223000000.0
2007-02-27 14:34:00,1.61796,1.61812,1.61782,1.61802,250599998.0
2007-02-27 14:35:00,1.61802,1.6182,1.61779,1.61801,486699993.0
2007-02-27 14:36:00,1.61806,1.61834,1.618,1.6182,354799996.0
2007-02-27 14:37:00,1.61822,1.61822,1.61801,1.61801,383100004.0
2007-02-27 14:38:00,1.61812,1.61812,1.61794,1.61803,158200003.0
2007-02-27 14:39:00,1.61811,1.61825,1.61807,1.6181,311299999.0
2007-02-27 14:40:00,1.61832,1.61832,1.6181,1.61815,243599997.0
2007-02-27 14:41:00,1.61806,1.61821,1.6179,1.61815,256600000.0
2007-02-27 14:42:00,1.61819,1.61825,1.61795,1.61823,632599990.0
2007-02-27 14:43:00,1.61817,1.6182,1.61792,1.61812,345800002.0
2007-02-27 14:44:00,1.61816,1.61818,1.61801,1.61804,225900000.0
2007-02-27 14:45:00,1.61811,1.61824,1.61794,1.61794,252000002.0
2007-02-27 14:46:00,1.61804,1.6183,1.61804,1.61819,261299999.0
2007-02-27 14:47:00,1.61795,1.61813,1.61793,1.61813,201399997.0
2007-02-27 14:48:00,1.61783,1.61801,1.61782,1.61788,299299998.0
2007-02-27 14:49:00,1.61803,1.61803,1.61783,1.61803,335299998.0
2007-02-27 14:50:00,1.6181,1.61837,1.61795,1.61828,452100005.0
2007-02-27 14:51:00,1.61821,1.61834,1.61804,1.6181,293300003.0
2007-02-27 14:52:00,1.61816,1.61829,1.61812,1.61817,165900001.0
2007-02-27 14:53:00,1.61822,1.61831,1.61804,1.61804,220399996.0
2007-02-27 14:54:00,1.61828,1.61829,1.61803,1.61811,324899998.0
2007-02-27 14:55:00,1.61818,1.61828,1.61804,1.61828,284800001.0
2007-02-27 14:56:00,1.61819,1.61819,1.61804,1.61804,41200000.0
2007-02-27 14:57:00,1.61798,1.61811,1.61785,1.61792,328700005.0
2007-02-27 14:58:00,1.61786,1.61793,1.61773,1.61773,269800003.0
2007-02-27 14:59:00,1.61782,1.61785,1.61762,1.61767,218100002.0
2007-02-27 15:00:00,1.61788,1.61813,1.61788,1.61813,157599999.0
2007-02-27 15:01:00,1.6181,1.61814,1.6178,1.6178,343099999.0
2007-02-27 15:02:00,1.61805,1.61814,1.61795,1.61802,236000000.0
2007-02-27 15:03:00,1.6179,1.61804,1.6179,1.61799,329899996.0
2007-02-27 15:04:00,1.61796,1.61814,1.61794,1.6181,282599996.0
2007-02-27 15:05:00,1.6181,1.61825,1.61786,1.61819,317200003.0
2007-02-27 15:06:00,1.61813,1.61822,1.618,1.61804,147700001.0
2007-02-27 15:07:00,1.61793,1.61821,1.61793,1.61812,172800004.0
2007-02-27 15:08:00,1.61792,1.61807,1.6177,1.6179,123200001.0
2007-02-27 15:09:00,1.61802,1.61806,1.61786,1.61789,244000003.0
2007-02-27 15:10:00,1.61782,1.6181,1.61781,1.61798,292700002.0
2007-02-27 15:11:00,1.61808,1.61817,1.61798,1.6181,319700004.0
2007-02-27 15:12:00,1.61817,1.61821,1.61804,1.6182,390300002.0
2007-02-27 15:13:00,1.61821,1.61846,1.61821,1.61837,244400002.0
2007-02-27 15:14:00,1.61816,1.61829,1.61809,1.61822,245699996.0
2007-02-27 15:15:00,1.61818,1.61822,1.61793,1.61793,711799998.0
2007-02-27 15:16:00,1.61794,1.61808,1.61784,1.61784,137400000.0
2007-02-27 15:17:00,1.61774,1.61782,1.61763,1.61782,255300003.0
2007-02-27 15:18:00,1.61777,1.61787,1.61758,1.6178,296900001.0
2007-02-27 15:19:00,1.61792,1.61802,1.61786,1.6179,299100000.0
2007-02-27 15:20:00,1.61798,1.61802,1.61783,1.61793,469800005.0
2007-02-27 15:21:00,1.61773,1.61797,1.61773,1.61781,216399999.0
2007-02-27 15:22:00,1.61768,1.61787,1.61751,1.61761,242700002.0
2007-02-27 15:23:00,1.61748,1.61751,1.61717,1.61717,213899999.0
2007-02-27 15:24:00,1.61734,1.61747,1.61728,1.6174,354699999.0
2007-02-27 15:25:00,1.61737,1.61745,1.61724,1.61745,297000004.0
2007-02-27 15:26:00,1.61741,1.61757,1.61741,1.61757,77300000.0
2007-02-27 15:27:00,1.61762,1.61775,1.61761,1.61764,141100003.0
2007-02-27 15:28:00,1.61758,1.61778,1.61758,1.61774,184499999.0
2007-02-27 15:29:00,1.61778,1.61787,1.61762,1.61762,331999997.0
2007-02-27 15:30:00,1.61754,1.61754,1.61706,1.61724,201500000.0
2007-02-27 15:31:00,1.61739,1.61739,1.61711,1.61717,300100001.0
2007-02-27 15:32:00,1.61739,1.61746,1.6172,1.61725,445900001.0
2007-02-27 15:33:00,1.61727,1.61737,1.61713,1.61733,336800002.0
2007-02-27 15:34:00,1.61718,1.61739,1.61706,1.61706,473799999.0
2007-02-27 15:35:00,1.61739,1.61745,1.61717,1.61726,442399997.0
2007-02-27 15:36:00,1.61724,1.61749,1.61724,1.6174,189300000.0
2007-02-27 15:37:00,1.61736,1.61746,1.61715,1.61715,250899997.0
2007-02-27 15:38:00,1.61725,1.61727,1.61706,1.61706,308599994.0
2007-02-27 15:39:00,1.61728,1.61731,1.61706,1.6171,276700002.0
2007-02-27 15:40:00,1.61715,1.61723,1.61704,1.61717,215299998.0
2007-02-27 15:41:00,1.61696,1.61715,1.61696,1.61715,117300002.0
2007-02-27 15:42:00,1.61695,1.61716,1.61694,1.61706,232100003.0
2007-02-27 15:43:00,1.61695,1.61695,1.61675,1.61688,157300000.0
2007-02-27 15:44:00,1.61677,1.61689,1.61672,1.6168,257200003.0
2007-02-27 15:45:00,1.61658,1.61676,1.61642,1.61654,327200003.0
2007-02-27 15:46:00,1.61633,1.61667,1.61633,1.61661,439600003.0
2007-02-27 15:47:00,1.61659,1.61672,1.61645,1.61657,306700001.0
2007-02-27 15:48:00,1.6165,1.6167,1.61641,1.61655,396399995.0
2007-02-27 15:49:00,1.61651,1.6169,1.61651,1.6169,301099998.0
2007-02-27 15:50:00,1.61689,1.61711,1.61675,1.61696,190500000.0
2007-02-27 15:51:00,1.61705,1.6172,1.61685,1.61697,212799997.0
2007-02-27 15:52:00,1.61699,1.61715,1.6169,1.61715,213400002.0
2007-02-27 15:53:00,1.6171,1.6171,1.61679,1.61679,273300000.0
2007-02-27 15:54:00,1.61674,1.61688,1.61658,1.61685,303900006.0
2007-02-27 15:55:00,1.6166,1.61675,1.61641,1.61646,160800000.0
2007-02-27 15:56:00,1.6166,1.6167,1.61647,1.6166,422599994.0
2007-02-27 15:57:00,1.61651,1.61676,1.61651,1.6167,258099997.0
2007-02-27 15:58:00,1.61661,1.61661,1.61642,1.61642,150199998.0
2007-02-27 15:59:00,1.61653,1.61671,1.61637,1.61647,243300000.0
2007-02-27 16:00:00,1.61677,1.61688,1.61671,1.61679,90200001.0
2007-02-27 16:01:00,1.61681,1.6169,1.61664,1.6168,203000001.0
2007-02-27 16:02:00,1.61682,1.61692,1.61664,1.6168,205600000.0
2007-02-27 16:03:00,1.61685,1.61702,1.61661,1.61693,256600003.0
2007-02-27 16:04:00,1.61696,1.61699,1.61686,1.61689,113400002.0
2007-02-27 16:05:00,1.61698,1.6171,1.61689,1.61703,377200003.0
2007-02-27 16:06:00,1.61697,1.61707,1.61681,1.61691,374000002.0
2007-02-27 16:07:00,1.61697,1.61712,1.61684,1.61699,336799995.0
2007-02-27 16:08:00,1.61704,1.61722,1.61703,1.61711,264300003.0
2007-02-27 16:09:00,1.61708,1.61713,1.61702,1.61712,101300001.0
2007-02-27 16:10:00,1.61729,1.61729,1.61701,1.61719,345599997.0
2007-02-27 16:11:00,1.61728,1.61737,1.61719,1.61735,247900002.0
2007-02-27 16:12:00,1.61728,1.61736,1.61715,1.61724,121900000.0
2007-02-27 16:13:00,1.61696,1.61727,1.61685,1.61708,293200005.0
2007-02-27 16:14:00,1.61701,1.6173,1.61691,1.6173,402699998.0
2007-02-27 16:15:00,1.61717,1.61746,1.61699,1.61714,273099999.0
2007-02-27 16:16:00,1.61709,1.61728,1.61703,1.6172,328800002.0
2007-02-27 16:17:00,1.61716,1.61716,1.61692,1.61694,293200000.0
2007-02-27 16:18:00,1.6169,1.61697,1.6168,1.61695,263499999.0
2007-02-27 16:19:00,1.61689,1.61725,1.61682,1.61708,313899997.0
2007-02-27 16:20:00,1.61722,1.61733,1.61709,1.61714,183000004.0
2007-02-27 16:21:00,1.61727,1.61732,1.61719,1.61731,107500003.0
2007-02-27 16:22:00,1.61719,1.61742,1.61719,1.61742,202300001.0
2007-02-27 16:23:00,1.6175,1.61767,1.61741,1.61741,345400001.0
2007-02-27 16:24:00,1.61737,1.61766,1.61737,1.61765,312600002.0
2007-02-27 16:25:00,1.61751,1.61787,1.61751,1.61785,193600004.0
2007-02-27 16:26:00,1.61768,1.61785,1.61739,1.61752,257800004.0
2007-02-27 16:27:00,1.61758,1.61796,1.61758,1.61796,229200000.0
2007-02-27 16:28:00,1.61788,1.61816,1.61788,1.61811,163499997.0
2007-02-27 16:29:00,1.61821,1.61832,1.61818,1.61831,274900000.0
2007-02-27 16:30:00,1.61807,1.61829,1.61791,1.61817,196800001.0
2007-02-27 16:31:00,1.61806,1.61826,1.61804,1.61823,371000003.0
2007-02-27 16:32:00,1.61805,1.61818,1.61799,1.61799,133600001.0
2007-02-27 16:33:00,1.61802,1.61802,1.61777,1.61777,103799999.0
2007-02-27 16:34:00,1.61787,1.61796,1.61769,1.6179,365599999.0
2007-02-27 16:35:00,1.61775,1.61787,1.61775,1.61783,36000000.0
2007-02-27 16:36:00,1.61764,1.61779,1.61762,1.61772,157299999.0
2007-02-27 16:37:00,1.61756,1.61767,1.6174,1.6175,197499997.0
2007-02-27 16:38:00,1.61736,1.61752,1.61726,1.61752,555300000.0
2007-02-27 16:39:00,1.61747,1.61761,1.61747,1.61761,113599998.0
2007-02-27 16:40:00,1.61744,1.61761,1.61739,1.6175,220300000.0
2007-02-27 16:41:00,1.61757,1.61766,1.61739,1.61739,286500000.0
2007-02-27 16:42:00,1.61724,1.61769,1.61724,1.61769,397900004.0
2007-02-27 16:43:00,1.61768,1.61771,1.61738,1.61755,343700001.0
2007-02-27 16:44:00,1.61747,1.61757,1.61728,1.61747,392400002.0
2007-02-27 16:45:00,1.61739,1.61743,1.61721,1.61727,337100000.0
2007-02-27 16:46:00,1.61732,1.61743,1.61712,1.61727,369899998.0
2007-02-27 16:47:00,1.61703,1.61716,1.61693,1.61714,309499994.0
2007-02-27 16:48:00,1.61717,1.61721,1.617,1.617,187900000.0
2007-02-27 16:49:00,1.61717,1.6172,1.61689,1.61702,300300002.0
2007-02-27 16:50:00,1.61703,1.61712,1.6169,1.61708,303400002.0
2007-02-27 16:51:00,1.61708,1.61716,1.61688,1.61688,300100003.0
2007-02-27 16:52:00,1.61719,1.6172,1.61706,1.61706,196100000.0
2007-02-27 16:53:00,1.61694,1.6172,1.61688,1.61713,391899993.0
2007-02-27 16:54:00,1.61684,1.61717,1.61684,1.61716,356700000.0
2007-02-27 16:55:00,1.61717,1.61723,1.61699,1.61717,323300003.0
2007-02-27 16:56:00,1.61702,1.6172,1.61702,1.61713,336599998.0
2007-02-27 16:57:00,1.61695,1.61718,1.61695,1.61705,240000004.0
2007-02-27 16:58:00,1.61671,1.61691,1.61663,1.61677,250400000.0
2007-02-27 16:59:00,1.61671,1.61697,1.61657,1.61687,138300000.0
2007-02-27 17:00:00,1.61697,1.61712,1.61674,1.61697,334299996.0
2007-02-27 17:01:00,1.61706,1.61728,1.61693,1.61728,460100003.0
2007-02-27 17:02:00,1.61727,1.61753,1.61727,1.61753,224799999.0
2007-02-27 17:03:00,1.61759,1.61759,1.61726,1.61731,273100001.0
2007-02-27 17:04:00,1.61744,1.61764,1.61718,1.61733,362899999.0
2007-02-27 17:05:00,1.61746,1.61763,1.61739,1.61745,325799999.0
2007-02-27 17:06:00,1.61749,1.61757,1.61743,1.61753,321699996.0
2007-02-27 17:07:00,1.61754,1.61763,1.6174,1.61751,439099998.0
2007-02-27 17:08:00,1.61763,1.61772,1.61736,1.61762,229400002.0
2007-02-27 17:09:00,1.61777,1.61794,1.61771,1.61785,257600007.0
2007-02-27 17:10:00,1.61792,1.61807,1.61772,1.61772,107200000.0
2007-02-27 17:11:00,1.61779,1.61797,1.6176,1.61762,137000003.0
2007-02-27 17:12:00,1.61739,1.61754,1.61721,1.61735,256800002.0
2007-02-27 17:13:00,1.6173,1.6173,1.61698,1.6171,410499993.0
2007-02-27 17:14:00,1.61726,1.61734,1.61709,1.61719,339400004.0
2007-02-27 17:15:00,1.61738,1.61749,1.6172,1.61727,297199995.0
2007-02-27 17:16:00,1.61723,1.6175,1.61723,1.6175,404200003.0
2007-02-27 17:17:00,1.6173,1.6176,1.6173,1.6176,235899997.0
2007-02-27 17:18:00,1.61758,1.61758,1.6172,1.6173,237400004.0
2007-02-27 17:19:00,1.6174,1.61758,1.6174,1.61758,164700002.0
2007-02-27 17:20:00,1.61754,1.61762,1.61738,1.6175,270900003.0
2007-02-27 17:21:00,1.61745,1.6177,1.61745,1.61748,250500001.0
2007-02-27 17:22:00,1.61751,1.6176,1.61741,1.61748,254000003.0
2007-02-27 17:23:00,1.61766,1.61777,1.61749,1.61764,226199997.0
2007-02-27 17:24:00,1.61778,1.61784,1.61753,1.61753,369099999.0
2007-02-27 17:25:00,1.61769,1.61788,1.61768,1.61786,307900002.0
2007-02-27 17:26:00,1.61776,1.61782,1.61765,1.61765,243400000.0
2007-02-27 17:27:00,1.61764,1.61782,1.61764,1.61782,297500004.0
2007-02-27 17:28:00,1.6178,1.6178,1.61759,1.61759,25900000.0
2007-02-27 17:29:00,1.61759,1.61769,1.6175,1.61769,514000004.0
2007-02-27 17:30:00,1.61756,1.61773,1.61743,1.61764,183799999.0
2007-02-27 17:31:00,1.61764,1.61781,1.61761,1.61777,496700003.0
2007-02-27 17:32:00,1.61751,1.61774,1.61751,1.61765,231600002.0
2007-02-27 17:33:00,1.61753,1.6177,1.61747,1.61752,438999996.0
2007-02-27 17:34:00,1.61752,1.61772,1.61749,1.61767,234200003.0
2007-02-27 17:35:00,1.61763,1.61769,1.61739,1.61749,387000005.0
2007-02-27 17:36:00,1.61741,1.61764,1.61726,1.61751,342399997.0
2007-02-27 17:37:00,1.61755,1.61789,1.61755,1.61768,254399999.0
2007-02-27 17:38:00,1.61767,1.61779,1.6176,1.6176,164599998.0
2007-02-27 17:39:00,1.61762,1.61788,1.61762,1.61773,270400003.0
2007-02-27 17:40:00,1.61754,1.61793,1.61754,1.61793,323200004.0
2007-02-27 17:41:00,1.61798,1.61798,1.61775,1.61775,450600002.0
2007-02-27 17:42:00,1.61799,1.61799,1.61774,1.61778,245099999.0
2007-02-27 17:43:00,1.61779,1.61791,1.61756,1.61771,293000001.0
2007-02-27 17:44:00,1.61746,1.61791,1.61746,1.61791,256299999.0
2007-02-27 17:45:00,1.61776,1.61798,1.61776,1.6179,308400001.0
2007-02-27 17:46:00,1.61779,1.61788,1.61776,1.61779,118400000.0
2007-02-27 17:47:00,1.61778,1.61794,1.61778,1.61794,154200002.0
2007-02-27 17:48:00,1.61784,1.61801,1.61781,1.61781,268399999.0
2007-02-27 17:49:00,1.61786,1.61786,1.61762,1.61762,691599999.0
2007-02-27 17:50:00,1.61764,1.6178,1.61758,1.61773,359599998.0
2007-02-27 17:51:00,1.61761,1.61773,1.61746,1.61747,352099999.0
2007-02-27 17:52:00,1.61752,1.6176,1.61737,1.61757,318700002.0
2007-02-27 17:53:00,1.6173,1.61745,1.61718,1.61727,330900001.0
2007-02-27 17:54:00,1.61737,1.61753,1.61731,1.6174,361200002.0
2007-02-27 17:55:00,1.61726,1.61743,1.61719,1.61719,181400003.0
2007-02-27 17:56:00,1.6173,1.61745,1.61727,1.61742,193199999.0
2007-02-27 17:57:00,1.61737,1.61755,1.61733,1.61755,283700001.0
2007-02-27 17:58:00,1.61731,1.61759,1.61731,1.61739,234899998.0
2007-02-27 17:59:00,1.61707,1.61734,1.61707,1.61734,270799997.0
2007-02-27 18:00:00,1.61708,1.61735,1.61708,1.61726,526399997.0
2007-02-27 18:01:00,1.6162,1.6162,1.6159,1.6159,1615300009.0
2007-02-27 18:02:00,1.6158,1.616,1.6157,1.616,1615300009.0
2007-02-27 18:03:00,1.6159,1.616,1.6158,1.6158,1615300009.0
2007-02-27 18:04:00,1.6157,1.6159,1.6157,1.6159,1615300009.0
2007-02-27 18:05:00,1.6158,1.6159,1.6157,1.6159,1615300009.0
2007-02-27 18:06:00,1.6157,1.6158,1.6155,1.6156,1615300009.0
2007-02-27 18:07:00,1.6155,1.6156,1.6153,1.6155,1615300009.0
2007-02-27 18:08:00,1.6154,1.6155,1.6154,1.6155,1615300009.0
2007-02-27 18:09:00,1.6166,1.61694,1.61655,1.61673,1615300009.0
2007-02-27 18:10:00,1.6152,1.6152,1.615,1.6151,1394100007.0
2007-02-27 18:11:00,1.61658,1.61685,1.61651,1.6168,1394100007.0
2007-02-27 18:12:00,1.61675,1.61683,1.61662,1.61678,2067899994.0
2007-02-27 18:13:00,1.61671,1.61679,1.61646,1.61657,1604199999.0
2007-02-27 18:14:00,1.615,1.6151,1.6149,1.6149,992199990.0
2007-02-27 18:15:00,1.61668,1.61674,1.61647,1.61667,992199990.0
2007-02-27 18:16:00,1.6148,1.615,1.6147,1.615,1986800008.0
2007-02-27 18:17:00,1.61653,1.61663,1.61623,1.61657,1986800008.0
2007-02-27 18:18:00,1.61631,1.61669,1.61631,1.6166,794999999.0
2007-02-27 18:19:00,1.61663,1.61663,1.61631,1.61646,2056400000.0
2007-02-27 18:21:00,1.61652,1.61652,1.61632,1.61632,850500006.0
2007-02-27 18:22:00,1.61633,1.61673,1.61633,1.61668,895500003.0
2007-02-27 18:23:00,1.615,1.6151,1.615,1.6151,1468899990.0
2007-02-27 18:24:00,1.615,1.615,1.6149,1.6149,1468899990.0
2007-02-27 18:25:00,1.615,1.6151,1.6149,1.615,1468899990.0
2007-02-27 18:26:00,1.6151,1.6152,1.6151,1.6151,1468899990.0
2007-02-27 18:27:00,1.61598,1.61607,1.61572,1.61604,1468899990.0
2007-02-27 18:28:00,1.61603,1.61618,1.61595,1.616,2032000005.0
2007-02-27 18:29:00,1.61612,1.61623,1.61601,1.61603,1928499999.0
2007-02-27 18:30:00,1.61606,1.61632,1.61606,1.6162,1271000001.0
2007-02-27 18:31:00,1.61622,1.61626,1.61605,1.61618,1152800005.0
2007-02-27 18:32:00,1.61629,1.61644,1.61612,1.61625,1446699999.0
2007-02-27 18:33:00,1.61634,1.61663,1.61631,1.61663,1919200000.0
2007-02-27 18:34:00,1.6144,1.6146,1.6144,1.6146,2108700010.0
2007-02-27 18:35:00,1.61665,1.61673,1.61647,1.61659,2108700010.0
2007-02-27 18:36:00,1.61668,1.61675,1.61653,1.6166,1790500000.0
2007-02-27 18:37:00,1.6147,1.6148,1.6145,1.6147,1642100004.0
2007-02-27 18:38:00,1.61672,1.61687,1.61652,1.61667,1642100004.0
2007-02-27 18:39:00,1.61679,1.61684,1.6166,1.61676,1739099997.0
2007-02-27 18:40:00,1.6146,1.6147,1.6145,1.6147,1077500000.0
2007-02-27 18:41:00,1.61675,1.6169,1.61662,1.6167,1077500000.0
2007-02-27 18:42:00,1.6169,1.6169,1.61656,1.61668,1180000003.0
2007-02-27 18:43:00,1.61677,1.61683,1.61666,1.61681,422899998.0
2007-02-27 18:44:00,1.61677,1.61688,1.61662,1.61662,906400006.0
2007-02-27 18:45:00,1.61658,1.61679,1.61649,1.61678,627399993.0
2007-02-27 18:46:00,1.61677,1.61677,1.61648,1.61648,296000002.0
2007-02-27 18:47:00,1.61676,1.61684,1.61666,1.61672,159099997.0
2007-02-27 18:48:00,1.61665,1.61677,1.61654,1.61671,1192299998.0
2007-02-27 18:49:00,1.6167,1.61675,1.61656,1.6167,344299995.0
2007-02-27 18:50:00,1.61665,1.61667,1.61641,1.61644,836800009.0
2007-02-27 18:51:00,1.61649,1.61673,1.61644,1.61655,1163099998.0
2007-02-27 18:52:00,1.6166,1.61673,1.61645,1.61664,1375200002.0
2007-02-27 18:53:00,1.61663,1.61682,1.6165,1.61682,1081100009.0
2007-02-27 18:54:00,1.6168,1.61694,1.61672,1.61683,924200003.0
2007-02-27 18:55:00,1.61689,1.61694,1.61666,1.61678,1461600010.0
2007-02-27 18:56:00,1.61674,1.61682,1.61653,1.61675,988100005.0
2007-02-27 18:57:00,1.6167,1.61676,1.61657,1.61673,858800007.0
2007-02-27 18:58:00,1.61668,1.61675,1.61646,1.61663,1247300006.0
2007-02-27 18:59:00,1.61658,1.61667,1.61642,1.6165,1591999993.0
2007-02-27 19:00:00,1.61645,1.6166,1.6163,1.61631,476700003.0
2007-02-27 19:01:00,1.61628,1.61628,1.61592,1.61598,311299999.0
2007-02-27 19:02:00,1.6159,1.61591,1.61558,1.61566,1033500000.0
2007-02-27 19:03:00,1.61579,1.61595,1.61571,1.61575,661600010.0
2007-02-27 19:04:00,1.61585,1.61587,1.61567,1.61575,334000000.0
2007-02-27 19:05:00,1.61585,1.61589,1.61566,1.6157,662500000.0
2007-02-27 19:06:00,1.61563,1.61585,1.61553,1.61576,1619499997.0
2007-02-27 19:07:00,1.61558,1.61573,1.61539,1.61558,692000006.0
2007-02-27 19:08:00,1.61538,1.61553,1.61533,1.61548,1597800006.0
2007-02-27 19:09:00,1.61548,1.61554,1.61529,1.61529,1369500002.0
2007-02-27 19:10:00,1.61535,1.6154,1.61517,1.61526,849800008.0
2007-02-27 19:11:00,1.61517,1.61522,1.61493,1.61498,1334000009.0
2007-02-27 19:12:00,1.61499,1.61514,1.61491,1.61511,839899995.0
2007-02-27 19:13:00,1.61506,1.61518,1.61486,1.61507,594500000.0
2007-02-27 19:14:00,1.61501,1.61511,1.61493,1.61495,420000007.0
2007-02-27 19:15:00,1.61493,1.61501,1.61467,1.61477,1523500005.0
2007-02-27 19:16:00,1.61489,1.61496,1.61475,1.61482,521299998.0
2007-02-27 19:17:00,1.61495,1.61509,1.61472,1.61485,866800003.0
2007-02-27 19:18:00,1.61503,1.61511,1.61479,1.61479,592699997.0
2007-02-27 19:19:00,1.6149,1.61509,1.6148,1.61495,899799996.0
2007-02-27 19:20:00,1.61502,1.61511,1.61487,1.615,1156300009.0
2007-02-27 19:21:00,1.61482,1.61495,1.61476,1.61484,1067100000.0
2007-02-27 19:22:00,1.61484,1.61496,1.61476,1.61483,89399998.0
2007-02-27 19:23:00,1.61503,1.6151,1.61484,1.61484,644399998.0
2007-02-27 19:24:00,1.61499,1.6151,1.61486,1.61499,430699997.0
2007-02-27 19:25:00,1.615,1.61517,1.61486,1.61488,888500005.0
2007-02-27 19:26:00,1.6151,1.6152,1.61494,1.61502,973300003.0
2007-02-27 19:27:00,1.61508,1.61528,1.615,1.61506,1431200005.0
2007-02-27 19:28:00,1.61516,1.61519,1.61503,1.61504,549599999.0
2007-02-27 19:29:00,1.61518,1.61527,1.61488,1.61488,875800001.0
2007-02-27 19:31:00,1.61464,1.61483,1.61451,1.61468,1201500006.0
2007-02-27 19:32:00,1.61462,1.61462,1.61434,1.61435,753300005.0
2007-02-27 19:33:00,1.61437,1.6146,1.61436,1.61436,991600001.0
2007-02-27 19:34:00,1.61442,1.61461,1.61432,1.6145,1667899996.0
2007-02-27 19:35:00,1.61437,1.6145,1.61423,1.61447,768200001.0
2007-02-27 19:36:00,1.61441,1.61451,1.61417,1.61441,573099997.0
2007-02-27 19:37:00,1.61453,1.61472,1.61447,1.61464,353299994.0
2007-02-27 19:38:00,1.6146,1.6148,1.61454,1.61462,601700002.0
2007-02-27 19:39:00,1.61468,1.6147,1.61443,1.61459,1224700000.0
2007-02-27 19:40:00,1.61455,1.61468,1.6144,1.61465,360699999.0
2007-02-27 19:41:00,1.61465,1.61468,1.6145,1.61456,539699999.0
2007-02-27 19:42:00,1.61459,1.61485,1.6145,1.61485,780300006.0
2007-02-27 19:43:00,1.6148,1.61505,1.6147,1.61505,438700004.0
2007-02-27 19:44:00,1.61512,1.61512,1.6148,1.6148,886800001.0
2007-02-27 19:45:00,1.61484,1.615,1.61482,1.61498,325900002.0
2007-02-27 19:46:00,1.61495,1.61499,1.61469,1.61483,610300001.0
2007-02-27 19:47:00,1.61466,1.6149,1.61466,1.61484,228299999.0
2007-02-27 19:48:00,1.61483,1.61485,1.61476,1.6148,620800000.0
2007-02-27 19:49:00,1.61471,1.61486,1.61466,1.61485,1310600010.0
2007-02-27 19:50:00,1.61482,1.61483,1.61463,1.61469,314400000.0
2007-02-27 19:51:00,1.61485,1.615,1.61477,1.61482,734300006.0
2007-02-27 19:52:00,1.61473,1.61484,1.61458,1.61474,419699998.0
2007-02-27 19:53:00,1.61473,1.61473,1.61446,1.61449,559599996.0
2007-02-27 19:54:00,1.61454,1.6147,1.61445,1.61452,377200002.0
2007-02-27 19:55:00,1.61458,1.61467,1.61444,1.61444,587400001.0
2007-02-27 19:56:00,1.61455,1.61457,1.61423,1.61431,1277600005.0
2007-02-27 19:57:00,1.61423,1.61436,1.61412,1.61425,1491000009.0
2007-02-27 19:58:00,1.61423,1.61431,1.61402,1.61402,1470000010.0
2007-02-27 19:59:00,1.61416,1.61438,1.61405,1.61422,914499999.0
2007-02-27 20:00:00,1.61447,1.6147,1.61444,1.61444,654200000.0
2007-02-27 20:01:00,1.6145,1.61455,1.61432,1.61443,773899998.0
2007-02-27 20:02:00,1.61437,1.61461,1.61437,1.61461,470600006.0
2007-02-27 20:03:00,1.61439,1.61453,1.61431,1.61445,317900003.0
2007-02-27 20:04:00,1.61434,1.61445,1.6143,1.61445,320100000.0
2007-02-27 20:05:00,1.6144,1.6144,1.61407,1.61407,498599998.0
2007-02-27 20:06:00,1.61408,1.61421,1.61404,1.61407,334100002.0
2007-02-27 20:07:00,1.61395,1.61402,1.61382,1.61391,237699998.0
2007-02-27 20:08:00,1.6139,1.614,1.61382,1.61391,1250399995.0
2007-02-27 20:09:00,1.6139,1.61395,1.61377,1.6138,243000003.0
2007-02-27 20:10:00,1.6139,1.6139,1.61376,1.61376,241100000.0
2007-02-27 20:11:00,1.61379,1.61398,1.61379,1.61386,698600004.0
2007-02-27 20:12:00,1.61396,1.61398,1.6138,1.61391,275400004.0
2007-02-27 20:13:00,1.61387,1.614,1.61374,1.61374,1659000011.0
2007-02-27 20:14:00,1.61366,1.61378,1.61351,1.61369,582400006.0
2007-02-27 20:15:00,1.6136,1.61375,1.6136,1.61375,964700006.0
2007-02-27 20:16:00,1.61371,1.6138,1.61362,1.61375,1904399990.0
2007-02-27 20:17:00,1.61376,1.61384,1.61365,1.61379,275299998.0
2007-02-27 20:18:00,1.61375,1.61375,1.6136,1.6136,596300004.0
2007-02-27 20:19:00,1.613,1.6131,1.613,1.6131,731299998.0
2007-02-27 20:20:00,1.613,1.613,1.613,1.613,731299998.0
2007-02-27 20:21:00,1.61368,1.61399,1.61368,1.61399,731299998.0
2007-02-27 20:22:00,1.61392,1.61408,1.61392,1.61402,778300000.0
2007-02-27 20:23:00,1.61383,1.61416,1.61383,1.61403,1269999997.0
2007-02-27 20:24:00,1.61409,1.61418,1.61396,1.61401,417099998.0
2007-02-27 20:25:00,1.61396,1.61411,1.61383,1.61394,787099997.0
2007-02-27 20:26:00,1.61396,1.61403,1.61384,1.61384,178800000.0
2007-02-27 20:27:00,1.6139,1.61395,1.61375,1.61387,443700003.0
2007-02-27 20:28:00,1.6129,1.613,1.6128,1.6129,1733200010.0
2007-02-27 20:29:00,1.61397,1.61397,1.61365,1.61365,1733200010.0
2007-02-27 20:31:00,1.613,1.613,1.6128,1.6129,496600006.0
2007-02-27 20:32:00,1.613,1.613,1.6128,1.6129,496600006.0
2007-02-27 20:33:00,1.61351,1.61366,1.61335,1.61349,496600006.0
2007-02-27 20:34:00,1.61336,1.61373,1.61336,1.61365,377700007.0
2007-02-27 20:35:00,1.61351,1.61378,1.6135,1.61378,597500007.0
2007-02-27 20:36:00,1.61357,1.61385,1.61348,1.61385,561099997.0
2007-02-27 20:37:00,1.61382,1.61382,1.61354,1.61354,903500003.0
2007-02-27 20:38:00,1.61357,1.61385,1.61357,1.61383,1920600020.0
2007-02-27 20:39:00,1.61378,1.61385,1.61349,1.61349,1008600000.0
2007-02-27 20:40:00,1.6137,1.61374,1.6135,1.6135,1214900001.0
2007-02-27 20:41:00,1.61355,1.61367,1.61336,1.61362,520999999.0
2007-02-27 20:42:00,1.61342,1.61364,1.61327,1.61343,400000007.0
2007-02-27 20:43:00,1.6134,1.61362,1.61332,1.61345,926999997.0
2007-02-27 20:44:00,1.61344,1.61363,1.6133,1.61334,1354799999.0
2007-02-27 20:45:00,1.61355,1.61361,1.61338,1.61341,1090800005.0
2007-02-27 20:46:00,1.61359,1.61366,1.61337,1.61361,345300002.0
2007-02-27 20:47:00,1.61344,1.61358,1.61331,1.61358,730500003.0
2007-02-27 20:48:00,1.61355,1.61372,1.6134,1.6135,1519600003.0
2007-02-27 20:49:00,1.6135,1.61369,1.61333,1.61358,701800006.0
2007-02-27 20:50:00,1.61357,1.61372,1.61346,1.61368,2033600005.0
2007-02-27 20:51:00,1.61371,1.61373,1.61356,1.61362,323800000.0
2007-02-27 20:52:00,1.61364,1.61375,1.61343,1.61371,1356599991.0
2007-02-27 20:53:00,1.61355,1.61375,1.61355,1.6137,1595400003.0
2007-02-27 20:54:00,1.61369,1.61381,1.61358,1.61367,927100008.0
2007-02-27 20:55:00,1.61368,1.6138,1.61361,1.6137,626700000.0
2007-02-27 20:56:00,1.6121,1.6121,1.6115,1.6115,1657300000.0
2007-02-27 20:57:00,1.6116,1.6116,1.6114,1.6115,1657300000.0
2007-02-27 20:58:00,1.6116,1.6117,1.6115,1.6115,1657300000.0
2007-02-27 20:59:00,1.6114,1.6114,1.6112,1.6113,1657300000.0
2007-02-27 21:00:00,1.6115,1.6115,1.6109,1.6109,1657300000.0
2007-02-27 21:01:00,1.611,1.611,1.6106,1.6108,1657300000.0
2007-02-27 21:02:00,1.61412,1.61423,1.614,1.61403,1657300000.0
2007-02-27 21:03:00,1.6141,1.61421,1.61392,1.61394,1520500004.0
2007-02-27 21:04:00,1.61383,1.61396,1.61371,1.61385,357100002.0
2007-02-27 21:05:00,1.61374,1.61387,1.61356,1.61365,880100008.0
2007-02-27 21:06:00,1.6135,1.61371,1.61332,1.61348,666800001.0
2007-02-27 21:07:00,1.61348,1.61367,1.61346,1.61353,534700003.0
2007-02-27 21:08:00,1.61338,1.61355,1.61331,1.61355,397800005.0
2007-02-27 21:09:00,1.61336,1.61355,1.61334,1.61347,625300008.0
2007-02-27 21:10:00,1.61346,1.61361,1.61335,1.61337,970199996.0
2007-02-27 21:11:00,1.6131,1.61319,1.61288,1.61291,703000001.0
2007-02-27 21:12:00,1.6129,1.6129,1.61273,1.6128,373600005.0
2007-02-27 21:13:00,1.61275,1.61302,1.61275,1.61302,1189200002.0
2007-02-27 21:14:00,1.61304,1.61312,1.61286,1.61304,873200007.0
2007-02-27 21:15:00,1.61308,1.61319,1.61284,1.61297,627200000.0
2007-02-27 21:16:00,1.61293,1.61316,1.61275,1.61294,660700000.0
2007-02-27 21:17:00,1.61299,1.61315,1.61294,1.61307,1657200008.0
2007-02-27 21:18:00,1.61314,1.6132,1.61286,1.61286,775599997.0
2007-02-27 21:19:00,1.61307,1.61315,1.61287,1.61293,521500001.0
2007-02-27 21:20:00,1.6121,1.6122,1.6121,1.6121,1996700001.0
2007-02-27 21:21:00,1.6122,1.6128,1.6122,1.6127,1996700001.0
2007-02-27 21:22:00,1.6129,1.61326,1.61277,1.61322,1996700001.0
2007-02-27 21:23:00,1.61312,1.61326,1.61292,1.61313,1336900004.0
2007-02-27 21:24:00,1.61311,1.61333,1.61311,1.61327,764100007.0
2007-02-27 21:25:00,1.6131,1.61331,1.61286,1.61315,1317600002.0
2007-02-27 21:26:00,1.61318,1.6132,1.613,1.61302,622999999.0
2007-02-27 21:27:00,1.61306,1.61313,1.61294,1.61305,716299999.0
2007-02-27 21:28:00,1.61285,1.61298,1.61274,1.61287,652299998.0
2007-02-27 21:29:00,1.61276,1.61298,1.61268,1.61283,288100000.0
2007-02-27 21:30:00,1.61275,1.61292,1.61268,1.61292,468799999.0
2007-02-27 21:31:00,1.61277,1.61294,1.61271,1.61279,642000000.0
2007-02-27 21:32:00,1.61287,1.61303,1.61271,1.61285,1874800001.0
2007-02-27 21:33:00,1.6128,1.6129,1.61266,1.61287,318500002.0
2007-02-27 21:34:00,1.6129,1.613,1.61276,1.6128,1418200007.0
2007-02-27 21:35:00,1.61289,1.61292,1.61271,1.61271,950699996.0
2007-02-27 21:36:00,1.61269,1.61283,1.61261,1.61262,335700003.0
2007-02-27 21:37:00,1.61273,1.61282,1.61262,1.61265,354100000.0
2007-02-27 21:38:00,1.61278,1.61278,1.61253,1.61263,378699994.0
2007-02-27 21:39:00,1.6125,1.61274,1.61248,1.61274,251599998.0
2007-02-27 21:40:00,1.61269,1.61275,1.61252,1.61253,606900007.0
2007-02-27 21:41:00,1.61247,1.61266,1.6124,1.61247,720600002.0
2007-02-27 21:42:00,1.61237,1.61243,1.61213,1.61213,656599997.0
2007-02-27 21:43:00,1.61228,1.61242,1.61221,1.61225,1050100004.0
2007-02-27 21:44:00,1.61223,1.61232,1.612,1.61228,1048300004.0
2007-02-27 21:45:00,1.61229,1.6125,1.61219,1.61226,593200002.0
2007-02-27 21:46:00,1.61234,1.61262,1.61224,1.61241,1410599995.0
2007-02-27 21:47:00,1.61248,1.61273,1.61238,1.61247,973500001.0
2007-02-27 21:48:00,1.61239,1.61248,1.61226,1.61241,277200001.0
2007-02-27 21:49:00,1.61238,1.61238,1.61212,1.61216,1305600004.0
2007-02-27 21:50:00,1.61214,1.61226,1.61206,1.6122,195200004.0
2007-02-27 21:51:00,1.61222,1.61228,1.61206,1.61216,680000002.0
2007-02-27 21:52:00,1.61232,1.61232,1.61197,1.61197,1807900010.0
2007-02-27 21:53:00,1.61215,1.61221,1.61206,1.61209,423200005.0
2007-02-27 21:54:00,1.61214,1.61222,1.61193,1.61202,317199999.0
2007-02-27 21:55:00,1.61192,1.61214,1.61189,1.61197,454400005.0
2007-02-27 21:56:00,1.61204,1.6121,1.61192,1.61202,654000001.0
2007-02-27 21:57:00,1.61163,1.61178,1.6114,1.61147,512899998.0
2007-02-27 21:58:00,1.61146,1.6116,1.61145,1.6115,629800004.0
2007-02-27 21:59:00,1.61139,1.61164,1.61132,1.61136,1255100000.0
2007-02-27 22:00:00,1.61147,1.61153,1.6112,1.6114,769900004.0
2007-02-27 22:01:00,1.61108,1.61125,1.61075,1.61075,191999998.0
2007-02-27 22:02:00,1.6108,1.61098,1.61072,1.61091,1112000008.0
2007-02-27 22:03:00,1.61095,1.61103,1.61077,1.61097,301100001.0
2007-02-27 22:04:00,1.61081,1.61089,1.6105,1.61075,511200003.0
2007-02-27 22:05:00,1.61067,1.61072,1.61045,1.61063,357599999.0
2007-02-27 22:06:00,1.61069,1.61086,1.6106,1.61085,546999996.0
2007-02-27 22:07:00,1.61069,1.61092,1.61065,1.61065,391200006.0
2007-02-27 22:08:00,1.6106,1.61073,1.6103,1.6103,460500001.0
2007-02-27 22:09:00,1.61021,1.61021,1.60947,1.6096,496200007.0
2007-02-27 22:10:00,1.60955,1.61006,1.60955,1.60983,379900000.0
2007-02-27 22:11:00,1.60989,1.61047,1.60969,1.61024,95599999.0
2007-02-27 22:12:00,1.61092,1.612,1.61087,1.61132,803399995.0
2007-02-27 22:13:00,1.61115,1.61141,1.61115,1.61119,248299999.0
2007-02-27 22:14:00,1.61121,1.61137,1.61097,1.61102,214400001.0
2007-02-27 22:15:00,1.61062,1.61081,1.61042,1.61075,869400001.0
2007-02-27 22:16:00,1.61062,1.61103,1.61049,1.61081,304400006.0
2007-02-27 22:17:00,1.61115,1.61137,1.61109,1.61135,438100002.0
2007-02-27 22:18:00,1.61138,1.61165,1.61128,1.61145,178799997.0
2007-02-27 22:19:00,1.61179,1.61196,1.61164,1.61173,343600001.0
2007-02-27 22:20:00,1.61154,1.6121,1.61153,1.61193,243699997.0
2007-02-27 22:21:00,1.61228,1.61271,1.61227,1.61268,220499999.0
2007-02-27 22:22:00,1.61267,1.61278,1.6124,1.6124,903899993.0
2007-02-27 22:23:00,1.61237,1.61247,1.612,1.61211,255600002.0
2007-02-27 22:24:00,1.61197,1.6123,1.61197,1.6123,364500004.0
2007-02-27 22:25:00,1.61222,1.61236,1.612,1.6122,640299998.0
2007-02-27 22:26:00,1.61218,1.61228,1.61199,1.61207,668900006.0
2007-02-27 22:27:00,1.61217,1.61248,1.6121,1.61233,246700001.0
2007-02-27 22:28:00,1.61234,1.61234,1.61195,1.61195,652400000.0
2007-02-27 22:29:00,1.61189,1.61212,1.61181,1.61209,850000000.0
2007-02-27 22:30:00,1.61205,1.61217,1.61177,1.61185,851000012.0
2007-02-27 22:31:00,1.61179,1.61179,1.61137,1.61148,197299999.0
2007-02-27 22:32:00,1.61164,1.61164,1.61134,1.61134,223500005.0
2007-02-27 22:33:00,1.61147,1.6116,1.61136,1.61147,289399999.0
2007-02-27 22:34:00,1.6115,1.61161,1.61137,1.61137,598800002.0
2007-02-27 22:35:00,1.61147,1.61152,1.61138,1.61143,186300000.0
2007-02-27 22:36:00,1.61148,1.61154,1.6113,1.61141,705699993.0
2007-02-27 22:37:00,1.61137,1.61145,1.61119,1.61127,468500002.0
2007-02-27 22:38:00,1.61137,1.61156,1.61126,1.61133,456200003.0
2007-02-27 22:39:00,1.61143,1.61154,1.61107,1.61136,623099996.0
2007-02-27 22:40:00,1.61143,1.61162,1.61127,1.61139,884700000.0
2007-02-27 22:41:00,1.61139,1.61165,1.61138,1.6116,620200003.0
2007-02-27 22:42:00,1.61155,1.61165,1.6114,1.61148,859799990.0
2007-02-27 22:43:00,1.61156,1.61162,1.61119,1.61143,1292199999.0
2007-02-27 22:44:00,1.61142,1.61146,1.61114,1.61128,271599998.0
2007-02-27 22:45:00,1.61128,1.61128,1.61103,1.61103,162900002.0
2007-02-27 22:46:00,1.61123,1.61123,1.61097,1.61098,229999998.0
2007-02-27 22:47:00,1.61109,1.61128,1.61109,1.61121,414200000.0
2007-02-27 22:48:00,1.61114,1.61136,1.6111,1.61125,400899997.0
2007-02-27 22:49:00,1.61133,1.61141,1.61111,1.61111,707399996.0
2007-02-27 22:50:00,1.61122,1.61135,1.61114,1.61131,191000003.0
2007-02-27 22:51:00,1.6111,1.61137,1.61102,1.61127,453500004.0
2007-02-27 22:52:00,1.61104,1.61122,1.6108,1.6111,319499998.0
2007-02-27 22:53:00,1.61118,1.61121,1.61103,1.6111,141900000.0
2007-02-27 22:54:00,1.61119,1.61127,1.61096,1.61096,448799999.0
2007-02-27 22:55:00,1.61116,1.61116,1.61097,1.61099,228800000.0
2007-02-27 22:56:00,1.61103,1.61124,1.61102,1.61116,375000005.0
2007-02-27 22:57:00,1.61118,1.61148,1.61108,1.61128,597899998.0
2007-02-27 22:58:00,1.61157,1.61172,1.61151,1.61166,473600000.0
2007-02-27 22:59:00,1.6116,1.6117,1.61123,1.61123,542100003.0
2007-02-27 23:00:00,1.61156,1.61181,1.61127,1.61146,67299999.0
2007-02-27 23:01:00,1.61211,1.6122,1.61184,1.612,289300002.0
2007-02-27 23:02:00,1.61212,1.61219,1.61187,1.6119,123799999.0
2007-02-27 23:03:00,1.6118,1.61185,1.61159,1.6117,151099998.0
2007-02-27 23:04:00,1.61147,1.61181,1.61142,1.6118,198400001.0
2007-02-27 23:05:00,1.61171,1.61182,1.61163,1.61165,208499998.0
2007-02-27 23:06:00,1.61173,1.61189,1.61158,1.61167,456300006.0
2007-02-27 23:07:00,1.61174,1.61189,1.61171,1.61182,204099999.0
2007-02-27 23:08:00,1.61184,1.61195,1.61169,1.61194,538500000.0
2007-02-27 23:09:00,1.61187,1.61195,1.61172,1.61172,423300003.0
2007-02-27 23:10:00,1.61161,1.61211,1.61161,1.61194,264399997.0
2007-02-27 23:11:00,1.612,1.61217,1.61182,1.61202,344900001.0
2007-02-27 23:12:00,1.61197,1.61214,1.61189,1.61199,395300005.0
2007-02-27 23:13:00,1.61199,1.61207,1.6119,1.61194,195300003.0
2007-02-27 23:14:00,1.612,1.6121,1.61186,1.61186,369300000.0
2007-02-27 23:15:00,1.61193,1.61203,1.61184,1.61187,54100000.0
2007-02-27 23:16:00,1.61199,1.6122,1.61189,1.6122,266899998.0
2007-02-27 23:17:00,1.61229,1.61244,1.61224,1.61224,447400001.0
2007-02-27 23:18:00,1.6121,1.61232,1.61202,1.61232,324600002.0
2007-02-27 23:19:00,1.61238,1.61238,1.61219,1.61219,27800000.0
2007-02-27 23:20:00,1.61228,1.61245,1.61228,1.61237,11600000.0
2007-02-27 23:21:00,1.61236,1.6126,1.61229,1.61247,173499998.0
2007-02-27 23:22:00,1.61256,1.61269,1.61238,1.61256,338700004.0
2007-02-27 23:23:00,1.61255,1.61255,1.61213,1.61229,319100001.0
2007-02-27 23:24:00,1.61232,1.61246,1.6121,1.61227,384300002.0
2007-02-27 23:25:00,1.61235,1.61235,1.61213,1.61213,87800000.0
2007-02-27 23:26:00,1.61226,1.6124,1.61206,1.61231,246300003.0
2007-02-27 23:27:00,1.61236,1.61242,1.61234,1.61238,27800000.0
2007-02-27 23:28:00,1.6123,1.61242,1.61214,1.61242,284000002.0
2007-02-27 23:29:00,1.61223,1.61254,1.61223,1.61254,242499999.0
2007-02-27 23:30:00,1.61267,1.61267,1.61235,1.6125,396900000.0
2007-02-27 23:31:00,1.61251,1.61269,1.6125,1.61255,302100001.0
2007-02-27 23:32:00,1.61235,1.61259,1.61218,1.61223,380499995.0
2007-02-27 23:33:00,1.61223,1.61223,1.61207,1.61207,128300000.0
2007-02-27 23:34:00,1.61221,1.61228,1.61213,1.61222,202700003.0
2007-02-27 23:35:00,1.61228,1.61228,1.61215,1.61223,112799998.0
2007-02-27 23:36:00,1.61227,1.61227,1.61208,1.61225,266900001.0
2007-02-27 23:37:00,1.61218,1.61218,1.61204,1.61208,280300003.0
2007-02-27 23:38:00,1.61228,1.61228,1.61203,1.61221,252000001.0
2007-02-27 23:39:00,1.61204,1.61229,1.61194,1.61194,337400002.0
2007-02-27 23:40:00,1.61203,1.61214,1.61186,1.61193,324600003.0
2007-02-27 23:41:00,1.61203,1.61213,1.61186,1.61208,315899998.0
2007-02-27 23:42:00,1.612,1.61217,1.6119,1.61205,277999994.0
2007-02-27 23:43:00,1.61215,1.61232,1.61208,1.61221,258799997.0
2007-02-27 23:44:00,1.61215,1.61232,1.61202,1.61224,453800005.0
2007-02-27 23:45:00,1.61211,1.61232,1.61206,1.61232,150100000.0
2007-02-27 23:46:00,1.61225,1.61225,1.61197,1.61213,236500002.0
2007-02-27 23:47:00,1.61211,1.61223,1.61199,1.61216,255500005.0
2007-02-27 23:48:00,1.61219,1.61224,1.61198,1.61199,332099999.0
2007-02-27 23:49:00,1.61224,1.61224,1.612,1.61217,259999999.0
2007-02-27 23:50:00,1.61219,1.61229,1.61211,1.6122,486300005.0
2007-02-27 23:51:00,1.61205,1.61221,1.61205,1.61219,249400004.0
2007-02-27 23:52:00,1.61223,1.61225,1.61199,1.61217,193299999.0
2007-02-27 23:53:00,1.61216,1.61231,1.61211,1.61219,266800005.0
2007-02-27 23:54:00,1.6122,1.61225,1.6119,1.6119,257999998.0
2007-02-27 23:55:00,1.6122,1.6122,1.61202,1.61202,53500002.0
2007-02-27 23:56:00,1.61214,1.61224,1.61211,1.61211,185899999.0
2007-02-27 23:57:00,1.61223,1.61231,1.61202,1.61215,220699999.0
2007-02-27 23:58:00,1.61202,1.6122,1.61202,1.6122,37700000.0
2007-02-27 23:59:00,1.61217,1.61217,1.61204,1.61205,229200000.0
2007-02-28 00:00:00,1.6121,1.61217,1.61197,1.61201,369400003.0
2007-02-28 00:01:00,1.61192,1.61206,1.61184,1.61193,263700005.0
2007-02-28 00:02:00,1.61212,1.61215,1.61195,1.61215,258900003.0
2007-02-28 00:03:00,1.61212,1.61217,1.61196,1.61209,456100004.0
2007-02-28 00:04:00,1.6122,1.61225,1.61208,1.61211,183200001.0
2007-02-28 00:05:00,1.61222,1.61232,1.61214,1.61219,339500002.0
2007-02-28 00:06:00,1.61215,1.61227,1.61205,1.61216,209900004.0
2007-02-28 00:07:00,1.61215,1.61242,1.61198,1.61233,348000006.0
2007-02-28 00:08:00,1.61232,1.61243,1.61226,1.61238,281999996.0
2007-02-28 00:09:00,1.61243,1.61243,1.61214,1.61216,248599999.0
2007-02-28 00:10:00,1.61225,1.61239,1.61225,1.61239,176700000.0
2007-02-28 00:11:00,1.61231,1.61241,1.61218,1.6123,296300000.0
2007-02-28 00:12:00,1.61217,1.61221,1.61204,1.61212,59799999.0
2007-02-28 00:13:00,1.61211,1.61236,1.61211,1.61219,308599999.0
2007-02-28 00:14:00,1.61214,1.61214,1.61195,1.61203,211900000.0
2007-02-28 00:15:00,1.6118,1.61195,1.61155,1.61188,245199998.0
2007-02-28 00:16:00,1.61198,1.61209,1.6119,1.61205,317499999.0
2007-02-28 00:17:00,1.61192,1.61209,1.61182,1.61207,295700003.0
2007-02-28 00:18:00,1.61188,1.61214,1.61182,1.61214,427400005.0
2007-02-28 00:19:00,1.61179,1.61188,1.61143,1.6115,613999995.0
2007-02-28 00:20:00,1.61146,1.61182,1.61141,1.61161,284399998.0
2007-02-28 00:21:00,1.61166,1.61189,1.61159,1.61184,255400000.0
2007-02-28 00:22:00,1.61185,1.61203,1.61173,1.61203,112100000.0
2007-02-28 00:23:00,1.61207,1.6123,1.61192,1.6123,320000003.0
2007-02-28 00:24:00,1.61225,1.61225,1.61193,1.61193,238200001.0
2007-02-28 00:25:00,1.61189,1.61215,1.61179,1.61189,417799998.0
2007-02-28 00:26:00,1.61178,1.61178,1.61155,1.61155,400400003.0
2007-02-28 00:27:00,1.61173,1.61179,1.61161,1.61174,412100000.0
2007-02-28 00:28:00,1.61179,1.61187,1.61169,1.61179,330700000.0
2007-02-28 00:29:00,1.61183,1.61183,1.61162,1.61165,160999999.0
2007-02-28 00:30:00,1.61175,1.61175,1.61155,1.6116,329300002.0
2007-02-28 00:31:00,1.6118,1.61183,1.61166,1.61168,294899996.0
2007-02-28 00:32:00,1.61149,1.61179,1.61146,1.61179,144000000.0
2007-02-28 00:33:00,1.61164,1.61206,1.61154,1.61194,371600001.0
2007-02-28 00:34:00,1.6117,1.61177,1.61154,1.6116,278800003.0
2007-02-28 00:35:00,1.61208,1.61247,1.61187,1.61191,365699997.0
2007-02-28 00:36:00,1.61165,1.61165,1.6116,1.6116,68099999.0
2007-02-28 00:37:00,1.61162,1.61172,1.61154,1.61162,205599999.0
2007-02-28 00:38:00,1.61153,1.61172,1.61151,1.61162,208299999.0
2007-02-28 00:39:00,1.61168,1.61168,1.61154,1.61157,84299999.0
2007-02-28 00:40:00,1.61168,1.61175,1.61161,1.6117,226000000.0
2007-02-28 00:41:00,1.61145,1.61196,1.61145,1.61196,252800000.0
2007-02-28 00:42:00,1.61156,1.61168,1.61149,1.61159,340599998.0
2007-02-28 00:43:00,1.61162,1.61167,1.61143,1.61159,308800001.0
2007-02-28 00:44:00,1.61146,1.61176,1.61146,1.61176,187000003.0
2007-02-28 00:45:00,1.61179,1.61182,1.61158,1.61158,157400000.0
2007-02-28 00:46:00,1.61156,1.61178,1.61149,1.61156,135099999.0
2007-02-28 00:47:00,1.61163,1.61183,1.61162,1.61174,242900004.0
2007-02-28 00:48:00,1.61163,1.61172,1.61141,1.61148,437600001.0
2007-02-28 00:49:00,1.61149,1.61158,1.61134,1.61144,342500007.0
2007-02-28 00:50:00,1.61142,1.61156,1.61137,1.61149,316799996.0
2007-02-28 00:51:00,1.6113,1.6115,1.6111,1.61138,234300002.0
2007-02-28 00:52:00,1.61155,1.61155,1.61129,1.61147,259700001.0
2007-02-28 00:53:00,1.61136,1.61155,1.61134,1.6114,224100000.0
2007-02-28 00:54:00,1.61147,1.61155,1.61133,1.6115,144200000.0
2007-02-28 00:55:00,1.61143,1.61157,1.61131,1.6115,384700000.0
2007-02-28 00:56:00,1.61144,1.61145,1.6113,1.61139,210400001.0
2007-02-28 00:57:00,1.61131,1.61152,1.61117,1.61131,567800005.0
2007-02-28 00:58:00,1.61139,1.61153,1.61125,1.61136,216600002.0
2007-02-28 00:59:00,1.6113,1.61143,1.61115,1.61131,141499998.0
2007-02-28 01:00:00,1.61111,1.61136,1.6109,1.6109,75999999.0
2007-02-28 01:01:00,1.61139,1.61165,1.61122,1.61148,415999999.0
2007-02-28 01:02:00,1.61156,1.61166,1.61143,1.61161,434999996.0
2007-02-28 01:03:00,1.61156,1.61169,1.61142,1.6115,328000005.0
2007-02-28 01:04:00,1.61141,1.61146,1.61118,1.61134,365199997.0
2007-02-28 01:05:00,1.61137,1.61144,1.61095,1.611,206400001.0
2007-02-28 01:06:00,1.61141,1.61163,1.61138,1.61141,390199997.0
2007-02-28 01:07:00,1.61163,1.61167,1.61146,1.6115,360900001.0
2007-02-28 01:08:00,1.6115,1.61152,1.61136,1.61144,140100000.0
2007-02-28 01:09:00,1.61152,1.61163,1.61146,1.61163,193100003.0
2007-02-28 01:10:00,1.61165,1.61165,1.6115,1.6115,243000000.0
2007-02-28 01:11:00,1.61131,1.6114,1.61121,1.61121,132400000.0
2007-02-28 01:12:00,1.61158,1.61165,1.61141,1.61141,299800004.0
2007-02-28 01:13:00,1.6116,1.61163,1.61133,1.61133,303600000.0
2007-02-28 01:14:00,1.6115,1.61167,1.6115,1.61165,165599998.0
2007-02-28 01:15:00,1.61158,1.61165,1.61148,1.6116,142300000.0
2007-02-28 01:16:00,1.6114,1.61155,1.6114,1.61155,121400000.0
2007-02-28 01:17:00,1.61157,1.61157,1.61101,1.61101,299499999.0
2007-02-28 01:18:00,1.61145,1.61167,1.61145,1.61164,256699999.0
2007-02-28 01:19:00,1.61162,1.6117,1.61147,1.61165,295199999.0
2007-02-28 01:20:00,1.61154,1.61163,1.61139,1.61154,215000004.0
2007-02-28 01:21:00,1.61165,1.61165,1.6115,1.6115,148299999.0
2007-02-28 01:22:00,1.6116,1.61165,1.6116,1.61165,119199998.0
2007-02-28 01:23:00,1.61163,1.61163,1.61144,1.61144,101600000.0
2007-02-28 01:24:00,1.61138,1.61155,1.61138,1.61155,45599998.0
2007-02-28 01:25:00,1.6113,1.6115,1.6113,1.6115,77500000.0
2007-02-28 01:26:00,1.61155,1.61164,1.61146,1.6116,348200004.0
2007-02-28 01:27:00,1.61155,1.6116,1.6114,1.61149,591600004.0
2007-02-28 01:28:00,1.61158,1.61162,1.61149,1.61156,115900000.0
2007-02-28 01:29:00,1.61156,1.61165,1.61141,1.61156,310200000.0
2007-02-28 01:30:00,1.61153,1.61158,1.61124,1.61124,372100001.0
2007-02-28 01:31:00,1.61138,1.6115,1.61136,1.6115,71300002.0
2007-02-28 01:32:00,1.6117,1.61195,1.61162,1.61167,267899999.0
2007-02-28 01:33:00,1.6116,1.6116,1.6115,1.6115,49500000.0
2007-02-28 01:34:00,1.6115,1.61165,1.6113,1.61155,369799994.0
2007-02-28 01:35:00,1.61154,1.61168,1.61137,1.61168,328200000.0
2007-02-28 01:36:00,1.61177,1.61177,1.61145,1.61147,328500000.0
2007-02-28 01:37:00,1.61147,1.61176,1.61147,1.61176,116700000.0
2007-02-28 01:38:00,1.61179,1.61188,1.6117,1.61188,312299997.0
2007-02-28 01:39:00,1.61179,1.61179,1.61154,1.61154,236199998.0
2007-02-28 01:40:00,1.6116,1.6117,1.61147,1.61153,137299999.0
2007-02-28 01:41:00,1.61135,1.61143,1.61123,1.61135,246100002.0
2007-02-28 01:42:00,1.6113,1.6115,1.6113,1.61149,264700000.0
2007-02-28 01:43:00,1.61155,1.61155,1.6114,1.6114,204500003.0
2007-02-28 01:44:00,1.61148,1.61154,1.61126,1.6114,270200004.0
2007-02-28 01:45:00,1.61157,1.61169,1.61139,1.61166,483800007.0
2007-02-28 01:46:00,1.61148,1.61161,1.6114,1.61158,348399999.0
2007-02-28 01:47:00,1.61151,1.61151,1.61131,1.61133,153400001.0
2007-02-28 01:48:00,1.61143,1.61149,1.61132,1.61148,285200005.0
2007-02-28 01:49:00,1.61163,1.61165,1.61137,1.61155,289399997.0
2007-02-28 01:50:00,1.61134,1.61153,1.61119,1.61141,304300000.0
2007-02-28 01:51:00,1.61138,1.61161,1.61135,1.61135,486299995.0
2007-02-28 01:52:00,1.61145,1.61163,1.61143,1.61157,218699998.0
2007-02-28 01:53:00,1.61163,1.61167,1.61136,1.61155,273900002.0
2007-02-28 01:54:00,1.61148,1.61169,1.61148,1.61157,409400003.0
2007-02-28 01:55:00,1.61151,1.61151,1.61118,1.61129,263699998.0
2007-02-28 01:56:00,1.61133,1.61144,1.61127,1.61141,87100001.0
2007-02-28 01:57:00,1.61142,1.61155,1.61142,1.61155,45500000.0
2007-02-28 01:58:00,1.61168,1.61183,1.61157,1.61157,314600002.0
2007-02-28 01:59:00,1.61167,1.61168,1.61149,1.6116,162300004.0
2007-02-28 02:00:00,1.61168,1.61173,1.61143,1.61146,348199991.0
2007-02-28 02:01:00,1.61161,1.61175,1.61161,1.61175,98899999.0
2007-02-28 02:02:00,1.61156,1.61175,1.61151,1.6117,257700001.0
2007-02-28 02:03:00,1.61156,1.61175,1.61156,1.61175,356400006.0
2007-02-28 02:04:00,1.61175,1.61175,1.61154,1.61168,361700001.0
2007-02-28 02:05:00,1.61152,1.61165,1.61137,1.61152,207900001.0
2007-02-28 02:06:00,1.61149,1.61165,1.61149,1.61165,173499996.0
2007-02-28 02:07:00,1.6116,1.61165,1.61142,1.61158,393200002.0
2007-02-28 02:08:00,1.61157,1.6117,1.61134,1.61152,208300003.0
2007-02-28 02:09:00,1.61161,1.61161,1.61125,1.61139,182799998.0
2007-02-28 02:10:00,1.61128,1.61145,1.61125,1.61142,216400000.0
2007-02-28 02:11:00,1.61152,1.61155,1.61121,1.61121,286399999.0
2007-02-28 02:12:00,1.61141,1.61141,1.61125,1.6113,286799997.0
2007-02-28 02:13:00,1.61122,1.61122,1.61106,1.61118,461599998.0
2007-02-28 02:14:00,1.61109,1.61125,1.61107,1.61125,163100000.0
2007-02-28 02:15:00,1.61109,1.61125,1.61101,1.61115,196299999.0
2007-02-28 02:16:00,1.61112,1.61112,1.61094,1.61094,81599998.0
2007-02-28 02:17:00,1.61109,1.61116,1.61097,1.61103,50400000.0
2007-02-28 02:18:00,1.61116,1.61128,1.61112,1.61118,304999999.0
2007-02-28 02:19:00,1.61132,1.6114,1.61111,1.61117,353500000.0
2007-02-28 02:20:00,1.61132,1.61132,1.61112,1.61112,369800006.0
2007-02-28 02:21:00,1.61124,1.6114,1.61114,1.6113,381900005.0
2007-02-28 02:22:00,1.61119,1.61142,1.61119,1.61131,294200000.0
2007-02-28 02:23:00,1.61113,1.61129,1.6109,1.61102,372999996.0
2007-02-28 02:24:00,1.61124,1.61133,1.61111,1.6112,432200000.0
2007-02-28 02:25:00,1.61106,1.61122,1.61105,1.61106,327100001.0
2007-02-28 02:26:00,1.6112,1.6112,1.6111,1.6111,123100000.0
2007-02-28 02:27:00,1.61116,1.61125,1.611,1.61115,84600000.0
2007-02-28 02:28:00,1.61115,1.6113,1.61101,1.61104,349000001.0
2007-02-28 02:29:00,1.61104,1.61129,1.61097,1.61126,286399998.0
2007-02-28 02:30:00,1.61117,1.6113,1.61107,1.61127,349500003.0
2007-02-28 02:31:00,1.6112,1.6112,1.6111,1.6111,129300000.0
2007-02-28 02:32:00,1.61114,1.61128,1.61111,1.61127,292400000.0
2007-02-28 02:33:00,1.61131,1.61142,1.61118,1.61133,257100002.0
2007-02-28 02:34:00,1.6113,1.61139,1.61118,1.6113,224600004.0
2007-02-28 02:35:00,1.6114,1.6114,1.61115,1.61124,312599999.0
2007-02-28 02:36:00,1.6112,1.61141,1.6111,1.61122,341300002.0
2007-02-28 02:37:00,1.611,1.61138,1.611,1.61138,252399999.0
2007-02-28 02:38:00,1.61124,1.61139,1.61116,1.61139,399800003.0
2007-02-28 02:39:00,1.6114,1.61145,1.61125,1.61132,369600004.0
2007-02-28 02:40:00,1.61096,1.61139,1.61095,1.61113,444900004.0
2007-02-28 02:41:00,1.61137,1.61147,1.61116,1.61128,324599997.0
2007-02-28 02:42:00,1.61136,1.61136,1.6111,1.61117,220100000.0
2007-02-28 02:43:00,1.61138,1.61143,1.61137,1.61142,75299999.0
2007-02-28 02:44:00,1.61132,1.61152,1.61132,1.61152,63200000.0
2007-02-28 02:45:00,1.61143,1.61144,1.61122,1.61144,148400000.0
2007-02-28 02:46:00,1.61145,1.61145,1.61121,1.61121,112600000.0
2007-02-28 02:47:00,1.61127,1.61157,1.61127,1.61156,361999996.0
2007-02-28 02:48:00,1.61141,1.61151,1.61124,1.61138,217500001.0
2007-02-28 02:49:00,1.61145,1.6116,1.6113,1.6116,242600004.0
2007-02-28 02:50:00,1.61144,1.61178,1.61139,1.61169,278700001.0
2007-02-28 02:51:00,1.61153,1.61165,1.61134,1.61143,226900002.0
2007-02-28 02:52:00,1.61132,1.61132,1.61103,1.61109,141100000.0
2007-02-28 02:53:00,1.61116,1.61128,1.61111,1.61122,255699999.0
2007-02-28 02:54:00,1.61117,1.61123,1.61089,1.61092,182200001.0
2007-02-28 02:55:00,1.61102,1.61107,1.6108,1.6108,317800001.0
2007-02-28 02:56:00,1.61083,1.61097,1.61077,1.61078,333199996.0
2007-02-28 02:57:00,1.61096,1.61105,1.61078,1.611,191099998.0
2007-02-28 02:58:00,1.61107,1.6111,1.61093,1.61097,293100003.0
2007-02-28 02:59:00,1.61098,1.61121,1.61098,1.61118,273900002.0
2007-02-28 03:00:00,1.61102,1.61114,1.61095,1.61105,282999998.0
2007-02-28 03:01:00,1.61097,1.61104,1.61082,1.61086,420300001.0
2007-02-28 03:02:00,1.61095,1.61119,1.61079,1.61079,209799999.0
2007-02-28 03:03:00,1.61105,1.61111,1.61089,1.61105,152000001.0
2007-02-28 03:04:00,1.61098,1.61098,1.6108,1.6108,66500001.0
2007-02-28 03:05:00,1.61099,1.61115,1.61076,1.61093,164099999.0
2007-02-28 03:06:00,1.61102,1.61109,1.61102,1.61109,100900003.0
2007-02-28 03:07:00,1.61089,1.61107,1.61089,1.61102,209300001.0
2007-02-28 03:08:00,1.611,1.61108,1.61087,1.61096,209999998.0
2007-02-28 03:09:00,1.61108,1.61108,1.61083,1.61088,388500000.0
2007-02-28 03:10:00,1.61083,1.61098,1.61071,1.61094,234000002.0
2007-02-28 03:11:00,1.61076,1.6109,1.61039,1.61053,395900000.0
2007-02-28 03:12:00,1.6106,1.61091,1.61049,1.61083,180500000.0
2007-02-28 03:13:00,1.6109,1.611,1.61071,1.61076,371100000.0
2007-02-28 03:14:00,1.61073,1.61083,1.61061,1.61077,213800000.0
2007-02-28 03:15:00,1.61086,1.61112,1.61083,1.61112,139100004.0
2007-02-28 03:16:00,1.61116,1.61123,1.61091,1.61091,197599999.0
2007-02-28 03:17:00,1.61115,1.61115,1.61094,1.61094,83200000.0
2007-02-28 03:18:00,1.61117,1.61118,1.61097,1.61104,399900003.0
2007-02-28 03:19:00,1.61114,1.61123,1.61102,1.61111,156600001.0
2007-02-28 03:20:00,1.61115,1.61127,1.61105,1.61118,280899996.0
2007-02-28 03:21:00,1.61116,1.61121,1.61099,1.61105,486599994.0
2007-02-28 03:22:00,1.6111,1.61113,1.611,1.61103,155600002.0
2007-02-28 03:23:00,1.61108,1.61116,1.61096,1.61096,240300000.0
2007-02-28 03:24:00,1.61101,1.61116,1.61099,1.61111,398599998.0
2007-02-28 03:25:00,1.61086,1.61103,1.61086,1.61099,360800002.0
2007-02-28 03:26:00,1.61084,1.61097,1.61084,1.61097,39100000.0
2007-02-28 03:27:00,1.61087,1.61099,1.61072,1.61097,180200001.0
2007-02-28 03:28:00,1.61087,1.6111,1.61087,1.61103,201499998.0
2007-02-28 03:29:00,1.61105,1.61122,1.61093,1.61101,390399995.0
2007-02-28 03:30:00,1.61117,1.61119,1.61099,1.61099,198700000.0
2007-02-28 03:31:00,1.611,1.611,1.6109,1.6109,121500000.0
2007-02-28 03:32:00,1.61079,1.61108,1.61079,1.61105,227100000.0
2007-02-28 03:33:00,1.61095,1.6111,1.61087,1.611,362700001.0
2007-02-28 03:34:00,1.61105,1.61112,1.61086,1.61097,353900001.0
2007-02-28 03:35:00,1.61097,1.6112,1.61097,1.61098,153499999.0
2007-02-28 03:36:00,1.61112,1.61122,1.61095,1.61095,169600001.0
2007-02-28 03:37:00,1.61081,1.61117,1.61081,1.61117,348300001.0
2007-02-28 03:38:00,1.61116,1.61117,1.61096,1.61096,227100000.0
2007-02-28 03:39:00,1.61105,1.61115,1.61094,1.61106,75100001.0
2007-02-28 03:40:00,1.61101,1.61111,1.61076,1.61095,222799999.0
2007-02-28 03:41:00,1.6108,1.61108,1.6108,1.61102,257100001.0
2007-02-28 03:42:00,1.61094,1.61109,1.61092,1.61094,222199999.0
2007-02-28 03:43:00,1.61106,1.61115,1.61092,1.61092,342900001.0
2007-02-28 03:44:00,1.61108,1.61115,1.61098,1.61108,85600000.0
2007-02-28 03:45:00,1.61115,1.61115,1.61094,1.61099,395999999.0
2007-02-28 03:46:00,1.61097,1.6111,1.61089,1.61107,262600002.0
2007-02-28 03:47:00,1.611,1.61113,1.61088,1.61105,185499999.0
2007-02-28 03:48:00,1.61102,1.61121,1.61094,1.61099,292700000.0
2007-02-28 03:49:00,1.61105,1.6111,1.61092,1.61098,84200000.0
2007-02-28 03:50:00,1.61108,1.61108,1.6109,1.61091,226700002.0
2007-02-28 03:51:00,1.61102,1.61107,1.61087,1.61094,412799999.0
2007-02-28 03:52:00,1.61097,1.61105,1.61084,1.61089,263799998.0
2007-02-28 03:53:00,1.61106,1.61109,1.61097,1.61103,66300002.0
2007-02-28 03:54:00,1.611,1.61105,1.611,1.61105,59099998.0
2007-02-28 03:55:00,1.61092,1.61092,1.61075,1.61075,39799999.0
2007-02-28 03:56:00,1.61093,1.61103,1.61078,1.61095,174200003.0
2007-02-28 03:57:00,1.611,1.61105,1.611,1.61105,27200001.0
2007-02-28 03:58:00,1.6109,1.61108,1.61081,1.61095,275000000.0
2007-02-28 03:59:00,1.6108,1.611,1.61079,1.611,204200001.0
2007-02-28 04:00:00,1.61107,1.61112,1.61094,1.61094,277900003.0
2007-02-28 04:01:00,1.61099,1.61105,1.61083,1.61083,484200002.0
2007-02-28 04:02:00,1.61093,1.61104,1.61084,1.61084,170200001.0
2007-02-28 04:03:00,1.61082,1.61117,1.61082,1.61106,250399999.0
2007-02-28 04:04:00,1.61119,1.61126,1.61117,1.61118,24800000.0
2007-02-28 04:05:00,1.61128,1.61136,1.61115,1.6113,228500001.0
2007-02-28 04:06:00,1.61128,1.6113,1.61107,1.61114,342300003.0
2007-02-28 04:07:00,1.61096,1.61114,1.61077,1.61114,334099996.0
2007-02-28 04:08:00,1.61105,1.6112,1.61098,1.6112,466399999.0
2007-02-28 04:09:00,1.61081,1.6112,1.61081,1.61115,183100001.0
2007-02-28 04:10:00,1.61115,1.61124,1.61105,1.61116,174499998.0
2007-02-28 04:11:00,1.6112,1.61125,1.61101,1.61101,293600001.0
2007-02-28 04:12:00,1.61101,1.61113,1.61099,1.61107,84600000.0
2007-02-28 04:13:00,1.61105,1.61115,1.61086,1.61113,386300002.0
2007-02-28 04:14:00,1.61113,1.61118,1.61106,1.61118,216299999.0
2007-02-28 04:15:00,1.61125,1.61125,1.6112,1.6112,115000000.0
2007-02-28 04:16:00,1.61118,1.61118,1.61089,1.611,151600000.0
2007-02-28 04:17:00,1.611,1.6111,1.611,1.6111,123700002.0
2007-02-28 04:18:00,1.6111,1.61115,1.61102,1.61108,121099998.0
2007-02-28 04:19:00,1.61105,1.6111,1.6109,1.6109,374000002.0
2007-02-28 04:20:00,1.61114,1.61114,1.61089,1.61106,119500002.0
2007-02-28 04:21:00,1.61115,1.61123,1.61101,1.61111,471500001.0
2007-02-28 04:22:00,1.61107,1.61124,1.61088,1.61099,421000001.0
2007-02-28 04:23:00,1.61105,1.61122,1.61092,1.61107,339100002.0
2007-02-28 04:24:00,1.61115,1.61121,1.61096,1.61106,258900000.0
2007-02-28 04:25:00,1.61118,1.61129,1.61099,1.61105,361200006.0
2007-02-28 04:26:00,1.61122,1.61133,1.61114,1.61133,419099999.0
2007-02-28 04:27:00,1.61128,1.61128,1.61119,1.61119,53600000.0
2007-02-28 04:28:00,1.61105,1.61112,1.61095,1.61104,129300004.0
2007-02-28 04:29:00,1.61095,1.61107,1.6109,1.61103,57500000.0
2007-02-28 04:30:00,1.61084,1.61104,1.61084,1.61104,118600001.0
2007-02-28 04:31:00,1.61095,1.6111,1.61086,1.61091,253400002.0
2007-02-28 04:32:00,1.61074,1.61091,1.61069,1.6108,497699998.0
2007-02-28 04:33:00,1.61078,1.61108,1.61078,1.61108,144800002.0
2007-02-28 04:34:00,1.61093,1.61098,1.61087,1.61097,108600000.0
2007-02-28 04:35:00,1.61089,1.61103,1.61077,1.61095,227800000.0
2007-02-28 04:36:00,1.61099,1.61103,1.61086,1.61096,276500004.0
2007-02-28 04:37:00,1.61099,1.61107,1.61085,1.61097,325200002.0
2007-02-28 04:38:00,1.6109,1.61105,1.61088,1.61105,240199999.0
2007-02-28 04:39:00,1.61097,1.611,1.61072,1.61083,394599999.0
2007-02-28 04:40:00,1.61092,1.611,1.61078,1.6109,170100003.0
2007-02-28 04:41:00,1.61088,1.61101,1.61085,1.61101,94300000.0
2007-02-28 04:42:00,1.61092,1.61106,1.61083,1.61099,365300000.0
2007-02-28 04:43:00,1.61071,1.61089,1.61069,1.61073,238099996.0
2007-02-28 04:44:00,1.61074,1.61083,1.61071,1.61082,272599997.0
2007-02-28 04:45:00,1.61076,1.61082,1.61053,1.61053,255799998.0
2007-02-28 04:46:00,1.61067,1.61085,1.61063,1.61065,288700005.0
2007-02-28 04:47:00,1.61071,1.6108,1.61051,1.61069,152500002.0
2007-02-28 04:48:00,1.61087,1.61093,1.6107,1.61071,369100004.0
2007-02-28 04:49:00,1.61088,1.61092,1.61072,1.61085,452700000.0
2007-02-28 04:50:00,1.61084,1.61089,1.61061,1.61076,167400001.0
2007-02-28 04:51:00,1.6108,1.61092,1.61066,1.61079,268000003.0
2007-02-28 04:52:00,1.61073,1.61089,1.6107,1.61075,252299999.0
2007-02-28 04:53:00,1.61073,1.61095,1.61062,1.61084,54400001.0
2007-02-28 04:54:00,1.61077,1.61088,1.61062,1.61079,269999998.0
2007-02-28 04:55:00,1.61072,1.6109,1.61072,1.6109,118199999.0
2007-02-28 04:56:00,1.61077,1.61087,1.61073,1.61083,250599998.0
2007-02-28 04:57:00,1.6109,1.61091,1.61075,1.61083,316900002.0
2007-02-28 04:58:00,1.61076,1.61092,1.61071,1.61081,533900004.0
2007-02-28 04:59:00,1.61077,1.6109,1.61074,1.61078,250500000.0
2007-02-28 05:00:00,1.6109,1.61095,1.61078,1.6108,297999997.0
2007-02-28 05:01:00,1.61079,1.61089,1.61074,1.61082,181499999.0
2007-02-28 05:02:00,1.61058,1.6109,1.61058,1.61089,272600004.0
2007-02-28 05:03:00,1.61095,1.61095,1.61073,1.61075,192400001.0
2007-02-28 05:04:00,1.61084,1.61092,1.61072,1.61085,358300000.0
2007-02-28 05:05:00,1.61083,1.61095,1.61072,1.61072,352699999.0
2007-02-28 05:06:00,1.61092,1.61092,1.61074,1.61074,208400002.0
2007-02-28 05:07:00,1.61084,1.61091,1.61074,1.61081,445699995.0
2007-02-28 05:08:00,1.61077,1.61089,1.61067,1.61081,167099997.0
2007-02-28 05:09:00,1.61066,1.61089,1.61066,1.61072,350099997.0
2007-02-28 05:10:00,1.61076,1.61076,1.61061,1.61061,54900002.0
2007-02-28 05:11:00,1.61075,1.61075,1.6105,1.6105,201200001.0
2007-02-28 05:12:00,1.61068,1.61073,1.61051,1.61066,352100002.0
2007-02-28 05:13:00,1.61072,1.61075,1.61058,1.61061,155300002.0
2007-02-28 05:14:00,1.61068,1.61073,1.61052,1.61057,397800004.0
2007-02-28 05:15:00,1.61061,1.61072,1.6105,1.61057,56900001.0
2007-02-28 05:16:00,1.61049,1.61068,1.61049,1.61068,96599998.0
2007-02-28 05:17:00,1.61072,1.6108,1.61054,1.61057,241299997.0
2007-02-28 05:18:00,1.61045,1.61065,1.61045,1.61045,275399998.0
2007-02-28 05:19:00,1.61036,1.61053,1.61036,1.61053,34300000.0
2007-02-28 05:20:00,1.61045,1.61059,1.61043,1.61048,171899998.0
2007-02-28 05:21:00,1.61048,1.6106,1.6103,1.6105,279699999.0
2007-02-28 05:22:00,1.61044,1.61061,1.61044,1.61058,178699999.0
2007-02-28 05:23:00,1.61061,1.61085,1.61061,1.61085,129700002.0
2007-02-28 05:24:00,1.61048,1.61082,1.61048,1.61082,237000001.0
2007-02-28 05:25:00,1.61063,1.61076,1.61051,1.6107,252099997.0
2007-02-28 05:26:00,1.61068,1.6108,1.61046,1.6107,209900000.0
2007-02-28 05:27:00,1.61053,1.61085,1.61051,1.61074,292400000.0
2007-02-28 05:28:00,1.61086,1.61092,1.61074,1.61085,291399998.0
2007-02-28 05:29:00,1.61064,1.61078,1.6106,1.61064,229699997.0
2007-02-28 05:30:00,1.61056,1.61068,1.61053,1.61056,127200001.0
2007-02-28 05:31:00,1.6106,1.61071,1.61056,1.61062,260500001.0
2007-02-28 05:32:00,1.61025,1.61053,1.61008,1.61053,389599996.0
2007-02-28 05:33:00,1.61055,1.6107,1.61039,1.61059,314900002.0
2007-02-28 05:34:00,1.6106,1.61064,1.61043,1.61055,248099998.0
2007-02-28 05:35:00,1.6104,1.6105,1.6104,1.6105,88800004.0
2007-02-28 05:36:00,1.61045,1.61057,1.61032,1.61049,262699997.0
2007-02-28 05:37:00,1.61048,1.61055,1.61029,1.61045,310800001.0
2007-02-28 05:38:00,1.61039,1.6105,1.60993,1.61001,490500002.0
2007-02-28 05:39:00,1.6106,1.61094,1.6106,1.6108,229200001.0
2007-02-28 05:40:00,1.61085,1.61085,1.61061,1.61061,213700003.0
2007-02-28 05:41:00,1.61084,1.61091,1.61077,1.61083,122099999.0
2007-02-28 05:42:00,1.61087,1.61087,1.61066,1.61071,380100001.0
2007-02-28 05:43:00,1.61074,1.61093,1.61059,1.61084,266800002.0
2007-02-28 05:44:00,1.61095,1.61095,1.61074,1.61074,48800000.0
2007-02-28 05:45:00,1.61092,1.61098,1.61083,1.61083,214399997.0
2007-02-28 05:46:00,1.61093,1.61102,1.61082,1.61091,32000000.0
2007-02-28 05:47:00,1.61094,1.61105,1.61079,1.611,311600000.0
2007-02-28 05:48:00,1.61099,1.61099,1.61075,1.61075,499500005.0
2007-02-28 05:49:00,1.61085,1.61098,1.61062,1.61079,452199999.0
2007-02-28 05:50:00,1.61093,1.61115,1.61085,1.61115,296200000.0
2007-02-28 05:51:00,1.61108,1.61122,1.61099,1.61112,202400000.0
2007-02-28 05:52:00,1.61092,1.61114,1.6109,1.61098,359299999.0
2007-02-28 05:53:00,1.61112,1.61127,1.61102,1.61106,433900004.0
2007-02-28 05:54:00,1.61107,1.61121,1.61091,1.61104,355599995.0
2007-02-28 05:55:00,1.61105,1.61115,1.61093,1.611,213099999.0
2007-02-28 05:56:00,1.61101,1.61112,1.61101,1.61112,108600003.0
2007-02-28 05:57:00,1.6111,1.61115,1.61096,1.61107,254000000.0
2007-02-28 05:58:00,1.61109,1.61109,1.61077,1.61078,250999999.0
2007-02-28 05:59:00,1.61087,1.61094,1.61075,1.61088,282300003.0
2007-02-28 06:00:00,1.61086,1.61101,1.61072,1.611,177699998.0
2007-02-28 06:01:00,1.61096,1.61112,1.61091,1.61106,490299995.0
2007-02-28 06:02:00,1.61107,1.61107,1.6109,1.6109,207800001.0
2007-02-28 06:03:00,1.61091,1.61112,1.61091,1.61112,288999996.0
2007-02-28 06:04:00,1.61105,1.61115,1.6109,1.61099,203999997.0
2007-02-28 06:05:00,1.61108,1.61113,1.61093,1.61098,258300005.0
2007-02-28 06:06:00,1.61108,1.61115,1.61095,1.6111,303599998.0
2007-02-28 06:07:00,1.611,1.61115,1.61082,1.61082,156999999.0
2007-02-28 06:08:00,1.611,1.6112,1.61079,1.61091,377799999.0
2007-02-28 06:09:00,1.61105,1.61108,1.6109,1.61105,339500003.0
2007-02-28 06:10:00,1.611,1.611,1.61074,1.61075,316400000.0
2007-02-28 06:11:00,1.61107,1.61116,1.61089,1.61094,414000001.0
2007-02-28 06:12:00,1.61104,1.61109,1.6109,1.61099,161000001.0
2007-02-28 06:13:00,1.6109,1.61108,1.6109,1.61108,145699998.0
2007-02-28 06:14:00,1.61117,1.61121,1.61098,1.61109,335900001.0
2007-02-28 06:15:00,1.61114,1.61122,1.61105,1.61112,268399999.0
2007-02-28 06:16:00,1.61109,1.61117,1.61097,1.61117,342700001.0
2007-02-28 06:17:00,1.61102,1.61113,1.61092,1.61113,208800000.0
2007-02-28 06:18:00,1.61103,1.61112,1.61088,1.61106,308300005.0
2007-02-28 06:19:00,1.61057,1.6109,1.61046,1.61083,191800004.0
2007-02-28 06:20:00,1.61103,1.61112,1.61089,1.61108,294599998.0
2007-02-28 06:21:00,1.6111,1.61115,1.6111,1.61115,47900000.0
2007-02-28 06:22:00,1.61103,1.61111,1.61081,1.61095,222900002.0
2007-02-28 06:23:00,1.61097,1.61115,1.61078,1.6111,431600003.0
2007-02-28 06:24:00,1.61109,1.61109,1.61086,1.611,229799999.0
2007-02-28 06:25:00,1.61102,1.6111,1.61086,1.61086,225100001.0
2007-02-28 06:26:00,1.61104,1.61107,1.61076,1.61086,190200002.0
2007-02-28 06:27:00,1.61104,1.61105,1.6109,1.61099,326000002.0
2007-02-28 06:28:00,1.61102,1.61108,1.61086,1.61098,325800002.0
2007-02-28 06:29:00,1.61102,1.61111,1.61086,1.61101,377800004.0
2007-02-28 06:30:00,1.61084,1.61097,1.61082,1.61097,132399998.0
2007-02-28 06:31:00,1.61089,1.61104,1.61081,1.61097,349100002.0
2007-02-28 06:32:00,1.61098,1.61112,1.61092,1.61098,286699999.0
2007-02-28 06:33:00,1.61105,1.61105,1.61092,1.61093,178100001.0
2007-02-28 06:34:00,1.61105,1.61105,1.61085,1.61097,242100003.0
2007-02-28 06:35:00,1.6109,1.61117,1.6109,1.61117,315300005.0
2007-02-28 06:36:00,1.61115,1.61115,1.61084,1.61084,175899998.0
2007-02-28 06:37:00,1.611,1.611,1.61083,1.61083,158100000.0
2007-02-28 06:38:00,1.61075,1.61089,1.61068,1.61072,244900001.0
2007-02-28 06:39:00,1.61069,1.61088,1.61059,1.61068,405599998.0
2007-02-28 06:40:00,1.61057,1.61082,1.61057,1.61069,379300001.0
2007-02-28 06:41:00,1.61074,1.61085,1.61064,1.61077,296700001.0
2007-02-28 06:42:00,1.61071,1.61091,1.61061,1.61083,310000000.0
2007-02-28 06:43:00,1.61085,1.61095,1.61072,1.6109,203100000.0
2007-02-28 06:44:00,1.6109,1.6109,1.61076,1.61083,236099996.0
2007-02-28 06:45:00,1.61075,1.61095,1.61072,1.61085,206100000.0
2007-02-28 06:46:00,1.6108,1.61095,1.61073,1.61085,234899998.0
2007-02-28 06:47:00,1.61067,1.61076,1.61045,1.61045,185400002.0
2007-02-28 06:48:00,1.6108,1.61095,1.6108,1.6109,184100000.0
2007-02-28 06:49:00,1.61097,1.61105,1.61086,1.61098,320100002.0
2007-02-28 06:50:00,1.61085,1.61095,1.6107,1.61084,311400002.0
2007-02-28 06:51:00,1.61087,1.61105,1.6106,1.61082,241700001.0
2007-02-28 06:52:00,1.61097,1.61104,1.61084,1.61091,282899999.0
2007-02-28 06:53:00,1.6108,1.6109,1.61076,1.6109,329199994.0
2007-02-28 06:54:00,1.61085,1.61098,1.61074,1.61081,227899998.0
2007-02-28 06:55:00,1.61088,1.61095,1.61074,1.61092,244700001.0
2007-02-28 06:56:00,1.61076,1.61105,1.61076,1.61105,88700000.0
2007-02-28 06:57:00,1.61107,1.61117,1.61097,1.61105,307400001.0
2007-02-28 06:58:00,1.61111,1.6112,1.611,1.61107,262399996.0
2007-02-28 06:59:00,1.6111,1.61111,1.61097,1.611,328500000.0
2007-02-28 07:00:00,1.61111,1.61119,1.61096,1.61105,411299999.0
2007-02-28 07:01:00,1.61094,1.61111,1.61089,1.61094,356099997.0
2007-02-28 07:02:00,1.61085,1.61096,1.6108,1.6109,128100000.0
2007-02-28 07:03:00,1.61087,1.61104,1.61087,1.61101,235399999.0
2007-02-28 07:04:00,1.611,1.61114,1.61083,1.61101,302900000.0
2007-02-28 07:05:00,1.61089,1.61104,1.61085,1.61104,300600008.0
2007-02-28 07:06:00,1.6108,1.61095,1.6108,1.61095,36800000.0
2007-02-28 07:07:00,1.61099,1.61107,1.61093,1.61107,221800003.0
2007-02-28 07:08:00,1.6109,1.61105,1.6109,1.61105,28699999.0
2007-02-28 07:09:00,1.61103,1.61128,1.61101,1.61115,441000005.0
2007-02-28 07:10:00,1.61118,1.61118,1.61096,1.61105,199300003.0
2007-02-28 07:11:00,1.61092,1.61115,1.61092,1.61115,154299999.0
2007-02-28 07:12:00,1.61101,1.61122,1.61099,1.61122,193999998.0
2007-02-28 07:13:00,1.61096,1.61123,1.61096,1.61123,193100002.0
2007-02-28 07:14:00,1.61134,1.61134,1.61102,1.61116,280500002.0
2007-02-28 07:15:00,1.61117,1.61134,1.61106,1.61128,390600002.0
2007-02-28 07:16:00,1.61101,1.61125,1.61101,1.61122,382600003.0
2007-02-28 07:17:00,1.61123,1.61128,1.61114,1.61118,182400000.0
2007-02-28 07:18:00,1.61122,1.61128,1.6111,1.61128,322599996.0
2007-02-28 07:19:00,1.61111,1.61128,1.61111,1.61121,176699997.0
2007-02-28 07:20:00,1.61113,1.61125,1.61101,1.61108,288000002.0
2007-02-28 07:21:00,1.61111,1.61125,1.61106,1.61108,169200000.0
2007-02-28 07:22:00,1.61097,1.61124,1.61097,1.61116,295200001.0
2007-02-28 07:23:00,1.61098,1.61114,1.61098,1.61114,152900002.0
2007-02-28 07:24:00,1.61113,1.6112,1.61098,1.61108,209800002.0
2007-02-28 07:25:00,1.6111,1.61114,1.61098,1.61101,307500004.0
2007-02-28 07:26:00,1.61121,1.61138,1.61108,1.61138,369000009.0
2007-02-28 07:27:00,1.61145,1.61154,1.61131,1.61142,247700002.0
2007-02-28 07:28:00,1.61152,1.61157,1.61136,1.61147,220499998.0
2007-02-28 07:29:00,1.61151,1.61167,1.61143,1.61155,208799997.0
2007-02-28 07:30:00,1.6116,1.61175,1.6116,1.61175,86500001.0
2007-02-28 07:31:00,1.61156,1.61169,1.61149,1.61155,74500000.0
2007-02-28 07:32:00,1.61142,1.61152,1.61121,1.61135,301799997.0
2007-02-28 07:33:00,1.61143,1.61143,1.6112,1.61143,220400002.0
2007-02-28 07:34:00,1.61123,1.61135,1.61111,1.6113,387900002.0
2007-02-28 07:35:00,1.61127,1.61142,1.61117,1.61135,293399996.0
2007-02-28 07:36:00,1.61144,1.61151,1.61137,1.61143,111000000.0
2007-02-28 07:37:00,1.61143,1.61167,1.61129,1.61167,299199998.0
2007-02-28 07:38:00,1.61167,1.61178,1.61148,1.61178,183899999.0
2007-02-28 07:39:00,1.61188,1.61188,1.61164,1.61178,448800000.0
2007-02-28 07:40:00,1.61177,1.61184,1.61165,1.61173,420199995.0
2007-02-28 07:41:00,1.6116,1.61176,1.61139,1.61175,317499997.0
2007-02-28 07:42:00,1.6117,1.61177,1.61158,1.61174,410099998.0
2007-02-28 07:43:00,1.61163,1.61187,1.61163,1.61185,270000003.0
2007-02-28 07:44:00,1.61172,1.61181,1.61164,1.6117,317900002.0
2007-02-28 07:45:00,1.61182,1.61182,1.6116,1.6116,350700002.0
2007-02-28 07:46:00,1.61162,1.6117,1.61145,1.61146,322500001.0
2007-02-28 07:47:00,1.6115,1.61163,1.61145,1.6116,185499999.0
2007-02-28 07:48:00,1.61144,1.61159,1.61125,1.61133,396200004.0
2007-02-28 07:49:00,1.61117,1.61128,1.6111,1.61118,172900001.0
2007-02-28 07:50:00,1.61112,1.61118,1.61097,1.61106,405199995.0
2007-02-28 07:51:00,1.61115,1.61133,1.61101,1.61115,334099998.0
2007-02-28 07:52:00,1.6112,1.61125,1.6111,1.61115,260500001.0
2007-02-28 07:53:00,1.61115,1.6113,1.61105,1.6111,290500001.0
2007-02-28 07:54:00,1.61113,1.6113,1.61097,1.61125,319200004.0
2007-02-28 07:55:00,1.61123,1.61128,1.61111,1.61121,213300002.0
2007-02-28 07:56:00,1.61134,1.61137,1.61131,1.61135,67200000.0
2007-02-28 07:57:00,1.61116,1.61142,1.61116,1.6113,304700001.0
2007-02-28 07:58:00,1.61138,1.61145,1.61123,1.61133,332000006.0
2007-02-28 07:59:00,1.61133,1.61141,1.61113,1.61119,568400009.0
2007-02-28 08:00:00,1.61104,1.61124,1.61104,1.6111,240500000.0
2007-02-28 08:01:00,1.61101,1.61112,1.61092,1.61107,375199999.0
2007-02-28 08:02:00,1.61081,1.61091,1.61057,1.61079,305899998.0
2007-02-28 08:03:00,1.61065,1.61073,1.61052,1.61061,205400000.0
2007-02-28 08:04:00,1.61078,1.61106,1.61078,1.61097,276899999.0
2007-02-28 08:05:00,1.61101,1.61113,1.61091,1.61099,333100000.0
2007-02-28 08:06:00,1.61097,1.61119,1.61083,1.61101,327299998.0
2007-02-28 08:07:00,1.61101,1.61114,1.61087,1.61108,387200009.0
2007-02-28 08:08:00,1.61093,1.61105,1.61081,1.61105,187700002.0
2007-02-28 08:09:00,1.611,1.61141,1.611,1.61136,172500000.0
2007-02-28 08:10:00,1.61113,1.61129,1.6109,1.61122,204899999.0
2007-02-28 08:11:00,1.61131,1.61132,1.61114,1.61128,371099997.0
2007-02-28 08:12:00,1.6113,1.6113,1.61105,1.6112,216900002.0
2007-02-28 08:13:00,1.6113,1.61163,1.61116,1.61153,323200001.0
2007-02-28 08:14:00,1.61161,1.61175,1.61147,1.61163,340300001.0
2007-02-28 08:15:00,1.61167,1.61191,1.61167,1.61191,38400000.0
2007-02-28 08:16:00,1.61169,1.61193,1.61169,1.61193,53400000.0
2007-02-28 08:17:00,1.61181,1.612,1.61175,1.61176,491499993.0
2007-02-28 08:18:00,1.61194,1.61199,1.61182,1.61192,192399999.0
2007-02-28 08:19:00,1.61196,1.61203,1.61182,1.61187,167899998.0
2007-02-28 08:20:00,1.61185,1.61198,1.61179,1.61183,225899997.0
2007-02-28 08:21:00,1.61176,1.61206,1.61176,1.61206,188100000.0
2007-02-28 08:22:00,1.61196,1.61205,1.61181,1.61197,483800005.0
2007-02-28 08:23:00,1.61192,1.61192,1.6116,1.61165,206300000.0
2007-02-28 08:24:00,1.61161,1.61183,1.61151,1.61158,192600002.0
2007-02-28 08:25:00,1.61158,1.61162,1.61137,1.61162,144500002.0
2007-02-28 08:26:00,1.61152,1.6116,1.61137,1.61157,203999997.0
2007-02-28 08:27:00,1.61135,1.61159,1.61134,1.61141,266899999.0
2007-02-28 08:28:00,1.61148,1.61169,1.61144,1.61148,386099999.0
2007-02-28 08:29:00,1.6116,1.61167,1.61148,1.6115,289099998.0
2007-02-28 08:30:00,1.61177,1.61179,1.61154,1.61173,383200001.0
2007-02-28 08:31:00,1.61167,1.61195,1.61152,1.61181,207500000.0
2007-02-28 08:32:00,1.61187,1.61199,1.61181,1.6119,176400000.0
2007-02-28 08:33:00,1.61199,1.61212,1.61185,1.61195,174200001.0
2007-02-28 08:34:00,1.6121,1.61221,1.61197,1.61217,402900001.0
2007-02-28 08:35:00,1.61215,1.61215,1.61179,1.61207,382099997.0
2007-02-28 08:36:00,1.61204,1.61204,1.61161,1.61161,226099999.0
2007-02-28 08:37:00,1.61174,1.612,1.61169,1.61191,225100001.0
2007-02-28 08:38:00,1.61199,1.61204,1.61185,1.612,371400002.0
2007-02-28 08:39:00,1.61193,1.61209,1.61189,1.61209,232500002.0
2007-02-28 08:40:00,1.61188,1.6121,1.61185,1.6121,222500002.0
2007-02-28 08:41:00,1.6121,1.61218,1.61186,1.61204,228999996.0
2007-02-28 08:42:00,1.61211,1.6123,1.61208,1.61222,283700000.0
2007-02-28 08:43:00,1.61217,1.61231,1.61206,1.61215,306799998.0
2007-02-28 08:44:00,1.61232,1.61235,1.6121,1.61225,206200000.0
2007-02-28 08:45:00,1.61227,1.61233,1.61197,1.61224,479000005.0
2007-02-28 08:46:00,1.61223,1.61234,1.61209,1.61219,372200006.0
2007-02-28 08:47:00,1.61228,1.61229,1.61211,1.61216,197500000.0
2007-02-28 08:48:00,1.61216,1.61249,1.61204,1.61249,357300001.0
2007-02-28 08:49:00,1.61238,1.61251,1.61225,1.61238,402900003.0
2007-02-28 08:50:00,1.61255,1.61255,1.61234,1.61239,135800000.0
2007-02-28 08:51:00,1.61257,1.61265,1.61245,1.61249,95200001.0
2007-02-28 08:52:00,1.61268,1.61302,1.61257,1.61282,251900000.0
2007-02-28 08:53:00,1.61298,1.61313,1.61297,1.61308,192299998.0
2007-02-28 08:54:00,1.61277,1.61296,1.61276,1.61287,341600000.0
2007-02-28 08:55:00,1.613,1.61323,1.61295,1.61302,315300007.0
2007-02-28 08:56:00,1.61307,1.61321,1.61293,1.61309,295600003.0
2007-02-28 08:57:00,1.61302,1.61315,1.61291,1.61304,297499998.0
2007-02-28 08:58:00,1.6131,1.6131,1.6129,1.6131,232000001.0
2007-02-28 08:59:00,1.61295,1.61311,1.6128,1.61292,357100000.0
2007-02-28 09:00:00,1.61282,1.61302,1.61282,1.61302,204700000.0
2007-02-28 09:01:00,1.6129,1.613,1.61269,1.61269,128499999.0
2007-02-28 09:02:00,1.61263,1.61277,1.61253,1.61257,300800002.0
2007-02-28 09:03:00,1.61253,1.6126,1.61229,1.61252,354199998.0
2007-02-28 09:04:00,1.6125,1.6126,1.61238,1.61245,220500002.0
2007-02-28 09:05:00,1.61237,1.61248,1.61219,1.61226,186600001.0
2007-02-28 09:06:00,1.61223,1.61239,1.61213,1.61226,300999999.0
2007-02-28 09:07:00,1.61234,1.61249,1.61221,1.61224,321199999.0
2007-02-28 09:08:00,1.61228,1.61229,1.61209,1.61229,175699999.0
2007-02-28 09:09:00,1.61232,1.61239,1.61222,1.61226,233600001.0
2007-02-28 09:10:00,1.6123,1.61249,1.6122,1.61222,361300001.0
2007-02-28 09:11:00,1.61225,1.61249,1.61209,1.61215,269200001.0
2007-02-28 09:12:00,1.61207,1.61213,1.61164,1.61164,316000002.0
2007-02-28 09:13:00,1.61153,1.61175,1.6114,1.61175,341999998.0
2007-02-28 09:14:00,1.61182,1.61217,1.61182,1.61217,350400002.0
2007-02-28 09:15:00,1.61199,1.61218,1.61197,1.6121,279400009.0
2007-02-28 09:16:00,1.61211,1.61227,1.61211,1.61227,28100000.0
2007-02-28 09:17:00,1.6122,1.6122,1.61203,1.61203,72700000.0
2007-02-28 09:18:00,1.61217,1.6123,1.61208,1.6123,369100004.0
2007-02-28 09:19:00,1.61211,1.61235,1.61211,1.61217,289200001.0
2007-02-28 09:20:00,1.6124,1.61266,1.61231,1.61255,321100003.0
2007-02-28 09:21:00,1.61251,1.61265,1.61239,1.61256,208100003.0
2007-02-28 09:22:00,1.61249,1.61263,1.61249,1.61263,121800000.0
2007-02-28 09:23:00,1.61251,1.61265,1.61242,1.61253,287900000.0
2007-02-28 09:24:00,1.61258,1.61275,1.61236,1.61252,450800004.0
2007-02-28 09:25:00,1.61226,1.6125,1.61218,1.61218,284599999.0
2007-02-28 09:26:00,1.61228,1.61238,1.61214,1.61238,264700000.0
2007-02-28 09:27:00,1.61221,1.61235,1.61207,1.61223,211800000.0
2007-02-28 09:28:00,1.61227,1.61246,1.61222,1.61222,306300004.0
2007-02-28 09:29:00,1.61244,1.61251,1.61225,1.61233,300899996.0
2007-02-28 09:30:00,1.61247,1.61263,1.61221,1.6125,214600000.0
2007-02-28 09:31:00,1.6125,1.61261,1.61229,1.61235,429199997.0
2007-02-28 09:32:00,1.61229,1.61319,1.61229,1.61288,209399999.0
2007-02-28 09:33:00,1.61336,1.61357,1.61329,1.61344,288500005.0
2007-02-28 09:34:00,1.61336,1.61363,1.61326,1.61347,330600000.0
2007-02-28 09:35:00,1.61346,1.61356,1.61334,1.61348,172600000.0
2007-02-28 09:36:00,1.61331,1.61345,1.61321,1.61323,447400000.0
2007-02-28 09:37:00,1.61328,1.61341,1.61315,1.61323,229300004.0
2007-02-28 09:38:00,1.61328,1.61332,1.61306,1.61306,310100002.0
2007-02-28 09:39:00,1.61305,1.61327,1.61304,1.61304,214999999.0
2007-02-28 09:40:00,1.61321,1.61337,1.61321,1.61328,95699999.0
2007-02-28 09:41:00,1.6133,1.61338,1.6132,1.61322,325600007.0
2007-02-28 09:42:00,1.61341,1.61359,1.61335,1.61344,454999997.0
2007-02-28 09:43:00,1.61356,1.6137,1.61345,1.61358,338300001.0
2007-02-28 09:44:00,1.61342,1.61365,1.61339,1.61356,359399995.0
2007-02-28 09:45:00,1.61352,1.61372,1.61336,1.61372,363100001.0
2007-02-28 09:46:00,1.61379,1.61388,1.61371,1.61386,247400003.0
2007-02-28 09:47:00,1.61375,1.61398,1.61366,1.6137,245500003.0
2007-02-28 09:48:00,1.6137,1.61379,1.61354,1.61357,475499998.0
2007-02-28 09:49:00,1.61345,1.61358,1.61343,1.61358,203800002.0
2007-02-28 09:50:00,1.61352,1.61362,1.61333,1.61362,398399998.0
2007-02-28 09:51:00,1.61355,1.61362,1.61339,1.61344,220500004.0
2007-02-28 09:52:00,1.61341,1.61356,1.61332,1.61338,407099999.0
2007-02-28 09:53:00,1.61334,1.61357,1.61334,1.61347,370800004.0
2007-02-28 09:54:00,1.61346,1.61353,1.61333,1.61345,261400001.0
2007-02-28 09:55:00,1.61353,1.61353,1.61318,1.61337,189999999.0
2007-02-28 09:56:00,1.61331,1.61352,1.61331,1.61351,190400004.0
2007-02-28 09:57:00,1.61357,1.61362,1.61342,1.61342,252300005.0
2007-02-28 09:58:00,1.6135,1.61353,1.61341,1.61345,60000002.0
2007-02-28 09:59:00,1.61342,1.61355,1.61337,1.61344,156400001.0
2007-02-28 10:00:00,1.61339,1.61353,1.61329,1.61339,280300001.0
2007-02-28 10:01:00,1.61353,1.61373,1.61342,1.61368,422799996.0
2007-02-28 10:02:00,1.61342,1.6137,1.61339,1.61353,428199996.0
2007-02-28 10:03:00,1.61346,1.61346,1.61321,1.6133,198200000.0
2007-02-28 10:04:00,1.61335,1.61348,1.61331,1.61341,283900000.0
2007-02-28 10:05:00,1.61335,1.6135,1.61318,1.61338,377499998.0
2007-02-28 10:06:00,1.61335,1.61347,1.61328,1.6134,230600001.0
2007-02-28 10:07:00,1.61347,1.61347,1.61322,1.61325,268300002.0
2007-02-28 10:08:00,1.61323,1.61334,1.61302,1.61326,498300003.0
2007-02-28 10:09:00,1.61319,1.61335,1.61313,1.6133,429800001.0
2007-02-28 10:10:00,1.6131,1.61325,1.613,1.61315,169600001.0
2007-02-28 10:11:00,1.61315,1.6132,1.61297,1.61311,308900000.0
2007-02-28 10:12:00,1.61312,1.6133,1.61308,1.61322,218999998.0
2007-02-28 10:13:00,1.61334,1.61356,1.61331,1.6135,380900004.0
2007-02-28 10:14:00,1.6135,1.61361,1.61336,1.61361,338899999.0
2007-02-28 10:15:00,1.61372,1.61376,1.61358,1.61376,294200006.0
2007-02-28 10:16:00,1.61381,1.61391,1.61363,1.61365,282799999.0
2007-02-28 10:17:00,1.61367,1.61379,1.61355,1.61365,359800003.0
2007-02-28 10:18:00,1.61373,1.61399,1.61365,1.61388,283500001.0
2007-02-28 10:19:00,1.6138,1.61393,1.61372,1.61385,319699998.0
2007-02-28 10:20:00,1.61366,1.61374,1.61352,1.6136,318300004.0
2007-02-28 10:21:00,1.61367,1.61375,1.61352,1.61353,336400004.0
2007-02-28 10:22:00,1.61362,1.61374,1.61358,1.61374,24500000.0
2007-02-28 10:23:00,1.61382,1.61403,1.61371,1.61403,323400000.0
2007-02-28 10:24:00,1.61401,1.61401,1.61365,1.61375,292899999.0
2007-02-28 10:25:00,1.6138,1.614,1.61363,1.61363,596299999.0
2007-02-28 10:26:00,1.6139,1.61402,1.61375,1.61395,409599999.0
2007-02-28 10:27:00,1.61387,1.61404,1.61387,1.61395,287700001.0
2007-02-28 10:28:00,1.61385,1.61396,1.6137,1.61385,334400006.0
2007-02-28 10:29:00,1.61379,1.61391,1.61373,1.61381,192700001.0
2007-02-28 10:30:00,1.61358,1.61378,1.61349,1.61375,279000006.0
2007-02-28 10:31:00,1.61371,1.61381,1.61359,1.61361,286200001.0
2007-02-28 10:32:00,1.61372,1.61379,1.61357,1.61358,366100000.0
2007-02-28 10:33:00,1.61376,1.61389,1.61354,1.61371,351600002.0
2007-02-28 10:34:00,1.61383,1.61383,1.61345,1.61345,226899999.0
2007-02-28 10:35:00,1.61356,1.61367,1.61341,1.61353,414000003.0
2007-02-28 10:36:00,1.61357,1.61358,1.61338,1.61338,328000004.0
2007-02-28 10:37:00,1.61332,1.61344,1.61325,1.6134,336600004.0
2007-02-28 10:38:00,1.61334,1.61352,1.61328,1.6134,305500003.0
2007-02-28 10:39:00,1.61338,1.61344,1.61328,1.61337,276800003.0
2007-02-28 10:40:00,1.61317,1.61344,1.61315,1.61344,190599998.0
2007-02-28 10:41:00,1.61333,1.61351,1.61326,1.61326,433500001.0
2007-02-28 10:42:00,1.61348,1.61361,1.61333,1.6134,371700001.0
2007-02-28 10:43:00,1.61353,1.61359,1.61312,1.61348,246700004.0
2007-02-28 10:44:00,1.61345,1.61359,1.61337,1.61357,334599997.0
2007-02-28 10:45:00,1.61352,1.61357,1.61331,1.61354,450300005.0
2007-02-28 10:46:00,1.61327,1.6135,1.61323,1.61346,281599999.0
2007-02-28 10:47:00,1.61346,1.61354,1.61333,1.61346,190900003.0
2007-02-28 10:48:00,1.6135,1.61359,1.61345,1.61349,238599997.0
2007-02-28 10:49:00,1.6134,1.61356,1.61338,1.61356,323999996.0
2007-02-28 10:50:00,1.61355,1.61363,1.61337,1.61344,248900000.0
2007-02-28 10:51:00,1.61318,1.61352,1.61318,1.61352,523500002.0
2007-02-28 10:52:00,1.61348,1.61348,1.61326,1.61333,414400002.0
2007-02-28 10:53:00,1.61344,1.61344,1.61316,1.6132,173299999.0
2007-02-28 10:54:00,1.61322,1.61331,1.6131,1.6131,201699998.0
2007-02-28 10:55:00,1.61321,1.61326,1.61307,1.6132,394000001.0
2007-02-28 10:56:00,1.61324,1.61324,1.61292,1.61312,293500004.0
2007-02-28 10:57:00,1.61316,1.61327,1.61301,1.61322,304800001.0
2007-02-28 10:58:00,1.61305,1.61313,1.61292,1.61302,277099999.0
2007-02-28 10:59:00,1.61298,1.61298,1.61259,1.61267,83700000.0
2007-02-28 11:00:00,1.61267,1.61287,1.61264,1.61269,134999998.0
2007-02-28 11:01:00,1.61303,1.61311,1.61295,1.61302,266099998.0
2007-02-28 11:02:00,1.61295,1.61302,1.6128,1.6128,363400000.0
2007-02-28 11:03:00,1.61283,1.61299,1.61275,1.61284,246500003.0
2007-02-28 11:04:00,1.61269,1.61291,1.61259,1.61271,261400004.0
2007-02-28 11:05:00,1.61264,1.61284,1.61264,1.61284,239199996.0
2007-02-28 11:06:00,1.61289,1.61289,1.61274,1.61285,258200000.0
2007-02-28 11:07:00,1.61263,1.61276,1.61243,1.61245,295499997.0
2007-02-28 11:08:00,1.61249,1.61262,1.61245,1.61248,337699997.0
2007-02-28 11:09:00,1.61258,1.61283,1.61255,1.61282,354700004.0
2007-02-28 11:10:00,1.61272,1.61272,1.6125,1.61253,310200003.0
2007-02-28 11:11:00,1.61262,1.61269,1.61243,1.61263,230600000.0
2007-02-28 11:12:00,1.61271,1.61276,1.61248,1.61248,283099998.0
2007-02-28 11:13:00,1.61227,1.61242,1.61212,1.61241,395300006.0
2007-02-28 11:14:00,1.61232,1.61244,1.61223,1.61236,231599999.0
2007-02-28 11:15:00,1.61228,1.61251,1.61222,1.61251,145600002.0
2007-02-28 11:16:00,1.61246,1.61255,1.61235,1.61243,256400000.0
2007-02-28 11:17:00,1.61228,1.61255,1.61228,1.61244,229000003.0
2007-02-28 11:18:00,1.61238,1.61246,1.61228,1.61231,293399999.0
2007-02-28 11:19:00,1.61239,1.61241,1.61226,1.61233,361199997.0
2007-02-28 11:20:00,1.61232,1.61232,1.61214,1.61218,291100001.0
2007-02-28 11:21:00,1.61225,1.61233,1.61211,1.61222,202599999.0
2007-02-28 11:22:00,1.61215,1.61236,1.61198,1.61236,232100001.0
2007-02-28 11:23:00,1.61207,1.6123,1.61207,1.61224,319400002.0
2007-02-28 11:24:00,1.6121,1.61234,1.6121,1.6123,462000002.0
2007-02-28 11:25:00,1.6123,1.61235,1.61202,1.61227,219900004.0
2007-02-28 11:26:00,1.61228,1.61241,1.6122,1.61234,148100000.0
2007-02-28 11:27:00,1.61233,1.6125,1.61233,1.61245,231800001.0
2007-02-28 11:28:00,1.6123,1.61251,1.6123,1.61242,217700001.0
2007-02-28 11:29:00,1.61241,1.61259,1.61233,1.61236,280399998.0
2007-02-28 11:30:00,1.61245,1.61268,1.61245,1.61265,269200000.0
2007-02-28 11:31:00,1.61259,1.6127,1.61253,1.61268,248499998.0
2007-02-28 11:32:00,1.6126,1.6127,1.6124,1.61245,493200003.0
2007-02-28 11:33:00,1.61246,1.61254,1.61236,1.61246,472600005.0
2007-02-28 11:34:00,1.61237,1.61238,1.61215,1.61222,438900003.0
2007-02-28 11:35:00,1.61239,1.6124,1.61217,1.61222,346000001.0
2007-02-28 11:36:00,1.61234,1.61242,1.61217,1.6123,247800001.0
2007-02-28 11:37:00,1.61232,1.61245,1.6122,1.61226,264000000.0
2007-02-28 11:38:00,1.61252,1.6126,1.61236,1.61252,175600000.0
2007-02-28 11:39:00,1.6125,1.61262,1.61237,1.61258,193699998.0
2007-02-28 11:40:00,1.61253,1.61271,1.61239,1.61261,214100005.0
2007-02-28 11:41:00,1.6127,1.61278,1.61253,1.61269,454900002.0
2007-02-28 11:42:00,1.61248,1.61274,1.61248,1.61268,299000000.0
2007-02-28 11:43:00,1.61256,1.61266,1.61239,1.61252,341300002.0
2007-02-28 11:44:00,1.61261,1.6127,1.6125,1.61253,421900005.0
2007-02-28 11:45:00,1.6126,1.61282,1.61257,1.61264,354600004.0
2007-02-28 11:46:00,1.61254,1.61277,1.61254,1.61275,290699998.0
2007-02-28 11:47:00,1.61248,1.61268,1.61241,1.61266,280500005.0
2007-02-28 11:48:00,1.61268,1.61268,1.61242,1.6125,167500000.0
2007-02-28 11:49:00,1.61262,1.61277,1.61246,1.61251,395600005.0
2007-02-28 11:50:00,1.61265,1.61287,1.61265,1.61282,307800000.0
2007-02-28 11:51:00,1.61278,1.61293,1.61255,1.61269,464500004.0
2007-02-28 11:52:00,1.61274,1.61277,1.61252,1.61263,300200002.0
2007-02-28 11:53:00,1.61254,1.61264,1.61245,1.61262,262499993.0
2007-02-28 11:54:00,1.61264,1.61275,1.61246,1.61258,432400006.0
2007-02-28 11:55:00,1.61234,1.61265,1.61234,1.6126,284399998.0
2007-02-28 11:56:00,1.61261,1.61267,1.61246,1.61259,312200001.0
2007-02-28 11:57:00,1.61249,1.61265,1.61244,1.61259,326299999.0
2007-02-28 11:58:00,1.61255,1.61258,1.61234,1.61239,221999997.0
2007-02-28 11:59:00,1.61247,1.61253,1.61227,1.61228,236600002.0
2007-02-28 12:00:00,1.61241,1.61241,1.6121,1.6121,300499999.0
2007-02-28 12:01:00,1.61226,1.6124,1.61212,1.61216,248200003.0
2007-02-28 12:02:00,1.61231,1.61252,1.61215,1.61244,400000004.0
2007-02-28 12:03:00,1.61233,1.6125,1.61223,1.61249,349299998.0
2007-02-28 12:04:00,1.61238,1.61256,1.61237,1.61237,312199999.0
2007-02-28 12:05:00,1.61252,1.61253,1.61238,1.61241,258000001.0
2007-02-28 12:06:00,1.61246,1.6126,1.61208,1.61224,504999992.0
2007-02-28 12:07:00,1.61217,1.61237,1.61212,1.61225,203900000.0
2007-02-28 12:08:00,1.61238,1.61253,1.61219,1.61236,481000005.0
2007-02-28 12:09:00,1.61256,1.61275,1.61255,1.61264,250300003.0
2007-02-28 12:10:00,1.61277,1.61278,1.61245,1.61245,267500006.0
2007-02-28 12:11:00,1.61251,1.61268,1.61232,1.61253,259500000.0
2007-02-28 12:12:00,1.6126,1.61278,1.61252,1.61261,350299999.0
2007-02-28 12:13:00,1.61253,1.61274,1.61247,1.61258,375499998.0
2007-02-28 12:14:00,1.61281,1.61303,1.61281,1.61303,114999999.0
2007-02-28 12:15:00,1.61315,1.61334,1.61315,1.61321,269899998.0
2007-02-28 12:16:00,1.61294,1.61325,1.61294,1.61325,104500000.0
2007-02-28 12:17:00,1.61327,1.61335,1.61313,1.61327,310700004.0
2007-02-28 12:18:00,1.61311,1.6133,1.61308,1.61318,314699999.0
2007-02-28 12:19:00,1.61317,1.61331,1.61317,1.61331,97800001.0
2007-02-28 12:20:00,1.6132,1.61338,1.61319,1.61319,278300000.0
2007-02-28 12:21:00,1.61342,1.61378,1.61342,1.61363,302100001.0
2007-02-28 12:22:00,1.61358,1.61376,1.61352,1.6136,344600001.0
2007-02-28 12:23:00,1.61354,1.61369,1.61338,1.6135,217999997.0
2007-02-28 12:24:00,1.61345,1.61357,1.61343,1.61347,228200000.0
2007-02-28 12:25:00,1.61348,1.61357,1.61331,1.61347,426100001.0
2007-02-28 12:26:00,1.61348,1.61368,1.61347,1.6136,280600000.0
2007-02-28 12:27:00,1.61363,1.61374,1.61351,1.6136,359500002.0
2007-02-28 12:28:00,1.61339,1.61378,1.61339,1.61378,290400002.0
2007-02-28 12:29:00,1.61367,1.61379,1.61353,1.61367,336400000.0
2007-02-28 12:30:00,1.6133,1.6135,1.61309,1.61325,243900002.0
2007-02-28 12:31:00,1.61304,1.6132,1.6127,1.61285,297000000.0
2007-02-28 12:32:00,1.6128,1.6128,1.61247,1.61254,390699997.0
2007-02-28 12:33:00,1.61271,1.61288,1.61271,1.61288,55099999.0
2007-02-28 12:34:00,1.61293,1.61303,1.61279,1.61285,344500000.0
2007-02-28 12:35:00,1.61283,1.613,1.61283,1.61294,313099998.0
2007-02-28 12:36:00,1.61286,1.61296,1.61278,1.61291,63900000.0
2007-02-28 12:37:00,1.61299,1.61302,1.6128,1.61298,367900002.0
2007-02-28 12:38:00,1.61288,1.61293,1.61275,1.61277,512900002.0
2007-02-28 12:39:00,1.61284,1.61284,1.61262,1.61278,281300002.0
2007-02-28 12:40:00,1.61268,1.61281,1.61253,1.61261,309299998.0
2007-02-28 12:41:00,1.61255,1.61272,1.61248,1.61251,391699999.0
2007-02-28 12:42:00,1.61265,1.6128,1.61256,1.61259,297000003.0
2007-02-28 12:43:00,1.61254,1.61267,1.61241,1.61261,199999998.0
2007-02-28 12:44:00,1.61261,1.61273,1.61238,1.61258,162200001.0
2007-02-28 12:45:00,1.61257,1.61273,1.61249,1.61249,284800004.0
2007-02-28 12:46:00,1.61256,1.61268,1.6122,1.61236,267100001.0
2007-02-28 12:47:00,1.61215,1.61233,1.61201,1.61209,271099999.0
2007-02-28 12:48:00,1.61216,1.61233,1.61201,1.61224,228200000.0
2007-02-28 12:49:00,1.61222,1.6124,1.61213,1.6124,376400002.0
2007-02-28 12:50:00,1.61231,1.61231,1.61197,1.61197,279599997.0
2007-02-28 12:51:00,1.61227,1.61239,1.61226,1.61234,197500001.0
2007-02-28 12:52:00,1.61191,1.61249,1.61191,1.61244,422100002.0
2007-02-28 12:53:00,1.61237,1.61256,1.61221,1.61256,341400000.0
2007-02-28 12:54:00,1.61247,1.61264,1.61236,1.61246,392799999.0
2007-02-28 12:55:00,1.61262,1.61275,1.6125,1.6125,261800002.0
2007-02-28 12:56:00,1.61222,1.61265,1.61222,1.61257,341700002.0
2007-02-28 12:57:00,1.6124,1.61259,1.61236,1.61254,295100003.0
2007-02-28 12:58:00,1.61252,1.61262,1.61238,1.61245,316800002.0
2007-02-28 12:59:00,1.6124,1.61261,1.6124,1.61257,98400000.0
2007-02-28 13:00:00,1.61253,1.61253,1.61236,1.61238,280300002.0
2007-02-28 13:01:00,1.61234,1.61242,1.61214,1.61229,275699999.0
2007-02-28 13:02:00,1.61235,1.61247,1.6122,1.61236,461200001.0
2007-02-28 13:03:00,1.61245,1.61259,1.61237,1.61252,146100000.0
2007-02-28 13:04:00,1.61259,1.61273,1.61241,1.61257,287900003.0
2007-02-28 13:05:00,1.61266,1.61268,1.61251,1.61258,250500000.0
2007-02-28 13:06:00,1.61256,1.6129,1.61256,1.61287,257400003.0
2007-02-28 13:07:00,1.61285,1.61304,1.61276,1.61276,272300003.0
2007-02-28 13:08:00,1.61287,1.61287,1.61266,1.61266,215700004.0
2007-02-28 13:09:00,1.61286,1.61301,1.61276,1.61288,360700005.0
2007-02-28 13:10:00,1.61277,1.61291,1.61256,1.61276,334700003.0
2007-02-28 13:11:00,1.61281,1.61281,1.61263,1.61263,67900000.0
2007-02-28 13:12:00,1.61257,1.61273,1.61248,1.61269,339300002.0
2007-02-28 13:13:00,1.6123,1.61248,1.61222,1.61225,378899998.0
2007-02-28 13:14:00,1.61228,1.61228,1.61197,1.61197,319800001.0
2007-02-28 13:15:00,1.61191,1.61191,1.61168,1.6118,281100002.0
2007-02-28 13:16:00,1.61178,1.612,1.61178,1.612,268100002.0
2007-02-28 13:17:00,1.61201,1.61213,1.61192,1.61202,270899999.0
2007-02-28 13:18:00,1.61195,1.61214,1.6118,1.61187,529099999.0
2007-02-28 13:19:00,1.61205,1.61211,1.61188,1.61194,263199995.0
2007-02-28 13:20:00,1.61206,1.61213,1.61189,1.61197,179199997.0
2007-02-28 13:21:00,1.61213,1.61213,1.61193,1.61196,196000000.0
2007-02-28 13:22:00,1.61208,1.61215,1.61198,1.6121,261900001.0
2007-02-28 13:23:00,1.61214,1.61214,1.61185,1.61185,268099998.0
2007-02-28 13:24:00,1.61187,1.61221,1.61187,1.61221,269199997.0
2007-02-28 13:25:00,1.61216,1.61223,1.61191,1.61206,388300000.0
2007-02-28 13:26:00,1.61218,1.61233,1.61198,1.61214,226899998.0
2007-02-28 13:27:00,1.61211,1.61232,1.61211,1.61218,296300002.0
2007-02-28 13:28:00,1.61208,1.61255,1.61208,1.61255,418299996.0
2007-02-28 13:29:00,1.61243,1.61261,1.61231,1.6125,227800002.0
2007-02-28 13:30:00,1.61249,1.61269,1.61249,1.61258,277100001.0
2007-02-28 13:31:00,1.61247,1.61263,1.6124,1.61258,241900001.0
2007-02-28 13:32:00,1.61255,1.61273,1.61253,1.61261,319000004.0
2007-02-28 13:33:00,1.61242,1.61259,1.61236,1.61244,231799998.0
2007-02-28 13:34:00,1.6124,1.61248,1.61224,1.61248,190099999.0
2007-02-28 13:35:00,1.61242,1.61257,1.61234,1.61247,342700002.0
2007-02-28 13:36:00,1.61244,1.61253,1.61228,1.61231,404499998.0
2007-02-28 13:37:00,1.61232,1.61252,1.61232,1.61238,141000000.0
2007-02-28 13:38:00,1.61252,1.61255,1.61243,1.61248,171399998.0
2007-02-28 13:39:00,1.61237,1.61252,1.61231,1.61251,237700003.0
2007-02-28 13:40:00,1.61233,1.61248,1.61222,1.61235,277700001.0
2007-02-28 13:41:00,1.61241,1.61241,1.61217,1.61217,159700001.0
2007-02-28 13:42:00,1.61234,1.61247,1.61227,1.61227,228900004.0
2007-02-28 13:43:00,1.61238,1.61249,1.61233,1.61247,209100006.0
2007-02-28 13:44:00,1.61247,1.61248,1.61226,1.61236,295499999.0
2007-02-28 13:45:00,1.61251,1.61256,1.6124,1.61244,45300000.0
2007-02-28 13:46:00,1.6126,1.61273,1.61251,1.61272,226399999.0
2007-02-28 13:47:00,1.61254,1.61268,1.61236,1.61252,318100005.0
2007-02-28 13:48:00,1.61256,1.61275,1.6124,1.61264,298100001.0
2007-02-28 13:49:00,1.61253,1.61264,1.61252,1.61264,241199999.0
2007-02-28 13:50:00,1.61252,1.6127,1.61249,1.6126,268299997.0
2007-02-28 13:51:00,1.61255,1.61264,1.61241,1.61244,304700003.0
2007-02-28 13:52:00,1.61256,1.61256,1.61244,1.61244,74300000.0
2007-02-28 13:53:00,1.61253,1.61253,1.61232,1.61232,138800000.0
2007-02-28 13:54:00,1.61255,1.61255,1.61232,1.61247,347700003.0
2007-02-28 13:55:00,1.61258,1.61263,1.61244,1.61244,492800004.0
2007-02-28 13:56:00,1.61253,1.61253,1.61228,1.61245,345300000.0
2007-02-28 13:57:00,1.6124,1.61259,1.6124,1.61253,274600001.0
2007-02-28 13:58:00,1.61258,1.61259,1.61243,1.61243,292499998.0
2007-02-28 13:59:00,1.61245,1.61261,1.6123,1.61251,289200002.0
2007-02-28 14:00:00,1.61261,1.61261,1.61241,1.61257,254499996.0
2007-02-28 14:01:00,1.6124,1.6126,1.61231,1.61231,373699998.0
2007-02-28 14:02:00,1.6125,1.61264,1.61245,1.61257,407099995.0
2007-02-28 14:03:00,1.61236,1.61262,1.61215,1.61236,334200000.0
2007-02-28 14:04:00,1.6124,1.61257,1.61237,1.61257,150599999.0
2007-02-28 14:05:00,1.61259,1.61266,1.61247,1.61259,353800002.0
2007-02-28 14:06:00,1.61272,1.61282,1.61252,1.61269,272099998.0
2007-02-28 14:07:00,1.61257,1.61275,1.61257,1.6127,343300006.0
2007-02-28 14:08:00,1.61263,1.61286,1.61263,1.61278,231000004.0
2007-02-28 14:09:00,1.61277,1.61292,1.61267,1.61277,221499998.0
2007-02-28 14:10:00,1.61303,1.61322,1.61292,1.61306,252700000.0
2007-02-28 14:11:00,1.61313,1.61314,1.61293,1.61294,289200000.0
2007-02-28 14:12:00,1.6128,1.61293,1.61275,1.61283,233899997.0
2007-02-28 14:13:00,1.61278,1.6128,1.61249,1.61275,231000001.0
2007-02-28 14:14:00,1.61267,1.61286,1.61263,1.61265,253999999.0
2007-02-28 14:15:00,1.61274,1.61286,1.61274,1.61286,29700000.0
2007-02-28 14:16:00,1.61272,1.61288,1.6127,1.61273,214900001.0
2007-02-28 14:17:00,1.61281,1.6129,1.61271,1.61283,358699993.0
2007-02-28 14:18:00,1.61288,1.61308,1.61278,1.6129,289300004.0
2007-02-28 14:19:00,1.61292,1.613,1.61269,1.61278,353799998.0
2007-02-28 14:20:00,1.61278,1.61302,1.6126,1.61292,308200000.0
2007-02-28 14:21:00,1.613,1.61313,1.61288,1.613,289200004.0
2007-02-28 14:22:00,1.61294,1.61313,1.6129,1.61309,286499999.0
2007-02-28 14:23:00,1.61313,1.61333,1.613,1.6132,268299999.0
2007-02-28 14:24:00,1.61339,1.61353,1.61325,1.61333,391300003.0
2007-02-28 14:25:00,1.61343,1.61343,1.61326,1.61326,180599998.0
2007-02-28 14:26:00,1.61326,1.61343,1.61319,1.61327,238400003.0
2007-02-28 14:27:00,1.61329,1.61332,1.61297,1.61318,383300005.0
2007-02-28 14:28:00,1.61296,1.61326,1.61296,1.61321,419499997.0
2007-02-28 14:29:00,1.61309,1.61325,1.613,1.61325,300699997.0
2007-02-28 14:30:00,1.61319,1.61327,1.61302,1.61318,303600000.0
2007-02-28 14:31:00,1.61328,1.61328,1.61298,1.61312,115800000.0
2007-02-28 14:32:00,1.61323,1.61332,1.61303,1.61321,523800001.0
2007-02-28 14:33:00,1.61322,1.61332,1.61312,1.6132,169000003.0
2007-02-28 14:34:00,1.61307,1.6132,1.613,1.61305,292900005.0
2007-02-28 14:35:00,1.6132,1.6133,1.61291,1.61291,405500002.0
2007-02-28 14:36:00,1.61303,1.61325,1.61303,1.61325,213899998.0
2007-02-28 14:37:00,1.61317,1.61329,1.61311,1.61321,321099998.0
2007-02-28 14:38:00,1.61324,1.61337,1.61307,1.61322,209199999.0
2007-02-28 14:39:00,1.6132,1.61326,1.61305,1.61305,218600001.0
2007-02-28 14:40:00,1.61322,1.6134,1.61318,1.61318,203600002.0
2007-02-28 14:41:00,1.61321,1.6134,1.61315,1.6134,202800001.0
2007-02-28 14:42:00,1.61343,1.61343,1.61314,1.61331,331899998.0
2007-02-28 14:43:00,1.61327,1.61327,1.61296,1.61314,486499999.0
2007-02-28 14:44:00,1.61317,1.61321,1.61295,1.61295,159700002.0
2007-02-28 14:45:00,1.61319,1.61319,1.61307,1.61307,71899998.0
2007-02-28 14:46:00,1.61318,1.61324,1.61308,1.61314,82300003.0
2007-02-28 14:47:00,1.613,1.61318,1.61293,1.61297,466300009.0
2007-02-28 14:48:00,1.61304,1.6132,1.61295,1.61299,335800001.0
2007-02-28 14:49:00,1.613,1.61311,1.61283,1.61307,296999998.0
2007-02-28 14:50:00,1.61303,1.61309,1.61282,1.61301,231600001.0
2007-02-28 14:51:00,1.61285,1.61298,1.61265,1.61291,330600002.0
2007-02-28 14:52:00,1.61294,1.613,1.61281,1.61288,237800000.0
2007-02-28 14:53:00,1.61289,1.61296,1.61271,1.61271,381900003.0
2007-02-28 14:54:00,1.6127,1.6128,1.6127,1.6128,44500002.0
2007-02-28 14:55:00,1.61266,1.61276,1.61254,1.61269,214400003.0
2007-02-28 14:56:00,1.61277,1.61279,1.61263,1.61273,253399996.0
2007-02-28 14:57:00,1.61265,1.61279,1.61253,1.61261,357900005.0
2007-02-28 14:58:00,1.61254,1.61269,1.6125,1.61254,211300002.0
2007-02-28 14:59:00,1.61262,1.61268,1.61239,1.61247,318000000.0
2007-02-28 15:00:00,1.61267,1.61276,1.6126,1.61272,241299999.0
2007-02-28 15:01:00,1.61278,1.6129,1.61269,1.61284,490599994.0
2007-02-28 15:02:00,1.6129,1.61298,1.61282,1.6129,214899999.0
2007-02-28 15:03:00,1.61281,1.61295,1.6128,1.6129,204299999.0
2007-02-28 15:04:00,1.61277,1.61289,1.61267,1.61282,261900000.0
2007-02-28 15:05:00,1.61268,1.61292,1.61262,1.61285,317600003.0
2007-02-28 15:06:00,1.61274,1.61293,1.61261,1.6128,186999997.0
2007-02-28 15:07:00,1.61292,1.61317,1.61283,1.61297,326399994.0
2007-02-28 15:08:00,1.61292,1.61315,1.61282,1.61315,246400002.0
2007-02-28 15:09:00,1.6133,1.61336,1.61307,1.61322,395399997.0
2007-02-28 15:10:00,1.61332,1.61344,1.61312,1.61344,251499999.0
2007-02-28 15:11:00,1.6133,1.61352,1.6133,1.61352,361600001.0
2007-02-28 15:12:00,1.61362,1.61372,1.6136,1.6136,235299998.0
2007-02-28 15:13:00,1.61377,1.61377,1.61358,1.61362,218300002.0
2007-02-28 15:14:00,1.61365,1.61365,1.61329,1.61344,395500003.0
2007-02-28 15:15:00,1.61354,1.61362,1.6134,1.6134,448400001.0
2007-02-28 15:16:00,1.61358,1.61368,1.61349,1.61362,218300002.0
2007-02-28 15:17:00,1.61354,1.61363,1.61345,1.61363,324300002.0
2007-02-28 15:18:00,1.61363,1.61372,1.61333,1.61333,393799997.0
2007-02-28 15:19:00,1.61371,1.6138,1.61363,1.6138,184700000.0
2007-02-28 15:20:00,1.61361,1.61388,1.61361,1.6138,344400001.0
2007-02-28 15:21:00,1.61367,1.61387,1.61352,1.61371,196599999.0
2007-02-28 15:22:00,1.61375,1.61392,1.61362,1.61372,325599998.0
2007-02-28 15:23:00,1.61338,1.6136,1.61324,1.6134,320299998.0
2007-02-28 15:24:00,1.61332,1.61345,1.61325,1.61333,311600002.0
2007-02-28 15:25:00,1.6133,1.6134,1.6131,1.61326,303900003.0
2007-02-28 15:26:00,1.61326,1.61345,1.61323,1.61345,177600001.0
2007-02-28 15:27:00,1.61349,1.61364,1.61343,1.61351,247100000.0
2007-02-28 15:28:00,1.61369,1.61372,1.61352,1.61371,358099996.0
2007-02-28 15:29:00,1.61331,1.6136,1.61309,1.61347,228399998.0
2007-02-28 15:30:00,1.61336,1.61358,1.61317,1.61353,317299999.0
2007-02-28 15:31:00,1.61357,1.61379,1.61341,1.61379,188700003.0
2007-02-28 15:32:00,1.61359,1.61376,1.61354,1.61369,305000000.0
2007-02-28 15:33:00,1.61373,1.61373,1.61348,1.6136,370899999.0
2007-02-28 15:34:00,1.61367,1.61376,1.61353,1.61353,140599999.0
2007-02-28 15:35:00,1.61368,1.61378,1.61353,1.61361,298900004.0
2007-02-28 15:36:00,1.61351,1.61368,1.61334,1.61347,309700002.0
2007-02-28 15:37:00,1.61348,1.6135,1.61328,1.61328,135800000.0
2007-02-28 15:38:00,1.61332,1.61348,1.61327,1.61338,215900005.0
2007-02-28 15:39:00,1.61347,1.61351,1.61327,1.61327,333000005.0
2007-02-28 15:40:00,1.6134,1.61351,1.61326,1.61333,269999999.0
2007-02-28 15:41:00,1.61333,1.6135,1.6132,1.61349,270600000.0
2007-02-28 15:42:00,1.61342,1.61351,1.61324,1.61334,268999998.0
2007-02-28 15:43:00,1.61341,1.61356,1.61335,1.6135,203399996.0
2007-02-28 15:44:00,1.61352,1.61359,1.61337,1.61345,278099999.0
2007-02-28 15:45:00,1.61342,1.61351,1.61325,1.61325,303800001.0
2007-02-28 15:46:00,1.61339,1.61358,1.61326,1.61344,379599996.0
2007-02-28 15:47:00,1.61355,1.61363,1.61345,1.61358,196400000.0
2007-02-28 15:48:00,1.6136,1.61365,1.61337,1.6136,302600000.0
2007-02-28 15:49:00,1.61331,1.61351,1.61331,1.61348,139100000.0
2007-02-28 15:50:00,1.61316,1.61336,1.61307,1.61336,276999998.0
2007-02-28 15:51:00,1.61344,1.61358,1.61335,1.61337,268800001.0
2007-02-28 15:52:00,1.61336,1.61355,1.61331,1.61347,332999997.0
2007-02-28 15:53:00,1.61348,1.61361,1.61341,1.61341,265900004.0
2007-02-28 15:54:00,1.61358,1.61366,1.61337,1.61356,147899999.0
2007-02-28 15:55:00,1.61352,1.61372,1.61342,1.61342,187000001.0
2007-02-28 15:56:00,1.61358,1.61361,1.61335,1.61348,586900010.0
2007-02-28 15:57:00,1.61352,1.61353,1.61339,1.61351,333400002.0
2007-02-28 15:58:00,1.61345,1.61348,1.61327,1.61346,220299999.0
2007-02-28 15:59:00,1.61342,1.61353,1.61336,1.6134,273700002.0
2007-02-28 16:00:00,1.61349,1.61354,1.61333,1.61354,247199997.0
2007-02-28 16:01:00,1.61342,1.61359,1.61325,1.61338,343800000.0
2007-02-28 16:02:00,1.61344,1.61354,1.61331,1.61338,241400003.0
2007-02-28 16:03:00,1.61352,1.61357,1.61326,1.61352,344299999.0
2007-02-28 16:04:00,1.61338,1.61351,1.61327,1.61351,182999999.0
2007-02-28 16:05:00,1.61348,1.61358,1.61336,1.61358,286399999.0
2007-02-28 16:06:00,1.61356,1.61366,1.61341,1.61354,320100002.0
2007-02-28 16:07:00,1.61337,1.61352,1.61324,1.61347,241400002.0
2007-02-28 16:08:00,1.61336,1.61345,1.61317,1.61317,344600000.0
2007-02-28 16:09:00,1.61317,1.61317,1.61285,1.61292,332400000.0
2007-02-28 16:10:00,1.6131,1.6131,1.61278,1.61296,189400000.0
2007-02-28 16:11:00,1.61295,1.6131,1.61281,1.61293,442800001.0
2007-02-28 16:12:00,1.61298,1.61306,1.61267,1.61294,321700006.0
2007-02-28 16:13:00,1.61269,1.61302,1.61269,1.61302,380000000.0
2007-02-28 16:14:00,1.61305,1.61311,1.61276,1.61301,379300002.0
2007-02-28 16:15:00,1.61293,1.61315,1.61272,1.61298,206400000.0
2007-02-28 16:16:00,1.61302,1.61315,1.61297,1.6131,541300000.0
2007-02-28 16:17:00,1.61293,1.61305,1.61283,1.61303,293399997.0
2007-02-28 16:18:00,1.61303,1.61303,1.61281,1.61293,118700000.0
2007-02-28 16:19:00,1.61305,1.61336,1.61298,1.61336,364699998.0
2007-02-28 16:20:00,1.61336,1.61346,1.61326,1.61333,286299999.0
2007-02-28 16:21:00,1.6134,1.61347,1.6132,1.6132,298599997.0
2007-02-28 16:22:00,1.6133,1.61336,1.61312,1.61315,209200000.0
2007-02-28 16:23:00,1.61311,1.61322,1.61295,1.61305,230899997.0
2007-02-28 16:24:00,1.61293,1.61319,1.61293,1.61316,397999994.0
2007-02-28 16:25:00,1.61323,1.61327,1.61309,1.61327,292500000.0
2007-02-28 16:26:00,1.6131,1.61328,1.61295,1.61309,330600002.0
2007-02-28 16:27:00,1.61316,1.61333,1.61305,1.6131,229700002.0
2007-02-28 16:28:00,1.61297,1.61324,1.61296,1.61319,189400000.0
2007-02-28 16:29:00,1.61322,1.61322,1.61284,1.61291,245899999.0
2007-02-28 16:30:00,1.61282,1.61282,1.61251,1.6126,289600000.0
2007-02-28 16:31:00,1.61255,1.61274,1.61241,1.61255,259500001.0
2007-02-28 16:32:00,1.61245,1.61267,1.61239,1.61251,231000002.0
2007-02-28 16:33:00,1.61267,1.61269,1.61249,1.61249,132600001.0
2007-02-28 16:34:00,1.61252,1.6127,1.6125,1.61266,186100001.0
2007-02-28 16:35:00,1.6127,1.61284,1.61264,1.61266,265899996.0
2007-02-28 16:36:00,1.61261,1.61279,1.61255,1.61265,284800001.0
2007-02-28 16:37:00,1.6125,1.6127,1.6125,1.61251,332199999.0
2007-02-28 16:38:00,1.61254,1.61282,1.6125,1.61282,386600002.0
2007-02-28 16:39:00,1.61284,1.61299,1.61277,1.61281,234900002.0
2007-02-28 16:40:00,1.61285,1.61311,1.61285,1.61311,119000001.0
2007-02-28 16:41:00,1.61308,1.61313,1.61294,1.61302,312500003.0
2007-02-28 16:42:00,1.61298,1.61318,1.61287,1.61304,445199997.0
2007-02-28 16:43:00,1.61316,1.61328,1.61286,1.61305,301699996.0
2007-02-28 16:44:00,1.6132,1.61326,1.61305,1.61316,415599998.0
2007-02-28 16:45:00,1.61301,1.61315,1.61267,1.61273,320799999.0
2007-02-28 16:46:00,1.61228,1.61247,1.61187,1.61205,363599999.0
2007-02-28 16:47:00,1.61193,1.61226,1.61193,1.61221,336700002.0
2007-02-28 16:48:00,1.61212,1.61225,1.61191,1.61215,313099999.0
2007-02-28 16:49:00,1.612,1.61231,1.612,1.61231,196699998.0
2007-02-28 16:50:00,1.61229,1.61257,1.61229,1.6124,605000003.0
2007-02-28 16:51:00,1.61253,1.61265,1.61227,1.61227,336900005.0
2007-02-28 16:52:00,1.61258,1.61269,1.6125,1.61258,207500000.0
2007-02-28 16:53:00,1.61253,1.61266,1.61248,1.61266,321900002.0
2007-02-28 16:54:00,1.61264,1.61296,1.61252,1.6127,397399998.0
2007-02-28 16:55:00,1.61302,1.6131,1.61288,1.613,383900000.0
2007-02-28 16:56:00,1.61292,1.61308,1.61286,1.613,307699999.0
2007-02-28 16:57:00,1.6129,1.61302,1.61281,1.61283,328800001.0
2007-02-28 16:58:00,1.61269,1.61316,1.61269,1.61305,107000002.0
2007-02-28 16:59:00,1.61278,1.61308,1.61278,1.61286,233100001.0
2007-02-28 17:00:00,1.61281,1.61281,1.61227,1.61246,460200006.0
2007-02-28 17:01:00,1.61248,1.61257,1.61215,1.61234,327699998.0
2007-02-28 17:02:00,1.61218,1.61234,1.61211,1.61218,232600001.0
2007-02-28 17:03:00,1.61222,1.61245,1.61222,1.61235,293500001.0
2007-02-28 17:04:00,1.61223,1.61236,1.61186,1.61202,258800001.0
2007-02-28 17:05:00,1.61196,1.61209,1.61189,1.61201,342699999.0
2007-02-28 17:06:00,1.6119,1.61231,1.6119,1.61231,242700002.0
2007-02-28 17:07:00,1.6123,1.6123,1.61194,1.61195,223500001.0
2007-02-28 17:08:00,1.61187,1.61202,1.61176,1.61202,430700001.0
2007-02-28 17:09:00,1.61173,1.61187,1.61166,1.61167,158800005.0
2007-02-28 17:10:00,1.61143,1.61167,1.61143,1.61163,172699997.0
2007-02-28 17:11:00,1.61178,1.61178,1.61153,1.61162,195100002.0
2007-02-28 17:12:00,1.61166,1.6119,1.61166,1.61186,348500004.0
2007-02-28 17:13:00,1.61185,1.61185,1.6116,1.61171,371700003.0
2007-02-28 17:14:00,1.6118,1.61204,1.6118,1.61198,304200004.0
2007-02-28 17:15:00,1.61201,1.61201,1.61166,1.61173,348299999.0
2007-02-28 17:16:00,1.61171,1.61193,1.61161,1.6119,577700005.0
2007-02-28 17:17:00,1.61181,1.61181,1.61156,1.61171,327199997.0
2007-02-28 17:18:00,1.61187,1.61197,1.61177,1.6118,117499999.0
2007-02-28 17:19:00,1.61213,1.61233,1.61198,1.61228,188800000.0
2007-02-28 17:20:00,1.61232,1.61247,1.61226,1.6123,187299999.0
2007-02-28 17:21:00,1.61238,1.61238,1.6122,1.6122,72699999.0
2007-02-28 17:22:00,1.61202,1.61214,1.61185,1.61189,215300002.0
2007-02-28 17:23:00,1.61176,1.612,1.6116,1.61183,161900000.0
2007-02-28 17:24:00,1.61222,1.61222,1.61194,1.61195,345399998.0
2007-02-28 17:25:00,1.61215,1.61224,1.61202,1.61205,238100002.0
2007-02-28 17:26:00,1.61215,1.61221,1.61193,1.61207,275299999.0
2007-02-28 17:27:00,1.61205,1.61223,1.61205,1.61215,428400006.0
2007-02-28 17:28:00,1.61218,1.61218,1.61199,1.61199,78300001.0
2007-02-28 17:29:00,1.61208,1.61233,1.61206,1.61228,347100003.0
2007-02-28 17:30:00,1.61211,1.6124,1.61211,1.6124,167100004.0
2007-02-28 17:31:00,1.61245,1.61273,1.61232,1.61259,506700006.0
2007-02-28 17:32:00,1.61282,1.61284,1.61259,1.6127,396699998.0
2007-02-28 17:33:00,1.61275,1.61284,1.61269,1.6128,462599995.0
2007-02-28 17:34:00,1.61261,1.61275,1.61249,1.61262,188400002.0
2007-02-28 17:35:00,1.61266,1.61278,1.61241,1.61247,290700002.0
2007-02-28 17:36:00,1.61206,1.61229,1.61206,1.61212,198399999.0
2007-02-28 17:37:00,1.61221,1.61252,1.61221,1.61251,188899998.0
2007-02-28 17:38:00,1.61258,1.61269,1.6125,1.6125,187500000.0
2007-02-28 17:39:00,1.61264,1.61285,1.61256,1.61272,122000000.0
2007-02-28 17:40:00,1.61289,1.61316,1.61278,1.613,335600004.0
2007-02-28 17:41:00,1.61304,1.6131,1.61295,1.61305,386199998.0
2007-02-28 17:42:00,1.61317,1.61317,1.61281,1.61281,211600005.0
2007-02-28 17:43:00,1.61277,1.61301,1.61264,1.6128,206199999.0
2007-02-28 17:44:00,1.61292,1.6131,1.61276,1.61295,328199998.0
2007-02-28 17:45:00,1.61288,1.61325,1.61277,1.61311,545900003.0
2007-02-28 17:46:00,1.6134,1.6138,1.6134,1.61362,326200001.0
2007-02-28 17:47:00,1.61383,1.61395,1.61373,1.61383,260100000.0
2007-02-28 17:48:00,1.61415,1.61444,1.61412,1.61415,287399995.0
2007-02-28 17:49:00,1.61393,1.61414,1.61391,1.61403,355399996.0
2007-02-28 17:50:00,1.61381,1.61406,1.61375,1.61391,355500000.0
2007-02-28 17:51:00,1.61361,1.61378,1.61347,1.61354,219499999.0
2007-02-28 17:52:00,1.61347,1.61351,1.61325,1.61338,256500001.0
2007-02-28 17:53:00,1.61327,1.61346,1.6132,1.61336,312199996.0
2007-02-28 17:54:00,1.61337,1.6134,1.61311,1.61311,374999994.0
2007-02-28 17:55:00,1.61333,1.61347,1.61332,1.61335,167600001.0
2007-02-28 17:56:00,1.61337,1.6136,1.61336,1.6134,447599998.0
2007-02-28 17:57:00,1.61363,1.61378,1.61351,1.61368,483100004.0
2007-02-28 17:58:00,1.61339,1.61369,1.61339,1.61349,171000000.0
2007-02-28 17:59:00,1.61323,1.61345,1.61298,1.61299,509700002.0
2007-02-28 18:00:00,1.61295,1.61315,1.61286,1.61299,314900003.0
2007-02-28 18:01:00,1.6122,1.6122,1.6121,1.6121,1970300004.0
2007-02-28 18:02:00,1.612,1.612,1.6119,1.6119,1970300004.0
2007-02-28 18:03:00,1.6118,1.6119,1.6118,1.6119,1970300004.0
2007-02-28 18:04:00,1.6117,1.6117,1.6112,1.6115,1970300004.0
2007-02-28 18:05:00,1.6116,1.6117,1.6115,1.6116,1970300004.0
2007-02-28 18:06:00,1.6117,1.6118,1.6116,1.6118,1970300004.0
2007-02-28 18:07:00,1.6117,1.6118,1.6117,1.6118,1970300004.0
2007-02-28 18:08:00,1.6117,1.6121,1.6117,1.612,1970300004.0
2007-02-28 18:09:00,1.61269,1.61293,1.61266,1.61282,1970300004.0
2007-02-28 18:10:00,1.6123,1.6123,1.6122,1.6123,1415400000.0
2007-02-28 18:11:00,1.61272,1.6129,1.61257,1.61278,1415400000.0
2007-02-28 18:12:00,1.61284,1.61306,1.61276,1.61297,1826500005.0
2007-02-28 18:13:00,1.61304,1.61314,1.61285,1.61297,1348300010.0
2007-02-28 18:14:00,1.61301,1.6136,1.61301,1.61344,2108899998.0
2007-02-28 18:15:00,1.61335,1.61355,1.61318,1.61346,903400000.0
2007-02-28 18:16:00,1.6116,1.6121,1.6116,1.612,1813000006.0
2007-02-28 18:17:00,1.61336,1.61345,1.61309,1.61322,1813000006.0
2007-02-28 18:18:00,1.61308,1.61344,1.61301,1.61328,691500000.0
2007-02-28 18:19:00,1.6121,1.6121,1.6118,1.6118,2119399993.0
2007-02-28 18:20:00,1.61328,1.61348,1.61313,1.61322,2119399993.0
2007-02-28 18:21:00,1.61337,1.61347,1.61318,1.6132,823499997.0
2007-02-28 18:22:00,1.61331,1.61345,1.61315,1.61322,1075899995.0
2007-02-28 18:23:00,1.612,1.6121,1.6118,1.6118,1136100006.0
2007-02-28 18:24:00,1.6119,1.6121,1.6119,1.612,1136100006.0
2007-02-28 18:25:00,1.6119,1.612,1.6118,1.6118,1136100006.0
2007-02-28 18:26:00,1.6119,1.6119,1.6117,1.6119,1136100006.0
2007-02-28 18:27:00,1.61332,1.61341,1.61321,1.6133,1136100006.0
2007-02-28 18:28:00,1.6117,1.6117,1.6117,1.6117,2025900006.0
2007-02-28 18:29:00,1.61331,1.61347,1.61324,1.61328,2025900006.0
2007-02-28 18:30:00,1.61324,1.61345,1.61322,1.61332,1054200005.0
2007-02-28 18:31:00,1.61329,1.61333,1.61312,1.61326,1153300006.0
2007-02-28 18:32:00,1.61335,1.61354,1.61316,1.61328,1099400003.0
2007-02-28 18:33:00,1.61332,1.61348,1.61326,1.61348,1903500002.0
2007-02-28 18:34:00,1.6119,1.612,1.6117,1.6117,2022299995.0
2007-02-28 18:35:00,1.61355,1.61362,1.61338,1.6135,2022299995.0
2007-02-28 18:36:00,1.61341,1.61347,1.61322,1.61331,1433200004.0
2007-02-28 18:37:00,1.61335,1.61335,1.61312,1.61318,2056600011.0
2007-02-28 18:38:00,1.61323,1.61344,1.61316,1.61329,1630100006.0
2007-02-28 18:39:00,1.61336,1.61345,1.61325,1.61328,1778400004.0
2007-02-28 18:41:00,1.61313,1.61313,1.61285,1.61286,860200009.0
2007-02-28 18:42:00,1.61284,1.613,1.61263,1.61283,1199199994.0
2007-02-28 18:43:00,1.61299,1.61304,1.6128,1.61286,437500002.0
2007-02-28 18:44:00,1.61289,1.61289,1.61239,1.61239,878400001.0
2007-02-28 18:45:00,1.61249,1.61266,1.61229,1.6124,546000005.0
2007-02-28 18:46:00,1.6123,1.61245,1.61196,1.61208,308399999.0
2007-02-28 18:47:00,1.61215,1.61227,1.61206,1.61209,226099998.0
2007-02-28 18:48:00,1.61213,1.61253,1.6121,1.61231,1402699996.0
2007-02-28 18:49:00,1.61258,1.61273,1.61247,1.61249,253400001.0
2007-02-28 18:50:00,1.61233,1.6126,1.61221,1.61243,847299997.0
2007-02-28 18:51:00,1.61239,1.61262,1.61232,1.61245,1724999998.0
2007-02-28 18:52:00,1.61247,1.61271,1.61235,1.61261,1550000002.0
2007-02-28 18:53:00,1.61255,1.61272,1.61241,1.61266,1215499998.0
2007-02-28 18:54:00,1.61252,1.61276,1.61252,1.61272,798800005.0
2007-02-28 18:55:00,1.61267,1.61272,1.61239,1.61249,1284100001.0
2007-02-28 18:56:00,1.6125,1.61262,1.61241,1.61248,886900013.0
2007-02-28 18:57:00,1.61245,1.61252,1.61228,1.61234,674800005.0
2007-02-28 18:58:00,1.6124,1.61246,1.6121,1.61224,1047299997.0
2007-02-28 18:59:00,1.61232,1.61243,1.6122,1.61239,1902600002.0
2007-02-28 19:00:00,1.61227,1.61251,1.61227,1.61234,579099994.0
2007-02-28 19:01:00,1.61231,1.6124,1.61208,1.61223,375200005.0
2007-02-28 19:02:00,1.61198,1.61222,1.6119,1.61204,942499999.0
2007-02-28 19:03:00,1.61187,1.61198,1.61179,1.6119,615000000.0
2007-02-28 19:04:00,1.61164,1.61178,1.61142,1.61147,190100001.0
2007-02-28 19:05:00,1.61149,1.61171,1.61142,1.6116,877300005.0
2007-02-28 19:06:00,1.6118,1.6118,1.6117,1.6117,617700000.0
2007-02-28 19:07:00,1.6117,1.61187,1.61158,1.61158,617700000.0
2007-02-28 19:08:00,1.61175,1.61203,1.61175,1.61198,1636899998.0
2007-02-28 19:09:00,1.61191,1.61213,1.61187,1.61206,1206499991.0
2007-02-28 19:10:00,1.6121,1.61233,1.612,1.61228,1164800010.0
2007-02-28 19:11:00,1.61225,1.61232,1.612,1.61219,1355000014.0
2007-02-28 19:12:00,1.61203,1.61222,1.61199,1.61219,689900000.0
2007-02-28 19:13:00,1.6121,1.61233,1.6121,1.61233,732000002.0
2007-02-28 19:14:00,1.61229,1.61234,1.61219,1.61223,278800000.0
2007-02-28 19:15:00,1.61211,1.61221,1.61185,1.61197,1167000004.0
2007-02-28 19:16:00,1.61194,1.61194,1.61159,1.61178,531900001.0
2007-02-28 19:17:00,1.61193,1.61213,1.61175,1.61188,935400005.0
2007-02-28 19:18:00,1.61191,1.61211,1.61181,1.61199,746700003.0
2007-02-28 19:19:00,1.61187,1.61205,1.61186,1.61202,796300004.0
2007-02-28 19:20:00,1.61192,1.61201,1.61149,1.6117,858000003.0
2007-02-28 19:21:00,1.61174,1.61204,1.61173,1.61192,880799997.0
2007-02-28 19:22:00,1.61174,1.61201,1.61174,1.61198,305500003.0
2007-02-28 19:23:00,1.6119,1.61193,1.61165,1.61165,501900000.0
2007-02-28 19:24:00,1.61179,1.612,1.61168,1.61191,452800004.0
2007-02-28 19:25:00,1.612,1.61206,1.61182,1.61182,760200000.0
2007-02-28 19:26:00,1.61203,1.61203,1.61171,1.61175,1057500003.0
2007-02-28 19:27:00,1.61182,1.61194,1.61174,1.61174,1372700007.0
2007-02-28 19:28:00,1.61186,1.61186,1.61166,1.61166,414600004.0
2007-02-28 19:29:00,1.61161,1.61182,1.61147,1.61164,832900001.0
2007-02-28 19:30:00,1.6124,1.6124,1.6123,1.6123,1232300004.0
2007-02-28 19:31:00,1.61158,1.61164,1.61135,1.61145,1232300004.0
2007-02-28 19:32:00,1.61147,1.61171,1.61147,1.61164,776599997.0
2007-02-28 19:33:00,1.61158,1.6119,1.61158,1.61177,1007000000.0
2007-02-28 19:34:00,1.61173,1.61197,1.61165,1.61181,1665800011.0
2007-02-28 19:35:00,1.61166,1.61185,1.61156,1.61179,1137500004.0
2007-02-28 19:36:00,1.61173,1.61187,1.61161,1.61175,668900004.0
2007-02-28 19:37:00,1.6118,1.61185,1.61169,1.61178,303399997.0
2007-02-28 19:38:00,1.61167,1.61181,1.61163,1.61179,605699999.0
2007-02-28 19:39:00,1.61175,1.61179,1.61156,1.61157,1126199999.0
2007-02-28 19:40:00,1.6118,1.6118,1.61157,1.61157,423800003.0
2007-02-28 19:41:00,1.61169,1.61198,1.61169,1.61198,452500004.0
2007-02-28 19:42:00,1.61191,1.61206,1.61186,1.61201,641500003.0
2007-02-28 19:43:00,1.6119,1.61195,1.61178,1.61188,451699996.0
2007-02-28 19:44:00,1.61195,1.61198,1.61178,1.6118,908800003.0
2007-02-28 19:45:00,1.61188,1.61194,1.6117,1.61186,301399996.0
2007-02-28 19:46:00,1.612,1.61214,1.61196,1.61201,654800000.0
2007-02-28 19:47:00,1.61219,1.61224,1.61202,1.61218,417900012.0
2007-02-28 19:48:00,1.61219,1.61232,1.61219,1.61226,654799995.0
2007-02-28 19:49:00,1.61227,1.61234,1.61215,1.61234,1122799999.0
2007-02-28 19:50:00,1.61223,1.61232,1.6121,1.61225,168800001.0
2007-02-28 19:51:00,1.6122,1.61231,1.6121,1.61218,553600000.0
2007-02-28 19:52:00,1.61211,1.6122,1.61205,1.61217,252399999.0
2007-02-28 19:53:00,1.61218,1.61222,1.61201,1.61201,595099998.0
2007-02-28 19:54:00,1.61216,1.61222,1.61206,1.61209,287099996.0
2007-02-28 19:55:00,1.61219,1.61225,1.61207,1.6122,483399999.0
2007-02-28 19:56:00,1.61209,1.61225,1.61199,1.6122,1145500004.0
2007-02-28 19:57:00,1.61218,1.61218,1.61194,1.61194,1284600002.0
2007-02-28 19:58:00,1.61205,1.61216,1.61192,1.61192,1512899998.0
2007-02-28 19:59:00,1.61193,1.6122,1.61193,1.6121,1098199999.0
2007-02-28 20:00:00,1.61215,1.61219,1.61189,1.61189,591700000.0
2007-02-28 20:01:00,1.61201,1.61213,1.6118,1.61205,532000001.0
2007-02-28 20:02:00,1.61207,1.61213,1.61193,1.61204,495099998.0
2007-02-28 20:03:00,1.612,1.61212,1.61199,1.61212,284399999.0
2007-02-28 20:04:00,1.61175,1.61269,1.61149,1.61217,188900000.0
2007-02-28 20:05:00,1.61156,1.61277,1.61147,1.61198,451599997.0
2007-02-28 20:06:00,1.61198,1.61307,1.61188,1.61211,503899999.0
2007-02-28 20:07:00,1.61206,1.61206,1.61179,1.61179,270699996.0
2007-02-28 20:08:00,1.61185,1.61185,1.61166,1.6117,1531299995.0
2007-02-28 20:09:00,1.61177,1.6119,1.61163,1.61168,248700004.0
2007-02-28 20:10:00,1.61175,1.61176,1.61162,1.61163,327400002.0
2007-02-28 20:11:00,1.6118,1.61187,1.61169,1.61175,901900010.0
2007-02-28 20:12:00,1.61173,1.61197,1.61173,1.61197,344800006.0
2007-02-28 20:13:00,1.61188,1.61211,1.61184,1.612,1827500008.0
2007-02-28 20:14:00,1.61192,1.61298,1.61171,1.61298,567000003.0
2007-02-28 20:15:00,1.6119,1.61207,1.6119,1.61205,1126100003.0
2007-02-28 20:16:00,1.61204,1.61213,1.61184,1.61188,1995400007.0
2007-02-28 20:17:00,1.61209,1.61222,1.61202,1.61217,416000002.0
2007-02-28 20:18:00,1.61208,1.61215,1.612,1.6121,368299997.0
2007-02-28 20:19:00,1.612,1.612,1.6119,1.6119,916300000.0
2007-02-28 20:20:00,1.612,1.612,1.6119,1.612,916300000.0
2007-02-28 20:21:00,1.61195,1.61214,1.61195,1.61208,916300000.0
2007-02-28 20:22:00,1.61195,1.61215,1.61195,1.61206,632199998.0
2007-02-28 20:23:00,1.61194,1.6121,1.61175,1.612,1267999997.0
2007-02-28 20:24:00,1.61203,1.61214,1.61193,1.61208,408000000.0
2007-02-28 20:25:00,1.612,1.61216,1.61192,1.61212,816800006.0
2007-02-28 20:26:00,1.61211,1.61221,1.61202,1.61209,338700003.0
2007-02-28 20:27:00,1.61213,1.61232,1.61207,1.61232,455900001.0
2007-02-28 20:28:00,1.6118,1.612,1.6118,1.6119,1518300000.0
2007-02-28 20:29:00,1.61229,1.61237,1.61204,1.61223,1518300000.0
2007-02-28 20:30:00,1.6118,1.6119,1.6118,1.6119,514900007.0
2007-02-28 20:31:00,1.612,1.6121,1.6119,1.612,514900007.0
2007-02-28 20:32:00,1.6119,1.6119,1.6119,1.6119,514900007.0
2007-02-28 20:33:00,1.6124,1.61245,1.61217,1.61217,514900007.0
2007-02-28 20:34:00,1.61231,1.61243,1.61213,1.61221,379699997.0
2007-02-28 20:35:00,1.61213,1.61233,1.61201,1.61229,540899998.0
2007-02-28 20:36:00,1.61225,1.61243,1.61205,1.61231,727000001.0
2007-02-28 20:37:00,1.61245,1.61248,1.6122,1.6122,955800003.0
2007-02-28 20:38:00,1.61222,1.6124,1.61219,1.61235,1907800001.0
2007-02-28 20:39:00,1.6123,1.61232,1.61198,1.61198,1130499999.0
2007-02-28 20:40:00,1.61213,1.61231,1.61203,1.61217,1436200003.0
2007-02-28 20:41:00,1.6121,1.61226,1.61199,1.6122,567700003.0
2007-02-28 20:42:00,1.61213,1.61227,1.61195,1.61195,224899998.0
2007-02-28 20:43:00,1.61219,1.61219,1.61187,1.61187,661599996.0
2007-02-28 20:44:00,1.61182,1.61209,1.61181,1.61196,1376099993.0
2007-02-28 20:45:00,1.61187,1.61212,1.61187,1.61206,853299996.0
2007-02-28 20:46:00,1.61214,1.61214,1.61181,1.61203,319400002.0
2007-02-28 20:47:00,1.61196,1.6121,1.61179,1.61206,747699996.0
2007-02-28 20:48:00,1.6119,1.61223,1.6119,1.6121,1426300002.0
2007-02-28 20:49:00,1.61203,1.61215,1.61188,1.61203,788099997.0
2007-02-28 20:50:00,1.61208,1.61214,1.61192,1.61207,2073499994.0
2007-02-28 20:51:00,1.61192,1.61205,1.61184,1.612,342400007.0
2007-02-28 20:52:00,1.61205,1.61205,1.6118,1.61196,1274200007.0
2007-02-28 20:53:00,1.61189,1.61205,1.61178,1.61186,1692100016.0
2007-02-28 20:54:00,1.61176,1.61207,1.61176,1.61207,877500007.0
2007-02-28 20:55:00,1.61199,1.61215,1.61194,1.61202,693900002.0
2007-02-28 20:56:00,1.6113,1.6114,1.6113,1.6114,1434200010.0
2007-02-28 20:57:00,1.6115,1.6115,1.6114,1.6114,1434200010.0
2007-02-28 20:58:00,1.6116,1.6117,1.6114,1.6115,1434200010.0
2007-02-28 20:59:00,1.6114,1.6115,1.611,1.6113,1434200010.0
2007-02-28 21:00:00,1.6114,1.6117,1.6114,1.6116,1434200010.0
2007-02-28 21:01:00,1.6115,1.6115,1.6114,1.6114,1434200010.0
2007-02-28 21:02:00,1.61208,1.61209,1.61186,1.61196,1434200010.0
2007-02-28 21:03:00,1.6121,1.61218,1.61195,1.612,1363899994.0
2007-02-28 21:04:00,1.61198,1.6121,1.6119,1.61205,236600002.0
2007-02-28 21:05:00,1.612,1.61215,1.6119,1.6121,914800000.0
2007-02-28 21:06:00,1.61192,1.6121,1.61188,1.61202,391599997.0
2007-02-28 21:07:00,1.61193,1.61216,1.61193,1.61202,445299999.0
2007-02-28 21:08:00,1.612,1.61205,1.61181,1.61196,310999999.0
2007-02-28 21:09:00,1.61187,1.612,1.61181,1.61192,766300007.0
2007-02-28 21:10:00,1.61201,1.61205,1.61191,1.61198,949899999.0
2007-02-28 21:11:00,1.61204,1.61204,1.61187,1.61194,805599999.0
2007-02-28 21:12:00,1.61197,1.61204,1.61185,1.612,260099998.0
2007-02-28 21:13:00,1.61195,1.61204,1.61185,1.61198,1080300005.0
2007-02-28 21:14:00,1.61193,1.61205,1.61182,1.61205,862499999.0
2007-02-28 21:15:00,1.61204,1.61204,1.61172,1.61172,891100003.0
2007-02-28 21:16:00,1.61181,1.61198,1.61163,1.61177,535900006.0
2007-02-28 21:17:00,1.61194,1.61206,1.61181,1.61183,1426699996.0
2007-02-28 21:18:00,1.61194,1.61202,1.61173,1.6119,675799994.0
2007-02-28 21:19:00,1.61183,1.61197,1.6117,1.61193,682299996.0
2007-02-28 21:20:00,1.6124,1.6125,1.6124,1.6125,1607900005.0
2007-02-28 21:21:00,1.6124,1.6125,1.6124,1.6125,1607900005.0
2007-02-28 21:22:00,1.6118,1.61203,1.61173,1.61196,1607900005.0
2007-02-28 21:23:00,1.61193,1.61205,1.61178,1.61192,1194800000.0
2007-02-28 21:24:00,1.612,1.612,1.61181,1.61189,566099998.0
2007-02-28 21:25:00,1.61198,1.61204,1.6115,1.61177,1318100011.0
2007-02-28 21:26:00,1.61182,1.61198,1.61179,1.61192,526200004.0
2007-02-28 21:27:00,1.61191,1.61204,1.61183,1.61197,500499997.0
2007-02-28 21:28:00,1.61192,1.61204,1.61183,1.61184,747799996.0
2007-02-28 21:29:00,1.61195,1.61197,1.61174,1.61178,293399999.0
2007-02-28 21:30:00,1.6117,1.61183,1.61163,1.61178,544600000.0
2007-02-28 21:31:00,1.61167,1.61199,1.61167,1.61195,723600005.0
2007-02-28 21:32:00,1.61192,1.61207,1.61184,1.61195,1973099990.0
2007-02-28 21:33:00,1.61202,1.61209,1.61188,1.61195,281799998.0
2007-02-28 21:34:00,1.61201,1.6122,1.61191,1.61191,1524000007.0
2007-02-28 21:35:00,1.61195,1.61205,1.61186,1.61191,840800002.0
2007-02-28 21:36:00,1.6119,1.61203,1.61184,1.61195,172600003.0
2007-02-28 21:37:00,1.61186,1.61207,1.61182,1.61194,415900003.0
2007-02-28 21:38:00,1.61179,1.61202,1.61179,1.61195,375200001.0
2007-02-28 21:39:00,1.61185,1.61204,1.61179,1.61204,338700001.0
2007-02-28 21:40:00,1.61194,1.61215,1.61187,1.61197,538200002.0
2007-02-28 21:41:00,1.6118,1.61197,1.61173,1.61192,723599997.0
2007-02-28 21:42:00,1.61192,1.61203,1.61181,1.61181,385499998.0
2007-02-28 21:43:00,1.61184,1.61201,1.61177,1.612,1174499997.0
2007-02-28 21:44:00,1.61202,1.61202,1.6118,1.61181,1399700002.0
2007-02-28 21:45:00,1.61177,1.61208,1.61177,1.61196,666899996.0
2007-02-28 21:46:00,1.61194,1.61211,1.61179,1.61179,1259999997.0
2007-02-28 21:47:00,1.6119,1.61202,1.61181,1.61182,1112299999.0
2007-02-28 21:48:00,1.61187,1.61202,1.61174,1.61195,441800005.0
2007-02-28 21:49:00,1.61196,1.61209,1.61181,1.61181,1129999989.0
2007-02-28 21:50:00,1.6119,1.6119,1.61172,1.61179,167800002.0
2007-02-28 21:51:00,1.61181,1.61193,1.61176,1.61187,562500003.0
2007-02-28 21:52:00,1.61189,1.61206,1.61177,1.61194,1287599995.0
2007-02-28 21:53:00,1.61196,1.61196,1.61164,1.61174,355099999.0
2007-02-28 21:54:00,1.61174,1.61189,1.61173,1.61182,268700002.0
2007-02-28 21:55:00,1.61176,1.61176,1.61145,1.61152,484900005.0
2007-02-28 21:56:00,1.61164,1.61164,1.6114,1.61142,577300002.0
2007-02-28 21:57:00,1.61148,1.6115,1.61128,1.61138,429599998.0
2007-02-28 21:58:00,1.61149,1.61171,1.61146,1.61171,755599996.0
2007-02-28 21:59:00,1.61162,1.61162,1.61124,1.61124,1122600001.0
2007-02-28 22:00:00,1.61123,1.61156,1.61111,1.61146,581299999.0
2007-02-28 22:01:00,1.61167,1.61172,1.61149,1.6115,248999999.0
2007-02-28 22:02:00,1.61142,1.61154,1.6113,1.61143,1255999999.0
2007-02-28 22:03:00,1.61154,1.61155,1.61131,1.61146,461699998.0
2007-02-28 22:04:00,1.61145,1.61152,1.61122,1.61145,843400007.0
2007-02-28 22:05:00,1.61149,1.61155,1.61136,1.61153,361899998.0
2007-02-28 22:06:00,1.61155,1.61155,1.61135,1.61148,502300005.0
2007-02-28 22:07:00,1.61146,1.61164,1.61136,1.61136,199299998.0
2007-02-28 22:08:00,1.6115,1.6115,1.6113,1.61136,483899999.0
2007-02-28 22:09:00,1.6115,1.6115,1.6113,1.61138,347500003.0
2007-02-28 22:10:00,1.61153,1.61161,1.61134,1.61145,337999997.0
2007-02-28 22:11:00,1.61157,1.61177,1.61154,1.61165,367899998.0
2007-02-28 22:12:00,1.6119,1.6122,1.61189,1.612,665000003.0
2007-02-28 22:13:00,1.61197,1.61215,1.61187,1.61199,183699998.0
2007-02-28 22:14:00,1.6119,1.61205,1.61182,1.612,302500001.0
2007-02-28 22:15:00,1.61196,1.61214,1.61178,1.61189,836999998.0
2007-02-28 22:16:00,1.61192,1.61215,1.61192,1.61215,213500003.0
2007-02-28 22:17:00,1.61205,1.61226,1.61202,1.61216,203700003.0
2007-02-28 22:18:00,1.61224,1.61229,1.61204,1.6122,380399999.0
2007-02-28 22:19:00,1.61214,1.61242,1.61214,1.61239,283599998.0
2007-02-28 22:20:00,1.61224,1.61245,1.61224,1.6123,250000001.0
2007-02-28 22:21:00,1.61242,1.6126,1.61241,1.61257,244900002.0
2007-02-28 22:22:00,1.6125,1.61264,1.61239,1.6126,1080900000.0
2007-02-28 22:23:00,1.61262,1.61262,1.61228,1.61228,203499998.0
2007-02-28 22:24:00,1.61236,1.61248,1.61224,1.61225,328299994.0
2007-02-28 22:25:00,1.61245,1.61245,1.61212,1.61212,632300001.0
2007-02-28 22:26:00,1.6123,1.61245,1.61211,1.61219,597699990.0
2007-02-28 22:27:00,1.61237,1.61244,1.61203,1.61203,227300002.0
2007-02-28 22:28:00,1.61234,1.61245,1.61218,1.61218,745200004.0
2007-02-28 22:29:00,1.61236,1.61247,1.61221,1.61235,734600005.0
2007-02-28 22:30:00,1.61246,1.61259,1.6123,1.61245,703799996.0
2007-02-28 22:31:00,1.61252,1.61252,1.61216,1.61226,275900002.0
2007-02-28 22:32:00,1.6123,1.61261,1.6123,1.61237,384499999.0
2007-02-28 22:33:00,1.61243,1.61252,1.61223,1.61241,175000002.0
2007-02-28 22:34:00,1.61252,1.61259,1.6124,1.61258,432799998.0
2007-02-28 22:35:00,1.61267,1.61274,1.61259,1.61264,469300002.0
2007-02-28 22:36:00,1.6127,1.6129,1.61243,1.61281,675000002.0
2007-02-28 22:37:00,1.61289,1.61292,1.61265,1.61276,374399998.0
2007-02-28 22:38:00,1.61279,1.61279,1.61243,1.61256,387099999.0
2007-02-28 22:39:00,1.6127,1.61275,1.61241,1.61258,718300003.0
2007-02-28 22:40:00,1.61274,1.61277,1.61241,1.61257,729400006.0
2007-02-28 22:41:00,1.61261,1.6128,1.61247,1.61253,716599999.0
2007-02-28 22:42:00,1.61261,1.61276,1.61248,1.61252,780700008.0
2007-02-28 22:43:00,1.61245,1.61272,1.61228,1.61272,1257299998.0
2007-02-28 22:44:00,1.61267,1.61267,1.61235,1.61254,310000000.0
2007-02-28 22:45:00,1.6127,1.6127,1.6124,1.6124,238900000.0
2007-02-28 22:46:00,1.61264,1.61264,1.61239,1.61239,178400004.0
2007-02-28 22:47:00,1.61249,1.61264,1.61246,1.61264,238800003.0
2007-02-28 22:48:00,1.61246,1.61263,1.61237,1.61263,373400003.0
2007-02-28 22:49:00,1.61263,1.61291,1.6126,1.61275,783500000.0
2007-02-28 22:50:00,1.61265,1.61278,1.61253,1.61268,303400002.0
2007-02-28 22:51:00,1.61256,1.61275,1.61252,1.6126,569699996.0
2007-02-28 22:52:00,1.61269,1.61269,1.61225,1.61239,475200002.0
2007-02-28 22:53:00,1.61257,1.6127,1.61253,1.6127,230800000.0
2007-02-28 22:54:00,1.61256,1.6127,1.61242,1.61262,455400002.0
2007-02-28 22:55:00,1.61259,1.61273,1.61253,1.61267,226499998.0
2007-02-28 22:56:00,1.61263,1.61273,1.61247,1.61271,270099999.0
2007-02-28 22:57:00,1.61254,1.61275,1.61253,1.61267,362800001.0
2007-02-28 22:58:00,1.61262,1.61278,1.61251,1.61278,260399995.0
2007-02-28 22:59:00,1.61266,1.61266,1.61214,1.61214,304599996.0
2007-02-28 23:00:00,1.61206,1.61271,1.61206,1.61255,370299998.0
2007-02-28 23:01:00,1.61282,1.61282,1.61248,1.61261,317899999.0
2007-02-28 23:02:00,1.61256,1.61273,1.61256,1.61273,224100003.0
2007-02-28 23:03:00,1.61269,1.61282,1.61248,1.61282,320500002.0
2007-02-28 23:04:00,1.61253,1.61276,1.61251,1.61264,363499996.0
2007-02-28 23:05:00,1.61263,1.61284,1.61256,1.61269,226100000.0
2007-02-28 23:06:00,1.61268,1.61279,1.61261,1.61273,298000001.0
2007-02-28 23:07:00,1.61263,1.61269,1.61252,1.61265,313399998.0
2007-02-28 23:08:00,1.61268,1.61279,1.6125,1.61272,340600004.0
2007-02-28 23:09:00,1.61282,1.61283,1.61277,1.61278,83800000.0
2007-02-28 23:10:00,1.61274,1.61285,1.61266,1.6127,212599999.0
2007-02-28 23:11:00,1.6128,1.61285,1.61263,1.61278,211499995.0
2007-02-28 23:12:00,1.61275,1.61296,1.61275,1.61296,397900005.0
2007-02-28 23:13:00,1.61291,1.61303,1.61288,1.61292,62299999.0
2007-02-28 23:14:00,1.61284,1.61295,1.6127,1.61287,238800001.0
2007-02-28 23:15:00,1.61277,1.61289,1.61269,1.61271,261500003.0
2007-02-28 23:16:00,1.61293,1.61295,1.61279,1.61286,230099999.0
2007-02-28 23:17:00,1.61226,1.61283,1.61204,1.61283,515199996.0
2007-02-28 23:18:00,1.61282,1.61303,1.61275,1.61303,335100006.0
2007-02-28 23:19:00,1.61292,1.61301,1.61278,1.61289,89500000.0
2007-02-28 23:20:00,1.61275,1.61295,1.6126,1.61286,269100001.0
2007-02-28 23:21:00,1.61296,1.61297,1.61283,1.61284,195400000.0
2007-02-28 23:22:00,1.6128,1.6129,1.6128,1.6129,59999998.0
2007-02-28 23:23:00,1.61282,1.61295,1.61282,1.61295,130200001.0
2007-02-28 23:24:00,1.61242,1.61272,1.61242,1.61272,200899999.0
2007-02-28 23:25:00,1.61291,1.61298,1.61279,1.61292,42300001.0
2007-02-28 23:26:00,1.61302,1.61302,1.61294,1.61294,57200000.0
2007-02-28 23:27:00,1.61294,1.61302,1.61294,1.61302,43900000.0
2007-02-28 23:28:00,1.61302,1.61307,1.61289,1.613,291300002.0
2007-02-28 23:29:00,1.61294,1.61294,1.61281,1.61285,117600001.0
2007-02-28 23:30:00,1.61283,1.61307,1.61283,1.613,299000000.0
2007-02-28 23:31:00,1.61304,1.61304,1.61287,1.61292,239699998.0
2007-02-28 23:32:00,1.6127,1.61298,1.61263,1.61298,290200004.0
2007-02-28 23:33:00,1.61297,1.61312,1.6129,1.61297,152199998.0
2007-02-28 23:34:00,1.61297,1.61298,1.61285,1.61285,265200002.0
2007-02-28 23:35:00,1.61275,1.61292,1.61275,1.61287,230699999.0
2007-02-28 23:36:00,1.61281,1.61296,1.61271,1.61288,286800000.0
2007-02-28 23:37:00,1.61291,1.613,1.61281,1.61292,210000003.0
2007-02-28 23:38:00,1.61303,1.61305,1.61284,1.61293,228399998.0
2007-02-28 23:39:00,1.61299,1.61308,1.61291,1.61297,109400001.0
2007-02-28 23:40:00,1.61295,1.61309,1.6129,1.61294,340900004.0
2007-02-28 23:41:00,1.61295,1.61297,1.6128,1.61283,364299998.0
2007-02-28 23:42:00,1.61284,1.61308,1.6128,1.61295,222799997.0
2007-02-28 23:43:00,1.61298,1.61326,1.6129,1.61313,339899997.0
2007-02-28 23:44:00,1.61312,1.61334,1.61312,1.61328,246000001.0
2007-02-28 23:45:00,1.61321,1.61332,1.61312,1.61323,46200000.0
2007-02-28 23:46:00,1.61339,1.61358,1.61339,1.61356,239099999.0
2007-02-28 23:47:00,1.61335,1.61353,1.61335,1.61343,383500002.0
2007-02-28 23:48:00,1.61347,1.61363,1.61347,1.61363,127800000.0
2007-02-28 23:49:00,1.61368,1.6138,1.61359,1.61368,274400002.0
2007-02-28 23:50:00,1.61368,1.61379,1.6136,1.61378,252300005.0
2007-02-28 23:51:00,1.6137,1.6138,1.61358,1.61372,378299999.0
2007-02-28 23:52:00,1.61367,1.61379,1.61342,1.61349,289099997.0
2007-02-28 23:53:00,1.6133,1.61343,1.61318,1.61337,291899996.0
2007-02-28 23:54:00,1.61335,1.61345,1.61307,1.61307,236000004.0
2007-02-28 23:55:00,1.61328,1.61329,1.61314,1.61329,233299998.0
2007-02-28 23:56:00,1.6132,1.61352,1.61309,1.61319,226799997.0
2007-02-28 23:57:00,1.6133,1.6133,1.613,1.613,230100001.0
2007-02-28 23:58:00,1.61315,1.61323,1.613,1.61307,323099999.0
2007-02-28 23:59:00,1.61322,1.61328,1.61292,1.61304,353800006.0
2007-03-01 00:00:00,1.613,1.61335,1.613,1.61335,179099997.0
2007-03-01 00:01:00,1.61325,1.61325,1.61286,1.61293,258799999.0
2007-03-01 00:02:00,1.61315,1.61321,1.61294,1.61294,220700001.0
2007-03-01 00:03:00,1.61277,1.61295,1.61277,1.61293,232999998.0
2007-03-01 00:04:00,1.61283,1.61303,1.61275,1.61294,324299997.0
2007-03-01 00:05:00,1.61302,1.61312,1.61294,1.61304,79999999.0
2007-03-01 00:06:00,1.61306,1.6132,1.6129,1.6129,359800005.0
2007-03-01 00:07:00,1.61267,1.61316,1.61266,1.61304,364199998.0
2007-03-01 00:08:00,1.61291,1.61304,1.61291,1.61304,115100001.0
2007-03-01 00:09:00,1.61298,1.61302,1.61279,1.61279,294699998.0
2007-03-01 00:10:00,1.61288,1.61305,1.61287,1.61292,152200000.0
2007-03-01 00:11:00,1.61298,1.61309,1.61284,1.61291,359900004.0
2007-03-01 00:12:00,1.61281,1.61301,1.61279,1.61289,154999997.0
2007-03-01 00:13:00,1.6129,1.61295,1.61272,1.61295,327499996.0
2007-03-01 00:14:00,1.61275,1.61287,1.61274,1.61283,109900002.0
2007-03-01 00:15:00,1.61265,1.61283,1.61259,1.61261,295499998.0
2007-03-01 00:16:00,1.6125,1.6126,1.6125,1.6126,138799999.0
2007-03-01 00:17:00,1.61257,1.61264,1.61233,1.61242,258799998.0
2007-03-01 00:18:00,1.61229,1.61308,1.61229,1.61308,392300000.0
2007-03-01 00:19:00,1.61292,1.61293,1.61278,1.61278,122900002.0
2007-03-01 00:20:00,1.61255,1.61258,1.61236,1.61239,366899998.0
2007-03-01 00:21:00,1.61238,1.61255,1.6123,1.61245,304200006.0
2007-03-01 00:22:00,1.61231,1.6125,1.61231,1.6125,89000002.0
2007-03-01 00:23:00,1.61246,1.61255,1.61237,1.61249,208400000.0
2007-03-01 00:24:00,1.6124,1.61255,1.61224,1.61242,117699999.0
2007-03-01 00:25:00,1.61247,1.61253,1.61225,1.61245,157400001.0
2007-03-01 00:26:00,1.61252,1.61252,1.61232,1.61232,471899994.0
2007-03-01 00:27:00,1.6125,1.6125,1.6124,1.6124,40700001.0
2007-03-01 00:28:00,1.61246,1.61253,1.61227,1.61237,200799999.0
2007-03-01 00:29:00,1.61243,1.61247,1.61234,1.61236,72300001.0
2007-03-01 00:30:00,1.61238,1.61248,1.61221,1.61238,283699999.0
2007-03-01 00:31:00,1.61234,1.61259,1.6123,1.6123,225100001.0
2007-03-01 00:32:00,1.61188,1.61218,1.61161,1.61218,384899999.0
2007-03-01 00:33:00,1.6123,1.61235,1.6121,1.6122,208299999.0
2007-03-01 00:34:00,1.61223,1.61247,1.61223,1.61247,293599999.0
2007-03-01 00:35:00,1.61236,1.61247,1.6123,1.6123,111800002.0
2007-03-01 00:36:00,1.6124,1.61245,1.6124,1.61245,67900002.0
2007-03-01 00:37:00,1.61225,1.61242,1.61224,1.61226,192800001.0
2007-03-01 00:38:00,1.61233,1.61237,1.61217,1.61233,394300004.0
2007-03-01 00:39:00,1.61223,1.61237,1.61223,1.61237,131000000.0
2007-03-01 00:40:00,1.61239,1.61245,1.6123,1.6124,74300000.0
2007-03-01 00:41:00,1.61238,1.61245,1.61232,1.6124,181200001.0
2007-03-01 00:42:00,1.61239,1.6124,1.61219,1.61219,263300000.0
2007-03-01 00:43:00,1.61225,1.61238,1.61215,1.61232,270399999.0
2007-03-01 00:44:00,1.61212,1.61231,1.61212,1.61218,261899999.0
2007-03-01 00:45:00,1.61227,1.61241,1.61217,1.6123,407099997.0
2007-03-01 00:46:00,1.61208,1.61232,1.61204,1.6121,338500000.0
2007-03-01 00:47:00,1.61217,1.61222,1.61203,1.61217,330099998.0
2007-03-01 00:48:00,1.61214,1.61226,1.61209,1.61219,414600002.0
2007-03-01 00:49:00,1.61206,1.61225,1.61206,1.6121,183600000.0
2007-03-01 00:50:00,1.6121,1.61226,1.6121,1.61224,307199998.0
2007-03-01 00:51:00,1.6121,1.61225,1.61189,1.61216,179400002.0
2007-03-01 00:52:00,1.61223,1.61256,1.61212,1.61224,424600000.0
2007-03-01 00:53:00,1.61217,1.61233,1.61206,1.61221,303500004.0
2007-03-01 00:54:00,1.61194,1.61213,1.61187,1.612,249199996.0
2007-03-01 00:55:00,1.61193,1.6121,1.6119,1.61208,209900000.0
2007-03-01 00:56:00,1.61188,1.6121,1.61188,1.61209,257999996.0
2007-03-01 00:57:00,1.61189,1.61218,1.61188,1.612,497000002.0
2007-03-01 00:58:00,1.61194,1.61213,1.61182,1.61195,196500001.0
2007-03-01 00:59:00,1.61185,1.61213,1.61185,1.61213,92599998.0
2007-03-01 01:00:00,1.61208,1.61228,1.61208,1.61223,291499998.0
2007-03-01 01:01:00,1.61206,1.61225,1.61202,1.6121,320600003.0
2007-03-01 01:02:00,1.61207,1.61223,1.61167,1.61167,140200000.0
2007-03-01 01:03:00,1.6121,1.61225,1.61196,1.61214,73500001.0
2007-03-01 01:04:00,1.61226,1.61226,1.61195,1.61203,420100002.0
2007-03-01 01:05:00,1.61208,1.61223,1.612,1.612,350099999.0
2007-03-01 01:06:00,1.61213,1.61226,1.61205,1.61218,238800000.0
2007-03-01 01:07:00,1.61214,1.61242,1.61214,1.61226,276399997.0
2007-03-01 01:08:00,1.6121,1.61226,1.61206,1.61226,150999998.0
2007-03-01 01:09:00,1.61202,1.61235,1.61178,1.6122,247800000.0
2007-03-01 01:10:00,1.61242,1.61247,1.61167,1.612,207500002.0
2007-03-01 01:11:00,1.61225,1.6123,1.61225,1.6123,41500000.0
2007-03-01 01:12:00,1.61223,1.6123,1.61206,1.61206,323299998.0
2007-03-01 01:13:00,1.61225,1.61227,1.61197,1.61197,238300003.0
2007-03-01 01:14:00,1.61192,1.61211,1.61163,1.61199,258299998.0
2007-03-01 01:15:00,1.61223,1.6123,1.61213,1.61225,212300000.0
2007-03-01 01:16:00,1.61216,1.61218,1.61195,1.61218,204700001.0
2007-03-01 01:17:00,1.61223,1.61235,1.61185,1.61185,294499997.0
2007-03-01 01:18:00,1.61216,1.61233,1.61216,1.61225,362300002.0
2007-03-01 01:19:00,1.61172,1.61202,1.61159,1.61202,151099998.0
2007-03-01 01:20:00,1.61233,1.61234,1.61218,1.61228,229899997.0
2007-03-01 01:21:00,1.61233,1.6124,1.61225,1.61235,154900000.0
2007-03-01 01:22:00,1.61231,1.61237,1.61229,1.61233,64700000.0
2007-03-01 01:23:00,1.61219,1.61232,1.61214,1.61232,187200003.0
2007-03-01 01:24:00,1.61229,1.61236,1.61213,1.61219,374200008.0
2007-03-01 01:25:00,1.61217,1.61228,1.61208,1.61228,154899998.0
2007-03-01 01:26:00,1.61232,1.61249,1.61213,1.6122,269200004.0
2007-03-01 01:27:00,1.612,1.61226,1.612,1.61226,394800001.0
2007-03-01 01:28:00,1.61231,1.61231,1.61204,1.61212,174500001.0
2007-03-01 01:29:00,1.61206,1.61206,1.61164,1.61164,109100001.0
2007-03-01 01:30:00,1.61178,1.61192,1.61176,1.61192,90299998.0
2007-03-01 01:31:00,1.6121,1.6121,1.61195,1.61195,165299998.0
2007-03-01 01:32:00,1.61199,1.6121,1.61171,1.61203,280100000.0
2007-03-01 01:33:00,1.61203,1.61207,1.61196,1.61197,124800000.0
2007-03-01 01:34:00,1.61181,1.61215,1.61181,1.61215,370700001.0
2007-03-01 01:35:00,1.61192,1.61212,1.61183,1.61193,285700000.0
2007-03-01 01:36:00,1.6119,1.6121,1.6119,1.61197,209300001.0
2007-03-01 01:37:00,1.61208,1.61218,1.61197,1.61206,230000002.0
2007-03-01 01:38:00,1.61219,1.61228,1.61208,1.61228,248500002.0
2007-03-01 01:39:00,1.61218,1.61226,1.61194,1.61194,316800004.0
2007-03-01 01:40:00,1.61197,1.61228,1.61197,1.61212,217899995.0
2007-03-01 01:41:00,1.61213,1.61221,1.612,1.61218,184400003.0
2007-03-01 01:42:00,1.6123,1.61265,1.6123,1.61254,169200000.0
2007-03-01 01:43:00,1.61247,1.61247,1.61217,1.61223,222100000.0
2007-03-01 01:44:00,1.61234,1.61242,1.61234,1.61242,56700001.0
2007-03-01 01:45:00,1.61234,1.61263,1.61233,1.61263,166299994.0
2007-03-01 01:46:00,1.61242,1.61256,1.61232,1.61252,289399995.0
2007-03-01 01:47:00,1.61236,1.61245,1.61232,1.61241,243599999.0
2007-03-01 01:48:00,1.61243,1.61243,1.61223,1.61229,277800002.0
2007-03-01 01:49:00,1.61238,1.61244,1.61224,1.61235,141200002.0
2007-03-01 01:50:00,1.61253,1.61253,1.6123,1.6123,150999999.0
2007-03-01 01:51:00,1.61262,1.61314,1.61258,1.61293,262499999.0
2007-03-01 01:52:00,1.61295,1.61295,1.61276,1.6128,156700000.0
2007-03-01 01:53:00,1.61271,1.61285,1.61264,1.61272,327000002.0
2007-03-01 01:54:00,1.61283,1.61283,1.61256,1.61256,72500001.0
2007-03-01 01:55:00,1.6125,1.61268,1.61244,1.61268,321999995.0
2007-03-01 01:56:00,1.61266,1.61266,1.61246,1.61246,346800006.0
2007-03-01 01:57:00,1.61263,1.61267,1.61243,1.61255,357899999.0
2007-03-01 01:58:00,1.61264,1.61268,1.61246,1.61262,209800001.0
2007-03-01 01:59:00,1.61254,1.6127,1.61252,1.61261,276300004.0
2007-03-01 02:00:00,1.6127,1.61279,1.61248,1.61248,244000001.0
2007-03-01 02:01:00,1.61251,1.61266,1.61251,1.6126,152800002.0
2007-03-01 02:02:00,1.61245,1.61267,1.61233,1.61255,237299999.0
2007-03-01 02:03:00,1.61248,1.61262,1.61236,1.61255,517800000.0
2007-03-01 02:04:00,1.61251,1.61274,1.61203,1.61274,404499995.0
2007-03-01 02:05:00,1.6126,1.61265,1.61236,1.61236,208100001.0
2007-03-01 02:06:00,1.61249,1.61265,1.61249,1.61265,225400002.0
2007-03-01 02:07:00,1.6126,1.61263,1.61242,1.61258,472899998.0
2007-03-01 02:08:00,1.61246,1.61255,1.61222,1.6124,254899998.0
2007-03-01 02:09:00,1.61248,1.61255,1.61239,1.6124,200700001.0
2007-03-01 02:10:00,1.6125,1.6125,1.6124,1.6124,45700000.0
2007-03-01 02:11:00,1.61249,1.61249,1.61218,1.61226,340000003.0
2007-03-01 02:12:00,1.61248,1.61252,1.61237,1.61243,68600000.0
2007-03-01 02:13:00,1.6125,1.6125,1.6124,1.6124,119100000.0
2007-03-01 02:14:00,1.61249,1.61253,1.61233,1.61246,158500000.0
2007-03-01 02:15:00,1.61238,1.61252,1.61227,1.6124,198200002.0
2007-03-01 02:16:00,1.61234,1.61253,1.61227,1.6124,274200001.0
2007-03-01 02:17:00,1.61242,1.61248,1.61229,1.61236,60700002.0
2007-03-01 02:18:00,1.61257,1.61261,1.61238,1.61258,406700005.0
2007-03-01 02:19:00,1.61255,1.6127,1.61244,1.6126,506199998.0
2007-03-01 02:20:00,1.61231,1.61252,1.61231,1.61246,214000000.0
2007-03-01 02:21:00,1.6125,1.6126,1.61241,1.6125,305500000.0
2007-03-01 02:22:00,1.6125,1.61267,1.6125,1.6126,498599999.0
2007-03-01 02:23:00,1.61257,1.61265,1.61243,1.6126,174700000.0
2007-03-01 02:24:00,1.6125,1.6126,1.61239,1.61251,331399998.0
2007-03-01 02:25:00,1.61252,1.61252,1.6124,1.6124,66200002.0
2007-03-01 02:26:00,1.61226,1.61237,1.61224,1.61232,29300000.0
2007-03-01 02:27:00,1.61219,1.61238,1.61212,1.61225,283700005.0
2007-03-01 02:28:00,1.61202,1.6123,1.61173,1.61197,287900000.0
2007-03-01 02:29:00,1.61213,1.61237,1.61206,1.61236,260200000.0
2007-03-01 02:30:00,1.61215,1.61254,1.61215,1.61247,134300000.0
2007-03-01 02:31:00,1.61243,1.61249,1.61235,1.61249,117600000.0
2007-03-01 02:32:00,1.61238,1.61251,1.61227,1.6124,284599997.0
2007-03-01 02:33:00,1.6118,1.61238,1.61173,1.61217,236900003.0
2007-03-01 02:34:00,1.6124,1.6125,1.6124,1.6125,47900002.0
2007-03-01 02:35:00,1.61256,1.61256,1.61226,1.61234,438800005.0
2007-03-01 02:36:00,1.61245,1.61262,1.61235,1.6124,189900004.0
2007-03-01 02:37:00,1.61239,1.61268,1.61239,1.61268,153400000.0
2007-03-01 02:38:00,1.61266,1.61266,1.61252,1.61252,205300001.0
2007-03-01 02:39:00,1.61267,1.61268,1.61253,1.61268,82100001.0
2007-03-01 02:40:00,1.61274,1.61277,1.61274,1.61277,51900000.0
2007-03-01 02:41:00,1.61267,1.61275,1.6125,1.6125,316800002.0
2007-03-01 02:42:00,1.61259,1.61275,1.61244,1.61244,273700001.0
2007-03-01 02:43:00,1.61267,1.61273,1.61267,1.61273,124600002.0
2007-03-01 02:44:00,1.6127,1.61275,1.6126,1.61268,43200000.0
2007-03-01 02:45:00,1.6127,1.61275,1.61262,1.61268,90200002.0
2007-03-01 02:46:00,1.61264,1.61264,1.61238,1.61238,175099998.0
2007-03-01 02:47:00,1.61257,1.61271,1.61245,1.61262,320400000.0
2007-03-01 02:48:00,1.61268,1.61279,1.61256,1.61264,251399998.0
2007-03-01 02:49:00,1.6125,1.61266,1.61239,1.61266,198500000.0
2007-03-01 02:50:00,1.61258,1.61267,1.61251,1.61259,33800000.0
2007-03-01 02:51:00,1.61272,1.61272,1.61247,1.61248,303400004.0
2007-03-01 02:52:00,1.61248,1.61262,1.6124,1.61258,125400000.0
2007-03-01 02:53:00,1.61257,1.61265,1.61244,1.6126,324099995.0
2007-03-01 02:54:00,1.61252,1.61265,1.61252,1.61265,63900000.0
2007-03-01 02:55:00,1.61254,1.61279,1.61254,1.61269,230999999.0
2007-03-01 02:56:00,1.61262,1.61276,1.61246,1.61259,187000001.0
2007-03-01 02:57:00,1.61255,1.61268,1.61242,1.61246,510999998.0
2007-03-01 02:58:00,1.61239,1.61263,1.61239,1.61255,366700001.0
2007-03-01 02:59:00,1.61237,1.61253,1.61231,1.61238,359599996.0
2007-03-01 03:00:00,1.61237,1.61244,1.61233,1.61244,178800004.0
2007-03-01 03:01:00,1.61224,1.61245,1.61224,1.6124,392200001.0
2007-03-01 03:02:00,1.61226,1.61255,1.6122,1.61238,177899997.0
2007-03-01 03:03:00,1.61242,1.61252,1.61228,1.61238,71899998.0
2007-03-01 03:04:00,1.6123,1.61242,1.61225,1.61238,64500000.0
2007-03-01 03:05:00,1.61249,1.61249,1.61234,1.61237,145099999.0
2007-03-01 03:06:00,1.61245,1.61245,1.6124,1.6124,88600004.0
2007-03-01 03:07:00,1.61237,1.61245,1.61224,1.61229,243099998.0
2007-03-01 03:08:00,1.6123,1.6125,1.6123,1.61241,202799999.0
2007-03-01 03:09:00,1.61239,1.61239,1.61215,1.61215,220299999.0
2007-03-01 03:10:00,1.61214,1.61234,1.61199,1.61234,327500000.0
2007-03-01 03:11:00,1.61236,1.61236,1.61161,1.61161,331900003.0
2007-03-01 03:12:00,1.61241,1.61249,1.61221,1.61243,272100003.0
2007-03-01 03:13:00,1.61245,1.61245,1.61223,1.61234,214100002.0
2007-03-01 03:14:00,1.61222,1.61244,1.61222,1.6124,104000001.0
2007-03-01 03:15:00,1.6123,1.61253,1.6123,1.61248,367400003.0
2007-03-01 03:16:00,1.61231,1.61246,1.61214,1.6123,293600001.0
2007-03-01 03:17:00,1.61229,1.61257,1.61226,1.61226,229000002.0
2007-03-01 03:18:00,1.61236,1.61239,1.61224,1.61228,208399998.0
2007-03-01 03:19:00,1.61245,1.61251,1.61237,1.61248,327900003.0
2007-03-01 03:20:00,1.61243,1.61249,1.61236,1.61247,304599997.0
2007-03-01 03:21:00,1.61255,1.61261,1.61237,1.61261,315000001.0
2007-03-01 03:22:00,1.61249,1.61277,1.61249,1.61269,286500003.0
2007-03-01 03:23:00,1.61264,1.61264,1.61239,1.61242,169700000.0
2007-03-01 03:24:00,1.61265,1.61267,1.61249,1.61258,346900001.0
2007-03-01 03:25:00,1.61246,1.61271,1.61246,1.61268,263699998.0
2007-03-01 03:26:00,1.61228,1.6126,1.61221,1.61226,392100004.0
2007-03-01 03:27:00,1.61252,1.6127,1.61252,1.61252,233000002.0
2007-03-01 03:28:00,1.61265,1.61265,1.61254,1.61254,113700002.0
2007-03-01 03:29:00,1.61225,1.61249,1.61201,1.61249,338899998.0
2007-03-01 03:30:00,1.61246,1.61258,1.61246,1.61258,59900000.0
2007-03-01 03:31:00,1.61232,1.61254,1.61209,1.61209,318900004.0
2007-03-01 03:32:00,1.61218,1.61255,1.61198,1.61243,315400000.0
2007-03-01 03:33:00,1.61252,1.61265,1.61243,1.61254,273999998.0
2007-03-01 03:34:00,1.61258,1.61265,1.61243,1.6126,414400002.0
2007-03-01 03:35:00,1.61189,1.61257,1.61181,1.61257,335900001.0
2007-03-01 03:36:00,1.61256,1.61263,1.61249,1.61257,85500000.0
2007-03-01 03:37:00,1.61224,1.61241,1.61221,1.61233,428999996.0
2007-03-01 03:38:00,1.61212,1.61226,1.6121,1.61225,286800001.0
2007-03-01 03:39:00,1.61222,1.61232,1.61206,1.61225,343500005.0
2007-03-01 03:40:00,1.61233,1.61238,1.61209,1.61211,249399999.0
2007-03-01 03:41:00,1.61205,1.6123,1.61205,1.6123,239799998.0
2007-03-01 03:42:00,1.61218,1.61231,1.61207,1.61217,468800005.0
2007-03-01 03:43:00,1.61224,1.61227,1.61201,1.61201,249300002.0
2007-03-01 03:44:00,1.61208,1.61225,1.61208,1.61225,41600000.0
2007-03-01 03:45:00,1.61225,1.61225,1.61202,1.6121,357300002.0
2007-03-01 03:46:00,1.61211,1.6123,1.61205,1.6123,288400004.0
2007-03-01 03:47:00,1.61217,1.61231,1.61205,1.61205,260499998.0
2007-03-01 03:48:00,1.61223,1.61223,1.61196,1.61196,137600000.0
2007-03-01 03:49:00,1.61209,1.61216,1.61197,1.61203,91200003.0
2007-03-01 03:50:00,1.6122,1.61225,1.61211,1.61218,119899998.0
2007-03-01 03:51:00,1.61225,1.61227,1.61211,1.61219,245600001.0
2007-03-01 03:52:00,1.61217,1.61225,1.61202,1.61207,175500001.0
2007-03-01 03:53:00,1.61208,1.61219,1.61208,1.61216,110200000.0
2007-03-01 03:54:00,1.61187,1.61207,1.61181,1.61195,240100002.0
2007-03-01 03:55:00,1.61198,1.6121,1.61187,1.61195,203199998.0
2007-03-01 03:56:00,1.61205,1.61215,1.61191,1.61208,405700006.0
2007-03-01 03:57:00,1.61206,1.61208,1.61174,1.61188,275500004.0
2007-03-01 03:58:00,1.61179,1.61194,1.61167,1.61181,300000000.0
2007-03-01 03:59:00,1.61164,1.61191,1.61164,1.61188,327099999.0
2007-03-01 04:00:00,1.61194,1.61194,1.6117,1.6118,368799999.0
2007-03-01 04:01:00,1.61162,1.61185,1.61148,1.6116,468800007.0
2007-03-01 04:02:00,1.61161,1.61171,1.61151,1.61162,137499999.0
2007-03-01 04:03:00,1.61165,1.61177,1.61151,1.61151,430700000.0
2007-03-01 04:04:00,1.6117,1.61175,1.6117,1.61175,59200000.0
2007-03-01 04:05:00,1.61165,1.61165,1.61144,1.61156,371399997.0
2007-03-01 04:06:00,1.61148,1.61153,1.61126,1.61144,393700003.0
2007-03-01 04:07:00,1.61148,1.61149,1.61115,1.61134,221399997.0
2007-03-01 04:08:00,1.61126,1.61148,1.61125,1.61148,134399999.0
2007-03-01 04:09:00,1.6113,1.61146,1.61109,1.61127,221799997.0
2007-03-01 04:10:00,1.61126,1.61153,1.61122,1.6115,234900003.0
2007-03-01 04:11:00,1.61143,1.61158,1.61136,1.61148,334999999.0
2007-03-01 04:12:00,1.61157,1.61158,1.61147,1.61148,52699999.0
2007-03-01 04:13:00,1.6114,1.61155,1.6114,1.61155,16500000.0
2007-03-01 04:14:00,1.61155,1.61174,1.61144,1.61144,245700000.0
2007-03-01 04:15:00,1.61161,1.61161,1.61155,1.61155,30199999.0
2007-03-01 04:16:00,1.61152,1.61157,1.6113,1.6114,408100004.0
2007-03-01 04:17:00,1.61072,1.61131,1.61071,1.61113,325999996.0
2007-03-01 04:18:00,1.6115,1.6115,1.61129,1.61134,302399999.0
2007-03-01 04:19:00,1.61118,1.61137,1.61112,1.61128,295500002.0
2007-03-01 04:20:00,1.61113,1.61123,1.61093,1.61115,425699996.0
2007-03-01 04:21:00,1.61123,1.61131,1.61113,1.61122,206199997.0
2007-03-01 04:22:00,1.6112,1.61133,1.61099,1.61104,393800000.0
2007-03-01 04:23:00,1.6112,1.6115,1.61108,1.61135,537899998.0
2007-03-01 04:24:00,1.61148,1.61153,1.61129,1.61133,240100002.0
2007-03-01 04:25:00,1.61143,1.61155,1.61127,1.61147,302299996.0
2007-03-01 04:26:00,1.61145,1.61153,1.61135,1.61153,251899996.0
2007-03-01 04:27:00,1.61117,1.61155,1.61101,1.61131,338299997.0
2007-03-01 04:28:00,1.61158,1.61177,1.61147,1.61162,159899999.0
2007-03-01 04:29:00,1.61151,1.61164,1.61144,1.61156,37200000.0
2007-03-01 04:30:00,1.61149,1.61158,1.61135,1.61145,66399999.0
2007-03-01 04:31:00,1.61152,1.61165,1.61152,1.61165,41600000.0
2007-03-01 04:32:00,1.61151,1.61165,1.61151,1.61165,73500002.0
2007-03-01 04:33:00,1.6116,1.61167,1.61153,1.61161,82999999.0
2007-03-01 04:34:00,1.61147,1.61153,1.61138,1.61138,167000000.0
2007-03-01 04:35:00,1.61138,1.61147,1.61121,1.61147,280699998.0
2007-03-01 04:36:00,1.61143,1.61144,1.61127,1.61137,210100004.0
2007-03-01 04:37:00,1.61139,1.61146,1.61125,1.61137,397099999.0
2007-03-01 04:38:00,1.6113,1.61145,1.6113,1.61145,269400000.0
2007-03-01 04:39:00,1.61142,1.6115,1.6112,1.61127,360199994.0
2007-03-01 04:40:00,1.61135,1.61142,1.61124,1.61137,183499995.0
2007-03-01 04:41:00,1.6114,1.6114,1.61121,1.61121,128700002.0
2007-03-01 04:42:00,1.61128,1.61143,1.61126,1.61135,389600006.0
2007-03-01 04:43:00,1.61138,1.61147,1.61122,1.6114,247500001.0
2007-03-01 04:44:00,1.61145,1.61145,1.6114,1.6114,31099999.0
2007-03-01 04:45:00,1.61122,1.61145,1.61116,1.61132,150200002.0
2007-03-01 04:46:00,1.61133,1.6115,1.61131,1.6115,226900002.0
2007-03-01 04:47:00,1.61137,1.61154,1.61129,1.61152,253499999.0
2007-03-01 04:48:00,1.61152,1.61152,1.61125,1.61128,208399999.0
2007-03-01 04:49:00,1.61147,1.61147,1.61121,1.61128,324200000.0
2007-03-01 04:50:00,1.61136,1.61143,1.61114,1.61126,314600002.0
2007-03-01 04:51:00,1.61137,1.6114,1.61119,1.61134,177999999.0
2007-03-01 04:52:00,1.61139,1.61139,1.61117,1.61127,106300000.0
2007-03-01 04:53:00,1.61118,1.61135,1.61104,1.61127,46500000.0
2007-03-01 04:54:00,1.61119,1.61134,1.61114,1.61118,335600004.0
2007-03-01 04:55:00,1.61118,1.61134,1.61112,1.61129,179300000.0
2007-03-01 04:56:00,1.61125,1.61136,1.6112,1.6112,185300001.0
2007-03-01 04:57:00,1.61137,1.61153,1.61125,1.61145,383299996.0
2007-03-01 04:58:00,1.61152,1.61155,1.61136,1.6114,366500002.0
2007-03-01 04:59:00,1.61157,1.61162,1.61137,1.61137,287900002.0
2007-03-01 05:00:00,1.61132,1.61152,1.6112,1.6113,423200001.0
2007-03-01 05:01:00,1.61132,1.61147,1.61125,1.61145,264900002.0
2007-03-01 05:02:00,1.61123,1.61149,1.61123,1.61148,317000001.0
2007-03-01 05:03:00,1.61158,1.61158,1.61139,1.61143,255600000.0
2007-03-01 05:04:00,1.61154,1.61163,1.61135,1.61147,196400000.0
2007-03-01 05:05:00,1.6115,1.6115,1.6114,1.6114,43900000.0
2007-03-01 05:06:00,1.61155,1.61163,1.61145,1.61154,193900003.0
2007-03-01 05:07:00,1.61157,1.61163,1.61148,1.61154,409100004.0
2007-03-01 05:08:00,1.61158,1.61158,1.61136,1.61141,211699997.0
2007-03-01 05:09:00,1.61144,1.6116,1.61144,1.6116,49600000.0
2007-03-01 05:10:00,1.61151,1.61167,1.61137,1.61157,259500004.0
2007-03-01 05:11:00,1.61166,1.61166,1.61128,1.61128,120699999.0
2007-03-01 05:12:00,1.61139,1.61152,1.61123,1.61144,441100004.0
2007-03-01 05:13:00,1.61146,1.61153,1.61137,1.61148,149100002.0
2007-03-01 05:14:00,1.61141,1.61157,1.6114,1.6115,238300003.0
2007-03-01 05:15:00,1.61147,1.61147,1.61135,1.61135,49500000.0
2007-03-01 05:16:00,1.61135,1.6115,1.61135,1.6115,97499998.0
2007-03-01 05:17:00,1.61142,1.61152,1.61129,1.6115,329200006.0
2007-03-01 05:18:00,1.61142,1.61153,1.61131,1.61143,226999998.0
2007-03-01 05:19:00,1.61126,1.61143,1.61126,1.61143,25600000.0
2007-03-01 05:20:00,1.61157,1.61157,1.6113,1.6113,223799997.0
2007-03-01 05:21:00,1.61143,1.61154,1.61121,1.61121,184600000.0
2007-03-01 05:22:00,1.61142,1.61164,1.61142,1.61158,316099999.0
2007-03-01 05:23:00,1.61148,1.61166,1.61128,1.61166,203300002.0
2007-03-01 05:24:00,1.61123,1.61155,1.61123,1.6115,275799998.0
2007-03-01 05:25:00,1.61149,1.61156,1.61122,1.61134,365800001.0
2007-03-01 05:26:00,1.6115,1.61155,1.61142,1.61148,61899999.0
2007-03-01 05:27:00,1.61127,1.61155,1.61127,1.61147,402800008.0
2007-03-01 05:28:00,1.61137,1.61152,1.61125,1.61149,307600000.0
2007-03-01 05:29:00,1.61142,1.6116,1.6113,1.6115,253800000.0
2007-03-01 05:30:00,1.6115,1.6116,1.6115,1.6116,86200001.0
2007-03-01 05:31:00,1.61161,1.61161,1.61155,1.61155,87000000.0
2007-03-01 05:32:00,1.61152,1.61158,1.61144,1.61146,370100001.0
2007-03-01 05:33:00,1.61144,1.6116,1.61129,1.6115,328700001.0
2007-03-01 05:34:00,1.61149,1.61165,1.61143,1.61165,239600001.0
2007-03-01 05:35:00,1.61157,1.61178,1.61156,1.61156,227799999.0
2007-03-01 05:36:00,1.61165,1.61178,1.61152,1.61162,252300001.0
2007-03-01 05:37:00,1.61153,1.61161,1.61129,1.61151,341500005.0
2007-03-01 05:38:00,1.61158,1.6117,1.61148,1.61148,178200002.0
2007-03-01 05:39:00,1.61137,1.61165,1.61137,1.61162,275600001.0
2007-03-01 05:40:00,1.61157,1.61165,1.61141,1.61155,213200000.0
2007-03-01 05:41:00,1.61152,1.61165,1.61152,1.61165,145399999.0
2007-03-01 05:42:00,1.6116,1.6116,1.61142,1.61142,48000000.0
2007-03-01 05:43:00,1.61143,1.61171,1.61143,1.61166,263699999.0
2007-03-01 05:44:00,1.61163,1.61163,1.61141,1.61141,123000002.0
2007-03-01 05:45:00,1.61155,1.6116,1.61146,1.61148,212700003.0
2007-03-01 05:46:00,1.61167,1.61172,1.61146,1.6117,306700005.0
2007-03-01 05:47:00,1.61172,1.61175,1.61152,1.61157,274600000.0
2007-03-01 05:48:00,1.61172,1.6119,1.61165,1.61165,698699995.0
2007-03-01 05:49:00,1.61177,1.61179,1.61151,1.61157,480299995.0
2007-03-01 05:50:00,1.61171,1.61178,1.61159,1.61173,305500003.0
2007-03-01 05:51:00,1.61168,1.61173,1.61154,1.61157,338900002.0
2007-03-01 05:52:00,1.61162,1.61171,1.61148,1.61164,264100002.0
2007-03-01 05:53:00,1.6116,1.61167,1.61143,1.61146,278900002.0
2007-03-01 05:54:00,1.61162,1.61172,1.61145,1.61145,268800000.0
2007-03-01 05:55:00,1.61161,1.61172,1.61146,1.61153,284199999.0
2007-03-01 05:56:00,1.61156,1.61156,1.61146,1.61149,59100002.0
2007-03-01 05:57:00,1.61143,1.61155,1.61128,1.61137,590600007.0
2007-03-01 05:58:00,1.61133,1.61143,1.61127,1.61138,346599999.0
2007-03-01 05:59:00,1.61142,1.61142,1.61118,1.61121,399000000.0
2007-03-01 06:00:00,1.61138,1.61142,1.61115,1.61133,121300000.0
2007-03-01 06:01:00,1.61145,1.61147,1.61125,1.61127,325500003.0
2007-03-01 06:02:00,1.61138,1.61138,1.61118,1.61118,146200000.0
2007-03-01 06:03:00,1.61109,1.61124,1.61107,1.61124,222600002.0
2007-03-01 06:04:00,1.611,1.61125,1.611,1.6111,386399998.0
2007-03-01 06:05:00,1.61114,1.61127,1.61108,1.61112,279499997.0
2007-03-01 06:06:00,1.61125,1.61125,1.61104,1.61108,301000002.0
2007-03-01 06:07:00,1.61107,1.61125,1.61091,1.6111,333399999.0
2007-03-01 06:08:00,1.61111,1.61125,1.611,1.61112,277100001.0
2007-03-01 06:09:00,1.6112,1.61128,1.61106,1.61112,411000005.0
2007-03-01 06:10:00,1.61107,1.6112,1.61093,1.61112,259000001.0
2007-03-01 06:11:00,1.61122,1.61122,1.61092,1.61094,368199998.0
2007-03-01 06:12:00,1.61094,1.6111,1.61081,1.61102,187900001.0
2007-03-01 06:13:00,1.61108,1.61108,1.61097,1.61103,131999998.0
2007-03-01 06:14:00,1.61105,1.61106,1.61086,1.61086,328699995.0
2007-03-01 06:15:00,1.61086,1.61103,1.61086,1.61103,104100000.0
2007-03-01 06:16:00,1.61104,1.61114,1.6109,1.61097,157399999.0
2007-03-01 06:17:00,1.61092,1.61112,1.61092,1.61112,238199998.0
2007-03-01 06:18:00,1.61106,1.61113,1.61093,1.61101,217599996.0
2007-03-01 06:19:00,1.61103,1.61106,1.61084,1.61084,418600004.0
2007-03-01 06:20:00,1.61108,1.61114,1.61089,1.611,162299998.0
2007-03-01 06:21:00,1.6111,1.61115,1.6111,1.61115,13600000.0
2007-03-01 06:22:00,1.61116,1.61119,1.61088,1.61088,251500001.0
2007-03-01 06:23:00,1.61102,1.61115,1.61078,1.61107,414899997.0
2007-03-01 06:24:00,1.61093,1.61113,1.61087,1.61113,187699998.0
2007-03-01 06:25:00,1.6111,1.61115,1.61098,1.61098,467800004.0
2007-03-01 06:26:00,1.61113,1.61113,1.61076,1.61083,290700002.0
2007-03-01 06:27:00,1.61114,1.61115,1.61099,1.61109,152900002.0
2007-03-01 06:28:00,1.61117,1.61117,1.61094,1.61096,190300001.0
2007-03-01 06:29:00,1.61117,1.61117,1.61097,1.61108,267000001.0
2007-03-01 06:30:00,1.61094,1.61107,1.61094,1.61107,55100000.0
2007-03-01 06:31:00,1.61107,1.61118,1.61093,1.61107,214300000.0
2007-03-01 06:32:00,1.61102,1.61115,1.61101,1.6111,293800000.0
2007-03-01 06:33:00,1.61096,1.61108,1.61096,1.61107,125799996.0
2007-03-01 06:34:00,1.61104,1.61111,1.61092,1.6111,298000002.0
2007-03-01 06:35:00,1.61097,1.61117,1.61097,1.6111,387600001.0
2007-03-01 06:36:00,1.61097,1.6111,1.61086,1.61102,92100001.0
2007-03-01 06:37:00,1.61115,1.61115,1.6111,1.6111,30299999.0
2007-03-01 06:38:00,1.611,1.6112,1.611,1.61105,214499997.0
2007-03-01 06:39:00,1.611,1.6112,1.61096,1.61108,162100002.0
2007-03-01 06:40:00,1.61104,1.61125,1.61104,1.61117,419299997.0
2007-03-01 06:41:00,1.61125,1.61125,1.61104,1.61104,79000001.0
2007-03-01 06:42:00,1.6112,1.61125,1.6111,1.61119,384400002.0
2007-03-01 06:43:00,1.61118,1.61125,1.61102,1.6112,192400003.0
2007-03-01 06:44:00,1.6111,1.6112,1.61105,1.61117,227599999.0
2007-03-01 06:45:00,1.61122,1.61127,1.61102,1.61112,324499998.0
2007-03-01 06:46:00,1.6111,1.61124,1.611,1.61114,235800000.0
2007-03-01 06:47:00,1.6112,1.6112,1.6111,1.6111,8000000.0
2007-03-01 06:48:00,1.61118,1.61125,1.61111,1.61119,85400000.0
2007-03-01 06:49:00,1.61117,1.61125,1.61109,1.61113,134800000.0
2007-03-01 06:50:00,1.61101,1.61125,1.61101,1.61123,335599994.0
2007-03-01 06:51:00,1.61118,1.61118,1.61107,1.61107,34000000.0
2007-03-01 06:52:00,1.6112,1.61124,1.611,1.61117,237300001.0
2007-03-01 06:53:00,1.61128,1.61128,1.61112,1.61113,267800002.0
2007-03-01 06:54:00,1.61118,1.61132,1.61105,1.61118,212499999.0
2007-03-01 06:55:00,1.61134,1.61134,1.61103,1.61112,406599994.0
2007-03-01 06:56:00,1.61112,1.61129,1.61098,1.61107,413299996.0
2007-03-01 06:57:00,1.61112,1.61128,1.61101,1.6111,290500004.0
2007-03-01 06:58:00,1.6112,1.61125,1.6112,1.61125,194900001.0
2007-03-01 06:59:00,1.6111,1.61125,1.6111,1.61122,483500003.0
2007-03-01 07:00:00,1.61106,1.61124,1.61099,1.61114,363100002.0
2007-03-01 07:01:00,1.611,1.61115,1.611,1.61115,241100002.0
2007-03-01 07:02:00,1.61106,1.61106,1.61094,1.61094,57500000.0
2007-03-01 07:03:00,1.611,1.611,1.61087,1.61089,155700000.0
2007-03-01 07:04:00,1.6107,1.61105,1.6107,1.61105,396900001.0
2007-03-01 07:05:00,1.61097,1.61103,1.61083,1.61103,212500000.0
2007-03-01 07:06:00,1.61086,1.61103,1.61078,1.61103,250800003.0
2007-03-01 07:07:00,1.61095,1.6111,1.61087,1.61095,293900001.0
2007-03-01 07:08:00,1.61108,1.61108,1.61088,1.61092,146200001.0
2007-03-01 07:09:00,1.6111,1.61117,1.61091,1.61091,366100004.0
2007-03-01 07:10:00,1.61112,1.61112,1.61086,1.611,288900004.0
2007-03-01 07:11:00,1.61107,1.61112,1.61094,1.611,246600004.0
2007-03-01 07:12:00,1.6111,1.61115,1.61101,1.61102,133599999.0
2007-03-01 07:13:00,1.6109,1.61122,1.61087,1.61092,293100001.0
2007-03-01 07:14:00,1.61102,1.61108,1.61089,1.61101,48699999.0
2007-03-01 07:15:00,1.61102,1.61133,1.61088,1.61124,330700006.0
2007-03-01 07:16:00,1.61123,1.61127,1.61104,1.61104,247800004.0
2007-03-01 07:17:00,1.61105,1.61123,1.61102,1.61109,230000003.0
2007-03-01 07:18:00,1.61112,1.6112,1.611,1.61102,322799995.0
2007-03-01 07:19:00,1.61105,1.61118,1.61097,1.61103,57700000.0
2007-03-01 07:20:00,1.61106,1.61128,1.61106,1.6112,348699994.0
2007-03-01 07:21:00,1.6112,1.61128,1.61113,1.61115,228699999.0
2007-03-01 07:22:00,1.61124,1.61133,1.61107,1.61129,358199995.0
2007-03-01 07:23:00,1.61104,1.61118,1.61104,1.61118,81499999.0
2007-03-01 07:24:00,1.61115,1.61123,1.61098,1.61111,140599998.0
2007-03-01 07:25:00,1.61113,1.6112,1.61102,1.61108,379500002.0
2007-03-01 07:26:00,1.61128,1.61132,1.61105,1.61113,236900003.0
2007-03-01 07:27:00,1.61118,1.61119,1.61098,1.61107,261500001.0
2007-03-01 07:28:00,1.61119,1.61125,1.61098,1.61109,218200002.0
2007-03-01 07:29:00,1.61117,1.61131,1.61111,1.61111,259900000.0
2007-03-01 07:30:00,1.61106,1.61125,1.61106,1.61125,174300000.0
2007-03-01 07:31:00,1.61109,1.6112,1.61097,1.61114,246400000.0
2007-03-01 07:32:00,1.61114,1.61122,1.61092,1.61106,431300003.0
2007-03-01 07:33:00,1.61107,1.61122,1.61096,1.61122,274299997.0
2007-03-01 07:34:00,1.61112,1.61126,1.61083,1.61102,310099997.0
2007-03-01 07:35:00,1.61106,1.61125,1.61106,1.61125,241100001.0
2007-03-01 07:36:00,1.61115,1.61123,1.61105,1.61117,282100000.0
2007-03-01 07:37:00,1.61111,1.61121,1.61108,1.61113,190000000.0
2007-03-01 07:38:00,1.6109,1.611,1.6109,1.611,42399999.0
2007-03-01 07:39:00,1.61099,1.61114,1.6109,1.61102,198500004.0
2007-03-01 07:40:00,1.61084,1.61105,1.61084,1.61105,363000001.0
2007-03-01 07:41:00,1.61101,1.61114,1.61077,1.61105,289799996.0
2007-03-01 07:42:00,1.61109,1.61117,1.61093,1.61106,225299999.0
2007-03-01 07:43:00,1.6109,1.61105,1.61084,1.61105,326700010.0
2007-03-01 07:44:00,1.61104,1.61104,1.61085,1.61092,201400000.0
2007-03-01 07:45:00,1.61098,1.61105,1.61089,1.611,298400002.0
2007-03-01 07:46:00,1.61105,1.61105,1.61092,1.61092,73500000.0
2007-03-01 07:47:00,1.61074,1.61097,1.61063,1.61075,344200000.0
2007-03-01 07:48:00,1.61102,1.61105,1.61085,1.6109,313200003.0
2007-03-01 07:49:00,1.61102,1.61114,1.61094,1.61099,216399996.0
2007-03-01 07:50:00,1.6111,1.6111,1.611,1.611,22300000.0
2007-03-01 07:51:00,1.61113,1.61113,1.61086,1.61086,260300000.0
2007-03-01 07:52:00,1.61105,1.6111,1.61095,1.61101,225199999.0
2007-03-01 07:53:00,1.61101,1.61101,1.61088,1.61088,96700000.0
2007-03-01 07:54:00,1.61114,1.61114,1.61092,1.61109,325999995.0
2007-03-01 07:55:00,1.61107,1.61107,1.61094,1.61098,101100002.0
2007-03-01 07:56:00,1.61101,1.61111,1.61088,1.61104,246100001.0
2007-03-01 07:57:00,1.61097,1.61112,1.61097,1.61098,106700000.0
2007-03-01 07:58:00,1.61106,1.61109,1.61094,1.61109,96099999.0
2007-03-01 07:59:00,1.61101,1.61108,1.61091,1.611,375900002.0
2007-03-01 08:00:00,1.61099,1.6111,1.61085,1.61085,233400000.0
2007-03-01 08:01:00,1.611,1.61111,1.61084,1.61103,406699995.0
2007-03-01 08:02:00,1.6111,1.6111,1.61085,1.61094,289800004.0
2007-03-01 08:03:00,1.61082,1.61105,1.61082,1.61105,71599999.0
2007-03-01 08:04:00,1.61107,1.61111,1.61094,1.61099,246999999.0
2007-03-01 08:05:00,1.61111,1.61116,1.61099,1.61102,284400001.0
2007-03-01 08:06:00,1.61092,1.61105,1.61072,1.61072,261400000.0
2007-03-01 08:07:00,1.61107,1.61122,1.61087,1.61112,318300002.0
2007-03-01 08:08:00,1.61114,1.61114,1.61102,1.61103,56700002.0
2007-03-01 08:09:00,1.61109,1.61123,1.61096,1.61109,203900002.0
2007-03-01 08:10:00,1.61086,1.6113,1.61086,1.61119,316499995.0
2007-03-01 08:11:00,1.61108,1.61151,1.61108,1.61151,156600001.0
2007-03-01 08:12:00,1.61136,1.61146,1.61118,1.61133,230699997.0
2007-03-01 08:13:00,1.6112,1.61135,1.61101,1.61124,389200005.0
2007-03-01 08:14:00,1.61099,1.61114,1.61082,1.61095,426100001.0
2007-03-01 08:15:00,1.61087,1.61109,1.61087,1.61109,121399998.0
2007-03-01 08:16:00,1.61098,1.61122,1.61061,1.6109,396000001.0
2007-03-01 08:17:00,1.6109,1.61105,1.6109,1.61105,16000000.0
2007-03-01 08:18:00,1.6111,1.6111,1.61103,1.6111,79999997.0
2007-03-01 08:19:00,1.61104,1.61114,1.6109,1.61114,275799999.0
2007-03-01 08:20:00,1.61115,1.61115,1.61094,1.611,163599999.0
2007-03-01 08:21:00,1.61094,1.61125,1.61087,1.61125,353300006.0
2007-03-01 08:22:00,1.61096,1.61117,1.61096,1.61117,160700004.0
2007-03-01 08:23:00,1.61113,1.61122,1.61098,1.61098,231899998.0
2007-03-01 08:24:00,1.61099,1.61131,1.61086,1.61127,384700000.0
2007-03-01 08:25:00,1.61118,1.6112,1.61098,1.61105,385599999.0
2007-03-01 08:26:00,1.61115,1.61123,1.611,1.61112,241899998.0
2007-03-01 08:27:00,1.61103,1.61121,1.61087,1.61108,192600002.0
2007-03-01 08:28:00,1.6111,1.61128,1.61099,1.61099,215599999.0
2007-03-01 08:29:00,1.61117,1.61127,1.61101,1.6112,349899999.0
2007-03-01 08:30:00,1.61112,1.61118,1.61105,1.61106,248599994.0
2007-03-01 08:31:00,1.61091,1.61116,1.61091,1.61116,397500002.0
2007-03-01 08:32:00,1.61107,1.61119,1.61101,1.61111,178400000.0
2007-03-01 08:33:00,1.61117,1.61128,1.61102,1.61108,320999996.0
2007-03-01 08:34:00,1.61109,1.6112,1.61105,1.61117,297400000.0
2007-03-01 08:35:00,1.61115,1.61129,1.6111,1.61116,222100001.0
2007-03-01 08:36:00,1.61123,1.61137,1.61115,1.61115,282699999.0
2007-03-01 08:37:00,1.61118,1.61133,1.61113,1.61133,265300000.0
2007-03-01 08:38:00,1.61132,1.61136,1.61117,1.61131,347499999.0
2007-03-01 08:39:00,1.61122,1.61133,1.61122,1.61133,74300003.0
2007-03-01 08:40:00,1.61116,1.61119,1.6109,1.61119,227800002.0
2007-03-01 08:41:00,1.61112,1.61122,1.61095,1.61116,381100005.0
2007-03-01 08:42:00,1.61114,1.61137,1.61106,1.61123,358299998.0
2007-03-01 08:43:00,1.6111,1.61134,1.6111,1.61116,163399996.0
2007-03-01 08:44:00,1.61125,1.61132,1.61117,1.61118,254800002.0
2007-03-01 08:45:00,1.61125,1.61125,1.61091,1.61125,456899997.0
2007-03-01 08:46:00,1.61115,1.61117,1.61099,1.61106,383400000.0
2007-03-01 08:47:00,1.61119,1.61142,1.61103,1.61133,341400000.0
2007-03-01 08:48:00,1.61116,1.61135,1.61103,1.61135,345300002.0
2007-03-01 08:49:00,1.61113,1.61134,1.61097,1.61112,252800004.0
2007-03-01 08:50:00,1.61114,1.61123,1.61103,1.61107,103300000.0
2007-03-01 08:51:00,1.61089,1.61114,1.61089,1.61096,416900002.0
2007-03-01 08:52:00,1.61117,1.61119,1.61099,1.61119,218599998.0
2007-03-01 08:53:00,1.61117,1.61133,1.61108,1.61124,180500001.0
2007-03-01 08:54:00,1.61123,1.61138,1.61112,1.61116,280499999.0
2007-03-01 08:55:00,1.61135,1.61135,1.61109,1.61109,123300000.0
2007-03-01 08:56:00,1.61123,1.61134,1.61114,1.61128,250599999.0
2007-03-01 08:57:00,1.61128,1.61147,1.61125,1.61144,257900004.0
2007-03-01 08:58:00,1.61124,1.61151,1.61124,1.61138,163999999.0
2007-03-01 08:59:00,1.61147,1.61158,1.61141,1.61149,80700000.0
2007-03-01 09:00:00,1.61151,1.61175,1.61151,1.61175,280300002.0
2007-03-01 09:01:00,1.61157,1.61174,1.61156,1.61163,186200000.0
2007-03-01 09:02:00,1.61154,1.61171,1.61154,1.61167,193400000.0
2007-03-01 09:03:00,1.61159,1.61178,1.61157,1.61165,332300003.0
2007-03-01 09:04:00,1.61173,1.61181,1.61157,1.61159,432999997.0
2007-03-01 09:05:00,1.61175,1.61186,1.61161,1.61177,392000008.0
2007-03-01 09:06:00,1.61177,1.61187,1.61164,1.61166,388899997.0
2007-03-01 09:07:00,1.61186,1.61204,1.61172,1.61188,348699999.0
2007-03-01 09:08:00,1.61196,1.61203,1.61177,1.61188,173499997.0
2007-03-01 09:09:00,1.61195,1.61208,1.61188,1.61206,194200001.0
2007-03-01 09:10:00,1.612,1.61236,1.612,1.6122,244899998.0
2007-03-01 09:11:00,1.61217,1.61217,1.6119,1.61192,265200004.0
2007-03-01 09:12:00,1.6119,1.61205,1.61184,1.61184,296800002.0
2007-03-01 09:13:00,1.61203,1.61217,1.61191,1.61205,333300000.0
2007-03-01 09:14:00,1.61206,1.61217,1.61197,1.612,412200003.0
2007-03-01 09:15:00,1.61206,1.61206,1.61184,1.61188,354200003.0
2007-03-01 09:16:00,1.61198,1.61202,1.61181,1.61202,234100004.0
2007-03-01 09:17:00,1.61196,1.61196,1.61177,1.61179,304700000.0
2007-03-01 09:18:00,1.61202,1.61202,1.61182,1.61202,295900006.0
2007-03-01 09:19:00,1.61193,1.61205,1.61177,1.61197,311699999.0
2007-03-01 09:20:00,1.61192,1.61212,1.61184,1.61184,196499999.0
2007-03-01 09:21:00,1.61186,1.61201,1.61166,1.61189,214800002.0
2007-03-01 09:22:00,1.6119,1.61208,1.6119,1.61201,440999996.0
2007-03-01 09:23:00,1.61188,1.61204,1.61169,1.61188,294199999.0
2007-03-01 09:24:00,1.61175,1.61202,1.61175,1.61201,338600000.0
2007-03-01 09:25:00,1.61183,1.61209,1.61183,1.61197,468900000.0
2007-03-01 09:26:00,1.61204,1.61215,1.61201,1.61215,223700003.0
2007-03-01 09:27:00,1.61202,1.61216,1.61187,1.61207,307900000.0
2007-03-01 09:28:00,1.61202,1.61211,1.61189,1.61204,325700004.0
2007-03-01 09:29:00,1.61213,1.61219,1.61197,1.61202,350600001.0
2007-03-01 09:30:00,1.61211,1.61211,1.61205,1.61205,26900000.0
2007-03-01 09:31:00,1.61204,1.61208,1.61191,1.61201,227400003.0
2007-03-01 09:32:00,1.61186,1.612,1.61177,1.61177,241100001.0
2007-03-01 09:33:00,1.61193,1.61193,1.61167,1.61171,304000002.0
2007-03-01 09:34:00,1.61143,1.61188,1.61133,1.61169,172900001.0
2007-03-01 09:35:00,1.61186,1.61228,1.61178,1.61216,174999999.0
2007-03-01 09:36:00,1.61196,1.61223,1.61194,1.612,299200002.0
2007-03-01 09:37:00,1.61189,1.61201,1.61189,1.61201,110000002.0
2007-03-01 09:38:00,1.61197,1.61209,1.6118,1.61203,228000000.0
2007-03-01 09:39:00,1.6121,1.61253,1.6121,1.61242,178700000.0
2007-03-01 09:40:00,1.6124,1.61262,1.6124,1.61255,244700002.0
2007-03-01 09:41:00,1.61257,1.61257,1.61228,1.61229,236600005.0
2007-03-01 09:42:00,1.61242,1.61251,1.61227,1.61241,282499997.0
2007-03-01 09:43:00,1.61255,1.6126,1.6124,1.6125,316200000.0
2007-03-01 09:44:00,1.61252,1.61254,1.61221,1.61221,283000001.0
2007-03-01 09:45:00,1.61244,1.61244,1.61227,1.61227,111000000.0
2007-03-01 09:46:00,1.61245,1.61257,1.61238,1.61255,382399999.0
2007-03-01 09:47:00,1.61259,1.61272,1.61252,1.61257,307999995.0
2007-03-01 09:48:00,1.61265,1.61298,1.61265,1.61298,405000000.0
2007-03-01 09:49:00,1.61302,1.6131,1.61289,1.61289,422099996.0
2007-03-01 09:50:00,1.61297,1.61305,1.61284,1.613,445400005.0
2007-03-01 09:51:00,1.613,1.61306,1.61281,1.61281,200399998.0
2007-03-01 09:52:00,1.6127,1.61292,1.6127,1.61282,334099997.0
2007-03-01 09:53:00,1.61279,1.61287,1.61263,1.61266,309100002.0
2007-03-01 09:54:00,1.61282,1.61327,1.61277,1.61307,252500000.0
2007-03-01 09:55:00,1.61294,1.6131,1.61273,1.61294,191500000.0
2007-03-01 09:56:00,1.61277,1.61291,1.61266,1.61268,451000002.0
2007-03-01 09:57:00,1.6128,1.6128,1.6124,1.6124,356699998.0
2007-03-01 09:58:00,1.61239,1.61239,1.61227,1.61229,111999998.0
2007-03-01 09:59:00,1.61226,1.61226,1.61197,1.61197,282800003.0
2007-03-01 10:00:00,1.61202,1.61215,1.6118,1.6118,296900000.0
2007-03-01 10:01:00,1.61194,1.61203,1.61185,1.61202,234600001.0
2007-03-01 10:02:00,1.61179,1.61212,1.61179,1.61207,297600001.0
2007-03-01 10:03:00,1.61213,1.61219,1.61194,1.61206,387000000.0
2007-03-01 10:04:00,1.61201,1.61222,1.61195,1.61222,314899998.0
2007-03-01 10:05:00,1.61207,1.61233,1.61207,1.61225,378699998.0
2007-03-01 10:06:00,1.61227,1.61227,1.61204,1.61204,84800000.0
2007-03-01 10:07:00,1.6121,1.61219,1.61191,1.61217,151200000.0
2007-03-01 10:08:00,1.61198,1.61231,1.61192,1.61231,519899999.0
2007-03-01 10:09:00,1.61215,1.61239,1.61207,1.61219,218000001.0
2007-03-01 10:10:00,1.6121,1.61231,1.61205,1.61223,486900003.0
2007-03-01 10:11:00,1.61203,1.61238,1.61203,1.61218,295400001.0
2007-03-01 10:12:00,1.61217,1.61238,1.61207,1.61207,226700003.0
2007-03-01 10:13:00,1.6122,1.61229,1.61207,1.61215,275699998.0
2007-03-01 10:14:00,1.61214,1.61233,1.61202,1.61233,232000004.0
2007-03-01 10:15:00,1.61233,1.61247,1.61232,1.61247,224500003.0
2007-03-01 10:16:00,1.61248,1.61265,1.61241,1.61255,387100006.0
2007-03-01 10:17:00,1.61265,1.61274,1.61247,1.61247,375600000.0
2007-03-01 10:18:00,1.61262,1.61272,1.61249,1.61257,281199999.0
2007-03-01 10:19:00,1.61257,1.61277,1.61257,1.6127,300999994.0
2007-03-01 10:20:00,1.61259,1.61275,1.61255,1.6126,347600004.0
2007-03-01 10:21:00,1.61241,1.61264,1.61237,1.61264,295799995.0
2007-03-01 10:22:00,1.61253,1.61266,1.61247,1.61259,121200000.0
2007-03-01 10:23:00,1.61255,1.61267,1.61241,1.61267,401800000.0
2007-03-01 10:24:00,1.61265,1.61265,1.61242,1.61257,178600000.0
2007-03-01 10:25:00,1.61256,1.61265,1.61231,1.6125,366100002.0
2007-03-01 10:26:00,1.61243,1.61256,1.61228,1.61247,121799998.0
2007-03-01 10:27:00,1.61259,1.61271,1.61239,1.61261,287100004.0
2007-03-01 10:28:00,1.61284,1.61328,1.61282,1.61328,296499996.0
2007-03-01 10:29:00,1.61332,1.61332,1.61311,1.61311,206800002.0
2007-03-01 10:30:00,1.61316,1.61368,1.61297,1.61351,249800001.0
2007-03-01 10:31:00,1.61337,1.61354,1.61323,1.61347,368500005.0
2007-03-01 10:32:00,1.61351,1.61396,1.61351,1.61378,310900002.0
2007-03-01 10:33:00,1.61365,1.61387,1.61346,1.61367,271500003.0
2007-03-01 10:34:00,1.61345,1.6136,1.61327,1.61342,218100003.0
2007-03-01 10:35:00,1.61369,1.61378,1.61351,1.61361,311400003.0
2007-03-01 10:36:00,1.61382,1.61418,1.61381,1.61411,224400002.0
2007-03-01 10:37:00,1.61392,1.61405,1.61365,1.6138,312399997.0
2007-03-01 10:38:00,1.61375,1.61375,1.61338,1.61338,337699995.0
2007-03-01 10:39:00,1.61348,1.61366,1.61342,1.61351,227299998.0
2007-03-01 10:40:00,1.6135,1.61366,1.61334,1.61356,245599999.0
2007-03-01 10:41:00,1.61352,1.61364,1.61334,1.61348,358400002.0
2007-03-01 10:42:00,1.6133,1.61352,1.6133,1.61343,369100004.0
2007-03-01 10:43:00,1.6135,1.61368,1.61325,1.6136,465400001.0
2007-03-01 10:44:00,1.61371,1.61372,1.61332,1.61332,375500000.0
2007-03-01 10:45:00,1.61324,1.61324,1.61314,1.61314,115800000.0
2007-03-01 10:46:00,1.61284,1.61309,1.61284,1.61305,225900004.0
2007-03-01 10:47:00,1.61307,1.61317,1.61288,1.61288,453300005.0
2007-03-01 10:48:00,1.61308,1.6132,1.61294,1.61299,470800001.0
2007-03-01 10:49:00,1.6131,1.61324,1.61296,1.6131,338400001.0
2007-03-01 10:50:00,1.61329,1.61338,1.61317,1.61325,305899999.0
2007-03-01 10:51:00,1.61303,1.6134,1.61303,1.6134,449799997.0
2007-03-01 10:52:00,1.61332,1.61343,1.61319,1.61337,390900002.0
2007-03-01 10:53:00,1.61318,1.61329,1.61307,1.61323,93599999.0
2007-03-01 10:54:00,1.6132,1.61339,1.61307,1.61326,250700000.0
2007-03-01 10:55:00,1.61324,1.6134,1.61321,1.61331,398000007.0
2007-03-01 10:56:00,1.6133,1.6133,1.61296,1.61323,364699999.0
2007-03-01 10:57:00,1.61307,1.61333,1.61307,1.61333,379400003.0
2007-03-01 10:58:00,1.61318,1.61325,1.6131,1.6132,178999999.0
2007-03-01 10:59:00,1.61319,1.61319,1.6129,1.6129,274800001.0
2007-03-01 11:00:00,1.61315,1.61315,1.6129,1.6129,290100002.0
2007-03-01 11:01:00,1.61314,1.61314,1.61288,1.613,248800000.0
2007-03-01 11:02:00,1.61317,1.6132,1.61296,1.61303,390699996.0
2007-03-01 11:03:00,1.61301,1.61314,1.61295,1.61307,338899999.0
2007-03-01 11:04:00,1.61291,1.61321,1.61288,1.61303,276100002.0
2007-03-01 11:05:00,1.61305,1.61332,1.61305,1.61332,194099998.0
2007-03-01 11:06:00,1.61338,1.61342,1.61334,1.61336,34400000.0
2007-03-01 11:07:00,1.61329,1.61339,1.61315,1.61328,199199999.0
2007-03-01 11:08:00,1.61323,1.61323,1.61309,1.61309,29200000.0
2007-03-01 11:09:00,1.61308,1.6132,1.6129,1.6131,137500001.0
2007-03-01 11:10:00,1.61321,1.61323,1.61304,1.61304,286799996.0
2007-03-01 11:11:00,1.61318,1.6132,1.61296,1.6132,190400000.0
2007-03-01 11:12:00,1.61315,1.61315,1.61291,1.61299,243100002.0
2007-03-01 11:13:00,1.61294,1.61322,1.61293,1.61322,283700001.0
2007-03-01 11:14:00,1.6131,1.61323,1.61302,1.61316,481900003.0
2007-03-01 11:15:00,1.61306,1.61323,1.61295,1.61323,298100000.0
2007-03-01 11:16:00,1.61322,1.61332,1.61314,1.61324,96800001.0
2007-03-01 11:17:00,1.61312,1.61336,1.61312,1.61323,253400001.0
2007-03-01 11:18:00,1.61288,1.61322,1.61275,1.61299,441899998.0
2007-03-01 11:19:00,1.6133,1.6133,1.61314,1.61323,339299999.0
2007-03-01 11:20:00,1.61317,1.61335,1.6131,1.61321,527999994.0
2007-03-01 11:21:00,1.61317,1.61325,1.61305,1.61312,407899998.0
2007-03-01 11:22:00,1.61303,1.61314,1.61288,1.6131,292700000.0
2007-03-01 11:23:00,1.61295,1.61317,1.61283,1.61297,200400000.0
2007-03-01 11:24:00,1.61286,1.6131,1.61286,1.61306,397200002.0
2007-03-01 11:25:00,1.61312,1.61333,1.6131,1.61327,313600001.0
2007-03-01 11:26:00,1.6131,1.61325,1.61309,1.61313,272599999.0
2007-03-01 11:27:00,1.61303,1.61318,1.61302,1.61314,242900002.0
2007-03-01 11:28:00,1.61309,1.6132,1.61295,1.61295,151500000.0
2007-03-01 11:29:00,1.61302,1.6132,1.61294,1.61302,318800002.0
2007-03-01 11:30:00,1.61302,1.61316,1.61279,1.61297,315200005.0
2007-03-01 11:31:00,1.61305,1.61319,1.61298,1.61298,373400008.0
2007-03-01 11:32:00,1.61296,1.61307,1.61283,1.61297,475700002.0
2007-03-01 11:33:00,1.61293,1.61297,1.61277,1.6129,268699999.0
2007-03-01 11:34:00,1.61293,1.61314,1.61284,1.613,545599997.0
2007-03-01 11:35:00,1.61308,1.61345,1.61304,1.61345,224200002.0
2007-03-01 11:36:00,1.61347,1.61357,1.61332,1.61349,274099997.0
2007-03-01 11:37:00,1.61354,1.61354,1.61337,1.61337,267600002.0
2007-03-01 11:38:00,1.61346,1.61354,1.61335,1.61347,247000002.0
2007-03-01 11:39:00,1.6134,1.61346,1.61319,1.61322,294400001.0
2007-03-01 11:40:00,1.61307,1.61332,1.61307,1.61332,380200000.0
2007-03-01 11:41:00,1.61318,1.6133,1.613,1.61325,517300007.0
2007-03-01 11:42:00,1.61299,1.61324,1.61296,1.61314,270200001.0
2007-03-01 11:43:00,1.61298,1.6132,1.61298,1.61317,350700001.0
2007-03-01 11:44:00,1.61301,1.61323,1.61299,1.61304,293900001.0
2007-03-01 11:45:00,1.61298,1.61309,1.61285,1.61306,345500003.0
2007-03-01 11:46:00,1.6131,1.61321,1.61298,1.6132,347300000.0
2007-03-01 11:47:00,1.61302,1.61327,1.61286,1.61322,399899997.0
2007-03-01 11:48:00,1.61302,1.61327,1.613,1.6132,324899998.0
2007-03-01 11:49:00,1.61295,1.61326,1.61295,1.61315,221400003.0
2007-03-01 11:50:00,1.61317,1.61322,1.61307,1.61313,456999995.0
2007-03-01 11:51:00,1.61317,1.61317,1.61287,1.613,324500001.0
2007-03-01 11:52:00,1.6129,1.61318,1.6129,1.61312,330000001.0
2007-03-01 11:53:00,1.61315,1.61321,1.613,1.61309,220600002.0
2007-03-01 11:54:00,1.613,1.61318,1.61283,1.61296,328100004.0
2007-03-01 11:55:00,1.6129,1.61308,1.61275,1.61279,359900001.0
2007-03-01 11:56:00,1.61256,1.61274,1.61248,1.61274,287999999.0
2007-03-01 11:57:00,1.61253,1.61268,1.6125,1.61255,434599995.0
2007-03-01 11:58:00,1.61261,1.61279,1.61261,1.61272,245300001.0
2007-03-01 11:59:00,1.61256,1.61271,1.61245,1.61261,170699999.0
2007-03-01 12:00:00,1.61268,1.61276,1.61251,1.61251,250899999.0
2007-03-01 12:01:00,1.61265,1.61278,1.61251,1.61256,360500000.0
2007-03-01 12:02:00,1.6127,1.61275,1.6125,1.61266,523199996.0
2007-03-01 12:03:00,1.61262,1.61281,1.61244,1.61281,388700003.0
2007-03-01 12:04:00,1.61285,1.61285,1.61272,1.61272,82200000.0
2007-03-01 12:05:00,1.61274,1.61282,1.61251,1.6126,168399999.0
2007-03-01 12:06:00,1.61254,1.61274,1.6123,1.61274,187799999.0
2007-03-01 12:07:00,1.61278,1.613,1.61267,1.61277,421600004.0
2007-03-01 12:08:00,1.61302,1.61302,1.61277,1.61277,351800003.0
2007-03-01 12:09:00,1.61286,1.61286,1.61276,1.61278,76700001.0
2007-03-01 12:10:00,1.6129,1.61296,1.61268,1.61268,163200001.0
2007-03-01 12:11:00,1.61278,1.61299,1.61274,1.61292,321800003.0
2007-03-01 12:12:00,1.61281,1.61295,1.61277,1.61288,240999999.0
2007-03-01 12:13:00,1.61295,1.61309,1.61289,1.61307,184599999.0
2007-03-01 12:14:00,1.61303,1.61307,1.61288,1.61307,269899997.0
2007-03-01 12:15:00,1.61302,1.61312,1.61283,1.61305,294700004.0
2007-03-01 12:16:00,1.61293,1.61309,1.61281,1.61303,400300000.0
2007-03-01 12:17:00,1.61305,1.61305,1.61283,1.61292,293200006.0
2007-03-01 12:18:00,1.61293,1.61301,1.61277,1.61277,258100001.0
2007-03-01 12:19:00,1.61294,1.61301,1.61287,1.61293,40500000.0
2007-03-01 12:20:00,1.61279,1.61302,1.61275,1.61302,243000003.0
2007-03-01 12:21:00,1.61302,1.61302,1.61279,1.6129,237699998.0
2007-03-01 12:22:00,1.61287,1.61307,1.61287,1.61304,412900008.0
2007-03-01 12:23:00,1.61297,1.61297,1.61269,1.6127,344299999.0
2007-03-01 12:24:00,1.61287,1.61297,1.61275,1.61295,402899996.0
2007-03-01 12:25:00,1.61287,1.61294,1.61267,1.61272,532000007.0
2007-03-01 12:26:00,1.61278,1.61292,1.61269,1.61281,255999998.0
2007-03-01 12:27:00,1.61254,1.61271,1.61233,1.61241,311899994.0
2007-03-01 12:28:00,1.61228,1.61258,1.61215,1.61247,243399998.0
2007-03-01 12:29:00,1.61226,1.61241,1.61202,1.61215,243399998.0
2007-03-01 12:30:00,1.6122,1.61225,1.61188,1.61192,168800000.0
2007-03-01 12:31:00,1.61203,1.6121,1.61185,1.61202,255899998.0
2007-03-01 12:32:00,1.61197,1.61206,1.61167,1.61186,273700002.0
2007-03-01 12:33:00,1.61186,1.61201,1.61173,1.61187,234800003.0
2007-03-01 12:34:00,1.61193,1.61199,1.61184,1.6119,291700003.0
2007-03-01 12:35:00,1.61202,1.6121,1.61185,1.61192,442600000.0
2007-03-01 12:36:00,1.61181,1.61201,1.61181,1.61193,455000004.0
2007-03-01 12:37:00,1.6119,1.61202,1.61181,1.61195,281999998.0
2007-03-01 12:38:00,1.61197,1.61197,1.61178,1.61178,356099998.0
2007-03-01 12:39:00,1.61182,1.61182,1.61157,1.61159,166200000.0
2007-03-01 12:40:00,1.61169,1.61191,1.61164,1.61174,307300004.0
2007-03-01 12:41:00,1.61188,1.61194,1.61164,1.61164,227599998.0
2007-03-01 12:42:00,1.61177,1.61195,1.61172,1.61184,266099999.0
2007-03-01 12:43:00,1.61192,1.61197,1.61176,1.61176,294800000.0
2007-03-01 12:44:00,1.61188,1.61194,1.61171,1.61172,408799996.0
2007-03-01 12:45:00,1.61184,1.61193,1.61174,1.61175,175000003.0
2007-03-01 12:46:00,1.6118,1.6118,1.6115,1.61166,352799996.0
2007-03-01 12:47:00,1.61166,1.61187,1.61166,1.61187,248499998.0
2007-03-01 12:48:00,1.6118,1.61197,1.61169,1.61184,225400000.0
2007-03-01 12:49:00,1.61174,1.61189,1.61166,1.61186,359300001.0
2007-03-01 12:50:00,1.61188,1.61211,1.61183,1.61189,287200001.0
2007-03-01 12:51:00,1.6121,1.6121,1.61189,1.61195,154200000.0
2007-03-01 12:52:00,1.61158,1.612,1.61158,1.6119,387100006.0
2007-03-01 12:53:00,1.61175,1.612,1.6116,1.612,252099999.0
2007-03-01 12:54:00,1.61157,1.61185,1.61152,1.61171,335400003.0
2007-03-01 12:55:00,1.6121,1.61222,1.61209,1.6121,84700001.0
2007-03-01 12:56:00,1.6122,1.61234,1.61205,1.61234,251499996.0
2007-03-01 12:57:00,1.6123,1.6124,1.61218,1.61226,222800000.0
2007-03-01 12:58:00,1.61222,1.6124,1.61214,1.61215,399299998.0
2007-03-01 12:59:00,1.61218,1.61246,1.6121,1.61234,252400002.0
2007-03-01 13:00:00,1.6124,1.6124,1.61221,1.61223,278200004.0
2007-03-01 13:01:00,1.61228,1.61228,1.61205,1.6121,173900003.0
2007-03-01 13:02:00,1.61214,1.61224,1.61196,1.61203,311300002.0
2007-03-01 13:03:00,1.61207,1.61231,1.61201,1.61231,187599997.0
2007-03-01 13:04:00,1.61222,1.61236,1.61197,1.61222,294900002.0
2007-03-01 13:05:00,1.61226,1.61237,1.61212,1.61224,165700000.0
2007-03-01 13:06:00,1.61224,1.61253,1.61224,1.61253,120600000.0
2007-03-01 13:07:00,1.61239,1.61253,1.61223,1.61237,318200002.0
2007-03-01 13:08:00,1.61235,1.61246,1.61232,1.61239,242799998.0
2007-03-01 13:09:00,1.61236,1.61249,1.61228,1.61246,263200001.0
2007-03-01 13:10:00,1.61238,1.61265,1.61238,1.61252,370400007.0
2007-03-01 13:11:00,1.61251,1.61258,1.61232,1.61243,227299999.0
2007-03-01 13:12:00,1.61255,1.61255,1.61229,1.61235,213699999.0
2007-03-01 13:13:00,1.61245,1.61249,1.61227,1.61237,262900005.0
2007-03-01 13:14:00,1.61231,1.6125,1.61231,1.61235,198700000.0
2007-03-01 13:15:00,1.61224,1.61246,1.61222,1.61246,221700002.0
2007-03-01 13:16:00,1.61235,1.61248,1.61226,1.61246,175000002.0
2007-03-01 13:17:00,1.61252,1.6126,1.61234,1.61236,366000003.0
2007-03-01 13:18:00,1.61227,1.61255,1.61223,1.61236,471700005.0
2007-03-01 13:19:00,1.61251,1.61257,1.61228,1.61243,373699999.0
2007-03-01 13:20:00,1.61242,1.61258,1.61241,1.61243,192399999.0
2007-03-01 13:21:00,1.6125,1.6125,1.61228,1.61228,190200000.0
2007-03-01 13:22:00,1.61243,1.61243,1.61219,1.61234,365800000.0
2007-03-01 13:23:00,1.61248,1.61257,1.61228,1.61245,350899997.0
2007-03-01 13:24:00,1.61228,1.61247,1.61223,1.61246,393499998.0
2007-03-01 13:25:00,1.61237,1.61249,1.61224,1.61231,412800002.0
2007-03-01 13:26:00,1.61227,1.61251,1.61218,1.61233,343500000.0
2007-03-01 13:27:00,1.61235,1.61245,1.6122,1.61229,360800004.0
2007-03-01 13:28:00,1.61235,1.61245,1.6122,1.61236,317699998.0
2007-03-01 13:29:00,1.61219,1.61248,1.61219,1.61248,202899998.0
2007-03-01 13:30:00,1.61251,1.61262,1.61243,1.61246,318500001.0
2007-03-01 13:31:00,1.61246,1.61258,1.61234,1.61244,339699999.0
2007-03-01 13:32:00,1.6124,1.61257,1.61239,1.6125,234800005.0
2007-03-01 13:33:00,1.61244,1.61255,1.61232,1.6124,170500003.0
2007-03-01 13:34:00,1.61246,1.61255,1.61229,1.6125,285699998.0
2007-03-01 13:35:00,1.6125,1.61255,1.61235,1.61235,261299999.0
2007-03-01 13:36:00,1.61242,1.61255,1.61226,1.61231,214500001.0
2007-03-01 13:37:00,1.61239,1.61239,1.61224,1.61224,94300002.0
2007-03-01 13:38:00,1.61235,1.6125,1.61232,1.61238,175799998.0
2007-03-01 13:39:00,1.61232,1.6124,1.61204,1.61204,351600006.0
2007-03-01 13:40:00,1.61212,1.61225,1.61201,1.61225,247500001.0
2007-03-01 13:41:00,1.61223,1.61245,1.61212,1.61229,245200001.0
2007-03-01 13:42:00,1.61234,1.61234,1.61213,1.61219,153500002.0
2007-03-01 13:43:00,1.61236,1.61238,1.61213,1.61224,396199993.0
2007-03-01 13:44:00,1.61221,1.61236,1.61215,1.61232,341399998.0
2007-03-01 13:45:00,1.61233,1.61239,1.61219,1.61223,329300003.0
2007-03-01 13:46:00,1.61229,1.61239,1.61221,1.61235,339200001.0
2007-03-01 13:47:00,1.61229,1.61237,1.61206,1.61206,396599996.0
2007-03-01 13:48:00,1.61222,1.61239,1.61206,1.61222,372900001.0
2007-03-01 13:49:00,1.61233,1.61233,1.61216,1.61216,141400001.0
2007-03-01 13:50:00,1.6122,1.61231,1.61203,1.61216,371200000.0
2007-03-01 13:51:00,1.61208,1.6124,1.61208,1.6123,463600006.0
2007-03-01 13:52:00,1.6122,1.6122,1.61172,1.61192,363700003.0
2007-03-01 13:53:00,1.61203,1.61203,1.61169,1.61169,183600002.0
2007-03-01 13:54:00,1.612,1.6122,1.61183,1.6122,421100005.0
2007-03-01 13:55:00,1.61227,1.61232,1.61215,1.61218,327199997.0
2007-03-01 13:56:00,1.61232,1.61233,1.61205,1.61224,177400000.0
2007-03-01 13:57:00,1.6122,1.61248,1.6122,1.61246,444600003.0
2007-03-01 13:58:00,1.6124,1.61259,1.61235,1.61257,333100000.0
2007-03-01 13:59:00,1.61234,1.61259,1.61234,1.61257,354499999.0
2007-03-01 14:00:00,1.61236,1.61251,1.61215,1.61234,327000004.0
2007-03-01 14:01:00,1.61242,1.61263,1.6123,1.61236,318300000.0
2007-03-01 14:02:00,1.6126,1.61283,1.61252,1.61283,530700008.0
2007-03-01 14:03:00,1.61263,1.61287,1.61237,1.61272,279499998.0
2007-03-01 14:04:00,1.61287,1.61287,1.61266,1.61275,293199998.0
2007-03-01 14:05:00,1.61269,1.61289,1.61262,1.61275,298799998.0
2007-03-01 14:06:00,1.61287,1.61287,1.61263,1.61274,264800001.0
2007-03-01 14:07:00,1.61271,1.61288,1.61265,1.61288,267500001.0
2007-03-01 14:08:00,1.61274,1.61298,1.61274,1.6129,321800000.0
2007-03-01 14:09:00,1.61284,1.61284,1.61254,1.61255,227900003.0
2007-03-01 14:10:00,1.61261,1.61276,1.61257,1.61269,356100003.0
2007-03-01 14:11:00,1.61266,1.61282,1.61266,1.61274,211000004.0
2007-03-01 14:12:00,1.61257,1.61283,1.61257,1.61269,268499995.0
2007-03-01 14:13:00,1.6127,1.61276,1.61249,1.6127,408500001.0
2007-03-01 14:14:00,1.61224,1.61252,1.61211,1.61211,447300000.0
2007-03-01 14:15:00,1.61257,1.61268,1.61242,1.61242,200200001.0
2007-03-01 14:16:00,1.61231,1.61252,1.61226,1.61233,288400003.0
2007-03-01 14:17:00,1.6124,1.61245,1.61221,1.6123,205600004.0
2007-03-01 14:18:00,1.61234,1.61234,1.61198,1.61202,301200001.0
2007-03-01 14:19:00,1.6119,1.61201,1.61178,1.61186,315200004.0
2007-03-01 14:20:00,1.61188,1.61192,1.61161,1.61192,456800003.0
2007-03-01 14:21:00,1.61199,1.61211,1.61183,1.61199,422200001.0
2007-03-01 14:22:00,1.61198,1.6121,1.61186,1.61202,348499998.0
2007-03-01 14:23:00,1.61199,1.61199,1.61171,1.61172,435199994.0
2007-03-01 14:24:00,1.61192,1.61192,1.61159,1.61177,236799997.0
2007-03-01 14:25:00,1.61173,1.61181,1.61162,1.61174,232399998.0
2007-03-01 14:26:00,1.61164,1.61181,1.61155,1.61172,363400005.0
2007-03-01 14:27:00,1.6117,1.61181,1.61149,1.6117,303100000.0
2007-03-01 14:28:00,1.61175,1.61188,1.61158,1.61163,305500001.0
2007-03-01 14:29:00,1.6117,1.61197,1.61168,1.61196,397800002.0
2007-03-01 14:30:00,1.61198,1.61199,1.61171,1.61171,338700002.0
2007-03-01 14:31:00,1.61192,1.61196,1.61164,1.61176,154300002.0
2007-03-01 14:32:00,1.61188,1.61195,1.61169,1.61169,308400000.0
2007-03-01 14:33:00,1.6115,1.61167,1.61138,1.61155,265099998.0
2007-03-01 14:34:00,1.61149,1.61162,1.61126,1.61139,400000003.0
2007-03-01 14:35:00,1.6114,1.61158,1.61122,1.61122,386000005.0
2007-03-01 14:36:00,1.61142,1.61142,1.61126,1.61136,201400005.0
2007-03-01 14:37:00,1.61145,1.61153,1.61131,1.61141,311200002.0
2007-03-01 14:38:00,1.6114,1.6114,1.61125,1.61127,115099999.0
2007-03-01 14:39:00,1.61116,1.6112,1.61107,1.6112,142700006.0
2007-03-01 14:40:00,1.61109,1.61124,1.61101,1.61124,278900002.0
2007-03-01 14:41:00,1.61115,1.61127,1.61095,1.611,124699998.0
2007-03-01 14:42:00,1.61088,1.61098,1.61062,1.61077,495000004.0
2007-03-01 14:43:00,1.61063,1.61085,1.61057,1.61085,304599997.0
2007-03-01 14:44:00,1.61078,1.61095,1.6107,1.61095,290700001.0
2007-03-01 14:45:00,1.61063,1.61083,1.61045,1.61045,143800002.0
2007-03-01 14:46:00,1.61052,1.61076,1.61052,1.61058,353999999.0
2007-03-01 14:47:00,1.61071,1.61097,1.61071,1.61097,188499998.0
2007-03-01 14:48:00,1.61098,1.61117,1.61092,1.61101,214500002.0
2007-03-01 14:49:00,1.61114,1.61146,1.61104,1.61117,296000003.0
2007-03-01 14:50:00,1.61139,1.61142,1.61116,1.61127,313100004.0
2007-03-01 14:51:00,1.61112,1.6113,1.61103,1.61124,414700003.0
2007-03-01 14:52:00,1.61122,1.61129,1.61111,1.61117,258700004.0
2007-03-01 14:53:00,1.61099,1.61112,1.61078,1.6109,208600001.0
2007-03-01 14:54:00,1.61085,1.61085,1.61063,1.61077,474499998.0
2007-03-01 14:55:00,1.6107,1.6107,1.61027,1.61027,163200003.0
2007-03-01 14:56:00,1.61015,1.61022,1.60999,1.61011,433799998.0
2007-03-01 14:57:00,1.61005,1.61038,1.61002,1.61023,477400003.0
2007-03-01 14:58:00,1.61033,1.61033,1.61016,1.61027,203000000.0
2007-03-01 14:59:00,1.61034,1.61038,1.61015,1.61018,259499999.0
2007-03-01 15:00:00,1.61027,1.61029,1.60979,1.60986,221400001.0
2007-03-01 15:01:00,1.60963,1.60976,1.60934,1.60934,447499996.0
2007-03-01 15:02:00,1.60932,1.6094,1.60909,1.60913,182299998.0
2007-03-01 15:03:00,1.60886,1.60905,1.60879,1.609,411399998.0
2007-03-01 15:04:00,1.60895,1.60918,1.60892,1.60905,340699999.0
2007-03-01 15:05:00,1.60892,1.6091,1.60862,1.60893,220400002.0
2007-03-01 15:06:00,1.60921,1.60967,1.60921,1.60961,189700003.0
2007-03-01 15:07:00,1.60961,1.60963,1.60936,1.60936,489700003.0
2007-03-01 15:08:00,1.60954,1.60967,1.60926,1.60931,405900003.0
2007-03-01 15:09:00,1.60949,1.60958,1.60936,1.6094,171999998.0
2007-03-01 15:10:00,1.60941,1.60963,1.60931,1.60931,258800000.0
2007-03-01 15:11:00,1.60935,1.6095,1.60925,1.60942,169599999.0
2007-03-01 15:12:00,1.60943,1.60968,1.60942,1.6096,278800000.0
2007-03-01 15:13:00,1.60956,1.6097,1.60947,1.60953,251300006.0
2007-03-01 15:14:00,1.60962,1.60996,1.60961,1.60975,276499999.0
2007-03-01 15:15:00,1.60988,1.60992,1.60969,1.60969,452600004.0
2007-03-01 15:16:00,1.60995,1.61008,1.60977,1.60977,332600003.0
2007-03-01 15:17:00,1.60995,1.61007,1.60989,1.60999,379300001.0
2007-03-01 15:18:00,1.60995,1.61011,1.60982,1.61007,291600002.0
2007-03-01 15:19:00,1.60995,1.60995,1.60957,1.60961,153400003.0
2007-03-01 15:20:00,1.60964,1.60965,1.60935,1.60965,358500003.0
2007-03-01 15:21:00,1.60937,1.60969,1.60936,1.60964,195499999.0
2007-03-01 15:22:00,1.60958,1.60958,1.60928,1.60928,172299998.0
2007-03-01 15:23:00,1.60928,1.60929,1.60894,1.60894,291299998.0
2007-03-01 15:24:00,1.60922,1.60926,1.60899,1.60909,276900003.0
2007-03-01 15:25:00,1.60929,1.60942,1.60912,1.60922,278000003.0
2007-03-01 15:26:00,1.60927,1.60927,1.60894,1.60912,129600000.0
2007-03-01 15:27:00,1.60902,1.6092,1.60879,1.60879,367700000.0
2007-03-01 15:28:00,1.60883,1.60895,1.60869,1.60882,206499998.0
2007-03-01 15:29:00,1.60907,1.60918,1.60885,1.60892,363899996.0
2007-03-01 15:30:00,1.60888,1.60906,1.60883,1.60895,462199999.0
2007-03-01 15:31:00,1.60886,1.60892,1.60863,1.60892,193300000.0
2007-03-01 15:32:00,1.6089,1.60906,1.60884,1.6089,251700000.0
2007-03-01 15:33:00,1.60897,1.60897,1.60867,1.6088,359100002.0
2007-03-01 15:34:00,1.60862,1.60878,1.60789,1.60797,189100000.0
2007-03-01 15:35:00,1.6079,1.60792,1.60761,1.60768,398699998.0
2007-03-01 15:36:00,1.60793,1.60862,1.6079,1.6086,258500004.0
2007-03-01 15:37:00,1.60834,1.60857,1.60824,1.60839,440300007.0
2007-03-01 15:38:00,1.60842,1.60861,1.60824,1.60824,302700006.0
2007-03-01 15:39:00,1.6084,1.6085,1.60827,1.60827,241999998.0
2007-03-01 15:40:00,1.60809,1.6082,1.6079,1.60805,370600001.0
2007-03-01 15:41:00,1.60816,1.60827,1.60805,1.6081,16900000.0
2007-03-01 15:42:00,1.60827,1.60846,1.60816,1.6083,274500002.0
2007-03-01 15:43:00,1.60845,1.6086,1.60838,1.60843,232300000.0
2007-03-01 15:44:00,1.60848,1.60858,1.6084,1.60847,223700004.0
2007-03-01 15:45:00,1.60833,1.60849,1.60824,1.60842,407200001.0
2007-03-01 15:46:00,1.60814,1.60847,1.60814,1.60843,323399997.0
2007-03-01 15:47:00,1.60834,1.60843,1.60827,1.60838,320999998.0
2007-03-01 15:48:00,1.60843,1.60881,1.60843,1.60872,471799999.0
2007-03-01 15:49:00,1.60849,1.60881,1.60849,1.60881,400000003.0
2007-03-01 15:50:00,1.60862,1.60877,1.60849,1.60863,248699998.0
2007-03-01 15:51:00,1.60856,1.60862,1.60844,1.60847,235800001.0
2007-03-01 15:52:00,1.60869,1.60896,1.60869,1.60895,318799999.0
2007-03-01 15:53:00,1.60885,1.60898,1.60857,1.60869,192699996.0
2007-03-01 15:54:00,1.60883,1.60883,1.60858,1.60873,361799994.0
2007-03-01 15:55:00,1.60885,1.6089,1.60852,1.60855,291700001.0
2007-03-01 15:56:00,1.6086,1.6088,1.60849,1.60871,516900003.0
2007-03-01 15:57:00,1.60882,1.60886,1.6087,1.60885,266700005.0
2007-03-01 15:58:00,1.60882,1.60895,1.60873,1.60882,111300001.0
2007-03-01 15:59:00,1.60893,1.60896,1.60871,1.60884,363700003.0
2007-03-01 16:00:00,1.60904,1.60911,1.60897,1.60903,46400000.0
2007-03-01 16:01:00,1.60904,1.60909,1.60886,1.609,333700004.0
2007-03-01 16:02:00,1.60917,1.60918,1.60896,1.60901,267499999.0
2007-03-01 16:03:00,1.60897,1.60916,1.60882,1.60916,425900005.0
2007-03-01 16:04:00,1.6089,1.60905,1.60888,1.60893,318599996.0
2007-03-01 16:05:00,1.60905,1.60916,1.60889,1.60903,331700001.0
2007-03-01 16:06:00,1.60914,1.60925,1.60901,1.60918,224600003.0
2007-03-01 16:07:00,1.60903,1.60917,1.60888,1.6091,204799998.0
2007-03-01 16:08:00,1.60904,1.60922,1.60904,1.60922,163200004.0
2007-03-01 16:09:00,1.60916,1.60927,1.60904,1.60921,405699998.0
2007-03-01 16:10:00,1.60917,1.60925,1.60896,1.60917,223199997.0
2007-03-01 16:11:00,1.609,1.6092,1.60891,1.60904,464100004.0
2007-03-01 16:12:00,1.60897,1.60919,1.60895,1.60897,497899995.0
2007-03-01 16:13:00,1.60901,1.60919,1.60886,1.60894,367999996.0
2007-03-01 16:14:00,1.60896,1.60906,1.60864,1.60898,421800004.0
2007-03-01 16:15:00,1.60884,1.60905,1.60863,1.60887,338699999.0
2007-03-01 16:16:00,1.609,1.60904,1.60883,1.60883,461300009.0
2007-03-01 16:17:00,1.60859,1.60877,1.60837,1.60853,173899999.0
2007-03-01 16:18:00,1.60848,1.60857,1.60835,1.60853,167200001.0
2007-03-01 16:19:00,1.60838,1.60857,1.60833,1.6085,353800005.0
2007-03-01 16:20:00,1.60848,1.60857,1.60833,1.60847,257500001.0
2007-03-01 16:21:00,1.60851,1.60878,1.60851,1.60856,242099999.0
2007-03-01 16:22:00,1.60857,1.60863,1.6084,1.60853,256699999.0
2007-03-01 16:23:00,1.60858,1.60863,1.60839,1.60848,310599998.0
2007-03-01 16:24:00,1.60837,1.60858,1.60837,1.60851,601299995.0
2007-03-01 16:25:00,1.60838,1.60848,1.60828,1.60835,175600001.0
2007-03-01 16:26:00,1.60815,1.60833,1.60781,1.60792,152700000.0
2007-03-01 16:27:00,1.60779,1.60806,1.60779,1.60795,327599999.0
2007-03-01 16:28:00,1.60781,1.60804,1.60772,1.60799,415300002.0
2007-03-01 16:29:00,1.60792,1.60819,1.60784,1.60819,225900007.0
2007-03-01 16:30:00,1.60796,1.60828,1.60796,1.60808,204700001.0
2007-03-01 16:31:00,1.60798,1.60822,1.60793,1.60806,338599998.0
2007-03-01 16:32:00,1.60792,1.60807,1.60776,1.60776,284000002.0
2007-03-01 16:33:00,1.60754,1.60754,1.60715,1.60715,99099999.0
2007-03-01 16:34:00,1.60724,1.60743,1.60717,1.60734,531099994.0
2007-03-01 16:35:00,1.60734,1.60755,1.60731,1.6074,394300002.0
2007-03-01 16:36:00,1.60738,1.60738,1.60724,1.60734,229400000.0
2007-03-01 16:37:00,1.60737,1.60774,1.60737,1.60768,335100002.0
2007-03-01 16:38:00,1.60761,1.60783,1.6076,1.60762,374300003.0
2007-03-01 16:39:00,1.60743,1.60759,1.60726,1.60747,483200004.0
2007-03-01 16:40:00,1.60746,1.60746,1.60724,1.6073,249799997.0
2007-03-01 16:41:00,1.60729,1.60761,1.60727,1.6075,229800001.0
2007-03-01 16:42:00,1.60768,1.60787,1.60756,1.60775,339700005.0
2007-03-01 16:43:00,1.60761,1.6079,1.60741,1.60789,281000000.0
2007-03-01 16:44:00,1.60795,1.60807,1.60783,1.60795,253500002.0
2007-03-01 16:45:00,1.60787,1.60805,1.60762,1.6078,297299998.0
2007-03-01 16:46:00,1.60787,1.60788,1.60762,1.6077,321900000.0
2007-03-01 16:47:00,1.60776,1.60777,1.60761,1.60767,351800002.0
2007-03-01 16:48:00,1.60771,1.60771,1.60748,1.60748,276099996.0
2007-03-01 16:49:00,1.60758,1.60758,1.60741,1.60741,141399998.0
2007-03-01 16:50:00,1.60737,1.60739,1.60694,1.60694,234000002.0
2007-03-01 16:51:00,1.60666,1.60687,1.60644,1.60657,448300005.0
2007-03-01 16:52:00,1.60637,1.60665,1.60634,1.60665,389800000.0
2007-03-01 16:53:00,1.60645,1.60645,1.60612,1.60612,121599999.0
2007-03-01 16:54:00,1.60606,1.60646,1.60606,1.60633,403700001.0
2007-03-01 16:55:00,1.60643,1.60663,1.6063,1.6064,457499997.0
2007-03-01 16:56:00,1.60632,1.60666,1.60624,1.60656,142499999.0
2007-03-01 16:57:00,1.60673,1.60705,1.60661,1.60693,174200002.0
2007-03-01 16:58:00,1.60698,1.60746,1.6069,1.60721,280999998.0
2007-03-01 16:59:00,1.60743,1.60759,1.6073,1.60741,371100000.0
2007-03-01 17:00:00,1.60778,1.60834,1.60769,1.60818,162299999.0
2007-03-01 17:01:00,1.60862,1.6088,1.60852,1.60853,278300002.0
2007-03-01 17:02:00,1.60845,1.60874,1.60845,1.60859,228900001.0
2007-03-01 17:03:00,1.60872,1.60874,1.60813,1.60813,307999998.0
2007-03-01 17:04:00,1.60807,1.60813,1.60767,1.60767,291700000.0
2007-03-01 17:05:00,1.60777,1.60811,1.60771,1.60802,363300004.0
2007-03-01 17:06:00,1.60776,1.6079,1.60776,1.60784,191700000.0
2007-03-01 17:07:00,1.6079,1.60804,1.60789,1.608,296700000.0
2007-03-01 17:08:00,1.60807,1.60833,1.60801,1.60833,296800002.0
2007-03-01 17:09:00,1.60814,1.6085,1.60814,1.60829,272199997.0
2007-03-01 17:10:00,1.60817,1.60847,1.60817,1.60847,208499998.0
2007-03-01 17:11:00,1.6085,1.6085,1.60822,1.60822,54299999.0
2007-03-01 17:12:00,1.60827,1.60898,1.60826,1.60887,227900001.0
2007-03-01 17:13:00,1.60891,1.609,1.60856,1.60863,273000000.0
2007-03-01 17:14:00,1.60874,1.60889,1.60859,1.60871,329700001.0
2007-03-01 17:15:00,1.60917,1.60953,1.60917,1.6095,188599998.0
2007-03-01 17:16:00,1.60935,1.6098,1.60935,1.60962,517599998.0
2007-03-01 17:17:00,1.60952,1.60994,1.60944,1.60984,171700002.0
2007-03-01 17:18:00,1.60978,1.6099,1.6095,1.60967,268400000.0
2007-03-01 17:19:00,1.60979,1.6099,1.60967,1.60979,356100000.0
2007-03-01 17:20:00,1.6099,1.6099,1.60956,1.60956,238100000.0
2007-03-01 17:21:00,1.60974,1.6098,1.60948,1.60951,186400001.0
2007-03-01 17:22:00,1.60944,1.60963,1.60926,1.60934,386000000.0
2007-03-01 17:23:00,1.60931,1.60944,1.60918,1.60931,297700001.0
2007-03-01 17:24:00,1.60932,1.60935,1.6091,1.6091,218800002.0
2007-03-01 17:25:00,1.60927,1.60933,1.60897,1.60911,247800000.0
2007-03-01 17:26:00,1.60905,1.60926,1.60898,1.60914,335500002.0
2007-03-01 17:27:00,1.60918,1.60933,1.60911,1.60923,318699997.0
2007-03-01 17:28:00,1.60945,1.60966,1.60942,1.60955,256499999.0
2007-03-01 17:29:00,1.60957,1.60957,1.60931,1.6094,139000001.0
2007-03-01 17:30:00,1.60937,1.60946,1.60923,1.60924,159300001.0
2007-03-01 17:31:00,1.60927,1.60928,1.60905,1.60917,474600000.0
2007-03-01 17:32:00,1.60937,1.60941,1.60916,1.60932,244700001.0
2007-03-01 17:33:00,1.60952,1.60969,1.60947,1.60947,188500000.0
2007-03-01 17:34:00,1.60955,1.60976,1.60947,1.60955,254100001.0
2007-03-01 17:35:00,1.6093,1.60959,1.60922,1.60932,455499996.0
2007-03-01 17:36:00,1.60939,1.60951,1.60918,1.60933,297300003.0
2007-03-01 17:37:00,1.6092,1.60935,1.60906,1.60921,362400008.0
2007-03-01 17:38:00,1.60909,1.60927,1.60906,1.60917,147900000.0
2007-03-01 17:39:00,1.60913,1.60943,1.60913,1.60935,374799998.0
2007-03-01 17:40:00,1.60926,1.60951,1.60914,1.60942,265199999.0
2007-03-01 17:41:00,1.60934,1.60946,1.60928,1.60941,298200002.0
2007-03-01 17:42:00,1.60942,1.60951,1.60928,1.60931,192100003.0
2007-03-01 17:43:00,1.60911,1.60948,1.60909,1.60939,302700001.0
2007-03-01 17:44:00,1.60932,1.60979,1.60932,1.60979,219599999.0
2007-03-01 17:45:00,1.6098,1.6099,1.60971,1.60971,339600003.0
2007-03-01 17:46:00,1.60968,1.60986,1.60964,1.60979,225600000.0
2007-03-01 17:47:00,1.60981,1.60985,1.60963,1.60973,329899997.0
2007-03-01 17:48:00,1.60974,1.6098,1.6096,1.60963,233999998.0
2007-03-01 17:49:00,1.60952,1.60968,1.60943,1.60958,427699999.0
2007-03-01 17:50:00,1.60958,1.60978,1.60941,1.60966,123200000.0
2007-03-01 17:51:00,1.60975,1.60975,1.6096,1.60968,229500000.0
2007-03-01 17:52:00,1.60973,1.6099,1.60952,1.6098,298399998.0
2007-03-01 17:53:00,1.60995,1.61009,1.60971,1.60989,198599997.0
2007-03-01 17:54:00,1.61015,1.61015,1.60987,1.60987,339600001.0
2007-03-01 17:55:00,1.61006,1.61015,1.6099,1.6101,571099999.0
2007-03-01 17:56:00,1.61018,1.61035,1.61013,1.61018,154099999.0
2007-03-01 17:57:00,1.6103,1.61039,1.61017,1.61017,248599999.0
2007-03-01 17:58:00,1.61032,1.61032,1.61001,1.61004,330800000.0
2007-03-01 17:59:00,1.60979,1.61003,1.60967,1.60967,218000003.0
2007-03-01 18:00:00,1.6095,1.60951,1.60929,1.60951,188500000.0
2007-03-01 18:01:00,1.6106,1.6107,1.6104,1.6105,1899000005.0
2007-03-01 18:02:00,1.6106,1.6107,1.6103,1.6104,1899000005.0
2007-03-01 18:03:00,1.6105,1.6105,1.6103,1.6103,1899000005.0
2007-03-01 18:04:00,1.6104,1.6104,1.6103,1.6103,1899000005.0
2007-03-01 18:05:00,1.6102,1.6104,1.6102,1.6103,1899000005.0
2007-03-01 18:06:00,1.6104,1.6104,1.6103,1.6103,1899000005.0
2007-03-01 18:07:00,1.6102,1.6102,1.6101,1.6102,1899000005.0
2007-03-01 18:08:00,1.6101,1.6101,1.61,1.61,1899000005.0
2007-03-01 18:09:00,1.60885,1.60901,1.60874,1.60878,1899000005.0
2007-03-01 18:10:00,1.60888,1.60888,1.60849,1.60857,2026000000.0
2007-03-01 18:11:00,1.60868,1.60876,1.60847,1.60857,1759599999.0
2007-03-01 18:12:00,1.60865,1.60872,1.6085,1.60867,1940100004.0
2007-03-01 18:13:00,1.60865,1.60887,1.6086,1.60875,1445300004.0
2007-03-01 18:14:00,1.6101,1.6102,1.6101,1.6101,890500001.0
2007-03-01 18:15:00,1.609,1.6093,1.60883,1.60922,890500001.0
2007-03-01 18:16:00,1.6103,1.6103,1.6103,1.6103,1997200005.0
2007-03-01 18:17:00,1.60933,1.60935,1.60901,1.60922,1997200005.0
2007-03-01 18:18:00,1.60932,1.60962,1.60912,1.60946,793600001.0
2007-03-01 18:19:00,1.60965,1.60984,1.60929,1.6097,2108000015.0
2007-03-01 18:20:00,1.61,1.6101,1.61,1.61,704100001.0
2007-03-01 18:21:00,1.61053,1.61053,1.61008,1.61008,704100001.0
2007-03-01 18:22:00,1.61007,1.61024,1.61001,1.61015,937899998.0
2007-03-01 18:23:00,1.6099,1.61,1.6098,1.61,1186799997.0
2007-03-01 18:24:00,1.6099,1.6101,1.6099,1.61,1186799997.0
2007-03-01 18:25:00,1.6099,1.6101,1.6099,1.61,1186799997.0
2007-03-01 18:26:00,1.6101,1.6102,1.6101,1.6102,1186799997.0
2007-03-01 18:27:00,1.61025,1.61033,1.61013,1.61019,1186799997.0
2007-03-01 18:28:00,1.6102,1.6102,1.6101,1.6102,1633099995.0
2007-03-01 18:29:00,1.61007,1.61011,1.60983,1.60985,1633099995.0
2007-03-01 18:30:00,1.6099,1.61011,1.60978,1.60996,920500004.0
2007-03-01 18:31:00,1.61008,1.6102,1.60989,1.61011,1180800000.0
2007-03-01 18:32:00,1.61032,1.6106,1.61027,1.61038,1329399999.0
2007-03-01 18:33:00,1.6103,1.6103,1.6102,1.6102,1476700005.0
2007-03-01 18:34:00,1.6103,1.6104,1.6102,1.6102,1476700005.0
2007-03-01 18:35:00,1.6104,1.6105,1.6103,1.6104,1476700005.0
2007-03-01 18:36:00,1.61053,1.61053,1.61023,1.61029,1476700005.0
2007-03-01 18:37:00,1.6108,1.611,1.6108,1.6109,1452000004.0
2007-03-01 18:38:00,1.61025,1.61037,1.6101,1.61027,1452000004.0
2007-03-01 18:39:00,1.6113,1.6114,1.6113,1.6113,1034300001.0
2007-03-01 18:40:00,1.6112,1.6113,1.6112,1.6113,1034300001.0
2007-03-01 18:41:00,1.61015,1.61024,1.61001,1.61005,1034300001.0
2007-03-01 18:42:00,1.61027,1.61055,1.61025,1.61037,1182800007.0
2007-03-01 18:43:00,1.61043,1.61052,1.6102,1.61041,459899997.0
2007-03-01 18:44:00,1.61045,1.61048,1.6102,1.6102,870900000.0
2007-03-01 18:45:00,1.61017,1.61038,1.61014,1.61023,510500004.0
2007-03-01 18:46:00,1.6101,1.61025,1.60995,1.6101,322599998.0
2007-03-01 18:47:00,1.61007,1.61024,1.61003,1.61013,388000001.0
2007-03-01 18:48:00,1.61022,1.61038,1.61015,1.61024,1060300009.0
2007-03-01 18:49:00,1.61041,1.61049,1.61033,1.61045,439999998.0
2007-03-01 18:50:00,1.6103,1.61045,1.61024,1.61045,614700002.0
2007-03-01 18:51:00,1.61032,1.61049,1.61022,1.61035,1253800005.0
2007-03-01 18:52:00,1.61032,1.6105,1.61029,1.6104,1509000001.0
2007-03-01 18:53:00,1.61024,1.61044,1.6101,1.61043,1063599998.0
2007-03-01 18:54:00,1.61021,1.61044,1.6102,1.61041,789300001.0
2007-03-01 18:55:00,1.61039,1.61045,1.61018,1.61028,1488900006.0
2007-03-01 18:56:00,1.6103,1.61043,1.61019,1.61043,994699995.0
2007-03-01 18:57:00,1.61033,1.6104,1.60998,1.61008,704200001.0
2007-03-01 18:58:00,1.6101,1.61012,1.6099,1.60994,928100006.0
2007-03-01 18:59:00,1.60999,1.61064,1.60989,1.61018,1806400008.0
2007-03-01 19:00:00,1.61019,1.61038,1.61019,1.61019,444499998.0
2007-03-01 19:01:00,1.61019,1.61039,1.61003,1.61039,430900000.0
2007-03-01 19:02:00,1.61034,1.61044,1.61008,1.61021,930299996.0
2007-03-01 19:03:00,1.61019,1.61034,1.61015,1.6103,476500001.0
2007-03-01 19:04:00,1.61013,1.61025,1.61009,1.61019,337199999.0
2007-03-01 19:05:00,1.61022,1.61022,1.60992,1.60997,583400003.0
2007-03-01 19:06:00,1.6107,1.6108,1.6105,1.6106,566400001.0
2007-03-01 19:07:00,1.61015,1.61016,1.60985,1.60985,566400001.0
2007-03-01 19:08:00,1.60979,1.61002,1.60975,1.60982,1763100013.0
2007-03-01 19:09:00,1.60976,1.60976,1.6095,1.6095,1462700005.0
2007-03-01 19:10:00,1.60957,1.60999,1.60957,1.60988,1069999998.0
2007-03-01 19:11:00,1.60982,1.60991,1.60963,1.60987,1263200004.0
2007-03-01 19:12:00,1.6097,1.60997,1.60966,1.60997,1119200008.0
2007-03-01 19:13:00,1.61002,1.61018,1.60993,1.61006,612400000.0
2007-03-01 19:14:00,1.61006,1.61006,1.6099,1.60998,426999995.0
2007-03-01 19:15:00,1.60993,1.61003,1.6098,1.60996,1385800001.0
2007-03-01 19:16:00,1.61004,1.61004,1.60977,1.60988,505499996.0
2007-03-01 19:17:00,1.60992,1.61012,1.60981,1.60995,1029500003.0
2007-03-01 19:18:00,1.61001,1.61001,1.60978,1.60984,573700000.0
2007-03-01 19:19:00,1.60981,1.61001,1.60976,1.61001,866600002.0
2007-03-01 19:20:00,1.61001,1.61001,1.60969,1.60973,1033500011.0
2007-03-01 19:21:00,1.60978,1.60985,1.60967,1.6097,900000002.0
2007-03-01 19:22:00,1.60967,1.60984,1.60962,1.60962,264600003.0
2007-03-01 19:23:00,1.60967,1.60977,1.60957,1.60973,513899998.0
2007-03-01 19:24:00,1.6097,1.60985,1.60953,1.60978,671500006.0
2007-03-01 19:25:00,1.60964,1.60981,1.60954,1.60968,930600004.0
2007-03-01 19:26:00,1.60965,1.60987,1.60964,1.60986,1084099999.0
2007-03-01 19:27:00,1.60992,1.6101,1.60983,1.60986,1360100005.0
2007-03-01 19:28:00,1.60999,1.61007,1.60987,1.60992,564700006.0
2007-03-01 19:29:00,1.6099,1.6101,1.60972,1.60986,599399998.0
2007-03-01 19:30:00,1.6101,1.6101,1.6101,1.6101,1260399988.0
2007-03-01 19:31:00,1.61005,1.61005,1.60978,1.60986,1260399988.0
2007-03-01 19:32:00,1.60987,1.6101,1.60987,1.61007,869900001.0
2007-03-01 19:33:00,1.61008,1.61011,1.60993,1.60993,789100004.0
2007-03-01 19:34:00,1.60999,1.61025,1.60992,1.61018,1973299994.0
2007-03-01 19:35:00,1.61001,1.61023,1.60981,1.61023,1030399995.0
2007-03-01 19:36:00,1.61034,1.61069,1.61031,1.61064,759099996.0
2007-03-01 19:37:00,1.61083,1.6109,1.61057,1.61074,345700001.0
2007-03-01 19:38:00,1.61076,1.6115,1.61076,1.61128,632100010.0
2007-03-01 19:39:00,1.61112,1.61131,1.61088,1.61103,1233499998.0
2007-03-01 19:40:00,1.61103,1.61118,1.61099,1.6111,586899998.0
2007-03-01 19:41:00,1.61111,1.61114,1.61099,1.61101,391900001.0
2007-03-01 19:42:00,1.61098,1.61106,1.61073,1.61097,651000001.0
2007-03-01 19:43:00,1.61089,1.61094,1.61064,1.61072,453599996.0
2007-03-01 19:44:00,1.61078,1.61088,1.61067,1.61077,793500006.0
2007-03-01 19:45:00,1.61073,1.61091,1.61064,1.61091,245900000.0
2007-03-01 19:46:00,1.61082,1.6109,1.61061,1.61065,610700001.0
2007-03-01 19:47:00,1.61073,1.61089,1.61061,1.61074,327699993.0
2007-03-01 19:48:00,1.61073,1.61082,1.61064,1.61066,730300004.0
2007-03-01 19:49:00,1.61067,1.61085,1.61067,1.61083,1406699992.0
2007-03-01 19:50:00,1.61066,1.61092,1.61066,1.61092,189900002.0
2007-03-01 19:51:00,1.61084,1.61093,1.61074,1.61085,417000002.0
2007-03-01 19:52:00,1.6109,1.6112,1.61088,1.61112,476199995.0
2007-03-01 19:53:00,1.61119,1.61119,1.61084,1.61084,571300000.0
2007-03-01 19:54:00,1.61099,1.61107,1.61088,1.61091,393500001.0
2007-03-01 19:55:00,1.61094,1.61118,1.61088,1.61097,663899997.0
2007-03-01 19:56:00,1.61101,1.61105,1.61077,1.61082,1046299999.0
2007-03-01 19:57:00,1.61083,1.61102,1.61073,1.61102,1331700007.0
2007-03-01 19:58:00,1.6109,1.61116,1.61085,1.61097,1677400004.0
2007-03-01 19:59:00,1.61082,1.61114,1.61082,1.6111,1144399996.0
2007-03-01 20:00:00,1.61118,1.61132,1.61104,1.61104,632400002.0
2007-03-01 20:01:00,1.6112,1.61125,1.61103,1.61103,595599996.0
2007-03-01 20:02:00,1.61108,1.61135,1.61108,1.6113,431400003.0
2007-03-01 20:03:00,1.6111,1.61123,1.61074,1.61074,448500009.0
2007-03-01 20:04:00,1.6106,1.61062,1.61043,1.61055,334000001.0
2007-03-01 20:05:00,1.61058,1.61058,1.61031,1.61038,280300001.0
2007-03-01 20:06:00,1.61052,1.61062,1.6104,1.61054,477100001.0
2007-03-01 20:07:00,1.61042,1.61052,1.61027,1.61034,156700000.0
2007-03-01 20:08:00,1.61041,1.61041,1.6101,1.61012,1435399999.0
2007-03-01 20:09:00,1.61006,1.61025,1.61002,1.6102,468699997.0
2007-03-01 20:10:00,1.61009,1.6102,1.61006,1.61018,200100000.0
2007-03-01 20:11:00,1.61016,1.61025,1.61001,1.61013,891900008.0
2007-03-01 20:12:00,1.6101,1.6101,1.60987,1.6099,405800005.0
2007-03-01 20:13:00,1.60999,1.61008,1.60984,1.60996,1721599993.0
2007-03-01 20:14:00,1.61008,1.61008,1.60982,1.60994,428800001.0
2007-03-01 20:15:00,1.6101,1.61017,1.60999,1.61009,1293200006.0
2007-03-01 20:16:00,1.6105,1.6105,1.6105,1.6105,356400002.0
2007-03-01 20:17:00,1.61013,1.61026,1.61004,1.61017,356400002.0
2007-03-01 20:18:00,1.61009,1.6102,1.61003,1.6102,437900000.0
2007-03-01 20:19:00,1.6106,1.6107,1.6105,1.6106,650500000.0
2007-03-01 20:20:00,1.6107,1.6107,1.6107,1.6107,650500000.0
2007-03-01 20:21:00,1.60997,1.61021,1.6096,1.6096,650500000.0
2007-03-01 20:22:00,1.61018,1.61028,1.61008,1.61015,555200004.0
2007-03-01 20:23:00,1.60989,1.61018,1.60989,1.61017,1063500008.0
2007-03-01 20:24:00,1.61016,1.61028,1.61,1.61007,573800007.0
2007-03-01 20:25:00,1.61006,1.6102,1.6099,1.61001,981399997.0
2007-03-01 20:26:00,1.61006,1.61013,1.6099,1.6099,248900000.0
2007-03-01 20:27:00,1.60992,1.61003,1.60985,1.61003,530000000.0
2007-03-01 20:29:00,1.61005,1.61005,1.60971,1.60972,2037000000.0
2007-03-01 20:30:00,1.6106,1.6107,1.6106,1.6106,435500002.0
2007-03-01 20:31:00,1.6107,1.6107,1.6106,1.6106,435500002.0
2007-03-01 20:32:00,1.6105,1.6105,1.6105,1.6105,435500002.0
2007-03-01 20:33:00,1.61002,1.61019,1.60989,1.60989,435500002.0
2007-03-01 20:34:00,1.60993,1.61038,1.60993,1.61032,357500003.0
2007-03-01 20:35:00,1.6102,1.6104,1.61017,1.6104,669200009.0
2007-03-01 20:36:00,1.61035,1.61052,1.61015,1.61043,783000005.0
2007-03-01 20:37:00,1.61054,1.61054,1.61028,1.61028,905500006.0
2007-03-01 20:38:00,1.61026,1.61045,1.6102,1.61033,1568400008.0
2007-03-01 20:39:00,1.6103,1.61041,1.61015,1.61021,1127999993.0
2007-03-01 20:40:00,1.61045,1.61045,1.61015,1.61025,1461600011.0
2007-03-01 20:41:00,1.61044,1.61066,1.61034,1.61066,565799996.0
2007-03-01 20:42:00,1.61038,1.61057,1.61027,1.61046,381099999.0
2007-03-01 20:43:00,1.61058,1.61058,1.61032,1.61032,906200002.0
2007-03-01 20:44:00,1.61051,1.61059,1.61029,1.61031,1593199994.0
2007-03-01 20:45:00,1.61052,1.61052,1.61018,1.61029,902299996.0
2007-03-01 20:46:00,1.61038,1.61058,1.61018,1.61056,373900000.0
2007-03-01 20:47:00,1.61037,1.61054,1.61017,1.61049,612000004.0
2007-03-01 20:48:00,1.61045,1.61059,1.61029,1.61039,1398200011.0
2007-03-01 20:49:00,1.61045,1.61059,1.61026,1.61055,769600000.0
2007-03-01 20:50:00,1.61056,1.61063,1.61038,1.6105,2117999990.0
2007-03-01 20:51:00,1.61054,1.6106,1.61041,1.61042,307799996.0
2007-03-01 20:52:00,1.61056,1.61063,1.61043,1.61055,1633500007.0
2007-03-01 20:53:00,1.61047,1.6106,1.61041,1.61051,1529900010.0
2007-03-01 20:54:00,1.61037,1.61059,1.61037,1.6105,694200001.0
2007-03-01 20:55:00,1.61044,1.61067,1.61044,1.61067,485199999.0
2007-03-01 20:56:00,1.6104,1.6106,1.6104,1.6106,1425500000.0
2007-03-01 20:57:00,1.6107,1.6107,1.6104,1.6104,1425500000.0
2007-03-01 20:58:00,1.6105,1.6106,1.6105,1.6106,1425500000.0
2007-03-01 20:59:00,1.6105,1.6105,1.6105,1.6105,1425500000.0
2007-03-01 21:00:00,1.6103,1.6105,1.6102,1.6105,1425500000.0
2007-03-01 21:01:00,1.6103,1.6107,1.6103,1.6105,1425500000.0
2007-03-01 21:02:00,1.61061,1.61072,1.61044,1.61056,1425500000.0
2007-03-01 21:03:00,1.61061,1.61083,1.61055,1.61075,1560300002.0
2007-03-01 21:04:00,1.61071,1.61087,1.6106,1.61071,299500002.0
2007-03-01 21:05:00,1.61075,1.61082,1.6106,1.61069,1010200001.0
2007-03-01 21:06:00,1.61077,1.61091,1.61059,1.61068,575700007.0
2007-03-01 21:07:00,1.61082,1.61085,1.61067,1.61069,486399996.0
2007-03-01 21:08:00,1.61069,1.61085,1.61063,1.61085,223699999.0
2007-03-01 21:09:00,1.61068,1.61091,1.61059,1.61069,454299998.0
2007-03-01 21:10:00,1.61062,1.6107,1.61046,1.61057,932500000.0
2007-03-01 21:11:00,1.61054,1.61054,1.61034,1.61042,702600001.0
2007-03-01 21:12:00,1.61012,1.61044,1.61,1.61032,238700001.0
2007-03-01 21:13:00,1.6103,1.61045,1.61029,1.61045,968300002.0
2007-03-01 21:14:00,1.61035,1.61035,1.60997,1.61005,680400005.0
2007-03-01 21:15:00,1.61024,1.61027,1.61002,1.61005,1036500003.0
2007-03-01 21:16:00,1.61023,1.61048,1.61005,1.61021,708200007.0
2007-03-01 21:17:00,1.61025,1.61052,1.61018,1.61023,1534400000.0
2007-03-01 21:18:00,1.61039,1.61051,1.61023,1.61023,593799997.0
2007-03-01 21:19:00,1.61048,1.61048,1.61024,1.61028,491700004.0
2007-03-01 21:21:00,1.6108,1.611,1.6108,1.6108,1705899992.0
2007-03-01 21:22:00,1.61034,1.61051,1.61011,1.61039,1705899992.0
2007-03-01 21:23:00,1.61022,1.61034,1.60978,1.60996,1207900012.0
2007-03-01 21:24:00,1.61025,1.61039,1.61019,1.61027,534200005.0
2007-03-01 21:25:00,1.61028,1.61046,1.61,1.61035,1363400005.0
2007-03-01 21:26:00,1.61021,1.61035,1.61017,1.61033,486100003.0
2007-03-01 21:27:00,1.6104,1.61043,1.61026,1.61032,575500003.0
2007-03-01 21:28:00,1.6103,1.61035,1.61015,1.61015,737400009.0
2007-03-01 21:29:00,1.61016,1.61042,1.6101,1.61023,451400003.0
2007-03-01 21:30:00,1.61011,1.61036,1.60999,1.61036,470000003.0
2007-03-01 21:31:00,1.61041,1.61041,1.61017,1.6102,680499999.0
2007-03-01 21:32:00,1.61029,1.61047,1.61017,1.61035,2086300000.0
2007-03-01 21:33:00,1.61037,1.61045,1.61027,1.61027,168600004.0
2007-03-01 21:34:00,1.61042,1.61053,1.61033,1.61034,1511200001.0
2007-03-01 21:35:00,1.61032,1.61046,1.61003,1.61015,1067699997.0
2007-03-01 21:36:00,1.60988,1.61007,1.60981,1.60987,360400000.0
2007-03-01 21:37:00,1.61,1.61011,1.60979,1.60979,334700006.0
2007-03-01 21:38:00,1.60975,1.61001,1.60975,1.61001,287600001.0
2007-03-01 21:39:00,1.60984,1.61004,1.60984,1.60994,300300001.0
2007-03-01 21:40:00,1.60998,1.61004,1.60982,1.60984,476799999.0
2007-03-01 21:41:00,1.6098,1.61009,1.6098,1.61008,761999997.0
2007-03-01 21:42:00,1.60999,1.61018,1.60996,1.61009,442300000.0
2007-03-01 21:43:00,1.61002,1.61023,1.61002,1.61022,1053100003.0
2007-03-01 21:44:00,1.61021,1.61031,1.61006,1.61012,1388400001.0
2007-03-01 21:45:00,1.61006,1.61025,1.61004,1.61019,791600004.0
2007-03-01 21:46:00,1.61008,1.61017,1.60997,1.61004,1417999997.0
2007-03-01 21:47:00,1.6101,1.61023,1.60993,1.60994,1037699999.0
2007-03-01 21:48:00,1.60999,1.61017,1.60991,1.61003,397000005.0
2007-03-01 21:49:00,1.61003,1.61016,1.60995,1.61008,1260099989.0
2007-03-01 21:50:00,1.61008,1.61009,1.60989,1.60997,194999999.0
2007-03-01 21:51:00,1.60999,1.61014,1.60995,1.6101,633599999.0
2007-03-01 21:52:00,1.61015,1.61041,1.61,1.61005,1626000010.0
2007-03-01 21:53:00,1.61029,1.61034,1.6102,1.61023,518099997.0
2007-03-01 21:54:00,1.61016,1.61025,1.61005,1.61017,303300001.0
2007-03-01 21:55:00,1.61014,1.61017,1.60992,1.61003,497000001.0
2007-03-01 21:56:00,1.61018,1.61022,1.61005,1.61008,528899995.0
2007-03-01 21:57:00,1.61024,1.61053,1.61017,1.61046,732100008.0
2007-03-01 21:58:00,1.61052,1.61052,1.61019,1.61036,728799996.0
2007-03-01 21:59:00,1.61037,1.61048,1.61025,1.6103,1253800004.0
2007-03-01 22:00:00,1.61023,1.61035,1.61001,1.61031,593400000.0
2007-03-01 22:01:00,1.61021,1.61046,1.6102,1.61046,230700004.0
2007-03-01 22:02:00,1.61052,1.61073,1.61041,1.61053,1234900007.0
2007-03-01 22:03:00,1.61061,1.61066,1.6104,1.61055,511199995.0
2007-03-01 22:04:00,1.61058,1.61062,1.61036,1.6105,632899998.0
2007-03-01 22:05:00,1.61055,1.61063,1.61044,1.61052,358800003.0
2007-03-01 22:06:00,1.61055,1.61061,1.61039,1.61045,523899998.0
2007-03-01 22:07:00,1.61036,1.61061,1.61036,1.61056,257600004.0
2007-03-01 22:08:00,1.61053,1.61082,1.61053,1.61071,416800006.0
2007-03-01 22:09:00,1.61043,1.61066,1.61017,1.61033,377900001.0
2007-03-01 22:10:00,1.61073,1.61073,1.61049,1.61049,400200003.0
2007-03-01 22:11:00,1.61062,1.61068,1.61053,1.61062,315400000.0
2007-03-01 22:12:00,1.61068,1.61098,1.61066,1.61087,644200005.0
2007-03-01 22:13:00,1.61067,1.61093,1.61067,1.61069,160599999.0
2007-03-01 22:14:00,1.61078,1.61098,1.61075,1.61096,316100000.0
2007-03-01 22:15:00,1.61084,1.61108,1.61076,1.61099,716100005.0
2007-03-01 22:16:00,1.61092,1.61092,1.61057,1.61057,421099996.0
2007-03-01 22:17:00,1.61077,1.61097,1.61067,1.61074,459800006.0
2007-03-01 22:18:00,1.61057,1.61074,1.61057,1.61073,145900002.0
2007-03-01 22:19:00,1.61075,1.61075,1.6105,1.61063,327999999.0
2007-03-01 22:20:00,1.61053,1.61077,1.61053,1.61077,227600001.0
2007-03-01 22:21:00,1.61066,1.61077,1.61057,1.61073,280299999.0
2007-03-01 22:22:00,1.61072,1.61075,1.6105,1.6105,915100000.0
2007-03-01 22:23:00,1.61064,1.6107,1.61047,1.61047,293100002.0
2007-03-01 22:24:00,1.61033,1.6105,1.6102,1.61034,321200000.0
2007-03-01 22:25:00,1.61026,1.61041,1.61009,1.61028,593599993.0
2007-03-01 22:26:00,1.61011,1.61039,1.61006,1.61006,668600004.0
2007-03-01 22:27:00,1.61025,1.61048,1.61009,1.61009,256799998.0
2007-03-01 22:28:00,1.61022,1.61049,1.61021,1.61043,921100016.0
2007-03-01 22:29:00,1.61045,1.61066,1.6103,1.61052,676900003.0
2007-03-01 22:30:00,1.61064,1.61068,1.61038,1.61048,859000005.0
2007-03-01 22:31:00,1.61051,1.61051,1.61019,1.61031,278899994.0
2007-03-01 22:32:00,1.61034,1.61053,1.61034,1.61053,343199997.0
2007-03-01 22:33:00,1.61042,1.61061,1.61042,1.6105,256900004.0
2007-03-01 22:34:00,1.61046,1.61053,1.61034,1.61048,547399996.0
2007-03-01 22:35:00,1.61055,1.61063,1.61048,1.61055,153199997.0
2007-03-01 22:36:00,1.61052,1.61071,1.61046,1.61071,702200005.0
2007-03-01 22:37:00,1.61066,1.6107,1.6104,1.61053,434800000.0
2007-03-01 22:38:00,1.61053,1.61053,1.61022,1.61035,490500001.0
2007-03-01 22:39:00,1.61047,1.61055,1.61019,1.61034,637600001.0
2007-03-01 22:40:00,1.61054,1.61059,1.61026,1.61042,848700002.0
2007-03-01 22:41:00,1.61045,1.61063,1.6103,1.61038,634400000.0
2007-03-01 22:42:00,1.61043,1.61059,1.6103,1.61043,597500001.0
2007-03-01 22:43:00,1.61057,1.61068,1.61028,1.61057,1383199996.0
2007-03-01 22:44:00,1.6105,1.61063,1.61037,1.61049,420600001.0
2007-03-01 22:45:00,1.61052,1.61064,1.61041,1.6106,267600000.0
2007-03-01 22:46:00,1.61065,1.61065,1.61039,1.6104,206200002.0
2007-03-01 22:47:00,1.61056,1.61068,1.61049,1.61065,256399998.0
2007-03-01 22:48:00,1.61052,1.61073,1.61046,1.61073,446799999.0
2007-03-01 22:49:00,1.61075,1.61102,1.61075,1.61092,910500005.0
2007-03-01 22:50:00,1.61078,1.61093,1.61062,1.61077,175899998.0
2007-03-01 22:51:00,1.61064,1.61091,1.61061,1.6107,563700004.0
2007-03-01 22:52:00,1.61078,1.611,1.61061,1.61098,482200000.0
2007-03-01 22:53:00,1.61103,1.61119,1.61099,1.61099,296000002.0
2007-03-01 22:54:00,1.61106,1.6112,1.61093,1.61112,383399997.0
2007-03-01 22:55:00,1.61098,1.61113,1.61089,1.61105,167199999.0
2007-03-01 22:56:00,1.61097,1.61119,1.61097,1.61119,118400003.0
2007-03-01 22:57:00,1.61103,1.61125,1.61103,1.61117,460300003.0
2007-03-01 22:58:00,1.61127,1.61127,1.61105,1.6112,388500003.0
2007-03-01 22:59:00,1.61104,1.61104,1.61067,1.61067,396399994.0
2007-03-01 23:00:00,1.61089,1.61108,1.61057,1.61102,283500001.0
2007-03-01 23:01:00,1.61108,1.61123,1.61097,1.61114,367799993.0
2007-03-01 23:02:00,1.61112,1.61128,1.61112,1.61127,250599998.0
2007-03-01 23:03:00,1.61122,1.61134,1.61109,1.61134,419299999.0
2007-03-01 23:04:00,1.61106,1.61137,1.61106,1.61125,199400000.0
2007-03-01 23:05:00,1.61114,1.61127,1.61102,1.61116,131300000.0
2007-03-01 23:06:00,1.61108,1.61135,1.61108,1.6113,226800000.0
2007-03-01 23:07:00,1.6112,1.61135,1.61113,1.61116,162599999.0
2007-03-01 23:08:00,1.61118,1.61137,1.61114,1.61129,275199999.0
2007-03-01 23:09:00,1.61133,1.61138,1.61109,1.61109,293799998.0
2007-03-01 23:10:00,1.61134,1.61135,1.6112,1.61126,237300002.0
2007-03-01 23:11:00,1.61116,1.61139,1.61101,1.61106,293800002.0
2007-03-01 23:12:00,1.6112,1.61128,1.61111,1.61116,289600001.0
2007-03-01 23:13:00,1.61126,1.6113,1.61109,1.61114,320900000.0
2007-03-01 23:14:00,1.61119,1.61125,1.61105,1.61125,202099997.0
2007-03-01 23:15:00,1.6111,1.61115,1.6109,1.6109,202500002.0
2007-03-01 23:16:00,1.611,1.6111,1.61094,1.61101,351099996.0
2007-03-01 23:17:00,1.61102,1.6111,1.61084,1.611,307600000.0
2007-03-01 23:18:00,1.61108,1.61111,1.61086,1.61095,435399997.0
2007-03-01 23:19:00,1.61098,1.61098,1.61079,1.61079,30400000.0
2007-03-01 23:20:00,1.61101,1.61111,1.61092,1.61111,46900001.0
2007-03-01 23:21:00,1.61106,1.61107,1.6109,1.61096,148699998.0
2007-03-01 23:22:00,1.6111,1.6111,1.611,1.611,32699999.0
2007-03-01 23:23:00,1.61102,1.61115,1.61094,1.61115,335900001.0
2007-03-01 23:24:00,1.61106,1.61106,1.61091,1.61091,107900001.0
2007-03-01 23:25:00,1.61101,1.61108,1.61089,1.61102,100600001.0
2007-03-01 23:26:00,1.61102,1.61114,1.61101,1.61105,116600002.0
2007-03-01 23:27:00,1.61067,1.61111,1.61067,1.61092,622799996.0
2007-03-01 23:28:00,1.61114,1.61114,1.61095,1.61107,262999997.0
2007-03-01 23:29:00,1.61096,1.61112,1.61096,1.61112,274199996.0
2007-03-01 23:30:00,1.61102,1.61113,1.61082,1.61095,135900000.0
2007-03-01 23:31:00,1.61094,1.61111,1.61094,1.6111,148400000.0
2007-03-01 23:32:00,1.61105,1.61115,1.61083,1.611,485399999.0
2007-03-01 23:33:00,1.61104,1.61116,1.61101,1.61111,159799999.0
2007-03-01 23:34:00,1.61113,1.61113,1.61095,1.61097,206200004.0
2007-03-01 23:35:00,1.6111,1.6111,1.611,1.611,40000000.0
2007-03-01 23:36:00,1.61113,1.61143,1.61105,1.61136,231600001.0
2007-03-01 23:37:00,1.61133,1.61133,1.6111,1.61117,316900008.0
2007-03-01 23:38:00,1.61127,1.61133,1.61109,1.61116,377600001.0
2007-03-01 23:39:00,1.61137,1.61137,1.6108,1.6108,381800005.0
2007-03-01 23:40:00,1.61078,1.61089,1.61063,1.61079,334000005.0
2007-03-01 23:41:00,1.61083,1.6109,1.61068,1.61079,253400002.0
2007-03-01 23:42:00,1.61083,1.61104,1.61071,1.61084,366900003.0
2007-03-01 23:43:00,1.61073,1.61083,1.61064,1.61068,291300006.0
2007-03-01 23:44:00,1.61069,1.61095,1.61069,1.61095,367499997.0
2007-03-01 23:45:00,1.61079,1.61095,1.61079,1.61095,92200001.0
2007-03-01 23:46:00,1.6109,1.61093,1.61072,1.61089,316600001.0
2007-03-01 23:47:00,1.61094,1.61096,1.61084,1.61086,65600000.0
2007-03-01 23:48:00,1.61092,1.61095,1.61067,1.61081,269800003.0
2007-03-01 23:49:00,1.61095,1.61103,1.61075,1.61087,58400000.0
2007-03-01 23:50:00,1.61092,1.61103,1.61083,1.61092,228700000.0
2007-03-01 23:51:00,1.61083,1.61091,1.61078,1.61089,288799999.0
2007-03-01 23:52:00,1.6109,1.611,1.61075,1.61076,336999998.0
2007-03-01 23:53:00,1.61092,1.61092,1.61067,1.61092,261900004.0
2007-03-01 23:54:00,1.61071,1.61086,1.61048,1.6107,254199998.0
2007-03-01 23:55:00,1.61071,1.61086,1.61059,1.61072,179900000.0
2007-03-01 23:56:00,1.61071,1.61088,1.61071,1.61086,306700002.0
2007-03-01 23:57:00,1.61091,1.61091,1.61055,1.61055,216100001.0
2007-03-01 23:58:00,1.61052,1.6107,1.61052,1.6107,17000000.0
2007-03-01 23:59:00,1.61068,1.6109,1.61068,1.61082,262400002.0
2007-03-02 00:00:00,1.61074,1.61083,1.61072,1.61073,191000000.0
2007-03-02 00:01:00,1.61075,1.61091,1.61039,1.61087,558900005.0
2007-03-02 00:02:00,1.61073,1.6108,1.61067,1.6107,110200001.0
2007-03-02 00:03:00,1.6106,1.61071,1.6106,1.61071,37500000.0
2007-03-02 00:04:00,1.61077,1.61077,1.61013,1.61031,443499995.0
2007-03-02 00:05:00,1.6104,1.61055,1.61036,1.61047,203699997.0
2007-03-02 00:06:00,1.61044,1.61044,1.61018,1.61019,141600000.0
2007-03-02 00:07:00,1.61016,1.6104,1.61008,1.6104,206599999.0
2007-03-02 00:08:00,1.61028,1.6103,1.61016,1.61019,98200001.0
2007-03-02 00:09:00,1.61037,1.61038,1.61002,1.61006,342599997.0
2007-03-02 00:10:00,1.61017,1.61031,1.61012,1.61022,100799999.0
2007-03-02 00:11:00,1.61037,1.61048,1.61027,1.61027,462500006.0
2007-03-02 00:12:00,1.61013,1.61033,1.61013,1.61033,91000000.0
2007-03-02 00:13:00,1.61032,1.61032,1.61005,1.61032,339600000.0
2007-03-02 00:14:00,1.61016,1.6103,1.61016,1.6103,204299999.0
2007-03-02 00:15:00,1.61028,1.61033,1.61016,1.61021,215900001.0
2007-03-02 00:16:00,1.61033,1.61037,1.61025,1.61025,95799999.0
2007-03-02 00:17:00,1.6104,1.61048,1.61016,1.61028,444700003.0
2007-03-02 00:18:00,1.61037,1.61048,1.6102,1.61042,319500002.0
2007-03-02 00:19:00,1.6104,1.61045,1.6104,1.61045,18400000.0
2007-03-02 00:20:00,1.61005,1.61052,1.6098,1.61022,378100003.0
2007-03-02 00:21:00,1.6104,1.61045,1.6102,1.6102,324300003.0
2007-03-02 00:22:00,1.61035,1.6104,1.61021,1.61028,135000001.0
2007-03-02 00:23:00,1.61025,1.61061,1.61003,1.61059,344900005.0
2007-03-02 00:24:00,1.61022,1.6104,1.60981,1.61023,313399999.0
2007-03-02 00:25:00,1.6104,1.61045,1.61022,1.61037,410099998.0
2007-03-02 00:26:00,1.61031,1.61041,1.61012,1.61023,201699998.0
2007-03-02 00:27:00,1.61028,1.61037,1.61021,1.61037,174399999.0
2007-03-02 00:28:00,1.61037,1.6104,1.61019,1.61024,165800001.0
2007-03-02 00:29:00,1.61019,1.61041,1.61019,1.61036,282799999.0
2007-03-02 00:30:00,1.61037,1.61038,1.6101,1.61013,440799998.0
2007-03-02 00:31:00,1.61022,1.61032,1.61014,1.61024,160400005.0
2007-03-02 00:32:00,1.61024,1.61042,1.61024,1.61042,148599998.0
2007-03-02 00:33:00,1.6104,1.61043,1.61024,1.61028,338599999.0
2007-03-02 00:34:00,1.6103,1.61052,1.61028,1.6104,356300002.0
2007-03-02 00:35:00,1.6103,1.6104,1.6103,1.6104,47100000.0
2007-03-02 00:36:00,1.61045,1.61045,1.6104,1.6104,154600003.0
2007-03-02 00:37:00,1.61042,1.61049,1.6103,1.61046,80000000.0
2007-03-02 00:38:00,1.61033,1.61047,1.61016,1.61016,206800001.0
2007-03-02 00:39:00,1.6104,1.6104,1.6103,1.6103,16800000.0
2007-03-02 00:40:00,1.61039,1.61045,1.61031,1.6104,201399999.0
2007-03-02 00:41:00,1.61045,1.61045,1.61032,1.61032,78200000.0
2007-03-02 00:42:00,1.6103,1.61045,1.61025,1.61037,363099999.0
2007-03-02 00:43:00,1.61025,1.61042,1.61014,1.61042,466600000.0
2007-03-02 00:44:00,1.61029,1.61048,1.61028,1.61031,178999998.0
2007-03-02 00:45:00,1.61055,1.61078,1.61046,1.61046,176700002.0
2007-03-02 00:46:00,1.61037,1.61047,1.61029,1.6104,384099998.0
2007-03-02 00:47:00,1.61038,1.61041,1.61017,1.61021,196300000.0
2007-03-02 00:48:00,1.61048,1.6106,1.61042,1.61042,306700000.0
2007-03-02 00:49:00,1.61041,1.61058,1.61039,1.61043,444300004.0
2007-03-02 00:50:00,1.61046,1.61059,1.61038,1.61052,281000000.0
2007-03-02 00:51:00,1.61031,1.61062,1.61031,1.6106,163800000.0
2007-03-02 00:52:00,1.61042,1.61057,1.61011,1.61034,214400003.0
2007-03-02 00:53:00,1.61044,1.61049,1.61022,1.61032,391599999.0
2007-03-02 00:54:00,1.6102,1.6105,1.60994,1.61028,289899997.0
2007-03-02 00:55:00,1.61047,1.61062,1.61005,1.61014,329100001.0
2007-03-02 00:56:00,1.61031,1.61049,1.6103,1.61049,197300004.0
2007-03-02 00:57:00,1.61042,1.6106,1.61026,1.61041,483500002.0
2007-03-02 00:58:00,1.61052,1.61065,1.61037,1.61058,124899999.0
2007-03-02 00:59:00,1.61035,1.61063,1.61035,1.61063,40600000.0
2007-03-02 01:00:00,1.6105,1.61065,1.61045,1.61055,345500000.0
2007-03-02 01:01:00,1.61037,1.61054,1.61004,1.61051,417700001.0
2007-03-02 01:02:00,1.61094,1.61152,1.61088,1.6115,283100000.0
2007-03-02 01:03:00,1.6112,1.61151,1.6112,1.61151,36400001.0
2007-03-02 01:04:00,1.61155,1.61155,1.61126,1.61135,463700000.0
2007-03-02 01:05:00,1.61131,1.61151,1.61128,1.61138,255000002.0
2007-03-02 01:06:00,1.61143,1.61151,1.61125,1.61144,349099998.0
2007-03-02 01:07:00,1.6113,1.61152,1.6113,1.61152,190999998.0
2007-03-02 01:08:00,1.61139,1.61152,1.61136,1.61152,210899999.0
2007-03-02 01:09:00,1.61155,1.61163,1.61146,1.61163,306499997.0
2007-03-02 01:10:00,1.61155,1.61166,1.61146,1.61166,320500001.0
2007-03-02 01:11:00,1.6117,1.6117,1.6115,1.6115,257899999.0
2007-03-02 01:12:00,1.6114,1.61158,1.61135,1.61153,168300000.0
2007-03-02 01:13:00,1.61158,1.61175,1.61143,1.61159,424199999.0
2007-03-02 01:14:00,1.61168,1.61168,1.61149,1.61159,487499998.0
2007-03-02 01:15:00,1.61162,1.61169,1.6115,1.61158,157500000.0
2007-03-02 01:16:00,1.61152,1.61154,1.61137,1.61139,63800000.0
2007-03-02 01:17:00,1.61169,1.61192,1.61138,1.61138,416999998.0
2007-03-02 01:18:00,1.61184,1.61185,1.61169,1.61169,273499996.0
2007-03-02 01:19:00,1.61181,1.61181,1.61152,1.61159,319300008.0
2007-03-02 01:20:00,1.61182,1.61182,1.61165,1.61174,160400000.0
2007-03-02 01:21:00,1.61178,1.61178,1.61152,1.61166,272400003.0
2007-03-02 01:22:00,1.61166,1.61171,1.61148,1.61157,388500002.0
2007-03-02 01:23:00,1.61144,1.61159,1.61144,1.61155,233299999.0
2007-03-02 01:24:00,1.61141,1.61157,1.61141,1.61157,156499998.0
2007-03-02 01:25:00,1.6115,1.6115,1.6113,1.6113,41600000.0
2007-03-02 01:26:00,1.6116,1.61165,1.6116,1.61165,50300000.0
2007-03-02 01:27:00,1.61141,1.61167,1.61141,1.61167,520399997.0
2007-03-02 01:28:00,1.61158,1.61169,1.61157,1.61159,235500004.0
2007-03-02 01:29:00,1.61145,1.61157,1.61134,1.61147,140800003.0
2007-03-02 01:30:00,1.61154,1.61154,1.6114,1.6114,94200002.0
2007-03-02 01:31:00,1.61162,1.6117,1.61152,1.61168,232500003.0
2007-03-02 01:32:00,1.61166,1.61174,1.61147,1.61166,456100002.0
2007-03-02 01:33:00,1.61153,1.61164,1.61149,1.61154,255600002.0
2007-03-02 01:34:00,1.61121,1.61162,1.61121,1.61162,237999997.0
2007-03-02 01:35:00,1.61143,1.61152,1.61127,1.61138,289900006.0
2007-03-02 01:36:00,1.61144,1.61152,1.61131,1.61152,132200000.0
2007-03-02 01:37:00,1.61162,1.61178,1.61153,1.6116,214200003.0
2007-03-02 01:38:00,1.61176,1.61214,1.61176,1.61214,383699999.0
2007-03-02 01:39:00,1.61215,1.6122,1.61189,1.61189,219499999.0
2007-03-02 01:40:00,1.61192,1.61212,1.61192,1.61208,110400002.0
2007-03-02 01:41:00,1.61201,1.61209,1.61186,1.61199,264600002.0
2007-03-02 01:42:00,1.61202,1.61212,1.61195,1.61198,270899998.0
2007-03-02 01:43:00,1.6121,1.61228,1.61205,1.61222,210099997.0
2007-03-02 01:44:00,1.61205,1.61219,1.61205,1.61219,134300001.0
2007-03-02 01:45:00,1.61216,1.61223,1.61204,1.61216,216699998.0
2007-03-02 01:46:00,1.61208,1.61225,1.61205,1.61221,211499998.0
2007-03-02 01:47:00,1.61206,1.61213,1.61192,1.61201,278599998.0
2007-03-02 01:48:00,1.61203,1.61214,1.61192,1.61202,225899999.0
2007-03-02 01:49:00,1.61186,1.6121,1.61184,1.6121,219400000.0
2007-03-02 01:50:00,1.61205,1.61213,1.61193,1.61204,148600000.0
2007-03-02 01:51:00,1.61193,1.61209,1.61193,1.61205,288800001.0
2007-03-02 01:52:00,1.6119,1.61205,1.6119,1.61205,44599998.0
2007-03-02 01:53:00,1.612,1.612,1.61171,1.61195,169500000.0
2007-03-02 01:54:00,1.61208,1.61208,1.61185,1.61185,179000003.0
2007-03-02 01:55:00,1.61176,1.61188,1.61164,1.61188,282899998.0
2007-03-02 01:56:00,1.61188,1.6119,1.61171,1.61179,151800000.0
2007-03-02 01:57:00,1.61182,1.6119,1.61168,1.61176,256300003.0
2007-03-02 01:58:00,1.61183,1.61192,1.61174,1.6118,316500000.0
2007-03-02 01:59:00,1.61171,1.61188,1.6117,1.61188,122299997.0
2007-03-02 02:00:00,1.61187,1.61191,1.6116,1.61169,182099998.0
2007-03-02 02:01:00,1.61187,1.61187,1.61168,1.6117,183000002.0
2007-03-02 02:02:00,1.61159,1.61184,1.61158,1.61175,324100001.0
2007-03-02 02:03:00,1.61169,1.61188,1.61169,1.6118,275499998.0
2007-03-02 02:04:00,1.61173,1.61191,1.61165,1.61187,420800006.0
2007-03-02 02:05:00,1.61175,1.61186,1.61153,1.61153,220700000.0
2007-03-02 02:06:00,1.61159,1.61171,1.61152,1.61155,246200000.0
2007-03-02 02:07:00,1.61147,1.61161,1.61138,1.61154,488699997.0
2007-03-02 02:08:00,1.61158,1.61159,1.61122,1.61122,203899999.0
2007-03-02 02:09:00,1.61145,1.61158,1.61136,1.61141,477100000.0
2007-03-02 02:10:00,1.61147,1.6116,1.61135,1.61148,284299996.0
2007-03-02 02:11:00,1.61138,1.61151,1.61129,1.61145,309299999.0
2007-03-02 02:12:00,1.61138,1.61152,1.61138,1.61152,65500000.0
2007-03-02 02:13:00,1.6114,1.6115,1.6114,1.6115,106500000.0
2007-03-02 02:14:00,1.6114,1.61155,1.61136,1.61155,251200000.0
2007-03-02 02:15:00,1.6115,1.61155,1.61133,1.61133,70000000.0
2007-03-02 02:16:00,1.61145,1.61145,1.6113,1.6113,29600000.0
2007-03-02 02:17:00,1.61149,1.61156,1.61137,1.61143,115000000.0
2007-03-02 02:18:00,1.61167,1.6117,1.61147,1.61147,179800000.0
2007-03-02 02:19:00,1.61152,1.61162,1.61141,1.61141,251500000.0
2007-03-02 02:20:00,1.61147,1.61165,1.61147,1.61147,165900000.0
2007-03-02 02:21:00,1.6116,1.61167,1.61146,1.61151,370600000.0
2007-03-02 02:22:00,1.61157,1.6116,1.61141,1.61142,267400002.0
2007-03-02 02:23:00,1.61148,1.61157,1.61132,1.6115,253900002.0
2007-03-02 02:24:00,1.6113,1.61148,1.61118,1.61148,302200000.0
2007-03-02 02:25:00,1.61143,1.61149,1.61142,1.61149,56500002.0
2007-03-02 02:26:00,1.61144,1.61159,1.6114,1.61147,205800000.0
2007-03-02 02:27:00,1.6115,1.61162,1.61134,1.61157,335299996.0
2007-03-02 02:28:00,1.61144,1.61154,1.6113,1.6113,349300001.0
2007-03-02 02:29:00,1.61128,1.61153,1.61128,1.61147,262100003.0
2007-03-02 02:30:00,1.61134,1.61157,1.6112,1.6115,154199998.0
2007-03-02 02:31:00,1.61158,1.61161,1.61143,1.61152,309600004.0
2007-03-02 02:32:00,1.61168,1.61172,1.61145,1.61147,319499997.0
2007-03-02 02:33:00,1.61162,1.61169,1.61148,1.61157,297800000.0
2007-03-02 02:34:00,1.61158,1.61158,1.61146,1.61156,185200001.0
2007-03-02 02:35:00,1.61159,1.61164,1.61141,1.61157,414800001.0
2007-03-02 02:36:00,1.61159,1.61164,1.61133,1.61133,197699999.0
2007-03-02 02:37:00,1.61148,1.6116,1.61135,1.61151,142299998.0
2007-03-02 02:38:00,1.61158,1.61158,1.61146,1.61146,21500000.0
2007-03-02 02:39:00,1.61144,1.6116,1.61141,1.61158,241100002.0
2007-03-02 02:40:00,1.61164,1.61164,1.61149,1.6115,124600000.0
2007-03-02 02:41:00,1.61147,1.61155,1.61129,1.61145,425200004.0
2007-03-02 02:42:00,1.61133,1.61149,1.6113,1.6113,370700005.0
2007-03-02 02:43:00,1.61137,1.61154,1.61123,1.61138,480499998.0
2007-03-02 02:44:00,1.61134,1.61143,1.61126,1.61135,103900002.0
2007-03-02 02:45:00,1.61136,1.61139,1.61127,1.61133,41600000.0
2007-03-02 02:46:00,1.61137,1.61143,1.61111,1.61124,288600003.0
2007-03-02 02:47:00,1.61125,1.61142,1.6111,1.61133,237599999.0
2007-03-02 02:48:00,1.61138,1.61147,1.61123,1.6113,245499997.0
2007-03-02 02:49:00,1.6114,1.61142,1.61121,1.61127,323000003.0
2007-03-02 02:50:00,1.61128,1.6113,1.61103,1.61115,314200000.0
2007-03-02 02:51:00,1.61133,1.61143,1.61127,1.61134,330700000.0
2007-03-02 02:52:00,1.61125,1.61143,1.61117,1.61133,374499999.0
2007-03-02 02:53:00,1.6114,1.6114,1.61112,1.61115,259799999.0
2007-03-02 02:54:00,1.61122,1.61133,1.61116,1.61127,239100000.0
2007-03-02 02:55:00,1.61121,1.61131,1.6111,1.61118,353800005.0
2007-03-02 02:56:00,1.61112,1.61128,1.61108,1.61112,312600000.0
2007-03-02 02:57:00,1.61124,1.61136,1.61111,1.61127,410900002.0
2007-03-02 02:58:00,1.6112,1.61127,1.61104,1.61104,251900002.0
2007-03-02 02:59:00,1.61123,1.6113,1.61114,1.61115,287000002.0
2007-03-02 03:00:00,1.61127,1.61134,1.6111,1.61123,166100000.0
2007-03-02 03:01:00,1.61106,1.61131,1.61106,1.61121,412700004.0
2007-03-02 03:02:00,1.61114,1.61138,1.61098,1.61098,276399997.0
2007-03-02 03:03:00,1.61125,1.61141,1.61114,1.61127,293199997.0
2007-03-02 03:04:00,1.6113,1.6113,1.61112,1.61112,133900002.0
2007-03-02 03:05:00,1.61123,1.61132,1.61112,1.6112,411299998.0
2007-03-02 03:06:00,1.61135,1.61135,1.6113,1.6113,73699999.0
2007-03-02 03:07:00,1.6106,1.6113,1.6106,1.6113,145900000.0
2007-03-02 03:08:00,1.61065,1.61125,1.61063,1.61112,361699997.0
2007-03-02 03:09:00,1.61081,1.61129,1.61076,1.61119,287500003.0
2007-03-02 03:10:00,1.61127,1.61127,1.611,1.61117,184200001.0
2007-03-02 03:11:00,1.61101,1.61128,1.61101,1.61126,81600001.0
2007-03-02 03:12:00,1.6113,1.61134,1.61105,1.61128,409300005.0
2007-03-02 03:13:00,1.61123,1.61132,1.61109,1.61117,237300002.0
2007-03-02 03:14:00,1.61115,1.61132,1.611,1.61122,278200001.0
2007-03-02 03:15:00,1.61116,1.61128,1.61116,1.61128,51900000.0
2007-03-02 03:16:00,1.61118,1.61138,1.61102,1.6112,185800001.0
2007-03-02 03:17:00,1.61119,1.6114,1.6111,1.6111,310900006.0
2007-03-02 03:18:00,1.61122,1.61128,1.61114,1.61117,238400002.0
2007-03-02 03:19:00,1.61128,1.61135,1.61116,1.61128,172500001.0
2007-03-02 03:20:00,1.61126,1.61128,1.61114,1.61117,161500000.0
2007-03-02 03:21:00,1.61118,1.61132,1.61113,1.61132,321999999.0
2007-03-02 03:22:00,1.61118,1.61132,1.61118,1.61126,80600002.0
2007-03-02 03:23:00,1.6112,1.61132,1.61111,1.61125,194400001.0
2007-03-02 03:24:00,1.61121,1.61133,1.61116,1.61128,250799998.0
2007-03-02 03:25:00,1.6112,1.6112,1.6111,1.6111,16000000.0
2007-03-02 03:26:00,1.61117,1.61117,1.61104,1.61104,30799999.0
2007-03-02 03:27:00,1.61116,1.61127,1.61109,1.61113,301100003.0
2007-03-02 03:28:00,1.61125,1.61125,1.61115,1.61115,221100002.0
2007-03-02 03:29:00,1.6111,1.61129,1.61109,1.61116,310500001.0
2007-03-02 03:30:00,1.61086,1.61127,1.61073,1.61113,462199995.0
2007-03-02 03:31:00,1.6111,1.6112,1.6111,1.6112,99099998.0
2007-03-02 03:32:00,1.61116,1.61133,1.61103,1.61118,365499999.0
2007-03-02 03:33:00,1.6111,1.61118,1.61044,1.611,347400003.0
2007-03-02 03:34:00,1.61123,1.61132,1.6111,1.61111,397200003.0
2007-03-02 03:35:00,1.6111,1.6112,1.6111,1.6112,9600000.0
2007-03-02 03:36:00,1.61118,1.61125,1.61112,1.6112,101299999.0
2007-03-02 03:37:00,1.61116,1.61127,1.61101,1.61116,242000000.0
2007-03-02 03:38:00,1.61138,1.61151,1.61122,1.6114,250800002.0
2007-03-02 03:39:00,1.61133,1.61142,1.61121,1.61134,48699999.0
2007-03-02 03:40:00,1.61141,1.61144,1.61119,1.61122,433000001.0
2007-03-02 03:41:00,1.61132,1.6114,1.61114,1.61127,180300000.0
2007-03-02 03:42:00,1.61124,1.61137,1.61109,1.61112,310400000.0
2007-03-02 03:43:00,1.61118,1.61125,1.61099,1.61099,335400000.0
2007-03-02 03:44:00,1.61103,1.61123,1.61103,1.61119,269300000.0
2007-03-02 03:45:00,1.61123,1.61123,1.61097,1.61101,529299998.0
2007-03-02 03:46:00,1.611,1.61122,1.61093,1.61122,255300000.0
2007-03-02 03:47:00,1.61106,1.61125,1.61106,1.61125,178900000.0
2007-03-02 03:48:00,1.61126,1.61126,1.61101,1.61101,162199998.0
2007-03-02 03:49:00,1.61121,1.61123,1.611,1.61123,302700003.0
2007-03-02 03:50:00,1.6112,1.61125,1.61111,1.61125,150199996.0
2007-03-02 03:51:00,1.61124,1.61124,1.61106,1.61112,251400002.0
2007-03-02 03:52:00,1.61107,1.61115,1.61091,1.61104,331300005.0
2007-03-02 03:53:00,1.61114,1.61138,1.6111,1.61135,237299999.0
2007-03-02 03:54:00,1.61123,1.6114,1.61123,1.61124,260600002.0
2007-03-02 03:55:00,1.61108,1.61135,1.61108,1.61125,289699997.0
2007-03-02 03:56:00,1.61125,1.61142,1.6111,1.61133,500800005.0
2007-03-02 03:57:00,1.6113,1.61142,1.61123,1.61125,363100003.0
2007-03-02 03:58:00,1.61137,1.6115,1.61122,1.61122,268499997.0
2007-03-02 03:59:00,1.6112,1.6114,1.61119,1.6114,306900000.0
2007-03-02 04:00:00,1.61138,1.61145,1.61132,1.6114,60699999.0
2007-03-02 04:01:00,1.6111,1.6114,1.61101,1.61135,511199998.0
2007-03-02 04:02:00,1.61111,1.6113,1.61064,1.61064,220800000.0
2007-03-02 04:03:00,1.61121,1.61147,1.61117,1.6113,206900001.0
2007-03-02 04:04:00,1.61137,1.61143,1.61137,1.61143,49600000.0
2007-03-02 04:05:00,1.61124,1.61136,1.61118,1.61135,180800001.0
2007-03-02 04:06:00,1.6112,1.61135,1.61117,1.61135,320800002.0
2007-03-02 04:07:00,1.61125,1.61125,1.61086,1.61113,304899998.0
2007-03-02 04:08:00,1.61108,1.61125,1.61102,1.61125,238200002.0
2007-03-02 04:09:00,1.61088,1.61125,1.61088,1.6112,185300000.0
2007-03-02 04:10:00,1.6112,1.61125,1.6111,1.61118,159800001.0
2007-03-02 04:11:00,1.61115,1.61133,1.61111,1.61124,449299995.0
2007-03-02 04:12:00,1.6112,1.6113,1.6112,1.6113,67000000.0
2007-03-02 04:13:00,1.6111,1.61125,1.6111,1.61125,21700000.0
2007-03-02 04:14:00,1.61113,1.61127,1.61111,1.61117,102500004.0
2007-03-02 04:15:00,1.61128,1.61132,1.61124,1.61126,72500001.0
2007-03-02 04:16:00,1.61121,1.61135,1.61107,1.61125,403700001.0
2007-03-02 04:17:00,1.61128,1.61129,1.61112,1.61122,251499999.0
2007-03-02 04:18:00,1.61119,1.61133,1.61119,1.61133,57500002.0
2007-03-02 04:19:00,1.6111,1.61128,1.61104,1.6112,376000007.0
2007-03-02 04:20:00,1.61119,1.6113,1.61102,1.61118,105300000.0
2007-03-02 04:21:00,1.61129,1.61138,1.6112,1.61124,227299997.0
2007-03-02 04:22:00,1.61125,1.6113,1.61103,1.61122,132800002.0
2007-03-02 04:23:00,1.61083,1.6113,1.61073,1.61108,468300005.0
2007-03-02 04:24:00,1.61119,1.61135,1.61115,1.6113,397200000.0
2007-03-02 04:25:00,1.61135,1.61135,1.61107,1.61116,277999999.0
2007-03-02 04:26:00,1.61135,1.61135,1.6112,1.61129,267599999.0
2007-03-02 04:27:00,1.61135,1.61135,1.6113,1.6113,59900000.0
2007-03-02 04:28:00,1.61122,1.61141,1.61122,1.61141,122999997.0
2007-03-02 04:29:00,1.61128,1.6114,1.61122,1.61135,140400002.0
2007-03-02 04:30:00,1.61129,1.61133,1.61113,1.61121,91100001.0
2007-03-02 04:31:00,1.61122,1.61135,1.61122,1.61135,61700000.0
2007-03-02 04:32:00,1.6113,1.61135,1.61121,1.61128,115700000.0
2007-03-02 04:33:00,1.61113,1.61127,1.61094,1.61095,396799998.0
2007-03-02 04:34:00,1.6112,1.6113,1.6112,1.6113,11200000.0
2007-03-02 04:35:00,1.61116,1.61131,1.6111,1.61128,407299999.0
2007-03-02 04:36:00,1.61119,1.61132,1.61117,1.61126,127600002.0
2007-03-02 04:37:00,1.61127,1.61132,1.61109,1.61127,288000002.0
2007-03-02 04:38:00,1.61119,1.61135,1.61119,1.61135,236100000.0
2007-03-02 04:39:00,1.61119,1.61134,1.61105,1.61124,342400004.0
2007-03-02 04:40:00,1.61131,1.61131,1.61111,1.61111,127600001.0
2007-03-02 04:41:00,1.61116,1.61127,1.61109,1.61124,160899997.0
2007-03-02 04:42:00,1.61088,1.61117,1.61069,1.61072,473899993.0
2007-03-02 04:43:00,1.61117,1.61131,1.61114,1.61118,270600007.0
2007-03-02 04:44:00,1.61114,1.61132,1.61114,1.61122,128699998.0
2007-03-02 04:45:00,1.61112,1.61117,1.61092,1.61092,246000002.0
2007-03-02 04:46:00,1.61107,1.61123,1.61102,1.61123,148600001.0
2007-03-02 04:47:00,1.6112,1.61125,1.61102,1.61115,402199999.0
2007-03-02 04:48:00,1.61125,1.61125,1.61103,1.61106,220299999.0
2007-03-02 04:49:00,1.61125,1.61125,1.611,1.61102,365799998.0
2007-03-02 04:50:00,1.61106,1.61106,1.61081,1.61091,116500001.0
2007-03-02 04:51:00,1.61094,1.61106,1.61094,1.61106,94900001.0
2007-03-02 04:52:00,1.61112,1.61112,1.61088,1.611,307199998.0
2007-03-02 04:53:00,1.61082,1.61114,1.61082,1.61114,189200001.0
2007-03-02 04:54:00,1.61104,1.61112,1.61084,1.61099,257900004.0
2007-03-02 04:55:00,1.61098,1.61114,1.61097,1.61107,289099997.0
2007-03-02 04:56:00,1.61097,1.61099,1.61068,1.6108,285300002.0
2007-03-02 04:57:00,1.61086,1.611,1.61078,1.61097,225299999.0
2007-03-02 04:58:00,1.61086,1.61102,1.61081,1.61095,421099996.0
2007-03-02 04:59:00,1.61064,1.61098,1.61056,1.61081,452199999.0
2007-03-02 05:00:00,1.61084,1.61101,1.61083,1.61085,444300002.0
2007-03-02 05:01:00,1.611,1.611,1.61087,1.61087,208300002.0
2007-03-02 05:02:00,1.6107,1.61101,1.6107,1.61098,261099999.0
2007-03-02 05:03:00,1.61055,1.6109,1.61039,1.61081,259899998.0
2007-03-02 05:04:00,1.61105,1.61105,1.61084,1.61084,170499999.0
2007-03-02 05:05:00,1.6109,1.611,1.6109,1.611,48000000.0
2007-03-02 05:06:00,1.61098,1.61105,1.61091,1.611,197499998.0
2007-03-02 05:07:00,1.61102,1.61102,1.61082,1.61084,383300007.0
2007-03-02 05:08:00,1.61075,1.61102,1.61075,1.61081,168000002.0
2007-03-02 05:09:00,1.61097,1.61097,1.61084,1.61084,75100000.0
2007-03-02 05:10:00,1.61089,1.611,1.61085,1.61097,69699998.0
2007-03-02 05:11:00,1.61105,1.61117,1.61091,1.61091,246000000.0
2007-03-02 05:12:00,1.61091,1.61113,1.61087,1.61113,273700002.0
2007-03-02 05:13:00,1.61115,1.61115,1.61099,1.611,106600001.0
2007-03-02 05:14:00,1.6111,1.61117,1.61101,1.61101,329100001.0
2007-03-02 05:15:00,1.61096,1.61108,1.61096,1.61108,10400000.0
2007-03-02 05:16:00,1.61096,1.6111,1.61096,1.6111,130900001.0
2007-03-02 05:17:00,1.61105,1.61108,1.61042,1.61088,323199997.0
2007-03-02 05:18:00,1.61106,1.61115,1.61098,1.61108,283800005.0
2007-03-02 05:19:00,1.61103,1.61103,1.61086,1.61086,71000000.0
2007-03-02 05:20:00,1.61108,1.61112,1.61098,1.61103,66400000.0
2007-03-02 05:21:00,1.6111,1.6111,1.61081,1.61081,288899997.0
2007-03-02 05:22:00,1.611,1.61113,1.61095,1.61105,346899994.0
2007-03-02 05:23:00,1.61094,1.61113,1.6109,1.61096,349099997.0
2007-03-02 05:24:00,1.611,1.61115,1.61084,1.61104,353899997.0
2007-03-02 05:25:00,1.61097,1.61115,1.61091,1.6111,292100001.0
2007-03-02 05:26:00,1.61102,1.61115,1.61102,1.61115,61500000.0
2007-03-02 05:27:00,1.61086,1.61115,1.61086,1.61107,349299998.0
2007-03-02 05:28:00,1.61102,1.61112,1.611,1.61108,54599999.0
2007-03-02 05:29:00,1.61104,1.61111,1.61097,1.61103,44900000.0
2007-03-02 05:30:00,1.61073,1.61086,1.61059,1.61084,380200000.0
2007-03-02 05:31:00,1.6107,1.61102,1.61047,1.61047,203100000.0
2007-03-02 05:32:00,1.6111,1.61115,1.611,1.611,428100001.0
2007-03-02 05:33:00,1.61102,1.61131,1.61086,1.61121,230100003.0
2007-03-02 05:34:00,1.61119,1.61135,1.61113,1.61135,209500002.0
2007-03-02 05:35:00,1.61124,1.61133,1.61111,1.61112,193799996.0
2007-03-02 05:36:00,1.61122,1.61128,1.61107,1.61108,303399995.0
2007-03-02 05:37:00,1.61101,1.61116,1.6109,1.61105,349299996.0
2007-03-02 05:38:00,1.61106,1.61115,1.61092,1.61096,282100002.0
2007-03-02 05:39:00,1.61092,1.61115,1.61092,1.61107,244700006.0
2007-03-02 05:40:00,1.61105,1.61115,1.61091,1.61105,236600000.0
2007-03-02 05:41:00,1.6111,1.61115,1.61102,1.61108,21900000.0
2007-03-02 05:42:00,1.6111,1.6111,1.61092,1.61092,47100000.0
2007-03-02 05:43:00,1.61091,1.61116,1.61091,1.61115,386099999.0
2007-03-02 05:44:00,1.61116,1.61122,1.61104,1.61118,71200000.0
2007-03-02 05:45:00,1.61106,1.6112,1.61099,1.61114,126300000.0
2007-03-02 05:46:00,1.61115,1.61115,1.61095,1.61115,281100003.0
2007-03-02 05:47:00,1.6112,1.61132,1.61102,1.6113,300300001.0
2007-03-02 05:48:00,1.61122,1.61132,1.6111,1.61125,437800000.0
2007-03-02 05:49:00,1.61128,1.61129,1.61094,1.61094,370900003.0
2007-03-02 05:50:00,1.61146,1.61163,1.61138,1.61146,290100001.0
2007-03-02 05:51:00,1.61141,1.61151,1.61126,1.61126,337399999.0
2007-03-02 05:52:00,1.61129,1.61138,1.61114,1.61132,192900002.0
2007-03-02 05:53:00,1.61119,1.61141,1.61115,1.61137,420600000.0
2007-03-02 05:54:00,1.61135,1.61136,1.61104,1.61104,337000003.0
2007-03-02 05:55:00,1.61107,1.61132,1.61107,1.61122,361700009.0
2007-03-02 05:56:00,1.61111,1.61123,1.61111,1.61123,103000000.0
2007-03-02 05:57:00,1.61124,1.61135,1.61114,1.61128,194600000.0
2007-03-02 05:58:00,1.6113,1.61139,1.61114,1.61135,293100002.0
2007-03-02 05:59:00,1.61144,1.61144,1.61122,1.61128,282199999.0
2007-03-02 06:00:00,1.61117,1.61133,1.61098,1.61123,101899999.0
2007-03-02 06:01:00,1.61118,1.61128,1.61105,1.61118,310700002.0
2007-03-02 06:02:00,1.6111,1.6112,1.6111,1.6112,240999997.0
2007-03-02 06:03:00,1.6111,1.61132,1.6111,1.61132,189799998.0
2007-03-02 06:04:00,1.61125,1.61131,1.61111,1.6113,210000002.0
2007-03-02 06:05:00,1.6112,1.61134,1.61114,1.61122,276799997.0
2007-03-02 06:06:00,1.61127,1.61131,1.61116,1.61119,408299998.0
2007-03-02 06:07:00,1.61111,1.61125,1.61091,1.61105,84100000.0
2007-03-02 06:08:00,1.61104,1.61124,1.61095,1.61111,276099997.0
2007-03-02 06:09:00,1.61125,1.61128,1.61106,1.61118,325099998.0
2007-03-02 06:10:00,1.6112,1.6112,1.61094,1.61095,291300005.0
2007-03-02 06:11:00,1.61113,1.61123,1.61094,1.61115,276499996.0
2007-03-02 06:12:00,1.61095,1.61115,1.61052,1.61098,377100001.0
2007-03-02 06:13:00,1.61084,1.61137,1.61084,1.61128,430300003.0
2007-03-02 06:14:00,1.61111,1.61128,1.61109,1.61123,113400001.0
2007-03-02 06:15:00,1.61132,1.61135,1.61125,1.61129,105999998.0
2007-03-02 06:16:00,1.61127,1.61127,1.61106,1.61106,104800001.0
2007-03-02 06:17:00,1.61115,1.61136,1.61088,1.61094,423100000.0
2007-03-02 06:18:00,1.61127,1.61129,1.611,1.61111,229200001.0
2007-03-02 06:19:00,1.61115,1.61135,1.61114,1.61127,289200002.0
2007-03-02 06:20:00,1.61125,1.61132,1.61111,1.6112,377899995.0
2007-03-02 06:21:00,1.61124,1.61136,1.61113,1.61128,169299999.0
2007-03-02 06:22:00,1.6111,1.61134,1.61097,1.61097,288500002.0
2007-03-02 06:23:00,1.6111,1.61136,1.61092,1.61106,606700000.0
2007-03-02 06:24:00,1.61126,1.61137,1.61117,1.6113,285300003.0
2007-03-02 06:25:00,1.6112,1.61135,1.61117,1.61128,396800000.0
2007-03-02 06:26:00,1.6113,1.61137,1.61104,1.61127,242500001.0
2007-03-02 06:27:00,1.61136,1.61143,1.61128,1.61137,273000004.0
2007-03-02 06:28:00,1.61133,1.61142,1.61109,1.61119,338799998.0
2007-03-02 06:29:00,1.61127,1.61127,1.61108,1.61125,179400002.0
2007-03-02 06:30:00,1.61125,1.61136,1.61117,1.61135,363800004.0
2007-03-02 06:31:00,1.61133,1.61137,1.61115,1.61134,342899997.0
2007-03-02 06:32:00,1.6113,1.61135,1.61121,1.61121,226000001.0
2007-03-02 06:33:00,1.61116,1.6113,1.61116,1.6113,124900002.0
2007-03-02 06:34:00,1.61135,1.61135,1.61115,1.61128,374000002.0
2007-03-02 06:35:00,1.61096,1.61125,1.61096,1.61116,240799997.0
2007-03-02 06:36:00,1.61117,1.6113,1.61107,1.61122,66800000.0
2007-03-02 06:37:00,1.61133,1.61133,1.61115,1.61115,75200000.0
2007-03-02 06:38:00,1.61115,1.6113,1.61112,1.6112,242700003.0
2007-03-02 06:39:00,1.61117,1.6113,1.61111,1.61117,164599998.0
2007-03-02 06:40:00,1.61131,1.61138,1.61119,1.61121,303800001.0
2007-03-02 06:41:00,1.61135,1.61143,1.61117,1.61127,232200001.0
2007-03-02 06:42:00,1.61127,1.61141,1.61123,1.61133,396900006.0
2007-03-02 06:43:00,1.61123,1.61134,1.61116,1.61124,289200001.0
2007-03-02 06:44:00,1.611,1.6112,1.611,1.61111,242200000.0
2007-03-02 06:45:00,1.61112,1.61125,1.61102,1.61115,107700000.0
2007-03-02 06:46:00,1.61122,1.61126,1.61102,1.61102,246600000.0
2007-03-02 06:47:00,1.61116,1.61129,1.61111,1.61128,190900003.0
2007-03-02 06:48:00,1.61125,1.61125,1.6111,1.61115,170299999.0
2007-03-02 06:49:00,1.61111,1.61125,1.61109,1.61113,212300006.0
2007-03-02 06:50:00,1.61101,1.61125,1.61101,1.61114,289199999.0
2007-03-02 06:51:00,1.61111,1.61114,1.61102,1.61103,102900003.0
2007-03-02 06:52:00,1.61119,1.61131,1.61106,1.61124,399100004.0
2007-03-02 06:53:00,1.61105,1.61117,1.61099,1.61115,179700000.0
2007-03-02 06:54:00,1.61103,1.61131,1.61103,1.61112,283200003.0
2007-03-02 06:55:00,1.61114,1.6113,1.61111,1.6113,391500002.0
2007-03-02 06:56:00,1.61125,1.6113,1.61112,1.61113,214199999.0
2007-03-02 06:57:00,1.6112,1.61136,1.61107,1.61122,230900001.0
2007-03-02 06:58:00,1.61116,1.61132,1.61109,1.61109,419600004.0
2007-03-02 06:59:00,1.61114,1.61132,1.61114,1.61122,364900000.0
2007-03-02 07:00:00,1.6112,1.6113,1.61106,1.61121,420799996.0
2007-03-02 07:01:00,1.61079,1.61132,1.61078,1.61126,371200001.0
2007-03-02 07:02:00,1.6113,1.6113,1.6112,1.6112,156699998.0
2007-03-02 07:03:00,1.6113,1.6113,1.6112,1.6112,208800000.0
2007-03-02 07:04:00,1.6112,1.61135,1.611,1.61127,420400003.0
2007-03-02 07:05:00,1.61132,1.61132,1.61113,1.61132,218100002.0
2007-03-02 07:06:00,1.61075,1.61139,1.61075,1.61117,400200003.0
2007-03-02 07:07:00,1.6113,1.6113,1.6112,1.6112,5000000.0
2007-03-02 07:08:00,1.611,1.61119,1.61077,1.61103,326900005.0
2007-03-02 07:09:00,1.61116,1.61134,1.61102,1.61115,336100000.0
2007-03-02 07:10:00,1.61114,1.61128,1.61106,1.61121,366599997.0
2007-03-02 07:11:00,1.61106,1.61128,1.61106,1.61127,214499999.0
2007-03-02 07:12:00,1.61115,1.61126,1.6111,1.61116,29200000.0
2007-03-02 07:13:00,1.61104,1.61125,1.61104,1.61118,252300003.0
2007-03-02 07:14:00,1.61126,1.61134,1.61105,1.61116,222700002.0
2007-03-02 07:15:00,1.6113,1.61133,1.61109,1.61133,225999999.0
2007-03-02 07:16:00,1.61125,1.61132,1.61112,1.61118,314900003.0
2007-03-02 07:17:00,1.6112,1.6113,1.6112,1.6113,116499999.0
2007-03-02 07:18:00,1.61128,1.61138,1.61115,1.61117,345400002.0
2007-03-02 07:19:00,1.61127,1.61144,1.61123,1.61144,157400000.0
2007-03-02 07:20:00,1.61137,1.61147,1.61128,1.61132,273600001.0
2007-03-02 07:21:00,1.61144,1.6118,1.61132,1.6118,253400000.0
2007-03-02 07:22:00,1.61161,1.61195,1.61161,1.61195,286900003.0
2007-03-02 07:23:00,1.61189,1.61197,1.61177,1.6119,398899998.0
2007-03-02 07:24:00,1.61198,1.61198,1.61173,1.61173,224600002.0
2007-03-02 07:25:00,1.61182,1.61182,1.61166,1.6117,239600001.0
2007-03-02 07:26:00,1.61187,1.61197,1.61165,1.61185,302900003.0
2007-03-02 07:27:00,1.61197,1.61197,1.61171,1.61175,244199998.0
2007-03-02 07:28:00,1.61187,1.61187,1.61165,1.61165,139399999.0
2007-03-02 07:29:00,1.6117,1.61185,1.6117,1.6118,256300002.0
2007-03-02 07:30:00,1.61176,1.61185,1.61175,1.61177,289400005.0
2007-03-02 07:31:00,1.61176,1.61183,1.61176,1.61183,17600000.0
2007-03-02 07:32:00,1.61183,1.61193,1.61168,1.61181,230700004.0
2007-03-02 07:33:00,1.61188,1.61188,1.6117,1.61182,275299998.0
2007-03-02 07:34:00,1.61183,1.61191,1.61169,1.61176,320100002.0
2007-03-02 07:35:00,1.61193,1.61203,1.61183,1.61187,253499996.0
2007-03-02 07:36:00,1.6118,1.61198,1.61173,1.6119,313200002.0
2007-03-02 07:37:00,1.61187,1.61199,1.61178,1.6119,300100004.0
2007-03-02 07:38:00,1.61175,1.61186,1.61175,1.61184,103000000.0
2007-03-02 07:39:00,1.61179,1.61188,1.6117,1.61176,188799995.0
2007-03-02 07:40:00,1.6117,1.61193,1.6117,1.61193,122200001.0
2007-03-02 07:41:00,1.61175,1.61195,1.6116,1.61195,240899997.0
2007-03-02 07:42:00,1.61132,1.61163,1.61132,1.61151,319000003.0
2007-03-02 07:43:00,1.61177,1.61194,1.61174,1.61188,229300002.0
2007-03-02 07:44:00,1.61182,1.61191,1.61171,1.61171,308400001.0
2007-03-02 07:45:00,1.6119,1.6119,1.61163,1.61163,312600004.0
2007-03-02 07:46:00,1.61175,1.61175,1.61162,1.61162,149300000.0
2007-03-02 07:47:00,1.61171,1.61178,1.61155,1.61155,195000002.0
2007-03-02 07:48:00,1.61166,1.61178,1.6116,1.61167,294600001.0
2007-03-02 07:49:00,1.61178,1.61182,1.61162,1.61168,338900004.0
2007-03-02 07:50:00,1.61179,1.6119,1.61173,1.6119,124599998.0
2007-03-02 07:51:00,1.61191,1.61198,1.61169,1.61184,330900004.0
2007-03-02 07:52:00,1.6118,1.61195,1.61166,1.6119,147700000.0
2007-03-02 07:53:00,1.61185,1.61185,1.61171,1.61171,150900003.0
2007-03-02 07:54:00,1.61157,1.61188,1.61157,1.61185,298300004.0
2007-03-02 07:55:00,1.61181,1.61182,1.61162,1.61182,199300001.0
2007-03-02 07:56:00,1.61185,1.61185,1.61178,1.61178,59300000.0
2007-03-02 07:57:00,1.61175,1.61184,1.61175,1.61184,194300002.0
2007-03-02 07:58:00,1.61177,1.61183,1.61165,1.61165,232600000.0
2007-03-02 07:59:00,1.61175,1.61175,1.6116,1.6116,391399995.0
2007-03-02 08:00:00,1.61151,1.61167,1.61151,1.61167,29600000.0
2007-03-02 08:01:00,1.61172,1.61189,1.61164,1.61178,340599997.0
2007-03-02 08:02:00,1.61185,1.61185,1.61157,1.61168,260399996.0
2007-03-02 08:03:00,1.6116,1.61187,1.6116,1.61187,102800000.0
2007-03-02 08:04:00,1.61186,1.61186,1.61166,1.6117,78500000.0
2007-03-02 08:05:00,1.61186,1.61189,1.61182,1.61183,135000000.0
2007-03-02 08:06:00,1.61176,1.61191,1.61152,1.6117,191199999.0
2007-03-02 08:07:00,1.61179,1.61193,1.61161,1.61184,631000003.0
2007-03-02 08:08:00,1.61169,1.61181,1.61169,1.61181,88700001.0
2007-03-02 08:09:00,1.61183,1.61183,1.61161,1.61164,212099997.0
2007-03-02 08:10:00,1.6116,1.61179,1.61139,1.61165,168400001.0
2007-03-02 08:11:00,1.6116,1.61185,1.6116,1.61185,66400000.0
2007-03-02 08:12:00,1.61162,1.6117,1.6113,1.61156,213399998.0
2007-03-02 08:13:00,1.61149,1.61172,1.61148,1.61171,254799999.0
2007-03-02 08:14:00,1.6117,1.61193,1.61157,1.61169,211399997.0
2007-03-02 08:15:00,1.61182,1.61195,1.61176,1.61183,409000005.0
2007-03-02 08:16:00,1.61188,1.61201,1.61158,1.6119,269700001.0
2007-03-02 08:17:00,1.61162,1.61191,1.61162,1.6117,171600000.0
2007-03-02 08:18:00,1.61193,1.61193,1.61186,1.61186,56499999.0
2007-03-02 08:19:00,1.61187,1.61195,1.61173,1.61195,191800000.0
2007-03-02 08:20:00,1.61198,1.61199,1.61183,1.61188,222799997.0
2007-03-02 08:21:00,1.61174,1.61189,1.61166,1.61184,147900001.0
2007-03-02 08:22:00,1.61177,1.6118,1.61162,1.61175,208600002.0
2007-03-02 08:23:00,1.61187,1.61187,1.61144,1.6115,349000004.0
2007-03-02 08:24:00,1.61153,1.61162,1.6114,1.61159,241500000.0
2007-03-02 08:25:00,1.61144,1.61164,1.61143,1.61164,386299998.0
2007-03-02 08:26:00,1.61154,1.61163,1.6114,1.61152,174400002.0
2007-03-02 08:27:00,1.6114,1.61155,1.61122,1.61147,137600001.0
2007-03-02 08:28:00,1.6115,1.61155,1.61136,1.61136,285399999.0
2007-03-02 08:29:00,1.61155,1.61164,1.6114,1.6115,269200000.0
2007-03-02 08:30:00,1.61154,1.61161,1.61147,1.61153,120699999.0
2007-03-02 08:31:00,1.61134,1.61162,1.61134,1.61158,257199999.0
2007-03-02 08:32:00,1.6116,1.61165,1.61149,1.6115,185299999.0
2007-03-02 08:33:00,1.61159,1.61167,1.61143,1.6116,426399999.0
2007-03-02 08:34:00,1.6115,1.61165,1.6115,1.61158,147699999.0
2007-03-02 08:35:00,1.61149,1.61162,1.6114,1.6114,50600000.0
2007-03-02 08:36:00,1.61154,1.61159,1.61142,1.61151,141500000.0
2007-03-02 08:37:00,1.6116,1.61172,1.61154,1.6117,412000007.0
2007-03-02 08:38:00,1.6115,1.61163,1.61148,1.61156,198300001.0
2007-03-02 08:39:00,1.61152,1.61165,1.61152,1.61165,84700002.0
2007-03-02 08:40:00,1.61148,1.61165,1.61148,1.61156,232499997.0
2007-03-02 08:41:00,1.61163,1.61163,1.61138,1.61145,274200002.0
2007-03-02 08:42:00,1.61148,1.61165,1.61142,1.6116,302800000.0
2007-03-02 08:43:00,1.6115,1.61165,1.61136,1.61147,321399999.0
2007-03-02 08:44:00,1.61153,1.6117,1.61153,1.61161,253200003.0
2007-03-02 08:45:00,1.61161,1.61173,1.61136,1.61173,347899996.0
2007-03-02 08:46:00,1.61165,1.61167,1.61148,1.61155,219999997.0
2007-03-02 08:47:00,1.61168,1.61182,1.61153,1.61179,269599998.0
2007-03-02 08:48:00,1.61168,1.61173,1.61141,1.6116,270500001.0
2007-03-02 08:49:00,1.6116,1.61176,1.61148,1.61161,158700000.0
2007-03-02 08:50:00,1.61158,1.61169,1.61153,1.61162,101499999.0
2007-03-02 08:51:00,1.6116,1.61175,1.61141,1.61156,419000000.0
2007-03-02 08:52:00,1.6115,1.61161,1.6115,1.61157,131300002.0
2007-03-02 08:53:00,1.61144,1.61158,1.61128,1.61152,334799998.0
2007-03-02 08:54:00,1.6114,1.61168,1.6114,1.61159,285299999.0
2007-03-02 08:55:00,1.61163,1.61169,1.61157,1.61166,71199999.0
2007-03-02 08:56:00,1.61167,1.61169,1.61152,1.61165,206700003.0
2007-03-02 08:57:00,1.61158,1.61173,1.61153,1.61162,418299994.0
2007-03-02 08:58:00,1.61156,1.61171,1.61143,1.61162,112200002.0
2007-03-02 08:59:00,1.61157,1.61169,1.61157,1.61169,147900000.0
2007-03-02 09:00:00,1.61151,1.61163,1.61142,1.61163,134500002.0
2007-03-02 09:01:00,1.61154,1.61159,1.61144,1.61146,216400004.0
2007-03-02 09:02:00,1.61153,1.61162,1.61145,1.61155,211000007.0
2007-03-02 09:03:00,1.61154,1.61157,1.61137,1.61157,326599998.0
2007-03-02 09:04:00,1.61153,1.61153,1.61138,1.61146,260499999.0
2007-03-02 09:05:00,1.61144,1.61151,1.61119,1.61133,305700006.0
2007-03-02 09:06:00,1.61132,1.61141,1.61114,1.61133,254099999.0
2007-03-02 09:07:00,1.6113,1.6113,1.6111,1.61118,196500001.0
2007-03-02 09:08:00,1.61145,1.61155,1.61138,1.61138,72600000.0
2007-03-02 09:09:00,1.61155,1.61167,1.61143,1.61144,273800000.0
2007-03-02 09:10:00,1.61155,1.61161,1.61139,1.61143,228000002.0
2007-03-02 09:11:00,1.61143,1.61173,1.61138,1.61155,378299998.0
2007-03-02 09:12:00,1.61162,1.61171,1.61152,1.61159,217300000.0
2007-03-02 09:13:00,1.6116,1.6116,1.61139,1.6116,179499999.0
2007-03-02 09:14:00,1.61167,1.61184,1.61162,1.61172,328100000.0
2007-03-02 09:15:00,1.6117,1.6118,1.61159,1.61164,330200000.0
2007-03-02 09:16:00,1.61179,1.61199,1.61173,1.6119,236599999.0
2007-03-02 09:17:00,1.61178,1.61188,1.61177,1.61187,68399999.0
2007-03-02 09:18:00,1.6119,1.612,1.61178,1.61196,435100000.0
2007-03-02 09:19:00,1.61173,1.61199,1.61173,1.61183,270200002.0
2007-03-02 09:20:00,1.61192,1.61198,1.61167,1.61185,423400002.0
2007-03-02 09:21:00,1.61182,1.61204,1.61176,1.61184,216600001.0
2007-03-02 09:22:00,1.6118,1.61198,1.61178,1.61196,241099999.0
2007-03-02 09:23:00,1.61199,1.61225,1.61194,1.61212,340800004.0
2007-03-02 09:24:00,1.61217,1.61235,1.6121,1.61231,293100002.0
2007-03-02 09:25:00,1.61226,1.6124,1.61216,1.61221,301300003.0
2007-03-02 09:26:00,1.61234,1.61241,1.61231,1.61241,51400000.0
2007-03-02 09:27:00,1.61236,1.61248,1.61225,1.61248,322800003.0
2007-03-02 09:28:00,1.61243,1.6126,1.61233,1.61233,280299999.0
2007-03-02 09:29:00,1.61248,1.61258,1.61234,1.61239,289200002.0
2007-03-02 09:30:00,1.61246,1.61252,1.61244,1.61248,66300000.0
2007-03-02 09:31:00,1.61237,1.61247,1.6122,1.61231,344900003.0
2007-03-02 09:32:00,1.61231,1.61243,1.61218,1.61243,178300001.0
2007-03-02 09:33:00,1.61241,1.61241,1.61206,1.6121,170099997.0
2007-03-02 09:34:00,1.61208,1.61208,1.61185,1.61195,115900001.0
2007-03-02 09:35:00,1.61199,1.61209,1.61189,1.612,203500000.0
2007-03-02 09:36:00,1.61194,1.61214,1.61183,1.61196,228600003.0
2007-03-02 09:37:00,1.61189,1.61203,1.61177,1.61182,431699994.0
2007-03-02 09:38:00,1.61174,1.61187,1.61145,1.61177,308200000.0
2007-03-02 09:39:00,1.61168,1.6118,1.61157,1.61161,238799998.0
2007-03-02 09:40:00,1.61167,1.61184,1.61164,1.61174,222400002.0
2007-03-02 09:41:00,1.61175,1.61187,1.6117,1.6118,259200004.0
2007-03-02 09:42:00,1.61173,1.61194,1.61171,1.61176,78800000.0
2007-03-02 09:43:00,1.61186,1.61199,1.61171,1.61177,307599999.0
2007-03-02 09:44:00,1.61168,1.61178,1.61145,1.61145,302799997.0
2007-03-02 09:45:00,1.61164,1.61177,1.61154,1.61161,396099996.0
2007-03-02 09:46:00,1.61172,1.61173,1.61167,1.61168,90299998.0
2007-03-02 09:47:00,1.61168,1.61173,1.61154,1.61154,283600001.0
2007-03-02 09:48:00,1.61161,1.61172,1.61151,1.61159,390500005.0
2007-03-02 09:49:00,1.61155,1.61176,1.61155,1.61176,128300000.0
2007-03-02 09:50:00,1.61182,1.61186,1.61158,1.61178,381800002.0
2007-03-02 09:51:00,1.61175,1.61182,1.61163,1.61171,165400000.0
2007-03-02 09:52:00,1.6117,1.61177,1.6116,1.61164,73500000.0
2007-03-02 09:53:00,1.61173,1.61197,1.61165,1.61195,333300001.0
2007-03-02 09:54:00,1.61188,1.61203,1.61171,1.61188,205899998.0
2007-03-02 09:55:00,1.61196,1.61217,1.61176,1.61199,461500001.0
2007-03-02 09:56:00,1.61185,1.61188,1.61172,1.61177,180500002.0
2007-03-02 09:57:00,1.61193,1.61208,1.61188,1.6119,308200007.0
2007-03-02 09:58:00,1.61201,1.61201,1.61187,1.6119,212499999.0
2007-03-02 09:59:00,1.61177,1.61206,1.61171,1.61184,335799996.0
2007-03-02 10:00:00,1.61181,1.61189,1.6117,1.61186,216899997.0
2007-03-02 10:01:00,1.61195,1.612,1.61176,1.61184,286700000.0
2007-03-02 10:02:00,1.61179,1.61204,1.61168,1.61179,410899999.0
2007-03-02 10:03:00,1.61188,1.61199,1.61178,1.61189,171699999.0
2007-03-02 10:04:00,1.61197,1.61212,1.61191,1.61198,202700000.0
2007-03-02 10:05:00,1.61204,1.61219,1.61186,1.61203,338699999.0
2007-03-02 10:06:00,1.61203,1.61214,1.61195,1.612,182200002.0
2007-03-02 10:07:00,1.61219,1.61228,1.61201,1.61228,311699997.0
2007-03-02 10:08:00,1.61208,1.6123,1.61208,1.6121,551599995.0
2007-03-02 10:09:00,1.61185,1.61212,1.61185,1.61206,209200002.0
2007-03-02 10:10:00,1.61198,1.61212,1.61192,1.612,347200002.0
2007-03-02 10:11:00,1.61201,1.61201,1.61179,1.61179,221199998.0
2007-03-02 10:12:00,1.61181,1.612,1.61171,1.61186,197300000.0
2007-03-02 10:13:00,1.61197,1.61198,1.61168,1.61168,241399999.0
2007-03-02 10:14:00,1.6119,1.61198,1.61172,1.61194,263799999.0
2007-03-02 10:15:00,1.61189,1.61198,1.61185,1.61187,188000003.0
2007-03-02 10:16:00,1.61193,1.61201,1.61173,1.61189,334599997.0
2007-03-02 10:17:00,1.61188,1.61206,1.61179,1.61189,219600001.0
2007-03-02 10:18:00,1.61179,1.61199,1.61179,1.61181,198100000.0
2007-03-02 10:19:00,1.6119,1.61207,1.6119,1.61203,251599999.0
2007-03-02 10:20:00,1.61192,1.61198,1.6118,1.61185,99800001.0
2007-03-02 10:21:00,1.61184,1.6122,1.61184,1.61205,367400003.0
2007-03-02 10:22:00,1.61199,1.61216,1.61192,1.61198,226100000.0
2007-03-02 10:23:00,1.61214,1.61222,1.61196,1.612,219699997.0
2007-03-02 10:24:00,1.61192,1.61212,1.61178,1.61212,297099995.0
2007-03-02 10:25:00,1.61221,1.61241,1.61204,1.61204,302899998.0
2007-03-02 10:26:00,1.61212,1.61227,1.61204,1.61222,328199998.0
2007-03-02 10:27:00,1.61228,1.61247,1.61228,1.61237,254799999.0
2007-03-02 10:28:00,1.61237,1.61237,1.61216,1.61226,161200000.0
2007-03-02 10:29:00,1.61237,1.61246,1.61232,1.61233,137300001.0
2007-03-02 10:30:00,1.61239,1.6128,1.61229,1.6128,157000001.0
2007-03-02 10:31:00,1.61276,1.61294,1.61258,1.61269,219799999.0
2007-03-02 10:32:00,1.61266,1.61266,1.61225,1.61225,345199998.0
2007-03-02 10:33:00,1.61246,1.61257,1.61236,1.61257,169699999.0
2007-03-02 10:34:00,1.61238,1.61254,1.61228,1.6124,195100002.0
2007-03-02 10:35:00,1.61233,1.61256,1.61231,1.61245,224000002.0
2007-03-02 10:36:00,1.61248,1.6127,1.61243,1.6126,381999998.0
2007-03-02 10:37:00,1.61258,1.61265,1.61244,1.6126,263900002.0
2007-03-02 10:38:00,1.61262,1.61293,1.61259,1.61289,371299998.0
2007-03-02 10:39:00,1.6128,1.61295,1.61245,1.61245,377900003.0
2007-03-02 10:40:00,1.61222,1.61241,1.61209,1.61225,358100001.0
2007-03-02 10:41:00,1.61214,1.61226,1.61201,1.61216,465699999.0
2007-03-02 10:42:00,1.61199,1.61215,1.61193,1.612,333300004.0
2007-03-02 10:43:00,1.61209,1.6123,1.61186,1.61225,332900001.0
2007-03-02 10:44:00,1.61238,1.61265,1.61238,1.61243,309900005.0
2007-03-02 10:45:00,1.61251,1.61276,1.61248,1.61259,194200002.0
2007-03-02 10:46:00,1.61251,1.61278,1.61251,1.6126,366300002.0
2007-03-02 10:47:00,1.61258,1.61258,1.61223,1.61223,163100000.0
2007-03-02 10:48:00,1.61228,1.61248,1.61218,1.61239,406600002.0
2007-03-02 10:49:00,1.6124,1.61246,1.61228,1.61235,383800002.0
2007-03-02 10:50:00,1.61232,1.61259,1.61227,1.61252,214699999.0
2007-03-02 10:51:00,1.61251,1.61272,1.61234,1.61262,402599996.0
2007-03-02 10:52:00,1.61264,1.61295,1.61264,1.61271,259600001.0
2007-03-02 10:53:00,1.61285,1.6129,1.61257,1.6128,420499999.0
2007-03-02 10:54:00,1.61272,1.61285,1.61257,1.61266,272999998.0
2007-03-02 10:55:00,1.61252,1.6127,1.61239,1.61253,333900002.0
2007-03-02 10:56:00,1.61263,1.61273,1.61245,1.61257,286700000.0
2007-03-02 10:57:00,1.61256,1.61256,1.61233,1.61252,305600002.0
2007-03-02 10:58:00,1.61237,1.61247,1.61231,1.61247,182499999.0
2007-03-02 10:59:00,1.61239,1.61245,1.61225,1.61241,182199999.0
2007-03-02 11:00:00,1.61232,1.61251,1.61227,1.6124,186700003.0
2007-03-02 11:01:00,1.61243,1.61245,1.61225,1.61237,143500001.0
2007-03-02 11:02:00,1.61243,1.61263,1.61229,1.61263,196700004.0
2007-03-02 11:03:00,1.61272,1.61274,1.61235,1.61235,264700002.0
2007-03-02 11:04:00,1.61239,1.61244,1.612,1.61231,245400003.0
2007-03-02 11:05:00,1.61246,1.61258,1.61236,1.61249,260400003.0
2007-03-02 11:06:00,1.61239,1.61255,1.61235,1.61253,334400000.0
2007-03-02 11:07:00,1.61247,1.6125,1.6124,1.6124,352799999.0
2007-03-02 11:08:00,1.61241,1.61262,1.61238,1.61238,279199997.0
2007-03-02 11:09:00,1.61249,1.61254,1.61237,1.61247,278000001.0
2007-03-02 11:10:00,1.61236,1.61249,1.61229,1.61247,245499997.0
2007-03-02 11:11:00,1.61254,1.61265,1.61241,1.61241,384600006.0
2007-03-02 11:12:00,1.61244,1.61259,1.6124,1.61258,347699998.0
2007-03-02 11:13:00,1.61254,1.61266,1.61243,1.61258,152499999.0
2007-03-02 11:14:00,1.61254,1.61271,1.61245,1.61263,324900001.0
2007-03-02 11:15:00,1.6126,1.61265,1.61241,1.61257,288400002.0
2007-03-02 11:16:00,1.61263,1.61263,1.61243,1.61249,278199999.0
2007-03-02 11:17:00,1.61237,1.61277,1.61237,1.6127,319199998.0
2007-03-02 11:18:00,1.61252,1.6127,1.61251,1.6126,374300003.0
2007-03-02 11:19:00,1.6125,1.61255,1.61236,1.61247,274199999.0
2007-03-02 11:20:00,1.61251,1.61251,1.61228,1.6123,520300002.0
2007-03-02 11:21:00,1.61243,1.61256,1.6124,1.61249,383600000.0
2007-03-02 11:22:00,1.61227,1.61246,1.61219,1.61233,176600000.0
2007-03-02 11:23:00,1.61252,1.61255,1.61225,1.61225,261299999.0
2007-03-02 11:24:00,1.61219,1.61247,1.61219,1.61227,325999998.0
2007-03-02 11:25:00,1.61214,1.61233,1.61203,1.61228,329600002.0
2007-03-02 11:26:00,1.61212,1.61232,1.61212,1.61232,234299999.0
2007-03-02 11:27:00,1.61218,1.61238,1.61217,1.61237,309200001.0
2007-03-02 11:28:00,1.61237,1.61237,1.6122,1.61229,320299996.0
2007-03-02 11:29:00,1.61231,1.61241,1.61218,1.61218,241299999.0
2007-03-02 11:30:00,1.61232,1.61237,1.61206,1.61219,323299998.0
2007-03-02 11:31:00,1.61207,1.61218,1.61199,1.61208,270400001.0
2007-03-02 11:32:00,1.61208,1.61208,1.61183,1.61185,307100003.0
2007-03-02 11:33:00,1.61179,1.61191,1.61171,1.61186,228000000.0
2007-03-02 11:34:00,1.61171,1.61185,1.61163,1.6118,357399995.0
2007-03-02 11:35:00,1.61187,1.61206,1.61181,1.61188,373000003.0
2007-03-02 11:36:00,1.61201,1.61201,1.61178,1.61184,331500003.0
2007-03-02 11:37:00,1.61188,1.61196,1.61172,1.61172,429000001.0
2007-03-02 11:38:00,1.6118,1.6119,1.61172,1.61179,376399999.0
2007-03-02 11:39:00,1.61167,1.61169,1.61144,1.61154,262699999.0
2007-03-02 11:40:00,1.61151,1.61187,1.61151,1.61187,314799999.0
2007-03-02 11:41:00,1.61173,1.61191,1.61166,1.61182,372600002.0
2007-03-02 11:42:00,1.61166,1.61182,1.61154,1.61173,259000002.0
2007-03-02 11:43:00,1.61157,1.61176,1.61157,1.61163,226700000.0
2007-03-02 11:44:00,1.61156,1.61156,1.61129,1.61137,186100000.0
2007-03-02 11:45:00,1.61137,1.61148,1.61122,1.61145,348499999.0
2007-03-02 11:46:00,1.61144,1.61155,1.61134,1.61134,528100006.0
2007-03-02 11:47:00,1.61143,1.61152,1.6112,1.61137,120700003.0
2007-03-02 11:48:00,1.61148,1.61154,1.61123,1.61147,290899998.0
2007-03-02 11:49:00,1.61148,1.61148,1.61108,1.61111,359099998.0
2007-03-02 11:50:00,1.61125,1.61146,1.61125,1.61134,465699997.0
2007-03-02 11:51:00,1.61131,1.61138,1.61068,1.61068,396200004.0
2007-03-02 11:52:00,1.61058,1.61109,1.61048,1.61098,330800001.0
2007-03-02 11:53:00,1.61103,1.61122,1.61096,1.61122,315099996.0
2007-03-02 11:54:00,1.61124,1.61133,1.61105,1.61122,396900004.0
2007-03-02 11:55:00,1.61103,1.61136,1.61103,1.6113,272700000.0
2007-03-02 11:56:00,1.61115,1.6113,1.61113,1.61127,317300004.0
2007-03-02 11:57:00,1.61085,1.61105,1.61074,1.61084,163499998.0
2007-03-02 11:58:00,1.61089,1.61089,1.6106,1.61069,238000000.0
2007-03-02 11:59:00,1.61075,1.61075,1.61055,1.6106,382600000.0
2007-03-02 12:00:00,1.61069,1.61076,1.61056,1.61072,396900006.0
2007-03-02 12:01:00,1.61055,1.61075,1.61049,1.61059,357599999.0
2007-03-02 12:02:00,1.61061,1.61071,1.61052,1.61064,474200003.0
2007-03-02 12:03:00,1.61065,1.61077,1.61051,1.61069,254899997.0
2007-03-02 12:04:00,1.61068,1.61075,1.61062,1.6107,68599998.0
2007-03-02 12:05:00,1.61069,1.61079,1.61059,1.61059,228600001.0
2007-03-02 12:06:00,1.61072,1.61086,1.61056,1.61068,290500000.0
2007-03-02 12:07:00,1.6108,1.6108,1.61053,1.61053,320299999.0
2007-03-02 12:08:00,1.6107,1.6108,1.61056,1.61068,562200002.0
2007-03-02 12:09:00,1.61057,1.61075,1.61057,1.61064,366600002.0
2007-03-02 12:10:00,1.61078,1.61083,1.61057,1.61057,261700004.0
2007-03-02 12:11:00,1.61065,1.61088,1.61058,1.61088,317599999.0
2007-03-02 12:12:00,1.61073,1.61086,1.61066,1.61077,427400001.0
2007-03-02 12:13:00,1.61083,1.61096,1.61065,1.61079,232600002.0
2007-03-02 12:14:00,1.61107,1.61123,1.61105,1.61115,302800001.0
2007-03-02 12:15:00,1.61113,1.61123,1.61099,1.61123,329199997.0
2007-03-02 12:16:00,1.61098,1.61121,1.61098,1.61117,160500002.0
2007-03-02 12:17:00,1.61116,1.61123,1.61106,1.61123,318400006.0
2007-03-02 12:18:00,1.6112,1.61125,1.61104,1.61104,210699998.0
2007-03-02 12:19:00,1.61112,1.61125,1.61112,1.61125,38400000.0
2007-03-02 12:20:00,1.61115,1.61117,1.61092,1.61102,226300001.0
2007-03-02 12:21:00,1.61099,1.61118,1.61099,1.61118,170000005.0
2007-03-02 12:22:00,1.61097,1.61112,1.61091,1.61107,300499997.0
2007-03-02 12:23:00,1.611,1.61114,1.61085,1.61096,287299999.0
2007-03-02 12:24:00,1.61102,1.6111,1.61094,1.61102,96300000.0
2007-03-02 12:25:00,1.61108,1.61114,1.61086,1.61088,387300002.0
2007-03-02 12:26:00,1.611,1.61117,1.61099,1.61117,255600000.0
2007-03-02 12:27:00,1.61112,1.61127,1.61106,1.61127,231099999.0
2007-03-02 12:28:00,1.61106,1.61139,1.61106,1.61127,393499996.0
2007-03-02 12:29:00,1.61116,1.61134,1.61108,1.61119,211600000.0
2007-03-02 12:30:00,1.61106,1.61122,1.61096,1.6111,290600000.0
2007-03-02 12:31:00,1.61107,1.61122,1.61096,1.61122,231499995.0
2007-03-02 12:32:00,1.61121,1.61126,1.61098,1.61111,372299999.0
2007-03-02 12:33:00,1.61126,1.61129,1.61117,1.61123,51900002.0
2007-03-02 12:34:00,1.61128,1.61128,1.61101,1.61112,169300000.0
2007-03-02 12:35:00,1.61123,1.61131,1.61117,1.61124,28000000.0
2007-03-02 12:36:00,1.61111,1.61122,1.611,1.61111,289500002.0
2007-03-02 12:37:00,1.61118,1.61122,1.61102,1.61114,240700003.0
2007-03-02 12:38:00,1.6112,1.6113,1.6111,1.61111,309400002.0
2007-03-02 12:39:00,1.61125,1.61126,1.61111,1.61111,167999998.0
2007-03-02 12:40:00,1.6112,1.61125,1.61098,1.61104,393000002.0
2007-03-02 12:41:00,1.61116,1.61119,1.61092,1.61092,317100005.0
2007-03-02 12:42:00,1.61092,1.61104,1.61081,1.61092,273599999.0
2007-03-02 12:43:00,1.61086,1.61086,1.61054,1.6106,329500000.0
2007-03-02 12:44:00,1.61067,1.61088,1.61055,1.61075,35300000.0
2007-03-02 12:45:00,1.6107,1.61087,1.61068,1.6107,346800000.0
2007-03-02 12:46:00,1.61084,1.61092,1.61068,1.61082,324100002.0
2007-03-02 12:47:00,1.61073,1.61095,1.61071,1.61095,198099998.0
2007-03-02 12:48:00,1.61083,1.61093,1.61068,1.61085,189799997.0
2007-03-02 12:49:00,1.61064,1.61081,1.61064,1.61064,217200002.0
2007-03-02 12:50:00,1.61045,1.6106,1.61026,1.61038,278800002.0
2007-03-02 12:51:00,1.61042,1.61056,1.61032,1.61056,292400002.0
2007-03-02 12:52:00,1.61017,1.61074,1.61017,1.61069,561700004.0
2007-03-02 12:53:00,1.61072,1.61078,1.61048,1.61068,305899999.0
2007-03-02 12:54:00,1.61072,1.61081,1.61063,1.61068,258000001.0
2007-03-02 12:55:00,1.61077,1.61085,1.61073,1.61074,63500002.0
2007-03-02 12:56:00,1.61072,1.61111,1.61072,1.61101,305100000.0
2007-03-02 12:57:00,1.61105,1.61108,1.61084,1.6109,318700001.0
2007-03-02 12:58:00,1.61078,1.61099,1.61078,1.61098,256600000.0
2007-03-02 12:59:00,1.61095,1.61109,1.61084,1.61096,283500000.0
2007-03-02 13:00:00,1.61097,1.61111,1.61096,1.61107,242000002.0
2007-03-02 13:01:00,1.6111,1.61126,1.61104,1.61114,464300004.0
2007-03-02 13:02:00,1.61105,1.61113,1.61084,1.61097,153400003.0
2007-03-02 13:03:00,1.61102,1.6112,1.61086,1.6111,207099997.0
2007-03-02 13:04:00,1.61113,1.61113,1.61091,1.61103,187600001.0
2007-03-02 13:05:00,1.61089,1.61103,1.61083,1.611,357700001.0
2007-03-02 13:06:00,1.61096,1.61111,1.61084,1.61097,215000000.0
2007-03-02 13:07:00,1.61089,1.61105,1.61075,1.6109,208500002.0
2007-03-02 13:08:00,1.6109,1.61108,1.61079,1.61087,278300001.0
2007-03-02 13:09:00,1.61087,1.61096,1.6108,1.61091,340200000.0
2007-03-02 13:10:00,1.61066,1.61089,1.61066,1.6108,252899998.0
2007-03-02 13:11:00,1.6108,1.61091,1.61068,1.61068,399400001.0
2007-03-02 13:12:00,1.61069,1.61082,1.61056,1.61067,369200007.0
2007-03-02 13:13:00,1.61068,1.61078,1.61056,1.61062,208300001.0
2007-03-02 13:14:00,1.61065,1.61085,1.61058,1.61085,137300000.0
2007-03-02 13:15:00,1.611,1.61104,1.61085,1.61085,153399999.0
2007-03-02 13:16:00,1.6104,1.61089,1.61029,1.6107,179900002.0
2007-03-02 13:17:00,1.61089,1.61114,1.61089,1.61101,198300000.0
2007-03-02 13:18:00,1.61092,1.611,1.61058,1.61058,421299997.0
2007-03-02 13:19:00,1.61068,1.61076,1.61049,1.61062,184700001.0
2007-03-02 13:20:00,1.61067,1.6107,1.61041,1.61041,195300000.0
2007-03-02 13:21:00,1.61032,1.6104,1.6102,1.61036,189200001.0
2007-03-02 13:22:00,1.61039,1.61039,1.60999,1.61009,328400002.0
2007-03-02 13:23:00,1.6102,1.61027,1.61,1.61,342500001.0
2007-03-02 13:24:00,1.61019,1.61035,1.61005,1.61028,243000002.0
2007-03-02 13:25:00,1.61033,1.61033,1.60999,1.61029,360700000.0
2007-03-02 13:26:00,1.61023,1.61039,1.61004,1.61017,288500001.0
2007-03-02 13:27:00,1.61019,1.61041,1.61009,1.61019,255599998.0
2007-03-02 13:28:00,1.61025,1.61035,1.61009,1.61027,428400003.0
2007-03-02 13:29:00,1.61014,1.61038,1.61014,1.61036,381300000.0
2007-03-02 13:30:00,1.6102,1.61035,1.6102,1.61035,317800000.0
2007-03-02 13:31:00,1.61027,1.61041,1.61021,1.61037,380100000.0
2007-03-02 13:32:00,1.61042,1.61048,1.61032,1.61032,212599999.0
2007-03-02 13:33:00,1.61028,1.61049,1.61026,1.61026,234399998.0
2007-03-02 13:34:00,1.61033,1.61042,1.61015,1.6103,350600001.0
2007-03-02 13:35:00,1.61027,1.61027,1.60992,1.60992,446500004.0
2007-03-02 13:36:00,1.61011,1.61011,1.60982,1.60983,165199997.0
2007-03-02 13:37:00,1.60972,1.60997,1.60972,1.60996,290600005.0
2007-03-02 13:38:00,1.6099,1.61009,1.60986,1.60998,274399997.0
2007-03-02 13:39:00,1.60999,1.61007,1.60986,1.60995,236000003.0
2007-03-02 13:40:00,1.61005,1.61005,1.60977,1.60978,278500000.0
2007-03-02 13:41:00,1.60967,1.60983,1.60953,1.60967,95100000.0
2007-03-02 13:42:00,1.6095,1.60963,1.60926,1.60945,335800000.0
2007-03-02 13:43:00,1.6095,1.6095,1.60924,1.60924,192500003.0
2007-03-02 13:44:00,1.60933,1.60941,1.6091,1.60926,341700002.0
2007-03-02 13:45:00,1.60943,1.60975,1.60935,1.60955,227599998.0
2007-03-02 13:46:00,1.60964,1.60976,1.60944,1.60953,357500009.0
2007-03-02 13:47:00,1.60935,1.60957,1.60924,1.60937,211999998.0
2007-03-02 13:48:00,1.6094,1.6094,1.60906,1.60914,314500001.0
2007-03-02 13:49:00,1.60925,1.60944,1.60921,1.60932,239300000.0
2007-03-02 13:50:00,1.60913,1.6093,1.60861,1.60869,370499998.0
2007-03-02 13:51:00,1.60863,1.60894,1.60853,1.6086,526999999.0
2007-03-02 13:52:00,1.60867,1.60871,1.60855,1.60862,266899997.0
2007-03-02 13:53:00,1.60858,1.60865,1.60851,1.60851,164599999.0
2007-03-02 13:54:00,1.60877,1.60883,1.60856,1.60875,456699992.0
2007-03-02 13:55:00,1.60892,1.60895,1.60869,1.60882,357599997.0
2007-03-02 13:56:00,1.609,1.60907,1.60885,1.60891,234100002.0
2007-03-02 13:57:00,1.60878,1.60896,1.60872,1.60881,177300003.0
2007-03-02 13:58:00,1.60885,1.60903,1.60875,1.6089,231100002.0
2007-03-02 13:59:00,1.60894,1.60914,1.60878,1.60914,407200004.0
2007-03-02 14:00:00,1.60906,1.60918,1.60894,1.60903,374999998.0
2007-03-02 14:01:00,1.609,1.609,1.60866,1.60866,350800005.0
2007-03-02 14:02:00,1.60887,1.60896,1.60874,1.60882,375500005.0
2007-03-02 14:03:00,1.6085,1.60897,1.6085,1.60897,262300000.0
2007-03-02 14:04:00,1.60898,1.60902,1.60852,1.60867,455400004.0
2007-03-02 14:05:00,1.60862,1.60882,1.60862,1.60882,275900006.0
2007-03-02 14:06:00,1.60883,1.60887,1.60857,1.60876,250100000.0
2007-03-02 14:07:00,1.6088,1.60898,1.60875,1.60898,331600004.0
2007-03-02 14:08:00,1.60902,1.60912,1.60888,1.60888,268700002.0
2007-03-02 14:09:00,1.60894,1.60912,1.60887,1.60896,257300000.0
2007-03-02 14:10:00,1.60896,1.60903,1.60883,1.60886,306000000.0
2007-03-02 14:11:00,1.60897,1.609,1.60867,1.60867,287300004.0
2007-03-02 14:12:00,1.60869,1.60869,1.60845,1.60845,269700001.0
2007-03-02 14:13:00,1.60851,1.60851,1.60813,1.60839,314300001.0
2007-03-02 14:14:00,1.60843,1.60844,1.60826,1.60831,222500002.0
2007-03-02 14:15:00,1.60848,1.60857,1.60833,1.60833,208199997.0
2007-03-02 14:16:00,1.60828,1.60845,1.60807,1.60807,205699996.0
2007-03-02 14:17:00,1.60814,1.60831,1.60806,1.60817,273300003.0
2007-03-02 14:18:00,1.60821,1.60829,1.60806,1.60816,291599996.0
2007-03-02 14:19:00,1.60846,1.60896,1.60845,1.6088,244600005.0
2007-03-02 14:20:00,1.6089,1.60912,1.6088,1.60904,436800003.0
2007-03-02 14:21:00,1.6089,1.60919,1.6089,1.60901,306300004.0
2007-03-02 14:22:00,1.60893,1.60908,1.60866,1.6088,415800008.0
2007-03-02 14:23:00,1.60883,1.60883,1.60844,1.60844,324699999.0
2007-03-02 14:24:00,1.60857,1.60857,1.60828,1.6084,192899997.0
2007-03-02 14:25:00,1.6084,1.60848,1.60821,1.60821,423600000.0
2007-03-02 14:26:00,1.60812,1.60862,1.60802,1.60862,205000000.0
2007-03-02 14:27:00,1.60866,1.60884,1.60852,1.60877,356200003.0
2007-03-02 14:28:00,1.60863,1.60874,1.60846,1.60856,294200000.0
2007-03-02 14:29:00,1.60859,1.60873,1.6085,1.60873,385599998.0
2007-03-02 14:30:00,1.60873,1.60881,1.60858,1.60858,407900001.0
2007-03-02 14:31:00,1.60875,1.60894,1.60868,1.60868,306599998.0
2007-03-02 14:32:00,1.609,1.60909,1.60884,1.60902,436200006.0
2007-03-02 14:33:00,1.60898,1.60899,1.6088,1.60884,286100002.0
2007-03-02 14:34:00,1.60885,1.60897,1.60872,1.60889,185100000.0
2007-03-02 14:35:00,1.60893,1.60906,1.6087,1.6089,471300001.0
2007-03-02 14:36:00,1.60905,1.60918,1.6089,1.60904,426500001.0
2007-03-02 14:37:00,1.60924,1.60954,1.60915,1.6092,290200003.0
2007-03-02 14:38:00,1.60928,1.60944,1.60918,1.60918,180199999.0
2007-03-02 14:39:00,1.60932,1.60939,1.60915,1.60923,216700004.0
2007-03-02 14:40:00,1.60943,1.61005,1.60936,1.60978,349199997.0
2007-03-02 14:41:00,1.60995,1.60995,1.60967,1.60982,299699998.0
2007-03-02 14:42:00,1.61004,1.61009,1.60974,1.61004,544999995.0
2007-03-02 14:43:00,1.61008,1.61043,1.61008,1.61043,454500004.0
2007-03-02 14:44:00,1.61036,1.6104,1.61023,1.61023,187099998.0
2007-03-02 14:45:00,1.61055,1.61068,1.61036,1.61049,446299993.0
2007-03-02 14:46:00,1.61065,1.6108,1.6106,1.61072,222200002.0
2007-03-02 14:47:00,1.61062,1.61079,1.61061,1.61079,265299999.0
2007-03-02 14:48:00,1.61058,1.61058,1.61038,1.61043,256399997.0
2007-03-02 14:49:00,1.61049,1.61068,1.61043,1.61052,310900000.0
2007-03-02 14:50:00,1.61041,1.61051,1.61018,1.61043,205400001.0
2007-03-02 14:51:00,1.61038,1.61038,1.61001,1.61014,336600000.0
2007-03-02 14:52:00,1.6102,1.61021,1.61004,1.6101,264800001.0
2007-03-02 14:53:00,1.61017,1.61036,1.60997,1.6101,313899999.0
2007-03-02 14:54:00,1.6101,1.61021,1.60996,1.61013,311400000.0
2007-03-02 14:55:00,1.60993,1.61011,1.60988,1.6099,234700000.0
2007-03-02 14:56:00,1.61002,1.61011,1.60999,1.61008,241399998.0
2007-03-02 14:57:00,1.61018,1.61051,1.61013,1.61033,366400000.0
2007-03-02 14:58:00,1.6103,1.61043,1.61009,1.61009,262000000.0
2007-03-02 14:59:00,1.61015,1.61032,1.61008,1.61028,368000002.0
2007-03-02 15:00:00,1.61038,1.61056,1.61035,1.61051,211800000.0
2007-03-02 15:01:00,1.61041,1.61052,1.61019,1.61019,389299996.0
2007-03-02 15:02:00,1.61046,1.61053,1.61041,1.61049,247300007.0
2007-03-02 15:03:00,1.61046,1.61046,1.6103,1.6103,356100003.0
2007-03-02 15:04:00,1.61032,1.61037,1.61016,1.61022,298699998.0
2007-03-02 15:05:00,1.61028,1.61036,1.61004,1.61023,387899999.0
2007-03-02 15:06:00,1.6103,1.6104,1.61016,1.61026,170800001.0
2007-03-02 15:07:00,1.61018,1.61025,1.60999,1.61011,335800001.0
2007-03-02 15:08:00,1.61017,1.61023,1.60984,1.61006,179100001.0
2007-03-02 15:09:00,1.60998,1.61012,1.60986,1.60999,339599998.0
2007-03-02 15:10:00,1.61004,1.61004,1.60977,1.60977,326000000.0
2007-03-02 15:11:00,1.60977,1.6099,1.60965,1.60985,532699999.0
2007-03-02 15:12:00,1.60983,1.60996,1.60973,1.60996,239700000.0
2007-03-02 15:13:00,1.61,1.61011,1.60989,1.60993,230599998.0
2007-03-02 15:14:00,1.61005,1.61051,1.60988,1.61051,265899997.0
2007-03-02 15:15:00,1.61047,1.6106,1.61,1.61011,355900004.0
2007-03-02 15:16:00,1.60986,1.61005,1.60975,1.60976,189399999.0
2007-03-02 15:17:00,1.60977,1.60979,1.60948,1.60948,325499997.0
2007-03-02 15:18:00,1.60929,1.60948,1.60918,1.60945,423699995.0
2007-03-02 15:19:00,1.6093,1.60942,1.6092,1.60942,279999998.0
2007-03-02 15:20:00,1.6092,1.60935,1.60879,1.60879,377500003.0
2007-03-02 15:21:00,1.60856,1.60886,1.60851,1.60854,270700001.0
2007-03-02 15:22:00,1.60853,1.60859,1.60835,1.60844,347399999.0
2007-03-02 15:23:00,1.6082,1.60838,1.60802,1.6082,133000002.0
2007-03-02 15:24:00,1.6084,1.6084,1.60788,1.60789,140799997.0
2007-03-02 15:25:00,1.60775,1.60793,1.60761,1.60793,339699996.0
2007-03-02 15:26:00,1.60789,1.6081,1.60785,1.60785,258600000.0
2007-03-02 15:27:00,1.60797,1.60806,1.60795,1.60796,123099999.0
2007-03-02 15:28:00,1.60803,1.60806,1.60769,1.60769,191499999.0
2007-03-02 15:29:00,1.6078,1.6078,1.60745,1.60745,248899999.0
2007-03-02 15:30:00,1.60757,1.60786,1.60745,1.60775,198600000.0
2007-03-02 15:31:00,1.60795,1.6082,1.6079,1.60811,221300003.0
2007-03-02 15:32:00,1.60821,1.60826,1.60806,1.60815,243099999.0
2007-03-02 15:33:00,1.60826,1.60835,1.60808,1.60835,375099996.0
2007-03-02 15:34:00,1.60837,1.60839,1.60808,1.60822,375700002.0
2007-03-02 15:35:00,1.60825,1.60833,1.60811,1.60821,271000006.0
2007-03-02 15:36:00,1.60821,1.60846,1.60813,1.6083,134500001.0
2007-03-02 15:37:00,1.6082,1.60834,1.60806,1.60821,215800002.0
2007-03-02 15:38:00,1.60837,1.60856,1.6083,1.60832,196999999.0
2007-03-02 15:39:00,1.60848,1.60848,1.60832,1.60835,108099999.0
2007-03-02 15:40:00,1.60838,1.60853,1.60822,1.60834,335699998.0
2007-03-02 15:41:00,1.6086,1.60878,1.60847,1.60876,204300003.0
2007-03-02 15:42:00,1.60871,1.60892,1.60864,1.6088,359600002.0
2007-03-02 15:43:00,1.60865,1.60882,1.60856,1.60872,486100000.0
2007-03-02 15:44:00,1.60866,1.60866,1.60852,1.60864,108999998.0
2007-03-02 15:45:00,1.60849,1.60872,1.60848,1.60848,293200003.0
2007-03-02 15:46:00,1.6086,1.60863,1.60842,1.60851,230699999.0
2007-03-02 15:47:00,1.60848,1.60859,1.6084,1.60852,316300003.0
2007-03-02 15:48:00,1.6085,1.60888,1.60847,1.6087,386099997.0
2007-03-02 15:49:00,1.60863,1.60916,1.60863,1.60916,186099998.0
2007-03-02 15:50:00,1.60902,1.60913,1.60885,1.60896,310000003.0
2007-03-02 15:51:00,1.60855,1.60872,1.60837,1.6085,154800000.0
2007-03-02 15:52:00,1.60827,1.6084,1.60816,1.60816,285399999.0
2007-03-02 15:53:00,1.60802,1.60814,1.60772,1.60784,149999998.0
2007-03-02 15:54:00,1.60761,1.60778,1.6074,1.60765,277600007.0
2007-03-02 15:55:00,1.60767,1.6078,1.60753,1.60777,274899998.0
2007-03-02 15:56:00,1.60761,1.60787,1.60761,1.60785,330499996.0
2007-03-02 15:57:00,1.60787,1.60787,1.60764,1.60783,368800004.0
2007-03-02 15:58:00,1.60778,1.60778,1.60751,1.60751,246400004.0
2007-03-02 15:59:00,1.60748,1.60765,1.60725,1.60725,222899996.0
2007-03-02 16:00:00,1.60732,1.60739,1.60694,1.60702,292799999.0
2007-03-02 16:01:00,1.60684,1.60692,1.60669,1.60675,300699999.0
2007-03-02 16:02:00,1.6069,1.60725,1.6069,1.60709,164499998.0
2007-03-02 16:03:00,1.6072,1.60746,1.60713,1.60746,429500006.0
2007-03-02 16:04:00,1.60732,1.60773,1.60732,1.60773,272599999.0
2007-03-02 16:05:00,1.60788,1.608,1.60767,1.60785,213100000.0
2007-03-02 16:06:00,1.60795,1.60846,1.60795,1.60842,346300006.0
2007-03-02 16:07:00,1.6082,1.60845,1.60818,1.60845,409899999.0
2007-03-02 16:08:00,1.60836,1.60847,1.60836,1.60844,159799996.0
2007-03-02 16:09:00,1.60828,1.60843,1.60808,1.60825,381800003.0
2007-03-02 16:10:00,1.60853,1.60853,1.60812,1.60824,158500002.0
2007-03-02 16:11:00,1.60825,1.60837,1.60806,1.6081,359300003.0
2007-03-02 16:12:00,1.60816,1.60829,1.60805,1.60805,362300000.0
2007-03-02 16:13:00,1.60798,1.60832,1.60797,1.60818,205399999.0
2007-03-02 16:14:00,1.60812,1.6084,1.60797,1.60827,387899999.0
2007-03-02 16:15:00,1.60777,1.6082,1.60777,1.6082,285300000.0
2007-03-02 16:16:00,1.60801,1.6081,1.60779,1.60779,467900007.0
2007-03-02 16:17:00,1.60757,1.60782,1.60752,1.60768,296000000.0
2007-03-02 16:18:00,1.6076,1.6076,1.60718,1.60726,156799998.0
2007-03-02 16:19:00,1.60707,1.60734,1.60707,1.60722,386199998.0
2007-03-02 16:20:00,1.60712,1.60733,1.60707,1.60733,183799998.0
2007-03-02 16:21:00,1.60723,1.60738,1.60717,1.6073,334900003.0
2007-03-02 16:22:00,1.60735,1.60751,1.60722,1.60722,211999998.0
2007-03-02 16:23:00,1.60719,1.60744,1.60716,1.60719,227600001.0
2007-03-02 16:24:00,1.60717,1.60726,1.60703,1.60708,459299999.0
2007-03-02 16:25:00,1.60727,1.6077,1.60727,1.60755,252299999.0
2007-03-02 16:26:00,1.60767,1.60767,1.60727,1.60745,197899997.0
2007-03-02 16:27:00,1.60748,1.60779,1.60748,1.60761,315600000.0
2007-03-02 16:28:00,1.60732,1.60759,1.60732,1.60751,208999999.0
2007-03-02 16:29:00,1.60752,1.60759,1.60732,1.60736,365600003.0
2007-03-02 16:30:00,1.60704,1.60732,1.60704,1.60732,163700002.0
2007-03-02 16:31:00,1.60733,1.60742,1.6071,1.6073,286800000.0
2007-03-02 16:32:00,1.60742,1.60754,1.60735,1.60735,357699999.0
2007-03-02 16:33:00,1.60737,1.60744,1.6072,1.6074,322600003.0
2007-03-02 16:34:00,1.60735,1.60758,1.60723,1.60758,230999998.0
2007-03-02 16:35:00,1.60762,1.60771,1.60745,1.60756,346700003.0
2007-03-02 16:36:00,1.60766,1.60767,1.60752,1.60762,323999995.0
2007-03-02 16:37:00,1.60767,1.60787,1.60762,1.60777,230399999.0
2007-03-02 16:38:00,1.60768,1.6079,1.60767,1.60783,519400007.0
2007-03-02 16:39:00,1.60772,1.60786,1.60759,1.60768,256099999.0
2007-03-02 16:40:00,1.60769,1.60793,1.60758,1.60793,155599998.0
2007-03-02 16:41:00,1.60794,1.6083,1.60794,1.6083,199500001.0
2007-03-02 16:42:00,1.60837,1.60856,1.60818,1.60833,306700001.0
2007-03-02 16:43:00,1.60795,1.60813,1.60775,1.60792,83800000.0
2007-03-02 16:44:00,1.60802,1.60805,1.60766,1.60776,361299997.0
2007-03-02 16:45:00,1.60775,1.60814,1.60775,1.60802,359600004.0
2007-03-02 16:46:00,1.60795,1.60808,1.60777,1.60786,243300001.0
2007-03-02 16:47:00,1.60754,1.6077,1.6073,1.60766,446600005.0
2007-03-02 16:48:00,1.60762,1.60779,1.60756,1.60759,320099998.0
2007-03-02 16:49:00,1.60763,1.60763,1.60748,1.60755,296500007.0
2007-03-02 16:50:00,1.6075,1.60771,1.6075,1.60763,131000002.0
2007-03-02 16:51:00,1.60763,1.60765,1.60728,1.60728,490600003.0
2007-03-02 16:52:00,1.60769,1.60773,1.60758,1.60766,264199993.0
2007-03-02 16:53:00,1.6076,1.60773,1.60751,1.60755,535999992.0
2007-03-02 16:54:00,1.60751,1.60761,1.60731,1.60742,523399997.0
2007-03-02 16:55:00,1.60764,1.60764,1.60743,1.60756,415900001.0
2007-03-02 16:56:00,1.60734,1.60751,1.60702,1.60702,188500004.0
2007-03-02 16:57:00,1.60688,1.60688,1.60669,1.60678,103199998.0
2007-03-02 16:58:00,1.60659,1.60691,1.60659,1.60673,312300000.0
2007-03-02 16:59:00,1.60684,1.607,1.6066,1.60671,338199999.0
2007-03-02 17:00:00,1.60679,1.60686,1.60642,1.60661,214500000.0
2007-03-02 17:01:00,1.6066,1.60676,1.60626,1.60663,333100002.0
2007-03-02 17:02:00,1.60673,1.60683,1.60663,1.6068,341400001.0
2007-03-02 17:03:00,1.60682,1.60695,1.6067,1.6069,338299999.0
2007-03-02 17:04:00,1.60688,1.60716,1.60675,1.60691,274299999.0
2007-03-02 17:05:00,1.60703,1.60717,1.60695,1.60703,285699999.0
2007-03-02 17:06:00,1.60705,1.60724,1.60705,1.6071,191700002.0
2007-03-02 17:07:00,1.60703,1.60717,1.6069,1.60717,270100001.0
2007-03-02 17:08:00,1.6072,1.60747,1.6072,1.60737,347600004.0
2007-03-02 17:09:00,1.60732,1.60758,1.60732,1.60744,328299995.0
2007-03-02 17:10:00,1.60746,1.60789,1.60746,1.60789,288300001.0
2007-03-02 17:11:00,1.60798,1.60827,1.60798,1.60801,157900003.0
2007-03-02 17:12:00,1.60839,1.60888,1.60839,1.60888,292600002.0
2007-03-02 17:13:00,1.60879,1.60891,1.60845,1.60856,373900003.0
2007-03-02 17:14:00,1.60858,1.60858,1.60832,1.60832,214799999.0
2007-03-02 17:15:00,1.60838,1.60838,1.60797,1.60813,152500000.0
2007-03-02 17:16:00,1.60801,1.60828,1.60801,1.60821,440400002.0
2007-03-02 17:17:00,1.60809,1.60809,1.60778,1.60789,236699998.0
2007-03-02 17:18:00,1.6079,1.60811,1.60783,1.60783,532300003.0
2007-03-02 17:19:00,1.60807,1.60811,1.6079,1.6079,234000002.0
2007-03-02 17:20:00,1.60797,1.60797,1.60767,1.60769,275399998.0
2007-03-02 17:21:00,1.60776,1.60785,1.60774,1.60774,250000000.0
2007-03-02 17:22:00,1.60782,1.60788,1.60766,1.60776,262799999.0
2007-03-02 17:23:00,1.60785,1.60785,1.60767,1.6077,207999997.0
2007-03-02 17:24:00,1.60779,1.60789,1.60762,1.60775,170600002.0
2007-03-02 17:25:00,1.60768,1.60781,1.60756,1.60773,328700002.0
2007-03-02 17:26:00,1.60768,1.6077,1.60738,1.6075,376900000.0
2007-03-02 17:27:00,1.60748,1.60757,1.60738,1.60744,234100000.0
2007-03-02 17:28:00,1.60742,1.60752,1.60728,1.60738,95399998.0
2007-03-02 17:29:00,1.60734,1.60734,1.60707,1.60721,240500006.0
2007-03-02 17:30:00,1.60699,1.60728,1.60699,1.60716,309399998.0
2007-03-02 17:31:00,1.60709,1.60724,1.60707,1.60719,418500005.0
2007-03-02 17:32:00,1.60704,1.60718,1.60689,1.60705,199799999.0
2007-03-02 17:33:00,1.60694,1.60694,1.60636,1.60636,213200005.0
2007-03-02 17:34:00,1.6065,1.60657,1.60635,1.60642,389799999.0
2007-03-02 17:35:00,1.60657,1.60659,1.60599,1.60599,177600004.0
2007-03-02 17:36:00,1.60609,1.60634,1.60602,1.60625,316600002.0
2007-03-02 17:37:00,1.60609,1.60637,1.60609,1.60624,219200003.0
2007-03-02 17:38:00,1.60637,1.60655,1.60635,1.60648,312199999.0
2007-03-02 17:39:00,1.60639,1.60639,1.60619,1.60619,157799999.0
2007-03-02 17:40:00,1.60614,1.60642,1.60598,1.60634,401500004.0
2007-03-02 17:41:00,1.60631,1.6064,1.60613,1.60624,466100008.0
2007-03-02 17:42:00,1.60622,1.60647,1.60622,1.60639,295900003.0
2007-03-02 17:43:00,1.60612,1.60645,1.6061,1.60645,166000000.0
2007-03-02 17:44:00,1.60639,1.60671,1.60621,1.60662,360399999.0
2007-03-02 17:45:00,1.60664,1.60677,1.60656,1.60659,286300003.0
2007-03-02 17:46:00,1.60668,1.60681,1.6065,1.60673,401800005.0
2007-03-02 17:47:00,1.60675,1.60675,1.6065,1.6067,263100001.0
2007-03-02 17:48:00,1.60683,1.60706,1.60679,1.60693,397699995.0
2007-03-02 17:49:00,1.607,1.60735,1.60684,1.60719,535499998.0
2007-03-02 17:50:00,1.60733,1.60733,1.60702,1.60702,201400002.0
2007-03-02 17:51:00,1.60685,1.60719,1.6068,1.60709,166000000.0
2007-03-02 17:52:00,1.60727,1.60732,1.60695,1.60701,203899999.0
2007-03-02 17:53:00,1.60698,1.607,1.60676,1.60676,297000003.0
2007-03-02 17:54:00,1.60687,1.60687,1.6066,1.6066,325100002.0
2007-03-02 17:55:00,1.60659,1.60667,1.60642,1.60652,327700002.0
2007-03-02 17:56:00,1.60651,1.60663,1.60642,1.60643,222100003.0
2007-03-02 17:57:00,1.60671,1.60671,1.60645,1.60649,147500001.0
2007-03-02 17:58:00,1.60662,1.60689,1.60644,1.60689,239700006.0
2007-03-02 17:59:00,1.60698,1.60698,1.60642,1.60646,378099998.0
2007-03-02 18:00:00,1.60644,1.60663,1.60642,1.60663,334700000.0
2007-03-02 18:01:00,1.6049,1.605,1.6049,1.6049,1632800013.0
2007-03-02 18:02:00,1.605,1.6051,1.605,1.605,1632800013.0
2007-03-02 18:03:00,1.6051,1.6051,1.6048,1.6048,1632800013.0
2007-03-02 18:05:00,1.6047,1.6049,1.6047,1.6048,1632800013.0
2007-03-02 18:06:00,1.6049,1.6049,1.6048,1.6049,1632800013.0
2007-03-02 18:07:00,1.605,1.605,1.6048,1.6049,1632800013.0
2007-03-02 18:08:00,1.605,1.605,1.6049,1.6049,1632800013.0
2007-03-02 18:09:00,1.60633,1.60659,1.60615,1.6064,1632800013.0
2007-03-02 18:10:00,1.605,1.6052,1.605,1.605,1737199994.0
2007-03-02 18:11:00,1.60642,1.60658,1.60625,1.60638,1737199994.0
2007-03-02 18:12:00,1.60658,1.60666,1.60648,1.60649,1751099999.0
2007-03-02 18:13:00,1.60667,1.60674,1.60645,1.60649,1668800012.0
2007-03-02 18:14:00,1.6051,1.6053,1.6051,1.6052,921899997.0
2007-03-02 18:15:00,1.60684,1.60686,1.60668,1.60677,921899997.0
2007-03-02 18:16:00,1.605,1.6051,1.6049,1.6049,1114200004.0
2007-03-02 18:17:00,1.605,1.605,1.6048,1.6049,1114200004.0
2007-03-02 18:18:00,1.60685,1.60685,1.60663,1.6067,1114200004.0
2007-03-02 18:19:00,1.6044,1.6045,1.6044,1.6045,907799985.0
2007-03-02 18:20:00,1.6046,1.6046,1.6044,1.6046,907799985.0
2007-03-02 18:21:00,1.60686,1.60699,1.60668,1.60678,907799985.0
2007-03-02 18:22:00,1.60676,1.60676,1.60655,1.60664,1110300014.0
2007-03-02 18:23:00,1.6044,1.6044,1.6043,1.6044,1160699999.0
2007-03-02 18:26:00,1.6045,1.6046,1.6043,1.6043,1160699999.0
2007-03-02 18:27:00,1.60623,1.6064,1.60608,1.60617,1160699999.0
2007-03-02 18:28:00,1.6046,1.6048,1.6045,1.6047,1581000011.0
2007-03-02 18:29:00,1.60614,1.60614,1.60588,1.60588,1581000011.0
2007-03-02 18:30:00,1.6057,1.60591,1.6055,1.60557,1008200007.0
2007-03-02 18:31:00,1.60529,1.60551,1.60426,1.60481,873700005.0
2007-03-02 18:32:00,1.60456,1.6048,1.60435,1.60472,1476099995.0
2007-03-02 18:33:00,1.6042,1.6042,1.6035,1.6038,1879900010.0
2007-03-02 18:34:00,1.6036,1.6039,1.6036,1.6039,1879900010.0
2007-03-02 18:35:00,1.60455,1.60483,1.60455,1.60483,1879900010.0
2007-03-02 18:36:00,1.60471,1.60479,1.60447,1.60468,1465899999.0
2007-03-02 18:37:00,1.60473,1.60473,1.60445,1.60453,1839099998.0
2007-03-02 18:38:00,1.60456,1.60468,1.60439,1.60463,1617399998.0
2007-03-02 18:39:00,1.6046,1.60474,1.6045,1.60461,1861700015.0
2007-03-02 18:40:00,1.6041,1.6042,1.604,1.6041,1203400008.0
2007-03-02 18:41:00,1.60424,1.60457,1.60424,1.60452,1203400008.0
2007-03-02 18:42:00,1.60462,1.60467,1.60434,1.6045,1294399997.0
2007-03-02 18:43:00,1.60457,1.60468,1.60445,1.60453,545699995.0
2007-03-02 18:44:00,1.60444,1.60457,1.60428,1.60443,851500003.0
2007-03-02 18:45:00,1.60446,1.60452,1.60428,1.60435,485100001.0
2007-03-02 18:46:00,1.60452,1.60456,1.60432,1.60432,320200005.0
2007-03-02 18:47:00,1.60444,1.60457,1.60434,1.60435,532599995.0
2007-03-02 18:48:00,1.6044,1.60458,1.60434,1.6045,1114800005.0
2007-03-02 18:49:00,1.60453,1.60467,1.6045,1.6046,477799995.0
2007-03-02 18:50:00,1.60455,1.60475,1.60439,1.60449,585699996.0
2007-03-02 18:51:00,1.60455,1.6046,1.60423,1.60423,1468500008.0
2007-03-02 18:52:00,1.60435,1.60458,1.60428,1.60453,1423300016.0
2007-03-02 18:53:00,1.60462,1.60476,1.6044,1.60465,1094800001.0
2007-03-02 18:54:00,1.60452,1.60466,1.60438,1.60462,796199999.0
2007-03-02 18:55:00,1.60463,1.60463,1.6043,1.6043,1463200002.0
2007-03-02 18:56:00,1.60447,1.60462,1.60438,1.6045,1048700005.0
2007-03-02 18:57:00,1.60462,1.60466,1.60439,1.60457,684900000.0
2007-03-02 18:58:00,1.6046,1.60464,1.60432,1.6045,1163700005.0
2007-03-02 18:59:00,1.60445,1.60471,1.60444,1.6045,1673800002.0
2007-03-02 19:00:00,1.6044,1.60461,1.6044,1.60457,397400003.0
2007-03-02 19:01:00,1.60456,1.60472,1.60443,1.6047,328299998.0
2007-03-02 19:02:00,1.60453,1.60482,1.60453,1.60479,608099998.0
2007-03-02 19:03:00,1.6048,1.60484,1.60468,1.60471,494800003.0
2007-03-02 19:04:00,1.60477,1.60478,1.60464,1.60467,193500003.0
2007-03-02 19:05:00,1.60482,1.60482,1.60457,1.60461,557900001.0
2007-03-02 19:06:00,1.6047,1.60492,1.60467,1.60478,1860400007.0
2007-03-02 19:07:00,1.60469,1.6049,1.60464,1.60484,1133999996.0
2007-03-02 19:08:00,1.60489,1.60501,1.6048,1.60482,1645100002.0
2007-03-02 19:09:00,1.60475,1.60495,1.60468,1.60481,1311200011.0
2007-03-02 19:10:00,1.60489,1.6052,1.6048,1.60507,1116900005.0
2007-03-02 19:11:00,1.60506,1.60523,1.60504,1.60508,1314900001.0
2007-03-02 19:12:00,1.60498,1.60524,1.60492,1.60524,855100000.0
2007-03-02 19:13:00,1.6052,1.60531,1.60508,1.60508,641600006.0
2007-03-02 19:14:00,1.60502,1.60529,1.60495,1.60521,440700006.0
2007-03-02 19:15:00,1.60523,1.6053,1.60486,1.60497,1507000007.0
2007-03-02 19:16:00,1.60497,1.6051,1.60487,1.60487,616299996.0
2007-03-02 19:17:00,1.605,1.60513,1.60475,1.60487,645399998.0
2007-03-02 19:18:00,1.60488,1.60488,1.60436,1.60436,648600001.0
2007-03-02 19:19:00,1.60438,1.60448,1.60425,1.60439,1046300001.0
2007-03-02 19:20:00,1.6045,1.60468,1.6042,1.60457,990499997.0
2007-03-02 19:21:00,1.60448,1.60474,1.60446,1.60461,1085800002.0
2007-03-02 19:22:00,1.60436,1.60472,1.60436,1.60451,349300007.0
2007-03-02 19:23:00,1.60437,1.60455,1.60423,1.60437,754600005.0
2007-03-02 19:24:00,1.60437,1.60448,1.60426,1.60439,521600006.0
2007-03-02 19:25:00,1.60437,1.60443,1.60422,1.60422,1156900014.0
2007-03-02 19:26:00,1.60445,1.60461,1.60436,1.60455,1042199996.0
2007-03-02 19:27:00,1.60452,1.60454,1.60426,1.60434,1236200007.0
2007-03-02 19:28:00,1.60445,1.60473,1.60445,1.60468,497400003.0
2007-03-02 19:29:00,1.60467,1.60477,1.60448,1.60451,846599997.0
2007-03-02 19:30:00,1.6042,1.6045,1.6042,1.6043,1540700000.0
2007-03-02 19:31:00,1.60422,1.60431,1.60401,1.60418,1540700000.0
2007-03-02 19:32:00,1.60414,1.60428,1.60406,1.60419,930300000.0
2007-03-02 19:33:00,1.60415,1.60423,1.60363,1.60363,827800007.0
2007-03-02 19:34:00,1.60367,1.60393,1.60365,1.60373,1655999999.0
2007-03-02 19:35:00,1.60371,1.60404,1.60369,1.60402,816099996.0
2007-03-02 19:36:00,1.60389,1.60402,1.60369,1.60386,734299998.0
2007-03-02 19:37:00,1.60368,1.60387,1.60363,1.60379,388400000.0
2007-03-02 19:38:00,1.60373,1.60405,1.60367,1.60393,776600001.0
2007-03-02 19:39:00,1.60386,1.60407,1.60374,1.60374,979100003.0
2007-03-02 19:40:00,1.60403,1.60416,1.60395,1.60402,708300007.0
2007-03-02 19:41:00,1.60408,1.60419,1.60403,1.60418,353400004.0
2007-03-02 19:42:00,1.6042,1.60425,1.60404,1.60412,901800000.0
2007-03-02 19:43:00,1.60406,1.60412,1.60382,1.6039,538600004.0
2007-03-02 19:44:00,1.60392,1.60392,1.60367,1.60369,1137100003.0
2007-03-02 19:45:00,1.60363,1.60378,1.60354,1.60378,408100002.0
2007-03-02 19:46:00,1.60366,1.60376,1.60345,1.60349,643000003.0
2007-03-02 19:47:00,1.60341,1.60363,1.60341,1.60355,176799997.0
2007-03-02 19:48:00,1.6035,1.6035,1.60331,1.60334,529999997.0
2007-03-02 19:49:00,1.60332,1.60336,1.60277,1.60308,1407500000.0
2007-03-02 19:50:00,1.60292,1.60307,1.60272,1.60296,467199998.0
2007-03-02 19:51:00,1.60314,1.60379,1.60314,1.60379,533800000.0
2007-03-02 19:52:00,1.6038,1.60384,1.60362,1.60376,369400002.0
2007-03-02 19:53:00,1.60377,1.60385,1.60353,1.60353,660700009.0
2007-03-02 19:54:00,1.60375,1.60411,1.60369,1.60385,463900004.0
2007-03-02 19:55:00,1.60411,1.60474,1.60404,1.60473,629800010.0
2007-03-02 19:56:00,1.60475,1.60477,1.60444,1.60455,1326000007.0
2007-03-02 19:57:00,1.6046,1.60475,1.60444,1.60456,1391699999.0
2007-03-02 19:58:00,1.60452,1.60458,1.60429,1.6043,1794900002.0
2007-03-02 19:59:00,1.60444,1.60453,1.60428,1.60449,1238399988.0
2007-03-02 20:00:00,1.60446,1.60481,1.6044,1.6045,786400005.0
2007-03-02 20:01:00,1.60437,1.60449,1.60419,1.60435,594300007.0
2007-03-02 20:02:00,1.60434,1.60467,1.60424,1.60458,296500001.0
2007-03-02 20:03:00,1.60473,1.60475,1.60453,1.60467,318599999.0
2007-03-02 20:04:00,1.60469,1.60469,1.60448,1.60455,330600001.0
2007-03-02 20:05:00,1.6046,1.6047,1.60451,1.6047,413300004.0
2007-03-02 20:06:00,1.60472,1.6049,1.6047,1.60477,470100003.0
2007-03-02 20:07:00,1.6049,1.60506,1.60488,1.60506,112500000.0
2007-03-02 20:08:00,1.60502,1.6051,1.60477,1.60484,1303399999.0
2007-03-02 20:09:00,1.60478,1.6048,1.60464,1.60464,366799998.0
2007-03-02 20:10:00,1.60474,1.60502,1.6047,1.60486,307699999.0
2007-03-02 20:11:00,1.6049,1.60505,1.60467,1.60482,701799998.0
2007-03-02 20:12:00,1.60479,1.60487,1.6047,1.60487,363599999.0
2007-03-02 20:13:00,1.60473,1.60492,1.60465,1.60482,1599500000.0
2007-03-02 20:14:00,1.60483,1.6049,1.60472,1.60473,451099997.0
2007-03-02 20:15:00,1.6047,1.60487,1.60469,1.60485,1451799996.0
2007-03-02 20:16:00,1.60487,1.60499,1.60482,1.60482,1991200006.0
2007-03-02 20:17:00,1.60488,1.60495,1.60476,1.6049,375500003.0
2007-03-02 20:18:00,1.60483,1.6049,1.60476,1.6049,507400002.0
2007-03-02 20:20:00,1.6047,1.6048,1.6047,1.6048,478000003.0
2007-03-02 20:21:00,1.60463,1.60482,1.60461,1.60482,478000003.0
2007-03-02 20:22:00,1.6046,1.60478,1.6046,1.60475,485399996.0
2007-03-02 20:23:00,1.60465,1.60478,1.60448,1.6046,1081600000.0
2007-03-02 20:24:00,1.60472,1.60476,1.60456,1.60461,448200004.0
2007-03-02 20:25:00,1.60469,1.60471,1.60449,1.60457,781100002.0
2007-03-02 20:26:00,1.60454,1.60462,1.6044,1.60449,390500005.0
2007-03-02 20:27:00,1.60444,1.60452,1.60425,1.60437,599900000.0
2007-03-02 20:28:00,1.6049,1.6049,1.6049,1.6049,1729400003.0
2007-03-02 20:29:00,1.6045,1.60466,1.60407,1.60423,1729400003.0
2007-03-02 20:30:00,1.605,1.6051,1.6049,1.605,521000004.0
2007-03-02 20:33:00,1.60448,1.6048,1.60447,1.60471,521000004.0
2007-03-02 20:34:00,1.60484,1.60484,1.60457,1.60461,321600001.0
2007-03-02 20:35:00,1.60461,1.60486,1.6046,1.60474,506100000.0
2007-03-02 20:36:00,1.60464,1.60471,1.6044,1.60461,584999999.0
2007-03-02 20:37:00,1.60474,1.60488,1.6046,1.60475,1100299998.0
2007-03-02 20:38:00,1.60457,1.60478,1.60453,1.60466,1985100010.0
2007-03-02 20:39:00,1.6044,1.60461,1.60433,1.6045,1028800012.0
2007-03-02 20:40:00,1.60445,1.60463,1.60434,1.60446,1366400007.0
2007-03-02 20:41:00,1.60435,1.6045,1.60423,1.60423,481500007.0
2007-03-02 20:42:00,1.6044,1.60446,1.60421,1.60421,388400000.0
2007-03-02 20:43:00,1.60461,1.60476,1.60448,1.60448,893800004.0
2007-03-02 20:44:00,1.6044,1.60471,1.60422,1.60434,1590700001.0
2007-03-02 20:45:00,1.60424,1.60452,1.60424,1.60452,1339400000.0
2007-03-02 20:46:00,1.60458,1.60465,1.60435,1.60456,184100002.0
2007-03-02 20:47:00,1.60451,1.6047,1.60438,1.60468,570099998.0
2007-03-02 20:48:00,1.60446,1.60467,1.60443,1.60459,1442699993.0
2007-03-02 20:49:00,1.60453,1.60472,1.60437,1.60465,787199997.0
2007-03-02 20:51:00,1.60458,1.60469,1.60443,1.6046,436399999.0
2007-03-02 20:52:00,1.60462,1.60462,1.60433,1.6044,1339100001.0
2007-03-02 20:53:00,1.6044,1.60453,1.6043,1.60431,1508900011.0
2007-03-02 20:54:00,1.6042,1.60447,1.6042,1.60447,841000004.0
2007-03-02 20:55:00,1.60443,1.60459,1.60443,1.60451,734600002.0
2007-03-02 20:56:00,1.6054,1.6054,1.6052,1.6053,1628599998.0
2007-03-02 20:57:00,1.6052,1.6054,1.605,1.6052,1628599998.0
2007-03-02 20:58:00,1.6051,1.6052,1.6051,1.6052,1628599998.0
2007-03-02 20:59:00,1.6051,1.6051,1.605,1.605,1628599998.0
2007-03-02 21:00:00,1.6049,1.6049,1.6049,1.6049,1628599998.0
2007-03-02 21:02:00,1.60459,1.60475,1.60451,1.6047,1628599998.0
2007-03-02 21:03:00,1.60461,1.60478,1.60456,1.6047,1474200001.0
2007-03-02 21:04:00,1.60461,1.60473,1.60453,1.60468,311400000.0
2007-03-02 21:05:00,1.6048,1.60487,1.60462,1.60472,956400001.0
2007-03-02 21:06:00,1.60475,1.60489,1.60455,1.6048,550600007.0
2007-03-02 21:07:00,1.6048,1.6048,1.60465,1.60465,384100006.0
2007-03-02 21:08:00,1.60471,1.60487,1.60471,1.60485,407899996.0
2007-03-02 21:09:00,1.60471,1.60497,1.6047,1.60481,695300004.0
2007-03-02 21:10:00,1.60476,1.60483,1.60469,1.6048,863200003.0
2007-03-02 21:11:00,1.60488,1.60496,1.60477,1.60487,814000006.0
2007-03-02 21:12:00,1.60477,1.60483,1.60461,1.60476,338900004.0
2007-03-02 21:13:00,1.60471,1.60492,1.60471,1.60492,1039799998.0
2007-03-02 21:14:00,1.60483,1.60495,1.60473,1.60495,848900003.0
2007-03-02 21:15:00,1.6049,1.605,1.60464,1.60476,785200004.0
2007-03-02 21:16:00,1.6047,1.60485,1.60452,1.60469,644900000.0
2007-03-02 21:17:00,1.60484,1.60498,1.60474,1.60474,1527899997.0
2007-03-02 21:18:00,1.60494,1.60499,1.60472,1.60477,521799999.0
2007-03-02 21:19:00,1.60472,1.60486,1.60461,1.60477,620299999.0
2007-03-02 21:22:00,1.60477,1.60505,1.60466,1.60487,1822900010.0
2007-03-02 21:23:00,1.60497,1.60502,1.60468,1.60473,1232500000.0
2007-03-02 21:24:00,1.60484,1.60495,1.60478,1.6048,644300002.0
2007-03-02 21:25:00,1.6048,1.60501,1.60459,1.60487,1242700009.0
2007-03-02 21:26:00,1.60489,1.60496,1.60477,1.60482,428900001.0
2007-03-02 21:27:00,1.60486,1.60493,1.60476,1.60485,795999996.0
2007-03-02 21:28:00,1.60482,1.60495,1.60474,1.6048,881700005.0
2007-03-02 21:29:00,1.605,1.60505,1.60487,1.60491,304500001.0
2007-03-02 21:30:00,1.60483,1.60498,1.60478,1.60494,546000000.0
2007-03-02 21:31:00,1.60496,1.60503,1.6048,1.60498,567200001.0
2007-03-02 21:33:00,1.60489,1.6051,1.60489,1.60507,258099999.0
2007-03-02 21:34:00,1.60501,1.6052,1.60491,1.605,1532500008.0
2007-03-02 21:35:00,1.60494,1.60507,1.60484,1.60492,1051800005.0
2007-03-02 21:36:00,1.60486,1.60492,1.60471,1.60482,294700002.0
2007-03-02 21:37:00,1.6048,1.60485,1.60466,1.60466,539100000.0
2007-03-02 21:38:00,1.60477,1.60482,1.60463,1.60474,378100000.0
2007-03-02 21:39:00,1.60464,1.60474,1.60464,1.60474,45600001.0
2007-03-02 21:40:00,1.60468,1.60483,1.60455,1.60468,580199999.0
2007-03-02 21:41:00,1.60454,1.60487,1.60452,1.60487,727799998.0
2007-03-02 21:42:00,1.60492,1.60508,1.60481,1.60481,605299999.0
2007-03-02 21:43:00,1.60482,1.60501,1.60481,1.605,1062200005.0
2007-03-02 21:44:00,1.60499,1.60507,1.60486,1.605,1288100007.0
2007-03-02 21:45:00,1.60499,1.60574,1.60499,1.60548,623500002.0
2007-03-02 21:46:00,1.60546,1.60555,1.60529,1.60529,1211600000.0
2007-03-02 21:47:00,1.60542,1.60569,1.60534,1.60547,1328000000.0
2007-03-02 21:48:00,1.60559,1.60571,1.60548,1.60561,472700004.0
2007-03-02 21:49:00,1.60561,1.60561,1.60521,1.60522,1028100011.0
2007-03-02 21:50:00,1.60521,1.60535,1.60505,1.60522,486400001.0
2007-03-02 21:51:00,1.60518,1.60524,1.60499,1.60499,476999998.0
2007-03-02 21:52:00,1.60507,1.6052,1.60491,1.60505,1482999993.0
2007-03-02 21:53:00,1.60503,1.6052,1.605,1.60519,456199998.0
2007-03-02 21:54:00,1.60518,1.60518,1.60499,1.60499,164000001.0
2007-03-02 21:55:00,1.60501,1.60528,1.60494,1.60528,578100001.0
2007-03-02 21:56:00,1.60524,1.60535,1.60506,1.60533,608800004.0
2007-03-02 21:57:00,1.6052,1.60541,1.60517,1.60519,444799995.0
2007-03-02 21:58:00,1.60515,1.60519,1.60495,1.60515,625900005.0
2007-03-02 21:59:00,1.60501,1.60516,1.60495,1.60503,979100006.0
2007-03-02 22:00:00,1.60496,1.60496,1.60469,1.60482,784100002.0
2007-03-02 22:01:00,1.60478,1.60495,1.60478,1.60494,463299999.0
2007-03-02 22:02:00,1.60495,1.60498,1.6047,1.6047,1309200005.0
2007-03-02 22:03:00,1.60497,1.605,1.60476,1.60491,306100001.0
2007-03-02 22:04:00,1.60494,1.60513,1.60489,1.60513,712599999.0
2007-03-02 22:05:00,1.60518,1.60518,1.60501,1.60509,450700004.0
2007-03-02 22:06:00,1.6051,1.60512,1.60487,1.60505,426900001.0
2007-03-02 22:07:00,1.60504,1.6052,1.60499,1.60517,394600003.0
2007-03-02 22:08:00,1.60507,1.60507,1.60483,1.60486,320400004.0
2007-03-02 22:09:00,1.60498,1.60498,1.60477,1.60487,547799998.0
2007-03-02 22:10:00,1.60498,1.60505,1.60486,1.60498,278800002.0
2007-03-02 22:11:00,1.60506,1.60518,1.60503,1.60518,245200001.0
2007-03-02 22:12:00,1.60522,1.60522,1.60507,1.60518,724600008.0
2007-03-02 22:13:00,1.60509,1.60516,1.60493,1.60507,229300002.0
2007-03-02 22:14:00,1.60502,1.60521,1.605,1.60513,205700000.0
2007-03-02 22:15:00,1.60505,1.6052,1.60488,1.60494,944300005.0
2007-03-02 22:16:00,1.60509,1.60518,1.60492,1.605,345900004.0
2007-03-02 22:17:00,1.6051,1.60517,1.6051,1.60517,94499999.0
2007-03-02 22:18:00,1.60505,1.6051,1.60491,1.60491,167700000.0
2007-03-02 22:19:00,1.60503,1.60508,1.60478,1.60495,257999998.0
2007-03-02 22:20:00,1.60494,1.60514,1.60494,1.60512,248800001.0
2007-03-02 22:21:00,1.605,1.60515,1.60497,1.6051,231999996.0
2007-03-02 22:22:00,1.6045,1.60499,1.6042,1.60488,1033600008.0
2007-03-02 22:23:00,1.60512,1.60522,1.60496,1.60509,284300004.0
2007-03-02 22:24:00,1.60505,1.6051,1.60486,1.60486,288900000.0
2007-03-02 22:25:00,1.60494,1.60507,1.60478,1.60498,658399997.0
2007-03-02 22:26:00,1.60482,1.6051,1.60482,1.60505,663099994.0
2007-03-02 22:27:00,1.60497,1.60505,1.60463,1.60463,248900000.0
2007-03-02 22:28:00,1.60477,1.60499,1.6046,1.60475,814800006.0
2007-03-02 22:29:00,1.60467,1.60492,1.60466,1.60489,877000005.0
2007-03-02 22:30:00,1.60485,1.60495,1.60468,1.6048,712500002.0
2007-03-02 22:31:00,1.60434,1.60475,1.6042,1.60475,379400000.0
2007-03-02 22:32:00,1.6046,1.60482,1.60444,1.6047,424000001.0
2007-03-02 22:33:00,1.6047,1.60495,1.60467,1.60495,149400000.0
2007-03-02 22:34:00,1.60497,1.60503,1.60483,1.60484,454699995.0
2007-03-02 22:35:00,1.60493,1.60493,1.60475,1.60475,220700000.0
2007-03-02 22:36:00,1.60449,1.60469,1.6041,1.60447,587100000.0
2007-03-02 22:37:00,1.60444,1.60481,1.60409,1.60462,384900000.0
2007-03-02 22:38:00,1.6048,1.60485,1.60458,1.60467,406700004.0
2007-03-02 22:39:00,1.6048,1.60485,1.60451,1.60468,651399999.0
2007-03-02 22:40:00,1.60483,1.60492,1.60458,1.60487,716500004.0
2007-03-02 22:41:00,1.60465,1.60487,1.60461,1.60487,639299998.0
2007-03-02 22:42:00,1.6047,1.60493,1.60469,1.60489,410899998.0
2007-03-02 22:43:00,1.60472,1.60495,1.60459,1.60491,1180400000.0
2007-03-02 22:44:00,1.60477,1.60493,1.60464,1.6049,415600004.0
2007-03-02 22:45:00,1.60477,1.6049,1.6046,1.6048,169600002.0
2007-03-02 22:46:00,1.60466,1.60483,1.60458,1.60478,279899998.0
2007-03-02 22:47:00,1.60492,1.60492,1.60412,1.60425,209799999.0
2007-03-02 22:48:00,1.60445,1.60476,1.60425,1.60457,378700002.0
2007-03-02 22:49:00,1.60475,1.60483,1.60428,1.60442,848900000.0
2007-03-02 22:50:00,1.60492,1.60498,1.60468,1.60468,322899998.0
2007-03-02 22:51:00,1.6047,1.60493,1.60467,1.60493,545300005.0
2007-03-02 22:52:00,1.60464,1.60469,1.6042,1.60429,404200001.0
2007-03-02 22:53:00,1.60483,1.60495,1.6047,1.60475,225699999.0
2007-03-02 22:54:00,1.60468,1.6048,1.60456,1.60472,246800000.0
2007-03-02 22:55:00,1.60462,1.60475,1.60452,1.60466,152900001.0
2007-03-02 22:56:00,1.60458,1.60475,1.60448,1.60475,211900000.0
2007-03-02 22:57:00,1.60465,1.60485,1.60465,1.60478,280800000.0
2007-03-02 22:58:00,1.60474,1.60482,1.60448,1.60473,119600003.0
2007-03-02 22:59:00,1.60433,1.60457,1.6041,1.6044,443099996.0
2007-03-02 23:00:00,1.60434,1.60471,1.60421,1.60462,312099998.0
2007-03-02 23:01:00,1.60462,1.60462,1.6043,1.6043,298099998.0
2007-03-02 23:02:00,1.60451,1.60463,1.60443,1.60456,162799998.0
2007-03-02 23:03:00,1.60466,1.6048,1.60442,1.6047,352099997.0
2007-03-02 23:04:00,1.60469,1.60485,1.60454,1.60474,268300001.0
2007-03-02 23:05:00,1.60473,1.60478,1.60459,1.60459,283999997.0
2007-03-02 23:06:00,1.60467,1.60488,1.60467,1.60481,268300001.0
2007-03-02 23:07:00,1.60454,1.60468,1.60452,1.60465,317000002.0
2007-03-02 23:08:00,1.60461,1.60469,1.60449,1.60461,47200000.0
2007-03-02 23:09:00,1.60451,1.60458,1.60449,1.60452,38400000.0
2007-03-02 23:10:00,1.60428,1.60435,1.60414,1.60418,656799999.0
2007-03-02 23:11:00,1.60413,1.60428,1.60406,1.60416,150999998.0
2007-03-02 23:12:00,1.60422,1.60437,1.60414,1.60425,265799998.0
2007-03-02 23:13:00,1.6044,1.6044,1.6043,1.6043,39999999.0
2007-03-02 23:14:00,1.60426,1.60446,1.60425,1.60425,306099999.0
2007-03-02 23:15:00,1.60447,1.60447,1.60434,1.60434,49500000.0
2007-03-02 23:16:00,1.60446,1.60455,1.60438,1.60453,239700000.0
2007-03-02 23:17:00,1.60441,1.6045,1.60413,1.60433,435199995.0
2007-03-02 23:18:00,1.60429,1.60445,1.60415,1.60431,240099998.0
2007-03-02 23:19:00,1.60431,1.60438,1.60419,1.60432,147400002.0
2007-03-02 23:20:00,1.6044,1.60452,1.60435,1.60452,46300000.0
2007-03-02 23:21:00,1.60447,1.60458,1.60435,1.60445,205100002.0
2007-03-02 23:22:00,1.60458,1.60466,1.60442,1.60465,377100000.0
2007-03-02 23:23:00,1.60454,1.60467,1.6044,1.60451,281700000.0
2007-03-02 23:24:00,1.6045,1.6045,1.60435,1.60435,29600000.0
2007-03-02 23:25:00,1.60442,1.60452,1.60428,1.60438,122200001.0
2007-03-02 23:26:00,1.60438,1.60459,1.60436,1.60452,218800000.0
2007-03-02 23:27:00,1.60447,1.60467,1.60442,1.6045,392900004.0
2007-03-02 23:28:00,1.6047,1.60473,1.60454,1.60454,389299998.0
2007-03-02 23:29:00,1.60463,1.6047,1.60453,1.60454,141299999.0
2007-03-02 23:30:00,1.6043,1.60447,1.60419,1.60424,300499998.0
2007-03-02 23:31:00,1.60449,1.60471,1.60439,1.60462,231100001.0
2007-03-02 23:32:00,1.60462,1.60463,1.60434,1.60446,362199999.0
2007-03-02 23:33:00,1.6044,1.6046,1.6044,1.60458,154100002.0
2007-03-02 23:34:00,1.60454,1.60484,1.6045,1.60481,385700003.0
2007-03-02 23:35:00,1.60474,1.60486,1.60474,1.60486,128000002.0
2007-03-02 23:36:00,1.60492,1.60501,1.60478,1.60492,209200002.0
2007-03-02 23:37:00,1.60473,1.60479,1.6044,1.60442,249499999.0
2007-03-02 23:38:00,1.60497,1.60501,1.60479,1.60487,189500001.0
2007-03-02 23:39:00,1.6047,1.60481,1.60445,1.60472,383200004.0
2007-03-02 23:40:00,1.60473,1.60499,1.60466,1.60469,228399997.0
2007-03-02 23:41:00,1.60468,1.60479,1.60456,1.60471,333500001.0
2007-03-02 23:42:00,1.60458,1.60472,1.60445,1.60458,284599997.0
2007-03-02 23:43:00,1.60462,1.6047,1.60445,1.60456,384200002.0
2007-03-02 23:44:00,1.6044,1.60465,1.6044,1.60465,303300000.0
2007-03-02 23:45:00,1.60387,1.60441,1.60385,1.60407,329900001.0
2007-03-02 23:46:00,1.60452,1.60472,1.60451,1.60466,254000002.0
2007-03-02 23:47:00,1.60463,1.60473,1.60453,1.60464,250100004.0
2007-03-02 23:48:00,1.60456,1.60468,1.60446,1.60468,278000002.0
2007-03-02 23:49:00,1.6047,1.60477,1.60452,1.60465,73500001.0
2007-03-02 23:50:00,1.60457,1.6046,1.60446,1.60448,245899997.0
2007-03-02 23:51:00,1.60445,1.60459,1.60445,1.60459,172800002.0
2007-03-02 23:52:00,1.60447,1.60463,1.60436,1.60463,245900008.0
2007-03-02 23:53:00,1.60444,1.6047,1.60434,1.6047,240700004.0
2007-03-02 23:54:00,1.60467,1.60467,1.60431,1.60431,263399997.0
2007-03-02 23:55:00,1.60417,1.60446,1.60415,1.60416,221900000.0
2007-03-02 23:56:00,1.60451,1.60464,1.60451,1.60451,253999998.0
2007-03-02 23:57:00,1.60454,1.60474,1.60451,1.60464,400900000.0
2007-03-02 23:58:00,1.60437,1.60454,1.60437,1.60454,72000000.0
2007-03-02 23:59:00,1.60447,1.60461,1.60447,1.60461,93600003.0
2007-03-05 00:00:00,1.60485,1.60548,1.60479,1.60529,297300005.0
2007-03-05 00:01:00,1.60552,1.6058,1.60549,1.60553,204999997.0
2007-03-05 00:02:00,1.60565,1.6058,1.60552,1.60572,259700001.0
2007-03-05 00:03:00,1.60552,1.60565,1.60549,1.60554,242199999.0
2007-03-05 00:04:00,1.60551,1.6056,1.60547,1.6056,359899999.0
2007-03-05 00:05:00,1.60562,1.60571,1.60554,1.60563,274900001.0
2007-03-05 00:06:00,1.60543,1.60573,1.60541,1.60573,291299998.0
2007-03-05 00:07:00,1.60564,1.60577,1.60545,1.60545,440899999.0
2007-03-05 00:08:00,1.60537,1.6055,1.60534,1.6055,280200002.0
2007-03-05 00:09:00,1.60553,1.60561,1.60546,1.60546,306800002.0
2007-03-05 00:10:00,1.60538,1.60555,1.60533,1.60539,190900004.0
2007-03-05 00:11:00,1.60521,1.60536,1.60468,1.60481,438000003.0
2007-03-05 00:12:00,1.60541,1.60555,1.60533,1.60545,243800001.0
2007-03-05 00:13:00,1.6055,1.6055,1.60526,1.60534,477400003.0
2007-03-05 00:14:00,1.60538,1.60552,1.60533,1.60533,384300000.0
2007-03-05 00:15:00,1.60542,1.60547,1.60527,1.60547,338200004.0
2007-03-05 00:16:00,1.60551,1.60551,1.6053,1.60542,209999999.0
2007-03-05 00:17:00,1.60541,1.60555,1.60524,1.60549,555299995.0
2007-03-05 00:18:00,1.60544,1.6058,1.60499,1.60499,423599995.0
2007-03-05 00:19:00,1.60482,1.60516,1.60481,1.60516,268200000.0
2007-03-05 00:20:00,1.60545,1.60553,1.60524,1.6054,604300004.0
2007-03-05 00:21:00,1.60528,1.60545,1.60521,1.60535,293400002.0
2007-03-05 00:22:00,1.60545,1.60545,1.60528,1.6054,258799999.0
2007-03-05 00:23:00,1.60537,1.60556,1.60537,1.60545,207300005.0
2007-03-05 00:24:00,1.60552,1.60565,1.60537,1.60537,449500005.0
2007-03-05 00:25:00,1.60556,1.60563,1.6054,1.60554,421800003.0
2007-03-05 00:26:00,1.60555,1.60563,1.60541,1.60555,247000002.0
2007-03-05 00:27:00,1.60537,1.6055,1.6053,1.60542,366500004.0
2007-03-05 00:28:00,1.60558,1.60564,1.60547,1.60553,462600009.0
2007-03-05 00:29:00,1.60547,1.60556,1.60517,1.60524,438799999.0
2007-03-05 00:30:00,1.60552,1.60552,1.60528,1.60531,376900002.0
2007-03-05 00:31:00,1.6054,1.60547,1.60527,1.6053,281800000.0
2007-03-05 00:32:00,1.60529,1.60545,1.60524,1.60535,236199999.0
2007-03-05 00:33:00,1.6054,1.60545,1.60527,1.6054,289300003.0
2007-03-05 00:34:00,1.60528,1.60542,1.60522,1.60531,468799997.0
2007-03-05 00:35:00,1.60543,1.60571,1.60543,1.60559,192000000.0
2007-03-05 00:36:00,1.60541,1.60557,1.60537,1.6054,240299999.0
2007-03-05 00:37:00,1.60546,1.60562,1.60544,1.6055,316199997.0
2007-03-05 00:38:00,1.60552,1.60583,1.60552,1.60579,147100002.0
2007-03-05 00:39:00,1.60565,1.6057,1.60557,1.6056,83000000.0
2007-03-05 00:40:00,1.60508,1.60553,1.60501,1.60552,411100001.0
2007-03-05 00:41:00,1.6055,1.60561,1.60539,1.60548,352699999.0
2007-03-05 00:42:00,1.60568,1.60588,1.6056,1.6057,683900000.0
2007-03-05 00:43:00,1.60564,1.60577,1.60548,1.60567,526200004.0
2007-03-05 00:44:00,1.60514,1.60546,1.60498,1.60532,373599999.0
2007-03-05 00:45:00,1.60561,1.60563,1.60534,1.60534,292400004.0
2007-03-05 00:46:00,1.60544,1.60569,1.60495,1.60503,308400000.0
2007-03-05 00:47:00,1.60554,1.60563,1.60537,1.60552,379300002.0
2007-03-05 00:48:00,1.60521,1.60545,1.60488,1.60496,453899993.0
2007-03-05 00:49:00,1.60553,1.60568,1.60545,1.60562,148599999.0
2007-03-05 00:50:00,1.60544,1.60572,1.60541,1.60572,299399999.0
2007-03-05 00:51:00,1.60542,1.60568,1.60542,1.60559,204200000.0
2007-03-05 00:52:00,1.60551,1.6057,1.6055,1.60555,371199999.0
2007-03-05 00:53:00,1.60552,1.60575,1.60552,1.60565,447700000.0
2007-03-05 00:54:00,1.60578,1.6058,1.60561,1.60568,408600000.0
2007-03-05 00:55:00,1.60573,1.60575,1.60542,1.60565,495099996.0
2007-03-05 00:56:00,1.60559,1.60574,1.60555,1.60561,316699998.0
2007-03-05 00:57:00,1.60546,1.60577,1.60545,1.60568,523900007.0
2007-03-05 00:58:00,1.6055,1.60577,1.6055,1.60556,404400003.0
2007-03-05 00:59:00,1.60559,1.60574,1.60542,1.60544,349100006.0
2007-03-05 01:00:00,1.60548,1.60566,1.60544,1.60555,491900001.0
2007-03-05 01:01:00,1.60575,1.60581,1.60549,1.60569,613899998.0
2007-03-05 01:02:00,1.60569,1.60578,1.60545,1.60545,332699996.0
2007-03-05 01:03:00,1.60527,1.60558,1.60474,1.60474,271899999.0
2007-03-05 01:04:00,1.60489,1.60495,1.60463,1.60463,541399998.0
2007-03-05 01:05:00,1.60455,1.60466,1.60439,1.6045,486100003.0
2007-03-05 01:06:00,1.60444,1.60458,1.60388,1.60388,332500000.0
2007-03-05 01:07:00,1.60391,1.6043,1.6039,1.6043,264899999.0
2007-03-05 01:08:00,1.60424,1.60424,1.60395,1.60399,167500001.0
2007-03-05 01:09:00,1.60425,1.60425,1.6041,1.60425,352500002.0
2007-03-05 01:10:00,1.60405,1.60419,1.60372,1.60379,321300002.0
2007-03-05 01:11:00,1.60367,1.60394,1.60363,1.60369,305999999.0
2007-03-05 01:12:00,1.6038,1.60408,1.6038,1.60394,496300000.0
2007-03-05 01:13:00,1.60392,1.60421,1.60392,1.60401,300500000.0
2007-03-05 01:14:00,1.6042,1.60428,1.60412,1.60418,474300003.0
2007-03-05 01:15:00,1.60421,1.60421,1.60386,1.60403,263599999.0
2007-03-05 01:16:00,1.60381,1.60408,1.60381,1.604,347500004.0
2007-03-05 01:17:00,1.60379,1.60397,1.60338,1.6037,565500010.0
2007-03-05 01:18:00,1.60388,1.60407,1.60386,1.60386,617100002.0
2007-03-05 01:19:00,1.60387,1.60401,1.60372,1.60387,316799999.0
2007-03-05 01:20:00,1.60386,1.60393,1.6037,1.60388,413599999.0
2007-03-05 01:21:00,1.60389,1.60389,1.60364,1.60367,335599998.0
2007-03-05 01:22:00,1.60367,1.60367,1.60334,1.60344,143700002.0
2007-03-05 01:23:00,1.60345,1.60345,1.60322,1.6033,268299999.0
2007-03-05 01:24:00,1.6034,1.6034,1.60302,1.60321,358800002.0
2007-03-05 01:25:00,1.60318,1.60337,1.60298,1.60337,495700002.0
2007-03-05 01:26:00,1.60337,1.60343,1.60327,1.60335,369600004.0
2007-03-05 01:27:00,1.60315,1.60352,1.60311,1.60317,445499998.0
2007-03-05 01:28:00,1.60317,1.60321,1.60298,1.6031,409000006.0
2007-03-05 01:29:00,1.6029,1.6034,1.6029,1.60337,330399998.0
2007-03-05 01:30:00,1.60332,1.60333,1.603,1.60302,170700002.0
2007-03-05 01:31:00,1.60288,1.603,1.60271,1.60285,346099997.0
2007-03-05 01:32:00,1.603,1.60318,1.60289,1.60297,557900005.0
2007-03-05 01:33:00,1.60316,1.60333,1.60308,1.6032,150099999.0
2007-03-05 01:34:00,1.60308,1.60345,1.60308,1.60345,522199999.0
2007-03-05 01:35:00,1.60331,1.60345,1.60317,1.60339,368100001.0
2007-03-05 01:36:00,1.60318,1.60334,1.60312,1.60312,330199998.0
2007-03-05 01:37:00,1.60308,1.60326,1.60294,1.60297,372600000.0
2007-03-05 01:38:00,1.60299,1.60313,1.60291,1.60309,616800001.0
2007-03-05 01:39:00,1.60307,1.60314,1.60286,1.60297,355700005.0
2007-03-05 01:40:00,1.60299,1.60311,1.60294,1.60308,276000003.0
2007-03-05 01:41:00,1.60311,1.60311,1.60286,1.60296,401300003.0
2007-03-05 01:42:00,1.60306,1.60312,1.60288,1.60304,268600002.0
2007-03-05 01:43:00,1.60307,1.60324,1.60301,1.60317,204299999.0
2007-03-05 01:44:00,1.60322,1.60335,1.60316,1.60325,312500001.0
2007-03-05 01:45:00,1.60327,1.6034,1.60311,1.6032,489100002.0
2007-03-05 01:46:00,1.60322,1.60345,1.60321,1.60327,419600003.0
2007-03-05 01:47:00,1.60328,1.60343,1.6032,1.6032,258100003.0
2007-03-05 01:48:00,1.60328,1.60338,1.60313,1.60322,374500001.0
2007-03-05 01:49:00,1.60303,1.60312,1.60284,1.60287,174300001.0
2007-03-05 01:50:00,1.60301,1.60311,1.60288,1.603,411400005.0
2007-03-05 01:51:00,1.60289,1.6031,1.60281,1.60281,144899998.0
2007-03-05 01:52:00,1.60288,1.60312,1.60282,1.60299,365000001.0
2007-03-05 01:53:00,1.60303,1.60316,1.60296,1.60299,357900006.0
2007-03-05 01:54:00,1.60294,1.60306,1.60281,1.60287,317900003.0
2007-03-05 01:55:00,1.60315,1.60316,1.60287,1.60299,313600003.0
2007-03-05 01:56:00,1.60299,1.60313,1.60289,1.60302,137299994.0
2007-03-05 01:57:00,1.60309,1.60328,1.60296,1.60325,216600003.0
2007-03-05 01:58:00,1.60314,1.60327,1.603,1.603,207699997.0
2007-03-05 01:59:00,1.60318,1.60327,1.60297,1.60308,237500000.0
2007-03-05 02:00:00,1.60313,1.6032,1.60295,1.60299,312999997.0
2007-03-05 02:01:00,1.60317,1.60317,1.60297,1.60312,277700000.0
2007-03-05 02:02:00,1.6029,1.60311,1.60281,1.6029,405499997.0
2007-03-05 02:03:00,1.6028,1.60303,1.60279,1.60303,279999999.0
2007-03-05 02:04:00,1.60302,1.60302,1.60276,1.60287,374500001.0
2007-03-05 02:05:00,1.60291,1.60292,1.60262,1.60262,221099997.0
2007-03-05 02:06:00,1.60276,1.60307,1.60276,1.60307,269000001.0
2007-03-05 02:07:00,1.60298,1.60342,1.60293,1.60335,512200004.0
2007-03-05 02:08:00,1.6032,1.6033,1.60269,1.60283,301800001.0
2007-03-05 02:09:00,1.60278,1.60278,1.60257,1.60263,137199999.0
2007-03-05 02:10:00,1.6027,1.60284,1.60252,1.60258,291699996.0
2007-03-05 02:11:00,1.60227,1.60243,1.60204,1.60233,372200002.0
2007-03-05 02:12:00,1.60238,1.60253,1.60224,1.60231,559300007.0
2007-03-05 02:13:00,1.60209,1.60227,1.60174,1.60175,121399999.0
2007-03-05 02:14:00,1.60158,1.60186,1.60145,1.60186,218600003.0
2007-03-05 02:15:00,1.60171,1.60185,1.60159,1.60171,184600003.0
2007-03-05 02:16:00,1.60175,1.60186,1.60157,1.60157,345899998.0
2007-03-05 02:17:00,1.60174,1.60174,1.60152,1.60162,101100001.0
2007-03-05 02:18:00,1.60194,1.60238,1.60193,1.60238,113600004.0
2007-03-05 02:19:00,1.60297,1.60298,1.60217,1.60221,313900004.0
2007-03-05 02:20:00,1.60211,1.6022,1.602,1.60213,112699998.0
2007-03-05 02:21:00,1.60214,1.60222,1.60199,1.60207,394999999.0
2007-03-05 02:22:00,1.60218,1.6026,1.60213,1.60241,422200001.0
2007-03-05 02:23:00,1.60245,1.60264,1.60233,1.60258,359300001.0
2007-03-05 02:24:00,1.60247,1.60258,1.60233,1.60248,349599999.0
2007-03-05 02:25:00,1.60246,1.60266,1.60237,1.60251,245499997.0
2007-03-05 02:26:00,1.6025,1.6025,1.6024,1.6024,141600000.0
2007-03-05 02:27:00,1.60257,1.60261,1.60237,1.60237,173000000.0
2007-03-05 02:28:00,1.60232,1.60251,1.60212,1.6022,262300000.0
2007-03-05 02:29:00,1.60202,1.60232,1.60202,1.60232,235099996.0
2007-03-05 02:30:00,1.60195,1.60237,1.60195,1.60237,137399999.0
2007-03-05 02:31:00,1.60233,1.60239,1.60216,1.60216,160600000.0
2007-03-05 02:32:00,1.60216,1.60231,1.6021,1.60215,321099998.0
2007-03-05 02:33:00,1.60233,1.60245,1.60224,1.60228,236100000.0
2007-03-05 02:34:00,1.6023,1.6023,1.6022,1.6022,68000000.0
2007-03-05 02:35:00,1.60238,1.60238,1.60213,1.60224,345400001.0
2007-03-05 02:36:00,1.60225,1.60232,1.602,1.60215,143999997.0
2007-03-05 02:37:00,1.60214,1.60244,1.60214,1.6024,186000004.0
2007-03-05 02:38:00,1.6024,1.60247,1.60228,1.60247,153900000.0
2007-03-05 02:39:00,1.60248,1.60267,1.60244,1.60249,257500002.0
2007-03-05 02:40:00,1.60264,1.60267,1.60228,1.60241,301200000.0
2007-03-05 02:41:00,1.60227,1.60238,1.60212,1.60225,354300001.0
2007-03-05 02:42:00,1.6022,1.60238,1.60219,1.60238,172700003.0
2007-03-05 02:43:00,1.60223,1.60237,1.60213,1.60213,309900000.0
2007-03-05 02:44:00,1.60207,1.60219,1.60204,1.60207,233800001.0
2007-03-05 02:45:00,1.60201,1.60218,1.60195,1.6021,216000002.0
2007-03-05 02:46:00,1.60208,1.60232,1.60203,1.60208,295699999.0
2007-03-05 02:47:00,1.60225,1.6023,1.60207,1.60218,322900001.0
2007-03-05 02:48:00,1.60217,1.60222,1.60202,1.60205,282000004.0
2007-03-05 02:49:00,1.60208,1.6023,1.60208,1.60212,400800008.0
2007-03-05 02:50:00,1.6022,1.6022,1.60195,1.60199,181600000.0
2007-03-05 02:51:00,1.6021,1.60217,1.60198,1.60211,258000003.0
2007-03-05 02:52:00,1.60206,1.60222,1.60191,1.60207,178800002.0
2007-03-05 02:53:00,1.60228,1.60232,1.60214,1.60215,316299999.0
2007-03-05 02:54:00,1.60218,1.60241,1.60218,1.60226,207600002.0
2007-03-05 02:55:00,1.60219,1.60232,1.60213,1.60213,172699999.0
2007-03-05 02:56:00,1.60217,1.60228,1.60208,1.60217,253200001.0
2007-03-05 02:57:00,1.60232,1.60243,1.60216,1.60231,257300002.0
2007-03-05 02:58:00,1.60249,1.60266,1.60243,1.60246,354799995.0
2007-03-05 02:59:00,1.60245,1.60273,1.60245,1.6026,390799996.0
2007-03-05 03:00:00,1.60258,1.60267,1.60248,1.60258,389800001.0
2007-03-05 03:01:00,1.60253,1.60279,1.60241,1.60251,473499998.0
2007-03-05 03:02:00,1.60243,1.60271,1.60231,1.6025,288400000.0
2007-03-05 03:03:00,1.60261,1.60269,1.60249,1.60261,45600000.0
2007-03-05 03:04:00,1.6027,1.6027,1.60252,1.60252,68600000.0
2007-03-05 03:05:00,1.6026,1.60278,1.60255,1.60278,376800000.0
2007-03-05 03:06:00,1.60268,1.60285,1.60262,1.6027,208500002.0
2007-03-05 03:07:00,1.60266,1.60274,1.60252,1.60257,211299998.0
2007-03-05 03:08:00,1.60263,1.60273,1.60255,1.60259,261200000.0
2007-03-05 03:09:00,1.6027,1.6027,1.6025,1.60265,148000000.0
2007-03-05 03:10:00,1.60258,1.60275,1.60249,1.60267,207400003.0
2007-03-05 03:11:00,1.60262,1.60274,1.60251,1.6027,272300000.0
2007-03-05 03:12:00,1.6027,1.60273,1.60244,1.60265,316100003.0
2007-03-05 03:13:00,1.60251,1.60265,1.60236,1.60253,410299995.0
2007-03-05 03:14:00,1.6025,1.60262,1.60238,1.60255,206999999.0
2007-03-05 03:15:00,1.60252,1.60252,1.6023,1.60243,356100007.0
2007-03-05 03:16:00,1.60236,1.60255,1.60222,1.6024,402899997.0
2007-03-05 03:17:00,1.60255,1.60255,1.60235,1.60235,209500005.0
2007-03-05 03:18:00,1.60244,1.6025,1.60234,1.60239,172799998.0
2007-03-05 03:19:00,1.60253,1.60253,1.60233,1.60233,215500004.0
2007-03-05 03:20:00,1.6025,1.60263,1.6024,1.60256,293299997.0
2007-03-05 03:21:00,1.60244,1.60263,1.60244,1.60251,130300002.0
2007-03-05 03:22:00,1.60251,1.6027,1.6025,1.60257,278100000.0
2007-03-05 03:23:00,1.60243,1.60255,1.60228,1.6024,334800002.0
2007-03-05 03:24:00,1.60246,1.60252,1.60235,1.60242,315299998.0
2007-03-05 03:25:00,1.60231,1.60239,1.60219,1.60228,313000000.0
2007-03-05 03:26:00,1.60222,1.60236,1.60211,1.60211,215799999.0
2007-03-05 03:27:00,1.60207,1.60228,1.60204,1.60209,513299994.0
2007-03-05 03:28:00,1.60204,1.60218,1.60181,1.60184,191899999.0
2007-03-05 03:29:00,1.60181,1.60208,1.60181,1.60208,68700002.0
2007-03-05 03:30:00,1.60196,1.60208,1.60196,1.60208,8800000.0
2007-03-05 03:31:00,1.60212,1.60212,1.60186,1.6019,346299998.0
2007-03-05 03:32:00,1.60189,1.60218,1.60189,1.60216,271299998.0
2007-03-05 03:33:00,1.60193,1.60213,1.60193,1.60196,296500001.0
2007-03-05 03:34:00,1.60221,1.60253,1.6022,1.60253,494900002.0
2007-03-05 03:35:00,1.60237,1.60238,1.60215,1.60238,205300001.0
2007-03-05 03:36:00,1.60216,1.60228,1.60206,1.60211,344100001.0
2007-03-05 03:37:00,1.60204,1.60227,1.60171,1.60194,259900001.0
2007-03-05 03:38:00,1.60226,1.60226,1.60204,1.60207,116699998.0
2007-03-05 03:39:00,1.60212,1.60223,1.60201,1.60214,90400000.0
2007-03-05 03:40:00,1.60223,1.60223,1.60187,1.60191,321200000.0
2007-03-05 03:41:00,1.60208,1.60212,1.60179,1.602,337500001.0
2007-03-05 03:42:00,1.60167,1.60182,1.60146,1.6018,331500002.0
2007-03-05 03:43:00,1.60182,1.60194,1.60161,1.60161,270799999.0
2007-03-05 03:44:00,1.60176,1.60189,1.60166,1.60184,296500001.0
2007-03-05 03:45:00,1.60188,1.60194,1.60165,1.60165,495600002.0
2007-03-05 03:46:00,1.60174,1.60185,1.6016,1.60178,167600000.0
2007-03-05 03:47:00,1.60162,1.60178,1.60154,1.60155,146700001.0
2007-03-05 03:48:00,1.60164,1.6017,1.60145,1.60157,307500003.0
2007-03-05 03:49:00,1.60163,1.60165,1.60141,1.60154,259900004.0
2007-03-05 03:50:00,1.60138,1.60155,1.60127,1.6013,361700004.0
2007-03-05 03:51:00,1.60137,1.6014,1.60118,1.6013,312300005.0
2007-03-05 03:52:00,1.60116,1.60131,1.60106,1.60116,346200000.0
2007-03-05 03:53:00,1.60111,1.60128,1.60105,1.60126,313199995.0
2007-03-05 03:54:00,1.60136,1.60136,1.60117,1.60134,122899998.0
2007-03-05 03:55:00,1.60135,1.60155,1.60122,1.60155,122200002.0
2007-03-05 03:56:00,1.60147,1.60178,1.60147,1.60175,199400004.0
2007-03-05 03:57:00,1.6017,1.60175,1.6017,1.60175,34300000.0
2007-03-05 03:58:00,1.6017,1.60176,1.60146,1.60146,235700000.0
2007-03-05 03:59:00,1.60135,1.60157,1.60131,1.60145,366500002.0
2007-03-05 04:00:00,1.60156,1.60197,1.6015,1.60197,355699993.0
2007-03-05 04:01:00,1.60176,1.60198,1.60121,1.60128,396600002.0
2007-03-05 04:02:00,1.6012,1.60135,1.60114,1.60121,162599996.0
2007-03-05 04:03:00,1.60104,1.6013,1.60093,1.60106,234400003.0
2007-03-05 04:04:00,1.60102,1.60114,1.60097,1.60107,375799996.0
2007-03-05 04:05:00,1.60105,1.60105,1.60079,1.60089,353000001.0
2007-03-05 04:06:00,1.60079,1.60097,1.60062,1.60072,260999997.0
2007-03-05 04:07:00,1.60058,1.6007,1.60027,1.60061,314600004.0
2007-03-05 04:08:00,1.60065,1.60072,1.60047,1.60063,214399998.0
2007-03-05 04:09:00,1.6003,1.6006,1.6003,1.60057,188599997.0
2007-03-05 04:10:00,1.60064,1.60082,1.60057,1.60073,128100001.0
2007-03-05 04:11:00,1.60076,1.60076,1.60046,1.60046,338000002.0
2007-03-05 04:12:00,1.60061,1.60064,1.60043,1.60051,175700000.0
2007-03-05 04:13:00,1.60058,1.60066,1.60041,1.60041,365200000.0
2007-03-05 04:14:00,1.60046,1.60047,1.60026,1.60033,196400002.0
2007-03-05 04:15:00,1.60053,1.60061,1.60037,1.60039,545000000.0
2007-03-05 04:16:00,1.60055,1.60062,1.60033,1.60041,330399999.0
2007-03-05 04:17:00,1.60049,1.60069,1.60042,1.60066,189400000.0
2007-03-05 04:18:00,1.60067,1.60073,1.6006,1.60065,27600000.0
2007-03-05 04:19:00,1.60051,1.60074,1.60051,1.60071,347999994.0
2007-03-05 04:20:00,1.60085,1.60085,1.60054,1.60054,55899999.0
2007-03-05 04:21:00,1.60074,1.60084,1.60065,1.60073,164200000.0
2007-03-05 04:22:00,1.60042,1.6006,1.60032,1.60044,117400004.0
2007-03-05 04:23:00,1.60041,1.60059,1.60027,1.60049,559800004.0
2007-03-05 04:24:00,1.6005,1.60078,1.6005,1.60076,255899998.0
2007-03-05 04:25:00,1.60085,1.60085,1.60057,1.60066,291100001.0
2007-03-05 04:26:00,1.60078,1.60085,1.6007,1.60085,280500001.0
2007-03-05 04:27:00,1.60084,1.60092,1.60084,1.60092,41000000.0
2007-03-05 04:28:00,1.60077,1.60099,1.6007,1.6007,411200007.0
2007-03-05 04:29:00,1.60065,1.60078,1.6006,1.60072,90899998.0
2007-03-05 04:30:00,1.60082,1.60095,1.60065,1.60087,335900004.0
2007-03-05 04:31:00,1.60092,1.60098,1.60084,1.60091,31400000.0
2007-03-05 04:32:00,1.60087,1.60097,1.60077,1.60084,294100001.0
2007-03-05 04:33:00,1.60088,1.60102,1.60088,1.60102,140900002.0
2007-03-05 04:34:00,1.60094,1.60099,1.60084,1.60092,169800004.0
2007-03-05 04:35:00,1.60078,1.60095,1.60072,1.60095,210600000.0
2007-03-05 04:36:00,1.60095,1.60095,1.6009,1.6009,23000000.0
2007-03-05 04:37:00,1.60097,1.60097,1.60073,1.60073,298200002.0
2007-03-05 04:38:00,1.60092,1.60103,1.60084,1.60092,360800004.0
2007-03-05 04:39:00,1.60079,1.60093,1.60067,1.6009,352300001.0
2007-03-05 04:40:00,1.60087,1.60095,1.60075,1.60087,136999997.0
2007-03-05 04:41:00,1.6009,1.6009,1.60071,1.60071,248300006.0
2007-03-05 04:42:00,1.60082,1.60095,1.6008,1.6009,464899996.0
2007-03-05 04:43:00,1.60073,1.60085,1.60061,1.60063,150999999.0
2007-03-05 04:44:00,1.60071,1.60071,1.60057,1.60057,196700000.0
2007-03-05 04:45:00,1.60051,1.60056,1.60028,1.60028,231900003.0
2007-03-05 04:46:00,1.60042,1.60048,1.60028,1.60045,264099995.0
2007-03-05 04:47:00,1.60034,1.60046,1.60019,1.60042,349900003.0
2007-03-05 04:48:00,1.60037,1.60047,1.6002,1.60038,344400002.0
2007-03-05 04:49:00,1.60049,1.60052,1.60032,1.60033,350599999.0
2007-03-05 04:50:00,1.60021,1.60033,1.60003,1.60025,165699999.0
2007-03-05 04:51:00,1.60013,1.60027,1.60009,1.60022,328999995.0
2007-03-05 04:52:00,1.60013,1.60016,1.59986,1.59998,258000000.0
2007-03-05 04:53:00,1.59991,1.60029,1.59991,1.60019,298100002.0
2007-03-05 04:54:00,1.60015,1.60015,1.59985,1.60003,324999994.0
2007-03-05 04:55:00,1.59999,1.60013,1.59997,1.59999,184599999.0
2007-03-05 04:56:00,1.6,1.60006,1.59983,1.59992,228100000.0
2007-03-05 04:57:00,1.59984,1.59996,1.59976,1.59995,191599998.0
2007-03-05 04:58:00,1.59993,1.59995,1.59975,1.5998,497800003.0
2007-03-05 04:59:00,1.59931,1.59992,1.59828,1.59837,279500002.0
2007-03-05 05:00:00,1.59844,1.59869,1.59838,1.5985,307199999.0
2007-03-05 05:01:00,1.59875,1.59877,1.59859,1.59867,209200001.0
2007-03-05 05:02:00,1.59878,1.59894,1.59854,1.59854,318200004.0
2007-03-05 05:03:00,1.5986,1.59874,1.59854,1.59856,187600000.0
2007-03-05 05:04:00,1.59874,1.5988,1.59864,1.59864,230000001.0
2007-03-05 05:05:00,1.59882,1.59893,1.59877,1.59879,359500002.0
2007-03-05 05:06:00,1.59868,1.59875,1.59861,1.5987,130800002.0
2007-03-05 05:07:00,1.59863,1.59871,1.59847,1.59865,203300000.0
2007-03-05 05:08:00,1.59865,1.5987,1.59846,1.59853,196700000.0
2007-03-05 05:09:00,1.59852,1.59866,1.59852,1.59866,92599999.0
2007-03-05 05:10:00,1.59848,1.59848,1.59824,1.59824,112500003.0
2007-03-05 05:11:00,1.59804,1.59804,1.5976,1.5976,238499999.0
2007-03-05 05:12:00,1.59768,1.59791,1.59758,1.59775,266699998.0
2007-03-05 05:13:00,1.59792,1.59826,1.59792,1.59807,219000003.0
2007-03-05 05:14:00,1.59817,1.59829,1.59805,1.59808,343499999.0
2007-03-05 05:15:00,1.59815,1.59823,1.598,1.59816,201500002.0
2007-03-05 05:16:00,1.59817,1.5983,1.59808,1.59822,277299999.0
2007-03-05 05:17:00,1.59814,1.59821,1.59795,1.5982,255600005.0
2007-03-05 05:18:00,1.59804,1.59823,1.59796,1.59796,219000002.0
2007-03-05 05:19:00,1.59787,1.59804,1.59759,1.59778,260200000.0
2007-03-05 05:20:00,1.5978,1.598,1.59772,1.59798,248400002.0
2007-03-05 05:21:00,1.59807,1.59818,1.5979,1.5979,368300000.0
2007-03-05 05:22:00,1.59814,1.59832,1.59814,1.59825,319699998.0
2007-03-05 05:23:00,1.5981,1.59828,1.59808,1.5982,272699999.0
2007-03-05 05:24:00,1.59814,1.59832,1.59792,1.59819,323299999.0
2007-03-05 05:25:00,1.59814,1.59831,1.59806,1.59822,168100000.0
2007-03-05 05:26:00,1.59793,1.59805,1.59793,1.598,59900002.0
2007-03-05 05:27:00,1.59783,1.59795,1.59768,1.59773,296699995.0
2007-03-05 05:28:00,1.59795,1.59795,1.5979,1.5979,66300000.0
2007-03-05 05:29:00,1.59787,1.59798,1.59781,1.59798,91900000.0
2007-03-05 05:30:00,1.59796,1.59799,1.59786,1.59799,96700000.0
2007-03-05 05:31:00,1.59769,1.59791,1.59769,1.59783,209799998.0
2007-03-05 05:32:00,1.59792,1.59795,1.5978,1.5978,395399995.0
2007-03-05 05:33:00,1.59763,1.59792,1.59763,1.59769,405600001.0
2007-03-05 05:34:00,1.59777,1.59836,1.59774,1.59824,297700000.0
2007-03-05 05:35:00,1.59844,1.59851,1.59837,1.59851,125100000.0
2007-03-05 05:36:00,1.59831,1.59858,1.59831,1.59853,309300002.0
2007-03-05 05:37:00,1.59852,1.5987,1.59841,1.59863,362200000.0
2007-03-05 05:38:00,1.59857,1.59872,1.59844,1.59857,86600000.0
2007-03-05 05:39:00,1.59843,1.59865,1.59838,1.59849,225800002.0
2007-03-05 05:40:00,1.59858,1.59862,1.59829,1.59829,181300002.0
2007-03-05 05:41:00,1.59849,1.5986,1.59838,1.59858,267800004.0
2007-03-05 05:42:00,1.59843,1.59853,1.59831,1.59843,512799998.0
2007-03-05 05:43:00,1.59845,1.59863,1.5983,1.59855,226199999.0
2007-03-05 05:44:00,1.59857,1.59857,1.59832,1.59838,257099997.0
2007-03-05 05:45:00,1.59848,1.59851,1.59832,1.59832,230400000.0
2007-03-05 05:46:00,1.59851,1.59853,1.5983,1.59831,94300000.0
2007-03-05 05:47:00,1.59828,1.59835,1.5981,1.5983,301300000.0
2007-03-05 05:48:00,1.59829,1.59841,1.59817,1.59821,497300003.0
2007-03-05 05:49:00,1.59826,1.59843,1.59804,1.59822,472500003.0
2007-03-05 05:50:00,1.5983,1.5983,1.59799,1.59806,371300001.0
2007-03-05 05:51:00,1.59818,1.5982,1.59804,1.59809,183000000.0
2007-03-05 05:52:00,1.59789,1.5981,1.59788,1.59804,308399998.0
2007-03-05 05:53:00,1.59806,1.59816,1.59794,1.59796,443199999.0
2007-03-05 05:54:00,1.59794,1.59812,1.59782,1.59795,348000000.0
2007-03-05 05:55:00,1.59778,1.598,1.59778,1.59798,168899998.0
2007-03-05 05:56:00,1.598,1.59803,1.59791,1.59795,87900000.0
2007-03-05 05:57:00,1.598,1.59802,1.59786,1.59795,326799999.0
2007-03-05 05:58:00,1.59784,1.59796,1.59763,1.59785,249399999.0
2007-03-05 05:59:00,1.59784,1.59791,1.59765,1.59772,423799994.0
2007-03-05 06:00:00,1.59757,1.59777,1.59749,1.59777,201099999.0
2007-03-05 06:01:00,1.59781,1.59793,1.59772,1.59786,405200003.0
2007-03-05 06:02:00,1.59787,1.59787,1.59766,1.59766,249900000.0
2007-03-05 06:03:00,1.59775,1.59783,1.59762,1.59762,256899998.0
2007-03-05 06:04:00,1.59726,1.59726,1.59663,1.59673,370499997.0
2007-03-05 06:05:00,1.59674,1.59701,1.59674,1.59688,286900000.0
2007-03-05 06:06:00,1.59689,1.5969,1.59667,1.59667,446199998.0
2007-03-05 06:07:00,1.59658,1.59681,1.59648,1.59667,336200007.0
2007-03-05 06:08:00,1.59647,1.59663,1.59619,1.59636,284300000.0
2007-03-05 06:09:00,1.59641,1.59682,1.59636,1.59672,437800004.0
2007-03-05 06:10:00,1.59685,1.59685,1.59643,1.59643,264200000.0
2007-03-05 06:11:00,1.59673,1.59691,1.59661,1.59677,262499998.0
2007-03-05 06:12:00,1.59663,1.59689,1.59663,1.59687,353600001.0
2007-03-05 06:13:00,1.59672,1.5968,1.59653,1.59653,225100000.0
2007-03-05 06:14:00,1.59643,1.59659,1.59632,1.59649,208499999.0
2007-03-05 06:15:00,1.59648,1.59652,1.59635,1.59652,282400004.0
2007-03-05 06:16:00,1.59639,1.5965,1.59638,1.5964,285200004.0
2007-03-05 06:17:00,1.59636,1.59651,1.59636,1.59643,365300007.0
2007-03-05 06:18:00,1.59646,1.59653,1.59633,1.59641,244799999.0
2007-03-05 06:19:00,1.59638,1.59664,1.59638,1.59657,280200005.0
2007-03-05 06:20:00,1.59667,1.59673,1.59648,1.59658,324300000.0
2007-03-05 06:21:00,1.59656,1.59662,1.59652,1.59652,70400000.0
2007-03-05 06:22:00,1.5966,1.59666,1.59641,1.59641,291899999.0
2007-03-05 06:23:00,1.59649,1.5966,1.59629,1.59651,420099996.0
2007-03-05 06:24:00,1.59637,1.59655,1.5963,1.59655,250800002.0
2007-03-05 06:25:00,1.59643,1.59661,1.59642,1.59656,306900002.0
2007-03-05 06:26:00,1.59671,1.59678,1.59649,1.59675,358299999.0
2007-03-05 06:27:00,1.59667,1.59675,1.5966,1.59675,226099999.0
2007-03-05 06:28:00,1.59673,1.59679,1.59655,1.59668,390700001.0
2007-03-05 06:29:00,1.59672,1.59681,1.59645,1.59665,348700001.0
2007-03-05 06:30:00,1.59637,1.59651,1.59614,1.59625,219000001.0
2007-03-05 06:31:00,1.59604,1.59613,1.59596,1.59607,44000000.0
2007-03-05 06:32:00,1.596,1.59615,1.596,1.5961,290400000.0
2007-03-05 06:33:00,1.59594,1.5961,1.59594,1.5961,124799997.0
2007-03-05 06:34:00,1.59615,1.59615,1.59596,1.59608,205300000.0
2007-03-05 06:35:00,1.59602,1.59637,1.59602,1.59637,252799999.0
2007-03-05 06:36:00,1.59629,1.59641,1.59611,1.59611,373100000.0
2007-03-05 06:37:00,1.59641,1.59647,1.59626,1.59634,243000004.0
2007-03-05 06:38:00,1.59625,1.5964,1.59621,1.59627,99599996.0
2007-03-05 06:39:00,1.59624,1.59642,1.59616,1.59627,102300002.0
2007-03-05 06:40:00,1.5963,1.59658,1.5963,1.5965,406100001.0
2007-03-05 06:41:00,1.5966,1.59666,1.59635,1.59647,443800004.0
2007-03-05 06:42:00,1.5964,1.59662,1.5964,1.59662,316499999.0
2007-03-05 06:43:00,1.5967,1.59676,1.59655,1.59655,175500001.0
2007-03-05 06:44:00,1.5965,1.59668,1.5965,1.59668,130199997.0
2007-03-05 06:45:00,1.59666,1.59673,1.59654,1.5967,285399998.0
2007-03-05 06:46:00,1.59655,1.59667,1.59642,1.59656,317600001.0
2007-03-05 06:47:00,1.5965,1.5966,1.5965,1.5966,72000000.0
2007-03-05 06:48:00,1.59669,1.5968,1.59662,1.59665,250999999.0
2007-03-05 06:49:00,1.59673,1.5968,1.59657,1.5968,334200003.0
2007-03-05 06:50:00,1.59665,1.5968,1.59652,1.59669,423900008.0
2007-03-05 06:51:00,1.59667,1.5968,1.59659,1.59674,303499995.0
2007-03-05 06:52:00,1.59665,1.59673,1.59652,1.59666,254799998.0
2007-03-05 06:53:00,1.59656,1.59676,1.59656,1.59676,223999999.0
2007-03-05 06:54:00,1.59655,1.5968,1.59655,1.59668,279700005.0
2007-03-05 06:55:00,1.59664,1.59672,1.59645,1.59662,324099996.0
2007-03-05 06:56:00,1.59648,1.59648,1.59616,1.5963,258000000.0
2007-03-05 06:57:00,1.59638,1.59663,1.59634,1.59645,333900000.0
2007-03-05 06:58:00,1.59639,1.59658,1.59639,1.5965,255200000.0
2007-03-05 06:59:00,1.59651,1.59661,1.59635,1.59635,469100002.0
2007-03-05 07:00:00,1.59641,1.59684,1.59634,1.59669,325500001.0
2007-03-05 07:01:00,1.59703,1.59722,1.59696,1.59714,348999996.0
2007-03-05 07:02:00,1.59722,1.59745,1.59722,1.59745,196500001.0
2007-03-05 07:03:00,1.59737,1.59737,1.59723,1.59723,184500002.0
2007-03-05 07:04:00,1.5972,1.59735,1.597,1.59728,405300004.0
2007-03-05 07:05:00,1.59727,1.59743,1.59727,1.59743,177300002.0
2007-03-05 07:06:00,1.59743,1.59756,1.59736,1.59753,214700000.0
2007-03-05 07:07:00,1.59767,1.598,1.59767,1.5979,295800004.0
2007-03-05 07:08:00,1.59786,1.59807,1.59771,1.5978,276700003.0
2007-03-05 07:09:00,1.59765,1.59792,1.59759,1.5977,251600003.0
2007-03-05 07:10:00,1.59739,1.59752,1.59727,1.59747,211800002.0
2007-03-05 07:11:00,1.59727,1.59742,1.59718,1.59724,259000002.0
2007-03-05 07:12:00,1.59706,1.59718,1.59699,1.59712,225599997.0
2007-03-05 07:13:00,1.59703,1.59774,1.59703,1.59758,301899998.0
2007-03-05 07:14:00,1.59794,1.59799,1.59767,1.59791,467200004.0
2007-03-05 07:15:00,1.59789,1.59793,1.59772,1.59781,310399998.0
2007-03-05 07:16:00,1.5977,1.59799,1.5977,1.59784,168300000.0
2007-03-05 07:17:00,1.59773,1.59788,1.59773,1.59788,155199999.0
2007-03-05 07:18:00,1.59789,1.59797,1.59771,1.59778,404500000.0
2007-03-05 07:19:00,1.59785,1.59791,1.59763,1.59782,245200002.0
2007-03-05 07:20:00,1.59789,1.59802,1.59723,1.59725,302700002.0
2007-03-05 07:21:00,1.5969,1.59725,1.59679,1.59687,319399995.0
2007-03-05 07:22:00,1.59681,1.59681,1.59652,1.59675,282600002.0
2007-03-05 07:23:00,1.59659,1.59668,1.59635,1.59647,236400000.0
2007-03-05 07:24:00,1.59649,1.59656,1.59634,1.59634,235900003.0
2007-03-05 07:25:00,1.59628,1.59643,1.59615,1.59623,298999998.0
2007-03-05 07:26:00,1.59623,1.5964,1.59599,1.59625,239699999.0
2007-03-05 07:27:00,1.59648,1.59654,1.5963,1.59631,290000000.0
2007-03-05 07:28:00,1.59642,1.59647,1.59632,1.59645,220700002.0
2007-03-05 07:29:00,1.5965,1.59659,1.59642,1.59649,174000001.0
2007-03-05 07:30:00,1.59666,1.59698,1.59661,1.59688,148800000.0
2007-03-05 07:31:00,1.59717,1.59734,1.59704,1.59725,244999999.0
2007-03-05 07:32:00,1.59742,1.59748,1.59721,1.59721,244399998.0
2007-03-05 07:33:00,1.59748,1.59748,1.5973,1.59739,380599995.0
2007-03-05 07:34:00,1.59726,1.59737,1.59711,1.5972,290699998.0
2007-03-05 07:35:00,1.59719,1.59756,1.59719,1.59756,189300001.0
2007-03-05 07:36:00,1.59746,1.59749,1.59737,1.59743,91800001.0
2007-03-05 07:37:00,1.59725,1.59725,1.59702,1.59707,151700002.0
2007-03-05 07:38:00,1.59694,1.59716,1.59684,1.59704,234599999.0
2007-03-05 07:39:00,1.59691,1.59717,1.59675,1.59685,301999995.0
2007-03-05 07:40:00,1.59661,1.59687,1.59658,1.59662,416000005.0
2007-03-05 07:41:00,1.59652,1.59675,1.59645,1.59663,239900000.0
2007-03-05 07:42:00,1.5966,1.59683,1.5966,1.59667,290399998.0
2007-03-05 07:43:00,1.59642,1.5966,1.59638,1.59649,322999999.0
2007-03-05 07:44:00,1.5963,1.59648,1.59622,1.59639,240100002.0
2007-03-05 07:45:00,1.59625,1.59637,1.59616,1.59624,351200002.0
2007-03-05 07:46:00,1.5963,1.59669,1.59614,1.59669,113400002.0
2007-03-05 07:47:00,1.59671,1.59693,1.59671,1.59691,226899998.0
2007-03-05 07:48:00,1.59695,1.597,1.59674,1.59683,249200002.0
2007-03-05 07:49:00,1.59709,1.59733,1.59691,1.59716,258600001.0
2007-03-05 07:50:00,1.59735,1.59768,1.59727,1.59754,351200002.0
2007-03-05 07:51:00,1.59751,1.59771,1.59742,1.59756,320200007.0
2007-03-05 07:52:00,1.59748,1.59765,1.59733,1.59749,507200003.0
2007-03-05 07:53:00,1.59745,1.59763,1.59738,1.59745,605700003.0
2007-03-05 07:54:00,1.59741,1.5977,1.59723,1.59763,385400000.0
2007-03-05 07:55:00,1.59757,1.59771,1.59736,1.59736,189900000.0
2007-03-05 07:56:00,1.59725,1.59747,1.59712,1.59716,331999999.0
2007-03-05 07:57:00,1.59709,1.59718,1.59697,1.59704,242100003.0
2007-03-05 07:58:00,1.59719,1.59719,1.59682,1.59686,135299998.0
2007-03-05 07:59:00,1.597,1.597,1.5968,1.59682,335499998.0
2007-03-05 08:00:00,1.59684,1.59702,1.59676,1.59702,92499999.0
2007-03-05 08:01:00,1.597,1.59707,1.59684,1.59697,362800000.0
2007-03-05 08:02:00,1.59701,1.59716,1.5969,1.59715,292100002.0
2007-03-05 08:03:00,1.59707,1.59722,1.59703,1.5971,179899999.0
2007-03-05 08:04:00,1.59717,1.5972,1.59701,1.59711,439800002.0
2007-03-05 08:05:00,1.59717,1.59719,1.59697,1.59697,270599999.0
2007-03-05 08:06:00,1.59697,1.59717,1.59675,1.59692,313300000.0
2007-03-05 08:07:00,1.59698,1.59698,1.59674,1.59691,329500001.0
2007-03-05 08:08:00,1.59671,1.59684,1.59671,1.59684,165300003.0
2007-03-05 08:09:00,1.59655,1.59672,1.59644,1.59649,222200000.0
2007-03-05 08:10:00,1.59599,1.59645,1.59599,1.59645,203900003.0
2007-03-05 08:11:00,1.59628,1.5966,1.59628,1.5966,223600004.0
2007-03-05 08:12:00,1.59658,1.59658,1.59631,1.59642,119799999.0
2007-03-05 08:13:00,1.59624,1.59645,1.59623,1.59642,469500002.0
2007-03-05 08:14:00,1.59634,1.59654,1.59626,1.59641,312900006.0
2007-03-05 08:15:00,1.59643,1.59666,1.59639,1.59653,591899998.0
2007-03-05 08:16:00,1.59663,1.59675,1.59643,1.59675,143099999.0
2007-03-05 08:17:00,1.59671,1.59685,1.5966,1.59681,160900001.0
2007-03-05 08:18:00,1.59675,1.59689,1.59671,1.59679,285400003.0
2007-03-05 08:19:00,1.5967,1.59681,1.59651,1.59681,346400007.0
2007-03-05 08:20:00,1.59686,1.59686,1.59662,1.59681,302499996.0
2007-03-05 08:21:00,1.59682,1.5969,1.59667,1.59682,400499999.0
2007-03-05 08:22:00,1.59665,1.59672,1.5965,1.59657,299300002.0
2007-03-05 08:23:00,1.59659,1.59686,1.59659,1.59671,140100000.0
2007-03-05 08:24:00,1.5969,1.5969,1.5966,1.5968,253300001.0
2007-03-05 08:25:00,1.59683,1.59693,1.59673,1.59676,274300003.0
2007-03-05 08:26:00,1.59693,1.59702,1.5968,1.59698,190599999.0
2007-03-05 08:27:00,1.59674,1.59706,1.59674,1.59686,143199999.0
2007-03-05 08:28:00,1.59693,1.59713,1.59686,1.59695,257800002.0
2007-03-05 08:29:00,1.59715,1.59724,1.59692,1.59703,187400001.0
2007-03-05 08:30:00,1.59687,1.59689,1.59671,1.59683,231100001.0
2007-03-05 08:31:00,1.5966,1.59693,1.5966,1.59693,299900002.0
2007-03-05 08:32:00,1.59705,1.59719,1.59699,1.59699,253900005.0
2007-03-05 08:33:00,1.59712,1.59715,1.59697,1.59701,338100001.0
2007-03-05 08:34:00,1.59707,1.59719,1.59697,1.59707,438500000.0
2007-03-05 08:35:00,1.59708,1.59719,1.59693,1.59711,418300006.0
2007-03-05 08:36:00,1.59707,1.59716,1.59688,1.59716,254299998.0
2007-03-05 08:37:00,1.59707,1.59713,1.59694,1.59697,249900004.0
2007-03-05 08:38:00,1.59695,1.59712,1.59695,1.59712,109499998.0
2007-03-05 08:39:00,1.59728,1.59736,1.59668,1.597,393999999.0
2007-03-05 08:40:00,1.59732,1.59742,1.59718,1.5973,222500000.0
2007-03-05 08:41:00,1.59735,1.5975,1.59719,1.59735,302100002.0
2007-03-05 08:42:00,1.59736,1.59751,1.59729,1.59742,298600003.0
2007-03-05 08:43:00,1.5973,1.5973,1.59701,1.59706,430499996.0
2007-03-05 08:44:00,1.59705,1.59737,1.59705,1.59713,424900002.0
2007-03-05 08:45:00,1.59704,1.59713,1.59675,1.59713,327600000.0
2007-03-05 08:46:00,1.59715,1.59745,1.59703,1.59716,273800001.0
2007-03-05 08:47:00,1.59719,1.59722,1.59702,1.59708,232599999.0
2007-03-05 08:48:00,1.59707,1.59738,1.59694,1.59738,353699999.0
2007-03-05 08:49:00,1.59725,1.59747,1.59725,1.59741,352800005.0
2007-03-05 08:50:00,1.59731,1.59745,1.59719,1.59725,254699996.0
2007-03-05 08:51:00,1.5972,1.59721,1.59692,1.59702,184600003.0
2007-03-05 08:52:00,1.59717,1.59731,1.59715,1.5973,175800002.0
2007-03-05 08:53:00,1.5974,1.59745,1.5973,1.59738,95400000.0
2007-03-05 08:54:00,1.5972,1.59741,1.5972,1.59736,297000000.0
2007-03-05 08:55:00,1.5974,1.5974,1.59719,1.59724,186300001.0
2007-03-05 08:56:00,1.59702,1.59718,1.59674,1.59678,259700001.0
2007-03-05 08:57:00,1.59697,1.59697,1.59658,1.59671,309000000.0
2007-03-05 08:58:00,1.5968,1.59688,1.59661,1.59675,240700001.0
2007-03-05 08:59:00,1.59673,1.59673,1.59647,1.59647,250900002.0
2007-03-05 09:00:00,1.59645,1.59666,1.59638,1.59657,323400002.0
2007-03-05 09:01:00,1.59678,1.59706,1.59678,1.597,222799998.0
2007-03-05 09:02:00,1.59695,1.59703,1.59651,1.59655,270899997.0
2007-03-05 09:03:00,1.59641,1.59663,1.59639,1.59656,313600003.0
2007-03-05 09:04:00,1.59657,1.59683,1.59657,1.59662,366300004.0
2007-03-05 09:05:00,1.59665,1.59682,1.59659,1.59673,246899999.0
2007-03-05 09:06:00,1.59683,1.59699,1.59679,1.59679,328300002.0
2007-03-05 09:07:00,1.59685,1.59693,1.59673,1.59685,268900003.0
2007-03-05 09:08:00,1.59691,1.59693,1.59673,1.59677,493199999.0
2007-03-05 09:09:00,1.59667,1.59682,1.5966,1.59672,216200003.0
2007-03-05 09:10:00,1.5968,1.59685,1.59663,1.59673,228000005.0
2007-03-05 09:11:00,1.59668,1.59688,1.59663,1.5967,325500000.0
2007-03-05 09:12:00,1.59654,1.59688,1.59638,1.59688,308500001.0
2007-03-05 09:13:00,1.59683,1.59695,1.59673,1.59679,217400001.0
2007-03-05 09:14:00,1.59668,1.5968,1.59649,1.59661,319399999.0
2007-03-05 09:15:00,1.59656,1.59656,1.59631,1.59635,336300003.0
2007-03-05 09:16:00,1.59628,1.59646,1.59619,1.59621,387900002.0
2007-03-05 09:17:00,1.59619,1.59632,1.5961,1.59612,325900000.0
2007-03-05 09:18:00,1.59601,1.59606,1.59575,1.5959,288200000.0
2007-03-05 09:19:00,1.59583,1.59633,1.59583,1.59625,275399996.0
2007-03-05 09:20:00,1.59623,1.59634,1.5961,1.59611,241600000.0
2007-03-05 09:21:00,1.59652,1.59661,1.59624,1.59644,238700001.0
2007-03-05 09:22:00,1.59635,1.59643,1.59627,1.59629,244499998.0
2007-03-05 09:23:00,1.59626,1.59626,1.59577,1.59582,176399999.0
2007-03-05 09:24:00,1.59552,1.59572,1.59517,1.59547,491500004.0
2007-03-05 09:25:00,1.59529,1.59538,1.59511,1.59512,379100001.0
2007-03-05 09:26:00,1.59508,1.59532,1.59498,1.59532,292299998.0
2007-03-05 09:27:00,1.59528,1.59528,1.59498,1.59516,362600006.0
2007-03-05 09:28:00,1.59502,1.59512,1.59474,1.59488,276700000.0
2007-03-05 09:29:00,1.59472,1.59484,1.5941,1.5941,234200001.0
2007-03-05 09:30:00,1.59404,1.59422,1.59393,1.59406,316999996.0
2007-03-05 09:31:00,1.59395,1.59411,1.5939,1.59404,153700003.0
2007-03-05 09:32:00,1.5941,1.59415,1.59387,1.59388,183000002.0
2007-03-05 09:33:00,1.59339,1.59356,1.59305,1.59318,278600005.0
2007-03-05 09:34:00,1.59311,1.5935,1.59302,1.59328,295599999.0
2007-03-05 09:35:00,1.59358,1.59374,1.59339,1.59357,338199995.0
2007-03-05 09:36:00,1.5937,1.5938,1.59351,1.59365,420000003.0
2007-03-05 09:37:00,1.59344,1.59372,1.59336,1.59357,272100003.0
2007-03-05 09:38:00,1.59359,1.59381,1.59331,1.59381,364600000.0
2007-03-05 09:39:00,1.5938,1.594,1.5938,1.5939,331500004.0
2007-03-05 09:40:00,1.59395,1.59404,1.59383,1.59391,319099998.0
2007-03-05 09:41:00,1.59403,1.59415,1.5939,1.59403,292199997.0
2007-03-05 09:42:00,1.59423,1.5944,1.59403,1.5941,199100002.0
2007-03-05 09:43:00,1.59416,1.59435,1.59408,1.59424,236899998.0
2007-03-05 09:44:00,1.59417,1.59417,1.59376,1.59376,213999998.0
2007-03-05 09:45:00,1.59381,1.59396,1.59371,1.59383,206900001.0
2007-03-05 09:46:00,1.59401,1.59404,1.59381,1.59399,426400006.0
2007-03-05 09:47:00,1.5941,1.59426,1.59402,1.59408,229199998.0
2007-03-05 09:48:00,1.59424,1.5946,1.59424,1.5946,469300001.0
2007-03-05 09:49:00,1.5946,1.5946,1.59428,1.59433,225900002.0
2007-03-05 09:50:00,1.5945,1.59459,1.59438,1.59459,274799997.0
2007-03-05 09:51:00,1.59446,1.59446,1.59401,1.5941,185600001.0
2007-03-05 09:52:00,1.59388,1.59399,1.59377,1.59384,326600002.0
2007-03-05 09:53:00,1.59392,1.59392,1.59364,1.59379,327499998.0
2007-03-05 09:54:00,1.5938,1.59397,1.59363,1.59363,288700002.0
2007-03-05 09:55:00,1.59368,1.5939,1.59359,1.59386,273699999.0
2007-03-05 09:56:00,1.59347,1.59363,1.59324,1.59329,191000001.0
2007-03-05 09:57:00,1.59329,1.59339,1.59318,1.59337,351400004.0
2007-03-05 09:58:00,1.59314,1.59336,1.59314,1.59324,317699997.0
2007-03-05 09:59:00,1.59327,1.59355,1.59327,1.59344,250800001.0
2007-03-05 10:00:00,1.5934,1.59352,1.59328,1.59342,309099999.0
2007-03-05 10:01:00,1.59329,1.59339,1.59306,1.59323,300299998.0
2007-03-05 10:02:00,1.59302,1.59335,1.59298,1.59323,270800000.0
2007-03-05 10:03:00,1.59332,1.59365,1.59326,1.59358,347400007.0
2007-03-05 10:04:00,1.5936,1.59377,1.59347,1.59371,242899997.0
2007-03-05 10:05:00,1.59337,1.5938,1.59337,1.5937,432700002.0
2007-03-05 10:06:00,1.59388,1.59396,1.5937,1.59383,357599998.0
2007-03-05 10:07:00,1.59388,1.59388,1.59363,1.59365,249600001.0
2007-03-05 10:08:00,1.59363,1.59379,1.59352,1.59373,403700001.0
2007-03-05 10:09:00,1.59359,1.59359,1.59338,1.59343,395399996.0
2007-03-05 10:10:00,1.59326,1.59343,1.59301,1.59312,110000001.0
2007-03-05 10:11:00,1.59304,1.59331,1.59304,1.59318,291800004.0
2007-03-05 10:12:00,1.59337,1.59355,1.5932,1.5932,261700000.0
2007-03-05 10:13:00,1.59326,1.59339,1.59313,1.59326,311100004.0
2007-03-05 10:14:00,1.59332,1.59342,1.5931,1.59331,316700001.0
2007-03-05 10:15:00,1.59338,1.59348,1.59336,1.59348,176400003.0
2007-03-05 10:16:00,1.59341,1.59353,1.59335,1.5935,384099995.0
2007-03-05 10:17:00,1.59349,1.59349,1.59323,1.59323,361400007.0
2007-03-05 10:18:00,1.59339,1.5936,1.59339,1.59348,191000001.0
2007-03-05 10:19:00,1.59374,1.59403,1.59374,1.59393,298000000.0
2007-03-05 10:20:00,1.59386,1.59432,1.59386,1.59432,265399999.0
2007-03-05 10:21:00,1.59403,1.59435,1.59403,1.59421,291300001.0
2007-03-05 10:22:00,1.5941,1.59429,1.59409,1.59428,282499999.0
2007-03-05 10:23:00,1.59417,1.59432,1.59399,1.59424,309500005.0
2007-03-05 10:24:00,1.59428,1.59428,1.59394,1.59412,245999998.0
2007-03-05 10:25:00,1.59428,1.59447,1.59412,1.59412,570500004.0
2007-03-05 10:26:00,1.59434,1.59445,1.59424,1.59441,400400003.0
2007-03-05 10:27:00,1.59445,1.59455,1.59431,1.59442,214899999.0
2007-03-05 10:28:00,1.59443,1.59443,1.59416,1.59422,292700001.0
2007-03-05 10:29:00,1.59422,1.59448,1.59421,1.59429,193300000.0
2007-03-05 10:30:00,1.59427,1.59448,1.59422,1.5944,272299996.0
2007-03-05 10:31:00,1.59455,1.59461,1.59434,1.59445,316700001.0
2007-03-05 10:32:00,1.59472,1.59515,1.5947,1.5949,484300003.0
2007-03-05 10:33:00,1.59524,1.59549,1.59511,1.59522,290700002.0
2007-03-05 10:34:00,1.5954,1.59551,1.59528,1.59547,559000004.0
2007-03-05 10:35:00,1.59535,1.59577,1.59533,1.59541,502900000.0
2007-03-05 10:36:00,1.59557,1.5958,1.59557,1.5958,225299998.0
2007-03-05 10:37:00,1.59597,1.59611,1.59581,1.59593,295500001.0
2007-03-05 10:38:00,1.59612,1.59628,1.59599,1.59604,252500002.0
2007-03-05 10:39:00,1.59593,1.59602,1.59579,1.59594,360099998.0
2007-03-05 10:40:00,1.59591,1.59595,1.59573,1.59587,121600000.0
2007-03-05 10:41:00,1.59581,1.59613,1.59579,1.59603,358399999.0
2007-03-05 10:42:00,1.5961,1.59627,1.59599,1.59611,102400001.0
2007-03-05 10:43:00,1.59618,1.5963,1.59579,1.59615,326200004.0
2007-03-05 10:44:00,1.59618,1.59618,1.59584,1.59596,274500004.0
2007-03-05 10:45:00,1.59589,1.5962,1.59589,1.59609,466999994.0
2007-03-05 10:46:00,1.59607,1.59617,1.5959,1.59609,380099998.0
2007-03-05 10:47:00,1.59618,1.59618,1.59589,1.59589,269200005.0
2007-03-05 10:48:00,1.59602,1.59618,1.59584,1.59593,245600003.0
2007-03-05 10:49:00,1.59573,1.59587,1.59563,1.59587,287700003.0
2007-03-05 10:50:00,1.59592,1.59597,1.59575,1.5959,196600000.0
2007-03-05 10:51:00,1.59556,1.59588,1.59556,1.59582,411499998.0
2007-03-05 10:52:00,1.59574,1.59598,1.59573,1.59594,275000001.0
2007-03-05 10:53:00,1.59593,1.5961,1.59589,1.5961,178199999.0
2007-03-05 10:54:00,1.59607,1.59626,1.59593,1.59614,281200000.0
2007-03-05 10:55:00,1.59632,1.59663,1.5962,1.59639,451400002.0
2007-03-05 10:56:00,1.59643,1.59658,1.5962,1.59658,379900001.0
2007-03-05 10:57:00,1.59669,1.59688,1.59659,1.59681,183299999.0
2007-03-05 10:58:00,1.59685,1.59717,1.59684,1.59717,299299997.0
2007-03-05 10:59:00,1.59758,1.59792,1.59748,1.5977,296199997.0
2007-03-05 11:00:00,1.5977,1.5978,1.59721,1.59731,107800001.0
2007-03-05 11:01:00,1.59716,1.59716,1.59658,1.59665,206600002.0
2007-03-05 11:02:00,1.59658,1.59673,1.59636,1.59673,293300001.0
2007-03-05 11:03:00,1.59679,1.59679,1.5965,1.59655,312300001.0
2007-03-05 11:04:00,1.59666,1.5967,1.59642,1.59664,228899997.0
2007-03-05 11:05:00,1.5967,1.59677,1.59658,1.5967,251000000.0
2007-03-05 11:06:00,1.59683,1.59683,1.59654,1.59672,232599996.0
2007-03-05 11:07:00,1.59683,1.59689,1.59641,1.59641,289499999.0
2007-03-05 11:08:00,1.59652,1.59668,1.59645,1.59666,277400000.0
2007-03-05 11:09:00,1.59655,1.59681,1.59653,1.59672,308499997.0
2007-03-05 11:10:00,1.59671,1.59693,1.59661,1.59672,176000000.0
2007-03-05 11:11:00,1.59673,1.59679,1.59667,1.59676,92700001.0
2007-03-05 11:12:00,1.59684,1.59698,1.59676,1.59684,268800000.0
2007-03-05 11:13:00,1.59687,1.59704,1.59679,1.59693,351799999.0
2007-03-05 11:14:00,1.59685,1.59707,1.59685,1.59706,284800003.0
2007-03-05 11:15:00,1.59689,1.59738,1.59689,1.59738,196199999.0
2007-03-05 11:16:00,1.59748,1.59766,1.5974,1.59748,402299999.0
2007-03-05 11:17:00,1.5973,1.59749,1.5973,1.59741,237600002.0
2007-03-05 11:18:00,1.59742,1.5975,1.59733,1.59742,263199999.0
2007-03-05 11:19:00,1.5974,1.5974,1.59724,1.59732,246300000.0
2007-03-05 11:20:00,1.59726,1.59742,1.59721,1.59738,434499999.0
2007-03-05 11:21:00,1.59751,1.5981,1.59751,1.5981,362199997.0
2007-03-05 11:22:00,1.59795,1.5982,1.59787,1.598,245200005.0
2007-03-05 11:23:00,1.59766,1.59785,1.59756,1.59772,206099999.0
2007-03-05 11:24:00,1.59771,1.59785,1.59756,1.5977,418799996.0
2007-03-05 11:25:00,1.59774,1.59788,1.59753,1.59777,267700003.0
2007-03-05 11:26:00,1.59763,1.59778,1.59756,1.59768,386500002.0
2007-03-05 11:27:00,1.59762,1.59782,1.59762,1.59782,234899999.0
2007-03-05 11:28:00,1.59764,1.59787,1.59753,1.5978,392899997.0
2007-03-05 11:29:00,1.5978,1.5979,1.59762,1.59762,277100002.0
2007-03-05 11:30:00,1.59769,1.59775,1.5974,1.5974,331200000.0
2007-03-05 11:31:00,1.59756,1.59759,1.5972,1.5972,262000001.0
2007-03-05 11:32:00,1.59723,1.59736,1.59714,1.59733,281400001.0
2007-03-05 11:33:00,1.59737,1.59752,1.59731,1.59752,321700006.0
2007-03-05 11:34:00,1.59745,1.59755,1.59729,1.59734,369100004.0
2007-03-05 11:35:00,1.59726,1.59749,1.59724,1.59747,224800002.0
2007-03-05 11:36:00,1.59756,1.59767,1.59736,1.59744,268500001.0
2007-03-05 11:37:00,1.59739,1.59747,1.59717,1.59717,267800003.0
2007-03-05 11:38:00,1.59735,1.59739,1.59717,1.59728,259500000.0
2007-03-05 11:39:00,1.59723,1.59733,1.59712,1.59714,260999999.0
2007-03-05 11:40:00,1.59717,1.5973,1.59704,1.59719,314700000.0
2007-03-05 11:41:00,1.59718,1.59732,1.59697,1.59724,477500004.0
2007-03-05 11:42:00,1.59724,1.59731,1.59698,1.59713,386099998.0
2007-03-05 11:43:00,1.5971,1.59755,1.59705,1.59739,352299999.0
2007-03-05 11:44:00,1.59753,1.59766,1.59738,1.59758,274600000.0
2007-03-05 11:45:00,1.5976,1.59804,1.5976,1.59804,372199998.0
2007-03-05 11:46:00,1.59804,1.59812,1.59787,1.59798,156299999.0
2007-03-05 11:47:00,1.59782,1.59808,1.5978,1.59805,364800002.0
2007-03-05 11:48:00,1.59805,1.59805,1.59778,1.59787,198899997.0
2007-03-05 11:49:00,1.59797,1.59828,1.59797,1.59803,443799998.0
2007-03-05 11:50:00,1.59818,1.59822,1.59799,1.59799,445700002.0
2007-03-05 11:51:00,1.59794,1.59812,1.5978,1.598,437300002.0
2007-03-05 11:52:00,1.59782,1.59808,1.59782,1.59806,379599992.0
2007-03-05 11:53:00,1.59801,1.59827,1.59797,1.59826,247900000.0
2007-03-05 11:54:00,1.59815,1.59823,1.59797,1.59812,370899995.0
2007-03-05 11:55:00,1.5981,1.59819,1.59794,1.59797,345100001.0
2007-03-05 11:56:00,1.59777,1.59805,1.59772,1.59805,235500000.0
2007-03-05 11:57:00,1.59786,1.59809,1.59786,1.59806,158799999.0
2007-03-05 11:58:00,1.59798,1.59798,1.59763,1.59776,229100003.0
2007-03-05 11:59:00,1.59774,1.59792,1.59755,1.59769,305900007.0
2007-03-05 12:00:00,1.59773,1.59792,1.59769,1.59783,196299998.0
2007-03-05 12:01:00,1.59773,1.59802,1.59771,1.59781,304200001.0
2007-03-05 12:02:00,1.5977,1.59791,1.59766,1.5979,353900003.0
2007-03-05 12:03:00,1.59788,1.59812,1.59779,1.59804,382500004.0
2007-03-05 12:04:00,1.59825,1.59864,1.59825,1.59864,224700005.0
2007-03-05 12:05:00,1.59875,1.59895,1.59874,1.59885,246200002.0
2007-03-05 12:06:00,1.59907,1.59928,1.59899,1.59906,272700005.0
2007-03-05 12:07:00,1.59905,1.59916,1.59891,1.59891,207300001.0
2007-03-05 12:08:00,1.59906,1.59906,1.59864,1.59864,261699999.0
2007-03-05 12:09:00,1.59862,1.59873,1.59862,1.59869,57599999.0
2007-03-05 12:10:00,1.59853,1.59861,1.59839,1.59841,81200000.0
2007-03-05 12:11:00,1.59846,1.59866,1.59835,1.59854,426300006.0
2007-03-05 12:12:00,1.5985,1.59858,1.59831,1.59831,398499995.0
2007-03-05 12:13:00,1.59846,1.59853,1.59829,1.5983,390600004.0
2007-03-05 12:14:00,1.59838,1.59849,1.59834,1.59836,283700002.0
2007-03-05 12:15:00,1.59852,1.59852,1.59826,1.59827,345200006.0
2007-03-05 12:16:00,1.59817,1.59828,1.5979,1.5979,118300000.0
2007-03-05 12:17:00,1.5979,1.59808,1.5979,1.59805,318100001.0
2007-03-05 12:18:00,1.59796,1.59813,1.59795,1.59808,367699998.0
2007-03-05 12:19:00,1.59788,1.5984,1.59788,1.5983,403100009.0
2007-03-05 12:20:00,1.59827,1.59853,1.59827,1.59853,223899997.0
2007-03-05 12:21:00,1.59829,1.59848,1.59829,1.59848,138100003.0
2007-03-05 12:22:00,1.59841,1.59853,1.59823,1.59845,406399999.0
2007-03-05 12:23:00,1.59855,1.59876,1.59852,1.5987,234800000.0
2007-03-05 12:24:00,1.59876,1.59876,1.59864,1.59864,187800000.0
2007-03-05 12:25:00,1.59868,1.59873,1.59843,1.59859,409899998.0
2007-03-05 12:26:00,1.59857,1.5987,1.59853,1.59853,288200001.0
2007-03-05 12:27:00,1.59858,1.59868,1.59841,1.59853,300900005.0
2007-03-05 12:28:00,1.59838,1.59872,1.59838,1.59865,206000006.0
2007-03-05 12:29:00,1.59841,1.59858,1.59833,1.59845,325499997.0
2007-03-05 12:30:00,1.59849,1.59861,1.59838,1.59845,297399996.0
2007-03-05 12:31:00,1.59862,1.59862,1.59838,1.59854,273900001.0
2007-03-05 12:32:00,1.59867,1.59868,1.59846,1.59846,310700001.0
2007-03-05 12:33:00,1.59847,1.59859,1.59847,1.59859,130299997.0
2007-03-05 12:34:00,1.59815,1.59833,1.59773,1.59789,254299999.0
2007-03-05 12:35:00,1.59789,1.59789,1.59774,1.59774,110300001.0
2007-03-05 12:36:00,1.5978,1.59792,1.59767,1.59774,311700000.0
2007-03-05 12:37:00,1.59776,1.59792,1.59768,1.59769,278399997.0
2007-03-05 12:38:00,1.59755,1.59765,1.59729,1.59729,238099998.0
2007-03-05 12:39:00,1.59719,1.59743,1.59712,1.59743,295599998.0
2007-03-05 12:40:00,1.59747,1.59747,1.59719,1.59721,232000000.0
2007-03-05 12:41:00,1.59719,1.59734,1.59716,1.59722,228500003.0
2007-03-05 12:42:00,1.59753,1.59797,1.5975,1.59776,295099999.0
2007-03-05 12:43:00,1.59807,1.59807,1.59776,1.59787,220600002.0
2007-03-05 12:44:00,1.59804,1.59811,1.59775,1.59796,198100001.0
2007-03-05 12:45:00,1.59807,1.5981,1.59788,1.59788,174099998.0
2007-03-05 12:46:00,1.5979,1.59811,1.59782,1.5981,294299998.0
2007-03-05 12:47:00,1.59778,1.59797,1.59773,1.59792,316600008.0
2007-03-05 12:48:00,1.59772,1.5981,1.59772,1.5981,222099998.0
2007-03-05 12:49:00,1.59793,1.59813,1.59787,1.5981,122900001.0
2007-03-05 12:50:00,1.598,1.59809,1.59783,1.59783,208700000.0
2007-03-05 12:51:00,1.59802,1.5981,1.59788,1.59799,415199998.0
2007-03-05 12:52:00,1.59787,1.59806,1.59762,1.59789,579600004.0
2007-03-05 12:53:00,1.59795,1.59812,1.59778,1.59812,294800000.0
2007-03-05 12:54:00,1.5981,1.59815,1.59801,1.59805,196499999.0
2007-03-05 12:55:00,1.59801,1.59811,1.59792,1.59808,342899999.0
2007-03-05 12:56:00,1.59777,1.59812,1.59777,1.598,344300000.0
2007-03-05 12:57:00,1.59793,1.59806,1.59784,1.59797,190999999.0
2007-03-05 12:58:00,1.5978,1.59797,1.59773,1.59797,192100001.0
2007-03-05 12:59:00,1.59775,1.59793,1.59762,1.59765,205999998.0
2007-03-05 13:00:00,1.59738,1.5975,1.59734,1.5975,125600000.0
2007-03-05 13:01:00,1.59754,1.59772,1.59741,1.59765,345599997.0
2007-03-05 13:02:00,1.59765,1.59772,1.59752,1.59752,299600004.0
2007-03-05 13:03:00,1.59762,1.59788,1.59751,1.59788,284399999.0
2007-03-05 13:04:00,1.5978,1.59785,1.59763,1.59763,318899998.0
2007-03-05 13:05:00,1.59762,1.5978,1.5976,1.59772,250799996.0
2007-03-05 13:06:00,1.59753,1.59753,1.59717,1.59717,136600000.0
2007-03-05 13:07:00,1.59713,1.59738,1.59712,1.59725,231900002.0
2007-03-05 13:08:00,1.59727,1.59738,1.59669,1.59669,134600000.0
2007-03-05 13:09:00,1.59654,1.59688,1.59654,1.59684,260800001.0
2007-03-05 13:10:00,1.59683,1.59703,1.59671,1.59688,251399999.0
2007-03-05 13:11:00,1.59717,1.59717,1.59691,1.59697,317500001.0
2007-03-05 13:12:00,1.59718,1.59718,1.59694,1.59696,224300002.0
2007-03-05 13:13:00,1.59707,1.59714,1.59694,1.59708,282100004.0
2007-03-05 13:14:00,1.59694,1.59706,1.59684,1.59692,150999998.0
2007-03-05 13:15:00,1.59677,1.59699,1.59656,1.59656,411799996.0
2007-03-05 13:16:00,1.59662,1.59668,1.59636,1.59639,306800001.0
2007-03-05 13:17:00,1.59658,1.59667,1.59651,1.59659,108000003.0
2007-03-05 13:18:00,1.59666,1.59666,1.59626,1.59626,290000000.0
2007-03-05 13:19:00,1.5965,1.5966,1.59636,1.59636,374000003.0
2007-03-05 13:20:00,1.59653,1.59699,1.59651,1.59674,365000009.0
2007-03-05 13:21:00,1.5969,1.59709,1.59688,1.59697,159300001.0
2007-03-05 13:22:00,1.59699,1.59699,1.59665,1.59668,247599998.0
2007-03-05 13:23:00,1.59687,1.59693,1.59665,1.59665,291100002.0
2007-03-05 13:24:00,1.59685,1.59695,1.59669,1.59686,352200001.0
2007-03-05 13:25:00,1.59693,1.59708,1.59676,1.59696,558599996.0
2007-03-05 13:26:00,1.59697,1.59699,1.59667,1.59667,246200004.0
2007-03-05 13:27:00,1.59678,1.59717,1.59678,1.59716,181800001.0
2007-03-05 13:28:00,1.59725,1.59752,1.59717,1.59742,180800003.0
2007-03-05 13:29:00,1.59733,1.59766,1.59733,1.59766,186100003.0
2007-03-05 13:30:00,1.59749,1.59797,1.59749,1.59792,330099999.0
2007-03-05 13:31:00,1.59793,1.59808,1.59781,1.59787,356900009.0
2007-03-05 13:32:00,1.59792,1.59825,1.59786,1.5981,272000001.0
2007-03-05 13:33:00,1.5982,1.5982,1.598,1.59807,231700000.0
2007-03-05 13:34:00,1.59814,1.59825,1.59798,1.59804,323300000.0
2007-03-05 13:35:00,1.59812,1.59846,1.59812,1.59837,411700002.0
2007-03-05 13:36:00,1.5985,1.59865,1.59833,1.59851,381600002.0
2007-03-05 13:37:00,1.59853,1.59895,1.59853,1.5987,283400001.0
2007-03-05 13:38:00,1.59877,1.59898,1.59877,1.59897,227100000.0
2007-03-05 13:39:00,1.59883,1.59892,1.59867,1.59889,353000000.0
2007-03-05 13:40:00,1.59903,1.59951,1.59903,1.59946,458200005.0
2007-03-05 13:41:00,1.59935,1.59935,1.59902,1.59902,152700001.0
2007-03-05 13:42:00,1.59917,1.59956,1.59913,1.59943,299999998.0
2007-03-05 13:43:00,1.59915,1.59948,1.59915,1.5994,295500000.0
2007-03-05 13:44:00,1.59926,1.59942,1.5991,1.59929,319900002.0
2007-03-05 13:45:00,1.5992,1.5992,1.59906,1.59908,66700000.0
2007-03-05 13:46:00,1.59925,1.59944,1.59923,1.59925,306799999.0
2007-03-05 13:47:00,1.59907,1.59926,1.59847,1.59856,258400002.0
2007-03-05 13:48:00,1.59862,1.59876,1.59844,1.59876,263599995.0
2007-03-05 13:49:00,1.59897,1.59898,1.59883,1.59888,203500003.0
2007-03-05 13:50:00,1.59882,1.59895,1.59871,1.59887,505199997.0
2007-03-05 13:51:00,1.59871,1.59894,1.59868,1.5989,254600002.0
2007-03-05 13:52:00,1.59881,1.59896,1.59877,1.5989,167900000.0
2007-03-05 13:53:00,1.59899,1.59913,1.59896,1.59908,148700000.0
2007-03-05 13:54:00,1.59902,1.5991,1.59883,1.59909,265500003.0
2007-03-05 13:55:00,1.59889,1.59898,1.59866,1.59894,507100003.0
2007-03-05 13:56:00,1.59902,1.59908,1.59885,1.59887,339600000.0
2007-03-05 13:57:00,1.59903,1.59919,1.5989,1.59899,310900003.0
2007-03-05 13:58:00,1.59893,1.59893,1.5988,1.59882,146900002.0
2007-03-05 13:59:00,1.59895,1.59903,1.59881,1.59886,397899998.0
2007-03-05 14:00:00,1.59886,1.59898,1.59858,1.59865,406700002.0
2007-03-05 14:01:00,1.59846,1.59882,1.59846,1.59873,361299997.0
2007-03-05 14:02:00,1.59881,1.5989,1.59856,1.59867,334599999.0
2007-03-05 14:03:00,1.59814,1.59863,1.59814,1.59846,352300006.0
2007-03-05 14:04:00,1.59841,1.59857,1.59837,1.5985,358399997.0
2007-03-05 14:05:00,1.59852,1.59852,1.59844,1.59844,85500000.0
2007-03-05 14:06:00,1.5984,1.5984,1.59812,1.59823,298000001.0
2007-03-05 14:07:00,1.59822,1.59835,1.598,1.59817,180200002.0
2007-03-05 14:08:00,1.59822,1.59831,1.59811,1.59813,269400003.0
2007-03-05 14:09:00,1.59827,1.59861,1.59827,1.59861,210400004.0
2007-03-05 14:10:00,1.59866,1.59866,1.59844,1.59846,279499999.0
2007-03-05 14:11:00,1.59852,1.59852,1.59828,1.5983,320899995.0
2007-03-05 14:12:00,1.5984,1.59854,1.59829,1.59842,222099999.0
2007-03-05 14:13:00,1.59873,1.59881,1.59859,1.59876,174700002.0
2007-03-05 14:14:00,1.59864,1.59872,1.59845,1.59857,168599998.0
2007-03-05 14:15:00,1.59867,1.59869,1.59849,1.59855,286500001.0
2007-03-05 14:16:00,1.5985,1.5986,1.5985,1.5986,33499999.0
2007-03-05 14:17:00,1.59861,1.59869,1.59845,1.59855,303400001.0
2007-03-05 14:18:00,1.59868,1.59868,1.59849,1.59851,364300000.0
2007-03-05 14:19:00,1.59858,1.59873,1.59853,1.5987,316699997.0
2007-03-05 14:20:00,1.59859,1.59875,1.5985,1.59873,347800003.0
2007-03-05 14:21:00,1.59873,1.59878,1.59856,1.59868,336300004.0
2007-03-05 14:22:00,1.59858,1.59881,1.59853,1.59865,403799992.0
2007-03-05 14:23:00,1.59864,1.59876,1.59853,1.59868,416100001.0
2007-03-05 14:24:00,1.59865,1.59871,1.59848,1.59858,352500004.0
2007-03-05 14:25:00,1.59856,1.59863,1.59854,1.59857,103000003.0
2007-03-05 14:26:00,1.59817,1.59843,1.59797,1.59797,485500000.0
2007-03-05 14:27:00,1.59799,1.59822,1.59772,1.59811,368800001.0
2007-03-05 14:28:00,1.59798,1.59833,1.59798,1.59833,360300010.0
2007-03-05 14:29:00,1.59825,1.59837,1.59815,1.59828,253700001.0
2007-03-05 14:30:00,1.59835,1.59849,1.59819,1.59825,307800002.0
2007-03-05 14:31:00,1.59839,1.59857,1.59826,1.59842,245799998.0
2007-03-05 14:32:00,1.59836,1.59843,1.59816,1.5984,296600004.0
2007-03-05 14:33:00,1.59838,1.59845,1.5983,1.59838,315599996.0
2007-03-05 14:34:00,1.59824,1.59842,1.59823,1.5984,371099998.0
2007-03-05 14:35:00,1.59832,1.59851,1.59821,1.59841,501500001.0
2007-03-05 14:36:00,1.59828,1.59845,1.59828,1.59845,209500004.0
2007-03-05 14:37:00,1.59826,1.59838,1.59819,1.5983,520799995.0
2007-03-05 14:38:00,1.5984,1.5985,1.59835,1.59843,89500000.0
2007-03-05 14:39:00,1.59848,1.59855,1.59839,1.5984,286800000.0
2007-03-05 14:40:00,1.59837,1.59846,1.59821,1.59828,60700002.0
2007-03-05 14:41:00,1.59805,1.59822,1.59794,1.59817,418400005.0
2007-03-05 14:42:00,1.59812,1.59822,1.59769,1.59795,463000000.0
2007-03-05 14:43:00,1.59786,1.59786,1.59757,1.59777,461500006.0
2007-03-05 14:44:00,1.59777,1.59793,1.59775,1.59789,238299999.0
2007-03-05 14:45:00,1.59789,1.59809,1.59768,1.59798,467599999.0
2007-03-05 14:46:00,1.59805,1.59815,1.59786,1.59797,374000002.0
2007-03-05 14:47:00,1.59802,1.59809,1.59791,1.59799,194100004.0
2007-03-05 14:48:00,1.59799,1.59822,1.59797,1.59804,196800001.0
2007-03-05 14:49:00,1.5979,1.59814,1.59787,1.59807,595000007.0
2007-03-05 14:50:00,1.59805,1.59813,1.59788,1.59805,293599999.0
2007-03-05 14:51:00,1.59805,1.5982,1.59794,1.59804,332900001.0
2007-03-05 14:52:00,1.59806,1.59825,1.598,1.59825,179200002.0
2007-03-05 14:53:00,1.59832,1.59835,1.59805,1.59805,267400000.0
2007-03-05 14:54:00,1.59821,1.59836,1.59821,1.59836,98900000.0
2007-03-05 14:55:00,1.59822,1.59845,1.59822,1.59838,173500001.0
2007-03-05 14:56:00,1.59843,1.59858,1.59841,1.59854,284300003.0
2007-03-05 14:57:00,1.59844,1.59863,1.59833,1.59842,348800003.0
2007-03-05 14:58:00,1.59845,1.59856,1.59836,1.59836,281700003.0
2007-03-05 14:59:00,1.59852,1.59859,1.59832,1.59835,299599996.0
2007-03-05 15:00:00,1.59846,1.59865,1.59843,1.59859,191499999.0
2007-03-05 15:01:00,1.59868,1.59883,1.59854,1.59867,371799999.0
2007-03-05 15:02:00,1.59858,1.59868,1.5984,1.59848,209900003.0
2007-03-05 15:03:00,1.59848,1.59848,1.59825,1.59825,302200003.0
2007-03-05 15:04:00,1.59829,1.59836,1.59813,1.59824,387500007.0
2007-03-05 15:05:00,1.59822,1.59883,1.59819,1.59883,172599999.0
2007-03-05 15:06:00,1.59925,1.59966,1.5991,1.59965,291900000.0
2007-03-05 15:07:00,1.59987,1.60025,1.59981,1.60011,300300004.0
2007-03-05 15:08:00,1.60041,1.60041,1.59994,1.59994,272800000.0
2007-03-05 15:09:00,1.60021,1.60037,1.60012,1.60025,236499998.0
2007-03-05 15:10:00,1.60028,1.60066,1.60004,1.60044,159599999.0
2007-03-05 15:11:00,1.60067,1.6009,1.60067,1.6009,200499999.0
2007-03-05 15:12:00,1.60069,1.60075,1.60042,1.60042,301199999.0
2007-03-05 15:13:00,1.60035,1.60058,1.6003,1.60035,245800000.0
2007-03-05 15:14:00,1.60013,1.60013,1.59982,1.59982,146999999.0
2007-03-05 15:15:00,1.59973,1.59996,1.59926,1.59937,485399999.0
2007-03-05 15:16:00,1.59945,1.59955,1.59931,1.5994,276200000.0
2007-03-05 15:17:00,1.59941,1.59942,1.59921,1.59933,344100001.0
2007-03-05 15:18:00,1.5994,1.59952,1.59922,1.59943,341500003.0
2007-03-05 15:19:00,1.59951,1.59951,1.59897,1.599,153800003.0
2007-03-05 15:20:00,1.59899,1.599,1.59879,1.59887,277000004.0
2007-03-05 15:21:00,1.59851,1.59896,1.59849,1.59896,207400001.0
2007-03-05 15:22:00,1.59902,1.59906,1.59882,1.59882,278700000.0
2007-03-05 15:23:00,1.59888,1.59915,1.59873,1.59886,169500000.0
2007-03-05 15:24:00,1.59894,1.59932,1.59894,1.59932,197799996.0
2007-03-05 15:25:00,1.59931,1.5994,1.59913,1.59927,289399999.0
2007-03-05 15:26:00,1.59937,1.59943,1.59929,1.59931,138900000.0
2007-03-05 15:27:00,1.59936,1.59949,1.59918,1.59921,236699996.0
2007-03-05 15:28:00,1.59935,1.59954,1.59926,1.59939,253700000.0
2007-03-05 15:29:00,1.59947,1.59958,1.59933,1.59946,302600001.0
2007-03-05 15:30:00,1.59928,1.5996,1.59926,1.5996,118200001.0
2007-03-05 15:31:00,1.59964,1.59981,1.59955,1.5997,24300000.0
2007-03-05 15:32:00,1.59984,1.60001,1.59966,1.59985,422500002.0
2007-03-05 15:33:00,1.59997,1.60004,1.59977,1.59995,382600004.0
2007-03-05 15:34:00,1.6001,1.60017,1.59984,1.59984,151800002.0
2007-03-05 15:35:00,1.60013,1.60038,1.6001,1.60037,249300001.0
2007-03-05 15:36:00,1.60033,1.60038,1.60018,1.60018,224399997.0
2007-03-05 15:37:00,1.60025,1.6004,1.6001,1.6001,373200006.0
2007-03-05 15:38:00,1.60018,1.60045,1.60018,1.60043,189400001.0
2007-03-05 15:39:00,1.6005,1.60053,1.60021,1.60053,231600002.0
2007-03-05 15:40:00,1.60054,1.6008,1.60047,1.60077,189100002.0
2007-03-05 15:41:00,1.60061,1.60069,1.60049,1.60069,144500000.0
2007-03-05 15:42:00,1.6005,1.6005,1.60032,1.60033,122199997.0
2007-03-05 15:43:00,1.60032,1.60044,1.60025,1.60028,218000003.0
2007-03-05 15:44:00,1.60023,1.60034,1.60009,1.6003,359900001.0
2007-03-05 15:45:00,1.60003,1.60019,1.59992,1.59992,257799999.0
2007-03-05 15:46:00,1.59999,1.59999,1.59978,1.59982,219800000.0
2007-03-05 15:47:00,1.59994,1.60005,1.59984,1.59992,269799999.0
2007-03-05 15:48:00,1.59975,1.59986,1.59957,1.59963,410400002.0
2007-03-05 15:49:00,1.59958,1.5998,1.59946,1.5997,409200002.0
2007-03-05 15:50:00,1.59957,1.59987,1.59957,1.59987,337900004.0
2007-03-05 15:51:00,1.59986,1.59986,1.59949,1.59949,279299999.0
2007-03-05 15:52:00,1.59967,1.59975,1.59956,1.59962,255700004.0
2007-03-05 15:53:00,1.59966,1.59977,1.59943,1.59956,225199997.0
2007-03-05 15:54:00,1.59962,1.59981,1.59947,1.59972,345600004.0
2007-03-05 15:55:00,1.59975,1.59988,1.5996,1.59975,263199999.0
2007-03-05 15:56:00,1.59984,1.59984,1.59949,1.59963,514699997.0
2007-03-05 15:57:00,1.59958,1.59976,1.59951,1.59957,175000000.0
2007-03-05 15:58:00,1.59948,1.59959,1.59928,1.59955,186599999.0
2007-03-05 15:59:00,1.59934,1.59943,1.5991,1.5991,233100002.0
2007-03-05 16:00:00,1.59932,1.59932,1.59909,1.59919,292100002.0
2007-03-05 16:01:00,1.59898,1.59947,1.59898,1.59947,322399999.0
2007-03-05 16:02:00,1.59951,1.59951,1.59918,1.59922,279400001.0
2007-03-05 16:03:00,1.59923,1.59935,1.59899,1.59929,392200001.0
2007-03-05 16:04:00,1.59912,1.5994,1.59912,1.59933,397299996.0
2007-03-05 16:05:00,1.59943,1.59943,1.59921,1.59927,190499998.0
2007-03-05 16:06:00,1.59933,1.59957,1.5992,1.5995,327200003.0
2007-03-05 16:07:00,1.59944,1.5997,1.59939,1.59964,213500001.0
2007-03-05 16:08:00,1.5995,1.5997,1.5993,1.5993,226700003.0
2007-03-05 16:09:00,1.59932,1.59939,1.59914,1.59928,279100000.0
2007-03-05 16:10:00,1.59932,1.59951,1.59919,1.59951,319400000.0
2007-03-05 16:11:00,1.59955,1.5996,1.5994,1.59955,397200003.0
2007-03-05 16:12:00,1.59954,1.59958,1.59939,1.59939,145700002.0
2007-03-05 16:13:00,1.59921,1.59956,1.59921,1.5994,294099998.0
2007-03-05 16:14:00,1.59922,1.59949,1.59907,1.59948,543299999.0
2007-03-05 16:15:00,1.59923,1.59943,1.59902,1.59916,225200002.0
2007-03-05 16:16:00,1.59918,1.59932,1.59911,1.59912,414100004.0
2007-03-05 16:17:00,1.59909,1.59909,1.59878,1.59886,235099999.0
2007-03-05 16:18:00,1.59889,1.59896,1.59878,1.59895,301399993.0
2007-03-05 16:19:00,1.59893,1.5991,1.59887,1.59901,265999999.0
2007-03-05 16:20:00,1.59884,1.59896,1.59877,1.5989,116800001.0
2007-03-05 16:21:00,1.59882,1.59882,1.59863,1.59871,169900001.0
2007-03-05 16:22:00,1.59882,1.59891,1.59862,1.59873,247500000.0
2007-03-05 16:23:00,1.59871,1.59885,1.59863,1.59863,371900005.0
2007-03-05 16:24:00,1.59866,1.59878,1.59851,1.59864,431400003.0
2007-03-05 16:25:00,1.59881,1.59881,1.59854,1.59875,162900000.0
2007-03-05 16:26:00,1.59871,1.59874,1.59846,1.5985,220299994.0
2007-03-05 16:27:00,1.59831,1.59867,1.59831,1.59867,286200001.0
2007-03-05 16:28:00,1.5988,1.59886,1.59864,1.59866,285600000.0
2007-03-05 16:29:00,1.5989,1.59899,1.59882,1.59894,185699998.0
2007-03-05 16:30:00,1.59885,1.59904,1.59868,1.59895,247600002.0
2007-03-05 16:31:00,1.59895,1.59904,1.59878,1.59889,410800005.0
2007-03-05 16:32:00,1.59899,1.59907,1.59878,1.59883,194799998.0
2007-03-05 16:33:00,1.59883,1.59883,1.59858,1.59868,202800003.0
2007-03-05 16:34:00,1.59876,1.59894,1.59861,1.59881,126700000.0
2007-03-05 16:35:00,1.59894,1.59896,1.59884,1.59886,47199999.0
2007-03-05 16:36:00,1.59905,1.59928,1.59898,1.59917,158600004.0
2007-03-05 16:37:00,1.59931,1.59965,1.59931,1.59943,371500006.0
2007-03-05 16:38:00,1.59964,1.59978,1.59963,1.5997,497800001.0
2007-03-05 16:39:00,1.59957,1.59978,1.59949,1.59951,219299998.0
2007-03-05 16:40:00,1.59955,1.59962,1.59942,1.59943,178200000.0
2007-03-05 16:41:00,1.59926,1.59941,1.59904,1.59916,327600001.0
2007-03-05 16:42:00,1.59911,1.5994,1.59892,1.59928,352199998.0
2007-03-05 16:43:00,1.59938,1.59944,1.59914,1.59929,223699999.0
2007-03-05 16:44:00,1.59939,1.59959,1.5992,1.59959,392499995.0
2007-03-05 16:45:00,1.59956,1.59993,1.59956,1.59989,268700004.0
2007-03-05 16:46:00,1.59988,1.59996,1.59969,1.59976,437200006.0
2007-03-05 16:47:00,1.59969,1.59973,1.59947,1.59966,302100003.0
2007-03-05 16:48:00,1.59971,1.59971,1.59943,1.59943,179799998.0
2007-03-05 16:49:00,1.59956,1.59975,1.59947,1.59955,363699999.0
2007-03-05 16:50:00,1.59957,1.59973,1.59953,1.59973,144700001.0
2007-03-05 16:51:00,1.5997,1.60012,1.5997,1.59999,420600001.0
2007-03-05 16:52:00,1.60004,1.60031,1.60004,1.60031,309699998.0
2007-03-05 16:53:00,1.60028,1.6004,1.60012,1.6004,246000001.0
2007-03-05 16:54:00,1.60018,1.60049,1.60018,1.60038,375400003.0
2007-03-05 16:55:00,1.60042,1.60047,1.60026,1.60039,466099997.0
2007-03-05 16:56:00,1.60038,1.60048,1.60024,1.60042,250900002.0
2007-03-05 16:57:00,1.60032,1.60054,1.60027,1.60054,228900004.0
2007-03-05 16:58:00,1.60029,1.6006,1.60014,1.60022,280800000.0
2007-03-05 16:59:00,1.60008,1.60035,1.60004,1.60025,365200002.0
2007-03-05 17:00:00,1.60027,1.60027,1.59982,1.60005,332100001.0
2007-03-05 17:01:00,1.6002,1.60035,1.60012,1.60035,299600002.0
2007-03-05 17:02:00,1.60036,1.60063,1.60034,1.60043,277400002.0
2007-03-05 17:03:00,1.6006,1.60069,1.60031,1.60031,394300000.0
2007-03-05 17:04:00,1.60057,1.60082,1.60041,1.60041,479600001.0
2007-03-05 17:05:00,1.60064,1.60087,1.60062,1.60073,336500002.0
2007-03-05 17:06:00,1.60065,1.6008,1.60055,1.60074,166299998.0
2007-03-05 17:07:00,1.60074,1.60081,1.60054,1.60062,231900001.0
2007-03-05 17:08:00,1.60048,1.60071,1.60035,1.60071,323500002.0
2007-03-05 17:09:00,1.60081,1.60081,1.60058,1.60071,174299999.0
2007-03-05 17:10:00,1.6006,1.60079,1.60049,1.6006,198399999.0
2007-03-05 17:11:00,1.60085,1.60093,1.60069,1.60075,169399998.0
2007-03-05 17:12:00,1.60088,1.60214,1.60088,1.60214,337200004.0
2007-03-05 17:13:00,1.60225,1.60234,1.60205,1.60234,283300002.0
2007-03-05 17:14:00,1.6024,1.60255,1.60225,1.60236,387699996.0
2007-03-05 17:15:00,1.60241,1.60256,1.60217,1.60234,215800000.0
2007-03-05 17:16:00,1.60232,1.60294,1.60226,1.60269,455300003.0
2007-03-05 17:17:00,1.60273,1.60286,1.60261,1.60261,225899997.0
2007-03-05 17:18:00,1.60227,1.60243,1.60211,1.60222,118699999.0
2007-03-05 17:19:00,1.60201,1.60213,1.60187,1.60187,71100000.0
2007-03-05 17:20:00,1.6016,1.60172,1.60141,1.60155,224200004.0
2007-03-05 17:21:00,1.60165,1.60165,1.60145,1.60145,38000000.0
2007-03-05 17:22:00,1.60125,1.60144,1.60124,1.60144,328600000.0
2007-03-05 17:23:00,1.60138,1.60157,1.60131,1.60152,529200001.0
2007-03-05 17:24:00,1.60144,1.60153,1.60116,1.60129,344400007.0
2007-03-05 17:25:00,1.60112,1.60137,1.60112,1.60137,261400003.0
2007-03-05 17:26:00,1.60114,1.60128,1.60101,1.60102,317200004.0
2007-03-05 17:27:00,1.60091,1.60106,1.6009,1.60093,259200000.0
2007-03-05 17:28:00,1.60085,1.60086,1.60065,1.60067,270100001.0
2007-03-05 17:29:00,1.60083,1.60094,1.60077,1.60089,165399999.0
2007-03-05 17:30:00,1.60089,1.60112,1.60079,1.60104,303700000.0
2007-03-05 17:31:00,1.60103,1.60126,1.60094,1.60113,403000003.0
2007-03-05 17:32:00,1.60091,1.60122,1.60091,1.60102,239699998.0
2007-03-05 17:33:00,1.60098,1.60109,1.60088,1.60094,265400000.0
2007-03-05 17:34:00,1.60091,1.60108,1.60087,1.60087,225399998.0
2007-03-05 17:35:00,1.60082,1.60087,1.60055,1.60066,332699998.0
2007-03-05 17:36:00,1.60062,1.60091,1.60046,1.60075,267300002.0
2007-03-05 17:37:00,1.60065,1.60075,1.6005,1.60058,286800001.0
2007-03-05 17:38:00,1.6004,1.60065,1.6004,1.60062,198099998.0
2007-03-05 17:39:00,1.60052,1.60055,1.60035,1.60045,229599999.0
2007-03-05 17:40:00,1.60014,1.60062,1.60014,1.60062,328100000.0
2007-03-05 17:41:00,1.60074,1.60109,1.60072,1.601,454000006.0
2007-03-05 17:42:00,1.60105,1.60122,1.60093,1.60107,307299994.0
2007-03-05 17:43:00,1.60114,1.6013,1.601,1.60102,201899999.0
2007-03-05 17:44:00,1.60082,1.6012,1.60082,1.60093,331200000.0
2007-03-05 17:45:00,1.60075,1.60087,1.60063,1.6007,320800004.0
2007-03-05 17:46:00,1.60069,1.60091,1.60057,1.60076,234000004.0
2007-03-05 17:47:00,1.60077,1.60089,1.60077,1.60089,106999999.0
2007-03-05 17:48:00,1.60087,1.60101,1.60081,1.60093,259100004.0
2007-03-05 17:49:00,1.60087,1.60103,1.60082,1.60095,445400002.0
2007-03-05 17:50:00,1.60096,1.60112,1.6008,1.60102,202000001.0
2007-03-05 17:51:00,1.60104,1.60113,1.60098,1.60108,297300001.0
2007-03-05 17:52:00,1.60107,1.60114,1.60088,1.60107,199800002.0
2007-03-05 17:53:00,1.60104,1.60118,1.60094,1.60113,458300001.0
2007-03-05 17:54:00,1.60123,1.60171,1.60123,1.60158,253800000.0
2007-03-05 17:55:00,1.60164,1.60188,1.60162,1.60183,223599997.0
2007-03-05 17:56:00,1.60163,1.60178,1.60132,1.60137,135100001.0
2007-03-05 17:57:00,1.60115,1.60133,1.60108,1.6012,143800001.0
2007-03-05 17:58:00,1.60107,1.60114,1.60091,1.60093,245999999.0
2007-03-05 17:59:00,1.60066,1.60066,1.60045,1.60049,40700001.0
2007-03-05 18:00:00,1.60051,1.60058,1.60031,1.60049,305300004.0
2007-03-05 18:01:00,1.5994,1.5995,1.5994,1.5995,1516499995.0
2007-03-05 18:02:00,1.5994,1.5996,1.5994,1.5996,1516499995.0
2007-03-05 18:03:00,1.5995,1.5995,1.5994,1.5995,1516499995.0
2007-03-05 18:04:00,1.5994,1.5995,1.5994,1.5995,1516499995.0
2007-03-05 18:05:00,1.5994,1.5996,1.5994,1.5994,1516499995.0
2007-03-05 18:06:00,1.5995,1.5996,1.5994,1.5996,1516499995.0
2007-03-05 18:07:00,1.5995,1.5995,1.5994,1.5995,1516499995.0
2007-03-05 18:08:00,1.5994,1.5995,1.5994,1.5995,1516499995.0
2007-03-05 18:09:00,1.60068,1.60125,1.60068,1.60125,1516499995.0
2007-03-05 18:10:00,1.5995,1.5995,1.5994,1.5994,1587600004.0
2007-03-05 18:11:00,1.60161,1.60182,1.60148,1.60164,1587600004.0
2007-03-05 18:12:00,1.60175,1.60179,1.60153,1.60153,1861599997.0
2007-03-05 18:13:00,1.60155,1.60162,1.60136,1.60152,1174500004.0
2007-03-05 18:14:00,1.6003,1.6006,1.6003,1.6005,922299996.0
2007-03-05 18:15:00,1.6013,1.60155,1.60123,1.60155,922299996.0
2007-03-05 18:17:00,1.60146,1.60151,1.60121,1.60127,1897400005.0
2007-03-05 18:18:00,1.60127,1.60135,1.60114,1.60129,701900002.0
2007-03-05 18:19:00,1.60121,1.60131,1.60088,1.60112,2121699997.0
2007-03-05 18:20:00,1.60112,1.60139,1.60101,1.6013,1972800014.0
2007-03-05 18:21:00,1.60137,1.60143,1.60117,1.60117,1030600006.0
2007-03-05 18:22:00,1.60121,1.60135,1.60112,1.60135,913900004.0
2007-03-05 18:23:00,1.6001,1.6001,1.5999,1.6001,1288799996.0
2007-03-05 18:24:00,1.5999,1.5999,1.5999,1.5999,1288799996.0
2007-03-05 18:26:00,1.6001,1.6001,1.5996,1.5999,1288799996.0
2007-03-05 18:27:00,1.60107,1.60114,1.60091,1.601,1288799996.0
2007-03-05 18:28:00,1.60108,1.6013,1.60102,1.60118,2026300010.0
2007-03-05 18:29:00,1.60123,1.60134,1.60114,1.60118,1509400004.0
2007-03-05 18:30:00,1.60118,1.60141,1.60118,1.60131,836900001.0
2007-03-05 18:31:00,1.6012,1.6014,1.60112,1.6014,1040300001.0
2007-03-05 18:32:00,1.60141,1.60141,1.60106,1.60111,1190299994.0
2007-03-05 18:33:00,1.60141,1.60152,1.60128,1.60147,2125300017.0
2007-03-05 18:34:00,1.5992,1.5992,1.5992,1.5992,2005600009.0
2007-03-05 18:35:00,1.60145,1.60154,1.60134,1.60135,2005600009.0
2007-03-05 18:36:00,1.60139,1.60159,1.60134,1.60148,1326999995.0
2007-03-05 18:38:00,1.60136,1.60136,1.60107,1.60107,1634200001.0
2007-03-05 18:39:00,1.60115,1.60133,1.60109,1.60121,1648300005.0
2007-03-05 18:41:00,1.60124,1.60141,1.60104,1.60112,1229700004.0
2007-03-05 18:42:00,1.60125,1.60133,1.60102,1.6012,1102000000.0
2007-03-05 18:43:00,1.60114,1.60122,1.60099,1.60113,443400001.0
2007-03-05 18:44:00,1.6012,1.6012,1.60067,1.6008,986800005.0
2007-03-05 18:45:00,1.60057,1.60078,1.60051,1.60077,471300001.0
2007-03-05 18:46:00,1.60078,1.60079,1.60056,1.60056,251600002.0
2007-03-05 18:47:00,1.60071,1.6009,1.60059,1.60061,199600004.0
2007-03-05 18:48:00,1.60051,1.60077,1.60039,1.60049,1080000003.0
2007-03-05 18:49:00,1.60054,1.60065,1.60048,1.60048,429299999.0
2007-03-05 18:50:00,1.60043,1.60054,1.60035,1.60041,748399993.0
2007-03-05 18:51:00,1.60051,1.60075,1.60046,1.60065,1370199995.0
2007-03-05 18:52:00,1.6007,1.60076,1.60053,1.60059,1298000005.0
2007-03-05 18:53:00,1.60037,1.60048,1.60019,1.60035,1225900003.0
2007-03-05 18:54:00,1.60027,1.6003,1.60007,1.6001,648400001.0
2007-03-05 18:55:00,1.6001,1.60026,1.59984,1.59993,1658599993.0
2007-03-05 18:56:00,1.59982,1.59991,1.59952,1.59983,1013200004.0
2007-03-05 18:57:00,1.59989,1.6001,1.59987,1.59994,695200002.0
2007-03-05 18:58:00,1.59995,1.59995,1.59954,1.59974,1250799995.0
2007-03-05 18:59:00,1.59992,1.60008,1.59975,1.59983,1629200005.0
2007-03-05 19:00:00,1.59963,1.5998,1.59959,1.59959,562899997.0
2007-03-05 19:01:00,1.59963,1.59963,1.59935,1.59945,362500000.0
2007-03-05 19:02:00,1.5993,1.5996,1.59929,1.59958,621000000.0
2007-03-05 19:03:00,1.59957,1.59957,1.59937,1.59939,544200000.0
2007-03-05 19:04:00,1.59953,1.59957,1.59944,1.59944,252200002.0
2007-03-05 19:05:00,1.59957,1.59964,1.5994,1.59944,613500006.0
2007-03-05 19:06:00,1.59942,1.59964,1.59937,1.59964,1960000014.0
2007-03-05 19:07:00,1.59954,1.59972,1.59942,1.59958,519599994.0
2007-03-05 19:08:00,1.59958,1.59966,1.59944,1.59944,1628800012.0
2007-03-05 19:09:00,1.59942,1.59962,1.59937,1.59948,1433000004.0
2007-03-05 19:10:00,1.59934,1.59959,1.59934,1.59951,760700003.0
2007-03-05 19:11:00,1.59947,1.59954,1.59933,1.5995,1247500003.0
2007-03-05 19:12:00,1.59938,1.59965,1.59938,1.59961,858800000.0
2007-03-05 19:13:00,1.59966,1.60012,1.59964,1.60012,345200002.0
2007-03-05 19:14:00,1.60019,1.60053,1.60014,1.6004,195200002.0
2007-03-05 19:15:00,1.60045,1.60068,1.6003,1.60056,1328899988.0
2007-03-05 19:16:00,1.60067,1.60073,1.6005,1.6005,499600000.0
2007-03-05 19:17:00,1.60062,1.60062,1.60017,1.60017,778100004.0
2007-03-05 19:18:00,1.60035,1.60043,1.60018,1.60019,583400003.0
2007-03-05 19:19:00,1.60017,1.60038,1.60015,1.60033,1068199997.0
2007-03-05 19:20:00,1.60013,1.60021,1.59978,1.60002,1177100009.0
2007-03-05 19:21:00,1.59998,1.60009,1.59984,1.59994,1009799996.0
2007-03-05 19:22:00,1.60008,1.60008,1.59993,1.59996,167700002.0
2007-03-05 19:23:00,1.59995,1.60007,1.59981,1.59995,681299996.0
2007-03-05 19:24:00,1.59999,1.60011,1.59986,1.60001,596700005.0
2007-03-05 19:25:00,1.59966,1.59997,1.59916,1.59984,767000000.0
2007-03-05 19:26:00,1.59995,1.59995,1.59966,1.59969,998900007.0
2007-03-05 19:27:00,1.59952,1.59972,1.5995,1.59966,1344200001.0
2007-03-05 19:28:00,1.59955,1.59975,1.59951,1.59961,382300001.0
2007-03-05 19:29:00,1.59949,1.59977,1.59947,1.59963,680299998.0
2007-03-05 19:30:00,1.5994,1.5994,1.5991,1.5991,1460200000.0
2007-03-05 19:31:00,1.59968,1.59977,1.59945,1.59956,1460200000.0
2007-03-05 19:32:00,1.59949,1.59963,1.5993,1.59934,817700001.0
2007-03-05 19:33:00,1.59937,1.59945,1.59925,1.59926,1014500003.0
2007-03-05 19:34:00,1.59937,1.59946,1.59911,1.59921,1827699986.0
2007-03-05 19:35:00,1.59925,1.59947,1.59915,1.59938,988100010.0
2007-03-05 19:36:00,1.5994,1.59954,1.59929,1.59929,695899997.0
2007-03-05 19:37:00,1.59943,1.59965,1.59943,1.59958,325799999.0
2007-03-05 19:38:00,1.59948,1.59952,1.59931,1.59943,614099999.0
2007-03-05 19:39:00,1.59935,1.59945,1.59917,1.59932,1268000002.0
2007-03-05 19:40:00,1.5993,1.5994,1.59924,1.59937,465300000.0
2007-03-05 19:41:00,1.59942,1.59949,1.59932,1.59932,485199998.0
2007-03-05 19:42:00,1.59933,1.59955,1.59929,1.59944,831700006.0
2007-03-05 19:43:00,1.59951,1.5996,1.59926,1.59933,558500000.0
2007-03-05 19:44:00,1.59941,1.59975,1.59941,1.5996,895400005.0
2007-03-05 19:45:00,1.59992,1.60025,1.59986,1.60015,189899999.0
2007-03-05 19:46:00,1.60017,1.60025,1.60004,1.60011,744299994.0
2007-03-05 19:47:00,1.59989,1.60008,1.59971,1.59973,186100001.0
2007-03-05 19:48:00,1.59973,1.59975,1.59963,1.59963,454399999.0
2007-03-05 19:49:00,1.59961,1.59973,1.5995,1.59973,1148100001.0
2007-03-05 19:50:00,1.59959,1.5998,1.59959,1.59977,185399998.0
2007-03-05 19:51:00,1.59973,1.59975,1.59963,1.5997,669099999.0
2007-03-05 19:52:00,1.59968,1.59968,1.5996,1.59968,169299998.0
2007-03-05 19:53:00,1.59968,1.59975,1.5995,1.59967,684100006.0
2007-03-05 19:54:00,1.5997,1.59975,1.59958,1.59958,278900000.0
2007-03-05 19:55:00,1.59961,1.59966,1.59943,1.59957,581400003.0
2007-03-05 19:56:00,1.59946,1.5996,1.59934,1.59958,1155000006.0
2007-03-05 19:57:00,1.59959,1.59959,1.59937,1.59939,1428800007.0
2007-03-05 19:58:00,1.59955,1.59965,1.59941,1.59941,1792800005.0
2007-03-05 19:59:00,1.59896,1.60051,1.59896,1.60051,901700009.0
2007-03-05 20:00:00,1.59967,1.59977,1.59954,1.59954,516800002.0
2007-03-05 20:01:00,1.59978,1.59979,1.59955,1.59956,540099998.0
2007-03-05 20:02:00,1.59967,1.59973,1.59951,1.59964,400699999.0
2007-03-05 20:03:00,1.5996,1.59975,1.5996,1.59975,345800002.0
2007-03-05 20:04:00,1.5997,1.5997,1.59954,1.59955,356799998.0
2007-03-05 20:05:00,1.59939,1.59951,1.59933,1.59951,433300004.0
2007-03-05 20:06:00,1.59942,1.5995,1.5994,1.59945,520800001.0
2007-03-05 20:07:00,1.5994,1.5994,1.59912,1.59912,248899999.0
2007-03-05 20:08:00,1.59931,1.59931,1.59898,1.59908,1415500005.0
2007-03-05 20:09:00,1.5992,1.59925,1.59906,1.59911,280299999.0
2007-03-05 20:10:00,1.59923,1.59936,1.59914,1.59917,260299996.0
2007-03-05 20:11:00,1.59928,1.5993,1.59916,1.5993,958200005.0
2007-03-05 20:12:00,1.59925,1.59947,1.59915,1.59931,235500000.0
2007-03-05 20:13:00,1.59934,1.59956,1.59934,1.5995,1866300013.0
2007-03-05 20:14:00,1.59943,1.5996,1.59937,1.59959,470700000.0
2007-03-05 20:15:00,1.59959,1.59965,1.59951,1.59955,1375300003.0
2007-03-05 20:16:00,1.59956,1.5997,1.5995,1.59959,1935000004.0
2007-03-05 20:17:00,1.59955,1.59963,1.59944,1.59959,450900003.0
2007-03-05 20:18:00,1.59952,1.59952,1.59929,1.59936,600600001.0
2007-03-05 20:21:00,1.5994,1.59957,1.5993,1.59945,618099995.0
2007-03-05 20:22:00,1.59933,1.59953,1.59931,1.59953,602600004.0
2007-03-05 20:23:00,1.5993,1.59958,1.59929,1.59953,1238800004.0
2007-03-05 20:24:00,1.59946,1.59955,1.59926,1.59933,641599999.0
2007-03-05 20:25:00,1.59926,1.59939,1.59891,1.59891,924700000.0
2007-03-05 20:26:00,1.5988,1.59898,1.59878,1.59893,262800001.0
2007-03-05 20:27:00,1.59888,1.59897,1.59872,1.59887,504799996.0
2007-03-05 20:28:00,1.5995,1.5996,1.5994,1.5996,1680799997.0
2007-03-05 20:29:00,1.59907,1.59923,1.59897,1.59911,1680799997.0
2007-03-05 20:30:00,1.5995,1.5995,1.5992,1.5992,635000005.0
2007-03-05 20:33:00,1.5992,1.59933,1.59911,1.59929,635000005.0
2007-03-05 20:34:00,1.59935,1.5994,1.5992,1.59922,448899998.0
2007-03-05 20:35:00,1.59917,1.59933,1.59911,1.59932,515999995.0
2007-03-05 20:36:00,1.59925,1.59942,1.59905,1.59934,432400000.0
2007-03-05 20:37:00,1.59942,1.59942,1.59914,1.59917,813899995.0
2007-03-05 20:38:00,1.59933,1.59936,1.59914,1.59914,1897600010.0
2007-03-05 20:39:00,1.59924,1.59934,1.59908,1.59912,924500005.0
2007-03-05 20:40:00,1.59934,1.59959,1.59934,1.59951,1591000023.0
2007-03-05 20:41:00,1.59959,1.59963,1.59921,1.59928,436800000.0
2007-03-05 20:42:00,1.59953,1.59985,1.59945,1.59959,225300000.0
2007-03-05 20:43:00,1.59999,1.60002,1.59982,1.59982,997100001.0
2007-03-05 20:44:00,1.59973,1.59998,1.59958,1.59973,1358100000.0
2007-03-05 20:45:00,1.5996,1.59978,1.59956,1.59971,887200002.0
2007-03-05 20:46:00,1.5998,1.59986,1.59958,1.59985,393900008.0
2007-03-05 20:47:00,1.59972,1.59977,1.59953,1.59964,676699995.0
2007-03-05 20:48:00,1.59972,1.59996,1.59959,1.59971,1943199991.0
2007-03-05 20:49:00,1.59973,1.59988,1.59962,1.59979,785200001.0
2007-03-05 20:50:00,1.59986,1.60013,1.59985,1.60013,1990600012.0
2007-03-05 20:51:00,1.6,1.60012,1.59992,1.60002,362600006.0
2007-03-05 20:52:00,1.60007,1.60026,1.60005,1.6002,1392500008.0
2007-03-05 20:53:00,1.60019,1.60025,1.6,1.6,1547700004.0
2007-03-05 20:54:00,1.59995,1.60016,1.59995,1.6001,762699996.0
2007-03-05 20:55:00,1.60012,1.60028,1.60002,1.60016,531700004.0
2007-03-05 20:56:00,1.5992,1.5994,1.5991,1.5994,1634799999.0
2007-03-05 20:57:00,1.5995,1.5996,1.5994,1.5994,1634799999.0
2007-03-05 20:58:00,1.5995,1.5996,1.5994,1.5995,1634799999.0
2007-03-05 20:59:00,1.5994,1.5995,1.5991,1.5991,1634799999.0
2007-03-05 21:02:00,1.6,1.60005,1.59984,1.59989,1634799999.0
2007-03-05 21:03:00,1.5999,1.60011,1.59987,1.6,1192400008.0
2007-03-05 21:04:00,1.59985,1.59997,1.59978,1.59995,220100000.0
2007-03-05 21:05:00,1.5999,1.60005,1.59983,1.6,818700002.0
2007-03-05 21:06:00,1.59996,1.60007,1.59978,1.60007,570500001.0
2007-03-05 21:07:00,1.60003,1.60017,1.59995,1.60005,335900001.0
2007-03-05 21:08:00,1.60018,1.60024,1.6,1.60015,262299998.0
2007-03-05 21:09:00,1.60019,1.60021,1.60001,1.60001,553499996.0
2007-03-05 21:10:00,1.60023,1.60051,1.6002,1.60044,991200004.0
2007-03-05 21:11:00,1.60048,1.60048,1.60025,1.60043,789800002.0
2007-03-05 21:12:00,1.60036,1.60059,1.60028,1.60048,310700001.0
2007-03-05 21:13:00,1.6004,1.60047,1.60029,1.60033,1091099998.0
2007-03-05 21:14:00,1.6003,1.60045,1.60023,1.60043,783999996.0
2007-03-05 21:15:00,1.60038,1.60048,1.6002,1.60035,792099997.0
2007-03-05 21:16:00,1.60009,1.60045,1.60009,1.6004,478499999.0
2007-03-05 21:17:00,1.60039,1.60043,1.60019,1.60019,1695700001.0
2007-03-05 21:18:00,1.60031,1.60031,1.59992,1.59996,573300003.0
2007-03-05 21:19:00,1.60005,1.6001,1.59988,1.60005,598500000.0
2007-03-05 21:20:00,1.5988,1.599,1.5988,1.599,1694000013.0
2007-03-05 21:21:00,1.5988,1.5991,1.5988,1.599,1694000013.0
2007-03-05 21:22:00,1.6,1.60022,1.59987,1.60012,1694000013.0
2007-03-05 21:23:00,1.60021,1.60021,1.59981,1.59985,1156899995.0
2007-03-05 21:24:00,1.59999,1.59999,1.59969,1.59974,707300005.0
2007-03-05 21:25:00,1.59963,1.59979,1.59928,1.59965,1222899996.0
2007-03-05 21:26:00,1.59957,1.59978,1.59956,1.59967,553500005.0
2007-03-05 21:27:00,1.59973,1.59973,1.59958,1.59962,560099994.0
2007-03-05 21:28:00,1.59957,1.59957,1.59928,1.59928,685300003.0
2007-03-05 21:29:00,1.59933,1.59951,1.59929,1.59941,492800004.0
2007-03-05 21:30:00,1.59916,1.59936,1.59912,1.59927,373600002.0
2007-03-05 21:31:00,1.59908,1.59924,1.59903,1.59904,493500008.0
2007-03-05 21:32:00,1.59922,1.59939,1.59912,1.59912,1935800001.0
2007-03-05 21:33:00,1.59914,1.59933,1.59914,1.59919,291899997.0
2007-03-05 21:34:00,1.59917,1.59935,1.59907,1.59917,1265799995.0
2007-03-05 21:35:00,1.59915,1.59922,1.59901,1.59901,785200007.0
2007-03-05 21:36:00,1.59902,1.59921,1.59901,1.59911,261500001.0
2007-03-05 21:37:00,1.59905,1.59924,1.59902,1.59916,422000003.0
2007-03-05 21:38:00,1.59914,1.59919,1.599,1.59907,371100004.0
2007-03-05 21:39:00,1.59889,1.59907,1.59871,1.59882,247399998.0
2007-03-05 21:40:00,1.59877,1.59899,1.59874,1.59895,675300007.0
2007-03-05 21:41:00,1.59873,1.59893,1.59859,1.59893,774200002.0
2007-03-05 21:42:00,1.59886,1.59906,1.59883,1.59897,527600002.0
2007-03-05 21:43:00,1.59901,1.59924,1.59894,1.59903,1206700010.0
2007-03-05 21:44:00,1.59909,1.59917,1.59893,1.59909,1284399999.0
2007-03-05 21:45:00,1.59901,1.59918,1.59887,1.59888,691600000.0
2007-03-05 21:46:00,1.59878,1.59917,1.59878,1.59903,1247600005.0
2007-03-05 21:47:00,1.59902,1.59915,1.59891,1.59898,1119599997.0
2007-03-05 21:48:00,1.59905,1.59907,1.59883,1.59899,358700004.0
2007-03-05 21:49:00,1.59894,1.59908,1.59885,1.59898,1313700003.0
2007-03-05 21:50:00,1.59885,1.59899,1.59878,1.59899,288599995.0
2007-03-05 21:51:00,1.59899,1.59903,1.59889,1.5989,698199998.0
2007-03-05 21:52:00,1.59904,1.59906,1.5988,1.59881,2008100014.0
2007-03-05 21:53:00,1.59887,1.59898,1.59882,1.59888,452299998.0
2007-03-05 21:54:00,1.5989,1.599,1.59882,1.59891,201300000.0
2007-03-05 21:55:00,1.59884,1.59916,1.59878,1.59916,453699999.0
2007-03-05 21:56:00,1.59927,1.5994,1.59909,1.59912,440400003.0
2007-03-05 21:57:00,1.5992,1.59955,1.59915,1.59946,555200002.0
2007-03-05 21:58:00,1.59944,1.59952,1.59927,1.59946,882300004.0
2007-03-05 21:59:00,1.59927,1.59945,1.59913,1.59945,1157199998.0
2007-03-05 22:00:00,1.59931,1.59946,1.59905,1.59916,694500006.0
2007-03-05 22:01:00,1.59904,1.59915,1.59904,1.59908,251099998.0
2007-03-05 22:02:00,1.59906,1.59913,1.59889,1.59902,1215900001.0
2007-03-05 22:03:00,1.59914,1.59915,1.59891,1.59904,238299998.0
2007-03-05 22:04:00,1.59906,1.59921,1.59896,1.59915,726400006.0
2007-03-05 22:05:00,1.59915,1.59923,1.5991,1.59914,333099999.0
2007-03-05 22:06:00,1.59916,1.59923,1.599,1.59923,469900001.0
2007-03-05 22:07:00,1.59908,1.5992,1.59901,1.59915,153600001.0
2007-03-05 22:08:00,1.59913,1.59928,1.5991,1.59914,473800001.0
2007-03-05 22:09:00,1.5992,1.59934,1.59906,1.59912,312199997.0
2007-03-05 22:10:00,1.59919,1.59928,1.59901,1.59901,277699998.0
2007-03-05 22:11:00,1.59915,1.59915,1.599,1.599,327299999.0
2007-03-05 22:12:00,1.59909,1.59915,1.59899,1.5991,661900000.0
2007-03-05 22:13:00,1.59906,1.59906,1.59875,1.59875,280499998.0
2007-03-05 22:14:00,1.59892,1.599,1.59884,1.59886,252200002.0
2007-03-05 22:15:00,1.59868,1.59895,1.59865,1.59879,851700006.0
2007-03-05 22:16:00,1.59879,1.59893,1.59867,1.59875,307000003.0
2007-03-05 22:17:00,1.59894,1.59911,1.59893,1.59902,299900005.0
2007-03-05 22:18:00,1.59899,1.59901,1.59876,1.59895,231500000.0
2007-03-05 22:19:00,1.59894,1.59894,1.59868,1.59881,341100002.0
2007-03-05 22:20:00,1.59872,1.59892,1.59871,1.59892,319099999.0
2007-03-05 22:21:00,1.59892,1.59897,1.5988,1.59881,305799998.0
2007-03-05 22:22:00,1.5989,1.59894,1.59872,1.59872,799200000.0
2007-03-05 22:23:00,1.59882,1.59893,1.59876,1.59888,320600003.0
2007-03-05 22:24:00,1.59887,1.59898,1.59868,1.59868,360899997.0
2007-03-05 22:25:00,1.5989,1.5989,1.5986,1.5986,789399995.0
2007-03-05 22:26:00,1.59885,1.59898,1.59867,1.59876,828599995.0
2007-03-05 22:27:00,1.59878,1.599,1.59858,1.59885,269899999.0
2007-03-05 22:28:00,1.59893,1.59917,1.59874,1.59892,718400007.0
2007-03-05 22:29:00,1.59915,1.5992,1.59897,1.59908,880500000.0
2007-03-05 22:30:00,1.59915,1.59929,1.59897,1.59915,777400005.0
2007-03-05 22:31:00,1.59921,1.59922,1.5989,1.59904,184199997.0
2007-03-05 22:32:00,1.59907,1.59923,1.59896,1.59908,197199998.0
2007-03-05 22:33:00,1.59903,1.59917,1.59891,1.59906,460800010.0
2007-03-05 22:34:00,1.59913,1.59921,1.59904,1.59908,537400001.0
2007-03-05 22:35:00,1.59925,1.59932,1.59909,1.59926,318799999.0
2007-03-05 22:36:00,1.59916,1.59929,1.59903,1.5991,772499994.0
2007-03-05 22:37:00,1.59912,1.59917,1.5989,1.59896,580599997.0
2007-03-05 22:38:00,1.59889,1.59905,1.5988,1.59905,348200002.0
2007-03-05 22:39:00,1.59882,1.59913,1.59876,1.59913,806099997.0
2007-03-05 22:40:00,1.59898,1.59926,1.5988,1.599,764899997.0
2007-03-05 22:41:00,1.599,1.59912,1.59883,1.59896,761099992.0
2007-03-05 22:42:00,1.59902,1.59917,1.59889,1.59903,685199999.0
2007-03-05 22:43:00,1.59886,1.59908,1.5987,1.59905,1071500006.0
2007-03-05 22:44:00,1.59888,1.59901,1.59873,1.59885,337000002.0
2007-03-05 22:45:00,1.59885,1.59885,1.59857,1.59857,132299999.0
2007-03-05 22:46:00,1.59877,1.59898,1.59873,1.59891,165900001.0
2007-03-05 22:47:00,1.59885,1.59897,1.59877,1.5988,279400002.0
2007-03-05 22:48:00,1.59903,1.59903,1.59875,1.59886,433000005.0
2007-03-05 22:49:00,1.5991,1.59915,1.59892,1.59892,801100011.0
2007-03-05 22:50:00,1.59898,1.5991,1.59887,1.59887,215599996.0
2007-03-05 22:51:00,1.59902,1.59902,1.59879,1.59883,541600004.0
2007-03-05 22:52:00,1.59884,1.59902,1.59868,1.59899,468700004.0
2007-03-05 22:53:00,1.59899,1.59899,1.5988,1.59887,350600001.0
2007-03-05 22:54:00,1.59895,1.59899,1.59872,1.59874,622600006.0
2007-03-05 22:55:00,1.59886,1.59898,1.5988,1.59895,287700001.0
2007-03-05 22:56:00,1.59891,1.59896,1.59878,1.59887,74400000.0
2007-03-05 22:57:00,1.59885,1.5989,1.59859,1.59859,397899998.0
2007-03-05 22:58:00,1.59866,1.59892,1.59866,1.5988,479199988.0
2007-03-05 22:59:00,1.5984,1.59873,1.59825,1.59852,479099997.0
2007-03-05 23:00:00,1.59829,1.59879,1.59829,1.59866,372600002.0
2007-03-05 23:01:00,1.59867,1.59875,1.59849,1.59865,270699997.0
2007-03-05 23:02:00,1.59852,1.59866,1.59837,1.59842,233999997.0
2007-03-05 23:03:00,1.59837,1.59847,1.59831,1.59841,372500000.0
2007-03-05 23:04:00,1.59835,1.5987,1.59814,1.5987,301600000.0
2007-03-05 23:05:00,1.59867,1.59867,1.59847,1.59847,173399999.0
2007-03-05 23:06:00,1.59854,1.59873,1.59854,1.59863,231399999.0
2007-03-05 23:07:00,1.5986,1.59865,1.59846,1.59846,171200001.0
2007-03-05 23:08:00,1.59844,1.59853,1.59829,1.59848,182699999.0
2007-03-05 23:09:00,1.59848,1.59861,1.5984,1.59841,241899999.0
2007-03-05 23:10:00,1.59843,1.59858,1.59828,1.59841,429400002.0
2007-03-05 23:11:00,1.59856,1.5986,1.59836,1.5986,321200000.0
2007-03-05 23:12:00,1.59848,1.59861,1.59836,1.59843,218999997.0
2007-03-05 23:13:00,1.59835,1.59849,1.59835,1.59837,166100001.0
2007-03-05 23:14:00,1.59853,1.59853,1.59837,1.59837,172900001.0
2007-03-05 23:15:00,1.59824,1.59837,1.59824,1.59837,18400000.0
2007-03-05 23:16:00,1.59829,1.5984,1.59816,1.59839,273500000.0
2007-03-05 23:17:00,1.59846,1.59862,1.59841,1.59854,472700007.0
2007-03-05 23:18:00,1.59837,1.59859,1.59829,1.59843,330799998.0
2007-03-05 23:19:00,1.59848,1.59848,1.59829,1.59829,19900000.0
2007-03-05 23:20:00,1.59858,1.59885,1.59855,1.59885,141400000.0
2007-03-05 23:21:00,1.59872,1.59872,1.5985,1.59856,179600001.0
2007-03-05 23:22:00,1.59863,1.59863,1.59834,1.59847,222800005.0
2007-03-05 23:23:00,1.59832,1.59858,1.59832,1.59855,318199995.0
2007-03-05 23:24:00,1.5984,1.59858,1.59837,1.59858,225300000.0
2007-03-05 23:25:00,1.59858,1.59858,1.59833,1.59833,110100003.0
2007-03-05 23:26:00,1.59832,1.59842,1.59816,1.59842,312600000.0
2007-03-05 23:27:00,1.5983,1.59841,1.59824,1.5984,314600000.0
2007-03-05 23:28:00,1.59838,1.59843,1.59828,1.5984,325199998.0
2007-03-05 23:29:00,1.59819,1.59833,1.59817,1.59829,196500001.0
2007-03-05 23:30:00,1.59827,1.59835,1.59809,1.59825,280400003.0
2007-03-05 23:31:00,1.59813,1.59827,1.59801,1.59809,238999999.0
2007-03-05 23:32:00,1.59785,1.59811,1.59779,1.59789,397700006.0
2007-03-05 23:33:00,1.59798,1.59817,1.59798,1.59817,256500002.0
2007-03-05 23:34:00,1.59818,1.59825,1.5981,1.5982,199699996.0
2007-03-05 23:35:00,1.59811,1.59821,1.59805,1.59819,275899997.0
2007-03-05 23:36:00,1.59809,1.59828,1.59808,1.59828,247499999.0
2007-03-05 23:37:00,1.59821,1.59829,1.59809,1.59817,205600000.0
2007-03-05 23:38:00,1.59823,1.59823,1.59789,1.59795,193400002.0
2007-03-05 23:39:00,1.59803,1.59818,1.59798,1.598,262100002.0
2007-03-05 23:40:00,1.59795,1.59795,1.59775,1.5978,245900004.0
2007-03-05 23:41:00,1.59795,1.59795,1.59772,1.5978,274400002.0
2007-03-05 23:42:00,1.5979,1.59801,1.59774,1.59774,200900000.0
2007-03-05 23:43:00,1.59789,1.59801,1.59787,1.59787,286799998.0
2007-03-05 23:44:00,1.59796,1.59821,1.59784,1.59813,249499999.0
2007-03-05 23:45:00,1.59817,1.59827,1.59804,1.59815,245499999.0
2007-03-05 23:46:00,1.5981,1.59832,1.59807,1.59815,164500000.0
2007-03-05 23:47:00,1.59835,1.59846,1.59829,1.59846,158200002.0
2007-03-05 23:48:00,1.59827,1.59846,1.59826,1.59831,282100000.0
2007-03-05 23:49:00,1.59857,1.59857,1.59832,1.59832,111800002.0
2007-03-05 23:50:00,1.5985,1.59855,1.5984,1.59848,140600000.0
2007-03-05 23:51:00,1.59853,1.59869,1.59842,1.59851,298000004.0
2007-03-05 23:52:00,1.59836,1.59852,1.59822,1.5984,175300000.0
2007-03-05 23:53:00,1.59834,1.59841,1.59808,1.5983,212900000.0
2007-03-05 23:54:00,1.59821,1.59834,1.59781,1.59798,235299997.0
2007-03-05 23:55:00,1.598,1.598,1.59781,1.59796,230400001.0
2007-03-05 23:56:00,1.5978,1.59794,1.5978,1.5978,67799999.0
2007-03-05 23:57:00,1.59781,1.59801,1.59773,1.59773,344500000.0
2007-03-05 23:58:00,1.59767,1.59784,1.59767,1.59784,46299999.0
2007-03-05 23:59:00,1.59778,1.59788,1.59772,1.59779,270700000.0
2007-03-06 00:00:00,1.59785,1.59785,1.5978,1.5978,96800001.0
2007-03-06 00:01:00,1.59766,1.59766,1.59726,1.59743,285600001.0
2007-03-06 00:02:00,1.59787,1.59793,1.59783,1.59786,96800000.0
2007-03-06 00:03:00,1.59793,1.59795,1.59786,1.5979,54300000.0
2007-03-06 00:04:00,1.59769,1.59784,1.59765,1.59773,126699999.0
2007-03-06 00:05:00,1.59782,1.59792,1.59774,1.59784,185399999.0
2007-03-06 00:06:00,1.5979,1.59807,1.59777,1.59783,243000002.0
2007-03-06 00:07:00,1.59778,1.59794,1.59769,1.59785,326500003.0
2007-03-06 00:08:00,1.59781,1.59786,1.5977,1.59774,87900000.0
2007-03-06 00:09:00,1.59795,1.59795,1.59772,1.59776,180200001.0
2007-03-06 00:10:00,1.59787,1.598,1.59766,1.59766,243099995.0
2007-03-06 00:11:00,1.59773,1.59786,1.59759,1.59773,254900001.0
2007-03-06 00:12:00,1.59789,1.59793,1.59767,1.59767,277800000.0
2007-03-06 00:13:00,1.59767,1.59784,1.59753,1.59784,150400000.0
2007-03-06 00:14:00,1.5979,1.59799,1.5978,1.59786,251400001.0
2007-03-06 00:15:00,1.59775,1.59791,1.59771,1.59779,408800004.0
2007-03-06 00:16:00,1.59793,1.59797,1.59785,1.59785,36800000.0
2007-03-06 00:17:00,1.59798,1.598,1.59767,1.59774,277500003.0
2007-03-06 00:18:00,1.59777,1.59791,1.59762,1.59784,274099998.0
2007-03-06 00:19:00,1.5978,1.59785,1.5978,1.59785,54399999.0
2007-03-06 00:20:00,1.59777,1.59788,1.59758,1.5978,245700001.0
2007-03-06 00:21:00,1.59772,1.59779,1.59754,1.59754,162999999.0
2007-03-06 00:22:00,1.59762,1.59781,1.5976,1.59764,345300001.0
2007-03-06 00:23:00,1.59768,1.59769,1.59755,1.59762,304699998.0
2007-03-06 00:24:00,1.5977,1.59775,1.59745,1.59745,138399999.0
2007-03-06 00:25:00,1.59771,1.59782,1.59755,1.59775,342600002.0
2007-03-06 00:26:00,1.5979,1.59795,1.59782,1.59782,201200000.0
2007-03-06 00:27:00,1.59786,1.59796,1.59778,1.59792,252600002.0
2007-03-06 00:28:00,1.59795,1.5982,1.59794,1.59814,238400001.0
2007-03-06 00:29:00,1.59808,1.5983,1.59808,1.59811,574699995.0
2007-03-06 00:30:00,1.59816,1.59824,1.59803,1.5982,188399998.0
2007-03-06 00:31:00,1.59812,1.59828,1.59812,1.59812,194900001.0
2007-03-06 00:32:00,1.59801,1.59813,1.59798,1.59811,134199998.0
2007-03-06 00:33:00,1.59818,1.59836,1.59812,1.59824,70500000.0
2007-03-06 00:34:00,1.59828,1.59851,1.59821,1.59832,370700002.0
2007-03-06 00:35:00,1.59825,1.59832,1.59804,1.59828,280000003.0
2007-03-06 00:36:00,1.59825,1.5984,1.5982,1.59834,406399998.0
2007-03-06 00:37:00,1.59824,1.59824,1.59805,1.59808,204899998.0
2007-03-06 00:38:00,1.59803,1.59803,1.59796,1.59796,7200000.0
2007-03-06 00:39:00,1.59792,1.59799,1.59775,1.59792,279800006.0
2007-03-06 00:40:00,1.59773,1.59794,1.59763,1.59769,340199999.0
2007-03-06 00:41:00,1.59755,1.59774,1.59742,1.59768,294600000.0
2007-03-06 00:42:00,1.59758,1.59768,1.59747,1.59748,398700002.0
2007-03-06 00:43:00,1.59767,1.59768,1.59748,1.5976,275700000.0
2007-03-06 00:44:00,1.59756,1.59783,1.59752,1.59752,271300004.0
2007-03-06 00:45:00,1.59748,1.59768,1.59746,1.59766,238400004.0
2007-03-06 00:46:00,1.59749,1.59771,1.59749,1.59758,194700005.0
2007-03-06 00:47:00,1.59768,1.59775,1.59761,1.59766,194400000.0
2007-03-06 00:48:00,1.59758,1.59768,1.5973,1.5974,433400004.0
2007-03-06 00:49:00,1.59745,1.59753,1.59732,1.59747,298200000.0
2007-03-06 00:50:00,1.59744,1.59759,1.59738,1.59742,247900000.0
2007-03-06 00:51:00,1.59726,1.59745,1.59709,1.59737,194299998.0
2007-03-06 00:52:00,1.59742,1.59742,1.59706,1.59728,267299997.0
2007-03-06 00:53:00,1.59702,1.59715,1.59691,1.59711,371399997.0
2007-03-06 00:54:00,1.5972,1.5972,1.59686,1.5969,249400000.0
2007-03-06 00:55:00,1.59709,1.59739,1.59705,1.59716,393600003.0
2007-03-06 00:56:00,1.59691,1.59729,1.59691,1.59723,366299993.0
2007-03-06 00:57:00,1.59694,1.59726,1.59694,1.59711,374600003.0
2007-03-06 00:58:00,1.597,1.59722,1.59686,1.59699,309999998.0
2007-03-06 00:59:00,1.59707,1.59729,1.59707,1.59715,213800002.0
2007-03-06 01:00:00,1.59702,1.59718,1.59693,1.59698,246000001.0
2007-03-06 01:01:00,1.59692,1.59716,1.59686,1.5971,351300005.0
2007-03-06 01:02:00,1.59708,1.59725,1.59708,1.59712,276100003.0
2007-03-06 01:03:00,1.59689,1.59706,1.59677,1.59689,329999995.0
2007-03-06 01:04:00,1.59685,1.5969,1.59657,1.59678,420399999.0
2007-03-06 01:05:00,1.59668,1.59688,1.59658,1.59669,355600002.0
2007-03-06 01:06:00,1.59661,1.59679,1.59656,1.59672,348899996.0
2007-03-06 01:07:00,1.59678,1.59679,1.59657,1.59657,379000003.0
2007-03-06 01:08:00,1.59656,1.59671,1.59654,1.59659,245700000.0
2007-03-06 01:09:00,1.59658,1.5968,1.59658,1.5968,115400001.0
2007-03-06 01:10:00,1.59683,1.5969,1.59649,1.59667,397299998.0
2007-03-06 01:11:00,1.59657,1.5967,1.59641,1.5966,341199999.0
2007-03-06 01:12:00,1.59641,1.59665,1.59641,1.59663,267800002.0
2007-03-06 01:13:00,1.59648,1.59665,1.59627,1.59648,182000000.0
2007-03-06 01:14:00,1.59647,1.59662,1.59636,1.59662,231500003.0
2007-03-06 01:15:00,1.59667,1.59671,1.5965,1.59663,336800002.0
2007-03-06 01:16:00,1.59645,1.59663,1.59641,1.59654,155400003.0
2007-03-06 01:17:00,1.59646,1.59665,1.59617,1.59642,250399997.0
2007-03-06 01:18:00,1.59649,1.59665,1.59649,1.59658,319699999.0
2007-03-06 01:19:00,1.59657,1.59665,1.59643,1.5966,112000001.0
2007-03-06 01:20:00,1.59661,1.59668,1.59657,1.59668,284900004.0
2007-03-06 01:21:00,1.59672,1.59686,1.59667,1.59674,117900000.0
2007-03-06 01:22:00,1.59683,1.597,1.59672,1.59685,352600004.0
2007-03-06 01:23:00,1.59682,1.59689,1.59668,1.59676,177899998.0
2007-03-06 01:24:00,1.5969,1.597,1.59674,1.5969,332600001.0
2007-03-06 01:25:00,1.59662,1.59687,1.59656,1.5968,426300006.0
2007-03-06 01:26:00,1.5967,1.59682,1.59669,1.59673,151799999.0
2007-03-06 01:27:00,1.59654,1.59673,1.59654,1.5967,480000002.0
2007-03-06 01:28:00,1.59666,1.5968,1.59659,1.59672,153699999.0
2007-03-06 01:29:00,1.59675,1.59684,1.5965,1.59669,356700002.0
2007-03-06 01:30:00,1.5968,1.59694,1.59669,1.5969,488599999.0
2007-03-06 01:31:00,1.59677,1.59687,1.59673,1.59685,28000000.0
2007-03-06 01:32:00,1.59695,1.59695,1.59673,1.59688,485200004.0
2007-03-06 01:33:00,1.59675,1.59692,1.59671,1.59672,136299999.0
2007-03-06 01:34:00,1.5969,1.59705,1.59671,1.59696,297900001.0
2007-03-06 01:35:00,1.59676,1.59692,1.59674,1.59688,111699997.0
2007-03-06 01:36:00,1.59666,1.59682,1.59661,1.59672,128600001.0
2007-03-06 01:37:00,1.59667,1.59676,1.59654,1.59655,229699997.0
2007-03-06 01:38:00,1.59664,1.59675,1.59649,1.59669,418299999.0
2007-03-06 01:39:00,1.5966,1.59677,1.5965,1.59666,336300001.0
2007-03-06 01:40:00,1.59667,1.59682,1.59658,1.59671,344600005.0
2007-03-06 01:41:00,1.59678,1.59685,1.59667,1.59684,394100000.0
2007-03-06 01:42:00,1.59692,1.59702,1.59684,1.59686,326600000.0
2007-03-06 01:43:00,1.59671,1.59698,1.59671,1.5968,211999999.0
2007-03-06 01:44:00,1.59694,1.59702,1.59694,1.59702,29600000.0
2007-03-06 01:45:00,1.59684,1.59696,1.59661,1.59689,159699999.0
2007-03-06 01:46:00,1.59675,1.59696,1.59674,1.59696,317999999.0
2007-03-06 01:47:00,1.59693,1.59693,1.59677,1.59678,163899998.0
2007-03-06 01:48:00,1.59686,1.59692,1.59672,1.59681,318099999.0
2007-03-06 01:49:00,1.59687,1.59687,1.59666,1.59687,293699999.0
2007-03-06 01:50:00,1.59695,1.59695,1.59677,1.59681,271800002.0
2007-03-06 01:51:00,1.597,1.597,1.5969,1.5969,28900000.0
2007-03-06 01:52:00,1.5968,1.59695,1.5968,1.59695,14400000.0
2007-03-06 01:53:00,1.59703,1.59708,1.59684,1.59701,159099999.0
2007-03-06 01:54:00,1.59674,1.5968,1.59657,1.59679,342400002.0
2007-03-06 01:55:00,1.5969,1.597,1.59676,1.597,420400005.0
2007-03-06 01:56:00,1.59685,1.59698,1.59677,1.59691,110899997.0
2007-03-06 01:57:00,1.5969,1.59703,1.5969,1.59703,66499998.0
2007-03-06 01:58:00,1.5969,1.59705,1.59681,1.59695,185099999.0
2007-03-06 01:59:00,1.59687,1.59719,1.59687,1.59719,114799999.0
2007-03-06 02:00:00,1.59729,1.59741,1.59705,1.59714,371200009.0
2007-03-06 02:01:00,1.5971,1.59736,1.59704,1.59735,311900003.0
2007-03-06 02:02:00,1.59728,1.59741,1.59713,1.59732,336100000.0
2007-03-06 02:03:00,1.59742,1.59793,1.59738,1.59781,249399999.0
2007-03-06 02:04:00,1.59799,1.59857,1.59799,1.59847,348799999.0
2007-03-06 02:05:00,1.59853,1.59853,1.59816,1.59816,196000001.0
2007-03-06 02:06:00,1.59862,1.59921,1.59862,1.59912,234900004.0
2007-03-06 02:07:00,1.599,1.59918,1.59883,1.59888,473099997.0
2007-03-06 02:08:00,1.59872,1.59886,1.59853,1.59874,293400000.0
2007-03-06 02:09:00,1.59849,1.5987,1.59834,1.59837,236600002.0
2007-03-06 02:10:00,1.59834,1.59846,1.59834,1.59846,19800000.0
2007-03-06 02:11:00,1.59846,1.59846,1.59813,1.59823,243500001.0
2007-03-06 02:12:00,1.59843,1.59857,1.59843,1.59843,226499998.0
2007-03-06 02:13:00,1.59836,1.59848,1.59832,1.59841,92899999.0
2007-03-06 02:14:00,1.59848,1.59869,1.59833,1.59859,132700000.0
2007-03-06 02:15:00,1.59859,1.59877,1.59855,1.59869,295100000.0
2007-03-06 02:16:00,1.59872,1.59872,1.5983,1.59843,483600005.0
2007-03-06 02:17:00,1.59839,1.59839,1.59821,1.5983,181500002.0
2007-03-06 02:18:00,1.59846,1.59849,1.59829,1.59833,248999995.0
2007-03-06 02:19:00,1.59842,1.59842,1.59822,1.59833,322100002.0
2007-03-06 02:20:00,1.59838,1.59839,1.59817,1.59825,345700001.0
2007-03-06 02:21:00,1.59823,1.5984,1.59814,1.59826,278300003.0
2007-03-06 02:22:00,1.59817,1.59839,1.59816,1.5983,251899999.0
2007-03-06 02:23:00,1.59826,1.59837,1.59812,1.59816,205200002.0
2007-03-06 02:24:00,1.59831,1.59847,1.59817,1.59847,367400001.0
2007-03-06 02:25:00,1.59834,1.59842,1.5983,1.59835,71100000.0
2007-03-06 02:26:00,1.59832,1.59838,1.59823,1.59826,165200001.0
2007-03-06 02:27:00,1.59837,1.59845,1.5982,1.59835,214399999.0
2007-03-06 02:28:00,1.59835,1.5985,1.59823,1.59826,282400004.0
2007-03-06 02:29:00,1.59827,1.59851,1.59824,1.5984,268199997.0
2007-03-06 02:30:00,1.59818,1.59828,1.59799,1.59814,421600000.0
2007-03-06 02:31:00,1.59825,1.59834,1.59811,1.59834,181200001.0
2007-03-06 02:32:00,1.59839,1.59846,1.59825,1.59832,231500001.0
2007-03-06 02:33:00,1.5984,1.59847,1.59829,1.59844,215900001.0
2007-03-06 02:34:00,1.59849,1.59852,1.59827,1.59849,300400003.0
2007-03-06 02:35:00,1.59856,1.59867,1.59838,1.59867,430700002.0
2007-03-06 02:36:00,1.59857,1.59867,1.59823,1.59835,160900000.0
2007-03-06 02:37:00,1.59825,1.59853,1.59825,1.5985,157299998.0
2007-03-06 02:38:00,1.59848,1.59851,1.59827,1.59842,327600000.0
2007-03-06 02:39:00,1.59832,1.59849,1.5983,1.59842,138800000.0
2007-03-06 02:40:00,1.59845,1.59845,1.5982,1.59838,368100003.0
2007-03-06 02:41:00,1.59826,1.59845,1.59821,1.59821,607299997.0
2007-03-06 02:42:00,1.59829,1.59843,1.59825,1.59835,137700000.0
2007-03-06 02:43:00,1.59837,1.59843,1.59837,1.59843,34200000.0
2007-03-06 02:44:00,1.59838,1.59854,1.5983,1.59839,458999999.0
2007-03-06 02:45:00,1.59842,1.59848,1.59822,1.59832,319700003.0
2007-03-06 02:46:00,1.59842,1.59846,1.59816,1.59834,167700002.0
2007-03-06 02:47:00,1.59833,1.59846,1.59819,1.59838,195199999.0
2007-03-06 02:48:00,1.59829,1.59839,1.5982,1.59825,329300007.0
2007-03-06 02:49:00,1.59833,1.59841,1.59819,1.59838,302099997.0
2007-03-06 02:50:00,1.59833,1.59833,1.59823,1.59827,29300000.0
2007-03-06 02:51:00,1.59833,1.59845,1.59817,1.59828,279700002.0
2007-03-06 02:52:00,1.5983,1.59835,1.59813,1.5982,304000005.0
2007-03-06 02:53:00,1.59835,1.59835,1.59815,1.5982,330899998.0
2007-03-06 02:54:00,1.59819,1.59819,1.59808,1.59812,105500000.0
2007-03-06 02:55:00,1.59785,1.59794,1.59773,1.59779,232400004.0
2007-03-06 02:56:00,1.59792,1.59808,1.59786,1.59794,260200000.0
2007-03-06 02:57:00,1.59824,1.59835,1.598,1.59811,315700003.0
2007-03-06 02:58:00,1.59823,1.59833,1.59815,1.59819,108800001.0
2007-03-06 02:59:00,1.59824,1.59843,1.59824,1.59839,215600004.0
2007-03-06 03:00:00,1.5984,1.59846,1.59824,1.59833,417900001.0
2007-03-06 03:01:00,1.59839,1.59848,1.59825,1.59826,429799996.0
2007-03-06 03:02:00,1.59845,1.59849,1.59821,1.59847,385600002.0
2007-03-06 03:03:00,1.59832,1.59842,1.59818,1.59828,76700002.0
2007-03-06 03:04:00,1.59826,1.59826,1.59807,1.59807,85500000.0
2007-03-06 03:05:00,1.59806,1.59819,1.59802,1.59819,336600005.0
2007-03-06 03:06:00,1.59816,1.59816,1.59806,1.59808,143799999.0
2007-03-06 03:07:00,1.59815,1.59828,1.59803,1.59803,314400002.0
2007-03-06 03:08:00,1.59805,1.59825,1.59792,1.59811,353800009.0
2007-03-06 03:09:00,1.59827,1.59827,1.59809,1.59809,199000000.0
2007-03-06 03:10:00,1.59832,1.59858,1.5983,1.59858,109500000.0
2007-03-06 03:11:00,1.59863,1.59876,1.59846,1.59868,262000002.0
2007-03-06 03:12:00,1.59889,1.59917,1.59883,1.59905,402699997.0
2007-03-06 03:13:00,1.59907,1.59907,1.59884,1.59893,177600001.0
2007-03-06 03:14:00,1.59881,1.59911,1.59881,1.59907,196900002.0
2007-03-06 03:15:00,1.59891,1.59903,1.59884,1.59884,194999999.0
2007-03-06 03:16:00,1.599,1.59911,1.59873,1.59873,249100002.0
2007-03-06 03:17:00,1.59914,1.59914,1.59892,1.59906,160600001.0
2007-03-06 03:18:00,1.5991,1.5991,1.59892,1.59899,188600001.0
2007-03-06 03:19:00,1.5991,1.5991,1.59871,1.59871,132999998.0
2007-03-06 03:20:00,1.59885,1.59886,1.59867,1.59867,334100005.0
2007-03-06 03:21:00,1.5986,1.59897,1.59831,1.59877,280300000.0
2007-03-06 03:22:00,1.59882,1.5989,1.5987,1.59886,427500000.0
2007-03-06 03:23:00,1.59882,1.59896,1.59855,1.59879,425500002.0
2007-03-06 03:24:00,1.59879,1.59894,1.59877,1.59888,445500002.0
2007-03-06 03:25:00,1.5989,1.59911,1.59885,1.59896,140299998.0
2007-03-06 03:26:00,1.59896,1.59908,1.59896,1.59908,4100000.0
2007-03-06 03:27:00,1.59904,1.59917,1.59904,1.59917,91900000.0
2007-03-06 03:28:00,1.59909,1.59925,1.59893,1.59898,300300003.0
2007-03-06 03:29:00,1.59895,1.59917,1.59895,1.59917,40000000.0
2007-03-06 03:30:00,1.59903,1.59934,1.59903,1.59926,100499999.0
2007-03-06 03:31:00,1.5994,1.5994,1.5993,1.5993,75100001.0
2007-03-06 03:32:00,1.59931,1.59946,1.59917,1.59937,284100001.0
2007-03-06 03:33:00,1.59941,1.5995,1.59931,1.5995,125599999.0
2007-03-06 03:34:00,1.59944,1.59952,1.59922,1.59934,484900002.0
2007-03-06 03:35:00,1.5994,1.59952,1.5993,1.59945,267899999.0
2007-03-06 03:36:00,1.59938,1.59945,1.59932,1.5994,118199998.0
2007-03-06 03:37:00,1.59921,1.59947,1.59921,1.59947,220100001.0
2007-03-06 03:38:00,1.59938,1.59952,1.59928,1.59952,198899999.0
2007-03-06 03:39:00,1.59938,1.59942,1.59925,1.59935,50200001.0
2007-03-06 03:40:00,1.59936,1.59948,1.59918,1.59932,412599994.0
2007-03-06 03:41:00,1.59919,1.59952,1.59919,1.5995,219900003.0
2007-03-06 03:42:00,1.59948,1.59948,1.59928,1.59934,413100001.0
2007-03-06 03:43:00,1.59941,1.59951,1.59929,1.59929,404899997.0
2007-03-06 03:44:00,1.59945,1.5995,1.59928,1.59942,195500000.0
2007-03-06 03:45:00,1.59937,1.59944,1.59921,1.59939,316299996.0
2007-03-06 03:46:00,1.59922,1.59935,1.59914,1.59934,269800002.0
2007-03-06 03:47:00,1.59921,1.59932,1.59917,1.59927,293399996.0
2007-03-06 03:48:00,1.59922,1.5993,1.59904,1.59917,351400006.0
2007-03-06 03:49:00,1.59918,1.59931,1.59905,1.59926,167900000.0
2007-03-06 03:50:00,1.59923,1.59926,1.59904,1.59919,352299999.0
2007-03-06 03:51:00,1.59909,1.5992,1.59898,1.5992,220500000.0
2007-03-06 03:52:00,1.59906,1.5993,1.59906,1.5993,261399993.0
2007-03-06 03:53:00,1.59941,1.59941,1.59927,1.5993,122200001.0
2007-03-06 03:54:00,1.59934,1.59935,1.59913,1.59928,220799999.0
2007-03-06 03:55:00,1.59913,1.59938,1.59913,1.59928,189799998.0
2007-03-06 03:56:00,1.59933,1.59946,1.59921,1.5994,302699995.0
2007-03-06 03:57:00,1.59935,1.59942,1.59929,1.59932,171000003.0
2007-03-06 03:58:00,1.5992,1.5994,1.59911,1.59925,246900001.0
2007-03-06 03:59:00,1.59911,1.59931,1.59911,1.5993,379500005.0
2007-03-06 04:00:00,1.59935,1.59935,1.59922,1.59922,71000000.0
2007-03-06 04:01:00,1.5993,1.59937,1.59914,1.59917,499300001.0
2007-03-06 04:02:00,1.59926,1.59944,1.59926,1.59939,269100001.0
2007-03-06 04:03:00,1.5991,1.59935,1.59907,1.59922,242299998.0
2007-03-06 04:04:00,1.59932,1.59933,1.59927,1.59928,53100000.0
2007-03-06 04:05:00,1.59928,1.59935,1.59915,1.59929,312699998.0
2007-03-06 04:06:00,1.59928,1.59934,1.59911,1.59926,334300000.0
2007-03-06 04:07:00,1.59928,1.59928,1.59895,1.59919,540400003.0
2007-03-06 04:08:00,1.59931,1.59956,1.59924,1.59947,288299998.0
2007-03-06 04:09:00,1.59931,1.59941,1.5991,1.59928,240900000.0
2007-03-06 04:10:00,1.59938,1.59962,1.59929,1.5994,430100007.0
2007-03-06 04:11:00,1.59924,1.59942,1.59917,1.59934,375500004.0
2007-03-06 04:12:00,1.5995,1.59992,1.5995,1.59992,173299998.0
2007-03-06 04:13:00,1.59988,1.59991,1.59964,1.59973,326000002.0
2007-03-06 04:14:00,1.59967,1.59995,1.59967,1.59976,392600003.0
2007-03-06 04:15:00,1.60007,1.60016,1.60007,1.60016,51900002.0
2007-03-06 04:16:00,1.60019,1.60019,1.59975,1.59983,241500005.0
2007-03-06 04:17:00,1.6,1.60023,1.59996,1.60002,186300002.0
2007-03-06 04:18:00,1.60033,1.60033,1.60003,1.60017,394300001.0
2007-03-06 04:19:00,1.60022,1.60049,1.60013,1.60029,272299999.0
2007-03-06 04:20:00,1.60067,1.60069,1.60036,1.60037,172600002.0
2007-03-06 04:21:00,1.6006,1.6006,1.60034,1.60034,300499999.0
2007-03-06 04:22:00,1.60031,1.60067,1.60031,1.60057,264100006.0
2007-03-06 04:23:00,1.60052,1.60072,1.60037,1.60058,406300008.0
2007-03-06 04:24:00,1.60062,1.60086,1.60051,1.60062,319799996.0
2007-03-06 04:25:00,1.60073,1.60073,1.60043,1.60051,244299997.0
2007-03-06 04:26:00,1.60077,1.60092,1.60068,1.60092,282799997.0
2007-03-06 04:27:00,1.60089,1.60097,1.6007,1.60082,317499998.0
2007-03-06 04:28:00,1.60075,1.60075,1.6004,1.6004,209900000.0
2007-03-06 04:29:00,1.60067,1.60107,1.60045,1.60094,205099999.0
2007-03-06 04:30:00,1.60089,1.6013,1.60089,1.60117,265600000.0
2007-03-06 04:31:00,1.6011,1.60121,1.6011,1.60119,92100002.0
2007-03-06 04:32:00,1.60101,1.6012,1.60101,1.60102,237400002.0
2007-03-06 04:33:00,1.60102,1.60106,1.60093,1.60102,124899999.0
2007-03-06 04:34:00,1.601,1.60105,1.60068,1.6008,409099994.0
2007-03-06 04:35:00,1.60075,1.60088,1.60067,1.6008,251700003.0
2007-03-06 04:36:00,1.60039,1.6008,1.60039,1.6008,312200004.0
2007-03-06 04:37:00,1.60079,1.60085,1.60055,1.60067,311999999.0
2007-03-06 04:38:00,1.60068,1.60077,1.6006,1.6007,359800002.0
2007-03-06 04:39:00,1.60058,1.60075,1.60043,1.60066,257200001.0
2007-03-06 04:40:00,1.60072,1.60072,1.60054,1.60054,211700001.0
2007-03-06 04:41:00,1.6007,1.60083,1.60056,1.60073,260000004.0
2007-03-06 04:42:00,1.6006,1.60074,1.60059,1.60069,298700000.0
2007-03-06 04:43:00,1.60069,1.60079,1.60051,1.60051,224300004.0
2007-03-06 04:44:00,1.60075,1.60075,1.6007,1.6007,25700000.0
2007-03-06 04:45:00,1.60051,1.60075,1.60047,1.60062,221099995.0
2007-03-06 04:46:00,1.60074,1.60079,1.6006,1.60067,224200002.0
2007-03-06 04:47:00,1.60062,1.60075,1.6005,1.60067,256400002.0
2007-03-06 04:48:00,1.60069,1.60091,1.60058,1.60074,141600002.0
2007-03-06 04:49:00,1.60105,1.60143,1.60092,1.60143,366700002.0
2007-03-06 04:50:00,1.60127,1.60144,1.60115,1.60128,401600006.0
2007-03-06 04:51:00,1.60128,1.60194,1.60127,1.60168,418299997.0
2007-03-06 04:52:00,1.60214,1.6025,1.60213,1.60228,465300002.0
2007-03-06 04:53:00,1.60274,1.60371,1.60271,1.60335,213400001.0
2007-03-06 04:54:00,1.60318,1.60326,1.60298,1.60305,232500000.0
2007-03-06 04:55:00,1.60285,1.60285,1.60253,1.6028,333600001.0
2007-03-06 04:56:00,1.60277,1.60277,1.60261,1.60262,141600003.0
2007-03-06 04:57:00,1.60262,1.60265,1.60235,1.60244,282100000.0
2007-03-06 04:58:00,1.6024,1.60249,1.60215,1.60234,389100000.0
2007-03-06 04:59:00,1.60249,1.60262,1.60235,1.60255,355600005.0
2007-03-06 05:00:00,1.60251,1.6026,1.60241,1.60248,316199997.0
2007-03-06 05:01:00,1.60257,1.60273,1.60248,1.60269,370600004.0
2007-03-06 05:02:00,1.60242,1.60276,1.60242,1.60276,303499997.0
2007-03-06 05:03:00,1.60289,1.60293,1.60271,1.60273,266700001.0
2007-03-06 05:04:00,1.60273,1.60288,1.60268,1.60281,422599998.0
2007-03-06 05:05:00,1.60298,1.6034,1.60298,1.60337,416499998.0
2007-03-06 05:06:00,1.60331,1.60331,1.60306,1.60311,310600003.0
2007-03-06 05:07:00,1.60315,1.6032,1.60304,1.60304,327300004.0
2007-03-06 05:08:00,1.60312,1.60328,1.60306,1.60315,252300000.0
2007-03-06 05:09:00,1.60314,1.60314,1.60283,1.60308,165100001.0
2007-03-06 05:10:00,1.6031,1.6031,1.60297,1.60297,80800000.0
2007-03-06 05:11:00,1.6031,1.6031,1.60266,1.60266,191000001.0
2007-03-06 05:12:00,1.60279,1.60292,1.60265,1.60284,237500001.0
2007-03-06 05:13:00,1.60283,1.60291,1.6027,1.6028,197000003.0
2007-03-06 05:14:00,1.6027,1.60292,1.6027,1.60287,282799998.0
2007-03-06 05:15:00,1.6028,1.6029,1.60264,1.60266,202600000.0
2007-03-06 05:16:00,1.60264,1.60277,1.60264,1.60277,112500000.0
2007-03-06 05:17:00,1.60277,1.6029,1.60271,1.60283,165599997.0
2007-03-06 05:18:00,1.60267,1.60282,1.60264,1.60264,154400002.0
2007-03-06 05:19:00,1.60267,1.60282,1.60262,1.60266,194300000.0
2007-03-06 05:20:00,1.6027,1.60286,1.6027,1.60286,140600000.0
2007-03-06 05:21:00,1.6029,1.6029,1.60257,1.60257,294200000.0
2007-03-06 05:22:00,1.60287,1.60289,1.60268,1.60268,183600001.0
2007-03-06 05:23:00,1.60266,1.60284,1.60263,1.6028,203999999.0
2007-03-06 05:24:00,1.60258,1.60295,1.60258,1.6029,361100001.0
2007-03-06 05:25:00,1.60273,1.6029,1.60273,1.60288,204499999.0
2007-03-06 05:26:00,1.6028,1.60299,1.60278,1.6029,333500007.0
2007-03-06 05:27:00,1.60281,1.60292,1.60266,1.60274,275499998.0
2007-03-06 05:28:00,1.60285,1.60293,1.60274,1.6028,153399999.0
2007-03-06 05:29:00,1.60267,1.60279,1.60267,1.60279,56500000.0
2007-03-06 05:30:00,1.60274,1.60281,1.6026,1.6026,242900002.0
2007-03-06 05:31:00,1.60267,1.60273,1.60267,1.60273,87900002.0
2007-03-06 05:32:00,1.6026,1.60275,1.6026,1.6027,243700001.0
2007-03-06 05:33:00,1.60238,1.6027,1.60238,1.6027,185400001.0
2007-03-06 05:34:00,1.60251,1.6027,1.6025,1.60261,496100000.0
2007-03-06 05:35:00,1.60261,1.60278,1.60259,1.60266,237700002.0
2007-03-06 05:36:00,1.60252,1.60282,1.60248,1.60282,284800000.0
2007-03-06 05:37:00,1.60288,1.60294,1.6027,1.60271,230500001.0
2007-03-06 05:38:00,1.60288,1.60295,1.60271,1.60289,266099997.0
2007-03-06 05:39:00,1.60282,1.60287,1.60266,1.60266,402299996.0
2007-03-06 05:40:00,1.60292,1.60301,1.60282,1.60284,355500001.0
2007-03-06 05:41:00,1.60287,1.60305,1.60276,1.60286,319500003.0
2007-03-06 05:42:00,1.60306,1.60306,1.60283,1.6029,290700001.0
2007-03-06 05:43:00,1.60283,1.60308,1.60283,1.60305,293400000.0
2007-03-06 05:44:00,1.60296,1.60305,1.60284,1.60295,68900000.0
2007-03-06 05:45:00,1.6029,1.60305,1.6029,1.603,254900002.0
2007-03-06 05:46:00,1.60297,1.60305,1.60287,1.60297,86300000.0
2007-03-06 05:47:00,1.60295,1.60303,1.60275,1.60299,271400000.0
2007-03-06 05:48:00,1.60294,1.60308,1.60286,1.60297,458999993.0
2007-03-06 05:49:00,1.603,1.60308,1.60276,1.60276,438999999.0
2007-03-06 05:50:00,1.60302,1.6031,1.60289,1.6031,289700001.0
2007-03-06 05:51:00,1.60299,1.60312,1.60292,1.60294,285900001.0
2007-03-06 05:52:00,1.60297,1.60305,1.60281,1.6029,367499997.0
2007-03-06 05:53:00,1.60292,1.60302,1.60278,1.60288,476599999.0
2007-03-06 05:54:00,1.60282,1.60304,1.60272,1.60287,299000002.0
2007-03-06 05:55:00,1.60272,1.60295,1.60272,1.6029,211800000.0
2007-03-06 05:56:00,1.60292,1.60297,1.60275,1.60278,391700004.0
2007-03-06 05:57:00,1.60292,1.60301,1.60285,1.60294,286600002.0
2007-03-06 05:58:00,1.60292,1.60292,1.6027,1.60275,382200000.0
2007-03-06 05:59:00,1.60295,1.60295,1.60278,1.6028,389199999.0
2007-03-06 06:00:00,1.60291,1.60302,1.60275,1.60293,140200004.0
2007-03-06 06:01:00,1.60295,1.60309,1.60286,1.60298,244499999.0
2007-03-06 06:02:00,1.60304,1.60319,1.60285,1.6029,358400003.0
2007-03-06 06:03:00,1.60296,1.60334,1.60296,1.60334,275800004.0
2007-03-06 06:04:00,1.60312,1.60335,1.60312,1.60322,263400001.0
2007-03-06 06:05:00,1.60313,1.60322,1.60306,1.60308,208800000.0
2007-03-06 06:06:00,1.60327,1.60339,1.60319,1.6033,431600008.0
2007-03-06 06:07:00,1.60328,1.60328,1.60292,1.60292,153700004.0
2007-03-06 06:08:00,1.60302,1.60323,1.60291,1.60306,380699999.0
2007-03-06 06:09:00,1.60316,1.60323,1.60303,1.60323,433700001.0
2007-03-06 06:10:00,1.60303,1.6032,1.60298,1.6032,328999998.0
2007-03-06 06:11:00,1.60321,1.60336,1.60309,1.6033,344900004.0
2007-03-06 06:12:00,1.60325,1.60331,1.60311,1.60323,217200001.0
2007-03-06 06:13:00,1.6031,1.60323,1.6031,1.60323,142099998.0
2007-03-06 06:14:00,1.60325,1.60325,1.60305,1.60316,59200000.0
2007-03-06 06:15:00,1.6032,1.6032,1.60308,1.60309,172500000.0
2007-03-06 06:16:00,1.60296,1.60314,1.60285,1.60305,295899999.0
2007-03-06 06:17:00,1.60295,1.60313,1.60295,1.60313,284500001.0
2007-03-06 06:18:00,1.60306,1.6032,1.60296,1.60304,371600001.0
2007-03-06 06:19:00,1.60303,1.60318,1.60291,1.60305,210100002.0
2007-03-06 06:20:00,1.603,1.60309,1.60284,1.60299,283599993.0
2007-03-06 06:21:00,1.60279,1.60296,1.60273,1.60282,250399999.0
2007-03-06 06:22:00,1.60257,1.60265,1.60225,1.60236,276799999.0
2007-03-06 06:23:00,1.60238,1.60265,1.60222,1.60265,395100001.0
2007-03-06 06:24:00,1.60257,1.60275,1.6025,1.60275,168700001.0
2007-03-06 06:25:00,1.60269,1.60272,1.60252,1.60252,262800000.0
2007-03-06 06:26:00,1.60272,1.60277,1.60254,1.60261,277899999.0
2007-03-06 06:27:00,1.60269,1.60277,1.60263,1.60275,233099999.0
2007-03-06 06:28:00,1.60266,1.60266,1.6024,1.60244,260899997.0
2007-03-06 06:29:00,1.6026,1.60266,1.60243,1.60261,219000000.0
2007-03-06 06:30:00,1.6026,1.60275,1.6025,1.60254,426800003.0
2007-03-06 06:31:00,1.60266,1.60295,1.60265,1.60265,341299997.0
2007-03-06 06:32:00,1.60255,1.60271,1.60255,1.60263,301000003.0
2007-03-06 06:33:00,1.60244,1.6026,1.60244,1.6026,197400000.0
2007-03-06 06:34:00,1.60265,1.60265,1.60246,1.60258,203800002.0
2007-03-06 06:35:00,1.6025,1.60268,1.60236,1.60245,278300005.0
2007-03-06 06:36:00,1.60232,1.60251,1.60218,1.60218,290800000.0
2007-03-06 06:37:00,1.6024,1.60255,1.60228,1.6025,286099993.0
2007-03-06 06:38:00,1.60236,1.60251,1.60236,1.60249,190700000.0
2007-03-06 06:39:00,1.60233,1.6025,1.60227,1.6025,222200002.0
2007-03-06 06:40:00,1.60239,1.60269,1.60239,1.60267,328499999.0
2007-03-06 06:41:00,1.60257,1.60268,1.60243,1.60252,97500002.0
2007-03-06 06:42:00,1.6024,1.60263,1.6024,1.60263,286700008.0
2007-03-06 06:43:00,1.6026,1.60263,1.6024,1.60245,180600000.0
2007-03-06 06:44:00,1.60247,1.60263,1.60241,1.60251,494899996.0
2007-03-06 06:45:00,1.60258,1.60272,1.60249,1.60257,326800001.0
2007-03-06 06:46:00,1.60251,1.60269,1.60245,1.60262,301399999.0
2007-03-06 06:47:00,1.60257,1.60269,1.60257,1.60269,91100000.0
2007-03-06 06:48:00,1.602,1.60259,1.60195,1.60246,415200000.0
2007-03-06 06:49:00,1.60248,1.6026,1.60233,1.60244,143500002.0
2007-03-06 06:50:00,1.6024,1.6025,1.60227,1.60241,282199997.0
2007-03-06 06:51:00,1.6024,1.6025,1.6024,1.6025,28700000.0
2007-03-06 06:52:00,1.60255,1.60258,1.60238,1.60246,295600004.0
2007-03-06 06:53:00,1.60252,1.60252,1.60232,1.60236,281200000.0
2007-03-06 06:54:00,1.60245,1.60258,1.60232,1.60235,299400007.0
2007-03-06 06:55:00,1.60236,1.60249,1.60221,1.60237,446599997.0
2007-03-06 06:56:00,1.60237,1.60246,1.60222,1.60232,155199999.0
2007-03-06 06:57:00,1.60229,1.60249,1.60216,1.60223,361800001.0
2007-03-06 06:58:00,1.60232,1.60239,1.60209,1.60228,490499995.0
2007-03-06 06:59:00,1.6023,1.60235,1.6022,1.60224,437700002.0
2007-03-06 07:00:00,1.6023,1.6024,1.60214,1.60229,356700005.0
2007-03-06 07:01:00,1.6023,1.60245,1.6023,1.60245,233500005.0
2007-03-06 07:02:00,1.6021,1.60225,1.60171,1.60171,246400002.0
2007-03-06 07:03:00,1.6024,1.6024,1.6023,1.6023,165400000.0
2007-03-06 07:04:00,1.60232,1.60243,1.60207,1.60226,332500001.0
2007-03-06 07:05:00,1.60214,1.60232,1.60205,1.60224,175300002.0
2007-03-06 07:06:00,1.60173,1.6021,1.60173,1.60201,249299997.0
2007-03-06 07:07:00,1.60214,1.60226,1.60205,1.60214,401500001.0
2007-03-06 07:08:00,1.60217,1.60225,1.60193,1.60205,281200000.0
2007-03-06 07:09:00,1.60214,1.60233,1.60202,1.60202,371000003.0
2007-03-06 07:10:00,1.60224,1.60235,1.60209,1.60233,428600005.0
2007-03-06 07:11:00,1.60217,1.60238,1.60215,1.60221,340399997.0
2007-03-06 07:12:00,1.60212,1.60223,1.60207,1.60216,242300000.0
2007-03-06 07:13:00,1.60201,1.60235,1.60201,1.60235,197300001.0
2007-03-06 07:14:00,1.60226,1.60229,1.60212,1.60223,103900002.0
2007-03-06 07:15:00,1.60216,1.60232,1.60196,1.60224,398799998.0
2007-03-06 07:16:00,1.60212,1.60232,1.60212,1.6023,199799998.0
2007-03-06 07:17:00,1.6022,1.6023,1.6022,1.6023,144300002.0
2007-03-06 07:18:00,1.60204,1.60225,1.60204,1.60216,225300000.0
2007-03-06 07:19:00,1.60206,1.60224,1.60206,1.60212,179699997.0
2007-03-06 07:20:00,1.60219,1.60244,1.60219,1.6023,165400000.0
2007-03-06 07:21:00,1.60213,1.60228,1.60194,1.60219,338199995.0
2007-03-06 07:22:00,1.60225,1.60238,1.6021,1.60231,313699998.0
2007-03-06 07:23:00,1.60228,1.6023,1.60216,1.60219,38699999.0
2007-03-06 07:24:00,1.60237,1.60249,1.60226,1.60237,309500005.0
2007-03-06 07:25:00,1.60223,1.60239,1.60223,1.60232,367499998.0
2007-03-06 07:26:00,1.60223,1.60233,1.60198,1.60213,209600003.0
2007-03-06 07:27:00,1.60213,1.60235,1.60197,1.60222,453300005.0
2007-03-06 07:28:00,1.60222,1.60234,1.60207,1.60229,354499997.0
2007-03-06 07:29:00,1.60216,1.60228,1.60212,1.60218,163500004.0
2007-03-06 07:30:00,1.60213,1.60238,1.60208,1.60229,192300002.0
2007-03-06 07:31:00,1.602,1.60239,1.602,1.60206,370900008.0
2007-03-06 07:32:00,1.60242,1.60253,1.6023,1.6023,264300001.0
2007-03-06 07:33:00,1.60248,1.60252,1.60227,1.60244,178900001.0
2007-03-06 07:34:00,1.60233,1.60246,1.60223,1.60246,354499999.0
2007-03-06 07:35:00,1.60237,1.60255,1.60237,1.60255,185399999.0
2007-03-06 07:36:00,1.60242,1.60255,1.60242,1.60255,95000002.0
2007-03-06 07:37:00,1.60239,1.60248,1.60231,1.60248,210899998.0
2007-03-06 07:38:00,1.6024,1.6024,1.6023,1.6023,71900000.0
2007-03-06 07:39:00,1.60219,1.60247,1.60183,1.60226,303899997.0
2007-03-06 07:40:00,1.60247,1.60255,1.60234,1.60247,218500000.0
2007-03-06 07:41:00,1.60238,1.60255,1.60222,1.60255,379700004.0
2007-03-06 07:42:00,1.60241,1.60257,1.60233,1.6025,358300000.0
2007-03-06 07:43:00,1.60232,1.60252,1.60228,1.60252,339999997.0
2007-03-06 07:44:00,1.60246,1.60253,1.60236,1.6024,334700001.0
2007-03-06 07:45:00,1.60245,1.60253,1.60232,1.6024,241000001.0
2007-03-06 07:46:00,1.60237,1.6024,1.60222,1.6024,253099998.0
2007-03-06 07:47:00,1.6025,1.60255,1.6024,1.60242,222699999.0
2007-03-06 07:48:00,1.60246,1.60255,1.60237,1.6025,331400001.0
2007-03-06 07:49:00,1.60237,1.60255,1.60237,1.60239,219700002.0
2007-03-06 07:50:00,1.60251,1.60251,1.60228,1.60248,348100000.0
2007-03-06 07:51:00,1.60248,1.60255,1.60228,1.60243,349200002.0
2007-03-06 07:52:00,1.60239,1.60252,1.60235,1.60243,199800004.0
2007-03-06 07:53:00,1.60235,1.60235,1.6022,1.6022,22800000.0
2007-03-06 07:54:00,1.6022,1.60243,1.60205,1.60238,272700005.0
2007-03-06 07:55:00,1.6021,1.60226,1.60203,1.60213,156800002.0
2007-03-06 07:56:00,1.60217,1.60235,1.60213,1.60216,225800003.0
2007-03-06 07:57:00,1.60214,1.60236,1.60214,1.60229,309700000.0
2007-03-06 07:58:00,1.6023,1.60238,1.60213,1.60238,298600001.0
2007-03-06 07:59:00,1.60232,1.6024,1.60213,1.60233,292400003.0
2007-03-06 08:00:00,1.60249,1.60249,1.60228,1.60246,184699999.0
2007-03-06 08:01:00,1.6024,1.60262,1.60235,1.60262,345999997.0
2007-03-06 08:02:00,1.60255,1.60258,1.60231,1.60245,191500002.0
2007-03-06 08:03:00,1.60253,1.6026,1.60237,1.60247,109800001.0
2007-03-06 08:04:00,1.60267,1.60267,1.60243,1.60253,269200001.0
2007-03-06 08:05:00,1.60237,1.60237,1.60199,1.60208,338599999.0
2007-03-06 08:06:00,1.60189,1.60206,1.60136,1.60151,295400002.0
2007-03-06 08:07:00,1.60155,1.60181,1.60151,1.60181,357800003.0
2007-03-06 08:08:00,1.60159,1.60172,1.60135,1.60148,298199998.0
2007-03-06 08:09:00,1.60124,1.60149,1.60124,1.60142,160400001.0
2007-03-06 08:10:00,1.60125,1.60155,1.60102,1.60138,318600003.0
2007-03-06 08:11:00,1.6013,1.60148,1.6013,1.60143,111200001.0
2007-03-06 08:12:00,1.60127,1.60137,1.60118,1.60133,358699999.0
2007-03-06 08:13:00,1.60134,1.60134,1.60107,1.60118,420400005.0
2007-03-06 08:14:00,1.60107,1.60112,1.60066,1.60066,402499999.0
2007-03-06 08:15:00,1.60061,1.60097,1.60061,1.60095,278900006.0
2007-03-06 08:16:00,1.60064,1.60087,1.60064,1.60087,89899999.0
2007-03-06 08:17:00,1.60101,1.60101,1.60075,1.60085,355400000.0
2007-03-06 08:18:00,1.60086,1.60101,1.60071,1.60075,194700001.0
2007-03-06 08:19:00,1.60092,1.60111,1.60078,1.60111,177800001.0
2007-03-06 08:20:00,1.60102,1.60134,1.60102,1.60112,302099997.0
2007-03-06 08:21:00,1.60123,1.6013,1.60106,1.60119,259200001.0
2007-03-06 08:22:00,1.60105,1.60127,1.60097,1.60123,246899999.0
2007-03-06 08:23:00,1.60114,1.60128,1.60099,1.6012,257700000.0
2007-03-06 08:24:00,1.60141,1.60142,1.60127,1.60133,150200001.0
2007-03-06 08:25:00,1.60155,1.60155,1.6014,1.6014,89800000.0
2007-03-06 08:26:00,1.60157,1.60157,1.60136,1.6015,339700002.0
2007-03-06 08:27:00,1.60133,1.60145,1.60116,1.60129,211700000.0
2007-03-06 08:28:00,1.60137,1.60151,1.60125,1.60137,254599999.0
2007-03-06 08:29:00,1.60135,1.60147,1.60118,1.60141,312400002.0
2007-03-06 08:30:00,1.60147,1.60168,1.60144,1.60151,330400001.0
2007-03-06 08:31:00,1.60142,1.6017,1.60142,1.6016,193000000.0
2007-03-06 08:32:00,1.60154,1.60171,1.60154,1.60169,247500001.0
2007-03-06 08:33:00,1.60172,1.60173,1.60145,1.60155,390600001.0
2007-03-06 08:34:00,1.60183,1.60232,1.60183,1.60232,145200004.0
2007-03-06 08:35:00,1.60232,1.60258,1.60229,1.60253,516099997.0
2007-03-06 08:36:00,1.60256,1.60268,1.60199,1.60199,268199999.0
2007-03-06 08:37:00,1.60174,1.60202,1.60174,1.60197,359600001.0
2007-03-06 08:38:00,1.60181,1.60197,1.60181,1.60197,93600001.0
2007-03-06 08:39:00,1.60181,1.60194,1.60174,1.60176,259600004.0
2007-03-06 08:40:00,1.60177,1.60195,1.60174,1.60193,140000001.0
2007-03-06 08:41:00,1.60183,1.60192,1.60166,1.60182,356100002.0
2007-03-06 08:42:00,1.60178,1.60186,1.60164,1.60165,295500000.0
2007-03-06 08:43:00,1.60172,1.60172,1.6015,1.60166,311099998.0
2007-03-06 08:44:00,1.60154,1.60169,1.60154,1.60169,90000000.0
2007-03-06 08:45:00,1.60188,1.60231,1.60188,1.6022,262500000.0
2007-03-06 08:46:00,1.60212,1.60212,1.60188,1.60191,123599998.0
2007-03-06 08:47:00,1.60179,1.60196,1.60173,1.60196,371499998.0
2007-03-06 08:48:00,1.60196,1.60199,1.60162,1.60189,243699996.0
2007-03-06 08:49:00,1.60177,1.60205,1.60177,1.60205,361500001.0
2007-03-06 08:50:00,1.60192,1.60205,1.60183,1.60192,100800000.0
2007-03-06 08:51:00,1.60196,1.60206,1.60185,1.60189,67900000.0
2007-03-06 08:52:00,1.60219,1.60227,1.60217,1.60217,51200000.0
2007-03-06 08:53:00,1.6023,1.60235,1.6022,1.60228,154200002.0
2007-03-06 08:54:00,1.60208,1.60239,1.60208,1.60229,323300002.0
2007-03-06 08:55:00,1.60224,1.60271,1.60224,1.60243,229500002.0
2007-03-06 08:56:00,1.60282,1.60291,1.60268,1.60273,245200002.0
2007-03-06 08:57:00,1.60305,1.60334,1.60305,1.60317,226100002.0
2007-03-06 08:58:00,1.60306,1.60325,1.60297,1.60297,151099999.0
2007-03-06 08:59:00,1.60298,1.60298,1.60264,1.60281,220499998.0
2007-03-06 09:00:00,1.60273,1.60273,1.60258,1.60266,229800003.0
2007-03-06 09:01:00,1.60257,1.60281,1.60257,1.60277,307899999.0
2007-03-06 09:02:00,1.60274,1.60302,1.60274,1.60302,186000000.0
2007-03-06 09:03:00,1.60296,1.60312,1.60287,1.60307,299400001.0
2007-03-06 09:04:00,1.6029,1.60311,1.6029,1.60303,275599995.0
2007-03-06 09:05:00,1.60297,1.60305,1.60289,1.60297,365100004.0
2007-03-06 09:06:00,1.60293,1.60302,1.60277,1.60289,137700000.0
2007-03-06 09:07:00,1.60303,1.6033,1.60303,1.60312,319600003.0
2007-03-06 09:08:00,1.60316,1.60322,1.60301,1.60313,273400002.0
2007-03-06 09:09:00,1.60307,1.60307,1.6027,1.60273,227299997.0
2007-03-06 09:10:00,1.60272,1.60284,1.60252,1.60252,288300000.0
2007-03-06 09:11:00,1.60238,1.60265,1.60238,1.60265,343900005.0
2007-03-06 09:12:00,1.60268,1.60282,1.60259,1.60267,306800001.0
2007-03-06 09:13:00,1.60265,1.60284,1.60246,1.60246,315700002.0
2007-03-06 09:14:00,1.60227,1.60238,1.60209,1.60215,251100004.0
2007-03-06 09:15:00,1.60198,1.60224,1.60188,1.60195,329000001.0
2007-03-06 09:16:00,1.60183,1.60203,1.60183,1.60198,235600000.0
2007-03-06 09:17:00,1.60202,1.60212,1.60187,1.60201,290900002.0
2007-03-06 09:18:00,1.60213,1.60221,1.602,1.60221,304000003.0
2007-03-06 09:19:00,1.60206,1.60218,1.60191,1.60197,189300000.0
2007-03-06 09:20:00,1.60212,1.6022,1.60185,1.60199,318500004.0
2007-03-06 09:21:00,1.60158,1.60186,1.60135,1.60165,298799999.0
2007-03-06 09:22:00,1.60204,1.60223,1.60204,1.60223,174499997.0
2007-03-06 09:23:00,1.6021,1.60227,1.60207,1.60215,303500002.0
2007-03-06 09:24:00,1.60228,1.60232,1.60209,1.6022,341200002.0
2007-03-06 09:25:00,1.60223,1.60239,1.60215,1.60239,440000002.0
2007-03-06 09:26:00,1.60227,1.60242,1.60214,1.60223,382300002.0
2007-03-06 09:27:00,1.60206,1.60226,1.60193,1.60226,301500001.0
2007-03-06 09:28:00,1.60226,1.60249,1.60226,1.60243,222400000.0
2007-03-06 09:29:00,1.60235,1.60258,1.60235,1.60246,405599993.0
2007-03-06 09:30:00,1.60259,1.60268,1.60259,1.60268,95000000.0
2007-03-06 09:31:00,1.60265,1.60279,1.60252,1.60252,233199998.0
2007-03-06 09:32:00,1.60272,1.60272,1.60257,1.6027,103000002.0
2007-03-06 09:33:00,1.60272,1.6028,1.60256,1.6027,224999998.0
2007-03-06 09:34:00,1.60265,1.60277,1.60263,1.60276,165599997.0
2007-03-06 09:35:00,1.6028,1.60281,1.60266,1.60273,281399999.0
2007-03-06 09:36:00,1.60265,1.60265,1.6024,1.60263,322499998.0
2007-03-06 09:37:00,1.60247,1.6026,1.6023,1.60235,215100000.0
2007-03-06 09:38:00,1.6023,1.60234,1.60205,1.60215,202599997.0
2007-03-06 09:39:00,1.60219,1.60225,1.60212,1.60225,193199998.0
2007-03-06 09:40:00,1.60221,1.60223,1.60206,1.60223,183100001.0
2007-03-06 09:41:00,1.60223,1.60223,1.60201,1.60202,262800001.0
2007-03-06 09:42:00,1.60217,1.60223,1.60201,1.60211,425199996.0
2007-03-06 09:43:00,1.60207,1.6022,1.60194,1.60215,326800001.0
2007-03-06 09:44:00,1.60219,1.6024,1.60214,1.60216,271600005.0
2007-03-06 09:45:00,1.60243,1.60255,1.60228,1.6023,324100004.0
2007-03-06 09:46:00,1.60236,1.60244,1.60234,1.60236,88500002.0
2007-03-06 09:47:00,1.60216,1.60245,1.60216,1.60245,194200002.0
2007-03-06 09:48:00,1.60241,1.6026,1.60236,1.60252,463900001.0
2007-03-06 09:49:00,1.60238,1.60265,1.60238,1.60265,156600000.0
2007-03-06 09:50:00,1.60255,1.60265,1.60237,1.60258,450499995.0
2007-03-06 09:51:00,1.60258,1.60263,1.60238,1.60238,310000000.0
2007-03-06 09:52:00,1.60236,1.60236,1.6021,1.60212,250200002.0
2007-03-06 09:53:00,1.60223,1.60248,1.60223,1.60246,223000001.0
2007-03-06 09:54:00,1.60248,1.60248,1.60207,1.60207,262000001.0
2007-03-06 09:55:00,1.6021,1.6021,1.60173,1.6019,164400000.0
2007-03-06 09:56:00,1.60191,1.60197,1.6018,1.60182,240399999.0
2007-03-06 09:57:00,1.6019,1.60204,1.60184,1.60192,453400004.0
2007-03-06 09:58:00,1.60185,1.60199,1.60176,1.60194,277700002.0
2007-03-06 09:59:00,1.60194,1.60209,1.60187,1.60192,255800000.0
2007-03-06 10:00:00,1.60202,1.60208,1.60187,1.60188,211900001.0
2007-03-06 10:01:00,1.60199,1.60209,1.60188,1.60205,340099997.0
2007-03-06 10:02:00,1.6017,1.60188,1.6014,1.60145,251900000.0
2007-03-06 10:03:00,1.60151,1.60159,1.6014,1.6014,254200003.0
2007-03-06 10:04:00,1.60156,1.60164,1.60154,1.60156,44400000.0
2007-03-06 10:05:00,1.60162,1.60188,1.60147,1.60165,341900005.0
2007-03-06 10:06:00,1.60154,1.60166,1.60138,1.60145,176600004.0
2007-03-06 10:07:00,1.60128,1.60142,1.60084,1.60107,169599999.0
2007-03-06 10:08:00,1.60098,1.60143,1.60098,1.60143,277199998.0
2007-03-06 10:09:00,1.60128,1.60154,1.60128,1.60143,299100000.0
2007-03-06 10:10:00,1.60129,1.60142,1.60114,1.60122,237999999.0
2007-03-06 10:11:00,1.60133,1.60149,1.60124,1.60144,385000001.0
2007-03-06 10:12:00,1.60132,1.60153,1.60122,1.60137,341100005.0
2007-03-06 10:13:00,1.60126,1.6015,1.60124,1.60132,387100004.0
2007-03-06 10:14:00,1.60137,1.60143,1.60117,1.60135,313200001.0
2007-03-06 10:15:00,1.60137,1.60145,1.60129,1.60133,187700002.0
2007-03-06 10:16:00,1.60149,1.60161,1.60136,1.6014,382900001.0
2007-03-06 10:17:00,1.60141,1.60151,1.60134,1.60144,385999996.0
2007-03-06 10:18:00,1.60138,1.60152,1.60124,1.60138,203599999.0
2007-03-06 10:19:00,1.60161,1.60168,1.60152,1.60153,253100002.0
2007-03-06 10:20:00,1.6017,1.60173,1.60149,1.60149,153399998.0
2007-03-06 10:21:00,1.60126,1.60146,1.60123,1.60144,199700000.0
2007-03-06 10:22:00,1.60146,1.60146,1.60127,1.60127,42900001.0
2007-03-06 10:23:00,1.60143,1.60152,1.60121,1.60145,211400002.0
2007-03-06 10:24:00,1.60153,1.6016,1.60129,1.60151,240500001.0
2007-03-06 10:25:00,1.60165,1.60165,1.6013,1.6013,480100004.0
2007-03-06 10:26:00,1.6016,1.60165,1.60149,1.60149,218300000.0
2007-03-06 10:27:00,1.60163,1.60188,1.60163,1.60185,233300000.0
2007-03-06 10:28:00,1.60187,1.60188,1.60173,1.60184,383499997.0
2007-03-06 10:29:00,1.6018,1.6019,1.60164,1.60171,441800005.0
2007-03-06 10:30:00,1.60157,1.60181,1.60154,1.60176,203599997.0
2007-03-06 10:31:00,1.6018,1.60195,1.60165,1.60181,418499999.0
2007-03-06 10:32:00,1.60186,1.602,1.60178,1.60193,355300000.0
2007-03-06 10:33:00,1.60187,1.60203,1.60176,1.60182,246500002.0
2007-03-06 10:34:00,1.60187,1.602,1.60179,1.60192,187800003.0
2007-03-06 10:35:00,1.60196,1.60204,1.60181,1.60185,276600002.0
2007-03-06 10:36:00,1.60199,1.60222,1.60199,1.60216,254600004.0
2007-03-06 10:37:00,1.60211,1.60226,1.60202,1.60214,166600003.0
2007-03-06 10:38:00,1.60201,1.60218,1.60198,1.6021,346000002.0
2007-03-06 10:39:00,1.60204,1.60204,1.60187,1.60192,311699998.0
2007-03-06 10:40:00,1.60164,1.60192,1.60162,1.60192,174100000.0
2007-03-06 10:41:00,1.60183,1.60202,1.60173,1.60185,617299999.0
2007-03-06 10:42:00,1.60193,1.60213,1.60183,1.60201,202800000.0
2007-03-06 10:43:00,1.60199,1.60222,1.60174,1.60222,474200000.0
2007-03-06 10:44:00,1.60212,1.60222,1.60194,1.60213,326800000.0
2007-03-06 10:45:00,1.60228,1.60231,1.60215,1.60216,369199995.0
2007-03-06 10:46:00,1.60217,1.60226,1.60204,1.60216,207799996.0
2007-03-06 10:47:00,1.60223,1.60226,1.60194,1.60204,284199998.0
2007-03-06 10:48:00,1.60204,1.6022,1.6019,1.6019,247700002.0
2007-03-06 10:49:00,1.60194,1.60213,1.60186,1.60192,292600000.0
2007-03-06 10:50:00,1.60177,1.60204,1.60177,1.60198,446999999.0
2007-03-06 10:51:00,1.60176,1.60212,1.60176,1.60212,445599997.0
2007-03-06 10:52:00,1.60203,1.60217,1.60195,1.60208,229499997.0
2007-03-06 10:53:00,1.60198,1.60208,1.60193,1.60208,227600001.0
2007-03-06 10:54:00,1.60207,1.60227,1.60201,1.60206,297099998.0
2007-03-06 10:55:00,1.60205,1.60237,1.60205,1.60237,350700002.0
2007-03-06 10:56:00,1.60238,1.60251,1.6022,1.60251,407100003.0
2007-03-06 10:57:00,1.60233,1.60252,1.60233,1.6025,322500003.0
2007-03-06 10:58:00,1.60232,1.6024,1.6022,1.60235,202099994.0
2007-03-06 10:59:00,1.60234,1.60241,1.60225,1.60235,97400000.0
2007-03-06 11:00:00,1.60241,1.60241,1.6021,1.6021,265199999.0
2007-03-06 11:01:00,1.60225,1.60239,1.60221,1.6023,278699998.0
2007-03-06 11:02:00,1.6023,1.6023,1.60208,1.60208,93799998.0
2007-03-06 11:03:00,1.60205,1.60226,1.60205,1.60226,111200000.0
2007-03-06 11:04:00,1.60221,1.6023,1.60191,1.6023,140300004.0
2007-03-06 11:05:00,1.60236,1.60251,1.60224,1.60242,149100000.0
2007-03-06 11:06:00,1.60237,1.60251,1.60227,1.60251,265800000.0
2007-03-06 11:07:00,1.60252,1.60252,1.60233,1.60233,213300002.0
2007-03-06 11:08:00,1.60216,1.60229,1.60214,1.60221,62500001.0
2007-03-06 11:09:00,1.60197,1.60212,1.60192,1.60194,179000004.0
2007-03-06 11:10:00,1.60177,1.60182,1.60166,1.60168,186399999.0
2007-03-06 11:11:00,1.6016,1.6019,1.6016,1.60182,340999997.0
2007-03-06 11:12:00,1.60166,1.60179,1.60153,1.60169,207099997.0
2007-03-06 11:13:00,1.6015,1.60172,1.60142,1.60172,303800003.0
2007-03-06 11:14:00,1.60168,1.60176,1.60157,1.60169,254500002.0
2007-03-06 11:15:00,1.60145,1.60163,1.60136,1.60163,203300002.0
2007-03-06 11:16:00,1.60154,1.60172,1.60154,1.60172,135799999.0
2007-03-06 11:17:00,1.60145,1.60167,1.60145,1.60164,240299999.0
2007-03-06 11:18:00,1.60168,1.60181,1.60164,1.60173,281599999.0
2007-03-06 11:19:00,1.6017,1.60175,1.60156,1.60168,307499996.0
2007-03-06 11:20:00,1.6017,1.60186,1.60163,1.60172,402399997.0
2007-03-06 11:21:00,1.60168,1.60177,1.60164,1.60176,312600002.0
2007-03-06 11:22:00,1.60166,1.6018,1.60154,1.60157,231700001.0
2007-03-06 11:23:00,1.60172,1.60176,1.60146,1.60146,265599999.0
2007-03-06 11:24:00,1.60156,1.60176,1.60143,1.6016,345100003.0
2007-03-06 11:25:00,1.6017,1.60183,1.60158,1.60177,248899999.0
2007-03-06 11:26:00,1.60161,1.6018,1.60161,1.60169,504900005.0
2007-03-06 11:27:00,1.60156,1.60172,1.60156,1.60167,224100000.0
2007-03-06 11:28:00,1.6015,1.60171,1.60147,1.60154,246300003.0
2007-03-06 11:29:00,1.60152,1.60169,1.60143,1.60147,345100000.0
2007-03-06 11:30:00,1.60161,1.60173,1.60147,1.60158,251400002.0
2007-03-06 11:31:00,1.60177,1.60177,1.60162,1.60162,282900000.0
2007-03-06 11:32:00,1.60169,1.6018,1.60159,1.60168,461200003.0
2007-03-06 11:33:00,1.6019,1.60218,1.6019,1.60207,430800001.0
2007-03-06 11:34:00,1.60205,1.6021,1.60187,1.60197,416000005.0
2007-03-06 11:35:00,1.60191,1.60205,1.6018,1.60198,331099997.0
2007-03-06 11:36:00,1.60196,1.60208,1.60185,1.60208,176899999.0
2007-03-06 11:37:00,1.60207,1.60209,1.60184,1.60184,278499997.0
2007-03-06 11:38:00,1.60185,1.60193,1.60175,1.60187,270800000.0
2007-03-06 11:39:00,1.60181,1.60189,1.60166,1.60175,376700002.0
2007-03-06 11:40:00,1.60171,1.60197,1.60171,1.60189,316300003.0
2007-03-06 11:41:00,1.60169,1.60188,1.60164,1.60185,273000001.0
2007-03-06 11:42:00,1.60174,1.60188,1.60163,1.60181,491400000.0
2007-03-06 11:43:00,1.6017,1.60191,1.6017,1.60188,374500004.0
2007-03-06 11:44:00,1.60186,1.60201,1.60175,1.60179,307399997.0
2007-03-06 11:45:00,1.60204,1.60222,1.60195,1.60202,358000005.0
2007-03-06 11:46:00,1.60213,1.60221,1.60198,1.60203,341399997.0
2007-03-06 11:47:00,1.60212,1.60221,1.60191,1.60206,261200004.0
2007-03-06 11:48:00,1.60213,1.60224,1.60193,1.60223,194600002.0
2007-03-06 11:49:00,1.60226,1.60248,1.6022,1.60237,310100000.0
2007-03-06 11:50:00,1.60233,1.60252,1.60233,1.60251,321600008.0
2007-03-06 11:51:00,1.60254,1.60271,1.60245,1.60257,299700004.0
2007-03-06 11:52:00,1.60265,1.60278,1.6025,1.60265,299899997.0
2007-03-06 11:53:00,1.60248,1.60257,1.6023,1.60243,255700002.0
2007-03-06 11:54:00,1.60238,1.60245,1.60218,1.60235,254200003.0
2007-03-06 11:55:00,1.60233,1.60248,1.60218,1.60223,418300002.0
2007-03-06 11:56:00,1.60219,1.60242,1.60215,1.60242,213300001.0
2007-03-06 11:57:00,1.60236,1.60241,1.60224,1.60227,318799997.0
2007-03-06 11:58:00,1.60238,1.60248,1.60225,1.60234,309100000.0
2007-03-06 11:59:00,1.60228,1.60234,1.60214,1.60221,292200002.0
2007-03-06 12:00:00,1.60225,1.60235,1.60206,1.60228,345100000.0
2007-03-06 12:01:00,1.60216,1.60239,1.60188,1.60193,229500001.0
2007-03-06 12:02:00,1.60198,1.60207,1.60186,1.60198,365299998.0
2007-03-06 12:03:00,1.60202,1.60218,1.60174,1.60207,272600000.0
2007-03-06 12:04:00,1.60216,1.60223,1.60189,1.60205,448800000.0
2007-03-06 12:05:00,1.60222,1.60222,1.60198,1.60198,382600003.0
2007-03-06 12:06:00,1.60227,1.6025,1.60226,1.6023,405899996.0
2007-03-06 12:07:00,1.60262,1.60264,1.60229,1.60229,334700001.0
2007-03-06 12:08:00,1.60251,1.60265,1.60241,1.60251,420600003.0
2007-03-06 12:09:00,1.60239,1.60258,1.60239,1.60242,295199998.0
2007-03-06 12:10:00,1.60251,1.60251,1.60215,1.60215,248399999.0
2007-03-06 12:11:00,1.60239,1.60244,1.60216,1.60233,354700001.0
2007-03-06 12:12:00,1.60238,1.6026,1.60238,1.60249,310000005.0
2007-03-06 12:13:00,1.60263,1.60268,1.60244,1.60253,269799997.0
2007-03-06 12:14:00,1.60244,1.60268,1.60236,1.60249,343600003.0
2007-03-06 12:15:00,1.60266,1.60267,1.60254,1.60256,353700003.0
2007-03-06 12:16:00,1.60246,1.60255,1.60232,1.60233,160599999.0
2007-03-06 12:17:00,1.60245,1.60245,1.6023,1.60238,233199999.0
2007-03-06 12:18:00,1.60243,1.6025,1.60223,1.60223,372900006.0
2007-03-06 12:19:00,1.60243,1.60251,1.60219,1.60251,223900004.0
2007-03-06 12:20:00,1.60234,1.60252,1.60228,1.60238,313099999.0
2007-03-06 12:21:00,1.60247,1.60257,1.60232,1.60249,244800001.0
2007-03-06 12:22:00,1.6025,1.60262,1.60244,1.60257,340299999.0
2007-03-06 12:23:00,1.6024,1.60251,1.60221,1.60236,289499999.0
2007-03-06 12:24:00,1.60242,1.60244,1.60227,1.60238,315999999.0
2007-03-06 12:25:00,1.60247,1.60261,1.60233,1.60239,498300005.0
2007-03-06 12:26:00,1.60259,1.60263,1.60241,1.6026,365100007.0
2007-03-06 12:27:00,1.60251,1.60265,1.60245,1.60253,310800002.0
2007-03-06 12:28:00,1.6023,1.60268,1.6023,1.60251,264100000.0
2007-03-06 12:29:00,1.60264,1.60269,1.60245,1.60245,240000003.0
2007-03-06 12:30:00,1.60249,1.60265,1.60239,1.60258,258999999.0
2007-03-06 12:31:00,1.6027,1.60277,1.60259,1.6027,246800005.0
2007-03-06 12:32:00,1.60282,1.60317,1.60277,1.60296,371400000.0
2007-03-06 12:33:00,1.60275,1.60287,1.60275,1.60283,75900000.0
2007-03-06 12:34:00,1.60268,1.60279,1.60254,1.60263,277600000.0
2007-03-06 12:35:00,1.60263,1.6027,1.60247,1.60252,173500003.0
2007-03-06 12:36:00,1.60263,1.60273,1.60251,1.60251,252099996.0
2007-03-06 12:37:00,1.60254,1.60282,1.60254,1.60282,132799999.0
2007-03-06 12:38:00,1.6028,1.60292,1.60261,1.60261,317499999.0
2007-03-06 12:39:00,1.60261,1.60276,1.60261,1.6027,350899993.0
2007-03-06 12:40:00,1.60264,1.60287,1.60259,1.60277,228600001.0
2007-03-06 12:41:00,1.60284,1.6029,1.6027,1.60278,462900007.0
2007-03-06 12:42:00,1.60295,1.60306,1.60287,1.60293,214199997.0
2007-03-06 12:43:00,1.60307,1.60318,1.60284,1.60302,301900000.0
2007-03-06 12:44:00,1.60295,1.60356,1.60295,1.60351,283200004.0
2007-03-06 12:45:00,1.60358,1.60359,1.60337,1.60337,245199996.0
2007-03-06 12:46:00,1.60344,1.60351,1.60325,1.60339,209499999.0
2007-03-06 12:47:00,1.60332,1.60362,1.60332,1.60362,243900004.0
2007-03-06 12:48:00,1.60334,1.60352,1.60334,1.60352,111099998.0
2007-03-06 12:49:00,1.60338,1.60355,1.60319,1.60329,479400000.0
2007-03-06 12:50:00,1.60327,1.60335,1.60305,1.60305,259599997.0
2007-03-06 12:51:00,1.60323,1.60329,1.60308,1.60319,287599999.0
2007-03-06 12:52:00,1.60291,1.6034,1.60291,1.60333,359700003.0
2007-03-06 12:53:00,1.60325,1.60325,1.60292,1.60314,300000005.0
2007-03-06 12:54:00,1.60305,1.60322,1.603,1.60303,278199998.0
2007-03-06 12:55:00,1.60297,1.60307,1.60286,1.60298,288500000.0
2007-03-06 12:56:00,1.60286,1.60312,1.60286,1.60312,338699997.0
2007-03-06 12:57:00,1.6029,1.6031,1.60284,1.60298,301100004.0
2007-03-06 12:58:00,1.60292,1.60309,1.60283,1.6029,345900002.0
2007-03-06 12:59:00,1.6029,1.60317,1.6029,1.60312,163600002.0
2007-03-06 13:00:00,1.60311,1.60323,1.60304,1.60311,278700000.0
2007-03-06 13:01:00,1.60325,1.60333,1.6032,1.60322,177600000.0
2007-03-06 13:02:00,1.60336,1.60348,1.60323,1.60327,275600000.0
2007-03-06 13:03:00,1.60336,1.60336,1.60311,1.60315,181300002.0
2007-03-06 13:04:00,1.60309,1.60325,1.60297,1.60311,51500000.0
2007-03-06 13:05:00,1.60309,1.60323,1.60304,1.6032,221300000.0
2007-03-06 13:06:00,1.60322,1.60343,1.60313,1.60328,270800001.0
2007-03-06 13:07:00,1.60333,1.60348,1.60318,1.60331,209300002.0
2007-03-06 13:08:00,1.60345,1.60355,1.60329,1.60338,302099998.0
2007-03-06 13:09:00,1.60336,1.60348,1.6033,1.60345,251700002.0
2007-03-06 13:10:00,1.60323,1.60347,1.60323,1.6034,197400004.0
2007-03-06 13:11:00,1.60332,1.60349,1.6032,1.6032,411700004.0
2007-03-06 13:12:00,1.60328,1.60328,1.60304,1.60306,281800003.0
2007-03-06 13:13:00,1.60304,1.60325,1.60301,1.60322,403800001.0
2007-03-06 13:14:00,1.60317,1.60346,1.60315,1.60346,162200000.0
2007-03-06 13:15:00,1.60348,1.60351,1.60335,1.60335,252400005.0
2007-03-06 13:16:00,1.60323,1.60334,1.60312,1.60328,249500001.0
2007-03-06 13:17:00,1.60325,1.60341,1.60315,1.60326,362600000.0
2007-03-06 13:18:00,1.60339,1.60362,1.60327,1.60336,498100005.0
2007-03-06 13:19:00,1.60372,1.60381,1.6036,1.60373,195500001.0
2007-03-06 13:20:00,1.60373,1.60373,1.60357,1.60358,425000004.0
2007-03-06 13:21:00,1.6037,1.6037,1.60348,1.60348,166900001.0
2007-03-06 13:22:00,1.60355,1.60358,1.60335,1.60335,230299999.0
2007-03-06 13:23:00,1.6032,1.60328,1.60288,1.60304,290900002.0
2007-03-06 13:24:00,1.60288,1.60315,1.60286,1.60315,326099998.0
2007-03-06 13:25:00,1.60305,1.60313,1.60276,1.60294,540100003.0
2007-03-06 13:26:00,1.60306,1.6032,1.60286,1.60288,229400002.0
2007-03-06 13:27:00,1.60308,1.60318,1.60294,1.60304,271100000.0
2007-03-06 13:28:00,1.60303,1.60323,1.60294,1.60304,505799994.0
2007-03-06 13:29:00,1.60286,1.60314,1.60286,1.60312,172500001.0
2007-03-06 13:30:00,1.60309,1.60313,1.60294,1.60302,377599999.0
2007-03-06 13:31:00,1.60305,1.60308,1.60294,1.60295,450900006.0
2007-03-06 13:32:00,1.60302,1.60314,1.60294,1.60294,292100004.0
2007-03-06 13:33:00,1.60271,1.60286,1.60259,1.60259,273400001.0
2007-03-06 13:34:00,1.6027,1.60278,1.60248,1.60265,139900000.0
2007-03-06 13:35:00,1.60277,1.60291,1.60272,1.60286,390899998.0
2007-03-06 13:36:00,1.60277,1.60293,1.60265,1.60291,183200001.0
2007-03-06 13:37:00,1.60279,1.60289,1.60274,1.60282,137599997.0
2007-03-06 13:38:00,1.60285,1.60306,1.60285,1.60299,243999999.0
2007-03-06 13:39:00,1.60293,1.60312,1.60282,1.60303,244100002.0
2007-03-06 13:40:00,1.60299,1.6031,1.60291,1.60294,233000002.0
2007-03-06 13:41:00,1.60302,1.60308,1.60276,1.60294,333700007.0
2007-03-06 13:42:00,1.60302,1.60316,1.60293,1.60308,325500000.0
2007-03-06 13:43:00,1.60313,1.60313,1.60295,1.60296,227000001.0
2007-03-06 13:44:00,1.60318,1.60318,1.60295,1.60306,277799997.0
2007-03-06 13:45:00,1.60328,1.60339,1.60319,1.60325,55700000.0
2007-03-06 13:46:00,1.60342,1.60352,1.60325,1.60336,214199999.0
2007-03-06 13:47:00,1.6032,1.6034,1.60304,1.60322,362300000.0
2007-03-06 13:48:00,1.60335,1.60342,1.60318,1.60328,385500000.0
2007-03-06 13:49:00,1.60331,1.6035,1.6033,1.60344,362700001.0
2007-03-06 13:50:00,1.60342,1.60372,1.60327,1.60355,390799995.0
2007-03-06 13:51:00,1.60354,1.60379,1.60353,1.6037,315100006.0
2007-03-06 13:52:00,1.60363,1.6037,1.60347,1.60354,314000001.0
2007-03-06 13:53:00,1.60358,1.60369,1.60334,1.60345,62400000.0
2007-03-06 13:54:00,1.60344,1.60361,1.60329,1.60361,393399997.0
2007-03-06 13:55:00,1.60354,1.60362,1.60339,1.60358,399100007.0
2007-03-06 13:56:00,1.60355,1.60363,1.60339,1.60357,264300003.0
2007-03-06 13:57:00,1.60338,1.60353,1.60335,1.60344,215199998.0
2007-03-06 13:58:00,1.60321,1.60333,1.6032,1.6033,239900000.0
2007-03-06 13:59:00,1.60311,1.60342,1.60311,1.60342,381600000.0
2007-03-06 14:00:00,1.60338,1.60359,1.60326,1.60359,175000000.0
2007-03-06 14:01:00,1.60353,1.60358,1.60334,1.60334,332600001.0
2007-03-06 14:02:00,1.60357,1.60371,1.60352,1.60361,304400002.0
2007-03-06 14:03:00,1.60331,1.604,1.60331,1.604,345100001.0
2007-03-06 14:04:00,1.60407,1.60407,1.60381,1.60403,224800002.0
2007-03-06 14:05:00,1.60412,1.60418,1.60409,1.60411,44100001.0
2007-03-06 14:06:00,1.60408,1.60418,1.60388,1.6041,411499998.0
2007-03-06 14:07:00,1.60403,1.60406,1.60387,1.6039,300800002.0
2007-03-06 14:08:00,1.60405,1.6042,1.60396,1.60403,236500007.0
2007-03-06 14:09:00,1.60422,1.60431,1.60396,1.60396,165699999.0
2007-03-06 14:10:00,1.60398,1.60404,1.60371,1.60371,245299997.0
2007-03-06 14:11:00,1.60377,1.60396,1.60375,1.60386,336900008.0
2007-03-06 14:12:00,1.6037,1.60389,1.60367,1.60374,446600004.0
2007-03-06 14:13:00,1.6037,1.60384,1.60348,1.60384,312400002.0
2007-03-06 14:14:00,1.60379,1.60388,1.60359,1.60375,310899998.0
2007-03-06 14:15:00,1.60393,1.60408,1.60388,1.60398,151600001.0
2007-03-06 14:16:00,1.60398,1.604,1.60377,1.60397,328900003.0
2007-03-06 14:17:00,1.60393,1.60417,1.60388,1.60417,353300003.0
2007-03-06 14:18:00,1.60405,1.60426,1.60403,1.60412,395400003.0
2007-03-06 14:19:00,1.60406,1.60417,1.60378,1.60388,430300000.0
2007-03-06 14:20:00,1.6038,1.60403,1.60366,1.60403,398099997.0
2007-03-06 14:21:00,1.60405,1.60405,1.60387,1.60396,329799998.0
2007-03-06 14:22:00,1.60397,1.60401,1.6038,1.60398,271999994.0
2007-03-06 14:23:00,1.60408,1.60413,1.6039,1.6039,373999994.0
2007-03-06 14:24:00,1.60393,1.60402,1.60377,1.60391,252300006.0
2007-03-06 14:25:00,1.60392,1.60399,1.60375,1.60383,310500000.0
2007-03-06 14:26:00,1.60365,1.60381,1.60353,1.60377,261899998.0
2007-03-06 14:27:00,1.60377,1.60394,1.60365,1.60387,341499999.0
2007-03-06 14:28:00,1.60362,1.60393,1.60362,1.60387,324799999.0
2007-03-06 14:29:00,1.60391,1.60403,1.60372,1.60393,259900000.0
2007-03-06 14:30:00,1.60393,1.60401,1.60373,1.60386,428099999.0
2007-03-06 14:31:00,1.60392,1.60397,1.60367,1.60367,194000002.0
2007-03-06 14:32:00,1.60384,1.60406,1.60379,1.60402,712399992.0
2007-03-06 14:33:00,1.60388,1.60401,1.60381,1.6039,237299998.0
2007-03-06 14:34:00,1.60378,1.60398,1.60377,1.60383,330400003.0
2007-03-06 14:35:00,1.6038,1.6039,1.60352,1.60352,344699998.0
2007-03-06 14:36:00,1.60374,1.60399,1.60374,1.60397,159699999.0
2007-03-06 14:37:00,1.60394,1.60404,1.6039,1.6039,461000001.0
2007-03-06 14:38:00,1.60402,1.60402,1.60377,1.60377,154999998.0
2007-03-06 14:39:00,1.60391,1.60402,1.60384,1.60392,200699998.0
2007-03-06 14:40:00,1.60378,1.60385,1.60362,1.60369,363799996.0
2007-03-06 14:41:00,1.60385,1.60392,1.60376,1.60387,77500002.0
2007-03-06 14:42:00,1.60386,1.60393,1.60356,1.60384,458200000.0
2007-03-06 14:43:00,1.60379,1.60395,1.60366,1.60387,465199998.0
2007-03-06 14:44:00,1.60384,1.60403,1.60384,1.60401,241999996.0
2007-03-06 14:45:00,1.60399,1.60418,1.60394,1.60402,336700004.0
2007-03-06 14:46:00,1.60422,1.60422,1.60409,1.60409,73600000.0
2007-03-06 14:47:00,1.60415,1.60422,1.60401,1.60414,125299998.0
2007-03-06 14:48:00,1.60399,1.6043,1.60399,1.60412,491199998.0
2007-03-06 14:49:00,1.60399,1.6043,1.60399,1.60427,344100003.0
2007-03-06 14:50:00,1.60421,1.6043,1.60401,1.6043,301799999.0
2007-03-06 14:51:00,1.60427,1.60427,1.60388,1.60408,314200002.0
2007-03-06 14:52:00,1.60411,1.6042,1.60397,1.60407,170899998.0
2007-03-06 14:53:00,1.60404,1.60426,1.60395,1.60407,182500001.0
2007-03-06 14:54:00,1.604,1.6041,1.604,1.6041,32699999.0
2007-03-06 14:55:00,1.60391,1.60412,1.60391,1.60403,255499995.0
2007-03-06 14:56:00,1.60405,1.60412,1.604,1.60408,73500000.0
2007-03-06 14:57:00,1.604,1.60409,1.6039,1.604,268000001.0
2007-03-06 14:58:00,1.60386,1.60406,1.60386,1.60404,245300002.0
2007-03-06 14:59:00,1.60405,1.60405,1.60377,1.60387,259600004.0
2007-03-06 15:00:00,1.60407,1.6041,1.60392,1.604,254699994.0
2007-03-06 15:01:00,1.60403,1.60413,1.60385,1.60397,428100004.0
2007-03-06 15:02:00,1.60418,1.60429,1.604,1.60408,432799998.0
2007-03-06 15:03:00,1.60421,1.60432,1.60412,1.60415,210300000.0
2007-03-06 15:04:00,1.60403,1.60417,1.6039,1.60404,262000001.0
2007-03-06 15:05:00,1.60402,1.60402,1.60361,1.6039,261199999.0
2007-03-06 15:06:00,1.60384,1.60394,1.60371,1.6038,250700002.0
2007-03-06 15:07:00,1.60385,1.60398,1.60374,1.60381,262300001.0
2007-03-06 15:08:00,1.60382,1.60406,1.60379,1.6039,289400002.0
2007-03-06 15:09:00,1.60398,1.60408,1.60392,1.60407,106600002.0
2007-03-06 15:10:00,1.60415,1.60429,1.60403,1.60409,235300000.0
2007-03-06 15:11:00,1.6041,1.60418,1.60402,1.60409,173100002.0
2007-03-06 15:12:00,1.6041,1.6041,1.60382,1.60395,196499999.0
2007-03-06 15:13:00,1.60384,1.60393,1.60371,1.60383,200700000.0
2007-03-06 15:14:00,1.6038,1.60395,1.60368,1.60394,452699999.0
2007-03-06 15:15:00,1.60379,1.60395,1.6037,1.60385,548400006.0
2007-03-06 15:16:00,1.60395,1.60401,1.60373,1.60373,281799996.0
2007-03-06 15:17:00,1.60394,1.60403,1.6038,1.60388,292100001.0
2007-03-06 15:18:00,1.60388,1.6039,1.60353,1.60367,301500005.0
2007-03-06 15:19:00,1.60369,1.6038,1.60346,1.60362,240100001.0
2007-03-06 15:20:00,1.60348,1.60367,1.60344,1.60359,395499995.0
2007-03-06 15:21:00,1.60324,1.60346,1.60323,1.60343,224200001.0
2007-03-06 15:22:00,1.60335,1.60348,1.60321,1.60321,464199999.0
2007-03-06 15:23:00,1.60323,1.60345,1.60313,1.6033,162400001.0
2007-03-06 15:24:00,1.60339,1.60339,1.60323,1.60324,158200001.0
2007-03-06 15:25:00,1.60338,1.6034,1.6032,1.60324,311899997.0
2007-03-06 15:26:00,1.60323,1.60338,1.60315,1.60338,337999997.0
2007-03-06 15:27:00,1.60346,1.60357,1.60346,1.60357,62499999.0
2007-03-06 15:28:00,1.60337,1.60352,1.60325,1.60332,273900002.0
2007-03-06 15:29:00,1.60334,1.60334,1.60292,1.60292,263100000.0
2007-03-06 15:30:00,1.603,1.60305,1.60275,1.60291,310800005.0
2007-03-06 15:31:00,1.60317,1.60339,1.60293,1.60329,304099999.0
2007-03-06 15:32:00,1.60342,1.60344,1.60325,1.60331,183100000.0
2007-03-06 15:33:00,1.60335,1.60336,1.60314,1.60324,400099994.0
2007-03-06 15:34:00,1.60318,1.6033,1.60299,1.60313,286600006.0
2007-03-06 15:35:00,1.6032,1.60333,1.60309,1.60328,218900001.0
2007-03-06 15:36:00,1.60306,1.60322,1.60306,1.60319,203600001.0
2007-03-06 15:37:00,1.60303,1.60317,1.60294,1.60306,379599998.0
2007-03-06 15:38:00,1.60303,1.60315,1.60295,1.60299,308599999.0
2007-03-06 15:39:00,1.60297,1.60318,1.60288,1.60303,287899996.0
2007-03-06 15:40:00,1.60285,1.60309,1.60281,1.60293,222700001.0
2007-03-06 15:41:00,1.60242,1.60267,1.60238,1.6024,78500000.0
2007-03-06 15:42:00,1.60231,1.60258,1.60225,1.60237,494300001.0
2007-03-06 15:43:00,1.60244,1.6026,1.60244,1.6025,287000001.0
2007-03-06 15:44:00,1.60232,1.6025,1.60232,1.60244,307200003.0
2007-03-06 15:45:00,1.60243,1.60266,1.60238,1.6024,155300002.0
2007-03-06 15:46:00,1.6024,1.60277,1.6024,1.60269,241599997.0
2007-03-06 15:47:00,1.60271,1.60281,1.60266,1.60269,258400000.0
2007-03-06 15:48:00,1.60265,1.60278,1.60254,1.60255,247399999.0
2007-03-06 15:49:00,1.60235,1.60261,1.60235,1.60261,223300001.0
2007-03-06 15:50:00,1.60244,1.60259,1.60231,1.60243,190100001.0
2007-03-06 15:51:00,1.6025,1.60256,1.60231,1.60231,311099999.0
2007-03-06 15:52:00,1.60245,1.60261,1.60245,1.60248,281499998.0
2007-03-06 15:53:00,1.6026,1.6026,1.60217,1.60217,116400000.0
2007-03-06 15:54:00,1.60232,1.60232,1.60202,1.60215,270800002.0
2007-03-06 15:55:00,1.60218,1.60237,1.6021,1.60224,299199998.0
2007-03-06 15:56:00,1.60229,1.60238,1.60213,1.60226,365499997.0
2007-03-06 15:57:00,1.60225,1.60225,1.6021,1.6021,238900001.0
2007-03-06 15:58:00,1.60222,1.60238,1.60211,1.60228,195700002.0
2007-03-06 15:59:00,1.60232,1.6024,1.60217,1.60235,307099998.0
2007-03-06 16:00:00,1.6026,1.60316,1.6026,1.60298,314900000.0
2007-03-06 16:01:00,1.60291,1.60292,1.6027,1.60276,420800001.0
2007-03-06 16:02:00,1.60282,1.60282,1.6026,1.60268,285899997.0
2007-03-06 16:03:00,1.60282,1.60291,1.60262,1.60281,464800003.0
2007-03-06 16:04:00,1.60258,1.60273,1.60252,1.60266,286800000.0
2007-03-06 16:05:00,1.60271,1.60282,1.60262,1.60272,214000003.0
2007-03-06 16:06:00,1.6027,1.60297,1.60258,1.60289,373300000.0
2007-03-06 16:07:00,1.60292,1.60297,1.60272,1.60279,215600001.0
2007-03-06 16:08:00,1.6028,1.6029,1.60279,1.60279,197299999.0
2007-03-06 16:09:00,1.60273,1.60289,1.60268,1.60274,311600002.0
2007-03-06 16:10:00,1.60294,1.60303,1.60277,1.60295,368999994.0
2007-03-06 16:11:00,1.60301,1.60311,1.60279,1.60292,320900003.0
2007-03-06 16:12:00,1.6029,1.60313,1.6029,1.60302,309599999.0
2007-03-06 16:13:00,1.6028,1.60299,1.60263,1.60271,323600000.0
2007-03-06 16:14:00,1.60276,1.60292,1.60248,1.60281,495899999.0
2007-03-06 16:15:00,1.60278,1.60307,1.60259,1.60279,315799997.0
2007-03-06 16:16:00,1.60279,1.60291,1.60273,1.60288,542500009.0
2007-03-06 16:17:00,1.60288,1.60292,1.60269,1.60282,187899999.0
2007-03-06 16:18:00,1.60292,1.60292,1.60271,1.60278,139900000.0
2007-03-06 16:19:00,1.60271,1.60284,1.60265,1.6027,383699997.0
2007-03-06 16:20:00,1.60275,1.60292,1.60275,1.60287,226199999.0
2007-03-06 16:21:00,1.60288,1.60294,1.60273,1.60273,331100001.0
2007-03-06 16:22:00,1.6027,1.60288,1.6027,1.60288,156499998.0
2007-03-06 16:23:00,1.60284,1.603,1.60283,1.60287,362800002.0
2007-03-06 16:24:00,1.60285,1.60299,1.60273,1.6028,431500000.0
2007-03-06 16:25:00,1.60306,1.60307,1.60292,1.603,289300003.0
2007-03-06 16:26:00,1.60297,1.60297,1.60262,1.60283,155700002.0
2007-03-06 16:27:00,1.6029,1.60298,1.60275,1.60283,287100002.0
2007-03-06 16:28:00,1.60281,1.60281,1.60263,1.60268,254400000.0
2007-03-06 16:29:00,1.60275,1.60286,1.60265,1.60286,257600002.0
2007-03-06 16:30:00,1.60264,1.60308,1.60264,1.60306,150699999.0
2007-03-06 16:31:00,1.603,1.60327,1.60289,1.60315,411200000.0
2007-03-06 16:32:00,1.60337,1.60343,1.60324,1.60324,395700002.0
2007-03-06 16:33:00,1.60328,1.60345,1.60326,1.60344,260400000.0
2007-03-06 16:34:00,1.60319,1.60332,1.60319,1.6033,90999999.0
2007-03-06 16:35:00,1.60312,1.60331,1.60306,1.60312,153900000.0
2007-03-06 16:36:00,1.6032,1.60329,1.60301,1.60301,347700000.0
2007-03-06 16:37:00,1.60309,1.60322,1.60304,1.60304,199999998.0
2007-03-06 16:38:00,1.60321,1.60328,1.60307,1.60316,529500001.0
2007-03-06 16:39:00,1.60302,1.6032,1.60298,1.60315,355199995.0
2007-03-06 16:40:00,1.60287,1.60306,1.60287,1.60295,159700004.0
2007-03-06 16:41:00,1.60292,1.60295,1.60269,1.60269,222699999.0
2007-03-06 16:42:00,1.60259,1.60301,1.60259,1.60301,427800002.0
2007-03-06 16:43:00,1.60283,1.60299,1.60266,1.60298,271399999.0
2007-03-06 16:44:00,1.60306,1.60326,1.60301,1.60316,383400005.0
2007-03-06 16:45:00,1.60322,1.6033,1.60309,1.60316,213100000.0
2007-03-06 16:46:00,1.60324,1.60333,1.60311,1.60333,182599998.0
2007-03-06 16:47:00,1.60321,1.60348,1.60316,1.60346,311099999.0
2007-03-06 16:48:00,1.60336,1.60349,1.60323,1.60323,281799997.0
2007-03-06 16:49:00,1.60338,1.60343,1.60332,1.60342,117400000.0
2007-03-06 16:50:00,1.60344,1.60351,1.60344,1.60347,117499998.0
2007-03-06 16:51:00,1.6033,1.60351,1.60313,1.60328,270800000.0
2007-03-06 16:52:00,1.60334,1.6035,1.60334,1.60346,253000000.0
2007-03-06 16:53:00,1.60339,1.60349,1.60331,1.60338,185299999.0
2007-03-06 16:54:00,1.60334,1.60347,1.60319,1.60325,316899999.0
2007-03-06 16:55:00,1.60342,1.60354,1.60333,1.60354,468000003.0
2007-03-06 16:56:00,1.60338,1.60361,1.60338,1.60361,202200001.0
2007-03-06 16:57:00,1.60363,1.60373,1.60355,1.60358,153599999.0
2007-03-06 16:58:00,1.60334,1.60365,1.60334,1.60349,319799998.0
2007-03-06 16:59:00,1.60347,1.60367,1.60329,1.60356,191600003.0
2007-03-06 17:00:00,1.60348,1.60378,1.60348,1.60362,357999998.0
2007-03-06 17:01:00,1.6035,1.60358,1.60337,1.60358,367499999.0
2007-03-06 17:02:00,1.60341,1.60361,1.60341,1.60357,288000003.0
2007-03-06 17:03:00,1.60357,1.60374,1.60346,1.60358,287499998.0
2007-03-06 17:04:00,1.60343,1.6036,1.60321,1.6034,349600001.0
2007-03-06 17:05:00,1.60348,1.6035,1.60329,1.60331,505499999.0
2007-03-06 17:06:00,1.60331,1.60343,1.60319,1.60336,169700001.0
2007-03-06 17:07:00,1.60337,1.60345,1.60323,1.6034,228500003.0
2007-03-06 17:08:00,1.6034,1.60345,1.60317,1.60338,312199998.0
2007-03-06 17:09:00,1.60327,1.60338,1.60323,1.60327,166899999.0
2007-03-06 17:10:00,1.60308,1.60326,1.60308,1.60323,313500006.0
2007-03-06 17:11:00,1.60315,1.60329,1.60292,1.60309,299300001.0
2007-03-06 17:12:00,1.60309,1.60342,1.60309,1.60338,343600003.0
2007-03-06 17:13:00,1.60325,1.60325,1.60299,1.60304,310600000.0
2007-03-06 17:14:00,1.6032,1.60322,1.60299,1.60322,233600000.0
2007-03-06 17:15:00,1.60327,1.60327,1.60294,1.60307,237900002.0
2007-03-06 17:16:00,1.60304,1.60311,1.60287,1.60301,486600000.0
2007-03-06 17:17:00,1.60293,1.60313,1.60291,1.60313,309800002.0
2007-03-06 17:18:00,1.60307,1.60307,1.60285,1.60285,138199998.0
2007-03-06 17:19:00,1.60307,1.60313,1.60294,1.60298,278900000.0
2007-03-06 17:20:00,1.60317,1.60319,1.60298,1.603,165599999.0
2007-03-06 17:21:00,1.60313,1.60313,1.60304,1.60304,91299998.0
2007-03-06 17:22:00,1.60298,1.60306,1.6028,1.60294,154700000.0
2007-03-06 17:23:00,1.6029,1.60308,1.60287,1.60295,241199999.0
2007-03-06 17:24:00,1.60298,1.60304,1.6028,1.6028,310500000.0
2007-03-06 17:25:00,1.60294,1.60308,1.60288,1.60295,264599996.0
2007-03-06 17:26:00,1.60303,1.60303,1.60292,1.60292,65500000.0
2007-03-06 17:27:00,1.60298,1.60322,1.60298,1.60322,163800001.0
2007-03-06 17:28:00,1.60318,1.60318,1.60297,1.60312,300000000.0
2007-03-06 17:29:00,1.6032,1.60325,1.60301,1.60325,250299998.0
2007-03-06 17:30:00,1.60297,1.60319,1.60297,1.603,176499999.0
2007-03-06 17:31:00,1.60287,1.60313,1.60287,1.60313,393599999.0
2007-03-06 17:32:00,1.6032,1.60329,1.60301,1.60303,145300002.0
2007-03-06 17:33:00,1.60307,1.60307,1.60292,1.60294,212499999.0
2007-03-06 17:34:00,1.60319,1.60319,1.60296,1.60306,269200002.0
2007-03-06 17:35:00,1.60298,1.60312,1.60293,1.60306,192400001.0
2007-03-06 17:36:00,1.60279,1.60304,1.60279,1.603,447999997.0
2007-03-06 17:37:00,1.60285,1.60307,1.60285,1.60293,232899998.0
2007-03-06 17:38:00,1.6029,1.60292,1.60273,1.60277,386700005.0
2007-03-06 17:39:00,1.60276,1.60299,1.60276,1.60299,237200000.0
2007-03-06 17:40:00,1.60294,1.60308,1.60279,1.60295,313200003.0
2007-03-06 17:41:00,1.60293,1.60302,1.60276,1.60288,370300000.0
2007-03-06 17:42:00,1.60274,1.60282,1.60259,1.60269,110300000.0
2007-03-06 17:43:00,1.60251,1.6027,1.60231,1.6025,238699998.0
2007-03-06 17:44:00,1.6025,1.60281,1.60232,1.60272,317499999.0
2007-03-06 17:45:00,1.60264,1.6028,1.60263,1.60272,322600002.0
2007-03-06 17:46:00,1.60258,1.60288,1.60258,1.60268,320300003.0
2007-03-06 17:47:00,1.6027,1.60278,1.60263,1.60266,375599999.0
2007-03-06 17:48:00,1.60252,1.60266,1.60241,1.60262,320299995.0
2007-03-06 17:49:00,1.60246,1.60269,1.60241,1.60255,490600002.0
2007-03-06 17:50:00,1.60243,1.60259,1.60224,1.60249,273400000.0
2007-03-06 17:51:00,1.60262,1.60265,1.60242,1.60256,313500005.0
2007-03-06 17:52:00,1.60259,1.60273,1.60247,1.60259,256400004.0
2007-03-06 17:53:00,1.60237,1.60261,1.60227,1.60238,267600001.0
2007-03-06 17:54:00,1.60238,1.60248,1.6022,1.60225,360600003.0
2007-03-06 17:55:00,1.60234,1.60249,1.60223,1.60234,320100000.0
2007-03-06 17:56:00,1.60252,1.6026,1.60235,1.60235,234699997.0
2007-03-06 17:57:00,1.60243,1.6025,1.6023,1.60238,403599998.0
2007-03-06 17:58:00,1.6024,1.60258,1.60222,1.60245,160800001.0
2007-03-06 17:59:00,1.60236,1.60273,1.60236,1.60255,246900000.0
2007-03-06 18:00:00,1.60266,1.6028,1.60264,1.6028,195099996.0
2007-03-06 18:01:00,1.6048,1.6049,1.6048,1.6049,1800800008.0
2007-03-06 18:02:00,1.6048,1.6049,1.6048,1.6049,1800800008.0
2007-03-06 18:03:00,1.6051,1.6051,1.6051,1.6051,1800800008.0
2007-03-06 18:04:00,1.6049,1.6051,1.6049,1.6051,1800800008.0
2007-03-06 18:05:00,1.6049,1.6049,1.6049,1.6049,1800800008.0
2007-03-06 18:06:00,1.6051,1.6051,1.6049,1.6049,1800800008.0
2007-03-06 18:07:00,1.6048,1.6049,1.6048,1.6048,1800800008.0
2007-03-06 18:08:00,1.6049,1.6051,1.6048,1.6051,1800800008.0
2007-03-06 18:09:00,1.60285,1.60314,1.60277,1.603,1800800008.0
2007-03-06 18:11:00,1.60303,1.60337,1.60303,1.60335,1779800008.0
2007-03-06 18:12:00,1.60345,1.60353,1.60317,1.60338,1609800000.0
2007-03-06 18:13:00,1.60359,1.60371,1.60336,1.60348,1390499995.0
2007-03-06 18:14:00,1.6055,1.6056,1.6055,1.6055,1143799998.0
2007-03-06 18:15:00,1.6036,1.60376,1.60345,1.60376,1143799998.0
2007-03-06 18:16:00,1.6055,1.6055,1.6055,1.6055,2110200004.0
2007-03-06 18:17:00,1.60363,1.60368,1.60331,1.60354,2110200004.0
2007-03-06 18:18:00,1.60341,1.60378,1.60341,1.6035,742300002.0
2007-03-06 18:19:00,1.60355,1.60363,1.60324,1.6035,2125099986.0
2007-03-06 18:20:00,1.6052,1.6053,1.6052,1.6052,778800001.0
2007-03-06 18:21:00,1.60347,1.60354,1.60333,1.60346,778800001.0
2007-03-06 18:22:00,1.60336,1.60349,1.60333,1.60346,1004800011.0
2007-03-06 18:23:00,1.6053,1.6053,1.6052,1.6052,1360699998.0
2007-03-06 18:24:00,1.6051,1.6052,1.6051,1.6052,1360699998.0
2007-03-06 18:27:00,1.60338,1.60354,1.60318,1.60337,1360699998.0
2007-03-06 18:29:00,1.60334,1.60359,1.60334,1.60355,2004100004.0
2007-03-06 18:30:00,1.60356,1.60401,1.60356,1.60398,948700004.0
2007-03-06 18:31:00,1.604,1.6041,1.60381,1.60401,1011400006.0
2007-03-06 18:32:00,1.60412,1.60412,1.60379,1.60381,1460299998.0
2007-03-06 18:33:00,1.6052,1.6052,1.6051,1.6052,1543100000.0
2007-03-06 18:34:00,1.6053,1.6053,1.6052,1.6052,1543100000.0
2007-03-06 18:35:00,1.6053,1.6053,1.6052,1.6052,1543100000.0
2007-03-06 18:36:00,1.6039,1.6039,1.60359,1.60374,1543100000.0
2007-03-06 18:37:00,1.60379,1.60389,1.60362,1.60379,2117399997.0
2007-03-06 18:38:00,1.60366,1.60378,1.6035,1.60372,1297699994.0
2007-03-06 18:39:00,1.60372,1.60393,1.60371,1.60393,1776699996.0
2007-03-06 18:40:00,1.6049,1.6049,1.6049,1.6049,1058499999.0
2007-03-06 18:41:00,1.60373,1.60399,1.60373,1.6039,1058499999.0
2007-03-06 18:42:00,1.60395,1.60401,1.60377,1.60385,1061699997.0
2007-03-06 18:43:00,1.60404,1.60404,1.60383,1.60387,420099998.0
2007-03-06 18:44:00,1.604,1.60416,1.60393,1.60413,953299999.0
2007-03-06 18:45:00,1.60411,1.6046,1.60403,1.60442,550499998.0
2007-03-06 18:46:00,1.60467,1.60467,1.60422,1.60422,245100001.0
2007-03-06 18:47:00,1.60436,1.60444,1.6042,1.60444,235800003.0
2007-03-06 18:48:00,1.60443,1.60453,1.60426,1.60431,1235000004.0
2007-03-06 18:49:00,1.60439,1.60445,1.60423,1.60442,289700006.0
2007-03-06 18:50:00,1.60439,1.60439,1.6042,1.60422,638099999.0
2007-03-06 18:51:00,1.60428,1.60444,1.60413,1.60426,1370900004.0
2007-03-06 18:52:00,1.60418,1.60435,1.60418,1.6042,1168999990.0
2007-03-06 18:53:00,1.60432,1.60442,1.60412,1.60434,1200800000.0
2007-03-06 18:54:00,1.60439,1.60445,1.60421,1.60428,922500006.0
2007-03-06 18:55:00,1.6043,1.60438,1.60393,1.60402,1335600013.0
2007-03-06 18:56:00,1.604,1.60412,1.60392,1.60409,947600004.0
2007-03-06 18:57:00,1.6042,1.60434,1.60418,1.60427,492000002.0
2007-03-06 18:58:00,1.60434,1.60458,1.60423,1.60442,1199800005.0
2007-03-06 18:59:00,1.60443,1.60454,1.60434,1.60439,1917700009.0
2007-03-06 19:00:00,1.60441,1.60474,1.60441,1.60474,455100002.0
2007-03-06 19:01:00,1.60483,1.60483,1.60454,1.60469,406100004.0
2007-03-06 19:02:00,1.60472,1.60476,1.60448,1.60462,790799998.0
2007-03-06 19:03:00,1.60481,1.60506,1.60473,1.60487,497700005.0
2007-03-06 19:04:00,1.60496,1.60498,1.60484,1.60487,301799999.0
2007-03-06 19:05:00,1.60504,1.60504,1.60478,1.60482,545500004.0
2007-03-06 19:06:00,1.60488,1.60492,1.60466,1.60468,1881800000.0
2007-03-06 19:07:00,1.60473,1.60489,1.60463,1.60477,884199997.0
2007-03-06 19:08:00,1.60481,1.60494,1.60471,1.60478,1445099994.0
2007-03-06 19:09:00,1.60492,1.60511,1.60484,1.60492,1494700007.0
2007-03-06 19:10:00,1.60493,1.60516,1.60493,1.6051,1017800002.0
2007-03-06 19:11:00,1.60498,1.60514,1.60492,1.60508,1318599994.0
2007-03-06 19:12:00,1.60505,1.60508,1.60488,1.60493,864399998.0
2007-03-06 19:13:00,1.60503,1.60522,1.60495,1.60515,530000001.0
2007-03-06 19:14:00,1.60513,1.60553,1.60513,1.60553,258299999.0
2007-03-06 19:15:00,1.60547,1.60555,1.60535,1.60538,1417300001.0
2007-03-06 19:16:00,1.60552,1.60552,1.60533,1.60534,523699997.0
2007-03-06 19:17:00,1.60549,1.60563,1.60531,1.60546,782600003.0
2007-03-06 19:18:00,1.60551,1.60551,1.6053,1.60534,749400007.0
2007-03-06 19:19:00,1.60545,1.6056,1.6053,1.60531,1164800010.0
2007-03-06 19:20:00,1.60525,1.60532,1.60503,1.60519,1210000001.0
2007-03-06 19:21:00,1.60505,1.60521,1.60501,1.60513,987600004.0
2007-03-06 19:22:00,1.6051,1.6051,1.605,1.605,121200000.0
2007-03-06 19:23:00,1.60513,1.60527,1.605,1.605,589800002.0
2007-03-06 19:24:00,1.60507,1.6052,1.60493,1.6051,522400001.0
2007-03-06 19:25:00,1.60513,1.60523,1.60504,1.60504,1076400005.0
2007-03-06 19:26:00,1.60527,1.60533,1.60508,1.60523,976600002.0
2007-03-06 19:27:00,1.60509,1.60526,1.60499,1.6051,1536300004.0
2007-03-06 19:28:00,1.605,1.60523,1.60499,1.6051,405400002.0
2007-03-06 19:29:00,1.60493,1.60512,1.60451,1.60451,917399995.0
2007-03-06 19:30:00,1.6051,1.6051,1.6051,1.6051,1424600003.0
2007-03-06 19:31:00,1.60514,1.60521,1.6049,1.605,1424600003.0
2007-03-06 19:32:00,1.60508,1.60511,1.60488,1.60488,693700003.0
2007-03-06 19:33:00,1.60492,1.60509,1.60486,1.60498,837000008.0
2007-03-06 19:34:00,1.60501,1.60529,1.60487,1.60515,1708299994.0
2007-03-06 19:35:00,1.60518,1.60532,1.605,1.60517,785899995.0
2007-03-06 19:36:00,1.60519,1.6052,1.60491,1.60491,754100003.0
2007-03-06 19:37:00,1.60498,1.6052,1.60498,1.60509,368199999.0
2007-03-06 19:38:00,1.60495,1.6051,1.60493,1.60504,817200005.0
2007-03-06 19:39:00,1.60486,1.60514,1.60478,1.60494,1057900001.0
2007-03-06 19:40:00,1.60485,1.60498,1.60471,1.60481,548300000.0
2007-03-06 19:41:00,1.60465,1.60479,1.60464,1.60479,317100000.0
2007-03-06 19:42:00,1.60478,1.60495,1.60468,1.60484,480800005.0
2007-03-06 19:43:00,1.60493,1.60498,1.60481,1.6049,357800003.0
2007-03-06 19:44:00,1.60495,1.60498,1.60478,1.60481,883599997.0
2007-03-06 19:45:00,1.60492,1.60497,1.60475,1.6049,278900002.0
2007-03-06 19:46:00,1.60498,1.60508,1.60487,1.60496,594300000.0
2007-03-06 19:47:00,1.60505,1.60518,1.60492,1.60503,356300001.0
2007-03-06 19:48:00,1.60507,1.60521,1.60507,1.60515,668899998.0
2007-03-06 19:49:00,1.60518,1.60522,1.60504,1.60512,1048300009.0
2007-03-06 19:50:00,1.60493,1.60513,1.60493,1.60513,215999999.0
2007-03-06 19:51:00,1.60512,1.60515,1.60504,1.6051,548000000.0
2007-03-06 19:52:00,1.60504,1.60525,1.605,1.60525,440000004.0
2007-03-06 19:53:00,1.60521,1.60542,1.60509,1.60533,502699998.0
2007-03-06 19:54:00,1.60542,1.60566,1.60537,1.60554,410500002.0
2007-03-06 19:55:00,1.60565,1.60572,1.60552,1.60564,598999997.0
2007-03-06 19:56:00,1.60555,1.60568,1.60535,1.60561,1108200014.0
2007-03-06 19:57:00,1.60551,1.60564,1.60538,1.60552,1639599997.0
2007-03-06 19:58:00,1.6054,1.60574,1.6054,1.60563,1726000009.0
2007-03-06 19:59:00,1.6057,1.60575,1.60553,1.6056,1153300003.0
2007-03-06 20:00:00,1.60579,1.6061,1.60577,1.6058,530400002.0
2007-03-06 20:01:00,1.60589,1.60592,1.60565,1.60577,663900000.0
2007-03-06 20:02:00,1.60573,1.60583,1.60559,1.60568,403299998.0
2007-03-06 20:03:00,1.60565,1.60586,1.60565,1.60586,226200006.0
2007-03-06 20:04:00,1.60583,1.60591,1.60571,1.60584,326100002.0
2007-03-06 20:05:00,1.6059,1.6059,1.60574,1.60577,426199997.0
2007-03-06 20:06:00,1.60583,1.60583,1.60573,1.60577,404900005.0
2007-03-06 20:07:00,1.60585,1.60585,1.6057,1.6057,270699997.0
2007-03-06 20:08:00,1.60583,1.60583,1.60554,1.60554,1375599997.0
2007-03-06 20:09:00,1.60552,1.60552,1.60524,1.60524,253900001.0
2007-03-06 20:10:00,1.60528,1.60528,1.60508,1.60508,308400003.0
2007-03-06 20:11:00,1.60517,1.60525,1.60504,1.60504,846600003.0
2007-03-06 20:12:00,1.60508,1.6052,1.60497,1.60506,399500002.0
2007-03-06 20:13:00,1.60507,1.6053,1.60503,1.60521,1526599992.0
2007-03-06 20:14:00,1.60515,1.60533,1.60512,1.60522,506000006.0
2007-03-06 20:15:00,1.60522,1.60535,1.60514,1.60521,1285300013.0
2007-03-06 20:16:00,1.60525,1.60528,1.60512,1.60512,1751800012.0
2007-03-06 20:17:00,1.60525,1.60535,1.60514,1.6053,407400000.0
2007-03-06 20:18:00,1.60531,1.60531,1.60506,1.6051,386000003.0
2007-03-06 20:19:00,1.606,1.606,1.6059,1.6059,527699999.0
2007-03-06 20:20:00,1.606,1.6063,1.606,1.606,527699999.0
2007-03-06 20:21:00,1.60506,1.60523,1.60506,1.60517,527699999.0
2007-03-06 20:22:00,1.60499,1.6052,1.60495,1.60507,679600000.0
2007-03-06 20:23:00,1.60494,1.60511,1.60484,1.605,1273300001.0
2007-03-06 20:24:00,1.60507,1.60511,1.60488,1.60494,553799998.0
2007-03-06 20:25:00,1.60508,1.60513,1.60488,1.60513,601700003.0
2007-03-06 20:26:00,1.60505,1.60513,1.60495,1.60503,231199999.0
2007-03-06 20:27:00,1.60501,1.60513,1.60495,1.60513,391700002.0
2007-03-06 20:28:00,1.6064,1.6064,1.6064,1.6064,1687599997.0
2007-03-06 20:29:00,1.60506,1.60514,1.60481,1.60498,1687599997.0
2007-03-06 20:31:00,1.60506,1.60519,1.60492,1.60494,1991199989.0
2007-03-06 20:33:00,1.605,1.6052,1.60488,1.60503,499100007.0
2007-03-06 20:34:00,1.60487,1.60512,1.60487,1.60512,339899997.0
2007-03-06 20:35:00,1.605,1.60519,1.60498,1.60519,503500002.0
2007-03-06 20:36:00,1.60501,1.60528,1.60497,1.60523,652799997.0
2007-03-06 20:37:00,1.60516,1.60533,1.60501,1.60515,1173500000.0
2007-03-06 20:38:00,1.60498,1.60517,1.60493,1.60513,1703200011.0
2007-03-06 20:39:00,1.60494,1.60515,1.60494,1.60512,1063799993.0
2007-03-06 20:40:00,1.60511,1.6053,1.60501,1.60515,1403700004.0
2007-03-06 20:41:00,1.60511,1.60523,1.60491,1.60521,385199999.0
2007-03-06 20:42:00,1.60517,1.60526,1.60501,1.60501,383300002.0
2007-03-06 20:43:00,1.60524,1.60539,1.60521,1.60535,689200001.0
2007-03-06 20:44:00,1.60514,1.60544,1.60514,1.6054,1184899999.0
2007-03-06 20:45:00,1.60543,1.60547,1.60524,1.60524,1067599997.0
2007-03-06 20:46:00,1.60542,1.60547,1.60519,1.60545,387999998.0
2007-03-06 20:47:00,1.60538,1.60538,1.60508,1.60514,719399998.0
2007-03-06 20:48:00,1.60519,1.60538,1.60505,1.60517,1635999992.0
2007-03-06 20:49:00,1.60514,1.60553,1.60514,1.60553,961599996.0
2007-03-06 20:50:00,1.60556,1.60561,1.60534,1.60549,2036600008.0
2007-03-06 20:51:00,1.60542,1.60555,1.60534,1.6055,353300004.0
2007-03-06 20:52:00,1.60555,1.6056,1.60536,1.60539,1450300012.0
2007-03-06 20:53:00,1.60538,1.6054,1.60514,1.60514,1651299999.0
2007-03-06 20:54:00,1.60518,1.60525,1.60506,1.60511,837799999.0
2007-03-06 20:55:00,1.60506,1.60518,1.60498,1.60508,688800009.0
2007-03-06 20:56:00,1.6066,1.6067,1.6066,1.6067,1438599993.0
2007-03-06 20:57:00,1.6066,1.6066,1.6066,1.6066,1438599993.0
2007-03-06 20:58:00,1.6067,1.6067,1.6067,1.6067,1438599993.0
2007-03-06 20:59:00,1.6066,1.6071,1.6066,1.607,1438599993.0
2007-03-06 21:00:00,1.6069,1.607,1.6067,1.6067,1438599993.0
2007-03-06 21:01:00,1.607,1.607,1.6069,1.6069,1438599993.0
2007-03-06 21:02:00,1.60518,1.60536,1.60509,1.60536,1438599993.0
2007-03-06 21:03:00,1.60531,1.60543,1.60516,1.60526,1393399999.0
2007-03-06 21:04:00,1.60531,1.60543,1.60518,1.60534,387000003.0
2007-03-06 21:05:00,1.60543,1.60556,1.60535,1.6054,999600009.0
2007-03-06 21:06:00,1.60556,1.60578,1.60539,1.6057,559100004.0
2007-03-06 21:07:00,1.60558,1.60568,1.60553,1.60562,390700002.0
2007-03-06 21:08:00,1.60557,1.60561,1.60536,1.60553,235999995.0
2007-03-06 21:09:00,1.60545,1.6056,1.60538,1.60549,451199999.0
2007-03-06 21:10:00,1.60548,1.60554,1.60541,1.60551,1110399992.0
2007-03-06 21:11:00,1.6055,1.6055,1.60527,1.60538,567400002.0
2007-03-06 21:12:00,1.60542,1.60542,1.6052,1.60534,358799999.0
2007-03-06 21:13:00,1.6053,1.60543,1.60527,1.60538,1000900003.0
2007-03-06 21:14:00,1.60532,1.60535,1.60513,1.60527,790300007.0
2007-03-06 21:15:00,1.60528,1.6054,1.60508,1.60522,862500003.0
2007-03-06 21:16:00,1.60515,1.60545,1.60495,1.60531,537100004.0
2007-03-06 21:17:00,1.60541,1.60571,1.60541,1.60563,1431300007.0
2007-03-06 21:18:00,1.6058,1.60615,1.60573,1.60573,380000000.0
2007-03-06 21:19:00,1.60576,1.60593,1.60568,1.60584,433200000.0
2007-03-06 21:20:00,1.6067,1.607,1.6067,1.6067,1450400001.0
2007-03-06 21:21:00,1.6069,1.6069,1.6067,1.6069,1450400001.0
2007-03-06 21:22:00,1.60584,1.60609,1.60584,1.60593,1450400001.0
2007-03-06 21:23:00,1.6059,1.6059,1.6056,1.60562,1311700008.0
2007-03-06 21:24:00,1.60582,1.60589,1.60573,1.60576,578100001.0
2007-03-06 21:25:00,1.60576,1.60597,1.60547,1.60585,1333300007.0
2007-03-06 21:26:00,1.60578,1.60606,1.60572,1.60606,698599998.0
2007-03-06 21:27:00,1.60618,1.60628,1.60605,1.60621,642300002.0
2007-03-06 21:28:00,1.60627,1.6063,1.60614,1.60614,574499999.0
2007-03-06 21:29:00,1.60632,1.60641,1.60621,1.60625,409200002.0
2007-03-06 21:30:00,1.60611,1.60626,1.60602,1.60602,335399998.0
2007-03-06 21:31:00,1.60615,1.6062,1.60595,1.60599,523400002.0
2007-03-06 21:32:00,1.60606,1.60625,1.60597,1.6061,1858800000.0
2007-03-06 21:33:00,1.60618,1.60625,1.6061,1.60617,227500003.0
2007-03-06 21:34:00,1.60621,1.60632,1.60612,1.60612,1379600002.0
2007-03-06 21:35:00,1.60619,1.60638,1.60617,1.60637,833499997.0
2007-03-06 21:36:00,1.60644,1.60644,1.60621,1.60631,335700002.0
2007-03-06 21:37:00,1.60639,1.6064,1.60622,1.60622,337099999.0
2007-03-06 21:38:00,1.60636,1.60639,1.60615,1.60624,310300001.0
2007-03-06 21:39:00,1.60625,1.60638,1.60612,1.60622,198900000.0
2007-03-06 21:40:00,1.60616,1.60636,1.60615,1.60634,648700001.0
2007-03-06 21:41:00,1.60622,1.60645,1.6062,1.6064,884299996.0
2007-03-06 21:42:00,1.60641,1.60652,1.60631,1.60634,549100003.0
2007-03-06 21:43:00,1.60636,1.60647,1.60624,1.60643,799399998.0
2007-03-06 21:44:00,1.60633,1.60641,1.60611,1.60635,1093400004.0
2007-03-06 21:45:00,1.60624,1.60646,1.60624,1.60633,678100004.0
2007-03-06 21:46:00,1.60633,1.60656,1.60621,1.60639,1247600000.0
2007-03-06 21:47:00,1.60649,1.60665,1.60641,1.60652,1130000009.0
2007-03-06 21:48:00,1.60641,1.6066,1.60639,1.60648,358299998.0
2007-03-06 21:49:00,1.60646,1.60656,1.60628,1.6063,1213599999.0
2007-03-06 21:50:00,1.6063,1.60644,1.60623,1.6064,361500005.0
2007-03-06 21:51:00,1.60642,1.60662,1.60636,1.60648,483600000.0
2007-03-06 21:52:00,1.60663,1.60677,1.60652,1.60665,1603900007.0
2007-03-06 21:53:00,1.60661,1.60675,1.60658,1.60672,532099991.0
2007-03-06 21:54:00,1.60669,1.60675,1.6066,1.6067,291900004.0
2007-03-06 21:55:00,1.60658,1.6067,1.60649,1.6067,520700004.0
2007-03-06 21:56:00,1.60665,1.60673,1.60643,1.6066,627100001.0
2007-03-06 21:57:00,1.60661,1.6067,1.60653,1.6066,598000007.0
2007-03-06 21:58:00,1.60662,1.60673,1.60659,1.60668,668499996.0
2007-03-06 21:59:00,1.60657,1.60699,1.60657,1.60685,1038200002.0
2007-03-06 22:00:00,1.60683,1.60702,1.60649,1.60684,664099998.0
2007-03-06 22:01:00,1.60686,1.60695,1.60685,1.60691,158799998.0
2007-03-06 22:02:00,1.60693,1.60695,1.60668,1.60668,1140499998.0
2007-03-06 22:03:00,1.60694,1.60694,1.60673,1.60686,323600002.0
2007-03-06 22:04:00,1.6068,1.60692,1.60668,1.6068,805000009.0
2007-03-06 22:05:00,1.60681,1.60691,1.60678,1.60687,292500000.0
2007-03-06 22:06:00,1.60681,1.6069,1.60671,1.60678,496000006.0
2007-03-06 22:07:00,1.60672,1.60672,1.60641,1.60644,246800001.0
2007-03-06 22:08:00,1.60645,1.60672,1.60645,1.60667,463099998.0
2007-03-06 22:09:00,1.60661,1.60679,1.60653,1.60679,529000004.0
2007-03-06 22:10:00,1.60683,1.60683,1.60657,1.60657,315000001.0
2007-03-06 22:11:00,1.60672,1.60684,1.60658,1.60659,436700004.0
2007-03-06 22:12:00,1.60673,1.60678,1.60649,1.60649,730500000.0
2007-03-06 22:13:00,1.60639,1.60672,1.60639,1.60672,274500000.0
2007-03-06 22:14:00,1.6067,1.60685,1.60667,1.6068,417499998.0
2007-03-06 22:15:00,1.60659,1.60686,1.60654,1.6067,698300000.0
2007-03-06 22:16:00,1.60651,1.60673,1.60651,1.60673,159800000.0
2007-03-06 22:17:00,1.60674,1.60686,1.60666,1.60686,317000004.0
2007-03-06 22:18:00,1.6066,1.6068,1.6066,1.60675,167799999.0
2007-03-06 22:19:00,1.60673,1.60678,1.60649,1.60665,318400004.0
2007-03-06 22:20:00,1.60672,1.60682,1.60654,1.60669,148900001.0
2007-03-06 22:21:00,1.6067,1.60686,1.60665,1.60681,316499999.0
2007-03-06 22:22:00,1.6068,1.60681,1.6066,1.60667,732600003.0
2007-03-06 22:23:00,1.60683,1.60683,1.60663,1.60663,279800003.0
2007-03-06 22:24:00,1.60673,1.60677,1.60655,1.60655,229200002.0
2007-03-06 22:25:00,1.60664,1.60676,1.6064,1.6066,564300000.0
2007-03-06 22:26:00,1.60633,1.60663,1.60633,1.60639,722100010.0
2007-03-06 22:27:00,1.60652,1.60655,1.60615,1.60615,313100001.0
2007-03-06 22:28:00,1.60633,1.6066,1.60628,1.60644,707900003.0
2007-03-06 22:29:00,1.60645,1.6065,1.60625,1.60639,847199997.0
2007-03-06 22:30:00,1.60646,1.60659,1.6063,1.6064,803099993.0
2007-03-06 22:31:00,1.60634,1.60666,1.60622,1.60655,358699999.0
2007-03-06 22:32:00,1.60658,1.60665,1.60643,1.60643,324600002.0
2007-03-06 22:33:00,1.60647,1.6066,1.60635,1.60656,279700003.0
2007-03-06 22:34:00,1.60657,1.60662,1.60645,1.60645,524200003.0
2007-03-06 22:35:00,1.60646,1.60653,1.60639,1.60649,151000000.0
2007-03-06 22:36:00,1.60643,1.60658,1.6064,1.60651,665000004.0
2007-03-06 22:37:00,1.60632,1.60646,1.60625,1.60633,420400002.0
2007-03-06 22:38:00,1.60617,1.60641,1.60615,1.60637,482300000.0
2007-03-06 22:39:00,1.60607,1.6064,1.60599,1.6064,841100008.0
2007-03-06 22:40:00,1.60649,1.60672,1.60625,1.60672,712200001.0
2007-03-06 22:41:00,1.60677,1.60684,1.60664,1.60669,778199996.0
2007-03-06 22:42:00,1.60669,1.60682,1.60654,1.60664,714100005.0
2007-03-06 22:43:00,1.60675,1.60683,1.60642,1.60675,1000700009.0
2007-03-06 22:44:00,1.60671,1.60689,1.60658,1.60689,357900001.0
2007-03-06 22:45:00,1.60676,1.60676,1.60641,1.60641,162299997.0
2007-03-06 22:46:00,1.60666,1.60669,1.60638,1.60638,198399995.0
2007-03-06 22:47:00,1.60643,1.60662,1.60637,1.6065,229200000.0
2007-03-06 22:48:00,1.60643,1.6066,1.6062,1.60641,323200001.0
2007-03-06 22:49:00,1.60664,1.60664,1.60622,1.60622,865200003.0
2007-03-06 22:50:00,1.60638,1.60645,1.60618,1.60618,264500000.0
2007-03-06 22:51:00,1.60634,1.60641,1.60616,1.60623,460699998.0
2007-03-06 22:52:00,1.60613,1.60633,1.60592,1.60621,376200000.0
2007-03-06 22:53:00,1.60618,1.6063,1.60614,1.6063,257800001.0
2007-03-06 22:54:00,1.60628,1.6063,1.60606,1.60606,502899994.0
2007-03-06 22:55:00,1.60616,1.60628,1.6061,1.60625,215700002.0
2007-03-06 22:56:00,1.60624,1.60634,1.6061,1.60621,378400003.0
2007-03-06 22:57:00,1.60614,1.60635,1.60614,1.60628,528800003.0
2007-03-06 22:58:00,1.60629,1.6064,1.6062,1.60626,185700002.0
2007-03-06 22:59:00,1.60587,1.60615,1.60571,1.606,343099999.0
2007-03-06 23:00:00,1.60599,1.60615,1.60566,1.6058,218799998.0
2007-03-06 23:01:00,1.60635,1.60643,1.60617,1.60619,350399999.0
2007-03-06 23:02:00,1.60627,1.60642,1.6062,1.6062,333400000.0
2007-03-06 23:03:00,1.6063,1.60634,1.60609,1.60625,402399996.0
2007-03-06 23:04:00,1.60603,1.60621,1.60573,1.60609,244500002.0
2007-03-06 23:05:00,1.60618,1.6062,1.60549,1.60562,345000004.0
2007-03-06 23:06:00,1.6062,1.60635,1.60615,1.60619,317899997.0
2007-03-06 23:07:00,1.60617,1.60617,1.60571,1.60571,346899998.0
2007-03-06 23:08:00,1.60623,1.60633,1.60611,1.60633,259800002.0
2007-03-06 23:09:00,1.60621,1.60633,1.60615,1.60615,268300000.0
2007-03-06 23:10:00,1.60622,1.60629,1.60612,1.60629,354600005.0
2007-03-06 23:11:00,1.60628,1.60628,1.6061,1.6062,100900000.0
2007-03-06 23:12:00,1.60623,1.60631,1.60616,1.60619,316500003.0
2007-03-06 23:13:00,1.60628,1.60628,1.60611,1.60614,144300001.0
2007-03-06 23:14:00,1.60597,1.60616,1.60594,1.60609,419400002.0
2007-03-06 23:15:00,1.60591,1.60605,1.60585,1.60595,264999997.0
2007-03-06 23:16:00,1.6059,1.60601,1.60576,1.606,200999998.0
2007-03-06 23:17:00,1.60594,1.60602,1.60572,1.60592,440000003.0
2007-03-06 23:18:00,1.60575,1.6059,1.60561,1.6059,310999998.0
2007-03-06 23:19:00,1.60586,1.60595,1.60574,1.60585,53700001.0
2007-03-06 23:20:00,1.60577,1.60593,1.6057,1.60593,307399999.0
2007-03-06 23:21:00,1.60567,1.60583,1.60557,1.60565,178500001.0
2007-03-06 23:22:00,1.60579,1.60589,1.60565,1.60589,199900002.0
2007-03-06 23:23:00,1.60584,1.60591,1.60577,1.60583,106200001.0
2007-03-06 23:24:00,1.6059,1.6059,1.60576,1.60576,132499997.0
2007-03-06 23:25:00,1.60582,1.6059,1.60573,1.6059,281100002.0
2007-03-06 23:26:00,1.60585,1.60591,1.60585,1.60589,132700000.0
2007-03-06 23:27:00,1.60585,1.60591,1.60585,1.60591,76600000.0
2007-03-06 23:28:00,1.606,1.60603,1.60588,1.60589,256200000.0
2007-03-06 23:29:00,1.60586,1.60599,1.60586,1.60596,268300005.0
2007-03-06 23:30:00,1.60595,1.60595,1.60571,1.60571,194400003.0
2007-03-06 23:31:00,1.60595,1.60595,1.60528,1.60573,464399997.0
2007-03-06 23:32:00,1.60548,1.60575,1.60527,1.60555,268400001.0
2007-03-06 23:33:00,1.60589,1.606,1.60579,1.60588,145499999.0
2007-03-06 23:34:00,1.60605,1.60605,1.6059,1.6059,371300006.0
2007-03-06 23:35:00,1.60597,1.60597,1.60585,1.60585,102199999.0
2007-03-06 23:36:00,1.60584,1.60615,1.60584,1.60615,269099997.0
2007-03-06 23:37:00,1.60613,1.60617,1.60605,1.60605,97400000.0
2007-03-06 23:38:00,1.60618,1.60625,1.60597,1.6061,204699998.0
2007-03-06 23:39:00,1.60605,1.60606,1.60592,1.606,210800000.0
2007-03-06 23:40:00,1.606,1.60609,1.60589,1.60597,319299999.0
2007-03-06 23:41:00,1.60608,1.60615,1.60594,1.6061,225600000.0
2007-03-06 23:42:00,1.60577,1.60613,1.60551,1.60557,345099997.0
2007-03-06 23:43:00,1.60582,1.60604,1.60563,1.6057,281300002.0
2007-03-06 23:44:00,1.60555,1.60591,1.60555,1.60591,246999999.0
2007-03-06 23:45:00,1.60578,1.60595,1.60578,1.60595,34300000.0
2007-03-06 23:46:00,1.6059,1.60601,1.60569,1.6058,308599998.0
2007-03-06 23:47:00,1.60588,1.60604,1.60578,1.60582,294599999.0
2007-03-06 23:48:00,1.6058,1.6058,1.60566,1.60566,125399997.0
2007-03-06 23:49:00,1.60583,1.6059,1.60567,1.60578,76000000.0
2007-03-06 23:50:00,1.6059,1.60595,1.6058,1.60588,131100004.0
2007-03-06 23:51:00,1.60558,1.60578,1.60532,1.60567,470400004.0
2007-03-06 23:52:00,1.60578,1.6059,1.60559,1.60585,173599999.0
2007-03-06 23:53:00,1.60583,1.60585,1.6056,1.60566,222899998.0
2007-03-06 23:54:00,1.60575,1.60575,1.60532,1.60532,205700000.0
2007-03-06 23:55:00,1.60537,1.60564,1.60537,1.60564,493700003.0
2007-03-06 23:56:00,1.60556,1.60576,1.6055,1.60556,225900002.0
2007-03-06 23:57:00,1.6057,1.60577,1.60553,1.60565,262899997.0
2007-03-06 23:58:00,1.60572,1.60583,1.60561,1.60569,126200000.0
2007-03-06 23:59:00,1.60563,1.60575,1.60563,1.6057,78000001.0
2007-03-07 00:00:00,1.60573,1.60577,1.60569,1.60571,81399999.0
2007-03-07 00:01:00,1.60571,1.60571,1.60554,1.60565,86700000.0
2007-03-07 00:02:00,1.6056,1.6057,1.60557,1.60563,170200002.0
2007-03-07 00:03:00,1.60566,1.60575,1.60566,1.60575,48700000.0
2007-03-07 00:04:00,1.60549,1.60565,1.60546,1.60555,163900000.0
2007-03-07 00:05:00,1.60547,1.6057,1.60547,1.6057,99099999.0
2007-03-07 00:06:00,1.6055,1.60565,1.6055,1.60565,18400000.0
2007-03-07 00:07:00,1.6057,1.60583,1.60561,1.60571,334700004.0
2007-03-07 00:08:00,1.60561,1.60581,1.60551,1.60575,120200001.0
2007-03-07 00:09:00,1.6057,1.60579,1.60554,1.60573,229200001.0
2007-03-07 00:10:00,1.6058,1.60585,1.6058,1.60585,49500000.0
2007-03-07 00:11:00,1.60578,1.6059,1.60573,1.60587,267399999.0
2007-03-07 00:12:00,1.60589,1.60599,1.60578,1.60588,73499998.0
2007-03-07 00:13:00,1.60601,1.60601,1.60574,1.60574,96100000.0
2007-03-07 00:14:00,1.60576,1.6059,1.60576,1.6058,104300000.0
2007-03-07 00:15:00,1.6058,1.6059,1.6058,1.6059,38600001.0
2007-03-07 00:16:00,1.60575,1.60586,1.60575,1.60584,67000000.0
2007-03-07 00:17:00,1.60577,1.60596,1.60561,1.60582,327799998.0
2007-03-07 00:18:00,1.60577,1.60589,1.60561,1.60578,257900001.0
2007-03-07 00:19:00,1.60553,1.60568,1.60546,1.60563,343000002.0
2007-03-07 00:20:00,1.6057,1.60574,1.6055,1.6055,188599999.0
2007-03-07 00:21:00,1.60547,1.60566,1.60537,1.60563,227800000.0
2007-03-07 00:22:00,1.60553,1.60567,1.60551,1.60557,214500002.0
2007-03-07 00:23:00,1.60553,1.60565,1.60552,1.60565,68000000.0
2007-03-07 00:24:00,1.60556,1.60569,1.60538,1.60555,283399997.0
2007-03-07 00:25:00,1.60551,1.60564,1.60546,1.60563,324500002.0
2007-03-07 00:26:00,1.60553,1.60562,1.60537,1.60549,111200002.0
2007-03-07 00:27:00,1.6054,1.60552,1.60523,1.60552,261399999.0
2007-03-07 00:28:00,1.60544,1.60553,1.60531,1.60531,225100000.0
2007-03-07 00:29:00,1.60531,1.60543,1.60529,1.60537,88000001.0
2007-03-07 00:30:00,1.60533,1.60552,1.60522,1.60546,306000000.0
2007-03-07 00:31:00,1.60527,1.60574,1.60527,1.60548,439299997.0
2007-03-07 00:32:00,1.60532,1.60567,1.60532,1.60552,308300000.0
2007-03-07 00:33:00,1.60555,1.60566,1.60545,1.60547,225099998.0
2007-03-07 00:34:00,1.60546,1.60562,1.60532,1.60543,412600003.0
2007-03-07 00:35:00,1.60536,1.6056,1.60536,1.60541,368299999.0
2007-03-07 00:36:00,1.60538,1.60551,1.60524,1.60544,247800002.0
2007-03-07 00:37:00,1.60543,1.60553,1.60535,1.60541,192000001.0
2007-03-07 00:38:00,1.60549,1.60549,1.60525,1.60541,297100006.0
2007-03-07 00:39:00,1.60542,1.60548,1.60534,1.60548,59700000.0
2007-03-07 00:40:00,1.60555,1.60555,1.6054,1.6054,211100001.0
2007-03-07 00:41:00,1.60555,1.60555,1.60542,1.60542,64000000.0
2007-03-07 00:42:00,1.60536,1.60549,1.60529,1.60542,232599999.0
2007-03-07 00:43:00,1.60496,1.6055,1.60487,1.6055,396600005.0
2007-03-07 00:44:00,1.60539,1.60558,1.60539,1.60554,150099999.0
2007-03-07 00:45:00,1.60548,1.60548,1.60529,1.60531,247000000.0
2007-03-07 00:46:00,1.60546,1.60558,1.60533,1.60541,203399998.0
2007-03-07 00:47:00,1.60549,1.60555,1.60546,1.60552,78200002.0
2007-03-07 00:48:00,1.60556,1.60568,1.60548,1.60553,346400003.0
2007-03-07 00:49:00,1.60569,1.60587,1.60563,1.60567,256000005.0
2007-03-07 00:50:00,1.6056,1.60575,1.60557,1.6057,304300001.0
2007-03-07 00:51:00,1.60543,1.60569,1.60543,1.60556,214400000.0
2007-03-07 00:52:00,1.60528,1.6057,1.60517,1.6055,356900001.0
2007-03-07 00:53:00,1.60533,1.6057,1.60533,1.60563,363499994.0
2007-03-07 00:54:00,1.60545,1.60546,1.60486,1.60493,407300004.0
2007-03-07 00:55:00,1.60547,1.60559,1.60538,1.60546,354200003.0
2007-03-07 00:56:00,1.60547,1.60569,1.60547,1.60566,295299998.0
2007-03-07 00:57:00,1.60564,1.60589,1.6055,1.60551,545700007.0
2007-03-07 00:58:00,1.6057,1.6058,1.60546,1.60567,121399999.0
2007-03-07 00:59:00,1.60567,1.60576,1.6055,1.60566,70500001.0
2007-03-07 01:00:00,1.6057,1.60578,1.60556,1.60565,227800004.0
2007-03-07 01:01:00,1.60572,1.60582,1.60565,1.6058,388300000.0
2007-03-07 01:02:00,1.6057,1.60583,1.6057,1.60577,148200002.0
2007-03-07 01:03:00,1.6056,1.60591,1.6056,1.60591,147000002.0
2007-03-07 01:04:00,1.60581,1.60595,1.6057,1.60582,385800001.0
2007-03-07 01:05:00,1.60577,1.60593,1.60567,1.60593,377799999.0
2007-03-07 01:06:00,1.60592,1.60602,1.60574,1.60594,279500006.0
2007-03-07 01:07:00,1.60584,1.60608,1.60584,1.60599,368999999.0
2007-03-07 01:08:00,1.606,1.606,1.60585,1.60589,92500000.0
2007-03-07 01:09:00,1.60604,1.60626,1.60604,1.60626,228600000.0
2007-03-07 01:10:00,1.60614,1.60637,1.60601,1.60616,409599997.0
2007-03-07 01:11:00,1.60627,1.60642,1.60614,1.60619,395700002.0
2007-03-07 01:12:00,1.60634,1.60639,1.60614,1.60614,241700001.0
2007-03-07 01:13:00,1.60632,1.6065,1.60615,1.60615,242099998.0
2007-03-07 01:14:00,1.60638,1.60667,1.60638,1.6065,259500002.0
2007-03-07 01:15:00,1.60646,1.60661,1.60642,1.60658,271600004.0
2007-03-07 01:16:00,1.60658,1.60665,1.6064,1.60665,343500001.0
2007-03-07 01:17:00,1.60658,1.60658,1.60598,1.60598,305600000.0
2007-03-07 01:18:00,1.60623,1.60639,1.60609,1.60618,273199998.0
2007-03-07 01:19:00,1.60618,1.60646,1.60607,1.60623,366599999.0
2007-03-07 01:20:00,1.60625,1.60633,1.6061,1.60622,158999999.0
2007-03-07 01:21:00,1.60628,1.60647,1.60623,1.60646,302700005.0
2007-03-07 01:22:00,1.60622,1.60668,1.60622,1.60666,225700004.0
2007-03-07 01:23:00,1.60672,1.60675,1.60652,1.60663,268200001.0
2007-03-07 01:24:00,1.60673,1.60673,1.6065,1.60657,148600003.0
2007-03-07 01:25:00,1.60652,1.60663,1.60637,1.60653,338900001.0
2007-03-07 01:26:00,1.60633,1.60659,1.60633,1.60645,227099999.0
2007-03-07 01:27:00,1.60634,1.60667,1.60634,1.60667,429100003.0
2007-03-07 01:28:00,1.60643,1.6067,1.60626,1.60655,270000002.0
2007-03-07 01:29:00,1.60672,1.60676,1.60647,1.60653,366500007.0
2007-03-07 01:30:00,1.60664,1.60688,1.60657,1.60688,273600002.0
2007-03-07 01:31:00,1.60688,1.60705,1.60683,1.60683,309299999.0
2007-03-07 01:32:00,1.60708,1.60717,1.60694,1.60704,266699999.0
2007-03-07 01:33:00,1.60687,1.607,1.60675,1.60678,285900000.0
2007-03-07 01:34:00,1.60667,1.60705,1.60667,1.60703,351400003.0
2007-03-07 01:35:00,1.607,1.607,1.60675,1.60695,314000002.0
2007-03-07 01:36:00,1.60687,1.60696,1.60672,1.60681,103800000.0
2007-03-07 01:37:00,1.60701,1.60718,1.60692,1.607,276300004.0
2007-03-07 01:38:00,1.60723,1.60767,1.60723,1.60767,370400000.0
2007-03-07 01:39:00,1.60734,1.60761,1.60731,1.60748,278199999.0
2007-03-07 01:40:00,1.60726,1.60755,1.60726,1.60739,123800000.0
2007-03-07 01:41:00,1.60752,1.6076,1.60734,1.60742,157899998.0
2007-03-07 01:42:00,1.60738,1.60756,1.60734,1.60737,286900004.0
2007-03-07 01:43:00,1.60728,1.60735,1.6072,1.6073,76800000.0
2007-03-07 01:44:00,1.60723,1.60723,1.60706,1.60709,82200000.0
2007-03-07 01:45:00,1.60711,1.6073,1.60706,1.60722,414700005.0
2007-03-07 01:46:00,1.60728,1.60756,1.60728,1.6075,368900000.0
2007-03-07 01:47:00,1.60736,1.60744,1.60728,1.60738,218100001.0
2007-03-07 01:48:00,1.60743,1.60745,1.60726,1.60729,253000001.0
2007-03-07 01:49:00,1.60737,1.60737,1.6072,1.60728,149900000.0
2007-03-07 01:50:00,1.60726,1.60737,1.60708,1.60715,126599999.0
2007-03-07 01:51:00,1.60712,1.60723,1.60702,1.60723,262099999.0
2007-03-07 01:52:00,1.60715,1.60725,1.60701,1.60701,291600002.0
2007-03-07 01:53:00,1.60709,1.60729,1.60706,1.60725,424600005.0
2007-03-07 01:54:00,1.60696,1.60729,1.60673,1.60701,283699997.0
2007-03-07 01:55:00,1.60718,1.6073,1.60703,1.60712,357300003.0
2007-03-07 01:56:00,1.60724,1.6074,1.60719,1.60726,277000005.0
2007-03-07 01:57:00,1.60705,1.60723,1.60698,1.60712,129399999.0
2007-03-07 01:58:00,1.60697,1.60712,1.60688,1.60704,99099999.0
2007-03-07 01:59:00,1.6069,1.60713,1.6069,1.60713,231799997.0
2007-03-07 02:00:00,1.6072,1.60726,1.60698,1.60702,182200001.0
2007-03-07 02:01:00,1.60722,1.60723,1.60703,1.60706,220500001.0
2007-03-07 02:02:00,1.60717,1.60723,1.60699,1.60708,256199999.0
2007-03-07 02:03:00,1.60708,1.60725,1.60708,1.60719,283000000.0
2007-03-07 02:04:00,1.6069,1.6071,1.6066,1.607,397800000.0
2007-03-07 02:05:00,1.607,1.60715,1.60687,1.60702,215600000.0
2007-03-07 02:06:00,1.60684,1.6072,1.60678,1.60715,421600001.0
2007-03-07 02:07:00,1.607,1.60718,1.60695,1.60718,454600002.0
2007-03-07 02:08:00,1.60718,1.60725,1.60687,1.60687,195100001.0
2007-03-07 02:09:00,1.60693,1.60708,1.6069,1.60707,222100003.0
2007-03-07 02:10:00,1.60699,1.60699,1.60684,1.60684,59199999.0
2007-03-07 02:11:00,1.60668,1.60684,1.60644,1.60672,294700005.0
2007-03-07 02:12:00,1.60672,1.60689,1.60672,1.60689,110099998.0
2007-03-07 02:13:00,1.60685,1.60685,1.60667,1.60667,212600003.0
2007-03-07 02:14:00,1.60647,1.60681,1.60636,1.60646,431800002.0
2007-03-07 02:15:00,1.60657,1.60666,1.60632,1.6066,387899995.0
2007-03-07 02:16:00,1.6066,1.60675,1.6066,1.60675,132200003.0
2007-03-07 02:17:00,1.6067,1.60685,1.60666,1.60673,251099996.0
2007-03-07 02:18:00,1.6068,1.6069,1.6068,1.6069,123799999.0
2007-03-07 02:19:00,1.60684,1.60693,1.6067,1.60685,325599999.0
2007-03-07 02:20:00,1.60681,1.60688,1.6067,1.60674,361500004.0
2007-03-07 02:21:00,1.60689,1.60693,1.60671,1.60677,408399999.0
2007-03-07 02:22:00,1.60669,1.60687,1.60669,1.6068,404000003.0
2007-03-07 02:23:00,1.60684,1.60708,1.60674,1.60708,156500000.0
2007-03-07 02:24:00,1.60707,1.60707,1.60675,1.60684,313099999.0
2007-03-07 02:25:00,1.60685,1.60685,1.60675,1.60675,67900000.0
2007-03-07 02:26:00,1.60679,1.6068,1.60666,1.6067,238899999.0
2007-03-07 02:27:00,1.60685,1.60685,1.60661,1.60661,130900003.0
2007-03-07 02:28:00,1.60673,1.60688,1.60654,1.60654,362000003.0
2007-03-07 02:29:00,1.60651,1.60682,1.60651,1.60682,267699997.0
2007-03-07 02:30:00,1.60661,1.60684,1.60656,1.60678,210899999.0
2007-03-07 02:31:00,1.60666,1.60676,1.60664,1.60674,146300001.0
2007-03-07 02:32:00,1.6067,1.60677,1.6066,1.60664,189000000.0
2007-03-07 02:33:00,1.60676,1.6069,1.60663,1.60683,364700000.0
2007-03-07 02:34:00,1.60682,1.60689,1.60672,1.60675,217600000.0
2007-03-07 02:35:00,1.6069,1.60694,1.60672,1.60677,489000001.0
2007-03-07 02:36:00,1.60692,1.60704,1.6068,1.60704,178400000.0
2007-03-07 02:37:00,1.60689,1.6072,1.60689,1.60709,119900000.0
2007-03-07 02:38:00,1.60691,1.60713,1.60684,1.60706,364499998.0
2007-03-07 02:39:00,1.6071,1.6071,1.60687,1.60702,187800002.0
2007-03-07 02:40:00,1.60708,1.60714,1.60698,1.60706,111200001.0
2007-03-07 02:41:00,1.60707,1.60713,1.60685,1.60704,420100003.0
2007-03-07 02:42:00,1.607,1.60714,1.60689,1.6069,384399999.0
2007-03-07 02:43:00,1.60715,1.60729,1.60708,1.60722,137599998.0
2007-03-07 02:44:00,1.60731,1.60759,1.60728,1.60747,203399998.0
2007-03-07 02:45:00,1.60743,1.60756,1.60743,1.60748,78300002.0
2007-03-07 02:46:00,1.60747,1.6076,1.60729,1.60747,339200001.0
2007-03-07 02:47:00,1.6075,1.60765,1.60737,1.60757,236700003.0
2007-03-07 02:48:00,1.60749,1.6076,1.60727,1.60748,382900002.0
2007-03-07 02:49:00,1.60733,1.60749,1.60733,1.60733,69599999.0
2007-03-07 02:50:00,1.60722,1.60733,1.60722,1.60733,122199997.0
2007-03-07 02:51:00,1.60718,1.60725,1.60707,1.60722,288400003.0
2007-03-07 02:52:00,1.60727,1.60755,1.6072,1.60741,138200000.0
2007-03-07 02:53:00,1.60765,1.60769,1.60747,1.60753,279200000.0
2007-03-07 02:54:00,1.60761,1.60766,1.60738,1.60758,375100002.0
2007-03-07 02:55:00,1.60748,1.60759,1.60742,1.60753,214100002.0
2007-03-07 02:56:00,1.60754,1.60754,1.60726,1.60726,142999998.0
2007-03-07 02:57:00,1.60743,1.60746,1.60716,1.60732,170300000.0
2007-03-07 02:58:00,1.60735,1.60748,1.60722,1.60733,137600002.0
2007-03-07 02:59:00,1.60738,1.60738,1.60712,1.60712,181600001.0
2007-03-07 03:00:00,1.607,1.60714,1.60692,1.60692,136200000.0
2007-03-07 03:01:00,1.60698,1.60698,1.60671,1.6068,476600000.0
2007-03-07 03:02:00,1.60671,1.60671,1.60618,1.60618,161100002.0
2007-03-07 03:03:00,1.60664,1.6068,1.60652,1.60666,357800003.0
2007-03-07 03:04:00,1.60669,1.60685,1.60665,1.60665,206400000.0
2007-03-07 03:05:00,1.60672,1.60684,1.60665,1.60665,169500000.0
2007-03-07 03:06:00,1.60666,1.60672,1.60664,1.60668,72600001.0
2007-03-07 03:07:00,1.60652,1.60668,1.60649,1.60652,453800002.0
2007-03-07 03:08:00,1.60646,1.6066,1.60642,1.60656,425100004.0
2007-03-07 03:09:00,1.60656,1.60658,1.60641,1.60644,155000000.0
2007-03-07 03:10:00,1.60658,1.6067,1.60643,1.60667,349000000.0
2007-03-07 03:11:00,1.6065,1.60672,1.6065,1.60654,134699999.0
2007-03-07 03:12:00,1.6066,1.60674,1.6064,1.60666,242500001.0
2007-03-07 03:13:00,1.60668,1.60668,1.60602,1.60641,252400002.0
2007-03-07 03:14:00,1.60624,1.60654,1.60607,1.60636,374700000.0
2007-03-07 03:15:00,1.60656,1.60663,1.60644,1.60655,117400002.0
2007-03-07 03:16:00,1.60641,1.60648,1.60618,1.60633,275499997.0
2007-03-07 03:17:00,1.60644,1.60653,1.60627,1.60639,173599998.0
2007-03-07 03:18:00,1.60624,1.60639,1.60622,1.60623,261900004.0
2007-03-07 03:19:00,1.60643,1.60643,1.60624,1.60624,150400000.0
2007-03-07 03:20:00,1.60632,1.6065,1.60632,1.60636,272699997.0
2007-03-07 03:21:00,1.60633,1.60641,1.60609,1.60627,218000001.0
2007-03-07 03:22:00,1.60622,1.60639,1.60622,1.60631,270199999.0
2007-03-07 03:23:00,1.60642,1.60648,1.60623,1.6064,419700000.0
2007-03-07 03:24:00,1.60636,1.60636,1.60614,1.60626,134800000.0
2007-03-07 03:25:00,1.60618,1.60642,1.60607,1.60607,153799999.0
2007-03-07 03:26:00,1.60616,1.60632,1.60595,1.60607,302600000.0
2007-03-07 03:27:00,1.60597,1.60597,1.60548,1.60548,238699999.0
2007-03-07 03:28:00,1.60565,1.60565,1.60554,1.60554,176300000.0
2007-03-07 03:29:00,1.6056,1.6056,1.60533,1.60533,178800001.0
2007-03-07 03:30:00,1.60532,1.60554,1.60532,1.60545,361300005.0
2007-03-07 03:31:00,1.60517,1.60535,1.6051,1.60522,322200002.0
2007-03-07 03:32:00,1.60514,1.60514,1.60474,1.60482,393800006.0
2007-03-07 03:33:00,1.6049,1.60516,1.60489,1.60493,412599997.0
2007-03-07 03:34:00,1.60494,1.60501,1.60474,1.60483,448800002.0
2007-03-07 03:35:00,1.60493,1.60513,1.60493,1.60513,105499997.0
2007-03-07 03:36:00,1.60516,1.60543,1.60511,1.60534,357699999.0
2007-03-07 03:37:00,1.6054,1.60574,1.60533,1.60557,267600000.0
2007-03-07 03:38:00,1.60594,1.60601,1.60588,1.60588,27600000.0
2007-03-07 03:39:00,1.60609,1.60616,1.60597,1.60608,109399997.0
2007-03-07 03:40:00,1.60611,1.60628,1.60601,1.60615,275999996.0
2007-03-07 03:41:00,1.60615,1.60625,1.60573,1.60573,200400001.0
2007-03-07 03:42:00,1.60566,1.60583,1.60561,1.60562,404800003.0
2007-03-07 03:43:00,1.60571,1.60581,1.60553,1.60553,310400000.0
2007-03-07 03:44:00,1.60561,1.6057,1.60545,1.60557,424000004.0
2007-03-07 03:45:00,1.60573,1.60573,1.6055,1.60556,563000005.0
2007-03-07 03:46:00,1.60558,1.60582,1.60551,1.60582,223300000.0
2007-03-07 03:47:00,1.60566,1.60585,1.60566,1.60585,136900000.0
2007-03-07 03:48:00,1.60563,1.60585,1.60554,1.60578,298299997.0
2007-03-07 03:49:00,1.60566,1.60576,1.60543,1.6055,433000001.0
2007-03-07 03:50:00,1.60561,1.60584,1.60551,1.60553,228500000.0
2007-03-07 03:51:00,1.60557,1.60564,1.60547,1.60557,244600002.0
2007-03-07 03:52:00,1.60544,1.60563,1.60543,1.6055,258899997.0
2007-03-07 03:53:00,1.60585,1.606,1.60581,1.60589,78699998.0
2007-03-07 03:54:00,1.6061,1.6061,1.60581,1.60592,331500001.0
2007-03-07 03:55:00,1.60595,1.60608,1.60578,1.60608,215599996.0
2007-03-07 03:56:00,1.60591,1.60619,1.60591,1.60615,317799996.0
2007-03-07 03:57:00,1.60615,1.60618,1.60591,1.60594,294700005.0
2007-03-07 03:58:00,1.60594,1.60606,1.60577,1.60577,253200002.0
2007-03-07 03:59:00,1.60576,1.60598,1.60576,1.60598,327400002.0
2007-03-07 04:00:00,1.60577,1.60588,1.60568,1.60572,56799999.0
2007-03-07 04:01:00,1.60547,1.60571,1.60526,1.60534,283899999.0
2007-03-07 04:02:00,1.60524,1.6055,1.60524,1.6055,168799999.0
2007-03-07 04:03:00,1.60531,1.60559,1.60531,1.60546,223300001.0
2007-03-07 04:04:00,1.60557,1.60567,1.60549,1.60553,455299996.0
2007-03-07 04:05:00,1.60544,1.6056,1.60544,1.60559,261400002.0
2007-03-07 04:06:00,1.60537,1.60554,1.6053,1.60554,334299997.0
2007-03-07 04:07:00,1.60543,1.60566,1.60539,1.60556,362300002.0
2007-03-07 04:08:00,1.60547,1.60547,1.60522,1.60537,258299997.0
2007-03-07 04:09:00,1.60507,1.60549,1.60507,1.60546,262700000.0
2007-03-07 04:10:00,1.60544,1.6055,1.60538,1.60542,441699994.0
2007-03-07 04:11:00,1.60539,1.60545,1.6052,1.6052,370300000.0
2007-03-07 04:12:00,1.60527,1.60557,1.60524,1.60545,335100005.0
2007-03-07 04:13:00,1.60525,1.60532,1.60516,1.60532,81500000.0
2007-03-07 04:14:00,1.6054,1.60551,1.60528,1.60536,310199999.0
2007-03-07 04:15:00,1.6053,1.60545,1.60524,1.60538,223700000.0
2007-03-07 04:16:00,1.60542,1.60552,1.60524,1.60532,347500001.0
2007-03-07 04:17:00,1.60543,1.60551,1.6053,1.60541,337500001.0
2007-03-07 04:18:00,1.60548,1.60569,1.60548,1.60556,273399999.0
2007-03-07 04:19:00,1.60555,1.6056,1.60538,1.6054,251200002.0
2007-03-07 04:20:00,1.60559,1.6057,1.60545,1.60562,40800000.0
2007-03-07 04:21:00,1.60588,1.60596,1.60574,1.60587,268199998.0
2007-03-07 04:22:00,1.60574,1.60603,1.60574,1.60595,238199999.0
2007-03-07 04:23:00,1.60585,1.60595,1.60571,1.6058,425000000.0
2007-03-07 04:24:00,1.60568,1.60583,1.60555,1.60568,339300000.0
2007-03-07 04:25:00,1.60568,1.60575,1.60547,1.60567,301799998.0
2007-03-07 04:26:00,1.60568,1.60575,1.6056,1.60575,335699997.0
2007-03-07 04:27:00,1.60575,1.60575,1.6057,1.6057,57600001.0
2007-03-07 04:28:00,1.60565,1.60572,1.60555,1.60564,24700000.0
2007-03-07 04:29:00,1.60555,1.60567,1.6055,1.60563,74400000.0
2007-03-07 04:30:00,1.60562,1.6057,1.60548,1.60557,52699999.0
2007-03-07 04:31:00,1.60567,1.60581,1.60567,1.60581,116600001.0
2007-03-07 04:32:00,1.60575,1.60575,1.60562,1.60567,176500000.0
2007-03-07 04:33:00,1.60563,1.60574,1.60557,1.60568,118100004.0
2007-03-07 04:34:00,1.60571,1.60571,1.60557,1.60557,86300002.0
2007-03-07 04:35:00,1.60554,1.60573,1.60548,1.60573,172700002.0
2007-03-07 04:36:00,1.60575,1.60575,1.6057,1.6057,57500000.0
2007-03-07 04:37:00,1.60577,1.60577,1.6055,1.60553,255100001.0
2007-03-07 04:38:00,1.6057,1.60575,1.6056,1.60568,309000004.0
2007-03-07 04:39:00,1.60547,1.6056,1.60486,1.605,334200006.0
2007-03-07 04:40:00,1.60565,1.60572,1.60551,1.60551,178700001.0
2007-03-07 04:41:00,1.60559,1.60571,1.60545,1.60545,303800003.0
2007-03-07 04:42:00,1.60557,1.60571,1.6055,1.60557,382299999.0
2007-03-07 04:43:00,1.60552,1.60571,1.6055,1.60554,217999999.0
2007-03-07 04:44:00,1.60536,1.60549,1.60519,1.60523,304699999.0
2007-03-07 04:45:00,1.60553,1.60575,1.60547,1.60562,315800001.0
2007-03-07 04:46:00,1.60571,1.60587,1.60565,1.60587,403000007.0
2007-03-07 04:47:00,1.60578,1.60579,1.60554,1.60566,406299993.0
2007-03-07 04:48:00,1.60582,1.60595,1.60572,1.60588,368900002.0
2007-03-07 04:49:00,1.60596,1.60604,1.60585,1.606,353600001.0
2007-03-07 04:50:00,1.60597,1.606,1.60574,1.60588,230799999.0
2007-03-07 04:51:00,1.60585,1.606,1.6056,1.60581,332300000.0
2007-03-07 04:52:00,1.60589,1.60594,1.60583,1.60583,40000001.0
2007-03-07 04:53:00,1.60568,1.60607,1.60568,1.60582,334799999.0
2007-03-07 04:54:00,1.60591,1.60594,1.60568,1.60585,284499998.0
2007-03-07 04:55:00,1.60588,1.60595,1.6057,1.60571,274999998.0
2007-03-07 04:56:00,1.60587,1.60601,1.60578,1.60584,389700001.0
2007-03-07 04:57:00,1.60582,1.60594,1.60565,1.6059,268700005.0
2007-03-07 04:58:00,1.60578,1.6059,1.6057,1.60585,519100001.0
2007-03-07 04:59:00,1.60582,1.60594,1.60559,1.60562,188800000.0
2007-03-07 05:00:00,1.60571,1.60589,1.60569,1.60581,368400000.0
2007-03-07 05:01:00,1.6058,1.60583,1.60563,1.60571,254699999.0
2007-03-07 05:02:00,1.60573,1.60585,1.60558,1.60568,534900009.0
2007-03-07 05:03:00,1.60582,1.60582,1.60556,1.60556,157999999.0
2007-03-07 05:04:00,1.60581,1.60581,1.60555,1.60555,340899994.0
2007-03-07 05:05:00,1.60569,1.60579,1.6055,1.60569,164599998.0
2007-03-07 05:06:00,1.60572,1.60572,1.60554,1.60554,63399999.0
2007-03-07 05:07:00,1.60556,1.60563,1.60545,1.60553,321099998.0
2007-03-07 05:08:00,1.60553,1.60554,1.60535,1.60535,166299999.0
2007-03-07 05:09:00,1.60541,1.60543,1.60528,1.6053,48800000.0
2007-03-07 05:10:00,1.60527,1.60541,1.60518,1.60533,261500003.0
2007-03-07 05:11:00,1.60542,1.60547,1.60524,1.60524,233599994.0
2007-03-07 05:12:00,1.60514,1.60566,1.60512,1.60565,235600000.0
2007-03-07 05:13:00,1.60543,1.60552,1.60535,1.6054,259099996.0
2007-03-07 05:14:00,1.60545,1.60555,1.60536,1.60549,295599999.0
2007-03-07 05:15:00,1.60534,1.60547,1.60534,1.60547,5200000.0
2007-03-07 05:16:00,1.60544,1.60552,1.60529,1.60534,368499998.0
2007-03-07 05:17:00,1.60521,1.60534,1.60519,1.60519,99900002.0
2007-03-07 05:18:00,1.60531,1.60546,1.60514,1.60523,249899997.0
2007-03-07 05:19:00,1.60508,1.60531,1.60508,1.60519,333100003.0
2007-03-07 05:20:00,1.60507,1.60526,1.60502,1.60526,84400000.0
2007-03-07 05:21:00,1.60513,1.60513,1.60478,1.60478,299299999.0
2007-03-07 05:22:00,1.60499,1.60512,1.60491,1.60502,418600000.0
2007-03-07 05:23:00,1.60496,1.60508,1.60486,1.60497,227599998.0
2007-03-07 05:24:00,1.60472,1.60509,1.60472,1.60495,327800002.0
2007-03-07 05:25:00,1.60491,1.60503,1.60475,1.60482,357800001.0
2007-03-07 05:26:00,1.60484,1.60484,1.60466,1.60466,141400001.0
2007-03-07 05:27:00,1.60476,1.60491,1.60459,1.6047,298600005.0
2007-03-07 05:28:00,1.60478,1.60509,1.60475,1.60509,410299999.0
2007-03-07 05:29:00,1.60526,1.60529,1.60517,1.60523,55900000.0
2007-03-07 05:30:00,1.60542,1.60542,1.60521,1.60523,264199993.0
2007-03-07 05:31:00,1.60543,1.60558,1.60529,1.60558,288200002.0
2007-03-07 05:32:00,1.60567,1.60577,1.60557,1.60565,371400002.0
2007-03-07 05:33:00,1.60566,1.60568,1.60546,1.60546,259800001.0
2007-03-07 05:34:00,1.60546,1.60579,1.6054,1.60579,278200000.0
2007-03-07 05:35:00,1.60575,1.60585,1.60564,1.60572,339699996.0
2007-03-07 05:36:00,1.60565,1.60622,1.60565,1.6061,309799996.0
2007-03-07 05:37:00,1.60602,1.6062,1.6059,1.60606,224699998.0
2007-03-07 05:38:00,1.60606,1.6062,1.60595,1.60604,266399996.0
2007-03-07 05:39:00,1.606,1.60602,1.60576,1.60588,294900003.0
2007-03-07 05:40:00,1.60597,1.60597,1.60572,1.60589,220400000.0
2007-03-07 05:41:00,1.6059,1.60595,1.60582,1.60588,135800004.0
2007-03-07 05:42:00,1.6059,1.6059,1.60572,1.60572,75999998.0
2007-03-07 05:43:00,1.60588,1.60605,1.60578,1.60591,281600008.0
2007-03-07 05:44:00,1.60582,1.60605,1.6056,1.60585,311600000.0
2007-03-07 05:45:00,1.60585,1.60599,1.60585,1.60598,185799999.0
2007-03-07 05:46:00,1.60601,1.6061,1.60592,1.60592,187200001.0
2007-03-07 05:47:00,1.60594,1.60606,1.60575,1.606,239799999.0
2007-03-07 05:48:00,1.60597,1.60608,1.60587,1.60597,378500001.0
2007-03-07 05:49:00,1.60589,1.60613,1.60578,1.60593,416199997.0
2007-03-07 05:50:00,1.60595,1.606,1.60564,1.60584,230500001.0
2007-03-07 05:51:00,1.60574,1.60601,1.60552,1.60596,444199995.0
2007-03-07 05:52:00,1.60584,1.60605,1.60581,1.606,366000002.0
2007-03-07 05:53:00,1.606,1.60608,1.60585,1.60588,507500003.0
2007-03-07 05:54:00,1.60587,1.60602,1.60539,1.60539,211800000.0
2007-03-07 05:55:00,1.60586,1.6061,1.60586,1.60602,158299999.0
2007-03-07 05:56:00,1.60591,1.60603,1.60591,1.60603,17600000.0
2007-03-07 05:57:00,1.60596,1.60608,1.60542,1.60542,297800005.0
2007-03-07 05:58:00,1.60602,1.60602,1.60577,1.60581,411699998.0
2007-03-07 05:59:00,1.60599,1.60612,1.60591,1.60609,254700001.0
2007-03-07 06:00:00,1.60596,1.6061,1.60583,1.60608,162300000.0
2007-03-07 06:01:00,1.60605,1.60608,1.60584,1.60586,324600000.0
2007-03-07 06:02:00,1.60593,1.60606,1.60592,1.60602,156399999.0
2007-03-07 06:03:00,1.606,1.60605,1.6059,1.60599,301900000.0
2007-03-07 06:04:00,1.60595,1.60605,1.60581,1.60589,285200000.0
2007-03-07 06:05:00,1.60588,1.60609,1.60588,1.606,264400002.0
2007-03-07 06:06:00,1.60598,1.60605,1.60586,1.606,397300001.0
2007-03-07 06:07:00,1.60557,1.60613,1.60535,1.60541,503699991.0
2007-03-07 06:08:00,1.60597,1.60619,1.60593,1.60605,280500003.0
2007-03-07 06:09:00,1.60608,1.60617,1.60597,1.60617,558600007.0
2007-03-07 06:10:00,1.60622,1.60624,1.6059,1.6059,218399997.0
2007-03-07 06:11:00,1.60616,1.60629,1.60605,1.6062,203100000.0
2007-03-07 06:12:00,1.60605,1.60628,1.60605,1.60626,210100004.0
2007-03-07 06:13:00,1.60622,1.6063,1.60613,1.6062,136499998.0
2007-03-07 06:14:00,1.60612,1.60626,1.60583,1.60614,329099999.0
2007-03-07 06:15:00,1.60637,1.60647,1.60586,1.60594,222799997.0
2007-03-07 06:16:00,1.6062,1.6063,1.6062,1.6063,38400000.0
2007-03-07 06:17:00,1.6062,1.60635,1.6062,1.60635,96900000.0
2007-03-07 06:18:00,1.60633,1.60633,1.60613,1.60613,233799996.0
2007-03-07 06:19:00,1.6062,1.60627,1.60604,1.60604,332399997.0
2007-03-07 06:20:00,1.60611,1.6062,1.60596,1.60617,275900001.0
2007-03-07 06:21:00,1.60625,1.60625,1.6062,1.6062,86299997.0
2007-03-07 06:22:00,1.60623,1.60632,1.60602,1.60616,342599996.0
2007-03-07 06:23:00,1.60622,1.60633,1.60593,1.60613,218300000.0
2007-03-07 06:24:00,1.60621,1.60621,1.60595,1.60612,261300000.0
2007-03-07 06:25:00,1.60606,1.60643,1.60604,1.60643,279900001.0
2007-03-07 06:26:00,1.60676,1.60701,1.60671,1.6069,275000000.0
2007-03-07 06:27:00,1.60682,1.60692,1.60666,1.60677,240800000.0
2007-03-07 06:28:00,1.60675,1.60675,1.6065,1.60654,323300001.0
2007-03-07 06:29:00,1.60673,1.60673,1.60645,1.60655,287400004.0
2007-03-07 06:30:00,1.60644,1.60657,1.60644,1.60657,21100000.0
2007-03-07 06:31:00,1.60657,1.60672,1.60651,1.60657,212799999.0
2007-03-07 06:32:00,1.60657,1.60678,1.60657,1.60676,299800005.0
2007-03-07 06:33:00,1.60677,1.60678,1.60656,1.60665,255500000.0
2007-03-07 06:34:00,1.60688,1.6069,1.6067,1.60681,305300004.0
2007-03-07 06:35:00,1.60667,1.60689,1.60667,1.60689,345900006.0
2007-03-07 06:36:00,1.60673,1.60687,1.6066,1.60674,48700000.0
2007-03-07 06:37:00,1.60665,1.6068,1.60651,1.60665,336700002.0
2007-03-07 06:38:00,1.60675,1.60679,1.60661,1.60664,185500000.0
2007-03-07 06:39:00,1.6065,1.60665,1.60644,1.60655,182200002.0
2007-03-07 06:40:00,1.60659,1.60668,1.60631,1.60631,373100002.0
2007-03-07 06:41:00,1.60647,1.60655,1.60633,1.60645,72399998.0
2007-03-07 06:42:00,1.6065,1.6066,1.60642,1.60651,265100004.0
2007-03-07 06:43:00,1.60657,1.60665,1.60647,1.60654,198700000.0
2007-03-07 06:44:00,1.60646,1.60666,1.60644,1.60651,225399999.0
2007-03-07 06:45:00,1.60645,1.60663,1.60639,1.60648,143100001.0
2007-03-07 06:46:00,1.60657,1.60663,1.60639,1.60639,291100000.0
2007-03-07 06:47:00,1.60646,1.60656,1.60624,1.60637,286000001.0
2007-03-07 06:48:00,1.60629,1.60635,1.60623,1.60635,145299998.0
2007-03-07 06:49:00,1.60623,1.60635,1.60619,1.60623,187399998.0
2007-03-07 06:50:00,1.60625,1.60635,1.6061,1.60623,402000001.0
2007-03-07 06:51:00,1.60621,1.6065,1.60621,1.6063,451500002.0
2007-03-07 06:52:00,1.6063,1.60645,1.60618,1.60645,214599999.0
2007-03-07 06:53:00,1.60623,1.60635,1.60615,1.60629,263600003.0
2007-03-07 06:54:00,1.60618,1.60634,1.60607,1.60619,317800005.0
2007-03-07 06:55:00,1.60627,1.60635,1.60615,1.60633,288100004.0
2007-03-07 06:56:00,1.60625,1.6063,1.60611,1.60614,212500000.0
2007-03-07 06:57:00,1.60621,1.60638,1.60613,1.60619,324600002.0
2007-03-07 06:58:00,1.60626,1.60633,1.60623,1.60627,186500000.0
2007-03-07 06:59:00,1.60625,1.60625,1.60601,1.60614,370400003.0
2007-03-07 07:00:00,1.60607,1.60621,1.60596,1.60616,289900002.0
2007-03-07 07:01:00,1.606,1.60615,1.606,1.60615,263199998.0
2007-03-07 07:02:00,1.60605,1.60618,1.60605,1.60618,180500003.0
2007-03-07 07:03:00,1.60618,1.60618,1.60598,1.60598,280099996.0
2007-03-07 07:04:00,1.606,1.60623,1.60583,1.60609,450999999.0
2007-03-07 07:05:00,1.60601,1.60614,1.60588,1.60614,201400000.0
2007-03-07 07:06:00,1.60615,1.60625,1.606,1.60611,259600002.0
2007-03-07 07:07:00,1.60613,1.60639,1.6061,1.60624,284099996.0
2007-03-07 07:08:00,1.6061,1.60633,1.60605,1.60607,307200004.0
2007-03-07 07:09:00,1.60611,1.6063,1.60596,1.60608,320200005.0
2007-03-07 07:10:00,1.60593,1.60601,1.60576,1.60582,195700005.0
2007-03-07 07:11:00,1.60582,1.60602,1.60582,1.60596,165400000.0
2007-03-07 07:12:00,1.60602,1.60602,1.60577,1.60583,145500002.0
2007-03-07 07:13:00,1.60575,1.60587,1.60562,1.60573,297100001.0
2007-03-07 07:14:00,1.60583,1.60592,1.60571,1.60584,102299997.0
2007-03-07 07:15:00,1.60579,1.60621,1.60574,1.60621,516599995.0
2007-03-07 07:16:00,1.60614,1.60619,1.60598,1.60608,234600000.0
2007-03-07 07:17:00,1.60624,1.60634,1.6061,1.60624,256300002.0
2007-03-07 07:18:00,1.60614,1.60643,1.60606,1.60627,386100006.0
2007-03-07 07:19:00,1.60605,1.60626,1.60605,1.60626,91900003.0
2007-03-07 07:20:00,1.60617,1.60628,1.60608,1.60611,466699995.0
2007-03-07 07:21:00,1.60614,1.60622,1.60607,1.60607,191200000.0
2007-03-07 07:22:00,1.60596,1.60623,1.60596,1.6062,353400004.0
2007-03-07 07:23:00,1.60593,1.60607,1.60591,1.606,192200001.0
2007-03-07 07:24:00,1.60608,1.60615,1.60595,1.60608,333800002.0
2007-03-07 07:25:00,1.60595,1.6061,1.60595,1.6061,318399998.0
2007-03-07 07:26:00,1.60616,1.60626,1.60601,1.60619,338900004.0
2007-03-07 07:27:00,1.60618,1.60627,1.60603,1.60613,340700003.0
2007-03-07 07:28:00,1.60628,1.60628,1.60605,1.60605,123600000.0
2007-03-07 07:29:00,1.60611,1.60625,1.60611,1.60612,249200002.0
2007-03-07 07:30:00,1.6062,1.60625,1.6061,1.60618,127299998.0
2007-03-07 07:31:00,1.60611,1.60623,1.60603,1.60614,146499997.0
2007-03-07 07:32:00,1.60621,1.60621,1.60592,1.60592,292500003.0
2007-03-07 07:33:00,1.60612,1.60622,1.60597,1.60614,227200000.0
2007-03-07 07:34:00,1.6062,1.60625,1.60604,1.6061,443000009.0
2007-03-07 07:35:00,1.60612,1.60625,1.60603,1.60614,347999999.0
2007-03-07 07:36:00,1.60592,1.60604,1.60592,1.60604,167700001.0
2007-03-07 07:37:00,1.60598,1.60599,1.60581,1.60585,346899999.0
2007-03-07 07:38:00,1.606,1.606,1.6059,1.6059,101500002.0
2007-03-07 07:39:00,1.60601,1.60601,1.60587,1.60587,40700000.0
2007-03-07 07:40:00,1.60589,1.60601,1.60579,1.6059,230899997.0
2007-03-07 07:41:00,1.60595,1.60603,1.60567,1.60593,363399998.0
2007-03-07 07:42:00,1.60597,1.60606,1.60577,1.60601,385800004.0
2007-03-07 07:43:00,1.60569,1.60585,1.60539,1.60542,271800000.0
2007-03-07 07:44:00,1.60586,1.60606,1.60584,1.60602,64299999.0
2007-03-07 07:45:00,1.60612,1.60615,1.606,1.606,289199999.0
2007-03-07 07:46:00,1.60603,1.60613,1.60582,1.60592,215999996.0
2007-03-07 07:47:00,1.60592,1.60605,1.60586,1.606,321599999.0
2007-03-07 07:48:00,1.6059,1.60601,1.60584,1.60598,325600005.0
2007-03-07 07:49:00,1.606,1.60609,1.60586,1.60591,212900001.0
2007-03-07 07:50:00,1.6061,1.6061,1.606,1.606,35300000.0
2007-03-07 07:51:00,1.60615,1.60618,1.60592,1.60592,368000000.0
2007-03-07 07:52:00,1.6061,1.60615,1.60597,1.606,195699999.0
2007-03-07 07:53:00,1.60617,1.60622,1.606,1.606,200899998.0
2007-03-07 07:54:00,1.60597,1.60613,1.60553,1.60553,288100001.0
2007-03-07 07:55:00,1.60607,1.60612,1.60597,1.60602,240600002.0
2007-03-07 07:56:00,1.60612,1.60615,1.60609,1.60613,18500000.0
2007-03-07 07:57:00,1.6061,1.60615,1.6061,1.60615,83199999.0
2007-03-07 07:58:00,1.60618,1.60619,1.60596,1.60601,481500000.0
2007-03-07 07:59:00,1.60606,1.60614,1.60595,1.60605,225799999.0
2007-03-07 08:00:00,1.60601,1.60619,1.60596,1.60602,226200000.0
2007-03-07 08:01:00,1.60607,1.60631,1.60604,1.60626,368899998.0
2007-03-07 08:02:00,1.60623,1.60623,1.60591,1.606,253499999.0
2007-03-07 08:03:00,1.6059,1.60617,1.6059,1.60617,125100001.0
2007-03-07 08:04:00,1.6062,1.6062,1.6061,1.6061,57600000.0
2007-03-07 08:05:00,1.60625,1.60636,1.60608,1.60622,251900003.0
2007-03-07 08:06:00,1.60629,1.60629,1.60595,1.60595,293200004.0
2007-03-07 08:07:00,1.6062,1.60635,1.60609,1.60635,394799997.0
2007-03-07 08:08:00,1.60616,1.6063,1.60616,1.6063,115800000.0
2007-03-07 08:09:00,1.60624,1.60631,1.6061,1.60619,174800001.0
2007-03-07 08:10:00,1.60593,1.60635,1.60593,1.6063,197200002.0
2007-03-07 08:11:00,1.60623,1.60635,1.6061,1.60628,195599998.0
2007-03-07 08:12:00,1.60562,1.60635,1.60562,1.6061,321800005.0
2007-03-07 08:13:00,1.60601,1.60623,1.60569,1.6062,340300002.0
2007-03-07 08:14:00,1.60561,1.6062,1.60552,1.60598,277900001.0
2007-03-07 08:15:00,1.6062,1.60628,1.60613,1.60627,417400002.0
2007-03-07 08:16:00,1.60599,1.60623,1.60599,1.60623,81000000.0
2007-03-07 08:17:00,1.60622,1.60632,1.60612,1.60619,140899999.0
2007-03-07 08:18:00,1.6063,1.60633,1.60615,1.60633,245800002.0
2007-03-07 08:19:00,1.60623,1.60633,1.60605,1.60633,297699999.0
2007-03-07 08:20:00,1.60631,1.60631,1.60598,1.60602,295599997.0
2007-03-07 08:21:00,1.60603,1.60618,1.60589,1.60612,232500004.0
2007-03-07 08:22:00,1.60607,1.6061,1.60592,1.60592,171099997.0
2007-03-07 08:23:00,1.60605,1.60605,1.60577,1.60577,181999998.0
2007-03-07 08:24:00,1.60589,1.606,1.60573,1.60597,343700001.0
2007-03-07 08:25:00,1.60593,1.60595,1.60577,1.60577,110100001.0
2007-03-07 08:26:00,1.60595,1.60595,1.60574,1.6058,193400002.0
2007-03-07 08:27:00,1.6059,1.60602,1.6058,1.60591,201199998.0
2007-03-07 08:28:00,1.60588,1.60593,1.6057,1.6057,277000006.0
2007-03-07 08:29:00,1.6059,1.60604,1.60584,1.60588,191800003.0
2007-03-07 08:30:00,1.60594,1.60601,1.60587,1.60593,53500000.0
2007-03-07 08:31:00,1.60596,1.60608,1.60584,1.6059,252500001.0
2007-03-07 08:32:00,1.6059,1.60607,1.60578,1.60584,278899999.0
2007-03-07 08:33:00,1.60588,1.60595,1.60575,1.60577,406700001.0
2007-03-07 08:34:00,1.60582,1.60588,1.60572,1.60581,218099997.0
2007-03-07 08:35:00,1.60587,1.60591,1.6058,1.60591,137800003.0
2007-03-07 08:36:00,1.60587,1.60599,1.60572,1.60572,266100005.0
2007-03-07 08:37:00,1.60574,1.60585,1.60566,1.60585,242700002.0
2007-03-07 08:38:00,1.60581,1.60586,1.6057,1.60574,83500001.0
2007-03-07 08:39:00,1.60582,1.60591,1.60569,1.60582,294300001.0
2007-03-07 08:40:00,1.60571,1.60589,1.60562,1.6057,340099997.0
2007-03-07 08:41:00,1.60584,1.60593,1.60574,1.60585,289900001.0
2007-03-07 08:42:00,1.6058,1.60585,1.60567,1.6057,354500002.0
2007-03-07 08:43:00,1.60573,1.60582,1.60562,1.60582,223000001.0
2007-03-07 08:44:00,1.60573,1.60573,1.60549,1.60558,363200001.0
2007-03-07 08:45:00,1.60562,1.60562,1.60526,1.60553,415700005.0
2007-03-07 08:46:00,1.60555,1.6056,1.6054,1.60548,188500001.0
2007-03-07 08:47:00,1.60568,1.60569,1.60547,1.60553,340200003.0
2007-03-07 08:48:00,1.60546,1.60568,1.60532,1.60568,288099999.0
2007-03-07 08:49:00,1.60547,1.60569,1.60547,1.60569,269200003.0
2007-03-07 08:50:00,1.60575,1.60581,1.60562,1.60562,173500002.0
2007-03-07 08:51:00,1.60541,1.60557,1.60541,1.60557,127699999.0
2007-03-07 08:52:00,1.60542,1.60567,1.60542,1.60562,294099998.0
2007-03-07 08:53:00,1.60563,1.60568,1.60552,1.60561,435100003.0
2007-03-07 08:54:00,1.60543,1.60571,1.60543,1.60566,285199994.0
2007-03-07 08:55:00,1.60573,1.60573,1.60554,1.60559,331399997.0
2007-03-07 08:56:00,1.6056,1.60576,1.6055,1.60562,324000001.0
2007-03-07 08:57:00,1.6056,1.60575,1.60543,1.60555,365600002.0
2007-03-07 08:58:00,1.60563,1.60563,1.60542,1.60543,206100000.0
2007-03-07 08:59:00,1.60537,1.60551,1.60537,1.60551,87000001.0
2007-03-07 09:00:00,1.60545,1.6057,1.60535,1.60562,245499998.0
2007-03-07 09:01:00,1.60563,1.60565,1.60543,1.60549,249600001.0
2007-03-07 09:02:00,1.60559,1.60567,1.60551,1.60558,244399999.0
2007-03-07 09:03:00,1.60551,1.60561,1.60548,1.60561,102200000.0
2007-03-07 09:04:00,1.60567,1.60582,1.60557,1.60575,225699996.0
2007-03-07 09:05:00,1.6058,1.60593,1.60572,1.60593,295900004.0
2007-03-07 09:06:00,1.60584,1.60594,1.60567,1.60568,211800001.0
2007-03-07 09:07:00,1.6058,1.6059,1.60566,1.60574,328500001.0
2007-03-07 09:08:00,1.60583,1.60583,1.60562,1.60583,146300002.0
2007-03-07 09:09:00,1.60572,1.60585,1.60568,1.6058,271000001.0
2007-03-07 09:10:00,1.60565,1.60577,1.60565,1.60573,79900000.0
2007-03-07 09:11:00,1.60544,1.60559,1.6054,1.60558,241600005.0
2007-03-07 09:12:00,1.60555,1.60555,1.6053,1.6053,219100001.0
2007-03-07 09:13:00,1.60537,1.60559,1.60531,1.60555,403400006.0
2007-03-07 09:14:00,1.6054,1.60551,1.60529,1.60546,213099999.0
2007-03-07 09:15:00,1.60538,1.60552,1.60534,1.60548,199300000.0
2007-03-07 09:16:00,1.6054,1.60552,1.6054,1.60552,41800001.0
2007-03-07 09:17:00,1.60545,1.6055,1.60533,1.60542,241900003.0
2007-03-07 09:18:00,1.60541,1.60541,1.60533,1.60533,49600000.0
2007-03-07 09:19:00,1.60513,1.6054,1.60513,1.60523,205000002.0
2007-03-07 09:20:00,1.60528,1.60542,1.6051,1.6051,388099997.0
2007-03-07 09:21:00,1.60528,1.60538,1.60511,1.6053,333500003.0
2007-03-07 09:22:00,1.60516,1.60524,1.60509,1.60516,382800003.0
2007-03-07 09:23:00,1.60501,1.60518,1.60495,1.60508,245200003.0
2007-03-07 09:24:00,1.60491,1.60511,1.60491,1.60504,580200005.0
2007-03-07 09:25:00,1.60485,1.60497,1.60484,1.60496,154000001.0
2007-03-07 09:26:00,1.60481,1.60497,1.60468,1.60468,159000001.0
2007-03-07 09:27:00,1.60444,1.60465,1.60429,1.60465,314699999.0
2007-03-07 09:28:00,1.60466,1.60485,1.60452,1.60467,308199999.0
2007-03-07 09:29:00,1.60467,1.60488,1.60467,1.60488,181399997.0
2007-03-07 09:30:00,1.60503,1.60506,1.60488,1.60505,258899999.0
2007-03-07 09:31:00,1.60505,1.60538,1.60505,1.60522,275799994.0
2007-03-07 09:32:00,1.60533,1.6054,1.60515,1.60533,335599999.0
2007-03-07 09:33:00,1.60527,1.60538,1.60514,1.60519,257199998.0
2007-03-07 09:34:00,1.60535,1.60538,1.6052,1.60522,212499998.0
2007-03-07 09:35:00,1.60525,1.60539,1.60525,1.60539,139199999.0
2007-03-07 09:36:00,1.60535,1.60559,1.6052,1.60527,289999997.0
2007-03-07 09:37:00,1.60543,1.60554,1.60526,1.60542,376300004.0
2007-03-07 09:38:00,1.6055,1.60557,1.60535,1.60538,290300004.0
2007-03-07 09:39:00,1.60552,1.60568,1.6055,1.60559,126100002.0
2007-03-07 09:40:00,1.60559,1.6058,1.60559,1.60572,307599999.0
2007-03-07 09:41:00,1.60569,1.60578,1.60557,1.60571,411299995.0
2007-03-07 09:42:00,1.60579,1.60599,1.60559,1.60578,393000002.0
2007-03-07 09:43:00,1.60595,1.60607,1.6058,1.60594,392500000.0
2007-03-07 09:44:00,1.60587,1.60595,1.60561,1.60573,390800000.0
2007-03-07 09:45:00,1.60573,1.60573,1.60551,1.60551,49499998.0
2007-03-07 09:46:00,1.60569,1.60577,1.60569,1.60577,22200000.0
2007-03-07 09:47:00,1.60567,1.60586,1.60566,1.60586,216700005.0
2007-03-07 09:48:00,1.60584,1.60605,1.60584,1.60596,389300005.0
2007-03-07 09:49:00,1.60588,1.60589,1.60576,1.60589,212200002.0
2007-03-07 09:50:00,1.60592,1.60592,1.60565,1.60583,169300000.0
2007-03-07 09:51:00,1.606,1.60607,1.60583,1.60583,382500004.0
2007-03-07 09:52:00,1.60587,1.6059,1.60575,1.60579,57200000.0
2007-03-07 09:53:00,1.60578,1.60595,1.60572,1.60595,200500000.0
2007-03-07 09:54:00,1.60593,1.60602,1.60576,1.60576,360500004.0
2007-03-07 09:55:00,1.6058,1.6058,1.60544,1.60559,339500002.0
2007-03-07 09:56:00,1.60542,1.60565,1.60542,1.60565,274000002.0
2007-03-07 09:57:00,1.60577,1.60585,1.6057,1.6057,388400003.0
2007-03-07 09:58:00,1.6058,1.60596,1.6058,1.60596,40000000.0
2007-03-07 09:59:00,1.60599,1.606,1.60581,1.60581,97500000.0
2007-03-07 10:00:00,1.60582,1.60597,1.60574,1.60589,435300003.0
2007-03-07 10:01:00,1.6058,1.60586,1.60563,1.6057,370800003.0
2007-03-07 10:02:00,1.6054,1.6056,1.60523,1.6054,333800000.0
2007-03-07 10:03:00,1.60536,1.60555,1.60524,1.6054,347399997.0
2007-03-07 10:04:00,1.60542,1.60542,1.60512,1.60512,223999999.0
2007-03-07 10:05:00,1.6052,1.60539,1.60503,1.60528,222600001.0
2007-03-07 10:06:00,1.60541,1.60571,1.60537,1.6056,465300002.0
2007-03-07 10:07:00,1.60571,1.60579,1.6055,1.6057,339699999.0
2007-03-07 10:08:00,1.6055,1.60581,1.6055,1.60576,403600003.0
2007-03-07 10:09:00,1.60561,1.60561,1.60544,1.6055,218500001.0
2007-03-07 10:10:00,1.60555,1.60555,1.60531,1.60543,219599999.0
2007-03-07 10:11:00,1.60538,1.60561,1.60538,1.60547,260700004.0
2007-03-07 10:12:00,1.60544,1.60563,1.60534,1.60548,366500004.0
2007-03-07 10:13:00,1.6056,1.60567,1.60535,1.60535,215700000.0
2007-03-07 10:14:00,1.60548,1.60549,1.6053,1.60542,279399996.0
2007-03-07 10:15:00,1.60534,1.60537,1.60523,1.60537,210000001.0
2007-03-07 10:16:00,1.60543,1.60547,1.60526,1.6053,392900000.0
2007-03-07 10:17:00,1.60545,1.6055,1.60525,1.60525,370099998.0
2007-03-07 10:18:00,1.60532,1.60553,1.60532,1.6054,251300003.0
2007-03-07 10:19:00,1.60545,1.6055,1.60518,1.60542,142100000.0
2007-03-07 10:20:00,1.60553,1.60563,1.60537,1.60553,409600000.0
2007-03-07 10:21:00,1.60532,1.60555,1.60532,1.60547,239000001.0
2007-03-07 10:22:00,1.60515,1.6053,1.60471,1.60498,268799996.0
2007-03-07 10:23:00,1.60543,1.60556,1.60523,1.60548,256699997.0
2007-03-07 10:24:00,1.60552,1.60558,1.60526,1.60535,424600000.0
2007-03-07 10:25:00,1.60541,1.60557,1.60515,1.60533,416800006.0
2007-03-07 10:26:00,1.60524,1.60545,1.60523,1.60545,267100004.0
2007-03-07 10:27:00,1.60548,1.60561,1.60528,1.60553,262800003.0
2007-03-07 10:28:00,1.60567,1.60568,1.60528,1.60555,482300000.0
2007-03-07 10:29:00,1.60552,1.60566,1.60547,1.60566,231699999.0
2007-03-07 10:30:00,1.60552,1.60578,1.60544,1.6057,280300000.0
2007-03-07 10:31:00,1.60562,1.60571,1.60542,1.60555,361800002.0
2007-03-07 10:32:00,1.60572,1.60582,1.60551,1.60551,388400003.0
2007-03-07 10:33:00,1.60572,1.60572,1.60542,1.60551,189800000.0
2007-03-07 10:34:00,1.60568,1.6057,1.60548,1.60548,219000003.0
2007-03-07 10:35:00,1.60565,1.60572,1.60551,1.6056,237899998.0
2007-03-07 10:36:00,1.60568,1.60582,1.60559,1.60574,146700002.0
2007-03-07 10:37:00,1.60577,1.60597,1.60566,1.60597,316000007.0
2007-03-07 10:38:00,1.60599,1.60605,1.60584,1.60584,289499999.0
2007-03-07 10:39:00,1.60576,1.60602,1.60576,1.60602,377600002.0
2007-03-07 10:40:00,1.60588,1.60617,1.60588,1.60616,252900002.0
2007-03-07 10:41:00,1.60601,1.60614,1.60588,1.60603,274300001.0
2007-03-07 10:42:00,1.60605,1.60615,1.60591,1.606,188200001.0
2007-03-07 10:43:00,1.60615,1.60615,1.60568,1.60606,435600005.0
2007-03-07 10:44:00,1.60604,1.60613,1.60585,1.60607,244100003.0
2007-03-07 10:45:00,1.60602,1.60613,1.60599,1.60605,250200000.0
2007-03-07 10:46:00,1.60583,1.60617,1.60579,1.60609,361500007.0
2007-03-07 10:47:00,1.606,1.60614,1.60592,1.60607,460600003.0
2007-03-07 10:48:00,1.60592,1.60608,1.60586,1.60591,304500004.0
2007-03-07 10:49:00,1.60602,1.6061,1.60591,1.60592,339400000.0
2007-03-07 10:50:00,1.60582,1.60608,1.60582,1.60589,156399998.0
2007-03-07 10:51:00,1.60583,1.60595,1.60566,1.60586,347200002.0
2007-03-07 10:52:00,1.60572,1.60586,1.60563,1.60576,204300001.0
2007-03-07 10:53:00,1.6058,1.60592,1.60571,1.60584,220400001.0
2007-03-07 10:54:00,1.6058,1.60597,1.60576,1.6059,236600003.0
2007-03-07 10:55:00,1.60584,1.60598,1.60571,1.60572,240300003.0
2007-03-07 10:56:00,1.60583,1.6059,1.60556,1.6059,409500005.0
2007-03-07 10:57:00,1.6059,1.60596,1.6057,1.60587,195100002.0
2007-03-07 10:58:00,1.60573,1.60581,1.60555,1.60563,165399999.0
2007-03-07 10:59:00,1.60556,1.60565,1.60527,1.60527,214200002.0
2007-03-07 11:00:00,1.60521,1.6053,1.60505,1.60521,261100002.0
2007-03-07 11:01:00,1.6052,1.6053,1.60504,1.6053,215700001.0
2007-03-07 11:02:00,1.60528,1.60543,1.60526,1.60543,313200002.0
2007-03-07 11:03:00,1.60557,1.60565,1.60534,1.60534,295599999.0
2007-03-07 11:04:00,1.60553,1.60553,1.60514,1.60531,303400003.0
2007-03-07 11:05:00,1.6052,1.6052,1.605,1.60509,187400000.0
2007-03-07 11:06:00,1.6051,1.60518,1.60498,1.6051,418300002.0
2007-03-07 11:07:00,1.60488,1.60508,1.60488,1.60497,275900005.0
2007-03-07 11:08:00,1.60482,1.60498,1.60479,1.60489,281399997.0
2007-03-07 11:09:00,1.60495,1.60512,1.60478,1.60502,151800000.0
2007-03-07 11:10:00,1.60495,1.60507,1.60479,1.60489,253600001.0
2007-03-07 11:11:00,1.60503,1.60503,1.60492,1.60492,47200000.0
2007-03-07 11:12:00,1.60498,1.60509,1.60487,1.605,220199999.0
2007-03-07 11:13:00,1.60493,1.60504,1.6049,1.60499,173400000.0
2007-03-07 11:14:00,1.60467,1.60481,1.6044,1.60455,269099999.0
2007-03-07 11:15:00,1.60444,1.60467,1.60443,1.60467,216699998.0
2007-03-07 11:16:00,1.60458,1.60495,1.60447,1.6048,255400002.0
2007-03-07 11:17:00,1.60483,1.60507,1.60483,1.605,422500002.0
2007-03-07 11:18:00,1.60494,1.6051,1.60494,1.60507,422700006.0
2007-03-07 11:19:00,1.605,1.60505,1.60486,1.60498,361400002.0
2007-03-07 11:20:00,1.60502,1.60507,1.60489,1.60491,421600007.0
2007-03-07 11:21:00,1.60501,1.60513,1.60496,1.60507,470500000.0
2007-03-07 11:22:00,1.60479,1.60499,1.60473,1.60488,89000000.0
2007-03-07 11:23:00,1.60493,1.60508,1.60478,1.60487,443300000.0
2007-03-07 11:24:00,1.605,1.60503,1.60481,1.60481,440700007.0
2007-03-07 11:25:00,1.60472,1.60491,1.60453,1.60491,170999997.0
2007-03-07 11:26:00,1.60474,1.60486,1.60472,1.60484,178600000.0
2007-03-07 11:27:00,1.60474,1.6049,1.60474,1.60488,251000002.0
2007-03-07 11:28:00,1.60481,1.6049,1.6047,1.60472,293799999.0
2007-03-07 11:29:00,1.60479,1.6049,1.60469,1.60469,347000003.0
2007-03-07 11:30:00,1.60478,1.60497,1.60471,1.60486,371799996.0
2007-03-07 11:31:00,1.60474,1.60487,1.60463,1.60471,235000001.0
2007-03-07 11:32:00,1.60474,1.60488,1.60469,1.60479,548900000.0
2007-03-07 11:33:00,1.6049,1.6049,1.60467,1.60474,311499997.0
2007-03-07 11:34:00,1.60472,1.60491,1.60461,1.6047,406400002.0
2007-03-07 11:35:00,1.60483,1.60492,1.60467,1.60475,326900000.0
2007-03-07 11:36:00,1.60502,1.60517,1.60497,1.605,320500003.0
2007-03-07 11:37:00,1.60504,1.60504,1.60484,1.60484,159800002.0
2007-03-07 11:38:00,1.60503,1.60503,1.60484,1.60492,367600001.0
2007-03-07 11:39:00,1.60491,1.60497,1.6048,1.60483,352199996.0
2007-03-07 11:40:00,1.60485,1.60495,1.60472,1.60487,232299996.0
2007-03-07 11:41:00,1.60481,1.60497,1.60468,1.60495,480999995.0
2007-03-07 11:42:00,1.60479,1.6048,1.60455,1.60462,404500005.0
2007-03-07 11:43:00,1.60453,1.60472,1.60449,1.60457,467200004.0
2007-03-07 11:44:00,1.60452,1.60465,1.6044,1.60463,411099997.0
2007-03-07 11:45:00,1.60453,1.60466,1.60441,1.6046,266899996.0
2007-03-07 11:46:00,1.60453,1.6047,1.60448,1.60455,244900003.0
2007-03-07 11:47:00,1.60484,1.60484,1.60451,1.60479,291400002.0
2007-03-07 11:48:00,1.60455,1.60469,1.60439,1.60463,169399999.0
2007-03-07 11:49:00,1.60462,1.6048,1.60448,1.60466,378900001.0
2007-03-07 11:50:00,1.60469,1.60474,1.60458,1.60459,306299998.0
2007-03-07 11:51:00,1.60452,1.60472,1.60446,1.6046,470899998.0
2007-03-07 11:52:00,1.60454,1.60458,1.60437,1.60449,357500003.0
2007-03-07 11:53:00,1.60464,1.60471,1.6045,1.60459,289100000.0
2007-03-07 11:54:00,1.6046,1.60475,1.60447,1.60465,332600001.0
2007-03-07 11:55:00,1.60447,1.6048,1.60447,1.60477,402399999.0
2007-03-07 11:56:00,1.60479,1.60485,1.60468,1.60476,266599996.0
2007-03-07 11:57:00,1.60445,1.60461,1.60445,1.60461,257400000.0
2007-03-07 11:58:00,1.60451,1.60461,1.60431,1.60457,235000002.0
2007-03-07 11:59:00,1.60438,1.60453,1.60436,1.60449,254800003.0
2007-03-07 12:00:00,1.60446,1.60454,1.60432,1.60445,277199999.0
2007-03-07 12:01:00,1.6043,1.60455,1.6043,1.60444,241899999.0
2007-03-07 12:02:00,1.60434,1.60453,1.60428,1.60453,444300002.0
2007-03-07 12:03:00,1.6045,1.60452,1.60417,1.60441,384800002.0
2007-03-07 12:04:00,1.60448,1.60453,1.60431,1.60439,351100001.0
2007-03-07 12:05:00,1.60455,1.60455,1.60436,1.60436,279999998.0
2007-03-07 12:06:00,1.60444,1.60457,1.60422,1.60457,289099998.0
2007-03-07 12:07:00,1.60448,1.60465,1.6044,1.60455,339200001.0
2007-03-07 12:08:00,1.60458,1.60465,1.60444,1.60456,399799999.0
2007-03-07 12:09:00,1.60441,1.60453,1.60441,1.60449,47700000.0
2007-03-07 12:10:00,1.60448,1.60451,1.60421,1.60421,94300000.0
2007-03-07 12:11:00,1.60439,1.60448,1.60418,1.6043,432200003.0
2007-03-07 12:12:00,1.6044,1.60446,1.60424,1.60424,362100008.0
2007-03-07 12:13:00,1.60433,1.6045,1.60422,1.60434,265100001.0
2007-03-07 12:14:00,1.60428,1.60442,1.60415,1.60415,202200002.0
2007-03-07 12:15:00,1.60428,1.60442,1.60416,1.60435,360100005.0
2007-03-07 12:16:00,1.60435,1.60445,1.60421,1.60429,204499998.0
2007-03-07 12:17:00,1.60438,1.60451,1.60431,1.60438,272400000.0
2007-03-07 12:18:00,1.60431,1.60439,1.60401,1.60401,252299998.0
2007-03-07 12:19:00,1.60398,1.60423,1.60398,1.60417,140300000.0
2007-03-07 12:20:00,1.60397,1.60407,1.60391,1.60406,108800000.0
2007-03-07 12:21:00,1.60398,1.60409,1.6039,1.60406,232400000.0
2007-03-07 12:22:00,1.60402,1.6041,1.60392,1.60401,262199996.0
2007-03-07 12:23:00,1.60402,1.60416,1.60385,1.60397,253399996.0
2007-03-07 12:24:00,1.60425,1.60425,1.60412,1.60415,205400000.0
2007-03-07 12:25:00,1.60418,1.60436,1.6041,1.60424,330200001.0
2007-03-07 12:26:00,1.60431,1.6044,1.6042,1.60425,270700001.0
2007-03-07 12:27:00,1.60434,1.60434,1.60415,1.6042,402700003.0
2007-03-07 12:28:00,1.60394,1.6044,1.60394,1.6044,314500002.0
2007-03-07 12:29:00,1.60436,1.60451,1.6043,1.60445,269900000.0
2007-03-07 12:30:00,1.6045,1.60454,1.60431,1.60437,285799997.0
2007-03-07 12:31:00,1.60442,1.60452,1.60422,1.60438,291300001.0
2007-03-07 12:32:00,1.6044,1.60461,1.60432,1.60432,460899997.0
2007-03-07 12:33:00,1.60444,1.60451,1.60437,1.60443,102400002.0
2007-03-07 12:34:00,1.6044,1.6045,1.6044,1.6045,71100001.0
2007-03-07 12:35:00,1.60451,1.60461,1.60438,1.60449,414200001.0
2007-03-07 12:36:00,1.60445,1.60469,1.60442,1.60442,328800008.0
2007-03-07 12:37:00,1.6046,1.6049,1.60454,1.6049,181400001.0
2007-03-07 12:38:00,1.60481,1.605,1.60478,1.60487,350700000.0
2007-03-07 12:39:00,1.60471,1.60486,1.60464,1.60468,250200001.0
2007-03-07 12:40:00,1.60478,1.6049,1.60462,1.60472,270300004.0
2007-03-07 12:41:00,1.60467,1.60483,1.60458,1.60473,211800000.0
2007-03-07 12:42:00,1.6048,1.60489,1.60466,1.60473,365000004.0
2007-03-07 12:43:00,1.60489,1.60496,1.60468,1.6048,213599999.0
2007-03-07 12:44:00,1.60491,1.605,1.60473,1.60494,356099999.0
2007-03-07 12:45:00,1.60493,1.60521,1.60493,1.60516,149599998.0
2007-03-07 12:46:00,1.60508,1.6052,1.60494,1.60514,255700000.0
2007-03-07 12:47:00,1.6051,1.60519,1.60499,1.6051,288700000.0
2007-03-07 12:48:00,1.60512,1.60557,1.60512,1.60556,218100002.0
2007-03-07 12:49:00,1.60546,1.60546,1.60515,1.60522,149999998.0
2007-03-07 12:50:00,1.60534,1.60534,1.60512,1.60526,215100000.0
2007-03-07 12:51:00,1.60533,1.60541,1.60519,1.60531,254899998.0
2007-03-07 12:52:00,1.605,1.60553,1.605,1.60536,377299998.0
2007-03-07 12:53:00,1.60511,1.60525,1.60489,1.60515,260899998.0
2007-03-07 12:54:00,1.60513,1.60544,1.60512,1.60543,312899999.0
2007-03-07 12:55:00,1.60548,1.60548,1.60532,1.60532,117899999.0
2007-03-07 12:56:00,1.60531,1.60538,1.60514,1.60523,390700002.0
2007-03-07 12:57:00,1.60506,1.60533,1.60506,1.60533,282700000.0
2007-03-07 12:58:00,1.6052,1.60533,1.60505,1.6052,256000003.0
2007-03-07 12:59:00,1.60518,1.60548,1.6051,1.60536,179400002.0
2007-03-07 13:00:00,1.60548,1.60571,1.60548,1.6057,394000000.0
2007-03-07 13:01:00,1.6057,1.6057,1.60547,1.60549,227500003.0
2007-03-07 13:02:00,1.60563,1.60563,1.60538,1.60538,178999998.0
2007-03-07 13:03:00,1.60556,1.60566,1.60543,1.60558,427700003.0
2007-03-07 13:04:00,1.60535,1.60553,1.60531,1.60546,217100002.0
2007-03-07 13:05:00,1.60537,1.60558,1.60537,1.60558,174400000.0
2007-03-07 13:06:00,1.60541,1.60562,1.60541,1.60554,205399999.0
2007-03-07 13:07:00,1.60541,1.60555,1.60529,1.60545,159900000.0
2007-03-07 13:08:00,1.60555,1.60555,1.60536,1.60536,115100000.0
2007-03-07 13:09:00,1.60553,1.60553,1.6054,1.6054,55199999.0
2007-03-07 13:10:00,1.60527,1.60552,1.60527,1.60545,212900002.0
2007-03-07 13:11:00,1.60541,1.60541,1.60514,1.60522,183800000.0
2007-03-07 13:12:00,1.6053,1.6053,1.60508,1.60514,251800002.0
2007-03-07 13:13:00,1.60517,1.60538,1.60516,1.60538,213900002.0
2007-03-07 13:14:00,1.60542,1.60548,1.60526,1.60536,136700003.0
2007-03-07 13:15:00,1.60548,1.6055,1.60531,1.60534,202599998.0
2007-03-07 13:16:00,1.60534,1.60549,1.60526,1.6054,127900001.0
2007-03-07 13:17:00,1.60539,1.60552,1.60522,1.60537,291899999.0
2007-03-07 13:18:00,1.60525,1.60557,1.60525,1.60537,543900000.0
2007-03-07 13:19:00,1.60532,1.60544,1.60527,1.60533,168599999.0
2007-03-07 13:20:00,1.60545,1.60552,1.60528,1.60536,205500001.0
2007-03-07 13:21:00,1.60539,1.60551,1.60534,1.60543,363099993.0
2007-03-07 13:22:00,1.60548,1.60553,1.60537,1.60544,202200003.0
2007-03-07 13:23:00,1.60541,1.6055,1.60516,1.60532,285000000.0
2007-03-07 13:24:00,1.60525,1.60559,1.60525,1.60555,374700003.0
2007-03-07 13:25:00,1.60545,1.60554,1.60526,1.60545,578300002.0
2007-03-07 13:26:00,1.60543,1.6056,1.60526,1.60543,270700000.0
2007-03-07 13:27:00,1.60531,1.60555,1.60531,1.6055,222199999.0
2007-03-07 13:28:00,1.60544,1.60563,1.60531,1.60554,323000006.0
2007-03-07 13:29:00,1.60535,1.60552,1.60533,1.60551,261499997.0
2007-03-07 13:30:00,1.60543,1.60562,1.60543,1.60557,291699999.0
2007-03-07 13:31:00,1.60551,1.6056,1.60535,1.60546,270300000.0
2007-03-07 13:32:00,1.60562,1.60574,1.60553,1.60553,235200002.0
2007-03-07 13:33:00,1.60553,1.60557,1.60535,1.60535,222600000.0
2007-03-07 13:34:00,1.60547,1.60547,1.60523,1.6053,180499999.0
2007-03-07 13:35:00,1.60541,1.60548,1.60521,1.60523,354899998.0
2007-03-07 13:36:00,1.60545,1.60545,1.60517,1.60522,133499999.0
2007-03-07 13:37:00,1.60518,1.60532,1.60503,1.60525,341900005.0
2007-03-07 13:38:00,1.60529,1.60536,1.60521,1.60529,161500000.0
2007-03-07 13:39:00,1.60531,1.60538,1.60522,1.60538,230800001.0
2007-03-07 13:40:00,1.6053,1.60541,1.60516,1.6052,376200005.0
2007-03-07 13:41:00,1.60516,1.6053,1.60504,1.6052,79800001.0
2007-03-07 13:42:00,1.60532,1.60532,1.6051,1.60523,305100005.0
2007-03-07 13:43:00,1.60525,1.60532,1.60514,1.60527,204499998.0
2007-03-07 13:44:00,1.60518,1.6053,1.60508,1.6053,250300007.0
2007-03-07 13:45:00,1.60515,1.6053,1.60515,1.6053,99799999.0
2007-03-07 13:46:00,1.60535,1.60535,1.60515,1.60524,194300002.0
2007-03-07 13:47:00,1.60518,1.60535,1.60506,1.60522,289000002.0
2007-03-07 13:48:00,1.60526,1.60535,1.60512,1.6053,375599996.0
2007-03-07 13:49:00,1.60423,1.60508,1.60423,1.60433,354200003.0
2007-03-07 13:50:00,1.60528,1.60533,1.6051,1.60516,414300003.0
2007-03-07 13:51:00,1.60509,1.60535,1.60505,1.60522,398699997.0
2007-03-07 13:52:00,1.6051,1.6052,1.6051,1.6052,54300000.0
2007-03-07 13:53:00,1.60523,1.60523,1.60495,1.60495,276399996.0
2007-03-07 13:54:00,1.60509,1.60515,1.60488,1.60507,320300001.0
2007-03-07 13:55:00,1.60516,1.60524,1.60497,1.60497,373199999.0
2007-03-07 13:56:00,1.60507,1.60511,1.6049,1.60494,147700001.0
2007-03-07 13:57:00,1.60501,1.60511,1.60493,1.605,424199999.0
2007-03-07 13:58:00,1.60491,1.60505,1.60491,1.60502,94400002.0
2007-03-07 13:59:00,1.605,1.60511,1.60485,1.60492,339399999.0
2007-03-07 14:00:00,1.60488,1.60497,1.60472,1.60485,335400000.0
2007-03-07 14:01:00,1.60476,1.60509,1.60476,1.60495,261200000.0
2007-03-07 14:02:00,1.60504,1.60545,1.60504,1.60543,335500002.0
2007-03-07 14:03:00,1.60519,1.60538,1.60492,1.60518,217299997.0
2007-03-07 14:04:00,1.60534,1.60541,1.60517,1.60522,246300001.0
2007-03-07 14:05:00,1.60533,1.60533,1.60507,1.60524,154200002.0
2007-03-07 14:06:00,1.60529,1.60541,1.60513,1.6054,295599998.0
2007-03-07 14:07:00,1.60531,1.60549,1.6053,1.60549,343099999.0
2007-03-07 14:08:00,1.60543,1.60544,1.60526,1.60526,365899998.0
2007-03-07 14:09:00,1.60537,1.60555,1.60527,1.60539,309000002.0
2007-03-07 14:10:00,1.60525,1.60537,1.60518,1.60527,217400003.0
2007-03-07 14:11:00,1.60532,1.6054,1.60522,1.60525,199099997.0
2007-03-07 14:12:00,1.6052,1.60549,1.60517,1.60545,376399999.0
2007-03-07 14:13:00,1.60541,1.60548,1.60518,1.60542,315100000.0
2007-03-07 14:14:00,1.60531,1.60537,1.60502,1.6053,341600002.0
2007-03-07 14:15:00,1.6052,1.6053,1.6052,1.6053,58700000.0
2007-03-07 14:16:00,1.6053,1.6054,1.60522,1.60533,272500004.0
2007-03-07 14:17:00,1.60531,1.60538,1.60515,1.60525,212799999.0
2007-03-07 14:18:00,1.60538,1.6054,1.60519,1.60527,387800009.0
2007-03-07 14:19:00,1.60539,1.60546,1.60524,1.6054,301499999.0
2007-03-07 14:20:00,1.60539,1.60544,1.60512,1.60529,492299999.0
2007-03-07 14:21:00,1.60532,1.60532,1.60509,1.60518,306700003.0
2007-03-07 14:22:00,1.60512,1.60537,1.60508,1.6053,415300002.0
2007-03-07 14:23:00,1.60536,1.60543,1.60519,1.60533,299100000.0
2007-03-07 14:24:00,1.60536,1.60555,1.60535,1.60543,276699998.0
2007-03-07 14:25:00,1.60549,1.60565,1.60542,1.60553,223300000.0
2007-03-07 14:26:00,1.60544,1.6056,1.60533,1.60551,311399999.0
2007-03-07 14:27:00,1.6055,1.60562,1.60523,1.60554,354600005.0
2007-03-07 14:28:00,1.60548,1.60549,1.60528,1.60534,538000001.0
2007-03-07 14:29:00,1.60544,1.60553,1.60523,1.60546,438200004.0
2007-03-07 14:30:00,1.60554,1.60558,1.60524,1.60524,532299997.0
2007-03-07 14:31:00,1.60537,1.60544,1.60507,1.60507,383899998.0
2007-03-07 14:32:00,1.6053,1.60542,1.60518,1.60534,435299999.0
2007-03-07 14:33:00,1.60526,1.60527,1.60513,1.60519,334600004.0
2007-03-07 14:34:00,1.60522,1.6053,1.60502,1.60511,363099998.0
2007-03-07 14:35:00,1.60522,1.6053,1.60487,1.60487,413199997.0
2007-03-07 14:36:00,1.60522,1.60525,1.60504,1.6051,335200004.0
2007-03-07 14:37:00,1.60521,1.60521,1.60492,1.60492,198000000.0
2007-03-07 14:38:00,1.60507,1.60507,1.60485,1.60497,374499998.0
2007-03-07 14:39:00,1.60501,1.60516,1.6049,1.60516,325199996.0
2007-03-07 14:40:00,1.60504,1.60528,1.60504,1.60511,257299999.0
2007-03-07 14:41:00,1.60508,1.60515,1.60498,1.60508,190800002.0
2007-03-07 14:42:00,1.60518,1.60533,1.60498,1.60533,474599995.0
2007-03-07 14:43:00,1.60528,1.60529,1.60504,1.6052,320199996.0
2007-03-07 14:44:00,1.60519,1.6052,1.60499,1.60499,197599999.0
2007-03-07 14:45:00,1.60511,1.6052,1.60501,1.60517,288099998.0
2007-03-07 14:46:00,1.60507,1.6053,1.60507,1.60526,470700006.0
2007-03-07 14:47:00,1.60522,1.60536,1.60517,1.60519,235000000.0
2007-03-07 14:48:00,1.60525,1.6054,1.6051,1.6054,313999996.0
2007-03-07 14:49:00,1.60525,1.60534,1.60509,1.60511,89800000.0
2007-03-07 14:50:00,1.60524,1.60532,1.60503,1.60523,380300000.0
2007-03-07 14:51:00,1.60515,1.6053,1.60495,1.6053,238000001.0
2007-03-07 14:52:00,1.60536,1.60536,1.60517,1.60518,146500000.0
2007-03-07 14:53:00,1.60504,1.60521,1.60496,1.6051,202099997.0
2007-03-07 14:54:00,1.60504,1.60512,1.60497,1.60497,73300001.0
2007-03-07 14:55:00,1.60485,1.60511,1.60483,1.60502,263699998.0
2007-03-07 14:56:00,1.60521,1.60521,1.60497,1.60506,246599997.0
2007-03-07 14:57:00,1.60513,1.60525,1.60508,1.60517,294800004.0
2007-03-07 14:58:00,1.60516,1.60522,1.60504,1.60509,265800005.0
2007-03-07 14:59:00,1.60512,1.60524,1.60495,1.60513,200699999.0
2007-03-07 15:00:00,1.60522,1.60533,1.60519,1.60533,292000005.0
2007-03-07 15:01:00,1.60528,1.6053,1.60505,1.60505,334899997.0
2007-03-07 15:02:00,1.60515,1.60529,1.60499,1.6052,437799999.0
2007-03-07 15:03:00,1.60507,1.60523,1.60506,1.60517,283200000.0
2007-03-07 15:04:00,1.60513,1.60531,1.60511,1.60526,255500002.0
2007-03-07 15:05:00,1.6051,1.60521,1.60489,1.60513,302100003.0
2007-03-07 15:06:00,1.60511,1.60522,1.60504,1.60509,291500002.0
2007-03-07 15:07:00,1.60511,1.60517,1.60495,1.60501,424799999.0
2007-03-07 15:08:00,1.605,1.60514,1.60478,1.60498,257699997.0
2007-03-07 15:09:00,1.60502,1.6051,1.60487,1.60493,330200003.0
2007-03-07 15:10:00,1.60505,1.6052,1.60494,1.60512,288300002.0
2007-03-07 15:11:00,1.605,1.60517,1.605,1.60515,322299994.0
2007-03-07 15:12:00,1.60515,1.60518,1.60495,1.60502,265999999.0
2007-03-07 15:13:00,1.60511,1.60511,1.605,1.605,116600002.0
2007-03-07 15:14:00,1.60503,1.60519,1.60497,1.60502,466600000.0
2007-03-07 15:15:00,1.60488,1.60508,1.60469,1.60497,345999999.0
2007-03-07 15:16:00,1.60489,1.60508,1.60472,1.60472,117600002.0
2007-03-07 15:17:00,1.60465,1.60474,1.60451,1.60468,266399996.0
2007-03-07 15:18:00,1.60464,1.60479,1.60447,1.60465,433999996.0
2007-03-07 15:19:00,1.6047,1.60483,1.60452,1.60469,176800000.0
2007-03-07 15:20:00,1.60479,1.60488,1.6046,1.60462,193400000.0
2007-03-07 15:21:00,1.6045,1.60465,1.60438,1.60443,363700002.0
2007-03-07 15:22:00,1.6044,1.6044,1.60409,1.60409,124400000.0
2007-03-07 15:23:00,1.60406,1.60446,1.60406,1.60446,159799999.0
2007-03-07 15:24:00,1.60463,1.60463,1.60433,1.60437,311300007.0
2007-03-07 15:25:00,1.60461,1.60468,1.60446,1.60454,270799997.0
2007-03-07 15:26:00,1.60468,1.60489,1.60466,1.60471,185900002.0
2007-03-07 15:27:00,1.60496,1.60496,1.6048,1.6048,196500000.0
2007-03-07 15:28:00,1.60468,1.60489,1.60468,1.60482,265999998.0
2007-03-07 15:29:00,1.60485,1.60485,1.60459,1.60459,317600000.0
2007-03-07 15:30:00,1.60466,1.60487,1.60466,1.60486,176900002.0
2007-03-07 15:31:00,1.60487,1.60504,1.60476,1.60504,344299998.0
2007-03-07 15:32:00,1.60495,1.60495,1.6048,1.6048,72600000.0
2007-03-07 15:33:00,1.60503,1.60503,1.60477,1.60493,359300004.0
2007-03-07 15:34:00,1.60479,1.6049,1.60461,1.60476,320200000.0
2007-03-07 15:35:00,1.60486,1.60492,1.60463,1.60463,230099998.0
2007-03-07 15:36:00,1.60452,1.60474,1.60452,1.6047,118200000.0
2007-03-07 15:37:00,1.6046,1.60473,1.60448,1.60463,235500000.0
2007-03-07 15:38:00,1.60472,1.60487,1.60459,1.60459,295800003.0
2007-03-07 15:39:00,1.60474,1.60474,1.60461,1.60463,184600002.0
2007-03-07 15:40:00,1.60467,1.60475,1.60457,1.60467,102299998.0
2007-03-07 15:41:00,1.60465,1.60467,1.60451,1.60453,84700001.0
2007-03-07 15:42:00,1.60446,1.60462,1.60446,1.60462,72400001.0
2007-03-07 15:43:00,1.60457,1.60457,1.60441,1.60445,275600000.0
2007-03-07 15:44:00,1.60428,1.60439,1.6042,1.60422,174300001.0
2007-03-07 15:45:00,1.60425,1.60429,1.60404,1.60419,302300003.0
2007-03-07 15:46:00,1.60421,1.60433,1.60404,1.60419,270399998.0
2007-03-07 15:47:00,1.60433,1.60439,1.60421,1.60423,258199999.0
2007-03-07 15:48:00,1.60419,1.60447,1.60418,1.60439,381599996.0
2007-03-07 15:49:00,1.6043,1.60451,1.60419,1.6044,286800001.0
2007-03-07 15:50:00,1.60435,1.60455,1.60435,1.60451,294800003.0
2007-03-07 15:51:00,1.60436,1.6045,1.60428,1.60445,372200000.0
2007-03-07 15:52:00,1.60443,1.60468,1.60443,1.60462,413600005.0
2007-03-07 15:53:00,1.6046,1.60463,1.60437,1.60437,195600003.0
2007-03-07 15:54:00,1.60447,1.60457,1.60428,1.60449,238399998.0
2007-03-07 15:55:00,1.60457,1.60457,1.60419,1.60419,97000002.0
2007-03-07 15:56:00,1.60416,1.60439,1.60414,1.60439,491900004.0
2007-03-07 15:57:00,1.60434,1.60444,1.60421,1.60421,118900000.0
2007-03-07 15:58:00,1.60418,1.60438,1.6041,1.60423,308600001.0
2007-03-07 15:59:00,1.60427,1.60451,1.60423,1.60426,403200000.0
2007-03-07 16:00:00,1.60424,1.60433,1.60409,1.60433,314399997.0
2007-03-07 16:01:00,1.60398,1.60431,1.60398,1.60423,288700003.0
2007-03-07 16:02:00,1.60417,1.60419,1.60394,1.60412,235800001.0
2007-03-07 16:03:00,1.60404,1.60419,1.60393,1.60413,352100006.0
2007-03-07 16:04:00,1.60392,1.60407,1.60382,1.60382,200300001.0
2007-03-07 16:05:00,1.60393,1.60398,1.60373,1.60381,355100002.0
2007-03-07 16:06:00,1.60382,1.60394,1.60368,1.60382,331100007.0
2007-03-07 16:07:00,1.60367,1.60385,1.60362,1.6038,264899999.0
2007-03-07 16:08:00,1.6037,1.60379,1.60353,1.60353,389799998.0
2007-03-07 16:09:00,1.6036,1.60368,1.6035,1.60356,315900001.0
2007-03-07 16:10:00,1.60362,1.60362,1.60332,1.60347,365199993.0
2007-03-07 16:11:00,1.60353,1.60362,1.60327,1.60343,246800001.0
2007-03-07 16:12:00,1.60334,1.6035,1.60326,1.60327,255699996.0
2007-03-07 16:13:00,1.60334,1.60343,1.60312,1.60315,356500000.0
2007-03-07 16:14:00,1.60305,1.60341,1.60292,1.60334,429200006.0
2007-03-07 16:15:00,1.60313,1.6033,1.6029,1.60314,258200000.0
2007-03-07 16:16:00,1.6033,1.60336,1.60312,1.60322,422800000.0
2007-03-07 16:17:00,1.60322,1.60338,1.60317,1.60323,336200002.0
2007-03-07 16:18:00,1.60317,1.60324,1.60308,1.60316,213200001.0
2007-03-07 16:19:00,1.60298,1.60317,1.60298,1.60317,245299999.0
2007-03-07 16:20:00,1.60316,1.60327,1.60306,1.60317,308499998.0
2007-03-07 16:21:00,1.60317,1.60331,1.60304,1.60304,302900001.0
2007-03-07 16:22:00,1.60313,1.60324,1.60308,1.60311,248299999.0
2007-03-07 16:23:00,1.60322,1.60339,1.60316,1.60321,245799999.0
2007-03-07 16:24:00,1.60333,1.60338,1.60317,1.60322,458800000.0
2007-03-07 16:25:00,1.6032,1.6035,1.60312,1.6034,252800007.0
2007-03-07 16:26:00,1.6035,1.60367,1.60323,1.60358,182400001.0
2007-03-07 16:27:00,1.60377,1.60391,1.60365,1.60368,212400001.0
2007-03-07 16:28:00,1.60368,1.60384,1.60353,1.60353,427899999.0
2007-03-07 16:29:00,1.6037,1.6037,1.60349,1.60358,244799998.0
2007-03-07 16:30:00,1.60325,1.60355,1.60325,1.60355,285399995.0
2007-03-07 16:31:00,1.60351,1.6036,1.60324,1.60347,386599998.0
2007-03-07 16:32:00,1.60358,1.60364,1.60349,1.60351,238900001.0
2007-03-07 16:33:00,1.60359,1.60366,1.60348,1.60352,127100000.0
2007-03-07 16:34:00,1.60361,1.60379,1.60357,1.60362,258700000.0
2007-03-07 16:35:00,1.60367,1.6039,1.60354,1.6039,220899996.0
2007-03-07 16:36:00,1.60384,1.60427,1.60384,1.60417,218800003.0
2007-03-07 16:37:00,1.60408,1.60409,1.60384,1.60391,124699999.0
2007-03-07 16:38:00,1.60389,1.60389,1.6036,1.60371,415500003.0
2007-03-07 16:39:00,1.60365,1.60365,1.60346,1.60358,278599999.0
2007-03-07 16:40:00,1.6035,1.60368,1.60337,1.60368,315100000.0
2007-03-07 16:41:00,1.60369,1.60369,1.60342,1.60342,194200001.0
2007-03-07 16:42:00,1.60354,1.6038,1.60341,1.60353,374100000.0
2007-03-07 16:43:00,1.60346,1.60363,1.60325,1.6035,287500002.0
2007-03-07 16:44:00,1.60353,1.60372,1.60344,1.60363,355900004.0
2007-03-07 16:45:00,1.60365,1.60376,1.60351,1.60358,353799999.0
2007-03-07 16:46:00,1.60382,1.60397,1.60379,1.60395,224499997.0
2007-03-07 16:47:00,1.60399,1.60402,1.60375,1.60394,375999999.0
2007-03-07 16:48:00,1.6041,1.60425,1.60395,1.6041,171100002.0
2007-03-07 16:49:00,1.60434,1.60434,1.60397,1.60415,193200003.0
2007-03-07 16:50:00,1.60394,1.60406,1.60388,1.60401,173400001.0
2007-03-07 16:51:00,1.60393,1.604,1.60361,1.60361,343799999.0
2007-03-07 16:52:00,1.60377,1.60399,1.60377,1.60393,338599998.0
2007-03-07 16:53:00,1.60378,1.60388,1.60375,1.60378,263000002.0
2007-03-07 16:54:00,1.60366,1.60399,1.60366,1.60387,284700001.0
2007-03-07 16:55:00,1.60389,1.60399,1.60363,1.60379,335899999.0
2007-03-07 16:56:00,1.60352,1.60365,1.60346,1.6036,224899998.0
2007-03-07 16:57:00,1.60357,1.6036,1.60338,1.60355,461799996.0
2007-03-07 16:58:00,1.60318,1.60343,1.60315,1.60325,221300004.0
2007-03-07 16:59:00,1.60306,1.6034,1.60306,1.6034,233900003.0
2007-03-07 17:00:00,1.60333,1.60349,1.60313,1.60344,446600007.0
2007-03-07 17:01:00,1.60338,1.60352,1.60319,1.60342,399500001.0
2007-03-07 17:02:00,1.6035,1.6035,1.6034,1.6034,114200001.0
2007-03-07 17:03:00,1.60342,1.6035,1.60319,1.60342,273199999.0
2007-03-07 17:04:00,1.6033,1.60348,1.60311,1.6033,435500002.0
2007-03-07 17:05:00,1.60325,1.60344,1.60319,1.60325,280599998.0
2007-03-07 17:06:00,1.60304,1.6033,1.60304,1.6032,309700000.0
2007-03-07 17:07:00,1.60325,1.60351,1.60315,1.60351,252600002.0
2007-03-07 17:08:00,1.60337,1.60349,1.60325,1.60346,455800003.0
2007-03-07 17:09:00,1.60337,1.6036,1.60337,1.60356,174199998.0
2007-03-07 17:10:00,1.60348,1.60382,1.60348,1.6038,290199996.0
2007-03-07 17:11:00,1.60391,1.6041,1.60386,1.60401,346700006.0
2007-03-07 17:12:00,1.604,1.60411,1.6039,1.60407,249799998.0
2007-03-07 17:13:00,1.60408,1.60417,1.6039,1.60402,340600004.0
2007-03-07 17:14:00,1.60415,1.60423,1.604,1.60412,161699998.0
2007-03-07 17:15:00,1.60402,1.60412,1.60382,1.60384,309200005.0
2007-03-07 17:16:00,1.6038,1.60405,1.60377,1.60405,407700004.0
2007-03-07 17:17:00,1.60407,1.60441,1.60397,1.60431,268400006.0
2007-03-07 17:18:00,1.60432,1.60455,1.60432,1.60432,274999997.0
2007-03-07 17:19:00,1.60438,1.60446,1.6042,1.6042,299600002.0
2007-03-07 17:20:00,1.60456,1.60477,1.6045,1.60465,231900000.0
2007-03-07 17:21:00,1.60482,1.60482,1.60474,1.60474,97500002.0
2007-03-07 17:22:00,1.60459,1.60474,1.60449,1.60452,460100004.0
2007-03-07 17:23:00,1.60456,1.60483,1.60456,1.60475,254900005.0
2007-03-07 17:24:00,1.60479,1.60487,1.60462,1.60479,291699998.0
2007-03-07 17:25:00,1.6048,1.6048,1.60455,1.60478,325800003.0
2007-03-07 17:26:00,1.60483,1.60483,1.60451,1.60472,267400000.0
2007-03-07 17:27:00,1.60492,1.60526,1.6049,1.60518,341400000.0
2007-03-07 17:28:00,1.60535,1.60556,1.60533,1.60556,187000001.0
2007-03-07 17:29:00,1.60538,1.60551,1.60535,1.60551,90600000.0
2007-03-07 17:30:00,1.60527,1.60553,1.60527,1.60542,389800004.0
2007-03-07 17:31:00,1.6053,1.60539,1.60514,1.60522,592800005.0
2007-03-07 17:32:00,1.60521,1.60555,1.60521,1.60547,230699999.0
2007-03-07 17:33:00,1.60537,1.60544,1.60521,1.60528,256300001.0
2007-03-07 17:34:00,1.60516,1.60549,1.60512,1.60542,284900003.0
2007-03-07 17:35:00,1.6053,1.6054,1.60515,1.60525,143100001.0
2007-03-07 17:36:00,1.6052,1.60535,1.60502,1.60506,247800000.0
2007-03-07 17:37:00,1.6052,1.60523,1.60504,1.6051,255100000.0
2007-03-07 17:38:00,1.60507,1.60528,1.60506,1.6052,297200003.0
2007-03-07 17:39:00,1.60501,1.60513,1.6049,1.60494,238400000.0
2007-03-07 17:40:00,1.60482,1.60515,1.60482,1.60515,310200000.0
2007-03-07 17:41:00,1.60509,1.60517,1.60486,1.60495,369799995.0
2007-03-07 17:42:00,1.60492,1.60502,1.60475,1.60475,157800002.0
2007-03-07 17:43:00,1.60475,1.60484,1.60459,1.60463,253999998.0
2007-03-07 17:44:00,1.60469,1.60492,1.60448,1.60484,319799999.0
2007-03-07 17:45:00,1.60473,1.60492,1.60473,1.60485,384200003.0
2007-03-07 17:46:00,1.60492,1.60496,1.60479,1.60489,150299999.0
2007-03-07 17:47:00,1.6046,1.60472,1.6046,1.60468,57199999.0
2007-03-07 17:48:00,1.60443,1.6046,1.60436,1.60449,353099999.0
2007-03-07 17:49:00,1.60423,1.6044,1.60404,1.60427,600700000.0
2007-03-07 17:50:00,1.60423,1.60431,1.6041,1.6043,364600001.0
2007-03-07 17:51:00,1.60424,1.6046,1.60422,1.6046,304600002.0
2007-03-07 17:52:00,1.60452,1.60471,1.60438,1.60471,198000000.0
2007-03-07 17:53:00,1.60463,1.60472,1.60445,1.60445,342100003.0
2007-03-07 17:54:00,1.60471,1.60484,1.60458,1.60471,310799999.0
2007-03-07 17:55:00,1.6047,1.60485,1.6047,1.6047,199599999.0
2007-03-07 17:56:00,1.60479,1.60496,1.60476,1.6049,236500000.0
2007-03-07 17:57:00,1.60478,1.60495,1.6047,1.60492,280300002.0
2007-03-07 17:58:00,1.60486,1.60493,1.60468,1.60482,271699997.0
2007-03-07 17:59:00,1.60485,1.60502,1.60461,1.60496,400299998.0
2007-03-07 18:00:00,1.60495,1.60505,1.60484,1.60485,115300002.0
2007-03-07 18:01:00,1.6049,1.6049,1.6045,1.6045,1717000011.0
2007-03-07 18:02:00,1.6046,1.6048,1.6045,1.6048,1717000011.0
2007-03-07 18:03:00,1.6046,1.6048,1.6046,1.6048,1717000011.0
2007-03-07 18:04:00,1.6049,1.6049,1.6048,1.6048,1717000011.0
2007-03-07 18:05:00,1.6049,1.6049,1.6046,1.6046,1717000011.0
2007-03-07 18:06:00,1.6045,1.6045,1.6045,1.6045,1717000011.0
2007-03-07 18:07:00,1.6046,1.6048,1.6045,1.6048,1717000011.0
2007-03-07 18:08:00,1.6046,1.6052,1.6046,1.6052,1717000011.0
2007-03-07 18:09:00,1.60453,1.60485,1.60441,1.60485,1717000011.0
2007-03-07 18:10:00,1.60495,1.60495,1.6046,1.6046,1954599998.0
2007-03-07 18:11:00,1.60455,1.60467,1.60432,1.60443,1383100001.0
2007-03-07 18:12:00,1.60446,1.60463,1.6044,1.60458,1829000001.0
2007-03-07 18:13:00,1.60462,1.60476,1.6045,1.60463,1100600002.0
2007-03-07 18:14:00,1.6046,1.6046,1.6046,1.6046,1003500006.0
2007-03-07 18:15:00,1.60446,1.60469,1.60443,1.60466,1003500006.0
2007-03-07 18:16:00,1.6046,1.6046,1.6045,1.6045,2009700002.0
2007-03-07 18:17:00,1.60486,1.60502,1.60474,1.60498,2009700002.0
2007-03-07 18:18:00,1.6047,1.60495,1.6047,1.60478,731500001.0
2007-03-07 18:19:00,1.60473,1.60492,1.6046,1.60487,2020500013.0
2007-03-07 18:20:00,1.60494,1.60513,1.60492,1.60509,2128900008.0
2007-03-07 18:21:00,1.60518,1.60526,1.60504,1.60504,1006099996.0
2007-03-07 18:22:00,1.60511,1.60511,1.60477,1.60487,756799998.0
2007-03-07 18:23:00,1.6044,1.6044,1.6042,1.6044,1123999991.0
2007-03-07 18:24:00,1.6042,1.6044,1.6042,1.6044,1123999991.0
2007-03-07 18:25:00,1.6042,1.6044,1.6042,1.6042,1123999991.0
2007-03-07 18:26:00,1.6044,1.6044,1.6044,1.6044,1123999991.0
2007-03-07 18:27:00,1.60493,1.60516,1.60477,1.6051,1123999991.0
2007-03-07 18:29:00,1.60504,1.60507,1.60484,1.60485,1803200002.0
2007-03-07 18:30:00,1.60472,1.60489,1.6047,1.60488,1169999999.0
2007-03-07 18:31:00,1.60481,1.60502,1.60477,1.60502,1142400001.0
2007-03-07 18:32:00,1.605,1.605,1.60457,1.60457,1362400008.0
2007-03-07 18:33:00,1.6046,1.6046,1.6046,1.6046,1730200000.0
2007-03-07 18:34:00,1.6045,1.6045,1.6042,1.6044,1730200000.0
2007-03-07 18:35:00,1.60456,1.60463,1.60436,1.60455,1730200000.0
2007-03-07 18:36:00,1.60451,1.60463,1.60441,1.60459,1511600006.0
2007-03-07 18:37:00,1.60459,1.60461,1.60438,1.60442,1924100004.0
2007-03-07 18:38:00,1.60436,1.60453,1.60427,1.60449,1605499996.0
2007-03-07 18:39:00,1.60449,1.60472,1.60449,1.60469,1915499992.0
2007-03-07 18:41:00,1.60454,1.60478,1.60449,1.60472,1079100009.0
2007-03-07 18:42:00,1.60475,1.60478,1.6045,1.60458,1192200004.0
2007-03-07 18:43:00,1.60471,1.6048,1.60461,1.60471,329900000.0
2007-03-07 18:44:00,1.6047,1.6047,1.60433,1.60455,772300003.0
2007-03-07 18:45:00,1.60444,1.60462,1.60438,1.60458,642399991.0
2007-03-07 18:46:00,1.60447,1.60469,1.60432,1.60445,362400000.0
2007-03-07 18:47:00,1.60444,1.60466,1.60444,1.60465,265500004.0
2007-03-07 18:48:00,1.6045,1.60477,1.60447,1.60477,1234600003.0
2007-03-07 18:49:00,1.60474,1.60474,1.60452,1.60465,294000002.0
2007-03-07 18:50:00,1.60467,1.60475,1.60453,1.60454,615100003.0
2007-03-07 18:51:00,1.60472,1.60497,1.60462,1.60467,1602100005.0
2007-03-07 18:52:00,1.60471,1.60499,1.60471,1.60499,1413100008.0
2007-03-07 18:53:00,1.60496,1.60516,1.60492,1.605,1188199999.0
2007-03-07 18:54:00,1.60487,1.60491,1.60468,1.60474,715800006.0
2007-03-07 18:55:00,1.60491,1.60502,1.60483,1.60484,1560699993.0
2007-03-07 18:56:00,1.60507,1.60524,1.60497,1.60516,907100009.0
2007-03-07 18:57:00,1.60526,1.60531,1.60513,1.60521,852400006.0
2007-03-07 18:58:00,1.60512,1.60522,1.60478,1.60504,919599992.0
2007-03-07 18:59:00,1.60505,1.60517,1.60492,1.6051,1579800000.0
2007-03-07 19:00:00,1.60508,1.60515,1.60495,1.60504,348400003.0
2007-03-07 19:01:00,1.60508,1.60508,1.60461,1.60467,318600003.0
2007-03-07 19:02:00,1.60446,1.60477,1.60431,1.60468,1044199998.0
2007-03-07 19:03:00,1.60452,1.60468,1.60452,1.60468,584100002.0
2007-03-07 19:04:00,1.60474,1.60485,1.60467,1.60471,158799999.0
2007-03-07 19:05:00,1.60475,1.60482,1.60458,1.60471,601499997.0
2007-03-07 19:06:00,1.6048,1.6049,1.6046,1.6048,932300004.0
2007-03-07 19:07:00,1.60448,1.6046,1.60436,1.60438,932300004.0
2007-03-07 19:08:00,1.60464,1.60493,1.60459,1.60476,1785300017.0
2007-03-07 19:09:00,1.60493,1.60518,1.60481,1.60493,1456299999.0
2007-03-07 19:10:00,1.60477,1.60503,1.60477,1.6049,928000000.0
2007-03-07 19:11:00,1.60475,1.60482,1.60455,1.6047,1434000007.0
2007-03-07 19:12:00,1.60456,1.60476,1.60453,1.6047,853700004.0
2007-03-07 19:13:00,1.60456,1.60466,1.60446,1.60455,470100004.0
2007-03-07 19:14:00,1.60451,1.6047,1.60444,1.60453,348200001.0
2007-03-07 19:15:00,1.60452,1.60458,1.60438,1.60446,1453800002.0
2007-03-07 19:16:00,1.60452,1.60457,1.60437,1.60441,592600001.0
2007-03-07 19:17:00,1.60448,1.60458,1.60422,1.60435,1063399991.0
2007-03-07 19:18:00,1.60436,1.60445,1.60426,1.60438,643500004.0
2007-03-07 19:19:00,1.60438,1.60447,1.60424,1.60434,860000003.0
2007-03-07 19:20:00,1.6044,1.60446,1.60423,1.60424,1160700006.0
2007-03-07 19:21:00,1.60416,1.60435,1.60416,1.6043,1046199999.0
2007-03-07 19:22:00,1.6041,1.60429,1.60406,1.60408,272700000.0
2007-03-07 19:23:00,1.60417,1.60425,1.60402,1.60402,681200004.0
2007-03-07 19:24:00,1.6041,1.60431,1.6041,1.60427,672899998.0
2007-03-07 19:25:00,1.60422,1.60431,1.60407,1.60409,797400001.0
2007-03-07 19:26:00,1.60417,1.60431,1.60404,1.60417,690500003.0
2007-03-07 19:27:00,1.60422,1.60429,1.60392,1.60392,1229600009.0
2007-03-07 19:28:00,1.60401,1.60425,1.6039,1.60397,548300006.0
2007-03-07 19:29:00,1.60398,1.60425,1.60395,1.60411,748000008.0
2007-03-07 19:31:00,1.60429,1.60441,1.60412,1.60429,1428700001.0
2007-03-07 19:32:00,1.60432,1.60456,1.6043,1.60447,624200002.0
2007-03-07 19:33:00,1.60448,1.60457,1.60434,1.60434,681700000.0
2007-03-07 19:34:00,1.60436,1.60449,1.60419,1.60435,1840700009.0
2007-03-07 19:35:00,1.60424,1.60445,1.60414,1.60442,949600005.0
2007-03-07 19:36:00,1.60444,1.60456,1.6043,1.6043,512700000.0
2007-03-07 19:37:00,1.60448,1.6047,1.60448,1.60464,325499998.0
2007-03-07 19:38:00,1.6046,1.60474,1.60447,1.60464,793799997.0
2007-03-07 19:39:00,1.60437,1.60454,1.60416,1.60417,1428299999.0
2007-03-07 19:40:00,1.60442,1.60449,1.60429,1.60429,586699998.0
2007-03-07 19:41:00,1.6043,1.6044,1.6043,1.6044,537700010.0
2007-03-07 19:42:00,1.60434,1.60445,1.6041,1.60436,779200003.0
2007-03-07 19:43:00,1.60441,1.6045,1.6043,1.6044,299100000.0
2007-03-07 19:44:00,1.60445,1.60448,1.60427,1.6043,921300004.0
2007-03-07 19:45:00,1.6043,1.60446,1.60425,1.60446,296200004.0
2007-03-07 19:46:00,1.60447,1.60467,1.60445,1.60467,1002200007.0
2007-03-07 19:47:00,1.60453,1.60476,1.60453,1.60465,288400007.0
2007-03-07 19:48:00,1.60455,1.60471,1.60455,1.60465,560300004.0
2007-03-07 19:49:00,1.60458,1.60465,1.60446,1.60465,1086999997.0
2007-03-07 19:50:00,1.60457,1.60465,1.60444,1.60458,190499999.0
2007-03-07 19:51:00,1.60463,1.60472,1.60456,1.6046,652100003.0
2007-03-07 19:52:00,1.60463,1.60463,1.60444,1.60452,270799999.0
2007-03-07 19:53:00,1.60453,1.60461,1.6044,1.60452,521299999.0
2007-03-07 19:54:00,1.60446,1.60461,1.60434,1.60442,408299998.0
2007-03-07 19:55:00,1.60448,1.60476,1.60443,1.60462,644299999.0
2007-03-07 19:56:00,1.60481,1.60486,1.60461,1.60465,1381799999.0
2007-03-07 19:57:00,1.60474,1.60482,1.60455,1.60455,1399900004.0
2007-03-07 19:58:00,1.60467,1.60485,1.60453,1.60458,1681900002.0
2007-03-07 19:59:00,1.60482,1.60506,1.60472,1.60501,1021899998.0
2007-03-07 20:00:00,1.60506,1.60511,1.60476,1.60476,637800005.0
2007-03-07 20:01:00,1.60495,1.60502,1.60475,1.60475,740700005.0
2007-03-07 20:02:00,1.60487,1.60496,1.60476,1.6048,389400001.0
2007-03-07 20:03:00,1.60482,1.60487,1.60473,1.60473,127299999.0
2007-03-07 20:04:00,1.60463,1.60468,1.60449,1.6046,241700003.0
2007-03-07 20:05:00,1.60469,1.60469,1.60454,1.60457,384000006.0
2007-03-07 20:06:00,1.60465,1.6048,1.60465,1.60475,313900003.0
2007-03-07 20:07:00,1.60472,1.60472,1.60454,1.60454,119799999.0
2007-03-07 20:08:00,1.60468,1.6048,1.6046,1.60461,1275099999.0
2007-03-07 20:09:00,1.60477,1.6049,1.60462,1.60476,295899997.0
2007-03-07 20:10:00,1.60494,1.60494,1.6048,1.6048,267400003.0
2007-03-07 20:11:00,1.6048,1.60494,1.60471,1.60481,614799999.0
2007-03-07 20:12:00,1.60478,1.60489,1.6047,1.60488,289700002.0
2007-03-07 20:13:00,1.60473,1.60496,1.60473,1.6049,1620500000.0
2007-03-07 20:14:00,1.60448,1.60487,1.60421,1.60471,445999999.0
2007-03-07 20:15:00,1.60488,1.6049,1.60473,1.60475,1137700009.0
2007-03-07 20:16:00,1.6031,1.6035,1.603,1.6035,490700001.0
2007-03-07 20:17:00,1.60474,1.60483,1.60462,1.60478,490700001.0
2007-03-07 20:18:00,1.60476,1.60476,1.60457,1.60463,544999995.0
2007-03-07 20:19:00,1.6037,1.6039,1.6035,1.6038,755500002.0
2007-03-07 20:20:00,1.6039,1.6039,1.6038,1.6039,755500002.0
2007-03-07 20:21:00,1.60463,1.60463,1.60439,1.60451,755500002.0
2007-03-07 20:22:00,1.60448,1.60454,1.60436,1.60447,662200003.0
2007-03-07 20:23:00,1.60446,1.60458,1.60433,1.60443,1208699998.0
2007-03-07 20:24:00,1.60444,1.60459,1.60436,1.60455,751399998.0
2007-03-07 20:25:00,1.60454,1.60497,1.60451,1.60497,1002800005.0
2007-03-07 20:26:00,1.605,1.60505,1.60494,1.60502,284200000.0
2007-03-07 20:27:00,1.60498,1.60505,1.60486,1.60505,420799998.0
2007-03-07 20:28:00,1.6039,1.6039,1.6038,1.6039,1778399994.0
2007-03-07 20:29:00,1.60507,1.60507,1.60475,1.60476,1778399994.0
2007-03-07 20:30:00,1.6039,1.6039,1.6037,1.6038,1901299998.0
2007-03-07 20:31:00,1.60494,1.60499,1.60472,1.60472,1901299998.0
2007-03-07 20:32:00,1.6039,1.6041,1.6038,1.6041,422900000.0
2007-03-07 20:33:00,1.60464,1.60478,1.60449,1.60449,422900000.0
2007-03-07 20:34:00,1.60444,1.6047,1.60444,1.60465,464000003.0
2007-03-07 20:35:00,1.60452,1.60475,1.60451,1.60471,397300001.0
2007-03-07 20:36:00,1.60449,1.60477,1.60443,1.6047,523499997.0
2007-03-07 20:37:00,1.60469,1.60478,1.60454,1.60455,1169299996.0
2007-03-07 20:38:00,1.60472,1.60485,1.60459,1.60466,1835999994.0
2007-03-07 20:39:00,1.60484,1.60498,1.60467,1.60478,1003300010.0
2007-03-07 20:40:00,1.60498,1.60525,1.60497,1.60513,1395599994.0
2007-03-07 20:41:00,1.6052,1.60521,1.60492,1.60509,391600006.0
2007-03-07 20:42:00,1.60494,1.6051,1.60485,1.60507,299100000.0
2007-03-07 20:43:00,1.60514,1.60522,1.6049,1.6049,919400002.0
2007-03-07 20:44:00,1.60501,1.60518,1.60487,1.60489,1090600009.0
2007-03-07 20:45:00,1.6051,1.60514,1.60492,1.60507,851500003.0
2007-03-07 20:46:00,1.60517,1.6053,1.60497,1.60528,240900002.0
2007-03-07 20:47:00,1.60508,1.6052,1.60491,1.60516,442800000.0
2007-03-07 20:48:00,1.60496,1.60526,1.60496,1.60512,1200900004.0
2007-03-07 20:49:00,1.60502,1.60521,1.60489,1.60513,755399999.0
2007-03-07 20:50:00,1.60513,1.60518,1.60496,1.60517,1627399996.0
2007-03-07 20:51:00,1.60515,1.60519,1.60496,1.60504,463700003.0
2007-03-07 20:52:00,1.60512,1.6052,1.60497,1.60518,1236499991.0
2007-03-07 20:53:00,1.60515,1.6052,1.60505,1.60505,1452900002.0
2007-03-07 20:54:00,1.60513,1.60519,1.60497,1.60506,711500006.0
2007-03-07 20:55:00,1.60507,1.60518,1.60504,1.60515,566900005.0
2007-03-07 20:56:00,1.6044,1.6044,1.6042,1.6042,1296200011.0
2007-03-07 20:57:00,1.6044,1.6049,1.6042,1.6048,1296200011.0
2007-03-07 20:58:00,1.6046,1.6049,1.6042,1.6045,1296200011.0
2007-03-07 20:59:00,1.6044,1.6044,1.6041,1.6042,1296200011.0
2007-03-07 21:00:00,1.6044,1.6045,1.6042,1.6044,1296200011.0
2007-03-07 21:01:00,1.6045,1.6045,1.6045,1.6045,1296200011.0
2007-03-07 21:02:00,1.60508,1.60511,1.60488,1.60496,1296200011.0
2007-03-07 21:03:00,1.605,1.60516,1.60494,1.60506,1432500004.0
2007-03-07 21:04:00,1.60509,1.60515,1.60493,1.60515,269300001.0
2007-03-07 21:05:00,1.60503,1.6053,1.60503,1.60525,1055800004.0
2007-03-07 21:06:00,1.60513,1.60521,1.60494,1.60515,536200002.0
2007-03-07 21:07:00,1.60519,1.6052,1.60505,1.6051,412400003.0
2007-03-07 21:08:00,1.60507,1.60524,1.60499,1.60524,373000005.0
2007-03-07 21:09:00,1.60502,1.60516,1.6048,1.60491,516700004.0
2007-03-07 21:10:00,1.60479,1.60489,1.60419,1.60439,707800002.0
2007-03-07 21:11:00,1.60433,1.60444,1.60422,1.60425,911700003.0
2007-03-07 21:12:00,1.60429,1.60442,1.60417,1.60425,360300002.0
2007-03-07 21:13:00,1.60415,1.60415,1.6038,1.60391,1423999985.0
2007-03-07 21:14:00,1.60381,1.60403,1.60376,1.60403,970900001.0
2007-03-07 21:15:00,1.60395,1.60395,1.60298,1.60298,893300005.0
2007-03-07 21:16:00,1.60278,1.6034,1.60278,1.6034,582900000.0
2007-03-07 21:17:00,1.60328,1.60353,1.60326,1.60346,1327499999.0
2007-03-07 21:18:00,1.60359,1.60366,1.60342,1.60343,556800005.0
2007-03-07 21:19:00,1.60364,1.60377,1.60347,1.60349,682500000.0
2007-03-07 21:20:00,1.6046,1.6046,1.6046,1.6046,1595600011.0
2007-03-07 21:21:00,1.6045,1.6045,1.6045,1.6045,1595600011.0
2007-03-07 21:22:00,1.60379,1.60393,1.60364,1.60385,1595600011.0
2007-03-07 21:23:00,1.6038,1.60392,1.60362,1.6038,1022900006.0
2007-03-07 21:24:00,1.60381,1.60381,1.60356,1.60356,407000003.0
2007-03-07 21:25:00,1.60349,1.60378,1.60329,1.6036,1270700004.0
2007-03-07 21:26:00,1.60354,1.60391,1.60354,1.60387,566599998.0
2007-03-07 21:27:00,1.60392,1.604,1.60382,1.60398,471899996.0
2007-03-07 21:28:00,1.60389,1.60389,1.60362,1.60369,668000005.0
2007-03-07 21:29:00,1.60388,1.6039,1.60366,1.6037,488900000.0
2007-03-07 21:30:00,1.6036,1.60376,1.60351,1.60353,384700000.0
2007-03-07 21:31:00,1.60346,1.60366,1.60338,1.60338,530099996.0
2007-03-07 21:32:00,1.6036,1.60385,1.60345,1.60349,2037500002.0
2007-03-07 21:33:00,1.6037,1.60396,1.6037,1.60385,160199998.0
2007-03-07 21:34:00,1.60408,1.60408,1.60385,1.60386,1717099999.0
2007-03-07 21:35:00,1.60398,1.60409,1.60384,1.60392,941299992.0
2007-03-07 21:36:00,1.60398,1.60398,1.60376,1.60397,345899999.0
2007-03-07 21:37:00,1.60383,1.60405,1.60382,1.60404,312900003.0
2007-03-07 21:38:00,1.60409,1.60418,1.60398,1.60409,445700006.0
2007-03-07 21:39:00,1.604,1.60411,1.60382,1.604,246400000.0
2007-03-07 21:40:00,1.60398,1.60401,1.60377,1.60378,633900005.0
2007-03-07 21:41:00,1.6038,1.60412,1.6038,1.60409,792100002.0
2007-03-07 21:42:00,1.60408,1.60408,1.60382,1.60382,447600003.0
2007-03-07 21:43:00,1.60378,1.60401,1.60371,1.60399,1304399996.0
2007-03-07 21:44:00,1.60405,1.60409,1.60385,1.60388,1401100007.0
2007-03-07 21:45:00,1.60394,1.60421,1.60391,1.6041,752800001.0
2007-03-07 21:46:00,1.60394,1.60417,1.6039,1.60407,1563500013.0
2007-03-07 21:47:00,1.60404,1.60434,1.60403,1.6042,1206600008.0
2007-03-07 21:48:00,1.6042,1.60432,1.60409,1.60424,511700003.0
2007-03-07 21:49:00,1.60423,1.6043,1.60405,1.60418,1077199992.0
2007-03-07 21:50:00,1.60412,1.60428,1.60405,1.60422,231600003.0
2007-03-07 21:51:00,1.60432,1.60444,1.60425,1.60425,493500003.0
2007-03-07 21:52:00,1.60432,1.60432,1.60392,1.60398,1531000006.0
2007-03-07 21:53:00,1.60413,1.60427,1.604,1.60417,395499999.0
2007-03-07 21:54:00,1.60413,1.60429,1.60412,1.60412,314899994.0
2007-03-07 21:55:00,1.60413,1.60429,1.60409,1.60421,422600002.0
2007-03-07 21:56:00,1.60425,1.6043,1.6041,1.6042,623300007.0
2007-03-07 21:57:00,1.60425,1.60477,1.60421,1.60465,595400000.0
2007-03-07 21:58:00,1.60464,1.60477,1.60432,1.60438,804200006.0
2007-03-07 21:59:00,1.60424,1.60438,1.60403,1.6042,1193800011.0
2007-03-07 22:00:00,1.60422,1.60441,1.60407,1.60419,474800001.0
2007-03-07 22:01:00,1.6043,1.60441,1.60428,1.60431,310400000.0
2007-03-07 22:02:00,1.60435,1.60443,1.60411,1.60411,992699992.0
2007-03-07 22:03:00,1.60425,1.60435,1.60406,1.60435,347700000.0
2007-03-07 22:04:00,1.60428,1.6044,1.60406,1.60435,561900000.0
2007-03-07 22:05:00,1.60437,1.60444,1.60428,1.60444,451600001.0
2007-03-07 22:06:00,1.60445,1.60467,1.6044,1.60451,357600003.0
2007-03-07 22:07:00,1.60452,1.6046,1.60441,1.60441,200800002.0
2007-03-07 22:08:00,1.60446,1.60466,1.60446,1.60453,475099997.0
2007-03-07 22:09:00,1.60472,1.60477,1.60457,1.60463,449800008.0
2007-03-07 22:10:00,1.60475,1.60481,1.60456,1.60467,300800003.0
2007-03-07 22:11:00,1.60481,1.60481,1.6046,1.6046,165199998.0
2007-03-07 22:12:00,1.60472,1.60472,1.6045,1.60451,536999999.0
2007-03-07 22:13:00,1.60434,1.60454,1.60431,1.60443,319399999.0
2007-03-07 22:14:00,1.60442,1.60458,1.60435,1.60446,258499998.0
2007-03-07 22:15:00,1.6044,1.60468,1.6043,1.60457,716600006.0
2007-03-07 22:16:00,1.60458,1.60463,1.60443,1.60443,206100002.0
2007-03-07 22:17:00,1.60463,1.60467,1.60438,1.60459,419500002.0
2007-03-07 22:18:00,1.60462,1.60464,1.60439,1.60439,90800000.0
2007-03-07 22:19:00,1.60435,1.60455,1.60428,1.60455,300900000.0
2007-03-07 22:20:00,1.60447,1.60451,1.60428,1.60439,301200001.0
2007-03-07 22:21:00,1.60452,1.60452,1.60428,1.60429,360400002.0
2007-03-07 22:22:00,1.60442,1.60453,1.60425,1.60438,907700010.0
2007-03-07 22:23:00,1.60445,1.60453,1.60427,1.60438,221400001.0
2007-03-07 22:24:00,1.60439,1.60454,1.60426,1.60426,313200000.0
2007-03-07 22:25:00,1.60446,1.60446,1.6041,1.6041,794000008.0
2007-03-07 22:26:00,1.60414,1.60455,1.60414,1.60425,718999999.0
2007-03-07 22:27:00,1.6045,1.60461,1.60422,1.60422,348199995.0
2007-03-07 22:28:00,1.60452,1.60462,1.60428,1.60434,727300005.0
2007-03-07 22:29:00,1.60438,1.60457,1.60429,1.60451,791000009.0
2007-03-07 22:30:00,1.60451,1.60496,1.6044,1.60481,937799999.0
2007-03-07 22:31:00,1.60497,1.60497,1.60451,1.60463,322200000.0
2007-03-07 22:32:00,1.6048,1.60488,1.60466,1.60466,249400001.0
2007-03-07 22:33:00,1.60473,1.60489,1.6046,1.60475,342099998.0
2007-03-07 22:34:00,1.60484,1.60501,1.60477,1.60491,454000002.0
2007-03-07 22:35:00,1.60483,1.60491,1.60466,1.60473,216499997.0
2007-03-07 22:36:00,1.60474,1.60487,1.60464,1.6048,820400006.0
2007-03-07 22:37:00,1.60478,1.60487,1.60463,1.60473,478300000.0
2007-03-07 22:38:00,1.60483,1.60483,1.60451,1.60458,387100003.0
2007-03-07 22:39:00,1.60469,1.60479,1.6045,1.6046,696500007.0
2007-03-07 22:40:00,1.60463,1.60485,1.60452,1.6048,814700004.0
2007-03-07 22:41:00,1.60475,1.60487,1.60462,1.60472,589000002.0
2007-03-07 22:42:00,1.60473,1.60484,1.6046,1.60468,732000005.0
2007-03-07 22:43:00,1.60463,1.60487,1.60449,1.60485,1404500002.0
2007-03-07 22:44:00,1.60482,1.60487,1.60465,1.60476,307599998.0
2007-03-07 22:45:00,1.60476,1.60498,1.60463,1.60484,382700003.0
2007-03-07 22:46:00,1.60456,1.60473,1.60443,1.60461,202000001.0
2007-03-07 22:47:00,1.60449,1.60464,1.60446,1.60464,195599999.0
2007-03-07 22:48:00,1.60453,1.60453,1.60418,1.60418,401900001.0
2007-03-07 22:49:00,1.60423,1.60443,1.60421,1.60435,831999999.0
2007-03-07 22:50:00,1.60433,1.60446,1.60416,1.60416,329800003.0
2007-03-07 22:51:00,1.60409,1.60439,1.60404,1.60415,310699998.0
2007-03-07 22:52:00,1.60404,1.60423,1.60383,1.6041,403100001.0
2007-03-07 22:53:00,1.60416,1.60417,1.60396,1.60417,242800002.0
2007-03-07 22:54:00,1.60404,1.60434,1.60398,1.60413,432499997.0
2007-03-07 22:55:00,1.60402,1.60417,1.60393,1.60406,251800001.0
2007-03-07 22:56:00,1.60405,1.60413,1.60393,1.60403,166899998.0
2007-03-07 22:57:00,1.60392,1.60412,1.60386,1.60399,446200002.0
2007-03-07 22:58:00,1.60391,1.604,1.60378,1.60385,28500000.0
2007-03-07 22:59:00,1.60351,1.60382,1.60335,1.60362,585199998.0
2007-03-07 23:00:00,1.60334,1.60407,1.60334,1.60403,352899995.0
2007-03-07 23:01:00,1.60395,1.6041,1.60379,1.60406,329300003.0
2007-03-07 23:02:00,1.60403,1.60416,1.60399,1.60414,212500000.0
2007-03-07 23:03:00,1.6041,1.6041,1.60377,1.60395,328799998.0
2007-03-07 23:04:00,1.60382,1.60407,1.60376,1.60403,277299994.0
2007-03-07 23:05:00,1.60383,1.60396,1.60366,1.60377,194100000.0
2007-03-07 23:06:00,1.60369,1.60393,1.60367,1.60389,258599998.0
2007-03-07 23:07:00,1.60392,1.60396,1.60376,1.60376,278900001.0
2007-03-07 23:08:00,1.60374,1.60395,1.60374,1.60395,83000000.0
2007-03-07 23:09:00,1.60381,1.60387,1.60379,1.60383,80899999.0
2007-03-07 23:10:00,1.60361,1.60368,1.60335,1.60344,275800001.0
2007-03-07 23:11:00,1.60356,1.60356,1.60332,1.60338,238699999.0
2007-03-07 23:12:00,1.60335,1.60355,1.60322,1.60341,303800001.0
2007-03-07 23:13:00,1.60367,1.60371,1.60351,1.60351,237700001.0
2007-03-07 23:14:00,1.60353,1.60373,1.60353,1.60373,241400004.0
2007-03-07 23:15:00,1.60366,1.60366,1.60349,1.60354,192300001.0
2007-03-07 23:16:00,1.60349,1.6036,1.60333,1.6036,235599999.0
2007-03-07 23:17:00,1.60365,1.60365,1.6034,1.60353,430100001.0
2007-03-07 23:18:00,1.60364,1.6039,1.60354,1.6038,311499999.0
2007-03-07 23:19:00,1.60384,1.60401,1.60372,1.60397,432000002.0
2007-03-07 23:20:00,1.6038,1.60393,1.60375,1.60386,290400000.0
2007-03-07 23:21:00,1.60384,1.60387,1.60369,1.60375,193300004.0
2007-03-07 23:22:00,1.60368,1.60383,1.60368,1.60377,41599999.0
2007-03-07 23:23:00,1.6037,1.60375,1.60362,1.60368,151000000.0
2007-03-07 23:24:00,1.60354,1.60367,1.6035,1.6036,155699995.0
2007-03-07 23:25:00,1.60365,1.60365,1.60343,1.60343,90800002.0
2007-03-07 23:26:00,1.60369,1.60377,1.60369,1.60377,110800000.0
2007-03-07 23:27:00,1.60381,1.60381,1.60375,1.60375,90900000.0
2007-03-07 23:28:00,1.60381,1.60388,1.6037,1.60377,329099997.0
2007-03-07 23:29:00,1.60373,1.60391,1.60373,1.60391,204500004.0
2007-03-07 23:30:00,1.60395,1.60408,1.60382,1.60396,255599999.0
2007-03-07 23:31:00,1.6039,1.60405,1.6039,1.60405,266900000.0
2007-03-07 23:32:00,1.60378,1.60397,1.60368,1.60372,383000005.0
2007-03-07 23:33:00,1.60365,1.60382,1.6034,1.60351,377900001.0
2007-03-07 23:34:00,1.60403,1.60403,1.60375,1.60375,198899999.0
2007-03-07 23:35:00,1.60387,1.60393,1.60379,1.60381,54300000.0
2007-03-07 23:36:00,1.604,1.60405,1.60383,1.60396,308700001.0
2007-03-07 23:37:00,1.60385,1.60397,1.60385,1.60397,90800002.0
2007-03-07 23:38:00,1.60404,1.60404,1.60378,1.60382,206200003.0
2007-03-07 23:39:00,1.60399,1.60399,1.60387,1.60387,99800000.0
2007-03-07 23:40:00,1.60386,1.60403,1.60379,1.6039,346899999.0
2007-03-07 23:41:00,1.60399,1.60409,1.60381,1.60409,301999998.0
2007-03-07 23:42:00,1.6041,1.60418,1.60392,1.60392,290800001.0
2007-03-07 23:43:00,1.60413,1.60413,1.60401,1.60401,103000000.0
2007-03-07 23:44:00,1.60403,1.60415,1.60389,1.60408,402399998.0
2007-03-07 23:45:00,1.60413,1.60413,1.60388,1.60405,300000001.0
2007-03-07 23:46:00,1.60409,1.60418,1.60397,1.60416,203799999.0
2007-03-07 23:47:00,1.6041,1.6041,1.604,1.604,46900000.0
2007-03-07 23:48:00,1.6041,1.6041,1.60396,1.60396,125700003.0
2007-03-07 23:49:00,1.6041,1.60417,1.60392,1.60405,172300000.0
2007-03-07 23:50:00,1.60412,1.60417,1.60402,1.6041,193800001.0
2007-03-07 23:51:00,1.60402,1.60415,1.60402,1.6041,173700002.0
2007-03-07 23:52:00,1.60416,1.60421,1.60383,1.60398,431900003.0
2007-03-07 23:53:00,1.60395,1.60413,1.60381,1.60404,104200000.0
2007-03-07 23:54:00,1.60408,1.60409,1.6038,1.6038,224000002.0
2007-03-07 23:55:00,1.6041,1.6041,1.60392,1.60392,102100001.0
2007-03-07 23:56:00,1.60405,1.60405,1.60391,1.60391,68000000.0
2007-03-07 23:57:00,1.60403,1.60411,1.6039,1.60404,248700002.0
2007-03-07 23:58:00,1.60392,1.6041,1.60392,1.6041,94999998.0
2007-03-07 23:59:00,1.60393,1.60405,1.60385,1.60405,263000001.0
2007-03-08 00:00:00,1.60405,1.60405,1.604,1.604,102500000.0
2007-03-08 00:01:00,1.6038,1.60395,1.6038,1.60395,11700000.0
2007-03-08 00:02:00,1.60388,1.60388,1.60365,1.60365,329700000.0
2007-03-08 00:03:00,1.60357,1.60365,1.60357,1.60362,51900000.0
2007-03-08 00:04:00,1.60339,1.60373,1.60339,1.60373,95299999.0
2007-03-08 00:05:00,1.60374,1.60392,1.60374,1.60392,127700000.0
2007-03-08 00:06:00,1.6039,1.60406,1.60389,1.604,362600002.0
2007-03-08 00:07:00,1.60399,1.60405,1.60385,1.60389,246400005.0
2007-03-08 00:08:00,1.60362,1.60374,1.60362,1.60374,106299997.0
2007-03-08 00:09:00,1.60375,1.60391,1.60372,1.60387,247200001.0
2007-03-08 00:10:00,1.60376,1.60387,1.60359,1.60359,87799996.0
2007-03-08 00:11:00,1.60366,1.60375,1.60355,1.6037,274499995.0
2007-03-08 00:12:00,1.60348,1.60367,1.60348,1.60367,66099999.0
2007-03-08 00:13:00,1.60353,1.60362,1.60335,1.60347,73499998.0
2007-03-08 00:14:00,1.60341,1.60354,1.60336,1.60336,238399999.0
2007-03-08 00:15:00,1.60324,1.60337,1.60318,1.60321,207499999.0
2007-03-08 00:16:00,1.60337,1.60343,1.60329,1.60331,103000002.0
2007-03-08 00:17:00,1.60335,1.60348,1.60318,1.60348,363600000.0
2007-03-08 00:18:00,1.60322,1.60355,1.60316,1.60355,320399998.0
2007-03-08 00:19:00,1.60343,1.60353,1.60336,1.60337,208500003.0
2007-03-08 00:20:00,1.60342,1.60349,1.60312,1.60319,395600001.0
2007-03-08 00:21:00,1.60314,1.60335,1.6031,1.60333,354600002.0
2007-03-08 00:22:00,1.60333,1.60342,1.60316,1.60316,364699998.0
2007-03-08 00:23:00,1.60328,1.60332,1.60307,1.60332,271100001.0
2007-03-08 00:24:00,1.6034,1.60342,1.60308,1.60308,255700000.0
2007-03-08 00:25:00,1.60332,1.60339,1.60319,1.60329,361800002.0
2007-03-08 00:26:00,1.60337,1.60337,1.6031,1.6031,215300002.0
2007-03-08 00:27:00,1.60322,1.60336,1.60318,1.60328,261100005.0
2007-03-08 00:28:00,1.60325,1.60333,1.60314,1.60314,250499997.0
2007-03-08 00:29:00,1.60328,1.60341,1.60312,1.60312,106600002.0
2007-03-08 00:30:00,1.60333,1.60333,1.60312,1.60328,254400004.0
2007-03-08 00:31:00,1.60323,1.60349,1.60319,1.60333,338599999.0
2007-03-08 00:32:00,1.60329,1.60341,1.60322,1.60339,347500006.0
2007-03-08 00:33:00,1.60314,1.60326,1.60306,1.60313,170900003.0
2007-03-08 00:34:00,1.60311,1.60323,1.60297,1.60301,385900004.0
2007-03-08 00:35:00,1.603,1.60318,1.60288,1.60318,121299999.0
2007-03-08 00:36:00,1.60306,1.60322,1.60288,1.60321,336800000.0
2007-03-08 00:37:00,1.60308,1.60322,1.60308,1.60309,85500000.0
2007-03-08 00:38:00,1.60305,1.60312,1.60305,1.60312,8800000.0
2007-03-08 00:39:00,1.60312,1.60319,1.60294,1.60306,298800002.0
2007-03-08 00:40:00,1.60318,1.60322,1.60304,1.60304,267400006.0
2007-03-08 00:41:00,1.60304,1.60304,1.60286,1.60286,43500000.0
2007-03-08 00:42:00,1.60274,1.60297,1.60274,1.60295,318700002.0
2007-03-08 00:43:00,1.60302,1.60302,1.60277,1.60294,410600007.0
2007-03-08 00:44:00,1.60286,1.60301,1.60285,1.60293,342000001.0
2007-03-08 00:45:00,1.603,1.60302,1.60283,1.60285,239100001.0
2007-03-08 00:46:00,1.60295,1.60305,1.60283,1.60289,226700004.0
2007-03-08 00:47:00,1.60301,1.60301,1.6029,1.6029,57700000.0
2007-03-08 00:48:00,1.60285,1.60292,1.60271,1.6028,235399999.0
2007-03-08 00:49:00,1.60271,1.60271,1.60248,1.60254,241300000.0
2007-03-08 00:50:00,1.60258,1.60273,1.60243,1.60264,258000000.0
2007-03-08 00:51:00,1.6026,1.60295,1.6026,1.60295,196000004.0
2007-03-08 00:52:00,1.60282,1.60302,1.60273,1.60302,313000003.0
2007-03-08 00:53:00,1.60295,1.60295,1.60276,1.60281,297100001.0
2007-03-08 00:54:00,1.60288,1.60289,1.60269,1.60278,160599998.0
2007-03-08 00:55:00,1.6029,1.60296,1.60266,1.60272,264999999.0
2007-03-08 00:56:00,1.60267,1.60296,1.60267,1.60282,140899998.0
2007-03-08 00:57:00,1.60271,1.6029,1.60254,1.60264,457999994.0
2007-03-08 00:58:00,1.60282,1.60298,1.60264,1.60284,371200006.0
2007-03-08 00:59:00,1.60291,1.60295,1.60264,1.60281,175800000.0
2007-03-08 01:00:00,1.6028,1.60286,1.60262,1.60273,118699999.0
2007-03-08 01:01:00,1.60266,1.60298,1.60266,1.60275,277100004.0
2007-03-08 01:02:00,1.60267,1.60309,1.60267,1.60309,117100002.0
2007-03-08 01:03:00,1.603,1.60315,1.60286,1.60304,71900000.0
2007-03-08 01:04:00,1.60318,1.60318,1.60292,1.60299,396700000.0
2007-03-08 01:05:00,1.603,1.60319,1.60277,1.60277,327500002.0
2007-03-08 01:06:00,1.60274,1.60302,1.60274,1.60283,317100003.0
2007-03-08 01:07:00,1.60302,1.60318,1.60294,1.60301,203200001.0
2007-03-08 01:08:00,1.60303,1.60303,1.60282,1.60284,142499999.0
2007-03-08 01:09:00,1.60287,1.60293,1.60266,1.60293,363100001.0
2007-03-08 01:10:00,1.60293,1.60293,1.60273,1.60273,163800004.0
2007-03-08 01:11:00,1.60268,1.6028,1.60266,1.60272,131099999.0
2007-03-08 01:12:00,1.60273,1.60284,1.60238,1.60238,451599997.0
2007-03-08 01:13:00,1.60244,1.6026,1.60232,1.6025,175700001.0
2007-03-08 01:14:00,1.6026,1.60273,1.60251,1.60265,287300006.0
2007-03-08 01:15:00,1.60261,1.60271,1.6025,1.60261,301499996.0
2007-03-08 01:16:00,1.60262,1.60262,1.60244,1.60244,166800002.0
2007-03-08 01:17:00,1.60249,1.60264,1.60212,1.60235,309200001.0
2007-03-08 01:18:00,1.60248,1.60257,1.60238,1.60242,292700001.0
2007-03-08 01:19:00,1.6025,1.60259,1.60238,1.60259,208400004.0
2007-03-08 01:20:00,1.60268,1.60269,1.60252,1.60262,162799997.0
2007-03-08 01:21:00,1.60268,1.60278,1.60258,1.60258,229000001.0
2007-03-08 01:22:00,1.60278,1.60278,1.60251,1.60263,349399999.0
2007-03-08 01:23:00,1.6027,1.6027,1.6026,1.6026,63300001.0
2007-03-08 01:24:00,1.60251,1.60268,1.60251,1.60268,65500000.0
2007-03-08 01:25:00,1.6024,1.6026,1.6024,1.6026,18400000.0
2007-03-08 01:26:00,1.60266,1.60271,1.60264,1.60269,112599998.0
2007-03-08 01:27:00,1.60245,1.60277,1.60245,1.60277,312400001.0
2007-03-08 01:28:00,1.60268,1.60279,1.60268,1.60268,144400003.0
2007-03-08 01:29:00,1.60256,1.60272,1.60246,1.6026,314600000.0
2007-03-08 01:30:00,1.60257,1.60267,1.60254,1.60266,68700001.0
2007-03-08 01:31:00,1.60269,1.60275,1.60257,1.60268,170100000.0
2007-03-08 01:32:00,1.60274,1.6029,1.60265,1.60278,360899999.0
2007-03-08 01:33:00,1.60263,1.60271,1.60249,1.60271,350900000.0
2007-03-08 01:34:00,1.6026,1.60275,1.6024,1.60265,321800003.0
2007-03-08 01:35:00,1.60265,1.60265,1.6025,1.6025,89300000.0
2007-03-08 01:36:00,1.60266,1.6027,1.60251,1.60258,202899999.0
2007-03-08 01:37:00,1.60257,1.60268,1.60247,1.60257,274600000.0
2007-03-08 01:38:00,1.60265,1.60273,1.6025,1.60264,462100002.0
2007-03-08 01:39:00,1.60262,1.60274,1.6025,1.6025,314900005.0
2007-03-08 01:40:00,1.60261,1.60273,1.60257,1.60258,127700002.0
2007-03-08 01:41:00,1.60257,1.60265,1.60245,1.6026,227600004.0
2007-03-08 01:42:00,1.60256,1.60274,1.60256,1.60271,208400002.0
2007-03-08 01:43:00,1.6026,1.60261,1.60245,1.60254,348800000.0
2007-03-08 01:44:00,1.60245,1.60261,1.60233,1.60249,375399999.0
2007-03-08 01:45:00,1.60253,1.60261,1.60233,1.60261,168000000.0
2007-03-08 01:46:00,1.60258,1.60258,1.60238,1.60254,485600003.0
2007-03-08 01:47:00,1.60239,1.60252,1.6023,1.60234,330800001.0
2007-03-08 01:48:00,1.60243,1.60248,1.60227,1.60237,261600001.0
2007-03-08 01:49:00,1.60248,1.6026,1.60222,1.60242,287500004.0
2007-03-08 01:50:00,1.60243,1.60243,1.60223,1.60223,106400000.0
2007-03-08 01:51:00,1.60232,1.60244,1.60227,1.60233,224399999.0
2007-03-08 01:52:00,1.60245,1.60245,1.60222,1.60222,152400000.0
2007-03-08 01:53:00,1.60234,1.60254,1.60226,1.60233,137400000.0
2007-03-08 01:54:00,1.6026,1.6026,1.6024,1.60247,194199999.0
2007-03-08 01:55:00,1.60238,1.6025,1.60226,1.6025,255900004.0
2007-03-08 01:56:00,1.60245,1.60245,1.6023,1.6023,30800000.0
2007-03-08 01:57:00,1.60247,1.60267,1.60234,1.60247,379800003.0
2007-03-08 01:58:00,1.60252,1.60267,1.60247,1.60264,277299998.0
2007-03-08 01:59:00,1.60253,1.60254,1.60234,1.60246,213800000.0
2007-03-08 02:00:00,1.60257,1.60258,1.60228,1.6025,431300002.0
2007-03-08 02:01:00,1.60258,1.60265,1.60239,1.60254,177100000.0
2007-03-08 02:02:00,1.60249,1.60258,1.60232,1.60245,288700003.0
2007-03-08 02:03:00,1.60258,1.60265,1.60246,1.60258,473800005.0
2007-03-08 02:04:00,1.60257,1.60265,1.60241,1.60265,330900001.0
2007-03-08 02:05:00,1.6026,1.60265,1.60236,1.60236,243700001.0
2007-03-08 02:06:00,1.60247,1.60263,1.60247,1.60263,301300002.0
2007-03-08 02:07:00,1.6025,1.60268,1.60241,1.60268,258100002.0
2007-03-08 02:08:00,1.60253,1.60262,1.60224,1.60247,105000000.0
2007-03-08 02:09:00,1.60254,1.60262,1.60244,1.60252,141199998.0
2007-03-08 02:10:00,1.60254,1.60256,1.60244,1.60246,78300000.0
2007-03-08 02:11:00,1.60258,1.60258,1.60226,1.6023,185600002.0
2007-03-08 02:12:00,1.60252,1.60258,1.60242,1.60248,86300000.0
2007-03-08 02:13:00,1.60235,1.6025,1.60219,1.60225,180600000.0
2007-03-08 02:14:00,1.60217,1.60228,1.60207,1.60223,259199999.0
2007-03-08 02:15:00,1.60221,1.60231,1.6021,1.60229,481700006.0
2007-03-08 02:16:00,1.60233,1.60235,1.60214,1.60217,375400006.0
2007-03-08 02:17:00,1.60229,1.60236,1.60217,1.60223,68200000.0
2007-03-08 02:18:00,1.60242,1.60242,1.6022,1.60238,231300000.0
2007-03-08 02:19:00,1.60238,1.60247,1.60224,1.60229,154900000.0
2007-03-08 02:20:00,1.6024,1.60256,1.60228,1.60233,375099999.0
2007-03-08 02:21:00,1.60241,1.60262,1.60238,1.60251,326800004.0
2007-03-08 02:22:00,1.60241,1.60256,1.60236,1.60249,421300004.0
2007-03-08 02:23:00,1.6025,1.60263,1.60237,1.60242,417599999.0
2007-03-08 02:24:00,1.6024,1.60256,1.60228,1.6025,218800000.0
2007-03-08 02:25:00,1.60256,1.60256,1.60242,1.60242,111800002.0
2007-03-08 02:26:00,1.60226,1.60239,1.60226,1.60239,143299998.0
2007-03-08 02:27:00,1.60248,1.60253,1.60233,1.60239,343800002.0
2007-03-08 02:28:00,1.60232,1.60255,1.60232,1.60245,300300002.0
2007-03-08 02:29:00,1.60252,1.60274,1.6024,1.60266,458099996.0
2007-03-08 02:30:00,1.6026,1.60275,1.60238,1.60264,129699999.0
2007-03-08 02:31:00,1.6027,1.6027,1.6026,1.6026,74500000.0
2007-03-08 02:32:00,1.6027,1.60275,1.60256,1.60265,337000000.0
2007-03-08 02:33:00,1.6027,1.6027,1.6026,1.6026,27700000.0
2007-03-08 02:34:00,1.6026,1.6027,1.6026,1.6027,34300001.0
2007-03-08 02:35:00,1.60276,1.60276,1.60247,1.6026,354100004.0
2007-03-08 02:36:00,1.60265,1.60275,1.60244,1.60262,176900000.0
2007-03-08 02:37:00,1.60261,1.60265,1.60244,1.60253,385700001.0
2007-03-08 02:38:00,1.60258,1.60258,1.60246,1.60246,45499999.0
2007-03-08 02:39:00,1.6026,1.6026,1.6025,1.6025,30700001.0
2007-03-08 02:40:00,1.60267,1.60267,1.60264,1.60264,78200001.0
2007-03-08 02:41:00,1.60257,1.60264,1.60237,1.60237,414600002.0
2007-03-08 02:42:00,1.60246,1.60262,1.60245,1.60259,305899999.0
2007-03-08 02:43:00,1.60256,1.60264,1.60245,1.60257,187000002.0
2007-03-08 02:44:00,1.6026,1.60265,1.6025,1.60258,65599999.0
2007-03-08 02:45:00,1.60251,1.60263,1.60246,1.60263,254600003.0
2007-03-08 02:46:00,1.60257,1.60271,1.6023,1.6023,377200003.0
2007-03-08 02:47:00,1.60222,1.6025,1.60222,1.6025,288800002.0
2007-03-08 02:48:00,1.60247,1.60256,1.60238,1.6025,324000004.0
2007-03-08 02:49:00,1.60233,1.60245,1.60229,1.60233,120400000.0
2007-03-08 02:50:00,1.6025,1.60255,1.60242,1.60248,134400000.0
2007-03-08 02:51:00,1.60248,1.60255,1.60238,1.60252,243400000.0
2007-03-08 02:52:00,1.60248,1.60252,1.60232,1.60236,309900003.0
2007-03-08 02:53:00,1.60251,1.60256,1.60233,1.60239,181400002.0
2007-03-08 02:54:00,1.6024,1.60252,1.6024,1.60252,47300000.0
2007-03-08 02:55:00,1.60247,1.60253,1.60233,1.60243,257700003.0
2007-03-08 02:56:00,1.60244,1.6026,1.60232,1.60232,285200003.0
2007-03-08 02:57:00,1.60255,1.60255,1.60227,1.60238,261599998.0
2007-03-08 02:58:00,1.60239,1.60252,1.60233,1.60248,256000002.0
2007-03-08 02:59:00,1.60247,1.60267,1.60247,1.60262,107200000.0
2007-03-08 03:00:00,1.60264,1.60271,1.60252,1.6027,212499998.0
2007-03-08 03:01:00,1.60261,1.60277,1.60258,1.60277,484100001.0
2007-03-08 03:02:00,1.60259,1.60287,1.60239,1.60258,301600002.0
2007-03-08 03:03:00,1.60261,1.60273,1.60249,1.60249,293200000.0
2007-03-08 03:04:00,1.6027,1.6027,1.60252,1.60252,71800000.0
2007-03-08 03:05:00,1.6026,1.6027,1.6026,1.6027,29800000.0
2007-03-08 03:06:00,1.60279,1.60279,1.60258,1.6027,276700002.0
2007-03-08 03:07:00,1.60263,1.60275,1.60251,1.60263,147200001.0
2007-03-08 03:08:00,1.60257,1.60277,1.60253,1.60273,343900002.0
2007-03-08 03:09:00,1.60264,1.60278,1.6026,1.60269,254400001.0
2007-03-08 03:10:00,1.60275,1.60288,1.60263,1.60268,260300005.0
2007-03-08 03:11:00,1.60257,1.60275,1.60254,1.6026,194099999.0
2007-03-08 03:12:00,1.6027,1.60277,1.60245,1.6027,322700002.0
2007-03-08 03:13:00,1.60265,1.60272,1.60245,1.60252,152700004.0
2007-03-08 03:14:00,1.60266,1.60274,1.60252,1.60264,158199999.0
2007-03-08 03:15:00,1.60251,1.60265,1.60251,1.60251,94399999.0
2007-03-08 03:16:00,1.60265,1.60273,1.60238,1.60238,236700000.0
2007-03-08 03:17:00,1.60276,1.60276,1.60252,1.60265,292300003.0
2007-03-08 03:18:00,1.6026,1.6027,1.60257,1.6026,185300003.0
2007-03-08 03:19:00,1.60272,1.60272,1.60247,1.60247,314900001.0
2007-03-08 03:20:00,1.60244,1.60272,1.60244,1.60259,335400004.0
2007-03-08 03:21:00,1.60245,1.60268,1.60245,1.60251,221299998.0
2007-03-08 03:22:00,1.6025,1.60267,1.60236,1.60236,257299998.0
2007-03-08 03:23:00,1.60268,1.60268,1.60245,1.60246,230200002.0
2007-03-08 03:24:00,1.60262,1.60289,1.60262,1.60287,325900000.0
2007-03-08 03:25:00,1.60277,1.60287,1.60268,1.60275,190000002.0
2007-03-08 03:26:00,1.60266,1.6028,1.60262,1.60278,220900000.0
2007-03-08 03:27:00,1.60279,1.60296,1.60269,1.60275,321799993.0
2007-03-08 03:28:00,1.60292,1.60308,1.60292,1.60295,295300000.0
2007-03-08 03:29:00,1.60279,1.60305,1.60279,1.60305,98800003.0
2007-03-08 03:30:00,1.60286,1.60298,1.60286,1.60298,51900002.0
2007-03-08 03:31:00,1.60294,1.60306,1.60294,1.60306,87900002.0
2007-03-08 03:32:00,1.60287,1.60323,1.60287,1.60323,281200001.0
2007-03-08 03:33:00,1.60314,1.60342,1.60306,1.60316,260900001.0
2007-03-08 03:34:00,1.60329,1.60339,1.60313,1.60319,463400001.0
2007-03-08 03:35:00,1.60313,1.60333,1.60313,1.60332,82300000.0
2007-03-08 03:36:00,1.60328,1.60338,1.60318,1.60326,333899998.0
2007-03-08 03:37:00,1.60313,1.6034,1.60313,1.6033,306499999.0
2007-03-08 03:38:00,1.60321,1.60337,1.60313,1.60331,246900000.0
2007-03-08 03:39:00,1.60317,1.60334,1.60312,1.60317,265899997.0
2007-03-08 03:40:00,1.6032,1.6033,1.60296,1.60311,271200003.0
2007-03-08 03:41:00,1.6031,1.60323,1.60294,1.6031,181700000.0
2007-03-08 03:42:00,1.60323,1.60335,1.60315,1.60321,303000001.0
2007-03-08 03:43:00,1.60343,1.60355,1.60329,1.60329,296900002.0
2007-03-08 03:44:00,1.60336,1.60354,1.60334,1.6034,218599998.0
2007-03-08 03:45:00,1.60343,1.60351,1.60323,1.60338,514899997.0
2007-03-08 03:46:00,1.60338,1.60344,1.6032,1.60337,177999999.0
2007-03-08 03:47:00,1.60272,1.6032,1.60265,1.60293,401900001.0
2007-03-08 03:48:00,1.60333,1.60343,1.60316,1.60328,109699997.0
2007-03-08 03:49:00,1.60326,1.60342,1.60325,1.60334,322400006.0
2007-03-08 03:50:00,1.60333,1.60344,1.60323,1.60344,257299999.0
2007-03-08 03:51:00,1.60343,1.60343,1.60326,1.60337,222200001.0
2007-03-08 03:52:00,1.60327,1.6034,1.60322,1.60335,123700002.0
2007-03-08 03:53:00,1.60318,1.60329,1.60318,1.60326,32800000.0
2007-03-08 03:54:00,1.60312,1.6032,1.60292,1.6031,326500000.0
2007-03-08 03:55:00,1.60288,1.60317,1.6028,1.60307,423600000.0
2007-03-08 03:56:00,1.60303,1.60314,1.60288,1.60307,418699997.0
2007-03-08 03:57:00,1.60297,1.60313,1.60296,1.60307,128699999.0
2007-03-08 03:58:00,1.60309,1.60314,1.60292,1.60292,240800003.0
2007-03-08 03:59:00,1.60305,1.6031,1.6029,1.60299,310400000.0
2007-03-08 04:00:00,1.60308,1.60315,1.60302,1.6031,101100001.0
2007-03-08 04:01:00,1.60311,1.60322,1.60298,1.60303,425900005.0
2007-03-08 04:02:00,1.60317,1.60322,1.60303,1.60314,213400000.0
2007-03-08 04:03:00,1.6031,1.60317,1.60294,1.60294,198099997.0
2007-03-08 04:04:00,1.60305,1.60313,1.60294,1.60303,254999997.0
2007-03-08 04:05:00,1.60299,1.60317,1.60298,1.60317,319199999.0
2007-03-08 04:06:00,1.6031,1.60315,1.60296,1.60308,234599999.0
2007-03-08 04:07:00,1.60299,1.60322,1.60283,1.60322,448200003.0
2007-03-08 04:08:00,1.60328,1.60332,1.60309,1.60321,264400004.0
2007-03-08 04:09:00,1.60295,1.60339,1.60295,1.60333,145300001.0
2007-03-08 04:10:00,1.6032,1.60335,1.6032,1.60335,122500001.0
2007-03-08 04:11:00,1.60291,1.60322,1.60271,1.6029,301400000.0
2007-03-08 04:12:00,1.60328,1.60328,1.60317,1.60317,95200002.0
2007-03-08 04:13:00,1.60322,1.60329,1.60299,1.60313,269100008.0
2007-03-08 04:14:00,1.6031,1.6031,1.603,1.603,45299999.0
2007-03-08 04:15:00,1.60312,1.6032,1.60307,1.6031,209800002.0
2007-03-08 04:16:00,1.60303,1.60318,1.60291,1.6031,339099999.0
2007-03-08 04:17:00,1.603,1.6031,1.603,1.6031,68700000.0
2007-03-08 04:18:00,1.60306,1.60311,1.60294,1.60294,203400003.0
2007-03-08 04:19:00,1.6029,1.60308,1.60284,1.60303,302099998.0
2007-03-08 04:20:00,1.60312,1.60312,1.60284,1.60284,105399999.0
2007-03-08 04:21:00,1.60318,1.60323,1.60305,1.60305,359999999.0
2007-03-08 04:22:00,1.60289,1.6031,1.60284,1.60296,273899999.0
2007-03-08 04:23:00,1.60305,1.60315,1.60291,1.6031,428599999.0
2007-03-08 04:24:00,1.603,1.60314,1.60291,1.60305,214100000.0
2007-03-08 04:25:00,1.60313,1.60316,1.60287,1.60296,307700001.0
2007-03-08 04:26:00,1.603,1.6031,1.60284,1.60302,443300002.0
2007-03-08 04:27:00,1.60291,1.60309,1.60288,1.60288,363800000.0
2007-03-08 04:28:00,1.60297,1.60305,1.60287,1.60297,82700001.0
2007-03-08 04:29:00,1.60286,1.60303,1.60284,1.60303,335800000.0
2007-03-08 04:30:00,1.60292,1.603,1.60278,1.60287,65500000.0
2007-03-08 04:31:00,1.603,1.60313,1.60291,1.60303,333999998.0
2007-03-08 04:32:00,1.60296,1.60316,1.60291,1.60307,206100004.0
2007-03-08 04:33:00,1.603,1.60308,1.60293,1.60302,65800000.0
2007-03-08 04:34:00,1.6031,1.60313,1.60296,1.60297,414500003.0
2007-03-08 04:35:00,1.60304,1.6034,1.60304,1.60338,335399998.0
2007-03-08 04:36:00,1.60331,1.60345,1.60317,1.60334,494500007.0
2007-03-08 04:37:00,1.60334,1.60339,1.60315,1.60318,237600003.0
2007-03-08 04:38:00,1.60333,1.60348,1.60323,1.60341,437899999.0
2007-03-08 04:39:00,1.60328,1.60345,1.60318,1.6033,212600000.0
2007-03-08 04:40:00,1.60343,1.60352,1.60322,1.60335,253100001.0
2007-03-08 04:41:00,1.60346,1.60362,1.60331,1.60354,185799999.0
2007-03-08 04:42:00,1.60338,1.60352,1.60338,1.60349,301599999.0
2007-03-08 04:43:00,1.60342,1.6036,1.60325,1.60329,304700000.0
2007-03-08 04:44:00,1.6034,1.60345,1.6034,1.60345,10400000.0
2007-03-08 04:45:00,1.60338,1.60351,1.60326,1.60326,243100000.0
2007-03-08 04:46:00,1.60355,1.60355,1.60332,1.60348,259200001.0
2007-03-08 04:47:00,1.60332,1.60345,1.6032,1.60339,321200006.0
2007-03-08 04:48:00,1.60319,1.6033,1.60297,1.6031,232500003.0
2007-03-08 04:49:00,1.60321,1.60326,1.60301,1.60315,416700001.0
2007-03-08 04:50:00,1.60315,1.60326,1.60294,1.60308,170700002.0
2007-03-08 04:51:00,1.60318,1.60329,1.60311,1.60324,327899998.0
2007-03-08 04:52:00,1.60324,1.60331,1.6031,1.60331,316500001.0
2007-03-08 04:53:00,1.60301,1.60339,1.60301,1.60308,391499997.0
2007-03-08 04:54:00,1.60338,1.60341,1.60313,1.60338,459300001.0
2007-03-08 04:55:00,1.60328,1.6033,1.60307,1.6033,305200004.0
2007-03-08 04:56:00,1.60328,1.6034,1.60317,1.60329,221100002.0
2007-03-08 04:57:00,1.60342,1.60345,1.60325,1.60338,352800005.0
2007-03-08 04:58:00,1.60337,1.60354,1.60332,1.60342,316000004.0
2007-03-08 04:59:00,1.60334,1.60351,1.60324,1.60333,479600000.0
2007-03-08 05:00:00,1.6033,1.60351,1.6033,1.60341,377400001.0
2007-03-08 05:01:00,1.60339,1.60346,1.60326,1.6034,307400002.0
2007-03-08 05:02:00,1.60338,1.60344,1.60322,1.6033,375499997.0
2007-03-08 05:03:00,1.60343,1.60343,1.6032,1.60327,229499999.0
2007-03-08 05:04:00,1.60338,1.60356,1.60334,1.60334,386400003.0
2007-03-08 05:05:00,1.60337,1.60343,1.60329,1.60331,41600000.0
2007-03-08 05:06:00,1.60343,1.60348,1.60335,1.60337,245399998.0
2007-03-08 05:07:00,1.60342,1.60355,1.60336,1.60344,246700003.0
2007-03-08 05:08:00,1.60336,1.60357,1.60331,1.60344,472199999.0
2007-03-08 05:09:00,1.60334,1.6036,1.60323,1.60354,362599998.0
2007-03-08 05:10:00,1.6035,1.6035,1.60336,1.60336,112600001.0
2007-03-08 05:11:00,1.60354,1.60366,1.60341,1.60355,301100000.0
2007-03-08 05:12:00,1.60349,1.60349,1.60319,1.60335,335800002.0
2007-03-08 05:13:00,1.60339,1.60347,1.60333,1.60347,183700002.0
2007-03-08 05:14:00,1.60353,1.60365,1.60346,1.60348,160500003.0
2007-03-08 05:15:00,1.60356,1.60367,1.60349,1.60365,191000002.0
2007-03-08 05:16:00,1.60346,1.6037,1.60346,1.60355,330900000.0
2007-03-08 05:17:00,1.60369,1.60369,1.60358,1.60362,79099999.0
2007-03-08 05:18:00,1.60332,1.60366,1.60321,1.60366,223000000.0
2007-03-08 05:19:00,1.60379,1.60389,1.60367,1.60382,397200003.0
2007-03-08 05:20:00,1.60373,1.60389,1.60373,1.60389,63100000.0
2007-03-08 05:21:00,1.6039,1.6039,1.6036,1.6036,250000002.0
2007-03-08 05:22:00,1.60384,1.60384,1.60364,1.60365,246200003.0
2007-03-08 05:23:00,1.60374,1.60386,1.60365,1.60372,310699997.0
2007-03-08 05:24:00,1.60341,1.6037,1.60341,1.60366,343700000.0
2007-03-08 05:25:00,1.60347,1.60358,1.60336,1.60345,415200002.0
2007-03-08 05:26:00,1.60366,1.60377,1.60356,1.60364,212699998.0
2007-03-08 05:27:00,1.60332,1.60372,1.60332,1.60372,376799999.0
2007-03-08 05:28:00,1.6038,1.6038,1.60365,1.60365,143600000.0
2007-03-08 05:29:00,1.60365,1.60381,1.60347,1.60381,411599998.0
2007-03-08 05:30:00,1.60367,1.60378,1.60363,1.60377,130000000.0
2007-03-08 05:31:00,1.60383,1.60387,1.60379,1.60381,77500002.0
2007-03-08 05:32:00,1.60374,1.60393,1.60374,1.60389,165500001.0
2007-03-08 05:33:00,1.60368,1.60394,1.60368,1.60388,292200002.0
2007-03-08 05:34:00,1.60377,1.60377,1.6036,1.60365,259099996.0
2007-03-08 05:35:00,1.60356,1.60377,1.60356,1.60365,201700002.0
2007-03-08 05:36:00,1.60375,1.60387,1.6036,1.60378,222500001.0
2007-03-08 05:37:00,1.60381,1.60381,1.6035,1.60351,369200003.0
2007-03-08 05:38:00,1.60362,1.60376,1.60349,1.60365,307100000.0
2007-03-08 05:39:00,1.60365,1.60375,1.60352,1.60356,201800004.0
2007-03-08 05:40:00,1.60359,1.60372,1.60348,1.60363,278100005.0
2007-03-08 05:41:00,1.60362,1.60375,1.60362,1.60375,117299999.0
2007-03-08 05:42:00,1.60374,1.60374,1.60357,1.60357,79800002.0
2007-03-08 05:43:00,1.60377,1.60409,1.60366,1.60402,270600000.0
2007-03-08 05:44:00,1.60408,1.60419,1.60393,1.60404,336900003.0
2007-03-08 05:45:00,1.60409,1.6042,1.60402,1.60404,207699999.0
2007-03-08 05:46:00,1.6042,1.60434,1.60414,1.60416,363999999.0
2007-03-08 05:47:00,1.60417,1.60438,1.60401,1.6043,445799995.0
2007-03-08 05:48:00,1.60435,1.60442,1.60421,1.60421,457100000.0
2007-03-08 05:49:00,1.60437,1.60439,1.60408,1.60408,347399996.0
2007-03-08 05:50:00,1.60428,1.60435,1.60411,1.6043,248999998.0
2007-03-08 05:51:00,1.60437,1.60441,1.60417,1.60431,443200002.0
2007-03-08 05:52:00,1.60439,1.60444,1.60418,1.60432,290500001.0
2007-03-08 05:53:00,1.60432,1.60456,1.60428,1.6044,614200003.0
2007-03-08 05:54:00,1.60432,1.6045,1.60427,1.60443,314800007.0
2007-03-08 05:55:00,1.60432,1.60458,1.60427,1.60448,288700003.0
2007-03-08 05:56:00,1.60436,1.60446,1.60436,1.60446,88600002.0
2007-03-08 05:57:00,1.60438,1.60444,1.60422,1.60436,293800005.0
2007-03-08 05:58:00,1.60431,1.60442,1.6042,1.60438,346899999.0
2007-03-08 05:59:00,1.60445,1.60445,1.60429,1.6043,324500005.0
2007-03-08 06:00:00,1.60432,1.60461,1.60426,1.60461,114200001.0
2007-03-08 06:01:00,1.60455,1.60462,1.60439,1.60452,369100003.0
2007-03-08 06:02:00,1.60458,1.60468,1.6045,1.60456,217199999.0
2007-03-08 06:03:00,1.6046,1.60502,1.6046,1.60502,315200001.0
2007-03-08 06:04:00,1.60486,1.60499,1.60474,1.60491,276300004.0
2007-03-08 06:05:00,1.60494,1.60505,1.60484,1.60484,250799998.0
2007-03-08 06:06:00,1.60493,1.60503,1.60486,1.605,464300001.0
2007-03-08 06:07:00,1.60495,1.60495,1.60465,1.6048,339800000.0
2007-03-08 06:08:00,1.60483,1.60503,1.60479,1.60491,290800005.0
2007-03-08 06:09:00,1.60475,1.60514,1.60449,1.60507,340800002.0
2007-03-08 06:10:00,1.60492,1.60504,1.60478,1.60501,258099999.0
2007-03-08 06:11:00,1.60506,1.60506,1.6046,1.60472,356300003.0
2007-03-08 06:12:00,1.60466,1.6049,1.60466,1.6049,211300000.0
2007-03-08 06:13:00,1.60486,1.60516,1.60486,1.60505,270500008.0
2007-03-08 06:14:00,1.60513,1.60527,1.60507,1.60521,264699998.0
2007-03-08 06:15:00,1.60523,1.60533,1.60517,1.60526,175100002.0
2007-03-08 06:16:00,1.60512,1.60531,1.60511,1.60519,277699999.0
2007-03-08 06:17:00,1.60522,1.60527,1.60515,1.6052,312199999.0
2007-03-08 06:18:00,1.60527,1.60534,1.6051,1.60524,456299999.0
2007-03-08 06:19:00,1.60525,1.60526,1.60503,1.60507,514199998.0
2007-03-08 06:20:00,1.60537,1.60543,1.60519,1.60527,183600002.0
2007-03-08 06:21:00,1.6054,1.60554,1.60528,1.60548,219600002.0
2007-03-08 06:22:00,1.60547,1.60551,1.60526,1.60526,373700005.0
2007-03-08 06:23:00,1.60552,1.60566,1.60533,1.60546,401999997.0
2007-03-08 06:24:00,1.60545,1.60564,1.60538,1.60564,241300000.0
2007-03-08 06:25:00,1.60548,1.60574,1.60547,1.60574,281200000.0
2007-03-08 06:26:00,1.60576,1.6058,1.60549,1.60562,220500001.0
2007-03-08 06:27:00,1.60587,1.60594,1.60572,1.6058,237999999.0
2007-03-08 06:28:00,1.60583,1.6059,1.60556,1.60565,309399999.0
2007-03-08 06:29:00,1.60573,1.60574,1.60559,1.60567,305900000.0
2007-03-08 06:30:00,1.60565,1.60582,1.60559,1.60569,166400001.0
2007-03-08 06:31:00,1.60583,1.60583,1.60567,1.60567,78300001.0
2007-03-08 06:32:00,1.60579,1.60584,1.60569,1.60572,267400003.0
2007-03-08 06:33:00,1.60562,1.60577,1.60561,1.60569,165300002.0
2007-03-08 06:34:00,1.60573,1.60581,1.60558,1.60573,279800005.0
2007-03-08 06:35:00,1.60561,1.6058,1.6056,1.6057,270599999.0
2007-03-08 06:36:00,1.60575,1.60579,1.60561,1.60561,144299998.0
2007-03-08 06:37:00,1.60571,1.60591,1.60571,1.60591,181200001.0
2007-03-08 06:38:00,1.60556,1.60585,1.60556,1.60582,100600001.0
2007-03-08 06:39:00,1.60564,1.60575,1.60552,1.60562,210400002.0
2007-03-08 06:40:00,1.60573,1.6058,1.60556,1.60556,350999998.0
2007-03-08 06:41:00,1.60564,1.60573,1.60549,1.60567,241400002.0
2007-03-08 06:42:00,1.6057,1.60575,1.60561,1.60568,277499997.0
2007-03-08 06:43:00,1.60566,1.60575,1.60551,1.6057,165499996.0
2007-03-08 06:44:00,1.60564,1.60578,1.60562,1.60578,71100000.0
2007-03-08 06:45:00,1.60577,1.60593,1.60572,1.60572,130400000.0
2007-03-08 06:46:00,1.6059,1.60595,1.60573,1.60573,232500000.0
2007-03-08 06:47:00,1.6059,1.6059,1.6058,1.6058,75900002.0
2007-03-08 06:48:00,1.60587,1.60593,1.60577,1.60577,364300003.0
2007-03-08 06:49:00,1.60572,1.6059,1.60563,1.60566,482599997.0
2007-03-08 06:50:00,1.60575,1.60582,1.60561,1.60575,409699998.0
2007-03-08 06:51:00,1.60577,1.60577,1.60565,1.60565,49700001.0
2007-03-08 06:52:00,1.60567,1.60585,1.60561,1.60567,384399997.0
2007-03-08 06:53:00,1.60572,1.60578,1.60562,1.60566,152599999.0
2007-03-08 06:54:00,1.60574,1.60585,1.60561,1.60568,251499996.0
2007-03-08 06:55:00,1.60583,1.60589,1.60568,1.60576,190000000.0
2007-03-08 06:56:00,1.60559,1.60577,1.60558,1.60559,319900004.0
2007-03-08 06:57:00,1.60561,1.6058,1.60561,1.60578,233200003.0
2007-03-08 06:58:00,1.60573,1.60578,1.60564,1.60566,317999996.0
2007-03-08 06:59:00,1.60571,1.60581,1.60563,1.60563,330899997.0
2007-03-08 07:00:00,1.60568,1.60575,1.60555,1.60565,456100006.0
2007-03-08 07:01:00,1.60557,1.60573,1.60556,1.60573,214800002.0
2007-03-08 07:02:00,1.60566,1.60566,1.60555,1.60555,152400002.0
2007-03-08 07:03:00,1.60559,1.60594,1.60559,1.60594,232900002.0
2007-03-08 07:04:00,1.60589,1.60613,1.60572,1.60589,411999994.0
2007-03-08 07:05:00,1.60582,1.60606,1.60582,1.60605,239599997.0
2007-03-08 07:06:00,1.60604,1.6062,1.60587,1.60609,220700005.0
2007-03-08 07:07:00,1.60606,1.60606,1.6059,1.60605,284899998.0
2007-03-08 07:08:00,1.60608,1.60608,1.6058,1.6058,127999999.0
2007-03-08 07:09:00,1.6059,1.60601,1.60572,1.60572,287099999.0
2007-03-08 07:10:00,1.60568,1.6058,1.60547,1.6055,244400001.0
2007-03-08 07:11:00,1.60556,1.60561,1.60531,1.60555,383500007.0
2007-03-08 07:12:00,1.60495,1.60519,1.60433,1.60519,362699998.0
2007-03-08 07:13:00,1.60524,1.60545,1.60524,1.60538,109300001.0
2007-03-08 07:14:00,1.60526,1.60543,1.60518,1.60539,291899999.0
2007-03-08 07:15:00,1.60537,1.60555,1.60527,1.6054,366900002.0
2007-03-08 07:16:00,1.60533,1.60538,1.60518,1.60526,263299997.0
2007-03-08 07:17:00,1.60531,1.60548,1.60531,1.60548,125999999.0
2007-03-08 07:18:00,1.60552,1.60555,1.60531,1.60538,190300000.0
2007-03-08 07:19:00,1.60543,1.60543,1.6051,1.60525,237400002.0
2007-03-08 07:20:00,1.60522,1.60524,1.60507,1.60511,256300003.0
2007-03-08 07:21:00,1.60507,1.60521,1.60497,1.60511,329900000.0
2007-03-08 07:22:00,1.60499,1.60534,1.60497,1.60534,387599998.0
2007-03-08 07:23:00,1.60526,1.60532,1.60511,1.60528,206000000.0
2007-03-08 07:24:00,1.60533,1.60535,1.6052,1.60521,280100000.0
2007-03-08 07:25:00,1.60518,1.60538,1.60518,1.60538,345500003.0
2007-03-08 07:26:00,1.60534,1.60543,1.6051,1.6053,313600001.0
2007-03-08 07:27:00,1.60532,1.60534,1.60512,1.60516,211000002.0
2007-03-08 07:28:00,1.60532,1.6054,1.6051,1.60527,475800001.0
2007-03-08 07:29:00,1.60528,1.60545,1.6052,1.60533,89600000.0
2007-03-08 07:30:00,1.60558,1.60575,1.60547,1.60566,263500000.0
2007-03-08 07:31:00,1.60549,1.6056,1.60539,1.60558,285100001.0
2007-03-08 07:32:00,1.60563,1.60566,1.60541,1.60541,297999997.0
2007-03-08 07:33:00,1.60559,1.6058,1.60549,1.60557,360600001.0
2007-03-08 07:34:00,1.60552,1.60579,1.60544,1.60566,330400001.0
2007-03-08 07:35:00,1.60552,1.60581,1.60552,1.60571,325599999.0
2007-03-08 07:36:00,1.6058,1.60585,1.60572,1.60578,93399999.0
2007-03-08 07:37:00,1.60576,1.60592,1.60563,1.60586,500700000.0
2007-03-08 07:38:00,1.60575,1.60585,1.60561,1.60571,408400005.0
2007-03-08 07:39:00,1.60575,1.60575,1.60562,1.60562,49600000.0
2007-03-08 07:40:00,1.6056,1.6056,1.60539,1.60545,276599999.0
2007-03-08 07:41:00,1.60547,1.60559,1.60519,1.60549,371900000.0
2007-03-08 07:42:00,1.60562,1.60573,1.60552,1.60567,212500002.0
2007-03-08 07:43:00,1.60561,1.60572,1.60551,1.60565,351300001.0
2007-03-08 07:44:00,1.60567,1.60575,1.60556,1.60557,124299999.0
2007-03-08 07:45:00,1.60572,1.60572,1.60552,1.60555,186199998.0
2007-03-08 07:46:00,1.6059,1.60595,1.60583,1.60583,85500000.0
2007-03-08 07:47:00,1.60607,1.60616,1.60591,1.60603,306900003.0
2007-03-08 07:48:00,1.60621,1.60635,1.60608,1.60619,364299995.0
2007-03-08 07:49:00,1.60614,1.60636,1.60614,1.60635,139200001.0
2007-03-08 07:50:00,1.6063,1.60649,1.60626,1.60626,258799999.0
2007-03-08 07:51:00,1.60633,1.60649,1.60625,1.60642,180000000.0
2007-03-08 07:52:00,1.60637,1.60658,1.60625,1.60656,379500000.0
2007-03-08 07:53:00,1.60637,1.60655,1.60636,1.60648,344100003.0
2007-03-08 07:54:00,1.60621,1.60655,1.60621,1.60647,231600001.0
2007-03-08 07:55:00,1.60642,1.60657,1.60633,1.60638,275899999.0
2007-03-08 07:56:00,1.60641,1.60666,1.60631,1.60651,496999998.0
2007-03-08 07:57:00,1.6064,1.60654,1.60623,1.60647,243799998.0
2007-03-08 07:58:00,1.60633,1.60657,1.60632,1.60657,230799999.0
2007-03-08 07:59:00,1.60657,1.60658,1.60642,1.60643,269499999.0
2007-03-08 08:00:00,1.60648,1.60655,1.60632,1.60642,215599999.0
2007-03-08 08:01:00,1.60642,1.60654,1.60635,1.60645,392300000.0
2007-03-08 08:02:00,1.60634,1.60643,1.60615,1.60635,311700003.0
2007-03-08 08:03:00,1.60613,1.60638,1.60613,1.60638,166099998.0
2007-03-08 08:04:00,1.60644,1.60656,1.60632,1.60653,234800000.0
2007-03-08 08:05:00,1.6065,1.60661,1.60639,1.60645,304000000.0
2007-03-08 08:06:00,1.60632,1.6066,1.60623,1.6064,324599998.0
2007-03-08 08:07:00,1.60645,1.60657,1.60634,1.60657,398900004.0
2007-03-08 08:08:00,1.60642,1.60656,1.60642,1.60656,135000000.0
2007-03-08 08:09:00,1.60649,1.60649,1.60633,1.60639,244000003.0
2007-03-08 08:10:00,1.60614,1.60655,1.60614,1.6065,182500000.0
2007-03-08 08:11:00,1.60635,1.60667,1.60627,1.6066,146200000.0
2007-03-08 08:12:00,1.60632,1.60653,1.60607,1.60653,318700004.0
2007-03-08 08:13:00,1.60636,1.6066,1.60636,1.60653,421000004.0
2007-03-08 08:14:00,1.60641,1.60664,1.60638,1.60652,414300001.0
2007-03-08 08:15:00,1.60643,1.60663,1.60643,1.60663,70600000.0
2007-03-08 08:16:00,1.60629,1.60654,1.60629,1.60654,26600000.0
2007-03-08 08:17:00,1.60655,1.60662,1.60637,1.60641,286800004.0
2007-03-08 08:18:00,1.60642,1.60671,1.60642,1.60671,179899999.0
2007-03-08 08:19:00,1.6067,1.60672,1.60642,1.60663,233500003.0
2007-03-08 08:20:00,1.60667,1.60675,1.60654,1.6067,190999998.0
2007-03-08 08:21:00,1.60662,1.60678,1.60646,1.60672,168900003.0
2007-03-08 08:22:00,1.60662,1.60675,1.60659,1.60662,125200000.0
2007-03-08 08:23:00,1.60658,1.60675,1.60652,1.60665,272800000.0
2007-03-08 08:24:00,1.60663,1.60663,1.60645,1.60645,73400000.0
2007-03-08 08:25:00,1.60656,1.60673,1.60656,1.60673,225300002.0
2007-03-08 08:26:00,1.60688,1.60693,1.60673,1.60678,187199999.0
2007-03-08 08:27:00,1.6069,1.60702,1.60677,1.60686,245900000.0
2007-03-08 08:28:00,1.60682,1.60695,1.60676,1.60688,266700002.0
2007-03-08 08:29:00,1.60678,1.60691,1.60678,1.60691,131399997.0
2007-03-08 08:30:00,1.60684,1.60698,1.60677,1.60688,180600000.0
2007-03-08 08:31:00,1.60673,1.60695,1.60673,1.6069,261300000.0
2007-03-08 08:32:00,1.60692,1.60701,1.60683,1.60683,255000003.0
2007-03-08 08:33:00,1.60692,1.60692,1.60666,1.60666,176599998.0
2007-03-08 08:34:00,1.60664,1.6068,1.60664,1.60678,157000001.0
2007-03-08 08:35:00,1.60679,1.60679,1.60644,1.60663,359400003.0
2007-03-08 08:36:00,1.60678,1.60696,1.60673,1.60695,235800000.0
2007-03-08 08:37:00,1.60693,1.607,1.60679,1.60684,231200000.0
2007-03-08 08:38:00,1.60681,1.60696,1.60681,1.60696,109399999.0
2007-03-08 08:39:00,1.60687,1.60699,1.60687,1.60699,77500000.0
2007-03-08 08:40:00,1.60675,1.60688,1.60674,1.60685,100700001.0
2007-03-08 08:41:00,1.60683,1.60695,1.60668,1.60678,266599997.0
2007-03-08 08:42:00,1.6069,1.60701,1.60676,1.60676,352400000.0
2007-03-08 08:43:00,1.60683,1.60685,1.60659,1.60671,227600002.0
2007-03-08 08:44:00,1.60692,1.60692,1.60672,1.60676,330900000.0
2007-03-08 08:45:00,1.60693,1.60715,1.60675,1.60705,311000000.0
2007-03-08 08:46:00,1.60677,1.60694,1.60677,1.60692,171900000.0
2007-03-08 08:47:00,1.60702,1.60711,1.60687,1.60702,260100000.0
2007-03-08 08:48:00,1.60696,1.60696,1.60662,1.60687,307199998.0
2007-03-08 08:49:00,1.60674,1.60696,1.60668,1.60676,275300001.0
2007-03-08 08:50:00,1.60667,1.60687,1.6066,1.60687,176899998.0
2007-03-08 08:51:00,1.60654,1.60669,1.60654,1.60668,58500000.0
2007-03-08 08:52:00,1.6066,1.60672,1.60656,1.60669,336500000.0
2007-03-08 08:53:00,1.6067,1.60675,1.6066,1.60668,116600001.0
2007-03-08 08:54:00,1.60648,1.60667,1.60646,1.60658,272400000.0
2007-03-08 08:55:00,1.60663,1.60663,1.60645,1.6065,179600005.0
2007-03-08 08:56:00,1.6067,1.60674,1.60656,1.60671,205900001.0
2007-03-08 08:57:00,1.60665,1.60688,1.60665,1.60675,345099999.0
2007-03-08 08:58:00,1.60659,1.60679,1.60659,1.60679,126299999.0
2007-03-08 08:59:00,1.60662,1.60675,1.60662,1.60675,67400000.0
2007-03-08 09:00:00,1.60666,1.60677,1.60656,1.60659,295400002.0
2007-03-08 09:01:00,1.6067,1.60678,1.6066,1.60665,253300002.0
2007-03-08 09:02:00,1.60675,1.60683,1.60668,1.60668,380400000.0
2007-03-08 09:03:00,1.60645,1.60659,1.60639,1.60648,175400002.0
2007-03-08 09:04:00,1.6063,1.6065,1.6063,1.60646,247899996.0
2007-03-08 09:05:00,1.60634,1.60641,1.60614,1.60631,389799999.0
2007-03-08 09:06:00,1.60632,1.60632,1.60608,1.60632,279899996.0
2007-03-08 09:07:00,1.60621,1.6063,1.60609,1.60609,187700001.0
2007-03-08 09:08:00,1.60627,1.60634,1.60614,1.60628,191900000.0
2007-03-08 09:09:00,1.60633,1.60641,1.60623,1.60625,331699996.0
2007-03-08 09:10:00,1.60623,1.60639,1.60615,1.60627,119700000.0
2007-03-08 09:11:00,1.60624,1.60632,1.60613,1.60619,228800003.0
2007-03-08 09:12:00,1.60633,1.60642,1.60607,1.60624,301500005.0
2007-03-08 09:13:00,1.60639,1.60648,1.60626,1.60636,157000000.0
2007-03-08 09:14:00,1.60625,1.60634,1.60616,1.6063,331800002.0
2007-03-08 09:15:00,1.60617,1.60635,1.60612,1.60629,327200003.0
2007-03-08 09:16:00,1.60616,1.60639,1.60605,1.6061,373700003.0
2007-03-08 09:17:00,1.6061,1.60617,1.60599,1.606,306300005.0
2007-03-08 09:18:00,1.60618,1.60628,1.60614,1.60622,190599998.0
2007-03-08 09:19:00,1.60616,1.60616,1.60596,1.60609,222799998.0
2007-03-08 09:20:00,1.60613,1.60626,1.60603,1.60616,243700003.0
2007-03-08 09:21:00,1.60612,1.60627,1.60591,1.60604,190699998.0
2007-03-08 09:22:00,1.60614,1.60622,1.60614,1.60618,146900000.0
2007-03-08 09:23:00,1.6061,1.60622,1.60599,1.60599,358199997.0
2007-03-08 09:24:00,1.60597,1.60613,1.60592,1.60606,424900000.0
2007-03-08 09:25:00,1.60582,1.606,1.60578,1.60588,388799996.0
2007-03-08 09:26:00,1.60587,1.60593,1.60583,1.60593,55100000.0
2007-03-08 09:27:00,1.60599,1.60612,1.60574,1.60606,227500000.0
2007-03-08 09:28:00,1.60615,1.60617,1.60592,1.60592,261600002.0
2007-03-08 09:29:00,1.60597,1.60618,1.60596,1.60612,316899999.0
2007-03-08 09:30:00,1.60624,1.60643,1.6061,1.6062,314399997.0
2007-03-08 09:31:00,1.60619,1.60637,1.60612,1.60617,130999996.0
2007-03-08 09:32:00,1.60608,1.60631,1.60605,1.60612,322699999.0
2007-03-08 09:33:00,1.60604,1.60613,1.60588,1.606,209300004.0
2007-03-08 09:34:00,1.60596,1.60602,1.60589,1.60602,162200002.0
2007-03-08 09:35:00,1.60602,1.60623,1.60602,1.60623,312000004.0
2007-03-08 09:36:00,1.6061,1.60631,1.60608,1.6061,189100001.0
2007-03-08 09:37:00,1.60618,1.6063,1.60605,1.60623,218300004.0
2007-03-08 09:38:00,1.60627,1.6063,1.60596,1.60616,342100005.0
2007-03-08 09:39:00,1.60623,1.60633,1.60607,1.60607,321100005.0
2007-03-08 09:40:00,1.60628,1.60641,1.60605,1.60615,198199998.0
2007-03-08 09:41:00,1.60614,1.60623,1.60605,1.60619,310500004.0
2007-03-08 09:42:00,1.60623,1.60623,1.60602,1.60608,286500001.0
2007-03-08 09:43:00,1.60623,1.60625,1.60599,1.60617,186800000.0
2007-03-08 09:44:00,1.60602,1.60614,1.60585,1.60602,271300001.0
2007-03-08 09:45:00,1.60614,1.60614,1.60597,1.60597,68699998.0
2007-03-08 09:46:00,1.60625,1.60632,1.60625,1.60632,60600000.0
2007-03-08 09:47:00,1.60629,1.60634,1.60614,1.60614,286100000.0
2007-03-08 09:48:00,1.60621,1.60624,1.60602,1.60614,523300004.0
2007-03-08 09:49:00,1.60611,1.60622,1.60607,1.6061,302099999.0
2007-03-08 09:50:00,1.60623,1.60623,1.60597,1.60611,453499996.0
2007-03-08 09:51:00,1.60612,1.60618,1.60594,1.60601,249499998.0
2007-03-08 09:52:00,1.60582,1.60602,1.60539,1.60539,205600000.0
2007-03-08 09:53:00,1.60554,1.6057,1.60548,1.60562,351500003.0
2007-03-08 09:54:00,1.60557,1.60563,1.60536,1.60547,292300003.0
2007-03-08 09:55:00,1.60547,1.60567,1.60537,1.60565,257200001.0
2007-03-08 09:56:00,1.60546,1.60567,1.60546,1.60567,137499999.0
2007-03-08 09:57:00,1.60567,1.60581,1.60564,1.60564,249799999.0
2007-03-08 09:58:00,1.60567,1.6058,1.60558,1.60567,304800000.0
2007-03-08 09:59:00,1.60564,1.6059,1.6056,1.60575,393699992.0
2007-03-08 10:00:00,1.6057,1.60584,1.60565,1.60578,191500001.0
2007-03-08 10:01:00,1.60581,1.60587,1.6057,1.60584,277699999.0
2007-03-08 10:02:00,1.60557,1.60582,1.60551,1.60574,408300002.0
2007-03-08 10:03:00,1.60574,1.60588,1.60568,1.60568,234600003.0
2007-03-08 10:04:00,1.60577,1.6059,1.6056,1.60563,194300001.0
2007-03-08 10:05:00,1.6057,1.60589,1.60567,1.6058,421600001.0
2007-03-08 10:06:00,1.60586,1.60586,1.60566,1.60566,120699999.0
2007-03-08 10:07:00,1.60573,1.60581,1.60554,1.60577,427900004.0
2007-03-08 10:08:00,1.60558,1.60589,1.60558,1.6057,459300002.0
2007-03-08 10:09:00,1.60544,1.60569,1.60541,1.60557,293000000.0
2007-03-08 10:10:00,1.60566,1.60566,1.60539,1.60558,214799999.0
2007-03-08 10:11:00,1.60564,1.60589,1.60561,1.60583,244800001.0
2007-03-08 10:12:00,1.60574,1.60574,1.60543,1.60543,245100001.0
2007-03-08 10:13:00,1.6057,1.60576,1.60565,1.60574,67900002.0
2007-03-08 10:14:00,1.60586,1.60587,1.60571,1.60577,269700000.0
2007-03-08 10:15:00,1.60568,1.60577,1.60561,1.60577,241400004.0
2007-03-08 10:16:00,1.60576,1.60583,1.6056,1.60578,311199997.0
2007-03-08 10:17:00,1.60586,1.60595,1.60575,1.60575,382499998.0
2007-03-08 10:18:00,1.60588,1.60603,1.60584,1.60591,221999996.0
2007-03-08 10:19:00,1.60596,1.60616,1.60596,1.60616,219699996.0
2007-03-08 10:20:00,1.60596,1.60619,1.60596,1.60619,38299999.0
2007-03-08 10:21:00,1.60603,1.60627,1.60603,1.60624,189800002.0
2007-03-08 10:22:00,1.60616,1.60628,1.60604,1.60621,314700000.0
2007-03-08 10:23:00,1.60629,1.60653,1.60619,1.60653,330800007.0
2007-03-08 10:24:00,1.6064,1.60651,1.60618,1.60633,226300002.0
2007-03-08 10:25:00,1.6062,1.60623,1.60597,1.60597,197700001.0
2007-03-08 10:26:00,1.60648,1.60662,1.60635,1.60653,231000001.0
2007-03-08 10:27:00,1.60675,1.60691,1.60673,1.60678,315900004.0
2007-03-08 10:28:00,1.60677,1.60678,1.60651,1.60662,224700001.0
2007-03-08 10:29:00,1.6065,1.60668,1.60648,1.60648,260300001.0
2007-03-08 10:30:00,1.60663,1.60675,1.60652,1.6066,293999996.0
2007-03-08 10:31:00,1.60668,1.60707,1.60668,1.60699,422200001.0
2007-03-08 10:32:00,1.60695,1.60695,1.60665,1.60665,262899997.0
2007-03-08 10:33:00,1.60665,1.60691,1.60661,1.60691,246200000.0
2007-03-08 10:34:00,1.60694,1.60703,1.60682,1.60682,291500001.0
2007-03-08 10:35:00,1.607,1.607,1.60674,1.6068,295699996.0
2007-03-08 10:36:00,1.60698,1.60704,1.60688,1.60697,185300002.0
2007-03-08 10:37:00,1.60702,1.60713,1.60691,1.6071,216500001.0
2007-03-08 10:38:00,1.60708,1.60722,1.60696,1.60706,295700001.0
2007-03-08 10:39:00,1.60699,1.60726,1.60699,1.60726,333700004.0
2007-03-08 10:40:00,1.60684,1.60706,1.60683,1.60706,264500000.0
2007-03-08 10:41:00,1.60686,1.60708,1.60655,1.60665,515100000.0
2007-03-08 10:42:00,1.60664,1.60686,1.60651,1.60671,283500002.0
2007-03-08 10:43:00,1.60683,1.60693,1.60647,1.60693,553699999.0
2007-03-08 10:44:00,1.60683,1.60692,1.60664,1.60672,304699998.0
2007-03-08 10:45:00,1.60682,1.60688,1.60679,1.60681,109700002.0
2007-03-08 10:46:00,1.60663,1.60685,1.60658,1.60669,277100003.0
2007-03-08 10:47:00,1.60682,1.60688,1.6067,1.60684,119000001.0
2007-03-08 10:48:00,1.60677,1.60689,1.60677,1.60689,167899999.0
2007-03-08 10:49:00,1.60682,1.60688,1.60667,1.60668,254899999.0
2007-03-08 10:50:00,1.60674,1.60674,1.6066,1.60663,226299998.0
2007-03-08 10:51:00,1.60662,1.60681,1.60646,1.6067,450800001.0
2007-03-08 10:52:00,1.60677,1.60682,1.60656,1.60676,738400011.0
2007-03-08 10:53:00,1.60675,1.60675,1.60655,1.60665,176699999.0
2007-03-08 10:54:00,1.60654,1.60674,1.60654,1.60669,387500002.0
2007-03-08 10:55:00,1.60662,1.60681,1.60649,1.60661,299500003.0
2007-03-08 10:56:00,1.60671,1.60685,1.60655,1.60668,307400002.0
2007-03-08 10:57:00,1.6065,1.60675,1.60647,1.60675,303700002.0
2007-03-08 10:58:00,1.60664,1.60672,1.60654,1.60666,289199997.0
2007-03-08 10:59:00,1.60663,1.60671,1.60641,1.60655,216099998.0
2007-03-08 11:00:00,1.60656,1.60671,1.60649,1.6065,482499999.0
2007-03-08 11:01:00,1.60663,1.60672,1.60648,1.60672,129000001.0
2007-03-08 11:02:00,1.60664,1.6068,1.6066,1.6066,310099998.0
2007-03-08 11:03:00,1.6067,1.60676,1.60656,1.60661,323699999.0
2007-03-08 11:04:00,1.6067,1.60681,1.60639,1.60672,301099995.0
2007-03-08 11:05:00,1.6067,1.60676,1.60658,1.60669,167500001.0
2007-03-08 11:06:00,1.60668,1.60683,1.60662,1.60674,359200001.0
2007-03-08 11:07:00,1.6067,1.60673,1.6065,1.6065,337600005.0
2007-03-08 11:08:00,1.60648,1.60675,1.60648,1.60673,249699999.0
2007-03-08 11:09:00,1.60665,1.60675,1.60646,1.60666,273000002.0
2007-03-08 11:10:00,1.60665,1.60665,1.60647,1.6065,321800004.0
2007-03-08 11:11:00,1.60661,1.60671,1.60648,1.60655,269699994.0
2007-03-08 11:12:00,1.60668,1.60671,1.60651,1.60658,163899998.0
2007-03-08 11:13:00,1.60668,1.60679,1.60646,1.60668,310899995.0
2007-03-08 11:14:00,1.60679,1.60685,1.60669,1.60674,342000001.0
2007-03-08 11:15:00,1.6067,1.60672,1.6065,1.60664,199100000.0
2007-03-08 11:16:00,1.60668,1.60677,1.6066,1.60664,145000000.0
2007-03-08 11:17:00,1.60662,1.60672,1.60645,1.60653,186399999.0
2007-03-08 11:18:00,1.6066,1.60672,1.60651,1.60665,191800000.0
2007-03-08 11:19:00,1.60667,1.60673,1.60652,1.60665,305900005.0
2007-03-08 11:20:00,1.60664,1.60677,1.60659,1.6067,447800006.0
2007-03-08 11:21:00,1.60665,1.60673,1.60653,1.60673,354399999.0
2007-03-08 11:22:00,1.60657,1.60663,1.60635,1.60635,219699997.0
2007-03-08 11:23:00,1.60652,1.60665,1.6064,1.60641,407599999.0
2007-03-08 11:24:00,1.60641,1.60664,1.60641,1.60658,323000004.0
2007-03-08 11:25:00,1.60653,1.60653,1.60618,1.60644,253999999.0
2007-03-08 11:26:00,1.60645,1.60645,1.60631,1.60637,175999999.0
2007-03-08 11:27:00,1.60635,1.60636,1.60621,1.60629,307299997.0
2007-03-08 11:28:00,1.60619,1.60641,1.60619,1.60632,244999998.0
2007-03-08 11:29:00,1.6063,1.60641,1.60619,1.60619,280399998.0
2007-03-08 11:30:00,1.60632,1.6065,1.60624,1.60631,327900000.0
2007-03-08 11:31:00,1.6064,1.6065,1.6063,1.60637,294299998.0
2007-03-08 11:32:00,1.60648,1.60648,1.60612,1.60624,339200007.0
2007-03-08 11:33:00,1.60637,1.60643,1.60623,1.60637,388799999.0
2007-03-08 11:34:00,1.60633,1.60649,1.60628,1.60649,443399999.0
2007-03-08 11:35:00,1.60648,1.60654,1.60631,1.6064,225200000.0
2007-03-08 11:36:00,1.60652,1.60652,1.60627,1.6063,249400000.0
2007-03-08 11:37:00,1.60622,1.60638,1.60618,1.6063,230100002.0
2007-03-08 11:38:00,1.60636,1.6066,1.60636,1.6066,231700000.0
2007-03-08 11:39:00,1.6065,1.60667,1.60639,1.6066,280599999.0
2007-03-08 11:40:00,1.60645,1.60671,1.60645,1.60666,278399997.0
2007-03-08 11:41:00,1.60662,1.60675,1.60643,1.6066,400900002.0
2007-03-08 11:42:00,1.60645,1.60651,1.60623,1.60641,243600000.0
2007-03-08 11:43:00,1.60631,1.60648,1.60629,1.60642,352400001.0
2007-03-08 11:44:00,1.60636,1.60647,1.60626,1.60632,321099999.0
2007-03-08 11:45:00,1.60632,1.60654,1.60632,1.6064,407700005.0
2007-03-08 11:46:00,1.60638,1.60638,1.60612,1.60612,212599997.0
2007-03-08 11:47:00,1.60606,1.60622,1.60589,1.60617,255699995.0
2007-03-08 11:48:00,1.60625,1.6063,1.60602,1.60603,402900002.0
2007-03-08 11:49:00,1.60612,1.60624,1.60594,1.60602,444500004.0
2007-03-08 11:50:00,1.60622,1.60629,1.60614,1.60615,529500002.0
2007-03-08 11:51:00,1.6062,1.60624,1.60592,1.60605,428200005.0
2007-03-08 11:52:00,1.60597,1.60628,1.60597,1.60625,327100001.0
2007-03-08 11:53:00,1.60618,1.60618,1.60583,1.60589,336000003.0
2007-03-08 11:54:00,1.60601,1.60601,1.60567,1.60567,229300000.0
2007-03-08 11:55:00,1.60584,1.60598,1.60568,1.60577,320599995.0
2007-03-08 11:56:00,1.60579,1.60596,1.60579,1.6059,236899998.0
2007-03-08 11:57:00,1.60565,1.60592,1.60565,1.60576,267299996.0
2007-03-08 11:58:00,1.60591,1.60599,1.6058,1.60583,276500003.0
2007-03-08 11:59:00,1.6059,1.60598,1.60579,1.60586,227399998.0
2007-03-08 12:00:00,1.60598,1.60598,1.60554,1.60554,295699997.0
2007-03-08 12:01:00,1.60567,1.60574,1.60551,1.60552,273999998.0
2007-03-08 12:02:00,1.60557,1.60571,1.60551,1.60563,416399998.0
2007-03-08 12:03:00,1.60558,1.60567,1.6054,1.60559,373199997.0
2007-03-08 12:04:00,1.60555,1.60567,1.60553,1.60554,274699998.0
2007-03-08 12:05:00,1.60578,1.60612,1.60578,1.60612,222899998.0
2007-03-08 12:06:00,1.60623,1.60623,1.60589,1.60608,226100003.0
2007-03-08 12:07:00,1.60605,1.60621,1.60593,1.60607,280700000.0
2007-03-08 12:08:00,1.60618,1.60629,1.60608,1.60608,410500000.0
2007-03-08 12:09:00,1.60616,1.60616,1.60606,1.60608,77199998.0
2007-03-08 12:10:00,1.6061,1.60617,1.60589,1.60589,174799998.0
2007-03-08 12:11:00,1.60607,1.6061,1.60582,1.60597,568100001.0
2007-03-08 12:12:00,1.60596,1.60612,1.60594,1.60604,452900001.0
2007-03-08 12:13:00,1.60609,1.60629,1.60607,1.60629,146899997.0
2007-03-08 12:14:00,1.60617,1.60644,1.60616,1.60617,214300001.0
2007-03-08 12:15:00,1.60623,1.60631,1.60605,1.60631,402900000.0
2007-03-08 12:16:00,1.60622,1.60628,1.60609,1.60609,165900004.0
2007-03-08 12:17:00,1.60616,1.60623,1.60606,1.60623,325300001.0
2007-03-08 12:18:00,1.60612,1.60612,1.60591,1.60591,250100000.0
2007-03-08 12:19:00,1.60607,1.60613,1.60599,1.60606,58300001.0
2007-03-08 12:20:00,1.60617,1.60622,1.60601,1.60617,290399998.0
2007-03-08 12:21:00,1.60608,1.60622,1.60599,1.60611,99900003.0
2007-03-08 12:22:00,1.60608,1.60623,1.60598,1.60623,285600003.0
2007-03-08 12:23:00,1.6061,1.60622,1.60601,1.60619,184800000.0
2007-03-08 12:24:00,1.6063,1.60635,1.60619,1.60628,236500002.0
2007-03-08 12:25:00,1.60632,1.60638,1.60617,1.60627,372800008.0
2007-03-08 12:26:00,1.60625,1.60644,1.60622,1.60637,202300000.0
2007-03-08 12:27:00,1.60627,1.60638,1.6062,1.6063,344800001.0
2007-03-08 12:28:00,1.60617,1.6064,1.60599,1.6063,315300001.0
2007-03-08 12:29:00,1.60637,1.60637,1.60605,1.60605,177900000.0
2007-03-08 12:30:00,1.60622,1.60634,1.60609,1.60615,319299999.0
2007-03-08 12:31:00,1.60624,1.60633,1.60609,1.60633,225000004.0
2007-03-08 12:32:00,1.60631,1.60643,1.60619,1.6063,189800001.0
2007-03-08 12:33:00,1.60635,1.60641,1.60627,1.60637,236300001.0
2007-03-08 12:34:00,1.60623,1.60637,1.60621,1.60622,359700000.0
2007-03-08 12:35:00,1.60618,1.6063,1.60616,1.60625,173800004.0
2007-03-08 12:36:00,1.60612,1.60625,1.60602,1.60612,77400002.0
2007-03-08 12:37:00,1.60615,1.60624,1.60608,1.60619,203400000.0
2007-03-08 12:38:00,1.6061,1.60617,1.60597,1.60597,374600004.0
2007-03-08 12:39:00,1.60592,1.60607,1.60581,1.60581,314199994.0
2007-03-08 12:40:00,1.60592,1.60599,1.60568,1.60573,184600001.0
2007-03-08 12:41:00,1.60581,1.60598,1.60571,1.60585,268300002.0
2007-03-08 12:42:00,1.60588,1.60591,1.6057,1.6057,130999999.0
2007-03-08 12:43:00,1.60582,1.60598,1.6057,1.60585,367300004.0
2007-03-08 12:44:00,1.60582,1.60603,1.60566,1.60603,150099999.0
2007-03-08 12:45:00,1.60598,1.60602,1.60585,1.60585,151000000.0
2007-03-08 12:46:00,1.6059,1.6059,1.60561,1.60577,483200001.0
2007-03-08 12:47:00,1.60571,1.60596,1.60571,1.60596,261400006.0
2007-03-08 12:48:00,1.60584,1.60598,1.60573,1.60578,397599997.0
2007-03-08 12:49:00,1.60577,1.60597,1.60572,1.60597,254900001.0
2007-03-08 12:50:00,1.60574,1.60591,1.60569,1.60584,188700001.0
2007-03-08 12:51:00,1.60586,1.60598,1.60577,1.60598,275099999.0
2007-03-08 12:52:00,1.60583,1.60608,1.60562,1.60588,414500002.0
2007-03-08 12:53:00,1.60607,1.60636,1.60601,1.60636,310300002.0
2007-03-08 12:54:00,1.60619,1.60633,1.60617,1.6063,194799999.0
2007-03-08 12:55:00,1.60632,1.60632,1.60614,1.60622,125200000.0
2007-03-08 12:56:00,1.60617,1.60633,1.60602,1.60625,391900009.0
2007-03-08 12:57:00,1.60617,1.60621,1.60602,1.60611,215700001.0
2007-03-08 12:58:00,1.60615,1.60629,1.60594,1.60599,191100000.0
2007-03-08 12:59:00,1.60589,1.6061,1.60589,1.60607,141599998.0
2007-03-08 13:00:00,1.60599,1.60614,1.60599,1.60611,276300001.0
2007-03-08 13:01:00,1.60617,1.60621,1.60595,1.60597,312800000.0
2007-03-08 13:02:00,1.60616,1.60631,1.60608,1.60623,304800003.0
2007-03-08 13:03:00,1.60609,1.60648,1.60609,1.60629,411500005.0
2007-03-08 13:04:00,1.60653,1.60653,1.60621,1.60643,190100001.0
2007-03-08 13:05:00,1.6064,1.60647,1.60628,1.60635,302100003.0
2007-03-08 13:06:00,1.60634,1.60657,1.60633,1.60649,420100001.0
2007-03-08 13:07:00,1.60648,1.60667,1.60642,1.60642,345699999.0
2007-03-08 13:08:00,1.60665,1.60678,1.60662,1.60662,354600004.0
2007-03-08 13:09:00,1.60679,1.60689,1.6067,1.60683,392299999.0
2007-03-08 13:10:00,1.60683,1.60718,1.60673,1.60703,115799999.0
2007-03-08 13:11:00,1.60726,1.60726,1.60687,1.60689,248600001.0
2007-03-08 13:12:00,1.60693,1.60693,1.60663,1.60666,213399997.0
2007-03-08 13:13:00,1.60677,1.60689,1.60664,1.60679,282300001.0
2007-03-08 13:14:00,1.60679,1.60694,1.60668,1.6067,390299998.0
2007-03-08 13:15:00,1.60688,1.60698,1.60675,1.60693,330100000.0
2007-03-08 13:16:00,1.60671,1.60683,1.60662,1.60677,224999998.0
2007-03-08 13:17:00,1.60667,1.60679,1.60667,1.60679,135700001.0
2007-03-08 13:18:00,1.60659,1.60694,1.60659,1.60672,350999998.0
2007-03-08 13:19:00,1.60666,1.60673,1.60656,1.60657,211500000.0
2007-03-08 13:20:00,1.60672,1.60683,1.60667,1.60678,249100000.0
2007-03-08 13:21:00,1.6068,1.6068,1.60658,1.60658,225999999.0
2007-03-08 13:22:00,1.60671,1.60676,1.60653,1.60664,402999990.0
2007-03-08 13:23:00,1.60668,1.60677,1.6064,1.60654,225500000.0
2007-03-08 13:24:00,1.60657,1.60672,1.60641,1.60663,215799997.0
2007-03-08 13:25:00,1.60675,1.60677,1.60643,1.6067,469499999.0
2007-03-08 13:26:00,1.60673,1.6068,1.60638,1.60638,200799996.0
2007-03-08 13:27:00,1.60643,1.60665,1.60643,1.6066,277300003.0
2007-03-08 13:28:00,1.6066,1.60674,1.60648,1.60665,211400005.0
2007-03-08 13:29:00,1.60639,1.60664,1.60626,1.60635,604600005.0
2007-03-08 13:30:00,1.6067,1.60675,1.60659,1.60669,398000001.0
2007-03-08 13:31:00,1.60677,1.60688,1.60665,1.60671,256999997.0
2007-03-08 13:32:00,1.60681,1.60698,1.60681,1.6069,274000000.0
2007-03-08 13:33:00,1.60685,1.60692,1.60668,1.60692,323100001.0
2007-03-08 13:34:00,1.60692,1.60692,1.60666,1.60672,280900002.0
2007-03-08 13:35:00,1.60672,1.60686,1.60666,1.60684,364400001.0
2007-03-08 13:36:00,1.60687,1.60701,1.60679,1.60684,185399999.0
2007-03-08 13:37:00,1.60692,1.60692,1.60668,1.60674,156500002.0
2007-03-08 13:38:00,1.60666,1.60683,1.60666,1.60683,114400002.0
2007-03-08 13:39:00,1.60685,1.60685,1.60666,1.6067,159600000.0
2007-03-08 13:40:00,1.60677,1.60677,1.60645,1.60647,329900001.0
2007-03-08 13:41:00,1.60651,1.60673,1.6064,1.60665,190000001.0
2007-03-08 13:42:00,1.60665,1.60683,1.60654,1.60654,260400002.0
2007-03-08 13:43:00,1.60661,1.60673,1.60653,1.60668,292900002.0
2007-03-08 13:44:00,1.60675,1.60679,1.60651,1.60661,329999999.0
2007-03-08 13:45:00,1.60659,1.60686,1.60646,1.60669,206000000.0
2007-03-08 13:46:00,1.60683,1.60691,1.60673,1.60691,408200005.0
2007-03-08 13:47:00,1.60674,1.60688,1.60656,1.60671,305700003.0
2007-03-08 13:48:00,1.6068,1.6068,1.6065,1.60665,268600003.0
2007-03-08 13:49:00,1.60669,1.60701,1.60669,1.60686,364199998.0
2007-03-08 13:50:00,1.60688,1.60698,1.60672,1.60674,262199999.0
2007-03-08 13:51:00,1.60679,1.60688,1.60665,1.60676,253700001.0
2007-03-08 13:52:00,1.60686,1.60686,1.60674,1.60674,94299999.0
2007-03-08 13:53:00,1.60686,1.60686,1.6067,1.6067,278699997.0
2007-03-08 13:54:00,1.60697,1.60697,1.6067,1.6068,328600000.0
2007-03-08 13:55:00,1.60687,1.60689,1.60672,1.60672,240000003.0
2007-03-08 13:56:00,1.60687,1.60693,1.60667,1.60685,241800003.0
2007-03-08 13:57:00,1.60691,1.60704,1.60682,1.60682,356399999.0
2007-03-08 13:58:00,1.60685,1.60685,1.60672,1.60673,56699999.0
2007-03-08 13:59:00,1.60664,1.60688,1.60664,1.60679,188199998.0
2007-03-08 14:00:00,1.60665,1.6068,1.6065,1.60678,416200004.0
2007-03-08 14:01:00,1.60672,1.60678,1.60654,1.60654,211199999.0
2007-03-08 14:02:00,1.60666,1.60673,1.60654,1.60662,444199993.0
2007-03-08 14:03:00,1.6064,1.60667,1.60616,1.60652,211599998.0
2007-03-08 14:04:00,1.60669,1.60669,1.6065,1.60656,259600001.0
2007-03-08 14:05:00,1.60679,1.60681,1.60674,1.60676,55900002.0
2007-03-08 14:06:00,1.6067,1.6068,1.60652,1.60673,254100000.0
2007-03-08 14:07:00,1.60658,1.60674,1.60655,1.60673,367700004.0
2007-03-08 14:08:00,1.60673,1.60681,1.60656,1.60664,274200002.0
2007-03-08 14:09:00,1.60678,1.60709,1.60673,1.60691,242800000.0
2007-03-08 14:10:00,1.60707,1.60718,1.60703,1.60715,438599997.0
2007-03-08 14:11:00,1.60717,1.60721,1.60683,1.60683,224600001.0
2007-03-08 14:12:00,1.60659,1.60688,1.60659,1.60686,342800002.0
2007-03-08 14:13:00,1.6069,1.60695,1.6067,1.60691,301599997.0
2007-03-08 14:14:00,1.60687,1.60692,1.60666,1.60668,183300002.0
2007-03-08 14:15:00,1.60684,1.60686,1.60674,1.60676,48000000.0
2007-03-08 14:16:00,1.6069,1.6069,1.6068,1.6068,47100000.0
2007-03-08 14:17:00,1.60684,1.60696,1.60675,1.60696,236300001.0
2007-03-08 14:18:00,1.60702,1.60711,1.6069,1.60696,281000001.0
2007-03-08 14:19:00,1.60709,1.60717,1.60698,1.60717,320800002.0
2007-03-08 14:20:00,1.60719,1.60724,1.6069,1.60724,432999995.0
2007-03-08 14:21:00,1.60712,1.60723,1.60704,1.60705,392299995.0
2007-03-08 14:22:00,1.60708,1.60724,1.60705,1.60713,327699996.0
2007-03-08 14:23:00,1.60732,1.60751,1.60722,1.60733,447299997.0
2007-03-08 14:24:00,1.60734,1.60746,1.60729,1.60732,154800000.0
2007-03-08 14:25:00,1.60731,1.60743,1.60724,1.60725,276600004.0
2007-03-08 14:26:00,1.60729,1.6075,1.60723,1.60741,279900000.0
2007-03-08 14:27:00,1.60739,1.60744,1.60705,1.60735,304399996.0
2007-03-08 14:28:00,1.60734,1.60744,1.60709,1.60709,386600002.0
2007-03-08 14:29:00,1.6071,1.6071,1.60681,1.60702,281500001.0
2007-03-08 14:30:00,1.607,1.60701,1.60677,1.60677,591000004.0
2007-03-08 14:31:00,1.60678,1.60695,1.60642,1.60652,334899998.0
2007-03-08 14:32:00,1.60664,1.60665,1.6064,1.60644,430100001.0
2007-03-08 14:33:00,1.60642,1.60659,1.60641,1.60655,269300002.0
2007-03-08 14:34:00,1.60643,1.60652,1.60629,1.60647,246900001.0
2007-03-08 14:35:00,1.60633,1.6065,1.60611,1.60629,358099999.0
2007-03-08 14:36:00,1.60629,1.60648,1.60628,1.6064,376900002.0
2007-03-08 14:37:00,1.60643,1.60643,1.60615,1.60615,251100002.0
2007-03-08 14:38:00,1.60627,1.6064,1.60625,1.6064,123900002.0
2007-03-08 14:39:00,1.60635,1.60643,1.60624,1.60638,300599997.0
2007-03-08 14:40:00,1.60653,1.60662,1.6064,1.60641,291100002.0
2007-03-08 14:41:00,1.60667,1.60667,1.60644,1.60654,292500004.0
2007-03-08 14:42:00,1.60643,1.60651,1.60611,1.60635,305099999.0
2007-03-08 14:43:00,1.60619,1.60641,1.6061,1.60641,449399998.0
2007-03-08 14:44:00,1.60632,1.60648,1.60617,1.6063,261399999.0
2007-03-08 14:45:00,1.60645,1.60667,1.60638,1.60666,260599999.0
2007-03-08 14:46:00,1.6066,1.60675,1.60645,1.60655,381000001.0
2007-03-08 14:47:00,1.60644,1.60659,1.60634,1.60635,177300001.0
2007-03-08 14:48:00,1.60622,1.6065,1.60622,1.6065,31700000.0
2007-03-08 14:49:00,1.60642,1.60645,1.6062,1.60625,282499999.0
2007-03-08 14:50:00,1.60615,1.6063,1.60602,1.60627,303100002.0
2007-03-08 14:51:00,1.60625,1.60637,1.60612,1.60618,262100000.0
2007-03-08 14:52:00,1.60622,1.60622,1.60601,1.60601,159600001.0
2007-03-08 14:53:00,1.60616,1.6063,1.60596,1.60596,421000006.0
2007-03-08 14:54:00,1.6061,1.60618,1.60593,1.60602,284300000.0
2007-03-08 14:55:00,1.60615,1.6063,1.60602,1.6062,336999997.0
2007-03-08 14:56:00,1.60615,1.60627,1.60602,1.60607,304799997.0
2007-03-08 14:57:00,1.60633,1.60642,1.60625,1.60628,302400001.0
2007-03-08 14:58:00,1.60618,1.60631,1.60617,1.60622,159100000.0
2007-03-08 14:59:00,1.6062,1.60632,1.60606,1.60615,231800004.0
2007-03-08 15:00:00,1.60623,1.60634,1.60614,1.60629,258800000.0
2007-03-08 15:01:00,1.60635,1.60638,1.60612,1.60612,603200001.0
2007-03-08 15:02:00,1.60637,1.60643,1.60621,1.60621,180600003.0
2007-03-08 15:03:00,1.60618,1.60636,1.60618,1.6063,351400003.0
2007-03-08 15:04:00,1.60617,1.60636,1.60607,1.60614,380899999.0
2007-03-08 15:05:00,1.60612,1.60646,1.60603,1.60646,316899998.0
2007-03-08 15:06:00,1.60647,1.60654,1.60626,1.60639,276100000.0
2007-03-08 15:07:00,1.60633,1.60645,1.6062,1.60629,297100000.0
2007-03-08 15:08:00,1.60617,1.60633,1.60592,1.60607,133800002.0
2007-03-08 15:09:00,1.60606,1.60624,1.60602,1.60603,225000001.0
2007-03-08 15:10:00,1.60626,1.60642,1.60608,1.6063,445699998.0
2007-03-08 15:11:00,1.6063,1.60643,1.60622,1.60636,309400001.0
2007-03-08 15:12:00,1.60642,1.60642,1.60623,1.60637,214400002.0
2007-03-08 15:13:00,1.60647,1.6065,1.60622,1.60635,263799996.0
2007-03-08 15:14:00,1.60627,1.60647,1.60622,1.60634,216800000.0
2007-03-08 15:15:00,1.60647,1.60647,1.60609,1.60609,444199999.0
2007-03-08 15:16:00,1.60617,1.60632,1.60617,1.60623,126900000.0
2007-03-08 15:17:00,1.60637,1.60639,1.60615,1.60626,389900005.0
2007-03-08 15:18:00,1.60617,1.60632,1.60606,1.60632,120000002.0
2007-03-08 15:19:00,1.60618,1.60629,1.60602,1.60618,374000001.0
2007-03-08 15:20:00,1.60625,1.60632,1.60606,1.60619,279100002.0
2007-03-08 15:21:00,1.60606,1.60627,1.60606,1.60624,238999999.0
2007-03-08 15:22:00,1.60621,1.60621,1.60604,1.60604,79999999.0
2007-03-08 15:23:00,1.6062,1.60625,1.60592,1.60592,266800001.0
2007-03-08 15:24:00,1.60625,1.60629,1.60608,1.60616,300599998.0
2007-03-08 15:25:00,1.60625,1.60625,1.60602,1.60604,147300002.0
2007-03-08 15:26:00,1.60617,1.6062,1.60595,1.60612,226399999.0
2007-03-08 15:27:00,1.60615,1.60622,1.60595,1.60595,265999999.0
2007-03-08 15:28:00,1.60594,1.60612,1.60591,1.60599,277200003.0
2007-03-08 15:29:00,1.60606,1.60622,1.60592,1.60618,411600003.0
2007-03-08 15:30:00,1.60613,1.60643,1.60611,1.60637,382100002.0
2007-03-08 15:31:00,1.60647,1.60647,1.60622,1.60635,178200000.0
2007-03-08 15:32:00,1.60629,1.60652,1.60616,1.60643,258800000.0
2007-03-08 15:33:00,1.60667,1.60667,1.60643,1.60654,327500006.0
2007-03-08 15:34:00,1.60657,1.60663,1.60628,1.60628,333799999.0
2007-03-08 15:35:00,1.60661,1.60678,1.60655,1.60668,185399998.0
2007-03-08 15:36:00,1.6066,1.60699,1.6066,1.60686,163299998.0
2007-03-08 15:37:00,1.60686,1.60698,1.60673,1.60673,273300006.0
2007-03-08 15:38:00,1.60693,1.60707,1.60685,1.60686,180500000.0
2007-03-08 15:39:00,1.60707,1.60739,1.60707,1.60731,252500002.0
2007-03-08 15:40:00,1.60729,1.60755,1.60729,1.60746,209999999.0
2007-03-08 15:41:00,1.60738,1.60775,1.60732,1.60757,215199999.0
2007-03-08 15:42:00,1.6075,1.60758,1.60733,1.60736,361500007.0
2007-03-08 15:43:00,1.60747,1.60747,1.60722,1.60726,418699998.0
2007-03-08 15:44:00,1.6073,1.60747,1.60721,1.60747,251199998.0
2007-03-08 15:45:00,1.60716,1.60728,1.60693,1.60704,227400000.0
2007-03-08 15:46:00,1.60685,1.60717,1.60685,1.60717,397299998.0
2007-03-08 15:47:00,1.6073,1.60737,1.60696,1.60699,348699998.0
2007-03-08 15:48:00,1.60698,1.60722,1.60698,1.60718,456700006.0
2007-03-08 15:49:00,1.6072,1.60732,1.60705,1.60725,156000001.0
2007-03-08 15:50:00,1.60725,1.60725,1.60698,1.60706,239200005.0
2007-03-08 15:51:00,1.60722,1.60726,1.6069,1.6069,256399999.0
2007-03-08 15:52:00,1.60697,1.60711,1.60696,1.60708,320100003.0
2007-03-08 15:53:00,1.60705,1.60705,1.60677,1.60677,206000005.0
2007-03-08 15:54:00,1.60688,1.60707,1.6068,1.60707,303099999.0
2007-03-08 15:55:00,1.60707,1.60728,1.607,1.60728,297799997.0
2007-03-08 15:56:00,1.60717,1.6074,1.60709,1.6074,472000002.0
2007-03-08 15:57:00,1.60739,1.60739,1.60719,1.6073,281299999.0
2007-03-08 15:58:00,1.60721,1.60734,1.60692,1.60718,611499995.0
2007-03-08 15:59:00,1.60733,1.6074,1.60715,1.60721,197200000.0
2007-03-08 16:00:00,1.60733,1.60755,1.60731,1.60742,186100001.0
2007-03-08 16:01:00,1.60752,1.60768,1.60735,1.60757,361800001.0
2007-03-08 16:02:00,1.60772,1.60784,1.60748,1.60769,276799997.0
2007-03-08 16:03:00,1.60767,1.60767,1.60739,1.60759,515599999.0
2007-03-08 16:04:00,1.60752,1.60762,1.60728,1.6074,335200007.0
2007-03-08 16:05:00,1.60742,1.60756,1.60733,1.60733,231500003.0
2007-03-08 16:06:00,1.60741,1.60743,1.60717,1.60735,342700000.0
2007-03-08 16:07:00,1.60747,1.60766,1.60737,1.60745,331100004.0
2007-03-08 16:08:00,1.60723,1.6074,1.60704,1.60712,272600001.0
2007-03-08 16:09:00,1.60725,1.60745,1.6072,1.60742,223399998.0
2007-03-08 16:10:00,1.60743,1.60757,1.60729,1.60757,257300000.0
2007-03-08 16:11:00,1.60752,1.60752,1.60722,1.60722,214100001.0
2007-03-08 16:12:00,1.60756,1.60827,1.60756,1.60804,325299997.0
2007-03-08 16:13:00,1.60827,1.60867,1.60808,1.60846,292300000.0
2007-03-08 16:14:00,1.60861,1.60887,1.6085,1.60887,438800001.0
2007-03-08 16:15:00,1.60861,1.60925,1.60861,1.60925,303300006.0
2007-03-08 16:16:00,1.60943,1.60943,1.60887,1.60894,354499999.0
2007-03-08 16:17:00,1.60888,1.60924,1.60888,1.60903,349200001.0
2007-03-08 16:18:00,1.60927,1.60927,1.60908,1.60914,194999999.0
2007-03-08 16:19:00,1.60914,1.60945,1.60914,1.60945,300100002.0
2007-03-08 16:20:00,1.60948,1.6099,1.60948,1.60975,166899998.0
2007-03-08 16:21:00,1.6099,1.61004,1.60979,1.60984,273100005.0
2007-03-08 16:22:00,1.60975,1.60989,1.60963,1.60971,358100002.0
2007-03-08 16:23:00,1.60986,1.60996,1.60977,1.60993,195700004.0
2007-03-08 16:24:00,1.60992,1.61057,1.60992,1.61057,319399999.0
2007-03-08 16:25:00,1.61054,1.61054,1.61036,1.61039,197300001.0
2007-03-08 16:26:00,1.61033,1.61048,1.61016,1.61042,373500001.0
2007-03-08 16:27:00,1.61012,1.61029,1.6101,1.61022,240299997.0
2007-03-08 16:28:00,1.61003,1.61033,1.6099,1.61016,335400000.0
2007-03-08 16:29:00,1.61046,1.61059,1.61041,1.61059,168300000.0
2007-03-08 16:30:00,1.6102,1.61061,1.6102,1.61055,212400001.0
2007-03-08 16:31:00,1.61045,1.61045,1.60997,1.61015,303100001.0
2007-03-08 16:32:00,1.61027,1.61043,1.61016,1.61031,210300000.0
2007-03-08 16:33:00,1.61032,1.6105,1.61025,1.61029,218200001.0
2007-03-08 16:34:00,1.61028,1.61055,1.61025,1.6104,356500003.0
2007-03-08 16:35:00,1.61048,1.61078,1.61036,1.61059,293299998.0
2007-03-08 16:36:00,1.61102,1.61151,1.61102,1.61125,278500008.0
2007-03-08 16:37:00,1.61125,1.61135,1.61113,1.61113,253600000.0
2007-03-08 16:38:00,1.61115,1.61143,1.61113,1.61113,357100001.0
2007-03-08 16:39:00,1.61111,1.61124,1.61106,1.61114,65100002.0
2007-03-08 16:40:00,1.61122,1.61134,1.61103,1.61103,258500001.0
2007-03-08 16:41:00,1.61097,1.61119,1.61093,1.61119,251600001.0
2007-03-08 16:42:00,1.61106,1.61149,1.61106,1.61149,416400005.0
2007-03-08 16:43:00,1.61159,1.61192,1.61153,1.61182,293900005.0
2007-03-08 16:44:00,1.61185,1.61225,1.61174,1.61225,241299998.0
2007-03-08 16:45:00,1.61215,1.61215,1.61183,1.6119,263300000.0
2007-03-08 16:46:00,1.6121,1.61219,1.61193,1.61203,420000003.0
2007-03-08 16:47:00,1.61191,1.61206,1.6118,1.61189,393300001.0
2007-03-08 16:48:00,1.6117,1.61177,1.61154,1.61163,185300000.0
2007-03-08 16:49:00,1.6115,1.61178,1.61146,1.6117,422200005.0
2007-03-08 16:50:00,1.61173,1.61173,1.61158,1.61167,112699998.0
2007-03-08 16:51:00,1.61156,1.61161,1.61122,1.61122,362399998.0
2007-03-08 16:52:00,1.61147,1.61154,1.61137,1.61146,157599999.0
2007-03-08 16:53:00,1.61133,1.61145,1.61125,1.61129,263100000.0
2007-03-08 16:54:00,1.61135,1.61154,1.6112,1.61125,489400003.0
2007-03-08 16:55:00,1.61137,1.61143,1.61122,1.61136,510900001.0
2007-03-08 16:56:00,1.61122,1.61135,1.61117,1.6113,260700002.0
2007-03-08 16:57:00,1.61133,1.6115,1.61126,1.6115,162000001.0
2007-03-08 16:58:00,1.61145,1.61192,1.61137,1.6117,241800001.0
2007-03-08 16:59:00,1.61189,1.61253,1.61179,1.61238,170900003.0
2007-03-08 17:00:00,1.61243,1.61269,1.61228,1.61245,320399996.0
2007-03-08 17:01:00,1.61243,1.61254,1.61235,1.6125,260500002.0
2007-03-08 17:02:00,1.61249,1.61262,1.61237,1.61249,377800004.0
2007-03-08 17:03:00,1.61252,1.61252,1.61198,1.61198,329199996.0
2007-03-08 17:04:00,1.61224,1.61226,1.61192,1.61192,305899993.0
2007-03-08 17:05:00,1.61209,1.61232,1.61202,1.61228,307799998.0
2007-03-08 17:06:00,1.61223,1.61231,1.61211,1.61224,195800000.0
2007-03-08 17:07:00,1.61235,1.61249,1.6123,1.61241,293900002.0
2007-03-08 17:08:00,1.61238,1.61249,1.61226,1.61239,470600000.0
2007-03-08 17:09:00,1.61233,1.61249,1.61223,1.61245,486099996.0
2007-03-08 17:10:00,1.6124,1.61248,1.61215,1.61215,140999999.0
2007-03-08 17:11:00,1.61222,1.61238,1.61204,1.61204,330499998.0
2007-03-08 17:12:00,1.61214,1.61234,1.61214,1.61228,388500008.0
2007-03-08 17:13:00,1.61216,1.61224,1.612,1.61224,261100003.0
2007-03-08 17:14:00,1.61226,1.61226,1.61196,1.61198,218300001.0
2007-03-08 17:15:00,1.61196,1.61206,1.61179,1.612,465499998.0
2007-03-08 17:16:00,1.61203,1.61224,1.61188,1.61208,456300005.0
2007-03-08 17:17:00,1.61202,1.61225,1.61202,1.61225,262899999.0
2007-03-08 17:18:00,1.61221,1.61247,1.61207,1.61214,300099996.0
2007-03-08 17:19:00,1.61221,1.6123,1.61199,1.61204,184700000.0
2007-03-08 17:20:00,1.6123,1.61238,1.61214,1.61216,258899998.0
2007-03-08 17:21:00,1.61215,1.61228,1.61206,1.61225,244700001.0
2007-03-08 17:22:00,1.61213,1.61225,1.61209,1.61222,448900006.0
2007-03-08 17:23:00,1.6122,1.61229,1.61209,1.61211,236200003.0
2007-03-08 17:24:00,1.61233,1.61233,1.61204,1.61204,374800002.0
2007-03-08 17:25:00,1.61237,1.61265,1.61237,1.61265,85600000.0
2007-03-08 17:26:00,1.61272,1.61278,1.61251,1.61256,266700002.0
2007-03-08 17:27:00,1.61269,1.61274,1.61259,1.61262,361699997.0
2007-03-08 17:28:00,1.61259,1.61292,1.61249,1.61254,256599999.0
2007-03-08 17:29:00,1.6126,1.61269,1.61245,1.61264,401400010.0
2007-03-08 17:30:00,1.61247,1.61247,1.6123,1.6124,225800002.0
2007-03-08 17:31:00,1.61219,1.61234,1.61194,1.61199,492400007.0
2007-03-08 17:32:00,1.61194,1.61221,1.6118,1.61211,173800003.0
2007-03-08 17:33:00,1.61218,1.61229,1.61211,1.61217,277999997.0
2007-03-08 17:34:00,1.61214,1.61292,1.61211,1.61287,273600002.0
2007-03-08 17:35:00,1.61302,1.61317,1.61296,1.61296,308599999.0
2007-03-08 17:36:00,1.61267,1.61303,1.61266,1.61271,409200002.0
2007-03-08 17:37:00,1.61251,1.61276,1.61251,1.61272,293400004.0
2007-03-08 17:38:00,1.61263,1.61284,1.61248,1.61269,420600002.0
2007-03-08 17:39:00,1.61265,1.61275,1.61252,1.6127,412700007.0
2007-03-08 17:40:00,1.61243,1.61283,1.61243,1.61283,310899996.0
2007-03-08 17:41:00,1.61274,1.6128,1.61263,1.61275,238900001.0
2007-03-08 17:42:00,1.6128,1.61288,1.61262,1.61273,155700002.0
2007-03-08 17:43:00,1.6126,1.61276,1.61246,1.61255,211700001.0
2007-03-08 17:44:00,1.61254,1.61288,1.61236,1.6128,313600000.0
2007-03-08 17:45:00,1.61288,1.61295,1.61274,1.61274,406100003.0
2007-03-08 17:46:00,1.61275,1.61275,1.61265,1.61267,60099998.0
2007-03-08 17:47:00,1.61266,1.61269,1.61257,1.61263,48000000.0
2007-03-08 17:48:00,1.61249,1.61273,1.61243,1.61257,462799998.0
2007-03-08 17:49:00,1.6125,1.61274,1.61249,1.61269,587400006.0
2007-03-08 17:50:00,1.61256,1.61273,1.61249,1.61273,243899998.0
2007-03-08 17:51:00,1.61258,1.61279,1.61258,1.61277,116200004.0
2007-03-08 17:52:00,1.6127,1.61276,1.61251,1.61261,346400003.0
2007-03-08 17:53:00,1.61246,1.61268,1.61241,1.61264,181299999.0
2007-03-08 17:54:00,1.61267,1.6127,1.61242,1.61242,351399999.0
2007-03-08 17:55:00,1.61256,1.61263,1.61238,1.61238,372300000.0
2007-03-08 17:56:00,1.61255,1.61256,1.61232,1.61232,291699995.0
2007-03-08 17:57:00,1.61252,1.6126,1.61234,1.61235,362800005.0
2007-03-08 17:58:00,1.61252,1.61258,1.61229,1.61253,346200003.0
2007-03-08 17:59:00,1.61257,1.61275,1.61246,1.61259,96700001.0
2007-03-08 18:00:00,1.61274,1.61275,1.61255,1.61268,257400002.0
2007-03-08 18:01:00,1.613,1.6131,1.613,1.6131,1702800011.0
2007-03-08 18:02:00,1.613,1.6131,1.6128,1.6128,1702800011.0
2007-03-08 18:03:00,1.613,1.613,1.613,1.613,1702800011.0
2007-03-08 18:04:00,1.6128,1.613,1.6128,1.613,1702800011.0
2007-03-08 18:05:00,1.6128,1.6131,1.6128,1.613,1702800011.0
2007-03-08 18:06:00,1.6128,1.6131,1.6128,1.6131,1702800011.0
2007-03-08 18:07:00,1.613,1.613,1.6128,1.613,1702800011.0
2007-03-08 18:08:00,1.6128,1.613,1.6128,1.6128,1702800011.0
2007-03-08 18:09:00,1.6125,1.61268,1.61229,1.61262,1702800011.0
2007-03-08 18:10:00,1.61263,1.61263,1.61229,1.61229,2074899999.0
2007-03-08 18:11:00,1.61244,1.61275,1.61241,1.61269,1651400011.0
2007-03-08 18:12:00,1.61273,1.61283,1.61264,1.61272,1626700002.0
2007-03-08 18:13:00,1.61268,1.61276,1.61252,1.61265,1243399994.0
2007-03-08 18:14:00,1.6123,1.6125,1.6123,1.6124,1149300004.0
2007-03-08 18:15:00,1.61277,1.61299,1.61262,1.61292,1149300004.0
2007-03-08 18:16:00,1.6125,1.6125,1.6125,1.6125,787300004.0
2007-03-08 18:17:00,1.6124,1.6125,1.6124,1.6124,787300004.0
2007-03-08 18:18:00,1.61262,1.61292,1.61262,1.61272,787300004.0
2007-03-08 18:20:00,1.6125,1.6125,1.6124,1.6125,775400003.0
2007-03-08 18:21:00,1.61274,1.61282,1.61259,1.61272,775400003.0
2007-03-08 18:22:00,1.61278,1.6128,1.61265,1.6127,738400002.0
2007-03-08 18:24:00,1.6127,1.6128,1.6125,1.6125,1185300003.0
2007-03-08 18:25:00,1.6127,1.6127,1.6125,1.6125,1185300003.0
2007-03-08 18:26:00,1.6127,1.6127,1.6124,1.6125,1185300003.0
2007-03-08 18:27:00,1.61294,1.61294,1.61253,1.61269,1185300003.0
2007-03-08 18:28:00,1.61283,1.6129,1.61266,1.61272,2019299994.0
2007-03-08 18:29:00,1.6127,1.6129,1.61263,1.6127,1691500002.0
2007-03-08 18:30:00,1.61274,1.61274,1.61247,1.61251,835699998.0
2007-03-08 18:31:00,1.61259,1.61262,1.61244,1.61253,1164399998.0
2007-03-08 18:32:00,1.61255,1.61265,1.61233,1.61233,1484000004.0
2007-03-08 18:34:00,1.6123,1.6124,1.6121,1.6121,1956099987.0
2007-03-08 18:35:00,1.61252,1.61252,1.61227,1.61232,1956099987.0
2007-03-08 18:36:00,1.61232,1.61245,1.61222,1.61232,1419099997.0
2007-03-08 18:37:00,1.6124,1.6124,1.6124,1.6124,1405599996.0
2007-03-08 18:38:00,1.6122,1.61237,1.61207,1.6121,1405599996.0
2007-03-08 18:39:00,1.61219,1.61243,1.61219,1.61243,1894999995.0
2007-03-08 18:40:00,1.6124,1.6124,1.6123,1.6123,1116300004.0
2007-03-08 18:41:00,1.61245,1.6125,1.61229,1.61237,1116300004.0
2007-03-08 18:42:00,1.61253,1.61269,1.61239,1.6126,1189699995.0
2007-03-08 18:43:00,1.61257,1.6126,1.61241,1.61245,344899999.0
2007-03-08 18:44:00,1.61253,1.6127,1.61228,1.6125,705300005.0
2007-03-08 18:45:00,1.61266,1.613,1.61264,1.6127,749100006.0
2007-03-08 18:46:00,1.61275,1.6129,1.6126,1.6126,240499999.0
2007-03-08 18:47:00,1.61274,1.61292,1.61274,1.61285,210100006.0
2007-03-08 18:48:00,1.61283,1.61305,1.61274,1.61292,1353400003.0
2007-03-08 18:49:00,1.61315,1.61333,1.61301,1.61313,352000003.0
2007-03-08 18:50:00,1.61311,1.61324,1.61297,1.61304,521900002.0
2007-03-08 18:51:00,1.61317,1.61327,1.61291,1.61291,1651499997.0
2007-03-08 18:52:00,1.61308,1.61309,1.61285,1.61298,1529499999.0
2007-03-08 18:53:00,1.61295,1.61318,1.61289,1.61316,1434800003.0
2007-03-08 18:54:00,1.61309,1.61316,1.6129,1.61298,692200001.0
2007-03-08 18:55:00,1.61305,1.61315,1.61289,1.61306,1486200004.0
2007-03-08 18:56:00,1.61312,1.61324,1.61302,1.61324,812800009.0
2007-03-08 18:57:00,1.61311,1.61322,1.61293,1.61313,699000007.0
2007-03-08 18:58:00,1.61307,1.61312,1.61276,1.61296,1159600008.0
2007-03-08 18:59:00,1.61286,1.6131,1.61285,1.61289,1700299998.0
2007-03-08 19:00:00,1.61301,1.6131,1.61284,1.61284,378799998.0
2007-03-08 19:01:00,1.61292,1.61296,1.61274,1.61283,394100005.0
2007-03-08 19:02:00,1.61271,1.61296,1.61271,1.61283,678699999.0
2007-03-08 19:03:00,1.61267,1.61283,1.61264,1.6128,636100000.0
2007-03-08 19:04:00,1.61284,1.6129,1.6127,1.6129,330300000.0
2007-03-08 19:05:00,1.61283,1.61296,1.61275,1.61289,678200002.0
2007-03-08 19:06:00,1.6118,1.6121,1.6117,1.612,947599998.0
2007-03-08 19:07:00,1.6127,1.61296,1.61262,1.61273,947599998.0
2007-03-08 19:08:00,1.61271,1.61289,1.61261,1.61269,1491100006.0
2007-03-08 19:09:00,1.61283,1.61297,1.6127,1.61273,1345500002.0
2007-03-08 19:10:00,1.61285,1.61298,1.61271,1.61277,1114400002.0
2007-03-08 19:11:00,1.61288,1.61296,1.61256,1.61256,1305100008.0
2007-03-08 19:12:00,1.61257,1.61266,1.61237,1.61237,947500006.0
2007-03-08 19:13:00,1.61226,1.61243,1.61208,1.61228,494300003.0
2007-03-08 19:14:00,1.61235,1.6124,1.6122,1.61227,330400003.0
2007-03-08 19:15:00,1.61234,1.61252,1.61225,1.61237,1281399993.0
2007-03-08 19:16:00,1.61234,1.61253,1.61234,1.61248,619900006.0
2007-03-08 19:17:00,1.61245,1.61252,1.61222,1.61235,860700006.0
2007-03-08 19:18:00,1.61243,1.61245,1.61226,1.61232,675099995.0
2007-03-08 19:19:00,1.61246,1.61252,1.61232,1.61235,837599995.0
2007-03-08 19:20:00,1.61247,1.61255,1.61221,1.61236,1208600002.0
2007-03-08 19:21:00,1.61248,1.61253,1.61236,1.6124,1173900000.0
2007-03-08 19:22:00,1.61244,1.61259,1.61239,1.61252,449300006.0
2007-03-08 19:23:00,1.61263,1.61273,1.61255,1.61257,562900000.0
2007-03-08 19:24:00,1.6126,1.61273,1.61257,1.61258,667200001.0
2007-03-08 19:25:00,1.61261,1.61265,1.61239,1.61243,1106700000.0
2007-03-08 19:26:00,1.61264,1.61275,1.61234,1.61251,787300001.0
2007-03-08 19:27:00,1.61247,1.61247,1.61214,1.61214,1463500009.0
2007-03-08 19:28:00,1.61209,1.61229,1.61208,1.6122,533800005.0
2007-03-08 19:29:00,1.61214,1.61237,1.61207,1.61222,722500009.0
2007-03-08 19:30:00,1.6123,1.6123,1.6123,1.6123,1076799997.0
2007-03-08 19:31:00,1.61233,1.61233,1.61205,1.61213,1076799997.0
2007-03-08 19:32:00,1.61228,1.61233,1.61214,1.61214,758900001.0
2007-03-08 19:33:00,1.61228,1.61235,1.61214,1.61214,900800002.0
2007-03-08 19:34:00,1.61215,1.61234,1.61193,1.61215,1477600004.0
2007-03-08 19:35:00,1.61208,1.61214,1.61173,1.61203,813200008.0
2007-03-08 19:36:00,1.61201,1.61212,1.61182,1.61204,1019300008.0
2007-03-08 19:37:00,1.61201,1.61223,1.61201,1.61223,397999998.0
2007-03-08 19:38:00,1.61221,1.61231,1.61209,1.61225,746000003.0
2007-03-08 19:39:00,1.61222,1.61234,1.61201,1.61202,1208700001.0
2007-03-08 19:40:00,1.61214,1.61227,1.61205,1.61218,629099997.0
2007-03-08 19:41:00,1.61219,1.61219,1.61197,1.61197,444599997.0
2007-03-08 19:42:00,1.61206,1.61209,1.61182,1.61203,788900011.0
2007-03-08 19:43:00,1.61216,1.61216,1.61198,1.61198,412000008.0
2007-03-08 19:44:00,1.61215,1.61218,1.61201,1.61202,937400008.0
2007-03-08 19:45:00,1.61205,1.61205,1.61179,1.61192,272600005.0
2007-03-08 19:46:00,1.61192,1.61203,1.61182,1.61186,813999997.0
2007-03-08 19:47:00,1.61192,1.61213,1.61192,1.61204,311700002.0
2007-03-08 19:48:00,1.61194,1.61203,1.61192,1.61203,366300002.0
2007-03-08 19:49:00,1.61204,1.61204,1.61183,1.61195,1371600019.0
2007-03-08 19:50:00,1.61193,1.61213,1.61181,1.61203,166100002.0
2007-03-08 19:51:00,1.61203,1.61215,1.612,1.61208,565300003.0
2007-03-08 19:52:00,1.61188,1.61198,1.61164,1.61175,484899998.0
2007-03-08 19:53:00,1.61169,1.61169,1.61142,1.61149,876900007.0
2007-03-08 19:54:00,1.61173,1.61181,1.61165,1.61168,239799997.0
2007-03-08 19:55:00,1.61182,1.6119,1.61159,1.61168,646099998.0
2007-03-08 19:56:00,1.61176,1.61184,1.61152,1.61169,1168200010.0
2007-03-08 19:57:00,1.61167,1.61184,1.61155,1.61169,1346199996.0
2007-03-08 19:58:00,1.61152,1.61176,1.61152,1.61167,1640200006.0
2007-03-08 19:59:00,1.61164,1.61177,1.61149,1.61156,1200900001.0
2007-03-08 20:00:00,1.61165,1.61175,1.61155,1.61167,672199994.0
2007-03-08 20:01:00,1.61156,1.6117,1.61145,1.6115,822199996.0
2007-03-08 20:02:00,1.61157,1.61171,1.61145,1.61162,315900001.0
2007-03-08 20:03:00,1.6117,1.61175,1.6116,1.61168,324200003.0
2007-03-08 20:04:00,1.61167,1.61167,1.61148,1.61159,357900004.0
2007-03-08 20:05:00,1.61151,1.61161,1.61144,1.61161,333099999.0
2007-03-08 20:06:00,1.6117,1.61197,1.6117,1.61188,297700000.0
2007-03-08 20:07:00,1.61188,1.61195,1.6118,1.6119,127700003.0
2007-03-08 20:08:00,1.6119,1.61204,1.6118,1.61199,1386100002.0
2007-03-08 20:09:00,1.61198,1.61212,1.61184,1.61191,252499998.0
2007-03-08 20:10:00,1.612,1.612,1.61186,1.61186,447100002.0
2007-03-08 20:11:00,1.61183,1.61197,1.61176,1.61192,713200002.0
2007-03-08 20:12:00,1.61183,1.612,1.61176,1.61198,430499996.0
2007-03-08 20:13:00,1.61188,1.61198,1.61177,1.61184,1860500015.0
2007-03-08 20:14:00,1.61186,1.61199,1.61175,1.61192,449800000.0
2007-03-08 20:15:00,1.61184,1.61214,1.61184,1.61208,1140300005.0
2007-03-08 20:16:00,1.61213,1.61226,1.61201,1.61208,1682000002.0
2007-03-08 20:17:00,1.61214,1.61225,1.61202,1.61225,401600001.0
2007-03-08 20:18:00,1.61217,1.61225,1.612,1.61218,408300001.0
2007-03-08 20:19:00,1.6113,1.6113,1.6111,1.6111,686300008.0
2007-03-08 20:20:00,1.6113,1.6113,1.6111,1.6113,686300008.0
2007-03-08 20:21:00,1.61192,1.61214,1.61188,1.61199,686300008.0
2007-03-08 20:22:00,1.61193,1.6121,1.61186,1.61201,639800007.0
2007-03-08 20:23:00,1.61196,1.61213,1.61184,1.6119,1068900001.0
2007-03-08 20:24:00,1.61208,1.61214,1.61192,1.61198,605099999.0
2007-03-08 20:25:00,1.61212,1.61232,1.612,1.61214,940800002.0
2007-03-08 20:26:00,1.61221,1.6123,1.6121,1.61216,338200003.0
2007-03-08 20:27:00,1.61215,1.61215,1.61198,1.61208,395499999.0
2007-03-08 20:29:00,1.61222,1.61222,1.61187,1.61187,1736800003.0
2007-03-08 20:31:00,1.6113,1.6113,1.6113,1.6113,708100002.0
2007-03-08 20:32:00,1.6111,1.6113,1.6111,1.6111,708100002.0
2007-03-08 20:33:00,1.61221,1.61243,1.61207,1.61225,708100002.0
2007-03-08 20:34:00,1.61223,1.6123,1.61206,1.6121,432599999.0
2007-03-08 20:35:00,1.61226,1.61237,1.61212,1.61224,496299994.0
2007-03-08 20:36:00,1.61232,1.61232,1.61198,1.61211,616100002.0
2007-03-08 20:37:00,1.61221,1.61221,1.61192,1.61192,831700003.0
2007-03-08 20:38:00,1.6119,1.6121,1.61188,1.6119,1528099998.0
2007-03-08 20:39:00,1.61184,1.61211,1.61184,1.61203,1258500000.0
2007-03-08 20:40:00,1.61198,1.61213,1.61186,1.61203,1518499995.0
2007-03-08 20:41:00,1.61197,1.6121,1.6118,1.612,692700002.0
2007-03-08 20:42:00,1.61195,1.61219,1.6119,1.6121,275600001.0
2007-03-08 20:43:00,1.6122,1.61227,1.612,1.612,768499997.0
2007-03-08 20:44:00,1.61193,1.61219,1.61187,1.61203,1462600006.0
2007-03-08 20:45:00,1.61186,1.61204,1.61184,1.61203,1008900005.0
2007-03-08 20:46:00,1.61218,1.61218,1.6119,1.61208,457400003.0
2007-03-08 20:47:00,1.61198,1.6121,1.61185,1.6121,659400003.0
2007-03-08 20:48:00,1.61205,1.61218,1.61192,1.61198,1657299993.0
2007-03-08 20:49:00,1.61187,1.61215,1.61186,1.61215,800099998.0
2007-03-08 20:50:00,1.61212,1.61232,1.61208,1.61225,1905500000.0
2007-03-08 20:51:00,1.61223,1.61234,1.61214,1.6122,305699997.0
2007-03-08 20:52:00,1.61235,1.61235,1.61211,1.61224,1623900004.0
2007-03-08 20:53:00,1.6123,1.61235,1.61219,1.6122,1598800006.0
2007-03-08 20:54:00,1.61225,1.6123,1.61205,1.61205,656300008.0
2007-03-08 20:55:00,1.61196,1.61208,1.61192,1.61202,715599997.0
2007-03-08 20:56:00,1.6119,1.61205,1.6118,1.612,1945900003.0
2007-03-08 20:59:00,1.6117,1.6117,1.6116,1.6117,1544300006.0
2007-03-08 21:02:00,1.61197,1.61197,1.6117,1.6118,1544300006.0
2007-03-08 21:03:00,1.6117,1.61185,1.61146,1.61155,1585800003.0
2007-03-08 21:04:00,1.61148,1.6115,1.61126,1.61132,311400005.0
2007-03-08 21:05:00,1.6116,1.61165,1.61142,1.61148,851299998.0
2007-03-08 21:06:00,1.61131,1.61167,1.61131,1.6116,685099999.0
2007-03-08 21:07:00,1.61153,1.61168,1.61152,1.61162,513499994.0
2007-03-08 21:08:00,1.61144,1.61158,1.6113,1.61147,286500000.0
2007-03-08 21:09:00,1.61143,1.61154,1.61133,1.61133,650799993.0
2007-03-08 21:10:00,1.61148,1.61155,1.61142,1.61155,1098900001.0
2007-03-08 21:11:00,1.61149,1.61158,1.61138,1.61155,672999998.0
2007-03-08 21:12:00,1.61156,1.61164,1.61147,1.61153,294199998.0
2007-03-08 21:13:00,1.61146,1.61175,1.61146,1.61159,820400003.0
2007-03-08 21:14:00,1.61152,1.61157,1.6113,1.61143,794100004.0
2007-03-08 21:15:00,1.61135,1.61143,1.61117,1.61133,737600000.0
2007-03-08 21:16:00,1.61132,1.61151,1.61114,1.61125,507900005.0
2007-03-08 21:17:00,1.6113,1.61141,1.61112,1.61112,1733400006.0
2007-03-08 21:18:00,1.61112,1.6112,1.61085,1.61103,648300003.0
2007-03-08 21:19:00,1.611,1.61117,1.61092,1.61107,753599996.0
2007-03-08 21:21:00,1.6114,1.6117,1.6114,1.6116,1845700006.0
2007-03-08 21:22:00,1.61104,1.61129,1.61096,1.61122,1845700006.0
2007-03-08 21:23:00,1.61112,1.6113,1.61096,1.61115,1116199999.0
2007-03-08 21:24:00,1.61112,1.61128,1.61108,1.61128,712300000.0
2007-03-08 21:25:00,1.61117,1.61146,1.61087,1.61135,1248600001.0
2007-03-08 21:26:00,1.61127,1.61147,1.61127,1.61142,527299999.0
2007-03-08 21:27:00,1.61136,1.61143,1.61127,1.61143,753399998.0
2007-03-08 21:28:00,1.6114,1.61145,1.61125,1.61125,832599998.0
2007-03-08 21:29:00,1.61139,1.61143,1.61116,1.61121,296399997.0
2007-03-08 21:30:00,1.61119,1.61134,1.61118,1.61134,426400001.0
2007-03-08 21:31:00,1.61114,1.61131,1.61106,1.61106,597800000.0
2007-03-08 21:32:00,1.61106,1.61127,1.61093,1.61113,1727499993.0
2007-03-08 21:33:00,1.61122,1.61122,1.61094,1.61099,182300000.0
2007-03-08 21:34:00,1.61109,1.61114,1.61092,1.61092,1307900002.0
2007-03-08 21:35:00,1.61091,1.61107,1.61086,1.611,1091499998.0
2007-03-08 21:36:00,1.61098,1.61098,1.61062,1.61062,129100001.0
2007-03-08 21:37:00,1.6105,1.61072,1.61045,1.61065,295399997.0
2007-03-08 21:38:00,1.61068,1.61083,1.61058,1.61078,414200002.0
2007-03-08 21:39:00,1.6108,1.61098,1.61074,1.61074,205199999.0
2007-03-08 21:40:00,1.61078,1.61111,1.61078,1.61111,431100006.0
2007-03-08 21:41:00,1.61101,1.6113,1.61096,1.6112,657300002.0
2007-03-08 21:42:00,1.61123,1.61144,1.61118,1.61131,591500001.0
2007-03-08 21:43:00,1.61122,1.61148,1.6112,1.61148,1073900004.0
2007-03-08 21:44:00,1.61152,1.61152,1.61107,1.61107,1331700004.0
2007-03-08 21:45:00,1.61108,1.61119,1.61099,1.61103,708099999.0
2007-03-08 21:46:00,1.61103,1.6114,1.61103,1.61128,1141900005.0
2007-03-08 21:47:00,1.61132,1.61166,1.61125,1.61153,1263700015.0
2007-03-08 21:48:00,1.61149,1.61164,1.61141,1.6115,355500001.0
2007-03-08 21:49:00,1.61152,1.61162,1.61131,1.61132,1052899998.0
2007-03-08 21:50:00,1.61142,1.61145,1.61123,1.61138,278000004.0
2007-03-08 21:51:00,1.61131,1.61138,1.61121,1.61125,662100005.0
2007-03-08 21:52:00,1.61145,1.61147,1.61122,1.61122,1691500002.0
2007-03-08 21:53:00,1.61141,1.61148,1.61133,1.61138,491700005.0
2007-03-08 21:54:00,1.61136,1.61143,1.61123,1.6113,278999997.0
2007-03-08 21:55:00,1.61132,1.61138,1.61115,1.61127,421100001.0
2007-03-08 21:56:00,1.61137,1.61153,1.61132,1.61132,693499995.0
2007-03-08 21:57:00,1.61132,1.61153,1.61132,1.61148,620000000.0
2007-03-08 21:58:00,1.61145,1.61162,1.61139,1.61155,680100001.0
2007-03-08 21:59:00,1.61137,1.61168,1.61137,1.6116,1165900005.0
2007-03-08 22:00:00,1.61155,1.61177,1.61153,1.61173,518200002.0
2007-03-08 22:01:00,1.61158,1.61174,1.61158,1.6117,168299999.0
2007-03-08 22:02:00,1.61166,1.61181,1.61151,1.61151,1249800009.0
2007-03-08 22:03:00,1.61168,1.61174,1.61153,1.61168,384099997.0
2007-03-08 22:04:00,1.61161,1.6117,1.61145,1.61167,690700004.0
2007-03-08 22:05:00,1.61165,1.61173,1.61152,1.61166,399699999.0
2007-03-08 22:06:00,1.61173,1.61173,1.6115,1.61165,507799996.0
2007-03-08 22:07:00,1.61151,1.61164,1.6114,1.6114,200400002.0
2007-03-08 22:08:00,1.61151,1.61166,1.61147,1.61159,418800005.0
2007-03-08 22:09:00,1.6116,1.6116,1.61141,1.6115,221499998.0
2007-03-08 22:10:00,1.61154,1.61163,1.61138,1.61148,364999997.0
2007-03-08 22:11:00,1.61151,1.61158,1.61142,1.61152,120600000.0
2007-03-08 22:12:00,1.61157,1.61163,1.61141,1.61151,694900004.0
2007-03-08 22:13:00,1.61141,1.61164,1.61141,1.61156,159900001.0
2007-03-08 22:14:00,1.61148,1.6118,1.61148,1.61178,322000005.0
2007-03-08 22:15:00,1.61155,1.61178,1.61146,1.61168,756599994.0
2007-03-08 22:16:00,1.6115,1.61165,1.6115,1.61165,217299997.0
2007-03-08 22:17:00,1.61173,1.61173,1.61166,1.61167,56700000.0
2007-03-08 22:18:00,1.6115,1.61154,1.61135,1.61138,162200002.0
2007-03-08 22:19:00,1.61155,1.61157,1.61131,1.61145,291600005.0
2007-03-08 22:20:00,1.6115,1.61158,1.61134,1.61158,331599998.0
2007-03-08 22:21:00,1.61156,1.61156,1.61137,1.61139,137200001.0
2007-03-08 22:22:00,1.61145,1.61159,1.61138,1.61139,791700001.0
2007-03-08 22:23:00,1.61152,1.61152,1.61125,1.61125,340600000.0
2007-03-08 22:24:00,1.61122,1.61145,1.61101,1.61116,255400001.0
2007-03-08 22:25:00,1.61125,1.61138,1.61113,1.61117,667100003.0
2007-03-08 22:26:00,1.6114,1.6115,1.61122,1.6113,688999996.0
2007-03-08 22:27:00,1.61141,1.61145,1.61104,1.61104,178399997.0
2007-03-08 22:28:00,1.61134,1.61147,1.61116,1.61124,722600001.0
2007-03-08 22:29:00,1.61132,1.61153,1.61127,1.6115,976700001.0
2007-03-08 22:30:00,1.6113,1.61159,1.61129,1.61148,919299999.0
2007-03-08 22:31:00,1.61143,1.61152,1.61118,1.61133,192300002.0
2007-03-08 22:32:00,1.61129,1.61147,1.61121,1.6114,167100001.0
2007-03-08 22:33:00,1.61153,1.61175,1.6114,1.61167,234699996.0
2007-03-08 22:34:00,1.61176,1.6119,1.61171,1.6118,501899996.0
2007-03-08 22:35:00,1.61198,1.61202,1.61188,1.61196,204500000.0
2007-03-08 22:36:00,1.61188,1.61206,1.61181,1.61189,645600003.0
2007-03-08 22:37:00,1.61188,1.61199,1.61176,1.61186,414500004.0
2007-03-08 22:38:00,1.61179,1.61195,1.61168,1.61195,454800003.0
2007-03-08 22:39:00,1.61186,1.61195,1.61156,1.61175,467999996.0
2007-03-08 22:40:00,1.61196,1.61205,1.61172,1.6119,857700000.0
2007-03-08 22:41:00,1.61182,1.61208,1.61182,1.61198,631799999.0
2007-03-08 22:42:00,1.61195,1.612,1.6118,1.61187,734500006.0
2007-03-08 22:43:00,1.6118,1.61207,1.61162,1.61195,1509999998.0
2007-03-08 22:44:00,1.61177,1.61198,1.61163,1.61198,363200002.0
2007-03-08 22:45:00,1.61186,1.612,1.6117,1.6119,213400000.0
2007-03-08 22:46:00,1.61193,1.61193,1.61165,1.61165,178800002.0
2007-03-08 22:47:00,1.61176,1.61195,1.61176,1.61194,149399999.0
2007-03-08 22:48:00,1.61176,1.61193,1.61166,1.61171,509199994.0
2007-03-08 22:49:00,1.6117,1.61185,1.61138,1.61149,631599996.0
2007-03-08 22:50:00,1.61145,1.6116,1.61137,1.61153,220800002.0
2007-03-08 22:51:00,1.61153,1.61155,1.61132,1.61137,395499997.0
2007-03-08 22:52:00,1.61152,1.61152,1.61111,1.61116,317099999.0
2007-03-08 22:53:00,1.61144,1.61153,1.61134,1.61141,131900000.0
2007-03-08 22:54:00,1.61148,1.61153,1.61125,1.61125,585500000.0
2007-03-08 22:55:00,1.6115,1.61153,1.61133,1.61133,343399996.0
2007-03-08 22:56:00,1.61141,1.6115,1.6112,1.61124,251399998.0
2007-03-08 22:57:00,1.61147,1.61155,1.61134,1.61135,409200005.0
2007-03-08 22:58:00,1.61144,1.6116,1.6114,1.61158,346299996.0
2007-03-08 22:59:00,1.61124,1.61157,1.61112,1.6114,463199994.0
2007-03-08 23:00:00,1.61129,1.61166,1.61105,1.61105,237199999.0
2007-03-08 23:01:00,1.61157,1.61181,1.61154,1.61154,313799998.0
2007-03-08 23:02:00,1.61168,1.61173,1.61156,1.61166,182900000.0
2007-03-08 23:03:00,1.61173,1.61173,1.61149,1.61161,424100000.0
2007-03-08 23:04:00,1.61155,1.61171,1.61134,1.61163,468700001.0
2007-03-08 23:05:00,1.61168,1.61169,1.61144,1.61144,160600001.0
2007-03-08 23:06:00,1.61151,1.61169,1.61151,1.61167,436000009.0
2007-03-08 23:07:00,1.6117,1.61175,1.61158,1.61167,213499998.0
2007-03-08 23:08:00,1.61153,1.61175,1.61153,1.61175,125600000.0
2007-03-08 23:09:00,1.61175,1.61175,1.6117,1.6117,109399999.0
2007-03-08 23:10:00,1.61168,1.61175,1.61151,1.6117,160899998.0
2007-03-08 23:11:00,1.6117,1.61175,1.61154,1.61164,202100000.0
2007-03-08 23:12:00,1.6117,1.61175,1.6116,1.61161,269300003.0
2007-03-08 23:13:00,1.6116,1.6117,1.6116,1.6117,16000000.0
2007-03-08 23:14:00,1.61187,1.6125,1.61182,1.61229,290299999.0
2007-03-08 23:15:00,1.6122,1.6124,1.61215,1.61217,178500002.0
2007-03-08 23:16:00,1.61217,1.61217,1.61194,1.61203,368600003.0
2007-03-08 23:17:00,1.61211,1.61224,1.61199,1.61223,546100000.0
2007-03-08 23:18:00,1.61196,1.61213,1.61175,1.61203,289999999.0
2007-03-08 23:19:00,1.61187,1.61197,1.61173,1.61183,87999997.0
2007-03-08 23:20:00,1.61177,1.61198,1.61177,1.61198,88799999.0
2007-03-08 23:21:00,1.61198,1.612,1.61185,1.61189,194000003.0
2007-03-08 23:22:00,1.6119,1.612,1.6119,1.612,21600000.0
2007-03-08 23:23:00,1.61211,1.61211,1.61174,1.61192,291000000.0
2007-03-08 23:24:00,1.61192,1.61192,1.61174,1.61183,200400002.0
2007-03-08 23:25:00,1.61181,1.61191,1.61169,1.61179,101399998.0
2007-03-08 23:26:00,1.61189,1.61191,1.61185,1.61185,93500000.0
2007-03-08 23:27:00,1.61195,1.61201,1.61195,1.61201,81600001.0
2007-03-08 23:28:00,1.61203,1.61203,1.61174,1.61177,282100003.0
2007-03-08 23:29:00,1.61191,1.61196,1.6118,1.61185,166000002.0
2007-03-08 23:30:00,1.61197,1.61207,1.61183,1.61183,229499998.0
2007-03-08 23:31:00,1.61202,1.6121,1.61192,1.61194,372599998.0
2007-03-08 23:32:00,1.61173,1.61196,1.61161,1.61177,197000001.0
2007-03-08 23:33:00,1.612,1.61207,1.61189,1.61193,151100001.0
2007-03-08 23:34:00,1.61203,1.61203,1.61186,1.61187,178999999.0
2007-03-08 23:35:00,1.61185,1.61197,1.61185,1.61193,100000000.0
2007-03-08 23:36:00,1.6119,1.61198,1.61178,1.61194,243000003.0
2007-03-08 23:37:00,1.61173,1.61184,1.61172,1.61181,52800001.0
2007-03-08 23:38:00,1.61179,1.61184,1.61166,1.61169,215999999.0
2007-03-08 23:39:00,1.61179,1.61179,1.61167,1.61167,77600001.0
2007-03-08 23:40:00,1.61183,1.61183,1.61159,1.61165,328400000.0
2007-03-08 23:41:00,1.61184,1.61194,1.61175,1.61175,304400001.0
2007-03-08 23:42:00,1.61178,1.61182,1.61158,1.61158,321700004.0
2007-03-08 23:43:00,1.61158,1.61177,1.61158,1.61173,357300000.0
2007-03-08 23:44:00,1.61157,1.61191,1.61157,1.61191,389000002.0
2007-03-08 23:45:00,1.61181,1.61186,1.61171,1.61179,36400000.0
2007-03-08 23:46:00,1.61166,1.61178,1.61158,1.61178,121600002.0
2007-03-08 23:47:00,1.61173,1.61194,1.61167,1.61176,325399998.0
2007-03-08 23:48:00,1.61165,1.61176,1.61163,1.61175,140400000.0
2007-03-08 23:49:00,1.6118,1.61187,1.61162,1.61175,107799997.0
2007-03-08 23:50:00,1.61172,1.61179,1.61164,1.61178,145200001.0
2007-03-08 23:51:00,1.61163,1.61179,1.61163,1.61178,276300004.0
2007-03-08 23:52:00,1.61168,1.61183,1.61156,1.61183,307800000.0
2007-03-08 23:53:00,1.61185,1.61185,1.61158,1.61177,220499999.0
2007-03-08 23:54:00,1.6116,1.61179,1.61146,1.61161,362799999.0
2007-03-08 23:55:00,1.61173,1.61184,1.61167,1.61181,42099999.0
2007-03-08 23:56:00,1.61177,1.61188,1.61169,1.61185,342599998.0
2007-03-08 23:57:00,1.6119,1.6119,1.61173,1.61173,239399999.0
2007-03-08 23:58:00,1.61194,1.61211,1.61178,1.61203,225000002.0
2007-03-08 23:59:00,1.61213,1.61242,1.61208,1.61221,349900003.0
2007-03-09 00:00:00,1.61196,1.61204,1.61194,1.61196,138900002.0
2007-03-09 00:01:00,1.61174,1.61202,1.61166,1.61189,325100002.0
2007-03-09 00:02:00,1.61187,1.61191,1.61175,1.61182,241999997.0
2007-03-09 00:03:00,1.61181,1.61194,1.61175,1.61192,251599995.0
2007-03-09 00:04:00,1.61197,1.61207,1.61185,1.61194,168300000.0
2007-03-09 00:05:00,1.61165,1.61182,1.61152,1.61152,172500000.0
2007-03-09 00:06:00,1.61208,1.61208,1.61189,1.61206,96699999.0
2007-03-09 00:07:00,1.612,1.61215,1.61171,1.61215,369700001.0
2007-03-09 00:08:00,1.61191,1.61207,1.61191,1.61207,45600000.0
2007-03-09 00:09:00,1.61213,1.61222,1.61201,1.6121,218800001.0
2007-03-09 00:10:00,1.61212,1.61219,1.61194,1.61203,130099999.0
2007-03-09 00:11:00,1.61212,1.61221,1.61201,1.61219,374200006.0
2007-03-09 00:12:00,1.61198,1.61217,1.61198,1.61217,66799999.0
2007-03-09 00:13:00,1.61201,1.61208,1.61183,1.61195,146900000.0
2007-03-09 00:14:00,1.61205,1.61205,1.61185,1.61185,82399998.0
2007-03-09 00:15:00,1.61193,1.61197,1.61185,1.61185,29699999.0
2007-03-09 00:16:00,1.61195,1.61203,1.61183,1.61191,448800002.0
2007-03-09 00:17:00,1.61184,1.61203,1.61173,1.6119,238999998.0
2007-03-09 00:18:00,1.6113,1.6119,1.61122,1.61182,313400003.0
2007-03-09 00:19:00,1.61176,1.612,1.61173,1.61193,233399996.0
2007-03-09 00:20:00,1.61195,1.61202,1.61176,1.6119,316500003.0
2007-03-09 00:21:00,1.61182,1.61198,1.61169,1.61183,138700001.0
2007-03-09 00:22:00,1.61187,1.61187,1.61166,1.61187,268300006.0
2007-03-09 00:23:00,1.6119,1.6119,1.61175,1.61175,174500006.0
2007-03-09 00:24:00,1.61179,1.61195,1.61167,1.61183,377099999.0
2007-03-09 00:25:00,1.61187,1.61221,1.61187,1.61221,276599994.0
2007-03-09 00:26:00,1.61211,1.6122,1.61189,1.612,117500003.0
2007-03-09 00:27:00,1.61195,1.61215,1.61184,1.61215,229800000.0
2007-03-09 00:28:00,1.61206,1.61214,1.61194,1.61194,246999999.0
2007-03-09 00:29:00,1.612,1.612,1.6119,1.6119,65999999.0
2007-03-09 00:30:00,1.61174,1.6121,1.61148,1.61192,248000002.0
2007-03-09 00:31:00,1.61185,1.61212,1.61158,1.61212,337400005.0
2007-03-09 00:32:00,1.61183,1.61196,1.61182,1.61194,34300001.0
2007-03-09 00:33:00,1.61195,1.612,1.61185,1.61188,305600003.0
2007-03-09 00:34:00,1.61195,1.61203,1.61179,1.61185,352999998.0
2007-03-09 00:35:00,1.61185,1.61205,1.61173,1.61196,222700001.0
2007-03-09 00:36:00,1.612,1.612,1.61195,1.61195,70300000.0
2007-03-09 00:37:00,1.612,1.612,1.61195,1.61195,39200001.0
2007-03-09 00:38:00,1.6119,1.6119,1.61173,1.61179,132000000.0
2007-03-09 00:39:00,1.61153,1.61166,1.61142,1.61159,321999999.0
2007-03-09 00:40:00,1.61162,1.6117,1.61151,1.61151,290000001.0
2007-03-09 00:41:00,1.61154,1.61167,1.61126,1.61127,348199998.0
2007-03-09 00:42:00,1.61154,1.61171,1.61154,1.61167,374600004.0
2007-03-09 00:43:00,1.61152,1.61165,1.61133,1.61165,328700001.0
2007-03-09 00:44:00,1.61157,1.6117,1.61146,1.61157,207799999.0
2007-03-09 00:45:00,1.61163,1.61183,1.61163,1.61182,400200004.0
2007-03-09 00:46:00,1.61183,1.61189,1.6117,1.61178,265500001.0
2007-03-09 00:47:00,1.6119,1.61195,1.61186,1.61193,134900000.0
2007-03-09 00:48:00,1.61196,1.61205,1.61185,1.61188,223099999.0
2007-03-09 00:49:00,1.61176,1.612,1.61162,1.61169,347200001.0
2007-03-09 00:50:00,1.612,1.61205,1.61188,1.61205,325699993.0
2007-03-09 00:51:00,1.61195,1.61213,1.6118,1.61206,157500000.0
2007-03-09 00:52:00,1.61165,1.61206,1.61149,1.6119,202700004.0
2007-03-09 00:53:00,1.61166,1.61188,1.61144,1.61146,362800003.0
2007-03-09 00:54:00,1.61197,1.61202,1.61151,1.61161,358799999.0
2007-03-09 00:55:00,1.61184,1.61209,1.61167,1.61182,245300000.0
2007-03-09 00:56:00,1.61178,1.61196,1.61178,1.61196,203200002.0
2007-03-09 00:57:00,1.61171,1.61213,1.61156,1.6119,286100002.0
2007-03-09 00:58:00,1.61178,1.61202,1.61163,1.61174,375599999.0
2007-03-09 00:59:00,1.61157,1.61215,1.61157,1.61198,433899999.0
2007-03-09 01:00:00,1.6118,1.61196,1.61174,1.61196,278799998.0
2007-03-09 01:01:00,1.61188,1.61198,1.6118,1.61197,230800002.0
2007-03-09 01:02:00,1.61198,1.61203,1.61187,1.61196,128300001.0
2007-03-09 01:03:00,1.61198,1.61228,1.61186,1.61219,230700001.0
2007-03-09 01:04:00,1.61218,1.61224,1.6119,1.61219,256400001.0
2007-03-09 01:05:00,1.6122,1.61234,1.6121,1.61217,373399999.0
2007-03-09 01:06:00,1.61247,1.6125,1.61222,1.61222,292899993.0
2007-03-09 01:07:00,1.61237,1.61253,1.61226,1.61243,273499998.0
2007-03-09 01:08:00,1.61249,1.61249,1.61235,1.61237,230899999.0
2007-03-09 01:09:00,1.61201,1.61245,1.6119,1.6123,394100002.0
2007-03-09 01:10:00,1.61246,1.61254,1.61242,1.6125,207400003.0
2007-03-09 01:11:00,1.6124,1.61258,1.6124,1.6125,235499997.0
2007-03-09 01:12:00,1.61241,1.61261,1.61238,1.61253,297300003.0
2007-03-09 01:13:00,1.61248,1.61259,1.61225,1.61242,187099999.0
2007-03-09 01:14:00,1.6124,1.61258,1.61239,1.61255,303500002.0
2007-03-09 01:15:00,1.61248,1.61255,1.61238,1.6125,216100000.0
2007-03-09 01:16:00,1.61234,1.61253,1.61234,1.61253,226699999.0
2007-03-09 01:17:00,1.61236,1.61266,1.61209,1.61242,450600004.0
2007-03-09 01:18:00,1.61263,1.61271,1.61255,1.61258,321000003.0
2007-03-09 01:19:00,1.61278,1.61282,1.61256,1.61263,202500002.0
2007-03-09 01:20:00,1.61263,1.61273,1.61256,1.61273,147599998.0
2007-03-09 01:21:00,1.61261,1.6128,1.61261,1.61268,314199999.0
2007-03-09 01:22:00,1.61274,1.61281,1.61274,1.61281,63099998.0
2007-03-09 01:23:00,1.6128,1.6128,1.6127,1.6127,40700001.0
2007-03-09 01:24:00,1.61246,1.61262,1.61246,1.61262,75800000.0
2007-03-09 01:25:00,1.6125,1.61277,1.61239,1.6126,383700005.0
2007-03-09 01:26:00,1.61268,1.61275,1.61256,1.61275,227000000.0
2007-03-09 01:27:00,1.6125,1.6127,1.6125,1.6127,562200003.0
2007-03-09 01:28:00,1.61277,1.61277,1.61261,1.61262,165999999.0
2007-03-09 01:29:00,1.61255,1.61271,1.61249,1.61249,388699998.0
2007-03-09 01:30:00,1.61253,1.61268,1.61237,1.61255,446000008.0
2007-03-09 01:31:00,1.61264,1.61264,1.61251,1.61251,140599998.0
2007-03-09 01:32:00,1.61275,1.61275,1.61253,1.61268,506199998.0
2007-03-09 01:33:00,1.6127,1.6127,1.6126,1.6126,36700001.0
2007-03-09 01:34:00,1.61242,1.61275,1.61242,1.61275,310700004.0
2007-03-09 01:35:00,1.61262,1.6127,1.6123,1.6123,244600001.0
2007-03-09 01:36:00,1.61213,1.61245,1.61207,1.6123,246499999.0
2007-03-09 01:37:00,1.61224,1.61262,1.6121,1.61249,306100002.0
2007-03-09 01:38:00,1.61275,1.61278,1.61261,1.61274,350099999.0
2007-03-09 01:39:00,1.61261,1.61275,1.61251,1.61265,294099999.0
2007-03-09 01:40:00,1.6126,1.6127,1.6126,1.6127,2000000.0
2007-03-09 01:41:00,1.61274,1.61274,1.61254,1.61259,207899999.0
2007-03-09 01:42:00,1.61248,1.61264,1.61236,1.61241,382100001.0
2007-03-09 01:43:00,1.6125,1.61257,1.61244,1.61246,174999999.0
2007-03-09 01:44:00,1.61275,1.61275,1.6127,1.6127,151800001.0
2007-03-09 01:45:00,1.61253,1.61267,1.61247,1.61251,221400003.0
2007-03-09 01:46:00,1.61252,1.6127,1.61248,1.6127,212700002.0
2007-03-09 01:47:00,1.6127,1.6127,1.61256,1.61257,122100000.0
2007-03-09 01:48:00,1.61272,1.61284,1.61264,1.61275,278200002.0
2007-03-09 01:49:00,1.61265,1.61282,1.61259,1.61271,322999994.0
2007-03-09 01:50:00,1.61248,1.61277,1.61248,1.61263,461600001.0
2007-03-09 01:51:00,1.61277,1.61277,1.61255,1.61255,116900001.0
2007-03-09 01:52:00,1.61236,1.6125,1.61228,1.6124,276800002.0
2007-03-09 01:53:00,1.61225,1.6124,1.61203,1.61227,234800002.0
2007-03-09 01:54:00,1.6125,1.61254,1.61237,1.61238,111100000.0
2007-03-09 01:55:00,1.61244,1.6126,1.61233,1.61242,354700002.0
2007-03-09 01:56:00,1.6125,1.61258,1.61237,1.61251,231100003.0
2007-03-09 01:57:00,1.61254,1.61264,1.61238,1.61256,402600001.0
2007-03-09 01:58:00,1.61255,1.61265,1.61248,1.61249,112699998.0
2007-03-09 01:59:00,1.61258,1.61262,1.61243,1.61255,207500003.0
2007-03-09 02:00:00,1.6124,1.61252,1.61208,1.61228,205700005.0
2007-03-09 02:01:00,1.6124,1.6125,1.61232,1.6125,185000001.0
2007-03-09 02:02:00,1.61243,1.61255,1.61225,1.61253,308300004.0
2007-03-09 02:03:00,1.61254,1.61275,1.61244,1.61268,321999997.0
2007-03-09 02:04:00,1.61275,1.61288,1.61261,1.61288,544300000.0
2007-03-09 02:05:00,1.61278,1.61292,1.61262,1.61278,139700001.0
2007-03-09 02:06:00,1.61268,1.61282,1.61268,1.61282,246000002.0
2007-03-09 02:07:00,1.61268,1.61286,1.61263,1.61284,469900002.0
2007-03-09 02:08:00,1.61267,1.61277,1.61237,1.61258,187500004.0
2007-03-09 02:09:00,1.61262,1.61274,1.61248,1.6127,316000000.0
2007-03-09 02:10:00,1.61267,1.61279,1.61267,1.61279,41600000.0
2007-03-09 02:11:00,1.61266,1.6128,1.61247,1.61273,291900002.0
2007-03-09 02:12:00,1.61266,1.61286,1.61266,1.61286,166700003.0
2007-03-09 02:13:00,1.61258,1.61272,1.61252,1.61268,159400002.0
2007-03-09 02:14:00,1.6127,1.61275,1.61256,1.61266,321600001.0
2007-03-09 02:15:00,1.61242,1.61256,1.61229,1.61245,218000003.0
2007-03-09 02:16:00,1.6124,1.61256,1.6124,1.61256,24000000.0
2007-03-09 02:17:00,1.61262,1.61268,1.61249,1.61256,95100000.0
2007-03-09 02:18:00,1.61259,1.61269,1.61256,1.61266,97399999.0
2007-03-09 02:19:00,1.61254,1.61262,1.61241,1.61241,199200001.0
2007-03-09 02:20:00,1.61243,1.61255,1.61234,1.61234,147900001.0
2007-03-09 02:21:00,1.61249,1.61255,1.61234,1.61252,355500000.0
2007-03-09 02:22:00,1.61237,1.61248,1.61192,1.61212,416699992.0
2007-03-09 02:23:00,1.6125,1.61253,1.61177,1.61211,352300003.0
2007-03-09 02:24:00,1.61246,1.61258,1.61237,1.61247,384000002.0
2007-03-09 02:25:00,1.61259,1.61259,1.6125,1.6125,105400000.0
2007-03-09 02:26:00,1.6126,1.6126,1.6125,1.6125,90300000.0
2007-03-09 02:27:00,1.61257,1.61265,1.61241,1.61255,120899999.0
2007-03-09 02:28:00,1.61239,1.61265,1.61239,1.61255,240099999.0
2007-03-09 02:29:00,1.61241,1.61264,1.6124,1.61258,208200003.0
2007-03-09 02:30:00,1.61221,1.61262,1.61221,1.61262,122100000.0
2007-03-09 02:31:00,1.6125,1.6126,1.6125,1.6126,70299999.0
2007-03-09 02:32:00,1.6125,1.61265,1.61245,1.61258,362999996.0
2007-03-09 02:33:00,1.61258,1.61259,1.61238,1.61249,139899999.0
2007-03-09 02:34:00,1.61258,1.61263,1.61246,1.6125,395200001.0
2007-03-09 02:35:00,1.61264,1.61264,1.61225,1.61228,421600001.0
2007-03-09 02:36:00,1.6124,1.61255,1.61221,1.61227,410500004.0
2007-03-09 02:37:00,1.61228,1.61243,1.61216,1.61232,209699998.0
2007-03-09 02:38:00,1.61217,1.61243,1.61205,1.61213,178399998.0
2007-03-09 02:39:00,1.6124,1.6124,1.6123,1.6123,5600000.0
2007-03-09 02:40:00,1.61244,1.61247,1.61244,1.61247,36000000.0
2007-03-09 02:41:00,1.61234,1.61263,1.61232,1.6124,295700003.0
2007-03-09 02:42:00,1.61255,1.61257,1.61236,1.61236,322199995.0
2007-03-09 02:43:00,1.61249,1.61258,1.61249,1.61258,121400003.0
2007-03-09 02:44:00,1.61245,1.61258,1.61233,1.61251,273100001.0
2007-03-09 02:45:00,1.6124,1.61258,1.6124,1.61258,168499999.0
2007-03-09 02:46:00,1.61262,1.61262,1.61242,1.61242,48800000.0
2007-03-09 02:47:00,1.61249,1.61275,1.61249,1.61275,283699998.0
2007-03-09 02:48:00,1.61271,1.61278,1.61259,1.6126,336900004.0
2007-03-09 02:49:00,1.61256,1.61268,1.61256,1.61268,23200001.0
2007-03-09 02:50:00,1.61273,1.61273,1.6125,1.61256,290899994.0
2007-03-09 02:51:00,1.61267,1.61274,1.61256,1.61267,97200000.0
2007-03-09 02:52:00,1.61258,1.61273,1.61253,1.61254,309600001.0
2007-03-09 02:53:00,1.61267,1.61275,1.61256,1.61261,339900000.0
2007-03-09 02:54:00,1.61258,1.61269,1.61252,1.61268,447399999.0
2007-03-09 02:55:00,1.61257,1.61273,1.61246,1.61246,252199996.0
2007-03-09 02:56:00,1.6127,1.6127,1.61251,1.61251,199800002.0
2007-03-09 02:57:00,1.61269,1.61281,1.61259,1.61273,346799996.0
2007-03-09 02:58:00,1.61275,1.61294,1.61275,1.61294,145100001.0
2007-03-09 02:59:00,1.61293,1.61311,1.61293,1.61308,248400000.0
2007-03-09 03:00:00,1.6131,1.61318,1.61291,1.61318,333199993.0
2007-03-09 03:01:00,1.61308,1.61373,1.61308,1.61373,555800002.0
2007-03-09 03:02:00,1.61352,1.61384,1.61327,1.61345,167299997.0
2007-03-09 03:03:00,1.61347,1.61347,1.61328,1.61345,296100001.0
2007-03-09 03:04:00,1.6132,1.61334,1.6131,1.61331,334100003.0
2007-03-09 03:05:00,1.61324,1.6134,1.6132,1.61326,336300003.0
2007-03-09 03:06:00,1.6133,1.61337,1.61328,1.61329,153300000.0
2007-03-09 03:07:00,1.61317,1.61338,1.61317,1.61335,73900000.0
2007-03-09 03:08:00,1.61342,1.61351,1.61334,1.61338,247099998.0
2007-03-09 03:09:00,1.61348,1.61348,1.61321,1.61321,142999998.0
2007-03-09 03:10:00,1.61333,1.61352,1.61327,1.61332,276299996.0
2007-03-09 03:11:00,1.61319,1.61347,1.61319,1.61346,149100002.0
2007-03-09 03:12:00,1.61337,1.61359,1.61329,1.61359,350100004.0
2007-03-09 03:13:00,1.61346,1.61365,1.61338,1.61353,308699998.0
2007-03-09 03:14:00,1.61331,1.61353,1.61331,1.61347,163499999.0
2007-03-09 03:15:00,1.61326,1.6134,1.61315,1.61332,197099999.0
2007-03-09 03:16:00,1.61328,1.61347,1.6131,1.6133,182799998.0
2007-03-09 03:17:00,1.61338,1.61345,1.61326,1.61337,127499999.0
2007-03-09 03:18:00,1.61312,1.61329,1.61282,1.61296,339899999.0
2007-03-09 03:19:00,1.61345,1.61345,1.61326,1.61326,374799994.0
2007-03-09 03:20:00,1.6133,1.61345,1.6133,1.6133,255000001.0
2007-03-09 03:21:00,1.61329,1.61343,1.61329,1.61331,57500002.0
2007-03-09 03:22:00,1.61341,1.61345,1.61322,1.61338,325000003.0
2007-03-09 03:23:00,1.6134,1.61342,1.61323,1.61323,134200003.0
2007-03-09 03:24:00,1.61329,1.61344,1.61327,1.61337,220500002.0
2007-03-09 03:25:00,1.6132,1.6133,1.6132,1.6133,13600000.0
2007-03-09 03:26:00,1.61327,1.61327,1.61314,1.61314,32000000.0
2007-03-09 03:27:00,1.6133,1.6133,1.6132,1.6132,184800005.0
2007-03-09 03:28:00,1.61327,1.61334,1.61317,1.61324,142199999.0
2007-03-09 03:29:00,1.61314,1.61338,1.61303,1.61322,375099996.0
2007-03-09 03:30:00,1.61313,1.61326,1.61312,1.61326,130000000.0
2007-03-09 03:31:00,1.61316,1.61327,1.61314,1.61323,19900000.0
2007-03-09 03:32:00,1.61314,1.6133,1.61301,1.61313,283800002.0
2007-03-09 03:33:00,1.61315,1.61315,1.61292,1.61304,137499999.0
2007-03-09 03:34:00,1.61305,1.61312,1.61288,1.61312,405800002.0
2007-03-09 03:35:00,1.6131,1.6131,1.613,1.613,32300000.0
2007-03-09 03:36:00,1.61311,1.61315,1.61294,1.61296,353600004.0
2007-03-09 03:37:00,1.61299,1.61328,1.61299,1.61311,257499998.0
2007-03-09 03:38:00,1.6131,1.61323,1.61299,1.61304,291400002.0
2007-03-09 03:39:00,1.61312,1.61323,1.61301,1.61314,88299998.0
2007-03-09 03:40:00,1.61325,1.61325,1.61295,1.613,268300004.0
2007-03-09 03:41:00,1.61295,1.6132,1.61295,1.6132,183600003.0
2007-03-09 03:42:00,1.6132,1.61325,1.61302,1.61309,370899998.0
2007-03-09 03:43:00,1.61269,1.613,1.61266,1.6128,248400002.0
2007-03-09 03:44:00,1.6129,1.61325,1.61286,1.61311,150300000.0
2007-03-09 03:45:00,1.61324,1.61332,1.61307,1.61322,335300000.0
2007-03-09 03:46:00,1.6128,1.61317,1.61255,1.61302,267599996.0
2007-03-09 03:47:00,1.61305,1.61322,1.61303,1.61303,134999998.0
2007-03-09 03:48:00,1.61276,1.6131,1.61267,1.6129,277200003.0
2007-03-09 03:49:00,1.61303,1.61312,1.6129,1.61304,261099995.0
2007-03-09 03:50:00,1.61315,1.61323,1.61307,1.61323,47900000.0
2007-03-09 03:51:00,1.61325,1.61327,1.6131,1.61319,352700000.0
2007-03-09 03:52:00,1.61311,1.6132,1.61303,1.61315,348199999.0
2007-03-09 03:53:00,1.6132,1.61325,1.61312,1.61318,124600005.0
2007-03-09 03:54:00,1.61325,1.61325,1.6132,1.6132,38299999.0
2007-03-09 03:55:00,1.61277,1.61307,1.61266,1.61292,340500003.0
2007-03-09 03:56:00,1.61299,1.61325,1.61299,1.61325,417499995.0
2007-03-09 03:57:00,1.6132,1.61325,1.6132,1.61325,36000000.0
2007-03-09 03:58:00,1.61259,1.61301,1.61258,1.61296,238900000.0
2007-03-09 03:59:00,1.61317,1.61327,1.61302,1.61309,258900003.0
2007-03-09 04:00:00,1.61313,1.61366,1.6129,1.61305,497000002.0
2007-03-09 04:01:00,1.6131,1.61331,1.61286,1.61286,399700008.0
2007-03-09 04:02:00,1.61258,1.61324,1.61258,1.61313,241500002.0
2007-03-09 04:03:00,1.61315,1.61327,1.613,1.613,234900000.0
2007-03-09 04:04:00,1.61325,1.61325,1.6132,1.6132,94000000.0
2007-03-09 04:05:00,1.6131,1.61327,1.61308,1.61327,299000002.0
2007-03-09 04:06:00,1.61309,1.61322,1.61302,1.61318,300999995.0
2007-03-09 04:07:00,1.61312,1.61329,1.61305,1.61317,317399996.0
2007-03-09 04:08:00,1.613,1.61327,1.613,1.61327,281099999.0
2007-03-09 04:09:00,1.61279,1.61311,1.61279,1.61308,289200001.0
2007-03-09 04:10:00,1.61299,1.61314,1.61277,1.61291,346600000.0
2007-03-09 04:11:00,1.61303,1.61323,1.61302,1.61314,347200004.0
2007-03-09 04:12:00,1.61327,1.61333,1.61319,1.61321,62300000.0
2007-03-09 04:13:00,1.61326,1.61333,1.61305,1.61326,283600003.0
2007-03-09 04:14:00,1.61332,1.61332,1.61315,1.61317,144500000.0
2007-03-09 04:15:00,1.61309,1.61341,1.61302,1.61322,293300000.0
2007-03-09 04:16:00,1.61322,1.61328,1.61303,1.61311,366700002.0
2007-03-09 04:17:00,1.61301,1.61313,1.61299,1.61307,73399999.0
2007-03-09 04:18:00,1.61304,1.61311,1.61297,1.61303,64800000.0
2007-03-09 04:19:00,1.61289,1.61309,1.61287,1.61304,351299995.0
2007-03-09 04:20:00,1.61299,1.61307,1.61276,1.61276,311700002.0
2007-03-09 04:21:00,1.6131,1.6131,1.61289,1.6129,248000000.0
2007-03-09 04:22:00,1.61279,1.61301,1.6127,1.61299,259600001.0
2007-03-09 04:23:00,1.6128,1.61305,1.6128,1.613,501799999.0
2007-03-09 04:24:00,1.61299,1.61304,1.61286,1.61291,330199995.0
2007-03-09 04:25:00,1.61297,1.61305,1.61275,1.61298,358099996.0
2007-03-09 04:26:00,1.61298,1.61305,1.6129,1.61305,247799999.0
2007-03-09 04:27:00,1.613,1.61305,1.613,1.61305,96799999.0
2007-03-09 04:28:00,1.61297,1.61305,1.61287,1.61297,89500001.0
2007-03-09 04:29:00,1.61301,1.61311,1.61287,1.613,430900004.0
2007-03-09 04:30:00,1.61308,1.6131,1.61289,1.61299,202499998.0
2007-03-09 04:31:00,1.61262,1.61296,1.61255,1.61285,273400000.0
2007-03-09 04:32:00,1.61291,1.61305,1.61291,1.61305,121099999.0
2007-03-09 04:33:00,1.613,1.61307,1.61293,1.61302,98200001.0
2007-03-09 04:34:00,1.6129,1.613,1.6129,1.613,85500000.0
2007-03-09 04:35:00,1.61301,1.61313,1.61286,1.61303,179600001.0
2007-03-09 04:36:00,1.61306,1.61323,1.61297,1.61315,238099999.0
2007-03-09 04:37:00,1.61327,1.61332,1.61312,1.61326,328099999.0
2007-03-09 04:38:00,1.61328,1.61342,1.61322,1.61325,305500003.0
2007-03-09 04:39:00,1.61315,1.6132,1.61291,1.61301,264600000.0
2007-03-09 04:40:00,1.61312,1.61319,1.61299,1.613,323499996.0
2007-03-09 04:41:00,1.61296,1.61296,1.61258,1.61258,141700001.0
2007-03-09 04:42:00,1.61255,1.61267,1.61248,1.6126,436000003.0
2007-03-09 04:43:00,1.61267,1.61267,1.61244,1.61244,233600000.0
2007-03-09 04:44:00,1.61255,1.61274,1.61245,1.61274,269900004.0
2007-03-09 04:45:00,1.61268,1.6128,1.61238,1.61238,160700000.0
2007-03-09 04:46:00,1.6125,1.61266,1.61246,1.61262,391500001.0
2007-03-09 04:47:00,1.61255,1.61261,1.61233,1.61251,200300002.0
2007-03-09 04:48:00,1.61257,1.61265,1.61242,1.61258,309100003.0
2007-03-09 04:49:00,1.61259,1.61265,1.61234,1.61255,420699997.0
2007-03-09 04:50:00,1.61244,1.61261,1.61236,1.61258,198200000.0
2007-03-09 04:51:00,1.61267,1.61278,1.61247,1.61247,236100004.0
2007-03-09 04:52:00,1.61232,1.61232,1.61207,1.61218,344099997.0
2007-03-09 04:53:00,1.61217,1.61245,1.61217,1.61228,402599997.0
2007-03-09 04:54:00,1.61234,1.6126,1.6123,1.61245,420500004.0
2007-03-09 04:55:00,1.61251,1.6126,1.61236,1.6126,235099999.0
2007-03-09 04:56:00,1.61237,1.61256,1.61233,1.6124,354399997.0
2007-03-09 04:57:00,1.61229,1.61245,1.61225,1.61245,238200001.0
2007-03-09 04:58:00,1.61234,1.61251,1.61229,1.61241,616499998.0
2007-03-09 04:59:00,1.61231,1.61246,1.61226,1.6124,266199999.0
2007-03-09 05:00:00,1.61229,1.61241,1.61222,1.61232,262600003.0
2007-03-09 05:01:00,1.61218,1.6124,1.61212,1.61227,396100001.0
2007-03-09 05:02:00,1.6121,1.61238,1.6121,1.61236,160599998.0
2007-03-09 05:03:00,1.61233,1.61242,1.6121,1.61221,253900001.0
2007-03-09 05:04:00,1.61227,1.61227,1.61201,1.61201,186900002.0
2007-03-09 05:05:00,1.61217,1.61217,1.61191,1.61191,215800001.0
2007-03-09 05:06:00,1.61213,1.61222,1.61203,1.61205,282700006.0
2007-03-09 05:07:00,1.61218,1.61225,1.6121,1.61223,379499994.0
2007-03-09 05:08:00,1.61218,1.61218,1.61196,1.61205,186800003.0
2007-03-09 05:09:00,1.61214,1.61214,1.61199,1.61199,139000000.0
2007-03-09 05:10:00,1.6121,1.61227,1.61201,1.61205,257200000.0
2007-03-09 05:11:00,1.6121,1.61226,1.61199,1.61216,216199998.0
2007-03-09 05:12:00,1.61206,1.61225,1.61201,1.61225,261900001.0
2007-03-09 05:13:00,1.61218,1.61225,1.6121,1.6122,192800000.0
2007-03-09 05:14:00,1.61237,1.61256,1.61232,1.61238,232400001.0
2007-03-09 05:15:00,1.61248,1.61248,1.61222,1.61232,136700000.0
2007-03-09 05:16:00,1.61234,1.61248,1.61211,1.61247,73900000.0
2007-03-09 05:17:00,1.61245,1.61252,1.6124,1.6124,68100000.0
2007-03-09 05:18:00,1.61239,1.61255,1.61233,1.61247,307500002.0
2007-03-09 05:19:00,1.6125,1.61252,1.61226,1.61244,256300003.0
2007-03-09 05:20:00,1.61245,1.61254,1.61233,1.61233,257600001.0
2007-03-09 05:21:00,1.61226,1.61241,1.61212,1.6123,195700000.0
2007-03-09 05:22:00,1.61239,1.61242,1.61221,1.61228,264699999.0
2007-03-09 05:23:00,1.61239,1.61244,1.61218,1.61231,243900003.0
2007-03-09 05:24:00,1.61228,1.61246,1.61211,1.61234,202500000.0
2007-03-09 05:25:00,1.61238,1.61249,1.61227,1.61229,438600001.0
2007-03-09 05:26:00,1.61222,1.6125,1.6122,1.61247,453699995.0
2007-03-09 05:27:00,1.61242,1.61255,1.61225,1.61234,340199998.0
2007-03-09 05:28:00,1.6125,1.61255,1.6125,1.61255,39800000.0
2007-03-09 05:29:00,1.61254,1.61261,1.61247,1.61253,40800000.0
2007-03-09 05:30:00,1.6126,1.6126,1.6125,1.6125,24000000.0
2007-03-09 05:31:00,1.61256,1.61262,1.61254,1.61258,78199997.0
2007-03-09 05:32:00,1.61247,1.6127,1.61245,1.61253,327899997.0
2007-03-09 05:33:00,1.61242,1.61257,1.61227,1.61247,203000000.0
2007-03-09 05:34:00,1.61239,1.61255,1.61233,1.61255,386600000.0
2007-03-09 05:35:00,1.61262,1.61263,1.61242,1.61258,95900003.0
2007-03-09 05:36:00,1.61264,1.61273,1.61251,1.61256,343100004.0
2007-03-09 05:37:00,1.61244,1.61252,1.61221,1.61239,455199995.0
2007-03-09 05:38:00,1.61252,1.61269,1.61251,1.61251,206700001.0
2007-03-09 05:39:00,1.61241,1.61265,1.61241,1.61257,222900002.0
2007-03-09 05:40:00,1.61265,1.61265,1.6124,1.6124,117200002.0
2007-03-09 05:41:00,1.6126,1.61265,1.61252,1.61258,82400002.0
2007-03-09 05:42:00,1.61248,1.6126,1.61242,1.61255,14900000.0
2007-03-09 05:43:00,1.61246,1.61272,1.61246,1.61264,393000004.0
2007-03-09 05:44:00,1.61262,1.61262,1.61241,1.61241,88700002.0
2007-03-09 05:45:00,1.61263,1.61271,1.61251,1.61251,187000002.0
2007-03-09 05:46:00,1.61269,1.61269,1.61257,1.61257,65499999.0
2007-03-09 05:47:00,1.61274,1.61282,1.61255,1.6127,285599999.0
2007-03-09 05:48:00,1.61263,1.61278,1.61254,1.61267,415700001.0
2007-03-09 05:49:00,1.6127,1.61278,1.61245,1.61245,349500003.0
2007-03-09 05:50:00,1.61275,1.61275,1.61252,1.61258,378799997.0
2007-03-09 05:51:00,1.61272,1.61282,1.61263,1.61263,262100002.0
2007-03-09 05:52:00,1.61254,1.61275,1.61253,1.61259,241299999.0
2007-03-09 05:53:00,1.6126,1.61278,1.61255,1.61268,361999996.0
2007-03-09 05:54:00,1.61264,1.61289,1.61264,1.61282,359599999.0
2007-03-09 05:55:00,1.61271,1.61298,1.61271,1.61287,388799998.0
2007-03-09 05:56:00,1.61281,1.61293,1.61281,1.61293,172600002.0
2007-03-09 05:57:00,1.61282,1.61298,1.61279,1.61298,252300002.0
2007-03-09 05:58:00,1.61283,1.61295,1.61271,1.61282,289399996.0
2007-03-09 05:59:00,1.61286,1.61293,1.6127,1.61288,305199998.0
2007-03-09 06:00:00,1.61283,1.613,1.61273,1.613,127100000.0
2007-03-09 06:01:00,1.61288,1.61298,1.61274,1.61288,378800000.0
2007-03-09 06:02:00,1.61278,1.61295,1.61277,1.6128,323400001.0
2007-03-09 06:03:00,1.6128,1.61295,1.6128,1.61295,273000003.0
2007-03-09 06:04:00,1.61273,1.61296,1.61273,1.61284,424800000.0
2007-03-09 06:05:00,1.613,1.61309,1.61289,1.61289,349799995.0
2007-03-09 06:06:00,1.61293,1.61302,1.61285,1.61298,421000006.0
2007-03-09 06:07:00,1.61302,1.61304,1.61272,1.61292,202899999.0
2007-03-09 06:08:00,1.61293,1.61313,1.61282,1.61296,301100004.0
2007-03-09 06:09:00,1.613,1.61316,1.61285,1.61288,408500000.0
2007-03-09 06:10:00,1.61297,1.61313,1.6128,1.6128,384799996.0
2007-03-09 06:11:00,1.61295,1.61311,1.61282,1.613,335700001.0
2007-03-09 06:12:00,1.61314,1.61317,1.61299,1.61307,326100002.0
2007-03-09 06:13:00,1.6129,1.61307,1.61288,1.61302,239000000.0
2007-03-09 06:14:00,1.61295,1.61298,1.61276,1.61284,297200001.0
2007-03-09 06:15:00,1.61291,1.61303,1.61291,1.61303,201500001.0
2007-03-09 06:16:00,1.61298,1.61319,1.61284,1.61294,386600002.0
2007-03-09 06:17:00,1.61294,1.6132,1.61294,1.6132,146399999.0
2007-03-09 06:18:00,1.61311,1.6132,1.61296,1.6131,317000001.0
2007-03-09 06:19:00,1.61306,1.6132,1.613,1.61314,316199995.0
2007-03-09 06:20:00,1.61324,1.61334,1.61312,1.61322,239600001.0
2007-03-09 06:21:00,1.6132,1.61325,1.6132,1.61325,18400000.0
2007-03-09 06:22:00,1.6132,1.6132,1.61292,1.61292,337699999.0
2007-03-09 06:23:00,1.613,1.61322,1.61282,1.61313,459800002.0
2007-03-09 06:24:00,1.61306,1.6131,1.61288,1.61302,196500003.0
2007-03-09 06:25:00,1.61297,1.61299,1.6128,1.6128,233100003.0
2007-03-09 06:26:00,1.61296,1.61307,1.61277,1.61292,345700000.0
2007-03-09 06:27:00,1.613,1.61307,1.61289,1.61305,304099997.0
2007-03-09 06:28:00,1.61301,1.61307,1.61284,1.61298,295100002.0
2007-03-09 06:29:00,1.61307,1.61307,1.61293,1.61299,136600000.0
2007-03-09 06:30:00,1.61299,1.61309,1.61284,1.61284,181300003.0
2007-03-09 06:31:00,1.61296,1.61306,1.61281,1.61281,327400002.0
2007-03-09 06:32:00,1.61287,1.61311,1.61287,1.61308,231699997.0
2007-03-09 06:33:00,1.61307,1.6131,1.61294,1.613,137400000.0
2007-03-09 06:34:00,1.61313,1.61313,1.61294,1.61305,240299998.0
2007-03-09 06:35:00,1.61306,1.61318,1.61295,1.613,243899999.0
2007-03-09 06:36:00,1.61309,1.61313,1.61284,1.61284,273799999.0
2007-03-09 06:37:00,1.61315,1.61315,1.6131,1.6131,34400002.0
2007-03-09 06:38:00,1.61319,1.61327,1.61278,1.6128,352500007.0
2007-03-09 06:39:00,1.61297,1.6131,1.61287,1.61298,196600002.0
2007-03-09 06:40:00,1.61296,1.61315,1.61294,1.61307,292599999.0
2007-03-09 06:41:00,1.61315,1.61315,1.61294,1.61294,80000000.0
2007-03-09 06:42:00,1.61314,1.6133,1.61305,1.6132,400099999.0
2007-03-09 06:43:00,1.6133,1.6133,1.61299,1.61303,183200001.0
2007-03-09 06:44:00,1.61299,1.61309,1.61294,1.61306,134900001.0
2007-03-09 06:45:00,1.6131,1.61316,1.61293,1.61296,144899999.0
2007-03-09 06:46:00,1.61312,1.61316,1.61292,1.61292,271500003.0
2007-03-09 06:47:00,1.61304,1.61309,1.61296,1.61309,260399993.0
2007-03-09 06:48:00,1.61294,1.61318,1.61294,1.613,316300000.0
2007-03-09 06:49:00,1.61299,1.61299,1.61277,1.61288,339099997.0
2007-03-09 06:50:00,1.61285,1.61295,1.6127,1.61284,382100003.0
2007-03-09 06:51:00,1.61284,1.61296,1.61284,1.61296,99899999.0
2007-03-09 06:52:00,1.61307,1.61315,1.61287,1.61287,371900000.0
2007-03-09 06:53:00,1.613,1.613,1.61286,1.6129,299700005.0
2007-03-09 06:54:00,1.61289,1.61295,1.61273,1.61283,215300000.0
2007-03-09 06:55:00,1.61295,1.61295,1.61274,1.61283,373800001.0
2007-03-09 06:56:00,1.61272,1.61296,1.61272,1.61296,110100001.0
2007-03-09 06:57:00,1.61301,1.61307,1.61276,1.61282,269600007.0
2007-03-09 06:58:00,1.61296,1.61303,1.61293,1.61296,235499999.0
2007-03-09 06:59:00,1.613,1.61303,1.61289,1.61294,301799998.0
2007-03-09 07:00:00,1.61287,1.61311,1.61284,1.61305,363500001.0
2007-03-09 07:01:00,1.613,1.61313,1.61291,1.61305,410600005.0
2007-03-09 07:02:00,1.61302,1.61304,1.61282,1.61295,383000003.0
2007-03-09 07:03:00,1.61308,1.61308,1.61295,1.61297,80200000.0
2007-03-09 07:04:00,1.613,1.61315,1.6128,1.61307,319400003.0
2007-03-09 07:05:00,1.61299,1.6131,1.6129,1.61307,225700001.0
2007-03-09 07:06:00,1.61303,1.61308,1.61281,1.61303,295100000.0
2007-03-09 07:07:00,1.613,1.6131,1.613,1.6131,14400000.0
2007-03-09 07:08:00,1.61292,1.61309,1.6129,1.61302,210300004.0
2007-03-09 07:09:00,1.61307,1.61322,1.61292,1.61292,285300001.0
2007-03-09 07:10:00,1.61302,1.6131,1.61287,1.61297,111800000.0
2007-03-09 07:11:00,1.61308,1.6132,1.61294,1.61306,456200005.0
2007-03-09 07:12:00,1.61308,1.61321,1.61307,1.61317,163499998.0
2007-03-09 07:13:00,1.61312,1.6132,1.61298,1.61307,216499995.0
2007-03-09 07:14:00,1.61294,1.61315,1.61294,1.61315,68799999.0
2007-03-09 07:15:00,1.61306,1.61306,1.61282,1.61297,356200003.0
2007-03-09 07:16:00,1.61282,1.61302,1.61282,1.613,224900004.0
2007-03-09 07:17:00,1.613,1.613,1.6129,1.6129,163800002.0
2007-03-09 07:18:00,1.6129,1.61305,1.61282,1.61291,268199999.0
2007-03-09 07:19:00,1.61288,1.61306,1.61288,1.61292,151400000.0
2007-03-09 07:20:00,1.61293,1.61313,1.61293,1.61302,180000001.0
2007-03-09 07:21:00,1.613,1.61305,1.61286,1.61286,293300002.0
2007-03-09 07:22:00,1.61295,1.61308,1.6128,1.61301,416599993.0
2007-03-09 07:23:00,1.61298,1.613,1.61286,1.6129,58600000.0
2007-03-09 07:24:00,1.61305,1.61305,1.61286,1.61286,238699996.0
2007-03-09 07:25:00,1.61286,1.613,1.61286,1.613,305299997.0
2007-03-09 07:26:00,1.61295,1.61305,1.61273,1.613,162900004.0
2007-03-09 07:27:00,1.61298,1.61298,1.61273,1.61281,256199999.0
2007-03-09 07:28:00,1.61285,1.61301,1.61279,1.61289,231300005.0
2007-03-09 07:29:00,1.6128,1.61301,1.6128,1.61289,170900001.0
2007-03-09 07:30:00,1.613,1.61305,1.61291,1.61299,196600002.0
2007-03-09 07:31:00,1.613,1.61303,1.61285,1.61287,270799997.0
2007-03-09 07:32:00,1.6131,1.6131,1.61272,1.61272,328399996.0
2007-03-09 07:33:00,1.61287,1.61298,1.6128,1.61298,183399998.0
2007-03-09 07:34:00,1.6129,1.61295,1.61277,1.61282,317199999.0
2007-03-09 07:35:00,1.61284,1.61308,1.61284,1.61299,164000002.0
2007-03-09 07:36:00,1.61281,1.613,1.61278,1.61292,261600002.0
2007-03-09 07:37:00,1.61298,1.61311,1.61279,1.61311,271800002.0
2007-03-09 07:38:00,1.61297,1.61313,1.61293,1.61313,206600002.0
2007-03-09 07:39:00,1.61306,1.61308,1.61277,1.613,214899996.0
2007-03-09 07:40:00,1.61302,1.61316,1.61293,1.61307,263499999.0
2007-03-09 07:41:00,1.61305,1.61322,1.61275,1.61307,302800003.0
2007-03-09 07:42:00,1.61304,1.61316,1.61289,1.61312,309900000.0
2007-03-09 07:43:00,1.6131,1.61315,1.61295,1.61307,411699995.0
2007-03-09 07:44:00,1.61307,1.61315,1.61295,1.61301,125599997.0
2007-03-09 07:45:00,1.61306,1.61313,1.61295,1.61309,373300001.0
2007-03-09 07:46:00,1.61315,1.61315,1.61302,1.61302,101500003.0
2007-03-09 07:47:00,1.61306,1.61308,1.61293,1.61297,202599998.0
2007-03-09 07:48:00,1.61311,1.61313,1.61294,1.61299,244000002.0
2007-03-09 07:49:00,1.61309,1.61309,1.61296,1.61296,64100000.0
2007-03-09 07:50:00,1.61325,1.61359,1.61325,1.61334,298600006.0
2007-03-09 07:51:00,1.61342,1.61363,1.61341,1.61342,270200000.0
2007-03-09 07:52:00,1.61372,1.61374,1.61341,1.61341,246699998.0
2007-03-09 07:53:00,1.61353,1.61363,1.61344,1.61347,213499999.0
2007-03-09 07:54:00,1.61325,1.61356,1.61325,1.6135,294799998.0
2007-03-09 07:55:00,1.61351,1.61377,1.61351,1.61377,74800000.0
2007-03-09 07:56:00,1.61388,1.61391,1.61386,1.61391,135000002.0
2007-03-09 07:57:00,1.61392,1.61399,1.61373,1.61388,242000002.0
2007-03-09 07:58:00,1.61383,1.61416,1.61383,1.61401,370799998.0
2007-03-09 07:59:00,1.61407,1.61408,1.61389,1.61394,203700004.0
2007-03-09 08:00:00,1.6141,1.61437,1.61404,1.61435,284800002.0
2007-03-09 08:01:00,1.61419,1.61443,1.61412,1.61443,370899999.0
2007-03-09 08:02:00,1.61431,1.61442,1.61406,1.61422,185500000.0
2007-03-09 08:03:00,1.61427,1.61428,1.61402,1.6142,226000003.0
2007-03-09 08:04:00,1.61415,1.61427,1.61415,1.61423,119000002.0
2007-03-09 08:05:00,1.61413,1.61429,1.61389,1.61405,484499998.0
2007-03-09 08:06:00,1.61391,1.6142,1.61382,1.614,356200002.0
2007-03-09 08:07:00,1.61415,1.61437,1.61408,1.61419,352599998.0
2007-03-09 08:08:00,1.61415,1.6144,1.61415,1.61432,385900004.0
2007-03-09 08:09:00,1.61425,1.61455,1.61425,1.61455,235000000.0
2007-03-09 08:10:00,1.61425,1.61449,1.61418,1.61432,301199998.0
2007-03-09 08:11:00,1.61433,1.61438,1.61419,1.61419,154200000.0
2007-03-09 08:12:00,1.61396,1.61408,1.61393,1.61408,205200001.0
2007-03-09 08:13:00,1.61382,1.61408,1.61382,1.61403,343400003.0
2007-03-09 08:14:00,1.61397,1.61423,1.61396,1.61411,273999995.0
2007-03-09 08:15:00,1.61403,1.61423,1.61403,1.61423,61100000.0
2007-03-09 08:16:00,1.6141,1.6142,1.61394,1.61406,33700000.0
2007-03-09 08:17:00,1.614,1.61415,1.614,1.61415,14400000.0
2007-03-09 08:18:00,1.61421,1.61421,1.61405,1.6141,121100001.0
2007-03-09 08:19:00,1.61419,1.61442,1.61413,1.61434,246099999.0
2007-03-09 08:20:00,1.61438,1.6145,1.61433,1.61439,215200003.0
2007-03-09 08:21:00,1.61419,1.61448,1.61419,1.61448,228899999.0
2007-03-09 08:22:00,1.61423,1.61437,1.61422,1.6143,279199996.0
2007-03-09 08:23:00,1.61436,1.61439,1.61416,1.61416,188800000.0
2007-03-09 08:24:00,1.61417,1.61424,1.61406,1.61424,134200002.0
2007-03-09 08:25:00,1.61414,1.61414,1.61383,1.61383,227400001.0
2007-03-09 08:26:00,1.61402,1.61409,1.61389,1.61398,282100004.0
2007-03-09 08:27:00,1.614,1.61414,1.61383,1.61401,173099994.0
2007-03-09 08:28:00,1.61388,1.61403,1.61388,1.61403,158600000.0
2007-03-09 08:29:00,1.61404,1.6142,1.61402,1.6141,399499996.0
2007-03-09 08:30:00,1.61397,1.61409,1.61397,1.61409,90299999.0
2007-03-09 08:31:00,1.61384,1.61411,1.61384,1.6141,320500003.0
2007-03-09 08:32:00,1.61404,1.61419,1.61396,1.61403,253900000.0
2007-03-09 08:33:00,1.61402,1.61415,1.61392,1.61404,434700004.0
2007-03-09 08:34:00,1.61396,1.61413,1.61396,1.614,190200003.0
2007-03-09 08:35:00,1.61407,1.61409,1.61394,1.61405,402100000.0
2007-03-09 08:36:00,1.61403,1.61407,1.61382,1.61394,109900000.0
2007-03-09 08:37:00,1.61396,1.61413,1.61393,1.61413,177500001.0
2007-03-09 08:38:00,1.61391,1.61404,1.61391,1.61404,89699998.0
2007-03-09 08:39:00,1.61388,1.61399,1.61372,1.61372,390500003.0
2007-03-09 08:40:00,1.6139,1.61399,1.61371,1.61399,329899996.0
2007-03-09 08:41:00,1.61393,1.61402,1.61374,1.6139,326299998.0
2007-03-09 08:42:00,1.6139,1.61395,1.61378,1.6138,273100002.0
2007-03-09 08:43:00,1.61392,1.61401,1.61382,1.61384,295899997.0
2007-03-09 08:44:00,1.61384,1.61406,1.61384,1.61406,75900000.0
2007-03-09 08:45:00,1.61414,1.61414,1.61374,1.61407,256299996.0
2007-03-09 08:46:00,1.61375,1.61392,1.61373,1.61388,399899996.0
2007-03-09 08:47:00,1.61384,1.61408,1.61384,1.61408,197500000.0
2007-03-09 08:48:00,1.61404,1.61431,1.61391,1.61431,442600000.0
2007-03-09 08:49:00,1.61423,1.61433,1.61409,1.61421,297400000.0
2007-03-09 08:50:00,1.61422,1.61435,1.61418,1.61425,203800005.0
2007-03-09 08:51:00,1.6141,1.6143,1.6141,1.6143,41100002.0
2007-03-09 08:52:00,1.61432,1.61437,1.61421,1.61422,127999999.0
2007-03-09 08:53:00,1.61435,1.61435,1.61415,1.61418,217200005.0
2007-03-09 08:54:00,1.61389,1.61405,1.61381,1.61391,281900001.0
2007-03-09 08:55:00,1.61405,1.61427,1.61405,1.61408,245699997.0
2007-03-09 08:56:00,1.61404,1.61415,1.61398,1.614,194900000.0
2007-03-09 08:57:00,1.61413,1.61419,1.61391,1.614,369600007.0
2007-03-09 08:58:00,1.6138,1.61407,1.6138,1.61406,284199999.0
2007-03-09 08:59:00,1.61404,1.61404,1.61377,1.61383,329900002.0
2007-03-09 09:00:00,1.61373,1.61401,1.61373,1.61394,245300002.0
2007-03-09 09:01:00,1.61382,1.61397,1.61382,1.6139,325199995.0
2007-03-09 09:02:00,1.61383,1.61391,1.61377,1.61385,209800001.0
2007-03-09 09:03:00,1.61385,1.61387,1.61366,1.61385,388100001.0
2007-03-09 09:04:00,1.6139,1.61399,1.61371,1.61385,388800004.0
2007-03-09 09:05:00,1.61388,1.61403,1.61381,1.61392,490000002.0
2007-03-09 09:06:00,1.61388,1.61389,1.61371,1.61381,211699999.0
2007-03-09 09:07:00,1.6139,1.614,1.61375,1.61392,267300001.0
2007-03-09 09:08:00,1.61377,1.61388,1.61374,1.61383,165500003.0
2007-03-09 09:09:00,1.6137,1.61389,1.61365,1.61389,180099998.0
2007-03-09 09:10:00,1.61379,1.61391,1.61369,1.61369,156700002.0
2007-03-09 09:11:00,1.61364,1.61385,1.61364,1.61377,321700000.0
2007-03-09 09:12:00,1.61374,1.61383,1.61357,1.61368,201699996.0
2007-03-09 09:13:00,1.6138,1.61393,1.61371,1.61385,153500002.0
2007-03-09 09:14:00,1.6139,1.6139,1.61368,1.61374,337000001.0
2007-03-09 09:15:00,1.6139,1.61395,1.6137,1.61373,337700002.0
2007-03-09 09:16:00,1.61372,1.61385,1.61372,1.61385,48700000.0
2007-03-09 09:17:00,1.61371,1.6139,1.61371,1.61374,390100008.0
2007-03-09 09:18:00,1.61377,1.61377,1.61345,1.61356,157300003.0
2007-03-09 09:19:00,1.61363,1.61366,1.61342,1.61342,232500000.0
2007-03-09 09:20:00,1.61362,1.61362,1.6133,1.6133,112500001.0
2007-03-09 09:21:00,1.61328,1.61355,1.61328,1.61349,369599995.0
2007-03-09 09:22:00,1.61351,1.61351,1.61342,1.61342,151900002.0
2007-03-09 09:23:00,1.61335,1.61348,1.61329,1.61348,206100002.0
2007-03-09 09:24:00,1.61348,1.61359,1.61335,1.61346,267500000.0
2007-03-09 09:25:00,1.61348,1.6136,1.61336,1.6135,219000003.0
2007-03-09 09:26:00,1.61365,1.61365,1.61352,1.61352,31000000.0
2007-03-09 09:27:00,1.6137,1.61374,1.61344,1.61362,268700003.0
2007-03-09 09:28:00,1.61352,1.61366,1.61342,1.61355,323400001.0
2007-03-09 09:29:00,1.61365,1.61373,1.61356,1.61362,207699997.0
2007-03-09 09:30:00,1.61369,1.61378,1.61369,1.61378,28700000.0
2007-03-09 09:31:00,1.61366,1.61371,1.61354,1.61365,178400002.0
2007-03-09 09:32:00,1.61383,1.61401,1.61383,1.61393,214599999.0
2007-03-09 09:33:00,1.61417,1.61437,1.61412,1.61422,279600003.0
2007-03-09 09:34:00,1.61417,1.61444,1.61405,1.61405,408299997.0
2007-03-09 09:35:00,1.61422,1.6143,1.61412,1.61418,212300000.0
2007-03-09 09:36:00,1.6142,1.61449,1.61418,1.61433,328600000.0
2007-03-09 09:37:00,1.61447,1.61454,1.61433,1.61434,204400000.0
2007-03-09 09:38:00,1.61436,1.61445,1.61412,1.6144,328900003.0
2007-03-09 09:39:00,1.61443,1.61443,1.61423,1.61432,113399999.0
2007-03-09 09:40:00,1.61433,1.61436,1.61411,1.61419,360200001.0
2007-03-09 09:41:00,1.61422,1.61432,1.61402,1.61413,363500007.0
2007-03-09 09:42:00,1.61413,1.61429,1.61407,1.61417,276900005.0
2007-03-09 09:43:00,1.61418,1.61442,1.61408,1.61442,437600000.0
2007-03-09 09:44:00,1.61429,1.61441,1.6142,1.61438,369899996.0
2007-03-09 09:45:00,1.61457,1.61457,1.6143,1.61438,110799999.0
2007-03-09 09:46:00,1.61438,1.61448,1.61405,1.61447,266299999.0
2007-03-09 09:47:00,1.61427,1.61441,1.61415,1.61422,263500001.0
2007-03-09 09:48:00,1.61415,1.6144,1.61408,1.6144,521999997.0
2007-03-09 09:49:00,1.61426,1.61437,1.61423,1.61431,110299999.0
2007-03-09 09:50:00,1.6144,1.6144,1.61411,1.61428,319899998.0
2007-03-09 09:51:00,1.61438,1.61442,1.6143,1.61434,177200000.0
2007-03-09 09:52:00,1.61434,1.61447,1.61428,1.61438,385499997.0
2007-03-09 09:53:00,1.61437,1.61451,1.61418,1.61442,144400001.0
2007-03-09 09:54:00,1.61445,1.61452,1.61426,1.61437,320999999.0
2007-03-09 09:55:00,1.6143,1.61446,1.61414,1.61445,313300006.0
2007-03-09 09:56:00,1.61424,1.6144,1.61424,1.6144,168100003.0
2007-03-09 09:57:00,1.61437,1.61445,1.61423,1.61432,219599998.0
2007-03-09 09:58:00,1.61426,1.6144,1.61426,1.6144,42400000.0
2007-03-09 09:59:00,1.61436,1.61439,1.6142,1.61421,311600002.0
2007-03-09 10:00:00,1.61432,1.61439,1.61422,1.61424,287800004.0
2007-03-09 10:01:00,1.61442,1.61442,1.61422,1.61428,464200000.0
2007-03-09 10:02:00,1.61424,1.61438,1.61402,1.61425,317299995.0
2007-03-09 10:03:00,1.61425,1.61437,1.61422,1.61426,148600001.0
2007-03-09 10:04:00,1.6144,1.61451,1.61426,1.61426,237200003.0
2007-03-09 10:05:00,1.61436,1.6145,1.61421,1.61435,396699999.0
2007-03-09 10:06:00,1.61422,1.61438,1.61422,1.61436,112699999.0
2007-03-09 10:07:00,1.61437,1.61445,1.61422,1.6144,327999997.0
2007-03-09 10:08:00,1.61437,1.61447,1.61414,1.61439,419200005.0
2007-03-09 10:09:00,1.61421,1.61447,1.61421,1.61447,242400000.0
2007-03-09 10:10:00,1.61452,1.61457,1.61425,1.61425,377900005.0
2007-03-09 10:11:00,1.6142,1.61445,1.6142,1.61443,247200001.0
2007-03-09 10:12:00,1.61432,1.61447,1.61423,1.61435,303399996.0
2007-03-09 10:13:00,1.61437,1.61437,1.61421,1.61421,51100000.0
2007-03-09 10:14:00,1.61412,1.61421,1.61393,1.61416,232200000.0
2007-03-09 10:15:00,1.61411,1.61411,1.61385,1.61385,220299999.0
2007-03-09 10:16:00,1.61387,1.61398,1.61371,1.61377,305999997.0
2007-03-09 10:17:00,1.6138,1.61387,1.61351,1.61351,253200002.0
2007-03-09 10:18:00,1.61374,1.61375,1.61359,1.61375,396999990.0
2007-03-09 10:19:00,1.61368,1.61368,1.61346,1.61356,280500003.0
2007-03-09 10:20:00,1.61347,1.61354,1.61333,1.61345,229299998.0
2007-03-09 10:21:00,1.61332,1.61358,1.61331,1.61348,178899999.0
2007-03-09 10:22:00,1.61335,1.61348,1.6133,1.61342,62900000.0
2007-03-09 10:23:00,1.61347,1.6136,1.61336,1.6136,332699995.0
2007-03-09 10:24:00,1.61362,1.61362,1.61332,1.61344,194700000.0
2007-03-09 10:25:00,1.61335,1.61347,1.61301,1.6132,487200002.0
2007-03-09 10:26:00,1.61318,1.61331,1.61308,1.61315,324900001.0
2007-03-09 10:27:00,1.61328,1.61344,1.61313,1.61335,217400002.0
2007-03-09 10:28:00,1.61336,1.61344,1.61328,1.61339,274000004.0
2007-03-09 10:29:00,1.6134,1.61347,1.61331,1.61341,110300000.0
2007-03-09 10:30:00,1.61346,1.61366,1.61344,1.6135,300400000.0
2007-03-09 10:31:00,1.6134,1.61359,1.61332,1.61343,321699999.0
2007-03-09 10:32:00,1.6134,1.61345,1.6132,1.6132,404300000.0
2007-03-09 10:33:00,1.6133,1.6134,1.61304,1.61314,262899997.0
2007-03-09 10:34:00,1.61314,1.61327,1.61289,1.61307,313400000.0
2007-03-09 10:35:00,1.61305,1.61314,1.61292,1.61305,231099999.0
2007-03-09 10:36:00,1.61302,1.61313,1.61295,1.61295,223999997.0
2007-03-09 10:37:00,1.61298,1.61305,1.61283,1.613,310800001.0
2007-03-09 10:38:00,1.61297,1.61318,1.61296,1.6131,234600000.0
2007-03-09 10:39:00,1.61308,1.61314,1.61297,1.61307,323099998.0
2007-03-09 10:40:00,1.61305,1.61322,1.61291,1.61313,191800001.0
2007-03-09 10:41:00,1.61314,1.61339,1.6131,1.61324,397700003.0
2007-03-09 10:42:00,1.61314,1.61347,1.61314,1.61341,342800003.0
2007-03-09 10:43:00,1.61332,1.6135,1.61297,1.6135,348100004.0
2007-03-09 10:44:00,1.61336,1.61348,1.61313,1.61338,269500002.0
2007-03-09 10:45:00,1.61342,1.61342,1.61334,1.61334,14400000.0
2007-03-09 10:46:00,1.61315,1.61352,1.61315,1.61337,353100002.0
2007-03-09 10:47:00,1.61355,1.61355,1.6133,1.6133,195200002.0
2007-03-09 10:48:00,1.61344,1.61356,1.61331,1.6134,307200000.0
2007-03-09 10:49:00,1.61358,1.61362,1.61344,1.61348,359099999.0
2007-03-09 10:50:00,1.61348,1.61348,1.61319,1.61319,119099998.0
2007-03-09 10:51:00,1.61315,1.61339,1.613,1.61329,390499999.0
2007-03-09 10:52:00,1.61318,1.61334,1.61305,1.61314,225600001.0
2007-03-09 10:53:00,1.6132,1.61326,1.61308,1.61323,441799998.0
2007-03-09 10:54:00,1.61314,1.61332,1.61304,1.61312,323899999.0
2007-03-09 10:55:00,1.61294,1.61331,1.61294,1.61328,517400006.0
2007-03-09 10:56:00,1.61331,1.61346,1.6132,1.61331,324799996.0
2007-03-09 10:57:00,1.61325,1.61338,1.61314,1.61333,413700000.0
2007-03-09 10:58:00,1.61338,1.61355,1.61334,1.61342,309100004.0
2007-03-09 10:59:00,1.6137,1.6138,1.61358,1.61358,190399999.0
2007-03-09 11:00:00,1.6136,1.6137,1.6134,1.6134,193599999.0
2007-03-09 11:01:00,1.61352,1.61361,1.6133,1.61332,203199998.0
2007-03-09 11:02:00,1.6134,1.61346,1.61334,1.61346,185199998.0
2007-03-09 11:03:00,1.61333,1.61333,1.61311,1.61311,267300001.0
2007-03-09 11:04:00,1.61309,1.61337,1.61297,1.61335,417600002.0
2007-03-09 11:05:00,1.61314,1.61336,1.61314,1.61336,241400001.0
2007-03-09 11:06:00,1.61326,1.6134,1.61313,1.61326,136700000.0
2007-03-09 11:07:00,1.61338,1.61341,1.61327,1.6133,175300000.0
2007-03-09 11:08:00,1.61341,1.61342,1.61317,1.61334,358999999.0
2007-03-09 11:09:00,1.61328,1.61338,1.61322,1.61328,128100002.0
2007-03-09 11:10:00,1.61307,1.61322,1.61305,1.61318,280500003.0
2007-03-09 11:11:00,1.61322,1.61322,1.61292,1.61317,286500004.0
2007-03-09 11:12:00,1.61312,1.61325,1.61304,1.6132,238099998.0
2007-03-09 11:13:00,1.61322,1.61331,1.61301,1.61324,255900004.0
2007-03-09 11:14:00,1.61319,1.61338,1.61319,1.61327,377200003.0
2007-03-09 11:15:00,1.6132,1.61325,1.61302,1.61317,112300000.0
2007-03-09 11:16:00,1.61318,1.61322,1.61297,1.61313,297299997.0
2007-03-09 11:17:00,1.61314,1.61326,1.61302,1.61306,299000001.0
2007-03-09 11:18:00,1.61304,1.61304,1.61273,1.61277,162799998.0
2007-03-09 11:19:00,1.61258,1.61258,1.61227,1.61239,191199998.0
2007-03-09 11:20:00,1.61236,1.61262,1.61233,1.61241,414199999.0
2007-03-09 11:21:00,1.61245,1.61252,1.6123,1.61244,278900000.0
2007-03-09 11:22:00,1.61243,1.61253,1.61229,1.6123,197300000.0
2007-03-09 11:23:00,1.61257,1.61262,1.61238,1.61253,322300000.0
2007-03-09 11:24:00,1.61233,1.61249,1.6122,1.61237,425200004.0
2007-03-09 11:25:00,1.61231,1.61252,1.61214,1.61252,261300003.0
2007-03-09 11:26:00,1.61244,1.6126,1.6124,1.61255,337099997.0
2007-03-09 11:27:00,1.61252,1.6126,1.61242,1.61252,368200003.0
2007-03-09 11:28:00,1.61255,1.61267,1.61245,1.61249,264100005.0
2007-03-09 11:29:00,1.6125,1.61271,1.61245,1.61255,405400005.0
2007-03-09 11:30:00,1.61254,1.61277,1.61254,1.61275,350600001.0
2007-03-09 11:31:00,1.61279,1.61282,1.61263,1.61263,312500003.0
2007-03-09 11:32:00,1.61259,1.61269,1.61246,1.6126,403500001.0
2007-03-09 11:33:00,1.61262,1.61274,1.61256,1.61263,268600000.0
2007-03-09 11:34:00,1.61253,1.61267,1.61244,1.6126,363399997.0
2007-03-09 11:35:00,1.61256,1.61275,1.61246,1.61265,377300001.0
2007-03-09 11:36:00,1.61273,1.61273,1.61249,1.61251,202400000.0
2007-03-09 11:37:00,1.61242,1.61265,1.61242,1.6126,355100003.0
2007-03-09 11:38:00,1.61267,1.61271,1.61245,1.61255,292000002.0
2007-03-09 11:39:00,1.61256,1.61274,1.61253,1.61263,293099999.0
2007-03-09 11:40:00,1.61242,1.61265,1.61242,1.61263,285400001.0
2007-03-09 11:41:00,1.61249,1.61273,1.61246,1.61266,303700001.0
2007-03-09 11:42:00,1.6127,1.61307,1.61259,1.61297,219400002.0
2007-03-09 11:43:00,1.61302,1.61323,1.61291,1.61307,384200002.0
2007-03-09 11:44:00,1.61303,1.61321,1.61284,1.61284,344700006.0
2007-03-09 11:45:00,1.61317,1.61325,1.61306,1.6131,263500000.0
2007-03-09 11:46:00,1.61304,1.61318,1.61292,1.61295,352800000.0
2007-03-09 11:47:00,1.61277,1.61297,1.61262,1.6129,152600000.0
2007-03-09 11:48:00,1.61287,1.61302,1.61276,1.61295,236800000.0
2007-03-09 11:49:00,1.61292,1.61313,1.61284,1.61297,343800004.0
2007-03-09 11:50:00,1.61299,1.61301,1.61282,1.61283,457699999.0
2007-03-09 11:51:00,1.61281,1.61288,1.61261,1.61268,496800006.0
2007-03-09 11:52:00,1.6126,1.61285,1.6126,1.61285,284800002.0
2007-03-09 11:53:00,1.61284,1.61293,1.61275,1.61275,391900004.0
2007-03-09 11:54:00,1.61274,1.61281,1.61256,1.61273,429800003.0
2007-03-09 11:55:00,1.61276,1.61297,1.61262,1.61275,421900001.0
2007-03-09 11:56:00,1.61288,1.6131,1.61278,1.613,226000002.0
2007-03-09 11:57:00,1.61303,1.61303,1.61288,1.61298,262000000.0
2007-03-09 11:58:00,1.61307,1.61318,1.61298,1.61305,327500000.0
2007-03-09 11:59:00,1.61302,1.61312,1.61285,1.61287,239400002.0
2007-03-09 12:00:00,1.61295,1.61295,1.6127,1.6127,234899997.0
2007-03-09 12:01:00,1.61285,1.61302,1.61272,1.61281,454499994.0
2007-03-09 12:02:00,1.61295,1.61303,1.61276,1.61296,429499996.0
2007-03-09 12:03:00,1.61289,1.61299,1.61266,1.61293,293800000.0
2007-03-09 12:04:00,1.61281,1.61289,1.61274,1.61281,61700000.0
2007-03-09 12:05:00,1.61281,1.61284,1.61266,1.61266,274000000.0
2007-03-09 12:06:00,1.61285,1.61285,1.61255,1.61265,257100003.0
2007-03-09 12:07:00,1.61265,1.61293,1.61265,1.61284,375100005.0
2007-03-09 12:08:00,1.61288,1.61295,1.61277,1.61288,330100002.0
2007-03-09 12:09:00,1.61276,1.61286,1.61262,1.61278,211000000.0
2007-03-09 12:10:00,1.61277,1.61279,1.61252,1.61275,210100001.0
2007-03-09 12:11:00,1.6125,1.61276,1.6125,1.6127,509699997.0
2007-03-09 12:12:00,1.61269,1.6128,1.61259,1.61259,270500002.0
2007-03-09 12:13:00,1.61254,1.61274,1.61244,1.61268,394100001.0
2007-03-09 12:14:00,1.61267,1.61274,1.61254,1.61262,194800000.0
2007-03-09 12:15:00,1.61271,1.61275,1.61249,1.61265,445500000.0
2007-03-09 12:16:00,1.61255,1.6128,1.61255,1.61272,326799995.0
2007-03-09 12:17:00,1.61274,1.61293,1.61274,1.61293,371099996.0
2007-03-09 12:18:00,1.61287,1.61306,1.61278,1.61278,246400001.0
2007-03-09 12:19:00,1.61282,1.61299,1.61282,1.61285,420500003.0
2007-03-09 12:20:00,1.61291,1.61309,1.61291,1.61302,92500000.0
2007-03-09 12:21:00,1.6131,1.61332,1.61306,1.61332,290300000.0
2007-03-09 12:22:00,1.61318,1.61333,1.61309,1.61333,280399999.0
2007-03-09 12:23:00,1.61315,1.61328,1.61293,1.61311,203999996.0
2007-03-09 12:24:00,1.61299,1.61329,1.61299,1.61329,244400000.0
2007-03-09 12:25:00,1.61333,1.61342,1.61314,1.61314,511499999.0
2007-03-09 12:26:00,1.61324,1.61331,1.61307,1.61321,302799999.0
2007-03-09 12:27:00,1.61323,1.61338,1.61308,1.61323,296400001.0
2007-03-09 12:28:00,1.61315,1.61347,1.61315,1.61326,190799999.0
2007-03-09 12:29:00,1.61313,1.61331,1.61311,1.61323,424300000.0
2007-03-09 12:30:00,1.61326,1.61336,1.61313,1.61322,317800002.0
2007-03-09 12:31:00,1.61334,1.61343,1.61319,1.61337,267600000.0
2007-03-09 12:32:00,1.61331,1.61341,1.61316,1.61338,293099994.0
2007-03-09 12:33:00,1.61327,1.61339,1.61327,1.61339,73400000.0
2007-03-09 12:34:00,1.61324,1.61337,1.61324,1.61337,31200000.0
2007-03-09 12:35:00,1.61328,1.61341,1.61322,1.61328,217200000.0
2007-03-09 12:36:00,1.61336,1.61336,1.61315,1.61315,36799999.0
2007-03-09 12:37:00,1.61325,1.61334,1.61312,1.61326,318700006.0
2007-03-09 12:38:00,1.61308,1.61323,1.61285,1.61295,216500000.0
2007-03-09 12:39:00,1.61296,1.61296,1.61274,1.61295,212899999.0
2007-03-09 12:40:00,1.61302,1.61308,1.61278,1.61281,271400003.0
2007-03-09 12:41:00,1.61298,1.61304,1.61281,1.61281,185099999.0
2007-03-09 12:42:00,1.61298,1.61308,1.61287,1.61304,219000001.0
2007-03-09 12:43:00,1.61306,1.61306,1.61278,1.6129,316900001.0
2007-03-09 12:44:00,1.61283,1.61283,1.61242,1.6125,390099995.0
2007-03-09 12:45:00,1.61264,1.61278,1.61248,1.61276,297500000.0
2007-03-09 12:46:00,1.61273,1.61292,1.61261,1.61281,178099998.0
2007-03-09 12:47:00,1.61259,1.61283,1.61259,1.61283,165600000.0
2007-03-09 12:48:00,1.61262,1.6129,1.61262,1.61286,172000002.0
2007-03-09 12:49:00,1.61285,1.61285,1.6128,1.6128,2300000.0
2007-03-09 12:50:00,1.61273,1.61294,1.61273,1.61286,168000002.0
2007-03-09 12:51:00,1.61293,1.61299,1.61279,1.6129,233299997.0
2007-03-09 12:52:00,1.61285,1.61307,1.61261,1.61281,298400001.0
2007-03-09 12:53:00,1.61281,1.61307,1.61275,1.61307,282800000.0
2007-03-09 12:54:00,1.61287,1.61303,1.61282,1.61282,418200005.0
2007-03-09 12:55:00,1.61288,1.61299,1.6128,1.6129,226200001.0
2007-03-09 12:56:00,1.61286,1.613,1.61272,1.61292,238199999.0
2007-03-09 12:57:00,1.61296,1.61302,1.61284,1.61293,324400000.0
2007-03-09 12:58:00,1.61291,1.61307,1.61284,1.6129,165100000.0
2007-03-09 12:59:00,1.61292,1.61302,1.61278,1.61288,203700001.0
2007-03-09 13:00:00,1.61298,1.61306,1.61289,1.61296,229999998.0
2007-03-09 13:01:00,1.61295,1.61303,1.61285,1.61293,76700000.0
2007-03-09 13:02:00,1.61294,1.61309,1.61284,1.61284,178800000.0
2007-03-09 13:03:00,1.61294,1.61307,1.6129,1.61301,292700000.0
2007-03-09 13:04:00,1.61303,1.61307,1.61278,1.61298,225399999.0
2007-03-09 13:05:00,1.61282,1.61297,1.61272,1.61285,179999997.0
2007-03-09 13:06:00,1.61274,1.61284,1.61263,1.6127,195399997.0
2007-03-09 13:07:00,1.61285,1.613,1.61272,1.61272,409900000.0
2007-03-09 13:08:00,1.6128,1.61298,1.61275,1.61293,385099997.0
2007-03-09 13:09:00,1.61284,1.61296,1.6128,1.61292,226200005.0
2007-03-09 13:10:00,1.61294,1.61306,1.61282,1.61287,161300000.0
2007-03-09 13:11:00,1.61276,1.61292,1.61275,1.61275,298100009.0
2007-03-09 13:12:00,1.61287,1.61287,1.61263,1.61271,183700000.0
2007-03-09 13:13:00,1.61287,1.6129,1.61272,1.6128,216599997.0
2007-03-09 13:14:00,1.61289,1.61289,1.6127,1.61272,229200001.0
2007-03-09 13:15:00,1.61274,1.61289,1.61266,1.61273,229700003.0
2007-03-09 13:16:00,1.61253,1.61266,1.61243,1.61258,196899998.0
2007-03-09 13:17:00,1.61256,1.61268,1.61238,1.61238,447999996.0
2007-03-09 13:18:00,1.6125,1.6125,1.6122,1.6122,334400004.0
2007-03-09 13:19:00,1.61239,1.61254,1.61232,1.61253,206499999.0
2007-03-09 13:20:00,1.61255,1.61262,1.61235,1.61243,248299999.0
2007-03-09 13:21:00,1.61234,1.61242,1.61218,1.61222,269600003.0
2007-03-09 13:22:00,1.61224,1.61228,1.61208,1.61214,211600000.0
2007-03-09 13:23:00,1.61217,1.61226,1.61202,1.61221,315700005.0
2007-03-09 13:24:00,1.61181,1.61232,1.61163,1.61222,286500002.0
2007-03-09 13:25:00,1.61236,1.61239,1.61216,1.61224,473699999.0
2007-03-09 13:26:00,1.61228,1.6125,1.61219,1.61233,200700001.0
2007-03-09 13:27:00,1.61224,1.61251,1.61224,1.61238,317900000.0
2007-03-09 13:28:00,1.61223,1.61255,1.61223,1.61255,366499996.0
2007-03-09 13:29:00,1.61245,1.61263,1.61234,1.61253,140600000.0
2007-03-09 13:30:00,1.61249,1.61268,1.61248,1.61265,381200000.0
2007-03-09 13:31:00,1.6126,1.6126,1.61233,1.61243,480699993.0
2007-03-09 13:32:00,1.6126,1.61268,1.6125,1.61254,195000004.0
2007-03-09 13:33:00,1.61268,1.61274,1.61245,1.61259,229899997.0
2007-03-09 13:34:00,1.61274,1.61285,1.6125,1.6127,149400001.0
2007-03-09 13:35:00,1.61283,1.61283,1.61254,1.61255,251899999.0
2007-03-09 13:36:00,1.61263,1.61273,1.61242,1.61255,144200000.0
2007-03-09 13:37:00,1.61247,1.61247,1.61228,1.61228,69500000.0
2007-03-09 13:38:00,1.61224,1.61235,1.61223,1.61235,268999999.0
2007-03-09 13:39:00,1.61228,1.61244,1.61223,1.61244,211300000.0
2007-03-09 13:40:00,1.61242,1.61265,1.61237,1.6126,403399997.0
2007-03-09 13:41:00,1.61263,1.61288,1.61241,1.61288,287600000.0
2007-03-09 13:42:00,1.6129,1.61302,1.61281,1.6129,235200003.0
2007-03-09 13:43:00,1.61291,1.6131,1.61289,1.6129,433700000.0
2007-03-09 13:44:00,1.61297,1.61313,1.61293,1.61311,274499998.0
2007-03-09 13:45:00,1.61316,1.61331,1.61309,1.61315,178699999.0
2007-03-09 13:46:00,1.61337,1.61337,1.61317,1.61324,179199998.0
2007-03-09 13:47:00,1.61333,1.6135,1.61324,1.61324,375300000.0
2007-03-09 13:48:00,1.6135,1.6135,1.61319,1.61324,351700001.0
2007-03-09 13:49:00,1.61317,1.6133,1.61312,1.6132,139500000.0
2007-03-09 13:50:00,1.61306,1.61319,1.61299,1.6131,293800000.0
2007-03-09 13:51:00,1.61306,1.61328,1.61296,1.61308,430799999.0
2007-03-09 13:52:00,1.61306,1.61327,1.61306,1.61317,406300003.0
2007-03-09 13:53:00,1.61322,1.61322,1.61301,1.61301,184299999.0
2007-03-09 13:54:00,1.61314,1.61322,1.61293,1.61322,407900004.0
2007-03-09 13:55:00,1.61327,1.61334,1.61314,1.61314,271299998.0
2007-03-09 13:56:00,1.61328,1.61331,1.61309,1.61323,274300001.0
2007-03-09 13:57:00,1.61322,1.61347,1.61314,1.61334,261999997.0
2007-03-09 13:58:00,1.6136,1.6139,1.61354,1.6139,187599999.0
2007-03-09 13:59:00,1.61385,1.614,1.61371,1.61391,375899998.0
2007-03-09 14:00:00,1.61407,1.61415,1.61403,1.61415,77500000.0
2007-03-09 14:01:00,1.61412,1.61432,1.61402,1.61402,406000001.0
2007-03-09 14:02:00,1.61415,1.61423,1.61397,1.61408,491399996.0
2007-03-09 14:03:00,1.61378,1.61394,1.61351,1.61379,245300002.0
2007-03-09 14:04:00,1.6139,1.6139,1.6136,1.61364,219699999.0
2007-03-09 14:05:00,1.6137,1.61375,1.6137,1.61375,100200000.0
2007-03-09 14:06:00,1.61363,1.61372,1.61345,1.61369,278900000.0
2007-03-09 14:07:00,1.61354,1.61368,1.61343,1.61361,235299999.0
2007-03-09 14:08:00,1.61342,1.61358,1.61336,1.61349,188500003.0
2007-03-09 14:09:00,1.61334,1.61351,1.61327,1.61328,318999998.0
2007-03-09 14:10:00,1.61343,1.61347,1.61329,1.61329,334300001.0
2007-03-09 14:11:00,1.61337,1.61345,1.61319,1.61333,290399999.0
2007-03-09 14:12:00,1.61334,1.61357,1.61331,1.6135,445599998.0
2007-03-09 14:13:00,1.61356,1.61356,1.61328,1.61346,316400001.0
2007-03-09 14:14:00,1.61345,1.61345,1.61323,1.61325,215000002.0
2007-03-09 14:15:00,1.61344,1.61359,1.61344,1.61359,94400004.0
2007-03-09 14:16:00,1.61362,1.61377,1.61349,1.61356,487599999.0
2007-03-09 14:17:00,1.6135,1.61376,1.61345,1.61376,174199999.0
2007-03-09 14:18:00,1.61371,1.61384,1.61363,1.61366,282699999.0
2007-03-09 14:19:00,1.61374,1.61381,1.61359,1.61376,329500000.0
2007-03-09 14:20:00,1.61384,1.61389,1.61359,1.61378,398800000.0
2007-03-09 14:21:00,1.61371,1.6138,1.61348,1.61359,448899999.0
2007-03-09 14:22:00,1.61358,1.6136,1.61341,1.61357,320800005.0
2007-03-09 14:23:00,1.61372,1.61382,1.6135,1.6135,284499999.0
2007-03-09 14:24:00,1.6137,1.6138,1.61354,1.61375,339699999.0
2007-03-09 14:25:00,1.61385,1.61391,1.61385,1.61391,145400000.0
2007-03-09 14:26:00,1.61376,1.61393,1.61359,1.6139,227800001.0
2007-03-09 14:27:00,1.61378,1.61404,1.61361,1.61404,285600001.0
2007-03-09 14:28:00,1.61393,1.614,1.61375,1.61386,345300004.0
2007-03-09 14:29:00,1.61393,1.61408,1.61387,1.61404,492000010.0
2007-03-09 14:30:00,1.6139,1.614,1.61366,1.61377,281999999.0
2007-03-09 14:31:00,1.61385,1.61394,1.61372,1.61387,183099999.0
2007-03-09 14:32:00,1.61402,1.61419,1.61394,1.61394,383800002.0
2007-03-09 14:33:00,1.61387,1.61407,1.61387,1.61404,286800002.0
2007-03-09 14:34:00,1.61415,1.61415,1.61393,1.61405,158199998.0
2007-03-09 14:35:00,1.61403,1.6142,1.61389,1.6141,315900000.0
2007-03-09 14:36:00,1.61404,1.6142,1.614,1.61415,169500000.0
2007-03-09 14:37:00,1.61414,1.61419,1.61395,1.61395,249299999.0
2007-03-09 14:38:00,1.61395,1.61402,1.61381,1.61392,156399998.0
2007-03-09 14:39:00,1.61396,1.61398,1.61381,1.61387,316999998.0
2007-03-09 14:40:00,1.61386,1.61405,1.61385,1.61388,183999999.0
2007-03-09 14:41:00,1.61398,1.61404,1.61391,1.61404,88400000.0
2007-03-09 14:42:00,1.61414,1.61414,1.61384,1.61404,443400000.0
2007-03-09 14:43:00,1.61408,1.61413,1.61383,1.61404,320800003.0
2007-03-09 14:44:00,1.61393,1.61406,1.61374,1.61385,185000002.0
2007-03-09 14:45:00,1.61388,1.61402,1.61381,1.61392,343499997.0
2007-03-09 14:46:00,1.61398,1.61398,1.61383,1.61383,130099998.0
2007-03-09 14:47:00,1.61376,1.61388,1.61359,1.61378,353699998.0
2007-03-09 14:48:00,1.61371,1.61385,1.61358,1.61365,281900002.0
2007-03-09 14:49:00,1.61377,1.61385,1.61358,1.6138,429299999.0
2007-03-09 14:50:00,1.61383,1.61383,1.61359,1.61374,297300004.0
2007-03-09 14:51:00,1.61381,1.61386,1.61352,1.61368,238400004.0
2007-03-09 14:52:00,1.61384,1.61388,1.61371,1.61378,197999999.0
2007-03-09 14:53:00,1.61375,1.61388,1.61361,1.61375,155300000.0
2007-03-09 14:54:00,1.61379,1.61387,1.61372,1.61387,149399999.0
2007-03-09 14:55:00,1.61378,1.61391,1.61368,1.61377,250000002.0
2007-03-09 14:56:00,1.61383,1.61385,1.61367,1.61384,533299997.0
2007-03-09 14:57:00,1.61371,1.61382,1.61366,1.61374,301800004.0
2007-03-09 14:58:00,1.61382,1.61403,1.61381,1.6139,290700002.0
2007-03-09 14:59:00,1.61378,1.61387,1.61359,1.6137,396199997.0
2007-03-09 15:00:00,1.61388,1.61413,1.61387,1.61413,195299998.0
2007-03-09 15:01:00,1.61409,1.61422,1.61385,1.61398,330199997.0
2007-03-09 15:02:00,1.61398,1.61398,1.61375,1.61376,227099998.0
2007-03-09 15:03:00,1.61388,1.614,1.6138,1.6138,239700002.0
2007-03-09 15:04:00,1.61369,1.61383,1.61358,1.61378,183200001.0
2007-03-09 15:05:00,1.61353,1.61379,1.61347,1.61369,230199999.0
2007-03-09 15:06:00,1.6137,1.61384,1.61359,1.61369,280800003.0
2007-03-09 15:07:00,1.61359,1.61383,1.61359,1.61373,210000000.0
2007-03-09 15:08:00,1.61355,1.6137,1.61337,1.61357,217900000.0
2007-03-09 15:09:00,1.61378,1.61381,1.61356,1.61362,296500001.0
2007-03-09 15:10:00,1.61362,1.61375,1.61346,1.61359,266500008.0
2007-03-09 15:11:00,1.61353,1.61364,1.61352,1.61363,256999999.0
2007-03-09 15:12:00,1.61368,1.61368,1.61353,1.61353,265800003.0
2007-03-09 15:13:00,1.61366,1.61375,1.61347,1.61375,290700002.0
2007-03-09 15:14:00,1.61363,1.61376,1.61357,1.6136,268400001.0
2007-03-09 15:15:00,1.6136,1.61368,1.61338,1.61338,353500001.0
2007-03-09 15:16:00,1.61346,1.6135,1.61313,1.6133,282000002.0
2007-03-09 15:17:00,1.61338,1.61353,1.61332,1.61341,241299999.0
2007-03-09 15:18:00,1.61353,1.61353,1.61316,1.61316,294499997.0
2007-03-09 15:19:00,1.61352,1.61355,1.61331,1.61342,223599998.0
2007-03-09 15:20:00,1.61343,1.61357,1.6133,1.6134,382100004.0
2007-03-09 15:21:00,1.61323,1.61342,1.61307,1.61332,203600001.0
2007-03-09 15:22:00,1.61328,1.6134,1.61316,1.61333,234799999.0
2007-03-09 15:23:00,1.61324,1.61345,1.61314,1.61342,488700001.0
2007-03-09 15:24:00,1.61329,1.61348,1.61321,1.61321,308599998.0
2007-03-09 15:25:00,1.61351,1.61359,1.61341,1.61357,329100004.0
2007-03-09 15:26:00,1.61345,1.61368,1.61343,1.61351,500900004.0
2007-03-09 15:27:00,1.6136,1.61376,1.61359,1.61376,111999999.0
2007-03-09 15:28:00,1.6137,1.61389,1.6137,1.61389,354000004.0
2007-03-09 15:29:00,1.61367,1.61369,1.6132,1.61331,334099999.0
2007-03-09 15:30:00,1.61313,1.61419,1.61313,1.6141,296299997.0
2007-03-09 15:31:00,1.61423,1.61546,1.61423,1.61495,80900000.0
2007-03-09 15:32:00,1.61553,1.61577,1.61532,1.61577,394600003.0
2007-03-09 15:33:00,1.61573,1.61573,1.61518,1.6153,321199999.0
2007-03-09 15:34:00,1.6153,1.6153,1.61508,1.61508,140700002.0
2007-03-09 15:35:00,1.61557,1.61618,1.61533,1.61612,313899998.0
2007-03-09 15:36:00,1.61645,1.61718,1.61645,1.61718,167099999.0
2007-03-09 15:37:00,1.61733,1.61748,1.61703,1.61712,292199998.0
2007-03-09 15:38:00,1.61704,1.6178,1.61704,1.6178,203699998.0
2007-03-09 15:39:00,1.61781,1.61781,1.61753,1.61753,250300000.0
2007-03-09 15:40:00,1.61723,1.61723,1.61686,1.61686,203000004.0
2007-03-09 15:41:00,1.61663,1.61732,1.61663,1.6172,344800005.0
2007-03-09 15:42:00,1.61718,1.6174,1.61718,1.61739,297999999.0
2007-03-09 15:43:00,1.61722,1.61734,1.61693,1.6171,431800006.0
2007-03-09 15:44:00,1.61705,1.61728,1.61705,1.6172,151499997.0
2007-03-09 15:45:00,1.61737,1.61737,1.61706,1.6172,361200001.0
2007-03-09 15:46:00,1.61716,1.61739,1.61701,1.61722,291300000.0
2007-03-09 15:47:00,1.61729,1.61729,1.61693,1.61694,295699998.0
2007-03-09 15:48:00,1.61702,1.6174,1.61702,1.61714,514300001.0
2007-03-09 15:49:00,1.61717,1.61722,1.61695,1.61699,305199997.0
2007-03-09 15:50:00,1.61694,1.61696,1.61676,1.61681,304599997.0
2007-03-09 15:51:00,1.61673,1.61694,1.61667,1.61679,244599998.0
2007-03-09 15:52:00,1.61694,1.61703,1.61683,1.61686,214199999.0
2007-03-09 15:53:00,1.61698,1.61707,1.61684,1.61684,150800002.0
2007-03-09 15:54:00,1.61689,1.61689,1.61656,1.61676,313800002.0
2007-03-09 15:55:00,1.61678,1.61703,1.61678,1.61703,89600002.0
2007-03-09 15:56:00,1.61712,1.6175,1.61707,1.6175,502600002.0
2007-03-09 15:57:00,1.61721,1.61721,1.61684,1.61684,275100000.0
2007-03-09 15:58:00,1.61707,1.61707,1.61675,1.61695,328899998.0
2007-03-09 15:59:00,1.61702,1.61722,1.61702,1.61711,379000000.0
2007-03-09 16:00:00,1.61706,1.61706,1.61673,1.61679,151400003.0
2007-03-09 16:01:00,1.61671,1.61696,1.61656,1.61681,275900001.0
2007-03-09 16:02:00,1.61692,1.61692,1.61668,1.61671,276300000.0
2007-03-09 16:03:00,1.61665,1.61693,1.61651,1.61693,480899998.0
2007-03-09 16:04:00,1.61691,1.61696,1.61674,1.61674,255500003.0
2007-03-09 16:05:00,1.6169,1.6169,1.61659,1.61662,290900002.0
2007-03-09 16:06:00,1.61655,1.61689,1.61655,1.61678,346700002.0
2007-03-09 16:07:00,1.61666,1.61668,1.61643,1.61656,274700000.0
2007-03-09 16:08:00,1.61663,1.61663,1.6165,1.6165,79900000.0
2007-03-09 16:09:00,1.6165,1.61659,1.61636,1.61643,296900004.0
2007-03-09 16:10:00,1.61642,1.61649,1.61619,1.61638,322600000.0
2007-03-09 16:11:00,1.61631,1.61641,1.61605,1.61622,277000006.0
2007-03-09 16:12:00,1.61627,1.61658,1.61627,1.61658,211899998.0
2007-03-09 16:13:00,1.61643,1.61689,1.61643,1.61663,349900000.0
2007-03-09 16:14:00,1.61645,1.61669,1.61631,1.61665,402599999.0
2007-03-09 16:15:00,1.61623,1.61669,1.61623,1.61664,336800000.0
2007-03-09 16:16:00,1.61655,1.6168,1.61645,1.61652,530500008.0
2007-03-09 16:17:00,1.61645,1.61645,1.61622,1.61634,258499997.0
2007-03-09 16:18:00,1.61635,1.6165,1.61624,1.6165,177300000.0
2007-03-09 16:19:00,1.61648,1.61648,1.61612,1.61615,302799998.0
2007-03-09 16:20:00,1.61601,1.61624,1.61601,1.6161,226600000.0
2007-03-09 16:21:00,1.61618,1.61618,1.61604,1.61604,55100002.0
2007-03-09 16:22:00,1.61621,1.61627,1.61605,1.61612,343200005.0
2007-03-09 16:23:00,1.61623,1.61623,1.61601,1.61601,39200000.0
2007-03-09 16:24:00,1.61606,1.61615,1.61593,1.61597,492300003.0
2007-03-09 16:25:00,1.61605,1.61622,1.61605,1.61622,97400001.0
2007-03-09 16:26:00,1.61612,1.61621,1.61577,1.61598,246699999.0
2007-03-09 16:27:00,1.61587,1.6161,1.61584,1.61592,349600004.0
2007-03-09 16:28:00,1.61582,1.61609,1.61573,1.61607,314200000.0
2007-03-09 16:29:00,1.61609,1.6162,1.61603,1.6162,178500000.0
2007-03-09 16:30:00,1.61587,1.61622,1.61587,1.61614,155599999.0
2007-03-09 16:31:00,1.61611,1.61631,1.61609,1.61621,351399999.0
2007-03-09 16:32:00,1.61618,1.61635,1.61617,1.61635,215899999.0
2007-03-09 16:33:00,1.61636,1.61636,1.61612,1.6163,216500000.0
2007-03-09 16:34:00,1.61637,1.61651,1.61614,1.6163,402500002.0
2007-03-09 16:35:00,1.61645,1.61655,1.61639,1.61639,266500000.0
2007-03-09 16:36:00,1.61646,1.61667,1.61634,1.61654,255699998.0
2007-03-09 16:37:00,1.61663,1.61682,1.61658,1.61658,260700003.0
2007-03-09 16:38:00,1.61678,1.61678,1.61642,1.6166,442599998.0
2007-03-09 16:39:00,1.61664,1.61671,1.61657,1.61663,72199998.0
2007-03-09 16:40:00,1.6166,1.6166,1.61623,1.61637,341799999.0
2007-03-09 16:41:00,1.61642,1.61657,1.61633,1.61647,302000006.0
2007-03-09 16:42:00,1.61633,1.61672,1.61633,1.61663,418099999.0
2007-03-09 16:43:00,1.61657,1.61666,1.61622,1.61666,339299997.0
2007-03-09 16:44:00,1.61664,1.61675,1.61641,1.6165,333200001.0
2007-03-09 16:45:00,1.61665,1.61704,1.6166,1.61688,358500001.0
2007-03-09 16:46:00,1.61691,1.61708,1.61678,1.6169,280400003.0
2007-03-09 16:47:00,1.61674,1.6169,1.61671,1.61687,295799999.0
2007-03-09 16:48:00,1.61679,1.61694,1.61668,1.61694,192600002.0
2007-03-09 16:49:00,1.61681,1.61715,1.61681,1.6169,490200003.0
2007-03-09 16:50:00,1.61683,1.61685,1.61665,1.61678,358700004.0
2007-03-09 16:51:00,1.6166,1.61686,1.61645,1.61662,372200002.0
2007-03-09 16:52:00,1.61658,1.6167,1.61651,1.61651,193100001.0
2007-03-09 16:53:00,1.61646,1.6165,1.61632,1.61632,393799998.0
2007-03-09 16:54:00,1.6161,1.61639,1.6161,1.61637,381500003.0
2007-03-09 16:55:00,1.61643,1.61652,1.61629,1.61644,450000003.0
2007-03-09 16:56:00,1.61648,1.61673,1.61639,1.61656,400899998.0
2007-03-09 16:57:00,1.61676,1.61686,1.61665,1.61684,443100000.0
2007-03-09 16:58:00,1.61672,1.61684,1.61644,1.61644,157700000.0
2007-03-09 16:59:00,1.61638,1.61638,1.61619,1.6163,275400002.0
2007-03-09 17:00:00,1.61637,1.61637,1.61597,1.61617,446400003.0
2007-03-09 17:01:00,1.61619,1.61627,1.61598,1.61627,450099999.0
2007-03-09 17:02:00,1.61629,1.61645,1.61621,1.61628,246099997.0
2007-03-09 17:03:00,1.6163,1.61638,1.6161,1.61612,226600002.0
2007-03-09 17:04:00,1.61643,1.61651,1.6161,1.6161,418700002.0
2007-03-09 17:05:00,1.61647,1.61647,1.61624,1.61624,328400005.0
2007-03-09 17:06:00,1.61618,1.61642,1.61618,1.61622,145800000.0
2007-03-09 17:07:00,1.61619,1.61619,1.61583,1.61587,324300004.0
2007-03-09 17:08:00,1.61603,1.61619,1.61596,1.6161,356800002.0
2007-03-09 17:09:00,1.61618,1.61623,1.61601,1.61601,314200000.0
2007-03-09 17:10:00,1.61584,1.61599,1.61567,1.61578,209100001.0
2007-03-09 17:11:00,1.61583,1.61601,1.61567,1.61579,352300000.0
2007-03-09 17:12:00,1.61568,1.61588,1.61556,1.61579,440899998.0
2007-03-09 17:13:00,1.61595,1.61595,1.61561,1.61561,345499996.0
2007-03-09 17:14:00,1.61557,1.6157,1.61545,1.6157,168400000.0
2007-03-09 17:15:00,1.61566,1.61579,1.61546,1.61566,403500002.0
2007-03-09 17:16:00,1.61549,1.61566,1.61539,1.61545,463500002.0
2007-03-09 17:17:00,1.61543,1.61543,1.6151,1.6151,283100003.0
2007-03-09 17:18:00,1.61489,1.61513,1.61476,1.61513,305100001.0
2007-03-09 17:19:00,1.615,1.61522,1.61495,1.61522,235300005.0
2007-03-09 17:20:00,1.61521,1.61532,1.61513,1.61522,375099996.0
2007-03-09 17:21:00,1.615,1.61518,1.61491,1.61509,266800000.0
2007-03-09 17:22:00,1.61518,1.61528,1.6151,1.61511,281299998.0
2007-03-09 17:23:00,1.61516,1.61538,1.61509,1.61519,295199999.0
2007-03-09 17:24:00,1.61525,1.61532,1.61504,1.61518,260600001.0
2007-03-09 17:25:00,1.61519,1.61545,1.61519,1.61545,181299999.0
2007-03-09 17:26:00,1.61557,1.61558,1.61533,1.61539,304300001.0
2007-03-09 17:27:00,1.61547,1.61564,1.61541,1.61554,324199995.0
2007-03-09 17:28:00,1.6157,1.61573,1.61545,1.61545,209400000.0
2007-03-09 17:29:00,1.61575,1.616,1.61568,1.61598,359800000.0
2007-03-09 17:30:00,1.61577,1.61595,1.61574,1.61588,278699999.0
2007-03-09 17:31:00,1.61593,1.61614,1.61585,1.61594,522500002.0
2007-03-09 17:32:00,1.61602,1.61607,1.61576,1.616,393900004.0
2007-03-09 17:33:00,1.61598,1.61598,1.61572,1.61572,94800001.0
2007-03-09 17:34:00,1.6159,1.61593,1.61558,1.61572,248400001.0
2007-03-09 17:35:00,1.61557,1.61578,1.6155,1.6155,263599999.0
2007-03-09 17:36:00,1.61547,1.61587,1.61547,1.61577,180499999.0
2007-03-09 17:37:00,1.61553,1.61581,1.61553,1.61561,366499999.0
2007-03-09 17:38:00,1.61568,1.6158,1.61554,1.61574,332100001.0
2007-03-09 17:39:00,1.61558,1.61571,1.61555,1.61569,346199997.0
2007-03-09 17:40:00,1.6155,1.61581,1.6155,1.61568,315599999.0
2007-03-09 17:41:00,1.6157,1.61587,1.61564,1.61564,239500003.0
2007-03-09 17:42:00,1.61582,1.61582,1.61561,1.61569,162100001.0
2007-03-09 17:43:00,1.61566,1.61614,1.61566,1.61607,411400002.0
2007-03-09 17:44:00,1.61593,1.61607,1.61577,1.61588,360099996.0
2007-03-09 17:45:00,1.61574,1.61586,1.61563,1.61564,547699995.0
2007-03-09 17:46:00,1.61562,1.61563,1.61545,1.61563,247399997.0
2007-03-09 17:47:00,1.61549,1.6156,1.61538,1.61541,449100001.0
2007-03-09 17:48:00,1.61552,1.61561,1.61542,1.61556,373300004.0
2007-03-09 17:49:00,1.61548,1.61562,1.61534,1.61547,460000007.0
2007-03-09 17:50:00,1.61551,1.6158,1.61546,1.6158,268099998.0
2007-03-09 17:51:00,1.6158,1.61592,1.61566,1.61583,160600001.0
2007-03-09 17:52:00,1.61597,1.61603,1.61572,1.61584,258099996.0
2007-03-09 17:53:00,1.6157,1.61589,1.61563,1.61563,454100002.0
2007-03-09 17:54:00,1.61583,1.61613,1.61575,1.61598,185200000.0
2007-03-09 17:55:00,1.6162,1.6162,1.61598,1.61614,313400001.0
2007-03-09 17:56:00,1.61604,1.61615,1.61589,1.61603,147999996.0
2007-03-09 17:57:00,1.61608,1.61647,1.61593,1.61647,376999998.0
2007-03-09 17:58:00,1.61631,1.61654,1.61631,1.61651,298699999.0
2007-03-09 17:59:00,1.61655,1.61668,1.61641,1.61646,334599999.0
2007-03-09 18:00:00,1.61667,1.61667,1.6163,1.6163,234700002.0
2007-03-09 18:02:00,1.6179,1.6181,1.6179,1.6181,1791700000.0
2007-03-09 18:03:00,1.6182,1.6185,1.6182,1.6185,1791700000.0
2007-03-09 18:04:00,1.6186,1.6186,1.6181,1.6184,1791700000.0
2007-03-09 18:05:00,1.6182,1.6182,1.6181,1.6181,1791700000.0
2007-03-09 18:06:00,1.6179,1.6181,1.6179,1.6179,1791700000.0
2007-03-09 18:07:00,1.6181,1.6181,1.6177,1.6178,1791700000.0
2007-03-09 18:08:00,1.6177,1.6181,1.6177,1.6178,1791700000.0
2007-03-09 18:09:00,1.61609,1.61637,1.61596,1.6163,1791700000.0
2007-03-09 18:10:00,1.6182,1.6182,1.6182,1.6182,1666899995.0
2007-03-09 18:11:00,1.6164,1.61649,1.61619,1.6163,1666899995.0
2007-03-09 18:12:00,1.61647,1.61653,1.61635,1.61639,1917600003.0
2007-03-09 18:13:00,1.61652,1.61652,1.61614,1.61614,1508900013.0
2007-03-09 18:14:00,1.6186,1.6188,1.6185,1.6186,915400007.0
2007-03-09 18:15:00,1.61617,1.61634,1.61614,1.61631,915400007.0
2007-03-09 18:16:00,1.6186,1.6186,1.6185,1.6186,947899999.0
2007-03-09 18:17:00,1.6185,1.6186,1.6185,1.6186,947899999.0
2007-03-09 18:18:00,1.61606,1.61638,1.61606,1.61626,947899999.0
2007-03-09 18:19:00,1.61635,1.61644,1.61606,1.61639,1665300005.0
2007-03-09 18:20:00,1.6186,1.619,1.6186,1.619,1018799999.0
2007-03-09 18:21:00,1.61632,1.61642,1.61615,1.61627,1018799999.0
2007-03-09 18:22:00,1.6163,1.61637,1.61619,1.61622,835699994.0
2007-03-09 18:23:00,1.619,1.6192,1.619,1.6192,1402899995.0
2007-03-09 18:24:00,1.619,1.6192,1.619,1.619,1402899995.0
2007-03-09 18:25:00,1.6192,1.6192,1.619,1.619,1402899995.0
2007-03-09 18:26:00,1.6192,1.6193,1.619,1.6193,1402899995.0
2007-03-09 18:27:00,1.61622,1.61648,1.61611,1.6164,1402899995.0
2007-03-09 18:28:00,1.61643,1.61645,1.61626,1.61629,2086800008.0
2007-03-09 18:29:00,1.61638,1.61672,1.61633,1.61666,1294500002.0
2007-03-09 18:30:00,1.61659,1.61683,1.61648,1.61655,1097400008.0
2007-03-09 18:31:00,1.61654,1.61688,1.6165,1.61688,1101999997.0
2007-03-09 18:32:00,1.61691,1.61708,1.61677,1.61686,1467099999.0
2007-03-09 18:33:00,1.6186,1.619,1.6186,1.619,2108000010.0
2007-03-09 18:34:00,1.6192,1.6192,1.6189,1.619,2108000010.0
2007-03-09 18:35:00,1.61672,1.61691,1.61663,1.61677,2108000010.0
2007-03-09 18:36:00,1.61676,1.61688,1.61658,1.61672,1608899996.0
2007-03-09 18:37:00,1.619,1.6192,1.6188,1.6188,1627500014.0
2007-03-09 18:38:00,1.61723,1.61731,1.61708,1.61711,1627500014.0
2007-03-09 18:39:00,1.61718,1.61732,1.61716,1.61722,1868600007.0
2007-03-09 18:40:00,1.6189,1.619,1.6189,1.6189,1428500006.0
2007-03-09 18:41:00,1.61725,1.61735,1.61711,1.6172,1428500006.0
2007-03-09 18:42:00,1.61734,1.61735,1.61706,1.61708,1180500002.0
2007-03-09 18:43:00,1.61721,1.61731,1.61713,1.61717,475700002.0
2007-03-09 18:44:00,1.61725,1.61728,1.61694,1.617,953100003.0
2007-03-09 18:45:00,1.61697,1.61717,1.61688,1.61716,686999994.0
2007-03-09 18:46:00,1.61705,1.61718,1.6169,1.61711,321899999.0
2007-03-09 18:47:00,1.6172,1.61729,1.6171,1.61712,196199997.0
2007-03-09 18:48:00,1.61717,1.61728,1.61708,1.61717,1382899991.0
2007-03-09 18:49:00,1.61729,1.61742,1.61717,1.61742,363700000.0
2007-03-09 18:50:00,1.61724,1.61736,1.61707,1.61719,696199996.0
2007-03-09 18:51:00,1.61723,1.61741,1.61713,1.61713,1288100007.0
2007-03-09 18:52:00,1.61713,1.61746,1.61713,1.61744,1571300008.0
2007-03-09 18:53:00,1.61728,1.61741,1.61712,1.61728,954299997.0
2007-03-09 18:54:00,1.61721,1.61741,1.61712,1.6173,694900002.0
2007-03-09 18:55:00,1.61761,1.61799,1.61761,1.61774,1662899999.0
2007-03-09 18:56:00,1.61804,1.61804,1.61785,1.6179,1038100003.0
2007-03-09 18:57:00,1.61782,1.61791,1.61761,1.61778,588800002.0
2007-03-09 18:58:00,1.61774,1.61779,1.61759,1.61778,1405900002.0
2007-03-09 18:59:00,1.61779,1.61781,1.61762,1.61772,1733000013.0
2007-03-09 19:00:00,1.61766,1.61773,1.6175,1.61763,481999996.0
2007-03-09 19:01:00,1.61767,1.61778,1.6175,1.61778,325000000.0
2007-03-09 19:02:00,1.61763,1.61797,1.61763,1.61797,971800003.0
2007-03-09 19:03:00,1.61797,1.61842,1.61797,1.61839,492900010.0
2007-03-09 19:04:00,1.61829,1.61846,1.61826,1.61841,425700000.0
2007-03-09 19:05:00,1.61823,1.61831,1.61791,1.618,826499999.0
2007-03-09 19:06:00,1.61798,1.61808,1.61778,1.61786,1915900010.0
2007-03-09 19:07:00,1.61793,1.61793,1.61757,1.61757,719200001.0
2007-03-09 19:08:00,1.61773,1.61793,1.61767,1.61775,1636299998.0
2007-03-09 19:09:00,1.61792,1.61817,1.61776,1.6179,1454700000.0
2007-03-09 19:10:00,1.618,1.61835,1.61798,1.61835,1163299995.0
2007-03-09 19:11:00,1.61835,1.61835,1.61817,1.6183,1338500002.0
2007-03-09 19:12:00,1.61829,1.61837,1.61816,1.61825,933700006.0
2007-03-09 19:13:00,1.6183,1.61843,1.61825,1.61843,465900003.0
2007-03-09 19:14:00,1.61836,1.6187,1.61836,1.61866,285900003.0
2007-03-09 19:15:00,1.6186,1.6186,1.61835,1.61845,1328300003.0
2007-03-09 19:16:00,1.6185,1.61865,1.61834,1.61845,501100000.0
2007-03-09 19:17:00,1.61847,1.61861,1.61834,1.61846,933100005.0
2007-03-09 19:18:00,1.61846,1.61858,1.61831,1.61842,842200005.0
2007-03-09 19:19:00,1.61826,1.61847,1.61824,1.61838,1136100012.0
2007-03-09 19:20:00,1.61845,1.61888,1.61841,1.61873,1113500005.0
2007-03-09 19:21:00,1.61891,1.61909,1.61881,1.61884,997000008.0
2007-03-09 19:22:00,1.61895,1.61915,1.6188,1.61906,421799998.0
2007-03-09 19:23:00,1.61896,1.61917,1.61891,1.61905,669900005.0
2007-03-09 19:24:00,1.61894,1.61915,1.61893,1.61909,522500000.0
2007-03-09 19:25:00,1.61893,1.6191,1.6189,1.619,921099994.0
2007-03-09 19:26:00,1.61902,1.61928,1.61902,1.61918,974900004.0
2007-03-09 19:27:00,1.61915,1.61915,1.61885,1.61885,986699996.0
2007-03-09 19:28:00,1.61879,1.61905,1.61874,1.61882,416900000.0
2007-03-09 19:29:00,1.61874,1.61879,1.61842,1.61842,926400000.0
2007-03-09 19:31:00,1.61871,1.61883,1.61853,1.61868,1268400000.0
2007-03-09 19:32:00,1.61854,1.61873,1.61851,1.61867,830100002.0
2007-03-09 19:33:00,1.61859,1.61885,1.61859,1.61884,922600006.0
2007-03-09 19:34:00,1.6188,1.61909,1.61878,1.6189,1493300002.0
2007-03-09 19:35:00,1.61877,1.61896,1.61867,1.61893,921300006.0
2007-03-09 19:36:00,1.61896,1.61909,1.61879,1.61884,870800002.0
2007-03-09 19:37:00,1.61888,1.61905,1.61881,1.61887,400100002.0
2007-03-09 19:38:00,1.61872,1.61889,1.61872,1.61874,737299995.0
2007-03-09 19:39:00,1.61878,1.619,1.61866,1.61867,1143899989.0
2007-03-09 19:40:00,1.6189,1.6189,1.61876,1.61876,670900005.0
2007-03-09 19:41:00,1.61878,1.61898,1.61876,1.61898,319299998.0
2007-03-09 19:42:00,1.61897,1.61907,1.61888,1.61905,650499996.0
2007-03-09 19:43:00,1.61902,1.61902,1.61882,1.61882,423399996.0
2007-03-09 19:44:00,1.61886,1.61893,1.61869,1.61888,1209799995.0
2007-03-09 19:45:00,1.61868,1.61882,1.61856,1.6187,277900002.0
2007-03-09 19:46:00,1.61858,1.61865,1.61844,1.6186,818900002.0
2007-03-09 19:47:00,1.61858,1.61874,1.61848,1.6186,246100006.0
2007-03-09 19:48:00,1.61864,1.61873,1.61857,1.61867,452899997.0
2007-03-09 19:49:00,1.61868,1.61876,1.61854,1.61869,1233399994.0
2007-03-09 19:50:00,1.61858,1.61891,1.61858,1.61891,115599999.0
2007-03-09 19:51:00,1.61887,1.61901,1.61881,1.6189,632900000.0
2007-03-09 19:52:00,1.61898,1.61902,1.61882,1.61886,329800003.0
2007-03-09 19:53:00,1.61887,1.61892,1.61865,1.61876,517700003.0
2007-03-09 19:54:00,1.61889,1.61908,1.61889,1.61897,378499998.0
2007-03-09 19:55:00,1.61904,1.61913,1.61892,1.61895,636299999.0
2007-03-09 19:56:00,1.6189,1.61908,1.6188,1.61894,1480000003.0
2007-03-09 19:57:00,1.61876,1.61888,1.61868,1.61883,1774900013.0
2007-03-09 19:58:00,1.61869,1.61894,1.61869,1.61883,1700200002.0
2007-03-09 19:59:00,1.61875,1.61887,1.61861,1.6187,1014700004.0
2007-03-09 20:00:00,1.61877,1.61887,1.61866,1.61866,657000008.0
2007-03-09 20:01:00,1.61882,1.61891,1.61867,1.61885,549000001.0
2007-03-09 20:02:00,1.61887,1.61892,1.61872,1.61883,270100000.0
2007-03-09 20:03:00,1.61877,1.61893,1.61875,1.61893,282600002.0
2007-03-09 20:04:00,1.61886,1.61897,1.61884,1.61896,431900000.0
2007-03-09 20:05:00,1.61883,1.61892,1.61876,1.61892,448500000.0
2007-03-09 20:06:00,1.61894,1.61894,1.61884,1.61884,309100005.0
2007-03-09 20:07:00,1.61885,1.61885,1.6187,1.6187,108000001.0
2007-03-09 20:08:00,1.61885,1.61885,1.61862,1.61867,1277800003.0
2007-03-09 20:09:00,1.61867,1.61882,1.61864,1.61878,300900002.0
2007-03-09 20:10:00,1.6188,1.61885,1.61858,1.61858,320700001.0
2007-03-09 20:11:00,1.6186,1.61895,1.6186,1.61877,781300001.0
2007-03-09 20:12:00,1.6188,1.619,1.6188,1.6189,438100001.0
2007-03-09 20:13:00,1.61869,1.61894,1.61869,1.6188,1697699989.0
2007-03-09 20:14:00,1.61883,1.61895,1.61875,1.61877,530699995.0
2007-03-09 20:15:00,1.61872,1.61893,1.61872,1.61893,1263700005.0
2007-03-09 20:16:00,1.61887,1.61894,1.61868,1.6189,1598700009.0
2007-03-09 20:17:00,1.61888,1.619,1.61885,1.619,475499995.0
2007-03-09 20:18:00,1.61897,1.61899,1.61883,1.61883,743800005.0
2007-03-09 20:21:00,1.61882,1.61894,1.61869,1.6189,671400002.0
2007-03-09 20:22:00,1.61885,1.61893,1.61876,1.61886,548800004.0
2007-03-09 20:23:00,1.61887,1.61902,1.6187,1.61879,1270800005.0
2007-03-09 20:24:00,1.61888,1.61895,1.61871,1.6189,453400005.0
2007-03-09 20:25:00,1.61889,1.61892,1.6187,1.61878,1010700005.0
2007-03-09 20:26:00,1.61883,1.61899,1.61883,1.61899,392499995.0
2007-03-09 20:27:00,1.61895,1.61903,1.61883,1.61897,541300009.0
2007-03-09 20:28:00,1.6172,1.6174,1.6172,1.6174,1566799996.0
2007-03-09 20:29:00,1.6191,1.6191,1.61877,1.61877,1566799996.0
2007-03-09 20:30:00,1.6175,1.6175,1.6175,1.6175,517200008.0
2007-03-09 20:31:00,1.6177,1.6177,1.6174,1.6174,517200008.0
2007-03-09 20:33:00,1.61885,1.61899,1.61873,1.6189,517200008.0
2007-03-09 20:34:00,1.61875,1.61896,1.61875,1.61893,230899999.0
2007-03-09 20:35:00,1.61876,1.61894,1.61872,1.61884,602900006.0
2007-03-09 20:36:00,1.61856,1.61876,1.61842,1.61867,694800003.0
2007-03-09 20:37:00,1.61873,1.61873,1.6184,1.6184,915899999.0
2007-03-09 20:38:00,1.61854,1.61858,1.61835,1.61836,1824400012.0
2007-03-09 20:39:00,1.61849,1.61855,1.61831,1.61831,1052299996.0
2007-03-09 20:40:00,1.61847,1.61859,1.61836,1.6185,1040100007.0
2007-03-09 20:41:00,1.61855,1.61859,1.61828,1.61859,416200002.0
2007-03-09 20:42:00,1.61853,1.61857,1.61829,1.61829,273300002.0
2007-03-09 20:43:00,1.61848,1.61866,1.61836,1.6185,862000002.0
2007-03-09 20:44:00,1.61836,1.61861,1.61834,1.61851,1486300002.0
2007-03-09 20:45:00,1.61837,1.61855,1.61823,1.61843,969799994.0
2007-03-09 20:46:00,1.61857,1.61857,1.61827,1.61847,333200001.0
2007-03-09 20:47:00,1.6185,1.6185,1.61825,1.61838,698599998.0
2007-03-09 20:48:00,1.61845,1.61869,1.61834,1.61842,1259699999.0
2007-03-09 20:49:00,1.61843,1.61862,1.61831,1.61852,937199993.0
2007-03-09 20:50:00,1.61867,1.61872,1.61853,1.61862,2037899999.0
2007-03-09 20:51:00,1.61854,1.61865,1.61848,1.6186,305599999.0
2007-03-09 20:52:00,1.61863,1.61874,1.6185,1.61866,1453599994.0
2007-03-09 20:53:00,1.6186,1.61869,1.61847,1.61847,1399200002.0
2007-03-09 20:54:00,1.61846,1.61865,1.61846,1.6186,950500008.0
2007-03-09 20:55:00,1.61845,1.61857,1.6182,1.61826,442799998.0
2007-03-09 20:56:00,1.6178,1.6179,1.6175,1.6177,1394200001.0
2007-03-09 20:57:00,1.6175,1.6177,1.6175,1.6177,1394200001.0
2007-03-09 20:58:00,1.6178,1.6178,1.6177,1.6177,1394200001.0
2007-03-09 20:59:00,1.6175,1.6178,1.6174,1.6175,1394200001.0
2007-03-09 21:00:00,1.6174,1.6177,1.6174,1.6175,1394200001.0
2007-03-09 21:01:00,1.6177,1.6177,1.6175,1.6175,1394200001.0
2007-03-09 21:02:00,1.61738,1.61762,1.61732,1.61747,1394200001.0
2007-03-09 21:03:00,1.61757,1.61763,1.61735,1.61742,1525500003.0
2007-03-09 21:04:00,1.61746,1.61759,1.61742,1.61756,255399994.0
2007-03-09 21:05:00,1.61761,1.6178,1.61745,1.6176,849799995.0
2007-03-09 21:06:00,1.61751,1.61787,1.61745,1.61771,596799996.0
2007-03-09 21:07:00,1.61758,1.61768,1.61754,1.61754,350100002.0
2007-03-09 21:08:00,1.61762,1.61769,1.61752,1.61762,411800003.0
2007-03-09 21:09:00,1.61753,1.61778,1.61753,1.61766,580899999.0
2007-03-09 21:10:00,1.61777,1.61784,1.61768,1.61777,953000007.0
2007-03-09 21:11:00,1.61785,1.61797,1.6177,1.61775,679900006.0
2007-03-09 21:12:00,1.61776,1.61784,1.61762,1.61777,253599997.0
2007-03-09 21:13:00,1.61765,1.61777,1.61754,1.61765,1106400001.0
2007-03-09 21:14:00,1.61769,1.61775,1.61745,1.6176,830000010.0
2007-03-09 21:15:00,1.61764,1.61764,1.61734,1.61735,946400004.0
2007-03-09 21:16:00,1.6173,1.61764,1.6173,1.61746,640300002.0
2007-03-09 21:17:00,1.61735,1.61755,1.61733,1.61747,1422000007.0
2007-03-09 21:18:00,1.61741,1.61752,1.61716,1.61733,503999999.0
2007-03-09 21:19:00,1.61737,1.61737,1.61702,1.61703,739800002.0
2007-03-09 21:22:00,1.61745,1.61756,1.61726,1.61756,2036600005.0
2007-03-09 21:23:00,1.61745,1.61759,1.61725,1.61737,1172700007.0
2007-03-09 21:24:00,1.6174,1.6174,1.6172,1.6174,599600000.0
2007-03-09 21:25:00,1.61738,1.61744,1.6171,1.6172,1236800009.0
2007-03-09 21:26:00,1.61738,1.6174,1.61726,1.6173,497900005.0
2007-03-09 21:27:00,1.61743,1.61743,1.61728,1.61732,585000002.0
2007-03-09 21:28:00,1.61721,1.61743,1.61715,1.61725,967700007.0
2007-03-09 21:29:00,1.61741,1.61748,1.61725,1.61737,256300000.0
2007-03-09 21:30:00,1.61739,1.6174,1.61708,1.6174,379900003.0
2007-03-09 21:31:00,1.6172,1.61743,1.61714,1.61743,608199998.0
2007-03-09 21:33:00,1.6173,1.61744,1.61719,1.61729,247500003.0
2007-03-09 21:34:00,1.61724,1.61747,1.61724,1.6174,1453000000.0
2007-03-09 21:35:00,1.6173,1.61745,1.61728,1.6174,1027099995.0
2007-03-09 21:36:00,1.61753,1.61765,1.61748,1.61753,261900003.0
2007-03-09 21:37:00,1.61755,1.61773,1.6175,1.61762,373700004.0
2007-03-09 21:38:00,1.61763,1.6179,1.61753,1.61783,416299997.0
2007-03-09 21:39:00,1.6179,1.6179,1.6178,1.6178,71900002.0
2007-03-09 21:40:00,1.61783,1.61783,1.61744,1.61744,533099999.0
2007-03-09 21:41:00,1.61741,1.61767,1.61737,1.61752,901600003.0
2007-03-09 21:42:00,1.61747,1.61757,1.61727,1.61733,535300008.0
2007-03-09 21:43:00,1.61737,1.61755,1.61734,1.61752,914799997.0
2007-03-09 21:44:00,1.61753,1.61753,1.61733,1.61737,1181300003.0
2007-03-09 21:45:00,1.61736,1.61755,1.61736,1.6175,599000001.0
2007-03-09 21:46:00,1.61746,1.61759,1.61733,1.61748,1364199998.0
2007-03-09 21:47:00,1.61758,1.61764,1.61744,1.61744,1379399995.0
2007-03-09 21:48:00,1.6175,1.61762,1.61742,1.61751,444300003.0
2007-03-09 21:49:00,1.61759,1.61768,1.61743,1.61745,1258600001.0
2007-03-09 21:50:00,1.61762,1.61768,1.61744,1.61756,327000007.0
2007-03-09 21:51:00,1.61768,1.61772,1.61749,1.61756,596399999.0
2007-03-09 21:52:00,1.61773,1.61773,1.61746,1.61748,1878799989.0
2007-03-09 21:53:00,1.61767,1.61773,1.61752,1.61762,494799999.0
2007-03-09 21:54:00,1.61772,1.61782,1.61762,1.61771,272600001.0
2007-03-09 21:55:00,1.61763,1.6178,1.61757,1.61779,411400002.0
2007-03-09 21:56:00,1.61773,1.6178,1.61754,1.61754,655899999.0
2007-03-09 21:57:00,1.61747,1.61761,1.61744,1.6176,602099991.0
2007-03-09 21:58:00,1.6176,1.61764,1.61746,1.61753,749000005.0
2007-03-09 21:59:00,1.6175,1.61779,1.61748,1.61754,998900007.0
2007-03-09 22:00:00,1.6175,1.61755,1.61722,1.61742,734999993.0
2007-03-09 22:01:00,1.61752,1.61765,1.61752,1.61757,189700001.0
2007-03-09 22:02:00,1.61755,1.61761,1.61728,1.61728,1308800002.0
2007-03-09 22:03:00,1.61755,1.61758,1.6174,1.61753,403299997.0
2007-03-09 22:04:00,1.61749,1.61765,1.61734,1.61763,682500008.0
2007-03-09 22:05:00,1.61769,1.61774,1.61758,1.61762,480399999.0
2007-03-09 22:06:00,1.61758,1.61772,1.61749,1.61765,507699999.0
2007-03-09 22:07:00,1.6174,1.61767,1.61724,1.61756,497500004.0
2007-03-09 22:08:00,1.61768,1.61768,1.61742,1.61751,441499999.0
2007-03-09 22:09:00,1.61752,1.61777,1.61739,1.61762,283599998.0
2007-03-09 22:10:00,1.61787,1.61797,1.6177,1.6178,280600000.0
2007-03-09 22:11:00,1.61776,1.61783,1.61765,1.61775,262000002.0
2007-03-09 22:12:00,1.61776,1.61795,1.61773,1.61778,597199997.0
2007-03-09 22:13:00,1.61771,1.61785,1.61762,1.61776,251400006.0
2007-03-09 22:14:00,1.6177,1.61785,1.61766,1.6178,328499999.0
2007-03-09 22:15:00,1.61757,1.61782,1.61748,1.61769,797400002.0
2007-03-09 22:16:00,1.61744,1.6176,1.61728,1.61739,300500000.0
2007-03-09 22:17:00,1.61752,1.6177,1.61751,1.61763,97499998.0
2007-03-09 22:18:00,1.61769,1.61782,1.61756,1.61756,140600002.0
2007-03-09 22:19:00,1.61755,1.6178,1.61751,1.61771,248900002.0
2007-03-09 22:20:00,1.61762,1.61769,1.61749,1.61758,210999998.0
2007-03-09 22:21:00,1.61732,1.61754,1.61728,1.61733,219900003.0
2007-03-09 22:22:00,1.61765,1.61769,1.61749,1.61755,820700004.0
2007-03-09 22:23:00,1.61767,1.61775,1.61754,1.61767,359500000.0
2007-03-09 22:24:00,1.6175,1.6177,1.61746,1.61763,235499998.0
2007-03-09 22:25:00,1.61757,1.6177,1.61739,1.6176,628500004.0
2007-03-09 22:26:00,1.61743,1.61771,1.61743,1.61762,851900008.0
2007-03-09 22:27:00,1.6175,1.61779,1.6174,1.61765,229600001.0
2007-03-09 22:28:00,1.61772,1.6178,1.61753,1.61756,721000003.0
2007-03-09 22:29:00,1.61775,1.6178,1.61757,1.61768,805200001.0
2007-03-09 22:30:00,1.61762,1.61785,1.6176,1.6178,635999996.0
2007-03-09 22:31:00,1.6176,1.61783,1.6175,1.61783,165499997.0
2007-03-09 22:32:00,1.6177,1.61785,1.6177,1.61785,146299998.0
2007-03-09 22:33:00,1.61785,1.61795,1.61767,1.61786,198100001.0
2007-03-09 22:34:00,1.61792,1.61792,1.61771,1.61771,558299994.0
2007-03-09 22:35:00,1.6178,1.61785,1.61773,1.61785,158600001.0
2007-03-09 22:36:00,1.61779,1.6178,1.61757,1.61772,756200001.0
2007-03-09 22:37:00,1.61756,1.61779,1.61752,1.61771,296600002.0
2007-03-09 22:38:00,1.61744,1.61769,1.61717,1.61737,578199998.0
2007-03-09 22:39:00,1.6176,1.61765,1.6173,1.61745,670800002.0
2007-03-09 22:40:00,1.61747,1.61766,1.61737,1.61746,718799998.0
2007-03-09 22:41:00,1.61761,1.61777,1.61748,1.61765,548600004.0
2007-03-09 22:42:00,1.61777,1.61788,1.61762,1.61771,699000002.0
2007-03-09 22:43:00,1.61769,1.61799,1.61765,1.61795,989699999.0
2007-03-09 22:44:00,1.61792,1.61806,1.61777,1.61788,339100006.0
2007-03-09 22:45:00,1.61796,1.61798,1.61777,1.61795,199599999.0
2007-03-09 22:46:00,1.61793,1.61817,1.61789,1.61817,160500000.0
2007-03-09 22:47:00,1.61832,1.61861,1.61819,1.61841,287500002.0
2007-03-09 22:48:00,1.61861,1.61861,1.61831,1.61832,363000003.0
2007-03-09 22:49:00,1.61839,1.61853,1.61832,1.61845,808800002.0
2007-03-09 22:50:00,1.61846,1.61846,1.61816,1.61816,197199995.0
2007-03-09 22:51:00,1.61812,1.6183,1.618,1.61826,541200001.0
2007-03-09 22:52:00,1.61839,1.61851,1.61813,1.61827,298099999.0
2007-03-09 22:53:00,1.61856,1.61856,1.6183,1.61835,176400002.0
2007-03-09 22:54:00,1.61824,1.6184,1.61812,1.61832,331199996.0
2007-03-09 22:55:00,1.61838,1.61838,1.6182,1.6182,188399999.0
2007-03-09 22:56:00,1.61832,1.61841,1.61814,1.61837,356500003.0
2007-03-09 22:57:00,1.61837,1.61845,1.61807,1.61807,429300005.0
2007-03-09 22:58:00,1.61828,1.61836,1.61811,1.61835,427300001.0
2007-03-09 22:59:00,1.61829,1.61832,1.6178,1.6178,464300004.0
2007-03-09 23:00:00,1.61807,1.61842,1.61779,1.61812,184999999.0
2007-03-09 23:01:00,1.61845,1.61845,1.61819,1.61819,372700000.0
2007-03-09 23:02:00,1.61831,1.61848,1.61831,1.61847,204800001.0
2007-03-09 23:03:00,1.61837,1.61845,1.61821,1.61845,341700002.0
2007-03-09 23:04:00,1.61819,1.61845,1.61812,1.61845,372999994.0
2007-03-09 23:05:00,1.6184,1.61844,1.61826,1.61826,128599999.0
2007-03-09 23:06:00,1.6184,1.61878,1.6184,1.61873,258000000.0
2007-03-09 23:07:00,1.61878,1.61883,1.61866,1.61883,183699998.0
2007-03-09 23:08:00,1.61873,1.61888,1.61859,1.61881,172500000.0
2007-03-09 23:09:00,1.61864,1.61874,1.6185,1.61866,323100006.0
2007-03-09 23:10:00,1.61859,1.61868,1.61847,1.61855,163800002.0
2007-03-09 23:11:00,1.6187,1.61875,1.61853,1.61868,184200001.0
2007-03-09 23:12:00,1.61867,1.61867,1.6185,1.6185,276800000.0
2007-03-09 23:13:00,1.6186,1.6186,1.6185,1.6185,54300002.0
2007-03-09 23:14:00,1.61854,1.61871,1.61854,1.61871,38799999.0
2007-03-09 23:15:00,1.61873,1.61873,1.61861,1.61873,63300002.0
2007-03-09 23:16:00,1.6187,1.61876,1.61858,1.61862,314000001.0
2007-03-09 23:17:00,1.6187,1.61878,1.61845,1.61866,464999996.0
2007-03-09 23:18:00,1.61884,1.61898,1.61872,1.61886,363500003.0
2007-03-09 23:19:00,1.61883,1.61891,1.6187,1.61882,276600000.0
2007-03-09 23:20:00,1.61879,1.61892,1.61875,1.61892,60700000.0
2007-03-09 23:21:00,1.61888,1.61897,1.61876,1.61884,211599998.0
2007-03-09 23:22:00,1.619,1.619,1.6189,1.6189,16800000.0
2007-03-09 23:23:00,1.61896,1.61899,1.61887,1.61893,91799998.0
2007-03-09 23:24:00,1.6188,1.6189,1.61876,1.61888,123000001.0
2007-03-09 23:25:00,1.61884,1.61895,1.61872,1.6188,292700008.0
2007-03-09 23:26:00,1.61902,1.61909,1.61883,1.61901,354199993.0
2007-03-09 23:27:00,1.61906,1.61906,1.61897,1.61899,55900000.0
2007-03-09 23:28:00,1.61899,1.61906,1.61887,1.61903,317000002.0
2007-03-09 23:29:00,1.61903,1.61913,1.61889,1.61898,369599993.0
2007-03-09 23:30:00,1.61903,1.61903,1.61878,1.61878,180499999.0
2007-03-09 23:31:00,1.61883,1.61897,1.6188,1.61897,317300003.0
2007-03-09 23:32:00,1.6189,1.61896,1.61866,1.61872,338800004.0
2007-03-09 23:33:00,1.61855,1.61872,1.61843,1.61852,214200001.0
2007-03-09 23:34:00,1.61857,1.61863,1.61851,1.6186,345900009.0
2007-03-09 23:35:00,1.61864,1.61866,1.61854,1.61856,30400000.0
2007-03-09 23:36:00,1.61867,1.61886,1.61859,1.6188,286999996.0
2007-03-09 23:37:00,1.61872,1.61898,1.61872,1.61891,263000003.0
2007-03-09 23:38:00,1.6187,1.61877,1.6183,1.61866,305999998.0
2007-03-09 23:39:00,1.61883,1.61891,1.61877,1.61884,87700001.0
2007-03-09 23:40:00,1.61879,1.6188,1.6186,1.61868,246999995.0
2007-03-09 23:41:00,1.61876,1.61885,1.6186,1.6188,292400000.0
2007-03-09 23:42:00,1.61873,1.61887,1.61862,1.61862,360500001.0
2007-03-09 23:43:00,1.61887,1.6189,1.61872,1.61883,322600008.0
2007-03-09 23:44:00,1.61875,1.61902,1.61862,1.61891,191800001.0
2007-03-09 23:45:00,1.61885,1.61903,1.61881,1.6189,289499997.0
2007-03-09 23:46:00,1.61883,1.61896,1.61873,1.61877,127900000.0
2007-03-09 23:47:00,1.6188,1.61886,1.6186,1.61875,368900000.0
2007-03-09 23:48:00,1.61835,1.61903,1.61834,1.619,312000001.0
2007-03-09 23:49:00,1.61892,1.61898,1.61877,1.61885,113300000.0
2007-03-09 23:50:00,1.61899,1.61909,1.61894,1.61907,210900001.0
2007-03-09 23:51:00,1.61902,1.6191,1.61892,1.61898,270800001.0
2007-03-09 23:52:00,1.61903,1.6192,1.61892,1.619,358200000.0
2007-03-09 23:53:00,1.61884,1.61911,1.61877,1.61902,157600002.0
2007-03-09 23:54:00,1.61906,1.61908,1.61876,1.61876,191600002.0
2007-03-09 23:55:00,1.61902,1.61921,1.61898,1.61911,302499998.0
2007-03-09 23:56:00,1.61914,1.61914,1.61901,1.61913,18400000.0
2007-03-09 23:57:00,1.61923,1.61923,1.61899,1.61899,173300003.0
2007-03-09 23:58:00,1.61897,1.61914,1.61897,1.61914,42600000.0
2007-03-09 23:59:00,1.61902,1.61915,1.61902,1.61915,91100000.0
2007-03-11 23:00:00,1.61799,1.61816,1.61743,1.61743,358100000.0
2007-03-11 23:01:00,1.61736,1.6179,1.61734,1.6179,373700001.0
2007-03-11 23:02:00,1.61733,1.61784,1.61723,1.61765,245400000.0
2007-03-11 23:03:00,1.61775,1.61775,1.61719,1.61762,416000000.0
2007-03-11 23:04:00,1.61734,1.61786,1.61726,1.61776,181900002.0
2007-03-11 23:05:00,1.61743,1.61765,1.61723,1.61723,382499999.0
2007-03-11 23:06:00,1.6175,1.61784,1.61743,1.61768,462000000.0
2007-03-11 23:07:00,1.61759,1.61785,1.61741,1.61774,321900003.0
2007-03-11 23:08:00,1.61787,1.61793,1.61724,1.61735,352400000.0
2007-03-11 23:09:00,1.61753,1.61785,1.61744,1.61771,336600003.0
2007-03-11 23:10:00,1.61733,1.6178,1.61722,1.61759,494700001.0
2007-03-11 23:11:00,1.61743,1.61759,1.61728,1.61745,258799999.0
2007-03-11 23:12:00,1.61723,1.61773,1.61712,1.61759,325299997.0
2007-03-11 23:13:00,1.61773,1.61777,1.61732,1.6176,374199996.0
2007-03-11 23:14:00,1.61732,1.61746,1.61715,1.61736,306700003.0
2007-03-11 23:15:00,1.61773,1.61779,1.61729,1.61729,275200003.0
2007-03-11 23:16:00,1.61717,1.61736,1.61704,1.61736,417800000.0
2007-03-11 23:17:00,1.61744,1.61799,1.61734,1.61774,529000002.0
2007-03-11 23:18:00,1.61742,1.61765,1.61723,1.61739,560900004.0
2007-03-11 23:19:00,1.61749,1.61763,1.61736,1.61743,326100000.0
2007-03-11 23:20:00,1.61725,1.61738,1.61704,1.61718,240400000.0
2007-03-11 23:21:00,1.61717,1.61741,1.61713,1.61724,259600006.0
2007-03-11 23:22:00,1.61698,1.61743,1.61694,1.61729,310899996.0
2007-03-11 23:23:00,1.61715,1.61757,1.61715,1.61757,220200003.0
2007-03-11 23:24:00,1.61716,1.61716,1.61687,1.61687,187600001.0
2007-03-11 23:25:00,1.61706,1.61746,1.61698,1.61704,300299999.0
2007-03-11 23:26:00,1.61747,1.61747,1.61715,1.61728,201000000.0
2007-03-11 23:27:00,1.6175,1.61771,1.61748,1.61761,204500002.0
2007-03-11 23:28:00,1.61751,1.61752,1.61728,1.61731,583600003.0
2007-03-11 23:29:00,1.61738,1.61761,1.61733,1.61751,405599997.0
2007-03-11 23:30:00,1.61725,1.61769,1.61706,1.61709,491800001.0
2007-03-11 23:31:00,1.61725,1.6176,1.61718,1.6175,297300003.0
2007-03-11 23:32:00,1.61736,1.61747,1.61714,1.61733,441600001.0
2007-03-11 23:33:00,1.61742,1.61795,1.61731,1.61795,387900007.0
2007-03-11 23:34:00,1.61735,1.61747,1.61696,1.61696,453799994.0
2007-03-11 23:35:00,1.61727,1.61786,1.6172,1.6176,172200001.0
2007-03-11 23:36:00,1.61731,1.61787,1.61728,1.61766,417100001.0
2007-03-11 23:37:00,1.61767,1.61778,1.6172,1.6172,185799998.0
2007-03-11 23:38:00,1.61755,1.61755,1.6172,1.61743,186200001.0
2007-03-11 23:39:00,1.61748,1.61768,1.61711,1.61728,300699998.0
2007-03-11 23:40:00,1.61753,1.61767,1.61704,1.61704,327400001.0
2007-03-11 23:41:00,1.61715,1.61771,1.61713,1.6177,442599999.0
2007-03-11 23:42:00,1.61733,1.61786,1.6171,1.61719,405200006.0
2007-03-11 23:43:00,1.61735,1.61786,1.61726,1.61786,284200005.0
2007-03-11 23:44:00,1.61734,1.61802,1.61734,1.61769,443300001.0
2007-03-11 23:45:00,1.61777,1.61782,1.61734,1.61753,398400006.0
2007-03-11 23:46:00,1.61753,1.61814,1.61732,1.61791,314099999.0
2007-03-11 23:47:00,1.61763,1.61811,1.61745,1.61789,355600000.0
2007-03-11 23:48:00,1.61787,1.61811,1.61758,1.61758,385299999.0
2007-03-11 23:49:00,1.61766,1.61798,1.6176,1.61773,232200000.0
2007-03-11 23:50:00,1.61773,1.61811,1.61756,1.61811,368099999.0
2007-03-11 23:51:00,1.61803,1.61817,1.61749,1.61759,365900005.0
2007-03-11 23:52:00,1.6176,1.61809,1.61757,1.61775,340999999.0
2007-03-11 23:53:00,1.61773,1.61816,1.61761,1.61808,436300000.0
2007-03-11 23:54:00,1.61778,1.61792,1.61755,1.61775,341800002.0
2007-03-11 23:55:00,1.61761,1.61777,1.61749,1.61766,334400006.0
2007-03-11 23:56:00,1.61758,1.61802,1.61757,1.6178,288799995.0
2007-03-11 23:57:00,1.6182,1.6182,1.61791,1.61791,374100001.0
2007-03-11 23:58:00,1.61807,1.6182,1.61792,1.61814,392500007.0
2007-03-11 23:59:00,1.61806,1.61829,1.61806,1.61819,333300000.0
2007-03-12 00:00:00,1.61783,1.61824,1.61774,1.61774,310800006.0
2007-03-12 00:01:00,1.61785,1.61823,1.61771,1.61799,408200007.0
2007-03-12 00:02:00,1.61768,1.61803,1.61758,1.61803,184300004.0
2007-03-12 00:03:00,1.61798,1.61814,1.61761,1.61786,433599995.0
2007-03-12 00:04:00,1.61752,1.61801,1.61741,1.61754,381299998.0
2007-03-12 00:05:00,1.61886,1.61899,1.61811,1.61817,405900005.0
2007-03-12 00:06:00,1.61766,1.61802,1.61753,1.61793,241600002.0
2007-03-12 00:07:00,1.61793,1.61807,1.61785,1.618,338300000.0
2007-03-12 00:08:00,1.61785,1.61799,1.61768,1.6179,294199997.0
2007-03-12 00:09:00,1.6179,1.61806,1.61766,1.61779,343700001.0
2007-03-12 00:10:00,1.61798,1.61802,1.61775,1.61787,277700002.0
2007-03-12 00:11:00,1.61806,1.61806,1.61772,1.61805,500400001.0
2007-03-12 00:12:00,1.618,1.61815,1.61791,1.61808,341800005.0
2007-03-12 00:13:00,1.61795,1.61809,1.61769,1.61788,331200000.0
2007-03-12 00:14:00,1.6178,1.61803,1.61774,1.61789,282800002.0
2007-03-12 00:15:00,1.61779,1.61791,1.61767,1.61791,226699999.0
2007-03-12 00:16:00,1.61786,1.61798,1.61774,1.6178,253900000.0
2007-03-12 00:17:00,1.61772,1.61787,1.61755,1.61787,662499992.0
2007-03-12 00:18:00,1.61786,1.61805,1.61771,1.61798,535000005.0
2007-03-12 00:19:00,1.61799,1.61809,1.61789,1.61789,214700002.0
2007-03-12 00:20:00,1.61799,1.61827,1.61778,1.61805,593799999.0
2007-03-12 00:21:00,1.61817,1.6183,1.61778,1.61798,327300003.0
2007-03-12 00:22:00,1.61784,1.61797,1.61775,1.61791,528099996.0
2007-03-12 00:23:00,1.61793,1.61794,1.61775,1.61779,305200002.0
2007-03-12 00:24:00,1.61786,1.61803,1.61769,1.61785,388900002.0
2007-03-12 00:25:00,1.61786,1.61795,1.6177,1.61781,465700004.0
2007-03-12 00:26:00,1.6179,1.61797,1.61776,1.61789,253200004.0
2007-03-12 00:27:00,1.61786,1.61799,1.61779,1.61784,229300000.0
2007-03-12 00:28:00,1.61798,1.61806,1.61787,1.61797,313900003.0
2007-03-12 00:29:00,1.61799,1.61799,1.61775,1.61775,146899998.0
2007-03-12 00:30:00,1.61789,1.61817,1.61786,1.61792,306299998.0
2007-03-12 00:31:00,1.61792,1.61803,1.61781,1.61781,284300003.0
2007-03-12 00:32:00,1.61787,1.61796,1.61781,1.61782,222300003.0
2007-03-12 00:33:00,1.61802,1.6181,1.61783,1.61784,250199998.0
2007-03-12 00:34:00,1.61794,1.61811,1.61778,1.61808,539400004.0
2007-03-12 00:35:00,1.61814,1.61814,1.61794,1.61805,192600001.0
2007-03-12 00:36:00,1.61805,1.61827,1.61802,1.61827,314399999.0
2007-03-12 00:37:00,1.61829,1.61844,1.61809,1.61811,204600002.0
2007-03-12 00:38:00,1.61805,1.61816,1.61791,1.61808,258000003.0
2007-03-12 00:39:00,1.61815,1.61819,1.61798,1.61798,365900002.0
2007-03-12 00:40:00,1.61807,1.61813,1.61792,1.61802,174399999.0
2007-03-12 00:41:00,1.61803,1.61815,1.61783,1.618,219999999.0
2007-03-12 00:42:00,1.618,1.61815,1.61787,1.6179,380500000.0
2007-03-12 00:43:00,1.61818,1.61842,1.618,1.61833,331699999.0
2007-03-12 00:44:00,1.61826,1.61838,1.61813,1.61813,237300000.0
2007-03-12 00:45:00,1.61807,1.61839,1.61807,1.61827,419300000.0
2007-03-12 00:46:00,1.61828,1.61846,1.61812,1.61829,588499996.0
2007-03-12 00:47:00,1.61831,1.61849,1.61831,1.6184,226400002.0
2007-03-12 00:48:00,1.61842,1.61842,1.6182,1.6182,427800000.0
2007-03-12 00:49:00,1.61831,1.61859,1.61831,1.61841,224800004.0
2007-03-12 00:50:00,1.61843,1.61848,1.61825,1.61837,460099999.0
2007-03-12 00:51:00,1.61809,1.61852,1.61809,1.61852,418300000.0
2007-03-12 00:52:00,1.61855,1.61855,1.61825,1.61837,247799998.0
2007-03-12 00:53:00,1.61854,1.61871,1.61842,1.61871,322000001.0
2007-03-12 00:54:00,1.61833,1.61889,1.61817,1.6187,470599998.0
2007-03-12 00:55:00,1.61865,1.61877,1.6185,1.6187,697799997.0
2007-03-12 00:56:00,1.61866,1.61878,1.61854,1.61857,315300001.0
2007-03-12 00:57:00,1.61862,1.61876,1.61847,1.61855,564500000.0
2007-03-12 00:58:00,1.61855,1.61868,1.61846,1.61861,291199999.0
2007-03-12 00:59:00,1.61856,1.61856,1.61826,1.61839,382400003.0
2007-03-12 01:00:00,1.61835,1.61852,1.61814,1.61833,329600001.0
2007-03-12 01:01:00,1.61832,1.61848,1.61823,1.61835,577200003.0
2007-03-12 01:02:00,1.61855,1.61855,1.6184,1.61849,458600001.0
2007-03-12 01:03:00,1.61824,1.61848,1.61805,1.61844,260299999.0
2007-03-12 01:04:00,1.61843,1.61847,1.61821,1.61839,509099999.0
2007-03-12 01:05:00,1.6184,1.61847,1.61813,1.61836,492900006.0
2007-03-12 01:06:00,1.61829,1.61862,1.61824,1.61839,308400000.0
2007-03-12 01:07:00,1.61835,1.61848,1.61821,1.61837,314899998.0
2007-03-12 01:08:00,1.6184,1.61853,1.61826,1.61853,260500000.0
2007-03-12 01:09:00,1.61852,1.61852,1.61819,1.61824,234100002.0
2007-03-12 01:10:00,1.61825,1.61832,1.61818,1.6182,317099996.0
2007-03-12 01:11:00,1.61829,1.61837,1.61811,1.61812,479600005.0
2007-03-12 01:12:00,1.61818,1.61842,1.61816,1.61832,508300004.0
2007-03-12 01:13:00,1.61834,1.61857,1.61817,1.61832,431200002.0
2007-03-12 01:14:00,1.61819,1.61864,1.618,1.6184,702100007.0
2007-03-12 01:15:00,1.61834,1.61848,1.61826,1.61845,403900000.0
2007-03-12 01:16:00,1.61835,1.61845,1.61825,1.61825,248100009.0
2007-03-12 01:17:00,1.61851,1.61864,1.61807,1.61807,557500003.0
2007-03-12 01:18:00,1.61838,1.61883,1.61838,1.61843,212699999.0
2007-03-12 01:19:00,1.61846,1.61853,1.61827,1.6184,440799999.0
2007-03-12 01:20:00,1.61853,1.61871,1.61825,1.61841,278500003.0
2007-03-12 01:21:00,1.61835,1.61876,1.61822,1.61858,419500003.0
2007-03-12 01:22:00,1.6185,1.61881,1.6182,1.61835,315900004.0
2007-03-12 01:23:00,1.61876,1.6189,1.61805,1.61805,221600001.0
2007-03-12 01:24:00,1.61845,1.61845,1.61823,1.6184,230100001.0
2007-03-12 01:25:00,1.61839,1.61863,1.61825,1.61857,351300001.0
2007-03-12 01:26:00,1.61845,1.61875,1.61844,1.61875,249900002.0
2007-03-12 01:27:00,1.61878,1.61879,1.61848,1.61871,749100003.0
2007-03-12 01:28:00,1.61869,1.61875,1.61859,1.61875,351300000.0
2007-03-12 01:29:00,1.61875,1.61877,1.61854,1.61857,171100001.0
2007-03-12 01:30:00,1.6187,1.6187,1.61847,1.61847,117300000.0
2007-03-12 01:31:00,1.61846,1.61868,1.61846,1.61852,164099999.0
2007-03-12 01:32:00,1.61868,1.61882,1.61856,1.61882,649199999.0
2007-03-12 01:33:00,1.61875,1.61888,1.61868,1.61872,206499996.0
2007-03-12 01:34:00,1.61853,1.61887,1.61853,1.61883,718700003.0
2007-03-12 01:35:00,1.61877,1.61889,1.61866,1.61869,225199999.0
2007-03-12 01:36:00,1.61866,1.61889,1.61866,1.61885,330799997.0
2007-03-12 01:37:00,1.61877,1.61888,1.61868,1.6187,423999998.0
2007-03-12 01:38:00,1.61878,1.61894,1.61874,1.61887,430000003.0
2007-03-12 01:39:00,1.6188,1.61885,1.61859,1.61859,386900003.0
2007-03-12 01:40:00,1.61875,1.61885,1.61869,1.61885,112600002.0
2007-03-12 01:41:00,1.61872,1.61872,1.61827,1.61832,371100000.0
2007-03-12 01:42:00,1.61835,1.61848,1.61812,1.61835,394499999.0
2007-03-12 01:43:00,1.61836,1.61853,1.61836,1.61853,281000001.0
2007-03-12 01:44:00,1.61842,1.61861,1.61841,1.61844,359900001.0
2007-03-12 01:45:00,1.61858,1.61858,1.61834,1.61834,233099996.0
2007-03-12 01:46:00,1.61841,1.61856,1.61834,1.61855,426800001.0
2007-03-12 01:47:00,1.61846,1.61859,1.61829,1.61848,268200001.0
2007-03-12 01:48:00,1.61847,1.61856,1.61829,1.61855,312899997.0
2007-03-12 01:49:00,1.61842,1.61855,1.61824,1.6184,492300000.0
2007-03-12 01:50:00,1.61854,1.61884,1.61854,1.61863,268400005.0
2007-03-12 01:51:00,1.61851,1.61861,1.61832,1.61841,461700002.0
2007-03-12 01:52:00,1.61842,1.61849,1.61828,1.61828,269200004.0
2007-03-12 01:53:00,1.61853,1.61858,1.61836,1.61839,277199996.0
2007-03-12 01:54:00,1.61857,1.61857,1.61831,1.61839,470000004.0
2007-03-12 01:55:00,1.61848,1.61858,1.61828,1.61853,411499997.0
2007-03-12 01:56:00,1.61843,1.61852,1.61832,1.61852,250100000.0
2007-03-12 01:57:00,1.6185,1.61871,1.6185,1.61861,171000002.0
2007-03-12 01:58:00,1.61877,1.61885,1.61844,1.61844,285000004.0
2007-03-12 01:59:00,1.61866,1.61878,1.61858,1.61869,283500000.0
2007-03-12 02:00:00,1.61862,1.61862,1.61824,1.6183,131999998.0
2007-03-12 02:01:00,1.61856,1.61877,1.6185,1.61867,91900002.0
2007-03-12 02:02:00,1.61861,1.6188,1.61849,1.61858,352400005.0
2007-03-12 02:03:00,1.6185,1.61866,1.6185,1.61855,441800001.0
2007-03-12 02:04:00,1.61855,1.61862,1.61832,1.61854,361200003.0
2007-03-12 02:05:00,1.61861,1.61868,1.6183,1.6183,151799999.0
2007-03-12 02:06:00,1.61845,1.61868,1.61845,1.61865,281100001.0
2007-03-12 02:07:00,1.61862,1.61869,1.61843,1.61864,353700001.0
2007-03-12 02:08:00,1.61867,1.61868,1.61828,1.61828,246800000.0
2007-03-12 02:09:00,1.61844,1.61855,1.61836,1.6185,220500000.0
2007-03-12 02:10:00,1.61851,1.61865,1.61838,1.61851,299700001.0
2007-03-12 02:11:00,1.61845,1.61858,1.61835,1.61847,311100005.0
2007-03-12 02:12:00,1.61845,1.6185,1.61835,1.6184,47999999.0
2007-03-12 02:13:00,1.61843,1.61857,1.61843,1.61857,105899999.0
2007-03-12 02:14:00,1.61849,1.61865,1.61847,1.61865,179199997.0
2007-03-12 02:15:00,1.61858,1.61862,1.6184,1.6184,211399998.0
2007-03-12 02:16:00,1.61852,1.61853,1.61837,1.61838,35200001.0
2007-03-12 02:17:00,1.6185,1.61872,1.6184,1.61841,219800002.0
2007-03-12 02:18:00,1.61835,1.61875,1.61823,1.61853,515300003.0
2007-03-12 02:19:00,1.61855,1.61876,1.61855,1.61865,231000005.0
2007-03-12 02:20:00,1.61868,1.61875,1.61856,1.61856,155700002.0
2007-03-12 02:21:00,1.6187,1.61877,1.61855,1.61872,341099996.0
2007-03-12 02:22:00,1.61857,1.61872,1.61851,1.6186,373599998.0
2007-03-12 02:23:00,1.61869,1.61881,1.61857,1.61869,470299996.0
2007-03-12 02:24:00,1.61882,1.61885,1.61864,1.61877,289200002.0
2007-03-12 02:25:00,1.6187,1.6188,1.61859,1.61874,213700001.0
2007-03-12 02:26:00,1.61883,1.61883,1.6186,1.61863,174899997.0
2007-03-12 02:27:00,1.61867,1.61876,1.61847,1.61861,376300005.0
2007-03-12 02:28:00,1.61856,1.61874,1.61845,1.61846,268700001.0
2007-03-12 02:29:00,1.61843,1.61873,1.61843,1.61864,306300002.0
2007-03-12 02:30:00,1.61842,1.61861,1.61822,1.6185,91300002.0
2007-03-12 02:31:00,1.6185,1.6186,1.6185,1.6186,94199998.0
2007-03-12 02:32:00,1.61857,1.61869,1.6184,1.61854,278000000.0
2007-03-12 02:33:00,1.61847,1.61858,1.61847,1.61858,41500000.0
2007-03-12 02:34:00,1.6185,1.6186,1.6185,1.6186,5000000.0
2007-03-12 02:35:00,1.61863,1.61868,1.61843,1.61862,418900004.0
2007-03-12 02:36:00,1.61852,1.61861,1.6183,1.6184,272600005.0
2007-03-12 02:37:00,1.61842,1.61868,1.61842,1.61862,164500003.0
2007-03-12 02:38:00,1.61858,1.61858,1.61846,1.61846,57500000.0
2007-03-12 02:39:00,1.61859,1.61859,1.61843,1.61858,167800000.0
2007-03-12 02:40:00,1.61854,1.61857,1.61854,1.61857,29700001.0
2007-03-12 02:41:00,1.61836,1.61855,1.6183,1.61845,515799998.0
2007-03-12 02:42:00,1.61836,1.61852,1.61834,1.61848,217300001.0
2007-03-12 02:43:00,1.61842,1.61842,1.61835,1.61835,38600000.0
2007-03-12 02:44:00,1.61818,1.6183,1.61818,1.61827,223600000.0
2007-03-12 02:45:00,1.61824,1.61831,1.61817,1.61823,57500000.0
2007-03-12 02:46:00,1.61814,1.61828,1.61806,1.61822,95000001.0
2007-03-12 02:47:00,1.6181,1.61835,1.6181,1.61835,391800003.0
2007-03-12 02:48:00,1.61835,1.61838,1.61813,1.6182,264000002.0
2007-03-12 02:49:00,1.61816,1.61828,1.61816,1.61828,107000000.0
2007-03-12 02:50:00,1.61838,1.61839,1.61813,1.61838,300099995.0
2007-03-12 02:51:00,1.61843,1.61843,1.61823,1.61825,227400000.0
2007-03-12 02:52:00,1.6182,1.61835,1.61809,1.6183,192800001.0
2007-03-12 02:53:00,1.6184,1.61844,1.61755,1.61758,399999998.0
2007-03-12 02:54:00,1.61824,1.61838,1.61824,1.61838,87100000.0
2007-03-12 02:55:00,1.61818,1.61833,1.61814,1.61831,379899999.0
2007-03-12 02:56:00,1.61823,1.61837,1.61821,1.61821,287800001.0
2007-03-12 02:57:00,1.61837,1.61837,1.61805,1.6182,267100001.0
2007-03-12 02:58:00,1.61834,1.61839,1.6181,1.61819,167300000.0
2007-03-12 02:59:00,1.61842,1.61853,1.6183,1.61841,274000002.0
2007-03-12 03:00:00,1.61823,1.61851,1.61814,1.61832,286600002.0
2007-03-12 03:01:00,1.61855,1.61861,1.6184,1.61842,439300003.0
2007-03-12 03:02:00,1.6185,1.61864,1.61827,1.61827,247899997.0
2007-03-12 03:03:00,1.6186,1.6186,1.61824,1.61842,308900001.0
2007-03-12 03:04:00,1.6184,1.6184,1.61822,1.61822,6600000.0
2007-03-12 03:05:00,1.61831,1.61839,1.61819,1.61831,341300000.0
2007-03-12 03:06:00,1.61839,1.6184,1.61816,1.61834,175600001.0
2007-03-12 03:07:00,1.61838,1.61838,1.6182,1.61834,314500001.0
2007-03-12 03:08:00,1.61832,1.61833,1.61817,1.61822,193300002.0
2007-03-12 03:09:00,1.61829,1.61846,1.61827,1.61843,341900001.0
2007-03-12 03:10:00,1.61824,1.6184,1.61812,1.61827,272600002.0
2007-03-12 03:11:00,1.61826,1.61846,1.61826,1.61843,150199998.0
2007-03-12 03:12:00,1.61805,1.61835,1.61782,1.61809,294000004.0
2007-03-12 03:13:00,1.61847,1.61847,1.61822,1.61829,289000001.0
2007-03-12 03:14:00,1.6184,1.61851,1.61827,1.61839,195100001.0
2007-03-12 03:15:00,1.61832,1.61841,1.61821,1.61828,165800000.0
2007-03-12 03:16:00,1.61839,1.61849,1.61814,1.61814,150800000.0
2007-03-12 03:17:00,1.61843,1.61843,1.61817,1.61817,172499998.0
2007-03-12 03:18:00,1.61828,1.61828,1.61813,1.61825,301099997.0
2007-03-12 03:19:00,1.61827,1.61835,1.61816,1.61828,242399998.0
2007-03-12 03:20:00,1.61833,1.61833,1.61818,1.61826,211200000.0
2007-03-12 03:21:00,1.61822,1.61829,1.61815,1.61827,272800006.0
2007-03-12 03:22:00,1.61831,1.61832,1.61816,1.61832,62300002.0
2007-03-12 03:23:00,1.61828,1.6183,1.6181,1.6181,165500000.0
2007-03-12 03:24:00,1.61851,1.61899,1.61846,1.61888,210400001.0
2007-03-12 03:25:00,1.61885,1.61885,1.61873,1.6188,90200002.0
2007-03-12 03:26:00,1.6186,1.61873,1.61853,1.61861,437900003.0
2007-03-12 03:27:00,1.61848,1.61873,1.61838,1.61848,370700005.0
2007-03-12 03:28:00,1.61845,1.6187,1.61836,1.61848,371699998.0
2007-03-12 03:29:00,1.61852,1.61875,1.61852,1.61875,79900001.0
2007-03-12 03:30:00,1.61868,1.61868,1.61856,1.61856,47900000.0
2007-03-12 03:31:00,1.61868,1.61868,1.61846,1.6185,234899997.0
2007-03-12 03:32:00,1.61827,1.61867,1.61827,1.61867,312100003.0
2007-03-12 03:33:00,1.61868,1.61868,1.61848,1.61858,286099998.0
2007-03-12 03:34:00,1.61871,1.61889,1.61858,1.61888,425200006.0
2007-03-12 03:35:00,1.61874,1.61888,1.61865,1.61888,34900000.0
2007-03-12 03:36:00,1.61895,1.61895,1.61882,1.61882,43300001.0
2007-03-12 03:37:00,1.61872,1.61895,1.61871,1.6189,338200000.0
2007-03-12 03:38:00,1.61887,1.61887,1.61871,1.61871,116600003.0
2007-03-12 03:39:00,1.61871,1.61873,1.61855,1.61857,426700002.0
2007-03-12 03:40:00,1.61873,1.6188,1.61855,1.61857,388300000.0
2007-03-12 03:41:00,1.61862,1.61865,1.61845,1.61853,343000000.0
2007-03-12 03:42:00,1.6186,1.61867,1.61844,1.61854,335900002.0
2007-03-12 03:43:00,1.61856,1.61879,1.61856,1.61873,371000002.0
2007-03-12 03:44:00,1.61868,1.61885,1.61868,1.61885,125799999.0
2007-03-12 03:45:00,1.61887,1.61893,1.61872,1.61874,456600007.0
2007-03-12 03:46:00,1.6188,1.61885,1.61863,1.61877,233600003.0
2007-03-12 03:47:00,1.61867,1.61885,1.61867,1.61885,84900000.0
2007-03-12 03:48:00,1.6186,1.61881,1.61854,1.61881,133900002.0
2007-03-12 03:49:00,1.61881,1.61905,1.61881,1.61905,35600000.0
2007-03-12 03:50:00,1.61918,1.61923,1.61901,1.61916,197899998.0
2007-03-12 03:51:00,1.61919,1.61927,1.6191,1.61925,253299996.0
2007-03-12 03:52:00,1.61915,1.6192,1.61899,1.61899,135399999.0
2007-03-12 03:53:00,1.6192,1.61925,1.61912,1.61918,83100001.0
2007-03-12 03:54:00,1.6192,1.61924,1.61908,1.61914,172600000.0
2007-03-12 03:55:00,1.6191,1.61912,1.61891,1.61904,71300000.0
2007-03-12 03:56:00,1.6191,1.61923,1.61895,1.61915,273300002.0
2007-03-12 03:57:00,1.61924,1.61924,1.61908,1.61916,207600001.0
2007-03-12 03:58:00,1.61878,1.6191,1.61876,1.61886,276200005.0
2007-03-12 03:59:00,1.6191,1.61918,1.61896,1.61906,261699999.0
2007-03-12 04:00:00,1.61918,1.61925,1.61912,1.6192,146100005.0
2007-03-12 04:01:00,1.61909,1.61928,1.61904,1.61918,415999999.0
2007-03-12 04:02:00,1.61919,1.6193,1.6191,1.61916,283899998.0
2007-03-12 04:03:00,1.61915,1.61929,1.61901,1.61901,333000002.0
2007-03-12 04:04:00,1.61918,1.61923,1.61917,1.61922,76599999.0
2007-03-12 04:05:00,1.61915,1.61926,1.61905,1.6192,296399996.0
2007-03-12 04:06:00,1.6192,1.61925,1.61904,1.61917,312800004.0
2007-03-12 04:07:00,1.61907,1.61925,1.61887,1.61925,432299998.0
2007-03-12 04:08:00,1.61918,1.61923,1.61899,1.61915,209300001.0
2007-03-12 04:09:00,1.61887,1.61925,1.61887,1.61918,183100003.0
2007-03-12 04:10:00,1.61907,1.61923,1.61907,1.61923,208399999.0
2007-03-12 04:11:00,1.61908,1.61925,1.61898,1.61915,285099999.0
2007-03-12 04:12:00,1.61866,1.61932,1.61861,1.61917,316799997.0
2007-03-12 04:13:00,1.619,1.61915,1.619,1.61915,16800000.0
2007-03-12 04:14:00,1.6191,1.6192,1.6191,1.6192,38899998.0
2007-03-12 04:15:00,1.61925,1.61925,1.6192,1.6192,127500000.0
2007-03-12 04:16:00,1.61912,1.61925,1.61897,1.61915,292900003.0
2007-03-12 04:17:00,1.61917,1.61918,1.61907,1.61908,76699999.0
2007-03-12 04:18:00,1.61923,1.6193,1.61912,1.61916,133200001.0
2007-03-12 04:19:00,1.6191,1.6192,1.61895,1.61899,385400001.0
2007-03-12 04:20:00,1.61911,1.61923,1.61895,1.6191,88900002.0
2007-03-12 04:21:00,1.61923,1.61925,1.61903,1.61903,312799998.0
2007-03-12 04:22:00,1.61914,1.6192,1.61894,1.61912,212399999.0
2007-03-12 04:23:00,1.61915,1.61925,1.61899,1.61909,430800007.0
2007-03-12 04:24:00,1.61917,1.61917,1.61893,1.61897,284800002.0
2007-03-12 04:25:00,1.61911,1.61922,1.61894,1.61915,413099994.0
2007-03-12 04:26:00,1.61916,1.61923,1.61904,1.61917,338099996.0
2007-03-12 04:27:00,1.61895,1.61912,1.61893,1.61905,162799996.0
2007-03-12 04:28:00,1.61911,1.61928,1.61905,1.61909,451000001.0
2007-03-12 04:29:00,1.61913,1.61921,1.61898,1.6192,212499999.0
2007-03-12 04:30:00,1.61922,1.61922,1.61898,1.61918,219699997.0
2007-03-12 04:31:00,1.6184,1.61879,1.61828,1.61864,328000002.0
2007-03-12 04:32:00,1.6191,1.61915,1.61901,1.61908,127999999.0
2007-03-12 04:33:00,1.61903,1.61917,1.61903,1.61917,95900001.0
2007-03-12 04:34:00,1.61903,1.6192,1.61902,1.61915,253899997.0
2007-03-12 04:35:00,1.61902,1.61917,1.61896,1.61917,189899999.0
2007-03-12 04:36:00,1.61915,1.61915,1.6191,1.6191,34400000.0
2007-03-12 04:37:00,1.61897,1.61902,1.6185,1.6185,384399994.0
2007-03-12 04:38:00,1.61878,1.61896,1.61872,1.61884,333900004.0
2007-03-12 04:39:00,1.6191,1.61915,1.61882,1.61893,309999997.0
2007-03-12 04:40:00,1.61873,1.61903,1.61866,1.6188,441700002.0
2007-03-12 04:41:00,1.61898,1.6191,1.61891,1.61905,102900000.0
2007-03-12 04:42:00,1.619,1.61915,1.619,1.6191,297099999.0
2007-03-12 04:43:00,1.61903,1.61914,1.61891,1.61898,193000001.0
2007-03-12 04:44:00,1.61895,1.61912,1.61895,1.61896,230799999.0
2007-03-12 04:45:00,1.61905,1.61915,1.61886,1.61886,345999997.0
2007-03-12 04:46:00,1.619,1.6191,1.619,1.6191,43900002.0
2007-03-12 04:47:00,1.61898,1.61915,1.61892,1.61912,329900000.0
2007-03-12 04:48:00,1.61915,1.61915,1.61892,1.61895,227899999.0
2007-03-12 04:49:00,1.61912,1.61917,1.61891,1.6191,377699995.0
2007-03-12 04:50:00,1.61889,1.61909,1.61879,1.61909,143100000.0
2007-03-12 04:51:00,1.619,1.6191,1.619,1.6191,93500000.0
2007-03-12 04:52:00,1.619,1.6191,1.619,1.6191,24000000.0
2007-03-12 04:53:00,1.61868,1.61895,1.61858,1.61883,206099998.0
2007-03-12 04:54:00,1.61897,1.6191,1.61888,1.61908,250099999.0
2007-03-12 04:55:00,1.61905,1.6191,1.61892,1.61898,50300000.0
2007-03-12 04:56:00,1.61908,1.61908,1.61891,1.61891,232399997.0
2007-03-12 04:57:00,1.619,1.61915,1.61895,1.61915,316299999.0
2007-03-12 04:58:00,1.61908,1.61923,1.61904,1.61912,526200002.0
2007-03-12 04:59:00,1.61905,1.6191,1.61893,1.61893,124999998.0
2007-03-12 05:00:00,1.61909,1.61912,1.61888,1.61889,368900003.0
2007-03-12 05:01:00,1.61896,1.61901,1.6188,1.6189,277100000.0
2007-03-12 05:02:00,1.61878,1.61903,1.61878,1.61892,267500001.0
2007-03-12 05:03:00,1.61884,1.61899,1.61877,1.61897,354199999.0
2007-03-12 05:04:00,1.61895,1.61903,1.61876,1.61887,220400000.0
2007-03-12 05:05:00,1.61897,1.61897,1.61878,1.61878,93600002.0
2007-03-12 05:06:00,1.61888,1.61897,1.61877,1.61884,206400000.0
2007-03-12 05:07:00,1.61887,1.61897,1.61883,1.61887,283399995.0
2007-03-12 05:08:00,1.61883,1.61902,1.61877,1.61901,351400000.0
2007-03-12 05:09:00,1.61897,1.61898,1.61873,1.61881,170200000.0
2007-03-12 05:10:00,1.6188,1.61895,1.6187,1.61873,173400002.0
2007-03-12 05:11:00,1.61893,1.61896,1.61872,1.61872,141499999.0
2007-03-12 05:12:00,1.6189,1.61908,1.61876,1.61899,322600003.0
2007-03-12 05:13:00,1.61904,1.61911,1.61894,1.61902,107099999.0
2007-03-12 05:14:00,1.61892,1.61909,1.61892,1.61902,208099999.0
2007-03-12 05:15:00,1.6189,1.61905,1.6189,1.61905,48899999.0
2007-03-12 05:16:00,1.61885,1.61903,1.61885,1.61903,151699998.0
2007-03-12 05:17:00,1.61903,1.61914,1.61896,1.61902,303700001.0
2007-03-12 05:18:00,1.61907,1.61909,1.61887,1.61896,302300000.0
2007-03-12 05:19:00,1.61896,1.61896,1.61875,1.61879,178800002.0
2007-03-12 05:20:00,1.61887,1.61898,1.61871,1.61886,345399997.0
2007-03-12 05:21:00,1.6189,1.6189,1.6186,1.6186,402399997.0
2007-03-12 05:22:00,1.61883,1.61883,1.61865,1.61868,223099997.0
2007-03-12 05:23:00,1.61882,1.61883,1.61862,1.61866,179700001.0
2007-03-12 05:24:00,1.61858,1.61896,1.61858,1.61896,261499998.0
2007-03-12 05:25:00,1.61881,1.61898,1.61874,1.61891,276600001.0
2007-03-12 05:26:00,1.61847,1.61894,1.61847,1.61894,209200002.0
2007-03-12 05:27:00,1.61868,1.61904,1.61868,1.61903,269699999.0
2007-03-12 05:28:00,1.6191,1.61915,1.6191,1.61915,12800000.0
2007-03-12 05:29:00,1.61912,1.61917,1.61905,1.61917,193500004.0
2007-03-12 05:30:00,1.6191,1.6191,1.619,1.619,9600000.0
2007-03-12 05:31:00,1.61901,1.61913,1.619,1.61913,260599997.0
2007-03-12 05:32:00,1.61911,1.61921,1.61901,1.61901,320100001.0
2007-03-12 05:33:00,1.61902,1.61917,1.61888,1.61907,220399999.0
2007-03-12 05:34:00,1.61902,1.61916,1.61898,1.61912,201399999.0
2007-03-12 05:35:00,1.61898,1.61907,1.61885,1.61897,315399997.0
2007-03-12 05:36:00,1.61907,1.6192,1.61892,1.6191,341600004.0
2007-03-12 05:37:00,1.61918,1.61926,1.61902,1.61902,291899999.0
2007-03-12 05:38:00,1.6191,1.61925,1.61899,1.61903,243600002.0
2007-03-12 05:39:00,1.61892,1.61915,1.61892,1.61907,349200001.0
2007-03-12 05:40:00,1.61919,1.61919,1.619,1.619,247300002.0
2007-03-12 05:41:00,1.61916,1.61919,1.61907,1.61913,132500003.0
2007-03-12 05:42:00,1.61892,1.61908,1.61891,1.61908,242799999.0
2007-03-12 05:43:00,1.61904,1.61918,1.61891,1.61912,291699998.0
2007-03-12 05:44:00,1.61915,1.61915,1.61894,1.61894,74600001.0
2007-03-12 05:45:00,1.619,1.61914,1.61898,1.61905,222400000.0
2007-03-12 05:46:00,1.61916,1.61916,1.619,1.619,49699999.0
2007-03-12 05:47:00,1.61915,1.61923,1.61896,1.61911,280600004.0
2007-03-12 05:48:00,1.61912,1.61922,1.61899,1.61899,507000000.0
2007-03-12 05:49:00,1.61915,1.61923,1.61891,1.61908,259499998.0
2007-03-12 05:50:00,1.61919,1.61919,1.61896,1.619,371699998.0
2007-03-12 05:51:00,1.619,1.61915,1.61896,1.61906,244500000.0
2007-03-12 05:52:00,1.61864,1.61891,1.61861,1.61876,271600001.0
2007-03-12 05:53:00,1.61895,1.61918,1.6189,1.61904,401900001.0
2007-03-12 05:54:00,1.61863,1.619,1.6185,1.61887,270400000.0
2007-03-12 05:55:00,1.61887,1.61916,1.61887,1.61916,166200003.0
2007-03-12 05:56:00,1.61908,1.6192,1.61908,1.6192,183700001.0
2007-03-12 05:57:00,1.61905,1.61923,1.61903,1.61923,168900001.0
2007-03-12 05:58:00,1.61914,1.61922,1.61902,1.61917,241199999.0
2007-03-12 05:59:00,1.61922,1.61922,1.61897,1.619,307700002.0
2007-03-12 06:00:00,1.61898,1.61921,1.61893,1.61921,346099991.0
2007-03-12 06:01:00,1.61914,1.61925,1.61901,1.61917,411599999.0
2007-03-12 06:02:00,1.61906,1.61918,1.61902,1.61912,184199997.0
2007-03-12 06:03:00,1.619,1.61915,1.619,1.61915,180700001.0
2007-03-12 06:04:00,1.61904,1.61913,1.61888,1.61897,274900001.0
2007-03-12 06:05:00,1.619,1.61916,1.61896,1.61905,264300000.0
2007-03-12 06:06:00,1.61913,1.6192,1.61903,1.61906,493600003.0
2007-03-12 06:07:00,1.61916,1.61925,1.61896,1.61909,275499997.0
2007-03-12 06:08:00,1.61906,1.61919,1.61889,1.61889,286600004.0
2007-03-12 06:09:00,1.61921,1.61925,1.61905,1.61918,285999999.0
2007-03-12 06:10:00,1.61878,1.61893,1.61848,1.61854,171999998.0
2007-03-12 06:11:00,1.61925,1.61925,1.61901,1.6191,413699997.0
2007-03-12 06:12:00,1.619,1.61924,1.619,1.61924,261199999.0
2007-03-12 06:13:00,1.6192,1.61923,1.6191,1.61916,170899999.0
2007-03-12 06:14:00,1.61916,1.61924,1.61903,1.61924,345000006.0
2007-03-12 06:15:00,1.61921,1.61922,1.61907,1.61914,279600006.0
2007-03-12 06:16:00,1.61905,1.61914,1.61902,1.61911,87100000.0
2007-03-12 06:17:00,1.61909,1.61925,1.61909,1.61925,141400001.0
2007-03-12 06:18:00,1.61918,1.61925,1.61904,1.6192,334999996.0
2007-03-12 06:19:00,1.61902,1.61919,1.61894,1.61912,281300001.0
2007-03-12 06:20:00,1.61918,1.61925,1.61904,1.6192,255900001.0
2007-03-12 06:21:00,1.6192,1.61925,1.6192,1.61925,49500002.0
2007-03-12 06:22:00,1.61917,1.61925,1.619,1.61915,371900005.0
2007-03-12 06:23:00,1.61909,1.61923,1.61892,1.61919,514200000.0
2007-03-12 06:24:00,1.61884,1.6191,1.61876,1.61888,280300001.0
2007-03-12 06:25:00,1.61899,1.61916,1.61857,1.6186,285900000.0
2007-03-12 06:26:00,1.61881,1.619,1.61852,1.619,330400000.0
2007-03-12 06:27:00,1.61925,1.61928,1.61914,1.6192,178400000.0
2007-03-12 06:28:00,1.61885,1.61918,1.61884,1.61884,242299996.0
2007-03-12 06:29:00,1.61925,1.61925,1.61909,1.61915,167100002.0
2007-03-12 06:30:00,1.61915,1.61922,1.61901,1.61915,255599998.0
2007-03-12 06:31:00,1.61907,1.61916,1.61899,1.6191,36999999.0
2007-03-12 06:32:00,1.61901,1.61915,1.619,1.6191,354699999.0
2007-03-12 06:33:00,1.61908,1.6191,1.61896,1.619,82999999.0
2007-03-12 06:34:00,1.61907,1.61915,1.61895,1.61915,175800001.0
2007-03-12 06:35:00,1.61896,1.61913,1.61896,1.61905,179100000.0
2007-03-12 06:36:00,1.61898,1.61913,1.61886,1.61886,156500002.0
2007-03-12 06:37:00,1.61916,1.61916,1.61891,1.61907,249200002.0
2007-03-12 06:38:00,1.61896,1.61912,1.61896,1.6191,178300002.0
2007-03-12 06:39:00,1.61895,1.6191,1.61886,1.61898,178900002.0
2007-03-12 06:40:00,1.61893,1.61914,1.61887,1.61899,317600004.0
2007-03-12 06:41:00,1.61908,1.61908,1.61889,1.61889,102999998.0
2007-03-12 06:42:00,1.61899,1.61914,1.61899,1.61914,344599998.0
2007-03-12 06:43:00,1.61912,1.61912,1.61885,1.61891,209800001.0
2007-03-12 06:44:00,1.61902,1.61908,1.61887,1.61895,161700003.0
2007-03-12 06:45:00,1.61907,1.61915,1.61892,1.61905,181500000.0
2007-03-12 06:46:00,1.61901,1.61915,1.6189,1.61905,382400004.0
2007-03-12 06:47:00,1.619,1.6191,1.619,1.6191,35100000.0
2007-03-12 06:48:00,1.6191,1.6191,1.61891,1.61893,219900004.0
2007-03-12 06:49:00,1.619,1.61913,1.61885,1.61885,172799996.0
2007-03-12 06:50:00,1.61889,1.6191,1.61888,1.61909,408600000.0
2007-03-12 06:51:00,1.61893,1.61903,1.61892,1.61902,68699999.0
2007-03-12 06:52:00,1.619,1.61911,1.61888,1.6189,270899999.0
2007-03-12 06:53:00,1.61889,1.61908,1.61881,1.619,299799996.0
2007-03-12 06:54:00,1.61873,1.61898,1.61873,1.6189,159000000.0
2007-03-12 06:55:00,1.6189,1.61903,1.61884,1.61901,282300000.0
2007-03-12 06:56:00,1.61896,1.61911,1.61886,1.61905,517899999.0
2007-03-12 06:57:00,1.61891,1.6191,1.61884,1.61908,282899999.0
2007-03-12 06:58:00,1.61907,1.61913,1.61904,1.61907,196400004.0
2007-03-12 06:59:00,1.619,1.6191,1.61892,1.61901,399099997.0
2007-03-12 07:00:00,1.61898,1.61915,1.61894,1.61912,378400003.0
2007-03-12 07:01:00,1.61905,1.61913,1.61898,1.61906,361299998.0
2007-03-12 07:02:00,1.6191,1.61913,1.61894,1.61901,272000005.0
2007-03-12 07:03:00,1.6191,1.6191,1.619,1.619,180800001.0
2007-03-12 07:04:00,1.619,1.61915,1.6188,1.61906,399500000.0
2007-03-12 07:05:00,1.61902,1.6191,1.61895,1.61907,181899998.0
2007-03-12 07:06:00,1.61896,1.61916,1.61886,1.61897,215900002.0
2007-03-12 07:07:00,1.61903,1.6192,1.61892,1.61905,178500000.0
2007-03-12 07:08:00,1.61906,1.61918,1.61893,1.61907,148400001.0
2007-03-12 07:09:00,1.6191,1.6192,1.61894,1.61894,311700000.0
2007-03-12 07:10:00,1.61887,1.6191,1.61887,1.6191,83200000.0
2007-03-12 07:11:00,1.61896,1.61915,1.61896,1.6191,164300004.0
2007-03-12 07:12:00,1.6186,1.61916,1.61844,1.61916,224100000.0
2007-03-12 07:13:00,1.6189,1.61915,1.6189,1.61908,158600002.0
2007-03-12 07:14:00,1.61912,1.61915,1.61886,1.6191,214900002.0
2007-03-12 07:15:00,1.61905,1.61924,1.61892,1.61917,349200004.0
2007-03-12 07:16:00,1.61915,1.61922,1.61902,1.61909,329000001.0
2007-03-12 07:17:00,1.6192,1.6192,1.6191,1.6191,91600002.0
2007-03-12 07:18:00,1.61917,1.61929,1.61904,1.61929,129600000.0
2007-03-12 07:19:00,1.61923,1.61923,1.61897,1.61898,246100002.0
2007-03-12 07:20:00,1.61906,1.61928,1.61906,1.6192,279800000.0
2007-03-12 07:21:00,1.61915,1.61925,1.61909,1.61909,256300004.0
2007-03-12 07:22:00,1.61917,1.61932,1.61904,1.61921,438899996.0
2007-03-12 07:23:00,1.61923,1.61923,1.61901,1.61913,300499996.0
2007-03-12 07:24:00,1.61925,1.61925,1.61904,1.61904,227000005.0
2007-03-12 07:25:00,1.61904,1.6192,1.61904,1.6192,285799998.0
2007-03-12 07:26:00,1.61925,1.61925,1.61893,1.61908,290100000.0
2007-03-12 07:27:00,1.61896,1.61917,1.61889,1.61917,169800000.0
2007-03-12 07:28:00,1.61922,1.61922,1.61888,1.61892,306000007.0
2007-03-12 07:29:00,1.61907,1.61923,1.61903,1.61906,288600005.0
2007-03-12 07:30:00,1.61917,1.61925,1.61907,1.61914,422900006.0
2007-03-12 07:31:00,1.61904,1.61919,1.61896,1.61906,276900002.0
2007-03-12 07:32:00,1.61922,1.61925,1.61901,1.61901,329000000.0
2007-03-12 07:33:00,1.61922,1.61922,1.61899,1.6192,308299998.0
2007-03-12 07:34:00,1.61903,1.61917,1.61896,1.61912,338199996.0
2007-03-12 07:35:00,1.61908,1.61915,1.61896,1.61908,282899997.0
2007-03-12 07:36:00,1.61914,1.61921,1.61907,1.61913,75100000.0
2007-03-12 07:37:00,1.61925,1.61925,1.6192,1.6192,37500000.0
2007-03-12 07:38:00,1.6192,1.6192,1.6191,1.6191,81500002.0
2007-03-12 07:39:00,1.61925,1.61925,1.61912,1.61912,153299999.0
2007-03-12 07:40:00,1.61917,1.61925,1.61904,1.61918,292900005.0
2007-03-12 07:41:00,1.61909,1.61925,1.61894,1.61925,450499998.0
2007-03-12 07:42:00,1.6192,1.61928,1.61905,1.61924,195899998.0
2007-03-12 07:43:00,1.6192,1.61925,1.61905,1.61917,369500002.0
2007-03-12 07:44:00,1.61904,1.61922,1.61899,1.6191,304900003.0
2007-03-12 07:45:00,1.61918,1.61925,1.61909,1.6192,263000002.0
2007-03-12 07:46:00,1.61928,1.61928,1.61915,1.61923,123899999.0
2007-03-12 07:47:00,1.61922,1.61928,1.61898,1.61898,184400001.0
2007-03-12 07:48:00,1.61906,1.61906,1.61882,1.61887,326099997.0
2007-03-12 07:49:00,1.61901,1.61907,1.61892,1.61902,255500000.0
2007-03-12 07:50:00,1.61882,1.61888,1.61868,1.61888,233300000.0
2007-03-12 07:51:00,1.61897,1.61908,1.61873,1.61873,358400003.0
2007-03-12 07:52:00,1.61896,1.6191,1.61894,1.61898,144799998.0
2007-03-12 07:53:00,1.61886,1.61901,1.61885,1.61895,20500000.0
2007-03-12 07:54:00,1.61879,1.61903,1.6186,1.61903,241999999.0
2007-03-12 07:55:00,1.61893,1.61896,1.61873,1.61878,224600002.0
2007-03-12 07:56:00,1.61885,1.61898,1.61882,1.61896,173500000.0
2007-03-12 07:57:00,1.61895,1.61895,1.6189,1.6189,12000000.0
2007-03-12 07:58:00,1.61886,1.61891,1.61872,1.61879,182400000.0
2007-03-12 07:59:00,1.6189,1.61893,1.61867,1.61867,356599998.0
2007-03-12 08:00:00,1.6185,1.61854,1.61828,1.6184,257800002.0
2007-03-12 08:01:00,1.6185,1.61865,1.61839,1.61858,361400002.0
2007-03-12 08:02:00,1.61873,1.61883,1.61857,1.61866,278500001.0
2007-03-12 08:03:00,1.61876,1.61887,1.61858,1.61873,261300000.0
2007-03-12 08:04:00,1.61879,1.61879,1.6186,1.61874,229900000.0
2007-03-12 08:05:00,1.61882,1.61882,1.61864,1.6187,292499998.0
2007-03-12 08:06:00,1.61878,1.61878,1.61832,1.61832,260799999.0
2007-03-12 08:07:00,1.6186,1.61872,1.6184,1.61864,421700000.0
2007-03-12 08:08:00,1.61857,1.61867,1.61846,1.61867,256699999.0
2007-03-12 08:09:00,1.61841,1.61861,1.61841,1.61852,198200001.0
2007-03-12 08:10:00,1.6184,1.61862,1.61818,1.61842,170400000.0
2007-03-12 08:11:00,1.61843,1.61851,1.6183,1.61843,194900001.0
2007-03-12 08:12:00,1.61834,1.61857,1.6183,1.61845,520000003.0
2007-03-12 08:13:00,1.61832,1.61862,1.61831,1.6186,373100003.0
2007-03-12 08:14:00,1.61864,1.61884,1.61858,1.61859,347400007.0
2007-03-12 08:15:00,1.61868,1.61884,1.61861,1.6188,388499997.0
2007-03-12 08:16:00,1.61883,1.61889,1.61857,1.61869,386400001.0
2007-03-12 08:17:00,1.61858,1.61875,1.61852,1.61853,277300003.0
2007-03-12 08:18:00,1.61847,1.61865,1.61831,1.61846,239000000.0
2007-03-12 08:19:00,1.61862,1.61862,1.61836,1.61854,272399996.0
2007-03-12 08:20:00,1.61858,1.61858,1.6181,1.61814,327700004.0
2007-03-12 08:21:00,1.61818,1.61836,1.618,1.61836,376300000.0
2007-03-12 08:22:00,1.61824,1.61824,1.618,1.618,28500000.0
2007-03-12 08:23:00,1.61814,1.61826,1.618,1.61816,255400004.0
2007-03-12 08:24:00,1.61782,1.6182,1.61782,1.61788,326900001.0
2007-03-12 08:25:00,1.61809,1.61819,1.61795,1.61795,377200002.0
2007-03-12 08:26:00,1.61835,1.61851,1.61828,1.61828,223899999.0
2007-03-12 08:27:00,1.61838,1.61853,1.61816,1.61843,191200000.0
2007-03-12 08:28:00,1.61846,1.61852,1.61826,1.61837,426600002.0
2007-03-12 08:29:00,1.61829,1.6185,1.61829,1.61842,191100000.0
2007-03-12 08:30:00,1.61832,1.61845,1.61832,1.61845,82800000.0
2007-03-12 08:31:00,1.61822,1.61845,1.61822,1.6184,191400000.0
2007-03-12 08:32:00,1.61836,1.61855,1.61836,1.61846,99300000.0
2007-03-12 08:33:00,1.61856,1.61862,1.61831,1.61835,260200002.0
2007-03-12 08:34:00,1.61832,1.61848,1.61832,1.61841,182800003.0
2007-03-12 08:35:00,1.61839,1.61848,1.6182,1.61835,312900002.0
2007-03-12 08:36:00,1.61831,1.61841,1.61811,1.61817,175000001.0
2007-03-12 08:37:00,1.61817,1.61828,1.61809,1.61828,227699998.0
2007-03-12 08:38:00,1.61817,1.61834,1.61817,1.61834,98800004.0
2007-03-12 08:39:00,1.61839,1.61839,1.61815,1.6183,532799996.0
2007-03-12 08:40:00,1.61845,1.61866,1.61843,1.61858,153599999.0
2007-03-12 08:41:00,1.61861,1.61869,1.61842,1.61865,290200003.0
2007-03-12 08:42:00,1.61861,1.61872,1.61855,1.61865,344500000.0
2007-03-12 08:43:00,1.61862,1.61869,1.61842,1.61852,338999997.0
2007-03-12 08:44:00,1.6183,1.61848,1.61824,1.61842,564300005.0
2007-03-12 08:45:00,1.61843,1.61845,1.61803,1.61834,478600005.0
2007-03-12 08:46:00,1.61824,1.61847,1.61823,1.61847,186799997.0
2007-03-12 08:47:00,1.61832,1.61848,1.61824,1.6183,434599997.0
2007-03-12 08:48:00,1.61838,1.61854,1.61832,1.61847,367299999.0
2007-03-12 08:49:00,1.61838,1.61844,1.61821,1.61832,220699999.0
2007-03-12 08:50:00,1.61843,1.61854,1.61826,1.6184,192700002.0
2007-03-12 08:51:00,1.61849,1.61863,1.6184,1.61863,122000002.0
2007-03-12 08:52:00,1.61852,1.61874,1.61849,1.61863,285199999.0
2007-03-12 08:53:00,1.61852,1.61863,1.61844,1.61851,263300000.0
2007-03-12 08:54:00,1.61844,1.61855,1.61831,1.61834,406600001.0
2007-03-12 08:55:00,1.61847,1.61859,1.61839,1.61843,286800002.0
2007-03-12 08:56:00,1.61847,1.61856,1.61838,1.61852,286000003.0
2007-03-12 08:57:00,1.61853,1.6186,1.61828,1.61828,279499996.0
2007-03-12 08:58:00,1.6183,1.61841,1.61821,1.61827,226899997.0
2007-03-12 08:59:00,1.61832,1.61845,1.61832,1.61845,132499998.0
2007-03-12 09:00:00,1.61837,1.61853,1.61837,1.61843,295699996.0
2007-03-12 09:01:00,1.6185,1.61851,1.6183,1.6183,283799997.0
2007-03-12 09:02:00,1.61847,1.61867,1.61838,1.61858,149800000.0
2007-03-12 09:03:00,1.61851,1.61863,1.61849,1.61859,133499997.0
2007-03-12 09:04:00,1.61856,1.61875,1.61844,1.61866,220300001.0
2007-03-12 09:05:00,1.61881,1.61885,1.61869,1.61879,185300000.0
2007-03-12 09:06:00,1.61874,1.61882,1.61862,1.61862,307999998.0
2007-03-12 09:07:00,1.6188,1.61889,1.61866,1.61878,161600001.0
2007-03-12 09:08:00,1.61892,1.61893,1.61878,1.61884,298000002.0
2007-03-12 09:09:00,1.61889,1.61903,1.61882,1.61892,324399997.0
2007-03-12 09:10:00,1.61889,1.61889,1.61877,1.61877,36500000.0
2007-03-12 09:11:00,1.61862,1.61889,1.61862,1.61882,243800002.0
2007-03-12 09:12:00,1.61869,1.61886,1.61867,1.61886,160400000.0
2007-03-12 09:13:00,1.61897,1.61904,1.61885,1.61895,379599998.0
2007-03-12 09:14:00,1.61897,1.61906,1.61881,1.61889,206099999.0
2007-03-12 09:15:00,1.61898,1.61905,1.61883,1.61893,343900002.0
2007-03-12 09:16:00,1.61895,1.61906,1.61895,1.61906,63099998.0
2007-03-12 09:17:00,1.61883,1.61893,1.61882,1.61892,154899997.0
2007-03-12 09:18:00,1.61885,1.61899,1.61885,1.61897,243499998.0
2007-03-12 09:19:00,1.61881,1.61884,1.61867,1.61873,80000000.0
2007-03-12 09:20:00,1.61882,1.61887,1.61854,1.61854,300400002.0
2007-03-12 09:21:00,1.61871,1.6189,1.61859,1.61875,254100000.0
2007-03-12 09:22:00,1.61887,1.6189,1.61879,1.61885,193200002.0
2007-03-12 09:23:00,1.61873,1.61888,1.61871,1.61888,195500000.0
2007-03-12 09:24:00,1.61888,1.61895,1.61871,1.61882,373900002.0
2007-03-12 09:25:00,1.61888,1.6189,1.61872,1.61877,206900001.0
2007-03-12 09:26:00,1.61889,1.61899,1.61881,1.61894,333700002.0
2007-03-12 09:27:00,1.61889,1.61897,1.61864,1.61892,256499998.0
2007-03-12 09:28:00,1.61897,1.61906,1.61881,1.61881,222200000.0
2007-03-12 09:29:00,1.619,1.61902,1.61886,1.6189,385899998.0
2007-03-12 09:30:00,1.61896,1.61897,1.61877,1.61893,368099999.0
2007-03-12 09:31:00,1.61888,1.61892,1.61871,1.61879,255700001.0
2007-03-12 09:32:00,1.61885,1.61894,1.61875,1.61893,423699999.0
2007-03-12 09:33:00,1.61896,1.61896,1.61876,1.61882,281199998.0
2007-03-12 09:34:00,1.6188,1.61899,1.61862,1.6187,428099996.0
2007-03-12 09:35:00,1.61859,1.6187,1.61856,1.61867,192599998.0
2007-03-12 09:36:00,1.6186,1.61864,1.61831,1.61831,264600001.0
2007-03-12 09:37:00,1.61833,1.61842,1.61817,1.61817,327399994.0
2007-03-12 09:38:00,1.61819,1.61832,1.61797,1.61816,237700000.0
2007-03-12 09:39:00,1.61818,1.6183,1.61813,1.61813,373800006.0
2007-03-12 09:40:00,1.61822,1.61834,1.61814,1.61824,190800001.0
2007-03-12 09:41:00,1.61823,1.61829,1.61807,1.61811,389800001.0
2007-03-12 09:42:00,1.61806,1.61831,1.61803,1.61812,242199999.0
2007-03-12 09:43:00,1.61805,1.61815,1.61795,1.61813,293800002.0
2007-03-12 09:44:00,1.61807,1.61807,1.61776,1.61776,156499999.0
2007-03-12 09:45:00,1.61804,1.61804,1.61787,1.61787,54300001.0
2007-03-12 09:46:00,1.61807,1.61823,1.61807,1.61823,128099999.0
2007-03-12 09:47:00,1.61815,1.61816,1.61795,1.61795,297000002.0
2007-03-12 09:48:00,1.61804,1.61832,1.61795,1.6182,350500000.0
2007-03-12 09:49:00,1.61824,1.61844,1.61824,1.61825,434399998.0
2007-03-12 09:50:00,1.61848,1.61848,1.61827,1.6184,282299998.0
2007-03-12 09:51:00,1.61839,1.61855,1.61826,1.61846,324800000.0
2007-03-12 09:52:00,1.61835,1.61856,1.61831,1.61843,255499998.0
2007-03-12 09:53:00,1.61848,1.61869,1.61842,1.61869,131200000.0
2007-03-12 09:54:00,1.61869,1.6187,1.6184,1.6184,385700001.0
2007-03-12 09:55:00,1.61845,1.61862,1.61815,1.61852,150000001.0
2007-03-12 09:56:00,1.61861,1.61869,1.6185,1.61857,162100001.0
2007-03-12 09:57:00,1.61874,1.61884,1.6187,1.6187,388900002.0
2007-03-12 09:58:00,1.61867,1.61887,1.61859,1.61887,152199998.0
2007-03-12 09:59:00,1.61875,1.61893,1.6187,1.61885,384200005.0
2007-03-12 10:00:00,1.61887,1.61893,1.61859,1.61861,244200001.0
2007-03-12 10:01:00,1.61876,1.61886,1.61865,1.61885,433900003.0
2007-03-12 10:02:00,1.61862,1.61884,1.61855,1.61879,316000006.0
2007-03-12 10:03:00,1.61887,1.61908,1.61882,1.61908,247700001.0
2007-03-12 10:04:00,1.61903,1.61909,1.61902,1.61906,33700000.0
2007-03-12 10:05:00,1.61883,1.61908,1.6187,1.61877,387800005.0
2007-03-12 10:06:00,1.61882,1.61888,1.61872,1.61882,270399998.0
2007-03-12 10:07:00,1.61882,1.61892,1.61853,1.61876,424100008.0
2007-03-12 10:08:00,1.61879,1.61897,1.61863,1.61887,382600002.0
2007-03-12 10:09:00,1.61867,1.61895,1.61867,1.61889,174700002.0
2007-03-12 10:10:00,1.61868,1.61885,1.61865,1.61884,293499997.0
2007-03-12 10:11:00,1.61872,1.61881,1.61865,1.61878,251300002.0
2007-03-12 10:12:00,1.61876,1.61887,1.61861,1.61861,195099997.0
2007-03-12 10:13:00,1.61881,1.61881,1.61867,1.61867,59900000.0
2007-03-12 10:14:00,1.61872,1.61882,1.61854,1.61878,211399999.0
2007-03-12 10:15:00,1.61879,1.61883,1.61857,1.61865,350000004.0
2007-03-12 10:16:00,1.61873,1.6188,1.61858,1.61871,288100002.0
2007-03-12 10:17:00,1.6187,1.61878,1.61855,1.61855,294100001.0
2007-03-12 10:18:00,1.61866,1.61879,1.61857,1.61879,301400001.0
2007-03-12 10:19:00,1.61878,1.6189,1.61869,1.61885,227999997.0
2007-03-12 10:20:00,1.61863,1.61887,1.61863,1.61881,415300003.0
2007-03-12 10:21:00,1.61873,1.6189,1.61862,1.61868,252399997.0
2007-03-12 10:22:00,1.61883,1.61893,1.61868,1.61881,393400006.0
2007-03-12 10:23:00,1.61884,1.61886,1.61861,1.61876,364300003.0
2007-03-12 10:24:00,1.61862,1.61873,1.6184,1.61863,219899998.0
2007-03-12 10:25:00,1.61873,1.61885,1.61851,1.61851,327900000.0
2007-03-12 10:26:00,1.61867,1.61881,1.61859,1.6187,337200004.0
2007-03-12 10:27:00,1.61865,1.61877,1.6186,1.61868,290400002.0
2007-03-12 10:28:00,1.61875,1.61875,1.61855,1.61865,342699998.0
2007-03-12 10:29:00,1.61857,1.61873,1.61853,1.61867,306800002.0
2007-03-12 10:30:00,1.61866,1.61879,1.61852,1.61858,274900004.0
2007-03-12 10:31:00,1.61871,1.61884,1.61854,1.61868,276099997.0
2007-03-12 10:32:00,1.6188,1.61883,1.6186,1.6186,273000003.0
2007-03-12 10:33:00,1.6186,1.61877,1.61855,1.61865,215900001.0
2007-03-12 10:34:00,1.61877,1.61883,1.61859,1.61859,204499997.0
2007-03-12 10:35:00,1.61874,1.61885,1.61862,1.61862,237000001.0
2007-03-12 10:36:00,1.6188,1.61888,1.61872,1.6188,262900001.0
2007-03-12 10:37:00,1.61883,1.6189,1.61868,1.61871,189200000.0
2007-03-12 10:38:00,1.61882,1.61889,1.61862,1.61862,295799996.0
2007-03-12 10:39:00,1.61865,1.61871,1.61852,1.61858,207500004.0
2007-03-12 10:40:00,1.61839,1.61868,1.61839,1.61868,184499996.0
2007-03-12 10:41:00,1.61856,1.61875,1.61852,1.61865,481300003.0
2007-03-12 10:42:00,1.61853,1.61871,1.61847,1.61853,355099999.0
2007-03-12 10:43:00,1.61861,1.61873,1.61826,1.61873,479100000.0
2007-03-12 10:44:00,1.61872,1.61872,1.61846,1.61851,318500001.0
2007-03-12 10:45:00,1.61863,1.61873,1.61852,1.61865,497400001.0
2007-03-12 10:46:00,1.61854,1.61875,1.61854,1.61866,222400002.0
2007-03-12 10:47:00,1.61861,1.6187,1.61844,1.61859,337499999.0
2007-03-12 10:48:00,1.61863,1.61865,1.61852,1.61859,395299998.0
2007-03-12 10:49:00,1.61858,1.61858,1.61837,1.61839,387400002.0
2007-03-12 10:50:00,1.61827,1.61853,1.61819,1.61853,236600000.0
2007-03-12 10:51:00,1.6185,1.6185,1.61813,1.61817,295800003.0
2007-03-12 10:52:00,1.61822,1.61828,1.618,1.61812,452900009.0
2007-03-12 10:53:00,1.61808,1.61808,1.61787,1.61795,189800000.0
2007-03-12 10:54:00,1.61778,1.61797,1.61775,1.6179,243400002.0
2007-03-12 10:55:00,1.61787,1.61799,1.61769,1.61769,338300001.0
2007-03-12 10:56:00,1.61777,1.6179,1.61759,1.6179,312700003.0
2007-03-12 10:57:00,1.61786,1.61796,1.61768,1.6179,302500002.0
2007-03-12 10:58:00,1.61793,1.61793,1.61766,1.61766,200000004.0
2007-03-12 10:59:00,1.61762,1.61779,1.61747,1.61747,257700000.0
2007-03-12 11:00:00,1.61747,1.61759,1.61732,1.61759,180100000.0
2007-03-12 11:01:00,1.6177,1.61776,1.61753,1.61776,166700004.0
2007-03-12 11:02:00,1.61758,1.61768,1.61742,1.61747,167700000.0
2007-03-12 11:03:00,1.61742,1.61744,1.61722,1.61722,328100001.0
2007-03-12 11:04:00,1.61729,1.61767,1.61729,1.61765,286400002.0
2007-03-12 11:05:00,1.61744,1.6177,1.61744,1.6177,260200001.0
2007-03-12 11:06:00,1.61777,1.61792,1.61766,1.61783,286500003.0
2007-03-12 11:07:00,1.61794,1.61807,1.61785,1.61789,370900004.0
2007-03-12 11:08:00,1.61782,1.61782,1.61759,1.61761,179000003.0
2007-03-12 11:09:00,1.61766,1.61766,1.61747,1.61749,141400001.0
2007-03-12 11:10:00,1.61746,1.61754,1.61736,1.61741,195499999.0
2007-03-12 11:11:00,1.61773,1.61773,1.61762,1.61762,92699999.0
2007-03-12 11:12:00,1.61776,1.61776,1.61741,1.61741,333299999.0
2007-03-12 11:13:00,1.61733,1.61753,1.61726,1.61753,295300001.0
2007-03-12 11:14:00,1.6175,1.61775,1.6175,1.61765,321099997.0
2007-03-12 11:15:00,1.61746,1.61758,1.61736,1.6175,313700003.0
2007-03-12 11:16:00,1.61731,1.61749,1.6173,1.61746,270799999.0
2007-03-12 11:17:00,1.61749,1.61771,1.6174,1.6175,314199996.0
2007-03-12 11:18:00,1.61752,1.61772,1.61752,1.61772,184699997.0
2007-03-12 11:19:00,1.61774,1.61782,1.6176,1.61774,229799997.0
2007-03-12 11:20:00,1.61779,1.61781,1.61762,1.61763,507800000.0
2007-03-12 11:21:00,1.61764,1.61773,1.6174,1.61755,301100004.0
2007-03-12 11:22:00,1.61758,1.61758,1.61723,1.61723,240300003.0
2007-03-12 11:23:00,1.61736,1.6176,1.61726,1.61742,207799999.0
2007-03-12 11:24:00,1.61733,1.61754,1.61721,1.61734,451700003.0
2007-03-12 11:25:00,1.61731,1.61743,1.6171,1.61732,337099995.0
2007-03-12 11:26:00,1.61732,1.61739,1.61718,1.61721,153899997.0
2007-03-12 11:27:00,1.617,1.6172,1.617,1.61708,282699997.0
2007-03-12 11:28:00,1.61701,1.61705,1.61682,1.617,425699996.0
2007-03-12 11:29:00,1.61692,1.61716,1.61691,1.61701,223800000.0
2007-03-12 11:30:00,1.61712,1.61717,1.61685,1.61685,423400003.0
2007-03-12 11:31:00,1.61701,1.61704,1.61685,1.61693,344800006.0
2007-03-12 11:32:00,1.617,1.61712,1.61696,1.61708,286599999.0
2007-03-12 11:33:00,1.61711,1.61725,1.61702,1.61709,487700003.0
2007-03-12 11:34:00,1.61708,1.6172,1.61694,1.61699,508300001.0
2007-03-12 11:35:00,1.61697,1.61711,1.61681,1.61696,294300001.0
2007-03-12 11:36:00,1.61698,1.61698,1.61667,1.61672,344300003.0
2007-03-12 11:37:00,1.61667,1.61689,1.61667,1.61688,265999998.0
2007-03-12 11:38:00,1.61712,1.61723,1.61696,1.61723,222100000.0
2007-03-12 11:39:00,1.61724,1.61741,1.61717,1.61721,236299999.0
2007-03-12 11:40:00,1.61723,1.61751,1.61712,1.61742,341800001.0
2007-03-12 11:41:00,1.61736,1.61753,1.61723,1.61753,379199999.0
2007-03-12 11:42:00,1.61749,1.61764,1.61735,1.61752,201499996.0
2007-03-12 11:43:00,1.61756,1.61756,1.61736,1.61741,219000002.0
2007-03-12 11:44:00,1.61756,1.61758,1.61737,1.61746,143700002.0
2007-03-12 11:45:00,1.61751,1.6177,1.61747,1.61761,324300000.0
2007-03-12 11:46:00,1.61752,1.61761,1.61735,1.61747,144300001.0
2007-03-12 11:47:00,1.61735,1.61745,1.61716,1.61731,306700002.0
2007-03-12 11:48:00,1.61747,1.61747,1.6172,1.61725,180600001.0
2007-03-12 11:49:00,1.6173,1.61745,1.61714,1.61714,439799999.0
2007-03-12 11:50:00,1.61719,1.61735,1.61719,1.61732,421699998.0
2007-03-12 11:51:00,1.61727,1.6173,1.61695,1.61704,468999997.0
2007-03-12 11:52:00,1.61705,1.61732,1.61693,1.61724,245900000.0
2007-03-12 11:53:00,1.61721,1.61732,1.61713,1.61732,347400000.0
2007-03-12 11:54:00,1.61726,1.61733,1.61708,1.61723,401399999.0
2007-03-12 11:55:00,1.61726,1.61752,1.61712,1.61728,405800001.0
2007-03-12 11:56:00,1.61726,1.61744,1.61723,1.61744,133100001.0
2007-03-12 11:57:00,1.61738,1.61752,1.61727,1.61744,251900001.0
2007-03-12 11:58:00,1.61753,1.61753,1.61727,1.61736,256800002.0
2007-03-12 11:59:00,1.61739,1.61756,1.61731,1.6175,222799998.0
2007-03-12 12:00:00,1.61752,1.61754,1.61732,1.61732,233799996.0
2007-03-12 12:01:00,1.61731,1.61756,1.61731,1.61753,268000004.0
2007-03-12 12:02:00,1.61759,1.61767,1.61747,1.6176,476099998.0
2007-03-12 12:03:00,1.6174,1.6176,1.61705,1.61717,389499999.0
2007-03-12 12:04:00,1.61765,1.61765,1.61752,1.61752,105400002.0
2007-03-12 12:05:00,1.61762,1.61771,1.61755,1.61767,260299999.0
2007-03-12 12:06:00,1.61761,1.61771,1.61735,1.61762,299000002.0
2007-03-12 12:07:00,1.61753,1.61777,1.61751,1.61763,240500002.0
2007-03-12 12:08:00,1.61778,1.61782,1.6175,1.6175,296600001.0
2007-03-12 12:09:00,1.61756,1.61765,1.6174,1.61762,304599997.0
2007-03-12 12:10:00,1.6177,1.61782,1.61751,1.61766,156300000.0
2007-03-12 12:11:00,1.61757,1.61777,1.61747,1.61777,336300001.0
2007-03-12 12:12:00,1.61778,1.61789,1.61767,1.61768,341100001.0
2007-03-12 12:13:00,1.6178,1.61785,1.61767,1.61785,308499999.0
2007-03-12 12:14:00,1.6177,1.61782,1.61763,1.61774,257699999.0
2007-03-12 12:15:00,1.61769,1.61776,1.61751,1.61773,433900000.0
2007-03-12 12:16:00,1.61763,1.61775,1.61749,1.61763,293900006.0
2007-03-12 12:17:00,1.61778,1.61785,1.61769,1.61785,386200000.0
2007-03-12 12:18:00,1.61778,1.61783,1.61764,1.61764,329100006.0
2007-03-12 12:19:00,1.61768,1.61783,1.61764,1.61774,210300000.0
2007-03-12 12:20:00,1.61772,1.61786,1.6177,1.61786,141400000.0
2007-03-12 12:21:00,1.61776,1.61783,1.61756,1.61769,206700003.0
2007-03-12 12:22:00,1.61769,1.61781,1.61764,1.61775,380400003.0
2007-03-12 12:23:00,1.61772,1.61781,1.61752,1.61761,504200000.0
2007-03-12 12:24:00,1.6177,1.61773,1.61752,1.6176,448100005.0
2007-03-12 12:25:00,1.61759,1.6177,1.61744,1.61755,436099999.0
2007-03-12 12:26:00,1.61755,1.6177,1.6175,1.61752,232900001.0
2007-03-12 12:27:00,1.61752,1.61774,1.6175,1.6177,433099996.0
2007-03-12 12:28:00,1.6174,1.61769,1.6174,1.61765,180200002.0
2007-03-12 12:29:00,1.61763,1.6177,1.61748,1.61748,225299997.0
2007-03-12 12:30:00,1.61755,1.61776,1.61752,1.61768,272400002.0
2007-03-12 12:31:00,1.61767,1.61775,1.61753,1.61775,162600001.0
2007-03-12 12:32:00,1.61765,1.61773,1.61745,1.61765,348400004.0
2007-03-12 12:33:00,1.61769,1.61782,1.6176,1.61773,366000002.0
2007-03-12 12:34:00,1.61772,1.61785,1.61765,1.61772,262100000.0
2007-03-12 12:35:00,1.61778,1.61789,1.6177,1.61782,261999999.0
2007-03-12 12:36:00,1.61762,1.61774,1.61752,1.61763,96500001.0
2007-03-12 12:37:00,1.61765,1.61778,1.6176,1.61767,256200000.0
2007-03-12 12:38:00,1.6176,1.61767,1.61746,1.61748,253399998.0
2007-03-12 12:39:00,1.61751,1.61768,1.61745,1.61751,341700005.0
2007-03-12 12:40:00,1.61751,1.61765,1.61734,1.61763,303399999.0
2007-03-12 12:41:00,1.61756,1.61768,1.61742,1.61756,210300000.0
2007-03-12 12:42:00,1.6175,1.61767,1.6175,1.61765,237199999.0
2007-03-12 12:43:00,1.6177,1.6177,1.61747,1.6176,332599997.0
2007-03-12 12:44:00,1.61741,1.61769,1.61741,1.61769,41700000.0
2007-03-12 12:45:00,1.61762,1.61768,1.61752,1.61752,195299999.0
2007-03-12 12:46:00,1.61752,1.6177,1.61743,1.61757,362200003.0
2007-03-12 12:47:00,1.61709,1.61732,1.61692,1.61713,373200002.0
2007-03-12 12:48:00,1.61745,1.6177,1.61732,1.61762,259499999.0
2007-03-12 12:49:00,1.6177,1.61775,1.6177,1.61775,40700001.0
2007-03-12 12:50:00,1.61762,1.61782,1.61752,1.61762,273300002.0
2007-03-12 12:51:00,1.61768,1.61774,1.61756,1.61773,271200000.0
2007-03-12 12:52:00,1.61749,1.61777,1.61724,1.61755,469600004.0
2007-03-12 12:53:00,1.61765,1.61784,1.61749,1.61784,279200001.0
2007-03-12 12:54:00,1.61779,1.61779,1.61766,1.61766,140100001.0
2007-03-12 12:55:00,1.61769,1.61778,1.61751,1.61758,240100000.0
2007-03-12 12:56:00,1.6174,1.61779,1.6174,1.61775,266900002.0
2007-03-12 12:57:00,1.6176,1.61781,1.6176,1.61776,105399999.0
2007-03-12 12:58:00,1.61768,1.61779,1.61758,1.61762,363000004.0
2007-03-12 12:59:00,1.61763,1.61771,1.61748,1.61756,144900000.0
2007-03-12 13:00:00,1.61761,1.61777,1.61758,1.61772,419400000.0
2007-03-12 13:01:00,1.61775,1.61777,1.6175,1.6175,159000000.0
2007-03-12 13:02:00,1.61765,1.61773,1.61748,1.61763,348399999.0
2007-03-12 13:03:00,1.6176,1.61775,1.61753,1.61775,255399997.0
2007-03-12 13:04:00,1.61752,1.61775,1.61749,1.6177,279199999.0
2007-03-12 13:05:00,1.61761,1.61761,1.61741,1.61746,325700000.0
2007-03-12 13:06:00,1.61741,1.61762,1.61741,1.61744,187600001.0
2007-03-12 13:07:00,1.61745,1.61766,1.61742,1.61755,238000000.0
2007-03-12 13:08:00,1.61762,1.61762,1.61742,1.61755,274700003.0
2007-03-12 13:09:00,1.61734,1.61755,1.61734,1.6175,184299999.0
2007-03-12 13:10:00,1.61727,1.61748,1.61727,1.61739,185600000.0
2007-03-12 13:11:00,1.61733,1.61742,1.61723,1.61731,35500000.0
2007-03-12 13:12:00,1.61731,1.61752,1.61728,1.61748,266899994.0
2007-03-12 13:13:00,1.61725,1.61747,1.61721,1.61745,314400004.0
2007-03-12 13:14:00,1.61744,1.61748,1.61726,1.61736,183799999.0
2007-03-12 13:15:00,1.61738,1.61753,1.6173,1.61735,212900001.0
2007-03-12 13:16:00,1.61735,1.61754,1.61734,1.61748,232799999.0
2007-03-12 13:17:00,1.61751,1.61768,1.61751,1.61768,45200000.0
2007-03-12 13:18:00,1.61753,1.61783,1.61753,1.61774,366300003.0
2007-03-12 13:19:00,1.61771,1.61785,1.61765,1.61785,175800000.0
2007-03-12 13:20:00,1.61774,1.61782,1.6176,1.6177,284700007.0
2007-03-12 13:21:00,1.61781,1.61798,1.61777,1.61792,183100002.0
2007-03-12 13:22:00,1.61795,1.61795,1.61776,1.6179,373900002.0
2007-03-12 13:23:00,1.61802,1.61803,1.61766,1.61766,124699999.0
2007-03-12 13:24:00,1.61775,1.61804,1.61775,1.61795,233200000.0
2007-03-12 13:25:00,1.61793,1.61807,1.61777,1.61799,470499996.0
2007-03-12 13:26:00,1.618,1.61808,1.61777,1.61777,225100002.0
2007-03-12 13:27:00,1.61795,1.61807,1.61782,1.61791,292500001.0
2007-03-12 13:28:00,1.61793,1.6181,1.61777,1.6179,365400000.0
2007-03-12 13:29:00,1.6178,1.61802,1.6178,1.618,269500002.0
2007-03-12 13:30:00,1.61788,1.61803,1.61777,1.61794,470000003.0
2007-03-12 13:31:00,1.61791,1.61801,1.61777,1.61797,354100005.0
2007-03-12 13:32:00,1.61792,1.61808,1.61792,1.618,218100002.0
2007-03-12 13:33:00,1.61787,1.61805,1.61787,1.6179,163999996.0
2007-03-12 13:34:00,1.61807,1.61807,1.6178,1.61783,419599996.0
2007-03-12 13:35:00,1.61794,1.61807,1.61786,1.61791,221899998.0
2007-03-12 13:36:00,1.61808,1.6183,1.61801,1.6181,488799999.0
2007-03-12 13:37:00,1.61796,1.61807,1.61788,1.61795,90400000.0
2007-03-12 13:38:00,1.61798,1.61798,1.6177,1.61774,390600003.0
2007-03-12 13:39:00,1.61772,1.61781,1.61763,1.61774,183600003.0
2007-03-12 13:40:00,1.61757,1.6177,1.61744,1.61759,307800004.0
2007-03-12 13:41:00,1.61751,1.61769,1.61742,1.6175,546900003.0
2007-03-12 13:42:00,1.61748,1.61763,1.61739,1.61763,443299999.0
2007-03-12 13:43:00,1.61759,1.61767,1.6174,1.61752,124700000.0
2007-03-12 13:44:00,1.61745,1.61758,1.61735,1.61752,365000008.0
2007-03-12 13:45:00,1.61757,1.61757,1.61737,1.61741,375400001.0
2007-03-12 13:46:00,1.61743,1.61756,1.61726,1.61744,204300002.0
2007-03-12 13:47:00,1.61743,1.61751,1.61716,1.61716,258500004.0
2007-03-12 13:48:00,1.61741,1.61741,1.6171,1.61723,423899999.0
2007-03-12 13:49:00,1.6173,1.61742,1.61726,1.61732,233100005.0
2007-03-12 13:50:00,1.61732,1.61755,1.61726,1.6175,208500000.0
2007-03-12 13:51:00,1.61718,1.6174,1.61694,1.617,504299996.0
2007-03-12 13:52:00,1.61697,1.61704,1.6167,1.6168,540100004.0
2007-03-12 13:53:00,1.61681,1.61682,1.61667,1.61667,191400001.0
2007-03-12 13:54:00,1.61697,1.61712,1.61694,1.61707,396600000.0
2007-03-12 13:55:00,1.61694,1.61718,1.61688,1.6171,390700001.0
2007-03-12 13:56:00,1.61711,1.61724,1.61697,1.61724,160500000.0
2007-03-12 13:57:00,1.61719,1.61726,1.61709,1.6171,402699999.0
2007-03-12 13:58:00,1.61722,1.61735,1.61711,1.61722,165400002.0
2007-03-12 13:59:00,1.61733,1.61751,1.61717,1.61743,256699997.0
2007-03-12 14:00:00,1.61742,1.61742,1.61723,1.61723,104600000.0
2007-03-12 14:01:00,1.61723,1.61731,1.61699,1.61711,196699999.0
2007-03-12 14:02:00,1.61715,1.61722,1.61688,1.61695,479499998.0
2007-03-12 14:03:00,1.61665,1.61687,1.61636,1.61672,273199997.0
2007-03-12 14:04:00,1.6168,1.61689,1.61664,1.61675,195899999.0
2007-03-12 14:05:00,1.61677,1.61678,1.61653,1.61667,719799993.0
2007-03-12 14:06:00,1.6167,1.61673,1.61653,1.61658,181200002.0
2007-03-12 14:07:00,1.61651,1.61666,1.6164,1.61666,403900006.0
2007-03-12 14:08:00,1.61661,1.61669,1.61646,1.61646,297800003.0
2007-03-12 14:09:00,1.6165,1.61656,1.6163,1.61631,262400002.0
2007-03-12 14:10:00,1.61629,1.61644,1.61624,1.61638,346100001.0
2007-03-12 14:11:00,1.61625,1.61639,1.61609,1.61614,293899996.0
2007-03-12 14:12:00,1.61609,1.61631,1.61599,1.61604,440799999.0
2007-03-12 14:13:00,1.61628,1.61633,1.61601,1.61626,227799999.0
2007-03-12 14:14:00,1.61631,1.61637,1.61603,1.61612,365699999.0
2007-03-12 14:15:00,1.61609,1.61623,1.61609,1.61623,71899997.0
2007-03-12 14:16:00,1.61628,1.61638,1.61611,1.61623,462999997.0
2007-03-12 14:17:00,1.61632,1.61641,1.61616,1.61623,342100001.0
2007-03-12 14:18:00,1.61632,1.61635,1.61613,1.61616,225899998.0
2007-03-12 14:19:00,1.61637,1.61637,1.61612,1.61613,282399997.0
2007-03-12 14:20:00,1.61618,1.61642,1.61615,1.61638,388500001.0
2007-03-12 14:21:00,1.61632,1.61632,1.61608,1.61608,362299997.0
2007-03-12 14:22:00,1.616,1.61615,1.6158,1.6159,417599994.0
2007-03-12 14:23:00,1.61597,1.61597,1.61564,1.61564,396000002.0
2007-03-12 14:24:00,1.61572,1.61603,1.61572,1.61586,265500004.0
2007-03-12 14:25:00,1.61596,1.61602,1.61576,1.61576,315400001.0
2007-03-12 14:26:00,1.61562,1.61562,1.61535,1.61549,224700001.0
2007-03-12 14:27:00,1.61555,1.61555,1.61513,1.61544,422300001.0
2007-03-12 14:28:00,1.61508,1.61534,1.61472,1.61478,301600001.0
2007-03-12 14:29:00,1.61459,1.61473,1.61446,1.61465,256700002.0
2007-03-12 14:30:00,1.61465,1.61477,1.61452,1.61466,398800002.0
2007-03-12 14:31:00,1.6147,1.61483,1.61462,1.61462,135099999.0
2007-03-12 14:32:00,1.6149,1.61502,1.61477,1.61484,306900004.0
2007-03-12 14:33:00,1.61475,1.61487,1.61463,1.61473,412499997.0
2007-03-12 14:34:00,1.61472,1.61494,1.61471,1.61493,277400000.0
2007-03-12 14:35:00,1.6149,1.61518,1.61482,1.61499,285600001.0
2007-03-12 14:36:00,1.61516,1.61546,1.61506,1.61536,145800000.0
2007-03-12 14:37:00,1.61535,1.61547,1.61522,1.6153,472500004.0
2007-03-12 14:38:00,1.61526,1.6154,1.61517,1.61527,262899997.0
2007-03-12 14:39:00,1.61526,1.61537,1.61516,1.61525,328800000.0
2007-03-12 14:40:00,1.61531,1.6154,1.61517,1.61524,59900000.0
2007-03-12 14:41:00,1.61504,1.6152,1.61497,1.61504,248800001.0
2007-03-12 14:42:00,1.61519,1.61531,1.61493,1.61521,530999992.0
2007-03-12 14:43:00,1.61507,1.61532,1.61505,1.61527,313900001.0
2007-03-12 14:44:00,1.61525,1.61534,1.61503,1.61503,215100000.0
2007-03-12 14:45:00,1.615,1.61526,1.61498,1.61503,397100003.0
2007-03-12 14:46:00,1.61521,1.61521,1.61502,1.61502,88700001.0
2007-03-12 14:47:00,1.61496,1.61509,1.61482,1.615,394200005.0
2007-03-12 14:48:00,1.61483,1.6151,1.61483,1.61495,129500000.0
2007-03-12 14:49:00,1.61482,1.61506,1.61482,1.61506,164199999.0
2007-03-12 14:50:00,1.61515,1.61518,1.61496,1.6151,347000000.0
2007-03-12 14:51:00,1.61508,1.61508,1.61476,1.61495,322800002.0
2007-03-12 14:52:00,1.6151,1.6151,1.61474,1.61474,155799998.0
2007-03-12 14:53:00,1.61456,1.61468,1.61439,1.61455,229200002.0
2007-03-12 14:54:00,1.61456,1.61464,1.6144,1.61459,354000002.0
2007-03-12 14:55:00,1.61445,1.61469,1.61445,1.61468,202100000.0
2007-03-12 14:56:00,1.61457,1.61466,1.61438,1.61438,430399999.0
2007-03-12 14:57:00,1.61455,1.61467,1.61449,1.6145,283599999.0
2007-03-12 14:58:00,1.61449,1.61465,1.61449,1.6146,330699996.0
2007-03-12 14:59:00,1.61452,1.61463,1.6144,1.61454,323700000.0
2007-03-12 15:00:00,1.61453,1.6146,1.61435,1.61435,204300001.0
2007-03-12 15:01:00,1.61414,1.6143,1.61395,1.61395,303200000.0
2007-03-12 15:02:00,1.61412,1.61418,1.61387,1.61405,207300000.0
2007-03-12 15:03:00,1.61406,1.61422,1.61402,1.61409,284000001.0
2007-03-12 15:04:00,1.61396,1.61408,1.61388,1.61408,332700000.0
2007-03-12 15:05:00,1.61368,1.61393,1.61333,1.61359,255800002.0
2007-03-12 15:06:00,1.61364,1.61376,1.61353,1.61359,337000002.0
2007-03-12 15:07:00,1.61379,1.61391,1.61359,1.61368,556600006.0
2007-03-12 15:08:00,1.61377,1.61402,1.61359,1.61367,252800002.0
2007-03-12 15:09:00,1.61374,1.6138,1.61355,1.61355,338000001.0
2007-03-12 15:10:00,1.61347,1.6137,1.61334,1.61363,151900000.0
2007-03-12 15:11:00,1.61389,1.61407,1.61379,1.61385,285900002.0
2007-03-12 15:12:00,1.61386,1.61401,1.61366,1.61372,391100000.0
2007-03-12 15:13:00,1.6139,1.61398,1.61385,1.61398,97000002.0
2007-03-12 15:14:00,1.6139,1.61393,1.61368,1.61368,326500002.0
2007-03-12 15:15:00,1.61361,1.61376,1.61346,1.61359,424400002.0
2007-03-12 15:16:00,1.61351,1.61362,1.61345,1.61345,177599998.0
2007-03-12 15:17:00,1.61347,1.61357,1.61342,1.61349,222400001.0
2007-03-12 15:18:00,1.61332,1.61348,1.61295,1.61295,296799999.0
2007-03-12 15:19:00,1.61345,1.61364,1.61343,1.61352,177299999.0
2007-03-12 15:20:00,1.61359,1.61382,1.61355,1.61373,259400000.0
2007-03-12 15:21:00,1.6135,1.6139,1.6135,1.6139,277299999.0
2007-03-12 15:22:00,1.61364,1.61379,1.61356,1.61366,54300000.0
2007-03-12 15:23:00,1.61364,1.61379,1.61346,1.61346,131900001.0
2007-03-12 15:24:00,1.61368,1.61368,1.61347,1.61347,114200002.0
2007-03-12 15:25:00,1.61362,1.61362,1.61336,1.61336,271800000.0
2007-03-12 15:26:00,1.61348,1.61359,1.61338,1.61338,229400001.0
2007-03-12 15:27:00,1.61344,1.61361,1.61344,1.61348,258100005.0
2007-03-12 15:28:00,1.61347,1.61351,1.61337,1.6134,364700003.0
2007-03-12 15:29:00,1.61343,1.61352,1.61319,1.61334,341299995.0
2007-03-12 15:30:00,1.61332,1.61344,1.61315,1.61334,372800003.0
2007-03-12 15:31:00,1.61328,1.61351,1.61316,1.61348,282299997.0
2007-03-12 15:32:00,1.6136,1.6137,1.61341,1.61353,181900001.0
2007-03-12 15:33:00,1.61372,1.61372,1.61347,1.61364,251700002.0
2007-03-12 15:34:00,1.61372,1.61398,1.6137,1.61398,331800001.0
2007-03-12 15:35:00,1.61392,1.61399,1.6138,1.61393,352300006.0
2007-03-12 15:36:00,1.61379,1.61408,1.61379,1.614,186900000.0
2007-03-12 15:37:00,1.61405,1.61425,1.614,1.61406,290199999.0
2007-03-12 15:38:00,1.61438,1.61439,1.6141,1.6141,222099999.0
2007-03-12 15:39:00,1.61423,1.6143,1.61409,1.61417,136000003.0
2007-03-12 15:40:00,1.61397,1.61429,1.61397,1.61405,394300002.0
2007-03-12 15:41:00,1.61408,1.61425,1.61404,1.61414,177499999.0
2007-03-12 15:42:00,1.61398,1.61404,1.61384,1.61403,242900000.0
2007-03-12 15:43:00,1.61404,1.61417,1.61397,1.61409,136199999.0
2007-03-12 15:44:00,1.61408,1.61408,1.61386,1.61394,203000002.0
2007-03-12 15:45:00,1.61389,1.6142,1.61386,1.61396,235099999.0
2007-03-12 15:46:00,1.61421,1.61426,1.61402,1.61414,308600000.0
2007-03-12 15:47:00,1.61411,1.61411,1.61381,1.61382,149399999.0
2007-03-12 15:48:00,1.61379,1.6139,1.61371,1.61385,361600003.0
2007-03-12 15:49:00,1.6138,1.61402,1.61368,1.61395,305300003.0
2007-03-12 15:50:00,1.61398,1.61398,1.61369,1.61375,309900000.0
2007-03-12 15:51:00,1.61371,1.61386,1.61355,1.6137,394699991.0
2007-03-12 15:52:00,1.61374,1.61392,1.61374,1.61376,288599999.0
2007-03-12 15:53:00,1.61378,1.61378,1.61338,1.61338,171099999.0
2007-03-12 15:54:00,1.61325,1.61341,1.61308,1.61332,387400001.0
2007-03-12 15:55:00,1.61328,1.61342,1.61318,1.61332,24800000.0
2007-03-12 15:56:00,1.61336,1.61342,1.61321,1.61335,498699998.0
2007-03-12 15:57:00,1.61329,1.61349,1.61327,1.61348,383900000.0
2007-03-12 15:58:00,1.61321,1.61334,1.61316,1.61328,264300001.0
2007-03-12 15:59:00,1.61341,1.61353,1.61341,1.61351,291500001.0
2007-03-12 16:00:00,1.61344,1.61351,1.61337,1.61343,40000000.0
2007-03-12 16:01:00,1.61342,1.61358,1.61326,1.61348,299100003.0
2007-03-12 16:02:00,1.61367,1.61374,1.61349,1.6136,350700007.0
2007-03-12 16:03:00,1.61367,1.61387,1.61351,1.61379,369400000.0
2007-03-12 16:04:00,1.61362,1.61378,1.61361,1.61366,349299998.0
2007-03-12 16:05:00,1.61354,1.61365,1.61331,1.61343,161499998.0
2007-03-12 16:06:00,1.61316,1.6134,1.61316,1.61334,195000000.0
2007-03-12 16:07:00,1.6132,1.61335,1.61313,1.6133,239500003.0
2007-03-12 16:08:00,1.61338,1.61357,1.61333,1.61342,389400001.0
2007-03-12 16:09:00,1.6132,1.61337,1.61314,1.6132,201499997.0
2007-03-12 16:10:00,1.61335,1.61342,1.61322,1.6134,374400000.0
2007-03-12 16:11:00,1.61325,1.61345,1.61321,1.61335,304599998.0
2007-03-12 16:12:00,1.61337,1.61359,1.6133,1.61359,222900003.0
2007-03-12 16:13:00,1.6135,1.6136,1.61328,1.61346,320899997.0
2007-03-12 16:14:00,1.61367,1.61375,1.61337,1.61363,463600006.0
2007-03-12 16:15:00,1.61335,1.61386,1.61335,1.61362,312399998.0
2007-03-12 16:16:00,1.61363,1.61372,1.61346,1.61346,357300002.0
2007-03-12 16:17:00,1.6135,1.6136,1.61335,1.6135,103800000.0
2007-03-12 16:18:00,1.61363,1.61381,1.61358,1.61373,141199998.0
2007-03-12 16:19:00,1.61376,1.614,1.61376,1.61391,424099998.0
2007-03-12 16:20:00,1.6137,1.61396,1.6137,1.61377,263799997.0
2007-03-12 16:21:00,1.61385,1.61399,1.61372,1.61383,263700000.0
2007-03-12 16:22:00,1.61394,1.61408,1.61384,1.61394,162900000.0
2007-03-12 16:23:00,1.61414,1.61427,1.61409,1.61411,241700001.0
2007-03-12 16:24:00,1.61407,1.61427,1.61403,1.61414,530100005.0
2007-03-12 16:25:00,1.61398,1.6141,1.61389,1.61401,205299998.0
2007-03-12 16:26:00,1.61394,1.61418,1.61372,1.61415,264800001.0
2007-03-12 16:27:00,1.61413,1.61421,1.6139,1.61391,373800003.0
2007-03-12 16:28:00,1.61386,1.61416,1.61386,1.61411,338600001.0
2007-03-12 16:29:00,1.61418,1.6142,1.61405,1.61415,405600005.0
2007-03-12 16:30:00,1.61404,1.6143,1.61389,1.61421,131600001.0
2007-03-12 16:31:00,1.61418,1.61419,1.61383,1.61405,252200000.0
2007-03-12 16:32:00,1.61417,1.61423,1.61397,1.61407,309300003.0
2007-03-12 16:33:00,1.61424,1.61437,1.61418,1.61423,344699998.0
2007-03-12 16:34:00,1.61423,1.61429,1.61412,1.61422,99199999.0
2007-03-12 16:35:00,1.61415,1.61427,1.61415,1.61427,79399999.0
2007-03-12 16:36:00,1.61425,1.61432,1.61411,1.61432,223699996.0
2007-03-12 16:37:00,1.61428,1.61439,1.61414,1.61414,317199995.0
2007-03-12 16:38:00,1.6142,1.61436,1.61417,1.61435,536399994.0
2007-03-12 16:39:00,1.61449,1.61466,1.61445,1.61455,62200000.0
2007-03-12 16:40:00,1.6147,1.61492,1.61466,1.61466,475699994.0
2007-03-12 16:41:00,1.61472,1.61485,1.61448,1.6146,214299998.0
2007-03-12 16:42:00,1.61464,1.61479,1.61447,1.61464,421799998.0
2007-03-12 16:43:00,1.6144,1.61456,1.6142,1.61439,53800000.0
2007-03-12 16:44:00,1.61448,1.6147,1.6144,1.6147,387900006.0
2007-03-12 16:45:00,1.61454,1.61473,1.61451,1.61469,414200001.0
2007-03-12 16:46:00,1.61458,1.6147,1.61433,1.6144,204200003.0
2007-03-12 16:47:00,1.61428,1.61455,1.61423,1.61455,333300002.0
2007-03-12 16:48:00,1.61456,1.61458,1.61432,1.61448,405500002.0
2007-03-12 16:49:00,1.61444,1.6145,1.61434,1.61435,119900000.0
2007-03-12 16:50:00,1.61441,1.61461,1.61435,1.61449,488700003.0
2007-03-12 16:51:00,1.61451,1.61464,1.61436,1.61436,230199999.0
2007-03-12 16:52:00,1.61476,1.61488,1.61469,1.61478,116299999.0
2007-03-12 16:53:00,1.6147,1.61481,1.61459,1.61463,276400005.0
2007-03-12 16:54:00,1.61463,1.61475,1.61448,1.61456,468800001.0
2007-03-12 16:55:00,1.61475,1.61482,1.61459,1.61474,269799999.0
2007-03-12 16:56:00,1.6146,1.61491,1.6146,1.61491,249400000.0
2007-03-12 16:57:00,1.61496,1.61512,1.61489,1.61512,152499999.0
2007-03-12 16:58:00,1.61492,1.61497,1.61472,1.61472,221700002.0
2007-03-12 16:59:00,1.61467,1.61495,1.61467,1.61495,196199997.0
2007-03-12 17:00:00,1.61478,1.61502,1.61471,1.61502,293200002.0
2007-03-12 17:01:00,1.61509,1.61513,1.61483,1.61503,388099997.0
2007-03-12 17:02:00,1.61512,1.61516,1.61494,1.61513,223500001.0
2007-03-12 17:03:00,1.61512,1.61512,1.61483,1.61486,327599998.0
2007-03-12 17:04:00,1.61508,1.61511,1.61479,1.61479,343200000.0
2007-03-12 17:05:00,1.61499,1.61509,1.61492,1.61501,241400001.0
2007-03-12 17:06:00,1.61489,1.61513,1.61489,1.615,285699998.0
2007-03-12 17:07:00,1.61492,1.61501,1.61483,1.615,197300001.0
2007-03-12 17:08:00,1.61498,1.615,1.61473,1.61483,359100002.0
2007-03-12 17:09:00,1.61455,1.61473,1.61437,1.61437,144000000.0
2007-03-12 17:10:00,1.61439,1.61448,1.61377,1.6138,193599998.0
2007-03-12 17:11:00,1.6139,1.6139,1.6134,1.61381,349600000.0
2007-03-12 17:12:00,1.61377,1.61451,1.61377,1.6145,362400000.0
2007-03-12 17:13:00,1.61444,1.61453,1.61417,1.61425,238900003.0
2007-03-12 17:14:00,1.61408,1.61418,1.61382,1.61399,356100001.0
2007-03-12 17:15:00,1.61415,1.61425,1.61396,1.61421,301899997.0
2007-03-12 17:16:00,1.61402,1.61436,1.61401,1.61434,411800002.0
2007-03-12 17:17:00,1.61426,1.61461,1.61426,1.61461,275699997.0
2007-03-12 17:18:00,1.61459,1.61474,1.61443,1.6147,298599995.0
2007-03-12 17:19:00,1.61468,1.61477,1.61455,1.61468,206700002.0
2007-03-12 17:20:00,1.61459,1.61469,1.61441,1.6145,250600005.0
2007-03-12 17:21:00,1.61446,1.61469,1.61442,1.61442,353000008.0
2007-03-12 17:22:00,1.61437,1.61437,1.61406,1.61406,343599999.0
2007-03-12 17:23:00,1.61395,1.61412,1.61391,1.61408,286100003.0
2007-03-12 17:24:00,1.61399,1.6141,1.61372,1.61385,334299998.0
2007-03-12 17:25:00,1.61381,1.61393,1.61365,1.61385,277700002.0
2007-03-12 17:26:00,1.61389,1.61389,1.61359,1.61362,112000001.0
2007-03-12 17:27:00,1.61369,1.61384,1.61361,1.61377,255300003.0
2007-03-12 17:28:00,1.61364,1.61391,1.61364,1.61391,234299998.0
2007-03-12 17:29:00,1.61401,1.61428,1.61401,1.61428,125400002.0
2007-03-12 17:30:00,1.61406,1.61438,1.61406,1.61435,246200004.0
2007-03-12 17:31:00,1.6143,1.61435,1.61417,1.61417,453099999.0
2007-03-12 17:32:00,1.61402,1.61431,1.61402,1.6142,410700004.0
2007-03-12 17:33:00,1.61416,1.61416,1.61389,1.61389,132900002.0
2007-03-12 17:34:00,1.614,1.61411,1.61387,1.61392,269799997.0
2007-03-12 17:35:00,1.61403,1.61413,1.61393,1.61405,334999998.0
2007-03-12 17:36:00,1.61368,1.61405,1.61368,1.61405,149399998.0
2007-03-12 17:37:00,1.61406,1.61418,1.61393,1.61398,298000001.0
2007-03-12 17:38:00,1.61397,1.61412,1.61393,1.61399,172400003.0
2007-03-12 17:39:00,1.61412,1.61427,1.61401,1.61415,106000001.0
2007-03-12 17:40:00,1.61403,1.61437,1.61403,1.61437,306099999.0
2007-03-12 17:41:00,1.6143,1.6143,1.61397,1.61397,260200000.0
2007-03-12 17:42:00,1.61414,1.61428,1.61398,1.61411,414499995.0
2007-03-12 17:43:00,1.61399,1.61421,1.61395,1.61407,370300004.0
2007-03-12 17:44:00,1.61377,1.61413,1.61377,1.61413,383600005.0
2007-03-12 17:45:00,1.61401,1.61431,1.61401,1.61425,253200001.0
2007-03-12 17:46:00,1.61422,1.61437,1.61408,1.61427,275400004.0
2007-03-12 17:47:00,1.6141,1.61419,1.61399,1.61417,230599997.0
2007-03-12 17:48:00,1.61422,1.61442,1.61417,1.61428,266700003.0
2007-03-12 17:49:00,1.61418,1.61439,1.61409,1.61423,396300004.0
2007-03-12 17:50:00,1.61428,1.61451,1.61428,1.6145,299100003.0
2007-03-12 17:51:00,1.61444,1.6146,1.61431,1.6145,129300000.0
2007-03-12 17:52:00,1.61468,1.61474,1.61451,1.61463,373800002.0
2007-03-12 17:53:00,1.61445,1.61477,1.61445,1.61473,350000002.0
2007-03-12 17:54:00,1.61483,1.61499,1.61475,1.61477,394300001.0
2007-03-12 17:55:00,1.61487,1.61504,1.61481,1.61495,220499999.0
2007-03-12 17:56:00,1.61503,1.61511,1.61486,1.61486,164700000.0
2007-03-12 17:57:00,1.61498,1.61514,1.6149,1.61499,311900000.0
2007-03-12 17:58:00,1.61492,1.61503,1.61475,1.61487,138399999.0
2007-03-12 17:59:00,1.61481,1.61509,1.61481,1.61509,97799998.0
2007-03-12 18:00:00,1.61515,1.61538,1.61512,1.61529,237600004.0
2007-03-12 18:02:00,1.6149,1.615,1.6146,1.6148,2046800013.0
2007-03-12 18:03:00,1.615,1.615,1.6148,1.615,2046800013.0
2007-03-12 18:04:00,1.6149,1.615,1.6149,1.615,2046800013.0
2007-03-12 18:05:00,1.6149,1.615,1.6149,1.615,2046800013.0
2007-03-12 18:06:00,1.6149,1.615,1.6149,1.615,2046800013.0
2007-03-12 18:07:00,1.6149,1.615,1.6149,1.615,2046800013.0
2007-03-12 18:08:00,1.6149,1.615,1.6149,1.615,2046800013.0
2007-03-12 18:09:00,1.61533,1.61567,1.61533,1.61566,2046800013.0
2007-03-12 18:10:00,1.61573,1.61576,1.61556,1.61565,1899700009.0
2007-03-12 18:11:00,1.6157,1.61572,1.61541,1.6155,1526499999.0
2007-03-12 18:12:00,1.61566,1.61573,1.61551,1.61561,2029900004.0
2007-03-12 18:13:00,1.61559,1.6157,1.61541,1.61556,1716100000.0
2007-03-12 18:14:00,1.615,1.615,1.6149,1.615,894500007.0
2007-03-12 18:15:00,1.61543,1.61585,1.6154,1.61575,894500007.0
2007-03-12 18:16:00,1.615,1.615,1.6148,1.6148,1091499996.0
2007-03-12 18:17:00,1.6149,1.6149,1.6149,1.6149,1091499996.0
2007-03-12 18:18:00,1.6153,1.6156,1.6153,1.61547,1091499996.0
2007-03-12 18:19:00,1.6145,1.6149,1.6145,1.6148,635999995.0
2007-03-12 18:20:00,1.6149,1.6149,1.6149,1.6149,635999995.0
2007-03-12 18:21:00,1.61598,1.61599,1.61568,1.61568,635999995.0
2007-03-12 18:22:00,1.61578,1.61594,1.61577,1.61586,804800002.0
2007-03-12 18:23:00,1.6146,1.6146,1.6145,1.6145,1499800010.0
2007-03-12 18:24:00,1.6146,1.6146,1.6145,1.6145,1499800010.0
2007-03-12 18:25:00,1.6146,1.6148,1.6146,1.6148,1499800010.0
2007-03-12 18:27:00,1.61546,1.61554,1.61524,1.6154,1499800010.0
2007-03-12 18:29:00,1.61535,1.61545,1.61527,1.61529,1726199997.0
2007-03-12 18:30:00,1.61525,1.61552,1.61525,1.61548,1124100004.0
2007-03-12 18:31:00,1.61547,1.61554,1.61527,1.61539,1103900004.0
2007-03-12 18:32:00,1.61541,1.61554,1.61521,1.61535,1127000003.0
2007-03-12 18:33:00,1.61543,1.61553,1.61525,1.61527,1866399998.0
2007-03-12 18:34:00,1.6145,1.6146,1.6145,1.6146,2044100004.0
2007-03-12 18:35:00,1.61534,1.61536,1.61518,1.61526,2044100004.0
2007-03-12 18:36:00,1.61533,1.61548,1.61524,1.61535,1466700003.0
2007-03-12 18:37:00,1.61555,1.61555,1.61524,1.61526,2051300004.0
2007-03-12 18:38:00,1.61521,1.61533,1.61501,1.61517,1335900002.0
2007-03-12 18:39:00,1.61521,1.61538,1.61511,1.6152,1935600000.0
2007-03-12 18:40:00,1.6148,1.6148,1.6146,1.6146,987600002.0
2007-03-12 18:41:00,1.615,1.61528,1.615,1.61528,987600002.0
2007-03-12 18:42:00,1.61522,1.61532,1.61502,1.6152,1269600001.0
2007-03-12 18:43:00,1.61527,1.61532,1.61511,1.61518,390400004.0
2007-03-12 18:44:00,1.61497,1.61538,1.61465,1.61491,836499997.0
2007-03-12 18:45:00,1.61503,1.61527,1.61502,1.61526,538100001.0
2007-03-12 18:46:00,1.61515,1.61527,1.61497,1.61512,191499997.0
2007-03-12 18:47:00,1.61514,1.61514,1.61492,1.61493,166100002.0
2007-03-12 18:48:00,1.61501,1.61512,1.61491,1.61493,1096500003.0
2007-03-12 18:49:00,1.61508,1.61514,1.615,1.61511,577999990.0
2007-03-12 18:50:00,1.61502,1.61502,1.6148,1.61484,630399999.0
2007-03-12 18:51:00,1.61498,1.61509,1.61482,1.61482,1465900004.0
2007-03-12 18:52:00,1.61498,1.615,1.61474,1.61485,1255500009.0
2007-03-12 18:53:00,1.6149,1.61497,1.61468,1.61482,1151500002.0
2007-03-12 18:54:00,1.61483,1.61503,1.61475,1.61492,577800006.0
2007-03-12 18:55:00,1.615,1.61506,1.61481,1.61493,1535800000.0
2007-03-12 18:56:00,1.61495,1.61504,1.61484,1.61497,999400003.0
2007-03-12 18:57:00,1.61487,1.61505,1.61473,1.61485,874100001.0
2007-03-12 18:58:00,1.61463,1.61472,1.6143,1.61445,1243100001.0
2007-03-12 18:59:00,1.61436,1.61464,1.61436,1.61447,1696199997.0
2007-03-12 19:00:00,1.61447,1.61474,1.61447,1.61468,557900003.0
2007-03-12 19:01:00,1.61477,1.61482,1.6146,1.61471,240299999.0
2007-03-12 19:02:00,1.61474,1.61484,1.61455,1.61468,748000001.0
2007-03-12 19:03:00,1.6147,1.61487,1.61468,1.61487,563800000.0
2007-03-12 19:04:00,1.61497,1.61497,1.61471,1.61488,386200002.0
2007-03-12 19:05:00,1.61488,1.61496,1.61476,1.6149,870300011.0
2007-03-12 19:07:00,1.6149,1.61509,1.61474,1.61489,682800002.0
2007-03-12 19:08:00,1.6149,1.61502,1.61481,1.61485,1427600008.0
2007-03-12 19:09:00,1.61486,1.61505,1.61479,1.61498,1403400007.0
2007-03-12 19:10:00,1.61498,1.61508,1.61484,1.61504,1031200001.0
2007-03-12 19:11:00,1.61497,1.61504,1.61485,1.61499,1299299998.0
2007-03-12 19:12:00,1.61495,1.61495,1.61475,1.61476,877800000.0
2007-03-12 19:13:00,1.61474,1.61501,1.61474,1.61493,564300001.0
2007-03-12 19:14:00,1.61491,1.61503,1.61483,1.61494,501099997.0
2007-03-12 19:15:00,1.61499,1.615,1.61475,1.61489,1280600002.0
2007-03-12 19:16:00,1.61486,1.61493,1.61467,1.61478,478200000.0
2007-03-12 19:17:00,1.61477,1.61484,1.6146,1.61474,750300006.0
2007-03-12 19:18:00,1.61483,1.61485,1.61464,1.61468,797200003.0
2007-03-12 19:19:00,1.61478,1.61485,1.61461,1.61468,1026500005.0
2007-03-12 19:20:00,1.61472,1.61483,1.61448,1.61473,1214700003.0
2007-03-12 19:21:00,1.61431,1.61481,1.61411,1.61481,1040399999.0
2007-03-12 19:22:00,1.61468,1.61468,1.61446,1.61446,105700002.0
2007-03-12 19:23:00,1.61451,1.61467,1.61442,1.61442,674500004.0
2007-03-12 19:24:00,1.61443,1.61463,1.6144,1.61463,691699997.0
2007-03-12 19:25:00,1.61447,1.61472,1.61447,1.61464,874800000.0
2007-03-12 19:26:00,1.61476,1.6148,1.61458,1.6147,1028100005.0
2007-03-12 19:27:00,1.61463,1.61478,1.61461,1.61477,1256400008.0
2007-03-12 19:28:00,1.61457,1.61475,1.61456,1.61468,449699998.0
2007-03-12 19:29:00,1.61463,1.61465,1.6143,1.6143,905400000.0
2007-03-12 19:31:00,1.61437,1.61445,1.6142,1.61438,1286799999.0
2007-03-12 19:32:00,1.6143,1.61454,1.6143,1.61445,619200006.0
2007-03-12 19:33:00,1.61441,1.6147,1.61441,1.61457,933200010.0
2007-03-12 19:34:00,1.6146,1.61475,1.6145,1.61458,1574300009.0
2007-03-12 19:35:00,1.61466,1.61466,1.61425,1.61453,839500006.0
2007-03-12 19:36:00,1.61455,1.61465,1.61428,1.61455,684700002.0
2007-03-12 19:37:00,1.61458,1.6148,1.61458,1.61475,301100003.0
2007-03-12 19:38:00,1.61469,1.61479,1.61454,1.61479,727499997.0
2007-03-12 19:39:00,1.61457,1.61478,1.61445,1.61472,984900001.0
2007-03-12 19:40:00,1.61464,1.61477,1.61458,1.61476,682900001.0
2007-03-12 19:41:00,1.61469,1.61474,1.61458,1.6146,459399999.0
2007-03-12 19:42:00,1.61475,1.61475,1.61451,1.61465,577800002.0
2007-03-12 19:43:00,1.61472,1.61483,1.61455,1.61455,403100003.0
2007-03-12 19:44:00,1.61456,1.61463,1.61439,1.6145,1022499997.0
2007-03-12 19:45:00,1.61458,1.6147,1.61444,1.61463,250000001.0
2007-03-12 19:46:00,1.61463,1.61477,1.61452,1.61463,531699997.0
2007-03-12 19:47:00,1.6146,1.61481,1.6145,1.61465,289000000.0
2007-03-12 19:48:00,1.61472,1.61475,1.61464,1.6147,666799999.0
2007-03-12 19:49:00,1.61466,1.61476,1.61457,1.61475,1439900006.0
2007-03-12 19:50:00,1.61465,1.6147,1.61452,1.61462,119900001.0
2007-03-12 19:51:00,1.61452,1.6147,1.61449,1.61465,591899999.0
2007-03-12 19:52:00,1.61462,1.61473,1.61455,1.61473,368999998.0
2007-03-12 19:53:00,1.61459,1.61468,1.61443,1.61461,481200006.0
2007-03-12 19:54:00,1.61467,1.61486,1.61459,1.61476,329700007.0
2007-03-12 19:55:00,1.61497,1.61499,1.6147,1.61479,526299998.0
2007-03-12 19:56:00,1.61471,1.61486,1.61458,1.61468,1311400010.0
2007-03-12 19:57:00,1.61462,1.61486,1.6146,1.61475,1219000005.0
2007-03-12 19:58:00,1.6146,1.61481,1.61459,1.61473,1581799998.0
2007-03-12 19:59:00,1.61475,1.61486,1.6146,1.61469,1135500003.0
2007-03-12 20:00:00,1.61483,1.61483,1.6146,1.6146,528099998.0
2007-03-12 20:01:00,1.61467,1.61492,1.61464,1.61472,555500000.0
2007-03-12 20:02:00,1.61487,1.61492,1.61471,1.61482,509100002.0
2007-03-12 20:03:00,1.61487,1.61491,1.61476,1.61485,200500000.0
2007-03-12 20:04:00,1.61481,1.61503,1.61479,1.61503,332200001.0
2007-03-12 20:05:00,1.61493,1.61502,1.61486,1.61494,584799997.0
2007-03-12 20:06:00,1.61494,1.61494,1.61486,1.61486,550599995.0
2007-03-12 20:07:00,1.61486,1.61492,1.61473,1.6148,102200000.0
2007-03-12 20:08:00,1.61484,1.61491,1.61465,1.61483,1518800010.0
2007-03-12 20:09:00,1.61476,1.61492,1.61476,1.61488,337199998.0
2007-03-12 20:10:00,1.6149,1.6149,1.61476,1.61476,439900001.0
2007-03-12 20:11:00,1.61489,1.61503,1.61479,1.61503,858100006.0
2007-03-12 20:12:00,1.61498,1.61507,1.61485,1.6149,356000001.0
2007-03-12 20:13:00,1.61483,1.61503,1.61482,1.61495,1564700003.0
2007-03-12 20:14:00,1.61493,1.61495,1.61476,1.61481,471400001.0
2007-03-12 20:15:00,1.61479,1.61502,1.61478,1.61502,1395900010.0
2007-03-12 20:16:00,1.61501,1.61508,1.61493,1.615,2025400009.0
2007-03-12 20:17:00,1.61503,1.61503,1.61484,1.61498,375700003.0
2007-03-12 20:18:00,1.61491,1.61491,1.61463,1.61463,476900000.0
2007-03-12 20:20:00,1.6153,1.6153,1.6153,1.6153,633500008.0
2007-03-12 20:21:00,1.61427,1.61445,1.61424,1.61438,633500008.0
2007-03-12 20:22:00,1.61432,1.61442,1.61421,1.6143,410199996.0
2007-03-12 20:23:00,1.61426,1.61439,1.61414,1.61427,1240400001.0
2007-03-12 20:24:00,1.61443,1.61443,1.6141,1.61423,519099999.0
2007-03-12 20:25:00,1.6144,1.61449,1.61423,1.61436,898800005.0
2007-03-12 20:26:00,1.61445,1.61458,1.6144,1.61448,340300001.0
2007-03-12 20:27:00,1.61458,1.6147,1.61444,1.6147,508599999.0
2007-03-12 20:29:00,1.61461,1.61469,1.61441,1.61441,1782900008.0
2007-03-12 20:31:00,1.6145,1.61462,1.61438,1.61443,2048200013.0
2007-03-12 20:33:00,1.61458,1.61458,1.61432,1.61432,426199996.0
2007-03-12 20:34:00,1.61451,1.6146,1.61433,1.61439,295000002.0
2007-03-12 20:35:00,1.61447,1.61468,1.61445,1.61466,535399995.0
2007-03-12 20:36:00,1.61467,1.61481,1.61445,1.61472,677300007.0
2007-03-12 20:37:00,1.61467,1.61479,1.61448,1.61448,1099500002.0
2007-03-12 20:39:00,1.61438,1.6147,1.61438,1.61464,989300006.0
2007-03-12 20:40:00,1.6147,1.61494,1.61469,1.61493,1376300000.0
2007-03-12 20:41:00,1.61492,1.61495,1.61458,1.61462,499100001.0
2007-03-12 20:42:00,1.61498,1.61521,1.61488,1.61489,367700003.0
2007-03-12 20:43:00,1.61522,1.61541,1.61511,1.61513,928700001.0
2007-03-12 20:44:00,1.61532,1.6155,1.61513,1.61525,1177600002.0
2007-03-12 20:45:00,1.61545,1.61551,1.61527,1.61545,901200002.0
2007-03-12 20:46:00,1.61548,1.61555,1.61524,1.61547,258200005.0
2007-03-12 20:47:00,1.61541,1.61542,1.61521,1.61526,775099995.0
2007-03-12 20:48:00,1.61512,1.61551,1.61512,1.6154,1420600008.0
2007-03-12 20:49:00,1.61521,1.61556,1.61521,1.61545,751300005.0
2007-03-12 20:50:00,1.61558,1.61571,1.61543,1.61556,1938500004.0
2007-03-12 20:51:00,1.61558,1.61601,1.61558,1.61582,376200000.0
2007-03-12 20:52:00,1.61574,1.61581,1.61554,1.6156,1511499997.0
2007-03-12 20:53:00,1.61557,1.6157,1.61547,1.61552,1477800005.0
2007-03-12 20:54:00,1.6155,1.61566,1.61544,1.61552,706100004.0
2007-03-12 20:55:00,1.61536,1.61547,1.61526,1.6154,490700003.0
2007-03-12 21:02:00,1.61535,1.6155,1.61526,1.61542,1587700006.0
2007-03-12 21:03:00,1.61544,1.61544,1.61522,1.61524,1655400001.0
2007-03-12 21:04:00,1.61522,1.61533,1.61514,1.61531,239800002.0
2007-03-12 21:05:00,1.61534,1.61535,1.61514,1.6152,1009400006.0
2007-03-12 21:06:00,1.61526,1.61539,1.61508,1.61519,601500003.0
2007-03-12 21:07:00,1.6152,1.61537,1.61517,1.61526,428000002.0
2007-03-12 21:08:00,1.6153,1.61545,1.61522,1.61537,278800000.0
2007-03-12 21:09:00,1.61494,1.61519,1.6147,1.61502,596800000.0
2007-03-12 21:10:00,1.61532,1.61532,1.61514,1.61524,855700002.0
2007-03-12 21:11:00,1.6153,1.6153,1.61514,1.61521,725099992.0
2007-03-12 21:12:00,1.61527,1.61534,1.61518,1.61522,340200004.0
2007-03-12 21:13:00,1.6152,1.61525,1.61509,1.61518,950500003.0
2007-03-12 21:14:00,1.61516,1.61531,1.61512,1.61527,645899998.0
2007-03-12 21:15:00,1.61522,1.61532,1.61502,1.61517,745100005.0
2007-03-12 21:16:00,1.6151,1.61527,1.61492,1.61515,671699994.0
2007-03-12 21:17:00,1.6153,1.61535,1.61516,1.61516,1537899997.0
2007-03-12 21:18:00,1.61539,1.61546,1.61517,1.61532,736299997.0
2007-03-12 21:19:00,1.61538,1.61538,1.6151,1.61512,639700002.0
2007-03-12 21:21:00,1.6149,1.6149,1.6149,1.6149,1942400012.0
2007-03-12 21:22:00,1.61537,1.61547,1.61521,1.61538,1942400012.0
2007-03-12 21:23:00,1.61538,1.61538,1.61501,1.61501,1273500003.0
2007-03-12 21:24:00,1.61523,1.61533,1.61516,1.6152,513900000.0
2007-03-12 21:25:00,1.61517,1.61538,1.61493,1.61525,1355900004.0
2007-03-12 21:26:00,1.61515,1.61534,1.61514,1.6153,737699999.0
2007-03-12 21:27:00,1.6153,1.61535,1.61521,1.61535,548700001.0
2007-03-12 21:28:00,1.6153,1.61535,1.61516,1.61516,894700001.0
2007-03-12 21:29:00,1.6153,1.61535,1.61516,1.61522,292400003.0
2007-03-12 21:30:00,1.61515,1.61528,1.6151,1.6151,529700000.0
2007-03-12 21:31:00,1.61525,1.61525,1.61506,1.61525,659400001.0
2007-03-12 21:32:00,1.6153,1.61537,1.6151,1.6151,1973700017.0
2007-03-12 21:33:00,1.6152,1.61535,1.61515,1.61515,170899999.0
2007-03-12 21:34:00,1.61521,1.61531,1.6152,1.61521,762999999.0
2007-03-12 21:35:00,1.61514,1.61528,1.61506,1.61513,844699997.0
2007-03-12 21:36:00,1.61515,1.61522,1.61497,1.61508,254100000.0
2007-03-12 21:37:00,1.61502,1.61502,1.61478,1.61478,382199999.0
2007-03-12 21:38:00,1.6147,1.6149,1.6146,1.6149,301999997.0
2007-03-12 21:39:00,1.61483,1.61486,1.61459,1.61486,128300001.0
2007-03-12 21:40:00,1.61485,1.6149,1.61469,1.61469,722500006.0
2007-03-12 21:41:00,1.61483,1.61492,1.61471,1.61474,785799993.0
2007-03-12 21:42:00,1.61475,1.6149,1.61472,1.61483,746799994.0
2007-03-12 21:43:00,1.61475,1.61492,1.61471,1.61485,1133299999.0
2007-03-12 21:44:00,1.61479,1.61485,1.61462,1.61477,1376100015.0
2007-03-12 21:45:00,1.61463,1.6148,1.61457,1.61478,842399999.0
2007-03-12 21:46:00,1.61466,1.61487,1.61464,1.61477,1364299996.0
2007-03-12 21:47:00,1.6148,1.61492,1.6147,1.61478,1116200001.0
2007-03-12 21:48:00,1.6149,1.61505,1.61478,1.61494,458900005.0
2007-03-12 21:49:00,1.615,1.61516,1.61493,1.61507,1267000001.0
2007-03-12 21:50:00,1.61495,1.61509,1.61488,1.61509,264600002.0
2007-03-12 21:51:00,1.6151,1.61511,1.61492,1.61497,661700003.0
2007-03-12 21:52:00,1.61511,1.61511,1.61482,1.61482,1447799993.0
2007-03-12 21:53:00,1.615,1.61502,1.61483,1.61491,406400005.0
2007-03-12 21:54:00,1.61491,1.61503,1.61489,1.61492,343400001.0
2007-03-12 21:55:00,1.61492,1.61499,1.61476,1.61486,357799995.0
2007-03-12 21:56:00,1.61494,1.61503,1.61481,1.61503,563899998.0
2007-03-12 21:57:00,1.6149,1.61507,1.6149,1.61502,490500002.0
2007-03-12 21:58:00,1.61487,1.61501,1.61472,1.61487,813100007.0
2007-03-12 21:59:00,1.61483,1.61505,1.61483,1.6149,1220900005.0
2007-03-12 22:00:00,1.61485,1.61505,1.61472,1.61501,787800008.0
2007-03-12 22:01:00,1.61505,1.61505,1.61495,1.61499,221900003.0
2007-03-12 22:02:00,1.61489,1.61501,1.61466,1.61481,1325100013.0
2007-03-12 22:03:00,1.61483,1.61497,1.6147,1.61497,445500001.0
2007-03-12 22:04:00,1.61487,1.61496,1.61472,1.61495,782000001.0
2007-03-12 22:05:00,1.61493,1.61497,1.61479,1.61495,413800005.0
2007-03-12 22:06:00,1.61497,1.61504,1.61482,1.61504,568200006.0
2007-03-12 22:07:00,1.61496,1.61501,1.61473,1.61488,308299999.0
2007-03-12 22:08:00,1.61489,1.615,1.61481,1.61485,419600002.0
2007-03-12 22:09:00,1.61491,1.61499,1.61468,1.61476,610200004.0
2007-03-12 22:10:00,1.6149,1.61501,1.61483,1.61496,179800000.0
2007-03-12 22:11:00,1.61492,1.61501,1.6148,1.6149,279100003.0
2007-03-12 22:12:00,1.61493,1.61493,1.61474,1.61485,611200002.0
2007-03-12 22:13:00,1.61481,1.61481,1.61458,1.61471,236100002.0
2007-03-12 22:14:00,1.6147,1.6148,1.61461,1.61465,337000005.0
2007-03-12 22:15:00,1.61454,1.61482,1.61447,1.61472,529800002.0
2007-03-12 22:16:00,1.61472,1.61501,1.61462,1.61481,299999999.0
2007-03-12 22:17:00,1.61503,1.6151,1.61495,1.61503,353100004.0
2007-03-12 22:18:00,1.61474,1.61493,1.61473,1.61486,149100002.0
2007-03-12 22:19:00,1.61466,1.61488,1.61459,1.61488,334100001.0
2007-03-12 22:20:00,1.61487,1.61492,1.6147,1.61492,284300001.0
2007-03-12 22:21:00,1.61492,1.61494,1.61471,1.61471,251700002.0
2007-03-12 22:22:00,1.6148,1.61497,1.61472,1.61483,877500009.0
2007-03-12 22:23:00,1.61498,1.61505,1.61484,1.61497,294000003.0
2007-03-12 22:24:00,1.61485,1.61507,1.61485,1.61502,197199998.0
2007-03-12 22:25:00,1.61506,1.61506,1.61471,1.61471,724200001.0
2007-03-12 22:26:00,1.61493,1.61505,1.61475,1.61482,631000001.0
2007-03-12 22:27:00,1.61503,1.61508,1.61471,1.61471,261099997.0
2007-03-12 22:28:00,1.61484,1.6151,1.61482,1.61503,750400004.0
2007-03-12 22:29:00,1.61501,1.61533,1.61501,1.61515,751500005.0
2007-03-12 22:30:00,1.61524,1.61534,1.61502,1.61513,899600008.0
2007-03-12 22:31:00,1.61519,1.61524,1.61492,1.61502,361699997.0
2007-03-12 22:32:00,1.615,1.61515,1.615,1.61515,179000000.0
2007-03-12 22:33:00,1.61502,1.61527,1.61499,1.61527,122600001.0
2007-03-12 22:34:00,1.61525,1.61525,1.61509,1.6151,498099996.0
2007-03-12 22:35:00,1.61514,1.61526,1.61503,1.61505,239499999.0
2007-03-12 22:36:00,1.61469,1.61492,1.61464,1.61479,759200004.0
2007-03-12 22:37:00,1.61486,1.61487,1.61467,1.61469,406500006.0
2007-03-12 22:38:00,1.61457,1.61475,1.61447,1.61471,376299994.0
2007-03-12 22:39:00,1.61465,1.61477,1.61383,1.61383,914599997.0
2007-03-12 22:40:00,1.61475,1.61475,1.61445,1.61455,741899998.0
2007-03-12 22:41:00,1.6146,1.61501,1.6146,1.6148,483000006.0
2007-03-12 22:42:00,1.61461,1.61489,1.61461,1.6147,758900004.0
2007-03-12 22:43:00,1.61454,1.61479,1.6143,1.61473,1143499999.0
2007-03-12 22:44:00,1.61459,1.61478,1.61451,1.61478,481999997.0
2007-03-12 22:45:00,1.61478,1.61478,1.61447,1.61447,207900000.0
2007-03-12 22:46:00,1.61459,1.61474,1.61447,1.61459,226700001.0
2007-03-12 22:47:00,1.61463,1.61483,1.61463,1.61483,204299995.0
2007-03-12 22:48:00,1.61483,1.61483,1.61451,1.61457,506700002.0
2007-03-12 22:49:00,1.61476,1.61488,1.61459,1.61459,929000006.0
2007-03-12 22:50:00,1.61483,1.6149,1.61468,1.61468,263600004.0
2007-03-12 22:51:00,1.61466,1.61483,1.61462,1.61478,431199998.0
2007-03-12 22:52:00,1.61475,1.61481,1.61444,1.61444,424500009.0
2007-03-12 22:53:00,1.61468,1.61478,1.61459,1.61466,250100002.0
2007-03-12 22:54:00,1.61474,1.61474,1.61449,1.6145,526199999.0
2007-03-12 22:55:00,1.6143,1.61483,1.61425,1.61461,239100000.0
2007-03-12 22:56:00,1.61477,1.61487,1.61464,1.61481,148100001.0
2007-03-12 22:57:00,1.61477,1.6149,1.61465,1.61465,284800002.0
2007-03-12 22:58:00,1.61476,1.61479,1.61463,1.61463,204000000.0
2007-03-12 22:59:00,1.61447,1.61475,1.6143,1.6146,465099995.0
2007-03-12 23:00:00,1.61427,1.61486,1.61427,1.6146,238799997.0
2007-03-12 23:01:00,1.61461,1.61478,1.61455,1.61467,305200001.0
2007-03-12 23:02:00,1.61461,1.61483,1.61461,1.61483,227100003.0
2007-03-12 23:03:00,1.61483,1.61492,1.61462,1.61476,316200002.0
2007-03-12 23:04:00,1.61465,1.61482,1.61444,1.61474,425500010.0
2007-03-12 23:05:00,1.6148,1.61483,1.61461,1.61461,205999996.0
2007-03-12 23:06:00,1.61465,1.61488,1.61465,1.61482,330000002.0
2007-03-12 23:07:00,1.61477,1.61482,1.61459,1.61469,192599998.0
2007-03-12 23:08:00,1.61456,1.61471,1.6144,1.61465,359199999.0
2007-03-12 23:09:00,1.61458,1.6147,1.61442,1.61457,307199998.0
2007-03-12 23:10:00,1.61457,1.61472,1.61448,1.61462,173300003.0
2007-03-12 23:11:00,1.61446,1.61465,1.61429,1.61429,178699999.0
2007-03-12 23:12:00,1.6146,1.61465,1.6145,1.6145,337899994.0
2007-03-12 23:13:00,1.61468,1.6147,1.61453,1.61462,258000002.0
2007-03-12 23:14:00,1.61445,1.61461,1.61439,1.61458,482799999.0
2007-03-12 23:15:00,1.61447,1.61472,1.61443,1.61459,436300004.0
2007-03-12 23:16:00,1.61467,1.61487,1.6145,1.61475,291199997.0
2007-03-12 23:17:00,1.61497,1.615,1.61474,1.61484,337800000.0
2007-03-12 23:18:00,1.61475,1.61493,1.61472,1.6149,266600000.0
2007-03-12 23:19:00,1.61491,1.61502,1.61479,1.61488,230900000.0
2007-03-12 23:20:00,1.61487,1.61494,1.61471,1.61494,112600000.0
2007-03-12 23:21:00,1.61489,1.61495,1.61479,1.61483,244899999.0
2007-03-12 23:22:00,1.61493,1.61503,1.61487,1.61491,408099996.0
2007-03-12 23:23:00,1.61495,1.615,1.61487,1.61493,118899998.0
2007-03-12 23:24:00,1.61482,1.61493,1.61478,1.6149,91100000.0
2007-03-12 23:25:00,1.61488,1.61501,1.61478,1.61488,346500001.0
2007-03-12 23:26:00,1.61443,1.61488,1.61435,1.61475,297400001.0
2007-03-12 23:27:00,1.61492,1.61499,1.61474,1.61495,305899998.0
2007-03-12 23:28:00,1.61497,1.61497,1.6148,1.6148,169200000.0
2007-03-12 23:29:00,1.61488,1.61492,1.61476,1.61483,233299998.0
2007-03-12 23:30:00,1.61495,1.61495,1.6147,1.6147,325099997.0
2007-03-12 23:31:00,1.61463,1.61497,1.61445,1.61474,348100001.0
2007-03-12 23:32:00,1.61485,1.6149,1.61455,1.61473,262499998.0
2007-03-12 23:33:00,1.61488,1.61492,1.61477,1.6148,270599998.0
2007-03-12 23:34:00,1.61492,1.61492,1.61476,1.61477,275500001.0
2007-03-12 23:35:00,1.61468,1.61492,1.61459,1.6147,519299999.0
2007-03-12 23:36:00,1.61481,1.61505,1.61481,1.61505,253000000.0
2007-03-12 23:37:00,1.61488,1.61498,1.61487,1.61497,63899998.0
2007-03-12 23:38:00,1.61509,1.61514,1.61486,1.61502,99899999.0
2007-03-12 23:39:00,1.61509,1.61518,1.61501,1.61507,87100002.0
2007-03-12 23:40:00,1.61501,1.61501,1.61478,1.61486,261300001.0
2007-03-12 23:41:00,1.6148,1.61493,1.61438,1.61473,309000005.0
2007-03-12 23:42:00,1.61488,1.61508,1.61482,1.61495,309500004.0
2007-03-12 23:43:00,1.61495,1.61503,1.61491,1.615,47800000.0
2007-03-12 23:44:00,1.6148,1.61505,1.6148,1.61505,337099995.0
2007-03-12 23:45:00,1.61487,1.61505,1.61487,1.61505,83000000.0
2007-03-12 23:46:00,1.61483,1.61502,1.61477,1.61486,387100003.0
2007-03-12 23:47:00,1.61493,1.61524,1.6149,1.6151,290499997.0
2007-03-12 23:48:00,1.6149,1.615,1.61486,1.61498,135500001.0
2007-03-12 23:49:00,1.61512,1.61519,1.61491,1.61491,152300000.0
2007-03-12 23:50:00,1.61495,1.61503,1.61483,1.61489,387299999.0
2007-03-12 23:51:00,1.61475,1.61493,1.61475,1.61493,329200005.0
2007-03-12 23:52:00,1.61472,1.61495,1.6145,1.61468,511699997.0
2007-03-12 23:53:00,1.61502,1.61537,1.61489,1.61523,293900000.0
2007-03-12 23:54:00,1.61538,1.61543,1.61511,1.61511,135100000.0
2007-03-12 23:55:00,1.61527,1.61544,1.61525,1.61544,267500004.0
2007-03-12 23:56:00,1.61541,1.61541,1.61517,1.61524,48800000.0
2007-03-12 23:57:00,1.61527,1.61539,1.6152,1.61534,186100004.0
2007-03-12 23:58:00,1.61533,1.61537,1.61519,1.61526,49500000.0
2007-03-12 23:59:00,1.61531,1.61534,1.61522,1.61528,113099999.0
2007-03-13 00:00:00,1.61527,1.61533,1.61527,1.61533,37200000.0
2007-03-13 00:01:00,1.61483,1.61519,1.6147,1.61495,455100004.0
2007-03-13 00:02:00,1.61527,1.61535,1.61524,1.6153,151700000.0
2007-03-13 00:03:00,1.61532,1.61535,1.61526,1.61529,74400001.0
2007-03-13 00:04:00,1.61512,1.61528,1.61503,1.61521,438299997.0
2007-03-13 00:05:00,1.61516,1.61527,1.6151,1.6152,196400004.0
2007-03-13 00:06:00,1.61527,1.61527,1.61509,1.6152,133599998.0
2007-03-13 00:07:00,1.61521,1.61529,1.61501,1.61521,333999999.0
2007-03-13 00:08:00,1.61523,1.61525,1.61511,1.61514,66600000.0
2007-03-13 00:09:00,1.61522,1.6153,1.61507,1.61523,229700001.0
2007-03-13 00:10:00,1.61523,1.61539,1.61513,1.61521,208500000.0
2007-03-13 00:11:00,1.61531,1.61541,1.61519,1.61527,270700000.0
2007-03-13 00:12:00,1.61521,1.61532,1.6151,1.61516,212100001.0
2007-03-13 00:13:00,1.61533,1.61533,1.61508,1.61508,97700000.0
2007-03-13 00:14:00,1.6153,1.61538,1.6152,1.61538,220400003.0
2007-03-13 00:15:00,1.61494,1.61515,1.6149,1.61502,375399999.0
2007-03-13 00:16:00,1.6153,1.6154,1.6153,1.6154,27300000.0
2007-03-13 00:17:00,1.61539,1.61543,1.61513,1.61521,307399999.0
2007-03-13 00:18:00,1.6152,1.61558,1.6152,1.61558,301000003.0
2007-03-13 00:19:00,1.61553,1.61553,1.61533,1.61537,116600002.0
2007-03-13 00:20:00,1.61544,1.61551,1.61526,1.61533,450299996.0
2007-03-13 00:21:00,1.61545,1.61549,1.61524,1.61524,404999995.0
2007-03-13 00:22:00,1.61528,1.6154,1.61521,1.61535,465300003.0
2007-03-13 00:23:00,1.6154,1.6154,1.61524,1.61524,138999999.0
2007-03-13 00:24:00,1.61528,1.61539,1.61509,1.61522,322600002.0
2007-03-13 00:25:00,1.61531,1.61542,1.61517,1.61533,384000003.0
2007-03-13 00:26:00,1.61545,1.61545,1.61524,1.61524,90700000.0
2007-03-13 00:27:00,1.6153,1.6154,1.6153,1.6154,30400000.0
2007-03-13 00:28:00,1.61536,1.61543,1.61525,1.61536,242699997.0
2007-03-13 00:29:00,1.6153,1.6154,1.6153,1.6154,84700000.0
2007-03-13 00:30:00,1.61531,1.61543,1.61523,1.61531,277700005.0
2007-03-13 00:31:00,1.61529,1.61543,1.61513,1.61522,250599996.0
2007-03-13 00:32:00,1.615,1.61513,1.61499,1.61511,35199999.0
2007-03-13 00:33:00,1.61502,1.61515,1.61501,1.6151,225400001.0
2007-03-13 00:34:00,1.61513,1.61525,1.61502,1.61508,503300002.0
2007-03-13 00:35:00,1.6151,1.6152,1.6151,1.6152,9600000.0
2007-03-13 00:36:00,1.61511,1.61518,1.61509,1.61512,109399999.0
2007-03-13 00:37:00,1.61498,1.61511,1.61491,1.61496,335800002.0
2007-03-13 00:38:00,1.61491,1.61515,1.61488,1.61504,197200003.0
2007-03-13 00:39:00,1.61518,1.61518,1.61506,1.61506,135799998.0
2007-03-13 00:40:00,1.615,1.61511,1.61491,1.61491,190099999.0
2007-03-13 00:41:00,1.61523,1.61531,1.61509,1.61519,224200002.0
2007-03-13 00:42:00,1.61525,1.61525,1.615,1.61502,330899999.0
2007-03-13 00:43:00,1.61513,1.61527,1.61504,1.61525,393000001.0
2007-03-13 00:44:00,1.61503,1.61522,1.61498,1.61504,219200001.0
2007-03-13 00:45:00,1.61494,1.61506,1.61488,1.61501,255900000.0
2007-03-13 00:46:00,1.61487,1.61514,1.61487,1.6151,261499998.0
2007-03-13 00:47:00,1.61503,1.61513,1.61495,1.61503,317700002.0
2007-03-13 00:48:00,1.61511,1.61511,1.61485,1.61485,310900001.0
2007-03-13 00:49:00,1.61491,1.61498,1.61485,1.61489,198100001.0
2007-03-13 00:50:00,1.61492,1.61514,1.61492,1.61498,280299998.0
2007-03-13 00:51:00,1.61491,1.61504,1.61476,1.61496,287500003.0
2007-03-13 00:52:00,1.61496,1.61505,1.61479,1.61505,329200000.0
2007-03-13 00:53:00,1.61481,1.61495,1.61473,1.61495,267000002.0
2007-03-13 00:54:00,1.61503,1.61503,1.61481,1.61488,318900002.0
2007-03-13 00:55:00,1.61503,1.61514,1.61484,1.61491,387900001.0
2007-03-13 00:56:00,1.61485,1.61497,1.61471,1.61484,157500003.0
2007-03-13 00:57:00,1.61494,1.61519,1.61482,1.61482,518799995.0
2007-03-13 00:58:00,1.61485,1.61499,1.61472,1.61479,221600004.0
2007-03-13 00:59:00,1.61485,1.61498,1.6147,1.61486,83500003.0
2007-03-13 01:00:00,1.61483,1.61507,1.61475,1.61493,358700002.0
2007-03-13 01:01:00,1.61492,1.61505,1.61486,1.615,334400001.0
2007-03-13 01:02:00,1.61495,1.615,1.61485,1.61494,193699998.0
2007-03-13 01:03:00,1.61471,1.615,1.61471,1.615,52800000.0
2007-03-13 01:04:00,1.61499,1.61503,1.61479,1.61489,407600000.0
2007-03-13 01:05:00,1.61493,1.61494,1.61473,1.61484,299699999.0
2007-03-13 01:06:00,1.61498,1.615,1.61478,1.61478,197400000.0
2007-03-13 01:07:00,1.6149,1.6149,1.61467,1.61477,176200000.0
2007-03-13 01:08:00,1.61484,1.61491,1.61471,1.61478,345700005.0
2007-03-13 01:09:00,1.61482,1.61503,1.61477,1.61495,304399998.0
2007-03-13 01:10:00,1.61503,1.61507,1.6149,1.61496,214099998.0
2007-03-13 01:11:00,1.61478,1.6149,1.61475,1.61475,118100000.0
2007-03-13 01:12:00,1.6146,1.61492,1.6146,1.61485,317900000.0
2007-03-13 01:13:00,1.61487,1.61487,1.61455,1.61455,254099998.0
2007-03-13 01:14:00,1.61479,1.61499,1.61479,1.61492,292600002.0
2007-03-13 01:15:00,1.61483,1.6149,1.61473,1.61485,102399998.0
2007-03-13 01:16:00,1.61466,1.61487,1.61466,1.61475,255399999.0
2007-03-13 01:17:00,1.61472,1.61488,1.61437,1.61465,260599997.0
2007-03-13 01:18:00,1.61482,1.61489,1.61474,1.61474,175900001.0
2007-03-13 01:19:00,1.61497,1.61497,1.61453,1.61459,282899998.0
2007-03-13 01:20:00,1.61485,1.61492,1.61474,1.61487,251700002.0
2007-03-13 01:21:00,1.61486,1.61493,1.61476,1.61485,173300002.0
2007-03-13 01:22:00,1.61487,1.61494,1.61483,1.61492,241400001.0
2007-03-13 01:23:00,1.61483,1.61496,1.6148,1.61493,226300002.0
2007-03-13 01:24:00,1.61475,1.61492,1.61475,1.61492,88700000.0
2007-03-13 01:25:00,1.61472,1.61492,1.61467,1.61478,245100003.0
2007-03-13 01:26:00,1.61492,1.61493,1.61487,1.61488,55799999.0
2007-03-13 01:27:00,1.61483,1.61488,1.61468,1.61474,414700002.0
2007-03-13 01:28:00,1.61474,1.61492,1.61474,1.61492,125800001.0
2007-03-13 01:29:00,1.61468,1.61482,1.61423,1.61443,336400000.0
2007-03-13 01:30:00,1.6148,1.6149,1.61476,1.61488,73500000.0
2007-03-13 01:31:00,1.6148,1.6149,1.61476,1.61488,61499999.0
2007-03-13 01:32:00,1.61492,1.61503,1.61477,1.61503,500899999.0
2007-03-13 01:33:00,1.61502,1.61527,1.61499,1.6152,294900002.0
2007-03-13 01:34:00,1.61488,1.61521,1.61488,1.61521,214000001.0
2007-03-13 01:35:00,1.615,1.61519,1.61492,1.61519,313400002.0
2007-03-13 01:36:00,1.61506,1.61522,1.61503,1.61503,388000003.0
2007-03-13 01:37:00,1.61501,1.6152,1.61493,1.6151,293300001.0
2007-03-13 01:38:00,1.61512,1.61526,1.61506,1.61526,305100000.0
2007-03-13 01:39:00,1.61507,1.61521,1.61497,1.6151,271100003.0
2007-03-13 01:40:00,1.61498,1.6153,1.61498,1.61526,265300000.0
2007-03-13 01:41:00,1.61527,1.6155,1.6152,1.6155,283300000.0
2007-03-13 01:42:00,1.61548,1.61557,1.6154,1.61544,171100001.0
2007-03-13 01:43:00,1.61539,1.61553,1.61533,1.61542,432100004.0
2007-03-13 01:44:00,1.61541,1.61553,1.61532,1.61532,321500001.0
2007-03-13 01:45:00,1.61552,1.61557,1.61529,1.6153,221600004.0
2007-03-13 01:46:00,1.61543,1.61548,1.61528,1.61543,289300003.0
2007-03-13 01:47:00,1.61534,1.61542,1.61527,1.61536,184499998.0
2007-03-13 01:48:00,1.61535,1.61543,1.61521,1.6153,323599999.0
2007-03-13 01:49:00,1.61533,1.61537,1.6152,1.6152,392099999.0
2007-03-13 01:50:00,1.61527,1.61538,1.61522,1.61531,169500002.0
2007-03-13 01:51:00,1.6153,1.6154,1.6153,1.6154,3000000.0
2007-03-13 01:52:00,1.6152,1.61535,1.6152,1.61535,15900000.0
2007-03-13 01:53:00,1.61541,1.61541,1.6152,1.61533,246399999.0
2007-03-13 01:54:00,1.6154,1.6154,1.6152,1.61529,282900002.0
2007-03-13 01:55:00,1.6154,1.61546,1.61522,1.61533,326800001.0
2007-03-13 01:56:00,1.61542,1.6156,1.61526,1.61537,253400001.0
2007-03-13 01:57:00,1.61529,1.61542,1.61529,1.61542,75200000.0
2007-03-13 01:58:00,1.61532,1.61537,1.61516,1.61525,221200001.0
2007-03-13 01:59:00,1.61526,1.61541,1.61518,1.61535,307999998.0
2007-03-13 02:00:00,1.61532,1.6154,1.61509,1.6153,297100002.0
2007-03-13 02:01:00,1.61527,1.61527,1.6151,1.61512,137400000.0
2007-03-13 02:02:00,1.61495,1.61518,1.61492,1.61518,121600000.0
2007-03-13 02:03:00,1.61508,1.61533,1.61508,1.61533,397599994.0
2007-03-13 02:04:00,1.61498,1.61522,1.61483,1.61522,391300001.0
2007-03-13 02:05:00,1.61533,1.61538,1.6151,1.6151,149999999.0
2007-03-13 02:06:00,1.61529,1.61545,1.61529,1.61544,174600002.0
2007-03-13 02:07:00,1.61531,1.61555,1.6153,1.61555,589600001.0
2007-03-13 02:08:00,1.61556,1.61556,1.61525,1.6155,403499998.0
2007-03-13 02:09:00,1.61541,1.61552,1.61535,1.61549,149600000.0
2007-03-13 02:10:00,1.61539,1.61559,1.61536,1.61551,312600001.0
2007-03-13 02:11:00,1.61548,1.61548,1.61517,1.61522,312199996.0
2007-03-13 02:12:00,1.61528,1.61542,1.61528,1.61542,70300000.0
2007-03-13 02:13:00,1.61522,1.61549,1.61522,1.61536,176499997.0
2007-03-13 02:14:00,1.61547,1.61553,1.61534,1.61547,616799999.0
2007-03-13 02:15:00,1.6153,1.61545,1.61523,1.61535,158400003.0
2007-03-13 02:16:00,1.61529,1.61549,1.6152,1.61523,385800002.0
2007-03-13 02:17:00,1.61537,1.61576,1.61537,1.6156,313500002.0
2007-03-13 02:18:00,1.61565,1.61565,1.61545,1.61545,118099999.0
2007-03-13 02:19:00,1.61533,1.6156,1.61533,1.61556,432199998.0
2007-03-13 02:20:00,1.61558,1.61561,1.61544,1.6156,269499999.0
2007-03-13 02:21:00,1.61553,1.6157,1.61549,1.61555,286100000.0
2007-03-13 02:22:00,1.6155,1.61569,1.6155,1.61568,268500002.0
2007-03-13 02:23:00,1.61596,1.61647,1.61596,1.61631,357800004.0
2007-03-13 02:24:00,1.6163,1.6164,1.61612,1.61623,279100000.0
2007-03-13 02:25:00,1.61603,1.61618,1.61593,1.61618,261899998.0
2007-03-13 02:26:00,1.61597,1.61618,1.61597,1.61615,284499998.0
2007-03-13 02:27:00,1.61604,1.61604,1.61563,1.61563,225199998.0
2007-03-13 02:28:00,1.61566,1.61596,1.61566,1.61592,257499998.0
2007-03-13 02:29:00,1.61575,1.61605,1.61575,1.61605,257900002.0
2007-03-13 02:30:00,1.6159,1.61605,1.6157,1.61596,323600001.0
2007-03-13 02:31:00,1.61596,1.61596,1.61585,1.61585,36000000.0
2007-03-13 02:32:00,1.61592,1.616,1.61573,1.61573,376999999.0
2007-03-13 02:33:00,1.61579,1.61593,1.61579,1.61593,102699998.0
2007-03-13 02:34:00,1.61582,1.61597,1.61582,1.61592,168800000.0
2007-03-13 02:35:00,1.61605,1.61619,1.61591,1.61619,473899996.0
2007-03-13 02:36:00,1.61603,1.61615,1.61571,1.61589,331999997.0
2007-03-13 02:37:00,1.61568,1.61599,1.61568,1.61593,133300001.0
2007-03-13 02:38:00,1.61588,1.61612,1.61588,1.61598,171200003.0
2007-03-13 02:39:00,1.61595,1.61611,1.61585,1.61606,204200006.0
2007-03-13 02:40:00,1.61609,1.61619,1.61594,1.61616,176499997.0
2007-03-13 02:41:00,1.61596,1.61611,1.61587,1.61589,474600001.0
2007-03-13 02:42:00,1.61598,1.61615,1.61597,1.61606,335200003.0
2007-03-13 02:43:00,1.61611,1.61611,1.61605,1.61605,16800000.0
2007-03-13 02:44:00,1.61598,1.61604,1.61579,1.61598,311799999.0
2007-03-13 02:45:00,1.61602,1.61611,1.61588,1.6159,381899997.0
2007-03-13 02:46:00,1.61603,1.61603,1.61575,1.61587,243600002.0
2007-03-13 02:47:00,1.61589,1.61602,1.61574,1.61593,345000001.0
2007-03-13 02:48:00,1.61594,1.61604,1.61577,1.61595,158800000.0
2007-03-13 02:49:00,1.61604,1.61605,1.6158,1.61592,309100001.0
2007-03-13 02:50:00,1.61592,1.61602,1.6158,1.61596,198600001.0
2007-03-13 02:51:00,1.61598,1.61598,1.6158,1.61585,328199998.0
2007-03-13 02:52:00,1.61592,1.61594,1.61559,1.61574,221800000.0
2007-03-13 02:53:00,1.61584,1.61593,1.61569,1.61576,334699998.0
2007-03-13 02:54:00,1.61586,1.61586,1.61568,1.61585,215099998.0
2007-03-13 02:55:00,1.61587,1.61603,1.61569,1.61569,231099999.0
2007-03-13 02:56:00,1.61579,1.61596,1.61572,1.61587,290500001.0
2007-03-13 02:57:00,1.61582,1.61594,1.61567,1.61575,255799997.0
2007-03-13 02:58:00,1.61579,1.61593,1.61571,1.61578,138900000.0
2007-03-13 02:59:00,1.61589,1.61601,1.61575,1.61583,181400004.0
2007-03-13 03:00:00,1.61578,1.61585,1.61561,1.61561,208899997.0
2007-03-13 03:01:00,1.61565,1.61589,1.61565,1.61573,461000000.0
2007-03-13 03:02:00,1.61565,1.61575,1.61538,1.61538,237999999.0
2007-03-13 03:03:00,1.61561,1.61571,1.61549,1.61559,45600000.0
2007-03-13 03:04:00,1.61546,1.61558,1.61539,1.61552,95100002.0
2007-03-13 03:05:00,1.61555,1.61562,1.61536,1.6156,276999997.0
2007-03-13 03:06:00,1.61565,1.61565,1.6156,1.6156,60800000.0
2007-03-13 03:07:00,1.61552,1.61557,1.61538,1.61545,158899998.0
2007-03-13 03:08:00,1.61543,1.61556,1.61534,1.61542,295199999.0
2007-03-13 03:09:00,1.61534,1.61546,1.61523,1.61533,275599997.0
2007-03-13 03:10:00,1.61534,1.61554,1.61521,1.61547,387300006.0
2007-03-13 03:11:00,1.61524,1.61539,1.61519,1.61535,185200001.0
2007-03-13 03:12:00,1.61535,1.61538,1.61514,1.61531,339099997.0
2007-03-13 03:13:00,1.61523,1.61537,1.61508,1.61527,376499997.0
2007-03-13 03:14:00,1.61526,1.61545,1.61516,1.61537,329400001.0
2007-03-13 03:15:00,1.61538,1.61538,1.61519,1.61532,92400000.0
2007-03-13 03:16:00,1.61541,1.61573,1.61533,1.61533,271799996.0
2007-03-13 03:17:00,1.61565,1.61565,1.61543,1.61554,108700000.0
2007-03-13 03:18:00,1.61545,1.6156,1.61545,1.6156,147400001.0
2007-03-13 03:19:00,1.61562,1.61567,1.61544,1.61565,397600005.0
2007-03-13 03:20:00,1.61546,1.61568,1.61546,1.61568,135699999.0
2007-03-13 03:21:00,1.61548,1.61563,1.61543,1.61557,204800000.0
2007-03-13 03:22:00,1.61558,1.61578,1.61558,1.61559,350600006.0
2007-03-13 03:23:00,1.61566,1.61566,1.61536,1.61536,311399998.0
2007-03-13 03:24:00,1.61543,1.61558,1.61543,1.61548,319400004.0
2007-03-13 03:25:00,1.61539,1.61553,1.61533,1.61546,320800000.0
2007-03-13 03:26:00,1.61535,1.61547,1.61532,1.61532,150400000.0
2007-03-13 03:27:00,1.6155,1.6155,1.6154,1.6154,87900002.0
2007-03-13 03:28:00,1.6155,1.61555,1.61545,1.61552,289200004.0
2007-03-13 03:29:00,1.61532,1.61554,1.61532,1.61554,97400000.0
2007-03-13 03:30:00,1.61493,1.61557,1.61475,1.61557,210499996.0
2007-03-13 03:31:00,1.61535,1.61545,1.61535,1.61545,51300000.0
2007-03-13 03:32:00,1.61536,1.61552,1.61517,1.61542,231400004.0
2007-03-13 03:33:00,1.61545,1.61554,1.6153,1.61547,172599999.0
2007-03-13 03:34:00,1.61545,1.61554,1.61531,1.61554,361900001.0
2007-03-13 03:35:00,1.61541,1.61547,1.61533,1.61537,99800002.0
2007-03-13 03:36:00,1.61538,1.61545,1.61532,1.6154,126000002.0
2007-03-13 03:37:00,1.61523,1.61548,1.61523,1.6154,393200000.0
2007-03-13 03:38:00,1.61545,1.61545,1.61532,1.61532,36699999.0
2007-03-13 03:39:00,1.61525,1.61558,1.61477,1.61481,362799995.0
2007-03-13 03:40:00,1.61539,1.61546,1.61518,1.61537,342099994.0
2007-03-13 03:41:00,1.61518,1.61543,1.61518,1.61525,270400002.0
2007-03-13 03:42:00,1.61512,1.61531,1.61508,1.61522,379700002.0
2007-03-13 03:43:00,1.61518,1.61527,1.61506,1.61508,313699999.0
2007-03-13 03:44:00,1.61517,1.61535,1.61517,1.61535,72599998.0
2007-03-13 03:45:00,1.61528,1.61544,1.61517,1.61526,455199999.0
2007-03-13 03:46:00,1.61527,1.61528,1.61507,1.61521,355599996.0
2007-03-13 03:47:00,1.61509,1.61532,1.61509,1.61532,135000001.0
2007-03-13 03:48:00,1.61522,1.61532,1.61505,1.61517,154400002.0
2007-03-13 03:49:00,1.61514,1.61532,1.61499,1.61532,283799997.0
2007-03-13 03:50:00,1.61518,1.61534,1.61512,1.61534,267599998.0
2007-03-13 03:51:00,1.61534,1.61534,1.61518,1.61522,182400006.0
2007-03-13 03:52:00,1.615,1.6152,1.615,1.6151,184500000.0
2007-03-13 03:53:00,1.6152,1.61532,1.61518,1.61518,193999997.0
2007-03-13 03:54:00,1.61512,1.61522,1.61508,1.61515,281500005.0
2007-03-13 03:55:00,1.61514,1.61534,1.61505,1.6152,390600006.0
2007-03-13 03:56:00,1.6151,1.61535,1.6151,1.61535,166600002.0
2007-03-13 03:57:00,1.61535,1.61535,1.6153,1.6153,29600000.0
2007-03-13 03:58:00,1.6153,1.61538,1.6151,1.6151,267400003.0
2007-03-13 03:59:00,1.61513,1.61537,1.61513,1.61532,376699994.0
2007-03-13 04:00:00,1.61528,1.61535,1.61522,1.6153,56800000.0
2007-03-13 04:01:00,1.61519,1.61537,1.61514,1.61528,369900003.0
2007-03-13 04:02:00,1.61519,1.61536,1.61514,1.61522,186199998.0
2007-03-13 04:03:00,1.61514,1.6154,1.61504,1.61516,272800000.0
2007-03-13 04:04:00,1.6152,1.61525,1.6152,1.61525,15700000.0
2007-03-13 04:05:00,1.61521,1.6153,1.61511,1.61525,253999999.0
2007-03-13 04:06:00,1.61521,1.61533,1.61513,1.61525,309000001.0
2007-03-13 04:07:00,1.61518,1.61539,1.615,1.61539,299800001.0
2007-03-13 04:08:00,1.61539,1.61544,1.61521,1.61536,220900000.0
2007-03-13 04:09:00,1.61525,1.61548,1.61506,1.61532,288000003.0
2007-03-13 04:10:00,1.61524,1.61538,1.61516,1.61531,208800003.0
2007-03-13 04:11:00,1.61528,1.61553,1.61524,1.61537,342899999.0
2007-03-13 04:12:00,1.61539,1.6154,1.61523,1.6154,371900005.0
2007-03-13 04:13:00,1.61537,1.61538,1.61515,1.61531,324900006.0
2007-03-13 04:14:00,1.61526,1.61548,1.61522,1.61528,266199997.0
2007-03-13 04:15:00,1.61535,1.61554,1.6153,1.61543,341900008.0
2007-03-13 04:16:00,1.61544,1.61573,1.61544,1.61568,312700006.0
2007-03-13 04:17:00,1.61563,1.61563,1.61539,1.6155,177799999.0
2007-03-13 04:18:00,1.61541,1.61561,1.61537,1.61545,383300002.0
2007-03-13 04:19:00,1.61527,1.61549,1.61527,1.6154,250199995.0
2007-03-13 04:20:00,1.61536,1.61549,1.61519,1.61533,113300002.0
2007-03-13 04:21:00,1.61536,1.61553,1.6153,1.61541,365900002.0
2007-03-13 04:22:00,1.61523,1.61532,1.61509,1.61515,256400006.0
2007-03-13 04:23:00,1.61526,1.61537,1.61511,1.6152,385799996.0
2007-03-13 04:24:00,1.61532,1.61535,1.61513,1.61513,214800000.0
2007-03-13 04:25:00,1.61532,1.61536,1.61506,1.61513,296900001.0
2007-03-13 04:26:00,1.61552,1.6156,1.61537,1.61553,310900000.0
2007-03-13 04:27:00,1.61541,1.61548,1.61539,1.61542,86300001.0
2007-03-13 04:28:00,1.61518,1.61544,1.61518,1.61532,198499999.0
2007-03-13 04:29:00,1.61521,1.61557,1.61503,1.6155,419900002.0
2007-03-13 04:30:00,1.61528,1.61544,1.61513,1.61533,285700002.0
2007-03-13 04:31:00,1.61534,1.61541,1.61527,1.61533,82300000.0
2007-03-13 04:32:00,1.61538,1.61538,1.61521,1.61532,140800001.0
2007-03-13 04:33:00,1.6153,1.61537,1.61523,1.61532,68700000.0
2007-03-13 04:34:00,1.6153,1.6153,1.6152,1.6152,83099998.0
2007-03-13 04:35:00,1.61518,1.61532,1.61511,1.61532,206099999.0
2007-03-13 04:36:00,1.6152,1.61534,1.61515,1.61527,350099999.0
2007-03-13 04:37:00,1.61526,1.61534,1.61503,1.61522,258800002.0
2007-03-13 04:38:00,1.61515,1.61533,1.61515,1.61533,351700001.0
2007-03-13 04:39:00,1.61518,1.61535,1.61508,1.6153,336200007.0
2007-03-13 04:40:00,1.61529,1.61532,1.61507,1.61513,274400002.0
2007-03-13 04:41:00,1.61517,1.61534,1.6151,1.61524,281999999.0
2007-03-13 04:42:00,1.61525,1.61536,1.61515,1.61521,430499996.0
2007-03-13 04:43:00,1.61522,1.61538,1.61516,1.61523,254200003.0
2007-03-13 04:44:00,1.6153,1.61535,1.6153,1.61535,45500002.0
2007-03-13 04:45:00,1.61511,1.61535,1.61506,1.61523,230799997.0
2007-03-13 04:46:00,1.6153,1.6153,1.6152,1.6152,19200000.0
2007-03-13 04:47:00,1.6153,1.61535,1.6151,1.61523,239100005.0
2007-03-13 04:48:00,1.61535,1.61535,1.61514,1.61516,157400002.0
2007-03-13 04:49:00,1.61529,1.61535,1.61511,1.61528,402899998.0
2007-03-13 04:50:00,1.61515,1.6153,1.61504,1.6153,289100003.0
2007-03-13 04:51:00,1.61483,1.61505,1.61477,1.61494,336600001.0
2007-03-13 04:52:00,1.6152,1.6153,1.6152,1.6153,50299998.0
2007-03-13 04:53:00,1.61523,1.61544,1.61511,1.61534,56099999.0
2007-03-13 04:54:00,1.61538,1.61538,1.61509,1.61511,164799999.0
2007-03-13 04:55:00,1.61508,1.61534,1.61453,1.61453,341500000.0
2007-03-13 04:56:00,1.61517,1.61527,1.61513,1.61516,40700000.0
2007-03-13 04:57:00,1.6153,1.61535,1.61515,1.61528,334099996.0
2007-03-13 04:58:00,1.61532,1.61535,1.61516,1.6152,527399997.0
2007-03-13 04:59:00,1.61532,1.61535,1.61519,1.61526,173400000.0
2007-03-13 05:00:00,1.61528,1.61529,1.6151,1.61511,238499997.0
2007-03-13 05:01:00,1.6152,1.61523,1.61503,1.61507,197300000.0
2007-03-13 05:02:00,1.61513,1.61525,1.61498,1.61509,271200001.0
2007-03-13 05:03:00,1.61525,1.61525,1.61503,1.61505,244999997.0
2007-03-13 05:04:00,1.61466,1.61491,1.61464,1.61477,289600000.0
2007-03-13 05:05:00,1.61494,1.61525,1.61489,1.61491,341200001.0
2007-03-13 05:06:00,1.61524,1.61536,1.61514,1.61522,213500003.0
2007-03-13 05:07:00,1.61522,1.61533,1.6152,1.61532,245699998.0
2007-03-13 05:08:00,1.61522,1.6154,1.61516,1.61526,272199998.0
2007-03-13 05:09:00,1.61538,1.61543,1.61516,1.61543,329499993.0
2007-03-13 05:10:00,1.61528,1.61535,1.61514,1.61517,294899999.0
2007-03-13 05:11:00,1.61534,1.61542,1.61516,1.61528,245399997.0
2007-03-13 05:12:00,1.61528,1.61535,1.61512,1.61528,314200001.0
2007-03-13 05:13:00,1.61537,1.61541,1.61524,1.61524,249299997.0
2007-03-13 05:14:00,1.61517,1.61529,1.61509,1.61517,238000003.0
2007-03-13 05:15:00,1.61499,1.61514,1.61479,1.61479,235400002.0
2007-03-13 05:16:00,1.615,1.61518,1.615,1.61518,118299998.0
2007-03-13 05:17:00,1.61523,1.61523,1.61511,1.61514,65600000.0
2007-03-13 05:18:00,1.61516,1.61529,1.61507,1.61508,255100000.0
2007-03-13 05:19:00,1.61517,1.61518,1.61497,1.61518,174199998.0
2007-03-13 05:20:00,1.61518,1.61522,1.61508,1.61513,91999998.0
2007-03-13 05:21:00,1.61481,1.61497,1.6144,1.6146,285599999.0
2007-03-13 05:22:00,1.61447,1.61515,1.61447,1.61494,338300001.0
2007-03-13 05:23:00,1.6152,1.6152,1.61503,1.61509,149500002.0
2007-03-13 05:24:00,1.61493,1.61525,1.61493,1.61523,332500000.0
2007-03-13 05:25:00,1.61516,1.61519,1.61496,1.61507,270200000.0
2007-03-13 05:26:00,1.61498,1.61509,1.61498,1.61506,29600000.0
2007-03-13 05:27:00,1.61469,1.61503,1.61469,1.61501,342399999.0
2007-03-13 05:28:00,1.61505,1.61513,1.61496,1.61496,189500001.0
2007-03-13 05:29:00,1.61516,1.61525,1.61509,1.61525,148900000.0
2007-03-13 05:30:00,1.61511,1.61527,1.6151,1.6151,302000001.0
2007-03-13 05:31:00,1.61518,1.61518,1.61505,1.61505,223699997.0
2007-03-13 05:32:00,1.61493,1.61512,1.61493,1.61505,246100002.0
2007-03-13 05:33:00,1.61505,1.61527,1.61493,1.61513,367600003.0
2007-03-13 05:34:00,1.61506,1.61516,1.61489,1.61503,317300001.0
2007-03-13 05:35:00,1.61505,1.61513,1.61495,1.6151,229599998.0
2007-03-13 05:36:00,1.6148,1.61508,1.6148,1.61505,377999995.0
2007-03-13 05:37:00,1.61501,1.61513,1.61488,1.61505,328499999.0
2007-03-13 05:38:00,1.61498,1.61513,1.61485,1.61485,190900001.0
2007-03-13 05:39:00,1.61492,1.61515,1.61492,1.61507,215700000.0
2007-03-13 05:40:00,1.61501,1.61518,1.61487,1.61487,420300004.0
2007-03-13 05:41:00,1.61502,1.61515,1.61502,1.61515,111999998.0
2007-03-13 05:42:00,1.61495,1.61507,1.61488,1.61496,280400000.0
2007-03-13 05:43:00,1.61493,1.61516,1.61493,1.61509,225199997.0
2007-03-13 05:44:00,1.61508,1.61508,1.61489,1.61489,104700000.0
2007-03-13 05:45:00,1.61501,1.61512,1.61495,1.61503,273699998.0
2007-03-13 05:46:00,1.61502,1.61508,1.61493,1.61505,6000000.0
2007-03-13 05:47:00,1.61506,1.61513,1.61488,1.61501,239199996.0
2007-03-13 05:48:00,1.61511,1.61512,1.61491,1.61493,300999999.0
2007-03-13 05:49:00,1.61512,1.61521,1.61476,1.61476,368300001.0
2007-03-13 05:50:00,1.61513,1.61513,1.61491,1.61497,221799998.0
2007-03-13 05:51:00,1.61512,1.61516,1.61497,1.61497,113800000.0
2007-03-13 05:52:00,1.61498,1.61512,1.61485,1.61495,247399999.0
2007-03-13 05:53:00,1.61502,1.61527,1.61499,1.61517,510900007.0
2007-03-13 05:54:00,1.61508,1.61523,1.61495,1.61507,406300009.0
2007-03-13 05:55:00,1.61443,1.61522,1.61439,1.61522,271099997.0
2007-03-13 05:56:00,1.6151,1.61512,1.615,1.61504,107400004.0
2007-03-13 05:57:00,1.61512,1.61518,1.61499,1.61511,329400007.0
2007-03-13 05:58:00,1.61501,1.61512,1.61491,1.61508,325500000.0
2007-03-13 05:59:00,1.61513,1.61513,1.61491,1.61497,277899996.0
2007-03-13 06:00:00,1.61493,1.61501,1.61482,1.61501,93500000.0
2007-03-13 06:01:00,1.61505,1.6152,1.61496,1.61508,260200001.0
2007-03-13 06:02:00,1.61508,1.61508,1.61493,1.61493,278899994.0
2007-03-13 06:03:00,1.61501,1.61513,1.61491,1.61505,230699996.0
2007-03-13 06:04:00,1.61488,1.6151,1.61488,1.61502,299599998.0
2007-03-13 06:05:00,1.61503,1.61511,1.61491,1.61497,283000002.0
2007-03-13 06:06:00,1.61518,1.61525,1.61503,1.61503,361499999.0
2007-03-13 06:07:00,1.61504,1.61516,1.61486,1.61503,200100001.0
2007-03-13 06:08:00,1.6151,1.61515,1.61488,1.61495,205300004.0
2007-03-13 06:09:00,1.61513,1.61513,1.6149,1.61502,344900004.0
2007-03-13 06:10:00,1.615,1.615,1.61474,1.61475,166899999.0
2007-03-13 06:11:00,1.61495,1.61502,1.61478,1.61491,343700001.0
2007-03-13 06:12:00,1.61483,1.61501,1.61468,1.61494,140600002.0
2007-03-13 06:13:00,1.61486,1.61507,1.61475,1.61483,346600003.0
2007-03-13 06:14:00,1.61486,1.61491,1.61458,1.61458,305700000.0
2007-03-13 06:15:00,1.6147,1.61492,1.6147,1.61492,204400001.0
2007-03-13 06:16:00,1.61484,1.615,1.61473,1.61485,211500000.0
2007-03-13 06:17:00,1.6148,1.61485,1.6147,1.61478,136600002.0
2007-03-13 06:18:00,1.61481,1.61481,1.61453,1.61453,339500002.0
2007-03-13 06:19:00,1.61447,1.61462,1.61437,1.6145,432600006.0
2007-03-13 06:20:00,1.61462,1.61465,1.61443,1.61451,184799999.0
2007-03-13 06:21:00,1.61462,1.61472,1.61451,1.61457,260599999.0
2007-03-13 06:22:00,1.61473,1.61473,1.61448,1.61448,348200004.0
2007-03-13 06:23:00,1.61464,1.61475,1.61443,1.6146,580600000.0
2007-03-13 06:24:00,1.61459,1.61482,1.61455,1.61482,281999996.0
2007-03-13 06:25:00,1.61466,1.61478,1.61462,1.61476,235799998.0
2007-03-13 06:26:00,1.61472,1.61482,1.61439,1.61464,418199999.0
2007-03-13 06:27:00,1.61477,1.61483,1.61469,1.61476,378900004.0
2007-03-13 06:28:00,1.61467,1.61475,1.61446,1.61458,495000004.0
2007-03-13 06:29:00,1.6146,1.61481,1.6146,1.61474,181399998.0
2007-03-13 06:30:00,1.61479,1.61512,1.61469,1.61481,253499999.0
2007-03-13 06:31:00,1.6148,1.61497,1.61472,1.61485,394500004.0
2007-03-13 06:32:00,1.61489,1.61489,1.61472,1.61472,246900002.0
2007-03-13 06:33:00,1.61464,1.61496,1.61464,1.6148,277099999.0
2007-03-13 06:34:00,1.61495,1.61495,1.61476,1.61488,223200001.0
2007-03-13 06:35:00,1.61486,1.61491,1.61474,1.61477,223499999.0
2007-03-13 06:36:00,1.6149,1.6149,1.61466,1.61466,110999999.0
2007-03-13 06:37:00,1.61491,1.61491,1.61476,1.61476,109700000.0
2007-03-13 06:38:00,1.61476,1.61488,1.61472,1.61477,182799997.0
2007-03-13 06:39:00,1.61466,1.6149,1.61466,1.6149,164000000.0
2007-03-13 06:40:00,1.61454,1.61502,1.61454,1.61502,331500002.0
2007-03-13 06:41:00,1.61496,1.61499,1.61461,1.61461,332800006.0
2007-03-13 06:42:00,1.61471,1.61493,1.61471,1.61493,323400003.0
2007-03-13 06:43:00,1.61493,1.61493,1.61469,1.61476,221599998.0
2007-03-13 06:44:00,1.61491,1.61496,1.61475,1.61488,296700007.0
2007-03-13 06:45:00,1.615,1.615,1.61477,1.61477,223099998.0
2007-03-13 06:46:00,1.61487,1.61507,1.61482,1.61497,312299998.0
2007-03-13 06:47:00,1.61483,1.61496,1.61483,1.61484,131899999.0
2007-03-13 06:48:00,1.61488,1.61495,1.61479,1.61479,213500001.0
2007-03-13 06:49:00,1.61455,1.61488,1.61439,1.61439,273400001.0
2007-03-13 06:50:00,1.61485,1.61495,1.6147,1.61482,259200000.0
2007-03-13 06:51:00,1.61463,1.61489,1.61451,1.61467,629500001.0
2007-03-13 06:52:00,1.61495,1.61498,1.61474,1.61485,343499997.0
2007-03-13 06:53:00,1.61435,1.61504,1.61432,1.61465,257800000.0
2007-03-13 06:54:00,1.61448,1.615,1.61436,1.61482,254000003.0
2007-03-13 06:55:00,1.615,1.61504,1.61471,1.61481,272100001.0
2007-03-13 06:56:00,1.61478,1.61502,1.61478,1.615,246599998.0
2007-03-13 06:57:00,1.61497,1.61502,1.61481,1.61488,238900002.0
2007-03-13 06:58:00,1.615,1.61505,1.615,1.61505,107099999.0
2007-03-13 06:59:00,1.615,1.61505,1.6149,1.61496,389400003.0
2007-03-13 07:00:00,1.61487,1.61505,1.61485,1.61503,446500007.0
2007-03-13 07:01:00,1.61489,1.61504,1.61488,1.61504,235200001.0
2007-03-13 07:02:00,1.6149,1.615,1.6149,1.615,79299999.0
2007-03-13 07:03:00,1.61488,1.61496,1.61479,1.61484,171900001.0
2007-03-13 07:04:00,1.6149,1.61505,1.6147,1.61496,436500000.0
2007-03-13 07:05:00,1.6149,1.61505,1.61487,1.61505,128600000.0
2007-03-13 07:06:00,1.6146,1.61498,1.61443,1.61479,291299998.0
2007-03-13 07:07:00,1.615,1.615,1.6149,1.6149,19200000.0
2007-03-13 07:08:00,1.61501,1.61501,1.61479,1.61489,93700002.0
2007-03-13 07:09:00,1.61491,1.615,1.61472,1.61472,356200003.0
2007-03-13 07:10:00,1.61467,1.6149,1.61467,1.6149,47900000.0
2007-03-13 07:11:00,1.61469,1.61487,1.61456,1.61472,160900001.0
2007-03-13 07:12:00,1.6148,1.61495,1.6148,1.6149,207899999.0
2007-03-13 07:13:00,1.61468,1.61484,1.61457,1.61463,229599997.0
2007-03-13 07:14:00,1.61475,1.6148,1.61433,1.61472,323900003.0
2007-03-13 07:15:00,1.61435,1.61473,1.61432,1.61473,416199998.0
2007-03-13 07:16:00,1.61485,1.61492,1.61471,1.61478,283000005.0
2007-03-13 07:17:00,1.61475,1.61487,1.61472,1.61472,318799998.0
2007-03-13 07:18:00,1.61493,1.61493,1.61474,1.61488,330500001.0
2007-03-13 07:19:00,1.61482,1.61484,1.61453,1.61476,272299998.0
2007-03-13 07:20:00,1.61478,1.61499,1.61478,1.61485,283700002.0
2007-03-13 07:21:00,1.61484,1.61491,1.61471,1.61478,337000003.0
2007-03-13 07:22:00,1.61448,1.61494,1.61437,1.61488,304100004.0
2007-03-13 07:23:00,1.61463,1.61486,1.61463,1.61482,252500000.0
2007-03-13 07:24:00,1.61482,1.61492,1.6147,1.61483,227500000.0
2007-03-13 07:25:00,1.61485,1.61498,1.61475,1.61485,265800001.0
2007-03-13 07:26:00,1.61475,1.61493,1.61463,1.61469,342500000.0
2007-03-13 07:27:00,1.61487,1.61493,1.6146,1.61479,324599994.0
2007-03-13 07:28:00,1.61498,1.61515,1.61484,1.61492,411000005.0
2007-03-13 07:29:00,1.61492,1.61526,1.61492,1.61526,224600002.0
2007-03-13 07:30:00,1.61511,1.61522,1.61501,1.61514,190100002.0
2007-03-13 07:31:00,1.61525,1.61531,1.61514,1.61523,321500000.0
2007-03-13 07:32:00,1.61522,1.61528,1.61501,1.61512,260299999.0
2007-03-13 07:33:00,1.61505,1.61523,1.61498,1.61523,220499999.0
2007-03-13 07:34:00,1.6152,1.61525,1.61507,1.61511,382699992.0
2007-03-13 07:35:00,1.61518,1.61525,1.61507,1.61519,197500000.0
2007-03-13 07:36:00,1.61512,1.61525,1.61512,1.61525,109500002.0
2007-03-13 07:37:00,1.61525,1.61525,1.6152,1.6152,51100001.0
2007-03-13 07:38:00,1.61506,1.61516,1.61504,1.61514,73700000.0
2007-03-13 07:39:00,1.61518,1.61521,1.615,1.61504,382699998.0
2007-03-13 07:40:00,1.61494,1.61522,1.61494,1.61522,278899997.0
2007-03-13 07:41:00,1.61515,1.61515,1.61474,1.61503,299700000.0
2007-03-13 07:42:00,1.61498,1.61513,1.61482,1.61491,168599999.0
2007-03-13 07:43:00,1.61475,1.61499,1.61475,1.61489,347799996.0
2007-03-13 07:44:00,1.61462,1.61482,1.61462,1.61467,165600003.0
2007-03-13 07:45:00,1.61468,1.61475,1.6146,1.6147,215800002.0
2007-03-13 07:46:00,1.61469,1.61477,1.61461,1.61468,164700001.0
2007-03-13 07:47:00,1.61467,1.61474,1.61456,1.61461,230399998.0
2007-03-13 07:48:00,1.61467,1.61467,1.61413,1.61413,357499999.0
2007-03-13 07:49:00,1.61407,1.61439,1.61407,1.61419,288199998.0
2007-03-13 07:50:00,1.61415,1.61427,1.61415,1.61423,79000002.0
2007-03-13 07:51:00,1.61422,1.61435,1.61407,1.6142,354000004.0
2007-03-13 07:52:00,1.61436,1.61449,1.61422,1.61428,326600005.0
2007-03-13 07:53:00,1.61442,1.61442,1.61414,1.61436,234500000.0
2007-03-13 07:54:00,1.6142,1.61437,1.61399,1.61429,239200001.0
2007-03-13 07:55:00,1.61433,1.61446,1.61421,1.61438,218899997.0
2007-03-13 07:56:00,1.61441,1.61441,1.61436,1.61436,121300002.0
2007-03-13 07:57:00,1.61434,1.61454,1.61425,1.61448,193599999.0
2007-03-13 07:58:00,1.6143,1.61452,1.6143,1.61452,154400001.0
2007-03-13 07:59:00,1.61448,1.61459,1.6144,1.61457,407699998.0
2007-03-13 08:00:00,1.61451,1.61466,1.61445,1.61462,328200001.0
2007-03-13 08:01:00,1.61468,1.61511,1.61468,1.61511,348200001.0
2007-03-13 08:02:00,1.61507,1.61507,1.61469,1.61477,224000000.0
2007-03-13 08:03:00,1.61472,1.61508,1.61472,1.61489,235900002.0
2007-03-13 08:04:00,1.61514,1.61516,1.61504,1.61506,70299999.0
2007-03-13 08:05:00,1.6152,1.61525,1.6152,1.61525,97400000.0
2007-03-13 08:06:00,1.61503,1.61515,1.6148,1.61501,209500000.0
2007-03-13 08:07:00,1.61508,1.61509,1.61486,1.61488,500200001.0
2007-03-13 08:08:00,1.61465,1.61491,1.6146,1.61474,279399999.0
2007-03-13 08:09:00,1.61485,1.61493,1.61472,1.61479,186200003.0
2007-03-13 08:10:00,1.61456,1.61495,1.61456,1.6149,171399999.0
2007-03-13 08:11:00,1.61483,1.61494,1.61471,1.61486,167200002.0
2007-03-13 08:12:00,1.61477,1.61483,1.61444,1.61457,263100006.0
2007-03-13 08:13:00,1.61458,1.61473,1.61447,1.61463,394900000.0
2007-03-13 08:14:00,1.61454,1.61466,1.61433,1.6145,379399999.0
2007-03-13 08:15:00,1.61444,1.61468,1.61444,1.61468,85000000.0
2007-03-13 08:16:00,1.61439,1.61464,1.61439,1.61464,42299999.0
2007-03-13 08:17:00,1.6144,1.61447,1.61427,1.61433,287600000.0
2007-03-13 08:18:00,1.6144,1.61451,1.61422,1.61451,337100002.0
2007-03-13 08:19:00,1.61445,1.61453,1.61429,1.61446,186700000.0
2007-03-13 08:20:00,1.61443,1.61447,1.61429,1.61435,217900001.0
2007-03-13 08:21:00,1.61424,1.61458,1.61424,1.61458,100000000.0
2007-03-13 08:22:00,1.61426,1.61442,1.61418,1.6143,91900002.0
2007-03-13 08:23:00,1.61427,1.61444,1.61417,1.61417,215499998.0
2007-03-13 08:24:00,1.61431,1.61431,1.61398,1.61417,328299999.0
2007-03-13 08:25:00,1.61416,1.61416,1.61402,1.61402,177500000.0
2007-03-13 08:26:00,1.61418,1.61426,1.61398,1.61405,232499999.0
2007-03-13 08:27:00,1.61402,1.61411,1.61387,1.61394,346200006.0
2007-03-13 08:28:00,1.61397,1.61419,1.61397,1.61414,265399997.0
2007-03-13 08:29:00,1.61423,1.61434,1.61417,1.61427,156499996.0
2007-03-13 08:30:00,1.61413,1.61423,1.61413,1.61422,92499999.0
2007-03-13 08:31:00,1.6141,1.61413,1.61383,1.61395,283200000.0
2007-03-13 08:32:00,1.61404,1.61421,1.61403,1.61412,168000002.0
2007-03-13 08:33:00,1.61415,1.61426,1.61403,1.61403,407500005.0
2007-03-13 08:34:00,1.61413,1.61426,1.61409,1.61414,418099999.0
2007-03-13 08:35:00,1.61422,1.61422,1.61415,1.61418,57600001.0
2007-03-13 08:36:00,1.61399,1.61409,1.61394,1.61401,152800000.0
2007-03-13 08:37:00,1.61403,1.61421,1.61401,1.61421,181700001.0
2007-03-13 08:38:00,1.61408,1.6144,1.61405,1.61429,259200000.0
2007-03-13 08:39:00,1.61408,1.61419,1.61408,1.61416,44499999.0
2007-03-13 08:40:00,1.61392,1.61409,1.6138,1.61397,240000005.0
2007-03-13 08:41:00,1.6141,1.61413,1.61392,1.614,299600004.0
2007-03-13 08:42:00,1.61396,1.61408,1.61384,1.61392,318600001.0
2007-03-13 08:43:00,1.61397,1.61398,1.61377,1.61398,283499999.0
2007-03-13 08:44:00,1.61378,1.61401,1.61372,1.61391,285800002.0
2007-03-13 08:45:00,1.614,1.61419,1.61384,1.61415,326799998.0
2007-03-13 08:46:00,1.61389,1.61417,1.61389,1.61409,307999998.0
2007-03-13 08:47:00,1.61396,1.61408,1.61386,1.61401,281199997.0
2007-03-13 08:48:00,1.614,1.61405,1.61371,1.61396,164600000.0
2007-03-13 08:49:00,1.61392,1.61398,1.61373,1.61385,280900000.0
2007-03-13 08:50:00,1.61382,1.61395,1.61374,1.6139,276400001.0
2007-03-13 08:51:00,1.61381,1.61388,1.61363,1.61369,373899997.0
2007-03-13 08:52:00,1.61355,1.61375,1.61338,1.61338,316899996.0
2007-03-13 08:53:00,1.61345,1.61357,1.61334,1.6134,334400000.0
2007-03-13 08:54:00,1.61333,1.61361,1.61333,1.61356,333499999.0
2007-03-13 08:55:00,1.61348,1.61364,1.61344,1.61358,343700000.0
2007-03-13 08:56:00,1.61346,1.61358,1.61332,1.61332,227100001.0
2007-03-13 08:57:00,1.61355,1.61355,1.61333,1.61333,19200000.0
2007-03-13 08:58:00,1.61322,1.61338,1.61322,1.61332,53200000.0
2007-03-13 08:59:00,1.6129,1.61308,1.61276,1.61281,220099996.0
2007-03-13 09:00:00,1.61275,1.61296,1.61274,1.61276,431300000.0
2007-03-13 09:01:00,1.61275,1.61275,1.61242,1.61242,164500003.0
2007-03-13 09:02:00,1.61243,1.61259,1.61237,1.61255,318700001.0
2007-03-13 09:03:00,1.61249,1.61254,1.6123,1.6123,214800003.0
2007-03-13 09:04:00,1.61233,1.61247,1.61224,1.61233,183000000.0
2007-03-13 09:05:00,1.61232,1.61232,1.612,1.61217,384500000.0
2007-03-13 09:06:00,1.61208,1.6123,1.61197,1.61197,367199997.0
2007-03-13 09:07:00,1.61224,1.6124,1.61203,1.6124,313900003.0
2007-03-13 09:08:00,1.61252,1.61262,1.61248,1.61262,21300000.0
2007-03-13 09:09:00,1.61274,1.61282,1.61264,1.61264,248300003.0
2007-03-13 09:10:00,1.61265,1.61271,1.61251,1.61269,450599996.0
2007-03-13 09:11:00,1.61259,1.61278,1.61259,1.61268,313000001.0
2007-03-13 09:12:00,1.61263,1.61278,1.61255,1.61272,378800003.0
2007-03-13 09:13:00,1.61256,1.61271,1.61248,1.61265,182799999.0
2007-03-13 09:14:00,1.61269,1.61279,1.61255,1.61261,270500001.0
2007-03-13 09:15:00,1.61259,1.61275,1.61254,1.6127,293400001.0
2007-03-13 09:16:00,1.61264,1.61276,1.61257,1.6127,280800001.0
2007-03-13 09:17:00,1.61269,1.61275,1.6125,1.6126,218699994.0
2007-03-13 09:18:00,1.61281,1.61303,1.61277,1.61303,254600000.0
2007-03-13 09:19:00,1.61292,1.61308,1.61281,1.61294,273699999.0
2007-03-13 09:20:00,1.61296,1.61301,1.61279,1.61292,91900000.0
2007-03-13 09:21:00,1.61292,1.61305,1.61272,1.61295,216999999.0
2007-03-13 09:22:00,1.61294,1.61312,1.61294,1.61312,120699999.0
2007-03-13 09:23:00,1.6131,1.6131,1.61294,1.613,166299999.0
2007-03-13 09:24:00,1.61294,1.61315,1.61294,1.61312,364200002.0
2007-03-13 09:25:00,1.61306,1.61315,1.61291,1.61315,293500000.0
2007-03-13 09:26:00,1.61309,1.61318,1.61301,1.61307,76700001.0
2007-03-13 09:27:00,1.61305,1.61307,1.6128,1.61302,283499998.0
2007-03-13 09:28:00,1.61303,1.61303,1.61274,1.61274,340099995.0
2007-03-13 09:29:00,1.61295,1.61295,1.61272,1.61278,112000001.0
2007-03-13 09:30:00,1.61299,1.61308,1.61299,1.61308,56700000.0
2007-03-13 09:31:00,1.6131,1.61318,1.61292,1.61303,413200001.0
2007-03-13 09:32:00,1.61307,1.61307,1.61294,1.61294,71799998.0
2007-03-13 09:33:00,1.6131,1.61319,1.61298,1.61302,249400001.0
2007-03-13 09:34:00,1.61315,1.61339,1.61314,1.61334,244299998.0
2007-03-13 09:35:00,1.6134,1.61341,1.61319,1.61332,484499993.0
2007-03-13 09:36:00,1.61318,1.61334,1.61316,1.61316,202500000.0
2007-03-13 09:37:00,1.6132,1.61327,1.61313,1.61322,71299999.0
2007-03-13 09:38:00,1.61325,1.61325,1.6129,1.61306,232100001.0
2007-03-13 09:39:00,1.61314,1.61325,1.61313,1.6132,170800002.0
2007-03-13 09:40:00,1.61319,1.61328,1.61303,1.61312,408099999.0
2007-03-13 09:41:00,1.61328,1.61328,1.61303,1.61305,303899995.0
2007-03-13 09:42:00,1.61321,1.61326,1.61309,1.61309,183900002.0
2007-03-13 09:43:00,1.61323,1.61328,1.61299,1.6132,303700003.0
2007-03-13 09:44:00,1.613,1.61314,1.61277,1.61293,302900003.0
2007-03-13 09:45:00,1.61299,1.61299,1.61276,1.61291,347400002.0
2007-03-13 09:46:00,1.61286,1.61291,1.61284,1.61289,71100001.0
2007-03-13 09:47:00,1.6128,1.61285,1.61269,1.6127,344200005.0
2007-03-13 09:48:00,1.61258,1.61279,1.61258,1.61274,320699998.0
2007-03-13 09:49:00,1.61278,1.61278,1.61256,1.61259,239199998.0
2007-03-13 09:50:00,1.61258,1.61271,1.6124,1.61271,253400000.0
2007-03-13 09:51:00,1.61274,1.61274,1.61259,1.61259,203999996.0
2007-03-13 09:52:00,1.61263,1.61264,1.6125,1.61254,73500002.0
2007-03-13 09:53:00,1.61258,1.61269,1.61243,1.61265,394799997.0
2007-03-13 09:54:00,1.61263,1.61273,1.61247,1.61247,437000002.0
2007-03-13 09:55:00,1.61254,1.61269,1.61242,1.6125,179200001.0
2007-03-13 09:56:00,1.61213,1.61229,1.61207,1.61224,116800000.0
2007-03-13 09:57:00,1.61232,1.61245,1.61228,1.61245,285400002.0
2007-03-13 09:58:00,1.61237,1.61245,1.61229,1.61232,304299997.0
2007-03-13 09:59:00,1.61229,1.61245,1.61223,1.61225,309799997.0
2007-03-13 10:00:00,1.6124,1.61262,1.6124,1.61256,292400001.0
2007-03-13 10:01:00,1.61255,1.6127,1.61241,1.61266,258700000.0
2007-03-13 10:02:00,1.61255,1.61265,1.61234,1.6125,392299999.0
2007-03-13 10:03:00,1.61243,1.61258,1.61236,1.61236,185499998.0
2007-03-13 10:04:00,1.61258,1.61265,1.61245,1.61261,221899999.0
2007-03-13 10:05:00,1.61242,1.61262,1.61237,1.61242,423300000.0
2007-03-13 10:06:00,1.61241,1.61254,1.61228,1.61241,275600002.0
2007-03-13 10:07:00,1.61244,1.61252,1.61223,1.6124,345099993.0
2007-03-13 10:08:00,1.61219,1.61245,1.61217,1.61245,470899999.0
2007-03-13 10:09:00,1.61219,1.6124,1.61219,1.61239,142999998.0
2007-03-13 10:10:00,1.61233,1.6125,1.61229,1.6123,266700004.0
2007-03-13 10:11:00,1.6125,1.61264,1.61242,1.61242,329899998.0
2007-03-13 10:12:00,1.61265,1.61273,1.61246,1.61246,238399997.0
2007-03-13 10:13:00,1.61269,1.6128,1.61256,1.61256,240900002.0
2007-03-13 10:14:00,1.6127,1.6127,1.61234,1.61246,436000000.0
2007-03-13 10:15:00,1.61252,1.61258,1.61238,1.61238,198700000.0
2007-03-13 10:16:00,1.61248,1.61258,1.61237,1.61246,308100002.0
2007-03-13 10:17:00,1.61252,1.61266,1.6125,1.61262,254899997.0
2007-03-13 10:18:00,1.61272,1.61278,1.61243,1.61243,341400001.0
2007-03-13 10:19:00,1.61228,1.61245,1.61224,1.61244,365300001.0
2007-03-13 10:20:00,1.6123,1.61255,1.61224,1.61255,106999999.0
2007-03-13 10:21:00,1.61245,1.6126,1.61227,1.61242,180200000.0
2007-03-13 10:22:00,1.61263,1.61263,1.61234,1.61245,276899999.0
2007-03-13 10:23:00,1.61251,1.61254,1.61232,1.61245,197300004.0
2007-03-13 10:24:00,1.61242,1.6125,1.61226,1.6125,224699996.0
2007-03-13 10:25:00,1.61254,1.61257,1.61222,1.61222,376800000.0
2007-03-13 10:26:00,1.61249,1.6126,1.61229,1.61251,324900005.0
2007-03-13 10:27:00,1.61247,1.61265,1.61244,1.61261,242100004.0
2007-03-13 10:28:00,1.61265,1.61265,1.6125,1.61258,296600004.0
2007-03-13 10:29:00,1.61255,1.61255,1.61236,1.61246,195300002.0
2007-03-13 10:30:00,1.61249,1.61251,1.61233,1.61237,378499995.0
2007-03-13 10:31:00,1.61239,1.61239,1.61197,1.61197,355400007.0
2007-03-13 10:32:00,1.61198,1.61199,1.61161,1.61161,227799999.0
2007-03-13 10:33:00,1.61184,1.61196,1.61162,1.61196,265700000.0
2007-03-13 10:34:00,1.61192,1.61201,1.6118,1.6118,170499999.0
2007-03-13 10:35:00,1.61188,1.61215,1.61188,1.61191,204600002.0
2007-03-13 10:36:00,1.61202,1.61215,1.61202,1.61215,280000004.0
2007-03-13 10:37:00,1.61205,1.61213,1.61188,1.61202,121900000.0
2007-03-13 10:38:00,1.61194,1.6121,1.61189,1.61203,431700002.0
2007-03-13 10:39:00,1.61205,1.61213,1.61195,1.61206,296299998.0
2007-03-13 10:40:00,1.61213,1.61213,1.61191,1.61213,346200002.0
2007-03-13 10:41:00,1.61205,1.61227,1.61205,1.61221,317200001.0
2007-03-13 10:42:00,1.61213,1.61248,1.61213,1.6124,313700006.0
2007-03-13 10:43:00,1.61242,1.61242,1.61191,1.61233,437400002.0
2007-03-13 10:44:00,1.6123,1.6124,1.61208,1.61227,254200002.0
2007-03-13 10:45:00,1.61213,1.6123,1.61211,1.61223,460200003.0
2007-03-13 10:46:00,1.61209,1.61234,1.612,1.61234,201699999.0
2007-03-13 10:47:00,1.61225,1.61234,1.61214,1.61227,183099998.0
2007-03-13 10:48:00,1.61226,1.61233,1.61211,1.6122,368400004.0
2007-03-13 10:49:00,1.61219,1.61231,1.61217,1.61229,301100001.0
2007-03-13 10:50:00,1.6123,1.61245,1.61224,1.6124,147100003.0
2007-03-13 10:51:00,1.61228,1.61264,1.61212,1.61253,523999999.0
2007-03-13 10:52:00,1.61247,1.61258,1.61231,1.61239,340000003.0
2007-03-13 10:53:00,1.61247,1.61258,1.61238,1.61253,221800002.0
2007-03-13 10:54:00,1.61241,1.61257,1.61238,1.61248,247900000.0
2007-03-13 10:55:00,1.61228,1.61253,1.61228,1.61242,400600004.0
2007-03-13 10:56:00,1.61243,1.61243,1.61216,1.61236,162400000.0
2007-03-13 10:57:00,1.61235,1.61245,1.6122,1.61242,260799999.0
2007-03-13 10:58:00,1.61246,1.61253,1.61234,1.61242,295599997.0
2007-03-13 10:59:00,1.61228,1.61246,1.61219,1.61219,180700004.0
2007-03-13 11:00:00,1.61237,1.61249,1.61224,1.61237,284300005.0
2007-03-13 11:01:00,1.61239,1.6125,1.61225,1.6125,222899999.0
2007-03-13 11:02:00,1.61244,1.61244,1.61221,1.61221,95400000.0
2007-03-13 11:03:00,1.61214,1.61229,1.61209,1.6122,202799997.0
2007-03-13 11:04:00,1.6121,1.61231,1.61196,1.61214,92500002.0
2007-03-13 11:05:00,1.61228,1.61247,1.61228,1.61247,284399997.0
2007-03-13 11:06:00,1.61237,1.61251,1.61233,1.61239,253699998.0
2007-03-13 11:07:00,1.61242,1.61242,1.61217,1.61217,189400001.0
2007-03-13 11:08:00,1.61219,1.61228,1.61209,1.61228,332200001.0
2007-03-13 11:09:00,1.61228,1.61249,1.61227,1.61246,172799998.0
2007-03-13 11:10:00,1.61238,1.61238,1.61219,1.61223,278000004.0
2007-03-13 11:11:00,1.61232,1.61234,1.61214,1.61221,364999998.0
2007-03-13 11:12:00,1.61242,1.6125,1.61231,1.61238,339700003.0
2007-03-13 11:13:00,1.61232,1.61246,1.61221,1.61243,255500001.0
2007-03-13 11:14:00,1.61224,1.61243,1.61224,1.61243,293900004.0
2007-03-13 11:15:00,1.61233,1.61246,1.61226,1.61244,269099999.0
2007-03-13 11:16:00,1.6123,1.6126,1.6123,1.61234,168000004.0
2007-03-13 11:17:00,1.61237,1.61266,1.61237,1.6125,204299996.0
2007-03-13 11:18:00,1.61244,1.61259,1.61237,1.61249,276800002.0
2007-03-13 11:19:00,1.61247,1.61251,1.61234,1.61245,220700002.0
2007-03-13 11:20:00,1.61249,1.61261,1.61243,1.61246,533699999.0
2007-03-13 11:21:00,1.6126,1.61272,1.61256,1.61262,398600000.0
2007-03-13 11:22:00,1.61257,1.61264,1.61233,1.61233,184800001.0
2007-03-13 11:23:00,1.6123,1.61265,1.61212,1.61253,359099999.0
2007-03-13 11:24:00,1.61238,1.6126,1.61234,1.61248,354500001.0
2007-03-13 11:25:00,1.61256,1.61273,1.61249,1.61265,376299997.0
2007-03-13 11:26:00,1.61249,1.61265,1.61249,1.61265,149099999.0
2007-03-13 11:27:00,1.61248,1.61264,1.61247,1.61264,309600004.0
2007-03-13 11:28:00,1.61247,1.61266,1.61243,1.61252,253300001.0
2007-03-13 11:29:00,1.6125,1.61254,1.61235,1.61235,219599997.0
2007-03-13 11:30:00,1.61241,1.61262,1.61241,1.61246,327500000.0
2007-03-13 11:31:00,1.6125,1.61262,1.6124,1.6124,380499997.0
2007-03-13 11:32:00,1.6125,1.61251,1.61228,1.61242,345000001.0
2007-03-13 11:33:00,1.61248,1.61258,1.61238,1.61255,348300007.0
2007-03-13 11:34:00,1.6125,1.61255,1.61233,1.6124,523799994.0
2007-03-13 11:35:00,1.61249,1.61256,1.6123,1.61238,290500003.0
2007-03-13 11:36:00,1.61253,1.61253,1.6123,1.61239,228099999.0
2007-03-13 11:37:00,1.61247,1.61257,1.61235,1.61238,333900006.0
2007-03-13 11:38:00,1.61254,1.61254,1.61237,1.61244,295799995.0
2007-03-13 11:39:00,1.61249,1.61259,1.61239,1.61242,271299999.0
2007-03-13 11:40:00,1.61247,1.61259,1.61234,1.61249,418400003.0
2007-03-13 11:41:00,1.61239,1.61258,1.61234,1.61255,497100006.0
2007-03-13 11:42:00,1.61232,1.61257,1.61232,1.61255,268799999.0
2007-03-13 11:43:00,1.61248,1.61255,1.61233,1.6124,354200006.0
2007-03-13 11:44:00,1.61251,1.61262,1.61242,1.61258,302000005.0
2007-03-13 11:45:00,1.61253,1.61272,1.61252,1.61262,257999999.0
2007-03-13 11:46:00,1.61267,1.61268,1.61247,1.61254,298900000.0
2007-03-13 11:47:00,1.61246,1.61269,1.61241,1.61258,186400000.0
2007-03-13 11:48:00,1.61268,1.61268,1.61242,1.6125,161200000.0
2007-03-13 11:49:00,1.61248,1.6128,1.61248,1.61258,417399999.0
2007-03-13 11:50:00,1.61264,1.6128,1.61259,1.6128,482900001.0
2007-03-13 11:51:00,1.61264,1.61276,1.61245,1.6127,265299998.0
2007-03-13 11:52:00,1.6125,1.61277,1.6125,1.61275,340300001.0
2007-03-13 11:53:00,1.61265,1.61274,1.61256,1.61274,395200001.0
2007-03-13 11:54:00,1.61273,1.61273,1.61241,1.61241,344400005.0
2007-03-13 11:55:00,1.61253,1.61265,1.61236,1.61251,362600001.0
2007-03-13 11:56:00,1.61267,1.61275,1.61251,1.61266,204400001.0
2007-03-13 11:57:00,1.61254,1.61275,1.61254,1.61275,229200000.0
2007-03-13 11:58:00,1.61263,1.61273,1.61245,1.6126,216400000.0
2007-03-13 11:59:00,1.61262,1.61273,1.61245,1.61251,283700000.0
2007-03-13 12:00:00,1.61283,1.61283,1.61246,1.61246,390700003.0
2007-03-13 12:01:00,1.61241,1.61272,1.61241,1.61267,413900002.0
2007-03-13 12:02:00,1.61255,1.61269,1.61245,1.61265,410899999.0
2007-03-13 12:03:00,1.61254,1.61266,1.6124,1.61264,265100004.0
2007-03-13 12:04:00,1.61265,1.61265,1.61252,1.61252,45700000.0
2007-03-13 12:05:00,1.6127,1.61279,1.61258,1.61258,251499998.0
2007-03-13 12:06:00,1.61277,1.61277,1.61242,1.61254,221299998.0
2007-03-13 12:07:00,1.61255,1.61266,1.6124,1.61254,123400000.0
2007-03-13 12:08:00,1.61266,1.61289,1.61265,1.6128,504200003.0
2007-03-13 12:09:00,1.6128,1.61295,1.6128,1.61295,129699999.0
2007-03-13 12:10:00,1.61306,1.61314,1.61283,1.61283,146200001.0
2007-03-13 12:11:00,1.61298,1.61312,1.61285,1.61295,404599995.0
2007-03-13 12:12:00,1.61295,1.61305,1.6129,1.61304,330799998.0
2007-03-13 12:13:00,1.61287,1.61304,1.61285,1.61285,88599999.0
2007-03-13 12:14:00,1.61288,1.61305,1.61288,1.61303,215899998.0
2007-03-13 12:15:00,1.61303,1.6132,1.61293,1.6132,259200001.0
2007-03-13 12:16:00,1.61311,1.61323,1.61299,1.61303,112200001.0
2007-03-13 12:17:00,1.61315,1.61315,1.613,1.61309,361100003.0
2007-03-13 12:18:00,1.61305,1.61305,1.61287,1.61287,232600005.0
2007-03-13 12:19:00,1.6129,1.61312,1.61284,1.61312,255600002.0
2007-03-13 12:20:00,1.61299,1.61319,1.61299,1.61306,296200002.0
2007-03-13 12:21:00,1.61305,1.6132,1.61296,1.6132,206100001.0
2007-03-13 12:22:00,1.61319,1.61328,1.61305,1.61309,286800002.0
2007-03-13 12:23:00,1.61316,1.61326,1.61295,1.61295,346700003.0
2007-03-13 12:24:00,1.61307,1.61322,1.61307,1.61318,196599998.0
2007-03-13 12:25:00,1.61313,1.61314,1.61278,1.61278,341599998.0
2007-03-13 12:26:00,1.61271,1.61284,1.6126,1.61276,236500001.0
2007-03-13 12:27:00,1.61277,1.61288,1.61261,1.61276,253500002.0
2007-03-13 12:28:00,1.61269,1.61304,1.61269,1.61301,219100001.0
2007-03-13 12:29:00,1.6128,1.61294,1.61264,1.61281,187699998.0
2007-03-13 12:30:00,1.61294,1.61294,1.6127,1.61276,138300001.0
2007-03-13 12:31:00,1.6128,1.6129,1.61263,1.61285,247200002.0
2007-03-13 12:32:00,1.61281,1.61295,1.61275,1.61285,322800004.0
2007-03-13 12:33:00,1.61277,1.61287,1.61274,1.61283,243399999.0
2007-03-13 12:34:00,1.61289,1.61298,1.61273,1.61288,242399997.0
2007-03-13 12:35:00,1.61295,1.61307,1.61285,1.61303,365999996.0
2007-03-13 12:36:00,1.61296,1.61311,1.61284,1.613,313800003.0
2007-03-13 12:37:00,1.61294,1.61312,1.61288,1.61297,337400004.0
2007-03-13 12:38:00,1.61301,1.61313,1.61291,1.61291,309900002.0
2007-03-13 12:39:00,1.61308,1.61314,1.61298,1.6131,269999998.0
2007-03-13 12:40:00,1.61298,1.61315,1.61288,1.61308,216000002.0
2007-03-13 12:41:00,1.6131,1.61318,1.61292,1.61292,205500003.0
2007-03-13 12:42:00,1.61301,1.61313,1.61292,1.61304,274200007.0
2007-03-13 12:43:00,1.61308,1.61308,1.61279,1.61292,213400002.0
2007-03-13 12:44:00,1.61276,1.61304,1.61276,1.61304,69000002.0
2007-03-13 12:45:00,1.61289,1.61301,1.61282,1.61286,223000000.0
2007-03-13 12:46:00,1.61289,1.61299,1.61273,1.61299,321299999.0
2007-03-13 12:47:00,1.61299,1.61304,1.61279,1.61298,268499999.0
2007-03-13 12:48:00,1.61297,1.61309,1.61285,1.61304,388200004.0
2007-03-13 12:49:00,1.61281,1.61303,1.61281,1.61303,111100000.0
2007-03-13 12:50:00,1.61291,1.61308,1.61282,1.61282,388499999.0
2007-03-13 12:51:00,1.61297,1.61309,1.6129,1.61301,502400004.0
2007-03-13 12:52:00,1.61261,1.61316,1.61261,1.61307,326999997.0
2007-03-13 12:53:00,1.61298,1.61315,1.61284,1.61315,341299998.0
2007-03-13 12:54:00,1.61293,1.61305,1.61289,1.613,283799996.0
2007-03-13 12:55:00,1.61302,1.61308,1.61297,1.61308,167800001.0
2007-03-13 12:56:00,1.61303,1.6131,1.61287,1.6131,240699999.0
2007-03-13 12:57:00,1.613,1.61312,1.61287,1.61304,336099996.0
2007-03-13 12:58:00,1.61301,1.61322,1.61299,1.6131,350300005.0
2007-03-13 12:59:00,1.61291,1.61315,1.61291,1.61303,285299998.0
2007-03-13 13:00:00,1.61302,1.61311,1.61292,1.61296,224000003.0
2007-03-13 13:01:00,1.61283,1.61295,1.61264,1.61267,346199996.0
2007-03-13 13:02:00,1.61264,1.61288,1.61263,1.61263,239900002.0
2007-03-13 13:03:00,1.61276,1.61276,1.61249,1.61251,188500004.0
2007-03-13 13:04:00,1.61221,1.61244,1.61213,1.6122,244500002.0
2007-03-13 13:05:00,1.61218,1.61233,1.61208,1.61212,454100008.0
2007-03-13 13:06:00,1.61205,1.61223,1.61188,1.61191,410499998.0
2007-03-13 13:07:00,1.61196,1.61201,1.61167,1.61167,281300000.0
2007-03-13 13:08:00,1.61178,1.612,1.61171,1.61192,442300007.0
2007-03-13 13:09:00,1.61207,1.61236,1.61207,1.61219,202899998.0
2007-03-13 13:10:00,1.61221,1.61228,1.61205,1.6121,260300003.0
2007-03-13 13:11:00,1.61226,1.61226,1.61205,1.61205,172599998.0
2007-03-13 13:12:00,1.61198,1.61214,1.6119,1.61197,377000002.0
2007-03-13 13:13:00,1.61208,1.61208,1.61172,1.61178,263500001.0
2007-03-13 13:14:00,1.61166,1.61168,1.61145,1.61153,469499999.0
2007-03-13 13:15:00,1.61144,1.61161,1.61139,1.61143,319499999.0
2007-03-13 13:16:00,1.61156,1.61163,1.61128,1.61131,290099998.0
2007-03-13 13:17:00,1.61142,1.61147,1.61127,1.61133,181099999.0
2007-03-13 13:18:00,1.61132,1.61136,1.61092,1.61092,469400001.0
2007-03-13 13:19:00,1.61079,1.61079,1.61054,1.61076,207999998.0
2007-03-13 13:20:00,1.61079,1.611,1.61079,1.61097,400200003.0
2007-03-13 13:21:00,1.61103,1.61113,1.61085,1.61098,220299998.0
2007-03-13 13:22:00,1.6112,1.61127,1.61106,1.61118,366699996.0
2007-03-13 13:23:00,1.61114,1.61123,1.61097,1.61113,364599999.0
2007-03-13 13:24:00,1.61115,1.61139,1.611,1.61128,374700000.0
2007-03-13 13:25:00,1.61145,1.61169,1.61136,1.61153,535900000.0
2007-03-13 13:26:00,1.61146,1.61149,1.61118,1.61118,326699998.0
2007-03-13 13:27:00,1.61141,1.6117,1.61137,1.61147,279300001.0
2007-03-13 13:28:00,1.61129,1.61147,1.61129,1.61145,214600004.0
2007-03-13 13:29:00,1.61138,1.61149,1.61126,1.61136,270799997.0
2007-03-13 13:30:00,1.61142,1.61148,1.61101,1.61112,213399999.0
2007-03-13 13:31:00,1.61101,1.61112,1.61086,1.61102,386399998.0
2007-03-13 13:32:00,1.6109,1.61104,1.61085,1.61092,208800000.0
2007-03-13 13:33:00,1.61074,1.61083,1.61064,1.61064,174200001.0
2007-03-13 13:34:00,1.61077,1.61106,1.61063,1.61106,176800001.0
2007-03-13 13:35:00,1.61095,1.61112,1.61059,1.61068,287199999.0
2007-03-13 13:36:00,1.61061,1.61069,1.61039,1.61043,80300000.0
2007-03-13 13:37:00,1.61043,1.61047,1.61022,1.6103,335500006.0
2007-03-13 13:38:00,1.61008,1.61021,1.60997,1.6101,101999999.0
2007-03-13 13:39:00,1.61025,1.61045,1.61025,1.61033,191899999.0
2007-03-13 13:40:00,1.61025,1.61039,1.61017,1.61033,289800001.0
2007-03-13 13:41:00,1.61035,1.61049,1.61004,1.61037,278000004.0
2007-03-13 13:42:00,1.61045,1.61048,1.61032,1.61036,269400002.0
2007-03-13 13:43:00,1.61036,1.61047,1.61022,1.61041,346699996.0
2007-03-13 13:44:00,1.61027,1.61042,1.61012,1.61028,253400003.0
2007-03-13 13:45:00,1.61,1.61018,1.60997,1.60997,331499997.0
2007-03-13 13:46:00,1.61009,1.61017,1.60996,1.6101,303600004.0
2007-03-13 13:47:00,1.60999,1.61022,1.60998,1.61014,491000004.0
2007-03-13 13:48:00,1.6103,1.6103,1.60998,1.61009,268500004.0
2007-03-13 13:49:00,1.6102,1.6103,1.61006,1.61028,315100005.0
2007-03-13 13:50:00,1.61034,1.61051,1.61022,1.61037,260500003.0
2007-03-13 13:51:00,1.61049,1.61061,1.61035,1.61044,366600001.0
2007-03-13 13:52:00,1.61058,1.61067,1.61044,1.61051,380700001.0
2007-03-13 13:53:00,1.61067,1.61068,1.61042,1.61042,187499997.0
2007-03-13 13:54:00,1.61051,1.61057,1.6103,1.61049,287800001.0
2007-03-13 13:55:00,1.61053,1.61077,1.61046,1.61077,586999993.0
2007-03-13 13:56:00,1.61071,1.61081,1.61052,1.61078,186900003.0
2007-03-13 13:57:00,1.61075,1.61082,1.6106,1.61062,299599999.0
2007-03-13 13:58:00,1.61063,1.61081,1.61061,1.61069,335300002.0
2007-03-13 13:59:00,1.61076,1.61101,1.61063,1.61092,252800001.0
2007-03-13 14:00:00,1.61097,1.61099,1.61074,1.61077,318899999.0
2007-03-13 14:01:00,1.61075,1.61094,1.61065,1.61065,305300005.0
2007-03-13 14:02:00,1.6109,1.61093,1.61075,1.61086,422799993.0
2007-03-13 14:03:00,1.61066,1.61084,1.61043,1.61071,207799999.0
2007-03-13 14:04:00,1.61073,1.61073,1.61032,1.61036,206800002.0
2007-03-13 14:05:00,1.61036,1.61052,1.61022,1.61028,252500003.0
2007-03-13 14:06:00,1.61024,1.61044,1.61012,1.61044,293300000.0
2007-03-13 14:07:00,1.61036,1.61053,1.61031,1.61046,366799997.0
2007-03-13 14:08:00,1.61036,1.61054,1.61036,1.61047,367499999.0
2007-03-13 14:09:00,1.61046,1.61075,1.61036,1.61074,327100000.0
2007-03-13 14:10:00,1.61072,1.61086,1.6106,1.61069,364300001.0
2007-03-13 14:11:00,1.61084,1.611,1.61077,1.61088,268400002.0
2007-03-13 14:12:00,1.61069,1.61091,1.61066,1.61076,209200001.0
2007-03-13 14:13:00,1.6108,1.6108,1.61052,1.61073,377600001.0
2007-03-13 14:14:00,1.61069,1.6107,1.61049,1.61049,330600003.0
2007-03-13 14:15:00,1.61054,1.61072,1.61046,1.61062,343900002.0
2007-03-13 14:16:00,1.6105,1.61072,1.61037,1.6106,356800001.0
2007-03-13 14:17:00,1.61063,1.61068,1.61047,1.61059,247300000.0
2007-03-13 14:18:00,1.61057,1.61068,1.61044,1.61053,283299998.0
2007-03-13 14:19:00,1.61071,1.61083,1.61057,1.61074,311199998.0
2007-03-13 14:20:00,1.61061,1.61075,1.61042,1.61075,489399998.0
2007-03-13 14:21:00,1.61067,1.61084,1.61059,1.61059,246100002.0
2007-03-13 14:22:00,1.61069,1.61079,1.6105,1.61054,335199997.0
2007-03-13 14:23:00,1.61074,1.61117,1.61074,1.61096,303499999.0
2007-03-13 14:24:00,1.61097,1.61136,1.61097,1.61114,238200001.0
2007-03-13 14:25:00,1.61119,1.61123,1.61099,1.61109,311999999.0
2007-03-13 14:26:00,1.61114,1.61124,1.61095,1.61119,187500000.0
2007-03-13 14:27:00,1.61116,1.61122,1.61091,1.61113,401900006.0
2007-03-13 14:28:00,1.61091,1.61117,1.61091,1.61115,242700002.0
2007-03-13 14:29:00,1.6112,1.61121,1.61093,1.611,333799997.0
2007-03-13 14:30:00,1.6111,1.6111,1.61039,1.61039,433000001.0
2007-03-13 14:31:00,1.61043,1.61069,1.61037,1.6105,405299998.0
2007-03-13 14:32:00,1.61071,1.61086,1.61062,1.61067,427300000.0
2007-03-13 14:33:00,1.61057,1.61088,1.61057,1.61087,393400004.0
2007-03-13 14:34:00,1.61082,1.61088,1.61058,1.61074,275599999.0
2007-03-13 14:35:00,1.61067,1.61074,1.61032,1.61032,411199999.0
2007-03-13 14:36:00,1.61059,1.61105,1.61059,1.61105,234800002.0
2007-03-13 14:37:00,1.61077,1.61114,1.61072,1.61098,384799998.0
2007-03-13 14:38:00,1.61095,1.61096,1.6107,1.6108,329300001.0
2007-03-13 14:39:00,1.61088,1.61091,1.61071,1.61071,234600001.0
2007-03-13 14:40:00,1.61085,1.61096,1.61064,1.61079,332900007.0
2007-03-13 14:41:00,1.61084,1.61103,1.61084,1.61087,246500001.0
2007-03-13 14:42:00,1.611,1.61106,1.61082,1.61096,446600000.0
2007-03-13 14:43:00,1.61077,1.61097,1.61055,1.61076,363200001.0
2007-03-13 14:44:00,1.61066,1.61066,1.61042,1.61056,153000001.0
2007-03-13 14:45:00,1.61064,1.61071,1.61049,1.61056,335600001.0
2007-03-13 14:46:00,1.61054,1.61059,1.61037,1.61042,162100000.0
2007-03-13 14:47:00,1.61047,1.61066,1.61047,1.61066,152500002.0
2007-03-13 14:48:00,1.61048,1.61048,1.61032,1.61033,182700004.0
2007-03-13 14:49:00,1.61012,1.61041,1.61012,1.61017,268500002.0
2007-03-13 14:50:00,1.61033,1.61033,1.6101,1.61025,337100000.0
2007-03-13 14:51:00,1.61019,1.61035,1.61,1.61035,269799999.0
2007-03-13 14:52:00,1.61047,1.61051,1.61036,1.61038,247000000.0
2007-03-13 14:53:00,1.61033,1.61045,1.60994,1.61003,323600003.0
2007-03-13 14:54:00,1.60996,1.61011,1.60988,1.60993,171299999.0
2007-03-13 14:55:00,1.6097,1.60987,1.60956,1.60974,431500003.0
2007-03-13 14:56:00,1.60971,1.60983,1.60954,1.60974,204599998.0
2007-03-13 14:57:00,1.60977,1.61011,1.60977,1.61003,352000000.0
2007-03-13 14:58:00,1.60992,1.61012,1.60981,1.60981,231100002.0
2007-03-13 14:59:00,1.60984,1.60986,1.60962,1.60973,176599999.0
2007-03-13 15:00:00,1.6099,1.61004,1.60981,1.61002,387500004.0
2007-03-13 15:01:00,1.60997,1.61009,1.6098,1.60986,431800005.0
2007-03-13 15:02:00,1.60983,1.60992,1.60953,1.60959,219199997.0
2007-03-13 15:03:00,1.6095,1.60957,1.60941,1.60945,290200002.0
2007-03-13 15:04:00,1.60946,1.60962,1.60915,1.6092,305500004.0
2007-03-13 15:05:00,1.60915,1.60924,1.60889,1.60909,352700008.0
2007-03-13 15:06:00,1.60932,1.60947,1.6092,1.60923,228600005.0
2007-03-13 15:07:00,1.60913,1.60946,1.60913,1.60943,273200004.0
2007-03-13 15:08:00,1.6094,1.60965,1.60921,1.60929,292000000.0
2007-03-13 15:09:00,1.60947,1.60963,1.6094,1.60953,257400004.0
2007-03-13 15:10:00,1.60952,1.60954,1.60932,1.60941,289000002.0
2007-03-13 15:11:00,1.60935,1.60942,1.60919,1.60929,271500000.0
2007-03-13 15:12:00,1.60942,1.60945,1.60914,1.60919,478200002.0
2007-03-13 15:13:00,1.60933,1.60949,1.60924,1.60945,394500002.0
2007-03-13 15:14:00,1.60942,1.60947,1.60925,1.60947,303499998.0
2007-03-13 15:15:00,1.60936,1.60944,1.60924,1.60925,556300003.0
2007-03-13 15:16:00,1.60951,1.60951,1.60933,1.60935,243700001.0
2007-03-13 15:17:00,1.60939,1.60949,1.60925,1.60938,176700001.0
2007-03-13 15:18:00,1.60958,1.60958,1.60923,1.60952,279400000.0
2007-03-13 15:19:00,1.60962,1.60995,1.60961,1.60981,293799999.0
2007-03-13 15:20:00,1.60989,1.61011,1.60986,1.60999,289099996.0
2007-03-13 15:21:00,1.60992,1.60997,1.60975,1.60986,297100004.0
2007-03-13 15:22:00,1.60998,1.60998,1.60982,1.60982,163700001.0
2007-03-13 15:23:00,1.61007,1.61018,1.60968,1.60968,368199998.0
2007-03-13 15:24:00,1.60994,1.61005,1.60981,1.60995,300499999.0
2007-03-13 15:25:00,1.61003,1.61003,1.6098,1.60982,220500002.0
2007-03-13 15:26:00,1.6099,1.60994,1.6097,1.6098,412899999.0
2007-03-13 15:27:00,1.60979,1.6101,1.60979,1.60991,155499997.0
2007-03-13 15:28:00,1.60974,1.60998,1.60974,1.60998,304099999.0
2007-03-13 15:29:00,1.61002,1.61002,1.6097,1.60971,336300004.0
2007-03-13 15:30:00,1.60991,1.61017,1.60979,1.61005,203800002.0
2007-03-13 15:31:00,1.60998,1.61018,1.60992,1.61009,362600001.0
2007-03-13 15:32:00,1.60997,1.60997,1.60973,1.60974,210500004.0
2007-03-13 15:33:00,1.61,1.61026,1.60988,1.61014,310099998.0
2007-03-13 15:34:00,1.61031,1.61031,1.60991,1.60991,177900000.0
2007-03-13 15:35:00,1.61006,1.61013,1.60984,1.60992,260900000.0
2007-03-13 15:36:00,1.60989,1.61009,1.60979,1.60996,228499994.0
2007-03-13 15:37:00,1.61008,1.61012,1.60992,1.60992,270799997.0
2007-03-13 15:38:00,1.61026,1.61058,1.61026,1.6105,270400000.0
2007-03-13 15:39:00,1.6105,1.6107,1.61044,1.61063,269499997.0
2007-03-13 15:40:00,1.61053,1.61078,1.61047,1.61066,195700001.0
2007-03-13 15:41:00,1.61061,1.61061,1.61033,1.61033,222100000.0
2007-03-13 15:42:00,1.6107,1.61091,1.61057,1.61065,311900000.0
2007-03-13 15:43:00,1.61076,1.61076,1.61051,1.61052,118000000.0
2007-03-13 15:44:00,1.61032,1.61043,1.61027,1.61032,176700000.0
2007-03-13 15:45:00,1.61042,1.61056,1.61032,1.61032,230399998.0
2007-03-13 15:46:00,1.61027,1.61054,1.61027,1.61043,329600000.0
2007-03-13 15:47:00,1.61038,1.61038,1.61011,1.61013,299600001.0
2007-03-13 15:48:00,1.61003,1.61017,1.60986,1.60997,379800003.0
2007-03-13 15:49:00,1.60999,1.61033,1.60999,1.61033,360399997.0
2007-03-13 15:50:00,1.61026,1.61039,1.61017,1.61035,253400002.0
2007-03-13 15:51:00,1.61028,1.61042,1.61022,1.61035,207800002.0
2007-03-13 15:52:00,1.61034,1.61063,1.61034,1.61063,206100000.0
2007-03-13 15:53:00,1.61059,1.61068,1.61044,1.6106,268300001.0
2007-03-13 15:54:00,1.61059,1.61091,1.61043,1.61079,381000002.0
2007-03-13 15:55:00,1.61076,1.611,1.61071,1.61088,357800002.0
2007-03-13 15:56:00,1.61094,1.61112,1.61075,1.6109,388799999.0
2007-03-13 15:57:00,1.6107,1.6109,1.61067,1.61077,317199998.0
2007-03-13 15:58:00,1.61065,1.61076,1.61047,1.61047,333999998.0
2007-03-13 15:59:00,1.6105,1.61067,1.61038,1.61055,288300001.0
2007-03-13 16:00:00,1.61051,1.6107,1.6104,1.61051,452500000.0
2007-03-13 16:01:00,1.61014,1.61049,1.61014,1.61042,275600000.0
2007-03-13 16:02:00,1.6104,1.6104,1.61012,1.61024,430100002.0
2007-03-13 16:03:00,1.61031,1.6105,1.61021,1.6105,255199998.0
2007-03-13 16:04:00,1.61047,1.61048,1.61025,1.61034,280699999.0
2007-03-13 16:05:00,1.61037,1.61046,1.61025,1.61038,218800002.0
2007-03-13 16:06:00,1.61035,1.61051,1.61019,1.61042,265900003.0
2007-03-13 16:07:00,1.61042,1.61048,1.61022,1.61029,417599997.0
2007-03-13 16:08:00,1.61036,1.61037,1.61023,1.61029,170599999.0
2007-03-13 16:09:00,1.61018,1.61039,1.61011,1.61022,419099997.0
2007-03-13 16:10:00,1.61035,1.61043,1.61017,1.61036,256899999.0
2007-03-13 16:11:00,1.61042,1.6105,1.61025,1.61038,435999998.0
2007-03-13 16:12:00,1.61032,1.61048,1.61025,1.61025,119000000.0
2007-03-13 16:13:00,1.61031,1.61051,1.61016,1.61025,214600000.0
2007-03-13 16:14:00,1.61039,1.61047,1.61016,1.61025,427400001.0
2007-03-13 16:15:00,1.60987,1.61035,1.60987,1.61035,254499999.0
2007-03-13 16:16:00,1.61047,1.61054,1.61028,1.61028,345600005.0
2007-03-13 16:17:00,1.61028,1.61028,1.61008,1.61019,273000003.0
2007-03-13 16:18:00,1.61032,1.61043,1.61018,1.61034,165800001.0
2007-03-13 16:19:00,1.61034,1.61057,1.61034,1.6105,311600001.0
2007-03-13 16:20:00,1.61035,1.6105,1.61028,1.6105,288500000.0
2007-03-13 16:21:00,1.61046,1.61075,1.61046,1.61064,299600000.0
2007-03-13 16:22:00,1.61047,1.61075,1.61047,1.61065,224599996.0
2007-03-13 16:23:00,1.61062,1.61085,1.61057,1.61085,258400002.0
2007-03-13 16:24:00,1.61074,1.61083,1.61059,1.61066,391899996.0
2007-03-13 16:25:00,1.61067,1.61085,1.61064,1.6108,335300004.0
2007-03-13 16:26:00,1.61076,1.61082,1.61048,1.61066,363700002.0
2007-03-13 16:27:00,1.6106,1.61082,1.61059,1.61072,305599998.0
2007-03-13 16:28:00,1.61066,1.61077,1.61053,1.61063,258800001.0
2007-03-13 16:29:00,1.61066,1.61084,1.61059,1.61084,233899997.0
2007-03-13 16:30:00,1.61082,1.61126,1.61067,1.61114,179699997.0
2007-03-13 16:31:00,1.61122,1.61122,1.61086,1.61108,291200002.0
2007-03-13 16:32:00,1.61108,1.61115,1.61092,1.61115,169900000.0
2007-03-13 16:33:00,1.61114,1.61114,1.61076,1.61111,225100000.0
2007-03-13 16:34:00,1.61102,1.61112,1.61091,1.61091,268100002.0
2007-03-13 16:35:00,1.61081,1.61103,1.61081,1.6109,329400004.0
2007-03-13 16:36:00,1.61096,1.61107,1.61083,1.61107,227000002.0
2007-03-13 16:37:00,1.611,1.61116,1.611,1.61115,202499999.0
2007-03-13 16:38:00,1.61119,1.61119,1.61098,1.61098,293399998.0
2007-03-13 16:39:00,1.61086,1.61089,1.61077,1.61083,30400000.0
2007-03-13 16:40:00,1.61078,1.61095,1.61067,1.61095,342000001.0
2007-03-13 16:41:00,1.61087,1.61106,1.61083,1.61085,235999999.0
2007-03-13 16:42:00,1.61082,1.61121,1.61082,1.61114,355499995.0
2007-03-13 16:43:00,1.61117,1.61117,1.61086,1.61086,156500003.0
2007-03-13 16:44:00,1.61119,1.61134,1.61115,1.61127,355900004.0
2007-03-13 16:45:00,1.61109,1.61121,1.61099,1.61117,486900000.0
2007-03-13 16:46:00,1.61122,1.61127,1.61101,1.61113,338500001.0
2007-03-13 16:47:00,1.61111,1.61131,1.61091,1.61121,290100000.0
2007-03-13 16:48:00,1.61133,1.61133,1.61111,1.61113,154200001.0
2007-03-13 16:49:00,1.61135,1.61145,1.61117,1.61124,483699996.0
2007-03-13 16:50:00,1.61136,1.6115,1.61116,1.61143,374200002.0
2007-03-13 16:51:00,1.61141,1.61165,1.61136,1.61157,226599998.0
2007-03-13 16:52:00,1.6119,1.61208,1.61183,1.61202,204399997.0
2007-03-13 16:53:00,1.61209,1.61238,1.61201,1.61218,210600002.0
2007-03-13 16:54:00,1.61223,1.6125,1.61209,1.6122,376799998.0
2007-03-13 16:55:00,1.61222,1.61222,1.61196,1.61209,457000003.0
2007-03-13 16:56:00,1.61185,1.612,1.6117,1.61184,167099998.0
2007-03-13 16:57:00,1.61183,1.61183,1.61167,1.61175,147900001.0
2007-03-13 16:58:00,1.61164,1.61192,1.61152,1.61169,257000000.0
2007-03-13 16:59:00,1.61181,1.61194,1.61164,1.61194,247700000.0
2007-03-13 17:00:00,1.61189,1.61193,1.61162,1.61184,364900004.0
2007-03-13 17:01:00,1.61191,1.61203,1.61175,1.61203,350200002.0
2007-03-13 17:02:00,1.61204,1.61219,1.61204,1.61219,58300000.0
2007-03-13 17:03:00,1.61212,1.61222,1.6119,1.61205,357399997.0
2007-03-13 17:04:00,1.61204,1.61229,1.61193,1.61213,285800002.0
2007-03-13 17:05:00,1.61224,1.61234,1.61208,1.61208,350399998.0
2007-03-13 17:06:00,1.61209,1.61222,1.61199,1.61202,213899995.0
2007-03-13 17:07:00,1.61188,1.61197,1.61178,1.61192,344400006.0
2007-03-13 17:08:00,1.61192,1.61212,1.61183,1.61212,331499999.0
2007-03-13 17:09:00,1.6121,1.6121,1.61189,1.6121,258300001.0
2007-03-13 17:10:00,1.61195,1.61213,1.6119,1.61205,343600004.0
2007-03-13 17:11:00,1.612,1.61221,1.61193,1.61193,161700002.0
2007-03-13 17:12:00,1.61203,1.61232,1.61203,1.61232,304600005.0
2007-03-13 17:13:00,1.6124,1.6124,1.61213,1.61222,193700001.0
2007-03-13 17:14:00,1.61248,1.61257,1.61234,1.6125,449200002.0
2007-03-13 17:15:00,1.61249,1.61249,1.6121,1.6121,122200000.0
2007-03-13 17:16:00,1.61207,1.61236,1.61207,1.61236,300700004.0
2007-03-13 17:17:00,1.61225,1.61234,1.61216,1.61229,304200000.0
2007-03-13 17:18:00,1.61212,1.61226,1.612,1.61215,378899999.0
2007-03-13 17:19:00,1.61222,1.61232,1.6121,1.61222,196300000.0
2007-03-13 17:20:00,1.61227,1.61228,1.61205,1.61205,199100001.0
2007-03-13 17:21:00,1.61216,1.61231,1.612,1.61231,268300000.0
2007-03-13 17:22:00,1.6122,1.6122,1.61184,1.61188,219700004.0
2007-03-13 17:23:00,1.61198,1.61204,1.61185,1.61188,279099997.0
2007-03-13 17:24:00,1.61197,1.61209,1.61183,1.61196,286900001.0
2007-03-13 17:25:00,1.61204,1.61222,1.61186,1.61209,355500000.0
2007-03-13 17:26:00,1.61223,1.61223,1.612,1.61203,221899997.0
2007-03-13 17:27:00,1.6122,1.61227,1.61212,1.61219,206100002.0
2007-03-13 17:28:00,1.61215,1.61215,1.61187,1.61202,281800006.0
2007-03-13 17:29:00,1.61197,1.61212,1.61185,1.61203,264599999.0
2007-03-13 17:30:00,1.61191,1.61197,1.61174,1.61183,271300002.0
2007-03-13 17:31:00,1.61184,1.61197,1.61167,1.61188,302200002.0
2007-03-13 17:32:00,1.61177,1.61193,1.61161,1.61184,263500003.0
2007-03-13 17:33:00,1.61192,1.61201,1.61178,1.61178,284000001.0
2007-03-13 17:34:00,1.61183,1.61193,1.61168,1.61187,172600001.0
2007-03-13 17:35:00,1.61198,1.612,1.6118,1.61186,316000001.0
2007-03-13 17:36:00,1.61175,1.61216,1.61175,1.6121,359100002.0
2007-03-13 17:37:00,1.61215,1.61233,1.61203,1.61214,322300001.0
2007-03-13 17:38:00,1.61208,1.61231,1.61202,1.61213,392700000.0
2007-03-13 17:39:00,1.61238,1.61248,1.61224,1.61236,326700002.0
2007-03-13 17:40:00,1.61216,1.61248,1.61216,1.61247,349399994.0
2007-03-13 17:41:00,1.61249,1.61264,1.6124,1.61264,304100001.0
2007-03-13 17:42:00,1.6127,1.6127,1.61243,1.61243,185300004.0
2007-03-13 17:43:00,1.61252,1.61264,1.61231,1.61241,255600003.0
2007-03-13 17:44:00,1.61239,1.61263,1.61219,1.61254,317200005.0
2007-03-13 17:45:00,1.61241,1.61258,1.61228,1.61235,250000001.0
2007-03-13 17:46:00,1.61232,1.61259,1.61232,1.61258,234599999.0
2007-03-13 17:47:00,1.6124,1.61254,1.61237,1.61254,273300001.0
2007-03-13 17:48:00,1.61247,1.61247,1.61229,1.61234,58400000.0
2007-03-13 17:49:00,1.61221,1.6123,1.61203,1.61203,476800003.0
2007-03-13 17:50:00,1.61193,1.61208,1.61182,1.61192,95700000.0
2007-03-13 17:51:00,1.61181,1.61195,1.6118,1.6118,152200000.0
2007-03-13 17:52:00,1.61192,1.61195,1.61165,1.61179,226300004.0
2007-03-13 17:53:00,1.61181,1.61181,1.6115,1.61154,283500000.0
2007-03-13 17:54:00,1.61166,1.61184,1.6116,1.61178,234900002.0
2007-03-13 17:55:00,1.61172,1.61194,1.61172,1.61186,304100000.0
2007-03-13 17:56:00,1.61192,1.61198,1.61179,1.61198,314799999.0
2007-03-13 17:57:00,1.61174,1.61187,1.6117,1.61185,172600004.0
2007-03-13 17:58:00,1.61163,1.61215,1.61163,1.61215,179100001.0
2007-03-13 17:59:00,1.61215,1.61256,1.61215,1.61243,172500001.0
2007-03-13 18:00:00,1.6124,1.61257,1.61228,1.61239,292200003.0
2007-03-13 18:01:00,1.611,1.611,1.6109,1.611,1759000006.0
2007-03-13 18:02:00,1.6111,1.6111,1.6111,1.6111,1759000006.0
2007-03-13 18:03:00,1.6113,1.6113,1.611,1.611,1759000006.0
2007-03-13 18:04:00,1.6109,1.6109,1.6107,1.6109,1759000006.0
2007-03-13 18:05:00,1.611,1.611,1.611,1.611,1759000006.0
2007-03-13 18:06:00,1.6111,1.6114,1.6111,1.6111,1759000006.0
2007-03-13 18:07:00,1.6113,1.6113,1.6113,1.6113,1759000006.0
2007-03-13 18:09:00,1.61225,1.61241,1.61202,1.61221,1759000006.0
2007-03-13 18:10:00,1.61238,1.61248,1.61222,1.61234,2036100002.0
2007-03-13 18:11:00,1.61222,1.61238,1.61202,1.61205,1924799987.0
2007-03-13 18:12:00,1.61212,1.61212,1.61183,1.61195,1949199999.0
2007-03-13 18:13:00,1.61199,1.61212,1.61157,1.6117,1326900002.0
2007-03-13 18:14:00,1.6116,1.6117,1.6116,1.6117,826600008.0
2007-03-13 18:15:00,1.6117,1.61183,1.61155,1.61183,826600008.0
2007-03-13 18:16:00,1.6116,1.6117,1.6116,1.6116,1831599999.0
2007-03-13 18:17:00,1.61158,1.61158,1.61118,1.61127,1831599999.0
2007-03-13 18:18:00,1.61118,1.61135,1.61092,1.61108,1059200011.0
2007-03-13 18:19:00,1.61122,1.61127,1.61094,1.61114,1870200002.0
2007-03-13 18:20:00,1.61125,1.61141,1.61111,1.61122,2053199994.0
2007-03-13 18:21:00,1.61127,1.61127,1.61073,1.61073,882299998.0
2007-03-13 18:22:00,1.61055,1.61071,1.61048,1.61069,925699998.0
2007-03-13 18:23:00,1.6111,1.6111,1.611,1.611,1331300001.0
2007-03-13 18:24:00,1.6109,1.611,1.6106,1.611,1331300001.0
2007-03-13 18:25:00,1.6111,1.6113,1.611,1.6111,1331300001.0
2007-03-13 18:26:00,1.6113,1.6114,1.6113,1.6114,1331300001.0
2007-03-13 18:27:00,1.61074,1.6108,1.61046,1.61057,1331300001.0
2007-03-13 18:28:00,1.6107,1.61073,1.61049,1.6106,2024400004.0
2007-03-13 18:29:00,1.61048,1.61062,1.61045,1.61058,1637800009.0
2007-03-13 18:30:00,1.61053,1.61062,1.61032,1.61034,1036800002.0
2007-03-13 18:31:00,1.61023,1.61047,1.61015,1.61047,982400001.0
2007-03-13 18:32:00,1.61037,1.61048,1.61017,1.61029,1656900014.0
2007-03-13 18:35:00,1.6105,1.6107,1.61039,1.61055,1785100007.0
2007-03-13 18:36:00,1.61054,1.6107,1.61044,1.61059,1315600005.0
2007-03-13 18:38:00,1.61035,1.61047,1.61023,1.61041,1718700012.0
2007-03-13 18:39:00,1.61039,1.61058,1.61039,1.61047,1949700001.0
2007-03-13 18:40:00,1.6099,1.61,1.6099,1.6099,1194200014.0
2007-03-13 18:41:00,1.61017,1.61045,1.61001,1.61007,1194200014.0
2007-03-13 18:42:00,1.61006,1.61032,1.61004,1.61026,1216300005.0
2007-03-13 18:43:00,1.61018,1.61029,1.61008,1.61023,372400001.0
2007-03-13 18:44:00,1.61029,1.61065,1.61029,1.61033,776100002.0
2007-03-13 18:45:00,1.61041,1.61098,1.61041,1.61094,693900011.0
2007-03-13 18:46:00,1.61097,1.61115,1.61091,1.61109,311500002.0
2007-03-13 18:47:00,1.61101,1.61117,1.61095,1.61117,192700003.0
2007-03-13 18:48:00,1.61119,1.61147,1.61119,1.61139,1109100002.0
2007-03-13 18:49:00,1.61137,1.61142,1.61121,1.61137,314300002.0
2007-03-13 18:50:00,1.61111,1.61126,1.6109,1.61102,549100002.0
2007-03-13 18:51:00,1.61092,1.61106,1.61072,1.61085,1351699999.0
2007-03-13 18:52:00,1.61071,1.61102,1.61071,1.61102,1168499998.0
2007-03-13 18:53:00,1.61093,1.61109,1.61081,1.61109,1075799999.0
2007-03-13 18:54:00,1.61089,1.61105,1.61074,1.61079,804800001.0
2007-03-13 18:55:00,1.61084,1.61115,1.61084,1.61093,1380799998.0
2007-03-13 18:56:00,1.61103,1.61111,1.61081,1.61095,1022100003.0
2007-03-13 18:57:00,1.61085,1.61094,1.61062,1.61085,801700005.0
2007-03-13 18:58:00,1.61085,1.61091,1.6107,1.61078,1011200010.0
2007-03-13 18:59:00,1.61067,1.61086,1.61065,1.6107,1792300012.0
2007-03-13 19:00:00,1.61073,1.61083,1.61064,1.61078,384299998.0
2007-03-13 19:01:00,1.61084,1.611,1.61074,1.611,413000003.0
2007-03-13 19:02:00,1.61097,1.61107,1.61076,1.61093,865099998.0
2007-03-13 19:03:00,1.61099,1.61122,1.61083,1.611,595799994.0
2007-03-13 19:04:00,1.61092,1.61104,1.6107,1.61074,200700002.0
2007-03-13 19:05:00,1.61072,1.61092,1.61072,1.61092,747300001.0
2007-03-13 19:06:00,1.61098,1.61111,1.61087,1.61093,1693300000.0
2007-03-13 19:07:00,1.61102,1.61129,1.61102,1.61115,869100003.0
2007-03-13 19:08:00,1.61119,1.61124,1.61107,1.61107,1853800017.0
2007-03-13 19:09:00,1.6111,1.6114,1.61109,1.61135,1353500000.0
2007-03-13 19:10:00,1.61136,1.61141,1.61112,1.61133,1107900005.0
2007-03-13 19:11:00,1.61135,1.61151,1.6113,1.61131,1328499993.0
2007-03-13 19:12:00,1.61135,1.61145,1.61121,1.61132,940700007.0
2007-03-13 19:13:00,1.61134,1.61148,1.61127,1.61137,325900002.0
2007-03-13 19:14:00,1.61132,1.61154,1.61124,1.61146,213300000.0
2007-03-13 19:15:00,1.61155,1.6116,1.61144,1.6115,1398600004.0
2007-03-13 19:16:00,1.61158,1.61172,1.61141,1.61141,492600000.0
2007-03-13 19:17:00,1.61156,1.61167,1.61139,1.61155,849100000.0
2007-03-13 19:18:00,1.61161,1.61161,1.61136,1.61137,613200006.0
2007-03-13 19:19:00,1.61146,1.61154,1.61128,1.61143,1118700002.0
2007-03-13 19:20:00,1.61146,1.61154,1.61122,1.61145,1203600002.0
2007-03-13 19:21:00,1.61143,1.61152,1.61131,1.61135,1117699994.0
2007-03-13 19:22:00,1.61123,1.61138,1.61108,1.61115,195699999.0
2007-03-13 19:23:00,1.61095,1.61111,1.61077,1.6109,667300010.0
2007-03-13 19:24:00,1.61074,1.61092,1.61065,1.61092,492099998.0
2007-03-13 19:25:00,1.61089,1.61123,1.61089,1.61105,1112000008.0
2007-03-13 19:26:00,1.6111,1.61131,1.61099,1.61128,1079100003.0
2007-03-13 19:27:00,1.61128,1.61131,1.61108,1.61108,1699899998.0
2007-03-13 19:28:00,1.61121,1.61135,1.61108,1.6112,473199996.0
2007-03-13 19:29:00,1.61137,1.61149,1.61117,1.61117,906999997.0
2007-03-13 19:30:00,1.6089,1.6091,1.6088,1.6088,1342000015.0
2007-03-13 19:31:00,1.61095,1.61103,1.61075,1.61087,1342000015.0
2007-03-13 19:32:00,1.61073,1.61094,1.61064,1.61075,679900001.0
2007-03-13 19:33:00,1.61063,1.611,1.61063,1.61085,840399998.0
2007-03-13 19:34:00,1.61078,1.61098,1.61063,1.6109,1782100006.0
2007-03-13 19:35:00,1.61079,1.61095,1.61062,1.61095,848600005.0
2007-03-13 19:36:00,1.61075,1.61089,1.61027,1.61038,966900000.0
2007-03-13 19:37:00,1.61033,1.61033,1.6101,1.6102,409300000.0
2007-03-13 19:38:00,1.61005,1.6102,1.60987,1.60995,674600003.0
2007-03-13 19:39:00,1.60967,1.60996,1.60962,1.60981,1216199991.0
2007-03-13 19:40:00,1.6099,1.61003,1.60977,1.60978,543200003.0
2007-03-13 19:41:00,1.60986,1.60986,1.60958,1.60967,373799999.0
2007-03-13 19:42:00,1.60966,1.60987,1.60951,1.60957,690900000.0
2007-03-13 19:43:00,1.60957,1.60972,1.60946,1.60954,435800003.0
2007-03-13 19:44:00,1.60953,1.60953,1.60933,1.60937,984699996.0
2007-03-13 19:45:00,1.60959,1.60965,1.60939,1.60955,209900001.0
2007-03-13 19:46:00,1.6096,1.60974,1.6094,1.60942,595200005.0
2007-03-13 19:47:00,1.60948,1.60959,1.60935,1.60946,261000003.0
2007-03-13 19:48:00,1.60955,1.60981,1.60951,1.60955,490299999.0
2007-03-13 19:49:00,1.60965,1.60969,1.6093,1.60932,1191400006.0
2007-03-13 19:50:00,1.60916,1.60945,1.60916,1.60939,208300002.0
2007-03-13 19:51:00,1.60927,1.60962,1.60927,1.60962,656400008.0
2007-03-13 19:52:00,1.60957,1.60968,1.60939,1.60942,317600005.0
2007-03-13 19:53:00,1.60939,1.60939,1.60904,1.60904,671400006.0
2007-03-13 19:54:00,1.60915,1.60929,1.60904,1.60905,360299999.0
2007-03-13 19:55:00,1.60917,1.60925,1.60891,1.60891,497100000.0
2007-03-13 19:56:00,1.60895,1.60915,1.60887,1.6091,1144100004.0
2007-03-13 19:57:00,1.609,1.60918,1.6089,1.60905,1617500000.0
2007-03-13 19:58:00,1.60897,1.60938,1.60897,1.60932,1562900015.0
2007-03-13 19:59:00,1.60922,1.60953,1.60919,1.60948,1137500000.0
2007-03-13 20:00:00,1.60948,1.60956,1.60934,1.60946,542800002.0
2007-03-13 20:01:00,1.6095,1.60954,1.60931,1.60933,609200005.0
2007-03-13 20:02:00,1.60931,1.60947,1.60923,1.60945,438200001.0
2007-03-13 20:03:00,1.60937,1.60937,1.60921,1.60922,225799999.0
2007-03-13 20:04:00,1.60917,1.60924,1.60905,1.60916,254199999.0
2007-03-13 20:05:00,1.60909,1.60919,1.609,1.60913,422100001.0
2007-03-13 20:06:00,1.60913,1.60913,1.60899,1.609,484800001.0
2007-03-13 20:07:00,1.60901,1.60914,1.60891,1.60894,250600002.0
2007-03-13 20:08:00,1.60912,1.6093,1.60909,1.6091,1588100003.0
2007-03-13 20:09:00,1.60905,1.60919,1.60887,1.60893,426599999.0
2007-03-13 20:10:00,1.60886,1.60886,1.6086,1.6086,244300003.0
2007-03-13 20:11:00,1.60872,1.60896,1.60862,1.60896,715799999.0
2007-03-13 20:12:00,1.60873,1.60884,1.60861,1.60873,251599997.0
2007-03-13 20:13:00,1.60855,1.60856,1.60832,1.6084,1821500001.0
2007-03-13 20:14:00,1.60848,1.60848,1.60813,1.60836,472500008.0
2007-03-13 20:15:00,1.60852,1.60888,1.60845,1.6087,1260000003.0
2007-03-13 20:16:00,1.60877,1.60887,1.60858,1.60871,2004599993.0
2007-03-13 20:17:00,1.60888,1.60923,1.60888,1.60923,495200001.0
2007-03-13 20:18:00,1.60918,1.60936,1.60917,1.60936,459100005.0
2007-03-13 20:19:00,1.6092,1.6092,1.6092,1.6092,681900006.0
2007-03-13 20:21:00,1.60928,1.60944,1.60916,1.60919,681900006.0
2007-03-13 20:22:00,1.60897,1.60914,1.60895,1.60907,696799999.0
2007-03-13 20:23:00,1.60876,1.60907,1.60876,1.60894,1225400002.0
2007-03-13 20:24:00,1.60895,1.60895,1.6087,1.60878,465500003.0
2007-03-13 20:25:00,1.60892,1.60903,1.60877,1.60891,757499996.0
2007-03-13 20:26:00,1.60907,1.60913,1.60903,1.60905,241000001.0
2007-03-13 20:27:00,1.60913,1.60913,1.60893,1.60901,419099998.0
2007-03-13 20:28:00,1.6087,1.6091,1.6087,1.6089,1712999995.0
2007-03-13 20:29:00,1.60879,1.60887,1.60849,1.60849,1712999995.0
2007-03-13 20:30:00,1.6089,1.6089,1.6088,1.6088,569100001.0
2007-03-13 20:33:00,1.60885,1.60914,1.6088,1.60895,569100001.0
2007-03-13 20:34:00,1.6088,1.60921,1.6088,1.6091,305600002.0
2007-03-13 20:35:00,1.60899,1.6092,1.60895,1.60919,594400003.0
2007-03-13 20:36:00,1.60896,1.60921,1.60887,1.60921,764099999.0
2007-03-13 20:37:00,1.60921,1.60921,1.60892,1.60892,1080199994.0
2007-03-13 20:38:00,1.60887,1.6091,1.60881,1.60896,1857600018.0
2007-03-13 20:39:00,1.6087,1.6089,1.60864,1.60882,1312100010.0
2007-03-13 20:40:00,1.60874,1.60895,1.6087,1.60885,1497900006.0
2007-03-13 20:41:00,1.60882,1.60901,1.6087,1.6089,543400004.0
2007-03-13 20:42:00,1.60899,1.60907,1.60876,1.60876,197400002.0
2007-03-13 20:43:00,1.60902,1.60929,1.60899,1.60914,728400003.0
2007-03-13 20:44:00,1.60909,1.60944,1.60909,1.6094,1165499995.0
2007-03-13 20:45:00,1.60944,1.60982,1.60937,1.60971,892600007.0
2007-03-13 20:46:00,1.6098,1.60994,1.60958,1.60994,340600002.0
2007-03-13 20:47:00,1.60989,1.60989,1.6096,1.60972,824100003.0
2007-03-13 20:48:00,1.60958,1.60982,1.60951,1.60959,1434099997.0
2007-03-13 20:49:00,1.60935,1.60961,1.60928,1.60947,959399998.0
2007-03-13 20:50:00,1.60953,1.6097,1.60945,1.60961,1857500016.0
2007-03-13 20:51:00,1.60963,1.60963,1.60926,1.60926,403899997.0
2007-03-13 20:52:00,1.60925,1.60933,1.60907,1.60924,1399499996.0
2007-03-13 20:53:00,1.6091,1.60925,1.60908,1.60918,1392700000.0
2007-03-13 20:54:00,1.60901,1.60919,1.60898,1.60915,688600003.0
2007-03-13 20:55:00,1.60901,1.60915,1.60895,1.60903,799500002.0
2007-03-13 20:56:00,1.60899,1.60909,1.60874,1.60889,2134599993.0
2007-03-13 20:57:00,1.6077,1.6077,1.6075,1.6077,1375000007.0
2007-03-13 20:58:00,1.6075,1.6077,1.6075,1.6077,1375000007.0
2007-03-13 20:59:00,1.6075,1.6075,1.6075,1.6075,1375000007.0
2007-03-13 21:00:00,1.6073,1.6073,1.607,1.6071,1375000007.0
2007-03-13 21:01:00,1.607,1.607,1.607,1.607,1375000007.0
2007-03-13 21:02:00,1.60859,1.60863,1.60837,1.60847,1375000007.0
2007-03-13 21:03:00,1.60861,1.60871,1.60848,1.60851,1464200004.0
2007-03-13 21:04:00,1.60846,1.6086,1.60839,1.6086,198599999.0
2007-03-13 21:05:00,1.60859,1.60862,1.60836,1.60836,827099997.0
2007-03-13 21:06:00,1.60839,1.60866,1.60825,1.60851,567500001.0
2007-03-13 21:07:00,1.60872,1.60885,1.6086,1.60873,472899999.0
2007-03-13 21:08:00,1.60895,1.6091,1.60887,1.60903,348899999.0
2007-03-13 21:09:00,1.60905,1.60912,1.60892,1.60892,540800003.0
2007-03-13 21:10:00,1.6091,1.6092,1.60894,1.60905,901800006.0
2007-03-13 21:11:00,1.609,1.60908,1.60888,1.60902,738299994.0
2007-03-13 21:12:00,1.60898,1.60912,1.60888,1.60912,297200001.0
2007-03-13 21:13:00,1.6091,1.60924,1.60903,1.60918,1190899995.0
2007-03-13 21:14:00,1.60911,1.60914,1.60892,1.60903,852600009.0
2007-03-13 21:15:00,1.60895,1.60903,1.60871,1.60885,962799999.0
2007-03-13 21:16:00,1.60879,1.60897,1.60859,1.60879,656699998.0
2007-03-13 21:17:00,1.60893,1.60903,1.60881,1.60887,1519100003.0
2007-03-13 21:18:00,1.6091,1.60922,1.60897,1.60913,642900011.0
2007-03-13 21:19:00,1.60903,1.60917,1.60882,1.60897,462500007.0
2007-03-13 21:21:00,1.6071,1.6073,1.6071,1.6073,1898100003.0
2007-03-13 21:22:00,1.60907,1.60919,1.60896,1.60904,1898100003.0
2007-03-13 21:23:00,1.60899,1.60899,1.60865,1.60869,1631799993.0
2007-03-13 21:24:00,1.60875,1.60888,1.60855,1.60863,560199999.0
2007-03-13 21:25:00,1.6086,1.60863,1.60823,1.60839,1269800009.0
2007-03-13 21:26:00,1.60845,1.6086,1.60845,1.6086,564900007.0
2007-03-13 21:27:00,1.60859,1.60865,1.60851,1.60865,527999999.0
2007-03-13 21:28:00,1.60866,1.60886,1.60859,1.60866,756900000.0
2007-03-13 21:29:00,1.60887,1.60905,1.60882,1.60893,332100001.0
2007-03-13 21:30:00,1.60867,1.60887,1.60864,1.60864,444500001.0
2007-03-13 21:31:00,1.60859,1.60874,1.60854,1.6087,751000003.0
2007-03-13 21:32:00,1.60877,1.60889,1.60857,1.60859,1865800003.0
2007-03-13 21:33:00,1.60882,1.60882,1.6086,1.6086,237100002.0
2007-03-13 21:34:00,1.60855,1.6087,1.6084,1.6085,1422399992.0
2007-03-13 21:35:00,1.60847,1.60851,1.60832,1.60834,911800003.0
2007-03-13 21:36:00,1.60842,1.60842,1.60825,1.60836,349800002.0
2007-03-13 21:37:00,1.60838,1.60851,1.60831,1.60833,515700002.0
2007-03-13 21:38:00,1.60834,1.60857,1.60832,1.60857,365600002.0
2007-03-13 21:39:00,1.60855,1.60855,1.60845,1.60845,12000000.0
2007-03-13 21:40:00,1.60795,1.60839,1.60789,1.60826,492299996.0
2007-03-13 21:41:00,1.60829,1.60848,1.6082,1.60827,592100000.0
2007-03-13 21:42:00,1.60822,1.60831,1.60807,1.60807,578200003.0
2007-03-13 21:43:00,1.6082,1.60827,1.60812,1.60817,1288900012.0
2007-03-13 21:44:00,1.60828,1.60834,1.60811,1.60812,1416500005.0
2007-03-13 21:45:00,1.60812,1.60838,1.60812,1.60838,803000010.0
2007-03-13 21:46:00,1.60839,1.60854,1.60828,1.60836,1143599997.0
2007-03-13 21:47:00,1.60845,1.60845,1.60812,1.60813,1365800007.0
2007-03-13 21:48:00,1.6082,1.60842,1.60806,1.60832,339900002.0
2007-03-13 21:49:00,1.60835,1.60843,1.60815,1.60828,931800003.0
2007-03-13 21:50:00,1.6083,1.6083,1.60812,1.6083,155500001.0
2007-03-13 21:51:00,1.6082,1.60835,1.60819,1.6083,634599997.0
2007-03-13 21:52:00,1.60833,1.60833,1.60802,1.60802,1556499996.0
2007-03-13 21:53:00,1.6082,1.60832,1.60811,1.60822,567100005.0
2007-03-13 21:54:00,1.60821,1.60833,1.608,1.608,338899998.0
2007-03-13 21:55:00,1.60784,1.60797,1.60772,1.60787,430599998.0
2007-03-13 21:56:00,1.60784,1.60793,1.60762,1.60778,523199997.0
2007-03-13 21:57:00,1.6076,1.60774,1.60735,1.60747,484200001.0
2007-03-13 21:58:00,1.60742,1.60752,1.60737,1.60747,807299999.0
2007-03-13 21:59:00,1.60721,1.6075,1.60721,1.60735,1098099997.0
2007-03-13 22:00:00,1.60734,1.60761,1.6072,1.60721,605400005.0
2007-03-13 22:01:00,1.6071,1.6071,1.60701,1.60704,257600001.0
2007-03-13 22:02:00,1.60693,1.60701,1.60663,1.60663,1151600005.0
2007-03-13 22:03:00,1.60678,1.60678,1.60637,1.60648,356400004.0
2007-03-13 22:04:00,1.60644,1.6068,1.60638,1.60674,741300006.0
2007-03-13 22:05:00,1.60673,1.60677,1.60661,1.60675,510900002.0
2007-03-13 22:06:00,1.60657,1.60666,1.60632,1.60642,471899998.0
2007-03-13 22:07:00,1.60613,1.6063,1.60595,1.60605,127000000.0
2007-03-13 22:08:00,1.60592,1.60595,1.60537,1.60595,439800007.0
2007-03-13 22:09:00,1.60609,1.6064,1.60605,1.6064,542199997.0
2007-03-13 22:10:00,1.60639,1.60659,1.60637,1.6065,348499999.0
2007-03-13 22:11:00,1.60658,1.60687,1.60658,1.60687,100400000.0
2007-03-13 22:12:00,1.60687,1.60694,1.60674,1.60687,585599999.0
2007-03-13 22:13:00,1.60693,1.60709,1.60682,1.60682,432900001.0
2007-03-13 22:14:00,1.60693,1.60718,1.60693,1.60712,310099998.0
2007-03-13 22:15:00,1.6069,1.60718,1.60685,1.60708,734200005.0
2007-03-13 22:16:00,1.60703,1.60703,1.60684,1.60687,290700000.0
2007-03-13 22:17:00,1.60705,1.60717,1.60694,1.60717,375799998.0
2007-03-13 22:18:00,1.60701,1.60703,1.60681,1.60681,284199998.0
2007-03-13 22:19:00,1.60679,1.607,1.60672,1.607,430200006.0
2007-03-13 22:20:00,1.60697,1.60701,1.6068,1.60689,206200002.0
2007-03-13 22:21:00,1.60699,1.60717,1.60689,1.607,187300002.0
2007-03-13 22:22:00,1.60715,1.60735,1.60714,1.60723,967299998.0
2007-03-13 22:23:00,1.60725,1.60725,1.60704,1.60704,223200000.0
2007-03-13 22:24:00,1.60693,1.6071,1.60672,1.60685,258100002.0
2007-03-13 22:25:00,1.60693,1.60701,1.60666,1.60666,639800000.0
2007-03-13 22:26:00,1.60661,1.60691,1.60661,1.60682,689199998.0
2007-03-13 22:27:00,1.60683,1.60692,1.60638,1.60638,240100001.0
2007-03-13 22:28:00,1.6067,1.60674,1.60638,1.60638,696800002.0
2007-03-13 22:29:00,1.60635,1.60665,1.60631,1.60665,837999999.0
2007-03-13 22:30:00,1.60662,1.60663,1.60633,1.60642,868099999.0
2007-03-13 22:31:00,1.60626,1.60651,1.60615,1.60643,387800003.0
2007-03-13 22:32:00,1.60625,1.60642,1.60623,1.60637,264500001.0
2007-03-13 22:33:00,1.60633,1.6065,1.60615,1.6064,193600002.0
2007-03-13 22:34:00,1.60651,1.60651,1.60624,1.60629,445700001.0
2007-03-13 22:35:00,1.60648,1.60653,1.60636,1.60639,355599997.0
2007-03-13 22:36:00,1.60643,1.60665,1.60633,1.60657,801600005.0
2007-03-13 22:37:00,1.60634,1.60658,1.60626,1.60648,446000004.0
2007-03-13 22:38:00,1.60653,1.60668,1.6064,1.60646,467900000.0
2007-03-13 22:39:00,1.60671,1.60703,1.60625,1.60648,573699997.0
2007-03-13 22:40:00,1.60652,1.60707,1.60619,1.60626,729000005.0
2007-03-13 22:41:00,1.60662,1.60706,1.60652,1.60683,556500001.0
2007-03-13 22:42:00,1.60697,1.60717,1.60685,1.6071,680500001.0
2007-03-13 22:43:00,1.60695,1.60722,1.60682,1.60716,1085199992.0
2007-03-13 22:44:00,1.60703,1.60728,1.60692,1.60728,395300004.0
2007-03-13 22:45:00,1.60708,1.60725,1.6068,1.60699,216799999.0
2007-03-13 22:46:00,1.60688,1.60703,1.60684,1.60692,333800000.0
2007-03-13 22:47:00,1.60686,1.60703,1.60682,1.60697,121000000.0
2007-03-13 22:48:00,1.60642,1.60683,1.60629,1.60666,399100002.0
2007-03-13 22:49:00,1.60701,1.60717,1.60691,1.60691,803800010.0
2007-03-13 22:50:00,1.6071,1.6071,1.60686,1.60686,277999996.0
2007-03-13 22:51:00,1.60683,1.60702,1.60672,1.60695,596300003.0
2007-03-13 22:52:00,1.60688,1.60688,1.60642,1.60648,424200003.0
2007-03-13 22:53:00,1.60664,1.6068,1.60653,1.60655,218499999.0
2007-03-13 22:54:00,1.60649,1.60656,1.60635,1.60638,605200002.0
2007-03-13 22:55:00,1.60661,1.60661,1.6064,1.6064,286600000.0
2007-03-13 22:56:00,1.60653,1.60653,1.60628,1.60646,268500004.0
2007-03-13 22:57:00,1.60639,1.60659,1.60628,1.60635,339700000.0
2007-03-13 22:58:00,1.60638,1.60658,1.60638,1.60646,275899996.0
2007-03-13 22:59:00,1.60637,1.6067,1.60628,1.60657,313500000.0
2007-03-13 23:00:00,1.60634,1.60661,1.60588,1.60637,338600000.0
2007-03-13 23:01:00,1.60653,1.60653,1.60617,1.60617,379600002.0
2007-03-13 23:02:00,1.60641,1.60667,1.60641,1.60667,263299997.0
2007-03-13 23:03:00,1.60663,1.60663,1.60637,1.6065,386699999.0
2007-03-13 23:04:00,1.6063,1.60672,1.6063,1.60665,245600001.0
2007-03-13 23:05:00,1.60648,1.60668,1.60648,1.60663,188300002.0
2007-03-13 23:06:00,1.60666,1.60716,1.60663,1.60699,411499996.0
2007-03-13 23:07:00,1.60709,1.60727,1.60709,1.60709,113900000.0
2007-03-13 23:08:00,1.60694,1.60712,1.60694,1.60712,98700001.0
2007-03-13 23:09:00,1.60706,1.60721,1.60696,1.60704,257800001.0
2007-03-13 23:10:00,1.60696,1.60709,1.60683,1.60695,334600002.0
2007-03-13 23:11:00,1.60688,1.60699,1.60666,1.60699,308000006.0
2007-03-13 23:12:00,1.60691,1.60702,1.60683,1.60691,204500000.0
2007-03-13 23:13:00,1.60672,1.60692,1.60666,1.6068,164299999.0
2007-03-13 23:14:00,1.60691,1.60714,1.60691,1.6071,218000003.0
2007-03-13 23:15:00,1.60705,1.60722,1.60705,1.60722,20700000.0
2007-03-13 23:16:00,1.6072,1.6073,1.60708,1.60724,434400002.0
2007-03-13 23:17:00,1.60722,1.60722,1.60688,1.60703,363000001.0
2007-03-13 23:18:00,1.60692,1.60708,1.60669,1.60694,483200008.0
2007-03-13 23:19:00,1.60695,1.6071,1.60689,1.60699,265499997.0
2007-03-13 23:20:00,1.6069,1.6069,1.60671,1.60673,68500000.0
2007-03-13 23:21:00,1.60658,1.60682,1.6065,1.60672,379499999.0
2007-03-13 23:22:00,1.60674,1.60674,1.60664,1.60674,55100000.0
2007-03-13 23:23:00,1.60673,1.60673,1.60663,1.60667,128500000.0
2007-03-13 23:24:00,1.60649,1.6066,1.60645,1.60657,31700000.0
2007-03-13 23:25:00,1.60652,1.60662,1.60638,1.60648,67199999.0
2007-03-13 23:26:00,1.60654,1.60662,1.60654,1.60662,131700002.0
2007-03-13 23:27:00,1.6066,1.60665,1.6066,1.60665,86200001.0
2007-03-13 23:28:00,1.60668,1.60668,1.60649,1.6066,226299997.0
2007-03-13 23:29:00,1.60648,1.60669,1.60648,1.60669,159200002.0
2007-03-13 23:30:00,1.60677,1.60686,1.60661,1.60661,266400000.0
2007-03-13 23:31:00,1.60682,1.60692,1.60675,1.60682,237099999.0
2007-03-13 23:32:00,1.60679,1.60694,1.60653,1.60667,398699997.0
2007-03-13 23:33:00,1.60677,1.60692,1.60677,1.6069,346699997.0
2007-03-13 23:34:00,1.60697,1.607,1.60689,1.60689,254000000.0
2007-03-13 23:35:00,1.60678,1.60702,1.6066,1.60666,364000002.0
2007-03-13 23:36:00,1.607,1.60708,1.60689,1.60704,353900003.0
2007-03-13 23:37:00,1.60696,1.60696,1.60684,1.60684,99000003.0
2007-03-13 23:38:00,1.60692,1.60697,1.60672,1.60677,277400001.0
2007-03-13 23:39:00,1.60679,1.60696,1.60677,1.60696,244799996.0
2007-03-13 23:40:00,1.6069,1.60711,1.6069,1.60694,263700002.0
2007-03-13 23:41:00,1.60688,1.607,1.6066,1.60675,290900003.0
2007-03-13 23:42:00,1.60684,1.60684,1.60652,1.60652,252699997.0
2007-03-13 23:43:00,1.60683,1.60689,1.60677,1.60677,68100000.0
2007-03-13 23:44:00,1.60679,1.60733,1.60679,1.60733,265500000.0
2007-03-13 23:45:00,1.60728,1.60756,1.60728,1.60731,357300004.0
2007-03-13 23:46:00,1.60748,1.60752,1.6073,1.60732,188599997.0
2007-03-13 23:47:00,1.60755,1.6077,1.60738,1.6077,281299999.0
2007-03-13 23:48:00,1.6078,1.6078,1.60766,1.60766,98500000.0
2007-03-13 23:49:00,1.60785,1.60785,1.60757,1.60757,74300002.0
2007-03-13 23:50:00,1.60776,1.608,1.60765,1.608,293500002.0
2007-03-13 23:51:00,1.60778,1.60793,1.60771,1.6078,300799999.0
2007-03-13 23:52:00,1.60782,1.60788,1.6076,1.60786,447100000.0
2007-03-13 23:53:00,1.60777,1.60785,1.60761,1.60778,233000002.0
2007-03-13 23:54:00,1.60769,1.60789,1.60765,1.60774,287599999.0
2007-03-13 23:55:00,1.60785,1.60804,1.60782,1.608,371500005.0
2007-03-13 23:56:00,1.60787,1.60787,1.60774,1.60774,52699998.0
2007-03-13 23:57:00,1.60785,1.60792,1.60762,1.60775,228700001.0
2007-03-13 23:58:00,1.60752,1.60775,1.60752,1.60754,155700001.0
2007-03-13 23:59:00,1.60752,1.60765,1.60752,1.60765,104799997.0
2007-03-14 00:00:00,1.60734,1.60761,1.60733,1.60754,344099998.0
2007-03-14 00:01:00,1.60742,1.60769,1.60733,1.60766,197799999.0
2007-03-14 00:02:00,1.60783,1.60783,1.60772,1.60774,91900002.0
2007-03-14 00:03:00,1.60776,1.60781,1.60771,1.60774,110599999.0
2007-03-14 00:04:00,1.60761,1.60778,1.60759,1.60763,288099998.0
2007-03-14 00:05:00,1.60755,1.60781,1.6075,1.60772,282900002.0
2007-03-14 00:06:00,1.60775,1.60784,1.60762,1.60784,172900002.0
2007-03-14 00:07:00,1.60776,1.6079,1.60772,1.60773,180500003.0
2007-03-14 00:08:00,1.6076,1.6076,1.60704,1.60719,264500001.0
2007-03-14 00:09:00,1.60761,1.60761,1.60701,1.60701,191400001.0
2007-03-14 00:10:00,1.60707,1.60707,1.60688,1.60697,254099997.0
2007-03-14 00:11:00,1.60705,1.60713,1.60694,1.607,319600001.0
2007-03-14 00:12:00,1.60677,1.607,1.60641,1.60653,326600002.0
2007-03-14 00:13:00,1.60657,1.60675,1.60638,1.60638,254499999.0
2007-03-14 00:14:00,1.60628,1.60642,1.60618,1.60625,161799995.0
2007-03-14 00:15:00,1.60627,1.60633,1.60619,1.60621,100800000.0
2007-03-14 00:16:00,1.60637,1.60645,1.60629,1.6063,239300002.0
2007-03-14 00:17:00,1.60625,1.60646,1.60613,1.60636,430999998.0
2007-03-14 00:18:00,1.60628,1.60667,1.60628,1.60667,238100001.0
2007-03-14 00:19:00,1.60651,1.60669,1.60645,1.60662,404499999.0
2007-03-14 00:20:00,1.60662,1.60663,1.60633,1.60648,346099998.0
2007-03-14 00:21:00,1.60642,1.60655,1.60631,1.60645,384100004.0
2007-03-14 00:22:00,1.60655,1.60658,1.60638,1.60645,207699997.0
2007-03-14 00:23:00,1.60655,1.60655,1.60632,1.60632,171000001.0
2007-03-14 00:24:00,1.60645,1.60657,1.60626,1.60626,337100001.0
2007-03-14 00:25:00,1.60655,1.60686,1.60648,1.60676,200500004.0
2007-03-14 00:26:00,1.60676,1.60686,1.60653,1.60661,192400001.0
2007-03-14 00:27:00,1.60664,1.60681,1.60662,1.60669,217500004.0
2007-03-14 00:28:00,1.60673,1.60684,1.60665,1.60665,368500002.0
2007-03-14 00:29:00,1.60672,1.60672,1.60649,1.60659,317900004.0
2007-03-14 00:30:00,1.60657,1.60657,1.60634,1.60644,248499999.0
2007-03-14 00:31:00,1.60658,1.60671,1.60645,1.60671,219599997.0
2007-03-14 00:32:00,1.60656,1.6067,1.60648,1.6067,99500000.0
2007-03-14 00:33:00,1.60668,1.60671,1.60654,1.60654,266800004.0
2007-03-14 00:34:00,1.60647,1.6066,1.60632,1.60643,517999998.0
2007-03-14 00:35:00,1.60616,1.60636,1.60611,1.60636,310399999.0
2007-03-14 00:36:00,1.60643,1.60651,1.60627,1.60643,252600001.0
2007-03-14 00:37:00,1.60634,1.60642,1.60623,1.60626,281200009.0
2007-03-14 00:38:00,1.60636,1.60643,1.60636,1.60643,9500000.0
2007-03-14 00:39:00,1.60641,1.60653,1.60635,1.60639,117599997.0
2007-03-14 00:40:00,1.60646,1.60653,1.60634,1.60642,276000004.0
2007-03-14 00:41:00,1.60655,1.60655,1.60642,1.60642,55200000.0
2007-03-14 00:42:00,1.6064,1.60655,1.60635,1.60648,255499999.0
2007-03-14 00:43:00,1.6065,1.60655,1.60628,1.60647,427800001.0
2007-03-14 00:44:00,1.60649,1.60655,1.60639,1.6064,307399998.0
2007-03-14 00:45:00,1.60649,1.60649,1.60628,1.60628,129700002.0
2007-03-14 00:46:00,1.60637,1.60649,1.60625,1.60635,232699998.0
2007-03-14 00:47:00,1.60652,1.60652,1.6064,1.6064,17400000.0
2007-03-14 00:48:00,1.60643,1.60643,1.60613,1.60613,267900002.0
2007-03-14 00:49:00,1.6063,1.60632,1.60617,1.60619,195799999.0
2007-03-14 00:50:00,1.60612,1.60627,1.60609,1.60622,202500000.0
2007-03-14 00:51:00,1.60608,1.60626,1.60592,1.60619,377900003.0
2007-03-14 00:52:00,1.60617,1.60625,1.60601,1.60625,178399999.0
2007-03-14 00:53:00,1.60604,1.60625,1.60601,1.60625,294700002.0
2007-03-14 00:54:00,1.60612,1.60621,1.60597,1.60617,324399999.0
2007-03-14 00:55:00,1.60605,1.60622,1.60595,1.60611,485799998.0
2007-03-14 00:56:00,1.60608,1.60619,1.60594,1.60602,256800000.0
2007-03-14 00:57:00,1.60586,1.60623,1.60586,1.60608,378000004.0
2007-03-14 00:58:00,1.60599,1.60613,1.60585,1.606,285000001.0
2007-03-14 00:59:00,1.60597,1.60606,1.6058,1.60595,25900000.0
2007-03-14 01:00:00,1.60601,1.60627,1.60601,1.60623,52000000.0
2007-03-14 01:01:00,1.60616,1.60637,1.60611,1.60637,297000000.0
2007-03-14 01:02:00,1.60634,1.6065,1.60634,1.60646,181900003.0
2007-03-14 01:03:00,1.60628,1.60647,1.60615,1.60635,51200000.0
2007-03-14 01:04:00,1.6065,1.60651,1.60629,1.60637,389900005.0
2007-03-14 01:05:00,1.60637,1.60646,1.60619,1.60629,248200003.0
2007-03-14 01:06:00,1.60643,1.60652,1.60627,1.60627,159100000.0
2007-03-14 01:07:00,1.60633,1.60653,1.60628,1.60645,201500000.0
2007-03-14 01:08:00,1.60634,1.60644,1.6063,1.60639,188100003.0
2007-03-14 01:09:00,1.60636,1.60639,1.60622,1.60639,82300002.0
2007-03-14 01:10:00,1.60638,1.60638,1.60615,1.60615,242800000.0
2007-03-14 01:11:00,1.60623,1.60632,1.6061,1.6062,295700001.0
2007-03-14 01:12:00,1.60617,1.60625,1.606,1.60608,261700003.0
2007-03-14 01:13:00,1.60632,1.60638,1.60605,1.60605,145600002.0
2007-03-14 01:14:00,1.60619,1.60633,1.60613,1.60633,264500000.0
2007-03-14 01:15:00,1.60635,1.60635,1.60618,1.6062,181799998.0
2007-03-14 01:16:00,1.60626,1.60635,1.60607,1.60635,309000000.0
2007-03-14 01:17:00,1.60626,1.60645,1.6059,1.60618,181500000.0
2007-03-14 01:18:00,1.60628,1.60639,1.60619,1.60627,294999997.0
2007-03-14 01:19:00,1.60614,1.6063,1.60595,1.6061,416300001.0
2007-03-14 01:20:00,1.60618,1.60627,1.60582,1.60585,323799999.0
2007-03-14 01:21:00,1.60598,1.60603,1.60571,1.60574,430700006.0
2007-03-14 01:22:00,1.60567,1.60594,1.60566,1.60578,362399995.0
2007-03-14 01:23:00,1.60562,1.6058,1.60558,1.6057,527500001.0
2007-03-14 01:24:00,1.60556,1.60556,1.60539,1.60541,59000000.0
2007-03-14 01:25:00,1.60555,1.60576,1.60548,1.60556,237900005.0
2007-03-14 01:26:00,1.6055,1.60556,1.60537,1.60547,247700001.0
2007-03-14 01:27:00,1.60531,1.60553,1.60531,1.6055,443900003.0
2007-03-14 01:28:00,1.60545,1.60545,1.60534,1.60537,51199999.0
2007-03-14 01:29:00,1.60528,1.60536,1.60515,1.60519,277800001.0
2007-03-14 01:30:00,1.60525,1.60525,1.60505,1.60513,217500004.0
2007-03-14 01:31:00,1.60511,1.60519,1.60502,1.60518,218300006.0
2007-03-14 01:32:00,1.60528,1.6053,1.60517,1.60528,157199999.0
2007-03-14 01:33:00,1.60527,1.60536,1.60515,1.60531,283000005.0
2007-03-14 01:34:00,1.60515,1.6053,1.60495,1.60522,281099998.0
2007-03-14 01:35:00,1.60498,1.60514,1.60497,1.60511,168400002.0
2007-03-14 01:36:00,1.60494,1.60514,1.60493,1.605,235199998.0
2007-03-14 01:37:00,1.6051,1.60526,1.60501,1.60509,191700001.0
2007-03-14 01:38:00,1.60517,1.60524,1.60505,1.6052,392200000.0
2007-03-14 01:39:00,1.60512,1.60522,1.60495,1.60495,354300004.0
2007-03-14 01:40:00,1.60508,1.60526,1.60504,1.60513,313800004.0
2007-03-14 01:41:00,1.605,1.6051,1.60485,1.60495,194500001.0
2007-03-14 01:42:00,1.60496,1.60509,1.60487,1.60499,314400002.0
2007-03-14 01:43:00,1.60507,1.60516,1.60483,1.60486,399599994.0
2007-03-14 01:44:00,1.60484,1.60484,1.60477,1.60477,40000000.0
2007-03-14 01:45:00,1.60461,1.60471,1.60461,1.60464,80700000.0
2007-03-14 01:46:00,1.6046,1.60468,1.60448,1.60464,338299994.0
2007-03-14 01:47:00,1.60469,1.60478,1.60466,1.60468,175800002.0
2007-03-14 01:48:00,1.60481,1.60498,1.60468,1.6048,203500000.0
2007-03-14 01:49:00,1.60485,1.60497,1.60479,1.60484,378900000.0
2007-03-14 01:50:00,1.60495,1.60495,1.60476,1.60476,237399999.0
2007-03-14 01:51:00,1.60492,1.60501,1.60488,1.60501,66300000.0
2007-03-14 01:52:00,1.60472,1.60497,1.60472,1.60479,269100001.0
2007-03-14 01:53:00,1.60498,1.60513,1.60483,1.60503,215300001.0
2007-03-14 01:54:00,1.60521,1.6053,1.60509,1.60523,385000002.0
2007-03-14 01:55:00,1.6051,1.60535,1.60502,1.60515,401800005.0
2007-03-14 01:56:00,1.60502,1.60518,1.60485,1.605,298800003.0
2007-03-14 01:57:00,1.6049,1.60513,1.60489,1.60507,149599997.0
2007-03-14 01:58:00,1.60495,1.6051,1.60489,1.60502,40700000.0
2007-03-14 01:59:00,1.60493,1.60516,1.60493,1.60516,175100000.0
2007-03-14 02:00:00,1.60517,1.60519,1.60495,1.60501,233600000.0
2007-03-14 02:01:00,1.60522,1.60536,1.60515,1.60536,62799999.0
2007-03-14 02:02:00,1.6052,1.60542,1.60513,1.60535,260400001.0
2007-03-14 02:03:00,1.60526,1.60563,1.60526,1.60563,340300001.0
2007-03-14 02:04:00,1.60559,1.60568,1.60544,1.60564,432800003.0
2007-03-14 02:05:00,1.60556,1.60563,1.60544,1.60544,188200001.0
2007-03-14 02:06:00,1.60563,1.60563,1.60547,1.60549,235699999.0
2007-03-14 02:07:00,1.60548,1.60567,1.60538,1.60557,505899995.0
2007-03-14 02:08:00,1.60553,1.60576,1.60541,1.6055,465700004.0
2007-03-14 02:09:00,1.60565,1.60569,1.60546,1.60568,313200001.0
2007-03-14 02:10:00,1.60563,1.60578,1.60556,1.60562,323199998.0
2007-03-14 02:11:00,1.60553,1.60567,1.60536,1.60556,329600006.0
2007-03-14 02:12:00,1.60552,1.60568,1.60552,1.60568,56800000.0
2007-03-14 02:13:00,1.60563,1.60591,1.60559,1.60571,352899997.0
2007-03-14 02:14:00,1.60558,1.60577,1.60556,1.60557,379499998.0
2007-03-14 02:15:00,1.60564,1.60581,1.6056,1.60572,191299998.0
2007-03-14 02:16:00,1.60569,1.60587,1.60569,1.60587,133399998.0
2007-03-14 02:17:00,1.60591,1.60594,1.60577,1.60583,70499999.0
2007-03-14 02:18:00,1.60591,1.60597,1.60583,1.60585,35800000.0
2007-03-14 02:19:00,1.60587,1.60608,1.60585,1.60608,242999999.0
2007-03-14 02:20:00,1.6061,1.60613,1.60592,1.60592,394200008.0
2007-03-14 02:21:00,1.60602,1.60605,1.60581,1.60589,360199998.0
2007-03-14 02:22:00,1.60584,1.60609,1.60584,1.60608,337300002.0
2007-03-14 02:23:00,1.60605,1.60613,1.60588,1.60605,299700000.0
2007-03-14 02:24:00,1.60603,1.60613,1.60576,1.60606,377599998.0
2007-03-14 02:25:00,1.60611,1.60618,1.60595,1.60595,378499999.0
2007-03-14 02:26:00,1.60609,1.60615,1.60593,1.60597,243000004.0
2007-03-14 02:27:00,1.60588,1.60607,1.6058,1.60592,289100000.0
2007-03-14 02:28:00,1.60578,1.60608,1.60578,1.60597,274800001.0
2007-03-14 02:29:00,1.60579,1.60608,1.60579,1.60599,308600000.0
2007-03-14 02:30:00,1.60577,1.60601,1.60573,1.60596,251400000.0
2007-03-14 02:31:00,1.60585,1.60597,1.60585,1.60597,120700002.0
2007-03-14 02:32:00,1.60589,1.60605,1.60586,1.60605,180800003.0
2007-03-14 02:33:00,1.6061,1.6061,1.606,1.606,60100000.0
2007-03-14 02:34:00,1.60612,1.60612,1.60585,1.606,174000005.0
2007-03-14 02:35:00,1.60597,1.60604,1.60572,1.60584,421800007.0
2007-03-14 02:36:00,1.60568,1.60579,1.60558,1.60575,254799998.0
2007-03-14 02:37:00,1.6056,1.60589,1.6056,1.60589,191700002.0
2007-03-14 02:38:00,1.6058,1.60593,1.60569,1.60587,179499998.0
2007-03-14 02:39:00,1.6057,1.6058,1.6057,1.6058,19200000.0
2007-03-14 02:40:00,1.60581,1.60595,1.60571,1.60579,282900002.0
2007-03-14 02:41:00,1.60583,1.60587,1.60562,1.60578,341299997.0
2007-03-14 02:42:00,1.60593,1.60613,1.60588,1.606,168699999.0
2007-03-14 02:43:00,1.60601,1.60608,1.60599,1.60602,115000003.0
2007-03-14 02:44:00,1.60571,1.60583,1.60569,1.6057,229499999.0
2007-03-14 02:45:00,1.60581,1.60605,1.6058,1.60588,220500000.0
2007-03-14 02:46:00,1.60584,1.60617,1.60584,1.60609,421700003.0
2007-03-14 02:47:00,1.60603,1.60606,1.60579,1.60598,341799997.0
2007-03-14 02:48:00,1.60598,1.60598,1.60565,1.60579,167599998.0
2007-03-14 02:49:00,1.60552,1.60573,1.60544,1.60546,265799993.0
2007-03-14 02:50:00,1.60557,1.60564,1.60539,1.6056,248400002.0
2007-03-14 02:51:00,1.60561,1.60563,1.60544,1.60554,291100000.0
2007-03-14 02:52:00,1.60556,1.60556,1.6053,1.60534,279799994.0
2007-03-14 02:53:00,1.60552,1.60568,1.6055,1.60563,430099998.0
2007-03-14 02:54:00,1.60563,1.60566,1.60552,1.60554,351000001.0
2007-03-14 02:55:00,1.60564,1.60564,1.60542,1.60542,221099998.0
2007-03-14 02:56:00,1.60545,1.60563,1.60541,1.60549,312299999.0
2007-03-14 02:57:00,1.60552,1.60565,1.60522,1.60537,204000003.0
2007-03-14 02:58:00,1.6054,1.60556,1.60532,1.6054,134500000.0
2007-03-14 02:59:00,1.6055,1.60563,1.60536,1.60543,281799994.0
2007-03-14 03:00:00,1.6054,1.60548,1.6053,1.60541,213300002.0
2007-03-14 03:01:00,1.60543,1.60553,1.60532,1.60535,680800000.0
2007-03-14 03:02:00,1.60538,1.60549,1.60511,1.60511,369800003.0
2007-03-14 03:03:00,1.60533,1.60547,1.60527,1.60541,258700005.0
2007-03-14 03:04:00,1.60526,1.60538,1.60519,1.60534,305400001.0
2007-03-14 03:05:00,1.6053,1.60551,1.60522,1.6054,247500001.0
2007-03-14 03:06:00,1.60535,1.60552,1.60535,1.60543,251599997.0
2007-03-14 03:07:00,1.60531,1.6055,1.60531,1.6055,97800000.0
2007-03-14 03:08:00,1.60549,1.60553,1.60534,1.60534,255800003.0
2007-03-14 03:09:00,1.6053,1.60547,1.60523,1.60541,429500002.0
2007-03-14 03:10:00,1.60539,1.60542,1.60518,1.60533,353500007.0
2007-03-14 03:11:00,1.60538,1.60548,1.60527,1.60527,333100000.0
2007-03-14 03:12:00,1.60528,1.6055,1.60518,1.6055,316099999.0
2007-03-14 03:13:00,1.60523,1.6055,1.60515,1.6055,327299997.0
2007-03-14 03:14:00,1.6054,1.60551,1.60527,1.60539,322599999.0
2007-03-14 03:15:00,1.60537,1.60553,1.60527,1.60543,201200001.0
2007-03-14 03:16:00,1.60544,1.60551,1.60518,1.60518,300700000.0
2007-03-14 03:17:00,1.6055,1.6055,1.6053,1.6053,132199999.0
2007-03-14 03:18:00,1.60534,1.60545,1.60531,1.60545,115200000.0
2007-03-14 03:19:00,1.60542,1.6055,1.60529,1.60541,180899996.0
2007-03-14 03:20:00,1.60545,1.60566,1.60536,1.60565,381200000.0
2007-03-14 03:21:00,1.60572,1.60593,1.60572,1.6059,247500000.0
2007-03-14 03:22:00,1.60582,1.60589,1.6057,1.60585,238499999.0
2007-03-14 03:23:00,1.6058,1.60593,1.60573,1.60585,196300000.0
2007-03-14 03:24:00,1.60571,1.60588,1.60563,1.60588,339400004.0
2007-03-14 03:25:00,1.60585,1.6059,1.60558,1.6059,243800000.0
2007-03-14 03:26:00,1.60588,1.60588,1.60575,1.60575,6000000.0
2007-03-14 03:27:00,1.60581,1.60581,1.60557,1.60557,200300000.0
2007-03-14 03:28:00,1.60552,1.60567,1.60551,1.60552,344899999.0
2007-03-14 03:29:00,1.60547,1.60571,1.60547,1.60571,158800002.0
2007-03-14 03:30:00,1.60567,1.60575,1.60561,1.60564,249199998.0
2007-03-14 03:31:00,1.6056,1.60582,1.6056,1.60573,326599995.0
2007-03-14 03:32:00,1.60554,1.60587,1.60554,1.60585,334600001.0
2007-03-14 03:33:00,1.60572,1.60587,1.60569,1.60585,287700004.0
2007-03-14 03:34:00,1.60587,1.60587,1.60558,1.60569,404499996.0
2007-03-14 03:35:00,1.60558,1.60567,1.60545,1.60559,204600000.0
2007-03-14 03:36:00,1.60559,1.60566,1.60535,1.60556,267800003.0
2007-03-14 03:37:00,1.60558,1.60561,1.60539,1.60544,369000000.0
2007-03-14 03:38:00,1.60544,1.60558,1.60533,1.60555,266299998.0
2007-03-14 03:39:00,1.60555,1.60565,1.60543,1.60557,50400000.0
2007-03-14 03:40:00,1.60563,1.60563,1.60531,1.60539,202399999.0
2007-03-14 03:41:00,1.60551,1.6056,1.60531,1.60547,289200002.0
2007-03-14 03:42:00,1.6055,1.60565,1.60541,1.60548,271100006.0
2007-03-14 03:43:00,1.60545,1.60568,1.60545,1.6056,290900001.0
2007-03-14 03:44:00,1.60556,1.60577,1.60555,1.60555,248999997.0
2007-03-14 03:45:00,1.60544,1.60552,1.60525,1.60542,446899997.0
2007-03-14 03:46:00,1.60527,1.60544,1.6052,1.60544,173499999.0
2007-03-14 03:47:00,1.60539,1.60549,1.60528,1.60528,264700009.0
2007-03-14 03:48:00,1.60524,1.60543,1.60517,1.60535,294099998.0
2007-03-14 03:49:00,1.60528,1.60532,1.60515,1.6052,92600001.0
2007-03-14 03:50:00,1.6054,1.60546,1.60524,1.60527,242500003.0
2007-03-14 03:51:00,1.60528,1.60534,1.60517,1.60517,213700002.0
2007-03-14 03:52:00,1.60494,1.60505,1.60485,1.60486,254600001.0
2007-03-14 03:53:00,1.60486,1.60502,1.60483,1.60502,205399998.0
2007-03-14 03:54:00,1.60498,1.60501,1.60476,1.60486,394399999.0
2007-03-14 03:55:00,1.60482,1.60482,1.60465,1.60465,34400000.0
2007-03-14 03:56:00,1.60483,1.60511,1.6047,1.60503,337499995.0
2007-03-14 03:57:00,1.60503,1.60515,1.60485,1.60499,288000001.0
2007-03-14 03:58:00,1.60506,1.60508,1.60489,1.60489,407500001.0
2007-03-14 03:59:00,1.60487,1.60506,1.60484,1.60506,357300000.0
2007-03-14 04:00:00,1.60505,1.60512,1.60491,1.60507,271800001.0
2007-03-14 04:01:00,1.60493,1.60509,1.60484,1.60494,253400000.0
2007-03-14 04:02:00,1.60482,1.60499,1.60469,1.60475,212200002.0
2007-03-14 04:03:00,1.60465,1.60478,1.6045,1.6045,205699998.0
2007-03-14 04:04:00,1.60473,1.60473,1.60467,1.60467,84599998.0
2007-03-14 04:05:00,1.60461,1.60479,1.6046,1.60477,273500003.0
2007-03-14 04:06:00,1.60459,1.60471,1.60456,1.60467,327199999.0
2007-03-14 04:07:00,1.60461,1.60473,1.6044,1.60465,357199999.0
2007-03-14 04:08:00,1.60468,1.6047,1.6045,1.60457,274500002.0
2007-03-14 04:09:00,1.60439,1.60461,1.60421,1.60447,273800002.0
2007-03-14 04:10:00,1.6045,1.60462,1.60449,1.60461,303399999.0
2007-03-14 04:11:00,1.60456,1.60465,1.6044,1.6044,383100004.0
2007-03-14 04:12:00,1.60449,1.60465,1.60445,1.60465,265400002.0
2007-03-14 04:13:00,1.60444,1.60458,1.60441,1.60458,30399999.0
2007-03-14 04:14:00,1.6045,1.6046,1.6045,1.6046,9600000.0
2007-03-14 04:15:00,1.60443,1.60462,1.60442,1.60453,245800003.0
2007-03-14 04:16:00,1.60459,1.60466,1.60435,1.60442,282199999.0
2007-03-14 04:17:00,1.6044,1.6045,1.6044,1.6045,58300002.0
2007-03-14 04:18:00,1.60449,1.60459,1.60437,1.60448,150500000.0
2007-03-14 04:19:00,1.60441,1.60455,1.60428,1.60433,175699999.0
2007-03-14 04:20:00,1.60441,1.60457,1.60428,1.60453,305200002.0
2007-03-14 04:21:00,1.60446,1.60454,1.60437,1.60445,266400000.0
2007-03-14 04:22:00,1.60432,1.60455,1.60432,1.60451,334900000.0
2007-03-14 04:23:00,1.6043,1.60455,1.6043,1.60443,321900000.0
2007-03-14 04:24:00,1.60442,1.60452,1.60433,1.60436,324100001.0
2007-03-14 04:25:00,1.60447,1.60449,1.60408,1.60414,269699999.0
2007-03-14 04:26:00,1.60419,1.60427,1.60409,1.6042,262000005.0
2007-03-14 04:27:00,1.60412,1.60422,1.60404,1.60415,212499999.0
2007-03-14 04:28:00,1.60419,1.60428,1.60409,1.6042,47499999.0
2007-03-14 04:29:00,1.60411,1.60432,1.60411,1.60431,154200001.0
2007-03-14 04:30:00,1.60432,1.60444,1.60418,1.60444,135200000.0
2007-03-14 04:31:00,1.60446,1.60463,1.60446,1.60463,69600000.0
2007-03-14 04:32:00,1.60464,1.60467,1.60454,1.60462,176700001.0
2007-03-14 04:33:00,1.60448,1.60462,1.60448,1.60462,67900002.0
2007-03-14 04:34:00,1.60459,1.60459,1.60442,1.60446,198800001.0
2007-03-14 04:35:00,1.6046,1.60465,1.60438,1.60456,204500001.0
2007-03-14 04:36:00,1.6046,1.60465,1.6046,1.60465,24700000.0
2007-03-14 04:37:00,1.60465,1.60468,1.60445,1.60445,276199999.0
2007-03-14 04:38:00,1.60458,1.60462,1.60446,1.60446,358100003.0
2007-03-14 04:39:00,1.60431,1.60448,1.60425,1.60448,233199999.0
2007-03-14 04:40:00,1.60455,1.60455,1.60434,1.60434,186900003.0
2007-03-14 04:41:00,1.60447,1.60454,1.60433,1.60433,165700002.0
2007-03-14 04:42:00,1.6043,1.60443,1.60413,1.60422,311000000.0
2007-03-14 04:43:00,1.60413,1.60426,1.60391,1.60391,274699996.0
2007-03-14 04:44:00,1.60401,1.60412,1.60401,1.60404,79199999.0
2007-03-14 04:45:00,1.604,1.60411,1.60385,1.60385,308300002.0
2007-03-14 04:46:00,1.60407,1.60415,1.60394,1.60397,272699998.0
2007-03-14 04:47:00,1.60406,1.60437,1.60406,1.60436,360399999.0
2007-03-14 04:48:00,1.60431,1.60449,1.60419,1.60437,249000004.0
2007-03-14 04:49:00,1.60443,1.60448,1.60425,1.60445,369700002.0
2007-03-14 04:50:00,1.60445,1.60456,1.60423,1.60442,250100002.0
2007-03-14 04:51:00,1.60448,1.6047,1.60448,1.60465,379399995.0
2007-03-14 04:52:00,1.60452,1.6047,1.60452,1.60455,201099998.0
2007-03-14 04:53:00,1.6045,1.60468,1.60437,1.60459,126299998.0
2007-03-14 04:54:00,1.60465,1.60476,1.60455,1.60461,174099999.0
2007-03-14 04:55:00,1.60472,1.60472,1.60448,1.60462,169499999.0
2007-03-14 04:56:00,1.60454,1.60465,1.60445,1.60445,182700001.0
2007-03-14 04:57:00,1.60462,1.60468,1.60451,1.60462,295200004.0
2007-03-14 04:58:00,1.60462,1.60465,1.60445,1.6045,425100003.0
2007-03-14 04:59:00,1.6045,1.6046,1.6045,1.6046,75000000.0
2007-03-14 05:00:00,1.60454,1.6048,1.60454,1.60471,420300002.0
2007-03-14 05:01:00,1.60459,1.60473,1.60459,1.60462,167500002.0
2007-03-14 05:02:00,1.60442,1.60466,1.60442,1.60458,202899997.0
2007-03-14 05:03:00,1.60458,1.60467,1.60441,1.60466,364600000.0
2007-03-14 05:04:00,1.60461,1.60468,1.60435,1.60446,181500000.0
2007-03-14 05:05:00,1.6045,1.6045,1.6044,1.6044,67099998.0
2007-03-14 05:06:00,1.6046,1.6046,1.60432,1.60435,115499999.0
2007-03-14 05:07:00,1.60447,1.60454,1.60438,1.6045,175099999.0
2007-03-14 05:08:00,1.60442,1.60464,1.60438,1.60449,243900000.0
2007-03-14 05:09:00,1.60437,1.60454,1.60434,1.60441,237099999.0
2007-03-14 05:10:00,1.6045,1.60452,1.60434,1.60449,276999997.0
2007-03-14 05:11:00,1.60462,1.60462,1.60434,1.60434,169400001.0
2007-03-14 05:12:00,1.60454,1.60461,1.60441,1.60453,308500002.0
2007-03-14 05:13:00,1.6045,1.60458,1.60435,1.60455,202500001.0
2007-03-14 05:14:00,1.60446,1.60456,1.60432,1.6044,451800003.0
2007-03-14 05:15:00,1.60447,1.6046,1.6044,1.60452,101400001.0
2007-03-14 05:16:00,1.60451,1.60453,1.60435,1.60453,329000005.0
2007-03-14 05:17:00,1.60456,1.60461,1.60443,1.60454,349099996.0
2007-03-14 05:18:00,1.60445,1.60469,1.60442,1.60451,383400005.0
2007-03-14 05:19:00,1.60447,1.60471,1.60435,1.60461,267500000.0
2007-03-14 05:20:00,1.6045,1.6047,1.6043,1.60456,360500003.0
2007-03-14 05:21:00,1.60459,1.60474,1.60443,1.60443,302800004.0
2007-03-14 05:22:00,1.60473,1.6048,1.60449,1.60449,275500001.0
2007-03-14 05:23:00,1.60459,1.60489,1.60459,1.6047,253500001.0
2007-03-14 05:24:00,1.60474,1.60496,1.60458,1.60478,257200005.0
2007-03-14 05:25:00,1.60472,1.60494,1.60472,1.60492,274600000.0
2007-03-14 05:26:00,1.60499,1.60522,1.60498,1.60508,179599999.0
2007-03-14 05:27:00,1.60495,1.60526,1.60495,1.60509,386599998.0
2007-03-14 05:28:00,1.60513,1.60521,1.60501,1.60511,398900002.0
2007-03-14 05:29:00,1.60525,1.60525,1.60502,1.6052,175700001.0
2007-03-14 05:30:00,1.60518,1.6052,1.60496,1.6051,248600002.0
2007-03-14 05:31:00,1.60518,1.60523,1.60517,1.60522,133299999.0
2007-03-14 05:32:00,1.60511,1.60524,1.6051,1.6052,321300000.0
2007-03-14 05:33:00,1.60493,1.60523,1.60493,1.60523,194999998.0
2007-03-14 05:34:00,1.60525,1.60538,1.60517,1.60521,348400004.0
2007-03-14 05:35:00,1.60515,1.60518,1.60505,1.60508,169900001.0
2007-03-14 05:36:00,1.60515,1.60527,1.60501,1.60518,325100006.0
2007-03-14 05:37:00,1.6052,1.60529,1.605,1.60511,307399999.0
2007-03-14 05:38:00,1.60506,1.60518,1.60488,1.6051,268400000.0
2007-03-14 05:39:00,1.6051,1.60521,1.60496,1.60499,159300001.0
2007-03-14 05:40:00,1.6052,1.6052,1.60495,1.60495,138600002.0
2007-03-14 05:41:00,1.6052,1.6053,1.60509,1.60515,394700002.0
2007-03-14 05:42:00,1.60512,1.60525,1.60498,1.60509,326799999.0
2007-03-14 05:43:00,1.60509,1.6052,1.60494,1.60506,119900000.0
2007-03-14 05:44:00,1.6051,1.60526,1.60505,1.6051,300000007.0
2007-03-14 05:45:00,1.60516,1.60524,1.60507,1.60512,150800002.0
2007-03-14 05:46:00,1.60528,1.60528,1.6051,1.6051,40000000.0
2007-03-14 05:47:00,1.60515,1.60523,1.60496,1.60518,289800004.0
2007-03-14 05:48:00,1.60525,1.60537,1.60516,1.60516,407399997.0
2007-03-14 05:49:00,1.6053,1.60535,1.60503,1.60509,621499992.0
2007-03-14 05:50:00,1.60532,1.60532,1.60509,1.60513,293600003.0
2007-03-14 05:51:00,1.60523,1.60533,1.60513,1.60513,198900000.0
2007-03-14 05:52:00,1.605,1.60517,1.60498,1.60505,280199999.0
2007-03-14 05:53:00,1.60509,1.60515,1.60491,1.60493,349300002.0
2007-03-14 05:54:00,1.60495,1.60522,1.60492,1.60505,376400000.0
2007-03-14 05:55:00,1.60495,1.6052,1.60495,1.60518,158699999.0
2007-03-14 05:56:00,1.60507,1.60517,1.60507,1.60516,38400000.0
2007-03-14 05:57:00,1.60512,1.60515,1.60498,1.60508,159100000.0
2007-03-14 05:58:00,1.60513,1.60518,1.605,1.605,334099998.0
2007-03-14 05:59:00,1.60515,1.6052,1.60501,1.60503,332300006.0
2007-03-14 06:00:00,1.60511,1.60511,1.60485,1.60501,186200001.0
2007-03-14 06:01:00,1.60513,1.60537,1.60502,1.60515,360400002.0
2007-03-14 06:02:00,1.6051,1.60526,1.6051,1.60525,190900002.0
2007-03-14 06:03:00,1.60528,1.60534,1.60517,1.60527,324500001.0
2007-03-14 06:04:00,1.6051,1.60536,1.6051,1.60527,471800003.0
2007-03-14 06:05:00,1.60526,1.60536,1.60517,1.60517,328100004.0
2007-03-14 06:06:00,1.60524,1.60531,1.60511,1.60527,455199997.0
2007-03-14 06:07:00,1.60529,1.60539,1.60512,1.60527,116800000.0
2007-03-14 06:08:00,1.60522,1.60537,1.60505,1.60521,290900006.0
2007-03-14 06:09:00,1.6053,1.60535,1.60512,1.60517,510400001.0
2007-03-14 06:10:00,1.60525,1.60534,1.60503,1.60505,357000000.0
2007-03-14 06:11:00,1.60532,1.60539,1.60513,1.60521,429799996.0
2007-03-14 06:12:00,1.60504,1.60535,1.60504,1.60535,238000003.0
2007-03-14 06:13:00,1.6053,1.60533,1.6052,1.60526,85500001.0
2007-03-14 06:14:00,1.60524,1.60535,1.60497,1.60515,196300000.0
2007-03-14 06:15:00,1.60534,1.60542,1.60526,1.60526,347799995.0
2007-03-14 06:16:00,1.6053,1.60544,1.60521,1.60542,169500000.0
2007-03-14 06:17:00,1.6054,1.60545,1.6053,1.60538,155700000.0
2007-03-14 06:18:00,1.60538,1.60545,1.60524,1.6054,230400003.0
2007-03-14 06:19:00,1.60529,1.60545,1.60522,1.60535,242000001.0
2007-03-14 06:20:00,1.6055,1.60558,1.60538,1.60538,209500004.0
2007-03-14 06:21:00,1.60557,1.60585,1.60557,1.60568,174900000.0
2007-03-14 06:22:00,1.60575,1.60582,1.60551,1.60565,254400002.0
2007-03-14 06:23:00,1.60572,1.60575,1.60545,1.6056,437700000.0
2007-03-14 06:24:00,1.60557,1.60575,1.6055,1.60575,264600003.0
2007-03-14 06:25:00,1.60566,1.60566,1.60539,1.60539,288199997.0
2007-03-14 06:26:00,1.6056,1.60564,1.60543,1.60552,255399998.0
2007-03-14 06:27:00,1.60566,1.60583,1.60566,1.60576,242799998.0
2007-03-14 06:28:00,1.60577,1.60577,1.60554,1.60556,259800001.0
2007-03-14 06:29:00,1.60558,1.60577,1.60553,1.60574,286000001.0
2007-03-14 06:30:00,1.60564,1.60573,1.60532,1.60532,281700002.0
2007-03-14 06:31:00,1.60534,1.60534,1.60512,1.60512,155200001.0
2007-03-14 06:32:00,1.6051,1.60521,1.60498,1.60503,243700000.0
2007-03-14 06:33:00,1.60503,1.60515,1.60493,1.60498,406700004.0
2007-03-14 06:34:00,1.60513,1.60513,1.60488,1.60497,304300001.0
2007-03-14 06:35:00,1.60487,1.60487,1.60469,1.60469,226299997.0
2007-03-14 06:36:00,1.6048,1.60484,1.60452,1.60466,167300002.0
2007-03-14 06:37:00,1.60464,1.60483,1.60464,1.60471,192699999.0
2007-03-14 06:38:00,1.60482,1.60494,1.60472,1.60482,186000000.0
2007-03-14 06:39:00,1.60486,1.605,1.60481,1.60481,217800004.0
2007-03-14 06:40:00,1.605,1.60513,1.60489,1.60491,308399996.0
2007-03-14 06:41:00,1.60512,1.60512,1.60488,1.60488,75200002.0
2007-03-14 06:42:00,1.605,1.60505,1.60489,1.60498,339499996.0
2007-03-14 06:43:00,1.60496,1.60505,1.60483,1.605,216500000.0
2007-03-14 06:44:00,1.60502,1.60505,1.60487,1.60493,278200002.0
2007-03-14 06:45:00,1.60503,1.60508,1.60477,1.60477,323700000.0
2007-03-14 06:46:00,1.60486,1.60503,1.60477,1.60491,292800001.0
2007-03-14 06:47:00,1.60493,1.60498,1.60486,1.60498,238800007.0
2007-03-14 06:48:00,1.60495,1.60502,1.60486,1.60489,157500003.0
2007-03-14 06:49:00,1.60469,1.60489,1.6045,1.60455,347200003.0
2007-03-14 06:50:00,1.60423,1.60455,1.60423,1.6045,259000003.0
2007-03-14 06:51:00,1.60443,1.60484,1.60443,1.60462,412299999.0
2007-03-14 06:52:00,1.60466,1.60472,1.60455,1.60458,266399997.0
2007-03-14 06:53:00,1.60452,1.60464,1.60443,1.6045,301899998.0
2007-03-14 06:54:00,1.60441,1.60463,1.60436,1.60444,283300003.0
2007-03-14 06:55:00,1.60445,1.60468,1.60441,1.60447,273200002.0
2007-03-14 06:56:00,1.60422,1.60442,1.604,1.60403,276599999.0
2007-03-14 06:57:00,1.60406,1.60425,1.60402,1.60407,432800003.0
2007-03-14 06:58:00,1.60429,1.60454,1.60428,1.60445,257300006.0
2007-03-14 06:59:00,1.60448,1.60449,1.60431,1.60431,315899998.0
2007-03-14 07:00:00,1.60424,1.6045,1.60421,1.60437,368900003.0
2007-03-14 07:01:00,1.60432,1.60444,1.60425,1.60436,229000001.0
2007-03-14 07:02:00,1.60436,1.6045,1.60431,1.60445,396099998.0
2007-03-14 07:03:00,1.60442,1.60449,1.60432,1.60437,141700000.0
2007-03-14 07:04:00,1.60421,1.60451,1.60421,1.6044,359900002.0
2007-03-14 07:05:00,1.60435,1.60452,1.60426,1.60443,265999999.0
2007-03-14 07:06:00,1.60436,1.60436,1.60421,1.60422,131700001.0
2007-03-14 07:07:00,1.60367,1.6041,1.60361,1.60399,301700001.0
2007-03-14 07:08:00,1.60425,1.60425,1.6041,1.6041,20000000.0
2007-03-14 07:09:00,1.6043,1.60438,1.60412,1.60412,413199998.0
2007-03-14 07:10:00,1.60423,1.6043,1.60409,1.60417,68100000.0
2007-03-14 07:11:00,1.60429,1.60439,1.60417,1.60426,149100000.0
2007-03-14 07:12:00,1.60445,1.60448,1.60426,1.60426,457800002.0
2007-03-14 07:13:00,1.60433,1.60444,1.60418,1.60429,229000000.0
2007-03-14 07:14:00,1.60433,1.60455,1.60433,1.60455,112600000.0
2007-03-14 07:15:00,1.60439,1.60455,1.60429,1.60455,332200003.0
2007-03-14 07:16:00,1.60434,1.60452,1.60434,1.6044,210199998.0
2007-03-14 07:17:00,1.6045,1.6045,1.6044,1.6044,143800000.0
2007-03-14 07:18:00,1.60387,1.60425,1.60385,1.60408,443300008.0
2007-03-14 07:19:00,1.60439,1.60461,1.60439,1.60447,196400004.0
2007-03-14 07:20:00,1.60439,1.60454,1.60434,1.60442,218700003.0
2007-03-14 07:21:00,1.60432,1.60452,1.60432,1.60452,202699999.0
2007-03-14 07:22:00,1.60443,1.60457,1.60427,1.60452,343700004.0
2007-03-14 07:23:00,1.60453,1.60453,1.60427,1.60433,264400001.0
2007-03-14 07:24:00,1.60452,1.60452,1.60432,1.60432,284399998.0
2007-03-14 07:25:00,1.60446,1.60451,1.60434,1.60439,349400001.0
2007-03-14 07:26:00,1.60458,1.60458,1.60423,1.60444,186500001.0
2007-03-14 07:27:00,1.60444,1.60457,1.60434,1.60455,232899999.0
2007-03-14 07:28:00,1.60469,1.60486,1.60465,1.60471,119100001.0
2007-03-14 07:29:00,1.60485,1.60497,1.60485,1.60493,158000003.0
2007-03-14 07:30:00,1.60485,1.60497,1.60472,1.6049,277800002.0
2007-03-14 07:31:00,1.60486,1.60495,1.6046,1.6048,257599999.0
2007-03-14 07:32:00,1.60487,1.60495,1.6047,1.60485,259699998.0
2007-03-14 07:33:00,1.60488,1.60488,1.60469,1.60482,288199999.0
2007-03-14 07:34:00,1.60473,1.60486,1.60456,1.60464,302200002.0
2007-03-14 07:35:00,1.60446,1.60464,1.60438,1.6044,292299998.0
2007-03-14 07:36:00,1.60446,1.60457,1.60435,1.60452,240400001.0
2007-03-14 07:37:00,1.60429,1.60444,1.60398,1.6041,513700002.0
2007-03-14 07:38:00,1.60449,1.60464,1.60439,1.60443,252599997.0
2007-03-14 07:39:00,1.60455,1.60462,1.6045,1.60458,109500003.0
2007-03-14 07:40:00,1.60443,1.60465,1.60443,1.60465,284799997.0
2007-03-14 07:41:00,1.6044,1.60463,1.60426,1.60463,396799999.0
2007-03-14 07:42:00,1.60452,1.60474,1.60452,1.60469,271200004.0
2007-03-14 07:43:00,1.60458,1.60458,1.60435,1.60448,173299999.0
2007-03-14 07:44:00,1.60439,1.60452,1.60432,1.6044,368299997.0
2007-03-14 07:45:00,1.60452,1.60456,1.6044,1.6044,244999999.0
2007-03-14 07:46:00,1.60443,1.60452,1.60431,1.60444,311400003.0
2007-03-14 07:47:00,1.60436,1.60454,1.60434,1.60452,297099994.0
2007-03-14 07:48:00,1.60443,1.60465,1.60438,1.60465,320600001.0
2007-03-14 07:49:00,1.60468,1.60492,1.60468,1.60476,191400000.0
2007-03-14 07:50:00,1.60475,1.60495,1.60475,1.6049,362199996.0
2007-03-14 07:51:00,1.60495,1.60502,1.60464,1.60464,377300006.0
2007-03-14 07:52:00,1.6048,1.60485,1.60469,1.60472,291399995.0
2007-03-14 07:53:00,1.60467,1.60482,1.6046,1.60465,178500001.0
2007-03-14 07:54:00,1.60461,1.60513,1.60461,1.60513,209800002.0
2007-03-14 07:55:00,1.60527,1.60571,1.60527,1.60542,129499998.0
2007-03-14 07:56:00,1.60575,1.60587,1.60573,1.60582,184599998.0
2007-03-14 07:57:00,1.60578,1.60594,1.60573,1.6059,200699999.0
2007-03-14 07:58:00,1.60594,1.60615,1.60594,1.60601,343699997.0
2007-03-14 07:59:00,1.60603,1.60622,1.60582,1.60605,283599998.0
2007-03-14 08:00:00,1.60602,1.60605,1.6058,1.60592,237199998.0
2007-03-14 08:01:00,1.60602,1.60605,1.60588,1.60593,475500007.0
2007-03-14 08:02:00,1.60581,1.60591,1.60558,1.6058,232699998.0
2007-03-14 08:03:00,1.60571,1.60572,1.60554,1.60562,108600000.0
2007-03-14 08:04:00,1.60572,1.60586,1.60572,1.60586,106899998.0
2007-03-14 08:05:00,1.60588,1.60594,1.60587,1.60591,49499998.0
2007-03-14 08:06:00,1.60577,1.60577,1.60543,1.60543,375800000.0
2007-03-14 08:07:00,1.6057,1.60583,1.60548,1.60574,321300007.0
2007-03-14 08:08:00,1.60577,1.60589,1.60559,1.60576,203399998.0
2007-03-14 08:09:00,1.60575,1.60583,1.6056,1.6057,372199996.0
2007-03-14 08:10:00,1.60542,1.60582,1.60542,1.60581,187800000.0
2007-03-14 08:11:00,1.6056,1.60585,1.6056,1.60585,169200002.0
2007-03-14 08:12:00,1.60564,1.60581,1.60555,1.60555,83800000.0
2007-03-14 08:13:00,1.60552,1.60574,1.60548,1.60556,353300000.0
2007-03-14 08:14:00,1.60548,1.60564,1.60531,1.60531,370299999.0
2007-03-14 08:15:00,1.60537,1.60556,1.60534,1.60534,178700000.0
2007-03-14 08:16:00,1.60537,1.60548,1.60521,1.60534,77500002.0
2007-03-14 08:17:00,1.60527,1.6055,1.60525,1.60528,221900004.0
2007-03-14 08:18:00,1.60541,1.6055,1.60528,1.60535,278599999.0
2007-03-14 08:19:00,1.60545,1.60552,1.60536,1.60548,319300001.0
2007-03-14 08:20:00,1.60553,1.6057,1.60546,1.60557,228399998.0
2007-03-14 08:21:00,1.60545,1.60555,1.60528,1.60555,199400005.0
2007-03-14 08:22:00,1.60518,1.60546,1.60503,1.60517,295400001.0
2007-03-14 08:23:00,1.60546,1.60564,1.60537,1.60551,226100001.0
2007-03-14 08:24:00,1.60553,1.60568,1.60543,1.60548,294199997.0
2007-03-14 08:25:00,1.60547,1.60547,1.6053,1.60533,309800000.0
2007-03-14 08:26:00,1.60554,1.60572,1.60549,1.60559,211600000.0
2007-03-14 08:27:00,1.60547,1.60578,1.60542,1.60566,272200002.0
2007-03-14 08:28:00,1.60565,1.60565,1.60547,1.60547,299100001.0
2007-03-14 08:29:00,1.6057,1.60595,1.60565,1.60565,250000003.0
2007-03-14 08:30:00,1.60565,1.60585,1.60561,1.60573,217999999.0
2007-03-14 08:31:00,1.60565,1.60595,1.60565,1.60588,336500000.0
2007-03-14 08:32:00,1.60579,1.60587,1.60564,1.60571,378200000.0
2007-03-14 08:33:00,1.60581,1.60581,1.60558,1.60561,243999998.0
2007-03-14 08:34:00,1.60555,1.60567,1.60551,1.60564,265600006.0
2007-03-14 08:35:00,1.60564,1.60571,1.60554,1.60559,149400001.0
2007-03-14 08:36:00,1.6053,1.60551,1.60509,1.60516,243399998.0
2007-03-14 08:37:00,1.60509,1.60527,1.60506,1.60525,348800006.0
2007-03-14 08:38:00,1.60518,1.60539,1.60514,1.60524,138300001.0
2007-03-14 08:39:00,1.60526,1.60526,1.60516,1.60519,67199999.0
2007-03-14 08:40:00,1.60523,1.60528,1.60505,1.60518,287800000.0
2007-03-14 08:41:00,1.60522,1.60522,1.60495,1.60502,426200002.0
2007-03-14 08:42:00,1.6051,1.60515,1.60497,1.60501,378100002.0
2007-03-14 08:43:00,1.60472,1.60489,1.60451,1.6047,243399999.0
2007-03-14 08:44:00,1.60467,1.6047,1.6043,1.6043,346000002.0
2007-03-14 08:45:00,1.60442,1.60461,1.60421,1.60461,405100006.0
2007-03-14 08:46:00,1.60442,1.60459,1.60411,1.60414,276400001.0
2007-03-14 08:47:00,1.60374,1.60399,1.60369,1.60376,296099997.0
2007-03-14 08:48:00,1.60353,1.60368,1.60337,1.60365,290400002.0
2007-03-14 08:49:00,1.60351,1.60373,1.60337,1.60358,305999998.0
2007-03-14 08:50:00,1.60362,1.60385,1.60358,1.60359,412700001.0
2007-03-14 08:51:00,1.60359,1.60359,1.60336,1.60343,258499999.0
2007-03-14 08:52:00,1.60345,1.60355,1.60326,1.60342,307499996.0
2007-03-14 08:53:00,1.60325,1.6037,1.60325,1.6037,349500000.0
2007-03-14 08:54:00,1.60377,1.60383,1.60337,1.60337,375500008.0
2007-03-14 08:55:00,1.60338,1.60376,1.60317,1.60362,423500004.0
2007-03-14 08:56:00,1.60363,1.60372,1.60344,1.60358,374100002.0
2007-03-14 08:57:00,1.6037,1.60374,1.60354,1.6037,244600003.0
2007-03-14 08:58:00,1.60373,1.60388,1.60361,1.60384,241799998.0
2007-03-14 08:59:00,1.60387,1.60404,1.60375,1.60392,461800000.0
2007-03-14 09:00:00,1.6039,1.60409,1.6038,1.60382,186700000.0
2007-03-14 09:01:00,1.60378,1.60396,1.60359,1.60371,326699999.0
2007-03-14 09:02:00,1.60362,1.6038,1.60362,1.6038,152500000.0
2007-03-14 09:03:00,1.60377,1.60392,1.60372,1.60385,309600004.0
2007-03-14 09:04:00,1.60364,1.60384,1.60364,1.60384,311600002.0
2007-03-14 09:05:00,1.60387,1.604,1.60384,1.60392,247000003.0
2007-03-14 09:06:00,1.60393,1.60406,1.60376,1.6039,469000000.0
2007-03-14 09:07:00,1.60391,1.60417,1.6038,1.60398,284000001.0
2007-03-14 09:08:00,1.60427,1.60452,1.60422,1.60434,188400002.0
2007-03-14 09:09:00,1.60442,1.60442,1.60412,1.60423,340199996.0
2007-03-14 09:10:00,1.60437,1.60445,1.60423,1.60445,197900002.0
2007-03-14 09:11:00,1.60446,1.60453,1.60434,1.60434,439499993.0
2007-03-14 09:12:00,1.6043,1.60448,1.60421,1.60446,356599998.0
2007-03-14 09:13:00,1.60424,1.60448,1.60424,1.60437,515600001.0
2007-03-14 09:14:00,1.60438,1.60438,1.60409,1.60411,275500002.0
2007-03-14 09:15:00,1.60402,1.60418,1.60394,1.60408,218899999.0
2007-03-14 09:16:00,1.60421,1.60434,1.60416,1.60424,86199999.0
2007-03-14 09:17:00,1.60418,1.60418,1.60398,1.60398,57500000.0
2007-03-14 09:18:00,1.60385,1.60398,1.60379,1.60393,328900007.0
2007-03-14 09:19:00,1.60388,1.60399,1.60374,1.60391,326599998.0
2007-03-14 09:20:00,1.60391,1.60391,1.60363,1.60363,170200003.0
2007-03-14 09:21:00,1.60375,1.60392,1.60354,1.60377,262800007.0
2007-03-14 09:22:00,1.60378,1.60394,1.60378,1.60387,224200001.0
2007-03-14 09:23:00,1.60371,1.60385,1.60362,1.60371,158000001.0
2007-03-14 09:24:00,1.60366,1.60373,1.60355,1.60364,277500002.0
2007-03-14 09:25:00,1.60366,1.60397,1.60366,1.60377,241100002.0
2007-03-14 09:26:00,1.6039,1.60396,1.60385,1.60394,44599999.0
2007-03-14 09:27:00,1.60402,1.60409,1.60379,1.60404,343900002.0
2007-03-14 09:28:00,1.60406,1.60415,1.60388,1.60396,309000005.0
2007-03-14 09:29:00,1.60396,1.60417,1.60396,1.60417,275600000.0
2007-03-14 09:30:00,1.60403,1.60411,1.60402,1.60404,93499998.0
2007-03-14 09:31:00,1.60371,1.60398,1.60368,1.60377,472000007.0
2007-03-14 09:32:00,1.60406,1.60435,1.60394,1.60435,232899999.0
2007-03-14 09:33:00,1.60436,1.60446,1.60415,1.60429,329200001.0
2007-03-14 09:34:00,1.60419,1.60429,1.60405,1.60422,363500002.0
2007-03-14 09:35:00,1.60433,1.60445,1.60416,1.60436,453599998.0
2007-03-14 09:36:00,1.60434,1.6045,1.60421,1.60432,197999997.0
2007-03-14 09:37:00,1.60425,1.60438,1.60425,1.60438,90300000.0
2007-03-14 09:38:00,1.60427,1.60435,1.60395,1.60421,359299998.0
2007-03-14 09:39:00,1.60436,1.60465,1.6043,1.60451,367299998.0
2007-03-14 09:40:00,1.60469,1.60483,1.60461,1.60468,292000001.0
2007-03-14 09:41:00,1.60483,1.60488,1.60467,1.60468,202100003.0
2007-03-14 09:42:00,1.60453,1.60465,1.6043,1.60432,130900002.0
2007-03-14 09:43:00,1.60427,1.6044,1.60416,1.60427,299499998.0
2007-03-14 09:44:00,1.60426,1.6044,1.60416,1.60433,181300001.0
2007-03-14 09:45:00,1.60443,1.60454,1.60434,1.60443,338000001.0
2007-03-14 09:46:00,1.60447,1.60459,1.60443,1.60443,159200000.0
2007-03-14 09:47:00,1.60455,1.6046,1.60446,1.60447,219100001.0
2007-03-14 09:48:00,1.60448,1.60454,1.60428,1.60434,433799999.0
2007-03-14 09:49:00,1.60435,1.60444,1.60423,1.60423,288299999.0
2007-03-14 09:50:00,1.6044,1.60453,1.60426,1.60453,363999997.0
2007-03-14 09:51:00,1.60461,1.60476,1.6046,1.60475,180799994.0
2007-03-14 09:52:00,1.60462,1.60475,1.60447,1.6045,196299999.0
2007-03-14 09:53:00,1.60458,1.60458,1.60431,1.60443,268199999.0
2007-03-14 09:54:00,1.60447,1.60462,1.60431,1.60431,397400007.0
2007-03-14 09:55:00,1.60443,1.60444,1.60417,1.60438,482600001.0
2007-03-14 09:56:00,1.60424,1.60444,1.60423,1.60444,274600003.0
2007-03-14 09:57:00,1.60453,1.60469,1.60446,1.60446,234400002.0
2007-03-14 09:58:00,1.60454,1.60457,1.60435,1.60441,301599998.0
2007-03-14 09:59:00,1.60433,1.60435,1.60406,1.60421,284700000.0
2007-03-14 10:00:00,1.60428,1.60448,1.60423,1.60432,232500002.0
2007-03-14 10:01:00,1.60429,1.60437,1.60415,1.6043,328100001.0
2007-03-14 10:02:00,1.60427,1.60463,1.60418,1.60445,351200000.0
2007-03-14 10:03:00,1.60453,1.6047,1.60452,1.60463,326100005.0
2007-03-14 10:04:00,1.60469,1.60477,1.60459,1.6047,447500005.0
2007-03-14 10:05:00,1.6046,1.60473,1.60441,1.60459,344399999.0
2007-03-14 10:06:00,1.60457,1.60468,1.60449,1.60454,72900000.0
2007-03-14 10:07:00,1.60481,1.60481,1.60455,1.60464,370600002.0
2007-03-14 10:08:00,1.60458,1.60493,1.60458,1.60488,513100003.0
2007-03-14 10:09:00,1.60474,1.60483,1.60458,1.60471,261799995.0
2007-03-14 10:10:00,1.60482,1.60482,1.60464,1.60466,169800001.0
2007-03-14 10:11:00,1.6048,1.60499,1.60468,1.60489,199100002.0
2007-03-14 10:12:00,1.60498,1.60508,1.6048,1.6048,351400000.0
2007-03-14 10:13:00,1.6052,1.60525,1.60513,1.60513,89599999.0
2007-03-14 10:14:00,1.60545,1.60545,1.6052,1.60533,330600001.0
2007-03-14 10:15:00,1.60533,1.6054,1.60525,1.60525,237899995.0
2007-03-14 10:16:00,1.60531,1.60538,1.60515,1.6053,417600005.0
2007-03-14 10:17:00,1.60531,1.60545,1.60519,1.60531,296700001.0
2007-03-14 10:18:00,1.60531,1.60542,1.6052,1.6052,296900000.0
2007-03-14 10:19:00,1.60518,1.60528,1.60514,1.6052,314700005.0
2007-03-14 10:20:00,1.60492,1.60523,1.60492,1.60517,249699997.0
2007-03-14 10:21:00,1.60502,1.6051,1.60486,1.60488,240400001.0
2007-03-14 10:22:00,1.60506,1.60525,1.60501,1.60507,152799999.0
2007-03-14 10:23:00,1.60523,1.60536,1.60502,1.60527,280899999.0
2007-03-14 10:24:00,1.60524,1.60537,1.60511,1.60531,339100002.0
2007-03-14 10:25:00,1.60518,1.60528,1.60491,1.6051,499500003.0
2007-03-14 10:26:00,1.60522,1.60529,1.60506,1.60506,352099997.0
2007-03-14 10:27:00,1.60522,1.6053,1.60511,1.60518,235600004.0
2007-03-14 10:28:00,1.60525,1.60525,1.60511,1.60518,177299998.0
2007-03-14 10:29:00,1.60523,1.60523,1.605,1.6051,191799996.0
2007-03-14 10:30:00,1.60515,1.60521,1.60495,1.60503,280000001.0
2007-03-14 10:31:00,1.60507,1.60518,1.605,1.60514,466400000.0
2007-03-14 10:32:00,1.60504,1.60523,1.60497,1.6051,275299997.0
2007-03-14 10:33:00,1.60523,1.60531,1.60503,1.60516,267700004.0
2007-03-14 10:34:00,1.60505,1.60518,1.60499,1.60512,212600001.0
2007-03-14 10:35:00,1.60497,1.60513,1.60491,1.60509,345100000.0
2007-03-14 10:36:00,1.60509,1.6054,1.60509,1.6054,267500004.0
2007-03-14 10:37:00,1.60531,1.6054,1.60512,1.60537,287100000.0
2007-03-14 10:38:00,1.60539,1.60565,1.60539,1.60558,259600001.0
2007-03-14 10:39:00,1.60547,1.60557,1.60545,1.60556,288099999.0
2007-03-14 10:40:00,1.60533,1.60554,1.60533,1.60552,191800002.0
2007-03-14 10:41:00,1.60546,1.60552,1.60528,1.60528,337400004.0
2007-03-14 10:42:00,1.60537,1.60556,1.60527,1.60533,278500001.0
2007-03-14 10:43:00,1.60535,1.60544,1.605,1.60544,429999999.0
2007-03-14 10:44:00,1.6054,1.6054,1.6051,1.60523,395200010.0
2007-03-14 10:45:00,1.60533,1.6054,1.60531,1.60532,136499999.0
2007-03-14 10:46:00,1.60511,1.60536,1.60506,1.60522,347399993.0
2007-03-14 10:47:00,1.60539,1.60542,1.60522,1.60522,213500003.0
2007-03-14 10:48:00,1.60542,1.60547,1.60532,1.6054,260500003.0
2007-03-14 10:49:00,1.60529,1.60558,1.60529,1.60558,191499999.0
2007-03-14 10:50:00,1.60586,1.60602,1.60565,1.60602,167900002.0
2007-03-14 10:51:00,1.60603,1.60643,1.60586,1.60633,461900004.0
2007-03-14 10:52:00,1.60631,1.60631,1.60595,1.60604,293799997.0
2007-03-14 10:53:00,1.60615,1.60625,1.60606,1.6062,198100004.0
2007-03-14 10:54:00,1.60614,1.60631,1.60608,1.60611,368400004.0
2007-03-14 10:55:00,1.606,1.60624,1.606,1.60616,260100000.0
2007-03-14 10:56:00,1.6062,1.60631,1.60603,1.60623,317500002.0
2007-03-14 10:57:00,1.60608,1.60632,1.60605,1.60632,346600000.0
2007-03-14 10:58:00,1.60633,1.60636,1.60622,1.60622,148000000.0
2007-03-14 10:59:00,1.60642,1.60678,1.60642,1.60658,247500000.0
2007-03-14 11:00:00,1.60668,1.60687,1.60644,1.6065,245500003.0
2007-03-14 11:01:00,1.60659,1.60683,1.60647,1.60681,357099997.0
2007-03-14 11:02:00,1.60677,1.6069,1.60666,1.6069,300399998.0
2007-03-14 11:03:00,1.60677,1.60696,1.60675,1.6069,255400000.0
2007-03-14 11:04:00,1.60691,1.60695,1.60664,1.6069,313300002.0
2007-03-14 11:05:00,1.60679,1.607,1.60679,1.607,263100000.0
2007-03-14 11:06:00,1.60684,1.60692,1.60681,1.60683,102099999.0
2007-03-14 11:07:00,1.6066,1.60672,1.60646,1.6066,436099996.0
2007-03-14 11:08:00,1.60659,1.60671,1.6065,1.60654,167800000.0
2007-03-14 11:09:00,1.60655,1.60667,1.60648,1.60665,169799998.0
2007-03-14 11:10:00,1.60651,1.60666,1.6065,1.60663,449599999.0
2007-03-14 11:11:00,1.60664,1.60664,1.60648,1.60649,271399999.0
2007-03-14 11:12:00,1.60662,1.60679,1.60655,1.60658,318499999.0
2007-03-14 11:13:00,1.60672,1.60685,1.60653,1.60676,165200004.0
2007-03-14 11:14:00,1.60678,1.60683,1.60664,1.60676,172900000.0
2007-03-14 11:15:00,1.60676,1.60695,1.60673,1.60695,331699997.0
2007-03-14 11:16:00,1.60703,1.60703,1.60676,1.60676,248599997.0
2007-03-14 11:17:00,1.60678,1.60704,1.60678,1.60697,336300007.0
2007-03-14 11:18:00,1.60697,1.60713,1.60695,1.60713,332299995.0
2007-03-14 11:19:00,1.6071,1.60711,1.60696,1.60703,285000003.0
2007-03-14 11:20:00,1.60697,1.60708,1.60689,1.607,375700000.0
2007-03-14 11:21:00,1.60699,1.60704,1.60686,1.60703,378800004.0
2007-03-14 11:22:00,1.60671,1.60689,1.60645,1.60658,147899999.0
2007-03-14 11:23:00,1.60663,1.60669,1.60648,1.60659,382100002.0
2007-03-14 11:24:00,1.6067,1.60687,1.60655,1.60671,296700002.0
2007-03-14 11:25:00,1.60664,1.60678,1.60645,1.60677,310299997.0
2007-03-14 11:26:00,1.60676,1.60679,1.60656,1.60669,500200001.0
2007-03-14 11:27:00,1.60661,1.60678,1.6066,1.60677,218199998.0
2007-03-14 11:28:00,1.60654,1.60678,1.60654,1.60666,321099995.0
2007-03-14 11:29:00,1.60656,1.60668,1.60652,1.60666,172399999.0
2007-03-14 11:30:00,1.60668,1.60668,1.60642,1.60644,290699999.0
2007-03-14 11:31:00,1.60648,1.60663,1.60645,1.60659,243100001.0
2007-03-14 11:32:00,1.6066,1.6066,1.60638,1.6065,365100000.0
2007-03-14 11:33:00,1.60655,1.60667,1.60645,1.60667,326800002.0
2007-03-14 11:34:00,1.60663,1.60666,1.60642,1.60653,439800007.0
2007-03-14 11:35:00,1.60658,1.60663,1.60637,1.60646,349200002.0
2007-03-14 11:36:00,1.60655,1.60663,1.60638,1.60655,204399998.0
2007-03-14 11:37:00,1.6065,1.60657,1.60638,1.60642,314100004.0
2007-03-14 11:38:00,1.60668,1.60672,1.60657,1.60662,233900000.0
2007-03-14 11:39:00,1.6065,1.60669,1.6065,1.60666,319699999.0
2007-03-14 11:40:00,1.60653,1.60667,1.60638,1.60658,340199997.0
2007-03-14 11:41:00,1.60663,1.60679,1.60656,1.6067,287700000.0
2007-03-14 11:42:00,1.60644,1.60673,1.60644,1.60668,264299995.0
2007-03-14 11:43:00,1.6065,1.60668,1.6065,1.60662,372999998.0
2007-03-14 11:44:00,1.6065,1.60665,1.60634,1.60649,248000002.0
2007-03-14 11:45:00,1.60656,1.60661,1.60641,1.60641,310399998.0
2007-03-14 11:46:00,1.60631,1.60659,1.60631,1.60647,285200000.0
2007-03-14 11:47:00,1.60643,1.60643,1.60611,1.60622,228000001.0
2007-03-14 11:48:00,1.60628,1.60628,1.60601,1.60608,153600000.0
2007-03-14 11:49:00,1.60604,1.60628,1.60604,1.60616,385899996.0
2007-03-14 11:50:00,1.60615,1.60637,1.60615,1.60631,312300001.0
2007-03-14 11:51:00,1.60614,1.60631,1.60597,1.60612,365600000.0
2007-03-14 11:52:00,1.60603,1.60605,1.60582,1.60596,217300000.0
2007-03-14 11:53:00,1.60591,1.60607,1.6058,1.60585,287100002.0
2007-03-14 11:54:00,1.60581,1.60583,1.60558,1.60558,302600001.0
2007-03-14 11:55:00,1.60567,1.60587,1.60554,1.60557,299500001.0
2007-03-14 11:56:00,1.60545,1.60569,1.60545,1.60565,316100000.0
2007-03-14 11:57:00,1.60545,1.60566,1.60545,1.60559,420100002.0
2007-03-14 11:58:00,1.60563,1.60567,1.60546,1.60548,211900001.0
2007-03-14 11:59:00,1.60553,1.60573,1.6055,1.6056,254000002.0
2007-03-14 12:00:00,1.60564,1.60572,1.60556,1.60572,448200003.0
2007-03-14 12:01:00,1.60577,1.60584,1.60561,1.60565,222400000.0
2007-03-14 12:02:00,1.60578,1.60582,1.60563,1.6057,387399997.0
2007-03-14 12:03:00,1.60564,1.60579,1.6056,1.60562,415200004.0
2007-03-14 12:04:00,1.60552,1.60574,1.60552,1.60574,270999997.0
2007-03-14 12:05:00,1.60575,1.60583,1.6055,1.6056,254500002.0
2007-03-14 12:06:00,1.60553,1.60573,1.60528,1.60573,346400010.0
2007-03-14 12:07:00,1.60577,1.60581,1.60552,1.60552,417500004.0
2007-03-14 12:08:00,1.6057,1.6057,1.60524,1.60524,331600001.0
2007-03-14 12:09:00,1.60522,1.60538,1.6052,1.60522,390499994.0
2007-03-14 12:10:00,1.60525,1.60533,1.60501,1.60519,254799998.0
2007-03-14 12:11:00,1.60527,1.60529,1.60504,1.60515,333199999.0
2007-03-14 12:12:00,1.60507,1.60529,1.60505,1.60515,382499998.0
2007-03-14 12:13:00,1.60506,1.60521,1.60504,1.60515,373700000.0
2007-03-14 12:14:00,1.60521,1.60537,1.60521,1.60534,189300000.0
2007-03-14 12:15:00,1.60546,1.60557,1.60541,1.60557,302300000.0
2007-03-14 12:16:00,1.60556,1.60568,1.60546,1.6056,398800002.0
2007-03-14 12:17:00,1.60553,1.60563,1.60543,1.60563,256599999.0
2007-03-14 12:18:00,1.60546,1.60546,1.60502,1.60502,256500005.0
2007-03-14 12:19:00,1.60516,1.60535,1.60509,1.6053,292900001.0
2007-03-14 12:20:00,1.60529,1.6054,1.60514,1.60534,358599995.0
2007-03-14 12:21:00,1.60543,1.6056,1.60536,1.60543,246000001.0
2007-03-14 12:22:00,1.60537,1.60558,1.6053,1.60548,361300000.0
2007-03-14 12:23:00,1.60542,1.60558,1.60535,1.6055,268800001.0
2007-03-14 12:24:00,1.6055,1.60565,1.60549,1.60565,126800000.0
2007-03-14 12:25:00,1.60562,1.60563,1.60541,1.60541,364999998.0
2007-03-14 12:26:00,1.60559,1.60581,1.60553,1.60562,206800002.0
2007-03-14 12:27:00,1.60582,1.60587,1.60566,1.60574,346000000.0
2007-03-14 12:28:00,1.60563,1.60599,1.60563,1.60585,294800002.0
2007-03-14 12:29:00,1.60578,1.60578,1.6055,1.6055,230000002.0
2007-03-14 12:30:00,1.60549,1.6057,1.60546,1.6056,338300000.0
2007-03-14 12:31:00,1.60556,1.60564,1.60541,1.6056,271700003.0
2007-03-14 12:32:00,1.60558,1.60568,1.60544,1.60558,306700003.0
2007-03-14 12:33:00,1.60559,1.60566,1.60551,1.60565,270099994.0
2007-03-14 12:34:00,1.6057,1.60575,1.60561,1.60563,164600003.0
2007-03-14 12:35:00,1.60566,1.60574,1.60553,1.60571,316199999.0
2007-03-14 12:36:00,1.60582,1.60588,1.60558,1.6058,374800002.0
2007-03-14 12:37:00,1.60583,1.60585,1.60565,1.6058,370700002.0
2007-03-14 12:38:00,1.6058,1.60588,1.60567,1.60568,421900001.0
2007-03-14 12:39:00,1.60564,1.60583,1.60564,1.60566,269900000.0
2007-03-14 12:40:00,1.60567,1.60586,1.60559,1.60578,276700002.0
2007-03-14 12:41:00,1.6058,1.60586,1.60562,1.60562,204599999.0
2007-03-14 12:42:00,1.60556,1.60575,1.60547,1.60547,250099999.0
2007-03-14 12:43:00,1.60541,1.60556,1.60519,1.60527,380699999.0
2007-03-14 12:44:00,1.60519,1.60523,1.60493,1.60514,221499995.0
2007-03-14 12:45:00,1.60499,1.60512,1.60486,1.60499,165699999.0
2007-03-14 12:46:00,1.60495,1.60495,1.60457,1.60464,419300002.0
2007-03-14 12:47:00,1.60459,1.6048,1.60446,1.6047,214099999.0
2007-03-14 12:48:00,1.60472,1.60476,1.60458,1.60458,183199997.0
2007-03-14 12:49:00,1.60435,1.60457,1.60435,1.60448,435700004.0
2007-03-14 12:50:00,1.60449,1.60469,1.60434,1.6045,187900002.0
2007-03-14 12:51:00,1.60463,1.60474,1.60443,1.60443,209199997.0
2007-03-14 12:52:00,1.60427,1.60466,1.60404,1.60446,454599998.0
2007-03-14 12:53:00,1.60455,1.60482,1.60445,1.60479,312199999.0
2007-03-14 12:54:00,1.60456,1.60461,1.60434,1.60434,386100005.0
2007-03-14 12:55:00,1.60457,1.60463,1.60439,1.60439,438499998.0
2007-03-14 12:56:00,1.6044,1.6046,1.6043,1.6046,317999999.0
2007-03-14 12:57:00,1.60444,1.60467,1.60444,1.60467,385000002.0
2007-03-14 12:58:00,1.60462,1.60469,1.60436,1.60442,352700000.0
2007-03-14 12:59:00,1.60447,1.60475,1.60447,1.60464,157100002.0
2007-03-14 13:00:00,1.60458,1.60462,1.60447,1.60453,259499998.0
2007-03-14 13:01:00,1.60465,1.60467,1.6045,1.60457,177500003.0
2007-03-14 13:02:00,1.60459,1.60479,1.60453,1.60453,191899997.0
2007-03-14 13:03:00,1.60473,1.60487,1.60463,1.60473,320000001.0
2007-03-14 13:04:00,1.60463,1.60488,1.60461,1.60488,163100002.0
2007-03-14 13:05:00,1.60467,1.60483,1.60461,1.60473,194399999.0
2007-03-14 13:06:00,1.6047,1.60482,1.60458,1.60478,175399997.0
2007-03-14 13:07:00,1.60477,1.60489,1.60463,1.60463,283399999.0
2007-03-14 13:08:00,1.6048,1.60486,1.60456,1.6046,398600004.0
2007-03-14 13:09:00,1.60469,1.60474,1.60449,1.60474,360799995.0
2007-03-14 13:10:00,1.6048,1.60495,1.60468,1.60475,102899999.0
2007-03-14 13:11:00,1.6048,1.6048,1.60457,1.60475,225399999.0
2007-03-14 13:12:00,1.60461,1.60475,1.60449,1.60475,172200000.0
2007-03-14 13:13:00,1.6048,1.6048,1.60459,1.60479,353100003.0
2007-03-14 13:14:00,1.60474,1.60493,1.6047,1.60481,435700001.0
2007-03-14 13:15:00,1.60494,1.6052,1.60488,1.60494,243500004.0
2007-03-14 13:16:00,1.60499,1.60505,1.60487,1.60492,341200001.0
2007-03-14 13:17:00,1.605,1.60513,1.60496,1.60502,253600000.0
2007-03-14 13:18:00,1.60494,1.60512,1.60479,1.6049,447700002.0
2007-03-14 13:19:00,1.60498,1.60525,1.60498,1.60521,340599999.0
2007-03-14 13:20:00,1.60524,1.6054,1.60522,1.60528,196500000.0
2007-03-14 13:21:00,1.60527,1.60545,1.60516,1.60545,131499999.0
2007-03-14 13:22:00,1.60552,1.60552,1.60533,1.60533,236999996.0
2007-03-14 13:23:00,1.60554,1.60561,1.60534,1.60552,330499997.0
2007-03-14 13:24:00,1.60548,1.60569,1.60535,1.60561,158299999.0
2007-03-14 13:25:00,1.60567,1.60574,1.60549,1.60552,384099996.0
2007-03-14 13:26:00,1.60556,1.60581,1.60551,1.60552,297900004.0
2007-03-14 13:27:00,1.60577,1.60589,1.60557,1.60557,178300001.0
2007-03-14 13:28:00,1.60554,1.60571,1.60543,1.60565,338100000.0
2007-03-14 13:29:00,1.6055,1.60571,1.6055,1.6057,135700000.0
2007-03-14 13:30:00,1.60568,1.6059,1.60557,1.6058,300100000.0
2007-03-14 13:31:00,1.60605,1.60652,1.60602,1.60642,205899998.0
2007-03-14 13:32:00,1.60634,1.60644,1.60622,1.60623,318800001.0
2007-03-14 13:33:00,1.60627,1.60627,1.6061,1.60619,323800002.0
2007-03-14 13:34:00,1.6062,1.6062,1.60592,1.60597,268999997.0
2007-03-14 13:35:00,1.60603,1.60619,1.60595,1.60607,399900000.0
2007-03-14 13:36:00,1.60606,1.60618,1.60596,1.60601,152299998.0
2007-03-14 13:37:00,1.60594,1.60607,1.60592,1.60592,148199999.0
2007-03-14 13:38:00,1.6061,1.6061,1.60598,1.60604,264400000.0
2007-03-14 13:39:00,1.60608,1.60615,1.60587,1.60601,343500001.0
2007-03-14 13:40:00,1.60591,1.60608,1.60581,1.6059,355400004.0
2007-03-14 13:41:00,1.60597,1.60598,1.60575,1.60589,412899999.0
2007-03-14 13:42:00,1.60587,1.60599,1.60561,1.60581,487800001.0
2007-03-14 13:43:00,1.60565,1.60565,1.60526,1.60526,246799993.0
2007-03-14 13:44:00,1.60539,1.60547,1.60524,1.60535,215099999.0
2007-03-14 13:45:00,1.60545,1.60547,1.6052,1.60529,410200004.0
2007-03-14 13:46:00,1.60529,1.60538,1.60522,1.60531,285499994.0
2007-03-14 13:47:00,1.60502,1.60516,1.6048,1.60497,267800000.0
2007-03-14 13:48:00,1.60494,1.60509,1.60479,1.60484,337200001.0
2007-03-14 13:49:00,1.60465,1.60487,1.60464,1.60475,244000001.0
2007-03-14 13:50:00,1.60476,1.60488,1.60468,1.60485,290000000.0
2007-03-14 13:51:00,1.60485,1.60494,1.60469,1.60474,277800000.0
2007-03-14 13:52:00,1.60479,1.60494,1.60474,1.60479,296500004.0
2007-03-14 13:53:00,1.60486,1.60512,1.60481,1.60486,364599997.0
2007-03-14 13:54:00,1.60502,1.60512,1.6048,1.60508,253899999.0
2007-03-14 13:55:00,1.60513,1.60558,1.60513,1.60531,350400000.0
2007-03-14 13:56:00,1.60557,1.60585,1.60554,1.60577,168200001.0
2007-03-14 13:57:00,1.60568,1.60583,1.60567,1.60574,444399997.0
2007-03-14 13:58:00,1.60552,1.60579,1.60551,1.60562,273200001.0
2007-03-14 13:59:00,1.60549,1.60582,1.60549,1.60582,276700001.0
2007-03-14 14:00:00,1.60587,1.60593,1.60583,1.60593,34200000.0
2007-03-14 14:01:00,1.60582,1.60612,1.60582,1.60603,496400008.0
2007-03-14 14:02:00,1.60611,1.60617,1.60601,1.60615,438800004.0
2007-03-14 14:03:00,1.60596,1.60622,1.60576,1.606,290799998.0
2007-03-14 14:04:00,1.60601,1.60616,1.60596,1.6061,382699994.0
2007-03-14 14:05:00,1.60615,1.60615,1.6061,1.6061,125099999.0
2007-03-14 14:06:00,1.60608,1.60608,1.60578,1.60585,245400002.0
2007-03-14 14:07:00,1.60573,1.60587,1.60556,1.60574,395000001.0
2007-03-14 14:08:00,1.60576,1.60589,1.60567,1.60567,227100004.0
2007-03-14 14:09:00,1.60582,1.60592,1.60569,1.60573,289200001.0
2007-03-14 14:10:00,1.6058,1.60586,1.60566,1.60571,397700003.0
2007-03-14 14:11:00,1.60572,1.6059,1.6057,1.60582,242399999.0
2007-03-14 14:12:00,1.60575,1.60575,1.60542,1.60542,219100002.0
2007-03-14 14:13:00,1.6056,1.6056,1.6053,1.60552,293499996.0
2007-03-14 14:14:00,1.60558,1.60562,1.60544,1.60545,193899999.0
2007-03-14 14:15:00,1.60545,1.60557,1.60545,1.60553,28000000.0
2007-03-14 14:16:00,1.60547,1.60547,1.60534,1.60543,76099998.0
2007-03-14 14:17:00,1.60542,1.60551,1.6052,1.6054,399900001.0
2007-03-14 14:18:00,1.6054,1.60551,1.60528,1.60538,362200004.0
2007-03-14 14:19:00,1.60546,1.60553,1.60529,1.60545,249999999.0
2007-03-14 14:20:00,1.6055,1.60562,1.60535,1.60558,511200001.0
2007-03-14 14:21:00,1.60557,1.60557,1.6053,1.60538,378499997.0
2007-03-14 14:22:00,1.60533,1.60553,1.60531,1.60549,292900002.0
2007-03-14 14:23:00,1.60547,1.60553,1.60529,1.60539,245499998.0
2007-03-14 14:24:00,1.60529,1.6056,1.60529,1.60551,274700002.0
2007-03-14 14:25:00,1.6055,1.60558,1.6053,1.60542,290500001.0
2007-03-14 14:26:00,1.60532,1.60553,1.60523,1.6055,332099998.0
2007-03-14 14:27:00,1.60548,1.60551,1.60521,1.60544,312100004.0
2007-03-14 14:28:00,1.60521,1.60552,1.60521,1.60548,344300003.0
2007-03-14 14:29:00,1.60535,1.60547,1.60526,1.60545,325400000.0
2007-03-14 14:30:00,1.60546,1.60567,1.60524,1.60543,264400007.0
2007-03-14 14:31:00,1.60563,1.60606,1.60549,1.60583,452700005.0
2007-03-14 14:32:00,1.60613,1.60623,1.60598,1.60612,338699994.0
2007-03-14 14:33:00,1.60612,1.60612,1.60595,1.60601,295099996.0
2007-03-14 14:34:00,1.60601,1.60601,1.6058,1.6059,175099997.0
2007-03-14 14:35:00,1.60584,1.60603,1.60561,1.60561,370500005.0
2007-03-14 14:36:00,1.60597,1.60624,1.6059,1.60617,269800005.0
2007-03-14 14:37:00,1.6062,1.60631,1.60616,1.60617,434400004.0
2007-03-14 14:38:00,1.60621,1.6063,1.60602,1.6062,285700005.0
2007-03-14 14:39:00,1.60623,1.60625,1.60606,1.60612,251599998.0
2007-03-14 14:40:00,1.60635,1.60635,1.60619,1.60619,168900002.0
2007-03-14 14:41:00,1.60638,1.60665,1.60628,1.60655,303699996.0
2007-03-14 14:42:00,1.60673,1.60673,1.60641,1.60669,372199995.0
2007-03-14 14:43:00,1.60658,1.60658,1.60628,1.60647,508100003.0
2007-03-14 14:44:00,1.60655,1.60661,1.60632,1.6065,297999996.0
2007-03-14 14:45:00,1.60629,1.6064,1.60621,1.60625,31200000.0
2007-03-14 14:46:00,1.60604,1.60604,1.60588,1.60594,123900000.0
2007-03-14 14:47:00,1.60602,1.60602,1.60578,1.60591,402099996.0
2007-03-14 14:48:00,1.606,1.6062,1.60593,1.60606,257900000.0
2007-03-14 14:49:00,1.60597,1.60603,1.60578,1.60596,299400000.0
2007-03-14 14:50:00,1.60614,1.60614,1.60591,1.60602,420300000.0
2007-03-14 14:51:00,1.60605,1.60611,1.60578,1.60595,380700003.0
2007-03-14 14:52:00,1.60615,1.60625,1.60611,1.60614,250200000.0
2007-03-14 14:53:00,1.60622,1.60633,1.60607,1.60609,227799999.0
2007-03-14 14:54:00,1.60615,1.60628,1.60612,1.60628,292600001.0
2007-03-14 14:55:00,1.60607,1.60628,1.60602,1.60612,219599999.0
2007-03-14 14:56:00,1.60639,1.60648,1.60627,1.60637,538300001.0
2007-03-14 14:57:00,1.60639,1.60645,1.60628,1.60628,415600000.0
2007-03-14 14:58:00,1.6063,1.60648,1.60629,1.60636,253199998.0
2007-03-14 14:59:00,1.60651,1.6068,1.60651,1.60677,267399999.0
2007-03-14 15:00:00,1.60686,1.60696,1.60666,1.60666,209599999.0
2007-03-14 15:01:00,1.60657,1.6067,1.6065,1.60664,403699993.0
2007-03-14 15:02:00,1.60677,1.60689,1.60659,1.60663,246600002.0
2007-03-14 15:03:00,1.6067,1.60684,1.6066,1.60672,328999998.0
2007-03-14 15:04:00,1.60671,1.60684,1.60659,1.60676,192500001.0
2007-03-14 15:05:00,1.60667,1.60696,1.60667,1.60693,197700002.0
2007-03-14 15:06:00,1.60689,1.60697,1.60673,1.60679,365899998.0
2007-03-14 15:07:00,1.60673,1.60694,1.60673,1.60683,262599997.0
2007-03-14 15:08:00,1.60668,1.60687,1.60656,1.60664,407799994.0
2007-03-14 15:09:00,1.60662,1.60682,1.60651,1.60659,197299998.0
2007-03-14 15:10:00,1.60668,1.60698,1.60668,1.60682,477300005.0
2007-03-14 15:11:00,1.60689,1.60703,1.60681,1.60695,151100002.0
2007-03-14 15:12:00,1.60692,1.60704,1.60685,1.60692,194499998.0
2007-03-14 15:13:00,1.60713,1.60719,1.60693,1.60694,309399998.0
2007-03-14 15:14:00,1.60694,1.60708,1.60691,1.607,260999999.0
2007-03-14 15:15:00,1.60695,1.60706,1.60682,1.60682,402900004.0
2007-03-14 15:16:00,1.60701,1.60714,1.60698,1.60705,166400002.0
2007-03-14 15:17:00,1.60712,1.60723,1.60706,1.60723,273999997.0
2007-03-14 15:18:00,1.60715,1.60715,1.60672,1.60692,199200004.0
2007-03-14 15:19:00,1.60668,1.60691,1.6066,1.60664,400799997.0
2007-03-14 15:20:00,1.60659,1.60662,1.60642,1.6065,407899999.0
2007-03-14 15:21:00,1.60631,1.6066,1.60631,1.60659,254000005.0
2007-03-14 15:22:00,1.60658,1.60659,1.60636,1.60638,380500002.0
2007-03-14 15:23:00,1.60655,1.60665,1.60634,1.60634,167700002.0
2007-03-14 15:24:00,1.60662,1.60669,1.60648,1.60648,301199997.0
2007-03-14 15:25:00,1.60656,1.60664,1.60641,1.60664,250100002.0
2007-03-14 15:26:00,1.60666,1.60683,1.6066,1.60667,194500001.0
2007-03-14 15:27:00,1.60666,1.6067,1.60655,1.60661,339699999.0
2007-03-14 15:28:00,1.60658,1.60679,1.60658,1.60678,311599999.0
2007-03-14 15:29:00,1.60677,1.60685,1.60661,1.60675,237900001.0
2007-03-14 15:30:00,1.60665,1.60706,1.60665,1.60706,138200002.0
2007-03-14 15:31:00,1.60715,1.60715,1.60693,1.60714,220299997.0
2007-03-14 15:32:00,1.60725,1.60746,1.60713,1.60729,324799998.0
2007-03-14 15:33:00,1.60769,1.60776,1.60752,1.60768,273700003.0
2007-03-14 15:34:00,1.60777,1.60789,1.60759,1.60775,194299998.0
2007-03-14 15:35:00,1.60769,1.60779,1.60751,1.60758,317300001.0
2007-03-14 15:36:00,1.60763,1.60767,1.60745,1.60754,279300001.0
2007-03-14 15:37:00,1.60764,1.60775,1.60751,1.60751,397899997.0
2007-03-14 15:38:00,1.60762,1.60769,1.60745,1.60765,347900001.0
2007-03-14 15:39:00,1.60774,1.60795,1.60774,1.60795,85499998.0
2007-03-14 15:40:00,1.60791,1.60826,1.60791,1.60809,354000001.0
2007-03-14 15:41:00,1.60821,1.60845,1.60821,1.60837,223999998.0
2007-03-14 15:42:00,1.60855,1.60856,1.60834,1.60849,431500003.0
2007-03-14 15:43:00,1.60819,1.60833,1.60808,1.60814,189800000.0
2007-03-14 15:44:00,1.60821,1.60845,1.60821,1.60831,248399996.0
2007-03-14 15:45:00,1.60823,1.60823,1.6079,1.6079,174000000.0
2007-03-14 15:46:00,1.60803,1.60828,1.60789,1.60808,274700001.0
2007-03-14 15:47:00,1.60797,1.60814,1.60775,1.60779,354800006.0
2007-03-14 15:48:00,1.60764,1.60778,1.60738,1.60744,417799999.0
2007-03-14 15:49:00,1.60722,1.60749,1.60722,1.60746,392500001.0
2007-03-14 15:50:00,1.60718,1.60735,1.60705,1.60735,310500000.0
2007-03-14 15:51:00,1.60735,1.6075,1.60722,1.60722,265499998.0
2007-03-14 15:52:00,1.60732,1.60732,1.60711,1.60711,196100001.0
2007-03-14 15:53:00,1.60721,1.60744,1.60716,1.60738,268299997.0
2007-03-14 15:54:00,1.60739,1.60745,1.60717,1.60737,249199999.0
2007-03-14 15:55:00,1.6074,1.60763,1.6074,1.60752,410700002.0
2007-03-14 15:56:00,1.60745,1.60761,1.60739,1.60755,535600005.0
2007-03-14 15:57:00,1.60749,1.60755,1.60736,1.60751,511000005.0
2007-03-14 15:58:00,1.60749,1.6076,1.60741,1.60741,215799998.0
2007-03-14 15:59:00,1.60757,1.60765,1.60753,1.60765,165899997.0
2007-03-14 16:00:00,1.60747,1.60759,1.607,1.60716,301200001.0
2007-03-14 16:01:00,1.60688,1.60729,1.60688,1.60709,263399999.0
2007-03-14 16:02:00,1.60701,1.60709,1.60671,1.60674,262700001.0
2007-03-14 16:03:00,1.60682,1.60685,1.60648,1.60668,456700003.0
2007-03-14 16:04:00,1.60641,1.60657,1.60634,1.60642,227199997.0
2007-03-14 16:05:00,1.60642,1.60649,1.60622,1.6064,214100000.0
2007-03-14 16:06:00,1.60619,1.60648,1.60619,1.60643,214799998.0
2007-03-14 16:07:00,1.60644,1.60655,1.60627,1.60637,254199998.0
2007-03-14 16:08:00,1.60642,1.60642,1.60626,1.60642,342300001.0
2007-03-14 16:09:00,1.60638,1.60643,1.6062,1.60629,233900001.0
2007-03-14 16:10:00,1.60645,1.60653,1.60624,1.60645,303699998.0
2007-03-14 16:11:00,1.60637,1.60657,1.60623,1.60623,424100003.0
2007-03-14 16:12:00,1.60637,1.60649,1.60623,1.60627,306800000.0
2007-03-14 16:13:00,1.60612,1.6066,1.60612,1.6066,227000000.0
2007-03-14 16:14:00,1.60659,1.60659,1.6062,1.60645,274199998.0
2007-03-14 16:15:00,1.60632,1.60664,1.60615,1.60636,278399999.0
2007-03-14 16:16:00,1.60635,1.60656,1.60629,1.6065,499399997.0
2007-03-14 16:17:00,1.60637,1.60648,1.60628,1.60637,372200006.0
2007-03-14 16:18:00,1.60632,1.60638,1.60615,1.60631,319299999.0
2007-03-14 16:19:00,1.6062,1.6064,1.6062,1.60638,331399997.0
2007-03-14 16:20:00,1.60628,1.60628,1.60605,1.60607,165100001.0
2007-03-14 16:21:00,1.60595,1.60622,1.60593,1.60615,208000004.0
2007-03-14 16:22:00,1.6061,1.60627,1.60596,1.60613,289100003.0
2007-03-14 16:23:00,1.60604,1.60608,1.60589,1.6059,278800004.0
2007-03-14 16:24:00,1.6058,1.60613,1.6058,1.60608,405999999.0
2007-03-14 16:25:00,1.60611,1.60621,1.60591,1.60621,227100003.0
2007-03-14 16:26:00,1.60609,1.60629,1.60589,1.6062,361599998.0
2007-03-14 16:27:00,1.60602,1.60631,1.60602,1.60612,385999996.0
2007-03-14 16:28:00,1.60605,1.60626,1.6059,1.60615,380500000.0
2007-03-14 16:29:00,1.60632,1.60632,1.60605,1.6061,151899998.0
2007-03-14 16:30:00,1.6058,1.60581,1.60559,1.60574,277100001.0
2007-03-14 16:31:00,1.60575,1.606,1.6056,1.606,361100004.0
2007-03-14 16:32:00,1.6059,1.60604,1.60588,1.6059,304900000.0
2007-03-14 16:33:00,1.60594,1.60612,1.60576,1.60576,365900005.0
2007-03-14 16:34:00,1.60617,1.60632,1.60601,1.60617,442600006.0
2007-03-14 16:35:00,1.60632,1.60653,1.60631,1.60642,217200005.0
2007-03-14 16:36:00,1.60646,1.6068,1.60646,1.6068,395500001.0
2007-03-14 16:37:00,1.60675,1.60691,1.60666,1.60666,134899999.0
2007-03-14 16:38:00,1.60675,1.60682,1.60655,1.60674,475699999.0
2007-03-14 16:39:00,1.60682,1.60687,1.60661,1.60665,464699998.0
2007-03-14 16:40:00,1.60677,1.607,1.60672,1.60697,163399998.0
2007-03-14 16:41:00,1.60689,1.60701,1.60676,1.60684,298200000.0
2007-03-14 16:42:00,1.60709,1.6072,1.60693,1.60704,396599999.0
2007-03-14 16:43:00,1.60696,1.60706,1.60676,1.60698,303199996.0
2007-03-14 16:44:00,1.60702,1.60704,1.60676,1.60683,216800002.0
2007-03-14 16:45:00,1.60667,1.60688,1.60658,1.60668,320700001.0
2007-03-14 16:46:00,1.6067,1.6068,1.6066,1.60669,297799999.0
2007-03-14 16:47:00,1.60648,1.60662,1.60633,1.60652,255700001.0
2007-03-14 16:48:00,1.60655,1.60663,1.60641,1.60656,236200003.0
2007-03-14 16:49:00,1.60662,1.60662,1.60645,1.6065,191700001.0
2007-03-14 16:50:00,1.60653,1.60678,1.60653,1.60668,178000001.0
2007-03-14 16:51:00,1.60682,1.607,1.6067,1.6067,305100000.0
2007-03-14 16:52:00,1.60705,1.60717,1.60698,1.60705,115099999.0
2007-03-14 16:53:00,1.60702,1.60709,1.60691,1.60699,346599996.0
2007-03-14 16:54:00,1.60687,1.60719,1.60687,1.60708,558899996.0
2007-03-14 16:55:00,1.60708,1.6072,1.60697,1.6071,393599999.0
2007-03-14 16:56:00,1.60704,1.60713,1.60694,1.60694,315099997.0
2007-03-14 16:57:00,1.60702,1.60704,1.60686,1.60703,358300003.0
2007-03-14 16:58:00,1.60686,1.60695,1.60659,1.60659,336100000.0
2007-03-14 16:59:00,1.60663,1.60689,1.6065,1.60677,272499999.0
2007-03-14 17:00:00,1.6068,1.60687,1.6066,1.6068,367199999.0
2007-03-14 17:01:00,1.60693,1.60696,1.6067,1.60688,504100001.0
2007-03-14 17:02:00,1.60693,1.607,1.60678,1.60687,374700006.0
2007-03-14 17:03:00,1.60686,1.60697,1.60666,1.60682,326899997.0
2007-03-14 17:04:00,1.60685,1.60702,1.6067,1.6069,231699999.0
2007-03-14 17:05:00,1.60686,1.60699,1.60679,1.60693,420800000.0
2007-03-14 17:06:00,1.6069,1.6069,1.60676,1.60678,125400002.0
2007-03-14 17:07:00,1.60678,1.60687,1.60663,1.60677,295400001.0
2007-03-14 17:08:00,1.60671,1.60692,1.60662,1.60692,299400002.0
2007-03-14 17:09:00,1.60684,1.60699,1.60679,1.60693,237900000.0
2007-03-14 17:10:00,1.60655,1.6067,1.60639,1.60651,192999999.0
2007-03-14 17:11:00,1.60652,1.6067,1.60643,1.60658,247699999.0
2007-03-14 17:12:00,1.60653,1.60675,1.60653,1.60675,177199999.0
2007-03-14 17:13:00,1.60667,1.60675,1.60649,1.60661,234100002.0
2007-03-14 17:14:00,1.60661,1.60668,1.60652,1.60663,159799998.0
2007-03-14 17:15:00,1.60659,1.60681,1.60652,1.60668,157899998.0
2007-03-14 17:16:00,1.60674,1.60715,1.60674,1.60702,537600006.0
2007-03-14 17:17:00,1.60703,1.60718,1.60694,1.60705,325300001.0
2007-03-14 17:18:00,1.60698,1.60703,1.60688,1.60688,202800002.0
2007-03-14 17:19:00,1.6072,1.6072,1.60704,1.60704,220099998.0
2007-03-14 17:20:00,1.60723,1.6074,1.60711,1.60734,294500002.0
2007-03-14 17:21:00,1.6074,1.6074,1.60728,1.60728,98199997.0
2007-03-14 17:22:00,1.60702,1.60719,1.60689,1.60694,415100000.0
2007-03-14 17:23:00,1.60686,1.60691,1.60669,1.6067,310799998.0
2007-03-14 17:24:00,1.60689,1.60699,1.60665,1.60678,319400000.0
2007-03-14 17:25:00,1.6067,1.60693,1.60669,1.60685,333800003.0
2007-03-14 17:26:00,1.6068,1.60687,1.60666,1.60676,318299997.0
2007-03-14 17:27:00,1.6068,1.60693,1.6067,1.60685,348100001.0
2007-03-14 17:28:00,1.60681,1.60681,1.60656,1.6066,266700004.0
2007-03-14 17:29:00,1.60661,1.60668,1.60647,1.6066,177800002.0
2007-03-14 17:30:00,1.60649,1.6067,1.60636,1.60659,179500002.0
2007-03-14 17:31:00,1.60653,1.60671,1.60645,1.60662,461400000.0
2007-03-14 17:32:00,1.60646,1.60671,1.60642,1.60655,271599999.0
2007-03-14 17:33:00,1.6066,1.60672,1.60654,1.60654,81900002.0
2007-03-14 17:34:00,1.60648,1.60667,1.60637,1.60639,410800000.0
2007-03-14 17:35:00,1.60628,1.60668,1.60628,1.60645,438300006.0
2007-03-14 17:36:00,1.60618,1.60643,1.60617,1.60626,272900001.0
2007-03-14 17:37:00,1.60609,1.60631,1.60609,1.6063,296800001.0
2007-03-14 17:38:00,1.60632,1.60638,1.60619,1.60619,268999997.0
2007-03-14 17:39:00,1.60625,1.6063,1.60611,1.60616,306399998.0
2007-03-14 17:40:00,1.60589,1.60623,1.60589,1.60623,291099998.0
2007-03-14 17:41:00,1.60628,1.60632,1.60613,1.60614,253500002.0
2007-03-14 17:42:00,1.60619,1.60633,1.60609,1.60615,317299999.0
2007-03-14 17:43:00,1.60609,1.60638,1.60609,1.60618,268599999.0
2007-03-14 17:44:00,1.60602,1.60643,1.60602,1.60625,277499996.0
2007-03-14 17:45:00,1.60609,1.60628,1.60599,1.60609,469000001.0
2007-03-14 17:46:00,1.60607,1.60608,1.60587,1.60606,381600000.0
2007-03-14 17:47:00,1.60562,1.60562,1.60543,1.60545,117499999.0
2007-03-14 17:48:00,1.60525,1.60534,1.60499,1.60517,339500003.0
2007-03-14 17:49:00,1.60518,1.60547,1.60511,1.60546,477700006.0
2007-03-14 17:50:00,1.60541,1.6056,1.60535,1.60546,274899999.0
2007-03-14 17:51:00,1.60546,1.60569,1.60546,1.60567,197900001.0
2007-03-14 17:52:00,1.60544,1.60556,1.60518,1.60535,206599996.0
2007-03-14 17:53:00,1.6051,1.60536,1.60507,1.60521,360999998.0
2007-03-14 17:54:00,1.60526,1.60531,1.60487,1.60487,259100000.0
2007-03-14 17:55:00,1.6049,1.60498,1.60478,1.60498,356900004.0
2007-03-14 17:56:00,1.60474,1.60485,1.60461,1.60473,194400001.0
2007-03-14 17:57:00,1.60478,1.60482,1.60458,1.60482,288599999.0
2007-03-14 17:58:00,1.60468,1.60504,1.60468,1.60503,180800002.0
2007-03-14 17:59:00,1.60489,1.60536,1.60489,1.60536,208600000.0
2007-03-14 18:00:00,1.60541,1.60555,1.60502,1.60511,267700001.0
2007-03-14 18:01:00,1.6034,1.6035,1.6033,1.6035,2134600009.0
2007-03-14 18:02:00,1.6037,1.6038,1.6035,1.6035,2134600009.0
2007-03-14 18:03:00,1.6037,1.6038,1.6037,1.6038,2134600009.0
2007-03-14 18:05:00,1.6037,1.6038,1.6037,1.6037,2134600009.0
2007-03-14 18:06:00,1.60441,1.60443,1.60418,1.60422,2134600009.0
2007-03-14 18:07:00,1.6039,1.6039,1.6038,1.6038,1888499996.0
2007-03-14 18:09:00,1.60438,1.6047,1.60438,1.60454,1888499996.0
2007-03-14 18:10:00,1.6041,1.6046,1.6041,1.6045,1436300004.0
2007-03-14 18:11:00,1.60401,1.60426,1.6039,1.60395,1436300004.0
2007-03-14 18:12:00,1.60384,1.60393,1.60363,1.60372,1718500005.0
2007-03-14 18:13:00,1.60385,1.60412,1.60383,1.60388,1358599994.0
2007-03-14 18:14:00,1.6046,1.6048,1.6046,1.6046,835000006.0
2007-03-14 18:15:00,1.60343,1.60381,1.60343,1.60376,835000006.0
2007-03-14 18:17:00,1.60343,1.60345,1.60307,1.60332,1959699993.0
2007-03-14 18:18:00,1.60342,1.60379,1.60332,1.60369,956599999.0
2007-03-14 18:19:00,1.6052,1.6053,1.6052,1.6053,1818000010.0
2007-03-14 18:20:00,1.60372,1.60381,1.60355,1.60358,1818000010.0
2007-03-14 18:21:00,1.60377,1.60391,1.60357,1.6037,750600003.0
2007-03-14 18:22:00,1.60383,1.60383,1.6032,1.60336,788400005.0
2007-03-14 18:23:00,1.6049,1.6049,1.6049,1.6049,1196399997.0
2007-03-14 18:24:00,1.6048,1.6052,1.6048,1.6052,1196399997.0
2007-03-14 18:25:00,1.6055,1.6056,1.6053,1.6055,1196399997.0
2007-03-14 18:26:00,1.6053,1.6055,1.6052,1.6052,1196399997.0
2007-03-14 18:27:00,1.60288,1.603,1.60261,1.60278,1196399997.0
2007-03-14 18:28:00,1.60291,1.60325,1.60291,1.60304,2119300013.0
2007-03-14 18:29:00,1.60315,1.6035,1.60315,1.60339,1845200008.0
2007-03-14 18:30:00,1.60352,1.60383,1.6034,1.60361,1226800009.0
2007-03-14 18:31:00,1.60361,1.60376,1.60354,1.60375,1158900003.0
2007-03-14 18:32:00,1.60378,1.60386,1.60355,1.60355,1577200000.0
2007-03-14 18:33:00,1.60373,1.60391,1.60368,1.60385,2142700007.0
2007-03-14 18:34:00,1.6051,1.6052,1.6049,1.6051,1970799997.0
2007-03-14 18:35:00,1.60383,1.60399,1.60377,1.60387,1970799997.0
2007-03-14 18:36:00,1.60383,1.60388,1.60363,1.6037,1390899998.0
2007-03-14 18:37:00,1.60378,1.60378,1.60336,1.60347,1556699999.0
2007-03-14 18:38:00,1.60352,1.60369,1.60338,1.60345,1399500001.0
2007-03-14 18:39:00,1.60363,1.60392,1.60363,1.60384,1759299997.0
2007-03-14 18:40:00,1.6051,1.6051,1.6048,1.6048,988199997.0
2007-03-14 18:41:00,1.60383,1.6039,1.6035,1.6035,988199997.0
2007-03-14 18:42:00,1.6035,1.60362,1.60311,1.60317,1261699992.0
2007-03-14 18:43:00,1.60326,1.60343,1.60324,1.60333,293700000.0
2007-03-14 18:44:00,1.60325,1.60343,1.60317,1.60333,924200007.0
2007-03-14 18:45:00,1.60335,1.6034,1.60313,1.60323,663400007.0
2007-03-14 18:46:00,1.60337,1.60337,1.60294,1.60294,230300004.0
2007-03-14 18:47:00,1.6031,1.60315,1.60297,1.60301,263000002.0
2007-03-14 18:48:00,1.6031,1.60353,1.60301,1.60338,1467600009.0
2007-03-14 18:49:00,1.60364,1.60364,1.60338,1.6034,330000001.0
2007-03-14 18:50:00,1.60329,1.60345,1.60302,1.6031,623500006.0
2007-03-14 18:51:00,1.60308,1.6033,1.60302,1.60315,1262499996.0
2007-03-14 18:52:00,1.60311,1.60346,1.6031,1.60337,1424300003.0
2007-03-14 18:53:00,1.60331,1.60342,1.60314,1.60329,1148399994.0
2007-03-14 18:54:00,1.6031,1.6033,1.60305,1.60313,638999998.0
2007-03-14 18:55:00,1.60315,1.60323,1.60304,1.60317,1622500007.0
2007-03-14 18:56:00,1.60324,1.60324,1.60304,1.60317,1122200007.0
2007-03-14 18:57:00,1.60334,1.60334,1.60311,1.60322,550200003.0
2007-03-14 18:58:00,1.60324,1.6033,1.60309,1.60325,1106400002.0
2007-03-14 18:59:00,1.60325,1.60334,1.60311,1.60326,1721500010.0
2007-03-14 19:00:00,1.60325,1.60337,1.60316,1.60328,403700005.0
2007-03-14 19:01:00,1.60333,1.60334,1.60308,1.60317,336400004.0
2007-03-14 19:02:00,1.60308,1.60356,1.60308,1.60356,666100004.0
2007-03-14 19:03:00,1.60344,1.60356,1.60331,1.60339,670499998.0
2007-03-14 19:04:00,1.60338,1.60373,1.60332,1.60357,186300000.0
2007-03-14 19:05:00,1.60374,1.60382,1.60356,1.6037,749399997.0
2007-03-14 19:06:00,1.60369,1.60377,1.60351,1.60361,1834000011.0
2007-03-14 19:07:00,1.60375,1.60378,1.6035,1.6035,844200000.0
2007-03-14 19:08:00,1.60377,1.60391,1.60365,1.60365,1707999991.0
2007-03-14 19:09:00,1.60363,1.60385,1.60358,1.60378,1494100007.0
2007-03-14 19:10:00,1.60369,1.60441,1.60362,1.60435,988000002.0
2007-03-14 19:11:00,1.60456,1.60518,1.60449,1.60502,1234599999.0
2007-03-14 19:12:00,1.60505,1.60527,1.60496,1.60507,745300000.0
2007-03-14 19:13:00,1.60511,1.60511,1.6048,1.6048,585800006.0
2007-03-14 19:14:00,1.60465,1.6048,1.60462,1.60465,418499994.0
2007-03-14 19:15:00,1.60459,1.60472,1.60451,1.60461,1522699997.0
2007-03-14 19:16:00,1.60456,1.60472,1.60447,1.60447,426999999.0
2007-03-14 19:17:00,1.60456,1.60463,1.60437,1.60452,785100000.0
2007-03-14 19:18:00,1.60462,1.60477,1.60455,1.60468,628000000.0
2007-03-14 19:19:00,1.60466,1.6049,1.60462,1.60482,903699997.0
2007-03-14 19:20:00,1.60497,1.60526,1.60479,1.60515,1148000001.0
2007-03-14 19:21:00,1.60516,1.60541,1.60506,1.60514,833299999.0
2007-03-14 19:22:00,1.6051,1.60511,1.60491,1.60498,406700000.0
2007-03-14 19:23:00,1.60485,1.60503,1.60472,1.60485,818100004.0
2007-03-14 19:24:00,1.60473,1.60492,1.60473,1.6048,627700002.0
2007-03-14 19:25:00,1.60477,1.60537,1.60476,1.6052,862399997.0
2007-03-14 19:26:00,1.60552,1.60552,1.60516,1.60529,1129699986.0
2007-03-14 19:27:00,1.60515,1.60528,1.60498,1.60518,1414199999.0
2007-03-14 19:28:00,1.60518,1.60523,1.60505,1.60509,498599998.0
2007-03-14 19:29:00,1.60521,1.60544,1.60505,1.60505,774299997.0
2007-03-14 19:30:00,1.6074,1.6074,1.6073,1.6073,1367499993.0
2007-03-14 19:31:00,1.60522,1.60522,1.60493,1.60498,1367499993.0
2007-03-14 19:32:00,1.60498,1.60517,1.60498,1.60515,646900001.0
2007-03-14 19:33:00,1.60506,1.6053,1.60504,1.60517,940999998.0
2007-03-14 19:34:00,1.60505,1.60521,1.60495,1.60502,1816999994.0
2007-03-14 19:35:00,1.60496,1.60496,1.60462,1.60488,1096700005.0
2007-03-14 19:36:00,1.6049,1.60498,1.60471,1.60487,545600003.0
2007-03-14 19:37:00,1.60492,1.60503,1.60482,1.6049,455199998.0
2007-03-14 19:38:00,1.60486,1.60504,1.60478,1.60493,673500003.0
2007-03-14 19:39:00,1.60479,1.60508,1.60476,1.60476,1308700017.0
2007-03-14 19:40:00,1.60485,1.60497,1.60461,1.6047,571400001.0
2007-03-14 19:41:00,1.60475,1.60482,1.60464,1.60469,496400003.0
2007-03-14 19:42:00,1.60484,1.6054,1.60477,1.6054,376499999.0
2007-03-14 19:43:00,1.60547,1.60556,1.60528,1.60544,449800003.0
2007-03-14 19:44:00,1.60563,1.60568,1.60551,1.60557,825699999.0
2007-03-14 19:45:00,1.60563,1.60583,1.60544,1.60573,185200001.0
2007-03-14 19:46:00,1.60586,1.60597,1.60562,1.60563,841700003.0
2007-03-14 19:47:00,1.60549,1.60571,1.60549,1.60558,243600003.0
2007-03-14 19:48:00,1.60554,1.60559,1.60531,1.60534,732899997.0
2007-03-14 19:49:00,1.60529,1.60569,1.60521,1.60557,1360399996.0
2007-03-14 19:50:00,1.60551,1.60565,1.60548,1.60551,93799998.0
2007-03-14 19:51:00,1.60545,1.60571,1.60539,1.60563,474699998.0
2007-03-14 19:52:00,1.60569,1.6058,1.60559,1.6058,401899996.0
2007-03-14 19:53:00,1.60578,1.6059,1.60568,1.60579,351100000.0
2007-03-14 19:54:00,1.60582,1.60586,1.60558,1.60562,361199999.0
2007-03-14 19:55:00,1.60571,1.60577,1.60551,1.60552,623599995.0
2007-03-14 19:56:00,1.60565,1.60575,1.60554,1.60557,1037100003.0
2007-03-14 19:57:00,1.60558,1.60558,1.60528,1.60533,1347199998.0
2007-03-14 19:58:00,1.60551,1.60567,1.60539,1.60543,1453300002.0
2007-03-14 19:59:00,1.60555,1.6057,1.60551,1.60562,1001100001.0
2007-03-14 20:00:00,1.60563,1.60563,1.60541,1.60541,573500002.0
2007-03-14 20:01:00,1.60554,1.60581,1.60554,1.60558,687400001.0
2007-03-14 20:02:00,1.60558,1.60583,1.60557,1.60583,311400000.0
2007-03-14 20:03:00,1.6057,1.6058,1.6057,1.60578,196499997.0
2007-03-14 20:04:00,1.60564,1.60575,1.6056,1.60575,252900000.0
2007-03-14 20:05:00,1.6057,1.60588,1.60567,1.60588,382099998.0
2007-03-14 20:06:00,1.60593,1.60599,1.60587,1.60593,466100003.0
2007-03-14 20:07:00,1.60598,1.60601,1.60577,1.60594,401599999.0
2007-03-14 20:08:00,1.606,1.60602,1.60581,1.60581,1331700005.0
2007-03-14 20:09:00,1.6059,1.60595,1.6058,1.6058,302700006.0
2007-03-14 20:10:00,1.60589,1.60589,1.60571,1.60571,267300005.0
2007-03-14 20:11:00,1.6058,1.6058,1.60539,1.60545,854700006.0
2007-03-14 20:12:00,1.60536,1.60555,1.60536,1.60553,323900001.0
2007-03-14 20:13:00,1.60555,1.60583,1.6054,1.60552,1764200002.0
2007-03-14 20:14:00,1.60564,1.60579,1.60544,1.60559,618700010.0
2007-03-14 20:15:00,1.60561,1.60584,1.60561,1.60572,1111299996.0
2007-03-14 20:16:00,1.60573,1.60602,1.60572,1.60597,2055000000.0
2007-03-14 20:17:00,1.606,1.60646,1.60594,1.60646,439800002.0
2007-03-14 20:18:00,1.60633,1.6064,1.60613,1.6062,496699999.0
2007-03-14 20:19:00,1.6085,1.6085,1.6082,1.6084,690600002.0
2007-03-14 20:20:00,1.6082,1.6082,1.6081,1.6081,690600002.0
2007-03-14 20:21:00,1.60669,1.60704,1.60669,1.60692,690600002.0
2007-03-14 20:22:00,1.60689,1.60696,1.60678,1.60685,830400004.0
2007-03-14 20:23:00,1.6067,1.60706,1.6067,1.60706,1171200000.0
2007-03-14 20:24:00,1.60721,1.60747,1.60719,1.60722,640599999.0
2007-03-14 20:25:00,1.60718,1.6076,1.60714,1.60745,709200001.0
2007-03-14 20:26:00,1.60755,1.60778,1.60755,1.60765,188200000.0
2007-03-14 20:27:00,1.60766,1.60768,1.60738,1.60738,491400005.0
2007-03-14 20:28:00,1.6088,1.6088,1.6087,1.6087,1599500005.0
2007-03-14 20:29:00,1.60746,1.60755,1.60718,1.60732,1599500005.0
2007-03-14 20:30:00,1.6087,1.6088,1.6085,1.6087,1996099988.0
2007-03-14 20:31:00,1.6073,1.60743,1.60716,1.60717,1996099988.0
2007-03-14 20:32:00,1.6087,1.6087,1.6085,1.6085,485000004.0
2007-03-14 20:33:00,1.60727,1.60749,1.60717,1.60727,485000004.0
2007-03-14 20:34:00,1.60754,1.6079,1.60741,1.60769,304400000.0
2007-03-14 20:35:00,1.60796,1.60814,1.60785,1.60786,401400001.0
2007-03-14 20:36:00,1.60788,1.60818,1.60771,1.60807,433400000.0
2007-03-14 20:37:00,1.60817,1.60817,1.60787,1.60787,634299995.0
2007-03-14 20:38:00,1.60785,1.60805,1.60784,1.608,1905799984.0
2007-03-14 20:39:00,1.60791,1.60881,1.60791,1.60872,930700001.0
2007-03-14 20:40:00,1.60871,1.60892,1.60837,1.60847,1316100003.0
2007-03-14 20:41:00,1.60823,1.60846,1.60798,1.60817,427099999.0
2007-03-14 20:42:00,1.60793,1.60813,1.60778,1.60798,233199998.0
2007-03-14 20:43:00,1.60812,1.60827,1.60799,1.60799,712500010.0
2007-03-14 20:44:00,1.60814,1.60832,1.60791,1.60799,1252200010.0
2007-03-14 20:45:00,1.60795,1.60813,1.60789,1.60793,984100002.0
2007-03-14 20:46:00,1.60814,1.60822,1.60782,1.60805,319900004.0
2007-03-14 20:47:00,1.60789,1.60805,1.60775,1.60798,776600003.0
2007-03-14 20:48:00,1.60788,1.60803,1.60773,1.60783,1602600002.0
2007-03-14 20:49:00,1.60773,1.60809,1.60767,1.60792,809100000.0
2007-03-14 20:50:00,1.6079,1.60795,1.60772,1.60788,2114399996.0
2007-03-14 20:51:00,1.60785,1.60798,1.60777,1.6079,371999998.0
2007-03-14 20:52:00,1.60793,1.60793,1.60756,1.60766,1589100007.0
2007-03-14 20:53:00,1.60769,1.60774,1.60753,1.60753,1748000002.0
2007-03-14 20:54:00,1.60753,1.60778,1.60753,1.60762,760700003.0
2007-03-14 20:55:00,1.60755,1.60755,1.60728,1.60728,655100000.0
2007-03-14 20:56:00,1.60727,1.60744,1.60709,1.60727,2125100006.0
2007-03-14 20:57:00,1.6081,1.6081,1.6081,1.6081,1495400006.0
2007-03-14 20:59:00,1.608,1.6081,1.608,1.6081,1495400006.0
2007-03-14 21:00:00,1.608,1.6081,1.608,1.6081,1495400006.0
2007-03-14 21:01:00,1.608,1.6081,1.608,1.608,1495400006.0
2007-03-14 21:02:00,1.60718,1.60718,1.60679,1.60695,1495400006.0
2007-03-14 21:03:00,1.60705,1.6071,1.60677,1.60681,1341199994.0
2007-03-14 21:04:00,1.6069,1.6069,1.6067,1.6067,323400003.0
2007-03-14 21:05:00,1.60689,1.60717,1.60689,1.60711,915500008.0
2007-03-14 21:06:00,1.60694,1.60721,1.6069,1.60713,404100000.0
2007-03-14 21:07:00,1.60718,1.60727,1.6071,1.60724,508500001.0
2007-03-14 21:08:00,1.60718,1.60718,1.60696,1.6071,246199999.0
2007-03-14 21:09:00,1.60703,1.60721,1.60702,1.60715,624599999.0
2007-03-14 21:10:00,1.60714,1.60722,1.60707,1.60717,853100006.0
2007-03-14 21:11:00,1.6071,1.60715,1.60699,1.60705,576900003.0
2007-03-14 21:12:00,1.60717,1.60725,1.60708,1.60715,482000003.0
2007-03-14 21:13:00,1.60715,1.60757,1.60715,1.60748,1218799994.0
2007-03-14 21:14:00,1.60753,1.60767,1.60741,1.60754,631800002.0
2007-03-14 21:15:00,1.60746,1.60753,1.60725,1.60743,707800005.0
2007-03-14 21:16:00,1.60723,1.60772,1.60723,1.60772,728799992.0
2007-03-14 21:17:00,1.60772,1.60798,1.60765,1.60781,1640200010.0
2007-03-14 21:18:00,1.6082,1.60842,1.60813,1.60818,683700003.0
2007-03-14 21:19:00,1.60832,1.60847,1.60808,1.6082,634600001.0
2007-03-14 21:20:00,1.608,1.6081,1.608,1.6081,1711000003.0
2007-03-14 21:21:00,1.6082,1.6082,1.6082,1.6082,1711000003.0
2007-03-14 21:22:00,1.60797,1.60813,1.60779,1.60802,1711000003.0
2007-03-14 21:23:00,1.60799,1.6081,1.60778,1.6079,1433399998.0
2007-03-14 21:24:00,1.60798,1.60831,1.60798,1.60828,624200003.0
2007-03-14 21:25:00,1.60827,1.60873,1.6082,1.60844,1162000007.0
2007-03-14 21:26:00,1.60838,1.60877,1.60838,1.60877,596299999.0
2007-03-14 21:27:00,1.60883,1.60883,1.60866,1.60871,535100004.0
2007-03-14 21:28:00,1.60862,1.60883,1.60858,1.60869,705900002.0
2007-03-14 21:29:00,1.60869,1.60878,1.60849,1.60851,482100002.0
2007-03-14 21:30:00,1.60839,1.60867,1.60839,1.6086,375500002.0
2007-03-14 21:31:00,1.60858,1.60861,1.60831,1.60844,757100002.0
2007-03-14 21:32:00,1.60868,1.60869,1.60828,1.60828,1720000007.0
2007-03-14 21:33:00,1.60831,1.60858,1.60828,1.60847,250000000.0
2007-03-14 21:34:00,1.60852,1.60872,1.60843,1.60843,1208700008.0
2007-03-14 21:35:00,1.60836,1.60848,1.60828,1.60836,1080899996.0
2007-03-14 21:36:00,1.60806,1.60825,1.60797,1.60807,250799999.0
2007-03-14 21:37:00,1.60809,1.60815,1.60791,1.60791,424900001.0
2007-03-14 21:38:00,1.60803,1.6081,1.60793,1.60799,337600000.0
2007-03-14 21:39:00,1.60798,1.60822,1.60795,1.60815,218099999.0
2007-03-14 21:40:00,1.60805,1.6083,1.60797,1.60809,489600001.0
2007-03-14 21:41:00,1.60796,1.60817,1.60796,1.60812,668399995.0
2007-03-14 21:42:00,1.60809,1.60814,1.60795,1.60795,588299999.0
2007-03-14 21:43:00,1.60804,1.60825,1.60804,1.6081,1099700000.0
2007-03-14 21:44:00,1.608,1.60807,1.60766,1.60782,1290100005.0
2007-03-14 21:45:00,1.60766,1.60785,1.60766,1.6078,785500009.0
2007-03-14 21:46:00,1.60765,1.60787,1.60761,1.60783,1399299997.0
2007-03-14 21:47:00,1.60781,1.60793,1.6077,1.60774,1098300002.0
2007-03-14 21:48:00,1.60785,1.60795,1.60772,1.60788,377999999.0
2007-03-14 21:49:00,1.60784,1.60793,1.60769,1.60783,1263600004.0
2007-03-14 21:50:00,1.60775,1.6079,1.6077,1.6079,182100003.0
2007-03-14 21:51:00,1.6079,1.60798,1.60775,1.60776,515200000.0
2007-03-14 21:52:00,1.60783,1.60792,1.60758,1.60771,1530199993.0
2007-03-14 21:53:00,1.60782,1.60813,1.6077,1.60799,664300005.0
2007-03-14 21:54:00,1.60814,1.60814,1.60779,1.60779,160099999.0
2007-03-14 21:55:00,1.60786,1.60794,1.60766,1.60779,568500002.0
2007-03-14 21:56:00,1.608,1.60824,1.60799,1.60813,463700001.0
2007-03-14 21:57:00,1.60807,1.60831,1.60807,1.60818,464600002.0
2007-03-14 21:58:00,1.60813,1.60813,1.60786,1.60798,772499998.0
2007-03-14 21:59:00,1.6079,1.60812,1.6079,1.60796,1283300014.0
2007-03-14 22:00:00,1.6079,1.60809,1.60783,1.60801,621300005.0
2007-03-14 22:01:00,1.60798,1.60804,1.60793,1.60796,164699999.0
2007-03-14 22:02:00,1.60789,1.60804,1.60772,1.60785,1190100004.0
2007-03-14 22:03:00,1.60785,1.60796,1.60768,1.60796,344600000.0
2007-03-14 22:04:00,1.60802,1.60805,1.60783,1.60796,785000003.0
2007-03-14 22:05:00,1.60803,1.60807,1.6079,1.60805,384099997.0
2007-03-14 22:06:00,1.60813,1.60821,1.60796,1.60798,474100001.0
2007-03-14 22:07:00,1.60795,1.60805,1.6078,1.60782,310600005.0
2007-03-14 22:08:00,1.60786,1.60807,1.60786,1.60798,482799996.0
2007-03-14 22:09:00,1.60793,1.60801,1.60779,1.60786,304600001.0
2007-03-14 22:10:00,1.60795,1.60804,1.60785,1.60798,309000006.0
2007-03-14 22:11:00,1.60799,1.60805,1.60789,1.60803,442399998.0
2007-03-14 22:12:00,1.60803,1.60803,1.6078,1.60782,739100008.0
2007-03-14 22:13:00,1.60767,1.6079,1.60767,1.60785,320900003.0
2007-03-14 22:14:00,1.6079,1.60795,1.60773,1.6078,288600005.0
2007-03-14 22:15:00,1.60785,1.60798,1.60769,1.60774,647399996.0
2007-03-14 22:16:00,1.60767,1.60783,1.60764,1.60783,274499994.0
2007-03-14 22:17:00,1.60797,1.60805,1.60794,1.608,105599999.0
2007-03-14 22:18:00,1.60795,1.608,1.6078,1.60781,155100000.0
2007-03-14 22:19:00,1.60779,1.608,1.60774,1.608,291800000.0
2007-03-14 22:20:00,1.6078,1.608,1.60778,1.60788,332600003.0
2007-03-14 22:21:00,1.60793,1.60808,1.60791,1.60801,288600001.0
2007-03-14 22:22:00,1.60795,1.60828,1.60794,1.60802,983600005.0
2007-03-14 22:23:00,1.60809,1.60821,1.60796,1.60807,231799998.0
2007-03-14 22:24:00,1.60803,1.60811,1.60783,1.60783,307799999.0
2007-03-14 22:25:00,1.60803,1.60817,1.60781,1.608,768100003.0
2007-03-14 22:26:00,1.60783,1.60814,1.60783,1.60812,781300007.0
2007-03-14 22:27:00,1.60791,1.60811,1.60763,1.60787,337000003.0
2007-03-14 22:28:00,1.60795,1.60808,1.60777,1.60782,717300000.0
2007-03-14 22:29:00,1.60805,1.6081,1.60788,1.60799,947000003.0
2007-03-14 22:30:00,1.60804,1.60813,1.60787,1.608,659599998.0
2007-03-14 22:31:00,1.60805,1.60805,1.60772,1.60783,247599999.0
2007-03-14 22:32:00,1.608,1.60804,1.60786,1.60789,284899997.0
2007-03-14 22:33:00,1.6081,1.60813,1.60786,1.60803,185299999.0
2007-03-14 22:34:00,1.60801,1.60808,1.6079,1.608,504699994.0
2007-03-14 22:35:00,1.60808,1.60808,1.60788,1.60798,204800002.0
2007-03-14 22:36:00,1.60782,1.60795,1.60771,1.60777,514100002.0
2007-03-14 22:37:00,1.6078,1.60803,1.60766,1.60786,367800005.0
2007-03-14 22:38:00,1.60794,1.60794,1.60768,1.60775,315100000.0
2007-03-14 22:39:00,1.60784,1.60793,1.60758,1.60775,771000003.0
2007-03-14 22:40:00,1.60776,1.60802,1.60767,1.60802,956799998.0
2007-03-14 22:41:00,1.60796,1.60812,1.60784,1.60793,828599990.0
2007-03-14 22:42:00,1.60781,1.60807,1.60781,1.60791,698800000.0
2007-03-14 22:43:00,1.60783,1.60809,1.60761,1.60794,1299999997.0
2007-03-14 22:44:00,1.60793,1.60797,1.60769,1.60781,521000005.0
2007-03-14 22:45:00,1.60787,1.60787,1.60757,1.60757,234200007.0
2007-03-14 22:46:00,1.60793,1.60828,1.60793,1.60818,136700000.0
2007-03-14 22:47:00,1.6083,1.6083,1.60799,1.60815,396099998.0
2007-03-14 22:48:00,1.60817,1.60822,1.60791,1.60804,242099999.0
2007-03-14 22:49:00,1.60829,1.60834,1.60785,1.60785,737000002.0
2007-03-14 22:50:00,1.60795,1.60812,1.6079,1.60807,233100001.0
2007-03-14 22:51:00,1.6079,1.6081,1.60784,1.60807,541100000.0
2007-03-14 22:52:00,1.60795,1.60815,1.60783,1.60808,449499998.0
2007-03-14 22:53:00,1.60809,1.60833,1.60804,1.60821,482600003.0
2007-03-14 22:54:00,1.60813,1.60815,1.60791,1.60791,587600009.0
2007-03-14 22:55:00,1.60796,1.60809,1.60785,1.60797,270200000.0
2007-03-14 22:56:00,1.60788,1.60809,1.60788,1.60809,105399997.0
2007-03-14 22:57:00,1.60796,1.60818,1.60796,1.60816,542500002.0
2007-03-14 22:58:00,1.60821,1.60856,1.60816,1.6084,237600001.0
2007-03-14 22:59:00,1.60839,1.60851,1.60793,1.60793,477900002.0
2007-03-14 23:00:00,1.60805,1.6088,1.60805,1.60867,175000000.0
2007-03-14 23:01:00,1.60907,1.60913,1.60875,1.60889,308400000.0
2007-03-14 23:02:00,1.60906,1.60927,1.60906,1.60927,175600002.0
2007-03-14 23:03:00,1.60915,1.60929,1.60893,1.60929,304299998.0
2007-03-14 23:04:00,1.60915,1.60938,1.60886,1.60929,273599994.0
2007-03-14 23:05:00,1.60947,1.60993,1.60943,1.60971,231300000.0
2007-03-14 23:06:00,1.60963,1.60983,1.60939,1.6095,307600001.0
2007-03-14 23:07:00,1.60948,1.60983,1.60945,1.60966,174100000.0
2007-03-14 23:08:00,1.60998,1.61011,1.60972,1.61005,443700000.0
2007-03-14 23:09:00,1.61008,1.61008,1.60999,1.60999,21600000.0
2007-03-14 23:10:00,1.61003,1.61013,1.60992,1.6101,404200004.0
2007-03-14 23:11:00,1.60989,1.6101,1.60983,1.61003,371599999.0
2007-03-14 23:12:00,1.60996,1.61011,1.60985,1.60993,274500000.0
2007-03-14 23:13:00,1.60989,1.61003,1.60978,1.60989,214300001.0
2007-03-14 23:14:00,1.60988,1.60988,1.60975,1.60975,67799999.0
2007-03-14 23:15:00,1.60977,1.60995,1.60977,1.6099,353999999.0
2007-03-14 23:16:00,1.6099,1.61001,1.60977,1.61,250900004.0
2007-03-14 23:17:00,1.61006,1.6101,1.6098,1.60999,412100004.0
2007-03-14 23:18:00,1.60994,1.61015,1.60978,1.61,305399999.0
2007-03-14 23:19:00,1.61002,1.6102,1.60981,1.60989,286899999.0
2007-03-14 23:20:00,1.6099,1.60999,1.60985,1.60999,115200001.0
2007-03-14 23:21:00,1.60977,1.60997,1.60977,1.60997,238300004.0
2007-03-14 23:22:00,1.60987,1.61,1.60986,1.60986,204800001.0
2007-03-14 23:23:00,1.60991,1.61006,1.60982,1.61003,350200001.0
2007-03-14 23:24:00,1.60987,1.61011,1.60985,1.60991,353000002.0
2007-03-14 23:25:00,1.60992,1.6101,1.6099,1.6101,351500001.0
2007-03-14 23:26:00,1.61006,1.61013,1.60995,1.6101,259699997.0
2007-03-14 23:27:00,1.60997,1.61036,1.60997,1.61016,303400001.0
2007-03-14 23:28:00,1.61028,1.61032,1.61019,1.61019,418700006.0
2007-03-14 23:29:00,1.61026,1.61039,1.61014,1.61028,169200002.0
2007-03-14 23:30:00,1.61036,1.61044,1.61023,1.6104,191800000.0
2007-03-14 23:31:00,1.61042,1.61057,1.61041,1.61057,256200002.0
2007-03-14 23:32:00,1.61038,1.61063,1.6103,1.61044,306799999.0
2007-03-14 23:33:00,1.61052,1.61064,1.61048,1.61055,172900000.0
2007-03-14 23:34:00,1.6106,1.61066,1.61036,1.6106,321899997.0
2007-03-14 23:35:00,1.61047,1.61054,1.61021,1.61035,182499998.0
2007-03-14 23:36:00,1.61019,1.61038,1.61018,1.61038,246000000.0
2007-03-14 23:37:00,1.6101,1.61023,1.60996,1.61005,287500001.0
2007-03-14 23:38:00,1.61025,1.61025,1.60997,1.61012,289699997.0
2007-03-14 23:39:00,1.61008,1.61024,1.61001,1.61021,309499999.0
2007-03-14 23:40:00,1.61033,1.61039,1.61017,1.61023,374200000.0
2007-03-14 23:41:00,1.61029,1.61039,1.61014,1.61022,321600002.0
2007-03-14 23:42:00,1.6102,1.61028,1.61001,1.61001,391200005.0
2007-03-14 23:43:00,1.61012,1.61019,1.60999,1.60999,230900001.0
2007-03-14 23:44:00,1.61013,1.61025,1.60998,1.61016,384499997.0
2007-03-14 23:45:00,1.61017,1.61025,1.61007,1.61017,156400000.0
2007-03-14 23:46:00,1.61012,1.61025,1.60999,1.61011,187800000.0
2007-03-14 23:47:00,1.6102,1.6102,1.6101,1.6101,53700000.0
2007-03-14 23:48:00,1.61009,1.61024,1.61,1.61011,299499999.0
2007-03-14 23:49:00,1.61018,1.61026,1.61002,1.61003,248100002.0
2007-03-14 23:50:00,1.61004,1.61023,1.61004,1.61023,186799999.0
2007-03-14 23:51:00,1.6102,1.61025,1.6101,1.6101,207199999.0
2007-03-14 23:52:00,1.6102,1.61027,1.61,1.61017,144400001.0
2007-03-14 23:53:00,1.61028,1.61039,1.61011,1.61014,394099998.0
2007-03-14 23:54:00,1.61014,1.61043,1.61004,1.61023,382800001.0
2007-03-14 23:55:00,1.61015,1.61032,1.61009,1.61009,207499997.0
2007-03-14 23:56:00,1.61026,1.61028,1.61008,1.61028,431799994.0
2007-03-14 23:57:00,1.61027,1.61027,1.60995,1.60995,150299999.0
2007-03-14 23:58:00,1.61015,1.61017,1.60999,1.61005,483400000.0
2007-03-14 23:59:00,1.61002,1.61015,1.61002,1.61015,39000000.0
2007-03-15 00:00:00,1.61015,1.61015,1.6101,1.6101,107400004.0
2007-03-15 00:01:00,1.61005,1.61005,1.6099,1.6099,29600000.0
2007-03-15 00:02:00,1.61017,1.61023,1.61013,1.61016,52000000.0
2007-03-15 00:03:00,1.61027,1.61031,1.61021,1.61025,49600001.0
2007-03-15 00:04:00,1.61026,1.61036,1.60995,1.61022,155699999.0
2007-03-15 00:05:00,1.61021,1.61028,1.61011,1.6102,166400003.0
2007-03-15 00:06:00,1.61031,1.61031,1.61008,1.61023,129000001.0
2007-03-15 00:07:00,1.61003,1.61025,1.60997,1.61025,263400002.0
2007-03-15 00:08:00,1.61013,1.61021,1.60995,1.61007,313100000.0
2007-03-15 00:09:00,1.61018,1.61025,1.61002,1.61018,261200004.0
2007-03-15 00:10:00,1.61016,1.61025,1.6101,1.6101,259300003.0
2007-03-15 00:11:00,1.61016,1.61025,1.61008,1.6102,298699998.0
2007-03-15 00:12:00,1.60995,1.61015,1.60974,1.60997,263800001.0
2007-03-15 00:13:00,1.61025,1.61025,1.61002,1.61002,84400000.0
2007-03-15 00:14:00,1.60982,1.61004,1.60951,1.60953,283699998.0
2007-03-15 00:15:00,1.61008,1.61018,1.61007,1.61017,53699999.0
2007-03-15 00:16:00,1.61017,1.61018,1.61007,1.61008,122200001.0
2007-03-15 00:17:00,1.61007,1.61028,1.61,1.6102,303099998.0
2007-03-15 00:18:00,1.61002,1.61028,1.60999,1.61028,175400002.0
2007-03-15 00:19:00,1.61025,1.61025,1.6102,1.6102,74200001.0
2007-03-15 00:20:00,1.61018,1.61024,1.61002,1.61015,226899999.0
2007-03-15 00:21:00,1.61015,1.61022,1.60995,1.60998,255500002.0
2007-03-15 00:22:00,1.60997,1.61018,1.60997,1.61018,83099998.0
2007-03-15 00:23:00,1.61006,1.61018,1.61001,1.61013,98000000.0
2007-03-15 00:24:00,1.61001,1.61012,1.60983,1.61001,210199998.0
2007-03-15 00:25:00,1.6101,1.61015,1.60991,1.61002,378100000.0
2007-03-15 00:26:00,1.61001,1.61008,1.60992,1.61005,259399995.0
2007-03-15 00:27:00,1.6101,1.6101,1.61,1.61,66299999.0
2007-03-15 00:28:00,1.60989,1.61008,1.60989,1.61003,253800004.0
2007-03-15 00:29:00,1.61,1.6101,1.61,1.6101,65500000.0
2007-03-15 00:30:00,1.61015,1.61015,1.60994,1.61,266500002.0
2007-03-15 00:31:00,1.61002,1.61018,1.61002,1.6101,220700000.0
2007-03-15 00:32:00,1.6099,1.61004,1.60989,1.61001,78300002.0
2007-03-15 00:33:00,1.60994,1.61009,1.60987,1.61002,302000000.0
2007-03-15 00:34:00,1.60996,1.61017,1.60995,1.61008,340500003.0
2007-03-15 00:35:00,1.61,1.6101,1.61,1.6101,48699999.0
2007-03-15 00:36:00,1.61005,1.61011,1.60992,1.61003,292600003.0
2007-03-15 00:37:00,1.61002,1.61014,1.60987,1.60987,328900003.0
2007-03-15 00:38:00,1.61003,1.61013,1.61003,1.61008,82999999.0
2007-03-15 00:39:00,1.61,1.6101,1.61,1.6101,50300000.0
2007-03-15 00:40:00,1.61008,1.61015,1.61,1.6101,211600002.0
2007-03-15 00:41:00,1.60988,1.61009,1.60988,1.61009,234800000.0
2007-03-15 00:42:00,1.6101,1.61015,1.60995,1.60995,359800006.0
2007-03-15 00:43:00,1.60999,1.61011,1.60986,1.61008,314999996.0
2007-03-15 00:44:00,1.60968,1.61,1.60948,1.61,329700002.0
2007-03-15 00:45:00,1.61002,1.61008,1.60988,1.60988,144500003.0
2007-03-15 00:46:00,1.60985,1.6101,1.60985,1.61008,233200001.0
2007-03-15 00:47:00,1.6101,1.61015,1.61006,1.61013,65500000.0
2007-03-15 00:48:00,1.61007,1.61015,1.60999,1.61008,241400004.0
2007-03-15 00:49:00,1.61,1.61015,1.60997,1.61,118300002.0
2007-03-15 00:50:00,1.60998,1.61009,1.60989,1.61008,312400000.0
2007-03-15 00:51:00,1.60989,1.6101,1.60971,1.61,204700001.0
2007-03-15 00:52:00,1.61004,1.61013,1.60985,1.61013,325599998.0
2007-03-15 00:53:00,1.61007,1.61013,1.60988,1.61005,278899998.0
2007-03-15 00:54:00,1.61013,1.61013,1.60989,1.60995,188599999.0
2007-03-15 00:55:00,1.61006,1.61027,1.61006,1.61027,343200000.0
2007-03-15 00:56:00,1.60997,1.61019,1.60997,1.61019,96799999.0
2007-03-15 00:57:00,1.61012,1.61032,1.60996,1.61005,355300002.0
2007-03-15 00:58:00,1.61003,1.61021,1.60991,1.61017,467299999.0
2007-03-15 00:59:00,1.6102,1.6102,1.60987,1.61005,279899996.0
2007-03-15 01:00:00,1.60989,1.61008,1.60985,1.60992,346399998.0
2007-03-15 01:01:00,1.61002,1.61012,1.60988,1.61002,342199997.0
2007-03-15 01:02:00,1.61008,1.61012,1.60999,1.61002,190300000.0
2007-03-15 01:03:00,1.61012,1.61019,1.60995,1.60995,185899999.0
2007-03-15 01:04:00,1.60993,1.60993,1.60961,1.60965,507900002.0
2007-03-15 01:05:00,1.60955,1.60968,1.6094,1.6095,410000000.0
2007-03-15 01:06:00,1.60952,1.60952,1.60928,1.60928,222799997.0
2007-03-15 01:07:00,1.60949,1.60962,1.60938,1.60949,481999995.0
2007-03-15 01:08:00,1.60939,1.60949,1.60935,1.60944,172300000.0
2007-03-15 01:09:00,1.60947,1.60953,1.60934,1.60945,175700002.0
2007-03-15 01:10:00,1.60948,1.60955,1.6094,1.6095,200500003.0
2007-03-15 01:11:00,1.60943,1.60947,1.60925,1.60935,113899999.0
2007-03-15 01:12:00,1.60952,1.60975,1.60945,1.60957,428299998.0
2007-03-15 01:13:00,1.60966,1.60966,1.60945,1.60945,240700003.0
2007-03-15 01:14:00,1.60977,1.60989,1.60967,1.60972,386799994.0
2007-03-15 01:15:00,1.60973,1.60991,1.60955,1.60975,275099994.0
2007-03-15 01:16:00,1.60985,1.61004,1.60976,1.60978,337799998.0
2007-03-15 01:17:00,1.60978,1.60995,1.60933,1.60962,391499998.0
2007-03-15 01:18:00,1.60976,1.60976,1.60953,1.60957,291300002.0
2007-03-15 01:19:00,1.60959,1.60976,1.60948,1.60964,306700001.0
2007-03-15 01:20:00,1.60957,1.60967,1.6095,1.60967,203000001.0
2007-03-15 01:21:00,1.60951,1.60986,1.60948,1.6096,260199999.0
2007-03-15 01:22:00,1.60972,1.60998,1.6097,1.60987,262199998.0
2007-03-15 01:23:00,1.60959,1.60974,1.60955,1.60965,197700001.0
2007-03-15 01:24:00,1.6097,1.60973,1.60956,1.6096,45500000.0
2007-03-15 01:25:00,1.60968,1.60968,1.60946,1.60959,161500000.0
2007-03-15 01:26:00,1.60977,1.60978,1.60972,1.60973,79099998.0
2007-03-15 01:27:00,1.60951,1.60972,1.60948,1.60972,602800005.0
2007-03-15 01:28:00,1.60975,1.6098,1.60965,1.60973,137299998.0
2007-03-15 01:29:00,1.60956,1.60971,1.6095,1.60963,222300000.0
2007-03-15 01:30:00,1.60954,1.60954,1.6095,1.6095,11600000.0
2007-03-15 01:31:00,1.60954,1.60965,1.6095,1.60962,65400000.0
2007-03-15 01:32:00,1.60964,1.6097,1.60948,1.6097,339200000.0
2007-03-15 01:33:00,1.60954,1.60968,1.60951,1.60957,202200005.0
2007-03-15 01:34:00,1.60933,1.60972,1.60933,1.6097,353900006.0
2007-03-15 01:35:00,1.6096,1.60972,1.6095,1.60957,346800000.0
2007-03-15 01:36:00,1.60921,1.60938,1.60901,1.60916,473700002.0
2007-03-15 01:37:00,1.60951,1.60971,1.60944,1.60962,132800000.0
2007-03-15 01:38:00,1.60965,1.60971,1.60951,1.60966,320999999.0
2007-03-15 01:39:00,1.60956,1.60972,1.60949,1.60962,332099999.0
2007-03-15 01:40:00,1.60968,1.60975,1.60955,1.60973,292100000.0
2007-03-15 01:41:00,1.6097,1.6097,1.60946,1.6095,203900000.0
2007-03-15 01:42:00,1.60958,1.60971,1.6095,1.60955,277300000.0
2007-03-15 01:43:00,1.60961,1.6097,1.60953,1.60965,255700002.0
2007-03-15 01:44:00,1.6097,1.6097,1.60965,1.60965,68099998.0
2007-03-15 01:45:00,1.6096,1.60989,1.6096,1.60989,219700003.0
2007-03-15 01:46:00,1.60987,1.61017,1.60987,1.61009,403599997.0
2007-03-15 01:47:00,1.61008,1.61018,1.61006,1.61016,169400002.0
2007-03-15 01:48:00,1.61015,1.61024,1.61002,1.61011,409800002.0
2007-03-15 01:49:00,1.61016,1.61025,1.61003,1.61014,247700002.0
2007-03-15 01:50:00,1.61014,1.61022,1.61,1.6101,106500002.0
2007-03-15 01:51:00,1.61,1.6101,1.61,1.6101,46300001.0
2007-03-15 01:52:00,1.61015,1.6103,1.61007,1.61022,236500002.0
2007-03-15 01:53:00,1.61026,1.61026,1.61003,1.61011,95999999.0
2007-03-15 01:54:00,1.61011,1.6102,1.60995,1.60996,275699999.0
2007-03-15 01:55:00,1.61009,1.61029,1.61002,1.61011,342799996.0
2007-03-15 01:56:00,1.61024,1.61024,1.61001,1.61014,155199998.0
2007-03-15 01:57:00,1.61027,1.61034,1.61007,1.61024,323199999.0
2007-03-15 01:58:00,1.61023,1.61027,1.61006,1.61006,328800002.0
2007-03-15 01:59:00,1.61014,1.61058,1.61014,1.61058,153999999.0
2007-03-15 02:00:00,1.61058,1.61063,1.61032,1.61038,445600000.0
2007-03-15 02:01:00,1.61066,1.61073,1.61056,1.61056,231499997.0
2007-03-15 02:02:00,1.61052,1.61063,1.61032,1.61046,348600000.0
2007-03-15 02:03:00,1.61042,1.61058,1.61042,1.6105,373000001.0
2007-03-15 02:04:00,1.61042,1.61053,1.61028,1.61053,401700001.0
2007-03-15 02:05:00,1.61047,1.61049,1.61013,1.61013,307300003.0
2007-03-15 02:06:00,1.61013,1.61031,1.61005,1.6102,360999994.0
2007-03-15 02:07:00,1.61019,1.61026,1.60996,1.6102,423400003.0
2007-03-15 02:08:00,1.61022,1.61022,1.60985,1.60985,221300003.0
2007-03-15 02:09:00,1.61027,1.61027,1.61011,1.61013,138400001.0
2007-03-15 02:10:00,1.61015,1.61025,1.61015,1.61025,40200000.0
2007-03-15 02:11:00,1.61013,1.61025,1.60998,1.6102,254600000.0
2007-03-15 02:12:00,1.61025,1.6103,1.61015,1.6102,37600000.0
2007-03-15 02:13:00,1.6102,1.61034,1.6102,1.61034,164599999.0
2007-03-15 02:14:00,1.61026,1.6104,1.61022,1.61032,430100003.0
2007-03-15 02:15:00,1.61015,1.61015,1.60991,1.60993,230099999.0
2007-03-15 02:16:00,1.61017,1.61017,1.60987,1.61011,283600000.0
2007-03-15 02:17:00,1.61025,1.6103,1.61012,1.61018,142200000.0
2007-03-15 02:18:00,1.61031,1.61033,1.61021,1.61023,104000000.0
2007-03-15 02:19:00,1.61015,1.6103,1.60992,1.61016,453400004.0
2007-03-15 02:20:00,1.61021,1.6104,1.61019,1.61032,295500001.0
2007-03-15 02:21:00,1.61038,1.6104,1.61019,1.61025,338000003.0
2007-03-15 02:22:00,1.61031,1.61039,1.60977,1.60977,377400002.0
2007-03-15 02:23:00,1.61026,1.61039,1.61016,1.61021,246700003.0
2007-03-15 02:24:00,1.6102,1.6103,1.61001,1.61013,332900004.0
2007-03-15 02:25:00,1.61002,1.61005,1.60988,1.60989,396599999.0
2007-03-15 02:26:00,1.60999,1.61011,1.6099,1.61002,209300001.0
2007-03-15 02:27:00,1.60997,1.61006,1.60982,1.60984,371300001.0
2007-03-15 02:28:00,1.60997,1.61008,1.60982,1.60982,359700004.0
2007-03-15 02:29:00,1.60991,1.60997,1.60966,1.60987,322999999.0
2007-03-15 02:30:00,1.60978,1.60989,1.60959,1.60981,261300002.0
2007-03-15 02:31:00,1.60981,1.60981,1.60947,1.6096,248100001.0
2007-03-15 02:32:00,1.60965,1.60974,1.60954,1.60954,300499998.0
2007-03-15 02:33:00,1.60953,1.60963,1.60952,1.60962,20800000.0
2007-03-15 02:34:00,1.60962,1.60995,1.60962,1.60975,158800001.0
2007-03-15 02:35:00,1.60986,1.60986,1.60961,1.60971,462799999.0
2007-03-15 02:36:00,1.60983,1.60983,1.60947,1.60947,207700001.0
2007-03-15 02:37:00,1.60965,1.60978,1.60953,1.60964,348100001.0
2007-03-15 02:38:00,1.60956,1.60968,1.60956,1.60968,59100000.0
2007-03-15 02:39:00,1.60954,1.60969,1.60951,1.60956,385000002.0
2007-03-15 02:40:00,1.60967,1.60973,1.60949,1.60949,254600003.0
2007-03-15 02:41:00,1.60961,1.60969,1.60945,1.60945,462700002.0
2007-03-15 02:42:00,1.6093,1.60958,1.60916,1.60941,234000001.0
2007-03-15 02:43:00,1.60969,1.60971,1.60965,1.60965,36000000.0
2007-03-15 02:44:00,1.60972,1.60979,1.60954,1.60962,323400000.0
2007-03-15 02:45:00,1.60949,1.60964,1.60946,1.60951,343500002.0
2007-03-15 02:46:00,1.6096,1.6096,1.60939,1.60939,73500001.0
2007-03-15 02:47:00,1.6094,1.60958,1.60935,1.60956,206500002.0
2007-03-15 02:48:00,1.60956,1.60956,1.60932,1.60943,271299998.0
2007-03-15 02:49:00,1.60946,1.60946,1.60929,1.60933,117600001.0
2007-03-15 02:50:00,1.60924,1.60939,1.60922,1.60928,220899998.0
2007-03-15 02:51:00,1.60928,1.60937,1.60916,1.60929,251600002.0
2007-03-15 02:52:00,1.6093,1.60935,1.60919,1.60923,218800002.0
2007-03-15 02:53:00,1.60928,1.60928,1.60904,1.60908,417100004.0
2007-03-15 02:54:00,1.60889,1.60912,1.60888,1.60912,246799995.0
2007-03-15 02:55:00,1.60917,1.60917,1.60898,1.6091,279600000.0
2007-03-15 02:56:00,1.60903,1.60918,1.60898,1.60905,206199998.0
2007-03-15 02:57:00,1.60914,1.60929,1.60898,1.60912,367100004.0
2007-03-15 02:58:00,1.60918,1.60918,1.60899,1.60913,209499996.0
2007-03-15 02:59:00,1.60915,1.60915,1.60902,1.60902,297299997.0
2007-03-15 03:00:00,1.60905,1.60921,1.60901,1.60921,136700002.0
2007-03-15 03:01:00,1.60899,1.60923,1.60899,1.60912,363399995.0
2007-03-15 03:02:00,1.60905,1.60916,1.60869,1.60869,158100002.0
2007-03-15 03:03:00,1.60894,1.60913,1.60886,1.60903,360200000.0
2007-03-15 03:04:00,1.60888,1.60899,1.60882,1.6089,277100001.0
2007-03-15 03:05:00,1.60889,1.609,1.60876,1.60894,339099999.0
2007-03-15 03:06:00,1.60897,1.60902,1.60884,1.60893,247199999.0
2007-03-15 03:07:00,1.60882,1.6091,1.60882,1.6091,197200000.0
2007-03-15 03:08:00,1.60917,1.60917,1.60893,1.60893,342100000.0
2007-03-15 03:09:00,1.60882,1.60896,1.60866,1.60879,175700004.0
2007-03-15 03:10:00,1.60876,1.609,1.60868,1.60876,108100002.0
2007-03-15 03:11:00,1.60887,1.60896,1.60877,1.60886,145600000.0
2007-03-15 03:12:00,1.60876,1.60895,1.60864,1.60895,168800000.0
2007-03-15 03:13:00,1.60878,1.60892,1.60873,1.60889,128300000.0
2007-03-15 03:14:00,1.60888,1.609,1.60877,1.60887,261400000.0
2007-03-15 03:15:00,1.60868,1.60868,1.60836,1.60845,93500000.0
2007-03-15 03:16:00,1.60842,1.60875,1.60838,1.60846,264500004.0
2007-03-15 03:17:00,1.60885,1.60885,1.60862,1.60862,278600002.0
2007-03-15 03:18:00,1.60884,1.60891,1.60872,1.60877,379599993.0
2007-03-15 03:19:00,1.60872,1.6088,1.60861,1.60874,164500000.0
2007-03-15 03:20:00,1.60878,1.60892,1.60869,1.60885,157500000.0
2007-03-15 03:21:00,1.60887,1.60902,1.60871,1.60884,327399998.0
2007-03-15 03:22:00,1.6089,1.60908,1.60888,1.60893,254299997.0
2007-03-15 03:23:00,1.60908,1.60908,1.60886,1.60886,168299998.0
2007-03-15 03:24:00,1.60912,1.60919,1.60899,1.60909,143100000.0
2007-03-15 03:25:00,1.6091,1.6091,1.609,1.609,59099998.0
2007-03-15 03:26:00,1.60898,1.60914,1.60894,1.60904,256200005.0
2007-03-15 03:27:00,1.60891,1.60903,1.60889,1.60897,117400000.0
2007-03-15 03:28:00,1.60893,1.60893,1.60878,1.60878,147300001.0
2007-03-15 03:29:00,1.60864,1.60887,1.60864,1.60887,76000000.0
2007-03-15 03:30:00,1.60866,1.60878,1.60866,1.60878,57500000.0
2007-03-15 03:31:00,1.6088,1.6088,1.6087,1.6087,83200001.0
2007-03-15 03:32:00,1.60841,1.60886,1.60824,1.60874,274400001.0
2007-03-15 03:33:00,1.60863,1.60882,1.60858,1.60865,201200001.0
2007-03-15 03:34:00,1.60885,1.60885,1.60861,1.60877,399700007.0
2007-03-15 03:35:00,1.60876,1.60879,1.60868,1.60879,178900002.0
2007-03-15 03:36:00,1.60868,1.60875,1.60862,1.6087,93400002.0
2007-03-15 03:37:00,1.60865,1.60875,1.6085,1.6086,251600002.0
2007-03-15 03:38:00,1.60857,1.60874,1.60848,1.60865,270300003.0
2007-03-15 03:39:00,1.60854,1.60875,1.60854,1.60875,28100000.0
2007-03-15 03:40:00,1.60885,1.60889,1.60834,1.60834,220599996.0
2007-03-15 03:41:00,1.60846,1.60872,1.60846,1.6087,268800002.0
2007-03-15 03:42:00,1.60872,1.60883,1.60864,1.60866,387199993.0
2007-03-15 03:43:00,1.60858,1.60882,1.6085,1.60862,364000001.0
2007-03-15 03:44:00,1.60871,1.60872,1.60847,1.60856,239599999.0
2007-03-15 03:45:00,1.60863,1.60871,1.60844,1.60862,535699996.0
2007-03-15 03:46:00,1.60865,1.60873,1.60848,1.60865,183000003.0
2007-03-15 03:47:00,1.60865,1.60875,1.60854,1.60862,376199996.0
2007-03-15 03:48:00,1.6085,1.60869,1.60843,1.60853,266600002.0
2007-03-15 03:49:00,1.60837,1.60854,1.60837,1.60854,126200000.0
2007-03-15 03:50:00,1.60848,1.60872,1.60837,1.60862,310000006.0
2007-03-15 03:51:00,1.60878,1.60878,1.6086,1.60862,311499998.0
2007-03-15 03:52:00,1.60842,1.60857,1.60792,1.60804,232399998.0
2007-03-15 03:53:00,1.60855,1.60872,1.60833,1.60835,302700003.0
2007-03-15 03:54:00,1.60845,1.6085,1.60821,1.6085,310100003.0
2007-03-15 03:55:00,1.60857,1.60862,1.60836,1.60842,415699995.0
2007-03-15 03:56:00,1.6083,1.60855,1.6083,1.60855,230100002.0
2007-03-15 03:57:00,1.60855,1.60855,1.6085,1.6085,70500000.0
2007-03-15 03:58:00,1.60813,1.60859,1.60801,1.60859,327399993.0
2007-03-15 03:59:00,1.60843,1.60848,1.60829,1.60833,205500000.0
2007-03-15 04:00:00,1.60826,1.60841,1.60823,1.60839,259200000.0
2007-03-15 04:01:00,1.60831,1.60847,1.60825,1.60838,504300000.0
2007-03-15 04:02:00,1.60832,1.60851,1.60832,1.60851,279999996.0
2007-03-15 04:03:00,1.60834,1.6086,1.60827,1.6084,350000001.0
2007-03-15 04:04:00,1.60838,1.60856,1.60833,1.60843,240299998.0
2007-03-15 04:05:00,1.60849,1.60864,1.60839,1.60858,308199999.0
2007-03-15 04:06:00,1.6086,1.60872,1.6085,1.60865,344199998.0
2007-03-15 04:07:00,1.60858,1.60864,1.60826,1.6085,445400005.0
2007-03-15 04:08:00,1.60864,1.60871,1.60851,1.6086,188799999.0
2007-03-15 04:09:00,1.60842,1.60863,1.60823,1.60848,263799994.0
2007-03-15 04:10:00,1.60859,1.6086,1.60846,1.60853,115099999.0
2007-03-15 04:11:00,1.60837,1.60852,1.60826,1.60841,448599995.0
2007-03-15 04:12:00,1.60848,1.60848,1.60837,1.60837,43899999.0
2007-03-15 04:13:00,1.60847,1.60855,1.60825,1.60829,258200001.0
2007-03-15 04:14:00,1.60846,1.60854,1.60839,1.60839,71900002.0
2007-03-15 04:15:00,1.60856,1.60862,1.60854,1.60858,56700000.0
2007-03-15 04:16:00,1.60853,1.60876,1.60853,1.60876,332400001.0
2007-03-15 04:17:00,1.6086,1.60876,1.6086,1.60861,259499999.0
2007-03-15 04:18:00,1.60871,1.60888,1.60871,1.60888,68100000.0
2007-03-15 04:19:00,1.6087,1.60895,1.6087,1.60884,401600001.0
2007-03-15 04:20:00,1.60893,1.60893,1.60865,1.60865,112500003.0
2007-03-15 04:21:00,1.60893,1.60895,1.60875,1.60881,306100002.0
2007-03-15 04:22:00,1.60881,1.60884,1.60856,1.60884,333700002.0
2007-03-15 04:23:00,1.60868,1.60891,1.60855,1.60887,348100000.0
2007-03-15 04:24:00,1.60851,1.60867,1.60816,1.60819,360599997.0
2007-03-15 04:25:00,1.60897,1.60902,1.60869,1.60877,385399993.0
2007-03-15 04:26:00,1.60897,1.60903,1.60884,1.60895,264799995.0
2007-03-15 04:27:00,1.60851,1.60888,1.60851,1.60869,170400000.0
2007-03-15 04:28:00,1.60893,1.6091,1.60886,1.6091,166099996.0
2007-03-15 04:29:00,1.60893,1.60906,1.60887,1.60899,146100002.0
2007-03-15 04:30:00,1.60883,1.60907,1.60883,1.60907,109299998.0
2007-03-15 04:31:00,1.609,1.60901,1.60886,1.60894,271500003.0
2007-03-15 04:32:00,1.6089,1.60903,1.60885,1.60894,204599998.0
2007-03-15 04:33:00,1.60903,1.60905,1.6088,1.60897,254399999.0
2007-03-15 04:34:00,1.60903,1.60903,1.60878,1.60899,155299999.0
2007-03-15 04:35:00,1.60825,1.60893,1.60814,1.60871,286100001.0
2007-03-15 04:36:00,1.60884,1.60904,1.60884,1.60904,297699995.0
2007-03-15 04:37:00,1.60899,1.60905,1.60875,1.60894,284400000.0
2007-03-15 04:38:00,1.60882,1.60903,1.60882,1.60903,227399999.0
2007-03-15 04:39:00,1.60898,1.60901,1.60876,1.60887,334200001.0
2007-03-15 04:40:00,1.60902,1.60902,1.60876,1.60876,183899999.0
2007-03-15 04:41:00,1.60888,1.60897,1.60875,1.60876,220800002.0
2007-03-15 04:42:00,1.60873,1.60889,1.60864,1.60875,319699999.0
2007-03-15 04:43:00,1.60878,1.60889,1.60867,1.60867,243799999.0
2007-03-15 04:44:00,1.6088,1.60896,1.60868,1.60868,273400002.0
2007-03-15 04:45:00,1.6088,1.60889,1.60862,1.60862,191899998.0
2007-03-15 04:46:00,1.60876,1.60883,1.60871,1.60879,60000000.0
2007-03-15 04:47:00,1.6088,1.60887,1.60862,1.60875,281999999.0
2007-03-15 04:48:00,1.60882,1.60892,1.60872,1.60874,254700000.0
2007-03-15 04:49:00,1.6089,1.6089,1.60861,1.6087,438200002.0
2007-03-15 04:50:00,1.60879,1.60879,1.60849,1.60869,289199999.0
2007-03-15 04:51:00,1.60876,1.60876,1.60864,1.60864,100799999.0
2007-03-15 04:52:00,1.60866,1.60889,1.60862,1.6087,351499996.0
2007-03-15 04:53:00,1.60862,1.60895,1.60862,1.60895,73500002.0
2007-03-15 04:54:00,1.60856,1.60882,1.60845,1.60845,428699998.0
2007-03-15 04:55:00,1.60896,1.60903,1.60875,1.6088,400899998.0
2007-03-15 04:56:00,1.60877,1.60883,1.60872,1.60875,129400003.0
2007-03-15 04:57:00,1.60883,1.60883,1.60863,1.60873,295700003.0
2007-03-15 04:58:00,1.60874,1.60881,1.60861,1.60866,513600000.0
2007-03-15 04:59:00,1.6087,1.60877,1.60865,1.60873,172800001.0
2007-03-15 05:00:00,1.60868,1.60882,1.6086,1.6087,320300004.0
2007-03-15 05:01:00,1.60858,1.6087,1.60848,1.60855,391200001.0
2007-03-15 05:02:00,1.60796,1.60858,1.60796,1.6085,365300002.0
2007-03-15 05:03:00,1.60859,1.60868,1.60844,1.60858,149200000.0
2007-03-15 05:04:00,1.60862,1.60869,1.60847,1.60859,245100000.0
2007-03-15 05:05:00,1.6085,1.6086,1.6085,1.6086,26399999.0
2007-03-15 05:06:00,1.60867,1.60868,1.60848,1.60857,251799997.0
2007-03-15 05:07:00,1.60864,1.60874,1.60863,1.60872,364800000.0
2007-03-15 05:08:00,1.60857,1.60871,1.60848,1.60868,252300002.0
2007-03-15 05:09:00,1.60865,1.60882,1.60858,1.60882,136899999.0
2007-03-15 05:10:00,1.60861,1.60882,1.60855,1.60882,305500002.0
2007-03-15 05:11:00,1.60876,1.60876,1.60838,1.60838,195700000.0
2007-03-15 05:12:00,1.60858,1.60873,1.60843,1.60863,382900003.0
2007-03-15 05:13:00,1.60874,1.60884,1.60868,1.6088,208200003.0
2007-03-15 05:14:00,1.60877,1.60885,1.6087,1.6087,397700002.0
2007-03-15 05:15:00,1.60868,1.60868,1.60853,1.60853,63200000.0
2007-03-15 05:16:00,1.60845,1.6086,1.60845,1.6086,151900002.0
2007-03-15 05:17:00,1.60865,1.60865,1.60852,1.60852,45599999.0
2007-03-15 05:18:00,1.6084,1.60856,1.60829,1.60835,334000000.0
2007-03-15 05:19:00,1.60848,1.60848,1.60816,1.60823,154400001.0
2007-03-15 05:20:00,1.60833,1.60845,1.60833,1.60845,131199995.0
2007-03-15 05:21:00,1.60835,1.60857,1.6083,1.60848,273300000.0
2007-03-15 05:22:00,1.60848,1.60867,1.60848,1.60867,227199998.0
2007-03-15 05:23:00,1.60857,1.60867,1.60848,1.60853,160299998.0
2007-03-15 05:24:00,1.60847,1.6087,1.60828,1.60857,327500008.0
2007-03-15 05:25:00,1.60856,1.60875,1.60856,1.6087,253200001.0
2007-03-15 05:26:00,1.60864,1.60873,1.60851,1.60858,335599998.0
2007-03-15 05:27:00,1.60845,1.60875,1.60845,1.60867,277999999.0
2007-03-15 05:28:00,1.60861,1.60873,1.60855,1.60867,140500001.0
2007-03-15 05:29:00,1.60875,1.60875,1.60863,1.60867,82000001.0
2007-03-15 05:30:00,1.60864,1.60875,1.60857,1.60867,369699998.0
2007-03-15 05:31:00,1.60869,1.6088,1.60868,1.60871,127000000.0
2007-03-15 05:32:00,1.60868,1.6089,1.60868,1.60881,392200004.0
2007-03-15 05:33:00,1.60879,1.60892,1.60859,1.60882,426500006.0
2007-03-15 05:34:00,1.60874,1.6091,1.60868,1.609,297100001.0
2007-03-15 05:35:00,1.60897,1.60914,1.60892,1.60903,236600000.0
2007-03-15 05:36:00,1.60903,1.60918,1.6088,1.60907,206200002.0
2007-03-15 05:37:00,1.60885,1.60905,1.6086,1.60863,284900002.0
2007-03-15 05:38:00,1.6092,1.6092,1.60896,1.60896,94300001.0
2007-03-15 05:39:00,1.60905,1.60911,1.60885,1.60895,301100003.0
2007-03-15 05:40:00,1.60882,1.60888,1.60869,1.60884,185599999.0
2007-03-15 05:41:00,1.6089,1.60895,1.60882,1.60888,80599999.0
2007-03-15 05:42:00,1.60893,1.60893,1.60871,1.60881,218899995.0
2007-03-15 05:43:00,1.60872,1.60898,1.60872,1.60895,408900004.0
2007-03-15 05:44:00,1.60893,1.60893,1.60871,1.60887,318499998.0
2007-03-15 05:45:00,1.6089,1.60895,1.60881,1.60881,188500003.0
2007-03-15 05:46:00,1.60895,1.60895,1.60877,1.60877,101100002.0
2007-03-15 05:47:00,1.60887,1.60895,1.60869,1.6089,316900000.0
2007-03-15 05:48:00,1.60892,1.60898,1.60874,1.60874,395400003.0
2007-03-15 05:49:00,1.6088,1.60898,1.60866,1.60882,413499996.0
2007-03-15 05:50:00,1.60895,1.60895,1.60873,1.60879,282600003.0
2007-03-15 05:51:00,1.6088,1.60898,1.60878,1.6088,222299996.0
2007-03-15 05:52:00,1.60873,1.6089,1.6087,1.60877,324399999.0
2007-03-15 05:53:00,1.60871,1.60892,1.6087,1.60886,709999995.0
2007-03-15 05:54:00,1.60876,1.60894,1.60869,1.60884,327999997.0
2007-03-15 05:55:00,1.60861,1.60887,1.60861,1.60887,163500000.0
2007-03-15 05:56:00,1.60881,1.60893,1.60881,1.60893,109399997.0
2007-03-15 05:57:00,1.60875,1.60889,1.6087,1.60889,111800001.0
2007-03-15 05:58:00,1.60888,1.60888,1.60862,1.60869,405200004.0
2007-03-15 05:59:00,1.60895,1.60895,1.60877,1.6088,379699999.0
2007-03-15 06:00:00,1.60877,1.60895,1.60869,1.60895,170200000.0
2007-03-15 06:01:00,1.60885,1.60893,1.60866,1.60878,262900000.0
2007-03-15 06:02:00,1.60873,1.60889,1.60873,1.60889,237099997.0
2007-03-15 06:03:00,1.6088,1.60894,1.60877,1.60894,294100003.0
2007-03-15 06:04:00,1.6089,1.60895,1.60873,1.6088,331699997.0
2007-03-15 06:05:00,1.60887,1.60893,1.60873,1.60876,368299998.0
2007-03-15 06:06:00,1.60886,1.60895,1.60878,1.6089,333900000.0
2007-03-15 06:07:00,1.60889,1.60892,1.6086,1.6086,177900001.0
2007-03-15 06:08:00,1.60877,1.60892,1.60862,1.6088,391200000.0
2007-03-15 06:09:00,1.6089,1.60903,1.60882,1.60903,451600001.0
2007-03-15 06:10:00,1.60899,1.60902,1.60873,1.60874,207600002.0
2007-03-15 06:11:00,1.60897,1.60911,1.60886,1.609,285400001.0
2007-03-15 06:12:00,1.60885,1.60906,1.60885,1.60905,154499997.0
2007-03-15 06:13:00,1.609,1.60913,1.6089,1.60913,268900003.0
2007-03-15 06:14:00,1.60912,1.60912,1.6089,1.60902,317399997.0
2007-03-15 06:15:00,1.60902,1.6091,1.60897,1.60907,214699997.0
2007-03-15 06:16:00,1.60895,1.60895,1.60879,1.60882,247100000.0
2007-03-15 06:17:00,1.60884,1.609,1.60875,1.60888,262300002.0
2007-03-15 06:18:00,1.60893,1.60893,1.60871,1.60877,132000000.0
2007-03-15 06:19:00,1.60862,1.60878,1.60851,1.60865,259699996.0
2007-03-15 06:20:00,1.60895,1.60895,1.60874,1.60878,263200002.0
2007-03-15 06:21:00,1.60876,1.60895,1.6087,1.60895,303500003.0
2007-03-15 06:22:00,1.60882,1.6089,1.60863,1.60878,348299999.0
2007-03-15 06:23:00,1.60877,1.6089,1.6086,1.60885,474300005.0
2007-03-15 06:24:00,1.60885,1.6089,1.60866,1.60882,159100001.0
2007-03-15 06:25:00,1.60884,1.60887,1.60868,1.60868,137400000.0
2007-03-15 06:26:00,1.60891,1.60894,1.6087,1.60873,229200000.0
2007-03-15 06:27:00,1.60895,1.60898,1.60884,1.6089,335300000.0
2007-03-15 06:28:00,1.60892,1.60898,1.60876,1.60888,203100000.0
2007-03-15 06:29:00,1.60892,1.60897,1.60883,1.60895,148900001.0
2007-03-15 06:30:00,1.60858,1.60885,1.60858,1.60869,221999998.0
2007-03-15 06:31:00,1.60884,1.60893,1.60876,1.60887,71999996.0
2007-03-15 06:32:00,1.60881,1.60895,1.6088,1.6089,341100003.0
2007-03-15 06:33:00,1.60874,1.6089,1.60874,1.6089,97300001.0
2007-03-15 06:34:00,1.60895,1.60895,1.60875,1.60887,304399999.0
2007-03-15 06:35:00,1.60848,1.60873,1.60837,1.60837,190200000.0
2007-03-15 06:36:00,1.60877,1.6089,1.60866,1.60882,197200002.0
2007-03-15 06:37:00,1.60877,1.60893,1.60876,1.60877,209499999.0
2007-03-15 06:38:00,1.60892,1.60897,1.60879,1.60879,197400004.0
2007-03-15 06:39:00,1.6088,1.60898,1.60876,1.60892,122999999.0
2007-03-15 06:40:00,1.60874,1.60895,1.60874,1.60887,409100000.0
2007-03-15 06:41:00,1.60891,1.60898,1.60879,1.60892,12000000.0
2007-03-15 06:42:00,1.60899,1.60902,1.60886,1.60895,370600005.0
2007-03-15 06:43:00,1.60893,1.60902,1.60875,1.60891,137399999.0
2007-03-15 06:44:00,1.60891,1.60896,1.60874,1.60874,184299999.0
2007-03-15 06:45:00,1.609,1.609,1.60874,1.60874,133500002.0
2007-03-15 06:46:00,1.60893,1.60899,1.60876,1.60877,237000002.0
2007-03-15 06:47:00,1.60898,1.60913,1.60891,1.60903,330100001.0
2007-03-15 06:48:00,1.60895,1.60913,1.60895,1.60906,298700002.0
2007-03-15 06:49:00,1.6091,1.6091,1.60886,1.60886,318700005.0
2007-03-15 06:50:00,1.60895,1.6091,1.60882,1.609,332200002.0
2007-03-15 06:51:00,1.60896,1.60906,1.60894,1.60904,52699999.0
2007-03-15 06:52:00,1.60913,1.60913,1.60892,1.60903,301100002.0
2007-03-15 06:53:00,1.60868,1.60895,1.60868,1.60873,377400000.0
2007-03-15 06:54:00,1.60902,1.60915,1.6089,1.60897,228600001.0
2007-03-15 06:55:00,1.60904,1.60914,1.60894,1.60908,330899998.0
2007-03-15 06:56:00,1.60878,1.60895,1.60877,1.60881,317600000.0
2007-03-15 06:57:00,1.60885,1.60907,1.60885,1.60907,196500000.0
2007-03-15 06:58:00,1.60906,1.60908,1.609,1.60901,271600004.0
2007-03-15 06:59:00,1.60893,1.60905,1.60889,1.60902,272600000.0
2007-03-15 07:00:00,1.60885,1.60905,1.60884,1.60902,367199997.0
2007-03-15 07:01:00,1.60893,1.60912,1.6089,1.60912,253599998.0
2007-03-15 07:02:00,1.60905,1.60921,1.60905,1.60909,292499999.0
2007-03-15 07:03:00,1.6091,1.6091,1.609,1.609,152700002.0
2007-03-15 07:04:00,1.60878,1.60915,1.60878,1.60915,364299994.0
2007-03-15 07:05:00,1.60907,1.60915,1.60894,1.60915,255299996.0
2007-03-15 07:06:00,1.60891,1.60898,1.60881,1.6089,187100003.0
2007-03-15 07:07:00,1.60886,1.60903,1.60874,1.60891,347699998.0
2007-03-15 07:08:00,1.60882,1.60898,1.60881,1.60898,278400003.0
2007-03-15 07:09:00,1.6089,1.60907,1.60881,1.60895,299600001.0
2007-03-15 07:10:00,1.60887,1.60904,1.6088,1.60889,410500003.0
2007-03-15 07:11:00,1.60897,1.60902,1.60884,1.6089,248499998.0
2007-03-15 07:12:00,1.60898,1.60901,1.60884,1.60884,182999995.0
2007-03-15 07:13:00,1.60871,1.60896,1.60871,1.60896,178799998.0
2007-03-15 07:14:00,1.60894,1.609,1.60868,1.609,344899999.0
2007-03-15 07:15:00,1.60887,1.609,1.60871,1.6088,378699994.0
2007-03-15 07:16:00,1.6086,1.60882,1.6086,1.6088,172699997.0
2007-03-15 07:17:00,1.60876,1.60876,1.60853,1.60853,102199999.0
2007-03-15 07:18:00,1.60857,1.60867,1.6085,1.60855,209499998.0
2007-03-15 07:19:00,1.6086,1.60871,1.60852,1.60863,276300001.0
2007-03-15 07:20:00,1.6087,1.60881,1.6086,1.60863,233400003.0
2007-03-15 07:21:00,1.6086,1.60875,1.6086,1.6086,262600002.0
2007-03-15 07:22:00,1.60851,1.60882,1.6085,1.60882,351099994.0
2007-03-15 07:23:00,1.60866,1.60883,1.60862,1.60866,287300004.0
2007-03-15 07:24:00,1.60874,1.60883,1.6086,1.6087,387800002.0
2007-03-15 07:25:00,1.6086,1.60888,1.6086,1.60888,284300002.0
2007-03-15 07:26:00,1.60879,1.6089,1.60849,1.60877,174100002.0
2007-03-15 07:27:00,1.60866,1.6088,1.60858,1.6088,237399998.0
2007-03-15 07:28:00,1.60871,1.60894,1.60867,1.60867,205299996.0
2007-03-15 07:29:00,1.60868,1.60889,1.60868,1.60889,237400000.0
2007-03-15 07:30:00,1.60889,1.60894,1.60877,1.60887,232899998.0
2007-03-15 07:31:00,1.60891,1.60891,1.60869,1.60869,277800005.0
2007-03-15 07:32:00,1.60884,1.60891,1.60865,1.60865,258000000.0
2007-03-15 07:33:00,1.60882,1.60892,1.60868,1.60882,264800002.0
2007-03-15 07:34:00,1.60876,1.6089,1.60868,1.60881,250500004.0
2007-03-15 07:35:00,1.60869,1.60893,1.60869,1.60893,181400004.0
2007-03-15 07:36:00,1.60877,1.60889,1.60877,1.60889,41600000.0
2007-03-15 07:37:00,1.60871,1.60886,1.60869,1.60874,297000004.0
2007-03-15 07:38:00,1.60866,1.60881,1.60861,1.60863,207899999.0
2007-03-15 07:39:00,1.6087,1.60871,1.60852,1.60865,297200000.0
2007-03-15 07:40:00,1.60851,1.60871,1.60851,1.6087,134400000.0
2007-03-15 07:41:00,1.60865,1.60876,1.60837,1.60866,406099994.0
2007-03-15 07:42:00,1.60876,1.60886,1.60862,1.60876,314000001.0
2007-03-15 07:43:00,1.6087,1.60872,1.60851,1.60865,221799999.0
2007-03-15 07:44:00,1.60856,1.60873,1.60856,1.60868,76899998.0
2007-03-15 07:45:00,1.60872,1.60885,1.60866,1.6088,228299998.0
2007-03-15 07:46:00,1.60875,1.60883,1.6087,1.60877,130000003.0
2007-03-15 07:47:00,1.60868,1.60868,1.60819,1.60826,356200007.0
2007-03-15 07:48:00,1.60866,1.60876,1.60858,1.6087,352299998.0
2007-03-15 07:49:00,1.6087,1.60875,1.60857,1.60858,234599999.0
2007-03-15 07:50:00,1.60862,1.60877,1.60857,1.60868,212700000.0
2007-03-15 07:51:00,1.60869,1.60882,1.60852,1.60865,196799999.0
2007-03-15 07:52:00,1.60866,1.60882,1.60852,1.60858,300500007.0
2007-03-15 07:53:00,1.60858,1.60878,1.60858,1.60878,214200002.0
2007-03-15 07:54:00,1.6084,1.60877,1.6084,1.60877,209700000.0
2007-03-15 07:55:00,1.60854,1.60873,1.60848,1.6087,385400002.0
2007-03-15 07:56:00,1.60876,1.60876,1.60868,1.60868,83600001.0
2007-03-15 07:57:00,1.60855,1.60875,1.60846,1.60858,234900004.0
2007-03-15 07:58:00,1.60873,1.60873,1.60852,1.60867,259599999.0
2007-03-15 07:59:00,1.60863,1.60863,1.60844,1.60844,412800000.0
2007-03-15 08:00:00,1.60838,1.60855,1.60838,1.60855,55999998.0
2007-03-15 08:01:00,1.60853,1.60875,1.60849,1.60875,424100000.0
2007-03-15 08:02:00,1.60876,1.6089,1.60866,1.6089,327900001.0
2007-03-15 08:03:00,1.60888,1.60893,1.60864,1.60893,271900004.0
2007-03-15 08:04:00,1.6089,1.6089,1.6088,1.6088,102999998.0
2007-03-15 08:05:00,1.60886,1.60891,1.60884,1.60889,66499998.0
2007-03-15 08:06:00,1.60875,1.60905,1.60875,1.60897,304400003.0
2007-03-15 08:07:00,1.6091,1.60917,1.60889,1.60908,499100004.0
2007-03-15 08:08:00,1.60899,1.60915,1.60886,1.60906,259900003.0
2007-03-15 08:09:00,1.60892,1.60913,1.60892,1.6091,286900005.0
2007-03-15 08:10:00,1.60895,1.60915,1.60872,1.60902,238900000.0
2007-03-15 08:11:00,1.60898,1.60918,1.60898,1.609,277999996.0
2007-03-15 08:12:00,1.60894,1.60902,1.60877,1.60891,112300002.0
2007-03-15 08:13:00,1.60888,1.60905,1.60886,1.60902,317999997.0
2007-03-15 08:14:00,1.60899,1.60899,1.60871,1.60871,304300003.0
2007-03-15 08:15:00,1.60895,1.60903,1.60882,1.60885,339899998.0
2007-03-15 08:16:00,1.60881,1.60897,1.60862,1.60887,469299999.0
2007-03-15 08:17:00,1.60885,1.60902,1.60882,1.60886,392500000.0
2007-03-15 08:18:00,1.60893,1.60893,1.60886,1.60886,35900000.0
2007-03-15 08:19:00,1.6088,1.60883,1.60843,1.60859,360900000.0
2007-03-15 08:20:00,1.60885,1.60893,1.60872,1.60889,169300000.0
2007-03-15 08:21:00,1.60863,1.60899,1.60863,1.60899,214900004.0
2007-03-15 08:22:00,1.60889,1.60892,1.60873,1.60889,376100000.0
2007-03-15 08:23:00,1.60883,1.60901,1.6088,1.60893,158700002.0
2007-03-15 08:24:00,1.60888,1.60911,1.60888,1.60911,105500001.0
2007-03-15 08:25:00,1.60895,1.6092,1.60875,1.6092,343799993.0
2007-03-15 08:26:00,1.60915,1.60922,1.609,1.60907,269700000.0
2007-03-15 08:27:00,1.6089,1.60925,1.6089,1.60925,113700001.0
2007-03-15 08:28:00,1.60909,1.60924,1.609,1.60909,238800000.0
2007-03-15 08:29:00,1.60908,1.60919,1.60893,1.60897,308500004.0
2007-03-15 08:30:00,1.60903,1.60907,1.60895,1.609,66300000.0
2007-03-15 08:31:00,1.60885,1.60912,1.60885,1.60912,521600001.0
2007-03-15 08:32:00,1.60894,1.60908,1.60885,1.60892,247699999.0
2007-03-15 08:33:00,1.60892,1.60905,1.6088,1.60898,298799996.0
2007-03-15 08:34:00,1.60899,1.60906,1.60889,1.60898,394600005.0
2007-03-15 08:35:00,1.60895,1.60903,1.60881,1.60883,209199999.0
2007-03-15 08:36:00,1.609,1.60905,1.609,1.60905,55900000.0
2007-03-15 08:37:00,1.60892,1.60905,1.60886,1.60905,212200002.0
2007-03-15 08:38:00,1.60898,1.60903,1.60879,1.60903,342800000.0
2007-03-15 08:39:00,1.60904,1.60911,1.60897,1.60903,72300002.0
2007-03-15 08:40:00,1.60909,1.60926,1.60903,1.60921,307099996.0
2007-03-15 08:41:00,1.60903,1.60931,1.60885,1.60908,285600003.0
2007-03-15 08:42:00,1.60911,1.60933,1.60905,1.6093,501499999.0
2007-03-15 08:43:00,1.60933,1.60939,1.60922,1.60927,112500003.0
2007-03-15 08:44:00,1.60933,1.60945,1.60928,1.60934,163700003.0
2007-03-15 08:45:00,1.60922,1.60931,1.60879,1.60901,298500001.0
2007-03-15 08:46:00,1.60915,1.60924,1.609,1.60909,229999998.0
2007-03-15 08:47:00,1.60907,1.60913,1.60873,1.60893,439000006.0
2007-03-15 08:48:00,1.6091,1.60923,1.60896,1.6091,241799999.0
2007-03-15 08:49:00,1.60897,1.60912,1.6089,1.60903,422800002.0
2007-03-15 08:50:00,1.60899,1.60902,1.6088,1.6088,398000003.0
2007-03-15 08:51:00,1.60907,1.60942,1.60901,1.60938,280300004.0
2007-03-15 08:52:00,1.60938,1.60951,1.60929,1.60948,273200002.0
2007-03-15 08:53:00,1.6094,1.60945,1.6093,1.60938,135700001.0
2007-03-15 08:54:00,1.60935,1.60945,1.60921,1.60926,327599999.0
2007-03-15 08:55:00,1.60932,1.60946,1.60925,1.60946,140800000.0
2007-03-15 08:56:00,1.60945,1.60945,1.60909,1.60909,250099998.0
2007-03-15 08:57:00,1.60911,1.60935,1.60896,1.60923,156799999.0
2007-03-15 08:58:00,1.60916,1.60935,1.60903,1.6093,284300003.0
2007-03-15 08:59:00,1.6092,1.60926,1.60903,1.60911,237500003.0
2007-03-15 09:00:00,1.60903,1.60944,1.60903,1.60944,230500001.0
2007-03-15 09:01:00,1.60936,1.60954,1.60935,1.60943,282099998.0
2007-03-15 09:02:00,1.60927,1.60943,1.60927,1.60943,170100001.0
2007-03-15 09:03:00,1.60929,1.6094,1.60927,1.60938,86299998.0
2007-03-15 09:04:00,1.60936,1.60949,1.60923,1.6094,310999999.0
2007-03-15 09:05:00,1.60951,1.60966,1.60948,1.60966,275799998.0
2007-03-15 09:06:00,1.60971,1.60993,1.60963,1.60971,213100002.0
2007-03-15 09:07:00,1.60986,1.60992,1.60965,1.60982,238800000.0
2007-03-15 09:08:00,1.61005,1.61005,1.6098,1.60989,280000000.0
2007-03-15 09:09:00,1.60985,1.6099,1.60963,1.60978,282500002.0
2007-03-15 09:10:00,1.6099,1.6099,1.6098,1.6098,53500000.0
2007-03-15 09:11:00,1.60989,1.61,1.60968,1.60968,312300002.0
2007-03-15 09:12:00,1.60968,1.60981,1.60959,1.6097,469200004.0
2007-03-15 09:13:00,1.60968,1.60979,1.6096,1.60965,354699995.0
2007-03-15 09:14:00,1.60982,1.60982,1.60963,1.6098,365099997.0
2007-03-15 09:15:00,1.6097,1.60991,1.60967,1.60982,256400001.0
2007-03-15 09:16:00,1.60975,1.60989,1.6097,1.6097,306799997.0
2007-03-15 09:17:00,1.60961,1.60973,1.60959,1.60967,138900000.0
2007-03-15 09:18:00,1.60961,1.60968,1.60945,1.60959,366899996.0
2007-03-15 09:19:00,1.60945,1.60963,1.60945,1.60954,154799997.0
2007-03-15 09:20:00,1.60941,1.6095,1.60923,1.60935,314000004.0
2007-03-15 09:21:00,1.60937,1.60949,1.60916,1.60929,416500003.0
2007-03-15 09:22:00,1.60949,1.60949,1.60935,1.60935,179800002.0
2007-03-15 09:23:00,1.60926,1.60946,1.60926,1.60946,92000000.0
2007-03-15 09:24:00,1.6095,1.60969,1.60938,1.60959,328500005.0
2007-03-15 09:25:00,1.60948,1.60962,1.60941,1.60947,144600000.0
2007-03-15 09:26:00,1.60948,1.60953,1.60942,1.60952,106499998.0
2007-03-15 09:27:00,1.60944,1.61002,1.60933,1.61002,411100000.0
2007-03-15 09:28:00,1.60983,1.60991,1.60961,1.60974,274100000.0
2007-03-15 09:29:00,1.60979,1.60986,1.60969,1.60975,79300000.0
2007-03-15 09:30:00,1.6099,1.60996,1.60967,1.60972,259199997.0
2007-03-15 09:31:00,1.60964,1.60988,1.60957,1.60961,324100002.0
2007-03-15 09:32:00,1.60953,1.60981,1.60941,1.6095,356899997.0
2007-03-15 09:33:00,1.60973,1.60982,1.60966,1.6098,292800005.0
2007-03-15 09:34:00,1.60972,1.60988,1.60969,1.6098,218800000.0
2007-03-15 09:35:00,1.60982,1.61005,1.60982,1.61002,270700000.0
2007-03-15 09:36:00,1.60999,1.61021,1.60989,1.61002,223200005.0
2007-03-15 09:37:00,1.60998,1.6101,1.60987,1.60994,426899996.0
2007-03-15 09:38:00,1.6099,1.61001,1.60967,1.60995,266800002.0
2007-03-15 09:39:00,1.60995,1.61002,1.60983,1.60983,185300003.0
2007-03-15 09:40:00,1.60997,1.61003,1.60989,1.60991,105400000.0
2007-03-15 09:41:00,1.61014,1.61022,1.61003,1.61013,272600004.0
2007-03-15 09:42:00,1.60996,1.6102,1.60996,1.61017,355600000.0
2007-03-15 09:43:00,1.6101,1.6101,1.60989,1.60991,289299999.0
2007-03-15 09:44:00,1.60968,1.60981,1.60952,1.60967,322999999.0
2007-03-15 09:45:00,1.6096,1.6096,1.60932,1.60944,183699999.0
2007-03-15 09:46:00,1.60946,1.60975,1.60946,1.60958,355200002.0
2007-03-15 09:47:00,1.60966,1.60966,1.60949,1.60954,294200002.0
2007-03-15 09:48:00,1.60969,1.60972,1.60945,1.6096,455100004.0
2007-03-15 09:49:00,1.60966,1.60975,1.60952,1.60966,343800004.0
2007-03-15 09:50:00,1.60969,1.60977,1.60943,1.60964,227400001.0
2007-03-15 09:51:00,1.60955,1.60963,1.60946,1.60958,132800001.0
2007-03-15 09:52:00,1.60961,1.60971,1.60952,1.60957,87800002.0
2007-03-15 09:53:00,1.60971,1.60987,1.60948,1.60987,316599999.0
2007-03-15 09:54:00,1.60988,1.61008,1.60984,1.60995,308499997.0
2007-03-15 09:55:00,1.60983,1.60992,1.6095,1.60976,285900003.0
2007-03-15 09:56:00,1.60963,1.60977,1.60946,1.60966,530400001.0
2007-03-15 09:57:00,1.60965,1.60973,1.60953,1.60961,467399994.0
2007-03-15 09:58:00,1.60948,1.60968,1.60948,1.60958,220800000.0
2007-03-15 09:59:00,1.60953,1.60985,1.60948,1.60972,178200000.0
2007-03-15 10:00:00,1.60976,1.60992,1.6097,1.6098,196599999.0
2007-03-15 10:01:00,1.6098,1.6098,1.60953,1.60959,223399999.0
2007-03-15 10:02:00,1.60938,1.60966,1.60932,1.60963,325800000.0
2007-03-15 10:03:00,1.60956,1.6097,1.60948,1.60965,405900004.0
2007-03-15 10:04:00,1.60956,1.60971,1.60947,1.60971,325699999.0
2007-03-15 10:05:00,1.60961,1.60981,1.60948,1.60962,348900003.0
2007-03-15 10:06:00,1.60972,1.60997,1.60972,1.60976,230400000.0
2007-03-15 10:07:00,1.6099,1.61025,1.60978,1.61025,422400004.0
2007-03-15 10:08:00,1.61019,1.61027,1.60998,1.61019,344900000.0
2007-03-15 10:09:00,1.61005,1.61028,1.61003,1.6102,455099996.0
2007-03-15 10:10:00,1.61015,1.61015,1.60989,1.61005,209300002.0
2007-03-15 10:11:00,1.60994,1.61031,1.60994,1.61024,382799997.0
2007-03-15 10:12:00,1.61004,1.61017,1.60993,1.61005,262100003.0
2007-03-15 10:13:00,1.61008,1.61013,1.60998,1.61006,272600000.0
2007-03-15 10:14:00,1.61018,1.61024,1.61005,1.61016,311599997.0
2007-03-15 10:15:00,1.61003,1.61014,1.60985,1.6099,215299996.0
2007-03-15 10:16:00,1.60989,1.60998,1.60979,1.60998,473699993.0
2007-03-15 10:17:00,1.61008,1.61015,1.60995,1.60995,173099998.0
2007-03-15 10:18:00,1.61012,1.61018,1.6099,1.6099,206400002.0
2007-03-15 10:19:00,1.61001,1.61006,1.60989,1.60999,273799996.0
2007-03-15 10:20:00,1.60992,1.61014,1.60991,1.61008,312500002.0
2007-03-15 10:21:00,1.60995,1.61013,1.6098,1.60998,289200004.0
2007-03-15 10:22:00,1.61024,1.61024,1.61007,1.61007,51600000.0
2007-03-15 10:23:00,1.6103,1.61038,1.61018,1.61033,276199997.0
2007-03-15 10:24:00,1.61032,1.61032,1.60995,1.61005,222900002.0
2007-03-15 10:25:00,1.61002,1.61013,1.60972,1.60972,424400004.0
2007-03-15 10:26:00,1.60985,1.60997,1.60976,1.60987,96700002.0
2007-03-15 10:27:00,1.60975,1.61003,1.60972,1.61002,246900000.0
2007-03-15 10:28:00,1.61004,1.61004,1.60985,1.60992,345099997.0
2007-03-15 10:29:00,1.60989,1.60998,1.60974,1.60983,209799999.0
2007-03-15 10:30:00,1.6098,1.60999,1.60962,1.60985,253900003.0
2007-03-15 10:31:00,1.60983,1.61003,1.60971,1.60997,321399999.0
2007-03-15 10:32:00,1.60995,1.60995,1.60955,1.60955,259200000.0
2007-03-15 10:33:00,1.60949,1.60966,1.60916,1.60946,284800000.0
2007-03-15 10:34:00,1.60946,1.60946,1.60923,1.60923,241000002.0
2007-03-15 10:35:00,1.60924,1.60939,1.60912,1.60925,163400002.0
2007-03-15 10:36:00,1.60926,1.60931,1.60903,1.60903,169499998.0
2007-03-15 10:37:00,1.60902,1.60908,1.60883,1.60891,314899997.0
2007-03-15 10:38:00,1.60901,1.60923,1.60893,1.60915,289599996.0
2007-03-15 10:39:00,1.609,1.60919,1.609,1.60913,343500000.0
2007-03-15 10:40:00,1.60902,1.60905,1.60885,1.60899,107100000.0
2007-03-15 10:41:00,1.60895,1.60912,1.6089,1.60903,311700003.0
2007-03-15 10:42:00,1.60887,1.60915,1.60887,1.60915,199000000.0
2007-03-15 10:43:00,1.60924,1.60924,1.60883,1.6091,468800006.0
2007-03-15 10:44:00,1.60932,1.60946,1.60929,1.6093,282800001.0
2007-03-15 10:45:00,1.60938,1.60984,1.60925,1.60984,163800001.0
2007-03-15 10:46:00,1.60986,1.6101,1.60969,1.61001,239200000.0
2007-03-15 10:47:00,1.61013,1.61028,1.61,1.6102,340800001.0
2007-03-15 10:48:00,1.61034,1.61041,1.61027,1.61033,78300002.0
2007-03-15 10:49:00,1.61032,1.61062,1.61032,1.61062,337900001.0
2007-03-15 10:50:00,1.6108,1.6109,1.61064,1.6107,296100001.0
2007-03-15 10:51:00,1.61074,1.61084,1.61059,1.61071,331500002.0
2007-03-15 10:52:00,1.61066,1.61082,1.61055,1.61055,218000001.0
2007-03-15 10:53:00,1.61061,1.61061,1.61042,1.6105,231800001.0
2007-03-15 10:54:00,1.61042,1.61068,1.61042,1.61066,277399998.0
2007-03-15 10:55:00,1.61063,1.61076,1.61048,1.6106,267999998.0
2007-03-15 10:56:00,1.61085,1.61096,1.61062,1.61081,329099998.0
2007-03-15 10:57:00,1.61091,1.61109,1.61081,1.61106,316499997.0
2007-03-15 10:58:00,1.61107,1.6111,1.61081,1.61081,242799996.0
2007-03-15 10:59:00,1.61081,1.61081,1.61063,1.61063,169699999.0
2007-03-15 11:00:00,1.61103,1.61127,1.61093,1.61093,366099997.0
2007-03-15 11:01:00,1.61114,1.61135,1.61112,1.61125,371400001.0
2007-03-15 11:02:00,1.61097,1.61115,1.61096,1.61096,340600000.0
2007-03-15 11:03:00,1.61126,1.61134,1.61115,1.61115,260400006.0
2007-03-15 11:04:00,1.61109,1.61143,1.61109,1.61136,353299996.0
2007-03-15 11:05:00,1.61143,1.61156,1.61132,1.61148,296299997.0
2007-03-15 11:06:00,1.6115,1.61156,1.61128,1.61141,282999998.0
2007-03-15 11:07:00,1.61128,1.61138,1.61101,1.61106,160700002.0
2007-03-15 11:08:00,1.611,1.61103,1.61084,1.61103,362900006.0
2007-03-15 11:09:00,1.6111,1.61122,1.61093,1.61113,187000001.0
2007-03-15 11:10:00,1.61109,1.6112,1.61103,1.61117,166500001.0
2007-03-15 11:11:00,1.61127,1.61132,1.6111,1.61118,368299997.0
2007-03-15 11:12:00,1.61128,1.61129,1.61107,1.6111,335699998.0
2007-03-15 11:13:00,1.61124,1.6114,1.61119,1.61133,289200001.0
2007-03-15 11:14:00,1.61129,1.61138,1.61114,1.6112,376199999.0
2007-03-15 11:15:00,1.61122,1.61163,1.61122,1.61163,245899998.0
2007-03-15 11:16:00,1.6115,1.61169,1.6115,1.61151,288100000.0
2007-03-15 11:17:00,1.61138,1.6118,1.61138,1.61171,286800001.0
2007-03-15 11:18:00,1.61157,1.6117,1.61143,1.61143,351799997.0
2007-03-15 11:19:00,1.61145,1.61148,1.61134,1.61142,302700006.0
2007-03-15 11:20:00,1.6114,1.61153,1.6113,1.61132,383900000.0
2007-03-15 11:21:00,1.61148,1.6116,1.61138,1.61147,254300000.0
2007-03-15 11:22:00,1.61129,1.61153,1.61121,1.61137,209300003.0
2007-03-15 11:23:00,1.61124,1.61141,1.61118,1.61135,469600007.0
2007-03-15 11:24:00,1.61137,1.61146,1.61122,1.6113,410500000.0
2007-03-15 11:25:00,1.61135,1.61135,1.61102,1.61127,233299998.0
2007-03-15 11:26:00,1.61114,1.61126,1.61112,1.61123,374100003.0
2007-03-15 11:27:00,1.61111,1.61132,1.61111,1.61132,205200002.0
2007-03-15 11:28:00,1.61127,1.61146,1.61119,1.61134,305499994.0
2007-03-15 11:29:00,1.61136,1.61146,1.6113,1.61145,349700000.0
2007-03-15 11:30:00,1.61132,1.61147,1.61109,1.61121,388300008.0
2007-03-15 11:31:00,1.6112,1.61129,1.61099,1.61099,235999998.0
2007-03-15 11:32:00,1.61095,1.61095,1.61057,1.61072,517700002.0
2007-03-15 11:33:00,1.61087,1.61104,1.61087,1.61097,261600000.0
2007-03-15 11:34:00,1.61073,1.61087,1.61057,1.6107,463900000.0
2007-03-15 11:35:00,1.61064,1.61087,1.61063,1.61081,465600001.0
2007-03-15 11:36:00,1.61078,1.61086,1.61063,1.61074,362000000.0
2007-03-15 11:37:00,1.61066,1.61075,1.61054,1.61058,352799997.0
2007-03-15 11:38:00,1.61069,1.61094,1.61069,1.61086,272799999.0
2007-03-15 11:39:00,1.61084,1.61107,1.61084,1.61104,262400002.0
2007-03-15 11:40:00,1.61101,1.6112,1.61087,1.61112,267600006.0
2007-03-15 11:41:00,1.61103,1.61126,1.61095,1.61123,395900000.0
2007-03-15 11:42:00,1.61122,1.6113,1.61106,1.6112,265300004.0
2007-03-15 11:43:00,1.61121,1.61131,1.61107,1.61112,375500003.0
2007-03-15 11:44:00,1.61108,1.61123,1.61105,1.61109,233299998.0
2007-03-15 11:45:00,1.61118,1.61129,1.61109,1.61111,434700004.0
2007-03-15 11:46:00,1.61118,1.61125,1.61105,1.61117,163000003.0
2007-03-15 11:47:00,1.61115,1.61135,1.61097,1.61119,259600006.0
2007-03-15 11:48:00,1.61145,1.61148,1.61125,1.61132,315400004.0
2007-03-15 11:49:00,1.61117,1.61141,1.6111,1.6111,439899997.0
2007-03-15 11:50:00,1.61118,1.6115,1.61118,1.6115,351500002.0
2007-03-15 11:51:00,1.61142,1.61154,1.61132,1.61143,379500000.0
2007-03-15 11:52:00,1.61132,1.6115,1.61118,1.6114,321000006.0
2007-03-15 11:53:00,1.61149,1.61153,1.61131,1.61145,331300001.0
2007-03-15 11:54:00,1.61151,1.61151,1.61118,1.61118,441399998.0
2007-03-15 11:55:00,1.61116,1.61147,1.61116,1.61133,209900001.0
2007-03-15 11:56:00,1.61112,1.61132,1.61107,1.61124,403099999.0
2007-03-15 11:57:00,1.61105,1.6113,1.61105,1.6112,254100005.0
2007-03-15 11:58:00,1.6112,1.61131,1.61105,1.61123,288299999.0
2007-03-15 11:59:00,1.61121,1.6113,1.6111,1.61113,356100001.0
2007-03-15 12:00:00,1.61122,1.61131,1.6111,1.61125,361299999.0
2007-03-15 12:01:00,1.61111,1.61137,1.61111,1.61134,253100001.0
2007-03-15 12:02:00,1.61133,1.61149,1.61126,1.61139,277800002.0
2007-03-15 12:03:00,1.6113,1.6115,1.61109,1.6115,244299997.0
2007-03-15 12:04:00,1.61142,1.61146,1.61123,1.61129,355399996.0
2007-03-15 12:05:00,1.61144,1.61144,1.61119,1.61119,352699995.0
2007-03-15 12:06:00,1.61131,1.61131,1.61092,1.61112,372700006.0
2007-03-15 12:07:00,1.61131,1.61134,1.61105,1.61105,258400000.0
2007-03-15 12:08:00,1.61119,1.61132,1.6111,1.6112,401899999.0
2007-03-15 12:09:00,1.61121,1.61121,1.61095,1.61103,313199997.0
2007-03-15 12:10:00,1.611,1.6111,1.61075,1.61091,248800000.0
2007-03-15 12:11:00,1.6108,1.61097,1.61069,1.61088,476300003.0
2007-03-15 12:12:00,1.61097,1.61097,1.6108,1.61081,331100003.0
2007-03-15 12:13:00,1.6109,1.61105,1.6109,1.61105,16800000.0
2007-03-15 12:14:00,1.61103,1.61115,1.6109,1.6109,297800002.0
2007-03-15 12:15:00,1.61095,1.61102,1.61075,1.61102,367400000.0
2007-03-15 12:16:00,1.61097,1.61108,1.61084,1.61089,202600000.0
2007-03-15 12:17:00,1.61096,1.61105,1.61088,1.61105,343399997.0
2007-03-15 12:18:00,1.61099,1.61101,1.61084,1.61084,287700001.0
2007-03-15 12:19:00,1.61082,1.61102,1.61081,1.61102,264100005.0
2007-03-15 12:20:00,1.61079,1.61101,1.61077,1.61101,217299997.0
2007-03-15 12:21:00,1.611,1.61103,1.61076,1.61103,330800003.0
2007-03-15 12:22:00,1.61099,1.61128,1.61088,1.61116,245100000.0
2007-03-15 12:23:00,1.61128,1.61128,1.61092,1.61092,243699999.0
2007-03-15 12:24:00,1.61117,1.61118,1.61107,1.61111,162300001.0
2007-03-15 12:25:00,1.61113,1.61114,1.61086,1.61086,471900000.0
2007-03-15 12:26:00,1.61109,1.61134,1.61106,1.61115,257099997.0
2007-03-15 12:27:00,1.61117,1.6113,1.61111,1.6113,349500000.0
2007-03-15 12:28:00,1.61128,1.61145,1.61112,1.61136,296399998.0
2007-03-15 12:29:00,1.61137,1.61137,1.6111,1.61114,185299998.0
2007-03-15 12:30:00,1.61127,1.61147,1.61124,1.61139,285700001.0
2007-03-15 12:31:00,1.61151,1.61151,1.61124,1.61138,259500000.0
2007-03-15 12:32:00,1.61142,1.61152,1.61128,1.61143,423499997.0
2007-03-15 12:33:00,1.61145,1.61152,1.61126,1.61145,326699999.0
2007-03-15 12:34:00,1.61145,1.61145,1.61128,1.61135,178899998.0
2007-03-15 12:35:00,1.61149,1.61149,1.61137,1.61137,126200003.0
2007-03-15 12:36:00,1.61136,1.61146,1.61128,1.61141,81400000.0
2007-03-15 12:37:00,1.6116,1.6117,1.61148,1.6116,275799999.0
2007-03-15 12:38:00,1.61161,1.61173,1.61149,1.61155,325500003.0
2007-03-15 12:39:00,1.61156,1.6117,1.61152,1.61168,332100002.0
2007-03-15 12:40:00,1.61161,1.61175,1.61147,1.61168,345900004.0
2007-03-15 12:41:00,1.6116,1.61176,1.6115,1.61165,195299998.0
2007-03-15 12:42:00,1.6117,1.61183,1.61161,1.61171,253099999.0
2007-03-15 12:43:00,1.61162,1.61178,1.6115,1.61172,245000000.0
2007-03-15 12:44:00,1.6118,1.61191,1.6116,1.61184,312500004.0
2007-03-15 12:45:00,1.6118,1.61184,1.61166,1.61166,178899997.0
2007-03-15 12:46:00,1.61176,1.612,1.61165,1.61188,341900005.0
2007-03-15 12:47:00,1.61202,1.61213,1.61191,1.61203,288600003.0
2007-03-15 12:48:00,1.61191,1.61216,1.61191,1.61201,466500006.0
2007-03-15 12:49:00,1.61197,1.61211,1.61193,1.61197,357099999.0
2007-03-15 12:50:00,1.61199,1.61199,1.61164,1.61164,195900001.0
2007-03-15 12:51:00,1.61188,1.61191,1.61177,1.61177,257300000.0
2007-03-15 12:52:00,1.61143,1.61187,1.61143,1.61182,386399999.0
2007-03-15 12:53:00,1.6118,1.61182,1.61161,1.61169,374300002.0
2007-03-15 12:54:00,1.61165,1.61181,1.61165,1.61174,283000006.0
2007-03-15 12:55:00,1.6117,1.61179,1.61157,1.61158,300099996.0
2007-03-15 12:56:00,1.61162,1.61181,1.61149,1.61181,230799997.0
2007-03-15 12:57:00,1.6116,1.61175,1.61159,1.61175,327600002.0
2007-03-15 12:58:00,1.61168,1.61168,1.61143,1.61148,306999997.0
2007-03-15 12:59:00,1.61143,1.61168,1.61143,1.61163,213699997.0
2007-03-15 13:00:00,1.61162,1.61168,1.61146,1.61151,333000002.0
2007-03-15 13:01:00,1.61153,1.61159,1.6114,1.61152,244400003.0
2007-03-15 13:02:00,1.61148,1.6116,1.61134,1.61134,303699997.0
2007-03-15 13:03:00,1.6115,1.61159,1.61134,1.61151,249899998.0
2007-03-15 13:04:00,1.61133,1.61162,1.61127,1.6116,324699998.0
2007-03-15 13:05:00,1.61153,1.61158,1.61141,1.61146,301300004.0
2007-03-15 13:06:00,1.61154,1.61165,1.61141,1.61152,160900002.0
2007-03-15 13:07:00,1.61158,1.6116,1.61134,1.61134,379299993.0
2007-03-15 13:08:00,1.61157,1.61164,1.61144,1.61144,158899999.0
2007-03-15 13:09:00,1.61155,1.61163,1.6115,1.61157,51900000.0
2007-03-15 13:10:00,1.61141,1.61165,1.61141,1.61155,275600000.0
2007-03-15 13:11:00,1.61156,1.61163,1.61146,1.61156,237399998.0
2007-03-15 13:12:00,1.61157,1.61166,1.61138,1.61152,255700000.0
2007-03-15 13:13:00,1.61151,1.61166,1.61148,1.61162,292400002.0
2007-03-15 13:14:00,1.61147,1.61159,1.61141,1.61159,181300000.0
2007-03-15 13:15:00,1.61146,1.61165,1.61146,1.6116,301099996.0
2007-03-15 13:16:00,1.61147,1.61165,1.61144,1.61153,303700002.0
2007-03-15 13:17:00,1.61161,1.61178,1.61161,1.61178,79299997.0
2007-03-15 13:18:00,1.61174,1.61188,1.61152,1.61152,265300002.0
2007-03-15 13:19:00,1.61148,1.61178,1.61148,1.61168,371600005.0
2007-03-15 13:20:00,1.61161,1.6117,1.6115,1.6116,336299997.0
2007-03-15 13:21:00,1.61163,1.61171,1.61153,1.61162,260699997.0
2007-03-15 13:22:00,1.61164,1.61166,1.61144,1.61144,387200000.0
2007-03-15 13:23:00,1.61152,1.61161,1.61137,1.61152,190700001.0
2007-03-15 13:24:00,1.6114,1.61165,1.6114,1.61162,272400002.0
2007-03-15 13:25:00,1.6116,1.6116,1.61121,1.61136,555600001.0
2007-03-15 13:26:00,1.61147,1.6117,1.61134,1.61149,245400005.0
2007-03-15 13:27:00,1.61157,1.6117,1.61142,1.6115,309899997.0
2007-03-15 13:28:00,1.61143,1.61168,1.61143,1.61168,206100000.0
2007-03-15 13:29:00,1.61148,1.6117,1.61148,1.61166,274200000.0
2007-03-15 13:30:00,1.6116,1.61165,1.61149,1.61158,351100001.0
2007-03-15 13:31:00,1.61161,1.61162,1.61143,1.61148,410699998.0
2007-03-15 13:32:00,1.61151,1.61165,1.61148,1.61155,216600002.0
2007-03-15 13:33:00,1.61165,1.61165,1.61145,1.6115,182600000.0
2007-03-15 13:34:00,1.61162,1.61162,1.61136,1.61145,270100003.0
2007-03-15 13:35:00,1.61162,1.61167,1.61148,1.61151,311299997.0
2007-03-15 13:36:00,1.61158,1.61183,1.61155,1.61171,331100001.0
2007-03-15 13:37:00,1.61179,1.61186,1.61159,1.61172,580000003.0
2007-03-15 13:38:00,1.61167,1.61189,1.61167,1.61189,142300002.0
2007-03-15 13:39:00,1.61192,1.61195,1.6117,1.61195,185900000.0
2007-03-15 13:40:00,1.61197,1.61197,1.61174,1.61182,309199999.0
2007-03-15 13:41:00,1.61188,1.61203,1.61172,1.61188,249599998.0
2007-03-15 13:42:00,1.61179,1.61203,1.61166,1.61184,212400003.0
2007-03-15 13:43:00,1.61198,1.61199,1.61183,1.61184,366499996.0
2007-03-15 13:44:00,1.61191,1.61214,1.61188,1.61214,235600004.0
2007-03-15 13:45:00,1.61219,1.61235,1.61206,1.6122,529399996.0
2007-03-15 13:46:00,1.61225,1.61229,1.61212,1.61214,282499999.0
2007-03-15 13:47:00,1.61216,1.61217,1.61194,1.61194,317200006.0
2007-03-15 13:48:00,1.61222,1.61229,1.61196,1.6121,279100003.0
2007-03-15 13:49:00,1.61225,1.61237,1.61218,1.61233,308400004.0
2007-03-15 13:50:00,1.61228,1.61239,1.61217,1.61221,236099999.0
2007-03-15 13:51:00,1.6121,1.6123,1.61205,1.6122,264300002.0
2007-03-15 13:52:00,1.6121,1.6122,1.6121,1.6122,75499999.0
2007-03-15 13:53:00,1.61214,1.61222,1.61198,1.61209,143800001.0
2007-03-15 13:54:00,1.61211,1.61221,1.61191,1.61221,377100000.0
2007-03-15 13:55:00,1.61221,1.61221,1.61194,1.61203,318000000.0
2007-03-15 13:56:00,1.61224,1.61224,1.612,1.61211,256099999.0
2007-03-15 13:57:00,1.61212,1.61221,1.61203,1.61207,288100004.0
2007-03-15 13:58:00,1.6122,1.6122,1.61196,1.61198,252000001.0
2007-03-15 13:59:00,1.61179,1.61201,1.61177,1.61201,271800000.0
2007-03-15 14:00:00,1.61198,1.61205,1.61192,1.612,149400001.0
2007-03-15 14:01:00,1.61195,1.61213,1.61188,1.61205,289000000.0
2007-03-15 14:02:00,1.61211,1.61223,1.61201,1.61223,577400007.0
2007-03-15 14:03:00,1.6118,1.61224,1.6118,1.61206,304999998.0
2007-03-15 14:04:00,1.612,1.612,1.61177,1.61183,276699999.0
2007-03-15 14:05:00,1.6119,1.61196,1.61175,1.61189,392999997.0
2007-03-15 14:06:00,1.61174,1.61183,1.61157,1.61175,333799999.0
2007-03-15 14:07:00,1.61168,1.61168,1.6115,1.61155,329499996.0
2007-03-15 14:08:00,1.61164,1.61175,1.61155,1.61156,225900002.0
2007-03-15 14:09:00,1.61162,1.61181,1.61162,1.61178,206999999.0
2007-03-15 14:10:00,1.61166,1.61177,1.6116,1.61174,314299996.0
2007-03-15 14:11:00,1.61177,1.61184,1.61164,1.6117,266900004.0
2007-03-15 14:12:00,1.61164,1.61186,1.61161,1.6118,324599999.0
2007-03-15 14:13:00,1.6118,1.61187,1.61158,1.61179,324900001.0
2007-03-15 14:14:00,1.61172,1.61181,1.61157,1.61168,332000002.0
2007-03-15 14:15:00,1.61162,1.61178,1.61153,1.61158,243800001.0
2007-03-15 14:16:00,1.61173,1.61183,1.61158,1.61158,274100000.0
2007-03-15 14:17:00,1.61163,1.61173,1.61151,1.61159,412599999.0
2007-03-15 14:18:00,1.61169,1.61175,1.61154,1.61159,338500001.0
2007-03-15 14:19:00,1.61173,1.61179,1.61161,1.61167,293199998.0
2007-03-15 14:20:00,1.61168,1.61184,1.61159,1.61174,396299999.0
2007-03-15 14:21:00,1.61163,1.61175,1.61156,1.61175,390100000.0
2007-03-15 14:22:00,1.6117,1.61177,1.61158,1.6117,427400004.0
2007-03-15 14:23:00,1.61169,1.61169,1.61139,1.61143,218900000.0
2007-03-15 14:24:00,1.61159,1.6117,1.61141,1.61141,344900006.0
2007-03-15 14:25:00,1.6114,1.6116,1.61132,1.61143,293400004.0
2007-03-15 14:26:00,1.61148,1.61159,1.61133,1.61143,386700003.0
2007-03-15 14:27:00,1.6114,1.61155,1.6112,1.61155,246800000.0
2007-03-15 14:28:00,1.61146,1.61165,1.61131,1.61143,465599996.0
2007-03-15 14:29:00,1.61148,1.6115,1.61131,1.61141,339900002.0
2007-03-15 14:30:00,1.61143,1.61176,1.61137,1.6114,457699997.0
2007-03-15 14:31:00,1.61159,1.61164,1.61123,1.61123,194800000.0
2007-03-15 14:32:00,1.61138,1.61149,1.61104,1.61121,471400005.0
2007-03-15 14:33:00,1.61126,1.61148,1.61114,1.61141,255599999.0
2007-03-15 14:34:00,1.61137,1.61148,1.61119,1.6113,190199999.0
2007-03-15 14:35:00,1.61122,1.61128,1.61098,1.61098,442400001.0
2007-03-15 14:36:00,1.61101,1.61117,1.61097,1.61112,193299997.0
2007-03-15 14:37:00,1.6111,1.61122,1.61105,1.61118,343400004.0
2007-03-15 14:38:00,1.61119,1.61119,1.61102,1.61105,294400002.0
2007-03-15 14:39:00,1.61112,1.61112,1.61094,1.61098,291600001.0
2007-03-15 14:40:00,1.61105,1.61112,1.61091,1.61112,266300003.0
2007-03-15 14:41:00,1.61097,1.61111,1.61086,1.61111,242600004.0
2007-03-15 14:42:00,1.61113,1.61113,1.61083,1.611,350899997.0
2007-03-15 14:43:00,1.61088,1.61112,1.61078,1.61112,354600000.0
2007-03-15 14:44:00,1.61094,1.6111,1.61092,1.6111,300300002.0
2007-03-15 14:45:00,1.61121,1.61121,1.61097,1.61113,387800004.0
2007-03-15 14:46:00,1.61111,1.61122,1.61108,1.61118,197600002.0
2007-03-15 14:47:00,1.61119,1.61127,1.61111,1.61122,369599999.0
2007-03-15 14:48:00,1.61126,1.61144,1.61118,1.61132,103199999.0
2007-03-15 14:49:00,1.61151,1.61162,1.61128,1.61158,301900001.0
2007-03-15 14:50:00,1.61169,1.61187,1.6116,1.61171,351200002.0
2007-03-15 14:51:00,1.61152,1.61166,1.61136,1.61145,392099999.0
2007-03-15 14:52:00,1.61139,1.61147,1.61111,1.61114,289400002.0
2007-03-15 14:53:00,1.6109,1.61109,1.61078,1.6109,357899997.0
2007-03-15 14:54:00,1.61092,1.61097,1.6108,1.61094,260600005.0
2007-03-15 14:55:00,1.61089,1.61108,1.61086,1.61094,223500001.0
2007-03-15 14:56:00,1.61118,1.61123,1.611,1.61113,335500002.0
2007-03-15 14:57:00,1.61114,1.61131,1.611,1.61105,421199998.0
2007-03-15 14:58:00,1.611,1.61141,1.611,1.61141,123500002.0
2007-03-15 14:59:00,1.61134,1.61148,1.61111,1.61117,406700002.0
2007-03-15 15:00:00,1.61103,1.61137,1.6109,1.61119,271800004.0
2007-03-15 15:01:00,1.61095,1.61095,1.61,1.61009,320199999.0
2007-03-15 15:02:00,1.61051,1.61066,1.6103,1.6103,223100000.0
2007-03-15 15:03:00,1.61028,1.61115,1.61028,1.61098,239800001.0
2007-03-15 15:04:00,1.61108,1.61136,1.61089,1.61122,515000000.0
2007-03-15 15:05:00,1.61145,1.61163,1.61107,1.61163,345800006.0
2007-03-15 15:06:00,1.61146,1.61168,1.61146,1.61154,245199999.0
2007-03-15 15:07:00,1.61157,1.6117,1.61143,1.61154,341800001.0
2007-03-15 15:08:00,1.61171,1.61202,1.6116,1.61179,382000001.0
2007-03-15 15:09:00,1.61197,1.61197,1.61142,1.61142,152800001.0
2007-03-15 15:10:00,1.61099,1.61118,1.61052,1.61053,144100000.0
2007-03-15 15:11:00,1.61042,1.61052,1.61018,1.61027,214700001.0
2007-03-15 15:12:00,1.61037,1.61037,1.60914,1.60914,245599995.0
2007-03-15 15:13:00,1.60914,1.60936,1.60902,1.60931,349000004.0
2007-03-15 15:14:00,1.60906,1.60932,1.60866,1.60877,314600000.0
2007-03-15 15:15:00,1.60863,1.6089,1.60858,1.60862,576400002.0
2007-03-15 15:16:00,1.60887,1.60898,1.60871,1.60871,380599999.0
2007-03-15 15:17:00,1.60898,1.60915,1.60897,1.60915,206100000.0
2007-03-15 15:18:00,1.60913,1.60913,1.60871,1.60892,213399999.0
2007-03-15 15:19:00,1.6091,1.6091,1.60886,1.60893,269400003.0
2007-03-15 15:20:00,1.60888,1.60897,1.60865,1.6087,318900002.0
2007-03-15 15:21:00,1.60847,1.60858,1.60818,1.60818,296700002.0
2007-03-15 15:22:00,1.60795,1.60817,1.60767,1.60767,300000005.0
2007-03-15 15:23:00,1.60808,1.60867,1.60808,1.6084,250800005.0
2007-03-15 15:24:00,1.60843,1.6086,1.60818,1.60821,120599998.0
2007-03-15 15:25:00,1.60819,1.60821,1.608,1.60803,337000003.0
2007-03-15 15:26:00,1.60824,1.60837,1.60801,1.60809,332800000.0
2007-03-15 15:27:00,1.60796,1.60816,1.60792,1.60795,402200005.0
2007-03-15 15:28:00,1.60802,1.60816,1.60792,1.60801,395699999.0
2007-03-15 15:29:00,1.60819,1.60834,1.60804,1.6083,240099998.0
2007-03-15 15:30:00,1.60839,1.60855,1.60824,1.60844,161100001.0
2007-03-15 15:31:00,1.6087,1.60875,1.60849,1.60866,415300000.0
2007-03-15 15:32:00,1.60882,1.6089,1.60858,1.60868,248300004.0
2007-03-15 15:33:00,1.60865,1.60873,1.60849,1.60867,391400003.0
2007-03-15 15:34:00,1.60877,1.60892,1.60857,1.60857,264900001.0
2007-03-15 15:35:00,1.60884,1.60938,1.60862,1.60932,272900004.0
2007-03-15 15:36:00,1.60913,1.60958,1.60913,1.60958,155800000.0
2007-03-15 15:37:00,1.60977,1.61003,1.6097,1.6098,298800004.0
2007-03-15 15:38:00,1.6096,1.60973,1.60946,1.60957,257900004.0
2007-03-15 15:39:00,1.60961,1.60961,1.60929,1.60945,305899997.0
2007-03-15 15:40:00,1.60925,1.60944,1.60925,1.60944,254300002.0
2007-03-15 15:41:00,1.60931,1.60931,1.60889,1.6091,281400003.0
2007-03-15 15:42:00,1.60893,1.60895,1.60869,1.60878,160600000.0
2007-03-15 15:43:00,1.60889,1.60895,1.60877,1.60894,294300004.0
2007-03-15 15:44:00,1.60879,1.60908,1.60879,1.609,484799997.0
2007-03-15 15:45:00,1.6089,1.60905,1.60881,1.60881,300299997.0
2007-03-15 15:46:00,1.60893,1.60932,1.60881,1.60917,404700000.0
2007-03-15 15:47:00,1.60928,1.60936,1.60906,1.60908,245800000.0
2007-03-15 15:48:00,1.60907,1.60907,1.60879,1.60897,262299997.0
2007-03-15 15:49:00,1.60892,1.6092,1.60892,1.60917,337299999.0
2007-03-15 15:50:00,1.6091,1.60926,1.60891,1.60911,296499997.0
2007-03-15 15:51:00,1.60928,1.60942,1.60917,1.60917,291699997.0
2007-03-15 15:52:00,1.60932,1.60937,1.60902,1.60902,209400002.0
2007-03-15 15:53:00,1.6091,1.60923,1.609,1.609,266799999.0
2007-03-15 15:54:00,1.60903,1.60937,1.60899,1.60937,178400002.0
2007-03-15 15:55:00,1.60929,1.60929,1.60887,1.609,301899997.0
2007-03-15 15:56:00,1.60898,1.60907,1.60887,1.609,334700004.0
2007-03-15 15:57:00,1.609,1.60904,1.60875,1.60875,107900000.0
2007-03-15 15:58:00,1.60865,1.60893,1.60865,1.60891,388600002.0
2007-03-15 15:59:00,1.60905,1.60921,1.60904,1.60921,135100000.0
2007-03-15 16:00:00,1.60919,1.60928,1.60904,1.60917,293099999.0
2007-03-15 16:01:00,1.60891,1.60922,1.60891,1.60921,487499994.0
2007-03-15 16:02:00,1.6091,1.6092,1.60891,1.60899,350799997.0
2007-03-15 16:03:00,1.60912,1.60925,1.60887,1.60918,562900007.0
2007-03-15 16:04:00,1.60916,1.60936,1.60914,1.60926,452600003.0
2007-03-15 16:05:00,1.60928,1.60939,1.60915,1.60928,209500002.0
2007-03-15 16:06:00,1.60917,1.60941,1.60917,1.60929,372199995.0
2007-03-15 16:07:00,1.6092,1.60925,1.60902,1.60911,328200002.0
2007-03-15 16:08:00,1.60922,1.60932,1.60914,1.60924,131800000.0
2007-03-15 16:09:00,1.60915,1.60929,1.60909,1.60912,154200001.0
2007-03-15 16:10:00,1.60934,1.60944,1.60918,1.60944,211000002.0
2007-03-15 16:11:00,1.60941,1.60941,1.60908,1.60908,336000004.0
2007-03-15 16:12:00,1.60926,1.60935,1.60914,1.60923,293499998.0
2007-03-15 16:13:00,1.60896,1.60926,1.60896,1.60918,366900011.0
2007-03-15 16:14:00,1.60918,1.60927,1.60896,1.60917,375399998.0
2007-03-15 16:15:00,1.60907,1.60932,1.60887,1.60901,324500000.0
2007-03-15 16:16:00,1.609,1.60913,1.60891,1.60907,379400002.0
2007-03-15 16:17:00,1.6091,1.60921,1.60897,1.60911,324200000.0
2007-03-15 16:18:00,1.60927,1.60928,1.60912,1.60921,174799998.0
2007-03-15 16:19:00,1.60912,1.6093,1.60897,1.60902,261799996.0
2007-03-15 16:20:00,1.60912,1.60933,1.60901,1.60908,352400004.0
2007-03-15 16:21:00,1.60913,1.60925,1.60894,1.60897,323699999.0
2007-03-15 16:22:00,1.60896,1.60896,1.60883,1.60883,104700000.0
2007-03-15 16:23:00,1.60892,1.60899,1.60873,1.6089,354100002.0
2007-03-15 16:24:00,1.60874,1.60902,1.60873,1.60888,414000004.0
2007-03-15 16:25:00,1.60897,1.6091,1.60892,1.60902,147700003.0
2007-03-15 16:26:00,1.609,1.6092,1.60883,1.609,316199997.0
2007-03-15 16:27:00,1.60902,1.60928,1.60892,1.60905,334800004.0
2007-03-15 16:28:00,1.60917,1.60921,1.60898,1.60898,136300000.0
2007-03-15 16:29:00,1.60912,1.60928,1.60906,1.60923,261900001.0
2007-03-15 16:30:00,1.60908,1.60931,1.60893,1.60917,266300001.0
2007-03-15 16:31:00,1.6089,1.60909,1.60868,1.60909,236000002.0
2007-03-15 16:32:00,1.6091,1.60917,1.60896,1.60909,373200000.0
2007-03-15 16:33:00,1.60892,1.60917,1.60889,1.60902,320500000.0
2007-03-15 16:34:00,1.60921,1.60922,1.60895,1.60904,463500003.0
2007-03-15 16:35:00,1.60907,1.60907,1.60882,1.60882,280800002.0
2007-03-15 16:36:00,1.60888,1.60904,1.60872,1.60876,288799998.0
2007-03-15 16:37:00,1.60876,1.60889,1.60846,1.60853,274500003.0
2007-03-15 16:38:00,1.60841,1.60865,1.6084,1.60865,474900005.0
2007-03-15 16:39:00,1.60866,1.60866,1.60837,1.60857,292200002.0
2007-03-15 16:40:00,1.60864,1.60864,1.60846,1.60857,130299999.0
2007-03-15 16:41:00,1.60862,1.60867,1.60843,1.60843,253900002.0
2007-03-15 16:42:00,1.60832,1.60873,1.60832,1.60854,448200000.0
2007-03-15 16:43:00,1.60843,1.60862,1.60831,1.60846,410700007.0
2007-03-15 16:44:00,1.60852,1.60858,1.60832,1.60845,403700006.0
2007-03-15 16:45:00,1.60835,1.60858,1.60835,1.60851,337399997.0
2007-03-15 16:46:00,1.6086,1.60869,1.60849,1.60866,152300000.0
2007-03-15 16:47:00,1.60842,1.60855,1.60836,1.60839,465600006.0
2007-03-15 16:48:00,1.60829,1.60838,1.60816,1.60817,283499999.0
2007-03-15 16:49:00,1.60825,1.60825,1.60805,1.60805,215599999.0
2007-03-15 16:50:00,1.60803,1.60821,1.60798,1.60801,311200001.0
2007-03-15 16:51:00,1.60768,1.60788,1.60732,1.60747,366499999.0
2007-03-15 16:52:00,1.6076,1.60776,1.6074,1.60766,405899995.0
2007-03-15 16:53:00,1.60762,1.60772,1.60748,1.60761,388699998.0
2007-03-15 16:54:00,1.60745,1.60756,1.60728,1.60741,444900000.0
2007-03-15 16:55:00,1.6075,1.6076,1.60699,1.60722,431399998.0
2007-03-15 16:56:00,1.60719,1.60734,1.6071,1.60732,396200000.0
2007-03-15 16:57:00,1.60732,1.60747,1.60728,1.60733,188000000.0
2007-03-15 16:58:00,1.60687,1.60713,1.60685,1.60697,241199998.0
2007-03-15 16:59:00,1.6069,1.6071,1.60676,1.60698,195099999.0
2007-03-15 17:00:00,1.6069,1.60714,1.60685,1.60707,294000002.0
2007-03-15 17:01:00,1.60706,1.60742,1.60704,1.60742,334699999.0
2007-03-15 17:02:00,1.60735,1.60746,1.60724,1.60744,403500005.0
2007-03-15 17:03:00,1.60746,1.60759,1.60732,1.60744,264999998.0
2007-03-15 17:04:00,1.60733,1.60758,1.6072,1.60739,380199999.0
2007-03-15 17:05:00,1.60741,1.60753,1.60733,1.60738,296500000.0
2007-03-15 17:06:00,1.60737,1.60763,1.60737,1.60763,223600001.0
2007-03-15 17:07:00,1.60756,1.60767,1.60741,1.60767,298399997.0
2007-03-15 17:08:00,1.60772,1.608,1.60764,1.60791,391700002.0
2007-03-15 17:09:00,1.6079,1.608,1.60773,1.60786,237399997.0
2007-03-15 17:10:00,1.60793,1.60799,1.60779,1.60779,141400000.0
2007-03-15 17:11:00,1.60801,1.60801,1.60779,1.60779,55200000.0
2007-03-15 17:12:00,1.60792,1.60812,1.60785,1.60803,157800000.0
2007-03-15 17:13:00,1.60805,1.60805,1.60774,1.60778,332200006.0
2007-03-15 17:14:00,1.60778,1.60794,1.60762,1.60782,273899999.0
2007-03-15 17:15:00,1.60783,1.60791,1.60752,1.60763,165000001.0
2007-03-15 17:16:00,1.60743,1.60777,1.60743,1.60777,506600003.0
2007-03-15 17:17:00,1.60788,1.60788,1.60748,1.6076,366699999.0
2007-03-15 17:18:00,1.60757,1.60767,1.60747,1.6075,123100000.0
2007-03-15 17:19:00,1.60778,1.60778,1.6075,1.60768,248000002.0
2007-03-15 17:20:00,1.60773,1.60781,1.60759,1.6077,311699999.0
2007-03-15 17:21:00,1.60773,1.60797,1.60773,1.60793,337899995.0
2007-03-15 17:22:00,1.60781,1.60796,1.60781,1.60792,176200002.0
2007-03-15 17:23:00,1.60786,1.60793,1.60769,1.60779,175800003.0
2007-03-15 17:24:00,1.60791,1.60795,1.60771,1.60771,256500001.0
2007-03-15 17:25:00,1.60788,1.6079,1.60772,1.60777,249399999.0
2007-03-15 17:26:00,1.60792,1.60802,1.6078,1.60786,186199999.0
2007-03-15 17:27:00,1.60767,1.60781,1.60767,1.6078,169000000.0
2007-03-15 17:28:00,1.60771,1.60801,1.60771,1.60792,249400001.0
2007-03-15 17:29:00,1.60783,1.60799,1.60773,1.60795,371699993.0
2007-03-15 17:30:00,1.60768,1.60788,1.60768,1.6078,323499998.0
2007-03-15 17:31:00,1.60786,1.60802,1.60778,1.60788,362400001.0
2007-03-15 17:32:00,1.60782,1.60807,1.60778,1.60807,201000001.0
2007-03-15 17:33:00,1.608,1.60813,1.60793,1.60796,386700003.0
2007-03-15 17:34:00,1.60813,1.60829,1.60804,1.60821,203800000.0
2007-03-15 17:35:00,1.6082,1.6083,1.6081,1.60823,369800004.0
2007-03-15 17:36:00,1.60791,1.60825,1.60791,1.6082,287000000.0
2007-03-15 17:37:00,1.60818,1.60838,1.60804,1.60825,180500002.0
2007-03-15 17:38:00,1.60818,1.60835,1.60818,1.6082,222300001.0
2007-03-15 17:39:00,1.6083,1.60837,1.60812,1.60825,370700002.0
2007-03-15 17:40:00,1.60821,1.60839,1.60808,1.60824,361199998.0
2007-03-15 17:41:00,1.60813,1.60828,1.608,1.60811,352399999.0
2007-03-15 17:42:00,1.6082,1.60826,1.60802,1.60818,226900002.0
2007-03-15 17:43:00,1.60799,1.60828,1.60799,1.6081,272000003.0
2007-03-15 17:44:00,1.60784,1.6082,1.60784,1.60814,328300002.0
2007-03-15 17:45:00,1.60807,1.60817,1.60796,1.60803,472800000.0
2007-03-15 17:46:00,1.60815,1.60815,1.60792,1.60792,341200001.0
2007-03-15 17:47:00,1.60806,1.60809,1.60797,1.60803,94299999.0
2007-03-15 17:48:00,1.60802,1.6082,1.60793,1.60811,223600003.0
2007-03-15 17:49:00,1.60805,1.60819,1.60785,1.60796,267900003.0
2007-03-15 17:50:00,1.60808,1.60828,1.60791,1.60816,259600002.0
2007-03-15 17:51:00,1.6083,1.60835,1.60818,1.60828,124899999.0
2007-03-15 17:52:00,1.60829,1.60835,1.60808,1.60826,327700000.0
2007-03-15 17:53:00,1.60811,1.60839,1.60811,1.60833,444300001.0
2007-03-15 17:54:00,1.60838,1.60851,1.60827,1.6084,274899998.0
2007-03-15 17:55:00,1.60835,1.6085,1.60821,1.60842,433999998.0
2007-03-15 17:56:00,1.60836,1.60844,1.60825,1.60835,223000002.0
2007-03-15 17:57:00,1.60831,1.60843,1.60829,1.60837,49000000.0
2007-03-15 17:58:00,1.60837,1.60837,1.60815,1.60822,342500002.0
2007-03-15 17:59:00,1.60842,1.60845,1.60822,1.60845,250699995.0
2007-03-15 18:00:00,1.60849,1.60854,1.60831,1.6085,361000001.0
2007-03-15 18:01:00,1.6116,1.6116,1.6114,1.6114,1727200009.0
2007-03-15 18:02:00,1.6116,1.6123,1.6116,1.6121,1727200009.0
2007-03-15 18:03:00,1.6124,1.6124,1.612,1.612,1727200009.0
2007-03-15 18:04:00,1.6118,1.6118,1.6111,1.6113,1727200009.0
2007-03-15 18:05:00,1.6114,1.6114,1.611,1.6111,1727200009.0
2007-03-15 18:06:00,1.6113,1.6114,1.6113,1.6114,1727200009.0
2007-03-15 18:08:00,1.6113,1.6114,1.6113,1.6114,1727200009.0
2007-03-15 18:09:00,1.60853,1.60885,1.60848,1.60857,1727200009.0
2007-03-15 18:11:00,1.60865,1.60879,1.60848,1.60861,1430300002.0
2007-03-15 18:12:00,1.6087,1.6088,1.6086,1.6087,2039900001.0
2007-03-15 18:13:00,1.60864,1.60873,1.60847,1.60862,1713799988.0
2007-03-15 18:15:00,1.60873,1.60888,1.60861,1.60881,1009800000.0
2007-03-15 18:16:00,1.6113,1.6114,1.6113,1.6114,1908600006.0
2007-03-15 18:17:00,1.60888,1.60896,1.60864,1.60877,1908600006.0
2007-03-15 18:18:00,1.60851,1.60892,1.60851,1.60878,900800004.0
2007-03-15 18:19:00,1.6088,1.60897,1.6086,1.60881,2020199990.0
2007-03-15 18:20:00,1.60881,1.60901,1.60876,1.60898,1879500017.0
2007-03-15 18:21:00,1.60908,1.60938,1.60907,1.60908,888800001.0
2007-03-15 18:22:00,1.60922,1.60947,1.60913,1.60932,915200001.0
2007-03-15 18:23:00,1.6111,1.6113,1.6111,1.6113,1212000002.0
2007-03-15 18:24:00,1.6111,1.6114,1.6111,1.6113,1212000002.0
2007-03-15 18:25:00,1.6114,1.6114,1.6114,1.6114,1212000002.0
2007-03-15 18:27:00,1.60967,1.60984,1.60945,1.60978,1212000002.0
2007-03-15 18:28:00,1.6097,1.60981,1.60959,1.6097,2080100010.0
2007-03-15 18:29:00,1.60966,1.60978,1.60945,1.60946,2049000003.0
2007-03-15 18:30:00,1.60955,1.60978,1.60944,1.60962,1133800006.0
2007-03-15 18:31:00,1.60983,1.61003,1.60967,1.60993,1031499996.0
2007-03-15 18:32:00,1.61,1.61019,1.60983,1.61003,1419700010.0
2007-03-15 18:33:00,1.6107,1.6109,1.6107,1.6109,2079800007.0
2007-03-15 18:34:00,1.6107,1.6107,1.6106,1.6106,2079800007.0
2007-03-15 18:35:00,1.60975,1.60981,1.60961,1.6097,2079800007.0
2007-03-15 18:36:00,1.60977,1.60979,1.6095,1.60958,1349500000.0
2007-03-15 18:37:00,1.61,1.61,1.61,1.61,1601700010.0
2007-03-15 18:38:00,1.60962,1.60969,1.6094,1.60945,1601700010.0
2007-03-15 18:39:00,1.60956,1.61019,1.60956,1.61012,1950999993.0
2007-03-15 18:40:00,1.6092,1.6095,1.6092,1.6095,1003900007.0
2007-03-15 18:41:00,1.61018,1.61103,1.61008,1.61083,1003900007.0
2007-03-15 18:42:00,1.61098,1.61112,1.61069,1.61075,1187300008.0
2007-03-15 18:43:00,1.61073,1.61074,1.61045,1.61049,489000001.0
2007-03-15 18:44:00,1.61059,1.61083,1.61045,1.61045,702500002.0
2007-03-15 18:45:00,1.61055,1.61066,1.6103,1.61049,478699999.0
2007-03-15 18:46:00,1.61056,1.61078,1.61039,1.61055,244399997.0
2007-03-15 18:47:00,1.61058,1.61058,1.61036,1.61042,183700002.0
2007-03-15 18:48:00,1.61054,1.61083,1.6104,1.61069,1318099998.0
2007-03-15 18:49:00,1.61097,1.61099,1.61061,1.61064,305800002.0
2007-03-15 18:50:00,1.61045,1.61063,1.61042,1.61057,670800004.0
2007-03-15 18:51:00,1.61047,1.61063,1.61024,1.61037,1319100004.0
2007-03-15 18:52:00,1.61042,1.6106,1.61028,1.61051,1500200000.0
2007-03-15 18:53:00,1.61059,1.61065,1.61035,1.6104,1045600007.0
2007-03-15 18:54:00,1.61037,1.61059,1.61028,1.61042,895300008.0
2007-03-15 18:55:00,1.61059,1.61073,1.61049,1.61058,1514999997.0
2007-03-15 18:56:00,1.61061,1.61073,1.61052,1.61066,707800005.0
2007-03-15 18:57:00,1.61072,1.6112,1.61071,1.61107,770800002.0
2007-03-15 18:58:00,1.61129,1.61155,1.61122,1.6113,961400001.0
2007-03-15 18:59:00,1.61129,1.61157,1.6112,1.6112,1707399996.0
2007-03-15 19:00:00,1.6111,1.61137,1.61109,1.61137,469700002.0
2007-03-15 19:01:00,1.61144,1.61149,1.6112,1.61138,340500004.0
2007-03-15 19:02:00,1.61138,1.61193,1.61138,1.61193,749800002.0
2007-03-15 19:03:00,1.61193,1.61223,1.61191,1.61207,648200000.0
2007-03-15 19:04:00,1.61205,1.61205,1.61159,1.61159,287399999.0
2007-03-15 19:05:00,1.6116,1.6116,1.61104,1.61106,601699999.0
2007-03-15 19:06:00,1.61113,1.61125,1.61106,1.6111,1758099993.0
2007-03-15 19:07:00,1.61121,1.6115,1.61117,1.6113,878700000.0
2007-03-15 19:08:00,1.61124,1.61145,1.61124,1.61137,1827100002.0
2007-03-15 19:09:00,1.6114,1.61147,1.61122,1.61125,1447100007.0
2007-03-15 19:10:00,1.61138,1.61154,1.61125,1.61148,1090900003.0
2007-03-15 19:11:00,1.61143,1.61143,1.61118,1.6112,1364799999.0
2007-03-15 19:12:00,1.61129,1.61161,1.6112,1.61128,708800005.0
2007-03-15 19:13:00,1.61121,1.61141,1.61117,1.61135,429000005.0
2007-03-15 19:14:00,1.6112,1.61135,1.6112,1.61135,471499995.0
2007-03-15 19:15:00,1.61134,1.61136,1.61123,1.6113,1215400002.0
2007-03-15 19:16:00,1.61125,1.61133,1.61112,1.61125,699700007.0
2007-03-15 19:17:00,1.61134,1.61145,1.61108,1.61108,868900010.0
2007-03-15 19:18:00,1.61126,1.61143,1.61117,1.61129,625800003.0
2007-03-15 19:19:00,1.61119,1.61144,1.61119,1.61135,715799994.0
2007-03-15 19:20:00,1.61124,1.61132,1.61096,1.61102,1145700001.0
2007-03-15 19:21:00,1.61087,1.61109,1.61087,1.611,1155600002.0
2007-03-15 19:22:00,1.61096,1.61098,1.61082,1.61087,268100002.0
2007-03-15 19:23:00,1.61101,1.61116,1.61087,1.61087,701400004.0
2007-03-15 19:24:00,1.61104,1.61122,1.61092,1.61113,628200002.0
2007-03-15 19:25:00,1.61114,1.61131,1.61107,1.61107,1121800001.0
2007-03-15 19:26:00,1.61123,1.6114,1.61113,1.61137,946899994.0
2007-03-15 19:27:00,1.61127,1.61143,1.61117,1.61129,1230700001.0
2007-03-15 19:28:00,1.61124,1.61133,1.61112,1.61113,401900003.0
2007-03-15 19:29:00,1.61121,1.61154,1.61121,1.61143,833100009.0
2007-03-15 19:30:00,1.6105,1.6105,1.6105,1.6105,1217400000.0
2007-03-15 19:31:00,1.61154,1.61161,1.6113,1.6114,1217400000.0
2007-03-15 19:32:00,1.61107,1.61133,1.61084,1.61093,880400004.0
2007-03-15 19:33:00,1.61086,1.61086,1.6106,1.6106,1046200002.0
2007-03-15 19:34:00,1.61058,1.61084,1.61046,1.61066,1564099998.0
2007-03-15 19:35:00,1.61062,1.61063,1.61029,1.61057,790100000.0
2007-03-15 19:36:00,1.61057,1.61057,1.60985,1.61005,740699998.0
2007-03-15 19:37:00,1.61018,1.6102,1.61004,1.61009,216000001.0
2007-03-15 19:38:00,1.61002,1.61004,1.60972,1.60972,764500002.0
2007-03-15 19:39:00,1.60952,1.60976,1.60948,1.60974,1400700003.0
2007-03-15 19:40:00,1.60956,1.60971,1.60909,1.60938,478199996.0
2007-03-15 19:41:00,1.60942,1.60943,1.60919,1.6092,427199999.0
2007-03-15 19:42:00,1.60917,1.60932,1.60909,1.60922,789399999.0
2007-03-15 19:43:00,1.60908,1.60921,1.60901,1.6091,542699998.0
2007-03-15 19:44:00,1.60915,1.60946,1.60911,1.6092,1067300004.0
2007-03-15 19:45:00,1.60919,1.60948,1.60916,1.60948,514500004.0
2007-03-15 19:46:00,1.60963,1.60974,1.60945,1.60958,738699997.0
2007-03-15 19:47:00,1.60953,1.60972,1.60938,1.60957,262299999.0
2007-03-15 19:48:00,1.60983,1.60992,1.60976,1.60985,496100005.0
2007-03-15 19:49:00,1.60993,1.61011,1.60981,1.60991,1036100005.0
2007-03-15 19:50:00,1.60983,1.61007,1.60983,1.60999,174199998.0
2007-03-15 19:51:00,1.60995,1.61021,1.6099,1.61008,663099995.0
2007-03-15 19:52:00,1.61004,1.61014,1.60996,1.61008,316000001.0
2007-03-15 19:53:00,1.6101,1.61042,1.60996,1.61027,549500000.0
2007-03-15 19:54:00,1.6106,1.61103,1.61054,1.61084,467300002.0
2007-03-15 19:55:00,1.61083,1.611,1.61051,1.61066,539200002.0
2007-03-15 19:56:00,1.61068,1.61072,1.61044,1.61048,974000003.0
2007-03-15 19:57:00,1.61049,1.61066,1.61042,1.61062,1645799994.0
2007-03-15 19:58:00,1.6106,1.61113,1.6106,1.611,1959100004.0
2007-03-15 19:59:00,1.61102,1.61105,1.6108,1.61082,1153600007.0
2007-03-15 20:00:00,1.6109,1.6111,1.61069,1.61079,607200005.0
2007-03-15 20:01:00,1.61082,1.61093,1.61071,1.61073,641100001.0
2007-03-15 20:02:00,1.61085,1.61085,1.61067,1.61077,383499998.0
2007-03-15 20:03:00,1.61068,1.61082,1.61051,1.61058,375200003.0
2007-03-15 20:04:00,1.61064,1.61064,1.61044,1.61052,413700000.0
2007-03-15 20:05:00,1.61054,1.61055,1.6104,1.61044,263000001.0
2007-03-15 20:06:00,1.61053,1.61053,1.6104,1.61046,401200002.0
2007-03-15 20:07:00,1.61058,1.61058,1.61043,1.61053,121500000.0
2007-03-15 20:08:00,1.61054,1.61062,1.61037,1.61038,1307300007.0
2007-03-15 20:09:00,1.61047,1.61057,1.61035,1.61042,308899999.0
2007-03-15 20:10:00,1.61047,1.61047,1.61025,1.61025,347200003.0
2007-03-15 20:11:00,1.61016,1.61034,1.6101,1.61015,793999997.0
2007-03-15 20:12:00,1.61007,1.61026,1.61006,1.6102,202699999.0
2007-03-15 20:13:00,1.61006,1.61028,1.60999,1.61018,1723500001.0
2007-03-15 20:14:00,1.61005,1.61017,1.60992,1.61006,598000002.0
2007-03-15 20:15:00,1.6101,1.6102,1.61002,1.61014,1281200004.0
2007-03-15 20:16:00,1.61016,1.61026,1.61,1.61019,2028400011.0
2007-03-15 20:17:00,1.61016,1.61023,1.61005,1.6102,354299997.0
2007-03-15 20:18:00,1.61008,1.61015,1.61,1.6101,365800000.0
2007-03-15 20:21:00,1.61038,1.61048,1.61025,1.61041,678200000.0
2007-03-15 20:22:00,1.61031,1.61052,1.6103,1.61032,685300000.0
2007-03-15 20:23:00,1.61025,1.61041,1.61012,1.61019,1316300002.0
2007-03-15 20:24:00,1.61035,1.61035,1.61013,1.6102,517100004.0
2007-03-15 20:25:00,1.61021,1.61042,1.61013,1.61033,874599994.0
2007-03-15 20:26:00,1.61035,1.61035,1.61025,1.61025,292500001.0
2007-03-15 20:27:00,1.61034,1.61035,1.61014,1.61027,284999999.0
2007-03-15 20:28:00,1.6116,1.6116,1.6114,1.6114,1510700003.0
2007-03-15 20:29:00,1.61038,1.61038,1.61004,1.61004,1510700003.0
2007-03-15 20:32:00,1.6116,1.6116,1.6116,1.6116,638099999.0
2007-03-15 20:33:00,1.61027,1.61046,1.61018,1.61033,638099999.0
2007-03-15 20:34:00,1.61019,1.6105,1.61019,1.6105,320000002.0
2007-03-15 20:35:00,1.61055,1.61118,1.61044,1.611,650500002.0
2007-03-15 20:36:00,1.61122,1.61133,1.61095,1.61125,704500006.0
2007-03-15 20:37:00,1.61119,1.61129,1.61093,1.61106,931800007.0
2007-03-15 20:38:00,1.61094,1.61126,1.61094,1.61107,1619499996.0
2007-03-15 20:39:00,1.61103,1.61121,1.61087,1.61088,1146200001.0
2007-03-15 20:40:00,1.61103,1.61127,1.61103,1.6112,1453400005.0
2007-03-15 20:41:00,1.61096,1.61118,1.61085,1.61115,489400003.0
2007-03-15 20:42:00,1.61109,1.6111,1.6108,1.6108,293900000.0
2007-03-15 20:43:00,1.61109,1.61149,1.61109,1.61137,874200000.0
2007-03-15 20:44:00,1.61124,1.61152,1.61122,1.61141,1339900007.0
2007-03-15 20:45:00,1.61132,1.61132,1.61108,1.61109,1094699999.0
2007-03-15 20:46:00,1.61137,1.61137,1.61109,1.61127,329200001.0
2007-03-15 20:47:00,1.61128,1.61135,1.61106,1.61109,851300002.0
2007-03-15 20:48:00,1.61114,1.61128,1.611,1.61103,1655900005.0
2007-03-15 20:49:00,1.61105,1.61151,1.61093,1.61151,757500004.0
2007-03-15 20:50:00,1.6116,1.61164,1.61144,1.61152,1899299999.0
2007-03-15 20:51:00,1.6115,1.6115,1.61109,1.61116,259000002.0
2007-03-15 20:52:00,1.61127,1.61161,1.61109,1.61146,1639300005.0
2007-03-15 20:53:00,1.6115,1.61173,1.61144,1.61156,1828600000.0
2007-03-15 20:54:00,1.6115,1.61167,1.61137,1.61143,836699997.0
2007-03-15 20:55:00,1.61146,1.61158,1.61144,1.61152,550299995.0
2007-03-15 20:56:00,1.6116,1.6117,1.6116,1.6116,1390099992.0
2007-03-15 20:58:00,1.6117,1.6117,1.6116,1.6116,1390099992.0
2007-03-15 21:00:00,1.6117,1.6117,1.6113,1.6114,1390099992.0
2007-03-15 21:01:00,1.6116,1.6117,1.6114,1.6116,1390099992.0
2007-03-15 21:02:00,1.61192,1.61202,1.61174,1.6118,1390099992.0
2007-03-15 21:03:00,1.61187,1.61201,1.61173,1.61175,1355600019.0
2007-03-15 21:04:00,1.61177,1.61177,1.61144,1.61144,264600002.0
2007-03-15 21:05:00,1.61149,1.61167,1.61139,1.61162,943699996.0
2007-03-15 21:06:00,1.61142,1.61167,1.61138,1.6116,566800001.0
2007-03-15 21:07:00,1.6115,1.6116,1.61145,1.6116,488999999.0
2007-03-15 21:08:00,1.61152,1.6116,1.61137,1.6115,320400000.0
2007-03-15 21:09:00,1.61137,1.61148,1.61124,1.61137,499999997.0
2007-03-15 21:10:00,1.61146,1.6117,1.61144,1.61156,837900001.0
2007-03-15 21:11:00,1.61153,1.61165,1.61149,1.61155,691400007.0
2007-03-15 21:12:00,1.61168,1.61185,1.61161,1.61166,332800002.0
2007-03-15 21:13:00,1.61158,1.61164,1.61142,1.61156,1164899999.0
2007-03-15 21:14:00,1.61152,1.61164,1.61141,1.61164,683199999.0
2007-03-15 21:15:00,1.61158,1.61165,1.61139,1.61155,1044800013.0
2007-03-15 21:16:00,1.61133,1.61171,1.61133,1.61162,661900000.0
2007-03-15 21:17:00,1.61164,1.61179,1.61154,1.61157,1699100017.0
2007-03-15 21:18:00,1.61167,1.61175,1.6115,1.61175,596300005.0
2007-03-15 21:19:00,1.61167,1.61167,1.61141,1.61147,629500001.0
2007-03-15 21:20:00,1.6116,1.6116,1.6114,1.6114,2016200002.0
2007-03-15 21:22:00,1.61152,1.61177,1.6115,1.61154,2016200002.0
2007-03-15 21:23:00,1.61155,1.61165,1.61134,1.61135,1187599994.0
2007-03-15 21:24:00,1.61145,1.61157,1.61131,1.6115,520200000.0
2007-03-15 21:25:00,1.61138,1.61155,1.61115,1.61145,1268000007.0
2007-03-15 21:26:00,1.61146,1.6115,1.61133,1.61139,500800005.0
2007-03-15 21:27:00,1.61149,1.61157,1.6114,1.61151,411800003.0
2007-03-15 21:28:00,1.61138,1.61154,1.61136,1.61147,844700005.0
2007-03-15 21:29:00,1.61148,1.61151,1.61131,1.61135,442399998.0
2007-03-15 21:30:00,1.61147,1.61147,1.61124,1.61128,396700001.0
2007-03-15 21:31:00,1.6113,1.61145,1.61126,1.61145,533000003.0
2007-03-15 21:32:00,1.6116,1.6116,1.6114,1.6114,210800001.0
2007-03-15 21:33:00,1.61136,1.61155,1.61136,1.6114,210800001.0
2007-03-15 21:34:00,1.61117,1.61153,1.61076,1.61147,1349100007.0
2007-03-15 21:35:00,1.61151,1.61162,1.61142,1.61148,937500006.0
2007-03-15 21:36:00,1.61154,1.61165,1.61149,1.6116,227000000.0
2007-03-15 21:37:00,1.61148,1.6116,1.61139,1.61152,416200002.0
2007-03-15 21:38:00,1.61082,1.61154,1.61082,1.61139,300399997.0
2007-03-15 21:39:00,1.61143,1.6116,1.61143,1.6116,87200001.0
2007-03-15 21:40:00,1.61163,1.61177,1.61149,1.61149,387800003.0
2007-03-15 21:41:00,1.61155,1.61165,1.61143,1.61152,846000002.0
2007-03-15 21:42:00,1.6115,1.61165,1.61144,1.61157,633900008.0
2007-03-15 21:43:00,1.6115,1.61167,1.61144,1.61161,957299994.0
2007-03-15 21:44:00,1.61164,1.61166,1.61142,1.61148,1079200010.0
2007-03-15 21:45:00,1.61155,1.61163,1.61143,1.6115,801300006.0
2007-03-15 21:46:00,1.61146,1.61146,1.61097,1.61107,1278399994.0
2007-03-15 21:47:00,1.6116,1.61168,1.61146,1.6115,1059800004.0
2007-03-15 21:48:00,1.61116,1.6115,1.61102,1.61148,365399997.0
2007-03-15 21:49:00,1.61162,1.61177,1.61154,1.61167,1024600002.0
2007-03-15 21:50:00,1.61156,1.61168,1.6115,1.61163,200500004.0
2007-03-15 21:51:00,1.61151,1.61165,1.61149,1.6116,533800005.0
2007-03-15 21:52:00,1.61165,1.61167,1.61142,1.61142,1521899993.0
2007-03-15 21:53:00,1.61145,1.6117,1.61145,1.61169,463200003.0
2007-03-15 21:54:00,1.61173,1.61173,1.61151,1.61151,255900001.0
2007-03-15 21:55:00,1.61158,1.61158,1.61135,1.61145,647000004.0
2007-03-15 21:56:00,1.61153,1.61163,1.61144,1.61156,705799999.0
2007-03-15 21:57:00,1.6114,1.61155,1.61138,1.61155,481100001.0
2007-03-15 21:58:00,1.61156,1.61164,1.61148,1.61149,759299993.0
2007-03-15 21:59:00,1.61137,1.61155,1.61137,1.6114,1063600009.0
2007-03-15 22:00:00,1.6115,1.61162,1.61138,1.61148,751200005.0
2007-03-15 22:01:00,1.61152,1.61155,1.61138,1.61138,274000001.0
2007-03-15 22:02:00,1.61154,1.61154,1.61125,1.61125,1073599999.0
2007-03-15 22:03:00,1.61144,1.61152,1.61131,1.61152,394199999.0
2007-03-15 22:04:00,1.61144,1.61154,1.61131,1.6115,583399998.0
2007-03-15 22:05:00,1.6115,1.61155,1.61132,1.61152,462199998.0
2007-03-15 22:06:00,1.61153,1.61159,1.61136,1.6115,453000000.0
2007-03-15 22:07:00,1.61142,1.61153,1.61137,1.61147,325700002.0
2007-03-15 22:08:00,1.61148,1.6116,1.61144,1.61158,500600002.0
2007-03-15 22:09:00,1.6116,1.6116,1.61142,1.6115,342099996.0
2007-03-15 22:10:00,1.61158,1.61165,1.61144,1.61157,226900000.0
2007-03-15 22:11:00,1.61165,1.61165,1.6115,1.6115,203200001.0
2007-03-15 22:12:00,1.61156,1.61164,1.61142,1.6115,882100007.0
2007-03-15 22:13:00,1.61131,1.61148,1.61127,1.6113,349200000.0
2007-03-15 22:14:00,1.61141,1.6116,1.61138,1.61158,290699994.0
2007-03-15 22:15:00,1.61155,1.6117,1.61143,1.61147,688700003.0
2007-03-15 22:16:00,1.61161,1.61161,1.61128,1.61128,334599996.0
2007-03-15 22:17:00,1.61125,1.61161,1.61125,1.61141,257100001.0
2007-03-15 22:18:00,1.61132,1.61144,1.61126,1.61132,289000002.0
2007-03-15 22:19:00,1.61137,1.61139,1.61109,1.61121,423099999.0
2007-03-15 22:20:00,1.61109,1.6114,1.61109,1.61127,164599999.0
2007-03-15 22:21:00,1.61138,1.61143,1.61124,1.61126,253700001.0
2007-03-15 22:22:00,1.61143,1.61151,1.61134,1.61138,915600000.0
2007-03-15 22:23:00,1.61152,1.61152,1.61126,1.61126,234100001.0
2007-03-15 22:24:00,1.6112,1.61141,1.6112,1.61137,302600000.0
2007-03-15 22:25:00,1.61127,1.6114,1.6111,1.6113,704399992.0
2007-03-15 22:26:00,1.61117,1.61144,1.61115,1.61122,684800000.0
2007-03-15 22:27:00,1.61112,1.6113,1.61093,1.61113,407799998.0
2007-03-15 22:28:00,1.61122,1.61133,1.61106,1.61108,720599994.0
2007-03-15 22:29:00,1.61112,1.6114,1.61112,1.61132,908299994.0
2007-03-15 22:30:00,1.61112,1.61137,1.61109,1.61137,986099990.0
2007-03-15 22:31:00,1.61135,1.6114,1.61107,1.61122,224099998.0
2007-03-15 22:32:00,1.61128,1.61146,1.61124,1.61137,282200002.0
2007-03-15 22:33:00,1.6112,1.61145,1.61117,1.61145,323700002.0
2007-03-15 22:34:00,1.61141,1.61153,1.61132,1.61142,369600005.0
2007-03-15 22:35:00,1.6114,1.6114,1.61124,1.61124,133199998.0
2007-03-15 22:36:00,1.61141,1.61163,1.61135,1.61135,501200002.0
2007-03-15 22:37:00,1.61141,1.61162,1.6113,1.61147,314800000.0
2007-03-15 22:38:00,1.61154,1.61154,1.61128,1.61135,397099997.0
2007-03-15 22:39:00,1.6115,1.61158,1.61124,1.61138,861699996.0
2007-03-15 22:40:00,1.61139,1.61161,1.61125,1.61156,845100008.0
2007-03-15 22:41:00,1.6115,1.61164,1.61134,1.61142,735000001.0
2007-03-15 22:42:00,1.61151,1.61163,1.61137,1.61149,576599996.0
2007-03-15 22:43:00,1.61147,1.61169,1.61135,1.61162,1308699999.0
2007-03-15 22:44:00,1.61153,1.61155,1.61129,1.61145,390400001.0
2007-03-15 22:45:00,1.61142,1.61155,1.61126,1.61147,87800000.0
2007-03-15 22:46:00,1.61152,1.61152,1.61122,1.61122,257800002.0
2007-03-15 22:47:00,1.61147,1.61151,1.61127,1.61127,222199997.0
2007-03-15 22:48:00,1.61135,1.61138,1.61111,1.61116,373299998.0
2007-03-15 22:49:00,1.61134,1.61145,1.61115,1.61115,702599996.0
2007-03-15 22:50:00,1.61131,1.61153,1.6111,1.61122,317000003.0
2007-03-15 22:51:00,1.61109,1.61133,1.61108,1.61117,726699999.0
2007-03-15 22:52:00,1.61132,1.61132,1.61093,1.61102,399999999.0
2007-03-15 22:53:00,1.61137,1.61137,1.61118,1.61133,294300002.0
2007-03-15 22:54:00,1.61115,1.61135,1.61108,1.61131,497500000.0
2007-03-15 22:55:00,1.61123,1.61132,1.61105,1.61114,363500003.0
2007-03-15 22:56:00,1.61106,1.6112,1.61095,1.6111,342600002.0
2007-03-15 22:57:00,1.6109,1.6111,1.61087,1.61099,338500000.0
2007-03-15 22:58:00,1.61107,1.61116,1.61102,1.61116,132600001.0
2007-03-15 22:59:00,1.61095,1.61126,1.61073,1.61105,429600000.0
2007-03-15 23:00:00,1.61093,1.61135,1.61071,1.611,480800001.0
2007-03-15 23:01:00,1.61122,1.61122,1.6109,1.6109,257099998.0
2007-03-15 23:02:00,1.61104,1.61123,1.61104,1.61123,150000001.0
2007-03-15 23:03:00,1.61125,1.61125,1.61101,1.61118,237300001.0
2007-03-15 23:04:00,1.61104,1.61129,1.61103,1.61125,212200001.0
2007-03-15 23:05:00,1.61122,1.6113,1.6111,1.6111,235000002.0
2007-03-15 23:06:00,1.61127,1.61132,1.61109,1.61119,312599998.0
2007-03-15 23:07:00,1.61117,1.6112,1.61097,1.61097,191000003.0
2007-03-15 23:08:00,1.61101,1.61122,1.61092,1.61113,374399999.0
2007-03-15 23:09:00,1.61117,1.61117,1.61092,1.61115,137299998.0
2007-03-15 23:10:00,1.61107,1.61122,1.61095,1.61113,130400000.0
2007-03-15 23:11:00,1.61098,1.61115,1.61092,1.611,218600000.0
2007-03-15 23:12:00,1.61102,1.61119,1.61101,1.61111,410200007.0
2007-03-15 23:13:00,1.61114,1.61114,1.61093,1.61102,95500002.0
2007-03-15 23:14:00,1.61069,1.61098,1.6104,1.61076,129700000.0
2007-03-15 23:15:00,1.61112,1.61115,1.611,1.61102,179199999.0
2007-03-15 23:16:00,1.61114,1.61114,1.61094,1.61103,265299997.0
2007-03-15 23:17:00,1.61118,1.61127,1.61102,1.61115,278000000.0
2007-03-15 23:18:00,1.61108,1.61127,1.61096,1.61127,313299999.0
2007-03-15 23:19:00,1.61128,1.61128,1.61106,1.61106,120499998.0
2007-03-15 23:20:00,1.61107,1.61125,1.61107,1.61125,98200000.0
2007-03-15 23:21:00,1.61117,1.6112,1.61104,1.6111,210100001.0
2007-03-15 23:22:00,1.61128,1.61131,1.6112,1.61122,194000001.0
2007-03-15 23:23:00,1.61105,1.61116,1.61105,1.61114,163899998.0
2007-03-15 23:24:00,1.61094,1.61104,1.61091,1.61104,98500000.0
2007-03-15 23:25:00,1.61106,1.6111,1.61086,1.61099,282000004.0
2007-03-15 23:26:00,1.61112,1.61112,1.61104,1.61104,35199999.0
2007-03-15 23:27:00,1.61095,1.61113,1.61089,1.61089,298999998.0
2007-03-15 23:28:00,1.61108,1.61126,1.61105,1.6112,297999999.0
2007-03-15 23:29:00,1.61118,1.61119,1.61106,1.61108,172000003.0
2007-03-15 23:30:00,1.61114,1.61127,1.61103,1.61116,117000001.0
2007-03-15 23:31:00,1.61078,1.6112,1.61062,1.61068,397000005.0
2007-03-15 23:32:00,1.61106,1.61134,1.61101,1.61109,281699997.0
2007-03-15 23:33:00,1.61125,1.61125,1.61109,1.61109,157300003.0
2007-03-15 23:34:00,1.61116,1.61123,1.61103,1.61111,66100000.0
2007-03-15 23:35:00,1.61117,1.61118,1.61107,1.61108,77300000.0
2007-03-15 23:36:00,1.61121,1.61128,1.61108,1.61123,216800000.0
2007-03-15 23:37:00,1.61118,1.6112,1.611,1.611,175700001.0
2007-03-15 23:38:00,1.61116,1.61123,1.6109,1.61105,351499999.0
2007-03-15 23:39:00,1.61116,1.61121,1.61099,1.61106,261599998.0
2007-03-15 23:40:00,1.61106,1.61119,1.61096,1.61111,198900000.0
2007-03-15 23:41:00,1.61115,1.61115,1.6109,1.61099,232899999.0
2007-03-15 23:42:00,1.61101,1.61124,1.61095,1.61108,265100001.0
2007-03-15 23:43:00,1.61118,1.61118,1.61106,1.61106,91900002.0
2007-03-15 23:44:00,1.6111,1.61122,1.61095,1.61114,271800000.0
2007-03-15 23:45:00,1.61112,1.61131,1.61112,1.61131,49499998.0
2007-03-15 23:46:00,1.61115,1.61127,1.61107,1.61109,174900000.0
2007-03-15 23:47:00,1.61117,1.61122,1.61102,1.61102,234100002.0
2007-03-15 23:48:00,1.6111,1.61122,1.61101,1.61111,293300000.0
2007-03-15 23:49:00,1.61129,1.61129,1.61098,1.61098,303800001.0
2007-03-15 23:50:00,1.6112,1.61125,1.6111,1.61118,115000002.0
2007-03-15 23:51:00,1.61122,1.6113,1.61114,1.61114,237800000.0
2007-03-15 23:52:00,1.61117,1.6112,1.61093,1.61111,296100005.0
2007-03-15 23:53:00,1.61125,1.61125,1.611,1.61117,272600003.0
2007-03-15 23:54:00,1.6111,1.61125,1.61093,1.6111,274500005.0
2007-03-15 23:55:00,1.61103,1.61116,1.61097,1.61109,61599999.0
2007-03-15 23:56:00,1.61108,1.61108,1.61088,1.61099,195600001.0
2007-03-15 23:57:00,1.6106,1.61091,1.6106,1.61065,207700000.0
2007-03-15 23:58:00,1.61095,1.611,1.61082,1.61088,147800001.0
2007-03-15 23:59:00,1.61085,1.6111,1.61085,1.6111,198699997.0
2007-03-16 00:00:00,1.61094,1.61123,1.61061,1.61084,308500002.0
2007-03-16 00:01:00,1.61114,1.61118,1.61099,1.61102,111299999.0
2007-03-16 00:02:00,1.61124,1.61124,1.6111,1.61111,196799999.0
2007-03-16 00:03:00,1.6111,1.61117,1.6111,1.61116,97400002.0
2007-03-16 00:04:00,1.61098,1.61107,1.61087,1.61095,121500000.0
2007-03-16 00:05:00,1.61104,1.61122,1.61104,1.61122,91100000.0
2007-03-16 00:06:00,1.61107,1.61122,1.61089,1.61091,221999998.0
2007-03-16 00:07:00,1.61099,1.61119,1.61093,1.61116,301600001.0
2007-03-16 00:08:00,1.61077,1.6111,1.61077,1.61097,244900000.0
2007-03-16 00:09:00,1.6111,1.61119,1.611,1.61103,225399999.0
2007-03-16 00:10:00,1.61095,1.6111,1.61088,1.61109,221999998.0
2007-03-16 00:11:00,1.6109,1.61109,1.61086,1.61108,236500000.0
2007-03-16 00:12:00,1.61075,1.61103,1.61075,1.61095,349800003.0
2007-03-16 00:13:00,1.61116,1.61116,1.61087,1.61087,114200000.0
2007-03-16 00:14:00,1.61086,1.611,1.61086,1.6109,117799999.0
2007-03-16 00:15:00,1.61088,1.61098,1.61087,1.61097,112099998.0
2007-03-16 00:16:00,1.61087,1.61098,1.61087,1.61098,28000000.0
2007-03-16 00:17:00,1.61088,1.6111,1.61082,1.61108,458800002.0
2007-03-16 00:18:00,1.61108,1.61119,1.61095,1.61111,311299996.0
2007-03-16 00:19:00,1.61038,1.61102,1.61038,1.61083,214200002.0
2007-03-16 00:20:00,1.61104,1.61115,1.61085,1.61107,204999997.0
2007-03-16 00:21:00,1.61087,1.61095,1.61058,1.61063,332699994.0
2007-03-16 00:22:00,1.61092,1.61111,1.6109,1.61095,173300001.0
2007-03-16 00:23:00,1.61105,1.61108,1.61093,1.61108,265099998.0
2007-03-16 00:24:00,1.61098,1.61113,1.61084,1.61101,196699997.0
2007-03-16 00:25:00,1.6111,1.61115,1.61098,1.61105,265399997.0
2007-03-16 00:26:00,1.61098,1.61105,1.61084,1.61097,111700001.0
2007-03-16 00:27:00,1.61074,1.61095,1.61051,1.6108,212400002.0
2007-03-16 00:28:00,1.61077,1.61091,1.61048,1.61087,438799998.0
2007-03-16 00:29:00,1.61086,1.61096,1.61084,1.61094,80700001.0
2007-03-16 00:30:00,1.61063,1.61083,1.61052,1.61083,378799999.0
2007-03-16 00:31:00,1.61092,1.61102,1.61085,1.61095,118300001.0
2007-03-16 00:32:00,1.61097,1.61097,1.61084,1.61084,87100000.0
2007-03-16 00:33:00,1.61095,1.61102,1.61085,1.61086,464400005.0
2007-03-16 00:34:00,1.61087,1.61103,1.61078,1.61091,364199997.0
2007-03-16 00:35:00,1.61092,1.61102,1.61081,1.61094,211699997.0
2007-03-16 00:36:00,1.61105,1.61105,1.611,1.611,59799999.0
2007-03-16 00:37:00,1.611,1.61103,1.61083,1.61083,390499998.0
2007-03-16 00:38:00,1.61098,1.61101,1.61088,1.61092,124799999.0
2007-03-16 00:39:00,1.61076,1.61092,1.6107,1.6108,372899996.0
2007-03-16 00:40:00,1.61088,1.61088,1.61071,1.61071,191000000.0
2007-03-16 00:41:00,1.61078,1.61092,1.61076,1.61082,183300000.0
2007-03-16 00:42:00,1.6108,1.61085,1.61066,1.61066,362600000.0
2007-03-16 00:43:00,1.61073,1.61101,1.61065,1.61098,265099997.0
2007-03-16 00:44:00,1.61077,1.61097,1.61077,1.6108,195700002.0
2007-03-16 00:45:00,1.6108,1.61092,1.61074,1.61087,245300003.0
2007-03-16 00:46:00,1.61084,1.61096,1.61071,1.61077,204900005.0
2007-03-16 00:47:00,1.61084,1.61101,1.61076,1.61079,189300004.0
2007-03-16 00:48:00,1.61095,1.61114,1.61092,1.61097,219700000.0
2007-03-16 00:49:00,1.61093,1.61107,1.61089,1.61097,189199999.0
2007-03-16 00:50:00,1.6109,1.61105,1.61083,1.61094,235399994.0
2007-03-16 00:51:00,1.61086,1.61095,1.61064,1.61086,270599998.0
2007-03-16 00:52:00,1.6109,1.61103,1.61076,1.61103,245700004.0
2007-03-16 00:53:00,1.61074,1.61095,1.61072,1.61088,168700000.0
2007-03-16 00:54:00,1.61091,1.61099,1.61079,1.61099,139199999.0
2007-03-16 00:55:00,1.61098,1.6114,1.61095,1.61102,482499997.0
2007-03-16 00:56:00,1.61094,1.61107,1.61083,1.611,284300003.0
2007-03-16 00:57:00,1.61075,1.61105,1.61075,1.61098,465600006.0
2007-03-16 00:58:00,1.61095,1.61107,1.61072,1.61101,275800001.0
2007-03-16 00:59:00,1.61072,1.611,1.61072,1.611,91000002.0
2007-03-16 01:00:00,1.61085,1.61102,1.61077,1.61082,330200000.0
2007-03-16 01:01:00,1.611,1.61106,1.61081,1.61094,260199999.0
2007-03-16 01:02:00,1.61099,1.61113,1.61099,1.61113,134499998.0
2007-03-16 01:03:00,1.61108,1.6111,1.61086,1.61098,328000001.0
2007-03-16 01:04:00,1.6111,1.61115,1.61086,1.611,523799999.0
2007-03-16 01:05:00,1.61093,1.61111,1.61086,1.61087,370599998.0
2007-03-16 01:06:00,1.61098,1.61112,1.61087,1.61097,222500002.0
2007-03-16 01:07:00,1.61091,1.61112,1.61091,1.61112,215900002.0
2007-03-16 01:08:00,1.61074,1.61117,1.61071,1.61084,444399999.0
2007-03-16 01:09:00,1.61106,1.61113,1.61097,1.61113,94400000.0
2007-03-16 01:10:00,1.61107,1.61109,1.61072,1.61074,425400008.0
2007-03-16 01:11:00,1.61063,1.61072,1.61034,1.61043,285300003.0
2007-03-16 01:12:00,1.61057,1.61074,1.61043,1.61056,248799999.0
2007-03-16 01:13:00,1.61057,1.61071,1.61043,1.6106,190400003.0
2007-03-16 01:14:00,1.61071,1.61092,1.61062,1.61084,431700001.0
2007-03-16 01:15:00,1.61086,1.61093,1.61075,1.61085,214900001.0
2007-03-16 01:16:00,1.61088,1.61094,1.61063,1.61094,371600004.0
2007-03-16 01:17:00,1.61089,1.61089,1.61036,1.61036,221700003.0
2007-03-16 01:18:00,1.61079,1.61095,1.61079,1.61089,274100000.0
2007-03-16 01:19:00,1.61093,1.61102,1.61084,1.61092,290700002.0
2007-03-16 01:20:00,1.61104,1.61113,1.61094,1.61109,322900001.0
2007-03-16 01:21:00,1.61114,1.61154,1.61109,1.61145,301900000.0
2007-03-16 01:22:00,1.61143,1.61165,1.61126,1.61158,303700001.0
2007-03-16 01:23:00,1.61151,1.61165,1.6114,1.61156,275699999.0
2007-03-16 01:24:00,1.61138,1.61155,1.61138,1.61155,90199998.0
2007-03-16 01:25:00,1.61158,1.6119,1.61158,1.6119,388700000.0
2007-03-16 01:26:00,1.61188,1.61201,1.61181,1.61181,362800000.0
2007-03-16 01:27:00,1.61187,1.61197,1.61173,1.61184,592099992.0
2007-03-16 01:28:00,1.61194,1.61194,1.61155,1.61156,254900004.0
2007-03-16 01:29:00,1.61171,1.61172,1.61138,1.61138,184900000.0
2007-03-16 01:30:00,1.61151,1.61161,1.61142,1.61152,257800001.0
2007-03-16 01:31:00,1.61152,1.61156,1.6114,1.61141,77900000.0
2007-03-16 01:32:00,1.6116,1.6116,1.61129,1.61137,510200001.0
2007-03-16 01:33:00,1.61124,1.61137,1.6111,1.61112,335200000.0
2007-03-16 01:34:00,1.6109,1.61102,1.61073,1.61091,275500001.0
2007-03-16 01:35:00,1.61086,1.61095,1.61068,1.61083,321399999.0
2007-03-16 01:36:00,1.61074,1.61095,1.61072,1.61085,273800002.0
2007-03-16 01:37:00,1.61081,1.61089,1.61069,1.61076,139900000.0
2007-03-16 01:38:00,1.61086,1.61093,1.61067,1.61081,352000001.0
2007-03-16 01:39:00,1.61087,1.61127,1.61086,1.611,272500005.0
2007-03-16 01:40:00,1.61116,1.61123,1.61098,1.61117,431299999.0
2007-03-16 01:41:00,1.6112,1.61127,1.61105,1.61113,249600001.0
2007-03-16 01:42:00,1.6111,1.61114,1.61099,1.61099,179000000.0
2007-03-16 01:43:00,1.61096,1.61107,1.61095,1.61105,150900000.0
2007-03-16 01:44:00,1.61094,1.61117,1.61083,1.61106,340399995.0
2007-03-16 01:45:00,1.61091,1.61102,1.61078,1.61084,129200000.0
2007-03-16 01:46:00,1.61093,1.61098,1.61074,1.61087,316600000.0
2007-03-16 01:47:00,1.61086,1.61089,1.61079,1.61079,244999999.0
2007-03-16 01:48:00,1.61098,1.61107,1.61085,1.61097,283600000.0
2007-03-16 01:49:00,1.61109,1.6111,1.61088,1.61103,221400001.0
2007-03-16 01:50:00,1.611,1.61113,1.61094,1.61094,241900001.0
2007-03-16 01:51:00,1.61105,1.61112,1.61092,1.61097,262800001.0
2007-03-16 01:52:00,1.611,1.611,1.61085,1.61085,37500000.0
2007-03-16 01:53:00,1.61108,1.61113,1.61092,1.611,231600003.0
2007-03-16 01:54:00,1.61113,1.61121,1.61106,1.61111,338600001.0
2007-03-16 01:55:00,1.61106,1.61118,1.61085,1.61093,337999997.0
2007-03-16 01:56:00,1.61106,1.61115,1.61088,1.61088,229899999.0
2007-03-16 01:57:00,1.61109,1.61114,1.61098,1.61101,77100000.0
2007-03-16 01:58:00,1.61095,1.61106,1.61082,1.61082,276699997.0
2007-03-16 01:59:00,1.61097,1.61105,1.61084,1.61097,110300000.0
2007-03-16 02:00:00,1.61103,1.61103,1.61069,1.61074,169300004.0
2007-03-16 02:01:00,1.61083,1.61108,1.61083,1.61102,323800002.0
2007-03-16 02:02:00,1.61092,1.61105,1.61073,1.61087,331499996.0
2007-03-16 02:03:00,1.61099,1.61109,1.61089,1.61098,351300000.0
2007-03-16 02:04:00,1.61102,1.61102,1.61076,1.61095,489000000.0
2007-03-16 02:05:00,1.61098,1.611,1.61068,1.61068,119399999.0
2007-03-16 02:06:00,1.61096,1.61096,1.61085,1.61089,149400000.0
2007-03-16 02:07:00,1.61084,1.61106,1.61076,1.61106,538500006.0
2007-03-16 02:08:00,1.61107,1.6111,1.61074,1.61074,199700002.0
2007-03-16 02:09:00,1.61092,1.61105,1.61086,1.611,212300000.0
2007-03-16 02:10:00,1.61102,1.61107,1.61088,1.61103,387400001.0
2007-03-16 02:11:00,1.61084,1.61102,1.61078,1.61095,266699998.0
2007-03-16 02:12:00,1.611,1.6111,1.61086,1.61103,362099998.0
2007-03-16 02:13:00,1.61099,1.61099,1.61084,1.61084,211000000.0
2007-03-16 02:14:00,1.61083,1.61095,1.61078,1.61095,211000000.0
2007-03-16 02:15:00,1.61088,1.61088,1.61065,1.61065,197699999.0
2007-03-16 02:16:00,1.61097,1.61097,1.61075,1.61086,186099998.0
2007-03-16 02:17:00,1.61076,1.61101,1.61073,1.61085,319400002.0
2007-03-16 02:18:00,1.6108,1.6109,1.6108,1.6109,142200002.0
2007-03-16 02:19:00,1.61098,1.61098,1.61096,1.61096,12000000.0
2007-03-16 02:20:00,1.61084,1.61095,1.61074,1.61074,232600000.0
2007-03-16 02:21:00,1.61088,1.61094,1.61071,1.61084,300600000.0
2007-03-16 02:22:00,1.61081,1.61091,1.61065,1.61065,404500000.0
2007-03-16 02:23:00,1.61088,1.61093,1.6107,1.61074,457000000.0
2007-03-16 02:24:00,1.61085,1.61091,1.61061,1.61084,338999992.0
2007-03-16 02:25:00,1.61075,1.61089,1.61071,1.61071,185200000.0
2007-03-16 02:26:00,1.61082,1.61094,1.61069,1.6109,386600006.0
2007-03-16 02:27:00,1.611,1.61111,1.61092,1.61107,237299999.0
2007-03-16 02:28:00,1.61082,1.61105,1.6108,1.61095,314700000.0
2007-03-16 02:29:00,1.61096,1.61106,1.61082,1.61095,250800005.0
2007-03-16 02:30:00,1.61082,1.61099,1.61064,1.61089,267200002.0
2007-03-16 02:31:00,1.61094,1.61096,1.61084,1.61086,106199998.0
2007-03-16 02:32:00,1.61087,1.611,1.61077,1.61083,241100000.0
2007-03-16 02:33:00,1.61076,1.61089,1.61074,1.61084,396699993.0
2007-03-16 02:34:00,1.6109,1.61093,1.61068,1.6108,209900002.0
2007-03-16 02:35:00,1.61098,1.61098,1.61072,1.61082,445600004.0
2007-03-16 02:36:00,1.61078,1.61093,1.61064,1.61093,229999998.0
2007-03-16 02:37:00,1.61067,1.61087,1.61062,1.61062,437100003.0
2007-03-16 02:38:00,1.6106,1.61075,1.61048,1.61066,258400000.0
2007-03-16 02:39:00,1.61057,1.61057,1.61027,1.61029,193099998.0
2007-03-16 02:40:00,1.61042,1.61042,1.61008,1.61008,62100000.0
2007-03-16 02:41:00,1.61017,1.61064,1.61017,1.61052,379200001.0
2007-03-16 02:42:00,1.61057,1.61072,1.6104,1.61046,179200000.0
2007-03-16 02:43:00,1.61042,1.61049,1.61023,1.61036,364000004.0
2007-03-16 02:44:00,1.61021,1.61036,1.61004,1.61021,325600004.0
2007-03-16 02:45:00,1.61011,1.61024,1.61006,1.61014,85699999.0
2007-03-16 02:46:00,1.61009,1.61025,1.61008,1.61025,451100006.0
2007-03-16 02:47:00,1.61008,1.61034,1.61008,1.61034,208699999.0
2007-03-16 02:48:00,1.61028,1.61028,1.60997,1.61002,214400002.0
2007-03-16 02:49:00,1.61017,1.61017,1.60997,1.61005,370200005.0
2007-03-16 02:50:00,1.60997,1.61009,1.60997,1.61009,59600000.0
2007-03-16 02:51:00,1.61017,1.61042,1.61017,1.61031,360900000.0
2007-03-16 02:52:00,1.61026,1.61038,1.61011,1.61015,224300003.0
2007-03-16 02:53:00,1.61018,1.6104,1.61018,1.61027,295600004.0
2007-03-16 02:54:00,1.61063,1.61085,1.61057,1.61067,336999998.0
2007-03-16 02:55:00,1.61056,1.61068,1.61049,1.6106,114100003.0
2007-03-16 02:56:00,1.61046,1.6107,1.61044,1.61058,218100000.0
2007-03-16 02:57:00,1.61062,1.61079,1.61056,1.61066,392700006.0
2007-03-16 02:58:00,1.61061,1.61061,1.6103,1.61039,205599995.0
2007-03-16 02:59:00,1.61035,1.61045,1.61021,1.61028,226300002.0
2007-03-16 03:00:00,1.61023,1.61036,1.61019,1.61035,279299996.0
2007-03-16 03:01:00,1.6102,1.61033,1.61005,1.61005,420000005.0
2007-03-16 03:02:00,1.61009,1.61026,1.60988,1.60988,177099996.0
2007-03-16 03:03:00,1.61012,1.61041,1.61012,1.61031,402899999.0
2007-03-16 03:04:00,1.61027,1.61037,1.61013,1.61015,478399993.0
2007-03-16 03:05:00,1.61024,1.61041,1.61024,1.61033,141799999.0
2007-03-16 03:06:00,1.61043,1.61049,1.61022,1.61045,457199999.0
2007-03-16 03:07:00,1.61041,1.61048,1.61027,1.61028,261199998.0
2007-03-16 03:08:00,1.61025,1.61034,1.6101,1.61011,179899997.0
2007-03-16 03:09:00,1.61015,1.61021,1.60998,1.61021,332100009.0
2007-03-16 03:10:00,1.6101,1.61023,1.60997,1.61015,158400002.0
2007-03-16 03:11:00,1.61004,1.61017,1.61001,1.61013,181799998.0
2007-03-16 03:12:00,1.61005,1.61028,1.60999,1.61028,364199999.0
2007-03-16 03:13:00,1.61015,1.61035,1.61007,1.61007,292000001.0
2007-03-16 03:14:00,1.60994,1.60996,1.60977,1.60988,303799996.0
2007-03-16 03:15:00,1.60988,1.61001,1.60975,1.60997,361999999.0
2007-03-16 03:16:00,1.60995,1.61008,1.60977,1.60977,356300004.0
2007-03-16 03:17:00,1.60992,1.61014,1.60992,1.6101,201900003.0
2007-03-16 03:18:00,1.61012,1.61014,1.60996,1.61005,234899999.0
2007-03-16 03:19:00,1.61015,1.61025,1.60998,1.61007,254400001.0
2007-03-16 03:20:00,1.61009,1.61022,1.61002,1.61009,209400002.0
2007-03-16 03:21:00,1.61013,1.61033,1.60999,1.60999,283200002.0
2007-03-16 03:22:00,1.6099,1.61034,1.6099,1.61011,178899999.0
2007-03-16 03:23:00,1.61004,1.6102,1.60994,1.60995,327600003.0
2007-03-16 03:24:00,1.61015,1.61026,1.61,1.61018,276500001.0
2007-03-16 03:25:00,1.61023,1.61036,1.61008,1.61029,436000002.0
2007-03-16 03:26:00,1.61054,1.61065,1.6105,1.61062,137800000.0
2007-03-16 03:27:00,1.61076,1.61076,1.61045,1.61047,347400002.0
2007-03-16 03:28:00,1.61059,1.61059,1.61045,1.61045,225999998.0
2007-03-16 03:29:00,1.61043,1.6107,1.61043,1.6107,48000000.0
2007-03-16 03:30:00,1.6107,1.6107,1.61052,1.61055,311100005.0
2007-03-16 03:31:00,1.61061,1.61078,1.61048,1.6106,352500003.0
2007-03-16 03:32:00,1.61045,1.61083,1.61045,1.61083,255700000.0
2007-03-16 03:33:00,1.61075,1.61075,1.61054,1.61071,311500000.0
2007-03-16 03:34:00,1.61065,1.61073,1.61047,1.6106,509599997.0
2007-03-16 03:35:00,1.61056,1.61072,1.61052,1.61064,291100004.0
2007-03-16 03:36:00,1.61068,1.6108,1.61056,1.61058,253399993.0
2007-03-16 03:37:00,1.61047,1.61077,1.61047,1.61062,279599999.0
2007-03-16 03:38:00,1.61072,1.61084,1.61058,1.61063,258500003.0
2007-03-16 03:39:00,1.61055,1.61065,1.61043,1.61057,38000000.0
2007-03-16 03:40:00,1.6106,1.6107,1.61045,1.6106,250899999.0
2007-03-16 03:41:00,1.61054,1.61059,1.61037,1.61048,272600003.0
2007-03-16 03:42:00,1.61058,1.61058,1.61035,1.61043,235000002.0
2007-03-16 03:43:00,1.61043,1.6106,1.6104,1.61054,308599998.0
2007-03-16 03:44:00,1.61054,1.61056,1.61036,1.61045,325399998.0
2007-03-16 03:45:00,1.61044,1.61058,1.61032,1.61045,420800001.0
2007-03-16 03:46:00,1.61034,1.61048,1.61026,1.61048,214800001.0
2007-03-16 03:47:00,1.61041,1.61048,1.61024,1.61033,272399998.0
2007-03-16 03:48:00,1.61041,1.61041,1.61012,1.61023,303599997.0
2007-03-16 03:49:00,1.61037,1.61037,1.60999,1.61003,97600001.0
2007-03-16 03:50:00,1.60987,1.60998,1.60985,1.60991,257400003.0
2007-03-16 03:51:00,1.60995,1.60997,1.6098,1.60989,298499996.0
2007-03-16 03:52:00,1.60963,1.60989,1.60963,1.60963,401600002.0
2007-03-16 03:53:00,1.60974,1.60992,1.60971,1.60986,156299998.0
2007-03-16 03:54:00,1.60976,1.60984,1.60974,1.60974,60199998.0
2007-03-16 03:55:00,1.60956,1.60956,1.60939,1.60956,20500000.0
2007-03-16 03:56:00,1.60939,1.60962,1.60937,1.60942,418399999.0
2007-03-16 03:57:00,1.60898,1.60898,1.60834,1.60857,299899999.0
2007-03-16 03:58:00,1.60834,1.60847,1.60814,1.60826,308500008.0
2007-03-16 03:59:00,1.60816,1.60816,1.60767,1.60768,367100001.0
2007-03-16 04:00:00,1.60784,1.60813,1.60764,1.60786,372199997.0
2007-03-16 04:01:00,1.60801,1.60808,1.6077,1.60793,292799998.0
2007-03-16 04:02:00,1.60813,1.60828,1.60813,1.60816,173400000.0
2007-03-16 04:03:00,1.60817,1.6083,1.60797,1.60797,321900000.0
2007-03-16 04:04:00,1.60818,1.60834,1.60802,1.60819,255999999.0
2007-03-16 04:05:00,1.60824,1.60858,1.60824,1.60858,312400001.0
2007-03-16 04:06:00,1.60855,1.60878,1.60839,1.60853,276700001.0
2007-03-16 04:07:00,1.60861,1.60869,1.60841,1.60861,361500003.0
2007-03-16 04:08:00,1.60866,1.6088,1.60855,1.60872,261900001.0
2007-03-16 04:09:00,1.60843,1.60879,1.60843,1.60872,205799999.0
2007-03-16 04:10:00,1.60863,1.60863,1.60847,1.60848,77000000.0
2007-03-16 04:11:00,1.60856,1.60861,1.60833,1.60833,414100003.0
2007-03-16 04:12:00,1.60837,1.60855,1.60834,1.60845,184200002.0
2007-03-16 04:13:00,1.60831,1.6085,1.6083,1.60837,102000001.0
2007-03-16 04:14:00,1.60838,1.60867,1.60838,1.60846,141700003.0
2007-03-16 04:15:00,1.60855,1.60861,1.60841,1.6085,208099997.0
2007-03-16 04:16:00,1.60849,1.60862,1.60809,1.60817,274100001.0
2007-03-16 04:17:00,1.60822,1.60844,1.60815,1.60842,517900003.0
2007-03-16 04:18:00,1.60832,1.60843,1.60824,1.60831,296099998.0
2007-03-16 04:19:00,1.60845,1.60858,1.60827,1.60827,282400000.0
2007-03-16 04:20:00,1.60841,1.60841,1.60816,1.60816,146099998.0
2007-03-16 04:21:00,1.60848,1.60855,1.60841,1.60841,381700002.0
2007-03-16 04:22:00,1.60845,1.60863,1.60838,1.60858,174800002.0
2007-03-16 04:23:00,1.60842,1.60866,1.60842,1.6086,444899998.0
2007-03-16 04:24:00,1.60845,1.60861,1.60835,1.60853,299699996.0
2007-03-16 04:25:00,1.60857,1.6087,1.60825,1.60843,333100001.0
2007-03-16 04:26:00,1.60843,1.60847,1.60826,1.60839,297700004.0
2007-03-16 04:27:00,1.60842,1.60856,1.60832,1.60852,211300001.0
2007-03-16 04:28:00,1.60836,1.60857,1.60836,1.60857,105500000.0
2007-03-16 04:29:00,1.60847,1.60861,1.60829,1.60848,299499999.0
2007-03-16 04:30:00,1.60851,1.60859,1.60832,1.60838,284899997.0
2007-03-16 04:31:00,1.60825,1.60836,1.60825,1.60834,89400001.0
2007-03-16 04:32:00,1.60818,1.60818,1.60806,1.60813,171799997.0
2007-03-16 04:33:00,1.60813,1.60824,1.60798,1.60818,256299998.0
2007-03-16 04:34:00,1.60816,1.60816,1.60788,1.60807,423299996.0
2007-03-16 04:35:00,1.60807,1.60807,1.60786,1.60794,155099999.0
2007-03-16 04:36:00,1.60795,1.60806,1.60783,1.60798,336000000.0
2007-03-16 04:37:00,1.60809,1.60809,1.60776,1.60776,274200002.0
2007-03-16 04:38:00,1.6079,1.60795,1.60779,1.60787,223000002.0
2007-03-16 04:39:00,1.60786,1.60808,1.60785,1.60796,342100004.0
2007-03-16 04:40:00,1.60819,1.60819,1.60794,1.60807,214199998.0
2007-03-16 04:41:00,1.60798,1.6081,1.60791,1.60805,113800000.0
2007-03-16 04:42:00,1.6081,1.60815,1.60801,1.60801,488999993.0
2007-03-16 04:43:00,1.60802,1.6082,1.60798,1.60807,297799997.0
2007-03-16 04:44:00,1.60808,1.60814,1.6079,1.60805,399200000.0
2007-03-16 04:45:00,1.60805,1.60815,1.60788,1.60788,217300001.0
2007-03-16 04:46:00,1.608,1.6081,1.608,1.6081,47100000.0
2007-03-16 04:47:00,1.60808,1.60821,1.60796,1.60817,319900004.0
2007-03-16 04:48:00,1.6081,1.60825,1.60804,1.60815,261099997.0
2007-03-16 04:49:00,1.60786,1.60812,1.60764,1.60802,368600004.0
2007-03-16 04:50:00,1.60793,1.6081,1.60779,1.60795,393400010.0
2007-03-16 04:51:00,1.60812,1.60818,1.60804,1.60812,177900002.0
2007-03-16 04:52:00,1.60799,1.60818,1.60795,1.60798,272300001.0
2007-03-16 04:53:00,1.60804,1.60822,1.60789,1.60799,374799999.0
2007-03-16 04:54:00,1.60804,1.60822,1.60798,1.6082,281999999.0
2007-03-16 04:55:00,1.60798,1.60819,1.6079,1.60805,272500000.0
2007-03-16 04:56:00,1.60819,1.60819,1.60802,1.60802,45000000.0
2007-03-16 04:57:00,1.60816,1.6082,1.608,1.60813,239899997.0
2007-03-16 04:58:00,1.60816,1.60818,1.60797,1.608,399400001.0
2007-03-16 04:59:00,1.60818,1.60818,1.60798,1.60818,193400000.0
2007-03-16 05:00:00,1.60822,1.60836,1.60814,1.60828,233400000.0
2007-03-16 05:01:00,1.60822,1.60835,1.60815,1.60822,148300002.0
2007-03-16 05:02:00,1.60817,1.60835,1.60803,1.60818,228800002.0
2007-03-16 05:03:00,1.60837,1.60837,1.60809,1.60809,224300004.0
2007-03-16 05:04:00,1.60827,1.60835,1.60822,1.60822,404299995.0
2007-03-16 05:05:00,1.60827,1.60838,1.60825,1.60833,67099998.0
2007-03-16 05:06:00,1.60833,1.60844,1.60819,1.60831,241599999.0
2007-03-16 05:07:00,1.6084,1.60842,1.6083,1.60833,444700004.0
2007-03-16 05:08:00,1.60838,1.60838,1.6082,1.60822,158100003.0
2007-03-16 05:09:00,1.60821,1.60841,1.6082,1.60832,170700004.0
2007-03-16 05:10:00,1.60821,1.60833,1.60819,1.60829,69600001.0
2007-03-16 05:11:00,1.60814,1.60825,1.60794,1.60809,304299999.0
2007-03-16 05:12:00,1.60828,1.60835,1.60812,1.60828,337900000.0
2007-03-16 05:13:00,1.60826,1.60833,1.60813,1.60821,165100002.0
2007-03-16 05:14:00,1.60814,1.60831,1.60814,1.60822,222799999.0
2007-03-16 05:15:00,1.60816,1.60832,1.60815,1.60832,109500000.0
2007-03-16 05:16:00,1.60815,1.6083,1.60815,1.6083,75300001.0
2007-03-16 05:17:00,1.60831,1.60838,1.60815,1.60831,249199999.0
2007-03-16 05:18:00,1.60827,1.60836,1.60818,1.60831,213899999.0
2007-03-16 05:19:00,1.60829,1.60839,1.60814,1.60824,243599998.0
2007-03-16 05:20:00,1.60835,1.60841,1.60817,1.60831,317200001.0
2007-03-16 05:21:00,1.60838,1.60846,1.60815,1.60815,328800004.0
2007-03-16 05:22:00,1.60845,1.60857,1.60838,1.60847,211700002.0
2007-03-16 05:23:00,1.60846,1.60857,1.60836,1.60841,185600004.0
2007-03-16 05:24:00,1.60841,1.60855,1.60821,1.60841,317599999.0
2007-03-16 05:25:00,1.60836,1.60855,1.60831,1.6085,267300002.0
2007-03-16 05:26:00,1.6085,1.60855,1.60842,1.60848,64300000.0
2007-03-16 05:27:00,1.60825,1.60858,1.60825,1.6085,410600010.0
2007-03-16 05:28:00,1.60841,1.60862,1.60841,1.60847,203700004.0
2007-03-16 05:29:00,1.60852,1.60865,1.60852,1.60865,63600002.0
2007-03-16 05:30:00,1.60855,1.60855,1.60841,1.60841,148700000.0
2007-03-16 05:31:00,1.60858,1.60862,1.60854,1.60856,100399997.0
2007-03-16 05:32:00,1.60849,1.60859,1.60842,1.60852,303700000.0
2007-03-16 05:33:00,1.6084,1.60861,1.60823,1.60852,247699999.0
2007-03-16 05:34:00,1.60852,1.60863,1.60846,1.60857,306200004.0
2007-03-16 05:35:00,1.6084,1.6085,1.6084,1.6085,19200000.0
2007-03-16 05:36:00,1.60829,1.60858,1.60829,1.60855,303500001.0
2007-03-16 05:37:00,1.60844,1.60852,1.60819,1.60835,359000000.0
2007-03-16 05:38:00,1.60843,1.60849,1.60835,1.60838,230899998.0
2007-03-16 05:39:00,1.60829,1.60858,1.60829,1.60847,424499999.0
2007-03-16 05:40:00,1.60858,1.60858,1.60834,1.60834,312299995.0
2007-03-16 05:41:00,1.60852,1.60859,1.60838,1.60857,122300000.0
2007-03-16 05:42:00,1.60838,1.6085,1.60832,1.60845,115900003.0
2007-03-16 05:43:00,1.60835,1.60859,1.60835,1.60855,318900002.0
2007-03-16 05:44:00,1.60857,1.60862,1.6084,1.60844,193300002.0
2007-03-16 05:45:00,1.60849,1.60852,1.60838,1.60841,346000003.0
2007-03-16 05:46:00,1.60853,1.60857,1.60831,1.60831,299900002.0
2007-03-16 05:47:00,1.60864,1.60875,1.60841,1.60862,381000003.0
2007-03-16 05:48:00,1.60883,1.60897,1.60869,1.60869,316000004.0
2007-03-16 05:49:00,1.6088,1.60886,1.60855,1.60855,443300008.0
2007-03-16 05:50:00,1.60882,1.60889,1.60867,1.60889,315899998.0
2007-03-16 05:51:00,1.60885,1.60903,1.60879,1.60887,280599994.0
2007-03-16 05:52:00,1.60898,1.60914,1.60886,1.609,220400001.0
2007-03-16 05:53:00,1.6089,1.60906,1.60886,1.60898,348600002.0
2007-03-16 05:54:00,1.609,1.6092,1.60895,1.60895,290899999.0
2007-03-16 05:55:00,1.60901,1.60927,1.60901,1.6091,269000003.0
2007-03-16 05:56:00,1.6091,1.6091,1.60881,1.60881,257099996.0
2007-03-16 05:57:00,1.60877,1.60902,1.60875,1.60902,163200001.0
2007-03-16 05:58:00,1.6089,1.609,1.60875,1.60893,307700003.0
2007-03-16 05:59:00,1.60901,1.60904,1.60887,1.6089,310000000.0
2007-03-16 06:00:00,1.609,1.60905,1.60879,1.60896,263499999.0
2007-03-16 06:01:00,1.60898,1.60908,1.60885,1.60898,379699996.0
2007-03-16 06:02:00,1.6089,1.609,1.6089,1.609,190200003.0
2007-03-16 06:03:00,1.60898,1.60902,1.60884,1.60893,231000002.0
2007-03-16 06:04:00,1.60895,1.60904,1.60881,1.60885,383700000.0
2007-03-16 06:05:00,1.60897,1.60922,1.60892,1.60898,464200003.0
2007-03-16 06:06:00,1.60918,1.60938,1.60918,1.60934,620699999.0
2007-03-16 06:07:00,1.60939,1.60958,1.60923,1.60924,467200009.0
2007-03-16 06:08:00,1.60947,1.60947,1.60911,1.60911,328699998.0
2007-03-16 06:09:00,1.6094,1.60943,1.60924,1.6093,505200000.0
2007-03-16 06:10:00,1.60924,1.60938,1.60914,1.60928,322699996.0
2007-03-16 06:11:00,1.60934,1.60949,1.60923,1.60944,295599996.0
2007-03-16 06:12:00,1.60923,1.60952,1.60923,1.60952,401399998.0
2007-03-16 06:13:00,1.6094,1.60954,1.60934,1.60938,329899997.0
2007-03-16 06:14:00,1.60959,1.60962,1.60941,1.6095,222099998.0
2007-03-16 06:15:00,1.60949,1.6097,1.60949,1.6097,184500000.0
2007-03-16 06:16:00,1.60973,1.60983,1.60956,1.60981,351400000.0
2007-03-16 06:17:00,1.60999,1.61015,1.60987,1.61006,243999999.0
2007-03-16 06:18:00,1.61022,1.61022,1.60999,1.61017,293999999.0
2007-03-16 06:19:00,1.61005,1.61018,1.60991,1.61014,393400003.0
2007-03-16 06:20:00,1.61018,1.61026,1.61003,1.61017,242900000.0
2007-03-16 06:21:00,1.61012,1.61018,1.61,1.61007,204699997.0
2007-03-16 06:22:00,1.61008,1.61015,1.6099,1.61005,322800002.0
2007-03-16 06:23:00,1.61016,1.61023,1.60992,1.61007,399700002.0
2007-03-16 06:24:00,1.61012,1.61037,1.61009,1.61037,159500002.0
2007-03-16 06:25:00,1.61027,1.6104,1.61013,1.61024,448800002.0
2007-03-16 06:26:00,1.61022,1.61022,1.60982,1.60992,201999999.0
2007-03-16 06:27:00,1.61014,1.61014,1.60998,1.61005,242600002.0
2007-03-16 06:28:00,1.6101,1.6101,1.60988,1.60993,217600000.0
2007-03-16 06:29:00,1.61022,1.6103,1.61012,1.61023,274500002.0
2007-03-16 06:30:00,1.61008,1.61026,1.61005,1.61014,489900006.0
2007-03-16 06:31:00,1.61027,1.61027,1.61013,1.61013,95799998.0
2007-03-16 06:32:00,1.61017,1.61032,1.61017,1.61027,321900002.0
2007-03-16 06:33:00,1.61032,1.6104,1.61023,1.61025,550300005.0
2007-03-16 06:34:00,1.61042,1.61071,1.61041,1.61071,309800000.0
2007-03-16 06:35:00,1.61069,1.61081,1.61059,1.6106,253300002.0
2007-03-16 06:36:00,1.61077,1.61077,1.61041,1.61062,219299999.0
2007-03-16 06:37:00,1.61071,1.61082,1.61057,1.61057,387299995.0
2007-03-16 06:38:00,1.6107,1.611,1.6107,1.611,187099998.0
2007-03-16 06:39:00,1.6111,1.61112,1.61087,1.61091,384999997.0
2007-03-16 06:40:00,1.61105,1.61119,1.61091,1.61091,551099998.0
2007-03-16 06:41:00,1.61105,1.61105,1.61084,1.61084,44000000.0
2007-03-16 06:42:00,1.61093,1.61111,1.61093,1.61107,293999998.0
2007-03-16 06:43:00,1.61091,1.611,1.61075,1.61094,206700001.0
2007-03-16 06:44:00,1.61095,1.611,1.61084,1.61089,115800000.0
2007-03-16 06:45:00,1.61094,1.61103,1.61082,1.61083,170699997.0
2007-03-16 06:46:00,1.61078,1.61078,1.61053,1.61053,254399994.0
2007-03-16 06:47:00,1.61059,1.61075,1.6105,1.6105,235200003.0
2007-03-16 06:48:00,1.61075,1.61075,1.61062,1.61069,111800000.0
2007-03-16 06:49:00,1.61065,1.61078,1.61056,1.61071,402499998.0
2007-03-16 06:50:00,1.6105,1.61075,1.6105,1.61072,333699997.0
2007-03-16 06:51:00,1.6106,1.6107,1.6106,1.6107,55100000.0
2007-03-16 06:52:00,1.61075,1.61078,1.61054,1.61066,409900003.0
2007-03-16 06:53:00,1.61059,1.6107,1.61055,1.61065,218599998.0
2007-03-16 06:54:00,1.61059,1.61065,1.61045,1.61051,326100002.0
2007-03-16 06:55:00,1.61065,1.61065,1.61045,1.61054,270300002.0
2007-03-16 06:56:00,1.6104,1.61058,1.6104,1.61053,350499997.0
2007-03-16 06:57:00,1.61041,1.61059,1.6104,1.61045,319400004.0
2007-03-16 06:58:00,1.61055,1.6106,1.61055,1.6106,163100004.0
2007-03-16 06:59:00,1.61055,1.6106,1.61046,1.61051,269099996.0
2007-03-16 07:00:00,1.61039,1.61057,1.61033,1.61057,308000000.0
2007-03-16 07:01:00,1.61046,1.61059,1.61044,1.61057,296000001.0
2007-03-16 07:02:00,1.61052,1.61052,1.61033,1.61033,202899999.0
2007-03-16 07:03:00,1.61023,1.61036,1.61018,1.61028,200600002.0
2007-03-16 07:04:00,1.61019,1.61026,1.61,1.61015,387800002.0
2007-03-16 07:05:00,1.61016,1.61032,1.61011,1.61024,110400000.0
2007-03-16 07:06:00,1.61028,1.61028,1.6101,1.61018,233899997.0
2007-03-16 07:07:00,1.61022,1.6103,1.61,1.61011,332700001.0
2007-03-16 07:08:00,1.61,1.61008,1.6098,1.60994,156400001.0
2007-03-16 07:09:00,1.61,1.61007,1.60971,1.60971,267799999.0
2007-03-16 07:10:00,1.60964,1.60984,1.60964,1.60984,67899998.0
2007-03-16 07:11:00,1.60969,1.60969,1.60948,1.60948,128200000.0
2007-03-16 07:12:00,1.60965,1.60973,1.60953,1.60965,369200002.0
2007-03-16 07:13:00,1.60961,1.60972,1.60945,1.60958,196300005.0
2007-03-16 07:14:00,1.60972,1.60983,1.60961,1.60974,45200001.0
2007-03-16 07:15:00,1.60973,1.60983,1.60945,1.60974,253599999.0
2007-03-16 07:16:00,1.60988,1.61011,1.60973,1.61011,365399999.0
2007-03-16 07:17:00,1.61012,1.61012,1.60995,1.60995,226500002.0
2007-03-16 07:18:00,1.60999,1.61015,1.60997,1.61001,222400000.0
2007-03-16 07:19:00,1.61004,1.61012,1.60978,1.6101,355899998.0
2007-03-16 07:20:00,1.61008,1.61019,1.60997,1.61001,294200000.0
2007-03-16 07:21:00,1.60993,1.61006,1.60984,1.60993,109400002.0
2007-03-16 07:22:00,1.60972,1.60999,1.60972,1.60996,304099999.0
2007-03-16 07:23:00,1.60971,1.60985,1.60942,1.60962,164700001.0
2007-03-16 07:24:00,1.60959,1.60968,1.6095,1.60964,334800005.0
2007-03-16 07:25:00,1.60961,1.60974,1.6096,1.60974,319300002.0
2007-03-16 07:26:00,1.6097,1.60981,1.60945,1.60977,233100003.0
2007-03-16 07:27:00,1.60969,1.60985,1.60961,1.60985,250499999.0
2007-03-16 07:28:00,1.60978,1.61,1.60978,1.60991,200499998.0
2007-03-16 07:29:00,1.60994,1.61016,1.60983,1.61002,276299998.0
2007-03-16 07:30:00,1.61004,1.61012,1.60994,1.61005,133300000.0
2007-03-16 07:31:00,1.61006,1.61018,1.61006,1.61018,134399996.0
2007-03-16 07:32:00,1.61019,1.61019,1.60998,1.60998,152000001.0
2007-03-16 07:33:00,1.61026,1.61029,1.6101,1.61029,342499999.0
2007-03-16 07:34:00,1.61022,1.61032,1.6101,1.6102,231300001.0
2007-03-16 07:35:00,1.61027,1.61049,1.61027,1.61032,335500001.0
2007-03-16 07:36:00,1.61009,1.61029,1.61009,1.6101,278000000.0
2007-03-16 07:37:00,1.61023,1.6103,1.61009,1.61016,261300002.0
2007-03-16 07:38:00,1.61015,1.61027,1.61015,1.61027,99100001.0
2007-03-16 07:39:00,1.61024,1.61037,1.60981,1.61025,368000003.0
2007-03-16 07:40:00,1.61014,1.61035,1.61014,1.61035,205300004.0
2007-03-16 07:41:00,1.6103,1.61042,1.6101,1.6103,350199997.0
2007-03-16 07:42:00,1.61018,1.61037,1.61017,1.6103,253500003.0
2007-03-16 07:43:00,1.6102,1.61024,1.61003,1.61017,458900007.0
2007-03-16 07:44:00,1.61003,1.61021,1.60998,1.61012,244500001.0
2007-03-16 07:45:00,1.6102,1.6102,1.60987,1.60987,334800005.0
2007-03-16 07:46:00,1.60993,1.60993,1.6098,1.6098,57500000.0
2007-03-16 07:47:00,1.60986,1.60998,1.60979,1.60986,341600004.0
2007-03-16 07:48:00,1.60988,1.60999,1.60972,1.6098,282500000.0
2007-03-16 07:49:00,1.60973,1.60985,1.60968,1.60968,221800000.0
2007-03-16 07:50:00,1.60985,1.60985,1.60967,1.60967,148400005.0
2007-03-16 07:51:00,1.60972,1.60986,1.60962,1.60975,330899996.0
2007-03-16 07:52:00,1.60972,1.60985,1.60971,1.6098,218000001.0
2007-03-16 07:53:00,1.60971,1.60984,1.60971,1.60984,72800000.0
2007-03-16 07:54:00,1.60983,1.61008,1.60965,1.61008,318000004.0
2007-03-16 07:55:00,1.60998,1.61003,1.60993,1.61003,75100000.0
2007-03-16 07:56:00,1.61003,1.61012,1.60985,1.60999,253000003.0
2007-03-16 07:57:00,1.6097,1.60983,1.60942,1.60945,301200008.0
2007-03-16 07:58:00,1.61005,1.61013,1.6099,1.6099,309700002.0
2007-03-16 07:59:00,1.61007,1.61007,1.60983,1.60983,293199999.0
2007-03-16 08:00:00,1.60966,1.60981,1.60966,1.60981,36000000.0
2007-03-16 08:01:00,1.60992,1.61004,1.60984,1.60993,369300001.0
2007-03-16 08:02:00,1.60988,1.60998,1.60968,1.60992,215200002.0
2007-03-16 08:03:00,1.60992,1.60998,1.60975,1.60984,275500002.0
2007-03-16 08:04:00,1.60986,1.61009,1.60986,1.61007,287300006.0
2007-03-16 08:05:00,1.61001,1.61009,1.60985,1.61003,322100001.0
2007-03-16 08:06:00,1.60994,1.61013,1.60967,1.60982,196800000.0
2007-03-16 08:07:00,1.60978,1.60995,1.60967,1.60995,431999999.0
2007-03-16 08:08:00,1.60983,1.61001,1.60975,1.60975,326500002.0
2007-03-16 08:09:00,1.6097,1.60994,1.6097,1.6099,227100003.0
2007-03-16 08:10:00,1.60987,1.61009,1.60968,1.60986,213300001.0
2007-03-16 08:11:00,1.60981,1.61004,1.60981,1.60997,239200001.0
2007-03-16 08:12:00,1.60992,1.60996,1.60977,1.60983,347500001.0
2007-03-16 08:13:00,1.61003,1.61005,1.60978,1.61005,385599998.0
2007-03-16 08:14:00,1.60988,1.61005,1.60978,1.60993,376799993.0
2007-03-16 08:15:00,1.60989,1.61009,1.60985,1.60985,240000003.0
2007-03-16 08:16:00,1.61014,1.61021,1.60992,1.61005,244300002.0
2007-03-16 08:17:00,1.60987,1.60993,1.60973,1.6099,218300001.0
2007-03-16 08:18:00,1.60984,1.61,1.60983,1.60999,206200003.0
2007-03-16 08:19:00,1.61005,1.61005,1.60982,1.60997,225999998.0
2007-03-16 08:20:00,1.60991,1.61009,1.60988,1.60998,479699997.0
2007-03-16 08:21:00,1.61012,1.61019,1.60988,1.61008,405800004.0
2007-03-16 08:22:00,1.60996,1.61012,1.6099,1.6099,368000002.0
2007-03-16 08:23:00,1.61007,1.61007,1.60977,1.60985,311500002.0
2007-03-16 08:24:00,1.60983,1.60997,1.60971,1.60986,70300000.0
2007-03-16 08:25:00,1.60975,1.60988,1.60975,1.60988,93600003.0
2007-03-16 08:26:00,1.60993,1.60993,1.60971,1.60977,264200001.0
2007-03-16 08:27:00,1.6098,1.60995,1.60961,1.60987,121999999.0
2007-03-16 08:28:00,1.60983,1.60995,1.60977,1.60988,297300000.0
2007-03-16 08:29:00,1.60989,1.61003,1.60985,1.6099,176799999.0
2007-03-16 08:30:00,1.6098,1.60992,1.6098,1.60992,98300000.0
2007-03-16 08:31:00,1.60985,1.60995,1.60973,1.6098,286699999.0
2007-03-16 08:32:00,1.6099,1.60995,1.6098,1.6098,281800001.0
2007-03-16 08:33:00,1.6098,1.6099,1.60964,1.60975,167399999.0
2007-03-16 08:34:00,1.60966,1.6098,1.60966,1.60974,234100000.0
2007-03-16 08:35:00,1.60988,1.60988,1.60968,1.60981,249100000.0
2007-03-16 08:36:00,1.60992,1.60992,1.60958,1.60967,96899998.0
2007-03-16 08:37:00,1.60974,1.6099,1.6097,1.60987,208300004.0
2007-03-16 08:38:00,1.6097,1.60986,1.6097,1.60986,61500000.0
2007-03-16 08:39:00,1.6099,1.60995,1.60982,1.60988,75800001.0
2007-03-16 08:40:00,1.60975,1.60993,1.60971,1.60976,343699996.0
2007-03-16 08:41:00,1.60985,1.60985,1.60962,1.6097,282899998.0
2007-03-16 08:42:00,1.60966,1.60984,1.60914,1.60916,243800001.0
2007-03-16 08:43:00,1.60911,1.60926,1.60882,1.60882,176200001.0
2007-03-16 08:44:00,1.60893,1.60906,1.60887,1.60899,331200003.0
2007-03-16 08:45:00,1.60897,1.60897,1.6083,1.60857,328100002.0
2007-03-16 08:46:00,1.60845,1.60853,1.60831,1.60838,212799999.0
2007-03-16 08:47:00,1.60847,1.60886,1.60847,1.60863,292700001.0
2007-03-16 08:48:00,1.60871,1.60892,1.60847,1.60882,325799998.0
2007-03-16 08:49:00,1.60872,1.60895,1.60872,1.60891,328200001.0
2007-03-16 08:50:00,1.60885,1.60903,1.60882,1.60894,233399999.0
2007-03-16 08:51:00,1.60893,1.60898,1.60877,1.60886,339899998.0
2007-03-16 08:52:00,1.60889,1.60906,1.60879,1.60884,415500002.0
2007-03-16 08:53:00,1.60902,1.60911,1.60893,1.60911,286400001.0
2007-03-16 08:54:00,1.60903,1.60912,1.60889,1.60893,174900000.0
2007-03-16 08:55:00,1.60898,1.60918,1.60892,1.60906,426699999.0
2007-03-16 08:56:00,1.60889,1.60898,1.60878,1.6088,107700000.0
2007-03-16 08:57:00,1.60878,1.60886,1.60867,1.60879,118600002.0
2007-03-16 08:58:00,1.60879,1.60907,1.60879,1.6089,188700003.0
2007-03-16 08:59:00,1.60892,1.60892,1.60862,1.60862,111800000.0
2007-03-16 09:00:00,1.60843,1.60852,1.60831,1.6084,349299997.0
2007-03-16 09:01:00,1.60805,1.60822,1.60783,1.60788,160799996.0
2007-03-16 09:02:00,1.60787,1.60805,1.60778,1.60792,387200006.0
2007-03-16 09:03:00,1.60793,1.60807,1.60792,1.60807,67100000.0
2007-03-16 09:04:00,1.60804,1.6082,1.60804,1.6082,145000002.0
2007-03-16 09:05:00,1.6083,1.60859,1.60827,1.6085,117999999.0
2007-03-16 09:06:00,1.60857,1.60858,1.60838,1.60852,513900002.0
2007-03-16 09:07:00,1.60836,1.60849,1.60814,1.60822,157400001.0
2007-03-16 09:08:00,1.60825,1.6084,1.60816,1.60829,223499999.0
2007-03-16 09:09:00,1.60839,1.60848,1.60828,1.6083,230300003.0
2007-03-16 09:10:00,1.60846,1.60874,1.60846,1.60865,358599999.0
2007-03-16 09:11:00,1.6086,1.60885,1.6086,1.60877,288500003.0
2007-03-16 09:12:00,1.60885,1.60885,1.60863,1.60874,219200002.0
2007-03-16 09:13:00,1.60862,1.60862,1.60829,1.60834,84100000.0
2007-03-16 09:14:00,1.60808,1.60819,1.60796,1.60809,477900001.0
2007-03-16 09:15:00,1.60804,1.60817,1.608,1.60814,352700000.0
2007-03-16 09:16:00,1.60793,1.60806,1.6078,1.60795,245299998.0
2007-03-16 09:17:00,1.60787,1.60809,1.60772,1.60796,173400001.0
2007-03-16 09:18:00,1.60804,1.60822,1.60801,1.60807,332000001.0
2007-03-16 09:19:00,1.60803,1.60822,1.60795,1.60822,120699998.0
2007-03-16 09:20:00,1.60831,1.60831,1.60794,1.60794,168599997.0
2007-03-16 09:21:00,1.60791,1.60813,1.6077,1.60783,272300000.0
2007-03-16 09:22:00,1.60786,1.60786,1.60766,1.60766,244400002.0
2007-03-16 09:23:00,1.60755,1.60756,1.60731,1.6075,359100001.0
2007-03-16 09:24:00,1.6074,1.6077,1.6074,1.6077,419200000.0
2007-03-16 09:25:00,1.6076,1.60778,1.60759,1.60767,305800004.0
2007-03-16 09:26:00,1.60762,1.60778,1.60745,1.6076,265199997.0
2007-03-16 09:27:00,1.60741,1.60766,1.60729,1.60766,211899998.0
2007-03-16 09:28:00,1.60757,1.60759,1.60731,1.60731,404900003.0
2007-03-16 09:29:00,1.60752,1.60778,1.60743,1.60762,144500002.0
2007-03-16 09:30:00,1.60783,1.60791,1.60765,1.60783,365200000.0
2007-03-16 09:31:00,1.60795,1.60814,1.60788,1.60803,330699997.0
2007-03-16 09:32:00,1.6079,1.60814,1.60781,1.60809,360400001.0
2007-03-16 09:33:00,1.60806,1.60822,1.608,1.60822,351300003.0
2007-03-16 09:34:00,1.60822,1.60849,1.60814,1.60843,329000002.0
2007-03-16 09:35:00,1.60831,1.60843,1.60827,1.60843,249100001.0
2007-03-16 09:36:00,1.6084,1.60873,1.6084,1.60865,353299997.0
2007-03-16 09:37:00,1.60866,1.60874,1.60839,1.60843,294199999.0
2007-03-16 09:38:00,1.60843,1.60853,1.60834,1.60838,287700000.0
2007-03-16 09:39:00,1.60831,1.60842,1.60769,1.60772,247400000.0
2007-03-16 09:40:00,1.60754,1.60755,1.60726,1.60755,269399999.0
2007-03-16 09:41:00,1.60769,1.60799,1.6076,1.60799,534400000.0
2007-03-16 09:42:00,1.60785,1.60804,1.60763,1.60782,266100003.0
2007-03-16 09:43:00,1.60791,1.60796,1.60776,1.60787,198200001.0
2007-03-16 09:44:00,1.60771,1.60785,1.60749,1.60763,203099999.0
2007-03-16 09:45:00,1.60784,1.60835,1.60779,1.60814,333900002.0
2007-03-16 09:46:00,1.60831,1.60834,1.60801,1.60811,384100002.0
2007-03-16 09:47:00,1.60814,1.60837,1.60814,1.60837,234600001.0
2007-03-16 09:48:00,1.60831,1.60857,1.60831,1.60853,528999999.0
2007-03-16 09:49:00,1.60833,1.60854,1.60832,1.60832,357999998.0
2007-03-16 09:50:00,1.60861,1.60871,1.60844,1.60844,255499999.0
2007-03-16 09:51:00,1.60826,1.60829,1.60803,1.6081,483500002.0
2007-03-16 09:52:00,1.60808,1.60821,1.60798,1.60813,372000000.0
2007-03-16 09:53:00,1.60807,1.6082,1.60798,1.60816,215900000.0
2007-03-16 09:54:00,1.60818,1.60832,1.60808,1.60808,217900000.0
2007-03-16 09:55:00,1.60825,1.60837,1.60792,1.60828,317300000.0
2007-03-16 09:56:00,1.60833,1.60833,1.60809,1.60823,265200001.0
2007-03-16 09:57:00,1.60824,1.60832,1.60814,1.60816,389900000.0
2007-03-16 09:58:00,1.60829,1.6084,1.60816,1.6082,370499997.0
2007-03-16 09:59:00,1.60835,1.60876,1.60835,1.6086,316100003.0
2007-03-16 10:00:00,1.60852,1.60877,1.60852,1.60872,321899997.0
2007-03-16 10:01:00,1.60876,1.60902,1.60865,1.60902,487699999.0
2007-03-16 10:02:00,1.60892,1.60921,1.60887,1.60905,286100003.0
2007-03-16 10:03:00,1.60896,1.60896,1.60882,1.60882,217400002.0
2007-03-16 10:04:00,1.60866,1.60873,1.60864,1.60867,64600000.0
2007-03-16 10:05:00,1.60861,1.60861,1.60829,1.60843,158900000.0
2007-03-16 10:06:00,1.60839,1.60855,1.60832,1.60849,293199996.0
2007-03-16 10:07:00,1.60853,1.60853,1.60824,1.6083,219800002.0
2007-03-16 10:08:00,1.60822,1.60851,1.60819,1.60851,410800003.0
2007-03-16 10:09:00,1.60847,1.60855,1.60834,1.6084,303999997.0
2007-03-16 10:10:00,1.60852,1.60863,1.60837,1.60847,269900001.0
2007-03-16 10:11:00,1.60845,1.60859,1.60831,1.6084,173400002.0
2007-03-16 10:12:00,1.60848,1.6086,1.60831,1.60831,174400000.0
2007-03-16 10:13:00,1.60852,1.60856,1.6084,1.6085,318800002.0
2007-03-16 10:14:00,1.60847,1.60847,1.60804,1.60815,306400000.0
2007-03-16 10:15:00,1.60835,1.6085,1.60833,1.60838,265100004.0
2007-03-16 10:16:00,1.60831,1.60842,1.60804,1.60813,304499999.0
2007-03-16 10:17:00,1.60811,1.60819,1.60796,1.60807,384200003.0
2007-03-16 10:18:00,1.60818,1.60846,1.60818,1.60833,300599998.0
2007-03-16 10:19:00,1.6084,1.60865,1.6084,1.60842,270100005.0
2007-03-16 10:20:00,1.60842,1.60844,1.60819,1.60834,406300001.0
2007-03-16 10:21:00,1.60835,1.6086,1.60824,1.60844,254900002.0
2007-03-16 10:22:00,1.60876,1.60906,1.60874,1.60894,306099999.0
2007-03-16 10:23:00,1.60887,1.60894,1.60873,1.60887,365800003.0
2007-03-16 10:24:00,1.60859,1.60873,1.6083,1.60845,284100005.0
2007-03-16 10:25:00,1.60841,1.60877,1.6082,1.60834,486199996.0
2007-03-16 10:26:00,1.60842,1.60843,1.60803,1.60811,466600002.0
2007-03-16 10:27:00,1.6082,1.60839,1.60813,1.60832,304699999.0
2007-03-16 10:28:00,1.60822,1.60828,1.6081,1.60819,284399999.0
2007-03-16 10:29:00,1.60804,1.60836,1.60804,1.60835,368300002.0
2007-03-16 10:30:00,1.60825,1.60848,1.60824,1.6084,267700000.0
2007-03-16 10:31:00,1.60829,1.60844,1.60822,1.60839,209700000.0
2007-03-16 10:32:00,1.60834,1.60834,1.60787,1.60787,369499999.0
2007-03-16 10:33:00,1.60818,1.60838,1.60813,1.60823,108799999.0
2007-03-16 10:34:00,1.6083,1.60843,1.60823,1.60835,170000001.0
2007-03-16 10:35:00,1.60843,1.60866,1.60827,1.60827,322900001.0
2007-03-16 10:36:00,1.60833,1.60856,1.60833,1.60848,238800003.0
2007-03-16 10:37:00,1.60837,1.6084,1.60817,1.60821,289599998.0
2007-03-16 10:38:00,1.60824,1.60833,1.60807,1.60816,354799999.0
2007-03-16 10:39:00,1.60825,1.60826,1.60809,1.60819,183799999.0
2007-03-16 10:40:00,1.60803,1.60832,1.60803,1.60832,218799999.0
2007-03-16 10:41:00,1.60825,1.60835,1.60802,1.60802,465700002.0
2007-03-16 10:42:00,1.60827,1.60845,1.60812,1.60845,238800001.0
2007-03-16 10:43:00,1.60843,1.60843,1.60787,1.60828,481599995.0
2007-03-16 10:44:00,1.60838,1.60839,1.6082,1.6082,330499999.0
2007-03-16 10:45:00,1.60828,1.60828,1.60822,1.60822,65800000.0
2007-03-16 10:46:00,1.60815,1.60825,1.60798,1.60818,320200002.0
2007-03-16 10:47:00,1.60823,1.60823,1.60798,1.60809,162799999.0
2007-03-16 10:48:00,1.60804,1.60821,1.60797,1.60797,304899999.0
2007-03-16 10:49:00,1.60792,1.60808,1.60789,1.60799,337199999.0
2007-03-16 10:50:00,1.60797,1.60804,1.60779,1.60804,279300002.0
2007-03-16 10:51:00,1.60788,1.60804,1.6077,1.60792,498000001.0
2007-03-16 10:52:00,1.60791,1.60795,1.60768,1.60795,267099996.0
2007-03-16 10:53:00,1.60785,1.60799,1.60773,1.60781,360799998.0
2007-03-16 10:54:00,1.60768,1.60784,1.60762,1.6077,247699999.0
2007-03-16 10:55:00,1.60769,1.60794,1.60758,1.60771,335399998.0
2007-03-16 10:56:00,1.60782,1.60793,1.60765,1.60778,285600002.0
2007-03-16 10:57:00,1.60754,1.60769,1.60745,1.60769,190900000.0
2007-03-16 10:58:00,1.60762,1.60768,1.60745,1.60758,313699996.0
2007-03-16 10:59:00,1.60733,1.60747,1.60692,1.60702,153500001.0
2007-03-16 11:00:00,1.60695,1.60753,1.60695,1.60753,253900002.0
2007-03-16 11:01:00,1.60772,1.60779,1.60758,1.60758,257199999.0
2007-03-16 11:02:00,1.60738,1.60753,1.6073,1.60734,264900001.0
2007-03-16 11:03:00,1.60752,1.60754,1.60695,1.60695,343500000.0
2007-03-16 11:04:00,1.60679,1.60682,1.60641,1.60667,308300004.0
2007-03-16 11:05:00,1.60673,1.6069,1.60672,1.60677,507699999.0
2007-03-16 11:06:00,1.60676,1.60696,1.60669,1.60695,231499998.0
2007-03-16 11:07:00,1.60691,1.60716,1.60691,1.60695,130400000.0
2007-03-16 11:08:00,1.60673,1.60709,1.60673,1.6069,333300002.0
2007-03-16 11:09:00,1.60692,1.60716,1.60674,1.60703,238999996.0
2007-03-16 11:10:00,1.60697,1.6071,1.60685,1.60696,209100003.0
2007-03-16 11:11:00,1.6067,1.6067,1.60606,1.60606,253200002.0
2007-03-16 11:12:00,1.60595,1.60632,1.60588,1.6061,385000001.0
2007-03-16 11:13:00,1.60618,1.60644,1.60613,1.60638,207900000.0
2007-03-16 11:14:00,1.60619,1.60636,1.60619,1.60633,252000002.0
2007-03-16 11:15:00,1.60621,1.6063,1.60599,1.60621,382500004.0
2007-03-16 11:16:00,1.60609,1.60632,1.60581,1.60581,124399997.0
2007-03-16 11:17:00,1.6054,1.60591,1.60535,1.60591,214700002.0
2007-03-16 11:18:00,1.60597,1.60597,1.60568,1.60577,207200001.0
2007-03-16 11:19:00,1.60601,1.60647,1.60601,1.60639,420700006.0
2007-03-16 11:20:00,1.60631,1.60646,1.60618,1.6063,422099998.0
2007-03-16 11:21:00,1.60626,1.60626,1.60587,1.60598,321900001.0
2007-03-16 11:22:00,1.60602,1.60622,1.60592,1.60596,114200001.0
2007-03-16 11:23:00,1.60628,1.60655,1.6062,1.60629,313999996.0
2007-03-16 11:24:00,1.60626,1.6065,1.60623,1.60648,280000003.0
2007-03-16 11:25:00,1.60646,1.6066,1.60636,1.60655,414399999.0
2007-03-16 11:26:00,1.60623,1.60639,1.60611,1.60623,152200000.0
2007-03-16 11:27:00,1.60614,1.60632,1.60614,1.60626,231400001.0
2007-03-16 11:28:00,1.60613,1.6064,1.60613,1.60632,144099999.0
2007-03-16 11:29:00,1.60628,1.6066,1.60628,1.60645,287599999.0
2007-03-16 11:30:00,1.6065,1.60664,1.60641,1.60648,372100005.0
2007-03-16 11:31:00,1.60666,1.60666,1.60638,1.60638,336400004.0
2007-03-16 11:32:00,1.60645,1.60656,1.60639,1.60646,382100000.0
2007-03-16 11:33:00,1.60653,1.60677,1.60643,1.60668,456700002.0
2007-03-16 11:34:00,1.60665,1.60665,1.60635,1.60639,366300001.0
2007-03-16 11:35:00,1.60634,1.60648,1.60625,1.60641,350699997.0
2007-03-16 11:36:00,1.60634,1.60642,1.60618,1.6063,381000008.0
2007-03-16 11:37:00,1.60615,1.60635,1.60612,1.60622,410300001.0
2007-03-16 11:38:00,1.60621,1.60621,1.60587,1.60593,148099999.0
2007-03-16 11:39:00,1.60584,1.60607,1.60579,1.60599,247300000.0
2007-03-16 11:40:00,1.60587,1.60608,1.60586,1.60597,232500000.0
2007-03-16 11:41:00,1.606,1.60632,1.60594,1.60623,477900007.0
2007-03-16 11:42:00,1.60608,1.60634,1.60608,1.6062,214500002.0
2007-03-16 11:43:00,1.60598,1.60617,1.60598,1.60612,353000005.0
2007-03-16 11:44:00,1.60607,1.60627,1.60606,1.60627,190100001.0
2007-03-16 11:45:00,1.60625,1.60642,1.60623,1.60632,370499998.0
2007-03-16 11:46:00,1.60633,1.6064,1.60622,1.60626,215100003.0
2007-03-16 11:47:00,1.6064,1.60644,1.60615,1.60628,426700005.0
2007-03-16 11:48:00,1.60623,1.60623,1.60594,1.60605,105700000.0
2007-03-16 11:49:00,1.60625,1.60635,1.60603,1.60603,292699995.0
2007-03-16 11:50:00,1.60612,1.6062,1.60594,1.60597,327900001.0
2007-03-16 11:51:00,1.60602,1.6061,1.60579,1.60592,460900003.0
2007-03-16 11:52:00,1.60592,1.60622,1.60592,1.60622,258799999.0
2007-03-16 11:53:00,1.60609,1.60621,1.60591,1.6061,277500003.0
2007-03-16 11:54:00,1.60601,1.6061,1.60572,1.60585,308600002.0
2007-03-16 11:55:00,1.60579,1.60587,1.60564,1.6057,511600006.0
2007-03-16 11:56:00,1.60547,1.60567,1.60535,1.60557,426799997.0
2007-03-16 11:57:00,1.60542,1.60543,1.60525,1.60535,262800002.0
2007-03-16 11:58:00,1.60543,1.60572,1.60524,1.60558,200799999.0
2007-03-16 11:59:00,1.60569,1.60588,1.60568,1.6058,268099997.0
2007-03-16 12:00:00,1.60585,1.60585,1.6056,1.6056,304900000.0
2007-03-16 12:01:00,1.60562,1.606,1.60562,1.60589,258100002.0
2007-03-16 12:02:00,1.6058,1.60602,1.60573,1.60592,341100003.0
2007-03-16 12:03:00,1.6058,1.6058,1.60535,1.60537,398499998.0
2007-03-16 12:04:00,1.60521,1.60523,1.60497,1.60509,397100007.0
2007-03-16 12:05:00,1.60524,1.60533,1.60514,1.60516,357799999.0
2007-03-16 12:06:00,1.60532,1.60532,1.60496,1.6051,311500000.0
2007-03-16 12:07:00,1.60527,1.60528,1.60504,1.60504,281299999.0
2007-03-16 12:08:00,1.60527,1.60539,1.60512,1.6053,361099998.0
2007-03-16 12:09:00,1.60526,1.60527,1.60498,1.60498,397799995.0
2007-03-16 12:10:00,1.60509,1.60526,1.60504,1.60504,117099998.0
2007-03-16 12:11:00,1.60518,1.60537,1.60503,1.60537,268999998.0
2007-03-16 12:12:00,1.60536,1.60561,1.60536,1.60556,379500002.0
2007-03-16 12:13:00,1.6055,1.60557,1.60533,1.60551,243800001.0
2007-03-16 12:14:00,1.60531,1.60555,1.60523,1.60523,338599999.0
2007-03-16 12:15:00,1.60523,1.60531,1.60502,1.60522,196700001.0
2007-03-16 12:16:00,1.6051,1.60537,1.60505,1.60522,367600000.0
2007-03-16 12:17:00,1.60521,1.60522,1.60503,1.60515,265600000.0
2007-03-16 12:18:00,1.60509,1.60521,1.60495,1.60508,379600006.0
2007-03-16 12:19:00,1.60502,1.60522,1.60494,1.60522,227399999.0
2007-03-16 12:20:00,1.60516,1.60524,1.60505,1.60513,162800000.0
2007-03-16 12:21:00,1.60519,1.6053,1.60504,1.60517,295800000.0
2007-03-16 12:22:00,1.60517,1.60553,1.60515,1.60553,271500002.0
2007-03-16 12:23:00,1.60558,1.60569,1.60538,1.60538,258100003.0
2007-03-16 12:24:00,1.60554,1.6057,1.60544,1.60561,173699998.0
2007-03-16 12:25:00,1.60558,1.60575,1.60544,1.60555,268000000.0
2007-03-16 12:26:00,1.60565,1.60576,1.60554,1.60559,281100001.0
2007-03-16 12:27:00,1.60568,1.60568,1.60547,1.60554,266499999.0
2007-03-16 12:28:00,1.60553,1.6057,1.60537,1.60559,318799995.0
2007-03-16 12:29:00,1.60553,1.60553,1.60521,1.60521,292800001.0
2007-03-16 12:30:00,1.60521,1.60557,1.6052,1.6055,298599999.0
2007-03-16 12:31:00,1.60547,1.60555,1.60533,1.60555,169500001.0
2007-03-16 12:32:00,1.60547,1.60554,1.60527,1.60547,457900000.0
2007-03-16 12:33:00,1.60537,1.60544,1.60519,1.60531,215999999.0
2007-03-16 12:34:00,1.60544,1.60546,1.60529,1.60534,183200005.0
2007-03-16 12:35:00,1.60553,1.60559,1.60547,1.60556,92600003.0
2007-03-16 12:36:00,1.6056,1.60569,1.60544,1.60558,465500002.0
2007-03-16 12:37:00,1.60562,1.60564,1.60544,1.60563,228900003.0
2007-03-16 12:38:00,1.60558,1.6057,1.60546,1.60547,353800002.0
2007-03-16 12:39:00,1.6055,1.60565,1.60545,1.6055,346500003.0
2007-03-16 12:40:00,1.60566,1.60573,1.60546,1.60556,144799998.0
2007-03-16 12:41:00,1.6057,1.60576,1.60545,1.60545,207700001.0
2007-03-16 12:42:00,1.60556,1.60564,1.60539,1.60562,296300001.0
2007-03-16 12:43:00,1.60556,1.6057,1.60536,1.6056,419499999.0
2007-03-16 12:44:00,1.60561,1.6057,1.60539,1.60568,435300000.0
2007-03-16 12:45:00,1.60552,1.60552,1.60527,1.60533,145600002.0
2007-03-16 12:46:00,1.60544,1.60554,1.60531,1.6055,312399996.0
2007-03-16 12:47:00,1.60553,1.60561,1.60532,1.60555,322800001.0
2007-03-16 12:48:00,1.60554,1.6058,1.60541,1.60571,209100001.0
2007-03-16 12:49:00,1.60572,1.6059,1.60557,1.6059,202799998.0
2007-03-16 12:50:00,1.60585,1.60606,1.60585,1.60603,168400000.0
2007-03-16 12:51:00,1.60604,1.60604,1.60574,1.60581,242200003.0
2007-03-16 12:52:00,1.6057,1.60603,1.60547,1.60586,430100000.0
2007-03-16 12:53:00,1.60594,1.60615,1.60583,1.60615,340099995.0
2007-03-16 12:54:00,1.60608,1.60613,1.60595,1.60601,305899999.0
2007-03-16 12:55:00,1.6062,1.6062,1.60598,1.60598,227799998.0
2007-03-16 12:56:00,1.60575,1.60605,1.60552,1.60556,306100001.0
2007-03-16 12:57:00,1.60536,1.60553,1.60533,1.60549,360400000.0
2007-03-16 12:58:00,1.60547,1.6057,1.60539,1.60551,327900002.0
2007-03-16 12:59:00,1.60555,1.60565,1.60543,1.60551,280299998.0
2007-03-16 13:00:00,1.60551,1.60565,1.6055,1.60562,328200003.0
2007-03-16 13:01:00,1.60566,1.60573,1.6055,1.60558,344400001.0
2007-03-16 13:02:00,1.60563,1.6057,1.60545,1.60545,264500000.0
2007-03-16 13:03:00,1.60555,1.60568,1.60547,1.60558,119900002.0
2007-03-16 13:04:00,1.60546,1.6058,1.60546,1.6058,165999999.0
2007-03-16 13:05:00,1.60561,1.60578,1.60546,1.6056,171199999.0
2007-03-16 13:06:00,1.60554,1.60563,1.60541,1.60553,197300000.0
2007-03-16 13:07:00,1.60542,1.60555,1.6053,1.60545,181600001.0
2007-03-16 13:08:00,1.60544,1.60555,1.60537,1.6055,343100001.0
2007-03-16 13:09:00,1.60552,1.60563,1.60539,1.60555,381399997.0
2007-03-16 13:10:00,1.60523,1.60544,1.60523,1.6053,240200003.0
2007-03-16 13:11:00,1.60538,1.60556,1.60537,1.60537,262499999.0
2007-03-16 13:12:00,1.60555,1.60579,1.60531,1.60561,178199999.0
2007-03-16 13:13:00,1.60577,1.60587,1.60561,1.60587,319499999.0
2007-03-16 13:14:00,1.60592,1.60595,1.60569,1.60589,437500006.0
2007-03-16 13:15:00,1.60593,1.60606,1.60575,1.60588,199100001.0
2007-03-16 13:16:00,1.60571,1.60585,1.60566,1.60585,256500001.0
2007-03-16 13:17:00,1.60597,1.60598,1.60573,1.60573,170499998.0
2007-03-16 13:18:00,1.60557,1.60579,1.60549,1.60563,512399999.0
2007-03-16 13:19:00,1.6057,1.60571,1.60547,1.60571,320700001.0
2007-03-16 13:20:00,1.60563,1.6057,1.60551,1.6056,241700001.0
2007-03-16 13:21:00,1.6056,1.6056,1.60538,1.60538,141700000.0
2007-03-16 13:22:00,1.60563,1.60563,1.60542,1.60551,349599997.0
2007-03-16 13:23:00,1.60558,1.60561,1.60535,1.60535,227799999.0
2007-03-16 13:24:00,1.60554,1.60571,1.60541,1.6056,271700001.0
2007-03-16 13:25:00,1.60565,1.60574,1.60549,1.60559,311300002.0
2007-03-16 13:26:00,1.60571,1.60578,1.60534,1.60534,453900000.0
2007-03-16 13:27:00,1.60549,1.60566,1.60538,1.6054,280800006.0
2007-03-16 13:28:00,1.60535,1.60565,1.60535,1.60562,121500002.0
2007-03-16 13:29:00,1.60559,1.60569,1.60547,1.60554,228700002.0
2007-03-16 13:30:00,1.60535,1.60549,1.6053,1.60545,404400003.0
2007-03-16 13:31:00,1.60541,1.60547,1.60526,1.60532,298699996.0
2007-03-16 13:32:00,1.60539,1.60549,1.60527,1.60533,237599999.0
2007-03-16 13:33:00,1.60525,1.60541,1.60517,1.60524,145400001.0
2007-03-16 13:34:00,1.60518,1.60518,1.60479,1.60483,279599998.0
2007-03-16 13:35:00,1.60496,1.60507,1.60479,1.60482,405600001.0
2007-03-16 13:36:00,1.60489,1.60504,1.60483,1.60488,352100001.0
2007-03-16 13:37:00,1.6049,1.60505,1.6049,1.60491,143700004.0
2007-03-16 13:38:00,1.60493,1.60512,1.60493,1.60512,182499998.0
2007-03-16 13:39:00,1.60502,1.60517,1.60501,1.60517,164400003.0
2007-03-16 13:40:00,1.60508,1.60519,1.60495,1.60497,276800002.0
2007-03-16 13:41:00,1.60502,1.60519,1.60494,1.60513,188799999.0
2007-03-16 13:42:00,1.60502,1.60517,1.60495,1.60504,328900002.0
2007-03-16 13:43:00,1.60517,1.60518,1.60476,1.60487,275200001.0
2007-03-16 13:44:00,1.60471,1.60487,1.60453,1.60468,273399998.0
2007-03-16 13:45:00,1.60456,1.60456,1.60427,1.60428,146500003.0
2007-03-16 13:46:00,1.60403,1.60422,1.60388,1.60416,289199999.0
2007-03-16 13:47:00,1.60403,1.60425,1.60398,1.60418,223700001.0
2007-03-16 13:48:00,1.60418,1.60436,1.60399,1.60436,557600006.0
2007-03-16 13:49:00,1.60448,1.60458,1.60444,1.60458,204800002.0
2007-03-16 13:50:00,1.60463,1.60475,1.60447,1.60462,344700003.0
2007-03-16 13:51:00,1.60468,1.60489,1.60468,1.60485,280900004.0
2007-03-16 13:52:00,1.60474,1.60491,1.60471,1.6048,374999999.0
2007-03-16 13:53:00,1.60475,1.60482,1.60455,1.60462,178500000.0
2007-03-16 13:54:00,1.60467,1.60467,1.60439,1.60457,310499999.0
2007-03-16 13:55:00,1.60467,1.60475,1.60456,1.60458,284999997.0
2007-03-16 13:56:00,1.60472,1.60472,1.60449,1.60461,195700001.0
2007-03-16 13:57:00,1.60451,1.6047,1.60451,1.60462,320599997.0
2007-03-16 13:58:00,1.60464,1.60491,1.60458,1.60491,316800001.0
2007-03-16 13:59:00,1.60497,1.60508,1.60485,1.60499,263299999.0
2007-03-16 14:00:00,1.60516,1.60519,1.60508,1.60508,100600002.0
2007-03-16 14:01:00,1.60526,1.60564,1.60518,1.60554,356099999.0
2007-03-16 14:02:00,1.60562,1.60562,1.60539,1.60548,480299999.0
2007-03-16 14:03:00,1.60506,1.60545,1.60506,1.60541,269700001.0
2007-03-16 14:04:00,1.6054,1.60541,1.60523,1.60528,328999996.0
2007-03-16 14:05:00,1.60543,1.6056,1.60533,1.6056,225999999.0
2007-03-16 14:06:00,1.60561,1.60578,1.60547,1.60578,178999999.0
2007-03-16 14:07:00,1.60577,1.60585,1.60563,1.60569,183300002.0
2007-03-16 14:08:00,1.60569,1.60599,1.60569,1.60595,396900003.0
2007-03-16 14:09:00,1.60604,1.60616,1.60595,1.60598,257500001.0
2007-03-16 14:10:00,1.60595,1.60606,1.6058,1.6059,341299999.0
2007-03-16 14:11:00,1.60587,1.60604,1.60587,1.60597,251799997.0
2007-03-16 14:12:00,1.60584,1.60608,1.60582,1.606,348900001.0
2007-03-16 14:13:00,1.60604,1.60604,1.60573,1.60598,208699999.0
2007-03-16 14:14:00,1.60592,1.60601,1.60572,1.60587,280200000.0
2007-03-16 14:15:00,1.60582,1.60599,1.60572,1.60585,302700003.0
2007-03-16 14:16:00,1.60581,1.60605,1.60574,1.60605,272699998.0
2007-03-16 14:17:00,1.60598,1.60623,1.60593,1.60617,392900005.0
2007-03-16 14:18:00,1.60609,1.60614,1.60597,1.60607,278499996.0
2007-03-16 14:19:00,1.60604,1.60613,1.60589,1.60594,291999999.0
2007-03-16 14:20:00,1.60597,1.60615,1.6058,1.60606,320499999.0
2007-03-16 14:21:00,1.60586,1.60596,1.6056,1.6056,274900001.0
2007-03-16 14:22:00,1.60559,1.60572,1.60547,1.60562,313400000.0
2007-03-16 14:23:00,1.60565,1.60567,1.60535,1.60535,355299996.0
2007-03-16 14:24:00,1.60542,1.60562,1.60537,1.60545,273800004.0
2007-03-16 14:25:00,1.60553,1.60573,1.60553,1.60561,311000002.0
2007-03-16 14:26:00,1.6056,1.60577,1.60549,1.60577,283300000.0
2007-03-16 14:27:00,1.6058,1.60585,1.60555,1.60571,253899995.0
2007-03-16 14:28:00,1.60547,1.60575,1.60547,1.60562,325199999.0
2007-03-16 14:29:00,1.60562,1.60576,1.60543,1.60546,366299998.0
2007-03-16 14:30:00,1.60538,1.6055,1.60501,1.60536,328299998.0
2007-03-16 14:31:00,1.60554,1.6062,1.60541,1.60565,357600003.0
2007-03-16 14:32:00,1.60579,1.60591,1.60566,1.6059,354699997.0
2007-03-16 14:33:00,1.60575,1.606,1.60574,1.60596,251900000.0
2007-03-16 14:34:00,1.60594,1.60618,1.60594,1.60595,269799999.0
2007-03-16 14:35:00,1.60608,1.60642,1.60601,1.60601,515400003.0
2007-03-16 14:36:00,1.606,1.60618,1.60589,1.60604,112300000.0
2007-03-16 14:37:00,1.60594,1.60621,1.60575,1.60589,374400000.0
2007-03-16 14:38:00,1.60592,1.60606,1.60582,1.60606,321799999.0
2007-03-16 14:39:00,1.60607,1.60617,1.60581,1.60589,225700001.0
2007-03-16 14:40:00,1.60586,1.60597,1.60565,1.60578,420100001.0
2007-03-16 14:41:00,1.60595,1.60595,1.60562,1.60562,48000000.0
2007-03-16 14:42:00,1.60558,1.60564,1.60529,1.60548,365700007.0
2007-03-16 14:43:00,1.60521,1.60533,1.60499,1.60524,348900002.0
2007-03-16 14:44:00,1.60486,1.605,1.60438,1.60445,357899999.0
2007-03-16 14:45:00,1.60445,1.60483,1.60431,1.60466,182599998.0
2007-03-16 14:46:00,1.60503,1.60505,1.60494,1.60494,28000000.0
2007-03-16 14:47:00,1.6051,1.6051,1.60476,1.60485,178099997.0
2007-03-16 14:48:00,1.60494,1.60532,1.60488,1.60512,274899999.0
2007-03-16 14:49:00,1.60529,1.60529,1.6051,1.60527,299500006.0
2007-03-16 14:50:00,1.6052,1.6053,1.60495,1.60513,411099999.0
2007-03-16 14:51:00,1.605,1.60518,1.60492,1.60512,312400001.0
2007-03-16 14:52:00,1.6053,1.60554,1.60528,1.60553,233799998.0
2007-03-16 14:53:00,1.60545,1.60555,1.6053,1.60533,283199998.0
2007-03-16 14:54:00,1.60543,1.60564,1.60536,1.60562,381999999.0
2007-03-16 14:55:00,1.60564,1.60567,1.60547,1.60547,299500000.0
2007-03-16 14:56:00,1.60552,1.60562,1.60531,1.6054,317600001.0
2007-03-16 14:57:00,1.60557,1.60565,1.60541,1.60541,232599998.0
2007-03-16 14:58:00,1.60536,1.60553,1.60536,1.60553,157199999.0
2007-03-16 14:59:00,1.60546,1.60546,1.60519,1.60528,195300001.0
2007-03-16 15:00:00,1.60549,1.60573,1.60546,1.60566,200699999.0
2007-03-16 15:01:00,1.60559,1.60572,1.6054,1.60557,437700009.0
2007-03-16 15:02:00,1.60567,1.60572,1.60555,1.60555,285899996.0
2007-03-16 15:03:00,1.6056,1.60564,1.6055,1.6055,362599996.0
2007-03-16 15:04:00,1.60562,1.60567,1.60534,1.60546,312000001.0
2007-03-16 15:05:00,1.60545,1.60573,1.60541,1.60568,302200005.0
2007-03-16 15:06:00,1.60564,1.60596,1.60564,1.60584,180400000.0
2007-03-16 15:07:00,1.60578,1.60578,1.60554,1.60554,139599997.0
2007-03-16 15:08:00,1.60557,1.60575,1.6054,1.60556,302600000.0
2007-03-16 15:09:00,1.60577,1.60581,1.60562,1.60563,395400006.0
2007-03-16 15:10:00,1.60568,1.60588,1.60563,1.60581,209000000.0
2007-03-16 15:11:00,1.60585,1.60601,1.60578,1.60585,155300004.0
2007-03-16 15:12:00,1.60584,1.60585,1.6056,1.60563,326599994.0
2007-03-16 15:13:00,1.60579,1.6059,1.60569,1.60571,203000000.0
2007-03-16 15:14:00,1.60585,1.60585,1.6056,1.60573,313400003.0
2007-03-16 15:15:00,1.6058,1.60607,1.6058,1.60603,425699998.0
2007-03-16 15:16:00,1.60629,1.60656,1.60625,1.6064,157400001.0
2007-03-16 15:17:00,1.60644,1.60648,1.60607,1.60607,304999999.0
2007-03-16 15:18:00,1.60602,1.6062,1.60588,1.6062,238999999.0
2007-03-16 15:19:00,1.60627,1.60649,1.60624,1.60637,156499998.0
2007-03-16 15:20:00,1.60656,1.60684,1.60648,1.6068,262999997.0
2007-03-16 15:21:00,1.6066,1.6069,1.6066,1.60682,208600004.0
2007-03-16 15:22:00,1.60673,1.60673,1.60646,1.60646,145099997.0
2007-03-16 15:23:00,1.60647,1.60666,1.6063,1.60658,332000003.0
2007-03-16 15:24:00,1.60667,1.60667,1.6064,1.6064,206999998.0
2007-03-16 15:25:00,1.60662,1.60677,1.60656,1.60662,217400001.0
2007-03-16 15:26:00,1.60676,1.60706,1.60667,1.60689,361400000.0
2007-03-16 15:27:00,1.60692,1.60709,1.60681,1.60697,537000000.0
2007-03-16 15:28:00,1.60698,1.6073,1.60698,1.60723,263300000.0
2007-03-16 15:29:00,1.60715,1.60723,1.60696,1.60708,313500002.0
2007-03-16 15:30:00,1.60689,1.60711,1.60686,1.60692,374199999.0
2007-03-16 15:31:00,1.60691,1.6072,1.60691,1.6072,183600001.0
2007-03-16 15:32:00,1.60722,1.60722,1.60698,1.60707,113500000.0
2007-03-16 15:33:00,1.60703,1.60711,1.60678,1.60695,339799997.0
2007-03-16 15:34:00,1.60685,1.60692,1.60655,1.60669,138300001.0
2007-03-16 15:35:00,1.60675,1.60686,1.60663,1.60679,277900002.0
2007-03-16 15:36:00,1.60662,1.60689,1.60662,1.60668,233000005.0
2007-03-16 15:37:00,1.60658,1.60677,1.60647,1.60659,215300002.0
2007-03-16 15:38:00,1.60685,1.60736,1.60681,1.60727,289099998.0
2007-03-16 15:39:00,1.60727,1.60737,1.60714,1.60728,237999998.0
2007-03-16 15:40:00,1.60732,1.60732,1.60696,1.60705,357500002.0
2007-03-16 15:41:00,1.60692,1.60723,1.60679,1.60707,289299998.0
2007-03-16 15:42:00,1.60717,1.60727,1.60704,1.60713,270300005.0
2007-03-16 15:43:00,1.60696,1.6071,1.60689,1.60694,281299999.0
2007-03-16 15:44:00,1.60697,1.60712,1.60691,1.60703,333700001.0
2007-03-16 15:45:00,1.60715,1.60733,1.60708,1.60708,123700001.0
2007-03-16 15:46:00,1.60708,1.60734,1.60708,1.60724,312500000.0
2007-03-16 15:47:00,1.60728,1.60741,1.60722,1.60732,160699998.0
2007-03-16 15:48:00,1.6072,1.60738,1.60711,1.6072,425000001.0
2007-03-16 15:49:00,1.6071,1.60728,1.60709,1.60725,303700000.0
2007-03-16 15:50:00,1.60716,1.60728,1.60707,1.60722,341700002.0
2007-03-16 15:51:00,1.60712,1.6073,1.60703,1.60717,245700001.0
2007-03-16 15:52:00,1.60722,1.60727,1.60711,1.60721,165599999.0
2007-03-16 15:53:00,1.60713,1.60725,1.60701,1.60715,102400000.0
2007-03-16 15:54:00,1.60716,1.60738,1.60713,1.60738,247200003.0
2007-03-16 15:55:00,1.60711,1.60732,1.60711,1.60732,69500000.0
2007-03-16 15:56:00,1.60715,1.60733,1.60711,1.60733,371700004.0
2007-03-16 15:57:00,1.6073,1.60741,1.60713,1.60714,331199999.0
2007-03-16 15:58:00,1.6072,1.60731,1.60707,1.60707,186899997.0
2007-03-16 15:59:00,1.6071,1.60732,1.60705,1.60718,474599998.0
2007-03-16 16:00:00,1.60706,1.60728,1.60701,1.60718,213000000.0
2007-03-16 16:01:00,1.60705,1.60736,1.60705,1.60732,277600000.0
2007-03-16 16:02:00,1.60716,1.6073,1.60701,1.60717,239600002.0
2007-03-16 16:03:00,1.60708,1.60728,1.60694,1.60728,460700003.0
2007-03-16 16:04:00,1.60732,1.60737,1.60716,1.60729,294300000.0
2007-03-16 16:05:00,1.60737,1.60741,1.60717,1.60722,343200008.0
2007-03-16 16:06:00,1.60726,1.60744,1.60712,1.6073,381699997.0
2007-03-16 16:07:00,1.60715,1.60728,1.60703,1.60728,205200000.0
2007-03-16 16:08:00,1.60727,1.60746,1.60719,1.6074,330600002.0
2007-03-16 16:09:00,1.60746,1.60749,1.6072,1.6073,435900006.0
2007-03-16 16:10:00,1.60727,1.60728,1.60702,1.60721,348299998.0
2007-03-16 16:11:00,1.60729,1.60729,1.60698,1.60698,241199998.0
2007-03-16 16:12:00,1.60716,1.60716,1.6069,1.6069,318700004.0
2007-03-16 16:13:00,1.60688,1.60705,1.60671,1.60686,216300000.0
2007-03-16 16:14:00,1.60693,1.60714,1.60666,1.60703,441199999.0
2007-03-16 16:15:00,1.60709,1.60738,1.6069,1.6071,271600003.0
2007-03-16 16:16:00,1.60716,1.60744,1.60716,1.60728,437299999.0
2007-03-16 16:17:00,1.60726,1.60741,1.60716,1.60731,253800002.0
2007-03-16 16:18:00,1.60736,1.60747,1.60726,1.60733,373299995.0
2007-03-16 16:19:00,1.6074,1.6075,1.60724,1.60737,238899998.0
2007-03-16 16:20:00,1.60735,1.60754,1.60719,1.60735,368700004.0
2007-03-16 16:21:00,1.60714,1.60726,1.60701,1.60715,388300004.0
2007-03-16 16:22:00,1.60693,1.60706,1.60693,1.60702,59200000.0
2007-03-16 16:23:00,1.60687,1.6071,1.60686,1.6071,217700002.0
2007-03-16 16:24:00,1.60708,1.60729,1.60696,1.6071,375799998.0
2007-03-16 16:25:00,1.60719,1.60733,1.6071,1.60725,247800004.0
2007-03-16 16:26:00,1.60715,1.60726,1.60697,1.60705,313999997.0
2007-03-16 16:27:00,1.60695,1.60721,1.60693,1.60707,189700000.0
2007-03-16 16:28:00,1.60685,1.60716,1.60685,1.60715,197099999.0
2007-03-16 16:29:00,1.60722,1.60722,1.60698,1.60708,221600001.0
2007-03-16 16:30:00,1.6068,1.60723,1.6068,1.6072,103999998.0
2007-03-16 16:31:00,1.60714,1.60729,1.60698,1.60716,283300002.0
2007-03-16 16:32:00,1.60728,1.60738,1.60718,1.60726,215800000.0
2007-03-16 16:33:00,1.60734,1.60738,1.60716,1.60738,171500000.0
2007-03-16 16:34:00,1.60718,1.60733,1.60718,1.60733,124800001.0
2007-03-16 16:35:00,1.60703,1.60724,1.607,1.60721,260399999.0
2007-03-16 16:36:00,1.60731,1.60768,1.60731,1.60768,215399999.0
2007-03-16 16:37:00,1.60761,1.60773,1.60754,1.60754,253000000.0
2007-03-16 16:38:00,1.60764,1.60764,1.60728,1.60747,422199996.0
2007-03-16 16:39:00,1.60755,1.60762,1.60742,1.60751,318199997.0
2007-03-16 16:40:00,1.60765,1.60771,1.60744,1.60748,270700004.0
2007-03-16 16:41:00,1.60757,1.60772,1.60748,1.60748,209200000.0
2007-03-16 16:42:00,1.60759,1.60776,1.60744,1.60763,394400002.0
2007-03-16 16:43:00,1.60765,1.60765,1.60726,1.60749,229300002.0
2007-03-16 16:44:00,1.60759,1.60763,1.60737,1.60763,268199995.0
2007-03-16 16:45:00,1.6076,1.60772,1.60749,1.60757,173699998.0
2007-03-16 16:46:00,1.6077,1.6077,1.60742,1.6076,330700000.0
2007-03-16 16:47:00,1.60734,1.60752,1.60727,1.60748,341100003.0
2007-03-16 16:48:00,1.60729,1.60738,1.60707,1.60717,321499996.0
2007-03-16 16:49:00,1.60711,1.60711,1.60688,1.60691,302499995.0
2007-03-16 16:50:00,1.60692,1.607,1.60671,1.607,254499997.0
2007-03-16 16:51:00,1.60694,1.6072,1.60686,1.60705,291400000.0
2007-03-16 16:52:00,1.60716,1.60716,1.60697,1.60703,330799999.0
2007-03-16 16:53:00,1.60696,1.60709,1.60687,1.60701,343700005.0
2007-03-16 16:54:00,1.60713,1.60724,1.60695,1.60698,189700000.0
2007-03-16 16:55:00,1.60712,1.60712,1.60686,1.60697,471800000.0
2007-03-16 16:56:00,1.6069,1.60702,1.60682,1.60692,350999998.0
2007-03-16 16:57:00,1.60677,1.60701,1.60677,1.60687,222800002.0
2007-03-16 16:58:00,1.6065,1.60682,1.6065,1.60672,211300004.0
2007-03-16 16:59:00,1.60651,1.60682,1.60651,1.60682,277900000.0
2007-03-16 17:00:00,1.60682,1.60698,1.60661,1.60688,216199998.0
2007-03-16 17:01:00,1.60693,1.60694,1.60656,1.60668,366300003.0
2007-03-16 17:02:00,1.60659,1.60659,1.60644,1.60644,28600000.0
2007-03-16 17:03:00,1.60641,1.60648,1.60624,1.60637,282499998.0
2007-03-16 17:04:00,1.60635,1.60657,1.60622,1.6064,368199998.0
2007-03-16 17:05:00,1.60654,1.60673,1.60639,1.60657,228200001.0
2007-03-16 17:06:00,1.60667,1.60686,1.60666,1.60675,472700004.0
2007-03-16 17:07:00,1.60683,1.60699,1.60681,1.60682,231899997.0
2007-03-16 17:08:00,1.60692,1.60694,1.60665,1.60676,448299995.0
2007-03-16 17:09:00,1.60685,1.60685,1.60656,1.60684,331400002.0
2007-03-16 17:10:00,1.60674,1.60696,1.60663,1.60675,321200000.0
2007-03-16 17:11:00,1.60674,1.6068,1.60639,1.60639,350700003.0
2007-03-16 17:12:00,1.60642,1.6066,1.60639,1.60653,260399999.0
2007-03-16 17:13:00,1.60649,1.60649,1.60614,1.60622,344199999.0
2007-03-16 17:14:00,1.60632,1.6065,1.60629,1.60645,286100000.0
2007-03-16 17:15:00,1.60641,1.60651,1.60617,1.60651,187900000.0
2007-03-16 17:16:00,1.60629,1.60659,1.60629,1.60659,424999996.0
2007-03-16 17:17:00,1.60656,1.60659,1.60638,1.60645,259400001.0
2007-03-16 17:18:00,1.60637,1.60643,1.60624,1.60643,139299997.0
2007-03-16 17:19:00,1.60652,1.60663,1.60646,1.60652,163200000.0
2007-03-16 17:20:00,1.60662,1.6067,1.60648,1.60669,397800001.0
2007-03-16 17:21:00,1.60668,1.60683,1.60659,1.60678,535899998.0
2007-03-16 17:22:00,1.60672,1.60678,1.60656,1.60668,490800002.0
2007-03-16 17:23:00,1.60665,1.60681,1.60648,1.60666,201200003.0
2007-03-16 17:24:00,1.60675,1.60685,1.60658,1.60675,398800005.0
2007-03-16 17:25:00,1.60653,1.6067,1.60647,1.60668,220500002.0
2007-03-16 17:26:00,1.60652,1.60668,1.6064,1.60654,232199999.0
2007-03-16 17:27:00,1.60635,1.60652,1.60635,1.60648,283199996.0
2007-03-16 17:28:00,1.60628,1.60646,1.60622,1.60622,283599993.0
2007-03-16 17:29:00,1.60632,1.60653,1.60632,1.60651,220000000.0
2007-03-16 17:30:00,1.60626,1.60641,1.60625,1.6064,289300005.0
2007-03-16 17:31:00,1.60638,1.60656,1.60631,1.60641,614899998.0
2007-03-16 17:32:00,1.6063,1.60657,1.6063,1.60657,394700005.0
2007-03-16 17:33:00,1.60663,1.6067,1.60645,1.60645,240800000.0
2007-03-16 17:34:00,1.60644,1.6065,1.60626,1.6065,302800000.0
2007-03-16 17:35:00,1.60643,1.60651,1.60628,1.60638,154100000.0
2007-03-16 17:36:00,1.6062,1.6062,1.60603,1.60607,245800002.0
2007-03-16 17:37:00,1.60602,1.60607,1.60586,1.60592,320299998.0
2007-03-16 17:38:00,1.60598,1.60599,1.60581,1.60585,276500002.0
2007-03-16 17:39:00,1.60587,1.60611,1.60587,1.60611,105500001.0
2007-03-16 17:40:00,1.60598,1.60609,1.6058,1.60601,339600003.0
2007-03-16 17:41:00,1.60604,1.60612,1.60585,1.60595,385700002.0
2007-03-16 17:42:00,1.60599,1.60609,1.60578,1.60589,198799998.0
2007-03-16 17:43:00,1.60582,1.60611,1.60582,1.60606,266599999.0
2007-03-16 17:44:00,1.60602,1.60623,1.60583,1.60606,269800002.0
2007-03-16 17:45:00,1.60603,1.60631,1.60593,1.60615,289500001.0
2007-03-16 17:46:00,1.60623,1.60657,1.60619,1.60655,371700004.0
2007-03-16 17:47:00,1.60657,1.60665,1.60643,1.60653,373900001.0
2007-03-16 17:48:00,1.60647,1.6067,1.60645,1.6067,268700001.0
2007-03-16 17:49:00,1.60637,1.60662,1.60628,1.60648,496000007.0
2007-03-16 17:50:00,1.60647,1.60678,1.60645,1.60665,420100000.0
2007-03-16 17:51:00,1.60668,1.60678,1.60664,1.60665,255199997.0
2007-03-16 17:52:00,1.60652,1.60688,1.60644,1.60688,180599999.0
2007-03-16 17:53:00,1.60682,1.60688,1.60658,1.6066,399500002.0
2007-03-16 17:54:00,1.60682,1.60688,1.60667,1.60668,334600003.0
2007-03-16 17:55:00,1.60691,1.60703,1.60683,1.60683,333100003.0
2007-03-16 17:56:00,1.60695,1.60713,1.6068,1.6069,134000000.0
2007-03-16 17:57:00,1.60687,1.60702,1.60669,1.60692,320299999.0
2007-03-16 17:58:00,1.60713,1.60725,1.60693,1.60705,534599997.0
2007-03-16 17:59:00,1.60723,1.60729,1.60705,1.60718,257600001.0
2007-03-16 18:00:00,1.60725,1.60736,1.60706,1.60714,450400005.0
2007-03-16 18:01:00,1.6074,1.6075,1.6073,1.6074,1782300006.0
2007-03-16 18:03:00,1.6073,1.6074,1.6073,1.6074,1782300006.0
2007-03-16 18:05:00,1.6073,1.6074,1.6073,1.6073,1782300006.0
2007-03-16 18:07:00,1.6074,1.6074,1.6073,1.6073,1782300006.0
2007-03-16 18:09:00,1.6067,1.60718,1.6067,1.60705,1782300006.0
2007-03-16 18:11:00,1.60676,1.60696,1.60661,1.60679,1530799995.0
2007-03-16 18:12:00,1.60679,1.60689,1.60668,1.6068,2048400010.0
2007-03-16 18:13:00,1.60683,1.60704,1.60672,1.60685,1324600001.0
2007-03-16 18:14:00,1.6074,1.6074,1.6074,1.6074,961999992.0
2007-03-16 18:15:00,1.60712,1.60733,1.60698,1.60726,961999992.0
2007-03-16 18:17:00,1.60735,1.60761,1.60725,1.60727,1672600006.0
2007-03-16 18:18:00,1.60714,1.60736,1.60708,1.60723,918300002.0
2007-03-16 18:19:00,1.6075,1.6075,1.6075,1.6075,1833099998.0
2007-03-16 18:20:00,1.60703,1.60721,1.60697,1.6071,1833099998.0
2007-03-16 18:21:00,1.6071,1.60727,1.60697,1.60714,959799996.0
2007-03-16 18:22:00,1.60708,1.60727,1.60708,1.60722,878800001.0
2007-03-16 18:23:00,1.6074,1.6078,1.6073,1.6077,1256700004.0
2007-03-16 18:24:00,1.6078,1.608,1.6078,1.6078,1256700004.0
2007-03-16 18:27:00,1.60721,1.60721,1.6069,1.60707,1256700004.0
2007-03-16 18:29:00,1.60712,1.60723,1.607,1.60701,1621800011.0
2007-03-16 18:30:00,1.60709,1.6073,1.60699,1.60711,792500007.0
2007-03-16 18:31:00,1.6071,1.60725,1.60705,1.60725,1019700005.0
2007-03-16 18:32:00,1.60725,1.60729,1.60695,1.60697,1400400003.0
2007-03-16 18:33:00,1.6082,1.6082,1.6081,1.6081,1790200006.0
2007-03-16 18:35:00,1.6072,1.60723,1.60702,1.60715,1790200006.0
2007-03-16 18:36:00,1.60724,1.60724,1.60697,1.60705,1524000006.0
2007-03-16 18:37:00,1.60721,1.60735,1.60707,1.6073,1851200007.0
2007-03-16 18:38:00,1.60728,1.60734,1.60706,1.60714,1248000004.0
2007-03-16 18:39:00,1.6074,1.60759,1.60721,1.60727,1787899999.0
2007-03-16 18:40:00,1.608,1.608,1.608,1.608,1080300007.0
2007-03-16 18:41:00,1.60717,1.6074,1.60704,1.60711,1080300007.0
2007-03-16 18:42:00,1.60724,1.60733,1.60712,1.6072,1216100000.0
2007-03-16 18:43:00,1.60732,1.60745,1.60725,1.60735,473399999.0
2007-03-16 18:44:00,1.60736,1.60747,1.60715,1.60715,1143200007.0
2007-03-16 18:45:00,1.6071,1.6073,1.60704,1.60728,528699999.0
2007-03-16 18:46:00,1.6072,1.6074,1.60709,1.60725,300999998.0
2007-03-16 18:47:00,1.60723,1.60727,1.60705,1.60714,214700004.0
2007-03-16 18:48:00,1.6073,1.60735,1.60713,1.6072,1163000002.0
2007-03-16 18:49:00,1.60731,1.60737,1.60719,1.60735,254300001.0
2007-03-16 18:50:00,1.60728,1.60728,1.60708,1.60714,816399997.0
2007-03-16 18:51:00,1.60738,1.60744,1.6072,1.6072,1590199997.0
2007-03-16 18:52:00,1.60726,1.60759,1.60726,1.60748,1373999995.0
2007-03-16 18:53:00,1.60749,1.60767,1.60729,1.60748,1315500000.0
2007-03-16 18:54:00,1.60738,1.60751,1.60726,1.60728,816900010.0
2007-03-16 18:55:00,1.60737,1.6074,1.60717,1.60717,1580599995.0
2007-03-16 18:56:00,1.60733,1.60749,1.60723,1.60736,734399999.0
2007-03-16 18:57:00,1.60744,1.60754,1.60735,1.60745,627100003.0
2007-03-16 18:58:00,1.6076,1.60764,1.60744,1.60745,1187699998.0
2007-03-16 18:59:00,1.6075,1.60752,1.60732,1.6074,1903400005.0
2007-03-16 19:00:00,1.6074,1.60763,1.6073,1.60754,439099997.0
2007-03-16 19:01:00,1.60752,1.60752,1.60722,1.6073,406499995.0
2007-03-16 19:02:00,1.60718,1.60741,1.60718,1.60738,859300002.0
2007-03-16 19:03:00,1.60738,1.60738,1.60722,1.60725,622100002.0
2007-03-16 19:04:00,1.60725,1.60735,1.60725,1.60735,271900001.0
2007-03-16 19:05:00,1.6074,1.6074,1.60713,1.60718,529600004.0
2007-03-16 19:06:00,1.60715,1.60731,1.60704,1.60718,2124100005.0
2007-03-16 19:07:00,1.60712,1.60739,1.6071,1.60723,961499998.0
2007-03-16 19:08:00,1.60718,1.60736,1.60718,1.6073,1729400005.0
2007-03-16 19:09:00,1.60717,1.60737,1.60705,1.60728,1313999996.0
2007-03-16 19:10:00,1.60713,1.60738,1.60713,1.60738,869900005.0
2007-03-16 19:11:00,1.60735,1.60735,1.60716,1.6072,1168700003.0
2007-03-16 19:12:00,1.60733,1.60753,1.60723,1.60738,938300000.0
2007-03-16 19:13:00,1.6075,1.60755,1.60739,1.60745,572300000.0
2007-03-16 19:14:00,1.60741,1.60753,1.60732,1.60746,324200002.0
2007-03-16 19:15:00,1.60745,1.60753,1.60733,1.60746,1262800004.0
2007-03-16 19:16:00,1.60748,1.6076,1.60734,1.60734,574300003.0
2007-03-16 19:17:00,1.60747,1.60756,1.60731,1.60745,900600001.0
2007-03-16 19:18:00,1.60725,1.60766,1.60692,1.60748,678500003.0
2007-03-16 19:19:00,1.60737,1.60759,1.60736,1.60747,784900005.0
2007-03-16 19:20:00,1.60748,1.60755,1.60726,1.6075,1025900003.0
2007-03-16 19:21:00,1.60748,1.60754,1.60736,1.60737,1049400003.0
2007-03-16 19:22:00,1.60734,1.60753,1.60729,1.60751,307800000.0
2007-03-16 19:23:00,1.60738,1.60753,1.60728,1.60753,609400000.0
2007-03-16 19:24:00,1.60758,1.60789,1.60749,1.60781,701700006.0
2007-03-16 19:25:00,1.60789,1.60793,1.60764,1.60764,1004100010.0
2007-03-16 19:26:00,1.60773,1.60781,1.60758,1.60769,1131700003.0
2007-03-16 19:27:00,1.60772,1.60797,1.60766,1.60776,1223199999.0
2007-03-16 19:28:00,1.60794,1.60809,1.60784,1.60786,487899996.0
2007-03-16 19:29:00,1.60796,1.60805,1.60771,1.60771,929199998.0
2007-03-16 19:31:00,1.60802,1.60816,1.60788,1.60801,1303100001.0
2007-03-16 19:32:00,1.60796,1.60809,1.6078,1.60783,697299994.0
2007-03-16 19:33:00,1.60788,1.60814,1.60788,1.60812,1023099993.0
2007-03-16 19:34:00,1.60817,1.60822,1.60789,1.60807,1936800009.0
2007-03-16 19:35:00,1.60817,1.60823,1.60785,1.60812,825199999.0
2007-03-16 19:36:00,1.60821,1.60821,1.60781,1.60781,786700009.0
2007-03-16 19:37:00,1.60789,1.60811,1.60789,1.60805,295799999.0
2007-03-16 19:38:00,1.60789,1.60804,1.60786,1.60792,659199998.0
2007-03-16 19:39:00,1.6078,1.60796,1.60759,1.60759,1245999999.0
2007-03-16 19:40:00,1.60782,1.60789,1.60774,1.60776,645300006.0
2007-03-16 19:41:00,1.60792,1.60796,1.60779,1.60779,454800004.0
2007-03-16 19:42:00,1.60783,1.60786,1.60748,1.60771,529900004.0
2007-03-16 19:43:00,1.6077,1.60775,1.60755,1.60755,476900006.0
2007-03-16 19:44:00,1.6077,1.60771,1.6075,1.60752,913700009.0
2007-03-16 19:45:00,1.60771,1.60785,1.60761,1.60778,382800005.0
2007-03-16 19:46:00,1.60783,1.60783,1.60757,1.60757,775700001.0
2007-03-16 19:47:00,1.60777,1.60791,1.60766,1.60778,332099999.0
2007-03-16 19:48:00,1.60784,1.6079,1.60775,1.60777,580399992.0
2007-03-16 19:49:00,1.6077,1.60783,1.60756,1.60783,1314099998.0
2007-03-16 19:50:00,1.60773,1.60777,1.60759,1.6077,256400003.0
2007-03-16 19:51:00,1.60777,1.60783,1.60769,1.60777,553399996.0
2007-03-16 19:52:00,1.60785,1.60785,1.6077,1.60778,367400000.0
2007-03-16 19:53:00,1.60782,1.60782,1.60755,1.60756,518000002.0
2007-03-16 19:54:00,1.60762,1.60784,1.60762,1.60772,328400004.0
2007-03-16 19:55:00,1.60768,1.60788,1.60767,1.60778,577600004.0
2007-03-16 19:56:00,1.60759,1.60778,1.60751,1.60778,1146700011.0
2007-03-16 19:57:00,1.60774,1.60774,1.60745,1.6075,1424900007.0
2007-03-16 19:58:00,1.6076,1.6077,1.60744,1.60744,1557800009.0
2007-03-16 19:59:00,1.60753,1.60764,1.60739,1.6075,929200003.0
2007-03-16 20:00:00,1.6075,1.60762,1.60739,1.60752,641699999.0
2007-03-16 20:01:00,1.60745,1.6076,1.60734,1.60752,683900004.0
2007-03-16 20:02:00,1.60752,1.60758,1.60737,1.6075,575399997.0
2007-03-16 20:03:00,1.60755,1.6076,1.60745,1.60754,230700004.0
2007-03-16 20:04:00,1.60749,1.6076,1.60745,1.6076,361200000.0
2007-03-16 20:05:00,1.60755,1.60755,1.60737,1.60744,426900002.0
2007-03-16 20:06:00,1.60757,1.60761,1.6075,1.60751,228000001.0
2007-03-16 20:07:00,1.60733,1.60752,1.60732,1.60742,251600002.0
2007-03-16 20:08:00,1.60753,1.60753,1.60728,1.60728,1514799996.0
2007-03-16 20:09:00,1.60724,1.60736,1.6072,1.6073,291899999.0
2007-03-16 20:10:00,1.60727,1.6073,1.60711,1.60711,356900001.0
2007-03-16 20:11:00,1.60717,1.60724,1.60706,1.60707,806100008.0
2007-03-16 20:12:00,1.60704,1.60722,1.60704,1.60709,313100000.0
2007-03-16 20:13:00,1.60708,1.60732,1.60708,1.60717,2044100005.0
2007-03-16 20:14:00,1.60723,1.60734,1.60714,1.60718,570599997.0
2007-03-16 20:15:00,1.60732,1.60753,1.60732,1.60737,1415900004.0
2007-03-16 20:16:00,1.60734,1.6074,1.6072,1.60721,1749000005.0
2007-03-16 20:17:00,1.60732,1.60744,1.60729,1.60744,287999999.0
2007-03-16 20:18:00,1.6073,1.60738,1.6072,1.60738,552100001.0
2007-03-16 20:20:00,1.6069,1.6069,1.6069,1.6069,768899993.0
2007-03-16 20:21:00,1.6074,1.60751,1.60727,1.60743,768899993.0
2007-03-16 20:22:00,1.60732,1.60745,1.60726,1.6074,685799999.0
2007-03-16 20:23:00,1.60716,1.60744,1.60715,1.60732,1162300000.0
2007-03-16 20:24:00,1.60733,1.60733,1.60705,1.60717,543200004.0
2007-03-16 20:25:00,1.60718,1.60734,1.60707,1.60725,740800002.0
2007-03-16 20:26:00,1.60722,1.60731,1.60714,1.6072,368900004.0
2007-03-16 20:27:00,1.60721,1.60729,1.60709,1.60719,409000004.0
2007-03-16 20:29:00,1.60716,1.60722,1.60688,1.60703,1629400008.0
2007-03-16 20:30:00,1.6071,1.6071,1.607,1.607,713000006.0
2007-03-16 20:33:00,1.60712,1.60726,1.60693,1.60693,713000006.0
2007-03-16 20:34:00,1.60707,1.60715,1.60692,1.60695,292799997.0
2007-03-16 20:35:00,1.6069,1.6071,1.60688,1.6071,587499997.0
2007-03-16 20:36:00,1.60707,1.60718,1.60688,1.6071,446300001.0
2007-03-16 20:37:00,1.60713,1.60723,1.6069,1.6069,1014499995.0
2007-03-16 20:38:00,1.60711,1.60719,1.60697,1.60699,1822800002.0
2007-03-16 20:39:00,1.60694,1.60715,1.6069,1.60711,1066199995.0
2007-03-16 20:40:00,1.6071,1.6072,1.607,1.60713,1353699996.0
2007-03-16 20:41:00,1.60705,1.60719,1.60684,1.60704,426099995.0
2007-03-16 20:42:00,1.60712,1.60718,1.60679,1.60679,224999999.0
2007-03-16 20:43:00,1.60708,1.60717,1.6069,1.6069,864899994.0
2007-03-16 20:44:00,1.60684,1.6071,1.60682,1.60701,1158700004.0
2007-03-16 20:45:00,1.60701,1.60708,1.60688,1.6069,990000003.0
2007-03-16 20:46:00,1.60701,1.6071,1.60666,1.60685,495100002.0
2007-03-16 20:47:00,1.60682,1.60688,1.60658,1.60676,712600004.0
2007-03-16 20:48:00,1.60665,1.60694,1.60664,1.60688,1541100008.0
2007-03-16 20:49:00,1.60667,1.60693,1.60662,1.60682,858000003.0
2007-03-16 20:50:00,1.6068,1.6068,1.60659,1.60673,2036999997.0
2007-03-16 20:51:00,1.60665,1.60675,1.60653,1.60665,326499999.0
2007-03-16 20:52:00,1.60673,1.60691,1.60658,1.60681,1215800009.0
2007-03-16 20:53:00,1.6068,1.60697,1.60678,1.6069,1862899998.0
2007-03-16 20:54:00,1.60671,1.60691,1.60671,1.60685,738299998.0
2007-03-16 20:55:00,1.60686,1.6069,1.60664,1.60664,425700004.0
2007-03-16 20:56:00,1.6078,1.6078,1.6078,1.6078,1457300006.0
2007-03-16 20:58:00,1.608,1.608,1.6078,1.6078,1457300006.0
2007-03-16 21:00:00,1.6077,1.6078,1.6075,1.6077,1457300006.0
2007-03-16 21:01:00,1.6075,1.6075,1.6073,1.6073,1457300006.0
2007-03-16 21:02:00,1.60701,1.60711,1.60689,1.60692,1457300006.0
2007-03-16 21:03:00,1.607,1.60708,1.60686,1.60691,1341100002.0
2007-03-16 21:04:00,1.60694,1.60712,1.60688,1.60705,399399999.0
2007-03-16 21:05:00,1.607,1.60705,1.60684,1.60691,830699994.0
2007-03-16 21:06:00,1.60692,1.60692,1.60669,1.60672,482900001.0
2007-03-16 21:07:00,1.60669,1.60687,1.60669,1.60685,368900003.0
2007-03-16 21:08:00,1.60684,1.60692,1.60665,1.60683,306200002.0
2007-03-16 21:09:00,1.6068,1.60693,1.60674,1.60687,565600004.0
2007-03-16 21:10:00,1.60695,1.60703,1.60686,1.60697,889300008.0
2007-03-16 21:11:00,1.60704,1.60718,1.60695,1.60707,727499999.0
2007-03-16 21:12:00,1.60708,1.60722,1.60697,1.60708,213999999.0
2007-03-16 21:13:00,1.60708,1.60716,1.60694,1.6071,937799996.0
2007-03-16 21:14:00,1.60699,1.60713,1.60688,1.60705,825800000.0
2007-03-16 21:15:00,1.60705,1.60712,1.6068,1.60695,771200003.0
2007-03-16 21:16:00,1.60672,1.60714,1.60672,1.60703,568899996.0
2007-03-16 21:17:00,1.60702,1.60713,1.60688,1.60688,1479499995.0
2007-03-16 21:18:00,1.60709,1.60718,1.60691,1.607,697300001.0
2007-03-16 21:19:00,1.60705,1.60705,1.60671,1.60671,756400005.0
2007-03-16 21:22:00,1.60677,1.60692,1.60664,1.60684,1658000000.0
2007-03-16 21:23:00,1.60683,1.60695,1.60666,1.60685,1428800010.0
2007-03-16 21:24:00,1.6068,1.60694,1.60673,1.60694,433600000.0
2007-03-16 21:25:00,1.60697,1.60717,1.60678,1.6069,1188600002.0
2007-03-16 21:26:00,1.60705,1.60705,1.60683,1.60685,534700003.0
2007-03-16 21:27:00,1.60695,1.60698,1.60683,1.6069,604800000.0
2007-03-16 21:28:00,1.60695,1.60708,1.60687,1.60691,628500000.0
2007-03-16 21:29:00,1.60706,1.60708,1.60678,1.60683,333100003.0
2007-03-16 21:30:00,1.6068,1.607,1.6068,1.6068,469299997.0
2007-03-16 21:31:00,1.60682,1.60702,1.60681,1.60686,758400007.0
2007-03-16 21:32:00,1.60708,1.60717,1.60689,1.60689,1782500004.0
2007-03-16 21:33:00,1.60699,1.60715,1.60699,1.60702,140800000.0
2007-03-16 21:34:00,1.6071,1.60715,1.60696,1.607,1508500010.0
2007-03-16 21:35:00,1.60699,1.60714,1.60694,1.60702,826699997.0
2007-03-16 21:36:00,1.60691,1.60711,1.60684,1.60687,311400004.0
2007-03-16 21:37:00,1.60684,1.60697,1.60677,1.60688,525299994.0
2007-03-16 21:38:00,1.60694,1.60735,1.60687,1.60725,489800003.0
2007-03-16 21:39:00,1.60729,1.60767,1.60728,1.60746,218300000.0
2007-03-16 21:40:00,1.60764,1.6079,1.60756,1.60768,461499995.0
2007-03-16 21:41:00,1.60761,1.60788,1.60751,1.60773,922100002.0
2007-03-16 21:42:00,1.60777,1.60795,1.60773,1.60786,577500003.0
2007-03-16 21:43:00,1.60783,1.60811,1.60783,1.60801,988800002.0
2007-03-16 21:44:00,1.60803,1.60812,1.60787,1.60792,1345799999.0
2007-03-16 21:45:00,1.60778,1.60797,1.60776,1.60797,786100004.0
2007-03-16 21:46:00,1.60782,1.60802,1.60773,1.6079,1428800003.0
2007-03-16 21:47:00,1.6078,1.60802,1.60778,1.60791,1321700001.0
2007-03-16 21:48:00,1.60787,1.60797,1.60772,1.6079,416299999.0
2007-03-16 21:49:00,1.60783,1.60791,1.60765,1.60778,1063800009.0
2007-03-16 21:50:00,1.6076,1.60773,1.60751,1.60762,277399999.0
2007-03-16 21:51:00,1.60758,1.60763,1.60743,1.60749,469200003.0
2007-03-16 21:52:00,1.60769,1.60779,1.60752,1.60752,1774400008.0
2007-03-16 21:53:00,1.6077,1.60775,1.60757,1.60766,365399999.0
2007-03-16 21:54:00,1.60775,1.60775,1.6076,1.6076,215399999.0
2007-03-16 21:55:00,1.6077,1.60778,1.60753,1.60764,477700004.0
2007-03-16 21:56:00,1.60793,1.60793,1.60772,1.60781,647400001.0
2007-03-16 21:57:00,1.60773,1.60791,1.60771,1.60791,564600004.0
2007-03-16 21:58:00,1.60793,1.60793,1.60766,1.60781,551299999.0
2007-03-16 21:59:00,1.60768,1.6078,1.60756,1.6077,1049699999.0
2007-03-16 22:00:00,1.60768,1.60773,1.6075,1.6075,882299998.0
2007-03-16 22:01:00,1.60749,1.60758,1.6074,1.6074,299700000.0
2007-03-16 22:02:00,1.60747,1.60747,1.60702,1.60702,1174899999.0
2007-03-16 22:03:00,1.60725,1.6073,1.60706,1.60726,452900004.0
2007-03-16 22:04:00,1.60723,1.60737,1.60709,1.60735,617699997.0
2007-03-16 22:05:00,1.60735,1.60735,1.60719,1.60727,380400002.0
2007-03-16 22:06:00,1.60724,1.60735,1.60713,1.60722,497099997.0
2007-03-16 22:07:00,1.60722,1.60723,1.60708,1.60708,110100000.0
2007-03-16 22:08:00,1.60728,1.60728,1.60701,1.60701,400900002.0
2007-03-16 22:09:00,1.60709,1.60709,1.60689,1.60698,396000002.0
2007-03-16 22:10:00,1.60715,1.60715,1.60696,1.60696,282700005.0
2007-03-16 22:11:00,1.60715,1.60715,1.607,1.607,192400003.0
2007-03-16 22:12:00,1.60714,1.60714,1.60698,1.607,716900009.0
2007-03-16 22:13:00,1.60703,1.60709,1.60689,1.60708,145100000.0
2007-03-16 22:14:00,1.60698,1.60709,1.60687,1.60706,304099997.0
2007-03-16 22:15:00,1.60698,1.60719,1.60679,1.60698,699200000.0
2007-03-16 22:16:00,1.60713,1.60713,1.60691,1.60691,239700003.0
2007-03-16 22:17:00,1.60713,1.60713,1.60706,1.60708,207599998.0
2007-03-16 22:18:00,1.60682,1.60704,1.60682,1.60697,184300000.0
2007-03-16 22:19:00,1.60705,1.60714,1.60673,1.607,304199995.0
2007-03-16 22:20:00,1.60695,1.60708,1.60681,1.60708,380500006.0
2007-03-16 22:21:00,1.60708,1.60708,1.60691,1.60692,265800000.0
2007-03-16 22:22:00,1.60695,1.60713,1.6069,1.60704,1107700002.0
2007-03-16 22:23:00,1.6072,1.6073,1.60704,1.60715,216299999.0
2007-03-16 22:24:00,1.607,1.6072,1.60696,1.60713,286900002.0
2007-03-16 22:25:00,1.6072,1.6072,1.60689,1.6069,786800000.0
2007-03-16 22:26:00,1.6071,1.6072,1.6069,1.60698,574100006.0
2007-03-16 22:27:00,1.60695,1.60716,1.60675,1.60701,294899995.0
2007-03-16 22:28:00,1.60708,1.60724,1.60691,1.60696,757200004.0
2007-03-16 22:29:00,1.60698,1.60723,1.60697,1.60702,768300004.0
2007-03-16 22:30:00,1.60688,1.60697,1.60668,1.60684,800900003.0
2007-03-16 22:31:00,1.60684,1.60684,1.60637,1.60646,313100001.0
2007-03-16 22:32:00,1.60652,1.60652,1.60626,1.60626,144000000.0
2007-03-16 22:33:00,1.60624,1.60663,1.60624,1.60663,206299997.0
2007-03-16 22:34:00,1.60664,1.60673,1.60652,1.60662,391700005.0
2007-03-16 22:35:00,1.60655,1.60667,1.60649,1.60652,263500002.0
2007-03-16 22:36:00,1.6065,1.6065,1.60626,1.60631,741100002.0
2007-03-16 22:37:00,1.60639,1.60654,1.60627,1.60641,315400000.0
2007-03-16 22:38:00,1.6065,1.60659,1.60626,1.60633,327300000.0
2007-03-16 22:39:00,1.60614,1.60644,1.60602,1.60635,709299998.0
2007-03-16 22:40:00,1.60583,1.60613,1.60556,1.60587,708799998.0
2007-03-16 22:41:00,1.60621,1.60649,1.60619,1.60647,600600007.0
2007-03-16 22:42:00,1.60627,1.6065,1.60624,1.6065,819100000.0
2007-03-16 22:43:00,1.60638,1.60653,1.60607,1.60643,1150800003.0
2007-03-16 22:44:00,1.60643,1.60656,1.60629,1.60648,325900004.0
2007-03-16 22:45:00,1.60637,1.60655,1.60631,1.60642,182400001.0
2007-03-16 22:46:00,1.60644,1.60661,1.60632,1.60649,143500000.0
2007-03-16 22:47:00,1.60655,1.60666,1.60643,1.6065,169500000.0
2007-03-16 22:48:00,1.6067,1.6067,1.60644,1.6065,506599995.0
2007-03-16 22:49:00,1.6066,1.60678,1.6065,1.60665,804999999.0
2007-03-16 22:50:00,1.60665,1.60665,1.60647,1.60665,323900004.0
2007-03-16 22:51:00,1.60654,1.60681,1.60654,1.6067,542400000.0
2007-03-16 22:52:00,1.60645,1.60665,1.60619,1.60663,445299999.0
2007-03-16 22:53:00,1.60682,1.60696,1.60674,1.60684,125500000.0
2007-03-16 22:54:00,1.60699,1.60704,1.60684,1.60686,426100000.0
2007-03-16 22:55:00,1.60709,1.60709,1.60688,1.6069,199300002.0
2007-03-16 22:56:00,1.60709,1.60728,1.607,1.60715,379800001.0
2007-03-16 22:57:00,1.60701,1.60718,1.60701,1.60715,332800002.0
2007-03-16 22:58:00,1.60708,1.60718,1.60692,1.60697,107799998.0
2007-03-16 22:59:00,1.60668,1.60695,1.60652,1.60681,376299999.0
2007-03-18 23:00:00,1.60549,1.60554,1.60471,1.60471,188500000.0
2007-03-18 23:01:00,1.60504,1.60513,1.60482,1.605,368199996.0
2007-03-18 23:02:00,1.6051,1.60573,1.60504,1.60504,301799996.0
2007-03-18 23:03:00,1.60501,1.60558,1.60501,1.60558,468600006.0
2007-03-18 23:04:00,1.60545,1.60574,1.60531,1.60566,337899999.0
2007-03-18 23:05:00,1.6056,1.60562,1.60541,1.60541,162400000.0
2007-03-18 23:06:00,1.60529,1.60548,1.605,1.60525,319900003.0
2007-03-18 23:07:00,1.60553,1.60553,1.60501,1.60501,255000004.0
2007-03-18 23:08:00,1.60525,1.60535,1.60513,1.60527,94300002.0
2007-03-18 23:09:00,1.60516,1.60524,1.60514,1.60516,55100000.0
2007-03-18 23:10:00,1.60515,1.60525,1.60507,1.60525,153399999.0
2007-03-18 23:11:00,1.60544,1.60573,1.60542,1.60558,181500000.0
2007-03-18 23:12:00,1.60526,1.60539,1.60526,1.60538,233199998.0
2007-03-18 23:13:00,1.60538,1.60538,1.60522,1.60531,140000001.0
2007-03-18 23:14:00,1.60537,1.60555,1.60529,1.60534,187799999.0
2007-03-18 23:15:00,1.60532,1.60553,1.60528,1.60553,275800004.0
2007-03-18 23:16:00,1.60546,1.60563,1.60537,1.60562,270899998.0
2007-03-18 23:17:00,1.60557,1.60564,1.60534,1.60553,506999998.0
2007-03-18 23:18:00,1.6054,1.60562,1.60534,1.60562,300600002.0
2007-03-18 23:19:00,1.60524,1.60551,1.60502,1.60542,373499996.0
2007-03-18 23:20:00,1.60531,1.60537,1.60521,1.6053,135000001.0
2007-03-18 23:21:00,1.60527,1.6053,1.60514,1.6052,203200000.0
2007-03-18 23:22:00,1.60516,1.60527,1.60514,1.60523,50300000.0
2007-03-18 23:23:00,1.60475,1.60494,1.60456,1.60461,226700002.0
2007-03-18 23:24:00,1.60515,1.60515,1.60495,1.60498,251500001.0
2007-03-18 23:25:00,1.60516,1.60525,1.60504,1.60515,106399999.0
2007-03-18 23:26:00,1.6052,1.60525,1.6052,1.60525,83200001.0
2007-03-18 23:27:00,1.60467,1.60508,1.60465,1.60465,409500000.0
2007-03-18 23:28:00,1.60522,1.60527,1.6051,1.6052,283899997.0
2007-03-18 23:29:00,1.60459,1.60477,1.60459,1.60477,233500003.0
2007-03-18 23:30:00,1.60518,1.60525,1.60501,1.60515,219700005.0
2007-03-18 23:31:00,1.6052,1.60525,1.6051,1.60519,331300005.0
2007-03-18 23:32:00,1.60519,1.6053,1.60492,1.60508,433699999.0
2007-03-18 23:33:00,1.6051,1.60524,1.60508,1.60519,259100001.0
2007-03-18 23:34:00,1.6053,1.60532,1.6051,1.6051,125600000.0
2007-03-18 23:35:00,1.60488,1.60512,1.60459,1.60466,294700004.0
2007-03-18 23:36:00,1.6048,1.60501,1.60468,1.60472,286600004.0
2007-03-18 23:37:00,1.60517,1.60523,1.60509,1.60511,118000000.0
2007-03-18 23:38:00,1.60534,1.60534,1.60506,1.60516,175800002.0
2007-03-18 23:39:00,1.60478,1.60485,1.60472,1.6048,106100001.0
2007-03-18 23:40:00,1.60457,1.60518,1.60457,1.60518,290900003.0
2007-03-18 23:41:00,1.60525,1.60525,1.605,1.60508,380100001.0
2007-03-18 23:42:00,1.60514,1.60536,1.60511,1.60524,175800000.0
2007-03-18 23:43:00,1.60536,1.60537,1.60527,1.60527,187000000.0
2007-03-18 23:44:00,1.60535,1.60544,1.60522,1.60533,385500001.0
2007-03-18 23:45:00,1.60508,1.6053,1.60504,1.60518,242899998.0
2007-03-18 23:46:00,1.60526,1.60537,1.60517,1.60532,162400000.0
2007-03-18 23:47:00,1.60533,1.60572,1.60521,1.60572,368400001.0
2007-03-18 23:48:00,1.60553,1.60566,1.60543,1.60553,150200000.0
2007-03-18 23:49:00,1.60561,1.60561,1.60504,1.60507,201500003.0
2007-03-18 23:50:00,1.60505,1.60547,1.60505,1.60547,128699999.0
2007-03-18 23:51:00,1.60529,1.60544,1.60521,1.6053,381800004.0
2007-03-18 23:52:00,1.60527,1.60534,1.60503,1.60513,188900002.0
2007-03-18 23:53:00,1.60494,1.60517,1.60492,1.60515,231500002.0
2007-03-18 23:54:00,1.60505,1.6052,1.6047,1.60484,215700001.0
2007-03-18 23:55:00,1.6051,1.6051,1.60492,1.60492,48699999.0
2007-03-18 23:56:00,1.60493,1.60506,1.60489,1.60489,204500001.0
2007-03-18 23:57:00,1.60515,1.60536,1.60513,1.60526,170099998.0
2007-03-18 23:58:00,1.60509,1.60544,1.60509,1.60528,232899997.0
2007-03-18 23:59:00,1.60522,1.6054,1.60522,1.60526,234400001.0
2007-03-19 00:00:00,1.605,1.60527,1.60471,1.60527,290600003.0
2007-03-19 00:01:00,1.60531,1.60544,1.60522,1.60536,289100004.0
2007-03-19 00:02:00,1.60529,1.60552,1.60529,1.60542,174200002.0
2007-03-19 00:03:00,1.60545,1.60545,1.60518,1.60543,362600005.0
2007-03-19 00:04:00,1.60537,1.6054,1.60524,1.60529,115800004.0
2007-03-19 00:05:00,1.60525,1.60545,1.60525,1.60538,155900002.0
2007-03-19 00:06:00,1.60532,1.60542,1.60518,1.60528,61500002.0
2007-03-19 00:07:00,1.60527,1.60535,1.60508,1.60527,261399998.0
2007-03-19 00:08:00,1.60503,1.60523,1.60479,1.60508,234299997.0
2007-03-19 00:09:00,1.60535,1.6055,1.60531,1.60546,176000004.0
2007-03-19 00:10:00,1.60546,1.60552,1.60532,1.60535,197400000.0
2007-03-19 00:11:00,1.60542,1.60551,1.60531,1.60541,287499999.0
2007-03-19 00:12:00,1.60518,1.60537,1.60518,1.60537,60799998.0
2007-03-19 00:13:00,1.60537,1.60537,1.60494,1.60498,231100002.0
2007-03-19 00:14:00,1.605,1.60518,1.605,1.60518,177700002.0
2007-03-19 00:15:00,1.60515,1.60517,1.60493,1.60505,147800000.0
2007-03-19 00:16:00,1.60506,1.60506,1.60494,1.60494,106100003.0
2007-03-19 00:17:00,1.60502,1.60526,1.60496,1.60504,238700002.0
2007-03-19 00:18:00,1.60507,1.60525,1.60491,1.60518,308300002.0
2007-03-19 00:19:00,1.6052,1.60525,1.6052,1.60525,17600000.0
2007-03-19 00:20:00,1.60517,1.60527,1.60498,1.6052,395600002.0
2007-03-19 00:21:00,1.60516,1.60538,1.60512,1.60534,274699997.0
2007-03-19 00:22:00,1.60498,1.60548,1.60498,1.60548,298599999.0
2007-03-19 00:23:00,1.60517,1.60532,1.60517,1.60532,107899999.0
2007-03-19 00:24:00,1.60535,1.60535,1.60505,1.60505,196700001.0
2007-03-19 00:25:00,1.60526,1.60527,1.60509,1.60518,399100000.0
2007-03-19 00:26:00,1.60522,1.6053,1.60505,1.60517,243700000.0
2007-03-19 00:27:00,1.60513,1.60513,1.60488,1.60489,109200000.0
2007-03-19 00:28:00,1.60512,1.60521,1.60483,1.60492,254600001.0
2007-03-19 00:29:00,1.60497,1.60503,1.60489,1.60491,70199998.0
2007-03-19 00:30:00,1.60501,1.6051,1.60486,1.605,284200008.0
2007-03-19 00:31:00,1.60495,1.60512,1.60495,1.60512,101799999.0
2007-03-19 00:32:00,1.6049,1.60503,1.60489,1.60501,78300001.0
2007-03-19 00:33:00,1.60482,1.60496,1.60464,1.60488,290599997.0
2007-03-19 00:34:00,1.60486,1.60505,1.60483,1.60499,446699995.0
2007-03-19 00:35:00,1.60493,1.60493,1.6047,1.60475,223699999.0
2007-03-19 00:36:00,1.60455,1.60493,1.60455,1.60478,213600001.0
2007-03-19 00:37:00,1.6047,1.60475,1.6047,1.60475,38400000.0
2007-03-19 00:38:00,1.60456,1.60465,1.60455,1.60465,127000002.0
2007-03-19 00:39:00,1.60452,1.60463,1.60448,1.60463,106900000.0
2007-03-19 00:40:00,1.60465,1.60487,1.60419,1.60452,243600002.0
2007-03-19 00:41:00,1.6043,1.60478,1.60419,1.60445,234500004.0
2007-03-19 00:42:00,1.60454,1.60471,1.60435,1.60435,382699997.0
2007-03-19 00:43:00,1.60472,1.60491,1.60455,1.60482,353900001.0
2007-03-19 00:44:00,1.60513,1.60522,1.60493,1.60493,198000000.0
2007-03-19 00:45:00,1.60524,1.60541,1.60517,1.60541,276299998.0
2007-03-19 00:46:00,1.60543,1.60552,1.6053,1.60537,256100005.0
2007-03-19 00:47:00,1.60544,1.60551,1.60541,1.60546,156499999.0
2007-03-19 00:48:00,1.60544,1.60548,1.60512,1.60512,305199996.0
2007-03-19 00:49:00,1.60508,1.60538,1.60506,1.60521,100900001.0
2007-03-19 00:50:00,1.6055,1.60555,1.60532,1.60548,190300000.0
2007-03-19 00:51:00,1.60541,1.60554,1.60525,1.60548,127800000.0
2007-03-19 00:52:00,1.60539,1.60553,1.60526,1.60553,290200004.0
2007-03-19 00:53:00,1.6053,1.6055,1.60527,1.60544,358500001.0
2007-03-19 00:54:00,1.60547,1.60555,1.60533,1.6055,321599996.0
2007-03-19 00:55:00,1.6055,1.60557,1.60534,1.6054,315600004.0
2007-03-19 00:56:00,1.6053,1.6055,1.6053,1.6055,142600000.0
2007-03-19 00:57:00,1.60544,1.60566,1.60527,1.60548,264400000.0
2007-03-19 00:58:00,1.60567,1.6058,1.60556,1.60558,275900000.0
2007-03-19 00:59:00,1.60561,1.60563,1.60541,1.60546,347800000.0
2007-03-19 01:00:00,1.60561,1.60568,1.60548,1.60557,178399996.0
2007-03-19 01:01:00,1.60568,1.60569,1.60546,1.60552,258799996.0
2007-03-19 01:02:00,1.60563,1.6057,1.60555,1.60558,159400002.0
2007-03-19 01:03:00,1.60543,1.60557,1.60529,1.60557,411000004.0
2007-03-19 01:04:00,1.60553,1.60558,1.60531,1.6055,381100001.0
2007-03-19 01:05:00,1.60533,1.6055,1.60529,1.60533,260499994.0
2007-03-19 01:06:00,1.60552,1.60555,1.60532,1.60532,182900000.0
2007-03-19 01:07:00,1.60544,1.60558,1.60532,1.60543,374699996.0
2007-03-19 01:08:00,1.60542,1.6056,1.60539,1.6056,264300002.0
2007-03-19 01:09:00,1.60558,1.60573,1.60543,1.60564,294500001.0
2007-03-19 01:10:00,1.60575,1.60575,1.6056,1.6056,181100004.0
2007-03-19 01:11:00,1.60569,1.60569,1.60541,1.60565,272500004.0
2007-03-19 01:12:00,1.60552,1.60565,1.60523,1.60523,297299998.0
2007-03-19 01:13:00,1.6056,1.60573,1.60543,1.6056,218100001.0
2007-03-19 01:14:00,1.60545,1.6056,1.60534,1.60544,200700001.0
2007-03-19 01:15:00,1.60566,1.60574,1.60552,1.60562,239400004.0
2007-03-19 01:16:00,1.60536,1.60566,1.60525,1.60534,470400000.0
2007-03-19 01:17:00,1.60551,1.60576,1.60521,1.60549,386799997.0
2007-03-19 01:18:00,1.6057,1.60576,1.60554,1.60554,325399997.0
2007-03-19 01:19:00,1.60556,1.60573,1.60545,1.60573,188700001.0
2007-03-19 01:20:00,1.60561,1.6057,1.60546,1.60558,289799998.0
2007-03-19 01:21:00,1.6055,1.60559,1.60534,1.60542,170100001.0
2007-03-19 01:22:00,1.60531,1.60556,1.60531,1.60556,191800002.0
2007-03-19 01:23:00,1.6054,1.6054,1.6053,1.6053,64700001.0
2007-03-19 01:24:00,1.60552,1.60552,1.60536,1.60538,160199999.0
2007-03-19 01:25:00,1.60537,1.6055,1.60517,1.6054,137499997.0
2007-03-19 01:26:00,1.60555,1.60555,1.6055,1.6055,55599998.0
2007-03-19 01:27:00,1.60534,1.60557,1.60534,1.60557,512699997.0
2007-03-19 01:28:00,1.60547,1.60567,1.60539,1.60554,167700001.0
2007-03-19 01:29:00,1.60566,1.60574,1.6055,1.60566,314899996.0
2007-03-19 01:30:00,1.6057,1.6057,1.60555,1.60555,108600000.0
2007-03-19 01:31:00,1.60565,1.60565,1.60545,1.60553,149500003.0
2007-03-19 01:32:00,1.6056,1.60574,1.60545,1.60574,253400000.0
2007-03-19 01:33:00,1.6056,1.6057,1.6056,1.6057,23999999.0
2007-03-19 01:34:00,1.6056,1.60572,1.60542,1.60553,357400000.0
2007-03-19 01:35:00,1.60553,1.60557,1.60539,1.60541,70300001.0
2007-03-19 01:36:00,1.60573,1.60573,1.60551,1.60561,317800001.0
2007-03-19 01:37:00,1.60567,1.60575,1.60555,1.6056,233300005.0
2007-03-19 01:38:00,1.60575,1.60575,1.60555,1.60567,414099998.0
2007-03-19 01:39:00,1.60549,1.60563,1.60538,1.60554,281200001.0
2007-03-19 01:40:00,1.60545,1.60566,1.60545,1.60554,76700001.0
2007-03-19 01:41:00,1.60571,1.60571,1.6055,1.60555,246300000.0
2007-03-19 01:42:00,1.6057,1.60578,1.60562,1.60565,258400005.0
2007-03-19 01:43:00,1.60571,1.6058,1.60561,1.60579,324900002.0
2007-03-19 01:44:00,1.60568,1.6058,1.60557,1.60563,271899999.0
2007-03-19 01:45:00,1.60564,1.60578,1.60548,1.60548,258999999.0
2007-03-19 01:46:00,1.6056,1.60575,1.6055,1.60569,237400001.0
2007-03-19 01:47:00,1.60573,1.60581,1.60569,1.60579,221499999.0
2007-03-19 01:48:00,1.60574,1.60582,1.60563,1.60571,382100001.0
2007-03-19 01:49:00,1.60551,1.60573,1.60548,1.60573,162900001.0
2007-03-19 01:50:00,1.60572,1.60572,1.60549,1.60549,129000001.0
2007-03-19 01:51:00,1.6055,1.6057,1.6055,1.60558,362200001.0
2007-03-19 01:52:00,1.6057,1.60574,1.60546,1.6056,344600001.0
2007-03-19 01:53:00,1.60555,1.60571,1.60538,1.60562,292999999.0
2007-03-19 01:54:00,1.60572,1.60577,1.60558,1.6057,241499995.0
2007-03-19 01:55:00,1.6053,1.60552,1.60517,1.60552,249600000.0
2007-03-19 01:56:00,1.60565,1.60565,1.6055,1.6055,63899999.0
2007-03-19 01:57:00,1.60566,1.60577,1.60554,1.6056,233800001.0
2007-03-19 01:58:00,1.60558,1.60575,1.60542,1.60565,208000003.0
2007-03-19 01:59:00,1.60547,1.60564,1.60544,1.60564,246100005.0
2007-03-19 02:00:00,1.60557,1.60568,1.60541,1.60553,232500000.0
2007-03-19 02:01:00,1.60551,1.60565,1.60551,1.60565,70300002.0
2007-03-19 02:02:00,1.60549,1.60568,1.60541,1.60562,206500001.0
2007-03-19 02:03:00,1.60561,1.60578,1.60552,1.6057,372200000.0
2007-03-19 02:04:00,1.60577,1.60583,1.60558,1.60575,316099998.0
2007-03-19 02:05:00,1.6057,1.60582,1.60555,1.6057,190299999.0
2007-03-19 02:06:00,1.6057,1.60582,1.6057,1.60572,290400004.0
2007-03-19 02:07:00,1.60572,1.60581,1.60561,1.60576,486900003.0
2007-03-19 02:08:00,1.60573,1.60581,1.60544,1.60562,259499998.0
2007-03-19 02:09:00,1.60563,1.60578,1.60561,1.6057,323500000.0
2007-03-19 02:10:00,1.6056,1.6057,1.6056,1.6057,47200000.0
2007-03-19 02:11:00,1.6057,1.6057,1.60541,1.60548,272400000.0
2007-03-19 02:12:00,1.60558,1.60572,1.60558,1.60572,18200000.0
2007-03-19 02:13:00,1.6056,1.6057,1.6056,1.6057,120399998.0
2007-03-19 02:14:00,1.60568,1.60568,1.60549,1.60554,228699997.0
2007-03-19 02:15:00,1.60544,1.60559,1.60535,1.60547,143900000.0
2007-03-19 02:16:00,1.60553,1.60557,1.60539,1.60541,74299999.0
2007-03-19 02:17:00,1.60563,1.60571,1.6055,1.60551,292800002.0
2007-03-19 02:18:00,1.60557,1.6057,1.60551,1.60568,387400000.0
2007-03-19 02:19:00,1.60576,1.60578,1.60576,1.60578,13600000.0
2007-03-19 02:20:00,1.60558,1.60575,1.60553,1.60567,236800002.0
2007-03-19 02:21:00,1.6057,1.60582,1.60558,1.60566,334600000.0
2007-03-19 02:22:00,1.60561,1.60582,1.60561,1.60571,319700003.0
2007-03-19 02:23:00,1.60573,1.60582,1.60561,1.60578,134200000.0
2007-03-19 02:24:00,1.6058,1.6058,1.60549,1.60572,353200002.0
2007-03-19 02:25:00,1.60573,1.60575,1.60566,1.60566,136100000.0
2007-03-19 02:26:00,1.6056,1.60573,1.60551,1.6056,253800000.0
2007-03-19 02:27:00,1.60567,1.6058,1.6055,1.60563,329999999.0
2007-03-19 02:28:00,1.60549,1.60579,1.60549,1.60572,263300000.0
2007-03-19 02:29:00,1.60575,1.60585,1.60554,1.60577,324300003.0
2007-03-19 02:30:00,1.60554,1.60579,1.6053,1.60579,278200000.0
2007-03-19 02:31:00,1.6058,1.6058,1.6057,1.6057,69499998.0
2007-03-19 02:32:00,1.60571,1.60585,1.60567,1.60578,229600001.0
2007-03-19 02:33:00,1.60577,1.60577,1.60565,1.60565,71899998.0
2007-03-19 02:34:00,1.60525,1.60548,1.60518,1.60533,367800000.0
2007-03-19 02:35:00,1.60563,1.60563,1.60521,1.60526,363500001.0
2007-03-19 02:36:00,1.60538,1.60557,1.60523,1.60533,275799997.0
2007-03-19 02:37:00,1.60553,1.60573,1.6055,1.60564,236099999.0
2007-03-19 02:38:00,1.60568,1.60568,1.60556,1.60556,30400000.0
2007-03-19 02:39:00,1.60517,1.60555,1.60517,1.60535,226499999.0
2007-03-19 02:40:00,1.60574,1.60577,1.60574,1.60577,31900000.0
2007-03-19 02:41:00,1.6055,1.60571,1.60548,1.60563,391200002.0
2007-03-19 02:42:00,1.6056,1.60575,1.60558,1.60566,317100000.0
2007-03-19 02:43:00,1.60565,1.60571,1.60565,1.60569,35100000.0
2007-03-19 02:44:00,1.60551,1.60565,1.60551,1.60565,114600002.0
2007-03-19 02:45:00,1.60548,1.60572,1.60548,1.60555,268200001.0
2007-03-19 02:46:00,1.60566,1.60568,1.60543,1.60545,406300001.0
2007-03-19 02:47:00,1.60554,1.6058,1.60541,1.6057,341799999.0
2007-03-19 02:48:00,1.60571,1.6058,1.60555,1.60555,239200003.0
2007-03-19 02:49:00,1.60565,1.60576,1.60549,1.60562,210500001.0
2007-03-19 02:50:00,1.60561,1.60578,1.60561,1.60578,182199996.0
2007-03-19 02:51:00,1.60576,1.60583,1.60564,1.60573,273100002.0
2007-03-19 02:52:00,1.60568,1.60578,1.60559,1.60576,315000003.0
2007-03-19 02:53:00,1.60577,1.60581,1.60554,1.60554,191699997.0
2007-03-19 02:54:00,1.60567,1.60578,1.60561,1.60569,50300002.0
2007-03-19 02:55:00,1.60583,1.60591,1.60568,1.6057,263600003.0
2007-03-19 02:56:00,1.60567,1.60587,1.60563,1.60581,472600000.0
2007-03-19 02:57:00,1.6059,1.60607,1.60571,1.60592,344600004.0
2007-03-19 02:58:00,1.60618,1.60635,1.60616,1.60617,226100001.0
2007-03-19 02:59:00,1.60639,1.60639,1.60623,1.60623,279700000.0
2007-03-19 03:00:00,1.60637,1.6064,1.6062,1.60621,215299998.0
2007-03-19 03:01:00,1.60627,1.6064,1.60616,1.60628,412100004.0
2007-03-19 03:02:00,1.60635,1.60645,1.60608,1.60608,228899998.0
2007-03-19 03:03:00,1.60632,1.60642,1.60618,1.60628,61900000.0
2007-03-19 03:04:00,1.60641,1.60644,1.60628,1.60628,27500000.0
2007-03-19 03:05:00,1.6065,1.60663,1.60637,1.60657,291199999.0
2007-03-19 03:06:00,1.60656,1.60662,1.60654,1.60658,110199996.0
2007-03-19 03:07:00,1.60648,1.60653,1.60632,1.60645,476500003.0
2007-03-19 03:08:00,1.60637,1.60649,1.60633,1.60642,189000000.0
2007-03-19 03:09:00,1.60643,1.60648,1.60632,1.60634,268399998.0
2007-03-19 03:10:00,1.6065,1.60655,1.60628,1.60647,177900006.0
2007-03-19 03:11:00,1.60632,1.60646,1.60628,1.60636,127599999.0
2007-03-19 03:12:00,1.60624,1.60648,1.6062,1.60648,245100001.0
2007-03-19 03:13:00,1.60645,1.60645,1.60624,1.60633,226000002.0
2007-03-19 03:14:00,1.60633,1.6065,1.60619,1.60642,134099998.0
2007-03-19 03:15:00,1.60652,1.60671,1.60649,1.60649,281599999.0
2007-03-19 03:16:00,1.60673,1.60688,1.60653,1.60653,166100000.0
2007-03-19 03:17:00,1.6067,1.60688,1.60666,1.60666,330700001.0
2007-03-19 03:18:00,1.60679,1.60682,1.60664,1.60678,410600000.0
2007-03-19 03:19:00,1.6068,1.6068,1.60651,1.60651,182199999.0
2007-03-19 03:20:00,1.60652,1.60668,1.60642,1.60642,349999995.0
2007-03-19 03:21:00,1.60648,1.60648,1.60619,1.60636,219300002.0
2007-03-19 03:22:00,1.60638,1.60656,1.60638,1.60643,324399999.0
2007-03-19 03:23:00,1.60658,1.60673,1.60648,1.60656,398400001.0
2007-03-19 03:24:00,1.60649,1.60669,1.60649,1.60668,225499999.0
2007-03-19 03:25:00,1.60651,1.60663,1.60643,1.60656,334699997.0
2007-03-19 03:26:00,1.60664,1.60664,1.60636,1.60646,429600005.0
2007-03-19 03:27:00,1.60597,1.60638,1.60594,1.60638,159300000.0
2007-03-19 03:28:00,1.6065,1.60672,1.60633,1.60672,180900001.0
2007-03-19 03:29:00,1.60646,1.60664,1.60646,1.60664,82399999.0
2007-03-19 03:30:00,1.60655,1.60673,1.60655,1.60656,213299997.0
2007-03-19 03:31:00,1.60683,1.60699,1.60678,1.60685,310799999.0
2007-03-19 03:32:00,1.60691,1.607,1.6066,1.60666,232499999.0
2007-03-19 03:33:00,1.60661,1.6067,1.6065,1.6067,320200000.0
2007-03-19 03:34:00,1.60677,1.60683,1.6066,1.60675,313500001.0
2007-03-19 03:35:00,1.6067,1.6068,1.6067,1.6068,29600000.0
2007-03-19 03:36:00,1.60668,1.6068,1.6066,1.60673,188699998.0
2007-03-19 03:37:00,1.60665,1.60689,1.60665,1.6068,278899997.0
2007-03-19 03:38:00,1.6067,1.60691,1.6067,1.60682,205199999.0
2007-03-19 03:39:00,1.60685,1.607,1.6067,1.6069,215199998.0
2007-03-19 03:40:00,1.60685,1.60694,1.60667,1.60693,306299995.0
2007-03-19 03:41:00,1.60678,1.60708,1.60678,1.60708,256400003.0
2007-03-19 03:42:00,1.60696,1.60708,1.60687,1.60701,316900003.0
2007-03-19 03:43:00,1.60705,1.60713,1.60689,1.60689,308700002.0
2007-03-19 03:44:00,1.60714,1.60756,1.60714,1.60726,222900002.0
2007-03-19 03:45:00,1.60712,1.6072,1.60687,1.607,390400003.0
2007-03-19 03:46:00,1.60662,1.60688,1.6065,1.60673,240800004.0
2007-03-19 03:47:00,1.60698,1.60705,1.60686,1.60697,248200002.0
2007-03-19 03:48:00,1.60702,1.60702,1.60677,1.60677,64800000.0
2007-03-19 03:49:00,1.60689,1.60696,1.60677,1.60683,67200002.0
2007-03-19 03:50:00,1.60702,1.60712,1.60694,1.60704,59000000.0
2007-03-19 03:51:00,1.60721,1.60738,1.60718,1.60735,303700006.0
2007-03-19 03:52:00,1.60752,1.60766,1.60738,1.6074,461599997.0
2007-03-19 03:53:00,1.60757,1.6077,1.60751,1.60762,269900001.0
2007-03-19 03:54:00,1.6075,1.60769,1.60746,1.6075,336599997.0
2007-03-19 03:55:00,1.60745,1.60764,1.60742,1.60755,258099999.0
2007-03-19 03:56:00,1.60749,1.60776,1.60749,1.60771,419999998.0
2007-03-19 03:57:00,1.60769,1.60793,1.60769,1.60792,191899999.0
2007-03-19 03:58:00,1.60784,1.60803,1.60766,1.60778,259399999.0
2007-03-19 03:59:00,1.60777,1.60779,1.60751,1.60758,215699997.0
2007-03-19 04:00:00,1.60768,1.60773,1.60762,1.60772,99900000.0
2007-03-19 04:01:00,1.60764,1.60779,1.60752,1.6076,436700002.0
2007-03-19 04:02:00,1.60765,1.60766,1.60749,1.60758,268100003.0
2007-03-19 04:03:00,1.60723,1.60743,1.60719,1.60732,189100004.0
2007-03-19 04:04:00,1.60738,1.60745,1.60722,1.60731,245099997.0
2007-03-19 04:05:00,1.60734,1.60734,1.60713,1.60727,266599999.0
2007-03-19 04:06:00,1.60715,1.60733,1.60707,1.60714,535799999.0
2007-03-19 04:07:00,1.60711,1.60723,1.60683,1.60712,400299998.0
2007-03-19 04:08:00,1.6072,1.60725,1.60702,1.60717,222900003.0
2007-03-19 04:09:00,1.60699,1.60703,1.60673,1.60687,149700002.0
2007-03-19 04:10:00,1.60696,1.60696,1.60683,1.60686,190599998.0
2007-03-19 04:11:00,1.60682,1.60699,1.60664,1.60664,433800008.0
2007-03-19 04:12:00,1.60688,1.60692,1.6068,1.6068,137500001.0
2007-03-19 04:13:00,1.60703,1.60703,1.60678,1.60693,198600000.0
2007-03-19 04:14:00,1.60693,1.607,1.60683,1.60691,297000001.0
2007-03-19 04:15:00,1.60675,1.60692,1.60666,1.60689,187200000.0
2007-03-19 04:16:00,1.60696,1.60721,1.60694,1.60706,329400005.0
2007-03-19 04:17:00,1.6073,1.60764,1.6073,1.60752,279700004.0
2007-03-19 04:18:00,1.60758,1.6078,1.60748,1.60764,79300000.0
2007-03-19 04:19:00,1.60755,1.60773,1.60746,1.60758,294300007.0
2007-03-19 04:20:00,1.6075,1.6077,1.60731,1.6074,308300000.0
2007-03-19 04:21:00,1.60761,1.60778,1.60758,1.60761,215500000.0
2007-03-19 04:22:00,1.60749,1.6077,1.60743,1.6076,160600000.0
2007-03-19 04:23:00,1.60774,1.60786,1.6076,1.60768,464300001.0
2007-03-19 04:24:00,1.60762,1.60783,1.6076,1.60779,299400001.0
2007-03-19 04:25:00,1.60778,1.60785,1.60756,1.60778,243399998.0
2007-03-19 04:26:00,1.60773,1.60785,1.60762,1.60785,423100001.0
2007-03-19 04:27:00,1.6078,1.60781,1.6076,1.60769,321100006.0
2007-03-19 04:28:00,1.60773,1.60773,1.60753,1.60762,242600002.0
2007-03-19 04:29:00,1.60774,1.60774,1.60757,1.60757,66300002.0
2007-03-19 04:30:00,1.60787,1.6079,1.60766,1.60775,399500003.0
2007-03-19 04:31:00,1.60777,1.60781,1.60763,1.60771,302600004.0
2007-03-19 04:32:00,1.60779,1.60779,1.60758,1.60776,284200005.0
2007-03-19 04:33:00,1.60777,1.6078,1.60768,1.60776,116800000.0
2007-03-19 04:34:00,1.60739,1.60758,1.60733,1.60735,189300000.0
2007-03-19 04:35:00,1.60756,1.60773,1.60746,1.60773,281700002.0
2007-03-19 04:36:00,1.60765,1.60773,1.60742,1.60773,297100003.0
2007-03-19 04:37:00,1.60774,1.60774,1.60743,1.60744,406999998.0
2007-03-19 04:38:00,1.6076,1.60772,1.60751,1.60764,328600002.0
2007-03-19 04:39:00,1.6077,1.60775,1.60743,1.60758,187499998.0
2007-03-19 04:40:00,1.60772,1.60772,1.60746,1.60748,228800000.0
2007-03-19 04:41:00,1.60765,1.60765,1.60738,1.60738,103999999.0
2007-03-19 04:42:00,1.60739,1.60765,1.60737,1.60765,271100002.0
2007-03-19 04:43:00,1.60756,1.60777,1.60751,1.60765,287200001.0
2007-03-19 04:44:00,1.60777,1.60779,1.60755,1.60755,293300003.0
2007-03-19 04:45:00,1.60755,1.60766,1.60743,1.60744,182000001.0
2007-03-19 04:46:00,1.60762,1.60762,1.60743,1.60747,271600003.0
2007-03-19 04:47:00,1.60753,1.60755,1.60732,1.60743,297699998.0
2007-03-19 04:48:00,1.60732,1.60745,1.60704,1.60717,197299998.0
2007-03-19 04:49:00,1.6073,1.60733,1.60709,1.60712,421100002.0
2007-03-19 04:50:00,1.60721,1.60764,1.60721,1.60734,247400003.0
2007-03-19 04:51:00,1.60738,1.60757,1.60724,1.60724,231500002.0
2007-03-19 04:52:00,1.60729,1.60741,1.60721,1.60721,435399998.0
2007-03-19 04:53:00,1.60719,1.60735,1.60703,1.60714,331300001.0
2007-03-19 04:54:00,1.60711,1.6073,1.60708,1.60728,281300002.0
2007-03-19 04:55:00,1.6073,1.60741,1.60721,1.60724,388900003.0
2007-03-19 04:56:00,1.6072,1.6073,1.6072,1.6073,55800000.0
2007-03-19 04:57:00,1.6073,1.60735,1.60715,1.60728,231399998.0
2007-03-19 04:58:00,1.6073,1.60743,1.60723,1.60738,403799998.0
2007-03-19 04:59:00,1.60725,1.60737,1.60725,1.60737,36200000.0
2007-03-19 05:00:00,1.6074,1.60745,1.60726,1.60728,256599999.0
2007-03-19 05:01:00,1.60735,1.60736,1.60715,1.60722,185299999.0
2007-03-19 05:02:00,1.60715,1.60741,1.60715,1.60733,203000004.0
2007-03-19 05:03:00,1.60722,1.60731,1.607,1.607,262599997.0
2007-03-19 05:04:00,1.60729,1.60735,1.60714,1.60727,204300004.0
2007-03-19 05:05:00,1.60728,1.6073,1.60705,1.6071,300700001.0
2007-03-19 05:06:00,1.60714,1.6073,1.60713,1.60714,154900001.0
2007-03-19 05:07:00,1.60721,1.60732,1.60712,1.6073,319999995.0
2007-03-19 05:08:00,1.60714,1.60726,1.60704,1.60712,158300002.0
2007-03-19 05:09:00,1.60693,1.60717,1.60693,1.60717,213299997.0
2007-03-19 05:10:00,1.60713,1.60714,1.60702,1.60702,15200000.0
2007-03-19 05:11:00,1.60714,1.60722,1.60697,1.60712,336100000.0
2007-03-19 05:12:00,1.60722,1.60734,1.60711,1.60724,303000001.0
2007-03-19 05:13:00,1.60712,1.60734,1.60711,1.6073,281600004.0
2007-03-19 05:14:00,1.60728,1.60729,1.60711,1.60711,194999999.0
2007-03-19 05:15:00,1.60708,1.60732,1.60708,1.60727,337000000.0
2007-03-19 05:16:00,1.6071,1.60731,1.6071,1.60728,289099993.0
2007-03-19 05:17:00,1.60712,1.60719,1.60685,1.60685,328100003.0
2007-03-19 05:18:00,1.60715,1.60732,1.60709,1.60711,172600003.0
2007-03-19 05:19:00,1.60712,1.60728,1.60707,1.60721,233000001.0
2007-03-19 05:20:00,1.60722,1.6074,1.60717,1.60722,269199997.0
2007-03-19 05:21:00,1.60718,1.60734,1.60701,1.60722,293299998.0
2007-03-19 05:22:00,1.60736,1.60737,1.6072,1.60725,180100000.0
2007-03-19 05:23:00,1.60722,1.60739,1.60713,1.6073,165500002.0
2007-03-19 05:24:00,1.60731,1.60745,1.60713,1.60729,258400000.0
2007-03-19 05:25:00,1.60729,1.60738,1.60713,1.60725,384600001.0
2007-03-19 05:26:00,1.60727,1.60739,1.60727,1.60739,42700000.0
2007-03-19 05:27:00,1.60726,1.60741,1.60711,1.60721,407700003.0
2007-03-19 05:28:00,1.6073,1.6074,1.60718,1.60725,210100001.0
2007-03-19 05:29:00,1.60729,1.60729,1.60699,1.60711,312000002.0
2007-03-19 05:30:00,1.60727,1.60733,1.60716,1.60733,120700002.0
2007-03-19 05:31:00,1.6073,1.60744,1.60719,1.60738,325900005.0
2007-03-19 05:32:00,1.60735,1.60747,1.60721,1.60725,284299999.0
2007-03-19 05:33:00,1.60717,1.60743,1.60717,1.60721,318699995.0
2007-03-19 05:34:00,1.60712,1.60731,1.60695,1.60721,329700003.0
2007-03-19 05:35:00,1.60719,1.60737,1.6071,1.60716,142200003.0
2007-03-19 05:36:00,1.60698,1.60704,1.6068,1.60698,305100002.0
2007-03-19 05:37:00,1.60701,1.60701,1.60661,1.60662,316199998.0
2007-03-19 05:38:00,1.60684,1.60697,1.60677,1.6068,198699998.0
2007-03-19 05:39:00,1.60684,1.60692,1.6067,1.60676,223100001.0
2007-03-19 05:40:00,1.60701,1.60701,1.60673,1.60673,198399999.0
2007-03-19 05:41:00,1.6068,1.60692,1.60676,1.60685,279100003.0
2007-03-19 05:42:00,1.6069,1.6069,1.60656,1.6066,220399999.0
2007-03-19 05:43:00,1.6068,1.60701,1.60671,1.60689,193500001.0
2007-03-19 05:44:00,1.60693,1.60693,1.60674,1.6068,123099999.0
2007-03-19 05:45:00,1.607,1.60705,1.60691,1.60691,260600001.0
2007-03-19 05:46:00,1.60697,1.60705,1.60687,1.60697,60599998.0
2007-03-19 05:47:00,1.60702,1.60702,1.60675,1.60681,297499999.0
2007-03-19 05:48:00,1.60691,1.60703,1.60678,1.60689,540299997.0
2007-03-19 05:49:00,1.60689,1.60714,1.60675,1.60675,351800001.0
2007-03-19 05:50:00,1.60702,1.60702,1.60678,1.60681,275200002.0
2007-03-19 05:51:00,1.6069,1.60701,1.60681,1.60681,324500005.0
2007-03-19 05:52:00,1.60684,1.60705,1.60683,1.6069,286899998.0
2007-03-19 05:53:00,1.60692,1.60708,1.60683,1.60698,403800002.0
2007-03-19 05:54:00,1.6069,1.60708,1.60681,1.60695,411699997.0
2007-03-19 05:55:00,1.60695,1.60705,1.60681,1.60691,141400001.0
2007-03-19 05:56:00,1.60691,1.60703,1.60691,1.60703,85600001.0
2007-03-19 05:57:00,1.6069,1.60705,1.60686,1.60705,265600000.0
2007-03-19 05:58:00,1.60699,1.60699,1.60672,1.60676,193299999.0
2007-03-19 05:59:00,1.60695,1.60695,1.60676,1.6068,250499996.0
2007-03-19 06:00:00,1.6069,1.60695,1.60669,1.60686,165400001.0
2007-03-19 06:01:00,1.60697,1.607,1.60678,1.60683,343200001.0
2007-03-19 06:02:00,1.6069,1.607,1.6069,1.607,168100002.0
2007-03-19 06:03:00,1.607,1.60705,1.60689,1.60698,217199998.0
2007-03-19 06:04:00,1.607,1.60705,1.60683,1.6069,289900003.0
2007-03-19 06:05:00,1.6069,1.60708,1.60688,1.607,279199994.0
2007-03-19 06:06:00,1.60692,1.60702,1.60671,1.60683,478399999.0
2007-03-19 06:07:00,1.60685,1.60701,1.60665,1.60681,150499998.0
2007-03-19 06:08:00,1.60682,1.60698,1.6067,1.60687,347300003.0
2007-03-19 06:09:00,1.60701,1.60708,1.60687,1.60705,385099997.0
2007-03-19 06:10:00,1.60687,1.607,1.60674,1.60692,221099997.0
2007-03-19 06:11:00,1.60702,1.60702,1.60677,1.60681,261899998.0
2007-03-19 06:12:00,1.60692,1.60703,1.60675,1.60703,213900001.0
2007-03-19 06:13:00,1.60695,1.60698,1.60677,1.60683,404999999.0
2007-03-19 06:14:00,1.60698,1.60698,1.60677,1.60691,135700002.0
2007-03-19 06:15:00,1.607,1.607,1.6069,1.60692,170200001.0
2007-03-19 06:16:00,1.60683,1.60694,1.60682,1.60691,78200001.0
2007-03-19 06:17:00,1.60685,1.60702,1.60685,1.60696,250399999.0
2007-03-19 06:18:00,1.60648,1.6067,1.60645,1.60655,320199999.0
2007-03-19 06:19:00,1.60694,1.60703,1.6068,1.6068,256500000.0
2007-03-19 06:20:00,1.60674,1.60684,1.60653,1.60669,325400001.0
2007-03-19 06:21:00,1.60692,1.60698,1.60681,1.60689,275899999.0
2007-03-19 06:22:00,1.60698,1.60704,1.6068,1.6068,334599997.0
2007-03-19 06:23:00,1.60694,1.60705,1.60671,1.607,613199999.0
2007-03-19 06:24:00,1.607,1.60705,1.60681,1.60696,194799997.0
2007-03-19 06:25:00,1.60699,1.60719,1.60699,1.60715,293800002.0
2007-03-19 06:26:00,1.60714,1.60722,1.60685,1.60714,127500000.0
2007-03-19 06:27:00,1.60715,1.60723,1.60703,1.60717,337199999.0
2007-03-19 06:28:00,1.60721,1.6073,1.60706,1.60712,181299999.0
2007-03-19 06:29:00,1.60735,1.60743,1.60726,1.60743,294999998.0
2007-03-19 06:30:00,1.60724,1.60737,1.60724,1.60737,28000000.0
2007-03-19 06:31:00,1.60734,1.60743,1.60726,1.60737,135000000.0
2007-03-19 06:32:00,1.60716,1.60728,1.60706,1.60711,256699997.0
2007-03-19 06:33:00,1.60699,1.60717,1.60699,1.60717,154200001.0
2007-03-19 06:34:00,1.60727,1.60734,1.60711,1.60721,143900002.0
2007-03-19 06:35:00,1.6072,1.60732,1.6071,1.60711,329000003.0
2007-03-19 06:36:00,1.60712,1.6074,1.60705,1.6073,302000007.0
2007-03-19 06:37:00,1.60727,1.60747,1.60727,1.60741,298800001.0
2007-03-19 06:38:00,1.60738,1.60752,1.60737,1.6074,262100000.0
2007-03-19 06:39:00,1.60747,1.60755,1.60733,1.60753,130900002.0
2007-03-19 06:40:00,1.60747,1.60755,1.60734,1.60734,414899996.0
2007-03-19 06:41:00,1.60743,1.60753,1.60727,1.60748,321600003.0
2007-03-19 06:42:00,1.6075,1.60755,1.6074,1.60748,264100001.0
2007-03-19 06:43:00,1.60705,1.6072,1.60683,1.60685,136699998.0
2007-03-19 06:44:00,1.60748,1.60748,1.60732,1.60733,204100003.0
2007-03-19 06:45:00,1.60722,1.60722,1.60694,1.60703,215300001.0
2007-03-19 06:46:00,1.60742,1.60752,1.60726,1.60729,258200004.0
2007-03-19 06:47:00,1.60757,1.60757,1.60735,1.60735,138399999.0
2007-03-19 06:48:00,1.60741,1.60753,1.60733,1.60753,257099999.0
2007-03-19 06:49:00,1.60753,1.60755,1.60734,1.60742,197399995.0
2007-03-19 06:50:00,1.60745,1.60755,1.6073,1.60745,287300001.0
2007-03-19 06:51:00,1.6075,1.6075,1.6074,1.6074,79900000.0
2007-03-19 06:52:00,1.60748,1.60757,1.60737,1.6075,448200000.0
2007-03-19 06:53:00,1.60709,1.60728,1.60691,1.60728,265900003.0
2007-03-19 06:54:00,1.60747,1.60762,1.60735,1.60742,185600002.0
2007-03-19 06:55:00,1.60757,1.60763,1.60741,1.6076,345199998.0
2007-03-19 06:56:00,1.60755,1.6076,1.60742,1.60748,74100000.0
2007-03-19 06:57:00,1.6076,1.60767,1.60749,1.60752,248100005.0
2007-03-19 06:58:00,1.60749,1.60761,1.60749,1.60752,247999999.0
2007-03-19 06:59:00,1.6074,1.6076,1.60738,1.6076,410000005.0
2007-03-19 07:00:00,1.60758,1.60765,1.60744,1.60754,322400003.0
2007-03-19 07:01:00,1.60763,1.60773,1.60756,1.60763,102999999.0
2007-03-19 07:02:00,1.60757,1.60763,1.60749,1.60751,127000000.0
2007-03-19 07:03:00,1.60768,1.60768,1.60753,1.60753,184499998.0
2007-03-19 07:04:00,1.6073,1.6077,1.6073,1.6077,418399998.0
2007-03-19 07:05:00,1.60767,1.60773,1.60748,1.60773,188500001.0
2007-03-19 07:06:00,1.60746,1.60767,1.60741,1.60741,257200000.0
2007-03-19 07:07:00,1.60744,1.60757,1.6074,1.60757,86800000.0
2007-03-19 07:08:00,1.6076,1.60772,1.6075,1.6075,293000002.0
2007-03-19 07:09:00,1.60743,1.6076,1.60732,1.60745,388800004.0
2007-03-19 07:10:00,1.60746,1.60756,1.60732,1.60743,92900000.0
2007-03-19 07:11:00,1.60742,1.60761,1.60742,1.60759,307399999.0
2007-03-19 07:12:00,1.60758,1.60766,1.60747,1.60755,240499997.0
2007-03-19 07:13:00,1.60745,1.60766,1.60745,1.60759,120700000.0
2007-03-19 07:14:00,1.60755,1.60778,1.60749,1.60758,269200003.0
2007-03-19 07:15:00,1.60761,1.60773,1.60747,1.60761,388400004.0
2007-03-19 07:16:00,1.60743,1.60759,1.60741,1.60748,283799998.0
2007-03-19 07:17:00,1.60754,1.6076,1.60744,1.6075,307600002.0
2007-03-19 07:18:00,1.60753,1.6076,1.60731,1.60758,268799999.0
2007-03-19 07:19:00,1.60737,1.6075,1.60737,1.6074,104700000.0
2007-03-19 07:20:00,1.60747,1.60767,1.60739,1.60754,335000002.0
2007-03-19 07:21:00,1.60772,1.60772,1.60748,1.60764,231100003.0
2007-03-19 07:22:00,1.6075,1.60774,1.6075,1.6077,295800000.0
2007-03-19 07:23:00,1.60757,1.6076,1.60745,1.60749,74100001.0
2007-03-19 07:24:00,1.60763,1.60763,1.60737,1.60737,273800004.0
2007-03-19 07:25:00,1.60757,1.6076,1.60744,1.6075,348300002.0
2007-03-19 07:26:00,1.60748,1.60756,1.6072,1.60753,315400000.0
2007-03-19 07:27:00,1.60742,1.60757,1.60732,1.60757,264200004.0
2007-03-19 07:28:00,1.60763,1.60774,1.60752,1.60759,213900001.0
2007-03-19 07:29:00,1.6076,1.60771,1.60757,1.60765,176200000.0
2007-03-19 07:30:00,1.60751,1.60771,1.60751,1.60771,62000000.0
2007-03-19 07:31:00,1.60772,1.60772,1.60765,1.60765,4500000.0
2007-03-19 07:32:00,1.60772,1.60772,1.60748,1.60748,295900000.0
2007-03-19 07:33:00,1.60759,1.60775,1.60753,1.60775,143700001.0
2007-03-19 07:34:00,1.60772,1.60782,1.60763,1.60763,406400007.0
2007-03-19 07:35:00,1.60766,1.60773,1.60754,1.60766,204899997.0
2007-03-19 07:36:00,1.6077,1.60775,1.60762,1.60768,80899999.0
2007-03-19 07:37:00,1.6077,1.6077,1.60753,1.60756,253200004.0
2007-03-19 07:38:00,1.60759,1.60766,1.60751,1.60764,310100003.0
2007-03-19 07:39:00,1.60763,1.60769,1.60757,1.60766,37800000.0
2007-03-19 07:40:00,1.60769,1.60781,1.60759,1.60771,262199997.0
2007-03-19 07:41:00,1.60765,1.60787,1.60763,1.60781,363400005.0
2007-03-19 07:42:00,1.60757,1.60785,1.60755,1.60785,253400002.0
2007-03-19 07:43:00,1.60748,1.60775,1.60741,1.60775,296000002.0
2007-03-19 07:44:00,1.60767,1.60785,1.60767,1.6078,346000000.0
2007-03-19 07:45:00,1.60772,1.60781,1.60755,1.60763,330599997.0
2007-03-19 07:46:00,1.60751,1.60762,1.60743,1.60747,141800000.0
2007-03-19 07:47:00,1.6075,1.6075,1.60702,1.60702,172200001.0
2007-03-19 07:48:00,1.60737,1.60748,1.6072,1.60725,190700000.0
2007-03-19 07:49:00,1.60755,1.60769,1.60748,1.60752,392700004.0
2007-03-19 07:50:00,1.60757,1.60763,1.60749,1.60751,20000000.0
2007-03-19 07:51:00,1.60777,1.60779,1.6075,1.6075,363699999.0
2007-03-19 07:52:00,1.60756,1.60777,1.60756,1.60769,445900006.0
2007-03-19 07:53:00,1.60752,1.60761,1.6074,1.60748,291700002.0
2007-03-19 07:54:00,1.60735,1.60763,1.60735,1.60759,172500001.0
2007-03-19 07:55:00,1.60751,1.60756,1.60742,1.60746,57100000.0
2007-03-19 07:56:00,1.60754,1.6077,1.60751,1.60756,184900001.0
2007-03-19 07:57:00,1.60757,1.6077,1.60753,1.60756,229100000.0
2007-03-19 07:58:00,1.60744,1.60757,1.60744,1.60757,27200001.0
2007-03-19 07:59:00,1.60762,1.60762,1.60741,1.60741,313000003.0
2007-03-19 08:00:00,1.60757,1.60776,1.60747,1.60771,310600000.0
2007-03-19 08:01:00,1.60771,1.60782,1.60756,1.6077,384100002.0
2007-03-19 08:02:00,1.60772,1.60772,1.60742,1.60754,303700005.0
2007-03-19 08:03:00,1.60744,1.60763,1.60744,1.60763,193199996.0
2007-03-19 08:04:00,1.60764,1.60766,1.60755,1.60755,158900002.0
2007-03-19 08:05:00,1.60775,1.60781,1.60775,1.60781,67100002.0
2007-03-19 08:06:00,1.60759,1.60774,1.6074,1.6076,296600000.0
2007-03-19 08:07:00,1.60758,1.60775,1.60748,1.60775,266300001.0
2007-03-19 08:08:00,1.60727,1.60762,1.60721,1.60741,426800002.0
2007-03-19 08:09:00,1.60736,1.60744,1.60718,1.60718,247000000.0
2007-03-19 08:10:00,1.60729,1.60777,1.60729,1.60777,172500000.0
2007-03-19 08:11:00,1.60763,1.60784,1.60763,1.60777,209999996.0
2007-03-19 08:12:00,1.60763,1.60776,1.60751,1.60751,107100000.0
2007-03-19 08:13:00,1.6072,1.60758,1.60714,1.60735,289999998.0
2007-03-19 08:14:00,1.6077,1.60775,1.60748,1.60748,219500002.0
2007-03-19 08:15:00,1.60765,1.60772,1.60753,1.60762,20900000.0
2007-03-19 08:16:00,1.60771,1.60778,1.60751,1.60766,94399999.0
2007-03-19 08:17:00,1.60766,1.60766,1.60748,1.60752,55200000.0
2007-03-19 08:18:00,1.60768,1.60769,1.60743,1.60743,167499998.0
2007-03-19 08:19:00,1.60764,1.60773,1.60748,1.60766,171700000.0
2007-03-19 08:20:00,1.60763,1.60769,1.60753,1.60769,202900000.0
2007-03-19 08:21:00,1.60772,1.60782,1.60754,1.60777,295600002.0
2007-03-19 08:22:00,1.60769,1.60777,1.60756,1.60773,250200003.0
2007-03-19 08:23:00,1.60772,1.60772,1.60741,1.60755,187899999.0
2007-03-19 08:24:00,1.60757,1.6077,1.60741,1.6075,329200002.0
2007-03-19 08:25:00,1.60757,1.60768,1.60744,1.60758,341799999.0
2007-03-19 08:26:00,1.60765,1.60765,1.60744,1.6075,321800001.0
2007-03-19 08:27:00,1.60748,1.60759,1.6073,1.60748,196500001.0
2007-03-19 08:28:00,1.60753,1.60763,1.60746,1.60746,231400002.0
2007-03-19 08:29:00,1.60752,1.6077,1.60749,1.60762,245200001.0
2007-03-19 08:30:00,1.60747,1.60759,1.60747,1.60759,106299999.0
2007-03-19 08:31:00,1.60729,1.60753,1.60729,1.60752,379600004.0
2007-03-19 08:32:00,1.60734,1.60751,1.60732,1.60741,139600000.0
2007-03-19 08:33:00,1.60748,1.60755,1.60731,1.60737,257400000.0
2007-03-19 08:34:00,1.60735,1.60735,1.60719,1.60727,174099998.0
2007-03-19 08:35:00,1.60724,1.60739,1.60706,1.60729,526299996.0
2007-03-19 08:36:00,1.60734,1.60743,1.6072,1.60728,182100001.0
2007-03-19 08:37:00,1.60731,1.60743,1.60724,1.60743,224600004.0
2007-03-19 08:38:00,1.60731,1.6074,1.60721,1.6074,158500000.0
2007-03-19 08:39:00,1.60719,1.60734,1.60714,1.6072,271500003.0
2007-03-19 08:40:00,1.60732,1.60734,1.60708,1.60721,215600000.0
2007-03-19 08:41:00,1.60733,1.60739,1.60719,1.60733,289999997.0
2007-03-19 08:42:00,1.60732,1.60742,1.60715,1.60727,311800001.0
2007-03-19 08:43:00,1.60731,1.60747,1.60731,1.60747,49600001.0
2007-03-19 08:44:00,1.60752,1.6076,1.60744,1.6075,111900000.0
2007-03-19 08:45:00,1.60755,1.60765,1.60721,1.60749,398900001.0
2007-03-19 08:46:00,1.60731,1.60749,1.60716,1.60727,230300000.0
2007-03-19 08:47:00,1.60751,1.6076,1.60729,1.60734,289699999.0
2007-03-19 08:48:00,1.6073,1.60752,1.60714,1.60752,255100002.0
2007-03-19 08:49:00,1.60748,1.60758,1.60731,1.60735,267200001.0
2007-03-19 08:50:00,1.60738,1.60738,1.60718,1.60723,218399997.0
2007-03-19 08:51:00,1.60723,1.60749,1.60723,1.60744,70300000.0
2007-03-19 08:52:00,1.6075,1.60757,1.60743,1.60753,153500004.0
2007-03-19 08:53:00,1.60746,1.60764,1.60745,1.60756,222200002.0
2007-03-19 08:54:00,1.60756,1.60765,1.60739,1.60739,243800001.0
2007-03-19 08:55:00,1.60757,1.60771,1.6074,1.60746,317300004.0
2007-03-19 08:56:00,1.60754,1.6076,1.60733,1.60741,348100002.0
2007-03-19 08:57:00,1.60735,1.60742,1.60715,1.60733,389700002.0
2007-03-19 08:58:00,1.60738,1.60752,1.60723,1.60741,401499999.0
2007-03-19 08:59:00,1.6074,1.60745,1.60732,1.60738,71500000.0
2007-03-19 09:00:00,1.60722,1.60739,1.60719,1.60735,279500005.0
2007-03-19 09:01:00,1.60735,1.60747,1.60726,1.60734,198300000.0
2007-03-19 09:02:00,1.6074,1.60755,1.6074,1.60755,212400001.0
2007-03-19 09:03:00,1.60748,1.60748,1.60725,1.60745,286000002.0
2007-03-19 09:04:00,1.60729,1.6075,1.60729,1.60746,174899999.0
2007-03-19 09:05:00,1.60745,1.60747,1.60729,1.6074,106100000.0
2007-03-19 09:06:00,1.60747,1.6075,1.60725,1.60735,162300001.0
2007-03-19 09:07:00,1.60738,1.60745,1.60727,1.60739,238000001.0
2007-03-19 09:08:00,1.60723,1.60745,1.60723,1.60735,260900002.0
2007-03-19 09:09:00,1.6074,1.60745,1.60723,1.6073,216100000.0
2007-03-19 09:10:00,1.60738,1.6075,1.60715,1.6075,278900003.0
2007-03-19 09:11:00,1.60725,1.60749,1.60725,1.60741,295400000.0
2007-03-19 09:12:00,1.60733,1.60742,1.60722,1.60736,266999995.0
2007-03-19 09:13:00,1.6074,1.60745,1.60729,1.60738,132700000.0
2007-03-19 09:14:00,1.60696,1.60728,1.60667,1.6067,316400000.0
2007-03-19 09:15:00,1.60736,1.60769,1.60736,1.6076,366000003.0
2007-03-19 09:16:00,1.60747,1.60759,1.60747,1.60759,55800002.0
2007-03-19 09:17:00,1.60724,1.60749,1.60718,1.6073,371000000.0
2007-03-19 09:18:00,1.60753,1.60758,1.60751,1.60758,109600000.0
2007-03-19 09:19:00,1.60739,1.6076,1.60739,1.60757,122399999.0
2007-03-19 09:20:00,1.60767,1.60772,1.60746,1.60763,238900001.0
2007-03-19 09:21:00,1.6077,1.60786,1.60754,1.60778,387700004.0
2007-03-19 09:22:00,1.60766,1.60774,1.6076,1.60774,169800000.0
2007-03-19 09:23:00,1.60753,1.60767,1.60742,1.60748,394599998.0
2007-03-19 09:24:00,1.60767,1.6077,1.6075,1.60756,256900000.0
2007-03-19 09:25:00,1.60741,1.60794,1.60741,1.60794,293700002.0
2007-03-19 09:26:00,1.60793,1.60801,1.60787,1.60794,96600001.0
2007-03-19 09:27:00,1.60786,1.60813,1.60776,1.6081,342999997.0
2007-03-19 09:28:00,1.60808,1.60816,1.6079,1.6079,316199995.0
2007-03-19 09:29:00,1.60808,1.60815,1.60796,1.60803,192399999.0
2007-03-19 09:30:00,1.60802,1.60823,1.60793,1.60803,245300002.0
2007-03-19 09:31:00,1.60815,1.60825,1.60808,1.6081,273300002.0
2007-03-19 09:32:00,1.60809,1.60817,1.60791,1.60802,316500005.0
2007-03-19 09:33:00,1.60805,1.60812,1.60792,1.60808,265400002.0
2007-03-19 09:34:00,1.608,1.6081,1.60788,1.60799,143000000.0
2007-03-19 09:35:00,1.60797,1.60818,1.60797,1.60816,150600001.0
2007-03-19 09:36:00,1.60811,1.60831,1.60809,1.60813,350600004.0
2007-03-19 09:37:00,1.60814,1.60835,1.60812,1.60823,239400002.0
2007-03-19 09:38:00,1.60819,1.60819,1.60778,1.60796,385700005.0
2007-03-19 09:39:00,1.60796,1.60808,1.60783,1.60783,449899994.0
2007-03-19 09:40:00,1.60807,1.60813,1.60799,1.60801,18100000.0
2007-03-19 09:41:00,1.6083,1.60839,1.60824,1.60824,261100000.0
2007-03-19 09:42:00,1.6083,1.60836,1.60815,1.60822,87899999.0
2007-03-19 09:43:00,1.60823,1.60831,1.60811,1.60816,232500000.0
2007-03-19 09:44:00,1.60791,1.60805,1.60768,1.60785,219000000.0
2007-03-19 09:45:00,1.60793,1.6081,1.60789,1.6081,178100002.0
2007-03-19 09:46:00,1.6081,1.6081,1.60803,1.60808,322500000.0
2007-03-19 09:47:00,1.608,1.60818,1.60798,1.60805,340699998.0
2007-03-19 09:48:00,1.60799,1.60822,1.60799,1.60813,485100003.0
2007-03-19 09:49:00,1.60807,1.60807,1.60795,1.60807,87699999.0
2007-03-19 09:50:00,1.60818,1.60819,1.60802,1.60814,292600000.0
2007-03-19 09:51:00,1.6082,1.60828,1.60807,1.60813,294800003.0
2007-03-19 09:52:00,1.60812,1.60814,1.60795,1.60795,169800001.0
2007-03-19 09:53:00,1.608,1.60813,1.60787,1.60806,157600001.0
2007-03-19 09:54:00,1.60808,1.60821,1.60783,1.60792,259399998.0
2007-03-19 09:55:00,1.60792,1.60816,1.60775,1.60804,203299998.0
2007-03-19 09:56:00,1.60811,1.60811,1.60788,1.608,278800000.0
2007-03-19 09:57:00,1.60799,1.60799,1.60765,1.60767,265300002.0
2007-03-19 09:58:00,1.60759,1.60784,1.60754,1.60784,395900002.0
2007-03-19 09:59:00,1.60782,1.6079,1.60765,1.60777,420500000.0
2007-03-19 10:00:00,1.60784,1.60808,1.60784,1.60799,202500000.0
2007-03-19 10:01:00,1.60804,1.6081,1.60786,1.60802,304999997.0
2007-03-19 10:02:00,1.60806,1.60818,1.60785,1.60794,328699999.0
2007-03-19 10:03:00,1.60816,1.60816,1.60802,1.60806,257200002.0
2007-03-19 10:04:00,1.6081,1.60817,1.60786,1.60802,251300001.0
2007-03-19 10:05:00,1.6077,1.60803,1.6077,1.60789,381199999.0
2007-03-19 10:06:00,1.60772,1.60779,1.60751,1.60764,422899992.0
2007-03-19 10:07:00,1.60768,1.60778,1.60748,1.60748,259699996.0
2007-03-19 10:08:00,1.60738,1.60775,1.60738,1.60772,405800001.0
2007-03-19 10:09:00,1.60753,1.60779,1.60753,1.6077,227200000.0
2007-03-19 10:10:00,1.60754,1.60773,1.6075,1.60766,376800003.0
2007-03-19 10:11:00,1.60766,1.60796,1.60754,1.60786,434499997.0
2007-03-19 10:12:00,1.60767,1.60782,1.6075,1.60763,271800000.0
2007-03-19 10:13:00,1.60768,1.6078,1.60757,1.60765,476200001.0
2007-03-19 10:14:00,1.60773,1.60775,1.6075,1.60768,279900002.0
2007-03-19 10:15:00,1.60762,1.60771,1.60747,1.60758,457000003.0
2007-03-19 10:16:00,1.60766,1.6078,1.60756,1.6077,437900002.0
2007-03-19 10:17:00,1.60771,1.60792,1.60768,1.60779,302900004.0
2007-03-19 10:18:00,1.60783,1.6079,1.60764,1.6079,176200000.0
2007-03-19 10:19:00,1.60769,1.60793,1.60769,1.60788,235500000.0
2007-03-19 10:20:00,1.60787,1.60813,1.60787,1.60812,194800001.0
2007-03-19 10:21:00,1.60783,1.60812,1.60783,1.60812,235000001.0
2007-03-19 10:22:00,1.6082,1.6082,1.60802,1.60802,99999998.0
2007-03-19 10:23:00,1.60822,1.60843,1.6081,1.60843,237800004.0
2007-03-19 10:24:00,1.60842,1.60842,1.60811,1.60822,134300000.0
2007-03-19 10:25:00,1.60827,1.60842,1.60797,1.60797,448099996.0
2007-03-19 10:26:00,1.6081,1.60831,1.60803,1.6082,284500000.0
2007-03-19 10:27:00,1.60804,1.60822,1.60794,1.60822,282900001.0
2007-03-19 10:28:00,1.60818,1.60834,1.60811,1.60834,348700001.0
2007-03-19 10:29:00,1.60832,1.60839,1.60813,1.60821,267400001.0
2007-03-19 10:30:00,1.60822,1.6084,1.60814,1.60824,356200003.0
2007-03-19 10:31:00,1.60819,1.60839,1.60811,1.60831,275399999.0
2007-03-19 10:32:00,1.60823,1.60843,1.60813,1.60828,322600003.0
2007-03-19 10:33:00,1.60827,1.60845,1.6082,1.60845,119000001.0
2007-03-19 10:34:00,1.60842,1.60861,1.60842,1.60858,142900000.0
2007-03-19 10:35:00,1.60857,1.60882,1.60857,1.60874,257400003.0
2007-03-19 10:36:00,1.60877,1.60888,1.60868,1.60869,250400001.0
2007-03-19 10:37:00,1.60866,1.60878,1.60856,1.60878,269699999.0
2007-03-19 10:38:00,1.60879,1.60886,1.60862,1.60862,264599999.0
2007-03-19 10:39:00,1.6086,1.60875,1.60859,1.60875,225700000.0
2007-03-19 10:40:00,1.60847,1.60881,1.60847,1.60881,322000006.0
2007-03-19 10:41:00,1.60872,1.60878,1.6085,1.6085,292100000.0
2007-03-19 10:42:00,1.60872,1.60882,1.60854,1.60859,324000002.0
2007-03-19 10:43:00,1.60872,1.60882,1.60837,1.60882,355900001.0
2007-03-19 10:44:00,1.60882,1.60902,1.60871,1.609,261499998.0
2007-03-19 10:45:00,1.609,1.60915,1.60888,1.60906,382600002.0
2007-03-19 10:46:00,1.60898,1.60898,1.60871,1.60879,315300002.0
2007-03-19 10:47:00,1.6091,1.60912,1.60887,1.60887,189399997.0
2007-03-19 10:48:00,1.60889,1.60903,1.60881,1.60903,269599998.0
2007-03-19 10:49:00,1.60891,1.60908,1.60889,1.609,357700004.0
2007-03-19 10:50:00,1.60898,1.60923,1.60885,1.60906,89300000.0
2007-03-19 10:51:00,1.60909,1.60976,1.60909,1.60976,337999998.0
2007-03-19 10:52:00,1.60969,1.60969,1.60932,1.60936,218900002.0
2007-03-19 10:53:00,1.60947,1.60958,1.60942,1.60958,173299999.0
2007-03-19 10:54:00,1.60957,1.60978,1.60952,1.6096,327700001.0
2007-03-19 10:55:00,1.6097,1.60979,1.60955,1.60968,328600000.0
2007-03-19 10:56:00,1.60983,1.60983,1.60948,1.60965,317999999.0
2007-03-19 10:57:00,1.60968,1.60971,1.60943,1.60953,200200003.0
2007-03-19 10:58:00,1.60923,1.60948,1.60923,1.6093,217200000.0
2007-03-19 10:59:00,1.60944,1.60946,1.60921,1.60921,258999997.0
2007-03-19 11:00:00,1.60935,1.60951,1.60924,1.60944,180700003.0
2007-03-19 11:01:00,1.60943,1.60943,1.60921,1.60937,190400001.0
2007-03-19 11:02:00,1.6094,1.60946,1.60932,1.60937,272299996.0
2007-03-19 11:03:00,1.6093,1.60944,1.60923,1.60935,337799999.0
2007-03-19 11:04:00,1.60916,1.60931,1.60899,1.60915,206000002.0
2007-03-19 11:05:00,1.60919,1.60935,1.60919,1.6093,345599997.0
2007-03-19 11:06:00,1.60935,1.60935,1.6093,1.6093,58700000.0
2007-03-19 11:07:00,1.60927,1.6094,1.60917,1.60927,317600007.0
2007-03-19 11:08:00,1.60917,1.60928,1.60917,1.60928,79199999.0
2007-03-19 11:09:00,1.60928,1.60934,1.6091,1.60926,181200003.0
2007-03-19 11:10:00,1.60933,1.60939,1.60921,1.60924,251399995.0
2007-03-19 11:11:00,1.60936,1.60951,1.60929,1.60942,354100002.0
2007-03-19 11:12:00,1.60947,1.60975,1.60942,1.60962,364200001.0
2007-03-19 11:13:00,1.60972,1.60979,1.60954,1.6097,470200004.0
2007-03-19 11:14:00,1.60974,1.60996,1.60967,1.60987,558999994.0
2007-03-19 11:15:00,1.60985,1.60985,1.60962,1.60978,241300004.0
2007-03-19 11:16:00,1.60987,1.60987,1.6097,1.60977,306799999.0
2007-03-19 11:17:00,1.60977,1.61015,1.60977,1.61003,229100006.0
2007-03-19 11:18:00,1.60995,1.61015,1.60985,1.61005,322600003.0
2007-03-19 11:19:00,1.61017,1.61033,1.6101,1.61026,322499999.0
2007-03-19 11:20:00,1.61029,1.61051,1.61029,1.6104,486899991.0
2007-03-19 11:21:00,1.6105,1.61067,1.61047,1.61053,349000000.0
2007-03-19 11:22:00,1.61031,1.61055,1.61029,1.61044,201600002.0
2007-03-19 11:23:00,1.61038,1.61052,1.6103,1.61045,265499999.0
2007-03-19 11:24:00,1.61022,1.6105,1.61022,1.61042,244900002.0
2007-03-19 11:25:00,1.61035,1.61035,1.61003,1.61027,243399997.0
2007-03-19 11:26:00,1.61021,1.61035,1.61015,1.61027,213500001.0
2007-03-19 11:27:00,1.61013,1.61031,1.61013,1.61026,323100002.0
2007-03-19 11:28:00,1.61017,1.61025,1.61005,1.6101,325700004.0
2007-03-19 11:29:00,1.61017,1.61029,1.61005,1.61007,296299997.0
2007-03-19 11:30:00,1.61013,1.61025,1.60996,1.61016,370600001.0
2007-03-19 11:31:00,1.61007,1.61021,1.61004,1.61018,302200004.0
2007-03-19 11:32:00,1.61011,1.61021,1.60999,1.61021,384499998.0
2007-03-19 11:33:00,1.61018,1.61028,1.61007,1.61025,197599997.0
2007-03-19 11:34:00,1.61011,1.6103,1.61001,1.61012,429300008.0
2007-03-19 11:35:00,1.61009,1.61033,1.61005,1.61016,260899997.0
2007-03-19 11:36:00,1.61025,1.61033,1.61009,1.61028,253799999.0
2007-03-19 11:37:00,1.61014,1.61029,1.61014,1.61027,293199998.0
2007-03-19 11:38:00,1.61037,1.6106,1.61037,1.6106,177900001.0
2007-03-19 11:39:00,1.61042,1.61058,1.61037,1.61042,234799997.0
2007-03-19 11:40:00,1.61024,1.61048,1.61024,1.61043,355299999.0
2007-03-19 11:41:00,1.61042,1.61062,1.61034,1.61049,379500004.0
2007-03-19 11:42:00,1.6103,1.61055,1.6103,1.61055,236000001.0
2007-03-19 11:43:00,1.61048,1.61053,1.61033,1.61039,306799998.0
2007-03-19 11:44:00,1.61039,1.61055,1.61031,1.6104,167399998.0
2007-03-19 11:45:00,1.61051,1.61054,1.61033,1.61033,356800005.0
2007-03-19 11:46:00,1.61039,1.61049,1.61024,1.61037,312499997.0
2007-03-19 11:47:00,1.6102,1.61043,1.61013,1.61039,269099997.0
2007-03-19 11:48:00,1.61027,1.61044,1.61015,1.61044,117400001.0
2007-03-19 11:49:00,1.61045,1.61065,1.61038,1.6105,427600002.0
2007-03-19 11:50:00,1.61046,1.61059,1.61043,1.61049,341500001.0
2007-03-19 11:51:00,1.61046,1.61062,1.61026,1.61042,369800001.0
2007-03-19 11:52:00,1.61045,1.61078,1.61039,1.61053,302200003.0
2007-03-19 11:53:00,1.61042,1.61065,1.61037,1.61045,470000000.0
2007-03-19 11:54:00,1.6104,1.61055,1.61031,1.61045,317499997.0
2007-03-19 11:55:00,1.61038,1.61051,1.6102,1.61031,451999996.0
2007-03-19 11:56:00,1.61032,1.61048,1.61007,1.61037,332499996.0
2007-03-19 11:57:00,1.61035,1.61059,1.61033,1.61056,423700003.0
2007-03-19 11:58:00,1.61042,1.61053,1.61027,1.61043,193600000.0
2007-03-19 11:59:00,1.61045,1.61057,1.61038,1.61045,400300000.0
2007-03-19 12:00:00,1.61069,1.61081,1.61055,1.6107,360200002.0
2007-03-19 12:01:00,1.61048,1.61071,1.61048,1.61066,369800003.0
2007-03-19 12:02:00,1.61067,1.61111,1.61067,1.61111,351399999.0
2007-03-19 12:03:00,1.61108,1.61108,1.61067,1.61095,408100005.0
2007-03-19 12:04:00,1.61076,1.61093,1.61062,1.61081,436899999.0
2007-03-19 12:05:00,1.61088,1.611,1.61082,1.61093,319399999.0
2007-03-19 12:06:00,1.61103,1.61104,1.61073,1.6109,212599997.0
2007-03-19 12:07:00,1.61092,1.61105,1.61077,1.61091,181699999.0
2007-03-19 12:08:00,1.61096,1.61102,1.61078,1.61078,501599991.0
2007-03-19 12:09:00,1.61102,1.61111,1.61084,1.61091,210199997.0
2007-03-19 12:10:00,1.61096,1.61108,1.61086,1.61093,345899999.0
2007-03-19 12:11:00,1.61097,1.61132,1.61086,1.61119,426299997.0
2007-03-19 12:12:00,1.61135,1.61146,1.61115,1.61115,327900000.0
2007-03-19 12:13:00,1.61099,1.61109,1.61099,1.61108,67100000.0
2007-03-19 12:14:00,1.61094,1.61102,1.61077,1.61084,162300000.0
2007-03-19 12:15:00,1.6109,1.61098,1.61071,1.61071,388700008.0
2007-03-19 12:16:00,1.61051,1.61069,1.6104,1.61064,270900003.0
2007-03-19 12:17:00,1.61058,1.61073,1.61056,1.61073,162100002.0
2007-03-19 12:18:00,1.61056,1.61078,1.61056,1.61067,308499998.0
2007-03-19 12:19:00,1.61067,1.61081,1.61067,1.61081,65500002.0
2007-03-19 12:20:00,1.61077,1.61077,1.61049,1.61059,246599999.0
2007-03-19 12:21:00,1.61065,1.61075,1.61054,1.61066,50300000.0
2007-03-19 12:22:00,1.61066,1.6108,1.61062,1.6107,287799999.0
2007-03-19 12:23:00,1.61066,1.61068,1.61043,1.61048,237300000.0
2007-03-19 12:24:00,1.61056,1.61066,1.61054,1.61065,183300002.0
2007-03-19 12:25:00,1.61056,1.61063,1.61036,1.61052,598599997.0
2007-03-19 12:26:00,1.61059,1.61063,1.61043,1.6105,173299999.0
2007-03-19 12:27:00,1.61058,1.61061,1.61045,1.6105,320000001.0
2007-03-19 12:28:00,1.61054,1.61079,1.6104,1.61066,386700005.0
2007-03-19 12:29:00,1.61045,1.6106,1.61023,1.61035,255599998.0
2007-03-19 12:30:00,1.61028,1.61044,1.6102,1.61038,302799997.0
2007-03-19 12:31:00,1.61026,1.61038,1.61004,1.61025,147500000.0
2007-03-19 12:32:00,1.61006,1.61015,1.60989,1.61015,336499999.0
2007-03-19 12:33:00,1.61012,1.61025,1.61012,1.61025,115900000.0
2007-03-19 12:34:00,1.61008,1.61016,1.60996,1.61011,327699995.0
2007-03-19 12:35:00,1.61007,1.61029,1.61001,1.61008,209600000.0
2007-03-19 12:36:00,1.60997,1.6102,1.60997,1.61017,239200000.0
2007-03-19 12:37:00,1.61003,1.61018,1.60992,1.61009,418600006.0
2007-03-19 12:38:00,1.60996,1.61008,1.60986,1.60998,383699998.0
2007-03-19 12:39:00,1.60999,1.61006,1.60988,1.61005,252500001.0
2007-03-19 12:40:00,1.61016,1.61016,1.60986,1.60996,266799999.0
2007-03-19 12:41:00,1.61022,1.6103,1.61005,1.6102,452600003.0
2007-03-19 12:42:00,1.61018,1.61039,1.61012,1.61035,327100003.0
2007-03-19 12:43:00,1.61046,1.61064,1.61023,1.61048,254400001.0
2007-03-19 12:44:00,1.61038,1.61066,1.61038,1.61066,75100002.0
2007-03-19 12:45:00,1.6105,1.61062,1.61041,1.61052,491200005.0
2007-03-19 12:46:00,1.61042,1.61055,1.6103,1.61052,266399997.0
2007-03-19 12:47:00,1.61043,1.61044,1.61021,1.61036,338899998.0
2007-03-19 12:48:00,1.61037,1.61043,1.6102,1.6102,279499996.0
2007-03-19 12:49:00,1.61021,1.61043,1.61021,1.61043,322800002.0
2007-03-19 12:50:00,1.61022,1.61034,1.61014,1.61017,316800005.0
2007-03-19 12:51:00,1.61033,1.6104,1.6102,1.61031,218899998.0
2007-03-19 12:52:00,1.61025,1.61044,1.61003,1.61025,461699998.0
2007-03-19 12:53:00,1.61031,1.61047,1.61017,1.61047,301499994.0
2007-03-19 12:54:00,1.61035,1.6105,1.61035,1.61043,228399994.0
2007-03-19 12:55:00,1.61037,1.61051,1.61028,1.61039,242199998.0
2007-03-19 12:56:00,1.61042,1.61058,1.61025,1.61043,421600002.0
2007-03-19 12:57:00,1.61036,1.61051,1.61025,1.61043,350599997.0
2007-03-19 12:58:00,1.61038,1.61074,1.61038,1.61059,379300006.0
2007-03-19 12:59:00,1.61045,1.6107,1.61045,1.61051,253499999.0
2007-03-19 13:00:00,1.61036,1.61036,1.61016,1.61018,205599999.0
2007-03-19 13:01:00,1.6103,1.61041,1.61021,1.61036,308999999.0
2007-03-19 13:02:00,1.61035,1.61039,1.61013,1.61013,257800000.0
2007-03-19 13:03:00,1.6103,1.61043,1.61024,1.61038,245799998.0
2007-03-19 13:04:00,1.61023,1.61032,1.60999,1.61012,280400000.0
2007-03-19 13:05:00,1.61019,1.61027,1.61007,1.61025,480299999.0
2007-03-19 13:06:00,1.61019,1.61029,1.61006,1.61013,150299999.0
2007-03-19 13:07:00,1.61012,1.61026,1.61003,1.61016,223200000.0
2007-03-19 13:08:00,1.61028,1.61028,1.61007,1.61018,227500001.0
2007-03-19 13:09:00,1.61026,1.61064,1.61026,1.61064,177400002.0
2007-03-19 13:10:00,1.61045,1.61065,1.61038,1.61043,191199997.0
2007-03-19 13:11:00,1.61042,1.61048,1.61035,1.61046,50100000.0
2007-03-19 13:12:00,1.61038,1.61062,1.61018,1.61045,254200004.0
2007-03-19 13:13:00,1.61057,1.61066,1.61039,1.61066,228400001.0
2007-03-19 13:14:00,1.6105,1.61063,1.61042,1.61057,155400001.0
2007-03-19 13:15:00,1.61053,1.61071,1.61053,1.61071,208500000.0
2007-03-19 13:16:00,1.61056,1.61076,1.61056,1.61076,317500001.0
2007-03-19 13:17:00,1.61073,1.61073,1.61063,1.61067,133300002.0
2007-03-19 13:18:00,1.61055,1.61073,1.6104,1.61045,363300002.0
2007-03-19 13:19:00,1.61059,1.61079,1.61056,1.61061,407599997.0
2007-03-19 13:20:00,1.61073,1.61082,1.61063,1.61072,285300003.0
2007-03-19 13:21:00,1.61073,1.61073,1.61054,1.61055,152100002.0
2007-03-19 13:22:00,1.61071,1.61075,1.6106,1.61061,348499999.0
2007-03-19 13:23:00,1.61074,1.61074,1.61054,1.61054,110900000.0
2007-03-19 13:24:00,1.61063,1.61086,1.61063,1.61084,326200001.0
2007-03-19 13:25:00,1.61081,1.61096,1.61066,1.61082,430400007.0
2007-03-19 13:26:00,1.61075,1.61094,1.61066,1.61082,307900005.0
2007-03-19 13:27:00,1.6107,1.61095,1.6107,1.6109,317700000.0
2007-03-19 13:28:00,1.61075,1.61101,1.61075,1.611,184300000.0
2007-03-19 13:29:00,1.61078,1.61096,1.61078,1.61093,188000002.0
2007-03-19 13:30:00,1.61089,1.61093,1.61075,1.61082,312299999.0
2007-03-19 13:31:00,1.61081,1.61097,1.61074,1.61091,348500001.0
2007-03-19 13:32:00,1.61092,1.61104,1.61085,1.61085,327800002.0
2007-03-19 13:33:00,1.6109,1.61096,1.61073,1.61079,301799997.0
2007-03-19 13:34:00,1.61092,1.61092,1.61066,1.61074,187000000.0
2007-03-19 13:35:00,1.61086,1.61093,1.61071,1.61071,227199999.0
2007-03-19 13:36:00,1.61071,1.61091,1.61071,1.61072,376400001.0
2007-03-19 13:37:00,1.61084,1.61103,1.61084,1.61103,120800001.0
2007-03-19 13:38:00,1.61103,1.61122,1.61103,1.61122,124400000.0
2007-03-19 13:39:00,1.61127,1.6113,1.61115,1.6112,294599995.0
2007-03-19 13:40:00,1.6112,1.61128,1.61103,1.61109,313699998.0
2007-03-19 13:41:00,1.61129,1.61131,1.61099,1.61113,356300001.0
2007-03-19 13:42:00,1.6111,1.61125,1.61098,1.61111,402000001.0
2007-03-19 13:43:00,1.61116,1.61116,1.61091,1.61091,229500004.0
2007-03-19 13:44:00,1.61102,1.61109,1.61086,1.61097,284500003.0
2007-03-19 13:45:00,1.61104,1.61123,1.61104,1.61123,85600000.0
2007-03-19 13:46:00,1.6113,1.6113,1.61106,1.6112,236600000.0
2007-03-19 13:47:00,1.61114,1.61128,1.61103,1.61119,217300000.0
2007-03-19 13:48:00,1.61138,1.6114,1.61112,1.61127,350400003.0
2007-03-19 13:49:00,1.61151,1.61152,1.61119,1.61147,529200002.0
2007-03-19 13:50:00,1.61138,1.61152,1.61134,1.61146,257500000.0
2007-03-19 13:51:00,1.61129,1.61151,1.61126,1.6115,349000003.0
2007-03-19 13:52:00,1.61137,1.61149,1.61135,1.61139,185300000.0
2007-03-19 13:53:00,1.61151,1.61151,1.61131,1.61131,180699999.0
2007-03-19 13:54:00,1.6114,1.61153,1.61126,1.61153,316099999.0
2007-03-19 13:55:00,1.61162,1.61172,1.61148,1.61155,385199998.0
2007-03-19 13:56:00,1.61173,1.61173,1.61146,1.61153,206400000.0
2007-03-19 13:57:00,1.61136,1.61151,1.61135,1.61143,281100002.0
2007-03-19 13:58:00,1.61133,1.61157,1.6113,1.61142,262000003.0
2007-03-19 13:59:00,1.61128,1.61153,1.61127,1.61153,229899999.0
2007-03-19 14:00:00,1.61153,1.61159,1.61147,1.61156,59900000.0
2007-03-19 14:01:00,1.61147,1.6117,1.61146,1.61146,461399997.0
2007-03-19 14:02:00,1.61164,1.61171,1.61146,1.61153,403900004.0
2007-03-19 14:03:00,1.61117,1.61167,1.61117,1.61167,98200000.0
2007-03-19 14:04:00,1.61168,1.61168,1.61143,1.61153,213100004.0
2007-03-19 14:05:00,1.61189,1.612,1.61189,1.612,26400000.0
2007-03-19 14:06:00,1.61207,1.61218,1.61193,1.61214,380299997.0
2007-03-19 14:07:00,1.61207,1.61215,1.61184,1.61202,345000006.0
2007-03-19 14:08:00,1.61216,1.61265,1.61201,1.61247,210999999.0
2007-03-19 14:09:00,1.61245,1.61272,1.61232,1.61232,282100000.0
2007-03-19 14:10:00,1.61222,1.61234,1.61212,1.61227,222300000.0
2007-03-19 14:11:00,1.61215,1.61234,1.61213,1.61225,258700003.0
2007-03-19 14:12:00,1.61218,1.61237,1.61204,1.61211,312200000.0
2007-03-19 14:13:00,1.61223,1.61239,1.61197,1.61231,369900004.0
2007-03-19 14:14:00,1.61221,1.61235,1.61215,1.61217,487000002.0
2007-03-19 14:15:00,1.6123,1.61236,1.61205,1.61205,293199999.0
2007-03-19 14:16:00,1.61208,1.61208,1.61175,1.61179,139600000.0
2007-03-19 14:17:00,1.61178,1.61187,1.6116,1.61175,373600005.0
2007-03-19 14:18:00,1.61179,1.61181,1.61153,1.61153,424499999.0
2007-03-19 14:19:00,1.61172,1.61172,1.61152,1.61157,235600001.0
2007-03-19 14:20:00,1.61168,1.61174,1.61132,1.61165,592199999.0
2007-03-19 14:21:00,1.61169,1.61178,1.61155,1.61167,340500000.0
2007-03-19 14:22:00,1.61164,1.61192,1.61164,1.61188,324700003.0
2007-03-19 14:23:00,1.61192,1.61192,1.61161,1.61161,406600007.0
2007-03-19 14:24:00,1.61169,1.61181,1.61154,1.61164,329500004.0
2007-03-19 14:25:00,1.61174,1.61192,1.61174,1.61182,286800002.0
2007-03-19 14:26:00,1.61169,1.61184,1.61157,1.61179,249100002.0
2007-03-19 14:27:00,1.6118,1.61183,1.61148,1.61171,364000007.0
2007-03-19 14:28:00,1.61162,1.6122,1.61162,1.6122,418900000.0
2007-03-19 14:29:00,1.61225,1.61232,1.61209,1.61217,244100002.0
2007-03-19 14:30:00,1.6122,1.6123,1.61206,1.61209,267000001.0
2007-03-19 14:31:00,1.61212,1.61225,1.61197,1.61213,300199997.0
2007-03-19 14:32:00,1.61219,1.61228,1.61203,1.61223,357300007.0
2007-03-19 14:33:00,1.61219,1.61223,1.61207,1.61213,299399998.0
2007-03-19 14:34:00,1.61196,1.61206,1.61186,1.61186,330300001.0
2007-03-19 14:35:00,1.61188,1.61214,1.61177,1.61195,472699997.0
2007-03-19 14:36:00,1.61201,1.61224,1.61201,1.61208,146200000.0
2007-03-19 14:37:00,1.61209,1.61209,1.61193,1.61196,493900004.0
2007-03-19 14:38:00,1.61206,1.61215,1.6118,1.61196,220000002.0
2007-03-19 14:39:00,1.61206,1.61215,1.61196,1.61212,189200003.0
2007-03-19 14:40:00,1.61215,1.61221,1.61204,1.61214,105399999.0
2007-03-19 14:41:00,1.61217,1.61226,1.61198,1.6121,355400003.0
2007-03-19 14:42:00,1.6122,1.61227,1.61199,1.61216,337100000.0
2007-03-19 14:43:00,1.61194,1.61209,1.61176,1.61198,447399998.0
2007-03-19 14:44:00,1.61194,1.61204,1.61182,1.61182,233200000.0
2007-03-19 14:45:00,1.61199,1.61199,1.61175,1.61187,192100001.0
2007-03-19 14:46:00,1.61179,1.6119,1.61165,1.61169,280000000.0
2007-03-19 14:47:00,1.61191,1.61209,1.61186,1.612,262700000.0
2007-03-19 14:48:00,1.61169,1.61189,1.61169,1.61189,70199999.0
2007-03-19 14:49:00,1.61182,1.61187,1.61161,1.61164,334700004.0
2007-03-19 14:50:00,1.61185,1.61196,1.61172,1.61194,433899997.0
2007-03-19 14:51:00,1.61177,1.6119,1.61156,1.6119,321900000.0
2007-03-19 14:52:00,1.61188,1.61188,1.61168,1.61171,297000000.0
2007-03-19 14:53:00,1.61163,1.61172,1.61145,1.61147,448900001.0
2007-03-19 14:54:00,1.6116,1.61177,1.6116,1.61172,242900000.0
2007-03-19 14:55:00,1.61153,1.61153,1.6112,1.6112,260199999.0
2007-03-19 14:56:00,1.61133,1.61139,1.61127,1.61136,107000000.0
2007-03-19 14:57:00,1.61134,1.61141,1.6112,1.6112,373099999.0
2007-03-19 14:58:00,1.6113,1.61138,1.61109,1.61126,452200004.0
2007-03-19 14:59:00,1.61113,1.61128,1.61098,1.61116,273300003.0
2007-03-19 15:00:00,1.61121,1.61125,1.61111,1.61113,240700002.0
2007-03-19 15:01:00,1.611,1.611,1.61065,1.61065,447300000.0
2007-03-19 15:02:00,1.61092,1.61102,1.61078,1.61078,339500000.0
2007-03-19 15:03:00,1.61078,1.6109,1.61069,1.61077,339900001.0
2007-03-19 15:04:00,1.61089,1.61101,1.61074,1.61083,494699996.0
2007-03-19 15:05:00,1.61087,1.61103,1.61058,1.61086,195600003.0
2007-03-19 15:06:00,1.61098,1.61126,1.61098,1.61105,205600001.0
2007-03-19 15:07:00,1.61113,1.61124,1.611,1.61106,264899999.0
2007-03-19 15:08:00,1.61083,1.611,1.61054,1.61075,353899999.0
2007-03-19 15:09:00,1.6107,1.61081,1.61065,1.61079,131800002.0
2007-03-19 15:10:00,1.61079,1.61094,1.6106,1.61084,337000002.0
2007-03-19 15:11:00,1.6107,1.61083,1.61065,1.61074,298400004.0
2007-03-19 15:12:00,1.61068,1.61083,1.61057,1.61083,307500000.0
2007-03-19 15:13:00,1.61084,1.61084,1.61062,1.61066,301699996.0
2007-03-19 15:14:00,1.61066,1.61078,1.61057,1.61057,120299999.0
2007-03-19 15:15:00,1.61049,1.61064,1.6103,1.61044,425800004.0
2007-03-19 15:16:00,1.61043,1.61063,1.61043,1.61043,205200000.0
2007-03-19 15:17:00,1.61065,1.61072,1.61051,1.61064,295000003.0
2007-03-19 15:18:00,1.61043,1.61068,1.61036,1.61057,225300000.0
2007-03-19 15:19:00,1.61033,1.61045,1.61005,1.6102,206400000.0
2007-03-19 15:20:00,1.61015,1.61026,1.61002,1.61017,241600001.0
2007-03-19 15:21:00,1.61002,1.6103,1.61002,1.61025,211699998.0
2007-03-19 15:22:00,1.61011,1.61032,1.61006,1.61006,275600001.0
2007-03-19 15:23:00,1.61004,1.61029,1.61,1.61018,147800000.0
2007-03-19 15:24:00,1.61028,1.61051,1.61028,1.61048,209500002.0
2007-03-19 15:25:00,1.6105,1.6106,1.61033,1.61046,289200005.0
2007-03-19 15:26:00,1.6105,1.6106,1.61034,1.61047,342600004.0
2007-03-19 15:27:00,1.61066,1.61066,1.61032,1.6106,233999997.0
2007-03-19 15:28:00,1.61042,1.61068,1.61042,1.61045,529799993.0
2007-03-19 15:29:00,1.61062,1.61063,1.61035,1.61037,302700002.0
2007-03-19 15:30:00,1.61036,1.61068,1.61033,1.61068,343200003.0
2007-03-19 15:31:00,1.61072,1.61079,1.61047,1.61079,409400007.0
2007-03-19 15:32:00,1.61068,1.61107,1.61062,1.61094,259600001.0
2007-03-19 15:33:00,1.61108,1.61112,1.61084,1.61103,271500001.0
2007-03-19 15:34:00,1.61113,1.61113,1.61089,1.61089,231999998.0
2007-03-19 15:35:00,1.61123,1.61135,1.61102,1.61122,223399999.0
2007-03-19 15:36:00,1.61132,1.61134,1.61117,1.61121,315700001.0
2007-03-19 15:37:00,1.61112,1.61125,1.61095,1.61105,205200000.0
2007-03-19 15:38:00,1.61103,1.61103,1.61073,1.61073,239800000.0
2007-03-19 15:39:00,1.61087,1.6109,1.61058,1.61077,331699994.0
2007-03-19 15:40:00,1.61077,1.61089,1.61065,1.61074,256399999.0
2007-03-19 15:41:00,1.61086,1.61087,1.61059,1.61065,386200000.0
2007-03-19 15:42:00,1.61074,1.61095,1.61066,1.61082,226000002.0
2007-03-19 15:43:00,1.61087,1.61097,1.61075,1.61095,202399998.0
2007-03-19 15:44:00,1.611,1.61104,1.61091,1.61097,235100004.0
2007-03-19 15:45:00,1.61102,1.61104,1.61073,1.61073,231799998.0
2007-03-19 15:46:00,1.61083,1.611,1.61069,1.61087,332799996.0
2007-03-19 15:47:00,1.61104,1.61105,1.61086,1.61088,173099998.0
2007-03-19 15:48:00,1.61094,1.61112,1.61086,1.61094,337200003.0
2007-03-19 15:49:00,1.61087,1.61097,1.61072,1.61088,268700002.0
2007-03-19 15:50:00,1.61085,1.61097,1.61077,1.61093,327299998.0
2007-03-19 15:51:00,1.61094,1.61107,1.61081,1.61081,250400001.0
2007-03-19 15:52:00,1.611,1.61115,1.61094,1.61103,254000001.0
2007-03-19 15:53:00,1.61105,1.6111,1.61089,1.61089,226499998.0
2007-03-19 15:54:00,1.61108,1.61117,1.61084,1.61108,296600009.0
2007-03-19 15:55:00,1.61123,1.61144,1.61119,1.6113,178200005.0
2007-03-19 15:56:00,1.61129,1.61143,1.61113,1.61128,344400000.0
2007-03-19 15:57:00,1.6111,1.61121,1.61107,1.61118,165200000.0
2007-03-19 15:58:00,1.61117,1.61122,1.611,1.611,241399999.0
2007-03-19 15:59:00,1.61099,1.61135,1.61099,1.61135,88500000.0
2007-03-19 16:00:00,1.61119,1.61121,1.61096,1.61112,223800002.0
2007-03-19 16:01:00,1.61087,1.61129,1.61087,1.61122,325499999.0
2007-03-19 16:02:00,1.61127,1.61131,1.61106,1.61112,177999999.0
2007-03-19 16:03:00,1.61107,1.61128,1.61097,1.61128,304000002.0
2007-03-19 16:04:00,1.61125,1.61141,1.61125,1.61127,330800004.0
2007-03-19 16:05:00,1.61126,1.61134,1.61109,1.61131,235600001.0
2007-03-19 16:06:00,1.61109,1.61141,1.61109,1.61141,375500001.0
2007-03-19 16:07:00,1.61137,1.61137,1.61108,1.61122,231500002.0
2007-03-19 16:08:00,1.61124,1.61135,1.61124,1.6113,122499999.0
2007-03-19 16:09:00,1.61123,1.61129,1.61117,1.61126,92100000.0
2007-03-19 16:10:00,1.61133,1.61139,1.61113,1.61135,272400002.0
2007-03-19 16:11:00,1.61131,1.61137,1.6111,1.61125,172700001.0
2007-03-19 16:12:00,1.61123,1.61137,1.61112,1.61128,338199998.0
2007-03-19 16:13:00,1.61125,1.61137,1.61105,1.6112,268500004.0
2007-03-19 16:14:00,1.61135,1.61141,1.61103,1.61127,470100000.0
2007-03-19 16:15:00,1.61086,1.61125,1.61086,1.61122,239699998.0
2007-03-19 16:16:00,1.61108,1.61123,1.61104,1.61119,478200000.0
2007-03-19 16:17:00,1.61124,1.61136,1.61113,1.61127,410099994.0
2007-03-19 16:18:00,1.61141,1.61141,1.61115,1.61134,357200000.0
2007-03-19 16:19:00,1.61121,1.61134,1.61116,1.6113,239200000.0
2007-03-19 16:20:00,1.61134,1.61136,1.61117,1.61125,394900006.0
2007-03-19 16:21:00,1.61129,1.61137,1.61109,1.61117,353700002.0
2007-03-19 16:22:00,1.61119,1.61138,1.61113,1.61128,241300002.0
2007-03-19 16:23:00,1.61127,1.61139,1.61118,1.61132,362300001.0
2007-03-19 16:24:00,1.61107,1.61128,1.61104,1.61114,337399999.0
2007-03-19 16:25:00,1.61112,1.61116,1.61098,1.61109,406799993.0
2007-03-19 16:26:00,1.611,1.61121,1.61081,1.61112,131000002.0
2007-03-19 16:27:00,1.61099,1.61125,1.61099,1.61114,281300002.0
2007-03-19 16:28:00,1.6111,1.61124,1.61098,1.61109,298699999.0
2007-03-19 16:29:00,1.61124,1.61124,1.61105,1.61115,256300005.0
2007-03-19 16:30:00,1.6108,1.61122,1.6108,1.61122,279500002.0
2007-03-19 16:31:00,1.61106,1.6112,1.61083,1.6112,275200000.0
2007-03-19 16:32:00,1.61115,1.61123,1.61111,1.6112,47900000.0
2007-03-19 16:33:00,1.61108,1.61123,1.61099,1.61099,210900001.0
2007-03-19 16:34:00,1.61111,1.6113,1.61105,1.61118,279800001.0
2007-03-19 16:35:00,1.61115,1.61128,1.61109,1.61123,261200002.0
2007-03-19 16:36:00,1.61126,1.61143,1.61112,1.61133,357300000.0
2007-03-19 16:37:00,1.61122,1.61135,1.61117,1.61117,170300001.0
2007-03-19 16:38:00,1.6113,1.61135,1.61111,1.61128,471199999.0
2007-03-19 16:39:00,1.61128,1.61131,1.61107,1.61117,416199999.0
2007-03-19 16:40:00,1.61136,1.61136,1.61121,1.61128,82199999.0
2007-03-19 16:41:00,1.61142,1.61146,1.61124,1.61124,207000001.0
2007-03-19 16:42:00,1.61117,1.6115,1.61117,1.6114,340099997.0
2007-03-19 16:43:00,1.61135,1.61144,1.6111,1.61125,239999998.0
2007-03-19 16:44:00,1.61123,1.61143,1.61123,1.61142,421399999.0
2007-03-19 16:45:00,1.61134,1.61138,1.61117,1.61122,269900003.0
2007-03-19 16:46:00,1.61137,1.61142,1.61123,1.61137,170599999.0
2007-03-19 16:47:00,1.61124,1.61142,1.61121,1.61138,333100001.0
2007-03-19 16:48:00,1.61137,1.61141,1.6112,1.6112,183600000.0
2007-03-19 16:49:00,1.61128,1.61135,1.61122,1.6113,52700000.0
2007-03-19 16:50:00,1.61135,1.61135,1.6113,1.6113,55900002.0
2007-03-19 16:51:00,1.61126,1.61134,1.61105,1.61105,290900001.0
2007-03-19 16:52:00,1.61139,1.61153,1.61133,1.61144,313800002.0
2007-03-19 16:53:00,1.61137,1.6115,1.61131,1.61134,243899999.0
2007-03-19 16:54:00,1.61115,1.6114,1.61108,1.61122,345000002.0
2007-03-19 16:55:00,1.61132,1.61149,1.61124,1.61133,431300003.0
2007-03-19 16:56:00,1.61131,1.61153,1.61131,1.61153,237500003.0
2007-03-19 16:57:00,1.61141,1.61151,1.61121,1.61131,279199997.0
2007-03-19 16:58:00,1.61093,1.61132,1.61093,1.61127,238099999.0
2007-03-19 16:59:00,1.61118,1.61148,1.61118,1.61148,208100001.0
2007-03-19 17:00:00,1.61139,1.61143,1.61114,1.61135,474999998.0
2007-03-19 17:01:00,1.61137,1.61147,1.61111,1.61135,325100003.0
2007-03-19 17:02:00,1.61135,1.61141,1.61114,1.61121,275699997.0
2007-03-19 17:03:00,1.61128,1.61144,1.61121,1.61121,316399999.0
2007-03-19 17:04:00,1.61138,1.61168,1.61131,1.61131,341100006.0
2007-03-19 17:05:00,1.61158,1.61164,1.61139,1.61147,368200002.0
2007-03-19 17:06:00,1.61144,1.61162,1.61143,1.61144,173499999.0
2007-03-19 17:07:00,1.61136,1.61143,1.61127,1.6114,332899995.0
2007-03-19 17:08:00,1.61139,1.61163,1.61136,1.61152,328200000.0
2007-03-19 17:09:00,1.6114,1.61151,1.6112,1.61129,329999997.0
2007-03-19 17:10:00,1.611,1.61115,1.61091,1.61105,186299999.0
2007-03-19 17:11:00,1.61118,1.61132,1.61104,1.61124,418400000.0
2007-03-19 17:12:00,1.61132,1.61134,1.61111,1.61126,336999998.0
2007-03-19 17:13:00,1.61136,1.61144,1.61117,1.61138,267699995.0
2007-03-19 17:14:00,1.61137,1.61147,1.61122,1.61128,154699999.0
2007-03-19 17:15:00,1.61128,1.61129,1.61105,1.61113,210600002.0
2007-03-19 17:16:00,1.61109,1.61139,1.61109,1.61139,473600004.0
2007-03-19 17:17:00,1.61122,1.6114,1.61121,1.61135,366899997.0
2007-03-19 17:18:00,1.61135,1.6115,1.61125,1.6115,242399998.0
2007-03-19 17:19:00,1.61153,1.61153,1.61132,1.61132,147099999.0
2007-03-19 17:20:00,1.61145,1.61145,1.61129,1.6113,304200001.0
2007-03-19 17:21:00,1.61148,1.61157,1.61134,1.61153,288100000.0
2007-03-19 17:22:00,1.61138,1.61162,1.61134,1.6116,313900001.0
2007-03-19 17:23:00,1.61158,1.61169,1.61142,1.61153,373400005.0
2007-03-19 17:24:00,1.61165,1.61175,1.61149,1.61164,353400001.0
2007-03-19 17:25:00,1.61164,1.61183,1.61164,1.61183,54400000.0
2007-03-19 17:26:00,1.61187,1.61187,1.61149,1.61158,284099996.0
2007-03-19 17:27:00,1.61158,1.61163,1.61149,1.61152,299300000.0
2007-03-19 17:28:00,1.6116,1.61171,1.61147,1.6115,334600004.0
2007-03-19 17:29:00,1.61172,1.61172,1.61153,1.61169,250399999.0
2007-03-19 17:30:00,1.61155,1.61169,1.61142,1.61153,409300006.0
2007-03-19 17:31:00,1.61161,1.61173,1.61148,1.61155,391600001.0
2007-03-19 17:32:00,1.61166,1.61174,1.6115,1.61164,138300000.0
2007-03-19 17:33:00,1.61157,1.61162,1.61139,1.61139,190399998.0
2007-03-19 17:34:00,1.61141,1.61169,1.61141,1.61169,80699999.0
2007-03-19 17:35:00,1.61169,1.61169,1.61147,1.61156,132600002.0
2007-03-19 17:36:00,1.61152,1.61168,1.61134,1.61155,212899996.0
2007-03-19 17:37:00,1.61168,1.6118,1.6115,1.6115,323800007.0
2007-03-19 17:38:00,1.61139,1.61159,1.61138,1.61142,111100000.0
2007-03-19 17:39:00,1.61149,1.61169,1.6114,1.6115,200500000.0
2007-03-19 17:40:00,1.61136,1.61158,1.61123,1.61142,328800005.0
2007-03-19 17:41:00,1.61148,1.61148,1.6112,1.6112,329900004.0
2007-03-19 17:42:00,1.61124,1.61132,1.61108,1.61118,156600002.0
2007-03-19 17:43:00,1.6111,1.61129,1.61089,1.61109,338699999.0
2007-03-19 17:44:00,1.61113,1.6113,1.61092,1.61118,308200001.0
2007-03-19 17:45:00,1.61118,1.61129,1.61107,1.61117,421600000.0
2007-03-19 17:46:00,1.61127,1.61131,1.6112,1.61124,140000000.0
2007-03-19 17:47:00,1.61106,1.61119,1.61106,1.61107,388199996.0
2007-03-19 17:48:00,1.6112,1.61125,1.61103,1.61118,225199999.0
2007-03-19 17:49:00,1.61108,1.6113,1.61105,1.61128,578800002.0
2007-03-19 17:50:00,1.61121,1.61133,1.61115,1.61118,262699998.0
2007-03-19 17:51:00,1.61106,1.61122,1.61102,1.61122,240500006.0
2007-03-19 17:52:00,1.61125,1.61128,1.61095,1.6111,434100002.0
2007-03-19 17:53:00,1.61117,1.61128,1.61104,1.61104,304799999.0
2007-03-19 17:54:00,1.61115,1.61139,1.61109,1.61128,413499998.0
2007-03-19 17:55:00,1.61126,1.61149,1.61126,1.61126,180399999.0
2007-03-19 17:56:00,1.61149,1.61169,1.61144,1.61145,201300002.0
2007-03-19 17:57:00,1.61167,1.61185,1.61161,1.61178,100100000.0
2007-03-19 17:58:00,1.6119,1.61197,1.61168,1.61197,337700004.0
2007-03-19 17:59:00,1.61204,1.61241,1.61201,1.61232,222200004.0
2007-03-19 18:00:00,1.61222,1.61248,1.61215,1.61223,306900002.0
2007-03-19 18:01:00,1.6124,1.6124,1.6123,1.6124,2142300011.0
2007-03-19 18:02:00,1.6123,1.6124,1.6123,1.6124,2142300011.0
2007-03-19 18:03:00,1.6123,1.6124,1.6123,1.6124,2142300011.0
2007-03-19 18:04:00,1.6121,1.6121,1.612,1.6121,2142300011.0
2007-03-19 18:05:00,1.612,1.6121,1.6118,1.6121,2142300011.0
2007-03-19 18:06:00,1.61248,1.61248,1.61218,1.61218,2142300011.0
2007-03-19 18:09:00,1.61194,1.61223,1.61187,1.61203,1760300007.0
2007-03-19 18:10:00,1.61201,1.61205,1.61173,1.61186,2037200001.0
2007-03-19 18:11:00,1.6119,1.61201,1.61169,1.61183,1751700000.0
2007-03-19 18:12:00,1.61205,1.61208,1.61191,1.61198,2008700002.0
2007-03-19 18:13:00,1.61206,1.61215,1.61189,1.61205,1273799997.0
2007-03-19 18:14:00,1.6124,1.6124,1.6123,1.6123,897600003.0
2007-03-19 18:15:00,1.61192,1.61209,1.61186,1.61205,897600003.0
2007-03-19 18:16:00,1.6125,1.6125,1.6124,1.6124,2136399997.0
2007-03-19 18:17:00,1.61206,1.61221,1.61192,1.61215,2136399997.0
2007-03-19 18:18:00,1.61211,1.61247,1.61211,1.61221,924600006.0
2007-03-19 18:19:00,1.61241,1.61266,1.61235,1.61257,2009799994.0
2007-03-19 18:20:00,1.6127,1.6128,1.6127,1.6128,711299997.0
2007-03-19 18:21:00,1.61275,1.61313,1.61273,1.61313,711299997.0
2007-03-19 18:22:00,1.61304,1.61328,1.61292,1.61328,1021500002.0
2007-03-19 18:23:00,1.613,1.613,1.6128,1.6128,1159099998.0
2007-03-19 18:24:00,1.613,1.613,1.6128,1.6128,1159099998.0
2007-03-19 18:25:00,1.613,1.613,1.6127,1.6127,1159099998.0
2007-03-19 18:26:00,1.6125,1.6125,1.6124,1.6125,1159099998.0
2007-03-19 18:27:00,1.61322,1.61378,1.6131,1.61347,1159099998.0
2007-03-19 18:28:00,1.61361,1.61371,1.61351,1.61359,2037600015.0
2007-03-19 18:29:00,1.61352,1.61371,1.61349,1.61368,1690399992.0
2007-03-19 18:30:00,1.61367,1.61373,1.61339,1.61358,1021400006.0
2007-03-19 18:31:00,1.61351,1.61365,1.6133,1.6133,1069500008.0
2007-03-19 18:32:00,1.61322,1.61322,1.61282,1.61282,1532600011.0
2007-03-19 18:33:00,1.6127,1.6128,1.6127,1.6127,1916100003.0
2007-03-19 18:34:00,1.6125,1.6125,1.6125,1.6125,1916100003.0
2007-03-19 18:35:00,1.61274,1.61296,1.61274,1.61287,1916100003.0
2007-03-19 18:36:00,1.61279,1.61286,1.61262,1.61269,1425600002.0
2007-03-19 18:37:00,1.61282,1.61282,1.61254,1.61255,1790600011.0
2007-03-19 18:38:00,1.61246,1.61263,1.61229,1.61253,1548299998.0
2007-03-19 18:39:00,1.61249,1.61272,1.6124,1.6126,1792700000.0
2007-03-19 18:40:00,1.6131,1.6131,1.613,1.6131,1088399990.0
2007-03-19 18:41:00,1.6127,1.61281,1.61258,1.61264,1088399990.0
2007-03-19 18:42:00,1.6127,1.61278,1.61253,1.6127,1356500008.0
2007-03-19 18:43:00,1.6127,1.6129,1.61261,1.61265,582099996.0
2007-03-19 18:44:00,1.61268,1.61277,1.61249,1.61251,820600001.0
2007-03-19 18:45:00,1.61262,1.61263,1.61234,1.61247,636800000.0
2007-03-19 18:46:00,1.61267,1.61276,1.61244,1.61244,241600001.0
2007-03-19 18:47:00,1.61266,1.61266,1.61247,1.61252,195199999.0
2007-03-19 18:48:00,1.6126,1.61265,1.61243,1.6125,1310400013.0
2007-03-19 18:49:00,1.61254,1.61262,1.61234,1.61253,291800001.0
2007-03-19 18:50:00,1.6124,1.6125,1.61231,1.61247,472100002.0
2007-03-19 18:51:00,1.61243,1.61267,1.61233,1.61246,1358299997.0
2007-03-19 18:52:00,1.61253,1.6128,1.6124,1.61259,1438199992.0
2007-03-19 18:53:00,1.61274,1.6128,1.61257,1.61271,1262599999.0
2007-03-19 18:54:00,1.61258,1.61278,1.61256,1.61273,733300000.0
2007-03-19 18:55:00,1.61272,1.61278,1.61257,1.61268,1456100001.0
2007-03-19 18:56:00,1.61266,1.61273,1.6125,1.61258,843000000.0
2007-03-19 18:57:00,1.61263,1.61263,1.61236,1.61244,481799999.0
2007-03-19 18:58:00,1.61253,1.61273,1.61247,1.61265,1278599993.0
2007-03-19 18:59:00,1.61256,1.61285,1.61253,1.61261,1643200000.0
2007-03-19 19:00:00,1.61244,1.61271,1.61225,1.61225,554400005.0
2007-03-19 19:01:00,1.61234,1.61237,1.61213,1.61223,323400005.0
2007-03-19 19:02:00,1.61233,1.61241,1.61214,1.61226,601500000.0
2007-03-19 19:03:00,1.61225,1.61238,1.61224,1.61238,462500008.0
2007-03-19 19:04:00,1.61227,1.61227,1.61197,1.61197,273299998.0
2007-03-19 19:05:00,1.61208,1.61208,1.61188,1.61197,563599999.0
2007-03-19 19:06:00,1.61217,1.61219,1.61197,1.61197,1665600005.0
2007-03-19 19:07:00,1.61209,1.61221,1.61193,1.61194,713300000.0
2007-03-19 19:08:00,1.61209,1.61216,1.61197,1.612,1401600003.0
2007-03-19 19:09:00,1.61202,1.61222,1.61198,1.61209,1521899987.0
2007-03-19 19:10:00,1.61208,1.61234,1.61199,1.61228,1130800003.0
2007-03-19 19:11:00,1.6122,1.61239,1.61214,1.61216,1282900000.0
2007-03-19 19:12:00,1.61214,1.6123,1.61214,1.6123,846599999.0
2007-03-19 19:13:00,1.61218,1.61229,1.61207,1.61225,549299997.0
2007-03-19 19:14:00,1.61221,1.61231,1.61212,1.61219,289599998.0
2007-03-19 19:15:00,1.61227,1.61251,1.61224,1.61235,1286200016.0
2007-03-19 19:16:00,1.61246,1.61253,1.61229,1.61229,512900005.0
2007-03-19 19:17:00,1.61247,1.6126,1.61231,1.61231,923400008.0
2007-03-19 19:18:00,1.6125,1.61269,1.61241,1.61251,813800005.0
2007-03-19 19:19:00,1.61248,1.61258,1.61235,1.61248,1123200010.0
2007-03-19 19:20:00,1.61267,1.6128,1.61257,1.61262,1120700009.0
2007-03-19 19:21:00,1.6126,1.61297,1.61251,1.61267,1093199997.0
2007-03-19 19:22:00,1.61276,1.61276,1.61256,1.61256,155700001.0
2007-03-19 19:23:00,1.6127,1.61281,1.61253,1.61253,622500002.0
2007-03-19 19:24:00,1.6126,1.61284,1.61254,1.61284,581999999.0
2007-03-19 19:25:00,1.61266,1.6128,1.61255,1.61268,827899993.0
2007-03-19 19:26:00,1.61261,1.6127,1.61241,1.61248,835999998.0
2007-03-19 19:27:00,1.61235,1.61251,1.61228,1.61246,1298099997.0
2007-03-19 19:28:00,1.61248,1.61253,1.61233,1.61234,420699998.0
2007-03-19 19:29:00,1.61236,1.61255,1.61226,1.61242,854200009.0
2007-03-19 19:30:00,1.6127,1.6128,1.6125,1.6127,1079700004.0
2007-03-19 19:31:00,1.61264,1.61272,1.61243,1.61258,1079700004.0
2007-03-19 19:32:00,1.61262,1.61272,1.61246,1.61248,730700003.0
2007-03-19 19:33:00,1.61255,1.6128,1.61248,1.61259,858700008.0
2007-03-19 19:34:00,1.61258,1.61266,1.6123,1.61242,1758000014.0
2007-03-19 19:35:00,1.61252,1.6127,1.6123,1.6126,923100003.0
2007-03-19 19:36:00,1.61273,1.61276,1.61242,1.61249,636700000.0
2007-03-19 19:37:00,1.61262,1.61283,1.61262,1.61283,357300002.0
2007-03-19 19:38:00,1.61273,1.6129,1.61267,1.61282,770400009.0
2007-03-19 19:39:00,1.6127,1.61296,1.61266,1.61281,1155799997.0
2007-03-19 19:40:00,1.61292,1.61299,1.61275,1.61277,641099998.0
2007-03-19 19:41:00,1.61288,1.61299,1.61284,1.61298,474799998.0
2007-03-19 19:42:00,1.61304,1.61307,1.61281,1.61297,561800002.0
2007-03-19 19:43:00,1.61305,1.61305,1.61289,1.61289,431600006.0
2007-03-19 19:44:00,1.61302,1.61302,1.61276,1.6128,829100002.0
2007-03-19 19:45:00,1.61281,1.61303,1.61278,1.61303,205600001.0
2007-03-19 19:46:00,1.61291,1.61299,1.61265,1.61268,710200004.0
2007-03-19 19:47:00,1.61264,1.61287,1.61264,1.61281,169500001.0
2007-03-19 19:48:00,1.61274,1.61287,1.61273,1.61285,693800001.0
2007-03-19 19:49:00,1.6128,1.61289,1.61268,1.61289,1345399998.0
2007-03-19 19:50:00,1.61283,1.61291,1.61271,1.61278,203900000.0
2007-03-19 19:51:00,1.61277,1.61292,1.61275,1.61285,462000006.0
2007-03-19 19:52:00,1.61285,1.61285,1.6127,1.61278,332399997.0
2007-03-19 19:53:00,1.61288,1.61292,1.61269,1.61274,600500004.0
2007-03-19 19:54:00,1.6129,1.61294,1.6128,1.61281,412600004.0
2007-03-19 19:55:00,1.61298,1.61302,1.6128,1.6128,523199999.0
2007-03-19 19:56:00,1.61278,1.61294,1.61266,1.61283,1462899995.0
2007-03-19 19:57:00,1.61281,1.61289,1.61265,1.61269,1602900008.0
2007-03-19 19:58:00,1.61285,1.61293,1.61263,1.61263,1731900005.0
2007-03-19 19:59:00,1.61272,1.61295,1.61272,1.6129,974700009.0
2007-03-19 20:00:00,1.61294,1.61307,1.61289,1.61302,708399997.0
2007-03-19 20:01:00,1.613,1.613,1.61276,1.61282,624600010.0
2007-03-19 20:02:00,1.6128,1.61289,1.6126,1.61279,306800001.0
2007-03-19 20:03:00,1.61291,1.61312,1.61291,1.61312,204600002.0
2007-03-19 20:04:00,1.61312,1.61315,1.613,1.61308,473599997.0
2007-03-19 20:05:00,1.6131,1.6131,1.61289,1.61295,343100005.0
2007-03-19 20:06:00,1.61296,1.61304,1.61284,1.61287,522700004.0
2007-03-19 20:07:00,1.61288,1.61289,1.61272,1.61279,272399998.0
2007-03-19 20:08:00,1.61286,1.61301,1.61278,1.61298,1527700002.0
2007-03-19 20:09:00,1.61291,1.61305,1.6129,1.613,288000005.0
2007-03-19 20:10:00,1.61289,1.613,1.61286,1.61298,394600005.0
2007-03-19 20:11:00,1.61296,1.61298,1.61279,1.61287,758500004.0
2007-03-19 20:12:00,1.61297,1.61305,1.61284,1.61292,383299998.0
2007-03-19 20:13:00,1.61298,1.61307,1.61286,1.61292,1959800002.0
2007-03-19 20:14:00,1.61301,1.61311,1.61293,1.613,570699997.0
2007-03-19 20:15:00,1.613,1.61318,1.613,1.61315,1141900004.0
2007-03-19 20:16:00,1.61306,1.61313,1.61295,1.61304,1771599998.0
2007-03-19 20:17:00,1.61308,1.61316,1.61295,1.61311,531700001.0
2007-03-19 20:18:00,1.61298,1.61305,1.6129,1.613,337499999.0
2007-03-19 20:19:00,1.6123,1.6123,1.6123,1.6123,732900001.0
2007-03-19 20:20:00,1.6124,1.6124,1.6124,1.6124,732900001.0
2007-03-19 20:21:00,1.6128,1.61303,1.6128,1.61297,732900001.0
2007-03-19 20:22:00,1.61283,1.61302,1.61283,1.61295,658300002.0
2007-03-19 20:23:00,1.61278,1.61303,1.61278,1.61289,1356499988.0
2007-03-19 20:24:00,1.61302,1.61302,1.61272,1.61281,449600001.0
2007-03-19 20:25:00,1.61281,1.61304,1.61274,1.61293,791899991.0
2007-03-19 20:26:00,1.6129,1.61295,1.61284,1.61292,340400001.0
2007-03-19 20:27:00,1.61285,1.61293,1.61272,1.61287,405300001.0
2007-03-19 20:28:00,1.6124,1.6124,1.6124,1.6124,1675700009.0
2007-03-19 20:29:00,1.61287,1.61287,1.61257,1.61258,1675700009.0
2007-03-19 20:33:00,1.61263,1.61273,1.61244,1.61244,485500000.0
2007-03-19 20:34:00,1.61261,1.61269,1.61243,1.61247,337299999.0
2007-03-19 20:35:00,1.61263,1.61275,1.61252,1.61258,581400000.0
2007-03-19 20:36:00,1.6127,1.61285,1.61252,1.61274,733800003.0
2007-03-19 20:37:00,1.61275,1.61278,1.6125,1.6125,969300002.0
2007-03-19 20:38:00,1.61265,1.6127,1.61247,1.6125,1851999995.0
2007-03-19 20:39:00,1.61261,1.6128,1.61246,1.61261,1087400001.0
2007-03-19 20:40:00,1.61272,1.61285,1.61259,1.61274,1242399991.0
2007-03-19 20:41:00,1.61268,1.6128,1.61249,1.6127,634900001.0
2007-03-19 20:42:00,1.61254,1.61272,1.61249,1.61268,277500001.0
2007-03-19 20:43:00,1.61269,1.61287,1.6126,1.61275,1070500000.0
2007-03-19 20:44:00,1.61254,1.61278,1.61254,1.61271,1192500005.0
2007-03-19 20:45:00,1.61273,1.61277,1.61255,1.61268,793300007.0
2007-03-19 20:46:00,1.61276,1.61276,1.61242,1.61258,458300009.0
2007-03-19 20:47:00,1.61262,1.61268,1.6124,1.61256,667099998.0
2007-03-19 20:48:00,1.61252,1.61282,1.61252,1.61267,1475600003.0
2007-03-19 20:49:00,1.6126,1.61272,1.6124,1.6126,799599999.0
2007-03-19 20:50:00,1.61258,1.61271,1.6124,1.61257,1787300001.0
2007-03-19 20:51:00,1.61246,1.61272,1.61241,1.61268,304299998.0
2007-03-19 20:52:00,1.61271,1.61271,1.6124,1.61248,1416700007.0
2007-03-19 20:53:00,1.61252,1.61263,1.61242,1.61243,1366900005.0
2007-03-19 20:54:00,1.61247,1.61264,1.61235,1.61248,775500005.0
2007-03-19 20:55:00,1.6125,1.6126,1.6125,1.6126,656099994.0
2007-03-19 21:02:00,1.61194,1.61215,1.61182,1.61215,1468599995.0
2007-03-19 21:03:00,1.61214,1.61238,1.61211,1.61229,1341800001.0
2007-03-19 21:04:00,1.61208,1.61222,1.61196,1.61213,192699997.0
2007-03-19 21:05:00,1.61209,1.61225,1.61199,1.6122,1088400008.0
2007-03-19 21:06:00,1.61197,1.61227,1.61193,1.61211,549000005.0
2007-03-19 21:07:00,1.6123,1.61234,1.61213,1.61222,474300000.0
2007-03-19 21:08:00,1.61214,1.61228,1.61206,1.61226,341300000.0
2007-03-19 21:09:00,1.61218,1.61218,1.61198,1.61198,622100003.0
2007-03-19 21:10:00,1.61218,1.61223,1.61204,1.61208,959900005.0
2007-03-19 21:11:00,1.61205,1.61217,1.61204,1.61217,698100004.0
2007-03-19 21:12:00,1.6122,1.61227,1.61212,1.61225,351600002.0
2007-03-19 21:13:00,1.61214,1.61229,1.61214,1.61225,1102099999.0
2007-03-19 21:14:00,1.61214,1.61225,1.61203,1.61225,802200016.0
2007-03-19 21:15:00,1.61228,1.61236,1.6121,1.61211,785900000.0
2007-03-19 21:16:00,1.61202,1.61241,1.61202,1.6123,555700004.0
2007-03-19 21:17:00,1.61226,1.61232,1.61208,1.61208,1503299998.0
2007-03-19 21:18:00,1.6121,1.61223,1.61192,1.61206,778900001.0
2007-03-19 21:19:00,1.61212,1.61218,1.61196,1.61199,799800006.0
2007-03-19 21:22:00,1.61213,1.6124,1.6121,1.61223,1838499999.0
2007-03-19 21:23:00,1.61216,1.61237,1.61201,1.61218,1296900007.0
2007-03-19 21:24:00,1.61218,1.61229,1.61204,1.61229,702800001.0
2007-03-19 21:25:00,1.61215,1.61232,1.61189,1.61216,1365100002.0
2007-03-19 21:26:00,1.6121,1.61228,1.6121,1.61228,663200003.0
2007-03-19 21:27:00,1.61226,1.61233,1.61216,1.61233,615900006.0
2007-03-19 21:28:00,1.61227,1.61227,1.61206,1.6121,704400006.0
2007-03-19 21:29:00,1.61229,1.61237,1.61212,1.61225,479400006.0
2007-03-19 21:30:00,1.61234,1.61234,1.61204,1.61204,524699999.0
2007-03-19 21:31:00,1.61215,1.61215,1.61197,1.61215,598100001.0
2007-03-19 21:32:00,1.61212,1.6124,1.61206,1.61224,1850600004.0
2007-03-19 21:33:00,1.61214,1.61225,1.6121,1.61219,100000000.0
2007-03-19 21:34:00,1.61216,1.61228,1.61206,1.61214,1507400008.0
2007-03-19 21:35:00,1.61204,1.61226,1.61204,1.61226,828600000.0
2007-03-19 21:36:00,1.61223,1.61233,1.61208,1.61222,101999998.0
2007-03-19 21:37:00,1.6122,1.6123,1.61214,1.61225,392099999.0
2007-03-19 21:38:00,1.61214,1.61235,1.61211,1.61235,400300010.0
2007-03-19 21:39:00,1.61212,1.61228,1.61198,1.612,412199998.0
2007-03-19 21:40:00,1.6123,1.61235,1.61213,1.61214,696200001.0
2007-03-19 21:41:00,1.61212,1.61235,1.61208,1.6123,966099996.0
2007-03-19 21:42:00,1.6123,1.61232,1.61213,1.61213,599100000.0
2007-03-19 21:43:00,1.6123,1.61237,1.61216,1.61224,1269200001.0
2007-03-19 21:44:00,1.61236,1.6124,1.61217,1.61225,1212500000.0
2007-03-19 21:45:00,1.61222,1.61258,1.61222,1.61253,900699993.0
2007-03-19 21:46:00,1.61244,1.61275,1.61244,1.61267,1225899996.0
2007-03-19 21:47:00,1.61259,1.61274,1.6125,1.61261,1207800001.0
2007-03-19 21:48:00,1.61256,1.61266,1.61244,1.61257,502900003.0
2007-03-19 21:49:00,1.61263,1.61269,1.61232,1.61232,1099900003.0
2007-03-19 21:50:00,1.61238,1.6125,1.61232,1.6125,397000000.0
2007-03-19 21:51:00,1.61241,1.61257,1.61238,1.6125,546600003.0
2007-03-19 21:52:00,1.61248,1.61258,1.6123,1.61245,1463900008.0
2007-03-19 21:53:00,1.61241,1.61255,1.61237,1.61253,497899996.0
2007-03-19 21:54:00,1.61248,1.61255,1.6124,1.6125,237499999.0
2007-03-19 21:55:00,1.61252,1.61263,1.6124,1.61242,366400000.0
2007-03-19 21:56:00,1.61255,1.61255,1.61237,1.6124,692200007.0
2007-03-19 21:57:00,1.61248,1.61254,1.61239,1.61246,434200003.0
2007-03-19 21:58:00,1.6125,1.61255,1.61236,1.61248,907000004.0
2007-03-19 21:59:00,1.61238,1.61255,1.61238,1.6124,1153900009.0
2007-03-19 22:00:00,1.61238,1.61252,1.61234,1.61248,723599996.0
2007-03-19 22:01:00,1.61243,1.61253,1.61243,1.61253,256300002.0
2007-03-19 22:02:00,1.61258,1.61268,1.61233,1.61233,1008500002.0
2007-03-19 22:03:00,1.61255,1.61255,1.61233,1.61246,263599998.0
2007-03-19 22:04:00,1.61245,1.61247,1.61231,1.6124,748500002.0
2007-03-19 22:05:00,1.61248,1.6125,1.61235,1.61245,278200001.0
2007-03-19 22:06:00,1.61249,1.61253,1.61226,1.61253,563899999.0
2007-03-19 22:07:00,1.61235,1.61248,1.61224,1.61237,114800000.0
2007-03-19 22:08:00,1.61243,1.61246,1.6123,1.61243,408800006.0
2007-03-19 22:09:00,1.61243,1.61247,1.6123,1.6123,399500002.0
2007-03-19 22:10:00,1.61239,1.6124,1.61214,1.61214,181699998.0
2007-03-19 22:11:00,1.61231,1.61248,1.61229,1.61248,200900001.0
2007-03-19 22:12:00,1.61255,1.6126,1.61239,1.6124,640400001.0
2007-03-19 22:13:00,1.61237,1.61243,1.6122,1.61226,346099999.0
2007-03-19 22:14:00,1.61247,1.61248,1.61225,1.61235,287100000.0
2007-03-19 22:15:00,1.6123,1.6126,1.61227,1.61247,700599996.0
2007-03-19 22:16:00,1.61222,1.61243,1.61222,1.61243,341700005.0
2007-03-19 22:17:00,1.61243,1.61254,1.61243,1.61254,186500001.0
2007-03-19 22:18:00,1.6123,1.6125,1.6123,1.61245,159699999.0
2007-03-19 22:19:00,1.61245,1.61245,1.61219,1.6123,443000000.0
2007-03-19 22:20:00,1.61223,1.61243,1.61222,1.61243,294900000.0
2007-03-19 22:21:00,1.61241,1.61254,1.61229,1.61241,255500000.0
2007-03-19 22:22:00,1.61238,1.61257,1.61225,1.61242,687500000.0
2007-03-19 22:23:00,1.61247,1.6126,1.61239,1.61249,175799999.0
2007-03-19 22:24:00,1.6123,1.6125,1.61226,1.61243,342000001.0
2007-03-19 22:25:00,1.61247,1.61247,1.61205,1.61205,624200005.0
2007-03-19 22:26:00,1.61226,1.61241,1.61206,1.61221,624300008.0
2007-03-19 22:27:00,1.61226,1.61247,1.61205,1.61227,400699998.0
2007-03-19 22:28:00,1.61215,1.61248,1.61215,1.61235,589500003.0
2007-03-19 22:29:00,1.61215,1.61234,1.61204,1.61223,693300006.0
2007-03-19 22:30:00,1.61201,1.61228,1.612,1.6122,908100005.0
2007-03-19 22:31:00,1.61215,1.61215,1.61185,1.61197,132299999.0
2007-03-19 22:32:00,1.61218,1.61223,1.61203,1.61206,220700001.0
2007-03-19 22:33:00,1.6121,1.61235,1.61207,1.61235,369700007.0
2007-03-19 22:34:00,1.61232,1.61242,1.61225,1.6124,418100007.0
2007-03-19 22:35:00,1.61245,1.61245,1.6123,1.6123,212499999.0
2007-03-19 22:36:00,1.61244,1.61267,1.61235,1.6125,588999999.0
2007-03-19 22:37:00,1.61259,1.61269,1.61244,1.61254,454999998.0
2007-03-19 22:38:00,1.61263,1.61263,1.61232,1.61245,448400007.0
2007-03-19 22:39:00,1.61239,1.61264,1.61232,1.61258,664499998.0
2007-03-19 22:40:00,1.61236,1.61258,1.6122,1.61233,747999994.0
2007-03-19 22:41:00,1.61235,1.61268,1.61225,1.61244,718800003.0
2007-03-19 22:42:00,1.61226,1.61269,1.61226,1.61267,728000004.0
2007-03-19 22:43:00,1.61265,1.61272,1.61232,1.61254,1193699997.0
2007-03-19 22:44:00,1.61252,1.6126,1.61228,1.6126,373099998.0
2007-03-19 22:45:00,1.6126,1.6126,1.61231,1.61231,121899999.0
2007-03-19 22:46:00,1.61238,1.61255,1.6123,1.6125,250100007.0
2007-03-19 22:47:00,1.61247,1.61258,1.61239,1.61241,283100005.0
2007-03-19 22:48:00,1.61256,1.61264,1.61236,1.61247,410200001.0
2007-03-19 22:49:00,1.61269,1.61271,1.61241,1.61241,718900003.0
2007-03-19 22:50:00,1.61249,1.61268,1.61246,1.61268,196499996.0
2007-03-19 22:51:00,1.61253,1.61271,1.61241,1.61257,704399994.0
2007-03-19 22:52:00,1.61255,1.61259,1.61227,1.61229,336900006.0
2007-03-19 22:53:00,1.61248,1.6126,1.61241,1.6126,123900000.0
2007-03-19 22:54:00,1.61244,1.6126,1.61231,1.61252,450100001.0
2007-03-19 22:55:00,1.61258,1.61258,1.6124,1.6124,246000004.0
2007-03-19 22:56:00,1.61255,1.61255,1.61236,1.61245,232800001.0
2007-03-19 22:57:00,1.61247,1.61257,1.61234,1.61234,392999998.0
2007-03-19 22:58:00,1.6124,1.61255,1.6124,1.61241,227799999.0
2007-03-19 22:59:00,1.61235,1.61238,1.61193,1.61193,442799997.0
2007-03-19 23:00:00,1.61212,1.61253,1.61195,1.61227,177300000.0
2007-03-19 23:01:00,1.61257,1.6127,1.61243,1.61258,382600000.0
2007-03-19 23:02:00,1.61238,1.61254,1.61233,1.61233,301000002.0
2007-03-19 23:03:00,1.61246,1.61272,1.61245,1.61272,304499998.0
2007-03-19 23:04:00,1.61267,1.61278,1.61247,1.61273,314199995.0
2007-03-19 23:05:00,1.61251,1.61296,1.61251,1.61278,348200003.0
2007-03-19 23:06:00,1.61236,1.61259,1.61236,1.61254,378600002.0
2007-03-19 23:07:00,1.61241,1.61252,1.6123,1.61239,229299997.0
2007-03-19 23:08:00,1.61241,1.61254,1.61231,1.61244,39700000.0
2007-03-19 23:09:00,1.61254,1.61254,1.61247,1.61247,84600000.0
2007-03-19 23:10:00,1.61239,1.61247,1.61223,1.61232,212100003.0
2007-03-19 23:11:00,1.61243,1.61255,1.61228,1.61255,214900001.0
2007-03-19 23:12:00,1.61247,1.61248,1.61224,1.61224,263599999.0
2007-03-19 23:13:00,1.61233,1.61242,1.61217,1.61217,380800000.0
2007-03-19 23:14:00,1.61232,1.61232,1.61211,1.61211,62500000.0
2007-03-19 23:15:00,1.61206,1.6123,1.61206,1.6123,95600000.0
2007-03-19 23:16:00,1.61215,1.61228,1.612,1.61228,216800001.0
2007-03-19 23:17:00,1.61233,1.61233,1.61203,1.6121,390800001.0
2007-03-19 23:18:00,1.6121,1.61218,1.61192,1.61207,371100000.0
2007-03-19 23:19:00,1.61225,1.61225,1.61203,1.61203,157200001.0
2007-03-19 23:20:00,1.61218,1.61225,1.61208,1.61217,25600000.0
2007-03-19 23:21:00,1.61203,1.61218,1.612,1.61218,121100000.0
2007-03-19 23:22:00,1.6121,1.6122,1.6121,1.6122,43900002.0
2007-03-19 23:23:00,1.61221,1.61226,1.61205,1.61216,194200002.0
2007-03-19 23:24:00,1.61219,1.61225,1.61206,1.61225,226999994.0
2007-03-19 23:25:00,1.61223,1.61236,1.61211,1.61212,252600001.0
2007-03-19 23:26:00,1.61204,1.61214,1.61204,1.61214,106500001.0
2007-03-19 23:27:00,1.61218,1.61238,1.61207,1.61216,239399998.0
2007-03-19 23:28:00,1.61223,1.61227,1.6121,1.6122,346300000.0
2007-03-19 23:29:00,1.61196,1.61196,1.61141,1.61141,251499999.0
2007-03-19 23:30:00,1.61227,1.61229,1.61208,1.61208,190899999.0
2007-03-19 23:31:00,1.61221,1.6123,1.61216,1.61222,356599999.0
2007-03-19 23:32:00,1.61217,1.61224,1.61189,1.61201,363400003.0
2007-03-19 23:33:00,1.61224,1.61227,1.61212,1.61214,201299998.0
2007-03-19 23:34:00,1.61222,1.61228,1.61215,1.61223,191300001.0
2007-03-19 23:35:00,1.61213,1.6122,1.612,1.61217,306299995.0
2007-03-19 23:36:00,1.61207,1.61226,1.61206,1.61226,129400001.0
2007-03-19 23:37:00,1.61222,1.61224,1.61183,1.61218,321099997.0
2007-03-19 23:38:00,1.61199,1.61215,1.61173,1.61215,377500000.0
2007-03-19 23:39:00,1.61222,1.61222,1.61208,1.61218,245199999.0
2007-03-19 23:40:00,1.61203,1.61233,1.61203,1.61217,243699998.0
2007-03-19 23:41:00,1.61213,1.6122,1.61199,1.61215,390800004.0
2007-03-19 23:42:00,1.61205,1.61219,1.61192,1.61205,289700000.0
2007-03-19 23:43:00,1.612,1.6121,1.61196,1.61203,100000002.0
2007-03-19 23:44:00,1.61197,1.61212,1.61183,1.61202,443199999.0
2007-03-19 23:45:00,1.61201,1.61212,1.61193,1.61203,35100000.0
2007-03-19 23:46:00,1.61182,1.61198,1.61174,1.61174,327300003.0
2007-03-19 23:47:00,1.61184,1.61186,1.61175,1.61175,100700000.0
2007-03-19 23:48:00,1.6118,1.6119,1.61176,1.61188,93399998.0
2007-03-19 23:49:00,1.61197,1.61197,1.61172,1.61172,118700003.0
2007-03-19 23:50:00,1.6119,1.61195,1.6118,1.61188,160500000.0
2007-03-19 23:51:00,1.61181,1.61195,1.61181,1.6119,204400002.0
2007-03-19 23:52:00,1.61184,1.61203,1.61176,1.61203,185000000.0
2007-03-19 23:53:00,1.61192,1.61209,1.61185,1.61195,128800000.0
2007-03-19 23:54:00,1.61203,1.61224,1.61192,1.6121,309600001.0
2007-03-19 23:55:00,1.61208,1.6122,1.61202,1.61215,71900000.0
2007-03-19 23:56:00,1.61217,1.61224,1.61203,1.61211,224400003.0
2007-03-19 23:57:00,1.61224,1.61233,1.61208,1.61223,125900000.0
2007-03-19 23:58:00,1.61215,1.61236,1.61215,1.61231,317199997.0
2007-03-19 23:59:00,1.61211,1.61227,1.61204,1.61225,130300001.0
2007-03-20 00:00:00,1.61219,1.61231,1.61209,1.61209,163700001.0
2007-03-20 00:01:00,1.61211,1.61225,1.61206,1.61207,207300002.0
2007-03-20 00:02:00,1.61218,1.61221,1.61202,1.61207,349000004.0
2007-03-20 00:03:00,1.61214,1.61245,1.61213,1.61225,187600002.0
2007-03-20 00:04:00,1.61245,1.61249,1.61231,1.61249,164000000.0
2007-03-20 00:05:00,1.61242,1.61253,1.61231,1.61248,258400001.0
2007-03-20 00:06:00,1.61247,1.61255,1.6124,1.61255,148599999.0
2007-03-20 00:07:00,1.61252,1.61269,1.61243,1.61257,211500003.0
2007-03-20 00:08:00,1.61261,1.61271,1.61249,1.61257,235700000.0
2007-03-20 00:09:00,1.61248,1.61255,1.61231,1.61248,196800004.0
2007-03-20 00:10:00,1.61257,1.61265,1.61249,1.61259,180500004.0
2007-03-20 00:11:00,1.61252,1.61261,1.61241,1.61252,285399998.0
2007-03-20 00:12:00,1.61243,1.61263,1.61243,1.61263,131000002.0
2007-03-20 00:13:00,1.61247,1.61255,1.61232,1.61245,159600001.0
2007-03-20 00:14:00,1.61245,1.6126,1.61245,1.6126,127799999.0
2007-03-20 00:15:00,1.61256,1.61256,1.61244,1.61244,41700002.0
2007-03-20 00:16:00,1.61221,1.61263,1.61221,1.61241,299600003.0
2007-03-20 00:17:00,1.61236,1.61258,1.6123,1.6125,290500005.0
2007-03-20 00:18:00,1.61233,1.61258,1.6123,1.61258,377900003.0
2007-03-20 00:19:00,1.6125,1.61255,1.6125,1.61255,13600000.0
2007-03-20 00:20:00,1.61246,1.61254,1.61228,1.61246,387000000.0
2007-03-20 00:21:00,1.61245,1.61248,1.61215,1.61215,361300000.0
2007-03-20 00:22:00,1.61233,1.61233,1.61208,1.61208,183500000.0
2007-03-20 00:23:00,1.61205,1.6122,1.61201,1.61215,296500001.0
2007-03-20 00:24:00,1.6122,1.61225,1.61197,1.61197,280400001.0
2007-03-20 00:25:00,1.6122,1.61223,1.61206,1.61211,451699997.0
2007-03-20 00:26:00,1.61218,1.61218,1.61202,1.61202,152399998.0
2007-03-20 00:27:00,1.61227,1.61232,1.6121,1.6123,365400002.0
2007-03-20 00:28:00,1.61227,1.61233,1.61216,1.61217,264700003.0
2007-03-20 00:29:00,1.61201,1.61227,1.61201,1.61215,318100009.0
2007-03-20 00:30:00,1.61235,1.61235,1.61215,1.6122,314799995.0
2007-03-20 00:31:00,1.61222,1.61238,1.61222,1.61225,211899996.0
2007-03-20 00:32:00,1.61225,1.61233,1.61208,1.61208,357400001.0
2007-03-20 00:33:00,1.61228,1.61231,1.61214,1.61214,112200000.0
2007-03-20 00:34:00,1.61208,1.61221,1.61199,1.61212,392600001.0
2007-03-20 00:35:00,1.61194,1.61206,1.61188,1.61195,174900002.0
2007-03-20 00:36:00,1.61181,1.61187,1.61179,1.61183,18200000.0
2007-03-20 00:37:00,1.6117,1.61195,1.6117,1.61187,414000002.0
2007-03-20 00:38:00,1.61181,1.61195,1.61181,1.61191,220399995.0
2007-03-20 00:39:00,1.61182,1.61204,1.61182,1.61203,498500000.0
2007-03-20 00:40:00,1.61218,1.61221,1.61197,1.61203,205100002.0
2007-03-20 00:41:00,1.61209,1.61209,1.61197,1.61197,18400000.0
2007-03-20 00:42:00,1.61199,1.61211,1.61194,1.61206,285000003.0
2007-03-20 00:43:00,1.61212,1.61219,1.61195,1.61211,319699999.0
2007-03-20 00:44:00,1.61205,1.6121,1.61187,1.61195,417000006.0
2007-03-20 00:45:00,1.61195,1.61211,1.6119,1.61207,221399998.0
2007-03-20 00:46:00,1.61192,1.61216,1.61192,1.61207,120200000.0
2007-03-20 00:47:00,1.61209,1.61213,1.61196,1.61198,201200004.0
2007-03-20 00:48:00,1.61212,1.61219,1.61201,1.61204,337699995.0
2007-03-20 00:49:00,1.61208,1.61216,1.612,1.61202,242800002.0
2007-03-20 00:50:00,1.61195,1.61209,1.61189,1.61199,274600005.0
2007-03-20 00:51:00,1.61174,1.61213,1.61174,1.61207,228399997.0
2007-03-20 00:52:00,1.61203,1.61211,1.61181,1.61202,123000002.0
2007-03-20 00:53:00,1.61195,1.61209,1.61195,1.61204,126299999.0
2007-03-20 00:54:00,1.61221,1.61231,1.61197,1.61215,242300000.0
2007-03-20 00:55:00,1.61225,1.61231,1.61209,1.61215,389000005.0
2007-03-20 00:56:00,1.6122,1.61228,1.61205,1.61216,213800000.0
2007-03-20 00:57:00,1.61204,1.61238,1.61204,1.61228,336299997.0
2007-03-20 00:58:00,1.61235,1.61235,1.61203,1.61212,135999998.0
2007-03-20 00:59:00,1.61212,1.61233,1.61208,1.61215,249300000.0
2007-03-20 01:00:00,1.6119,1.61204,1.61176,1.61199,180700001.0
2007-03-20 01:01:00,1.61202,1.61216,1.61185,1.61202,410100001.0
2007-03-20 01:02:00,1.61206,1.6122,1.61199,1.61213,263800006.0
2007-03-20 01:03:00,1.61215,1.61219,1.61184,1.61196,374000002.0
2007-03-20 01:04:00,1.61216,1.6124,1.61207,1.6124,299100004.0
2007-03-20 01:05:00,1.61244,1.6125,1.6122,1.6123,194600001.0
2007-03-20 01:06:00,1.61236,1.61247,1.61222,1.61222,149400001.0
2007-03-20 01:07:00,1.6124,1.61249,1.61224,1.61237,342600002.0
2007-03-20 01:08:00,1.61235,1.61241,1.61222,1.61231,126100002.0
2007-03-20 01:09:00,1.61236,1.61245,1.61232,1.6124,335400002.0
2007-03-20 01:10:00,1.61248,1.61252,1.61234,1.61234,229300002.0
2007-03-20 01:11:00,1.61244,1.61244,1.61231,1.61231,130000000.0
2007-03-20 01:12:00,1.61177,1.61223,1.61177,1.61202,284400000.0
2007-03-20 01:13:00,1.61224,1.61238,1.61214,1.61233,214400000.0
2007-03-20 01:14:00,1.61235,1.61256,1.61235,1.61247,387600002.0
2007-03-20 01:15:00,1.61241,1.61255,1.61237,1.61237,274500001.0
2007-03-20 01:16:00,1.6122,1.6122,1.61185,1.61195,326100000.0
2007-03-20 01:17:00,1.61179,1.61212,1.61165,1.61165,205700000.0
2007-03-20 01:18:00,1.61236,1.61252,1.61236,1.61245,331900001.0
2007-03-20 01:19:00,1.61248,1.61248,1.61224,1.61231,239699999.0
2007-03-20 01:20:00,1.61172,1.61254,1.6117,1.61254,418200000.0
2007-03-20 01:21:00,1.61222,1.61237,1.61192,1.61214,291600000.0
2007-03-20 01:22:00,1.61217,1.61239,1.61199,1.61201,294700000.0
2007-03-20 01:23:00,1.61209,1.61222,1.61191,1.61221,241600002.0
2007-03-20 01:24:00,1.6124,1.61242,1.61226,1.61229,48700001.0
2007-03-20 01:25:00,1.61172,1.612,1.61172,1.612,79099998.0
2007-03-20 01:26:00,1.61248,1.61248,1.61242,1.61242,63899999.0
2007-03-20 01:27:00,1.61219,1.61243,1.61219,1.61243,363399999.0
2007-03-20 01:28:00,1.61235,1.6125,1.61235,1.6125,99900000.0
2007-03-20 01:29:00,1.61211,1.6123,1.61207,1.61214,282099997.0
2007-03-20 01:30:00,1.61248,1.61259,1.61242,1.61259,194900003.0
2007-03-20 01:31:00,1.61237,1.61249,1.61234,1.61244,133299999.0
2007-03-20 01:32:00,1.6124,1.6125,1.61225,1.6125,403499998.0
2007-03-20 01:33:00,1.61245,1.61245,1.61235,1.61235,32000001.0
2007-03-20 01:34:00,1.61235,1.6125,1.61215,1.61241,330300001.0
2007-03-20 01:35:00,1.6124,1.6124,1.61225,1.61225,24600000.0
2007-03-20 01:36:00,1.61224,1.61245,1.61224,1.61242,194699997.0
2007-03-20 01:37:00,1.61228,1.61246,1.61223,1.61232,150200002.0
2007-03-20 01:38:00,1.61231,1.61245,1.61229,1.61242,572799999.0
2007-03-20 01:39:00,1.61224,1.6124,1.61215,1.6123,307500001.0
2007-03-20 01:40:00,1.61235,1.61235,1.61225,1.61225,14400000.0
2007-03-20 01:41:00,1.61242,1.61242,1.61217,1.61217,237000000.0
2007-03-20 01:42:00,1.61229,1.61264,1.61223,1.61252,300300003.0
2007-03-20 01:43:00,1.61265,1.61271,1.61244,1.61244,269000001.0
2007-03-20 01:44:00,1.61239,1.61258,1.61237,1.61242,374399997.0
2007-03-20 01:45:00,1.61246,1.61246,1.61233,1.61239,358400000.0
2007-03-20 01:46:00,1.61252,1.61256,1.61237,1.61251,252400001.0
2007-03-20 01:47:00,1.61258,1.61261,1.61241,1.61241,197300002.0
2007-03-20 01:48:00,1.61241,1.61248,1.6123,1.6124,310999998.0
2007-03-20 01:49:00,1.61228,1.61245,1.61221,1.61239,253999995.0
2007-03-20 01:50:00,1.61248,1.61248,1.61229,1.61229,92800002.0
2007-03-20 01:51:00,1.61237,1.61253,1.61237,1.61244,275499998.0
2007-03-20 01:52:00,1.61243,1.6126,1.61231,1.61231,411400000.0
2007-03-20 01:53:00,1.61242,1.61252,1.61224,1.6123,282200002.0
2007-03-20 01:54:00,1.61236,1.61243,1.61226,1.61233,202799998.0
2007-03-20 01:55:00,1.61232,1.61244,1.61216,1.61225,338499998.0
2007-03-20 01:56:00,1.61225,1.61225,1.6121,1.6121,32000000.0
2007-03-20 01:57:00,1.61234,1.61241,1.61227,1.61233,92599999.0
2007-03-20 01:58:00,1.61236,1.61236,1.61204,1.61205,229300003.0
2007-03-20 01:59:00,1.61207,1.61235,1.61199,1.61226,270099999.0
2007-03-20 02:00:00,1.61226,1.61234,1.61208,1.61231,219200003.0
2007-03-20 02:01:00,1.61242,1.61252,1.61239,1.61244,145900001.0
2007-03-20 02:02:00,1.61242,1.61252,1.61225,1.61234,112500001.0
2007-03-20 02:03:00,1.61239,1.6125,1.61228,1.61242,283899998.0
2007-03-20 02:04:00,1.61231,1.61256,1.61196,1.61243,363799996.0
2007-03-20 02:05:00,1.61246,1.6125,1.61225,1.61225,190899998.0
2007-03-20 02:06:00,1.61244,1.6126,1.61243,1.61248,298800000.0
2007-03-20 02:07:00,1.6124,1.61255,1.61227,1.61249,341599998.0
2007-03-20 02:08:00,1.61242,1.61252,1.61212,1.61234,327200003.0
2007-03-20 02:09:00,1.61244,1.61257,1.61243,1.61247,307600002.0
2007-03-20 02:10:00,1.6126,1.61263,1.61245,1.61249,325100002.0
2007-03-20 02:11:00,1.61246,1.61258,1.61229,1.61253,380999997.0
2007-03-20 02:12:00,1.6124,1.61253,1.6124,1.61253,63700001.0
2007-03-20 02:13:00,1.61235,1.61248,1.6123,1.61243,265399999.0
2007-03-20 02:14:00,1.61241,1.61263,1.61238,1.61263,179000000.0
2007-03-20 02:15:00,1.61231,1.61243,1.612,1.61209,129700001.0
2007-03-20 02:16:00,1.61255,1.61255,1.6124,1.6124,66300001.0
2007-03-20 02:17:00,1.61255,1.6126,1.61242,1.61248,15800000.0
2007-03-20 02:18:00,1.6126,1.6126,1.6125,1.6125,53599999.0
2007-03-20 02:19:00,1.61232,1.61242,1.61226,1.61229,151900001.0
2007-03-20 02:20:00,1.61248,1.61265,1.61244,1.61244,201400000.0
2007-03-20 02:21:00,1.6126,1.61267,1.61245,1.61254,356499996.0
2007-03-20 02:22:00,1.6126,1.61267,1.6125,1.61251,309799998.0
2007-03-20 02:23:00,1.61263,1.61263,1.61238,1.61243,297700001.0
2007-03-20 02:24:00,1.61254,1.61268,1.61241,1.61268,426400004.0
2007-03-20 02:25:00,1.61259,1.61265,1.61255,1.61262,123799999.0
2007-03-20 02:26:00,1.61259,1.61259,1.61246,1.61246,88500000.0
2007-03-20 02:27:00,1.61256,1.61261,1.61244,1.61244,74399999.0
2007-03-20 02:28:00,1.61255,1.61265,1.61239,1.61239,335500003.0
2007-03-20 02:29:00,1.61255,1.61265,1.61235,1.61257,190099999.0
2007-03-20 02:30:00,1.61231,1.61265,1.61231,1.61265,222099997.0
2007-03-20 02:31:00,1.61253,1.61264,1.61242,1.61248,318900002.0
2007-03-20 02:32:00,1.61256,1.61271,1.61243,1.61253,254500000.0
2007-03-20 02:33:00,1.61267,1.61269,1.61246,1.61259,343799997.0
2007-03-20 02:34:00,1.61257,1.61274,1.61257,1.61274,131700001.0
2007-03-20 02:35:00,1.61288,1.61288,1.61264,1.61273,412600006.0
2007-03-20 02:36:00,1.61274,1.61284,1.61257,1.61274,164599998.0
2007-03-20 02:37:00,1.61271,1.61279,1.61256,1.61268,230399997.0
2007-03-20 02:38:00,1.61275,1.61296,1.61266,1.61281,102500001.0
2007-03-20 02:39:00,1.61299,1.61301,1.61283,1.61284,204199996.0
2007-03-20 02:40:00,1.61302,1.61302,1.61299,1.61299,16000000.0
2007-03-20 02:41:00,1.61295,1.613,1.61278,1.61278,313099996.0
2007-03-20 02:42:00,1.61298,1.61308,1.61285,1.61296,387700001.0
2007-03-20 02:43:00,1.61308,1.61312,1.61304,1.61306,126100001.0
2007-03-20 02:44:00,1.61305,1.61312,1.61289,1.61305,313900000.0
2007-03-20 02:45:00,1.61315,1.6133,1.61311,1.6133,161499999.0
2007-03-20 02:46:00,1.61311,1.61325,1.61304,1.6132,63900002.0
2007-03-20 02:47:00,1.61309,1.61335,1.61307,1.61335,314800001.0
2007-03-20 02:48:00,1.61335,1.61338,1.61316,1.6133,199500001.0
2007-03-20 02:49:00,1.61314,1.61328,1.61314,1.61317,21600000.0
2007-03-20 02:50:00,1.61322,1.61333,1.61311,1.61315,249499999.0
2007-03-20 02:51:00,1.61317,1.61324,1.61306,1.61306,273400000.0
2007-03-20 02:52:00,1.61306,1.6132,1.61304,1.61313,158400000.0
2007-03-20 02:53:00,1.61315,1.61315,1.61293,1.613,246699998.0
2007-03-20 02:54:00,1.61295,1.61306,1.61295,1.61306,78300000.0
2007-03-20 02:55:00,1.61311,1.61311,1.61277,1.61277,228100002.0
2007-03-20 02:56:00,1.61274,1.61304,1.61272,1.61284,280400001.0
2007-03-20 02:57:00,1.61292,1.61308,1.61277,1.61308,225199996.0
2007-03-20 02:58:00,1.61304,1.61321,1.61298,1.61298,202799997.0
2007-03-20 02:59:00,1.61304,1.61324,1.61304,1.6132,243200000.0
2007-03-20 03:00:00,1.61305,1.61317,1.61294,1.61304,364399997.0
2007-03-20 03:01:00,1.61317,1.6133,1.61306,1.6131,422300003.0
2007-03-20 03:02:00,1.6131,1.61332,1.61296,1.61296,345199998.0
2007-03-20 03:03:00,1.61328,1.61328,1.61309,1.61309,64800001.0
2007-03-20 03:04:00,1.6133,1.6133,1.61312,1.61312,98200000.0
2007-03-20 03:05:00,1.61306,1.61331,1.61299,1.61322,338300003.0
2007-03-20 03:06:00,1.61323,1.61323,1.61296,1.61301,162000001.0
2007-03-20 03:07:00,1.61287,1.61326,1.61287,1.61326,222599998.0
2007-03-20 03:08:00,1.61319,1.61332,1.61316,1.61325,166899999.0
2007-03-20 03:09:00,1.61319,1.61333,1.61315,1.61327,192500002.0
2007-03-20 03:10:00,1.61312,1.61332,1.61311,1.61324,269299997.0
2007-03-20 03:11:00,1.61327,1.61337,1.61312,1.6133,405900005.0
2007-03-20 03:12:00,1.61332,1.61338,1.61308,1.61331,209100001.0
2007-03-20 03:13:00,1.61334,1.61334,1.61297,1.61307,239000001.0
2007-03-20 03:14:00,1.61303,1.61327,1.61293,1.61318,293900001.0
2007-03-20 03:15:00,1.61314,1.61326,1.61297,1.61316,424099998.0
2007-03-20 03:16:00,1.61317,1.61339,1.61309,1.61309,282000004.0
2007-03-20 03:17:00,1.61345,1.61345,1.61325,1.61325,234300005.0
2007-03-20 03:18:00,1.6134,1.6134,1.61325,1.6133,175800000.0
2007-03-20 03:19:00,1.61343,1.61343,1.61324,1.61324,267699999.0
2007-03-20 03:20:00,1.61326,1.61348,1.61319,1.61348,373300002.0
2007-03-20 03:21:00,1.61336,1.6135,1.6133,1.61344,199200002.0
2007-03-20 03:22:00,1.61341,1.61341,1.61322,1.61322,103200001.0
2007-03-20 03:23:00,1.61333,1.61355,1.61333,1.61348,172600001.0
2007-03-20 03:24:00,1.61348,1.61367,1.61348,1.61364,212699999.0
2007-03-20 03:25:00,1.61367,1.61367,1.61338,1.61338,224399998.0
2007-03-20 03:26:00,1.61331,1.61346,1.61324,1.61335,198100000.0
2007-03-20 03:27:00,1.61343,1.61347,1.61335,1.61335,79100001.0
2007-03-20 03:28:00,1.61342,1.61359,1.61337,1.61341,309199999.0
2007-03-20 03:29:00,1.6134,1.61359,1.61332,1.61359,255200002.0
2007-03-20 03:30:00,1.61355,1.61362,1.61338,1.61346,135700003.0
2007-03-20 03:31:00,1.61354,1.61362,1.61331,1.61341,432400000.0
2007-03-20 03:32:00,1.61351,1.61372,1.61334,1.61363,306900005.0
2007-03-20 03:33:00,1.61352,1.61371,1.61348,1.6137,270899999.0
2007-03-20 03:34:00,1.6137,1.61375,1.61354,1.61368,390200002.0
2007-03-20 03:35:00,1.61365,1.61365,1.61343,1.61352,193899999.0
2007-03-20 03:36:00,1.61348,1.61348,1.61331,1.61337,122299998.0
2007-03-20 03:37:00,1.6132,1.61342,1.6132,1.6134,220699999.0
2007-03-20 03:38:00,1.61335,1.61344,1.61314,1.61314,330000001.0
2007-03-20 03:39:00,1.61338,1.6134,1.61316,1.61334,274700000.0
2007-03-20 03:40:00,1.61336,1.61336,1.61302,1.61302,324800000.0
2007-03-20 03:41:00,1.61314,1.61323,1.61298,1.6131,260299998.0
2007-03-20 03:42:00,1.61306,1.61317,1.61292,1.61317,325100001.0
2007-03-20 03:43:00,1.61316,1.61322,1.61295,1.61295,235800002.0
2007-03-20 03:44:00,1.6131,1.61313,1.61292,1.61292,374500007.0
2007-03-20 03:45:00,1.613,1.61308,1.61281,1.61297,352000002.0
2007-03-20 03:46:00,1.61296,1.61313,1.61278,1.61295,338899996.0
2007-03-20 03:47:00,1.61283,1.61297,1.61279,1.6129,314800000.0
2007-03-20 03:48:00,1.61281,1.61293,1.61268,1.61268,332300003.0
2007-03-20 03:49:00,1.61291,1.61294,1.61277,1.61283,88699998.0
2007-03-20 03:50:00,1.61284,1.61303,1.61284,1.61303,143699999.0
2007-03-20 03:51:00,1.61299,1.61312,1.61289,1.61299,273999999.0
2007-03-20 03:52:00,1.61277,1.61296,1.61269,1.61285,377900005.0
2007-03-20 03:53:00,1.61282,1.61305,1.61282,1.61283,352000003.0
2007-03-20 03:54:00,1.61298,1.61311,1.61293,1.61303,207700004.0
2007-03-20 03:55:00,1.6128,1.61295,1.61275,1.61281,247499998.0
2007-03-20 03:56:00,1.6127,1.61306,1.6127,1.61306,141099999.0
2007-03-20 03:57:00,1.61313,1.61313,1.61293,1.61302,152199999.0
2007-03-20 03:58:00,1.6129,1.6129,1.61245,1.61246,227600000.0
2007-03-20 03:59:00,1.61237,1.61286,1.61237,1.61286,371600003.0
2007-03-20 04:00:00,1.61295,1.61303,1.6129,1.61297,73499999.0
2007-03-20 04:01:00,1.61295,1.61304,1.6128,1.61281,459499998.0
2007-03-20 04:02:00,1.61287,1.61305,1.61287,1.61304,186200000.0
2007-03-20 04:03:00,1.61282,1.61304,1.61275,1.6129,354600000.0
2007-03-20 04:04:00,1.61293,1.61302,1.61287,1.61288,318200001.0
2007-03-20 04:05:00,1.61288,1.61303,1.61286,1.61301,254099997.0
2007-03-20 04:06:00,1.61266,1.61298,1.61262,1.61298,263999999.0
2007-03-20 04:07:00,1.61261,1.61304,1.61241,1.61287,337500001.0
2007-03-20 04:08:00,1.61258,1.61293,1.61253,1.61283,189700004.0
2007-03-20 04:09:00,1.61223,1.61286,1.61223,1.61286,137400001.0
2007-03-20 04:10:00,1.61292,1.61302,1.61284,1.61291,184599999.0
2007-03-20 04:11:00,1.61293,1.61293,1.6124,1.61252,485699999.0
2007-03-20 04:12:00,1.61293,1.61293,1.61282,1.61282,83500002.0
2007-03-20 04:13:00,1.61274,1.61293,1.6125,1.61255,133199999.0
2007-03-20 04:14:00,1.6129,1.6129,1.61276,1.61276,245400003.0
2007-03-20 04:15:00,1.61284,1.61291,1.61284,1.61291,61099999.0
2007-03-20 04:16:00,1.61282,1.61299,1.61272,1.6129,335000002.0
2007-03-20 04:17:00,1.61272,1.61286,1.61272,1.61286,364099998.0
2007-03-20 04:18:00,1.61277,1.61284,1.61265,1.61271,270199996.0
2007-03-20 04:19:00,1.61274,1.61277,1.61253,1.61253,349800003.0
2007-03-20 04:20:00,1.61271,1.61281,1.61247,1.61262,225300002.0
2007-03-20 04:21:00,1.61272,1.61273,1.61251,1.61257,151300000.0
2007-03-20 04:22:00,1.61265,1.61266,1.61237,1.61266,203600000.0
2007-03-20 04:23:00,1.6124,1.61283,1.6124,1.61279,463599995.0
2007-03-20 04:24:00,1.61269,1.61285,1.61266,1.6128,262700003.0
2007-03-20 04:25:00,1.61288,1.61293,1.61266,1.61273,254900000.0
2007-03-20 04:26:00,1.61292,1.61299,1.61286,1.61297,295200000.0
2007-03-20 04:27:00,1.61293,1.61299,1.61279,1.61288,412799997.0
2007-03-20 04:28:00,1.61268,1.61282,1.61268,1.61282,100600004.0
2007-03-20 04:29:00,1.6128,1.6128,1.61262,1.61262,109200003.0
2007-03-20 04:30:00,1.61273,1.6128,1.61258,1.61267,94300002.0
2007-03-20 04:31:00,1.6128,1.61285,1.61272,1.61278,90800001.0
2007-03-20 04:32:00,1.6127,1.6127,1.61232,1.61264,268299996.0
2007-03-20 04:33:00,1.61268,1.61282,1.61268,1.61282,159799996.0
2007-03-20 04:34:00,1.61257,1.61265,1.61247,1.61249,288900001.0
2007-03-20 04:35:00,1.61256,1.6127,1.61248,1.61265,270199998.0
2007-03-20 04:36:00,1.61271,1.61276,1.61237,1.6125,411599997.0
2007-03-20 04:37:00,1.61248,1.61255,1.61222,1.61236,252400001.0
2007-03-20 04:38:00,1.61222,1.61241,1.61222,1.61237,224900000.0
2007-03-20 04:39:00,1.61246,1.61253,1.61223,1.61237,355500001.0
2007-03-20 04:40:00,1.61243,1.61261,1.61239,1.61249,210000002.0
2007-03-20 04:41:00,1.61252,1.61253,1.61238,1.61238,142800000.0
2007-03-20 04:42:00,1.61265,1.61275,1.61247,1.61257,447999999.0
2007-03-20 04:43:00,1.61253,1.61282,1.61253,1.61274,278099998.0
2007-03-20 04:44:00,1.6125,1.61273,1.61243,1.61263,438900005.0
2007-03-20 04:45:00,1.61261,1.61269,1.6124,1.6124,199500000.0
2007-03-20 04:46:00,1.61273,1.61323,1.61269,1.61323,229600004.0
2007-03-20 04:47:00,1.61342,1.61358,1.61331,1.61352,330500003.0
2007-03-20 04:48:00,1.61362,1.61362,1.61338,1.61358,268500004.0
2007-03-20 04:49:00,1.61355,1.61362,1.61322,1.6133,297100002.0
2007-03-20 04:50:00,1.61298,1.61326,1.61291,1.61313,409499998.0
2007-03-20 04:51:00,1.61305,1.61314,1.6129,1.61309,196500000.0
2007-03-20 04:52:00,1.61302,1.61323,1.61302,1.61314,155299999.0
2007-03-20 04:53:00,1.61283,1.6132,1.61283,1.61297,204899999.0
2007-03-20 04:54:00,1.61292,1.61306,1.61284,1.61294,282400002.0
2007-03-20 04:55:00,1.61303,1.61314,1.61295,1.61302,322999999.0
2007-03-20 04:56:00,1.61308,1.61315,1.61298,1.61313,276700001.0
2007-03-20 04:57:00,1.61307,1.61346,1.61307,1.61346,299899997.0
2007-03-20 04:58:00,1.61336,1.61336,1.61307,1.61318,391199999.0
2007-03-20 04:59:00,1.61337,1.61337,1.61324,1.61331,194000001.0
2007-03-20 05:00:00,1.6133,1.61335,1.61317,1.6132,192099999.0
2007-03-20 05:01:00,1.6132,1.61334,1.61311,1.61327,338400005.0
2007-03-20 05:02:00,1.61323,1.61341,1.6131,1.61328,255600000.0
2007-03-20 05:03:00,1.61337,1.61345,1.61323,1.61338,146200000.0
2007-03-20 05:04:00,1.6134,1.61347,1.61324,1.61324,447300003.0
2007-03-20 05:05:00,1.6133,1.6134,1.6133,1.6134,61400002.0
2007-03-20 05:06:00,1.61328,1.61348,1.61328,1.61333,77200000.0
2007-03-20 05:07:00,1.61345,1.61345,1.61331,1.61335,383099998.0
2007-03-20 05:08:00,1.61341,1.61341,1.61322,1.61322,179799998.0
2007-03-20 05:09:00,1.61318,1.6134,1.61318,1.61335,225799999.0
2007-03-20 05:10:00,1.61324,1.61339,1.61315,1.61323,350000004.0
2007-03-20 05:11:00,1.61321,1.61349,1.61321,1.61341,435600005.0
2007-03-20 05:12:00,1.61322,1.6134,1.61322,1.61338,345400007.0
2007-03-20 05:13:00,1.61333,1.6134,1.61325,1.61335,207500003.0
2007-03-20 05:14:00,1.61337,1.61345,1.61328,1.61328,269500001.0
2007-03-20 05:15:00,1.61338,1.61338,1.61326,1.61326,12000000.0
2007-03-20 05:16:00,1.61336,1.61338,1.61319,1.61323,275400004.0
2007-03-20 05:17:00,1.61337,1.61345,1.61333,1.61345,56699999.0
2007-03-20 05:18:00,1.61346,1.61346,1.61324,1.61329,358800003.0
2007-03-20 05:19:00,1.61316,1.61333,1.61316,1.61333,74300003.0
2007-03-20 05:20:00,1.61338,1.61342,1.61328,1.61333,134199998.0
2007-03-20 05:21:00,1.61343,1.61347,1.61313,1.61313,239900004.0
2007-03-20 05:22:00,1.61328,1.61341,1.61327,1.61329,294199998.0
2007-03-20 05:23:00,1.6134,1.6134,1.6132,1.61333,108300000.0
2007-03-20 05:24:00,1.61312,1.61345,1.61312,1.61342,249200000.0
2007-03-20 05:25:00,1.61327,1.61345,1.61321,1.6134,338700002.0
2007-03-20 05:26:00,1.61329,1.61342,1.61329,1.61342,102299999.0
2007-03-20 05:27:00,1.6133,1.6135,1.61314,1.61322,381400003.0
2007-03-20 05:28:00,1.61331,1.61344,1.61328,1.61328,206800005.0
2007-03-20 05:29:00,1.61342,1.61348,1.61334,1.61341,180599994.0
2007-03-20 05:30:00,1.61344,1.61347,1.61332,1.61336,242799996.0
2007-03-20 05:31:00,1.61341,1.61346,1.61324,1.61346,243599996.0
2007-03-20 05:32:00,1.61342,1.61355,1.61333,1.61338,257400000.0
2007-03-20 05:33:00,1.61325,1.61351,1.61325,1.61346,235600004.0
2007-03-20 05:34:00,1.61332,1.61339,1.61318,1.61318,225500002.0
2007-03-20 05:35:00,1.61347,1.61347,1.61333,1.6134,263600001.0
2007-03-20 05:36:00,1.6134,1.61353,1.61325,1.61344,275799996.0
2007-03-20 05:37:00,1.6135,1.6135,1.61324,1.61325,379200002.0
2007-03-20 05:38:00,1.61353,1.61353,1.6135,1.6135,55100001.0
2007-03-20 05:39:00,1.61339,1.61347,1.61323,1.61323,308900002.0
2007-03-20 05:40:00,1.6134,1.61348,1.61321,1.61335,82899998.0
2007-03-20 05:41:00,1.61338,1.61352,1.61333,1.61352,210599997.0
2007-03-20 05:42:00,1.61342,1.6136,1.61336,1.61339,245400001.0
2007-03-20 05:43:00,1.61345,1.6136,1.61327,1.6135,296700000.0
2007-03-20 05:44:00,1.61351,1.61368,1.6135,1.61356,314800003.0
2007-03-20 05:45:00,1.61344,1.61359,1.61339,1.61339,268100002.0
2007-03-20 05:46:00,1.61348,1.6137,1.61343,1.6137,409799993.0
2007-03-20 05:47:00,1.61365,1.61377,1.61348,1.61377,331800002.0
2007-03-20 05:48:00,1.61371,1.61381,1.61356,1.61367,442400006.0
2007-03-20 05:49:00,1.61369,1.61388,1.61341,1.61341,333900001.0
2007-03-20 05:50:00,1.61371,1.61371,1.61348,1.61354,334199995.0
2007-03-20 05:51:00,1.61352,1.61362,1.61343,1.61348,188000001.0
2007-03-20 05:52:00,1.61342,1.6135,1.61328,1.61338,289099999.0
2007-03-20 05:53:00,1.61334,1.61351,1.6132,1.6133,444399998.0
2007-03-20 05:54:00,1.61318,1.61337,1.61311,1.61335,383799998.0
2007-03-20 05:55:00,1.6134,1.6135,1.61327,1.61336,98099998.0
2007-03-20 05:56:00,1.61348,1.6136,1.61335,1.61349,326200002.0
2007-03-20 05:57:00,1.61337,1.61353,1.61332,1.61353,300499998.0
2007-03-20 05:58:00,1.61349,1.61349,1.61322,1.6133,292799997.0
2007-03-20 05:59:00,1.6135,1.6136,1.61338,1.61347,295900006.0
2007-03-20 06:00:00,1.61343,1.61349,1.61322,1.6134,276300008.0
2007-03-20 06:01:00,1.61351,1.61359,1.61332,1.61335,274000003.0
2007-03-20 06:02:00,1.61338,1.61349,1.61334,1.61344,180700001.0
2007-03-20 06:03:00,1.61335,1.61346,1.61333,1.61337,312900000.0
2007-03-20 06:04:00,1.61324,1.61338,1.61311,1.61325,240199998.0
2007-03-20 06:05:00,1.6134,1.61347,1.61331,1.61331,249300001.0
2007-03-20 06:06:00,1.61348,1.61356,1.61336,1.61339,394800004.0
2007-03-20 06:07:00,1.61344,1.61349,1.61324,1.61344,326700003.0
2007-03-20 06:08:00,1.61336,1.61358,1.61325,1.61339,320900004.0
2007-03-20 06:09:00,1.61347,1.61362,1.61339,1.61354,456900000.0
2007-03-20 06:10:00,1.61362,1.6138,1.61353,1.6136,233200001.0
2007-03-20 06:11:00,1.61384,1.61394,1.61369,1.61382,210400000.0
2007-03-20 06:12:00,1.61375,1.61385,1.61361,1.61377,332499995.0
2007-03-20 06:13:00,1.61352,1.61369,1.61336,1.61358,180600002.0
2007-03-20 06:14:00,1.61378,1.61385,1.61367,1.6137,234400003.0
2007-03-20 06:15:00,1.61374,1.61385,1.61374,1.61385,113500000.0
2007-03-20 06:16:00,1.61376,1.61383,1.61368,1.61382,116000000.0
2007-03-20 06:17:00,1.61375,1.61383,1.61367,1.61376,161399999.0
2007-03-20 06:18:00,1.61385,1.61385,1.61364,1.61369,232500000.0
2007-03-20 06:19:00,1.61353,1.61365,1.61323,1.61345,289100000.0
2007-03-20 06:20:00,1.6135,1.61365,1.61333,1.61352,218600000.0
2007-03-20 06:21:00,1.61371,1.61372,1.61355,1.61365,198599998.0
2007-03-20 06:22:00,1.61363,1.61372,1.61345,1.6136,230800000.0
2007-03-20 06:23:00,1.61367,1.61375,1.6134,1.61358,441900002.0
2007-03-20 06:24:00,1.61303,1.61363,1.61303,1.61363,163999999.0
2007-03-20 06:25:00,1.6137,1.61375,1.61356,1.61356,222700003.0
2007-03-20 06:26:00,1.61372,1.61372,1.61331,1.61331,248900001.0
2007-03-20 06:27:00,1.6135,1.61363,1.61348,1.61363,449800004.0
2007-03-20 06:28:00,1.61361,1.61367,1.61345,1.61358,203300002.0
2007-03-20 06:29:00,1.61345,1.61366,1.61325,1.61366,317900002.0
2007-03-20 06:30:00,1.61339,1.61356,1.61333,1.6134,233299997.0
2007-03-20 06:31:00,1.61339,1.61344,1.61314,1.61318,531400003.0
2007-03-20 06:32:00,1.61319,1.61319,1.61296,1.61304,264500001.0
2007-03-20 06:33:00,1.61326,1.6134,1.61326,1.6134,134899999.0
2007-03-20 06:34:00,1.61336,1.61344,1.61322,1.6134,262700003.0
2007-03-20 06:35:00,1.61333,1.61337,1.61315,1.61315,276800002.0
2007-03-20 06:36:00,1.61317,1.61317,1.61288,1.61288,64100000.0
2007-03-20 06:37:00,1.61314,1.6133,1.61313,1.6133,147099998.0
2007-03-20 06:38:00,1.61334,1.61345,1.61321,1.61335,253999997.0
2007-03-20 06:39:00,1.61321,1.61343,1.61319,1.61328,336800001.0
2007-03-20 06:40:00,1.61336,1.61341,1.61321,1.61321,309600001.0
2007-03-20 06:41:00,1.61324,1.61334,1.61311,1.61321,142800004.0
2007-03-20 06:42:00,1.61312,1.61332,1.61312,1.61332,262099997.0
2007-03-20 06:43:00,1.61324,1.61332,1.61306,1.61327,181799999.0
2007-03-20 06:44:00,1.61327,1.61327,1.61307,1.61307,125100001.0
2007-03-20 06:45:00,1.61313,1.6133,1.61309,1.61309,250100000.0
2007-03-20 06:46:00,1.6132,1.61335,1.61311,1.61325,332200004.0
2007-03-20 06:47:00,1.61324,1.61332,1.61308,1.61332,217000004.0
2007-03-20 06:48:00,1.61322,1.61342,1.61322,1.61334,148699999.0
2007-03-20 06:49:00,1.61327,1.61339,1.61309,1.6132,138000000.0
2007-03-20 06:50:00,1.61302,1.61333,1.61302,1.61333,342100004.0
2007-03-20 06:51:00,1.61323,1.61333,1.61322,1.61332,122900002.0
2007-03-20 06:52:00,1.61331,1.61339,1.61321,1.61338,219700003.0
2007-03-20 06:53:00,1.61271,1.6133,1.61271,1.61315,340300001.0
2007-03-20 06:54:00,1.61317,1.61343,1.61317,1.61335,262399997.0
2007-03-20 06:55:00,1.61341,1.61344,1.61324,1.61334,444100006.0
2007-03-20 06:56:00,1.61319,1.6134,1.61312,1.61327,258899997.0
2007-03-20 06:57:00,1.61332,1.61343,1.61318,1.61335,229500000.0
2007-03-20 06:58:00,1.61328,1.6134,1.61317,1.6134,214900002.0
2007-03-20 06:59:00,1.61335,1.6134,1.61326,1.61328,274700003.0
2007-03-20 07:00:00,1.61333,1.61343,1.61317,1.61328,433700001.0
2007-03-20 07:01:00,1.61329,1.61333,1.61317,1.61326,376000003.0
2007-03-20 07:02:00,1.6133,1.6133,1.6132,1.6132,71900001.0
2007-03-20 07:03:00,1.6133,1.6133,1.6132,1.6132,220000000.0
2007-03-20 07:04:00,1.61317,1.61337,1.61299,1.61329,358799999.0
2007-03-20 07:05:00,1.61327,1.6134,1.61318,1.61337,272300004.0
2007-03-20 07:06:00,1.61315,1.61339,1.61296,1.61299,339199995.0
2007-03-20 07:07:00,1.61335,1.61335,1.61322,1.61325,313699999.0
2007-03-20 07:08:00,1.61335,1.61337,1.61313,1.61313,254000001.0
2007-03-20 07:09:00,1.61324,1.6134,1.6132,1.6132,175799998.0
2007-03-20 07:10:00,1.61332,1.6134,1.61318,1.61327,91100001.0
2007-03-20 07:11:00,1.61335,1.61339,1.61323,1.6133,320100002.0
2007-03-20 07:12:00,1.61338,1.61338,1.61325,1.61325,268199999.0
2007-03-20 07:13:00,1.61335,1.61345,1.61322,1.61322,269200000.0
2007-03-20 07:14:00,1.61322,1.61335,1.61302,1.61325,341300006.0
2007-03-20 07:15:00,1.61325,1.6134,1.61314,1.6134,400099999.0
2007-03-20 07:16:00,1.61329,1.61335,1.61314,1.61323,242700002.0
2007-03-20 07:17:00,1.61325,1.61335,1.61325,1.61335,213200001.0
2007-03-20 07:18:00,1.61327,1.61343,1.61321,1.61327,367499999.0
2007-03-20 07:19:00,1.61317,1.61342,1.61317,1.61342,111800002.0
2007-03-20 07:20:00,1.61315,1.61333,1.61315,1.6133,354799997.0
2007-03-20 07:21:00,1.61299,1.61325,1.61294,1.61309,219099998.0
2007-03-20 07:22:00,1.6133,1.61343,1.61315,1.61338,280500004.0
2007-03-20 07:23:00,1.61319,1.61332,1.61319,1.61332,16200000.0
2007-03-20 07:24:00,1.61332,1.61332,1.61307,1.61307,250399997.0
2007-03-20 07:25:00,1.61308,1.61331,1.61308,1.61331,360399998.0
2007-03-20 07:26:00,1.61355,1.61365,1.61311,1.61321,233900001.0
2007-03-20 07:27:00,1.61335,1.61335,1.61315,1.61325,268099996.0
2007-03-20 07:28:00,1.61335,1.61354,1.61325,1.61346,323100005.0
2007-03-20 07:29:00,1.6134,1.61352,1.6134,1.61345,206800001.0
2007-03-20 07:30:00,1.61333,1.61342,1.6133,1.61338,131500001.0
2007-03-20 07:31:00,1.61307,1.6135,1.61301,1.6135,360400002.0
2007-03-20 07:32:00,1.61322,1.61322,1.61289,1.61289,304400000.0
2007-03-20 07:33:00,1.61322,1.61335,1.61311,1.61335,179799997.0
2007-03-20 07:34:00,1.6133,1.61335,1.61317,1.6132,364999999.0
2007-03-20 07:35:00,1.61315,1.61338,1.61315,1.61338,224799999.0
2007-03-20 07:36:00,1.61334,1.6134,1.61317,1.61322,309300002.0
2007-03-20 07:37:00,1.61336,1.61343,1.61331,1.61331,257600005.0
2007-03-20 07:38:00,1.61337,1.61337,1.61324,1.61324,72300001.0
2007-03-20 07:39:00,1.61337,1.61346,1.61327,1.61335,260299998.0
2007-03-20 07:40:00,1.61314,1.61343,1.61314,1.61343,267699997.0
2007-03-20 07:41:00,1.61336,1.61336,1.61295,1.61325,345200003.0
2007-03-20 07:42:00,1.61328,1.61341,1.61311,1.61336,264600001.0
2007-03-20 07:43:00,1.61333,1.61352,1.61329,1.61345,360000001.0
2007-03-20 07:44:00,1.61331,1.61351,1.6133,1.61346,143900003.0
2007-03-20 07:45:00,1.61357,1.61359,1.61344,1.61344,308899999.0
2007-03-20 07:46:00,1.61342,1.61353,1.61328,1.61335,413700001.0
2007-03-20 07:47:00,1.61338,1.61341,1.61327,1.6133,338499998.0
2007-03-20 07:48:00,1.61319,1.61333,1.61302,1.61319,327099999.0
2007-03-20 07:49:00,1.6132,1.61336,1.61316,1.61322,286100004.0
2007-03-20 07:50:00,1.61322,1.61334,1.61318,1.61329,206899999.0
2007-03-20 07:51:00,1.61337,1.61337,1.6131,1.6131,365700000.0
2007-03-20 07:52:00,1.6133,1.61343,1.61319,1.61321,357700007.0
2007-03-20 07:53:00,1.61325,1.61342,1.61325,1.61338,376799997.0
2007-03-20 07:54:00,1.61308,1.61348,1.61308,1.61339,362699995.0
2007-03-20 07:55:00,1.61338,1.61338,1.61319,1.61324,245200003.0
2007-03-20 07:56:00,1.61329,1.6133,1.61307,1.61307,246300001.0
2007-03-20 07:57:00,1.6132,1.61337,1.61312,1.61314,405699999.0
2007-03-20 07:58:00,1.61328,1.61335,1.61314,1.6132,351800002.0
2007-03-20 07:59:00,1.61322,1.61333,1.61316,1.61323,297400000.0
2007-03-20 08:00:00,1.61333,1.61333,1.61303,1.61317,199699998.0
2007-03-20 08:01:00,1.61321,1.61332,1.61308,1.6132,382800004.0
2007-03-20 08:02:00,1.61322,1.61322,1.61292,1.61305,358500005.0
2007-03-20 08:03:00,1.61304,1.61318,1.61291,1.61304,300200005.0
2007-03-20 08:04:00,1.61306,1.61317,1.61304,1.61313,104199999.0
2007-03-20 08:05:00,1.61319,1.61329,1.6131,1.61313,319599999.0
2007-03-20 08:06:00,1.6132,1.61325,1.61291,1.61291,535099992.0
2007-03-20 08:07:00,1.61314,1.61329,1.61297,1.61321,494800008.0
2007-03-20 08:08:00,1.61325,1.61325,1.61304,1.61318,353899999.0
2007-03-20 08:09:00,1.61315,1.61321,1.61301,1.61305,279800000.0
2007-03-20 08:10:00,1.61299,1.61324,1.61279,1.61312,279199997.0
2007-03-20 08:11:00,1.61306,1.61342,1.61306,1.61342,188399999.0
2007-03-20 08:12:00,1.61342,1.61346,1.61326,1.61327,196800001.0
2007-03-20 08:13:00,1.61346,1.61352,1.61325,1.61341,420200000.0
2007-03-20 08:14:00,1.61334,1.61346,1.61316,1.6133,317499994.0
2007-03-20 08:15:00,1.61345,1.61352,1.61324,1.61352,331500002.0
2007-03-20 08:16:00,1.61351,1.61357,1.6133,1.61351,335599999.0
2007-03-20 08:17:00,1.61329,1.61351,1.61328,1.61342,346800004.0
2007-03-20 08:18:00,1.61324,1.61355,1.61324,1.61336,238800004.0
2007-03-20 08:19:00,1.6134,1.61344,1.61317,1.61336,314100003.0
2007-03-20 08:20:00,1.61331,1.61353,1.61329,1.61352,308100004.0
2007-03-20 08:21:00,1.61351,1.6136,1.61328,1.6136,279300004.0
2007-03-20 08:22:00,1.61336,1.61353,1.61335,1.61352,177700001.0
2007-03-20 08:23:00,1.61351,1.61369,1.61343,1.61365,218100001.0
2007-03-20 08:24:00,1.61357,1.61357,1.61319,1.61329,148399999.0
2007-03-20 08:25:00,1.61318,1.61336,1.61318,1.61336,81200002.0
2007-03-20 08:26:00,1.61333,1.61342,1.61319,1.6133,237100000.0
2007-03-20 08:27:00,1.61346,1.61347,1.61318,1.6133,306900003.0
2007-03-20 08:28:00,1.61328,1.61343,1.61326,1.61338,194800000.0
2007-03-20 08:29:00,1.61336,1.61348,1.61325,1.61333,460100005.0
2007-03-20 08:30:00,1.61338,1.61342,1.61329,1.61336,99000000.0
2007-03-20 08:31:00,1.61335,1.61345,1.61321,1.61329,258100000.0
2007-03-20 08:32:00,1.61338,1.61342,1.61322,1.61322,359299994.0
2007-03-20 08:33:00,1.61324,1.61337,1.6131,1.61333,428399999.0
2007-03-20 08:34:00,1.61315,1.61328,1.6131,1.61317,117400002.0
2007-03-20 08:35:00,1.6133,1.61341,1.61307,1.61327,287100003.0
2007-03-20 08:36:00,1.61331,1.6135,1.61323,1.61327,346099999.0
2007-03-20 08:37:00,1.61332,1.61339,1.61318,1.61338,477699999.0
2007-03-20 08:38:00,1.61335,1.6134,1.61325,1.61335,300300002.0
2007-03-20 08:39:00,1.61337,1.61341,1.6132,1.61333,209699998.0
2007-03-20 08:40:00,1.61322,1.61337,1.6132,1.6133,334000006.0
2007-03-20 08:41:00,1.61317,1.61329,1.61288,1.61315,376300000.0
2007-03-20 08:42:00,1.61316,1.61346,1.61311,1.61343,436799993.0
2007-03-20 08:43:00,1.61334,1.61348,1.61334,1.61348,54300000.0
2007-03-20 08:44:00,1.61348,1.61353,1.61331,1.6134,202100001.0
2007-03-20 08:45:00,1.61359,1.6137,1.61331,1.61357,304699998.0
2007-03-20 08:46:00,1.6133,1.61354,1.61324,1.61338,530400005.0
2007-03-20 08:47:00,1.61325,1.61344,1.6132,1.6134,302500002.0
2007-03-20 08:48:00,1.61319,1.61341,1.613,1.61341,276799997.0
2007-03-20 08:49:00,1.61318,1.61348,1.61318,1.61338,301899996.0
2007-03-20 08:50:00,1.61323,1.61357,1.61318,1.61357,235499997.0
2007-03-20 08:51:00,1.61335,1.61357,1.61333,1.6135,314799993.0
2007-03-20 08:52:00,1.61348,1.6136,1.61335,1.61335,352099999.0
2007-03-20 08:53:00,1.61322,1.61344,1.61316,1.61333,147600000.0
2007-03-20 08:54:00,1.61337,1.61351,1.61325,1.61328,286799999.0
2007-03-20 08:55:00,1.61341,1.61348,1.61326,1.61333,429900007.0
2007-03-20 08:56:00,1.6133,1.61347,1.61322,1.61322,170100004.0
2007-03-20 08:57:00,1.61337,1.61337,1.61316,1.61316,124400003.0
2007-03-20 08:58:00,1.6131,1.61332,1.61309,1.61327,226500000.0
2007-03-20 08:59:00,1.61328,1.61331,1.61314,1.61314,101899998.0
2007-03-20 09:00:00,1.6133,1.6134,1.61321,1.61332,174999999.0
2007-03-20 09:01:00,1.61317,1.61334,1.61317,1.6132,202899999.0
2007-03-20 09:02:00,1.61331,1.61343,1.61323,1.61336,201500000.0
2007-03-20 09:03:00,1.61322,1.61342,1.61321,1.61342,227799999.0
2007-03-20 09:04:00,1.61338,1.61345,1.61327,1.61338,182500002.0
2007-03-20 09:05:00,1.61345,1.61347,1.61329,1.61329,192200000.0
2007-03-20 09:06:00,1.61335,1.61335,1.61301,1.61301,291300004.0
2007-03-20 09:07:00,1.6131,1.6131,1.61284,1.61305,223699998.0
2007-03-20 09:08:00,1.61307,1.61321,1.61296,1.61314,463300000.0
2007-03-20 09:09:00,1.61294,1.6131,1.61286,1.61308,173399998.0
2007-03-20 09:10:00,1.6131,1.6131,1.613,1.613,74300002.0
2007-03-20 09:11:00,1.613,1.61321,1.613,1.61318,254699999.0
2007-03-20 09:12:00,1.6133,1.61335,1.61318,1.61324,187800002.0
2007-03-20 09:13:00,1.6133,1.61345,1.6133,1.61345,145500002.0
2007-03-20 09:14:00,1.61343,1.61348,1.61327,1.61348,232400000.0
2007-03-20 09:15:00,1.61347,1.61349,1.61325,1.61328,230300002.0
2007-03-20 09:16:00,1.61324,1.61347,1.61324,1.61341,264800004.0
2007-03-20 09:17:00,1.61323,1.61348,1.61317,1.61317,328699998.0
2007-03-20 09:18:00,1.61339,1.61339,1.6133,1.6133,121799997.0
2007-03-20 09:19:00,1.61325,1.61341,1.61314,1.61326,202800002.0
2007-03-20 09:20:00,1.61342,1.61342,1.6132,1.61333,196300003.0
2007-03-20 09:21:00,1.61342,1.61342,1.61311,1.61339,336300001.0
2007-03-20 09:22:00,1.61309,1.61345,1.61309,1.61335,471700000.0
2007-03-20 09:23:00,1.61343,1.61347,1.61322,1.61331,342099999.0
2007-03-20 09:24:00,1.6134,1.61344,1.61321,1.61334,340199999.0
2007-03-20 09:25:00,1.61329,1.6135,1.61329,1.6135,153400001.0
2007-03-20 09:26:00,1.61378,1.61387,1.61374,1.61374,72699999.0
2007-03-20 09:27:00,1.61398,1.61398,1.61374,1.61391,216100000.0
2007-03-20 09:28:00,1.61397,1.61405,1.61374,1.61387,414499995.0
2007-03-20 09:29:00,1.61373,1.6139,1.61369,1.61389,153000000.0
2007-03-20 09:30:00,1.61392,1.614,1.61374,1.61374,437899999.0
2007-03-20 09:31:00,1.61395,1.61395,1.6138,1.61395,272400002.0
2007-03-20 09:32:00,1.61374,1.61394,1.61374,1.61392,214100001.0
2007-03-20 09:33:00,1.6138,1.6139,1.61363,1.61377,203499999.0
2007-03-20 09:34:00,1.61375,1.61388,1.61359,1.61365,412899997.0
2007-03-20 09:35:00,1.61373,1.61387,1.61363,1.61367,200400001.0
2007-03-20 09:36:00,1.61363,1.61363,1.61338,1.61351,260899998.0
2007-03-20 09:37:00,1.61367,1.61375,1.61351,1.61375,304000004.0
2007-03-20 09:38:00,1.61371,1.61373,1.61339,1.6136,169099999.0
2007-03-20 09:39:00,1.61369,1.61377,1.61356,1.61366,427400006.0
2007-03-20 09:40:00,1.6136,1.61374,1.61356,1.61368,400800002.0
2007-03-20 09:41:00,1.61378,1.61384,1.61365,1.61366,312300001.0
2007-03-20 09:42:00,1.61377,1.61381,1.61363,1.61371,112700001.0
2007-03-20 09:43:00,1.61359,1.61382,1.61347,1.61382,396700000.0
2007-03-20 09:44:00,1.61372,1.61385,1.61359,1.61374,169599999.0
2007-03-20 09:45:00,1.6138,1.6138,1.61362,1.61362,60900000.0
2007-03-20 09:46:00,1.61378,1.61378,1.61369,1.61369,67000001.0
2007-03-20 09:47:00,1.61354,1.6137,1.61354,1.61362,252700004.0
2007-03-20 09:48:00,1.61356,1.61379,1.61354,1.61367,412700003.0
2007-03-20 09:49:00,1.61347,1.61358,1.61343,1.61352,343399997.0
2007-03-20 09:50:00,1.61353,1.61362,1.61334,1.61362,312699997.0
2007-03-20 09:51:00,1.61365,1.61365,1.6135,1.6135,150000001.0
2007-03-20 09:52:00,1.61355,1.61357,1.61342,1.61347,190000000.0
2007-03-20 09:53:00,1.61344,1.61358,1.61331,1.61349,208300001.0
2007-03-20 09:54:00,1.61344,1.61352,1.61334,1.61346,211099999.0
2007-03-20 09:55:00,1.6133,1.61345,1.61312,1.61344,340299999.0
2007-03-20 09:56:00,1.61327,1.61343,1.61327,1.61342,208900001.0
2007-03-20 09:57:00,1.61344,1.61344,1.61325,1.61325,398899998.0
2007-03-20 09:58:00,1.61324,1.61335,1.61324,1.61335,84200002.0
2007-03-20 09:59:00,1.61317,1.61338,1.61313,1.61318,325099999.0
2007-03-20 10:00:00,1.61322,1.61338,1.6132,1.61336,228099996.0
2007-03-20 10:01:00,1.61345,1.61347,1.61324,1.6134,465800001.0
2007-03-20 10:02:00,1.61335,1.61344,1.61317,1.61329,409500001.0
2007-03-20 10:03:00,1.61345,1.61352,1.61331,1.61345,370099998.0
2007-03-20 10:04:00,1.61353,1.61357,1.61349,1.61351,89400001.0
2007-03-20 10:05:00,1.61342,1.61357,1.61328,1.61344,305400002.0
2007-03-20 10:06:00,1.61336,1.61348,1.61331,1.61342,260700000.0
2007-03-20 10:07:00,1.61346,1.61346,1.6132,1.61327,306599996.0
2007-03-20 10:08:00,1.61315,1.61363,1.61315,1.61363,590300002.0
2007-03-20 10:09:00,1.61361,1.61378,1.61349,1.6136,121599998.0
2007-03-20 10:10:00,1.61356,1.61383,1.61356,1.61377,351099996.0
2007-03-20 10:11:00,1.61377,1.61388,1.61356,1.61373,166200000.0
2007-03-20 10:12:00,1.61373,1.61385,1.61361,1.61361,250799999.0
2007-03-20 10:13:00,1.61382,1.61382,1.6135,1.61367,237399999.0
2007-03-20 10:14:00,1.61379,1.61387,1.61363,1.61386,345100003.0
2007-03-20 10:15:00,1.61385,1.61394,1.61354,1.61354,147900000.0
2007-03-20 10:16:00,1.6135,1.61369,1.61344,1.6135,329900005.0
2007-03-20 10:17:00,1.61367,1.61388,1.61363,1.61367,331099992.0
2007-03-20 10:18:00,1.6137,1.61387,1.61361,1.61369,261799997.0
2007-03-20 10:19:00,1.61365,1.61382,1.61359,1.61378,422800000.0
2007-03-20 10:20:00,1.61374,1.61402,1.61373,1.61392,177299999.0
2007-03-20 10:21:00,1.6138,1.61405,1.61378,1.61393,299699998.0
2007-03-20 10:22:00,1.61376,1.61389,1.61369,1.61381,103800004.0
2007-03-20 10:23:00,1.6139,1.61396,1.61378,1.61384,171600000.0
2007-03-20 10:24:00,1.61397,1.61403,1.61377,1.61394,285900001.0
2007-03-20 10:25:00,1.61409,1.61416,1.61381,1.61381,398899998.0
2007-03-20 10:26:00,1.61409,1.61409,1.6138,1.6138,215200001.0
2007-03-20 10:27:00,1.61395,1.6141,1.61389,1.614,259199998.0
2007-03-20 10:28:00,1.61398,1.61398,1.61376,1.61382,186600000.0
2007-03-20 10:29:00,1.61385,1.61385,1.61367,1.61367,116600000.0
2007-03-20 10:30:00,1.61378,1.61387,1.61357,1.61372,292800001.0
2007-03-20 10:31:00,1.61366,1.61384,1.61356,1.61376,363299996.0
2007-03-20 10:32:00,1.61354,1.61371,1.61338,1.6135,269000003.0
2007-03-20 10:33:00,1.61356,1.61356,1.61329,1.61337,207799998.0
2007-03-20 10:34:00,1.61343,1.61358,1.61334,1.61347,259800000.0
2007-03-20 10:35:00,1.61333,1.61352,1.61329,1.61341,299100001.0
2007-03-20 10:36:00,1.61345,1.61354,1.61337,1.61343,243100002.0
2007-03-20 10:37:00,1.61346,1.61359,1.6134,1.61341,167700000.0
2007-03-20 10:38:00,1.6134,1.6134,1.61309,1.6131,364400001.0
2007-03-20 10:39:00,1.61322,1.6133,1.61307,1.61312,301200000.0
2007-03-20 10:40:00,1.61295,1.61323,1.61295,1.61321,308099999.0
2007-03-20 10:41:00,1.6131,1.61315,1.6129,1.6129,360000002.0
2007-03-20 10:42:00,1.61305,1.61315,1.61293,1.61301,122600000.0
2007-03-20 10:43:00,1.61305,1.61317,1.61264,1.61298,343499998.0
2007-03-20 10:44:00,1.61293,1.613,1.61252,1.61257,245399998.0
2007-03-20 10:45:00,1.61255,1.61269,1.61243,1.61259,306600001.0
2007-03-20 10:46:00,1.61238,1.61285,1.61234,1.61285,331400000.0
2007-03-20 10:47:00,1.61282,1.61291,1.61256,1.61267,221400003.0
2007-03-20 10:48:00,1.61272,1.61283,1.61258,1.61263,239799999.0
2007-03-20 10:49:00,1.61259,1.61288,1.61256,1.61273,313599999.0
2007-03-20 10:50:00,1.61263,1.61263,1.61246,1.61252,247600001.0
2007-03-20 10:51:00,1.61252,1.6127,1.61236,1.6126,416300001.0
2007-03-20 10:52:00,1.61262,1.61281,1.61254,1.61273,198399999.0
2007-03-20 10:53:00,1.61279,1.61286,1.61267,1.61278,250600001.0
2007-03-20 10:54:00,1.61274,1.61291,1.61268,1.61275,225300002.0
2007-03-20 10:55:00,1.61261,1.61291,1.61261,1.61271,461999993.0
2007-03-20 10:56:00,1.61265,1.61273,1.61241,1.6127,199700000.0
2007-03-20 10:57:00,1.61261,1.61277,1.61254,1.61275,158500003.0
2007-03-20 10:58:00,1.6127,1.6127,1.61255,1.61257,245300001.0
2007-03-20 10:59:00,1.61252,1.6127,1.61252,1.61265,264900003.0
2007-03-20 11:00:00,1.61254,1.61272,1.6125,1.61255,235000003.0
2007-03-20 11:01:00,1.61255,1.61271,1.61249,1.61254,373800002.0
2007-03-20 11:02:00,1.61256,1.61268,1.61256,1.61258,120900000.0
2007-03-20 11:03:00,1.61259,1.6127,1.6125,1.6126,242899999.0
2007-03-20 11:04:00,1.61253,1.61258,1.61227,1.61243,192900000.0
2007-03-20 11:05:00,1.61244,1.6127,1.61244,1.6127,239000001.0
2007-03-20 11:06:00,1.61273,1.61273,1.61258,1.61258,259700001.0
2007-03-20 11:07:00,1.61269,1.61275,1.6126,1.6127,120899999.0
2007-03-20 11:08:00,1.61268,1.61268,1.61247,1.61247,251199998.0
2007-03-20 11:09:00,1.61257,1.61257,1.6124,1.61245,147200001.0
2007-03-20 11:10:00,1.61233,1.61248,1.61232,1.61246,309700001.0
2007-03-20 11:11:00,1.6125,1.61259,1.61243,1.61247,376200001.0
2007-03-20 11:12:00,1.61239,1.61255,1.61235,1.6125,480499998.0
2007-03-20 11:13:00,1.6125,1.61262,1.61231,1.61252,187100001.0
2007-03-20 11:14:00,1.61257,1.61258,1.61229,1.61239,332700000.0
2007-03-20 11:15:00,1.61217,1.61237,1.61212,1.61237,404800006.0
2007-03-20 11:16:00,1.61221,1.61225,1.61207,1.61225,353799996.0
2007-03-20 11:17:00,1.61211,1.6124,1.61202,1.61223,199900000.0
2007-03-20 11:18:00,1.61238,1.61243,1.61226,1.61236,219800003.0
2007-03-20 11:19:00,1.61222,1.61235,1.61216,1.61233,297499997.0
2007-03-20 11:20:00,1.61236,1.61246,1.61225,1.61228,548800002.0
2007-03-20 11:21:00,1.61234,1.61243,1.61219,1.61233,375999995.0
2007-03-20 11:22:00,1.61227,1.61234,1.6121,1.6122,308100002.0
2007-03-20 11:23:00,1.61229,1.61243,1.61216,1.61217,319100006.0
2007-03-20 11:24:00,1.61229,1.61239,1.61214,1.61227,224500001.0
2007-03-20 11:25:00,1.61238,1.61247,1.6121,1.61239,256300002.0
2007-03-20 11:26:00,1.61242,1.6125,1.61226,1.61235,242899999.0
2007-03-20 11:27:00,1.61222,1.61241,1.6122,1.61228,304200000.0
2007-03-20 11:28:00,1.61213,1.61213,1.61173,1.61173,224399998.0
2007-03-20 11:29:00,1.61178,1.61198,1.61171,1.61173,334100004.0
2007-03-20 11:30:00,1.61186,1.61195,1.61171,1.61179,328099998.0
2007-03-20 11:31:00,1.61203,1.61244,1.61203,1.6124,374600002.0
2007-03-20 11:32:00,1.61236,1.61236,1.61205,1.61216,468599997.0
2007-03-20 11:33:00,1.61213,1.61213,1.61175,1.6118,320299999.0
2007-03-20 11:34:00,1.61177,1.61179,1.61156,1.61161,297800002.0
2007-03-20 11:35:00,1.61156,1.61175,1.61145,1.61158,322399995.0
2007-03-20 11:36:00,1.61173,1.61177,1.61154,1.61165,263600000.0
2007-03-20 11:37:00,1.61182,1.61197,1.61171,1.61176,345599998.0
2007-03-20 11:38:00,1.61186,1.61191,1.61173,1.61176,328800006.0
2007-03-20 11:39:00,1.61182,1.612,1.61176,1.61184,337099999.0
2007-03-20 11:40:00,1.6119,1.61202,1.61177,1.61191,195500003.0
2007-03-20 11:41:00,1.61188,1.61225,1.61188,1.61209,321200004.0
2007-03-20 11:42:00,1.61194,1.61228,1.61194,1.61227,294700001.0
2007-03-20 11:43:00,1.61218,1.6123,1.61207,1.61212,434599995.0
2007-03-20 11:44:00,1.6121,1.61228,1.61207,1.61225,218900000.0
2007-03-20 11:45:00,1.61219,1.61233,1.61211,1.61227,290500002.0
2007-03-20 11:46:00,1.61227,1.61237,1.61201,1.61228,420100005.0
2007-03-20 11:47:00,1.61224,1.61257,1.61224,1.61251,195700003.0
2007-03-20 11:48:00,1.61245,1.61245,1.61216,1.61221,269900003.0
2007-03-20 11:49:00,1.61208,1.6124,1.61208,1.61236,370400001.0
2007-03-20 11:50:00,1.61244,1.6125,1.61223,1.6124,394400002.0
2007-03-20 11:51:00,1.61245,1.61271,1.6124,1.61259,502100002.0
2007-03-20 11:52:00,1.61257,1.61264,1.61244,1.61256,326799999.0
2007-03-20 11:53:00,1.61258,1.61258,1.61235,1.61237,259600004.0
2007-03-20 11:54:00,1.61227,1.61235,1.61183,1.61192,428299997.0
2007-03-20 11:55:00,1.61185,1.61202,1.6117,1.61179,398599996.0
2007-03-20 11:56:00,1.61189,1.61194,1.61176,1.61185,292300000.0
2007-03-20 11:57:00,1.61177,1.61192,1.61166,1.61185,221800000.0
2007-03-20 11:58:00,1.61194,1.61203,1.61185,1.61193,262999996.0
2007-03-20 11:59:00,1.61191,1.61199,1.61177,1.61185,241200004.0
2007-03-20 12:00:00,1.61206,1.61212,1.61197,1.61212,266499997.0
2007-03-20 12:01:00,1.61209,1.6128,1.61209,1.6128,288199998.0
2007-03-20 12:02:00,1.61302,1.61334,1.61285,1.61323,531000000.0
2007-03-20 12:03:00,1.61324,1.6136,1.61314,1.6136,354599997.0
2007-03-20 12:04:00,1.61349,1.61354,1.61326,1.61333,325100003.0
2007-03-20 12:05:00,1.61338,1.61338,1.61323,1.61324,229200005.0
2007-03-20 12:06:00,1.61347,1.61347,1.61317,1.61328,380900006.0
2007-03-20 12:07:00,1.6134,1.6136,1.61331,1.61345,292300001.0
2007-03-20 12:08:00,1.61344,1.61353,1.6133,1.61346,272900000.0
2007-03-20 12:09:00,1.61348,1.61355,1.61336,1.61345,220100001.0
2007-03-20 12:10:00,1.61357,1.61361,1.61324,1.61324,216200001.0
2007-03-20 12:11:00,1.61339,1.61343,1.61317,1.6133,396500004.0
2007-03-20 12:12:00,1.61342,1.61353,1.61333,1.61335,396199999.0
2007-03-20 12:13:00,1.61338,1.6135,1.61338,1.6135,67900000.0
2007-03-20 12:14:00,1.61313,1.61341,1.61313,1.61325,259100004.0
2007-03-20 12:15:00,1.61336,1.61344,1.61318,1.61335,354500003.0
2007-03-20 12:16:00,1.61314,1.61343,1.61314,1.61338,223600002.0
2007-03-20 12:17:00,1.61336,1.61343,1.61327,1.61343,384000007.0
2007-03-20 12:18:00,1.61336,1.61336,1.61321,1.61321,307100002.0
2007-03-20 12:19:00,1.61337,1.61343,1.61329,1.61336,129299999.0
2007-03-20 12:20:00,1.61329,1.61345,1.61324,1.61336,288299998.0
2007-03-20 12:21:00,1.6133,1.61348,1.61324,1.61325,237399995.0
2007-03-20 12:22:00,1.61333,1.61362,1.61333,1.61362,495300000.0
2007-03-20 12:23:00,1.61357,1.61357,1.61324,1.61324,222499997.0
2007-03-20 12:24:00,1.61332,1.61361,1.6133,1.61343,355400000.0
2007-03-20 12:25:00,1.61352,1.61358,1.61333,1.61346,444799997.0
2007-03-20 12:26:00,1.61357,1.61376,1.61351,1.61359,276899998.0
2007-03-20 12:27:00,1.61365,1.61376,1.61352,1.6136,304700007.0
2007-03-20 12:28:00,1.61338,1.61376,1.61338,1.61364,345699998.0
2007-03-20 12:29:00,1.61358,1.61388,1.61354,1.61388,250199996.0
2007-03-20 12:30:00,1.614,1.61404,1.61374,1.61378,417900004.0
2007-03-20 12:31:00,1.61397,1.61397,1.61375,1.61387,329900008.0
2007-03-20 12:32:00,1.61388,1.61403,1.61377,1.61387,309500001.0
2007-03-20 12:33:00,1.61382,1.61393,1.6137,1.61373,248600005.0
2007-03-20 12:34:00,1.61367,1.61373,1.61348,1.61373,379000006.0
2007-03-20 12:35:00,1.6137,1.61384,1.61355,1.61375,246799998.0
2007-03-20 12:36:00,1.61357,1.61368,1.61347,1.61359,62400000.0
2007-03-20 12:37:00,1.61359,1.61373,1.61349,1.61373,217900000.0
2007-03-20 12:38:00,1.61352,1.61371,1.61347,1.61359,342899999.0
2007-03-20 12:39:00,1.6136,1.61365,1.6135,1.61361,192500000.0
2007-03-20 12:40:00,1.61363,1.61378,1.61349,1.61361,203600000.0
2007-03-20 12:41:00,1.61377,1.61388,1.61364,1.61373,379900001.0
2007-03-20 12:42:00,1.61372,1.61388,1.61365,1.61383,222000001.0
2007-03-20 12:43:00,1.61389,1.61406,1.61384,1.61389,323199995.0
2007-03-20 12:44:00,1.61393,1.61409,1.6137,1.61409,371299994.0
2007-03-20 12:45:00,1.61395,1.61407,1.61387,1.61405,251799998.0
2007-03-20 12:46:00,1.6141,1.6141,1.6138,1.61392,320600001.0
2007-03-20 12:47:00,1.61399,1.61406,1.6138,1.61406,342100001.0
2007-03-20 12:48:00,1.61384,1.61409,1.61384,1.61405,161900000.0
2007-03-20 12:49:00,1.61402,1.61411,1.61376,1.61398,359700001.0
2007-03-20 12:50:00,1.614,1.614,1.61375,1.61375,241399998.0
2007-03-20 12:51:00,1.61386,1.61401,1.61381,1.61401,220500001.0
2007-03-20 12:52:00,1.61361,1.61405,1.61361,1.61393,438100000.0
2007-03-20 12:53:00,1.61387,1.61393,1.61359,1.61384,391499999.0
2007-03-20 12:54:00,1.61392,1.61395,1.61382,1.61383,214700000.0
2007-03-20 12:55:00,1.61397,1.61397,1.61369,1.61395,261800001.0
2007-03-20 12:56:00,1.6139,1.61399,1.61374,1.61385,301700000.0
2007-03-20 12:57:00,1.61364,1.61383,1.61364,1.6138,266100001.0
2007-03-20 12:58:00,1.61371,1.6138,1.61354,1.61355,237399999.0
2007-03-20 12:59:00,1.61337,1.61355,1.61328,1.61333,83200000.0
2007-03-20 13:00:00,1.6132,1.61339,1.61318,1.61335,280300000.0
2007-03-20 13:01:00,1.61326,1.61345,1.61316,1.61327,309799999.0
2007-03-20 13:02:00,1.61347,1.61349,1.61319,1.61319,199700000.0
2007-03-20 13:03:00,1.61332,1.61352,1.61318,1.61352,130299999.0
2007-03-20 13:04:00,1.6134,1.6134,1.61318,1.61326,270799999.0
2007-03-20 13:05:00,1.61324,1.61324,1.61303,1.61307,189099999.0
2007-03-20 13:06:00,1.61307,1.6132,1.61294,1.61304,163500002.0
2007-03-20 13:07:00,1.61315,1.61331,1.61305,1.61318,258299999.0
2007-03-20 13:08:00,1.6132,1.61332,1.61304,1.61332,296000002.0
2007-03-20 13:09:00,1.61337,1.61349,1.61321,1.61327,208199999.0
2007-03-20 13:10:00,1.61305,1.61329,1.61305,1.61327,302000003.0
2007-03-20 13:11:00,1.6133,1.61338,1.61318,1.61328,393700004.0
2007-03-20 13:12:00,1.61332,1.61334,1.61313,1.61314,269900000.0
2007-03-20 13:13:00,1.61323,1.61323,1.61276,1.61289,227900001.0
2007-03-20 13:14:00,1.61275,1.61287,1.61268,1.61287,113500000.0
2007-03-20 13:15:00,1.61289,1.61297,1.61278,1.61287,234299999.0
2007-03-20 13:16:00,1.61276,1.61295,1.61273,1.61286,288299999.0
2007-03-20 13:17:00,1.61287,1.61293,1.6128,1.61285,58300000.0
2007-03-20 13:18:00,1.61282,1.61297,1.61265,1.61265,389100004.0
2007-03-20 13:19:00,1.61273,1.61286,1.61258,1.61281,336500001.0
2007-03-20 13:20:00,1.61283,1.61283,1.61264,1.61264,206799998.0
2007-03-20 13:21:00,1.61263,1.61271,1.6125,1.6126,142200000.0
2007-03-20 13:22:00,1.61267,1.61291,1.61267,1.61291,330400001.0
2007-03-20 13:23:00,1.61281,1.61292,1.61254,1.61272,229700000.0
2007-03-20 13:24:00,1.61265,1.61291,1.61265,1.61288,307899999.0
2007-03-20 13:25:00,1.61284,1.61289,1.61265,1.61287,377599999.0
2007-03-20 13:26:00,1.61271,1.61283,1.61247,1.61262,244599999.0
2007-03-20 13:27:00,1.61257,1.61269,1.61245,1.61248,243200000.0
2007-03-20 13:28:00,1.61244,1.61247,1.6123,1.61235,240800003.0
2007-03-20 13:29:00,1.61222,1.61237,1.61207,1.61225,237700001.0
2007-03-20 13:30:00,1.61231,1.61243,1.61223,1.61235,313800004.0
2007-03-20 13:31:00,1.6123,1.61239,1.61213,1.61221,359100002.0
2007-03-20 13:32:00,1.61229,1.61244,1.61217,1.61232,309300005.0
2007-03-20 13:33:00,1.61237,1.61245,1.61232,1.61232,362100004.0
2007-03-20 13:34:00,1.6123,1.6124,1.61211,1.61235,198299999.0
2007-03-20 13:35:00,1.61235,1.61235,1.61209,1.61209,199699998.0
2007-03-20 13:36:00,1.61218,1.61235,1.61217,1.6122,214399998.0
2007-03-20 13:37:00,1.61241,1.61245,1.61227,1.61236,350900000.0
2007-03-20 13:38:00,1.61238,1.61238,1.61221,1.61227,111900000.0
2007-03-20 13:39:00,1.61233,1.61239,1.61225,1.61239,164600002.0
2007-03-20 13:40:00,1.61225,1.61237,1.61201,1.61211,201699999.0
2007-03-20 13:41:00,1.61204,1.61221,1.61195,1.61208,167400000.0
2007-03-20 13:42:00,1.61217,1.61238,1.61212,1.61228,40900000.0
2007-03-20 13:43:00,1.61237,1.61237,1.61192,1.61192,283099998.0
2007-03-20 13:44:00,1.61198,1.61227,1.61196,1.61227,235800002.0
2007-03-20 13:45:00,1.61231,1.61231,1.61201,1.61215,368400000.0
2007-03-20 13:46:00,1.6122,1.6122,1.61195,1.61201,246600003.0
2007-03-20 13:47:00,1.61203,1.61203,1.61165,1.61165,181300003.0
2007-03-20 13:48:00,1.61197,1.61226,1.61192,1.61226,269500003.0
2007-03-20 13:49:00,1.61228,1.61239,1.61225,1.61239,223500002.0
2007-03-20 13:50:00,1.61231,1.61248,1.61228,1.61247,273900000.0
2007-03-20 13:51:00,1.61241,1.61269,1.61241,1.61267,386200001.0
2007-03-20 13:52:00,1.61266,1.61266,1.61254,1.61254,77300000.0
2007-03-20 13:53:00,1.61265,1.61265,1.61244,1.61244,118700000.0
2007-03-20 13:54:00,1.61254,1.61263,1.61235,1.61263,411800003.0
2007-03-20 13:55:00,1.61256,1.61263,1.6124,1.6125,330900000.0
2007-03-20 13:56:00,1.61257,1.61263,1.61236,1.61254,345000002.0
2007-03-20 13:57:00,1.61256,1.61267,1.61247,1.61251,443699998.0
2007-03-20 13:58:00,1.6124,1.61254,1.6124,1.61249,146100001.0
2007-03-20 13:59:00,1.61243,1.61255,1.61231,1.61249,293200001.0
2007-03-20 14:00:00,1.61259,1.61259,1.61247,1.61247,79000001.0
2007-03-20 14:01:00,1.61257,1.61267,1.61238,1.61238,254900001.0
2007-03-20 14:02:00,1.61261,1.61275,1.61256,1.61275,497700006.0
2007-03-20 14:03:00,1.6125,1.61277,1.6123,1.61276,396100003.0
2007-03-20 14:04:00,1.61265,1.61274,1.61251,1.6127,328900001.0
2007-03-20 14:05:00,1.61268,1.6128,1.61266,1.61276,384900005.0
2007-03-20 14:06:00,1.61277,1.61283,1.61255,1.61274,318800002.0
2007-03-20 14:07:00,1.61278,1.61278,1.61257,1.61263,328700002.0
2007-03-20 14:08:00,1.61258,1.61283,1.61255,1.61276,339100001.0
2007-03-20 14:09:00,1.61278,1.61282,1.61259,1.61263,225200003.0
2007-03-20 14:10:00,1.61276,1.61276,1.61256,1.61256,256000001.0
2007-03-20 14:11:00,1.61273,1.61283,1.61257,1.61261,299200000.0
2007-03-20 14:12:00,1.61271,1.61293,1.61261,1.61277,297100004.0
2007-03-20 14:13:00,1.6132,1.6132,1.61288,1.61311,292500001.0
2007-03-20 14:14:00,1.613,1.6132,1.61296,1.61298,362299999.0
2007-03-20 14:15:00,1.61308,1.61315,1.61294,1.61294,412700003.0
2007-03-20 14:16:00,1.61307,1.61313,1.61285,1.61288,273400003.0
2007-03-20 14:17:00,1.61289,1.61296,1.6127,1.6129,214099999.0
2007-03-20 14:18:00,1.6128,1.61299,1.61276,1.6129,274300000.0
2007-03-20 14:19:00,1.61297,1.61297,1.61272,1.61277,365800000.0
2007-03-20 14:20:00,1.61279,1.61297,1.61273,1.61288,522200003.0
2007-03-20 14:21:00,1.61285,1.61298,1.61271,1.61282,364500003.0
2007-03-20 14:22:00,1.61278,1.613,1.61277,1.61291,347999996.0
2007-03-20 14:23:00,1.61287,1.61295,1.61273,1.61287,266500002.0
2007-03-20 14:24:00,1.61295,1.61306,1.61285,1.61293,321000002.0
2007-03-20 14:25:00,1.61284,1.61304,1.61278,1.61291,362200002.0
2007-03-20 14:26:00,1.61283,1.61301,1.61274,1.61299,182300001.0
2007-03-20 14:27:00,1.61279,1.613,1.61268,1.61293,417699998.0
2007-03-20 14:28:00,1.61257,1.6128,1.61254,1.61264,261400002.0
2007-03-20 14:29:00,1.61258,1.61269,1.6124,1.61258,301399995.0
2007-03-20 14:30:00,1.6127,1.61276,1.61248,1.61252,376100001.0
2007-03-20 14:31:00,1.61277,1.61291,1.6126,1.61265,354500005.0
2007-03-20 14:32:00,1.61287,1.61302,1.61284,1.61293,339700000.0
2007-03-20 14:33:00,1.61289,1.61341,1.61289,1.61341,321399998.0
2007-03-20 14:34:00,1.61342,1.61348,1.61319,1.61336,406800001.0
2007-03-20 14:35:00,1.61333,1.61346,1.61296,1.61296,553100003.0
2007-03-20 14:36:00,1.61315,1.6133,1.61302,1.61321,297800002.0
2007-03-20 14:37:00,1.61325,1.61332,1.61314,1.61328,329600000.0
2007-03-20 14:38:00,1.6133,1.6133,1.61305,1.61323,453000007.0
2007-03-20 14:39:00,1.61323,1.61327,1.61305,1.61327,347000000.0
2007-03-20 14:40:00,1.61342,1.61349,1.61328,1.61329,348899997.0
2007-03-20 14:41:00,1.61331,1.61344,1.6132,1.61332,286299998.0
2007-03-20 14:42:00,1.61342,1.61347,1.61323,1.61339,552099999.0
2007-03-20 14:43:00,1.61329,1.61335,1.61304,1.61317,260300002.0
2007-03-20 14:44:00,1.61307,1.61307,1.61284,1.61284,312600002.0
2007-03-20 14:45:00,1.6129,1.61304,1.61269,1.61269,246300002.0
2007-03-20 14:46:00,1.61261,1.61279,1.61251,1.61259,188999999.0
2007-03-20 14:47:00,1.6125,1.61263,1.61241,1.61251,262300003.0
2007-03-20 14:48:00,1.61223,1.61243,1.61199,1.61206,112200000.0
2007-03-20 14:49:00,1.61213,1.61236,1.61191,1.61214,410100001.0
2007-03-20 14:50:00,1.61243,1.61278,1.61241,1.61276,280500002.0
2007-03-20 14:51:00,1.61256,1.61284,1.61237,1.61284,325300000.0
2007-03-20 14:52:00,1.61283,1.61297,1.61254,1.61263,316100006.0
2007-03-20 14:53:00,1.61253,1.61271,1.61243,1.61256,181600003.0
2007-03-20 14:54:00,1.61241,1.61268,1.61241,1.61249,340400004.0
2007-03-20 14:55:00,1.61258,1.61265,1.61238,1.61245,304799997.0
2007-03-20 14:56:00,1.61226,1.61237,1.61207,1.61218,252900000.0
2007-03-20 14:57:00,1.61205,1.6122,1.61202,1.6121,442399999.0
2007-03-20 14:58:00,1.61194,1.61212,1.61192,1.61212,274500004.0
2007-03-20 14:59:00,1.61197,1.61204,1.61179,1.61188,181900002.0
2007-03-20 15:00:00,1.612,1.612,1.61183,1.61193,222900002.0
2007-03-20 15:01:00,1.6119,1.6119,1.61156,1.61166,411500003.0
2007-03-20 15:02:00,1.61183,1.61192,1.61163,1.61167,267000002.0
2007-03-20 15:03:00,1.61153,1.61166,1.61131,1.61138,276699998.0
2007-03-20 15:04:00,1.61127,1.61153,1.6112,1.61153,232300003.0
2007-03-20 15:05:00,1.6114,1.61172,1.61124,1.61148,246700000.0
2007-03-20 15:06:00,1.61145,1.61176,1.61145,1.61167,148700000.0
2007-03-20 15:07:00,1.61152,1.61178,1.61152,1.61175,334099995.0
2007-03-20 15:08:00,1.61167,1.61174,1.61134,1.61143,278599999.0
2007-03-20 15:09:00,1.61179,1.61212,1.61179,1.61193,340400005.0
2007-03-20 15:10:00,1.61204,1.61229,1.61193,1.61221,407300000.0
2007-03-20 15:11:00,1.61214,1.61233,1.61208,1.61208,238100006.0
2007-03-20 15:12:00,1.61221,1.61221,1.61199,1.61221,302100001.0
2007-03-20 15:13:00,1.61215,1.61222,1.61203,1.61219,260800001.0
2007-03-20 15:14:00,1.61222,1.61225,1.61201,1.61223,339700000.0
2007-03-20 15:15:00,1.61217,1.61218,1.61192,1.61192,554300003.0
2007-03-20 15:16:00,1.61216,1.61227,1.61175,1.61179,199199999.0
2007-03-20 15:17:00,1.61172,1.61172,1.61152,1.61159,313900007.0
2007-03-20 15:18:00,1.61152,1.61165,1.61139,1.61162,344199997.0
2007-03-20 15:19:00,1.61144,1.61154,1.61122,1.61139,212799996.0
2007-03-20 15:20:00,1.6114,1.61158,1.61123,1.61149,274499997.0
2007-03-20 15:21:00,1.61153,1.61169,1.61137,1.6116,250600000.0
2007-03-20 15:22:00,1.61168,1.61171,1.61149,1.61149,136500002.0
2007-03-20 15:23:00,1.61159,1.61163,1.61131,1.61131,155800001.0
2007-03-20 15:24:00,1.61144,1.61156,1.61132,1.61137,99300000.0
2007-03-20 15:25:00,1.61113,1.61125,1.61093,1.61106,199900001.0
2007-03-20 15:26:00,1.61117,1.61127,1.61098,1.61104,174699999.0
2007-03-20 15:27:00,1.6111,1.6111,1.61082,1.61096,362000005.0
2007-03-20 15:28:00,1.61109,1.61128,1.61096,1.61113,254000003.0
2007-03-20 15:29:00,1.61127,1.61139,1.61112,1.61133,158999999.0
2007-03-20 15:30:00,1.61106,1.61135,1.61096,1.61135,298000000.0
2007-03-20 15:31:00,1.6113,1.61144,1.61115,1.61136,416399998.0
2007-03-20 15:32:00,1.61126,1.61134,1.61111,1.61111,150100003.0
2007-03-20 15:33:00,1.61117,1.61132,1.611,1.61132,393499999.0
2007-03-20 15:34:00,1.61137,1.61139,1.61098,1.61098,228700002.0
2007-03-20 15:35:00,1.61093,1.61103,1.61074,1.61081,235700001.0
2007-03-20 15:36:00,1.61059,1.61096,1.61059,1.61091,154900003.0
2007-03-20 15:37:00,1.61079,1.61096,1.61069,1.61075,356799999.0
2007-03-20 15:38:00,1.61088,1.61106,1.61079,1.61089,202799997.0
2007-03-20 15:39:00,1.61099,1.61125,1.61097,1.61125,123100003.0
2007-03-20 15:40:00,1.61126,1.61147,1.61118,1.61134,168800000.0
2007-03-20 15:41:00,1.61125,1.61144,1.61125,1.61144,84800002.0
2007-03-20 15:42:00,1.61126,1.61141,1.61126,1.61141,125400002.0
2007-03-20 15:43:00,1.61138,1.61138,1.61124,1.6113,132900000.0
2007-03-20 15:44:00,1.61129,1.61139,1.61124,1.61132,194700000.0
2007-03-20 15:45:00,1.6112,1.61154,1.6112,1.61127,262500003.0
2007-03-20 15:46:00,1.61137,1.6117,1.61137,1.61167,461600002.0
2007-03-20 15:47:00,1.61173,1.61182,1.61156,1.61169,285400005.0
2007-03-20 15:48:00,1.61166,1.61166,1.61137,1.61161,384300004.0
2007-03-20 15:49:00,1.61162,1.6118,1.61152,1.6117,197700001.0
2007-03-20 15:50:00,1.61162,1.61174,1.61148,1.61163,323400002.0
2007-03-20 15:51:00,1.61166,1.61199,1.61166,1.61194,266900001.0
2007-03-20 15:52:00,1.61202,1.61206,1.61169,1.6117,508800001.0
2007-03-20 15:53:00,1.61172,1.61184,1.61159,1.61178,414800005.0
2007-03-20 15:54:00,1.61177,1.61183,1.61152,1.61173,252800000.0
2007-03-20 15:55:00,1.61167,1.61173,1.61154,1.61166,66800001.0
2007-03-20 15:56:00,1.61162,1.61172,1.61149,1.61165,576199999.0
2007-03-20 15:57:00,1.61162,1.61187,1.61162,1.61181,184600003.0
2007-03-20 15:58:00,1.61177,1.6119,1.61167,1.61167,198400000.0
2007-03-20 15:59:00,1.61182,1.61196,1.6116,1.6118,248100001.0
2007-03-20 16:00:00,1.61204,1.61213,1.61187,1.612,379299997.0
2007-03-20 16:01:00,1.6117,1.61188,1.61164,1.61173,310800001.0
2007-03-20 16:02:00,1.61177,1.61178,1.6115,1.61152,296199997.0
2007-03-20 16:03:00,1.61146,1.61184,1.61146,1.61184,314600001.0
2007-03-20 16:04:00,1.61184,1.61197,1.61182,1.61197,76499998.0
2007-03-20 16:05:00,1.61204,1.61213,1.61185,1.61202,175200002.0
2007-03-20 16:06:00,1.612,1.61223,1.61187,1.61216,393600001.0
2007-03-20 16:07:00,1.61198,1.61217,1.61193,1.61212,254100002.0
2007-03-20 16:08:00,1.61194,1.61208,1.61182,1.61194,161399997.0
2007-03-20 16:09:00,1.612,1.61208,1.61195,1.61202,252700002.0
2007-03-20 16:10:00,1.61212,1.61219,1.6119,1.61207,209100001.0
2007-03-20 16:11:00,1.61201,1.61221,1.61192,1.61205,267899999.0
2007-03-20 16:12:00,1.61204,1.6122,1.61197,1.61197,329099999.0
2007-03-20 16:13:00,1.61211,1.61227,1.61188,1.61201,204399998.0
2007-03-20 16:14:00,1.61201,1.61219,1.61183,1.61209,475899996.0
2007-03-20 16:15:00,1.61178,1.61224,1.61178,1.61206,296999998.0
2007-03-20 16:16:00,1.61192,1.61214,1.61189,1.61209,342800001.0
2007-03-20 16:17:00,1.61208,1.61209,1.61187,1.61198,386100003.0
2007-03-20 16:18:00,1.61199,1.61208,1.61183,1.61202,361600003.0
2007-03-20 16:19:00,1.61192,1.61208,1.6119,1.61208,342100001.0
2007-03-20 16:20:00,1.61196,1.61211,1.61185,1.61203,324500002.0
2007-03-20 16:21:00,1.61196,1.61218,1.61186,1.61198,373100008.0
2007-03-20 16:22:00,1.61194,1.6122,1.6118,1.61181,210900002.0
2007-03-20 16:23:00,1.61189,1.61202,1.61187,1.61201,96000000.0
2007-03-20 16:24:00,1.61187,1.61208,1.61185,1.61194,398500002.0
2007-03-20 16:25:00,1.612,1.61207,1.61193,1.612,157999997.0
2007-03-20 16:26:00,1.61186,1.61203,1.61158,1.61188,215700000.0
2007-03-20 16:27:00,1.61187,1.612,1.61174,1.61178,390299996.0
2007-03-20 16:28:00,1.61187,1.61194,1.61171,1.61179,306499999.0
2007-03-20 16:29:00,1.61198,1.612,1.61185,1.61196,203099999.0
2007-03-20 16:30:00,1.61198,1.61202,1.6118,1.61193,410999993.0
2007-03-20 16:31:00,1.61193,1.61202,1.61173,1.61187,329699997.0
2007-03-20 16:32:00,1.61185,1.61196,1.61171,1.61183,293400001.0
2007-03-20 16:33:00,1.61174,1.61189,1.61165,1.61173,422199999.0
2007-03-20 16:34:00,1.61181,1.61188,1.61164,1.61177,368400003.0
2007-03-20 16:35:00,1.61192,1.61195,1.61162,1.61162,270300000.0
2007-03-20 16:36:00,1.61166,1.612,1.61164,1.61175,257300005.0
2007-03-20 16:37:00,1.61205,1.61216,1.61195,1.61204,300700007.0
2007-03-20 16:38:00,1.61193,1.61213,1.61184,1.61213,523200006.0
2007-03-20 16:39:00,1.61213,1.61221,1.61188,1.61188,278900000.0
2007-03-20 16:40:00,1.61185,1.61202,1.61185,1.61202,52000000.0
2007-03-20 16:41:00,1.61187,1.61202,1.61183,1.61197,307999996.0
2007-03-20 16:42:00,1.61168,1.612,1.61163,1.61178,421200004.0
2007-03-20 16:43:00,1.61177,1.61186,1.61157,1.61169,314099998.0
2007-03-20 16:44:00,1.6117,1.61188,1.61164,1.61182,464199999.0
2007-03-20 16:45:00,1.61162,1.61175,1.61148,1.6117,413800005.0
2007-03-20 16:46:00,1.61153,1.61177,1.61149,1.61164,204000000.0
2007-03-20 16:47:00,1.61149,1.61149,1.61123,1.61136,232599999.0
2007-03-20 16:48:00,1.61139,1.61155,1.61123,1.61138,441400003.0
2007-03-20 16:49:00,1.61152,1.61167,1.61138,1.61156,126700000.0
2007-03-20 16:50:00,1.61153,1.61178,1.61142,1.61167,252500000.0
2007-03-20 16:51:00,1.61182,1.61204,1.61173,1.61173,299100006.0
2007-03-20 16:52:00,1.61187,1.61203,1.61187,1.61203,229200003.0
2007-03-20 16:53:00,1.612,1.612,1.61182,1.61182,105199999.0
2007-03-20 16:54:00,1.61178,1.61184,1.61158,1.61163,350699999.0
2007-03-20 16:55:00,1.61181,1.61193,1.61169,1.61185,455800000.0
2007-03-20 16:56:00,1.61187,1.61208,1.61187,1.61205,163400000.0
2007-03-20 16:57:00,1.61201,1.61215,1.61195,1.61215,177199999.0
2007-03-20 16:58:00,1.61199,1.61212,1.61182,1.61185,245699999.0
2007-03-20 16:59:00,1.61177,1.61226,1.61177,1.61226,241099999.0
2007-03-20 17:00:00,1.61215,1.61247,1.61215,1.61227,372200003.0
2007-03-20 17:01:00,1.61218,1.61218,1.61172,1.61187,422799996.0
2007-03-20 17:02:00,1.61193,1.61195,1.61174,1.61189,436999999.0
2007-03-20 17:03:00,1.61191,1.61191,1.61155,1.61156,374099997.0
2007-03-20 17:04:00,1.61178,1.61185,1.61145,1.61145,388599999.0
2007-03-20 17:05:00,1.61168,1.61168,1.6115,1.61151,389099992.0
2007-03-20 17:06:00,1.61155,1.61164,1.61145,1.61157,213300001.0
2007-03-20 17:07:00,1.61162,1.61162,1.61135,1.61135,297400000.0
2007-03-20 17:08:00,1.61136,1.61163,1.61136,1.61155,395099997.0
2007-03-20 17:09:00,1.61162,1.61171,1.61144,1.6116,309300003.0
2007-03-20 17:10:00,1.61163,1.6118,1.61159,1.61174,300200001.0
2007-03-20 17:11:00,1.61165,1.61177,1.6115,1.61165,297099996.0
2007-03-20 17:12:00,1.61172,1.61183,1.61164,1.61173,408899997.0
2007-03-20 17:13:00,1.61164,1.61172,1.61145,1.61158,264999999.0
2007-03-20 17:14:00,1.61154,1.61168,1.61151,1.61168,181299997.0
2007-03-20 17:15:00,1.61163,1.61172,1.61142,1.61155,120699998.0
2007-03-20 17:16:00,1.61155,1.6117,1.61143,1.61151,533799995.0
2007-03-20 17:17:00,1.61131,1.61154,1.61131,1.61154,231600002.0
2007-03-20 17:18:00,1.61161,1.61176,1.61152,1.61166,309700004.0
2007-03-20 17:19:00,1.6117,1.6117,1.61154,1.61158,88700000.0
2007-03-20 17:20:00,1.61148,1.61155,1.61138,1.6115,239700001.0
2007-03-20 17:21:00,1.61148,1.61154,1.6113,1.61154,244400000.0
2007-03-20 17:22:00,1.61147,1.61157,1.6113,1.61149,398800000.0
2007-03-20 17:23:00,1.61133,1.61159,1.61129,1.61155,487699998.0
2007-03-20 17:24:00,1.61152,1.61158,1.61136,1.61136,335200007.0
2007-03-20 17:25:00,1.6114,1.61162,1.6114,1.61149,363600001.0
2007-03-20 17:26:00,1.6115,1.61157,1.61142,1.61149,147800001.0
2007-03-20 17:27:00,1.61148,1.61162,1.61141,1.61147,203799999.0
2007-03-20 17:28:00,1.61148,1.61156,1.61137,1.61149,75799999.0
2007-03-20 17:29:00,1.61146,1.61169,1.61144,1.61154,476200002.0
2007-03-20 17:30:00,1.61154,1.61163,1.61139,1.61155,430299994.0
2007-03-20 17:31:00,1.61147,1.61158,1.61139,1.61151,256300000.0
2007-03-20 17:32:00,1.61145,1.61178,1.61132,1.61168,65000000.0
2007-03-20 17:33:00,1.61181,1.61188,1.61163,1.6117,252900000.0
2007-03-20 17:34:00,1.61169,1.61183,1.61158,1.61167,413799998.0
2007-03-20 17:35:00,1.61176,1.61192,1.6117,1.6117,139100000.0
2007-03-20 17:36:00,1.61157,1.6119,1.61157,1.6119,256700006.0
2007-03-20 17:37:00,1.61181,1.61188,1.61168,1.61172,284300000.0
2007-03-20 17:38:00,1.6117,1.61187,1.61168,1.61172,110400000.0
2007-03-20 17:39:00,1.61187,1.61195,1.61172,1.6118,162300000.0
2007-03-20 17:40:00,1.61169,1.61199,1.61169,1.61188,301300000.0
2007-03-20 17:41:00,1.61188,1.612,1.61176,1.61178,412200003.0
2007-03-20 17:42:00,1.61183,1.61192,1.61169,1.61177,286899998.0
2007-03-20 17:43:00,1.61165,1.61194,1.61165,1.61188,176399999.0
2007-03-20 17:44:00,1.6116,1.61195,1.6116,1.61195,377699997.0
2007-03-20 17:45:00,1.61185,1.6119,1.61169,1.61172,275699997.0
2007-03-20 17:46:00,1.61176,1.61178,1.61162,1.61171,184699999.0
2007-03-20 17:47:00,1.61162,1.61183,1.61151,1.61156,289300005.0
2007-03-20 17:48:00,1.61177,1.61198,1.6117,1.61187,252700001.0
2007-03-20 17:49:00,1.61183,1.6121,1.61183,1.61202,433499999.0
2007-03-20 17:50:00,1.61192,1.61201,1.6118,1.61182,254999996.0
2007-03-20 17:51:00,1.61197,1.61215,1.61191,1.61204,189800000.0
2007-03-20 17:52:00,1.61196,1.61206,1.6118,1.61193,288700001.0
2007-03-20 17:53:00,1.61185,1.61192,1.61165,1.61169,471800003.0
2007-03-20 17:54:00,1.61194,1.61209,1.61184,1.61191,315599998.0
2007-03-20 17:55:00,1.61217,1.61228,1.61215,1.6122,243100002.0
2007-03-20 17:56:00,1.61235,1.61246,1.61211,1.61225,400100006.0
2007-03-20 17:57:00,1.61234,1.61234,1.61222,1.61222,105000002.0
2007-03-20 17:58:00,1.61211,1.61265,1.61211,1.61265,151699997.0
2007-03-20 17:59:00,1.61263,1.61304,1.61263,1.61294,294099996.0
2007-03-20 18:00:00,1.61289,1.61298,1.6128,1.61282,144500000.0
2007-03-20 18:03:00,1.6134,1.6135,1.6132,1.6134,1750800009.0
2007-03-20 18:04:00,1.6135,1.6135,1.6134,1.6134,1750800009.0
2007-03-20 18:05:00,1.6135,1.6135,1.6132,1.6132,1750800009.0
2007-03-20 18:06:00,1.6131,1.6134,1.6131,1.6132,1750800009.0
2007-03-20 18:07:00,1.6131,1.6132,1.6131,1.6132,1750800009.0
2007-03-20 18:08:00,1.6131,1.6135,1.6131,1.6135,1750800009.0
2007-03-20 18:09:00,1.61272,1.61295,1.61271,1.61273,1750800009.0
2007-03-20 18:10:00,1.6132,1.6135,1.6132,1.6135,1836700005.0
2007-03-20 18:11:00,1.6129,1.61309,1.61279,1.61293,1836700005.0
2007-03-20 18:12:00,1.61289,1.61295,1.61273,1.61274,1849000000.0
2007-03-20 18:13:00,1.61273,1.61282,1.6125,1.61265,1566900001.0
2007-03-20 18:14:00,1.6131,1.6131,1.6131,1.6131,734699997.0
2007-03-20 18:15:00,1.61274,1.61295,1.61267,1.61295,734699997.0
2007-03-20 18:16:00,1.6131,1.6131,1.613,1.6131,2104100004.0
2007-03-20 18:17:00,1.6129,1.6129,1.61257,1.61269,2104100004.0
2007-03-20 18:18:00,1.6126,1.61279,1.61246,1.61256,933399999.0
2007-03-20 18:19:00,1.61247,1.6126,1.61214,1.61243,1948900001.0
2007-03-20 18:20:00,1.61243,1.6126,1.61235,1.6125,1985500017.0
2007-03-20 18:21:00,1.61253,1.61253,1.61232,1.61232,872900005.0
2007-03-20 18:22:00,1.61249,1.61255,1.61229,1.61229,1024499995.0
2007-03-20 18:24:00,1.6132,1.6134,1.6132,1.6134,1277500011.0
2007-03-20 18:26:00,1.6132,1.6132,1.6131,1.6131,1277500011.0
2007-03-20 18:27:00,1.61256,1.61263,1.61242,1.61251,1277500011.0
2007-03-20 18:29:00,1.61249,1.61268,1.61241,1.6126,1706999996.0
2007-03-20 18:30:00,1.61266,1.61276,1.61243,1.61262,1029199999.0
2007-03-20 18:31:00,1.61277,1.61287,1.61256,1.61272,944499999.0
2007-03-20 18:32:00,1.61283,1.6131,1.61279,1.61302,1395499998.0
2007-03-20 18:35:00,1.613,1.61312,1.61294,1.61298,1783900011.0
2007-03-20 18:36:00,1.61293,1.61305,1.61282,1.61292,1423000006.0
2007-03-20 18:37:00,1.61294,1.61305,1.61281,1.61299,2145000011.0
2007-03-20 18:38:00,1.61297,1.61297,1.6126,1.61264,1711000008.0
2007-03-20 18:39:00,1.61274,1.61329,1.61274,1.61314,1904099999.0
2007-03-20 18:40:00,1.6128,1.6128,1.6128,1.6128,1141400003.0
2007-03-20 18:41:00,1.61307,1.61334,1.61289,1.61305,1141400003.0
2007-03-20 18:42:00,1.61305,1.61327,1.61294,1.61327,1363900002.0
2007-03-20 18:43:00,1.61326,1.61332,1.61314,1.61331,422899995.0
2007-03-20 18:44:00,1.61323,1.61331,1.61288,1.61297,937300006.0
2007-03-20 18:45:00,1.61298,1.6132,1.61292,1.61318,496600000.0
2007-03-20 18:46:00,1.6132,1.61325,1.61297,1.61297,373999996.0
2007-03-20 18:47:00,1.61322,1.61329,1.61306,1.61326,379799996.0
2007-03-20 18:48:00,1.6132,1.61357,1.6132,1.61357,1319799992.0
2007-03-20 18:49:00,1.61355,1.61362,1.61333,1.61345,276200005.0
2007-03-20 18:50:00,1.61344,1.6136,1.61342,1.61355,710300005.0
2007-03-20 18:51:00,1.61358,1.61364,1.6134,1.6134,1479899997.0
2007-03-20 18:52:00,1.6134,1.61365,1.6134,1.61365,1404400006.0
2007-03-20 18:53:00,1.61349,1.61362,1.61332,1.61362,1076999997.0
2007-03-20 18:54:00,1.6136,1.61378,1.61352,1.61358,731500002.0
2007-03-20 18:55:00,1.61369,1.61374,1.61339,1.61339,1528700005.0
2007-03-20 18:56:00,1.61343,1.61361,1.61337,1.61356,1152499987.0
2007-03-20 18:57:00,1.61352,1.61353,1.61331,1.61345,567800002.0
2007-03-20 18:58:00,1.61353,1.61353,1.61313,1.61328,1102899994.0
2007-03-20 18:59:00,1.6133,1.61345,1.61322,1.61336,1881600008.0
2007-03-20 19:00:00,1.61336,1.61344,1.61322,1.61336,697599995.0
2007-03-20 19:01:00,1.61342,1.61351,1.61328,1.61335,374600003.0
2007-03-20 19:02:00,1.61321,1.61345,1.61321,1.6134,876600003.0
2007-03-20 19:03:00,1.61337,1.61337,1.61315,1.61315,492699996.0
2007-03-20 19:04:00,1.61317,1.61334,1.61317,1.61334,246699999.0
2007-03-20 19:05:00,1.6134,1.61341,1.61321,1.61325,662500004.0
2007-03-20 19:06:00,1.6132,1.61336,1.613,1.6131,2082800003.0
2007-03-20 19:07:00,1.61304,1.61318,1.61295,1.61313,958299996.0
2007-03-20 19:08:00,1.61307,1.61323,1.613,1.6131,1669400001.0
2007-03-20 19:09:00,1.61311,1.6133,1.61301,1.61304,1594600007.0
2007-03-20 19:10:00,1.61321,1.61335,1.61308,1.61326,900500003.0
2007-03-20 19:11:00,1.61324,1.61336,1.61311,1.61311,1533499990.0
2007-03-20 19:12:00,1.6131,1.61327,1.61308,1.61322,924400003.0
2007-03-20 19:13:00,1.61303,1.61327,1.61303,1.61326,613699999.0
2007-03-20 19:14:00,1.61301,1.6132,1.61301,1.61308,353699999.0
2007-03-20 19:15:00,1.61298,1.6131,1.61285,1.61288,1200000002.0
2007-03-20 19:16:00,1.61299,1.61313,1.61295,1.61295,475600003.0
2007-03-20 19:17:00,1.61313,1.61313,1.61281,1.61281,680200000.0
2007-03-20 19:18:00,1.61297,1.61312,1.61288,1.613,759600008.0
2007-03-20 19:19:00,1.613,1.61318,1.61291,1.61304,1069300010.0
2007-03-20 19:20:00,1.61312,1.61331,1.61302,1.61311,1122500004.0
2007-03-20 19:21:00,1.61303,1.6132,1.613,1.6131,1154400008.0
2007-03-20 19:22:00,1.61303,1.61312,1.61292,1.61309,368600002.0
2007-03-20 19:23:00,1.61303,1.61321,1.61301,1.61315,658799997.0
2007-03-20 19:24:00,1.61315,1.61332,1.613,1.61324,388600000.0
2007-03-20 19:25:00,1.61317,1.61335,1.61314,1.61327,1012299991.0
2007-03-20 19:26:00,1.61335,1.61335,1.61314,1.61325,1142500009.0
2007-03-20 19:27:00,1.61307,1.61324,1.61299,1.6131,1419799999.0
2007-03-20 19:28:00,1.61309,1.61318,1.61297,1.61297,496900001.0
2007-03-20 19:29:00,1.61312,1.61324,1.61294,1.61295,776200004.0
2007-03-20 19:30:00,1.6135,1.6135,1.6134,1.6135,1482700003.0
2007-03-20 19:31:00,1.61317,1.61325,1.61297,1.61318,1482700003.0
2007-03-20 19:32:00,1.6132,1.61332,1.61307,1.61307,654599996.0
2007-03-20 19:33:00,1.61318,1.61325,1.61304,1.61304,1007600001.0
2007-03-20 19:34:00,1.61318,1.61326,1.613,1.61308,1985800006.0
2007-03-20 19:35:00,1.61306,1.61325,1.61292,1.61325,939800007.0
2007-03-20 19:36:00,1.61307,1.61317,1.61274,1.61293,584300002.0
2007-03-20 19:37:00,1.613,1.61312,1.6129,1.61304,331400000.0
2007-03-20 19:38:00,1.613,1.61315,1.613,1.61303,772999997.0
2007-03-20 19:39:00,1.61292,1.61314,1.61278,1.61293,1178600007.0
2007-03-20 19:40:00,1.61285,1.61298,1.61264,1.61273,672900001.0
2007-03-20 19:41:00,1.61282,1.61289,1.61273,1.61279,366899998.0
2007-03-20 19:42:00,1.61281,1.61295,1.61272,1.61286,731000000.0
2007-03-20 19:43:00,1.61285,1.61296,1.61274,1.61282,554700003.0
2007-03-20 19:44:00,1.61278,1.61287,1.61266,1.6128,897300000.0
2007-03-20 19:45:00,1.6128,1.61285,1.61263,1.61277,217600001.0
2007-03-20 19:46:00,1.61275,1.61282,1.61259,1.61263,796199998.0
2007-03-20 19:47:00,1.61273,1.61296,1.61258,1.61282,241500000.0
2007-03-20 19:48:00,1.61302,1.61312,1.61294,1.61294,746600004.0
2007-03-20 19:49:00,1.6129,1.61304,1.61283,1.61304,1224800006.0
2007-03-20 19:50:00,1.61284,1.61305,1.61284,1.61305,217799995.0
2007-03-20 19:51:00,1.61289,1.61298,1.61276,1.61285,644300005.0
2007-03-20 19:52:00,1.61282,1.61282,1.61257,1.61273,385900001.0
2007-03-20 19:53:00,1.61278,1.61285,1.6126,1.61277,708599999.0
2007-03-20 19:54:00,1.61277,1.61279,1.61254,1.61254,287900001.0
2007-03-20 19:55:00,1.61257,1.61271,1.6125,1.61257,498099999.0
2007-03-20 19:56:00,1.61255,1.61271,1.61244,1.61262,1128899994.0
2007-03-20 19:57:00,1.61244,1.61257,1.61221,1.61233,1693500001.0
2007-03-20 19:58:00,1.61235,1.61263,1.61235,1.61253,1689500005.0
2007-03-20 19:59:00,1.61247,1.61267,1.61245,1.61245,1243299999.0
2007-03-20 20:00:00,1.61256,1.61266,1.61246,1.61246,648699999.0
2007-03-20 20:01:00,1.61255,1.61276,1.61255,1.6126,859600000.0
2007-03-20 20:02:00,1.61275,1.61275,1.6125,1.61262,413000004.0
2007-03-20 20:03:00,1.61258,1.6129,1.61257,1.6129,271600001.0
2007-03-20 20:04:00,1.61291,1.61291,1.61276,1.61282,388700006.0
2007-03-20 20:05:00,1.61277,1.61287,1.61272,1.61284,536200000.0
2007-03-20 20:06:00,1.61275,1.61282,1.61268,1.61275,462700004.0
2007-03-20 20:07:00,1.61256,1.61263,1.61243,1.6125,232499999.0
2007-03-20 20:08:00,1.61259,1.61265,1.61248,1.6126,1582900008.0
2007-03-20 20:09:00,1.61247,1.61258,1.6124,1.61251,281100005.0
2007-03-20 20:10:00,1.61251,1.61265,1.61243,1.61246,354000002.0
2007-03-20 20:11:00,1.61257,1.61267,1.61242,1.61267,662400006.0
2007-03-20 20:12:00,1.61265,1.61265,1.61245,1.6125,304300003.0
2007-03-20 20:13:00,1.61251,1.61273,1.6125,1.61268,1614199996.0
2007-03-20 20:14:00,1.6127,1.61275,1.61251,1.6126,457400002.0
2007-03-20 20:15:00,1.61271,1.61282,1.61261,1.61275,1236400008.0
2007-03-20 20:16:00,1.61283,1.61296,1.61272,1.61289,1635999989.0
2007-03-20 20:17:00,1.61286,1.61304,1.61277,1.61304,376200000.0
2007-03-20 20:18:00,1.61307,1.61326,1.61306,1.61319,676900006.0
2007-03-20 20:21:00,1.61309,1.61334,1.61298,1.61334,633299995.0
2007-03-20 20:22:00,1.61332,1.61345,1.61324,1.61325,522699997.0
2007-03-20 20:23:00,1.61296,1.61324,1.61292,1.61306,1232199994.0
2007-03-20 20:24:00,1.61322,1.61331,1.61308,1.61325,445500001.0
2007-03-20 20:25:00,1.61315,1.61333,1.61308,1.61328,946100004.0
2007-03-20 20:26:00,1.61332,1.61343,1.61329,1.6133,392200001.0
2007-03-20 20:27:00,1.61336,1.6135,1.61319,1.61334,370199998.0
2007-03-20 20:29:00,1.61338,1.61343,1.61309,1.61323,1659000007.0
2007-03-20 20:33:00,1.6133,1.61344,1.61299,1.61316,582299995.0
2007-03-20 20:34:00,1.61296,1.61327,1.61296,1.61315,395300000.0
2007-03-20 20:35:00,1.61317,1.61322,1.61298,1.61302,574500003.0
2007-03-20 20:36:00,1.61307,1.61327,1.61288,1.61313,642000007.0
2007-03-20 20:37:00,1.61322,1.61336,1.61307,1.61307,1080300002.0
2007-03-20 20:38:00,1.61318,1.61325,1.61299,1.61299,1426000002.0
2007-03-20 20:39:00,1.61307,1.6131,1.61289,1.61291,1126400012.0
2007-03-20 20:40:00,1.61303,1.61315,1.6129,1.61305,1562499997.0
2007-03-20 20:41:00,1.61307,1.6132,1.61294,1.61304,530200003.0
2007-03-20 20:42:00,1.61305,1.6131,1.61282,1.61282,237700001.0
2007-03-20 20:43:00,1.6131,1.61318,1.6129,1.6129,615400003.0
2007-03-20 20:44:00,1.61288,1.61317,1.61284,1.61299,1419700003.0
2007-03-20 20:45:00,1.61307,1.61316,1.61292,1.61314,1006099997.0
2007-03-20 20:46:00,1.61327,1.61327,1.61298,1.61317,371400000.0
2007-03-20 20:47:00,1.61312,1.61326,1.61296,1.61317,701699998.0
2007-03-20 20:48:00,1.61312,1.61327,1.613,1.61306,1352000006.0
2007-03-20 20:49:00,1.6131,1.6132,1.61288,1.61309,818200004.0
2007-03-20 20:50:00,1.6132,1.6132,1.61299,1.61314,1935600010.0
2007-03-20 20:51:00,1.61301,1.61312,1.61284,1.613,393499999.0
2007-03-20 20:52:00,1.61307,1.61319,1.613,1.61303,1289999993.0
2007-03-20 20:53:00,1.61307,1.6132,1.61298,1.61306,1780000000.0
2007-03-20 20:54:00,1.61316,1.6132,1.61302,1.61308,733700003.0
2007-03-20 20:55:00,1.61319,1.61319,1.61304,1.61308,510099999.0
2007-03-20 20:58:00,1.6134,1.6134,1.6134,1.6134,1631600005.0
2007-03-20 21:00:00,1.6135,1.6135,1.6134,1.6134,1631600005.0
2007-03-20 21:01:00,1.6135,1.6135,1.6135,1.6135,1631600005.0
2007-03-20 21:02:00,1.6128,1.61295,1.61274,1.6129,1631600005.0
2007-03-20 21:03:00,1.61286,1.61306,1.61282,1.61298,1302900006.0
2007-03-20 21:04:00,1.613,1.613,1.6128,1.6128,251800000.0
2007-03-20 21:05:00,1.61287,1.61301,1.61276,1.61295,916899995.0
2007-03-20 21:06:00,1.61291,1.61304,1.61273,1.613,530300006.0
2007-03-20 21:07:00,1.61289,1.613,1.61283,1.61289,480500000.0
2007-03-20 21:08:00,1.613,1.61303,1.61284,1.61296,334799996.0
2007-03-20 21:09:00,1.61286,1.61301,1.61284,1.61297,427100003.0
2007-03-20 21:10:00,1.61299,1.61304,1.6129,1.61301,934600002.0
2007-03-20 21:11:00,1.61301,1.61314,1.613,1.61303,674599999.0
2007-03-20 21:12:00,1.61301,1.61313,1.6129,1.61303,240800000.0
2007-03-20 21:13:00,1.61294,1.61302,1.61281,1.61294,1028300005.0
2007-03-20 21:14:00,1.61294,1.61312,1.6129,1.61312,680099996.0
2007-03-20 21:15:00,1.61307,1.61319,1.61283,1.61284,926400004.0
2007-03-20 21:16:00,1.61298,1.61315,1.61282,1.61298,569999998.0
2007-03-20 21:17:00,1.613,1.61315,1.61294,1.6131,1413500017.0
2007-03-20 21:18:00,1.61307,1.61318,1.61288,1.61302,492800001.0
2007-03-20 21:19:00,1.61292,1.61308,1.6128,1.61302,671700004.0
2007-03-20 21:20:00,1.6135,1.6135,1.6135,1.6135,1698600008.0
2007-03-20 21:22:00,1.61287,1.61313,1.61285,1.61297,1698600008.0
2007-03-20 21:23:00,1.61313,1.61315,1.61293,1.61294,1168200001.0
2007-03-20 21:24:00,1.6129,1.61309,1.61236,1.61239,578400001.0
2007-03-20 21:25:00,1.6131,1.61315,1.61271,1.6129,1206200000.0
2007-03-20 21:26:00,1.61306,1.6131,1.61295,1.613,514800004.0
2007-03-20 21:27:00,1.61312,1.61323,1.61307,1.61323,629500007.0
2007-03-20 21:28:00,1.61318,1.61323,1.61301,1.61301,683000003.0
2007-03-20 21:29:00,1.61317,1.61333,1.61308,1.61319,492700001.0
2007-03-20 21:30:00,1.61314,1.61327,1.6131,1.61325,367499999.0
2007-03-20 21:31:00,1.61318,1.61318,1.6122,1.61277,559300000.0
2007-03-20 21:32:00,1.61321,1.61321,1.61225,1.61225,2058899998.0
2007-03-20 21:33:00,1.61225,1.61301,1.61225,1.61244,366599999.0
2007-03-20 21:34:00,1.61332,1.61352,1.61325,1.6134,1205200001.0
2007-03-20 21:35:00,1.61344,1.61358,1.61341,1.6135,999700006.0
2007-03-20 21:36:00,1.61345,1.61345,1.61326,1.6134,273299996.0
2007-03-20 21:37:00,1.61333,1.61354,1.6133,1.6134,500700003.0
2007-03-20 21:38:00,1.61328,1.61353,1.61325,1.61353,289600002.0
2007-03-20 21:39:00,1.61333,1.61346,1.61321,1.61338,424300000.0
2007-03-20 21:40:00,1.61327,1.6135,1.61324,1.61337,591500003.0
2007-03-20 21:41:00,1.61321,1.61345,1.61317,1.6134,901199998.0
2007-03-20 21:42:00,1.6133,1.61352,1.61326,1.61326,423499998.0
2007-03-20 21:43:00,1.61332,1.61353,1.61332,1.61342,1194600000.0
2007-03-20 21:44:00,1.61344,1.61346,1.61324,1.61324,1101699997.0
2007-03-20 21:45:00,1.61318,1.61341,1.61318,1.61332,635700009.0
2007-03-20 21:46:00,1.61327,1.61337,1.61311,1.61315,1403100006.0
2007-03-20 21:47:00,1.61329,1.61338,1.61313,1.61316,1029800008.0
2007-03-20 21:48:00,1.61322,1.61342,1.6131,1.61334,432200000.0
2007-03-20 21:49:00,1.61343,1.61355,1.61332,1.61347,1254600010.0
2007-03-20 21:50:00,1.61336,1.61348,1.61328,1.61348,236400003.0
2007-03-20 21:51:00,1.61338,1.61354,1.61334,1.61346,592199999.0
2007-03-20 21:52:00,1.61345,1.61347,1.61319,1.61321,1375100011.0
2007-03-20 21:53:00,1.61343,1.61348,1.61334,1.61338,479300000.0
2007-03-20 21:54:00,1.61347,1.6135,1.61328,1.61328,288899999.0
2007-03-20 21:55:00,1.61335,1.61341,1.6132,1.61328,474000002.0
2007-03-20 21:56:00,1.61338,1.61345,1.61327,1.61335,459900002.0
2007-03-20 21:57:00,1.61299,1.61332,1.61293,1.61327,473199996.0
2007-03-20 21:58:00,1.61347,1.61354,1.61342,1.61346,718699995.0
2007-03-20 21:59:00,1.61326,1.6134,1.61317,1.61327,1103600005.0
2007-03-20 22:00:00,1.61333,1.6135,1.61322,1.61337,709099995.0
2007-03-20 22:01:00,1.61357,1.61362,1.61342,1.61342,277300000.0
2007-03-20 22:02:00,1.61342,1.61366,1.61338,1.61353,1343699993.0
2007-03-20 22:03:00,1.61363,1.61366,1.61341,1.61361,513700005.0
2007-03-20 22:04:00,1.61355,1.61362,1.61336,1.61342,747900003.0
2007-03-20 22:05:00,1.6134,1.61345,1.61324,1.61343,447000003.0
2007-03-20 22:06:00,1.61344,1.61345,1.61323,1.61338,643700000.0
2007-03-20 22:07:00,1.61325,1.61338,1.61315,1.61327,118299999.0
2007-03-20 22:08:00,1.61322,1.61341,1.61317,1.61337,460300001.0
2007-03-20 22:09:00,1.61283,1.61326,1.61271,1.61279,484000002.0
2007-03-20 22:10:00,1.61341,1.61341,1.61309,1.61309,221400000.0
2007-03-20 22:11:00,1.6133,1.61334,1.61318,1.61318,220800004.0
2007-03-20 22:12:00,1.61327,1.61345,1.61327,1.6134,747999998.0
2007-03-20 22:13:00,1.61318,1.61334,1.61313,1.61323,210899997.0
2007-03-20 22:14:00,1.61333,1.61337,1.6132,1.61322,299900002.0
2007-03-20 22:15:00,1.61327,1.61355,1.61316,1.61329,578400000.0
2007-03-20 22:16:00,1.61332,1.61351,1.61326,1.61338,317699999.0
2007-03-20 22:17:00,1.6134,1.61347,1.6134,1.61347,126000002.0
2007-03-20 22:18:00,1.61312,1.61328,1.61311,1.61328,194000002.0
2007-03-20 22:19:00,1.61339,1.61351,1.61323,1.61338,354800005.0
2007-03-20 22:20:00,1.61348,1.61352,1.61331,1.6134,344899998.0
2007-03-20 22:21:00,1.61343,1.61361,1.61341,1.61357,285700006.0
2007-03-20 22:22:00,1.61348,1.61362,1.61346,1.61358,851999999.0
2007-03-20 22:23:00,1.61361,1.61368,1.61345,1.61357,209700000.0
2007-03-20 22:24:00,1.61339,1.6136,1.61336,1.61353,348400001.0
2007-03-20 22:25:00,1.61359,1.61362,1.61332,1.61332,611200000.0
2007-03-20 22:26:00,1.61333,1.61366,1.61333,1.61345,642500002.0
2007-03-20 22:27:00,1.6135,1.61368,1.61325,1.61348,281100002.0
2007-03-20 22:28:00,1.61337,1.61367,1.61337,1.6136,548700004.0
2007-03-20 22:29:00,1.61365,1.61371,1.61345,1.61352,918900006.0
2007-03-20 22:30:00,1.61356,1.6137,1.6134,1.61355,829100000.0
2007-03-20 22:31:00,1.61356,1.61356,1.61316,1.61333,307900000.0
2007-03-20 22:32:00,1.6134,1.61355,1.6134,1.61355,227000003.0
2007-03-20 22:33:00,1.61355,1.61365,1.61337,1.61357,283300001.0
2007-03-20 22:34:00,1.61358,1.61365,1.61348,1.6136,495100002.0
2007-03-20 22:35:00,1.61363,1.61371,1.61354,1.61363,160300001.0
2007-03-20 22:36:00,1.6136,1.61365,1.61341,1.61347,729500004.0
2007-03-20 22:37:00,1.61345,1.61362,1.61337,1.61353,415699998.0
2007-03-20 22:38:00,1.6135,1.6137,1.61338,1.61352,251100001.0
2007-03-20 22:39:00,1.61344,1.61371,1.6133,1.61362,733599999.0
2007-03-20 22:40:00,1.61362,1.61365,1.61334,1.61349,790700000.0
2007-03-20 22:41:00,1.61342,1.61369,1.61342,1.61356,699299998.0
2007-03-20 22:42:00,1.61336,1.61364,1.61336,1.61348,547599997.0
2007-03-20 22:43:00,1.61354,1.61363,1.61327,1.61351,1303000000.0
2007-03-20 22:44:00,1.61336,1.61358,1.61321,1.61358,388899999.0
2007-03-20 22:45:00,1.61363,1.61363,1.61333,1.61333,321500003.0
2007-03-20 22:46:00,1.61366,1.61377,1.61344,1.61369,231099998.0
2007-03-20 22:47:00,1.61356,1.61373,1.61347,1.61364,224999999.0
2007-03-20 22:48:00,1.61366,1.61374,1.61346,1.61356,582199996.0
2007-03-20 22:49:00,1.61366,1.61384,1.61353,1.61365,512999999.0
2007-03-20 22:50:00,1.61373,1.61382,1.61358,1.61373,232499997.0
2007-03-20 22:51:00,1.61371,1.61374,1.61352,1.61354,616800001.0
2007-03-20 22:52:00,1.61365,1.61369,1.61334,1.61345,440700000.0
2007-03-20 22:53:00,1.61374,1.6138,1.61357,1.61363,288200005.0
2007-03-20 22:54:00,1.61351,1.61371,1.61336,1.61353,663600002.0
2007-03-20 22:55:00,1.61342,1.61356,1.61337,1.61354,261300003.0
2007-03-20 22:56:00,1.61355,1.61362,1.61343,1.61352,104600001.0
2007-03-20 22:57:00,1.61342,1.6137,1.61342,1.61358,314200003.0
2007-03-20 22:58:00,1.61355,1.61362,1.61344,1.61352,159700000.0
2007-03-20 22:59:00,1.61324,1.61348,1.61307,1.61337,394500001.0
2007-03-20 23:00:00,1.61304,1.61369,1.61304,1.61348,284199995.0
2007-03-20 23:01:00,1.61375,1.61375,1.61351,1.61351,265899998.0
2007-03-20 23:02:00,1.61356,1.61372,1.61355,1.61372,133899999.0
2007-03-20 23:03:00,1.61367,1.61375,1.6135,1.61375,305299999.0
2007-03-20 23:04:00,1.61347,1.61374,1.61341,1.61374,145400000.0
2007-03-20 23:05:00,1.61347,1.61365,1.61317,1.61325,384799997.0
2007-03-20 23:06:00,1.61331,1.6136,1.61331,1.61352,409200006.0
2007-03-20 23:07:00,1.61335,1.61355,1.61312,1.61316,225200002.0
2007-03-20 23:08:00,1.61361,1.61369,1.61349,1.61361,19800000.0
2007-03-20 23:09:00,1.61365,1.61365,1.6136,1.6136,158900002.0
2007-03-20 23:10:00,1.61359,1.61368,1.61346,1.61356,206900001.0
2007-03-20 23:11:00,1.61346,1.61365,1.61326,1.61333,172400000.0
2007-03-20 23:12:00,1.61366,1.61369,1.61353,1.61353,361800002.0
2007-03-20 23:13:00,1.6136,1.6136,1.6135,1.6135,23900000.0
2007-03-20 23:14:00,1.61346,1.6137,1.61342,1.61365,302600001.0
2007-03-20 23:15:00,1.61364,1.61364,1.61337,1.61359,204400002.0
2007-03-20 23:16:00,1.61355,1.61355,1.6133,1.61336,196199998.0
2007-03-20 23:17:00,1.61331,1.61353,1.61294,1.61304,335299995.0
2007-03-20 23:18:00,1.61328,1.61352,1.61323,1.61352,341499999.0
2007-03-20 23:19:00,1.61361,1.61361,1.61338,1.61338,29500000.0
2007-03-20 23:20:00,1.61338,1.61361,1.61324,1.61342,249600003.0
2007-03-20 23:21:00,1.61336,1.61357,1.61336,1.61357,235600001.0
2007-03-20 23:22:00,1.6135,1.6136,1.6135,1.6136,43100000.0
2007-03-20 23:23:00,1.6136,1.61365,1.61352,1.61358,70299999.0
2007-03-20 23:24:00,1.61328,1.61342,1.61326,1.61342,37299999.0
2007-03-20 23:25:00,1.61328,1.61352,1.61302,1.61316,183100000.0
2007-03-20 23:26:00,1.61356,1.61363,1.61343,1.61351,431000002.0
2007-03-20 23:27:00,1.61365,1.61365,1.6136,1.6136,34200000.0
2007-03-20 23:28:00,1.61342,1.61355,1.61289,1.61295,293700004.0
2007-03-20 23:29:00,1.61346,1.61362,1.61346,1.61362,256300002.0
2007-03-20 23:30:00,1.61363,1.61363,1.61336,1.61336,390999999.0
2007-03-20 23:31:00,1.61335,1.61335,1.61293,1.61293,256899996.0
2007-03-20 23:32:00,1.61352,1.6136,1.61323,1.61353,349300006.0
2007-03-20 23:33:00,1.61347,1.61362,1.61347,1.6136,284299999.0
2007-03-20 23:34:00,1.61368,1.61379,1.61366,1.61368,153399998.0
2007-03-20 23:35:00,1.61373,1.61395,1.61371,1.61371,388800004.0
2007-03-20 23:36:00,1.61375,1.61383,1.61364,1.61379,199699998.0
2007-03-20 23:37:00,1.61364,1.61378,1.6136,1.61373,110200000.0
2007-03-20 23:38:00,1.61365,1.6138,1.61359,1.61363,137100002.0
2007-03-20 23:39:00,1.61378,1.61378,1.61365,1.61365,87699998.0
2007-03-20 23:40:00,1.61363,1.61378,1.61361,1.61375,290999998.0
2007-03-20 23:41:00,1.6138,1.6138,1.61357,1.61375,257300002.0
2007-03-20 23:42:00,1.61375,1.61382,1.61356,1.61356,359099997.0
2007-03-20 23:43:00,1.61377,1.61377,1.61365,1.61365,92600000.0
2007-03-20 23:44:00,1.61334,1.61381,1.61326,1.61362,304699999.0
2007-03-20 23:45:00,1.61361,1.61377,1.61361,1.61377,69699998.0
2007-03-20 23:46:00,1.61372,1.61397,1.61368,1.61386,76800000.0
2007-03-20 23:47:00,1.61384,1.61395,1.61376,1.6139,364900002.0
2007-03-20 23:48:00,1.61387,1.61396,1.61371,1.61381,210099999.0
2007-03-20 23:49:00,1.61385,1.61385,1.61357,1.61375,189300001.0
2007-03-20 23:50:00,1.61388,1.61388,1.61374,1.61382,219999999.0
2007-03-20 23:51:00,1.61384,1.61391,1.61377,1.61378,308299995.0
2007-03-20 23:52:00,1.61386,1.61404,1.61375,1.61389,275100000.0
2007-03-20 23:53:00,1.61403,1.61403,1.61377,1.6139,146900000.0
2007-03-20 23:54:00,1.61393,1.61397,1.61365,1.61365,287199999.0
2007-03-20 23:55:00,1.61388,1.61409,1.61374,1.61387,284300004.0
2007-03-20 23:56:00,1.61375,1.61388,1.61375,1.61388,10400000.0
2007-03-20 23:57:00,1.61395,1.61406,1.61382,1.61395,256400000.0
2007-03-20 23:58:00,1.6137,1.61391,1.61355,1.61377,248700000.0
2007-03-20 23:59:00,1.614,1.61407,1.61383,1.61398,348700002.0
2007-03-21 00:00:00,1.61382,1.61402,1.61379,1.61402,178000001.0
2007-03-21 00:01:00,1.61396,1.61396,1.61372,1.61381,49600000.0
2007-03-21 00:02:00,1.61378,1.61392,1.61366,1.6139,248699999.0
2007-03-21 00:03:00,1.61372,1.61372,1.61347,1.61356,257400001.0
2007-03-21 00:04:00,1.61346,1.61368,1.61346,1.61368,223899999.0
2007-03-21 00:05:00,1.61363,1.61363,1.61323,1.61339,259399998.0
2007-03-21 00:06:00,1.61365,1.61365,1.6135,1.6135,18500000.0
2007-03-21 00:07:00,1.61367,1.61375,1.61347,1.61367,207099999.0
2007-03-21 00:08:00,1.61355,1.6137,1.61355,1.6137,154100001.0
2007-03-21 00:09:00,1.61373,1.61373,1.6134,1.6134,308200002.0
2007-03-21 00:10:00,1.61336,1.6135,1.61326,1.61341,244400005.0
2007-03-21 00:11:00,1.61342,1.61351,1.61331,1.61344,359800000.0
2007-03-21 00:12:00,1.61342,1.61351,1.6133,1.61341,45500000.0
2007-03-21 00:13:00,1.61345,1.61361,1.61333,1.61351,449400001.0
2007-03-21 00:14:00,1.61325,1.61337,1.61304,1.61312,544899998.0
2007-03-21 00:15:00,1.61353,1.61358,1.61336,1.61339,392199996.0
2007-03-21 00:16:00,1.61332,1.61345,1.61296,1.61296,233800006.0
2007-03-21 00:17:00,1.61348,1.61351,1.61324,1.61337,336500001.0
2007-03-21 00:18:00,1.61347,1.61358,1.6133,1.61353,384799997.0
2007-03-21 00:19:00,1.61355,1.61355,1.6135,1.6135,16000000.0
2007-03-21 00:20:00,1.61355,1.61357,1.61336,1.61339,255300000.0
2007-03-21 00:21:00,1.61343,1.6136,1.61331,1.61346,350600000.0
2007-03-21 00:22:00,1.61345,1.6135,1.6133,1.61338,169299999.0
2007-03-21 00:23:00,1.6135,1.6135,1.61334,1.61334,120899999.0
2007-03-21 00:24:00,1.6134,1.61353,1.61327,1.61342,305599999.0
2007-03-21 00:25:00,1.6132,1.61336,1.61309,1.61318,320399999.0
2007-03-21 00:26:00,1.6133,1.61341,1.61316,1.61322,194600002.0
2007-03-21 00:27:00,1.6134,1.6135,1.6134,1.6135,43900000.0
2007-03-21 00:28:00,1.61347,1.61355,1.61334,1.61334,131400000.0
2007-03-21 00:29:00,1.6135,1.6135,1.6134,1.6134,74000000.0
2007-03-21 00:30:00,1.61348,1.61355,1.61334,1.6134,302200001.0
2007-03-21 00:31:00,1.61325,1.61337,1.61284,1.61287,197500000.0
2007-03-21 00:32:00,1.6134,1.6134,1.61285,1.613,429500001.0
2007-03-21 00:33:00,1.6135,1.61355,1.6134,1.6134,257799999.0
2007-03-21 00:34:00,1.61344,1.61369,1.61344,1.61367,265800000.0
2007-03-21 00:35:00,1.61372,1.61372,1.61356,1.61363,51900002.0
2007-03-21 00:36:00,1.61377,1.61377,1.61369,1.61369,138900000.0
2007-03-21 00:37:00,1.61344,1.6136,1.61317,1.61317,178100002.0
2007-03-21 00:38:00,1.61358,1.61369,1.61351,1.61358,306699998.0
2007-03-21 00:39:00,1.61365,1.61365,1.61324,1.61324,231599999.0
2007-03-21 00:40:00,1.61325,1.61353,1.61318,1.61353,355800003.0
2007-03-21 00:41:00,1.61357,1.61357,1.61319,1.61334,194199999.0
2007-03-21 00:42:00,1.61328,1.61365,1.61328,1.6134,268300002.0
2007-03-21 00:43:00,1.61348,1.61365,1.61338,1.61365,253100000.0
2007-03-21 00:44:00,1.61353,1.61361,1.61334,1.61346,303500002.0
2007-03-21 00:45:00,1.61346,1.61358,1.61339,1.61354,238199998.0
2007-03-21 00:46:00,1.61356,1.6137,1.61344,1.61356,159100000.0
2007-03-21 00:47:00,1.61375,1.61375,1.61365,1.61365,66599999.0
2007-03-21 00:48:00,1.61369,1.61377,1.61361,1.6137,379500000.0
2007-03-21 00:49:00,1.61355,1.6137,1.61354,1.61354,232500002.0
2007-03-21 00:50:00,1.61373,1.61382,1.61362,1.61369,312300000.0
2007-03-21 00:51:00,1.61337,1.61376,1.61337,1.61376,263500000.0
2007-03-21 00:52:00,1.61371,1.6138,1.61352,1.61375,326600000.0
2007-03-21 00:53:00,1.61354,1.61378,1.61354,1.6137,179200000.0
2007-03-21 00:54:00,1.61313,1.61363,1.61308,1.61363,100100000.0
2007-03-21 00:55:00,1.61361,1.6138,1.61354,1.61372,347899994.0
2007-03-21 00:56:00,1.61351,1.6137,1.61351,1.6137,151199998.0
2007-03-21 00:57:00,1.61343,1.61377,1.61343,1.61368,388200000.0
2007-03-21 00:58:00,1.61372,1.61372,1.61342,1.6136,154300002.0
2007-03-21 00:59:00,1.6134,1.61368,1.6134,1.61357,179299998.0
2007-03-21 01:00:00,1.61362,1.61368,1.61346,1.61355,154300001.0
2007-03-21 01:01:00,1.6137,1.61375,1.61352,1.61359,322600001.0
2007-03-21 01:02:00,1.6137,1.61379,1.6136,1.61372,125700001.0
2007-03-21 01:03:00,1.61381,1.61393,1.61367,1.61384,123299999.0
2007-03-21 01:04:00,1.61385,1.61385,1.61357,1.61361,554499997.0
2007-03-21 01:05:00,1.6137,1.61373,1.61351,1.61367,357700003.0
2007-03-21 01:06:00,1.61372,1.61375,1.61352,1.61352,240500001.0
2007-03-21 01:07:00,1.61371,1.61378,1.61359,1.61369,208800001.0
2007-03-21 01:08:00,1.61346,1.6138,1.61346,1.6137,307399996.0
2007-03-21 01:09:00,1.61358,1.61369,1.61341,1.61362,400100000.0
2007-03-21 01:10:00,1.61363,1.6137,1.61354,1.61365,297500000.0
2007-03-21 01:11:00,1.61356,1.61374,1.61355,1.61366,288100002.0
2007-03-21 01:12:00,1.61361,1.61381,1.61359,1.61373,335000010.0
2007-03-21 01:13:00,1.61328,1.61366,1.61327,1.61341,250999998.0
2007-03-21 01:14:00,1.6138,1.61381,1.61365,1.61372,478000007.0
2007-03-21 01:15:00,1.6136,1.61383,1.6136,1.61373,368400003.0
2007-03-21 01:16:00,1.61378,1.61383,1.61364,1.61367,100499999.0
2007-03-21 01:17:00,1.61347,1.6137,1.61317,1.61343,362499995.0
2007-03-21 01:18:00,1.6138,1.61398,1.6138,1.6139,280700000.0
2007-03-21 01:19:00,1.61386,1.61395,1.61371,1.6139,214599996.0
2007-03-21 01:20:00,1.61392,1.61392,1.6137,1.61371,265100000.0
2007-03-21 01:21:00,1.61381,1.61387,1.61373,1.61373,204599996.0
2007-03-21 01:22:00,1.61383,1.61392,1.61375,1.61384,395399996.0
2007-03-21 01:23:00,1.61383,1.61388,1.61371,1.61388,228500001.0
2007-03-21 01:24:00,1.61381,1.61389,1.6135,1.61379,318200003.0
2007-03-21 01:25:00,1.61379,1.61387,1.61356,1.61367,182100000.0
2007-03-21 01:26:00,1.61382,1.61383,1.61377,1.61378,66300000.0
2007-03-21 01:27:00,1.61375,1.6138,1.61359,1.61368,469100002.0
2007-03-21 01:28:00,1.61357,1.61375,1.61354,1.61364,181300002.0
2007-03-21 01:29:00,1.61372,1.61375,1.61351,1.61375,234099999.0
2007-03-21 01:30:00,1.6137,1.6137,1.61355,1.61355,95200002.0
2007-03-21 01:31:00,1.6137,1.6137,1.61355,1.61355,68100000.0
2007-03-21 01:32:00,1.61372,1.61373,1.61345,1.61366,410000003.0
2007-03-21 01:33:00,1.61361,1.61367,1.61352,1.61367,138999999.0
2007-03-21 01:34:00,1.6135,1.61367,1.61333,1.61357,349899999.0
2007-03-21 01:35:00,1.6136,1.6136,1.61345,1.61345,74200000.0
2007-03-21 01:36:00,1.61345,1.61365,1.61345,1.61363,129400000.0
2007-03-21 01:37:00,1.61362,1.6137,1.61351,1.61355,232800006.0
2007-03-21 01:38:00,1.6137,1.61373,1.61353,1.61369,465900000.0
2007-03-21 01:39:00,1.61368,1.61373,1.6135,1.6135,262100002.0
2007-03-21 01:40:00,1.61364,1.61381,1.61359,1.61367,242100003.0
2007-03-21 01:41:00,1.61385,1.61385,1.61365,1.61369,216500004.0
2007-03-21 01:42:00,1.61373,1.61388,1.61373,1.61382,194600000.0
2007-03-21 01:43:00,1.61378,1.61385,1.6137,1.6138,117400000.0
2007-03-21 01:44:00,1.6138,1.61385,1.6138,1.61385,60700000.0
2007-03-21 01:45:00,1.61374,1.61392,1.61373,1.61381,225300002.0
2007-03-21 01:46:00,1.6137,1.61388,1.61368,1.61388,302800001.0
2007-03-21 01:47:00,1.61378,1.61385,1.6137,1.6138,180699998.0
2007-03-21 01:48:00,1.61385,1.61387,1.61369,1.61372,428799995.0
2007-03-21 01:49:00,1.61368,1.6138,1.6136,1.61378,326700000.0
2007-03-21 01:50:00,1.61375,1.61383,1.61364,1.61374,101600002.0
2007-03-21 01:51:00,1.61375,1.61375,1.61365,1.61365,16800000.0
2007-03-21 01:52:00,1.61359,1.6138,1.61359,1.61368,227500003.0
2007-03-21 01:53:00,1.61381,1.6139,1.61371,1.61382,310200000.0
2007-03-21 01:54:00,1.61387,1.61387,1.6136,1.61365,322199998.0
2007-03-21 01:55:00,1.61364,1.61378,1.6135,1.61357,435500003.0
2007-03-21 01:56:00,1.61375,1.61375,1.6135,1.61367,95899999.0
2007-03-21 01:57:00,1.6137,1.61375,1.61362,1.61368,72500000.0
2007-03-21 01:58:00,1.61361,1.61384,1.61358,1.61358,408899998.0
2007-03-21 01:59:00,1.61361,1.61383,1.61361,1.61383,151100000.0
2007-03-21 02:00:00,1.61372,1.61382,1.61346,1.61366,178300001.0
2007-03-21 02:01:00,1.61371,1.61378,1.61362,1.61371,124200002.0
2007-03-21 02:02:00,1.61361,1.61378,1.61354,1.61374,275699999.0
2007-03-21 02:03:00,1.61372,1.61383,1.61361,1.61375,448299999.0
2007-03-21 02:04:00,1.6137,1.6138,1.61344,1.6137,341200001.0
2007-03-21 02:05:00,1.61356,1.61372,1.61346,1.61362,233600002.0
2007-03-21 02:06:00,1.61372,1.6138,1.61357,1.61367,238999997.0
2007-03-21 02:07:00,1.6137,1.61378,1.61353,1.61373,414600000.0
2007-03-21 02:08:00,1.61377,1.61377,1.61333,1.61333,196400001.0
2007-03-21 02:09:00,1.61358,1.61368,1.61355,1.61368,111300000.0
2007-03-21 02:10:00,1.61363,1.61363,1.61349,1.61349,96300000.0
2007-03-21 02:11:00,1.61341,1.61358,1.61331,1.61353,231600000.0
2007-03-21 02:12:00,1.61351,1.61351,1.61338,1.61342,95999998.0
2007-03-21 02:13:00,1.61332,1.61348,1.61332,1.61348,127000000.0
2007-03-21 02:14:00,1.61348,1.61349,1.61329,1.61342,230800001.0
2007-03-21 02:15:00,1.61344,1.61355,1.61332,1.61332,137400002.0
2007-03-21 02:16:00,1.6133,1.61345,1.6133,1.61345,63100000.0
2007-03-21 02:17:00,1.61349,1.61356,1.61337,1.61343,115799999.0
2007-03-21 02:18:00,1.61346,1.61358,1.61344,1.61353,139800002.0
2007-03-21 02:19:00,1.61356,1.61358,1.61356,1.61358,50300000.0
2007-03-21 02:20:00,1.61292,1.61341,1.61292,1.6131,354800003.0
2007-03-21 02:21:00,1.61343,1.61357,1.61337,1.61345,366000005.0
2007-03-21 02:22:00,1.61342,1.61357,1.61338,1.6135,367200002.0
2007-03-21 02:23:00,1.61351,1.61351,1.61318,1.61322,279600002.0
2007-03-21 02:24:00,1.61342,1.61348,1.61328,1.61332,284000002.0
2007-03-21 02:25:00,1.61339,1.61345,1.61336,1.61342,33100000.0
2007-03-21 02:26:00,1.6133,1.6134,1.6133,1.6134,174999997.0
2007-03-21 02:27:00,1.61345,1.61345,1.61322,1.61322,199700000.0
2007-03-21 02:28:00,1.61338,1.61348,1.61324,1.61326,352999996.0
2007-03-21 02:29:00,1.61345,1.61354,1.61325,1.61346,213799999.0
2007-03-21 02:30:00,1.61341,1.61353,1.61324,1.61342,241400000.0
2007-03-21 02:31:00,1.61284,1.61322,1.61284,1.61299,220600002.0
2007-03-21 02:32:00,1.6128,1.61321,1.6128,1.61321,209399999.0
2007-03-21 02:33:00,1.6134,1.6134,1.6133,1.6133,86300000.0
2007-03-21 02:34:00,1.6133,1.6134,1.6133,1.6134,49500000.0
2007-03-21 02:35:00,1.61348,1.61348,1.61324,1.61333,533400011.0
2007-03-21 02:36:00,1.61331,1.61343,1.61314,1.6133,243100008.0
2007-03-21 02:37:00,1.61317,1.61337,1.61305,1.6131,355499995.0
2007-03-21 02:38:00,1.61333,1.61333,1.61316,1.61321,115900004.0
2007-03-21 02:39:00,1.61306,1.6133,1.61306,1.6133,251099998.0
2007-03-21 02:40:00,1.61334,1.61334,1.6131,1.61323,77199999.0
2007-03-21 02:41:00,1.61247,1.61295,1.61247,1.61267,428899999.0
2007-03-21 02:42:00,1.61317,1.61331,1.61315,1.61315,402500000.0
2007-03-21 02:43:00,1.61317,1.6133,1.61312,1.61316,246900005.0
2007-03-21 02:44:00,1.61323,1.61328,1.61307,1.61328,235700000.0
2007-03-21 02:45:00,1.61323,1.61327,1.61315,1.6132,71900000.0
2007-03-21 02:46:00,1.61318,1.6132,1.61298,1.6132,408599998.0
2007-03-21 02:47:00,1.61296,1.61318,1.61294,1.61318,259600001.0
2007-03-21 02:48:00,1.61262,1.61299,1.61262,1.61263,236399998.0
2007-03-21 02:49:00,1.61296,1.61308,1.61296,1.61308,91100000.0
2007-03-21 02:50:00,1.61267,1.61302,1.61261,1.61271,469700003.0
2007-03-21 02:51:00,1.61314,1.61321,1.61306,1.6132,404300005.0
2007-03-21 02:52:00,1.61307,1.61321,1.61305,1.61305,285400001.0
2007-03-21 02:53:00,1.61312,1.61319,1.61295,1.61311,265500006.0
2007-03-21 02:54:00,1.61314,1.61321,1.61307,1.61313,59100000.0
2007-03-21 02:55:00,1.61277,1.61301,1.61263,1.61267,327300002.0
2007-03-21 02:56:00,1.61323,1.61332,1.61307,1.61307,180300001.0
2007-03-21 02:57:00,1.61317,1.61325,1.61296,1.6132,186199998.0
2007-03-21 02:58:00,1.61308,1.61313,1.61286,1.61286,291899997.0
2007-03-21 02:59:00,1.61315,1.61329,1.61315,1.61324,245799999.0
2007-03-21 03:00:00,1.61324,1.61341,1.61324,1.61329,220399999.0
2007-03-21 03:01:00,1.61322,1.61346,1.61322,1.61335,530800002.0
2007-03-21 03:02:00,1.61317,1.6134,1.613,1.61322,227599999.0
2007-03-21 03:03:00,1.6131,1.61327,1.61291,1.61294,85400000.0
2007-03-21 03:04:00,1.61342,1.61346,1.61319,1.61333,341300005.0
2007-03-21 03:05:00,1.61335,1.61335,1.61325,1.61325,9800000.0
2007-03-21 03:06:00,1.61284,1.61322,1.61284,1.6132,307800007.0
2007-03-21 03:07:00,1.61265,1.61307,1.61258,1.61272,287399999.0
2007-03-21 03:08:00,1.61332,1.6134,1.61318,1.61335,433000008.0
2007-03-21 03:09:00,1.61323,1.61335,1.61315,1.6133,199600000.0
2007-03-21 03:10:00,1.61319,1.61339,1.61307,1.61319,157500001.0
2007-03-21 03:11:00,1.61323,1.61336,1.61319,1.61321,175499999.0
2007-03-21 03:12:00,1.6132,1.61338,1.61309,1.61338,315300000.0
2007-03-21 03:13:00,1.61336,1.61348,1.61328,1.61336,227800001.0
2007-03-21 03:14:00,1.61318,1.61343,1.61318,1.6134,221300003.0
2007-03-21 03:15:00,1.61294,1.61306,1.61284,1.61297,165400000.0
2007-03-21 03:16:00,1.61333,1.61343,1.61308,1.61308,327100008.0
2007-03-21 03:17:00,1.61328,1.61336,1.6131,1.61319,106200000.0
2007-03-21 03:18:00,1.61314,1.61329,1.6131,1.61325,187000001.0
2007-03-21 03:19:00,1.61315,1.61327,1.61289,1.61289,150700003.0
2007-03-21 03:20:00,1.61321,1.61332,1.61314,1.6132,372699997.0
2007-03-21 03:21:00,1.61328,1.61334,1.61319,1.61326,159599999.0
2007-03-21 03:22:00,1.61322,1.61342,1.61322,1.61335,355300002.0
2007-03-21 03:23:00,1.6132,1.61333,1.61312,1.61325,178000001.0
2007-03-21 03:24:00,1.61323,1.61342,1.61323,1.61338,248999998.0
2007-03-21 03:25:00,1.61281,1.61301,1.61277,1.61284,233999999.0
2007-03-21 03:26:00,1.61328,1.6134,1.6132,1.61323,272400002.0
2007-03-21 03:27:00,1.6132,1.61336,1.61316,1.61336,302100002.0
2007-03-21 03:28:00,1.61345,1.61345,1.61335,1.61335,226300004.0
2007-03-21 03:29:00,1.6129,1.61315,1.61277,1.61313,268999998.0
2007-03-21 03:30:00,1.61334,1.6135,1.61324,1.61341,273300004.0
2007-03-21 03:31:00,1.6133,1.6134,1.6133,1.6134,51900000.0
2007-03-21 03:32:00,1.61319,1.61347,1.61319,1.61345,199700004.0
2007-03-21 03:33:00,1.61345,1.61345,1.61322,1.61333,129400001.0
2007-03-21 03:34:00,1.61345,1.61345,1.6132,1.61328,382000000.0
2007-03-21 03:35:00,1.61333,1.61349,1.61333,1.61345,50400000.0
2007-03-21 03:36:00,1.61314,1.61333,1.61297,1.61311,308200004.0
2007-03-21 03:37:00,1.61341,1.61353,1.61327,1.61334,246700000.0
2007-03-21 03:38:00,1.6134,1.61347,1.61335,1.61343,48299999.0
2007-03-21 03:39:00,1.61331,1.61353,1.61331,1.61353,43400000.0
2007-03-21 03:40:00,1.61342,1.61351,1.6132,1.6132,208800000.0
2007-03-21 03:41:00,1.61292,1.61339,1.61286,1.61311,374499999.0
2007-03-21 03:42:00,1.61293,1.61365,1.61282,1.61345,330000002.0
2007-03-21 03:43:00,1.61334,1.61348,1.61322,1.61335,307299998.0
2007-03-21 03:44:00,1.613,1.61327,1.61283,1.61299,365900000.0
2007-03-21 03:45:00,1.61344,1.61349,1.61317,1.61317,457900000.0
2007-03-21 03:46:00,1.61329,1.61345,1.61324,1.61345,280599999.0
2007-03-21 03:47:00,1.61327,1.61347,1.61327,1.61347,114199999.0
2007-03-21 03:48:00,1.61348,1.61348,1.61323,1.61323,95900000.0
2007-03-21 03:49:00,1.61343,1.61352,1.61331,1.61339,138200003.0
2007-03-21 03:50:00,1.61343,1.61355,1.61337,1.61341,385000002.0
2007-03-21 03:51:00,1.61348,1.61354,1.6134,1.61347,224399998.0
2007-03-21 03:52:00,1.61351,1.61358,1.61334,1.61348,248400003.0
2007-03-21 03:53:00,1.61354,1.61361,1.61347,1.61353,65899998.0
2007-03-21 03:54:00,1.61365,1.61365,1.6136,1.6136,55900002.0
2007-03-21 03:55:00,1.61335,1.61353,1.61335,1.61353,26299999.0
2007-03-21 03:56:00,1.61339,1.61368,1.61339,1.61364,270499996.0
2007-03-21 03:57:00,1.61365,1.61369,1.61352,1.61352,80600000.0
2007-03-21 03:58:00,1.61361,1.61377,1.6135,1.61365,235900000.0
2007-03-21 03:59:00,1.61364,1.61373,1.6135,1.61361,402600005.0
2007-03-21 04:00:00,1.61355,1.61383,1.61352,1.61352,484800000.0
2007-03-21 04:01:00,1.61375,1.61382,1.61358,1.61361,375099996.0
2007-03-21 04:02:00,1.6136,1.61379,1.6136,1.61361,264599999.0
2007-03-21 04:03:00,1.61335,1.61358,1.61318,1.61334,302600001.0
2007-03-21 04:04:00,1.61375,1.6138,1.61375,1.6138,75899997.0
2007-03-21 04:05:00,1.61365,1.61382,1.61363,1.61382,332899996.0
2007-03-21 04:06:00,1.61375,1.6138,1.61363,1.61374,307600000.0
2007-03-21 04:07:00,1.61363,1.6138,1.61357,1.6137,330500006.0
2007-03-21 04:08:00,1.61347,1.6136,1.61319,1.61342,456100004.0
2007-03-21 04:09:00,1.61332,1.61332,1.61303,1.61309,155300001.0
2007-03-21 04:10:00,1.61371,1.61383,1.61365,1.61372,230500002.0
2007-03-21 04:11:00,1.61375,1.6138,1.61358,1.61358,267999999.0
2007-03-21 04:12:00,1.61375,1.61375,1.61365,1.61365,120800001.0
2007-03-21 04:13:00,1.61343,1.61376,1.61322,1.61356,393699999.0
2007-03-21 04:14:00,1.61378,1.61378,1.61312,1.61344,315400002.0
2007-03-21 04:15:00,1.6136,1.61389,1.61337,1.61344,180000000.0
2007-03-21 04:16:00,1.61377,1.61383,1.61352,1.61364,306000000.0
2007-03-21 04:17:00,1.61375,1.61375,1.61365,1.61365,73799998.0
2007-03-21 04:18:00,1.61372,1.61374,1.61333,1.61345,418100008.0
2007-03-21 04:19:00,1.61356,1.61377,1.61355,1.61372,312499998.0
2007-03-21 04:20:00,1.61362,1.61381,1.61313,1.61314,295699999.0
2007-03-21 04:21:00,1.61383,1.61384,1.61362,1.6137,394199997.0
2007-03-21 04:22:00,1.61358,1.61372,1.61346,1.61355,328699998.0
2007-03-21 04:23:00,1.61368,1.61381,1.61355,1.61365,503000004.0
2007-03-21 04:24:00,1.61382,1.61391,1.61369,1.6137,135300001.0
2007-03-21 04:25:00,1.61373,1.6138,1.61351,1.61373,237500003.0
2007-03-21 04:26:00,1.61374,1.61384,1.61366,1.61384,304199999.0
2007-03-21 04:27:00,1.61378,1.61383,1.61377,1.61382,114300002.0
2007-03-21 04:28:00,1.61364,1.61383,1.61364,1.61383,46000000.0
2007-03-21 04:29:00,1.61382,1.61391,1.61365,1.6139,364800000.0
2007-03-21 04:30:00,1.61377,1.61385,1.61363,1.61372,49800001.0
2007-03-21 04:31:00,1.61381,1.61384,1.61372,1.61378,56700000.0
2007-03-21 04:32:00,1.61367,1.61375,1.61323,1.61375,309400002.0
2007-03-21 04:33:00,1.61334,1.61356,1.61297,1.61304,257200000.0
2007-03-21 04:34:00,1.61375,1.61375,1.61365,1.61365,37500000.0
2007-03-21 04:35:00,1.61365,1.6138,1.6136,1.61379,238099999.0
2007-03-21 04:36:00,1.61369,1.61377,1.61361,1.6137,122400000.0
2007-03-21 04:37:00,1.61375,1.61375,1.61343,1.61345,264200002.0
2007-03-21 04:38:00,1.6136,1.61365,1.61349,1.6136,349400002.0
2007-03-21 04:39:00,1.61346,1.61362,1.61337,1.61352,321600000.0
2007-03-21 04:40:00,1.61322,1.61338,1.61312,1.61314,260100000.0
2007-03-21 04:41:00,1.61336,1.61355,1.61336,1.61343,193699999.0
2007-03-21 04:42:00,1.61339,1.61364,1.61295,1.61297,371100003.0
2007-03-21 04:43:00,1.61353,1.6137,1.61348,1.61348,202200003.0
2007-03-21 04:44:00,1.61331,1.61358,1.61313,1.61324,470200002.0
2007-03-21 04:45:00,1.61369,1.61384,1.61355,1.61355,277800001.0
2007-03-21 04:46:00,1.61367,1.61379,1.61365,1.61378,279300001.0
2007-03-21 04:47:00,1.6137,1.61375,1.6135,1.61362,216900001.0
2007-03-21 04:48:00,1.61375,1.61375,1.61352,1.61355,201799999.0
2007-03-21 04:49:00,1.61374,1.61374,1.61347,1.61351,402200001.0
2007-03-21 04:50:00,1.61362,1.61378,1.61352,1.61368,179100000.0
2007-03-21 04:51:00,1.61369,1.61383,1.61369,1.61383,123400001.0
2007-03-21 04:52:00,1.6138,1.6138,1.61363,1.61374,258500002.0
2007-03-21 04:53:00,1.61346,1.61377,1.61346,1.61377,40000000.0
2007-03-21 04:54:00,1.61367,1.6137,1.61344,1.61358,228500000.0
2007-03-21 04:55:00,1.61332,1.61346,1.61298,1.61298,300099999.0
2007-03-21 04:56:00,1.61368,1.61368,1.61357,1.61364,134200005.0
2007-03-21 04:57:00,1.6132,1.61365,1.61309,1.61365,373200004.0
2007-03-21 04:58:00,1.61353,1.61364,1.61339,1.61353,422699993.0
2007-03-21 04:59:00,1.61343,1.6136,1.61336,1.61358,452400000.0
2007-03-21 05:00:00,1.61346,1.61367,1.61337,1.61343,342600004.0
2007-03-21 05:01:00,1.61341,1.61352,1.61333,1.61341,140799999.0
2007-03-21 05:02:00,1.61332,1.61358,1.61332,1.61351,161199999.0
2007-03-21 05:03:00,1.61306,1.61327,1.61288,1.61327,222000000.0
2007-03-21 05:04:00,1.61352,1.6136,1.61339,1.61352,132400000.0
2007-03-21 05:05:00,1.61345,1.61363,1.61345,1.61363,158900002.0
2007-03-21 05:06:00,1.61362,1.61362,1.61345,1.61345,113300003.0
2007-03-21 05:07:00,1.61357,1.61361,1.61349,1.6135,253300004.0
2007-03-21 05:08:00,1.61347,1.61356,1.61336,1.61341,379400001.0
2007-03-21 05:09:00,1.61337,1.6136,1.61337,1.61349,273900001.0
2007-03-21 05:10:00,1.61339,1.6135,1.61335,1.61347,61500000.0
2007-03-21 05:11:00,1.61347,1.61355,1.6133,1.61345,169900001.0
2007-03-21 05:12:00,1.61346,1.6135,1.61327,1.61343,263699998.0
2007-03-21 05:13:00,1.61346,1.61354,1.61334,1.61335,176399999.0
2007-03-21 05:14:00,1.61334,1.61347,1.6133,1.6134,528800001.0
2007-03-21 05:15:00,1.61326,1.61338,1.61326,1.61338,80699999.0
2007-03-21 05:16:00,1.61326,1.6134,1.61326,1.6134,179099997.0
2007-03-21 05:17:00,1.61345,1.61345,1.61332,1.61332,143600002.0
2007-03-21 05:18:00,1.61338,1.61347,1.6133,1.61341,197300002.0
2007-03-21 05:19:00,1.6134,1.61348,1.61323,1.61348,217399998.0
2007-03-21 05:20:00,1.61344,1.61346,1.61332,1.61338,116600002.0
2007-03-21 05:21:00,1.61342,1.61347,1.61314,1.61314,377799998.0
2007-03-21 05:22:00,1.6134,1.61352,1.61333,1.6134,276599995.0
2007-03-21 05:23:00,1.61341,1.61348,1.6133,1.61347,162200003.0
2007-03-21 05:24:00,1.61332,1.61377,1.61316,1.61366,357600001.0
2007-03-21 05:25:00,1.61363,1.61384,1.61363,1.61378,294900001.0
2007-03-21 05:26:00,1.61374,1.61391,1.61374,1.61385,306999996.0
2007-03-21 05:27:00,1.61374,1.61385,1.61356,1.61368,217800000.0
2007-03-21 05:28:00,1.61373,1.61388,1.61373,1.61388,64799999.0
2007-03-21 05:29:00,1.61375,1.61387,1.61375,1.61387,49599999.0
2007-03-21 05:30:00,1.6138,1.6138,1.6137,1.6137,22400000.0
2007-03-21 05:31:00,1.61385,1.61385,1.6138,1.6138,109500000.0
2007-03-21 05:32:00,1.6138,1.61385,1.6137,1.61371,178999999.0
2007-03-21 05:33:00,1.61333,1.61368,1.61333,1.61356,211400002.0
2007-03-21 05:34:00,1.61375,1.61375,1.61354,1.61368,318700003.0
2007-03-21 05:35:00,1.6137,1.6137,1.6136,1.6136,49400000.0
2007-03-21 05:36:00,1.61352,1.61372,1.61316,1.61342,418899998.0
2007-03-21 05:37:00,1.61372,1.61372,1.61341,1.61341,189500000.0
2007-03-21 05:38:00,1.61325,1.61353,1.61325,1.61353,154299999.0
2007-03-21 05:39:00,1.6132,1.6136,1.61315,1.61338,330600000.0
2007-03-21 05:40:00,1.61361,1.61368,1.61348,1.61364,162900000.0
2007-03-21 05:41:00,1.61354,1.6137,1.61332,1.61332,168199999.0
2007-03-21 05:42:00,1.61358,1.6137,1.61352,1.61365,83899999.0
2007-03-21 05:43:00,1.6136,1.61365,1.61317,1.61331,301200001.0
2007-03-21 05:44:00,1.61362,1.61362,1.61321,1.61321,275200005.0
2007-03-21 05:45:00,1.61365,1.61374,1.61348,1.6136,363200001.0
2007-03-21 05:46:00,1.61381,1.61389,1.61329,1.61329,190600000.0
2007-03-21 05:47:00,1.6136,1.61372,1.61313,1.61331,420299997.0
2007-03-21 05:48:00,1.61355,1.61367,1.61322,1.61332,453100001.0
2007-03-21 05:49:00,1.61354,1.61354,1.61317,1.61317,325700000.0
2007-03-21 05:50:00,1.61375,1.61375,1.61353,1.6136,306900002.0
2007-03-21 05:51:00,1.6136,1.61377,1.61357,1.6137,254300003.0
2007-03-21 05:52:00,1.61349,1.61357,1.61315,1.61315,358900001.0
2007-03-21 05:53:00,1.6136,1.61376,1.61346,1.61358,345799998.0
2007-03-21 05:54:00,1.61361,1.61371,1.61343,1.61343,263399997.0
2007-03-21 05:55:00,1.61342,1.61365,1.61342,1.6136,118800000.0
2007-03-21 05:56:00,1.6136,1.61362,1.61351,1.61354,80699999.0
2007-03-21 05:57:00,1.61352,1.61366,1.61349,1.61366,331599998.0
2007-03-21 05:58:00,1.61363,1.61364,1.61347,1.61347,389000004.0
2007-03-21 05:59:00,1.61358,1.61365,1.61345,1.6136,311399998.0
2007-03-21 06:00:00,1.61348,1.61365,1.61339,1.61365,234999998.0
2007-03-21 06:01:00,1.61365,1.61375,1.61354,1.61367,336299998.0
2007-03-21 06:02:00,1.6137,1.6137,1.61355,1.61355,230099998.0
2007-03-21 06:03:00,1.61342,1.61361,1.61341,1.61358,315099999.0
2007-03-21 06:04:00,1.61344,1.6137,1.61344,1.61365,378100001.0
2007-03-21 06:05:00,1.61342,1.61353,1.61309,1.61337,216200000.0
2007-03-21 06:06:00,1.61326,1.61354,1.61324,1.61331,405600002.0
2007-03-21 06:07:00,1.61358,1.61358,1.61308,1.61308,134300002.0
2007-03-21 06:08:00,1.6133,1.61363,1.6133,1.61351,222600001.0
2007-03-21 06:09:00,1.61349,1.61361,1.61331,1.61355,402999998.0
2007-03-21 06:10:00,1.61329,1.61347,1.61317,1.61347,221200001.0
2007-03-21 06:11:00,1.61349,1.61359,1.61322,1.61356,303200005.0
2007-03-21 06:12:00,1.61342,1.61365,1.61339,1.61355,453399993.0
2007-03-21 06:13:00,1.61364,1.61364,1.6135,1.61358,299400002.0
2007-03-21 06:14:00,1.6136,1.6136,1.61305,1.61329,271800002.0
2007-03-21 06:15:00,1.61364,1.61364,1.61334,1.61334,103800002.0
2007-03-21 06:16:00,1.61342,1.61352,1.6132,1.6132,115799999.0
2007-03-21 06:17:00,1.61334,1.61349,1.61317,1.61333,277400002.0
2007-03-21 06:18:00,1.61357,1.6137,1.6135,1.61355,200000000.0
2007-03-21 06:19:00,1.61305,1.61351,1.61305,1.61339,309399999.0
2007-03-21 06:20:00,1.61372,1.61376,1.61358,1.6136,168599999.0
2007-03-21 06:21:00,1.61377,1.61377,1.61324,1.61324,135999999.0
2007-03-21 06:22:00,1.61372,1.61372,1.61341,1.61341,293899999.0
2007-03-21 06:23:00,1.61353,1.61369,1.61338,1.61364,452800001.0
2007-03-21 06:24:00,1.61322,1.61349,1.61306,1.61324,408500000.0
2007-03-21 06:25:00,1.6134,1.61353,1.61329,1.61341,295099998.0
2007-03-21 06:26:00,1.61372,1.61372,1.61337,1.61346,254200001.0
2007-03-21 06:27:00,1.61363,1.61373,1.61359,1.6137,247499999.0
2007-03-21 06:28:00,1.61362,1.6137,1.61344,1.61358,383500006.0
2007-03-21 06:29:00,1.61362,1.61373,1.61355,1.61373,243600006.0
2007-03-21 06:30:00,1.61355,1.61376,1.61337,1.61339,293800002.0
2007-03-21 06:31:00,1.61369,1.61369,1.61351,1.61351,70300000.0
2007-03-21 06:32:00,1.61352,1.61355,1.61328,1.61328,344900000.0
2007-03-21 06:33:00,1.61359,1.61367,1.61348,1.61355,163100001.0
2007-03-21 06:34:00,1.61343,1.61354,1.61331,1.61354,275900000.0
2007-03-21 06:35:00,1.61368,1.61377,1.61358,1.6137,198700002.0
2007-03-21 06:36:00,1.61357,1.6137,1.61347,1.61362,83100000.0
2007-03-21 06:37:00,1.61375,1.61375,1.6137,1.6137,77400002.0
2007-03-21 06:38:00,1.61361,1.61369,1.61355,1.61366,184700002.0
2007-03-21 06:39:00,1.61346,1.61359,1.61334,1.61335,272600001.0
2007-03-21 06:40:00,1.61342,1.61366,1.61331,1.61331,365800004.0
2007-03-21 06:41:00,1.61361,1.6137,1.61349,1.6136,120699998.0
2007-03-21 06:42:00,1.61355,1.61373,1.61355,1.61373,378199990.0
2007-03-21 06:43:00,1.61374,1.61374,1.61347,1.61351,142300001.0
2007-03-21 06:44:00,1.61351,1.61364,1.61349,1.61364,145000000.0
2007-03-21 06:45:00,1.6137,1.61374,1.61347,1.61361,308099997.0
2007-03-21 06:46:00,1.61354,1.61366,1.6134,1.61355,213500000.0
2007-03-21 06:47:00,1.61366,1.6137,1.61351,1.61365,74500001.0
2007-03-21 06:48:00,1.6137,1.6137,1.61352,1.61352,204300001.0
2007-03-21 06:49:00,1.61363,1.6137,1.61348,1.61354,198900001.0
2007-03-21 06:50:00,1.61345,1.61364,1.61344,1.61351,414400000.0
2007-03-21 06:51:00,1.61345,1.61354,1.61338,1.61354,76000000.0
2007-03-21 06:52:00,1.61333,1.61347,1.61311,1.61332,328899997.0
2007-03-21 06:53:00,1.61349,1.61355,1.61339,1.61349,234500004.0
2007-03-21 06:54:00,1.61329,1.61357,1.61297,1.61298,340899998.0
2007-03-21 06:55:00,1.6136,1.6136,1.61335,1.61344,297800000.0
2007-03-21 06:56:00,1.61343,1.61355,1.61327,1.61327,321300003.0
2007-03-21 06:57:00,1.61346,1.61358,1.61339,1.61346,189500000.0
2007-03-21 06:58:00,1.61357,1.61363,1.61353,1.61357,158300002.0
2007-03-21 06:59:00,1.61339,1.61354,1.61339,1.61347,287599996.0
2007-03-21 07:00:00,1.61331,1.61351,1.61327,1.61351,484800004.0
2007-03-21 07:01:00,1.6135,1.61355,1.6134,1.61348,176000000.0
2007-03-21 07:02:00,1.6134,1.6135,1.6134,1.6135,81500000.0
2007-03-21 07:03:00,1.6134,1.6135,1.6134,1.6135,193299998.0
2007-03-21 07:04:00,1.61321,1.61355,1.61321,1.61355,238800001.0
2007-03-21 07:05:00,1.61343,1.61351,1.61334,1.61347,283600004.0
2007-03-21 07:06:00,1.61335,1.61347,1.61325,1.61347,129900002.0
2007-03-21 07:07:00,1.6135,1.6135,1.6134,1.6134,107000000.0
2007-03-21 07:08:00,1.61345,1.61345,1.6133,1.6133,24699999.0
2007-03-21 07:09:00,1.61338,1.61357,1.6133,1.61345,284400002.0
2007-03-21 07:10:00,1.61328,1.6135,1.61328,1.6135,46500000.0
2007-03-21 07:11:00,1.61347,1.61355,1.61335,1.6134,214799996.0
2007-03-21 07:12:00,1.61338,1.61351,1.61325,1.61335,192200000.0
2007-03-21 07:13:00,1.6134,1.6135,1.61328,1.61332,172200000.0
2007-03-21 07:14:00,1.61342,1.61353,1.61331,1.61344,51200000.0
2007-03-21 07:15:00,1.61339,1.61355,1.61329,1.61355,282900004.0
2007-03-21 07:16:00,1.61332,1.61353,1.61332,1.61347,365099998.0
2007-03-21 07:17:00,1.61342,1.61348,1.61332,1.61348,120000001.0
2007-03-21 07:18:00,1.61338,1.61355,1.61336,1.6134,308400003.0
2007-03-21 07:19:00,1.61334,1.61347,1.61334,1.61347,6400000.0
2007-03-21 07:20:00,1.61347,1.61357,1.61335,1.6134,307399998.0
2007-03-21 07:21:00,1.61348,1.61363,1.61342,1.61342,255199999.0
2007-03-21 07:22:00,1.61344,1.61372,1.61344,1.61368,357899997.0
2007-03-21 07:23:00,1.61362,1.61367,1.61289,1.61308,406500001.0
2007-03-21 07:24:00,1.61369,1.61377,1.61355,1.61355,211400002.0
2007-03-21 07:25:00,1.61365,1.61367,1.61352,1.61352,260599998.0
2007-03-21 07:26:00,1.61365,1.61365,1.61332,1.61347,205700000.0
2007-03-21 07:27:00,1.6136,1.6136,1.61338,1.61348,276499999.0
2007-03-21 07:28:00,1.61361,1.61367,1.61346,1.61357,125500003.0
2007-03-21 07:29:00,1.6136,1.61365,1.61352,1.61355,279499998.0
2007-03-21 07:30:00,1.61329,1.61346,1.6132,1.61328,395000004.0
2007-03-21 07:31:00,1.61355,1.61362,1.61355,1.61362,20000000.0
2007-03-21 07:32:00,1.61365,1.61365,1.6134,1.6134,313600005.0
2007-03-21 07:33:00,1.61358,1.61363,1.61338,1.61355,93000000.0
2007-03-21 07:34:00,1.6135,1.61365,1.61347,1.61355,205399998.0
2007-03-21 07:35:00,1.61337,1.61362,1.61337,1.61362,252199999.0
2007-03-21 07:36:00,1.61304,1.61355,1.61304,1.61331,426800000.0
2007-03-21 07:37:00,1.61349,1.61363,1.61341,1.6136,378599997.0
2007-03-21 07:38:00,1.61352,1.61366,1.6134,1.6134,250200002.0
2007-03-21 07:39:00,1.61355,1.61355,1.61342,1.61342,52799999.0
2007-03-21 07:40:00,1.61298,1.6134,1.61298,1.61329,283300005.0
2007-03-21 07:41:00,1.6135,1.61353,1.61331,1.61343,183200000.0
2007-03-21 07:42:00,1.6134,1.61354,1.61326,1.61349,193500002.0
2007-03-21 07:43:00,1.6135,1.61355,1.61335,1.61348,357699998.0
2007-03-21 07:44:00,1.6134,1.61354,1.61339,1.61339,252199997.0
2007-03-21 07:45:00,1.61343,1.6135,1.61335,1.61345,407500006.0
2007-03-21 07:46:00,1.61341,1.61348,1.61334,1.61342,74200000.0
2007-03-21 07:47:00,1.6134,1.61348,1.61332,1.61334,291800003.0
2007-03-21 07:48:00,1.61347,1.6135,1.61333,1.61336,392600002.0
2007-03-21 07:49:00,1.61335,1.6135,1.61335,1.61345,196899995.0
2007-03-21 07:50:00,1.61337,1.61337,1.61305,1.61305,337100000.0
2007-03-21 07:51:00,1.61327,1.61351,1.61309,1.6132,390400009.0
2007-03-21 07:52:00,1.61311,1.61344,1.61307,1.61328,359300005.0
2007-03-21 07:53:00,1.61357,1.61357,1.61309,1.61349,316700002.0
2007-03-21 07:54:00,1.6129,1.61321,1.61277,1.61287,374600002.0
2007-03-21 07:55:00,1.61345,1.61345,1.61335,1.61335,82299997.0
2007-03-21 07:56:00,1.61353,1.61353,1.61346,1.61346,139800000.0
2007-03-21 07:57:00,1.61339,1.61352,1.61337,1.61337,208100004.0
2007-03-21 07:58:00,1.61342,1.61342,1.61329,1.61329,88700001.0
2007-03-21 07:59:00,1.61349,1.6136,1.61342,1.6135,378699997.0
2007-03-21 08:00:00,1.61336,1.61353,1.61336,1.61353,155799995.0
2007-03-21 08:01:00,1.61351,1.61371,1.61346,1.61365,346700005.0
2007-03-21 08:02:00,1.61371,1.61374,1.61345,1.61361,274199999.0
2007-03-21 08:03:00,1.61373,1.61383,1.61356,1.61378,268999998.0
2007-03-21 08:04:00,1.6138,1.6138,1.6137,1.6137,94200002.0
2007-03-21 08:05:00,1.61385,1.61391,1.61385,1.61391,76400002.0
2007-03-21 08:06:00,1.6137,1.61393,1.61363,1.61381,362699998.0
2007-03-21 08:07:00,1.6137,1.61388,1.61347,1.61385,311399997.0
2007-03-21 08:08:00,1.61372,1.61384,1.61372,1.61384,102199999.0
2007-03-21 08:09:00,1.61361,1.61382,1.61361,1.61376,308299999.0
2007-03-21 08:10:00,1.61359,1.61381,1.6134,1.61362,132600000.0
2007-03-21 08:11:00,1.61363,1.6139,1.61354,1.61384,303400003.0
2007-03-21 08:12:00,1.6137,1.6137,1.61355,1.61355,57099999.0
2007-03-21 08:13:00,1.61337,1.61374,1.61337,1.61352,403800003.0
2007-03-21 08:14:00,1.61366,1.61385,1.61356,1.61373,336800003.0
2007-03-21 08:15:00,1.61363,1.61382,1.61363,1.61382,70300000.0
2007-03-21 08:16:00,1.61372,1.61385,1.61361,1.61366,147799998.0
2007-03-21 08:17:00,1.61379,1.61379,1.61356,1.61368,155799999.0
2007-03-21 08:18:00,1.61376,1.6138,1.61365,1.6137,280400001.0
2007-03-21 08:19:00,1.61384,1.61384,1.6136,1.61373,382199993.0
2007-03-21 08:20:00,1.61376,1.61376,1.61344,1.61348,281999996.0
2007-03-21 08:21:00,1.61336,1.61373,1.61336,1.61373,165599998.0
2007-03-21 08:22:00,1.61371,1.61378,1.61352,1.61362,433200000.0
2007-03-21 08:23:00,1.61367,1.61379,1.61339,1.61352,363200000.0
2007-03-21 08:24:00,1.61368,1.6137,1.61346,1.61367,267099999.0
2007-03-21 08:25:00,1.61356,1.61374,1.61351,1.61362,326699998.0
2007-03-21 08:26:00,1.61384,1.61384,1.61362,1.61365,204899998.0
2007-03-21 08:27:00,1.61381,1.61382,1.61359,1.6136,213099996.0
2007-03-21 08:28:00,1.61368,1.61373,1.61357,1.6136,249600002.0
2007-03-21 08:29:00,1.61368,1.61381,1.61363,1.61364,196399999.0
2007-03-21 08:30:00,1.61365,1.61378,1.61357,1.61369,456200007.0
2007-03-21 08:31:00,1.61356,1.61382,1.61356,1.61373,284300002.0
2007-03-21 08:32:00,1.6138,1.61384,1.61364,1.61364,333500006.0
2007-03-21 08:33:00,1.61374,1.61385,1.61354,1.6137,297499999.0
2007-03-21 08:34:00,1.61378,1.61378,1.61362,1.61367,227599995.0
2007-03-21 08:35:00,1.61365,1.6137,1.61365,1.6137,3900000.0
2007-03-21 08:36:00,1.6137,1.6137,1.61365,1.61365,42300000.0
2007-03-21 08:37:00,1.61359,1.61372,1.61353,1.61367,264100001.0
2007-03-21 08:38:00,1.61361,1.61366,1.6135,1.61354,83799999.0
2007-03-21 08:39:00,1.61356,1.61378,1.6135,1.61365,477899997.0
2007-03-21 08:40:00,1.61362,1.61381,1.61358,1.6136,260800002.0
2007-03-21 08:41:00,1.61364,1.61373,1.61345,1.61365,309699998.0
2007-03-21 08:42:00,1.61357,1.6137,1.61353,1.61365,344199998.0
2007-03-21 08:43:00,1.6136,1.61362,1.61348,1.61351,71899998.0
2007-03-21 08:44:00,1.61347,1.61358,1.61346,1.61354,131800000.0
2007-03-21 08:45:00,1.61352,1.61372,1.61335,1.61372,199600003.0
2007-03-21 08:46:00,1.6135,1.6137,1.6135,1.6137,207500001.0
2007-03-21 08:47:00,1.6137,1.61375,1.61353,1.6137,200900001.0
2007-03-21 08:48:00,1.61368,1.61373,1.61343,1.61365,342300004.0
2007-03-21 08:49:00,1.61355,1.61362,1.61343,1.6135,206999998.0
2007-03-21 08:50:00,1.61349,1.61369,1.61349,1.61354,286099995.0
2007-03-21 08:51:00,1.61343,1.61366,1.61336,1.61351,233500000.0
2007-03-21 08:52:00,1.61354,1.61357,1.61336,1.61336,322700002.0
2007-03-21 08:53:00,1.61335,1.61355,1.61324,1.61345,393900002.0
2007-03-21 08:54:00,1.61332,1.61354,1.61326,1.61338,218899997.0
2007-03-21 08:55:00,1.61332,1.61345,1.61329,1.61342,190900000.0
2007-03-21 08:56:00,1.61347,1.6135,1.61325,1.61325,195300001.0
2007-03-21 08:57:00,1.61328,1.6134,1.61319,1.61338,295900003.0
2007-03-21 08:58:00,1.61322,1.61345,1.61322,1.61345,103100000.0
2007-03-21 08:59:00,1.6134,1.61345,1.61332,1.61338,80799998.0
2007-03-21 09:00:00,1.61334,1.61357,1.61334,1.61355,259000001.0
2007-03-21 09:01:00,1.61332,1.61346,1.61329,1.61334,244599998.0
2007-03-21 09:02:00,1.61334,1.6135,1.61334,1.61347,234099999.0
2007-03-21 09:03:00,1.61334,1.61344,1.6133,1.61343,81900002.0
2007-03-21 09:04:00,1.61336,1.61361,1.61336,1.61349,372000002.0
2007-03-21 09:05:00,1.61346,1.61361,1.61345,1.61361,231799997.0
2007-03-21 09:06:00,1.61351,1.6136,1.61341,1.61353,306000003.0
2007-03-21 09:07:00,1.61353,1.61372,1.61343,1.6137,318099999.0
2007-03-21 09:08:00,1.61344,1.61376,1.61344,1.61366,352300005.0
2007-03-21 09:09:00,1.61354,1.61359,1.61335,1.61344,241700001.0
2007-03-21 09:10:00,1.61364,1.61378,1.61364,1.61378,136600002.0
2007-03-21 09:11:00,1.61392,1.61406,1.61384,1.61387,314699996.0
2007-03-21 09:12:00,1.61413,1.61439,1.61401,1.61425,161000001.0
2007-03-21 09:13:00,1.61444,1.61453,1.61429,1.61441,354199998.0
2007-03-21 09:14:00,1.61434,1.61444,1.61424,1.61427,245100004.0
2007-03-21 09:15:00,1.61439,1.61444,1.61424,1.61428,210799999.0
2007-03-21 09:16:00,1.61436,1.61449,1.61429,1.61435,160400002.0
2007-03-21 09:17:00,1.61428,1.61441,1.61418,1.61418,182000000.0
2007-03-21 09:18:00,1.6144,1.6145,1.61433,1.61446,325899999.0
2007-03-21 09:19:00,1.61443,1.61443,1.61422,1.61435,403900003.0
2007-03-21 09:20:00,1.6142,1.61444,1.6141,1.61423,415300004.0
2007-03-21 09:21:00,1.61417,1.6144,1.61401,1.61431,242100001.0
2007-03-21 09:22:00,1.61433,1.61441,1.61432,1.61437,211599998.0
2007-03-21 09:23:00,1.61428,1.61428,1.61406,1.61411,114400001.0
2007-03-21 09:24:00,1.61404,1.6143,1.61404,1.6143,429200004.0
2007-03-21 09:25:00,1.61419,1.6144,1.61416,1.61431,172100001.0
2007-03-21 09:26:00,1.6143,1.61433,1.61416,1.61426,333699995.0
2007-03-21 09:27:00,1.61413,1.61436,1.61402,1.61436,204499998.0
2007-03-21 09:28:00,1.61432,1.61432,1.61402,1.61402,317899998.0
2007-03-21 09:29:00,1.61413,1.61426,1.61408,1.61422,349100006.0
2007-03-21 09:30:00,1.61405,1.61426,1.61404,1.61425,480400003.0
2007-03-21 09:31:00,1.614,1.61434,1.614,1.61412,438399999.0
2007-03-21 09:32:00,1.61428,1.61428,1.6141,1.61417,138100003.0
2007-03-21 09:33:00,1.61422,1.61422,1.61397,1.614,240600003.0
2007-03-21 09:34:00,1.614,1.61421,1.61398,1.61398,240600003.0
2007-03-21 09:35:00,1.61404,1.6142,1.6139,1.61405,426700004.0
2007-03-21 09:36:00,1.61409,1.61429,1.61397,1.61413,346500001.0
2007-03-21 09:37:00,1.61408,1.61424,1.61408,1.61424,70800000.0
2007-03-21 09:38:00,1.61409,1.61421,1.61378,1.61405,238199998.0
2007-03-21 09:39:00,1.61403,1.61417,1.61396,1.61415,293199999.0
2007-03-21 09:40:00,1.61386,1.61401,1.61376,1.61394,190400002.0
2007-03-21 09:41:00,1.61381,1.6139,1.61373,1.61388,325899999.0
2007-03-21 09:42:00,1.61392,1.61407,1.61391,1.61393,310700000.0
2007-03-21 09:43:00,1.61399,1.61418,1.61386,1.61417,286400001.0
2007-03-21 09:44:00,1.61411,1.6142,1.61403,1.6142,243199999.0
2007-03-21 09:45:00,1.61419,1.61422,1.61401,1.61414,312000002.0
2007-03-21 09:46:00,1.61428,1.61432,1.61425,1.61425,98200000.0
2007-03-21 09:47:00,1.6142,1.61433,1.61416,1.61429,406400001.0
2007-03-21 09:48:00,1.61426,1.61427,1.61404,1.61409,480400001.0
2007-03-21 09:49:00,1.61407,1.61407,1.61389,1.614,250199998.0
2007-03-21 09:50:00,1.61401,1.61406,1.61379,1.61397,314699999.0
2007-03-21 09:51:00,1.614,1.61406,1.61382,1.61391,406899999.0
2007-03-21 09:52:00,1.61368,1.61377,1.61353,1.61368,312700000.0
2007-03-21 09:53:00,1.61366,1.61375,1.6135,1.61367,397500002.0
2007-03-21 09:54:00,1.61377,1.61387,1.61366,1.61366,252500006.0
2007-03-21 09:55:00,1.61377,1.61391,1.61345,1.6138,264700004.0
2007-03-21 09:56:00,1.6136,1.61394,1.6136,1.61394,230899998.0
2007-03-21 09:57:00,1.61397,1.61404,1.61374,1.61382,217100001.0
2007-03-21 09:58:00,1.61379,1.61395,1.6137,1.61382,306300004.0
2007-03-21 09:59:00,1.61379,1.61399,1.61372,1.61377,465499998.0
2007-03-21 10:00:00,1.61393,1.61401,1.61382,1.61386,218900002.0
2007-03-21 10:01:00,1.61402,1.6141,1.61392,1.61408,371700003.0
2007-03-21 10:02:00,1.61399,1.61413,1.61383,1.61395,412100004.0
2007-03-21 10:03:00,1.61413,1.61418,1.61397,1.61403,479100003.0
2007-03-21 10:04:00,1.61399,1.61414,1.61391,1.61391,255500000.0
2007-03-21 10:05:00,1.61405,1.6142,1.6139,1.61411,322800001.0
2007-03-21 10:06:00,1.61393,1.61408,1.61386,1.61388,240700000.0
2007-03-21 10:07:00,1.614,1.61408,1.61386,1.61403,295800001.0
2007-03-21 10:08:00,1.61395,1.6141,1.6138,1.61398,479500000.0
2007-03-21 10:09:00,1.614,1.61417,1.61388,1.61394,192400004.0
2007-03-21 10:10:00,1.6139,1.61419,1.61383,1.61403,334699998.0
2007-03-21 10:11:00,1.61393,1.61409,1.61379,1.61396,366400002.0
2007-03-21 10:12:00,1.61398,1.61409,1.61386,1.61401,179100000.0
2007-03-21 10:13:00,1.61407,1.61408,1.61387,1.61396,356100001.0
2007-03-21 10:14:00,1.61397,1.61405,1.61383,1.61405,333799998.0
2007-03-21 10:15:00,1.61396,1.61404,1.61382,1.61391,176699999.0
2007-03-21 10:16:00,1.61391,1.61391,1.61365,1.6137,233700002.0
2007-03-21 10:17:00,1.61384,1.6141,1.61384,1.61397,171899999.0
2007-03-21 10:18:00,1.61392,1.61392,1.61366,1.61366,111800001.0
2007-03-21 10:19:00,1.61356,1.61378,1.61351,1.61377,325200000.0
2007-03-21 10:20:00,1.61365,1.6137,1.61352,1.61358,61700001.0
2007-03-21 10:21:00,1.61345,1.61362,1.61333,1.61341,310699995.0
2007-03-21 10:22:00,1.61322,1.61335,1.61311,1.61313,249700003.0
2007-03-21 10:23:00,1.61347,1.61351,1.61326,1.61335,366599998.0
2007-03-21 10:24:00,1.61325,1.61349,1.6131,1.61349,352400000.0
2007-03-21 10:25:00,1.61352,1.61352,1.61316,1.61316,444200002.0
2007-03-21 10:26:00,1.61338,1.61365,1.61332,1.61359,404800006.0
2007-03-21 10:27:00,1.61358,1.6139,1.61344,1.6138,227699998.0
2007-03-21 10:28:00,1.61397,1.61397,1.61365,1.61371,280200002.0
2007-03-21 10:29:00,1.61377,1.61395,1.61372,1.61372,195600001.0
2007-03-21 10:30:00,1.61359,1.61374,1.61351,1.61368,264399999.0
2007-03-21 10:31:00,1.61378,1.61411,1.61375,1.6139,216600001.0
2007-03-21 10:32:00,1.6139,1.61416,1.61386,1.61405,316600001.0
2007-03-21 10:33:00,1.61405,1.61406,1.61379,1.61398,217500001.0
2007-03-21 10:34:00,1.61399,1.61419,1.61396,1.61406,341900010.0
2007-03-21 10:35:00,1.61399,1.61411,1.61384,1.61384,195600002.0
2007-03-21 10:36:00,1.61399,1.61411,1.61389,1.614,381399997.0
2007-03-21 10:37:00,1.61407,1.61419,1.61398,1.61413,224400002.0
2007-03-21 10:38:00,1.61407,1.6143,1.61401,1.61421,216700001.0
2007-03-21 10:39:00,1.61419,1.61425,1.61409,1.61419,344599998.0
2007-03-21 10:40:00,1.61404,1.61427,1.61404,1.61425,180200002.0
2007-03-21 10:41:00,1.61414,1.61437,1.61412,1.61425,406700000.0
2007-03-21 10:42:00,1.61417,1.61443,1.61417,1.61432,217000002.0
2007-03-21 10:43:00,1.61425,1.61435,1.61388,1.61431,365300001.0
2007-03-21 10:44:00,1.61435,1.61468,1.61435,1.61454,194800000.0
2007-03-21 10:45:00,1.61487,1.61511,1.61487,1.6149,161200001.0
2007-03-21 10:46:00,1.61492,1.61493,1.61472,1.61472,225400001.0
2007-03-21 10:47:00,1.61487,1.61487,1.61458,1.61458,229400000.0
2007-03-21 10:48:00,1.61473,1.61473,1.61447,1.61459,201299999.0
2007-03-21 10:49:00,1.61469,1.61472,1.61455,1.61459,431200004.0
2007-03-21 10:50:00,1.61449,1.61466,1.61449,1.61463,291500000.0
2007-03-21 10:51:00,1.61447,1.61451,1.61431,1.61443,434499998.0
2007-03-21 10:52:00,1.61431,1.6145,1.61423,1.61439,276700001.0
2007-03-21 10:53:00,1.61448,1.61472,1.61446,1.61472,191400001.0
2007-03-21 10:54:00,1.61454,1.61466,1.6145,1.6146,276600003.0
2007-03-21 10:55:00,1.61447,1.6146,1.61432,1.6144,341200003.0
2007-03-21 10:56:00,1.61444,1.61452,1.61422,1.61434,405100001.0
2007-03-21 10:57:00,1.61432,1.61453,1.61429,1.61453,247699999.0
2007-03-21 10:58:00,1.61441,1.61449,1.6143,1.6144,88400000.0
2007-03-21 10:59:00,1.61438,1.61458,1.61436,1.61438,192100004.0
2007-03-21 11:00:00,1.61449,1.6146,1.61433,1.61445,354600000.0
2007-03-21 11:01:00,1.61465,1.61465,1.61442,1.61453,199700003.0
2007-03-21 11:02:00,1.61463,1.61463,1.61444,1.61444,94500001.0
2007-03-21 11:03:00,1.61455,1.6146,1.61438,1.61438,316799999.0
2007-03-21 11:04:00,1.61438,1.61449,1.61418,1.61425,635799999.0
2007-03-21 11:05:00,1.61436,1.61444,1.61426,1.61426,302899999.0
2007-03-21 11:06:00,1.6142,1.61442,1.61414,1.61427,277399999.0
2007-03-21 11:07:00,1.61436,1.61449,1.61426,1.61441,351299999.0
2007-03-21 11:08:00,1.61442,1.61452,1.61432,1.61432,434700003.0
2007-03-21 11:09:00,1.61439,1.61457,1.61435,1.61453,413000005.0
2007-03-21 11:10:00,1.61451,1.61457,1.61436,1.61439,306799999.0
2007-03-21 11:11:00,1.61455,1.61462,1.6145,1.61458,94900002.0
2007-03-21 11:12:00,1.61452,1.61461,1.61442,1.61445,321199999.0
2007-03-21 11:13:00,1.61448,1.61448,1.6143,1.61436,277300003.0
2007-03-21 11:14:00,1.61431,1.61443,1.61422,1.61435,306499999.0
2007-03-21 11:15:00,1.61433,1.61437,1.61413,1.61429,225300002.0
2007-03-21 11:16:00,1.61425,1.61446,1.61421,1.61421,292800002.0
2007-03-21 11:17:00,1.6143,1.61448,1.6142,1.61427,316600001.0
2007-03-21 11:18:00,1.61436,1.61449,1.61427,1.61435,312100002.0
2007-03-21 11:19:00,1.61438,1.61444,1.61429,1.61433,221300003.0
2007-03-21 11:20:00,1.61428,1.61445,1.61425,1.61439,372799995.0
2007-03-21 11:21:00,1.61447,1.61453,1.61436,1.61453,484099997.0
2007-03-21 11:22:00,1.61424,1.61439,1.61419,1.61433,271599995.0
2007-03-21 11:23:00,1.6144,1.61448,1.61426,1.61428,329299997.0
2007-03-21 11:24:00,1.6143,1.61453,1.6143,1.61449,358000000.0
2007-03-21 11:25:00,1.61447,1.6145,1.61416,1.61441,267800001.0
2007-03-21 11:26:00,1.61439,1.61461,1.61439,1.61461,206100004.0
2007-03-21 11:27:00,1.61447,1.61462,1.61446,1.61457,360699993.0
2007-03-21 11:28:00,1.61448,1.61455,1.61437,1.6144,270800002.0
2007-03-21 11:29:00,1.6145,1.61455,1.61435,1.61436,297399999.0
2007-03-21 11:30:00,1.61457,1.61486,1.61452,1.61464,383199996.0
2007-03-21 11:31:00,1.6147,1.61488,1.61469,1.6148,415799998.0
2007-03-21 11:32:00,1.6147,1.61489,1.61458,1.61474,509700002.0
2007-03-21 11:33:00,1.61479,1.61488,1.61471,1.61475,297900000.0
2007-03-21 11:34:00,1.61456,1.61469,1.61447,1.61469,418100005.0
2007-03-21 11:35:00,1.61458,1.6147,1.61448,1.61455,197600001.0
2007-03-21 11:36:00,1.61453,1.61461,1.61441,1.6146,278399998.0
2007-03-21 11:37:00,1.61437,1.61456,1.61435,1.61446,342299997.0
2007-03-21 11:38:00,1.61445,1.61453,1.61435,1.61453,306100002.0
2007-03-21 11:39:00,1.61452,1.61486,1.61452,1.61479,336200000.0
2007-03-21 11:40:00,1.61476,1.61488,1.61463,1.61474,107300000.0
2007-03-21 11:41:00,1.61475,1.61496,1.61467,1.61481,396700001.0
2007-03-21 11:42:00,1.61456,1.61474,1.61446,1.61466,285099997.0
2007-03-21 11:43:00,1.61465,1.61478,1.61443,1.61465,360999996.0
2007-03-21 11:44:00,1.61469,1.6149,1.61464,1.61467,346700002.0
2007-03-21 11:45:00,1.61472,1.61481,1.61463,1.61463,291600000.0
2007-03-21 11:46:00,1.61465,1.61472,1.61447,1.61457,123300000.0
2007-03-21 11:47:00,1.61442,1.61471,1.61439,1.61455,271500003.0
2007-03-21 11:48:00,1.61468,1.61468,1.61442,1.61449,164599999.0
2007-03-21 11:49:00,1.61461,1.61479,1.6144,1.61458,454599999.0
2007-03-21 11:50:00,1.61459,1.61477,1.61452,1.61458,487500002.0
2007-03-21 11:51:00,1.61454,1.61468,1.61445,1.61461,381299999.0
2007-03-21 11:52:00,1.61443,1.61467,1.61443,1.61458,231100003.0
2007-03-21 11:53:00,1.61449,1.61449,1.61416,1.6142,346400000.0
2007-03-21 11:54:00,1.61428,1.61437,1.61406,1.61406,424100006.0
2007-03-21 11:55:00,1.61392,1.61421,1.61392,1.61414,337000001.0
2007-03-21 11:56:00,1.61414,1.61436,1.61407,1.61427,347900001.0
2007-03-21 11:57:00,1.61418,1.61437,1.61418,1.61425,377700006.0
2007-03-21 11:58:00,1.61433,1.61433,1.61404,1.61404,263600003.0
2007-03-21 11:59:00,1.61412,1.61422,1.61392,1.61397,264000004.0
2007-03-21 12:00:00,1.6141,1.61415,1.6139,1.6139,313300006.0
2007-03-21 12:01:00,1.61407,1.61415,1.61392,1.61398,325799998.0
2007-03-21 12:02:00,1.61407,1.61427,1.61401,1.61425,410100003.0
2007-03-21 12:03:00,1.61408,1.61423,1.6139,1.61423,307000000.0
2007-03-21 12:04:00,1.61419,1.61431,1.61406,1.61422,263900001.0
2007-03-21 12:05:00,1.61424,1.61424,1.61405,1.61405,174600004.0
2007-03-21 12:06:00,1.61423,1.61423,1.61388,1.614,268599997.0
2007-03-21 12:07:00,1.61413,1.61433,1.61408,1.6141,373500001.0
2007-03-21 12:08:00,1.61426,1.61433,1.6141,1.61426,446899996.0
2007-03-21 12:09:00,1.61426,1.61438,1.61426,1.61438,123799998.0
2007-03-21 12:10:00,1.61432,1.61442,1.61404,1.61422,229200000.0
2007-03-21 12:11:00,1.61426,1.61431,1.61408,1.61422,465100004.0
2007-03-21 12:12:00,1.61407,1.61421,1.61399,1.6141,374000004.0
2007-03-21 12:13:00,1.61415,1.61417,1.61401,1.61415,350700000.0
2007-03-21 12:14:00,1.61422,1.61422,1.61402,1.61402,158600001.0
2007-03-21 12:15:00,1.61418,1.61441,1.61416,1.61434,232199999.0
2007-03-21 12:16:00,1.61432,1.61437,1.61419,1.61422,243300002.0
2007-03-21 12:17:00,1.61433,1.61433,1.61416,1.61426,280100001.0
2007-03-21 12:18:00,1.61426,1.61427,1.61405,1.61405,254400002.0
2007-03-21 12:19:00,1.6143,1.6143,1.61404,1.61404,119999999.0
2007-03-21 12:20:00,1.61416,1.61424,1.61405,1.61409,209199999.0
2007-03-21 12:21:00,1.61418,1.61432,1.61406,1.61413,235999998.0
2007-03-21 12:22:00,1.61417,1.61438,1.61409,1.61429,452500001.0
2007-03-21 12:23:00,1.61439,1.6145,1.61422,1.61422,169800002.0
2007-03-21 12:24:00,1.61434,1.61449,1.61433,1.61446,253999998.0
2007-03-21 12:25:00,1.61443,1.61443,1.61416,1.6142,428999998.0
2007-03-21 12:26:00,1.61431,1.61438,1.61415,1.61418,144900002.0
2007-03-21 12:27:00,1.6142,1.61432,1.6141,1.6143,289099999.0
2007-03-21 12:28:00,1.61395,1.61409,1.61374,1.61396,170999999.0
2007-03-21 12:29:00,1.61415,1.61427,1.61403,1.61418,332399998.0
2007-03-21 12:30:00,1.61413,1.61432,1.6141,1.61428,241300002.0
2007-03-21 12:31:00,1.61433,1.61433,1.6141,1.61425,271600000.0
2007-03-21 12:32:00,1.61435,1.61435,1.61409,1.61414,415600002.0
2007-03-21 12:33:00,1.61422,1.61435,1.61422,1.61435,71900000.0
2007-03-21 12:34:00,1.6142,1.6143,1.6142,1.6143,113399999.0
2007-03-21 12:35:00,1.61433,1.6144,1.61419,1.61419,287399998.0
2007-03-21 12:36:00,1.61419,1.6143,1.6141,1.61422,105600001.0
2007-03-21 12:37:00,1.61417,1.61429,1.61412,1.61421,251500004.0
2007-03-21 12:38:00,1.61419,1.61442,1.61418,1.61436,275300004.0
2007-03-21 12:39:00,1.61438,1.61438,1.6142,1.6142,274300001.0
2007-03-21 12:40:00,1.61423,1.61439,1.61411,1.61436,284099999.0
2007-03-21 12:41:00,1.61442,1.61452,1.61422,1.61422,225600004.0
2007-03-21 12:42:00,1.61442,1.61451,1.61431,1.61433,212699999.0
2007-03-21 12:43:00,1.61435,1.61446,1.61422,1.61442,303200002.0
2007-03-21 12:44:00,1.61438,1.61457,1.61425,1.61445,22200000.0
2007-03-21 12:45:00,1.61448,1.61461,1.61444,1.61453,195600002.0
2007-03-21 12:46:00,1.61444,1.61455,1.61433,1.61452,354699993.0
2007-03-21 12:47:00,1.61447,1.61455,1.61432,1.61447,261299997.0
2007-03-21 12:48:00,1.61445,1.61455,1.6143,1.61448,366300002.0
2007-03-21 12:49:00,1.6145,1.61455,1.6145,1.61455,12000000.0
2007-03-21 12:50:00,1.61435,1.61451,1.61423,1.61436,317600002.0
2007-03-21 12:51:00,1.61447,1.6145,1.61432,1.61432,202500000.0
2007-03-21 12:52:00,1.6139,1.61447,1.6139,1.61438,479500004.0
2007-03-21 12:53:00,1.61428,1.61445,1.61413,1.61445,215400000.0
2007-03-21 12:54:00,1.61429,1.61439,1.61425,1.61433,226400003.0
2007-03-21 12:55:00,1.61435,1.61435,1.61421,1.6143,171899997.0
2007-03-21 12:56:00,1.61416,1.61435,1.61416,1.61417,325600005.0
2007-03-21 12:57:00,1.61416,1.61435,1.61416,1.61435,336100001.0
2007-03-21 12:58:00,1.6143,1.61439,1.61414,1.6142,342199998.0
2007-03-21 12:59:00,1.61413,1.61454,1.61413,1.61454,155800000.0
2007-03-21 13:00:00,1.61452,1.61462,1.61441,1.61444,296500002.0
2007-03-21 13:01:00,1.61457,1.61488,1.61456,1.61488,194700000.0
2007-03-21 13:02:00,1.61489,1.61517,1.61489,1.61511,322200001.0
2007-03-21 13:03:00,1.61493,1.61503,1.61476,1.61493,307000004.0
2007-03-21 13:04:00,1.61486,1.61509,1.61481,1.61498,277800001.0
2007-03-21 13:05:00,1.61496,1.615,1.61475,1.61478,400300001.0
2007-03-21 13:06:00,1.61463,1.61503,1.61463,1.61491,271699996.0
2007-03-21 13:07:00,1.61485,1.61485,1.61458,1.61458,307500003.0
2007-03-21 13:08:00,1.61473,1.61483,1.61461,1.61477,498200001.0
2007-03-21 13:09:00,1.61473,1.61473,1.61453,1.61465,238700000.0
2007-03-21 13:10:00,1.61447,1.61472,1.61447,1.61453,169000002.0
2007-03-21 13:11:00,1.61443,1.6146,1.61439,1.61452,252800001.0
2007-03-21 13:12:00,1.61447,1.61462,1.61433,1.61447,211200001.0
2007-03-21 13:13:00,1.61441,1.61442,1.61424,1.61431,310599997.0
2007-03-21 13:14:00,1.61442,1.61448,1.61426,1.61436,316300000.0
2007-03-21 13:15:00,1.61443,1.61457,1.61436,1.61445,261300000.0
2007-03-21 13:16:00,1.61446,1.61459,1.61431,1.61441,279399998.0
2007-03-21 13:17:00,1.61431,1.61446,1.61423,1.6144,326700000.0
2007-03-21 13:18:00,1.61438,1.61455,1.61425,1.61429,357500002.0
2007-03-21 13:19:00,1.61443,1.61444,1.61427,1.61444,123900000.0
2007-03-21 13:20:00,1.61444,1.61452,1.61437,1.61448,247199998.0
2007-03-21 13:21:00,1.61445,1.61453,1.61433,1.61444,148900000.0
2007-03-21 13:22:00,1.61441,1.61448,1.61426,1.61445,247700000.0
2007-03-21 13:23:00,1.61443,1.61445,1.61421,1.61421,222699999.0
2007-03-21 13:24:00,1.61438,1.61475,1.61438,1.61475,459799995.0
2007-03-21 13:25:00,1.61478,1.61478,1.61445,1.6147,621000006.0
2007-03-21 13:26:00,1.61471,1.61484,1.6145,1.6145,231099998.0
2007-03-21 13:27:00,1.61449,1.61475,1.61449,1.61473,280500003.0
2007-03-21 13:28:00,1.6147,1.61479,1.61458,1.6147,222600000.0
2007-03-21 13:29:00,1.61441,1.61468,1.61441,1.61452,491500004.0
2007-03-21 13:30:00,1.61448,1.61473,1.61448,1.61473,336600007.0
2007-03-21 13:31:00,1.61462,1.61471,1.6145,1.6146,138800001.0
2007-03-21 13:32:00,1.61462,1.61475,1.61455,1.61456,274299999.0
2007-03-21 13:33:00,1.61451,1.61471,1.61451,1.61462,201200003.0
2007-03-21 13:34:00,1.61467,1.61477,1.61454,1.61468,367799999.0
2007-03-21 13:35:00,1.61457,1.61475,1.61456,1.61467,289999999.0
2007-03-21 13:36:00,1.61468,1.61471,1.61448,1.61457,327500000.0
2007-03-21 13:37:00,1.6147,1.6147,1.61455,1.61455,43700000.0
2007-03-21 13:38:00,1.61461,1.61473,1.6146,1.61473,115900000.0
2007-03-21 13:39:00,1.61472,1.61472,1.61449,1.61451,373899998.0
2007-03-21 13:40:00,1.61451,1.6146,1.61433,1.61436,299700005.0
2007-03-21 13:41:00,1.61455,1.61476,1.6145,1.61476,203600000.0
2007-03-21 13:42:00,1.61453,1.61471,1.61447,1.6147,345200000.0
2007-03-21 13:43:00,1.61476,1.61481,1.6146,1.6146,158600000.0
2007-03-21 13:44:00,1.61465,1.61478,1.61456,1.61472,244600003.0
2007-03-21 13:45:00,1.61458,1.61473,1.61457,1.61459,183000002.0
2007-03-21 13:46:00,1.61475,1.61475,1.61455,1.61464,352000006.0
2007-03-21 13:47:00,1.61467,1.61493,1.61462,1.61482,286699998.0
2007-03-21 13:48:00,1.61478,1.61489,1.61457,1.61475,486000000.0
2007-03-21 13:49:00,1.61468,1.61479,1.61453,1.61469,357300001.0
2007-03-21 13:50:00,1.6146,1.61481,1.61459,1.61478,442999997.0
2007-03-21 13:51:00,1.61459,1.61483,1.61452,1.61462,325900001.0
2007-03-21 13:52:00,1.61449,1.61461,1.6144,1.61461,317100003.0
2007-03-21 13:53:00,1.61452,1.61461,1.61431,1.61442,177499999.0
2007-03-21 13:54:00,1.61454,1.61455,1.61429,1.61447,259099999.0
2007-03-21 13:55:00,1.61459,1.61477,1.61454,1.61455,549000004.0
2007-03-21 13:56:00,1.61467,1.61467,1.61449,1.61456,256100003.0
2007-03-21 13:57:00,1.61441,1.61462,1.61438,1.61445,416099995.0
2007-03-21 13:58:00,1.61439,1.61448,1.61428,1.61436,86300002.0
2007-03-21 13:59:00,1.61447,1.61464,1.61435,1.61456,200300002.0
2007-03-21 14:00:00,1.61458,1.61458,1.61434,1.61436,271400004.0
2007-03-21 14:01:00,1.61421,1.61449,1.61421,1.61438,304200006.0
2007-03-21 14:02:00,1.61441,1.61455,1.61434,1.61445,570499999.0
2007-03-21 14:03:00,1.61426,1.61454,1.61405,1.61434,218500001.0
2007-03-21 14:04:00,1.61445,1.61455,1.61436,1.6144,358699997.0
2007-03-21 14:05:00,1.61454,1.61462,1.61454,1.61462,102999998.0
2007-03-21 14:06:00,1.61464,1.61464,1.61437,1.61448,279600001.0
2007-03-21 14:07:00,1.61446,1.61459,1.6144,1.61459,261899998.0
2007-03-21 14:08:00,1.61456,1.61462,1.61438,1.61443,198399999.0
2007-03-21 14:09:00,1.61441,1.61459,1.61432,1.61433,345700003.0
2007-03-21 14:10:00,1.61445,1.61457,1.61438,1.61439,348499998.0
2007-03-21 14:11:00,1.61439,1.61462,1.61439,1.61448,252399998.0
2007-03-21 14:12:00,1.61445,1.61452,1.61433,1.61433,324300000.0
2007-03-21 14:13:00,1.61448,1.61458,1.61432,1.61458,267599999.0
2007-03-21 14:14:00,1.61432,1.61456,1.61432,1.61432,283900001.0
2007-03-21 14:15:00,1.61433,1.6145,1.61424,1.61433,387399999.0
2007-03-21 14:16:00,1.6142,1.6144,1.6142,1.61438,193199999.0
2007-03-21 14:17:00,1.61438,1.6144,1.61419,1.61428,187300002.0
2007-03-21 14:18:00,1.61432,1.61445,1.61425,1.6144,331300007.0
2007-03-21 14:19:00,1.61438,1.61445,1.61426,1.6144,348000002.0
2007-03-21 14:20:00,1.61438,1.61445,1.61406,1.61435,387699999.0
2007-03-21 14:21:00,1.6144,1.6144,1.61408,1.61418,555699999.0
2007-03-21 14:22:00,1.61406,1.61428,1.61405,1.61419,340499997.0
2007-03-21 14:23:00,1.61428,1.61433,1.61413,1.61414,333899996.0
2007-03-21 14:24:00,1.61428,1.61432,1.61411,1.61415,321799995.0
2007-03-21 14:25:00,1.61419,1.61431,1.61411,1.61428,196699997.0
2007-03-21 14:26:00,1.61407,1.6143,1.61403,1.61425,355999999.0
2007-03-21 14:27:00,1.61416,1.61428,1.61394,1.61423,312899997.0
2007-03-21 14:28:00,1.6142,1.61422,1.61399,1.61403,422599998.0
2007-03-21 14:29:00,1.61408,1.61424,1.61399,1.61418,357900003.0
2007-03-21 14:30:00,1.6142,1.61443,1.61418,1.61418,430000000.0
2007-03-21 14:31:00,1.61424,1.61437,1.61408,1.61423,144300001.0
2007-03-21 14:32:00,1.61436,1.61446,1.61424,1.61425,357700003.0
2007-03-21 14:33:00,1.61428,1.61438,1.6142,1.61426,407299997.0
2007-03-21 14:34:00,1.61427,1.61435,1.61412,1.61415,258700002.0
2007-03-21 14:35:00,1.61427,1.61447,1.61411,1.61411,231300002.0
2007-03-21 14:36:00,1.61426,1.61448,1.61426,1.61448,374299995.0
2007-03-21 14:37:00,1.61448,1.61448,1.6143,1.6143,429600000.0
2007-03-21 14:38:00,1.61446,1.61447,1.61424,1.61428,513600005.0
2007-03-21 14:39:00,1.61441,1.61448,1.6143,1.6143,295200006.0
2007-03-21 14:40:00,1.61442,1.61458,1.61437,1.61437,283000001.0
2007-03-21 14:41:00,1.61454,1.61463,1.61434,1.61434,277499995.0
2007-03-21 14:42:00,1.61458,1.61458,1.61415,1.61433,396400003.0
2007-03-21 14:43:00,1.61433,1.61433,1.61409,1.61426,475999996.0
2007-03-21 14:44:00,1.61442,1.61449,1.61423,1.61435,284400001.0
2007-03-21 14:45:00,1.61451,1.61458,1.61444,1.61452,151999999.0
2007-03-21 14:46:00,1.61452,1.61462,1.61434,1.61445,339999996.0
2007-03-21 14:47:00,1.61442,1.61459,1.61442,1.61457,205200002.0
2007-03-21 14:48:00,1.61432,1.61454,1.61432,1.61454,117299999.0
2007-03-21 14:49:00,1.61443,1.61456,1.61436,1.61445,267700001.0
2007-03-21 14:50:00,1.61462,1.61479,1.61452,1.6147,300599999.0
2007-03-21 14:51:00,1.61447,1.61467,1.61432,1.61467,324000001.0
2007-03-21 14:52:00,1.61461,1.61471,1.61443,1.6145,235199997.0
2007-03-21 14:53:00,1.61446,1.61478,1.61446,1.61471,214499998.0
2007-03-21 14:54:00,1.61462,1.61477,1.61451,1.61452,190799998.0
2007-03-21 14:55:00,1.61455,1.6149,1.61455,1.61489,214000000.0
2007-03-21 14:56:00,1.61509,1.61521,1.6149,1.61502,432300004.0
2007-03-21 14:57:00,1.61509,1.61532,1.61506,1.61512,339200002.0
2007-03-21 14:58:00,1.61499,1.61509,1.61486,1.61486,195400003.0
2007-03-21 14:59:00,1.61483,1.61501,1.61452,1.61467,339600002.0
2007-03-21 15:00:00,1.61465,1.6149,1.61465,1.61477,341300000.0
2007-03-21 15:01:00,1.61479,1.61494,1.61463,1.61477,389200004.0
2007-03-21 15:02:00,1.61483,1.61491,1.61469,1.61475,124300000.0
2007-03-21 15:03:00,1.6146,1.61485,1.6146,1.61474,345599998.0
2007-03-21 15:04:00,1.61458,1.61471,1.61447,1.61463,205900000.0
2007-03-21 15:05:00,1.61463,1.61467,1.61435,1.61457,333300002.0
2007-03-21 15:06:00,1.61452,1.61453,1.61436,1.61436,228500005.0
2007-03-21 15:07:00,1.61435,1.61462,1.61426,1.61444,339499995.0
2007-03-21 15:08:00,1.61451,1.61464,1.61435,1.61456,112699999.0
2007-03-21 15:09:00,1.61466,1.61481,1.61451,1.61477,358400003.0
2007-03-21 15:10:00,1.61458,1.61473,1.61443,1.61455,291099998.0
2007-03-21 15:11:00,1.6147,1.61481,1.61463,1.61472,284200001.0
2007-03-21 15:12:00,1.61494,1.61517,1.61494,1.61511,231800002.0
2007-03-21 15:13:00,1.61513,1.61519,1.61507,1.61516,66100002.0
2007-03-21 15:14:00,1.61514,1.61532,1.61506,1.61532,348399999.0
2007-03-21 15:15:00,1.61513,1.61531,1.61485,1.61495,361600000.0
2007-03-21 15:16:00,1.61498,1.615,1.61486,1.61488,320700000.0
2007-03-21 15:17:00,1.61493,1.61509,1.61475,1.61494,408100002.0
2007-03-21 15:18:00,1.61498,1.61508,1.61471,1.61485,468099992.0
2007-03-21 15:19:00,1.61509,1.61518,1.61499,1.61506,302300003.0
2007-03-21 15:20:00,1.61521,1.6153,1.61509,1.61522,349700002.0
2007-03-21 15:21:00,1.61505,1.6153,1.61505,1.61522,312300006.0
2007-03-21 15:22:00,1.61539,1.61546,1.61528,1.61528,37500000.0
2007-03-21 15:23:00,1.61556,1.61574,1.61537,1.61537,86499999.0
2007-03-21 15:24:00,1.61571,1.61571,1.61542,1.61555,330799999.0
2007-03-21 15:25:00,1.61579,1.61602,1.61562,1.61585,282200004.0
2007-03-21 15:26:00,1.61598,1.61605,1.61573,1.61575,391199998.0
2007-03-21 15:27:00,1.61583,1.61591,1.61569,1.61584,268900001.0
2007-03-21 15:28:00,1.61564,1.61587,1.61563,1.6157,334100001.0
2007-03-21 15:29:00,1.61575,1.61583,1.61555,1.61569,365899993.0
2007-03-21 15:30:00,1.61572,1.61581,1.61549,1.61568,198900003.0
2007-03-21 15:31:00,1.6158,1.61592,1.61561,1.61581,437900000.0
2007-03-21 15:32:00,1.61564,1.61576,1.61556,1.61567,84199999.0
2007-03-21 15:33:00,1.61559,1.61567,1.61541,1.61565,330400003.0
2007-03-21 15:34:00,1.61552,1.61568,1.61542,1.61546,429300001.0
2007-03-21 15:35:00,1.61562,1.61562,1.61539,1.61548,202400000.0
2007-03-21 15:36:00,1.61543,1.61569,1.61543,1.61568,271100001.0
2007-03-21 15:37:00,1.61567,1.61567,1.61543,1.61543,258399999.0
2007-03-21 15:38:00,1.61556,1.61582,1.61556,1.61575,279200005.0
2007-03-21 15:39:00,1.61587,1.6159,1.6156,1.61585,365800003.0
2007-03-21 15:40:00,1.61573,1.61591,1.6157,1.61573,277500000.0
2007-03-21 15:41:00,1.61557,1.61577,1.61554,1.61558,168900001.0
2007-03-21 15:42:00,1.61565,1.61578,1.6155,1.61575,412599995.0
2007-03-21 15:43:00,1.61568,1.61575,1.61558,1.61566,234299998.0
2007-03-21 15:44:00,1.61561,1.61577,1.61555,1.61569,274099997.0
2007-03-21 15:45:00,1.61561,1.61577,1.61551,1.61565,269100001.0
2007-03-21 15:46:00,1.61568,1.61595,1.61554,1.61583,286700000.0
2007-03-21 15:47:00,1.61605,1.61619,1.61601,1.6161,268700003.0
2007-03-21 15:48:00,1.61617,1.61617,1.61588,1.61604,293500000.0
2007-03-21 15:49:00,1.61595,1.61626,1.61595,1.61618,194900000.0
2007-03-21 15:50:00,1.61592,1.61605,1.61581,1.616,203700003.0
2007-03-21 15:51:00,1.61589,1.61603,1.61583,1.61595,330499998.0
2007-03-21 15:52:00,1.616,1.616,1.61579,1.61587,171599999.0
2007-03-21 15:53:00,1.61588,1.616,1.61577,1.61594,335400002.0
2007-03-21 15:54:00,1.61604,1.61617,1.61593,1.6161,338200001.0
2007-03-21 15:55:00,1.61595,1.61612,1.61595,1.61612,35200000.0
2007-03-21 15:56:00,1.61597,1.61607,1.61578,1.61599,426000000.0
2007-03-21 15:57:00,1.6161,1.61627,1.61602,1.61609,183999997.0
2007-03-21 15:58:00,1.61604,1.61616,1.61596,1.61605,229100003.0
2007-03-21 15:59:00,1.61599,1.61602,1.61583,1.61592,472899998.0
2007-03-21 16:00:00,1.61595,1.61614,1.61592,1.61602,206600004.0
2007-03-21 16:01:00,1.61584,1.61608,1.61584,1.61603,383600005.0
2007-03-21 16:02:00,1.61581,1.6159,1.61566,1.6158,289000002.0
2007-03-21 16:03:00,1.61578,1.61594,1.61557,1.61587,357200002.0
2007-03-21 16:04:00,1.61577,1.61591,1.6156,1.61578,268600000.0
2007-03-21 16:05:00,1.61583,1.61586,1.61564,1.61572,227499998.0
2007-03-21 16:06:00,1.6156,1.6159,1.6156,1.61587,394000000.0
2007-03-21 16:07:00,1.61569,1.61589,1.61564,1.61579,352600002.0
2007-03-21 16:08:00,1.61569,1.61591,1.61569,1.61571,412300000.0
2007-03-21 16:09:00,1.61556,1.61574,1.61555,1.61572,394500001.0
2007-03-21 16:10:00,1.61585,1.61589,1.61564,1.61582,475199999.0
2007-03-21 16:11:00,1.61591,1.61591,1.61569,1.61569,201699997.0
2007-03-21 16:12:00,1.61584,1.61585,1.61563,1.61577,267000002.0
2007-03-21 16:13:00,1.61552,1.61585,1.61552,1.61577,324000000.0
2007-03-21 16:14:00,1.61577,1.61593,1.6155,1.61584,466500004.0
2007-03-21 16:15:00,1.61574,1.61594,1.61553,1.61576,252300001.0
2007-03-21 16:16:00,1.61587,1.61587,1.61557,1.61563,342100001.0
2007-03-21 16:17:00,1.6157,1.61573,1.61553,1.61564,308100004.0
2007-03-21 16:18:00,1.61569,1.61577,1.61559,1.61574,304000000.0
2007-03-21 16:19:00,1.6157,1.61575,1.61555,1.6157,441700002.0
2007-03-21 16:20:00,1.61564,1.61581,1.61562,1.61567,231700000.0
2007-03-21 16:21:00,1.61569,1.61586,1.61555,1.61579,228400002.0
2007-03-21 16:22:00,1.61571,1.61579,1.61555,1.61555,370100002.0
2007-03-21 16:23:00,1.61573,1.61573,1.61554,1.61554,109500000.0
2007-03-21 16:24:00,1.61546,1.61572,1.61546,1.61568,285700000.0
2007-03-21 16:25:00,1.61567,1.61582,1.61567,1.61582,170100000.0
2007-03-21 16:26:00,1.61574,1.6159,1.61565,1.61573,200100000.0
2007-03-21 16:27:00,1.61565,1.6158,1.61553,1.61565,165200000.0
2007-03-21 16:28:00,1.61562,1.61593,1.61562,1.61588,267599996.0
2007-03-21 16:29:00,1.61584,1.61598,1.61574,1.61598,376000000.0
2007-03-21 16:30:00,1.61565,1.61601,1.61565,1.61597,202000003.0
2007-03-21 16:31:00,1.6158,1.61599,1.61573,1.61595,253500001.0
2007-03-21 16:32:00,1.61578,1.616,1.61577,1.61581,375799997.0
2007-03-21 16:33:00,1.61582,1.61597,1.61579,1.61583,219699999.0
2007-03-21 16:34:00,1.61582,1.61599,1.61582,1.61599,25600000.0
2007-03-21 16:35:00,1.61591,1.61592,1.61567,1.61592,318900007.0
2007-03-21 16:36:00,1.61587,1.61608,1.61565,1.61601,167000000.0
2007-03-21 16:37:00,1.61595,1.61607,1.61587,1.61587,196399997.0
2007-03-21 16:38:00,1.61585,1.61597,1.6157,1.61588,478399999.0
2007-03-21 16:39:00,1.61569,1.61578,1.61552,1.61568,340500002.0
2007-03-21 16:40:00,1.61556,1.6157,1.61545,1.61549,203799999.0
2007-03-21 16:41:00,1.61558,1.61558,1.61538,1.61538,184500001.0
2007-03-21 16:42:00,1.61554,1.61572,1.61537,1.6156,365999997.0
2007-03-21 16:43:00,1.61564,1.61564,1.61531,1.61531,53100000.0
2007-03-21 16:44:00,1.61568,1.61573,1.61547,1.61573,322500002.0
2007-03-21 16:45:00,1.61558,1.61571,1.61543,1.61558,369199996.0
2007-03-21 16:46:00,1.61563,1.61564,1.61543,1.61557,206900001.0
2007-03-21 16:47:00,1.6156,1.61576,1.61549,1.61568,351299999.0
2007-03-21 16:48:00,1.61577,1.61579,1.61554,1.61554,171500002.0
2007-03-21 16:49:00,1.61575,1.61575,1.61562,1.61562,90300000.0
2007-03-21 16:50:00,1.6157,1.61575,1.6157,1.61575,75100000.0
2007-03-21 16:51:00,1.6157,1.61586,1.61553,1.61553,262999996.0
2007-03-21 16:52:00,1.6158,1.61585,1.6157,1.61577,164600003.0
2007-03-21 16:53:00,1.61577,1.61582,1.61567,1.61574,201800002.0
2007-03-21 16:54:00,1.61561,1.61573,1.61545,1.61548,540999995.0
2007-03-21 16:55:00,1.61567,1.61574,1.61552,1.61566,316300001.0
2007-03-21 16:56:00,1.61558,1.6157,1.61555,1.6157,155499998.0
2007-03-21 16:57:00,1.61565,1.61575,1.61558,1.6156,253699998.0
2007-03-21 16:58:00,1.61535,1.61565,1.61535,1.61553,267900006.0
2007-03-21 16:59:00,1.61545,1.61561,1.61531,1.61552,316299999.0
2007-03-21 17:00:00,1.61539,1.61562,1.61528,1.61562,234800000.0
2007-03-21 17:01:00,1.61555,1.61565,1.6154,1.61565,326699997.0
2007-03-21 17:02:00,1.6155,1.6156,1.6155,1.6156,99100001.0
2007-03-21 17:03:00,1.61569,1.61576,1.61545,1.61545,347400001.0
2007-03-21 17:04:00,1.61544,1.61561,1.61528,1.61548,356100007.0
2007-03-21 17:05:00,1.61558,1.61577,1.61542,1.61561,256600002.0
2007-03-21 17:06:00,1.6159,1.6159,1.61575,1.6158,252599999.0
2007-03-21 17:07:00,1.61583,1.61588,1.61564,1.61575,286800001.0
2007-03-21 17:08:00,1.6159,1.61594,1.6157,1.61587,466399998.0
2007-03-21 17:09:00,1.61584,1.61588,1.61571,1.61571,256700002.0
2007-03-21 17:10:00,1.61583,1.61589,1.61563,1.6158,226700000.0
2007-03-21 17:11:00,1.61573,1.61592,1.61573,1.61588,232000000.0
2007-03-21 17:12:00,1.61565,1.61577,1.61556,1.61569,271700004.0
2007-03-21 17:13:00,1.6157,1.61578,1.61555,1.61556,365899998.0
2007-03-21 17:14:00,1.61553,1.6157,1.61546,1.61552,225199999.0
2007-03-21 17:15:00,1.6157,1.61582,1.61558,1.61565,168800000.0
2007-03-21 17:16:00,1.61572,1.616,1.61572,1.61584,435000005.0
2007-03-21 17:17:00,1.6158,1.61601,1.61574,1.61595,261599996.0
2007-03-21 17:18:00,1.6159,1.61593,1.61576,1.61578,119899998.0
2007-03-21 17:19:00,1.61595,1.61602,1.61576,1.61583,216299999.0
2007-03-21 17:20:00,1.61597,1.61602,1.6158,1.61582,253299999.0
2007-03-21 17:21:00,1.61583,1.61601,1.6158,1.61585,287600000.0
2007-03-21 17:22:00,1.61576,1.61595,1.61567,1.61595,279699998.0
2007-03-21 17:23:00,1.61585,1.61602,1.61583,1.61592,216800004.0
2007-03-21 17:24:00,1.61598,1.61605,1.6158,1.61595,291999997.0
2007-03-21 17:25:00,1.61597,1.61597,1.61583,1.61583,281999998.0
2007-03-21 17:26:00,1.61595,1.61595,1.61572,1.61574,70900000.0
2007-03-21 17:27:00,1.61572,1.61594,1.61572,1.61594,414300003.0
2007-03-21 17:28:00,1.61591,1.61591,1.61569,1.61569,110599995.0
2007-03-21 17:29:00,1.6158,1.61604,1.61563,1.61596,401699994.0
2007-03-21 17:30:00,1.61581,1.61601,1.61581,1.61593,149599999.0
2007-03-21 17:31:00,1.61582,1.61602,1.61578,1.61598,334299996.0
2007-03-21 17:32:00,1.61596,1.61605,1.61582,1.61586,329500002.0
2007-03-21 17:33:00,1.61608,1.61622,1.61604,1.61612,183200000.0
2007-03-21 17:34:00,1.61615,1.61631,1.61606,1.61617,390900008.0
2007-03-21 17:35:00,1.61637,1.6164,1.61612,1.61615,333499999.0
2007-03-21 17:36:00,1.61618,1.61626,1.61598,1.61614,91499999.0
2007-03-21 17:37:00,1.61599,1.61625,1.61599,1.6162,167200004.0
2007-03-21 17:38:00,1.61607,1.61623,1.61605,1.6162,198399999.0
2007-03-21 17:39:00,1.61617,1.61625,1.61606,1.61617,192800002.0
2007-03-21 17:40:00,1.61612,1.61624,1.61597,1.61606,173399999.0
2007-03-21 17:41:00,1.61608,1.61616,1.61598,1.61598,280900003.0
2007-03-21 17:42:00,1.61618,1.6162,1.61604,1.61611,135600000.0
2007-03-21 17:43:00,1.61602,1.61626,1.61584,1.61611,273400002.0
2007-03-21 17:44:00,1.61599,1.6165,1.61599,1.6165,281900002.0
2007-03-21 17:45:00,1.6164,1.6166,1.6164,1.61658,455499996.0
2007-03-21 17:46:00,1.61657,1.61659,1.61645,1.61645,108900002.0
2007-03-21 17:47:00,1.61654,1.61665,1.61648,1.61665,156800002.0
2007-03-21 17:48:00,1.61661,1.61661,1.61636,1.61648,182399998.0
2007-03-21 17:49:00,1.61635,1.61655,1.61629,1.6165,423500000.0
2007-03-21 17:50:00,1.61635,1.61647,1.61629,1.61642,168499999.0
2007-03-21 17:51:00,1.61623,1.61642,1.61623,1.61627,313999996.0
2007-03-21 17:52:00,1.6163,1.6164,1.61609,1.61633,252900000.0
2007-03-21 17:53:00,1.61627,1.61648,1.61626,1.61628,289600000.0
2007-03-21 17:54:00,1.61646,1.61647,1.61622,1.61622,283300001.0
2007-03-21 17:55:00,1.61614,1.61638,1.61614,1.61625,229100000.0
2007-03-21 17:56:00,1.61626,1.6164,1.61615,1.61627,179000003.0
2007-03-21 17:57:00,1.6164,1.61645,1.6163,1.61645,301800003.0
2007-03-21 17:58:00,1.61627,1.61655,1.61627,1.61638,131200000.0
2007-03-21 17:59:00,1.61642,1.61659,1.61627,1.61641,251100001.0
2007-03-21 18:00:00,1.6165,1.61653,1.61634,1.61646,366700002.0
2007-03-21 18:01:00,1.6171,1.6172,1.6171,1.6171,1641000009.0
2007-03-21 18:02:00,1.6172,1.6172,1.6171,1.6171,1641000009.0
2007-03-21 18:03:00,1.6172,1.6174,1.6172,1.6172,1641000009.0
2007-03-21 18:05:00,1.6171,1.6174,1.6171,1.6172,1641000009.0
2007-03-21 18:06:00,1.6171,1.6172,1.6171,1.6171,1641000009.0
2007-03-21 18:08:00,1.6172,1.6172,1.6172,1.6172,1641000009.0
2007-03-21 18:09:00,1.61657,1.61673,1.61629,1.61644,1641000009.0
2007-03-21 18:11:00,1.61676,1.61709,1.61674,1.61706,1516499994.0
2007-03-21 18:12:00,1.61713,1.61713,1.61691,1.61696,1679400006.0
2007-03-21 18:13:00,1.61712,1.61718,1.61691,1.61691,1668899994.0
2007-03-21 18:14:00,1.6172,1.6172,1.6172,1.6172,856900000.0
2007-03-21 18:15:00,1.617,1.61711,1.61694,1.6171,856900000.0
2007-03-21 18:16:00,1.6174,1.6174,1.6172,1.6172,1890600003.0
2007-03-21 18:17:00,1.61717,1.61721,1.61693,1.61701,1890600003.0
2007-03-21 18:18:00,1.61701,1.6172,1.61685,1.61689,691499997.0
2007-03-21 18:19:00,1.61697,1.6171,1.61682,1.61707,1821599999.0
2007-03-21 18:20:00,1.617,1.61711,1.61689,1.617,1934800003.0
2007-03-21 18:21:00,1.61706,1.61719,1.61697,1.61709,839100003.0
2007-03-21 18:22:00,1.61709,1.61726,1.61701,1.61709,924499999.0
2007-03-21 18:24:00,1.6172,1.6172,1.6172,1.6172,1188299994.0
2007-03-21 18:26:00,1.6171,1.6172,1.6171,1.6171,1188299994.0
2007-03-21 18:27:00,1.6178,1.6181,1.6178,1.61788,1188299994.0
2007-03-21 18:28:00,1.61802,1.61802,1.61767,1.61767,1908700000.0
2007-03-21 18:29:00,1.61767,1.61784,1.6176,1.61767,1886399988.0
2007-03-21 18:30:00,1.61759,1.61776,1.61755,1.6177,889600007.0
2007-03-21 18:31:00,1.61767,1.61767,1.61732,1.61753,982300002.0
2007-03-21 18:32:00,1.61758,1.61763,1.61734,1.61739,1379899999.0
2007-03-21 18:33:00,1.61765,1.61771,1.61744,1.61754,2142100011.0
2007-03-21 18:34:00,1.6172,1.6172,1.6172,1.6172,1161900008.0
2007-03-21 18:35:00,1.6171,1.6172,1.6171,1.6172,1161900008.0
2007-03-21 18:36:00,1.61748,1.61755,1.61731,1.6175,1161900008.0
2007-03-21 18:38:00,1.61748,1.61748,1.6172,1.61722,1461000003.0
2007-03-21 18:39:00,1.61743,1.61743,1.61715,1.61736,1805000008.0
2007-03-21 18:40:00,1.6172,1.6174,1.6172,1.6172,1084799995.0
2007-03-21 18:41:00,1.61715,1.61729,1.61698,1.61716,1084799995.0
2007-03-21 18:42:00,1.61728,1.61741,1.61709,1.61731,1010499999.0
2007-03-21 18:43:00,1.61733,1.61741,1.61725,1.61741,201500000.0
2007-03-21 18:44:00,1.61737,1.61747,1.6172,1.61735,762499993.0
2007-03-21 18:45:00,1.61734,1.61734,1.61703,1.61712,586400005.0
2007-03-21 18:46:00,1.6172,1.61725,1.61696,1.61696,295299999.0
2007-03-21 18:47:00,1.61705,1.6172,1.617,1.6172,241200004.0
2007-03-21 18:48:00,1.6172,1.61725,1.61708,1.6171,1407700003.0
2007-03-21 18:49:00,1.61717,1.61723,1.61697,1.61715,396800002.0
2007-03-21 18:50:00,1.6171,1.61715,1.61694,1.617,584700004.0
2007-03-21 18:51:00,1.61719,1.61725,1.61685,1.61685,1445799998.0
2007-03-21 18:52:00,1.61697,1.61707,1.61684,1.61698,1371000000.0
2007-03-21 18:53:00,1.61703,1.61712,1.6168,1.61703,1066100002.0
2007-03-21 18:54:00,1.61703,1.61729,1.61703,1.61722,756799995.0
2007-03-21 18:55:00,1.61715,1.61722,1.61695,1.61707,1730499996.0
2007-03-21 18:56:00,1.61715,1.61715,1.61699,1.6171,896699999.0
2007-03-21 18:57:00,1.61712,1.61725,1.61704,1.61713,546800000.0
2007-03-21 18:58:00,1.61718,1.61725,1.61687,1.61717,1149600012.0
2007-03-21 18:59:00,1.6172,1.61728,1.61708,1.61712,1509299997.0
2007-03-21 19:00:00,1.61708,1.61728,1.61708,1.61726,319600001.0
2007-03-21 19:01:00,1.61735,1.61735,1.61714,1.61724,380599999.0
2007-03-21 19:02:00,1.61706,1.61729,1.61702,1.6172,848800001.0
2007-03-21 19:03:00,1.61707,1.61725,1.61699,1.61711,550400005.0
2007-03-21 19:04:00,1.61727,1.61727,1.61711,1.61711,254799999.0
2007-03-21 19:05:00,1.61724,1.6173,1.61708,1.61716,704900000.0
2007-03-21 19:06:00,1.61715,1.61727,1.61702,1.61711,1656000004.0
2007-03-21 19:07:00,1.61708,1.61715,1.61692,1.61692,921699999.0
2007-03-21 19:08:00,1.61712,1.6173,1.61704,1.61715,1356899997.0
2007-03-21 19:09:00,1.61716,1.61733,1.61705,1.61727,1423700009.0
2007-03-21 19:10:00,1.61725,1.61738,1.61711,1.61733,913599993.0
2007-03-21 19:11:00,1.61735,1.61735,1.61716,1.6172,1232099993.0
2007-03-21 19:12:00,1.61724,1.61729,1.6171,1.61716,783200004.0
2007-03-21 19:13:00,1.61705,1.61727,1.61703,1.61722,378600000.0
2007-03-21 19:14:00,1.6172,1.61725,1.6171,1.61718,438700004.0
2007-03-21 19:15:00,1.61717,1.61725,1.61707,1.61723,1030100005.0
2007-03-21 19:16:00,1.61719,1.61732,1.61705,1.61715,424800004.0
2007-03-21 19:17:00,1.61712,1.61722,1.61691,1.61705,1081100003.0
2007-03-21 19:18:00,1.61707,1.61722,1.61699,1.61709,848100002.0
2007-03-21 19:19:00,1.61698,1.6172,1.61695,1.61719,954700005.0
2007-03-21 19:20:00,1.61718,1.61725,1.61695,1.6172,959399998.0
2007-03-21 19:21:00,1.61716,1.61725,1.61703,1.61703,896800005.0
2007-03-21 19:22:00,1.61701,1.61717,1.61701,1.61717,196700000.0
2007-03-21 19:23:00,1.61718,1.61718,1.61691,1.61691,784900006.0
2007-03-21 19:24:00,1.61696,1.61722,1.61696,1.61722,731400004.0
2007-03-21 19:25:00,1.61709,1.61726,1.61705,1.61717,883300003.0
2007-03-21 19:26:00,1.61716,1.61723,1.61694,1.6171,943700002.0
2007-03-21 19:27:00,1.61711,1.61722,1.61698,1.61698,960199994.0
2007-03-21 19:28:00,1.61708,1.61723,1.61698,1.61704,607900004.0
2007-03-21 19:29:00,1.61718,1.61726,1.61695,1.61695,705500005.0
2007-03-21 19:30:00,1.6178,1.6179,1.6171,1.6172,1519400001.0
2007-03-21 19:31:00,1.61717,1.61725,1.61699,1.61718,1519400001.0
2007-03-21 19:32:00,1.61716,1.61716,1.61681,1.61681,813400003.0
2007-03-21 19:33:00,1.61689,1.61701,1.61677,1.61682,826300003.0
2007-03-21 19:34:00,1.61698,1.61714,1.61676,1.61695,1705000006.0
2007-03-21 19:35:00,1.61696,1.61711,1.61689,1.6171,1163600002.0
2007-03-21 19:36:00,1.61709,1.61717,1.6169,1.61713,526400002.0
2007-03-21 19:37:00,1.6172,1.61725,1.61708,1.61718,438399999.0
2007-03-21 19:38:00,1.61722,1.61732,1.61712,1.61723,590700002.0
2007-03-21 19:39:00,1.61715,1.61717,1.6169,1.6169,1115600008.0
2007-03-21 19:40:00,1.61713,1.61718,1.61704,1.61705,630999999.0
2007-03-21 19:41:00,1.61717,1.61717,1.61702,1.61702,422699999.0
2007-03-21 19:42:00,1.61709,1.61717,1.61693,1.61711,685599999.0
2007-03-21 19:43:00,1.61722,1.61758,1.61722,1.61758,372099999.0
2007-03-21 19:44:00,1.61751,1.61759,1.61731,1.61741,1139200008.0
2007-03-21 19:45:00,1.61732,1.61747,1.61726,1.61747,409699994.0
2007-03-21 19:46:00,1.61747,1.61747,1.61719,1.61733,591299998.0
2007-03-21 19:47:00,1.6172,1.61752,1.6172,1.61744,304199998.0
2007-03-21 19:48:00,1.61741,1.61743,1.61732,1.61737,644600006.0
2007-03-21 19:49:00,1.61735,1.61742,1.61711,1.61725,1338600004.0
2007-03-21 19:50:00,1.61701,1.6173,1.61701,1.6173,151499999.0
2007-03-21 19:51:00,1.6173,1.61734,1.61722,1.61729,547600002.0
2007-03-21 19:52:00,1.61733,1.61733,1.61707,1.61714,296100000.0
2007-03-21 19:53:00,1.61713,1.61719,1.61698,1.61717,615100005.0
2007-03-21 19:54:00,1.6171,1.61723,1.61706,1.61715,263099999.0
2007-03-21 19:55:00,1.61722,1.61729,1.61707,1.61707,529400006.0
2007-03-21 19:56:00,1.61712,1.61732,1.61708,1.61721,1065699999.0
2007-03-21 19:57:00,1.61709,1.6172,1.61699,1.61715,1569900004.0
2007-03-21 19:58:00,1.61697,1.61722,1.61692,1.61705,1618700002.0
2007-03-21 19:59:00,1.61689,1.61715,1.61688,1.61702,1298100004.0
2007-03-21 20:00:00,1.61697,1.61704,1.61684,1.61696,611199999.0
2007-03-21 20:01:00,1.6169,1.61705,1.61679,1.61697,666000002.0
2007-03-21 20:02:00,1.61697,1.61702,1.61682,1.61693,408100003.0
2007-03-21 20:03:00,1.6169,1.617,1.61688,1.61698,345200001.0
2007-03-21 20:04:00,1.61695,1.61699,1.61687,1.61693,400800000.0
2007-03-21 20:05:00,1.61691,1.61691,1.61672,1.61677,401599999.0
2007-03-21 20:06:00,1.61685,1.61702,1.61682,1.61695,431600006.0
2007-03-21 20:07:00,1.61707,1.61707,1.61687,1.61689,238800000.0
2007-03-21 20:08:00,1.61692,1.61692,1.61663,1.6167,1396599997.0
2007-03-21 20:09:00,1.6168,1.61686,1.61666,1.61667,342700001.0
2007-03-21 20:10:00,1.61676,1.61692,1.61668,1.61669,353899996.0
2007-03-21 20:11:00,1.61679,1.61694,1.61667,1.61667,853900013.0
2007-03-21 20:12:00,1.61657,1.6168,1.61657,1.61668,182700002.0
2007-03-21 20:13:00,1.6166,1.61695,1.61654,1.61662,1899800007.0
2007-03-21 20:14:00,1.61649,1.61668,1.61639,1.61655,364000002.0
2007-03-21 20:15:00,1.61646,1.61763,1.61629,1.6176,1177099997.0
2007-03-21 20:16:00,1.61768,1.61822,1.61733,1.61776,1725600001.0
2007-03-21 20:17:00,1.61793,1.61827,1.61788,1.61817,387600008.0
2007-03-21 20:18:00,1.61804,1.6181,1.61745,1.61745,534099998.0
2007-03-21 20:19:00,1.6186,1.6186,1.6185,1.6185,746099999.0
2007-03-21 20:21:00,1.61712,1.61781,1.61702,1.61752,746099999.0
2007-03-21 20:22:00,1.61754,1.61815,1.6175,1.61811,734000007.0
2007-03-21 20:23:00,1.61793,1.61821,1.61761,1.61783,954499998.0
2007-03-21 20:24:00,1.61803,1.61844,1.61789,1.61822,405099999.0
2007-03-21 20:25:00,1.61818,1.6184,1.61806,1.61815,888800000.0
2007-03-21 20:26:00,1.61816,1.61828,1.61798,1.61798,401299999.0
2007-03-21 20:27:00,1.61797,1.6182,1.61795,1.61798,420300003.0
2007-03-21 20:28:00,1.6182,1.6185,1.6182,1.6185,1723399998.0
2007-03-21 20:29:00,1.61821,1.61829,1.61796,1.61819,1723399998.0
2007-03-21 20:30:00,1.6185,1.6185,1.6182,1.6182,623500005.0
2007-03-21 20:33:00,1.61694,1.6172,1.61681,1.61681,623500005.0
2007-03-21 20:34:00,1.6169,1.617,1.61671,1.61682,394200001.0
2007-03-21 20:35:00,1.61706,1.61719,1.61694,1.61706,593000001.0
2007-03-21 20:36:00,1.61706,1.61758,1.61699,1.61758,591300000.0
2007-03-21 20:37:00,1.61758,1.61762,1.61722,1.61724,1118599999.0
2007-03-21 20:38:00,1.6181,1.6181,1.6181,1.6181,1250999998.0
2007-03-21 20:39:00,1.61699,1.61727,1.61688,1.61703,1250999998.0
2007-03-21 20:40:00,1.61717,1.61717,1.6169,1.61697,1094499998.0
2007-03-21 20:41:00,1.61729,1.61731,1.6168,1.61707,518299995.0
2007-03-21 20:42:00,1.61723,1.61757,1.61717,1.61732,302900004.0
2007-03-21 20:43:00,1.61737,1.61762,1.61723,1.61723,824200000.0
2007-03-21 20:44:00,1.61734,1.61742,1.61715,1.61717,1358900003.0
2007-03-21 20:45:00,1.61724,1.61743,1.61722,1.61737,810899994.0
2007-03-21 20:46:00,1.61745,1.6179,1.6172,1.61775,362200000.0
2007-03-21 20:47:00,1.61789,1.618,1.6177,1.61787,869200004.0
2007-03-21 20:48:00,1.61792,1.61802,1.61769,1.61779,1364500003.0
2007-03-21 20:49:00,1.61779,1.61801,1.61767,1.61788,821199998.0
2007-03-21 20:50:00,1.61796,1.61802,1.61778,1.61791,1865600012.0
2007-03-21 20:51:00,1.61796,1.61811,1.61771,1.61771,374699999.0
2007-03-21 20:52:00,1.61773,1.61778,1.61745,1.61764,1462200004.0
2007-03-21 20:53:00,1.6178,1.61797,1.61766,1.61772,1562699996.0
2007-03-21 20:54:00,1.61769,1.61793,1.61769,1.61779,837300010.0
2007-03-21 20:55:00,1.61773,1.61773,1.61741,1.61751,617900003.0
2007-03-21 20:57:00,1.6186,1.6186,1.6185,1.6185,1582000008.0
2007-03-21 20:58:00,1.6186,1.6188,1.6186,1.6186,1582000008.0
2007-03-21 20:59:00,1.6188,1.6188,1.6188,1.6188,1582000008.0
2007-03-21 21:01:00,1.6186,1.6186,1.6186,1.6186,1582000008.0
2007-03-21 21:02:00,1.61753,1.61787,1.61752,1.61777,1582000008.0
2007-03-21 21:03:00,1.61777,1.61796,1.61774,1.61788,1402900007.0
2007-03-21 21:04:00,1.61783,1.61799,1.61764,1.61781,334299997.0
2007-03-21 21:05:00,1.61775,1.61823,1.61762,1.61823,601099999.0
2007-03-21 21:06:00,1.61828,1.61841,1.61808,1.61837,526700001.0
2007-03-21 21:07:00,1.61833,1.61835,1.61809,1.61809,395500007.0
2007-03-21 21:08:00,1.61808,1.61829,1.61801,1.61814,425400003.0
2007-03-21 21:09:00,1.61797,1.61821,1.61784,1.61794,448900001.0
2007-03-21 21:10:00,1.61802,1.61816,1.61795,1.61802,777899999.0
2007-03-21 21:11:00,1.61807,1.61828,1.61804,1.61808,739500008.0
2007-03-21 21:12:00,1.61807,1.61814,1.61794,1.61813,293000000.0
2007-03-21 21:13:00,1.61811,1.61824,1.61802,1.61809,1110999998.0
2007-03-21 21:14:00,1.61807,1.61842,1.61807,1.61842,785400002.0
2007-03-21 21:15:00,1.61847,1.61869,1.61844,1.61863,879800008.0
2007-03-21 21:16:00,1.6186,1.61876,1.61841,1.61852,669899996.0
2007-03-21 21:17:00,1.61851,1.61874,1.61843,1.61853,1347400002.0
2007-03-21 21:18:00,1.61853,1.61859,1.61833,1.61833,596199998.0
2007-03-21 21:19:00,1.61836,1.61856,1.61823,1.61833,376299999.0
2007-03-21 21:22:00,1.61839,1.6186,1.61826,1.6185,1887300002.0
2007-03-21 21:23:00,1.61863,1.61865,1.61836,1.61837,1422800002.0
2007-03-21 21:24:00,1.61845,1.61856,1.61831,1.61851,532800003.0
2007-03-21 21:25:00,1.61836,1.61859,1.61821,1.61845,1333500007.0
2007-03-21 21:26:00,1.61844,1.61851,1.61825,1.61826,519900002.0
2007-03-21 21:27:00,1.61838,1.61851,1.61829,1.6184,650800006.0
2007-03-21 21:28:00,1.61842,1.6185,1.61833,1.61834,790399990.0
2007-03-21 21:29:00,1.61838,1.61848,1.6182,1.61828,414000004.0
2007-03-21 21:30:00,1.61818,1.61842,1.61817,1.61817,595800003.0
2007-03-21 21:31:00,1.61807,1.61823,1.61801,1.61823,631199998.0
2007-03-21 21:32:00,1.61818,1.61833,1.61804,1.61816,1934799993.0
2007-03-21 21:33:00,1.61812,1.61825,1.61809,1.6181,206199998.0
2007-03-21 21:34:00,1.61822,1.61834,1.61814,1.61818,1648500004.0
2007-03-21 21:35:00,1.61818,1.61835,1.61814,1.61822,1021000006.0
2007-03-21 21:36:00,1.6182,1.61831,1.61807,1.61831,312800006.0
2007-03-21 21:37:00,1.61817,1.61829,1.61808,1.61818,556899998.0
2007-03-21 21:38:00,1.61804,1.61827,1.61803,1.61827,295500003.0
2007-03-21 21:39:00,1.61823,1.61823,1.61806,1.61818,238700002.0
2007-03-21 21:40:00,1.618,1.61819,1.61794,1.61807,621400002.0
2007-03-21 21:41:00,1.6179,1.61815,1.6179,1.6181,615300007.0
2007-03-21 21:42:00,1.61798,1.61814,1.6179,1.61804,534399998.0
2007-03-21 21:43:00,1.61805,1.61815,1.61797,1.61806,1092700005.0
2007-03-21 21:44:00,1.61805,1.61813,1.61793,1.61802,1244600006.0
2007-03-21 21:45:00,1.61788,1.61812,1.61788,1.61802,909900001.0
2007-03-21 21:46:00,1.61795,1.61817,1.61791,1.61799,1150200009.0
2007-03-21 21:47:00,1.61812,1.61831,1.61802,1.61804,1174000010.0
2007-03-21 21:48:00,1.61808,1.61814,1.6179,1.61806,301400000.0
2007-03-21 21:49:00,1.61814,1.61821,1.61797,1.61799,1099300004.0
2007-03-21 21:50:00,1.61814,1.61837,1.61811,1.61811,457400004.0
2007-03-21 21:51:00,1.61805,1.61829,1.61799,1.61827,697800000.0
2007-03-21 21:52:00,1.61833,1.61833,1.61805,1.61808,1811900002.0
2007-03-21 21:53:00,1.6182,1.61835,1.61818,1.61833,440100001.0
2007-03-21 21:54:00,1.61828,1.61835,1.6182,1.6183,194899999.0
2007-03-21 21:55:00,1.61824,1.61848,1.61818,1.61828,579199997.0
2007-03-21 21:56:00,1.6183,1.61845,1.6183,1.6184,652999999.0
2007-03-21 21:57:00,1.61841,1.61871,1.61833,1.61863,586300001.0
2007-03-21 21:58:00,1.61876,1.61885,1.61864,1.61878,911200003.0
2007-03-21 21:59:00,1.61865,1.61878,1.61855,1.61865,1010999995.0
2007-03-21 22:00:00,1.61868,1.61888,1.6186,1.61883,686299995.0
2007-03-21 22:01:00,1.61883,1.61886,1.61877,1.61881,212200002.0
2007-03-21 22:02:00,1.61881,1.61881,1.61851,1.61851,962999994.0
2007-03-21 22:03:00,1.61875,1.61885,1.61866,1.61879,361200001.0
2007-03-21 22:04:00,1.61877,1.61883,1.61856,1.61869,767500005.0
2007-03-21 22:05:00,1.6187,1.61875,1.61854,1.6187,329599998.0
2007-03-21 22:06:00,1.61857,1.61879,1.61857,1.61875,550800000.0
2007-03-21 22:07:00,1.61863,1.61873,1.61858,1.61873,216299998.0
2007-03-21 22:08:00,1.61867,1.61879,1.61856,1.61859,389200000.0
2007-03-21 22:09:00,1.61871,1.61877,1.61849,1.61864,383600001.0
2007-03-21 22:10:00,1.61883,1.61883,1.6185,1.6185,250900000.0
2007-03-21 22:11:00,1.61867,1.61876,1.61863,1.61872,245999997.0
2007-03-21 22:12:00,1.61875,1.61875,1.61859,1.6186,661100001.0
2007-03-21 22:13:00,1.61868,1.6187,1.61848,1.61848,310000001.0
2007-03-21 22:14:00,1.6186,1.61875,1.61855,1.6187,363699999.0
2007-03-21 22:15:00,1.61844,1.61876,1.61844,1.61874,572200001.0
2007-03-21 22:16:00,1.61873,1.61873,1.61849,1.61849,218499997.0
2007-03-21 22:17:00,1.61857,1.6188,1.61857,1.61876,286300005.0
2007-03-21 22:18:00,1.61864,1.61872,1.61849,1.61854,133200000.0
2007-03-21 22:19:00,1.61875,1.6188,1.61853,1.61867,301699999.0
2007-03-21 22:20:00,1.61857,1.61879,1.61855,1.61879,333800002.0
2007-03-21 22:21:00,1.61878,1.61884,1.61864,1.61869,303800002.0
2007-03-21 22:22:00,1.61875,1.6189,1.6187,1.61881,742599996.0
2007-03-21 22:23:00,1.61879,1.61886,1.61857,1.61869,218500003.0
2007-03-21 22:24:00,1.61853,1.61874,1.61849,1.61864,290800004.0
2007-03-21 22:25:00,1.61873,1.61879,1.61855,1.61857,743499999.0
2007-03-21 22:26:00,1.6186,1.6189,1.61857,1.61871,979700013.0
2007-03-21 22:27:00,1.61861,1.61866,1.61827,1.61827,237700003.0
2007-03-21 22:28:00,1.61848,1.61876,1.61847,1.61872,667800005.0
2007-03-21 22:29:00,1.61873,1.6188,1.61856,1.61864,943800003.0
2007-03-21 22:30:00,1.6185,1.6187,1.61843,1.61869,793100007.0
2007-03-21 22:31:00,1.61867,1.61867,1.61832,1.61843,140699999.0
2007-03-21 22:32:00,1.6184,1.61855,1.61833,1.61846,286700004.0
2007-03-21 22:33:00,1.6184,1.61842,1.61819,1.61829,238699998.0
2007-03-21 22:34:00,1.61835,1.61845,1.61822,1.61833,486500002.0
2007-03-21 22:35:00,1.61848,1.61855,1.6184,1.6185,241100004.0
2007-03-21 22:36:00,1.61847,1.61847,1.61824,1.61841,807200009.0
2007-03-21 22:37:00,1.61834,1.61839,1.61814,1.61825,413699998.0
2007-03-21 22:38:00,1.61836,1.61843,1.61816,1.61826,440599998.0
2007-03-21 22:39:00,1.61817,1.61844,1.61811,1.61838,892199997.0
2007-03-21 22:40:00,1.61835,1.61855,1.61825,1.61855,825000000.0
2007-03-21 22:41:00,1.61844,1.61878,1.61844,1.61874,614399997.0
2007-03-21 22:42:00,1.61875,1.61908,1.61865,1.61896,672600006.0
2007-03-21 22:43:00,1.619,1.61926,1.61882,1.61924,1318399996.0
2007-03-21 22:44:00,1.61916,1.61916,1.61885,1.61896,302000000.0
2007-03-21 22:45:00,1.61898,1.61912,1.61885,1.61903,156800004.0
2007-03-21 22:46:00,1.61886,1.61903,1.61877,1.61898,222199997.0
2007-03-21 22:47:00,1.61907,1.61909,1.61883,1.61883,166300003.0
2007-03-21 22:48:00,1.61872,1.61891,1.61864,1.61872,297699997.0
2007-03-21 22:49:00,1.61891,1.61904,1.61882,1.61882,565600002.0
2007-03-21 22:50:00,1.61896,1.61896,1.61868,1.61868,280199999.0
2007-03-21 22:51:00,1.61873,1.61879,1.6185,1.61857,414499997.0
2007-03-21 22:52:00,1.61877,1.61885,1.61851,1.61859,452399999.0
2007-03-21 22:53:00,1.61878,1.61892,1.61872,1.61873,264300002.0
2007-03-21 22:54:00,1.61878,1.61897,1.61866,1.61887,411000004.0
2007-03-21 22:55:00,1.61866,1.61888,1.61843,1.61883,261000003.0
2007-03-21 22:56:00,1.61878,1.61914,1.61876,1.61887,314600006.0
2007-03-21 22:57:00,1.61893,1.61902,1.6188,1.61882,356599999.0
2007-03-21 22:58:00,1.61887,1.61903,1.61878,1.61894,168700002.0
2007-03-21 22:59:00,1.6189,1.61895,1.61852,1.61852,559200003.0
2007-03-21 23:00:00,1.61873,1.61873,1.61836,1.61844,93100000.0
2007-03-21 23:01:00,1.61895,1.61895,1.6187,1.61885,191900001.0
2007-03-21 23:02:00,1.61879,1.61895,1.61879,1.61895,176500001.0
2007-03-21 23:03:00,1.61816,1.61886,1.61816,1.61886,294700002.0
2007-03-21 23:04:00,1.61869,1.61895,1.61863,1.61895,240600000.0
2007-03-21 23:05:00,1.6189,1.61892,1.61872,1.61872,348500002.0
2007-03-21 23:06:00,1.61883,1.61883,1.61853,1.61878,297100003.0
2007-03-21 23:07:00,1.61875,1.61889,1.61869,1.6187,340799999.0
2007-03-21 23:08:00,1.61875,1.61885,1.61864,1.61876,102100000.0
2007-03-21 23:09:00,1.61878,1.61883,1.61866,1.61876,177700004.0
2007-03-21 23:10:00,1.61873,1.61885,1.61866,1.61872,229199996.0
2007-03-21 23:11:00,1.61868,1.61885,1.61856,1.61885,61800000.0
2007-03-21 23:12:00,1.61882,1.61892,1.61874,1.61879,187899998.0
2007-03-21 23:13:00,1.6189,1.6189,1.61871,1.61871,33100000.0
2007-03-21 23:14:00,1.61858,1.61882,1.61858,1.61882,76499999.0
2007-03-21 23:15:00,1.61857,1.61872,1.61857,1.61864,55999999.0
2007-03-21 23:16:00,1.61865,1.61871,1.61847,1.61862,313700002.0
2007-03-21 23:17:00,1.61877,1.61883,1.61857,1.61874,482600002.0
2007-03-21 23:18:00,1.61874,1.61894,1.61863,1.61879,445500009.0
2007-03-21 23:19:00,1.61877,1.61881,1.61858,1.61863,284400002.0
2007-03-21 23:20:00,1.61862,1.61882,1.61862,1.61882,103100000.0
2007-03-21 23:21:00,1.61877,1.6188,1.61864,1.61869,226799999.0
2007-03-21 23:22:00,1.61868,1.61878,1.6186,1.6186,265300000.0
2007-03-21 23:23:00,1.61868,1.61879,1.61864,1.61877,258900001.0
2007-03-21 23:24:00,1.61859,1.61878,1.61856,1.61878,251499993.0
2007-03-21 23:25:00,1.61885,1.61885,1.61864,1.61864,152500000.0
2007-03-21 23:26:00,1.61882,1.61882,1.61874,1.61874,46400000.0
2007-03-21 23:27:00,1.6187,1.61875,1.6187,1.61875,50400000.0
2007-03-21 23:28:00,1.61868,1.61874,1.61852,1.6186,293000001.0
2007-03-21 23:29:00,1.61858,1.61869,1.61847,1.6186,239299999.0
2007-03-21 23:30:00,1.61875,1.61875,1.61849,1.61849,153700001.0
2007-03-21 23:31:00,1.6187,1.61875,1.61859,1.61868,216799999.0
2007-03-21 23:32:00,1.61849,1.61873,1.61835,1.61853,331600000.0
2007-03-21 23:33:00,1.61867,1.61882,1.61867,1.6188,200599996.0
2007-03-21 23:34:00,1.61878,1.61885,1.6187,1.6188,185399999.0
2007-03-21 23:35:00,1.61866,1.61876,1.61864,1.61874,91000000.0
2007-03-21 23:36:00,1.61869,1.61873,1.6185,1.61866,297900006.0
2007-03-21 23:37:00,1.61864,1.61866,1.61854,1.61856,108900000.0
2007-03-21 23:38:00,1.61871,1.61877,1.6185,1.61854,231900003.0
2007-03-21 23:39:00,1.61875,1.61875,1.61862,1.61862,58900000.0
2007-03-21 23:40:00,1.6187,1.61875,1.61856,1.61857,246500000.0
2007-03-21 23:41:00,1.61875,1.61875,1.6185,1.6187,254600002.0
2007-03-21 23:42:00,1.61857,1.61869,1.61833,1.61845,373600000.0
2007-03-21 23:43:00,1.61834,1.6185,1.6183,1.61839,260200002.0
2007-03-21 23:44:00,1.61825,1.61842,1.6181,1.61832,260700000.0
2007-03-21 23:45:00,1.61837,1.61845,1.61827,1.61837,92399998.0
2007-03-21 23:46:00,1.61845,1.61848,1.61798,1.61822,528000004.0
2007-03-21 23:47:00,1.6183,1.6184,1.6183,1.6184,43200000.0
2007-03-21 23:48:00,1.61826,1.61838,1.61822,1.61834,208300001.0
2007-03-21 23:49:00,1.61842,1.61848,1.61827,1.61848,208400001.0
2007-03-21 23:50:00,1.61826,1.61841,1.61817,1.61837,327000002.0
2007-03-21 23:51:00,1.61839,1.61842,1.61823,1.61823,180600003.0
2007-03-21 23:52:00,1.61833,1.61835,1.61808,1.61827,180400000.0
2007-03-21 23:53:00,1.61818,1.61832,1.61801,1.61819,259300001.0
2007-03-21 23:54:00,1.61813,1.61827,1.61794,1.61794,207699999.0
2007-03-21 23:55:00,1.61809,1.61829,1.61796,1.61808,196900000.0
2007-03-21 23:56:00,1.61808,1.61815,1.618,1.618,386300000.0
2007-03-21 23:57:00,1.6181,1.61818,1.61793,1.61805,175199997.0
2007-03-21 23:58:00,1.61781,1.61796,1.61771,1.61783,318199998.0
2007-03-21 23:59:00,1.61808,1.61817,1.61801,1.61809,137599996.0
2007-03-22 00:00:00,1.61811,1.61818,1.61809,1.61812,94200001.0
2007-03-22 00:01:00,1.61795,1.61795,1.6178,1.6178,38600001.0
2007-03-22 00:02:00,1.61804,1.61813,1.61803,1.61813,168700000.0
2007-03-22 00:03:00,1.61809,1.61809,1.61802,1.61804,76700000.0
2007-03-22 00:04:00,1.61795,1.61805,1.61785,1.61794,381299992.0
2007-03-22 00:05:00,1.61784,1.618,1.6178,1.61788,190400002.0
2007-03-22 00:06:00,1.61785,1.61785,1.6177,1.6177,39900002.0
2007-03-22 00:07:00,1.61787,1.61795,1.61768,1.61787,316200002.0
2007-03-22 00:08:00,1.61776,1.6179,1.61776,1.6179,54500000.0
2007-03-22 00:09:00,1.61787,1.61804,1.61787,1.61798,225399997.0
2007-03-22 00:10:00,1.61792,1.618,1.61784,1.61785,151200000.0
2007-03-22 00:11:00,1.6179,1.618,1.61778,1.61789,396900001.0
2007-03-22 00:12:00,1.61778,1.61799,1.61778,1.61799,149299995.0
2007-03-22 00:13:00,1.61812,1.61822,1.61805,1.61822,180600000.0
2007-03-22 00:14:00,1.61796,1.61813,1.61791,1.61809,248899999.0
2007-03-22 00:15:00,1.6181,1.6181,1.618,1.618,92300003.0
2007-03-22 00:16:00,1.61798,1.61798,1.61784,1.61784,33400000.0
2007-03-22 00:17:00,1.61777,1.61782,1.61753,1.61762,451000001.0
2007-03-22 00:18:00,1.61767,1.61778,1.61751,1.61773,259799998.0
2007-03-22 00:19:00,1.6177,1.61775,1.6177,1.61775,10900000.0
2007-03-22 00:20:00,1.6177,1.61795,1.61752,1.61789,330200000.0
2007-03-22 00:21:00,1.61788,1.6179,1.61763,1.61763,267499999.0
2007-03-22 00:22:00,1.61769,1.61776,1.61754,1.6177,343899995.0
2007-03-22 00:23:00,1.6176,1.6177,1.61754,1.61767,102200003.0
2007-03-22 00:24:00,1.61766,1.6179,1.61762,1.6178,227700002.0
2007-03-22 00:25:00,1.6179,1.61795,1.61773,1.61786,263899995.0
2007-03-22 00:26:00,1.61786,1.61794,1.6177,1.61782,169100003.0
2007-03-22 00:27:00,1.61781,1.61802,1.61781,1.61798,388500003.0
2007-03-22 00:28:00,1.61792,1.61792,1.61766,1.61766,239900002.0
2007-03-22 00:29:00,1.61783,1.61787,1.61775,1.61775,103199998.0
2007-03-22 00:30:00,1.61782,1.61786,1.61754,1.61764,323299999.0
2007-03-22 00:31:00,1.61788,1.61801,1.61774,1.61785,447800001.0
2007-03-22 00:32:00,1.61788,1.61788,1.61774,1.61774,99799998.0
2007-03-22 00:33:00,1.6179,1.61795,1.6178,1.6178,175200002.0
2007-03-22 00:34:00,1.6179,1.61797,1.61776,1.6178,501400004.0
2007-03-22 00:35:00,1.6178,1.6179,1.6178,1.6179,47300001.0
2007-03-22 00:36:00,1.6179,1.61795,1.6179,1.61795,36000000.0
2007-03-22 00:37:00,1.61824,1.6185,1.61816,1.61827,101400001.0
2007-03-22 00:38:00,1.61865,1.61865,1.61845,1.61845,334900009.0
2007-03-22 00:39:00,1.61812,1.61871,1.61805,1.61864,500300000.0
2007-03-22 00:40:00,1.61842,1.61861,1.61842,1.61849,262899994.0
2007-03-22 00:41:00,1.61851,1.61851,1.61837,1.61837,34400000.0
2007-03-22 00:42:00,1.6184,1.61845,1.61826,1.61826,309900004.0
2007-03-22 00:43:00,1.61828,1.61845,1.61819,1.61845,335000003.0
2007-03-22 00:44:00,1.61826,1.61848,1.61826,1.6184,175300000.0
2007-03-22 00:45:00,1.61829,1.61843,1.61818,1.61824,428399996.0
2007-03-22 00:46:00,1.61835,1.61845,1.61822,1.6183,344499997.0
2007-03-22 00:47:00,1.61839,1.61845,1.61836,1.61843,24800000.0
2007-03-22 00:48:00,1.61847,1.61863,1.61836,1.61847,278600002.0
2007-03-22 00:49:00,1.61866,1.61884,1.61845,1.61855,219699999.0
2007-03-22 00:50:00,1.61827,1.61861,1.61826,1.61852,319099995.0
2007-03-22 00:51:00,1.61851,1.61865,1.61835,1.61855,178600000.0
2007-03-22 00:52:00,1.61847,1.61855,1.61831,1.61855,271199999.0
2007-03-22 00:53:00,1.61834,1.61855,1.6183,1.61847,225500003.0
2007-03-22 00:54:00,1.61799,1.61848,1.61799,1.61848,251899996.0
2007-03-22 00:55:00,1.61838,1.61857,1.61834,1.6185,345800000.0
2007-03-22 00:56:00,1.6183,1.61847,1.6183,1.61835,326299999.0
2007-03-22 00:57:00,1.61833,1.61848,1.61816,1.61824,354200003.0
2007-03-22 00:58:00,1.6183,1.61853,1.61827,1.61853,205299997.0
2007-03-22 00:59:00,1.61824,1.61852,1.61824,1.61852,47200001.0
2007-03-22 01:00:00,1.6184,1.61855,1.61838,1.61841,265999998.0
2007-03-22 01:01:00,1.61852,1.61861,1.61838,1.61859,222300003.0
2007-03-22 01:02:00,1.61858,1.61861,1.61843,1.61847,223000000.0
2007-03-22 01:03:00,1.61849,1.61861,1.61828,1.61842,364900003.0
2007-03-22 01:04:00,1.61857,1.61865,1.61844,1.6186,442599995.0
2007-03-22 01:05:00,1.61853,1.61865,1.61844,1.61847,152099999.0
2007-03-22 01:06:00,1.61844,1.61858,1.61837,1.61837,335800000.0
2007-03-22 01:07:00,1.61862,1.61873,1.61852,1.61865,175700000.0
2007-03-22 01:08:00,1.61869,1.6187,1.61854,1.6186,244399996.0
2007-03-22 01:09:00,1.61873,1.61873,1.6185,1.61873,239900003.0
2007-03-22 01:10:00,1.61864,1.61871,1.61847,1.61854,253099998.0
2007-03-22 01:11:00,1.61852,1.61861,1.61837,1.61846,237099998.0
2007-03-22 01:12:00,1.61851,1.61861,1.61838,1.61838,322800003.0
2007-03-22 01:13:00,1.61867,1.61867,1.61826,1.61826,252399996.0
2007-03-22 01:14:00,1.61858,1.6187,1.61846,1.6186,392499993.0
2007-03-22 01:15:00,1.61864,1.61874,1.61857,1.61869,163700001.0
2007-03-22 01:16:00,1.61846,1.61862,1.61844,1.61857,103800001.0
2007-03-22 01:17:00,1.61859,1.61862,1.61813,1.61813,423300003.0
2007-03-22 01:18:00,1.61844,1.61875,1.61844,1.61875,184700002.0
2007-03-22 01:19:00,1.61869,1.61878,1.6185,1.61867,196200001.0
2007-03-22 01:20:00,1.61875,1.61875,1.61857,1.6187,146199998.0
2007-03-22 01:21:00,1.61875,1.61875,1.6186,1.6186,151200002.0
2007-03-22 01:22:00,1.61865,1.61876,1.61864,1.61867,121400002.0
2007-03-22 01:23:00,1.6187,1.6187,1.6186,1.6186,40700001.0
2007-03-22 01:24:00,1.61874,1.61882,1.61858,1.61864,284599997.0
2007-03-22 01:25:00,1.6185,1.61871,1.61844,1.61871,106599999.0
2007-03-22 01:26:00,1.61875,1.61875,1.6187,1.6187,44500000.0
2007-03-22 01:27:00,1.61868,1.61877,1.61855,1.6186,402900006.0
2007-03-22 01:28:00,1.61858,1.61871,1.61858,1.61863,243600001.0
2007-03-22 01:29:00,1.61858,1.61858,1.61836,1.61836,82300000.0
2007-03-22 01:30:00,1.61861,1.61897,1.61853,1.61884,382500009.0
2007-03-22 01:31:00,1.61869,1.6188,1.61865,1.61877,148500000.0
2007-03-22 01:32:00,1.61888,1.61889,1.61867,1.61879,335400001.0
2007-03-22 01:33:00,1.61887,1.61901,1.61887,1.61901,84700000.0
2007-03-22 01:34:00,1.61883,1.61922,1.61883,1.61909,310999994.0
2007-03-22 01:35:00,1.61884,1.61901,1.61884,1.61901,45300001.0
2007-03-22 01:36:00,1.61898,1.61907,1.6189,1.619,92800002.0
2007-03-22 01:37:00,1.61879,1.61902,1.61879,1.61884,325400002.0
2007-03-22 01:38:00,1.61899,1.61909,1.6189,1.61899,507300005.0
2007-03-22 01:39:00,1.6189,1.61895,1.61871,1.61871,171300003.0
2007-03-22 01:40:00,1.61873,1.61891,1.61863,1.61878,256900002.0
2007-03-22 01:41:00,1.61898,1.61909,1.61884,1.61896,395200008.0
2007-03-22 01:42:00,1.61893,1.61906,1.61888,1.61901,268199999.0
2007-03-22 01:43:00,1.61886,1.61903,1.61877,1.61891,245800003.0
2007-03-22 01:44:00,1.6191,1.61915,1.6191,1.61915,30200000.0
2007-03-22 01:45:00,1.61896,1.61912,1.61896,1.61904,67200001.0
2007-03-22 01:46:00,1.6189,1.61905,1.61858,1.61867,230999998.0
2007-03-22 01:47:00,1.61907,1.61913,1.61897,1.61897,248500001.0
2007-03-22 01:48:00,1.61912,1.61912,1.6189,1.6189,249400002.0
2007-03-22 01:49:00,1.61893,1.61909,1.61891,1.61891,231300000.0
2007-03-22 01:50:00,1.61917,1.61959,1.61916,1.61941,144700000.0
2007-03-22 01:51:00,1.61952,1.61953,1.61917,1.61943,268200002.0
2007-03-22 01:52:00,1.61928,1.61943,1.6192,1.6192,284600002.0
2007-03-22 01:53:00,1.61921,1.6194,1.61911,1.61923,345500003.0
2007-03-22 01:54:00,1.61938,1.61953,1.61927,1.6194,359999996.0
2007-03-22 01:55:00,1.61943,1.61948,1.61922,1.61942,402499999.0
2007-03-22 01:56:00,1.61919,1.61945,1.61908,1.61918,445299998.0
2007-03-22 01:57:00,1.61922,1.61927,1.61901,1.6191,397800005.0
2007-03-22 01:58:00,1.61912,1.61923,1.61891,1.61911,413400005.0
2007-03-22 01:59:00,1.61905,1.61927,1.61905,1.61927,176499999.0
2007-03-22 02:00:00,1.61927,1.61929,1.6189,1.61902,305300002.0
2007-03-22 02:01:00,1.61911,1.61929,1.61911,1.61914,325200004.0
2007-03-22 02:02:00,1.6192,1.6193,1.61899,1.61914,290699994.0
2007-03-22 02:03:00,1.61908,1.61915,1.61896,1.61908,180000002.0
2007-03-22 02:04:00,1.61906,1.61915,1.61886,1.61911,517300011.0
2007-03-22 02:05:00,1.61908,1.61915,1.61887,1.61887,109600001.0
2007-03-22 02:06:00,1.61908,1.6193,1.61908,1.61926,261200000.0
2007-03-22 02:07:00,1.61918,1.61927,1.61899,1.61922,467600001.0
2007-03-22 02:08:00,1.61912,1.61912,1.61877,1.61877,193199996.0
2007-03-22 02:09:00,1.61917,1.61921,1.61895,1.61898,409699995.0
2007-03-22 02:10:00,1.61897,1.61913,1.61897,1.61898,281700000.0
2007-03-22 02:11:00,1.61908,1.61908,1.61877,1.61884,235400004.0
2007-03-22 02:12:00,1.61895,1.6191,1.61895,1.6191,107200001.0
2007-03-22 02:13:00,1.61896,1.61907,1.61892,1.61901,114399998.0
2007-03-22 02:14:00,1.61866,1.61895,1.61856,1.61895,196200001.0
2007-03-22 02:15:00,1.61899,1.619,1.61877,1.61877,107100002.0
2007-03-22 02:16:00,1.61885,1.61923,1.6188,1.61923,384000000.0
2007-03-22 02:17:00,1.61908,1.61908,1.61891,1.61891,353899996.0
2007-03-22 02:18:00,1.61898,1.61898,1.61884,1.61884,123999998.0
2007-03-22 02:19:00,1.61887,1.61896,1.61865,1.61888,419799996.0
2007-03-22 02:20:00,1.61882,1.61898,1.61868,1.61871,436099999.0
2007-03-22 02:21:00,1.61885,1.61896,1.61869,1.61875,262700002.0
2007-03-22 02:22:00,1.61884,1.61908,1.61879,1.61895,296099997.0
2007-03-22 02:23:00,1.6189,1.619,1.6187,1.61874,217100000.0
2007-03-22 02:24:00,1.61892,1.61894,1.61872,1.6189,210000001.0
2007-03-22 02:25:00,1.61885,1.61885,1.61875,1.61875,81499998.0
2007-03-22 02:26:00,1.61877,1.61885,1.61868,1.61881,230900000.0
2007-03-22 02:27:00,1.61872,1.61889,1.61868,1.61889,253200002.0
2007-03-22 02:28:00,1.61885,1.61895,1.6187,1.6187,186300000.0
2007-03-22 02:29:00,1.61885,1.61895,1.61866,1.61887,274599998.0
2007-03-22 02:30:00,1.61848,1.6189,1.61833,1.61862,403500003.0
2007-03-22 02:31:00,1.6188,1.6189,1.6188,1.6189,30400000.0
2007-03-22 02:32:00,1.61884,1.61893,1.61874,1.61886,329500005.0
2007-03-22 02:33:00,1.61884,1.61888,1.61871,1.61888,209700000.0
2007-03-22 02:34:00,1.6188,1.61893,1.61876,1.61879,193900000.0
2007-03-22 02:35:00,1.61896,1.61896,1.61869,1.61878,506699994.0
2007-03-22 02:36:00,1.61889,1.61897,1.61871,1.61881,189600000.0
2007-03-22 02:37:00,1.61883,1.61899,1.61868,1.61887,138200000.0
2007-03-22 02:38:00,1.61891,1.61903,1.61882,1.61886,352000006.0
2007-03-22 02:39:00,1.61883,1.61896,1.61875,1.61889,150799998.0
2007-03-22 02:40:00,1.61886,1.61894,1.61869,1.61877,132600000.0
2007-03-22 02:41:00,1.6188,1.61892,1.61864,1.61885,343300001.0
2007-03-22 02:42:00,1.61874,1.61887,1.6185,1.6185,287000000.0
2007-03-22 02:43:00,1.61886,1.61902,1.61878,1.61891,312300005.0
2007-03-22 02:44:00,1.61879,1.61889,1.61879,1.61888,179800003.0
2007-03-22 02:45:00,1.61864,1.6188,1.6186,1.61879,310499998.0
2007-03-22 02:46:00,1.61873,1.61873,1.61841,1.61841,118500001.0
2007-03-22 02:47:00,1.61853,1.61862,1.61839,1.61854,375599999.0
2007-03-22 02:48:00,1.61851,1.6187,1.61812,1.61843,349700002.0
2007-03-22 02:49:00,1.61854,1.6187,1.61841,1.61855,193600001.0
2007-03-22 02:50:00,1.61871,1.61875,1.61855,1.61868,280200001.0
2007-03-22 02:51:00,1.61867,1.6187,1.61851,1.6186,262899999.0
2007-03-22 02:52:00,1.61858,1.61864,1.61839,1.61862,208200000.0
2007-03-22 02:53:00,1.61869,1.61869,1.61845,1.6185,175600000.0
2007-03-22 02:54:00,1.61849,1.61862,1.61845,1.6186,96400000.0
2007-03-22 02:55:00,1.61876,1.61885,1.61859,1.61869,478300004.0
2007-03-22 02:56:00,1.61867,1.61867,1.61843,1.61843,186000002.0
2007-03-22 02:57:00,1.61862,1.61862,1.61826,1.61834,246900004.0
2007-03-22 02:58:00,1.61839,1.61853,1.61832,1.61843,302099999.0
2007-03-22 02:59:00,1.61842,1.61863,1.61842,1.61859,198700002.0
2007-03-22 03:00:00,1.61862,1.61872,1.61845,1.61851,306899997.0
2007-03-22 03:01:00,1.6183,1.61859,1.6183,1.6185,631000002.0
2007-03-22 03:02:00,1.6184,1.61844,1.61809,1.61809,286400000.0
2007-03-22 03:03:00,1.61838,1.61838,1.61819,1.61819,65600001.0
2007-03-22 03:04:00,1.6184,1.61849,1.61828,1.61845,380800002.0
2007-03-22 03:05:00,1.61849,1.61851,1.61827,1.61834,415399996.0
2007-03-22 03:06:00,1.61862,1.61868,1.61859,1.61861,117599998.0
2007-03-22 03:07:00,1.61861,1.61862,1.61839,1.61839,254799998.0
2007-03-22 03:08:00,1.61845,1.61859,1.61838,1.61844,231700000.0
2007-03-22 03:09:00,1.61858,1.61858,1.61828,1.61828,184600003.0
2007-03-22 03:10:00,1.61834,1.61852,1.61824,1.61833,270700004.0
2007-03-22 03:11:00,1.6183,1.61842,1.61811,1.61817,173500000.0
2007-03-22 03:12:00,1.61827,1.61834,1.61798,1.61826,341800004.0
2007-03-22 03:13:00,1.61818,1.61833,1.61807,1.61817,153100000.0
2007-03-22 03:14:00,1.61817,1.61832,1.61805,1.61823,185499998.0
2007-03-22 03:15:00,1.61825,1.61837,1.61815,1.61819,240599997.0
2007-03-22 03:16:00,1.61808,1.61828,1.61792,1.6181,238699997.0
2007-03-22 03:17:00,1.61825,1.61825,1.61806,1.61806,175700001.0
2007-03-22 03:18:00,1.6182,1.6182,1.61807,1.6181,157100000.0
2007-03-22 03:19:00,1.61825,1.61825,1.61806,1.61806,203700002.0
2007-03-22 03:20:00,1.61822,1.61829,1.61809,1.61828,657199993.0
2007-03-22 03:21:00,1.61803,1.61836,1.61803,1.61832,333900000.0
2007-03-22 03:22:00,1.61825,1.61833,1.61815,1.61816,369000001.0
2007-03-22 03:23:00,1.61826,1.61826,1.61802,1.61802,183100003.0
2007-03-22 03:24:00,1.61818,1.61835,1.61818,1.61834,307000003.0
2007-03-22 03:25:00,1.6182,1.6183,1.6182,1.6183,6400000.0
2007-03-22 03:26:00,1.61828,1.61828,1.61815,1.61815,43799998.0
2007-03-22 03:27:00,1.6182,1.6183,1.6182,1.6183,102000000.0
2007-03-22 03:28:00,1.61835,1.61835,1.61825,1.61825,195000001.0
2007-03-22 03:29:00,1.61815,1.61837,1.61815,1.61837,74999999.0
2007-03-22 03:30:00,1.61827,1.61836,1.61814,1.61828,221399999.0
2007-03-22 03:31:00,1.61826,1.61828,1.61802,1.61816,274700001.0
2007-03-22 03:32:00,1.61835,1.61849,1.61822,1.61836,357999999.0
2007-03-22 03:33:00,1.61831,1.61845,1.6178,1.6178,296500002.0
2007-03-22 03:34:00,1.61848,1.61855,1.61832,1.61848,719899989.0
2007-03-22 03:35:00,1.61842,1.61842,1.61825,1.61838,210800001.0
2007-03-22 03:36:00,1.61833,1.61844,1.61823,1.61823,274199999.0
2007-03-22 03:37:00,1.61815,1.61834,1.61815,1.61828,269600004.0
2007-03-22 03:38:00,1.61832,1.61832,1.6182,1.6182,72700002.0
2007-03-22 03:39:00,1.61825,1.61835,1.61813,1.61827,83900000.0
2007-03-22 03:40:00,1.61838,1.61841,1.61813,1.61819,293399996.0
2007-03-22 03:41:00,1.61815,1.61829,1.61795,1.61806,357500000.0
2007-03-22 03:42:00,1.61839,1.61842,1.61823,1.61828,411900001.0
2007-03-22 03:43:00,1.61826,1.61843,1.6182,1.61833,363099996.0
2007-03-22 03:44:00,1.61846,1.61848,1.61818,1.61834,319299999.0
2007-03-22 03:45:00,1.61838,1.61845,1.61825,1.6183,425200008.0
2007-03-22 03:46:00,1.61842,1.61847,1.61825,1.6184,283500000.0
2007-03-22 03:47:00,1.61826,1.61852,1.61826,1.61852,119000000.0
2007-03-22 03:48:00,1.61847,1.61868,1.61846,1.61861,177200001.0
2007-03-22 03:49:00,1.61851,1.61854,1.61837,1.61843,30000000.0
2007-03-22 03:50:00,1.61852,1.61863,1.61844,1.61855,95200001.0
2007-03-22 03:51:00,1.61863,1.6187,1.61847,1.61865,321200001.0
2007-03-22 03:52:00,1.61845,1.6186,1.61842,1.61842,298700000.0
2007-03-22 03:53:00,1.6185,1.61862,1.6185,1.61862,67900001.0
2007-03-22 03:54:00,1.61852,1.61861,1.6184,1.6184,195700000.0
2007-03-22 03:55:00,1.6185,1.61857,1.61832,1.61857,128600000.0
2007-03-22 03:56:00,1.6185,1.61873,1.61837,1.61866,273600000.0
2007-03-22 03:57:00,1.61865,1.6188,1.61857,1.61863,413799999.0
2007-03-22 03:58:00,1.61861,1.61875,1.61852,1.61872,300300001.0
2007-03-22 03:59:00,1.6186,1.61873,1.61843,1.61861,411500005.0
2007-03-22 04:00:00,1.61871,1.61883,1.61863,1.61868,435999996.0
2007-03-22 04:01:00,1.61871,1.61883,1.61856,1.61864,564100001.0
2007-03-22 04:02:00,1.61879,1.61899,1.61869,1.61888,284900002.0
2007-03-22 04:03:00,1.61893,1.61904,1.61868,1.61868,197599999.0
2007-03-22 04:04:00,1.61874,1.61889,1.61868,1.61871,240800005.0
2007-03-22 04:05:00,1.61868,1.6189,1.61868,1.6189,270700007.0
2007-03-22 04:06:00,1.6187,1.61881,1.61862,1.61877,287000002.0
2007-03-22 04:07:00,1.6187,1.61875,1.61839,1.61865,346800002.0
2007-03-22 04:08:00,1.61869,1.61888,1.61863,1.6188,316700001.0
2007-03-22 04:09:00,1.6184,1.61875,1.6184,1.6187,281699999.0
2007-03-22 04:10:00,1.6186,1.61875,1.6186,1.61875,159699999.0
2007-03-22 04:11:00,1.61861,1.6188,1.61852,1.61867,341400001.0
2007-03-22 04:12:00,1.6187,1.61882,1.6187,1.61882,68000000.0
2007-03-22 04:13:00,1.61879,1.61897,1.6187,1.6189,412600006.0
2007-03-22 04:14:00,1.61892,1.61912,1.61888,1.61904,274200004.0
2007-03-22 04:15:00,1.61912,1.61916,1.619,1.619,269200002.0
2007-03-22 04:16:00,1.61918,1.6193,1.61903,1.61911,231900000.0
2007-03-22 04:17:00,1.6192,1.6192,1.6191,1.6191,83900002.0
2007-03-22 04:18:00,1.61912,1.61925,1.61912,1.61925,78900002.0
2007-03-22 04:19:00,1.6188,1.61918,1.61869,1.61885,250900001.0
2007-03-22 04:20:00,1.61908,1.61921,1.61892,1.61907,117400002.0
2007-03-22 04:21:00,1.61912,1.61922,1.61902,1.61912,238900001.0
2007-03-22 04:22:00,1.61914,1.6192,1.61895,1.61911,163300001.0
2007-03-22 04:23:00,1.619,1.61925,1.619,1.6192,404500001.0
2007-03-22 04:24:00,1.61909,1.61925,1.61905,1.6192,385300006.0
2007-03-22 04:25:00,1.61927,1.61932,1.61903,1.61908,267200001.0
2007-03-22 04:26:00,1.61918,1.61925,1.6191,1.61925,358000005.0
2007-03-22 04:27:00,1.6192,1.61925,1.6192,1.61925,87100000.0
2007-03-22 04:28:00,1.61917,1.61925,1.61907,1.61917,135799998.0
2007-03-22 04:29:00,1.61908,1.61915,1.61897,1.6191,266700006.0
2007-03-22 04:30:00,1.61893,1.61917,1.61893,1.61917,144500000.0
2007-03-22 04:31:00,1.61907,1.61919,1.61907,1.61919,65500002.0
2007-03-22 04:32:00,1.61893,1.61905,1.6189,1.6189,197300003.0
2007-03-22 04:33:00,1.61889,1.619,1.61878,1.61898,415100000.0
2007-03-22 04:34:00,1.61885,1.61898,1.61877,1.61877,229900000.0
2007-03-22 04:35:00,1.6188,1.61902,1.61876,1.61902,140700000.0
2007-03-22 04:36:00,1.61907,1.61907,1.61891,1.61904,186899996.0
2007-03-22 04:37:00,1.61904,1.61909,1.61886,1.61886,145300001.0
2007-03-22 04:38:00,1.6189,1.61904,1.6189,1.61897,260400004.0
2007-03-22 04:39:00,1.61892,1.61899,1.61875,1.61886,311100003.0
2007-03-22 04:40:00,1.61898,1.61905,1.61886,1.61897,238400003.0
2007-03-22 04:41:00,1.61909,1.6191,1.61879,1.61885,535499999.0
2007-03-22 04:42:00,1.619,1.61905,1.6189,1.6189,465800005.0
2007-03-22 04:43:00,1.61891,1.61908,1.61884,1.61887,185900002.0
2007-03-22 04:44:00,1.61903,1.61903,1.61888,1.61892,251899999.0
2007-03-22 04:45:00,1.61885,1.61895,1.61866,1.61866,135799998.0
2007-03-22 04:46:00,1.6188,1.6189,1.6188,1.6189,24000000.0
2007-03-22 04:47:00,1.61879,1.619,1.6187,1.619,315100002.0
2007-03-22 04:48:00,1.61892,1.61901,1.61874,1.61888,205900001.0
2007-03-22 04:49:00,1.61896,1.61896,1.6187,1.61878,421500005.0
2007-03-22 04:50:00,1.61875,1.61896,1.61872,1.61892,297199996.0
2007-03-22 04:51:00,1.6188,1.6189,1.6188,1.6189,111000000.0
2007-03-22 04:52:00,1.6188,1.6189,1.6188,1.6189,18400000.0
2007-03-22 04:53:00,1.61872,1.61905,1.61872,1.61905,94200001.0
2007-03-22 04:54:00,1.61886,1.619,1.61875,1.61898,211700000.0
2007-03-22 04:55:00,1.61895,1.619,1.61882,1.61888,19100000.0
2007-03-22 04:56:00,1.619,1.619,1.6189,1.6189,9600000.0
2007-03-22 04:57:00,1.61879,1.61892,1.61868,1.61886,277100002.0
2007-03-22 04:58:00,1.61874,1.61885,1.61865,1.6188,316900002.0
2007-03-22 04:59:00,1.6188,1.6188,1.6187,1.6187,68699999.0
2007-03-22 05:00:00,1.61875,1.61901,1.61875,1.6188,308400000.0
2007-03-22 05:01:00,1.61893,1.61893,1.61868,1.61876,304000002.0
2007-03-22 05:02:00,1.61851,1.61886,1.61829,1.6183,180499998.0
2007-03-22 05:03:00,1.6186,1.61869,1.61839,1.61847,289900000.0
2007-03-22 05:04:00,1.61836,1.61879,1.61836,1.61856,244500003.0
2007-03-22 05:05:00,1.61874,1.61886,1.61855,1.61859,238599998.0
2007-03-22 05:06:00,1.61885,1.61893,1.61877,1.61886,106500001.0
2007-03-22 05:07:00,1.6189,1.61892,1.61879,1.61879,275499999.0
2007-03-22 05:08:00,1.61875,1.6189,1.6187,1.61887,438100005.0
2007-03-22 05:09:00,1.61888,1.61888,1.61876,1.61876,42399999.0
2007-03-22 05:10:00,1.61891,1.61901,1.61877,1.61878,273800003.0
2007-03-22 05:11:00,1.61884,1.61895,1.61872,1.61885,228700003.0
2007-03-22 05:12:00,1.61878,1.61896,1.61872,1.61896,354200004.0
2007-03-22 05:13:00,1.61888,1.61895,1.6188,1.6189,128800000.0
2007-03-22 05:14:00,1.61887,1.61889,1.6187,1.6187,278000001.0
2007-03-22 05:15:00,1.61877,1.61877,1.61864,1.61864,50500002.0
2007-03-22 05:16:00,1.61877,1.6188,1.61864,1.6187,100300002.0
2007-03-22 05:17:00,1.61878,1.61885,1.61872,1.6188,105400002.0
2007-03-22 05:18:00,1.61881,1.61888,1.61869,1.61872,181100000.0
2007-03-22 05:19:00,1.61879,1.61893,1.61863,1.61882,207500001.0
2007-03-22 05:20:00,1.61867,1.61881,1.61852,1.61854,207000001.0
2007-03-22 05:21:00,1.61867,1.6188,1.61851,1.6187,296100004.0
2007-03-22 05:22:00,1.61868,1.61885,1.61868,1.6188,344599999.0
2007-03-22 05:23:00,1.6188,1.6188,1.6186,1.61873,252299999.0
2007-03-22 05:24:00,1.61873,1.61892,1.61855,1.61877,319399999.0
2007-03-22 05:25:00,1.61867,1.61885,1.6186,1.6188,307100001.0
2007-03-22 05:26:00,1.6188,1.61885,1.61872,1.61878,83100001.0
2007-03-22 05:27:00,1.61837,1.61862,1.61823,1.61836,255200003.0
2007-03-22 05:28:00,1.61842,1.61851,1.61842,1.61851,76699998.0
2007-03-22 05:29:00,1.61875,1.61886,1.61869,1.61877,102299999.0
2007-03-22 05:30:00,1.61866,1.61879,1.6186,1.61878,309900000.0
2007-03-22 05:31:00,1.6188,1.61885,1.6188,1.61885,79000000.0
2007-03-22 05:32:00,1.61865,1.61877,1.61855,1.61863,360700003.0
2007-03-22 05:33:00,1.61851,1.61871,1.61836,1.61863,222800002.0
2007-03-22 05:34:00,1.61868,1.61873,1.61849,1.61866,209799998.0
2007-03-22 05:35:00,1.6187,1.6187,1.6186,1.6186,30300000.0
2007-03-22 05:36:00,1.61853,1.61877,1.61852,1.61875,390900000.0
2007-03-22 05:37:00,1.61877,1.61877,1.61844,1.6185,386000002.0
2007-03-22 05:38:00,1.6187,1.61873,1.61869,1.61873,126999997.0
2007-03-22 05:39:00,1.61863,1.61868,1.61841,1.6185,268900003.0
2007-03-22 05:40:00,1.61854,1.61854,1.61828,1.61843,218700001.0
2007-03-22 05:41:00,1.6185,1.6185,1.61819,1.61834,307400000.0
2007-03-22 05:42:00,1.61827,1.61839,1.61794,1.61806,282400003.0
2007-03-22 05:43:00,1.61835,1.61848,1.61822,1.61842,206900003.0
2007-03-22 05:44:00,1.61842,1.61842,1.61818,1.61818,122999998.0
2007-03-22 05:45:00,1.61816,1.61827,1.61814,1.61827,135300002.0
2007-03-22 05:46:00,1.61835,1.61835,1.61818,1.61818,66700001.0
2007-03-22 05:47:00,1.61827,1.61835,1.61809,1.6183,284399999.0
2007-03-22 05:48:00,1.61833,1.6184,1.61802,1.61802,433800000.0
2007-03-22 05:49:00,1.61805,1.61825,1.61789,1.61789,343299998.0
2007-03-22 05:50:00,1.61805,1.61813,1.61788,1.618,302300004.0
2007-03-22 05:51:00,1.61782,1.61796,1.61771,1.61779,148900000.0
2007-03-22 05:52:00,1.6176,1.61787,1.61758,1.61786,446600003.0
2007-03-22 05:53:00,1.61759,1.6179,1.61759,1.61775,383200001.0
2007-03-22 05:54:00,1.61792,1.61802,1.61773,1.61773,260800002.0
2007-03-22 05:55:00,1.6177,1.61791,1.6177,1.61788,202700003.0
2007-03-22 05:56:00,1.61784,1.61794,1.61775,1.61781,344400003.0
2007-03-22 05:57:00,1.6178,1.61795,1.61776,1.61795,312100003.0
2007-03-22 05:58:00,1.61779,1.61789,1.61763,1.61786,341399998.0
2007-03-22 05:59:00,1.61795,1.61795,1.61776,1.6178,277400002.0
2007-03-22 06:00:00,1.6179,1.61802,1.61774,1.61793,127999998.0
2007-03-22 06:01:00,1.61796,1.61803,1.61778,1.61796,421799998.0
2007-03-22 06:02:00,1.61782,1.61794,1.61778,1.61788,146800001.0
2007-03-22 06:03:00,1.61789,1.61789,1.61779,1.61784,317300001.0
2007-03-22 06:04:00,1.61773,1.61798,1.61773,1.61787,182600002.0
2007-03-22 06:05:00,1.61795,1.618,1.61783,1.61785,304300004.0
2007-03-22 06:06:00,1.61808,1.61814,1.61795,1.618,343899998.0
2007-03-22 06:07:00,1.6181,1.61815,1.61782,1.61782,245999997.0
2007-03-22 06:08:00,1.61799,1.61811,1.61783,1.61801,278800005.0
2007-03-22 06:09:00,1.61806,1.61814,1.61792,1.61814,345000001.0
2007-03-22 06:10:00,1.61805,1.61805,1.61775,1.61776,304200003.0
2007-03-22 06:11:00,1.61793,1.61804,1.61779,1.61792,362400002.0
2007-03-22 06:12:00,1.61787,1.61798,1.61774,1.61789,237700001.0
2007-03-22 06:13:00,1.6179,1.61804,1.61782,1.61791,189399999.0
2007-03-22 06:14:00,1.61798,1.61798,1.61778,1.61786,173099999.0
2007-03-22 06:15:00,1.61803,1.61805,1.61796,1.618,138400000.0
2007-03-22 06:16:00,1.61798,1.61798,1.61783,1.61792,212400000.0
2007-03-22 06:17:00,1.61769,1.61797,1.61769,1.6179,360399995.0
2007-03-22 06:18:00,1.61787,1.61795,1.61774,1.6179,201099997.0
2007-03-22 06:19:00,1.6178,1.61795,1.6177,1.61785,407900005.0
2007-03-22 06:20:00,1.61786,1.61793,1.61771,1.6178,314600007.0
2007-03-22 06:21:00,1.61782,1.61791,1.6177,1.61775,371499995.0
2007-03-22 06:22:00,1.61787,1.61792,1.61769,1.61769,256300001.0
2007-03-22 06:23:00,1.61782,1.61795,1.61765,1.6179,425000002.0
2007-03-22 06:24:00,1.61787,1.61799,1.61745,1.61757,225099999.0
2007-03-22 06:25:00,1.61787,1.61789,1.61773,1.61773,257300006.0
2007-03-22 06:26:00,1.61795,1.61795,1.61757,1.61769,335399999.0
2007-03-22 06:27:00,1.61779,1.61802,1.6176,1.61771,279399998.0
2007-03-22 06:28:00,1.61785,1.61802,1.61742,1.61778,225099998.0
2007-03-22 06:29:00,1.61791,1.61796,1.61776,1.61785,139100002.0
2007-03-22 06:30:00,1.61787,1.61799,1.61782,1.61799,127800002.0
2007-03-22 06:31:00,1.61799,1.61807,1.61792,1.61804,55100000.0
2007-03-22 06:32:00,1.61808,1.61808,1.6179,1.6179,242800000.0
2007-03-22 06:33:00,1.61793,1.61815,1.61793,1.61815,154400002.0
2007-03-22 06:34:00,1.61821,1.61833,1.61813,1.61833,229899999.0
2007-03-22 06:35:00,1.6182,1.61839,1.61808,1.61814,359600004.0
2007-03-22 06:36:00,1.61802,1.61813,1.61794,1.61794,118699998.0
2007-03-22 06:37:00,1.61808,1.61818,1.61792,1.61806,244700000.0
2007-03-22 06:38:00,1.61797,1.61819,1.61797,1.618,117600001.0
2007-03-22 06:39:00,1.618,1.61815,1.61793,1.61799,193500000.0
2007-03-22 06:40:00,1.61798,1.61822,1.61798,1.61816,271400001.0
2007-03-22 06:41:00,1.61825,1.61832,1.61815,1.61828,96600002.0
2007-03-22 06:42:00,1.61838,1.61838,1.61821,1.61826,511299995.0
2007-03-22 06:43:00,1.61833,1.61837,1.61814,1.61837,237700000.0
2007-03-22 06:44:00,1.61823,1.61837,1.61821,1.61837,185800002.0
2007-03-22 06:45:00,1.61855,1.61869,1.61835,1.61835,165200003.0
2007-03-22 06:46:00,1.61844,1.61862,1.61838,1.61839,327399998.0
2007-03-22 06:47:00,1.6185,1.6186,1.6185,1.6186,12000000.0
2007-03-22 06:48:00,1.61859,1.61865,1.61852,1.61854,175800002.0
2007-03-22 06:49:00,1.61857,1.61865,1.61846,1.61853,189499998.0
2007-03-22 06:50:00,1.61855,1.61866,1.61839,1.6185,423600006.0
2007-03-22 06:51:00,1.61854,1.61856,1.61844,1.61846,40800000.0
2007-03-22 06:52:00,1.61865,1.61868,1.61844,1.61857,159900002.0
2007-03-22 06:53:00,1.61868,1.6187,1.61854,1.61854,204000000.0
2007-03-22 06:54:00,1.61813,1.61848,1.61813,1.61843,329300002.0
2007-03-22 06:55:00,1.61865,1.61865,1.61843,1.61853,248499996.0
2007-03-22 06:56:00,1.61855,1.61866,1.61841,1.61854,368900004.0
2007-03-22 06:57:00,1.61869,1.6189,1.6186,1.61877,257800002.0
2007-03-22 06:58:00,1.61895,1.61895,1.6189,1.6189,167299999.0
2007-03-22 06:59:00,1.61884,1.61901,1.61884,1.61899,509500006.0
2007-03-22 07:00:00,1.61896,1.61896,1.61868,1.61882,232500000.0
2007-03-22 07:01:00,1.6189,1.61895,1.61879,1.61888,200099999.0
2007-03-22 07:02:00,1.61878,1.61891,1.6187,1.61888,352199997.0
2007-03-22 07:03:00,1.6188,1.6189,1.6188,1.6189,238100002.0
2007-03-22 07:04:00,1.6188,1.61896,1.61864,1.61884,287100002.0
2007-03-22 07:05:00,1.61866,1.61885,1.61866,1.61878,243000004.0
2007-03-22 07:06:00,1.61881,1.61898,1.6187,1.6187,149400000.0
2007-03-22 07:07:00,1.61867,1.61897,1.61867,1.61881,224800002.0
2007-03-22 07:08:00,1.61878,1.61904,1.61858,1.61863,259799997.0
2007-03-22 07:09:00,1.61874,1.6189,1.61868,1.61883,298800002.0
2007-03-22 07:10:00,1.61879,1.61896,1.61872,1.61887,362899994.0
2007-03-22 07:11:00,1.61874,1.61898,1.61874,1.61893,266300001.0
2007-03-22 07:12:00,1.6189,1.61897,1.61867,1.6188,358100001.0
2007-03-22 07:13:00,1.61878,1.61884,1.61828,1.61866,392300011.0
2007-03-22 07:14:00,1.61875,1.61885,1.61864,1.61876,75099999.0
2007-03-22 07:15:00,1.6188,1.61885,1.61857,1.61878,461000003.0
2007-03-22 07:16:00,1.61862,1.6188,1.61862,1.61868,266700000.0
2007-03-22 07:17:00,1.61882,1.61885,1.61865,1.61885,303800004.0
2007-03-22 07:18:00,1.61872,1.61888,1.61871,1.61888,70400000.0
2007-03-22 07:19:00,1.6189,1.61899,1.6187,1.61894,383400002.0
2007-03-22 07:20:00,1.61872,1.61894,1.61872,1.61889,157600000.0
2007-03-22 07:21:00,1.61879,1.61897,1.61874,1.61893,291700005.0
2007-03-22 07:22:00,1.6187,1.61898,1.6187,1.61898,383099998.0
2007-03-22 07:23:00,1.61876,1.6189,1.61876,1.6189,108499998.0
2007-03-22 07:24:00,1.61889,1.61901,1.61868,1.6188,294999998.0
2007-03-22 07:25:00,1.61888,1.6189,1.61876,1.6188,329100004.0
2007-03-22 07:26:00,1.61899,1.61901,1.61874,1.61889,270900000.0
2007-03-22 07:27:00,1.61888,1.619,1.61879,1.619,265099995.0
2007-03-22 07:28:00,1.61903,1.61903,1.61871,1.61871,136300001.0
2007-03-22 07:29:00,1.61882,1.61893,1.61874,1.61885,224600007.0
2007-03-22 07:30:00,1.6189,1.61895,1.6188,1.61889,171700002.0
2007-03-22 07:31:00,1.61882,1.61882,1.61858,1.6186,85199998.0
2007-03-22 07:32:00,1.6185,1.61861,1.61838,1.61853,136500000.0
2007-03-22 07:33:00,1.61855,1.61872,1.61846,1.61872,339300006.0
2007-03-22 07:34:00,1.6186,1.61875,1.61853,1.6187,314500002.0
2007-03-22 07:35:00,1.61854,1.61873,1.61854,1.61873,220499996.0
2007-03-22 07:36:00,1.61858,1.61865,1.6184,1.61863,418500005.0
2007-03-22 07:37:00,1.6187,1.61875,1.6187,1.61875,43900000.0
2007-03-22 07:38:00,1.61844,1.6186,1.61829,1.61834,172099999.0
2007-03-22 07:39:00,1.61875,1.61875,1.61862,1.61862,81500000.0
2007-03-22 07:40:00,1.61855,1.61875,1.61855,1.61875,206900005.0
2007-03-22 07:41:00,1.6187,1.61875,1.61838,1.61866,343199999.0
2007-03-22 07:42:00,1.6187,1.61878,1.61854,1.61868,283900000.0
2007-03-22 07:43:00,1.6186,1.61865,1.61844,1.61858,270100004.0
2007-03-22 07:44:00,1.61845,1.61865,1.61844,1.61853,140100002.0
2007-03-22 07:45:00,1.61865,1.61865,1.61849,1.6185,363000003.0
2007-03-22 07:46:00,1.61839,1.61849,1.61817,1.61841,267600000.0
2007-03-22 07:47:00,1.61851,1.61865,1.6185,1.6186,287500000.0
2007-03-22 07:48:00,1.61855,1.61865,1.61845,1.6186,360100005.0
2007-03-22 07:49:00,1.61839,1.61854,1.61814,1.61831,424200000.0
2007-03-22 07:50:00,1.61854,1.61866,1.61854,1.61866,91600002.0
2007-03-22 07:51:00,1.61866,1.61873,1.61842,1.61856,453399994.0
2007-03-22 07:52:00,1.61846,1.61861,1.61842,1.61851,116299999.0
2007-03-22 07:53:00,1.6184,1.61873,1.61823,1.61838,332499998.0
2007-03-22 07:54:00,1.61808,1.61853,1.61793,1.61845,357000000.0
2007-03-22 07:55:00,1.61854,1.61856,1.61843,1.61856,71100000.0
2007-03-22 07:56:00,1.61852,1.61872,1.6185,1.61861,280300002.0
2007-03-22 07:57:00,1.61865,1.61865,1.6186,1.6186,23999999.0
2007-03-22 07:58:00,1.61857,1.61857,1.61844,1.61844,55900000.0
2007-03-22 07:59:00,1.61863,1.61863,1.61846,1.61848,255400000.0
2007-03-22 08:00:00,1.61831,1.61847,1.61831,1.61845,158799999.0
2007-03-22 08:01:00,1.6183,1.61852,1.61823,1.61852,320000000.0
2007-03-22 08:02:00,1.61847,1.61855,1.61827,1.6185,262200001.0
2007-03-22 08:03:00,1.61828,1.61843,1.61823,1.61832,211100000.0
2007-03-22 08:04:00,1.61839,1.61853,1.61839,1.61853,73500000.0
2007-03-22 08:05:00,1.61866,1.61866,1.61851,1.61858,142299999.0
2007-03-22 08:06:00,1.61861,1.61866,1.61838,1.61838,272700001.0
2007-03-22 08:07:00,1.61858,1.61873,1.61852,1.61867,295600000.0
2007-03-22 08:08:00,1.61857,1.6186,1.61845,1.61849,95800000.0
2007-03-22 08:09:00,1.61855,1.61862,1.61841,1.6185,183800001.0
2007-03-22 08:10:00,1.61826,1.61862,1.61826,1.61858,155200001.0
2007-03-22 08:11:00,1.61854,1.61862,1.61839,1.61854,97300000.0
2007-03-22 08:12:00,1.61855,1.61855,1.61828,1.6184,246399998.0
2007-03-22 08:13:00,1.61845,1.61862,1.61842,1.6185,322400000.0
2007-03-22 08:14:00,1.61841,1.61861,1.61831,1.61846,251499998.0
2007-03-22 08:15:00,1.61849,1.61857,1.61839,1.6185,241400000.0
2007-03-22 08:16:00,1.61823,1.6185,1.61823,1.6185,107899998.0
2007-03-22 08:17:00,1.61845,1.61845,1.6183,1.6183,12000000.0
2007-03-22 08:18:00,1.61828,1.6185,1.61825,1.61842,226700002.0
2007-03-22 08:19:00,1.61855,1.61855,1.61831,1.61847,241699998.0
2007-03-22 08:20:00,1.61844,1.61852,1.61827,1.61841,268100005.0
2007-03-22 08:21:00,1.61835,1.61849,1.61819,1.61843,266000003.0
2007-03-22 08:22:00,1.6182,1.61843,1.61815,1.61827,214099995.0
2007-03-22 08:23:00,1.61817,1.61831,1.61808,1.61828,204500001.0
2007-03-22 08:24:00,1.61816,1.61833,1.61816,1.61833,6300000.0
2007-03-22 08:25:00,1.61834,1.61834,1.61809,1.61833,296600001.0
2007-03-22 08:26:00,1.61843,1.61843,1.6182,1.61826,315800003.0
2007-03-22 08:27:00,1.6183,1.61845,1.61812,1.61838,154600001.0
2007-03-22 08:28:00,1.61829,1.61845,1.61826,1.61837,229700002.0
2007-03-22 08:29:00,1.61825,1.61841,1.6182,1.61832,294099996.0
2007-03-22 08:30:00,1.6183,1.61853,1.61825,1.61844,270499999.0
2007-03-22 08:31:00,1.61833,1.61839,1.61805,1.61806,301700001.0
2007-03-22 08:32:00,1.61816,1.61837,1.61809,1.61815,219100003.0
2007-03-22 08:33:00,1.61803,1.61812,1.61789,1.61806,198099999.0
2007-03-22 08:34:00,1.61803,1.6182,1.618,1.6182,160499998.0
2007-03-22 08:35:00,1.61823,1.61844,1.61812,1.61812,411000004.0
2007-03-22 08:36:00,1.61817,1.6184,1.6181,1.61837,422899999.0
2007-03-22 08:37:00,1.61826,1.6184,1.61804,1.61819,265100000.0
2007-03-22 08:38:00,1.61815,1.61835,1.61811,1.61834,194200001.0
2007-03-22 08:39:00,1.61838,1.61847,1.61831,1.61839,121400002.0
2007-03-22 08:40:00,1.6185,1.61859,1.61835,1.61858,445999998.0
2007-03-22 08:41:00,1.61855,1.61864,1.61836,1.61845,274500002.0
2007-03-22 08:42:00,1.61844,1.61864,1.61836,1.61837,359299993.0
2007-03-22 08:43:00,1.61849,1.61856,1.61821,1.61856,354499999.0
2007-03-22 08:44:00,1.6185,1.61873,1.61838,1.6185,395500002.0
2007-03-22 08:45:00,1.61845,1.61857,1.6182,1.61857,326300003.0
2007-03-22 08:46:00,1.61838,1.61862,1.61838,1.61854,196500000.0
2007-03-22 08:47:00,1.61828,1.61848,1.61822,1.61841,260100001.0
2007-03-22 08:48:00,1.61849,1.6185,1.61821,1.61838,256700000.0
2007-03-22 08:49:00,1.61817,1.61838,1.61812,1.61824,282899998.0
2007-03-22 08:50:00,1.61818,1.61841,1.61818,1.61838,163100000.0
2007-03-22 08:51:00,1.61816,1.61831,1.61816,1.61831,103800000.0
2007-03-22 08:52:00,1.61823,1.61823,1.618,1.6181,160499997.0
2007-03-22 08:53:00,1.61805,1.61831,1.61805,1.61831,188599999.0
2007-03-22 08:54:00,1.61818,1.61822,1.61801,1.61801,324300007.0
2007-03-22 08:55:00,1.61803,1.61818,1.6174,1.61755,405600006.0
2007-03-22 08:56:00,1.61741,1.6175,1.61725,1.61735,258100003.0
2007-03-22 08:57:00,1.61721,1.61734,1.61697,1.61716,222600001.0
2007-03-22 08:58:00,1.61717,1.61717,1.61687,1.61706,302800004.0
2007-03-22 08:59:00,1.61708,1.61719,1.61696,1.6171,349800004.0
2007-03-22 09:00:00,1.61699,1.61725,1.61699,1.61725,189000000.0
2007-03-22 09:01:00,1.61704,1.6172,1.61704,1.61717,299300000.0
2007-03-22 09:02:00,1.61708,1.6173,1.61708,1.6173,112400000.0
2007-03-22 09:03:00,1.61715,1.61727,1.61709,1.61727,176200002.0
2007-03-22 09:04:00,1.61733,1.61746,1.61721,1.61737,347000000.0
2007-03-22 09:05:00,1.61737,1.61752,1.61734,1.61748,257800001.0
2007-03-22 09:06:00,1.61754,1.61784,1.61749,1.6176,277399998.0
2007-03-22 09:07:00,1.61743,1.61755,1.61728,1.61733,336300002.0
2007-03-22 09:08:00,1.61734,1.61745,1.61721,1.61734,301000002.0
2007-03-22 09:09:00,1.61747,1.61765,1.6173,1.61753,193699996.0
2007-03-22 09:10:00,1.61763,1.61763,1.61749,1.61749,41900000.0
2007-03-22 09:11:00,1.61738,1.61765,1.61738,1.61765,353799999.0
2007-03-22 09:12:00,1.61762,1.61785,1.61757,1.6178,207600001.0
2007-03-22 09:13:00,1.61763,1.61775,1.61755,1.61766,175800001.0
2007-03-22 09:14:00,1.61777,1.61799,1.61772,1.61774,299400004.0
2007-03-22 09:15:00,1.61762,1.61778,1.61749,1.6176,194000002.0
2007-03-22 09:16:00,1.61763,1.61776,1.61748,1.61748,316400001.0
2007-03-22 09:17:00,1.61755,1.61765,1.61746,1.61763,230400003.0
2007-03-22 09:18:00,1.61758,1.61763,1.61756,1.61759,98399999.0
2007-03-22 09:19:00,1.61757,1.61773,1.61741,1.61756,306400000.0
2007-03-22 09:20:00,1.61754,1.61754,1.61725,1.61725,99700001.0
2007-03-22 09:21:00,1.61739,1.61739,1.61705,1.6172,276100002.0
2007-03-22 09:22:00,1.61723,1.61723,1.61696,1.61704,323600001.0
2007-03-22 09:23:00,1.61713,1.6174,1.61706,1.61718,412200000.0
2007-03-22 09:24:00,1.61724,1.61754,1.61724,1.61752,326800004.0
2007-03-22 09:25:00,1.6174,1.6174,1.61714,1.61716,78500000.0
2007-03-22 09:26:00,1.61702,1.61718,1.61702,1.61717,226899998.0
2007-03-22 09:27:00,1.61717,1.61728,1.61691,1.61722,219299999.0
2007-03-22 09:28:00,1.61723,1.61729,1.61702,1.61702,358900002.0
2007-03-22 09:29:00,1.61713,1.61743,1.61707,1.61729,199099997.0
2007-03-22 09:30:00,1.6173,1.6174,1.61712,1.61715,230500001.0
2007-03-22 09:31:00,1.61701,1.61717,1.61695,1.61707,242300004.0
2007-03-22 09:32:00,1.61719,1.61727,1.61699,1.6171,446500001.0
2007-03-22 09:33:00,1.6172,1.61732,1.61711,1.61722,202200001.0
2007-03-22 09:34:00,1.61718,1.61718,1.61704,1.61704,297900003.0
2007-03-22 09:35:00,1.61707,1.61732,1.61706,1.61732,123799998.0
2007-03-22 09:36:00,1.61717,1.61763,1.61708,1.61763,374199999.0
2007-03-22 09:37:00,1.61764,1.61781,1.61764,1.61772,227100003.0
2007-03-22 09:38:00,1.61753,1.61767,1.61722,1.61748,290999998.0
2007-03-22 09:39:00,1.6176,1.61764,1.61747,1.61751,185900000.0
2007-03-22 09:40:00,1.61752,1.61752,1.61732,1.61742,401499996.0
2007-03-22 09:41:00,1.61758,1.61772,1.61752,1.61762,295100000.0
2007-03-22 09:42:00,1.6178,1.6181,1.6177,1.61799,177300001.0
2007-03-22 09:43:00,1.61795,1.61806,1.61786,1.61794,314799998.0
2007-03-22 09:44:00,1.6179,1.6179,1.61766,1.61766,200400002.0
2007-03-22 09:45:00,1.61779,1.61797,1.6177,1.61797,181999997.0
2007-03-22 09:46:00,1.61814,1.61824,1.61814,1.61824,71200001.0
2007-03-22 09:47:00,1.61803,1.61816,1.61792,1.61802,350600004.0
2007-03-22 09:48:00,1.61802,1.61809,1.61782,1.61795,420900002.0
2007-03-22 09:49:00,1.61794,1.61807,1.61788,1.61793,388600000.0
2007-03-22 09:50:00,1.61794,1.61806,1.61758,1.61782,298400000.0
2007-03-22 09:51:00,1.6177,1.6178,1.61749,1.61755,332900004.0
2007-03-22 09:52:00,1.61762,1.6177,1.61741,1.61744,307100002.0
2007-03-22 09:53:00,1.61738,1.61757,1.61731,1.61743,394500000.0
2007-03-22 09:54:00,1.61742,1.61742,1.61708,1.61708,393600001.0
2007-03-22 09:55:00,1.6171,1.6173,1.61695,1.61719,286700002.0
2007-03-22 09:56:00,1.61717,1.61718,1.61703,1.61703,271500005.0
2007-03-22 09:57:00,1.61719,1.61732,1.61716,1.61719,399199999.0
2007-03-22 09:58:00,1.6173,1.61733,1.61721,1.61725,47300000.0
2007-03-22 09:59:00,1.61732,1.61743,1.61722,1.61728,330400003.0
2007-03-22 10:00:00,1.61735,1.61735,1.61712,1.61715,163399999.0
2007-03-22 10:01:00,1.61734,1.61735,1.61718,1.61726,344499995.0
2007-03-22 10:02:00,1.61712,1.61734,1.61708,1.61722,420099996.0
2007-03-22 10:03:00,1.61708,1.61718,1.61704,1.61705,206300000.0
2007-03-22 10:04:00,1.61705,1.61712,1.61697,1.61712,167299999.0
2007-03-22 10:05:00,1.61698,1.61712,1.61681,1.61699,307800001.0
2007-03-22 10:06:00,1.61708,1.61725,1.61699,1.61702,330700006.0
2007-03-22 10:07:00,1.61724,1.61733,1.61715,1.61732,209700001.0
2007-03-22 10:08:00,1.61726,1.61741,1.61708,1.61731,417700000.0
2007-03-22 10:09:00,1.61733,1.61747,1.61718,1.61733,145899998.0
2007-03-22 10:10:00,1.61749,1.61749,1.6173,1.61747,298100003.0
2007-03-22 10:11:00,1.61743,1.61752,1.61729,1.61735,287200000.0
2007-03-22 10:12:00,1.61738,1.61741,1.61718,1.61718,298999999.0
2007-03-22 10:13:00,1.61738,1.61745,1.61732,1.6174,95700000.0
2007-03-22 10:14:00,1.61742,1.61742,1.61715,1.61726,367700001.0
2007-03-22 10:15:00,1.61747,1.61756,1.61732,1.6175,262600003.0
2007-03-22 10:16:00,1.61756,1.61764,1.61741,1.6176,449399998.0
2007-03-22 10:17:00,1.61762,1.61767,1.61745,1.61745,274400000.0
2007-03-22 10:18:00,1.61757,1.61762,1.61732,1.61732,341100002.0
2007-03-22 10:19:00,1.61747,1.61759,1.61745,1.61758,233900001.0
2007-03-22 10:20:00,1.61753,1.61755,1.61728,1.6175,401000004.0
2007-03-22 10:21:00,1.61726,1.61749,1.61725,1.61744,327000005.0
2007-03-22 10:22:00,1.61738,1.61751,1.61733,1.61737,404800002.0
2007-03-22 10:23:00,1.61745,1.61753,1.61731,1.61753,234599999.0
2007-03-22 10:24:00,1.61752,1.61752,1.61725,1.6174,243800005.0
2007-03-22 10:25:00,1.6175,1.61754,1.61715,1.61715,486400002.0
2007-03-22 10:26:00,1.61736,1.61749,1.6173,1.6174,331399997.0
2007-03-22 10:27:00,1.61748,1.61753,1.61725,1.61746,238400003.0
2007-03-22 10:28:00,1.61741,1.61761,1.61736,1.61761,176500000.0
2007-03-22 10:29:00,1.6176,1.61774,1.61744,1.61748,346599998.0
2007-03-22 10:30:00,1.6175,1.61765,1.6174,1.61747,283100005.0
2007-03-22 10:31:00,1.6176,1.61769,1.6174,1.61747,295499997.0
2007-03-22 10:32:00,1.61758,1.61758,1.61734,1.61734,391699999.0
2007-03-22 10:33:00,1.61746,1.61755,1.61735,1.61755,301199998.0
2007-03-22 10:34:00,1.61756,1.61756,1.6173,1.6173,216599999.0
2007-03-22 10:35:00,1.61731,1.61747,1.6172,1.61723,182099999.0
2007-03-22 10:36:00,1.6174,1.6176,1.61732,1.61753,148300001.0
2007-03-22 10:37:00,1.61767,1.61772,1.61752,1.61754,273800000.0
2007-03-22 10:38:00,1.61761,1.61776,1.61751,1.61756,215300000.0
2007-03-22 10:39:00,1.61758,1.61775,1.61758,1.61775,203899999.0
2007-03-22 10:40:00,1.61745,1.61764,1.61744,1.61764,194999999.0
2007-03-22 10:41:00,1.6176,1.61765,1.61741,1.61741,434700004.0
2007-03-22 10:42:00,1.61751,1.61768,1.61741,1.61745,246000000.0
2007-03-22 10:43:00,1.61762,1.61762,1.61712,1.61752,414899997.0
2007-03-22 10:44:00,1.61754,1.61762,1.61736,1.6175,375399994.0
2007-03-22 10:45:00,1.61759,1.61768,1.61759,1.61768,55200000.0
2007-03-22 10:46:00,1.6175,1.61768,1.61746,1.61754,334200002.0
2007-03-22 10:47:00,1.61756,1.61767,1.6175,1.6175,334800002.0
2007-03-22 10:48:00,1.61756,1.61775,1.61756,1.6177,395799999.0
2007-03-22 10:49:00,1.61759,1.61776,1.61746,1.61755,379499998.0
2007-03-22 10:50:00,1.61762,1.61762,1.61735,1.61762,265200003.0
2007-03-22 10:51:00,1.61732,1.61769,1.61732,1.61768,561899991.0
2007-03-22 10:52:00,1.6177,1.61777,1.61747,1.61764,193199999.0
2007-03-22 10:53:00,1.61754,1.61771,1.61751,1.61771,305100007.0
2007-03-22 10:54:00,1.61766,1.61788,1.61762,1.6177,249300000.0
2007-03-22 10:55:00,1.61765,1.61782,1.61754,1.6176,458100002.0
2007-03-22 10:56:00,1.61769,1.61781,1.61755,1.61766,384399995.0
2007-03-22 10:57:00,1.61756,1.61779,1.61752,1.61779,205200001.0
2007-03-22 10:58:00,1.61783,1.61811,1.61783,1.61811,121100003.0
2007-03-22 10:59:00,1.61789,1.61799,1.6177,1.61786,276200001.0
2007-03-22 11:00:00,1.61798,1.61814,1.61788,1.61798,229000004.0
2007-03-22 11:01:00,1.618,1.618,1.61772,1.61784,175300000.0
2007-03-22 11:02:00,1.61793,1.61793,1.61762,1.61762,184200002.0
2007-03-22 11:03:00,1.6177,1.61793,1.61769,1.61789,455300003.0
2007-03-22 11:04:00,1.61784,1.61799,1.61766,1.61789,274100001.0
2007-03-22 11:05:00,1.61778,1.61797,1.61778,1.61797,211800000.0
2007-03-22 11:06:00,1.61789,1.61809,1.61787,1.61809,272499996.0
2007-03-22 11:07:00,1.61812,1.61812,1.61794,1.61794,150900000.0
2007-03-22 11:08:00,1.61802,1.61809,1.61784,1.61796,314099999.0
2007-03-22 11:09:00,1.61793,1.61802,1.61781,1.61791,210599997.0
2007-03-22 11:10:00,1.61792,1.61795,1.61772,1.61772,246800003.0
2007-03-22 11:11:00,1.61761,1.61786,1.61761,1.6177,222400000.0
2007-03-22 11:12:00,1.6179,1.61793,1.61776,1.61781,295800000.0
2007-03-22 11:13:00,1.61777,1.618,1.61768,1.618,263499997.0
2007-03-22 11:14:00,1.61789,1.61805,1.61789,1.61804,267900002.0
2007-03-22 11:15:00,1.61791,1.61791,1.61764,1.61779,243799999.0
2007-03-22 11:16:00,1.61774,1.61792,1.61774,1.61792,117600000.0
2007-03-22 11:17:00,1.61784,1.61792,1.61771,1.61773,244399997.0
2007-03-22 11:18:00,1.61782,1.61791,1.61774,1.61782,233000002.0
2007-03-22 11:19:00,1.61779,1.61798,1.61779,1.61797,237600006.0
2007-03-22 11:20:00,1.6178,1.61794,1.61774,1.61782,482399999.0
2007-03-22 11:21:00,1.61783,1.61803,1.61783,1.61803,461899997.0
2007-03-22 11:22:00,1.61795,1.618,1.61777,1.61777,149600000.0
2007-03-22 11:23:00,1.6178,1.61799,1.61768,1.61783,257599998.0
2007-03-22 11:24:00,1.61795,1.61804,1.61782,1.6179,394499997.0
2007-03-22 11:25:00,1.618,1.61804,1.61772,1.61793,225299996.0
2007-03-22 11:26:00,1.61787,1.61793,1.61777,1.61786,256300002.0
2007-03-22 11:27:00,1.61788,1.61793,1.61777,1.61787,311499999.0
2007-03-22 11:28:00,1.61774,1.61797,1.61774,1.61797,243699996.0
2007-03-22 11:29:00,1.61798,1.618,1.61782,1.61784,270500000.0
2007-03-22 11:30:00,1.61788,1.61807,1.61781,1.61796,461200001.0
2007-03-22 11:31:00,1.61795,1.61796,1.61777,1.61777,331200003.0
2007-03-22 11:32:00,1.61775,1.61785,1.61765,1.61783,342099997.0
2007-03-22 11:33:00,1.61777,1.61787,1.61767,1.61785,273999997.0
2007-03-22 11:34:00,1.6178,1.61786,1.61762,1.61773,321599997.0
2007-03-22 11:35:00,1.61788,1.61808,1.61777,1.61787,349999998.0
2007-03-22 11:36:00,1.61801,1.61809,1.61784,1.61792,204400000.0
2007-03-22 11:37:00,1.61779,1.61802,1.61776,1.61787,360100005.0
2007-03-22 11:38:00,1.61787,1.6179,1.61768,1.61782,355100000.0
2007-03-22 11:39:00,1.61772,1.61788,1.6177,1.61787,290400000.0
2007-03-22 11:40:00,1.6177,1.61795,1.6177,1.61795,374300001.0
2007-03-22 11:41:00,1.61781,1.61804,1.61775,1.61804,319499999.0
2007-03-22 11:42:00,1.61789,1.61808,1.61788,1.61807,425299998.0
2007-03-22 11:43:00,1.61785,1.61806,1.61785,1.61793,437499998.0
2007-03-22 11:44:00,1.6179,1.61796,1.61775,1.61783,216100005.0
2007-03-22 11:45:00,1.618,1.61805,1.61781,1.61787,357299996.0
2007-03-22 11:46:00,1.61803,1.61803,1.61778,1.61778,136700001.0
2007-03-22 11:47:00,1.61774,1.61793,1.61768,1.61776,303500001.0
2007-03-22 11:48:00,1.61773,1.61787,1.6176,1.61769,270200001.0
2007-03-22 11:49:00,1.61758,1.61788,1.61758,1.61764,488600005.0
2007-03-22 11:50:00,1.61771,1.61789,1.61771,1.61784,422500000.0
2007-03-22 11:51:00,1.61782,1.61795,1.6176,1.61773,343399996.0
2007-03-22 11:52:00,1.61751,1.61769,1.61747,1.61764,313799998.0
2007-03-22 11:53:00,1.61757,1.61768,1.61737,1.61753,348199998.0
2007-03-22 11:54:00,1.61748,1.61748,1.61716,1.61716,385000000.0
2007-03-22 11:55:00,1.61714,1.61749,1.61714,1.61738,403199999.0
2007-03-22 11:56:00,1.61719,1.61734,1.61712,1.61734,125600000.0
2007-03-22 11:57:00,1.61718,1.61735,1.61714,1.61726,276799999.0
2007-03-22 11:58:00,1.61738,1.61746,1.61728,1.6174,214900002.0
2007-03-22 11:59:00,1.61742,1.61753,1.61731,1.61734,338000002.0
2007-03-22 12:00:00,1.61748,1.61756,1.61733,1.61733,358100003.0
2007-03-22 12:01:00,1.61743,1.61743,1.61719,1.61719,438599998.0
2007-03-22 12:02:00,1.61719,1.61736,1.61717,1.61735,359900003.0
2007-03-22 12:03:00,1.61722,1.61736,1.61711,1.61735,267900004.0
2007-03-22 12:04:00,1.61726,1.61738,1.61713,1.61715,296799996.0
2007-03-22 12:05:00,1.61721,1.61734,1.61712,1.61722,225700002.0
2007-03-22 12:06:00,1.61719,1.61728,1.61695,1.61719,196800000.0
2007-03-22 12:07:00,1.61728,1.61728,1.61701,1.61701,136600000.0
2007-03-22 12:08:00,1.61729,1.61736,1.61721,1.61723,252599999.0
2007-03-22 12:09:00,1.61726,1.61736,1.61726,1.61736,121400000.0
2007-03-22 12:10:00,1.61732,1.61732,1.61702,1.61702,133299998.0
2007-03-22 12:11:00,1.61719,1.61728,1.617,1.61715,381699998.0
2007-03-22 12:12:00,1.6172,1.61735,1.61717,1.61728,404100001.0
2007-03-22 12:13:00,1.61737,1.6175,1.61732,1.61742,76800002.0
2007-03-22 12:14:00,1.61753,1.61753,1.61731,1.61738,224200000.0
2007-03-22 12:15:00,1.61753,1.61753,1.61732,1.61735,193899999.0
2007-03-22 12:16:00,1.61722,1.61743,1.61722,1.61739,241299996.0
2007-03-22 12:17:00,1.61744,1.61752,1.6173,1.61747,180600000.0
2007-03-22 12:18:00,1.61727,1.61742,1.61723,1.61736,375700004.0
2007-03-22 12:19:00,1.6173,1.61738,1.61714,1.61736,243099996.0
2007-03-22 12:20:00,1.61741,1.61741,1.61719,1.61735,77500000.0
2007-03-22 12:21:00,1.61718,1.61742,1.61718,1.61742,31200000.0
2007-03-22 12:22:00,1.61727,1.61744,1.61719,1.61737,453400000.0
2007-03-22 12:23:00,1.61718,1.61742,1.61718,1.6173,195300000.0
2007-03-22 12:24:00,1.6173,1.61745,1.61729,1.61745,194100002.0
2007-03-22 12:25:00,1.61737,1.61747,1.61721,1.61737,452399999.0
2007-03-22 12:26:00,1.6174,1.61749,1.61724,1.61747,390599997.0
2007-03-22 12:27:00,1.61727,1.6174,1.6172,1.6174,423799997.0
2007-03-22 12:28:00,1.61709,1.61751,1.61709,1.61751,386200001.0
2007-03-22 12:29:00,1.61733,1.61746,1.61716,1.6173,267200003.0
2007-03-22 12:30:00,1.61721,1.61746,1.6172,1.61746,251099996.0
2007-03-22 12:31:00,1.61747,1.61753,1.61729,1.61745,304199997.0
2007-03-22 12:32:00,1.61753,1.61753,1.61724,1.61732,292299997.0
2007-03-22 12:33:00,1.61742,1.61755,1.61742,1.61755,115799999.0
2007-03-22 12:34:00,1.61739,1.61761,1.61736,1.61741,354300000.0
2007-03-22 12:35:00,1.61752,1.6176,1.61739,1.61739,379500008.0
2007-03-22 12:36:00,1.61748,1.61748,1.61727,1.61727,99300002.0
2007-03-22 12:37:00,1.61738,1.6175,1.61736,1.61748,276400002.0
2007-03-22 12:38:00,1.6173,1.61747,1.61727,1.61738,246700003.0
2007-03-22 12:39:00,1.61738,1.6174,1.61723,1.61738,388500006.0
2007-03-22 12:40:00,1.61743,1.6175,1.61723,1.61734,179900001.0
2007-03-22 12:41:00,1.61741,1.61757,1.61731,1.61745,200700001.0
2007-03-22 12:42:00,1.61751,1.61751,1.61735,1.61736,201999999.0
2007-03-22 12:43:00,1.61744,1.61761,1.61736,1.61757,249399998.0
2007-03-22 12:44:00,1.61733,1.61763,1.61733,1.61763,32800000.0
2007-03-22 12:45:00,1.61762,1.6177,1.61748,1.61748,134099999.0
2007-03-22 12:46:00,1.61759,1.6178,1.61753,1.6178,184900002.0
2007-03-22 12:47:00,1.61777,1.61785,1.61762,1.61777,281300007.0
2007-03-22 12:48:00,1.61773,1.61784,1.61758,1.61777,340500004.0
2007-03-22 12:49:00,1.61767,1.61781,1.61762,1.6177,322900002.0
2007-03-22 12:50:00,1.61757,1.61773,1.61754,1.61771,273199999.0
2007-03-22 12:51:00,1.61787,1.61789,1.6177,1.61772,399099999.0
2007-03-22 12:52:00,1.61761,1.61788,1.61736,1.61768,498200001.0
2007-03-22 12:53:00,1.6178,1.61793,1.61755,1.61783,340500002.0
2007-03-22 12:54:00,1.61793,1.61818,1.61793,1.6181,347799996.0
2007-03-22 12:55:00,1.61815,1.61832,1.61808,1.61828,260199999.0
2007-03-22 12:56:00,1.61822,1.61836,1.61807,1.61821,341600000.0
2007-03-22 12:57:00,1.61806,1.6182,1.61796,1.61811,247700003.0
2007-03-22 12:58:00,1.61804,1.61824,1.61804,1.61819,353699998.0
2007-03-22 12:59:00,1.61819,1.61827,1.61808,1.61809,467499998.0
2007-03-22 13:00:00,1.6181,1.61824,1.61803,1.61814,306000000.0
2007-03-22 13:01:00,1.6182,1.61835,1.61802,1.61818,337499997.0
2007-03-22 13:02:00,1.61815,1.61823,1.61798,1.61813,268300002.0
2007-03-22 13:03:00,1.61814,1.61824,1.61805,1.61815,257000000.0
2007-03-22 13:04:00,1.61806,1.61823,1.61796,1.61812,196800000.0
2007-03-22 13:05:00,1.61804,1.61825,1.618,1.618,288699998.0
2007-03-22 13:06:00,1.61818,1.61823,1.61799,1.6182,397099994.0
2007-03-22 13:07:00,1.61803,1.61818,1.61799,1.61813,174499999.0
2007-03-22 13:08:00,1.61825,1.61825,1.61806,1.61806,91700001.0
2007-03-22 13:09:00,1.61814,1.61821,1.61801,1.6182,241999999.0
2007-03-22 13:10:00,1.6181,1.61818,1.61797,1.618,301200000.0
2007-03-22 13:11:00,1.61812,1.61818,1.61804,1.61815,58600001.0
2007-03-22 13:12:00,1.61818,1.61818,1.61793,1.61802,284000001.0
2007-03-22 13:13:00,1.6181,1.6181,1.61788,1.61792,267900002.0
2007-03-22 13:14:00,1.61798,1.61813,1.61788,1.61796,425800003.0
2007-03-22 13:15:00,1.6179,1.61808,1.6179,1.61808,480899998.0
2007-03-22 13:16:00,1.61797,1.61814,1.61794,1.61814,267400001.0
2007-03-22 13:17:00,1.61802,1.6182,1.61802,1.61818,254000000.0
2007-03-22 13:18:00,1.61811,1.61822,1.61793,1.61793,288600000.0
2007-03-22 13:19:00,1.61808,1.6181,1.6179,1.61796,319300003.0
2007-03-22 13:20:00,1.61813,1.61813,1.61793,1.61793,321299997.0
2007-03-22 13:21:00,1.61808,1.6182,1.618,1.61807,306599992.0
2007-03-22 13:22:00,1.61806,1.61821,1.61795,1.61821,389000000.0
2007-03-22 13:23:00,1.61823,1.61842,1.61813,1.61813,249499996.0
2007-03-22 13:24:00,1.61837,1.61848,1.61824,1.61838,226799999.0
2007-03-22 13:25:00,1.61845,1.61848,1.61816,1.61848,432100001.0
2007-03-22 13:26:00,1.61844,1.61861,1.61824,1.6184,210399997.0
2007-03-22 13:27:00,1.61843,1.61859,1.6183,1.61846,378500001.0
2007-03-22 13:28:00,1.61847,1.61853,1.6183,1.61846,246599999.0
2007-03-22 13:29:00,1.6184,1.61846,1.61823,1.61831,412900002.0
2007-03-22 13:30:00,1.61832,1.61852,1.61831,1.61852,249499999.0
2007-03-22 13:31:00,1.6184,1.61859,1.61836,1.61844,337000002.0
2007-03-22 13:32:00,1.61835,1.61853,1.61829,1.61836,244500001.0
2007-03-22 13:33:00,1.61833,1.61833,1.61816,1.61828,193299999.0
2007-03-22 13:34:00,1.61826,1.61845,1.61824,1.61833,217299999.0
2007-03-22 13:35:00,1.61842,1.61849,1.61827,1.61827,384000004.0
2007-03-22 13:36:00,1.61844,1.61851,1.61829,1.61841,193199998.0
2007-03-22 13:37:00,1.6184,1.61859,1.6184,1.6185,271700002.0
2007-03-22 13:38:00,1.61847,1.6185,1.61836,1.61843,276600005.0
2007-03-22 13:39:00,1.61848,1.61849,1.61834,1.61841,271600003.0
2007-03-22 13:40:00,1.61834,1.61849,1.61822,1.61831,362400001.0
2007-03-22 13:41:00,1.61848,1.61848,1.61821,1.61848,283400006.0
2007-03-22 13:42:00,1.61832,1.61849,1.61832,1.61845,397300002.0
2007-03-22 13:43:00,1.61835,1.61852,1.61835,1.61836,306000000.0
2007-03-22 13:44:00,1.6185,1.6185,1.61829,1.61838,211299999.0
2007-03-22 13:45:00,1.61849,1.61864,1.61834,1.61842,261200002.0
2007-03-22 13:46:00,1.61849,1.61859,1.6184,1.61855,332100002.0
2007-03-22 13:47:00,1.61836,1.61861,1.61822,1.61835,336500004.0
2007-03-22 13:48:00,1.61837,1.61853,1.61825,1.61842,327199999.0
2007-03-22 13:49:00,1.61832,1.61848,1.61832,1.61834,222199999.0
2007-03-22 13:50:00,1.61839,1.61843,1.61823,1.61824,325399999.0
2007-03-22 13:51:00,1.61813,1.61835,1.6181,1.6183,359900004.0
2007-03-22 13:52:00,1.61828,1.61834,1.61815,1.61822,266000002.0
2007-03-22 13:53:00,1.61823,1.61831,1.61806,1.61817,187599998.0
2007-03-22 13:54:00,1.61824,1.61829,1.61809,1.61828,328900001.0
2007-03-22 13:55:00,1.61826,1.61827,1.61803,1.61815,406000007.0
2007-03-22 13:56:00,1.61834,1.61834,1.61807,1.61819,338100001.0
2007-03-22 13:57:00,1.6182,1.6183,1.61812,1.61817,309799999.0
2007-03-22 13:58:00,1.61821,1.61837,1.6182,1.61836,239700002.0
2007-03-22 13:59:00,1.61837,1.61837,1.61818,1.61836,376100000.0
2007-03-22 14:00:00,1.61839,1.61839,1.61827,1.61827,68800000.0
2007-03-22 14:01:00,1.61837,1.61847,1.61814,1.61814,242300004.0
2007-03-22 14:02:00,1.61835,1.61837,1.61822,1.6183,460200003.0
2007-03-22 14:03:00,1.61804,1.61819,1.61785,1.6181,301199996.0
2007-03-22 14:04:00,1.61815,1.61819,1.61802,1.61808,381899998.0
2007-03-22 14:05:00,1.61814,1.61814,1.61804,1.61804,94999998.0
2007-03-22 14:06:00,1.61784,1.61793,1.61765,1.6179,222399999.0
2007-03-22 14:07:00,1.61779,1.61793,1.61774,1.61782,435999998.0
2007-03-22 14:08:00,1.6178,1.61805,1.61774,1.61788,283700001.0
2007-03-22 14:09:00,1.61804,1.6182,1.61786,1.61798,454400001.0
2007-03-22 14:10:00,1.61788,1.61807,1.61784,1.61805,267800004.0
2007-03-22 14:11:00,1.61803,1.61818,1.618,1.6181,235699999.0
2007-03-22 14:12:00,1.61805,1.61819,1.61791,1.61793,378300001.0
2007-03-22 14:13:00,1.61799,1.6181,1.61778,1.6181,217900001.0
2007-03-22 14:14:00,1.61792,1.61802,1.61774,1.61791,242600001.0
2007-03-22 14:15:00,1.61796,1.61796,1.61785,1.61785,36800000.0
2007-03-22 14:16:00,1.61794,1.61796,1.61785,1.61785,102300002.0
2007-03-22 14:17:00,1.61783,1.618,1.61775,1.61792,270900000.0
2007-03-22 14:18:00,1.61791,1.61806,1.61786,1.61801,271200005.0
2007-03-22 14:19:00,1.61808,1.61817,1.618,1.61805,257199997.0
2007-03-22 14:20:00,1.61822,1.61853,1.61806,1.61853,326799997.0
2007-03-22 14:21:00,1.61842,1.6185,1.61818,1.61831,219699997.0
2007-03-22 14:22:00,1.61829,1.61834,1.61812,1.6182,395599997.0
2007-03-22 14:23:00,1.61824,1.61832,1.61806,1.61817,341199998.0
2007-03-22 14:24:00,1.61818,1.61829,1.61801,1.61819,161300000.0
2007-03-22 14:25:00,1.61812,1.61838,1.61812,1.61823,226100000.0
2007-03-22 14:26:00,1.6181,1.61835,1.61809,1.61826,274000001.0
2007-03-22 14:27:00,1.61818,1.61831,1.618,1.61821,228399999.0
2007-03-22 14:28:00,1.61795,1.61819,1.61795,1.61818,416699997.0
2007-03-22 14:29:00,1.61809,1.61827,1.61802,1.61826,440199998.0
2007-03-22 14:30:00,1.61824,1.61826,1.61803,1.61803,351300002.0
2007-03-22 14:31:00,1.61809,1.61825,1.61796,1.61796,305200002.0
2007-03-22 14:32:00,1.61819,1.61847,1.61799,1.61847,465899998.0
2007-03-22 14:33:00,1.61838,1.61854,1.61837,1.61854,241100001.0
2007-03-22 14:34:00,1.61843,1.61857,1.6183,1.61848,453700004.0
2007-03-22 14:35:00,1.61845,1.61849,1.61812,1.61812,366700000.0
2007-03-22 14:36:00,1.6182,1.61837,1.61817,1.6183,166799999.0
2007-03-22 14:37:00,1.61828,1.61841,1.61817,1.61828,345900004.0
2007-03-22 14:38:00,1.61844,1.61856,1.61831,1.61846,204600002.0
2007-03-22 14:39:00,1.61859,1.6186,1.61839,1.61844,318600005.0
2007-03-22 14:40:00,1.61851,1.61857,1.61822,1.61832,429600002.0
2007-03-22 14:41:00,1.61878,1.61944,1.61878,1.61944,181100001.0
2007-03-22 14:42:00,1.61959,1.6197,1.61923,1.61929,537099999.0
2007-03-22 14:43:00,1.61918,1.61933,1.61904,1.61924,447500000.0
2007-03-22 14:44:00,1.61927,1.61927,1.61894,1.61894,258699998.0
2007-03-22 14:45:00,1.61923,1.61923,1.61912,1.61912,24800000.0
2007-03-22 14:46:00,1.61927,1.61927,1.61911,1.61911,339800001.0
2007-03-22 14:47:00,1.61903,1.61916,1.61897,1.61915,274699999.0
2007-03-22 14:48:00,1.61894,1.6192,1.61894,1.61911,349699998.0
2007-03-22 14:49:00,1.61898,1.61923,1.61894,1.61908,274200002.0
2007-03-22 14:50:00,1.61915,1.61922,1.61896,1.61914,371199997.0
2007-03-22 14:51:00,1.61908,1.6192,1.6189,1.6192,311800004.0
2007-03-22 14:52:00,1.61925,1.61925,1.61912,1.61914,304899997.0
2007-03-22 14:53:00,1.61903,1.61916,1.61885,1.61897,337600000.0
2007-03-22 14:54:00,1.61905,1.61918,1.61893,1.61911,166700001.0
2007-03-22 14:55:00,1.61889,1.61911,1.61888,1.61892,274800004.0
2007-03-22 14:56:00,1.61908,1.61915,1.61902,1.6191,107000001.0
2007-03-22 14:57:00,1.6191,1.61913,1.61898,1.61899,334100004.0
2007-03-22 14:58:00,1.619,1.61921,1.61898,1.61906,274600006.0
2007-03-22 14:59:00,1.61916,1.61916,1.61884,1.61892,265599998.0
2007-03-22 15:00:00,1.61897,1.61904,1.61888,1.619,271300003.0
2007-03-22 15:01:00,1.61883,1.61889,1.61862,1.61876,278899999.0
2007-03-22 15:02:00,1.61883,1.61883,1.61862,1.61862,196300002.0
2007-03-22 15:03:00,1.6186,1.61879,1.61855,1.61861,288099998.0
2007-03-22 15:04:00,1.61846,1.61874,1.61841,1.61874,250200001.0
2007-03-22 15:05:00,1.61858,1.6187,1.61832,1.61868,187599999.0
2007-03-22 15:06:00,1.61874,1.61888,1.61863,1.61872,243400000.0
2007-03-22 15:07:00,1.61865,1.6189,1.61865,1.61886,324200001.0
2007-03-22 15:08:00,1.61884,1.61884,1.61849,1.61871,182300000.0
2007-03-22 15:09:00,1.61873,1.61884,1.61867,1.61881,66300000.0
2007-03-22 15:10:00,1.61888,1.61893,1.61859,1.6188,198000000.0
2007-03-22 15:11:00,1.61888,1.61897,1.61879,1.61889,281900006.0
2007-03-22 15:12:00,1.61898,1.61899,1.61874,1.61889,259200001.0
2007-03-22 15:13:00,1.61893,1.61901,1.61887,1.61894,59900000.0
2007-03-22 15:14:00,1.61888,1.61907,1.61874,1.61884,216500003.0
2007-03-22 15:15:00,1.61896,1.61905,1.61884,1.61884,493500005.0
2007-03-22 15:16:00,1.6191,1.6191,1.61892,1.619,109499997.0
2007-03-22 15:17:00,1.61894,1.61901,1.61886,1.61886,314900003.0
2007-03-22 15:18:00,1.61889,1.61908,1.61879,1.61905,312799999.0
2007-03-22 15:19:00,1.61899,1.61906,1.61883,1.61896,320300005.0
2007-03-22 15:20:00,1.61889,1.61906,1.61882,1.61895,225699999.0
2007-03-22 15:21:00,1.61888,1.61898,1.61875,1.61881,366000000.0
2007-03-22 15:22:00,1.61883,1.61884,1.6186,1.61862,185599998.0
2007-03-22 15:23:00,1.61873,1.61901,1.61866,1.61888,261399999.0
2007-03-22 15:24:00,1.61873,1.61888,1.61871,1.61875,215700002.0
2007-03-22 15:25:00,1.61876,1.61884,1.6186,1.6188,277000000.0
2007-03-22 15:26:00,1.61861,1.61873,1.61859,1.61867,97400001.0
2007-03-22 15:27:00,1.61864,1.61872,1.61857,1.61864,107499998.0
2007-03-22 15:28:00,1.61859,1.61866,1.61843,1.61844,313600005.0
2007-03-22 15:29:00,1.61856,1.61872,1.61843,1.61858,213600003.0
2007-03-22 15:30:00,1.61854,1.61858,1.61833,1.61848,351100001.0
2007-03-22 15:31:00,1.61848,1.61862,1.61837,1.61853,302499997.0
2007-03-22 15:32:00,1.61847,1.6186,1.61832,1.6186,172200000.0
2007-03-22 15:33:00,1.61855,1.61881,1.61843,1.61881,391400006.0
2007-03-22 15:34:00,1.61873,1.619,1.61867,1.61885,558899994.0
2007-03-22 15:35:00,1.61891,1.61903,1.6188,1.61891,262200001.0
2007-03-22 15:36:00,1.61898,1.61898,1.61883,1.6189,261300002.0
2007-03-22 15:37:00,1.61892,1.6191,1.61886,1.61891,340100004.0
2007-03-22 15:38:00,1.61903,1.61915,1.61894,1.61905,234499998.0
2007-03-22 15:39:00,1.6192,1.6193,1.61905,1.61915,312499996.0
2007-03-22 15:40:00,1.61925,1.61928,1.61913,1.61922,111900002.0
2007-03-22 15:41:00,1.61915,1.61928,1.61909,1.61918,225300001.0
2007-03-22 15:42:00,1.61888,1.61931,1.61888,1.61931,284800000.0
2007-03-22 15:43:00,1.61915,1.61934,1.6191,1.61921,174799999.0
2007-03-22 15:44:00,1.61928,1.61928,1.61914,1.61923,214299998.0
2007-03-22 15:45:00,1.61904,1.61922,1.61898,1.61913,182600001.0
2007-03-22 15:46:00,1.61912,1.61929,1.61896,1.61907,226199996.0
2007-03-22 15:47:00,1.61922,1.61922,1.61896,1.61897,277300000.0
2007-03-22 15:48:00,1.61894,1.61919,1.61893,1.619,451700005.0
2007-03-22 15:49:00,1.61904,1.61919,1.61892,1.6191,382199999.0
2007-03-22 15:50:00,1.61916,1.61916,1.61887,1.61897,357000004.0
2007-03-22 15:51:00,1.6189,1.61908,1.61864,1.61879,176000000.0
2007-03-22 15:52:00,1.61887,1.61893,1.61875,1.61889,330200004.0
2007-03-22 15:53:00,1.61889,1.61889,1.61859,1.61859,131599999.0
2007-03-22 15:54:00,1.61864,1.61877,1.61854,1.61868,156100000.0
2007-03-22 15:55:00,1.61853,1.61874,1.6184,1.61874,267599999.0
2007-03-22 15:56:00,1.61881,1.6189,1.61862,1.61873,532700003.0
2007-03-22 15:57:00,1.61854,1.61869,1.61851,1.61858,161100004.0
2007-03-22 15:58:00,1.61838,1.61862,1.61838,1.61853,131100000.0
2007-03-22 15:59:00,1.61853,1.61853,1.61836,1.61837,178599997.0
2007-03-22 16:00:00,1.61857,1.61857,1.61837,1.61847,249400000.0
2007-03-22 16:01:00,1.61814,1.61839,1.61813,1.61831,292299998.0
2007-03-22 16:02:00,1.61845,1.61864,1.6184,1.61848,366500003.0
2007-03-22 16:03:00,1.61862,1.61877,1.61845,1.61862,379299999.0
2007-03-22 16:04:00,1.61836,1.61851,1.61825,1.61829,119000000.0
2007-03-22 16:05:00,1.61837,1.61837,1.61813,1.61815,155600001.0
2007-03-22 16:06:00,1.61815,1.6185,1.61804,1.61843,413899998.0
2007-03-22 16:07:00,1.61845,1.61845,1.61813,1.61823,304500001.0
2007-03-22 16:08:00,1.61822,1.61837,1.61805,1.61811,221899998.0
2007-03-22 16:09:00,1.61805,1.6181,1.61774,1.61783,255300003.0
2007-03-22 16:10:00,1.61767,1.6179,1.61753,1.6179,215100001.0
2007-03-22 16:11:00,1.618,1.61804,1.61783,1.61796,152299998.0
2007-03-22 16:12:00,1.61807,1.61835,1.61799,1.61835,239500002.0
2007-03-22 16:13:00,1.61813,1.61813,1.61787,1.61795,319400000.0
2007-03-22 16:14:00,1.61796,1.61823,1.61785,1.61823,522200000.0
2007-03-22 16:15:00,1.6178,1.61826,1.6178,1.61809,374599995.0
2007-03-22 16:16:00,1.61799,1.61823,1.61795,1.6181,386300003.0
2007-03-22 16:17:00,1.61808,1.61819,1.61795,1.6181,258000001.0
2007-03-22 16:18:00,1.61827,1.61827,1.61808,1.61815,122500001.0
2007-03-22 16:19:00,1.61811,1.61817,1.61797,1.61801,376500005.0
2007-03-22 16:20:00,1.61807,1.61807,1.61782,1.61796,222800000.0
2007-03-22 16:21:00,1.61778,1.618,1.61778,1.61792,180300003.0
2007-03-22 16:22:00,1.6179,1.61808,1.6179,1.61808,111800001.0
2007-03-22 16:23:00,1.61799,1.61808,1.61784,1.61797,245100000.0
2007-03-22 16:24:00,1.61795,1.61801,1.61779,1.61783,485699997.0
2007-03-22 16:25:00,1.6177,1.61792,1.6177,1.61773,247199999.0
2007-03-22 16:26:00,1.61764,1.61771,1.61738,1.61761,257499998.0
2007-03-22 16:27:00,1.61754,1.61781,1.61754,1.6177,331500001.0
2007-03-22 16:28:00,1.61763,1.6178,1.6175,1.6176,347199999.0
2007-03-22 16:29:00,1.61772,1.6178,1.61761,1.61765,378700002.0
2007-03-22 16:30:00,1.61763,1.61787,1.61741,1.61787,240100000.0
2007-03-22 16:31:00,1.61785,1.61809,1.61774,1.61798,349700002.0
2007-03-22 16:32:00,1.61802,1.61811,1.61786,1.61795,226299997.0
2007-03-22 16:33:00,1.61798,1.61798,1.61765,1.61765,107200002.0
2007-03-22 16:34:00,1.61763,1.61769,1.61752,1.61762,122200000.0
2007-03-22 16:35:00,1.61751,1.61773,1.61751,1.61755,289200004.0
2007-03-22 16:36:00,1.61768,1.61768,1.6175,1.61761,234300000.0
2007-03-22 16:37:00,1.61758,1.61773,1.61749,1.61749,277899999.0
2007-03-22 16:38:00,1.61756,1.6177,1.61754,1.61766,414799998.0
2007-03-22 16:39:00,1.61766,1.61769,1.61757,1.61763,173200006.0
2007-03-22 16:40:00,1.61761,1.61769,1.6174,1.61757,332400000.0
2007-03-22 16:41:00,1.61767,1.61767,1.61748,1.61748,261499999.0
2007-03-22 16:42:00,1.61761,1.61782,1.61743,1.61772,468600006.0
2007-03-22 16:43:00,1.61772,1.61791,1.61738,1.61774,154300001.0
2007-03-22 16:44:00,1.61778,1.61792,1.61762,1.61792,241400001.0
2007-03-22 16:45:00,1.61792,1.61809,1.61783,1.61789,303000000.0
2007-03-22 16:46:00,1.61807,1.6181,1.61788,1.61799,275200000.0
2007-03-22 16:47:00,1.61773,1.61794,1.61765,1.61794,364599999.0
2007-03-22 16:48:00,1.61783,1.61807,1.61779,1.61787,349900003.0
2007-03-22 16:49:00,1.61809,1.61811,1.618,1.618,65500002.0
2007-03-22 16:50:00,1.618,1.61829,1.618,1.61825,303500000.0
2007-03-22 16:51:00,1.61818,1.61825,1.61793,1.61793,236700005.0
2007-03-22 16:52:00,1.61815,1.61815,1.61804,1.61809,334799997.0
2007-03-22 16:53:00,1.618,1.61823,1.618,1.61813,288400002.0
2007-03-22 16:54:00,1.61805,1.61827,1.61788,1.61803,360700001.0
2007-03-22 16:55:00,1.6182,1.61832,1.61808,1.61832,212200000.0
2007-03-22 16:56:00,1.61824,1.61832,1.61814,1.61822,347100001.0
2007-03-22 16:57:00,1.61821,1.61835,1.61815,1.61835,253099996.0
2007-03-22 16:58:00,1.61807,1.61839,1.61807,1.61827,327599996.0
2007-03-22 16:59:00,1.61814,1.6182,1.61794,1.61811,277899999.0
2007-03-22 17:00:00,1.61798,1.6183,1.61797,1.6183,337500004.0
2007-03-22 17:01:00,1.61832,1.61832,1.61803,1.61824,415900005.0
2007-03-22 17:02:00,1.61826,1.61848,1.61806,1.61848,380199998.0
2007-03-22 17:03:00,1.6185,1.6185,1.61815,1.61817,456500000.0
2007-03-22 17:04:00,1.61828,1.61845,1.61817,1.61837,313899996.0
2007-03-22 17:05:00,1.61828,1.61844,1.61821,1.61839,381500003.0
2007-03-22 17:06:00,1.61818,1.61836,1.61818,1.61833,108199999.0
2007-03-22 17:07:00,1.61847,1.61857,1.6183,1.6184,176000002.0
2007-03-22 17:08:00,1.61843,1.61862,1.61831,1.61844,379999996.0
2007-03-22 17:09:00,1.61836,1.61858,1.61834,1.61834,275899998.0
2007-03-22 17:10:00,1.61828,1.61843,1.61821,1.61834,301500002.0
2007-03-22 17:11:00,1.61821,1.61834,1.6181,1.6181,345900004.0
2007-03-22 17:12:00,1.6182,1.6185,1.61818,1.6185,244500002.0
2007-03-22 17:13:00,1.61851,1.61851,1.61819,1.61825,321599996.0
2007-03-22 17:14:00,1.6184,1.61848,1.61829,1.61838,103000002.0
2007-03-22 17:15:00,1.6183,1.61845,1.61815,1.61825,214400000.0
2007-03-22 17:16:00,1.61818,1.61843,1.61818,1.61835,559900010.0
2007-03-22 17:17:00,1.61828,1.61835,1.61814,1.61828,158400002.0
2007-03-22 17:18:00,1.61809,1.61834,1.61809,1.61812,298600001.0
2007-03-22 17:19:00,1.61816,1.61832,1.61809,1.61809,386599997.0
2007-03-22 17:20:00,1.61823,1.61823,1.61805,1.61808,251500001.0
2007-03-22 17:21:00,1.61818,1.6184,1.61818,1.6184,321799999.0
2007-03-22 17:22:00,1.61826,1.61847,1.6182,1.61847,337800002.0
2007-03-22 17:23:00,1.61848,1.61851,1.61833,1.61834,118000001.0
2007-03-22 17:24:00,1.61843,1.61854,1.61824,1.61835,379899998.0
2007-03-22 17:25:00,1.61845,1.6186,1.61838,1.61851,148500000.0
2007-03-22 17:26:00,1.61848,1.6186,1.61838,1.6185,326800003.0
2007-03-22 17:27:00,1.61838,1.61854,1.61838,1.61854,282799998.0
2007-03-22 17:28:00,1.61853,1.61861,1.61843,1.61855,182500002.0
2007-03-22 17:29:00,1.61835,1.61852,1.61823,1.61843,165999999.0
2007-03-22 17:30:00,1.61825,1.61855,1.61825,1.61855,330599998.0
2007-03-22 17:31:00,1.61852,1.61859,1.61837,1.61843,592199998.0
2007-03-22 17:32:00,1.61842,1.6185,1.61827,1.6184,185599999.0
2007-03-22 17:33:00,1.61843,1.61843,1.61815,1.61815,199100001.0
2007-03-22 17:34:00,1.61798,1.61814,1.61787,1.61792,262000002.0
2007-03-22 17:35:00,1.61794,1.61813,1.61787,1.61787,245599996.0
2007-03-22 17:36:00,1.61786,1.61811,1.61786,1.61806,398500001.0
2007-03-22 17:37:00,1.61805,1.61812,1.61788,1.61788,309000003.0
2007-03-22 17:38:00,1.61787,1.61795,1.61774,1.61775,486400004.0
2007-03-22 17:39:00,1.61772,1.61796,1.61772,1.61796,162200002.0
2007-03-22 17:40:00,1.61767,1.61795,1.61767,1.61795,287500003.0
2007-03-22 17:41:00,1.61795,1.61808,1.61781,1.61791,248500000.0
2007-03-22 17:42:00,1.61784,1.61803,1.6178,1.61795,264300006.0
2007-03-22 17:43:00,1.61778,1.61808,1.61778,1.61789,196499999.0
2007-03-22 17:44:00,1.61784,1.6181,1.61767,1.61798,217199996.0
2007-03-22 17:45:00,1.61799,1.61811,1.61787,1.61792,439800005.0
2007-03-22 17:46:00,1.61784,1.61806,1.61779,1.61806,327499995.0
2007-03-22 17:47:00,1.61786,1.61803,1.61782,1.61798,304400002.0
2007-03-22 17:48:00,1.61792,1.61813,1.61786,1.61801,172900001.0
2007-03-22 17:49:00,1.61795,1.61811,1.61789,1.61807,297400001.0
2007-03-22 17:50:00,1.61799,1.61815,1.61793,1.61815,160799998.0
2007-03-22 17:51:00,1.6181,1.61813,1.61799,1.61804,199900004.0
2007-03-22 17:52:00,1.61807,1.61811,1.61787,1.61802,327299996.0
2007-03-22 17:53:00,1.61794,1.61805,1.61779,1.61793,440599997.0
2007-03-22 17:54:00,1.61789,1.61818,1.61789,1.61808,400500000.0
2007-03-22 17:55:00,1.6181,1.6181,1.61789,1.61799,296500006.0
2007-03-22 17:56:00,1.61787,1.61802,1.6177,1.6178,177300002.0
2007-03-22 17:57:00,1.61773,1.618,1.61767,1.6179,309000003.0
2007-03-22 17:58:00,1.61774,1.61807,1.61774,1.61804,50600000.0
2007-03-22 17:59:00,1.61785,1.61818,1.61785,1.61811,224500001.0
2007-03-22 18:00:00,1.61818,1.61842,1.61809,1.61833,305500003.0
2007-03-22 18:01:00,1.6202,1.6202,1.6197,1.6199,1889000007.0
2007-03-22 18:02:00,1.6198,1.6199,1.6197,1.6197,1889000007.0
2007-03-22 18:03:00,1.6198,1.62,1.6198,1.62,1889000007.0
2007-03-22 18:04:00,1.6199,1.62,1.6198,1.62,1889000007.0
2007-03-22 18:05:00,1.6198,1.62,1.6196,1.6197,1889000007.0
2007-03-22 18:06:00,1.6196,1.6197,1.6195,1.6195,1889000007.0
2007-03-22 18:07:00,1.6196,1.6198,1.6196,1.6198,1889000007.0
2007-03-22 18:08:00,1.6199,1.6201,1.6198,1.62,1889000007.0
2007-03-22 18:09:00,1.61843,1.61853,1.61821,1.61836,1889000007.0
2007-03-22 18:10:00,1.61872,1.61872,1.61821,1.61821,2009100011.0
2007-03-22 18:11:00,1.61833,1.61845,1.61809,1.61825,1457299998.0
2007-03-22 18:12:00,1.6185,1.61876,1.61849,1.6185,1863999999.0
2007-03-22 18:13:00,1.61851,1.61864,1.61825,1.61852,1448200012.0
2007-03-22 18:14:00,1.62,1.6203,1.6199,1.6203,881100000.0
2007-03-22 18:15:00,1.61841,1.61869,1.61838,1.61862,881100000.0
2007-03-22 18:16:00,1.6212,1.6215,1.6212,1.6214,1829699986.0
2007-03-22 18:17:00,1.6187,1.61883,1.61848,1.61863,1829699986.0
2007-03-22 18:18:00,1.61863,1.61906,1.61844,1.61881,735699997.0
2007-03-22 18:19:00,1.6213,1.6214,1.621,1.6211,1896000006.0
2007-03-22 18:20:00,1.61896,1.61902,1.61865,1.61872,1896000006.0
2007-03-22 18:21:00,1.61878,1.61885,1.61861,1.61863,706099998.0
2007-03-22 18:22:00,1.61857,1.61874,1.61848,1.61869,960899995.0
2007-03-22 18:23:00,1.6205,1.6205,1.6203,1.6203,1005999999.0
2007-03-22 18:24:00,1.6204,1.6204,1.6202,1.6203,1005999999.0
2007-03-22 18:25:00,1.6202,1.6206,1.6202,1.6204,1005999999.0
2007-03-22 18:26:00,1.6203,1.6204,1.6202,1.6203,1005999999.0
2007-03-22 18:27:00,1.61884,1.61894,1.61858,1.6188,1005999999.0
2007-03-22 18:28:00,1.6204,1.6205,1.62,1.6204,1843999989.0
2007-03-22 18:29:00,1.6187,1.61897,1.6187,1.61897,1843999989.0
2007-03-22 18:30:00,1.61893,1.6193,1.61893,1.61926,880800005.0
2007-03-22 18:31:00,1.61927,1.6194,1.61911,1.61933,1051099991.0
2007-03-22 18:32:00,1.61933,1.61962,1.61905,1.61918,1352199996.0
2007-03-22 18:33:00,1.61927,1.61943,1.6191,1.61943,1998600006.0
2007-03-22 18:34:00,1.62,1.6201,1.6199,1.6201,2117599999.0
2007-03-22 18:35:00,1.61909,1.6193,1.61901,1.61925,2117599999.0
2007-03-22 18:36:00,1.61919,1.61919,1.61886,1.61904,1504199990.0
2007-03-22 18:37:00,1.61919,1.61919,1.61887,1.619,1900799996.0
2007-03-22 18:38:00,1.61915,1.61941,1.61908,1.61935,1487199997.0
2007-03-22 18:39:00,1.61945,1.62035,1.6194,1.62018,1816399998.0
2007-03-22 18:40:00,1.6197,1.6197,1.6196,1.6196,943399997.0
2007-03-22 18:41:00,1.62016,1.62039,1.62003,1.62022,943399997.0
2007-03-22 18:42:00,1.62028,1.62081,1.62016,1.62072,1179800003.0
2007-03-22 18:43:00,1.62075,1.62083,1.62057,1.62064,412500001.0
2007-03-22 18:44:00,1.62054,1.62066,1.61994,1.62017,837400000.0
2007-03-22 18:45:00,1.62002,1.62028,1.62001,1.62021,477000001.0
2007-03-22 18:46:00,1.62014,1.62064,1.62009,1.62064,233499998.0
2007-03-22 18:47:00,1.62056,1.62075,1.62046,1.62051,177300002.0
2007-03-22 18:48:00,1.62046,1.62074,1.62046,1.62068,1276700010.0
2007-03-22 18:49:00,1.62079,1.62081,1.62043,1.62046,319700002.0
2007-03-22 18:50:00,1.62035,1.62054,1.62032,1.62047,543400001.0
2007-03-22 18:51:00,1.62049,1.62051,1.62022,1.62022,1295200002.0
2007-03-22 18:52:00,1.62021,1.62059,1.62021,1.62059,1523400002.0
2007-03-22 18:53:00,1.62069,1.62073,1.62042,1.62059,1163300000.0
2007-03-22 18:54:00,1.6206,1.62073,1.62047,1.62059,899300014.0
2007-03-22 18:55:00,1.62075,1.62089,1.62068,1.62078,1458500008.0
2007-03-22 18:56:00,1.62072,1.62081,1.6204,1.62055,852300008.0
2007-03-22 18:57:00,1.62053,1.6206,1.62029,1.62038,715500005.0
2007-03-22 18:58:00,1.62043,1.62055,1.62015,1.62015,1207300004.0
2007-03-22 18:59:00,1.62029,1.62047,1.6202,1.62026,1534700002.0
2007-03-22 19:00:00,1.62033,1.6204,1.62019,1.6202,488500004.0
2007-03-22 19:01:00,1.61998,1.62008,1.61968,1.61982,389599997.0
2007-03-22 19:02:00,1.61973,1.61976,1.61953,1.6196,752100003.0
2007-03-22 19:03:00,1.61973,1.61985,1.61965,1.6197,553500005.0
2007-03-22 19:04:00,1.61968,1.61987,1.61968,1.61987,321400001.0
2007-03-22 19:05:00,1.61991,1.61991,1.61946,1.61949,742499997.0
2007-03-22 19:06:00,1.61954,1.61958,1.61932,1.61934,1746700006.0
2007-03-22 19:07:00,1.6194,1.61971,1.6194,1.61964,687499999.0
2007-03-22 19:08:00,1.61965,1.61998,1.61965,1.61988,1454800006.0
2007-03-22 19:09:00,1.6198,1.61999,1.61971,1.61988,1223299999.0
2007-03-22 19:10:00,1.61978,1.62002,1.61975,1.61998,1080499999.0
2007-03-22 19:11:00,1.61991,1.61991,1.61968,1.61988,1279700003.0
2007-03-22 19:12:00,1.6199,1.62005,1.61978,1.61984,964300003.0
2007-03-22 19:13:00,1.62004,1.62022,1.61997,1.62002,423300001.0
2007-03-22 19:14:00,1.61986,1.62019,1.61986,1.62019,373299998.0
2007-03-22 19:15:00,1.62033,1.62163,1.62033,1.62107,1389500011.0
2007-03-22 19:16:00,1.62104,1.62135,1.62097,1.62105,640100004.0
2007-03-22 19:17:00,1.62118,1.62139,1.62103,1.62122,745900006.0
2007-03-22 19:18:00,1.62123,1.62136,1.62104,1.6212,509500004.0
2007-03-22 19:19:00,1.62102,1.62118,1.62096,1.62106,914199995.0
2007-03-22 19:20:00,1.62104,1.62109,1.62077,1.62081,849000000.0
2007-03-22 19:21:00,1.62073,1.62089,1.62066,1.62074,927500007.0
2007-03-22 19:22:00,1.6206,1.6206,1.62025,1.6203,140599998.0
2007-03-22 19:23:00,1.62037,1.62043,1.62012,1.62012,953900002.0
2007-03-22 19:24:00,1.62026,1.62033,1.62,1.62019,524600004.0
2007-03-22 19:25:00,1.6201,1.62044,1.62003,1.62011,973700007.0
2007-03-22 19:26:00,1.62015,1.62032,1.62013,1.62027,927800003.0
2007-03-22 19:27:00,1.62016,1.62032,1.62003,1.62015,1187300003.0
2007-03-22 19:28:00,1.62011,1.62046,1.6201,1.62033,502100005.0
2007-03-22 19:29:00,1.62039,1.62047,1.62017,1.62023,812000004.0
2007-03-22 19:30:00,1.6202,1.6202,1.6201,1.6202,1476500007.0
2007-03-22 19:31:00,1.62052,1.62118,1.62045,1.62071,1476500007.0
2007-03-22 19:32:00,1.62053,1.62073,1.62036,1.62046,688200003.0
2007-03-22 19:33:00,1.62028,1.62051,1.62004,1.62012,989700001.0
2007-03-22 19:34:00,1.62007,1.62015,1.61981,1.61993,1220499998.0
2007-03-22 19:35:00,1.6201,1.62024,1.61988,1.62014,899499999.0
2007-03-22 19:36:00,1.62021,1.62021,1.61974,1.61974,729399999.0
2007-03-22 19:37:00,1.61982,1.6201,1.61971,1.61972,317200001.0
2007-03-22 19:38:00,1.6197,1.61981,1.61962,1.6197,633699997.0
2007-03-22 19:39:00,1.61967,1.61981,1.6195,1.6195,1219800008.0
2007-03-22 19:40:00,1.61969,1.6197,1.61946,1.61948,663099999.0
2007-03-22 19:41:00,1.61955,1.61961,1.61942,1.61947,402599997.0
2007-03-22 19:42:00,1.61959,1.61982,1.61952,1.61973,670700002.0
2007-03-22 19:43:00,1.61976,1.61983,1.61969,1.61969,390799996.0
2007-03-22 19:44:00,1.61979,1.61985,1.61962,1.61973,747300003.0
2007-03-22 19:45:00,1.61979,1.62022,1.61979,1.62022,294800005.0
2007-03-22 19:46:00,1.62023,1.62023,1.62002,1.62017,651699999.0
2007-03-22 19:47:00,1.62015,1.62027,1.62003,1.62015,230700000.0
2007-03-22 19:48:00,1.62019,1.62032,1.62019,1.62025,668299999.0
2007-03-22 19:49:00,1.62017,1.62025,1.62005,1.62025,1278799999.0
2007-03-22 19:50:00,1.61993,1.62008,1.61993,1.62002,225800002.0
2007-03-22 19:51:00,1.62002,1.62004,1.61991,1.61997,672100001.0
2007-03-22 19:52:00,1.62006,1.62007,1.61988,1.61993,396399997.0
2007-03-22 19:53:00,1.62005,1.62007,1.61986,1.61986,523700003.0
2007-03-22 19:54:00,1.61998,1.62,1.61983,1.61983,275700003.0
2007-03-22 19:55:00,1.61995,1.62016,1.61989,1.62006,612199999.0
2007-03-22 19:56:00,1.62009,1.62024,1.61993,1.62002,1202099997.0
2007-03-22 19:57:00,1.62002,1.62014,1.61985,1.62007,1536599993.0
2007-03-22 19:58:00,1.62009,1.62019,1.61991,1.61991,1675100006.0
2007-03-22 19:59:00,1.61994,1.62013,1.61994,1.61997,1090299999.0
2007-03-22 20:00:00,1.62012,1.62014,1.61992,1.61992,662300006.0
2007-03-22 20:01:00,1.62007,1.62016,1.61988,1.61994,688100000.0
2007-03-22 20:02:00,1.61995,1.6202,1.61994,1.6202,494100010.0
2007-03-22 20:03:00,1.62018,1.62037,1.62013,1.62036,328600002.0
2007-03-22 20:04:00,1.6202,1.6204,1.62016,1.6204,294700002.0
2007-03-22 20:05:00,1.62038,1.62038,1.62016,1.62026,394099998.0
2007-03-22 20:06:00,1.62025,1.6204,1.62025,1.62035,340000000.0
2007-03-22 20:07:00,1.62025,1.62032,1.6201,1.62028,275000000.0
2007-03-22 20:08:00,1.62032,1.62042,1.62018,1.62018,1519900015.0
2007-03-22 20:09:00,1.62016,1.62027,1.62007,1.62019,308699999.0
2007-03-22 20:10:00,1.62012,1.62028,1.6201,1.62021,340400003.0
2007-03-22 20:11:00,1.62006,1.6202,1.62005,1.6201,711500003.0
2007-03-22 20:12:00,1.62022,1.6203,1.6201,1.6201,309400001.0
2007-03-22 20:13:00,1.62015,1.62057,1.62015,1.62049,1858199998.0
2007-03-22 20:14:00,1.62055,1.62064,1.62037,1.62042,516000002.0
2007-03-22 20:15:00,1.62049,1.62055,1.62039,1.6205,1319800001.0
2007-03-22 20:16:00,1.62053,1.62053,1.6203,1.62032,2072100011.0
2007-03-22 20:17:00,1.62046,1.62056,1.62035,1.62051,465500001.0
2007-03-22 20:18:00,1.62046,1.62053,1.62023,1.62032,544800001.0
2007-03-22 20:20:00,1.6185,1.6186,1.6185,1.6186,519800002.0
2007-03-22 20:21:00,1.61995,1.62023,1.61995,1.62023,519800002.0
2007-03-22 20:22:00,1.6202,1.62029,1.62011,1.62022,741199998.0
2007-03-22 20:23:00,1.61973,1.62009,1.61951,1.61979,815400005.0
2007-03-22 20:24:00,1.61983,1.62003,1.61936,1.61985,591700005.0
2007-03-22 20:25:00,1.61981,1.62009,1.61975,1.61983,788100009.0
2007-03-22 20:26:00,1.61987,1.62001,1.61972,1.61986,401700001.0
2007-03-22 20:27:00,1.62019,1.62027,1.6201,1.62027,444400003.0
2007-03-22 20:28:00,1.6185,1.6185,1.6185,1.6185,1662700004.0
2007-03-22 20:29:00,1.62033,1.62033,1.62004,1.62004,1662700004.0
2007-03-22 20:31:00,1.61996,1.62022,1.61991,1.62001,2065199992.0
2007-03-22 20:32:00,1.6186,1.6187,1.6186,1.6186,439600004.0
2007-03-22 20:33:00,1.61987,1.61988,1.61951,1.61965,439600004.0
2007-03-22 20:34:00,1.61963,1.61973,1.61945,1.61956,319200001.0
2007-03-22 20:35:00,1.61958,1.61978,1.61958,1.61973,550200008.0
2007-03-22 20:36:00,1.61963,1.61974,1.61937,1.61966,637000010.0
2007-03-22 20:37:00,1.61972,1.61972,1.61942,1.61942,694399999.0
2007-03-22 20:38:00,1.6194,1.6196,1.61936,1.61955,1707700007.0
2007-03-22 20:39:00,1.61946,1.6195,1.61921,1.61927,1013900001.0
2007-03-22 20:40:00,1.61948,1.61948,1.61921,1.61921,1343699999.0
2007-03-22 20:41:00,1.61905,1.61933,1.61899,1.61905,332400000.0
2007-03-22 20:42:00,1.6191,1.6191,1.61862,1.61862,274499996.0
2007-03-22 20:43:00,1.61886,1.61894,1.61869,1.61869,853800011.0
2007-03-22 20:44:00,1.61858,1.61883,1.61848,1.61863,1219000002.0
2007-03-22 20:45:00,1.61852,1.61878,1.61846,1.61874,822800001.0
2007-03-22 20:46:00,1.61886,1.61886,1.61853,1.61868,272000002.0
2007-03-22 20:47:00,1.61874,1.61883,1.6185,1.61867,540100003.0
2007-03-22 20:48:00,1.61877,1.61905,1.61865,1.61884,1380000002.0
2007-03-22 20:49:00,1.61873,1.61903,1.6187,1.61893,777199998.0
2007-03-22 20:50:00,1.61897,1.61903,1.61883,1.61891,1901599993.0
2007-03-22 20:51:00,1.61886,1.619,1.61879,1.61892,270900003.0
2007-03-22 20:52:00,1.61886,1.61894,1.61865,1.61891,1545699997.0
2007-03-22 20:53:00,1.61892,1.6191,1.61882,1.61882,1635300007.0
2007-03-22 20:54:00,1.6187,1.61886,1.61862,1.61885,849500001.0
2007-03-22 20:55:00,1.61881,1.61887,1.61869,1.6187,602099995.0
2007-03-22 20:56:00,1.6187,1.6187,1.6185,1.6185,1326499998.0
2007-03-22 20:57:00,1.6187,1.6188,1.6185,1.6186,1326499998.0
2007-03-22 20:58:00,1.6185,1.6186,1.6185,1.6185,1326499998.0
2007-03-22 21:01:00,1.6186,1.6186,1.6186,1.6186,1326499998.0
2007-03-22 21:02:00,1.61875,1.619,1.61875,1.6189,1326499998.0
2007-03-22 21:03:00,1.6188,1.61905,1.61877,1.61905,1325900011.0
2007-03-22 21:04:00,1.61891,1.61905,1.61877,1.61892,316200003.0
2007-03-22 21:05:00,1.61898,1.61902,1.61877,1.61886,954200004.0
2007-03-22 21:06:00,1.61895,1.6191,1.61877,1.61885,573399995.0
2007-03-22 21:07:00,1.61884,1.61898,1.61883,1.61892,402900001.0
2007-03-22 21:08:00,1.61883,1.61893,1.61873,1.61887,339400001.0
2007-03-22 21:09:00,1.61887,1.61901,1.61876,1.61876,524300000.0
2007-03-22 21:10:00,1.61893,1.61893,1.61872,1.6188,836400003.0
2007-03-22 21:11:00,1.61864,1.61872,1.6184,1.61845,543900003.0
2007-03-22 21:12:00,1.61843,1.61843,1.61823,1.6183,259499997.0
2007-03-22 21:13:00,1.61832,1.61852,1.61823,1.61843,989800001.0
2007-03-22 21:14:00,1.61852,1.61862,1.61837,1.61855,766499999.0
2007-03-22 21:15:00,1.61858,1.61865,1.6184,1.61855,872500000.0
2007-03-22 21:16:00,1.61827,1.61863,1.61827,1.61843,720900004.0
2007-03-22 21:17:00,1.61827,1.61843,1.61825,1.61827,1501099999.0
2007-03-22 21:18:00,1.61837,1.61844,1.61815,1.61832,562799997.0
2007-03-22 21:19:00,1.61822,1.61835,1.6181,1.6183,592700001.0
2007-03-22 21:21:00,1.6189,1.6189,1.6189,1.6189,1738100007.0
2007-03-22 21:22:00,1.61847,1.6186,1.61831,1.61852,1738100007.0
2007-03-22 21:23:00,1.61843,1.6186,1.61832,1.61845,1260299995.0
2007-03-22 21:24:00,1.61839,1.6185,1.61832,1.6185,631299997.0
2007-03-22 21:25:00,1.61839,1.61855,1.6182,1.61845,1289200004.0
2007-03-22 21:26:00,1.61835,1.6184,1.61834,1.6184,169300001.0
2007-03-22 21:27:00,1.61853,1.61853,1.61838,1.61843,675700001.0
2007-03-22 21:28:00,1.61836,1.61861,1.61836,1.61854,812400002.0
2007-03-22 21:29:00,1.61848,1.61861,1.6184,1.61852,391100000.0
2007-03-22 21:30:00,1.61848,1.61848,1.6183,1.6183,520799998.0
2007-03-22 21:31:00,1.61832,1.61854,1.6183,1.61854,648000010.0
2007-03-22 21:32:00,1.61849,1.61872,1.61841,1.61855,1980699998.0
2007-03-22 21:33:00,1.61857,1.6188,1.61851,1.61865,157899999.0
2007-03-22 21:34:00,1.61881,1.61892,1.6187,1.61876,1185200003.0
2007-03-22 21:35:00,1.61877,1.61894,1.61875,1.61886,828600004.0
2007-03-22 21:36:00,1.61885,1.61892,1.61877,1.6189,145300001.0
2007-03-22 21:37:00,1.61887,1.61917,1.61883,1.61895,384200003.0
2007-03-22 21:38:00,1.61885,1.61912,1.61885,1.61912,314500001.0
2007-03-22 21:39:00,1.61905,1.61906,1.61894,1.61894,148300000.0
2007-03-22 21:40:00,1.61893,1.61919,1.61888,1.61899,518700005.0
2007-03-22 21:41:00,1.61881,1.61911,1.61881,1.61904,626300007.0
2007-03-22 21:42:00,1.61886,1.61912,1.61869,1.61886,591299997.0
2007-03-22 21:43:00,1.61891,1.61911,1.6189,1.61909,1189500002.0
2007-03-22 21:44:00,1.61913,1.61913,1.61886,1.61895,1574900007.0
2007-03-22 21:45:00,1.61905,1.61907,1.61879,1.61883,796500002.0
2007-03-22 21:46:00,1.61877,1.61907,1.61876,1.61887,1352100006.0
2007-03-22 21:47:00,1.61871,1.61888,1.61869,1.6188,1184000008.0
2007-03-22 21:48:00,1.61869,1.61869,1.61837,1.61852,363899997.0
2007-03-22 21:49:00,1.61852,1.61866,1.61837,1.6185,1217700002.0
2007-03-22 21:50:00,1.61843,1.61855,1.61833,1.6184,432200003.0
2007-03-22 21:51:00,1.61845,1.61873,1.61845,1.61868,588700002.0
2007-03-22 21:52:00,1.61873,1.61873,1.6184,1.6184,1559599994.0
2007-03-22 21:53:00,1.6185,1.61865,1.61845,1.61863,436800001.0
2007-03-22 21:54:00,1.61854,1.61862,1.6184,1.6185,279899998.0
2007-03-22 21:55:00,1.61852,1.6187,1.6184,1.61844,449400000.0
2007-03-22 21:56:00,1.61856,1.61863,1.61842,1.61843,633900000.0
2007-03-22 21:57:00,1.61854,1.61873,1.61846,1.6186,584599994.0
2007-03-22 21:58:00,1.61862,1.61862,1.61838,1.61854,491500004.0
2007-03-22 21:59:00,1.61847,1.61854,1.61832,1.61838,1392599999.0
2007-03-22 22:00:00,1.61833,1.61842,1.61775,1.61827,810400010.0
2007-03-22 22:01:00,1.61851,1.61856,1.61845,1.61845,260200004.0
2007-03-22 22:02:00,1.61849,1.6187,1.61838,1.61838,965600004.0
2007-03-22 22:03:00,1.61867,1.61877,1.61849,1.61874,592199999.0
2007-03-22 22:04:00,1.61865,1.61873,1.61844,1.61862,777300009.0
2007-03-22 22:05:00,1.61858,1.61862,1.61845,1.6186,491799995.0
2007-03-22 22:06:00,1.61859,1.61871,1.61855,1.6187,553100001.0
2007-03-22 22:07:00,1.61855,1.61867,1.61848,1.61859,292500004.0
2007-03-22 22:08:00,1.61858,1.6186,1.61843,1.61857,424099995.0
2007-03-22 22:09:00,1.61846,1.61858,1.61834,1.61858,350699999.0
2007-03-22 22:10:00,1.61867,1.61873,1.61856,1.61856,277399999.0
2007-03-22 22:11:00,1.61872,1.61872,1.61849,1.61849,290599996.0
2007-03-22 22:12:00,1.61856,1.61867,1.61846,1.61858,620799999.0
2007-03-22 22:13:00,1.61858,1.61864,1.61841,1.6185,231900004.0
2007-03-22 22:14:00,1.6187,1.61875,1.61855,1.6186,251600001.0
2007-03-22 22:15:00,1.61855,1.61883,1.61855,1.61883,812400004.0
2007-03-22 22:16:00,1.61865,1.61882,1.61855,1.61868,185599998.0
2007-03-22 22:17:00,1.61873,1.61879,1.61852,1.61868,309200002.0
2007-03-22 22:18:00,1.6186,1.6186,1.61838,1.61838,199300003.0
2007-03-22 22:19:00,1.6184,1.61874,1.61837,1.61874,248900002.0
2007-03-22 22:20:00,1.61856,1.61878,1.61854,1.61878,421499997.0
2007-03-22 22:21:00,1.61879,1.61879,1.61861,1.61863,262600001.0
2007-03-22 22:22:00,1.61852,1.61865,1.61835,1.61842,963900000.0
2007-03-22 22:23:00,1.61843,1.61843,1.61823,1.61823,389700007.0
2007-03-22 22:24:00,1.61835,1.6184,1.61816,1.61816,486800000.0
2007-03-22 22:25:00,1.61845,1.61851,1.61816,1.61816,710400001.0
2007-03-22 22:26:00,1.61832,1.61849,1.61815,1.6183,748399999.0
2007-03-22 22:27:00,1.61845,1.61854,1.61815,1.61815,254000000.0
2007-03-22 22:28:00,1.61853,1.61866,1.61835,1.61841,471299994.0
2007-03-22 22:29:00,1.6186,1.61876,1.61847,1.61864,903900001.0
2007-03-22 22:30:00,1.61873,1.61879,1.61849,1.6186,735700002.0
2007-03-22 22:31:00,1.61842,1.61862,1.6183,1.61862,236999999.0
2007-03-22 22:32:00,1.61868,1.61872,1.61853,1.61853,268799999.0
2007-03-22 22:33:00,1.6185,1.61875,1.61847,1.61875,211799996.0
2007-03-22 22:34:00,1.61875,1.61875,1.61856,1.6186,552799999.0
2007-03-22 22:35:00,1.61875,1.61875,1.6186,1.6186,140299999.0
2007-03-22 22:36:00,1.6187,1.61875,1.61849,1.61857,725399996.0
2007-03-22 22:37:00,1.61868,1.61875,1.61849,1.61859,462800005.0
2007-03-22 22:38:00,1.61853,1.61872,1.61844,1.61867,508099996.0
2007-03-22 22:39:00,1.61844,1.61874,1.61843,1.61866,928500002.0
2007-03-22 22:40:00,1.6186,1.61868,1.61835,1.61855,613100003.0
2007-03-22 22:41:00,1.6185,1.61875,1.61848,1.6187,625299998.0
2007-03-22 22:42:00,1.61865,1.61884,1.61853,1.61863,717599992.0
2007-03-22 22:43:00,1.61881,1.61897,1.61859,1.61881,1301400004.0
2007-03-22 22:44:00,1.61868,1.61879,1.61847,1.61876,388100002.0
2007-03-22 22:45:00,1.61862,1.61877,1.61841,1.61861,130300000.0
2007-03-22 22:46:00,1.61858,1.61873,1.61848,1.61864,239999998.0
2007-03-22 22:47:00,1.61863,1.61883,1.61863,1.61883,261900004.0
2007-03-22 22:48:00,1.61867,1.61884,1.61858,1.61878,564900000.0
2007-03-22 22:49:00,1.6188,1.61885,1.6186,1.6186,952600001.0
2007-03-22 22:50:00,1.61868,1.61885,1.61861,1.61875,188000003.0
2007-03-22 22:51:00,1.61856,1.61875,1.61851,1.61875,448200001.0
2007-03-22 22:52:00,1.61856,1.61875,1.6184,1.6187,509000002.0
2007-03-22 22:53:00,1.61868,1.6188,1.61861,1.6188,262900003.0
2007-03-22 22:54:00,1.61864,1.6188,1.61852,1.61872,423599999.0
2007-03-22 22:55:00,1.61859,1.61873,1.6185,1.61866,276500001.0
2007-03-22 22:56:00,1.61858,1.61875,1.61858,1.61875,46400000.0
2007-03-22 22:57:00,1.61854,1.61875,1.61854,1.61868,312000001.0
2007-03-22 22:58:00,1.61863,1.61875,1.6186,1.61869,269699996.0
2007-03-22 22:59:00,1.6186,1.61865,1.6182,1.6182,552199997.0
2007-03-22 23:00:00,1.61814,1.61858,1.61814,1.61858,121700001.0
2007-03-22 23:01:00,1.6187,1.6188,1.61842,1.61856,355600002.0
2007-03-22 23:02:00,1.61861,1.61869,1.61845,1.61845,207399997.0
2007-03-22 23:03:00,1.61862,1.61886,1.61859,1.61878,288300001.0
2007-03-22 23:04:00,1.61875,1.61891,1.61854,1.61882,305200002.0
2007-03-22 23:05:00,1.6188,1.61892,1.61872,1.61885,166999999.0
2007-03-22 23:06:00,1.61878,1.61895,1.61871,1.61879,288399999.0
2007-03-22 23:07:00,1.61877,1.61893,1.61871,1.61871,209200000.0
2007-03-22 23:08:00,1.61877,1.61892,1.61868,1.6188,365699999.0
2007-03-22 23:09:00,1.61878,1.61878,1.61869,1.61869,63899998.0
2007-03-22 23:10:00,1.61844,1.6186,1.61834,1.61845,190900002.0
2007-03-22 23:11:00,1.61842,1.61849,1.61826,1.61849,198300002.0
2007-03-22 23:12:00,1.61821,1.61848,1.61801,1.61831,161999999.0
2007-03-22 23:13:00,1.61848,1.61856,1.61833,1.61845,356600002.0
2007-03-22 23:14:00,1.61837,1.61837,1.61824,1.61824,34299999.0
2007-03-22 23:15:00,1.61847,1.61852,1.61832,1.61832,286799998.0
2007-03-22 23:16:00,1.6184,1.6184,1.61811,1.61817,282700002.0
2007-03-22 23:17:00,1.61823,1.6184,1.61812,1.6184,330499999.0
2007-03-22 23:18:00,1.61817,1.6183,1.61791,1.61819,334099998.0
2007-03-22 23:19:00,1.61837,1.61845,1.61823,1.61835,71900001.0
2007-03-22 23:20:00,1.61842,1.61842,1.61803,1.61803,145399998.0
2007-03-22 23:21:00,1.61786,1.61834,1.61786,1.61833,180699999.0
2007-03-22 23:22:00,1.61825,1.61845,1.61801,1.61807,251199998.0
2007-03-22 23:23:00,1.61797,1.61835,1.61797,1.61835,243700000.0
2007-03-22 23:24:00,1.618,1.61835,1.61774,1.61812,455500001.0
2007-03-22 23:25:00,1.61827,1.61841,1.61788,1.61794,170800001.0
2007-03-22 23:26:00,1.61775,1.61839,1.61775,1.6181,130000001.0
2007-03-22 23:27:00,1.6184,1.61845,1.6184,1.61845,114999998.0
2007-03-22 23:28:00,1.61848,1.61848,1.6183,1.6183,303400002.0
2007-03-22 23:29:00,1.61848,1.61861,1.61789,1.61789,229199998.0
2007-03-22 23:30:00,1.61842,1.61849,1.61826,1.61838,253000005.0
2007-03-22 23:31:00,1.61842,1.61845,1.61828,1.61838,260700000.0
2007-03-22 23:32:00,1.61828,1.61859,1.61821,1.61823,304200004.0
2007-03-22 23:33:00,1.61822,1.61848,1.61822,1.61848,195300004.0
2007-03-22 23:34:00,1.61845,1.61853,1.61832,1.61841,215399998.0
2007-03-22 23:35:00,1.6184,1.6184,1.6183,1.6183,96699999.0
2007-03-22 23:36:00,1.6184,1.61848,1.61828,1.61843,151900000.0
2007-03-22 23:37:00,1.6183,1.6184,1.6183,1.6184,68700002.0
2007-03-22 23:38:00,1.6186,1.61876,1.61857,1.61864,299900003.0
2007-03-22 23:39:00,1.61844,1.61864,1.61837,1.61848,219099999.0
2007-03-22 23:40:00,1.61824,1.61852,1.6181,1.61839,334100001.0
2007-03-22 23:41:00,1.61843,1.61854,1.61812,1.61817,359500003.0
2007-03-22 23:42:00,1.6185,1.61868,1.6184,1.61855,455099996.0
2007-03-22 23:43:00,1.61862,1.61862,1.61836,1.61848,497199995.0
2007-03-22 23:44:00,1.6184,1.61865,1.6184,1.61865,361900004.0
2007-03-22 23:45:00,1.61873,1.61873,1.61846,1.61858,438699994.0
2007-03-22 23:46:00,1.61854,1.61865,1.61841,1.61854,215999999.0
2007-03-22 23:47:00,1.6185,1.6186,1.6185,1.6186,90300000.0
2007-03-22 23:48:00,1.61832,1.61864,1.6183,1.61843,176600002.0
2007-03-22 23:49:00,1.61867,1.61867,1.61842,1.61842,61600000.0
2007-03-22 23:50:00,1.61861,1.61873,1.61853,1.61866,196499999.0
2007-03-22 23:51:00,1.61853,1.61868,1.61818,1.6182,240100001.0
2007-03-22 23:52:00,1.61835,1.61858,1.6183,1.61849,302499994.0
2007-03-22 23:53:00,1.61863,1.61873,1.61843,1.61867,237900000.0
2007-03-22 23:54:00,1.61866,1.61866,1.61821,1.61821,178500000.0
2007-03-22 23:55:00,1.6184,1.61851,1.61835,1.61849,58700001.0
2007-03-22 23:56:00,1.61857,1.61857,1.61844,1.61844,72700001.0
2007-03-22 23:57:00,1.61842,1.61848,1.61819,1.61831,247500002.0
2007-03-22 23:58:00,1.61842,1.6186,1.61842,1.6186,141300002.0
2007-03-22 23:59:00,1.61847,1.61861,1.61847,1.61861,44200000.0
2007-03-23 00:00:00,1.61834,1.61859,1.61834,1.61836,273899998.0
2007-03-23 00:01:00,1.6185,1.61863,1.61839,1.6185,239099999.0
2007-03-23 00:02:00,1.61855,1.61864,1.61852,1.61864,211000000.0
2007-03-23 00:03:00,1.61845,1.61859,1.61815,1.61825,473000004.0
2007-03-23 00:04:00,1.61861,1.61877,1.6185,1.61864,151300000.0
2007-03-23 00:05:00,1.61881,1.6189,1.61873,1.61878,335399999.0
2007-03-23 00:06:00,1.61866,1.61874,1.61858,1.61874,173300003.0
2007-03-23 00:07:00,1.61817,1.61858,1.61798,1.61858,370300001.0
2007-03-23 00:08:00,1.61846,1.61876,1.61832,1.61851,302499998.0
2007-03-23 00:09:00,1.61877,1.61879,1.61831,1.61831,168600003.0
2007-03-23 00:10:00,1.61829,1.61862,1.61828,1.61832,228400000.0
2007-03-23 00:11:00,1.61871,1.61871,1.61851,1.61851,287399997.0
2007-03-23 00:12:00,1.6183,1.61857,1.61802,1.61839,225099999.0
2007-03-23 00:13:00,1.6183,1.61862,1.61805,1.61862,392799999.0
2007-03-23 00:14:00,1.61855,1.61858,1.61823,1.61838,326100003.0
2007-03-23 00:15:00,1.61844,1.61864,1.61834,1.6184,198300000.0
2007-03-23 00:16:00,1.61838,1.61858,1.6181,1.61858,209500000.0
2007-03-23 00:17:00,1.6188,1.61888,1.61862,1.61872,390800004.0
2007-03-23 00:18:00,1.61875,1.61891,1.61857,1.61884,359400001.0
2007-03-23 00:19:00,1.61887,1.61903,1.6188,1.619,395400007.0
2007-03-23 00:20:00,1.619,1.61902,1.61868,1.61868,365599998.0
2007-03-23 00:21:00,1.61873,1.61899,1.61852,1.61862,230799997.0
2007-03-23 00:22:00,1.61856,1.61874,1.61853,1.61871,418499994.0
2007-03-23 00:23:00,1.61833,1.61868,1.61824,1.6185,359300002.0
2007-03-23 00:24:00,1.6186,1.61875,1.61846,1.61862,194700001.0
2007-03-23 00:25:00,1.61805,1.61869,1.61801,1.61861,289300002.0
2007-03-23 00:26:00,1.61879,1.6188,1.61863,1.61874,178099999.0
2007-03-23 00:27:00,1.61874,1.61881,1.6186,1.6186,302000004.0
2007-03-23 00:28:00,1.61889,1.61896,1.61877,1.61877,228499998.0
2007-03-23 00:29:00,1.6188,1.6189,1.6188,1.6189,27900000.0
2007-03-23 00:30:00,1.61895,1.61895,1.61876,1.61885,317899998.0
2007-03-23 00:31:00,1.61886,1.61897,1.61882,1.6189,139799999.0
2007-03-23 00:32:00,1.6187,1.61884,1.61869,1.61884,93500002.0
2007-03-23 00:33:00,1.61878,1.61892,1.61875,1.61889,215600000.0
2007-03-23 00:34:00,1.6189,1.61893,1.61872,1.6188,331700000.0
2007-03-23 00:35:00,1.61879,1.61897,1.61879,1.61893,171299999.0
2007-03-23 00:36:00,1.6189,1.61895,1.6189,1.61895,47100000.0
2007-03-23 00:37:00,1.61889,1.61893,1.61874,1.61881,281100000.0
2007-03-23 00:38:00,1.61877,1.61884,1.61829,1.6186,333099999.0
2007-03-23 00:39:00,1.61842,1.61865,1.61817,1.61821,238300003.0
2007-03-23 00:40:00,1.61893,1.61893,1.61862,1.61874,173599999.0
2007-03-23 00:41:00,1.61883,1.61891,1.61877,1.61884,133300004.0
2007-03-23 00:42:00,1.61869,1.61885,1.61864,1.61877,396300006.0
2007-03-23 00:43:00,1.6188,1.61885,1.61858,1.61877,366399997.0
2007-03-23 00:44:00,1.61869,1.61888,1.61869,1.6187,252400001.0
2007-03-23 00:45:00,1.61866,1.61882,1.61859,1.61882,198700002.0
2007-03-23 00:46:00,1.61885,1.61895,1.61872,1.6188,135000001.0
2007-03-23 00:47:00,1.61895,1.61895,1.61885,1.61885,95800001.0
2007-03-23 00:48:00,1.61897,1.61906,1.6188,1.6189,313499999.0
2007-03-23 00:49:00,1.6188,1.61889,1.61873,1.61873,178999999.0
2007-03-23 00:50:00,1.6188,1.61885,1.61861,1.61877,288499996.0
2007-03-23 00:51:00,1.6185,1.61885,1.6185,1.61885,141299997.0
2007-03-23 00:52:00,1.61885,1.61885,1.61859,1.61877,174500000.0
2007-03-23 00:53:00,1.61864,1.61885,1.61861,1.61878,150500002.0
2007-03-23 00:54:00,1.61888,1.61898,1.61871,1.61885,204500000.0
2007-03-23 00:55:00,1.61879,1.61898,1.61865,1.61879,262100000.0
2007-03-23 00:56:00,1.61853,1.61868,1.61846,1.61851,195299998.0
2007-03-23 00:57:00,1.61831,1.6187,1.61809,1.61813,473599995.0
2007-03-23 00:58:00,1.61837,1.61853,1.61826,1.61844,243499999.0
2007-03-23 00:59:00,1.61836,1.61847,1.6182,1.61836,76800002.0
2007-03-23 01:00:00,1.61837,1.61848,1.61823,1.61825,224400001.0
2007-03-23 01:01:00,1.61837,1.61844,1.61818,1.61828,238100002.0
2007-03-23 01:02:00,1.61832,1.61852,1.61832,1.61852,191900002.0
2007-03-23 01:03:00,1.61826,1.61855,1.61826,1.61855,32000000.0
2007-03-23 01:04:00,1.61861,1.61867,1.61842,1.61861,474199998.0
2007-03-23 01:05:00,1.61855,1.61855,1.61837,1.6184,117400000.0
2007-03-23 01:06:00,1.61858,1.61859,1.61833,1.61833,207600000.0
2007-03-23 01:07:00,1.61844,1.61858,1.61833,1.61843,395499996.0
2007-03-23 01:08:00,1.61836,1.61849,1.61833,1.61849,174999998.0
2007-03-23 01:09:00,1.61849,1.61855,1.61839,1.61848,140599999.0
2007-03-23 01:10:00,1.61861,1.61871,1.61854,1.61854,262300004.0
2007-03-23 01:11:00,1.61861,1.61861,1.61843,1.61844,134400002.0
2007-03-23 01:12:00,1.61835,1.6185,1.61819,1.61831,293100002.0
2007-03-23 01:13:00,1.61851,1.61865,1.61817,1.61829,203000000.0
2007-03-23 01:14:00,1.6182,1.61838,1.61819,1.61835,302199997.0
2007-03-23 01:15:00,1.61835,1.61835,1.61818,1.6182,184500000.0
2007-03-23 01:16:00,1.61826,1.61849,1.61806,1.61849,335800004.0
2007-03-23 01:17:00,1.61824,1.61851,1.61798,1.6183,405700000.0
2007-03-23 01:18:00,1.6184,1.61858,1.6184,1.6185,235299996.0
2007-03-23 01:19:00,1.61846,1.61857,1.61834,1.61857,271299997.0
2007-03-23 01:20:00,1.6187,1.6187,1.61852,1.61862,214100000.0
2007-03-23 01:21:00,1.61866,1.61873,1.61853,1.61862,149799996.0
2007-03-23 01:22:00,1.61862,1.61864,1.61829,1.6184,454899998.0
2007-03-23 01:23:00,1.6185,1.6186,1.6185,1.6186,76000000.0
2007-03-23 01:24:00,1.61841,1.61857,1.61841,1.61857,65900000.0
2007-03-23 01:25:00,1.61854,1.61866,1.61836,1.61852,66300001.0
2007-03-23 01:26:00,1.61868,1.61875,1.61858,1.61862,204499997.0
2007-03-23 01:27:00,1.6185,1.6187,1.6185,1.6187,540600001.0
2007-03-23 01:28:00,1.6187,1.61875,1.61861,1.61869,143099998.0
2007-03-23 01:29:00,1.61849,1.61863,1.61833,1.61843,78200002.0
2007-03-23 01:30:00,1.61829,1.6184,1.61825,1.61837,60800002.0
2007-03-23 01:31:00,1.6184,1.6184,1.61825,1.61825,95199999.0
2007-03-23 01:32:00,1.61841,1.61853,1.61828,1.61853,473000005.0
2007-03-23 01:33:00,1.61849,1.61849,1.61835,1.61843,123099998.0
2007-03-23 01:34:00,1.6183,1.61845,1.61812,1.61835,353800003.0
2007-03-23 01:35:00,1.61834,1.61843,1.61818,1.61833,193599997.0
2007-03-23 01:36:00,1.61831,1.61838,1.61817,1.61825,201699998.0
2007-03-23 01:37:00,1.61837,1.61845,1.61826,1.6183,201499998.0
2007-03-23 01:38:00,1.61845,1.61848,1.61828,1.61843,507300002.0
2007-03-23 01:39:00,1.61839,1.61839,1.61817,1.61817,262499999.0
2007-03-23 01:40:00,1.6183,1.61848,1.6183,1.61832,249099998.0
2007-03-23 01:41:00,1.61845,1.61845,1.61826,1.61829,216400003.0
2007-03-23 01:42:00,1.61832,1.61848,1.61832,1.61842,362499998.0
2007-03-23 01:43:00,1.61823,1.61838,1.61795,1.61838,251700005.0
2007-03-23 01:44:00,1.61822,1.61853,1.618,1.61822,314800002.0
2007-03-23 01:45:00,1.6184,1.61845,1.6184,1.61845,37500000.0
2007-03-23 01:46:00,1.61841,1.61841,1.61794,1.61824,320000001.0
2007-03-23 01:47:00,1.61839,1.61845,1.6183,1.6184,180500001.0
2007-03-23 01:48:00,1.61831,1.61847,1.6182,1.61836,331700001.0
2007-03-23 01:49:00,1.61828,1.61843,1.61822,1.61831,283000001.0
2007-03-23 01:50:00,1.61832,1.61843,1.6182,1.61837,242599998.0
2007-03-23 01:51:00,1.61834,1.61858,1.61827,1.61837,352200002.0
2007-03-23 01:52:00,1.61823,1.61847,1.6182,1.61838,275100002.0
2007-03-23 01:53:00,1.61844,1.61858,1.61835,1.6185,160600001.0
2007-03-23 01:54:00,1.61853,1.61864,1.6184,1.61845,329700002.0
2007-03-23 01:55:00,1.61842,1.61848,1.6182,1.61842,250900003.0
2007-03-23 01:56:00,1.61847,1.61863,1.6184,1.61863,112500003.0
2007-03-23 01:57:00,1.6187,1.61875,1.61862,1.61868,31600000.0
2007-03-23 01:58:00,1.61851,1.61874,1.61851,1.61866,352799998.0
2007-03-23 01:59:00,1.61847,1.61863,1.61843,1.61863,147800000.0
2007-03-23 02:00:00,1.61854,1.61863,1.61833,1.61854,346900005.0
2007-03-23 02:01:00,1.61862,1.61872,1.61854,1.61864,124899999.0
2007-03-23 02:02:00,1.61834,1.61855,1.61829,1.61855,133200000.0
2007-03-23 02:03:00,1.61857,1.61863,1.61846,1.61853,400500005.0
2007-03-23 02:04:00,1.61855,1.61855,1.61832,1.61847,344999997.0
2007-03-23 02:05:00,1.61849,1.61852,1.61821,1.61821,265399999.0
2007-03-23 02:06:00,1.6183,1.61857,1.61813,1.61843,394300001.0
2007-03-23 02:07:00,1.61817,1.61855,1.61809,1.61855,381100003.0
2007-03-23 02:08:00,1.61854,1.61876,1.61841,1.61861,233200001.0
2007-03-23 02:09:00,1.61865,1.61875,1.61859,1.6187,117600001.0
2007-03-23 02:10:00,1.6187,1.6187,1.6186,1.6186,94100002.0
2007-03-23 02:11:00,1.6187,1.6187,1.6184,1.61846,195600001.0
2007-03-23 02:12:00,1.61868,1.61872,1.61857,1.61863,107900003.0
2007-03-23 02:13:00,1.6187,1.6187,1.6186,1.6186,152600001.0
2007-03-23 02:14:00,1.61868,1.61873,1.61853,1.61866,270700000.0
2007-03-23 02:15:00,1.6187,1.61875,1.61853,1.61853,160400001.0
2007-03-23 02:16:00,1.61865,1.61865,1.6185,1.6185,66300000.0
2007-03-23 02:17:00,1.61852,1.61863,1.61817,1.61829,398300001.0
2007-03-23 02:18:00,1.6186,1.6187,1.6186,1.6187,67199999.0
2007-03-23 02:19:00,1.61878,1.61878,1.61876,1.61876,11200000.0
2007-03-23 02:20:00,1.61858,1.61875,1.61854,1.61867,141599999.0
2007-03-23 02:21:00,1.61859,1.61877,1.61857,1.61872,296900001.0
2007-03-23 02:22:00,1.6185,1.6187,1.61818,1.61841,279500001.0
2007-03-23 02:23:00,1.61867,1.61875,1.61853,1.6187,189499999.0
2007-03-23 02:24:00,1.61872,1.61876,1.61854,1.61869,334000005.0
2007-03-23 02:25:00,1.61855,1.61855,1.61809,1.61817,271500000.0
2007-03-23 02:26:00,1.61863,1.6187,1.61853,1.61854,214500004.0
2007-03-23 02:27:00,1.61857,1.61867,1.61833,1.61846,138200001.0
2007-03-23 02:28:00,1.61839,1.6187,1.61839,1.61863,272900002.0
2007-03-23 02:29:00,1.61842,1.61867,1.61835,1.61858,243800004.0
2007-03-23 02:30:00,1.61848,1.61874,1.61832,1.61864,368399996.0
2007-03-23 02:31:00,1.61849,1.61863,1.6184,1.61858,291500003.0
2007-03-23 02:32:00,1.6186,1.61865,1.61845,1.61848,257500002.0
2007-03-23 02:33:00,1.61841,1.61853,1.61839,1.61847,122200002.0
2007-03-23 02:34:00,1.61844,1.61852,1.6183,1.61833,291000002.0
2007-03-23 02:35:00,1.61843,1.61848,1.61822,1.61842,400899999.0
2007-03-23 02:36:00,1.61845,1.61845,1.61815,1.61815,150300001.0
2007-03-23 02:37:00,1.61825,1.61852,1.61825,1.61847,186100002.0
2007-03-23 02:38:00,1.61841,1.61853,1.61833,1.61853,82500002.0
2007-03-23 02:39:00,1.6184,1.61853,1.61831,1.61852,210000006.0
2007-03-23 02:40:00,1.61855,1.6186,1.6184,1.61849,251600002.0
2007-03-23 02:41:00,1.61857,1.61865,1.6184,1.61855,543300003.0
2007-03-23 02:42:00,1.61849,1.61865,1.61844,1.6186,216599998.0
2007-03-23 02:43:00,1.61862,1.61867,1.61843,1.61864,208100000.0
2007-03-23 02:44:00,1.6186,1.61865,1.61851,1.61859,202000000.0
2007-03-23 02:45:00,1.61852,1.61865,1.61852,1.61865,87299999.0
2007-03-23 02:46:00,1.61855,1.61855,1.6183,1.6183,72600000.0
2007-03-23 02:47:00,1.61845,1.61862,1.6183,1.61854,297700002.0
2007-03-23 02:48:00,1.61854,1.61863,1.61839,1.61852,352100003.0
2007-03-23 02:49:00,1.61834,1.61856,1.61822,1.61837,334100002.0
2007-03-23 02:50:00,1.61832,1.61845,1.61832,1.61845,48300000.0
2007-03-23 02:51:00,1.61838,1.61845,1.61828,1.61842,252000004.0
2007-03-23 02:52:00,1.61828,1.61842,1.61815,1.61827,174600001.0
2007-03-23 02:53:00,1.6184,1.61849,1.61824,1.61826,401499999.0
2007-03-23 02:54:00,1.61828,1.61832,1.6182,1.61825,126299999.0
2007-03-23 02:55:00,1.6181,1.61829,1.6181,1.61823,321100005.0
2007-03-23 02:56:00,1.61825,1.61831,1.61804,1.61816,390900001.0
2007-03-23 02:57:00,1.61833,1.61833,1.61804,1.61814,229200001.0
2007-03-23 02:58:00,1.61817,1.6183,1.61812,1.61813,218700002.0
2007-03-23 02:59:00,1.61825,1.6183,1.61816,1.61817,175399999.0
2007-03-23 03:00:00,1.61805,1.61824,1.61795,1.61809,346700001.0
2007-03-23 03:01:00,1.61782,1.61819,1.61776,1.61809,342100002.0
2007-03-23 03:02:00,1.61802,1.61822,1.61778,1.61797,222900000.0
2007-03-23 03:03:00,1.61821,1.6183,1.61806,1.61806,277400004.0
2007-03-23 03:04:00,1.61825,1.61825,1.61807,1.61807,95999999.0
2007-03-23 03:05:00,1.61835,1.61835,1.61816,1.61832,101000000.0
2007-03-23 03:06:00,1.61833,1.61833,1.61827,1.61827,37600000.0
2007-03-23 03:07:00,1.61821,1.61837,1.61807,1.61824,138500001.0
2007-03-23 03:08:00,1.61834,1.61851,1.61833,1.61842,294699998.0
2007-03-23 03:09:00,1.61833,1.61849,1.6183,1.61845,277899998.0
2007-03-23 03:10:00,1.61833,1.61845,1.61819,1.61831,144600003.0
2007-03-23 03:11:00,1.61823,1.61848,1.61823,1.61833,245700000.0
2007-03-23 03:12:00,1.61832,1.61846,1.61814,1.61846,253300001.0
2007-03-23 03:13:00,1.61843,1.61843,1.61817,1.61822,368899999.0
2007-03-23 03:14:00,1.61825,1.61842,1.6181,1.61832,155000001.0
2007-03-23 03:15:00,1.61826,1.61838,1.61826,1.61838,21600000.0
2007-03-23 03:16:00,1.61836,1.61844,1.61808,1.61808,207300000.0
2007-03-23 03:17:00,1.61838,1.61838,1.61816,1.61816,146000006.0
2007-03-23 03:18:00,1.61829,1.61829,1.61812,1.61813,140299999.0
2007-03-23 03:19:00,1.61825,1.61833,1.61818,1.61828,306199997.0
2007-03-23 03:20:00,1.61839,1.61839,1.6182,1.6182,433699996.0
2007-03-23 03:21:00,1.61827,1.61838,1.61821,1.61833,350299992.0
2007-03-23 03:22:00,1.61834,1.61842,1.61819,1.61823,341799996.0
2007-03-23 03:23:00,1.61836,1.61836,1.61812,1.61812,185300000.0
2007-03-23 03:24:00,1.61828,1.61831,1.61814,1.61814,194700004.0
2007-03-23 03:25:00,1.61802,1.61813,1.618,1.61807,59900000.0
2007-03-23 03:26:00,1.6181,1.61829,1.61802,1.61808,430000003.0
2007-03-23 03:27:00,1.61809,1.61822,1.61797,1.61813,249300000.0
2007-03-23 03:28:00,1.61825,1.61825,1.61816,1.61816,192900000.0
2007-03-23 03:29:00,1.61815,1.61828,1.61805,1.6182,122200001.0
2007-03-23 03:30:00,1.61818,1.61825,1.61813,1.61825,64100000.0
2007-03-23 03:31:00,1.61815,1.61827,1.61815,1.61823,111000001.0
2007-03-23 03:32:00,1.61818,1.61842,1.61808,1.6183,303499999.0
2007-03-23 03:33:00,1.61835,1.61835,1.61812,1.61823,225400003.0
2007-03-23 03:34:00,1.61826,1.61833,1.61808,1.61822,525100000.0
2007-03-23 03:35:00,1.61823,1.61838,1.61819,1.61822,210800000.0
2007-03-23 03:36:00,1.61833,1.61839,1.61827,1.61836,111200000.0
2007-03-23 03:37:00,1.61823,1.61848,1.61823,1.61848,227100002.0
2007-03-23 03:38:00,1.61838,1.61862,1.61838,1.61841,240200000.0
2007-03-23 03:39:00,1.61842,1.61848,1.61829,1.61841,95100002.0
2007-03-23 03:40:00,1.61845,1.61845,1.61815,1.6182,134200002.0
2007-03-23 03:41:00,1.6183,1.61835,1.61811,1.61823,250800000.0
2007-03-23 03:42:00,1.61826,1.61845,1.61826,1.6183,307600003.0
2007-03-23 03:43:00,1.61826,1.61847,1.61822,1.61835,223900001.0
2007-03-23 03:44:00,1.61845,1.61858,1.61841,1.61843,207900003.0
2007-03-23 03:45:00,1.61846,1.61853,1.61835,1.61848,443900005.0
2007-03-23 03:46:00,1.61836,1.61853,1.61829,1.61853,138800000.0
2007-03-23 03:47:00,1.61848,1.61855,1.61835,1.61847,165300002.0
2007-03-23 03:48:00,1.61855,1.61855,1.61832,1.61832,82300002.0
2007-03-23 03:49:00,1.61834,1.6185,1.61819,1.61822,158200001.0
2007-03-23 03:50:00,1.61855,1.61855,1.61841,1.61847,219700003.0
2007-03-23 03:51:00,1.61857,1.61862,1.61842,1.61851,407600000.0
2007-03-23 03:52:00,1.61853,1.61859,1.61832,1.61832,194400000.0
2007-03-23 03:53:00,1.61849,1.61861,1.61846,1.61852,166100003.0
2007-03-23 03:54:00,1.61834,1.61847,1.61826,1.61839,298100002.0
2007-03-23 03:55:00,1.61843,1.61843,1.61825,1.61825,57699998.0
2007-03-23 03:56:00,1.61847,1.61861,1.61835,1.61845,334099999.0
2007-03-23 03:57:00,1.61833,1.61847,1.61817,1.61832,187800000.0
2007-03-23 03:58:00,1.61835,1.61848,1.61823,1.61823,243299998.0
2007-03-23 03:59:00,1.61836,1.61848,1.61823,1.61829,427499998.0
2007-03-23 04:00:00,1.61811,1.61833,1.61778,1.61833,294400003.0
2007-03-23 04:01:00,1.61837,1.61849,1.61825,1.61825,388799996.0
2007-03-23 04:02:00,1.61829,1.61843,1.61825,1.61838,343300001.0
2007-03-23 04:03:00,1.61827,1.61843,1.61815,1.61817,187599998.0
2007-03-23 04:04:00,1.6184,1.61845,1.6184,1.61845,18700000.0
2007-03-23 04:05:00,1.6184,1.61848,1.61829,1.61842,277200000.0
2007-03-23 04:06:00,1.61829,1.61845,1.61824,1.61845,332700000.0
2007-03-23 04:07:00,1.61812,1.61831,1.61789,1.61819,440300004.0
2007-03-23 04:08:00,1.61803,1.61836,1.61795,1.61824,205199996.0
2007-03-23 04:09:00,1.61825,1.61852,1.61807,1.61836,167699998.0
2007-03-23 04:10:00,1.61848,1.61848,1.61838,1.61841,107999999.0
2007-03-23 04:11:00,1.61835,1.61842,1.61814,1.61814,468700001.0
2007-03-23 04:12:00,1.61825,1.61837,1.61825,1.61837,34200000.0
2007-03-23 04:13:00,1.61835,1.61835,1.6182,1.6182,20000000.0
2007-03-23 04:14:00,1.61834,1.61853,1.61834,1.61842,221300002.0
2007-03-23 04:15:00,1.61842,1.61853,1.61835,1.61842,216600000.0
2007-03-23 04:16:00,1.61843,1.61853,1.6182,1.61842,303999997.0
2007-03-23 04:17:00,1.61805,1.61835,1.61792,1.61799,417599999.0
2007-03-23 04:18:00,1.61844,1.61851,1.61837,1.61843,78499999.0
2007-03-23 04:19:00,1.61839,1.61864,1.61839,1.61854,359499996.0
2007-03-23 04:20:00,1.61851,1.61863,1.61835,1.6185,83900000.0
2007-03-23 04:21:00,1.61858,1.61868,1.61844,1.61844,460199998.0
2007-03-23 04:22:00,1.61838,1.61856,1.61833,1.61843,205899998.0
2007-03-23 04:23:00,1.61833,1.61871,1.61833,1.61857,349600000.0
2007-03-23 04:24:00,1.61874,1.6189,1.61869,1.61875,236399999.0
2007-03-23 04:25:00,1.61894,1.61902,1.61875,1.61897,367599999.0
2007-03-23 04:26:00,1.61903,1.61903,1.61883,1.61894,275100000.0
2007-03-23 04:27:00,1.61905,1.61905,1.619,1.619,41800000.0
2007-03-23 04:28:00,1.61894,1.61898,1.61882,1.61892,99099998.0
2007-03-23 04:29:00,1.61886,1.61886,1.61864,1.61864,127099997.0
2007-03-23 04:30:00,1.6187,1.61878,1.61855,1.61865,66000000.0
2007-03-23 04:31:00,1.6188,1.61885,1.61872,1.61878,73500001.0
2007-03-23 04:32:00,1.6187,1.61889,1.61869,1.61872,317800000.0
2007-03-23 04:33:00,1.61871,1.61887,1.61865,1.61881,192600001.0
2007-03-23 04:34:00,1.61873,1.61874,1.61863,1.61874,82499998.0
2007-03-23 04:35:00,1.61861,1.61882,1.61855,1.61882,320999995.0
2007-03-23 04:36:00,1.6188,1.6188,1.61851,1.61874,150300001.0
2007-03-23 04:37:00,1.61883,1.61909,1.61881,1.61898,231500003.0
2007-03-23 04:38:00,1.61886,1.6191,1.61886,1.61907,338800007.0
2007-03-23 04:39:00,1.619,1.61904,1.61874,1.61884,269300002.0
2007-03-23 04:40:00,1.61903,1.61903,1.61884,1.61884,215200004.0
2007-03-23 04:41:00,1.61897,1.61897,1.61874,1.61874,196399999.0
2007-03-23 04:42:00,1.6189,1.61895,1.6188,1.6188,395499999.0
2007-03-23 04:43:00,1.61883,1.61901,1.61877,1.6189,259300000.0
2007-03-23 04:44:00,1.61881,1.61892,1.61877,1.61877,79900000.0
2007-03-23 04:45:00,1.61866,1.61891,1.61866,1.61883,195199997.0
2007-03-23 04:46:00,1.6189,1.6189,1.6188,1.6188,66900002.0
2007-03-23 04:47:00,1.61875,1.61889,1.61863,1.61889,209499997.0
2007-03-23 04:48:00,1.6186,1.61875,1.61833,1.61859,210000003.0
2007-03-23 04:49:00,1.61892,1.61897,1.61872,1.6189,320300000.0
2007-03-23 04:50:00,1.61862,1.61897,1.61862,1.61881,408100004.0
2007-03-23 04:51:00,1.61875,1.61875,1.61858,1.61858,74300000.0
2007-03-23 04:52:00,1.61854,1.61874,1.61849,1.61874,133400000.0
2007-03-23 04:53:00,1.61845,1.61871,1.61845,1.61863,347600000.0
2007-03-23 04:54:00,1.61849,1.61862,1.61836,1.61851,301500002.0
2007-03-23 04:55:00,1.6186,1.61866,1.6184,1.61858,337200002.0
2007-03-23 04:56:00,1.61848,1.61858,1.61837,1.61851,293799997.0
2007-03-23 04:57:00,1.61859,1.61859,1.61841,1.61851,259099998.0
2007-03-23 04:58:00,1.61841,1.61854,1.61831,1.6184,405900006.0
2007-03-23 04:59:00,1.61842,1.61853,1.61822,1.61841,363699999.0
2007-03-23 05:00:00,1.61851,1.61861,1.61841,1.61843,307000006.0
2007-03-23 05:01:00,1.61842,1.61855,1.61836,1.61842,333100002.0
2007-03-23 05:02:00,1.61841,1.61871,1.61841,1.6186,248700001.0
2007-03-23 05:03:00,1.61865,1.61865,1.61843,1.61844,190800001.0
2007-03-23 05:04:00,1.61855,1.61863,1.61841,1.61854,278299999.0
2007-03-23 05:05:00,1.6186,1.6186,1.6185,1.6185,5000000.0
2007-03-23 05:06:00,1.61864,1.61868,1.61853,1.61857,351700005.0
2007-03-23 05:07:00,1.61875,1.61875,1.6186,1.61864,421999998.0
2007-03-23 05:08:00,1.61851,1.6187,1.61848,1.61863,336499996.0
2007-03-23 05:09:00,1.61861,1.61864,1.6185,1.6185,89600001.0
2007-03-23 05:10:00,1.6187,1.6187,1.61856,1.61856,152700001.0
2007-03-23 05:11:00,1.61872,1.61872,1.61842,1.61842,250900000.0
2007-03-23 05:12:00,1.61858,1.61873,1.61845,1.61863,277200003.0
2007-03-23 05:13:00,1.6188,1.6189,1.61875,1.61878,249599997.0
2007-03-23 05:14:00,1.6189,1.61897,1.61881,1.61881,208900001.0
2007-03-23 05:15:00,1.61885,1.61902,1.61872,1.61882,474800002.0
2007-03-23 05:16:00,1.61882,1.61905,1.61877,1.61887,301100001.0
2007-03-23 05:17:00,1.61889,1.61889,1.61877,1.61886,77400001.0
2007-03-23 05:18:00,1.61888,1.61893,1.61874,1.6189,191500002.0
2007-03-23 05:19:00,1.61866,1.61879,1.61861,1.61873,156600004.0
2007-03-23 05:20:00,1.61872,1.6188,1.61863,1.6188,150400003.0
2007-03-23 05:21:00,1.61872,1.61877,1.61842,1.61842,199900002.0
2007-03-23 05:22:00,1.61872,1.61878,1.61864,1.61868,201500001.0
2007-03-23 05:23:00,1.61877,1.61877,1.61858,1.61863,158500002.0
2007-03-23 05:24:00,1.61838,1.6188,1.61838,1.6188,259000002.0
2007-03-23 05:25:00,1.61865,1.61885,1.61861,1.6188,349000004.0
2007-03-23 05:26:00,1.61872,1.61885,1.61872,1.61885,39600000.0
2007-03-23 05:27:00,1.61858,1.61883,1.61858,1.61877,304299997.0
2007-03-23 05:28:00,1.61885,1.61885,1.6188,1.6188,33699998.0
2007-03-23 05:29:00,1.61867,1.61883,1.61858,1.61883,352600000.0
2007-03-23 05:30:00,1.6187,1.6188,1.6187,1.6188,26199999.0
2007-03-23 05:31:00,1.61836,1.61867,1.61817,1.61851,277099997.0
2007-03-23 05:32:00,1.61867,1.61881,1.61864,1.61872,250100001.0
2007-03-23 05:33:00,1.61851,1.6188,1.61851,1.61875,240600003.0
2007-03-23 05:34:00,1.61859,1.61875,1.61853,1.61875,204100002.0
2007-03-23 05:35:00,1.6186,1.6187,1.6186,1.6187,33300000.0
2007-03-23 05:36:00,1.61853,1.61877,1.61851,1.61875,314399999.0
2007-03-23 05:37:00,1.61865,1.61875,1.61845,1.61865,331899994.0
2007-03-23 05:38:00,1.61872,1.61875,1.61863,1.61869,97600000.0
2007-03-23 05:39:00,1.6186,1.61871,1.61847,1.6185,242499997.0
2007-03-23 05:40:00,1.61873,1.61873,1.6185,1.6185,132800003.0
2007-03-23 05:41:00,1.6186,1.61872,1.6186,1.61872,79300001.0
2007-03-23 05:42:00,1.61863,1.61863,1.61844,1.61844,75000000.0
2007-03-23 05:43:00,1.61838,1.61887,1.61838,1.61887,354800002.0
2007-03-23 05:44:00,1.6189,1.61893,1.61873,1.61876,426900001.0
2007-03-23 05:45:00,1.61876,1.61888,1.61872,1.61872,264500000.0
2007-03-23 05:46:00,1.61895,1.61898,1.61868,1.61868,260000001.0
2007-03-23 05:47:00,1.61878,1.61887,1.61859,1.61887,327899995.0
2007-03-23 05:48:00,1.61892,1.61897,1.61875,1.61875,385200001.0
2007-03-23 05:49:00,1.61885,1.61897,1.61864,1.61882,399200000.0
2007-03-23 05:50:00,1.61895,1.61895,1.61872,1.61879,246600002.0
2007-03-23 05:51:00,1.61889,1.61904,1.61883,1.61887,234000000.0
2007-03-23 05:52:00,1.6189,1.6189,1.61865,1.61887,213800002.0
2007-03-23 05:53:00,1.61882,1.61909,1.6188,1.61905,499600004.0
2007-03-23 05:54:00,1.61908,1.61914,1.61883,1.61883,184500002.0
2007-03-23 05:55:00,1.61884,1.61897,1.61869,1.61884,180600001.0
2007-03-23 05:56:00,1.61891,1.61903,1.61891,1.61903,86300001.0
2007-03-23 05:57:00,1.6189,1.61912,1.6189,1.61912,207100000.0
2007-03-23 05:58:00,1.61912,1.61916,1.61894,1.61894,356599996.0
2007-03-23 05:59:00,1.61918,1.61922,1.61905,1.61908,356300002.0
2007-03-23 06:00:00,1.61903,1.61903,1.61866,1.61882,383100001.0
2007-03-23 06:01:00,1.61921,1.61929,1.61905,1.61907,410500000.0
2007-03-23 06:02:00,1.61918,1.61918,1.61904,1.61904,179500001.0
2007-03-23 06:03:00,1.6191,1.61925,1.61909,1.61925,301899999.0
2007-03-23 06:04:00,1.61902,1.61915,1.61885,1.6189,212899997.0
2007-03-23 06:05:00,1.61909,1.61928,1.61908,1.6192,217100000.0
2007-03-23 06:06:00,1.61917,1.61925,1.61904,1.6192,544199999.0
2007-03-23 06:07:00,1.61925,1.61925,1.6187,1.6187,89600000.0
2007-03-23 06:08:00,1.6192,1.61925,1.61897,1.61912,215299999.0
2007-03-23 06:09:00,1.61918,1.61928,1.61908,1.61925,520100001.0
2007-03-23 06:10:00,1.61918,1.61922,1.61895,1.61896,190500000.0
2007-03-23 06:11:00,1.61918,1.61928,1.61904,1.6192,373300001.0
2007-03-23 06:12:00,1.61915,1.61925,1.61901,1.61916,140200001.0
2007-03-23 06:13:00,1.6192,1.61923,1.6191,1.61916,177699997.0
2007-03-23 06:14:00,1.61913,1.61922,1.61899,1.61902,215700001.0
2007-03-23 06:15:00,1.61908,1.6192,1.61901,1.61912,308599998.0
2007-03-23 06:16:00,1.61905,1.61911,1.61886,1.61899,175600002.0
2007-03-23 06:17:00,1.61906,1.61906,1.61887,1.61899,286600001.0
2007-03-23 06:18:00,1.61888,1.61913,1.61887,1.61898,362099999.0
2007-03-23 06:19:00,1.61911,1.61914,1.61889,1.61889,276699997.0
2007-03-23 06:20:00,1.61872,1.61911,1.61857,1.61911,262100002.0
2007-03-23 06:21:00,1.6191,1.61914,1.61894,1.61914,198099996.0
2007-03-23 06:22:00,1.61908,1.61919,1.61893,1.61907,225900001.0
2007-03-23 06:23:00,1.61915,1.61923,1.61894,1.61906,455600000.0
2007-03-23 06:24:00,1.61913,1.61926,1.61903,1.61913,291700003.0
2007-03-23 06:25:00,1.61917,1.61928,1.61912,1.61925,345699997.0
2007-03-23 06:26:00,1.61932,1.61946,1.61913,1.61922,312999999.0
2007-03-23 06:27:00,1.6192,1.61926,1.61903,1.61912,229199996.0
2007-03-23 06:28:00,1.61941,1.61947,1.61925,1.61938,337899998.0
2007-03-23 06:29:00,1.61939,1.61944,1.61925,1.61928,167799999.0
2007-03-23 06:30:00,1.61913,1.61928,1.6191,1.61915,142100002.0
2007-03-23 06:31:00,1.61914,1.61923,1.61906,1.61917,48700000.0
2007-03-23 06:32:00,1.6192,1.61925,1.6191,1.6191,267100000.0
2007-03-23 06:33:00,1.61904,1.6192,1.61904,1.6192,62300000.0
2007-03-23 06:34:00,1.61917,1.61925,1.61906,1.61925,257999998.0
2007-03-23 06:35:00,1.61916,1.6192,1.61888,1.61888,267100002.0
2007-03-23 06:36:00,1.61897,1.61905,1.61879,1.61905,459700003.0
2007-03-23 06:37:00,1.619,1.61914,1.61884,1.61894,435899997.0
2007-03-23 06:38:00,1.61896,1.61912,1.61895,1.619,233500006.0
2007-03-23 06:39:00,1.61892,1.61913,1.61879,1.61913,378700002.0
2007-03-23 06:40:00,1.61899,1.61915,1.61897,1.61914,266400002.0
2007-03-23 06:41:00,1.61918,1.61918,1.61885,1.61899,175100000.0
2007-03-23 06:42:00,1.61902,1.61916,1.61894,1.61909,281900002.0
2007-03-23 06:43:00,1.61927,1.61927,1.61892,1.61897,273200003.0
2007-03-23 06:44:00,1.61912,1.61918,1.619,1.61907,205400003.0
2007-03-23 06:45:00,1.6192,1.6192,1.6189,1.6189,127700001.0
2007-03-23 06:46:00,1.61908,1.61908,1.61883,1.61883,282100001.0
2007-03-23 06:47:00,1.6189,1.61915,1.61884,1.61915,281099998.0
2007-03-23 06:48:00,1.61907,1.61923,1.61907,1.61913,322600001.0
2007-03-23 06:49:00,1.61904,1.61915,1.61898,1.61899,139700001.0
2007-03-23 06:50:00,1.61905,1.6192,1.6189,1.61903,402200002.0
2007-03-23 06:51:00,1.61913,1.61915,1.619,1.61901,200299998.0
2007-03-23 06:52:00,1.61915,1.61923,1.61902,1.61916,231899999.0
2007-03-23 06:53:00,1.61906,1.61908,1.61891,1.61902,416100002.0
2007-03-23 06:54:00,1.61904,1.61916,1.61891,1.61895,242400002.0
2007-03-23 06:55:00,1.61902,1.61913,1.61894,1.61911,279000001.0
2007-03-23 06:56:00,1.61905,1.6191,1.61892,1.61896,168600003.0
2007-03-23 06:57:00,1.61905,1.61918,1.61899,1.6191,339199998.0
2007-03-23 06:58:00,1.6191,1.61915,1.6191,1.61915,334500002.0
2007-03-23 06:59:00,1.6191,1.61915,1.619,1.61904,308100002.0
2007-03-23 07:00:00,1.61902,1.61915,1.61893,1.61909,324700002.0
2007-03-23 07:01:00,1.61915,1.61916,1.61902,1.6191,174199997.0
2007-03-23 07:02:00,1.61914,1.61916,1.61904,1.61906,75900000.0
2007-03-23 07:03:00,1.6191,1.6192,1.6191,1.6192,139799999.0
2007-03-23 07:04:00,1.6185,1.619,1.6185,1.61887,490600001.0
2007-03-23 07:05:00,1.61915,1.61925,1.61905,1.61917,173399997.0
2007-03-23 07:06:00,1.61921,1.6193,1.61904,1.61912,549800003.0
2007-03-23 07:07:00,1.61911,1.61923,1.61909,1.61909,177600001.0
2007-03-23 07:08:00,1.6191,1.61924,1.61904,1.61907,240500005.0
2007-03-23 07:09:00,1.61921,1.61929,1.619,1.619,255500004.0
2007-03-23 07:10:00,1.61897,1.6192,1.61897,1.6192,89500000.0
2007-03-23 07:11:00,1.6189,1.61908,1.61857,1.61859,194199997.0
2007-03-23 07:12:00,1.61913,1.61925,1.61871,1.61889,318900002.0
2007-03-23 07:13:00,1.61889,1.6191,1.61877,1.619,118400001.0
2007-03-23 07:14:00,1.61904,1.61925,1.61904,1.61925,38200000.0
2007-03-23 07:15:00,1.6192,1.61925,1.61901,1.61925,390900006.0
2007-03-23 07:16:00,1.61917,1.61928,1.61905,1.61912,226600001.0
2007-03-23 07:17:00,1.61917,1.61938,1.61912,1.61929,269399999.0
2007-03-23 07:18:00,1.61911,1.61925,1.61907,1.61915,206700000.0
2007-03-23 07:19:00,1.61922,1.61928,1.61907,1.61909,332199999.0
2007-03-23 07:20:00,1.61917,1.61931,1.61907,1.61917,234300003.0
2007-03-23 07:21:00,1.61919,1.61931,1.61909,1.61909,224499998.0
2007-03-23 07:22:00,1.61917,1.6193,1.61903,1.61924,434000004.0
2007-03-23 07:23:00,1.61904,1.61918,1.61904,1.61918,89799998.0
2007-03-23 07:24:00,1.61925,1.61925,1.61904,1.61904,194200002.0
2007-03-23 07:25:00,1.61919,1.61927,1.61908,1.61911,377099999.0
2007-03-23 07:26:00,1.61915,1.61925,1.61892,1.6192,265799999.0
2007-03-23 07:27:00,1.61912,1.61924,1.61885,1.61912,281200002.0
2007-03-23 07:28:00,1.61922,1.61928,1.61905,1.61917,123000000.0
2007-03-23 07:29:00,1.61909,1.6192,1.61908,1.61914,153300000.0
2007-03-23 07:30:00,1.61911,1.61922,1.61903,1.61915,142600002.0
2007-03-23 07:31:00,1.61923,1.61923,1.61916,1.61916,17000000.0
2007-03-23 07:32:00,1.619,1.61912,1.61878,1.619,328500000.0
2007-03-23 07:33:00,1.61909,1.61925,1.61902,1.61925,204200004.0
2007-03-23 07:34:00,1.6192,1.61925,1.61903,1.6191,307899995.0
2007-03-23 07:35:00,1.61927,1.61929,1.61904,1.61924,272899997.0
2007-03-23 07:36:00,1.61917,1.61931,1.61917,1.61931,84800000.0
2007-03-23 07:37:00,1.6193,1.6193,1.61905,1.61916,126599998.0
2007-03-23 07:38:00,1.61888,1.61923,1.61878,1.61921,304700000.0
2007-03-23 07:39:00,1.61925,1.61925,1.61912,1.61912,73699998.0
2007-03-23 07:40:00,1.61904,1.61925,1.61904,1.61925,252500001.0
2007-03-23 07:41:00,1.61902,1.61923,1.61887,1.61923,277000003.0
2007-03-23 07:42:00,1.6189,1.61925,1.6189,1.6192,293500004.0
2007-03-23 07:43:00,1.6192,1.61925,1.61904,1.61918,361300000.0
2007-03-23 07:44:00,1.61914,1.61925,1.61908,1.61908,231999997.0
2007-03-23 07:45:00,1.61925,1.61925,1.6191,1.6191,225799999.0
2007-03-23 07:46:00,1.61921,1.61921,1.61907,1.61907,41600001.0
2007-03-23 07:47:00,1.61913,1.61923,1.61905,1.61908,293500002.0
2007-03-23 07:48:00,1.61889,1.61913,1.61866,1.61874,327599999.0
2007-03-23 07:49:00,1.61921,1.61921,1.61889,1.61889,300500004.0
2007-03-23 07:50:00,1.6192,1.6192,1.6191,1.6191,41199999.0
2007-03-23 07:51:00,1.6192,1.61934,1.61903,1.61917,235900005.0
2007-03-23 07:52:00,1.6191,1.61925,1.6191,1.6192,152600000.0
2007-03-23 07:53:00,1.61924,1.61924,1.61907,1.61919,342000004.0
2007-03-23 07:54:00,1.61913,1.61925,1.61891,1.61906,293799998.0
2007-03-23 07:55:00,1.61884,1.61905,1.61884,1.61886,309500000.0
2007-03-23 07:56:00,1.61909,1.61912,1.61906,1.61911,83800002.0
2007-03-23 07:57:00,1.6188,1.6192,1.61863,1.61891,274100001.0
2007-03-23 07:58:00,1.61908,1.61908,1.61896,1.61896,4800000.0
2007-03-23 07:59:00,1.61905,1.61913,1.61893,1.61907,353600001.0
2007-03-23 08:00:00,1.61905,1.61907,1.61891,1.61893,85699999.0
2007-03-23 08:01:00,1.61901,1.61914,1.61896,1.61908,447100007.0
2007-03-23 08:02:00,1.61903,1.61918,1.6189,1.61918,214799999.0
2007-03-23 08:03:00,1.61888,1.61908,1.61888,1.61896,172399999.0
2007-03-23 08:04:00,1.61892,1.61913,1.61888,1.61901,346300004.0
2007-03-23 08:05:00,1.61903,1.61903,1.61894,1.61894,102100001.0
2007-03-23 08:06:00,1.6187,1.61885,1.61852,1.6187,383200005.0
2007-03-23 08:07:00,1.61875,1.61902,1.61874,1.61901,264899998.0
2007-03-23 08:08:00,1.61893,1.61894,1.61881,1.61884,87800000.0
2007-03-23 08:09:00,1.61892,1.6191,1.61882,1.61892,183200002.0
2007-03-23 08:10:00,1.61889,1.61913,1.61871,1.61889,117200000.0
2007-03-23 08:11:00,1.61882,1.61893,1.61867,1.61885,126299999.0
2007-03-23 08:12:00,1.61898,1.61918,1.61897,1.61911,317800004.0
2007-03-23 08:13:00,1.61896,1.6192,1.61893,1.6192,277500001.0
2007-03-23 08:14:00,1.619,1.61914,1.61875,1.61892,295599997.0
2007-03-23 08:15:00,1.61895,1.61912,1.61887,1.61892,311299998.0
2007-03-23 08:16:00,1.61894,1.61906,1.61878,1.61892,33600000.0
2007-03-23 08:17:00,1.61913,1.61913,1.61887,1.61902,224100000.0
2007-03-23 08:18:00,1.619,1.61912,1.61894,1.61897,264000003.0
2007-03-23 08:19:00,1.61908,1.61919,1.61903,1.61917,383000002.0
2007-03-23 08:20:00,1.61915,1.61915,1.61894,1.619,235900001.0
2007-03-23 08:21:00,1.61902,1.61918,1.61886,1.61912,235800000.0
2007-03-23 08:22:00,1.6189,1.61909,1.61887,1.61898,193399999.0
2007-03-23 08:23:00,1.61901,1.61915,1.61891,1.61905,273199998.0
2007-03-23 08:24:00,1.61911,1.61911,1.61883,1.61894,85400000.0
2007-03-23 08:25:00,1.61897,1.61898,1.61884,1.61886,114599997.0
2007-03-23 08:26:00,1.61905,1.61905,1.61884,1.6189,198199997.0
2007-03-23 08:27:00,1.6189,1.61903,1.6188,1.61893,198500000.0
2007-03-23 08:28:00,1.61905,1.61916,1.61884,1.61884,180300001.0
2007-03-23 08:29:00,1.61894,1.61903,1.61887,1.61897,98999999.0
2007-03-23 08:30:00,1.61892,1.61905,1.61892,1.61905,45600000.0
2007-03-23 08:31:00,1.61894,1.61906,1.61882,1.61892,327899997.0
2007-03-23 08:32:00,1.61902,1.61909,1.6188,1.6188,150000000.0
2007-03-23 08:33:00,1.61884,1.61897,1.61875,1.6189,339100007.0
2007-03-23 08:34:00,1.61888,1.61905,1.61888,1.61892,246199999.0
2007-03-23 08:35:00,1.61882,1.61903,1.61878,1.61898,302699997.0
2007-03-23 08:36:00,1.61889,1.61903,1.61876,1.61876,180399999.0
2007-03-23 08:37:00,1.61885,1.61901,1.6188,1.6189,365799999.0
2007-03-23 08:38:00,1.6189,1.61902,1.61885,1.61885,299900005.0
2007-03-23 08:39:00,1.61894,1.61901,1.61887,1.61893,42100000.0
2007-03-23 08:40:00,1.61881,1.61908,1.61878,1.61897,182800002.0
2007-03-23 08:41:00,1.61898,1.61911,1.61863,1.61894,288499998.0
2007-03-23 08:42:00,1.61908,1.61919,1.6189,1.61901,378600002.0
2007-03-23 08:43:00,1.61901,1.61914,1.61901,1.61914,88700002.0
2007-03-23 08:44:00,1.6191,1.61912,1.619,1.61904,136500003.0
2007-03-23 08:45:00,1.61916,1.61916,1.6188,1.61907,269500001.0
2007-03-23 08:46:00,1.61907,1.61926,1.61895,1.61912,116799998.0
2007-03-23 08:47:00,1.6192,1.61935,1.61913,1.6193,332600003.0
2007-03-23 08:48:00,1.61931,1.61934,1.61906,1.6192,328099998.0
2007-03-23 08:49:00,1.61911,1.61941,1.61911,1.6194,229700001.0
2007-03-23 08:50:00,1.61942,1.61949,1.6193,1.61935,222099998.0
2007-03-23 08:51:00,1.6192,1.6195,1.6192,1.61937,360000002.0
2007-03-23 08:52:00,1.61936,1.61936,1.61912,1.61912,398100002.0
2007-03-23 08:53:00,1.61933,1.61936,1.61919,1.61925,263399999.0
2007-03-23 08:54:00,1.61913,1.61933,1.61901,1.61919,159899999.0
2007-03-23 08:55:00,1.61934,1.61949,1.61927,1.61938,234900001.0
2007-03-23 08:56:00,1.61924,1.61945,1.61921,1.61938,198400002.0
2007-03-23 08:57:00,1.61927,1.61934,1.61881,1.61881,270400002.0
2007-03-23 08:58:00,1.61935,1.61945,1.61921,1.61936,137700003.0
2007-03-23 08:59:00,1.6194,1.61945,1.61932,1.61938,66300002.0
2007-03-23 09:00:00,1.61929,1.61944,1.61927,1.61937,312500000.0
2007-03-23 09:01:00,1.61932,1.61942,1.61923,1.61925,244600003.0
2007-03-23 09:02:00,1.6193,1.61942,1.61922,1.61935,136700001.0
2007-03-23 09:03:00,1.61935,1.61935,1.61916,1.61928,151199998.0
2007-03-23 09:04:00,1.61917,1.61935,1.61917,1.61932,286099995.0
2007-03-23 09:05:00,1.61923,1.61934,1.61915,1.61934,234100000.0
2007-03-23 09:06:00,1.61932,1.61932,1.61908,1.61913,344300000.0
2007-03-23 09:07:00,1.61927,1.61938,1.61918,1.61923,254000003.0
2007-03-23 09:08:00,1.6192,1.61944,1.61919,1.61932,297700001.0
2007-03-23 09:09:00,1.6193,1.61945,1.61926,1.61933,162500002.0
2007-03-23 09:10:00,1.61929,1.61938,1.61919,1.61919,320800002.0
2007-03-23 09:11:00,1.61914,1.61935,1.61914,1.6193,280800000.0
2007-03-23 09:12:00,1.6193,1.61946,1.61923,1.61934,316299999.0
2007-03-23 09:13:00,1.6195,1.61955,1.61939,1.61948,196299998.0
2007-03-23 09:14:00,1.6195,1.6195,1.6193,1.61931,239300001.0
2007-03-23 09:15:00,1.61941,1.61944,1.61918,1.61922,182100000.0
2007-03-23 09:16:00,1.61932,1.61943,1.61922,1.61931,303799998.0
2007-03-23 09:17:00,1.61924,1.6194,1.61916,1.61916,204500000.0
2007-03-23 09:18:00,1.61926,1.61932,1.6191,1.61919,212800002.0
2007-03-23 09:19:00,1.61901,1.61917,1.61898,1.61906,374600002.0
2007-03-23 09:20:00,1.61891,1.61927,1.61891,1.61905,222000000.0
2007-03-23 09:21:00,1.61931,1.61938,1.61912,1.61923,523499996.0
2007-03-23 09:22:00,1.61937,1.61956,1.6193,1.61955,211899999.0
2007-03-23 09:23:00,1.6194,1.61946,1.61925,1.61942,357699996.0
2007-03-23 09:24:00,1.61925,1.61949,1.61925,1.61949,420000010.0
2007-03-23 09:25:00,1.61944,1.61952,1.6193,1.61943,272299999.0
2007-03-23 09:26:00,1.61948,1.61948,1.6193,1.61934,246000005.0
2007-03-23 09:27:00,1.61948,1.61956,1.61927,1.61949,404100003.0
2007-03-23 09:28:00,1.61947,1.61953,1.61928,1.61943,310600000.0
2007-03-23 09:29:00,1.61947,1.61948,1.61929,1.61929,215100000.0
2007-03-23 09:30:00,1.61933,1.61941,1.61918,1.61926,349700003.0
2007-03-23 09:31:00,1.6192,1.61942,1.6192,1.61926,199400002.0
2007-03-23 09:32:00,1.61924,1.61937,1.61924,1.61937,8800000.0
2007-03-23 09:33:00,1.61936,1.61956,1.6193,1.61956,245300000.0
2007-03-23 09:34:00,1.61957,1.61957,1.61923,1.61923,111600002.0
2007-03-23 09:35:00,1.6193,1.61935,1.6192,1.61928,289800003.0
2007-03-23 09:36:00,1.61923,1.61935,1.61913,1.61925,116600002.0
2007-03-23 09:37:00,1.61915,1.61931,1.61908,1.6191,286799999.0
2007-03-23 09:38:00,1.61911,1.61917,1.61882,1.61898,276100001.0
2007-03-23 09:39:00,1.61895,1.61903,1.61879,1.61902,304000001.0
2007-03-23 09:40:00,1.61882,1.61907,1.61877,1.61877,210800003.0
2007-03-23 09:41:00,1.61897,1.61903,1.61886,1.61889,263500001.0
2007-03-23 09:42:00,1.61908,1.61915,1.61889,1.61907,229200004.0
2007-03-23 09:43:00,1.61913,1.61923,1.61889,1.61916,291600002.0
2007-03-23 09:44:00,1.6192,1.6192,1.61894,1.61894,166600001.0
2007-03-23 09:45:00,1.61931,1.61939,1.61916,1.61925,173300000.0
2007-03-23 09:46:00,1.61921,1.61928,1.61919,1.61922,84899999.0
2007-03-23 09:47:00,1.61907,1.61926,1.61907,1.6192,282800000.0
2007-03-23 09:48:00,1.61918,1.61922,1.61897,1.61912,503700005.0
2007-03-23 09:49:00,1.61927,1.61928,1.61914,1.61922,242799999.0
2007-03-23 09:50:00,1.61925,1.61925,1.61895,1.61914,321800001.0
2007-03-23 09:51:00,1.61928,1.61938,1.61918,1.61926,136400002.0
2007-03-23 09:52:00,1.6193,1.61947,1.6193,1.61947,151799998.0
2007-03-23 09:53:00,1.61935,1.61953,1.61924,1.61953,171599998.0
2007-03-23 09:54:00,1.61943,1.61943,1.61906,1.61906,331100004.0
2007-03-23 09:55:00,1.61913,1.61939,1.619,1.6193,206500000.0
2007-03-23 09:56:00,1.6192,1.61935,1.61914,1.6192,389900005.0
2007-03-23 09:57:00,1.61925,1.61932,1.61908,1.61916,366600005.0
2007-03-23 09:58:00,1.61914,1.61918,1.61887,1.61894,232699999.0
2007-03-23 09:59:00,1.61899,1.61911,1.61882,1.61891,378899999.0
2007-03-23 10:00:00,1.61896,1.619,1.61877,1.61878,250400002.0
2007-03-23 10:01:00,1.61887,1.61903,1.61869,1.61893,304700004.0
2007-03-23 10:02:00,1.61892,1.61896,1.61872,1.61881,401200002.0
2007-03-23 10:03:00,1.61888,1.61898,1.61886,1.61886,163800000.0
2007-03-23 10:04:00,1.61882,1.6189,1.61862,1.61873,206000000.0
2007-03-23 10:05:00,1.61866,1.61903,1.61866,1.61903,442600004.0
2007-03-23 10:06:00,1.61895,1.61901,1.6188,1.61886,318200000.0
2007-03-23 10:07:00,1.61897,1.61897,1.61876,1.61883,248400002.0
2007-03-23 10:08:00,1.61881,1.61881,1.6184,1.61856,484100010.0
2007-03-23 10:09:00,1.61838,1.61846,1.61823,1.61834,249699996.0
2007-03-23 10:10:00,1.61843,1.61843,1.61818,1.61818,367099995.0
2007-03-23 10:11:00,1.6184,1.61853,1.61833,1.61849,355200004.0
2007-03-23 10:12:00,1.61849,1.61868,1.61835,1.61846,254700000.0
2007-03-23 10:13:00,1.61874,1.61885,1.61858,1.61875,352200000.0
2007-03-23 10:14:00,1.6187,1.61876,1.6186,1.61868,286799997.0
2007-03-23 10:15:00,1.6186,1.6186,1.61838,1.61848,110899999.0
2007-03-23 10:16:00,1.61856,1.61863,1.61841,1.61858,445100000.0
2007-03-23 10:17:00,1.61865,1.61881,1.61845,1.61845,287599998.0
2007-03-23 10:18:00,1.6185,1.61867,1.61842,1.61856,105200000.0
2007-03-23 10:19:00,1.61846,1.61859,1.61832,1.61851,263599997.0
2007-03-23 10:20:00,1.61857,1.61867,1.61844,1.61848,368899999.0
2007-03-23 10:21:00,1.61848,1.61901,1.61846,1.61879,355600002.0
2007-03-23 10:22:00,1.6189,1.61905,1.61882,1.61897,413799999.0
2007-03-23 10:23:00,1.61903,1.61917,1.61891,1.61895,370699995.0
2007-03-23 10:24:00,1.61882,1.61902,1.6187,1.61902,281200003.0
2007-03-23 10:25:00,1.61903,1.61907,1.61865,1.61865,455700003.0
2007-03-23 10:26:00,1.61884,1.61899,1.6188,1.61888,411899995.0
2007-03-23 10:27:00,1.61885,1.61886,1.61866,1.61876,242100000.0
2007-03-23 10:28:00,1.61881,1.61889,1.61868,1.6188,253200003.0
2007-03-23 10:29:00,1.61866,1.61874,1.61844,1.61852,372899994.0
2007-03-23 10:30:00,1.61869,1.61869,1.61835,1.61841,329699998.0
2007-03-23 10:31:00,1.61843,1.61861,1.61841,1.61851,216999998.0
2007-03-23 10:32:00,1.61844,1.61862,1.61832,1.61846,273499998.0
2007-03-23 10:33:00,1.61846,1.61865,1.61838,1.61861,298499998.0
2007-03-23 10:34:00,1.61851,1.61859,1.6184,1.6184,237800002.0
2007-03-23 10:35:00,1.61844,1.61868,1.61843,1.61847,214399997.0
2007-03-23 10:36:00,1.61852,1.61868,1.61852,1.61857,246000000.0
2007-03-23 10:37:00,1.61852,1.6186,1.61839,1.61847,321299998.0
2007-03-23 10:38:00,1.61845,1.61858,1.61833,1.61842,237900003.0
2007-03-23 10:39:00,1.61848,1.61854,1.61837,1.61848,194500002.0
2007-03-23 10:40:00,1.61821,1.61838,1.61817,1.61835,322700000.0
2007-03-23 10:41:00,1.61817,1.61836,1.61815,1.61829,452199998.0
2007-03-23 10:42:00,1.61822,1.61846,1.61822,1.61833,288499998.0
2007-03-23 10:43:00,1.61835,1.61835,1.61792,1.61827,402400002.0
2007-03-23 10:44:00,1.61823,1.61831,1.61804,1.61822,422800000.0
2007-03-23 10:45:00,1.61815,1.61837,1.61815,1.61837,245500001.0
2007-03-23 10:46:00,1.61833,1.61841,1.61811,1.61832,221900000.0
2007-03-23 10:47:00,1.6183,1.61839,1.61804,1.61815,209000000.0
2007-03-23 10:48:00,1.61812,1.6183,1.6181,1.61815,194500000.0
2007-03-23 10:49:00,1.61811,1.61825,1.61809,1.6182,467299998.0
2007-03-23 10:50:00,1.61797,1.61812,1.61796,1.61804,168499998.0
2007-03-23 10:51:00,1.61779,1.61817,1.61779,1.61814,646299999.0
2007-03-23 10:52:00,1.61809,1.61822,1.61794,1.618,274700003.0
2007-03-23 10:53:00,1.61802,1.61817,1.61799,1.61817,249100000.0
2007-03-23 10:54:00,1.61794,1.61805,1.61783,1.61792,318400002.0
2007-03-23 10:55:00,1.61773,1.61801,1.61773,1.6179,331400000.0
2007-03-23 10:56:00,1.61797,1.61804,1.6178,1.61798,374299996.0
2007-03-23 10:57:00,1.61751,1.61772,1.61728,1.61746,182499999.0
2007-03-23 10:58:00,1.61752,1.61762,1.61746,1.61746,228500004.0
2007-03-23 10:59:00,1.61762,1.61774,1.61758,1.61758,126600001.0
2007-03-23 11:00:00,1.6177,1.6178,1.61752,1.61752,163500000.0
2007-03-23 11:01:00,1.6178,1.61787,1.61762,1.61771,266599995.0
2007-03-23 11:02:00,1.61769,1.61779,1.61747,1.61759,352200004.0
2007-03-23 11:03:00,1.61773,1.61773,1.61749,1.61749,314099993.0
2007-03-23 11:04:00,1.6175,1.61765,1.61727,1.61764,404400002.0
2007-03-23 11:05:00,1.61755,1.6177,1.61743,1.61762,255700001.0
2007-03-23 11:06:00,1.61765,1.61776,1.61745,1.61756,352300005.0
2007-03-23 11:07:00,1.61742,1.61767,1.61742,1.61767,218000003.0
2007-03-23 11:08:00,1.61756,1.61773,1.61747,1.6175,257499999.0
2007-03-23 11:09:00,1.61744,1.61759,1.6174,1.6175,247700003.0
2007-03-23 11:10:00,1.61734,1.61759,1.61725,1.61733,247499999.0
2007-03-23 11:11:00,1.61717,1.61729,1.61702,1.61709,369100000.0
2007-03-23 11:12:00,1.61697,1.61698,1.61675,1.61676,355499997.0
2007-03-23 11:13:00,1.61685,1.61696,1.61673,1.61695,260900001.0
2007-03-23 11:14:00,1.61689,1.61699,1.61671,1.61673,356499999.0
2007-03-23 11:15:00,1.61656,1.61676,1.61653,1.61676,300700005.0
2007-03-23 11:16:00,1.61658,1.61677,1.61652,1.6166,296600004.0
2007-03-23 11:17:00,1.6164,1.61671,1.6164,1.61667,278300002.0
2007-03-23 11:18:00,1.61665,1.61686,1.61665,1.61684,282499996.0
2007-03-23 11:19:00,1.61678,1.61689,1.61662,1.6168,245300003.0
2007-03-23 11:20:00,1.61689,1.61705,1.61685,1.61699,405500004.0
2007-03-23 11:21:00,1.61696,1.61704,1.6168,1.61693,400200001.0
2007-03-23 11:22:00,1.61673,1.61695,1.61664,1.61678,108299999.0
2007-03-23 11:23:00,1.61683,1.61702,1.61673,1.61682,265700005.0
2007-03-23 11:24:00,1.61692,1.61721,1.61692,1.61712,542200000.0
2007-03-23 11:25:00,1.61713,1.61734,1.61702,1.61719,270300004.0
2007-03-23 11:26:00,1.61716,1.61728,1.617,1.61717,281600002.0
2007-03-23 11:27:00,1.61709,1.61715,1.61698,1.61709,290700000.0
2007-03-23 11:28:00,1.61707,1.61715,1.61694,1.61699,199699998.0
2007-03-23 11:29:00,1.61696,1.61711,1.61693,1.61707,326900000.0
2007-03-23 11:30:00,1.61701,1.61717,1.61687,1.61707,294500004.0
2007-03-23 11:31:00,1.61698,1.61717,1.61696,1.61702,377799996.0
2007-03-23 11:32:00,1.61699,1.61721,1.61697,1.61721,464300000.0
2007-03-23 11:33:00,1.6172,1.61734,1.61712,1.61727,430900002.0
2007-03-23 11:34:00,1.6171,1.61729,1.61705,1.61721,410800002.0
2007-03-23 11:35:00,1.61709,1.61728,1.617,1.61721,395199998.0
2007-03-23 11:36:00,1.61727,1.61738,1.61715,1.6173,326200001.0
2007-03-23 11:37:00,1.61724,1.61729,1.61713,1.61715,363400003.0
2007-03-23 11:38:00,1.61733,1.61733,1.61717,1.61726,328100000.0
2007-03-23 11:39:00,1.61729,1.61733,1.61716,1.61717,259600001.0
2007-03-23 11:40:00,1.61727,1.61746,1.61714,1.61728,239100001.0
2007-03-23 11:41:00,1.61722,1.61741,1.61705,1.61731,474599997.0
2007-03-23 11:42:00,1.61731,1.61735,1.61711,1.61727,223600003.0
2007-03-23 11:43:00,1.61718,1.61739,1.61718,1.61731,320600000.0
2007-03-23 11:44:00,1.61718,1.61732,1.61712,1.61723,373900004.0
2007-03-23 11:45:00,1.6172,1.61739,1.61705,1.61711,382199994.0
2007-03-23 11:46:00,1.61715,1.6173,1.61701,1.61701,299699999.0
2007-03-23 11:47:00,1.61717,1.61718,1.61685,1.61708,341300001.0
2007-03-23 11:48:00,1.61694,1.61714,1.61689,1.61694,273399999.0
2007-03-23 11:49:00,1.61699,1.61727,1.61696,1.61712,372999999.0
2007-03-23 11:50:00,1.61716,1.61716,1.61699,1.61702,302899999.0
2007-03-23 11:51:00,1.61705,1.61721,1.61697,1.61719,315800001.0
2007-03-23 11:52:00,1.61714,1.61719,1.61699,1.6171,289299997.0
2007-03-23 11:53:00,1.61702,1.61712,1.61693,1.61712,396499996.0
2007-03-23 11:54:00,1.61712,1.61712,1.61687,1.61687,453300000.0
2007-03-23 11:55:00,1.61685,1.61719,1.61685,1.6171,361300006.0
2007-03-23 11:56:00,1.61704,1.61721,1.61701,1.61717,285099999.0
2007-03-23 11:57:00,1.61707,1.61722,1.61694,1.61712,142900001.0
2007-03-23 11:58:00,1.61712,1.61722,1.61694,1.61716,196399998.0
2007-03-23 11:59:00,1.61716,1.61719,1.61699,1.61702,306800001.0
2007-03-23 12:00:00,1.61713,1.61723,1.61701,1.61715,197300002.0
2007-03-23 12:01:00,1.61715,1.61718,1.61699,1.61703,195800000.0
2007-03-23 12:02:00,1.61706,1.61721,1.61701,1.61717,338700001.0
2007-03-23 12:03:00,1.61714,1.61717,1.61688,1.61705,220399999.0
2007-03-23 12:04:00,1.61708,1.6172,1.61694,1.61707,452799995.0
2007-03-23 12:05:00,1.61712,1.61712,1.61694,1.61694,208500002.0
2007-03-23 12:06:00,1.617,1.61711,1.61673,1.61706,328300008.0
2007-03-23 12:07:00,1.61696,1.61711,1.6169,1.61703,234499999.0
2007-03-23 12:08:00,1.61705,1.61714,1.61689,1.61698,326899997.0
2007-03-23 12:09:00,1.617,1.61709,1.61685,1.61709,227500002.0
2007-03-23 12:10:00,1.61712,1.61712,1.61672,1.61672,236099999.0
2007-03-23 12:11:00,1.61695,1.617,1.61674,1.61687,320399999.0
2007-03-23 12:12:00,1.61693,1.61709,1.61693,1.61707,350500004.0
2007-03-23 12:13:00,1.61691,1.61706,1.61684,1.617,160999997.0
2007-03-23 12:14:00,1.61703,1.61704,1.61682,1.61682,149699998.0
2007-03-23 12:15:00,1.61692,1.61693,1.61667,1.61686,326500001.0
2007-03-23 12:16:00,1.61678,1.6169,1.61671,1.61671,246900002.0
2007-03-23 12:17:00,1.617,1.61706,1.61678,1.61687,206000000.0
2007-03-23 12:18:00,1.61681,1.61706,1.61681,1.61698,205500001.0
2007-03-23 12:19:00,1.61703,1.61708,1.61688,1.61698,279699998.0
2007-03-23 12:20:00,1.61698,1.61709,1.61688,1.61695,396299999.0
2007-03-23 12:21:00,1.61697,1.61702,1.61675,1.61693,278400002.0
2007-03-23 12:22:00,1.61685,1.61703,1.61675,1.61703,222800001.0
2007-03-23 12:23:00,1.61686,1.61697,1.61667,1.61683,258099999.0
2007-03-23 12:24:00,1.61692,1.61713,1.61684,1.61705,191499999.0
2007-03-23 12:25:00,1.61712,1.61728,1.61701,1.61717,438199995.0
2007-03-23 12:26:00,1.61712,1.61722,1.61711,1.61713,86300000.0
2007-03-23 12:27:00,1.61702,1.61723,1.61695,1.61722,360300003.0
2007-03-23 12:28:00,1.61694,1.61725,1.61694,1.61723,347500001.0
2007-03-23 12:29:00,1.61722,1.61734,1.61705,1.61705,281200004.0
2007-03-23 12:30:00,1.61706,1.61722,1.61699,1.61718,202199999.0
2007-03-23 12:31:00,1.61718,1.61725,1.61704,1.61725,217399998.0
2007-03-23 12:32:00,1.61725,1.61725,1.61699,1.61704,243800003.0
2007-03-23 12:33:00,1.6172,1.6172,1.61702,1.6172,269600001.0
2007-03-23 12:34:00,1.61707,1.61718,1.61707,1.61718,51100001.0
2007-03-23 12:35:00,1.61704,1.61715,1.61696,1.61711,279099999.0
2007-03-23 12:36:00,1.61689,1.61705,1.61681,1.61691,500400000.0
2007-03-23 12:37:00,1.61695,1.61695,1.61677,1.61685,190200002.0
2007-03-23 12:38:00,1.61687,1.61705,1.6168,1.61691,336199996.0
2007-03-23 12:39:00,1.61681,1.61693,1.61674,1.61685,247799995.0
2007-03-23 12:40:00,1.61676,1.61698,1.61669,1.61687,238300004.0
2007-03-23 12:41:00,1.6168,1.61694,1.61671,1.61685,211800002.0
2007-03-23 12:42:00,1.61673,1.61687,1.61668,1.61682,362700003.0
2007-03-23 12:43:00,1.61695,1.617,1.61675,1.61684,398800004.0
2007-03-23 12:44:00,1.61682,1.61702,1.61676,1.61692,165399998.0
2007-03-23 12:45:00,1.61684,1.61696,1.61674,1.61689,200400002.0
2007-03-23 12:46:00,1.61683,1.6169,1.61663,1.61679,261699999.0
2007-03-23 12:47:00,1.61673,1.61701,1.61673,1.61701,210000004.0
2007-03-23 12:48:00,1.61678,1.61703,1.61678,1.61703,252799997.0
2007-03-23 12:49:00,1.61705,1.61705,1.617,1.617,66300001.0
2007-03-23 12:50:00,1.61685,1.61702,1.61677,1.61693,274800003.0
2007-03-23 12:51:00,1.61701,1.61701,1.61681,1.61685,167399998.0
2007-03-23 12:52:00,1.61653,1.61697,1.61653,1.61689,425000003.0
2007-03-23 12:53:00,1.61689,1.61701,1.61662,1.61691,371300000.0
2007-03-23 12:54:00,1.61692,1.617,1.61684,1.61687,263400002.0
2007-03-23 12:55:00,1.61688,1.61698,1.6168,1.61696,285199999.0
2007-03-23 12:56:00,1.61696,1.61712,1.61684,1.61712,264899997.0
2007-03-23 12:57:00,1.61705,1.61713,1.61692,1.61706,247999996.0
2007-03-23 12:58:00,1.61698,1.61713,1.61688,1.61702,275900002.0
2007-03-23 12:59:00,1.61697,1.61718,1.61688,1.61705,225900001.0
2007-03-23 13:00:00,1.61716,1.61717,1.61698,1.61704,226800006.0
2007-03-23 13:01:00,1.61707,1.61721,1.61692,1.61705,464100002.0
2007-03-23 13:02:00,1.6172,1.61727,1.61699,1.61699,226900008.0
2007-03-23 13:03:00,1.61714,1.61753,1.61699,1.61737,108600000.0
2007-03-23 13:04:00,1.61753,1.61753,1.61721,1.61731,377800001.0
2007-03-23 13:05:00,1.61731,1.61758,1.61731,1.61758,214099999.0
2007-03-23 13:06:00,1.61733,1.61751,1.61733,1.61737,231199998.0
2007-03-23 13:07:00,1.61751,1.61786,1.61751,1.61775,227600000.0
2007-03-23 13:08:00,1.61786,1.61805,1.61783,1.61802,254400000.0
2007-03-23 13:09:00,1.6182,1.61829,1.61806,1.61812,377900002.0
2007-03-23 13:10:00,1.61797,1.61827,1.61797,1.61814,255099998.0
2007-03-23 13:11:00,1.6181,1.61825,1.61801,1.61825,257099997.0
2007-03-23 13:12:00,1.61816,1.61835,1.61806,1.61835,258300002.0
2007-03-23 13:13:00,1.61817,1.61832,1.6181,1.61818,284400001.0
2007-03-23 13:14:00,1.61817,1.61836,1.61817,1.61817,233899997.0
2007-03-23 13:15:00,1.61803,1.6182,1.61794,1.61812,251299999.0
2007-03-23 13:16:00,1.61802,1.61818,1.61784,1.61791,317900001.0
2007-03-23 13:17:00,1.61801,1.61801,1.61777,1.61777,158500000.0
2007-03-23 13:18:00,1.61787,1.61804,1.61773,1.61773,480100002.0
2007-03-23 13:19:00,1.6178,1.61789,1.61774,1.61775,255500001.0
2007-03-23 13:20:00,1.61782,1.61796,1.61773,1.61773,318499994.0
2007-03-23 13:21:00,1.61781,1.61789,1.6177,1.61774,309000006.0
2007-03-23 13:22:00,1.618,1.61818,1.61797,1.61817,272500001.0
2007-03-23 13:23:00,1.61832,1.61844,1.61822,1.61822,366199995.0
2007-03-23 13:24:00,1.61837,1.61846,1.61823,1.61839,357000001.0
2007-03-23 13:25:00,1.61829,1.61841,1.61786,1.618,486799997.0
2007-03-23 13:26:00,1.61794,1.61808,1.61773,1.61789,266799997.0
2007-03-23 13:27:00,1.61794,1.61802,1.61779,1.61779,302399994.0
2007-03-23 13:28:00,1.6176,1.61792,1.6176,1.61792,202000005.0
2007-03-23 13:29:00,1.61771,1.61808,1.61771,1.61808,241900002.0
2007-03-23 13:30:00,1.61797,1.61808,1.61787,1.6179,282900003.0
2007-03-23 13:31:00,1.61785,1.61788,1.61767,1.61767,357399999.0
2007-03-23 13:32:00,1.61772,1.6178,1.61764,1.61767,298600002.0
2007-03-23 13:33:00,1.61766,1.61781,1.61761,1.61764,161500000.0
2007-03-23 13:34:00,1.6177,1.61784,1.6176,1.61774,357800001.0
2007-03-23 13:35:00,1.61773,1.61789,1.61767,1.61767,365700003.0
2007-03-23 13:36:00,1.61783,1.61804,1.61782,1.61802,223400001.0
2007-03-23 13:37:00,1.61792,1.61805,1.6179,1.6179,169099999.0
2007-03-23 13:38:00,1.61793,1.61814,1.61793,1.61814,295600000.0
2007-03-23 13:39:00,1.61804,1.61816,1.61775,1.61779,193400001.0
2007-03-23 13:40:00,1.61776,1.61791,1.61762,1.61762,406900003.0
2007-03-23 13:41:00,1.61775,1.61781,1.61753,1.61761,378999999.0
2007-03-23 13:42:00,1.61775,1.6179,1.61768,1.61781,188100002.0
2007-03-23 13:43:00,1.61802,1.61802,1.6177,1.6177,150800003.0
2007-03-23 13:44:00,1.61775,1.6178,1.61753,1.61758,226999999.0
2007-03-23 13:45:00,1.61753,1.61762,1.61743,1.6176,350200003.0
2007-03-23 13:46:00,1.61759,1.61797,1.61751,1.61797,345900000.0
2007-03-23 13:47:00,1.6179,1.61808,1.61783,1.618,288400002.0
2007-03-23 13:48:00,1.618,1.6181,1.61776,1.61792,274700001.0
2007-03-23 13:49:00,1.6179,1.61797,1.61774,1.61774,477700006.0
2007-03-23 13:50:00,1.61772,1.61781,1.61756,1.61763,437599996.0
2007-03-23 13:51:00,1.61767,1.61776,1.61751,1.6176,380900003.0
2007-03-23 13:52:00,1.61776,1.61777,1.61757,1.61762,280100000.0
2007-03-23 13:53:00,1.6175,1.6176,1.61734,1.61745,103100000.0
2007-03-23 13:54:00,1.6176,1.61767,1.61743,1.61754,305800003.0
2007-03-23 13:55:00,1.61752,1.61752,1.61724,1.61728,359699995.0
2007-03-23 13:56:00,1.61742,1.61742,1.61715,1.61733,184100002.0
2007-03-23 13:57:00,1.61738,1.61741,1.61712,1.61716,323400003.0
2007-03-23 13:58:00,1.61721,1.61732,1.6171,1.61724,373899997.0
2007-03-23 13:59:00,1.61723,1.61733,1.61707,1.61726,183099999.0
2007-03-23 14:00:00,1.61718,1.6174,1.61718,1.61718,235600005.0
2007-03-23 14:01:00,1.61714,1.61742,1.61714,1.61718,356000004.0
2007-03-23 14:02:00,1.6174,1.61747,1.61732,1.61745,355000005.0
2007-03-23 14:03:00,1.61719,1.61736,1.61692,1.61717,256400002.0
2007-03-23 14:04:00,1.61734,1.61734,1.61703,1.61708,317199997.0
2007-03-23 14:05:00,1.61705,1.61715,1.61704,1.61706,258300005.0
2007-03-23 14:06:00,1.61714,1.61737,1.6169,1.61722,272300002.0
2007-03-23 14:07:00,1.61731,1.61745,1.61725,1.6174,410499995.0
2007-03-23 14:08:00,1.61721,1.61735,1.61711,1.6172,339500003.0
2007-03-23 14:09:00,1.61708,1.61708,1.61673,1.61674,231400001.0
2007-03-23 14:10:00,1.61676,1.61681,1.61653,1.61664,368299996.0
2007-03-23 14:11:00,1.61692,1.61702,1.61685,1.61687,242299998.0
2007-03-23 14:12:00,1.61695,1.61724,1.61695,1.61719,313200008.0
2007-03-23 14:13:00,1.61718,1.6173,1.61685,1.61702,293100001.0
2007-03-23 14:14:00,1.61691,1.61701,1.61661,1.61673,219999999.0
2007-03-23 14:15:00,1.61663,1.6168,1.6165,1.61654,308099999.0
2007-03-23 14:16:00,1.6163,1.61644,1.61609,1.61624,248800002.0
2007-03-23 14:17:00,1.61598,1.61615,1.61579,1.61595,116000000.0
2007-03-23 14:18:00,1.61592,1.61615,1.61585,1.61602,345200006.0
2007-03-23 14:19:00,1.61628,1.61643,1.61619,1.61619,342500001.0
2007-03-23 14:20:00,1.6162,1.61641,1.61608,1.61632,300300002.0
2007-03-23 14:21:00,1.61619,1.61629,1.61601,1.61611,292300005.0
2007-03-23 14:22:00,1.61605,1.61605,1.61575,1.61578,299000002.0
2007-03-23 14:23:00,1.61597,1.61598,1.6157,1.6157,331000008.0
2007-03-23 14:24:00,1.61597,1.61597,1.61568,1.61575,238099999.0
2007-03-23 14:25:00,1.616,1.6161,1.61585,1.61594,368499996.0
2007-03-23 14:26:00,1.6158,1.6159,1.61563,1.61589,242200003.0
2007-03-23 14:27:00,1.61595,1.61605,1.61568,1.61584,234100003.0
2007-03-23 14:28:00,1.61586,1.61601,1.61572,1.61573,291099998.0
2007-03-23 14:29:00,1.61576,1.61612,1.61572,1.61612,300300001.0
2007-03-23 14:30:00,1.61601,1.6161,1.61572,1.61587,417100002.0
2007-03-23 14:31:00,1.61588,1.61607,1.61578,1.61607,336199997.0
2007-03-23 14:32:00,1.61614,1.61623,1.61589,1.61614,453700002.0
2007-03-23 14:33:00,1.61623,1.61639,1.61613,1.61626,295200003.0
2007-03-23 14:34:00,1.61621,1.61662,1.61618,1.61662,389200001.0
2007-03-23 14:35:00,1.61638,1.61656,1.61595,1.61613,270199999.0
2007-03-23 14:36:00,1.61627,1.61627,1.61607,1.61621,253700001.0
2007-03-23 14:37:00,1.61622,1.61645,1.61616,1.61645,278900004.0
2007-03-23 14:38:00,1.61638,1.61652,1.61626,1.61639,388500001.0
2007-03-23 14:39:00,1.61653,1.61662,1.61634,1.61642,197099998.0
2007-03-23 14:40:00,1.61638,1.61654,1.61631,1.61644,376999998.0
2007-03-23 14:41:00,1.61643,1.61656,1.61639,1.6165,333800006.0
2007-03-23 14:42:00,1.6165,1.61662,1.61633,1.61654,361700004.0
2007-03-23 14:43:00,1.61656,1.61664,1.61636,1.61652,274700001.0
2007-03-23 14:44:00,1.61628,1.61641,1.61605,1.61616,199000002.0
2007-03-23 14:45:00,1.6163,1.61641,1.61624,1.61631,247699999.0
2007-03-23 14:46:00,1.61625,1.61639,1.61606,1.61611,249500001.0
2007-03-23 14:47:00,1.61604,1.6164,1.61604,1.6164,266199997.0
2007-03-23 14:48:00,1.61623,1.61649,1.61623,1.61632,255299997.0
2007-03-23 14:49:00,1.61629,1.61636,1.61602,1.61621,432600002.0
2007-03-23 14:50:00,1.61627,1.61642,1.61614,1.61634,200100001.0
2007-03-23 14:51:00,1.61613,1.61626,1.61592,1.61613,505600003.0
2007-03-23 14:52:00,1.61621,1.61629,1.61612,1.61617,149599997.0
2007-03-23 14:53:00,1.61603,1.61619,1.61586,1.61597,80000000.0
2007-03-23 14:54:00,1.61604,1.61617,1.61589,1.61604,376200005.0
2007-03-23 14:55:00,1.61594,1.61618,1.61585,1.61601,445600002.0
2007-03-23 14:56:00,1.61605,1.61613,1.61591,1.61611,197299998.0
2007-03-23 14:57:00,1.6161,1.6162,1.61602,1.61611,319500000.0
2007-03-23 14:58:00,1.61596,1.61614,1.61594,1.61602,226799999.0
2007-03-23 14:59:00,1.61602,1.61612,1.61586,1.61597,404900006.0
2007-03-23 15:00:00,1.61607,1.61614,1.61597,1.6161,193400004.0
2007-03-23 15:01:00,1.61608,1.61622,1.61598,1.616,316700007.0
2007-03-23 15:02:00,1.6162,1.61628,1.61607,1.61612,197800001.0
2007-03-23 15:03:00,1.61607,1.61618,1.61601,1.61611,274900001.0
2007-03-23 15:04:00,1.6161,1.6161,1.61592,1.616,235299999.0
2007-03-23 15:05:00,1.61602,1.61614,1.6158,1.6161,453800001.0
2007-03-23 15:06:00,1.61595,1.61617,1.61595,1.61612,132599997.0
2007-03-23 15:07:00,1.61603,1.61608,1.61588,1.61591,208399998.0
2007-03-23 15:08:00,1.61596,1.61613,1.61582,1.61596,400300007.0
2007-03-23 15:09:00,1.61603,1.61614,1.61597,1.61611,79300001.0
2007-03-23 15:10:00,1.61621,1.61624,1.61596,1.61608,447000007.0
2007-03-23 15:11:00,1.61617,1.61624,1.61607,1.61617,234100005.0
2007-03-23 15:12:00,1.61623,1.61629,1.61617,1.61629,233900003.0
2007-03-23 15:13:00,1.61632,1.61632,1.61609,1.61612,211600000.0
2007-03-23 15:14:00,1.61635,1.61643,1.61622,1.61636,380000003.0
2007-03-23 15:15:00,1.61621,1.6164,1.61612,1.61625,426599999.0
2007-03-23 15:16:00,1.61633,1.61642,1.61626,1.61642,175700002.0
2007-03-23 15:17:00,1.61639,1.61651,1.6163,1.61651,295699998.0
2007-03-23 15:18:00,1.61644,1.61661,1.61623,1.61637,201200001.0
2007-03-23 15:19:00,1.61652,1.61659,1.61641,1.61659,169099998.0
2007-03-23 15:20:00,1.61662,1.61667,1.61639,1.61643,245700000.0
2007-03-23 15:21:00,1.61655,1.61666,1.61643,1.61647,275700003.0
2007-03-23 15:22:00,1.61634,1.61662,1.61634,1.61647,242199998.0
2007-03-23 15:23:00,1.6163,1.61655,1.61622,1.6164,188499996.0
2007-03-23 15:24:00,1.61636,1.61663,1.61634,1.61663,149700001.0
2007-03-23 15:25:00,1.61621,1.61642,1.6158,1.6159,208200000.0
2007-03-23 15:26:00,1.61656,1.61666,1.61635,1.61654,295399999.0
2007-03-23 15:27:00,1.61657,1.61671,1.6165,1.6165,273099999.0
2007-03-23 15:28:00,1.61653,1.61671,1.61652,1.61662,267699997.0
2007-03-23 15:29:00,1.61652,1.61662,1.6163,1.61645,275500002.0
2007-03-23 15:30:00,1.61634,1.61669,1.61634,1.61669,191700001.0
2007-03-23 15:31:00,1.6167,1.6167,1.61646,1.61647,174699998.0
2007-03-23 15:32:00,1.61668,1.61668,1.61649,1.61649,109400000.0
2007-03-23 15:33:00,1.61673,1.61674,1.61649,1.61666,291100001.0
2007-03-23 15:34:00,1.61677,1.61681,1.61651,1.61651,139800001.0
2007-03-23 15:35:00,1.61678,1.61697,1.61669,1.61682,297799999.0
2007-03-23 15:36:00,1.61664,1.6169,1.61664,1.61682,256000000.0
2007-03-23 15:37:00,1.61667,1.6169,1.61664,1.61677,309800003.0
2007-03-23 15:38:00,1.61669,1.6169,1.61663,1.61677,369900005.0
2007-03-23 15:39:00,1.61688,1.61689,1.61662,1.61662,363400002.0
2007-03-23 15:40:00,1.61659,1.61679,1.61659,1.61679,38399999.0
2007-03-23 15:41:00,1.61664,1.61684,1.61661,1.61679,345300002.0
2007-03-23 15:42:00,1.61677,1.61688,1.61659,1.61682,396399998.0
2007-03-23 15:43:00,1.61677,1.617,1.61677,1.61695,221200001.0
2007-03-23 15:44:00,1.61685,1.61696,1.61683,1.61689,243699997.0
2007-03-23 15:45:00,1.6168,1.61704,1.6168,1.61694,253200000.0
2007-03-23 15:46:00,1.61691,1.61697,1.61671,1.61685,291200000.0
2007-03-23 15:47:00,1.61694,1.61701,1.61679,1.6169,203800000.0
2007-03-23 15:48:00,1.61689,1.6172,1.61689,1.61702,364500002.0
2007-03-23 15:49:00,1.61691,1.61705,1.61676,1.61694,304400001.0
2007-03-23 15:50:00,1.61675,1.61688,1.61665,1.61682,480499996.0
2007-03-23 15:51:00,1.61685,1.61685,1.61662,1.61662,253100001.0
2007-03-23 15:52:00,1.61668,1.6168,1.61661,1.6167,198000004.0
2007-03-23 15:53:00,1.61677,1.61685,1.61668,1.61668,162199999.0
2007-03-23 15:54:00,1.61675,1.61693,1.61665,1.61693,305200001.0
2007-03-23 15:55:00,1.61675,1.61695,1.61674,1.61695,186800000.0
2007-03-23 15:56:00,1.61677,1.61692,1.61668,1.61687,328400000.0
2007-03-23 15:57:00,1.61686,1.61732,1.61686,1.61731,194500002.0
2007-03-23 15:58:00,1.61705,1.61721,1.61691,1.61691,119300000.0
2007-03-23 15:59:00,1.61692,1.61714,1.61682,1.61711,429400003.0
2007-03-23 16:00:00,1.61698,1.61735,1.61695,1.61714,302999999.0
2007-03-23 16:01:00,1.61695,1.61746,1.61695,1.61741,238800001.0
2007-03-23 16:02:00,1.61755,1.61773,1.61744,1.61762,281700001.0
2007-03-23 16:03:00,1.6178,1.61809,1.61775,1.61803,471400006.0
2007-03-23 16:04:00,1.61786,1.61793,1.61774,1.61793,236400001.0
2007-03-23 16:05:00,1.61801,1.61812,1.61789,1.61805,286899999.0
2007-03-23 16:06:00,1.61801,1.61818,1.61781,1.61808,294400000.0
2007-03-23 16:07:00,1.61811,1.61817,1.61788,1.61788,248799998.0
2007-03-23 16:08:00,1.61777,1.61801,1.61777,1.61784,418500005.0
2007-03-23 16:09:00,1.61803,1.61806,1.61781,1.61794,367400002.0
2007-03-23 16:10:00,1.61799,1.61809,1.61778,1.61802,213600003.0
2007-03-23 16:11:00,1.61799,1.61809,1.6178,1.61793,358399999.0
2007-03-23 16:12:00,1.6179,1.6179,1.61762,1.61775,137400002.0
2007-03-23 16:13:00,1.6176,1.61778,1.61741,1.61758,457000000.0
2007-03-23 16:14:00,1.61756,1.61776,1.61746,1.61765,453100004.0
2007-03-23 16:15:00,1.61745,1.61786,1.61722,1.61771,293599995.0
2007-03-23 16:16:00,1.61775,1.61799,1.61772,1.61788,451600001.0
2007-03-23 16:17:00,1.61774,1.61821,1.61774,1.61821,224200000.0
2007-03-23 16:18:00,1.61817,1.61829,1.61803,1.61829,221700005.0
2007-03-23 16:19:00,1.61837,1.61846,1.61821,1.61837,421699999.0
2007-03-23 16:20:00,1.61819,1.61875,1.61819,1.61857,253900002.0
2007-03-23 16:21:00,1.61887,1.61898,1.61863,1.61889,412100005.0
2007-03-23 16:22:00,1.61903,1.61903,1.61887,1.61887,107300000.0
2007-03-23 16:23:00,1.61894,1.61912,1.61864,1.61864,256600000.0
2007-03-23 16:24:00,1.6187,1.61883,1.61856,1.61862,233999999.0
2007-03-23 16:25:00,1.61851,1.61869,1.61847,1.61861,182700003.0
2007-03-23 16:26:00,1.6185,1.61865,1.61829,1.61854,189300000.0
2007-03-23 16:27:00,1.61841,1.61867,1.61841,1.6186,206399999.0
2007-03-23 16:28:00,1.61862,1.61869,1.61849,1.61857,206099999.0
2007-03-23 16:29:00,1.61856,1.61864,1.61845,1.61859,206699999.0
2007-03-23 16:30:00,1.6184,1.61857,1.61823,1.6185,119300000.0
2007-03-23 16:31:00,1.61844,1.61844,1.61803,1.61821,265400000.0
2007-03-23 16:32:00,1.61826,1.61836,1.6182,1.6183,169400000.0
2007-03-23 16:33:00,1.61825,1.61859,1.61812,1.61859,297099998.0
2007-03-23 16:34:00,1.61864,1.61881,1.61864,1.61877,331000003.0
2007-03-23 16:35:00,1.61859,1.61865,1.61827,1.61829,342100000.0
2007-03-23 16:36:00,1.61826,1.61839,1.61811,1.61836,344599997.0
2007-03-23 16:37:00,1.61835,1.61864,1.61827,1.61864,358000002.0
2007-03-23 16:38:00,1.61864,1.61877,1.61844,1.61857,365099997.0
2007-03-23 16:39:00,1.61858,1.61867,1.61851,1.61859,52900000.0
2007-03-23 16:40:00,1.61868,1.61889,1.61861,1.61873,376000001.0
2007-03-23 16:41:00,1.6188,1.61902,1.61876,1.61882,143400001.0
2007-03-23 16:42:00,1.61889,1.61923,1.61888,1.61901,432299996.0
2007-03-23 16:43:00,1.61888,1.61896,1.61865,1.61887,242199999.0
2007-03-23 16:44:00,1.6189,1.61923,1.61887,1.61907,265400001.0
2007-03-23 16:45:00,1.61935,1.6196,1.61921,1.61946,263099998.0
2007-03-23 16:46:00,1.61949,1.61959,1.61929,1.6195,159899999.0
2007-03-23 16:47:00,1.61936,1.6195,1.61925,1.61945,317700001.0
2007-03-23 16:48:00,1.61942,1.61955,1.61926,1.61933,439500001.0
2007-03-23 16:49:00,1.61932,1.61942,1.61899,1.61899,176000004.0
2007-03-23 16:50:00,1.61893,1.61907,1.61885,1.61885,194999999.0
2007-03-23 16:51:00,1.6189,1.619,1.61865,1.61865,300800001.0
2007-03-23 16:52:00,1.61888,1.61888,1.61876,1.61878,171799997.0
2007-03-23 16:53:00,1.61869,1.61876,1.61858,1.61868,188100004.0
2007-03-23 16:54:00,1.61868,1.61887,1.61851,1.6186,445500003.0
2007-03-23 16:55:00,1.61875,1.61889,1.61869,1.61885,378900004.0
2007-03-23 16:56:00,1.61873,1.61889,1.61867,1.6188,303499997.0
2007-03-23 16:57:00,1.61883,1.61883,1.6186,1.61867,245800002.0
2007-03-23 16:58:00,1.61854,1.61884,1.61848,1.61861,351600002.0
2007-03-23 16:59:00,1.61842,1.61888,1.61842,1.61888,145900000.0
2007-03-23 17:00:00,1.61887,1.6191,1.61875,1.61898,249700000.0
2007-03-23 17:01:00,1.61895,1.61895,1.61869,1.61887,345700001.0
2007-03-23 17:02:00,1.61888,1.61895,1.61878,1.61895,281900000.0
2007-03-23 17:03:00,1.61906,1.61919,1.61885,1.61901,282000006.0
2007-03-23 17:04:00,1.61906,1.61907,1.6187,1.6187,362999997.0
2007-03-23 17:05:00,1.61899,1.61899,1.61883,1.61883,291500004.0
2007-03-23 17:06:00,1.61876,1.61898,1.61876,1.61895,256699998.0
2007-03-23 17:07:00,1.61883,1.61893,1.61866,1.61887,186799998.0
2007-03-23 17:08:00,1.61886,1.61898,1.6187,1.61895,365900001.0
2007-03-23 17:09:00,1.61888,1.61892,1.61871,1.61878,182900001.0
2007-03-23 17:10:00,1.6187,1.61885,1.6185,1.6186,198300001.0
2007-03-23 17:11:00,1.61862,1.61866,1.61844,1.6186,521099993.0
2007-03-23 17:12:00,1.61861,1.61882,1.61854,1.61873,255799996.0
2007-03-23 17:13:00,1.61874,1.61884,1.61863,1.6188,525300000.0
2007-03-23 17:14:00,1.6188,1.61892,1.61859,1.61865,262399995.0
2007-03-23 17:15:00,1.61875,1.61893,1.61867,1.61883,286700003.0
2007-03-23 17:16:00,1.61863,1.61891,1.61863,1.6189,455100001.0
2007-03-23 17:17:00,1.61876,1.61925,1.61876,1.61925,162700001.0
2007-03-23 17:18:00,1.6193,1.6193,1.61911,1.61911,115000002.0
2007-03-23 17:19:00,1.61937,1.61938,1.61905,1.61911,190000000.0
2007-03-23 17:20:00,1.61906,1.61914,1.61896,1.61914,324800001.0
2007-03-23 17:21:00,1.61917,1.6193,1.61917,1.6193,81500002.0
2007-03-23 17:22:00,1.61927,1.61935,1.61906,1.61921,175299997.0
2007-03-23 17:23:00,1.61925,1.61955,1.61922,1.61943,301300000.0
2007-03-23 17:24:00,1.6195,1.61962,1.61942,1.61945,252400001.0
2007-03-23 17:25:00,1.61962,1.61962,1.61949,1.61949,115800000.0
2007-03-23 17:26:00,1.61941,1.61941,1.6192,1.6192,115500000.0
2007-03-23 17:27:00,1.61924,1.61942,1.61917,1.61934,270600000.0
2007-03-23 17:28:00,1.61938,1.61938,1.61905,1.61905,68100000.0
2007-03-23 17:29:00,1.61918,1.61933,1.619,1.61933,91200000.0
2007-03-23 17:30:00,1.6191,1.6194,1.6191,1.6193,369100004.0
2007-03-23 17:31:00,1.61915,1.61928,1.61905,1.61926,484900000.0
2007-03-23 17:32:00,1.61904,1.61924,1.61898,1.61917,295300006.0
2007-03-23 17:33:00,1.61919,1.61932,1.61905,1.61918,174999999.0
2007-03-23 17:34:00,1.61914,1.61937,1.61914,1.61919,277100002.0
2007-03-23 17:35:00,1.61943,1.61943,1.61919,1.61919,111900000.0
2007-03-23 17:36:00,1.61921,1.61945,1.61903,1.6193,154000002.0
2007-03-23 17:37:00,1.6194,1.61955,1.61924,1.6194,342800003.0
2007-03-23 17:38:00,1.61964,1.61977,1.6195,1.61964,308100001.0
2007-03-23 17:39:00,1.61976,1.61982,1.61964,1.61978,271599995.0
2007-03-23 17:40:00,1.61967,1.61976,1.61949,1.61968,303099997.0
2007-03-23 17:41:00,1.61971,1.61983,1.6196,1.6197,346899996.0
2007-03-23 17:42:00,1.61964,1.61972,1.61948,1.6196,163599999.0
2007-03-23 17:43:00,1.61936,1.61969,1.61935,1.61958,263900003.0
2007-03-23 17:44:00,1.6195,1.61971,1.61928,1.6196,306199999.0
2007-03-23 17:45:00,1.61971,1.6199,1.61962,1.61969,336599995.0
2007-03-23 17:46:00,1.61982,1.61982,1.61954,1.6197,204900000.0
2007-03-23 17:47:00,1.61972,1.61981,1.61962,1.61973,160999998.0
2007-03-23 17:48:00,1.61979,1.61987,1.61967,1.61975,435899998.0
2007-03-23 17:49:00,1.61986,1.6199,1.61963,1.61971,474299998.0
2007-03-23 17:50:00,1.61964,1.61982,1.61957,1.61982,114400001.0
2007-03-23 17:51:00,1.6197,1.61981,1.61968,1.61977,148500000.0
2007-03-23 17:52:00,1.6197,1.6197,1.61923,1.61933,227600001.0
2007-03-23 17:53:00,1.61924,1.61937,1.61913,1.61926,307499999.0
2007-03-23 17:54:00,1.61928,1.61928,1.61903,1.61903,384000000.0
2007-03-23 17:55:00,1.61915,1.61931,1.61904,1.61912,259000004.0
2007-03-23 17:56:00,1.61911,1.61918,1.61899,1.61899,313800000.0
2007-03-23 17:57:00,1.61922,1.61926,1.61902,1.61912,148900000.0
2007-03-23 17:58:00,1.61903,1.61903,1.61884,1.61902,281999998.0
2007-03-23 17:59:00,1.61879,1.61903,1.61872,1.61877,219400001.0
2007-03-23 18:00:00,1.61868,1.61893,1.61858,1.61875,341100000.0
2007-03-23 18:01:00,1.6187,1.6187,1.6187,1.6187,2082900006.0
2007-03-23 18:02:00,1.6188,1.6188,1.6187,1.6187,2082900006.0
2007-03-23 18:06:00,1.61839,1.6185,1.61822,1.61844,2082900006.0
2007-03-23 18:08:00,1.6185,1.6186,1.6185,1.6186,1750999999.0
2007-03-23 18:09:00,1.6181,1.61846,1.6181,1.61845,1750999999.0
2007-03-23 18:10:00,1.6185,1.6185,1.6185,1.6185,1647200009.0
2007-03-23 18:11:00,1.61836,1.6185,1.61816,1.61838,1647200009.0
2007-03-23 18:12:00,1.61846,1.61852,1.61833,1.61833,1587800003.0
2007-03-23 18:13:00,1.61838,1.61848,1.6182,1.61835,1690499996.0
2007-03-23 18:14:00,1.6186,1.6188,1.6186,1.6187,885399999.0
2007-03-23 18:15:00,1.61832,1.61836,1.61818,1.61829,885399999.0
2007-03-23 18:17:00,1.6187,1.6189,1.6186,1.6189,703400000.0
2007-03-23 18:18:00,1.6184,1.61855,1.61823,1.6185,703400000.0
2007-03-23 18:19:00,1.61856,1.61862,1.61827,1.61839,1996700008.0
2007-03-23 18:20:00,1.61855,1.61862,1.61837,1.61842,2095500006.0
2007-03-23 18:21:00,1.61857,1.61874,1.61844,1.61857,822200003.0
2007-03-23 18:22:00,1.61861,1.61868,1.61851,1.61853,803700008.0
2007-03-23 18:23:00,1.6191,1.6191,1.6191,1.6191,1252200009.0
2007-03-23 18:24:00,1.619,1.6192,1.619,1.619,1252200009.0
2007-03-23 18:25:00,1.6191,1.6195,1.6191,1.6193,1252200009.0
2007-03-23 18:26:00,1.6194,1.6194,1.6193,1.6194,1252200009.0
2007-03-23 18:27:00,1.61857,1.61872,1.61833,1.61845,1252200009.0
2007-03-23 18:29:00,1.6185,1.61855,1.61839,1.6184,1891900003.0
2007-03-23 18:30:00,1.61838,1.61863,1.61838,1.61859,1191100001.0
2007-03-23 18:31:00,1.61859,1.61863,1.61837,1.61854,892600009.0
2007-03-23 18:32:00,1.61853,1.61863,1.6183,1.61845,1416700012.0
2007-03-23 18:33:00,1.6192,1.6192,1.6192,1.6192,1818799995.0
2007-03-23 18:34:00,1.6193,1.6193,1.6192,1.6192,1818799995.0
2007-03-23 18:35:00,1.61866,1.61873,1.61857,1.61873,1818799995.0
2007-03-23 18:36:00,1.61881,1.61899,1.61874,1.6188,1328600000.0
2007-03-23 18:37:00,1.61869,1.61872,1.6184,1.61854,1729400003.0
2007-03-23 18:38:00,1.61856,1.61868,1.61842,1.61864,1552000000.0
2007-03-23 18:39:00,1.6187,1.6188,1.61859,1.6187,1867100004.0
2007-03-23 18:40:00,1.6192,1.6193,1.6192,1.6193,1241199994.0
2007-03-23 18:41:00,1.61861,1.61885,1.61861,1.6188,1241199994.0
2007-03-23 18:42:00,1.61875,1.61884,1.61856,1.61878,1187400002.0
2007-03-23 18:43:00,1.61879,1.6189,1.61855,1.61865,420400001.0
2007-03-23 18:44:00,1.61852,1.61865,1.61827,1.61827,864199996.0
2007-03-23 18:45:00,1.61841,1.61859,1.61829,1.61845,441100005.0
2007-03-23 18:46:00,1.61843,1.61859,1.61831,1.61848,374800001.0
2007-03-23 18:47:00,1.61848,1.61864,1.61846,1.61856,135000000.0
2007-03-23 18:48:00,1.61847,1.61854,1.61831,1.61833,1262400010.0
2007-03-23 18:49:00,1.61847,1.61855,1.61839,1.6185,438200001.0
2007-03-23 18:50:00,1.61836,1.61856,1.61831,1.61844,614200003.0
2007-03-23 18:51:00,1.61839,1.61863,1.61834,1.61846,1222900005.0
2007-03-23 18:52:00,1.6185,1.61888,1.6184,1.61866,1166799999.0
2007-03-23 18:53:00,1.61875,1.61892,1.61869,1.61875,1189600002.0
2007-03-23 18:54:00,1.61864,1.61893,1.61864,1.61889,704800000.0
2007-03-23 18:55:00,1.61892,1.61892,1.61858,1.61858,1737199987.0
2007-03-23 18:56:00,1.61866,1.61873,1.61849,1.61865,886900002.0
2007-03-23 18:57:00,1.6188,1.61914,1.61879,1.61892,550000004.0
2007-03-23 18:58:00,1.61897,1.61903,1.61877,1.61877,1142500006.0
2007-03-23 18:59:00,1.61871,1.61892,1.61868,1.61883,1761000007.0
2007-03-23 19:00:00,1.61882,1.61888,1.61861,1.6187,475500000.0
2007-03-23 19:01:00,1.61873,1.61873,1.61842,1.61851,354300000.0
2007-03-23 19:02:00,1.61839,1.61869,1.61839,1.61854,846500003.0
2007-03-23 19:03:00,1.61846,1.61867,1.61846,1.6186,522900005.0
2007-03-23 19:04:00,1.61862,1.61866,1.61851,1.61851,214100000.0
2007-03-23 19:05:00,1.61865,1.61865,1.61845,1.6185,703999993.0
2007-03-23 19:06:00,1.61853,1.61876,1.61853,1.61868,2082200006.0
2007-03-23 19:07:00,1.61866,1.61866,1.6184,1.6184,952800005.0
2007-03-23 19:08:00,1.61853,1.61857,1.61823,1.61823,1612500007.0
2007-03-23 19:09:00,1.61832,1.61851,1.61822,1.61832,1492400010.0
2007-03-23 19:10:00,1.61848,1.61858,1.61835,1.61853,1076299998.0
2007-03-23 19:11:00,1.61855,1.61855,1.61838,1.6185,1404600004.0
2007-03-23 19:12:00,1.61844,1.61848,1.61827,1.61836,672400003.0
2007-03-23 19:13:00,1.6185,1.61855,1.61839,1.61849,494599995.0
2007-03-23 19:14:00,1.61843,1.61869,1.61843,1.61867,404300001.0
2007-03-23 19:15:00,1.61858,1.6187,1.61844,1.61857,1425300001.0
2007-03-23 19:16:00,1.61849,1.61865,1.61839,1.6185,631600004.0
2007-03-23 19:17:00,1.61856,1.6188,1.61855,1.61873,713000002.0
2007-03-23 19:18:00,1.61872,1.61881,1.61857,1.61868,554700002.0
2007-03-23 19:19:00,1.61867,1.6188,1.61853,1.61869,986800013.0
2007-03-23 19:20:00,1.6188,1.6189,1.61867,1.61879,1014099994.0
2007-03-23 19:21:00,1.61878,1.61888,1.61868,1.61871,1017800001.0
2007-03-23 19:22:00,1.61885,1.61885,1.61865,1.61865,447900000.0
2007-03-23 19:23:00,1.61875,1.61891,1.6187,1.61884,737000003.0
2007-03-23 19:24:00,1.61879,1.61907,1.61879,1.61906,419899997.0
2007-03-23 19:25:00,1.619,1.61936,1.61891,1.61917,912699998.0
2007-03-23 19:26:00,1.61916,1.61928,1.61905,1.61916,991299995.0
2007-03-23 19:27:00,1.6192,1.61941,1.61907,1.61911,1377600003.0
2007-03-23 19:28:00,1.61924,1.61938,1.61912,1.61923,526700005.0
2007-03-23 19:29:00,1.61924,1.61944,1.61905,1.61922,712600005.0
2007-03-23 19:30:00,1.6193,1.6193,1.6192,1.6192,1484800007.0
2007-03-23 19:31:00,1.61933,1.61944,1.61911,1.6192,1484800007.0
2007-03-23 19:32:00,1.6191,1.61932,1.6191,1.61925,644699995.0
2007-03-23 19:33:00,1.61912,1.61927,1.61903,1.61917,847200010.0
2007-03-23 19:34:00,1.61908,1.61926,1.61901,1.61912,1628500005.0
2007-03-23 19:35:00,1.61896,1.61913,1.61872,1.61913,760800006.0
2007-03-23 19:36:00,1.6192,1.61935,1.61902,1.61909,623400001.0
2007-03-23 19:37:00,1.61927,1.6193,1.61907,1.61913,379899998.0
2007-03-23 19:38:00,1.6188,1.61909,1.61858,1.61884,649500003.0
2007-03-23 19:39:00,1.61908,1.61915,1.61886,1.61902,1047999996.0
2007-03-23 19:40:00,1.61912,1.61919,1.61899,1.61899,612199996.0
2007-03-23 19:41:00,1.61899,1.6191,1.61895,1.61905,435900001.0
2007-03-23 19:42:00,1.61899,1.61909,1.6189,1.61902,768700002.0
2007-03-23 19:43:00,1.61899,1.61907,1.61891,1.61891,624799996.0
2007-03-23 19:44:00,1.61895,1.61903,1.61878,1.61891,975800008.0
2007-03-23 19:45:00,1.61878,1.61895,1.61871,1.61895,345400000.0
2007-03-23 19:46:00,1.61893,1.61893,1.61872,1.61888,760900002.0
2007-03-23 19:47:00,1.61873,1.61895,1.61873,1.61882,403300002.0
2007-03-23 19:48:00,1.61886,1.61902,1.61886,1.61896,496399998.0
2007-03-23 19:49:00,1.61885,1.61895,1.61876,1.61895,1506299997.0
2007-03-23 19:50:00,1.61889,1.619,1.61878,1.61889,197199998.0
2007-03-23 19:51:00,1.61886,1.6191,1.61886,1.61907,506800005.0
2007-03-23 19:52:00,1.61904,1.61915,1.61897,1.61915,356700002.0
2007-03-23 19:53:00,1.61914,1.61915,1.61895,1.61895,436099995.0
2007-03-23 19:54:00,1.61897,1.61907,1.6189,1.61906,341199993.0
2007-03-23 19:55:00,1.61901,1.61914,1.61888,1.61907,604100008.0
2007-03-23 19:56:00,1.61895,1.61912,1.61886,1.61902,1075600007.0
2007-03-23 19:57:00,1.61883,1.61896,1.61864,1.61877,1742500014.0
2007-03-23 19:58:00,1.61864,1.61895,1.61864,1.61882,1680900013.0
2007-03-23 19:59:00,1.61907,1.61926,1.619,1.6191,1266099987.0
2007-03-23 20:00:00,1.61909,1.6192,1.61891,1.61904,607699998.0
2007-03-23 20:01:00,1.61897,1.61912,1.61889,1.61903,866100002.0
2007-03-23 20:02:00,1.61907,1.61944,1.61899,1.61931,535200002.0
2007-03-23 20:03:00,1.61948,1.61955,1.6194,1.61944,122699998.0
2007-03-23 20:04:00,1.6194,1.61943,1.61924,1.61936,247099999.0
2007-03-23 20:05:00,1.6193,1.6194,1.61922,1.6194,400100001.0
2007-03-23 20:06:00,1.6193,1.61935,1.6193,1.61935,275500000.0
2007-03-23 20:07:00,1.61925,1.61933,1.61914,1.6192,211200002.0
2007-03-23 20:08:00,1.61926,1.61932,1.61915,1.61928,1618600014.0
2007-03-23 20:09:00,1.6192,1.61942,1.61917,1.6193,269200003.0
2007-03-23 20:10:00,1.6192,1.61935,1.61918,1.6193,331000000.0
2007-03-23 20:11:00,1.61914,1.6193,1.61912,1.61923,1074800002.0
2007-03-23 20:12:00,1.61916,1.61917,1.61899,1.61905,313600001.0
2007-03-23 20:13:00,1.61916,1.61923,1.61902,1.61904,1599999998.0
2007-03-23 20:14:00,1.61909,1.61912,1.61888,1.61899,577899995.0
2007-03-23 20:15:00,1.61911,1.61926,1.61901,1.61909,1317400003.0
2007-03-23 20:16:00,1.61915,1.61919,1.61898,1.619,2011000005.0
2007-03-23 20:17:00,1.61907,1.61918,1.619,1.61918,439700004.0
2007-03-23 20:18:00,1.61908,1.61915,1.619,1.6191,372400001.0
2007-03-23 20:19:00,1.6192,1.6192,1.6191,1.6192,686800001.0
2007-03-23 20:21:00,1.61906,1.61912,1.61896,1.61912,686800001.0
2007-03-23 20:22:00,1.619,1.61914,1.61896,1.61914,539000002.0
2007-03-23 20:23:00,1.61905,1.61918,1.6189,1.61894,1243600000.0
2007-03-23 20:24:00,1.61903,1.61903,1.61877,1.61884,513500006.0
2007-03-23 20:25:00,1.61885,1.61905,1.61878,1.61902,754399999.0
2007-03-23 20:26:00,1.61905,1.61911,1.61897,1.61897,302900005.0
2007-03-23 20:27:00,1.61897,1.61905,1.61887,1.61905,506900002.0
2007-03-23 20:29:00,1.61906,1.61916,1.61887,1.61903,1980899991.0
2007-03-23 20:30:00,1.6192,1.6193,1.6192,1.6193,526800007.0
2007-03-23 20:33:00,1.61906,1.61918,1.6189,1.61905,526800007.0
2007-03-23 20:34:00,1.61885,1.61916,1.61885,1.61906,402200001.0
2007-03-23 20:35:00,1.61905,1.6191,1.61888,1.61898,684000006.0
2007-03-23 20:36:00,1.61899,1.61925,1.6189,1.61925,637599997.0
2007-03-23 20:37:00,1.61929,1.61939,1.61911,1.61911,970800004.0
2007-03-23 20:38:00,1.61907,1.61927,1.61902,1.61917,2103200002.0
2007-03-23 20:39:00,1.61897,1.61914,1.61879,1.6189,1124200003.0
2007-03-23 20:40:00,1.61913,1.61934,1.6191,1.61924,1467999995.0
2007-03-23 20:41:00,1.61913,1.61928,1.61893,1.61928,400500000.0
2007-03-23 20:42:00,1.6192,1.61922,1.61884,1.61884,311600004.0
2007-03-23 20:43:00,1.61896,1.61915,1.61886,1.619,615500000.0
2007-03-23 20:44:00,1.61881,1.6191,1.6188,1.61902,1431000000.0
2007-03-23 20:45:00,1.6189,1.61911,1.61884,1.61902,1095499998.0
2007-03-23 20:46:00,1.61905,1.61914,1.61883,1.61914,350100002.0
2007-03-23 20:47:00,1.61898,1.6191,1.61885,1.6191,768600005.0
2007-03-23 20:48:00,1.61905,1.61918,1.61891,1.61898,1413000002.0
2007-03-23 20:49:00,1.61891,1.61915,1.6189,1.61915,813999995.0
2007-03-23 20:50:00,1.61915,1.61915,1.61895,1.61909,1790300005.0
2007-03-23 20:51:00,1.61903,1.61918,1.61895,1.61903,428799998.0
2007-03-23 20:52:00,1.61902,1.61913,1.61892,1.6191,1380700001.0
2007-03-23 20:53:00,1.6191,1.61914,1.61898,1.619,1471999993.0
2007-03-23 20:54:00,1.61897,1.61915,1.61897,1.6191,985300001.0
2007-03-23 20:55:00,1.619,1.6191,1.619,1.6191,789500002.0
2007-03-23 20:56:00,1.619,1.61915,1.61883,1.6191,2086799995.0
2007-03-23 21:00:00,1.6189,1.6189,1.6189,1.6189,1474800000.0
2007-03-23 21:02:00,1.61896,1.61925,1.61896,1.61925,1474800000.0
2007-03-23 21:03:00,1.61918,1.6193,1.619,1.61903,1513800002.0
2007-03-23 21:04:00,1.61915,1.6192,1.61897,1.61897,316000002.0
2007-03-23 21:05:00,1.61898,1.61915,1.61887,1.6191,860399994.0
2007-03-23 21:06:00,1.6189,1.61918,1.61887,1.6191,558099995.0
2007-03-23 21:07:00,1.619,1.6191,1.61896,1.6191,480900003.0
2007-03-23 21:08:00,1.61897,1.61909,1.6189,1.61907,330600004.0
2007-03-23 21:09:00,1.61895,1.6191,1.61884,1.61897,589800005.0
2007-03-23 21:10:00,1.61907,1.61922,1.61904,1.61915,953000001.0
2007-03-23 21:11:00,1.61925,1.61936,1.61913,1.61924,670100000.0
2007-03-23 21:12:00,1.61937,1.61937,1.6192,1.6193,253500000.0
2007-03-23 21:13:00,1.6193,1.61935,1.61919,1.61928,927599999.0
2007-03-23 21:14:00,1.6193,1.61932,1.61909,1.61923,867000003.0
2007-03-23 21:15:00,1.61925,1.61933,1.61901,1.61915,890200000.0
2007-03-23 21:16:00,1.61909,1.61928,1.6189,1.61915,660900002.0
2007-03-23 21:17:00,1.61926,1.61931,1.61905,1.61905,1406199998.0
2007-03-23 21:18:00,1.61917,1.61924,1.61899,1.61917,656599998.0
2007-03-23 21:19:00,1.61907,1.61907,1.61877,1.61886,544900003.0
2007-03-23 21:22:00,1.61905,1.61928,1.61905,1.61922,1657400001.0
2007-03-23 21:23:00,1.61915,1.61925,1.619,1.61912,1275999997.0
2007-03-23 21:24:00,1.61915,1.61928,1.61905,1.61911,547400001.0
2007-03-23 21:25:00,1.61911,1.61934,1.61883,1.61924,1278100002.0
2007-03-23 21:26:00,1.61915,1.6193,1.61913,1.61929,543900005.0
2007-03-23 21:27:00,1.61889,1.61934,1.61879,1.61924,572200007.0
2007-03-23 21:28:00,1.61915,1.61932,1.61905,1.61918,656599997.0
2007-03-23 21:29:00,1.61923,1.61931,1.61906,1.61916,480500002.0
2007-03-23 21:30:00,1.61908,1.61924,1.61897,1.619,336099999.0
2007-03-23 21:31:00,1.61889,1.6192,1.61879,1.6192,531300001.0
2007-03-23 21:32:00,1.61904,1.6193,1.61895,1.61905,1786200013.0
2007-03-23 21:33:00,1.619,1.6193,1.61899,1.6193,423800002.0
2007-03-23 21:34:00,1.61908,1.61923,1.61903,1.61912,1184100009.0
2007-03-23 21:35:00,1.61911,1.61926,1.61903,1.61907,896700001.0
2007-03-23 21:36:00,1.61913,1.61925,1.61907,1.6192,305799999.0
2007-03-23 21:37:00,1.6192,1.61925,1.61905,1.61905,486600001.0
2007-03-23 21:38:00,1.61906,1.6193,1.61905,1.61927,477699999.0
2007-03-23 21:39:00,1.619,1.61913,1.6189,1.61898,194799998.0
2007-03-23 21:40:00,1.61894,1.61894,1.61854,1.61854,546100001.0
2007-03-23 21:41:00,1.61842,1.61868,1.61838,1.61868,755200001.0
2007-03-23 21:42:00,1.6187,1.61875,1.61855,1.61868,612899999.0
2007-03-23 21:43:00,1.61862,1.61881,1.61862,1.61872,1325900008.0
2007-03-23 21:44:00,1.61864,1.61872,1.61849,1.61861,1147399992.0
2007-03-23 21:45:00,1.61867,1.61872,1.61842,1.61852,692699999.0
2007-03-23 21:46:00,1.61835,1.61865,1.6179,1.61823,1197400003.0
2007-03-23 21:47:00,1.61867,1.61867,1.61827,1.61839,1213100004.0
2007-03-23 21:48:00,1.61861,1.61878,1.61851,1.61869,442900000.0
2007-03-23 21:49:00,1.61865,1.61872,1.61851,1.61866,880800005.0
2007-03-23 21:50:00,1.61858,1.61869,1.61852,1.61862,182100001.0
2007-03-23 21:51:00,1.61857,1.61872,1.61853,1.61861,620399999.0
2007-03-23 21:52:00,1.61863,1.6188,1.61852,1.61865,1672600004.0
2007-03-23 21:53:00,1.6186,1.61875,1.61857,1.61872,449200001.0
2007-03-23 21:54:00,1.61872,1.61872,1.6185,1.6185,182400002.0
2007-03-23 21:55:00,1.61862,1.61869,1.61846,1.61857,465899998.0
2007-03-23 21:56:00,1.61866,1.61873,1.61852,1.61869,642900004.0
2007-03-23 21:57:00,1.61859,1.61875,1.61859,1.61875,401900003.0
2007-03-23 21:58:00,1.61875,1.61875,1.61859,1.61869,641799999.0
2007-03-23 21:59:00,1.61869,1.61871,1.6185,1.61857,1134600006.0
2007-03-23 22:00:00,1.61856,1.61872,1.61846,1.61869,737299998.0
2007-03-23 22:01:00,1.61872,1.61879,1.61869,1.61869,225200003.0
2007-03-23 22:02:00,1.61869,1.61877,1.6185,1.61865,1224500007.0
2007-03-23 22:03:00,1.61865,1.61876,1.61849,1.61876,476000001.0
2007-03-23 22:04:00,1.6187,1.61877,1.6186,1.61875,566399995.0
2007-03-23 22:05:00,1.61879,1.61883,1.61869,1.61873,395999999.0
2007-03-23 22:06:00,1.61865,1.61875,1.61855,1.61875,526500001.0
2007-03-23 22:07:00,1.6187,1.6187,1.61851,1.61851,167800003.0
2007-03-23 22:08:00,1.61873,1.61886,1.61865,1.61873,401900001.0
2007-03-23 22:09:00,1.6189,1.6189,1.61871,1.6188,330500002.0
2007-03-23 22:10:00,1.61885,1.61893,1.61862,1.61872,293000000.0
2007-03-23 22:11:00,1.61865,1.61873,1.61854,1.61867,167200003.0
2007-03-23 22:12:00,1.61875,1.61892,1.6187,1.6188,743400000.0
2007-03-23 22:13:00,1.61863,1.61888,1.61854,1.61854,181300000.0
2007-03-23 22:14:00,1.61859,1.61861,1.61848,1.61856,263299999.0
2007-03-23 22:15:00,1.61865,1.61876,1.61848,1.61855,818600004.0
2007-03-23 22:16:00,1.61843,1.61863,1.61843,1.61863,197300002.0
2007-03-23 22:17:00,1.61826,1.61853,1.61813,1.61839,248399999.0
2007-03-23 22:18:00,1.61828,1.61861,1.61812,1.61861,214299999.0
2007-03-23 22:19:00,1.61846,1.61863,1.61835,1.61859,252800000.0
2007-03-23 22:20:00,1.61853,1.61866,1.61836,1.61866,181299999.0
2007-03-23 22:21:00,1.6186,1.61865,1.61848,1.61851,303499999.0
2007-03-23 22:22:00,1.61852,1.61873,1.61852,1.6187,952699997.0
2007-03-23 22:23:00,1.61868,1.61875,1.61856,1.61868,260399996.0
2007-03-23 22:24:00,1.61865,1.6187,1.61846,1.61846,384300005.0
2007-03-23 22:25:00,1.61857,1.6187,1.61839,1.6186,611200008.0
2007-03-23 22:26:00,1.6186,1.61876,1.61841,1.61855,644700002.0
2007-03-23 22:27:00,1.61857,1.61892,1.61857,1.61881,356999996.0
2007-03-23 22:28:00,1.61892,1.619,1.61877,1.61878,692400006.0
2007-03-23 22:29:00,1.61895,1.61902,1.61876,1.61882,959100001.0
2007-03-23 22:30:00,1.61883,1.61894,1.61864,1.61873,973500001.0
2007-03-23 22:31:00,1.61861,1.61883,1.61851,1.61883,242199997.0
2007-03-23 22:32:00,1.6187,1.61885,1.6187,1.61885,352100005.0
2007-03-23 22:33:00,1.61866,1.61892,1.61863,1.61892,231799998.0
2007-03-23 22:34:00,1.61888,1.61895,1.61876,1.6189,394500001.0
2007-03-23 22:35:00,1.61886,1.61893,1.61878,1.61889,215799999.0
2007-03-23 22:36:00,1.61881,1.61905,1.61876,1.61887,697000004.0
2007-03-23 22:37:00,1.61878,1.61895,1.61871,1.6189,480800004.0
2007-03-23 22:38:00,1.61888,1.61892,1.61865,1.61872,426400002.0
2007-03-23 22:39:00,1.6186,1.61893,1.61854,1.61893,729100006.0
2007-03-23 22:40:00,1.61897,1.61907,1.6187,1.61907,559400002.0
2007-03-23 22:41:00,1.61891,1.61918,1.61891,1.6191,446400003.0
2007-03-23 22:42:00,1.61891,1.61924,1.61891,1.61924,732600002.0
2007-03-23 22:43:00,1.61923,1.61928,1.61879,1.61918,1295600002.0
2007-03-23 22:44:00,1.61924,1.61927,1.61889,1.61914,375200000.0
2007-03-23 22:45:00,1.61926,1.61926,1.61892,1.61892,162300000.0
2007-03-23 22:46:00,1.619,1.61918,1.61886,1.61904,248399998.0
2007-03-23 22:47:00,1.61894,1.61922,1.61894,1.61922,161800003.0
2007-03-23 22:48:00,1.61927,1.61934,1.61905,1.61916,410600001.0
2007-03-23 22:49:00,1.61938,1.61942,1.6191,1.6191,912400005.0
2007-03-23 22:50:00,1.61922,1.61937,1.6191,1.61925,286300003.0
2007-03-23 22:51:00,1.61924,1.61932,1.61906,1.61917,506499999.0
2007-03-23 22:52:00,1.61932,1.61932,1.61893,1.61904,369600001.0
2007-03-23 22:53:00,1.61935,1.61935,1.61908,1.61913,134299999.0
2007-03-23 22:54:00,1.61914,1.61914,1.61887,1.61887,340800005.0
2007-03-23 22:55:00,1.61891,1.61938,1.61891,1.61907,167199999.0
2007-03-23 22:56:00,1.61893,1.61912,1.61893,1.61912,103800001.0
2007-03-23 22:57:00,1.61893,1.61915,1.61893,1.61908,423200000.0
2007-03-23 22:58:00,1.61902,1.61912,1.61893,1.61894,222100000.0
2007-03-23 22:59:00,1.61865,1.61899,1.61843,1.61871,591800001.0
2007-03-25 23:00:00,1.61902,1.61933,1.61867,1.6189,416899998.0
2007-03-25 23:01:00,1.61845,1.61845,1.61819,1.61835,304800004.0
2007-03-25 23:02:00,1.61901,1.61925,1.6187,1.61881,307499998.0
2007-03-25 23:03:00,1.61914,1.61928,1.61845,1.61845,237199997.0
2007-03-25 23:04:00,1.61888,1.61917,1.61863,1.61874,287800002.0
2007-03-25 23:05:00,1.6189,1.61903,1.61881,1.61895,262800001.0
2007-03-25 23:06:00,1.61898,1.61913,1.61882,1.61899,303399999.0
2007-03-25 23:07:00,1.61902,1.61915,1.61896,1.61896,234200001.0
2007-03-25 23:08:00,1.61873,1.61914,1.61856,1.619,194099999.0
2007-03-25 23:09:00,1.61917,1.61928,1.61912,1.61912,159700001.0
2007-03-25 23:10:00,1.61901,1.61923,1.61899,1.61904,207900000.0
2007-03-25 23:11:00,1.61922,1.61941,1.61911,1.61924,170799998.0
2007-03-25 23:12:00,1.61904,1.61941,1.61903,1.61941,319599998.0
2007-03-25 23:13:00,1.61889,1.61921,1.61889,1.61921,135899996.0
2007-03-25 23:14:00,1.61936,1.61958,1.61936,1.61948,78200000.0
2007-03-25 23:15:00,1.61955,1.61962,1.61945,1.61958,208300000.0
2007-03-25 23:16:00,1.61952,1.61955,1.61938,1.61944,286200001.0
2007-03-25 23:17:00,1.61937,1.61948,1.61904,1.61929,350800000.0
2007-03-25 23:18:00,1.61891,1.61927,1.61822,1.61927,321700000.0
2007-03-25 23:19:00,1.6192,1.61937,1.61886,1.61898,194100004.0
2007-03-25 23:20:00,1.61896,1.61918,1.61886,1.61906,255600001.0
2007-03-25 23:21:00,1.61895,1.6191,1.61894,1.6191,191000001.0
2007-03-25 23:22:00,1.61888,1.61927,1.61881,1.61915,389600001.0
2007-03-25 23:23:00,1.61918,1.61931,1.61895,1.61899,273399998.0
2007-03-25 23:24:00,1.6188,1.6188,1.61865,1.61865,79900000.0
2007-03-25 23:25:00,1.61892,1.61917,1.61892,1.61917,212000000.0
2007-03-25 23:26:00,1.61915,1.61924,1.61886,1.61914,322999999.0
2007-03-25 23:27:00,1.61907,1.61933,1.61901,1.61913,498600003.0
2007-03-25 23:28:00,1.6192,1.61938,1.61919,1.61926,294900000.0
2007-03-25 23:29:00,1.61927,1.6194,1.61924,1.61935,301799996.0
2007-03-25 23:30:00,1.6194,1.61959,1.61936,1.61951,150500000.0
2007-03-25 23:31:00,1.61954,1.6197,1.61954,1.61966,236599999.0
2007-03-25 23:32:00,1.61942,1.61965,1.61937,1.61962,286700001.0
2007-03-25 23:33:00,1.61968,1.61972,1.61957,1.61961,235800001.0
2007-03-25 23:34:00,1.61965,1.61972,1.61953,1.61961,146200002.0
2007-03-25 23:35:00,1.61951,1.61968,1.61945,1.61954,202400000.0
2007-03-25 23:36:00,1.61937,1.61955,1.61935,1.61955,158100000.0
2007-03-25 23:37:00,1.6195,1.6195,1.6194,1.6194,46400000.0
2007-03-25 23:38:00,1.61955,1.61983,1.61955,1.61962,288800003.0
2007-03-25 23:39:00,1.61952,1.61973,1.61952,1.61961,226200001.0
2007-03-25 23:40:00,1.61967,1.6198,1.61963,1.61978,315400003.0
2007-03-25 23:41:00,1.61988,1.61994,1.61971,1.61979,281300000.0
2007-03-25 23:42:00,1.61982,1.61989,1.61953,1.61953,341300000.0
2007-03-25 23:43:00,1.61993,1.61993,1.61981,1.61981,104500000.0
2007-03-25 23:44:00,1.61968,1.61989,1.61967,1.6198,279700003.0
2007-03-25 23:45:00,1.61977,1.61977,1.61954,1.61954,223500001.0
2007-03-25 23:46:00,1.61965,1.6198,1.61958,1.61971,157300001.0
2007-03-25 23:47:00,1.61943,1.61964,1.6192,1.61939,428300003.0
2007-03-25 23:48:00,1.61941,1.61971,1.61939,1.6195,218899999.0
2007-03-25 23:49:00,1.61928,1.61973,1.61928,1.61973,191699999.0
2007-03-25 23:50:00,1.61963,1.61975,1.6195,1.61958,246700000.0
2007-03-25 23:51:00,1.61964,1.61987,1.61964,1.61987,165400000.0
2007-03-25 23:52:00,1.61965,1.61978,1.61947,1.61973,238800002.0
2007-03-25 23:53:00,1.61948,1.61963,1.61915,1.61946,319899998.0
2007-03-25 23:54:00,1.61966,1.61966,1.61932,1.61932,279600003.0
2007-03-25 23:55:00,1.6197,1.6197,1.61936,1.61953,256500004.0
2007-03-25 23:56:00,1.61958,1.61976,1.61958,1.61963,151400000.0
2007-03-25 23:57:00,1.61985,1.61992,1.61962,1.61975,86599999.0
2007-03-25 23:58:00,1.61971,1.61971,1.61942,1.61958,201800000.0
2007-03-25 23:59:00,1.61963,1.61974,1.61949,1.6196,237500001.0
2007-03-26 00:00:00,1.61965,1.61981,1.61953,1.61953,255700002.0
2007-03-26 00:01:00,1.61986,1.61991,1.61964,1.61965,457499998.0
2007-03-26 00:02:00,1.61965,1.61983,1.6195,1.6195,200699999.0
2007-03-26 00:03:00,1.61974,1.61983,1.61964,1.61977,167400000.0
2007-03-26 00:04:00,1.61977,1.6198,1.61964,1.6197,174700000.0
2007-03-26 00:05:00,1.6196,1.61982,1.61956,1.61982,341499998.0
2007-03-26 00:06:00,1.61973,1.61978,1.61961,1.61978,196600001.0
2007-03-26 00:07:00,1.61954,1.61981,1.61948,1.61981,256900001.0
2007-03-26 00:08:00,1.61964,1.61983,1.61961,1.61972,345500004.0
2007-03-26 00:09:00,1.61968,1.61975,1.61951,1.61967,188100000.0
2007-03-26 00:10:00,1.61962,1.61963,1.61955,1.61955,182199996.0
2007-03-26 00:11:00,1.61946,1.61955,1.61938,1.6195,404200001.0
2007-03-26 00:12:00,1.61945,1.61953,1.61933,1.61943,64700001.0
2007-03-26 00:13:00,1.61947,1.61955,1.61931,1.61945,130600000.0
2007-03-26 00:14:00,1.61935,1.6195,1.61935,1.6194,181300001.0
2007-03-26 00:15:00,1.61949,1.61963,1.61949,1.61963,87900000.0
2007-03-26 00:16:00,1.6196,1.6197,1.6196,1.6197,75900000.0
2007-03-26 00:17:00,1.61952,1.61969,1.61938,1.6196,246100004.0
2007-03-26 00:18:00,1.61944,1.61976,1.61941,1.61976,308299999.0
2007-03-26 00:19:00,1.61963,1.61981,1.61947,1.61966,223600001.0
2007-03-26 00:20:00,1.61976,1.61982,1.6195,1.61964,262899998.0
2007-03-26 00:21:00,1.61952,1.61973,1.61944,1.61972,383600006.0
2007-03-26 00:22:00,1.61962,1.61975,1.61947,1.61956,373000006.0
2007-03-26 00:23:00,1.61977,1.61978,1.61954,1.61965,169200000.0
2007-03-26 00:24:00,1.61959,1.61975,1.61946,1.61962,185200000.0
2007-03-26 00:25:00,1.61965,1.61981,1.6196,1.61977,261999996.0
2007-03-26 00:26:00,1.6198,1.61989,1.61964,1.61976,236500000.0
2007-03-26 00:27:00,1.61959,1.61972,1.61959,1.61961,57200000.0
2007-03-26 00:28:00,1.61965,1.61965,1.61944,1.61957,208500002.0
2007-03-26 00:29:00,1.6196,1.6196,1.6195,1.6195,34400000.0
2007-03-26 00:30:00,1.6196,1.6197,1.61944,1.61953,274600002.0
2007-03-26 00:31:00,1.61965,1.62022,1.6196,1.62002,392199998.0
2007-03-26 00:32:00,1.61983,1.62006,1.61981,1.61983,392499998.0
2007-03-26 00:33:00,1.61981,1.61994,1.61974,1.61982,91900000.0
2007-03-26 00:34:00,1.61962,1.61996,1.61962,1.61989,358900002.0
2007-03-26 00:35:00,1.61987,1.61987,1.61973,1.61973,38400000.0
2007-03-26 00:36:00,1.61989,1.61991,1.61985,1.61985,99100000.0
2007-03-26 00:37:00,1.61983,1.62003,1.61976,1.62003,159200000.0
2007-03-26 00:38:00,1.61984,1.61997,1.61979,1.6199,70900000.0
2007-03-26 00:39:00,1.61988,1.62006,1.6198,1.61982,313500000.0
2007-03-26 00:40:00,1.61995,1.61995,1.61981,1.61981,299499997.0
2007-03-26 00:41:00,1.61991,1.61991,1.61966,1.61981,213199999.0
2007-03-26 00:42:00,1.61979,1.61995,1.61976,1.61987,427300012.0
2007-03-26 00:43:00,1.6199,1.61991,1.61968,1.61982,299599999.0
2007-03-26 00:44:00,1.61971,1.6199,1.61963,1.61963,274800001.0
2007-03-26 00:45:00,1.61956,1.61976,1.61956,1.61961,313299998.0
2007-03-26 00:46:00,1.61972,1.6198,1.61959,1.61966,295999999.0
2007-03-26 00:47:00,1.61966,1.61966,1.61949,1.61949,61500000.0
2007-03-26 00:48:00,1.61959,1.61978,1.6191,1.6191,318900003.0
2007-03-26 00:49:00,1.61916,1.61987,1.61912,1.61968,264199999.0
2007-03-26 00:50:00,1.61921,1.61977,1.6192,1.61977,274800004.0
2007-03-26 00:51:00,1.61946,1.61983,1.61946,1.61983,132300001.0
2007-03-26 00:52:00,1.61971,1.61987,1.61934,1.61954,300100001.0
2007-03-26 00:53:00,1.61938,1.61967,1.61936,1.61944,304600000.0
2007-03-26 00:54:00,1.61959,1.6196,1.61937,1.6195,460300000.0
2007-03-26 00:55:00,1.61959,1.61966,1.61938,1.61944,342700003.0
2007-03-26 00:56:00,1.61929,1.61944,1.61929,1.61943,152000000.0
2007-03-26 00:57:00,1.61933,1.61953,1.61917,1.61926,300400001.0
2007-03-26 00:58:00,1.61929,1.61948,1.6192,1.6194,213800000.0
2007-03-26 00:59:00,1.61925,1.61949,1.61911,1.61939,405200006.0
2007-03-26 01:00:00,1.61921,1.61944,1.61898,1.6192,446100001.0
2007-03-26 01:01:00,1.61923,1.61938,1.61909,1.61915,365900005.0
2007-03-26 01:02:00,1.6193,1.61947,1.61925,1.61937,178500001.0
2007-03-26 01:03:00,1.61908,1.61926,1.61895,1.61919,314699997.0
2007-03-26 01:04:00,1.61909,1.61916,1.61888,1.61901,414500002.0
2007-03-26 01:05:00,1.61914,1.61929,1.61892,1.61892,239100004.0
2007-03-26 01:06:00,1.61914,1.61943,1.61913,1.61914,389600000.0
2007-03-26 01:07:00,1.61916,1.61933,1.61911,1.61922,370600004.0
2007-03-26 01:08:00,1.6192,1.61922,1.61905,1.61914,232600000.0
2007-03-26 01:09:00,1.61917,1.61924,1.61906,1.61921,209499997.0
2007-03-26 01:10:00,1.6192,1.6192,1.61904,1.61907,354600003.0
2007-03-26 01:11:00,1.61922,1.61922,1.61899,1.61905,240999999.0
2007-03-26 01:12:00,1.6191,1.61921,1.61886,1.61886,258100000.0
2007-03-26 01:13:00,1.61905,1.61913,1.61871,1.61871,285800001.0
2007-03-26 01:14:00,1.6188,1.61903,1.6188,1.619,305399999.0
2007-03-26 01:15:00,1.61897,1.61899,1.61868,1.61895,456000000.0
2007-03-26 01:16:00,1.6188,1.6188,1.61858,1.61858,114399999.0
2007-03-26 01:17:00,1.61861,1.61877,1.61826,1.61851,317699997.0
2007-03-26 01:18:00,1.61867,1.61886,1.61867,1.6188,343600003.0
2007-03-26 01:19:00,1.61873,1.61883,1.61855,1.61871,261200000.0
2007-03-26 01:20:00,1.61872,1.61879,1.61864,1.61879,136600001.0
2007-03-26 01:21:00,1.6188,1.6188,1.61849,1.61849,191099997.0
2007-03-26 01:22:00,1.61862,1.61862,1.61854,1.61854,51100000.0
2007-03-26 01:23:00,1.61834,1.61848,1.61827,1.61847,214500000.0
2007-03-26 01:24:00,1.61854,1.61857,1.61832,1.61843,345399998.0
2007-03-26 01:25:00,1.61874,1.61881,1.61859,1.6187,338299995.0
2007-03-26 01:26:00,1.61848,1.61862,1.61841,1.61854,331300004.0
2007-03-26 01:27:00,1.6184,1.6186,1.6184,1.6186,398400003.0
2007-03-26 01:28:00,1.61857,1.61863,1.61836,1.61855,209299999.0
2007-03-26 01:29:00,1.61848,1.6186,1.6184,1.61855,104300002.0
2007-03-26 01:30:00,1.61855,1.6188,1.61848,1.61879,470699997.0
2007-03-26 01:31:00,1.61862,1.61879,1.61844,1.61844,339100002.0
2007-03-26 01:32:00,1.61867,1.61875,1.6185,1.61875,306599999.0
2007-03-26 01:33:00,1.61856,1.61869,1.61842,1.61854,359699994.0
2007-03-26 01:34:00,1.61833,1.6187,1.61833,1.61861,335599997.0
2007-03-26 01:35:00,1.61835,1.61852,1.61835,1.61852,57700000.0
2007-03-26 01:36:00,1.61846,1.61871,1.61841,1.61871,247599997.0
2007-03-26 01:37:00,1.61857,1.61872,1.61847,1.61853,289900004.0
2007-03-26 01:38:00,1.61856,1.61866,1.61844,1.61861,280900000.0
2007-03-26 01:39:00,1.61867,1.61874,1.61814,1.61814,417599997.0
2007-03-26 01:40:00,1.61876,1.61876,1.61837,1.61841,82900000.0
2007-03-26 01:41:00,1.61852,1.61852,1.61835,1.61839,367800002.0
2007-03-26 01:42:00,1.61841,1.61858,1.61841,1.61852,253500005.0
2007-03-26 01:43:00,1.61854,1.61868,1.6184,1.6184,247599998.0
2007-03-26 01:44:00,1.6185,1.6185,1.61833,1.61833,194100000.0
2007-03-26 01:45:00,1.61845,1.61845,1.6184,1.6184,29400000.0
2007-03-26 01:46:00,1.6183,1.61851,1.6183,1.61849,338899999.0
2007-03-26 01:47:00,1.61836,1.61843,1.61826,1.61837,216399999.0
2007-03-26 01:48:00,1.61845,1.61848,1.61829,1.61832,179600002.0
2007-03-26 01:49:00,1.61838,1.61843,1.61821,1.61834,219799999.0
2007-03-26 01:50:00,1.61845,1.61845,1.61819,1.61828,89600000.0
2007-03-26 01:51:00,1.61824,1.61835,1.61796,1.61835,323199995.0
2007-03-26 01:52:00,1.61835,1.61835,1.6182,1.6182,85400002.0
2007-03-26 01:53:00,1.61834,1.61848,1.61823,1.61835,170400000.0
2007-03-26 01:54:00,1.61844,1.61847,1.61792,1.61792,251700001.0
2007-03-26 01:55:00,1.61773,1.61832,1.61773,1.61791,204900001.0
2007-03-26 01:56:00,1.61835,1.61835,1.6182,1.6182,14100000.0
2007-03-26 01:57:00,1.6184,1.61845,1.61832,1.61838,74300002.0
2007-03-26 01:58:00,1.61832,1.61852,1.61821,1.61834,270000002.0
2007-03-26 01:59:00,1.61848,1.61855,1.61834,1.61847,252400006.0
2007-03-26 02:00:00,1.61858,1.61858,1.61851,1.61853,170000003.0
2007-03-26 02:01:00,1.6185,1.61863,1.6185,1.61858,8800000.0
2007-03-26 02:02:00,1.61857,1.61857,1.61848,1.61848,7500000.0
2007-03-26 02:03:00,1.61835,1.61835,1.61835,1.61835,35099998.0
2007-03-26 02:04:00,1.61842,1.61856,1.61836,1.61845,139700000.0
2007-03-26 02:05:00,1.61833,1.61833,1.61811,1.61815,112600001.0
2007-03-26 02:06:00,1.61813,1.61819,1.61807,1.61819,81500000.0
2007-03-26 02:07:00,1.61815,1.61815,1.61815,1.61815,35299999.0
2007-03-26 02:08:00,1.6182,1.6182,1.6182,1.6182,27200001.0
2007-03-26 02:09:00,1.61816,1.61818,1.61814,1.61818,105399999.0
2007-03-26 02:10:00,1.61811,1.61811,1.61798,1.618,74000000.0
2007-03-26 02:11:00,1.61805,1.61817,1.61805,1.61815,212899999.0
2007-03-26 02:12:00,1.61811,1.61813,1.61809,1.61809,48800000.0
2007-03-26 02:13:00,1.61806,1.61811,1.61796,1.61805,248499999.0
2007-03-26 02:14:00,1.61815,1.61815,1.61815,1.61815,900000.0
2007-03-26 02:15:00,1.61818,1.61822,1.61818,1.61822,18400000.0
2007-03-26 02:16:00,1.61819,1.61819,1.61811,1.61814,101799999.0
2007-03-26 02:17:00,1.61816,1.61838,1.61816,1.61823,156500000.0
2007-03-26 02:18:00,1.61822,1.61825,1.61816,1.61818,77500000.0
2007-03-26 02:19:00,1.6181,1.6181,1.6181,1.6181,52099998.0
2007-03-26 02:20:00,1.61817,1.61829,1.61808,1.61809,108300002.0
2007-03-26 02:21:00,1.6182,1.6182,1.6181,1.61815,165300002.0
2007-03-26 02:22:00,1.61812,1.6182,1.61802,1.61802,114099997.0
2007-03-26 02:23:00,1.61799,1.61805,1.61798,1.61802,77100003.0
2007-03-26 02:24:00,1.61805,1.61805,1.61805,1.61805,63099998.0
2007-03-26 02:25:00,1.61813,1.61813,1.61798,1.61798,163800002.0
2007-03-26 02:26:00,1.6181,1.6181,1.6181,1.6181,42299999.0
2007-03-26 02:27:00,1.6182,1.61823,1.61775,1.6181,183400003.0
2007-03-26 02:28:00,1.61808,1.6181,1.61808,1.6181,24000000.0
2007-03-26 02:29:00,1.61808,1.6181,1.61808,1.6181,36000000.0
2007-03-26 02:30:00,1.618,1.61808,1.618,1.61808,73500000.0
2007-03-26 02:31:00,1.61817,1.61821,1.61817,1.61818,98599998.0
2007-03-26 02:32:00,1.61822,1.61822,1.61808,1.61812,236399998.0
2007-03-26 02:33:00,1.61825,1.61825,1.61825,1.61825,61500000.0
2007-03-26 02:34:00,1.6181,1.6181,1.6181,1.6181,8000000.0
2007-03-26 02:35:00,1.61818,1.61818,1.61815,1.61815,85400002.0
2007-03-26 02:36:00,1.6182,1.6182,1.6182,1.6182,32900002.0
2007-03-26 02:37:00,1.61825,1.61825,1.61825,1.61825,28000001.0
2007-03-26 02:38:00,1.61822,1.61841,1.61822,1.61841,83000002.0
2007-03-26 02:39:00,1.61828,1.61833,1.61822,1.61833,61500000.0
2007-03-26 02:40:00,1.61828,1.61832,1.61818,1.61832,75000001.0
2007-03-26 02:41:00,1.61832,1.61841,1.6183,1.6183,137499997.0
2007-03-26 02:42:00,1.61813,1.61837,1.61813,1.61829,141099999.0
2007-03-26 02:43:00,1.61822,1.61822,1.61817,1.61817,21800000.0
2007-03-26 02:44:00,1.61818,1.61823,1.61813,1.61823,64099999.0
2007-03-26 02:45:00,1.61824,1.61824,1.61813,1.61819,327399997.0
2007-03-26 02:46:00,1.61809,1.61826,1.61809,1.61826,61299999.0
2007-03-26 02:47:00,1.61823,1.61835,1.61823,1.61828,163000001.0
2007-03-26 02:48:00,1.61835,1.61835,1.61835,1.61835,8000000.0
2007-03-26 02:49:00,1.61835,1.61849,1.61835,1.61838,104400002.0
2007-03-26 02:50:00,1.61837,1.61843,1.61833,1.61843,113099999.0
2007-03-26 02:51:00,1.61835,1.61836,1.61831,1.61832,154899999.0
2007-03-26 02:52:00,1.61835,1.61838,1.61824,1.61837,75800000.0
2007-03-26 02:53:00,1.61834,1.61842,1.61832,1.61841,118200001.0
2007-03-26 02:54:00,1.61833,1.61845,1.61827,1.61845,198100002.0
2007-03-26 02:55:00,1.61845,1.61855,1.61824,1.61845,133400001.0
2007-03-26 02:56:00,1.61841,1.61841,1.61824,1.61824,65500001.0
2007-03-26 02:57:00,1.6184,1.61849,1.6184,1.61842,32800000.0
2007-03-26 02:58:00,1.61838,1.61851,1.61831,1.6184,166000001.0
2007-03-26 02:59:00,1.61837,1.6184,1.61829,1.61837,80300000.0
2007-03-26 03:00:00,1.61843,1.61843,1.6183,1.6183,37500000.0
2007-03-26 03:01:00,1.61843,1.61843,1.61824,1.61837,65500000.0
2007-03-26 03:02:00,1.61826,1.61841,1.61819,1.61819,133500001.0
2007-03-26 03:03:00,1.61826,1.61826,1.61808,1.61808,109400002.0
2007-03-26 03:04:00,1.61808,1.61825,1.61799,1.61819,216299999.0
2007-03-26 03:05:00,1.61818,1.61823,1.6181,1.61823,101200000.0
2007-03-26 03:06:00,1.6182,1.6182,1.618,1.618,24000000.0
2007-03-26 03:07:00,1.61802,1.61803,1.61785,1.61803,108700002.0
2007-03-26 03:08:00,1.618,1.618,1.61784,1.61787,56900000.0
2007-03-26 03:09:00,1.61802,1.61802,1.61786,1.61797,62600001.0
2007-03-26 03:10:00,1.61791,1.61798,1.61791,1.61796,59900001.0
2007-03-26 03:11:00,1.6179,1.61798,1.61787,1.61793,223899998.0
2007-03-26 03:12:00,1.61778,1.61778,1.6177,1.6177,42300002.0
2007-03-26 03:13:00,1.61762,1.61769,1.61748,1.61748,67900000.0
2007-03-26 03:14:00,1.61745,1.61748,1.61742,1.61748,112300000.0
2007-03-26 03:15:00,1.61753,1.61767,1.61753,1.61758,132600002.0
2007-03-26 03:16:00,1.61763,1.61763,1.61745,1.61757,98500000.0
2007-03-26 03:17:00,1.61754,1.61754,1.61746,1.6175,233900005.0
2007-03-26 03:18:00,1.61754,1.61761,1.61754,1.61761,94599998.0
2007-03-26 03:19:00,1.61761,1.61772,1.61761,1.61772,99299999.0
2007-03-26 03:20:00,1.6177,1.6177,1.6177,1.6177,4800000.0
2007-03-26 03:21:00,1.61772,1.61772,1.61772,1.61772,53500000.0
2007-03-26 03:22:00,1.61775,1.61775,1.61775,1.61775,6400000.0
2007-03-26 03:23:00,1.61775,1.61775,1.61775,1.61775,51900000.0
2007-03-26 03:24:00,1.6177,1.6177,1.6177,1.6177,65500000.0
2007-03-26 03:25:00,1.61772,1.61772,1.61758,1.61758,133300002.0
2007-03-26 03:26:00,1.61756,1.61769,1.61756,1.61766,45500000.0
2007-03-26 03:27:00,1.61767,1.61767,1.61767,1.61767,67800002.0
2007-03-26 03:28:00,1.61773,1.61773,1.61763,1.61763,124600000.0
2007-03-26 03:29:00,1.61758,1.61763,1.61751,1.61763,76000002.0
2007-03-26 03:30:00,1.6176,1.6176,1.6176,1.6176,34400000.0
2007-03-26 03:31:00,1.61725,1.61759,1.61725,1.61759,147700001.0
2007-03-26 03:32:00,1.6176,1.6176,1.6176,1.6176,12000000.0
2007-03-26 03:33:00,1.61767,1.61768,1.61765,1.61768,84699999.0
2007-03-26 03:34:00,1.61769,1.61773,1.61761,1.61762,74600001.0
2007-03-26 03:35:00,1.6175,1.61762,1.6175,1.61758,106200000.0
2007-03-26 03:36:00,1.61749,1.61758,1.61749,1.61758,126100003.0
2007-03-26 03:37:00,1.61762,1.61766,1.61762,1.61762,53000002.0
2007-03-26 03:38:00,1.61761,1.61764,1.61751,1.6176,113400002.0
2007-03-26 03:39:00,1.61758,1.61764,1.61747,1.61763,132999999.0
2007-03-26 03:40:00,1.61765,1.61765,1.61765,1.61765,12900000.0
2007-03-26 03:41:00,1.61733,1.61747,1.6171,1.61722,158500004.0
2007-03-26 03:42:00,1.61742,1.61753,1.61709,1.61709,166900000.0
2007-03-26 03:43:00,1.6176,1.6176,1.6176,1.6176,79000000.0
2007-03-26 03:44:00,1.61757,1.61757,1.61753,1.61753,43899999.0
2007-03-26 03:45:00,1.61752,1.61756,1.61752,1.61755,79900000.0
2007-03-26 03:46:00,1.61754,1.61758,1.61751,1.61758,25700000.0
2007-03-26 03:47:00,1.61757,1.61757,1.61751,1.61751,38400000.0
2007-03-26 03:48:00,1.6174,1.61764,1.6173,1.61757,150800002.0
2007-03-26 03:49:00,1.61765,1.61765,1.61765,1.61765,24900000.0
2007-03-26 03:50:00,1.61759,1.61768,1.61752,1.61752,157600002.0
2007-03-26 03:51:00,1.61747,1.6175,1.61747,1.6175,31900000.0
2007-03-26 03:52:00,1.61765,1.61765,1.61759,1.61765,88600001.0
2007-03-26 03:53:00,1.61765,1.61765,1.61765,1.61765,8000000.0
2007-03-26 03:54:00,1.61772,1.61772,1.61762,1.61762,66299999.0
2007-03-26 03:55:00,1.61762,1.61768,1.61762,1.61765,27900000.0
2007-03-26 03:56:00,1.61771,1.61771,1.61766,1.61766,47900002.0
2007-03-26 03:57:00,1.61767,1.61773,1.61767,1.61773,82199999.0
2007-03-26 03:58:00,1.61765,1.61765,1.61765,1.61765,31900000.0
2007-03-26 03:59:00,1.61775,1.61775,1.61775,1.61775,12000000.0
2007-03-26 04:00:00,1.61766,1.61766,1.61754,1.61754,12000000.0
2007-03-26 04:01:00,1.61747,1.61747,1.61743,1.61743,55099998.0
2007-03-26 04:02:00,1.61743,1.61755,1.61743,1.61753,73600000.0
2007-03-26 04:03:00,1.61747,1.61747,1.61747,1.61747,8000000.0
2007-03-26 04:04:00,1.61749,1.61756,1.61749,1.61756,70300003.0
2007-03-26 04:05:00,1.61747,1.61757,1.61747,1.61748,121599998.0
2007-03-26 04:06:00,1.61753,1.61753,1.61737,1.61747,93500000.0
2007-03-26 04:07:00,1.6174,1.61747,1.61732,1.61744,55100000.0
2007-03-26 04:08:00,1.61744,1.61757,1.61744,1.61752,108200001.0
2007-03-26 04:09:00,1.61759,1.61767,1.61759,1.61767,67100000.0
2007-03-26 04:10:00,1.61764,1.6177,1.61761,1.6177,24800000.0
2007-03-26 04:11:00,1.61759,1.61767,1.61759,1.61767,47900000.0
2007-03-26 04:12:00,1.6177,1.6177,1.6177,1.6177,12000000.0
2007-03-26 04:13:00,1.61772,1.61772,1.61759,1.61762,18400000.0
2007-03-26 04:14:00,1.61765,1.61765,1.61757,1.61757,50299999.0
2007-03-26 04:15:00,1.61767,1.61767,1.61753,1.61753,147699999.0
2007-03-26 04:16:00,1.61767,1.61775,1.61767,1.61775,41500000.0
2007-03-26 04:17:00,1.61765,1.6178,1.61765,1.6177,155500002.0
2007-03-26 04:18:00,1.61772,1.61781,1.61771,1.61776,176300001.0
2007-03-26 04:19:00,1.6177,1.61771,1.61763,1.61768,95000003.0
2007-03-26 04:20:00,1.6176,1.61765,1.6176,1.61765,52700001.0
2007-03-26 04:21:00,1.61758,1.6176,1.6175,1.6176,28200000.0
2007-03-26 04:22:00,1.6175,1.6175,1.6175,1.6175,53499999.0
2007-03-26 04:23:00,1.61755,1.61755,1.61739,1.61748,86300000.0
2007-03-26 04:24:00,1.61748,1.61748,1.61747,1.61747,107100002.0
2007-03-26 04:25:00,1.61746,1.61749,1.61746,1.61747,78300001.0
2007-03-26 04:26:00,1.61738,1.6174,1.61735,1.61737,110300000.0
2007-03-26 04:27:00,1.61736,1.61747,1.61732,1.61744,185900000.0
2007-03-26 04:28:00,1.61752,1.61752,1.61739,1.6174,132799999.0
2007-03-26 04:29:00,1.61734,1.61752,1.61734,1.61752,75800000.0
2007-03-26 04:30:00,1.61759,1.61771,1.61759,1.61765,143700003.0
2007-03-26 04:31:00,1.61768,1.61778,1.61768,1.61778,175100004.0
2007-03-26 04:32:00,1.61775,1.61775,1.61775,1.61775,54500000.0
2007-03-26 04:33:00,1.61779,1.61781,1.61779,1.61781,43900000.0
2007-03-26 04:34:00,1.61775,1.61785,1.61775,1.61785,51099998.0
2007-03-26 04:35:00,1.61777,1.6178,1.61777,1.6178,50800002.0
2007-03-26 04:36:00,1.61785,1.61785,1.6178,1.6178,58299999.0
2007-03-26 04:37:00,1.6178,1.6178,1.6178,1.6178,3200000.0
2007-03-26 04:38:00,1.61777,1.61777,1.61769,1.61774,131200001.0
2007-03-26 04:39:00,1.61785,1.61785,1.61777,1.61777,69400000.0
2007-03-26 04:40:00,1.61779,1.61791,1.61779,1.61791,53500002.0
2007-03-26 04:41:00,1.61794,1.618,1.61781,1.61791,214800000.0
2007-03-26 04:42:00,1.61792,1.61798,1.61789,1.61796,229800000.0
2007-03-26 04:43:00,1.61772,1.61772,1.61736,1.61758,105599998.0
2007-03-26 04:44:00,1.61788,1.61788,1.61788,1.61788,32000000.0
2007-03-26 04:45:00,1.61788,1.61788,1.61788,1.61788,4000000.0
2007-03-26 04:46:00,1.6179,1.6179,1.6179,1.6179,8000000.0
2007-03-26 04:47:00,1.61789,1.61792,1.61786,1.61788,132399999.0
2007-03-26 04:48:00,1.61793,1.61793,1.61782,1.61786,40000000.0
2007-03-26 04:49:00,1.61786,1.61793,1.61782,1.61793,83900002.0
2007-03-26 04:50:00,1.61786,1.61786,1.61779,1.61779,25600000.0
2007-03-26 04:51:00,1.61772,1.61772,1.61763,1.61763,60600000.0
2007-03-26 04:52:00,1.61767,1.61777,1.61767,1.61771,47300000.0
2007-03-26 04:53:00,1.6177,1.61776,1.61767,1.61767,155500000.0
2007-03-26 04:54:00,1.61765,1.61775,1.61765,1.61771,60800001.0
2007-03-26 04:55:00,1.61772,1.61772,1.61757,1.61763,137399999.0
2007-03-26 04:56:00,1.61777,1.61781,1.61773,1.6178,191199997.0
2007-03-26 04:57:00,1.6178,1.6178,1.61772,1.61772,113400000.0
2007-03-26 04:58:00,1.61764,1.61775,1.61764,1.61775,174099997.0
2007-03-26 04:59:00,1.61754,1.6176,1.61754,1.6176,59200000.0
2007-03-26 05:00:00,1.61771,1.61784,1.61769,1.61769,259699997.0
2007-03-26 05:01:00,1.61774,1.61777,1.61771,1.61777,67100002.0
2007-03-26 05:02:00,1.6176,1.61763,1.61712,1.61742,143400002.0
2007-03-26 05:03:00,1.61772,1.61772,1.61765,1.61765,6400000.0
2007-03-26 05:04:00,1.61758,1.61769,1.61758,1.61769,182100001.0
2007-03-26 05:05:00,1.61767,1.61778,1.61766,1.61774,293100004.0
2007-03-26 05:06:00,1.61772,1.61778,1.61769,1.61778,86200000.0
2007-03-26 05:07:00,1.6177,1.61775,1.61765,1.61775,78100000.0
2007-03-26 05:08:00,1.61775,1.61775,1.6177,1.61773,202500000.0
2007-03-26 05:09:00,1.61775,1.61787,1.61775,1.61787,131799996.0
2007-03-26 05:10:00,1.61785,1.61795,1.61785,1.6179,424100005.0
2007-03-26 05:11:00,1.61785,1.61785,1.6178,1.61785,153200000.0
2007-03-26 05:12:00,1.61785,1.61788,1.61783,1.61785,89199999.0
2007-03-26 05:13:00,1.61778,1.61783,1.61776,1.61783,73000001.0
2007-03-26 05:14:00,1.61778,1.61781,1.61773,1.61775,69800001.0
2007-03-26 05:15:00,1.61768,1.61768,1.61754,1.61762,171800002.0
2007-03-26 05:16:00,1.61765,1.61767,1.61745,1.61757,472299993.0
2007-03-26 05:17:00,1.6176,1.61766,1.61751,1.61751,354900003.0
2007-03-26 05:18:00,1.61754,1.61762,1.6175,1.61754,294100002.0
2007-03-26 05:19:00,1.6176,1.6176,1.61747,1.61755,360899998.0
2007-03-26 05:20:00,1.61749,1.61754,1.61742,1.61748,363199995.0
2007-03-26 05:21:00,1.61753,1.61753,1.61741,1.61748,171700002.0
2007-03-26 05:22:00,1.61758,1.61767,1.61752,1.61757,223700003.0
2007-03-26 05:23:00,1.6176,1.61765,1.61755,1.6176,505500003.0
2007-03-26 05:24:00,1.6176,1.61765,1.6176,1.61765,91800000.0
2007-03-26 05:25:00,1.6176,1.61765,1.61757,1.61765,327700000.0
2007-03-26 05:26:00,1.61765,1.61765,1.61753,1.61755,31700000.0
2007-03-26 05:27:00,1.61755,1.61755,1.61755,1.61755,116800001.0
2007-03-26 05:28:00,1.61755,1.61755,1.61745,1.61755,86800002.0
2007-03-26 05:29:00,1.6176,1.61764,1.6175,1.61755,488499997.0
2007-03-26 05:30:00,1.61758,1.61758,1.61748,1.6175,420400000.0
2007-03-26 05:31:00,1.61748,1.61756,1.61744,1.61747,425800004.0
2007-03-26 05:32:00,1.61739,1.61758,1.61739,1.61753,174199999.0
2007-03-26 05:33:00,1.61755,1.61758,1.6175,1.6175,349200003.0
2007-03-26 05:34:00,1.6175,1.6176,1.6175,1.6176,302000002.0
2007-03-26 05:35:00,1.61753,1.6176,1.61753,1.61755,126299999.0
2007-03-26 05:36:00,1.61757,1.61764,1.61757,1.61762,161399999.0
2007-03-26 05:37:00,1.61755,1.61764,1.61751,1.6176,297199995.0
2007-03-26 05:38:00,1.61732,1.61739,1.61732,1.61739,147100000.0
2007-03-26 05:39:00,1.6176,1.6176,1.61752,1.61755,126400002.0
2007-03-26 05:40:00,1.6176,1.6176,1.6175,1.61755,198900004.0
2007-03-26 05:41:00,1.61753,1.61756,1.61749,1.61753,55200000.0
2007-03-26 05:42:00,1.61765,1.61765,1.61761,1.61761,115000001.0
2007-03-26 05:43:00,1.61752,1.61753,1.61747,1.61747,100800000.0
2007-03-26 05:44:00,1.61746,1.61757,1.61738,1.61744,376000001.0
2007-03-26 05:45:00,1.61748,1.61751,1.61741,1.61748,185399996.0
2007-03-26 05:46:00,1.61745,1.6175,1.61742,1.61747,131799999.0
2007-03-26 05:47:00,1.6175,1.61763,1.61749,1.61755,343200000.0
2007-03-26 05:48:00,1.61748,1.61762,1.61748,1.61762,143800001.0
2007-03-26 05:49:00,1.61757,1.61765,1.61757,1.61765,210000000.0
2007-03-26 05:50:00,1.61758,1.61758,1.61744,1.61753,110499999.0
2007-03-26 05:51:00,1.61751,1.61757,1.61746,1.61752,144599999.0
2007-03-26 05:52:00,1.61745,1.6175,1.61745,1.6175,61500000.0
2007-03-26 05:53:00,1.61755,1.61755,1.61747,1.61755,223599999.0
2007-03-26 05:54:00,1.61755,1.61757,1.6175,1.61757,293100002.0
2007-03-26 05:55:00,1.61755,1.61757,1.61745,1.61755,204500001.0
2007-03-26 05:56:00,1.61757,1.61757,1.61745,1.61755,341499998.0
2007-03-26 05:57:00,1.61745,1.61757,1.61745,1.61755,583100000.0
2007-03-26 05:58:00,1.61755,1.61757,1.61755,1.61755,130100001.0
2007-03-26 05:59:00,1.61753,1.61757,1.61745,1.6175,395700000.0
2007-03-26 06:00:00,1.6175,1.61755,1.61747,1.61747,446300001.0
2007-03-26 06:01:00,1.61755,1.61755,1.6175,1.61755,349099995.0
2007-03-26 06:02:00,1.61755,1.61755,1.6175,1.6175,366500005.0
2007-03-26 06:03:00,1.61753,1.61753,1.61697,1.61741,312100004.0
2007-03-26 06:04:00,1.61753,1.61774,1.61753,1.61757,355800001.0
2007-03-26 06:05:00,1.61754,1.61763,1.61754,1.61763,76400000.0
2007-03-26 06:06:00,1.61762,1.61765,1.61757,1.6176,168700002.0
2007-03-26 06:07:00,1.61755,1.61774,1.61754,1.61774,868200004.0
2007-03-26 06:08:00,1.61768,1.61774,1.61762,1.61768,362800000.0
2007-03-26 06:09:00,1.61767,1.61768,1.61761,1.61768,60400000.0
2007-03-26 06:10:00,1.61766,1.61776,1.61762,1.61772,593200002.0
2007-03-26 06:11:00,1.61778,1.61783,1.61774,1.61777,166200001.0
2007-03-26 06:12:00,1.61722,1.61779,1.61719,1.61724,656400005.0
2007-03-26 06:13:00,1.61777,1.61787,1.61775,1.61777,750299998.0
2007-03-26 06:14:00,1.6178,1.61785,1.61773,1.61777,478000004.0
2007-03-26 06:15:00,1.61723,1.61757,1.61723,1.61747,542100000.0
2007-03-26 06:16:00,1.61782,1.61787,1.61777,1.6178,496699997.0
2007-03-26 06:17:00,1.6178,1.61788,1.61772,1.61772,321300002.0
2007-03-26 06:18:00,1.61773,1.61778,1.61763,1.61763,536099998.0
2007-03-26 06:19:00,1.61764,1.61778,1.61763,1.61778,255000002.0
2007-03-26 06:20:00,1.6178,1.6178,1.6178,1.6178,24000000.0
2007-03-26 06:21:00,1.61785,1.61785,1.61775,1.61777,164800001.0
2007-03-26 06:22:00,1.61777,1.61785,1.61777,1.6178,213200001.0
2007-03-26 06:23:00,1.6178,1.61785,1.61777,1.61785,166800001.0
2007-03-26 06:24:00,1.61779,1.61786,1.61773,1.61773,388800006.0
2007-03-26 06:25:00,1.61773,1.61782,1.61772,1.61778,598900003.0
2007-03-26 06:26:00,1.6178,1.61785,1.6178,1.6178,89600003.0
2007-03-26 06:27:00,1.61775,1.61787,1.61772,1.6178,1160399998.0
2007-03-26 06:28:00,1.61775,1.61775,1.61772,1.61775,229699997.0
2007-03-26 06:29:00,1.61775,1.61777,1.61775,1.61777,209900003.0
2007-03-26 06:30:00,1.61779,1.61791,1.61773,1.61782,297299996.0
2007-03-26 06:31:00,1.61774,1.61774,1.61747,1.61758,447400002.0
2007-03-26 06:32:00,1.61763,1.61763,1.61744,1.61747,177800000.0
2007-03-26 06:33:00,1.61743,1.61747,1.61743,1.61745,323800004.0
2007-03-26 06:34:00,1.61745,1.61755,1.6173,1.6175,766900008.0
2007-03-26 06:35:00,1.61748,1.61748,1.6174,1.61742,142200000.0
2007-03-26 06:36:00,1.61735,1.6175,1.61731,1.6175,557299999.0
2007-03-26 06:37:00,1.61755,1.61757,1.61742,1.61747,903700020.0
2007-03-26 06:38:00,1.61748,1.61764,1.61743,1.61752,1353000004.0
2007-03-26 06:39:00,1.61742,1.61759,1.61742,1.6175,1250799998.0
2007-03-26 06:40:00,1.61753,1.6176,1.61747,1.6176,371500003.0
2007-03-26 06:41:00,1.61752,1.61773,1.61752,1.61764,259800002.0
2007-03-26 06:42:00,1.61757,1.61765,1.61757,1.6176,709500004.0
2007-03-26 06:43:00,1.6176,1.61765,1.6175,1.6175,383399992.0
2007-03-26 06:44:00,1.61755,1.61765,1.61752,1.61765,485300006.0
2007-03-26 06:45:00,1.61763,1.61763,1.61749,1.61753,330599998.0
2007-03-26 06:46:00,1.61751,1.61751,1.61732,1.6174,353599998.0
2007-03-26 06:47:00,1.61746,1.61754,1.61741,1.61747,171600001.0
2007-03-26 06:48:00,1.61749,1.61759,1.61749,1.61756,281800004.0
2007-03-26 06:49:00,1.61761,1.61761,1.61695,1.61743,508800002.0
2007-03-26 06:50:00,1.61728,1.61745,1.61728,1.61745,229000000.0
2007-03-26 06:51:00,1.61742,1.61742,1.61705,1.61705,168500001.0
2007-03-26 06:52:00,1.61751,1.61758,1.61751,1.61758,196899998.0
2007-03-26 06:53:00,1.61731,1.61741,1.61694,1.61697,346899999.0
2007-03-26 06:54:00,1.6176,1.61765,1.61755,1.6176,419199995.0
2007-03-26 06:55:00,1.61755,1.6176,1.61755,1.6176,154999997.0
2007-03-26 06:56:00,1.61759,1.61764,1.6175,1.61752,777700010.0
2007-03-26 06:57:00,1.61752,1.61761,1.61748,1.61759,845799995.0
2007-03-26 06:58:00,1.6176,1.61764,1.61751,1.61757,1313299994.0
2007-03-26 06:59:00,1.61756,1.61765,1.6175,1.61754,1732600000.0
2007-03-26 07:00:00,1.6175,1.61757,1.6174,1.6175,1893100001.0
2007-03-26 07:01:00,1.61748,1.61755,1.61739,1.61754,1589999999.0
2007-03-26 07:02:00,1.61747,1.61755,1.61735,1.61735,1760100002.0
2007-03-26 07:03:00,1.61742,1.61753,1.61735,1.61748,1025599995.0
2007-03-26 07:04:00,1.61748,1.61748,1.61741,1.61741,211900003.0
2007-03-26 07:05:00,1.61743,1.61756,1.61743,1.61754,351099998.0
2007-03-26 07:06:00,1.6176,1.61765,1.6176,1.6176,995899996.0
2007-03-26 07:07:00,1.61762,1.61765,1.61755,1.61765,838299999.0
2007-03-26 07:08:00,1.61713,1.61736,1.61691,1.61725,224499998.0
2007-03-26 07:09:00,1.61763,1.61763,1.6175,1.61763,1014699992.0
2007-03-26 07:10:00,1.61762,1.61762,1.61742,1.61745,412400004.0
2007-03-26 07:11:00,1.61751,1.61768,1.61748,1.61755,815099994.0
2007-03-26 07:12:00,1.61758,1.61758,1.61745,1.61751,332900005.0
2007-03-26 07:13:00,1.61752,1.61754,1.61733,1.61754,181200000.0
2007-03-26 07:14:00,1.61745,1.61749,1.61736,1.61744,456900009.0
2007-03-26 07:15:00,1.61742,1.6175,1.61742,1.61742,617000002.0
2007-03-26 07:16:00,1.61745,1.61757,1.61745,1.6175,541900000.0
2007-03-26 07:17:00,1.61738,1.6175,1.61736,1.61746,113100000.0
2007-03-26 07:18:00,1.61732,1.61747,1.6173,1.61747,159200000.0
2007-03-26 07:19:00,1.61736,1.61749,1.61736,1.61747,777400011.0
2007-03-26 07:20:00,1.61727,1.6173,1.6168,1.61701,589299999.0
2007-03-26 07:21:00,1.61745,1.6175,1.61742,1.61745,685900001.0
2007-03-26 07:22:00,1.61744,1.61758,1.61739,1.61755,434400001.0
2007-03-26 07:23:00,1.61759,1.61764,1.61744,1.61747,327099996.0
2007-03-26 07:24:00,1.61747,1.61747,1.61736,1.61736,233200002.0
2007-03-26 07:25:00,1.61745,1.61755,1.61743,1.61743,198700000.0
2007-03-26 07:26:00,1.61742,1.61756,1.61742,1.6175,262000005.0
2007-03-26 07:27:00,1.61745,1.61757,1.61745,1.61747,1664700009.0
2007-03-26 07:28:00,1.61747,1.61764,1.61745,1.61759,1005400006.0
2007-03-26 07:29:00,1.6176,1.61767,1.61753,1.61755,1811400002.0
2007-03-26 07:30:00,1.61753,1.61767,1.61753,1.61767,818000007.0
2007-03-26 07:31:00,1.61764,1.61764,1.61745,1.61755,1323200007.0
2007-03-26 07:32:00,1.61755,1.61755,1.61747,1.61755,216400002.0
2007-03-26 07:33:00,1.61751,1.61753,1.61747,1.61747,210900001.0
2007-03-26 07:34:00,1.61742,1.61747,1.61732,1.6174,538400003.0
2007-03-26 07:35:00,1.61738,1.61744,1.61731,1.61744,388900004.0
2007-03-26 07:36:00,1.61738,1.61742,1.61727,1.6173,534399999.0
2007-03-26 07:37:00,1.6174,1.61753,1.6174,1.6174,322500000.0
2007-03-26 07:38:00,1.61743,1.61745,1.61729,1.61729,280900002.0
2007-03-26 07:39:00,1.61735,1.61743,1.61725,1.61743,1379899996.0
2007-03-26 07:40:00,1.61738,1.61747,1.61727,1.6173,1313600007.0
2007-03-26 07:41:00,1.61738,1.61743,1.61732,1.61743,242800000.0
2007-03-26 07:42:00,1.61741,1.61745,1.61727,1.61744,221300004.0
2007-03-26 07:43:00,1.6173,1.61737,1.61726,1.61735,932400008.0
2007-03-26 07:44:00,1.61737,1.61746,1.61737,1.6174,495400001.0
2007-03-26 07:45:00,1.61738,1.61738,1.6173,1.6173,213300000.0
2007-03-26 07:46:00,1.61731,1.61747,1.61731,1.61736,980199999.0
2007-03-26 07:47:00,1.61738,1.61745,1.61733,1.61745,94099999.0
2007-03-26 07:48:00,1.61747,1.61747,1.6172,1.6172,303900000.0
2007-03-26 07:49:00,1.61717,1.61728,1.61717,1.61728,135400001.0
2007-03-26 07:50:00,1.61729,1.61731,1.61722,1.61728,182100004.0
2007-03-26 07:51:00,1.6173,1.61738,1.61724,1.61735,790999992.0
2007-03-26 07:52:00,1.61723,1.61723,1.61695,1.61695,79900000.0
2007-03-26 07:53:00,1.61693,1.61693,1.61687,1.6169,210699997.0
2007-03-26 07:54:00,1.6169,1.617,1.6169,1.617,260399996.0
2007-03-26 07:55:00,1.61709,1.61716,1.61709,1.61714,104499999.0
2007-03-26 07:56:00,1.6172,1.61737,1.6172,1.61737,141800000.0
2007-03-26 07:57:00,1.61748,1.61763,1.61748,1.61748,228699998.0
2007-03-26 07:58:00,1.61747,1.61758,1.6174,1.61758,350200001.0
2007-03-26 07:59:00,1.61757,1.61781,1.61756,1.61766,129399999.0
2007-03-26 08:00:00,1.61759,1.61765,1.61752,1.61755,520600005.0
2007-03-26 08:01:00,1.61747,1.61773,1.61747,1.61762,835299996.0
2007-03-26 08:02:00,1.61765,1.61777,1.61765,1.61776,733200001.0
2007-03-26 08:03:00,1.61777,1.61779,1.61765,1.61777,664800007.0
2007-03-26 08:04:00,1.61775,1.61783,1.61763,1.61783,198300002.0
2007-03-26 08:05:00,1.61775,1.61775,1.61748,1.61751,97499999.0
2007-03-26 08:06:00,1.61747,1.6176,1.61746,1.6176,265300000.0
2007-03-26 08:07:00,1.61761,1.61761,1.61744,1.61753,163200002.0
2007-03-26 08:08:00,1.61757,1.61763,1.61753,1.61754,347299999.0
2007-03-26 08:09:00,1.61752,1.61752,1.61729,1.61729,98400000.0
2007-03-26 08:10:00,1.61737,1.61752,1.61737,1.61744,714800004.0
2007-03-26 08:11:00,1.61747,1.61759,1.61747,1.61759,459000002.0
2007-03-26 08:12:00,1.61762,1.61763,1.61746,1.61746,147100000.0
2007-03-26 08:13:00,1.6175,1.61762,1.61746,1.61762,243100001.0
2007-03-26 08:14:00,1.61768,1.61768,1.61752,1.61757,90499998.0
2007-03-26 08:15:00,1.6176,1.6177,1.61757,1.61762,416699997.0
2007-03-26 08:16:00,1.61755,1.61764,1.61755,1.61764,236500001.0
2007-03-26 08:17:00,1.6177,1.61781,1.61768,1.61771,332300006.0
2007-03-26 08:18:00,1.61773,1.61775,1.61762,1.6177,122300001.0
2007-03-26 08:19:00,1.61766,1.61771,1.61763,1.6177,197200004.0
2007-03-26 08:20:00,1.6176,1.61775,1.61756,1.6176,639700000.0
2007-03-26 08:21:00,1.61766,1.61798,1.61759,1.61796,306000000.0
2007-03-26 08:22:00,1.61802,1.61806,1.61782,1.61801,182300000.0
2007-03-26 08:23:00,1.61806,1.61825,1.61806,1.61825,332299997.0
2007-03-26 08:24:00,1.61818,1.61819,1.61807,1.61813,508400000.0
2007-03-26 08:25:00,1.61808,1.61815,1.61795,1.61805,929599998.0
2007-03-26 08:26:00,1.61804,1.61829,1.618,1.618,490400000.0
2007-03-26 08:27:00,1.61801,1.61823,1.61801,1.61816,313099994.0
2007-03-26 08:28:00,1.6182,1.61846,1.6182,1.61836,746300000.0
2007-03-26 08:29:00,1.61833,1.61833,1.61795,1.61833,1257400009.0
2007-03-26 08:30:00,1.61832,1.61846,1.61827,1.61832,466600003.0
2007-03-26 08:31:00,1.61828,1.6184,1.61827,1.61828,304300004.0
2007-03-26 08:32:00,1.61826,1.61826,1.61798,1.6181,660099999.0
2007-03-26 08:33:00,1.61812,1.61822,1.61808,1.61822,558299998.0
2007-03-26 08:34:00,1.61817,1.61825,1.61817,1.6182,608099999.0
2007-03-26 08:35:00,1.61825,1.61825,1.61817,1.61817,283700004.0
2007-03-26 08:36:00,1.61816,1.61837,1.61816,1.61837,332399998.0
2007-03-26 08:37:00,1.61838,1.61838,1.61828,1.61828,63900000.0
2007-03-26 08:38:00,1.61831,1.61842,1.6183,1.6183,474199998.0
2007-03-26 08:39:00,1.61832,1.61843,1.61828,1.61836,743200000.0
2007-03-26 08:40:00,1.61833,1.61839,1.61829,1.6183,430999996.0
2007-03-26 08:41:00,1.6183,1.61845,1.61828,1.61843,395900002.0
2007-03-26 08:42:00,1.61837,1.61858,1.61837,1.61855,343200001.0
2007-03-26 08:43:00,1.61848,1.61852,1.61842,1.61842,242500002.0
2007-03-26 08:44:00,1.61842,1.61851,1.6184,1.61845,757499996.0
2007-03-26 08:45:00,1.61843,1.61843,1.61837,1.61839,137099999.0
2007-03-26 08:46:00,1.61845,1.61845,1.61832,1.6184,283699998.0
2007-03-26 08:47:00,1.6184,1.6184,1.61837,1.61837,365200000.0
2007-03-26 08:48:00,1.6184,1.61852,1.61839,1.61845,795299990.0
2007-03-26 08:49:00,1.61848,1.61848,1.61835,1.61838,588500000.0
2007-03-26 08:50:00,1.61839,1.6185,1.61833,1.6184,702100007.0
2007-03-26 08:51:00,1.61842,1.61854,1.6184,1.6184,821399995.0
2007-03-26 08:52:00,1.61837,1.61859,1.61837,1.61853,462000001.0
2007-03-26 08:53:00,1.61857,1.61859,1.61842,1.61842,1055300008.0
2007-03-26 08:54:00,1.61849,1.61852,1.61841,1.61851,289199998.0
2007-03-26 08:55:00,1.61846,1.6185,1.61846,1.6185,107200002.0
2007-03-26 08:56:00,1.61849,1.61849,1.61846,1.61849,354400002.0
2007-03-26 08:57:00,1.61848,1.61849,1.61839,1.61844,405000005.0
2007-03-26 08:58:00,1.6185,1.61855,1.6184,1.6185,167300001.0
2007-03-26 08:59:00,1.6185,1.61858,1.61848,1.61849,268500001.0
2007-03-26 09:00:00,1.61854,1.61894,1.61854,1.6188,970700006.0
2007-03-26 09:01:00,1.6189,1.61892,1.61866,1.61879,483800002.0
2007-03-26 09:02:00,1.61876,1.61878,1.61864,1.61872,416800003.0
2007-03-26 09:03:00,1.61878,1.61891,1.6187,1.61877,471500003.0
2007-03-26 09:04:00,1.6187,1.61894,1.61869,1.61883,651399997.0
2007-03-26 09:05:00,1.61877,1.61888,1.61872,1.61876,355200003.0
2007-03-26 09:06:00,1.61877,1.61877,1.61858,1.61864,631100001.0
2007-03-26 09:07:00,1.61878,1.6189,1.61868,1.61883,550100003.0
2007-03-26 09:08:00,1.6187,1.61885,1.61859,1.61872,834200001.0
2007-03-26 09:09:00,1.6186,1.61878,1.6186,1.61872,283099997.0
2007-03-26 09:10:00,1.61873,1.61878,1.61867,1.61877,122699999.0
2007-03-26 09:11:00,1.61871,1.61885,1.61865,1.61872,566300008.0
2007-03-26 09:12:00,1.61869,1.61869,1.61861,1.61868,143800001.0
2007-03-26 09:13:00,1.61854,1.61865,1.61852,1.61862,128200002.0
2007-03-26 09:14:00,1.61862,1.61869,1.61851,1.61863,358300001.0
2007-03-26 09:15:00,1.61865,1.61879,1.61842,1.6186,298100003.0
2007-03-26 09:16:00,1.61845,1.61858,1.61841,1.6185,219700003.0
2007-03-26 09:17:00,1.61848,1.61854,1.61832,1.61854,538999998.0
2007-03-26 09:18:00,1.61847,1.61851,1.61834,1.61836,517200004.0
2007-03-26 09:19:00,1.61835,1.61848,1.61834,1.61845,1180000005.0
2007-03-26 09:20:00,1.61843,1.61843,1.61821,1.61821,841200001.0
2007-03-26 09:21:00,1.61815,1.61821,1.61808,1.61818,761800008.0
2007-03-26 09:22:00,1.61819,1.61832,1.61812,1.61825,767200000.0
2007-03-26 09:23:00,1.61819,1.61833,1.61815,1.61833,703100000.0
2007-03-26 09:24:00,1.61837,1.61845,1.61834,1.61843,860699999.0
2007-03-26 09:25:00,1.61844,1.61851,1.61835,1.61843,1627700004.0
2007-03-26 09:26:00,1.61847,1.61853,1.61837,1.61853,1015200010.0
2007-03-26 09:27:00,1.61842,1.61852,1.61837,1.6184,803700001.0
2007-03-26 09:28:00,1.61842,1.61842,1.61829,1.61837,462400005.0
2007-03-26 09:29:00,1.6184,1.61848,1.61839,1.61839,444499999.0
2007-03-26 09:30:00,1.61847,1.61849,1.61833,1.61833,802300005.0
2007-03-26 09:31:00,1.61827,1.61832,1.61815,1.61832,1068199999.0
2007-03-26 09:32:00,1.6183,1.61837,1.61818,1.61835,566600000.0
2007-03-26 09:33:00,1.61835,1.61838,1.6182,1.61828,1422300000.0
2007-03-26 09:34:00,1.61827,1.61834,1.61817,1.6183,1370199998.0
2007-03-26 09:35:00,1.61825,1.61853,1.61825,1.61845,1917999996.0
2007-03-26 09:36:00,1.61842,1.61875,1.6184,1.6186,1683900001.0
2007-03-26 09:37:00,1.6186,1.61865,1.6185,1.6185,427800001.0
2007-03-26 09:38:00,1.61857,1.61873,1.61855,1.61873,245900002.0
2007-03-26 09:39:00,1.61858,1.61864,1.6185,1.61856,1082699997.0
2007-03-26 09:40:00,1.61846,1.61862,1.61838,1.61855,898099999.0
2007-03-26 09:41:00,1.6185,1.61868,1.61843,1.61846,369399998.0
2007-03-26 09:42:00,1.61861,1.6187,1.61851,1.61866,955500000.0
2007-03-26 09:43:00,1.61865,1.61873,1.61855,1.61865,1354000001.0
2007-03-26 09:44:00,1.61868,1.61868,1.61853,1.61867,485800004.0
2007-03-26 09:45:00,1.6188,1.61908,1.6188,1.61905,1313500004.0
2007-03-26 09:46:00,1.61902,1.61916,1.61891,1.61897,813499999.0
2007-03-26 09:47:00,1.619,1.61911,1.61895,1.61898,944300003.0
2007-03-26 09:48:00,1.61893,1.61903,1.61884,1.61898,973700003.0
2007-03-26 09:49:00,1.61896,1.61907,1.6189,1.61901,1094000003.0
2007-03-26 09:50:00,1.6189,1.61897,1.61877,1.61888,594200005.0
2007-03-26 09:52:00,1.61898,1.61909,1.61879,1.619,1669900006.0
2007-03-26 09:53:00,1.61899,1.61919,1.61899,1.61904,1488000004.0
2007-03-26 09:54:00,1.61894,1.61924,1.61894,1.61923,1397900009.0
2007-03-26 09:55:00,1.61928,1.61931,1.61909,1.61913,1478100012.0
2007-03-26 09:56:00,1.6191,1.6193,1.6191,1.6193,1958600006.0
2007-03-26 09:57:00,1.61928,1.61932,1.61915,1.6192,1958600006.0
2007-03-26 09:58:00,1.61914,1.61914,1.6189,1.61912,1277600007.0
2007-03-26 09:59:00,1.61923,1.61923,1.61915,1.61917,57500000.0
2007-03-26 10:00:00,1.61913,1.61913,1.61909,1.61909,84599998.0
2007-03-26 10:01:00,1.61915,1.61915,1.6189,1.6189,93700001.0
2007-03-26 10:02:00,1.61904,1.61906,1.61904,1.61906,12000000.0
2007-03-26 10:03:00,1.61902,1.61907,1.61901,1.61901,202000007.0
2007-03-26 10:04:00,1.61905,1.61905,1.61905,1.61905,21600000.0
2007-03-26 10:05:00,1.61839,1.61896,1.61839,1.61896,137800001.0
2007-03-26 10:06:00,1.61897,1.61907,1.61892,1.61892,184499997.0
2007-03-26 10:07:00,1.61904,1.61906,1.61892,1.61905,162700000.0
2007-03-26 10:08:00,1.61907,1.61907,1.61887,1.61887,55999999.0
2007-03-26 10:09:00,1.6189,1.6189,1.61873,1.61875,87799999.0
2007-03-26 10:10:00,1.61871,1.61878,1.6186,1.61867,259599999.0
2007-03-26 10:11:00,1.61873,1.61873,1.61857,1.61861,29300001.0
2007-03-26 10:12:00,1.61865,1.61865,1.6186,1.6186,99000000.0
2007-03-26 10:13:00,1.61867,1.61871,1.61867,1.61867,31400000.0
2007-03-26 10:14:00,1.61868,1.61879,1.61866,1.61868,147000000.0
2007-03-26 10:15:00,1.61873,1.61873,1.61858,1.61858,142799999.0
2007-03-26 10:16:00,1.61867,1.61872,1.61858,1.61861,74500000.0
2007-03-26 10:17:00,1.61866,1.61888,1.61866,1.61888,121099997.0
2007-03-26 10:18:00,1.61887,1.61903,1.61887,1.61895,177100002.0
2007-03-26 10:19:00,1.61897,1.61897,1.6187,1.6187,157299997.0
2007-03-26 10:20:00,1.61887,1.61896,1.61887,1.61892,20000000.0
2007-03-26 10:21:00,1.61892,1.61898,1.61873,1.61873,106400000.0
2007-03-26 10:22:00,1.61865,1.61876,1.61863,1.61866,69700000.0
2007-03-26 10:23:00,1.61867,1.61867,1.61855,1.61855,61300000.0
2007-03-26 10:24:00,1.61871,1.61897,1.61871,1.61897,52300002.0
2007-03-26 10:25:00,1.61902,1.61902,1.61889,1.6189,38500001.0
2007-03-26 10:26:00,1.61888,1.61893,1.61887,1.61893,126199998.0
2007-03-26 10:27:00,1.61892,1.61892,1.61874,1.61874,135699999.0
2007-03-26 10:28:00,1.61882,1.61889,1.61875,1.6188,298799998.0
2007-03-26 10:29:00,1.61881,1.61884,1.61874,1.61874,72700000.0
2007-03-26 10:30:00,1.6189,1.6189,1.61886,1.6189,36699999.0
2007-03-26 10:31:00,1.61885,1.61895,1.61885,1.61895,12000000.0
2007-03-26 10:32:00,1.61883,1.61883,1.61873,1.61879,192400000.0
2007-03-26 10:33:00,1.61885,1.61885,1.61885,1.61885,33500000.0
2007-03-26 10:34:00,1.61883,1.61883,1.61873,1.61873,37600000.0
2007-03-26 10:35:00,1.61869,1.61894,1.61869,1.61894,141400000.0
2007-03-26 10:36:00,1.61885,1.61885,1.61878,1.61884,71100002.0
2007-03-26 10:37:00,1.61889,1.6189,1.61882,1.6189,130500002.0
2007-03-26 10:38:00,1.61902,1.61918,1.61902,1.61918,67200001.0
2007-03-26 10:39:00,1.6192,1.61941,1.61916,1.61941,170899998.0
2007-03-26 10:40:00,1.61941,1.61941,1.61932,1.61933,76700001.0
2007-03-26 10:41:00,1.61931,1.61931,1.61924,1.61925,96600000.0
2007-03-26 10:42:00,1.61919,1.61919,1.61896,1.61905,132600002.0
2007-03-26 10:43:00,1.61919,1.61924,1.61909,1.61917,316100000.0
2007-03-26 10:44:00,1.61915,1.61932,1.61915,1.61932,61600000.0
2007-03-26 10:45:00,1.61928,1.61928,1.61922,1.61928,71900000.0
2007-03-26 10:46:00,1.61917,1.61923,1.61908,1.61923,100600000.0
2007-03-26 10:47:00,1.61923,1.61923,1.6191,1.61918,119199999.0
2007-03-26 10:48:00,1.61912,1.61918,1.61912,1.61918,22400000.0
2007-03-26 10:49:00,1.61906,1.61919,1.61906,1.6191,85100000.0
2007-03-26 10:50:00,1.6192,1.61925,1.6192,1.61925,51900000.0
2007-03-26 10:51:00,1.61923,1.61929,1.61911,1.6192,201800004.0
2007-03-26 10:52:00,1.61925,1.6194,1.61925,1.61937,223099996.0
2007-03-26 10:53:00,1.6193,1.6193,1.61916,1.61916,198199997.0
2007-03-26 10:54:00,1.6192,1.61923,1.61913,1.61918,100700000.0
2007-03-26 10:55:00,1.61912,1.61925,1.6191,1.61917,133000002.0
2007-03-26 10:56:00,1.6193,1.61956,1.6193,1.61954,211700001.0
2007-03-26 10:57:00,1.6196,1.6196,1.6196,1.6196,56799999.0
2007-03-26 10:58:00,1.61966,1.61966,1.6195,1.61963,182900002.0
2007-03-26 10:59:00,1.61962,1.61962,1.61935,1.61939,93700001.0
2007-03-26 11:00:00,1.61945,1.61945,1.61911,1.61911,85700000.0
2007-03-26 11:01:00,1.61923,1.61931,1.6192,1.6192,141299999.0
2007-03-26 11:02:00,1.61935,1.61935,1.61925,1.61933,74000001.0
2007-03-26 11:03:00,1.61937,1.61941,1.61932,1.61932,115100000.0
2007-03-26 11:04:00,1.61942,1.61953,1.61934,1.61953,148499998.0
2007-03-26 11:05:00,1.6195,1.61955,1.61932,1.61932,117500000.0
2007-03-26 11:06:00,1.61936,1.61936,1.61926,1.61926,73400001.0
2007-03-26 11:07:00,1.61927,1.61931,1.61915,1.61915,118199999.0
2007-03-26 11:08:00,1.61901,1.61934,1.61901,1.61928,194100000.0
2007-03-26 11:09:00,1.61935,1.61935,1.61935,1.61935,14400000.0
2007-03-26 11:10:00,1.6193,1.61935,1.6193,1.61935,23000000.0
2007-03-26 11:11:00,1.61926,1.61933,1.61922,1.61933,66499998.0
2007-03-26 11:12:00,1.61935,1.61935,1.61923,1.61935,186800001.0
2007-03-26 11:13:00,1.61955,1.61977,1.61955,1.61976,131100001.0
2007-03-26 11:14:00,1.61973,1.61987,1.61963,1.61986,230000000.0
2007-03-26 11:15:00,1.61997,1.62005,1.61981,1.62005,193200002.0
2007-03-26 11:16:00,1.61988,1.61997,1.61988,1.61997,83100000.0
2007-03-26 11:17:00,1.61989,1.62012,1.61977,1.61993,313200000.0
2007-03-26 11:18:00,1.6201,1.62021,1.6201,1.6202,211700004.0
2007-03-26 11:19:00,1.6202,1.6202,1.6202,1.6202,61500000.0
2007-03-26 11:20:00,1.62027,1.62027,1.62018,1.62018,39200001.0
2007-03-26 11:21:00,1.62023,1.62037,1.62018,1.62035,244300002.0
2007-03-26 11:22:00,1.6204,1.62053,1.6204,1.62041,57800000.0
2007-03-26 11:23:00,1.62043,1.62043,1.62031,1.62031,17600000.0
2007-03-26 11:24:00,1.62033,1.62033,1.62027,1.62027,63900002.0
2007-03-26 11:25:00,1.62029,1.62029,1.62023,1.62023,39100002.0
2007-03-26 11:26:00,1.62021,1.62023,1.62013,1.62013,53500002.0
2007-03-26 11:27:00,1.62014,1.62019,1.62014,1.62019,20000000.0
2007-03-26 11:28:00,1.62017,1.62017,1.61998,1.62017,192099998.0
2007-03-26 11:29:00,1.62021,1.62021,1.61998,1.61998,128600003.0
2007-03-26 11:30:00,1.62025,1.62037,1.62025,1.62037,63100000.0
2007-03-26 11:31:00,1.62029,1.62034,1.62029,1.62033,109599999.0
2007-03-26 11:32:00,1.62042,1.62048,1.62026,1.62026,173399996.0
2007-03-26 11:33:00,1.62028,1.62047,1.62024,1.62047,54300001.0
2007-03-26 11:34:00,1.6206,1.62067,1.6206,1.62067,99800004.0
2007-03-26 11:35:00,1.62057,1.62072,1.62056,1.62056,138099998.0
2007-03-26 11:36:00,1.62053,1.62053,1.6205,1.6205,85400001.0
2007-03-26 11:37:00,1.62048,1.62048,1.6204,1.6204,55199999.0
2007-03-26 11:38:00,1.62035,1.62038,1.62035,1.62038,13500000.0
2007-03-26 11:39:00,1.62033,1.62033,1.62022,1.62022,79899999.0
2007-03-26 11:40:00,1.62023,1.62023,1.61997,1.62,279899996.0
2007-03-26 11:41:00,1.61997,1.61997,1.61989,1.6199,93500000.0
2007-03-26 11:42:00,1.61985,1.61987,1.61965,1.61965,123000003.0
2007-03-26 11:43:00,1.61972,1.61978,1.6196,1.61961,204500000.0
2007-03-26 11:44:00,1.61969,1.61977,1.61959,1.61962,150099998.0
2007-03-26 11:45:00,1.61985,1.61988,1.61966,1.61977,194699999.0
2007-03-26 11:46:00,1.61982,1.61996,1.61965,1.61965,134299999.0
2007-03-26 11:47:00,1.61975,1.61977,1.61969,1.61969,86299999.0
2007-03-26 11:48:00,1.61963,1.61975,1.6196,1.61975,117599998.0
2007-03-26 11:49:00,1.61971,1.61973,1.6195,1.61973,208200000.0
2007-03-26 11:50:00,1.6197,1.61975,1.6197,1.61975,75900002.0
2007-03-26 11:51:00,1.61972,1.61972,1.61962,1.61962,56800000.0
2007-03-26 11:52:00,1.61958,1.61964,1.61939,1.61964,179899997.0
2007-03-26 11:53:00,1.61964,1.61964,1.61952,1.61953,192100004.0
2007-03-26 11:54:00,1.61958,1.6197,1.6195,1.6197,87399998.0
2007-03-26 11:55:00,1.6197,1.6197,1.6197,1.6197,11200000.0
2007-03-26 11:56:00,1.61975,1.61975,1.61958,1.6197,203300003.0
2007-03-26 11:57:00,1.61978,1.61992,1.61971,1.61992,116900000.0
2007-03-26 11:58:00,1.61991,1.61992,1.61981,1.61981,185299999.0
2007-03-26 11:59:00,1.61991,1.61991,1.61984,1.61984,52800000.0
2007-03-26 12:00:00,1.61982,1.61992,1.61982,1.61992,21100000.0
2007-03-26 12:01:00,1.61985,1.61985,1.61972,1.61972,60700000.0
2007-03-26 12:02:00,1.61975,1.61988,1.61975,1.61978,142799999.0
2007-03-26 12:03:00,1.61983,1.61987,1.61969,1.6198,195500000.0
2007-03-26 12:04:00,1.61981,1.61981,1.61969,1.61969,41500000.0
2007-03-26 12:05:00,1.61972,1.61972,1.61959,1.61967,111900004.0
2007-03-26 12:06:00,1.6197,1.61986,1.6197,1.61983,99800000.0
2007-03-26 12:07:00,1.61974,1.61974,1.61966,1.6197,191900002.0
2007-03-26 12:08:00,1.6196,1.61968,1.61951,1.61968,107800000.0
2007-03-26 12:09:00,1.61968,1.61968,1.61958,1.61967,198900001.0
2007-03-26 12:10:00,1.61978,1.61978,1.61963,1.61963,88800000.0
2007-03-26 12:11:00,1.61975,1.61979,1.61962,1.61978,207999997.0
2007-03-26 12:12:00,1.61982,1.61988,1.61975,1.61983,92600000.0
2007-03-26 12:13:00,1.61972,1.61989,1.61972,1.61972,197600003.0
2007-03-26 12:14:00,1.61975,1.61981,1.6197,1.61977,84800000.0
2007-03-26 12:15:00,1.61988,1.6199,1.61982,1.61982,174000000.0
2007-03-26 12:16:00,1.61976,1.61986,1.61973,1.61986,203699999.0
2007-03-26 12:17:00,1.61984,1.61984,1.61979,1.61979,43099998.0
2007-03-26 12:18:00,1.61981,1.61981,1.61981,1.61981,44000000.0
2007-03-26 12:19:00,1.61991,1.61991,1.61981,1.61981,38400000.0
2007-03-26 12:20:00,1.6199,1.61992,1.61986,1.61992,71900000.0
2007-03-26 12:21:00,1.61984,1.61989,1.6198,1.6198,148500000.0
2007-03-26 12:22:00,1.61974,1.61991,1.61974,1.61988,104700000.0
2007-03-26 12:23:00,1.61988,1.61989,1.61983,1.61983,113300000.0
2007-03-26 12:24:00,1.61988,1.61994,1.61982,1.61994,292300002.0
2007-03-26 12:25:00,1.6198,1.61995,1.6198,1.61995,48300000.0
2007-03-26 12:26:00,1.61998,1.61999,1.6199,1.61998,120800000.0
2007-03-26 12:27:00,1.61985,1.61985,1.61985,1.61985,45500000.0
2007-03-26 12:28:00,1.61995,1.61995,1.61985,1.61985,20000000.0
2007-03-26 12:29:00,1.61996,1.61996,1.61981,1.61981,62300000.0
2007-03-26 12:30:00,1.61983,1.6201,1.61983,1.6201,102399999.0
2007-03-26 12:31:00,1.62,1.62,1.61977,1.61977,45000000.0
2007-03-26 12:32:00,1.61984,1.61999,1.61984,1.61999,71800001.0
2007-03-26 12:33:00,1.61996,1.61996,1.61994,1.61994,9800000.0
2007-03-26 12:34:00,1.61989,1.61996,1.61983,1.6199,194100001.0
2007-03-26 12:35:00,1.61982,1.61988,1.61982,1.61988,18300000.0
2007-03-26 12:36:00,1.61976,1.6199,1.61976,1.61982,63300000.0
2007-03-26 12:37:00,1.61979,1.61986,1.61979,1.61986,28000000.0
2007-03-26 12:38:00,1.61991,1.61993,1.61983,1.61985,206000002.0
2007-03-26 12:39:00,1.61994,1.62001,1.61988,1.61992,174900003.0
2007-03-26 12:40:00,1.61995,1.62006,1.61995,1.62006,79700000.0
2007-03-26 12:41:00,1.62007,1.62011,1.61992,1.62002,117199998.0
2007-03-26 12:42:00,1.62008,1.62009,1.62006,1.62007,110399999.0
2007-03-26 12:43:00,1.62005,1.62005,1.62005,1.62005,39099998.0
2007-03-26 12:44:00,1.61993,1.62006,1.61993,1.62,282499998.0
2007-03-26 12:45:00,1.61998,1.61998,1.61986,1.61988,112600001.0
2007-03-26 12:46:00,1.61991,1.61999,1.61991,1.61999,46300002.0
2007-03-26 12:47:00,1.61998,1.61998,1.61994,1.61998,108000000.0
2007-03-26 12:48:00,1.62004,1.62011,1.62001,1.62001,135699999.0
2007-03-26 12:49:00,1.62001,1.6201,1.61994,1.62002,30900000.0
2007-03-26 12:50:00,1.61995,1.62,1.61995,1.62,10400000.0
2007-03-26 12:51:00,1.61989,1.62007,1.61989,1.62007,90299999.0
2007-03-26 12:52:00,1.62006,1.62009,1.61999,1.62002,89700000.0
2007-03-26 12:53:00,1.62005,1.62005,1.61993,1.61993,52000001.0
2007-03-26 12:54:00,1.62,1.62018,1.61988,1.62018,83200003.0
2007-03-26 12:55:00,1.62035,1.62043,1.62035,1.62041,150699999.0
2007-03-26 12:56:00,1.62038,1.62038,1.62028,1.6203,122600000.0
2007-03-26 12:57:00,1.62032,1.62042,1.62032,1.62038,122199998.0
2007-03-26 12:58:00,1.62022,1.62033,1.6202,1.62032,162199998.0
2007-03-26 12:59:00,1.62043,1.62048,1.62038,1.62038,152500001.0
2007-03-26 13:00:00,1.62036,1.62049,1.62036,1.62042,88099999.0
2007-03-26 13:01:00,1.62044,1.62061,1.62044,1.62055,58600000.0
2007-03-26 13:02:00,1.62059,1.62061,1.62052,1.62059,192500002.0
2007-03-26 13:03:00,1.62056,1.62059,1.62056,1.62059,23200000.0
2007-03-26 13:04:00,1.62054,1.62067,1.62054,1.62057,57100000.0
2007-03-26 13:05:00,1.6206,1.6206,1.6206,1.6206,33500000.0
2007-03-26 13:06:00,1.62043,1.62052,1.62043,1.62049,67300001.0
2007-03-26 13:07:00,1.62057,1.62067,1.62057,1.62063,112599998.0
2007-03-26 13:08:00,1.62051,1.62055,1.6204,1.62055,196400005.0
2007-03-26 13:09:00,1.6206,1.6207,1.62051,1.62066,112799999.0
2007-03-26 13:10:00,1.62051,1.62051,1.62027,1.62027,121300000.0
2007-03-26 13:11:00,1.62032,1.62032,1.62018,1.62018,39099998.0
2007-03-26 13:12:00,1.6203,1.62037,1.62029,1.62031,92599998.0
2007-03-26 13:13:00,1.62024,1.62029,1.62024,1.62029,3800000.0
2007-03-26 13:14:00,1.62021,1.62029,1.62021,1.62029,13900000.0
2007-03-26 13:15:00,1.62024,1.6203,1.62024,1.62029,127000002.0
2007-03-26 13:16:00,1.6204,1.62041,1.62027,1.62039,188900000.0
2007-03-26 13:17:00,1.62043,1.62048,1.6203,1.62048,257999999.0
2007-03-26 13:18:00,1.62036,1.62038,1.62036,1.62038,67800002.0
2007-03-26 13:19:00,1.62024,1.62031,1.62024,1.62031,29600000.0
2007-03-26 13:20:00,1.62022,1.62027,1.6202,1.62027,94299999.0
2007-03-26 13:21:00,1.62027,1.62033,1.62025,1.62033,35900000.0
2007-03-26 13:22:00,1.62029,1.62034,1.62026,1.62034,132500004.0
2007-03-26 13:23:00,1.62028,1.62028,1.62007,1.62007,35300000.0
2007-03-26 13:24:00,1.62002,1.62018,1.62002,1.6201,235699997.0
2007-03-26 13:25:00,1.62014,1.6203,1.62014,1.6203,75900000.0
2007-03-26 13:26:00,1.62023,1.62027,1.62016,1.62027,164000005.0
2007-03-26 13:27:00,1.62022,1.62031,1.62017,1.62026,237200003.0
2007-03-26 13:28:00,1.62013,1.62027,1.62013,1.62027,113400001.0
2007-03-26 13:29:00,1.6202,1.62032,1.6202,1.62028,231999998.0
2007-03-26 13:30:00,1.62028,1.62031,1.6201,1.62019,231700002.0
2007-03-26 13:31:00,1.62027,1.62027,1.62013,1.62013,232499997.0
2007-03-26 13:32:00,1.62025,1.62026,1.62003,1.62025,211100003.0
2007-03-26 13:33:00,1.62027,1.62032,1.62017,1.62027,142500000.0
2007-03-26 13:34:00,1.62035,1.62035,1.62035,1.62035,20500000.0
2007-03-26 13:35:00,1.62029,1.62034,1.6202,1.62027,73499999.0
2007-03-26 13:36:00,1.62019,1.62033,1.62019,1.62028,63900000.0
2007-03-26 13:37:00,1.62015,1.62026,1.62005,1.62011,192200002.0
2007-03-26 13:38:00,1.62016,1.62024,1.62012,1.62024,228400000.0
2007-03-26 13:39:00,1.62023,1.62028,1.62008,1.62017,313000003.0
2007-03-26 13:40:00,1.62019,1.62035,1.62019,1.62035,196099999.0
2007-03-26 13:41:00,1.62032,1.62039,1.62017,1.62027,187700000.0
2007-03-26 13:42:00,1.62035,1.62047,1.62032,1.62034,75300000.0
2007-03-26 13:43:00,1.6203,1.6203,1.6203,1.6203,9600000.0
2007-03-26 13:44:00,1.6203,1.6203,1.6203,1.6203,31500000.0
2007-03-26 13:45:00,1.62026,1.62043,1.62023,1.62043,111700001.0
2007-03-26 13:46:00,1.62058,1.62078,1.62058,1.62078,204799999.0
2007-03-26 13:47:00,1.62072,1.62093,1.62071,1.62071,165500001.0
2007-03-26 13:48:00,1.62069,1.6208,1.62069,1.62072,102299999.0
2007-03-26 13:49:00,1.6207,1.62084,1.6207,1.62077,210000004.0
2007-03-26 13:50:00,1.62081,1.62104,1.62081,1.62097,199600004.0
2007-03-26 13:51:00,1.62093,1.62102,1.62093,1.62099,135800000.0
2007-03-26 13:52:00,1.62099,1.62103,1.62096,1.62098,244500003.0
2007-03-26 13:53:00,1.62103,1.62109,1.62092,1.62107,105100000.0
2007-03-26 13:54:00,1.62119,1.62126,1.62119,1.62126,30300000.0
2007-03-26 13:55:00,1.62123,1.62123,1.62109,1.6212,175600002.0
2007-03-26 13:56:00,1.62115,1.62115,1.62087,1.62087,105500002.0
2007-03-26 13:57:00,1.62113,1.62118,1.62107,1.62115,161899998.0
2007-03-26 13:58:00,1.62105,1.62115,1.62095,1.62095,116699998.0
2007-03-26 13:59:00,1.62104,1.62116,1.62104,1.62116,50299999.0
2007-03-26 14:00:00,1.62124,1.62124,1.62118,1.62122,115800000.0
2007-03-26 14:01:00,1.62125,1.62125,1.62112,1.62112,82399997.0
2007-03-26 14:02:00,1.62109,1.62119,1.62105,1.62117,174799999.0
2007-03-26 14:03:00,1.62124,1.62124,1.62111,1.62123,114000000.0
2007-03-26 14:04:00,1.62118,1.62129,1.62114,1.62124,106299999.0
2007-03-26 14:05:00,1.6212,1.6212,1.62091,1.62112,222000001.0
2007-03-26 14:06:00,1.62103,1.62105,1.62098,1.62105,133299998.0
2007-03-26 14:07:00,1.62096,1.62096,1.62094,1.62094,55299998.0
2007-03-26 14:08:00,1.62089,1.62099,1.62072,1.62072,251600004.0
2007-03-26 14:09:00,1.62077,1.62082,1.62073,1.62079,159100000.0
2007-03-26 14:10:00,1.6208,1.62081,1.62077,1.62077,80700001.0
2007-03-26 14:11:00,1.62071,1.62077,1.62062,1.62074,174300000.0
2007-03-26 14:12:00,1.62062,1.6207,1.62057,1.6206,182099997.0
2007-03-26 14:13:00,1.62057,1.62069,1.62057,1.62065,99300000.0
2007-03-26 14:14:00,1.62064,1.62064,1.62063,1.62063,12000000.0
2007-03-26 14:15:00,1.62072,1.62075,1.62057,1.62059,148600000.0
2007-03-26 14:16:00,1.62055,1.62063,1.62055,1.6206,95200001.0
2007-03-26 14:17:00,1.6206,1.62065,1.62059,1.62065,40000000.0
2007-03-26 14:18:00,1.62056,1.62064,1.62056,1.62064,51100000.0
2007-03-26 14:19:00,1.62058,1.6207,1.62057,1.62064,69000000.0
2007-03-26 14:20:00,1.62063,1.62081,1.62063,1.62081,55200000.0
2007-03-26 14:21:00,1.6208,1.62089,1.6208,1.62084,99800000.0
2007-03-26 14:22:00,1.62085,1.62097,1.62085,1.62097,99800000.0
2007-03-26 14:23:00,1.62098,1.62101,1.62091,1.62101,9600000.0
2007-03-26 14:24:00,1.62087,1.62094,1.62083,1.62087,238200001.0
2007-03-26 14:25:00,1.62087,1.62093,1.62078,1.62093,99700000.0
2007-03-26 14:26:00,1.62088,1.62088,1.62072,1.62072,108699999.0
2007-03-26 14:27:00,1.62074,1.62094,1.62074,1.6208,124400000.0
2007-03-26 14:28:00,1.62077,1.62079,1.62062,1.62071,107700000.0
2007-03-26 14:29:00,1.62073,1.62073,1.62063,1.62068,124600001.0
2007-03-26 14:30:00,1.62085,1.62109,1.62085,1.62104,177200002.0
2007-03-26 14:31:00,1.6211,1.6211,1.62099,1.62102,126900001.0
2007-03-26 14:32:00,1.62108,1.62116,1.62103,1.62103,78800000.0
2007-03-26 14:33:00,1.62111,1.6214,1.62111,1.62125,188499999.0
2007-03-26 14:34:00,1.62126,1.62154,1.62121,1.62141,237500003.0
2007-03-26 14:35:00,1.62146,1.62148,1.62117,1.62117,118900000.0
2007-03-26 14:36:00,1.62114,1.62124,1.62107,1.62122,154200001.0
2007-03-26 14:37:00,1.62119,1.62124,1.62114,1.62124,173000007.0
2007-03-26 14:38:00,1.62122,1.62131,1.62121,1.62127,89799998.0
2007-03-26 14:39:00,1.62123,1.62132,1.62123,1.62127,171700002.0
2007-03-26 14:40:00,1.62115,1.62115,1.62115,1.62115,55099998.0
2007-03-26 14:41:00,1.62111,1.62126,1.62107,1.62107,179399997.0
2007-03-26 14:42:00,1.62119,1.62119,1.62116,1.62116,51299999.0
2007-03-26 14:43:00,1.62116,1.62129,1.6211,1.62123,163199999.0
2007-03-26 14:44:00,1.62121,1.6213,1.62121,1.62128,87900000.0
2007-03-26 14:45:00,1.62126,1.62126,1.62114,1.62119,124299999.0
2007-03-26 14:46:00,1.62116,1.62127,1.62111,1.62113,127000002.0
2007-03-26 14:47:00,1.62114,1.62114,1.62101,1.6211,141800003.0
2007-03-26 14:48:00,1.62108,1.62115,1.62108,1.62115,37500000.0
2007-03-26 14:49:00,1.62113,1.6212,1.62107,1.62107,123200000.0
2007-03-26 14:50:00,1.6211,1.62115,1.6211,1.62115,5900000.0
2007-03-26 14:51:00,1.62105,1.62112,1.62105,1.62108,20000000.0
2007-03-26 14:52:00,1.62097,1.62111,1.62097,1.621,123100000.0
2007-03-26 14:53:00,1.62105,1.62115,1.62105,1.62105,63199999.0
2007-03-26 14:54:00,1.62107,1.62107,1.62099,1.62106,143800001.0
2007-03-26 14:55:00,1.62104,1.62104,1.62086,1.62086,14400000.0
2007-03-26 14:56:00,1.62094,1.621,1.62089,1.62092,72299998.0
2007-03-26 14:57:00,1.6208,1.62091,1.62077,1.62091,122200003.0
2007-03-26 14:58:00,1.62088,1.62093,1.62088,1.62088,7200000.0
2007-03-26 14:59:00,1.62078,1.62078,1.62062,1.62069,143100004.0
2007-03-26 15:00:00,1.62067,1.62078,1.62067,1.62072,127799998.0
2007-03-26 15:01:00,1.6208,1.62088,1.62071,1.62087,178200002.0
2007-03-26 15:02:00,1.62091,1.62091,1.62074,1.62076,107899999.0
2007-03-26 15:03:00,1.62085,1.62085,1.62073,1.6208,186100001.0
2007-03-26 15:04:00,1.62088,1.62088,1.62085,1.62088,49500000.0
2007-03-26 15:05:00,1.62084,1.62091,1.62082,1.62082,96400001.0
2007-03-26 15:06:00,1.62085,1.62086,1.62069,1.62086,118900000.0
2007-03-26 15:07:00,1.62088,1.62099,1.62075,1.62075,189300002.0
2007-03-26 15:08:00,1.62098,1.62109,1.62098,1.62105,106199999.0
2007-03-26 15:09:00,1.62093,1.62113,1.62093,1.62111,81199999.0
2007-03-26 15:10:00,1.62125,1.62125,1.62125,1.62125,4000000.0
2007-03-26 15:11:00,1.62118,1.62118,1.62096,1.62096,114999999.0
2007-03-26 15:12:00,1.62104,1.62105,1.62093,1.62105,113400001.0
2007-03-26 15:13:00,1.62104,1.62112,1.62098,1.62104,195700001.0
2007-03-26 15:14:00,1.62098,1.62109,1.62097,1.62107,84700000.0
2007-03-26 15:15:00,1.62109,1.62109,1.62096,1.62096,63099999.0
2007-03-26 15:16:00,1.62106,1.62106,1.62087,1.62099,55700000.0
2007-03-26 15:17:00,1.621,1.62111,1.621,1.62108,73500000.0
2007-03-26 15:18:00,1.621,1.62104,1.62095,1.62099,134999999.0
2007-03-26 15:19:00,1.621,1.62111,1.62095,1.62101,181399997.0
2007-03-26 15:20:00,1.62101,1.62107,1.62101,1.62101,206000000.0
2007-03-26 15:21:00,1.62102,1.6212,1.62102,1.62111,192499998.0
2007-03-26 15:22:00,1.62109,1.62115,1.62109,1.6211,196599996.0
2007-03-26 15:23:00,1.62108,1.62119,1.62108,1.62119,39900000.0
2007-03-26 15:24:00,1.62112,1.62113,1.62112,1.62113,68600000.0
2007-03-26 15:25:00,1.62107,1.62113,1.62107,1.62113,47099998.0
2007-03-26 15:26:00,1.62114,1.62114,1.62101,1.62101,111100000.0
2007-03-26 15:27:00,1.621,1.62105,1.62074,1.62085,197999999.0
2007-03-26 15:28:00,1.62081,1.62081,1.62063,1.62075,88100002.0
2007-03-26 15:29:00,1.62076,1.62094,1.62069,1.62094,75300000.0
2007-03-26 15:30:00,1.62097,1.6211,1.62094,1.62094,124000000.0
2007-03-26 15:31:00,1.62091,1.62107,1.62082,1.62095,149800003.0
2007-03-26 15:32:00,1.62109,1.62116,1.62106,1.62111,132000001.0
2007-03-26 15:33:00,1.62117,1.62125,1.62106,1.62125,170100001.0
2007-03-26 15:34:00,1.62126,1.62142,1.62126,1.62137,148600000.0
2007-03-26 15:35:00,1.62137,1.62142,1.62136,1.62136,135799999.0
2007-03-26 15:36:00,1.62129,1.62132,1.62124,1.62132,128399997.0
2007-03-26 15:37:00,1.62133,1.62133,1.62118,1.62127,123000000.0
2007-03-26 15:38:00,1.62135,1.62135,1.62125,1.62125,19200000.0
2007-03-26 15:39:00,1.6213,1.6213,1.6213,1.6213,19200001.0
2007-03-26 15:40:00,1.62129,1.62129,1.62121,1.62121,37500000.0
2007-03-26 15:41:00,1.62106,1.62116,1.621,1.62107,148899996.0
2007-03-26 15:42:00,1.62112,1.62113,1.62099,1.62113,88800000.0
2007-03-26 15:43:00,1.62109,1.62111,1.621,1.621,62299999.0
2007-03-26 15:44:00,1.62111,1.62111,1.6209,1.62102,245900005.0
2007-03-26 15:45:00,1.62094,1.62094,1.62072,1.62072,58200000.0
2007-03-26 15:46:00,1.62071,1.62071,1.62066,1.62066,83800004.0
2007-03-26 15:47:00,1.62076,1.62079,1.62072,1.62079,109399998.0
2007-03-26 15:48:00,1.62089,1.62105,1.62088,1.62089,168999997.0
2007-03-26 15:49:00,1.62087,1.62107,1.62087,1.62105,83800000.0
2007-03-26 15:50:00,1.62098,1.62098,1.62094,1.62094,63099998.0
2007-03-26 15:51:00,1.62087,1.62107,1.62087,1.62105,203700001.0
2007-03-26 15:52:00,1.62099,1.62116,1.62099,1.6211,103200000.0
2007-03-26 15:53:00,1.62112,1.62112,1.62091,1.62105,68600002.0
2007-03-26 15:54:00,1.62097,1.62128,1.62095,1.62128,132499999.0
2007-03-26 15:55:00,1.62112,1.62113,1.62112,1.62113,28800000.0
2007-03-26 15:56:00,1.62106,1.62106,1.62088,1.62102,218000001.0
2007-03-26 15:57:00,1.62107,1.6211,1.62087,1.62091,187100000.0
2007-03-26 15:58:00,1.62105,1.6212,1.621,1.62109,152600000.0
2007-03-26 15:59:00,1.62127,1.62134,1.62112,1.62134,200700003.0
2007-03-26 16:00:00,1.62114,1.62148,1.62087,1.62148,96500002.0
2007-03-26 16:01:00,1.62127,1.62127,1.62072,1.62078,241200002.0
2007-03-26 16:02:00,1.62056,1.62056,1.62006,1.62006,96000000.0
2007-03-26 16:03:00,1.62017,1.62017,1.61994,1.62002,138200001.0
2007-03-26 16:04:00,1.62016,1.62027,1.61994,1.62,126499999.0
2007-03-26 16:05:00,1.62012,1.62048,1.62012,1.62039,264300002.0
2007-03-26 16:06:00,1.62025,1.62027,1.62008,1.62009,147000000.0
2007-03-26 16:07:00,1.6199,1.61991,1.61947,1.61947,74900002.0
2007-03-26 16:08:00,1.6195,1.61958,1.61919,1.6193,124500000.0
2007-03-26 16:09:00,1.6192,1.61923,1.61903,1.61903,199600001.0
2007-03-26 16:10:00,1.61901,1.61919,1.61897,1.6191,187199999.0
2007-03-26 16:11:00,1.6193,1.61961,1.6193,1.61961,130199998.0
2007-03-26 16:12:00,1.61952,1.61952,1.61927,1.61934,72100001.0
2007-03-26 16:13:00,1.61925,1.61925,1.61888,1.61888,133600003.0
2007-03-26 16:14:00,1.61872,1.6188,1.61853,1.61859,190900000.0
2007-03-26 16:15:00,1.61862,1.61862,1.61848,1.61848,79900002.0
2007-03-26 16:16:00,1.61808,1.61818,1.61759,1.61769,174900002.0
2007-03-26 16:17:00,1.61777,1.61802,1.61777,1.61789,65600000.0
2007-03-26 16:18:00,1.618,1.61805,1.6178,1.6179,267300001.0
2007-03-26 16:19:00,1.61794,1.61808,1.61789,1.61796,126999998.0
2007-03-26 16:20:00,1.6181,1.61823,1.61803,1.61803,162799998.0
2007-03-26 16:21:00,1.61813,1.61813,1.61784,1.61784,89500000.0
2007-03-26 16:22:00,1.61772,1.61781,1.61771,1.61778,211800002.0
2007-03-26 16:23:00,1.61777,1.61794,1.61773,1.61789,145599999.0
2007-03-26 16:24:00,1.61769,1.61769,1.61738,1.61742,130200000.0
2007-03-26 16:25:00,1.61738,1.61754,1.6173,1.61738,236299998.0
2007-03-26 16:26:00,1.61747,1.61747,1.61713,1.61732,161399999.0
2007-03-26 16:27:00,1.61735,1.61736,1.6171,1.6172,210300002.0
2007-03-26 16:28:00,1.61722,1.61739,1.61722,1.61731,277100000.0
2007-03-26 16:29:00,1.61728,1.61733,1.61725,1.6173,182899998.0
2007-03-26 16:30:00,1.61726,1.61746,1.61723,1.61739,121800001.0
2007-03-26 16:31:00,1.61741,1.61756,1.61741,1.61747,71100001.0
2007-03-26 16:32:00,1.6175,1.61757,1.61741,1.61751,96800000.0
2007-03-26 16:33:00,1.6175,1.6175,1.61735,1.61735,198000000.0
2007-03-26 16:34:00,1.61743,1.61745,1.61726,1.61745,132700002.0
2007-03-26 16:35:00,1.61746,1.61754,1.61739,1.61739,233000000.0
2007-03-26 16:36:00,1.61743,1.6176,1.61742,1.61753,134200002.0
2007-03-26 16:37:00,1.61751,1.61762,1.61751,1.6176,101500000.0
2007-03-26 16:38:00,1.6177,1.618,1.61762,1.618,147199999.0
2007-03-26 16:39:00,1.61794,1.61804,1.61782,1.618,201499998.0
2007-03-26 16:40:00,1.61808,1.61827,1.61808,1.61827,85100000.0
2007-03-26 16:41:00,1.61847,1.61847,1.61826,1.61826,166099996.0
2007-03-26 16:42:00,1.61828,1.61845,1.61828,1.61842,136499997.0
2007-03-26 16:43:00,1.61852,1.61852,1.61842,1.61842,33700000.0
2007-03-26 16:44:00,1.61845,1.61845,1.61819,1.61822,223600001.0
2007-03-26 16:45:00,1.61828,1.61844,1.61827,1.61832,61400000.0
2007-03-26 16:46:00,1.61833,1.61833,1.61818,1.61827,108300001.0
2007-03-26 16:47:00,1.61824,1.61824,1.61796,1.61796,182100001.0
2007-03-26 16:48:00,1.61808,1.61817,1.61808,1.61817,11200000.0
2007-03-26 16:49:00,1.61814,1.61845,1.61812,1.61845,171699999.0
2007-03-26 16:50:00,1.61858,1.61858,1.61833,1.61838,75000000.0
2007-03-26 16:51:00,1.61847,1.61853,1.61847,1.61853,24000000.0
2007-03-26 16:52:00,1.61864,1.61881,1.61864,1.61881,90300001.0
2007-03-26 16:53:00,1.61874,1.61874,1.61866,1.61866,12000000.0
2007-03-26 16:54:00,1.61858,1.61858,1.61851,1.61851,163000000.0
2007-03-26 16:55:00,1.61858,1.61873,1.61858,1.61873,95000000.0
2007-03-26 16:56:00,1.61895,1.6191,1.61895,1.619,76900000.0
2007-03-26 16:57:00,1.61882,1.61882,1.61872,1.61872,49100001.0
2007-03-26 16:58:00,1.61857,1.61857,1.61832,1.61843,141500000.0
2007-03-26 16:59:00,1.61829,1.61868,1.61829,1.61868,109699999.0
2007-03-26 17:00:00,1.61856,1.61856,1.61837,1.61844,75899998.0
2007-03-26 17:01:00,1.61848,1.61871,1.61848,1.6187,79299999.0
2007-03-26 17:02:00,1.61865,1.61867,1.61851,1.61861,170100004.0
2007-03-26 17:03:00,1.6186,1.6186,1.6183,1.6184,109699999.0
2007-03-26 17:04:00,1.61831,1.61842,1.61826,1.61826,232200005.0
2007-03-26 17:05:00,1.61826,1.61826,1.61815,1.61816,192600001.0
2007-03-26 17:06:00,1.61819,1.61836,1.61811,1.61836,86700000.0
2007-03-26 17:07:00,1.6184,1.61849,1.61838,1.61846,106900003.0
2007-03-26 17:08:00,1.61856,1.61858,1.61843,1.61843,149799998.0
2007-03-26 17:09:00,1.61848,1.61848,1.61836,1.61836,82300002.0
2007-03-26 17:10:00,1.61849,1.61849,1.61836,1.61839,109499999.0
2007-03-26 17:11:00,1.61856,1.61859,1.61856,1.61859,72100000.0
2007-03-26 17:12:00,1.6186,1.61862,1.61855,1.61862,74399999.0
2007-03-26 17:13:00,1.61865,1.61867,1.61859,1.61863,121999998.0
2007-03-26 17:14:00,1.61882,1.61888,1.61882,1.61888,57500000.0
2007-03-26 17:15:00,1.61888,1.61901,1.61884,1.61901,187700001.0
2007-03-26 17:16:00,1.619,1.61917,1.61883,1.61917,238800005.0
2007-03-26 17:17:00,1.61918,1.6192,1.61903,1.61903,126300002.0
2007-03-26 17:18:00,1.61908,1.61921,1.61908,1.61911,210000000.0
2007-03-26 17:19:00,1.61922,1.61937,1.61922,1.61925,125399999.0
2007-03-26 17:20:00,1.6194,1.61948,1.6194,1.61941,152499999.0
2007-03-26 17:21:00,1.61933,1.61933,1.61919,1.61928,83699999.0
2007-03-26 17:22:00,1.61932,1.61939,1.61923,1.61933,183100000.0
2007-03-26 17:23:00,1.61937,1.61943,1.61932,1.61932,103699999.0
2007-03-26 17:24:00,1.61925,1.61941,1.61925,1.61934,156600001.0
2007-03-26 17:25:00,1.6193,1.61932,1.61926,1.61929,135000000.0
2007-03-26 17:26:00,1.61928,1.61928,1.61918,1.61928,91000000.0
2007-03-26 17:27:00,1.6192,1.61941,1.6192,1.61932,123700001.0
2007-03-26 17:28:00,1.61932,1.61939,1.61919,1.61929,144699998.0
2007-03-26 17:29:00,1.61928,1.61933,1.61924,1.61926,119600002.0
2007-03-26 17:30:00,1.61932,1.61956,1.61932,1.61956,134099996.0
2007-03-26 17:31:00,1.61962,1.61962,1.61948,1.61961,153500003.0
2007-03-26 17:32:00,1.61963,1.6197,1.61953,1.61953,140300000.0
2007-03-26 17:33:00,1.61954,1.61973,1.61954,1.61973,91900000.0
2007-03-26 17:34:00,1.61968,1.61997,1.61968,1.61992,265400007.0
2007-03-26 17:35:00,1.62003,1.6202,1.6199,1.6202,147999999.0
2007-03-26 17:36:00,1.62032,1.62048,1.62032,1.62045,181200001.0
2007-03-26 17:37:00,1.62027,1.62028,1.62027,1.62028,38300000.0
2007-03-26 17:38:00,1.62022,1.62023,1.62008,1.62008,191700002.0
2007-03-26 17:39:00,1.62018,1.62018,1.62017,1.62017,34400000.0
2007-03-26 17:40:00,1.6202,1.6202,1.61995,1.61995,82199999.0
2007-03-26 17:41:00,1.61989,1.62001,1.61989,1.61998,52699999.0
2007-03-26 17:42:00,1.61998,1.62005,1.61996,1.62003,214599996.0
2007-03-26 17:43:00,1.61998,1.62007,1.61991,1.62005,279000000.0
2007-03-26 17:44:00,1.62001,1.62003,1.61993,1.61993,108700000.0
2007-03-26 17:45:00,1.61983,1.6199,1.61967,1.6199,174800003.0
2007-03-26 17:46:00,1.61986,1.61989,1.61986,1.61989,10700000.0
2007-03-26 17:47:00,1.61975,1.61982,1.61972,1.6198,132700001.0
2007-03-26 17:48:00,1.61992,1.61999,1.61977,1.61977,181700001.0
2007-03-26 17:49:00,1.61971,1.61971,1.6196,1.6196,69500000.0
2007-03-26 17:50:00,1.61956,1.61956,1.61924,1.61924,52700001.0
2007-03-26 17:51:00,1.61926,1.61926,1.61899,1.61905,105899998.0
2007-03-26 17:52:00,1.61912,1.6193,1.61912,1.6193,161400002.0
2007-03-26 17:53:00,1.61921,1.61921,1.61917,1.61917,67800000.0
2007-03-26 17:54:00,1.61919,1.61929,1.61908,1.61912,213600000.0
2007-03-26 17:55:00,1.61925,1.61925,1.61925,1.61925,12000000.0
2007-03-26 17:56:00,1.6193,1.61935,1.6193,1.61935,134100001.0
2007-03-26 17:57:00,1.61928,1.61934,1.61915,1.61917,183799998.0
2007-03-26 17:58:00,1.61924,1.61929,1.61918,1.61927,148600002.0
2007-03-26 17:59:00,1.61922,1.61935,1.61922,1.61926,138099999.0
2007-03-26 18:00:00,1.6193,1.61941,1.61927,1.61932,105499999.0
2007-03-26 18:01:00,1.61946,1.61947,1.61946,1.61947,23200000.0
2007-03-26 18:02:00,1.61952,1.6196,1.61946,1.61949,137599997.0
2007-03-26 18:03:00,1.61951,1.61962,1.61951,1.61958,62299999.0
2007-03-26 18:04:00,1.61967,1.61973,1.61951,1.61962,174499998.0
2007-03-26 18:05:00,1.61967,1.61983,1.61967,1.61973,192700001.0
2007-03-26 18:06:00,1.61971,1.61974,1.61962,1.61965,148000001.0
2007-03-26 18:07:00,1.61971,1.61971,1.61971,1.61971,21599999.0
2007-03-26 18:08:00,1.6198,1.61983,1.61978,1.61978,85399999.0
2007-03-26 18:09:00,1.61972,1.61972,1.61956,1.61972,181199999.0
2007-03-26 18:10:00,1.61968,1.61968,1.61963,1.61963,94300002.0
2007-03-26 18:11:00,1.61965,1.6197,1.61956,1.61963,182600001.0
2007-03-26 18:12:00,1.61962,1.61968,1.61962,1.61962,112599998.0
2007-03-26 18:13:00,1.61962,1.61962,1.61958,1.61958,40000000.0
2007-03-26 18:14:00,1.61948,1.61948,1.61947,1.61947,50400002.0
2007-03-26 18:15:00,1.61934,1.61947,1.61934,1.61943,89500000.0
2007-03-26 18:16:00,1.61947,1.61953,1.61937,1.61945,157200000.0
2007-03-26 18:17:00,1.61942,1.61955,1.61942,1.61955,47900000.0
2007-03-26 18:18:00,1.61952,1.61957,1.61945,1.61953,129400000.0
2007-03-26 18:19:00,1.6196,1.6196,1.6196,1.6196,32000000.0
2007-03-26 18:20:00,1.61968,1.61972,1.61966,1.61972,29299999.0
2007-03-26 18:21:00,1.61967,1.61981,1.61965,1.61978,125000002.0
2007-03-26 18:22:00,1.61974,1.61974,1.61963,1.61963,32000000.0
2007-03-26 18:23:00,1.61956,1.61959,1.61941,1.61941,54299999.0
2007-03-26 18:24:00,1.61943,1.61943,1.61936,1.61938,131199999.0
2007-03-26 18:25:00,1.61941,1.61967,1.61941,1.61967,54800000.0
2007-03-26 18:26:00,1.61963,1.61963,1.61949,1.61955,88700000.0
2007-03-26 18:27:00,1.61947,1.61947,1.61947,1.61947,45500000.0
2007-03-26 18:28:00,1.61947,1.61953,1.61941,1.61941,47199999.0
2007-03-26 18:29:00,1.61942,1.61942,1.61938,1.61938,12000000.0
2007-03-26 18:30:00,1.61932,1.61937,1.6193,1.61933,135300001.0
2007-03-26 18:31:00,1.61925,1.61938,1.61925,1.61938,192499996.0
2007-03-26 18:32:00,1.61945,1.61945,1.61929,1.61937,221400002.0
2007-03-26 18:33:00,1.6194,1.61945,1.6194,1.61945,90200001.0
2007-03-26 18:34:00,1.61945,1.61946,1.61943,1.61946,126299999.0
2007-03-26 18:35:00,1.61954,1.61959,1.61945,1.61947,243800001.0
2007-03-26 18:36:00,1.61952,1.61958,1.6195,1.61958,50100000.0
2007-03-26 18:37:00,1.61967,1.6197,1.61967,1.6197,87100000.0
2007-03-26 18:38:00,1.6196,1.6196,1.6196,1.6196,6400000.0
2007-03-26 18:39:00,1.6196,1.61964,1.6196,1.61962,26099999.0
2007-03-26 18:40:00,1.6195,1.6195,1.61945,1.61945,17600000.0
2007-03-26 18:41:00,1.61955,1.61957,1.61955,1.61957,34000000.0
2007-03-26 18:42:00,1.6195,1.6195,1.6195,1.6195,9600000.0
2007-03-26 18:43:00,1.61955,1.61955,1.6195,1.6195,74200001.0
2007-03-26 18:44:00,1.61952,1.61963,1.61947,1.61958,105799999.0
2007-03-26 18:45:00,1.61958,1.61968,1.61952,1.61966,192600001.0
2007-03-26 18:46:00,1.61973,1.61981,1.61969,1.61978,81399999.0
2007-03-26 18:47:00,1.6198,1.6198,1.6198,1.6198,8000000.0
2007-03-26 18:48:00,1.61978,1.61983,1.61974,1.61977,117400002.0
2007-03-26 18:49:00,1.6198,1.6198,1.6198,1.6198,51899999.0
2007-03-26 18:50:00,1.61958,1.61975,1.61942,1.61971,178099999.0
2007-03-26 18:51:00,1.6198,1.6198,1.6198,1.6198,3200000.0
2007-03-26 18:52:00,1.61976,1.61976,1.61964,1.61968,83200001.0
2007-03-26 18:53:00,1.61962,1.61962,1.6195,1.6195,63799999.0
2007-03-26 18:54:00,1.61949,1.61962,1.61947,1.61962,72600000.0
2007-03-26 18:55:00,1.61962,1.61965,1.61951,1.61965,98800000.0
2007-03-26 18:56:00,1.61971,1.61976,1.61971,1.61976,4800000.0
2007-03-26 18:57:00,1.61978,1.61978,1.61958,1.61958,69500001.0
2007-03-26 18:58:00,1.6196,1.61967,1.6196,1.61962,57700000.0
2007-03-26 18:59:00,1.61972,1.61972,1.61964,1.61965,92500001.0
2007-03-26 19:00:00,1.61968,1.61968,1.61957,1.61957,29200000.0
2007-03-26 19:01:00,1.61958,1.61958,1.61952,1.61952,38800001.0
2007-03-26 19:02:00,1.61951,1.61959,1.61951,1.61959,33000000.0
2007-03-26 19:03:00,1.6196,1.6196,1.6196,1.6196,16799999.0
2007-03-26 19:04:00,1.61956,1.61959,1.61956,1.61959,54299999.0
2007-03-26 19:05:00,1.61947,1.61954,1.61945,1.61945,156000002.0
2007-03-26 19:06:00,1.61952,1.61952,1.61941,1.61941,140599998.0
2007-03-26 19:07:00,1.61943,1.61943,1.61943,1.61943,1900000.0
2007-03-26 19:08:00,1.61935,1.61935,1.61932,1.61932,39900002.0
2007-03-26 19:09:00,1.61936,1.61942,1.61924,1.61925,150999997.0
2007-03-26 19:10:00,1.61922,1.61926,1.61917,1.61917,173200003.0
2007-03-26 19:11:00,1.61926,1.61927,1.61912,1.61922,159699998.0
2007-03-26 19:12:00,1.61922,1.61927,1.61918,1.61924,261900004.0
2007-03-26 19:13:00,1.6193,1.61948,1.6193,1.61948,111099999.0
2007-03-26 19:14:00,1.61964,1.6197,1.61938,1.61966,54000000.0
2007-03-26 19:15:00,1.61964,1.61968,1.61964,1.61968,40900001.0
2007-03-26 19:16:00,1.61966,1.61966,1.61961,1.61961,30400000.0
2007-03-26 19:17:00,1.6196,1.61971,1.61957,1.61962,226900002.0
2007-03-26 19:18:00,1.6196,1.61964,1.61952,1.61964,100100000.0
2007-03-26 19:19:00,1.61956,1.61956,1.61936,1.61936,43899998.0
2007-03-26 19:20:00,1.61938,1.61938,1.61932,1.61932,51900002.0
2007-03-26 19:21:00,1.61937,1.6194,1.61937,1.6194,40699999.0
2007-03-26 19:22:00,1.6196,1.6196,1.61944,1.61952,70500000.0
2007-03-26 19:23:00,1.61955,1.61955,1.61955,1.61955,12000000.0
2007-03-26 19:24:00,1.61955,1.61955,1.61955,1.61955,21600000.0
2007-03-26 19:25:00,1.61952,1.61952,1.61938,1.6194,64800001.0
2007-03-26 19:26:00,1.6194,1.6195,1.6194,1.6195,47200000.0
2007-03-26 19:27:00,1.61948,1.61961,1.61948,1.61952,45600000.0
2007-03-26 19:28:00,1.61953,1.61962,1.61948,1.61948,176500002.0
2007-03-26 19:29:00,1.61955,1.61955,1.6195,1.6195,43100000.0
2007-03-26 19:30:00,1.61957,1.61957,1.6195,1.6195,33600000.0
2007-03-26 19:31:00,1.61951,1.61966,1.61951,1.61952,87900002.0
2007-03-26 19:32:00,1.61949,1.61954,1.6194,1.6194,105400002.0
2007-03-26 19:33:00,1.61952,1.6196,1.61947,1.61953,48000000.0
2007-03-26 19:34:00,1.61945,1.61946,1.61945,1.61946,48400001.0
2007-03-26 19:35:00,1.61952,1.61952,1.61952,1.61952,4000000.0
2007-03-26 19:36:00,1.61953,1.61962,1.61949,1.61953,81499999.0
2007-03-26 19:37:00,1.61952,1.61958,1.61952,1.61955,83299999.0
2007-03-26 19:38:00,1.61972,1.61976,1.61963,1.61963,67200001.0
2007-03-26 19:39:00,1.61965,1.61975,1.61965,1.61975,127099998.0
2007-03-26 19:40:00,1.61978,1.61981,1.61973,1.61978,120100001.0
2007-03-26 19:41:00,1.61972,1.61972,1.61972,1.61972,5600000.0
2007-03-26 19:42:00,1.61965,1.61965,1.61965,1.61965,20000000.0
2007-03-26 19:43:00,1.6197,1.6197,1.6196,1.6196,81500000.0
2007-03-26 19:44:00,1.61965,1.61965,1.61952,1.61952,52700001.0
2007-03-26 19:45:00,1.61942,1.61957,1.61942,1.61957,172000000.0
2007-03-26 19:46:00,1.61952,1.61959,1.61943,1.61947,194100005.0
2007-03-26 19:47:00,1.61945,1.61945,1.61945,1.61945,1700000.0
2007-03-26 19:48:00,1.61955,1.61959,1.6195,1.61951,135699999.0
2007-03-26 19:49:00,1.61962,1.61969,1.61947,1.61947,88200000.0
2007-03-26 19:50:00,1.61943,1.61958,1.61932,1.61958,146100000.0
2007-03-26 19:51:00,1.6196,1.6196,1.61957,1.61957,79900002.0
2007-03-26 19:52:00,1.61943,1.61954,1.61922,1.6195,272600003.0
2007-03-26 19:53:00,1.61925,1.61939,1.61905,1.61923,122800002.0
2007-03-26 19:54:00,1.61965,1.61965,1.61965,1.61965,16000000.0
2007-03-26 19:55:00,1.61941,1.61941,1.61934,1.61934,49100000.0
2007-03-26 19:56:00,1.61927,1.61927,1.61922,1.61922,96600003.0
2007-03-26 19:57:00,1.61928,1.61933,1.6192,1.61933,158899998.0
2007-03-26 19:58:00,1.61945,1.61958,1.6194,1.61958,234100002.0
2007-03-26 19:59:00,1.61957,1.61957,1.61955,1.61955,61000002.0
2007-03-26 20:00:00,1.61967,1.6198,1.61967,1.61977,187500002.0
2007-03-26 20:01:00,1.61967,1.61967,1.61967,1.61967,56700001.0
2007-03-26 20:02:00,1.61975,1.61975,1.61975,1.61975,23900000.0
2007-03-26 20:03:00,1.61975,1.61977,1.61975,1.61977,56700001.0
2007-03-26 20:04:00,1.6197,1.6197,1.6197,1.6197,26299999.0
2007-03-26 20:05:00,1.61971,1.61971,1.61942,1.61942,120300001.0
2007-03-26 20:06:00,1.61945,1.61945,1.61945,1.61945,100600003.0
2007-03-26 20:07:00,1.6195,1.61969,1.6195,1.61967,67900000.0
2007-03-26 20:08:00,1.61964,1.61972,1.61958,1.61963,131000000.0
2007-03-26 20:09:00,1.61954,1.61954,1.61951,1.61951,53500000.0
2007-03-26 20:10:00,1.61945,1.61951,1.61945,1.61948,33900000.0
2007-03-26 20:11:00,1.61945,1.61945,1.61891,1.61891,72100000.0
2007-03-26 20:12:00,1.61945,1.6195,1.61891,1.61891,93500000.0
2007-03-26 20:13:00,1.61954,1.61961,1.61954,1.61961,36800000.0
2007-03-26 20:14:00,1.6196,1.61971,1.61953,1.61971,138200001.0
2007-03-26 20:15:00,1.61969,1.61971,1.6196,1.6196,24000000.0
2007-03-26 20:16:00,1.6197,1.61987,1.6197,1.61972,176599999.0
2007-03-26 20:17:00,1.61981,1.61992,1.6197,1.61982,126200002.0
2007-03-26 20:18:00,1.61986,1.61987,1.61954,1.61961,173000003.0
2007-03-26 20:19:00,1.61967,1.6197,1.61954,1.61954,102200001.0
2007-03-26 20:20:00,1.61957,1.61963,1.61957,1.61963,67900002.0
2007-03-26 20:21:00,1.6196,1.6196,1.6196,1.6196,15200000.0
2007-03-26 20:22:00,1.61965,1.61965,1.61965,1.61965,4000000.0
2007-03-26 20:23:00,1.61963,1.61963,1.61957,1.61957,34800001.0
2007-03-26 20:24:00,1.61963,1.61971,1.61961,1.61964,119099999.0
2007-03-26 20:25:00,1.61964,1.61967,1.61956,1.61967,137799998.0
2007-03-26 20:26:00,1.61972,1.61972,1.61959,1.61962,40300000.0
2007-03-26 20:27:00,1.61945,1.6197,1.61938,1.6197,104900000.0
2007-03-26 20:28:00,1.61962,1.61962,1.61962,1.61962,17600000.0
2007-03-26 20:29:00,1.61966,1.61969,1.61966,1.61968,63300002.0
2007-03-26 20:30:00,1.61974,1.61978,1.61974,1.61978,91299999.0
2007-03-26 20:31:00,1.61977,1.6198,1.61974,1.6198,122999998.0
2007-03-26 20:32:00,1.61974,1.61978,1.6197,1.61973,147099999.0
2007-03-26 20:33:00,1.61972,1.61976,1.61964,1.61968,166499999.0
2007-03-26 20:34:00,1.61963,1.61965,1.61957,1.61957,130299999.0
2007-03-26 20:35:00,1.61951,1.61968,1.61951,1.61964,186200000.0
2007-03-26 20:36:00,1.61963,1.61964,1.61963,1.61964,12000000.0
2007-03-26 20:37:00,1.61968,1.61968,1.61919,1.61944,131800002.0
2007-03-26 20:38:00,1.61967,1.61972,1.61964,1.61964,30400000.0
2007-03-26 20:39:00,1.61963,1.61977,1.6196,1.6196,55300000.0
2007-03-26 20:40:00,1.61957,1.61957,1.61957,1.61957,9600000.0
2007-03-26 20:41:00,1.61962,1.61973,1.6196,1.61968,74299999.0
2007-03-26 20:42:00,1.61968,1.61968,1.61958,1.61958,57700001.0
2007-03-26 20:43:00,1.61952,1.61952,1.61945,1.61945,75799999.0
2007-03-26 20:44:00,1.61948,1.61956,1.61939,1.61942,192899998.0
2007-03-26 20:45:00,1.61943,1.61943,1.61932,1.61932,12000000.0
2007-03-26 20:46:00,1.61943,1.61958,1.61943,1.61947,150200002.0
2007-03-26 20:47:00,1.61953,1.61964,1.61953,1.61964,52000000.0
2007-03-26 20:48:00,1.61969,1.6198,1.61967,1.6198,68000000.0
2007-03-26 20:49:00,1.61982,1.61982,1.6197,1.6197,18400000.0
2007-03-26 20:50:00,1.61965,1.61984,1.61964,1.61978,172599998.0
2007-03-26 20:51:00,1.61975,1.61975,1.61975,1.61975,7200000.0
2007-03-26 20:52:00,1.6198,1.6198,1.6198,1.6198,33500000.0
2007-03-26 20:53:00,1.61975,1.61975,1.61975,1.61975,18400000.0
2007-03-26 20:54:00,1.61985,1.61985,1.61974,1.61977,98799999.0
2007-03-26 20:55:00,1.61989,1.61994,1.6197,1.6197,204399997.0
2007-03-26 20:56:00,1.6198,1.61987,1.61979,1.61987,59899999.0
2007-03-26 20:57:00,1.61987,1.61988,1.61987,1.61988,70299999.0
2007-03-26 20:58:00,1.6199,1.6199,1.61978,1.61986,110999999.0
2007-03-26 20:59:00,1.61992,1.61997,1.61974,1.61995,160799999.0
2007-03-26 21:00:00,1.62018,1.62026,1.62016,1.6202,165500002.0
2007-03-26 21:01:00,1.62024,1.62024,1.62017,1.62017,59500000.0
2007-03-26 21:02:00,1.62015,1.62029,1.62015,1.62018,112700000.0
2007-03-26 21:03:00,1.62013,1.62018,1.62013,1.62014,22400000.0
2007-03-26 21:04:00,1.62028,1.62048,1.62028,1.62048,92500000.0
2007-03-26 21:05:00,1.62045,1.62045,1.62032,1.62032,167500002.0
2007-03-26 21:06:00,1.62038,1.62038,1.62031,1.62032,70400000.0
2007-03-26 21:07:00,1.62033,1.62033,1.62022,1.62033,56400000.0
2007-03-26 21:08:00,1.62027,1.62027,1.62023,1.62023,36500000.0
2007-03-26 21:09:00,1.62023,1.62023,1.62013,1.62015,174700002.0
2007-03-26 21:10:00,1.62013,1.62021,1.62013,1.62019,63099999.0
2007-03-26 21:11:00,1.62021,1.62024,1.62018,1.62024,60400000.0
2007-03-26 21:12:00,1.6202,1.6202,1.6202,1.6202,44700001.0
2007-03-26 21:13:00,1.62015,1.62027,1.62015,1.62021,96600001.0
2007-03-26 21:14:00,1.62016,1.62025,1.62016,1.6202,107099998.0
2007-03-26 21:15:00,1.62017,1.62027,1.62017,1.62027,59000000.0
2007-03-26 21:16:00,1.62026,1.62026,1.62012,1.62023,154800000.0
2007-03-26 21:17:00,1.62027,1.62032,1.62022,1.62022,199499999.0
2007-03-26 21:18:00,1.62019,1.62026,1.62019,1.62026,24000000.0
2007-03-26 21:19:00,1.62014,1.6203,1.62014,1.62018,204799999.0
2007-03-26 21:20:00,1.62023,1.62025,1.62018,1.62025,50300000.0
2007-03-26 21:21:00,1.62027,1.62027,1.62019,1.62019,34500000.0
2007-03-26 21:22:00,1.62025,1.62025,1.62025,1.62025,8000000.0
2007-03-26 21:23:00,1.62015,1.62027,1.62015,1.62027,91300002.0
2007-03-26 21:24:00,1.62027,1.62033,1.62023,1.62028,128500000.0
2007-03-26 21:25:00,1.6201,1.62019,1.61995,1.62018,107800001.0
2007-03-26 21:26:00,1.62028,1.62028,1.62021,1.62021,46399999.0
2007-03-26 21:27:00,1.62018,1.62022,1.62016,1.62019,135800003.0
2007-03-26 21:28:00,1.62021,1.6203,1.62021,1.6203,16000000.0
2007-03-26 21:29:00,1.62027,1.62027,1.62027,1.62027,25600000.0
2007-03-26 21:30:00,1.62037,1.62045,1.62033,1.62045,66299998.0
2007-03-26 21:31:00,1.6204,1.62046,1.62001,1.62012,172100000.0
2007-03-26 21:32:00,1.62008,1.62008,1.61989,1.61998,148799999.0
2007-03-26 21:33:00,1.61991,1.62004,1.61982,1.62004,66500000.0
2007-03-26 21:34:00,1.61996,1.62004,1.61995,1.62003,125399998.0
2007-03-26 21:35:00,1.6201,1.6201,1.61994,1.62,112299997.0
2007-03-26 21:36:00,1.61997,1.62007,1.61984,1.62002,204600000.0
2007-03-26 21:37:00,1.61994,1.6201,1.61994,1.62007,221199998.0
2007-03-26 21:38:00,1.62005,1.62005,1.62005,1.62005,16000000.0
2007-03-26 21:39:00,1.62007,1.62019,1.6197,1.61982,89499999.0
2007-03-26 21:40:00,1.61992,1.61998,1.61985,1.61996,131800002.0
2007-03-26 21:41:00,1.61997,1.62003,1.6199,1.62003,123900000.0
2007-03-26 21:42:00,1.62003,1.62003,1.61992,1.61992,44700000.0
2007-03-26 21:43:00,1.6199,1.6199,1.6199,1.6199,33500000.0
2007-03-26 21:44:00,1.61997,1.62003,1.61997,1.62002,24000000.0
2007-03-26 21:45:00,1.61998,1.61998,1.61991,1.61998,20000000.0
2007-03-26 21:46:00,1.61996,1.61998,1.61996,1.61998,75099998.0
2007-03-26 21:47:00,1.62006,1.62008,1.61988,1.61988,195599996.0
2007-03-26 21:48:00,1.62001,1.62012,1.61996,1.62012,162099998.0
2007-03-26 21:49:00,1.62014,1.62038,1.62014,1.62037,80800000.0
2007-03-26 21:50:00,1.62047,1.62047,1.62026,1.62035,159600003.0
2007-03-26 21:51:00,1.6202,1.62035,1.62018,1.62035,127799999.0
2007-03-26 21:52:00,1.62025,1.62033,1.62025,1.62025,22400000.0
2007-03-26 21:53:00,1.62022,1.62026,1.62007,1.6202,247700006.0
2007-03-26 21:54:00,1.6201,1.62024,1.62003,1.62013,110200001.0
2007-03-26 21:55:00,1.6201,1.62013,1.62005,1.62005,110999998.0
2007-03-26 21:56:00,1.62012,1.62013,1.62006,1.62008,123800000.0
2007-03-26 21:57:00,1.6201,1.62017,1.62008,1.62017,93300000.0
2007-03-26 21:58:00,1.61996,1.62017,1.61979,1.62015,126700000.0
2007-03-26 21:59:00,1.62022,1.62022,1.62003,1.62017,114300002.0
2007-03-26 22:00:00,1.62012,1.62016,1.62004,1.62008,135300000.0
2007-03-26 22:01:00,1.62005,1.62005,1.61987,1.61994,109100001.0
2007-03-26 22:02:00,1.61995,1.61997,1.61988,1.61997,156800001.0
2007-03-26 22:03:00,1.62006,1.62007,1.62006,1.62007,8800000.0
2007-03-26 22:04:00,1.62006,1.62006,1.61996,1.61996,56000000.0
2007-03-26 22:05:00,1.61998,1.62012,1.61998,1.62005,194199999.0
2007-03-26 22:06:00,1.62009,1.62016,1.61992,1.61992,269100000.0
2007-03-26 22:07:00,1.61942,1.61973,1.61942,1.61959,170500002.0
2007-03-26 22:08:00,1.61999,1.62024,1.61999,1.62024,85700001.0
2007-03-26 22:09:00,1.62025,1.62025,1.62003,1.62018,219700003.0
2007-03-26 22:10:00,1.62004,1.62021,1.62004,1.62012,189400002.0
2007-03-26 22:11:00,1.62012,1.62022,1.62003,1.6201,119400000.0
2007-03-26 22:12:00,1.62005,1.62012,1.61996,1.62012,127100001.0
2007-03-26 22:13:00,1.62008,1.62015,1.62008,1.62015,10400000.0
2007-03-26 22:14:00,1.62013,1.62017,1.62011,1.62011,121399999.0
2007-03-26 22:15:00,1.62005,1.62015,1.62005,1.62015,51200000.0
2007-03-26 22:16:00,1.62,1.62004,1.61936,1.61936,231200003.0
2007-03-26 22:17:00,1.62005,1.6201,1.62005,1.6201,32800001.0
2007-03-26 22:18:00,1.62011,1.62011,1.62004,1.62004,22400000.0
2007-03-26 22:19:00,1.61995,1.62011,1.61995,1.62011,61600002.0
2007-03-26 22:20:00,1.62004,1.62013,1.62001,1.62004,84799999.0
2007-03-26 22:21:00,1.62018,1.62018,1.62018,1.62018,16799999.0
2007-03-26 22:22:00,1.62003,1.62013,1.61997,1.62013,230799999.0
2007-03-26 22:23:00,1.61996,1.62025,1.61983,1.62025,197100002.0
2007-03-26 22:24:00,1.6201,1.6201,1.6201,1.6201,68699997.0
2007-03-26 22:25:00,1.62022,1.62047,1.62012,1.62012,223600000.0
2007-03-26 22:26:00,1.62018,1.62024,1.62005,1.62005,139700001.0
2007-03-26 22:27:00,1.62011,1.62021,1.6201,1.6201,165999999.0
2007-03-26 22:28:00,1.62015,1.62015,1.62015,1.62015,8000000.0
2007-03-26 22:29:00,1.6201,1.6201,1.6201,1.6201,12000000.0
2007-03-26 22:30:00,1.62015,1.62015,1.6201,1.6201,85400002.0
2007-03-26 22:31:00,1.62015,1.62015,1.62015,1.62015,10400000.0
2007-03-26 22:32:00,1.62004,1.62004,1.61983,1.61983,174900000.0
2007-03-26 22:33:00,1.61999,1.61999,1.61996,1.61996,68699998.0
2007-03-26 22:34:00,1.61999,1.62001,1.61991,1.61996,55600000.0
2007-03-26 22:35:00,1.62,1.62,1.61982,1.61984,126000003.0
2007-03-26 22:36:00,1.61997,1.61998,1.61993,1.61998,55900002.0
2007-03-26 22:37:00,1.62002,1.6201,1.62,1.62,102800003.0
2007-03-26 22:38:00,1.6196,1.61988,1.6196,1.61972,135799998.0
2007-03-26 22:39:00,1.6198,1.6198,1.61961,1.61961,28700001.0
2007-03-26 22:40:00,1.61993,1.61993,1.61993,1.61993,4000000.0
2007-03-26 22:41:00,1.61997,1.62001,1.61994,1.61994,79900002.0
2007-03-26 22:42:00,1.6199,1.61995,1.6199,1.61995,71800001.0
2007-03-26 22:43:00,1.61992,1.61995,1.61992,1.61995,31700000.0
2007-03-26 22:44:00,1.61998,1.61998,1.61998,1.61998,42299999.0
2007-03-26 22:45:00,1.6197,1.62005,1.61964,1.61964,58400001.0
2007-03-26 22:46:00,1.61981,1.62011,1.61975,1.61975,104599999.0
2007-03-26 22:47:00,1.61993,1.62034,1.61993,1.62006,182299998.0
2007-03-26 22:48:00,1.61958,1.61998,1.61958,1.61998,102500000.0
2007-03-26 22:49:00,1.61998,1.62,1.61998,1.62,6500000.0
2007-03-26 22:50:00,1.61998,1.61998,1.61998,1.61998,52699999.0
2007-03-26 22:51:00,1.62008,1.62012,1.61999,1.62008,84900001.0
2007-03-26 22:52:00,1.61991,1.61998,1.61972,1.61974,155800000.0
2007-03-26 22:53:00,1.62015,1.6203,1.62015,1.6203,59899999.0
2007-03-26 22:54:00,1.6203,1.6203,1.6203,1.6203,43900002.0
2007-03-26 22:55:00,1.62025,1.62033,1.62024,1.62033,78299999.0
2007-03-26 22:56:00,1.6202,1.62028,1.6202,1.62028,128300001.0
2007-03-26 22:57:00,1.62019,1.62026,1.62013,1.62013,128099998.0
2007-03-26 22:58:00,1.62028,1.62028,1.62021,1.62021,95599999.0
2007-03-26 22:59:00,1.62028,1.62028,1.62019,1.6202,168599999.0
2007-03-26 23:00:00,1.6202,1.6202,1.6202,1.6202,28100000.0
2007-03-26 23:01:00,1.62032,1.62034,1.62006,1.62028,230300000.0
2007-03-26 23:02:00,1.6202,1.6202,1.61998,1.62008,100100002.0
2007-03-26 23:03:00,1.6201,1.6201,1.6201,1.6201,8000000.0
2007-03-26 23:04:00,1.62006,1.62006,1.61999,1.61999,47299998.0
2007-03-26 23:05:00,1.62,1.62015,1.61998,1.62015,67899998.0
2007-03-26 23:06:00,1.6202,1.6202,1.61998,1.61998,87799999.0
2007-03-26 23:07:00,1.62,1.62,1.62,1.62,28700001.0
2007-03-26 23:08:00,1.62003,1.62007,1.62003,1.62007,18400000.0
2007-03-26 23:09:00,1.61998,1.61998,1.61985,1.6199,50300000.0
2007-03-26 23:10:00,1.61965,1.62001,1.61956,1.62001,125600000.0
2007-03-26 23:11:00,1.61972,1.62006,1.61965,1.62006,96600000.0
2007-03-26 23:12:00,1.61947,1.62008,1.61941,1.62008,166200000.0
2007-03-26 23:13:00,1.6199,1.6199,1.6199,1.6199,8000000.0
2007-03-26 23:14:00,1.61986,1.61997,1.61985,1.61985,127099997.0
2007-03-26 23:15:00,1.61995,1.61995,1.61995,1.61995,33500000.0
2007-03-26 23:16:00,1.61987,1.62006,1.61987,1.62003,22700000.0
2007-03-26 23:17:00,1.61988,1.62001,1.61976,1.6199,180099998.0
2007-03-26 23:18:00,1.62003,1.62003,1.62002,1.62002,79000001.0
2007-03-26 23:19:00,1.61998,1.62012,1.61998,1.62012,135099994.0
2007-03-26 23:20:00,1.62012,1.62013,1.62002,1.62002,70999998.0
2007-03-26 23:21:00,1.62008,1.62017,1.62004,1.62004,162200001.0
2007-03-26 23:22:00,1.62002,1.62018,1.62002,1.62011,201300003.0
2007-03-26 23:23:00,1.62005,1.62005,1.62005,1.62005,8000000.0
2007-03-26 23:24:00,1.62009,1.62017,1.62009,1.62017,65500000.0
2007-03-26 23:25:00,1.6202,1.6202,1.6202,1.6202,10500000.0
2007-03-26 23:26:00,1.62028,1.62028,1.6202,1.6202,81600001.0
2007-03-26 23:27:00,1.62022,1.62022,1.62012,1.62012,24699999.0
2007-03-26 23:28:00,1.62022,1.62023,1.62022,1.62023,20000000.0
2007-03-26 23:29:00,1.6203,1.6203,1.62023,1.62023,29600000.0
2007-03-26 23:30:00,1.62025,1.6203,1.62025,1.6203,42400000.0
2007-03-26 23:31:00,1.62027,1.62027,1.62015,1.62015,97400002.0
2007-03-26 23:32:00,1.62018,1.62022,1.62018,1.62022,71800002.0
2007-03-26 23:33:00,1.62033,1.62036,1.61972,1.61972,147300000.0
2007-03-26 23:34:00,1.62018,1.62025,1.62009,1.62025,299400002.0
2007-03-26 23:35:00,1.62019,1.62027,1.62013,1.62013,96000000.0
2007-03-26 23:36:00,1.61993,1.62011,1.61964,1.62006,194200001.0
2007-03-26 23:37:00,1.62003,1.62006,1.61994,1.61997,28800000.0
2007-03-26 23:38:00,1.61998,1.6201,1.61991,1.6201,121300000.0
2007-03-26 23:39:00,1.62,1.62013,1.62,1.62013,24500000.0
2007-03-26 23:40:00,1.62002,1.62005,1.61995,1.61999,203700002.0
2007-03-26 23:41:00,1.62012,1.62012,1.62008,1.62008,21400000.0
2007-03-26 23:42:00,1.6201,1.6201,1.6201,1.6201,28399999.0
2007-03-26 23:43:00,1.6201,1.62019,1.61999,1.62013,205300000.0
2007-03-26 23:44:00,1.62022,1.62022,1.62018,1.62018,37600000.0
2007-03-26 23:45:00,1.6201,1.6201,1.6201,1.6201,53500000.0
2007-03-26 23:46:00,1.62005,1.62005,1.62005,1.62005,800000.0
2007-03-26 23:47:00,1.6201,1.6201,1.6201,1.6201,43099998.0
2007-03-26 23:48:00,1.62007,1.62018,1.61974,1.62004,152800002.0
2007-03-26 23:49:00,1.62017,1.6202,1.62016,1.62018,98999998.0
2007-03-26 23:50:00,1.62018,1.6202,1.62006,1.62006,17600000.0
2007-03-26 23:51:00,1.62003,1.62021,1.61994,1.62021,82300001.0
2007-03-26 23:52:00,1.62016,1.62017,1.61992,1.62008,135099999.0
2007-03-26 23:53:00,1.6201,1.6201,1.61983,1.62002,205600000.0
2007-03-26 23:54:00,1.62005,1.62008,1.61984,1.61984,105499999.0
2007-03-26 23:55:00,1.62022,1.62022,1.62018,1.62018,39700000.0
2007-03-26 23:56:00,1.62011,1.62036,1.62011,1.62023,167300002.0
2007-03-26 23:57:00,1.62022,1.62025,1.62016,1.62025,107600000.0
2007-03-26 23:58:00,1.6202,1.62028,1.62014,1.62017,254199998.0
2007-03-26 23:59:00,1.62015,1.6202,1.62015,1.6202,36000000.0
2007-03-27 00:00:00,1.62015,1.62015,1.62008,1.62009,180200000.0
2007-03-27 00:01:00,1.62007,1.62017,1.62007,1.6201,140600002.0
2007-03-27 00:02:00,1.62015,1.62015,1.62015,1.62015,52700001.0
2007-03-27 00:03:00,1.62018,1.62022,1.62007,1.62007,152800001.0
2007-03-27 00:04:00,1.62003,1.62003,1.62003,1.62003,900000.0
2007-03-27 00:05:00,1.62015,1.62015,1.62015,1.62015,25500000.0
2007-03-27 00:06:00,1.62015,1.62015,1.6201,1.6201,60899997.0
2007-03-27 00:07:00,1.62007,1.62033,1.62007,1.62033,31400000.0
2007-03-27 00:08:00,1.62035,1.62035,1.62,1.62025,128500000.0
2007-03-27 00:09:00,1.62022,1.62033,1.62022,1.62033,71799999.0
2007-03-27 00:10:00,1.6203,1.6203,1.62025,1.62025,35700000.0
2007-03-27 00:11:00,1.62022,1.62029,1.62022,1.62027,30700000.0
2007-03-27 00:12:00,1.62016,1.62016,1.61976,1.61976,62900000.0
2007-03-27 00:13:00,1.62023,1.62023,1.62009,1.62017,143899999.0
2007-03-27 00:14:00,1.62015,1.62024,1.61977,1.6202,229299999.0
2007-03-27 00:15:00,1.62038,1.62038,1.62035,1.62036,30300000.0
2007-03-27 00:16:00,1.62032,1.62036,1.62028,1.62028,120700002.0
2007-03-27 00:17:00,1.62008,1.62014,1.61994,1.61996,224600000.0
2007-03-27 00:18:00,1.62028,1.62028,1.62021,1.62021,46400000.0
2007-03-27 00:19:00,1.6198,1.62028,1.61978,1.62028,115099999.0
2007-03-27 00:20:00,1.62035,1.62035,1.62025,1.62025,38299999.0
2007-03-27 00:21:00,1.6203,1.62035,1.6203,1.62035,32699999.0
2007-03-27 00:22:00,1.62015,1.62015,1.61984,1.62001,90400000.0
2007-03-27 00:23:00,1.6203,1.62035,1.6203,1.62035,63800001.0
2007-03-27 00:24:00,1.6203,1.6203,1.6203,1.6203,4000000.0
2007-03-27 00:25:00,1.62028,1.62028,1.61941,1.61996,188399999.0
2007-03-27 00:26:00,1.62034,1.62043,1.62029,1.62043,86999997.0
2007-03-27 00:27:00,1.62005,1.62013,1.61953,1.61953,95100000.0
2007-03-27 00:28:00,1.62037,1.62037,1.62033,1.62033,21600001.0
2007-03-27 00:29:00,1.62028,1.62028,1.62028,1.62028,4000000.0
2007-03-27 00:30:00,1.62038,1.62038,1.62025,1.62025,12800000.0
2007-03-27 00:31:00,1.62032,1.62032,1.62028,1.62028,120600000.0
2007-03-27 00:32:00,1.62027,1.62027,1.62023,1.62023,46299999.0
2007-03-27 00:33:00,1.62018,1.62018,1.62018,1.62018,20000000.0
2007-03-27 00:34:00,1.6202,1.6202,1.6202,1.6202,40700001.0
2007-03-27 00:35:00,1.61983,1.62006,1.61977,1.62005,238100003.0
2007-03-27 00:36:00,1.62003,1.62003,1.6198,1.61994,81400002.0
2007-03-27 00:37:00,1.62025,1.62025,1.62025,1.62025,20000000.0
2007-03-27 00:38:00,1.6202,1.6202,1.6202,1.6202,39099998.0
2007-03-27 00:39:00,1.62028,1.62035,1.62028,1.62035,116300001.0
2007-03-27 00:40:00,1.62023,1.62023,1.61995,1.62004,208700001.0
2007-03-27 00:41:00,1.62038,1.62038,1.62032,1.62032,67099998.0
2007-03-27 00:42:00,1.62027,1.62042,1.62027,1.62042,61600002.0
2007-03-27 00:43:00,1.61985,1.62037,1.61985,1.62028,193400000.0
2007-03-27 00:44:00,1.62038,1.62038,1.62038,1.62038,27900000.0
2007-03-27 00:45:00,1.62035,1.62035,1.62018,1.62034,88700001.0
2007-03-27 00:46:00,1.62033,1.62033,1.62017,1.62022,63799999.0
2007-03-27 00:47:00,1.62029,1.62029,1.61993,1.62005,127100001.0
2007-03-27 00:48:00,1.62011,1.62018,1.62011,1.62011,18200000.0
2007-03-27 00:49:00,1.62023,1.62023,1.62007,1.62012,36800000.0
2007-03-27 00:50:00,1.62006,1.62018,1.62006,1.62018,136000002.0
2007-03-27 00:51:00,1.62019,1.62027,1.62015,1.62027,164500001.0
2007-03-27 00:52:00,1.62031,1.62033,1.62012,1.62012,60100000.0
2007-03-27 00:53:00,1.62015,1.62015,1.62015,1.62015,24000000.0
2007-03-27 00:54:00,1.6201,1.6201,1.6201,1.6201,5600000.0
2007-03-27 00:55:00,1.62005,1.6201,1.62005,1.6201,4800000.0
2007-03-27 00:56:00,1.62005,1.62015,1.62005,1.62015,84800004.0
2007-03-27 00:57:00,1.61978,1.62016,1.61978,1.62005,135000000.0
2007-03-27 00:58:00,1.62022,1.62023,1.61992,1.62006,232499998.0
2007-03-27 00:59:00,1.6201,1.6201,1.6201,1.6201,8000000.0
2007-03-27 01:00:00,1.62007,1.62016,1.62005,1.62016,120100000.0
2007-03-27 01:01:00,1.62018,1.62027,1.62017,1.62027,86999999.0
2007-03-27 01:02:00,1.61992,1.62021,1.61992,1.6201,96400000.0
2007-03-27 01:03:00,1.62026,1.62029,1.62021,1.62023,17600000.0
2007-03-27 01:04:00,1.62023,1.62045,1.62023,1.62045,44900000.0
2007-03-27 01:05:00,1.62055,1.62055,1.6205,1.6205,27299999.0
2007-03-27 01:06:00,1.62047,1.62051,1.62035,1.62051,98300000.0
2007-03-27 01:07:00,1.61995,1.62056,1.61995,1.62056,88700002.0
2007-03-27 01:08:00,1.62057,1.62068,1.62057,1.62065,130100001.0
2007-03-27 01:09:00,1.62065,1.62065,1.6206,1.6206,38300000.0
2007-03-27 01:10:00,1.62058,1.62058,1.62058,1.62058,52700001.0
2007-03-27 01:11:00,1.62018,1.62049,1.62016,1.62049,254700003.0
2007-03-27 01:12:00,1.62043,1.62043,1.61992,1.62036,186200000.0
2007-03-27 01:13:00,1.62052,1.62058,1.62052,1.62058,40799999.0
2007-03-27 01:14:00,1.62065,1.62065,1.6206,1.6206,90200001.0
2007-03-27 01:15:00,1.62063,1.62063,1.62057,1.62057,83899999.0
2007-03-27 01:16:00,1.62062,1.62063,1.62062,1.62063,24000000.0
2007-03-27 01:17:00,1.62015,1.62056,1.62015,1.62051,207600000.0
2007-03-27 01:18:00,1.62017,1.62035,1.61971,1.62003,201300001.0
2007-03-27 01:19:00,1.62067,1.62067,1.62067,1.62067,8000000.0
2007-03-27 01:20:00,1.6206,1.6206,1.6206,1.6206,4000000.0
2007-03-27 01:21:00,1.62058,1.62058,1.62058,1.62058,9600000.0
2007-03-27 01:22:00,1.62061,1.62065,1.62053,1.62055,99100002.0
2007-03-27 01:23:00,1.62054,1.62072,1.62054,1.62072,69600000.0
2007-03-27 01:24:00,1.6207,1.62085,1.62063,1.62078,255500001.0
2007-03-27 01:25:00,1.6207,1.6207,1.6207,1.6207,25600000.0
2007-03-27 01:26:00,1.62068,1.62068,1.62067,1.62067,62299998.0
2007-03-27 01:27:00,1.62061,1.62061,1.62047,1.62051,124499998.0
2007-03-27 01:28:00,1.62067,1.62068,1.62067,1.62068,51800000.0
2007-03-27 01:29:00,1.6207,1.6207,1.62053,1.62053,71000000.0
2007-03-27 01:30:00,1.62075,1.62082,1.62067,1.62067,118200002.0
2007-03-27 01:31:00,1.62063,1.62071,1.62059,1.62062,86500000.0
2007-03-27 01:32:00,1.62059,1.62073,1.62059,1.62073,104899999.0
2007-03-27 01:33:00,1.62069,1.62069,1.62066,1.62066,50300002.0
2007-03-27 01:34:00,1.62069,1.62073,1.62069,1.62073,20800000.0
2007-03-27 01:35:00,1.62076,1.62076,1.62055,1.62065,228200000.0
2007-03-27 01:36:00,1.62076,1.62103,1.62076,1.62103,95100000.0
2007-03-27 01:37:00,1.6209,1.62103,1.62084,1.62099,139100000.0
2007-03-27 01:38:00,1.62099,1.62099,1.62087,1.6209,210300000.0
2007-03-27 01:39:00,1.62086,1.62097,1.62086,1.62093,68400000.0
2007-03-27 01:40:00,1.62108,1.62108,1.62108,1.62108,8000000.0
2007-03-27 01:41:00,1.62098,1.62098,1.62093,1.62093,48699999.0
2007-03-27 01:42:00,1.62094,1.62094,1.62091,1.62091,27900000.0
2007-03-27 01:43:00,1.62099,1.62101,1.62099,1.62101,16000000.0
2007-03-27 01:44:00,1.62097,1.62098,1.62087,1.62089,92100001.0
2007-03-27 01:45:00,1.62097,1.62102,1.62092,1.62092,80800000.0
2007-03-27 01:46:00,1.62095,1.62108,1.62095,1.62108,42000000.0
2007-03-27 01:47:00,1.62116,1.62116,1.62114,1.62114,31600000.0
2007-03-27 01:48:00,1.62113,1.6212,1.62108,1.6212,105400001.0
2007-03-27 01:49:00,1.6212,1.6212,1.6212,1.6212,64700001.0
2007-03-27 01:50:00,1.62118,1.62118,1.62114,1.62118,78300002.0
2007-03-27 01:51:00,1.62028,1.62101,1.62028,1.62101,162500004.0
2007-03-27 01:52:00,1.6212,1.6212,1.62104,1.6211,106000000.0
2007-03-27 01:53:00,1.62117,1.62119,1.62096,1.62096,159800001.0
2007-03-27 01:54:00,1.62086,1.62106,1.62086,1.62101,64000001.0
2007-03-27 01:55:00,1.62075,1.62081,1.62052,1.62081,204099999.0
2007-03-27 01:56:00,1.62072,1.62092,1.6207,1.6207,170900001.0
2007-03-27 01:57:00,1.62095,1.62098,1.6208,1.62094,111800001.0
2007-03-27 01:58:00,1.621,1.621,1.62085,1.62085,132899997.0
2007-03-27 01:59:00,1.62076,1.62089,1.62074,1.62087,138900001.0
2007-03-27 02:00:00,1.62075,1.62097,1.62075,1.6209,111000000.0
2007-03-27 02:01:00,1.62083,1.62083,1.62067,1.62078,159700000.0
2007-03-27 02:02:00,1.62076,1.62076,1.62064,1.62073,101500001.0
2007-03-27 02:03:00,1.62057,1.62077,1.62053,1.62057,174899999.0
2007-03-27 02:04:00,1.62065,1.6207,1.62065,1.6207,43100000.0
2007-03-27 02:05:00,1.62074,1.6209,1.62074,1.6209,88700000.0
2007-03-27 02:06:00,1.62073,1.62073,1.62032,1.62073,98599999.0
2007-03-27 02:07:00,1.62092,1.6211,1.62092,1.62107,99100000.0
2007-03-27 02:08:00,1.62103,1.62106,1.62088,1.62097,177299999.0
2007-03-27 02:09:00,1.62099,1.62099,1.62087,1.62087,47900000.0
2007-03-27 02:10:00,1.6209,1.6209,1.6209,1.6209,27200000.0
2007-03-27 02:11:00,1.62094,1.62101,1.62094,1.62101,46300000.0
2007-03-27 02:12:00,1.62101,1.62101,1.62092,1.62092,56700001.0
2007-03-27 02:13:00,1.62045,1.62077,1.62045,1.62077,132600004.0
2007-03-27 02:14:00,1.6209,1.6209,1.6209,1.6209,22400000.0
2007-03-27 02:15:00,1.62092,1.62096,1.62091,1.62092,98300002.0
2007-03-27 02:16:00,1.62093,1.62093,1.62077,1.62084,112600002.0
2007-03-27 02:17:00,1.62082,1.6209,1.62082,1.62083,30200000.0
2007-03-27 02:18:00,1.62085,1.62085,1.62085,1.62085,4800000.0
2007-03-27 02:19:00,1.62095,1.62095,1.62085,1.62085,40099998.0
2007-03-27 02:20:00,1.62092,1.62092,1.62085,1.62085,61500001.0
2007-03-27 02:21:00,1.62092,1.62102,1.6209,1.62102,57199999.0
2007-03-27 02:22:00,1.62101,1.62101,1.62099,1.62099,35900000.0
2007-03-27 02:23:00,1.62087,1.62101,1.62087,1.62089,83400000.0
2007-03-27 02:24:00,1.62061,1.62087,1.62061,1.62087,150099997.0
2007-03-27 02:25:00,1.62084,1.62084,1.62081,1.62081,17600000.0
2007-03-27 02:26:00,1.62084,1.62084,1.62076,1.62076,84700002.0
2007-03-27 02:27:00,1.62069,1.62069,1.62059,1.62062,49500000.0
2007-03-27 02:28:00,1.62045,1.62072,1.62045,1.62062,133400001.0
2007-03-27 02:29:00,1.62058,1.62071,1.62058,1.62071,55100000.0
2007-03-27 02:30:00,1.6207,1.6207,1.6207,1.6207,45500000.0
2007-03-27 02:31:00,1.62075,1.62075,1.62075,1.62075,8000000.0
2007-03-27 02:32:00,1.62065,1.62065,1.62062,1.62062,79000000.0
2007-03-27 02:33:00,1.62065,1.62072,1.62065,1.62072,60700002.0
2007-03-27 02:34:00,1.62066,1.62075,1.62056,1.62066,116800001.0
2007-03-27 02:35:00,1.62041,1.62059,1.62013,1.62053,260300006.0
2007-03-27 02:36:00,1.6206,1.6206,1.6206,1.6206,8000000.0
2007-03-27 02:37:00,1.62057,1.62059,1.62053,1.62053,57000002.0
2007-03-27 02:38:00,1.62056,1.62063,1.6205,1.6205,126699998.0
2007-03-27 02:39:00,1.62052,1.62062,1.62052,1.62053,44399999.0
2007-03-27 02:40:00,1.62032,1.62037,1.62,1.62011,145500000.0
2007-03-27 02:41:00,1.6206,1.6206,1.6206,1.6206,26299999.0
2007-03-27 02:42:00,1.62063,1.62063,1.62053,1.62057,67200000.0
2007-03-27 02:43:00,1.62065,1.62067,1.62065,1.62067,109500000.0
2007-03-27 02:44:00,1.62058,1.62063,1.62058,1.62061,27300000.0
2007-03-27 02:45:00,1.62057,1.6206,1.62057,1.6206,61500002.0
2007-03-27 02:46:00,1.62065,1.62065,1.6206,1.6206,65499998.0
2007-03-27 02:47:00,1.6206,1.6206,1.62055,1.62055,16000000.0
2007-03-27 02:48:00,1.62057,1.62057,1.62041,1.62046,194800003.0
2007-03-27 02:49:00,1.62045,1.62061,1.62044,1.62049,150900000.0
2007-03-27 02:50:00,1.62048,1.62057,1.62048,1.62057,61500000.0
2007-03-27 02:51:00,1.62056,1.62056,1.62045,1.62045,106100002.0
2007-03-27 02:52:00,1.62039,1.6206,1.62039,1.62043,137700001.0
2007-03-27 02:53:00,1.62065,1.62082,1.62062,1.62062,96699997.0
2007-03-27 02:54:00,1.62056,1.62061,1.62043,1.62061,228400000.0
2007-03-27 02:55:00,1.62065,1.62065,1.62065,1.62065,37500000.0
2007-03-27 02:56:00,1.62073,1.62075,1.62052,1.62064,210699998.0
2007-03-27 02:57:00,1.62054,1.62054,1.6202,1.62038,102799999.0
2007-03-27 02:58:00,1.6206,1.62072,1.6206,1.62063,127799998.0
2007-03-27 02:59:00,1.6206,1.6206,1.6206,1.6206,8000000.0
2007-03-27 03:00:00,1.62065,1.62065,1.62055,1.62055,20000000.0
2007-03-27 03:01:00,1.62056,1.62063,1.6205,1.6205,112000000.0
2007-03-27 03:02:00,1.62055,1.62055,1.62055,1.62055,24000000.0
2007-03-27 03:03:00,1.6206,1.62072,1.62046,1.6206,119900001.0
2007-03-27 03:04:00,1.62063,1.62069,1.62063,1.62065,52700000.0
2007-03-27 03:05:00,1.62068,1.6207,1.62068,1.6207,73500002.0
2007-03-27 03:06:00,1.62067,1.62067,1.62067,1.62067,51900002.0
2007-03-27 03:07:00,1.62078,1.62078,1.62068,1.6207,40799999.0
2007-03-27 03:08:00,1.62089,1.62114,1.62089,1.6209,88400000.0
2007-03-27 03:09:00,1.6208,1.6208,1.62073,1.62073,143000002.0
2007-03-27 03:10:00,1.62072,1.6208,1.62072,1.62078,50300001.0
2007-03-27 03:11:00,1.62063,1.62064,1.6203,1.62048,296400006.0
2007-03-27 03:12:00,1.62076,1.62079,1.62076,1.62079,8000000.0
2007-03-27 03:13:00,1.62064,1.62081,1.62064,1.62081,42400000.0
2007-03-27 03:14:00,1.62085,1.62085,1.62075,1.62075,41500000.0
2007-03-27 03:15:00,1.62075,1.62075,1.62061,1.6207,96700000.0
2007-03-27 03:16:00,1.62072,1.62076,1.62072,1.62073,51200001.0
2007-03-27 03:17:00,1.62065,1.62068,1.62013,1.62044,101999999.0
2007-03-27 03:18:00,1.62053,1.62062,1.62053,1.62062,47099999.0
2007-03-27 03:19:00,1.62075,1.62075,1.62075,1.62075,8000000.0
2007-03-27 03:20:00,1.62082,1.62082,1.62073,1.62082,170900000.0
2007-03-27 03:21:00,1.62083,1.62093,1.6207,1.62093,151600000.0
2007-03-27 03:22:00,1.62086,1.62086,1.6208,1.6208,57500000.0
2007-03-27 03:23:00,1.62092,1.62092,1.62088,1.62088,12800000.0
2007-03-27 03:24:00,1.62095,1.62095,1.62095,1.62095,35900002.0
2007-03-27 03:25:00,1.62087,1.62099,1.62074,1.62087,273200002.0
2007-03-27 03:26:00,1.62097,1.62097,1.62092,1.62092,86300002.0
2007-03-27 03:27:00,1.62092,1.62093,1.62089,1.62089,19900000.0
2007-03-27 03:28:00,1.62082,1.62099,1.62082,1.62092,129400000.0
2007-03-27 03:29:00,1.62082,1.6209,1.62069,1.6209,167200001.0
2007-03-27 03:30:00,1.62075,1.62084,1.62067,1.62084,133599999.0
2007-03-27 03:31:00,1.6207,1.6207,1.62054,1.6206,32000000.0
2007-03-27 03:32:00,1.62095,1.62095,1.62095,1.62095,9600000.0
2007-03-27 03:33:00,1.62095,1.62095,1.62095,1.62095,47899999.0
2007-03-27 03:34:00,1.6209,1.62093,1.62086,1.62089,63899999.0
2007-03-27 03:35:00,1.62095,1.62095,1.62077,1.62077,240500001.0
2007-03-27 03:36:00,1.62083,1.62093,1.62083,1.62084,80199999.0
2007-03-27 03:37:00,1.62097,1.62102,1.62086,1.62091,199899998.0
2007-03-27 03:38:00,1.6209,1.6209,1.6209,1.6209,26400000.0
2007-03-27 03:39:00,1.62095,1.62095,1.6209,1.6209,8800000.0
2007-03-27 03:40:00,1.62084,1.62108,1.62083,1.62108,107000002.0
2007-03-27 03:41:00,1.62105,1.62105,1.621,1.621,36700001.0
2007-03-27 03:42:00,1.62072,1.62091,1.62071,1.62091,85600000.0
2007-03-27 03:43:00,1.62085,1.62085,1.62085,1.62085,8000000.0
2007-03-27 03:44:00,1.62089,1.62089,1.62086,1.62086,17600000.0
2007-03-27 03:45:00,1.62101,1.62101,1.62093,1.62093,71100002.0
2007-03-27 03:46:00,1.621,1.621,1.621,1.621,8000000.0
2007-03-27 03:47:00,1.62098,1.62098,1.62098,1.62098,5600000.0
2007-03-27 03:48:00,1.6211,1.6212,1.6211,1.6212,67899999.0
2007-03-27 03:49:00,1.62106,1.6211,1.62102,1.62102,46800000.0
2007-03-27 03:50:00,1.62098,1.62103,1.62091,1.62103,177500002.0
2007-03-27 03:51:00,1.62098,1.6212,1.62098,1.62116,33500000.0
2007-03-27 03:52:00,1.62118,1.6212,1.62108,1.62117,91000000.0
2007-03-27 03:53:00,1.62116,1.62119,1.62116,1.62119,43900002.0
2007-03-27 03:54:00,1.62108,1.62113,1.62096,1.62113,110500001.0
2007-03-27 03:55:00,1.62106,1.62119,1.62106,1.62113,46400000.0
2007-03-27 03:56:00,1.62113,1.62113,1.62096,1.62096,180300002.0
2007-03-27 03:57:00,1.62111,1.62111,1.62083,1.62103,248300006.0
2007-03-27 03:58:00,1.62097,1.62097,1.62086,1.62097,136400000.0
2007-03-27 03:59:00,1.62102,1.62105,1.62102,1.62105,18400000.0
2007-03-27 04:00:00,1.62098,1.62098,1.62097,1.62097,73400000.0
2007-03-27 04:01:00,1.62101,1.62111,1.62101,1.62102,123700000.0
2007-03-27 04:02:00,1.62098,1.62098,1.62098,1.62098,2400000.0
2007-03-27 04:03:00,1.62099,1.62119,1.62099,1.62119,144600000.0
2007-03-27 04:04:00,1.62106,1.62109,1.62106,1.62109,27299999.0
2007-03-27 04:05:00,1.62097,1.6211,1.62096,1.62101,165899997.0
2007-03-27 04:06:00,1.62105,1.62105,1.62105,1.62105,39900002.0
2007-03-27 04:07:00,1.621,1.621,1.621,1.621,25500000.0
2007-03-27 04:08:00,1.6209,1.62093,1.62055,1.62077,265800008.0
2007-03-27 04:09:00,1.62098,1.62098,1.62098,1.62098,4000000.0
2007-03-27 04:10:00,1.62105,1.62105,1.62098,1.62098,37600000.0
2007-03-27 04:11:00,1.62089,1.621,1.62076,1.621,46700000.0
2007-03-27 04:12:00,1.62095,1.62095,1.62085,1.62085,31200000.0
2007-03-27 04:13:00,1.6207,1.62092,1.62065,1.62092,48800000.0
2007-03-27 04:14:00,1.62089,1.62097,1.62089,1.62097,91100000.0
2007-03-27 04:15:00,1.62101,1.62101,1.62094,1.62094,35899999.0
2007-03-27 04:16:00,1.62088,1.62095,1.62088,1.62092,194499998.0
2007-03-27 04:17:00,1.62088,1.62088,1.62088,1.62088,39900002.0
2007-03-27 04:18:00,1.62062,1.62095,1.62062,1.62088,123000000.0
2007-03-27 04:19:00,1.62091,1.621,1.62084,1.62096,110200000.0
2007-03-27 04:20:00,1.62063,1.62088,1.62053,1.62058,189400000.0
2007-03-27 04:21:00,1.62068,1.62089,1.62054,1.62089,137199996.0
2007-03-27 04:22:00,1.62082,1.62082,1.62082,1.62082,18400000.0
2007-03-27 04:23:00,1.62063,1.62089,1.62049,1.62067,209399999.0
2007-03-27 04:24:00,1.62085,1.6209,1.62085,1.6209,20000000.0
2007-03-27 04:25:00,1.62095,1.62095,1.62095,1.62095,8000000.0
2007-03-27 04:26:00,1.62095,1.62095,1.62095,1.62095,24000000.0
2007-03-27 04:27:00,1.62035,1.62083,1.62032,1.62078,338600001.0
2007-03-27 04:28:00,1.62085,1.6209,1.62058,1.62088,150400002.0
2007-03-27 04:29:00,1.6209,1.6209,1.62088,1.62088,53500000.0
2007-03-27 04:30:00,1.6209,1.6209,1.6209,1.6209,84899999.0
2007-03-27 04:31:00,1.6209,1.6209,1.6209,1.6209,29500001.0
2007-03-27 04:32:00,1.6209,1.6209,1.6209,1.6209,12000000.0
2007-03-27 04:33:00,1.62098,1.62098,1.62095,1.62095,16000000.0
2007-03-27 04:34:00,1.62093,1.621,1.62093,1.621,72800000.0
2007-03-27 04:35:00,1.6209,1.62099,1.6209,1.62093,128500001.0
2007-03-27 04:36:00,1.62102,1.62109,1.62101,1.62102,220400000.0
2007-03-27 04:37:00,1.62102,1.62108,1.62096,1.62108,170199999.0
2007-03-27 04:38:00,1.62104,1.62115,1.62104,1.62108,143799998.0
2007-03-27 04:39:00,1.621,1.62117,1.62094,1.6211,105600000.0
2007-03-27 04:40:00,1.62102,1.62107,1.62094,1.62097,335400001.0
2007-03-27 04:41:00,1.62103,1.62103,1.62095,1.62097,51900000.0
2007-03-27 04:42:00,1.62092,1.62098,1.62088,1.62098,85400000.0
2007-03-27 04:43:00,1.62096,1.62109,1.62096,1.62102,130000001.0
2007-03-27 04:44:00,1.62105,1.6211,1.62099,1.62099,155599998.0
2007-03-27 04:45:00,1.621,1.62105,1.621,1.62105,42099999.0
2007-03-27 04:46:00,1.62112,1.62112,1.62096,1.62102,93600002.0
2007-03-27 04:47:00,1.62112,1.62113,1.62099,1.62113,147700003.0
2007-03-27 04:48:00,1.62107,1.6211,1.62107,1.6211,25600000.0
2007-03-27 04:49:00,1.62107,1.62113,1.62101,1.62104,150999998.0
2007-03-27 04:50:00,1.6211,1.6211,1.6211,1.6211,69500000.0
2007-03-27 04:51:00,1.62105,1.62105,1.62105,1.62105,4000000.0
2007-03-27 04:52:00,1.62112,1.62112,1.62099,1.62107,89299998.0
2007-03-27 04:53:00,1.62114,1.62117,1.62111,1.62111,111800000.0
2007-03-27 04:54:00,1.62115,1.62115,1.62107,1.62107,29600000.0
2007-03-27 04:55:00,1.6211,1.6211,1.6211,1.6211,8800000.0
2007-03-27 04:56:00,1.6211,1.62112,1.62108,1.62108,143699998.0
2007-03-27 04:57:00,1.62101,1.62121,1.62101,1.62121,50700000.0
2007-03-27 04:58:00,1.62115,1.62116,1.62107,1.6211,79100000.0
2007-03-27 04:59:00,1.62112,1.62112,1.62077,1.62086,146200001.0
2007-03-27 05:00:00,1.62091,1.62096,1.62048,1.62096,310800000.0
2007-03-27 05:01:00,1.62112,1.62118,1.62105,1.62118,95100000.0
2007-03-27 05:02:00,1.62115,1.62115,1.62115,1.62115,32099998.0
2007-03-27 05:03:00,1.62115,1.62115,1.62115,1.62115,7700000.0
2007-03-27 05:04:00,1.62115,1.62118,1.62115,1.62118,164399999.0
2007-03-27 05:05:00,1.62118,1.6212,1.6211,1.6212,177100002.0
2007-03-27 05:06:00,1.6212,1.6212,1.62115,1.6212,129300004.0
2007-03-27 05:07:00,1.62107,1.62113,1.62098,1.62113,82800000.0
2007-03-27 05:08:00,1.62115,1.62115,1.6211,1.62113,231099995.0
2007-03-27 05:09:00,1.62113,1.6212,1.62113,1.6212,136799999.0
2007-03-27 05:10:00,1.62115,1.6213,1.62115,1.62127,290300003.0
2007-03-27 05:11:00,1.62113,1.62113,1.62105,1.62113,106000003.0
2007-03-27 05:12:00,1.62115,1.62118,1.62113,1.62115,33300000.0
2007-03-27 05:13:00,1.6211,1.62115,1.6211,1.62115,119000004.0
2007-03-27 05:14:00,1.6211,1.6212,1.6211,1.6212,63900002.0
2007-03-27 05:15:00,1.6212,1.62122,1.6211,1.6212,203500002.0
2007-03-27 05:16:00,1.62125,1.62128,1.62105,1.62118,643999999.0
2007-03-27 05:17:00,1.6212,1.62125,1.621,1.621,402799997.0
2007-03-27 05:18:00,1.62107,1.62126,1.62107,1.62113,252599999.0
2007-03-27 05:19:00,1.62094,1.6212,1.62094,1.62119,462999998.0
2007-03-27 05:20:00,1.62118,1.62123,1.62113,1.62119,497400003.0
2007-03-27 05:21:00,1.62127,1.62128,1.62116,1.62125,98500000.0
2007-03-27 05:22:00,1.62126,1.62127,1.62115,1.62119,217200000.0
2007-03-27 05:23:00,1.6212,1.62125,1.62115,1.6212,299400000.0
2007-03-27 05:24:00,1.62127,1.62131,1.62122,1.62122,83100000.0
2007-03-27 05:25:00,1.62121,1.62132,1.62119,1.62132,283799998.0
2007-03-27 05:26:00,1.62135,1.62135,1.62122,1.62125,88199999.0
2007-03-27 05:27:00,1.62091,1.62125,1.62087,1.62125,99699999.0
2007-03-27 05:28:00,1.62121,1.62121,1.62104,1.62113,83200000.0
2007-03-27 05:29:00,1.62098,1.62108,1.62068,1.62101,379600004.0
2007-03-27 05:30:00,1.62122,1.62127,1.62119,1.62124,481900000.0
2007-03-27 05:31:00,1.62122,1.6213,1.6212,1.62122,372899999.0
2007-03-27 05:32:00,1.62113,1.62132,1.62113,1.62126,162900000.0
2007-03-27 05:33:00,1.62125,1.62129,1.6212,1.6212,349700002.0
2007-03-27 05:34:00,1.62107,1.62121,1.62107,1.62121,254900001.0
2007-03-27 05:35:00,1.62113,1.6212,1.62113,1.62115,107899998.0
2007-03-27 05:36:00,1.62118,1.62132,1.62118,1.62132,102999999.0
2007-03-27 05:37:00,1.62131,1.62142,1.62128,1.62131,479900004.0
2007-03-27 05:38:00,1.62077,1.62117,1.62077,1.62107,162099997.0
2007-03-27 05:39:00,1.6213,1.6213,1.62122,1.62125,142999997.0
2007-03-27 05:40:00,1.62129,1.62129,1.62083,1.62083,85100000.0
2007-03-27 05:41:00,1.62137,1.62137,1.62069,1.62069,71299998.0
2007-03-27 05:42:00,1.62112,1.62118,1.62076,1.62088,147500000.0
2007-03-27 05:43:00,1.62104,1.62116,1.62083,1.62083,95900002.0
2007-03-27 05:44:00,1.62128,1.62138,1.62122,1.62125,313800000.0
2007-03-27 05:45:00,1.62135,1.62135,1.62125,1.62125,84799999.0
2007-03-27 05:46:00,1.62125,1.6213,1.62122,1.62122,136799999.0
2007-03-27 05:47:00,1.6213,1.62135,1.62128,1.62135,437799998.0
2007-03-27 05:48:00,1.6213,1.6213,1.6213,1.6213,93399999.0
2007-03-27 05:49:00,1.62122,1.62126,1.62117,1.62125,140900000.0
2007-03-27 05:50:00,1.6212,1.6212,1.62115,1.6212,236800004.0
2007-03-27 05:51:00,1.62116,1.62121,1.62112,1.6212,277500001.0
2007-03-27 05:52:00,1.62107,1.62114,1.62087,1.62114,187999998.0
2007-03-27 05:53:00,1.62114,1.6213,1.62098,1.6213,337500003.0
2007-03-27 05:54:00,1.62125,1.62132,1.62122,1.62122,207599998.0
2007-03-27 05:55:00,1.62118,1.62144,1.62118,1.62127,406600006.0
2007-03-27 05:56:00,1.62129,1.62134,1.62121,1.62134,144399999.0
2007-03-27 05:57:00,1.62125,1.62142,1.62125,1.62134,485000001.0
2007-03-27 05:58:00,1.62133,1.62142,1.62128,1.62135,165899999.0
2007-03-27 05:59:00,1.6213,1.62139,1.62112,1.62114,387700001.0
2007-03-27 06:00:00,1.6212,1.62125,1.62118,1.62118,476599999.0
2007-03-27 06:01:00,1.62125,1.6213,1.62122,1.62123,391500005.0
2007-03-27 06:02:00,1.62123,1.62141,1.62123,1.6213,283500004.0
2007-03-27 06:03:00,1.6213,1.62135,1.62127,1.6213,221400001.0
2007-03-27 06:04:00,1.62131,1.6214,1.62127,1.62131,132799999.0
2007-03-27 06:05:00,1.6213,1.62135,1.6213,1.62135,139000004.0
2007-03-27 06:06:00,1.6213,1.6213,1.6212,1.62128,263400004.0
2007-03-27 06:07:00,1.62125,1.62136,1.62121,1.62127,824300003.0
2007-03-27 06:08:00,1.62121,1.62132,1.6212,1.6212,387399998.0
2007-03-27 06:09:00,1.62122,1.62127,1.62116,1.62116,163800005.0
2007-03-27 06:10:00,1.62114,1.62134,1.62113,1.62124,537600003.0
2007-03-27 06:11:00,1.62127,1.62138,1.6212,1.6212,255100001.0
2007-03-27 06:12:00,1.6212,1.62127,1.62115,1.6212,623199993.0
2007-03-27 06:13:00,1.62118,1.62127,1.62115,1.62118,735399994.0
2007-03-27 06:14:00,1.6212,1.62122,1.62109,1.62113,340300000.0
2007-03-27 06:15:00,1.62115,1.62123,1.62112,1.62122,706399998.0
2007-03-27 06:16:00,1.62122,1.62126,1.62116,1.6212,424299996.0
2007-03-27 06:17:00,1.62118,1.6213,1.62118,1.6212,280899996.0
2007-03-27 06:18:00,1.6212,1.62125,1.62112,1.62115,280399999.0
2007-03-27 06:19:00,1.62118,1.6213,1.62116,1.62117,200599998.0
2007-03-27 06:20:00,1.62115,1.62128,1.62112,1.62112,217100006.0
2007-03-27 06:21:00,1.62125,1.62132,1.62121,1.62121,169700001.0
2007-03-27 06:22:00,1.6212,1.62132,1.6212,1.62128,220400001.0
2007-03-27 06:23:00,1.6213,1.62135,1.62127,1.62135,52800000.0
2007-03-27 06:24:00,1.62128,1.62131,1.62121,1.62121,411400006.0
2007-03-27 06:25:00,1.6212,1.62126,1.62114,1.62115,713300006.0
2007-03-27 06:26:00,1.6208,1.62101,1.6208,1.62099,111000000.0
2007-03-27 06:27:00,1.62083,1.62115,1.62078,1.62115,1055500001.0
2007-03-27 06:28:00,1.62111,1.62115,1.62111,1.62115,310100005.0
2007-03-27 06:29:00,1.62115,1.62118,1.62115,1.62118,238200002.0
2007-03-27 06:30:00,1.62118,1.62118,1.62108,1.62112,268500003.0
2007-03-27 06:31:00,1.62106,1.62109,1.621,1.62108,185900000.0
2007-03-27 06:32:00,1.6206,1.62107,1.6206,1.62102,275300003.0
2007-03-27 06:33:00,1.62108,1.62108,1.62103,1.62103,253300000.0
2007-03-27 06:34:00,1.62105,1.62115,1.6209,1.6211,781500008.0
2007-03-27 06:35:00,1.6211,1.6211,1.62103,1.62105,232499999.0
2007-03-27 06:36:00,1.62103,1.62118,1.62098,1.62111,609400005.0
2007-03-27 06:37:00,1.62077,1.621,1.62034,1.62034,987700005.0
2007-03-27 06:38:00,1.62102,1.62119,1.62098,1.62108,1319900006.0
2007-03-27 06:39:00,1.62102,1.62118,1.62102,1.6211,1333900002.0
2007-03-27 06:40:00,1.62103,1.62109,1.62099,1.62108,271200001.0
2007-03-27 06:41:00,1.62102,1.62115,1.62102,1.62115,260799998.0
2007-03-27 06:42:00,1.6211,1.6212,1.62107,1.62107,897900003.0
2007-03-27 06:43:00,1.62117,1.62134,1.62117,1.62119,362500006.0
2007-03-27 06:44:00,1.62115,1.62125,1.62112,1.62125,351899999.0
2007-03-27 06:45:00,1.62125,1.62125,1.62115,1.62122,471700000.0
2007-03-27 06:46:00,1.62124,1.62124,1.62114,1.62115,557100000.0
2007-03-27 06:47:00,1.6212,1.62126,1.62116,1.62126,89399998.0
2007-03-27 06:48:00,1.62113,1.62133,1.62088,1.62123,406300011.0
2007-03-27 06:49:00,1.62125,1.62125,1.6212,1.62125,314000000.0
2007-03-27 06:50:00,1.62115,1.62121,1.62108,1.62108,236100002.0
2007-03-27 06:51:00,1.62107,1.62111,1.62095,1.62095,96099999.0
2007-03-27 06:52:00,1.62113,1.6212,1.62113,1.6212,218799999.0
2007-03-27 06:53:00,1.62127,1.62137,1.62111,1.62111,281800000.0
2007-03-27 06:54:00,1.6212,1.6212,1.62101,1.62101,251000000.0
2007-03-27 06:55:00,1.62095,1.62107,1.62095,1.62107,94500001.0
2007-03-27 06:56:00,1.62108,1.62116,1.62101,1.62101,843400001.0
2007-03-27 06:57:00,1.62095,1.62105,1.62095,1.621,938000000.0
2007-03-27 06:58:00,1.621,1.62113,1.62098,1.62112,1268199999.0
2007-03-27 06:59:00,1.62115,1.62118,1.62105,1.62107,1463499998.0
2007-03-27 07:00:00,1.6211,1.62118,1.62105,1.6211,1762200003.0
2007-03-27 07:01:00,1.6211,1.62118,1.62105,1.62115,1848000003.0
2007-03-27 07:02:00,1.62103,1.62106,1.62067,1.62091,1384299999.0
2007-03-27 07:03:00,1.62105,1.62115,1.621,1.6211,1013400008.0
2007-03-27 07:04:00,1.62086,1.62106,1.6207,1.62091,244400001.0
2007-03-27 07:05:00,1.6211,1.62115,1.62108,1.62108,462000000.0
2007-03-27 07:06:00,1.62143,1.62152,1.62039,1.62039,746600004.0
2007-03-27 07:07:00,1.62167,1.62195,1.621,1.62178,721199994.0
2007-03-27 07:08:00,1.62106,1.62106,1.62095,1.62095,112600000.0
2007-03-27 07:09:00,1.62097,1.62103,1.6209,1.62103,785800001.0
2007-03-27 07:10:00,1.621,1.621,1.62082,1.62092,363699997.0
2007-03-27 07:11:00,1.621,1.62108,1.62095,1.62095,726200004.0
2007-03-27 07:12:00,1.62098,1.62098,1.62085,1.62091,386700004.0
2007-03-27 07:13:00,1.62097,1.621,1.62088,1.62088,78299999.0
2007-03-27 07:14:00,1.62085,1.6209,1.62085,1.62085,488999998.0
2007-03-27 07:15:00,1.6208,1.6209,1.62075,1.62082,708200001.0
2007-03-27 07:16:00,1.62083,1.62092,1.6208,1.6208,364400000.0
2007-03-27 07:17:00,1.6207,1.6208,1.6207,1.62075,178900001.0
2007-03-27 07:18:00,1.6208,1.6208,1.6207,1.6208,273100005.0
2007-03-27 07:19:00,1.62074,1.62079,1.62067,1.62079,666600001.0
2007-03-27 07:20:00,1.62072,1.62075,1.62072,1.62072,557399998.0
2007-03-27 07:21:00,1.62073,1.62073,1.62062,1.62063,1112199994.0
2007-03-27 07:22:00,1.62059,1.62073,1.62057,1.62073,459999997.0
2007-03-27 07:23:00,1.62079,1.62083,1.62064,1.62073,278799998.0
2007-03-27 07:24:00,1.62068,1.62081,1.62064,1.62064,267800005.0
2007-03-27 07:25:00,1.62065,1.62093,1.62065,1.62082,259299999.0
2007-03-27 07:26:00,1.62082,1.6211,1.62082,1.62105,227000003.0
2007-03-27 07:27:00,1.621,1.62116,1.621,1.62107,1604300014.0
2007-03-27 07:28:00,1.6211,1.62118,1.62102,1.6211,1240200002.0
2007-03-27 07:29:00,1.62115,1.62128,1.6211,1.62115,1748300009.0
2007-03-27 07:30:00,1.62113,1.62131,1.62113,1.62126,924500014.0
2007-03-27 07:31:00,1.6212,1.6212,1.62094,1.62101,1218900007.0
2007-03-27 07:32:00,1.62098,1.62127,1.62092,1.62092,229099999.0
2007-03-27 07:33:00,1.62089,1.62103,1.62089,1.62103,115200003.0
2007-03-27 07:34:00,1.62099,1.62099,1.62082,1.62082,642400005.0
2007-03-27 07:35:00,1.6209,1.62095,1.62085,1.6209,283600002.0
2007-03-27 07:36:00,1.62085,1.62085,1.62068,1.62068,615100000.0
2007-03-27 07:37:00,1.62072,1.62072,1.62058,1.6206,293900000.0
2007-03-27 07:38:00,1.62063,1.62063,1.6205,1.62056,316000001.0
2007-03-27 07:39:00,1.6206,1.62068,1.6205,1.62065,1487100008.0
2007-03-27 07:40:00,1.6206,1.62073,1.62057,1.62059,1168800002.0
2007-03-27 07:41:00,1.6199,1.62059,1.6199,1.62055,171000000.0
2007-03-27 07:42:00,1.62058,1.62063,1.62048,1.62048,179300000.0
2007-03-27 07:43:00,1.62059,1.62065,1.62053,1.62057,1031500010.0
2007-03-27 07:44:00,1.62055,1.62063,1.6205,1.62051,674499998.0
2007-03-27 07:45:00,1.62052,1.62064,1.62051,1.62054,234099999.0
2007-03-27 07:46:00,1.6205,1.62058,1.62045,1.62047,771800007.0
2007-03-27 07:47:00,1.62048,1.62048,1.62045,1.62047,86199998.0
2007-03-27 07:48:00,1.6205,1.6205,1.62048,1.6205,528400003.0
2007-03-27 07:49:00,1.62048,1.6205,1.62047,1.6205,123299999.0
2007-03-27 07:50:00,1.6205,1.6205,1.62048,1.62048,86200000.0
2007-03-27 07:51:00,1.62048,1.62055,1.62048,1.62055,687200002.0
2007-03-27 07:52:00,1.6205,1.62055,1.6205,1.62055,56400000.0
2007-03-27 07:53:00,1.62057,1.62072,1.62057,1.62072,288600002.0
2007-03-27 07:54:00,1.6207,1.6207,1.62062,1.62064,149100000.0
2007-03-27 07:55:00,1.62067,1.62071,1.62065,1.62071,149800003.0
2007-03-27 07:56:00,1.62075,1.62075,1.6207,1.6207,84300000.0
2007-03-27 07:57:00,1.62073,1.62073,1.62065,1.62067,252400002.0
2007-03-27 07:58:00,1.6207,1.6208,1.62067,1.62067,245700001.0
2007-03-27 07:59:00,1.62068,1.62077,1.62068,1.62075,263899998.0
2007-03-27 08:00:00,1.6207,1.62075,1.62065,1.62065,454099997.0
2007-03-27 08:01:00,1.62065,1.62075,1.62065,1.62065,933800007.0
2007-03-27 08:02:00,1.62064,1.62071,1.62061,1.62063,781900004.0
2007-03-27 08:03:00,1.62059,1.62061,1.62047,1.62053,640499999.0
2007-03-27 08:04:00,1.6206,1.62073,1.62059,1.62073,278800002.0
2007-03-27 08:05:00,1.62063,1.62063,1.62029,1.62039,293099998.0
2007-03-27 08:06:00,1.62034,1.62035,1.62011,1.62035,299400003.0
2007-03-27 08:07:00,1.6202,1.6202,1.61997,1.62005,183799998.0
2007-03-27 08:08:00,1.62007,1.62029,1.62005,1.62023,302800001.0
2007-03-27 08:09:00,1.62023,1.62023,1.62021,1.62022,80700001.0
2007-03-27 08:10:00,1.62023,1.62032,1.62015,1.62032,546900004.0
2007-03-27 08:11:00,1.6204,1.62059,1.6204,1.62059,376000004.0
2007-03-27 08:12:00,1.62054,1.62061,1.62043,1.62047,238000001.0
2007-03-27 08:13:00,1.62063,1.62075,1.62055,1.62075,191100002.0
2007-03-27 08:14:00,1.62079,1.62079,1.62073,1.62073,176600001.0
2007-03-27 08:15:00,1.62069,1.62076,1.62064,1.62067,386400003.0
2007-03-27 08:16:00,1.62058,1.6208,1.62058,1.62069,166700000.0
2007-03-27 08:17:00,1.62068,1.62068,1.62058,1.6206,421600003.0
2007-03-27 08:18:00,1.62059,1.62059,1.62052,1.62052,230600005.0
2007-03-27 08:19:00,1.6205,1.62059,1.6205,1.62053,357299998.0
2007-03-27 08:20:00,1.62034,1.62055,1.62034,1.62051,570100003.0
2007-03-27 08:21:00,1.6206,1.62072,1.62058,1.62068,337999996.0
2007-03-27 08:22:00,1.62077,1.62085,1.62059,1.62059,214199999.0
2007-03-27 08:23:00,1.62056,1.62064,1.62042,1.62052,421100000.0
2007-03-27 08:24:00,1.6206,1.6206,1.6204,1.62058,430599997.0
2007-03-27 08:25:00,1.62062,1.62075,1.62054,1.62069,778900008.0
2007-03-27 08:26:00,1.62065,1.6207,1.62058,1.6206,429800002.0
2007-03-27 08:27:00,1.62057,1.62068,1.61961,1.62046,504600010.0
2007-03-27 08:28:00,1.62058,1.62072,1.62051,1.62072,677000002.0
2007-03-27 08:29:00,1.62072,1.62073,1.62041,1.6205,1337000012.0
2007-03-27 08:30:00,1.62047,1.62066,1.62047,1.6206,392300008.0
2007-03-27 08:31:00,1.62061,1.62075,1.62058,1.62058,216600000.0
2007-03-27 08:32:00,1.62067,1.6208,1.62062,1.62063,697799998.0
2007-03-27 08:33:00,1.62068,1.62089,1.62059,1.6207,429199999.0
2007-03-27 08:34:00,1.6206,1.62079,1.6206,1.62077,517600003.0
2007-03-27 08:35:00,1.62079,1.62079,1.6206,1.6206,351800000.0
2007-03-27 08:36:00,1.62055,1.62064,1.62052,1.6206,305399999.0
2007-03-27 08:37:00,1.62062,1.62064,1.62046,1.62052,165400000.0
2007-03-27 08:38:00,1.62042,1.62059,1.62041,1.62045,495300005.0
2007-03-27 08:39:00,1.6205,1.62063,1.62038,1.62063,539400004.0
2007-03-27 08:40:00,1.6206,1.62062,1.6205,1.62052,571800002.0
2007-03-27 08:41:00,1.62051,1.62062,1.62048,1.62062,282400000.0
2007-03-27 08:42:00,1.62065,1.62068,1.62055,1.62065,412300001.0
2007-03-27 08:43:00,1.62058,1.62065,1.62058,1.62065,232500002.0
2007-03-27 08:44:00,1.62061,1.62061,1.62038,1.62047,576899998.0
2007-03-27 08:45:00,1.62043,1.62043,1.62036,1.62038,185800000.0
2007-03-27 08:46:00,1.62038,1.62051,1.62032,1.62032,330900004.0
2007-03-27 08:47:00,1.62048,1.62048,1.62039,1.62039,541800001.0
2007-03-27 08:48:00,1.62038,1.62038,1.62011,1.62011,668200002.0
2007-03-27 08:49:00,1.62012,1.6203,1.62009,1.6201,424800000.0
2007-03-27 08:50:00,1.62009,1.62027,1.62006,1.62018,859400005.0
2007-03-27 08:51:00,1.62033,1.6205,1.62033,1.62038,796500000.0
2007-03-27 08:52:00,1.62032,1.62039,1.6203,1.6203,493900010.0
2007-03-27 08:53:00,1.62028,1.62034,1.62022,1.62023,1096600002.0
2007-03-27 08:54:00,1.6203,1.62035,1.62022,1.62028,316900003.0
2007-03-27 08:55:00,1.62022,1.62027,1.62015,1.6202,251700002.0
2007-03-27 08:56:00,1.62022,1.62036,1.62022,1.62031,326299999.0
2007-03-27 08:57:00,1.62029,1.62038,1.6202,1.62033,549600001.0
2007-03-27 08:58:00,1.62035,1.6204,1.62034,1.62037,85499998.0
2007-03-27 08:59:00,1.62022,1.6203,1.62019,1.62024,216499999.0
2007-03-27 09:00:00,1.62031,1.62031,1.62012,1.6202,962199994.0
2007-03-27 09:01:00,1.6202,1.62027,1.62013,1.62027,605300000.0
2007-03-27 09:02:00,1.62021,1.62021,1.62007,1.62007,420300002.0
2007-03-27 09:03:00,1.61995,1.62,1.61979,1.61995,544600001.0
2007-03-27 09:04:00,1.62001,1.62021,1.62001,1.62015,799600004.0
2007-03-27 09:05:00,1.62011,1.62016,1.62003,1.62008,362900005.0
2007-03-27 09:06:00,1.62012,1.62012,1.61991,1.62003,625000002.0
2007-03-27 09:07:00,1.62007,1.62016,1.61996,1.62003,679200006.0
2007-03-27 09:08:00,1.62005,1.62021,1.62005,1.62012,748399999.0
2007-03-27 09:09:00,1.62007,1.62015,1.61994,1.62001,236199997.0
2007-03-27 09:10:00,1.61992,1.61992,1.61978,1.61979,70099999.0
2007-03-27 09:11:00,1.61974,1.61974,1.61933,1.61934,606599998.0
2007-03-27 09:12:00,1.61913,1.61936,1.61913,1.61936,128500002.0
2007-03-27 09:13:00,1.61918,1.61918,1.61901,1.61916,223200005.0
2007-03-27 09:14:00,1.61919,1.61923,1.61906,1.61914,351600003.0
2007-03-27 09:15:00,1.61915,1.61933,1.61912,1.61933,525500001.0
2007-03-27 09:16:00,1.61931,1.61931,1.61924,1.61927,196599996.0
2007-03-27 09:17:00,1.61922,1.6194,1.6192,1.6194,497200001.0
2007-03-27 09:18:00,1.61937,1.61937,1.61917,1.61917,672400007.0
2007-03-27 09:19:00,1.61915,1.6193,1.61913,1.61918,1386500007.0
2007-03-27 09:20:00,1.61911,1.61921,1.61911,1.6192,840699999.0
2007-03-27 09:21:00,1.61915,1.61928,1.6191,1.61928,954000002.0
2007-03-27 09:22:00,1.61932,1.61952,1.61928,1.61945,904900003.0
2007-03-27 09:23:00,1.61936,1.61936,1.6189,1.6189,651000003.0
2007-03-27 09:24:00,1.61888,1.61905,1.61886,1.61905,917099996.0
2007-03-27 09:25:00,1.61909,1.6193,1.61899,1.6193,1476000007.0
2007-03-27 09:26:00,1.61935,1.61939,1.61916,1.61925,1152100000.0
2007-03-27 09:27:00,1.61917,1.6193,1.61915,1.61928,621600008.0
2007-03-27 09:28:00,1.61927,1.61943,1.61927,1.61931,626800001.0
2007-03-27 09:29:00,1.61927,1.61928,1.61918,1.61918,501300000.0
2007-03-27 09:30:00,1.6192,1.61931,1.61916,1.61928,851500001.0
2007-03-27 09:31:00,1.61928,1.61935,1.61915,1.61917,1216900005.0
2007-03-27 09:32:00,1.61911,1.61933,1.61904,1.61933,602100007.0
2007-03-27 09:33:00,1.61925,1.61933,1.61911,1.61918,1529200003.0
2007-03-27 09:34:00,1.61917,1.61934,1.61912,1.61928,1498100002.0
2007-03-27 09:35:00,1.6193,1.61961,1.61926,1.61951,1826000011.0
2007-03-27 09:36:00,1.61948,1.6196,1.61933,1.61955,1695299997.0
2007-03-27 09:37:00,1.61948,1.61948,1.61939,1.61944,396799998.0
2007-03-27 09:38:00,1.61932,1.61942,1.61932,1.61937,314700001.0
2007-03-27 09:39:00,1.61931,1.61943,1.61927,1.61943,842800003.0
2007-03-27 09:40:00,1.61938,1.61946,1.61924,1.61933,1080299995.0
2007-03-27 09:41:00,1.61931,1.61939,1.61921,1.61921,313999999.0
2007-03-27 09:42:00,1.61925,1.61935,1.6192,1.6193,914399994.0
2007-03-27 09:43:00,1.61933,1.61935,1.61914,1.61928,1420600004.0
2007-03-27 09:44:00,1.61935,1.61935,1.61908,1.61927,409900005.0
2007-03-27 09:45:00,1.61935,1.61947,1.61932,1.61939,1275500006.0
2007-03-27 09:46:00,1.61934,1.61961,1.61934,1.61961,773300001.0
2007-03-27 09:47:00,1.61958,1.61963,1.61952,1.61963,834600001.0
2007-03-27 09:48:00,1.61957,1.61964,1.61944,1.61951,722899997.0
2007-03-27 09:49:00,1.61948,1.61965,1.61948,1.61956,1356799999.0
2007-03-27 09:50:00,1.61952,1.61952,1.6193,1.61935,705300005.0
2007-03-27 09:51:00,1.6194,1.6196,1.6194,1.6196,906699995.0
2007-03-27 09:52:00,1.6195,1.6196,1.6195,1.6195,906699995.0
2007-03-27 09:53:00,1.61932,1.61942,1.6193,1.61941,906699995.0
2007-03-27 09:54:00,1.61933,1.61953,1.61932,1.61938,1781500001.0
2007-03-27 09:55:00,1.6194,1.61955,1.61932,1.61955,1606599997.0
2007-03-27 09:56:00,1.6197,1.6197,1.6195,1.6196,1498200002.0
2007-03-27 09:58:00,1.61953,1.61965,1.61949,1.61955,1498200002.0
2007-03-27 09:59:00,1.61948,1.61948,1.61947,1.61947,10000000.0
2007-03-27 10:00:00,1.61952,1.61977,1.61952,1.61977,119800000.0
2007-03-27 10:01:00,1.61984,1.61984,1.61969,1.6197,157499999.0
2007-03-27 10:02:00,1.6197,1.61985,1.61964,1.61977,123499999.0
2007-03-27 10:03:00,1.61977,1.61977,1.61975,1.61975,75099998.0
2007-03-27 10:04:00,1.61985,1.61985,1.61969,1.61984,155700003.0
2007-03-27 10:05:00,1.61995,1.62008,1.61992,1.61995,128700000.0
2007-03-27 10:06:00,1.61993,1.62016,1.61987,1.62003,170700003.0
2007-03-27 10:07:00,1.61996,1.62005,1.61985,1.61985,273099997.0
2007-03-27 10:08:00,1.61994,1.6201,1.61994,1.62002,183600002.0
2007-03-27 10:09:00,1.62018,1.62027,1.62018,1.62027,55200000.0
2007-03-27 10:10:00,1.62029,1.62029,1.62009,1.62016,209600006.0
2007-03-27 10:11:00,1.62028,1.62033,1.62023,1.62026,169300004.0
2007-03-27 10:12:00,1.62018,1.62018,1.62001,1.62005,126500000.0
2007-03-27 10:13:00,1.62005,1.62021,1.62004,1.62007,96800001.0
2007-03-27 10:14:00,1.62009,1.62012,1.62,1.62012,75800000.0
2007-03-27 10:15:00,1.62015,1.62031,1.62015,1.62031,64899999.0
2007-03-27 10:16:00,1.62031,1.6204,1.62024,1.62035,109700000.0
2007-03-27 10:17:00,1.62024,1.62024,1.62013,1.62023,143899996.0
2007-03-27 10:18:00,1.6203,1.6203,1.62007,1.62007,57200000.0
2007-03-27 10:19:00,1.61991,1.6201,1.61991,1.62002,133000002.0
2007-03-27 10:20:00,1.62002,1.62005,1.61992,1.61997,298600004.0
2007-03-27 10:21:00,1.62003,1.6201,1.61997,1.61997,151000004.0
2007-03-27 10:22:00,1.62003,1.62016,1.61997,1.62,220699998.0
2007-03-27 10:23:00,1.62019,1.62019,1.62001,1.62008,128099998.0
2007-03-27 10:24:00,1.62011,1.62013,1.61999,1.62013,115000000.0
2007-03-27 10:25:00,1.6201,1.62023,1.6201,1.62012,103999997.0
2007-03-27 10:26:00,1.62017,1.62027,1.62008,1.62026,66200000.0
2007-03-27 10:27:00,1.62023,1.62023,1.62015,1.62016,87000002.0
2007-03-27 10:28:00,1.62001,1.62016,1.62001,1.62015,135300000.0
2007-03-27 10:29:00,1.62001,1.62019,1.62001,1.62007,115900000.0
2007-03-27 10:30:00,1.62013,1.62013,1.62002,1.6201,176600005.0
2007-03-27 10:31:00,1.62018,1.62019,1.62012,1.62012,170300001.0
2007-03-27 10:32:00,1.62007,1.6201,1.62007,1.6201,41399999.0
2007-03-27 10:33:00,1.62009,1.62023,1.62007,1.62019,118400002.0
2007-03-27 10:34:00,1.62015,1.62018,1.62015,1.62018,57500002.0
2007-03-27 10:35:00,1.62018,1.62018,1.62018,1.62018,58299999.0
2007-03-27 10:36:00,1.62011,1.62014,1.62011,1.62014,81700001.0
2007-03-27 10:37:00,1.62012,1.6202,1.62003,1.62004,74499999.0
2007-03-27 10:38:00,1.61995,1.62011,1.61993,1.62,170600000.0
2007-03-27 10:39:00,1.61997,1.62019,1.61994,1.62009,143800002.0
2007-03-27 10:40:00,1.62,1.62,1.61966,1.61972,185900002.0
2007-03-27 10:41:00,1.61973,1.61982,1.61962,1.61982,138700003.0
2007-03-27 10:42:00,1.61982,1.61988,1.61971,1.61979,240100006.0
2007-03-27 10:43:00,1.61975,1.61986,1.61972,1.61972,97100000.0
2007-03-27 10:44:00,1.61978,1.61978,1.61976,1.61978,88100000.0
2007-03-27 10:45:00,1.61985,1.61985,1.6198,1.6198,67900002.0
2007-03-27 10:46:00,1.61981,1.61989,1.61981,1.61982,211599996.0
2007-03-27 10:47:00,1.61979,1.61989,1.61979,1.61989,37799999.0
2007-03-27 10:48:00,1.61997,1.61997,1.6198,1.61985,70600000.0
2007-03-27 10:49:00,1.61979,1.61993,1.61979,1.61993,90700000.0
2007-03-27 10:50:00,1.6199,1.6199,1.61984,1.61985,68600000.0
2007-03-27 10:51:00,1.61991,1.61991,1.61991,1.61991,24000000.0
2007-03-27 10:52:00,1.61985,1.61985,1.6198,1.6198,53400000.0
2007-03-27 10:53:00,1.61991,1.62009,1.61991,1.62009,172300002.0
2007-03-27 10:54:00,1.62004,1.62008,1.61984,1.61984,152599998.0
2007-03-27 10:55:00,1.62,1.62009,1.61996,1.62005,106299999.0
2007-03-27 10:56:00,1.62002,1.62004,1.61993,1.61998,248199996.0
2007-03-27 10:57:00,1.62007,1.62015,1.61998,1.62015,130200002.0
2007-03-27 10:58:00,1.62038,1.62041,1.62034,1.62034,77500002.0
2007-03-27 10:59:00,1.6203,1.62044,1.6203,1.62044,99300001.0
2007-03-27 11:00:00,1.62048,1.62052,1.62025,1.62035,179500002.0
2007-03-27 11:01:00,1.6203,1.62034,1.62021,1.62021,117300002.0
2007-03-27 11:02:00,1.62032,1.62041,1.62026,1.6203,194500003.0
2007-03-27 11:03:00,1.62022,1.62022,1.62006,1.6201,126700000.0
2007-03-27 11:04:00,1.62015,1.62015,1.62015,1.62015,800000.0
2007-03-27 11:05:00,1.6201,1.6201,1.6201,1.6201,16000000.0
2007-03-27 11:06:00,1.62011,1.62011,1.62003,1.62008,88900000.0
2007-03-27 11:07:00,1.62012,1.62017,1.62005,1.62008,230000001.0
2007-03-27 11:08:00,1.62012,1.6203,1.62,1.6203,193900001.0
2007-03-27 11:09:00,1.62032,1.62035,1.62021,1.62034,152999999.0
2007-03-27 11:10:00,1.62025,1.62025,1.62011,1.62024,89600000.0
2007-03-27 11:11:00,1.62017,1.62023,1.62012,1.62012,151700001.0
2007-03-27 11:12:00,1.62008,1.62008,1.62,1.62005,138000000.0
2007-03-27 11:13:00,1.62003,1.62012,1.61995,1.61995,178800002.0
2007-03-27 11:14:00,1.61997,1.62007,1.61989,1.61995,238900000.0
2007-03-27 11:15:00,1.62002,1.62002,1.61992,1.61992,75000002.0
2007-03-27 11:16:00,1.6199,1.6199,1.61974,1.61974,37600000.0
2007-03-27 11:17:00,1.61977,1.61998,1.61977,1.61997,225999999.0
2007-03-27 11:18:00,1.6199,1.61995,1.61982,1.61995,131499998.0
2007-03-27 11:19:00,1.61993,1.62,1.61991,1.61993,131500000.0
2007-03-27 11:20:00,1.61993,1.61993,1.61981,1.61993,183899999.0
2007-03-27 11:21:00,1.61988,1.61992,1.61983,1.61991,121400002.0
2007-03-27 11:22:00,1.61988,1.61988,1.6198,1.61982,67900001.0
2007-03-27 11:23:00,1.61977,1.61977,1.61973,1.61973,26500000.0
2007-03-27 11:24:00,1.61989,1.61989,1.61986,1.61986,70300000.0
2007-03-27 11:25:00,1.61987,1.6199,1.61977,1.61987,259599999.0
2007-03-27 11:26:00,1.61975,1.61975,1.61967,1.61974,133899998.0
2007-03-27 11:27:00,1.61967,1.61989,1.61967,1.61989,115900000.0
2007-03-27 11:28:00,1.61994,1.61999,1.61977,1.61989,178100001.0
2007-03-27 11:29:00,1.61993,1.61998,1.61982,1.61996,147800002.0
2007-03-27 11:30:00,1.61992,1.62013,1.61988,1.62013,151200000.0
2007-03-27 11:31:00,1.62003,1.62009,1.61999,1.62001,239800004.0
2007-03-27 11:32:00,1.62004,1.62004,1.6199,1.62003,128099999.0
2007-03-27 11:33:00,1.61989,1.62002,1.61989,1.61993,184900004.0
2007-03-27 11:34:00,1.61984,1.61984,1.61981,1.61981,23200000.0
2007-03-27 11:35:00,1.61984,1.61984,1.61963,1.61968,150100001.0
2007-03-27 11:36:00,1.61959,1.61968,1.61959,1.61968,68699997.0
2007-03-27 11:37:00,1.61966,1.61966,1.61953,1.61961,265800000.0
2007-03-27 11:38:00,1.61962,1.61962,1.61935,1.6194,161800001.0
2007-03-27 11:39:00,1.61935,1.6195,1.61935,1.6195,31200000.0
2007-03-27 11:40:00,1.61942,1.61942,1.61942,1.61942,9600000.0
2007-03-27 11:41:00,1.61946,1.61946,1.61942,1.61942,95200001.0
2007-03-27 11:42:00,1.61937,1.6195,1.61937,1.6194,112399998.0
2007-03-27 11:43:00,1.61938,1.61943,1.61934,1.61939,121899998.0
2007-03-27 11:44:00,1.61936,1.61951,1.61933,1.61933,60800000.0
2007-03-27 11:45:00,1.61944,1.6195,1.61938,1.61948,132300002.0
2007-03-27 11:46:00,1.61953,1.61961,1.61953,1.61958,56000000.0
2007-03-27 11:47:00,1.61951,1.61971,1.61951,1.61971,76600000.0
2007-03-27 11:48:00,1.61966,1.61966,1.61954,1.61959,42900001.0
2007-03-27 11:49:00,1.61958,1.61958,1.61953,1.61953,149100000.0
2007-03-27 11:50:00,1.61962,1.61962,1.61943,1.61943,49299999.0
2007-03-27 11:51:00,1.6194,1.61944,1.61931,1.61944,106800000.0
2007-03-27 11:52:00,1.61936,1.61938,1.6192,1.61935,204499998.0
2007-03-27 11:53:00,1.61925,1.61926,1.61905,1.61917,216700002.0
2007-03-27 11:54:00,1.61917,1.61921,1.61913,1.61913,103800000.0
2007-03-27 11:55:00,1.61915,1.61928,1.61915,1.61928,41500000.0
2007-03-27 11:56:00,1.61934,1.61939,1.61918,1.61918,84900000.0
2007-03-27 11:57:00,1.61925,1.61937,1.61919,1.61937,138299998.0
2007-03-27 11:58:00,1.61944,1.6195,1.61944,1.61948,86600002.0
2007-03-27 11:59:00,1.6194,1.61943,1.61937,1.61943,48800000.0
2007-03-27 12:00:00,1.61955,1.61955,1.6195,1.6195,16800000.0
2007-03-27 12:01:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2007-03-27 12:02:00,1.61949,1.61953,1.61944,1.61948,117799999.0
2007-03-27 12:03:00,1.6195,1.61962,1.61944,1.61957,118300002.0
2007-03-27 12:04:00,1.61953,1.61968,1.61944,1.61966,188600001.0
2007-03-27 12:05:00,1.6197,1.61976,1.61959,1.61976,48300000.0
2007-03-27 12:06:00,1.6199,1.62011,1.6199,1.6201,143700003.0
2007-03-27 12:07:00,1.62018,1.62024,1.62016,1.62024,97599999.0
2007-03-27 12:08:00,1.6201,1.6201,1.62003,1.62003,75900001.0
2007-03-27 12:09:00,1.61999,1.62013,1.61989,1.62008,198699996.0
2007-03-27 12:10:00,1.62027,1.62032,1.62018,1.62022,62499999.0
2007-03-27 12:11:00,1.62016,1.62026,1.62016,1.62024,136599998.0
2007-03-27 12:12:00,1.6204,1.62044,1.6202,1.62037,213400003.0
2007-03-27 12:13:00,1.62039,1.6206,1.62039,1.62044,154899999.0
2007-03-27 12:14:00,1.62057,1.6206,1.62049,1.62055,256499998.0
2007-03-27 12:15:00,1.62045,1.62045,1.62037,1.62037,107900002.0
2007-03-27 12:16:00,1.62027,1.62037,1.62017,1.62037,85600000.0
2007-03-27 12:17:00,1.62041,1.6206,1.62037,1.62042,242999999.0
2007-03-27 12:18:00,1.62056,1.62067,1.62054,1.62055,118399999.0
2007-03-27 12:19:00,1.62048,1.62065,1.62046,1.62046,300099997.0
2007-03-27 12:20:00,1.62058,1.62058,1.62053,1.62053,112700001.0
2007-03-27 12:21:00,1.62069,1.62081,1.62069,1.62081,9600000.0
2007-03-27 12:22:00,1.62102,1.62106,1.62085,1.62093,284099996.0
2007-03-27 12:23:00,1.62092,1.62092,1.6206,1.62065,63299999.0
2007-03-27 12:24:00,1.62063,1.62077,1.62057,1.62077,56800001.0
2007-03-27 12:25:00,1.62081,1.62098,1.62077,1.62087,221300000.0
2007-03-27 12:26:00,1.62079,1.62107,1.62079,1.62102,190199998.0
2007-03-27 12:27:00,1.62108,1.62108,1.62108,1.62108,8000000.0
2007-03-27 12:28:00,1.621,1.621,1.6208,1.62088,84700000.0
2007-03-27 12:29:00,1.621,1.62107,1.621,1.62107,79300000.0
2007-03-27 12:30:00,1.62103,1.62103,1.62097,1.62097,18400000.0
2007-03-27 12:31:00,1.62107,1.62112,1.62102,1.62102,90199999.0
2007-03-27 12:32:00,1.62097,1.62104,1.62097,1.62101,106100000.0
2007-03-27 12:33:00,1.621,1.621,1.621,1.621,24900000.0
2007-03-27 12:34:00,1.62088,1.62109,1.62088,1.62098,45899999.0
2007-03-27 12:35:00,1.62108,1.62108,1.62095,1.62101,134900002.0
2007-03-27 12:36:00,1.62105,1.62111,1.62105,1.62106,54800002.0
2007-03-27 12:37:00,1.62107,1.62107,1.62092,1.62092,93499999.0
2007-03-27 12:38:00,1.62098,1.62098,1.62096,1.62098,44100000.0
2007-03-27 12:39:00,1.621,1.62103,1.62096,1.62096,41600000.0
2007-03-27 12:40:00,1.62103,1.62103,1.62092,1.62092,25600000.0
2007-03-27 12:41:00,1.62104,1.62104,1.62091,1.62091,56900002.0
2007-03-27 12:42:00,1.621,1.621,1.6208,1.6208,70400002.0
2007-03-27 12:43:00,1.6208,1.62085,1.62076,1.62077,181200004.0
2007-03-27 12:44:00,1.62081,1.62081,1.62074,1.62074,58500000.0
2007-03-27 12:45:00,1.62074,1.62076,1.62074,1.62076,32400000.0
2007-03-27 12:46:00,1.62085,1.62085,1.62085,1.62085,45700001.0
2007-03-27 12:47:00,1.6208,1.62097,1.62079,1.6209,189400000.0
2007-03-27 12:48:00,1.62085,1.62094,1.62075,1.62094,178799997.0
2007-03-27 12:49:00,1.62096,1.62105,1.62096,1.62105,40700000.0
2007-03-27 12:50:00,1.62098,1.62098,1.62085,1.62085,58200000.0
2007-03-27 12:51:00,1.62072,1.62091,1.62072,1.62088,72700000.0
2007-03-27 12:52:00,1.62084,1.62088,1.62054,1.62059,128599999.0
2007-03-27 12:53:00,1.62067,1.62067,1.62046,1.62055,125400001.0
2007-03-27 12:54:00,1.62061,1.62061,1.62045,1.62057,100700001.0
2007-03-27 12:55:00,1.62056,1.62059,1.62056,1.62059,20800000.0
2007-03-27 12:56:00,1.62054,1.62054,1.62049,1.62049,16000000.0
2007-03-27 12:57:00,1.62032,1.62049,1.62029,1.62035,141499997.0
2007-03-27 12:58:00,1.62041,1.62051,1.62037,1.62039,162300002.0
2007-03-27 12:59:00,1.62034,1.62048,1.62033,1.62034,138899999.0
2007-03-27 13:00:00,1.6204,1.62044,1.62025,1.6204,194199997.0
2007-03-27 13:01:00,1.62045,1.62053,1.62045,1.62053,51799999.0
2007-03-27 13:02:00,1.6206,1.6206,1.6206,1.6206,55200001.0
2007-03-27 13:03:00,1.62064,1.62066,1.62064,1.62066,23800000.0
2007-03-27 13:04:00,1.62066,1.62066,1.62064,1.62064,12000000.0
2007-03-27 13:05:00,1.62064,1.62067,1.62053,1.62053,89600000.0
2007-03-27 13:06:00,1.62062,1.62073,1.62054,1.62073,155300001.0
2007-03-27 13:07:00,1.62073,1.62073,1.62064,1.62073,68500002.0
2007-03-27 13:08:00,1.62071,1.62071,1.62047,1.62071,103099998.0
2007-03-27 13:09:00,1.62078,1.62084,1.62078,1.62084,75900002.0
2007-03-27 13:10:00,1.6208,1.62084,1.62065,1.62065,136800001.0
2007-03-27 13:11:00,1.6207,1.62082,1.6207,1.62072,73500002.0
2007-03-27 13:12:00,1.62082,1.62082,1.62068,1.62068,51900002.0
2007-03-27 13:13:00,1.62068,1.62082,1.62068,1.62082,16000000.0
2007-03-27 13:14:00,1.62083,1.62094,1.62083,1.62087,63000000.0
2007-03-27 13:15:00,1.62088,1.62094,1.62082,1.62082,161500002.0
2007-03-27 13:16:00,1.62091,1.62092,1.62088,1.62088,92599998.0
2007-03-27 13:17:00,1.62092,1.62092,1.62078,1.62078,75800002.0
2007-03-27 13:18:00,1.62076,1.62076,1.62072,1.62072,79000000.0
2007-03-27 13:19:00,1.62069,1.62069,1.62064,1.62064,8600000.0
2007-03-27 13:20:00,1.62058,1.62068,1.62055,1.62068,196600002.0
2007-03-27 13:21:00,1.6207,1.62081,1.62068,1.6208,49800000.0
2007-03-27 13:22:00,1.62075,1.62076,1.62071,1.62071,30300000.0
2007-03-27 13:23:00,1.62071,1.62082,1.6207,1.62082,100799999.0
2007-03-27 13:24:00,1.62085,1.62085,1.62085,1.62085,51099998.0
2007-03-27 13:25:00,1.62082,1.62102,1.62082,1.621,125400001.0
2007-03-27 13:26:00,1.62103,1.62111,1.62093,1.62098,129400004.0
2007-03-27 13:27:00,1.621,1.62115,1.62097,1.62112,193500001.0
2007-03-27 13:28:00,1.62107,1.6212,1.62096,1.62109,143700000.0
2007-03-27 13:29:00,1.62102,1.62116,1.6209,1.62108,64800000.0
2007-03-27 13:30:00,1.621,1.621,1.621,1.621,8000000.0
2007-03-27 13:31:00,1.62094,1.62105,1.62092,1.62092,171699998.0
2007-03-27 13:32:00,1.62102,1.62103,1.62102,1.62103,36000000.0
2007-03-27 13:33:00,1.62102,1.62102,1.62089,1.62092,69300001.0
2007-03-27 13:34:00,1.62101,1.62101,1.62093,1.62097,155600003.0
2007-03-27 13:35:00,1.62091,1.62104,1.62091,1.62095,37600000.0
2007-03-27 13:36:00,1.62092,1.62097,1.62092,1.62097,47900000.0
2007-03-27 13:37:00,1.62105,1.62105,1.6209,1.62097,129299999.0
2007-03-27 13:38:00,1.62088,1.62098,1.62088,1.62089,219400002.0
2007-03-27 13:39:00,1.62086,1.62086,1.62079,1.62079,71900002.0
2007-03-27 13:40:00,1.62088,1.62093,1.6208,1.6208,145000003.0
2007-03-27 13:41:00,1.62087,1.62087,1.62007,1.62048,137800001.0
2007-03-27 13:42:00,1.6206,1.62072,1.6202,1.62049,190900000.0
2007-03-27 13:43:00,1.62081,1.62088,1.62079,1.62081,84200002.0
2007-03-27 13:44:00,1.62085,1.62095,1.62085,1.62087,72700000.0
2007-03-27 13:45:00,1.62088,1.62092,1.62081,1.62088,128800000.0
2007-03-27 13:46:00,1.62092,1.62092,1.62092,1.62092,1600000.0
2007-03-27 13:47:00,1.62085,1.6209,1.62082,1.62083,165900001.0
2007-03-27 13:48:00,1.62097,1.62099,1.62079,1.6209,286700000.0
2007-03-27 13:49:00,1.621,1.6211,1.62097,1.62097,67000000.0
2007-03-27 13:50:00,1.62095,1.62105,1.6209,1.6209,163499995.0
2007-03-27 13:51:00,1.62091,1.62098,1.62086,1.62091,224499999.0
2007-03-27 13:52:00,1.62085,1.62091,1.62085,1.62088,96699998.0
2007-03-27 13:53:00,1.62099,1.62107,1.62092,1.62107,178799998.0
2007-03-27 13:54:00,1.62098,1.62098,1.62078,1.62078,81699999.0
2007-03-27 13:55:00,1.6209,1.62095,1.62081,1.62081,98199996.0
2007-03-27 13:56:00,1.62082,1.62093,1.62082,1.62093,11500000.0
2007-03-27 13:57:00,1.62084,1.62092,1.62082,1.62092,139799997.0
2007-03-27 13:58:00,1.62095,1.62095,1.62095,1.62095,91800004.0
2007-03-27 13:59:00,1.6208,1.62085,1.62075,1.62078,37600000.0
2007-03-27 14:00:00,1.62089,1.62101,1.62083,1.62083,170199998.0
2007-03-27 14:01:00,1.62084,1.62093,1.62083,1.62083,112799999.0
2007-03-27 14:02:00,1.62095,1.62112,1.62095,1.6211,92800000.0
2007-03-27 14:03:00,1.62102,1.6211,1.621,1.621,75099999.0
2007-03-27 14:04:00,1.62094,1.62106,1.62094,1.62106,55100000.0
2007-03-27 14:05:00,1.62118,1.62118,1.62118,1.62118,42299999.0
2007-03-27 14:06:00,1.62112,1.62117,1.62101,1.62109,203799999.0
2007-03-27 14:07:00,1.62112,1.62113,1.621,1.62113,110300002.0
2007-03-27 14:08:00,1.62117,1.62117,1.62098,1.62108,116399999.0
2007-03-27 14:09:00,1.62115,1.62115,1.62115,1.62115,10100000.0
2007-03-27 14:10:00,1.62112,1.62112,1.62101,1.62101,27200001.0
2007-03-27 14:11:00,1.62108,1.6211,1.62102,1.62102,97300001.0
2007-03-27 14:12:00,1.62108,1.62108,1.62101,1.62108,63900000.0
2007-03-27 14:13:00,1.62114,1.6212,1.621,1.6212,171500003.0
2007-03-27 14:14:00,1.62123,1.62128,1.62117,1.6212,150000002.0
2007-03-27 14:15:00,1.62107,1.62111,1.62095,1.62102,108700002.0
2007-03-27 14:16:00,1.62108,1.62121,1.62104,1.6212,182100000.0
2007-03-27 14:17:00,1.62121,1.62121,1.62103,1.62105,66299999.0
2007-03-27 14:18:00,1.621,1.62117,1.621,1.62113,50300000.0
2007-03-27 14:19:00,1.62117,1.62126,1.62112,1.62113,164600003.0
2007-03-27 14:20:00,1.62117,1.62121,1.62117,1.62121,22000000.0
2007-03-27 14:21:00,1.62118,1.62118,1.62111,1.62111,9600000.0
2007-03-27 14:22:00,1.62114,1.62114,1.62111,1.62111,77500000.0
2007-03-27 14:23:00,1.62116,1.62116,1.62109,1.62116,128600004.0
2007-03-27 14:24:00,1.6212,1.6212,1.62111,1.62118,93400000.0
2007-03-27 14:25:00,1.62123,1.62126,1.62109,1.6212,216800004.0
2007-03-27 14:26:00,1.62117,1.62145,1.62117,1.6213,190199998.0
2007-03-27 14:27:00,1.62137,1.62143,1.62137,1.62143,31200001.0
2007-03-27 14:28:00,1.62146,1.62161,1.62146,1.62147,241099999.0
2007-03-27 14:29:00,1.62151,1.62168,1.62151,1.62158,184500004.0
2007-03-27 14:30:00,1.62163,1.62178,1.62158,1.62158,263600003.0
2007-03-27 14:31:00,1.62153,1.62182,1.62151,1.62182,148700000.0
2007-03-27 14:32:00,1.62178,1.62185,1.6217,1.6217,99099998.0
2007-03-27 14:33:00,1.62179,1.62179,1.62163,1.62174,52500000.0
2007-03-27 14:34:00,1.62162,1.62162,1.62146,1.6215,71900002.0
2007-03-27 14:35:00,1.62161,1.62162,1.62148,1.62162,166999997.0
2007-03-27 14:36:00,1.62148,1.62148,1.62131,1.62131,105200000.0
2007-03-27 14:37:00,1.62132,1.6214,1.62122,1.62126,230800000.0
2007-03-27 14:38:00,1.62117,1.6212,1.62117,1.6212,104600000.0
2007-03-27 14:39:00,1.62123,1.62124,1.62111,1.62111,151700001.0
2007-03-27 14:40:00,1.62112,1.62112,1.62098,1.62103,248299998.0
2007-03-27 14:41:00,1.62106,1.62106,1.62102,1.62102,55900002.0
2007-03-27 14:42:00,1.62107,1.62112,1.62098,1.62102,164400000.0
2007-03-27 14:43:00,1.62106,1.62116,1.62104,1.62112,69900000.0
2007-03-27 14:44:00,1.62107,1.62123,1.62105,1.62111,153800002.0
2007-03-27 14:45:00,1.6211,1.62111,1.621,1.62105,100300001.0
2007-03-27 14:46:00,1.62115,1.62122,1.6211,1.62111,126099999.0
2007-03-27 14:47:00,1.62112,1.62116,1.62104,1.62105,147899999.0
2007-03-27 14:48:00,1.62116,1.62117,1.62107,1.62107,111000001.0
2007-03-27 14:49:00,1.62117,1.62117,1.6211,1.6211,123099998.0
2007-03-27 14:50:00,1.62098,1.62112,1.62097,1.62105,190099997.0
2007-03-27 14:51:00,1.62105,1.62105,1.62105,1.62105,45500000.0
2007-03-27 14:52:00,1.62102,1.62109,1.6209,1.62107,139799998.0
2007-03-27 14:53:00,1.62096,1.62096,1.62086,1.62095,117000000.0
2007-03-27 14:54:00,1.62095,1.62096,1.62088,1.62095,145500003.0
2007-03-27 14:55:00,1.62098,1.62101,1.62091,1.62092,125300001.0
2007-03-27 14:56:00,1.62085,1.621,1.62085,1.621,203700001.0
2007-03-27 14:57:00,1.62103,1.62107,1.62098,1.621,101600000.0
2007-03-27 14:58:00,1.62092,1.62107,1.62092,1.62092,73599999.0
2007-03-27 14:59:00,1.62093,1.621,1.62092,1.62092,30900000.0
2007-03-27 15:00:00,1.62091,1.62097,1.62091,1.62095,59400000.0
2007-03-27 15:01:00,1.62094,1.62096,1.62094,1.62096,28799999.0
2007-03-27 15:02:00,1.62092,1.62092,1.62085,1.62085,55099998.0
2007-03-27 15:03:00,1.62089,1.62089,1.62087,1.62087,33600000.0
2007-03-27 15:04:00,1.62082,1.62092,1.62078,1.62083,157899998.0
2007-03-27 15:05:00,1.62088,1.62088,1.62067,1.6207,105200001.0
2007-03-27 15:06:00,1.62074,1.62077,1.62063,1.62077,217999998.0
2007-03-27 15:07:00,1.62065,1.6207,1.62056,1.62056,172600003.0
2007-03-27 15:08:00,1.62073,1.62073,1.62058,1.62068,114999997.0
2007-03-27 15:09:00,1.62068,1.62073,1.62068,1.62073,181200002.0
2007-03-27 15:10:00,1.62068,1.62076,1.62065,1.62065,185200002.0
2007-03-27 15:11:00,1.62058,1.62065,1.62052,1.62063,215000000.0
2007-03-27 15:12:00,1.6207,1.62079,1.62069,1.62069,98700000.0
2007-03-27 15:13:00,1.6206,1.62079,1.6206,1.62067,173300004.0
2007-03-27 15:14:00,1.62068,1.62069,1.62061,1.62069,166899999.0
2007-03-27 15:15:00,1.62072,1.62075,1.62069,1.62069,102600000.0
2007-03-27 15:16:00,1.62074,1.62083,1.62074,1.62082,94399998.0
2007-03-27 15:17:00,1.62079,1.62083,1.62074,1.62076,49500000.0
2007-03-27 15:18:00,1.6208,1.62097,1.62079,1.62097,166100002.0
2007-03-27 15:19:00,1.62091,1.62108,1.62091,1.62104,69399999.0
2007-03-27 15:20:00,1.62107,1.62107,1.62093,1.62102,316400004.0
2007-03-27 15:21:00,1.62104,1.62104,1.62092,1.62092,58100000.0
2007-03-27 15:22:00,1.621,1.621,1.6208,1.62085,57000000.0
2007-03-27 15:23:00,1.62092,1.621,1.62075,1.62075,92600001.0
2007-03-27 15:24:00,1.62073,1.62074,1.62057,1.62057,179099999.0
2007-03-27 15:25:00,1.62062,1.62065,1.62043,1.62046,157200000.0
2007-03-27 15:26:00,1.62057,1.62073,1.62057,1.62073,89500000.0
2007-03-27 15:27:00,1.62078,1.62091,1.62078,1.62091,67900000.0
2007-03-27 15:28:00,1.62085,1.62086,1.62084,1.62085,56000001.0
2007-03-27 15:29:00,1.62093,1.62101,1.62093,1.62097,193200001.0
2007-03-27 15:30:00,1.62099,1.62099,1.62091,1.62091,12800000.0
2007-03-27 15:31:00,1.62086,1.62099,1.62083,1.6209,162300002.0
2007-03-27 15:32:00,1.6209,1.621,1.62087,1.62091,142300001.0
2007-03-27 15:33:00,1.62068,1.62081,1.62054,1.62078,142300001.0
2007-03-27 15:34:00,1.62082,1.62091,1.62082,1.62082,86799998.0
2007-03-27 15:35:00,1.62079,1.62087,1.62078,1.6208,206200001.0
2007-03-27 15:36:00,1.62079,1.62089,1.62066,1.62087,127700001.0
2007-03-27 15:37:00,1.62082,1.62092,1.62067,1.62067,79800000.0
2007-03-27 15:38:00,1.6207,1.6208,1.6207,1.6208,25600000.0
2007-03-27 15:39:00,1.62083,1.62088,1.62075,1.62075,113600001.0
2007-03-27 15:40:00,1.62083,1.62083,1.62071,1.62078,113200001.0
2007-03-27 15:41:00,1.62074,1.62074,1.62074,1.62074,36000000.0
2007-03-27 15:42:00,1.62077,1.62077,1.62064,1.62066,79699999.0
2007-03-27 15:43:00,1.62072,1.62076,1.62072,1.62076,24000000.0
2007-03-27 15:44:00,1.62072,1.62078,1.6206,1.6206,202200001.0
2007-03-27 15:45:00,1.62055,1.62072,1.62055,1.6207,190100002.0
2007-03-27 15:46:00,1.62065,1.6207,1.62061,1.62064,182000000.0
2007-03-27 15:47:00,1.62052,1.62052,1.6204,1.6204,18399999.0
2007-03-27 15:48:00,1.62018,1.62023,1.62016,1.62023,149299999.0
2007-03-27 15:49:00,1.62026,1.62027,1.62023,1.62023,27400000.0
2007-03-27 15:50:00,1.62027,1.62032,1.62019,1.62027,107100002.0
2007-03-27 15:51:00,1.62022,1.62027,1.62021,1.62021,115400001.0
2007-03-27 15:52:00,1.62013,1.62019,1.62011,1.62018,40100000.0
2007-03-27 15:53:00,1.62017,1.62021,1.62013,1.62021,74799999.0
2007-03-27 15:54:00,1.62021,1.62021,1.62008,1.62008,93499999.0
2007-03-27 15:55:00,1.62004,1.62017,1.62004,1.6201,235599998.0
2007-03-27 15:56:00,1.62011,1.62025,1.62007,1.6201,201700002.0
2007-03-27 15:57:00,1.62013,1.62021,1.62007,1.62007,160200000.0
2007-03-27 15:58:00,1.62018,1.62035,1.62018,1.62035,120599999.0
2007-03-27 15:59:00,1.62022,1.62034,1.62013,1.62014,126199999.0
2007-03-27 16:00:00,1.62013,1.62032,1.62011,1.62028,242200003.0
2007-03-27 16:01:00,1.62024,1.62028,1.62016,1.62026,187800000.0
2007-03-27 16:02:00,1.62024,1.62024,1.62006,1.62015,150699999.0
2007-03-27 16:03:00,1.62007,1.62026,1.62004,1.62026,101600002.0
2007-03-27 16:04:00,1.62026,1.62048,1.62018,1.62032,276199999.0
2007-03-27 16:05:00,1.62032,1.6204,1.62022,1.6204,285800002.0
2007-03-27 16:06:00,1.62048,1.62069,1.62048,1.62069,113400000.0
2007-03-27 16:07:00,1.62065,1.62076,1.62062,1.62067,159999999.0
2007-03-27 16:08:00,1.62063,1.6207,1.62042,1.6207,91099999.0
2007-03-27 16:09:00,1.62048,1.62048,1.62021,1.62022,66500000.0
2007-03-27 16:10:00,1.62012,1.62021,1.61995,1.62012,258500003.0
2007-03-27 16:11:00,1.62012,1.62016,1.62004,1.62014,202400003.0
2007-03-27 16:12:00,1.62023,1.62023,1.61994,1.61994,23900000.0
2007-03-27 16:13:00,1.61984,1.61991,1.61977,1.61977,193400002.0
2007-03-27 16:14:00,1.61966,1.61976,1.61964,1.6197,148100001.0
2007-03-27 16:15:00,1.61956,1.61967,1.61938,1.61949,103800000.0
2007-03-27 16:16:00,1.61952,1.61968,1.61945,1.6195,167499999.0
2007-03-27 16:17:00,1.61962,1.61981,1.61955,1.61977,290099998.0
2007-03-27 16:18:00,1.61989,1.62033,1.61989,1.62033,182900004.0
2007-03-27 16:19:00,1.62036,1.62036,1.61992,1.62005,164000000.0
2007-03-27 16:20:00,1.62002,1.62005,1.61996,1.62,282700001.0
2007-03-27 16:21:00,1.61988,1.61988,1.61971,1.61985,77500000.0
2007-03-27 16:22:00,1.61992,1.61999,1.61975,1.6199,145500000.0
2007-03-27 16:23:00,1.61983,1.61983,1.61973,1.61981,206600000.0
2007-03-27 16:24:00,1.62005,1.62005,1.61989,1.62002,220000003.0
2007-03-27 16:25:00,1.61997,1.6201,1.61994,1.61998,28300000.0
2007-03-27 16:26:00,1.62004,1.62004,1.6199,1.6199,102300001.0
2007-03-27 16:27:00,1.62004,1.62004,1.61986,1.61991,134399999.0
2007-03-27 16:28:00,1.61997,1.6201,1.61984,1.61984,108600000.0
2007-03-27 16:29:00,1.61979,1.61986,1.61963,1.61982,311500002.0
2007-03-27 16:30:00,1.61976,1.61976,1.61974,1.61974,75299999.0
2007-03-27 16:31:00,1.61967,1.61981,1.61959,1.61974,152800003.0
2007-03-27 16:32:00,1.61964,1.61972,1.61963,1.61965,121400003.0
2007-03-27 16:33:00,1.61978,1.6198,1.61973,1.61973,91999999.0
2007-03-27 16:34:00,1.61965,1.61973,1.61954,1.61963,213700000.0
2007-03-27 16:35:00,1.61954,1.61965,1.61952,1.61965,107299998.0
2007-03-27 16:36:00,1.61956,1.61967,1.6195,1.61955,113299999.0
2007-03-27 16:37:00,1.61959,1.61975,1.61954,1.61975,227599996.0
2007-03-27 16:38:00,1.61978,1.62001,1.61978,1.62001,166000001.0
2007-03-27 16:39:00,1.62,1.62019,1.61993,1.62004,167699999.0
2007-03-27 16:40:00,1.61994,1.62007,1.61994,1.61999,140400000.0
2007-03-27 16:41:00,1.61999,1.62009,1.61988,1.61993,113299997.0
2007-03-27 16:42:00,1.61993,1.62001,1.6199,1.6199,76199998.0
2007-03-27 16:43:00,1.61986,1.61986,1.61973,1.61974,90499998.0
2007-03-27 16:44:00,1.61987,1.6199,1.61964,1.61964,99100001.0
2007-03-27 16:45:00,1.61966,1.61973,1.61954,1.61961,284499998.0
2007-03-27 16:46:00,1.61957,1.61967,1.61948,1.61948,302900001.0
2007-03-27 16:47:00,1.61948,1.61957,1.61939,1.61955,78100000.0
2007-03-27 16:48:00,1.61958,1.61962,1.61952,1.61962,97400003.0
2007-03-27 16:49:00,1.61955,1.61962,1.61953,1.61959,215200000.0
2007-03-27 16:50:00,1.6194,1.61957,1.6194,1.61957,273100004.0
2007-03-27 16:51:00,1.61957,1.61962,1.61947,1.61952,83400000.0
2007-03-27 16:52:00,1.61952,1.6196,1.61946,1.61947,117300001.0
2007-03-27 16:53:00,1.61959,1.61977,1.61959,1.61974,146600000.0
2007-03-27 16:54:00,1.61955,1.61979,1.61955,1.61969,200000001.0
2007-03-27 16:55:00,1.61964,1.61964,1.61946,1.6195,92600001.0
2007-03-27 16:56:00,1.61943,1.61959,1.61941,1.61955,141800002.0
2007-03-27 16:57:00,1.61954,1.61973,1.61954,1.61973,17100000.0
2007-03-27 16:58:00,1.6199,1.62011,1.6199,1.62004,73100000.0
2007-03-27 16:59:00,1.62023,1.62044,1.62023,1.62044,69500000.0
2007-03-27 17:00:00,1.62039,1.62039,1.61991,1.62013,192499997.0
2007-03-27 17:01:00,1.62018,1.62023,1.62009,1.62015,81500000.0
2007-03-27 17:02:00,1.62022,1.62026,1.62017,1.62021,173499997.0
2007-03-27 17:03:00,1.62012,1.62022,1.62005,1.62005,134199999.0
2007-03-27 17:04:00,1.62,1.62005,1.62,1.62005,31300001.0
2007-03-27 17:05:00,1.62008,1.62016,1.62002,1.62002,134400000.0
2007-03-27 17:06:00,1.62008,1.62017,1.62003,1.62008,138300002.0
2007-03-27 17:07:00,1.62005,1.62027,1.62005,1.62025,216499997.0
2007-03-27 17:08:00,1.62024,1.62024,1.62008,1.62013,93500000.0
2007-03-27 17:09:00,1.62017,1.62017,1.61996,1.62005,123199999.0
2007-03-27 17:10:00,1.61985,1.61985,1.61978,1.61978,69399999.0
2007-03-27 17:11:00,1.61974,1.61988,1.61968,1.61988,109300000.0
2007-03-27 17:12:00,1.61995,1.62005,1.61995,1.62005,48400000.0
2007-03-27 17:13:00,1.62007,1.6202,1.61996,1.6201,138999999.0
2007-03-27 17:14:00,1.6201,1.62018,1.6201,1.62012,100599999.0
2007-03-27 17:15:00,1.62001,1.62008,1.62001,1.62007,146200002.0
2007-03-27 17:16:00,1.62011,1.62011,1.61994,1.62001,143700002.0
2007-03-27 17:17:00,1.62007,1.62008,1.62007,1.62008,59700000.0
2007-03-27 17:18:00,1.62012,1.62021,1.62011,1.62018,29800000.0
2007-03-27 17:19:00,1.62012,1.62023,1.62012,1.62023,58500000.0
2007-03-27 17:20:00,1.62027,1.62027,1.62015,1.62018,247299999.0
2007-03-27 17:21:00,1.62022,1.62022,1.62018,1.62018,32000000.0
2007-03-27 17:22:00,1.62006,1.62008,1.61994,1.62008,112100002.0
2007-03-27 17:23:00,1.62012,1.6202,1.62003,1.62005,92800002.0
2007-03-27 17:24:00,1.61997,1.62012,1.61997,1.62012,42400000.0
2007-03-27 17:25:00,1.62013,1.62013,1.62013,1.62013,40700001.0
2007-03-27 17:26:00,1.6201,1.6201,1.61995,1.61995,44799999.0
2007-03-27 17:27:00,1.61983,1.61989,1.61972,1.61989,144299995.0
2007-03-27 17:28:00,1.61972,1.61977,1.61969,1.6197,74300001.0
2007-03-27 17:29:00,1.61969,1.6198,1.61967,1.61967,130499998.0
2007-03-27 17:30:00,1.61962,1.61978,1.61957,1.6197,302899996.0
2007-03-27 17:31:00,1.61962,1.61973,1.61956,1.61971,164999997.0
2007-03-27 17:32:00,1.61969,1.6198,1.61969,1.61975,237200006.0
2007-03-27 17:33:00,1.61958,1.6199,1.61956,1.6199,70700000.0
2007-03-27 17:34:00,1.61986,1.62007,1.61985,1.61985,174200000.0
2007-03-27 17:35:00,1.61982,1.6199,1.61975,1.61975,107900002.0
2007-03-27 17:36:00,1.61958,1.61958,1.61957,1.61957,5600000.0
2007-03-27 17:37:00,1.61954,1.61958,1.61939,1.61945,138500004.0
2007-03-27 17:38:00,1.61943,1.61959,1.61943,1.61958,220599998.0
2007-03-27 17:39:00,1.6196,1.6196,1.6196,1.6196,59900002.0
2007-03-27 17:40:00,1.61958,1.61971,1.61949,1.61966,94200000.0
2007-03-27 17:41:00,1.6197,1.61978,1.61966,1.61966,202900001.0
2007-03-27 17:42:00,1.61967,1.61978,1.61967,1.61978,30400000.0
2007-03-27 17:43:00,1.61956,1.61956,1.61926,1.61926,16100000.0
2007-03-27 17:44:00,1.61922,1.61948,1.61915,1.6194,115899998.0
2007-03-27 17:45:00,1.61943,1.61955,1.61943,1.61955,13300000.0
2007-03-27 17:46:00,1.61969,1.61981,1.61969,1.6197,146000002.0
2007-03-27 17:47:00,1.61965,1.61986,1.61965,1.61975,255399992.0
2007-03-27 17:48:00,1.61977,1.61984,1.61972,1.61984,89499999.0
2007-03-27 17:49:00,1.61977,1.61982,1.61968,1.6197,181400004.0
2007-03-27 17:50:00,1.61967,1.61967,1.61956,1.6196,133300000.0
2007-03-27 17:51:00,1.61964,1.61966,1.61957,1.61957,91800000.0
2007-03-27 17:52:00,1.61956,1.61966,1.61946,1.61966,16400000.0
2007-03-27 17:53:00,1.61976,1.61976,1.61959,1.6197,103000001.0
2007-03-27 17:54:00,1.6199,1.61995,1.61986,1.61995,56100000.0
2007-03-27 17:55:00,1.62004,1.62013,1.61992,1.62013,172800002.0
2007-03-27 17:56:00,1.62003,1.62026,1.62003,1.62004,159799999.0
2007-03-27 17:57:00,1.61989,1.61994,1.61976,1.61976,98400002.0
2007-03-27 17:58:00,1.61978,1.62001,1.61978,1.61987,146400002.0
2007-03-27 17:59:00,1.61994,1.62004,1.61982,1.62003,88100002.0
2007-03-27 18:00:00,1.62029,1.62043,1.62014,1.62043,188199998.0
2007-03-27 18:01:00,1.62048,1.62073,1.62043,1.62073,125500000.0
2007-03-27 18:02:00,1.62074,1.62074,1.62052,1.62052,122899998.0
2007-03-27 18:03:00,1.62065,1.62065,1.62053,1.62062,189200003.0
2007-03-27 18:04:00,1.62067,1.62072,1.62063,1.62064,65000000.0
2007-03-27 18:05:00,1.6206,1.6206,1.62048,1.62048,45500000.0
2007-03-27 18:06:00,1.62051,1.62051,1.62044,1.62044,25500000.0
2007-03-27 18:07:00,1.62035,1.6204,1.62022,1.62032,174099997.0
2007-03-27 18:08:00,1.62031,1.62034,1.6202,1.6203,176500000.0
2007-03-27 18:09:00,1.62035,1.62062,1.62035,1.62043,89099999.0
2007-03-27 18:10:00,1.62042,1.6205,1.62026,1.62026,250600005.0
2007-03-27 18:11:00,1.62033,1.62033,1.62019,1.62022,69500002.0
2007-03-27 18:12:00,1.62025,1.62025,1.62012,1.62016,78299999.0
2007-03-27 18:13:00,1.62023,1.62027,1.62017,1.62017,85399997.0
2007-03-27 18:14:00,1.62023,1.62031,1.62023,1.62028,79899998.0
2007-03-27 18:15:00,1.6203,1.62037,1.62025,1.62025,114300000.0
2007-03-27 18:16:00,1.62022,1.6203,1.62018,1.62024,137500002.0
2007-03-27 18:17:00,1.62021,1.62021,1.62009,1.62009,201600003.0
2007-03-27 18:18:00,1.62018,1.62023,1.62014,1.62015,154499999.0
2007-03-27 18:19:00,1.62028,1.62032,1.62028,1.62032,58300000.0
2007-03-27 18:20:00,1.62016,1.62016,1.62,1.62,93400002.0
2007-03-27 18:21:00,1.61988,1.61988,1.61967,1.61977,109800000.0
2007-03-27 18:22:00,1.61956,1.61959,1.61956,1.61959,50299999.0
2007-03-27 18:23:00,1.61965,1.61965,1.61965,1.61965,14400000.0
2007-03-27 18:24:00,1.61968,1.61968,1.61967,1.61968,68700001.0
2007-03-27 18:25:00,1.61978,1.61978,1.61955,1.61955,210900001.0
2007-03-27 18:26:00,1.61955,1.61958,1.61953,1.61954,104600002.0
2007-03-27 18:27:00,1.61962,1.61969,1.61952,1.61952,228400005.0
2007-03-27 18:28:00,1.61958,1.6198,1.61958,1.6198,36700000.0
2007-03-27 18:29:00,1.61975,1.6198,1.61975,1.6198,24000000.0
2007-03-27 18:30:00,1.61982,1.61982,1.61971,1.61971,53100000.0
2007-03-27 18:31:00,1.61983,1.61991,1.61978,1.61991,35000000.0
2007-03-27 18:32:00,1.61978,1.61989,1.61972,1.61972,78399999.0
2007-03-27 18:33:00,1.61975,1.61989,1.61968,1.61975,122799999.0
2007-03-27 18:34:00,1.61965,1.6197,1.61965,1.6197,62299999.0
2007-03-27 18:35:00,1.61969,1.61971,1.61969,1.6197,132500002.0
2007-03-27 18:36:00,1.61969,1.61979,1.61969,1.61971,188200002.0
2007-03-27 18:37:00,1.61965,1.61972,1.61962,1.61972,171699999.0
2007-03-27 18:38:00,1.61973,1.61973,1.61957,1.61957,193999999.0
2007-03-27 18:39:00,1.61967,1.61968,1.61967,1.61968,14200000.0
2007-03-27 18:40:00,1.6197,1.61984,1.61908,1.61908,168700003.0
2007-03-27 18:41:00,1.61965,1.61967,1.61965,1.61967,51100000.0
2007-03-27 18:42:00,1.61979,1.61992,1.61977,1.61992,74300000.0
2007-03-27 18:43:00,1.61995,1.62008,1.61995,1.62006,98800003.0
2007-03-27 18:44:00,1.61997,1.62,1.61991,1.61998,132700002.0
2007-03-27 18:45:00,1.61996,1.61999,1.61996,1.61999,87800001.0
2007-03-27 18:46:00,1.61997,1.61999,1.61986,1.61988,112000000.0
2007-03-27 18:47:00,1.61987,1.6199,1.61973,1.61973,89300000.0
2007-03-27 18:48:00,1.61958,1.61962,1.61958,1.61962,19200000.0
2007-03-27 18:49:00,1.61967,1.61979,1.61967,1.61973,45300000.0
2007-03-27 18:50:00,1.61974,1.61976,1.61974,1.61976,45500002.0
2007-03-27 18:51:00,1.61981,1.61981,1.61968,1.61975,141400000.0
2007-03-27 18:52:00,1.61969,1.61971,1.61964,1.61964,114999999.0
2007-03-27 18:53:00,1.6197,1.6197,1.61953,1.6196,187799997.0
2007-03-27 18:54:00,1.61964,1.61964,1.61953,1.61961,79900002.0
2007-03-27 18:55:00,1.61953,1.61963,1.61953,1.61959,24100000.0
2007-03-27 18:56:00,1.61956,1.61964,1.61956,1.61963,27200000.0
2007-03-27 18:57:00,1.61968,1.61972,1.61961,1.61968,99800001.0
2007-03-27 18:58:00,1.61967,1.61983,1.61967,1.61982,52900002.0
2007-03-27 18:59:00,1.61981,1.62005,1.61981,1.61998,109600001.0
2007-03-27 19:00:00,1.61996,1.62002,1.61985,1.62002,159300000.0
2007-03-27 19:01:00,1.62003,1.62003,1.61992,1.61993,156499997.0
2007-03-27 19:02:00,1.62001,1.62001,1.61997,1.61997,12800000.0
2007-03-27 19:03:00,1.61996,1.62002,1.61996,1.61996,92500001.0
2007-03-27 19:04:00,1.61991,1.61997,1.61983,1.61988,106800000.0
2007-03-27 19:05:00,1.61985,1.61989,1.61984,1.61984,59900000.0
2007-03-27 19:06:00,1.61994,1.61994,1.61979,1.61982,53500000.0
2007-03-27 19:07:00,1.62,1.62005,1.62,1.62005,48700000.0
2007-03-27 19:08:00,1.62014,1.6202,1.62007,1.62013,116400000.0
2007-03-27 19:09:00,1.62017,1.62019,1.62007,1.6201,244400000.0
2007-03-27 19:10:00,1.62006,1.62007,1.62006,1.62007,23200000.0
2007-03-27 19:11:00,1.62004,1.62025,1.62004,1.62025,113399997.0
2007-03-27 19:12:00,1.62022,1.6203,1.62013,1.62013,323799999.0
2007-03-27 19:13:00,1.62019,1.62031,1.62017,1.62031,126999999.0
2007-03-27 19:14:00,1.62018,1.62032,1.62015,1.62027,286600002.0
2007-03-27 19:15:00,1.62018,1.6202,1.62014,1.62014,161200003.0
2007-03-27 19:16:00,1.62022,1.62028,1.6202,1.62023,130300000.0
2007-03-27 19:17:00,1.62018,1.6203,1.62018,1.62027,136199999.0
2007-03-27 19:18:00,1.62017,1.62028,1.62016,1.6202,133399999.0
2007-03-27 19:19:00,1.6202,1.6202,1.6202,1.6202,58299999.0
2007-03-27 19:20:00,1.62011,1.62011,1.62005,1.62005,30400000.0
2007-03-27 19:21:00,1.61994,1.62,1.61988,1.61988,107899999.0
2007-03-27 19:22:00,1.61997,1.61997,1.61977,1.61977,113300001.0
2007-03-27 19:23:00,1.61991,1.61994,1.61991,1.61994,20000000.0
2007-03-27 19:24:00,1.62,1.62003,1.61991,1.62,143099999.0
2007-03-27 19:25:00,1.61998,1.62,1.61989,1.61993,54400000.0
2007-03-27 19:26:00,1.6199,1.6201,1.6199,1.6201,37600000.0
2007-03-27 19:27:00,1.62008,1.62008,1.62002,1.62002,61500000.0
2007-03-27 19:28:00,1.62007,1.62013,1.62007,1.62013,24000000.0
2007-03-27 19:29:00,1.62013,1.62021,1.62009,1.62013,101899998.0
2007-03-27 19:30:00,1.62007,1.62007,1.62003,1.62003,26400000.0
2007-03-27 19:31:00,1.62015,1.62015,1.62015,1.62015,22299999.0
2007-03-27 19:32:00,1.62009,1.62013,1.62004,1.6201,90600000.0
2007-03-27 19:33:00,1.62017,1.6202,1.62011,1.62017,72800000.0
2007-03-27 19:34:00,1.62006,1.62008,1.62006,1.62006,48900002.0
2007-03-27 19:35:00,1.62009,1.62018,1.62009,1.62018,121600002.0
2007-03-27 19:36:00,1.62013,1.62021,1.62009,1.62021,48800000.0
2007-03-27 19:37:00,1.62022,1.62022,1.62017,1.62022,51100001.0
2007-03-27 19:38:00,1.62018,1.6203,1.62017,1.62026,146900002.0
2007-03-27 19:39:00,1.62016,1.62016,1.62009,1.62014,166500002.0
2007-03-27 19:40:00,1.62026,1.62026,1.62016,1.62016,86500002.0
2007-03-27 19:41:00,1.62017,1.62017,1.62013,1.62013,24000000.0
2007-03-27 19:42:00,1.62013,1.62013,1.62003,1.62008,69400001.0
2007-03-27 19:43:00,1.6201,1.6201,1.6201,1.6201,33500000.0
2007-03-27 19:44:00,1.62014,1.62019,1.62014,1.62019,56600001.0
2007-03-27 19:45:00,1.62021,1.62021,1.62001,1.62011,160499997.0
2007-03-27 19:46:00,1.62015,1.62015,1.62015,1.62015,10400000.0
2007-03-27 19:47:00,1.6201,1.62018,1.61993,1.62018,129299999.0
2007-03-27 19:48:00,1.62018,1.62018,1.62014,1.62014,49700001.0
2007-03-27 19:49:00,1.62016,1.62025,1.62012,1.62025,64699998.0
2007-03-27 19:50:00,1.6202,1.6202,1.6202,1.6202,37500000.0
2007-03-27 19:51:00,1.62018,1.62018,1.62013,1.62013,72100001.0
2007-03-27 19:52:00,1.62017,1.62019,1.6201,1.62019,234000002.0
2007-03-27 19:53:00,1.62013,1.62013,1.62012,1.62012,66300002.0
2007-03-27 19:54:00,1.62005,1.62005,1.62002,1.62002,46400002.0
2007-03-27 19:55:00,1.6201,1.62014,1.62008,1.62009,104300000.0
2007-03-27 19:56:00,1.62005,1.62011,1.62005,1.62011,101500000.0
2007-03-27 19:57:00,1.62009,1.62009,1.61952,1.62004,128300000.0
2007-03-27 19:58:00,1.62017,1.62022,1.62016,1.62016,69000001.0
2007-03-27 19:59:00,1.62018,1.62019,1.62009,1.62009,97300000.0
2007-03-27 20:00:00,1.62018,1.62018,1.61998,1.61998,115800001.0
2007-03-27 20:01:00,1.61995,1.61995,1.61995,1.61995,8000000.0
2007-03-27 20:02:00,1.62002,1.62011,1.62,1.62,182599998.0
2007-03-27 20:03:00,1.61975,1.62,1.61972,1.61972,53600001.0
2007-03-27 20:04:00,1.62003,1.62008,1.61999,1.62,122700002.0
2007-03-27 20:05:00,1.62005,1.62005,1.61994,1.61994,41600000.0
2007-03-27 20:06:00,1.62008,1.62008,1.62,1.62,75899998.0
2007-03-27 20:07:00,1.6201,1.6201,1.62005,1.62005,68599999.0
2007-03-27 20:08:00,1.61982,1.61994,1.61963,1.61989,200900005.0
2007-03-27 20:09:00,1.6201,1.6201,1.62007,1.62007,36099999.0
2007-03-27 20:10:00,1.62,1.62013,1.62,1.62013,54299999.0
2007-03-27 20:11:00,1.62009,1.6201,1.61989,1.62004,143299998.0
2007-03-27 20:12:00,1.62007,1.62007,1.61991,1.61991,99000000.0
2007-03-27 20:13:00,1.62008,1.62008,1.62007,1.62008,98900002.0
2007-03-27 20:14:00,1.62002,1.62007,1.61999,1.62007,106500000.0
2007-03-27 20:15:00,1.62015,1.62015,1.62015,1.62015,18400000.0
2007-03-27 20:16:00,1.62005,1.62005,1.62,1.62,37500000.0
2007-03-27 20:17:00,1.62008,1.62008,1.62001,1.62008,64700002.0
2007-03-27 20:18:00,1.62015,1.62015,1.62015,1.62015,4000000.0
2007-03-27 20:19:00,1.62008,1.6201,1.62003,1.62007,135099998.0
2007-03-27 20:20:00,1.62015,1.62015,1.62015,1.62015,39900002.0
2007-03-27 20:21:00,1.62015,1.62022,1.62011,1.6202,163799998.0
2007-03-27 20:22:00,1.62026,1.62034,1.62026,1.62034,74200001.0
2007-03-27 20:23:00,1.6204,1.6204,1.62015,1.62015,67100000.0
2007-03-27 20:24:00,1.62015,1.62015,1.6201,1.6201,54199999.0
2007-03-27 20:25:00,1.62016,1.62016,1.62005,1.62013,140699999.0
2007-03-27 20:26:00,1.62015,1.62015,1.6201,1.6201,6400000.0
2007-03-27 20:27:00,1.62015,1.62015,1.62015,1.62015,30299999.0
2007-03-27 20:28:00,1.6201,1.6201,1.6201,1.6201,20000000.0
2007-03-27 20:29:00,1.62005,1.62017,1.62005,1.62013,87099998.0
2007-03-27 20:30:00,1.62018,1.62018,1.61983,1.61993,213900000.0
2007-03-27 20:31:00,1.61991,1.62002,1.61991,1.61998,339099998.0
2007-03-27 20:32:00,1.62002,1.62012,1.61997,1.61997,139699996.0
2007-03-27 20:33:00,1.62001,1.62001,1.61991,1.61992,124600003.0
2007-03-27 20:34:00,1.61999,1.61999,1.61994,1.61994,17600000.0
2007-03-27 20:35:00,1.61992,1.61995,1.61988,1.61995,102300000.0
2007-03-27 20:36:00,1.61985,1.6201,1.61985,1.6201,120600000.0
2007-03-27 20:37:00,1.6201,1.6201,1.6201,1.6201,23200000.0
2007-03-27 20:38:00,1.62008,1.62012,1.62008,1.62011,90299999.0
2007-03-27 20:39:00,1.62011,1.62011,1.62002,1.62008,76099998.0
2007-03-27 20:40:00,1.62005,1.62025,1.62005,1.62011,95200000.0
2007-03-27 20:41:00,1.62004,1.62015,1.62,1.62015,272300002.0
2007-03-27 20:42:00,1.61954,1.61997,1.61954,1.61997,138699998.0
2007-03-27 20:43:00,1.62012,1.62012,1.62005,1.6201,39900000.0
2007-03-27 20:44:00,1.61967,1.61987,1.61967,1.61985,160500002.0
2007-03-27 20:45:00,1.61981,1.61988,1.61981,1.61988,123699999.0
2007-03-27 20:46:00,1.62005,1.62005,1.62005,1.62005,45500000.0
2007-03-27 20:47:00,1.6197,1.61988,1.61964,1.61964,35000000.0
2007-03-27 20:48:00,1.61995,1.61995,1.61995,1.61995,10400000.0
2007-03-27 20:49:00,1.61985,1.61989,1.61945,1.61972,183599999.0
2007-03-27 20:50:00,1.62015,1.62015,1.6201,1.6201,71000000.0
2007-03-27 20:51:00,1.62008,1.6201,1.62008,1.6201,65400000.0
2007-03-27 20:52:00,1.62006,1.62006,1.61991,1.61998,90200001.0
2007-03-27 20:53:00,1.61995,1.61995,1.61995,1.61995,57700001.0
2007-03-27 20:54:00,1.61994,1.62008,1.61983,1.61991,291400000.0
2007-03-27 20:55:00,1.62008,1.62008,1.62006,1.62007,84700001.0
2007-03-27 20:56:00,1.62005,1.62005,1.62005,1.62005,4000000.0
2007-03-27 20:57:00,1.6196,1.62004,1.6196,1.62004,111799999.0
2007-03-27 20:58:00,1.62009,1.6201,1.62001,1.62003,149899997.0
2007-03-27 20:59:00,1.62002,1.62015,1.62,1.62014,149799995.0
2007-03-27 21:00:00,1.62008,1.62012,1.61998,1.62012,110400002.0
2007-03-27 21:01:00,1.62012,1.62012,1.62002,1.62002,30299999.0
2007-03-27 21:02:00,1.62,1.62,1.61998,1.61998,31900000.0
2007-03-27 21:03:00,1.62002,1.62011,1.62002,1.62011,28000000.0
2007-03-27 21:04:00,1.62007,1.62015,1.62007,1.6201,82000000.0
2007-03-27 21:05:00,1.62018,1.62018,1.62012,1.62012,65600002.0
2007-03-27 21:06:00,1.62027,1.62027,1.6202,1.6202,78299999.0
2007-03-27 21:07:00,1.62017,1.62017,1.62002,1.62002,70300000.0
2007-03-27 21:08:00,1.62011,1.62027,1.62011,1.62015,172400004.0
2007-03-27 21:09:00,1.62023,1.62023,1.62002,1.62013,128600001.0
2007-03-27 21:10:00,1.6202,1.62022,1.62014,1.62019,99100000.0
2007-03-27 21:11:00,1.62012,1.62012,1.62011,1.62011,6200000.0
2007-03-27 21:12:00,1.62005,1.62012,1.62004,1.62009,113400000.0
2007-03-27 21:13:00,1.62007,1.62014,1.62007,1.62014,116799998.0
2007-03-27 21:14:00,1.62005,1.6201,1.62005,1.6201,12000000.0
2007-03-27 21:15:00,1.61932,1.62,1.61932,1.62,104800000.0
2007-03-27 21:16:00,1.62015,1.62015,1.62015,1.62015,25500000.0
2007-03-27 21:17:00,1.61995,1.62,1.61973,1.62,132799999.0
2007-03-27 21:18:00,1.62015,1.62015,1.62008,1.62008,20000000.0
2007-03-27 21:19:00,1.62008,1.62008,1.62,1.62002,65400000.0
2007-03-27 21:20:00,1.62001,1.62015,1.62001,1.62015,71900002.0
2007-03-27 21:21:00,1.62005,1.62005,1.62005,1.62005,71900002.0
2007-03-27 21:22:00,1.62008,1.62008,1.62008,1.62008,18400000.0
2007-03-27 21:23:00,1.62017,1.62017,1.62,1.62,80799999.0
2007-03-27 21:24:00,1.6201,1.62015,1.6201,1.62015,34299999.0
2007-03-27 21:25:00,1.62015,1.62015,1.62008,1.62008,61900002.0
2007-03-27 21:26:00,1.62013,1.62013,1.62013,1.62013,2400000.0
2007-03-27 21:27:00,1.62013,1.62013,1.62013,1.62013,58299999.0
2007-03-27 21:28:00,1.62007,1.62007,1.62007,1.62007,1600000.0
2007-03-27 21:29:00,1.62015,1.62015,1.62015,1.62015,20799999.0
2007-03-27 21:30:00,1.62005,1.62015,1.62005,1.62015,17600000.0
2007-03-27 21:31:00,1.61998,1.62006,1.61985,1.62006,162700000.0
2007-03-27 21:32:00,1.62015,1.62015,1.62015,1.62015,67900002.0
2007-03-27 21:33:00,1.6201,1.6201,1.62005,1.62005,39900002.0
2007-03-27 21:34:00,1.62012,1.62023,1.62012,1.62018,32100000.0
2007-03-27 21:35:00,1.61972,1.62017,1.61972,1.62005,180600001.0
2007-03-27 21:36:00,1.62004,1.62013,1.61983,1.62008,190600002.0
2007-03-27 21:37:00,1.6202,1.6202,1.6202,1.6202,76600001.0
2007-03-27 21:38:00,1.62016,1.62023,1.62014,1.62023,107900002.0
2007-03-27 21:39:00,1.6202,1.6202,1.6202,1.6202,50300001.0
2007-03-27 21:40:00,1.61999,1.62001,1.61999,1.62001,9400000.0
2007-03-27 21:41:00,1.62027,1.62031,1.62021,1.62031,48499999.0
2007-03-27 21:42:00,1.62028,1.62029,1.6202,1.62029,126400001.0
2007-03-27 21:43:00,1.62027,1.6203,1.62027,1.6203,46299999.0
2007-03-27 21:44:00,1.62035,1.62035,1.62033,1.62033,36799999.0
2007-03-27 21:45:00,1.62035,1.62035,1.62027,1.62027,83099998.0
2007-03-27 21:46:00,1.6203,1.6203,1.62025,1.62025,83100003.0
2007-03-27 21:47:00,1.62033,1.62033,1.62023,1.62026,131400001.0
2007-03-27 21:48:00,1.62036,1.62039,1.61978,1.61978,126300000.0
2007-03-27 21:49:00,1.62027,1.62039,1.61993,1.62015,206200003.0
2007-03-27 21:50:00,1.6204,1.6204,1.62038,1.62038,41500000.0
2007-03-27 21:51:00,1.62035,1.62038,1.62026,1.62036,234000003.0
2007-03-27 21:52:00,1.62025,1.62025,1.62025,1.62025,4100000.0
2007-03-27 21:53:00,1.62038,1.62038,1.62038,1.62038,27200001.0
2007-03-27 21:54:00,1.62025,1.62025,1.62025,1.62025,38000002.0
2007-03-27 21:55:00,1.6202,1.6203,1.6202,1.6203,16000000.0
2007-03-27 21:56:00,1.62028,1.62028,1.62021,1.62022,51100000.0
2007-03-27 21:57:00,1.62013,1.62019,1.62011,1.62019,84700000.0
2007-03-27 21:58:00,1.62023,1.62039,1.62023,1.62024,172500000.0
2007-03-27 21:59:00,1.6202,1.6202,1.62012,1.62012,99800000.0
2007-03-27 22:00:00,1.6201,1.6201,1.6201,1.6201,39900000.0
2007-03-27 22:01:00,1.62012,1.62017,1.62012,1.62017,84600000.0
2007-03-27 22:02:00,1.62017,1.62017,1.62012,1.62016,93699998.0
2007-03-27 22:03:00,1.62012,1.62012,1.62008,1.62008,25600000.0
2007-03-27 22:04:00,1.62012,1.62017,1.62006,1.62011,98400000.0
2007-03-27 22:05:00,1.62005,1.62005,1.62005,1.62005,8000000.0
2007-03-27 22:06:00,1.62004,1.62004,1.62003,1.62003,91000000.0
2007-03-27 22:07:00,1.62008,1.62009,1.61998,1.62004,143600003.0
2007-03-27 22:08:00,1.6201,1.6201,1.6201,1.6201,69699997.0
2007-03-27 22:09:00,1.62008,1.62012,1.62004,1.6201,44100000.0
2007-03-27 22:10:00,1.61995,1.61995,1.61988,1.61988,42900000.0
2007-03-27 22:11:00,1.62007,1.62008,1.62007,1.62008,130499996.0
2007-03-27 22:12:00,1.62015,1.62015,1.62015,1.62015,900000.0
2007-03-27 22:13:00,1.62012,1.62023,1.62012,1.62023,60700000.0
2007-03-27 22:14:00,1.62017,1.62017,1.62013,1.62013,12000000.0
2007-03-27 22:15:00,1.62015,1.62015,1.62015,1.62015,12000000.0
2007-03-27 22:16:00,1.62025,1.62031,1.61981,1.62004,87900001.0
2007-03-27 22:17:00,1.62005,1.62009,1.62005,1.62007,59100000.0
2007-03-27 22:18:00,1.61983,1.61983,1.61935,1.61957,57500000.0
2007-03-27 22:19:00,1.62012,1.62014,1.62009,1.62014,106200001.0
2007-03-27 22:20:00,1.62008,1.62011,1.61999,1.61999,122499999.0
2007-03-27 22:21:00,1.61991,1.62006,1.6198,1.61983,207399998.0
2007-03-27 22:22:00,1.62,1.62005,1.62,1.62005,21600000.0
2007-03-27 22:23:00,1.61995,1.61995,1.61995,1.61995,24000000.0
2007-03-27 22:24:00,1.62007,1.62007,1.62007,1.62007,1600000.0
2007-03-27 22:25:00,1.62,1.62001,1.61983,1.62001,169399998.0
2007-03-27 22:26:00,1.62008,1.62008,1.61983,1.61997,176900000.0
2007-03-27 22:27:00,1.61992,1.61992,1.61978,1.61989,47100000.0
2007-03-27 22:28:00,1.61969,1.61978,1.61929,1.61929,100500002.0
2007-03-27 22:29:00,1.61999,1.62011,1.61983,1.61994,239499995.0
2007-03-27 22:30:00,1.61999,1.62001,1.61999,1.62001,30400000.0
2007-03-27 22:31:00,1.62003,1.62003,1.61997,1.61997,47799999.0
2007-03-27 22:32:00,1.6199,1.6199,1.6199,1.6199,41500000.0
2007-03-27 22:33:00,1.61988,1.61992,1.61988,1.61992,49600000.0
2007-03-27 22:34:00,1.6199,1.6199,1.6199,1.6199,2400000.0
2007-03-27 22:35:00,1.61985,1.61993,1.61985,1.61993,45099999.0
2007-03-27 22:36:00,1.61994,1.61994,1.61982,1.61984,157599997.0
2007-03-27 22:37:00,1.6199,1.6199,1.6199,1.6199,47099998.0
2007-03-27 22:38:00,1.61992,1.62008,1.61992,1.62002,182200002.0
2007-03-27 22:39:00,1.61985,1.6199,1.61985,1.6199,17600000.0
2007-03-27 22:40:00,1.62,1.62013,1.6199,1.61998,119000001.0
2007-03-27 22:41:00,1.6199,1.6199,1.6199,1.6199,6700000.0
2007-03-27 22:42:00,1.61995,1.61995,1.6199,1.6199,58300002.0
2007-03-27 22:43:00,1.61987,1.61998,1.61987,1.61998,52700000.0
2007-03-27 22:44:00,1.62012,1.62021,1.61996,1.62008,274100001.0
2007-03-27 22:45:00,1.6201,1.62017,1.6201,1.62017,20100000.0
2007-03-27 22:46:00,1.62016,1.62019,1.62016,1.62019,24800000.0
2007-03-27 22:47:00,1.6201,1.6201,1.6201,1.6201,13600000.0
2007-03-27 22:48:00,1.62008,1.62012,1.62003,1.62008,123200001.0
2007-03-27 22:49:00,1.6201,1.6201,1.6201,1.6201,13600000.0
2007-03-27 22:50:00,1.6201,1.6201,1.6201,1.6201,9600000.0
2007-03-27 22:51:00,1.6201,1.6201,1.6201,1.6201,6500000.0
2007-03-27 22:52:00,1.62004,1.62004,1.61999,1.61999,51900000.0
2007-03-27 22:53:00,1.61999,1.62015,1.61999,1.62015,162200002.0
2007-03-27 22:54:00,1.61998,1.61998,1.61954,1.61954,110200004.0
2007-03-27 22:55:00,1.61957,1.61957,1.61887,1.61887,125600001.0
2007-03-27 22:56:00,1.61877,1.61918,1.61877,1.61918,192500000.0
2007-03-27 22:57:00,1.61938,1.6194,1.6193,1.6193,150699998.0
2007-03-27 22:58:00,1.61938,1.61953,1.61922,1.61932,150400002.0
2007-03-27 22:59:00,1.61929,1.61929,1.61919,1.61919,17600000.0
2007-03-27 23:00:00,1.61922,1.61922,1.619,1.6191,81700000.0
2007-03-27 23:01:00,1.6188,1.61894,1.61878,1.61886,228099999.0
2007-03-27 23:02:00,1.61894,1.61917,1.61886,1.61892,176900001.0
2007-03-27 23:03:00,1.619,1.61904,1.6187,1.61888,97499999.0
2007-03-27 23:04:00,1.61876,1.61888,1.61876,1.61884,63900000.0
2007-03-27 23:05:00,1.61887,1.6189,1.61884,1.6189,47100000.0
2007-03-27 23:06:00,1.61886,1.61896,1.61881,1.61885,197700000.0
2007-03-27 23:07:00,1.61873,1.61873,1.61847,1.61847,81500000.0
2007-03-27 23:08:00,1.6183,1.61833,1.61826,1.61833,126999998.0
2007-03-27 23:09:00,1.61814,1.61814,1.6176,1.61782,194900003.0
2007-03-27 23:10:00,1.61785,1.61786,1.61779,1.61782,211600001.0
2007-03-27 23:11:00,1.61795,1.61808,1.61783,1.61808,98499999.0
2007-03-27 23:12:00,1.61808,1.61808,1.6179,1.61798,235700001.0
2007-03-27 23:13:00,1.61788,1.61788,1.61767,1.61773,252599992.0
2007-03-27 23:14:00,1.6178,1.61786,1.61767,1.61783,164599997.0
2007-03-27 23:15:00,1.61781,1.61781,1.61759,1.61768,72500000.0
2007-03-27 23:16:00,1.61768,1.61776,1.61749,1.61772,148700003.0
2007-03-27 23:17:00,1.61772,1.61869,1.61772,1.6186,138100000.0
2007-03-27 23:18:00,1.6185,1.61854,1.61815,1.61815,83899997.0
2007-03-27 23:19:00,1.6181,1.61827,1.6181,1.61821,105399999.0
2007-03-27 23:20:00,1.61812,1.61812,1.61778,1.61778,92900000.0
2007-03-27 23:21:00,1.61795,1.61798,1.61792,1.61798,163800001.0
2007-03-27 23:22:00,1.61788,1.61798,1.61788,1.61798,62200000.0
2007-03-27 23:23:00,1.6181,1.61817,1.6181,1.61816,105400000.0
2007-03-27 23:24:00,1.61823,1.61829,1.61818,1.61818,162999999.0
2007-03-27 23:25:00,1.61801,1.61801,1.61782,1.61782,51900001.0
2007-03-27 23:26:00,1.61776,1.6179,1.61776,1.61776,230000003.0
2007-03-27 23:27:00,1.61777,1.61791,1.61777,1.6178,40600000.0
2007-03-27 23:28:00,1.61765,1.61775,1.61765,1.61775,40000000.0
2007-03-27 23:29:00,1.61775,1.6179,1.61773,1.61787,278900002.0
2007-03-27 23:30:00,1.61792,1.61805,1.61792,1.61805,39299999.0
2007-03-27 23:31:00,1.6182,1.6182,1.6182,1.6182,50400000.0
2007-03-27 23:32:00,1.61826,1.61831,1.61814,1.61814,204299999.0
2007-03-27 23:33:00,1.61824,1.61824,1.61809,1.61809,49700001.0
2007-03-27 23:34:00,1.61809,1.61827,1.61805,1.61827,164100000.0
2007-03-27 23:35:00,1.61815,1.61815,1.61785,1.61807,199900004.0
2007-03-27 23:36:00,1.61798,1.618,1.61794,1.61796,154300006.0
2007-03-27 23:37:00,1.61797,1.61803,1.61797,1.61799,23300000.0
2007-03-27 23:38:00,1.61795,1.61803,1.61783,1.61799,174300002.0
2007-03-27 23:39:00,1.61791,1.61791,1.61775,1.61791,58300000.0
2007-03-27 23:40:00,1.61797,1.61797,1.61788,1.61788,13600000.0
2007-03-27 23:41:00,1.61779,1.61787,1.61778,1.61778,118700002.0
2007-03-27 23:42:00,1.61782,1.61798,1.61782,1.61796,111999999.0
2007-03-27 23:43:00,1.61807,1.61807,1.61776,1.61777,294699999.0
2007-03-27 23:44:00,1.61779,1.6179,1.61779,1.61789,65500000.0
2007-03-27 23:45:00,1.61793,1.61797,1.61786,1.61788,207700001.0
2007-03-27 23:46:00,1.61772,1.61781,1.61717,1.61781,107299999.0
2007-03-27 23:47:00,1.61803,1.61822,1.61797,1.61797,261100000.0
2007-03-27 23:48:00,1.61781,1.61781,1.61754,1.61759,115100002.0
2007-03-27 23:49:00,1.61755,1.61781,1.61751,1.6177,276200000.0
2007-03-27 23:50:00,1.6177,1.61779,1.61763,1.61779,71100000.0
2007-03-27 23:51:00,1.61792,1.61804,1.6179,1.61803,73600002.0
2007-03-27 23:52:00,1.61777,1.61785,1.61777,1.61785,48600000.0
2007-03-27 23:53:00,1.61789,1.61799,1.61783,1.61785,215099999.0
2007-03-27 23:54:00,1.61774,1.6179,1.61753,1.61764,121900002.0
2007-03-27 23:55:00,1.61788,1.61788,1.61788,1.61788,28000000.0
2007-03-27 23:56:00,1.61798,1.61801,1.61796,1.61797,98299997.0
2007-03-27 23:57:00,1.61803,1.61806,1.61803,1.61803,31200000.0
2007-03-27 23:58:00,1.61803,1.61819,1.61799,1.61814,194899999.0
2007-03-27 23:59:00,1.61782,1.61811,1.61776,1.61795,169399999.0
2007-03-28 00:00:00,1.61801,1.61814,1.61801,1.6181,126600000.0
2007-03-28 00:01:00,1.61783,1.61803,1.6175,1.61791,162600002.0
2007-03-28 00:02:00,1.61791,1.61794,1.61791,1.61794,31200000.0
2007-03-28 00:03:00,1.61792,1.61792,1.61779,1.61784,137100000.0
2007-03-28 00:04:00,1.61781,1.61784,1.61781,1.61784,55900002.0
2007-03-28 00:05:00,1.61782,1.61791,1.61779,1.61779,122999997.0
2007-03-28 00:06:00,1.61778,1.61801,1.61773,1.61801,144600002.0
2007-03-28 00:07:00,1.61803,1.61803,1.61789,1.61792,24800000.0
2007-03-28 00:08:00,1.61797,1.61804,1.61792,1.61792,63099999.0
2007-03-28 00:09:00,1.61788,1.61788,1.61767,1.6177,66900000.0
2007-03-28 00:10:00,1.61773,1.6179,1.61773,1.61773,174100002.0
2007-03-28 00:11:00,1.6178,1.6178,1.61757,1.6176,124100005.0
2007-03-28 00:12:00,1.61763,1.61768,1.61759,1.61767,173300001.0
2007-03-28 00:13:00,1.61765,1.61774,1.61753,1.61753,157500001.0
2007-03-28 00:14:00,1.61755,1.61762,1.61748,1.61758,125400000.0
2007-03-28 00:15:00,1.61752,1.61758,1.61752,1.61758,67900000.0
2007-03-28 00:16:00,1.6177,1.6177,1.61749,1.61752,98300001.0
2007-03-28 00:17:00,1.6174,1.6174,1.6174,1.6174,29600000.0
2007-03-28 00:18:00,1.6173,1.6173,1.61686,1.61715,120899998.0
2007-03-28 00:19:00,1.61749,1.61755,1.61749,1.61755,52699999.0
2007-03-28 00:20:00,1.61748,1.61748,1.61736,1.61743,55200000.0
2007-03-28 00:21:00,1.61727,1.61739,1.61727,1.61733,76900001.0
2007-03-28 00:22:00,1.6174,1.6174,1.6174,1.6174,31100000.0
2007-03-28 00:23:00,1.61741,1.61748,1.61729,1.61729,70299998.0
2007-03-28 00:24:00,1.61741,1.61741,1.6174,1.6174,76000003.0
2007-03-28 00:25:00,1.61738,1.61741,1.61722,1.61738,139800002.0
2007-03-28 00:26:00,1.61737,1.61752,1.61737,1.61743,135000003.0
2007-03-28 00:27:00,1.61739,1.61749,1.61739,1.61741,120600000.0
2007-03-28 00:28:00,1.61748,1.61752,1.61748,1.61752,44600001.0
2007-03-28 00:29:00,1.61742,1.61742,1.61729,1.6174,97900000.0
2007-03-28 00:30:00,1.6174,1.6174,1.6174,1.6174,4000000.0
2007-03-28 00:31:00,1.61744,1.61745,1.61735,1.61743,174199998.0
2007-03-28 00:32:00,1.61743,1.61748,1.61737,1.61748,127700001.0
2007-03-28 00:33:00,1.61738,1.6175,1.61731,1.6175,143600000.0
2007-03-28 00:34:00,1.6175,1.6175,1.61732,1.61739,143699996.0
2007-03-28 00:35:00,1.61743,1.61747,1.61743,1.61747,2900000.0
2007-03-28 00:36:00,1.61747,1.6175,1.61747,1.6175,28000000.0
2007-03-28 00:37:00,1.61755,1.61755,1.61743,1.61747,67100002.0
2007-03-28 00:38:00,1.61743,1.61748,1.61743,1.61748,116599998.0
2007-03-28 00:39:00,1.61754,1.61754,1.61741,1.61741,58400002.0
2007-03-28 00:40:00,1.61712,1.61726,1.61692,1.61725,176499998.0
2007-03-28 00:41:00,1.61732,1.61747,1.61697,1.61747,130100000.0
2007-03-28 00:42:00,1.61745,1.61745,1.61685,1.61706,206899997.0
2007-03-28 00:43:00,1.61745,1.61745,1.6174,1.6174,26500000.0
2007-03-28 00:44:00,1.61736,1.61736,1.61732,1.61732,86199999.0
2007-03-28 00:45:00,1.61726,1.61739,1.61719,1.61724,314300000.0
2007-03-28 00:46:00,1.6174,1.61745,1.6174,1.61745,99000000.0
2007-03-28 00:47:00,1.61752,1.61752,1.61738,1.61738,54299999.0
2007-03-28 00:48:00,1.61739,1.61754,1.61739,1.61754,189300003.0
2007-03-28 00:49:00,1.61754,1.61782,1.61754,1.61768,156399999.0
2007-03-28 00:50:00,1.61766,1.61766,1.61748,1.6175,143900000.0
2007-03-28 00:51:00,1.6175,1.61759,1.6175,1.61759,53500001.0
2007-03-28 00:52:00,1.61763,1.61767,1.61763,1.61767,56700002.0
2007-03-28 00:53:00,1.61766,1.61766,1.61754,1.61754,126900004.0
2007-03-28 00:54:00,1.61764,1.61764,1.61758,1.61758,31900000.0
2007-03-28 00:55:00,1.61754,1.61758,1.61754,1.61758,43100000.0
2007-03-28 00:56:00,1.61767,1.61772,1.61762,1.61766,55299999.0
2007-03-28 00:57:00,1.6178,1.6178,1.61756,1.61756,146400001.0
2007-03-28 00:58:00,1.61762,1.61768,1.61757,1.61762,193199997.0
2007-03-28 00:59:00,1.61761,1.61761,1.61754,1.61754,48699998.0
2007-03-28 01:00:00,1.61755,1.61765,1.61755,1.61765,16000000.0
2007-03-28 01:01:00,1.61758,1.61758,1.61739,1.6175,214800005.0
2007-03-28 01:02:00,1.61754,1.61763,1.61748,1.6176,195000000.0
2007-03-28 01:03:00,1.61772,1.61788,1.61772,1.61787,127000002.0
2007-03-28 01:04:00,1.61784,1.61784,1.61781,1.61781,43099999.0
2007-03-28 01:05:00,1.61792,1.61792,1.61775,1.61783,107100002.0
2007-03-28 01:06:00,1.61784,1.61788,1.6177,1.61788,122600002.0
2007-03-28 01:07:00,1.61796,1.61803,1.61786,1.61787,128700000.0
2007-03-28 01:08:00,1.6178,1.61792,1.6178,1.61788,72100000.0
2007-03-28 01:09:00,1.61782,1.61795,1.61773,1.61786,102800002.0
2007-03-28 01:10:00,1.61789,1.61799,1.61789,1.61799,22300000.0
2007-03-28 01:11:00,1.618,1.618,1.61783,1.61787,111000002.0
2007-03-28 01:12:00,1.61802,1.61802,1.61794,1.618,58399999.0
2007-03-28 01:13:00,1.61798,1.61798,1.61798,1.61798,5600000.0
2007-03-28 01:14:00,1.61798,1.61798,1.6179,1.6179,69400000.0
2007-03-28 01:15:00,1.61808,1.61812,1.61803,1.61803,156899999.0
2007-03-28 01:16:00,1.61808,1.61811,1.61801,1.61802,147700002.0
2007-03-28 01:17:00,1.61802,1.61804,1.6178,1.61804,104699998.0
2007-03-28 01:18:00,1.6181,1.6181,1.6181,1.6181,39500000.0
2007-03-28 01:19:00,1.61807,1.61808,1.61798,1.61808,145300003.0
2007-03-28 01:20:00,1.61812,1.61817,1.61795,1.61806,172900002.0
2007-03-28 01:21:00,1.61815,1.61831,1.61805,1.61831,31800000.0
2007-03-28 01:22:00,1.61833,1.61841,1.61833,1.61839,32800000.0
2007-03-28 01:23:00,1.61848,1.6185,1.61842,1.61842,73700001.0
2007-03-28 01:24:00,1.61847,1.61851,1.61844,1.61851,144100002.0
2007-03-28 01:25:00,1.61843,1.61853,1.61831,1.61853,186100003.0
2007-03-28 01:26:00,1.61852,1.61852,1.6185,1.6185,68700001.0
2007-03-28 01:27:00,1.61853,1.61853,1.61844,1.61847,21800000.0
2007-03-28 01:28:00,1.6183,1.6184,1.6183,1.6184,47099998.0
2007-03-28 01:29:00,1.61845,1.61845,1.61835,1.61835,68700002.0
2007-03-28 01:30:00,1.61835,1.61839,1.61826,1.61839,160800005.0
2007-03-28 01:31:00,1.61842,1.61852,1.61842,1.61843,222800001.0
2007-03-28 01:32:00,1.61837,1.61853,1.61837,1.61842,184100001.0
2007-03-28 01:33:00,1.61842,1.61845,1.61836,1.61838,172900004.0
2007-03-28 01:34:00,1.61849,1.6186,1.61845,1.6185,79600000.0
2007-03-28 01:35:00,1.61859,1.61864,1.6185,1.61854,140600002.0
2007-03-28 01:36:00,1.61853,1.61853,1.61843,1.61853,110499999.0
2007-03-28 01:37:00,1.61862,1.61863,1.61862,1.61863,57400000.0
2007-03-28 01:38:00,1.61866,1.61866,1.6185,1.6185,125700002.0
2007-03-28 01:39:00,1.61848,1.61848,1.61834,1.61837,24000000.0
2007-03-28 01:40:00,1.61843,1.61846,1.61831,1.6184,136000001.0
2007-03-28 01:41:00,1.61839,1.61853,1.61839,1.61848,55200000.0
2007-03-28 01:42:00,1.61853,1.61853,1.61844,1.61847,71100000.0
2007-03-28 01:43:00,1.61845,1.6185,1.61837,1.6184,227099999.0
2007-03-28 01:44:00,1.61837,1.61849,1.61837,1.61848,119100003.0
2007-03-28 01:45:00,1.61842,1.61848,1.61842,1.61847,71900000.0
2007-03-28 01:46:00,1.61848,1.61852,1.61843,1.61843,105500000.0
2007-03-28 01:47:00,1.6184,1.6184,1.6184,1.6184,2400000.0
2007-03-28 01:48:00,1.6184,1.61858,1.6184,1.61858,74300001.0
2007-03-28 01:49:00,1.61849,1.61857,1.61844,1.61844,103099999.0
2007-03-28 01:50:00,1.61842,1.61853,1.61842,1.61848,68700002.0
2007-03-28 01:51:00,1.61848,1.61848,1.61807,1.61818,155900000.0
2007-03-28 01:52:00,1.61801,1.61825,1.61801,1.61812,149700002.0
2007-03-28 01:53:00,1.61818,1.61825,1.61815,1.61815,47800000.0
2007-03-28 01:54:00,1.61819,1.61823,1.6181,1.61814,196500004.0
2007-03-28 01:55:00,1.6182,1.6182,1.61797,1.61815,199100001.0
2007-03-28 01:56:00,1.61807,1.61813,1.61803,1.61806,170299999.0
2007-03-28 01:57:00,1.618,1.61803,1.6179,1.61798,141400000.0
2007-03-28 01:58:00,1.618,1.618,1.618,1.618,2400000.0
2007-03-28 01:59:00,1.61802,1.61807,1.61788,1.61805,158799999.0
2007-03-28 02:00:00,1.61805,1.61805,1.61805,1.61805,16000000.0
2007-03-28 02:01:00,1.6179,1.61799,1.61781,1.61799,103000002.0
2007-03-28 02:02:00,1.61788,1.61797,1.61788,1.61795,69500002.0
2007-03-28 02:03:00,1.61798,1.61808,1.61798,1.61808,37500000.0
2007-03-28 02:04:00,1.618,1.618,1.618,1.618,33599998.0
2007-03-28 02:05:00,1.61796,1.61798,1.61785,1.61787,138200002.0
2007-03-28 02:06:00,1.61795,1.61795,1.61795,1.61795,10400000.0
2007-03-28 02:07:00,1.61787,1.61787,1.61761,1.6178,128000001.0
2007-03-28 02:08:00,1.6178,1.6178,1.6178,1.6178,35900002.0
2007-03-28 02:09:00,1.61783,1.61787,1.61779,1.61779,124800001.0
2007-03-28 02:10:00,1.61781,1.61787,1.61781,1.61787,23900000.0
2007-03-28 02:11:00,1.6179,1.6179,1.6179,1.6179,5900000.0
2007-03-28 02:12:00,1.61787,1.61791,1.61784,1.61784,28400000.0
2007-03-28 02:13:00,1.61785,1.61785,1.61785,1.61785,18400000.0
2007-03-28 02:14:00,1.61785,1.61785,1.61785,1.61785,12800000.0
2007-03-28 02:15:00,1.61785,1.61785,1.61777,1.61777,12000000.0
2007-03-28 02:16:00,1.61772,1.61772,1.61754,1.61764,87200000.0
2007-03-28 02:17:00,1.61762,1.61762,1.61748,1.61758,60700000.0
2007-03-28 02:18:00,1.61762,1.61762,1.61754,1.61758,35200001.0
2007-03-28 02:19:00,1.61752,1.61757,1.61746,1.61746,151599998.0
2007-03-28 02:20:00,1.61769,1.618,1.61769,1.618,75899999.0
2007-03-28 02:21:00,1.61789,1.61789,1.61769,1.6178,93500002.0
2007-03-28 02:22:00,1.61774,1.61778,1.6177,1.6177,174199999.0
2007-03-28 02:23:00,1.61775,1.6178,1.61771,1.6178,91800000.0
2007-03-28 02:24:00,1.61793,1.61803,1.61788,1.61788,109800001.0
2007-03-28 02:25:00,1.61797,1.61803,1.61786,1.61803,87300000.0
2007-03-28 02:26:00,1.61804,1.61804,1.61786,1.61796,120000001.0
2007-03-28 02:27:00,1.61795,1.61802,1.61794,1.61797,88200001.0
2007-03-28 02:28:00,1.6179,1.61802,1.61786,1.61802,132099999.0
2007-03-28 02:29:00,1.61793,1.61793,1.6179,1.6179,31200001.0
2007-03-28 02:30:00,1.61798,1.618,1.61794,1.61797,91000000.0
2007-03-28 02:31:00,1.61784,1.61824,1.61784,1.61812,57100000.0
2007-03-28 02:32:00,1.61815,1.61815,1.6181,1.6181,63100000.0
2007-03-28 02:33:00,1.6181,1.6181,1.6181,1.6181,37599998.0
2007-03-28 02:34:00,1.61803,1.61814,1.61803,1.61814,119800004.0
2007-03-28 02:35:00,1.61815,1.61817,1.61809,1.61817,87899999.0
2007-03-28 02:36:00,1.6181,1.6181,1.6181,1.6181,47900002.0
2007-03-28 02:37:00,1.61814,1.61814,1.61804,1.61804,77499999.0
2007-03-28 02:38:00,1.61818,1.61818,1.61803,1.61803,74300002.0
2007-03-28 02:39:00,1.61787,1.61798,1.61787,1.61795,87800002.0
2007-03-28 02:40:00,1.61805,1.61805,1.61805,1.61805,24000000.0
2007-03-28 02:41:00,1.61795,1.61795,1.61771,1.61789,214000003.0
2007-03-28 02:42:00,1.61794,1.61794,1.61784,1.61789,36800000.0
2007-03-28 02:43:00,1.6178,1.61785,1.6178,1.61785,42600002.0
2007-03-28 02:44:00,1.61775,1.61785,1.61775,1.61785,77500002.0
2007-03-28 02:45:00,1.6178,1.61785,1.6178,1.61785,12800000.0
2007-03-28 02:46:00,1.61778,1.61782,1.61776,1.61778,196400004.0
2007-03-28 02:47:00,1.61777,1.61777,1.61775,1.61775,20800000.0
2007-03-28 02:48:00,1.61785,1.61785,1.61766,1.61777,131599999.0
2007-03-28 02:49:00,1.61778,1.61778,1.61777,1.61777,67900002.0
2007-03-28 02:50:00,1.61785,1.61785,1.61777,1.61777,43900000.0
2007-03-28 02:51:00,1.61785,1.61785,1.6177,1.61783,72700000.0
2007-03-28 02:52:00,1.6178,1.6178,1.6178,1.6178,4000000.0
2007-03-28 02:53:00,1.61779,1.61779,1.61775,1.61778,92599999.0
2007-03-28 02:54:00,1.61749,1.61757,1.61743,1.61752,125500002.0
2007-03-28 02:55:00,1.6175,1.61763,1.6175,1.61763,91399999.0
2007-03-28 02:56:00,1.6178,1.6178,1.61762,1.61765,88700000.0
2007-03-28 02:57:00,1.6178,1.61805,1.6178,1.61804,134199999.0
2007-03-28 02:58:00,1.618,1.61811,1.618,1.61807,49900000.0
2007-03-28 02:59:00,1.618,1.618,1.618,1.618,71099998.0
2007-03-28 03:00:00,1.61788,1.61789,1.61788,1.61789,39900000.0
2007-03-28 03:01:00,1.61778,1.6178,1.61752,1.61768,167800003.0
2007-03-28 03:02:00,1.61769,1.61769,1.61756,1.61763,104699999.0
2007-03-28 03:03:00,1.61755,1.61755,1.61755,1.61755,33599998.0
2007-03-28 03:04:00,1.61767,1.61786,1.61767,1.61782,77500002.0
2007-03-28 03:05:00,1.61772,1.61775,1.61766,1.61766,178400002.0
2007-03-28 03:06:00,1.6176,1.61773,1.61755,1.61762,264200001.0
2007-03-28 03:07:00,1.61757,1.61757,1.61753,1.61753,80700001.0
2007-03-28 03:08:00,1.61759,1.61759,1.61756,1.61756,20000000.0
2007-03-28 03:09:00,1.61764,1.61764,1.61747,1.61747,21700000.0
2007-03-28 03:10:00,1.61755,1.61761,1.61746,1.61753,86599999.0
2007-03-28 03:11:00,1.61752,1.61752,1.61742,1.61742,41500000.0
2007-03-28 03:12:00,1.6175,1.6175,1.6175,1.6175,29500000.0
2007-03-28 03:13:00,1.61745,1.61755,1.61745,1.61755,43199999.0
2007-03-28 03:14:00,1.61758,1.61762,1.61748,1.61748,188400000.0
2007-03-28 03:15:00,1.61755,1.61756,1.61749,1.61752,33000000.0
2007-03-28 03:16:00,1.61752,1.61753,1.61744,1.61745,135200001.0
2007-03-28 03:17:00,1.61754,1.61765,1.61754,1.61755,164500005.0
2007-03-28 03:18:00,1.61742,1.61742,1.61742,1.61742,12000000.0
2007-03-28 03:19:00,1.61742,1.61747,1.61742,1.61747,45500000.0
2007-03-28 03:20:00,1.61753,1.61753,1.61745,1.61748,80400000.0
2007-03-28 03:21:00,1.61755,1.61755,1.61755,1.61755,16000000.0
2007-03-28 03:22:00,1.61747,1.61747,1.61733,1.61736,41200000.0
2007-03-28 03:23:00,1.6174,1.61742,1.61735,1.61735,55100002.0
2007-03-28 03:24:00,1.61739,1.61746,1.61739,1.61744,157300001.0
2007-03-28 03:25:00,1.61741,1.61741,1.61712,1.61732,43300000.0
2007-03-28 03:26:00,1.61721,1.61728,1.61719,1.61719,93999999.0
2007-03-28 03:27:00,1.61722,1.61731,1.61719,1.61724,69600000.0
2007-03-28 03:28:00,1.61723,1.61723,1.61713,1.61723,130300000.0
2007-03-28 03:29:00,1.61714,1.61721,1.61713,1.61713,69800002.0
2007-03-28 03:30:00,1.61718,1.61718,1.61712,1.61712,9600000.0
2007-03-28 03:31:00,1.61722,1.61722,1.61702,1.61708,100700000.0
2007-03-28 03:32:00,1.61709,1.61727,1.61709,1.61727,105500002.0
2007-03-28 03:33:00,1.6172,1.61722,1.6172,1.61722,33500000.0
2007-03-28 03:34:00,1.61722,1.61722,1.61707,1.61712,115800002.0
2007-03-28 03:35:00,1.6171,1.61713,1.61707,1.61713,136900000.0
2007-03-28 03:36:00,1.61712,1.61712,1.61705,1.61707,89400000.0
2007-03-28 03:37:00,1.61706,1.61706,1.61701,1.61701,50300000.0
2007-03-28 03:38:00,1.61715,1.61719,1.61708,1.6171,133600002.0
2007-03-28 03:39:00,1.61705,1.61705,1.61695,1.61695,111099998.0
2007-03-28 03:40:00,1.61699,1.61708,1.61699,1.61708,73500000.0
2007-03-28 03:41:00,1.61715,1.61715,1.61715,1.61715,39500001.0
2007-03-28 03:42:00,1.6171,1.6171,1.6171,1.6171,13600000.0
2007-03-28 03:43:00,1.61704,1.61716,1.61704,1.6171,253100006.0
2007-03-28 03:44:00,1.61705,1.61705,1.61705,1.61705,22400000.0
2007-03-28 03:45:00,1.61705,1.6171,1.61705,1.6171,9800000.0
2007-03-28 03:46:00,1.61718,1.61718,1.61705,1.61705,28800000.0
2007-03-28 03:47:00,1.61703,1.61707,1.61703,1.61707,58300002.0
2007-03-28 03:48:00,1.61707,1.61714,1.61707,1.61707,52699999.0
2007-03-28 03:49:00,1.6171,1.6171,1.6171,1.6171,1600000.0
2007-03-28 03:50:00,1.61711,1.61711,1.61704,1.61704,11200000.0
2007-03-28 03:51:00,1.61698,1.617,1.61692,1.617,134200002.0
2007-03-28 03:52:00,1.6169,1.61702,1.6169,1.61702,132600000.0
2007-03-28 03:53:00,1.61703,1.61703,1.61694,1.61694,95500003.0
2007-03-28 03:54:00,1.617,1.61703,1.61685,1.61695,158399997.0
2007-03-28 03:55:00,1.61705,1.61705,1.61705,1.61705,6100000.0
2007-03-28 03:56:00,1.61695,1.61705,1.61695,1.61705,70400002.0
2007-03-28 03:57:00,1.61707,1.61707,1.617,1.617,67800002.0
2007-03-28 03:58:00,1.61697,1.617,1.61687,1.61692,73499998.0
2007-03-28 03:59:00,1.6169,1.61702,1.6169,1.61702,48000000.0
2007-03-28 04:00:00,1.617,1.617,1.61698,1.61698,97400002.0
2007-03-28 04:01:00,1.617,1.61705,1.617,1.61705,62299999.0
2007-03-28 04:02:00,1.61698,1.61698,1.61698,1.61698,25500000.0
2007-03-28 04:03:00,1.617,1.61705,1.617,1.61705,16100000.0
2007-03-28 04:04:00,1.61705,1.61716,1.617,1.617,131400000.0
2007-03-28 04:05:00,1.61708,1.61708,1.61701,1.61701,224600000.0
2007-03-28 04:06:00,1.61702,1.61708,1.61701,1.61708,92599998.0
2007-03-28 04:07:00,1.61705,1.61716,1.61705,1.61712,87100001.0
2007-03-28 04:08:00,1.61713,1.61713,1.6171,1.6171,28899999.0
2007-03-28 04:09:00,1.6169,1.617,1.6168,1.61691,164699999.0
2007-03-28 04:10:00,1.6171,1.6171,1.6171,1.6171,18400000.0
2007-03-28 04:11:00,1.61713,1.61713,1.61713,1.61713,55900002.0
2007-03-28 04:12:00,1.6168,1.61683,1.61656,1.61683,77500000.0
2007-03-28 04:13:00,1.61676,1.61689,1.61676,1.61689,71800001.0
2007-03-28 04:14:00,1.61668,1.61693,1.61666,1.61667,136900002.0
2007-03-28 04:15:00,1.6171,1.6171,1.6171,1.6171,35900002.0
2007-03-28 04:16:00,1.6171,1.61713,1.61704,1.61713,103100000.0
2007-03-28 04:17:00,1.61712,1.61725,1.61709,1.61725,172700000.0
2007-03-28 04:18:00,1.6173,1.6173,1.6173,1.6173,6500000.0
2007-03-28 04:19:00,1.61734,1.61734,1.61725,1.61727,29800000.0
2007-03-28 04:20:00,1.61731,1.61742,1.61728,1.61738,233900000.0
2007-03-28 04:21:00,1.61745,1.61745,1.6174,1.6174,77700001.0
2007-03-28 04:22:00,1.61735,1.61739,1.61721,1.61731,213100002.0
2007-03-28 04:23:00,1.61728,1.61728,1.61728,1.61728,4000000.0
2007-03-28 04:24:00,1.61727,1.61728,1.61717,1.61717,68899998.0
2007-03-28 04:25:00,1.61722,1.61722,1.61716,1.61716,41099998.0
2007-03-28 04:26:00,1.61725,1.61725,1.61725,1.61725,6700000.0
2007-03-28 04:27:00,1.61735,1.61735,1.61735,1.61735,47900002.0
2007-03-28 04:28:00,1.61738,1.61738,1.61738,1.61738,49500000.0
2007-03-28 04:29:00,1.61727,1.61735,1.61724,1.61727,73600000.0
2007-03-28 04:30:00,1.61725,1.61725,1.61725,1.61725,35900002.0
2007-03-28 04:31:00,1.61735,1.61735,1.61735,1.61735,8000000.0
2007-03-28 04:32:00,1.61736,1.61736,1.61724,1.61735,87500000.0
2007-03-28 04:33:00,1.61738,1.61738,1.61735,1.61738,23200000.0
2007-03-28 04:34:00,1.61725,1.61725,1.61725,1.61725,4000000.0
2007-03-28 04:35:00,1.61725,1.61725,1.61704,1.61715,111100000.0
2007-03-28 04:36:00,1.61718,1.61731,1.61712,1.61728,150300000.0
2007-03-28 04:37:00,1.61734,1.61734,1.61724,1.61729,151800001.0
2007-03-28 04:38:00,1.6173,1.6173,1.61728,1.61728,38400000.0
2007-03-28 04:39:00,1.6173,1.6173,1.61724,1.61724,88600000.0
2007-03-28 04:40:00,1.61726,1.61732,1.6172,1.61732,230600001.0
2007-03-28 04:41:00,1.61722,1.61724,1.61719,1.6172,153899996.0
2007-03-28 04:42:00,1.61722,1.61722,1.61718,1.61718,10400000.0
2007-03-28 04:43:00,1.61727,1.61731,1.61726,1.61727,97500001.0
2007-03-28 04:44:00,1.61703,1.61717,1.61694,1.61717,145400001.0
2007-03-28 04:45:00,1.61712,1.61724,1.61679,1.61705,293400004.0
2007-03-28 04:46:00,1.61717,1.61717,1.61706,1.61706,86999999.0
2007-03-28 04:47:00,1.61687,1.617,1.61673,1.61673,99799999.0
2007-03-28 04:48:00,1.61714,1.61716,1.61714,1.61716,15200000.0
2007-03-28 04:49:00,1.61722,1.61722,1.6172,1.6172,31100001.0
2007-03-28 04:50:00,1.6172,1.6172,1.6172,1.6172,14400000.0
2007-03-28 04:51:00,1.61695,1.61703,1.61684,1.61701,164600000.0
2007-03-28 04:52:00,1.6173,1.61743,1.61727,1.61727,107900000.0
2007-03-28 04:53:00,1.61704,1.61704,1.61662,1.61699,178000001.0
2007-03-28 04:54:00,1.61704,1.61704,1.61666,1.61666,53900000.0
2007-03-28 04:55:00,1.61718,1.61718,1.61718,1.61718,9600000.0
2007-03-28 04:56:00,1.61705,1.61719,1.61705,1.61715,63000000.0
2007-03-28 04:57:00,1.61719,1.61721,1.61713,1.61718,277200003.0
2007-03-28 04:58:00,1.6169,1.61705,1.6169,1.61705,34400001.0
2007-03-28 04:59:00,1.61713,1.6174,1.61701,1.6171,138399998.0
2007-03-28 05:00:00,1.61699,1.61718,1.61699,1.61709,341899997.0
2007-03-28 05:01:00,1.61723,1.61727,1.61723,1.61727,46300000.0
2007-03-28 05:02:00,1.61726,1.61734,1.61726,1.61734,134100005.0
2007-03-28 05:03:00,1.61722,1.61736,1.61722,1.6173,126099998.0
2007-03-28 05:04:00,1.61717,1.61735,1.61717,1.61735,141400000.0
2007-03-28 05:05:00,1.61735,1.61735,1.61709,1.6172,167900002.0
2007-03-28 05:06:00,1.61718,1.61719,1.61712,1.61719,160400002.0
2007-03-28 05:07:00,1.6171,1.61715,1.61705,1.61715,164599998.0
2007-03-28 05:08:00,1.61712,1.61713,1.61704,1.61712,273600003.0
2007-03-28 05:09:00,1.61713,1.6172,1.61713,1.61718,96600001.0
2007-03-28 05:10:00,1.61715,1.61732,1.61715,1.6172,451700002.0
2007-03-28 05:11:00,1.61715,1.61723,1.61714,1.61723,200099999.0
2007-03-28 05:12:00,1.61725,1.61728,1.61722,1.61725,73600001.0
2007-03-28 05:13:00,1.61722,1.6173,1.61722,1.61727,80700000.0
2007-03-28 05:14:00,1.6172,1.6173,1.6172,1.6173,61500002.0
2007-03-28 05:15:00,1.6173,1.6173,1.61715,1.61722,109500002.0
2007-03-28 05:16:00,1.6172,1.61721,1.61689,1.61716,563300007.0
2007-03-28 05:17:00,1.61718,1.61721,1.61705,1.61705,334300001.0
2007-03-28 05:18:00,1.61708,1.61712,1.61695,1.61695,340499997.0
2007-03-28 05:19:00,1.61704,1.61708,1.61697,1.61699,414000004.0
2007-03-28 05:20:00,1.61697,1.61704,1.61692,1.61699,349699994.0
2007-03-28 05:21:00,1.61707,1.61713,1.61705,1.61713,216000000.0
2007-03-28 05:22:00,1.6172,1.61725,1.61712,1.61718,238099997.0
2007-03-28 05:23:00,1.61718,1.6172,1.61709,1.61711,384599996.0
2007-03-28 05:24:00,1.61706,1.61706,1.61696,1.61701,102000002.0
2007-03-28 05:25:00,1.61698,1.61707,1.61695,1.61704,245599997.0
2007-03-28 05:26:00,1.61708,1.61712,1.61697,1.61698,45200001.0
2007-03-28 05:27:00,1.61698,1.61704,1.61698,1.61704,71500000.0
2007-03-28 05:28:00,1.61705,1.61705,1.61695,1.61705,163800002.0
2007-03-28 05:29:00,1.6171,1.61715,1.617,1.61705,341200001.0
2007-03-28 05:30:00,1.6171,1.6171,1.61695,1.61697,610600013.0
2007-03-28 05:31:00,1.61693,1.61711,1.61691,1.617,486900002.0
2007-03-28 05:32:00,1.61695,1.6171,1.61695,1.61705,147300003.0
2007-03-28 05:33:00,1.61702,1.61714,1.6169,1.6169,320299997.0
2007-03-28 05:34:00,1.61692,1.61708,1.61692,1.61703,291499999.0
2007-03-28 05:35:00,1.61694,1.61703,1.61694,1.61702,79099998.0
2007-03-28 05:36:00,1.61703,1.61705,1.61697,1.61705,261100005.0
2007-03-28 05:37:00,1.617,1.61707,1.61695,1.617,374800000.0
2007-03-28 05:38:00,1.617,1.61704,1.6169,1.61691,112699998.0
2007-03-28 05:39:00,1.61693,1.61694,1.61687,1.61694,128400002.0
2007-03-28 05:40:00,1.617,1.617,1.6169,1.61695,178900002.0
2007-03-28 05:41:00,1.61695,1.61698,1.61687,1.61687,90299999.0
2007-03-28 05:42:00,1.6169,1.6169,1.61688,1.61688,50300002.0
2007-03-28 05:43:00,1.61695,1.61695,1.61695,1.61695,137400000.0
2007-03-28 05:44:00,1.6169,1.61706,1.61687,1.61688,389299998.0
2007-03-28 05:45:00,1.61698,1.61698,1.61697,1.61698,16100000.0
2007-03-28 05:46:00,1.61697,1.61703,1.61694,1.61699,127399999.0
2007-03-28 05:47:00,1.61701,1.61707,1.61699,1.61705,251600000.0
2007-03-28 05:48:00,1.617,1.617,1.617,1.617,46000000.0
2007-03-28 05:49:00,1.61698,1.61705,1.61698,1.61705,80200000.0
2007-03-28 05:50:00,1.61655,1.6168,1.61639,1.61679,202800001.0
2007-03-28 05:51:00,1.61698,1.617,1.61695,1.61698,241500002.0
2007-03-28 05:52:00,1.61695,1.617,1.61695,1.617,93400000.0
2007-03-28 05:53:00,1.61705,1.61705,1.61695,1.61701,187400002.0
2007-03-28 05:54:00,1.617,1.61705,1.61692,1.61705,267300003.0
2007-03-28 05:55:00,1.61706,1.61713,1.617,1.61707,414900001.0
2007-03-28 05:56:00,1.61707,1.61713,1.61695,1.61713,255700000.0
2007-03-28 05:57:00,1.61705,1.61725,1.61705,1.61707,613199999.0
2007-03-28 05:58:00,1.61705,1.61708,1.61705,1.61705,60700001.0
2007-03-28 05:59:00,1.61702,1.61708,1.61695,1.617,446699996.0
2007-03-28 06:00:00,1.617,1.61705,1.61698,1.61698,545599996.0
2007-03-28 06:01:00,1.61714,1.61715,1.61707,1.61715,329799999.0
2007-03-28 06:02:00,1.61715,1.61715,1.6171,1.61715,302899997.0
2007-03-28 06:03:00,1.6171,1.61715,1.61707,1.6171,387900000.0
2007-03-28 06:04:00,1.61712,1.61718,1.61708,1.61712,228199999.0
2007-03-28 06:05:00,1.6171,1.61722,1.6171,1.61722,183599998.0
2007-03-28 06:06:00,1.61719,1.6172,1.61707,1.61707,222200000.0
2007-03-28 06:07:00,1.61715,1.61727,1.61712,1.61725,874400001.0
2007-03-28 06:08:00,1.61696,1.61717,1.61676,1.61708,397899997.0
2007-03-28 06:09:00,1.6172,1.61722,1.61714,1.61719,40100000.0
2007-03-28 06:10:00,1.61715,1.61715,1.61704,1.61711,696300008.0
2007-03-28 06:11:00,1.61707,1.61708,1.61682,1.61682,194199999.0
2007-03-28 06:12:00,1.61682,1.61703,1.6168,1.6169,577100008.0
2007-03-28 06:13:00,1.61684,1.61697,1.61679,1.61683,590799996.0
2007-03-28 06:14:00,1.61682,1.61696,1.61681,1.61688,321400002.0
2007-03-28 06:15:00,1.61688,1.61694,1.6168,1.61693,576200003.0
2007-03-28 06:16:00,1.61693,1.61703,1.6169,1.6169,415500001.0
2007-03-28 06:17:00,1.61686,1.61691,1.61681,1.61682,310800003.0
2007-03-28 06:18:00,1.61682,1.61694,1.61678,1.61678,300100005.0
2007-03-28 06:19:00,1.61678,1.61689,1.61672,1.61672,278900001.0
2007-03-28 06:20:00,1.6168,1.6169,1.61675,1.61679,132000002.0
2007-03-28 06:21:00,1.61682,1.61682,1.61664,1.61667,145100000.0
2007-03-28 06:22:00,1.61667,1.61681,1.61663,1.61663,150099999.0
2007-03-28 06:23:00,1.61665,1.61678,1.61665,1.61678,88700001.0
2007-03-28 06:24:00,1.61667,1.61671,1.6166,1.6166,360000002.0
2007-03-28 06:25:00,1.61655,1.61655,1.61627,1.61632,646500002.0
2007-03-28 06:26:00,1.61632,1.61641,1.61632,1.61632,87899999.0
2007-03-28 06:27:00,1.6163,1.61648,1.61624,1.61624,1183400008.0
2007-03-28 06:28:00,1.61617,1.61624,1.61617,1.61624,305100000.0
2007-03-28 06:29:00,1.61625,1.61627,1.61625,1.61627,215300003.0
2007-03-28 06:30:00,1.61629,1.61631,1.61619,1.61627,197199998.0
2007-03-28 06:31:00,1.61628,1.61632,1.61621,1.61629,472999998.0
2007-03-28 06:32:00,1.61634,1.61634,1.61625,1.61633,299099998.0
2007-03-28 06:33:00,1.61629,1.61629,1.61621,1.61627,389700000.0
2007-03-28 06:34:00,1.61625,1.61636,1.6161,1.6163,782600000.0
2007-03-28 06:35:00,1.6163,1.6163,1.61625,1.6163,322199997.0
2007-03-28 06:36:00,1.61622,1.61634,1.61608,1.61623,435199998.0
2007-03-28 06:37:00,1.61618,1.61629,1.61611,1.61618,1012399996.0
2007-03-28 06:38:00,1.61618,1.61633,1.61612,1.61612,1447300003.0
2007-03-28 06:39:00,1.61604,1.61629,1.61604,1.61617,1418500006.0
2007-03-28 06:40:00,1.61615,1.61632,1.61613,1.61622,327500003.0
2007-03-28 06:41:00,1.61602,1.6162,1.61602,1.6162,284000004.0
2007-03-28 06:42:00,1.61619,1.61622,1.6161,1.6161,738300003.0
2007-03-28 06:43:00,1.61611,1.61619,1.616,1.616,294599998.0
2007-03-28 06:44:00,1.61615,1.61641,1.61612,1.61641,402900005.0
2007-03-28 06:45:00,1.61642,1.61642,1.61629,1.61634,272999999.0
2007-03-28 06:46:00,1.61637,1.61643,1.61632,1.61632,510300003.0
2007-03-28 06:47:00,1.61632,1.61632,1.61622,1.61622,71000000.0
2007-03-28 06:48:00,1.6162,1.61628,1.61618,1.61625,258100001.0
2007-03-28 06:49:00,1.61622,1.61622,1.6161,1.61615,543800003.0
2007-03-28 06:50:00,1.61609,1.61629,1.61609,1.6162,303400001.0
2007-03-28 06:51:00,1.61615,1.6162,1.61615,1.6162,77000002.0
2007-03-28 06:52:00,1.61619,1.61619,1.61616,1.61619,200400000.0
2007-03-28 06:53:00,1.61632,1.61652,1.61627,1.61628,346700002.0
2007-03-28 06:54:00,1.6164,1.61655,1.61631,1.61655,481600001.0
2007-03-28 06:55:00,1.61635,1.61635,1.61629,1.61632,62700000.0
2007-03-28 06:56:00,1.61634,1.6167,1.61634,1.61649,668299999.0
2007-03-28 06:57:00,1.61648,1.6166,1.61628,1.61642,984099993.0
2007-03-28 06:58:00,1.6164,1.6166,1.61636,1.61643,1344199993.0
2007-03-28 06:59:00,1.61648,1.61659,1.61644,1.61645,1404799993.0
2007-03-28 07:00:00,1.6165,1.61658,1.61645,1.6165,1764300008.0
2007-03-28 07:01:00,1.61646,1.61646,1.61611,1.61611,1793499989.0
2007-03-28 07:02:00,1.61599,1.61607,1.61587,1.61587,1415800006.0
2007-03-28 07:03:00,1.61595,1.61612,1.61592,1.61608,1286800003.0
2007-03-28 07:04:00,1.6161,1.61622,1.61607,1.61618,332900002.0
2007-03-28 07:05:00,1.61622,1.61634,1.61619,1.61619,514099994.0
2007-03-28 07:06:00,1.6162,1.61631,1.61616,1.6162,869199996.0
2007-03-28 07:07:00,1.61621,1.61622,1.61605,1.61622,778100005.0
2007-03-28 07:08:00,1.6162,1.61625,1.6162,1.61623,111400000.0
2007-03-28 07:09:00,1.61625,1.61629,1.61604,1.61618,807500013.0
2007-03-28 07:10:00,1.61623,1.61623,1.61601,1.61612,454400000.0
2007-03-28 07:11:00,1.6162,1.61637,1.61612,1.61615,767400004.0
2007-03-28 07:12:00,1.6162,1.61624,1.61602,1.6162,358000001.0
2007-03-28 07:13:00,1.61627,1.61629,1.61619,1.61628,148100002.0
2007-03-28 07:14:00,1.61617,1.61632,1.61617,1.61625,396700000.0
2007-03-28 07:15:00,1.61623,1.61635,1.61623,1.61623,822700003.0
2007-03-28 07:16:00,1.61625,1.61638,1.61625,1.6163,470000009.0
2007-03-28 07:17:00,1.61621,1.6163,1.6162,1.6162,99100002.0
2007-03-28 07:18:00,1.61615,1.61645,1.61615,1.61645,331599999.0
2007-03-28 07:19:00,1.61643,1.61643,1.61615,1.61615,564900003.0
2007-03-28 07:20:00,1.61601,1.6161,1.61597,1.61599,562600004.0
2007-03-28 07:21:00,1.61602,1.6162,1.616,1.61613,1066599993.0
2007-03-28 07:22:00,1.61617,1.61648,1.61617,1.61637,435100000.0
2007-03-28 07:23:00,1.61636,1.61638,1.61616,1.61618,242900002.0
2007-03-28 07:24:00,1.61622,1.61631,1.61618,1.61618,304199999.0
2007-03-28 07:25:00,1.61615,1.61625,1.61614,1.61614,160999996.0
2007-03-28 07:26:00,1.61606,1.61635,1.61606,1.61635,263799998.0
2007-03-28 07:27:00,1.6163,1.61655,1.61627,1.6163,1570900012.0
2007-03-28 07:28:00,1.61626,1.61628,1.61599,1.61609,1157700003.0
2007-03-28 07:29:00,1.6161,1.61624,1.61604,1.61606,1971700013.0
2007-03-28 07:30:00,1.61599,1.61611,1.61592,1.61608,643900003.0
2007-03-28 07:31:00,1.61606,1.61615,1.61587,1.61606,1342099998.0
2007-03-28 07:32:00,1.61602,1.61603,1.61597,1.61603,264200002.0
2007-03-28 07:33:00,1.61603,1.61611,1.61597,1.61611,179600004.0
2007-03-28 07:34:00,1.61605,1.61641,1.61605,1.6162,521599998.0
2007-03-28 07:35:00,1.6162,1.6163,1.6162,1.61625,274700003.0
2007-03-28 07:36:00,1.6162,1.61628,1.61613,1.6162,659700005.0
2007-03-28 07:37:00,1.61623,1.61623,1.61608,1.6161,417700003.0
2007-03-28 07:38:00,1.61615,1.61615,1.61607,1.61607,426400003.0
2007-03-28 07:39:00,1.6161,1.61618,1.616,1.61615,1322799998.0
2007-03-28 07:40:00,1.61609,1.61619,1.61599,1.61602,1082399998.0
2007-03-28 07:41:00,1.616,1.61612,1.616,1.61612,215500002.0
2007-03-28 07:42:00,1.61617,1.61617,1.616,1.616,136600002.0
2007-03-28 07:43:00,1.616,1.61622,1.616,1.61614,950400001.0
2007-03-28 07:44:00,1.61618,1.61641,1.61618,1.6163,665199999.0
2007-03-28 07:45:00,1.61632,1.61643,1.61629,1.61639,247600001.0
2007-03-28 07:46:00,1.61638,1.61644,1.61625,1.61625,763000008.0
2007-03-28 07:47:00,1.61624,1.61629,1.61624,1.61629,58300000.0
2007-03-28 07:48:00,1.61625,1.61625,1.61614,1.61618,492500002.0
2007-03-28 07:49:00,1.6161,1.61633,1.6161,1.6163,202799998.0
2007-03-28 07:50:00,1.61629,1.61641,1.61626,1.6163,102100000.0
2007-03-28 07:51:00,1.61623,1.61634,1.61623,1.61627,917599999.0
2007-03-28 07:52:00,1.61627,1.61627,1.61608,1.61621,110200002.0
2007-03-28 07:53:00,1.61622,1.61632,1.61622,1.61632,163900003.0
2007-03-28 07:54:00,1.61631,1.61631,1.61618,1.6162,88499999.0
2007-03-28 07:55:00,1.61623,1.61631,1.61623,1.61631,120900002.0
2007-03-28 07:56:00,1.61632,1.61632,1.61619,1.6162,112600002.0
2007-03-28 07:57:00,1.61625,1.61626,1.61617,1.61618,256700001.0
2007-03-28 07:58:00,1.61626,1.61633,1.61618,1.6163,330899998.0
2007-03-28 07:59:00,1.61627,1.6163,1.61617,1.61617,284600000.0
2007-03-28 08:00:00,1.61615,1.61634,1.61615,1.6163,567300006.0
2007-03-28 08:01:00,1.61634,1.61654,1.61634,1.61645,998300007.0
2007-03-28 08:02:00,1.61649,1.61691,1.61641,1.61688,733699998.0
2007-03-28 08:03:00,1.61693,1.61693,1.61661,1.61673,698899998.0
2007-03-28 08:04:00,1.61662,1.61662,1.61636,1.61654,325600002.0
2007-03-28 08:05:00,1.61647,1.61649,1.6164,1.6164,128500002.0
2007-03-28 08:06:00,1.6164,1.61651,1.61632,1.6165,234900001.0
2007-03-28 08:07:00,1.61659,1.61664,1.61643,1.61661,279799998.0
2007-03-28 08:08:00,1.61661,1.61669,1.61648,1.61654,238300001.0
2007-03-28 08:09:00,1.61665,1.61683,1.61665,1.61671,91800003.0
2007-03-28 08:10:00,1.61673,1.61673,1.61662,1.61668,503299996.0
2007-03-28 08:11:00,1.61667,1.61678,1.61654,1.61654,287100000.0
2007-03-28 08:12:00,1.61655,1.61672,1.61655,1.61671,122400000.0
2007-03-28 08:13:00,1.61678,1.61696,1.61678,1.6169,456300005.0
2007-03-28 08:14:00,1.61702,1.61712,1.61702,1.61711,122899998.0
2007-03-28 08:15:00,1.61712,1.61727,1.6171,1.61717,335500001.0
2007-03-28 08:16:00,1.61715,1.61728,1.6171,1.61725,76200000.0
2007-03-28 08:17:00,1.61727,1.61728,1.61712,1.61712,296800000.0
2007-03-28 08:18:00,1.61714,1.61719,1.61709,1.61719,94100002.0
2007-03-28 08:19:00,1.61715,1.61725,1.61713,1.61721,277900002.0
2007-03-28 08:20:00,1.61708,1.61722,1.61708,1.6171,523800001.0
2007-03-28 08:21:00,1.61713,1.61719,1.61706,1.61717,319700003.0
2007-03-28 08:22:00,1.61722,1.61729,1.61713,1.61713,209200002.0
2007-03-28 08:23:00,1.61715,1.61725,1.6171,1.61725,290200001.0
2007-03-28 08:24:00,1.61728,1.61744,1.61711,1.61728,415600002.0
2007-03-28 08:25:00,1.61728,1.61736,1.61716,1.61722,732899999.0
2007-03-28 08:26:00,1.61721,1.61738,1.61721,1.61728,286400001.0
2007-03-28 08:27:00,1.6173,1.61742,1.6173,1.6173,409500000.0
2007-03-28 08:28:00,1.61731,1.6175,1.61726,1.61743,618799997.0
2007-03-28 08:29:00,1.61747,1.61754,1.61728,1.61737,1069399997.0
2007-03-28 08:30:00,1.61733,1.61752,1.61733,1.61746,488100004.0
2007-03-28 08:31:00,1.61751,1.61771,1.61751,1.61771,312299995.0
2007-03-28 08:32:00,1.61779,1.61808,1.61779,1.61791,701599999.0
2007-03-28 08:33:00,1.61802,1.61808,1.61781,1.618,449600003.0
2007-03-28 08:34:00,1.61806,1.61811,1.61799,1.618,581499997.0
2007-03-28 08:35:00,1.61801,1.61801,1.61785,1.61794,217399999.0
2007-03-28 08:36:00,1.61792,1.61797,1.61783,1.61797,371899999.0
2007-03-28 08:37:00,1.61797,1.61797,1.61783,1.61783,83200001.0
2007-03-28 08:38:00,1.61778,1.6178,1.61772,1.61775,425900004.0
2007-03-28 08:39:00,1.6177,1.61782,1.61763,1.61782,692000002.0
2007-03-28 08:40:00,1.6179,1.61791,1.61769,1.61783,550000000.0
2007-03-28 08:41:00,1.61785,1.61785,1.61769,1.61785,341299999.0
2007-03-28 08:42:00,1.61778,1.61785,1.61771,1.61777,450799998.0
2007-03-28 08:43:00,1.61769,1.618,1.61769,1.61795,297300001.0
2007-03-28 08:44:00,1.61792,1.61792,1.61774,1.61781,645200000.0
2007-03-28 08:45:00,1.61783,1.61791,1.61782,1.61782,210700002.0
2007-03-28 08:46:00,1.61788,1.61799,1.61787,1.6179,229399999.0
2007-03-28 08:47:00,1.61781,1.61803,1.61781,1.61782,465099996.0
2007-03-28 08:48:00,1.6179,1.61798,1.61779,1.61795,568900000.0
2007-03-28 08:49:00,1.61795,1.61795,1.61775,1.61777,485299999.0
2007-03-28 08:50:00,1.61776,1.61784,1.61765,1.61772,871300001.0
2007-03-28 08:51:00,1.6177,1.61777,1.6177,1.6177,854500002.0
2007-03-28 08:52:00,1.61766,1.61781,1.61765,1.61765,465599997.0
2007-03-28 08:53:00,1.61765,1.61777,1.61756,1.61777,738300002.0
2007-03-28 08:54:00,1.61775,1.61783,1.6177,1.61783,343100001.0
2007-03-28 08:55:00,1.61779,1.61779,1.61775,1.61775,120299998.0
2007-03-28 08:56:00,1.61777,1.61785,1.61777,1.6178,236399999.0
2007-03-28 08:57:00,1.61778,1.61787,1.61758,1.61764,533400005.0
2007-03-28 08:58:00,1.61765,1.61775,1.61765,1.61775,145399999.0
2007-03-28 08:59:00,1.61772,1.61782,1.61771,1.61777,280400004.0
2007-03-28 09:00:00,1.61781,1.61794,1.6178,1.61788,669500012.0
2007-03-28 09:01:00,1.6179,1.61798,1.61782,1.6179,388300000.0
2007-03-28 09:02:00,1.61787,1.61794,1.61783,1.61788,457200001.0
2007-03-28 09:03:00,1.61785,1.61792,1.61772,1.61777,520800006.0
2007-03-28 09:04:00,1.61767,1.61785,1.61767,1.61785,1042900009.0
2007-03-28 09:05:00,1.61783,1.61788,1.6177,1.6177,439599999.0
2007-03-28 09:06:00,1.61772,1.61772,1.61754,1.6177,573300003.0
2007-03-28 09:07:00,1.61777,1.61782,1.61764,1.6178,761900003.0
2007-03-28 09:08:00,1.61785,1.61794,1.61781,1.61783,818200006.0
2007-03-28 09:09:00,1.61777,1.61789,1.61777,1.61789,287299999.0
2007-03-28 09:10:00,1.61783,1.61804,1.61783,1.61804,82699999.0
2007-03-28 09:11:00,1.61809,1.61826,1.61802,1.6182,621400006.0
2007-03-28 09:12:00,1.61822,1.61824,1.61802,1.61813,157400000.0
2007-03-28 09:13:00,1.61809,1.61837,1.61809,1.61837,150200002.0
2007-03-28 09:14:00,1.61837,1.61842,1.61829,1.61829,197700000.0
2007-03-28 09:15:00,1.61823,1.61842,1.61814,1.61842,501100004.0
2007-03-28 09:16:00,1.61838,1.61838,1.61816,1.61826,185699997.0
2007-03-28 09:17:00,1.61818,1.61825,1.61804,1.61811,753100002.0
2007-03-28 09:18:00,1.61799,1.61804,1.6179,1.61795,620000000.0
2007-03-28 09:19:00,1.61797,1.61821,1.61797,1.61814,1203900006.0
2007-03-28 09:20:00,1.61812,1.61824,1.61808,1.61818,1102200005.0
2007-03-28 09:21:00,1.61814,1.61819,1.61809,1.61813,666200002.0
2007-03-28 09:22:00,1.6181,1.61823,1.61807,1.61823,794900003.0
2007-03-28 09:23:00,1.6181,1.61822,1.61807,1.61822,641600008.0
2007-03-28 09:24:00,1.61823,1.61823,1.61802,1.61816,941299999.0
2007-03-28 09:25:00,1.61811,1.61817,1.61798,1.61798,1281800001.0
2007-03-28 09:26:00,1.61805,1.61811,1.61789,1.61795,1345399992.0
2007-03-28 09:27:00,1.61785,1.618,1.61782,1.61795,647500000.0
2007-03-28 09:28:00,1.61793,1.61796,1.61782,1.61792,567500002.0
2007-03-28 09:29:00,1.61791,1.61799,1.61784,1.61784,386900000.0
2007-03-28 09:30:00,1.61783,1.61806,1.61783,1.61806,843500005.0
2007-03-28 09:31:00,1.6181,1.61819,1.61793,1.61806,1120199996.0
2007-03-28 09:32:00,1.61817,1.61817,1.61792,1.61792,556300007.0
2007-03-28 09:33:00,1.61787,1.61788,1.61763,1.61764,1547699997.0
2007-03-28 09:34:00,1.61764,1.61785,1.61762,1.61785,1294000002.0
2007-03-28 09:35:00,1.61788,1.61811,1.61788,1.61798,2021100007.0
2007-03-28 09:36:00,1.61792,1.61812,1.61787,1.61788,1371899997.0
2007-03-28 09:37:00,1.61777,1.61777,1.61769,1.61775,395299999.0
2007-03-28 09:38:00,1.6178,1.61809,1.6178,1.61809,419400005.0
2007-03-28 09:39:00,1.61812,1.6184,1.61812,1.61833,1029599995.0
2007-03-28 09:40:00,1.6183,1.61853,1.61824,1.61838,989999995.0
2007-03-28 09:41:00,1.61833,1.61851,1.61826,1.61829,300300001.0
2007-03-28 09:42:00,1.61835,1.61863,1.61835,1.61859,1215400014.0
2007-03-28 09:43:00,1.61865,1.61865,1.6185,1.61863,1536599996.0
2007-03-28 09:44:00,1.61866,1.61875,1.61857,1.6186,562299999.0
2007-03-28 09:45:00,1.6186,1.6186,1.61835,1.61835,1355400004.0
2007-03-28 09:46:00,1.61841,1.61855,1.61841,1.61845,602499998.0
2007-03-28 09:47:00,1.6184,1.61845,1.61837,1.61845,1099800002.0
2007-03-28 09:48:00,1.61838,1.61842,1.61825,1.6183,704100003.0
2007-03-28 09:49:00,1.61828,1.61845,1.61825,1.61845,1076299998.0
2007-03-28 09:50:00,1.61833,1.61843,1.61821,1.61821,851300002.0
2007-03-28 09:51:00,1.61832,1.61842,1.61822,1.61823,2067400013.0
2007-03-28 09:52:00,1.6182,1.61834,1.61806,1.61819,1827599999.0
2007-03-28 09:53:00,1.61808,1.61824,1.61806,1.61807,1153300001.0
2007-03-28 09:54:00,1.61793,1.61805,1.61793,1.61798,1384899999.0
2007-03-28 09:55:00,1.618,1.61815,1.61791,1.61815,1535299997.0
2007-03-28 09:56:00,1.6182,1.6182,1.618,1.618,1799299998.0
2007-03-28 09:57:00,1.61806,1.61806,1.61789,1.61798,1799299998.0
2007-03-28 09:58:00,1.618,1.61805,1.61795,1.61797,1537700001.0
2007-03-28 09:59:00,1.61796,1.61805,1.61789,1.61789,116000001.0
2007-03-28 10:00:00,1.61793,1.61797,1.61775,1.61775,93899999.0
2007-03-28 10:01:00,1.61769,1.6177,1.61755,1.6177,162099999.0
2007-03-28 10:02:00,1.6177,1.6177,1.61751,1.61764,200399999.0
2007-03-28 10:03:00,1.61765,1.61769,1.61759,1.61763,95399998.0
2007-03-28 10:04:00,1.61763,1.61777,1.6176,1.61767,321600005.0
2007-03-28 10:05:00,1.6177,1.6177,1.6177,1.6177,6500000.0
2007-03-28 10:06:00,1.61765,1.6177,1.61765,1.61769,118599999.0
2007-03-28 10:07:00,1.61763,1.61768,1.61757,1.61768,178000000.0
2007-03-28 10:08:00,1.61772,1.61774,1.61762,1.61765,208500004.0
2007-03-28 10:09:00,1.6177,1.6177,1.6177,1.6177,26400000.0
2007-03-28 10:10:00,1.6177,1.61773,1.6177,1.61772,61500000.0
2007-03-28 10:11:00,1.61765,1.61773,1.61765,1.61773,59900002.0
2007-03-28 10:12:00,1.61771,1.61777,1.61771,1.61777,82300000.0
2007-03-28 10:13:00,1.61781,1.61781,1.61779,1.61779,12000000.0
2007-03-28 10:14:00,1.61771,1.61771,1.61753,1.61771,68600000.0
2007-03-28 10:15:00,1.6177,1.6177,1.61755,1.61755,92599998.0
2007-03-28 10:16:00,1.61767,1.61767,1.61755,1.61755,114700002.0
2007-03-28 10:17:00,1.6176,1.6176,1.6176,1.6176,14400000.0
2007-03-28 10:18:00,1.61755,1.61757,1.61755,1.61757,48000000.0
2007-03-28 10:19:00,1.61759,1.61765,1.6175,1.61758,209799999.0
2007-03-28 10:20:00,1.61751,1.61751,1.61714,1.61714,49600001.0
2007-03-28 10:21:00,1.61716,1.61716,1.61702,1.61702,219999999.0
2007-03-28 10:22:00,1.61702,1.61711,1.61698,1.61705,141100002.0
2007-03-28 10:23:00,1.61715,1.61727,1.61715,1.61717,85500002.0
2007-03-28 10:24:00,1.61717,1.61717,1.61698,1.61711,176500000.0
2007-03-28 10:25:00,1.617,1.617,1.61678,1.61684,96599998.0
2007-03-28 10:26:00,1.61673,1.61673,1.61655,1.61666,154900002.0
2007-03-28 10:27:00,1.61665,1.61671,1.61651,1.61667,160300002.0
2007-03-28 10:28:00,1.61654,1.61687,1.61654,1.61669,251700001.0
2007-03-28 10:29:00,1.61665,1.61671,1.61642,1.61652,217100000.0
2007-03-28 10:30:00,1.61646,1.61664,1.61645,1.61663,323900001.0
2007-03-28 10:31:00,1.61658,1.61666,1.61658,1.61665,95099998.0
2007-03-28 10:32:00,1.61667,1.61674,1.61665,1.61671,81899999.0
2007-03-28 10:33:00,1.61648,1.61662,1.61648,1.6166,81499998.0
2007-03-28 10:34:00,1.61667,1.61667,1.61654,1.61667,96199999.0
2007-03-28 10:35:00,1.61651,1.61672,1.61651,1.6167,128600001.0
2007-03-28 10:36:00,1.6167,1.61675,1.61652,1.61656,183200000.0
2007-03-28 10:37:00,1.61657,1.61676,1.61653,1.61668,175399999.0
2007-03-28 10:38:00,1.61668,1.61682,1.61662,1.61682,91100001.0
2007-03-28 10:39:00,1.61678,1.61678,1.61675,1.61678,33600000.0
2007-03-28 10:40:00,1.61666,1.61666,1.61664,1.61664,22400000.0
2007-03-28 10:41:00,1.61673,1.61673,1.6166,1.61673,131000000.0
2007-03-28 10:42:00,1.61668,1.61674,1.61666,1.61669,111100002.0
2007-03-28 10:43:00,1.61667,1.61668,1.6166,1.61668,202100003.0
2007-03-28 10:44:00,1.61663,1.61663,1.61625,1.61625,130900000.0
2007-03-28 10:45:00,1.6164,1.61646,1.6164,1.61644,79000000.0
2007-03-28 10:46:00,1.61635,1.61635,1.61621,1.61622,175700002.0
2007-03-28 10:47:00,1.61619,1.61637,1.61616,1.61629,308299998.0
2007-03-28 10:48:00,1.61629,1.61637,1.61615,1.61615,231499995.0
2007-03-28 10:49:00,1.6162,1.61637,1.6162,1.6163,162300000.0
2007-03-28 10:50:00,1.6164,1.61648,1.6164,1.61642,177300001.0
2007-03-28 10:51:00,1.6165,1.61663,1.6165,1.61652,162500002.0
2007-03-28 10:52:00,1.6165,1.61657,1.61644,1.61657,88399997.0
2007-03-28 10:53:00,1.61667,1.61673,1.61663,1.61663,39200000.0
2007-03-28 10:54:00,1.61672,1.61672,1.61663,1.61667,58700000.0
2007-03-28 10:55:00,1.61668,1.61673,1.61665,1.61668,20200000.0
2007-03-28 10:56:00,1.61665,1.61665,1.61665,1.61665,16000000.0
2007-03-28 10:57:00,1.61658,1.61658,1.61657,1.61658,56700000.0
2007-03-28 10:58:00,1.61655,1.6169,1.61655,1.61675,144700000.0
2007-03-28 10:59:00,1.61682,1.61691,1.61652,1.61663,167500002.0
2007-03-28 11:00:00,1.61658,1.61674,1.61653,1.61674,87100000.0
2007-03-28 11:01:00,1.61675,1.61686,1.61674,1.61685,146100000.0
2007-03-28 11:02:00,1.61682,1.61689,1.61673,1.6168,168500003.0
2007-03-28 11:03:00,1.61684,1.61686,1.61684,1.61686,103200001.0
2007-03-28 11:04:00,1.61687,1.61695,1.61683,1.61695,129599998.0
2007-03-28 11:05:00,1.61686,1.61697,1.61681,1.61684,237100003.0
2007-03-28 11:06:00,1.61678,1.61697,1.61678,1.6169,120800000.0
2007-03-28 11:07:00,1.61686,1.61698,1.61677,1.61689,152199999.0
2007-03-28 11:08:00,1.61693,1.61693,1.61685,1.61685,46300000.0
2007-03-28 11:09:00,1.61683,1.61699,1.61683,1.61692,131700000.0
2007-03-28 11:10:00,1.61687,1.61695,1.61682,1.61682,69500000.0
2007-03-28 11:11:00,1.6167,1.6168,1.6167,1.6168,52100001.0
2007-03-28 11:12:00,1.6168,1.6168,1.61655,1.61655,20000000.0
2007-03-28 11:13:00,1.61681,1.61685,1.61674,1.61674,77500002.0
2007-03-28 11:14:00,1.61677,1.61689,1.61668,1.61684,227600001.0
2007-03-28 11:15:00,1.61676,1.61699,1.61676,1.61688,126600001.0
2007-03-28 11:16:00,1.6169,1.61697,1.61684,1.61684,142400003.0
2007-03-28 11:17:00,1.6168,1.61692,1.61678,1.61692,137099998.0
2007-03-28 11:18:00,1.6168,1.61687,1.61678,1.61682,200600003.0
2007-03-28 11:19:00,1.6169,1.61697,1.6169,1.61691,130199999.0
2007-03-28 11:20:00,1.6169,1.6169,1.6169,1.6169,10400000.0
2007-03-28 11:21:00,1.61694,1.61709,1.61689,1.61689,183700000.0
2007-03-28 11:22:00,1.61687,1.61688,1.61677,1.61685,131099999.0
2007-03-28 11:23:00,1.61692,1.61706,1.61687,1.61691,111900000.0
2007-03-28 11:24:00,1.61697,1.61701,1.61693,1.61693,102200002.0
2007-03-28 11:25:00,1.61678,1.61678,1.61669,1.61669,21300000.0
2007-03-28 11:26:00,1.61668,1.61685,1.61662,1.61683,130300002.0
2007-03-28 11:27:00,1.61695,1.61695,1.61681,1.61682,108600001.0
2007-03-28 11:28:00,1.61697,1.617,1.61669,1.61669,174000003.0
2007-03-28 11:29:00,1.61672,1.61672,1.61661,1.61661,58300000.0
2007-03-28 11:30:00,1.61648,1.61648,1.61575,1.61601,187999999.0
2007-03-28 11:31:00,1.61609,1.61621,1.61609,1.6161,215499999.0
2007-03-28 11:32:00,1.61614,1.61643,1.61614,1.61643,137199999.0
2007-03-28 11:33:00,1.61656,1.61656,1.61646,1.61651,98799999.0
2007-03-28 11:34:00,1.6165,1.6165,1.61628,1.61628,153199999.0
2007-03-28 11:35:00,1.61632,1.61635,1.61622,1.61628,181199999.0
2007-03-28 11:36:00,1.61622,1.61635,1.61615,1.61615,139900003.0
2007-03-28 11:37:00,1.61617,1.61624,1.61602,1.61624,143900000.0
2007-03-28 11:38:00,1.61617,1.61631,1.61615,1.61622,122900000.0
2007-03-28 11:39:00,1.61614,1.61617,1.61606,1.61617,138900002.0
2007-03-28 11:40:00,1.61609,1.61621,1.61609,1.61621,32800000.0
2007-03-28 11:41:00,1.6162,1.61627,1.6162,1.61627,39900000.0
2007-03-28 11:42:00,1.61632,1.61645,1.61628,1.61642,164599998.0
2007-03-28 11:43:00,1.6164,1.61649,1.61634,1.61638,122300000.0
2007-03-28 11:44:00,1.61633,1.61641,1.61633,1.61639,87700001.0
2007-03-28 11:45:00,1.61639,1.61643,1.61629,1.61643,249700001.0
2007-03-28 11:46:00,1.61641,1.61648,1.61641,1.61641,220000005.0
2007-03-28 11:47:00,1.61649,1.61657,1.61645,1.61657,52100000.0
2007-03-28 11:48:00,1.61657,1.61667,1.61653,1.61664,165800004.0
2007-03-28 11:49:00,1.61666,1.61669,1.61666,1.61669,55099998.0
2007-03-28 11:50:00,1.61656,1.61665,1.61653,1.61653,94300002.0
2007-03-28 11:51:00,1.61656,1.61656,1.61644,1.61644,24000000.0
2007-03-28 11:52:00,1.61615,1.61626,1.61607,1.61609,196800003.0
2007-03-28 11:53:00,1.61601,1.61621,1.61597,1.61621,128600000.0
2007-03-28 11:54:00,1.61632,1.61646,1.61632,1.61646,144700001.0
2007-03-28 11:55:00,1.61642,1.61642,1.61626,1.61626,81399999.0
2007-03-28 11:56:00,1.61625,1.61632,1.61625,1.61625,158899999.0
2007-03-28 11:57:00,1.61622,1.61623,1.61608,1.61623,208199999.0
2007-03-28 11:58:00,1.6162,1.6162,1.61615,1.61615,52700001.0
2007-03-28 11:59:00,1.61622,1.61637,1.61622,1.61629,90000000.0
2007-03-28 12:00:00,1.6163,1.61639,1.61622,1.61627,234500000.0
2007-03-28 12:01:00,1.61629,1.6164,1.61618,1.61633,247100002.0
2007-03-28 12:02:00,1.61627,1.61633,1.61627,1.61633,43900000.0
2007-03-28 12:03:00,1.6163,1.61641,1.6163,1.61635,213000000.0
2007-03-28 12:04:00,1.61628,1.61636,1.61628,1.61635,129000001.0
2007-03-28 12:05:00,1.6163,1.61638,1.6163,1.61638,32600000.0
2007-03-28 12:06:00,1.61642,1.61642,1.6163,1.61635,143199997.0
2007-03-28 12:07:00,1.61646,1.61655,1.61642,1.61642,53300000.0
2007-03-28 12:08:00,1.61642,1.6165,1.61637,1.61647,96599999.0
2007-03-28 12:09:00,1.61648,1.61655,1.61638,1.61649,164700002.0
2007-03-28 12:10:00,1.61642,1.61648,1.61642,1.61648,47299999.0
2007-03-28 12:11:00,1.6165,1.6166,1.61642,1.61642,111899999.0
2007-03-28 12:12:00,1.61647,1.61651,1.61647,1.61651,61500000.0
2007-03-28 12:13:00,1.61649,1.61667,1.61644,1.61667,136699998.0
2007-03-28 12:14:00,1.61668,1.61674,1.61666,1.61671,229099997.0
2007-03-28 12:15:00,1.61687,1.61699,1.61678,1.61698,134400001.0
2007-03-28 12:16:00,1.61702,1.6171,1.61693,1.61693,107600000.0
2007-03-28 12:17:00,1.61697,1.61702,1.61687,1.61693,241100000.0
2007-03-28 12:18:00,1.6169,1.6169,1.6169,1.6169,57500000.0
2007-03-28 12:19:00,1.61692,1.617,1.61692,1.61698,57900000.0
2007-03-28 12:20:00,1.61703,1.61703,1.61687,1.61692,38400000.0
2007-03-28 12:21:00,1.61698,1.61698,1.61691,1.61692,183300000.0
2007-03-28 12:22:00,1.61694,1.61699,1.61683,1.6169,170900001.0
2007-03-28 12:23:00,1.61681,1.61684,1.61681,1.61684,50500000.0
2007-03-28 12:24:00,1.61682,1.61691,1.6168,1.61686,108700001.0
2007-03-28 12:25:00,1.61679,1.61688,1.61666,1.6168,179400002.0
2007-03-28 12:26:00,1.61662,1.61671,1.61662,1.61671,27200000.0
2007-03-28 12:27:00,1.61675,1.61675,1.61664,1.6167,125200004.0
2007-03-28 12:28:00,1.61672,1.61672,1.61654,1.61667,116000003.0
2007-03-28 12:29:00,1.61679,1.61691,1.61678,1.61683,109400000.0
2007-03-28 12:30:00,1.61689,1.61691,1.61665,1.61672,182800001.0
2007-03-28 12:31:00,1.61678,1.61678,1.61673,1.61673,44500001.0
2007-03-28 12:32:00,1.61677,1.6169,1.61677,1.6169,225199998.0
2007-03-28 12:33:00,1.61683,1.61691,1.61674,1.61674,102900000.0
2007-03-28 12:34:00,1.61681,1.61683,1.61676,1.61676,103000000.0
2007-03-28 12:35:00,1.61672,1.61686,1.61672,1.61681,232900002.0
2007-03-28 12:36:00,1.61682,1.61686,1.61671,1.6168,180200001.0
2007-03-28 12:37:00,1.61679,1.61687,1.61668,1.61668,105200001.0
2007-03-28 12:38:00,1.61675,1.61675,1.61675,1.61675,16799999.0
2007-03-28 12:39:00,1.61677,1.61681,1.61665,1.61673,205300002.0
2007-03-28 12:40:00,1.61673,1.61673,1.61664,1.61667,54300000.0
2007-03-28 12:41:00,1.61651,1.61666,1.61651,1.61666,115799997.0
2007-03-28 12:42:00,1.61677,1.61683,1.61664,1.61664,129500003.0
2007-03-28 12:43:00,1.6167,1.6167,1.61654,1.61667,96100001.0
2007-03-28 12:44:00,1.61668,1.61671,1.61654,1.61655,197300000.0
2007-03-28 12:45:00,1.61663,1.61674,1.61658,1.61662,285000006.0
2007-03-28 12:46:00,1.61667,1.6167,1.61647,1.61657,200700003.0
2007-03-28 12:47:00,1.61656,1.61656,1.61651,1.61652,20100000.0
2007-03-28 12:48:00,1.6165,1.61679,1.6165,1.6167,144799998.0
2007-03-28 12:49:00,1.61675,1.61675,1.61658,1.61672,122299999.0
2007-03-28 12:50:00,1.61664,1.61682,1.61663,1.61682,115400000.0
2007-03-28 12:51:00,1.61679,1.6169,1.61677,1.61683,110200001.0
2007-03-28 12:52:00,1.61694,1.61697,1.61687,1.61687,123999999.0
2007-03-28 12:53:00,1.61692,1.61701,1.61692,1.61697,92800001.0
2007-03-28 12:54:00,1.61688,1.61695,1.61683,1.6169,136299998.0
2007-03-28 12:55:00,1.61692,1.61708,1.61692,1.61708,45500000.0
2007-03-28 12:56:00,1.61709,1.61709,1.61691,1.61704,115099999.0
2007-03-28 12:57:00,1.61706,1.61716,1.61697,1.61707,206900000.0
2007-03-28 12:58:00,1.61717,1.61717,1.61702,1.61705,116299999.0
2007-03-28 12:59:00,1.61703,1.61706,1.61703,1.61706,79000000.0
2007-03-28 13:00:00,1.61713,1.61713,1.61703,1.61703,127800002.0
2007-03-28 13:01:00,1.61708,1.61718,1.61708,1.61712,232300003.0
2007-03-28 13:02:00,1.61712,1.61712,1.61692,1.61698,215300001.0
2007-03-28 13:03:00,1.61693,1.617,1.61679,1.61679,90199999.0
2007-03-28 13:04:00,1.61678,1.61685,1.61669,1.61669,194000001.0
2007-03-28 13:05:00,1.61672,1.61689,1.61672,1.61674,148199999.0
2007-03-28 13:06:00,1.61665,1.61667,1.61652,1.6166,189200003.0
2007-03-28 13:07:00,1.61661,1.61668,1.61659,1.61665,55800000.0
2007-03-28 13:08:00,1.61655,1.6166,1.61646,1.61653,103100000.0
2007-03-28 13:09:00,1.61661,1.61667,1.61648,1.61651,198400001.0
2007-03-28 13:10:00,1.61658,1.61658,1.61642,1.61642,67800002.0
2007-03-28 13:11:00,1.61634,1.61648,1.61634,1.6164,136000000.0
2007-03-28 13:12:00,1.61642,1.61642,1.61615,1.61615,167000004.0
2007-03-28 13:13:00,1.61626,1.61628,1.61611,1.61625,219299999.0
2007-03-28 13:14:00,1.61617,1.61617,1.61607,1.61607,44099999.0
2007-03-28 13:15:00,1.6161,1.61628,1.6161,1.61622,160400004.0
2007-03-28 13:16:00,1.61614,1.61618,1.61614,1.61618,53500000.0
2007-03-28 13:17:00,1.61617,1.61622,1.61609,1.61609,88200000.0
2007-03-28 13:18:00,1.61617,1.61621,1.61605,1.61612,89499998.0
2007-03-28 13:19:00,1.61612,1.6162,1.61609,1.61618,108599999.0
2007-03-28 13:20:00,1.61613,1.61618,1.61612,1.61618,83899998.0
2007-03-28 13:21:00,1.61626,1.61628,1.61613,1.61613,214899999.0
2007-03-28 13:22:00,1.6162,1.6162,1.61605,1.61605,57999998.0
2007-03-28 13:23:00,1.61602,1.61605,1.61583,1.6159,182999999.0
2007-03-28 13:24:00,1.61584,1.61598,1.61582,1.61596,101999998.0
2007-03-28 13:25:00,1.61598,1.61602,1.61597,1.61598,52700002.0
2007-03-28 13:26:00,1.61598,1.61601,1.61593,1.61593,93599998.0
2007-03-28 13:27:00,1.61588,1.61605,1.61582,1.61582,231499997.0
2007-03-28 13:28:00,1.61586,1.61596,1.61586,1.6159,150199999.0
2007-03-28 13:29:00,1.61592,1.616,1.61582,1.61582,208600001.0
2007-03-28 13:30:00,1.61578,1.61578,1.61538,1.61563,168600000.0
2007-03-28 13:31:00,1.6156,1.61578,1.61559,1.61569,131899999.0
2007-03-28 13:32:00,1.61567,1.61571,1.61551,1.61551,96400000.0
2007-03-28 13:33:00,1.61562,1.61572,1.61562,1.61572,83699998.0
2007-03-28 13:34:00,1.61575,1.61583,1.61575,1.61583,99100001.0
2007-03-28 13:35:00,1.6159,1.61595,1.61574,1.6158,311700002.0
2007-03-28 13:36:00,1.61585,1.61596,1.61585,1.61596,42099999.0
2007-03-28 13:37:00,1.61596,1.61614,1.61596,1.61602,119900000.0
2007-03-28 13:38:00,1.61595,1.61598,1.61592,1.61596,246499994.0
2007-03-28 13:39:00,1.61587,1.61596,1.61587,1.61592,132700002.0
2007-03-28 13:40:00,1.61591,1.61591,1.61589,1.61589,49500002.0
2007-03-28 13:41:00,1.61577,1.61584,1.61575,1.61584,162900000.0
2007-03-28 13:42:00,1.61575,1.61575,1.61567,1.61567,78300002.0
2007-03-28 13:43:00,1.61569,1.61569,1.61519,1.61535,182300002.0
2007-03-28 13:44:00,1.61538,1.61538,1.61517,1.61521,130100002.0
2007-03-28 13:45:00,1.61526,1.61534,1.61526,1.61534,42199999.0
2007-03-28 13:46:00,1.61528,1.6153,1.61515,1.61524,36100000.0
2007-03-28 13:47:00,1.61525,1.61534,1.61513,1.61513,118999999.0
2007-03-28 13:48:00,1.61524,1.61542,1.61519,1.61542,153199998.0
2007-03-28 13:49:00,1.61547,1.61558,1.61519,1.61519,190000002.0
2007-03-28 13:50:00,1.61517,1.61521,1.61511,1.61512,92300001.0
2007-03-28 13:51:00,1.61502,1.61502,1.61468,1.61472,98199999.0
2007-03-28 13:52:00,1.61484,1.61494,1.6147,1.61486,155800002.0
2007-03-28 13:53:00,1.6148,1.615,1.6148,1.61497,123000002.0
2007-03-28 13:54:00,1.61503,1.61505,1.61495,1.61495,103500002.0
2007-03-28 13:55:00,1.61502,1.6155,1.61499,1.6155,136400002.0
2007-03-28 13:56:00,1.61555,1.61562,1.61551,1.61562,111900000.0
2007-03-28 13:57:00,1.61563,1.61588,1.61563,1.61588,159500003.0
2007-03-28 13:58:00,1.61596,1.61607,1.61591,1.61593,135799999.0
2007-03-28 13:59:00,1.61589,1.61589,1.61556,1.61568,219899999.0
2007-03-28 14:00:00,1.61572,1.61575,1.61556,1.61556,261900000.0
2007-03-28 14:01:00,1.61566,1.61577,1.61565,1.61577,135700002.0
2007-03-28 14:02:00,1.61579,1.61586,1.61579,1.61586,71100000.0
2007-03-28 14:03:00,1.61585,1.61595,1.61581,1.61591,127100004.0
2007-03-28 14:04:00,1.61592,1.61597,1.61584,1.61586,190099999.0
2007-03-28 14:05:00,1.61594,1.61595,1.61576,1.61595,90500001.0
2007-03-28 14:06:00,1.61594,1.61617,1.61594,1.61611,93299999.0
2007-03-28 14:07:00,1.61608,1.61612,1.61603,1.61612,128500001.0
2007-03-28 14:08:00,1.6161,1.61623,1.61597,1.61605,142099999.0
2007-03-28 14:09:00,1.61607,1.61613,1.61591,1.61613,155900002.0
2007-03-28 14:10:00,1.6161,1.61621,1.61606,1.61621,85800002.0
2007-03-28 14:11:00,1.6162,1.61631,1.61619,1.61622,167600000.0
2007-03-28 14:12:00,1.61614,1.61617,1.61614,1.61614,126199997.0
2007-03-28 14:13:00,1.61611,1.61622,1.61607,1.61613,210000000.0
2007-03-28 14:14:00,1.61626,1.61629,1.61626,1.61629,20000000.0
2007-03-28 14:15:00,1.61649,1.6165,1.61635,1.61643,192099998.0
2007-03-28 14:16:00,1.61667,1.61681,1.61656,1.61675,158200003.0
2007-03-28 14:17:00,1.61673,1.61679,1.61652,1.61652,174100000.0
2007-03-28 14:18:00,1.61652,1.61658,1.61652,1.61658,104599998.0
2007-03-28 14:19:00,1.61646,1.61646,1.61638,1.61638,76700001.0
2007-03-28 14:20:00,1.61635,1.61635,1.61623,1.61625,251600003.0
2007-03-28 14:21:00,1.61618,1.6164,1.61613,1.6164,90600000.0
2007-03-28 14:22:00,1.61635,1.61648,1.61635,1.6164,162000003.0
2007-03-28 14:23:00,1.61636,1.61665,1.61634,1.61665,167800000.0
2007-03-28 14:24:00,1.61653,1.61653,1.61635,1.6164,147600004.0
2007-03-28 14:25:00,1.61641,1.6166,1.61641,1.61648,140200001.0
2007-03-28 14:26:00,1.61648,1.61649,1.61648,1.61648,56800001.0
2007-03-28 14:27:00,1.61639,1.61639,1.6163,1.61631,111800001.0
2007-03-28 14:28:00,1.61632,1.61642,1.61632,1.61642,69900000.0
2007-03-28 14:29:00,1.61635,1.61635,1.61622,1.61633,248600002.0
2007-03-28 14:30:00,1.61616,1.61624,1.616,1.61622,150199998.0
2007-03-28 14:31:00,1.61624,1.61629,1.61605,1.61611,214199998.0
2007-03-28 14:32:00,1.61613,1.61613,1.61599,1.61608,226900004.0
2007-03-28 14:33:00,1.61613,1.6162,1.61601,1.6161,186200000.0
2007-03-28 14:34:00,1.61595,1.61595,1.6159,1.6159,44700001.0
2007-03-28 14:35:00,1.61577,1.6158,1.6155,1.61558,72400000.0
2007-03-28 14:36:00,1.61561,1.61567,1.61544,1.61553,142500000.0
2007-03-28 14:37:00,1.61549,1.61578,1.61549,1.6157,153300002.0
2007-03-28 14:38:00,1.61562,1.61568,1.61554,1.61568,170899999.0
2007-03-28 14:39:00,1.6157,1.61592,1.6157,1.61587,146200000.0
2007-03-28 14:40:00,1.61575,1.61576,1.6156,1.6156,101100004.0
2007-03-28 14:41:00,1.61562,1.61575,1.61562,1.61575,87300001.0
2007-03-28 14:42:00,1.61564,1.61571,1.61562,1.61567,120500000.0
2007-03-28 14:43:00,1.61565,1.6157,1.61558,1.61558,106400000.0
2007-03-28 14:44:00,1.61558,1.61558,1.61541,1.61554,123000001.0
2007-03-28 14:45:00,1.61547,1.61547,1.61533,1.61537,138000001.0
2007-03-28 14:46:00,1.61535,1.61535,1.61525,1.61534,117300000.0
2007-03-28 14:47:00,1.61531,1.61533,1.61523,1.6153,182899999.0
2007-03-28 14:48:00,1.61518,1.6153,1.61508,1.6152,48100000.0
2007-03-28 14:49:00,1.61544,1.6157,1.61544,1.6157,111700001.0
2007-03-28 14:50:00,1.61575,1.61583,1.61567,1.61575,120600000.0
2007-03-28 14:51:00,1.61582,1.61584,1.61563,1.61575,164000000.0
2007-03-28 14:52:00,1.61561,1.61566,1.61558,1.61558,72800001.0
2007-03-28 14:53:00,1.61576,1.61589,1.61574,1.61589,74300000.0
2007-03-28 14:54:00,1.61579,1.61579,1.61558,1.61571,184200004.0
2007-03-28 14:55:00,1.61567,1.61582,1.61561,1.61573,168500002.0
2007-03-28 14:56:00,1.61584,1.61587,1.61582,1.61582,120599999.0
2007-03-28 14:57:00,1.61582,1.61598,1.61581,1.61591,152000001.0
2007-03-28 14:58:00,1.616,1.61616,1.61599,1.61612,182300002.0
2007-03-28 14:59:00,1.6162,1.61625,1.61608,1.6161,289599998.0
2007-03-28 15:00:00,1.61628,1.61632,1.61616,1.61632,125000001.0
2007-03-28 15:01:00,1.61627,1.61633,1.61621,1.61633,41600000.0
2007-03-28 15:02:00,1.61632,1.61634,1.61621,1.61625,254699999.0
2007-03-28 15:03:00,1.61633,1.61647,1.61633,1.61647,21599999.0
2007-03-28 15:04:00,1.61654,1.61654,1.61635,1.61643,127699999.0
2007-03-28 15:05:00,1.61656,1.61658,1.6162,1.6162,110500001.0
2007-03-28 15:06:00,1.61622,1.61623,1.6161,1.61611,189400003.0
2007-03-28 15:07:00,1.61629,1.61641,1.61629,1.61637,217300002.0
2007-03-28 15:08:00,1.61636,1.61636,1.61613,1.61618,200500004.0
2007-03-28 15:09:00,1.61615,1.61615,1.61603,1.61603,128000000.0
2007-03-28 15:10:00,1.61608,1.61608,1.61595,1.61608,38400000.0
2007-03-28 15:11:00,1.61607,1.61616,1.61604,1.61605,176600000.0
2007-03-28 15:12:00,1.61616,1.61616,1.616,1.6161,135000002.0
2007-03-28 15:13:00,1.61605,1.61615,1.61605,1.61615,105300002.0
2007-03-28 15:14:00,1.61617,1.61621,1.61602,1.61621,222299997.0
2007-03-28 15:15:00,1.6161,1.61617,1.6161,1.61617,54200000.0
2007-03-28 15:16:00,1.6162,1.6162,1.61607,1.61607,63900000.0
2007-03-28 15:17:00,1.61604,1.6163,1.61603,1.6163,91000001.0
2007-03-28 15:18:00,1.61628,1.6163,1.6162,1.61622,83199999.0
2007-03-28 15:19:00,1.61622,1.61622,1.61618,1.61618,9600000.0
2007-03-28 15:20:00,1.61612,1.61617,1.61608,1.61617,21300000.0
2007-03-28 15:21:00,1.61622,1.6163,1.6162,1.6162,144899998.0
2007-03-28 15:22:00,1.61628,1.61628,1.61628,1.61628,40700001.0
2007-03-28 15:23:00,1.61636,1.61639,1.61636,1.61639,8000000.0
2007-03-28 15:24:00,1.6165,1.61656,1.61625,1.61625,217200001.0
2007-03-28 15:25:00,1.61633,1.61644,1.61618,1.61632,200400000.0
2007-03-28 15:26:00,1.61625,1.61639,1.61625,1.61638,86599999.0
2007-03-28 15:27:00,1.61639,1.61641,1.6163,1.61632,105199999.0
2007-03-28 15:28:00,1.61642,1.61658,1.61642,1.61658,66000000.0
2007-03-28 15:29:00,1.61658,1.61659,1.6165,1.61659,166899999.0
2007-03-28 15:30:00,1.6167,1.61681,1.6167,1.61681,159099998.0
2007-03-28 15:31:00,1.61673,1.61686,1.6167,1.61682,159099999.0
2007-03-28 15:32:00,1.6168,1.61688,1.61675,1.61684,220899996.0
2007-03-28 15:33:00,1.61675,1.61675,1.61655,1.61665,236399998.0
2007-03-28 15:34:00,1.61661,1.61665,1.61655,1.6166,143000001.0
2007-03-28 15:35:00,1.61662,1.61662,1.61639,1.61644,153499997.0
2007-03-28 15:36:00,1.61652,1.61652,1.61647,1.61647,112600001.0
2007-03-28 15:37:00,1.61645,1.6166,1.61645,1.6166,138299998.0
2007-03-28 15:38:00,1.61656,1.61662,1.61641,1.61641,115900002.0
2007-03-28 15:39:00,1.61645,1.61648,1.61645,1.61648,63100000.0
2007-03-28 15:40:00,1.61652,1.61656,1.61646,1.61646,230299999.0
2007-03-28 15:41:00,1.61657,1.61671,1.61656,1.61663,193399997.0
2007-03-28 15:42:00,1.61657,1.61657,1.61643,1.61653,137299996.0
2007-03-28 15:43:00,1.61656,1.6166,1.61645,1.61657,155600001.0
2007-03-28 15:44:00,1.61647,1.61654,1.61647,1.61654,222999998.0
2007-03-28 15:45:00,1.61662,1.6168,1.61655,1.6168,182100004.0
2007-03-28 15:46:00,1.6168,1.61682,1.61665,1.61682,168999998.0
2007-03-28 15:47:00,1.61677,1.61701,1.61675,1.61701,143700000.0
2007-03-28 15:48:00,1.61698,1.61698,1.61677,1.61689,130500002.0
2007-03-28 15:49:00,1.61684,1.61693,1.61682,1.61688,226200002.0
2007-03-28 15:50:00,1.61686,1.61694,1.61684,1.61684,148600001.0
2007-03-28 15:51:00,1.61689,1.61689,1.61678,1.61678,38500002.0
2007-03-28 15:52:00,1.61677,1.61678,1.61668,1.6167,251099998.0
2007-03-28 15:53:00,1.61668,1.61668,1.61645,1.6165,79100000.0
2007-03-28 15:54:00,1.61647,1.61651,1.61634,1.61651,199700000.0
2007-03-28 15:55:00,1.61661,1.61661,1.6165,1.61654,83099999.0
2007-03-28 15:56:00,1.61663,1.61665,1.61655,1.61663,155900000.0
2007-03-28 15:57:00,1.61646,1.61656,1.61646,1.61656,33000000.0
2007-03-28 15:58:00,1.61656,1.61671,1.61656,1.61667,219700003.0
2007-03-28 15:59:00,1.61659,1.61659,1.61649,1.61649,59099999.0
2007-03-28 16:00:00,1.61633,1.61641,1.61631,1.61634,234500000.0
2007-03-28 16:01:00,1.61646,1.61659,1.61641,1.61641,88100002.0
2007-03-28 16:02:00,1.61641,1.61647,1.61633,1.61637,191800000.0
2007-03-28 16:03:00,1.61636,1.61641,1.61632,1.61641,176699998.0
2007-03-28 16:04:00,1.61644,1.61649,1.61641,1.61647,171000000.0
2007-03-28 16:05:00,1.61638,1.61652,1.61638,1.61652,35900000.0
2007-03-28 16:06:00,1.61647,1.61666,1.61638,1.61666,145300001.0
2007-03-28 16:07:00,1.61649,1.61669,1.61649,1.61661,118299999.0
2007-03-28 16:08:00,1.61659,1.61674,1.61654,1.61674,91000000.0
2007-03-28 16:09:00,1.6168,1.6169,1.61672,1.61674,254899999.0
2007-03-28 16:10:00,1.61678,1.61687,1.61678,1.61682,80000001.0
2007-03-28 16:11:00,1.61687,1.61687,1.61661,1.61679,187999998.0
2007-03-28 16:12:00,1.6168,1.61696,1.6168,1.6169,96600000.0
2007-03-28 16:13:00,1.61715,1.61741,1.61715,1.61723,163699998.0
2007-03-28 16:14:00,1.61713,1.61732,1.61712,1.61717,128999998.0
2007-03-28 16:15:00,1.61713,1.61713,1.61688,1.61697,162199998.0
2007-03-28 16:16:00,1.6171,1.61722,1.61691,1.61699,114300000.0
2007-03-28 16:17:00,1.6171,1.61723,1.61704,1.61721,81500000.0
2007-03-28 16:18:00,1.61738,1.61738,1.61722,1.61727,210800003.0
2007-03-28 16:19:00,1.61732,1.61732,1.6171,1.6171,103399999.0
2007-03-28 16:20:00,1.61714,1.61726,1.61698,1.61698,38900000.0
2007-03-28 16:21:00,1.61692,1.617,1.61683,1.617,58300002.0
2007-03-28 16:22:00,1.617,1.617,1.61694,1.61695,84700000.0
2007-03-28 16:23:00,1.61697,1.61709,1.61697,1.617,148400004.0
2007-03-28 16:24:00,1.61699,1.617,1.61696,1.617,124600001.0
2007-03-28 16:25:00,1.61692,1.61705,1.61691,1.61691,95100000.0
2007-03-28 16:26:00,1.61703,1.61722,1.61703,1.61717,182199999.0
2007-03-28 16:27:00,1.61727,1.61734,1.61718,1.6173,91800001.0
2007-03-28 16:28:00,1.61731,1.61745,1.61725,1.6174,186800000.0
2007-03-28 16:29:00,1.61742,1.61752,1.61739,1.6174,72300002.0
2007-03-28 16:30:00,1.61738,1.61762,1.61735,1.61735,158900000.0
2007-03-28 16:31:00,1.61742,1.61765,1.61742,1.61747,116600001.0
2007-03-28 16:32:00,1.6174,1.6174,1.61719,1.61732,178500004.0
2007-03-28 16:33:00,1.61718,1.61718,1.61674,1.61674,66100002.0
2007-03-28 16:34:00,1.61673,1.61683,1.61627,1.61628,127300001.0
2007-03-28 16:35:00,1.61633,1.61643,1.61627,1.61629,45700000.0
2007-03-28 16:36:00,1.61622,1.61642,1.61622,1.61642,115900000.0
2007-03-28 16:37:00,1.61637,1.61652,1.61637,1.61652,60199999.0
2007-03-28 16:38:00,1.61663,1.61674,1.61661,1.61674,150000000.0
2007-03-28 16:39:00,1.61676,1.61685,1.61676,1.61679,104799999.0
2007-03-28 16:40:00,1.61688,1.61698,1.61649,1.61649,99900001.0
2007-03-28 16:41:00,1.61636,1.61636,1.61616,1.61625,145299999.0
2007-03-28 16:42:00,1.61633,1.6165,1.61633,1.61638,133300000.0
2007-03-28 16:43:00,1.61636,1.61648,1.61621,1.61621,157400000.0
2007-03-28 16:44:00,1.61624,1.61644,1.61604,1.61607,125000002.0
2007-03-28 16:45:00,1.61598,1.616,1.61584,1.61597,190000002.0
2007-03-28 16:46:00,1.61581,1.61581,1.61542,1.61545,236700005.0
2007-03-28 16:47:00,1.6156,1.6156,1.61527,1.61543,194000001.0
2007-03-28 16:48:00,1.61549,1.61586,1.61549,1.61586,65500002.0
2007-03-28 16:49:00,1.61602,1.61605,1.61585,1.61589,164599996.0
2007-03-28 16:50:00,1.616,1.61611,1.61598,1.616,107100001.0
2007-03-28 16:51:00,1.61591,1.61599,1.61582,1.61592,126800002.0
2007-03-28 16:52:00,1.61602,1.61602,1.61568,1.61573,194300002.0
2007-03-28 16:53:00,1.61571,1.61572,1.61563,1.61566,230600002.0
2007-03-28 16:54:00,1.61559,1.61563,1.61549,1.6155,190900001.0
2007-03-28 16:55:00,1.61548,1.61561,1.61548,1.61559,199299997.0
2007-03-28 16:56:00,1.61562,1.61596,1.61562,1.61596,126900005.0
2007-03-28 16:57:00,1.61602,1.61606,1.61589,1.61598,200499996.0
2007-03-28 16:58:00,1.61599,1.61604,1.61599,1.61604,43899999.0
2007-03-28 16:59:00,1.61613,1.61613,1.61597,1.61606,156300001.0
2007-03-28 17:00:00,1.61595,1.61608,1.61595,1.61608,202900001.0
2007-03-28 17:01:00,1.6162,1.61652,1.6162,1.6165,170800001.0
2007-03-28 17:02:00,1.61643,1.61643,1.6163,1.6163,50300002.0
2007-03-28 17:03:00,1.61615,1.61627,1.61602,1.61627,146100004.0
2007-03-28 17:04:00,1.61634,1.61649,1.61634,1.61641,121499996.0
2007-03-28 17:05:00,1.6164,1.6166,1.6164,1.61645,97600000.0
2007-03-28 17:06:00,1.61634,1.61661,1.61634,1.61661,58100001.0
2007-03-28 17:07:00,1.61679,1.61705,1.61679,1.61705,46200000.0
2007-03-28 17:08:00,1.61692,1.61692,1.61677,1.61677,35900000.0
2007-03-28 17:09:00,1.61684,1.61713,1.61684,1.61713,54400002.0
2007-03-28 17:10:00,1.61726,1.61744,1.61719,1.61729,125100001.0
2007-03-28 17:11:00,1.6175,1.61755,1.61734,1.61748,222700002.0
2007-03-28 17:12:00,1.61754,1.61765,1.61745,1.6175,298800003.0
2007-03-28 17:13:00,1.61763,1.61766,1.61724,1.61725,120300002.0
2007-03-28 17:14:00,1.61716,1.6172,1.61711,1.61713,105900002.0
2007-03-28 17:15:00,1.61713,1.61719,1.61708,1.61711,153299999.0
2007-03-28 17:16:00,1.61718,1.61723,1.61706,1.6171,119299999.0
2007-03-28 17:17:00,1.61703,1.61703,1.61677,1.6169,234800000.0
2007-03-28 17:18:00,1.617,1.61723,1.617,1.61712,195400004.0
2007-03-28 17:19:00,1.61719,1.6173,1.61713,1.6173,139199998.0
2007-03-28 17:20:00,1.6172,1.6172,1.61701,1.61709,79299999.0
2007-03-28 17:21:00,1.61728,1.61741,1.61728,1.61733,150999998.0
2007-03-28 17:22:00,1.61727,1.61727,1.61711,1.6172,157399997.0
2007-03-28 17:23:00,1.61718,1.61725,1.61713,1.6172,146200002.0
2007-03-28 17:24:00,1.61737,1.61758,1.61723,1.61758,303700002.0
2007-03-28 17:25:00,1.61782,1.61784,1.61752,1.61784,141600002.0
2007-03-28 17:26:00,1.61774,1.61779,1.61752,1.61752,219599998.0
2007-03-28 17:27:00,1.61746,1.61759,1.61744,1.6175,226900002.0
2007-03-28 17:28:00,1.6174,1.61744,1.6174,1.61741,97400000.0
2007-03-28 17:29:00,1.61769,1.61792,1.61769,1.6179,149800002.0
2007-03-28 17:30:00,1.6181,1.61828,1.61798,1.61798,75000001.0
2007-03-28 17:31:00,1.61785,1.61796,1.61768,1.61778,216400003.0
2007-03-28 17:32:00,1.61795,1.6182,1.61795,1.6182,65900002.0
2007-03-28 17:33:00,1.61797,1.61799,1.61786,1.61786,134400003.0
2007-03-28 17:34:00,1.61788,1.61792,1.61781,1.61791,118899999.0
2007-03-28 17:35:00,1.61793,1.61805,1.61793,1.61795,60100000.0
2007-03-28 17:36:00,1.61792,1.61801,1.61792,1.618,95900000.0
2007-03-28 17:37:00,1.61787,1.61806,1.6178,1.61798,102099999.0
2007-03-28 17:38:00,1.61805,1.61806,1.61799,1.61806,99899999.0
2007-03-28 17:39:00,1.6182,1.61825,1.61817,1.6182,111200002.0
2007-03-28 17:40:00,1.61835,1.61851,1.61828,1.61831,136699999.0
2007-03-28 17:41:00,1.61838,1.61883,1.61837,1.61881,138400002.0
2007-03-28 17:42:00,1.61876,1.61887,1.61854,1.61854,98300000.0
2007-03-28 17:43:00,1.61842,1.6186,1.61842,1.61852,181400003.0
2007-03-28 17:44:00,1.61851,1.6187,1.61851,1.6187,66400000.0
2007-03-28 17:45:00,1.61872,1.61885,1.61868,1.61869,114100000.0
2007-03-28 17:46:00,1.61857,1.61874,1.61857,1.61873,113400001.0
2007-03-28 17:47:00,1.61872,1.61878,1.6186,1.61862,147100002.0
2007-03-28 17:48:00,1.61848,1.61848,1.61835,1.61835,132399997.0
2007-03-28 17:49:00,1.61844,1.61848,1.61797,1.61797,225299997.0
2007-03-28 17:50:00,1.61809,1.61824,1.61808,1.61817,63100000.0
2007-03-28 17:51:00,1.61805,1.61818,1.61802,1.61807,223100001.0
2007-03-28 17:52:00,1.61821,1.61821,1.61804,1.61807,140500002.0
2007-03-28 17:53:00,1.61802,1.61811,1.6179,1.61794,214900004.0
2007-03-28 17:54:00,1.61805,1.61814,1.618,1.61812,128600002.0
2007-03-28 17:55:00,1.61812,1.61822,1.61805,1.61815,229400001.0
2007-03-28 17:56:00,1.61808,1.61814,1.618,1.61814,168400004.0
2007-03-28 17:57:00,1.61814,1.61815,1.61803,1.61815,132600002.0
2007-03-28 17:58:00,1.61831,1.61831,1.61817,1.61831,60599999.0
2007-03-28 17:59:00,1.61868,1.61932,1.61868,1.61921,112600002.0
2007-03-28 18:00:00,1.61922,1.61923,1.61894,1.61923,124800000.0
2007-03-28 18:01:00,1.61934,1.61939,1.6191,1.61916,266900005.0
2007-03-28 18:02:00,1.61915,1.61925,1.61915,1.61924,98900000.0
2007-03-28 18:03:00,1.61924,1.6196,1.61924,1.61957,119800000.0
2007-03-28 18:04:00,1.61969,1.62012,1.61969,1.62004,216100000.0
2007-03-28 18:05:00,1.62005,1.62005,1.61985,1.61985,75099998.0
2007-03-28 18:06:00,1.61983,1.6199,1.61972,1.61988,143699997.0
2007-03-28 18:07:00,1.61991,1.62001,1.61984,1.61985,158900004.0
2007-03-28 18:08:00,1.61977,1.61977,1.61968,1.6197,115000001.0
2007-03-28 18:09:00,1.61972,1.61972,1.61955,1.6196,59400000.0
2007-03-28 18:10:00,1.61963,1.61963,1.61944,1.61958,162199998.0
2007-03-28 18:11:00,1.6197,1.61977,1.61965,1.61965,127800002.0
2007-03-28 18:12:00,1.61958,1.61965,1.61954,1.61964,179799998.0
2007-03-28 18:13:00,1.61967,1.61967,1.61963,1.61963,32000000.0
2007-03-28 18:14:00,1.61963,1.61966,1.61952,1.61965,166699999.0
2007-03-28 18:15:00,1.61972,1.61973,1.61964,1.61973,57100000.0
2007-03-28 18:16:00,1.61964,1.62008,1.61964,1.62002,148800003.0
2007-03-28 18:17:00,1.61999,1.62,1.61973,1.61998,96800001.0
2007-03-28 18:18:00,1.61995,1.62032,1.61995,1.62027,103000001.0
2007-03-28 18:19:00,1.62035,1.62066,1.62028,1.62062,218800002.0
2007-03-28 18:20:00,1.62051,1.6207,1.62051,1.6207,118299999.0
2007-03-28 18:21:00,1.62091,1.62134,1.62091,1.62133,85400000.0
2007-03-28 18:22:00,1.62129,1.62138,1.62124,1.62127,137400000.0
2007-03-28 18:23:00,1.62126,1.62132,1.62123,1.62132,56499999.0
2007-03-28 18:24:00,1.62137,1.62156,1.62127,1.62147,231700001.0
2007-03-28 18:25:00,1.62143,1.62144,1.62134,1.62134,75900001.0
2007-03-28 18:26:00,1.62125,1.62135,1.62124,1.62127,98599999.0
2007-03-28 18:27:00,1.62136,1.62136,1.62119,1.62119,126399999.0
2007-03-28 18:28:00,1.62113,1.6212,1.62106,1.62114,209500000.0
2007-03-28 18:29:00,1.62111,1.62111,1.62104,1.62104,55099998.0
2007-03-28 18:30:00,1.62097,1.62109,1.62097,1.62101,117800002.0
2007-03-28 18:31:00,1.621,1.621,1.62076,1.62092,173400001.0
2007-03-28 18:32:00,1.62073,1.62073,1.62046,1.62062,135799999.0
2007-03-28 18:33:00,1.62064,1.62066,1.62055,1.62055,55100000.0
2007-03-28 18:34:00,1.62048,1.62059,1.62047,1.6205,171300003.0
2007-03-28 18:35:00,1.62053,1.62053,1.6204,1.62045,243700000.0
2007-03-28 18:36:00,1.6205,1.62051,1.62035,1.6204,281199999.0
2007-03-28 18:37:00,1.6204,1.62043,1.62025,1.62025,130199998.0
2007-03-28 18:38:00,1.62012,1.62026,1.62009,1.6201,240800001.0
2007-03-28 18:39:00,1.62021,1.62043,1.62021,1.62029,84400000.0
2007-03-28 18:40:00,1.62032,1.62032,1.62021,1.62023,89600002.0
2007-03-28 18:41:00,1.62023,1.62034,1.62023,1.6203,128500000.0
2007-03-28 18:42:00,1.62023,1.62023,1.61987,1.61994,115799999.0
2007-03-28 18:43:00,1.62001,1.62013,1.62,1.62013,32800000.0
2007-03-28 18:44:00,1.62,1.62,1.61992,1.61999,224300002.0
2007-03-28 18:45:00,1.61988,1.62005,1.61984,1.62004,91900001.0
2007-03-28 18:46:00,1.61997,1.62001,1.61987,1.61993,206300003.0
2007-03-28 18:47:00,1.62,1.62012,1.62,1.62008,58400000.0
2007-03-28 18:48:00,1.6201,1.6201,1.61988,1.61998,181200000.0
2007-03-28 18:49:00,1.62002,1.62017,1.62001,1.62008,180399999.0
2007-03-28 18:50:00,1.62007,1.62017,1.62004,1.62004,188400004.0
2007-03-28 18:51:00,1.62004,1.62004,1.61999,1.61999,51200002.0
2007-03-28 18:52:00,1.62014,1.62037,1.62014,1.62021,193700004.0
2007-03-28 18:53:00,1.62025,1.62036,1.62025,1.62036,64699999.0
2007-03-28 18:54:00,1.62031,1.62031,1.6201,1.62024,195900000.0
2007-03-28 18:55:00,1.62022,1.62027,1.62021,1.62027,34400000.0
2007-03-28 18:56:00,1.62033,1.62033,1.6201,1.62019,92500001.0
2007-03-28 18:57:00,1.62021,1.62021,1.62004,1.62004,112599998.0
2007-03-28 18:58:00,1.62007,1.62037,1.62007,1.62026,166400003.0
2007-03-28 18:59:00,1.62027,1.62027,1.62013,1.6202,203699996.0
2007-03-28 19:00:00,1.62017,1.62025,1.62003,1.62003,122800001.0
2007-03-28 19:01:00,1.61998,1.61998,1.61989,1.61989,34100000.0
2007-03-28 19:02:00,1.61998,1.61998,1.6198,1.6198,40000000.0
2007-03-28 19:03:00,1.61987,1.6199,1.61976,1.61984,167500000.0
2007-03-28 19:04:00,1.61989,1.61989,1.61977,1.61977,95100001.0
2007-03-28 19:05:00,1.61979,1.61986,1.61979,1.61986,28800000.0
2007-03-28 19:06:00,1.61987,1.61993,1.61987,1.61993,57500002.0
2007-03-28 19:07:00,1.61985,1.6199,1.61985,1.6199,33800000.0
2007-03-28 19:08:00,1.61998,1.61998,1.61995,1.61995,12000000.0
2007-03-28 19:09:00,1.62002,1.62004,1.61975,1.61975,139799997.0
2007-03-28 19:10:00,1.61988,1.61988,1.61987,1.61987,94200001.0
2007-03-28 19:11:00,1.61971,1.61975,1.61961,1.61962,53599999.0
2007-03-28 19:12:00,1.61962,1.61962,1.6195,1.61959,88200002.0
2007-03-28 19:13:00,1.61954,1.61962,1.61951,1.61956,86100002.0
2007-03-28 19:14:00,1.6197,1.61973,1.6196,1.61973,289300000.0
2007-03-28 19:15:00,1.61966,1.61968,1.61958,1.61968,172200001.0
2007-03-28 19:16:00,1.61973,1.61973,1.61963,1.61963,81800001.0
2007-03-28 19:17:00,1.6197,1.61975,1.6197,1.61972,122999998.0
2007-03-28 19:18:00,1.61972,1.61976,1.6197,1.61973,52400000.0
2007-03-28 19:19:00,1.61981,1.61989,1.61978,1.61989,147000001.0
2007-03-28 19:20:00,1.61976,1.61989,1.61967,1.61975,203700000.0
2007-03-28 19:21:00,1.61989,1.61989,1.61981,1.61981,83900002.0
2007-03-28 19:22:00,1.61979,1.62,1.61979,1.6199,195800002.0
2007-03-28 19:23:00,1.61994,1.62,1.61993,1.61993,62300000.0
2007-03-28 19:24:00,1.61996,1.62002,1.61988,1.61995,174300003.0
2007-03-28 19:25:00,1.61996,1.61999,1.61985,1.61987,184500001.0
2007-03-28 19:26:00,1.61985,1.61993,1.61974,1.61991,99900000.0
2007-03-28 19:27:00,1.61996,1.62,1.61994,1.61996,216400000.0
2007-03-28 19:28:00,1.61993,1.61993,1.61993,1.61993,8000000.0
2007-03-28 19:29:00,1.61994,1.62001,1.61987,1.61991,124599998.0
2007-03-28 19:30:00,1.62002,1.62005,1.61985,1.62005,157600002.0
2007-03-28 19:31:00,1.6199,1.6199,1.61974,1.6198,157000001.0
2007-03-28 19:32:00,1.61982,1.61983,1.61975,1.61975,98100000.0
2007-03-28 19:33:00,1.61983,1.61984,1.61966,1.61984,65199998.0
2007-03-28 19:34:00,1.6198,1.61989,1.6198,1.61987,77099999.0
2007-03-28 19:35:00,1.61987,1.61988,1.61981,1.61981,74300002.0
2007-03-28 19:36:00,1.61983,1.62001,1.61983,1.61991,257000000.0
2007-03-28 19:37:00,1.6199,1.6199,1.6199,1.6199,600000.0
2007-03-28 19:38:00,1.61987,1.61987,1.61965,1.61965,94200001.0
2007-03-28 19:39:00,1.61981,1.61981,1.61979,1.61979,53500001.0
2007-03-28 19:40:00,1.61998,1.62002,1.61998,1.61999,178299997.0
2007-03-28 19:41:00,1.62003,1.62023,1.61996,1.62023,114100001.0
2007-03-28 19:42:00,1.62032,1.62041,1.62013,1.62025,222200001.0
2007-03-28 19:43:00,1.62016,1.62019,1.62011,1.62015,208400002.0
2007-03-28 19:44:00,1.62009,1.62028,1.62009,1.62028,198300000.0
2007-03-28 19:45:00,1.62025,1.62046,1.62025,1.62032,156900002.0
2007-03-28 19:46:00,1.62027,1.62032,1.62018,1.62025,95000002.0
2007-03-28 19:47:00,1.62039,1.62054,1.62039,1.62054,60699998.0
2007-03-28 19:48:00,1.62052,1.62052,1.62042,1.62046,99400002.0
2007-03-28 19:49:00,1.62058,1.62062,1.62058,1.62062,95900003.0
2007-03-28 19:50:00,1.62046,1.62046,1.62028,1.62037,152200001.0
2007-03-28 19:51:00,1.62029,1.6204,1.62029,1.6203,145500000.0
2007-03-28 19:52:00,1.62032,1.62032,1.62002,1.62003,99600001.0
2007-03-28 19:53:00,1.62001,1.62008,1.61982,1.61999,230800002.0
2007-03-28 19:54:00,1.61998,1.61998,1.61975,1.61991,140600000.0
2007-03-28 19:55:00,1.61988,1.62001,1.61981,1.61981,96799999.0
2007-03-28 19:56:00,1.61985,1.61987,1.61981,1.61986,73599999.0
2007-03-28 19:57:00,1.61983,1.61983,1.61965,1.61965,131700002.0
2007-03-28 19:58:00,1.61977,1.61988,1.61974,1.61985,158999999.0
2007-03-28 19:59:00,1.61987,1.61988,1.61984,1.61988,69200000.0
2007-03-28 20:00:00,1.61992,1.62001,1.61992,1.61999,111200001.0
2007-03-28 20:01:00,1.62001,1.62021,1.61997,1.62001,195599996.0
2007-03-28 20:02:00,1.62001,1.62007,1.62001,1.62007,12000000.0
2007-03-28 20:03:00,1.62015,1.62021,1.62013,1.62013,78299999.0
2007-03-28 20:04:00,1.62006,1.62016,1.62006,1.62007,172699995.0
2007-03-28 20:05:00,1.62017,1.62018,1.62005,1.6201,282500006.0
2007-03-28 20:06:00,1.62005,1.62008,1.61976,1.61977,186000000.0
2007-03-28 20:07:00,1.61974,1.61999,1.61974,1.61987,131500000.0
2007-03-28 20:08:00,1.62,1.62002,1.61991,1.62002,33800000.0
2007-03-28 20:09:00,1.62009,1.62009,1.61988,1.61988,204500005.0
2007-03-28 20:10:00,1.61988,1.61994,1.61982,1.61983,74299999.0
2007-03-28 20:11:00,1.6199,1.61992,1.61978,1.61978,127600000.0
2007-03-28 20:12:00,1.6197,1.61973,1.61959,1.61959,23200000.0
2007-03-28 20:13:00,1.61963,1.6197,1.61953,1.61953,267099997.0
2007-03-28 20:14:00,1.61955,1.61963,1.61955,1.61963,90899999.0
2007-03-28 20:15:00,1.61961,1.61961,1.61922,1.61928,196400002.0
2007-03-28 20:16:00,1.61932,1.61938,1.61924,1.61935,174000001.0
2007-03-28 20:17:00,1.61935,1.61946,1.61935,1.61946,158899997.0
2007-03-28 20:18:00,1.61954,1.61954,1.6195,1.6195,113799999.0
2007-03-28 20:19:00,1.61965,1.61977,1.61965,1.61969,129300000.0
2007-03-28 20:20:00,1.61979,1.61979,1.61957,1.61957,96499999.0
2007-03-28 20:21:00,1.61954,1.61954,1.61949,1.61949,93500000.0
2007-03-28 20:22:00,1.61946,1.6195,1.61918,1.61918,158799995.0
2007-03-28 20:23:00,1.6192,1.6193,1.6192,1.61925,102800002.0
2007-03-28 20:24:00,1.61928,1.61937,1.61922,1.61937,87300001.0
2007-03-28 20:25:00,1.61926,1.61929,1.61921,1.61921,27200000.0
2007-03-28 20:26:00,1.61933,1.61933,1.6192,1.61925,190999999.0
2007-03-28 20:27:00,1.61934,1.6196,1.61934,1.61946,153699998.0
2007-03-28 20:28:00,1.6196,1.61965,1.61955,1.61957,175700001.0
2007-03-28 20:29:00,1.61955,1.61962,1.61954,1.61962,184400003.0
2007-03-28 20:30:00,1.61964,1.61964,1.6195,1.6195,79000000.0
2007-03-28 20:31:00,1.61942,1.61943,1.61926,1.61943,100800002.0
2007-03-28 20:32:00,1.61956,1.61958,1.61939,1.61939,103799998.0
2007-03-28 20:33:00,1.61942,1.61949,1.61942,1.61946,71100000.0
2007-03-28 20:34:00,1.61938,1.61952,1.61938,1.61946,161000000.0
2007-03-28 20:35:00,1.6195,1.61956,1.61942,1.61942,79600000.0
2007-03-28 20:36:00,1.61938,1.61947,1.61934,1.61947,166100000.0
2007-03-28 20:37:00,1.6196,1.61963,1.6195,1.61963,143100004.0
2007-03-28 20:38:00,1.61958,1.61958,1.6194,1.6194,87100000.0
2007-03-28 20:39:00,1.61935,1.61947,1.61926,1.61942,270100000.0
2007-03-28 20:40:00,1.61943,1.61946,1.61943,1.61946,36000000.0
2007-03-28 20:41:00,1.61942,1.61957,1.61927,1.61934,170800000.0
2007-03-28 20:42:00,1.61926,1.61936,1.61923,1.61935,153200001.0
2007-03-28 20:43:00,1.6193,1.61935,1.61915,1.61932,142300002.0
2007-03-28 20:44:00,1.61923,1.61941,1.61923,1.61941,77300000.0
2007-03-28 20:45:00,1.6194,1.6194,1.6194,1.6194,49500000.0
2007-03-28 20:46:00,1.61945,1.61945,1.61945,1.61945,18400000.0
2007-03-28 20:47:00,1.61937,1.61937,1.61932,1.61932,16900000.0
2007-03-28 20:48:00,1.61938,1.61938,1.61937,1.61937,76900001.0
2007-03-28 20:49:00,1.61929,1.61939,1.61929,1.61931,122300000.0
2007-03-28 20:50:00,1.6193,1.6193,1.6192,1.6192,77400002.0
2007-03-28 20:51:00,1.61922,1.61928,1.61922,1.61928,41500000.0
2007-03-28 20:52:00,1.61926,1.61937,1.6192,1.6192,193599998.0
2007-03-28 20:53:00,1.61925,1.61926,1.61915,1.61923,180000002.0
2007-03-28 20:54:00,1.61924,1.61933,1.61924,1.6193,268399997.0
2007-03-28 20:55:00,1.61919,1.6194,1.61919,1.6194,153599999.0
2007-03-28 20:56:00,1.61924,1.61927,1.61922,1.61927,126300001.0
2007-03-28 20:57:00,1.61923,1.6193,1.61913,1.61925,147900000.0
2007-03-28 20:58:00,1.61924,1.61939,1.61924,1.61935,85500000.0
2007-03-28 20:59:00,1.61927,1.61934,1.61916,1.61934,46200000.0
2007-03-28 21:00:00,1.61928,1.61934,1.61925,1.61934,134499999.0
2007-03-28 21:01:00,1.61934,1.61937,1.61912,1.61928,181500001.0
2007-03-28 21:02:00,1.61928,1.61928,1.61922,1.61922,24000000.0
2007-03-28 21:03:00,1.61927,1.6193,1.61912,1.61912,137700002.0
2007-03-28 21:04:00,1.61918,1.61923,1.61913,1.61923,51100000.0
2007-03-28 21:05:00,1.61919,1.61929,1.61919,1.6192,77400004.0
2007-03-28 21:06:00,1.61939,1.61948,1.61934,1.61934,245999998.0
2007-03-28 21:07:00,1.61938,1.6195,1.61921,1.61948,200099999.0
2007-03-28 21:08:00,1.61941,1.61956,1.61941,1.61942,89000000.0
2007-03-28 21:09:00,1.61948,1.61958,1.61947,1.61951,243500002.0
2007-03-28 21:10:00,1.61961,1.61988,1.61957,1.61988,158200002.0
2007-03-28 21:11:00,1.61965,1.61982,1.61965,1.61982,113400002.0
2007-03-28 21:12:00,1.61973,1.61974,1.61973,1.61974,15400000.0
2007-03-28 21:13:00,1.61975,1.61975,1.61975,1.61975,10400000.0
2007-03-28 21:14:00,1.6197,1.6197,1.61954,1.61954,29500000.0
2007-03-28 21:15:00,1.61942,1.61942,1.61928,1.61928,113200002.0
2007-03-28 21:16:00,1.6193,1.6193,1.61913,1.61916,199800000.0
2007-03-28 21:17:00,1.61914,1.61939,1.61914,1.61917,155999995.0
2007-03-28 21:18:00,1.61909,1.61923,1.61909,1.61919,43900000.0
2007-03-28 21:19:00,1.61921,1.61935,1.61921,1.61935,46300002.0
2007-03-28 21:20:00,1.61934,1.61937,1.61927,1.61937,77000002.0
2007-03-28 21:21:00,1.61934,1.61941,1.61934,1.61941,19200000.0
2007-03-28 21:22:00,1.61947,1.61949,1.61933,1.61934,104600000.0
2007-03-28 21:23:00,1.61943,1.61954,1.61943,1.61946,74299999.0
2007-03-28 21:24:00,1.6195,1.6196,1.6195,1.6196,63300001.0
2007-03-28 21:25:00,1.61962,1.61979,1.61962,1.61967,172599999.0
2007-03-28 21:26:00,1.61983,1.62007,1.61983,1.61998,277300005.0
2007-03-28 21:27:00,1.62007,1.62098,1.62007,1.62093,237300000.0
2007-03-28 21:28:00,1.62085,1.62135,1.62085,1.62135,184000003.0
2007-03-28 21:29:00,1.62115,1.62115,1.6208,1.62089,109400000.0
2007-03-28 21:30:00,1.62085,1.62095,1.62085,1.62095,55100002.0
2007-03-28 21:31:00,1.62095,1.62095,1.62075,1.62081,112400002.0
2007-03-28 21:32:00,1.62093,1.62103,1.62077,1.621,172099997.0
2007-03-28 21:33:00,1.62097,1.62107,1.62089,1.6209,119799999.0
2007-03-28 21:34:00,1.62085,1.62085,1.62058,1.6206,90900000.0
2007-03-28 21:35:00,1.62052,1.62064,1.62052,1.62057,99900000.0
2007-03-28 21:36:00,1.62048,1.62064,1.62048,1.6206,183400001.0
2007-03-28 21:37:00,1.62052,1.62068,1.62052,1.6206,225699999.0
2007-03-28 21:38:00,1.62068,1.62071,1.62059,1.62061,143099999.0
2007-03-28 21:39:00,1.62065,1.62065,1.62048,1.62062,130199999.0
2007-03-28 21:40:00,1.62058,1.62066,1.62049,1.62066,130999999.0
2007-03-28 21:41:00,1.6206,1.6206,1.62044,1.62044,84700001.0
2007-03-28 21:42:00,1.62062,1.62072,1.62062,1.62062,205400002.0
2007-03-28 21:43:00,1.62042,1.62042,1.6203,1.62031,109400000.0
2007-03-28 21:44:00,1.62037,1.62045,1.62028,1.6203,212000000.0
2007-03-28 21:45:00,1.62032,1.62038,1.62024,1.62038,81400000.0
2007-03-28 21:46:00,1.62032,1.62041,1.62027,1.6203,143700000.0
2007-03-28 21:47:00,1.62014,1.62027,1.62011,1.62011,146999999.0
2007-03-28 21:48:00,1.62024,1.62024,1.62006,1.62006,102300002.0
2007-03-28 21:49:00,1.62012,1.62022,1.6201,1.6202,118000000.0
2007-03-28 21:50:00,1.62003,1.62022,1.62003,1.6201,174899999.0
2007-03-28 21:51:00,1.62021,1.62021,1.61971,1.61971,145600004.0
2007-03-28 21:52:00,1.61964,1.61975,1.61915,1.61915,154200001.0
2007-03-28 21:53:00,1.61922,1.61956,1.61922,1.61951,220499997.0
2007-03-28 21:54:00,1.61934,1.61951,1.61934,1.61951,143999998.0
2007-03-28 21:55:00,1.61937,1.61937,1.61921,1.61928,85499999.0
2007-03-28 21:56:00,1.61938,1.61942,1.61927,1.61935,335299999.0
2007-03-28 21:57:00,1.61943,1.61951,1.61942,1.61951,128599997.0
2007-03-28 21:58:00,1.61947,1.61947,1.61941,1.61941,155999998.0
2007-03-28 21:59:00,1.61941,1.61944,1.61941,1.61944,41500000.0
2007-03-28 22:00:00,1.61943,1.61943,1.61926,1.61943,120200000.0
2007-03-28 22:01:00,1.61937,1.61951,1.61937,1.61945,71900000.0
2007-03-28 22:02:00,1.61944,1.61998,1.61944,1.61993,195000004.0
2007-03-28 22:03:00,1.61985,1.61986,1.61981,1.61981,67999999.0
2007-03-28 22:04:00,1.61977,1.61986,1.61969,1.61975,130300002.0
2007-03-28 22:05:00,1.61977,1.61983,1.61954,1.61983,105399998.0
2007-03-28 22:06:00,1.61977,1.61978,1.61976,1.61976,100399999.0
2007-03-28 22:07:00,1.61972,1.61983,1.61972,1.61982,56600000.0
2007-03-28 22:08:00,1.6198,1.6198,1.6198,1.6198,5600000.0
2007-03-28 22:09:00,1.61975,1.61975,1.61952,1.61952,95099998.0
2007-03-28 22:10:00,1.61938,1.6194,1.61927,1.61927,125899999.0
2007-03-28 22:11:00,1.61931,1.61943,1.61931,1.61943,107700001.0
2007-03-28 22:12:00,1.61938,1.61944,1.61934,1.61934,179499997.0
2007-03-28 22:13:00,1.61933,1.61938,1.61872,1.61905,143700000.0
2007-03-28 22:14:00,1.61936,1.61943,1.61931,1.61931,53600000.0
2007-03-28 22:15:00,1.6194,1.61945,1.6194,1.61945,36000000.0
2007-03-28 22:16:00,1.61918,1.61928,1.61894,1.61904,135000000.0
2007-03-28 22:17:00,1.61918,1.61941,1.61916,1.61932,197500003.0
2007-03-28 22:18:00,1.61952,1.61952,1.61948,1.61948,27900000.0
2007-03-28 22:19:00,1.61953,1.61959,1.61947,1.61957,173599998.0
2007-03-28 22:20:00,1.61955,1.6196,1.61955,1.6196,78200001.0
2007-03-28 22:21:00,1.61943,1.61955,1.61941,1.61941,112999999.0
2007-03-28 22:22:00,1.61951,1.61954,1.61951,1.61954,56700001.0
2007-03-28 22:23:00,1.61954,1.61954,1.61934,1.61953,29600000.0
2007-03-28 22:24:00,1.6194,1.6194,1.6194,1.6194,8000000.0
2007-03-28 22:25:00,1.61947,1.61947,1.61945,1.61945,5300000.0
2007-03-28 22:26:00,1.61945,1.61945,1.61945,1.61945,18299999.0
2007-03-28 22:27:00,1.61945,1.61945,1.61945,1.61945,4000000.0
2007-03-28 22:28:00,1.61945,1.61945,1.6194,1.6194,24800000.0
2007-03-28 22:29:00,1.61945,1.61945,1.61945,1.61945,8800000.0
2007-03-28 22:30:00,1.61948,1.61948,1.61935,1.61938,60800001.0
2007-03-28 22:31:00,1.61942,1.61943,1.61942,1.61943,54300000.0
2007-03-28 22:32:00,1.61942,1.61952,1.61937,1.61952,152400003.0
2007-03-28 22:33:00,1.61944,1.61948,1.61943,1.61944,112299999.0
2007-03-28 22:34:00,1.61952,1.61958,1.6195,1.61958,20000000.0
2007-03-28 22:35:00,1.61952,1.61952,1.61952,1.61952,41500000.0
2007-03-28 22:36:00,1.61942,1.61948,1.61939,1.61943,61400000.0
2007-03-28 22:37:00,1.61937,1.61937,1.61937,1.61937,8000000.0
2007-03-28 22:38:00,1.61943,1.6195,1.61939,1.61939,109899999.0
2007-03-28 22:39:00,1.61946,1.61946,1.61932,1.61933,119000000.0
2007-03-28 22:40:00,1.61944,1.61949,1.6194,1.61949,89400000.0
2007-03-28 22:41:00,1.61943,1.61946,1.6194,1.61944,79999998.0
2007-03-28 22:42:00,1.61944,1.61944,1.61939,1.61941,55900002.0
2007-03-28 22:43:00,1.61937,1.61943,1.61937,1.61939,79000000.0
2007-03-28 22:44:00,1.61948,1.61952,1.61948,1.61952,17599999.0
2007-03-28 22:45:00,1.61947,1.61947,1.61943,1.61943,21500000.0
2007-03-28 22:46:00,1.61942,1.61943,1.61942,1.61943,14400000.0
2007-03-28 22:47:00,1.6194,1.61945,1.6194,1.61945,33600000.0
2007-03-28 22:48:00,1.61943,1.61943,1.61943,1.61943,105599998.0
2007-03-28 22:49:00,1.61945,1.61945,1.6194,1.6194,29600000.0
2007-03-28 22:50:00,1.61947,1.61952,1.61936,1.61942,95299999.0
2007-03-28 22:51:00,1.61942,1.61942,1.61932,1.61932,91000000.0
2007-03-28 22:52:00,1.61936,1.61936,1.61936,1.61936,12000000.0
2007-03-28 22:53:00,1.61938,1.61938,1.61915,1.61915,99099999.0
2007-03-28 22:54:00,1.61919,1.61932,1.61919,1.6192,180599998.0
2007-03-28 22:55:00,1.61925,1.61931,1.61919,1.61919,163800002.0
2007-03-28 22:56:00,1.61923,1.61932,1.61918,1.61918,133300002.0
2007-03-28 22:57:00,1.61913,1.61919,1.61909,1.61909,205300000.0
2007-03-28 22:58:00,1.61919,1.61919,1.61903,1.61913,112700001.0
2007-03-28 22:59:00,1.61914,1.61926,1.61908,1.61919,129400001.0
2007-03-28 23:00:00,1.6191,1.6191,1.61905,1.61905,48000000.0
2007-03-28 23:01:00,1.61912,1.61912,1.61908,1.61908,12000000.0
2007-03-28 23:02:00,1.61907,1.61907,1.61882,1.61882,130400000.0
2007-03-28 23:03:00,1.61888,1.61899,1.61883,1.61891,360099999.0
2007-03-28 23:04:00,1.61895,1.61895,1.61895,1.61895,67099999.0
2007-03-28 23:05:00,1.61883,1.61888,1.61869,1.61871,109400000.0
2007-03-28 23:06:00,1.61894,1.61904,1.61886,1.61886,95899999.0
2007-03-28 23:07:00,1.61897,1.61901,1.61884,1.61901,146700003.0
2007-03-28 23:08:00,1.61885,1.61893,1.61858,1.61858,250599995.0
2007-03-28 23:09:00,1.619,1.619,1.619,1.619,29600000.0
2007-03-28 23:10:00,1.61877,1.61877,1.61847,1.6185,110200000.0
2007-03-28 23:11:00,1.61901,1.61913,1.619,1.619,140700001.0
2007-03-28 23:12:00,1.6185,1.61881,1.6185,1.61881,70800000.0
2007-03-28 23:13:00,1.61905,1.61921,1.61897,1.61897,151099999.0
2007-03-28 23:14:00,1.61906,1.61922,1.61906,1.61922,49500000.0
2007-03-28 23:15:00,1.6193,1.6193,1.61905,1.61905,77500000.0
2007-03-28 23:16:00,1.61907,1.61925,1.61907,1.61909,80099999.0
2007-03-28 23:17:00,1.61893,1.61974,1.61876,1.61912,96900000.0
2007-03-28 23:18:00,1.61932,1.61932,1.61861,1.61875,225999999.0
2007-03-28 23:19:00,1.61905,1.61905,1.61877,1.61877,62900000.0
2007-03-28 23:20:00,1.61903,1.61903,1.61889,1.61897,163700001.0
2007-03-28 23:21:00,1.61898,1.61907,1.61898,1.61901,50300002.0
2007-03-28 23:22:00,1.61917,1.61924,1.61915,1.61924,120600003.0
2007-03-28 23:23:00,1.61915,1.61915,1.61915,1.61915,3800000.0
2007-03-28 23:24:00,1.61885,1.61905,1.61853,1.61891,238500002.0
2007-03-28 23:25:00,1.6191,1.6191,1.6191,1.6191,4100000.0
2007-03-28 23:26:00,1.61905,1.61915,1.61905,1.61915,75799999.0
2007-03-28 23:27:00,1.61905,1.6191,1.61905,1.6191,63900002.0
2007-03-28 23:28:00,1.61915,1.61915,1.61907,1.61907,35100000.0
2007-03-28 23:29:00,1.6188,1.61895,1.61862,1.61862,175599999.0
2007-03-28 23:30:00,1.61913,1.61917,1.61911,1.61917,183600000.0
2007-03-28 23:31:00,1.61931,1.6196,1.61931,1.61938,199500000.0
2007-03-28 23:32:00,1.6194,1.6194,1.6194,1.6194,70200001.0
2007-03-28 23:33:00,1.61942,1.61942,1.61938,1.61938,59799999.0
2007-03-28 23:34:00,1.61942,1.61943,1.61934,1.61943,109099999.0
2007-03-28 23:35:00,1.61942,1.61947,1.61942,1.61947,63900002.0
2007-03-28 23:36:00,1.61946,1.61946,1.61939,1.61939,2600000.0
2007-03-28 23:37:00,1.61942,1.6195,1.61942,1.61948,27200000.0
2007-03-28 23:38:00,1.61944,1.61953,1.61942,1.61953,116799999.0
2007-03-28 23:39:00,1.61947,1.61947,1.61938,1.61938,103799999.0
2007-03-28 23:40:00,1.61958,1.62004,1.61958,1.62004,85500001.0
2007-03-28 23:41:00,1.61975,1.61995,1.61943,1.61995,157100000.0
2007-03-28 23:42:00,1.61991,1.62002,1.61991,1.62,167699998.0
2007-03-28 23:43:00,1.62002,1.62002,1.61977,1.61977,148800000.0
2007-03-28 23:44:00,1.61979,1.62005,1.61979,1.61994,155900001.0
2007-03-28 23:45:00,1.61984,1.61984,1.61981,1.61981,24000000.0
2007-03-28 23:46:00,1.61979,1.61991,1.61979,1.61991,120500002.0
2007-03-28 23:47:00,1.61984,1.61984,1.61976,1.61976,20800000.0
2007-03-28 23:48:00,1.6197,1.61975,1.6197,1.61971,79700000.0
2007-03-28 23:49:00,1.61975,1.61975,1.61975,1.61975,70999998.0
2007-03-28 23:50:00,1.61974,1.61976,1.61971,1.61971,54400000.0
2007-03-28 23:51:00,1.61962,1.61962,1.61907,1.61958,54800000.0
2007-03-28 23:52:00,1.6196,1.6196,1.61948,1.61953,118200003.0
2007-03-28 23:53:00,1.61957,1.61961,1.61953,1.61957,158800002.0
2007-03-28 23:54:00,1.61953,1.61953,1.61947,1.61947,77400000.0
2007-03-28 23:55:00,1.61937,1.61938,1.61937,1.61938,28000000.0
2007-03-28 23:56:00,1.61952,1.61956,1.61952,1.61953,105400001.0
2007-03-28 23:57:00,1.61957,1.6197,1.61953,1.61964,161399999.0
2007-03-28 23:58:00,1.6195,1.6195,1.6195,1.6195,33600000.0
2007-03-28 23:59:00,1.61959,1.61959,1.61956,1.61956,52700001.0
2007-03-29 00:00:00,1.61951,1.61951,1.6195,1.6195,76599999.0
2007-03-29 00:01:00,1.6191,1.6193,1.61896,1.61923,263599997.0
2007-03-29 00:02:00,1.6195,1.61954,1.61945,1.61954,123800000.0
2007-03-29 00:03:00,1.61965,1.61967,1.61965,1.61967,10400000.0
2007-03-29 00:04:00,1.61967,1.61967,1.61967,1.61967,29600000.0
2007-03-29 00:05:00,1.61954,1.6197,1.61952,1.61952,212999996.0
2007-03-29 00:06:00,1.6196,1.6196,1.6196,1.6196,18400000.0
2007-03-29 00:07:00,1.61928,1.61957,1.61928,1.61952,116000000.0
2007-03-29 00:08:00,1.61965,1.61979,1.61965,1.61976,87200000.0
2007-03-29 00:09:00,1.61965,1.61965,1.61952,1.61952,51700000.0
2007-03-29 00:10:00,1.61975,1.61975,1.61975,1.61975,27900000.0
2007-03-29 00:11:00,1.61945,1.61945,1.61941,1.61942,49299998.0
2007-03-29 00:12:00,1.61964,1.61965,1.61958,1.61958,24200000.0
2007-03-29 00:13:00,1.61935,1.61954,1.61914,1.6193,156800002.0
2007-03-29 00:14:00,1.61921,1.61931,1.61921,1.61931,17600000.0
2007-03-29 00:15:00,1.61895,1.61945,1.6189,1.61929,145800004.0
2007-03-29 00:16:00,1.6196,1.6196,1.6196,1.6196,6400000.0
2007-03-29 00:17:00,1.61958,1.61964,1.61945,1.61945,115699999.0
2007-03-29 00:18:00,1.61965,1.61965,1.61963,1.61963,65400000.0
2007-03-29 00:19:00,1.61965,1.61965,1.61965,1.61965,45500000.0
2007-03-29 00:20:00,1.61965,1.61965,1.61955,1.61955,50300000.0
2007-03-29 00:21:00,1.61965,1.61965,1.61955,1.61955,56200000.0
2007-03-29 00:22:00,1.6192,1.6194,1.6192,1.6194,40899998.0
2007-03-29 00:23:00,1.61955,1.61955,1.61939,1.6194,127400001.0
2007-03-29 00:24:00,1.6195,1.6195,1.6195,1.6195,8000000.0
2007-03-29 00:25:00,1.61925,1.61947,1.61918,1.61918,118199998.0
2007-03-29 00:26:00,1.61955,1.61955,1.61955,1.61955,37500000.0
2007-03-29 00:27:00,1.61944,1.61944,1.61897,1.61897,108599996.0
2007-03-29 00:28:00,1.6194,1.6195,1.6194,1.6195,29600000.0
2007-03-29 00:29:00,1.61939,1.61949,1.61938,1.61946,48600000.0
2007-03-29 00:30:00,1.61916,1.61945,1.61916,1.61945,115000000.0
2007-03-29 00:31:00,1.6191,1.6191,1.6191,1.6191,40000000.0
2007-03-29 00:32:00,1.61916,1.61942,1.61911,1.61936,210499999.0
2007-03-29 00:33:00,1.6195,1.6195,1.61928,1.61933,70900001.0
2007-03-29 00:34:00,1.61924,1.61955,1.61924,1.61951,36800000.0
2007-03-29 00:35:00,1.61937,1.61951,1.61932,1.61941,141499998.0
2007-03-29 00:36:00,1.61922,1.61953,1.61905,1.61905,78300002.0
2007-03-29 00:37:00,1.6195,1.6195,1.6195,1.6195,12000000.0
2007-03-29 00:38:00,1.61957,1.61961,1.61931,1.61931,195799995.0
2007-03-29 00:39:00,1.61947,1.61947,1.61947,1.61947,2500000.0
2007-03-29 00:40:00,1.61951,1.61961,1.61916,1.61936,221999998.0
2007-03-29 00:41:00,1.61949,1.61961,1.61949,1.61956,87500001.0
2007-03-29 00:42:00,1.6195,1.6195,1.6195,1.6195,22500000.0
2007-03-29 00:43:00,1.61944,1.61944,1.61941,1.61941,40000000.0
2007-03-29 00:44:00,1.61945,1.61945,1.61939,1.61939,58300002.0
2007-03-29 00:45:00,1.61942,1.61958,1.61935,1.61942,141700000.0
2007-03-29 00:46:00,1.61944,1.61953,1.61937,1.61938,158200004.0
2007-03-29 00:47:00,1.61937,1.61946,1.61935,1.61935,250300001.0
2007-03-29 00:48:00,1.61943,1.61951,1.61932,1.61947,162899999.0
2007-03-29 00:49:00,1.61949,1.61962,1.61949,1.61962,29600000.0
2007-03-29 00:50:00,1.61948,1.61948,1.61928,1.61933,107500003.0
2007-03-29 00:51:00,1.6195,1.6195,1.61917,1.61946,105899998.0
2007-03-29 00:52:00,1.61957,1.61957,1.61957,1.61957,10400000.0
2007-03-29 00:53:00,1.619,1.61936,1.61897,1.61936,78900002.0
2007-03-29 00:54:00,1.6192,1.6196,1.6192,1.61925,204399999.0
2007-03-29 00:55:00,1.6196,1.6196,1.6196,1.6196,8000000.0
2007-03-29 00:56:00,1.61955,1.61955,1.61946,1.6195,72199998.0
2007-03-29 00:57:00,1.61937,1.6194,1.61937,1.6194,16000000.0
2007-03-29 00:58:00,1.61937,1.61956,1.61937,1.61956,14500000.0
2007-03-29 00:59:00,1.61939,1.61955,1.61938,1.61938,207600003.0
2007-03-29 01:00:00,1.61938,1.61938,1.61938,1.61938,41500000.0
2007-03-29 01:01:00,1.61945,1.61945,1.61945,1.61945,8000000.0
2007-03-29 01:02:00,1.61943,1.61952,1.61943,1.61948,70300000.0
2007-03-29 01:03:00,1.61955,1.61955,1.61955,1.61955,13600000.0
2007-03-29 01:04:00,1.6195,1.6195,1.6195,1.6195,28000000.0
2007-03-29 01:05:00,1.61947,1.61962,1.61947,1.61956,218699997.0
2007-03-29 01:06:00,1.61953,1.61957,1.61953,1.61957,42300000.0
2007-03-29 01:07:00,1.61954,1.6197,1.61952,1.61952,106200002.0
2007-03-29 01:08:00,1.61948,1.61957,1.61948,1.61954,222199999.0
2007-03-29 01:09:00,1.61948,1.61953,1.61943,1.61943,145900002.0
2007-03-29 01:10:00,1.61947,1.61947,1.61947,1.61947,9600000.0
2007-03-29 01:11:00,1.61955,1.61958,1.61948,1.61956,129400001.0
2007-03-29 01:12:00,1.61967,1.61974,1.61953,1.61962,153699999.0
2007-03-29 01:13:00,1.61954,1.6196,1.6195,1.6195,59399999.0
2007-03-29 01:14:00,1.61944,1.61951,1.61942,1.61948,133400000.0
2007-03-29 01:15:00,1.61952,1.61957,1.61934,1.61948,192600001.0
2007-03-29 01:16:00,1.61955,1.61955,1.61955,1.61955,23200001.0
2007-03-29 01:17:00,1.61945,1.61957,1.61945,1.61957,12800000.0
2007-03-29 01:18:00,1.61954,1.61958,1.61945,1.61958,147500001.0
2007-03-29 01:19:00,1.61968,1.6198,1.61968,1.6197,106300002.0
2007-03-29 01:20:00,1.61962,1.61967,1.61954,1.61963,109799999.0
2007-03-29 01:21:00,1.61965,1.61965,1.6195,1.61959,25200000.0
2007-03-29 01:22:00,1.61967,1.61968,1.61961,1.61968,91000000.0
2007-03-29 01:23:00,1.61987,1.61987,1.61983,1.61983,8500000.0
2007-03-29 01:24:00,1.61972,1.61972,1.6197,1.6197,64600000.0
2007-03-29 01:25:00,1.61974,1.61974,1.61925,1.61925,108800001.0
2007-03-29 01:26:00,1.61959,1.61964,1.61925,1.61925,103100000.0
2007-03-29 01:27:00,1.61972,1.61972,1.61958,1.61958,39999999.0
2007-03-29 01:28:00,1.61931,1.61947,1.61931,1.61947,70300000.0
2007-03-29 01:29:00,1.61952,1.61965,1.61949,1.61962,129400002.0
2007-03-29 01:30:00,1.61963,1.61967,1.61963,1.61967,63900000.0
2007-03-29 01:31:00,1.61975,1.61975,1.6196,1.6196,13700000.0
2007-03-29 01:32:00,1.61965,1.61965,1.61953,1.61953,109400000.0
2007-03-29 01:33:00,1.6196,1.61967,1.6196,1.61967,78299998.0
2007-03-29 01:34:00,1.61957,1.61962,1.61957,1.61962,89300000.0
2007-03-29 01:35:00,1.61964,1.61964,1.61963,1.61963,46300001.0
2007-03-29 01:36:00,1.61951,1.61959,1.61951,1.61959,43000000.0
2007-03-29 01:37:00,1.61958,1.61958,1.61956,1.61958,48000000.0
2007-03-29 01:38:00,1.61965,1.61965,1.61962,1.61962,52699999.0
2007-03-29 01:39:00,1.61959,1.61961,1.6195,1.6195,136900000.0
2007-03-29 01:40:00,1.61967,1.61967,1.6196,1.6196,68600000.0
2007-03-29 01:41:00,1.61965,1.61965,1.61965,1.61965,48699998.0
2007-03-29 01:42:00,1.61957,1.61967,1.61957,1.61967,9600000.0
2007-03-29 01:43:00,1.61959,1.61959,1.61953,1.61953,24800000.0
2007-03-29 01:44:00,1.61951,1.61956,1.61951,1.61956,55500001.0
2007-03-29 01:45:00,1.61957,1.61962,1.61957,1.61962,10900000.0
2007-03-29 01:46:00,1.61967,1.61967,1.61967,1.61967,7200000.0
2007-03-29 01:47:00,1.6196,1.6196,1.61957,1.61957,55000000.0
2007-03-29 01:48:00,1.61952,1.61955,1.61952,1.61955,13600000.0
2007-03-29 01:49:00,1.61955,1.61969,1.61953,1.61969,108700001.0
2007-03-29 01:50:00,1.61973,1.61973,1.61961,1.61968,120600001.0
2007-03-29 01:51:00,1.61973,1.61973,1.61958,1.61967,112600004.0
2007-03-29 01:52:00,1.61969,1.61969,1.61957,1.61957,87899998.0
2007-03-29 01:53:00,1.61971,1.61971,1.61966,1.61966,47100000.0
2007-03-29 01:54:00,1.61972,1.61979,1.6197,1.61979,80700001.0
2007-03-29 01:55:00,1.61967,1.61978,1.61955,1.61955,222200002.0
2007-03-29 01:56:00,1.61968,1.61981,1.61967,1.61967,72700001.0
2007-03-29 01:57:00,1.61961,1.6198,1.61949,1.6198,111900001.0
2007-03-29 01:58:00,1.61968,1.61973,1.61959,1.61973,191700001.0
2007-03-29 01:59:00,1.61966,1.61966,1.61959,1.61959,102199997.0
2007-03-29 02:00:00,1.61966,1.61973,1.61955,1.61967,129400002.0
2007-03-29 02:01:00,1.61965,1.61968,1.61963,1.61968,28599999.0
2007-03-29 02:02:00,1.61973,1.61973,1.61966,1.61973,60700000.0
2007-03-29 02:03:00,1.61963,1.61963,1.6194,1.6194,39900000.0
2007-03-29 02:04:00,1.6195,1.61962,1.61947,1.6196,218600002.0
2007-03-29 02:05:00,1.6196,1.61969,1.6195,1.6195,308799993.0
2007-03-29 02:06:00,1.61951,1.6196,1.61944,1.61952,169100000.0
2007-03-29 02:07:00,1.61954,1.61969,1.61954,1.61965,110299997.0
2007-03-29 02:08:00,1.61965,1.61965,1.61944,1.61963,182100000.0
2007-03-29 02:09:00,1.61968,1.61968,1.61965,1.61966,91000002.0
2007-03-29 02:10:00,1.61957,1.61985,1.61957,1.61973,131000001.0
2007-03-29 02:11:00,1.61986,1.61986,1.6197,1.61975,125500002.0
2007-03-29 02:12:00,1.61975,1.61978,1.61975,1.61978,24000000.0
2007-03-29 02:13:00,1.61968,1.61968,1.61964,1.61968,75900002.0
2007-03-29 02:14:00,1.6196,1.6196,1.6196,1.6196,36700001.0
2007-03-29 02:15:00,1.61949,1.6196,1.61949,1.6196,28400000.0
2007-03-29 02:16:00,1.61945,1.61955,1.61945,1.61955,16200000.0
2007-03-29 02:17:00,1.61955,1.61955,1.61942,1.61942,55900000.0
2007-03-29 02:18:00,1.61947,1.61963,1.61947,1.61963,51600000.0
2007-03-29 02:19:00,1.61969,1.61981,1.61965,1.61966,133600002.0
2007-03-29 02:20:00,1.61972,1.6198,1.61959,1.6198,144900001.0
2007-03-29 02:21:00,1.61989,1.62002,1.61989,1.61997,103900000.0
2007-03-29 02:22:00,1.61997,1.62018,1.61997,1.62016,86000002.0
2007-03-29 02:23:00,1.62012,1.62016,1.62004,1.62004,210300007.0
2007-03-29 02:24:00,1.62011,1.62011,1.62009,1.62009,29600000.0
2007-03-29 02:25:00,1.62003,1.6201,1.62003,1.6201,44700002.0
2007-03-29 02:26:00,1.62011,1.62015,1.61998,1.62015,85600000.0
2007-03-29 02:27:00,1.62015,1.62018,1.6201,1.6201,115000000.0
2007-03-29 02:28:00,1.6201,1.62014,1.62004,1.62011,89600000.0
2007-03-29 02:29:00,1.62008,1.6201,1.62001,1.62002,128600002.0
2007-03-29 02:30:00,1.62005,1.62006,1.61994,1.62003,135799999.0
2007-03-29 02:31:00,1.62011,1.62027,1.62011,1.62021,135700001.0
2007-03-29 02:32:00,1.62007,1.62013,1.62002,1.62008,137199999.0
2007-03-29 02:33:00,1.62012,1.62018,1.62012,1.62018,105799998.0
2007-03-29 02:34:00,1.62022,1.62031,1.62011,1.62011,170100000.0
2007-03-29 02:35:00,1.62,1.62027,1.62,1.6202,160500000.0
2007-03-29 02:36:00,1.6201,1.6201,1.62008,1.62008,51300001.0
2007-03-29 02:37:00,1.62009,1.6201,1.61988,1.61988,255600000.0
2007-03-29 02:38:00,1.61984,1.61994,1.61983,1.6199,133999997.0
2007-03-29 02:39:00,1.61993,1.61993,1.61987,1.61987,101400002.0
2007-03-29 02:40:00,1.61997,1.62015,1.61997,1.62015,143900001.0
2007-03-29 02:41:00,1.62008,1.62008,1.61987,1.61992,177300002.0
2007-03-29 02:42:00,1.6199,1.6199,1.6199,1.6199,46299999.0
2007-03-29 02:43:00,1.61985,1.61985,1.61982,1.61984,105300000.0
2007-03-29 02:44:00,1.61988,1.62,1.61981,1.61992,217000005.0
2007-03-29 02:45:00,1.61993,1.61993,1.61983,1.61992,137200001.0
2007-03-29 02:46:00,1.61987,1.61987,1.61977,1.61977,126200001.0
2007-03-29 02:47:00,1.61993,1.61996,1.61981,1.61986,128699997.0
2007-03-29 02:48:00,1.61986,1.61986,1.61972,1.61972,159599999.0
2007-03-29 02:49:00,1.61966,1.61984,1.61966,1.61984,150199997.0
2007-03-29 02:50:00,1.61982,1.61992,1.61981,1.61992,99000000.0
2007-03-29 02:51:00,1.61992,1.61992,1.61983,1.61983,46400000.0
2007-03-29 02:52:00,1.61984,1.61993,1.61975,1.61975,199800001.0
2007-03-29 02:53:00,1.61953,1.61978,1.61953,1.61978,138400002.0
2007-03-29 02:54:00,1.61971,1.61976,1.61967,1.61976,61100000.0
2007-03-29 02:55:00,1.61983,1.61995,1.61983,1.61995,124499997.0
2007-03-29 02:56:00,1.61993,1.62002,1.61986,1.61991,72200000.0
2007-03-29 02:57:00,1.61985,1.61992,1.61975,1.61992,181999998.0
2007-03-29 02:58:00,1.61981,1.61981,1.61975,1.61975,109500000.0
2007-03-29 02:59:00,1.61978,1.61981,1.61973,1.61973,149199999.0
2007-03-29 03:00:00,1.61987,1.6199,1.6197,1.6197,171600002.0
2007-03-29 03:01:00,1.61975,1.61975,1.61965,1.61965,6800000.0
2007-03-29 03:02:00,1.61962,1.61976,1.61962,1.61966,113700000.0
2007-03-29 03:03:00,1.6197,1.61975,1.6197,1.61975,59900002.0
2007-03-29 03:04:00,1.61975,1.61975,1.61975,1.61975,16000000.0
2007-03-29 03:05:00,1.61968,1.6197,1.61967,1.61967,67899999.0
2007-03-29 03:06:00,1.61962,1.61962,1.61962,1.61962,45500000.0
2007-03-29 03:07:00,1.61967,1.6197,1.61965,1.61969,101499998.0
2007-03-29 03:08:00,1.61963,1.61963,1.61955,1.61959,140499999.0
2007-03-29 03:09:00,1.61962,1.61971,1.61958,1.61966,105999999.0
2007-03-29 03:10:00,1.61948,1.61951,1.61948,1.61951,79000000.0
2007-03-29 03:11:00,1.61938,1.61949,1.61938,1.61949,49900000.0
2007-03-29 03:12:00,1.61945,1.61945,1.61935,1.61935,28000000.0
2007-03-29 03:13:00,1.61935,1.61948,1.61934,1.61934,97400001.0
2007-03-29 03:14:00,1.61935,1.6194,1.61935,1.6194,11200000.0
2007-03-29 03:15:00,1.61948,1.61948,1.61944,1.61944,16800000.0
2007-03-29 03:16:00,1.61953,1.61958,1.61939,1.61958,55200000.0
2007-03-29 03:17:00,1.6195,1.61953,1.61942,1.61952,95200000.0
2007-03-29 03:18:00,1.6195,1.6195,1.61943,1.61943,65500000.0
2007-03-29 03:19:00,1.61944,1.61951,1.61944,1.61951,50400000.0
2007-03-29 03:20:00,1.61955,1.61955,1.6195,1.6195,15200000.0
2007-03-29 03:21:00,1.61952,1.61955,1.61943,1.61943,86199999.0
2007-03-29 03:22:00,1.61933,1.61936,1.61917,1.61936,94600002.0
2007-03-29 03:23:00,1.61935,1.61936,1.61929,1.61932,120699997.0
2007-03-29 03:24:00,1.61928,1.61934,1.61925,1.61934,130600002.0
2007-03-29 03:25:00,1.61929,1.61942,1.61922,1.61942,102199998.0
2007-03-29 03:26:00,1.61933,1.61934,1.61926,1.61926,45300001.0
2007-03-29 03:27:00,1.6194,1.61951,1.61935,1.61938,161500000.0
2007-03-29 03:28:00,1.61945,1.61945,1.61945,1.61945,23900000.0
2007-03-29 03:29:00,1.61892,1.61964,1.61892,1.61964,94700002.0
2007-03-29 03:30:00,1.61924,1.61945,1.61901,1.6194,164100002.0
2007-03-29 03:31:00,1.61933,1.61935,1.61923,1.61925,108600001.0
2007-03-29 03:32:00,1.61945,1.61948,1.6194,1.61948,75100002.0
2007-03-29 03:33:00,1.61942,1.61944,1.61916,1.61943,219600001.0
2007-03-29 03:34:00,1.61953,1.61953,1.61894,1.6194,236399997.0
2007-03-29 03:35:00,1.61955,1.61955,1.61955,1.61955,65400000.0
2007-03-29 03:36:00,1.61955,1.61955,1.61955,1.61955,22400000.0
2007-03-29 03:37:00,1.61955,1.61977,1.61955,1.61962,94100001.0
2007-03-29 03:38:00,1.61965,1.61965,1.61957,1.61957,61400000.0
2007-03-29 03:39:00,1.61962,1.61962,1.61957,1.61957,35100001.0
2007-03-29 03:40:00,1.61954,1.61954,1.61934,1.61934,36799999.0
2007-03-29 03:41:00,1.6194,1.61945,1.6194,1.61945,84600003.0
2007-03-29 03:42:00,1.61938,1.61946,1.61935,1.61946,162900002.0
2007-03-29 03:43:00,1.61947,1.61961,1.61934,1.61935,206000003.0
2007-03-29 03:44:00,1.61941,1.61957,1.61941,1.6195,138499999.0
2007-03-29 03:45:00,1.6195,1.6195,1.6195,1.6195,2400000.0
2007-03-29 03:46:00,1.61952,1.61957,1.61946,1.61953,167999999.0
2007-03-29 03:47:00,1.61951,1.61957,1.61951,1.61957,36700000.0
2007-03-29 03:48:00,1.61951,1.61958,1.61951,1.61954,95899999.0
2007-03-29 03:49:00,1.61964,1.61974,1.61964,1.61973,88599997.0
2007-03-29 03:50:00,1.61966,1.61966,1.6195,1.61957,192799999.0
2007-03-29 03:51:00,1.6196,1.6196,1.6196,1.6196,1600000.0
2007-03-29 03:52:00,1.61965,1.61968,1.6196,1.61968,150400000.0
2007-03-29 03:53:00,1.61962,1.6197,1.61955,1.61955,48600000.0
2007-03-29 03:54:00,1.61935,1.61943,1.61906,1.61908,198900002.0
2007-03-29 03:55:00,1.61959,1.61959,1.61956,1.61956,9600000.0
2007-03-29 03:56:00,1.61944,1.61975,1.61918,1.61975,51200000.0
2007-03-29 03:57:00,1.61955,1.61972,1.61955,1.61972,30400000.0
2007-03-29 03:58:00,1.6197,1.6197,1.61958,1.61965,139100001.0
2007-03-29 03:59:00,1.61963,1.61963,1.61954,1.61963,93200000.0
2007-03-29 04:00:00,1.61963,1.61978,1.61951,1.61978,108000000.0
2007-03-29 04:01:00,1.6198,1.6198,1.61972,1.61972,12000000.0
2007-03-29 04:02:00,1.61962,1.6197,1.61962,1.6197,32800000.0
2007-03-29 04:03:00,1.61962,1.61969,1.6196,1.6196,91400000.0
2007-03-29 04:04:00,1.61957,1.61962,1.61957,1.61958,111900000.0
2007-03-29 04:05:00,1.61943,1.61944,1.61943,1.61944,48699999.0
2007-03-29 04:06:00,1.61949,1.61952,1.61939,1.61945,189000004.0
2007-03-29 04:07:00,1.61955,1.61955,1.61945,1.61945,16800000.0
2007-03-29 04:08:00,1.61947,1.61952,1.6194,1.61948,48899999.0
2007-03-29 04:09:00,1.61952,1.61952,1.6193,1.61937,88800001.0
2007-03-29 04:10:00,1.61938,1.61939,1.61932,1.61933,67200000.0
2007-03-29 04:11:00,1.61944,1.61951,1.61944,1.61951,51299999.0
2007-03-29 04:12:00,1.61942,1.61945,1.61927,1.61938,202900000.0
2007-03-29 04:13:00,1.61922,1.61939,1.619,1.61919,73200000.0
2007-03-29 04:14:00,1.61945,1.61945,1.61925,1.61943,193300000.0
2007-03-29 04:15:00,1.61945,1.61945,1.61945,1.61945,54299999.0
2007-03-29 04:16:00,1.61942,1.61947,1.61942,1.61947,80699997.0
2007-03-29 04:17:00,1.61946,1.61946,1.61932,1.61932,63600000.0
2007-03-29 04:18:00,1.61925,1.61932,1.61898,1.61932,246200002.0
2007-03-29 04:19:00,1.61942,1.61949,1.61935,1.61938,142900001.0
2007-03-29 04:20:00,1.61944,1.61944,1.61941,1.61941,41500002.0
2007-03-29 04:21:00,1.6195,1.6195,1.6195,1.6195,6400000.0
2007-03-29 04:22:00,1.6194,1.61952,1.6194,1.61952,24799999.0
2007-03-29 04:23:00,1.61955,1.61955,1.61955,1.61955,57500000.0
2007-03-29 04:24:00,1.61945,1.61952,1.61945,1.61952,99800000.0
2007-03-29 04:25:00,1.6195,1.6195,1.6195,1.6195,27900000.0
2007-03-29 04:26:00,1.61952,1.61952,1.61941,1.61941,25300000.0
2007-03-29 04:27:00,1.6194,1.6194,1.61937,1.61937,59900002.0
2007-03-29 04:28:00,1.6194,1.6194,1.6194,1.6194,31900000.0
2007-03-29 04:29:00,1.6194,1.6194,1.6194,1.6194,1200000.0
2007-03-29 04:30:00,1.61947,1.6195,1.61947,1.6195,43900000.0
2007-03-29 04:31:00,1.61952,1.61965,1.61952,1.61965,194000001.0
2007-03-29 04:32:00,1.6196,1.61965,1.6196,1.61965,17600000.0
2007-03-29 04:33:00,1.61925,1.61928,1.61891,1.61891,119099998.0
2007-03-29 04:34:00,1.61915,1.61958,1.61915,1.61935,112400000.0
2007-03-29 04:35:00,1.61915,1.61948,1.61898,1.61909,172399998.0
2007-03-29 04:36:00,1.61901,1.6195,1.61901,1.6195,76800000.0
2007-03-29 04:37:00,1.61919,1.61938,1.61891,1.61912,154700001.0
2007-03-29 04:38:00,1.61963,1.61963,1.6195,1.61957,119800002.0
2007-03-29 04:39:00,1.61937,1.61949,1.61899,1.61949,214299996.0
2007-03-29 04:40:00,1.6196,1.6196,1.6196,1.6196,21600000.0
2007-03-29 04:41:00,1.61957,1.61957,1.61944,1.61944,99100002.0
2007-03-29 04:42:00,1.61943,1.61945,1.61943,1.61945,15200000.0
2007-03-29 04:43:00,1.6194,1.6194,1.6194,1.6194,8000000.0
2007-03-29 04:44:00,1.61937,1.61937,1.61937,1.61937,12000000.0
2007-03-29 04:45:00,1.61912,1.61933,1.61912,1.61933,67199999.0
2007-03-29 04:46:00,1.61912,1.61946,1.61911,1.61925,239300002.0
2007-03-29 04:47:00,1.61938,1.61938,1.61932,1.61932,84399999.0
2007-03-29 04:48:00,1.61934,1.61941,1.61934,1.61941,68700000.0
2007-03-29 04:49:00,1.61944,1.61952,1.61938,1.61938,118300000.0
2007-03-29 04:50:00,1.61914,1.61936,1.6189,1.61936,85399999.0
2007-03-29 04:51:00,1.6194,1.6194,1.6194,1.6194,13600000.0
2007-03-29 04:52:00,1.6194,1.6194,1.6194,1.6194,16000000.0
2007-03-29 04:53:00,1.61906,1.61931,1.61884,1.61912,154200002.0
2007-03-29 04:54:00,1.61913,1.6194,1.61913,1.61934,221100002.0
2007-03-29 04:55:00,1.61946,1.61962,1.61929,1.61954,253500005.0
2007-03-29 04:56:00,1.61945,1.61945,1.61935,1.61935,62299999.0
2007-03-29 04:57:00,1.61945,1.61945,1.61945,1.61945,4000000.0
2007-03-29 04:58:00,1.61938,1.61945,1.61931,1.6194,99000001.0
2007-03-29 04:59:00,1.61915,1.6192,1.61915,1.6192,97400002.0
2007-03-29 05:00:00,1.61922,1.61938,1.61922,1.61925,292299998.0
2007-03-29 05:01:00,1.61903,1.61932,1.61887,1.61932,182199998.0
2007-03-29 05:02:00,1.61941,1.61943,1.61934,1.61934,58900000.0
2007-03-29 05:03:00,1.61934,1.61934,1.61933,1.61933,61500000.0
2007-03-29 05:04:00,1.6193,1.61935,1.61928,1.61935,82999999.0
2007-03-29 05:05:00,1.61932,1.61938,1.61928,1.61937,268499996.0
2007-03-29 05:06:00,1.6194,1.6194,1.61935,1.6194,122200001.0
2007-03-29 05:07:00,1.6193,1.61935,1.61925,1.61935,211000005.0
2007-03-29 05:08:00,1.61935,1.61935,1.6193,1.61932,331100003.0
2007-03-29 05:09:00,1.61932,1.6194,1.61932,1.6194,113199998.0
2007-03-29 05:10:00,1.61935,1.61947,1.6193,1.6194,309100002.0
2007-03-29 05:11:00,1.61933,1.61933,1.61918,1.61918,226800005.0
2007-03-29 05:12:00,1.61916,1.61923,1.61915,1.61923,86299999.0
2007-03-29 05:13:00,1.61918,1.61923,1.61915,1.61923,86300001.0
2007-03-29 05:14:00,1.61921,1.61932,1.61921,1.61932,50400000.0
2007-03-29 05:15:00,1.61938,1.61938,1.61923,1.61931,175300000.0
2007-03-29 05:16:00,1.61904,1.6194,1.61904,1.61917,666200002.0
2007-03-29 05:17:00,1.6193,1.61934,1.61914,1.61923,440500005.0
2007-03-29 05:18:00,1.61931,1.61936,1.61918,1.61918,338800001.0
2007-03-29 05:19:00,1.61923,1.61928,1.61915,1.61917,435799998.0
2007-03-29 05:20:00,1.61911,1.61911,1.61895,1.61907,277300001.0
2007-03-29 05:21:00,1.61917,1.61924,1.61915,1.61924,208399999.0
2007-03-29 05:22:00,1.6193,1.61944,1.6193,1.61937,235000005.0
2007-03-29 05:23:00,1.61939,1.61943,1.61929,1.61932,278300002.0
2007-03-29 05:24:00,1.6194,1.61945,1.6194,1.61945,40000000.0
2007-03-29 05:25:00,1.6194,1.61945,1.61938,1.61945,277599999.0
2007-03-29 05:26:00,1.61938,1.61956,1.61936,1.61936,77000001.0
2007-03-29 05:27:00,1.61928,1.61928,1.61916,1.61924,80700002.0
2007-03-29 05:28:00,1.61927,1.61935,1.61923,1.61933,215999997.0
2007-03-29 05:29:00,1.6193,1.61933,1.61918,1.61924,332899998.0
2007-03-29 05:30:00,1.61933,1.61936,1.61927,1.61927,372599997.0
2007-03-29 05:31:00,1.61922,1.61929,1.61914,1.61914,348400004.0
2007-03-29 05:32:00,1.61908,1.61934,1.61908,1.61932,181200004.0
2007-03-29 05:33:00,1.61935,1.6194,1.6193,1.6193,280999999.0
2007-03-29 05:34:00,1.6192,1.61936,1.6192,1.61936,294300006.0
2007-03-29 05:35:00,1.6193,1.61935,1.6193,1.61934,146100002.0
2007-03-29 05:36:00,1.61938,1.6195,1.61938,1.61945,115400000.0
2007-03-29 05:37:00,1.61938,1.61945,1.61928,1.61936,345699998.0
2007-03-29 05:38:00,1.61933,1.61948,1.61933,1.61937,112699998.0
2007-03-29 05:39:00,1.61938,1.61948,1.61932,1.61932,225200004.0
2007-03-29 05:40:00,1.61932,1.61935,1.61924,1.61935,88699999.0
2007-03-29 05:41:00,1.61913,1.61934,1.61892,1.6192,183800000.0
2007-03-29 05:42:00,1.6191,1.61927,1.61893,1.61915,95300001.0
2007-03-29 05:43:00,1.61932,1.61932,1.61925,1.61925,113400000.0
2007-03-29 05:44:00,1.61928,1.61938,1.61923,1.61925,327400000.0
2007-03-29 05:45:00,1.61924,1.61943,1.61922,1.61931,136300000.0
2007-03-29 05:46:00,1.61928,1.61933,1.61921,1.61923,74700000.0
2007-03-29 05:47:00,1.61922,1.61941,1.61922,1.61941,469599998.0
2007-03-29 05:48:00,1.61938,1.61938,1.61931,1.61931,102700001.0
2007-03-29 05:49:00,1.61935,1.6195,1.61933,1.6195,169400002.0
2007-03-29 05:50:00,1.61962,1.61978,1.61949,1.61976,185900002.0
2007-03-29 05:51:00,1.61974,1.61974,1.61962,1.61969,176300000.0
2007-03-29 05:52:00,1.61967,1.61978,1.61967,1.61978,22400000.0
2007-03-29 05:53:00,1.61997,1.62002,1.61992,1.61997,339799998.0
2007-03-29 05:54:00,1.61997,1.62004,1.61995,1.62,209900001.0
2007-03-29 05:55:00,1.61997,1.6202,1.61997,1.62007,328199993.0
2007-03-29 05:56:00,1.62009,1.62013,1.61992,1.62005,204599999.0
2007-03-29 05:57:00,1.61992,1.62005,1.61987,1.62005,581200000.0
2007-03-29 05:58:00,1.62005,1.62008,1.62005,1.62005,155700001.0
2007-03-29 05:59:00,1.62,1.62004,1.61991,1.61995,382700000.0
2007-03-29 06:00:00,1.61997,1.62013,1.61997,1.61998,698400005.0
2007-03-29 06:01:00,1.62007,1.62014,1.62004,1.62014,322499999.0
2007-03-29 06:02:00,1.62013,1.62013,1.61998,1.61998,104599998.0
2007-03-29 06:03:00,1.61996,1.62005,1.61996,1.62,330499999.0
2007-03-29 06:04:00,1.61998,1.62003,1.61988,1.61992,166300000.0
2007-03-29 06:05:00,1.6199,1.61995,1.6199,1.61995,199600004.0
2007-03-29 06:06:00,1.61993,1.61997,1.61986,1.6199,154400000.0
2007-03-29 06:07:00,1.61985,1.62001,1.61983,1.61988,813599999.0
2007-03-29 06:08:00,1.61992,1.62006,1.61949,1.61993,302500002.0
2007-03-29 06:09:00,1.61977,1.61977,1.6193,1.61961,102000001.0
2007-03-29 06:10:00,1.6198,1.6201,1.6198,1.62006,679000004.0
2007-03-29 06:11:00,1.62007,1.62016,1.62005,1.62008,114899999.0
2007-03-29 06:12:00,1.62012,1.62027,1.62008,1.62012,608000005.0
2007-03-29 06:13:00,1.6201,1.62042,1.6201,1.62021,695300008.0
2007-03-29 06:14:00,1.62025,1.62032,1.62017,1.62019,496500003.0
2007-03-29 06:15:00,1.62021,1.62034,1.62021,1.62025,634400000.0
2007-03-29 06:16:00,1.62026,1.62041,1.62026,1.6203,482500000.0
2007-03-29 06:17:00,1.6203,1.6204,1.6203,1.6203,282100000.0
2007-03-29 06:18:00,1.62032,1.62039,1.6203,1.62033,357899995.0
2007-03-29 06:19:00,1.62035,1.62039,1.62025,1.62025,277300004.0
2007-03-29 06:20:00,1.62024,1.62024,1.62019,1.62019,50300001.0
2007-03-29 06:21:00,1.62035,1.62035,1.62025,1.62027,212399996.0
2007-03-29 06:22:00,1.62027,1.62041,1.62027,1.6203,120099999.0
2007-03-29 06:23:00,1.6203,1.62035,1.62027,1.62035,22100000.0
2007-03-29 06:24:00,1.62029,1.62037,1.62026,1.62037,456800003.0
2007-03-29 06:25:00,1.62039,1.62046,1.62034,1.6204,709800003.0
2007-03-29 06:26:00,1.62036,1.62055,1.62036,1.62048,153600002.0
2007-03-29 06:27:00,1.62043,1.62058,1.62039,1.62048,1025999997.0
2007-03-29 06:28:00,1.62046,1.62052,1.62039,1.62047,218700003.0
2007-03-29 06:29:00,1.62046,1.62056,1.62046,1.62056,270499997.0
2007-03-29 06:30:00,1.6206,1.62065,1.62055,1.6206,226900000.0
2007-03-29 06:31:00,1.62077,1.62078,1.62063,1.62063,317400000.0
2007-03-29 06:32:00,1.62067,1.62081,1.62067,1.62075,255200000.0
2007-03-29 06:33:00,1.62068,1.62068,1.6205,1.6205,230200001.0
2007-03-29 06:34:00,1.62063,1.62069,1.62043,1.62068,486499999.0
2007-03-29 06:35:00,1.62069,1.62069,1.62059,1.62068,244600000.0
2007-03-29 06:36:00,1.62065,1.62074,1.62053,1.62073,818100002.0
2007-03-29 06:37:00,1.62073,1.62073,1.62054,1.62064,991400006.0
2007-03-29 06:38:00,1.62067,1.62081,1.62055,1.62061,1379300001.0
2007-03-29 06:39:00,1.62053,1.62072,1.62053,1.62069,1263000002.0
2007-03-29 06:40:00,1.62065,1.62077,1.62063,1.62063,324300001.0
2007-03-29 06:41:00,1.62062,1.62078,1.62062,1.62076,286600001.0
2007-03-29 06:42:00,1.6207,1.62082,1.62061,1.62061,637600001.0
2007-03-29 06:43:00,1.6206,1.62065,1.6205,1.6205,338500004.0
2007-03-29 06:44:00,1.62056,1.62076,1.62055,1.62062,547300006.0
2007-03-29 06:45:00,1.62064,1.62069,1.62058,1.62063,309000000.0
2007-03-29 06:46:00,1.62068,1.62074,1.62063,1.62063,572599998.0
2007-03-29 06:47:00,1.62064,1.62073,1.62058,1.62073,157400000.0
2007-03-29 06:48:00,1.62067,1.6208,1.62058,1.62075,428600003.0
2007-03-29 06:49:00,1.62068,1.62081,1.62068,1.62074,559000002.0
2007-03-29 06:50:00,1.62067,1.6208,1.62062,1.62062,395299994.0
2007-03-29 06:51:00,1.62054,1.62056,1.62053,1.62053,97400002.0
2007-03-29 06:52:00,1.62052,1.62058,1.62052,1.62058,172600002.0
2007-03-29 06:53:00,1.62063,1.62076,1.62052,1.62057,223200000.0
2007-03-29 06:54:00,1.62055,1.62055,1.62039,1.62048,489900005.0
2007-03-29 06:55:00,1.62043,1.62043,1.62039,1.62043,111800000.0
2007-03-29 06:56:00,1.6204,1.62052,1.62036,1.6204,686300002.0
2007-03-29 06:57:00,1.6204,1.62049,1.62025,1.62025,839199999.0
2007-03-29 06:58:00,1.62022,1.62043,1.62022,1.62043,1482299998.0
2007-03-29 06:59:00,1.62043,1.62043,1.62019,1.6202,1960100003.0
2007-03-29 07:00:00,1.62024,1.62045,1.62024,1.62032,1665799988.0
2007-03-29 07:01:00,1.62032,1.62043,1.62026,1.62043,1756300004.0
2007-03-29 07:02:00,1.62041,1.62054,1.62034,1.62042,1438300001.0
2007-03-29 07:03:00,1.62048,1.62061,1.62043,1.62052,1221900002.0
2007-03-29 07:04:00,1.62048,1.62048,1.62033,1.62033,405600001.0
2007-03-29 07:05:00,1.6203,1.62035,1.62028,1.62028,377899996.0
2007-03-29 07:06:00,1.62035,1.62066,1.62026,1.62066,818600006.0
2007-03-29 07:07:00,1.62069,1.6207,1.62048,1.6206,709900008.0
2007-03-29 07:08:00,1.62053,1.62059,1.62048,1.62059,135000000.0
2007-03-29 07:09:00,1.62065,1.62073,1.62053,1.62073,1023800001.0
2007-03-29 07:10:00,1.62071,1.62071,1.62052,1.62055,528500006.0
2007-03-29 07:11:00,1.62065,1.62073,1.62048,1.62048,698000003.0
2007-03-29 07:12:00,1.62054,1.62085,1.62045,1.62085,324700000.0
2007-03-29 07:13:00,1.62092,1.62096,1.6209,1.6209,139899998.0
2007-03-29 07:14:00,1.62082,1.62083,1.62077,1.62077,314600000.0
2007-03-29 07:15:00,1.62073,1.62087,1.62069,1.62074,722300004.0
2007-03-29 07:16:00,1.62077,1.62091,1.62077,1.6208,339799997.0
2007-03-29 07:17:00,1.6207,1.62086,1.6207,1.62083,205200001.0
2007-03-29 07:18:00,1.62079,1.62087,1.62074,1.62075,241600002.0
2007-03-29 07:19:00,1.62072,1.62077,1.62063,1.62072,670800005.0
2007-03-29 07:20:00,1.62072,1.62074,1.62059,1.62064,541200001.0
2007-03-29 07:21:00,1.62065,1.6207,1.62062,1.62065,1146100006.0
2007-03-29 07:22:00,1.62065,1.62075,1.62065,1.62075,462500004.0
2007-03-29 07:23:00,1.62073,1.62073,1.62047,1.62055,280300000.0
2007-03-29 07:24:00,1.62063,1.62068,1.62059,1.62065,142899999.0
2007-03-29 07:25:00,1.62059,1.62059,1.62043,1.62043,131800001.0
2007-03-29 07:26:00,1.62045,1.62064,1.62045,1.62058,316999998.0
2007-03-29 07:27:00,1.62055,1.62069,1.62053,1.62059,1361700008.0
2007-03-29 07:28:00,1.62058,1.62079,1.62053,1.62063,932200003.0
2007-03-29 07:29:00,1.6206,1.6206,1.6206,1.6206,643300002.0
2007-03-29 07:30:00,1.62058,1.62096,1.62058,1.62068,643300002.0
2007-03-29 07:31:00,1.62057,1.62065,1.62046,1.62057,1125000008.0
2007-03-29 07:32:00,1.62056,1.62068,1.6205,1.62055,191400003.0
2007-03-29 07:33:00,1.62048,1.62059,1.62045,1.62048,142199998.0
2007-03-29 07:34:00,1.62041,1.62044,1.62029,1.62031,405599997.0
2007-03-29 07:35:00,1.6204,1.62045,1.62035,1.6204,207100001.0
2007-03-29 07:36:00,1.62039,1.62043,1.62028,1.6203,577199997.0
2007-03-29 07:37:00,1.6204,1.62048,1.6204,1.6204,315700001.0
2007-03-29 07:38:00,1.62049,1.62059,1.62046,1.62047,356300001.0
2007-03-29 07:39:00,1.62065,1.62068,1.62037,1.6205,1435300005.0
2007-03-29 07:40:00,1.62046,1.62056,1.62041,1.6205,1532599988.0
2007-03-29 07:41:00,1.6205,1.62063,1.6205,1.62063,399700003.0
2007-03-29 07:42:00,1.6206,1.6206,1.6206,1.6206,16000000.0
2007-03-29 07:43:00,1.6206,1.62073,1.62051,1.62073,1078499991.0
2007-03-29 07:44:00,1.62073,1.62073,1.62065,1.62069,557399998.0
2007-03-29 07:45:00,1.62065,1.62065,1.62049,1.62059,217600001.0
2007-03-29 07:46:00,1.62059,1.62066,1.62046,1.62047,936500001.0
2007-03-29 07:47:00,1.62047,1.6205,1.62047,1.6205,34400000.0
2007-03-29 07:48:00,1.62052,1.62057,1.62052,1.62052,471400006.0
2007-03-29 07:49:00,1.62052,1.62053,1.62048,1.6205,117100000.0
2007-03-29 07:50:00,1.62046,1.62048,1.62046,1.62047,83100002.0
2007-03-29 07:51:00,1.62049,1.62055,1.62045,1.62047,936199999.0
2007-03-29 07:52:00,1.62041,1.62042,1.62027,1.62042,128200001.0
2007-03-29 07:53:00,1.62042,1.62042,1.6203,1.62035,183000000.0
2007-03-29 07:54:00,1.6203,1.6203,1.62014,1.6202,271300004.0
2007-03-29 07:55:00,1.62025,1.62026,1.62016,1.62024,196300002.0
2007-03-29 07:56:00,1.62027,1.62027,1.62017,1.62022,138100002.0
2007-03-29 07:57:00,1.62028,1.62028,1.62018,1.62019,240700001.0
2007-03-29 07:58:00,1.62016,1.6202,1.62003,1.62008,325399999.0
2007-03-29 07:59:00,1.62008,1.62027,1.62003,1.6202,255600004.0
2007-03-29 08:00:00,1.62016,1.6203,1.62015,1.62015,517400009.0
2007-03-29 08:01:00,1.62015,1.62022,1.62007,1.62007,934599993.0
2007-03-29 08:02:00,1.62009,1.62084,1.62009,1.62084,1017100005.0
2007-03-29 08:03:00,1.62088,1.62097,1.62063,1.62075,579400004.0
2007-03-29 08:04:00,1.62063,1.62063,1.6205,1.6205,305900000.0
2007-03-29 08:05:00,1.62042,1.62059,1.62042,1.62057,155500002.0
2007-03-29 08:06:00,1.62056,1.62063,1.62049,1.62062,232300006.0
2007-03-29 08:07:00,1.62064,1.62083,1.62062,1.62083,154800000.0
2007-03-29 08:08:00,1.62081,1.62091,1.62067,1.62086,232599999.0
2007-03-29 08:09:00,1.6209,1.62091,1.6208,1.6208,71100002.0
2007-03-29 08:10:00,1.62089,1.62102,1.62088,1.62102,716800011.0
2007-03-29 08:11:00,1.62102,1.62102,1.62092,1.62092,215499999.0
2007-03-29 08:12:00,1.62093,1.62109,1.62083,1.62102,184900003.0
2007-03-29 08:13:00,1.62098,1.62103,1.62087,1.62103,370500002.0
2007-03-29 08:14:00,1.621,1.621,1.6208,1.62089,131599999.0
2007-03-29 08:15:00,1.62088,1.6209,1.62072,1.62081,560499994.0
2007-03-29 08:16:00,1.62075,1.62086,1.62075,1.6208,114400001.0
2007-03-29 08:17:00,1.62084,1.62096,1.62082,1.62082,302299998.0
2007-03-29 08:18:00,1.62082,1.62088,1.62081,1.62081,185999998.0
2007-03-29 08:19:00,1.62079,1.62086,1.62079,1.62082,257200004.0
2007-03-29 08:20:00,1.62075,1.62085,1.62072,1.62072,756600005.0
2007-03-29 08:21:00,1.62077,1.62077,1.62055,1.62061,340299999.0
2007-03-29 08:22:00,1.62066,1.62069,1.62055,1.62066,151300000.0
2007-03-29 08:23:00,1.62063,1.6207,1.62055,1.6206,343100001.0
2007-03-29 08:24:00,1.62059,1.62067,1.62052,1.62054,430099997.0
2007-03-29 08:25:00,1.62047,1.62052,1.62035,1.6204,812499995.0
2007-03-29 08:26:00,1.62041,1.62073,1.62041,1.62068,448299998.0
2007-03-29 08:27:00,1.62072,1.62088,1.6207,1.62076,374699997.0
2007-03-29 08:28:00,1.62078,1.62085,1.62068,1.62084,796699997.0
2007-03-29 08:29:00,1.6208,1.62087,1.62064,1.62075,1248400012.0
2007-03-29 08:30:00,1.62071,1.62093,1.62069,1.62071,348800006.0
2007-03-29 08:31:00,1.62064,1.62097,1.62064,1.62088,341399998.0
2007-03-29 08:32:00,1.62088,1.621,1.62082,1.62091,703600000.0
2007-03-29 08:33:00,1.62097,1.62108,1.62091,1.62101,450800003.0
2007-03-29 08:34:00,1.62098,1.62111,1.62097,1.62097,577500001.0
2007-03-29 08:35:00,1.62109,1.6212,1.62096,1.62096,324899995.0
2007-03-29 08:36:00,1.62092,1.62092,1.62077,1.62081,198100000.0
2007-03-29 08:37:00,1.62085,1.62091,1.62084,1.62085,199999996.0
2007-03-29 08:38:00,1.62104,1.62119,1.62097,1.62114,515200002.0
2007-03-29 08:39:00,1.6212,1.62124,1.62104,1.62117,591099999.0
2007-03-29 08:40:00,1.62112,1.62115,1.62099,1.62105,489700000.0
2007-03-29 08:41:00,1.62104,1.62112,1.62095,1.62112,298500000.0
2007-03-29 08:42:00,1.62104,1.62113,1.62098,1.62106,402200000.0
2007-03-29 08:43:00,1.62098,1.62108,1.62098,1.62103,258800004.0
2007-03-29 08:44:00,1.62101,1.62106,1.62097,1.62105,779500000.0
2007-03-29 08:45:00,1.62102,1.62102,1.62089,1.6209,172900002.0
2007-03-29 08:46:00,1.62096,1.62096,1.62085,1.62091,274699999.0
2007-03-29 08:47:00,1.62089,1.62092,1.62075,1.62084,399300001.0
2007-03-29 08:48:00,1.62088,1.62102,1.62086,1.62091,643699999.0
2007-03-29 08:49:00,1.6209,1.62095,1.62076,1.62079,430699996.0
2007-03-29 08:50:00,1.62078,1.62088,1.62072,1.6208,693000008.0
2007-03-29 08:51:00,1.62077,1.62094,1.62077,1.62081,934700000.0
2007-03-29 08:52:00,1.62075,1.62097,1.62074,1.6209,280000002.0
2007-03-29 08:53:00,1.62093,1.62103,1.62085,1.62097,978300012.0
2007-03-29 08:54:00,1.62101,1.62112,1.62096,1.62107,318200005.0
2007-03-29 08:55:00,1.62106,1.62106,1.6209,1.6209,176400000.0
2007-03-29 08:56:00,1.62096,1.621,1.62096,1.62096,244100000.0
2007-03-29 08:57:00,1.62097,1.62105,1.62092,1.62095,561500007.0
2007-03-29 08:58:00,1.62096,1.62104,1.62096,1.62103,103900000.0
2007-03-29 08:59:00,1.62099,1.62111,1.62093,1.62093,352600000.0
2007-03-29 09:00:00,1.62103,1.6211,1.62092,1.62096,931400005.0
2007-03-29 09:01:00,1.62097,1.62116,1.62095,1.62113,587300008.0
2007-03-29 09:02:00,1.62109,1.62113,1.62101,1.62113,296500002.0
2007-03-29 09:03:00,1.62112,1.62112,1.62089,1.62108,368400004.0
2007-03-29 09:04:00,1.62103,1.62118,1.62101,1.62115,821800002.0
2007-03-29 09:05:00,1.62107,1.62111,1.62092,1.62093,262200001.0
2007-03-29 09:06:00,1.62094,1.62102,1.62076,1.6209,567800000.0
2007-03-29 09:07:00,1.62097,1.621,1.6209,1.62092,674799998.0
2007-03-29 09:08:00,1.62084,1.62093,1.62079,1.6208,804499992.0
2007-03-29 09:09:00,1.62072,1.62083,1.62071,1.62083,315300003.0
2007-03-29 09:10:00,1.62085,1.62093,1.6208,1.62092,237000001.0
2007-03-29 09:11:00,1.62085,1.62104,1.62082,1.62095,850400012.0
2007-03-29 09:12:00,1.62091,1.62091,1.62078,1.62081,121400000.0
2007-03-29 09:13:00,1.62078,1.6209,1.62078,1.6209,182400007.0
2007-03-29 09:14:00,1.62085,1.62085,1.62074,1.62083,234800002.0
2007-03-29 09:15:00,1.62085,1.62093,1.62075,1.62092,370900000.0
2007-03-29 09:16:00,1.62095,1.62102,1.6209,1.62097,148400002.0
2007-03-29 09:17:00,1.6209,1.62096,1.62082,1.62092,804000008.0
2007-03-29 09:18:00,1.62088,1.62103,1.62087,1.62094,594300005.0
2007-03-29 09:19:00,1.62092,1.62101,1.62074,1.62079,1322300012.0
2007-03-29 09:20:00,1.62077,1.62084,1.62051,1.62056,820799997.0
2007-03-29 09:21:00,1.62049,1.62058,1.62046,1.62058,525899998.0
2007-03-29 09:22:00,1.62064,1.62087,1.62059,1.62072,1140099997.0
2007-03-29 09:23:00,1.6207,1.62077,1.62063,1.62071,599900000.0
2007-03-29 09:24:00,1.62071,1.62081,1.62069,1.62071,1031200007.0
2007-03-29 09:25:00,1.62062,1.62074,1.62057,1.6207,1555400007.0
2007-03-29 09:26:00,1.62075,1.62075,1.62065,1.62065,1201599993.0
2007-03-29 09:27:00,1.62065,1.62082,1.62061,1.62082,607299996.0
2007-03-29 09:28:00,1.62085,1.62085,1.62078,1.6208,512899994.0
2007-03-29 09:29:00,1.6208,1.62085,1.62078,1.62078,545800001.0
2007-03-29 09:30:00,1.62078,1.62079,1.62067,1.62075,1041600007.0
2007-03-29 09:31:00,1.62079,1.62098,1.62078,1.6208,1106900008.0
2007-03-29 09:32:00,1.62073,1.62073,1.62051,1.62058,694200008.0
2007-03-29 09:33:00,1.62065,1.62077,1.62052,1.62059,1420099993.0
2007-03-29 09:34:00,1.6206,1.62073,1.62052,1.62068,1319800016.0
2007-03-29 09:35:00,1.6207,1.62083,1.62068,1.62083,1800300018.0
2007-03-29 09:36:00,1.62078,1.62085,1.62065,1.62074,1625600009.0
2007-03-29 09:37:00,1.62072,1.62078,1.62069,1.62069,432700004.0
2007-03-29 09:38:00,1.62067,1.6208,1.62066,1.62077,322600001.0
2007-03-29 09:39:00,1.62078,1.62086,1.62071,1.62078,1054000004.0
2007-03-29 09:40:00,1.62075,1.6208,1.62059,1.62076,1136399994.0
2007-03-29 09:41:00,1.6207,1.62077,1.62068,1.62068,511500005.0
2007-03-29 09:42:00,1.62067,1.62084,1.62067,1.62072,1227300010.0
2007-03-29 09:43:00,1.62078,1.62088,1.6207,1.62071,1625299993.0
2007-03-29 09:44:00,1.62075,1.62075,1.62058,1.62065,342999997.0
2007-03-29 09:45:00,1.62072,1.62082,1.62067,1.62067,1111900006.0
2007-03-29 09:46:00,1.62073,1.62073,1.6206,1.62067,800300007.0
2007-03-29 09:47:00,1.6206,1.62067,1.62057,1.62062,797899998.0
2007-03-29 09:48:00,1.62055,1.62063,1.62047,1.62059,869800007.0
2007-03-29 09:49:00,1.62058,1.6207,1.62056,1.62068,1130700013.0
2007-03-29 09:50:00,1.62062,1.62079,1.62057,1.62065,951400003.0
2007-03-29 09:51:00,1.62074,1.62074,1.62051,1.62063,2060100003.0
2007-03-29 09:52:00,1.62065,1.6207,1.62048,1.6206,1905800011.0
2007-03-29 09:53:00,1.62058,1.62065,1.62055,1.62062,1339499998.0
2007-03-29 09:54:00,1.62053,1.62071,1.62051,1.62053,1232100005.0
2007-03-29 09:55:00,1.62056,1.6207,1.62048,1.62061,1695900008.0
2007-03-29 09:56:00,1.6206,1.6206,1.6205,1.6206,1898100011.0
2007-03-29 09:57:00,1.62066,1.62075,1.62057,1.6206,1898100011.0
2007-03-29 09:58:00,1.62064,1.62071,1.62056,1.62058,1571700010.0
2007-03-29 09:59:00,1.62062,1.62063,1.62053,1.62053,136600001.0
2007-03-29 10:00:00,1.62052,1.62058,1.62048,1.62053,52000000.0
2007-03-29 10:01:00,1.62063,1.62071,1.62046,1.62051,144900002.0
2007-03-29 10:02:00,1.62043,1.62055,1.62041,1.62048,179699996.0
2007-03-29 10:03:00,1.6205,1.6205,1.6205,1.6205,69700001.0
2007-03-29 10:04:00,1.6205,1.62055,1.6205,1.62055,33700000.0
2007-03-29 10:05:00,1.62048,1.62061,1.62047,1.62061,85699998.0
2007-03-29 10:06:00,1.62062,1.6207,1.62053,1.62053,160700002.0
2007-03-29 10:07:00,1.62058,1.62061,1.62052,1.6206,126200000.0
2007-03-29 10:08:00,1.62055,1.62055,1.62055,1.62055,13600000.0
2007-03-29 10:09:00,1.62052,1.62074,1.62052,1.62059,203700002.0
2007-03-29 10:10:00,1.62064,1.62079,1.62064,1.62078,203199999.0
2007-03-29 10:11:00,1.62067,1.62075,1.62067,1.62075,117400004.0
2007-03-29 10:12:00,1.62062,1.62067,1.62056,1.62065,247599996.0
2007-03-29 10:13:00,1.62073,1.6208,1.6207,1.62075,165799998.0
2007-03-29 10:14:00,1.62073,1.621,1.62073,1.62097,118400001.0
2007-03-29 10:15:00,1.62088,1.62093,1.62076,1.6208,259000004.0
2007-03-29 10:16:00,1.62075,1.62075,1.62053,1.62053,74699999.0
2007-03-29 10:17:00,1.62059,1.62067,1.62059,1.62067,34800000.0
2007-03-29 10:18:00,1.62062,1.62069,1.62047,1.62047,149400002.0
2007-03-29 10:19:00,1.62059,1.62087,1.62059,1.62087,169599998.0
2007-03-29 10:20:00,1.62083,1.62091,1.62074,1.62074,141400001.0
2007-03-29 10:21:00,1.62081,1.62081,1.6207,1.62081,65699999.0
2007-03-29 10:22:00,1.62073,1.62078,1.62065,1.6207,172999999.0
2007-03-29 10:23:00,1.62067,1.6207,1.62061,1.62062,103100001.0
2007-03-29 10:24:00,1.62065,1.62075,1.62065,1.62075,69299999.0
2007-03-29 10:25:00,1.62073,1.62075,1.62067,1.62067,119000002.0
2007-03-29 10:26:00,1.62073,1.62081,1.6207,1.62081,170200002.0
2007-03-29 10:27:00,1.6209,1.6209,1.62081,1.62081,118200001.0
2007-03-29 10:28:00,1.62085,1.62096,1.62068,1.62096,183500000.0
2007-03-29 10:29:00,1.62107,1.62111,1.62101,1.62101,73500002.0
2007-03-29 10:30:00,1.62104,1.62116,1.62095,1.62095,234600001.0
2007-03-29 10:31:00,1.62099,1.62103,1.62089,1.62097,84499999.0
2007-03-29 10:32:00,1.6209,1.6209,1.62077,1.62079,36100000.0
2007-03-29 10:33:00,1.62087,1.62093,1.62087,1.62093,40000000.0
2007-03-29 10:34:00,1.621,1.621,1.62085,1.62085,14100000.0
2007-03-29 10:35:00,1.62074,1.62074,1.62074,1.62074,35200000.0
2007-03-29 10:36:00,1.62072,1.6208,1.62066,1.6207,232899998.0
2007-03-29 10:37:00,1.62082,1.62082,1.62076,1.62076,24099999.0
2007-03-29 10:38:00,1.62075,1.62084,1.62075,1.62081,87600000.0
2007-03-29 10:39:00,1.62066,1.62072,1.62061,1.62061,87899998.0
2007-03-29 10:40:00,1.62068,1.62068,1.62058,1.62065,46099998.0
2007-03-29 10:41:00,1.62077,1.6208,1.62062,1.62062,183799998.0
2007-03-29 10:42:00,1.62074,1.62076,1.62063,1.62063,91700001.0
2007-03-29 10:43:00,1.62067,1.62077,1.62067,1.6207,234200003.0
2007-03-29 10:44:00,1.62067,1.62075,1.62067,1.62075,140000000.0
2007-03-29 10:45:00,1.62076,1.6208,1.62065,1.6207,216599997.0
2007-03-29 10:46:00,1.62068,1.62068,1.62062,1.62062,44700000.0
2007-03-29 10:47:00,1.62062,1.62076,1.62062,1.62072,146700003.0
2007-03-29 10:48:00,1.62063,1.62075,1.62057,1.62075,76899999.0
2007-03-29 10:49:00,1.62058,1.62073,1.62058,1.62066,101900000.0
2007-03-29 10:50:00,1.62073,1.62073,1.62061,1.62063,166899997.0
2007-03-29 10:51:00,1.62073,1.62073,1.62061,1.62061,79000001.0
2007-03-29 10:52:00,1.62058,1.6206,1.62058,1.6206,28000000.0
2007-03-29 10:53:00,1.62066,1.62077,1.62062,1.62062,85499999.0
2007-03-29 10:54:00,1.62065,1.62065,1.62049,1.62062,137000005.0
2007-03-29 10:55:00,1.6206,1.62083,1.62054,1.62083,146200002.0
2007-03-29 10:56:00,1.62088,1.62088,1.62082,1.62082,29500000.0
2007-03-29 10:57:00,1.62066,1.62066,1.62051,1.6206,136500000.0
2007-03-29 10:58:00,1.62059,1.62066,1.62058,1.62065,128600000.0
2007-03-29 10:59:00,1.62055,1.62066,1.62055,1.6206,52300000.0
2007-03-29 11:00:00,1.62068,1.6207,1.62048,1.62053,222300003.0
2007-03-29 11:01:00,1.62064,1.62072,1.6206,1.6206,97500000.0
2007-03-29 11:02:00,1.62062,1.62065,1.62055,1.6206,176199999.0
2007-03-29 11:03:00,1.62065,1.62065,1.62058,1.62058,25600000.0
2007-03-29 11:04:00,1.62053,1.62069,1.62053,1.62053,99900002.0
2007-03-29 11:05:00,1.62062,1.6207,1.62062,1.62067,103600001.0
2007-03-29 11:06:00,1.62063,1.62063,1.62039,1.6205,47100000.0
2007-03-29 11:07:00,1.62053,1.62057,1.62043,1.6205,106100001.0
2007-03-29 11:08:00,1.62063,1.62063,1.62052,1.62053,135800002.0
2007-03-29 11:09:00,1.62061,1.62063,1.62058,1.62058,40200000.0
2007-03-29 11:10:00,1.6205,1.6205,1.6205,1.6205,38299999.0
2007-03-29 11:11:00,1.62057,1.62058,1.62055,1.62058,96000001.0
2007-03-29 11:12:00,1.62049,1.62057,1.62048,1.62048,39199999.0
2007-03-29 11:13:00,1.6205,1.62053,1.62039,1.62052,103000002.0
2007-03-29 11:14:00,1.62053,1.6206,1.62044,1.6206,77400000.0
2007-03-29 11:15:00,1.62058,1.62065,1.62052,1.62065,208999999.0
2007-03-29 11:16:00,1.62058,1.62058,1.62057,1.62057,21600000.0
2007-03-29 11:17:00,1.62064,1.6207,1.62054,1.62054,27600000.0
2007-03-29 11:18:00,1.62048,1.62049,1.62048,1.62049,79300003.0
2007-03-29 11:19:00,1.62047,1.62058,1.62036,1.62036,153300001.0
2007-03-29 11:20:00,1.62037,1.6204,1.6203,1.6204,196300002.0
2007-03-29 11:21:00,1.62042,1.62042,1.62029,1.62029,115800004.0
2007-03-29 11:22:00,1.62032,1.62038,1.62032,1.62038,23500000.0
2007-03-29 11:23:00,1.62043,1.62059,1.62043,1.6205,142100001.0
2007-03-29 11:24:00,1.62057,1.62061,1.62057,1.62058,88599999.0
2007-03-29 11:25:00,1.62056,1.6206,1.62056,1.62058,127900000.0
2007-03-29 11:26:00,1.62063,1.62063,1.6204,1.62046,161100001.0
2007-03-29 11:27:00,1.62045,1.62047,1.62039,1.6204,67100000.0
2007-03-29 11:28:00,1.62014,1.62028,1.61994,1.61994,172900003.0
2007-03-29 11:29:00,1.61987,1.62006,1.61987,1.61995,141300001.0
2007-03-29 11:30:00,1.62012,1.62012,1.61994,1.61999,70099998.0
2007-03-29 11:31:00,1.61981,1.62008,1.61977,1.62008,225100005.0
2007-03-29 11:32:00,1.62002,1.62006,1.61996,1.61999,128200003.0
2007-03-29 11:33:00,1.62011,1.62011,1.61989,1.61995,217200001.0
2007-03-29 11:34:00,1.61985,1.6201,1.61985,1.6201,65600000.0
2007-03-29 11:35:00,1.62015,1.62022,1.62014,1.62017,138999998.0
2007-03-29 11:36:00,1.62013,1.62028,1.62011,1.62015,291999995.0
2007-03-29 11:37:00,1.62012,1.62015,1.61998,1.62015,215100002.0
2007-03-29 11:38:00,1.62023,1.62032,1.6201,1.62032,203800002.0
2007-03-29 11:39:00,1.62033,1.62033,1.62007,1.62007,43200000.0
2007-03-29 11:40:00,1.62009,1.62019,1.62009,1.62015,206500000.0
2007-03-29 11:41:00,1.62021,1.62028,1.62021,1.62027,51100000.0
2007-03-29 11:42:00,1.62026,1.62035,1.62022,1.62028,122199998.0
2007-03-29 11:43:00,1.6204,1.62044,1.62038,1.62042,86200000.0
2007-03-29 11:44:00,1.62036,1.62044,1.62033,1.62044,127000002.0
2007-03-29 11:45:00,1.62043,1.62049,1.62042,1.62042,74299999.0
2007-03-29 11:46:00,1.62043,1.62051,1.62041,1.62049,152899999.0
2007-03-29 11:47:00,1.62043,1.62048,1.6204,1.62044,207799999.0
2007-03-29 11:48:00,1.62047,1.62051,1.62037,1.62037,116699999.0
2007-03-29 11:49:00,1.62041,1.62051,1.62041,1.62051,41000000.0
2007-03-29 11:50:00,1.62044,1.62045,1.6204,1.62045,162900000.0
2007-03-29 11:51:00,1.62038,1.62038,1.62032,1.62032,16000000.0
2007-03-29 11:52:00,1.62037,1.62051,1.62035,1.62047,177499998.0
2007-03-29 11:53:00,1.62038,1.62048,1.62038,1.62048,90200000.0
2007-03-29 11:54:00,1.62052,1.62052,1.62034,1.62043,84799999.0
2007-03-29 11:55:00,1.62047,1.62048,1.62036,1.6204,197699997.0
2007-03-29 11:56:00,1.62033,1.62047,1.62033,1.62047,170599999.0
2007-03-29 11:57:00,1.62039,1.62039,1.62031,1.62031,10400000.0
2007-03-29 11:58:00,1.62036,1.62036,1.62028,1.62028,118100003.0
2007-03-29 11:59:00,1.62032,1.62033,1.62032,1.62033,44700000.0
2007-03-29 12:00:00,1.62033,1.6204,1.62026,1.62026,111899999.0
2007-03-29 12:01:00,1.62031,1.62034,1.6202,1.62033,120699999.0
2007-03-29 12:02:00,1.62038,1.62038,1.62026,1.62029,101200000.0
2007-03-29 12:03:00,1.62037,1.62038,1.62025,1.6203,199800002.0
2007-03-29 12:04:00,1.62033,1.6204,1.62028,1.6203,149299999.0
2007-03-29 12:05:00,1.62034,1.62034,1.62034,1.62034,47899999.0
2007-03-29 12:06:00,1.6204,1.6204,1.6204,1.6204,8000000.0
2007-03-29 12:07:00,1.62036,1.62038,1.62026,1.62034,54700000.0
2007-03-29 12:08:00,1.62023,1.62034,1.62023,1.62028,28900000.0
2007-03-29 12:09:00,1.62026,1.62033,1.62021,1.62025,61499999.0
2007-03-29 12:10:00,1.62018,1.62038,1.62018,1.6203,128599999.0
2007-03-29 12:11:00,1.62033,1.62033,1.62022,1.62023,64300000.0
2007-03-29 12:12:00,1.6203,1.6203,1.6203,1.6203,28799999.0
2007-03-29 12:13:00,1.62016,1.62039,1.62016,1.62031,167200000.0
2007-03-29 12:14:00,1.62025,1.62033,1.62025,1.6203,137100000.0
2007-03-29 12:15:00,1.6203,1.6203,1.6203,1.6203,15200000.0
2007-03-29 12:16:00,1.6204,1.6204,1.62022,1.62022,157199998.0
2007-03-29 12:17:00,1.62025,1.62027,1.62025,1.62027,117400002.0
2007-03-29 12:18:00,1.62027,1.62028,1.62022,1.62022,77299999.0
2007-03-29 12:19:00,1.62021,1.62032,1.62018,1.62026,284800002.0
2007-03-29 12:20:00,1.62028,1.62028,1.62027,1.62028,111000002.0
2007-03-29 12:21:00,1.62025,1.62033,1.62004,1.62033,175000004.0
2007-03-29 12:22:00,1.62031,1.62031,1.62018,1.62018,230799999.0
2007-03-29 12:23:00,1.62036,1.62054,1.62036,1.62038,122300000.0
2007-03-29 12:24:00,1.62044,1.62064,1.62033,1.62064,114299998.0
2007-03-29 12:25:00,1.62052,1.62059,1.62046,1.62059,159800000.0
2007-03-29 12:26:00,1.62059,1.62069,1.62059,1.6206,135899999.0
2007-03-29 12:27:00,1.62052,1.6206,1.62045,1.6206,202899997.0
2007-03-29 12:28:00,1.62055,1.62063,1.6205,1.62063,210000004.0
2007-03-29 12:29:00,1.62055,1.62061,1.62053,1.62055,121299998.0
2007-03-29 12:30:00,1.62058,1.6206,1.62058,1.6206,12000000.0
2007-03-29 12:31:00,1.62068,1.62079,1.62068,1.62079,63799999.0
2007-03-29 12:32:00,1.6207,1.62074,1.62067,1.62074,136500001.0
2007-03-29 12:33:00,1.62063,1.62064,1.62041,1.62041,195599999.0
2007-03-29 12:34:00,1.62049,1.62049,1.62043,1.62048,123400000.0
2007-03-29 12:35:00,1.62045,1.62045,1.62045,1.62045,13600000.0
2007-03-29 12:36:00,1.62053,1.62054,1.62047,1.62052,93999998.0
2007-03-29 12:37:00,1.6205,1.6205,1.6204,1.62049,133900004.0
2007-03-29 12:38:00,1.62052,1.62052,1.62041,1.62048,227500002.0
2007-03-29 12:39:00,1.62053,1.62053,1.62039,1.62042,52000000.0
2007-03-29 12:40:00,1.62041,1.62041,1.6203,1.6203,65500000.0
2007-03-29 12:41:00,1.62029,1.62052,1.62028,1.62042,114200001.0
2007-03-29 12:42:00,1.62038,1.62038,1.62037,1.62037,19900000.0
2007-03-29 12:43:00,1.62043,1.62045,1.62036,1.6204,138100002.0
2007-03-29 12:44:00,1.62046,1.62055,1.62034,1.62034,123100000.0
2007-03-29 12:45:00,1.6204,1.62058,1.6204,1.62055,110800002.0
2007-03-29 12:46:00,1.62057,1.62061,1.62038,1.62042,138200004.0
2007-03-29 12:47:00,1.62044,1.6206,1.62037,1.62041,126100002.0
2007-03-29 12:48:00,1.62059,1.62062,1.62047,1.62047,246800003.0
2007-03-29 12:49:00,1.62049,1.62053,1.62041,1.62041,161499997.0
2007-03-29 12:50:00,1.62045,1.62056,1.62044,1.62055,119400004.0
2007-03-29 12:51:00,1.62054,1.62058,1.62053,1.62053,135900000.0
2007-03-29 12:52:00,1.62058,1.62062,1.62058,1.62062,72700001.0
2007-03-29 12:53:00,1.62072,1.62072,1.62056,1.62061,131899999.0
2007-03-29 12:54:00,1.62073,1.6208,1.62066,1.62066,12500000.0
2007-03-29 12:55:00,1.62075,1.62075,1.62075,1.62075,53500000.0
2007-03-29 12:56:00,1.62062,1.62071,1.62059,1.62064,194199999.0
2007-03-29 12:57:00,1.62059,1.62068,1.62053,1.62061,116200002.0
2007-03-29 12:58:00,1.62069,1.62069,1.62066,1.62066,82400002.0
2007-03-29 12:59:00,1.62072,1.62078,1.62057,1.62074,224199999.0
2007-03-29 13:00:00,1.62073,1.62099,1.62064,1.62091,223799999.0
2007-03-29 13:01:00,1.62081,1.62086,1.62075,1.62086,77500000.0
2007-03-29 13:02:00,1.6209,1.62096,1.62088,1.62088,84299999.0
2007-03-29 13:03:00,1.62092,1.62092,1.62078,1.62078,70499998.0
2007-03-29 13:04:00,1.62078,1.6209,1.62078,1.62087,171799998.0
2007-03-29 13:05:00,1.62085,1.62087,1.62085,1.62087,43100000.0
2007-03-29 13:06:00,1.62079,1.62079,1.62071,1.62071,36000000.0
2007-03-29 13:07:00,1.62064,1.62068,1.62064,1.62064,94200001.0
2007-03-29 13:08:00,1.62067,1.62079,1.6206,1.6206,113599998.0
2007-03-29 13:09:00,1.62072,1.62075,1.62066,1.62069,109399999.0
2007-03-29 13:10:00,1.62065,1.62065,1.62062,1.62062,20800000.0
2007-03-29 13:11:00,1.6207,1.6207,1.6207,1.6207,11800000.0
2007-03-29 13:12:00,1.62063,1.6207,1.62058,1.62058,44700000.0
2007-03-29 13:13:00,1.62062,1.62071,1.62058,1.62058,140500000.0
2007-03-29 13:14:00,1.62048,1.62059,1.62037,1.62055,199200001.0
2007-03-29 13:15:00,1.6204,1.62056,1.62038,1.62056,134200001.0
2007-03-29 13:16:00,1.6205,1.6205,1.62037,1.62038,104399998.0
2007-03-29 13:17:00,1.6205,1.6205,1.62029,1.62037,83200000.0
2007-03-29 13:18:00,1.62037,1.62039,1.62015,1.62039,104700000.0
2007-03-29 13:19:00,1.6204,1.62041,1.62015,1.62027,170100004.0
2007-03-29 13:20:00,1.62033,1.62044,1.62033,1.62044,25600000.0
2007-03-29 13:21:00,1.62046,1.62049,1.62046,1.62049,11800000.0
2007-03-29 13:22:00,1.62041,1.62047,1.62041,1.62047,85400000.0
2007-03-29 13:23:00,1.62055,1.62055,1.62038,1.62047,48000000.0
2007-03-29 13:24:00,1.62058,1.62058,1.62045,1.62045,19200000.0
2007-03-29 13:25:00,1.62043,1.62043,1.62028,1.6203,99800000.0
2007-03-29 13:26:00,1.62044,1.62052,1.62038,1.62049,181500001.0
2007-03-29 13:27:00,1.62056,1.6206,1.62046,1.62046,167100000.0
2007-03-29 13:28:00,1.62043,1.62055,1.62043,1.62055,138800000.0
2007-03-29 13:29:00,1.6205,1.62053,1.6205,1.62052,69500002.0
2007-03-29 13:30:00,1.62043,1.62053,1.62026,1.6204,342599995.0
2007-03-29 13:31:00,1.62049,1.6205,1.62043,1.62043,54400001.0
2007-03-29 13:32:00,1.62055,1.62055,1.6204,1.6204,90400002.0
2007-03-29 13:33:00,1.62054,1.62058,1.62042,1.62058,199700003.0
2007-03-29 13:34:00,1.62051,1.62064,1.62051,1.62054,111800000.0
2007-03-29 13:35:00,1.62055,1.62066,1.6205,1.6206,78600000.0
2007-03-29 13:36:00,1.62051,1.62068,1.62051,1.62067,137400001.0
2007-03-29 13:37:00,1.62061,1.62066,1.62048,1.62066,169599998.0
2007-03-29 13:38:00,1.62074,1.62085,1.62067,1.62083,191699999.0
2007-03-29 13:39:00,1.62073,1.62082,1.62066,1.62082,287400003.0
2007-03-29 13:40:00,1.62097,1.62097,1.62066,1.6208,252799998.0
2007-03-29 13:41:00,1.62098,1.62103,1.62093,1.62097,150699998.0
2007-03-29 13:42:00,1.6209,1.6209,1.62078,1.62078,253699998.0
2007-03-29 13:43:00,1.62006,1.62074,1.62006,1.62074,98400000.0
2007-03-29 13:44:00,1.62078,1.621,1.62078,1.621,155000000.0
2007-03-29 13:45:00,1.62108,1.62108,1.62095,1.62097,168500002.0
2007-03-29 13:46:00,1.62091,1.62098,1.62088,1.62093,165499997.0
2007-03-29 13:47:00,1.62097,1.62111,1.62097,1.62104,65499999.0
2007-03-29 13:48:00,1.62099,1.62099,1.62094,1.62094,10700000.0
2007-03-29 13:49:00,1.62093,1.62093,1.62092,1.62092,51100000.0
2007-03-29 13:50:00,1.62099,1.62103,1.62098,1.62098,63199997.0
2007-03-29 13:51:00,1.621,1.62111,1.621,1.62107,213099998.0
2007-03-29 13:52:00,1.62101,1.62107,1.62091,1.62091,87500000.0
2007-03-29 13:53:00,1.62095,1.62095,1.62085,1.62085,40700001.0
2007-03-29 13:54:00,1.62088,1.62091,1.62077,1.62078,258599998.0
2007-03-29 13:55:00,1.62077,1.62093,1.62075,1.62093,125400000.0
2007-03-29 13:56:00,1.6209,1.6209,1.6209,1.6209,33500000.0
2007-03-29 13:57:00,1.6209,1.6209,1.6209,1.6209,2400000.0
2007-03-29 13:58:00,1.62087,1.621,1.62087,1.62094,68800000.0
2007-03-29 13:59:00,1.62096,1.62101,1.62085,1.6209,179599995.0
2007-03-29 14:00:00,1.6209,1.6209,1.6209,1.6209,22400000.0
2007-03-29 14:01:00,1.6209,1.62096,1.62088,1.62095,86300000.0
2007-03-29 14:02:00,1.62088,1.62095,1.62085,1.62095,105500000.0
2007-03-29 14:03:00,1.62098,1.62098,1.62089,1.62089,86199999.0
2007-03-29 14:04:00,1.6208,1.62083,1.62066,1.62068,114700000.0
2007-03-29 14:05:00,1.62072,1.62087,1.6207,1.6207,144600000.0
2007-03-29 14:06:00,1.62057,1.62069,1.62057,1.62067,116599997.0
2007-03-29 14:07:00,1.62055,1.62068,1.62055,1.62068,61500000.0
2007-03-29 14:08:00,1.6207,1.62075,1.6207,1.62075,8000000.0
2007-03-29 14:09:00,1.62069,1.6207,1.62065,1.62067,143700001.0
2007-03-29 14:10:00,1.62071,1.62071,1.62046,1.62055,128500000.0
2007-03-29 14:11:00,1.62062,1.62071,1.62055,1.6206,161400002.0
2007-03-29 14:12:00,1.62065,1.62076,1.62061,1.62075,165000002.0
2007-03-29 14:13:00,1.62089,1.62113,1.62089,1.62113,69500000.0
2007-03-29 14:14:00,1.62119,1.6214,1.62112,1.6214,141399997.0
2007-03-29 14:15:00,1.62133,1.62149,1.62133,1.62143,159600002.0
2007-03-29 14:16:00,1.62143,1.6215,1.62128,1.6215,177100004.0
2007-03-29 14:17:00,1.62157,1.62178,1.62157,1.62178,69500000.0
2007-03-29 14:18:00,1.62177,1.62177,1.62166,1.62171,100800001.0
2007-03-29 14:19:00,1.62168,1.62168,1.62144,1.62155,138000000.0
2007-03-29 14:20:00,1.62162,1.62171,1.62156,1.62165,271799999.0
2007-03-29 14:21:00,1.62167,1.62167,1.62154,1.62157,70500000.0
2007-03-29 14:22:00,1.62155,1.62161,1.62147,1.6216,91500000.0
2007-03-29 14:23:00,1.62156,1.62158,1.62148,1.62158,178100000.0
2007-03-29 14:24:00,1.62158,1.62163,1.62152,1.62163,68699999.0
2007-03-29 14:25:00,1.62159,1.62168,1.62142,1.62153,242800001.0
2007-03-29 14:26:00,1.62162,1.62169,1.62159,1.62162,181900002.0
2007-03-29 14:27:00,1.62167,1.6217,1.62156,1.62157,189300002.0
2007-03-29 14:28:00,1.6216,1.62167,1.62157,1.62157,77499999.0
2007-03-29 14:29:00,1.6215,1.62156,1.62137,1.62156,85900000.0
2007-03-29 14:30:00,1.6216,1.62185,1.62153,1.62181,105499999.0
2007-03-29 14:31:00,1.62159,1.6222,1.62159,1.6222,70400001.0
2007-03-29 14:32:00,1.6225,1.6225,1.62227,1.6223,164600000.0
2007-03-29 14:33:00,1.6223,1.6223,1.62209,1.62214,131400002.0
2007-03-29 14:34:00,1.62218,1.62218,1.62192,1.62192,72900000.0
2007-03-29 14:35:00,1.6219,1.62199,1.62183,1.62185,218699999.0
2007-03-29 14:36:00,1.6219,1.62207,1.62188,1.62205,61399998.0
2007-03-29 14:37:00,1.62214,1.62221,1.62207,1.62207,146100000.0
2007-03-29 14:38:00,1.62201,1.62226,1.62201,1.62225,244300002.0
2007-03-29 14:39:00,1.62233,1.62243,1.62231,1.6224,239500003.0
2007-03-29 14:40:00,1.62232,1.6224,1.62223,1.62237,159099996.0
2007-03-29 14:41:00,1.62232,1.62242,1.62228,1.62228,151000000.0
2007-03-29 14:42:00,1.62234,1.62239,1.62225,1.6223,82600000.0
2007-03-29 14:43:00,1.62219,1.62246,1.62219,1.62224,89900000.0
2007-03-29 14:44:00,1.62223,1.62233,1.62216,1.62227,111799999.0
2007-03-29 14:45:00,1.62275,1.62323,1.62266,1.62323,95000002.0
2007-03-29 14:46:00,1.62317,1.62331,1.62303,1.62315,135900001.0
2007-03-29 14:47:00,1.62333,1.62363,1.62331,1.62363,64000000.0
2007-03-29 14:48:00,1.62357,1.62357,1.62332,1.62332,81499998.0
2007-03-29 14:49:00,1.62322,1.62324,1.62313,1.62313,138900002.0
2007-03-29 14:50:00,1.6231,1.62351,1.6231,1.62351,64000000.0
2007-03-29 14:51:00,1.62355,1.62355,1.62335,1.62335,65500001.0
2007-03-29 14:52:00,1.6233,1.6233,1.6231,1.6231,81400000.0
2007-03-29 14:53:00,1.62312,1.62328,1.62308,1.62318,168300000.0
2007-03-29 14:54:00,1.62319,1.62328,1.62308,1.62325,215399996.0
2007-03-29 14:55:00,1.6233,1.6233,1.62315,1.62315,120000001.0
2007-03-29 14:56:00,1.62306,1.62326,1.62306,1.62317,104700001.0
2007-03-29 14:57:00,1.62307,1.62308,1.62307,1.62308,34300000.0
2007-03-29 14:58:00,1.6231,1.62322,1.62302,1.62322,182700003.0
2007-03-29 14:59:00,1.62327,1.62329,1.62314,1.62319,214100001.0
2007-03-29 15:00:00,1.62314,1.62314,1.62311,1.62311,9800000.0
2007-03-29 15:01:00,1.62308,1.62308,1.62303,1.62303,57500000.0
2007-03-29 15:02:00,1.62311,1.62311,1.62292,1.62303,84600000.0
2007-03-29 15:03:00,1.62323,1.62323,1.62314,1.62314,98400002.0
2007-03-29 15:04:00,1.62307,1.62316,1.62303,1.6231,235299999.0
2007-03-29 15:05:00,1.62315,1.62315,1.623,1.62315,188900000.0
2007-03-29 15:06:00,1.62312,1.62314,1.62298,1.62314,67900000.0
2007-03-29 15:07:00,1.6231,1.62315,1.6231,1.62315,10400000.0
2007-03-29 15:08:00,1.62326,1.62334,1.62319,1.62323,228300002.0
2007-03-29 15:09:00,1.62337,1.62343,1.62328,1.62328,93800000.0
2007-03-29 15:10:00,1.62335,1.62344,1.6233,1.6233,83500000.0
2007-03-29 15:11:00,1.62317,1.62343,1.62317,1.62329,234600001.0
2007-03-29 15:12:00,1.6233,1.6234,1.6233,1.62331,138799998.0
2007-03-29 15:13:00,1.62347,1.62351,1.62347,1.62348,40700001.0
2007-03-29 15:14:00,1.62352,1.62367,1.62348,1.62362,111300000.0
2007-03-29 15:15:00,1.6236,1.62377,1.6236,1.62368,184599999.0
2007-03-29 15:16:00,1.62373,1.62373,1.62363,1.62363,56700002.0
2007-03-29 15:17:00,1.6236,1.6236,1.62341,1.62348,155600004.0
2007-03-29 15:18:00,1.62357,1.62359,1.62332,1.62348,176600001.0
2007-03-29 15:19:00,1.62342,1.62342,1.62314,1.62319,92700000.0
2007-03-29 15:20:00,1.62321,1.62321,1.62297,1.6231,143699999.0
2007-03-29 15:21:00,1.6232,1.62346,1.6232,1.62346,87500002.0
2007-03-29 15:22:00,1.62328,1.62328,1.62303,1.62303,142899999.0
2007-03-29 15:23:00,1.62287,1.62287,1.62271,1.62284,213800002.0
2007-03-29 15:24:00,1.62287,1.62291,1.62279,1.62288,99700000.0
2007-03-29 15:25:00,1.62287,1.62287,1.62286,1.62286,10400000.0
2007-03-29 15:26:00,1.62285,1.62295,1.62283,1.62295,100799997.0
2007-03-29 15:27:00,1.62302,1.62302,1.62288,1.62288,152600002.0
2007-03-29 15:28:00,1.62289,1.62303,1.62288,1.623,149500000.0
2007-03-29 15:29:00,1.62302,1.62302,1.62286,1.62297,217200002.0
2007-03-29 15:30:00,1.62304,1.6232,1.62299,1.62314,165300004.0
2007-03-29 15:31:00,1.62318,1.62336,1.62311,1.62336,87900000.0
2007-03-29 15:32:00,1.62335,1.62335,1.62322,1.62329,141699999.0
2007-03-29 15:33:00,1.62337,1.62345,1.62333,1.62337,160499999.0
2007-03-29 15:34:00,1.62335,1.62335,1.6232,1.62333,185400002.0
2007-03-29 15:35:00,1.62329,1.62332,1.62321,1.62324,238000000.0
2007-03-29 15:36:00,1.62322,1.62324,1.62314,1.62324,65600001.0
2007-03-29 15:37:00,1.62318,1.62318,1.62312,1.62312,28000000.0
2007-03-29 15:38:00,1.62319,1.62328,1.62313,1.62326,135700000.0
2007-03-29 15:39:00,1.62309,1.62311,1.62309,1.62311,17000000.0
2007-03-29 15:40:00,1.62307,1.62315,1.62306,1.62308,74100000.0
2007-03-29 15:41:00,1.62312,1.62312,1.62294,1.62305,60000001.0
2007-03-29 15:42:00,1.62295,1.62304,1.62295,1.62304,108700001.0
2007-03-29 15:43:00,1.62306,1.62311,1.62299,1.62311,67900000.0
2007-03-29 15:44:00,1.62298,1.62314,1.62298,1.62314,94600000.0
2007-03-29 15:45:00,1.62314,1.62314,1.62304,1.62306,77400000.0
2007-03-29 15:46:00,1.62307,1.62308,1.62299,1.62302,150900001.0
2007-03-29 15:47:00,1.62305,1.62312,1.62303,1.62303,75300001.0
2007-03-29 15:48:00,1.6231,1.6231,1.62294,1.62301,266800003.0
2007-03-29 15:49:00,1.62311,1.62311,1.62304,1.62304,91100000.0
2007-03-29 15:50:00,1.62306,1.62314,1.62302,1.62309,57500001.0
2007-03-29 15:51:00,1.62312,1.62314,1.6231,1.6231,32800000.0
2007-03-29 15:52:00,1.62312,1.62315,1.62303,1.62307,95100002.0
2007-03-29 15:53:00,1.62313,1.62318,1.62307,1.62316,84000000.0
2007-03-29 15:54:00,1.62318,1.62322,1.62306,1.62313,64799998.0
2007-03-29 15:55:00,1.623,1.62317,1.623,1.62311,129400003.0
2007-03-29 15:56:00,1.62314,1.62326,1.62313,1.62313,176400000.0
2007-03-29 15:57:00,1.62308,1.62323,1.62304,1.62321,95699999.0
2007-03-29 15:58:00,1.62315,1.62339,1.62313,1.62339,171500000.0
2007-03-29 15:59:00,1.6234,1.62366,1.6234,1.62366,92699999.0
2007-03-29 16:00:00,1.62375,1.62385,1.62361,1.62374,77900000.0
2007-03-29 16:01:00,1.62368,1.62375,1.62366,1.62375,107500001.0
2007-03-29 16:02:00,1.62391,1.6243,1.62391,1.6243,112699997.0
2007-03-29 16:03:00,1.62413,1.62413,1.62403,1.62403,7200000.0
2007-03-29 16:04:00,1.62386,1.62386,1.62374,1.62379,228499998.0
2007-03-29 16:05:00,1.62387,1.62399,1.62378,1.62396,185300002.0
2007-03-29 16:06:00,1.62403,1.62415,1.62392,1.62401,117299999.0
2007-03-29 16:07:00,1.62413,1.62417,1.62406,1.62409,123900000.0
2007-03-29 16:08:00,1.62409,1.62419,1.62395,1.62403,70500000.0
2007-03-29 16:09:00,1.62397,1.62411,1.62397,1.62402,98400000.0
2007-03-29 16:10:00,1.62401,1.62401,1.62387,1.62388,65300000.0
2007-03-29 16:11:00,1.62391,1.62399,1.62377,1.62395,213500001.0
2007-03-29 16:12:00,1.62388,1.6239,1.62382,1.62387,69699998.0
2007-03-29 16:13:00,1.6239,1.6239,1.62373,1.62378,65500000.0
2007-03-29 16:14:00,1.62377,1.62386,1.62377,1.62379,130199999.0
2007-03-29 16:15:00,1.62369,1.6237,1.62359,1.62363,137500001.0
2007-03-29 16:16:00,1.62365,1.62389,1.62359,1.62383,157400004.0
2007-03-29 16:17:00,1.62385,1.62394,1.62385,1.62394,86300000.0
2007-03-29 16:18:00,1.62389,1.62392,1.62375,1.62388,144400001.0
2007-03-29 16:19:00,1.624,1.62417,1.624,1.62409,120800000.0
2007-03-29 16:20:00,1.62421,1.62421,1.62415,1.62415,17600000.0
2007-03-29 16:21:00,1.62436,1.6246,1.62435,1.6246,79200000.0
2007-03-29 16:22:00,1.62463,1.62483,1.62455,1.62483,150300001.0
2007-03-29 16:23:00,1.62472,1.62472,1.62455,1.62455,124700000.0
2007-03-29 16:24:00,1.62458,1.62461,1.62452,1.62452,109099999.0
2007-03-29 16:25:00,1.6245,1.62456,1.62447,1.62455,154599999.0
2007-03-29 16:26:00,1.62447,1.62461,1.62443,1.62453,202600001.0
2007-03-29 16:27:00,1.62451,1.62459,1.62447,1.62449,45500000.0
2007-03-29 16:28:00,1.62443,1.62443,1.62442,1.62442,53500000.0
2007-03-29 16:29:00,1.62441,1.62441,1.62434,1.62434,67799999.0
2007-03-29 16:30:00,1.62435,1.62446,1.62435,1.62438,150699999.0
2007-03-29 16:31:00,1.62437,1.62439,1.62429,1.6243,93800000.0
2007-03-29 16:32:00,1.62412,1.62418,1.62408,1.62414,111000000.0
2007-03-29 16:33:00,1.62415,1.62421,1.62401,1.62417,223599997.0
2007-03-29 16:34:00,1.62422,1.62426,1.6242,1.62426,96700002.0
2007-03-29 16:35:00,1.62417,1.62427,1.62415,1.62419,153600000.0
2007-03-29 16:36:00,1.62425,1.62432,1.62425,1.62432,52000000.0
2007-03-29 16:37:00,1.62439,1.62439,1.62439,1.62439,8700000.0
2007-03-29 16:38:00,1.62429,1.62439,1.62425,1.62429,211100002.0
2007-03-29 16:39:00,1.62424,1.62424,1.6241,1.62418,129500000.0
2007-03-29 16:40:00,1.62416,1.62422,1.62407,1.62407,230199999.0
2007-03-29 16:41:00,1.62407,1.62417,1.62405,1.62415,219700000.0
2007-03-29 16:42:00,1.62418,1.62418,1.62407,1.62417,241500005.0
2007-03-29 16:43:00,1.62423,1.62436,1.62422,1.62429,81200001.0
2007-03-29 16:44:00,1.62434,1.62434,1.62406,1.62406,126200000.0
2007-03-29 16:45:00,1.62384,1.62384,1.62371,1.62371,37500002.0
2007-03-29 16:46:00,1.62363,1.62372,1.62356,1.6237,185100000.0
2007-03-29 16:47:00,1.62381,1.62386,1.62368,1.6237,161600002.0
2007-03-29 16:48:00,1.62366,1.62369,1.62366,1.62369,13900000.0
2007-03-29 16:49:00,1.62362,1.62362,1.62349,1.62349,69399998.0
2007-03-29 16:50:00,1.62345,1.62345,1.6233,1.6233,39200000.0
2007-03-29 16:51:00,1.62329,1.62333,1.62321,1.62328,252600000.0
2007-03-29 16:52:00,1.62337,1.62339,1.62329,1.62338,126999999.0
2007-03-29 16:53:00,1.62339,1.62339,1.62335,1.62335,40800001.0
2007-03-29 16:54:00,1.62337,1.62356,1.62337,1.62343,115699999.0
2007-03-29 16:55:00,1.62348,1.62351,1.62341,1.62341,33500000.0
2007-03-29 16:56:00,1.62331,1.62345,1.62329,1.62335,207600004.0
2007-03-29 16:57:00,1.62343,1.62354,1.62335,1.62339,149600000.0
2007-03-29 16:58:00,1.6233,1.62342,1.62318,1.62335,191800003.0
2007-03-29 16:59:00,1.62352,1.62354,1.62342,1.62342,99000001.0
2007-03-29 17:00:00,1.62328,1.62336,1.62324,1.62324,281100005.0
2007-03-29 17:01:00,1.62333,1.62339,1.62322,1.62322,224799999.0
2007-03-29 17:02:00,1.62329,1.6234,1.62329,1.6234,135200002.0
2007-03-29 17:03:00,1.62343,1.62343,1.62336,1.62339,63300002.0
2007-03-29 17:04:00,1.62332,1.62339,1.6232,1.62332,176199997.0
2007-03-29 17:05:00,1.62333,1.62333,1.62316,1.62322,149499997.0
2007-03-29 17:06:00,1.62334,1.62336,1.62328,1.62329,103900000.0
2007-03-29 17:07:00,1.62338,1.62338,1.62331,1.62337,50000000.0
2007-03-29 17:08:00,1.62345,1.6235,1.62335,1.62349,174700000.0
2007-03-29 17:09:00,1.62352,1.62356,1.62332,1.62338,178500002.0
2007-03-29 17:10:00,1.62342,1.62345,1.62337,1.62344,80700000.0
2007-03-29 17:11:00,1.62339,1.62343,1.62324,1.6233,150700002.0
2007-03-29 17:12:00,1.62336,1.62339,1.62321,1.62327,148699999.0
2007-03-29 17:13:00,1.62327,1.62327,1.62315,1.62315,74999998.0
2007-03-29 17:14:00,1.62318,1.62323,1.62315,1.62323,147800004.0
2007-03-29 17:15:00,1.62318,1.62318,1.62306,1.62306,59900002.0
2007-03-29 17:16:00,1.62298,1.62311,1.62298,1.62304,130500003.0
2007-03-29 17:17:00,1.62295,1.62295,1.62295,1.62295,87000000.0
2007-03-29 17:18:00,1.62282,1.62282,1.62278,1.62278,66500000.0
2007-03-29 17:19:00,1.62282,1.6229,1.6228,1.6229,116099999.0
2007-03-29 17:20:00,1.62282,1.6229,1.62278,1.62284,280500002.0
2007-03-29 17:21:00,1.62283,1.62296,1.62283,1.62288,167000002.0
2007-03-29 17:22:00,1.62294,1.62302,1.6229,1.62297,126300001.0
2007-03-29 17:23:00,1.623,1.62304,1.62294,1.62299,160399999.0
2007-03-29 17:24:00,1.62304,1.62304,1.62299,1.62299,10400000.0
2007-03-29 17:25:00,1.62301,1.62302,1.62286,1.62302,75400000.0
2007-03-29 17:26:00,1.62307,1.6231,1.62291,1.623,186999999.0
2007-03-29 17:27:00,1.62309,1.62309,1.62306,1.62306,31200000.0
2007-03-29 17:28:00,1.62312,1.62322,1.62302,1.62304,123100001.0
2007-03-29 17:29:00,1.62297,1.62305,1.62291,1.62302,166300000.0
2007-03-29 17:30:00,1.62292,1.62303,1.62289,1.62292,55100000.0
2007-03-29 17:31:00,1.62288,1.62292,1.62275,1.62275,145399999.0
2007-03-29 17:32:00,1.62272,1.62278,1.62266,1.62275,239600005.0
2007-03-29 17:33:00,1.62279,1.62292,1.62278,1.62292,88799999.0
2007-03-29 17:34:00,1.62302,1.62311,1.62298,1.62311,24800000.0
2007-03-29 17:35:00,1.62308,1.62312,1.62308,1.62312,33500000.0
2007-03-29 17:36:00,1.62311,1.62323,1.62309,1.62317,220599996.0
2007-03-29 17:37:00,1.62342,1.6235,1.6231,1.62318,239700001.0
2007-03-29 17:38:00,1.6231,1.62318,1.62308,1.62313,284500003.0
2007-03-29 17:39:00,1.62311,1.62325,1.62311,1.6232,134199999.0
2007-03-29 17:40:00,1.62319,1.62319,1.62306,1.62311,226100006.0
2007-03-29 17:41:00,1.62314,1.62314,1.62307,1.62312,47100000.0
2007-03-29 17:42:00,1.62306,1.62323,1.62298,1.62317,183600000.0
2007-03-29 17:43:00,1.62332,1.62332,1.62321,1.62327,108700002.0
2007-03-29 17:44:00,1.62325,1.62325,1.62319,1.62325,159199998.0
2007-03-29 17:45:00,1.62307,1.62323,1.62307,1.62309,83699998.0
2007-03-29 17:46:00,1.62305,1.62305,1.62292,1.62292,56699999.0
2007-03-29 17:47:00,1.62293,1.62305,1.62288,1.62288,59500000.0
2007-03-29 17:48:00,1.62298,1.62305,1.62293,1.62298,83599999.0
2007-03-29 17:49:00,1.62298,1.62298,1.62287,1.62295,106099998.0
2007-03-29 17:50:00,1.62307,1.62307,1.62287,1.62287,87100000.0
2007-03-29 17:51:00,1.62278,1.62294,1.6227,1.6227,70600000.0
2007-03-29 17:52:00,1.62276,1.62277,1.62266,1.62272,105300000.0
2007-03-29 17:53:00,1.62282,1.62283,1.62277,1.62281,165899999.0
2007-03-29 17:54:00,1.62275,1.62282,1.62266,1.62266,147800001.0
2007-03-29 17:55:00,1.62273,1.62289,1.62272,1.62282,165800000.0
2007-03-29 17:56:00,1.62288,1.62293,1.62282,1.62284,109400000.0
2007-03-29 17:57:00,1.62274,1.62286,1.62263,1.62267,158900001.0
2007-03-29 17:58:00,1.62262,1.62268,1.62224,1.62234,116500000.0
2007-03-29 17:59:00,1.62232,1.62245,1.62222,1.62235,78800002.0
2007-03-29 18:00:00,1.62229,1.62229,1.62217,1.62222,35400000.0
2007-03-29 18:01:00,1.62218,1.62231,1.62217,1.62231,101600000.0
2007-03-29 18:02:00,1.62231,1.62245,1.62231,1.62235,150199998.0
2007-03-29 18:03:00,1.62239,1.62246,1.62237,1.62241,106300001.0
2007-03-29 18:04:00,1.62239,1.62246,1.62234,1.62246,139900001.0
2007-03-29 18:05:00,1.62247,1.62249,1.62239,1.62239,127000000.0
2007-03-29 18:06:00,1.62244,1.62248,1.62244,1.62248,73799998.0
2007-03-29 18:07:00,1.6225,1.62262,1.6225,1.62261,56500002.0
2007-03-29 18:08:00,1.6226,1.62277,1.6226,1.62268,119000000.0
2007-03-29 18:09:00,1.62285,1.62289,1.62269,1.62282,185500000.0
2007-03-29 18:10:00,1.62286,1.62303,1.62286,1.62299,176199999.0
2007-03-29 18:11:00,1.62298,1.62313,1.62298,1.62313,52800002.0
2007-03-29 18:12:00,1.62289,1.62289,1.62252,1.6226,103899999.0
2007-03-29 18:13:00,1.62265,1.62265,1.62251,1.62251,38399999.0
2007-03-29 18:14:00,1.62249,1.62249,1.62226,1.6223,40600000.0
2007-03-29 18:15:00,1.62239,1.62239,1.62236,1.62236,50299999.0
2007-03-29 18:16:00,1.62237,1.62237,1.62231,1.62231,14400000.0
2007-03-29 18:17:00,1.62232,1.62232,1.62217,1.62232,147799998.0
2007-03-29 18:18:00,1.62229,1.62244,1.62229,1.62236,190800000.0
2007-03-29 18:19:00,1.62233,1.62249,1.62233,1.62239,131000001.0
2007-03-29 18:20:00,1.6224,1.62263,1.62237,1.62263,144600000.0
2007-03-29 18:21:00,1.62259,1.62262,1.62255,1.62255,76400002.0
2007-03-29 18:22:00,1.62259,1.62275,1.62258,1.62275,162100002.0
2007-03-29 18:23:00,1.62268,1.62281,1.62262,1.6227,84000001.0
2007-03-29 18:24:00,1.62282,1.62282,1.6227,1.62278,148499999.0
2007-03-29 18:25:00,1.62271,1.62279,1.62263,1.62274,155800000.0
2007-03-29 18:26:00,1.62279,1.62285,1.62276,1.62285,122399997.0
2007-03-29 18:27:00,1.62293,1.6232,1.62293,1.62314,107100000.0
2007-03-29 18:28:00,1.62313,1.62313,1.62305,1.62309,147600001.0
2007-03-29 18:29:00,1.62313,1.62318,1.62312,1.62312,57000000.0
2007-03-29 18:30:00,1.62307,1.6231,1.623,1.623,84900000.0
2007-03-29 18:31:00,1.6232,1.62339,1.6232,1.62337,72700002.0
2007-03-29 18:32:00,1.62366,1.6237,1.62357,1.62361,209200003.0
2007-03-29 18:33:00,1.62357,1.6236,1.62357,1.6236,16000000.0
2007-03-29 18:34:00,1.62331,1.62331,1.62314,1.62317,155700001.0
2007-03-29 18:35:00,1.62308,1.62312,1.62308,1.62312,61500000.0
2007-03-29 18:36:00,1.6231,1.62315,1.62308,1.62312,66400000.0
2007-03-29 18:37:00,1.62307,1.62316,1.623,1.62311,66500000.0
2007-03-29 18:38:00,1.62315,1.62315,1.62309,1.62309,24000000.0
2007-03-29 18:39:00,1.62324,1.62329,1.62319,1.62321,123600000.0
2007-03-29 18:40:00,1.62317,1.62317,1.62309,1.62309,142100000.0
2007-03-29 18:41:00,1.62296,1.62299,1.6229,1.62296,228700007.0
2007-03-29 18:42:00,1.6231,1.62323,1.6231,1.62323,21600000.0
2007-03-29 18:43:00,1.62322,1.62323,1.62301,1.62323,266700005.0
2007-03-29 18:44:00,1.6232,1.6232,1.6232,1.6232,23200000.0
2007-03-29 18:45:00,1.6231,1.62315,1.6231,1.62315,44000000.0
2007-03-29 18:46:00,1.62315,1.62319,1.62311,1.62319,94799999.0
2007-03-29 18:47:00,1.62318,1.62335,1.62318,1.62325,156999999.0
2007-03-29 18:48:00,1.62335,1.62335,1.62335,1.62335,32799999.0
2007-03-29 18:49:00,1.62338,1.62338,1.62331,1.62338,105599999.0
2007-03-29 18:50:00,1.6234,1.6234,1.6234,1.6234,1600000.0
2007-03-29 18:51:00,1.62337,1.62337,1.62333,1.62333,4500000.0
2007-03-29 18:52:00,1.62328,1.62328,1.62328,1.62328,10400000.0
2007-03-29 18:53:00,1.62324,1.62324,1.62321,1.62321,16000000.0
2007-03-29 18:54:00,1.62332,1.62332,1.62322,1.62322,12100000.0
2007-03-29 18:55:00,1.6233,1.62334,1.62325,1.62331,146900002.0
2007-03-29 18:56:00,1.6233,1.62337,1.6233,1.62337,63099999.0
2007-03-29 18:57:00,1.62332,1.62333,1.62332,1.62333,17600000.0
2007-03-29 18:58:00,1.6232,1.6232,1.62315,1.62315,67900002.0
2007-03-29 18:59:00,1.62318,1.62325,1.62318,1.62325,22399999.0
2007-03-29 19:00:00,1.62322,1.62329,1.62304,1.62304,94900000.0
2007-03-29 19:01:00,1.62317,1.62328,1.62317,1.62328,35900000.0
2007-03-29 19:02:00,1.62322,1.62338,1.6232,1.62338,43100000.0
2007-03-29 19:03:00,1.6234,1.6234,1.62325,1.62334,108999998.0
2007-03-29 19:04:00,1.62336,1.62343,1.62333,1.62334,205300002.0
2007-03-29 19:05:00,1.62328,1.62347,1.62306,1.6234,84200000.0
2007-03-29 19:06:00,1.62367,1.62373,1.62363,1.62373,72799999.0
2007-03-29 19:07:00,1.62372,1.62377,1.62364,1.62364,144700003.0
2007-03-29 19:08:00,1.62371,1.62371,1.6235,1.6235,154000004.0
2007-03-29 19:09:00,1.62338,1.62345,1.62338,1.62345,32000000.0
2007-03-29 19:10:00,1.62346,1.62354,1.62346,1.62346,85400000.0
2007-03-29 19:11:00,1.6235,1.62359,1.6235,1.62352,58300000.0
2007-03-29 19:12:00,1.62355,1.62355,1.62355,1.62355,43900000.0
2007-03-29 19:13:00,1.62305,1.62348,1.62303,1.62303,223999996.0
2007-03-29 19:14:00,1.62346,1.62346,1.62333,1.62333,157399999.0
2007-03-29 19:15:00,1.6234,1.62348,1.62334,1.62348,227900000.0
2007-03-29 19:16:00,1.62343,1.62351,1.62326,1.6234,172600001.0
2007-03-29 19:17:00,1.62342,1.62342,1.62325,1.62325,177000001.0
2007-03-29 19:18:00,1.62327,1.62347,1.62327,1.62346,28000000.0
2007-03-29 19:19:00,1.62346,1.62346,1.62331,1.62338,133600004.0
2007-03-29 19:20:00,1.62339,1.62339,1.62318,1.62322,115099999.0
2007-03-29 19:21:00,1.62325,1.62325,1.62307,1.62322,160500000.0
2007-03-29 19:22:00,1.62322,1.62322,1.6231,1.6231,103200002.0
2007-03-29 19:23:00,1.62311,1.62317,1.62303,1.62313,210900000.0
2007-03-29 19:24:00,1.62315,1.62321,1.62307,1.62307,117500002.0
2007-03-29 19:25:00,1.62326,1.62334,1.62326,1.62334,7200000.0
2007-03-29 19:26:00,1.62339,1.62339,1.62322,1.62326,169300002.0
2007-03-29 19:27:00,1.62333,1.62333,1.62325,1.62326,51200001.0
2007-03-29 19:28:00,1.62325,1.62332,1.62323,1.62332,119000000.0
2007-03-29 19:29:00,1.62332,1.62338,1.62332,1.62338,20000000.0
2007-03-29 19:30:00,1.62337,1.62337,1.6233,1.62334,25600000.0
2007-03-29 19:31:00,1.62331,1.62343,1.62331,1.62341,149500000.0
2007-03-29 19:32:00,1.62336,1.62342,1.62329,1.62336,188699999.0
2007-03-29 19:33:00,1.62335,1.62335,1.62315,1.62315,174000000.0
2007-03-29 19:34:00,1.62324,1.62324,1.62316,1.62316,52700000.0
2007-03-29 19:35:00,1.6232,1.6234,1.62314,1.6234,146999999.0
2007-03-29 19:36:00,1.62337,1.6234,1.6233,1.62333,105500000.0
2007-03-29 19:37:00,1.62322,1.62342,1.62322,1.62342,36800000.0
2007-03-29 19:38:00,1.62336,1.62339,1.62336,1.62339,55100003.0
2007-03-29 19:39:00,1.6234,1.6236,1.62334,1.6236,165400002.0
2007-03-29 19:40:00,1.62378,1.62378,1.62375,1.62378,86000001.0
2007-03-29 19:41:00,1.62365,1.62365,1.62362,1.62362,24800000.0
2007-03-29 19:42:00,1.62364,1.62384,1.6236,1.62383,248400000.0
2007-03-29 19:43:00,1.62373,1.62373,1.62366,1.62366,35199999.0
2007-03-29 19:44:00,1.62361,1.62375,1.62357,1.62375,235200002.0
2007-03-29 19:45:00,1.62383,1.62392,1.62375,1.6238,131799999.0
2007-03-29 19:46:00,1.6238,1.62386,1.6235,1.6235,98400001.0
2007-03-29 19:47:00,1.62345,1.62368,1.62345,1.62359,75100002.0
2007-03-29 19:48:00,1.62355,1.62358,1.62349,1.62352,139800000.0
2007-03-29 19:49:00,1.62361,1.62368,1.62358,1.62358,107100002.0
2007-03-29 19:50:00,1.62353,1.62357,1.62353,1.62357,21600000.0
2007-03-29 19:51:00,1.62362,1.62364,1.62352,1.62353,167100003.0
2007-03-29 19:52:00,1.62371,1.62371,1.62357,1.62364,98400000.0
2007-03-29 19:53:00,1.62355,1.62362,1.62355,1.62362,72600001.0
2007-03-29 19:54:00,1.62354,1.6236,1.62354,1.62355,65300000.0
2007-03-29 19:55:00,1.62362,1.62362,1.6235,1.6235,60399998.0
2007-03-29 19:56:00,1.62341,1.62363,1.62332,1.6235,204499999.0
2007-03-29 19:57:00,1.62345,1.62345,1.62337,1.62337,134100004.0
2007-03-29 19:58:00,1.6235,1.6235,1.62336,1.62336,172500004.0
2007-03-29 19:59:00,1.62326,1.6234,1.62323,1.6234,131000002.0
2007-03-29 20:00:00,1.62332,1.62344,1.62332,1.62343,30200000.0
2007-03-29 20:01:00,1.62341,1.62341,1.62326,1.62336,116299998.0
2007-03-29 20:02:00,1.62337,1.62337,1.62327,1.62335,68300001.0
2007-03-29 20:03:00,1.62322,1.62334,1.62322,1.62332,250200000.0
2007-03-29 20:04:00,1.62324,1.62332,1.62324,1.62332,41600000.0
2007-03-29 20:05:00,1.62327,1.62339,1.62323,1.62331,70200000.0
2007-03-29 20:06:00,1.62325,1.62329,1.62318,1.62325,140300000.0
2007-03-29 20:07:00,1.6232,1.62328,1.62317,1.62321,147000003.0
2007-03-29 20:08:00,1.62317,1.62319,1.62302,1.62313,32500000.0
2007-03-29 20:09:00,1.62319,1.62319,1.62303,1.62312,223900002.0
2007-03-29 20:10:00,1.62323,1.62347,1.62323,1.6234,175700003.0
2007-03-29 20:11:00,1.62334,1.62352,1.62334,1.62346,82500001.0
2007-03-29 20:12:00,1.62357,1.62359,1.62354,1.62357,78299999.0
2007-03-29 20:13:00,1.62352,1.62352,1.62352,1.62352,6400000.0
2007-03-29 20:14:00,1.62354,1.62354,1.62335,1.6234,153700002.0
2007-03-29 20:15:00,1.62335,1.6234,1.62335,1.6234,10400000.0
2007-03-29 20:16:00,1.62329,1.62356,1.62296,1.62356,79299999.0
2007-03-29 20:17:00,1.62335,1.62342,1.6232,1.62322,140300001.0
2007-03-29 20:18:00,1.62325,1.62325,1.62325,1.62325,66300003.0
2007-03-29 20:19:00,1.62326,1.62326,1.62319,1.62321,159000002.0
2007-03-29 20:20:00,1.6233,1.62335,1.62328,1.62335,258400003.0
2007-03-29 20:21:00,1.62305,1.62336,1.62288,1.62336,147799998.0
2007-03-29 20:22:00,1.62325,1.62328,1.62325,1.62328,62299998.0
2007-03-29 20:23:00,1.62331,1.62337,1.62326,1.62335,103000003.0
2007-03-29 20:24:00,1.62331,1.62331,1.62317,1.62331,192099998.0
2007-03-29 20:25:00,1.62324,1.62324,1.62315,1.62323,83900002.0
2007-03-29 20:26:00,1.6231,1.62327,1.6231,1.62327,98200000.0
2007-03-29 20:27:00,1.62314,1.62326,1.62314,1.62326,77500000.0
2007-03-29 20:28:00,1.62323,1.62329,1.62317,1.62326,80400000.0
2007-03-29 20:29:00,1.62318,1.6233,1.62317,1.62328,148600002.0
2007-03-29 20:30:00,1.62327,1.62327,1.62308,1.62313,63300000.0
2007-03-29 20:31:00,1.62302,1.62305,1.62293,1.62293,131000000.0
2007-03-29 20:32:00,1.62288,1.62305,1.62288,1.6229,135500001.0
2007-03-29 20:33:00,1.62301,1.62315,1.62294,1.62314,77600002.0
2007-03-29 20:34:00,1.6231,1.62314,1.62298,1.62302,186700000.0
2007-03-29 20:35:00,1.62295,1.62301,1.62291,1.62296,182600000.0
2007-03-29 20:36:00,1.62294,1.62302,1.62291,1.62302,103799999.0
2007-03-29 20:37:00,1.62292,1.62311,1.62288,1.62295,206199999.0
2007-03-29 20:38:00,1.62297,1.62302,1.62282,1.62282,165500001.0
2007-03-29 20:39:00,1.62287,1.62287,1.62273,1.62274,154500000.0
2007-03-29 20:40:00,1.62283,1.62294,1.62278,1.62294,162499998.0
2007-03-29 20:41:00,1.623,1.62306,1.623,1.62306,88899998.0
2007-03-29 20:42:00,1.62312,1.62312,1.62296,1.62307,171399997.0
2007-03-29 20:43:00,1.62309,1.6232,1.62292,1.62319,242899998.0
2007-03-29 20:44:00,1.62331,1.62331,1.62321,1.62321,64000000.0
2007-03-29 20:45:00,1.6232,1.6232,1.6232,1.6232,46299999.0
2007-03-29 20:46:00,1.62315,1.62315,1.62312,1.62312,28000000.0
2007-03-29 20:47:00,1.62308,1.62308,1.62303,1.62303,100600001.0
2007-03-29 20:48:00,1.62304,1.62307,1.62298,1.62307,99800000.0
2007-03-29 20:49:00,1.62305,1.62311,1.62301,1.62302,215000003.0
2007-03-29 20:50:00,1.62273,1.62309,1.62257,1.62306,253300004.0
2007-03-29 20:51:00,1.62292,1.62297,1.62259,1.62262,177400001.0
2007-03-29 20:52:00,1.623,1.623,1.623,1.623,39900002.0
2007-03-29 20:53:00,1.62295,1.62295,1.62262,1.62262,46300000.0
2007-03-29 20:54:00,1.62271,1.62271,1.62255,1.6226,137000001.0
2007-03-29 20:55:00,1.62263,1.62268,1.62252,1.62262,222100002.0
2007-03-29 20:56:00,1.62264,1.62272,1.62264,1.62271,179100003.0
2007-03-29 20:57:00,1.6227,1.62275,1.62266,1.6227,203900002.0
2007-03-29 20:58:00,1.62266,1.62266,1.62264,1.62264,47900002.0
2007-03-29 20:59:00,1.62266,1.62297,1.62266,1.6229,147900002.0
2007-03-29 21:00:00,1.62279,1.62289,1.62279,1.62279,79200001.0
2007-03-29 21:01:00,1.62282,1.62292,1.62282,1.62292,142900002.0
2007-03-29 21:02:00,1.62292,1.6231,1.62292,1.62305,126200004.0
2007-03-29 21:03:00,1.6231,1.6231,1.62301,1.62305,202600002.0
2007-03-29 21:04:00,1.62309,1.62309,1.62304,1.62307,34100000.0
2007-03-29 21:05:00,1.62291,1.62294,1.62291,1.62294,25600000.0
2007-03-29 21:06:00,1.62292,1.62305,1.62292,1.62295,155800001.0
2007-03-29 21:07:00,1.62299,1.62307,1.62297,1.62301,93499999.0
2007-03-29 21:08:00,1.62294,1.62317,1.62294,1.6231,142399999.0
2007-03-29 21:09:00,1.62298,1.62311,1.62294,1.623,262900000.0
2007-03-29 21:10:00,1.62301,1.62312,1.62301,1.62303,111300002.0
2007-03-29 21:11:00,1.62311,1.62322,1.62304,1.62319,129399999.0
2007-03-29 21:12:00,1.62317,1.62317,1.62307,1.62309,38400000.0
2007-03-29 21:13:00,1.62288,1.6231,1.62278,1.6229,154899999.0
2007-03-29 21:14:00,1.62298,1.62312,1.62296,1.62312,133800001.0
2007-03-29 21:15:00,1.62307,1.62319,1.62307,1.62309,209599999.0
2007-03-29 21:16:00,1.62307,1.62333,1.62307,1.62329,108599998.0
2007-03-29 21:17:00,1.62325,1.62328,1.62324,1.62327,147699999.0
2007-03-29 21:18:00,1.62323,1.62323,1.62317,1.62321,99900000.0
2007-03-29 21:19:00,1.62324,1.62331,1.62324,1.62331,20000000.0
2007-03-29 21:20:00,1.62338,1.62355,1.62335,1.62355,80300001.0
2007-03-29 21:21:00,1.62361,1.62361,1.62354,1.62354,39900002.0
2007-03-29 21:22:00,1.6235,1.6235,1.62331,1.62341,87899999.0
2007-03-29 21:23:00,1.62343,1.6236,1.62343,1.6236,86599999.0
2007-03-29 21:24:00,1.62367,1.6237,1.62367,1.6237,56700001.0
2007-03-29 21:25:00,1.62377,1.62405,1.62377,1.62402,75100000.0
2007-03-29 21:26:00,1.62402,1.6241,1.62377,1.62377,122600000.0
2007-03-29 21:27:00,1.62367,1.62369,1.62361,1.62362,22000000.0
2007-03-29 21:28:00,1.62365,1.62368,1.62351,1.62357,125799999.0
2007-03-29 21:29:00,1.62357,1.62357,1.62353,1.62353,28000000.0
2007-03-29 21:30:00,1.62348,1.62348,1.62319,1.62319,74800000.0
2007-03-29 21:31:00,1.62321,1.6233,1.6232,1.6232,142200002.0
2007-03-29 21:32:00,1.62317,1.62321,1.62316,1.62316,59900000.0
2007-03-29 21:33:00,1.62314,1.62321,1.62311,1.62313,111199999.0
2007-03-29 21:34:00,1.62319,1.6233,1.62319,1.6233,64200001.0
2007-03-29 21:35:00,1.62325,1.62328,1.62322,1.62322,119799999.0
2007-03-29 21:36:00,1.62325,1.62325,1.6232,1.6232,83099998.0
2007-03-29 21:37:00,1.62325,1.62328,1.62325,1.62328,62299999.0
2007-03-29 21:38:00,1.6232,1.62325,1.6232,1.62325,33600000.0
2007-03-29 21:39:00,1.6231,1.62317,1.62288,1.62317,158300000.0
2007-03-29 21:40:00,1.62322,1.6233,1.62317,1.62317,75200002.0
2007-03-29 21:41:00,1.62295,1.62316,1.62295,1.62311,250900002.0
2007-03-29 21:42:00,1.62322,1.62336,1.62322,1.62333,185500001.0
2007-03-29 21:43:00,1.62322,1.62328,1.6232,1.62328,214900002.0
2007-03-29 21:44:00,1.62338,1.62345,1.62338,1.62345,39100001.0
2007-03-29 21:45:00,1.62345,1.62345,1.62334,1.62337,118100000.0
2007-03-29 21:46:00,1.62341,1.62352,1.62341,1.62346,73500002.0
2007-03-29 21:47:00,1.6235,1.62352,1.62347,1.62352,44800000.0
2007-03-29 21:48:00,1.62342,1.62353,1.62342,1.62353,25600000.0
2007-03-29 21:49:00,1.62352,1.62353,1.62352,1.62353,21600000.0
2007-03-29 21:50:00,1.62358,1.62358,1.62341,1.62343,214900002.0
2007-03-29 21:51:00,1.62342,1.62353,1.62342,1.62344,86900001.0
2007-03-29 21:52:00,1.62345,1.62348,1.62345,1.62348,12800000.0
2007-03-29 21:53:00,1.62357,1.62357,1.62357,1.62357,31900000.0
2007-03-29 21:54:00,1.6235,1.6235,1.6235,1.6235,35099998.0
2007-03-29 21:55:00,1.6235,1.6235,1.6235,1.6235,12000000.0
2007-03-29 21:56:00,1.62357,1.62359,1.62336,1.62336,129399999.0
2007-03-29 21:57:00,1.62334,1.62334,1.62322,1.62334,165900002.0
2007-03-29 21:58:00,1.62331,1.62336,1.62321,1.62331,254100001.0
2007-03-29 21:59:00,1.62326,1.62351,1.62326,1.62333,295499999.0
2007-03-29 22:00:00,1.62328,1.62328,1.62321,1.62321,54799999.0
2007-03-29 22:01:00,1.62335,1.62348,1.62335,1.62348,84700002.0
2007-03-29 22:02:00,1.6234,1.6234,1.62335,1.62335,22400000.0
2007-03-29 22:03:00,1.6234,1.6234,1.6234,1.6234,52699998.0
2007-03-29 22:04:00,1.62339,1.62341,1.62328,1.62333,64699999.0
2007-03-29 22:05:00,1.62345,1.62345,1.62345,1.62345,16000000.0
2007-03-29 22:06:00,1.62336,1.62337,1.62325,1.62325,92599998.0
2007-03-29 22:07:00,1.62339,1.62339,1.62322,1.62322,87900000.0
2007-03-29 22:08:00,1.62317,1.62317,1.62317,1.62317,16000000.0
2007-03-29 22:09:00,1.62315,1.62315,1.62315,1.62315,42400002.0
2007-03-29 22:10:00,1.6232,1.6232,1.6232,1.6232,4000000.0
2007-03-29 22:11:00,1.62327,1.62329,1.62293,1.62295,181200002.0
2007-03-29 22:12:00,1.62323,1.62323,1.62313,1.62313,53600000.0
2007-03-29 22:13:00,1.62317,1.62317,1.62296,1.62297,88700001.0
2007-03-29 22:14:00,1.62325,1.6233,1.62317,1.62317,72099998.0
2007-03-29 22:15:00,1.62325,1.6235,1.62325,1.6235,43200000.0
2007-03-29 22:16:00,1.62348,1.62348,1.62339,1.62339,9300000.0
2007-03-29 22:17:00,1.6234,1.62348,1.62328,1.62348,121099999.0
2007-03-29 22:18:00,1.62333,1.6234,1.62313,1.6234,64100000.0
2007-03-29 22:19:00,1.62333,1.62359,1.6232,1.62357,202100001.0
2007-03-29 22:20:00,1.62342,1.62342,1.62341,1.62341,8800000.0
2007-03-29 22:21:00,1.62337,1.62337,1.62326,1.62326,119800001.0
2007-03-29 22:22:00,1.62337,1.62337,1.62279,1.62319,205000000.0
2007-03-29 22:23:00,1.62325,1.62325,1.62312,1.62312,94499999.0
2007-03-29 22:24:00,1.62323,1.62329,1.6232,1.62321,105300002.0
2007-03-29 22:25:00,1.62316,1.62316,1.62308,1.62308,71100000.0
2007-03-29 22:26:00,1.623,1.62308,1.62297,1.62305,148700002.0
2007-03-29 22:27:00,1.62287,1.623,1.62258,1.62297,237100000.0
2007-03-29 22:28:00,1.62302,1.62302,1.623,1.623,27900000.0
2007-03-29 22:29:00,1.62295,1.62295,1.62295,1.62295,10400000.0
2007-03-29 22:30:00,1.62307,1.62308,1.62303,1.62303,71200000.0
2007-03-29 22:31:00,1.62275,1.62293,1.62259,1.62288,92100000.0
2007-03-29 22:32:00,1.623,1.623,1.623,1.623,2400000.0
2007-03-29 22:33:00,1.623,1.62305,1.623,1.62305,43900000.0
2007-03-29 22:34:00,1.62259,1.62276,1.62255,1.62255,60799999.0
2007-03-29 22:35:00,1.62305,1.62305,1.62305,1.62305,9600000.0
2007-03-29 22:36:00,1.62302,1.62302,1.623,1.623,28900000.0
2007-03-29 22:37:00,1.62278,1.62298,1.62278,1.62294,182900001.0
2007-03-29 22:38:00,1.62298,1.62306,1.62277,1.62306,388300004.0
2007-03-29 22:39:00,1.623,1.62315,1.623,1.62307,104799999.0
2007-03-29 22:40:00,1.62294,1.62295,1.62286,1.62295,161900001.0
2007-03-29 22:41:00,1.62263,1.62297,1.62243,1.62277,127399998.0
2007-03-29 22:42:00,1.62302,1.62304,1.62265,1.6229,95900001.0
2007-03-29 22:43:00,1.62292,1.62292,1.62292,1.62292,12000000.0
2007-03-29 22:44:00,1.62288,1.62291,1.62284,1.62291,105400001.0
2007-03-29 22:45:00,1.62296,1.62298,1.62285,1.62285,117600000.0
2007-03-29 22:46:00,1.6228,1.62292,1.6228,1.62292,27200000.0
2007-03-29 22:47:00,1.6228,1.62289,1.62278,1.6228,178099994.0
2007-03-29 22:48:00,1.62273,1.6228,1.62262,1.6228,178100000.0
2007-03-29 22:49:00,1.6228,1.6228,1.6228,1.6228,20000000.0
2007-03-29 22:50:00,1.62288,1.62288,1.62288,1.62288,8000000.0
2007-03-29 22:51:00,1.62275,1.6228,1.62275,1.6228,40799999.0
2007-03-29 22:52:00,1.62287,1.62292,1.6228,1.6228,162999997.0
2007-03-29 22:53:00,1.62276,1.62299,1.62273,1.62299,83100001.0
2007-03-29 22:54:00,1.62289,1.62292,1.62278,1.62278,80000001.0
2007-03-29 22:55:00,1.623,1.6231,1.623,1.6231,105399999.0
2007-03-29 22:56:00,1.62318,1.62326,1.62318,1.62326,96100002.0
2007-03-29 22:57:00,1.62323,1.62323,1.62303,1.62316,198799999.0
2007-03-29 22:58:00,1.62312,1.62325,1.62312,1.62315,110300002.0
2007-03-29 22:59:00,1.62315,1.62315,1.62304,1.6231,66399998.0
2007-03-29 23:00:00,1.62298,1.62298,1.62298,1.62298,13600000.0
2007-03-29 23:01:00,1.62255,1.62293,1.62255,1.6227,86800000.0
2007-03-29 23:02:00,1.62301,1.62323,1.62301,1.62323,53699999.0
2007-03-29 23:03:00,1.6234,1.6234,1.6232,1.6232,59100000.0
2007-03-29 23:04:00,1.623,1.6231,1.623,1.6231,29100000.0
2007-03-29 23:05:00,1.62305,1.6231,1.62305,1.6231,104600003.0
2007-03-29 23:06:00,1.62305,1.62315,1.62305,1.62315,51899999.0
2007-03-29 23:07:00,1.62312,1.62315,1.62312,1.62315,16000000.0
2007-03-29 23:08:00,1.62308,1.6231,1.62308,1.6231,8800000.0
2007-03-29 23:09:00,1.62307,1.6231,1.62302,1.62302,83400000.0
2007-03-29 23:10:00,1.6231,1.62322,1.62267,1.62267,108300001.0
2007-03-29 23:11:00,1.62307,1.62308,1.62305,1.62308,31900000.0
2007-03-29 23:12:00,1.62302,1.62308,1.62302,1.62308,51899999.0
2007-03-29 23:13:00,1.62308,1.62327,1.62308,1.62321,51500000.0
2007-03-29 23:14:00,1.6232,1.6232,1.6232,1.6232,54299999.0
2007-03-29 23:15:00,1.6232,1.62326,1.62309,1.62313,89700000.0
2007-03-29 23:16:00,1.62315,1.62315,1.62315,1.62315,1600000.0
2007-03-29 23:17:00,1.62275,1.62318,1.62259,1.62318,79299999.0
2007-03-29 23:18:00,1.62275,1.62305,1.62262,1.62262,147899998.0
2007-03-29 23:19:00,1.62279,1.62302,1.62279,1.6228,109799999.0
2007-03-29 23:20:00,1.62263,1.62306,1.62263,1.62306,63000001.0
2007-03-29 23:21:00,1.62317,1.62324,1.62309,1.62312,71100000.0
2007-03-29 23:22:00,1.62306,1.62327,1.62288,1.62327,115700002.0
2007-03-29 23:23:00,1.6232,1.62345,1.6232,1.62345,55900000.0
2007-03-29 23:24:00,1.62355,1.62355,1.62355,1.62355,15000000.0
2007-03-29 23:25:00,1.62349,1.62349,1.62335,1.62335,30400000.0
2007-03-29 23:26:00,1.62344,1.62351,1.62344,1.62351,79000000.0
2007-03-29 23:27:00,1.6235,1.62355,1.6235,1.62355,51900000.0
2007-03-29 23:28:00,1.62353,1.62353,1.62338,1.62338,53499998.0
2007-03-29 23:29:00,1.62314,1.62328,1.62289,1.62328,159000001.0
2007-03-29 23:30:00,1.62347,1.62347,1.62289,1.62289,59300000.0
2007-03-29 23:31:00,1.62292,1.62309,1.6229,1.6229,81500000.0
2007-03-29 23:32:00,1.62342,1.62357,1.62299,1.62357,154000005.0
2007-03-29 23:33:00,1.6235,1.6235,1.6235,1.6235,49500000.0
2007-03-29 23:34:00,1.6232,1.62343,1.6229,1.62343,261100004.0
2007-03-29 23:35:00,1.62357,1.62359,1.62339,1.62342,125400002.0
2007-03-29 23:36:00,1.6235,1.6235,1.62348,1.62348,32000000.0
2007-03-29 23:37:00,1.6236,1.6237,1.6236,1.62368,106699999.0
2007-03-29 23:38:00,1.62373,1.62389,1.62371,1.62377,107200000.0
2007-03-29 23:39:00,1.62362,1.62365,1.62354,1.62365,181999999.0
2007-03-29 23:40:00,1.62365,1.62365,1.6236,1.6236,53500000.0
2007-03-29 23:41:00,1.62365,1.62365,1.6236,1.6236,58300002.0
2007-03-29 23:42:00,1.62319,1.62336,1.62319,1.62336,14400000.0
2007-03-29 23:43:00,1.6234,1.6234,1.62325,1.62325,93500000.0
2007-03-29 23:44:00,1.62311,1.62348,1.62311,1.62348,103699999.0
2007-03-29 23:45:00,1.6236,1.6236,1.6236,1.6236,25500000.0
2007-03-29 23:46:00,1.62362,1.62362,1.62362,1.62362,14500000.0
2007-03-29 23:47:00,1.62363,1.6237,1.62351,1.6237,115999999.0
2007-03-29 23:48:00,1.62372,1.62374,1.62358,1.62374,180500000.0
2007-03-29 23:49:00,1.62362,1.62377,1.62362,1.62371,58700000.0
2007-03-29 23:50:00,1.6237,1.6237,1.6237,1.6237,10400000.0
2007-03-29 23:51:00,1.62332,1.62343,1.62332,1.62341,57500002.0
2007-03-29 23:52:00,1.62377,1.62383,1.62365,1.62365,187300001.0
2007-03-29 23:53:00,1.62363,1.62367,1.62363,1.62367,36800000.0
2007-03-29 23:54:00,1.62327,1.62359,1.62327,1.62349,182900005.0
2007-03-29 23:55:00,1.6236,1.62365,1.6236,1.62365,45500000.0
2007-03-29 23:56:00,1.6232,1.62348,1.6232,1.62347,146899999.0
2007-03-29 23:57:00,1.62335,1.62335,1.62295,1.62295,50800000.0
2007-03-29 23:58:00,1.6235,1.62357,1.6235,1.62357,8500000.0
2007-03-29 23:59:00,1.62355,1.62365,1.62355,1.62365,70400002.0
2007-03-30 00:00:00,1.62357,1.6236,1.62357,1.6236,31900000.0
2007-03-30 00:01:00,1.62352,1.6236,1.62352,1.6236,38299999.0
2007-03-30 00:02:00,1.62308,1.62371,1.62308,1.62355,211699996.0
2007-03-30 00:03:00,1.62365,1.62369,1.62355,1.62366,78400001.0
2007-03-30 00:04:00,1.62362,1.62362,1.62352,1.62352,65500000.0
2007-03-30 00:05:00,1.6235,1.6235,1.6235,1.6235,45500000.0
2007-03-30 00:06:00,1.62345,1.62345,1.62328,1.62341,149800000.0
2007-03-30 00:07:00,1.62321,1.62343,1.62313,1.62332,222000002.0
2007-03-30 00:08:00,1.62355,1.62355,1.62355,1.62355,1600000.0
2007-03-30 00:09:00,1.62348,1.62348,1.62328,1.62328,230999995.0
2007-03-30 00:10:00,1.62309,1.62336,1.62309,1.62326,72700002.0
2007-03-30 00:11:00,1.62343,1.62347,1.62343,1.62343,76299998.0
2007-03-30 00:12:00,1.62348,1.62348,1.62337,1.6234,107200000.0
2007-03-30 00:13:00,1.62323,1.62328,1.62321,1.62322,146900001.0
2007-03-30 00:14:00,1.6234,1.6234,1.62337,1.62337,36500000.0
2007-03-30 00:15:00,1.6234,1.6234,1.6234,1.6234,42299999.0
2007-03-30 00:16:00,1.62338,1.6234,1.62338,1.6234,30300001.0
2007-03-30 00:17:00,1.6234,1.6234,1.6234,1.6234,2400000.0
2007-03-30 00:18:00,1.62342,1.62347,1.62285,1.62324,179600005.0
2007-03-30 00:19:00,1.62345,1.62345,1.62345,1.62345,8000000.0
2007-03-30 00:20:00,1.62282,1.62335,1.62282,1.62335,125299998.0
2007-03-30 00:21:00,1.62329,1.62337,1.62325,1.62337,133800002.0
2007-03-30 00:22:00,1.62332,1.6234,1.62332,1.6234,55800000.0
2007-03-30 00:23:00,1.62343,1.62357,1.62343,1.62345,85700000.0
2007-03-30 00:24:00,1.6235,1.62355,1.6235,1.62355,63899999.0
2007-03-30 00:25:00,1.62342,1.62342,1.62333,1.62333,24000000.0
2007-03-30 00:26:00,1.6232,1.62323,1.62289,1.62323,239599997.0
2007-03-30 00:27:00,1.62335,1.62335,1.62311,1.62321,105600000.0
2007-03-30 00:28:00,1.62338,1.62342,1.62338,1.62342,39200000.0
2007-03-30 00:29:00,1.62348,1.62348,1.62348,1.62348,55099998.0
2007-03-30 00:30:00,1.62337,1.62337,1.62333,1.62333,60700001.0
2007-03-30 00:31:00,1.62334,1.62341,1.62334,1.62341,56200000.0
2007-03-30 00:32:00,1.62338,1.62351,1.62338,1.62348,39400000.0
2007-03-30 00:33:00,1.6235,1.6235,1.6235,1.6235,32500000.0
2007-03-30 00:34:00,1.62355,1.62355,1.62345,1.62345,36700001.0
2007-03-30 00:35:00,1.62303,1.62353,1.62296,1.62345,122900001.0
2007-03-30 00:36:00,1.62345,1.62345,1.62328,1.62328,36099999.0
2007-03-30 00:37:00,1.62311,1.62343,1.62302,1.62343,141200000.0
2007-03-30 00:38:00,1.62345,1.62345,1.6234,1.6234,61500000.0
2007-03-30 00:39:00,1.62314,1.62342,1.62314,1.62342,185999998.0
2007-03-30 00:40:00,1.62315,1.62333,1.62308,1.62333,164900001.0
2007-03-30 00:41:00,1.62328,1.62329,1.62319,1.62319,87000000.0
2007-03-30 00:42:00,1.62326,1.62326,1.62303,1.6231,208100000.0
2007-03-30 00:43:00,1.62342,1.62342,1.62329,1.6234,101500003.0
2007-03-30 00:44:00,1.62332,1.62332,1.62332,1.62332,36700002.0
2007-03-30 00:45:00,1.6233,1.6233,1.6233,1.6233,500000.0
2007-03-30 00:46:00,1.6233,1.6233,1.6233,1.6233,24000000.0
2007-03-30 00:47:00,1.62325,1.6233,1.62325,1.6233,20800000.0
2007-03-30 00:48:00,1.62299,1.62326,1.62299,1.62315,133700002.0
2007-03-30 00:49:00,1.62323,1.62323,1.62298,1.62317,89600001.0
2007-03-30 00:50:00,1.62335,1.62335,1.6233,1.6233,16000000.0
2007-03-30 00:51:00,1.62321,1.62323,1.62314,1.62323,86500002.0
2007-03-30 00:52:00,1.62335,1.62335,1.62335,1.62335,8000000.0
2007-03-30 00:53:00,1.62335,1.62335,1.62335,1.62335,51900002.0
2007-03-30 00:54:00,1.62335,1.62335,1.62335,1.62335,36799999.0
2007-03-30 00:55:00,1.62335,1.62335,1.62335,1.62335,2500000.0
2007-03-30 00:56:00,1.62329,1.62329,1.62322,1.62327,52100000.0
2007-03-30 00:57:00,1.6232,1.6232,1.62297,1.62301,153400002.0
2007-03-30 00:58:00,1.62332,1.62335,1.62322,1.6233,87899999.0
2007-03-30 00:59:00,1.62335,1.62335,1.62328,1.62328,13600000.0
2007-03-30 01:00:00,1.62335,1.62335,1.62335,1.62335,4800000.0
2007-03-30 01:01:00,1.62327,1.62331,1.62327,1.62327,53500000.0
2007-03-30 01:02:00,1.62321,1.62328,1.62321,1.62328,58299999.0
2007-03-30 01:03:00,1.6233,1.6233,1.6233,1.6233,58500000.0
2007-03-30 01:04:00,1.6233,1.6233,1.62313,1.62313,20300000.0
2007-03-30 01:05:00,1.62308,1.62308,1.62308,1.62308,6800000.0
2007-03-30 01:06:00,1.62312,1.62332,1.62312,1.62332,82400001.0
2007-03-30 01:07:00,1.62332,1.62341,1.62332,1.62333,114200002.0
2007-03-30 01:08:00,1.62325,1.6233,1.62325,1.6233,5600000.0
2007-03-30 01:09:00,1.6232,1.6232,1.6232,1.6232,35900002.0
2007-03-30 01:10:00,1.62325,1.62329,1.62289,1.62318,84399998.0
2007-03-30 01:11:00,1.62335,1.62335,1.62332,1.62332,38400000.0
2007-03-30 01:12:00,1.6233,1.62335,1.6233,1.62335,7200000.0
2007-03-30 01:13:00,1.62325,1.62325,1.62325,1.62325,12000000.0
2007-03-30 01:14:00,1.62335,1.62335,1.62335,1.62335,10400000.0
2007-03-30 01:15:00,1.62335,1.62335,1.62335,1.62335,4800000.0
2007-03-30 01:16:00,1.62302,1.62318,1.62271,1.62271,138599999.0
2007-03-30 01:17:00,1.6233,1.62335,1.6233,1.62335,12000000.0
2007-03-30 01:18:00,1.62328,1.6233,1.62328,1.6233,9600000.0
2007-03-30 01:19:00,1.62317,1.62327,1.62314,1.6232,114200003.0
2007-03-30 01:20:00,1.62322,1.62329,1.62313,1.62313,361200009.0
2007-03-30 01:21:00,1.6231,1.62313,1.62303,1.6231,106100000.0
2007-03-30 01:22:00,1.62312,1.62312,1.62308,1.62308,16000000.0
2007-03-30 01:23:00,1.6231,1.62318,1.62303,1.62303,171700000.0
2007-03-30 01:24:00,1.6231,1.6231,1.62305,1.62305,31499999.0
2007-03-30 01:25:00,1.62315,1.62315,1.62315,1.62315,11800000.0
2007-03-30 01:26:00,1.62305,1.6231,1.62305,1.6231,33600000.0
2007-03-30 01:27:00,1.62315,1.62315,1.6231,1.6231,63800002.0
2007-03-30 01:28:00,1.62319,1.62319,1.62316,1.62316,10700000.0
2007-03-30 01:29:00,1.62319,1.62319,1.62313,1.62313,42000000.0
2007-03-30 01:30:00,1.6231,1.62325,1.6231,1.62325,101400002.0
2007-03-30 01:31:00,1.62332,1.62342,1.62332,1.62337,174000002.0
2007-03-30 01:32:00,1.62328,1.62328,1.62328,1.62328,23900000.0
2007-03-30 01:33:00,1.62338,1.62338,1.62335,1.62335,75100000.0
2007-03-30 01:34:00,1.6233,1.6233,1.6233,1.6233,10400000.0
2007-03-30 01:35:00,1.62335,1.62335,1.62335,1.62335,9600000.0
2007-03-30 01:36:00,1.62335,1.62335,1.62325,1.62325,19200000.0
2007-03-30 01:37:00,1.62335,1.62335,1.62335,1.62335,11200000.0
2007-03-30 01:38:00,1.62335,1.62335,1.62335,1.62335,5200000.0
2007-03-30 01:39:00,1.6234,1.62345,1.62328,1.62341,148300003.0
2007-03-30 01:40:00,1.62335,1.62336,1.62326,1.62328,222000000.0
2007-03-30 01:41:00,1.62328,1.62328,1.62299,1.623,79300002.0
2007-03-30 01:42:00,1.62309,1.62321,1.62297,1.62321,248299999.0
2007-03-30 01:43:00,1.62321,1.62324,1.62321,1.62324,14400000.0
2007-03-30 01:44:00,1.62305,1.62328,1.62305,1.62328,107200000.0
2007-03-30 01:45:00,1.62326,1.62326,1.62306,1.62307,169100000.0
2007-03-30 01:46:00,1.62317,1.62321,1.62307,1.62307,102199998.0
2007-03-30 01:47:00,1.62312,1.62318,1.62312,1.62318,59099998.0
2007-03-30 01:48:00,1.62327,1.62332,1.62319,1.62325,200800000.0
2007-03-30 01:49:00,1.62324,1.62324,1.6231,1.62323,183000002.0
2007-03-30 01:50:00,1.62317,1.62318,1.62303,1.62303,74799999.0
2007-03-30 01:51:00,1.62314,1.62316,1.62314,1.62316,25400000.0
2007-03-30 01:52:00,1.62317,1.62325,1.62317,1.62325,16000000.0
2007-03-30 01:53:00,1.6232,1.6232,1.6232,1.6232,33900001.0
2007-03-30 01:54:00,1.62325,1.62325,1.62325,1.62325,24000000.0
2007-03-30 01:55:00,1.62319,1.62321,1.62305,1.62316,107900000.0
2007-03-30 01:56:00,1.6232,1.62325,1.6232,1.62325,55100000.0
2007-03-30 01:57:00,1.62328,1.62328,1.62325,1.62325,70200001.0
2007-03-30 01:58:00,1.62317,1.6232,1.62317,1.6232,36000000.0
2007-03-30 01:59:00,1.62318,1.62318,1.62314,1.62314,49500002.0
2007-03-30 02:00:00,1.62304,1.62314,1.62304,1.62309,117300001.0
2007-03-30 02:01:00,1.62317,1.62321,1.62302,1.62302,103800002.0
2007-03-30 02:02:00,1.62312,1.62318,1.62301,1.62318,97399999.0
2007-03-30 02:03:00,1.62322,1.62329,1.62312,1.62312,150099997.0
2007-03-30 02:04:00,1.62311,1.62311,1.62305,1.62305,106200001.0
2007-03-30 02:05:00,1.62318,1.62325,1.62299,1.62325,102399998.0
2007-03-30 02:06:00,1.62322,1.62322,1.62312,1.62312,61500000.0
2007-03-30 02:07:00,1.62318,1.62321,1.62301,1.62315,124400000.0
2007-03-30 02:08:00,1.62305,1.62305,1.62305,1.62305,40700001.0
2007-03-30 02:09:00,1.62317,1.62319,1.62313,1.62313,115199998.0
2007-03-30 02:10:00,1.62307,1.62312,1.62305,1.62305,79900000.0
2007-03-30 02:11:00,1.62307,1.62327,1.62307,1.6232,149599998.0
2007-03-30 02:12:00,1.62308,1.62325,1.62308,1.6231,187200001.0
2007-03-30 02:13:00,1.62317,1.6233,1.62316,1.62321,196300002.0
2007-03-30 02:14:00,1.62322,1.6233,1.62319,1.62319,243499998.0
2007-03-30 02:15:00,1.62318,1.62329,1.62315,1.62324,174599999.0
2007-03-30 02:16:00,1.62324,1.62324,1.62321,1.62321,15900000.0
2007-03-30 02:17:00,1.62332,1.62332,1.62316,1.62316,109400002.0
2007-03-30 02:18:00,1.62325,1.62325,1.62325,1.62325,16000000.0
2007-03-30 02:19:00,1.62315,1.62315,1.62303,1.62303,55900002.0
2007-03-30 02:20:00,1.62308,1.62308,1.62307,1.62307,42399999.0
2007-03-30 02:21:00,1.62302,1.62315,1.62302,1.62315,28800000.0
2007-03-30 02:22:00,1.62304,1.62314,1.62304,1.62307,63200001.0
2007-03-30 02:23:00,1.62302,1.62308,1.62302,1.62308,42300000.0
2007-03-30 02:24:00,1.6231,1.62313,1.62299,1.62299,81299998.0
2007-03-30 02:25:00,1.62308,1.62308,1.62305,1.62305,128499996.0
2007-03-30 02:26:00,1.62315,1.62315,1.62308,1.62308,5900000.0
2007-03-30 02:27:00,1.62315,1.62315,1.62315,1.62315,15100000.0
2007-03-30 02:28:00,1.62312,1.62318,1.62312,1.62318,51300000.0
2007-03-30 02:29:00,1.62328,1.62329,1.62315,1.62326,89500000.0
2007-03-30 02:30:00,1.62327,1.62333,1.62324,1.62333,46799999.0
2007-03-30 02:31:00,1.62332,1.62332,1.62332,1.62332,1500000.0
2007-03-30 02:32:00,1.62323,1.62323,1.62312,1.62312,65500000.0
2007-03-30 02:33:00,1.62298,1.62299,1.62298,1.62299,63900002.0
2007-03-30 02:34:00,1.62312,1.62312,1.6231,1.6231,58300001.0
2007-03-30 02:35:00,1.62309,1.62312,1.62301,1.62308,138299999.0
2007-03-30 02:36:00,1.62312,1.62312,1.62295,1.62312,49000000.0
2007-03-30 02:37:00,1.6231,1.62312,1.6231,1.62312,68000000.0
2007-03-30 02:38:00,1.6231,1.6231,1.6231,1.6231,67100003.0
2007-03-30 02:39:00,1.62315,1.6233,1.62309,1.62321,329900001.0
2007-03-30 02:40:00,1.62313,1.62313,1.62305,1.62308,76600000.0
2007-03-30 02:41:00,1.62315,1.62321,1.62306,1.62315,91399999.0
2007-03-30 02:42:00,1.62315,1.62315,1.62315,1.62315,6400000.0
2007-03-30 02:43:00,1.62296,1.62304,1.62296,1.62304,12000000.0
2007-03-30 02:44:00,1.62308,1.62311,1.62307,1.62309,55700000.0
2007-03-30 02:45:00,1.62305,1.62308,1.62299,1.62308,103900001.0
2007-03-30 02:46:00,1.62317,1.62321,1.62292,1.62294,128900000.0
2007-03-30 02:47:00,1.62279,1.62279,1.62246,1.62256,139599999.0
2007-03-30 02:48:00,1.62262,1.62268,1.62262,1.62266,134599999.0
2007-03-30 02:49:00,1.62248,1.62265,1.62248,1.62265,150300000.0
2007-03-30 02:50:00,1.62258,1.62262,1.62258,1.62262,24799999.0
2007-03-30 02:51:00,1.62252,1.62258,1.62252,1.62258,60599998.0
2007-03-30 02:52:00,1.62257,1.62272,1.62247,1.6225,90000000.0
2007-03-30 02:53:00,1.62248,1.62258,1.62248,1.62255,116700001.0
2007-03-30 02:54:00,1.62265,1.62271,1.62257,1.62257,61099999.0
2007-03-30 02:55:00,1.62252,1.62254,1.62247,1.62254,60100001.0
2007-03-30 02:56:00,1.62255,1.62255,1.62255,1.62255,17600000.0
2007-03-30 02:57:00,1.62249,1.62255,1.62248,1.62255,111700002.0
2007-03-30 02:58:00,1.62242,1.62246,1.62242,1.62246,25600000.0
2007-03-30 02:59:00,1.62238,1.62245,1.62238,1.62242,61599998.0
2007-03-30 03:00:00,1.6224,1.62246,1.62218,1.62232,65600001.0
2007-03-30 03:01:00,1.62236,1.62243,1.62236,1.62236,54300002.0
2007-03-30 03:02:00,1.62251,1.62251,1.62244,1.62244,65500000.0
2007-03-30 03:03:00,1.62242,1.62242,1.62233,1.62233,12800000.0
2007-03-30 03:04:00,1.62259,1.62262,1.62247,1.62247,123799997.0
2007-03-30 03:05:00,1.6226,1.62267,1.62259,1.62267,97399999.0
2007-03-30 03:06:00,1.62268,1.62269,1.62265,1.62268,101300002.0
2007-03-30 03:07:00,1.6226,1.6226,1.62251,1.62252,154300000.0
2007-03-30 03:08:00,1.62262,1.62264,1.62248,1.62251,199100003.0
2007-03-30 03:09:00,1.62259,1.62269,1.62259,1.62269,35200000.0
2007-03-30 03:10:00,1.62273,1.62273,1.62265,1.62265,57700001.0
2007-03-30 03:11:00,1.62265,1.62265,1.6226,1.6226,73700001.0
2007-03-30 03:12:00,1.62267,1.62269,1.62251,1.62253,119000000.0
2007-03-30 03:13:00,1.62254,1.62269,1.62254,1.62257,201399998.0
2007-03-30 03:14:00,1.62255,1.62258,1.62245,1.62251,108699999.0
2007-03-30 03:15:00,1.62262,1.6227,1.62255,1.62265,231500002.0
2007-03-30 03:16:00,1.62274,1.62274,1.62262,1.62262,42500001.0
2007-03-30 03:17:00,1.62268,1.62287,1.62268,1.62273,139200000.0
2007-03-30 03:18:00,1.62267,1.62271,1.62259,1.62267,86300002.0
2007-03-30 03:19:00,1.62265,1.62279,1.62259,1.62259,182900001.0
2007-03-30 03:20:00,1.62255,1.62271,1.62253,1.62263,131100000.0
2007-03-30 03:21:00,1.62268,1.62268,1.62265,1.62265,35900000.0
2007-03-30 03:22:00,1.62265,1.62277,1.62263,1.62277,74600000.0
2007-03-30 03:23:00,1.62267,1.6228,1.62267,1.62276,150099997.0
2007-03-30 03:24:00,1.62275,1.62277,1.62262,1.62271,136400003.0
2007-03-30 03:25:00,1.62272,1.62292,1.62272,1.62285,169300001.0
2007-03-30 03:26:00,1.62272,1.62276,1.62261,1.62263,175799999.0
2007-03-30 03:27:00,1.62277,1.6228,1.62277,1.62279,84700002.0
2007-03-30 03:28:00,1.62284,1.62291,1.62284,1.62291,58300002.0
2007-03-30 03:29:00,1.62293,1.62293,1.62268,1.62275,198500002.0
2007-03-30 03:30:00,1.62277,1.62277,1.62269,1.62271,97499998.0
2007-03-30 03:31:00,1.62263,1.62263,1.62235,1.62258,58999999.0
2007-03-30 03:32:00,1.6227,1.6227,1.6227,1.6227,10400000.0
2007-03-30 03:33:00,1.6227,1.6227,1.62268,1.62268,49500000.0
2007-03-30 03:34:00,1.6227,1.62279,1.62258,1.62258,91700000.0
2007-03-30 03:35:00,1.62268,1.62269,1.62264,1.62269,31900000.0
2007-03-30 03:36:00,1.6227,1.6227,1.6227,1.6227,12000000.0
2007-03-30 03:37:00,1.62278,1.62281,1.62273,1.62278,130999999.0
2007-03-30 03:38:00,1.6222,1.62268,1.6222,1.62254,108500001.0
2007-03-30 03:39:00,1.62265,1.62265,1.62249,1.62249,150200002.0
2007-03-30 03:40:00,1.62269,1.62274,1.62263,1.62274,81600000.0
2007-03-30 03:41:00,1.62275,1.62275,1.6227,1.6227,36000001.0
2007-03-30 03:42:00,1.6227,1.62275,1.6227,1.62275,12000000.0
2007-03-30 03:43:00,1.62273,1.62273,1.62262,1.62262,100799998.0
2007-03-30 03:44:00,1.6227,1.6227,1.62268,1.62268,5100000.0
2007-03-30 03:45:00,1.62263,1.62265,1.62263,1.62265,86200001.0
2007-03-30 03:46:00,1.62264,1.62264,1.62256,1.62256,18400000.0
2007-03-30 03:47:00,1.62256,1.62259,1.62256,1.62259,24000000.0
2007-03-30 03:48:00,1.62268,1.62275,1.62268,1.62275,72600001.0
2007-03-30 03:49:00,1.62265,1.62267,1.6226,1.6226,77999999.0
2007-03-30 03:50:00,1.6226,1.62275,1.62244,1.62244,34200000.0
2007-03-30 03:51:00,1.62267,1.62273,1.62267,1.62273,136399997.0
2007-03-30 03:52:00,1.62275,1.62275,1.62275,1.62275,16000000.0
2007-03-30 03:53:00,1.62273,1.62273,1.62264,1.62268,133099999.0
2007-03-30 03:54:00,1.62218,1.62254,1.62216,1.62244,122899999.0
2007-03-30 03:55:00,1.62258,1.62269,1.62258,1.62269,49400000.0
2007-03-30 03:56:00,1.62265,1.62273,1.62255,1.62255,65300000.0
2007-03-30 03:57:00,1.6227,1.62274,1.62265,1.62265,45499999.0
2007-03-30 03:58:00,1.62258,1.62258,1.6225,1.6225,46000000.0
2007-03-30 03:59:00,1.62256,1.62263,1.62256,1.62259,48799999.0
2007-03-30 04:00:00,1.62257,1.62269,1.62257,1.62267,106300000.0
2007-03-30 04:01:00,1.62265,1.62275,1.62244,1.62262,167500003.0
2007-03-30 04:02:00,1.62253,1.62276,1.62252,1.62276,120500001.0
2007-03-30 04:03:00,1.62267,1.62268,1.62267,1.62268,11100000.0
2007-03-30 04:04:00,1.6227,1.62272,1.62254,1.62254,78300000.0
2007-03-30 04:05:00,1.62237,1.6225,1.62237,1.6224,102100001.0
2007-03-30 04:06:00,1.62233,1.62235,1.62233,1.62235,33600000.0
2007-03-30 04:07:00,1.62228,1.62228,1.62215,1.62221,99900000.0
2007-03-30 04:08:00,1.62232,1.62238,1.62231,1.62233,215799999.0
2007-03-30 04:09:00,1.62224,1.62229,1.62224,1.62229,67900000.0
2007-03-30 04:10:00,1.62235,1.62245,1.62235,1.62245,59900000.0
2007-03-30 04:11:00,1.62243,1.62243,1.62229,1.62237,104600000.0
2007-03-30 04:12:00,1.62226,1.62245,1.62226,1.62245,46100002.0
2007-03-30 04:13:00,1.6224,1.62246,1.62229,1.62246,73000000.0
2007-03-30 04:14:00,1.62238,1.62248,1.62238,1.62248,90400002.0
2007-03-30 04:15:00,1.62245,1.62245,1.62245,1.62245,56700001.0
2007-03-30 04:16:00,1.62228,1.62228,1.62228,1.62228,57500000.0
2007-03-30 04:17:00,1.62248,1.6225,1.62248,1.6225,20500000.0
2007-03-30 04:18:00,1.62259,1.62259,1.62242,1.62242,99800000.0
2007-03-30 04:19:00,1.62234,1.62238,1.62234,1.62237,40900000.0
2007-03-30 04:20:00,1.62227,1.62242,1.62227,1.62231,159099999.0
2007-03-30 04:21:00,1.62238,1.62249,1.62238,1.62249,92000000.0
2007-03-30 04:22:00,1.6224,1.6224,1.6224,1.6224,22400001.0
2007-03-30 04:23:00,1.62245,1.62245,1.62233,1.62233,13600000.0
2007-03-30 04:24:00,1.62248,1.62248,1.62248,1.62248,16000000.0
2007-03-30 04:25:00,1.62233,1.62233,1.62211,1.62218,83000000.0
2007-03-30 04:26:00,1.62201,1.62217,1.6219,1.62217,116900002.0
2007-03-30 04:27:00,1.62228,1.62228,1.62228,1.62228,53500000.0
2007-03-30 04:28:00,1.6222,1.6222,1.6222,1.6222,2400000.0
2007-03-30 04:29:00,1.62218,1.62222,1.62218,1.62222,26400000.0
2007-03-30 04:30:00,1.62222,1.62231,1.62222,1.62227,256199998.0
2007-03-30 04:31:00,1.6223,1.62232,1.62222,1.62222,72400000.0
2007-03-30 04:32:00,1.62222,1.62232,1.62222,1.62232,61600000.0
2007-03-30 04:33:00,1.62217,1.6223,1.62194,1.62229,163100003.0
2007-03-30 04:34:00,1.62221,1.62231,1.62221,1.62231,44700000.0
2007-03-30 04:35:00,1.62218,1.62219,1.62217,1.62217,81500000.0
2007-03-30 04:36:00,1.6222,1.6223,1.62217,1.6222,187800000.0
2007-03-30 04:37:00,1.62232,1.62232,1.6222,1.6222,200500000.0
2007-03-30 04:38:00,1.6222,1.62225,1.6222,1.62225,45499998.0
2007-03-30 04:39:00,1.62215,1.62215,1.62215,1.62215,12000000.0
2007-03-30 04:40:00,1.62227,1.62232,1.62204,1.62221,212200005.0
2007-03-30 04:41:00,1.6222,1.62224,1.62216,1.62219,178899999.0
2007-03-30 04:42:00,1.6223,1.62234,1.62214,1.62216,206099999.0
2007-03-30 04:43:00,1.62231,1.62235,1.62223,1.6223,195900001.0
2007-03-30 04:44:00,1.62228,1.62228,1.62222,1.62222,104300002.0
2007-03-30 04:45:00,1.62227,1.62231,1.62223,1.62223,162600001.0
2007-03-30 04:46:00,1.62219,1.62222,1.62218,1.62222,106100001.0
2007-03-30 04:47:00,1.6221,1.62223,1.6221,1.62223,47700000.0
2007-03-30 04:48:00,1.62218,1.62222,1.62216,1.62216,64200000.0
2007-03-30 04:49:00,1.62224,1.62224,1.62216,1.62216,51100000.0
2007-03-30 04:50:00,1.62225,1.62225,1.6222,1.6222,45700001.0
2007-03-30 04:51:00,1.62215,1.6222,1.62215,1.6222,30299999.0
2007-03-30 04:52:00,1.62225,1.62225,1.62215,1.62215,46300002.0
2007-03-30 04:53:00,1.62226,1.62243,1.6222,1.6222,158000004.0
2007-03-30 04:54:00,1.62222,1.62223,1.62212,1.62217,52699998.0
2007-03-30 04:55:00,1.62227,1.62227,1.62169,1.62169,57600001.0
2007-03-30 04:56:00,1.62227,1.62235,1.62221,1.62226,122099999.0
2007-03-30 04:57:00,1.6222,1.6222,1.6222,1.6222,23200001.0
2007-03-30 04:58:00,1.62217,1.62228,1.62217,1.62221,111800000.0
2007-03-30 04:59:00,1.62222,1.62241,1.62198,1.62201,187800000.0
2007-03-30 05:00:00,1.62172,1.622,1.62155,1.62174,313600004.0
2007-03-30 05:01:00,1.6222,1.6222,1.6222,1.6222,28000000.0
2007-03-30 05:02:00,1.62218,1.62223,1.62217,1.62217,63500000.0
2007-03-30 05:03:00,1.62217,1.62222,1.62212,1.62216,91299999.0
2007-03-30 05:04:00,1.6221,1.62217,1.6221,1.62217,139000001.0
2007-03-30 05:05:00,1.62217,1.6222,1.6221,1.6222,168299999.0
2007-03-30 05:06:00,1.62218,1.6222,1.62212,1.62218,84600001.0
2007-03-30 05:07:00,1.6221,1.62215,1.62205,1.62215,194300004.0
2007-03-30 05:08:00,1.62215,1.62215,1.6221,1.62213,369799996.0
2007-03-30 05:09:00,1.62215,1.62226,1.62215,1.62221,141500000.0
2007-03-30 05:10:00,1.62217,1.62231,1.62217,1.62222,419200001.0
2007-03-30 05:11:00,1.62217,1.62222,1.62212,1.62212,205099995.0
2007-03-30 05:12:00,1.62213,1.62221,1.62212,1.62212,107100000.0
2007-03-30 05:13:00,1.62211,1.62225,1.62211,1.62218,159000003.0
2007-03-30 05:14:00,1.6221,1.62217,1.6221,1.62217,95000002.0
2007-03-30 05:15:00,1.62215,1.62223,1.62208,1.6222,173499999.0
2007-03-30 05:16:00,1.62222,1.62222,1.62198,1.62214,554299996.0
2007-03-30 05:17:00,1.62228,1.6224,1.62218,1.62218,245700000.0
2007-03-30 05:18:00,1.6222,1.62225,1.62213,1.62215,355400004.0
2007-03-30 05:19:00,1.62218,1.62218,1.62203,1.6221,373999998.0
2007-03-30 05:20:00,1.62213,1.62216,1.62205,1.6221,382400009.0
2007-03-30 05:21:00,1.62213,1.62213,1.62205,1.62213,238100003.0
2007-03-30 05:22:00,1.6222,1.62225,1.62213,1.62217,171700000.0
2007-03-30 05:23:00,1.62226,1.6225,1.62226,1.62233,391399999.0
2007-03-30 05:24:00,1.62231,1.62237,1.62231,1.62236,128000003.0
2007-03-30 05:25:00,1.6223,1.62235,1.62228,1.62235,137900000.0
2007-03-30 05:26:00,1.62225,1.62234,1.62216,1.62216,74599998.0
2007-03-30 05:27:00,1.62215,1.62215,1.62215,1.62215,140500001.0
2007-03-30 05:28:00,1.62213,1.62213,1.62202,1.62206,115800002.0
2007-03-30 05:29:00,1.6221,1.62215,1.622,1.62205,611700003.0
2007-03-30 05:30:00,1.62207,1.62212,1.62203,1.62205,314000002.0
2007-03-30 05:31:00,1.62197,1.62208,1.62193,1.62197,280100000.0
2007-03-30 05:32:00,1.62133,1.62186,1.62133,1.62186,62699999.0
2007-03-30 05:33:00,1.62199,1.62208,1.62191,1.62191,343900002.0
2007-03-30 05:34:00,1.62193,1.62215,1.62193,1.62212,226999998.0
2007-03-30 05:35:00,1.62215,1.62222,1.62215,1.62215,256600003.0
2007-03-30 05:36:00,1.62216,1.62232,1.62216,1.62232,107100000.0
2007-03-30 05:37:00,1.62228,1.62232,1.62219,1.62222,571199996.0
2007-03-30 05:38:00,1.6222,1.62225,1.62214,1.62215,63900001.0
2007-03-30 05:39:00,1.62218,1.62223,1.62213,1.62223,158099998.0
2007-03-30 05:40:00,1.62228,1.62228,1.62216,1.6222,140600000.0
2007-03-30 05:41:00,1.6222,1.62229,1.6222,1.62225,142299999.0
2007-03-30 05:42:00,1.6223,1.62233,1.6223,1.62233,33500000.0
2007-03-30 05:43:00,1.62223,1.62225,1.62222,1.62225,217999997.0
2007-03-30 05:44:00,1.62228,1.62238,1.62223,1.62225,474200000.0
2007-03-30 05:45:00,1.62229,1.62235,1.62227,1.62227,62300000.0
2007-03-30 05:46:00,1.62225,1.62232,1.62223,1.62223,100699998.0
2007-03-30 05:47:00,1.6223,1.62238,1.62229,1.6223,293100001.0
2007-03-30 05:48:00,1.62226,1.62229,1.62226,1.62229,71399999.0
2007-03-30 05:49:00,1.62228,1.62235,1.62228,1.62235,138999998.0
2007-03-30 05:50:00,1.6223,1.6223,1.62225,1.6223,252699996.0
2007-03-30 05:51:00,1.62228,1.6223,1.62225,1.6223,159899999.0
2007-03-30 05:52:00,1.62225,1.6223,1.62225,1.6223,31200000.0
2007-03-30 05:53:00,1.62234,1.62234,1.62226,1.62231,345499999.0
2007-03-30 05:54:00,1.6223,1.62236,1.62226,1.62236,106099999.0
2007-03-30 05:55:00,1.62235,1.62237,1.62225,1.62235,356100004.0
2007-03-30 05:56:00,1.62238,1.62245,1.62232,1.62245,161700000.0
2007-03-30 05:57:00,1.62235,1.62248,1.62235,1.62245,555299998.0
2007-03-30 05:58:00,1.62248,1.62248,1.62245,1.62245,122200001.0
2007-03-30 05:59:00,1.62241,1.62242,1.62227,1.62231,292799997.0
2007-03-30 06:00:00,1.62225,1.62225,1.62181,1.62223,549800002.0
2007-03-30 06:01:00,1.62234,1.62234,1.62227,1.6223,353600005.0
2007-03-30 06:02:00,1.62232,1.62249,1.62232,1.62245,164600000.0
2007-03-30 06:03:00,1.62237,1.62239,1.62223,1.62234,254099998.0
2007-03-30 06:04:00,1.62238,1.62253,1.62238,1.62245,319700001.0
2007-03-30 06:05:00,1.62246,1.62252,1.6224,1.62243,152500001.0
2007-03-30 06:06:00,1.62248,1.62266,1.62248,1.6226,269600001.0
2007-03-30 06:07:00,1.62256,1.62281,1.62255,1.62281,596299996.0
2007-03-30 06:08:00,1.6226,1.62265,1.62258,1.6226,244099999.0
2007-03-30 06:09:00,1.62258,1.62258,1.6225,1.62252,75100000.0
2007-03-30 06:10:00,1.62248,1.62263,1.62246,1.62263,352900000.0
2007-03-30 06:11:00,1.62265,1.62268,1.62258,1.62258,173600003.0
2007-03-30 06:12:00,1.62248,1.62261,1.62221,1.62246,641999999.0
2007-03-30 06:13:00,1.62257,1.62267,1.62252,1.62258,538999997.0
2007-03-30 06:14:00,1.62261,1.62279,1.62248,1.62258,411999997.0
2007-03-30 06:15:00,1.6226,1.62268,1.62258,1.62265,664200004.0
2007-03-30 06:16:00,1.62262,1.62268,1.62257,1.6226,567400008.0
2007-03-30 06:17:00,1.62258,1.62265,1.62258,1.6226,274500003.0
2007-03-30 06:18:00,1.6226,1.62265,1.62252,1.62255,474499997.0
2007-03-30 06:19:00,1.62257,1.62265,1.62255,1.6226,441600003.0
2007-03-30 06:20:00,1.62258,1.62265,1.62252,1.62265,145400002.0
2007-03-30 06:21:00,1.62265,1.62265,1.62255,1.62257,250300001.0
2007-03-30 06:22:00,1.62238,1.62252,1.62234,1.6224,184700003.0
2007-03-30 06:23:00,1.6226,1.62262,1.62256,1.62262,55100001.0
2007-03-30 06:24:00,1.62215,1.62263,1.62215,1.62233,595900001.0
2007-03-30 06:25:00,1.62255,1.62265,1.62217,1.62232,647800003.0
2007-03-30 06:26:00,1.62257,1.62263,1.62257,1.62259,65500002.0
2007-03-30 06:27:00,1.62252,1.62262,1.62237,1.62257,1026299997.0
2007-03-30 06:28:00,1.62255,1.62255,1.62252,1.62255,184300002.0
2007-03-30 06:29:00,1.62257,1.62257,1.62255,1.62257,141500000.0
2007-03-30 06:30:00,1.6226,1.62265,1.62255,1.6226,282000001.0
2007-03-30 06:31:00,1.62258,1.62265,1.62257,1.62257,357100005.0
2007-03-30 06:32:00,1.6226,1.62263,1.62254,1.62263,447000003.0
2007-03-30 06:33:00,1.62257,1.62257,1.62249,1.62249,299400004.0
2007-03-30 06:34:00,1.62245,1.62255,1.62229,1.6225,615299997.0
2007-03-30 06:35:00,1.62249,1.62249,1.6224,1.6224,308999998.0
2007-03-30 06:36:00,1.62234,1.62244,1.62223,1.62242,745100003.0
2007-03-30 06:37:00,1.62245,1.62248,1.62233,1.62237,885000008.0
2007-03-30 06:38:00,1.62237,1.62248,1.6223,1.6224,1180599999.0
2007-03-30 06:39:00,1.62231,1.62245,1.62225,1.62239,1510800005.0
2007-03-30 06:40:00,1.62245,1.6225,1.62243,1.6225,280900001.0
2007-03-30 06:41:00,1.62219,1.62252,1.6219,1.62218,516200001.0
2007-03-30 06:42:00,1.62246,1.62248,1.62232,1.62232,670100004.0
2007-03-30 06:43:00,1.6223,1.62235,1.6222,1.6222,293699997.0
2007-03-30 06:44:00,1.62227,1.62248,1.62225,1.62248,453400006.0
2007-03-30 06:45:00,1.62252,1.62256,1.62245,1.62249,367500000.0
2007-03-30 06:46:00,1.6225,1.6225,1.62242,1.62242,431700001.0
2007-03-30 06:47:00,1.62245,1.62248,1.6224,1.62248,28800000.0
2007-03-30 06:48:00,1.62245,1.62245,1.6224,1.62245,297300001.0
2007-03-30 06:49:00,1.62245,1.62245,1.6224,1.62245,406900003.0
2007-03-30 06:50:00,1.62237,1.62245,1.62237,1.6224,246299998.0
2007-03-30 06:51:00,1.62235,1.6224,1.62235,1.6224,32100000.0
2007-03-30 06:52:00,1.6224,1.6224,1.62237,1.6224,224699998.0
2007-03-30 06:53:00,1.6224,1.62248,1.6223,1.62235,306399998.0
2007-03-30 06:54:00,1.6224,1.62251,1.6224,1.62247,355000003.0
2007-03-30 06:55:00,1.62245,1.6225,1.62245,1.6225,77400001.0
2007-03-30 06:56:00,1.62248,1.62251,1.62238,1.6224,526900004.0
2007-03-30 06:57:00,1.62242,1.62255,1.62234,1.62242,600700000.0
2007-03-30 06:58:00,1.6223,1.6225,1.62218,1.62235,1705400000.0
2007-03-30 06:59:00,1.62247,1.62256,1.6224,1.62251,1488699994.0
2007-03-30 07:00:00,1.6225,1.62258,1.62245,1.6225,1955000002.0
2007-03-30 07:01:00,1.62248,1.62257,1.62242,1.62248,1797400007.0
2007-03-30 07:02:00,1.62242,1.6226,1.62242,1.62245,1664200004.0
2007-03-30 07:03:00,1.62234,1.62249,1.6223,1.62239,1042600003.0
2007-03-30 07:04:00,1.62242,1.62247,1.62236,1.62239,280300005.0
2007-03-30 07:05:00,1.62237,1.62237,1.62229,1.62236,357599996.0
2007-03-30 07:06:00,1.6224,1.62248,1.62232,1.6224,1038099998.0
2007-03-30 07:07:00,1.6223,1.62248,1.62199,1.62248,946299998.0
2007-03-30 07:08:00,1.62241,1.6225,1.62241,1.6225,59600002.0
2007-03-30 07:09:00,1.62255,1.62269,1.62255,1.62258,956499999.0
2007-03-30 07:10:00,1.62254,1.62264,1.62242,1.62245,419299999.0
2007-03-30 07:11:00,1.62248,1.62281,1.62245,1.62273,839900001.0
2007-03-30 07:12:00,1.6228,1.6228,1.6227,1.6228,416700000.0
2007-03-30 07:13:00,1.62263,1.62263,1.62257,1.62257,17100000.0
2007-03-30 07:14:00,1.62249,1.6227,1.62249,1.62265,400299999.0
2007-03-30 07:15:00,1.62262,1.6227,1.62262,1.62262,441900007.0
2007-03-30 07:16:00,1.62272,1.62282,1.62264,1.62264,428800002.0
2007-03-30 07:17:00,1.62248,1.62259,1.62246,1.62255,131700001.0
2007-03-30 07:18:00,1.62248,1.62255,1.62237,1.62237,317300001.0
2007-03-30 07:19:00,1.62235,1.6225,1.62233,1.62248,650000009.0
2007-03-30 07:20:00,1.62236,1.6225,1.622,1.62235,628799998.0
2007-03-30 07:21:00,1.62247,1.62254,1.62245,1.62252,845800003.0
2007-03-30 07:22:00,1.62254,1.62265,1.62249,1.62251,388600002.0
2007-03-30 07:23:00,1.62253,1.62253,1.62233,1.62237,250299999.0
2007-03-30 07:24:00,1.62244,1.62252,1.62242,1.62245,234300000.0
2007-03-30 07:25:00,1.62244,1.62256,1.62244,1.62244,153299997.0
2007-03-30 07:26:00,1.62243,1.62255,1.62243,1.6225,214200004.0
2007-03-30 07:27:00,1.62247,1.62271,1.62247,1.62252,1484700008.0
2007-03-30 07:28:00,1.62254,1.62288,1.62244,1.62288,1059700007.0
2007-03-30 07:29:00,1.62288,1.62288,1.62254,1.62256,1906500006.0
2007-03-30 07:30:00,1.62252,1.62268,1.62252,1.62268,770899999.0
2007-03-30 07:31:00,1.62265,1.62268,1.6225,1.62265,1746700009.0
2007-03-30 07:32:00,1.62265,1.62265,1.62258,1.62262,264399999.0
2007-03-30 07:33:00,1.62262,1.62265,1.62262,1.62265,109500000.0
2007-03-30 07:34:00,1.62261,1.62263,1.62248,1.62258,386099996.0
2007-03-30 07:35:00,1.62258,1.62263,1.6224,1.62248,309200002.0
2007-03-30 07:36:00,1.62244,1.62251,1.6223,1.62242,591099997.0
2007-03-30 07:37:00,1.62236,1.62246,1.62232,1.62232,306399997.0
2007-03-30 07:38:00,1.62235,1.62235,1.62228,1.62228,359799996.0
2007-03-30 07:39:00,1.6223,1.62238,1.6222,1.62235,1388799994.0
2007-03-30 07:40:00,1.6223,1.62244,1.62226,1.6223,1482800005.0
2007-03-30 07:41:00,1.6223,1.62235,1.6223,1.62235,244000004.0
2007-03-30 07:42:00,1.62225,1.62227,1.62216,1.62218,195600001.0
2007-03-30 07:43:00,1.6222,1.62228,1.62218,1.62225,916200002.0
2007-03-30 07:44:00,1.62224,1.62224,1.62214,1.6222,343000006.0
2007-03-30 07:45:00,1.62207,1.62215,1.62198,1.62215,254500003.0
2007-03-30 07:46:00,1.6222,1.62228,1.62215,1.62217,883700000.0
2007-03-30 07:47:00,1.62218,1.62222,1.62213,1.62221,108900000.0
2007-03-30 07:48:00,1.62221,1.6223,1.62221,1.62227,432099996.0
2007-03-30 07:49:00,1.62228,1.6223,1.62228,1.6223,191100002.0
2007-03-30 07:50:00,1.6223,1.6223,1.62228,1.62228,73500000.0
2007-03-30 07:51:00,1.6223,1.62235,1.62228,1.62235,636900003.0
2007-03-30 07:52:00,1.62228,1.6223,1.62216,1.62224,184299997.0
2007-03-30 07:53:00,1.62227,1.62233,1.62227,1.62227,155900000.0
2007-03-30 07:54:00,1.62221,1.62221,1.62214,1.62215,169900001.0
2007-03-30 07:55:00,1.62218,1.62219,1.62215,1.62216,93700000.0
2007-03-30 07:56:00,1.6222,1.62228,1.62218,1.62218,127099999.0
2007-03-30 07:57:00,1.62221,1.62226,1.6222,1.62226,243499997.0
2007-03-30 07:58:00,1.62224,1.6223,1.62213,1.62229,295899996.0
2007-03-30 07:59:00,1.62228,1.62235,1.62226,1.62235,346400000.0
2007-03-30 08:00:00,1.62232,1.62241,1.62225,1.62225,511499999.0
2007-03-30 08:01:00,1.62223,1.62229,1.62214,1.62216,778700010.0
2007-03-30 08:02:00,1.62217,1.62234,1.62217,1.62229,910300007.0
2007-03-30 08:03:00,1.62233,1.62248,1.62219,1.62229,488400000.0
2007-03-30 08:04:00,1.62227,1.62234,1.62221,1.62231,179800003.0
2007-03-30 08:05:00,1.62225,1.6223,1.62222,1.62227,167699999.0
2007-03-30 08:06:00,1.62228,1.62251,1.62221,1.62251,209000000.0
2007-03-30 08:07:00,1.62243,1.62255,1.62233,1.62255,353900002.0
2007-03-30 08:08:00,1.62253,1.62253,1.62238,1.62243,283300001.0
2007-03-30 08:09:00,1.62247,1.62251,1.62239,1.62239,100300000.0
2007-03-30 08:10:00,1.62247,1.62253,1.62242,1.62253,555000003.0
2007-03-30 08:11:00,1.62255,1.62258,1.62249,1.62253,253600004.0
2007-03-30 08:12:00,1.62254,1.62264,1.62247,1.62247,96800000.0
2007-03-30 08:13:00,1.62256,1.6231,1.62256,1.62301,294800003.0
2007-03-30 08:14:00,1.62302,1.62302,1.62286,1.62297,112000000.0
2007-03-30 08:15:00,1.62302,1.62322,1.62302,1.62322,495400004.0
2007-03-30 08:16:00,1.62321,1.62334,1.62321,1.62334,232899999.0
2007-03-30 08:17:00,1.62335,1.62336,1.62322,1.62322,446699997.0
2007-03-30 08:18:00,1.62321,1.62346,1.62321,1.6234,172500002.0
2007-03-30 08:19:00,1.62341,1.62363,1.62336,1.62363,202999999.0
2007-03-30 08:20:00,1.62361,1.62383,1.6235,1.62371,559700000.0
2007-03-30 08:21:00,1.6237,1.62373,1.62362,1.62368,358700000.0
2007-03-30 08:22:00,1.62368,1.62372,1.62365,1.6237,81600001.0
2007-03-30 08:23:00,1.62367,1.62381,1.62366,1.62374,385199997.0
2007-03-30 08:24:00,1.62375,1.62375,1.6236,1.6237,632900000.0
2007-03-30 08:25:00,1.62367,1.62374,1.62354,1.62362,1063200002.0
2007-03-30 08:26:00,1.6235,1.62367,1.6235,1.62364,384200004.0
2007-03-30 08:27:00,1.62365,1.62373,1.62351,1.62351,270700001.0
2007-03-30 08:28:00,1.62356,1.62359,1.62344,1.62351,676399998.0
2007-03-30 08:29:00,1.62345,1.62359,1.62333,1.62338,874999997.0
2007-03-30 08:30:00,1.62332,1.62349,1.6233,1.62339,379099998.0
2007-03-30 08:31:00,1.62338,1.62345,1.62338,1.62338,226300002.0
2007-03-30 08:32:00,1.6234,1.6236,1.62339,1.62339,865799993.0
2007-03-30 08:33:00,1.6234,1.62347,1.62335,1.62347,542499994.0
2007-03-30 08:34:00,1.62337,1.62351,1.62337,1.62347,581399998.0
2007-03-30 08:35:00,1.62352,1.62352,1.62339,1.62345,225599999.0
2007-03-30 08:36:00,1.62344,1.62358,1.62341,1.62358,446300003.0
2007-03-30 08:37:00,1.62358,1.62358,1.62353,1.62358,143000000.0
2007-03-30 08:38:00,1.6236,1.62362,1.62352,1.62355,445500002.0
2007-03-30 08:39:00,1.62357,1.6236,1.62343,1.62348,478499999.0
2007-03-30 08:40:00,1.62347,1.62356,1.62339,1.62339,341100000.0
2007-03-30 08:41:00,1.62337,1.6234,1.62333,1.62338,325500003.0
2007-03-30 08:42:00,1.62334,1.62334,1.6232,1.62327,320699995.0
2007-03-30 08:43:00,1.62318,1.62331,1.62318,1.62327,210400000.0
2007-03-30 08:44:00,1.6232,1.62329,1.62319,1.62325,704500002.0
2007-03-30 08:45:00,1.62325,1.62325,1.62314,1.62318,166400001.0
2007-03-30 08:46:00,1.62323,1.62323,1.6231,1.6231,298100004.0
2007-03-30 08:47:00,1.62305,1.62305,1.62293,1.62297,521600004.0
2007-03-30 08:48:00,1.62301,1.62311,1.623,1.62305,716600008.0
2007-03-30 08:49:00,1.62306,1.62306,1.62291,1.62296,447199999.0
2007-03-30 08:50:00,1.62302,1.62319,1.62299,1.62308,613399994.0
2007-03-30 08:51:00,1.6231,1.62316,1.62307,1.6231,607099999.0
2007-03-30 08:52:00,1.62307,1.62317,1.62307,1.62309,329299999.0
2007-03-30 08:53:00,1.6231,1.62321,1.62309,1.62318,1017300012.0
2007-03-30 08:54:00,1.6232,1.62325,1.62315,1.62325,378300000.0
2007-03-30 08:55:00,1.6232,1.62328,1.6232,1.62328,100700001.0
2007-03-30 08:56:00,1.62332,1.62338,1.62332,1.62338,296000000.0
2007-03-30 08:57:00,1.6234,1.62345,1.62332,1.62335,345800001.0
2007-03-30 08:58:00,1.62347,1.62348,1.62336,1.62347,157299997.0
2007-03-30 08:59:00,1.6234,1.62351,1.62337,1.62337,239900000.0
2007-03-30 09:00:00,1.62343,1.62348,1.62332,1.62338,910700003.0
2007-03-30 09:01:00,1.62338,1.62348,1.62324,1.62339,721899998.0
2007-03-30 09:02:00,1.62332,1.6235,1.62325,1.62343,298499998.0
2007-03-30 09:03:00,1.62351,1.62388,1.62351,1.62371,497399996.0
2007-03-30 09:04:00,1.62369,1.62381,1.62369,1.62372,624399999.0
2007-03-30 09:05:00,1.62372,1.62379,1.62359,1.62359,487999997.0
2007-03-30 09:06:00,1.62367,1.62373,1.6236,1.62364,483400003.0
2007-03-30 09:07:00,1.62366,1.62372,1.62359,1.62367,513600008.0
2007-03-30 09:08:00,1.6236,1.62373,1.6236,1.62363,717099998.0
2007-03-30 09:09:00,1.62358,1.62368,1.62357,1.62368,202000000.0
2007-03-30 09:10:00,1.6237,1.6237,1.62362,1.62362,55800000.0
2007-03-30 09:11:00,1.62358,1.62358,1.62345,1.6235,798800002.0
2007-03-30 09:12:00,1.62351,1.62355,1.62349,1.62355,85400002.0
2007-03-30 09:13:00,1.62352,1.62361,1.62352,1.62353,164499998.0
2007-03-30 09:14:00,1.62348,1.62354,1.62344,1.62354,369300000.0
2007-03-30 09:15:00,1.62357,1.62377,1.62355,1.62365,500399998.0
2007-03-30 09:16:00,1.62365,1.62374,1.6236,1.62367,211799999.0
2007-03-30 09:17:00,1.6236,1.6237,1.62349,1.6237,553299998.0
2007-03-30 09:18:00,1.6237,1.62375,1.6236,1.62361,517100004.0
2007-03-30 09:19:00,1.6237,1.62385,1.62369,1.62384,1378800001.0
2007-03-30 09:20:00,1.62382,1.62382,1.6236,1.6236,748100001.0
2007-03-30 09:21:00,1.62354,1.62359,1.62349,1.62352,734700007.0
2007-03-30 09:22:00,1.62345,1.6235,1.62336,1.62338,1089100008.0
2007-03-30 09:23:00,1.6234,1.62344,1.62333,1.62336,675700000.0
2007-03-30 09:24:00,1.62333,1.62334,1.6232,1.62328,712199997.0
2007-03-30 09:25:00,1.62324,1.62328,1.62315,1.62319,1379799994.0
2007-03-30 09:26:00,1.62322,1.62331,1.62317,1.62317,1077200003.0
2007-03-30 09:27:00,1.62323,1.62323,1.62308,1.62315,616000005.0
2007-03-30 09:28:00,1.62322,1.62328,1.62321,1.62321,568500001.0
2007-03-30 09:29:00,1.62315,1.62331,1.62315,1.62317,479000001.0
2007-03-30 09:30:00,1.62317,1.62327,1.62317,1.6232,810499996.0
2007-03-30 09:31:00,1.62321,1.62333,1.62311,1.62325,1194500012.0
2007-03-30 09:32:00,1.6232,1.62334,1.62314,1.62325,427600002.0
2007-03-30 09:33:00,1.62319,1.62335,1.6231,1.62327,1566699992.0
2007-03-30 09:34:00,1.62328,1.62335,1.6232,1.6233,1097100001.0
2007-03-30 09:35:00,1.62325,1.62338,1.62325,1.6233,1883299997.0
2007-03-30 09:36:00,1.6233,1.62338,1.6232,1.62335,1515000000.0
2007-03-30 09:37:00,1.62332,1.62339,1.62332,1.62337,373300001.0
2007-03-30 09:38:00,1.62342,1.62369,1.62342,1.62362,538700000.0
2007-03-30 09:39:00,1.6237,1.62379,1.62361,1.62368,1180400004.0
2007-03-30 09:40:00,1.6236,1.62361,1.62343,1.62353,818200002.0
2007-03-30 09:41:00,1.62348,1.62367,1.62348,1.6235,389700001.0
2007-03-30 09:42:00,1.62353,1.62365,1.62345,1.62364,896000004.0
2007-03-30 09:43:00,1.62363,1.62364,1.62347,1.6235,1419899994.0
2007-03-30 09:44:00,1.62354,1.62354,1.62334,1.6234,480900007.0
2007-03-30 09:45:00,1.62351,1.62377,1.62351,1.62368,1307000000.0
2007-03-30 09:46:00,1.62365,1.62385,1.62365,1.62379,707599996.0
2007-03-30 09:47:00,1.62367,1.62371,1.62357,1.62365,766800003.0
2007-03-30 09:48:00,1.62358,1.62371,1.62351,1.62367,842900001.0
2007-03-30 09:49:00,1.62365,1.62379,1.62361,1.62369,1033799997.0
2007-03-30 09:50:00,1.6236,1.62373,1.62351,1.62353,908000008.0
2007-03-30 09:52:00,1.62368,1.62372,1.6235,1.62361,1760600005.0
2007-03-30 09:53:00,1.62364,1.62397,1.62364,1.62371,1223399988.0
2007-03-30 09:54:00,1.62374,1.62393,1.62374,1.62388,1228399999.0
2007-03-30 09:55:00,1.62395,1.62454,1.62395,1.62454,1551800001.0
2007-03-30 09:56:00,1.6246,1.6247,1.6243,1.6245,2019100009.0
2007-03-30 09:57:00,1.62455,1.62455,1.62428,1.62437,2019100009.0
2007-03-30 09:58:00,1.62439,1.62454,1.62422,1.62422,1672700000.0
2007-03-30 09:59:00,1.62422,1.62439,1.62419,1.62437,206300001.0
2007-03-30 10:00:00,1.62452,1.62469,1.62447,1.62447,126899998.0
2007-03-30 10:01:00,1.62437,1.62452,1.62433,1.62452,119199998.0
2007-03-30 10:02:00,1.62459,1.62459,1.62449,1.62458,208800000.0
2007-03-30 10:03:00,1.62476,1.62476,1.62454,1.62454,59200000.0
2007-03-30 10:04:00,1.62448,1.62448,1.62421,1.62433,68899999.0
2007-03-30 10:05:00,1.62442,1.62442,1.62429,1.62429,91000000.0
2007-03-30 10:06:00,1.62428,1.62428,1.62428,1.62428,12100000.0
2007-03-30 10:07:00,1.6243,1.6243,1.62408,1.62415,125400002.0
2007-03-30 10:08:00,1.62416,1.62419,1.62416,1.62419,76699996.0
2007-03-30 10:09:00,1.62416,1.62424,1.62413,1.6242,183000002.0
2007-03-30 10:10:00,1.62419,1.62419,1.62411,1.62415,219600003.0
2007-03-30 10:11:00,1.62421,1.62434,1.62421,1.62427,149899999.0
2007-03-30 10:12:00,1.62428,1.62447,1.62421,1.62443,97000000.0
2007-03-30 10:13:00,1.62445,1.62451,1.62442,1.62442,48800000.0
2007-03-30 10:14:00,1.62441,1.62441,1.62434,1.62434,65500000.0
2007-03-30 10:15:00,1.6243,1.62438,1.62426,1.62437,127999999.0
2007-03-30 10:16:00,1.62417,1.62429,1.62417,1.62424,104700001.0
2007-03-30 10:17:00,1.62438,1.62442,1.62428,1.6243,151200003.0
2007-03-30 10:18:00,1.62435,1.62439,1.62421,1.62439,90299998.0
2007-03-30 10:19:00,1.62441,1.62441,1.62424,1.62437,66300000.0
2007-03-30 10:20:00,1.62445,1.62457,1.62441,1.62441,91800000.0
2007-03-30 10:21:00,1.62438,1.62445,1.62438,1.62445,24000000.0
2007-03-30 10:22:00,1.6244,1.6244,1.6244,1.6244,2400000.0
2007-03-30 10:23:00,1.6244,1.6244,1.6244,1.6244,4000000.0
2007-03-30 10:24:00,1.62445,1.6245,1.6244,1.6244,204699996.0
2007-03-30 10:25:00,1.62433,1.62446,1.62433,1.62446,61700001.0
2007-03-30 10:26:00,1.6245,1.6245,1.62428,1.62428,107800004.0
2007-03-30 10:27:00,1.62439,1.62456,1.62439,1.62456,95000000.0
2007-03-30 10:28:00,1.62458,1.62478,1.62451,1.62458,180400000.0
2007-03-30 10:29:00,1.62464,1.62466,1.62453,1.62455,361400001.0
2007-03-30 10:30:00,1.62453,1.62459,1.62453,1.62459,88299999.0
2007-03-30 10:31:00,1.62458,1.62473,1.62452,1.62471,145399999.0
2007-03-30 10:32:00,1.62463,1.62475,1.62462,1.62462,105800001.0
2007-03-30 10:33:00,1.62468,1.62468,1.62462,1.62462,110900000.0
2007-03-30 10:34:00,1.62467,1.62473,1.62467,1.62473,35299999.0
2007-03-30 10:35:00,1.62481,1.62481,1.62465,1.62478,144000001.0
2007-03-30 10:36:00,1.62478,1.62497,1.62474,1.6248,182699997.0
2007-03-30 10:37:00,1.62478,1.62502,1.62451,1.62494,175799996.0
2007-03-30 10:38:00,1.62486,1.62486,1.62479,1.62479,28800000.0
2007-03-30 10:39:00,1.62475,1.62479,1.62461,1.62461,172399999.0
2007-03-30 10:40:00,1.62465,1.62474,1.62457,1.62473,244299998.0
2007-03-30 10:41:00,1.62465,1.62465,1.6246,1.6246,62300001.0
2007-03-30 10:42:00,1.62465,1.62465,1.62445,1.62457,121400002.0
2007-03-30 10:43:00,1.62468,1.62468,1.62456,1.62466,257000002.0
2007-03-30 10:44:00,1.6246,1.62463,1.62457,1.6246,151400002.0
2007-03-30 10:45:00,1.62453,1.62473,1.62437,1.62473,206199999.0
2007-03-30 10:46:00,1.6247,1.6247,1.62458,1.6246,73500002.0
2007-03-30 10:47:00,1.62468,1.62473,1.62456,1.62473,143400000.0
2007-03-30 10:48:00,1.62473,1.62473,1.62464,1.62464,81500001.0
2007-03-30 10:49:00,1.62478,1.6248,1.62476,1.62476,22400000.0
2007-03-30 10:50:00,1.62479,1.62487,1.62476,1.62485,92300003.0
2007-03-30 10:51:00,1.6249,1.6249,1.62468,1.62468,64700002.0
2007-03-30 10:52:00,1.62477,1.62494,1.62475,1.62475,130099997.0
2007-03-30 10:53:00,1.6248,1.6248,1.62458,1.62474,127800000.0
2007-03-30 10:54:00,1.62483,1.62491,1.62454,1.6248,218200001.0
2007-03-30 10:55:00,1.6248,1.6248,1.62465,1.62465,19200000.0
2007-03-30 10:56:00,1.6246,1.6246,1.6246,1.6246,34299999.0
2007-03-30 10:57:00,1.62466,1.62466,1.62452,1.62458,87400000.0
2007-03-30 10:58:00,1.62458,1.6246,1.62458,1.6246,57499998.0
2007-03-30 10:59:00,1.62477,1.62483,1.62477,1.62483,39200000.0
2007-03-30 11:00:00,1.62483,1.62492,1.62473,1.62474,256300005.0
2007-03-30 11:01:00,1.62483,1.62513,1.62479,1.62497,116700000.0
2007-03-30 11:02:00,1.62512,1.62514,1.62504,1.6251,127200002.0
2007-03-30 11:03:00,1.62501,1.62501,1.6248,1.6248,144700001.0
2007-03-30 11:04:00,1.62484,1.62484,1.62466,1.62476,206799998.0
2007-03-30 11:05:00,1.62461,1.62461,1.62425,1.62425,224999999.0
2007-03-30 11:06:00,1.62437,1.62439,1.62421,1.62421,182100004.0
2007-03-30 11:07:00,1.62433,1.62433,1.62422,1.62427,153300000.0
2007-03-30 11:08:00,1.62435,1.62443,1.62432,1.62432,88700000.0
2007-03-30 11:09:00,1.62413,1.62428,1.62397,1.6241,225599998.0
2007-03-30 11:10:00,1.62417,1.62425,1.62367,1.62398,252400000.0
2007-03-30 11:11:00,1.62434,1.62442,1.62424,1.62431,71199998.0
2007-03-30 11:12:00,1.6244,1.62443,1.62432,1.62443,72800000.0
2007-03-30 11:13:00,1.62441,1.62441,1.6241,1.62436,103800002.0
2007-03-30 11:14:00,1.62435,1.62435,1.62428,1.62428,67900002.0
2007-03-30 11:15:00,1.62438,1.62444,1.62431,1.62436,74600000.0
2007-03-30 11:16:00,1.6243,1.62436,1.62425,1.62435,211499997.0
2007-03-30 11:17:00,1.62435,1.62435,1.62424,1.62429,193499998.0
2007-03-30 11:18:00,1.62423,1.62426,1.6242,1.62426,156899998.0
2007-03-30 11:19:00,1.62421,1.62422,1.62406,1.62417,75200000.0
2007-03-30 11:20:00,1.62417,1.62433,1.62414,1.62414,143799999.0
2007-03-30 11:21:00,1.62416,1.62424,1.62412,1.62416,192600001.0
2007-03-30 11:22:00,1.62404,1.6242,1.62404,1.62417,79600000.0
2007-03-30 11:23:00,1.62402,1.62428,1.62402,1.62419,195800000.0
2007-03-30 11:24:00,1.62427,1.62433,1.62419,1.62427,241699999.0
2007-03-30 11:25:00,1.62415,1.62415,1.62415,1.62415,5600000.0
2007-03-30 11:26:00,1.62395,1.62413,1.62377,1.62413,93600001.0
2007-03-30 11:27:00,1.62413,1.62416,1.62411,1.62416,33699999.0
2007-03-30 11:28:00,1.62417,1.62429,1.6241,1.62424,197700001.0
2007-03-30 11:29:00,1.62422,1.62452,1.62422,1.62451,91200001.0
2007-03-30 11:30:00,1.6244,1.62443,1.62439,1.62441,136999999.0
2007-03-30 11:31:00,1.62449,1.62455,1.62441,1.62443,133399998.0
2007-03-30 11:32:00,1.62437,1.6246,1.62437,1.6246,91900000.0
2007-03-30 11:33:00,1.62458,1.62458,1.62454,1.62454,52900002.0
2007-03-30 11:34:00,1.62458,1.62458,1.62451,1.62456,29600000.0
2007-03-30 11:35:00,1.62445,1.62452,1.62445,1.62452,47899999.0
2007-03-30 11:36:00,1.62453,1.62463,1.62443,1.62451,324100004.0
2007-03-30 11:37:00,1.62447,1.62448,1.6244,1.62443,228500000.0
2007-03-30 11:38:00,1.62455,1.6247,1.62454,1.62454,68700000.0
2007-03-30 11:39:00,1.6245,1.62468,1.62448,1.62462,212700001.0
2007-03-30 11:40:00,1.62473,1.62473,1.62464,1.6247,108600001.0
2007-03-30 11:41:00,1.62458,1.62458,1.62451,1.62455,158800002.0
2007-03-30 11:42:00,1.62453,1.62458,1.62445,1.62457,104200002.0
2007-03-30 11:43:00,1.62463,1.62463,1.62451,1.6246,153999998.0
2007-03-30 11:44:00,1.62455,1.62478,1.62455,1.62456,94300002.0
2007-03-30 11:45:00,1.62467,1.62482,1.62467,1.62482,138900000.0
2007-03-30 11:46:00,1.62483,1.62483,1.62469,1.62483,99900002.0
2007-03-30 11:47:00,1.62475,1.62475,1.62465,1.62465,68800001.0
2007-03-30 11:48:00,1.62462,1.62473,1.6246,1.62469,47900000.0
2007-03-30 11:49:00,1.62468,1.62468,1.62465,1.62467,77399997.0
2007-03-30 11:50:00,1.62467,1.62471,1.62467,1.62469,79799999.0
2007-03-30 11:51:00,1.6247,1.62482,1.62468,1.62468,102699997.0
2007-03-30 11:52:00,1.62467,1.62482,1.62466,1.62476,106100002.0
2007-03-30 11:53:00,1.62478,1.62478,1.62448,1.6247,150300004.0
2007-03-30 11:54:00,1.62463,1.62463,1.62442,1.62449,110700000.0
2007-03-30 11:55:00,1.62448,1.62448,1.6242,1.6242,39099999.0
2007-03-30 11:56:00,1.62408,1.62415,1.62406,1.62415,147200001.0
2007-03-30 11:57:00,1.62413,1.62421,1.62413,1.62413,90300000.0
2007-03-30 11:58:00,1.6241,1.62423,1.624,1.62416,181399998.0
2007-03-30 11:59:00,1.62421,1.62421,1.62419,1.62419,16000000.0
2007-03-30 12:00:00,1.6242,1.6242,1.62398,1.62404,127500002.0
2007-03-30 12:01:00,1.6241,1.62417,1.62409,1.62417,163900000.0
2007-03-30 12:02:00,1.62422,1.62423,1.62413,1.62423,75199998.0
2007-03-30 12:03:00,1.6241,1.62428,1.6241,1.62415,122700000.0
2007-03-30 12:04:00,1.62413,1.62429,1.62401,1.62425,104199999.0
2007-03-30 12:05:00,1.62427,1.62453,1.62427,1.62441,188800000.0
2007-03-30 12:06:00,1.62444,1.62456,1.62444,1.62456,98199999.0
2007-03-30 12:07:00,1.62463,1.62463,1.62448,1.62448,180300000.0
2007-03-30 12:08:00,1.62457,1.62457,1.6245,1.62456,102299999.0
2007-03-30 12:09:00,1.62453,1.62457,1.6243,1.62436,151900000.0
2007-03-30 12:10:00,1.62442,1.62457,1.62442,1.62457,11600000.0
2007-03-30 12:11:00,1.62462,1.62462,1.62458,1.62458,44699998.0
2007-03-30 12:12:00,1.62453,1.62453,1.62446,1.62452,182200001.0
2007-03-30 12:13:00,1.62445,1.62459,1.62445,1.62456,91100002.0
2007-03-30 12:14:00,1.62458,1.62468,1.62448,1.62448,163100001.0
2007-03-30 12:15:00,1.62456,1.62468,1.62448,1.62449,61400000.0
2007-03-30 12:16:00,1.62447,1.62457,1.62447,1.62452,150300001.0
2007-03-30 12:17:00,1.62456,1.6247,1.62452,1.62452,172099998.0
2007-03-30 12:18:00,1.62457,1.62482,1.62457,1.62475,111700000.0
2007-03-30 12:19:00,1.6248,1.62484,1.62473,1.62474,152600003.0
2007-03-30 12:20:00,1.62484,1.62484,1.6247,1.62473,139699998.0
2007-03-30 12:21:00,1.6247,1.6249,1.62469,1.62469,187599998.0
2007-03-30 12:22:00,1.62469,1.62478,1.62469,1.6247,82800000.0
2007-03-30 12:23:00,1.62473,1.62478,1.6247,1.6247,88600000.0
2007-03-30 12:24:00,1.62475,1.6249,1.62467,1.6249,100000002.0
2007-03-30 12:25:00,1.62475,1.62495,1.62469,1.62493,163700003.0
2007-03-30 12:26:00,1.62487,1.62488,1.62474,1.62474,97400002.0
2007-03-30 12:27:00,1.62471,1.62471,1.62442,1.62442,113400001.0
2007-03-30 12:28:00,1.62438,1.62444,1.62433,1.62442,82500000.0
2007-03-30 12:29:00,1.62443,1.62447,1.62443,1.62447,18400000.0
2007-03-30 12:30:00,1.62452,1.62471,1.62445,1.62456,146800001.0
2007-03-30 12:31:00,1.62436,1.62453,1.62436,1.62446,64100000.0
2007-03-30 12:32:00,1.62447,1.62462,1.62436,1.62436,150400000.0
2007-03-30 12:33:00,1.62436,1.62439,1.62435,1.62439,19600000.0
2007-03-30 12:34:00,1.62444,1.62444,1.62443,1.62443,36000000.0
2007-03-30 12:35:00,1.62458,1.62458,1.62458,1.62458,24799999.0
2007-03-30 12:36:00,1.62452,1.62453,1.62431,1.62453,143799998.0
2007-03-30 12:37:00,1.62447,1.62447,1.62443,1.62443,31200000.0
2007-03-30 12:38:00,1.62432,1.62438,1.62432,1.62438,39900002.0
2007-03-30 12:39:00,1.62441,1.62452,1.6243,1.62438,188999998.0
2007-03-30 12:40:00,1.62433,1.62433,1.62421,1.62426,98100000.0
2007-03-30 12:41:00,1.62435,1.62441,1.62427,1.62427,170799996.0
2007-03-30 12:42:00,1.62425,1.62429,1.62412,1.62422,202700002.0
2007-03-30 12:43:00,1.62422,1.62431,1.62422,1.6243,105500002.0
2007-03-30 12:44:00,1.6243,1.62433,1.62423,1.62423,135899999.0
2007-03-30 12:45:00,1.62422,1.62429,1.62422,1.62429,116700000.0
2007-03-30 12:46:00,1.62428,1.62434,1.62423,1.62425,293099995.0
2007-03-30 12:47:00,1.62425,1.62427,1.62411,1.62411,115000000.0
2007-03-30 12:48:00,1.62419,1.62423,1.62419,1.62423,40299998.0
2007-03-30 12:49:00,1.62418,1.62418,1.62405,1.6241,20300000.0
2007-03-30 12:50:00,1.62405,1.6242,1.62404,1.62411,173100000.0
2007-03-30 12:51:00,1.62435,1.62445,1.62417,1.62437,284199999.0
2007-03-30 12:52:00,1.62418,1.62456,1.62418,1.62456,129600000.0
2007-03-30 12:53:00,1.62442,1.62459,1.62438,1.62442,188400001.0
2007-03-30 12:54:00,1.62448,1.62451,1.62436,1.62446,143800000.0
2007-03-30 12:55:00,1.62445,1.62445,1.62445,1.62445,8800000.0
2007-03-30 12:56:00,1.62442,1.62447,1.6244,1.6244,87100001.0
2007-03-30 12:57:00,1.62431,1.62441,1.62427,1.62428,138599997.0
2007-03-30 12:58:00,1.62416,1.62416,1.624,1.62413,127099997.0
2007-03-30 12:59:00,1.62405,1.62428,1.62395,1.62428,117899997.0
2007-03-30 13:00:00,1.62432,1.62442,1.62423,1.62429,247299998.0
2007-03-30 13:01:00,1.6242,1.6242,1.62417,1.62417,36000000.0
2007-03-30 13:02:00,1.62406,1.62421,1.62406,1.62415,207700000.0
2007-03-30 13:03:00,1.62405,1.62425,1.62405,1.62414,156700002.0
2007-03-30 13:04:00,1.62417,1.62417,1.62401,1.62407,263700001.0
2007-03-30 13:05:00,1.62393,1.62411,1.62393,1.624,201299998.0
2007-03-30 13:06:00,1.62403,1.62411,1.62394,1.62408,102400000.0
2007-03-30 13:07:00,1.62413,1.62418,1.62403,1.62408,202099999.0
2007-03-30 13:08:00,1.62413,1.62417,1.62407,1.62407,186099998.0
2007-03-30 13:09:00,1.62405,1.62415,1.62405,1.62415,33600000.0
2007-03-30 13:10:00,1.62404,1.62429,1.62404,1.6242,269099998.0
2007-03-30 13:11:00,1.62428,1.62428,1.62426,1.62428,33600000.0
2007-03-30 13:12:00,1.62427,1.62427,1.62413,1.62413,69400000.0
2007-03-30 13:13:00,1.62407,1.62417,1.62407,1.62417,201299995.0
2007-03-30 13:14:00,1.62407,1.62412,1.62394,1.62412,114299999.0
2007-03-30 13:15:00,1.62417,1.62417,1.62406,1.62411,93500000.0
2007-03-30 13:16:00,1.62417,1.6242,1.62413,1.62413,133400002.0
2007-03-30 13:17:00,1.62411,1.62421,1.62411,1.62411,179800001.0
2007-03-30 13:18:00,1.6241,1.6241,1.6241,1.6241,26299999.0
2007-03-30 13:19:00,1.62395,1.62424,1.62395,1.6242,89600000.0
2007-03-30 13:20:00,1.62423,1.62423,1.62412,1.62412,57599998.0
2007-03-30 13:21:00,1.6241,1.62413,1.62406,1.62406,69500000.0
2007-03-30 13:22:00,1.62415,1.62415,1.62408,1.6241,53800002.0
2007-03-30 13:23:00,1.62419,1.62419,1.62416,1.62416,45500000.0
2007-03-30 13:24:00,1.62413,1.62419,1.62413,1.62419,95900000.0
2007-03-30 13:25:00,1.62424,1.62424,1.62421,1.62421,35899999.0
2007-03-30 13:26:00,1.62419,1.62438,1.62418,1.62435,148600001.0
2007-03-30 13:27:00,1.62429,1.62429,1.62417,1.62417,121799998.0
2007-03-30 13:28:00,1.62415,1.6243,1.62413,1.62413,74300001.0
2007-03-30 13:29:00,1.62419,1.62419,1.62414,1.62414,39100000.0
2007-03-30 13:30:00,1.62422,1.62429,1.62416,1.62416,199800003.0
2007-03-30 13:31:00,1.62418,1.62442,1.62418,1.6244,18300000.0
2007-03-30 13:32:00,1.62459,1.62469,1.62459,1.62469,35999999.0
2007-03-30 13:33:00,1.62455,1.6247,1.62449,1.62459,61600001.0
2007-03-30 13:34:00,1.62464,1.6247,1.62438,1.62445,154200002.0
2007-03-30 13:35:00,1.62454,1.6246,1.62444,1.62447,214100003.0
2007-03-30 13:36:00,1.62446,1.62454,1.62446,1.62454,51100002.0
2007-03-30 13:37:00,1.62463,1.62463,1.62448,1.62458,138999998.0
2007-03-30 13:38:00,1.62452,1.62452,1.62447,1.62447,77500000.0
2007-03-30 13:39:00,1.62445,1.62445,1.62421,1.62421,15200000.0
2007-03-30 13:40:00,1.62427,1.62427,1.62409,1.62419,65600000.0
2007-03-30 13:41:00,1.6243,1.62434,1.62425,1.62425,186600003.0
2007-03-30 13:42:00,1.62418,1.62435,1.62418,1.62435,30299999.0
2007-03-30 13:43:00,1.62427,1.62446,1.62417,1.62436,185200005.0
2007-03-30 13:44:00,1.62452,1.6246,1.62442,1.62448,196500000.0
2007-03-30 13:45:00,1.62442,1.62459,1.62436,1.62447,318299995.0
2007-03-30 13:46:00,1.62448,1.62461,1.62448,1.62461,181200004.0
2007-03-30 13:47:00,1.62459,1.62459,1.62446,1.62455,146600002.0
2007-03-30 13:48:00,1.62461,1.62462,1.6245,1.62462,113400002.0
2007-03-30 13:49:00,1.62457,1.62457,1.62453,1.62453,12000000.0
2007-03-30 13:50:00,1.62459,1.62478,1.62459,1.62462,196399997.0
2007-03-30 13:51:00,1.6247,1.62477,1.62463,1.62463,206000002.0
2007-03-30 13:52:00,1.62473,1.62478,1.62466,1.6247,219800005.0
2007-03-30 13:53:00,1.62466,1.62469,1.62457,1.62469,77600001.0
2007-03-30 13:54:00,1.62468,1.62476,1.62468,1.62473,167000000.0
2007-03-30 13:55:00,1.62484,1.62484,1.62472,1.62478,176900002.0
2007-03-30 13:56:00,1.62473,1.62481,1.62471,1.62476,87100000.0
2007-03-30 13:57:00,1.62481,1.62481,1.62468,1.6248,120500000.0
2007-03-30 13:58:00,1.62482,1.62482,1.62464,1.62464,73500000.0
2007-03-30 13:59:00,1.6247,1.62475,1.6247,1.62475,73400000.0
2007-03-30 14:00:00,1.62462,1.62462,1.62458,1.62458,49600000.0
2007-03-30 14:01:00,1.62462,1.62471,1.62462,1.62467,84700000.0
2007-03-30 14:02:00,1.6246,1.6246,1.6246,1.6246,16000000.0
2007-03-30 14:03:00,1.6246,1.62468,1.62457,1.62459,135799998.0
2007-03-30 14:04:00,1.62467,1.62472,1.62458,1.62458,137500002.0
2007-03-30 14:05:00,1.62455,1.62472,1.62455,1.6246,141300002.0
2007-03-30 14:06:00,1.62462,1.62469,1.62462,1.62466,217300001.0
2007-03-30 14:07:00,1.62463,1.62463,1.62454,1.62454,53000000.0
2007-03-30 14:08:00,1.62456,1.62456,1.62443,1.62443,151599997.0
2007-03-30 14:09:00,1.62447,1.62459,1.62447,1.62453,157199998.0
2007-03-30 14:10:00,1.62449,1.6246,1.62441,1.62457,140999998.0
2007-03-30 14:11:00,1.62459,1.62463,1.62453,1.62454,83200001.0
2007-03-30 14:12:00,1.6246,1.62469,1.62457,1.62457,198800004.0
2007-03-30 14:13:00,1.62452,1.62473,1.62452,1.62472,129600000.0
2007-03-30 14:14:00,1.62474,1.62482,1.62459,1.62464,154900000.0
2007-03-30 14:15:00,1.62463,1.62477,1.62463,1.62477,48700000.0
2007-03-30 14:16:00,1.62472,1.62487,1.62472,1.62485,162399999.0
2007-03-30 14:17:00,1.62478,1.62478,1.62466,1.62466,37600000.0
2007-03-30 14:18:00,1.62465,1.62477,1.62465,1.6247,132700004.0
2007-03-30 14:19:00,1.62471,1.6248,1.6246,1.6246,181299998.0
2007-03-30 14:20:00,1.62474,1.62475,1.62455,1.62475,170700001.0
2007-03-30 14:21:00,1.62478,1.62478,1.62473,1.62478,111000000.0
2007-03-30 14:22:00,1.62472,1.62475,1.62472,1.62475,49500000.0
2007-03-30 14:23:00,1.62482,1.62482,1.62478,1.62478,53500000.0
2007-03-30 14:24:00,1.62489,1.62498,1.62485,1.62497,190200002.0
2007-03-30 14:25:00,1.62495,1.62495,1.62482,1.62482,14500000.0
2007-03-30 14:26:00,1.62493,1.62501,1.62485,1.62501,90700000.0
2007-03-30 14:27:00,1.62497,1.62497,1.6249,1.62497,100300000.0
2007-03-30 14:28:00,1.62511,1.62512,1.62495,1.62499,113199998.0
2007-03-30 14:29:00,1.62494,1.62495,1.62472,1.62475,101499997.0
2007-03-30 14:30:00,1.62457,1.62483,1.62431,1.62483,168500001.0
2007-03-30 14:31:00,1.62488,1.625,1.62484,1.625,127799996.0
2007-03-30 14:32:00,1.62499,1.62511,1.62499,1.62511,23600000.0
2007-03-30 14:33:00,1.62513,1.62515,1.625,1.62501,220500001.0
2007-03-30 14:34:00,1.62509,1.62527,1.62509,1.62523,35400000.0
2007-03-30 14:35:00,1.62539,1.62546,1.62539,1.62546,17600000.0
2007-03-30 14:36:00,1.62562,1.62579,1.62555,1.62563,220300003.0
2007-03-30 14:37:00,1.6255,1.62605,1.6255,1.62605,181299998.0
2007-03-30 14:38:00,1.62605,1.62615,1.62596,1.62596,123800002.0
2007-03-30 14:39:00,1.62583,1.62615,1.62578,1.62593,183199999.0
2007-03-30 14:40:00,1.62607,1.62607,1.62587,1.62587,58400000.0
2007-03-30 14:41:00,1.62578,1.62638,1.62578,1.62638,196400002.0
2007-03-30 14:42:00,1.62657,1.62662,1.62638,1.62646,212300002.0
2007-03-30 14:43:00,1.62632,1.62651,1.62628,1.62646,128899998.0
2007-03-30 14:44:00,1.62632,1.62632,1.62603,1.62604,214900001.0
2007-03-30 14:45:00,1.62598,1.62613,1.6259,1.62603,199800002.0
2007-03-30 14:46:00,1.6261,1.62628,1.6261,1.62621,261100005.0
2007-03-30 14:47:00,1.62628,1.62628,1.62608,1.62615,172900002.0
2007-03-30 14:48:00,1.62612,1.62638,1.62612,1.62624,139900002.0
2007-03-30 14:49:00,1.62623,1.62647,1.62621,1.62645,166400000.0
2007-03-30 14:50:00,1.62647,1.62647,1.62617,1.62625,156600000.0
2007-03-30 14:51:00,1.62622,1.62631,1.62615,1.62616,119100001.0
2007-03-30 14:52:00,1.62606,1.62618,1.62605,1.6261,132699999.0
2007-03-30 14:53:00,1.62615,1.62617,1.62598,1.62608,117600000.0
2007-03-30 14:54:00,1.62592,1.62627,1.62592,1.62618,206000005.0
2007-03-30 14:55:00,1.62627,1.62627,1.62606,1.6261,131000000.0
2007-03-30 14:56:00,1.62611,1.62611,1.62587,1.62587,47900000.0
2007-03-30 14:57:00,1.62577,1.62577,1.62553,1.62567,211600001.0
2007-03-30 14:58:00,1.62579,1.62582,1.62572,1.62572,63999999.0
2007-03-30 14:59:00,1.62572,1.62579,1.62561,1.62572,175300003.0
2007-03-30 15:00:00,1.62571,1.62571,1.62564,1.62567,60800001.0
2007-03-30 15:01:00,1.62564,1.62566,1.62543,1.62543,115100002.0
2007-03-30 15:02:00,1.6253,1.62542,1.6253,1.62539,150199999.0
2007-03-30 15:03:00,1.62538,1.6255,1.62534,1.6255,103600000.0
2007-03-30 15:04:00,1.62554,1.62562,1.62548,1.62562,119600001.0
2007-03-30 15:05:00,1.62563,1.62568,1.62561,1.62564,100700003.0
2007-03-30 15:06:00,1.62553,1.62559,1.6254,1.62554,171400001.0
2007-03-30 15:07:00,1.62552,1.6256,1.62552,1.62556,95800002.0
2007-03-30 15:08:00,1.6255,1.62561,1.62545,1.62554,106199998.0
2007-03-30 15:09:00,1.62555,1.6257,1.62555,1.62567,169599996.0
2007-03-30 15:10:00,1.62565,1.62578,1.62565,1.6257,113300000.0
2007-03-30 15:11:00,1.62558,1.62568,1.6255,1.62566,163700000.0
2007-03-30 15:12:00,1.62574,1.62581,1.62574,1.62581,60800001.0
2007-03-30 15:13:00,1.62585,1.62596,1.62576,1.62576,203800000.0
2007-03-30 15:14:00,1.6258,1.62586,1.62575,1.62575,95900000.0
2007-03-30 15:15:00,1.62573,1.6259,1.62573,1.62583,151799999.0
2007-03-30 15:16:00,1.62591,1.62591,1.62539,1.62539,150000000.0
2007-03-30 15:17:00,1.62534,1.62549,1.62534,1.62547,162899997.0
2007-03-30 15:18:00,1.62547,1.62564,1.62543,1.62562,119000000.0
2007-03-30 15:19:00,1.62563,1.62567,1.62563,1.62567,94299997.0
2007-03-30 15:20:00,1.62566,1.62571,1.62563,1.62563,35200000.0
2007-03-30 15:21:00,1.6256,1.62565,1.6256,1.62565,51100002.0
2007-03-30 15:22:00,1.6254,1.6254,1.62519,1.62519,162100000.0
2007-03-30 15:23:00,1.62518,1.62533,1.62518,1.62533,117500001.0
2007-03-30 15:24:00,1.62536,1.62536,1.62493,1.62517,123699999.0
2007-03-30 15:25:00,1.62508,1.62508,1.62476,1.62488,105100000.0
2007-03-30 15:26:00,1.62493,1.62509,1.62482,1.62509,105999997.0
2007-03-30 15:27:00,1.62506,1.62523,1.62506,1.62519,168199998.0
2007-03-30 15:28:00,1.62532,1.62535,1.6252,1.6252,197800000.0
2007-03-30 15:29:00,1.62529,1.62546,1.62529,1.62546,82300001.0
2007-03-30 15:30:00,1.62539,1.62542,1.62524,1.62524,101600000.0
2007-03-30 15:31:00,1.62535,1.62535,1.62525,1.62525,51099999.0
2007-03-30 15:32:00,1.62532,1.62533,1.62519,1.62533,138800000.0
2007-03-30 15:33:00,1.62525,1.62525,1.62516,1.62518,103699997.0
2007-03-30 15:34:00,1.62509,1.62509,1.62478,1.62478,116700000.0
2007-03-30 15:35:00,1.62487,1.62488,1.62474,1.62488,266699999.0
2007-03-30 15:36:00,1.62479,1.62479,1.62455,1.62455,137399998.0
2007-03-30 15:37:00,1.62463,1.62474,1.62461,1.62461,182399999.0
2007-03-30 15:38:00,1.62465,1.62494,1.62465,1.62476,206199999.0
2007-03-30 15:39:00,1.62487,1.62493,1.62476,1.62476,88100000.0
2007-03-30 15:40:00,1.62483,1.62486,1.62472,1.62486,93100001.0
2007-03-30 15:41:00,1.62481,1.62481,1.62465,1.62465,91799999.0
2007-03-30 15:42:00,1.62484,1.62506,1.62463,1.62493,193400001.0
2007-03-30 15:43:00,1.62495,1.62507,1.62482,1.625,155700002.0
2007-03-30 15:44:00,1.62493,1.62493,1.62482,1.62482,99000000.0
2007-03-30 15:45:00,1.6249,1.62519,1.62482,1.62519,131200000.0
2007-03-30 15:46:00,1.62506,1.62506,1.62486,1.62486,12800000.0
2007-03-30 15:47:00,1.62483,1.62503,1.62483,1.62495,74300002.0
2007-03-30 15:48:00,1.62493,1.62493,1.62466,1.62466,85000000.0
2007-03-30 15:49:00,1.6247,1.6249,1.6247,1.62483,60800000.0
2007-03-30 15:50:00,1.62487,1.625,1.62486,1.62486,154300002.0
2007-03-30 15:51:00,1.62497,1.62503,1.62492,1.62492,131800001.0
2007-03-30 15:52:00,1.62483,1.62495,1.62476,1.62495,44000000.0
2007-03-30 15:53:00,1.62503,1.62515,1.62496,1.62515,131199998.0
2007-03-30 15:54:00,1.62521,1.62535,1.62521,1.62534,49100000.0
2007-03-30 15:55:00,1.62537,1.62544,1.62531,1.6254,167700005.0
2007-03-30 15:56:00,1.6252,1.62525,1.62517,1.62525,183599998.0
2007-03-30 15:57:00,1.62519,1.62521,1.62519,1.6252,95800002.0
2007-03-30 15:58:00,1.62522,1.62522,1.62512,1.62513,55900000.0
2007-03-30 15:59:00,1.62493,1.62497,1.62493,1.62497,37500000.0
2007-03-30 16:00:00,1.62508,1.62523,1.62491,1.62491,145400003.0
2007-03-30 16:01:00,1.62491,1.62518,1.62491,1.62518,67600002.0
2007-03-30 16:02:00,1.62532,1.62532,1.62516,1.6252,38000000.0
2007-03-30 16:03:00,1.62523,1.62529,1.62501,1.62529,152999998.0
2007-03-30 16:04:00,1.62532,1.62538,1.62516,1.62522,234099999.0
2007-03-30 16:05:00,1.62516,1.6253,1.62516,1.62528,194200001.0
2007-03-30 16:06:00,1.62527,1.6253,1.62511,1.62511,133600000.0
2007-03-30 16:07:00,1.62516,1.62524,1.62516,1.62516,103500002.0
2007-03-30 16:08:00,1.62516,1.6252,1.62483,1.62483,168000002.0
2007-03-30 16:09:00,1.62489,1.62505,1.62489,1.62505,28799999.0
2007-03-30 16:10:00,1.62517,1.62541,1.62517,1.6253,96499998.0
2007-03-30 16:11:00,1.62531,1.62532,1.62522,1.62522,192099994.0
2007-03-30 16:12:00,1.62522,1.62526,1.62522,1.62526,58199999.0
2007-03-30 16:13:00,1.62533,1.62566,1.62531,1.62566,210000003.0
2007-03-30 16:14:00,1.6257,1.6257,1.62551,1.62566,105100000.0
2007-03-30 16:15:00,1.62575,1.62584,1.62575,1.62579,84699998.0
2007-03-30 16:16:00,1.6257,1.62578,1.62559,1.62571,104400000.0
2007-03-30 16:17:00,1.62562,1.62572,1.62562,1.62568,94599998.0
2007-03-30 16:18:00,1.62564,1.62565,1.62554,1.62562,103900002.0
2007-03-30 16:19:00,1.62566,1.62566,1.62549,1.62561,102200002.0
2007-03-30 16:20:00,1.62547,1.62547,1.62478,1.62483,77500000.0
2007-03-30 16:21:00,1.625,1.62527,1.625,1.62527,68699999.0
2007-03-30 16:22:00,1.62532,1.62542,1.62512,1.6252,101200002.0
2007-03-30 16:23:00,1.62516,1.6252,1.62509,1.62518,109400001.0
2007-03-30 16:24:00,1.62515,1.62516,1.62511,1.62512,70800000.0
2007-03-30 16:25:00,1.62515,1.62515,1.62515,1.62515,68699998.0
2007-03-30 16:26:00,1.62493,1.62493,1.62482,1.62482,5600000.0
2007-03-30 16:27:00,1.62478,1.62483,1.62469,1.62469,166800002.0
2007-03-30 16:28:00,1.62466,1.62485,1.62466,1.62485,103500000.0
2007-03-30 16:29:00,1.62488,1.62511,1.62486,1.62511,120599999.0
2007-03-30 16:30:00,1.62509,1.62529,1.62506,1.62526,133700003.0
2007-03-30 16:31:00,1.62524,1.62524,1.62505,1.62518,164399999.0
2007-03-30 16:32:00,1.62518,1.62537,1.62515,1.62537,148500000.0
2007-03-30 16:33:00,1.6254,1.62557,1.6254,1.62553,135000002.0
2007-03-30 16:34:00,1.62549,1.62549,1.62515,1.62515,109599998.0
2007-03-30 16:35:00,1.62506,1.62518,1.62496,1.62516,125500000.0
2007-03-30 16:36:00,1.62528,1.62528,1.62522,1.62522,13300000.0
2007-03-30 16:37:00,1.62531,1.62532,1.62519,1.62521,83199999.0
2007-03-30 16:38:00,1.62516,1.62561,1.62516,1.62552,105599999.0
2007-03-30 16:39:00,1.62567,1.62567,1.62562,1.62563,102800002.0
2007-03-30 16:40:00,1.62563,1.62571,1.62563,1.62563,113400002.0
2007-03-30 16:41:00,1.62572,1.62577,1.6257,1.62577,138199996.0
2007-03-30 16:42:00,1.62562,1.62567,1.62551,1.62556,47200000.0
2007-03-30 16:43:00,1.62553,1.62561,1.62545,1.62548,56500000.0
2007-03-30 16:44:00,1.62554,1.62561,1.62554,1.62561,84599998.0
2007-03-30 16:45:00,1.62562,1.62562,1.6256,1.6256,38399999.0
2007-03-30 16:46:00,1.62565,1.62583,1.62565,1.62573,166100003.0
2007-03-30 16:47:00,1.62562,1.62562,1.62549,1.62549,11600000.0
2007-03-30 16:48:00,1.62557,1.62568,1.62557,1.62568,24000000.0
2007-03-30 16:49:00,1.62557,1.62567,1.62549,1.62565,118500001.0
2007-03-30 16:50:00,1.6256,1.6256,1.62544,1.62545,218800000.0
2007-03-30 16:51:00,1.62536,1.62557,1.62525,1.62538,144700000.0
2007-03-30 16:52:00,1.62542,1.62549,1.62534,1.62534,180500000.0
2007-03-30 16:53:00,1.62532,1.62538,1.62532,1.62537,164800004.0
2007-03-30 16:54:00,1.62531,1.62539,1.62523,1.62523,148500000.0
2007-03-30 16:55:00,1.6252,1.62524,1.62497,1.62515,214000002.0
2007-03-30 16:56:00,1.62522,1.62533,1.62512,1.62512,95200000.0
2007-03-30 16:57:00,1.62513,1.62523,1.6251,1.6251,110999999.0
2007-03-30 16:58:00,1.625,1.62511,1.62491,1.62511,181600002.0
2007-03-30 16:59:00,1.62506,1.62506,1.62477,1.62495,293900000.0
2007-03-30 17:00:00,1.62518,1.62546,1.62515,1.62515,258699999.0
2007-03-30 17:01:00,1.62492,1.6252,1.62484,1.6252,83900002.0
2007-03-30 17:02:00,1.62545,1.62553,1.62545,1.62549,176599997.0
2007-03-30 17:03:00,1.62551,1.62555,1.62539,1.62555,172799998.0
2007-03-30 17:04:00,1.62543,1.62543,1.62529,1.6253,39300000.0
2007-03-30 17:05:00,1.62518,1.6253,1.62505,1.62505,103800001.0
2007-03-30 17:06:00,1.62502,1.62502,1.6249,1.62496,166900005.0
2007-03-30 17:07:00,1.62509,1.62515,1.62501,1.62501,36500000.0
2007-03-30 17:08:00,1.62504,1.62511,1.62488,1.62501,178200001.0
2007-03-30 17:09:00,1.62485,1.62485,1.62458,1.62464,48800000.0
2007-03-30 17:10:00,1.62452,1.62469,1.62443,1.62451,231700002.0
2007-03-30 17:11:00,1.62442,1.6245,1.62433,1.6245,156500000.0
2007-03-30 17:12:00,1.62448,1.62448,1.62435,1.6244,117700000.0
2007-03-30 17:13:00,1.62447,1.62447,1.62405,1.62405,151700000.0
2007-03-30 17:14:00,1.62407,1.62407,1.62316,1.62316,88100000.0
2007-03-30 17:15:00,1.62333,1.62403,1.62333,1.62397,125099998.0
2007-03-30 17:16:00,1.62377,1.62377,1.62356,1.62361,98799999.0
2007-03-30 17:17:00,1.62359,1.62366,1.62295,1.62299,167699999.0
2007-03-30 17:18:00,1.62313,1.62332,1.62305,1.62307,123400001.0
2007-03-30 17:19:00,1.623,1.62358,1.623,1.62324,279600000.0
2007-03-30 17:20:00,1.6233,1.62335,1.62291,1.62291,117800003.0
2007-03-30 17:21:00,1.6226,1.6226,1.62206,1.6222,101500003.0
2007-03-30 17:22:00,1.62247,1.62249,1.6222,1.6222,239599999.0
2007-03-30 17:23:00,1.62215,1.62235,1.62209,1.6223,116799999.0
2007-03-30 17:24:00,1.6223,1.62239,1.62219,1.6223,98300002.0
2007-03-30 17:25:00,1.62241,1.62251,1.62205,1.62205,138100001.0
2007-03-30 17:26:00,1.62209,1.62239,1.62204,1.62207,121400001.0
2007-03-30 17:27:00,1.62208,1.62236,1.62182,1.62199,69400000.0
2007-03-30 17:28:00,1.62232,1.62239,1.6221,1.6221,171700004.0
2007-03-30 17:29:00,1.62131,1.62131,1.62074,1.62074,13000000.0
2007-03-30 17:30:00,1.62016,1.62039,1.62012,1.62039,188099999.0
2007-03-30 17:31:00,1.62072,1.62144,1.62072,1.62144,133100000.0
2007-03-30 17:32:00,1.62171,1.62189,1.62158,1.62189,143800002.0
2007-03-30 17:33:00,1.62212,1.62213,1.6217,1.62194,179900003.0
2007-03-30 17:34:00,1.6218,1.62232,1.6218,1.62232,141300000.0
2007-03-30 17:35:00,1.62224,1.62275,1.62224,1.62271,165999996.0
2007-03-30 17:36:00,1.62255,1.62255,1.62225,1.62232,68299998.0
2007-03-30 17:37:00,1.62216,1.62235,1.6221,1.62235,76100002.0
2007-03-30 17:38:00,1.62229,1.62229,1.62207,1.6221,87000002.0
2007-03-30 17:39:00,1.6222,1.62228,1.62217,1.62218,91100000.0
2007-03-30 17:40:00,1.62217,1.62217,1.62205,1.62205,193400004.0
2007-03-30 17:41:00,1.62214,1.62214,1.62199,1.62199,57500003.0
2007-03-30 17:42:00,1.62202,1.62208,1.62158,1.62165,224199999.0
2007-03-30 17:43:00,1.62159,1.62164,1.62121,1.62121,119699999.0
2007-03-30 17:44:00,1.62119,1.62135,1.62109,1.6211,169299998.0
2007-03-30 17:45:00,1.62117,1.62131,1.62116,1.62116,70300002.0
2007-03-30 17:46:00,1.62079,1.62079,1.62036,1.62038,174000001.0
2007-03-30 17:47:00,1.62055,1.62059,1.6202,1.62033,220700000.0
2007-03-30 17:48:00,1.62016,1.62016,1.61982,1.61992,94099998.0
2007-03-30 17:49:00,1.61979,1.61996,1.61936,1.61973,281199999.0
2007-03-30 17:50:00,1.61974,1.62081,1.61971,1.62081,120000001.0
2007-03-30 17:51:00,1.6214,1.62187,1.62077,1.62084,315600001.0
2007-03-30 17:52:00,1.62074,1.62092,1.62045,1.62047,129600002.0
2007-03-30 17:53:00,1.62045,1.62055,1.6203,1.6205,151899997.0
2007-03-30 17:54:00,1.62059,1.6207,1.62036,1.62066,238300002.0
2007-03-30 17:55:00,1.6207,1.62207,1.62066,1.62186,155700000.0
2007-03-30 17:56:00,1.62167,1.62167,1.62135,1.62147,111800001.0
2007-03-30 17:57:00,1.62139,1.62154,1.62126,1.62154,115000002.0
2007-03-30 17:58:00,1.62157,1.62169,1.62144,1.6215,107700000.0
2007-03-30 17:59:00,1.62147,1.62156,1.6214,1.62147,49300000.0
2007-03-30 18:00:00,1.62242,1.62242,1.62077,1.62077,166799997.0
2007-03-30 18:01:00,1.6212,1.6214,1.6212,1.6213,1444499995.0
2007-03-30 18:02:00,1.6213,1.622,1.62125,1.62195,1395500006.0
2007-03-30 18:03:00,1.622,1.6224,1.6217,1.6219,1523399996.0
2007-03-30 18:04:00,1.622,1.6222,1.6214,1.6217,1501299993.0
2007-03-30 18:05:00,1.62165,1.6218,1.62135,1.62135,1732799996.0
2007-03-30 18:06:00,1.62135,1.6217,1.6213,1.6217,1055999998.0
2007-03-30 18:07:00,1.6217,1.6218,1.6215,1.6218,1794300015.0
2007-03-30 18:08:00,1.6217,1.6218,1.6213,1.6214,486899997.0
2007-03-30 18:09:00,1.62135,1.6217,1.62135,1.6216,486899997.0
2007-03-30 18:10:00,1.62155,1.6217,1.6213,1.62145,650999999.0
2007-03-30 18:11:00,1.6215,1.6216,1.6213,1.6215,582700002.0
2007-03-30 18:12:00,1.6215,1.6216,1.62145,1.6215,787500003.0
2007-03-30 18:13:00,1.6215,1.6215,1.6213,1.6213,1093499999.0
2007-03-30 18:14:00,1.6213,1.6213,1.6209,1.6212,1027100002.0
2007-03-30 18:15:00,1.6211,1.6211,1.6209,1.6209,557700006.0
2007-03-30 18:16:00,1.6208,1.6208,1.6205,1.6208,900999996.0
2007-03-30 18:17:00,1.6207,1.621,1.6206,1.6207,1100799987.0
2007-03-30 18:18:00,1.6207,1.6207,1.6207,1.6207,430899999.0
2007-03-30 18:19:00,1.6208,1.621,1.6207,1.6207,1075600011.0
2007-03-30 18:20:00,1.6208,1.6211,1.6207,1.621,813299998.0
2007-03-30 18:21:00,1.621,1.6211,1.621,1.621,348800000.0
2007-03-30 18:22:00,1.621,1.621,1.62095,1.621,337100000.0
2007-03-30 18:23:00,1.6211,1.6212,1.6206,1.6206,1030500001.0
2007-03-30 18:24:00,1.6206,1.621,1.6205,1.6208,1811600005.0
2007-03-30 18:25:00,1.6208,1.6209,1.6207,1.62075,1573700015.0
2007-03-30 18:26:00,1.62075,1.621,1.6206,1.6208,1965100011.0
2007-03-30 18:27:00,1.621,1.6211,1.6207,1.621,585500003.0
2007-03-30 18:28:00,1.6211,1.6211,1.6208,1.6209,699100004.0
2007-03-30 18:29:00,1.6209,1.6211,1.6209,1.6211,806900001.0
2007-03-30 18:30:00,1.6211,1.6212,1.6211,1.6212,424000000.0
2007-03-30 18:31:00,1.6212,1.6213,1.6212,1.6213,490400000.0
2007-03-30 18:32:00,1.6213,1.6215,1.6212,1.6215,724599995.0
2007-03-30 18:33:00,1.62145,1.6218,1.62145,1.6218,1236100006.0
2007-03-30 18:34:00,1.6218,1.6219,1.6214,1.6214,1712099999.0
2007-03-30 18:35:00,1.62135,1.6215,1.6212,1.6214,680400003.0
2007-03-30 18:36:00,1.6213,1.6214,1.6211,1.6212,853099980.0
2007-03-30 18:37:00,1.6212,1.6212,1.6209,1.6211,1474200004.0
2007-03-30 18:38:00,1.6211,1.6212,1.621,1.6212,1423400001.0
2007-03-30 18:39:00,1.6212,1.6219,1.62115,1.6218,740100002.0
2007-03-30 18:40:00,1.6219,1.622,1.6215,1.6215,1259300007.0
2007-03-30 18:41:00,1.6215,1.6216,1.6214,1.6215,782100000.0
2007-03-30 18:42:00,1.6216,1.6216,1.6213,1.6214,419599998.0
2007-03-30 18:43:00,1.6215,1.6215,1.62135,1.62135,176500000.0
2007-03-30 18:44:00,1.6214,1.6214,1.6212,1.6214,767500003.0
2007-03-30 18:45:00,1.6214,1.6214,1.6213,1.62135,442900006.0
2007-03-30 18:46:00,1.6214,1.6214,1.62125,1.62125,118399999.0
2007-03-30 18:47:00,1.62125,1.6214,1.62125,1.6214,157100002.0
2007-03-30 18:48:00,1.6214,1.6215,1.6213,1.6215,754400006.0
2007-03-30 18:49:00,1.6215,1.6215,1.6215,1.6215,167500000.0
2007-03-30 18:50:00,1.6215,1.6215,1.6213,1.6214,223100001.0
2007-03-30 18:51:00,1.6214,1.6215,1.6211,1.6212,1368200003.0
2007-03-30 18:52:00,1.6212,1.6214,1.6212,1.6213,808299998.0
2007-03-30 18:53:00,1.6213,1.6215,1.62125,1.6215,793800002.0
2007-03-30 18:54:00,1.6214,1.6216,1.62135,1.6215,261699999.0
2007-03-30 18:55:00,1.6216,1.6216,1.6213,1.62135,451399998.0
2007-03-30 18:56:00,1.6214,1.6214,1.62135,1.6214,269800001.0
2007-03-30 18:57:00,1.6214,1.6215,1.6213,1.6215,364000005.0
2007-03-30 18:58:00,1.6215,1.6215,1.6214,1.6215,651100007.0
2007-03-30 18:59:00,1.6215,1.6215,1.62135,1.6214,568200004.0
2007-03-30 19:00:00,1.6214,1.6214,1.62135,1.6214,261899997.0
2007-03-30 19:01:00,1.6214,1.6214,1.6214,1.6214,281799999.0
2007-03-30 19:02:00,1.6214,1.6216,1.62135,1.6216,510300004.0
2007-03-30 19:03:00,1.6216,1.6216,1.6216,1.6216,316300003.0
2007-03-30 19:04:00,1.6216,1.6216,1.6216,1.6216,48000000.0
2007-03-30 19:05:00,1.6215,1.6216,1.6215,1.6216,543699999.0
2007-03-30 19:06:00,1.6216,1.6218,1.6216,1.62165,755499998.0
2007-03-30 19:07:00,1.62165,1.6218,1.62165,1.6217,700300003.0
2007-03-30 19:08:00,1.6217,1.6218,1.6216,1.6218,648899999.0
2007-03-30 19:09:00,1.6218,1.6221,1.6217,1.622,829200010.0
2007-03-30 19:10:00,1.622,1.6221,1.6219,1.6221,600100003.0
2007-03-30 19:11:00,1.622,1.6221,1.622,1.622,538000002.0
2007-03-30 19:12:00,1.62195,1.622,1.62195,1.622,509300000.0
2007-03-30 19:13:00,1.622,1.622,1.6219,1.6219,208300000.0
2007-03-30 19:14:00,1.6219,1.622,1.6219,1.622,111699999.0
2007-03-30 19:15:00,1.622,1.622,1.6218,1.622,732900006.0
2007-03-30 19:16:00,1.622,1.622,1.62185,1.62185,147799999.0
2007-03-30 19:17:00,1.6219,1.6219,1.6218,1.6218,405500001.0
2007-03-30 19:18:00,1.6218,1.6219,1.6217,1.6219,442800004.0
2007-03-30 19:19:00,1.6219,1.622,1.6218,1.6219,687299996.0
2007-03-30 19:20:00,1.6219,1.6219,1.6217,1.6217,556900006.0
2007-03-30 19:21:00,1.6217,1.6217,1.6217,1.6217,535700000.0
2007-03-30 19:22:00,1.6217,1.6217,1.6217,1.6217,134000000.0
2007-03-30 19:23:00,1.6217,1.6217,1.62165,1.62165,416200006.0
2007-03-30 19:24:00,1.6217,1.6217,1.62165,1.6217,371600004.0
2007-03-30 19:25:00,1.6217,1.6217,1.6216,1.6216,501300000.0
2007-03-30 19:26:00,1.6216,1.6216,1.6214,1.6216,539800002.0
2007-03-30 19:27:00,1.6216,1.6217,1.62155,1.62155,800500002.0
2007-03-30 19:28:00,1.62155,1.6218,1.62155,1.62165,200900000.0
2007-03-30 19:29:00,1.62165,1.6217,1.6216,1.6216,340800002.0
2007-03-30 19:30:00,1.6216,1.6216,1.6212,1.6216,1528500013.0
2007-03-30 19:31:00,1.6216,1.6216,1.6213,1.62145,880400003.0
2007-03-30 19:32:00,1.62145,1.6215,1.62145,1.62145,630300000.0
2007-03-30 19:33:00,1.62145,1.6216,1.62145,1.6215,484500005.0
2007-03-30 19:34:00,1.6215,1.6217,1.6215,1.6215,851000002.0
2007-03-30 19:35:00,1.6215,1.6216,1.6214,1.6216,503800001.0
2007-03-30 19:36:00,1.6215,1.6217,1.6215,1.6217,317700002.0
2007-03-30 19:37:00,1.62114,1.62154,1.62114,1.62154,163900000.0
2007-03-30 19:38:00,1.6216,1.6217,1.6216,1.62165,525899999.0
2007-03-30 19:39:00,1.62165,1.6218,1.62155,1.6216,955600011.0
2007-03-30 19:40:00,1.6216,1.6216,1.62155,1.62155,490899999.0
2007-03-30 19:41:00,1.6216,1.6216,1.6216,1.6216,463000000.0
2007-03-30 19:42:00,1.6216,1.62175,1.62155,1.62175,553600001.0
2007-03-30 19:43:00,1.6217,1.6217,1.62165,1.6217,268800002.0
2007-03-30 19:44:00,1.6217,1.6217,1.6214,1.6216,706799990.0
2007-03-30 19:45:00,1.6216,1.6217,1.62155,1.6217,323199992.0
2007-03-30 19:46:00,1.6217,1.6217,1.6216,1.6217,503799993.0
2007-03-30 19:47:00,1.6216,1.6217,1.6216,1.6217,70300001.0
2007-03-30 19:48:00,1.6217,1.6217,1.6217,1.6217,36000000.0
2007-03-30 19:49:00,1.6217,1.6217,1.6217,1.6217,370499998.0
2007-03-30 19:50:00,1.6216,1.6217,1.6216,1.6217,69500000.0
2007-03-30 19:51:00,1.6217,1.6217,1.6217,1.6217,95999999.0
2007-03-30 19:52:00,1.6217,1.6218,1.6217,1.6218,200999993.0
2007-03-30 19:53:00,1.6218,1.6218,1.6217,1.6217,539899984.0
2007-03-30 19:54:00,1.6217,1.6218,1.6217,1.6218,150899998.0
2007-03-30 19:55:00,1.6218,1.6218,1.6217,1.6217,281599992.0
2007-03-30 19:56:00,1.6218,1.6218,1.6216,1.6217,1321400019.0
2007-03-30 19:57:00,1.6217,1.6217,1.6216,1.6216,1358400005.0
2007-03-30 19:58:00,1.6216,1.6217,1.6215,1.6216,1704700008.0
2007-03-30 19:59:00,1.6216,1.6217,1.6216,1.6217,927600006.0
2007-03-30 20:00:00,1.6217,1.6218,1.62155,1.62155,471000001.0
2007-03-30 20:01:00,1.6216,1.6217,1.6216,1.6217,461000008.0
2007-03-30 20:02:00,1.6217,1.6218,1.6217,1.62175,298599999.0
2007-03-30 20:03:00,1.6218,1.6218,1.6218,1.6218,84700000.0
2007-03-30 20:04:00,1.6218,1.6218,1.6218,1.6218,147700002.0
2007-03-30 20:05:00,1.62175,1.62185,1.62175,1.62185,318599992.0
2007-03-30 20:06:00,1.6219,1.6219,1.6219,1.6219,73600000.0
2007-03-30 20:07:00,1.6219,1.6219,1.6219,1.6219,40000000.0
2007-03-30 20:08:00,1.6219,1.6219,1.62165,1.6217,867199994.0
2007-03-30 20:09:00,1.62165,1.6217,1.62165,1.6217,34800000.0
2007-03-30 20:10:00,1.6217,1.6217,1.62165,1.62165,233200008.0
2007-03-30 20:11:00,1.62165,1.6217,1.62165,1.6217,730400006.0
2007-03-30 20:12:00,1.6217,1.6217,1.6217,1.6217,103000000.0
2007-03-30 20:13:00,1.6217,1.622,1.62165,1.6218,872699999.0
2007-03-30 20:14:00,1.6218,1.6219,1.6218,1.6219,691500000.0
2007-03-30 20:15:00,1.6219,1.6221,1.6219,1.6221,419899998.0
2007-03-30 20:16:00,1.6221,1.6224,1.6221,1.6223,1302700001.0
2007-03-30 20:17:00,1.6223,1.6223,1.6223,1.6223,41500000.0
2007-03-30 20:18:00,1.6224,1.6224,1.6223,1.6223,496500002.0
2007-03-30 20:19:00,1.6223,1.6227,1.62215,1.6227,1001900019.0
2007-03-30 20:20:00,1.6227,1.6227,1.6225,1.6225,1768899993.0
2007-03-30 20:21:00,1.62245,1.6227,1.62245,1.6227,477700004.0
2007-03-30 20:22:00,1.6227,1.6227,1.6226,1.6226,98400000.0
2007-03-30 20:23:00,1.6225,1.6226,1.6222,1.6223,460199999.0
2007-03-30 20:24:00,1.6223,1.6223,1.6222,1.6223,141599999.0
2007-03-30 20:25:00,1.6223,1.6225,1.62215,1.62235,478700001.0
2007-03-30 20:26:00,1.6224,1.6224,1.62235,1.62235,243999999.0
2007-03-30 20:27:00,1.62235,1.6224,1.6223,1.6223,215699999.0
2007-03-30 20:28:00,1.6223,1.6225,1.6222,1.6225,999000000.0
2007-03-30 20:29:00,1.62235,1.6226,1.62235,1.6225,751499999.0
2007-03-30 20:30:00,1.6225,1.6228,1.62245,1.6226,2031500009.0
2007-03-30 20:31:00,1.6226,1.6228,1.6226,1.6226,1330500002.0
2007-03-30 20:32:00,1.6224,1.6225,1.6224,1.6225,623800001.0
2007-03-30 20:33:00,1.6225,1.6225,1.6224,1.6224,623800001.0
2007-03-30 20:34:00,1.6224,1.6225,1.6224,1.6224,331400002.0
2007-03-30 20:35:00,1.6224,1.6224,1.6224,1.6224,739500000.0
2007-03-30 20:36:00,1.6224,1.6225,1.62235,1.6225,465999997.0
2007-03-30 20:37:00,1.6225,1.6226,1.6224,1.6224,844699993.0
2007-03-30 20:38:00,1.6224,1.6225,1.62235,1.6224,2083900015.0
2007-03-30 20:39:00,1.62235,1.6224,1.62235,1.62235,1358900002.0
2007-03-30 20:40:00,1.6224,1.6224,1.6224,1.6224,1608700006.0
2007-03-30 20:41:00,1.6225,1.6225,1.6224,1.6224,459000007.0
2007-03-30 20:42:00,1.6224,1.6224,1.6224,1.6224,248199998.0
2007-03-30 20:43:00,1.6224,1.6224,1.6224,1.6224,400199998.0
2007-03-30 20:44:00,1.62235,1.6225,1.6223,1.62235,1067399993.0
2007-03-30 20:45:00,1.6224,1.6225,1.6224,1.6224,945800006.0
2007-03-30 20:46:00,1.6224,1.6224,1.6224,1.6224,19500000.0
2007-03-30 20:47:00,1.6224,1.6224,1.6223,1.6224,463899999.0
2007-03-30 20:48:00,1.6224,1.6225,1.6222,1.6224,641299999.0
2007-03-30 20:49:00,1.6223,1.6224,1.6223,1.6224,560400000.0
2007-03-30 20:50:00,1.6224,1.6224,1.6223,1.6224,593899997.0
2007-03-30 20:51:00,1.62235,1.6224,1.62235,1.6224,48000000.0
2007-03-30 20:52:00,1.6224,1.6225,1.6223,1.62245,605399995.0
2007-03-30 20:53:00,1.6225,1.6226,1.6223,1.6223,482900000.0
2007-03-30 20:54:00,1.6223,1.6224,1.6223,1.6224,365199999.0
2007-03-30 20:55:00,1.6224,1.6224,1.6224,1.6224,416600001.0
2007-03-30 20:56:00,1.6224,1.6225,1.6224,1.6225,947500003.0
2007-03-30 20:57:00,1.6224,1.6229,1.6224,1.6228,1344200005.0
2007-03-30 20:58:00,1.6228,1.6228,1.6227,1.6227,1036400000.0
2007-03-30 20:59:00,1.6227,1.6228,1.6225,1.6228,1783099996.0
2007-03-30 21:00:00,1.6229,1.6232,1.6228,1.6231,836000004.0
2007-03-30 21:01:00,1.6231,1.6234,1.6231,1.6232,1199600000.0
2007-03-30 21:02:00,1.6232,1.6233,1.6231,1.6231,523199999.0
2007-03-30 21:03:00,1.6231,1.6232,1.62295,1.623,541200001.0
2007-03-30 21:04:00,1.623,1.623,1.623,1.623,167000002.0
2007-03-30 21:05:00,1.623,1.623,1.623,1.623,633800008.0
2007-03-30 21:06:00,1.623,1.623,1.6227,1.6227,308899998.0
2007-03-30 21:07:00,1.6227,1.6227,1.62265,1.6227,289099998.0
2007-03-30 21:08:00,1.6227,1.6227,1.6227,1.6227,95700000.0
2007-03-30 21:09:00,1.6227,1.6228,1.62265,1.62265,391999999.0
2007-03-30 21:10:00,1.6228,1.6231,1.6228,1.6231,409399999.0
2007-03-30 21:11:00,1.6231,1.6231,1.623,1.6231,158999998.0
2007-03-30 21:12:00,1.6231,1.6231,1.623,1.623,32000000.0
2007-03-30 21:13:00,1.623,1.6231,1.623,1.623,219900000.0
2007-03-30 21:14:00,1.6229,1.6229,1.6228,1.6229,282899999.0
2007-03-30 21:15:00,1.6229,1.623,1.62275,1.6228,105500000.0
2007-03-30 21:16:00,1.6227,1.62305,1.6227,1.623,143700000.0
2007-03-30 21:17:00,1.62295,1.6232,1.62295,1.6231,362200000.0
2007-03-30 21:18:00,1.6231,1.6231,1.623,1.623,270700008.0
2007-03-30 21:19:00,1.623,1.623,1.623,1.623,494900022.0
2007-03-30 21:20:00,1.623,1.6236,1.623,1.62355,1381900026.0
2007-03-30 21:21:00,1.6237,1.6238,1.6232,1.6232,1025599990.0
2007-03-30 21:22:00,1.6232,1.6233,1.623,1.6231,1060100007.0
2007-03-30 21:23:00,1.62305,1.6233,1.623,1.6232,676299991.0
2007-03-30 21:24:00,1.6232,1.6233,1.62315,1.6233,334999999.0
2007-03-30 21:25:00,1.6233,1.6235,1.6232,1.6235,483500002.0
2007-03-30 21:26:00,1.62355,1.6236,1.62355,1.6236,181399998.0
2007-03-30 21:27:00,1.6237,1.6237,1.6234,1.6235,153300000.0
2007-03-30 21:28:00,1.6234,1.6236,1.6234,1.62345,274999999.0
2007-03-30 21:29:00,1.6235,1.6235,1.6232,1.6233,194600000.0
2007-03-30 21:30:00,1.6233,1.6233,1.6232,1.6232,407400011.0
2007-03-30 21:31:00,1.6232,1.6232,1.6232,1.6232,637500000.0
2007-03-30 21:32:00,1.623,1.6232,1.6229,1.6229,487500002.0
2007-03-30 21:33:00,1.623,1.623,1.623,1.623,35200000.0
2007-03-30 21:34:00,1.623,1.623,1.6228,1.6229,456999993.0
2007-03-30 21:35:00,1.6229,1.623,1.6228,1.6229,356500000.0
2007-03-30 21:36:00,1.6229,1.6229,1.6228,1.6229,102199996.0
2007-03-30 21:37:00,1.6229,1.623,1.6229,1.6229,118400001.0
2007-03-30 21:38:00,1.6229,1.6229,1.6229,1.6229,158300000.0
2007-03-30 21:39:00,1.6226,1.62273,1.62199,1.62238,240400000.0
2007-03-30 21:40:00,1.6229,1.6229,1.6228,1.6229,354000004.0
2007-03-30 21:41:00,1.6229,1.6231,1.62285,1.623,419100004.0
2007-03-30 21:42:00,1.623,1.6232,1.623,1.62315,83300000.0
2007-03-30 21:43:00,1.6232,1.6233,1.623,1.6231,550100001.0
2007-03-30 21:44:00,1.6231,1.6232,1.62305,1.6232,396200000.0
2007-03-30 21:45:00,1.62315,1.6233,1.62315,1.6233,292400005.0
2007-03-30 21:46:00,1.62325,1.6234,1.6232,1.6233,371399999.0
2007-03-30 21:47:00,1.6233,1.6235,1.62325,1.6233,360400000.0
2007-03-30 21:48:00,1.62325,1.6235,1.62325,1.6235,172900001.0
2007-03-30 21:49:00,1.6234,1.6236,1.6234,1.62355,362100001.0
2007-03-30 21:50:00,1.6236,1.6236,1.6236,1.6236,16800000.0
2007-03-30 21:51:00,1.6236,1.6236,1.62355,1.6236,189600001.0
2007-03-30 21:52:00,1.6238,1.6239,1.6232,1.6233,531699997.0
2007-03-30 21:53:00,1.6233,1.6233,1.62315,1.62325,215399999.0
2007-03-30 21:54:00,1.6233,1.6233,1.6233,1.6233,45700000.0
2007-03-30 21:55:00,1.6233,1.6234,1.62325,1.6233,162699998.0
2007-03-30 21:56:00,1.6233,1.6235,1.6233,1.6233,171100000.0
2007-03-30 21:57:00,1.6233,1.6233,1.6232,1.6233,188300001.0
2007-03-30 21:58:00,1.6233,1.6233,1.6232,1.6232,303499998.0
2007-03-30 21:59:00,1.62305,1.6231,1.62295,1.6231,600100000.0
2007-03-30 22:00:00,1.6231,1.6233,1.6231,1.62315,275400004.0
2007-03-30 22:01:00,1.6232,1.6233,1.6232,1.6232,33600000.0
2007-03-30 22:02:00,1.6232,1.6235,1.6232,1.6233,209699997.0
2007-03-30 22:03:00,1.6234,1.6234,1.6233,1.6234,74499998.0
2007-03-30 22:04:00,1.6233,1.6235,1.6232,1.6234,152700002.0
2007-03-30 22:05:00,1.6234,1.6234,1.6232,1.6233,60000000.0
2007-03-30 22:06:00,1.6233,1.6234,1.6232,1.6234,98400000.0
2007-03-30 22:07:00,1.6233,1.6233,1.62325,1.6233,36800000.0
2007-03-30 22:08:00,1.6233,1.6233,1.6233,1.6233,96000000.0
2007-03-30 22:09:00,1.6233,1.6234,1.6233,1.6233,110700000.0
2007-03-30 22:10:00,1.6233,1.6233,1.6232,1.6232,67200000.0
2007-03-30 22:11:00,1.6232,1.6232,1.6232,1.6232,61599999.0
2007-03-30 22:12:00,1.6233,1.6235,1.6233,1.6234,61600000.0
2007-03-30 22:13:00,1.62335,1.6234,1.62325,1.6233,75200000.0
2007-03-30 22:14:00,1.62289,1.62291,1.62276,1.62282,83999999.0
2007-03-30 22:15:00,1.6233,1.6236,1.62325,1.62335,236800000.0
2007-03-30 22:16:00,1.6233,1.6233,1.6233,1.6233,39200000.0
2007-03-30 22:17:00,1.62323,1.62323,1.62284,1.62296,116700002.0
2007-03-30 22:18:00,1.6233,1.6234,1.6233,1.6233,46400000.0
2007-03-30 22:19:00,1.6233,1.6234,1.6233,1.6234,72000000.0
2007-03-30 22:20:00,1.6233,1.6234,1.6233,1.6234,110399999.0
2007-03-30 22:21:00,1.6234,1.6235,1.62335,1.6234,55100000.0
2007-03-30 22:22:00,1.6234,1.6236,1.6234,1.6234,168400000.0
2007-03-30 22:23:00,1.6235,1.6235,1.6234,1.6234,54300000.0
2007-03-30 22:24:00,1.6233,1.6234,1.62325,1.62325,127600001.0
2007-03-30 22:25:00,1.6234,1.6234,1.6232,1.6232,505000009.0
2007-03-30 22:26:00,1.6232,1.6234,1.6232,1.6233,370800002.0
2007-03-30 22:27:00,1.6233,1.6234,1.6231,1.6231,88000000.0
2007-03-30 22:28:00,1.6233,1.6234,1.6232,1.62325,279200003.0
2007-03-30 22:29:00,1.6233,1.6234,1.62325,1.6234,201900002.0
2007-03-30 22:30:00,1.6233,1.6233,1.62315,1.6233,413400006.0
2007-03-30 22:31:00,1.6233,1.6233,1.6232,1.6233,156400001.0
2007-03-30 22:32:00,1.6233,1.6233,1.6233,1.6233,96799999.0
2007-03-30 22:33:00,1.6233,1.6233,1.6231,1.6233,79100000.0
2007-03-30 22:34:00,1.6233,1.6233,1.62315,1.6232,159200000.0
2007-03-30 22:35:00,1.6233,1.6234,1.6233,1.6234,47900000.0
2007-03-30 22:36:00,1.6234,1.6234,1.6233,1.6234,210900000.0
2007-03-30 22:37:00,1.6234,1.6235,1.6234,1.6235,98399999.0
2007-03-30 22:38:00,1.6234,1.6234,1.6233,1.6234,158000003.0
2007-03-30 22:39:00,1.6233,1.6234,1.6233,1.6233,328000006.0
2007-03-30 22:40:00,1.6233,1.6235,1.6232,1.6235,324000006.0
2007-03-30 22:41:00,1.6234,1.6235,1.62335,1.6234,236699999.0
2007-03-30 22:42:00,1.6234,1.6235,1.6233,1.6234,184699998.0
2007-03-30 22:43:00,1.6234,1.6234,1.62305,1.6232,468899998.0
2007-03-30 22:44:00,1.6232,1.6233,1.6232,1.6233,64000000.0
2007-03-30 22:45:00,1.6233,1.6233,1.6232,1.6232,138899997.0
2007-03-30 22:46:00,1.6233,1.6234,1.6233,1.6234,36000000.0
2007-03-30 22:47:00,1.6234,1.6234,1.62325,1.6233,92099998.0
2007-03-30 22:48:00,1.6233,1.6234,1.6232,1.6233,324899996.0
2007-03-30 22:49:00,1.6233,1.6234,1.6233,1.6233,271599998.0
2007-03-30 22:50:00,1.6234,1.6234,1.62335,1.62335,46100000.0
2007-03-30 22:51:00,1.62335,1.6234,1.6233,1.6233,137900000.0
2007-03-30 22:52:00,1.6233,1.6233,1.6232,1.6232,443300014.0
2007-03-30 22:53:00,1.6233,1.6233,1.6233,1.6233,51100000.0
2007-03-30 22:54:00,1.6233,1.6233,1.6233,1.6233,136000000.0
2007-03-30 22:55:00,1.6233,1.6233,1.6232,1.6233,64000000.0
2007-03-30 22:56:00,1.62288,1.62301,1.62263,1.6228,286300004.0
2007-03-30 22:57:00,1.62275,1.62311,1.62264,1.62311,152700000.0
2007-03-30 22:58:00,1.62277,1.62277,1.62254,1.62274,193799998.0
2007-03-30 22:59:00,1.6232,1.6233,1.623,1.623,150400000.0
2007-04-01 23:00:00,1.62232,1.62241,1.62207,1.6223,92600001.0
2007-04-01 23:01:00,1.62267,1.62268,1.62241,1.62243,94300000.0
2007-04-01 23:02:00,1.6227,1.6227,1.6227,1.6227,7900000.0
2007-04-01 23:03:00,1.6226,1.6227,1.6226,1.6226,9500000.0
2007-04-01 23:04:00,1.6227,1.6229,1.6226,1.6227,34000000.0
2007-04-01 23:05:00,1.6226,1.6226,1.6226,1.6226,800000.0
2007-04-01 23:06:00,1.6227,1.6227,1.6227,1.6227,7900000.0
2007-04-01 23:07:00,1.62208,1.62256,1.62194,1.62195,94900000.0
2007-04-01 23:08:00,1.6226,1.6226,1.6226,1.6226,17400000.0
2007-04-01 23:09:00,1.6227,1.6227,1.6227,1.6227,7900000.0
2007-04-01 23:10:00,1.62241,1.62241,1.62212,1.62212,115700000.0
2007-04-01 23:11:00,1.6226,1.6227,1.6226,1.6227,16600000.0
2007-04-01 23:12:00,1.62253,1.62266,1.62229,1.62266,65899999.0
2007-04-01 23:13:00,1.62238,1.62243,1.62233,1.62233,112899999.0
2007-04-01 23:14:00,1.6219,1.62213,1.62185,1.62185,96499999.0
2007-04-01 23:15:00,1.6227,1.6227,1.6226,1.6226,40500001.0
2007-04-01 23:16:00,1.62255,1.62265,1.62255,1.62265,54300002.0
2007-04-01 23:17:00,1.62261,1.62268,1.6223,1.62252,167000004.0
2007-04-01 23:18:00,1.6226,1.6226,1.62247,1.62247,15700000.0
2007-04-01 23:19:00,1.62264,1.62264,1.62241,1.62242,38400000.0
2007-04-01 23:20:00,1.6224,1.6225,1.62226,1.62231,143900000.0
2007-04-01 23:21:00,1.6226,1.6226,1.6226,1.6226,8800000.0
2007-04-01 23:22:00,1.6227,1.6227,1.6227,1.6227,23900000.0
2007-04-01 23:23:00,1.6224,1.6224,1.6224,1.6224,12000000.0
2007-04-01 23:24:00,1.62237,1.62237,1.62199,1.62199,48400000.0
2007-04-01 23:25:00,1.62231,1.62231,1.62198,1.62206,59599999.0
2007-04-01 23:26:00,1.62243,1.62249,1.6224,1.6224,28800000.0
2007-04-01 23:27:00,1.62245,1.62245,1.62215,1.6222,44800000.0
2007-04-01 23:28:00,1.62219,1.62249,1.62219,1.62237,131599999.0
2007-04-01 23:29:00,1.62236,1.62236,1.62229,1.62229,16000000.0
2007-04-01 23:30:00,1.6227,1.6229,1.6226,1.6226,60600002.0
2007-04-01 23:31:00,1.62277,1.62278,1.62263,1.62263,122999999.0
2007-04-01 23:32:00,1.62278,1.62278,1.62278,1.62278,49500000.0
2007-04-01 23:33:00,1.62261,1.6228,1.62261,1.62264,32000000.0
2007-04-01 23:34:00,1.6227,1.6228,1.6227,1.6228,76800002.0
2007-04-01 23:35:00,1.6228,1.6229,1.6227,1.6227,153000000.0
2007-04-01 23:36:00,1.6228,1.6228,1.6227,1.6227,81300000.0
2007-04-01 23:37:00,1.6227,1.6228,1.6227,1.6228,149800001.0
2007-04-01 23:38:00,1.6227,1.6229,1.6227,1.6228,101200001.0
2007-04-01 23:39:00,1.6228,1.6229,1.6227,1.6228,202400000.0
2007-04-01 23:40:00,1.6229,1.6229,1.6229,1.6229,52600000.0
2007-04-01 23:41:00,1.6229,1.6229,1.6229,1.6229,51000000.0
2007-04-01 23:42:00,1.6229,1.6229,1.6229,1.6229,78099998.0
2007-04-01 23:43:00,1.623,1.623,1.6227,1.6227,82900000.0
2007-04-01 23:44:00,1.623,1.623,1.6226,1.6229,225400000.0
2007-04-01 23:45:00,1.6229,1.6229,1.6229,1.6229,4000000.0
2007-04-01 23:46:00,1.62227,1.62237,1.62227,1.62237,3600000.0
2007-04-01 23:47:00,1.6229,1.6229,1.6229,1.6229,4000000.0
2007-04-01 23:48:00,1.62219,1.62219,1.62208,1.62208,16000000.0
2007-04-01 23:49:00,1.6229,1.6229,1.6226,1.6226,107699998.0
2007-04-01 23:50:00,1.6227,1.6229,1.6227,1.6229,16800000.0
2007-04-01 23:51:00,1.6229,1.6229,1.6226,1.6226,87700002.0
2007-04-01 23:52:00,1.6226,1.6227,1.6226,1.6227,93500001.0
2007-04-01 23:53:00,1.6227,1.6228,1.6227,1.6227,109700000.0
2007-04-01 23:54:00,1.6228,1.6228,1.6227,1.6227,16700000.0
2007-04-01 23:55:00,1.6228,1.6228,1.6227,1.6227,139000000.0
2007-04-01 23:56:00,1.6227,1.6228,1.6227,1.6227,218500000.0
2007-04-01 23:57:00,1.6227,1.6228,1.6227,1.6227,92100000.0
2007-04-01 23:58:00,1.6227,1.6227,1.6226,1.6227,115000004.0
2007-04-01 23:59:00,1.6226,1.6228,1.6226,1.6227,43900001.0
2007-04-02 00:00:00,1.6227,1.6227,1.6216,1.6224,605000004.0
2007-04-02 00:01:00,1.6225,1.6226,1.6225,1.6225,256399999.0
2007-04-02 00:02:00,1.6226,1.6226,1.6226,1.6226,40500000.0
2007-04-02 00:03:00,1.6226,1.6226,1.6225,1.6225,171700003.0
2007-04-02 00:04:00,1.6226,1.6226,1.6226,1.6226,13500000.0
2007-04-02 00:05:00,1.6226,1.6226,1.6224,1.6225,323800002.0
2007-04-02 00:06:00,1.6225,1.6226,1.6225,1.6225,412599996.0
2007-04-02 00:07:00,1.6225,1.6225,1.6224,1.6225,192500002.0
2007-04-02 00:08:00,1.6225,1.6226,1.6225,1.6225,75800000.0
2007-04-02 00:09:00,1.6225,1.6226,1.6224,1.6225,250999999.0
2007-04-02 00:10:00,1.6225,1.6225,1.6225,1.6225,15100000.0
2007-04-02 00:11:00,1.6225,1.6226,1.6224,1.6224,188699998.0
2007-04-02 00:12:00,1.6223,1.6224,1.6223,1.6224,166999999.0
2007-04-02 00:13:00,1.6224,1.6225,1.6223,1.6224,186000000.0
2007-04-02 00:14:00,1.6223,1.6224,1.6221,1.6222,143200000.0
2007-04-02 00:15:00,1.6223,1.6223,1.6223,1.6223,35200000.0
2007-04-02 00:16:00,1.6222,1.6223,1.6222,1.6223,4800000.0
2007-04-02 00:17:00,1.6223,1.6223,1.6222,1.6222,24700000.0
2007-04-02 00:18:00,1.6222,1.6224,1.6222,1.6222,185200000.0
2007-04-02 00:19:00,1.6221,1.6221,1.6221,1.6221,31900000.0
2007-04-02 00:20:00,1.62191,1.62209,1.62188,1.62209,129800002.0
2007-04-02 00:21:00,1.62219,1.62219,1.62171,1.62197,254500003.0
2007-04-02 00:22:00,1.6221,1.6223,1.6221,1.6223,67000000.0
2007-04-02 00:23:00,1.6223,1.6223,1.6222,1.6223,42400000.0
2007-04-02 00:24:00,1.6223,1.6223,1.6223,1.6223,16200000.0
2007-04-02 00:25:00,1.6222,1.6223,1.6221,1.6221,115800000.0
2007-04-02 00:26:00,1.6221,1.6223,1.6221,1.6223,164000000.0
2007-04-02 00:27:00,1.6221,1.6223,1.622,1.6221,198900000.0
2007-04-02 00:28:00,1.6221,1.6223,1.6221,1.6221,54499999.0
2007-04-02 00:29:00,1.6223,1.6223,1.6221,1.6222,90299998.0
2007-04-02 00:30:00,1.6221,1.6222,1.6221,1.6221,67000000.0
2007-04-02 00:31:00,1.6221,1.6222,1.622,1.6222,150100002.0
2007-04-02 00:32:00,1.6222,1.6225,1.6221,1.6225,119299999.0
2007-04-02 00:33:00,1.6224,1.6227,1.6222,1.6225,327200003.0
2007-04-02 00:34:00,1.6225,1.6229,1.6225,1.6225,258800000.0
2007-04-02 00:35:00,1.6226,1.6226,1.6226,1.6226,11200000.0
2007-04-02 00:36:00,1.6227,1.6227,1.6227,1.6227,14400000.0
2007-04-02 00:37:00,1.6227,1.6227,1.6225,1.6225,149999999.0
2007-04-02 00:38:00,1.6225,1.6226,1.6225,1.6226,157499998.0
2007-04-02 00:39:00,1.6226,1.6228,1.6225,1.6225,114300000.0
2007-04-02 00:40:00,1.6225,1.6225,1.6224,1.6225,52099998.0
2007-04-02 00:41:00,1.6225,1.6226,1.6225,1.6226,92500000.0
2007-04-02 00:42:00,1.6226,1.6226,1.6226,1.6226,11200000.0
2007-04-02 00:43:00,1.6228,1.6228,1.6225,1.6226,168399999.0
2007-04-02 00:44:00,1.6228,1.6228,1.6226,1.6226,65500000.0
2007-04-02 00:45:00,1.6226,1.6228,1.6224,1.6228,169100001.0
2007-04-02 00:46:00,1.6228,1.6228,1.6225,1.6227,170699998.0
2007-04-02 00:47:00,1.6227,1.6227,1.6226,1.6227,85400001.0
2007-04-02 00:48:00,1.62245,1.62245,1.62214,1.62226,280900003.0
2007-04-02 00:49:00,1.6227,1.6227,1.6226,1.6226,294600004.0
2007-04-02 00:50:00,1.6226,1.6227,1.6226,1.6227,112900001.0
2007-04-02 00:51:00,1.6227,1.6227,1.6224,1.6226,311599997.0
2007-04-02 00:52:00,1.6226,1.6227,1.6223,1.6225,529900006.0
2007-04-02 00:53:00,1.6227,1.6227,1.6225,1.6225,255700000.0
2007-04-02 00:54:00,1.6225,1.6226,1.6225,1.6225,157600000.0
2007-04-02 00:55:00,1.6226,1.6227,1.6225,1.6226,47600000.0
2007-04-02 00:56:00,1.6226,1.6226,1.6226,1.6226,22400000.0
2007-04-02 00:57:00,1.6226,1.6226,1.6225,1.6226,30800000.0
2007-04-02 00:58:00,1.6225,1.6226,1.6224,1.6225,148599999.0
2007-04-02 00:59:00,1.6225,1.6225,1.6225,1.6225,42400000.0
2007-04-02 01:00:00,1.6225,1.6225,1.6224,1.6225,291300004.0
2007-04-02 01:01:00,1.6226,1.6226,1.6224,1.6224,483800003.0
2007-04-02 01:02:00,1.6225,1.6225,1.6225,1.6225,115200000.0
2007-04-02 01:03:00,1.6225,1.6226,1.6224,1.6226,294599999.0
2007-04-02 01:04:00,1.6226,1.6226,1.6226,1.6226,32000000.0
2007-04-02 01:05:00,1.6226,1.6226,1.6226,1.6226,16000000.0
2007-04-02 01:06:00,1.6226,1.6226,1.6224,1.6226,255600002.0
2007-04-02 01:07:00,1.6226,1.6227,1.6226,1.6226,360000000.0
2007-04-02 01:08:00,1.6226,1.6226,1.6225,1.6226,340899999.0
2007-04-02 01:09:00,1.6226,1.6226,1.6226,1.6226,239200000.0
2007-04-02 01:10:00,1.6226,1.6226,1.6226,1.6226,128000000.0
2007-04-02 01:11:00,1.6226,1.6226,1.6226,1.6226,48000000.0
2007-04-02 01:12:00,1.6226,1.6226,1.6225,1.6225,35200000.0
2007-04-02 01:13:00,1.6225,1.6225,1.6225,1.6225,63899998.0
2007-04-02 01:14:00,1.6225,1.6225,1.6224,1.6224,141900000.0
2007-04-02 01:15:00,1.6225,1.6225,1.6225,1.6225,1600000.0
2007-04-02 01:16:00,1.6223,1.62233,1.62197,1.62201,128299998.0
2007-04-02 01:17:00,1.6226,1.6226,1.6226,1.6226,16000000.0
2007-04-02 01:18:00,1.6226,1.6226,1.6226,1.6226,48000000.0
2007-04-02 01:19:00,1.6226,1.6226,1.6225,1.6225,27200001.0
2007-04-02 01:20:00,1.6225,1.6225,1.6225,1.6225,36800001.0
2007-04-02 01:21:00,1.6226,1.6226,1.6223,1.6226,160899999.0
2007-04-02 01:22:00,1.6225,1.6226,1.6225,1.6226,54400002.0
2007-04-02 01:23:00,1.6226,1.6226,1.6226,1.6226,184000000.0
2007-04-02 01:24:00,1.6226,1.6226,1.6224,1.6225,161800000.0
2007-04-02 01:25:00,1.6225,1.6225,1.62245,1.62245,40000000.0
2007-04-02 01:26:00,1.622,1.62221,1.62155,1.62155,121900000.0
2007-04-02 01:27:00,1.6225,1.6225,1.62245,1.62245,107200000.0
2007-04-02 01:28:00,1.6225,1.6225,1.62245,1.6225,57500000.0
2007-04-02 01:29:00,1.6225,1.6227,1.62245,1.6225,454700003.0
2007-04-02 01:30:00,1.6225,1.6228,1.6225,1.62265,288400002.0
2007-04-02 01:31:00,1.62265,1.6228,1.62265,1.6228,158800000.0
2007-04-02 01:32:00,1.6228,1.6228,1.62275,1.6228,90600001.0
2007-04-02 01:33:00,1.6228,1.6228,1.6228,1.6228,28400001.0
2007-04-02 01:34:00,1.6228,1.6228,1.62275,1.62275,90400003.0
2007-04-02 01:35:00,1.6228,1.6228,1.6228,1.6228,91200003.0
2007-04-02 01:36:00,1.6228,1.6228,1.62275,1.6228,168000004.0
2007-04-02 01:37:00,1.6228,1.6228,1.6227,1.6227,96800000.0
2007-04-02 01:38:00,1.6227,1.6227,1.6227,1.6227,136000003.0
2007-04-02 01:39:00,1.6227,1.6227,1.6227,1.6227,195200004.0
2007-04-02 01:40:00,1.6227,1.6227,1.6226,1.62265,214000003.0
2007-04-02 01:41:00,1.6227,1.6227,1.6227,1.6227,218400002.0
2007-04-02 01:42:00,1.6227,1.6227,1.6226,1.6227,348000002.0
2007-04-02 01:43:00,1.6227,1.6227,1.6226,1.6227,330500002.0
2007-04-02 01:44:00,1.6227,1.6227,1.6227,1.6227,110400001.0
2007-04-02 01:45:00,1.6227,1.6228,1.6227,1.6227,404000009.0
2007-04-02 01:46:00,1.6227,1.6227,1.6226,1.62265,441600002.0
2007-04-02 01:47:00,1.62265,1.6227,1.62265,1.6227,529500004.0
2007-04-02 01:48:00,1.6227,1.6227,1.62265,1.6227,268000005.0
2007-04-02 01:49:00,1.6227,1.6227,1.62265,1.6227,281800005.0
2007-04-02 01:50:00,1.6227,1.6227,1.6226,1.6227,431999993.0
2007-04-02 01:51:00,1.6227,1.6227,1.6226,1.6226,231299998.0
2007-04-02 01:52:00,1.6227,1.6227,1.6226,1.6227,402100003.0
2007-04-02 01:53:00,1.6227,1.6228,1.6227,1.6227,763200013.0
2007-04-02 01:54:00,1.6227,1.6227,1.6227,1.6227,166300000.0
2007-04-02 01:55:00,1.6227,1.6227,1.62265,1.6227,211800003.0
2007-04-02 01:56:00,1.6227,1.6227,1.62265,1.62265,301400002.0
2007-04-02 01:57:00,1.6227,1.6227,1.6227,1.6227,122000000.0
2007-04-02 01:58:00,1.6227,1.6227,1.62265,1.6227,267600000.0
2007-04-02 01:59:00,1.6227,1.6227,1.6227,1.6227,152000000.0
2007-04-02 02:00:00,1.6227,1.6227,1.62265,1.62265,83600000.0
2007-04-02 02:01:00,1.6227,1.6227,1.6226,1.62265,248000000.0
2007-04-02 02:02:00,1.62265,1.62265,1.6224,1.6226,501200003.0
2007-04-02 02:03:00,1.6226,1.6226,1.6225,1.6226,327799996.0
2007-04-02 02:04:00,1.6226,1.6226,1.6226,1.6226,80000000.0
2007-04-02 02:05:00,1.6226,1.6226,1.6226,1.6226,112000000.0
2007-04-02 02:06:00,1.6226,1.6226,1.6225,1.6226,771300000.0
2007-04-02 02:07:00,1.6226,1.6226,1.6226,1.6226,144000000.0
2007-04-02 02:08:00,1.6226,1.6228,1.6225,1.6227,705299993.0
2007-04-02 02:09:00,1.6227,1.6228,1.6226,1.6228,313900006.0
2007-04-02 02:10:00,1.6228,1.6228,1.6225,1.6225,573000001.0
2007-04-02 02:11:00,1.6225,1.6226,1.6225,1.6226,656299992.0
2007-04-02 02:12:00,1.6225,1.6227,1.6224,1.6226,476499998.0
2007-04-02 02:13:00,1.6226,1.6226,1.6225,1.6225,317200003.0
2007-04-02 02:14:00,1.6225,1.6225,1.6225,1.6225,318400012.0
2007-04-02 02:15:00,1.6225,1.6225,1.6224,1.6225,402200001.0
2007-04-02 02:16:00,1.6226,1.6226,1.6226,1.6226,108199999.0
2007-04-02 02:17:00,1.6226,1.6226,1.6225,1.6225,623999999.0
2007-04-02 02:18:00,1.6225,1.6226,1.62235,1.6224,1396300013.0
2007-04-02 02:19:00,1.6224,1.6224,1.6222,1.6223,2038500015.0
2007-04-02 02:20:00,1.6223,1.6229,1.6223,1.6228,1539299995.0
2007-04-02 02:21:00,1.6228,1.6228,1.6226,1.6228,472599998.0
2007-04-02 02:22:00,1.6228,1.6229,1.6227,1.6228,452600001.0
2007-04-02 02:23:00,1.6227,1.6229,1.62265,1.6229,1119800004.0
2007-04-02 02:24:00,1.6229,1.6233,1.6229,1.6233,367000001.0
2007-04-02 02:25:00,1.6232,1.6234,1.6232,1.6233,710600008.0
2007-04-02 02:26:00,1.6233,1.6233,1.62325,1.6233,185800002.0
2007-04-02 02:27:00,1.62325,1.6233,1.62325,1.62325,567800000.0
2007-04-02 02:28:00,1.6232,1.6233,1.6232,1.6233,501099997.0
2007-04-02 02:29:00,1.6233,1.6233,1.6232,1.6233,453699997.0
2007-04-02 02:30:00,1.6232,1.6233,1.6232,1.6233,209500000.0
2007-04-02 02:31:00,1.6233,1.6233,1.6233,1.6233,433700005.0
2007-04-02 02:32:00,1.6233,1.6233,1.623,1.6231,1251599990.0
2007-04-02 02:33:00,1.6231,1.6231,1.623,1.6231,1119699997.0
2007-04-02 02:34:00,1.6231,1.6231,1.623,1.6231,640199991.0
2007-04-02 02:35:00,1.623,1.6231,1.623,1.62305,440200001.0
2007-04-02 02:36:00,1.62305,1.6232,1.62305,1.6232,157900001.0
2007-04-02 02:37:00,1.6233,1.6235,1.6232,1.6232,294900002.0
2007-04-02 02:38:00,1.6232,1.6232,1.6232,1.6232,76599998.0
2007-04-02 02:39:00,1.6233,1.62355,1.62325,1.6233,270400002.0
2007-04-02 02:40:00,1.6235,1.6235,1.62335,1.6234,81800000.0
2007-04-02 02:41:00,1.6234,1.6234,1.6232,1.6233,352300007.0
2007-04-02 02:42:00,1.62345,1.6235,1.6232,1.6233,575199994.0
2007-04-02 02:43:00,1.6233,1.6233,1.6233,1.6233,285099996.0
2007-04-02 02:44:00,1.6233,1.6233,1.6232,1.6232,369200001.0
2007-04-02 02:45:00,1.62315,1.6232,1.6231,1.6232,397100010.0
2007-04-02 02:46:00,1.6232,1.6233,1.6232,1.6232,368800012.0
2007-04-02 02:47:00,1.6233,1.6233,1.6233,1.6233,140900000.0
2007-04-02 02:48:00,1.6233,1.6234,1.6232,1.6233,507399985.0
2007-04-02 02:49:00,1.6233,1.6233,1.6233,1.6233,83700000.0
2007-04-02 02:50:00,1.62281,1.62305,1.62269,1.62302,135199996.0
2007-04-02 02:51:00,1.6233,1.6233,1.62325,1.6233,147500000.0
2007-04-02 02:52:00,1.6234,1.6234,1.6232,1.6233,105400002.0
2007-04-02 02:53:00,1.6233,1.6233,1.6233,1.6233,106800000.0
2007-04-02 02:54:00,1.6233,1.6233,1.6231,1.6232,738600010.0
2007-04-02 02:55:00,1.6232,1.6233,1.62305,1.6233,225799998.0
2007-04-02 02:56:00,1.6232,1.6233,1.623,1.623,530800003.0
2007-04-02 02:57:00,1.623,1.6233,1.623,1.6231,800099989.0
2007-04-02 02:58:00,1.6232,1.6233,1.6231,1.6232,204500004.0
2007-04-02 02:59:00,1.6233,1.6233,1.6231,1.6231,197000000.0
2007-04-02 03:00:00,1.6231,1.6231,1.6231,1.6231,27100000.0
2007-04-02 03:01:00,1.6231,1.6233,1.623,1.6233,432099998.0
2007-04-02 03:02:00,1.6233,1.6233,1.6232,1.6232,656099999.0
2007-04-02 03:03:00,1.62278,1.62299,1.62258,1.62267,107000000.0
2007-04-02 03:04:00,1.6232,1.6232,1.6231,1.6232,225700000.0
2007-04-02 03:05:00,1.62299,1.62299,1.62253,1.62253,100000000.0
2007-04-02 03:06:00,1.62288,1.62293,1.62268,1.62285,59200000.0
2007-04-02 03:07:00,1.6232,1.6232,1.6232,1.6232,32000000.0
2007-04-02 03:08:00,1.6232,1.6232,1.6232,1.6232,20000000.0
2007-04-02 03:09:00,1.62296,1.62296,1.62276,1.62289,212400002.0
2007-04-02 03:10:00,1.6232,1.6232,1.6232,1.6232,120000000.0
2007-04-02 03:11:00,1.6232,1.6233,1.6232,1.6233,285099997.0
2007-04-02 03:12:00,1.6233,1.6233,1.6233,1.6233,237299998.0
2007-04-02 03:13:00,1.6233,1.6233,1.623,1.623,293400005.0
2007-04-02 03:14:00,1.6231,1.6231,1.6231,1.6231,159400000.0
2007-04-02 03:15:00,1.6231,1.6231,1.6231,1.6231,56600000.0
2007-04-02 03:16:00,1.6231,1.6231,1.6231,1.6231,83700000.0
2007-04-02 03:17:00,1.62286,1.62311,1.6228,1.62311,111999996.0
2007-04-02 03:18:00,1.6231,1.6232,1.6231,1.6232,41500000.0
2007-04-02 03:19:00,1.6232,1.6232,1.623,1.6231,345599996.0
2007-04-02 03:20:00,1.6231,1.6231,1.6228,1.6228,313799997.0
2007-04-02 03:21:00,1.6227,1.6231,1.6227,1.6231,538800007.0
2007-04-02 03:22:00,1.6231,1.6231,1.623,1.623,80199996.0
2007-04-02 03:23:00,1.6231,1.6231,1.62305,1.62305,80000000.0
2007-04-02 03:24:00,1.6231,1.6231,1.62295,1.62295,104500000.0
2007-04-02 03:25:00,1.623,1.623,1.62295,1.623,85400000.0
2007-04-02 03:26:00,1.623,1.623,1.623,1.623,48800000.0
2007-04-02 03:27:00,1.623,1.623,1.623,1.623,89300000.0
2007-04-02 03:28:00,1.6229,1.6229,1.6228,1.6229,95100000.0
2007-04-02 03:29:00,1.6229,1.6229,1.6229,1.6229,409500008.0
2007-04-02 03:30:00,1.6229,1.6229,1.6229,1.6229,104000000.0
2007-04-02 03:31:00,1.6229,1.6229,1.6227,1.6228,325000000.0
2007-04-02 03:32:00,1.6227,1.6227,1.62255,1.6227,1153100008.0
2007-04-02 03:33:00,1.6226,1.6227,1.6226,1.6227,786500016.0
2007-04-02 03:34:00,1.6227,1.6228,1.6226,1.6226,614400001.0
2007-04-02 03:35:00,1.6228,1.6228,1.6226,1.6226,818500009.0
2007-04-02 03:36:00,1.6227,1.6228,1.6227,1.6228,548400004.0
2007-04-02 03:37:00,1.6227,1.6227,1.6227,1.6227,61500002.0
2007-04-02 03:38:00,1.6228,1.6229,1.6227,1.6227,1118999998.0
2007-04-02 03:39:00,1.6229,1.6229,1.6227,1.6228,901100009.0
2007-04-02 03:40:00,1.6228,1.6228,1.6227,1.6228,78200000.0
2007-04-02 03:41:00,1.6228,1.6228,1.6228,1.6228,156200000.0
2007-04-02 03:42:00,1.6227,1.6228,1.6227,1.6228,225199997.0
2007-04-02 03:43:00,1.6228,1.6228,1.6227,1.6227,216200001.0
2007-04-02 03:44:00,1.6228,1.6228,1.6228,1.6228,132300000.0
2007-04-02 03:45:00,1.6228,1.6228,1.6227,1.6227,101000004.0
2007-04-02 03:46:00,1.6226,1.6227,1.6226,1.6226,256200000.0
2007-04-02 03:47:00,1.62219,1.62258,1.62219,1.62236,139199995.0
2007-04-02 03:48:00,1.6227,1.6227,1.6226,1.6227,827799986.0
2007-04-02 03:49:00,1.6226,1.6227,1.6225,1.6226,625600005.0
2007-04-02 03:50:00,1.6226,1.6226,1.6225,1.6226,410100006.0
2007-04-02 03:51:00,1.6226,1.6226,1.6225,1.6225,310200000.0
2007-04-02 03:52:00,1.62235,1.62238,1.62187,1.62236,156400004.0
2007-04-02 03:53:00,1.6225,1.6227,1.6225,1.6227,186000002.0
2007-04-02 03:54:00,1.6228,1.6229,1.6228,1.6229,149200001.0
2007-04-02 03:55:00,1.6228,1.6229,1.6228,1.6229,463299994.0
2007-04-02 03:56:00,1.6229,1.623,1.6227,1.6229,1860300006.0
2007-04-02 03:57:00,1.62285,1.6231,1.6228,1.6231,974100016.0
2007-04-02 03:58:00,1.6232,1.6232,1.623,1.623,939800015.0
2007-04-02 03:59:00,1.6231,1.6231,1.623,1.623,311300004.0
2007-04-02 04:00:00,1.623,1.623,1.6229,1.6229,404799998.0
2007-04-02 04:01:00,1.6228,1.6231,1.6227,1.623,391300001.0
2007-04-02 04:02:00,1.623,1.623,1.6229,1.6229,53000001.0
2007-04-02 04:03:00,1.6229,1.6229,1.6229,1.6229,20900001.0
2007-04-02 04:04:00,1.6229,1.6229,1.6228,1.6229,201500000.0
2007-04-02 04:05:00,1.6228,1.6228,1.6227,1.6228,307100000.0
2007-04-02 04:06:00,1.6228,1.6228,1.6228,1.6228,78199996.0
2007-04-02 04:07:00,1.6228,1.6229,1.6228,1.6228,189999992.0
2007-04-02 04:08:00,1.6228,1.6228,1.6228,1.6228,147300004.0
2007-04-02 04:09:00,1.6228,1.6228,1.6228,1.6228,193400007.0
2007-04-02 04:10:00,1.6228,1.6229,1.6228,1.6229,319200010.0
2007-04-02 04:11:00,1.6232,1.6232,1.62285,1.62285,371799999.0
2007-04-02 04:12:00,1.6229,1.623,1.6229,1.6229,257300000.0
2007-04-02 04:13:00,1.6229,1.6232,1.6229,1.6229,558800003.0
2007-04-02 04:14:00,1.6229,1.6231,1.6228,1.6231,472499998.0
2007-04-02 04:15:00,1.6231,1.6231,1.6228,1.6228,709299999.0
2007-04-02 04:16:00,1.6229,1.6229,1.6228,1.6228,288099996.0
2007-04-02 04:17:00,1.6228,1.6228,1.6228,1.6228,217900002.0
2007-04-02 04:18:00,1.62275,1.6228,1.6227,1.6227,679999999.0
2007-04-02 04:19:00,1.6228,1.6229,1.6227,1.6228,280099998.0
2007-04-02 04:20:00,1.6228,1.623,1.6227,1.6229,415599998.0
2007-04-02 04:21:00,1.6229,1.6229,1.6228,1.6228,234500001.0
2007-04-02 04:22:00,1.6229,1.6229,1.6228,1.6228,630500005.0
2007-04-02 04:23:00,1.6228,1.6228,1.6227,1.6227,227700002.0
2007-04-02 04:24:00,1.62253,1.62253,1.62226,1.62251,23200000.0
2007-04-02 04:25:00,1.6228,1.6229,1.6228,1.62285,109500000.0
2007-04-02 04:26:00,1.6229,1.623,1.6229,1.623,142400000.0
2007-04-02 04:27:00,1.623,1.623,1.6229,1.6229,183900000.0
2007-04-02 04:28:00,1.623,1.623,1.623,1.623,131499995.0
2007-04-02 04:29:00,1.623,1.623,1.623,1.623,16000000.0
2007-04-02 04:30:00,1.623,1.623,1.6229,1.62295,203199999.0
2007-04-02 04:31:00,1.6231,1.6231,1.62295,1.623,201699998.0
2007-04-02 04:32:00,1.623,1.6231,1.623,1.623,310299991.0
2007-04-02 04:33:00,1.6231,1.6232,1.623,1.6231,348700000.0
2007-04-02 04:34:00,1.62275,1.62289,1.62241,1.62276,102099998.0
2007-04-02 04:35:00,1.6231,1.6233,1.6231,1.6233,173099997.0
2007-04-02 04:36:00,1.6232,1.6232,1.6231,1.6231,178299999.0
2007-04-02 04:37:00,1.6231,1.6231,1.6231,1.6231,104300000.0
2007-04-02 04:38:00,1.6231,1.6231,1.6231,1.6231,23900000.0
2007-04-02 04:39:00,1.6231,1.6231,1.6231,1.6231,39000000.0
2007-04-02 04:40:00,1.6232,1.6232,1.6231,1.6232,89299999.0
2007-04-02 04:41:00,1.6232,1.6232,1.6232,1.6232,27000000.0
2007-04-02 04:42:00,1.62269,1.62302,1.62269,1.62291,55600000.0
2007-04-02 04:43:00,1.6229,1.62295,1.6229,1.62295,40000000.0
2007-04-02 04:44:00,1.6232,1.6232,1.6232,1.6232,9600000.0
2007-04-02 04:45:00,1.6232,1.6232,1.6232,1.6232,14400000.0
2007-04-02 04:46:00,1.6231,1.6232,1.6231,1.6231,686900001.0
2007-04-02 04:47:00,1.6231,1.6231,1.6229,1.6231,235599996.0
2007-04-02 04:48:00,1.6231,1.6231,1.623,1.623,281900004.0
2007-04-02 04:49:00,1.6231,1.6231,1.6231,1.6231,25500000.0
2007-04-02 04:50:00,1.6231,1.6231,1.6231,1.6231,64600000.0
2007-04-02 04:51:00,1.6231,1.6231,1.6231,1.6231,90100000.0
2007-04-02 04:52:00,1.6231,1.6232,1.6231,1.6232,71000000.0
2007-04-02 04:53:00,1.6232,1.6232,1.623,1.6232,247100001.0
2007-04-02 04:54:00,1.6232,1.6232,1.6231,1.6232,282199996.0
2007-04-02 04:55:00,1.6231,1.6233,1.623,1.6232,500799996.0
2007-04-02 04:56:00,1.62303,1.62303,1.62253,1.62286,32000000.0
2007-04-02 04:57:00,1.6233,1.6233,1.6232,1.6233,147899997.0
2007-04-02 04:58:00,1.6233,1.6233,1.6232,1.6233,325299997.0
2007-04-02 04:59:00,1.6233,1.62355,1.62325,1.6235,347500008.0
2007-04-02 05:00:00,1.6235,1.6235,1.6235,1.6235,16000000.0
2007-04-02 05:01:00,1.6235,1.6235,1.6234,1.6234,75900002.0
2007-04-02 05:02:00,1.62321,1.62322,1.62251,1.62301,53600000.0
2007-04-02 05:03:00,1.62292,1.62308,1.62283,1.62288,36800000.0
2007-04-02 05:04:00,1.6234,1.6234,1.6234,1.6234,107700006.0
2007-04-02 05:05:00,1.6234,1.6235,1.6233,1.6233,348000006.0
2007-04-02 05:06:00,1.6234,1.6236,1.6233,1.6236,281000002.0
2007-04-02 05:07:00,1.6235,1.6235,1.6235,1.6235,211399998.0
2007-04-02 05:08:00,1.6235,1.6236,1.6235,1.6235,624300000.0
2007-04-02 05:09:00,1.6235,1.6237,1.6235,1.6235,195299996.0
2007-04-02 05:10:00,1.6235,1.6235,1.6235,1.6235,51799999.0
2007-04-02 05:11:00,1.62322,1.62347,1.62322,1.62335,34400000.0
2007-04-02 05:12:00,1.62317,1.62331,1.62317,1.62322,30400000.0
2007-04-02 05:13:00,1.6235,1.6235,1.6235,1.6235,45500000.0
2007-04-02 05:14:00,1.6235,1.6235,1.6235,1.6235,67000000.0
2007-04-02 05:15:00,1.6236,1.6236,1.62345,1.62345,204700000.0
2007-04-02 05:16:00,1.6236,1.6236,1.6236,1.6236,162499999.0
2007-04-02 05:17:00,1.6235,1.6236,1.6235,1.6235,561600004.0
2007-04-02 05:18:00,1.6235,1.6235,1.62345,1.6235,249900000.0
2007-04-02 05:19:00,1.6235,1.6235,1.62345,1.62345,188500002.0
2007-04-02 05:20:00,1.6235,1.6235,1.62345,1.62345,118899998.0
2007-04-02 05:21:00,1.6235,1.6236,1.6235,1.6235,301300002.0
2007-04-02 05:22:00,1.6235,1.6235,1.6235,1.6235,178699999.0
2007-04-02 05:23:00,1.6235,1.6235,1.6235,1.6235,8000000.0
2007-04-02 05:24:00,1.6235,1.6235,1.6235,1.6235,4000000.0
2007-04-02 05:25:00,1.62329,1.62329,1.62293,1.62318,110800000.0
2007-04-02 05:26:00,1.6235,1.6235,1.62345,1.62345,44000000.0
2007-04-02 05:27:00,1.6235,1.6235,1.6233,1.6234,793200007.0
2007-04-02 05:28:00,1.6234,1.6235,1.6234,1.6234,296999995.0
2007-04-02 05:29:00,1.6234,1.6234,1.6234,1.6234,167599998.0
2007-04-02 05:30:00,1.6234,1.6234,1.6234,1.6234,123700001.0
2007-04-02 05:31:00,1.6234,1.6234,1.6234,1.6234,86399998.0
2007-04-02 05:32:00,1.6234,1.6234,1.6233,1.6234,161099997.0
2007-04-02 05:33:00,1.6234,1.6234,1.6234,1.6234,72500002.0
2007-04-02 05:34:00,1.62315,1.62324,1.62269,1.62324,54400002.0
2007-04-02 05:35:00,1.62326,1.62326,1.62273,1.6231,51200001.0
2007-04-02 05:36:00,1.6234,1.6234,1.6234,1.6234,328000005.0
2007-04-02 05:37:00,1.62331,1.62331,1.62268,1.62321,112000000.0
2007-04-02 05:38:00,1.6234,1.6235,1.62335,1.6234,272199999.0
2007-04-02 05:39:00,1.62324,1.62328,1.62284,1.62328,123600000.0
2007-04-02 05:40:00,1.62303,1.62339,1.62303,1.62314,247299997.0
2007-04-02 05:41:00,1.6235,1.6235,1.6234,1.6234,107000004.0
2007-04-02 05:42:00,1.6234,1.6234,1.6233,1.6233,110200005.0
2007-04-02 05:43:00,1.62316,1.62342,1.62315,1.62342,111099999.0
2007-04-02 05:44:00,1.6234,1.6234,1.6234,1.6234,39900002.0
2007-04-02 05:45:00,1.62327,1.62371,1.62327,1.62339,79299998.0
2007-04-02 05:46:00,1.6235,1.6235,1.6235,1.6235,24800000.0
2007-04-02 05:47:00,1.6234,1.6235,1.6234,1.6235,114999998.0
2007-04-02 05:48:00,1.6234,1.6235,1.6234,1.6235,82200001.0
2007-04-02 05:49:00,1.6235,1.6236,1.6235,1.6236,36800000.0
2007-04-02 05:50:00,1.6236,1.6236,1.6233,1.6233,1842099998.0
2007-04-02 05:51:00,1.6233,1.6234,1.6233,1.6234,618300004.0
2007-04-02 05:52:00,1.6234,1.6234,1.6232,1.6232,736900007.0
2007-04-02 05:53:00,1.62325,1.6234,1.62325,1.6234,878199998.0
2007-04-02 05:54:00,1.6233,1.6234,1.6233,1.6233,566300000.0
2007-04-02 05:55:00,1.6234,1.6234,1.6234,1.6234,79000000.0
2007-04-02 05:56:00,1.6234,1.6234,1.6232,1.6232,160499997.0
2007-04-02 05:57:00,1.6232,1.6233,1.6232,1.6232,796600001.0
2007-04-02 05:58:00,1.6232,1.6233,1.6232,1.6233,570900007.0
2007-04-02 05:59:00,1.6233,1.6234,1.6232,1.6232,568799998.0
2007-04-02 06:00:00,1.6233,1.6234,1.6232,1.6232,958899998.0
2007-04-02 06:02:00,1.6232,1.6233,1.6232,1.6233,387000001.0
2007-04-02 06:03:00,1.6233,1.6233,1.6232,1.6232,556300010.0
2007-04-02 06:04:00,1.6232,1.6233,1.6231,1.6233,787599998.0
2007-04-02 06:05:00,1.6233,1.6234,1.6232,1.6233,408300001.0
2007-04-02 06:06:00,1.6232,1.6233,1.6232,1.6233,165199996.0
2007-04-02 06:07:00,1.6233,1.6233,1.6231,1.6232,178000001.0
2007-04-02 06:08:00,1.6232,1.6233,1.6231,1.6232,261100001.0
2007-04-02 06:09:00,1.6232,1.6232,1.6231,1.6231,229599996.0
2007-04-02 06:10:00,1.6232,1.6232,1.6231,1.6232,294699998.0
2007-04-02 06:11:00,1.6232,1.6232,1.6232,1.6232,90400000.0
2007-04-02 06:12:00,1.6232,1.6233,1.6232,1.6233,88600000.0
2007-04-02 06:13:00,1.6233,1.6233,1.6232,1.6233,137300000.0
2007-04-02 06:14:00,1.6232,1.6233,1.6232,1.6233,124000000.0
2007-04-02 06:15:00,1.6233,1.6233,1.6232,1.6233,1020999999.0
2007-04-02 06:16:00,1.6233,1.6233,1.6233,1.6233,314599998.0
2007-04-02 06:17:00,1.6233,1.6233,1.6233,1.6233,228799998.0
2007-04-02 06:18:00,1.6233,1.6234,1.6232,1.6232,387199994.0
2007-04-02 06:19:00,1.6233,1.6233,1.6233,1.6233,537799984.0
2007-04-02 06:20:00,1.6233,1.6234,1.6233,1.6234,108599998.0
2007-04-02 06:21:00,1.62288,1.6231,1.62275,1.62288,98399997.0
2007-04-02 06:22:00,1.6234,1.6234,1.6233,1.6234,49500000.0
2007-04-02 06:23:00,1.6234,1.6234,1.6234,1.6234,8000000.0
2007-04-02 06:24:00,1.6234,1.6234,1.6233,1.6234,73400000.0
2007-04-02 06:25:00,1.62311,1.62314,1.6227,1.62314,108800000.0
2007-04-02 06:26:00,1.6233,1.6234,1.6233,1.6233,246000000.0
2007-04-02 06:27:00,1.6233,1.6233,1.6232,1.6232,57600000.0
2007-04-02 06:28:00,1.6232,1.6232,1.6232,1.6232,28800000.0
2007-04-02 06:29:00,1.6232,1.6233,1.62315,1.6233,309900000.0
2007-04-02 06:30:00,1.6233,1.6233,1.623,1.623,293200001.0
2007-04-02 06:31:00,1.6231,1.6231,1.6229,1.623,1109100012.0
2007-04-02 06:32:00,1.6229,1.6231,1.62285,1.62305,356400002.0
2007-04-02 06:33:00,1.6231,1.6232,1.6231,1.62315,295700000.0
2007-04-02 06:34:00,1.62315,1.6232,1.6228,1.6229,398800002.0
2007-04-02 06:35:00,1.6229,1.6234,1.6229,1.6231,272799998.0
2007-04-02 06:36:00,1.6231,1.6231,1.6223,1.6225,957999993.0
2007-04-02 06:37:00,1.6225,1.6229,1.6224,1.6225,1013900010.0
2007-04-02 06:38:00,1.6225,1.6227,1.62225,1.62225,278500001.0
2007-04-02 06:39:00,1.62225,1.6229,1.6221,1.6227,534200002.0
2007-04-02 06:40:00,1.6227,1.6228,1.62265,1.6227,1154799999.0
2007-04-02 06:41:00,1.6227,1.6229,1.62265,1.6227,196899999.0
2007-04-02 06:42:00,1.62265,1.6227,1.62265,1.6227,539100002.0
2007-04-02 06:43:00,1.6227,1.6227,1.62265,1.6227,217200000.0
2007-04-02 06:44:00,1.6227,1.6229,1.6227,1.6227,315900001.0
2007-04-02 06:45:00,1.6227,1.6229,1.6227,1.6227,333999999.0
2007-04-02 06:46:00,1.6229,1.6231,1.6229,1.6231,83200000.0
2007-04-02 06:47:00,1.6231,1.6231,1.62285,1.623,259099998.0
2007-04-02 06:48:00,1.623,1.623,1.6229,1.6229,125400000.0
2007-04-02 06:49:00,1.6229,1.623,1.6229,1.6229,102500001.0
2007-04-02 06:50:00,1.6229,1.623,1.6228,1.623,393099993.0
2007-04-02 06:51:00,1.623,1.623,1.6228,1.6229,193900003.0
2007-04-02 06:52:00,1.6229,1.623,1.6229,1.623,203399999.0
2007-04-02 06:53:00,1.623,1.623,1.623,1.623,57400000.0
2007-04-02 06:54:00,1.623,1.6231,1.623,1.6231,152000002.0
2007-04-02 06:55:00,1.623,1.6231,1.62295,1.623,355399998.0
2007-04-02 06:56:00,1.6231,1.6231,1.623,1.623,574700010.0
2007-04-02 06:57:00,1.6229,1.6232,1.6229,1.6232,163000001.0
2007-04-02 06:58:00,1.62307,1.62307,1.62266,1.62286,117199995.0
2007-04-02 06:59:00,1.6232,1.6233,1.6232,1.6232,39100000.0
2007-04-02 07:00:00,1.6232,1.6233,1.6232,1.6233,181900007.0
2007-04-02 07:01:00,1.6233,1.6234,1.6233,1.6233,112800000.0
2007-04-02 07:02:00,1.6233,1.6233,1.62305,1.62305,587100006.0
2007-04-02 07:03:00,1.6231,1.6231,1.62305,1.6231,299999994.0
2007-04-02 07:04:00,1.6231,1.6231,1.6231,1.6231,62400000.0
2007-04-02 07:05:00,1.6231,1.6231,1.6231,1.6231,118400000.0
2007-04-02 07:06:00,1.6231,1.6231,1.6231,1.6231,100000000.0
2007-04-02 07:07:00,1.6231,1.6231,1.62305,1.6231,260800000.0
2007-04-02 07:08:00,1.62305,1.62305,1.623,1.623,89899999.0
2007-04-02 07:09:00,1.62295,1.6231,1.62295,1.62305,499000002.0
2007-04-02 07:10:00,1.6231,1.6231,1.6231,1.6231,192000000.0
2007-04-02 07:11:00,1.6231,1.6231,1.6229,1.6229,141000003.0
2007-04-02 07:12:00,1.6229,1.6231,1.6229,1.623,617300007.0
2007-04-02 07:13:00,1.623,1.6231,1.6228,1.62305,1184800005.0
2007-04-02 07:14:00,1.6231,1.6233,1.623,1.6232,484300000.0
2007-04-02 07:15:00,1.6232,1.6232,1.6231,1.6232,542500002.0
2007-04-02 07:16:00,1.6232,1.6234,1.6232,1.6233,407600003.0
2007-04-02 07:17:00,1.6233,1.6233,1.6233,1.6233,263000001.0
2007-04-02 07:18:00,1.6233,1.6233,1.6233,1.6233,58400000.0
2007-04-02 07:19:00,1.62325,1.6233,1.6232,1.6233,326899991.0
2007-04-02 07:20:00,1.6233,1.6233,1.6232,1.6233,349199998.0
2007-04-02 07:21:00,1.6233,1.6233,1.6233,1.6233,8000000.0
2007-04-02 07:22:00,1.6233,1.6233,1.6233,1.6233,16000000.0
2007-04-02 07:23:00,1.6233,1.6235,1.6233,1.6234,247499998.0
2007-04-02 07:24:00,1.62335,1.6234,1.62335,1.6234,272500004.0
2007-04-02 07:25:00,1.6234,1.6234,1.6234,1.6234,49599998.0
2007-04-02 07:26:00,1.6234,1.6235,1.6234,1.6235,278999998.0
2007-04-02 07:27:00,1.62345,1.6235,1.62345,1.6235,404200001.0
2007-04-02 07:28:00,1.6235,1.6235,1.6235,1.6235,8000000.0
2007-04-02 07:29:00,1.6235,1.6235,1.6235,1.6235,8000000.0
2007-04-02 07:30:00,1.6235,1.6237,1.6234,1.6235,448100003.0
2007-04-02 07:31:00,1.6235,1.6235,1.6235,1.6235,205000004.0
2007-04-02 07:32:00,1.6237,1.6237,1.6233,1.6235,1270100014.0
2007-04-02 07:33:00,1.6235,1.6235,1.6234,1.6234,524100018.0
2007-04-02 07:34:00,1.62335,1.62355,1.6233,1.62355,181399999.0
2007-04-02 07:35:00,1.62355,1.62355,1.6232,1.6232,464799996.0
2007-04-02 07:36:00,1.6232,1.6233,1.6231,1.62325,172499999.0
2007-04-02 07:37:00,1.62325,1.62325,1.6231,1.6232,132200001.0
2007-04-02 07:38:00,1.6232,1.6232,1.623,1.6231,639099991.0
2007-04-02 07:39:00,1.6231,1.6233,1.623,1.623,1195099990.0
2007-04-02 07:40:00,1.623,1.6232,1.623,1.623,846000003.0
2007-04-02 07:41:00,1.623,1.6231,1.62285,1.623,1412899995.0
2007-04-02 07:42:00,1.623,1.623,1.62295,1.623,73100000.0
2007-04-02 07:43:00,1.6229,1.623,1.6227,1.6228,423300002.0
2007-04-02 07:44:00,1.6228,1.6228,1.62275,1.62275,252999999.0
2007-04-02 07:45:00,1.62275,1.6228,1.62275,1.6228,486400002.0
2007-04-02 07:46:00,1.6228,1.6228,1.62275,1.6228,526300012.0
2007-04-02 07:47:00,1.6228,1.6229,1.6228,1.6228,645400004.0
2007-04-02 07:48:00,1.6228,1.623,1.6228,1.623,565499993.0
2007-04-02 07:49:00,1.623,1.6232,1.6229,1.62295,551099992.0
2007-04-02 07:50:00,1.623,1.6232,1.623,1.623,129500001.0
2007-04-02 07:51:00,1.6231,1.6231,1.62275,1.62275,323500005.0
2007-04-02 07:52:00,1.6228,1.6229,1.62255,1.6226,1210399998.0
2007-04-02 07:53:00,1.6227,1.6228,1.6226,1.6226,526000001.0
2007-04-02 07:54:00,1.6226,1.6226,1.6226,1.6226,28800000.0
2007-04-02 07:55:00,1.6226,1.6226,1.6226,1.6226,117600000.0
2007-04-02 07:56:00,1.6226,1.6226,1.6225,1.6226,297099999.0
2007-04-02 07:57:00,1.6226,1.6226,1.62255,1.62255,111200000.0
2007-04-02 07:58:00,1.62255,1.6226,1.6225,1.62255,341199999.0
2007-04-02 07:59:00,1.62255,1.6226,1.62255,1.6226,69899999.0
2007-04-02 08:00:00,1.6226,1.6227,1.6225,1.6226,1059199987.0
2007-04-02 08:01:00,1.6226,1.6226,1.6225,1.6225,526100002.0
2007-04-02 08:02:00,1.6225,1.6227,1.6224,1.62255,1286300003.0
2007-04-02 08:03:00,1.6225,1.6227,1.6224,1.6226,748200003.0
2007-04-02 08:04:00,1.6226,1.6226,1.6224,1.6225,1031999997.0
2007-04-02 08:05:00,1.6225,1.6225,1.6224,1.6225,295500000.0
2007-04-02 08:06:00,1.6225,1.6226,1.6224,1.6226,642999999.0
2007-04-02 08:07:00,1.6226,1.6226,1.6224,1.6225,639499999.0
2007-04-02 08:08:00,1.6225,1.6225,1.62245,1.6225,184100000.0
2007-04-02 08:09:00,1.6225,1.6226,1.62245,1.62245,401400004.0
2007-04-02 08:10:00,1.62245,1.6226,1.6224,1.6225,428399999.0
2007-04-02 08:11:00,1.6225,1.6226,1.6224,1.6226,905599991.0
2007-04-02 08:12:00,1.6227,1.6227,1.6225,1.62255,547799999.0
2007-04-02 08:13:00,1.62255,1.6226,1.62255,1.6226,111200002.0
2007-04-02 08:14:00,1.6226,1.6226,1.6224,1.62255,376000000.0
2007-04-02 08:15:00,1.6226,1.6226,1.62235,1.6225,969899993.0
2007-04-02 08:16:00,1.6225,1.6225,1.6225,1.6225,69599999.0
2007-04-02 08:17:00,1.6225,1.6226,1.6225,1.6225,564799993.0
2007-04-02 08:18:00,1.6225,1.6225,1.6225,1.6225,857299996.0
2007-04-02 08:19:00,1.6225,1.6227,1.6225,1.6227,249000001.0
2007-04-02 08:20:00,1.6227,1.6228,1.6225,1.6225,577899997.0
2007-04-02 08:21:00,1.6225,1.62255,1.62245,1.62245,132700002.0
2007-04-02 08:22:00,1.6225,1.6226,1.62245,1.6225,629300000.0
2007-04-02 08:23:00,1.6225,1.6227,1.6225,1.6226,914299994.0
2007-04-02 08:24:00,1.6227,1.6229,1.6227,1.6229,604600014.0
2007-04-02 08:25:00,1.6229,1.6231,1.62275,1.62275,519899999.0
2007-04-02 08:26:00,1.62275,1.6228,1.6227,1.6228,533600004.0
2007-04-02 08:27:00,1.6228,1.6229,1.6227,1.6229,610799996.0
2007-04-02 08:28:00,1.62285,1.623,1.6228,1.623,411299999.0
2007-04-02 08:29:00,1.6229,1.6229,1.6224,1.6224,695999996.0
2007-04-02 08:30:00,1.6224,1.6227,1.6224,1.62255,535699999.0
2007-04-02 08:31:00,1.62255,1.6227,1.62255,1.6226,897100000.0
2007-04-02 08:32:00,1.6227,1.6227,1.6226,1.6226,1178000012.0
2007-04-02 08:33:00,1.6226,1.6228,1.6226,1.6228,1468299994.0
2007-04-02 08:34:00,1.62275,1.6228,1.6226,1.6228,480500001.0
2007-04-02 08:35:00,1.6228,1.6228,1.6226,1.62265,837599994.0
2007-04-02 08:36:00,1.6228,1.6228,1.62275,1.6228,104000000.0
2007-04-02 08:37:00,1.6228,1.6228,1.6228,1.6228,99200000.0
2007-04-02 08:38:00,1.6228,1.6228,1.6226,1.6227,427900007.0
2007-04-02 08:39:00,1.6227,1.6228,1.6227,1.6228,775000036.0
2007-04-02 08:40:00,1.6228,1.6228,1.62275,1.62275,171700000.0
2007-04-02 08:41:00,1.6228,1.6228,1.6226,1.6226,1207599998.0
2007-04-02 08:42:00,1.6226,1.6227,1.6224,1.6225,1081000006.0
2007-04-02 08:43:00,1.62245,1.6228,1.62235,1.6227,458300000.0
2007-04-02 08:44:00,1.6227,1.6227,1.6225,1.6225,382500002.0
2007-04-02 08:45:00,1.6225,1.6226,1.6224,1.6224,1005499996.0
2007-04-02 08:46:00,1.6224,1.6225,1.62235,1.6225,456099995.0
2007-04-02 08:47:00,1.6225,1.6226,1.6225,1.6225,135100001.0
2007-04-02 08:48:00,1.6226,1.6226,1.62235,1.6224,470299994.0
2007-04-02 08:49:00,1.6225,1.6225,1.62235,1.6225,814099985.0
2007-04-02 08:50:00,1.62245,1.6226,1.62245,1.6226,403399997.0
2007-04-02 08:51:00,1.6226,1.6226,1.62245,1.6225,885800002.0
2007-04-02 08:52:00,1.6225,1.6226,1.6225,1.6225,634000000.0
2007-04-02 08:53:00,1.6226,1.6227,1.6225,1.6226,1494999984.0
2007-04-02 08:54:00,1.6227,1.6227,1.6226,1.6226,177100003.0
2007-04-02 08:55:00,1.6227,1.6227,1.62255,1.62255,1024599997.0
2007-04-02 08:56:00,1.62255,1.6227,1.6225,1.6226,752200004.0
2007-04-02 08:57:00,1.6226,1.6226,1.6225,1.6226,999400008.0
2007-04-02 08:58:00,1.6226,1.6226,1.6225,1.6225,803199996.0
2007-04-02 08:59:00,1.6226,1.6226,1.6224,1.6225,673999995.0
2007-04-02 09:00:00,1.6224,1.6226,1.6224,1.6225,1024399997.0
2007-04-02 09:01:00,1.6225,1.6226,1.6225,1.6225,703100004.0
2007-04-02 09:02:00,1.6226,1.6226,1.6224,1.6225,392599995.0
2007-04-02 09:03:00,1.6225,1.6225,1.62245,1.6225,703899999.0
2007-04-02 09:04:00,1.6225,1.6225,1.62215,1.62215,1802400000.0
2007-04-02 09:05:00,1.6221,1.6224,1.622,1.622,649200000.0
2007-04-02 09:06:00,1.622,1.6222,1.62185,1.62195,649200000.0
2007-04-02 09:07:00,1.62195,1.622,1.62185,1.6219,761400005.0
2007-04-02 09:08:00,1.6219,1.6219,1.6219,1.6219,355200000.0
2007-04-02 09:09:00,1.6219,1.6219,1.62175,1.6219,1137699997.0
2007-04-02 09:10:00,1.6219,1.622,1.62185,1.622,1160399998.0
2007-04-02 09:11:00,1.62195,1.6221,1.62195,1.622,1617199973.0
2007-04-02 09:12:00,1.622,1.6221,1.62195,1.6221,1466799988.0
2007-04-02 09:13:00,1.6221,1.6222,1.62205,1.62205,1540799984.0
2007-04-02 09:14:00,1.62205,1.6222,1.62205,1.6222,535600009.0
2007-04-02 09:15:00,1.6222,1.6223,1.6222,1.6223,1410699983.0
2007-04-02 09:16:00,1.6223,1.6223,1.6222,1.6222,1062500000.0
2007-04-02 09:17:00,1.6222,1.6223,1.6222,1.6222,932699984.0
2007-04-02 09:18:00,1.6222,1.6224,1.6222,1.6223,699999996.0
2007-04-02 09:19:00,1.6223,1.6224,1.62225,1.62235,1118799994.0
2007-04-02 09:20:00,1.62235,1.6224,1.62225,1.62235,1558999988.0
2007-04-02 09:21:00,1.62225,1.6223,1.6222,1.6222,739799990.0
2007-04-02 09:22:00,1.6222,1.6222,1.62205,1.6221,820599993.0
2007-04-02 09:23:00,1.6222,1.6222,1.6221,1.6221,499999994.0
2007-04-02 09:24:00,1.6221,1.6222,1.62205,1.62205,1253900007.0
2007-04-02 09:25:00,1.62205,1.6222,1.622,1.62205,946699991.0
2007-04-02 09:26:00,1.6221,1.6222,1.62205,1.6221,882600003.0
2007-04-02 09:27:00,1.6222,1.6222,1.6221,1.6222,1216199979.0
2007-04-02 09:28:00,1.6222,1.6222,1.6219,1.622,1569299998.0
2007-04-02 09:29:00,1.622,1.6221,1.6219,1.6221,815899994.0
2007-04-02 09:30:00,1.6221,1.6222,1.62195,1.6222,1466000002.0
2007-04-02 09:31:00,1.6222,1.6223,1.622,1.6221,1135999994.0
2007-04-02 09:32:00,1.62195,1.6221,1.62195,1.6221,908799988.0
2007-04-02 09:33:00,1.6221,1.6221,1.622,1.6221,1298299985.0
2007-04-02 09:34:00,1.6221,1.6221,1.6221,1.6221,88499998.0
2007-04-02 09:35:00,1.6221,1.6221,1.62205,1.62205,352799999.0
2007-04-02 09:36:00,1.6221,1.6221,1.622,1.6221,1227300003.0
2007-04-02 09:37:00,1.6221,1.6222,1.622,1.62215,1253599997.0
2007-04-02 09:38:00,1.62215,1.6222,1.6219,1.622,1811200002.0
2007-04-02 09:39:00,1.622,1.622,1.6218,1.6218,1389699964.0
2007-04-02 09:40:00,1.6218,1.6218,1.62175,1.6218,695299985.0
2007-04-02 09:41:00,1.6217,1.6218,1.6216,1.6217,1670100016.0
2007-04-02 09:42:00,1.6217,1.6218,1.62165,1.62165,1670100016.0
2007-04-02 09:43:00,1.62165,1.6217,1.62165,1.6217,358500006.0
2007-04-02 09:44:00,1.6217,1.6218,1.6217,1.6218,812800026.0
2007-04-02 09:45:00,1.62175,1.6218,1.62165,1.6217,1464000021.0
2007-04-02 09:46:00,1.6217,1.6217,1.6216,1.6216,877600000.0
2007-04-02 09:47:00,1.62155,1.62155,1.6213,1.6214,962699997.0
2007-04-02 09:48:00,1.6214,1.6215,1.6214,1.6215,635300019.0
2007-04-02 09:49:00,1.6215,1.6216,1.62145,1.62155,872999996.0
2007-04-02 09:50:00,1.6216,1.6216,1.62145,1.62155,485300003.0
2007-04-02 09:51:00,1.6216,1.6216,1.6215,1.6216,413599991.0
2007-04-02 09:52:00,1.6216,1.6216,1.62145,1.62145,1018499989.0
2007-04-02 09:53:00,1.62145,1.6216,1.62145,1.6216,848600008.0
2007-04-02 09:54:00,1.6217,1.6217,1.6216,1.6216,708799992.0
2007-04-02 09:55:00,1.6216,1.6218,1.62155,1.6218,915199983.0
2007-04-02 09:56:00,1.62175,1.62215,1.62175,1.6219,1450599984.0
2007-04-02 09:57:00,1.6219,1.6219,1.6217,1.6217,1429100012.0
2007-04-02 09:58:00,1.6218,1.622,1.62175,1.62195,708800000.0
2007-04-02 09:59:00,1.622,1.6224,1.622,1.6224,1010600000.0
2007-04-02 10:00:00,1.6223,1.6224,1.6222,1.6223,955599985.0
2007-04-02 10:01:00,1.6223,1.6224,1.6222,1.6223,630799996.0
2007-04-02 10:02:00,1.6223,1.6223,1.6223,1.6223,297500000.0
2007-04-02 10:03:00,1.6223,1.6224,1.622,1.6221,1488999983.0
2007-04-02 10:04:00,1.6221,1.6222,1.62205,1.6222,386699999.0
2007-04-02 10:05:00,1.6222,1.6222,1.62215,1.6222,1465799975.0
2007-04-02 10:06:00,1.62215,1.6222,1.6221,1.6222,450099992.0
2007-04-02 10:07:00,1.6221,1.6222,1.6221,1.6222,1160799975.0
2007-04-02 10:08:00,1.6222,1.6223,1.62215,1.6223,1160799975.0
2007-04-02 10:09:00,1.62225,1.6224,1.6222,1.6223,1833599972.0
2007-04-02 10:10:00,1.6223,1.6223,1.6221,1.6222,1645599979.0
2007-04-02 10:11:00,1.6222,1.6222,1.6222,1.6222,1416600020.0
2007-04-02 10:12:00,1.6222,1.6222,1.6221,1.6221,936000004.0
2007-04-02 10:13:00,1.6222,1.6223,1.6221,1.6222,788799996.0
2007-04-02 10:14:00,1.6222,1.62225,1.62215,1.62225,262099995.0
2007-04-02 10:15:00,1.6223,1.6223,1.6222,1.62225,318799998.0
2007-04-02 10:16:00,1.6223,1.6223,1.62215,1.62215,494299989.0
2007-04-02 10:17:00,1.62215,1.6222,1.62215,1.6222,132499995.0
2007-04-02 10:18:00,1.6222,1.6222,1.6221,1.6221,888700008.0
2007-04-02 10:19:00,1.6221,1.6221,1.622,1.6221,359499999.0
2007-04-02 10:20:00,1.6221,1.6221,1.6221,1.6221,238400000.0
2007-04-02 10:21:00,1.6221,1.6221,1.6221,1.6221,20800000.0
2007-04-02 10:22:00,1.6221,1.6221,1.62205,1.6221,329500000.0
2007-04-02 10:23:00,1.6221,1.6221,1.62205,1.6221,63700000.0
2007-04-02 10:24:00,1.6221,1.6221,1.6221,1.6221,51200000.0
2007-04-02 10:25:00,1.6221,1.6221,1.6221,1.6221,128800000.0
2007-04-02 10:26:00,1.6221,1.6221,1.622,1.62205,492100000.0
2007-04-02 10:27:00,1.62205,1.6221,1.62195,1.622,723399995.0
2007-04-02 10:28:00,1.622,1.6221,1.62195,1.62205,1211300007.0
2007-04-02 10:29:00,1.6221,1.6221,1.622,1.622,623699993.0
2007-04-02 10:30:00,1.62205,1.6221,1.622,1.622,1367699998.0
2007-04-02 10:31:00,1.622,1.622,1.6219,1.6219,1925199990.0
2007-04-02 10:32:00,1.62195,1.6221,1.6219,1.622,1925199990.0
2007-04-02 10:33:00,1.62205,1.6222,1.62195,1.62195,1489299987.0
2007-04-02 10:34:00,1.62195,1.622,1.6219,1.6219,1945199997.0
2007-04-02 10:35:00,1.6219,1.622,1.6219,1.622,300999995.0
2007-04-02 10:36:00,1.622,1.622,1.62195,1.622,767800002.0
2007-04-02 10:37:00,1.6219,1.6219,1.6219,1.6219,200199997.0
2007-04-02 10:38:00,1.62112,1.62161,1.62057,1.62057,471400008.0
2007-04-02 10:39:00,1.6209,1.6219,1.6209,1.62185,549200013.0
2007-04-02 10:40:00,1.62185,1.62205,1.62185,1.62205,1037599987.0
2007-04-02 10:41:00,1.62205,1.6222,1.62195,1.6221,1204100012.0
2007-04-02 10:42:00,1.6221,1.6221,1.6221,1.6221,1331699976.0
2007-04-02 10:43:00,1.6221,1.6221,1.622,1.6221,941700001.0
2007-04-02 10:44:00,1.6221,1.6223,1.6221,1.6223,1020600007.0
2007-04-02 10:45:00,1.6223,1.6224,1.6223,1.6224,1187799997.0
2007-04-02 10:46:00,1.6223,1.6224,1.62225,1.6223,990899991.0
2007-04-02 10:47:00,1.6223,1.6223,1.6222,1.6222,619800001.0
2007-04-02 10:48:00,1.6222,1.6222,1.6221,1.6222,471300006.0
2007-04-02 10:49:00,1.6222,1.6223,1.6222,1.6223,590100009.0
2007-04-02 10:50:00,1.6223,1.6223,1.6223,1.6223,223800006.0
2007-04-02 10:51:00,1.62225,1.6223,1.62225,1.6223,669399988.0
2007-04-02 10:52:00,1.6223,1.6224,1.6223,1.6224,339199993.0
2007-04-02 10:53:00,1.6224,1.6224,1.6224,1.6224,56600001.0
2007-04-02 10:54:00,1.62235,1.6224,1.6223,1.6224,230700003.0
2007-04-02 10:55:00,1.6223,1.6224,1.6223,1.6224,91000001.0
2007-04-02 10:56:00,1.6224,1.6225,1.6224,1.6224,1419300040.0
2007-04-02 10:57:00,1.6224,1.6226,1.6224,1.6226,866700026.0
2007-04-02 10:58:00,1.6226,1.6227,1.62255,1.6227,667100020.0
2007-04-02 10:59:00,1.6227,1.6227,1.6226,1.62265,955000021.0
2007-04-02 11:00:00,1.62265,1.6228,1.62265,1.6227,1386900016.0
2007-04-02 11:01:00,1.6228,1.6228,1.6226,1.6226,1318700018.0
2007-04-02 11:02:00,1.6226,1.6227,1.62255,1.6226,503600009.0
2007-04-02 11:03:00,1.6226,1.6227,1.62255,1.6226,409200005.0
2007-04-02 11:04:00,1.62255,1.6227,1.62255,1.62265,199900000.0
2007-04-02 11:05:00,1.6227,1.6229,1.6226,1.6229,195500001.0
2007-04-02 11:06:00,1.6229,1.6229,1.6225,1.6227,1011700005.0
2007-04-02 11:07:00,1.6227,1.6227,1.6226,1.6226,911600001.0
2007-04-02 11:08:00,1.6227,1.6227,1.6226,1.6226,533000009.0
2007-04-02 11:09:00,1.6226,1.6227,1.62255,1.62265,774400011.0
2007-04-02 11:10:00,1.6226,1.6226,1.62255,1.6226,307299999.0
2007-04-02 11:11:00,1.6226,1.6226,1.62255,1.62255,26400000.0
2007-04-02 11:12:00,1.6226,1.6226,1.6226,1.6226,46400000.0
2007-04-02 11:13:00,1.6226,1.6226,1.6226,1.6226,50500000.0
2007-04-02 11:14:00,1.6226,1.6226,1.6226,1.6226,4800000.0
2007-04-02 11:15:00,1.6226,1.6226,1.6226,1.6226,21600000.0
2007-04-02 11:16:00,1.6226,1.6226,1.62245,1.62245,667099996.0
2007-04-02 11:17:00,1.6225,1.6226,1.6225,1.6225,526999996.0
2007-04-02 11:18:00,1.6226,1.6226,1.6225,1.6225,631100010.0
2007-04-02 11:19:00,1.6225,1.6225,1.6225,1.6225,574000006.0
2007-04-02 11:20:00,1.6225,1.6226,1.62245,1.6225,513099995.0
2007-04-02 11:21:00,1.6225,1.6226,1.62245,1.6226,449599993.0
2007-04-02 11:22:00,1.6226,1.6226,1.6224,1.62245,1347800007.0
2007-04-02 11:23:00,1.6226,1.6226,1.6225,1.6226,911400014.0
2007-04-02 11:24:00,1.6226,1.6227,1.62255,1.6226,423500006.0
2007-04-02 11:25:00,1.6226,1.6226,1.6226,1.6226,11200000.0
2007-04-02 11:26:00,1.6226,1.6227,1.6225,1.62265,271799997.0
2007-04-02 11:27:00,1.6227,1.6227,1.62255,1.6227,765199999.0
2007-04-02 11:28:00,1.6226,1.6227,1.62255,1.6226,755699987.0
2007-04-02 11:29:00,1.6226,1.6226,1.6225,1.6225,431200002.0
2007-04-02 11:30:00,1.6226,1.6226,1.6226,1.6226,52300000.0
2007-04-02 11:31:00,1.6226,1.6226,1.6225,1.6225,613400009.0
2007-04-02 11:32:00,1.62245,1.6225,1.62245,1.62245,54000000.0
2007-04-02 11:33:00,1.6225,1.6225,1.6225,1.6225,102400000.0
2007-04-02 11:34:00,1.6225,1.6225,1.6224,1.6224,1258199970.0
2007-04-02 11:35:00,1.6224,1.6224,1.6224,1.6224,185099995.0
2007-04-02 11:36:00,1.6224,1.6225,1.6224,1.6224,1226000021.0
2007-04-02 11:37:00,1.6225,1.6225,1.6224,1.6224,396999997.0
2007-04-02 11:38:00,1.6224,1.6224,1.62215,1.6223,1603900009.0
2007-04-02 11:39:00,1.6223,1.6223,1.62215,1.6222,1612700022.0
2007-04-02 11:40:00,1.6222,1.6223,1.6221,1.62215,998900005.0
2007-04-02 11:41:00,1.6222,1.6223,1.6222,1.6223,156400001.0
2007-04-02 11:42:00,1.6223,1.6224,1.62225,1.6224,878599990.0
2007-04-02 11:43:00,1.6224,1.6224,1.62215,1.6222,1292400005.0
2007-04-02 11:44:00,1.6222,1.6223,1.6222,1.6222,1231699995.0
2007-04-02 11:45:00,1.6222,1.6223,1.6222,1.6223,625999995.0
2007-04-02 11:46:00,1.6223,1.6223,1.6222,1.62225,698700003.0
2007-04-02 11:47:00,1.6223,1.6223,1.6223,1.6223,222400000.0
2007-04-02 11:48:00,1.6223,1.6223,1.62215,1.6222,1746300006.0
2007-04-02 11:49:00,1.6222,1.6223,1.62215,1.62215,1959199995.0
2007-04-02 11:50:00,1.6222,1.6222,1.6221,1.6221,1679500006.0
2007-04-02 11:51:00,1.6221,1.6222,1.6221,1.6222,851599989.0
2007-04-02 11:52:00,1.62215,1.6222,1.6221,1.6221,851599989.0
2007-04-02 11:53:00,1.6221,1.6221,1.6218,1.6219,1642899993.0
2007-04-02 11:54:00,1.6218,1.6219,1.6214,1.6216,1699500007.0
2007-04-02 11:55:00,1.6215,1.6218,1.6215,1.6218,1699500007.0
2007-04-02 11:56:00,1.6218,1.6218,1.6212,1.6213,1699500007.0
2007-04-02 11:57:00,1.6213,1.6214,1.6212,1.6214,1154100004.0
2007-04-02 11:58:00,1.6213,1.6214,1.62115,1.6212,1694800012.0
2007-04-02 11:59:00,1.6213,1.6213,1.6208,1.6212,1952599982.0
2007-04-02 12:00:00,1.6212,1.6217,1.6212,1.6215,878199993.0
2007-04-02 12:01:00,1.6214,1.6217,1.6214,1.6214,1617300006.0
2007-04-02 12:02:00,1.62145,1.6215,1.6214,1.6215,797799990.0
2007-04-02 12:03:00,1.62145,1.6216,1.62145,1.6216,1312199994.0
2007-04-02 12:04:00,1.6216,1.6217,1.6216,1.6216,666699994.0
2007-04-02 12:05:00,1.6216,1.6217,1.6215,1.6217,1492099981.0
2007-04-02 12:06:00,1.6217,1.6217,1.6216,1.6216,1032099981.0
2007-04-02 12:07:00,1.6217,1.6218,1.6216,1.6218,1458600009.0
2007-04-02 12:08:00,1.6217,1.6219,1.6217,1.62175,669999998.0
2007-04-02 12:09:00,1.6218,1.6218,1.62175,1.6218,1388400001.0
2007-04-02 12:10:00,1.6218,1.6219,1.6217,1.6219,610499987.0
2007-04-02 12:11:00,1.6219,1.6219,1.6218,1.6219,214000000.0
2007-04-02 12:12:00,1.6219,1.622,1.62185,1.62185,500899998.0
2007-04-02 12:13:00,1.62185,1.6219,1.62185,1.6219,1025699999.0
2007-04-02 12:14:00,1.6219,1.622,1.6218,1.6219,1037599990.0
2007-04-02 12:15:00,1.6219,1.622,1.6218,1.6219,1501700010.0
2007-04-02 12:16:00,1.6219,1.6219,1.6218,1.6219,727000002.0
2007-04-02 12:17:00,1.622,1.622,1.62185,1.62185,677499999.0
2007-04-02 12:18:00,1.62185,1.6219,1.62185,1.6219,269699996.0
2007-04-02 12:19:00,1.6219,1.6219,1.6219,1.6219,175900002.0
2007-04-02 12:20:00,1.6219,1.6222,1.6219,1.6222,553499997.0
2007-04-02 12:21:00,1.6222,1.6222,1.622,1.6221,1008599993.0
2007-04-02 12:22:00,1.622,1.6221,1.62195,1.622,1172799997.0
2007-04-02 12:23:00,1.62195,1.6221,1.62195,1.6221,1087400000.0
2007-04-02 12:24:00,1.622,1.6221,1.62195,1.622,854799990.0
2007-04-02 12:25:00,1.622,1.6221,1.62195,1.62195,1709299986.0
2007-04-02 12:26:00,1.62195,1.6221,1.62195,1.622,947900003.0
2007-04-02 12:27:00,1.622,1.6221,1.62195,1.62195,1030800012.0
2007-04-02 12:28:00,1.62195,1.622,1.6219,1.622,1171399999.0
2007-04-02 12:29:00,1.622,1.622,1.6219,1.6219,197900001.0
2007-04-02 12:30:00,1.6219,1.6219,1.6218,1.6218,131699999.0
2007-04-02 12:31:00,1.6219,1.6219,1.62175,1.62175,364799995.0
2007-04-02 12:32:00,1.62175,1.6219,1.62175,1.6219,1023299995.0
2007-04-02 12:33:00,1.6219,1.6219,1.6217,1.6217,1349399989.0
2007-04-02 12:34:00,1.6217,1.6218,1.6217,1.62175,1581200002.0
2007-04-02 12:35:00,1.6218,1.6219,1.62175,1.6218,991699999.0
2007-04-02 12:36:00,1.62155,1.62156,1.62117,1.62156,120600006.0
2007-04-02 12:37:00,1.6218,1.6218,1.6218,1.6218,943999996.0
2007-04-02 12:38:00,1.6218,1.6218,1.6215,1.6215,1250200004.0
2007-04-02 12:39:00,1.6217,1.6217,1.6216,1.6217,1025599992.0
2007-04-02 12:40:00,1.62165,1.6217,1.62165,1.6217,149100000.0
2007-04-02 12:41:00,1.6217,1.6218,1.62165,1.6217,1006899993.0
2007-04-02 12:42:00,1.6217,1.6217,1.6214,1.6217,1534499984.0
2007-04-02 12:43:00,1.6217,1.6217,1.62145,1.6215,909700007.0
2007-04-02 12:44:00,1.6216,1.6216,1.6214,1.6216,819800001.0
2007-04-02 12:45:00,1.6215,1.6216,1.6215,1.6215,855500001.0
2007-04-02 12:46:00,1.6216,1.6217,1.6215,1.6217,1136399996.0
2007-04-02 12:47:00,1.6218,1.6221,1.6218,1.622,1253799997.0
2007-04-02 12:48:00,1.622,1.622,1.6219,1.6219,1019800004.0
2007-04-02 12:49:00,1.6219,1.6219,1.6215,1.6215,1418599993.0
2007-04-02 12:50:00,1.62155,1.6217,1.6215,1.6217,893699996.0
2007-04-02 12:51:00,1.6217,1.6218,1.6217,1.6218,757599999.0
2007-04-02 12:52:00,1.6218,1.622,1.6218,1.62195,1402499988.0
2007-04-02 12:53:00,1.622,1.622,1.62175,1.622,1217000005.0
2007-04-02 12:54:00,1.622,1.622,1.6219,1.6219,469700006.0
2007-04-02 12:55:00,1.6218,1.622,1.6218,1.622,1291199999.0
2007-04-02 12:56:00,1.622,1.622,1.62185,1.6219,632499999.0
2007-04-02 12:57:00,1.6219,1.6219,1.6218,1.62185,1283300019.0
2007-04-02 12:58:00,1.62185,1.6221,1.62185,1.622,499000000.0
2007-04-02 12:59:00,1.622,1.622,1.6219,1.6219,245299997.0
2007-04-02 13:00:00,1.6219,1.6222,1.6219,1.6222,784099996.0
2007-04-02 13:01:00,1.6222,1.6222,1.6219,1.6219,1029799998.0
2007-04-02 13:02:00,1.6219,1.6221,1.6219,1.6221,1192199992.0
2007-04-02 13:03:00,1.6221,1.6221,1.6221,1.6221,121199998.0
2007-04-02 13:04:00,1.6221,1.6222,1.62205,1.6221,970599996.0
2007-04-02 13:05:00,1.6221,1.6221,1.6221,1.6221,430999992.0
2007-04-02 13:06:00,1.6221,1.6221,1.62205,1.62205,756699991.0
2007-04-02 13:07:00,1.6221,1.6221,1.62185,1.622,514700003.0
2007-04-02 13:08:00,1.622,1.622,1.6219,1.622,1646400007.0
2007-04-02 13:09:00,1.622,1.622,1.6219,1.6219,748200006.0
2007-04-02 13:10:00,1.6219,1.6221,1.62185,1.6221,1562199985.0
2007-04-02 13:11:00,1.62205,1.62215,1.62205,1.6221,441700001.0
2007-04-02 13:12:00,1.6221,1.6222,1.62205,1.6221,786799985.0
2007-04-02 13:13:00,1.6221,1.6221,1.622,1.622,1033000004.0
2007-04-02 13:14:00,1.622,1.622,1.6219,1.622,576699998.0
2007-04-02 13:15:00,1.622,1.6221,1.6219,1.622,682799999.0
2007-04-02 13:16:00,1.622,1.622,1.62185,1.622,627999995.0
2007-04-02 13:17:00,1.6219,1.622,1.6219,1.622,109299999.0
2007-04-02 13:18:00,1.622,1.622,1.622,1.622,226199993.0
2007-04-02 13:19:00,1.622,1.6221,1.622,1.622,1465999975.0
2007-04-02 13:20:00,1.622,1.622,1.622,1.622,315399994.0
2007-04-02 13:21:00,1.622,1.622,1.622,1.622,119200000.0
2007-04-02 13:22:00,1.622,1.622,1.622,1.622,156000000.0
2007-04-02 13:23:00,1.622,1.6221,1.62195,1.62195,271200000.0
2007-04-02 13:24:00,1.622,1.622,1.622,1.622,640099992.0
2007-04-02 13:25:00,1.622,1.622,1.62185,1.622,1246500005.0
2007-04-02 13:26:00,1.62195,1.6221,1.62195,1.622,1110500000.0
2007-04-02 13:27:00,1.62195,1.62195,1.62175,1.6218,667699990.0
2007-04-02 13:28:00,1.6218,1.6218,1.6218,1.6218,372599997.0
2007-04-02 13:29:00,1.6218,1.6218,1.6218,1.6218,184099994.0
2007-04-02 13:30:00,1.6218,1.6218,1.62165,1.6217,1552599996.0
2007-04-02 13:32:00,1.6217,1.6218,1.62165,1.62165,1541800010.0
2007-04-02 13:33:00,1.62165,1.6218,1.62165,1.6217,989499998.0
2007-04-02 13:34:00,1.6217,1.6218,1.6217,1.6217,565700004.0
2007-04-02 13:35:00,1.6217,1.6218,1.6216,1.62165,389100006.0
2007-04-02 13:36:00,1.62165,1.62165,1.6216,1.6216,338299995.0
2007-04-02 13:37:00,1.62165,1.6217,1.62155,1.6217,1090499993.0
2007-04-02 13:38:00,1.6216,1.6217,1.62145,1.6216,986199986.0
2007-04-02 13:39:00,1.62155,1.6217,1.62145,1.62155,912100000.0
2007-04-02 13:40:00,1.6216,1.6216,1.62155,1.6216,353999999.0
2007-04-02 13:41:00,1.6216,1.6216,1.6215,1.6216,1272199991.0
2007-04-02 13:42:00,1.62155,1.6217,1.62155,1.6216,413399994.0
2007-04-02 13:43:00,1.6216,1.6217,1.6216,1.6217,1223199995.0
2007-04-02 13:44:00,1.6217,1.6218,1.6216,1.6217,297700001.0
2007-04-02 13:45:00,1.6217,1.6217,1.62155,1.6217,1033600009.0
2007-04-02 13:46:00,1.6217,1.6217,1.6216,1.6216,334700000.0
2007-04-02 13:47:00,1.6216,1.6216,1.6214,1.6214,741399988.0
2007-04-02 13:48:00,1.6214,1.6215,1.62135,1.6215,973899991.0
2007-04-02 13:49:00,1.6215,1.6216,1.6215,1.6216,660599988.0
2007-04-02 13:50:00,1.6216,1.6216,1.62155,1.6216,438400000.0
2007-04-02 13:51:00,1.6216,1.6217,1.6216,1.62165,231099998.0
2007-04-02 13:52:00,1.6217,1.6217,1.62165,1.6217,183900000.0
2007-04-02 13:53:00,1.6217,1.6217,1.6216,1.6217,283399999.0
2007-04-02 13:54:00,1.6217,1.6218,1.62155,1.62175,1870800004.0
2007-04-02 13:55:00,1.62175,1.622,1.62165,1.6217,1770599985.0
2007-04-02 13:56:00,1.6217,1.6218,1.62165,1.6218,1107699992.0
2007-04-02 13:57:00,1.6218,1.6218,1.6218,1.6218,372300012.0
2007-04-02 13:58:00,1.6218,1.6219,1.6217,1.6219,526899986.0
2007-04-02 13:59:00,1.6219,1.622,1.6215,1.6215,1308199994.0
2007-04-02 14:00:00,1.6215,1.6216,1.6214,1.6216,1840199994.0
2007-04-02 14:01:00,1.6216,1.6218,1.6216,1.6218,1187699994.0
2007-04-02 14:02:00,1.6218,1.6218,1.6218,1.6218,921299992.0
2007-04-02 14:03:00,1.6218,1.6218,1.62175,1.6218,1070899984.0
2007-04-02 14:04:00,1.62175,1.6218,1.62175,1.62175,1487999969.0
2007-04-02 14:05:00,1.62175,1.6219,1.62175,1.6219,857799998.0
2007-04-02 14:06:00,1.6219,1.6219,1.6217,1.6219,866299996.0
2007-04-02 14:07:00,1.6219,1.622,1.62185,1.622,916999995.0
2007-04-02 14:08:00,1.622,1.6222,1.6219,1.6221,2008100006.0
2007-04-02 14:09:00,1.6221,1.6221,1.622,1.6221,1466799981.0
2007-04-02 14:10:00,1.6221,1.6221,1.622,1.622,1134499988.0
2007-04-02 14:11:00,1.622,1.622,1.6219,1.622,1588499990.0
2007-04-02 14:12:00,1.622,1.6223,1.62195,1.6223,1300299980.0
2007-04-02 14:13:00,1.6223,1.6226,1.6223,1.6224,1842299975.0
2007-04-02 14:14:00,1.6224,1.6227,1.62235,1.6227,1718900014.0
2007-04-02 14:15:00,1.6227,1.6229,1.62255,1.6226,2085199992.0
2007-04-02 14:16:00,1.6226,1.6226,1.6225,1.62255,1010300000.0
2007-04-02 14:17:00,1.6227,1.6228,1.6226,1.6228,264500001.0
2007-04-02 14:18:00,1.6228,1.6228,1.6226,1.6226,506699998.0
2007-04-02 14:19:00,1.6225,1.6225,1.6224,1.6225,642300001.0
2007-04-02 14:20:00,1.6225,1.6226,1.6225,1.6226,1215199987.0
2007-04-02 14:21:00,1.6226,1.6226,1.62245,1.6226,374100001.0
2007-04-02 14:22:00,1.6226,1.6226,1.6226,1.6226,537799999.0
2007-04-02 14:23:00,1.6226,1.6226,1.62255,1.6226,1081600003.0
2007-04-02 14:24:00,1.6226,1.6227,1.6226,1.62265,198100000.0
2007-04-02 14:25:00,1.62265,1.6228,1.62265,1.6227,520700002.0
2007-04-02 14:26:00,1.6227,1.6231,1.6227,1.623,1187599985.0
2007-04-02 14:27:00,1.6231,1.6234,1.6231,1.6231,1071500000.0
2007-04-02 14:28:00,1.62305,1.6232,1.62285,1.62285,1071500000.0
2007-04-02 14:29:00,1.62285,1.6231,1.62275,1.6231,689800001.0
2007-04-02 14:30:00,1.6231,1.6232,1.623,1.62305,686499998.0
2007-04-02 14:31:00,1.6231,1.6233,1.62305,1.62315,1052799988.0
2007-04-02 14:32:00,1.62315,1.6233,1.62315,1.6232,429699994.0
2007-04-02 14:33:00,1.6232,1.6234,1.6232,1.62335,984100002.0
2007-04-02 14:34:00,1.6234,1.6234,1.62325,1.6234,536199992.0
2007-04-02 14:35:00,1.6234,1.6234,1.6234,1.6234,181600000.0
2007-04-02 14:36:00,1.6234,1.6235,1.6233,1.6235,608199995.0
2007-04-02 14:37:00,1.6235,1.6236,1.62335,1.6235,738199996.0
2007-04-02 14:38:00,1.6235,1.6235,1.62335,1.6234,447400000.0
2007-04-02 14:39:00,1.6234,1.6235,1.62325,1.62345,895500005.0
2007-04-02 14:40:00,1.6235,1.6235,1.6235,1.6235,127799998.0
2007-04-02 14:41:00,1.6235,1.6235,1.6233,1.6235,187299998.0
2007-04-02 14:42:00,1.6235,1.6236,1.6234,1.6235,624200009.0
2007-04-02 14:43:00,1.6235,1.6235,1.6234,1.6235,294100001.0
2007-04-02 14:44:00,1.6236,1.6238,1.6236,1.6236,638899991.0
2007-04-02 14:45:00,1.6236,1.6238,1.62355,1.6238,812800001.0
2007-04-02 14:46:00,1.6238,1.6238,1.62355,1.62355,1610999993.0
2007-04-02 14:47:00,1.62355,1.6237,1.6235,1.62355,1606699983.0
2007-04-02 14:48:00,1.62355,1.6236,1.62345,1.6235,870099994.0
2007-04-02 14:49:00,1.6235,1.6237,1.6234,1.6235,1119100003.0
2007-04-02 14:50:00,1.6235,1.6235,1.6234,1.6234,302500006.0
2007-04-02 14:51:00,1.6234,1.6234,1.6232,1.6234,1056700004.0
2007-04-02 14:52:00,1.6234,1.6234,1.6232,1.6233,1487800005.0
2007-04-02 14:53:00,1.6233,1.6234,1.6232,1.6233,700699996.0
2007-04-02 14:54:00,1.6233,1.6235,1.6233,1.6235,202499998.0
2007-04-02 14:55:00,1.6235,1.6235,1.6234,1.6235,446400002.0
2007-04-02 14:56:00,1.6235,1.6236,1.62345,1.6235,1157499986.0
2007-04-02 14:57:00,1.62345,1.6235,1.6233,1.6234,813999997.0
2007-04-02 14:58:00,1.6234,1.6235,1.6233,1.6233,1906299989.0
2007-04-02 14:59:00,1.6233,1.6234,1.6233,1.6233,346599997.0
2007-04-02 15:00:00,1.6233,1.6236,1.62325,1.62345,1212999990.0
2007-04-02 15:02:00,1.6236,1.6236,1.6235,1.6235,1075599986.0
2007-04-02 15:03:00,1.6235,1.6236,1.6234,1.6234,1149199993.0
2007-04-02 15:04:00,1.6233,1.6233,1.6233,1.6233,1558899979.0
2007-04-02 15:05:00,1.6233,1.6234,1.6233,1.6233,1558899979.0
2007-04-02 15:06:00,1.6233,1.6233,1.62325,1.6233,1793799974.0
2007-04-02 15:07:00,1.6233,1.6234,1.62325,1.6233,1351599981.0
2007-04-02 15:08:00,1.6234,1.6234,1.6234,1.6234,1681399993.0
2007-04-02 15:09:00,1.62325,1.6234,1.62325,1.62325,1681399993.0
2007-04-02 15:10:00,1.62325,1.6233,1.62325,1.6233,1151999970.0
2007-04-02 15:11:00,1.6233,1.6234,1.6233,1.6234,284799999.0
2007-04-02 15:12:00,1.6234,1.6234,1.6233,1.6234,1552099994.0
2007-04-02 15:13:00,1.6234,1.6235,1.6234,1.6234,1504300000.0
2007-04-02 15:14:00,1.6234,1.6234,1.6234,1.6234,706399999.0
2007-04-02 15:15:00,1.6234,1.6234,1.62325,1.6234,485500003.0
2007-04-02 15:16:00,1.6234,1.6234,1.6233,1.6234,965899997.0
2007-04-02 15:17:00,1.6234,1.6235,1.62335,1.6234,346400000.0
2007-04-02 15:18:00,1.6233,1.6234,1.6233,1.6234,617400002.0
2007-04-02 15:19:00,1.6234,1.6235,1.6234,1.6235,817299988.0
2007-04-02 15:20:00,1.6235,1.6235,1.6234,1.6235,405000004.0
2007-04-02 15:21:00,1.6235,1.6235,1.6233,1.62335,781700003.0
2007-04-02 15:22:00,1.62335,1.6234,1.6233,1.6234,292200002.0
2007-04-02 15:23:00,1.6233,1.6234,1.6233,1.6234,500400000.0
2007-04-02 15:24:00,1.6234,1.6234,1.6233,1.6233,672399993.0
2007-04-02 15:25:00,1.6233,1.6233,1.6233,1.6233,579199988.0
2007-04-02 15:26:00,1.6233,1.6234,1.62325,1.62335,1217799989.0
2007-04-02 15:27:00,1.62335,1.6234,1.62335,1.6234,568499994.0
2007-04-02 15:28:00,1.6234,1.6234,1.6233,1.6233,621299998.0
2007-04-02 15:29:00,1.6233,1.6233,1.62285,1.6229,1416499988.0
2007-04-02 15:30:00,1.6229,1.623,1.6228,1.6228,985199996.0
2007-04-02 15:31:00,1.6228,1.6229,1.62255,1.6226,1409700000.0
2007-04-02 15:32:00,1.62255,1.6226,1.6224,1.6224,989399990.0
2007-04-02 15:33:00,1.6224,1.6226,1.62225,1.6225,2011699988.0
2007-04-02 15:34:00,1.6225,1.6225,1.62235,1.6224,1942899980.0
2007-04-02 15:35:00,1.6224,1.6225,1.62235,1.6224,908399996.0
2007-04-02 15:36:00,1.62235,1.6224,1.6223,1.6224,774500003.0
2007-04-02 15:37:00,1.6224,1.6225,1.62235,1.6224,1760599997.0
2007-04-02 15:38:00,1.6224,1.6224,1.62215,1.6222,803700002.0
2007-04-02 15:39:00,1.6222,1.6223,1.6222,1.6223,372199996.0
2007-04-02 15:40:00,1.6222,1.6223,1.6222,1.6222,370400003.0
2007-04-02 15:41:00,1.6222,1.6223,1.622,1.6221,1170299987.0
2007-04-02 15:42:00,1.622,1.6223,1.62195,1.6222,2027999992.0
2007-04-02 15:43:00,1.6222,1.6222,1.62195,1.6221,1261899997.0
2007-04-02 15:44:00,1.622,1.6223,1.622,1.62225,1034499993.0
2007-04-02 15:45:00,1.62225,1.6225,1.62225,1.6224,1563199982.0
2007-04-02 15:46:00,1.6224,1.6225,1.6223,1.6223,1836399998.0
2007-04-02 15:47:00,1.6223,1.6223,1.62195,1.6221,2131200007.0
2007-04-02 15:48:00,1.6221,1.6221,1.62195,1.6221,1044599997.0
2007-04-02 15:49:00,1.6221,1.6224,1.622,1.6224,1129199986.0
2007-04-02 15:50:00,1.6224,1.6224,1.6223,1.6224,1074600013.0
2007-04-02 15:51:00,1.6224,1.6224,1.6224,1.6224,799699999.0
2007-04-02 15:52:00,1.6224,1.6225,1.6224,1.6224,1294500007.0
2007-04-02 15:53:00,1.6224,1.6226,1.6224,1.6226,1003299994.0
2007-04-02 15:54:00,1.6226,1.6226,1.6225,1.6226,1003299994.0
2007-04-02 15:55:00,1.6226,1.6226,1.6225,1.6226,381300003.0
2007-04-02 15:56:00,1.6227,1.6227,1.6225,1.6225,1326499995.0
2007-04-02 15:57:00,1.6225,1.6227,1.6225,1.6225,880599999.0
2007-04-02 15:58:00,1.6226,1.6226,1.6225,1.6225,1725600002.0
2007-04-02 15:59:00,1.6224,1.6227,1.62235,1.6226,1725600002.0
2007-04-02 16:00:00,1.6226,1.62265,1.62215,1.62255,1448200015.0
2007-04-02 16:02:00,1.6222,1.6227,1.6222,1.6226,1910299998.0
2007-04-02 16:03:00,1.6226,1.6226,1.6225,1.6225,1771099991.0
2007-04-02 16:04:00,1.6225,1.6226,1.62235,1.6225,2007899998.0
2007-04-02 16:05:00,1.6225,1.6225,1.62235,1.6225,1886199986.0
2007-04-02 16:06:00,1.6225,1.6225,1.62235,1.6225,617799995.0
2007-04-02 16:07:00,1.6225,1.6226,1.62235,1.6225,1655199986.0
2007-04-02 16:08:00,1.6224,1.6226,1.6221,1.6222,1481099999.0
2007-04-02 16:09:00,1.6222,1.6225,1.6219,1.6224,997399985.0
2007-04-02 16:10:00,1.6224,1.6224,1.6222,1.6222,1416700009.0
2007-04-02 16:11:00,1.6222,1.6223,1.6221,1.6222,1655899990.0
2007-04-02 16:12:00,1.6222,1.6222,1.6221,1.6222,1416199991.0
2007-04-02 16:13:00,1.62215,1.6222,1.6218,1.6219,1366800007.0
2007-04-02 16:14:00,1.6219,1.6219,1.6217,1.6218,914699996.0
2007-04-02 16:15:00,1.6218,1.6218,1.6215,1.6215,1602999995.0
2007-04-02 16:16:00,1.6215,1.6217,1.6215,1.6217,1602999995.0
2007-04-02 16:17:00,1.6217,1.6217,1.6214,1.6216,657000006.0
2007-04-02 16:18:00,1.6216,1.62165,1.62155,1.6216,1256899988.0
2007-04-02 16:19:00,1.6217,1.6217,1.6216,1.6217,2127300016.0
2007-04-02 16:20:00,1.6217,1.6218,1.6216,1.6217,2127300016.0
2007-04-02 16:21:00,1.6216,1.6217,1.6216,1.6217,857099992.0
2007-04-02 16:22:00,1.6218,1.6219,1.6217,1.6219,857099992.0
2007-04-02 16:23:00,1.6219,1.6219,1.6218,1.6218,1380199993.0
2007-04-02 16:24:00,1.6218,1.6219,1.6217,1.6217,1008600005.0
2007-04-02 16:25:00,1.6217,1.6217,1.6217,1.6217,555499997.0
2007-04-02 16:26:00,1.6217,1.6218,1.6217,1.6217,967099988.0
2007-04-02 16:27:00,1.6217,1.6218,1.6217,1.6218,1214499999.0
2007-04-02 16:28:00,1.6218,1.6218,1.6217,1.6218,692900004.0
2007-04-02 16:29:00,1.62175,1.6218,1.62175,1.62175,68600000.0
2007-04-02 16:30:00,1.6219,1.6219,1.6218,1.6218,146400000.0
2007-04-02 16:31:00,1.6217,1.6221,1.6217,1.62205,1222999985.0
2007-04-02 16:32:00,1.62205,1.6224,1.62205,1.6223,1428100003.0
2007-04-02 16:33:00,1.6223,1.6225,1.62225,1.6223,2119199979.0
2007-04-02 16:34:00,1.6223,1.6223,1.6222,1.6223,853399997.0
2007-04-02 16:35:00,1.6223,1.6224,1.6222,1.6223,2137299974.0
2007-04-02 16:36:00,1.6223,1.6224,1.62225,1.6223,818200003.0
2007-04-02 16:37:00,1.62225,1.6224,1.62225,1.62235,500700001.0
2007-04-02 16:38:00,1.62235,1.6225,1.6222,1.62225,1108700002.0
2007-04-02 16:39:00,1.62225,1.6223,1.62215,1.62225,1588399993.0
2007-04-02 16:40:00,1.6223,1.6223,1.62215,1.6222,1924100019.0
2007-04-02 16:41:00,1.6222,1.6222,1.622,1.6221,1547299998.0
2007-04-02 16:42:00,1.622,1.6221,1.62195,1.62195,906100000.0
2007-04-02 16:43:00,1.622,1.622,1.62195,1.622,1558599986.0
2007-04-02 16:44:00,1.622,1.622,1.62195,1.62195,310599991.0
2007-04-02 16:45:00,1.622,1.6221,1.622,1.622,738499998.0
2007-04-02 16:46:00,1.6221,1.6221,1.6219,1.622,1220700004.0
2007-04-02 16:47:00,1.622,1.622,1.6219,1.622,920900000.0
2007-04-02 16:48:00,1.6221,1.6221,1.62185,1.622,1238099996.0
2007-04-02 16:49:00,1.62195,1.6221,1.62195,1.62205,636099982.0
2007-04-02 16:50:00,1.622,1.6223,1.622,1.6222,2051999991.0
2007-04-02 16:51:00,1.6222,1.6224,1.62215,1.6224,1590399979.0
2007-04-02 16:52:00,1.6224,1.6225,1.62225,1.6223,620500000.0
2007-04-02 16:53:00,1.6223,1.6224,1.6223,1.6223,290399999.0
2007-04-02 16:54:00,1.62225,1.6224,1.62225,1.6224,973199997.0
2007-04-02 16:55:00,1.6224,1.6226,1.62235,1.6225,915699996.0
2007-04-02 16:56:00,1.6225,1.6227,1.6225,1.6227,770699987.0
2007-04-02 16:57:00,1.6227,1.6227,1.62255,1.6226,1034299985.0
2007-04-02 16:58:00,1.62265,1.6228,1.62265,1.62265,817200011.0
2007-04-02 16:59:00,1.6227,1.623,1.6227,1.62295,936199997.0
2007-04-02 17:00:00,1.62295,1.6231,1.6229,1.6229,1314099996.0
2007-04-02 17:01:00,1.6229,1.623,1.62285,1.623,1273499992.0
2007-04-02 17:02:00,1.6229,1.6229,1.6226,1.6227,1296900008.0
2007-04-02 17:03:00,1.6227,1.6228,1.6226,1.6227,684899993.0
2007-04-02 17:04:00,1.6227,1.6228,1.62265,1.6227,1007299991.0
2007-04-02 17:05:00,1.6227,1.6227,1.6227,1.6227,1006699993.0
2007-04-02 17:09:00,1.6226,1.6227,1.6222,1.6224,1375299986.0
2007-04-02 17:10:00,1.6224,1.6225,1.6223,1.6224,1375299986.0
2007-04-02 17:11:00,1.6225,1.6225,1.6222,1.6223,1616899998.0
2007-04-02 17:12:00,1.6223,1.6223,1.6223,1.6223,328800000.0
2007-04-02 17:13:00,1.6223,1.6223,1.6223,1.6223,199200000.0
2007-04-02 17:14:00,1.6224,1.6225,1.6223,1.6225,414199997.0
2007-04-02 17:15:00,1.6225,1.6225,1.6225,1.6225,358400000.0
2007-04-02 17:16:00,1.6225,1.623,1.6225,1.623,1253799988.0
2007-04-02 17:17:00,1.623,1.6234,1.623,1.62325,934799990.0
2007-04-02 17:18:00,1.62325,1.6235,1.6231,1.6233,988700003.0
2007-04-02 17:19:00,1.6233,1.6233,1.6232,1.6232,225200000.0
2007-04-02 17:20:00,1.62315,1.6233,1.62315,1.6232,638399996.0
2007-04-02 17:21:00,1.6232,1.6233,1.6232,1.6233,190699995.0
2007-04-02 17:22:00,1.6233,1.6233,1.6233,1.6233,68500000.0
2007-04-02 17:23:00,1.6233,1.6234,1.6233,1.6234,186799998.0
2007-04-02 17:24:00,1.6234,1.6234,1.62325,1.62325,617299994.0
2007-04-02 17:25:00,1.6233,1.6234,1.6232,1.6232,559600000.0
2007-04-02 17:26:00,1.6233,1.6233,1.6232,1.6233,1016299998.0
2007-04-02 17:27:00,1.62325,1.6233,1.62305,1.6232,1167499975.0
2007-04-02 17:28:00,1.62315,1.6233,1.6231,1.6231,1240899978.0
2007-04-02 17:29:00,1.6231,1.6232,1.6231,1.6231,784699988.0
2007-04-02 17:30:00,1.6231,1.6232,1.6231,1.6232,277499999.0
2007-04-02 17:31:00,1.6232,1.6232,1.62295,1.6231,1032699995.0
2007-04-02 17:32:00,1.62305,1.6231,1.623,1.6231,1352499991.0
2007-04-02 17:33:00,1.6231,1.6231,1.62295,1.6231,731500002.0
2007-04-02 17:34:00,1.6231,1.6233,1.6231,1.6232,724699996.0
2007-04-02 17:35:00,1.6233,1.6234,1.6233,1.6234,202999999.0
2007-04-02 17:36:00,1.6234,1.6234,1.6233,1.6233,316999999.0
2007-04-02 17:37:00,1.6232,1.6233,1.6232,1.6232,397400002.0
2007-04-02 17:38:00,1.6232,1.6234,1.6232,1.62335,1095500004.0
2007-04-02 17:39:00,1.62335,1.6236,1.62335,1.6235,442099999.0
2007-04-02 17:40:00,1.6235,1.6237,1.62345,1.6237,912399995.0
2007-04-02 17:41:00,1.6237,1.6238,1.62355,1.6237,1335500008.0
2007-04-02 17:42:00,1.6237,1.6237,1.62345,1.6236,626400005.0
2007-04-02 17:43:00,1.6236,1.6236,1.6235,1.6235,731200003.0
2007-04-02 17:44:00,1.6235,1.6236,1.62345,1.6236,619399997.0
2007-04-02 17:45:00,1.6236,1.6236,1.62355,1.62355,707400007.0
2007-04-02 17:46:00,1.6236,1.6236,1.6235,1.6235,463200004.0
2007-04-02 17:47:00,1.6235,1.6236,1.6235,1.6236,565599999.0
2007-04-02 17:48:00,1.6236,1.6236,1.6234,1.6234,860799985.0
2007-04-02 17:49:00,1.6234,1.6236,1.6234,1.62355,572700009.0
2007-04-02 17:50:00,1.6235,1.6235,1.6233,1.62335,1079600007.0
2007-04-02 17:51:00,1.62345,1.6235,1.6227,1.6228,1300017886.0
2007-04-02 17:52:00,1.6227,1.62285,1.62265,1.6227,532000006.0
2007-04-02 17:53:00,1.62265,1.623,1.62265,1.6227,357500001.0
2007-04-02 17:54:00,1.6227,1.6228,1.62265,1.62265,162899999.0
2007-04-02 17:55:00,1.6227,1.6228,1.6226,1.6227,160000001.0
2007-04-02 17:56:00,1.6227,1.6229,1.6227,1.6227,201300000.0
2007-04-02 17:57:00,1.6227,1.623,1.6227,1.6229,1078400004.0
2007-04-02 17:58:00,1.6229,1.6231,1.6229,1.62305,405000000.0
2007-04-02 17:59:00,1.6231,1.6234,1.6231,1.6234,471199994.0
2007-04-02 18:00:00,1.6234,1.6234,1.6231,1.6231,152000000.0
2007-04-02 18:01:00,1.6231,1.6232,1.62295,1.6232,307100004.0
2007-04-02 18:02:00,1.6231,1.6232,1.6231,1.6232,172000001.0
2007-04-02 18:03:00,1.6232,1.6233,1.6232,1.6232,685599991.0
2007-04-02 18:04:00,1.6232,1.6232,1.62315,1.62315,1086899997.0
2007-04-02 18:05:00,1.6232,1.6233,1.62315,1.6233,469299989.0
2007-04-02 18:06:00,1.6233,1.6233,1.6233,1.6233,73600000.0
2007-04-02 18:07:00,1.6233,1.6233,1.62315,1.62315,299199999.0
2007-04-02 18:08:00,1.62315,1.6232,1.62315,1.6232,355400000.0
2007-04-02 18:09:00,1.6232,1.6233,1.62315,1.6232,665599996.0
2007-04-02 18:10:00,1.6233,1.6233,1.6228,1.6229,1527099997.0
2007-04-02 18:11:00,1.6229,1.6229,1.62265,1.6229,1289400003.0
2007-04-02 18:12:00,1.6229,1.6229,1.6228,1.6229,680500017.0
2007-04-02 18:13:00,1.6229,1.6231,1.6229,1.6229,886400001.0
2007-04-02 18:14:00,1.6231,1.6231,1.6229,1.6229,322700003.0
2007-04-02 18:15:00,1.623,1.6231,1.623,1.6231,589199998.0
2007-04-02 18:16:00,1.6231,1.6231,1.6231,1.6231,710199993.0
2007-04-02 18:17:00,1.6231,1.6231,1.6229,1.623,757200001.0
2007-04-02 18:18:00,1.623,1.623,1.6229,1.6229,373599994.0
2007-04-02 18:19:00,1.6229,1.6229,1.6229,1.6229,562999991.0
2007-04-02 18:20:00,1.6229,1.623,1.6229,1.623,413299995.0
2007-04-02 18:21:00,1.6231,1.6231,1.623,1.6231,565500001.0
2007-04-02 18:22:00,1.623,1.6231,1.62285,1.6231,565500001.0
2007-04-02 18:23:00,1.6231,1.62325,1.62305,1.62325,353199999.0
2007-04-02 18:24:00,1.62325,1.6233,1.62315,1.6233,456099993.0
2007-04-02 18:25:00,1.6233,1.6233,1.6232,1.6232,236799996.0
2007-04-02 18:26:00,1.6232,1.6233,1.6231,1.6233,1064800004.0
2007-04-02 18:27:00,1.6232,1.6233,1.6232,1.6233,67200000.0
2007-04-02 18:28:00,1.6233,1.6233,1.62325,1.62325,20800000.0
2007-04-02 18:29:00,1.6233,1.6233,1.6233,1.6233,92800000.0
2007-04-02 18:30:00,1.6233,1.6233,1.6232,1.6233,323200004.0
2007-04-02 18:31:00,1.6233,1.6233,1.6233,1.6233,8000000.0
2007-04-02 18:32:00,1.6233,1.6233,1.6233,1.6233,4800000.0
2007-04-02 18:33:00,1.6233,1.6233,1.6231,1.6231,399300003.0
2007-04-02 18:34:00,1.6231,1.6233,1.6231,1.6233,659600002.0
2007-04-02 18:35:00,1.6233,1.6233,1.6233,1.6233,55200001.0
2007-04-02 18:36:00,1.6233,1.6233,1.62325,1.62325,275999998.0
2007-04-02 18:37:00,1.62325,1.6234,1.62325,1.6234,599200003.0
2007-04-02 18:38:00,1.6234,1.6236,1.6234,1.6235,696800001.0
2007-04-02 18:39:00,1.6235,1.6237,1.6235,1.6236,855100004.0
2007-04-02 18:40:00,1.62338,1.62348,1.62306,1.62339,715199998.0
2007-04-02 18:41:00,1.6236,1.6237,1.6236,1.62365,188500000.0
2007-04-02 18:42:00,1.6237,1.6238,1.62365,1.62375,438400007.0
2007-04-02 18:43:00,1.6238,1.6238,1.6237,1.6238,486100001.0
2007-04-02 18:44:00,1.6238,1.6238,1.6235,1.6235,1757399984.0
2007-04-02 18:45:00,1.6235,1.6236,1.6235,1.6236,254099998.0
2007-04-02 18:46:00,1.6236,1.6236,1.62335,1.6234,434999999.0
2007-04-02 18:47:00,1.6234,1.6236,1.6234,1.6236,349300001.0
2007-04-02 18:48:00,1.6236,1.6238,1.62345,1.6238,249400002.0
2007-04-02 18:49:00,1.6238,1.6239,1.62375,1.6238,157500003.0
2007-04-02 18:50:00,1.6238,1.6238,1.6236,1.6236,475899997.0
2007-04-02 18:51:00,1.6236,1.6236,1.6235,1.6236,387599999.0
2007-04-02 18:52:00,1.6236,1.6236,1.62355,1.62355,215199999.0
2007-04-02 18:53:00,1.6236,1.6236,1.6236,1.6236,145200000.0
2007-04-02 18:54:00,1.6236,1.6237,1.6236,1.6237,679399997.0
2007-04-02 18:55:00,1.6237,1.6238,1.6236,1.6237,837099996.0
2007-04-02 18:56:00,1.6237,1.6237,1.6236,1.6237,1305300018.0
2007-04-02 18:57:00,1.6236,1.6236,1.62355,1.6236,766600015.0
2007-04-02 18:58:00,1.62375,1.6238,1.62355,1.6237,1679800008.0
2007-04-02 18:59:00,1.6238,1.6239,1.6236,1.6236,1363499984.0
2007-04-02 19:00:00,1.6236,1.6238,1.6236,1.6238,655400015.0
2007-04-02 19:01:00,1.62375,1.6239,1.62375,1.6239,69099999.0
2007-04-02 19:02:00,1.6239,1.6239,1.6238,1.6238,309500000.0
2007-04-02 19:03:00,1.6238,1.6238,1.6238,1.6238,227200000.0
2007-04-02 19:04:00,1.62375,1.6239,1.62375,1.6238,398099995.0
2007-04-02 19:05:00,1.6238,1.6238,1.62355,1.62355,179300001.0
2007-04-02 19:06:00,1.6236,1.6236,1.6236,1.6236,197000002.0
2007-04-02 19:07:00,1.6236,1.6236,1.62355,1.6236,1592999998.0
2007-04-02 19:08:00,1.6236,1.6236,1.6236,1.6236,150000000.0
2007-04-02 19:09:00,1.6236,1.6237,1.6236,1.6237,627600010.0
2007-04-02 19:10:00,1.6237,1.6237,1.62355,1.62355,1182900012.0
2007-04-02 19:11:00,1.6236,1.6236,1.6236,1.6236,353000007.0
2007-04-02 19:12:00,1.6236,1.6238,1.6236,1.6238,285700002.0
2007-04-02 19:13:00,1.62375,1.62375,1.6236,1.6236,975500002.0
2007-04-02 19:14:00,1.6236,1.6237,1.6236,1.6237,882000014.0
2007-04-02 19:15:00,1.6237,1.6237,1.6236,1.6237,273800000.0
2007-04-02 19:16:00,1.6237,1.6237,1.62365,1.6237,283199991.0
2007-04-02 19:17:00,1.6237,1.6237,1.6236,1.6236,182800007.0
2007-04-02 19:18:00,1.6236,1.6237,1.6236,1.6237,182000008.0
2007-04-02 19:19:00,1.6237,1.6237,1.6236,1.6236,126099998.0
2007-04-02 19:20:00,1.6236,1.6236,1.6236,1.6236,170799997.0
2007-04-02 19:21:00,1.6236,1.6237,1.6236,1.6237,74999998.0
2007-04-02 19:22:00,1.6237,1.6237,1.6236,1.6237,283999992.0
2007-04-02 19:23:00,1.6237,1.6237,1.6236,1.6236,392900003.0
2007-04-02 19:24:00,1.6236,1.6236,1.6236,1.6236,803899996.0
2007-04-02 19:25:00,1.6236,1.6237,1.62355,1.6237,844599994.0
2007-04-02 19:26:00,1.6237,1.6238,1.6237,1.6237,193400000.0
2007-04-02 19:27:00,1.6238,1.6238,1.6238,1.6238,8000000.0
2007-04-02 19:28:00,1.6237,1.6237,1.6235,1.6235,925299994.0
2007-04-02 19:29:00,1.6236,1.6236,1.6235,1.6236,574400000.0
2007-04-02 19:30:00,1.6236,1.6236,1.62355,1.6236,550499995.0
2007-04-02 19:31:00,1.6236,1.6236,1.62355,1.62355,332300000.0
2007-04-02 19:32:00,1.6236,1.6236,1.6236,1.6236,497299999.0
2007-04-02 19:33:00,1.6236,1.6237,1.62355,1.62355,498700006.0
2007-04-02 19:34:00,1.6236,1.6236,1.62355,1.6236,47200000.0
2007-04-02 19:35:00,1.6236,1.6236,1.6236,1.6236,101600000.0
2007-04-02 19:36:00,1.6236,1.6236,1.6236,1.6236,56000000.0
2007-04-02 19:37:00,1.6236,1.6236,1.62345,1.6235,289700002.0
2007-04-02 19:38:00,1.6235,1.6235,1.6235,1.6235,20800000.0
2007-04-02 19:39:00,1.62327,1.62346,1.62323,1.62327,297100000.0
2007-04-02 19:40:00,1.62338,1.62346,1.62311,1.62325,1236699993.0
2007-04-02 19:41:00,1.6235,1.62362,1.62326,1.62351,737799999.0
2007-04-02 19:42:00,1.6235,1.6235,1.6234,1.6235,263200000.0
2007-04-02 19:43:00,1.6235,1.6235,1.6235,1.6235,323199987.0
2007-04-02 19:44:00,1.6235,1.6235,1.6235,1.6235,248799989.0
2007-04-02 19:45:00,1.6235,1.6235,1.62345,1.62345,503300012.0
2007-04-02 19:46:00,1.6235,1.6235,1.6235,1.6235,176799998.0
2007-04-02 19:47:00,1.6235,1.6235,1.6235,1.6235,124400000.0
2007-04-02 19:48:00,1.6235,1.6235,1.62345,1.6235,275099997.0
2007-04-02 19:49:00,1.6235,1.6235,1.62345,1.6235,364899991.0
2007-04-02 19:50:00,1.6235,1.6235,1.62345,1.62345,163999997.0
2007-04-02 19:51:00,1.6235,1.6235,1.6235,1.6235,147999998.0
2007-04-02 19:52:00,1.6235,1.6235,1.6235,1.6235,354599993.0
2007-04-02 19:53:00,1.6235,1.6236,1.6235,1.6235,559799997.0
2007-04-02 19:54:00,1.6235,1.6236,1.62345,1.6236,267100001.0
2007-04-02 19:55:00,1.6236,1.6236,1.6235,1.6235,105600000.0
2007-04-02 19:56:00,1.6235,1.6236,1.6235,1.6235,426900006.0
2007-04-02 19:57:00,1.6235,1.6235,1.62335,1.62335,370099998.0
2007-04-02 19:58:00,1.6234,1.6234,1.6234,1.6234,68100000.0
2007-04-02 19:59:00,1.6234,1.6234,1.6234,1.6234,21600000.0
2007-04-02 20:00:00,1.6234,1.6236,1.6234,1.6236,72800000.0
2007-04-02 20:01:00,1.6236,1.6236,1.6236,1.6236,128000000.0
2007-04-02 20:02:00,1.6236,1.6236,1.6235,1.6235,99900000.0
2007-04-02 20:03:00,1.62345,1.62345,1.6232,1.6232,325799997.0
2007-04-02 20:04:00,1.6232,1.6234,1.6232,1.6233,379099990.0
2007-04-02 20:05:00,1.6233,1.6233,1.6233,1.6233,14400000.0
2007-04-02 20:06:00,1.6233,1.6233,1.6233,1.6233,96000000.0
2007-04-02 20:07:00,1.6233,1.6233,1.6233,1.6233,76799999.0
2007-04-02 20:08:00,1.6233,1.6233,1.62325,1.6233,396399997.0
2007-04-02 20:09:00,1.6233,1.6238,1.6233,1.6237,661799995.0
2007-04-02 20:10:00,1.6237,1.6237,1.6236,1.6236,301199998.0
2007-04-02 20:11:00,1.6236,1.6236,1.6236,1.6236,323099999.0
2007-04-02 20:12:00,1.6236,1.6237,1.6236,1.6237,467199995.0
2007-04-02 20:13:00,1.6236,1.6237,1.6236,1.6236,583699996.0
2007-04-02 20:14:00,1.6236,1.6237,1.6236,1.6237,565199990.0
2007-04-02 20:15:00,1.6236,1.6236,1.62355,1.62355,139800000.0
2007-04-02 20:16:00,1.6237,1.6239,1.6237,1.6237,1018100005.0
2007-04-02 20:17:00,1.6238,1.6239,1.6237,1.6238,724400000.0
2007-04-02 20:18:00,1.6238,1.6238,1.62345,1.6236,1600699983.0
2007-04-02 20:19:00,1.6236,1.6236,1.6236,1.6236,45200000.0
2007-04-02 20:20:00,1.6236,1.6236,1.6234,1.6236,642599993.0
2007-04-02 20:21:00,1.6236,1.6236,1.6236,1.6236,58399999.0
2007-04-02 20:22:00,1.6236,1.6236,1.6236,1.6236,56800000.0
2007-04-02 20:23:00,1.6236,1.6236,1.6236,1.6236,35199999.0
2007-04-02 20:24:00,1.6237,1.6237,1.6236,1.6236,127000002.0
2007-04-02 20:25:00,1.6236,1.6236,1.6236,1.6236,297300000.0
2007-04-02 20:26:00,1.6236,1.6236,1.6236,1.6236,107099999.0
2007-04-02 20:27:00,1.6236,1.6236,1.62345,1.6235,648999990.0
2007-04-02 20:28:00,1.62345,1.6236,1.62345,1.6235,267299994.0
2007-04-02 20:29:00,1.6235,1.6235,1.6235,1.6235,118899997.0
2007-04-02 20:30:00,1.6235,1.6236,1.6235,1.6236,504500001.0
2007-04-02 20:31:00,1.6235,1.6235,1.6235,1.6235,505400002.0
2007-04-02 20:32:00,1.6235,1.6236,1.6235,1.6236,623899997.0
2007-04-02 20:33:00,1.6237,1.6237,1.6235,1.62355,251700004.0
2007-04-02 20:34:00,1.6236,1.6236,1.6235,1.6236,130800002.0
2007-04-02 20:35:00,1.6236,1.6236,1.6236,1.6236,77299999.0
2007-04-02 20:36:00,1.6236,1.6236,1.6236,1.6236,1800000.0
2007-04-02 20:37:00,1.6236,1.6236,1.6236,1.6236,32700001.0
2007-04-02 20:38:00,1.6236,1.6236,1.6236,1.6236,61399999.0
2007-04-02 20:39:00,1.62298,1.62366,1.62292,1.62342,112199999.0
2007-04-02 20:40:00,1.6236,1.6236,1.6236,1.6236,485800005.0
2007-04-02 20:41:00,1.6237,1.6237,1.6237,1.6237,18500000.0
2007-04-02 20:42:00,1.62343,1.62345,1.62287,1.62345,524299982.0
2007-04-02 20:43:00,1.6237,1.6237,1.6237,1.6237,33600000.0
2007-04-02 20:44:00,1.6237,1.6237,1.6237,1.6237,57399998.0
2007-04-02 20:45:00,1.6237,1.6237,1.6237,1.6237,22299999.0
2007-04-02 20:46:00,1.6237,1.6238,1.6237,1.6237,499999996.0
2007-04-02 20:47:00,1.6237,1.6237,1.62355,1.62355,276300004.0
2007-04-02 20:48:00,1.62355,1.6236,1.62355,1.6236,163400003.0
2007-04-02 20:49:00,1.6236,1.6236,1.6235,1.62355,697599993.0
2007-04-02 20:50:00,1.6236,1.6236,1.6236,1.6236,10400000.0
2007-04-02 20:51:00,1.6236,1.6236,1.6236,1.6236,4000000.0
2007-04-02 20:52:00,1.6236,1.6236,1.6236,1.6236,4000000.0
2007-04-02 20:53:00,1.6236,1.6236,1.6235,1.6236,184500005.0
2007-04-02 20:54:00,1.6236,1.6236,1.6235,1.6236,511499997.0
2007-04-02 20:55:00,1.62355,1.6236,1.62355,1.6236,146100000.0
2007-04-02 20:56:00,1.62298,1.62339,1.62298,1.6233,160499999.0
2007-04-02 20:57:00,1.62351,1.62351,1.62319,1.62337,135700000.0
2007-04-02 20:58:00,1.6236,1.6236,1.6236,1.6236,26400000.0
2007-04-02 20:59:00,1.6236,1.6236,1.6235,1.6236,143800000.0
2007-04-02 21:00:00,1.6236,1.6236,1.6235,1.6235,58299999.0
2007-04-02 21:01:00,1.6235,1.6235,1.6235,1.6235,73400002.0
2007-04-02 21:02:00,1.6236,1.6236,1.62345,1.62355,386799999.0
2007-04-02 21:03:00,1.6236,1.6236,1.62345,1.62345,169399999.0
2007-04-02 21:04:00,1.6235,1.6236,1.6235,1.6235,434099992.0
2007-04-02 21:05:00,1.6235,1.6235,1.6235,1.6235,227600003.0
2007-04-02 21:06:00,1.6235,1.6235,1.6235,1.6235,68599998.0
2007-04-02 21:07:00,1.6235,1.6235,1.62345,1.62345,70400000.0
2007-04-02 21:08:00,1.6235,1.6235,1.6235,1.6235,127199999.0
2007-04-02 21:09:00,1.6235,1.6235,1.62345,1.6235,173700004.0
2007-04-02 21:10:00,1.6235,1.6235,1.62345,1.62345,78300000.0
2007-04-02 21:11:00,1.62345,1.6235,1.62345,1.62345,167999998.0
2007-04-02 21:12:00,1.62345,1.6235,1.62345,1.6235,71300000.0
2007-04-02 21:13:00,1.6235,1.6235,1.6235,1.6235,235599995.0
2007-04-02 21:14:00,1.6235,1.6235,1.6235,1.6235,35199999.0
2007-04-02 21:15:00,1.6235,1.6235,1.6235,1.6235,200600000.0
2007-04-02 21:16:00,1.6235,1.6236,1.62345,1.62345,791900004.0
2007-04-02 21:17:00,1.62345,1.6236,1.62345,1.6236,655800001.0
2007-04-02 21:18:00,1.6236,1.6236,1.6236,1.6236,20799999.0
2007-04-02 21:19:00,1.6236,1.6236,1.6236,1.6236,354000000.0
2007-04-02 21:20:00,1.62303,1.62351,1.62296,1.62351,118600000.0
2007-04-02 21:21:00,1.6236,1.6236,1.6236,1.6236,258699994.0
2007-04-02 21:22:00,1.6236,1.6236,1.62355,1.6236,237799999.0
2007-04-02 21:23:00,1.6236,1.6236,1.6236,1.6236,581300004.0
2007-04-02 21:24:00,1.6237,1.6237,1.6236,1.6236,186000000.0
2007-04-02 21:25:00,1.6236,1.6236,1.6236,1.6236,62400000.0
2007-04-02 21:26:00,1.6236,1.6236,1.6236,1.6236,20000000.0
2007-04-02 21:27:00,1.6236,1.6236,1.6235,1.6235,117400002.0
2007-04-02 21:28:00,1.62327,1.62335,1.62312,1.62312,141900000.0
2007-04-02 21:29:00,1.6236,1.6236,1.6236,1.6236,269399997.0
2007-04-02 21:30:00,1.6236,1.6236,1.6236,1.6236,280500001.0
2007-04-02 21:31:00,1.6236,1.6236,1.6236,1.6236,108700000.0
2007-04-02 21:32:00,1.6236,1.6237,1.6236,1.6237,278300000.0
2007-04-02 21:33:00,1.6237,1.6237,1.6236,1.6236,146599999.0
2007-04-02 21:34:00,1.6236,1.6236,1.6235,1.6235,236199997.0
2007-04-02 21:35:00,1.6235,1.6235,1.6235,1.6235,410499995.0
2007-04-02 21:36:00,1.6235,1.6235,1.6235,1.6235,101599999.0
2007-04-02 21:37:00,1.6235,1.6236,1.62345,1.6236,92000002.0
2007-04-02 21:38:00,1.6236,1.6236,1.6236,1.6236,4800000.0
2007-04-02 21:39:00,1.6236,1.6236,1.6236,1.6236,17600000.0
2007-04-02 21:40:00,1.6236,1.6236,1.6236,1.6236,40000000.0
2007-04-02 21:41:00,1.6236,1.6236,1.6236,1.6236,36000000.0
2007-04-02 21:42:00,1.6236,1.6236,1.62355,1.6236,105600001.0
2007-04-02 21:43:00,1.6236,1.6236,1.6236,1.6236,72000000.0
2007-04-02 21:44:00,1.6236,1.6243,1.6236,1.6243,1148700005.0
2007-04-02 21:45:00,1.6243,1.6249,1.6243,1.6249,1228299994.0
2007-04-02 21:46:00,1.6249,1.6249,1.6247,1.6248,392500005.0
2007-04-02 21:47:00,1.6248,1.6251,1.6248,1.625,789599992.0
2007-04-02 21:48:00,1.625,1.625,1.62475,1.6249,466100007.0
2007-04-02 21:49:00,1.6249,1.6249,1.62485,1.62485,104000000.0
2007-04-02 21:50:00,1.6249,1.6249,1.6248,1.6249,360499996.0
2007-04-02 21:51:00,1.6249,1.6249,1.62475,1.6248,135999999.0
2007-04-02 21:52:00,1.6249,1.625,1.6248,1.6248,482199996.0
2007-04-02 21:53:00,1.6248,1.6248,1.6248,1.6248,24000000.0
2007-04-02 21:54:00,1.6247,1.6247,1.6247,1.6247,254000001.0
2007-04-02 21:55:00,1.62465,1.6247,1.62465,1.6247,398299995.0
2007-04-02 21:56:00,1.6247,1.6247,1.62465,1.6247,162599999.0
2007-04-02 21:57:00,1.6247,1.6247,1.6247,1.6247,119199998.0
2007-04-02 21:58:00,1.6247,1.6247,1.6247,1.6247,223199998.0
2007-04-02 21:59:00,1.6247,1.6247,1.6245,1.6245,850100001.0
2007-04-02 22:00:00,1.6246,1.6246,1.6245,1.6246,51399998.0
2007-04-02 22:01:00,1.6245,1.6245,1.62445,1.6245,210899997.0
2007-04-02 22:02:00,1.6245,1.6245,1.6245,1.6245,16000000.0
2007-04-02 22:03:00,1.6245,1.6245,1.6245,1.6245,11200000.0
2007-04-02 22:04:00,1.6245,1.6245,1.62445,1.62445,237600006.0
2007-04-02 22:05:00,1.6245,1.6245,1.6243,1.6243,399399986.0
2007-04-02 22:06:00,1.6243,1.6245,1.6243,1.6245,423799999.0
2007-04-02 22:07:00,1.6245,1.6245,1.6244,1.6244,748000005.0
2007-04-02 22:08:00,1.6244,1.6245,1.6244,1.6245,189600009.0
2007-04-02 22:09:00,1.6245,1.6245,1.6245,1.6245,480600010.0
2007-04-02 22:10:00,1.6245,1.6245,1.62445,1.62445,354300011.0
2007-04-02 22:11:00,1.6244,1.6246,1.6244,1.6245,98100000.0
2007-04-02 22:12:00,1.6245,1.6245,1.6244,1.6245,71199999.0
2007-04-02 22:13:00,1.62431,1.62467,1.62411,1.62435,416799992.0
2007-04-02 22:14:00,1.6245,1.6245,1.6245,1.6245,3900000.0
2007-04-02 22:15:00,1.6245,1.6245,1.6243,1.6245,355199996.0
2007-04-02 22:16:00,1.6245,1.6245,1.6245,1.6245,4000000.0
2007-04-02 22:17:00,1.6245,1.6246,1.6245,1.6245,308800001.0
2007-04-02 22:18:00,1.6245,1.6245,1.6245,1.6245,44000000.0
2007-04-02 22:19:00,1.6244,1.6245,1.6244,1.6245,73500000.0
2007-04-02 22:20:00,1.6244,1.6244,1.62435,1.62435,375299994.0
2007-04-02 22:21:00,1.6244,1.6245,1.6244,1.6245,247400004.0
2007-04-02 22:22:00,1.6245,1.6245,1.6244,1.6245,110900000.0
2007-04-02 22:23:00,1.6245,1.6245,1.6244,1.6244,236199998.0
2007-04-02 22:24:00,1.6245,1.6245,1.6245,1.6245,2400000.0
2007-04-02 22:25:00,1.6245,1.6247,1.6245,1.6246,243699998.0
2007-04-02 22:26:00,1.6246,1.6246,1.6246,1.6246,88000000.0
2007-04-02 22:27:00,1.6246,1.6246,1.6245,1.6245,197899998.0
2007-04-02 22:28:00,1.6245,1.6245,1.6245,1.6245,503899994.0
2007-04-02 22:29:00,1.6245,1.6245,1.6244,1.6244,652900004.0
2007-04-02 22:30:00,1.6244,1.6245,1.6244,1.6245,220100004.0
2007-04-02 22:31:00,1.6245,1.6245,1.6245,1.6245,178400000.0
2007-04-02 22:32:00,1.6245,1.6245,1.6244,1.6244,315099998.0
2007-04-02 22:33:00,1.6245,1.6245,1.6244,1.6245,221000002.0
2007-04-02 22:34:00,1.6245,1.6245,1.6245,1.6245,33600000.0
2007-04-02 22:35:00,1.6245,1.6245,1.6243,1.6244,389999998.0
2007-04-02 22:36:00,1.6245,1.6245,1.6245,1.6245,175200000.0
2007-04-02 22:37:00,1.6245,1.6245,1.6245,1.6245,89600000.0
2007-04-02 22:38:00,1.6245,1.6245,1.6245,1.6245,31200000.0
2007-04-02 22:39:00,1.6245,1.6245,1.6245,1.6245,17600000.0
2007-04-02 22:40:00,1.6245,1.6245,1.6245,1.6245,8000000.0
2007-04-02 22:41:00,1.62358,1.6242,1.62357,1.6242,157600001.0
2007-04-02 22:42:00,1.6245,1.6245,1.6245,1.6245,9600000.0
2007-04-02 22:43:00,1.6245,1.6245,1.6245,1.6245,9600000.0
2007-04-02 22:44:00,1.6245,1.6245,1.6245,1.6245,9600000.0
2007-04-02 22:45:00,1.6245,1.6245,1.6245,1.6245,91200000.0
2007-04-02 22:46:00,1.6245,1.6245,1.6244,1.6245,213300000.0
2007-04-02 22:47:00,1.6245,1.6246,1.6245,1.6246,332700003.0
2007-04-02 22:48:00,1.6246,1.6246,1.6244,1.6245,705600004.0
2007-04-02 22:49:00,1.6245,1.6246,1.6245,1.6245,377799999.0
2007-04-02 22:50:00,1.6246,1.6247,1.6244,1.6244,733599996.0
2007-04-02 22:51:00,1.6244,1.6246,1.6244,1.6246,91799998.0
2007-04-02 22:52:00,1.6246,1.6247,1.6245,1.6246,172399999.0
2007-04-02 22:53:00,1.6246,1.6248,1.6246,1.6248,190600000.0
2007-04-02 22:54:00,1.6248,1.625,1.62475,1.62485,318999997.0
2007-04-02 22:55:00,1.6248,1.6248,1.6248,1.6248,169099998.0
2007-04-02 22:56:00,1.6248,1.6248,1.6248,1.6248,65400000.0
2007-04-02 22:57:00,1.62475,1.6248,1.62475,1.6248,222200000.0
2007-04-02 22:58:00,1.6248,1.6248,1.6245,1.6247,321599999.0
2007-04-02 22:59:00,1.62465,1.62465,1.6244,1.6245,117300000.0
2007-04-02 23:00:00,1.6244,1.6245,1.6244,1.6245,45300000.0
2007-04-02 23:01:00,1.6245,1.6245,1.6245,1.6245,87600000.0
2007-04-02 23:02:00,1.6245,1.6245,1.6245,1.6245,126600000.0
2007-04-02 23:03:00,1.6244,1.6245,1.6243,1.6245,232099999.0
2007-04-02 23:04:00,1.6245,1.6245,1.6243,1.6245,333100002.0
2007-04-02 23:05:00,1.6243,1.6244,1.6242,1.6243,288500001.0
2007-04-02 23:06:00,1.6243,1.6243,1.6243,1.6243,43000000.0
2007-04-02 23:07:00,1.6243,1.6243,1.6243,1.6243,21500000.0
2007-04-02 23:08:00,1.6243,1.6243,1.6243,1.6243,24000000.0
2007-04-02 23:09:00,1.62421,1.62421,1.62379,1.62379,69600000.0
2007-04-02 23:10:00,1.62402,1.62402,1.62362,1.62375,45600000.0
2007-04-02 23:11:00,1.6243,1.6243,1.6243,1.6243,58300000.0
2007-04-02 23:12:00,1.6242,1.6243,1.6242,1.6242,40000000.0
2007-04-02 23:13:00,1.6242,1.6244,1.6242,1.6243,227500000.0
2007-04-02 23:14:00,1.6243,1.6244,1.6243,1.6244,153999999.0
2007-04-02 23:15:00,1.6244,1.6244,1.6243,1.6243,64000000.0
2007-04-02 23:16:00,1.6243,1.6243,1.6242,1.6242,87700000.0
2007-04-02 23:17:00,1.62425,1.6243,1.62425,1.6243,136300000.0
2007-04-02 23:18:00,1.6243,1.6243,1.624,1.6242,926300006.0
2007-04-02 23:19:00,1.6242,1.6243,1.6241,1.6243,869999998.0
2007-04-02 23:20:00,1.62406,1.62448,1.62368,1.62448,131600000.0
2007-04-02 23:21:00,1.6243,1.6243,1.62425,1.6243,255600000.0
2007-04-02 23:22:00,1.6243,1.6243,1.6243,1.6243,36600000.0
2007-04-02 23:23:00,1.6243,1.6243,1.6243,1.6243,88500000.0
2007-04-02 23:24:00,1.6243,1.6244,1.6243,1.62435,123600000.0
2007-04-02 23:25:00,1.62435,1.62435,1.62435,1.62435,16000000.0
2007-04-02 23:26:00,1.62399,1.62416,1.62391,1.62391,121299999.0
2007-04-02 23:27:00,1.62423,1.62425,1.62423,1.62425,52699998.0
2007-04-02 23:28:00,1.62401,1.6241,1.62391,1.62406,170799996.0
2007-04-02 23:29:00,1.6243,1.6243,1.6243,1.6243,8000000.0
2007-04-02 23:30:00,1.6243,1.6244,1.6242,1.6243,296300001.0
2007-04-02 23:31:00,1.6242,1.6242,1.6241,1.6241,49499999.0
2007-04-02 23:32:00,1.6241,1.6241,1.6241,1.6241,63800000.0
2007-04-02 23:33:00,1.62407,1.62407,1.6237,1.62374,174799999.0
2007-04-02 23:34:00,1.6241,1.6242,1.6241,1.6242,58200000.0
2007-04-02 23:35:00,1.6241,1.6241,1.6241,1.6241,161199999.0
2007-04-02 23:36:00,1.6241,1.6241,1.6241,1.6241,25600000.0
2007-04-02 23:37:00,1.6241,1.6241,1.6241,1.6241,19200000.0
2007-04-02 23:38:00,1.6241,1.6241,1.6241,1.6241,13600000.0
2007-04-02 23:39:00,1.6241,1.6241,1.62405,1.62405,85500000.0
2007-04-02 23:40:00,1.624,1.6241,1.624,1.6241,331800005.0
2007-04-02 23:41:00,1.6241,1.6243,1.6241,1.6243,59999998.0
2007-04-02 23:42:00,1.6243,1.6243,1.62405,1.6241,207499997.0
2007-04-02 23:43:00,1.6242,1.6243,1.624,1.624,290499999.0
2007-04-02 23:44:00,1.6241,1.6241,1.6241,1.6241,82400000.0
2007-04-02 23:45:00,1.6241,1.6241,1.6241,1.6241,68000000.0
2007-04-02 23:46:00,1.6241,1.6241,1.6241,1.6241,45600000.0
2007-04-02 23:47:00,1.6241,1.6242,1.6241,1.6242,110200000.0
2007-04-02 23:48:00,1.6242,1.6242,1.6241,1.6241,359900002.0
2007-04-02 23:49:00,1.6241,1.6242,1.6241,1.6242,165400004.0
2007-04-02 23:50:00,1.6242,1.6242,1.62405,1.6241,155200000.0
2007-04-02 23:51:00,1.6241,1.6241,1.62405,1.62405,38200000.0
2007-04-02 23:52:00,1.62374,1.62392,1.62355,1.62364,116000000.0
2007-04-02 23:53:00,1.6241,1.6241,1.624,1.624,107599998.0
2007-04-02 23:54:00,1.6239,1.6241,1.6239,1.6241,127799996.0
2007-04-02 23:55:00,1.6241,1.6241,1.624,1.624,93300000.0
2007-04-02 23:56:00,1.624,1.6241,1.624,1.6241,119700000.0
2007-04-02 23:57:00,1.6241,1.6241,1.6241,1.6241,4800000.0
2007-04-02 23:58:00,1.6241,1.6242,1.6241,1.6241,19200000.0
2007-04-02 23:59:00,1.6241,1.6243,1.624,1.6241,253199998.0
2007-04-03 00:00:00,1.6241,1.6243,1.6239,1.6239,642499999.0
2007-04-03 00:01:00,1.6241,1.6242,1.624,1.6241,78599999.0
2007-04-03 00:02:00,1.6241,1.6243,1.624,1.6241,462700001.0
2007-04-03 00:03:00,1.624,1.6241,1.624,1.6241,46300001.0
2007-04-03 00:04:00,1.624,1.6241,1.624,1.6241,93399996.0
2007-04-03 00:05:00,1.624,1.6242,1.624,1.624,78999997.0
2007-04-03 00:06:00,1.6241,1.6241,1.624,1.6241,41499999.0
2007-04-03 00:07:00,1.624,1.6242,1.624,1.624,129999997.0
2007-04-03 00:08:00,1.624,1.6241,1.62395,1.6241,470700000.0
2007-04-03 00:09:00,1.62395,1.6242,1.62395,1.6241,201599996.0
2007-04-03 00:10:00,1.6242,1.6242,1.624,1.624,144499999.0
2007-04-03 00:11:00,1.62392,1.62395,1.62389,1.62395,114400002.0
2007-04-03 00:12:00,1.62396,1.62424,1.62363,1.62363,78200000.0
2007-04-03 00:13:00,1.624,1.624,1.624,1.624,39900002.0
2007-04-03 00:14:00,1.62378,1.62378,1.6235,1.6235,24800000.0
2007-04-03 00:15:00,1.624,1.6242,1.624,1.6242,127000004.0
2007-04-03 00:16:00,1.6241,1.6241,1.624,1.624,65600000.0
2007-04-03 00:17:00,1.624,1.624,1.62395,1.62395,56799999.0
2007-04-03 00:18:00,1.62395,1.624,1.62395,1.62395,57599999.0
2007-04-03 00:19:00,1.624,1.624,1.624,1.624,32000000.0
2007-04-03 00:20:00,1.624,1.624,1.624,1.624,47900000.0
2007-04-03 00:21:00,1.624,1.624,1.624,1.624,131700006.0
2007-04-03 00:22:00,1.624,1.624,1.624,1.624,174000005.0
2007-04-03 00:23:00,1.624,1.624,1.62395,1.624,303300004.0
2007-04-03 00:24:00,1.624,1.624,1.624,1.624,603400007.0
2007-04-03 00:25:00,1.624,1.624,1.62395,1.62395,145700004.0
2007-04-03 00:26:00,1.624,1.624,1.624,1.624,39900002.0
2007-04-03 00:27:00,1.624,1.624,1.624,1.624,39900002.0
2007-04-03 00:28:00,1.624,1.624,1.624,1.624,234600003.0
2007-04-03 00:29:00,1.624,1.624,1.62395,1.624,482600007.0
2007-04-03 00:30:00,1.624,1.6242,1.62395,1.6242,232999996.0
2007-04-03 00:31:00,1.6241,1.6241,1.624,1.6241,55600001.0
2007-04-03 00:32:00,1.6241,1.6241,1.624,1.6241,128500003.0
2007-04-03 00:33:00,1.624,1.6241,1.62395,1.624,386200006.0
2007-04-03 00:34:00,1.624,1.6241,1.624,1.624,292900008.0
2007-04-03 00:35:00,1.6241,1.6242,1.624,1.6242,175600004.0
2007-04-03 00:36:00,1.6241,1.6242,1.6241,1.6242,125100000.0
2007-04-03 00:37:00,1.6241,1.6242,1.624,1.6241,312299997.0
2007-04-03 00:38:00,1.6241,1.6242,1.624,1.6241,163400003.0
2007-04-03 00:39:00,1.624,1.6242,1.624,1.624,256700000.0
2007-04-03 00:40:00,1.624,1.6241,1.624,1.624,347799998.0
2007-04-03 00:41:00,1.624,1.6243,1.624,1.6242,117300001.0
2007-04-03 00:42:00,1.6241,1.6241,1.6241,1.6241,19100000.0
2007-04-03 00:43:00,1.624,1.624,1.62361,1.62379,195700003.0
2007-04-03 00:44:00,1.6241,1.6241,1.624,1.62405,75000002.0
2007-04-03 00:45:00,1.6241,1.6242,1.6241,1.6242,101400002.0
2007-04-03 00:46:00,1.6242,1.6242,1.6241,1.6241,138900004.0
2007-04-03 00:47:00,1.6242,1.6242,1.6242,1.6242,3200000.0
2007-04-03 00:48:00,1.6241,1.6242,1.6241,1.6242,40600000.0
2007-04-03 00:49:00,1.6241,1.6241,1.6241,1.6241,72500000.0
2007-04-03 00:50:00,1.6242,1.6242,1.6242,1.6242,1600000.0
2007-04-03 00:51:00,1.6242,1.6242,1.6241,1.6241,21600000.0
2007-04-03 00:52:00,1.6241,1.6242,1.6241,1.6241,34300000.0
2007-04-03 00:53:00,1.6241,1.6242,1.6241,1.6241,41600000.0
2007-04-03 00:54:00,1.6241,1.6241,1.6241,1.6241,1600000.0
2007-04-03 00:55:00,1.62386,1.62434,1.62386,1.624,158800000.0
2007-04-03 00:56:00,1.6241,1.6242,1.6241,1.6241,28699999.0
2007-04-03 00:57:00,1.62358,1.62394,1.62357,1.62378,168099998.0
2007-04-03 00:58:00,1.62405,1.6241,1.62405,1.6241,19200000.0
2007-04-03 00:59:00,1.6241,1.6241,1.62405,1.6241,30400000.0
2007-04-03 01:00:00,1.6241,1.6242,1.6241,1.6242,51100000.0
2007-04-03 01:01:00,1.6242,1.6242,1.62405,1.6241,106500000.0
2007-04-03 01:02:00,1.62405,1.6241,1.62405,1.6241,164700000.0
2007-04-03 01:03:00,1.62405,1.6241,1.62405,1.6241,114400000.0
2007-04-03 01:04:00,1.6241,1.6243,1.6241,1.6241,166900004.0
2007-04-03 01:05:00,1.6241,1.6241,1.6241,1.6241,99200000.0
2007-04-03 01:06:00,1.6241,1.6241,1.6241,1.6241,83800002.0
2007-04-03 01:07:00,1.6241,1.6241,1.6241,1.6241,54199999.0
2007-04-03 01:08:00,1.6241,1.6241,1.6241,1.6241,82099999.0
2007-04-03 01:09:00,1.6241,1.6243,1.6241,1.6241,104500000.0
2007-04-03 01:10:00,1.6241,1.6241,1.6241,1.6241,84800000.0
2007-04-03 01:11:00,1.6241,1.6241,1.62405,1.62405,44800000.0
2007-04-03 01:12:00,1.6241,1.6242,1.6241,1.6242,49600000.0
2007-04-03 01:13:00,1.6242,1.6242,1.6242,1.6242,1600000.0
2007-04-03 01:14:00,1.6242,1.6243,1.6241,1.6242,138100001.0
2007-04-03 01:15:00,1.62415,1.6242,1.62415,1.6242,150600001.0
2007-04-03 01:16:00,1.6242,1.6243,1.6242,1.6242,143200000.0
2007-04-03 01:17:00,1.62397,1.62397,1.62375,1.62375,181399999.0
2007-04-03 01:18:00,1.6242,1.6243,1.6242,1.6243,138999998.0
2007-04-03 01:19:00,1.6242,1.6244,1.6242,1.6243,290000004.0
2007-04-03 01:20:00,1.6243,1.6244,1.6243,1.6243,151100000.0
2007-04-03 01:21:00,1.6243,1.6243,1.6243,1.6243,20000000.0
2007-04-03 01:22:00,1.62374,1.62407,1.62362,1.62396,196399998.0
2007-04-03 01:23:00,1.6243,1.6245,1.6242,1.6243,243200002.0
2007-04-03 01:24:00,1.6243,1.6244,1.6241,1.6241,177299999.0
2007-04-03 01:25:00,1.6242,1.6242,1.62415,1.62415,104700002.0
2007-04-03 01:26:00,1.6243,1.6244,1.6243,1.6244,115800000.0
2007-04-03 01:27:00,1.6243,1.6244,1.6242,1.6244,99800002.0
2007-04-03 01:28:00,1.6244,1.6244,1.6244,1.6244,15200000.0
2007-04-03 01:29:00,1.6244,1.6244,1.6244,1.6244,24000000.0
2007-04-03 01:30:00,1.6244,1.6244,1.62435,1.6244,45600000.0
2007-04-03 01:31:00,1.6244,1.6244,1.62435,1.6244,31900000.0
2007-04-03 01:32:00,1.6244,1.6246,1.6244,1.6244,380699992.0
2007-04-03 01:33:00,1.6244,1.6245,1.62415,1.6242,482399999.0
2007-04-03 01:34:00,1.6243,1.6243,1.62415,1.6243,158299999.0
2007-04-03 01:35:00,1.6244,1.6245,1.6243,1.62435,170200002.0
2007-04-03 01:36:00,1.6243,1.6244,1.6242,1.6244,423699994.0
2007-04-03 01:37:00,1.6244,1.6244,1.6243,1.6243,36000000.0
2007-04-03 01:38:00,1.6243,1.6244,1.6243,1.6243,56800000.0
2007-04-03 01:39:00,1.6243,1.62435,1.6243,1.6243,151799998.0
2007-04-03 01:40:00,1.6243,1.6243,1.6243,1.6243,113600000.0
2007-04-03 01:41:00,1.6243,1.6243,1.6243,1.6243,132800000.0
2007-04-03 01:42:00,1.6242,1.6243,1.6242,1.6243,119900002.0
2007-04-03 01:43:00,1.6243,1.6243,1.6243,1.6243,68800000.0
2007-04-03 01:44:00,1.6243,1.6243,1.6242,1.6242,127899999.0
2007-04-03 01:45:00,1.6243,1.6243,1.6243,1.6243,1600000.0
2007-04-03 01:46:00,1.6242,1.6244,1.6242,1.6244,127799998.0
2007-04-03 01:47:00,1.6244,1.6245,1.6244,1.6244,210099999.0
2007-04-03 01:48:00,1.6246,1.6246,1.6246,1.6246,53600000.0
2007-04-03 01:49:00,1.6246,1.6247,1.6246,1.6246,165499996.0
2007-04-03 01:50:00,1.62455,1.6246,1.62455,1.6246,85399997.0
2007-04-03 01:51:00,1.62434,1.6245,1.62409,1.62413,760600018.0
2007-04-03 01:52:00,1.6246,1.6246,1.6246,1.6246,163599998.0
2007-04-03 01:53:00,1.6246,1.6248,1.62455,1.62455,386599997.0
2007-04-03 01:54:00,1.6246,1.6246,1.62455,1.62455,364399987.0
2007-04-03 01:55:00,1.62455,1.6246,1.62455,1.6246,189899993.0
2007-04-03 01:56:00,1.6246,1.6246,1.62455,1.62455,312499986.0
2007-04-03 01:57:00,1.6244,1.6245,1.62423,1.62441,533799991.0
2007-04-03 01:58:00,1.62409,1.6244,1.62401,1.6242,156599998.0
2007-04-03 01:59:00,1.6246,1.6246,1.6246,1.6246,62899997.0
2007-04-03 02:00:00,1.6246,1.6246,1.6246,1.6246,994899987.0
2007-04-03 02:01:00,1.6246,1.6246,1.6246,1.6246,244999995.0
2007-04-03 02:02:00,1.6246,1.6247,1.6246,1.6247,267499999.0
2007-04-03 02:03:00,1.6247,1.6247,1.6246,1.6247,779699991.0
2007-04-03 02:04:00,1.6247,1.6247,1.6247,1.6247,32000000.0
2007-04-03 02:05:00,1.6247,1.6247,1.6247,1.6247,156600000.0
2007-04-03 02:06:00,1.6247,1.6247,1.6242,1.6244,323799997.0
2007-04-03 02:07:00,1.6245,1.6245,1.6245,1.6245,64000000.0
2007-04-03 02:08:00,1.6245,1.6245,1.6244,1.6244,676900010.0
2007-04-03 02:09:00,1.6244,1.6246,1.6244,1.62455,253299997.0
2007-04-03 02:10:00,1.62455,1.62455,1.6244,1.6244,162100003.0
2007-04-03 02:11:00,1.6244,1.6245,1.6241,1.62415,766299994.0
2007-04-03 02:12:00,1.62415,1.6243,1.62415,1.6243,361099998.0
2007-04-03 02:13:00,1.6243,1.6243,1.62425,1.6243,56000000.0
2007-04-03 02:14:00,1.6243,1.6243,1.6242,1.6243,137299994.0
2007-04-03 02:15:00,1.6243,1.6243,1.6243,1.6243,237500000.0
2007-04-03 02:16:00,1.6243,1.6243,1.6242,1.6243,706500000.0
2007-04-03 02:17:00,1.6243,1.6245,1.6242,1.6242,853200005.0
2007-04-03 02:18:00,1.6243,1.6243,1.6242,1.6243,426400000.0
2007-04-03 02:19:00,1.6243,1.6243,1.6243,1.6243,336000000.0
2007-04-03 02:20:00,1.6243,1.6243,1.6241,1.6242,408400002.0
2007-04-03 02:21:00,1.6241,1.6242,1.6239,1.6239,433400001.0
2007-04-03 02:22:00,1.624,1.6241,1.6239,1.6241,432499999.0
2007-04-03 02:23:00,1.6241,1.6241,1.6237,1.6239,140200001.0
2007-04-03 02:24:00,1.6239,1.624,1.6239,1.624,92500000.0
2007-04-03 02:25:00,1.624,1.624,1.6239,1.624,250400000.0
2007-04-03 02:26:00,1.624,1.624,1.624,1.624,80000000.0
2007-04-03 02:27:00,1.624,1.624,1.624,1.624,164000000.0
2007-04-03 02:28:00,1.624,1.624,1.624,1.624,40500000.0
2007-04-03 02:29:00,1.62379,1.62388,1.62375,1.62377,212600000.0
2007-04-03 02:30:00,1.624,1.624,1.624,1.624,12000000.0
2007-04-03 02:31:00,1.62383,1.62383,1.62322,1.62363,155599996.0
2007-04-03 02:32:00,1.624,1.624,1.6239,1.624,74299999.0
2007-04-03 02:33:00,1.624,1.624,1.624,1.624,76000000.0
2007-04-03 02:34:00,1.624,1.624,1.624,1.624,132000000.0
2007-04-03 02:35:00,1.624,1.624,1.624,1.624,24000000.0
2007-04-03 02:36:00,1.62355,1.62381,1.62326,1.62381,139500001.0
2007-04-03 02:37:00,1.624,1.624,1.624,1.624,44000000.0
2007-04-03 02:38:00,1.6241,1.6241,1.624,1.624,13600000.0
2007-04-03 02:39:00,1.6241,1.6241,1.624,1.624,39200000.0
2007-04-03 02:40:00,1.624,1.624,1.624,1.624,31900000.0
2007-04-03 02:41:00,1.624,1.624,1.624,1.624,139800002.0
2007-04-03 02:42:00,1.62395,1.624,1.6239,1.6239,231900003.0
2007-04-03 02:43:00,1.624,1.624,1.624,1.624,128599998.0
2007-04-03 02:44:00,1.6241,1.6241,1.6241,1.6241,1600000.0
2007-04-03 02:45:00,1.624,1.624,1.624,1.624,154899997.0
2007-04-03 02:46:00,1.624,1.624,1.624,1.624,198000000.0
2007-04-03 02:47:00,1.624,1.624,1.624,1.624,50299999.0
2007-04-03 02:48:00,1.624,1.624,1.624,1.624,412699991.0
2007-04-03 02:49:00,1.624,1.624,1.62395,1.62395,339199991.0
2007-04-03 02:50:00,1.62395,1.624,1.62395,1.624,336599997.0
2007-04-03 02:51:00,1.624,1.624,1.62395,1.62395,196000000.0
2007-04-03 02:52:00,1.624,1.624,1.624,1.624,565599997.0
2007-04-03 02:53:00,1.624,1.624,1.62395,1.624,352199993.0
2007-04-03 02:54:00,1.624,1.6241,1.624,1.624,1580200000.0
2007-04-03 02:55:00,1.624,1.624,1.62395,1.624,300800007.0
2007-04-03 02:56:00,1.624,1.624,1.62395,1.624,1491100010.0
2007-04-03 02:57:00,1.624,1.624,1.624,1.624,981999984.0
2007-04-03 02:58:00,1.624,1.624,1.624,1.624,861799978.0
2007-04-03 02:59:00,1.62395,1.624,1.62395,1.624,457999993.0
2007-04-03 03:00:00,1.624,1.624,1.62395,1.624,379299994.0
2007-04-03 03:01:00,1.62395,1.624,1.62395,1.62395,730999998.0
2007-04-03 03:02:00,1.62395,1.624,1.62395,1.624,183299997.0
2007-04-03 03:03:00,1.624,1.624,1.62395,1.624,747699990.0
2007-04-03 03:04:00,1.624,1.624,1.62395,1.62395,266299998.0
2007-04-03 03:05:00,1.624,1.624,1.624,1.624,264199996.0
2007-04-03 03:06:00,1.6241,1.6242,1.6241,1.6242,44000000.0
2007-04-03 03:07:00,1.6242,1.6242,1.6242,1.6242,8000000.0
2007-04-03 03:08:00,1.6242,1.6242,1.6242,1.6242,40000000.0
2007-04-03 03:09:00,1.6242,1.6242,1.6241,1.6242,88000000.0
2007-04-03 03:10:00,1.6242,1.6242,1.6242,1.6242,32800000.0
2007-04-03 03:11:00,1.6242,1.6242,1.6241,1.6242,92000000.0
2007-04-03 03:12:00,1.624,1.624,1.624,1.624,53500000.0
2007-04-03 03:13:00,1.62407,1.62407,1.62365,1.62365,12000000.0
2007-04-03 03:14:00,1.624,1.624,1.624,1.624,103000000.0
2007-04-03 03:15:00,1.624,1.624,1.62395,1.62395,248299999.0
2007-04-03 03:16:00,1.62395,1.62395,1.62395,1.62395,47900002.0
2007-04-03 03:17:00,1.624,1.624,1.624,1.624,133299994.0
2007-04-03 03:18:00,1.6241,1.6242,1.6241,1.6241,201600000.0
2007-04-03 03:19:00,1.6241,1.6241,1.6241,1.6241,71200000.0
2007-04-03 03:20:00,1.6241,1.6241,1.6241,1.6241,148800000.0
2007-04-03 03:21:00,1.6241,1.6241,1.6241,1.6241,32700000.0
2007-04-03 03:22:00,1.62405,1.6242,1.62405,1.6242,434299993.0
2007-04-03 03:23:00,1.6242,1.6242,1.6241,1.6241,264200001.0
2007-04-03 03:24:00,1.6242,1.6242,1.6242,1.6242,16000000.0
2007-04-03 03:25:00,1.6242,1.6242,1.6242,1.6242,24000000.0
2007-04-03 03:26:00,1.6242,1.6242,1.6241,1.6242,363399997.0
2007-04-03 03:27:00,1.6242,1.6244,1.6241,1.6242,482800005.0
2007-04-03 03:28:00,1.6242,1.6242,1.6242,1.6242,40000000.0
2007-04-03 03:29:00,1.6241,1.6241,1.6241,1.6241,225099998.0
2007-04-03 03:30:00,1.6242,1.6242,1.6242,1.6242,107000000.0
2007-04-03 03:31:00,1.6242,1.6242,1.6241,1.6241,198999997.0
2007-04-03 03:32:00,1.6242,1.6242,1.6241,1.6241,138100001.0
2007-04-03 03:33:00,1.6242,1.6242,1.6241,1.6242,435999998.0
2007-04-03 03:34:00,1.6241,1.6241,1.62405,1.62405,56799999.0
2007-04-03 03:35:00,1.6241,1.6241,1.6241,1.6241,28000000.0
2007-04-03 03:36:00,1.62378,1.62386,1.62329,1.62386,153200005.0
2007-04-03 03:37:00,1.62385,1.62385,1.62355,1.62355,11800000.0
2007-04-03 03:38:00,1.62334,1.62378,1.62334,1.62378,76800001.0
2007-04-03 03:39:00,1.6241,1.6243,1.6241,1.6242,55200000.0
2007-04-03 03:40:00,1.6242,1.6243,1.62415,1.6242,120600000.0
2007-04-03 03:41:00,1.6242,1.6242,1.6242,1.6242,100600000.0
2007-04-03 03:42:00,1.6242,1.6242,1.6242,1.6242,28000000.0
2007-04-03 03:43:00,1.62408,1.62408,1.62357,1.6239,127999996.0
2007-04-03 03:44:00,1.6242,1.6244,1.6242,1.6244,68000000.0
2007-04-03 03:45:00,1.6244,1.6244,1.6243,1.6243,24000000.0
2007-04-03 03:46:00,1.6243,1.6244,1.6243,1.6244,32000000.0
2007-04-03 03:47:00,1.6243,1.62435,1.6243,1.62435,16000000.0
2007-04-03 03:48:00,1.62435,1.6244,1.62435,1.6244,24000000.0
2007-04-03 03:49:00,1.62399,1.62399,1.62359,1.62376,72800000.0
2007-04-03 03:50:00,1.6244,1.6244,1.6243,1.6243,104000000.0
2007-04-03 03:51:00,1.6243,1.6243,1.6239,1.6239,681199993.0
2007-04-03 03:52:00,1.62385,1.624,1.62385,1.6239,480300001.0
2007-04-03 03:53:00,1.624,1.624,1.6239,1.624,238399996.0
2007-04-03 03:54:00,1.624,1.624,1.624,1.624,102400000.0
2007-04-03 03:55:00,1.624,1.624,1.62395,1.62395,185099997.0
2007-04-03 03:56:00,1.62304,1.62356,1.62302,1.62302,59200000.0
2007-04-03 03:57:00,1.624,1.624,1.624,1.624,43200000.0
2007-04-03 03:58:00,1.624,1.624,1.624,1.624,60000000.0
2007-04-03 03:59:00,1.624,1.624,1.624,1.624,28800000.0
2007-04-03 04:00:00,1.624,1.624,1.6239,1.6239,460799994.0
2007-04-03 04:01:00,1.6239,1.6239,1.6239,1.6239,110400000.0
2007-04-03 04:02:00,1.62348,1.62373,1.62333,1.62341,106900003.0
2007-04-03 04:03:00,1.6239,1.6239,1.6239,1.6239,36800000.0
2007-04-03 04:04:00,1.6239,1.6239,1.62385,1.62385,53600001.0
2007-04-03 04:05:00,1.6239,1.6239,1.62385,1.6239,142300000.0
2007-04-03 04:06:00,1.62385,1.6239,1.62385,1.6239,373000003.0
2007-04-03 04:07:00,1.6239,1.6239,1.6239,1.6239,104000000.0
2007-04-03 04:08:00,1.6239,1.6239,1.6238,1.6238,112799999.0
2007-04-03 04:09:00,1.6238,1.6238,1.6237,1.6238,58300001.0
2007-04-03 04:10:00,1.6238,1.6238,1.6238,1.6238,28800000.0
2007-04-03 04:11:00,1.6239,1.6239,1.6238,1.6239,205300006.0
2007-04-03 04:12:00,1.6239,1.6239,1.6238,1.6238,85599999.0
2007-04-03 04:13:00,1.6238,1.6239,1.6238,1.6238,90399999.0
2007-04-03 04:14:00,1.6238,1.6238,1.6238,1.6238,94399997.0
2007-04-03 04:15:00,1.6238,1.6239,1.6238,1.6239,40000000.0
2007-04-03 04:16:00,1.6239,1.6239,1.6239,1.6239,24000000.0
2007-04-03 04:17:00,1.6239,1.6239,1.6239,1.6239,12000000.0
2007-04-03 04:18:00,1.62328,1.62372,1.62328,1.62352,30400000.0
2007-04-03 04:19:00,1.6239,1.6239,1.6239,1.6239,70400000.0
2007-04-03 04:20:00,1.6239,1.6239,1.6239,1.6239,56800000.0
2007-04-03 04:21:00,1.6239,1.6239,1.6239,1.6239,46400000.0
2007-04-03 04:22:00,1.6239,1.6239,1.6239,1.6239,28800000.0
2007-04-03 04:23:00,1.6239,1.6239,1.6239,1.6239,22400000.0
2007-04-03 04:24:00,1.6239,1.6239,1.6239,1.6239,44800000.0
2007-04-03 04:25:00,1.6239,1.6239,1.6239,1.6239,89600000.0
2007-04-03 04:26:00,1.6239,1.6239,1.62385,1.62385,115999999.0
2007-04-03 04:27:00,1.6239,1.6239,1.6239,1.6239,26900000.0
2007-04-03 04:28:00,1.6239,1.6239,1.6239,1.6239,14400000.0
2007-04-03 04:29:00,1.62385,1.62385,1.62385,1.62385,8900000.0
2007-04-03 04:30:00,1.6238,1.6238,1.62375,1.62375,55700000.0
2007-04-03 04:31:00,1.6238,1.6239,1.6238,1.6239,79899998.0
2007-04-03 04:32:00,1.6239,1.6239,1.6239,1.6239,14400000.0
2007-04-03 04:33:00,1.6239,1.6239,1.6239,1.6239,59200000.0
2007-04-03 04:34:00,1.6239,1.6239,1.6239,1.6239,22400000.0
2007-04-03 04:35:00,1.62317,1.62363,1.62309,1.62329,200899998.0
2007-04-03 04:36:00,1.62323,1.62344,1.62316,1.62318,245699998.0
2007-04-03 04:37:00,1.62357,1.62372,1.62328,1.62349,173299999.0
2007-04-03 04:38:00,1.6239,1.6239,1.6239,1.6239,14400000.0
2007-04-03 04:39:00,1.6239,1.6239,1.6239,1.6239,39200000.0
2007-04-03 04:40:00,1.6239,1.6239,1.6238,1.6238,195000000.0
2007-04-03 04:41:00,1.62385,1.62385,1.6238,1.6238,309599994.0
2007-04-03 04:42:00,1.62375,1.6238,1.62375,1.6238,223599996.0
2007-04-03 04:43:00,1.6238,1.6239,1.6238,1.6239,75099999.0
2007-04-03 04:44:00,1.6239,1.6239,1.6239,1.6239,14400000.0
2007-04-03 04:45:00,1.6239,1.6239,1.6239,1.6239,451999999.0
2007-04-03 04:46:00,1.6239,1.6239,1.6239,1.6239,172800000.0
2007-04-03 04:47:00,1.6239,1.6239,1.6238,1.6238,163700003.0
2007-04-03 04:48:00,1.6238,1.6239,1.62375,1.6238,254699994.0
2007-04-03 04:49:00,1.62397,1.62397,1.62332,1.62338,173100001.0
2007-04-03 04:50:00,1.6239,1.6239,1.6238,1.6238,78400000.0
2007-04-03 04:51:00,1.6237,1.6238,1.6237,1.62375,183299999.0
2007-04-03 04:52:00,1.6238,1.6238,1.6237,1.6237,92699998.0
2007-04-03 04:53:00,1.6238,1.6238,1.6238,1.6238,28800000.0
2007-04-03 04:54:00,1.62356,1.62378,1.62352,1.62371,44000000.0
2007-04-03 04:55:00,1.62393,1.62393,1.62304,1.62304,41300000.0
2007-04-03 04:56:00,1.62296,1.62331,1.62296,1.62302,89099999.0
2007-04-03 04:57:00,1.6238,1.6238,1.6238,1.6238,14400000.0
2007-04-03 04:58:00,1.6238,1.6243,1.6238,1.62415,167400000.0
2007-04-03 04:59:00,1.6242,1.6242,1.6238,1.6239,162199999.0
2007-04-03 05:00:00,1.6239,1.6239,1.6238,1.6238,57500000.0
2007-04-03 05:01:00,1.6238,1.624,1.6238,1.6239,116700003.0
2007-04-03 05:02:00,1.6239,1.6239,1.6238,1.6238,166899997.0
2007-04-03 05:03:00,1.6238,1.6239,1.62375,1.62385,71999998.0
2007-04-03 05:04:00,1.6239,1.6239,1.6239,1.6239,16000000.0
2007-04-03 05:05:00,1.6239,1.62402,1.62374,1.62377,70599998.0
2007-04-03 05:06:00,1.62361,1.62365,1.62345,1.62362,140499994.0
2007-04-03 05:07:00,1.6239,1.6239,1.62385,1.62385,80000000.0
2007-04-03 05:08:00,1.6239,1.6239,1.62385,1.62385,91600000.0
2007-04-03 05:09:00,1.62385,1.6239,1.6238,1.6238,184700000.0
2007-04-03 05:10:00,1.6239,1.6239,1.6239,1.6239,48000000.0
2007-04-03 05:11:00,1.6239,1.6239,1.6239,1.6239,64000000.0
2007-04-03 05:12:00,1.6239,1.6239,1.6239,1.6239,16000000.0
2007-04-03 05:13:00,1.6239,1.6239,1.6239,1.6239,67200000.0
2007-04-03 05:14:00,1.6239,1.6239,1.62385,1.6239,437600003.0
2007-04-03 05:15:00,1.6239,1.6239,1.6238,1.6238,268400004.0
2007-04-03 05:16:00,1.6238,1.6239,1.6238,1.6238,309900004.0
2007-04-03 05:17:00,1.6239,1.6239,1.6239,1.6239,62400002.0
2007-04-03 05:18:00,1.6239,1.624,1.62385,1.624,194400003.0
2007-04-03 05:19:00,1.624,1.624,1.6239,1.6239,81600000.0
2007-04-03 05:20:00,1.62379,1.62379,1.62334,1.62362,104799997.0
2007-04-03 05:21:00,1.6239,1.6239,1.6239,1.6239,8000000.0
2007-04-03 05:22:00,1.6236,1.6236,1.6231,1.62319,95999998.0
2007-04-03 05:23:00,1.6239,1.6239,1.62385,1.6239,167600000.0
2007-04-03 05:24:00,1.624,1.624,1.62395,1.62395,163299999.0
2007-04-03 05:25:00,1.62352,1.62382,1.62352,1.62378,165099994.0
2007-04-03 05:26:00,1.624,1.624,1.624,1.624,16000000.0
2007-04-03 05:27:00,1.624,1.624,1.624,1.624,232000000.0
2007-04-03 05:28:00,1.624,1.624,1.624,1.624,38400000.0
2007-04-03 05:29:00,1.624,1.624,1.624,1.624,42400000.0
2007-04-03 05:30:00,1.624,1.624,1.62395,1.62395,81299999.0
2007-04-03 05:31:00,1.624,1.624,1.624,1.624,67200000.0
2007-04-03 05:32:00,1.624,1.6241,1.624,1.6241,127200000.0
2007-04-03 05:33:00,1.6241,1.6241,1.62405,1.6241,32800000.0
2007-04-03 05:34:00,1.62335,1.62372,1.62327,1.62368,55200000.0
2007-04-03 05:35:00,1.62384,1.62384,1.62359,1.6236,58400000.0
2007-04-03 05:36:00,1.6238,1.62404,1.62325,1.62395,88800002.0
2007-04-03 05:37:00,1.6241,1.6241,1.624,1.624,56200002.0
2007-04-03 05:38:00,1.624,1.624,1.624,1.624,226700001.0
2007-04-03 05:39:00,1.624,1.624,1.624,1.624,52700001.0
2007-04-03 05:40:00,1.624,1.624,1.624,1.624,20900000.0
2007-04-03 05:41:00,1.624,1.6244,1.624,1.6243,210100001.0
2007-04-03 05:42:00,1.6244,1.6244,1.62425,1.62425,85399997.0
2007-04-03 05:43:00,1.6243,1.6243,1.6243,1.6243,205899997.0
2007-04-03 05:44:00,1.6243,1.6243,1.62425,1.62425,432999991.0
2007-04-03 05:45:00,1.6243,1.6244,1.6243,1.6244,97199999.0
2007-04-03 05:46:00,1.6243,1.6245,1.6243,1.6244,344399994.0
2007-04-03 05:47:00,1.6243,1.6247,1.6243,1.62445,795299992.0
2007-04-03 05:48:00,1.6245,1.6245,1.6244,1.6245,120700001.0
2007-04-03 05:49:00,1.6245,1.6245,1.6243,1.6243,134799998.0
2007-04-03 05:50:00,1.6244,1.6245,1.6244,1.6244,270300002.0
2007-04-03 05:51:00,1.6244,1.6244,1.6244,1.6244,180000000.0
2007-04-03 05:52:00,1.6244,1.6244,1.6244,1.6244,100000000.0
2007-04-03 05:53:00,1.6244,1.6244,1.6244,1.6244,81600000.0
2007-04-03 05:54:00,1.6244,1.6244,1.6244,1.6244,40000000.0
2007-04-03 05:55:00,1.6244,1.6244,1.62435,1.62435,157200001.0
2007-04-03 05:56:00,1.62445,1.62445,1.62445,1.62445,16000000.0
2007-04-03 05:57:00,1.6244,1.6244,1.6244,1.6244,89599998.0
2007-04-03 05:58:00,1.6244,1.6245,1.62435,1.6244,266899992.0
2007-04-03 05:59:00,1.62363,1.62425,1.62363,1.62425,17600000.0
2007-04-03 06:00:00,1.62453,1.62453,1.62399,1.6241,19200000.0
2007-04-03 06:01:00,1.6244,1.6245,1.6244,1.6244,216699999.0
2007-04-03 06:02:00,1.6244,1.6244,1.6243,1.6243,74299999.0
2007-04-03 06:03:00,1.6243,1.6244,1.62425,1.62425,762499987.0
2007-04-03 06:04:00,1.6243,1.6243,1.6243,1.6243,421400006.0
2007-04-03 06:05:00,1.6243,1.6243,1.6243,1.6243,146899997.0
2007-04-03 06:06:00,1.6243,1.6243,1.62425,1.6243,467199993.0
2007-04-03 06:07:00,1.6243,1.6243,1.6243,1.6243,142899997.0
2007-04-03 06:08:00,1.62407,1.62423,1.62352,1.62352,95200000.0
2007-04-03 06:09:00,1.6243,1.6243,1.6243,1.6243,54299999.0
2007-04-03 06:10:00,1.6243,1.6243,1.62425,1.6243,263200000.0
2007-04-03 06:11:00,1.6243,1.6243,1.6243,1.6243,30299999.0
2007-04-03 06:12:00,1.6243,1.6244,1.6242,1.6242,1824499995.0
2007-04-03 06:13:00,1.6242,1.6243,1.6242,1.6243,731799994.0
2007-04-03 06:14:00,1.6243,1.6243,1.6243,1.6243,297700000.0
2007-04-03 06:15:00,1.6243,1.6244,1.6243,1.6243,313700001.0
2007-04-03 06:16:00,1.6243,1.6243,1.6243,1.6243,233900007.0
2007-04-03 06:17:00,1.6243,1.6243,1.6243,1.6243,487700016.0
2007-04-03 06:18:00,1.6244,1.6244,1.6243,1.62435,69600002.0
2007-04-03 06:19:00,1.6244,1.6244,1.6244,1.6244,94100000.0
2007-04-03 06:20:00,1.6244,1.6244,1.6244,1.6244,522100000.0
2007-04-03 06:21:00,1.6244,1.6244,1.6244,1.6244,229600000.0
2007-04-03 06:22:00,1.6244,1.6244,1.6244,1.6244,169000000.0
2007-04-03 06:23:00,1.6244,1.6244,1.6244,1.6244,222400000.0
2007-04-03 06:24:00,1.6244,1.6245,1.62435,1.62435,655300002.0
2007-04-03 06:25:00,1.6242,1.6242,1.62372,1.62405,122699999.0
2007-04-03 06:26:00,1.62426,1.6243,1.6236,1.6243,410799998.0
2007-04-03 06:27:00,1.6244,1.6244,1.6244,1.6244,83000000.0
2007-04-03 06:28:00,1.6244,1.6244,1.6244,1.6244,322900000.0
2007-04-03 06:29:00,1.6244,1.6244,1.6244,1.6244,394600000.0
2007-04-03 06:30:00,1.6244,1.6245,1.62435,1.62435,300999998.0
2007-04-03 06:31:00,1.6244,1.6244,1.6244,1.6244,141900000.0
2007-04-03 06:32:00,1.6244,1.6244,1.62435,1.6244,248000000.0
2007-04-03 06:33:00,1.6244,1.6244,1.62435,1.62435,133100000.0
2007-04-03 06:34:00,1.6244,1.6244,1.6244,1.6244,190300000.0
2007-04-03 06:35:00,1.6244,1.6244,1.62435,1.62435,72500000.0
2007-04-03 06:36:00,1.62418,1.6244,1.62401,1.6244,38400000.0
2007-04-03 06:37:00,1.6245,1.6245,1.6244,1.6244,28700000.0
2007-04-03 06:38:00,1.62413,1.62435,1.62402,1.62435,68400000.0
2007-04-03 06:39:00,1.6244,1.6244,1.6244,1.6244,82800000.0
2007-04-03 06:40:00,1.6245,1.6245,1.6245,1.6245,5600000.0
2007-04-03 06:41:00,1.6244,1.6244,1.6244,1.6244,148900000.0
2007-04-03 06:42:00,1.6245,1.6248,1.6244,1.6246,502099999.0
2007-04-03 06:43:00,1.6245,1.6245,1.6243,1.6244,591600002.0
2007-04-03 06:44:00,1.6245,1.6246,1.6245,1.6246,88499998.0
2007-04-03 06:45:00,1.62448,1.62448,1.62414,1.62434,343999997.0
2007-04-03 06:46:00,1.6246,1.6246,1.6246,1.6246,147599998.0
2007-04-03 06:47:00,1.62435,1.62444,1.62421,1.62429,321300002.0
2007-04-03 06:48:00,1.6246,1.6246,1.6246,1.6246,367799994.0
2007-04-03 06:49:00,1.6246,1.6246,1.6246,1.6246,27100000.0
2007-04-03 06:50:00,1.6246,1.6247,1.6246,1.6247,86100000.0
2007-04-03 06:51:00,1.6247,1.6247,1.6246,1.6246,39099998.0
2007-04-03 06:52:00,1.6246,1.6246,1.6246,1.6246,72599998.0
2007-04-03 06:53:00,1.6246,1.6246,1.6246,1.6246,391299998.0
2007-04-03 06:54:00,1.6246,1.6246,1.6246,1.6246,63800000.0
2007-04-03 06:55:00,1.62439,1.62439,1.62426,1.62434,359800000.0
2007-04-03 06:56:00,1.6246,1.6246,1.6246,1.6246,109300000.0
2007-04-03 06:57:00,1.6246,1.6247,1.62445,1.6245,268900002.0
2007-04-03 06:58:00,1.6245,1.6247,1.6245,1.6246,195100000.0
2007-04-03 06:59:00,1.6245,1.6246,1.6245,1.62455,156000000.0
2007-04-03 07:00:00,1.6246,1.6246,1.6246,1.6246,24000000.0
2007-04-03 07:01:00,1.6244,1.6245,1.6244,1.6245,143799999.0
2007-04-03 07:02:00,1.62455,1.6246,1.62455,1.6246,16000000.0
2007-04-03 07:03:00,1.6245,1.6245,1.6245,1.6245,126000000.0
2007-04-03 07:04:00,1.6245,1.6245,1.6244,1.6244,117499999.0
2007-04-03 07:05:00,1.6244,1.6244,1.6244,1.6244,44700001.0
2007-04-03 07:06:00,1.6245,1.6245,1.6245,1.6245,255400001.0
2007-04-03 07:07:00,1.6245,1.6245,1.6245,1.6245,601800003.0
2007-04-03 07:08:00,1.6245,1.6245,1.6244,1.6244,403200002.0
2007-04-03 07:09:00,1.6245,1.6245,1.6244,1.6245,433899994.0
2007-04-03 07:10:00,1.6245,1.6245,1.62445,1.62445,263399999.0
2007-04-03 07:11:00,1.6245,1.6245,1.6244,1.6245,137100003.0
2007-04-03 07:12:00,1.6245,1.6245,1.6244,1.6244,31599999.0
2007-04-03 07:13:00,1.6244,1.6244,1.6244,1.6244,59000000.0
2007-04-03 07:14:00,1.6244,1.6244,1.62435,1.6244,495900004.0
2007-04-03 07:15:00,1.6244,1.6244,1.6243,1.6243,328600000.0
2007-04-03 07:16:00,1.6243,1.6243,1.62425,1.6243,290199994.0
2007-04-03 07:17:00,1.6243,1.6244,1.6243,1.6243,485199986.0
2007-04-03 07:18:00,1.6243,1.6243,1.6243,1.6243,464399999.0
2007-04-03 07:19:00,1.6243,1.6243,1.62425,1.62425,296700001.0
2007-04-03 07:20:00,1.62425,1.6245,1.62425,1.6245,109799999.0
2007-04-03 07:21:00,1.62445,1.6245,1.62445,1.6245,108600000.0
2007-04-03 07:22:00,1.6245,1.6246,1.6245,1.62455,127900000.0
2007-04-03 07:23:00,1.6246,1.6246,1.6245,1.6245,73500000.0
2007-04-03 07:24:00,1.6245,1.6245,1.6243,1.6244,513399988.0
2007-04-03 07:25:00,1.62435,1.6245,1.62435,1.6245,144100001.0
2007-04-03 07:26:00,1.6245,1.6245,1.6245,1.6245,18299999.0
2007-04-03 07:27:00,1.6245,1.6245,1.6245,1.6245,67900000.0
2007-04-03 07:28:00,1.6245,1.6245,1.62445,1.62445,43200000.0
2007-04-03 07:29:00,1.62445,1.6245,1.62445,1.62445,52800000.0
2007-04-03 07:30:00,1.62415,1.62426,1.62394,1.62408,377599998.0
2007-04-03 07:31:00,1.6245,1.6246,1.6245,1.6246,134900000.0
2007-04-03 07:32:00,1.6246,1.6249,1.6246,1.6249,116500001.0
2007-04-03 07:33:00,1.62485,1.62485,1.6246,1.6247,752200004.0
2007-04-03 07:34:00,1.6247,1.6248,1.6247,1.62475,907599987.0
2007-04-03 07:35:00,1.6248,1.6249,1.6246,1.6248,543799998.0
2007-04-03 07:36:00,1.6248,1.6248,1.62475,1.62475,84800000.0
2007-04-03 07:37:00,1.62475,1.6248,1.6246,1.6246,275499997.0
2007-04-03 07:38:00,1.6246,1.6246,1.6246,1.6246,223500005.0
2007-04-03 07:39:00,1.6246,1.6246,1.6246,1.6246,355200006.0
2007-04-03 07:40:00,1.6246,1.6246,1.6245,1.6245,263500005.0
2007-04-03 07:41:00,1.6245,1.6246,1.6245,1.6246,143000000.0
2007-04-03 07:42:00,1.6246,1.6246,1.6246,1.6246,112000000.0
2007-04-03 07:43:00,1.6245,1.6245,1.62445,1.6245,195399999.0
2007-04-03 07:44:00,1.6246,1.6246,1.6245,1.6246,204499997.0
2007-04-03 07:45:00,1.624,1.6248,1.6233,1.6247,154200000.0
2007-04-03 07:46:00,1.6246,1.6247,1.6246,1.6247,154200000.0
2007-04-03 07:47:00,1.6247,1.6247,1.62455,1.6246,255600003.0
2007-04-03 07:48:00,1.6246,1.6246,1.6246,1.6246,795899994.0
2007-04-03 07:49:00,1.6246,1.6247,1.62455,1.6246,676100005.0
2007-04-03 07:50:00,1.6246,1.6247,1.6246,1.6246,563299991.0
2007-04-03 07:51:00,1.6246,1.6247,1.6246,1.6247,389100000.0
2007-04-03 07:52:00,1.6247,1.6247,1.62455,1.6247,726700006.0
2007-04-03 07:53:00,1.6247,1.6247,1.6247,1.6247,220200001.0
2007-04-03 07:54:00,1.6247,1.6247,1.6244,1.6245,748699995.0
2007-04-03 07:55:00,1.62445,1.6246,1.6244,1.6244,362900002.0
2007-04-03 07:56:00,1.6244,1.6246,1.6243,1.6244,985099996.0
2007-04-03 07:57:00,1.6245,1.6247,1.6244,1.62455,342400003.0
2007-04-03 07:58:00,1.62455,1.6246,1.62455,1.6246,64000000.0
2007-04-03 07:59:00,1.6246,1.6246,1.62455,1.6246,29600000.0
2007-04-03 08:00:00,1.6246,1.6246,1.62455,1.6246,749799998.0
2007-04-03 08:01:00,1.6246,1.6248,1.62455,1.6248,1425600012.0
2007-04-03 08:02:00,1.6248,1.625,1.6248,1.625,977900001.0
2007-04-03 08:03:00,1.625,1.625,1.6247,1.625,1125899987.0
2007-04-03 08:04:00,1.625,1.625,1.6246,1.6248,1062700000.0
2007-04-03 08:05:00,1.6248,1.6248,1.6246,1.6247,204299995.0
2007-04-03 08:06:00,1.6247,1.6248,1.6247,1.6248,126799998.0
2007-04-03 08:07:00,1.6248,1.6248,1.6245,1.6245,565299999.0
2007-04-03 08:08:00,1.6245,1.6245,1.6245,1.6245,161099999.0
2007-04-03 08:09:00,1.6245,1.6245,1.6245,1.6245,375399995.0
2007-04-03 08:10:00,1.6245,1.6246,1.6245,1.6245,212899995.0
2007-04-03 08:11:00,1.6245,1.6245,1.62445,1.6245,305499999.0
2007-04-03 08:12:00,1.6245,1.6245,1.62445,1.62445,338199992.0
2007-04-03 08:13:00,1.6245,1.6247,1.62445,1.62445,225199997.0
2007-04-03 08:14:00,1.62445,1.6245,1.62445,1.6245,1097099992.0
2007-04-03 08:15:00,1.6245,1.6245,1.6245,1.6245,513400007.0
2007-04-03 08:16:00,1.6245,1.6246,1.62435,1.6244,996000012.0
2007-04-03 08:17:00,1.6244,1.6247,1.6244,1.6246,704500003.0
2007-04-03 08:18:00,1.6246,1.6247,1.6245,1.6246,586399993.0
2007-04-03 08:19:00,1.6247,1.6247,1.6245,1.6246,761199997.0
2007-04-03 08:20:00,1.6245,1.6246,1.62445,1.6245,708199996.0
2007-04-03 08:21:00,1.6245,1.6247,1.62445,1.62445,569299998.0
2007-04-03 08:22:00,1.62445,1.6247,1.62445,1.6247,622900004.0
2007-04-03 08:23:00,1.6246,1.6247,1.62445,1.6247,707499992.0
2007-04-03 08:24:00,1.6247,1.6248,1.62445,1.6246,1168200011.0
2007-04-03 08:25:00,1.6246,1.6252,1.6245,1.625,514899999.0
2007-04-03 08:26:00,1.625,1.6251,1.6247,1.62485,1279400003.0
2007-04-03 08:27:00,1.6249,1.6249,1.6245,1.6248,743599995.0
2007-04-03 08:28:00,1.6248,1.6249,1.6246,1.6247,670399995.0
2007-04-03 08:29:00,1.62465,1.6248,1.62465,1.6247,273599999.0
2007-04-03 08:30:00,1.6248,1.6248,1.6247,1.6247,416499998.0
2007-04-03 08:31:00,1.62465,1.6249,1.62465,1.6247,855500007.0
2007-04-03 08:32:00,1.6247,1.6247,1.6247,1.6247,596599995.0
2007-04-03 08:33:00,1.6247,1.6248,1.62465,1.6247,436500005.0
2007-04-03 08:34:00,1.6247,1.6249,1.6247,1.6248,452499999.0
2007-04-03 08:35:00,1.6248,1.6249,1.6248,1.6248,920799962.0
2007-04-03 08:36:00,1.6248,1.6249,1.62475,1.6249,1110899968.0
2007-04-03 08:37:00,1.625,1.6251,1.625,1.625,2005799970.0
2007-04-03 08:38:00,1.625,1.625,1.625,1.625,819600011.0
2007-04-03 08:39:00,1.625,1.6252,1.625,1.6251,736399990.0
2007-04-03 08:40:00,1.6251,1.6251,1.62485,1.62505,1186099997.0
2007-04-03 08:41:00,1.6251,1.6252,1.62495,1.6251,703699999.0
2007-04-03 08:42:00,1.6251,1.6251,1.6251,1.6251,352099999.0
2007-04-03 08:43:00,1.6251,1.6251,1.625,1.62505,484499998.0
2007-04-03 08:44:00,1.6251,1.6251,1.6249,1.6251,1486399995.0
2007-04-03 08:45:00,1.6251,1.6252,1.625,1.6251,1232699995.0
2007-04-03 08:46:00,1.6251,1.6252,1.6251,1.6251,965099996.0
2007-04-03 08:47:00,1.6251,1.6251,1.62505,1.6251,739499997.0
2007-04-03 08:48:00,1.6251,1.6251,1.6249,1.62495,1416599988.0
2007-04-03 08:49:00,1.625,1.6251,1.62475,1.62485,1100099999.0
2007-04-03 08:50:00,1.62485,1.6251,1.62485,1.6251,1185700001.0
2007-04-03 08:51:00,1.6251,1.6252,1.625,1.6251,1028799995.0
2007-04-03 08:52:00,1.6251,1.6252,1.6251,1.6251,675499985.0
2007-04-03 08:53:00,1.6251,1.6251,1.625,1.6251,1240499997.0
2007-04-03 08:54:00,1.6251,1.6252,1.62495,1.62505,858699984.0
2007-04-03 08:55:00,1.62515,1.6252,1.62505,1.6252,390299999.0
2007-04-03 08:56:00,1.6252,1.6253,1.62515,1.6252,593899999.0
2007-04-03 08:57:00,1.62515,1.6254,1.62515,1.6254,673799987.0
2007-04-03 08:58:00,1.6253,1.6254,1.6253,1.6254,495300002.0
2007-04-03 08:59:00,1.6254,1.6255,1.6252,1.6253,1106200001.0
2007-04-03 09:00:00,1.6253,1.6255,1.62525,1.62545,853799996.0
2007-04-03 09:01:00,1.6255,1.6256,1.62545,1.6256,356300001.0
2007-04-03 09:02:00,1.6256,1.6256,1.62545,1.6255,842400006.0
2007-04-03 09:03:00,1.6256,1.6256,1.62545,1.6256,536100001.0
2007-04-03 09:04:00,1.6255,1.6256,1.6255,1.6256,224300000.0
2007-04-03 09:05:00,1.6256,1.6256,1.6255,1.6255,844299995.0
2007-04-03 09:06:00,1.6255,1.6256,1.62545,1.6255,294600000.0
2007-04-03 09:07:00,1.6255,1.6256,1.62545,1.6255,1124699994.0
2007-04-03 09:08:00,1.6255,1.6255,1.6255,1.6255,673199998.0
2007-04-03 09:09:00,1.6255,1.6256,1.62545,1.6255,1121200002.0
2007-04-03 09:10:00,1.6255,1.6256,1.6255,1.62555,791199995.0
2007-04-03 09:11:00,1.62555,1.6256,1.62555,1.6256,87200000.0
2007-04-03 09:12:00,1.6256,1.6256,1.6255,1.6255,1119099986.0
2007-04-03 09:13:00,1.6255,1.6256,1.6255,1.6255,706200004.0
2007-04-03 09:14:00,1.6255,1.6256,1.6255,1.6256,536400001.0
2007-04-03 09:15:00,1.6256,1.6256,1.62545,1.6255,360699995.0
2007-04-03 09:16:00,1.6255,1.6256,1.6255,1.6256,221099999.0
2007-04-03 09:17:00,1.6255,1.6256,1.6255,1.6255,663999996.0
2007-04-03 09:18:00,1.6255,1.6256,1.6255,1.6256,468599993.0
2007-04-03 09:19:00,1.6256,1.6256,1.62545,1.6255,618799997.0
2007-04-03 09:20:00,1.62545,1.6255,1.62545,1.6255,340700000.0
2007-04-03 09:21:00,1.6255,1.6256,1.62545,1.6256,324099995.0
2007-04-03 09:22:00,1.6256,1.6256,1.6255,1.6255,209199999.0
2007-04-03 09:23:00,1.6254,1.6254,1.62535,1.6254,322300002.0
2007-04-03 09:24:00,1.6254,1.6254,1.6253,1.6253,322600004.0
2007-04-03 09:25:00,1.6253,1.6254,1.6253,1.6254,169300000.0
2007-04-03 09:26:00,1.6254,1.6255,1.62535,1.6254,771699999.0
2007-04-03 09:27:00,1.6254,1.6255,1.6254,1.6254,146099999.0
2007-04-03 09:28:00,1.6254,1.6255,1.6254,1.6255,518299993.0
2007-04-03 09:29:00,1.6255,1.6255,1.6254,1.6255,520400003.0
2007-04-03 09:30:00,1.6255,1.6255,1.62545,1.62545,795899982.0
2007-04-03 09:31:00,1.6255,1.6257,1.6255,1.62565,887399978.0
2007-04-03 09:32:00,1.6257,1.6258,1.6257,1.62575,552499988.0
2007-04-03 09:33:00,1.6258,1.6258,1.6258,1.6258,583600000.0
2007-04-03 09:34:00,1.6258,1.6258,1.62575,1.62575,945999994.0
2007-04-03 09:35:00,1.62575,1.6258,1.62575,1.6258,394199995.0
2007-04-03 09:36:00,1.6258,1.6258,1.6257,1.6257,782299991.0
2007-04-03 09:37:00,1.6257,1.6257,1.6257,1.6257,488799993.0
2007-04-03 09:38:00,1.6257,1.6258,1.62555,1.6257,504899998.0
2007-04-03 09:39:00,1.6257,1.626,1.62565,1.6259,827699999.0
2007-04-03 09:40:00,1.6261,1.6261,1.6259,1.6259,2126499977.0
2007-04-03 09:41:00,1.6259,1.626,1.6257,1.6259,820599998.0
2007-04-03 09:42:00,1.6259,1.6261,1.6259,1.6261,820599998.0
2007-04-03 09:43:00,1.6261,1.6261,1.62595,1.6261,2063499996.0
2007-04-03 09:44:00,1.6259,1.6265,1.6259,1.6265,1521399990.0
2007-04-03 09:45:00,1.6264,1.6266,1.6264,1.6266,1521399990.0
2007-04-03 09:46:00,1.6266,1.6266,1.62645,1.6265,1971099990.0
2007-04-03 09:47:00,1.6265,1.6265,1.6264,1.6264,1573199994.0
2007-04-03 09:48:00,1.6265,1.6265,1.6264,1.6265,987799984.0
2007-04-03 09:49:00,1.6265,1.6266,1.6262,1.6264,1965699988.0
2007-04-03 09:50:00,1.62635,1.6264,1.6262,1.6262,1508499995.0
2007-04-03 09:51:00,1.6262,1.6263,1.6262,1.6262,780499985.0
2007-04-03 09:52:00,1.6262,1.6262,1.6261,1.62615,868500005.0
2007-04-03 09:53:00,1.6262,1.6265,1.6262,1.6265,1421299976.0
2007-04-03 09:54:00,1.6265,1.6265,1.6263,1.6265,1279999997.0
2007-04-03 09:55:00,1.6265,1.6266,1.6265,1.6266,1108199972.0
2007-04-03 09:56:00,1.6266,1.6266,1.6265,1.6265,1447499979.0
2007-04-03 09:57:00,1.6265,1.6267,1.6265,1.6266,2145899934.0
2007-04-03 09:58:00,1.6265,1.6267,1.6265,1.6266,1467199988.0
2007-04-03 09:59:00,1.6267,1.6269,1.6267,1.6267,1467199988.0
2007-04-03 10:00:00,1.6268,1.6268,1.6264,1.6264,1467199988.0
2007-04-03 10:01:00,1.6265,1.6267,1.6265,1.6267,1467199988.0
2007-04-03 10:02:00,1.6267,1.6268,1.6266,1.6267,868499999.0
2007-04-03 10:03:00,1.62665,1.6268,1.6266,1.62665,1488999979.0
2007-04-03 10:04:00,1.6267,1.6269,1.62665,1.6267,808799998.0
2007-04-03 10:05:00,1.6267,1.6268,1.6267,1.6268,1266700003.0
2007-04-03 10:06:00,1.6268,1.6268,1.6267,1.6268,899999980.0
2007-04-03 10:07:00,1.6268,1.6269,1.6268,1.6268,1302399990.0
2007-04-03 10:08:00,1.6268,1.6268,1.62665,1.6267,906700004.0
2007-04-03 10:09:00,1.6267,1.6269,1.6267,1.6268,1252999987.0
2007-04-03 10:10:00,1.6268,1.6268,1.62665,1.6267,449400003.0
2007-04-03 10:11:00,1.6267,1.627,1.6267,1.6269,426499996.0
2007-04-03 10:12:00,1.6269,1.6269,1.6268,1.6268,707099984.0
2007-04-03 10:13:00,1.6268,1.6268,1.6267,1.6267,1115799984.0
2007-04-03 10:14:00,1.6267,1.6267,1.6266,1.62665,739200003.0
2007-04-03 10:15:00,1.62665,1.6267,1.62665,1.6267,288700000.0
2007-04-03 10:16:00,1.62659,1.62659,1.62611,1.62652,339400003.0
2007-04-03 10:17:00,1.6267,1.6267,1.6266,1.6266,180299999.0
2007-04-03 10:18:00,1.6266,1.6267,1.6266,1.62665,177100001.0
2007-04-03 10:19:00,1.62665,1.6267,1.62665,1.6267,192800000.0
2007-04-03 10:20:00,1.6267,1.6267,1.6266,1.6266,253600001.0
2007-04-03 10:21:00,1.6266,1.6267,1.6266,1.6267,619699993.0
2007-04-03 10:22:00,1.6267,1.627,1.6267,1.6269,1063699998.0
2007-04-03 10:23:00,1.627,1.627,1.6269,1.6269,103200001.0
2007-04-03 10:24:00,1.6269,1.6269,1.6269,1.6269,640500010.0
2007-04-03 10:25:00,1.6269,1.627,1.62685,1.62695,596399999.0
2007-04-03 10:26:00,1.627,1.627,1.62685,1.627,1316199997.0
2007-04-03 10:27:00,1.627,1.627,1.62685,1.62695,325900003.0
2007-04-03 10:28:00,1.627,1.627,1.627,1.627,210400000.0
2007-04-03 10:29:00,1.6269,1.627,1.6269,1.62695,436999992.0
2007-04-03 10:30:00,1.627,1.627,1.62685,1.627,188500004.0
2007-04-03 10:31:00,1.62695,1.62695,1.6268,1.6269,309899994.0
2007-04-03 10:32:00,1.6269,1.6269,1.6268,1.6269,281199998.0
2007-04-03 10:33:00,1.62664,1.62681,1.62641,1.62652,359199998.0
2007-04-03 10:34:00,1.6269,1.6269,1.6269,1.6269,13600000.0
2007-04-03 10:35:00,1.6269,1.6269,1.6268,1.6269,411799999.0
2007-04-03 10:36:00,1.6269,1.627,1.6269,1.6269,268800001.0
2007-04-03 10:37:00,1.627,1.627,1.6269,1.6269,141299996.0
2007-04-03 10:38:00,1.6269,1.6269,1.6269,1.6269,236000000.0
2007-04-03 10:39:00,1.6269,1.6269,1.6269,1.6269,125099999.0
2007-04-03 10:40:00,1.6269,1.6269,1.6269,1.6269,451499994.0
2007-04-03 10:41:00,1.6269,1.6269,1.6269,1.6269,165600000.0
2007-04-03 10:42:00,1.6269,1.627,1.62685,1.6269,922800000.0
2007-04-03 10:43:00,1.627,1.627,1.6268,1.6268,416999998.0
2007-04-03 10:44:00,1.6268,1.6268,1.62675,1.62675,368299999.0
2007-04-03 10:45:00,1.6268,1.6268,1.62675,1.6268,397499999.0
2007-04-03 10:46:00,1.6268,1.6268,1.6267,1.6267,430300000.0
2007-04-03 10:47:00,1.6267,1.6268,1.6266,1.6267,481099997.0
2007-04-03 10:48:00,1.6267,1.6267,1.6267,1.6267,371000000.0
2007-04-03 10:49:00,1.6267,1.6268,1.6267,1.6268,945000009.0
2007-04-03 10:50:00,1.6268,1.6269,1.6268,1.6269,732999988.0
2007-04-03 10:51:00,1.627,1.627,1.6267,1.6267,589099995.0
2007-04-03 10:52:00,1.6267,1.6268,1.62665,1.6268,1138899990.0
2007-04-03 10:53:00,1.6268,1.6269,1.6267,1.6269,708599994.0
2007-04-03 10:54:00,1.6269,1.6269,1.6267,1.6268,260200001.0
2007-04-03 10:55:00,1.6268,1.6269,1.6267,1.6269,211600001.0
2007-04-03 10:56:00,1.6269,1.627,1.62685,1.627,288399998.0
2007-04-03 10:57:00,1.627,1.6271,1.627,1.627,83100000.0
2007-04-03 10:58:00,1.6269,1.6269,1.6269,1.6269,84600003.0
2007-04-03 10:59:00,1.6269,1.627,1.6269,1.627,274400006.0
2007-04-03 11:00:00,1.627,1.627,1.6269,1.627,637299995.0
2007-04-03 11:01:00,1.6269,1.627,1.62685,1.62685,656599998.0
2007-04-03 11:02:00,1.62695,1.6271,1.62695,1.6271,158800000.0
2007-04-03 11:03:00,1.6271,1.6271,1.627,1.6271,363600001.0
2007-04-03 11:04:00,1.62705,1.6271,1.627,1.627,245200002.0
2007-04-03 11:05:00,1.6271,1.6271,1.627,1.627,232100001.0
2007-04-03 11:06:00,1.6273,1.6278,1.6273,1.6276,1612299984.0
2007-04-03 11:07:00,1.6276,1.6276,1.62745,1.62745,1612299984.0
2007-04-03 11:08:00,1.6276,1.6278,1.6274,1.6277,898100000.0
2007-04-03 11:09:00,1.6278,1.6281,1.6277,1.628,898100000.0
2007-04-03 11:10:00,1.6281,1.6281,1.628,1.6281,898100000.0
2007-04-03 11:11:00,1.6284,1.6284,1.6277,1.6279,898100000.0
2007-04-03 11:12:00,1.6278,1.628,1.62775,1.6279,898100000.0
2007-04-03 11:13:00,1.6279,1.6283,1.6278,1.6282,1958699986.0
2007-04-03 11:14:00,1.6282,1.6282,1.628,1.6282,1027299992.0
2007-04-03 11:15:00,1.6282,1.6282,1.628,1.628,624699997.0
2007-04-03 11:16:00,1.628,1.6281,1.628,1.6281,1258399973.0
2007-04-03 11:17:00,1.6281,1.6281,1.6279,1.62795,854799996.0
2007-04-03 11:18:00,1.62795,1.6281,1.62775,1.6279,1193999999.0
2007-04-03 11:19:00,1.6279,1.628,1.62775,1.6279,1032000000.0
2007-04-03 11:20:00,1.62785,1.6279,1.62775,1.62775,775799988.0
2007-04-03 11:21:00,1.6278,1.6279,1.6278,1.6278,1090399983.0
2007-04-03 11:22:00,1.6278,1.6279,1.6278,1.6278,1469199977.0
2007-04-03 11:23:00,1.6278,1.6278,1.6276,1.6277,1241400014.0
2007-04-03 11:24:00,1.6278,1.6278,1.62765,1.6277,582100001.0
2007-04-03 11:25:00,1.6278,1.6279,1.62765,1.6278,387200004.0
2007-04-03 11:26:00,1.6278,1.62795,1.62775,1.6279,889699991.0
2007-04-03 11:27:00,1.6279,1.628,1.6278,1.6279,1806199980.0
2007-04-03 11:28:00,1.6279,1.628,1.6278,1.62795,905699990.0
2007-04-03 11:29:00,1.62795,1.6281,1.6278,1.628,805600001.0
2007-04-03 11:30:00,1.6279,1.628,1.6274,1.6274,887800002.0
2007-04-03 11:31:00,1.6275,1.6276,1.6273,1.6274,887800002.0
2007-04-03 11:32:00,1.6273,1.6275,1.6272,1.6274,887800002.0
2007-04-03 11:33:00,1.6275,1.6275,1.6272,1.6273,887800002.0
2007-04-03 11:34:00,1.6273,1.6276,1.6273,1.6276,1105099997.0
2007-04-03 11:35:00,1.6276,1.6276,1.62745,1.6276,764299997.0
2007-04-03 11:36:00,1.62755,1.6276,1.62745,1.6275,812499999.0
2007-04-03 11:37:00,1.62745,1.6276,1.62745,1.62755,1150399999.0
2007-04-03 11:38:00,1.62755,1.6277,1.62745,1.6276,1007499986.0
2007-04-03 11:39:00,1.6276,1.6277,1.6275,1.6277,767500002.0
2007-04-03 11:40:00,1.6277,1.6279,1.6277,1.6279,649699994.0
2007-04-03 11:41:00,1.6279,1.6279,1.6277,1.6278,857500009.0
2007-04-03 11:42:00,1.6278,1.6278,1.6278,1.6278,685199995.0
2007-04-03 11:43:00,1.6278,1.628,1.6278,1.6279,874699995.0
2007-04-03 11:44:00,1.6279,1.6279,1.6277,1.6278,697999998.0
2007-04-03 11:45:00,1.6279,1.6279,1.6276,1.6277,825899998.0
2007-04-03 11:46:00,1.62765,1.62765,1.6275,1.6275,572200000.0
2007-04-03 11:47:00,1.6275,1.6275,1.6274,1.6275,489199996.0
2007-04-03 11:48:00,1.6275,1.6275,1.62745,1.6275,92799999.0
2007-04-03 11:49:00,1.6275,1.6275,1.6275,1.6275,82200000.0
2007-04-03 11:50:00,1.6275,1.6276,1.6275,1.6276,62200000.0
2007-04-03 11:51:00,1.6276,1.6276,1.6274,1.6276,574300000.0
2007-04-03 11:52:00,1.6276,1.6276,1.6275,1.6276,263299995.0
2007-04-03 11:53:00,1.6276,1.6276,1.6275,1.6275,270599996.0
2007-04-03 11:54:00,1.6275,1.6276,1.6274,1.6276,327499991.0
2007-04-03 11:55:00,1.6275,1.6276,1.6272,1.6275,1526799986.0
2007-04-03 11:56:00,1.6275,1.6276,1.6274,1.6275,586699990.0
2007-04-03 11:57:00,1.6276,1.6277,1.6274,1.6274,836299989.0
2007-04-03 11:58:00,1.6274,1.6277,1.6274,1.6276,1010999987.0
2007-04-03 11:59:00,1.6276,1.6276,1.6274,1.6275,432500002.0
2007-04-03 12:00:00,1.6275,1.6276,1.6275,1.6275,1056999988.0
2007-04-03 12:01:00,1.6275,1.6276,1.62735,1.6276,830499989.0
2007-04-03 12:02:00,1.62755,1.6277,1.62755,1.6277,317399996.0
2007-04-03 12:03:00,1.6277,1.6277,1.6276,1.6276,360099988.0
2007-04-03 12:04:00,1.6276,1.6276,1.6276,1.6276,67000002.0
2007-04-03 12:05:00,1.6276,1.6277,1.6276,1.6277,723099989.0
2007-04-03 12:06:00,1.6277,1.6277,1.6276,1.6276,1057699976.0
2007-04-03 12:07:00,1.6276,1.6276,1.6275,1.62755,1031299971.0
2007-04-03 12:08:00,1.62755,1.6276,1.62755,1.6276,203899998.0
2007-04-03 12:09:00,1.62722,1.62741,1.62675,1.62723,250400000.0
2007-04-03 12:10:00,1.6276,1.6276,1.6276,1.6276,40000000.0
2007-04-03 12:11:00,1.6276,1.6276,1.6276,1.6276,33500000.0
2007-04-03 12:12:00,1.6276,1.6278,1.6276,1.6278,707899985.0
2007-04-03 12:13:00,1.6277,1.6277,1.62765,1.62765,595299994.0
2007-04-03 12:14:00,1.6278,1.6278,1.6276,1.6278,677699994.0
2007-04-03 12:15:00,1.6278,1.6278,1.6278,1.6278,129000000.0
2007-04-03 12:16:00,1.6278,1.6278,1.6277,1.6277,279899992.0
2007-04-03 12:17:00,1.6277,1.6277,1.62765,1.6277,181299997.0
2007-04-03 12:18:00,1.6277,1.6278,1.6277,1.62775,683399983.0
2007-04-03 12:19:00,1.6278,1.6278,1.6277,1.6277,306199991.0
2007-04-03 12:20:00,1.6277,1.6278,1.6277,1.6277,83699998.0
2007-04-03 12:21:00,1.62765,1.6277,1.62765,1.6277,25200000.0
2007-04-03 12:22:00,1.6278,1.6278,1.62765,1.62765,567799992.0
2007-04-03 12:23:00,1.6277,1.6277,1.6277,1.6277,108299999.0
2007-04-03 12:24:00,1.6277,1.6279,1.6277,1.62775,780699982.0
2007-04-03 12:25:00,1.6278,1.6278,1.6276,1.6278,733299982.0
2007-04-03 12:26:00,1.6277,1.6278,1.62765,1.6277,752999991.0
2007-04-03 12:27:00,1.6277,1.6277,1.6276,1.6276,1009299995.0
2007-04-03 12:28:00,1.6276,1.6278,1.6276,1.6277,1028599972.0
2007-04-03 12:29:00,1.6278,1.6278,1.6277,1.6278,155100000.0
2007-04-03 12:30:00,1.6278,1.6278,1.6278,1.6278,84000000.0
2007-04-03 12:31:00,1.6278,1.6278,1.6277,1.6277,313099995.0
2007-04-03 12:32:00,1.6277,1.6278,1.6277,1.6277,473099997.0
2007-04-03 12:33:00,1.6278,1.6278,1.6277,1.6277,471499991.0
2007-04-03 12:34:00,1.6277,1.6277,1.62765,1.6277,500199988.0
2007-04-03 12:35:00,1.6277,1.6278,1.6276,1.6277,619899992.0
2007-04-03 12:36:00,1.6277,1.6278,1.6277,1.6278,499899993.0
2007-04-03 12:37:00,1.6278,1.6278,1.6277,1.6277,477499991.0
2007-04-03 12:38:00,1.6277,1.6277,1.6275,1.62755,1039299994.0
2007-04-03 12:39:00,1.62755,1.62755,1.62745,1.6275,935399986.0
2007-04-03 12:40:00,1.6275,1.6276,1.62745,1.62745,663599986.0
2007-04-03 12:41:00,1.62755,1.6276,1.6274,1.6276,725899992.0
2007-04-03 12:42:00,1.6276,1.6276,1.6275,1.6276,2091799985.0
2007-04-03 12:43:00,1.6276,1.6277,1.62745,1.6275,1737599972.0
2007-04-03 12:44:00,1.6275,1.6276,1.62735,1.6274,1151299988.0
2007-04-03 12:45:00,1.6274,1.6275,1.6274,1.6275,2027099990.0
2007-04-03 12:46:00,1.62745,1.6276,1.6272,1.6272,2022499988.0
2007-04-03 12:47:00,1.6272,1.6273,1.6271,1.6271,1824700013.0
2007-04-03 12:48:00,1.6271,1.6271,1.627,1.6271,638500001.0
2007-04-03 12:49:00,1.6271,1.6271,1.6269,1.6269,1462300007.0
2007-04-03 12:50:00,1.6269,1.627,1.6269,1.6269,1095400021.0
2007-04-03 12:51:00,1.6267,1.6267,1.6266,1.6267,1397899991.0
2007-04-03 12:52:00,1.6267,1.627,1.6267,1.6268,1397899991.0
2007-04-03 12:53:00,1.6266,1.6266,1.6265,1.6265,1975899986.0
2007-04-03 12:54:00,1.6266,1.6269,1.62625,1.6267,1975899986.0
2007-04-03 12:55:00,1.6267,1.6268,1.62665,1.62665,843099987.0
2007-04-03 12:56:00,1.62665,1.6268,1.62655,1.6266,1960899974.0
2007-04-03 12:57:00,1.6267,1.6268,1.62655,1.6268,989999990.0
2007-04-03 12:58:00,1.6267,1.6267,1.6267,1.6267,1196899982.0
2007-04-03 12:59:00,1.6266,1.6267,1.6265,1.6266,1634799996.0
2007-04-03 13:00:00,1.6266,1.6267,1.62645,1.62655,1634799996.0
2007-04-03 13:01:00,1.6266,1.6267,1.62655,1.6267,1270299975.0
2007-04-03 13:02:00,1.6266,1.6267,1.6266,1.6267,464399998.0
2007-04-03 13:03:00,1.6267,1.6268,1.6266,1.6268,564700005.0
2007-04-03 13:04:00,1.6268,1.6268,1.6268,1.6268,500299997.0
2007-04-03 13:05:00,1.6268,1.6272,1.6268,1.627,1755199996.0
2007-04-03 13:06:00,1.627,1.627,1.6268,1.6269,857499998.0
2007-04-03 13:07:00,1.6269,1.6269,1.62655,1.6267,1499299991.0
2007-04-03 13:08:00,1.6267,1.6269,1.6266,1.6268,1199499992.0
2007-04-03 13:09:00,1.6267,1.6268,1.62665,1.62665,1181299980.0
2007-04-03 13:10:00,1.62665,1.6268,1.62665,1.6268,482400009.0
2007-04-03 13:11:00,1.6268,1.6268,1.6267,1.6267,879799994.0
2007-04-03 13:12:00,1.6268,1.627,1.6268,1.62685,730900006.0
2007-04-03 13:13:00,1.627,1.627,1.62685,1.6269,859699990.0
2007-04-03 13:14:00,1.627,1.6271,1.62695,1.6271,1136699989.0
2007-04-03 13:15:00,1.62705,1.6271,1.6268,1.6268,868899988.0
2007-04-03 13:16:00,1.6268,1.6269,1.62675,1.6268,823299996.0
2007-04-03 13:17:00,1.6269,1.6269,1.6268,1.6268,249699995.0
2007-04-03 13:18:00,1.6268,1.6268,1.62665,1.62665,509800004.0
2007-04-03 13:19:00,1.6267,1.6267,1.6266,1.6267,484099997.0
2007-04-03 13:20:00,1.6266,1.6267,1.6266,1.6267,617400006.0
2007-04-03 13:21:00,1.6266,1.6267,1.6265,1.6265,1390400006.0
2007-04-03 13:22:00,1.6266,1.6267,1.6265,1.6266,942100001.0
2007-04-03 13:23:00,1.6266,1.6267,1.6265,1.6265,449500003.0
2007-04-03 13:24:00,1.6265,1.6267,1.6264,1.6267,653199996.0
2007-04-03 13:25:00,1.6267,1.6267,1.6266,1.6266,200600000.0
2007-04-03 13:26:00,1.6266,1.6267,1.62655,1.6266,861999992.0
2007-04-03 13:27:00,1.6266,1.6266,1.6266,1.6266,365299998.0
2007-04-03 13:28:00,1.6266,1.6269,1.6266,1.6269,1036299987.0
2007-04-03 13:29:00,1.6269,1.6269,1.62675,1.62675,482299993.0
2007-04-03 13:30:00,1.6268,1.6268,1.62665,1.6268,1031399985.0
2007-04-03 13:31:00,1.6268,1.6268,1.62675,1.6268,480900005.0
2007-04-03 13:32:00,1.62675,1.6271,1.62675,1.62695,1129699974.0
2007-04-03 13:33:00,1.6271,1.6271,1.627,1.627,543499996.0
2007-04-03 13:34:00,1.627,1.627,1.62675,1.62695,1740499977.0
2007-04-03 13:35:00,1.62695,1.62695,1.6267,1.6267,643500004.0
2007-04-03 13:36:00,1.6267,1.6269,1.6267,1.6267,796199994.0
2007-04-03 13:37:00,1.6268,1.6268,1.62665,1.6267,903800003.0
2007-04-03 13:38:00,1.6267,1.6267,1.6265,1.62655,1448200002.0
2007-04-03 13:39:00,1.62655,1.6267,1.62655,1.62665,1296599992.0
2007-04-03 13:40:00,1.62665,1.6268,1.62655,1.6268,1627699992.0
2007-04-03 13:41:00,1.6268,1.6268,1.6267,1.6267,1248599987.0
2007-04-03 13:42:00,1.6267,1.6269,1.6267,1.6268,526599990.0
2007-04-03 13:43:00,1.6269,1.6269,1.6269,1.6269,85300001.0
2007-04-03 13:44:00,1.6269,1.6269,1.6268,1.6269,655199992.0
2007-04-03 13:45:00,1.6269,1.6269,1.62665,1.6267,947699989.0
2007-04-03 13:46:00,1.6268,1.6268,1.6267,1.6268,1496299971.0
2007-04-03 13:47:00,1.6268,1.6268,1.62675,1.62675,98900002.0
2007-04-03 13:48:00,1.6268,1.6269,1.6268,1.6269,130500002.0
2007-04-03 13:49:00,1.6269,1.6269,1.6268,1.6268,583699991.0
2007-04-03 13:50:00,1.6268,1.6269,1.6268,1.6269,1177299992.0
2007-04-03 13:51:00,1.6268,1.6269,1.6268,1.6268,710599988.0
2007-04-03 13:52:00,1.6268,1.627,1.6268,1.6269,514400000.0
2007-04-03 13:53:00,1.6269,1.6272,1.62685,1.6271,1413699990.0
2007-04-03 13:54:00,1.6271,1.6274,1.6271,1.6274,1409299981.0
2007-04-03 13:55:00,1.6274,1.6275,1.62725,1.62725,758099995.0
2007-04-03 13:56:00,1.62725,1.6274,1.62725,1.6273,380299999.0
2007-04-03 13:57:00,1.6273,1.6273,1.6272,1.6272,280500001.0
2007-04-03 13:58:00,1.62715,1.6272,1.62715,1.6272,22100000.0
2007-04-03 13:59:00,1.6272,1.6272,1.6272,1.6272,62800000.0
2007-04-03 14:00:00,1.6272,1.6273,1.6272,1.6273,449899998.0
2007-04-03 14:01:00,1.6273,1.6273,1.6272,1.6272,836000009.0
2007-04-03 14:02:00,1.6273,1.6273,1.6271,1.6271,760799975.0
2007-04-03 14:03:00,1.6271,1.6272,1.6271,1.6272,611599996.0
2007-04-03 14:04:00,1.6272,1.6272,1.62715,1.62715,138400001.0
2007-04-03 14:05:00,1.6272,1.6272,1.6272,1.6272,107399996.0
2007-04-03 14:06:00,1.6273,1.6273,1.62715,1.6273,502999999.0
2007-04-03 14:07:00,1.6273,1.6274,1.6273,1.6273,112900000.0
2007-04-03 14:08:00,1.6274,1.6274,1.6272,1.6272,624799982.0
2007-04-03 14:09:00,1.6272,1.6275,1.6272,1.6275,1317399982.0
2007-04-03 14:10:00,1.6274,1.6275,1.6274,1.6275,715100000.0
2007-04-03 14:11:00,1.6274,1.6274,1.6274,1.6274,174899998.0
2007-04-03 14:12:00,1.6274,1.6275,1.6274,1.6274,274599996.0
2007-04-03 14:13:00,1.6274,1.6275,1.62735,1.6275,480499994.0
2007-04-03 14:14:00,1.6274,1.6276,1.6274,1.6275,1545899991.0
2007-04-03 14:15:00,1.6275,1.62755,1.6274,1.62745,1230199979.0
2007-04-03 14:16:00,1.62745,1.6275,1.6274,1.6275,1981999991.0
2007-04-03 14:17:00,1.6275,1.6275,1.62735,1.6274,1356200001.0
2007-04-03 14:18:00,1.6274,1.6275,1.6274,1.6274,1199600004.0
2007-04-03 14:19:00,1.6274,1.62745,1.62735,1.62735,762299998.0
2007-04-03 14:20:00,1.6275,1.6278,1.6274,1.6278,1026599990.0
2007-04-03 14:21:00,1.6276,1.6279,1.6276,1.6278,1420200009.0
2007-04-03 14:22:00,1.6278,1.6279,1.6277,1.6278,1420200009.0
2007-04-03 14:23:00,1.6278,1.6279,1.62775,1.6278,1847200007.0
2007-04-03 14:24:00,1.6277,1.6278,1.6276,1.6278,1930100005.0
2007-04-03 14:25:00,1.6278,1.6279,1.6278,1.6278,1930100005.0
2007-04-03 14:26:00,1.6278,1.6278,1.62755,1.6276,1116299982.0
2007-04-03 14:27:00,1.6276,1.6277,1.6276,1.6277,710999992.0
2007-04-03 14:28:00,1.6277,1.6277,1.6275,1.62755,1270299996.0
2007-04-03 14:29:00,1.62755,1.6277,1.62745,1.6277,758799993.0
2007-04-03 14:30:00,1.6276,1.6279,1.6276,1.6277,1074899984.0
2007-04-03 14:31:00,1.6277,1.6278,1.6277,1.6277,904200001.0
2007-04-03 14:32:00,1.6277,1.6278,1.62765,1.62765,832499998.0
2007-04-03 14:33:00,1.62765,1.6277,1.6276,1.6277,576400004.0
2007-04-03 14:34:00,1.6277,1.6278,1.62755,1.6276,791300007.0
2007-04-03 14:35:00,1.6277,1.6278,1.6276,1.6278,741699990.0
2007-04-03 14:36:00,1.6278,1.6279,1.6277,1.6278,889299998.0
2007-04-03 14:37:00,1.6277,1.6278,1.6276,1.6277,525399996.0
2007-04-03 14:38:00,1.6276,1.6278,1.62755,1.62765,1030099992.0
2007-04-03 14:39:00,1.62765,1.62775,1.6275,1.6275,1129199986.0
2007-04-03 14:40:00,1.6275,1.6275,1.6273,1.6273,769000001.0
2007-04-03 14:41:00,1.6272,1.6277,1.6272,1.6277,1099800020.0
2007-04-03 14:42:00,1.6277,1.6277,1.6276,1.6276,424000013.0
2007-04-03 14:43:00,1.6276,1.6279,1.6276,1.6279,670200004.0
2007-04-03 14:44:00,1.6279,1.628,1.62775,1.6279,1581000027.0
2007-04-03 14:45:00,1.6279,1.6281,1.6279,1.628,510800017.0
2007-04-03 14:46:00,1.628,1.6281,1.6279,1.628,965100011.0
2007-04-03 14:47:00,1.628,1.6281,1.6279,1.628,430300001.0
2007-04-03 14:48:00,1.6281,1.6281,1.628,1.628,1364500002.0
2007-04-03 14:49:00,1.628,1.628,1.628,1.628,202500007.0
2007-04-03 14:50:00,1.6279,1.628,1.6279,1.62795,421300002.0
2007-04-03 14:51:00,1.62795,1.628,1.6279,1.6279,272700003.0
2007-04-03 14:52:00,1.6279,1.628,1.6278,1.6278,658424997.0
2007-04-03 14:53:00,1.6279,1.6281,1.6278,1.6281,1273299985.0
2007-04-03 14:54:00,1.6281,1.6281,1.6281,1.6281,85000000.0
2007-04-03 14:55:00,1.6281,1.6282,1.62805,1.6281,853099998.0
2007-04-03 14:56:00,1.6281,1.6281,1.628,1.628,534900009.0
2007-04-03 14:57:00,1.628,1.6281,1.6278,1.6278,1066900019.0
2007-04-03 14:58:00,1.6278,1.628,1.6278,1.6278,1089800018.0
2007-04-03 14:59:00,1.6278,1.6278,1.6276,1.6277,829900010.0
2007-04-03 15:00:00,1.6277,1.6277,1.6276,1.6277,760000016.0
2007-04-03 15:01:00,1.6277,1.6277,1.6275,1.6276,1088500037.0
2007-04-03 15:02:00,1.6276,1.6277,1.6275,1.6275,1137400017.0
2007-04-03 15:03:00,1.6276,1.6276,1.6275,1.6275,1769100015.0
2007-04-03 15:04:00,1.6275,1.6276,1.62745,1.6275,1769100015.0
2007-04-03 15:05:00,1.6275,1.6277,1.6275,1.6276,956600014.0
2007-04-03 15:06:00,1.6276,1.6277,1.6275,1.6277,527200004.0
2007-04-03 15:07:00,1.6277,1.6277,1.6276,1.6276,65600000.0
2007-04-03 15:08:00,1.6276,1.6277,1.6276,1.6277,525100004.0
2007-04-03 15:09:00,1.6277,1.6277,1.6276,1.6276,233000001.0
2007-04-03 15:10:00,1.6277,1.6277,1.6276,1.6276,270700002.0
2007-04-03 15:11:00,1.6277,1.6277,1.6277,1.6277,353100012.0
2007-04-03 15:12:00,1.6278,1.6278,1.6277,1.6277,737800012.0
2007-04-03 15:13:00,1.6277,1.6278,1.6277,1.6277,1460799987.0
2007-04-03 15:14:00,1.6277,1.6278,1.6277,1.6278,1200100004.0
2007-04-03 15:15:00,1.6278,1.6279,1.6277,1.6278,799100008.0
2007-04-03 15:16:00,1.6278,1.6279,1.6277,1.6278,949100007.0
2007-04-03 15:17:00,1.6278,1.6279,1.6278,1.6279,216000002.0
2007-04-03 15:18:00,1.6278,1.628,1.6278,1.6278,691600005.0
2007-04-03 15:19:00,1.6278,1.628,1.6278,1.6279,444999993.0
2007-04-03 15:20:00,1.6279,1.6279,1.6278,1.6278,360399999.0
2007-04-03 15:21:00,1.6278,1.6279,1.6278,1.6278,853400001.0
2007-04-03 15:22:00,1.6278,1.6278,1.6276,1.6276,477299993.0
2007-04-03 15:23:00,1.6276,1.6276,1.6276,1.6276,121500003.0
2007-04-03 15:24:00,1.6276,1.6276,1.6275,1.6276,655900006.0
2007-04-03 15:25:00,1.6276,1.6276,1.6275,1.6276,276600001.0
2007-04-03 15:26:00,1.6276,1.6276,1.6275,1.6276,227200010.0
2007-04-03 15:27:00,1.6276,1.6276,1.6275,1.6276,536400004.0
2007-04-03 15:28:00,1.6276,1.628,1.6276,1.628,1431400006.0
2007-04-03 15:29:00,1.628,1.6281,1.628,1.628,785500013.0
2007-04-03 15:30:00,1.628,1.628,1.62785,1.62785,499300010.0
2007-04-03 15:31:00,1.6279,1.628,1.62775,1.6279,895600006.0
2007-04-03 15:32:00,1.62785,1.6281,1.62785,1.628,853499999.0
2007-04-03 15:33:00,1.628,1.6281,1.6278,1.6279,1114600021.0
2007-04-03 15:34:00,1.6279,1.628,1.6279,1.6279,1364899982.0
2007-04-03 15:35:00,1.6279,1.6281,1.6279,1.6281,597600002.0
2007-04-03 15:36:00,1.6281,1.6282,1.62795,1.6281,783399998.0
2007-04-03 15:37:00,1.6281,1.6282,1.628,1.6282,904300003.0
2007-04-03 15:38:00,1.6282,1.6282,1.6281,1.6282,747599998.0
2007-04-03 15:39:00,1.6282,1.6282,1.6281,1.6282,333500001.0
2007-04-03 15:40:00,1.6282,1.6282,1.62805,1.6281,971399979.0
2007-04-03 15:41:00,1.6281,1.6282,1.628,1.628,482599996.0
2007-04-03 15:42:00,1.6281,1.6281,1.6279,1.62795,1515699990.0
2007-04-03 15:43:00,1.62795,1.6281,1.62795,1.62795,778099988.0
2007-04-03 15:44:00,1.62795,1.6281,1.62795,1.6281,897500016.0
2007-04-03 15:45:00,1.6281,1.6282,1.62805,1.6281,1085299981.0
2007-04-03 15:46:00,1.6282,1.6282,1.62795,1.6281,1580400005.0
2007-04-03 15:47:00,1.6281,1.6281,1.6279,1.628,621900002.0
2007-04-03 15:48:00,1.628,1.628,1.6279,1.6279,397400004.0
2007-04-03 15:49:00,1.6279,1.628,1.6279,1.6279,553300003.0
2007-04-03 15:50:00,1.6279,1.6279,1.6279,1.6279,239200000.0
2007-04-03 15:51:00,1.6279,1.6279,1.6278,1.6279,517099992.0
2007-04-03 15:52:00,1.6279,1.6281,1.6279,1.628,1473000004.0
2007-04-03 15:53:00,1.6281,1.6281,1.6279,1.6279,551399993.0
2007-04-03 15:54:00,1.6281,1.6281,1.628,1.6281,164699998.0
2007-04-03 15:55:00,1.6281,1.6281,1.6281,1.6281,454000000.0
2007-04-03 15:56:00,1.6281,1.6281,1.6279,1.6281,826699999.0
2007-04-03 15:57:00,1.6281,1.6282,1.628,1.6281,432699999.0
2007-04-03 15:58:00,1.6281,1.6282,1.628,1.6282,546300001.0
2007-04-03 15:59:00,1.6282,1.6282,1.628,1.6281,1588500017.0
2007-04-03 16:00:00,1.6281,1.6286,1.628,1.6283,1806171257.0
2007-04-03 16:01:00,1.6284,1.6287,1.6284,1.6287,1289600017.0
2007-04-03 16:02:00,1.6287,1.6288,1.6286,1.6287,849999996.0
2007-04-03 16:03:00,1.6287,1.6287,1.62845,1.6286,1460499992.0
2007-04-03 16:04:00,1.6286,1.6286,1.6286,1.6286,739600006.0
2007-04-03 16:05:00,1.6285,1.6286,1.6285,1.6286,876100004.0
2007-04-03 16:06:00,1.6285,1.6286,1.6285,1.6285,876100004.0
2007-04-03 16:07:00,1.6285,1.6286,1.6285,1.6286,669400007.0
2007-04-03 16:08:00,1.6286,1.6286,1.6285,1.6286,531199992.0
2007-04-03 16:09:00,1.6286,1.6286,1.62855,1.6286,531199992.0
2007-04-03 16:10:00,1.6286,1.6286,1.62855,1.6286,305800002.0
2007-04-03 16:11:00,1.6286,1.6286,1.6284,1.6285,687399997.0
2007-04-03 16:12:00,1.62845,1.62845,1.62825,1.6283,1099099995.0
2007-04-03 16:13:00,1.6283,1.6284,1.62825,1.6283,1431899975.0
2007-04-03 16:14:00,1.6283,1.6284,1.62825,1.6284,531700008.0
2007-04-03 16:15:00,1.6284,1.6284,1.6283,1.6284,425999999.0
2007-04-03 16:16:00,1.6284,1.6286,1.62835,1.6285,721199996.0
2007-04-03 16:17:00,1.62845,1.6286,1.62835,1.6285,965100029.0
2007-04-03 16:18:00,1.6286,1.6286,1.62845,1.6286,803700004.0
2007-04-03 16:19:00,1.62855,1.6286,1.6285,1.6285,508899996.0
2007-04-03 16:20:00,1.6286,1.6286,1.62845,1.62845,186700002.0
2007-04-03 16:21:00,1.6285,1.6286,1.6285,1.6285,916300005.0
2007-04-03 16:22:00,1.6285,1.6286,1.62845,1.6285,316200001.0
2007-04-03 16:23:00,1.6285,1.6285,1.62845,1.62845,296899999.0
2007-04-03 16:24:00,1.6285,1.6285,1.6285,1.6285,46500000.0
2007-04-03 16:25:00,1.6285,1.6285,1.62845,1.6285,76700001.0
2007-04-03 16:26:00,1.6285,1.6285,1.6285,1.6285,391100003.0
2007-04-03 16:27:00,1.6285,1.6285,1.6285,1.6285,200700000.0
2007-04-03 16:28:00,1.6285,1.6285,1.62835,1.62845,438599996.0
2007-04-03 16:29:00,1.62845,1.6285,1.62825,1.6284,589799997.0
2007-04-03 16:30:00,1.6284,1.6284,1.6283,1.6284,251200001.0
2007-04-03 16:31:00,1.6285,1.6286,1.6284,1.6284,367999996.0
2007-04-03 16:32:00,1.6284,1.6285,1.6284,1.6285,436900000.0
2007-04-03 16:33:00,1.6285,1.6287,1.6285,1.6286,549599993.0
2007-04-03 16:34:00,1.6286,1.6288,1.62855,1.6287,245000000.0
2007-04-03 16:35:00,1.6287,1.6289,1.62855,1.6287,978199989.0
2007-04-03 16:36:00,1.6288,1.6288,1.62865,1.6287,555299991.0
2007-04-03 16:37:00,1.6287,1.6288,1.6286,1.6287,1289199995.0
2007-04-03 16:38:00,1.6288,1.6289,1.6287,1.6287,1038699989.0
2007-04-03 16:39:00,1.6287,1.6287,1.62855,1.6286,1301299996.0
2007-04-03 16:40:00,1.6286,1.6287,1.6285,1.6287,980599994.0
2007-04-03 16:41:00,1.6287,1.6287,1.62855,1.6287,1024399979.0
2007-04-03 16:42:00,1.6286,1.6288,1.6286,1.6287,998600001.0
2007-04-03 16:43:00,1.6287,1.6287,1.6287,1.6287,230099998.0
2007-04-03 16:44:00,1.6287,1.6287,1.6286,1.6287,1271400002.0
2007-04-03 16:45:00,1.6287,1.6288,1.62865,1.6287,863499997.0
2007-04-03 16:46:00,1.62865,1.6288,1.62865,1.6287,1154699988.0
2007-04-03 16:47:00,1.62865,1.6288,1.62865,1.6288,354899992.0
2007-04-03 16:48:00,1.6288,1.6288,1.6286,1.6287,777500015.0
2007-04-03 16:49:00,1.6287,1.6288,1.6286,1.62875,469600009.0
2007-04-03 16:50:00,1.6288,1.6288,1.6287,1.6288,307099993.0
2007-04-03 16:51:00,1.6287,1.6287,1.62865,1.6287,1486599974.0
2007-04-03 16:52:00,1.6287,1.6287,1.6286,1.6287,931899990.0
2007-04-03 16:53:00,1.6288,1.6288,1.6286,1.6287,841799991.0
2007-04-03 16:54:00,1.6287,1.6288,1.6287,1.6288,501199994.0
2007-04-03 16:55:00,1.6287,1.6287,1.62865,1.6287,516900003.0
2007-04-03 16:56:00,1.6287,1.6288,1.6286,1.6287,475899997.0
2007-04-03 16:57:00,1.6287,1.6287,1.6286,1.6286,1051399987.0
2007-04-03 16:58:00,1.6286,1.6288,1.62855,1.6287,686499994.0
2007-04-03 16:59:00,1.6286,1.6286,1.6284,1.6286,1942699976.0
2007-04-03 17:00:00,1.6286,1.6286,1.6284,1.6286,1296400005.0
2007-04-03 17:01:00,1.6286,1.6286,1.6284,1.6285,1169900018.0
2007-04-03 17:02:00,1.6285,1.6285,1.62835,1.6284,999600012.0
2007-04-03 17:03:00,1.6284,1.6285,1.62835,1.6284,1653000006.0
2007-04-03 17:04:00,1.6285,1.6285,1.6284,1.6285,553200001.0
2007-04-03 17:05:00,1.6285,1.6285,1.62835,1.6284,626300013.0
2007-04-03 17:06:00,1.6285,1.6285,1.6285,1.6285,102400000.0
2007-04-03 17:07:00,1.6285,1.6285,1.6285,1.6285,44000000.0
2007-04-03 17:08:00,1.6285,1.6285,1.6285,1.6285,8800000.0
2007-04-03 17:09:00,1.6285,1.6285,1.6285,1.6285,98800000.0
2007-04-03 17:10:00,1.6285,1.6286,1.6285,1.6286,355199991.0
2007-04-03 17:11:00,1.6285,1.6285,1.62845,1.6285,969799985.0
2007-04-03 17:12:00,1.6285,1.6285,1.6285,1.6285,819299987.0
2007-04-03 17:13:00,1.6285,1.6285,1.6283,1.6284,259199998.0
2007-04-03 17:14:00,1.6283,1.6284,1.62805,1.62805,396899999.0
2007-04-03 17:15:00,1.62805,1.6282,1.62805,1.6282,1266199977.0
2007-04-03 17:16:00,1.6282,1.6284,1.62815,1.6284,1123300005.0
2007-04-03 17:17:00,1.6283,1.6284,1.62825,1.62835,400600000.0
2007-04-03 17:18:00,1.6284,1.6284,1.6284,1.6284,84500000.0
2007-04-03 17:19:00,1.6284,1.6284,1.62835,1.6284,16800000.0
2007-04-03 17:20:00,1.6284,1.6287,1.6284,1.62865,1639599984.0
2007-04-03 17:21:00,1.62865,1.6289,1.62865,1.62875,489100007.0
2007-04-03 17:22:00,1.6288,1.6288,1.62865,1.6287,171600001.0
2007-04-03 17:23:00,1.6287,1.6288,1.6287,1.6288,178399999.0
2007-04-03 17:24:00,1.6287,1.6288,1.62865,1.62875,123900002.0
2007-04-03 17:25:00,1.62875,1.6291,1.62875,1.6289,477199999.0
2007-04-03 17:26:00,1.6289,1.6291,1.6289,1.629,263199999.0
2007-04-03 17:27:00,1.629,1.6291,1.62855,1.6288,699099989.0
2007-04-03 17:28:00,1.6288,1.6288,1.6287,1.6288,142399999.0
2007-04-03 17:29:00,1.6288,1.6288,1.6287,1.6288,250400002.0
2007-04-03 17:30:00,1.6288,1.6288,1.6287,1.6287,428799998.0
2007-04-03 17:31:00,1.6287,1.6292,1.6287,1.6289,790400003.0
2007-04-03 17:32:00,1.6289,1.629,1.62885,1.629,548600003.0
2007-04-03 17:33:00,1.629,1.6291,1.6289,1.6291,419999999.0
2007-04-03 17:34:00,1.6291,1.6291,1.62895,1.62895,385099997.0
2007-04-03 17:35:00,1.6291,1.6293,1.6291,1.6291,366599997.0
2007-04-03 17:36:00,1.6291,1.62925,1.62905,1.62915,1320600004.0
2007-04-03 17:37:00,1.62915,1.6293,1.62905,1.6292,459300005.0
2007-04-03 17:38:00,1.6292,1.6294,1.62915,1.62925,248200001.0
2007-04-03 17:39:00,1.6292,1.6294,1.62915,1.6294,372000006.0
2007-04-03 17:40:00,1.6294,1.6294,1.62895,1.62895,734299999.0
2007-04-03 17:41:00,1.629,1.6292,1.62895,1.6292,843300001.0
2007-04-03 17:42:00,1.6292,1.6292,1.62905,1.6291,239699999.0
2007-04-03 17:43:00,1.6291,1.6292,1.6291,1.62915,371500004.0
2007-04-03 17:44:00,1.6292,1.62925,1.62915,1.6292,124800000.0
2007-04-03 17:45:00,1.6292,1.6293,1.62915,1.6292,588100003.0
2007-04-03 17:46:00,1.6292,1.6292,1.62915,1.62915,139200000.0
2007-04-03 17:47:00,1.62915,1.62915,1.62905,1.62905,260800000.0
2007-04-03 17:48:00,1.6291,1.6291,1.629,1.62905,288000001.0
2007-04-03 17:49:00,1.6291,1.6292,1.629,1.62905,416400000.0
2007-04-03 17:50:00,1.62905,1.6292,1.629,1.62905,497900002.0
2007-04-03 17:51:00,1.6291,1.6292,1.629,1.62905,330000001.0
2007-04-03 17:52:00,1.62905,1.6294,1.62905,1.6293,838300000.0
2007-04-03 17:53:00,1.6293,1.6294,1.6293,1.6294,449500003.0
2007-04-03 17:54:00,1.62935,1.62965,1.62935,1.6296,1032899997.0
2007-04-03 17:55:00,1.6296,1.6296,1.62925,1.62935,734499984.0
2007-04-03 17:56:00,1.6294,1.6295,1.6293,1.6294,247499998.0
2007-04-03 17:57:00,1.6294,1.6294,1.62925,1.6293,291599997.0
2007-04-03 17:58:00,1.6293,1.6293,1.62915,1.62925,450599992.0
2007-04-03 17:59:00,1.6293,1.6293,1.62915,1.62915,435100002.0
2007-04-03 18:00:00,1.6292,1.6292,1.6291,1.6292,468300003.0
2007-04-03 18:01:00,1.6292,1.6292,1.6291,1.6291,399999994.0
2007-04-03 18:02:00,1.6292,1.6292,1.629,1.6291,457800001.0
2007-04-03 18:03:00,1.629,1.6292,1.62895,1.62915,358400002.0
2007-04-03 18:04:00,1.62915,1.6292,1.6291,1.6292,391400000.0
2007-04-03 18:05:00,1.62915,1.6293,1.62905,1.62905,418700001.0
2007-04-03 18:06:00,1.62905,1.6292,1.629,1.6291,407900002.0
2007-04-03 18:07:00,1.6292,1.6292,1.6289,1.6289,509000000.0
2007-04-03 18:08:00,1.62905,1.6291,1.62865,1.62875,657899988.0
2007-04-03 18:09:00,1.6287,1.6288,1.6287,1.6287,202400001.0
2007-04-03 18:10:00,1.6288,1.6288,1.62865,1.6288,268499997.0
2007-04-03 18:11:00,1.6288,1.6288,1.6288,1.6288,3200000.0
2007-04-03 18:12:00,1.6288,1.6288,1.6287,1.6287,105600002.0
2007-04-03 18:13:00,1.6287,1.629,1.6287,1.6288,565600003.0
2007-04-03 18:14:00,1.6288,1.6288,1.62875,1.6288,489499998.0
2007-04-03 18:15:00,1.6288,1.6288,1.6287,1.6287,362699999.0
2007-04-03 18:16:00,1.6287,1.6288,1.62865,1.62865,340799994.0
2007-04-03 18:17:00,1.6287,1.6287,1.62845,1.6285,925200003.0
2007-04-03 18:18:00,1.6285,1.6286,1.6285,1.62855,403799999.0
2007-04-03 18:19:00,1.62855,1.6288,1.62855,1.6287,232099999.0
2007-04-03 18:20:00,1.62842,1.62865,1.62823,1.62837,840099987.0
2007-04-03 18:21:00,1.6287,1.6288,1.62865,1.62875,140699999.0
2007-04-03 18:22:00,1.6287,1.6288,1.6287,1.6287,117000000.0
2007-04-03 18:23:00,1.6287,1.6287,1.62865,1.62865,32000000.0
2007-04-03 18:24:00,1.62865,1.6288,1.62865,1.6287,83200000.0
2007-04-03 18:25:00,1.6287,1.6287,1.62865,1.62865,15200000.0
2007-04-03 18:26:00,1.6287,1.62875,1.6287,1.6287,163200001.0
2007-04-03 18:27:00,1.6287,1.6287,1.62865,1.6287,472900007.0
2007-04-03 18:28:00,1.6287,1.6287,1.6285,1.6287,171200000.0
2007-04-03 18:29:00,1.6287,1.6288,1.6286,1.6287,459900003.0
2007-04-03 18:30:00,1.6288,1.6288,1.6287,1.6288,180999999.0
2007-04-03 18:31:00,1.6287,1.6288,1.6287,1.6287,95700001.0
2007-04-03 18:32:00,1.6287,1.6287,1.62865,1.6287,137500000.0
2007-04-03 18:33:00,1.6287,1.6287,1.62865,1.62865,136800000.0
2007-04-03 18:34:00,1.62865,1.6287,1.62865,1.6287,173800000.0
2007-04-03 18:35:00,1.6287,1.6288,1.6287,1.6288,102400000.0
2007-04-03 18:36:00,1.6288,1.6289,1.62865,1.6287,669199998.0
2007-04-03 18:37:00,1.62865,1.6287,1.6285,1.6285,341599995.0
2007-04-03 18:38:00,1.6285,1.6286,1.62845,1.62845,103200000.0
2007-04-03 18:39:00,1.62845,1.6285,1.62845,1.6285,19999999.0
2007-04-03 18:40:00,1.6285,1.6286,1.62845,1.6286,115999999.0
2007-04-03 18:41:00,1.6286,1.6286,1.62845,1.6285,262400001.0
2007-04-03 18:42:00,1.6286,1.6286,1.6285,1.6286,89600000.0
2007-04-03 18:43:00,1.6286,1.6286,1.6285,1.6286,122400000.0
2007-04-03 18:44:00,1.6286,1.6286,1.6285,1.6285,167199999.0
2007-04-03 18:45:00,1.6285,1.6285,1.62845,1.62845,39400000.0
2007-04-03 18:46:00,1.62845,1.6286,1.62845,1.6285,111999996.0
2007-04-03 18:47:00,1.6285,1.6285,1.62835,1.62835,247400000.0
2007-04-03 18:48:00,1.6284,1.6284,1.6284,1.6284,29600000.0
2007-04-03 18:49:00,1.6284,1.6285,1.6284,1.6285,132800004.0
2007-04-03 18:50:00,1.6285,1.6285,1.6284,1.6284,155999998.0
2007-04-03 18:51:00,1.6285,1.6285,1.6284,1.62845,222600001.0
2007-04-03 18:52:00,1.6285,1.6285,1.62845,1.6285,124800000.0
2007-04-03 18:53:00,1.6285,1.6285,1.6284,1.6284,133600000.0
2007-04-03 18:54:00,1.6285,1.6285,1.62835,1.6284,237500003.0
2007-04-03 18:55:00,1.6284,1.6284,1.6284,1.6284,28000000.0
2007-04-03 18:56:00,1.6284,1.62845,1.62815,1.6282,769899995.0
2007-04-03 18:57:00,1.6282,1.6283,1.6282,1.62825,209599999.0
2007-04-03 18:58:00,1.6283,1.6283,1.62825,1.6283,15300000.0
2007-04-03 18:59:00,1.6283,1.6283,1.6283,1.6283,4800000.0
2007-04-03 19:00:00,1.6283,1.6284,1.62825,1.6284,41600000.0
2007-04-03 19:01:00,1.6284,1.6284,1.62835,1.6284,487199997.0
2007-04-03 19:02:00,1.6284,1.6284,1.6284,1.6284,85600000.0
2007-04-03 19:03:00,1.62835,1.6284,1.62835,1.62835,279000004.0
2007-04-03 19:04:00,1.62835,1.6284,1.62835,1.6284,228900004.0
2007-04-03 19:05:00,1.6284,1.6284,1.6284,1.6284,38400000.0
2007-04-03 19:06:00,1.62821,1.62826,1.62803,1.62807,1025300004.0
2007-04-03 19:07:00,1.6284,1.6284,1.62835,1.62835,375699998.0
2007-04-03 19:08:00,1.6284,1.6284,1.62835,1.6284,205699999.0
2007-04-03 19:09:00,1.6284,1.6286,1.62835,1.62835,714199999.0
2007-04-03 19:10:00,1.6283,1.6285,1.62825,1.6285,762299993.0
2007-04-03 19:11:00,1.6285,1.6285,1.6285,1.6285,92800000.0
2007-04-03 19:12:00,1.6285,1.6285,1.62845,1.62845,110100000.0
2007-04-03 19:13:00,1.6285,1.6286,1.62845,1.6285,771000003.0
2007-04-03 19:14:00,1.6285,1.6287,1.6284,1.6285,299700000.0
2007-04-03 19:15:00,1.6285,1.6285,1.6284,1.6285,117600000.0
2007-04-03 19:16:00,1.6285,1.6285,1.6283,1.6285,613500002.0
2007-04-03 19:17:00,1.6285,1.6285,1.6284,1.6285,140000001.0
2007-04-03 19:18:00,1.6285,1.6287,1.6285,1.6287,220800000.0
2007-04-03 19:19:00,1.6287,1.62885,1.6287,1.6288,459700007.0
2007-04-03 19:20:00,1.6288,1.6288,1.62875,1.6288,68000000.0
2007-04-03 19:21:00,1.6288,1.6288,1.6288,1.6288,19200000.0
2007-04-03 19:22:00,1.6288,1.6288,1.6288,1.6288,51200000.0
2007-04-03 19:23:00,1.6288,1.6288,1.6288,1.6288,42600000.0
2007-04-03 19:24:00,1.6288,1.6288,1.62875,1.6288,103900000.0
2007-04-03 19:25:00,1.6288,1.6288,1.62875,1.6288,79300000.0
2007-04-03 19:26:00,1.6288,1.6289,1.62875,1.6288,46300000.0
2007-04-03 19:27:00,1.6288,1.6288,1.62875,1.62875,120000000.0
2007-04-03 19:28:00,1.6288,1.6289,1.6288,1.6289,44400000.0
2007-04-03 19:29:00,1.6288,1.6289,1.6288,1.6288,44000000.0
2007-04-03 19:30:00,1.6288,1.6289,1.6288,1.6288,21600000.0
2007-04-03 19:31:00,1.62885,1.629,1.62885,1.629,19200000.0
2007-04-03 19:32:00,1.6289,1.6291,1.6289,1.6291,55200000.0
2007-04-03 19:33:00,1.6292,1.6296,1.6292,1.6293,311600000.0
2007-04-03 19:34:00,1.6293,1.6293,1.6292,1.6293,85000000.0
2007-04-03 19:35:00,1.62925,1.6294,1.6292,1.6293,602200001.0
2007-04-03 19:36:00,1.6293,1.6296,1.62925,1.6294,1168800000.0
2007-04-03 19:37:00,1.6294,1.6294,1.62935,1.62935,143600000.0
2007-04-03 19:38:00,1.62935,1.6295,1.6293,1.6295,443100000.0
2007-04-03 19:39:00,1.6294,1.6295,1.62925,1.62925,151700001.0
2007-04-03 19:40:00,1.6293,1.6293,1.6293,1.6293,120500000.0
2007-04-03 19:41:00,1.6294,1.6294,1.62925,1.6294,520899992.0
2007-04-03 19:42:00,1.6294,1.6294,1.62925,1.62925,168800001.0
2007-04-03 19:43:00,1.62925,1.6293,1.6292,1.62925,621599998.0
2007-04-03 19:44:00,1.6293,1.6295,1.6293,1.6293,665599995.0
2007-04-03 19:45:00,1.62925,1.6294,1.62915,1.6292,385700009.0
2007-04-03 19:46:00,1.6294,1.62945,1.62925,1.62935,676028922.0
2007-04-03 19:47:00,1.62945,1.6297,1.62925,1.62965,623399997.0
2007-04-03 19:48:00,1.6297,1.6298,1.6294,1.6295,657200000.0
2007-04-03 19:49:00,1.6295,1.6296,1.62945,1.6295,389300002.0
2007-04-03 19:50:00,1.6295,1.6296,1.6294,1.6295,463099999.0
2007-04-03 19:51:00,1.6296,1.6296,1.6293,1.6294,570900003.0
2007-04-03 19:52:00,1.6294,1.6295,1.6294,1.6294,196900000.0
2007-04-03 19:53:00,1.6294,1.6296,1.6293,1.6295,281100000.0
2007-04-03 19:54:00,1.6296,1.6296,1.62915,1.6293,1157599998.0
2007-04-03 19:55:00,1.62925,1.6296,1.62925,1.6294,1096799999.0
2007-04-03 19:56:00,1.6295,1.6295,1.6294,1.6295,500800002.0
2007-04-03 19:57:00,1.6293,1.6296,1.6293,1.6295,624799997.0
2007-04-03 19:58:00,1.6294,1.6294,1.6293,1.6294,624799997.0
2007-04-03 19:59:00,1.6294,1.6294,1.62925,1.62925,1324199984.0
2007-04-03 20:00:00,1.6294,1.6296,1.62925,1.6294,1132000000.0
2007-04-03 20:01:00,1.6294,1.6296,1.6294,1.6294,778399999.0
2007-04-03 20:02:00,1.6294,1.6295,1.62935,1.6294,899199999.0
2007-04-03 20:03:00,1.6294,1.6295,1.62925,1.62925,835300005.0
2007-04-03 20:04:00,1.62935,1.6294,1.6292,1.6293,971600005.0
2007-04-03 20:05:00,1.62925,1.6294,1.6292,1.6294,407599999.0
2007-04-03 20:06:00,1.6294,1.6295,1.62925,1.6293,1144099999.0
2007-04-03 20:07:00,1.62925,1.6294,1.6292,1.6293,693999999.0
2007-04-03 20:08:00,1.62925,1.6293,1.6292,1.6292,177300000.0
2007-04-03 20:09:00,1.62915,1.6292,1.62915,1.6292,186400000.0
2007-04-03 20:10:00,1.6292,1.6292,1.6292,1.6292,36800000.0
2007-04-03 20:11:00,1.6292,1.6293,1.6292,1.6293,212000001.0
2007-04-03 20:12:00,1.6293,1.6293,1.62915,1.6292,476699997.0
2007-04-03 20:13:00,1.6293,1.6294,1.62925,1.62935,362600001.0
2007-04-03 20:14:00,1.62935,1.62955,1.6293,1.6294,851999998.0
2007-04-03 20:15:00,1.6294,1.6294,1.6292,1.6292,226300001.0
2007-04-03 20:16:00,1.6292,1.6292,1.629,1.62905,700799992.0
2007-04-03 20:17:00,1.6291,1.6292,1.62905,1.6292,135999995.0
2007-04-03 20:18:00,1.6292,1.6293,1.6291,1.6293,387699999.0
2007-04-03 20:19:00,1.6293,1.6293,1.62915,1.62915,100499999.0
2007-04-03 20:20:00,1.6292,1.6292,1.62905,1.6291,407199995.0
2007-04-03 20:21:00,1.6291,1.6292,1.6291,1.6291,436200001.0
2007-04-03 20:22:00,1.6291,1.6291,1.62905,1.6291,90399998.0
2007-04-03 20:23:00,1.6291,1.6291,1.62905,1.62905,298700007.0
2007-04-03 20:24:00,1.62905,1.6292,1.62905,1.6292,426200005.0
2007-04-03 20:25:00,1.6291,1.62915,1.62905,1.62905,378899998.0
2007-04-03 20:26:00,1.62905,1.6291,1.62905,1.6291,500100008.0
2007-04-03 20:27:00,1.6291,1.6292,1.6291,1.6291,448000000.0
2007-04-03 20:28:00,1.6291,1.6292,1.62905,1.6292,180000000.0
2007-04-03 20:29:00,1.6291,1.6292,1.62905,1.6291,435199997.0
2007-04-03 20:30:00,1.6291,1.6291,1.6291,1.6291,76800000.0
2007-04-03 20:31:00,1.6291,1.6291,1.6291,1.6291,136000000.0
2007-04-03 20:32:00,1.6292,1.6293,1.6292,1.6293,251200000.0
2007-04-03 20:33:00,1.6293,1.6294,1.6293,1.6293,100800000.0
2007-04-03 20:34:00,1.6293,1.6293,1.62925,1.6293,54700000.0
2007-04-03 20:35:00,1.62925,1.6293,1.6292,1.6293,60000000.0
2007-04-03 20:36:00,1.6293,1.6293,1.6293,1.6293,20800000.0
2007-04-03 20:37:00,1.6293,1.6294,1.6292,1.6293,153599999.0
2007-04-03 20:38:00,1.6293,1.6293,1.6292,1.6293,55200000.0
2007-04-03 20:39:00,1.6293,1.6293,1.6293,1.6293,6400000.0
2007-04-03 20:40:00,1.6293,1.6293,1.6292,1.6292,165600000.0
2007-04-03 20:41:00,1.6291,1.6292,1.6291,1.62915,183800001.0
2007-04-03 20:42:00,1.62915,1.62915,1.6291,1.6291,194400000.0
2007-04-03 20:43:00,1.6291,1.6291,1.629,1.6291,206099999.0
2007-04-03 20:44:00,1.6291,1.6291,1.62905,1.6291,350000000.0
2007-04-03 20:45:00,1.62905,1.6292,1.62905,1.6291,298799996.0
2007-04-03 20:46:00,1.6291,1.6291,1.62905,1.6291,579499998.0
2007-04-03 20:47:00,1.6291,1.6293,1.6291,1.62925,596200003.0
2007-04-03 20:48:00,1.6293,1.6293,1.6292,1.6292,154400002.0
2007-04-03 20:49:00,1.62915,1.6292,1.62915,1.6292,189999998.0
2007-04-03 20:50:00,1.6292,1.6293,1.62915,1.6293,95200000.0
2007-04-03 20:51:00,1.6293,1.6294,1.62925,1.6294,120800000.0
2007-04-03 20:52:00,1.6294,1.6294,1.62925,1.6294,128399999.0
2007-04-03 20:53:00,1.62935,1.6294,1.6292,1.6293,286200001.0
2007-04-03 20:54:00,1.6293,1.6293,1.6291,1.6292,504799999.0
2007-04-03 20:55:00,1.6292,1.6292,1.6291,1.6291,295199992.0
2007-04-03 20:56:00,1.6291,1.6292,1.6291,1.6292,116799998.0
2007-04-03 20:57:00,1.6292,1.6292,1.62915,1.6292,96000000.0
2007-04-03 20:58:00,1.62915,1.6292,1.62915,1.6292,29500000.0
2007-04-03 20:59:00,1.62915,1.6292,1.62915,1.6292,126500001.0
2007-04-03 21:00:00,1.6292,1.6293,1.62915,1.6292,168600000.0
2007-04-03 21:01:00,1.6293,1.6293,1.6292,1.6292,13700000.0
2007-04-03 21:02:00,1.6293,1.6293,1.6292,1.6293,16800000.0
2007-04-03 21:03:00,1.6292,1.6293,1.6292,1.6293,34400000.0
2007-04-03 21:04:00,1.6293,1.6296,1.6293,1.6295,354299999.0
2007-04-03 21:05:00,1.62945,1.6296,1.6293,1.6294,148200000.0
2007-04-03 21:06:00,1.6294,1.6296,1.62935,1.6296,268999999.0
2007-04-03 21:07:00,1.6296,1.6296,1.6294,1.6294,103400000.0
2007-04-03 21:08:00,1.6294,1.6295,1.6294,1.6295,163000000.0
2007-04-03 21:09:00,1.6294,1.6295,1.6294,1.6294,189800000.0
2007-04-03 21:10:00,1.6294,1.6295,1.62935,1.62935,276999999.0
2007-04-03 21:11:00,1.6294,1.6294,1.6294,1.6294,36800000.0
2007-04-03 21:12:00,1.6293,1.6294,1.62925,1.6293,219899998.0
2007-04-03 21:13:00,1.6294,1.6295,1.6294,1.6295,183100000.0
2007-04-03 21:14:00,1.6296,1.6296,1.6294,1.6296,256799999.0
2007-04-03 21:15:00,1.6296,1.6296,1.6295,1.6295,116800001.0
2007-04-03 21:16:00,1.6295,1.6296,1.6294,1.6295,163200000.0
2007-04-03 21:17:00,1.6295,1.6296,1.6294,1.6296,173100000.0
2007-04-03 21:18:00,1.6296,1.6296,1.6296,1.6296,49700000.0
2007-04-03 21:19:00,1.6296,1.6296,1.6294,1.6295,319200000.0
2007-04-03 21:20:00,1.6295,1.6296,1.62945,1.6296,208100000.0
2007-04-03 21:21:00,1.6296,1.6296,1.6295,1.62955,66000000.0
2007-04-03 21:22:00,1.6295,1.6295,1.62935,1.6294,147399998.0
2007-04-03 21:23:00,1.6295,1.6295,1.62935,1.6294,55700000.0
2007-04-03 21:24:00,1.6294,1.6294,1.6294,1.6294,5600000.0
2007-04-03 21:25:00,1.6294,1.6294,1.6294,1.6294,12800000.0
2007-04-03 21:26:00,1.6294,1.6294,1.6294,1.6294,13600000.0
2007-04-03 21:27:00,1.6294,1.6294,1.6294,1.6294,50400000.0
2007-04-03 21:28:00,1.6294,1.6294,1.62935,1.62935,54400000.0
2007-04-03 21:29:00,1.6294,1.6296,1.6294,1.6295,272799999.0
2007-04-03 21:30:00,1.62945,1.6295,1.6294,1.62945,67100001.0
2007-04-03 21:31:00,1.6295,1.6295,1.6295,1.6295,2400000.0
2007-04-03 21:32:00,1.62945,1.6295,1.62935,1.62945,74200000.0
2007-04-03 21:33:00,1.6295,1.6295,1.62935,1.6294,327499999.0
2007-04-03 21:34:00,1.6294,1.6294,1.6294,1.6294,114400000.0
2007-04-03 21:35:00,1.6294,1.6295,1.6294,1.6295,76800000.0
2007-04-03 21:36:00,1.6294,1.6295,1.6294,1.6294,67200000.0
2007-04-03 21:37:00,1.6294,1.6295,1.6294,1.6294,177599999.0
2007-04-03 21:38:00,1.62893,1.62911,1.62881,1.62911,231200000.0
2007-04-03 21:39:00,1.6294,1.6294,1.62935,1.62935,171099999.0
2007-04-03 21:40:00,1.62921,1.62921,1.62881,1.62895,197200000.0
2007-04-03 21:41:00,1.6294,1.6296,1.6294,1.6295,375899994.0
2007-04-03 21:42:00,1.6295,1.6296,1.6295,1.6296,33600000.0
2007-04-03 21:43:00,1.6296,1.6296,1.62955,1.6296,102599999.0
2007-04-03 21:44:00,1.6296,1.6296,1.62955,1.62955,363799999.0
2007-04-03 21:45:00,1.6296,1.6297,1.6296,1.6296,47200000.0
2007-04-03 21:46:00,1.6296,1.6297,1.6296,1.6297,44000001.0
2007-04-03 21:47:00,1.6296,1.6297,1.6296,1.6296,94400002.0
2007-04-03 21:48:00,1.6296,1.6296,1.6296,1.6296,11200000.0
2007-04-03 21:49:00,1.6296,1.6296,1.6295,1.6295,396000001.0
2007-04-03 21:50:00,1.62955,1.6297,1.6295,1.6296,192700003.0
2007-04-03 21:51:00,1.6296,1.6297,1.6296,1.6296,100500000.0
2007-04-03 21:52:00,1.6296,1.6297,1.62955,1.6296,189200000.0
2007-04-03 21:53:00,1.6296,1.6296,1.6295,1.62955,179199998.0
2007-04-03 21:54:00,1.6296,1.6296,1.6295,1.6295,148000000.0
2007-04-03 21:55:00,1.62955,1.62955,1.6295,1.6295,136000000.0
2007-04-03 21:56:00,1.62955,1.62955,1.62925,1.62925,304200001.0
2007-04-03 21:57:00,1.6293,1.6294,1.62925,1.6293,97500000.0
2007-04-03 21:58:00,1.62925,1.6293,1.62925,1.6293,145500000.0
2007-04-03 21:59:00,1.6293,1.6294,1.6293,1.6294,39200000.0
2007-04-03 22:00:00,1.6294,1.6294,1.6294,1.6294,4800000.0
2007-04-03 22:01:00,1.6294,1.6295,1.62935,1.6295,56000000.0
2007-04-03 22:02:00,1.6296,1.6297,1.6294,1.62945,397600001.0
2007-04-03 22:03:00,1.62945,1.6296,1.62945,1.6295,116000001.0
2007-04-03 22:04:00,1.6295,1.6296,1.6294,1.6295,151299999.0
2007-04-03 22:05:00,1.6295,1.6295,1.6295,1.6295,11200000.0
2007-04-03 22:06:00,1.6296,1.6297,1.6295,1.6295,88800000.0
2007-04-03 22:07:00,1.6295,1.6295,1.6294,1.6295,49600000.0
2007-04-03 22:08:00,1.6295,1.6295,1.6295,1.6295,3200000.0
2007-04-03 22:09:00,1.6295,1.6295,1.6294,1.6295,82700000.0
2007-04-03 22:10:00,1.6296,1.6296,1.6295,1.6295,13200000.0
2007-04-03 22:11:00,1.6294,1.6296,1.62935,1.6295,176599998.0
2007-04-03 22:12:00,1.6295,1.6295,1.6295,1.6295,17600000.0
2007-04-03 22:13:00,1.6295,1.6295,1.6295,1.6295,1600000.0
2007-04-03 22:14:00,1.6295,1.6295,1.6295,1.6295,7200000.0
2007-04-03 22:15:00,1.6295,1.6295,1.6295,1.6295,12000000.0
2007-04-03 22:16:00,1.6295,1.6295,1.62935,1.6294,144499998.0
2007-04-03 22:17:00,1.62935,1.6295,1.62935,1.6294,283899999.0
2007-04-03 22:18:00,1.6294,1.6294,1.62935,1.62935,51200000.0
2007-04-03 22:19:00,1.6294,1.6295,1.6293,1.6295,180100000.0
2007-04-03 22:20:00,1.6294,1.6295,1.6294,1.6295,222399999.0
2007-04-03 22:21:00,1.62945,1.6295,1.62945,1.6295,57600000.0
2007-04-03 22:22:00,1.62945,1.6295,1.62945,1.6295,94400000.0
2007-04-03 22:23:00,1.6295,1.6296,1.6294,1.6294,45600000.0
2007-04-03 22:24:00,1.6295,1.6295,1.6294,1.6294,103200002.0
2007-04-03 22:25:00,1.62945,1.62945,1.62945,1.62945,8000000.0
2007-04-03 22:26:00,1.62932,1.62936,1.62912,1.6292,171899999.0
2007-04-03 22:27:00,1.6295,1.6296,1.62945,1.6296,62100000.0
2007-04-03 22:28:00,1.62936,1.62944,1.62914,1.62944,151699997.0
2007-04-03 22:29:00,1.6295,1.6295,1.62945,1.62945,69600000.0
2007-04-03 22:30:00,1.6295,1.6295,1.6295,1.6295,4800000.0
2007-04-03 22:31:00,1.62945,1.62945,1.62945,1.62945,24000000.0
2007-04-03 22:32:00,1.6295,1.6295,1.6294,1.6294,45600000.0
2007-04-03 22:33:00,1.6294,1.6294,1.6294,1.6294,64000000.0
2007-04-03 22:34:00,1.6294,1.6294,1.6294,1.6294,4800000.0
2007-04-03 22:35:00,1.6294,1.6294,1.6294,1.6294,9700000.0
2007-04-03 22:36:00,1.6294,1.6294,1.6294,1.6294,4000000.0
2007-04-03 22:37:00,1.62918,1.62918,1.62876,1.62886,68799998.0
2007-04-03 22:38:00,1.629,1.62912,1.62896,1.62909,125199998.0
2007-04-03 22:39:00,1.62933,1.62935,1.6293,1.6293,85300002.0
2007-04-03 22:40:00,1.6294,1.6294,1.62935,1.62935,315800001.0
2007-04-03 22:41:00,1.6294,1.6294,1.62935,1.6294,80999998.0
2007-04-03 22:42:00,1.62955,1.62955,1.62955,1.62955,24000000.0
2007-04-03 22:43:00,1.62955,1.6296,1.62955,1.6296,17600000.0
2007-04-03 22:44:00,1.62955,1.62965,1.62955,1.62965,78700000.0
2007-04-03 22:45:00,1.62955,1.62962,1.62901,1.62962,416000003.0
2007-04-03 22:46:00,1.62933,1.62946,1.62914,1.62918,192000001.0
2007-04-03 22:47:00,1.62937,1.6296,1.62907,1.62933,287200002.0
2007-04-03 22:48:00,1.6296,1.6296,1.62955,1.62955,40000000.0
2007-04-03 22:49:00,1.6295,1.6296,1.6295,1.6295,188300000.0
2007-04-03 22:50:00,1.6295,1.6296,1.6295,1.6295,126900000.0
2007-04-03 22:51:00,1.6296,1.6296,1.62955,1.6296,50400000.0
2007-04-03 22:52:00,1.62955,1.6296,1.62955,1.6296,46400000.0
2007-04-03 22:53:00,1.62955,1.62955,1.62955,1.62955,8000000.0
2007-04-03 22:54:00,1.6296,1.6296,1.6296,1.6296,2700000.0
2007-04-03 22:55:00,1.6296,1.6296,1.6295,1.6296,32500000.0
2007-04-03 22:56:00,1.6296,1.6296,1.6296,1.6296,4800000.0
2007-04-03 22:57:00,1.6296,1.6296,1.6294,1.6295,107200001.0
2007-04-03 22:58:00,1.6296,1.6296,1.6296,1.6296,8000000.0
2007-04-03 22:59:00,1.6297,1.6297,1.6295,1.6295,14400000.0
2007-04-03 23:00:00,1.6295,1.6296,1.62945,1.62945,106800000.0
2007-04-03 23:01:00,1.62945,1.6295,1.62945,1.62945,36600000.0
2007-04-03 23:02:00,1.6295,1.6296,1.6294,1.6296,32000000.0
2007-04-03 23:03:00,1.6296,1.6296,1.6294,1.6296,29600000.0
2007-04-03 23:04:00,1.6296,1.6296,1.6295,1.6296,23500000.0
2007-04-03 23:05:00,1.6295,1.6296,1.6295,1.6296,116899999.0
2007-04-03 23:06:00,1.6295,1.6296,1.6295,1.6296,82800000.0
2007-04-03 23:07:00,1.6296,1.6296,1.6296,1.6296,36000000.0
2007-04-03 23:08:00,1.6296,1.6296,1.6296,1.6296,26400000.0
2007-04-03 23:09:00,1.6296,1.6296,1.62945,1.62945,44800000.0
2007-04-03 23:10:00,1.6295,1.6295,1.6295,1.6295,10400000.0
2007-04-03 23:11:00,1.6295,1.6295,1.6295,1.6295,30400000.0
2007-04-03 23:12:00,1.6295,1.6296,1.6295,1.6296,84800000.0
2007-04-03 23:13:00,1.6296,1.6296,1.6296,1.6296,8000000.0
2007-04-03 23:14:00,1.6296,1.6296,1.62945,1.6296,86599999.0
2007-04-03 23:15:00,1.6296,1.6296,1.6295,1.6296,44800000.0
2007-04-03 23:16:00,1.6296,1.6296,1.6295,1.6296,28000000.0
2007-04-03 23:17:00,1.6296,1.6296,1.62955,1.6296,71699999.0
2007-04-03 23:18:00,1.6296,1.6296,1.62955,1.6296,77200000.0
2007-04-03 23:19:00,1.6296,1.6296,1.6295,1.6296,186399999.0
2007-04-03 23:20:00,1.6296,1.6296,1.62955,1.62955,106400001.0
2007-04-03 23:21:00,1.6297,1.6297,1.6296,1.6296,7200000.0
2007-04-03 23:22:00,1.6295,1.6295,1.6295,1.6295,18400000.0
2007-04-03 23:23:00,1.6296,1.6296,1.6296,1.6296,1600000.0
2007-04-03 23:24:00,1.6295,1.6296,1.6295,1.6296,24000000.0
2007-04-03 23:25:00,1.6296,1.6296,1.6295,1.6295,24800000.0
2007-04-03 23:26:00,1.6295,1.6295,1.62945,1.6295,66200000.0
2007-04-03 23:27:00,1.6296,1.6296,1.6296,1.6296,9600000.0
2007-04-03 23:28:00,1.6296,1.6296,1.6296,1.6296,11200000.0
2007-04-03 23:29:00,1.6296,1.6296,1.6296,1.6296,500000.0
2007-04-03 23:30:00,1.62949,1.6295,1.62919,1.62929,185199997.0
2007-04-03 23:31:00,1.6295,1.6295,1.6295,1.6295,42400000.0
2007-04-03 23:32:00,1.6295,1.6295,1.6294,1.6294,175900001.0
2007-04-03 23:33:00,1.6295,1.6295,1.6294,1.6295,30099999.0
2007-04-03 23:34:00,1.6295,1.6295,1.6294,1.6295,49600000.0
2007-04-03 23:35:00,1.6295,1.6295,1.6294,1.6294,24000000.0
2007-04-03 23:36:00,1.6294,1.6295,1.6294,1.6294,20000000.0
2007-04-03 23:37:00,1.6295,1.6295,1.62945,1.62945,39000000.0
2007-04-03 23:38:00,1.6295,1.6295,1.6295,1.6295,6400000.0
2007-04-03 23:39:00,1.62928,1.62952,1.62921,1.62952,58400000.0
2007-04-03 23:40:00,1.62945,1.6295,1.62945,1.6295,35200000.0
2007-04-03 23:41:00,1.6295,1.6295,1.62945,1.6295,22400000.0
2007-04-03 23:42:00,1.62945,1.6295,1.6294,1.62945,76900001.0
2007-04-03 23:43:00,1.6295,1.6295,1.62945,1.62945,57600000.0
2007-04-03 23:44:00,1.6295,1.6295,1.62945,1.6295,12800000.0
2007-04-03 23:45:00,1.62945,1.6295,1.62925,1.62925,212800000.0
2007-04-03 23:46:00,1.6292,1.62945,1.6292,1.62935,207000000.0
2007-04-03 23:47:00,1.6293,1.6294,1.6293,1.6294,88600000.0
2007-04-03 23:48:00,1.6294,1.6295,1.6294,1.6295,42400000.0
2007-04-03 23:49:00,1.6295,1.6295,1.62945,1.62945,57600000.0
2007-04-03 23:50:00,1.62945,1.6296,1.62945,1.6295,76000001.0
2007-04-03 23:51:00,1.6294,1.6295,1.6294,1.62945,143799997.0
2007-04-03 23:52:00,1.62945,1.6295,1.62935,1.6294,181600000.0
2007-04-03 23:53:00,1.62935,1.6294,1.62935,1.6294,67900000.0
2007-04-03 23:54:00,1.6296,1.6296,1.62955,1.62955,93600000.0
2007-04-03 23:55:00,1.6294,1.6295,1.6294,1.6295,63400000.0
2007-04-03 23:56:00,1.62945,1.6295,1.62945,1.6295,55400000.0
2007-04-03 23:57:00,1.6295,1.6296,1.62945,1.6295,112700003.0
2007-04-03 23:58:00,1.6295,1.6296,1.62945,1.62945,76800000.0
2007-04-03 23:59:00,1.62955,1.62955,1.62955,1.62955,48000000.0
2007-04-04 00:00:00,1.6295,1.6295,1.62925,1.62925,63200000.0
2007-04-04 00:01:00,1.62925,1.6293,1.62925,1.6293,22400000.0
2007-04-04 00:02:00,1.62866,1.62901,1.62866,1.62901,52800000.0
2007-04-04 00:03:00,1.6292,1.6293,1.6292,1.6292,55800001.0
2007-04-04 00:04:00,1.6293,1.6294,1.6292,1.6294,229799998.0
2007-04-04 00:05:00,1.6294,1.6294,1.6294,1.6294,9600000.0
2007-04-04 00:06:00,1.6294,1.6294,1.6294,1.6294,12800000.0
2007-04-04 00:07:00,1.6294,1.6294,1.6294,1.6294,6400000.0
2007-04-04 00:08:00,1.6294,1.6294,1.6294,1.6294,8000000.0
2007-04-04 00:09:00,1.62918,1.62918,1.62867,1.62911,104000000.0
2007-04-04 00:10:00,1.6293,1.6294,1.6293,1.6294,56800000.0
2007-04-04 00:11:00,1.6294,1.62945,1.62897,1.62897,114199995.0
2007-04-04 00:12:00,1.62892,1.62926,1.62887,1.62925,334599996.0
2007-04-04 00:13:00,1.6294,1.6294,1.6294,1.6294,14400000.0
2007-04-04 00:14:00,1.6294,1.6294,1.62935,1.62935,62300000.0
2007-04-04 00:15:00,1.62935,1.6294,1.62935,1.6294,17600000.0
2007-04-04 00:16:00,1.62919,1.62919,1.62896,1.62916,125499998.0
2007-04-04 00:17:00,1.6293,1.6293,1.62917,1.62919,112700001.0
2007-04-04 00:18:00,1.62874,1.62914,1.62859,1.62859,170400000.0
2007-04-04 00:19:00,1.6294,1.6294,1.6293,1.6293,78400000.0
2007-04-04 00:20:00,1.6293,1.6293,1.62925,1.62925,98199999.0
2007-04-04 00:21:00,1.62904,1.62915,1.62904,1.62904,134399996.0
2007-04-04 00:22:00,1.6292,1.6292,1.6292,1.6292,19200001.0
2007-04-04 00:23:00,1.6293,1.6294,1.6292,1.6292,161000004.0
2007-04-04 00:24:00,1.62925,1.62925,1.6292,1.6292,78400002.0
2007-04-04 00:25:00,1.62927,1.62927,1.62849,1.62849,151899997.0
2007-04-04 00:26:00,1.6293,1.6294,1.6293,1.6294,60000000.0
2007-04-04 00:27:00,1.6294,1.6294,1.6294,1.6294,52800000.0
2007-04-04 00:28:00,1.6293,1.6293,1.6293,1.6293,49600002.0
2007-04-04 00:29:00,1.62886,1.62917,1.62868,1.62917,260199996.0
2007-04-04 00:30:00,1.62917,1.62919,1.62872,1.62872,57500000.0
2007-04-04 00:31:00,1.62914,1.62914,1.62878,1.62878,40000000.0
2007-04-04 00:32:00,1.6293,1.6293,1.6293,1.6293,40799999.0
2007-04-04 00:33:00,1.6293,1.6293,1.6293,1.6293,56800001.0
2007-04-04 00:34:00,1.6293,1.6293,1.62925,1.62925,80200000.0
2007-04-04 00:35:00,1.6293,1.6293,1.6293,1.6293,7200000.0
2007-04-04 00:36:00,1.6293,1.6293,1.62925,1.62925,80500000.0
2007-04-04 00:37:00,1.62925,1.6294,1.62925,1.6293,60700000.0
2007-04-04 00:38:00,1.62893,1.62906,1.6287,1.62906,181200000.0
2007-04-04 00:39:00,1.6291,1.62925,1.62879,1.62925,116300000.0
2007-04-04 00:40:00,1.6293,1.6293,1.6293,1.6293,56800000.0
2007-04-04 00:41:00,1.6293,1.6293,1.6293,1.6293,80000000.0
2007-04-04 00:42:00,1.62898,1.62905,1.62859,1.62905,227499990.0
2007-04-04 00:43:00,1.6294,1.62955,1.6294,1.62945,73500000.0
2007-04-04 00:44:00,1.6296,1.6296,1.6294,1.6295,194400000.0
2007-04-04 00:45:00,1.6295,1.6296,1.6295,1.6295,147300001.0
2007-04-04 00:46:00,1.62955,1.62955,1.62955,1.62955,12000000.0
2007-04-04 00:47:00,1.6296,1.6297,1.6295,1.62955,109900001.0
2007-04-04 00:48:00,1.6296,1.6296,1.6294,1.6295,125800000.0
2007-04-04 00:49:00,1.6296,1.6296,1.6294,1.6294,38400000.0
2007-04-04 00:50:00,1.6294,1.6294,1.6293,1.6293,19200000.0
2007-04-04 00:51:00,1.6293,1.6293,1.62925,1.6293,55200000.0
2007-04-04 00:52:00,1.6293,1.6294,1.6293,1.6293,60800000.0
2007-04-04 00:53:00,1.6293,1.6294,1.6292,1.6294,48000000.0
2007-04-04 00:54:00,1.6294,1.6294,1.6294,1.6294,104000000.0
2007-04-04 00:55:00,1.6294,1.6294,1.6293,1.6293,112000000.0
2007-04-04 00:56:00,1.6293,1.6293,1.62925,1.62925,102200000.0
2007-04-04 00:57:00,1.6293,1.6293,1.62925,1.6293,157799999.0
2007-04-04 00:58:00,1.6293,1.6294,1.6293,1.6294,20000000.0
2007-04-04 00:59:00,1.6294,1.6294,1.6294,1.6294,22400000.0
2007-04-04 01:00:00,1.6294,1.6294,1.6294,1.6294,41600000.0
2007-04-04 01:01:00,1.6294,1.6294,1.6294,1.6294,48800000.0
2007-04-04 01:02:00,1.6294,1.6294,1.6294,1.6294,36000000.0
2007-04-04 01:03:00,1.62897,1.62923,1.62897,1.62899,1814900013.0
2007-04-04 01:04:00,1.62865,1.62917,1.62858,1.62905,314399994.0
2007-04-04 01:05:00,1.62887,1.62924,1.62871,1.62905,1383100006.0
2007-04-04 01:06:00,1.6294,1.6294,1.6294,1.6294,4000000.0
2007-04-04 01:07:00,1.6294,1.6294,1.62925,1.62925,86300000.0
2007-04-04 01:08:00,1.6294,1.6294,1.6294,1.6294,1600000.0
2007-04-04 01:09:00,1.62877,1.62942,1.62865,1.62917,358899996.0
2007-04-04 01:10:00,1.6294,1.6294,1.62935,1.6294,26000000.0
2007-04-04 01:11:00,1.62904,1.62929,1.62889,1.629,404699991.0
2007-04-04 01:12:00,1.6294,1.6294,1.6293,1.6293,85599997.0
2007-04-04 01:13:00,1.6293,1.6293,1.62925,1.6293,179899998.0
2007-04-04 01:14:00,1.6293,1.6293,1.6291,1.6292,161000001.0
2007-04-04 01:15:00,1.62915,1.62915,1.6291,1.6291,64000000.0
2007-04-04 01:16:00,1.6291,1.6291,1.6291,1.6291,82400000.0
2007-04-04 01:17:00,1.6292,1.6292,1.6292,1.6292,4800000.0
2007-04-04 01:18:00,1.6292,1.6293,1.6292,1.6293,92000002.0
2007-04-04 01:19:00,1.6293,1.6295,1.6292,1.6293,213899999.0
2007-04-04 01:20:00,1.6293,1.6293,1.6292,1.6293,112800000.0
2007-04-04 01:21:00,1.6292,1.6293,1.6292,1.6293,25600000.0
2007-04-04 01:22:00,1.6292,1.6293,1.6292,1.6293,54400000.0
2007-04-04 01:23:00,1.6293,1.6293,1.62915,1.62925,120699999.0
2007-04-04 01:24:00,1.6292,1.6293,1.6292,1.6293,30400000.0
2007-04-04 01:25:00,1.6293,1.6294,1.6292,1.6293,221199998.0
2007-04-04 01:26:00,1.6294,1.6295,1.6293,1.6293,55200000.0
2007-04-04 01:27:00,1.6293,1.62935,1.6293,1.62935,38400000.0
2007-04-04 01:28:00,1.62935,1.62935,1.62935,1.62935,16000000.0
2007-04-04 01:29:00,1.62935,1.62935,1.62935,1.62935,8000000.0
2007-04-04 01:30:00,1.62935,1.62935,1.6292,1.6292,214100000.0
2007-04-04 01:31:00,1.6293,1.6293,1.6291,1.6292,128700000.0
2007-04-04 01:32:00,1.6294,1.6296,1.6294,1.6295,93600000.0
2007-04-04 01:33:00,1.6295,1.6295,1.6292,1.6292,686399997.0
2007-04-04 01:34:00,1.6292,1.6292,1.6292,1.6292,45600000.0
2007-04-04 01:35:00,1.6292,1.6293,1.6292,1.6292,74600000.0
2007-04-04 01:36:00,1.6292,1.6292,1.62915,1.62915,203400001.0
2007-04-04 01:37:00,1.62915,1.62915,1.629,1.62905,566400003.0
2007-04-04 01:38:00,1.6289,1.6292,1.6289,1.6292,407799999.0
2007-04-04 01:39:00,1.6292,1.6293,1.62915,1.6292,218100000.0
2007-04-04 01:40:00,1.6292,1.6293,1.6291,1.6293,195200003.0
2007-04-04 01:41:00,1.6293,1.6293,1.6291,1.6292,337900007.0
2007-04-04 01:42:00,1.6292,1.6292,1.6292,1.6292,44800001.0
2007-04-04 01:43:00,1.6292,1.6292,1.6291,1.6291,181600004.0
2007-04-04 01:44:00,1.6291,1.6294,1.6291,1.62925,250399999.0
2007-04-04 01:45:00,1.62925,1.62925,1.62915,1.6292,99200001.0
2007-04-04 01:46:00,1.6292,1.6292,1.6292,1.6292,42400000.0
2007-04-04 01:47:00,1.6292,1.6293,1.6292,1.6293,168799998.0
2007-04-04 01:48:00,1.6292,1.6293,1.6292,1.6293,60000001.0
2007-04-04 01:49:00,1.6293,1.6293,1.6293,1.6293,24800000.0
2007-04-04 01:50:00,1.6293,1.6293,1.6292,1.6293,111199999.0
2007-04-04 01:51:00,1.6293,1.6293,1.6293,1.6293,16800000.0
2007-04-04 01:52:00,1.6293,1.6293,1.6292,1.6292,183100000.0
2007-04-04 01:53:00,1.6292,1.6292,1.62915,1.62915,145600001.0
2007-04-04 01:54:00,1.6292,1.6292,1.6292,1.6292,35200000.0
2007-04-04 01:55:00,1.6292,1.6292,1.6292,1.6292,14400000.0
2007-04-04 01:56:00,1.6292,1.6292,1.6292,1.6292,6400000.0
2007-04-04 01:57:00,1.62886,1.62902,1.6287,1.6287,353699997.0
2007-04-04 01:58:00,1.6287,1.62891,1.6285,1.62891,152399998.0
2007-04-04 01:59:00,1.6292,1.6292,1.6291,1.6291,107999997.0
2007-04-04 02:00:00,1.6291,1.6291,1.62905,1.62905,161199995.0
2007-04-04 02:01:00,1.6291,1.6292,1.62905,1.62905,200599998.0
2007-04-04 02:02:00,1.6291,1.6292,1.62905,1.6291,384099993.0
2007-04-04 02:03:00,1.6291,1.6291,1.6291,1.6291,24000000.0
2007-04-04 02:04:00,1.62898,1.62908,1.62859,1.62906,213999998.0
2007-04-04 02:05:00,1.6291,1.6291,1.6291,1.6291,104300000.0
2007-04-04 02:06:00,1.6291,1.6291,1.6291,1.6291,273600000.0
2007-04-04 02:07:00,1.6292,1.6292,1.6292,1.6292,121600000.0
2007-04-04 02:08:00,1.6292,1.6292,1.62915,1.6292,161700000.0
2007-04-04 02:09:00,1.6292,1.6292,1.6292,1.6292,123200000.0
2007-04-04 02:10:00,1.62877,1.62901,1.62856,1.6286,26400000.0
2007-04-04 02:11:00,1.62915,1.6292,1.6291,1.6292,153600000.0
2007-04-04 02:12:00,1.6292,1.6292,1.6292,1.6292,49600000.0
2007-04-04 02:13:00,1.6292,1.6292,1.62915,1.6292,100800000.0
2007-04-04 02:14:00,1.6292,1.6292,1.6292,1.6292,12800000.0
2007-04-04 02:15:00,1.62915,1.6293,1.62915,1.6293,76800000.0
2007-04-04 02:16:00,1.6293,1.6293,1.6292,1.6292,129499999.0
2007-04-04 02:17:00,1.6292,1.6292,1.62915,1.6292,265599998.0
2007-04-04 02:18:00,1.6292,1.6292,1.6291,1.62915,254399996.0
2007-04-04 02:19:00,1.6291,1.6291,1.6291,1.6291,76800000.0
2007-04-04 02:20:00,1.6291,1.6291,1.62905,1.6291,332400002.0
2007-04-04 02:21:00,1.6291,1.6291,1.62905,1.62905,215200000.0
2007-04-04 02:22:00,1.62865,1.62888,1.62861,1.62876,614400003.0
2007-04-04 02:23:00,1.62905,1.6291,1.62905,1.62905,191400000.0
2007-04-04 02:24:00,1.6291,1.6291,1.6291,1.6291,230400000.0
2007-04-04 02:25:00,1.6291,1.6292,1.62905,1.62905,498499999.0
2007-04-04 02:26:00,1.6292,1.6294,1.6292,1.6294,134399999.0
2007-04-04 02:27:00,1.6294,1.6294,1.6294,1.6294,24800000.0
2007-04-04 02:28:00,1.6294,1.6294,1.62935,1.6294,54900000.0
2007-04-04 02:29:00,1.6294,1.6294,1.62915,1.6292,284100001.0
2007-04-04 02:30:00,1.6292,1.6292,1.6291,1.62915,161700003.0
2007-04-04 02:31:00,1.6292,1.6293,1.62915,1.6292,81600000.0
2007-04-04 02:32:00,1.6292,1.62925,1.6292,1.62925,294100000.0
2007-04-04 02:33:00,1.62915,1.62925,1.62915,1.6292,118300002.0
2007-04-04 02:34:00,1.6292,1.6293,1.6291,1.6291,348500000.0
2007-04-04 02:35:00,1.62915,1.62915,1.62915,1.62915,16000000.0
2007-04-04 02:36:00,1.62915,1.62915,1.62905,1.62905,83200001.0
2007-04-04 02:37:00,1.6291,1.6292,1.6291,1.62915,90400000.0
2007-04-04 02:38:00,1.6293,1.6293,1.6291,1.6293,219300000.0
2007-04-04 02:39:00,1.6293,1.6293,1.62915,1.6292,107200000.0
2007-04-04 02:40:00,1.6292,1.6292,1.62915,1.62915,149599998.0
2007-04-04 02:41:00,1.6292,1.6292,1.62915,1.6292,85699998.0
2007-04-04 02:42:00,1.6292,1.6292,1.62915,1.62915,198299999.0
2007-04-04 02:43:00,1.6292,1.6293,1.6291,1.6293,198400000.0
2007-04-04 02:44:00,1.6293,1.6294,1.62915,1.6292,115200002.0
2007-04-04 02:45:00,1.6292,1.6293,1.62915,1.6292,111700001.0
2007-04-04 02:46:00,1.6292,1.6293,1.62915,1.6293,209999998.0
2007-04-04 02:47:00,1.6292,1.6294,1.6292,1.62935,393499996.0
2007-04-04 02:48:00,1.6294,1.6296,1.62935,1.62945,358400001.0
2007-04-04 02:49:00,1.6295,1.6296,1.62945,1.6296,237199995.0
2007-04-04 02:50:00,1.6296,1.6296,1.62945,1.62955,287600002.0
2007-04-04 02:51:00,1.6296,1.6296,1.62955,1.6296,40000000.0
2007-04-04 02:52:00,1.6296,1.6296,1.6296,1.6296,31200000.0
2007-04-04 02:53:00,1.6296,1.6296,1.6296,1.6296,38400000.0
2007-04-04 02:54:00,1.6296,1.6296,1.6295,1.6295,67000000.0
2007-04-04 02:55:00,1.6294,1.6295,1.6294,1.6295,265399996.0
2007-04-04 02:56:00,1.6294,1.6295,1.6294,1.6295,226400000.0
2007-04-04 02:57:00,1.6295,1.6296,1.6294,1.6295,458400000.0
2007-04-04 02:58:00,1.6295,1.6295,1.6295,1.6295,72000000.0
2007-04-04 02:59:00,1.6295,1.6295,1.6294,1.6295,64800000.0
2007-04-04 03:00:00,1.6295,1.6295,1.6295,1.6295,126400000.0
2007-04-04 03:01:00,1.6295,1.6295,1.6293,1.6294,240000000.0
2007-04-04 03:02:00,1.6294,1.6295,1.6294,1.6294,205600001.0
2007-04-04 03:03:00,1.6294,1.6294,1.6294,1.6294,373599989.0
2007-04-04 03:04:00,1.6294,1.6294,1.6293,1.62935,235200001.0
2007-04-04 03:05:00,1.6294,1.6294,1.6294,1.6294,72000000.0
2007-04-04 03:06:00,1.6294,1.6296,1.62935,1.6295,358599994.0
2007-04-04 03:07:00,1.6295,1.6295,1.6294,1.6294,131200000.0
2007-04-04 03:08:00,1.6294,1.6294,1.62935,1.6294,133600000.0
2007-04-04 03:09:00,1.6294,1.6294,1.62935,1.6294,156800001.0
2007-04-04 03:10:00,1.6294,1.6296,1.62935,1.62945,167099996.0
2007-04-04 03:11:00,1.6295,1.6295,1.62945,1.62945,72700000.0
2007-04-04 03:12:00,1.6295,1.6295,1.6295,1.6295,14400000.0
2007-04-04 03:13:00,1.6295,1.6295,1.62945,1.6295,71600000.0
2007-04-04 03:14:00,1.62945,1.62945,1.6294,1.6294,66400000.0
2007-04-04 03:15:00,1.62897,1.62931,1.6288,1.6293,191400000.0
2007-04-04 03:16:00,1.6293,1.6294,1.62892,1.62921,70400000.0
2007-04-04 03:17:00,1.62925,1.62925,1.62884,1.62922,69600000.0
2007-04-04 03:18:00,1.6295,1.6295,1.6294,1.6294,56800000.0
2007-04-04 03:19:00,1.6294,1.6294,1.6294,1.6294,46400000.0
2007-04-04 03:20:00,1.6294,1.6294,1.62935,1.6294,168800000.0
2007-04-04 03:21:00,1.62935,1.6294,1.62935,1.6294,226399998.0
2007-04-04 03:22:00,1.62935,1.6294,1.62935,1.6294,142200000.0
2007-04-04 03:23:00,1.6292,1.6292,1.62875,1.62907,96300000.0
2007-04-04 03:24:00,1.6294,1.6294,1.6294,1.6294,48800000.0
2007-04-04 03:25:00,1.6294,1.6294,1.6294,1.6294,140000000.0
2007-04-04 03:26:00,1.6295,1.6295,1.6294,1.6294,71600000.0
2007-04-04 03:27:00,1.6295,1.6295,1.6294,1.6294,56800001.0
2007-04-04 03:28:00,1.6294,1.6294,1.6294,1.6294,11200000.0
2007-04-04 03:29:00,1.6294,1.6294,1.6294,1.6294,7200000.0
2007-04-04 03:30:00,1.6294,1.6294,1.6294,1.6294,26400000.0
2007-04-04 03:31:00,1.6294,1.6294,1.6294,1.6294,9600000.0
2007-04-04 03:32:00,1.6294,1.6294,1.6294,1.6294,25600000.0
2007-04-04 03:33:00,1.62929,1.62929,1.62894,1.629,60000000.0
2007-04-04 03:34:00,1.6294,1.6294,1.62935,1.62935,59200000.0
2007-04-04 03:35:00,1.62935,1.62935,1.62935,1.62935,288000000.0
2007-04-04 03:36:00,1.62865,1.62911,1.62865,1.62902,106500002.0
2007-04-04 03:37:00,1.62935,1.62935,1.6293,1.62935,104800000.0
2007-04-04 03:38:00,1.62924,1.62924,1.62917,1.62921,130399996.0
2007-04-04 03:39:00,1.6293,1.62935,1.6293,1.6293,87200002.0
2007-04-04 03:40:00,1.62935,1.62935,1.6293,1.6293,172800001.0
2007-04-04 03:41:00,1.6292,1.6293,1.6291,1.6293,167200000.0
2007-04-04 03:42:00,1.6293,1.6293,1.6293,1.6293,52800000.0
2007-04-04 03:43:00,1.6293,1.6293,1.6293,1.6293,88800002.0
2007-04-04 03:44:00,1.6293,1.6293,1.6293,1.6293,60000000.0
2007-04-04 03:45:00,1.6293,1.6294,1.6293,1.6293,72000000.0
2007-04-04 03:46:00,1.6293,1.6294,1.62925,1.62925,129900001.0
2007-04-04 03:47:00,1.62915,1.6292,1.62913,1.6292,117599997.0
2007-04-04 03:48:00,1.6293,1.6293,1.6293,1.6293,105600000.0
2007-04-04 03:49:00,1.6293,1.6294,1.62925,1.6293,194200000.0
2007-04-04 03:50:00,1.6293,1.6294,1.62925,1.6293,299299999.0
2007-04-04 03:51:00,1.6293,1.6293,1.6293,1.6293,113599999.0
2007-04-04 03:52:00,1.62925,1.6293,1.6292,1.6292,238400000.0
2007-04-04 03:53:00,1.6292,1.62925,1.629,1.62915,351999998.0
2007-04-04 03:54:00,1.62915,1.6292,1.6291,1.6292,82400000.0
2007-04-04 03:55:00,1.6292,1.6292,1.6292,1.6292,13600000.0
2007-04-04 03:56:00,1.6291,1.6292,1.62905,1.6292,275999998.0
2007-04-04 03:57:00,1.62915,1.6292,1.6291,1.6292,231500001.0
2007-04-04 03:58:00,1.6292,1.6292,1.6292,1.6292,36800000.0
2007-04-04 03:59:00,1.6292,1.6292,1.62915,1.6292,138700001.0
2007-04-04 04:00:00,1.6292,1.6293,1.62915,1.62915,126999996.0
2007-04-04 04:01:00,1.6293,1.6293,1.6292,1.6292,150400002.0
2007-04-04 04:02:00,1.6292,1.6292,1.6292,1.6292,150200000.0
2007-04-04 04:03:00,1.6292,1.6292,1.6292,1.6292,154400000.0
2007-04-04 04:04:00,1.6292,1.6294,1.6292,1.6294,87200000.0
2007-04-04 04:05:00,1.6293,1.6293,1.6292,1.6293,90399999.0
2007-04-04 04:06:00,1.6294,1.6294,1.6294,1.6294,152800000.0
2007-04-04 04:07:00,1.6294,1.6294,1.62935,1.62935,183899999.0
2007-04-04 04:08:00,1.62935,1.6294,1.62935,1.6294,52500002.0
2007-04-04 04:09:00,1.6294,1.6294,1.6292,1.6292,713600000.0
2007-04-04 04:10:00,1.6292,1.6292,1.6292,1.6292,111999999.0
2007-04-04 04:11:00,1.6292,1.6293,1.6292,1.6293,71200000.0
2007-04-04 04:12:00,1.6292,1.6294,1.62915,1.6294,315099998.0
2007-04-04 04:13:00,1.6294,1.6294,1.62925,1.62925,71200000.0
2007-04-04 04:14:00,1.6293,1.6293,1.6292,1.6292,121600000.0
2007-04-04 04:15:00,1.62906,1.62944,1.62888,1.62944,48999999.0
2007-04-04 04:16:00,1.6292,1.6292,1.6292,1.6292,52800000.0
2007-04-04 04:17:00,1.6292,1.6293,1.62915,1.6292,343799992.0
2007-04-04 04:18:00,1.6292,1.6292,1.6292,1.6292,398399996.0
2007-04-04 04:19:00,1.6292,1.6292,1.6292,1.6292,335199999.0
2007-04-04 04:20:00,1.6292,1.6293,1.6292,1.6293,137600000.0
2007-04-04 04:21:00,1.6292,1.6292,1.62915,1.6292,223199998.0
2007-04-04 04:22:00,1.6292,1.6292,1.6292,1.6292,25600000.0
2007-04-04 04:23:00,1.6292,1.6292,1.6292,1.6292,8000000.0
2007-04-04 04:24:00,1.6292,1.6293,1.6292,1.6293,176000000.0
2007-04-04 04:25:00,1.6293,1.6293,1.6292,1.6293,92799999.0
2007-04-04 04:26:00,1.6294,1.6294,1.62925,1.62925,65600000.0
2007-04-04 04:27:00,1.6292,1.6293,1.6292,1.6293,157600001.0
2007-04-04 04:28:00,1.62925,1.62925,1.6292,1.6292,43200001.0
2007-04-04 04:29:00,1.6293,1.6293,1.6292,1.6292,56800001.0
2007-04-04 04:30:00,1.6293,1.6293,1.6292,1.6292,85600000.0
2007-04-04 04:31:00,1.62925,1.6293,1.6292,1.6293,56000000.0
2007-04-04 04:32:00,1.62888,1.62907,1.62877,1.62907,16000000.0
2007-04-04 04:33:00,1.6294,1.6294,1.6294,1.6294,18400000.0
2007-04-04 04:34:00,1.6294,1.6294,1.6293,1.6294,221500001.0
2007-04-04 04:35:00,1.6294,1.6294,1.6293,1.6294,34400000.0
2007-04-04 04:36:00,1.6293,1.6294,1.6293,1.6294,84000000.0
2007-04-04 04:37:00,1.6294,1.6294,1.6294,1.6294,27800000.0
2007-04-04 04:38:00,1.6294,1.6294,1.62935,1.62935,20000000.0
2007-04-04 04:39:00,1.6294,1.6294,1.62935,1.62935,100000000.0
2007-04-04 04:40:00,1.6293,1.6293,1.62925,1.62925,72000000.0
2007-04-04 04:41:00,1.62889,1.62905,1.62881,1.62905,69400000.0
2007-04-04 04:42:00,1.62925,1.62925,1.6292,1.6292,211200000.0
2007-04-04 04:43:00,1.6292,1.6292,1.62915,1.6292,38300001.0
2007-04-04 04:44:00,1.62915,1.6292,1.62915,1.6292,103200001.0
2007-04-04 04:45:00,1.6292,1.62925,1.6292,1.6292,130400000.0
2007-04-04 04:46:00,1.6292,1.6292,1.62905,1.62905,211600002.0
2007-04-04 04:47:00,1.62905,1.6292,1.62905,1.62915,245799998.0
2007-04-04 04:48:00,1.6292,1.6292,1.62915,1.6292,223700003.0
2007-04-04 04:49:00,1.6292,1.6292,1.62915,1.6292,104600000.0
2007-04-04 04:50:00,1.6292,1.6292,1.6292,1.6292,68000000.0
2007-04-04 04:51:00,1.6292,1.62925,1.6292,1.62925,57600000.0
2007-04-04 04:52:00,1.62925,1.6293,1.6292,1.62925,84000000.0
2007-04-04 04:53:00,1.62925,1.6293,1.62925,1.6293,49200000.0
2007-04-04 04:54:00,1.6292,1.6292,1.62915,1.6292,186299998.0
2007-04-04 04:55:00,1.62925,1.62925,1.6292,1.62925,329600001.0
2007-04-04 04:56:00,1.6292,1.62925,1.6292,1.6292,308799997.0
2007-04-04 04:57:00,1.6292,1.62925,1.62915,1.6292,132700000.0
2007-04-04 04:58:00,1.62897,1.62898,1.62869,1.62872,55100000.0
2007-04-04 04:59:00,1.62874,1.62902,1.62874,1.62888,125100000.0
2007-04-04 05:00:00,1.62891,1.62913,1.62888,1.62888,67100000.0
2007-04-04 05:01:00,1.6292,1.6293,1.6292,1.6292,79199999.0
2007-04-04 05:02:00,1.62915,1.6292,1.62915,1.62915,382400001.0
2007-04-04 05:03:00,1.62915,1.6292,1.6291,1.6291,278399997.0
2007-04-04 05:04:00,1.62915,1.62915,1.62915,1.62915,87400000.0
2007-04-04 05:05:00,1.62905,1.6291,1.62905,1.6291,88300002.0
2007-04-04 05:06:00,1.6291,1.6292,1.6291,1.6292,41600000.0
2007-04-04 05:07:00,1.6292,1.62925,1.6292,1.62925,80000000.0
2007-04-04 05:08:00,1.62925,1.6293,1.62925,1.6293,220000000.0
2007-04-04 05:09:00,1.6293,1.6293,1.6292,1.6292,150400000.0
2007-04-04 05:10:00,1.62925,1.62925,1.6292,1.6292,160000000.0
2007-04-04 05:11:00,1.6292,1.6293,1.6291,1.62925,572899990.0
2007-04-04 05:12:00,1.6293,1.6293,1.6292,1.6293,116599999.0
2007-04-04 05:13:00,1.6294,1.6294,1.6293,1.6293,14400000.0
2007-04-04 05:14:00,1.6293,1.6293,1.6293,1.6293,84500000.0
2007-04-04 05:15:00,1.6293,1.6293,1.6293,1.6293,8000000.0
2007-04-04 05:16:00,1.6293,1.6293,1.6292,1.6292,73599998.0
2007-04-04 05:17:00,1.6287,1.62905,1.6287,1.62905,24000000.0
2007-04-04 05:18:00,1.6293,1.6293,1.62925,1.62925,60800000.0
2007-04-04 05:19:00,1.6293,1.6293,1.62925,1.62925,49600000.0
2007-04-04 05:20:00,1.62883,1.629,1.62862,1.62885,103999998.0
2007-04-04 05:21:00,1.6292,1.6292,1.6292,1.6292,102400000.0
2007-04-04 05:22:00,1.6292,1.6292,1.6292,1.6292,48000000.0
2007-04-04 05:23:00,1.6292,1.6293,1.6292,1.6293,225600000.0
2007-04-04 05:24:00,1.6293,1.6293,1.6293,1.6293,35200000.0
2007-04-04 05:25:00,1.62866,1.62909,1.62866,1.62882,122300001.0
2007-04-04 05:26:00,1.6293,1.6293,1.6292,1.6293,210600001.0
2007-04-04 05:27:00,1.6293,1.6293,1.62925,1.62925,80800000.0
2007-04-04 05:28:00,1.6293,1.6295,1.6293,1.6295,122399998.0
2007-04-04 05:29:00,1.6295,1.6296,1.6295,1.6295,202599999.0
2007-04-04 05:30:00,1.6295,1.6295,1.62945,1.62945,79899998.0
2007-04-04 05:31:00,1.6295,1.6295,1.6295,1.6295,48000000.0
2007-04-04 05:32:00,1.6295,1.6296,1.62945,1.62955,154699998.0
2007-04-04 05:33:00,1.6296,1.6296,1.6296,1.6296,26400000.0
2007-04-04 05:34:00,1.6296,1.6296,1.6295,1.6296,79999999.0
2007-04-04 05:35:00,1.6296,1.6296,1.6295,1.6296,36000000.0
2007-04-04 05:36:00,1.6296,1.6296,1.6295,1.6296,191999999.0
2007-04-04 05:37:00,1.6296,1.6296,1.62955,1.62955,28800000.0
2007-04-04 05:38:00,1.6296,1.6296,1.62945,1.6296,258000002.0
2007-04-04 05:39:00,1.6295,1.6296,1.6295,1.6296,122199998.0
2007-04-04 05:40:00,1.6296,1.6296,1.62945,1.6295,146599999.0
2007-04-04 05:41:00,1.6296,1.6296,1.62945,1.62945,84300001.0
2007-04-04 05:42:00,1.6295,1.6296,1.6295,1.6296,60099999.0
2007-04-04 05:43:00,1.6295,1.6295,1.62945,1.6295,136100002.0
2007-04-04 05:44:00,1.6295,1.6296,1.6295,1.6296,42400000.0
2007-04-04 05:45:00,1.6296,1.6296,1.62955,1.62955,55099998.0
2007-04-04 05:46:00,1.6296,1.6297,1.6296,1.6297,52800000.0
2007-04-04 05:47:00,1.6297,1.6297,1.62955,1.62955,131100001.0
2007-04-04 05:48:00,1.6296,1.6296,1.62955,1.6296,76000000.0
2007-04-04 05:49:00,1.6296,1.6296,1.6296,1.6296,57600000.0
2007-04-04 05:50:00,1.6296,1.6296,1.6296,1.6296,87200000.0
2007-04-04 05:51:00,1.6296,1.6296,1.6296,1.6296,20800000.0
2007-04-04 05:52:00,1.6296,1.6296,1.6296,1.6296,32000000.0
2007-04-04 05:53:00,1.6296,1.6296,1.6295,1.6296,87199999.0
2007-04-04 05:54:00,1.6295,1.6296,1.6295,1.6296,149999999.0
2007-04-04 05:55:00,1.6296,1.6296,1.6296,1.6296,46400000.0
2007-04-04 05:56:00,1.6296,1.6296,1.6296,1.6296,112000000.0
2007-04-04 05:57:00,1.6296,1.6296,1.6296,1.6296,19200000.0
2007-04-04 05:58:00,1.6296,1.6296,1.6296,1.6296,6400000.0
2007-04-04 05:59:00,1.6296,1.6296,1.6296,1.6296,55200000.0
2007-04-04 06:00:00,1.6296,1.6296,1.6296,1.6296,33600000.0
2007-04-04 06:01:00,1.62928,1.62974,1.62927,1.62943,91700000.0
2007-04-04 06:02:00,1.6296,1.6296,1.62955,1.6296,71400002.0
2007-04-04 06:03:00,1.6296,1.6296,1.6296,1.6296,73600000.0
2007-04-04 06:04:00,1.6296,1.6296,1.6296,1.6296,14400000.0
2007-04-04 06:05:00,1.6296,1.6296,1.6295,1.6295,171200000.0
2007-04-04 06:06:00,1.6295,1.6296,1.6295,1.6296,106400000.0
2007-04-04 06:07:00,1.6296,1.6296,1.6296,1.6296,4900000.0
2007-04-04 06:08:00,1.62934,1.62961,1.62877,1.62904,155900000.0
2007-04-04 06:09:00,1.6296,1.6296,1.6296,1.6296,6800000.0
2007-04-04 06:10:00,1.6296,1.6296,1.6296,1.6296,16000000.0
2007-04-04 06:11:00,1.62937,1.62939,1.6292,1.62929,33600000.0
2007-04-04 06:12:00,1.6296,1.6296,1.62955,1.6296,13500000.0
2007-04-04 06:13:00,1.6296,1.6296,1.6296,1.6296,16000000.0
2007-04-04 06:14:00,1.6296,1.6296,1.62955,1.62955,59400001.0
2007-04-04 06:15:00,1.62955,1.6297,1.62955,1.6297,129000000.0
2007-04-04 06:16:00,1.6297,1.6297,1.6296,1.6296,68800000.0
2007-04-04 06:17:00,1.6296,1.6296,1.6296,1.6296,95999999.0
2007-04-04 06:18:00,1.6296,1.6297,1.6296,1.6297,51200000.0
2007-04-04 06:19:00,1.6297,1.6297,1.6296,1.6296,63999999.0
2007-04-04 06:20:00,1.6296,1.6296,1.62955,1.62955,29600000.0
2007-04-04 06:21:00,1.6296,1.6296,1.6295,1.6295,44600000.0
2007-04-04 06:22:00,1.6296,1.6296,1.6295,1.6296,44800000.0
2007-04-04 06:23:00,1.6296,1.6296,1.6296,1.6296,22400000.0
2007-04-04 06:24:00,1.6296,1.6296,1.6296,1.6296,4800000.0
2007-04-04 06:25:00,1.6296,1.6296,1.6296,1.6296,16000000.0
2007-04-04 06:26:00,1.6296,1.6296,1.6296,1.6296,16000000.0
2007-04-04 06:27:00,1.6296,1.6297,1.62955,1.62955,146499994.0
2007-04-04 06:28:00,1.6295,1.6295,1.6295,1.6295,100799998.0
2007-04-04 06:29:00,1.6296,1.6296,1.6296,1.6296,3200000.0
2007-04-04 06:30:00,1.6296,1.62965,1.6296,1.62965,91300000.0
2007-04-04 06:31:00,1.6297,1.6297,1.62965,1.6297,48800000.0
2007-04-04 06:32:00,1.6297,1.6297,1.6297,1.6297,1400000.0
2007-04-04 06:33:00,1.6297,1.6297,1.6297,1.6297,12200000.0
2007-04-04 06:34:00,1.6297,1.6297,1.6297,1.6297,9700000.0
2007-04-04 06:35:00,1.6297,1.6297,1.6297,1.6297,3200000.0
2007-04-04 06:36:00,1.6296,1.6296,1.6296,1.6296,102400000.0
2007-04-04 06:37:00,1.6296,1.6297,1.6296,1.6296,84000000.0
2007-04-04 06:38:00,1.6296,1.6296,1.6296,1.6296,22200000.0
2007-04-04 06:39:00,1.6296,1.6296,1.6296,1.6296,146400000.0
2007-04-04 06:40:00,1.6296,1.6297,1.6296,1.6297,44800000.0
2007-04-04 06:41:00,1.6297,1.6297,1.62965,1.6297,46400000.0
2007-04-04 06:42:00,1.6297,1.6297,1.62965,1.62965,17600000.0
2007-04-04 06:43:00,1.6297,1.6297,1.62965,1.62965,17600000.0
2007-04-04 06:44:00,1.62965,1.62965,1.6296,1.6296,110400000.0
2007-04-04 06:45:00,1.6296,1.6297,1.62955,1.6297,216700000.0
2007-04-04 06:46:00,1.62965,1.62965,1.6296,1.6296,15200000.0
2007-04-04 06:47:00,1.6296,1.6297,1.6295,1.6295,154400002.0
2007-04-04 06:48:00,1.6295,1.6296,1.6295,1.62955,129999997.0
2007-04-04 06:49:00,1.6296,1.6296,1.62955,1.6296,147900000.0
2007-04-04 06:50:00,1.62955,1.6296,1.62955,1.6296,177600002.0
2007-04-04 06:51:00,1.6296,1.6296,1.62955,1.62955,107500000.0
2007-04-04 06:52:00,1.62947,1.62953,1.62901,1.62936,100800002.0
2007-04-04 06:53:00,1.6296,1.6296,1.6296,1.6296,51200000.0
2007-04-04 06:54:00,1.62955,1.6296,1.62955,1.6296,176999999.0
2007-04-04 06:55:00,1.6296,1.6296,1.6296,1.6296,25400000.0
2007-04-04 06:56:00,1.62958,1.62958,1.62894,1.62923,76800000.0
2007-04-04 06:57:00,1.6296,1.6296,1.62955,1.62955,183899999.0
2007-04-04 06:58:00,1.62955,1.6296,1.62955,1.6296,179999998.0
2007-04-04 06:59:00,1.6296,1.6296,1.6295,1.62955,167700001.0
2007-04-04 07:00:00,1.62955,1.6296,1.62955,1.6296,95200000.0
2007-04-04 07:01:00,1.6296,1.6296,1.62955,1.6296,72000000.0
2007-04-04 07:02:00,1.6296,1.6296,1.6296,1.6296,128000000.0
2007-04-04 07:03:00,1.6296,1.6296,1.6296,1.6296,193600000.0
2007-04-04 07:04:00,1.6296,1.6296,1.6296,1.6296,64000000.0
2007-04-04 07:05:00,1.6296,1.6296,1.6296,1.6296,95100000.0
2007-04-04 07:06:00,1.62955,1.6296,1.6295,1.6295,552299995.0
2007-04-04 07:07:00,1.6295,1.6297,1.6295,1.62965,314000001.0
2007-04-04 07:08:00,1.62965,1.6297,1.62965,1.62965,113500002.0
2007-04-04 07:09:00,1.6297,1.6297,1.6295,1.62955,362200001.0
2007-04-04 07:10:00,1.6296,1.6296,1.6296,1.6296,76800000.0
2007-04-04 07:11:00,1.6296,1.6296,1.62955,1.62955,139300000.0
2007-04-04 07:12:00,1.6296,1.6296,1.6296,1.6296,84800000.0
2007-04-04 07:13:00,1.6296,1.6296,1.62955,1.6296,75200000.0
2007-04-04 07:14:00,1.6296,1.6296,1.6296,1.6296,52000000.0
2007-04-04 07:15:00,1.6296,1.6296,1.6296,1.6296,52800000.0
2007-04-04 07:16:00,1.6296,1.6296,1.62945,1.6295,192700000.0
2007-04-04 07:17:00,1.6295,1.6295,1.6295,1.6295,84800000.0
2007-04-04 07:18:00,1.6296,1.6296,1.62955,1.6296,104800000.0
2007-04-04 07:19:00,1.6296,1.6296,1.6296,1.6296,188800000.0
2007-04-04 07:20:00,1.6296,1.6296,1.6296,1.6296,78400000.0
2007-04-04 07:21:00,1.6296,1.6296,1.62955,1.6296,22000000.0
2007-04-04 07:22:00,1.6296,1.6296,1.6296,1.6296,17600000.0
2007-04-04 07:23:00,1.6296,1.6296,1.6296,1.6296,18200000.0
2007-04-04 07:24:00,1.62955,1.6296,1.62955,1.6296,115000000.0
2007-04-04 07:25:00,1.6296,1.6296,1.6295,1.6296,122400001.0
2007-04-04 07:26:00,1.6296,1.6296,1.62945,1.6295,133000000.0
2007-04-04 07:27:00,1.6295,1.6295,1.6295,1.6295,36800000.0
2007-04-04 07:28:00,1.6295,1.6295,1.62945,1.62945,71100000.0
2007-04-04 07:29:00,1.6295,1.6295,1.6295,1.6295,8000000.0
2007-04-04 07:30:00,1.6296,1.6296,1.6296,1.6296,14400000.0
2007-04-04 07:31:00,1.62955,1.6296,1.6295,1.6295,111999999.0
2007-04-04 07:32:00,1.6295,1.6296,1.6295,1.6296,28000000.0
2007-04-04 07:33:00,1.6295,1.6296,1.6295,1.6296,47199999.0
2007-04-04 07:34:00,1.6296,1.6296,1.6296,1.6296,43200000.0
2007-04-04 07:35:00,1.6296,1.6296,1.62955,1.62955,47800000.0
2007-04-04 07:36:00,1.6296,1.6296,1.62955,1.6296,26200000.0
2007-04-04 07:37:00,1.6296,1.6296,1.6296,1.6296,28800000.0
2007-04-04 07:38:00,1.6296,1.6296,1.6295,1.6295,67999999.0
2007-04-04 07:39:00,1.6295,1.6295,1.6295,1.6295,71200000.0
2007-04-04 07:40:00,1.6295,1.6295,1.6295,1.6295,18400000.0
2007-04-04 07:41:00,1.6296,1.6297,1.6295,1.6297,99199999.0
2007-04-04 07:42:00,1.6297,1.6297,1.62965,1.62965,30000000.0
2007-04-04 07:43:00,1.62965,1.6297,1.62965,1.6297,48800000.0
2007-04-04 07:44:00,1.6297,1.6297,1.6297,1.6297,108800000.0
2007-04-04 07:45:00,1.6297,1.6297,1.6297,1.6297,81600000.0
2007-04-04 07:46:00,1.6297,1.6297,1.6297,1.6297,38400000.0
2007-04-04 07:47:00,1.6297,1.6297,1.6297,1.6297,44800000.0
2007-04-04 07:48:00,1.6297,1.6297,1.62965,1.62965,75200000.0
2007-04-04 07:49:00,1.6297,1.6297,1.62955,1.6296,222400002.0
2007-04-04 07:50:00,1.6296,1.6296,1.6296,1.6296,24000000.0
2007-04-04 07:51:00,1.6296,1.6297,1.62955,1.6297,174599992.0
2007-04-04 07:52:00,1.62965,1.62965,1.62955,1.6296,232599996.0
2007-04-04 07:53:00,1.6296,1.6296,1.62955,1.62955,263699988.0
2007-04-04 07:54:00,1.62955,1.6296,1.62955,1.62955,89499996.0
2007-04-04 07:55:00,1.6296,1.6296,1.62955,1.6296,190499994.0
2007-04-04 07:56:00,1.6296,1.6296,1.62955,1.6296,188199996.0
2007-04-04 07:57:00,1.6296,1.6296,1.62955,1.62955,34500000.0
2007-04-04 07:58:00,1.6296,1.6296,1.62955,1.6296,42900000.0
2007-04-04 07:59:00,1.6296,1.6296,1.6296,1.6296,80800000.0
2007-04-04 08:00:00,1.6296,1.6296,1.62955,1.6296,159100000.0
2007-04-04 08:01:00,1.6296,1.6296,1.62955,1.62955,105500000.0
2007-04-04 08:02:00,1.6296,1.6296,1.6295,1.6295,256099998.0
2007-04-04 08:03:00,1.6295,1.6297,1.6295,1.6297,214900000.0
2007-04-04 08:04:00,1.6296,1.6297,1.6295,1.6296,502699999.0
2007-04-04 08:05:00,1.62955,1.6296,1.62955,1.6296,246799990.0
2007-04-04 08:06:00,1.62955,1.6297,1.6295,1.62955,335400000.0
2007-04-04 08:07:00,1.62945,1.6297,1.62945,1.6296,325200003.0
2007-04-04 08:08:00,1.6296,1.6296,1.6295,1.6296,76000000.0
2007-04-04 08:09:00,1.6296,1.6297,1.62945,1.6296,252500003.0
2007-04-04 08:10:00,1.6296,1.6296,1.62955,1.62955,221499998.0
2007-04-04 08:11:00,1.6296,1.6296,1.62935,1.6294,374500002.0
2007-04-04 08:12:00,1.6294,1.6295,1.6293,1.6293,300000000.0
2007-04-04 08:13:00,1.6293,1.6294,1.6292,1.6293,234400000.0
2007-04-04 08:14:00,1.6292,1.6293,1.6292,1.6293,165600001.0
2007-04-04 08:15:00,1.6293,1.6293,1.6293,1.6293,40000000.0
2007-04-04 08:16:00,1.6293,1.6293,1.629,1.6291,343800000.0
2007-04-04 08:17:00,1.62915,1.6296,1.62915,1.6295,1014899994.0
2007-04-04 08:18:00,1.6295,1.6295,1.6292,1.6293,278899998.0
2007-04-04 08:19:00,1.6293,1.6293,1.6293,1.6293,47200000.0
2007-04-04 08:20:00,1.6293,1.62935,1.62925,1.6293,514700002.0
2007-04-04 08:21:00,1.6293,1.6296,1.6293,1.6296,273499997.0
2007-04-04 08:22:00,1.6296,1.6296,1.6294,1.6295,503800001.0
2007-04-04 08:23:00,1.6295,1.6297,1.62945,1.6296,172000000.0
2007-04-04 08:24:00,1.6296,1.6297,1.62955,1.6296,176600002.0
2007-04-04 08:25:00,1.62955,1.6297,1.62945,1.62945,156600000.0
2007-04-04 08:26:00,1.6295,1.6296,1.6295,1.6295,50500000.0
2007-04-04 08:27:00,1.6295,1.6296,1.6294,1.6294,203200000.0
2007-04-04 08:28:00,1.6294,1.6295,1.6294,1.6294,75200000.0
2007-04-04 08:29:00,1.6294,1.6294,1.62925,1.6293,182799999.0
2007-04-04 08:30:00,1.6293,1.6294,1.62915,1.62915,298099999.0
2007-04-04 08:31:00,1.62915,1.6293,1.62915,1.6292,236000001.0
2007-04-04 08:32:00,1.6292,1.6292,1.6286,1.62885,568199997.0
2007-04-04 08:33:00,1.62885,1.629,1.62855,1.62855,718399995.0
2007-04-04 08:34:00,1.62845,1.629,1.62845,1.629,672599999.0
2007-04-04 08:35:00,1.629,1.629,1.6289,1.629,90400000.0
2007-04-04 08:36:00,1.6289,1.629,1.62885,1.629,234699996.0
2007-04-04 08:37:00,1.629,1.6292,1.62895,1.62915,301499995.0
2007-04-04 08:38:00,1.6293,1.6293,1.62905,1.6292,363399995.0
2007-04-04 08:39:00,1.62915,1.6292,1.62905,1.6292,387500002.0
2007-04-04 08:40:00,1.6293,1.6293,1.6291,1.6291,167300001.0
2007-04-04 08:41:00,1.6292,1.6292,1.62895,1.6291,580700006.0
2007-04-04 08:42:00,1.6292,1.6292,1.62875,1.6289,659499997.0
2007-04-04 08:43:00,1.6289,1.6289,1.6288,1.6288,89000000.0
2007-04-04 08:44:00,1.6289,1.6289,1.62875,1.6288,263400000.0
2007-04-04 08:45:00,1.6288,1.629,1.62875,1.6289,522099998.0
2007-04-04 08:46:00,1.6289,1.629,1.6288,1.629,429600000.0
2007-04-04 08:47:00,1.629,1.629,1.62885,1.62885,700499996.0
2007-04-04 08:48:00,1.629,1.629,1.62885,1.62885,457799996.0
2007-04-04 08:49:00,1.629,1.629,1.62885,1.62895,450099996.0
2007-04-04 08:50:00,1.6291,1.6291,1.62895,1.62905,462999992.0
2007-04-04 08:51:00,1.6291,1.6291,1.629,1.629,98400000.0
2007-04-04 08:52:00,1.629,1.62925,1.629,1.62915,518299997.0
2007-04-04 08:53:00,1.6292,1.6293,1.6291,1.6292,408399998.0
2007-04-04 08:54:00,1.6292,1.6292,1.6291,1.6292,352800000.0
2007-04-04 08:55:00,1.6292,1.6293,1.62915,1.62915,517100002.0
2007-04-04 08:56:00,1.6292,1.6292,1.6292,1.6292,18400000.0
2007-04-04 08:57:00,1.6292,1.6292,1.6291,1.6291,282400001.0
2007-04-04 08:58:00,1.6291,1.62915,1.62905,1.6291,212699999.0
2007-04-04 08:59:00,1.6291,1.6291,1.62905,1.6291,120700000.0
2007-04-04 09:00:00,1.6291,1.6295,1.6291,1.6294,145600000.0
2007-04-04 09:01:00,1.6294,1.6294,1.62935,1.6294,165500002.0
2007-04-04 09:02:00,1.62935,1.6294,1.6292,1.6294,722800003.0
2007-04-04 09:03:00,1.6294,1.6295,1.62935,1.6294,574499998.0
2007-04-04 09:04:00,1.62935,1.6295,1.6292,1.6294,752599996.0
2007-04-04 09:05:00,1.6294,1.6295,1.62935,1.6294,433899994.0
2007-04-04 09:06:00,1.6294,1.6295,1.6294,1.6294,179199998.0
2007-04-04 09:07:00,1.6293,1.6294,1.6292,1.6293,172000000.0
2007-04-04 09:08:00,1.6292,1.6294,1.6292,1.6292,136899999.0
2007-04-04 09:09:00,1.6292,1.6294,1.62915,1.6294,414600000.0
2007-04-04 09:10:00,1.6294,1.6294,1.62925,1.62925,560599996.0
2007-04-04 09:11:00,1.62925,1.6293,1.62925,1.62925,389999996.0
2007-04-04 09:12:00,1.6293,1.6293,1.62915,1.6292,358699998.0
2007-04-04 09:13:00,1.6292,1.6293,1.6292,1.6293,155800000.0
2007-04-04 09:14:00,1.6293,1.6293,1.6291,1.6292,653700002.0
2007-04-04 09:15:00,1.6292,1.6293,1.62915,1.6292,450700004.0
2007-04-04 09:16:00,1.6292,1.6292,1.62915,1.6292,170900000.0
2007-04-04 09:17:00,1.6292,1.6293,1.6291,1.6292,140700002.0
2007-04-04 09:18:00,1.6292,1.6292,1.6291,1.6291,113400000.0
2007-04-04 09:19:00,1.62905,1.6291,1.62905,1.6291,163500000.0
2007-04-04 09:20:00,1.62905,1.6293,1.62905,1.6293,84700000.0
2007-04-04 09:21:00,1.62925,1.6293,1.62925,1.6293,20000000.0
2007-04-04 09:22:00,1.6293,1.6293,1.6293,1.6293,3200000.0
2007-04-04 09:23:00,1.6293,1.6293,1.6293,1.6293,3200000.0
2007-04-04 09:24:00,1.6293,1.6293,1.6293,1.6293,9600000.0
2007-04-04 09:25:00,1.6293,1.6293,1.6293,1.6293,9600000.0
2007-04-04 09:26:00,1.6293,1.6294,1.62925,1.6294,235400001.0
2007-04-04 09:27:00,1.6293,1.6294,1.6292,1.6293,154400000.0
2007-04-04 09:28:00,1.6293,1.6294,1.62925,1.62925,282299994.0
2007-04-04 09:29:00,1.6294,1.6294,1.6293,1.6293,230799997.0
2007-04-04 09:30:00,1.6293,1.6294,1.6293,1.6293,68800000.0
2007-04-04 09:31:00,1.6294,1.6294,1.6292,1.6293,171700000.0
2007-04-04 09:32:00,1.6293,1.6293,1.62925,1.6293,156500000.0
2007-04-04 09:33:00,1.6293,1.6293,1.62915,1.62925,224299999.0
2007-04-04 09:34:00,1.62925,1.6294,1.62925,1.6294,575499986.0
2007-04-04 09:35:00,1.6294,1.6294,1.6293,1.6294,180800000.0
2007-04-04 09:36:00,1.6294,1.6296,1.62935,1.6294,1132500005.0
2007-04-04 09:37:00,1.6294,1.6296,1.62935,1.6295,992500008.0
2007-04-04 09:38:00,1.6295,1.6297,1.6295,1.6296,189600000.0
2007-04-04 09:39:00,1.62965,1.6297,1.62945,1.6295,474600004.0
2007-04-04 09:40:00,1.6295,1.6295,1.62935,1.6294,162900000.0
2007-04-04 09:41:00,1.62935,1.6296,1.62935,1.6295,136800000.0
2007-04-04 09:42:00,1.6295,1.6296,1.62945,1.62945,214799997.0
2007-04-04 09:43:00,1.6296,1.6296,1.62945,1.6295,228399998.0
2007-04-04 09:44:00,1.6295,1.6296,1.6295,1.6296,306199999.0
2007-04-04 09:45:00,1.6295,1.6296,1.6295,1.6296,289600000.0
2007-04-04 09:46:00,1.6296,1.6296,1.6295,1.6295,430999999.0
2007-04-04 09:47:00,1.62945,1.6295,1.6294,1.6294,225499999.0
2007-04-04 09:48:00,1.6294,1.6294,1.6293,1.6294,127200000.0
2007-04-04 09:49:00,1.6294,1.6294,1.6294,1.6294,44800000.0
2007-04-04 09:50:00,1.6294,1.6294,1.62925,1.6293,488899997.0
2007-04-04 09:51:00,1.6294,1.6294,1.6293,1.6293,258400001.0
2007-04-04 09:52:00,1.6293,1.6294,1.62925,1.6293,323300000.0
2007-04-04 09:53:00,1.6293,1.6294,1.6293,1.6293,209400000.0
2007-04-04 09:54:00,1.6293,1.6294,1.62925,1.6293,233900000.0
2007-04-04 09:55:00,1.6293,1.6293,1.6293,1.6293,58400000.0
2007-04-04 09:56:00,1.6293,1.6293,1.6292,1.6292,124000001.0
2007-04-04 09:57:00,1.6292,1.6293,1.6292,1.6292,274200000.0
2007-04-04 09:58:00,1.6292,1.6294,1.6292,1.6293,83200000.0
2007-04-04 09:59:00,1.62925,1.6295,1.62925,1.6294,243899999.0
2007-04-04 10:00:00,1.6294,1.6294,1.6291,1.6292,440800001.0
2007-04-04 10:01:00,1.6292,1.6292,1.62915,1.6292,303399999.0
2007-04-04 10:02:00,1.6292,1.6292,1.6291,1.6291,136800000.0
2007-04-04 10:03:00,1.6292,1.6292,1.62905,1.62905,108399998.0
2007-04-04 10:04:00,1.6291,1.62915,1.62905,1.62905,448599995.0
2007-04-04 10:05:00,1.6292,1.6292,1.6291,1.6292,91200000.0
2007-04-04 10:06:00,1.6292,1.6292,1.62905,1.62905,204599999.0
2007-04-04 10:07:00,1.6291,1.6292,1.62905,1.6292,177499999.0
2007-04-04 10:08:00,1.6292,1.6292,1.62905,1.6292,475999998.0
2007-04-04 10:09:00,1.6291,1.6292,1.62905,1.62905,81900001.0
2007-04-04 10:10:00,1.6291,1.6291,1.629,1.6291,40800000.0
2007-04-04 10:11:00,1.6291,1.6292,1.629,1.6292,205100000.0
2007-04-04 10:12:00,1.6291,1.6291,1.629,1.6291,141600002.0
2007-04-04 10:13:00,1.6291,1.6292,1.62905,1.62905,147800000.0
2007-04-04 10:14:00,1.6291,1.6292,1.6291,1.6291,130300001.0
2007-04-04 10:15:00,1.62905,1.6291,1.6288,1.6288,194200000.0
2007-04-04 10:16:00,1.6288,1.629,1.6285,1.6286,613300001.0
2007-04-04 10:17:00,1.6285,1.6287,1.62845,1.6287,439599995.0
2007-04-04 10:18:00,1.6287,1.6287,1.62855,1.62865,344700001.0
2007-04-04 10:19:00,1.62865,1.6288,1.62865,1.6288,181599999.0
2007-04-04 10:20:00,1.6288,1.6288,1.6287,1.6287,98400000.0
2007-04-04 10:21:00,1.6287,1.6287,1.6285,1.6286,233500000.0
2007-04-04 10:22:00,1.6286,1.6287,1.6286,1.6286,335200008.0
2007-04-04 10:23:00,1.6287,1.6288,1.6286,1.6286,130400001.0
2007-04-04 10:24:00,1.6286,1.6286,1.6285,1.6286,68800000.0
2007-04-04 10:25:00,1.6286,1.6286,1.62845,1.6285,131100000.0
2007-04-04 10:26:00,1.6285,1.6286,1.6285,1.6285,76000000.0
2007-04-04 10:27:00,1.6285,1.6287,1.6285,1.6286,130400000.0
2007-04-04 10:28:00,1.6286,1.6287,1.6286,1.6286,103200000.0
2007-04-04 10:29:00,1.6285,1.6286,1.62835,1.62835,193099998.0
2007-04-04 10:30:00,1.6284,1.6285,1.6284,1.6284,206400000.0
2007-04-04 10:31:00,1.6284,1.6284,1.6283,1.6283,256700000.0
2007-04-04 10:32:00,1.6283,1.6284,1.62825,1.62825,155600000.0
2007-04-04 10:33:00,1.6283,1.6283,1.6282,1.6282,80000001.0
2007-04-04 10:34:00,1.6282,1.6282,1.62795,1.62805,351000005.0
2007-04-04 10:35:00,1.6281,1.6282,1.6279,1.62815,422899996.0
2007-04-04 10:36:00,1.6282,1.6282,1.62805,1.6281,550399999.0
2007-04-04 10:37:00,1.62805,1.6282,1.62805,1.62815,326099999.0
2007-04-04 10:38:00,1.62815,1.6282,1.628,1.628,168700000.0
2007-04-04 10:39:00,1.6281,1.6282,1.6281,1.6282,126799999.0
2007-04-04 10:40:00,1.62815,1.6282,1.62805,1.62815,499899998.0
2007-04-04 10:41:00,1.6281,1.6283,1.6281,1.6282,254099998.0
2007-04-04 10:42:00,1.6282,1.6284,1.62815,1.6284,329499997.0
2007-04-04 10:43:00,1.6284,1.6284,1.6283,1.62835,350300000.0
2007-04-04 10:44:00,1.62835,1.6285,1.62825,1.6284,783399990.0
2007-04-04 10:45:00,1.6285,1.6285,1.6281,1.62825,687599997.0
2007-04-04 10:46:00,1.6283,1.6285,1.62825,1.6285,626599995.0
2007-04-04 10:47:00,1.6285,1.6286,1.62845,1.6285,456000000.0
2007-04-04 10:48:00,1.6285,1.6285,1.6283,1.6285,771999990.0
2007-04-04 10:49:00,1.62845,1.6286,1.6284,1.6284,459099995.0
2007-04-04 10:50:00,1.62835,1.6284,1.62835,1.6284,95099998.0
2007-04-04 10:51:00,1.6284,1.6288,1.62835,1.6288,466499994.0
2007-04-04 10:52:00,1.6288,1.629,1.6288,1.629,277600000.0
2007-04-04 10:53:00,1.629,1.6291,1.6288,1.629,260300000.0
2007-04-04 10:54:00,1.62895,1.6291,1.62875,1.62875,467900005.0
2007-04-04 10:55:00,1.6288,1.629,1.62865,1.629,386199992.0
2007-04-04 10:56:00,1.629,1.6293,1.629,1.6293,230600000.0
2007-04-04 10:57:00,1.6292,1.6293,1.6291,1.62915,577600001.0
2007-04-04 10:58:00,1.62915,1.6294,1.62915,1.62935,407499997.0
2007-04-04 10:59:00,1.6294,1.6295,1.6292,1.6292,334900000.0
2007-04-04 11:00:00,1.6292,1.6292,1.6291,1.6292,206100001.0
2007-04-04 11:01:00,1.6292,1.6292,1.629,1.629,272000001.0
2007-04-04 11:02:00,1.629,1.6291,1.62895,1.62895,254199999.0
2007-04-04 11:03:00,1.629,1.6291,1.62895,1.629,152300000.0
2007-04-04 11:04:00,1.629,1.6291,1.629,1.629,332000000.0
2007-04-04 11:05:00,1.629,1.6291,1.629,1.629,100800000.0
2007-04-04 11:06:00,1.629,1.6291,1.62895,1.6291,697299996.0
2007-04-04 11:07:00,1.6291,1.6291,1.62895,1.629,306099997.0
2007-04-04 11:08:00,1.62895,1.6292,1.62895,1.62905,431099991.0
2007-04-04 11:09:00,1.6292,1.6292,1.6291,1.6291,163000000.0
2007-04-04 11:10:00,1.6291,1.6292,1.629,1.6291,219200000.0
2007-04-04 11:11:00,1.6291,1.6292,1.629,1.6291,210000000.0
2007-04-04 11:12:00,1.62905,1.6291,1.629,1.6291,287099997.0
2007-04-04 11:13:00,1.6291,1.6291,1.62895,1.6291,907799993.0
2007-04-04 11:14:00,1.6291,1.6291,1.62895,1.629,624200000.0
2007-04-04 11:15:00,1.629,1.629,1.629,1.629,13600000.0
2007-04-04 11:16:00,1.629,1.6291,1.62895,1.62895,206899999.0
2007-04-04 11:17:00,1.6291,1.6291,1.62895,1.629,329799999.0
2007-04-04 11:18:00,1.62895,1.6291,1.62895,1.629,656999990.0
2007-04-04 11:19:00,1.629,1.6291,1.62895,1.629,234100003.0
2007-04-04 11:20:00,1.629,1.6291,1.629,1.629,88799999.0
2007-04-04 11:21:00,1.629,1.6292,1.629,1.6291,185199999.0
2007-04-04 11:22:00,1.6291,1.6291,1.62895,1.62895,651800001.0
2007-04-04 11:23:00,1.629,1.629,1.62895,1.629,123899998.0
2007-04-04 11:24:00,1.629,1.6291,1.629,1.6291,130400000.0
2007-04-04 11:25:00,1.6291,1.6291,1.629,1.6291,86600000.0
2007-04-04 11:26:00,1.6291,1.6291,1.6291,1.6291,41600000.0
2007-04-04 11:27:00,1.6291,1.6292,1.6291,1.6291,70400000.0
2007-04-04 11:28:00,1.6291,1.6291,1.6291,1.6291,288000003.0
2007-04-04 11:29:00,1.6291,1.6291,1.62905,1.62905,268499997.0
2007-04-04 11:30:00,1.62905,1.62905,1.62905,1.62905,6400000.0
2007-04-04 11:31:00,1.62894,1.62927,1.62882,1.62923,375699999.0
2007-04-04 11:32:00,1.62932,1.62932,1.62888,1.62913,273999998.0
2007-04-04 11:33:00,1.6294,1.6295,1.6294,1.6294,188600000.0
2007-04-04 11:34:00,1.6294,1.6294,1.6293,1.6293,211999999.0
2007-04-04 11:35:00,1.6293,1.6294,1.6293,1.6293,103200000.0
2007-04-04 11:36:00,1.6293,1.6294,1.62925,1.6294,194399999.0
2007-04-04 11:37:00,1.6294,1.6294,1.62925,1.6294,905200002.0
2007-04-04 11:38:00,1.6294,1.6294,1.6293,1.6293,250599999.0
2007-04-04 11:39:00,1.6293,1.6294,1.6293,1.6294,96799999.0
2007-04-04 11:40:00,1.62935,1.6294,1.62935,1.6294,51100000.0
2007-04-04 11:41:00,1.6294,1.6294,1.62935,1.6294,34500000.0
2007-04-04 11:42:00,1.62935,1.62935,1.62925,1.6293,110800000.0
2007-04-04 11:43:00,1.6293,1.6293,1.6292,1.6292,285200002.0
2007-04-04 11:44:00,1.6292,1.6293,1.6292,1.6293,58400000.0
2007-04-04 11:45:00,1.6293,1.6293,1.6293,1.6293,8000000.0
2007-04-04 11:46:00,1.6293,1.6293,1.6293,1.6293,24000000.0
2007-04-04 11:47:00,1.6293,1.6293,1.6293,1.6293,48000000.0
2007-04-04 11:48:00,1.6293,1.6293,1.62925,1.62925,131099999.0
2007-04-04 11:49:00,1.6293,1.6294,1.6293,1.6294,286200002.0
2007-04-04 11:50:00,1.6294,1.6294,1.62935,1.62935,268599999.0
2007-04-04 11:51:00,1.6294,1.6295,1.62935,1.6294,168200003.0
2007-04-04 11:52:00,1.6294,1.6295,1.62935,1.6294,159900001.0
2007-04-04 11:53:00,1.6294,1.6294,1.6293,1.6294,105600000.0
2007-04-04 11:54:00,1.6294,1.6294,1.62935,1.6294,300700001.0
2007-04-04 11:55:00,1.6294,1.6294,1.62915,1.6293,305399998.0
2007-04-04 11:56:00,1.6293,1.6294,1.6292,1.6292,449000006.0
2007-04-04 11:57:00,1.62915,1.6294,1.62915,1.6293,469700003.0
2007-04-04 11:58:00,1.6293,1.6293,1.6292,1.6293,143999998.0
2007-04-04 11:59:00,1.6293,1.6293,1.62925,1.62925,225199996.0
2007-04-04 12:00:00,1.6293,1.6294,1.6293,1.6293,296000000.0
2007-04-04 12:01:00,1.6293,1.6294,1.6293,1.6294,243000000.0
2007-04-04 12:02:00,1.6294,1.6295,1.6294,1.6294,369999995.0
2007-04-04 12:03:00,1.6295,1.62955,1.6294,1.62945,392299999.0
2007-04-04 12:04:00,1.6295,1.6295,1.62945,1.6295,207500002.0
2007-04-04 12:05:00,1.62945,1.6295,1.62945,1.6295,409999999.0
2007-04-04 12:06:00,1.62935,1.6295,1.62935,1.6294,237699999.0
2007-04-04 12:07:00,1.62935,1.6295,1.62935,1.6295,159799998.0
2007-04-04 12:08:00,1.62945,1.62945,1.6294,1.6294,64000000.0
2007-04-04 12:09:00,1.6294,1.6294,1.6294,1.6294,28800000.0
2007-04-04 12:10:00,1.6294,1.6294,1.6294,1.6294,23200000.0
2007-04-04 12:11:00,1.6294,1.6294,1.6294,1.6294,127200000.0
2007-04-04 12:12:00,1.6294,1.62985,1.6294,1.62965,752600001.0
2007-04-04 12:13:00,1.62965,1.6298,1.62955,1.62955,1068800004.0
2007-04-04 12:14:00,1.62955,1.6296,1.6294,1.6294,904100011.0
2007-04-04 12:15:00,1.6294,1.6296,1.6294,1.6295,446500000.0
2007-04-04 12:16:00,1.6295,1.6296,1.6294,1.6295,264799999.0
2007-04-04 12:17:00,1.6294,1.6295,1.6294,1.6294,280799999.0
2007-04-04 12:18:00,1.6294,1.6295,1.6294,1.6295,313600000.0
2007-04-04 12:19:00,1.6295,1.6297,1.62945,1.6297,514299999.0
2007-04-04 12:20:00,1.62965,1.62965,1.62945,1.62945,888700006.0
2007-04-04 12:21:00,1.6295,1.6296,1.62945,1.62945,459999996.0
2007-04-04 12:22:00,1.6295,1.6296,1.62945,1.6295,413500008.0
2007-04-04 12:23:00,1.6295,1.6295,1.6295,1.6295,58400000.0
2007-04-04 12:24:00,1.6296,1.6297,1.6295,1.6297,511200000.0
2007-04-04 12:25:00,1.6297,1.6297,1.6296,1.6297,365600000.0
2007-04-04 12:26:00,1.6297,1.6297,1.62945,1.6296,1089799996.0
2007-04-04 12:27:00,1.62965,1.6298,1.62955,1.6296,416999994.0
2007-04-04 12:28:00,1.6296,1.6297,1.62955,1.62965,710200008.0
2007-04-04 12:29:00,1.62955,1.6297,1.62935,1.6295,903499998.0
2007-04-04 12:30:00,1.6295,1.6295,1.6293,1.6293,409300000.0
2007-04-04 12:31:00,1.6293,1.6294,1.6292,1.6294,276799998.0
2007-04-04 12:32:00,1.6294,1.6294,1.6293,1.6293,368200000.0
2007-04-04 12:33:00,1.6293,1.6294,1.6293,1.62935,166400000.0
2007-04-04 12:34:00,1.6294,1.6296,1.6294,1.6296,159299999.0
2007-04-04 12:35:00,1.6296,1.6296,1.6296,1.6296,44000000.0
2007-04-04 12:36:00,1.6296,1.6296,1.6295,1.6295,732799997.0
2007-04-04 12:37:00,1.6295,1.6296,1.6295,1.6296,480000000.0
2007-04-04 12:38:00,1.6296,1.6296,1.6294,1.6295,431200002.0
2007-04-04 12:39:00,1.62945,1.6295,1.62935,1.62935,262900000.0
2007-04-04 12:40:00,1.62935,1.6295,1.62935,1.6294,245999998.0
2007-04-04 12:41:00,1.6295,1.6295,1.62935,1.62945,349500003.0
2007-04-04 12:42:00,1.62945,1.6295,1.62935,1.62935,488900004.0
2007-04-04 12:43:00,1.62935,1.6296,1.62935,1.6295,278199996.0
2007-04-04 12:44:00,1.6296,1.6296,1.6294,1.6294,92000000.0
2007-04-04 12:45:00,1.6294,1.6294,1.6294,1.6294,13600000.0
2007-04-04 12:46:00,1.62935,1.6295,1.62935,1.6295,74400000.0
2007-04-04 12:47:00,1.62945,1.6295,1.6293,1.6293,190599999.0
2007-04-04 12:48:00,1.6293,1.6294,1.62925,1.6293,872799992.0
2007-04-04 12:49:00,1.62925,1.6294,1.62925,1.6293,715999996.0
2007-04-04 12:50:00,1.6293,1.6294,1.6293,1.6293,262399999.0
2007-04-04 12:51:00,1.6293,1.6294,1.6293,1.62935,187399999.0
2007-04-04 12:52:00,1.62935,1.6295,1.62935,1.62945,228799999.0
2007-04-04 12:53:00,1.62945,1.62955,1.62945,1.6295,165100000.0
2007-04-04 12:54:00,1.6296,1.6296,1.6295,1.6295,88800000.0
2007-04-04 12:55:00,1.6296,1.6297,1.6296,1.62965,79800000.0
2007-04-04 12:56:00,1.6297,1.6297,1.6296,1.6296,596099998.0
2007-04-04 12:57:00,1.6296,1.6298,1.62955,1.6296,524699997.0
2007-04-04 12:58:00,1.6296,1.62975,1.6296,1.6297,418800002.0
2007-04-04 12:59:00,1.62965,1.6298,1.62955,1.62965,846000008.0
2007-04-04 13:00:00,1.62965,1.62975,1.62955,1.6296,1280099986.0
2007-04-04 13:01:00,1.6296,1.6298,1.62945,1.6297,917400001.0
2007-04-04 13:02:00,1.6297,1.6298,1.6295,1.6297,1277600002.0
2007-04-04 13:03:00,1.6297,1.6298,1.62955,1.6296,865599997.0
2007-04-04 13:04:00,1.6296,1.6297,1.62955,1.6297,599200002.0
2007-04-04 13:05:00,1.6296,1.6297,1.6296,1.6297,275200000.0
2007-04-04 13:06:00,1.6297,1.6297,1.62955,1.6296,271900001.0
2007-04-04 13:07:00,1.6296,1.6297,1.6296,1.6296,301600000.0
2007-04-04 13:08:00,1.6296,1.6297,1.6296,1.6297,387600004.0
2007-04-04 13:09:00,1.62965,1.6297,1.62965,1.6297,87200001.0
2007-04-04 13:10:00,1.6297,1.6298,1.62965,1.62965,359300004.0
2007-04-04 13:11:00,1.6297,1.6298,1.62965,1.62965,876500004.0
2007-04-04 13:12:00,1.62965,1.6297,1.62965,1.6297,800199990.0
2007-04-04 13:13:00,1.6297,1.6298,1.6297,1.6297,519999988.0
2007-04-04 13:14:00,1.6297,1.6298,1.62955,1.62965,857599988.0
2007-04-04 13:15:00,1.6297,1.6297,1.62955,1.6297,493399999.0
2007-04-04 13:16:00,1.6297,1.6297,1.62965,1.62965,224800001.0
2007-04-04 13:17:00,1.6297,1.6297,1.6297,1.6297,218400000.0
2007-04-04 13:18:00,1.6297,1.6297,1.6297,1.6297,35200000.0
2007-04-04 13:19:00,1.6297,1.6297,1.6297,1.6297,121599999.0
2007-04-04 13:20:00,1.62975,1.6298,1.6297,1.6297,98400000.0
2007-04-04 13:21:00,1.6297,1.6298,1.6297,1.6297,254400001.0
2007-04-04 13:22:00,1.6297,1.6297,1.6296,1.6297,258900002.0
2007-04-04 13:23:00,1.6297,1.6298,1.62955,1.6297,288100000.0
2007-04-04 13:24:00,1.6297,1.6297,1.62965,1.62965,148900002.0
2007-04-04 13:25:00,1.6297,1.6298,1.62965,1.6297,130499999.0
2007-04-04 13:26:00,1.62956,1.62964,1.62932,1.62932,582299996.0
2007-04-04 13:27:00,1.62965,1.6297,1.62965,1.62965,109700004.0
2007-04-04 13:28:00,1.6297,1.6298,1.62965,1.6298,212600000.0
2007-04-04 13:29:00,1.6298,1.6298,1.6297,1.6297,157600000.0
2007-04-04 13:30:00,1.6297,1.6298,1.62965,1.6297,466400001.0
2007-04-04 13:31:00,1.6297,1.6298,1.62965,1.6297,429199997.0
2007-04-04 13:32:00,1.6297,1.6301,1.6295,1.6297,1780699994.0
2007-04-04 13:33:00,1.6298,1.6298,1.6294,1.6294,1289300003.0
2007-04-04 13:34:00,1.6294,1.6296,1.6294,1.6295,423399999.0
2007-04-04 13:35:00,1.62955,1.6298,1.6295,1.6295,502300001.0
2007-04-04 13:36:00,1.6295,1.6296,1.6295,1.6296,250500000.0
2007-04-04 13:37:00,1.6296,1.6297,1.62955,1.62965,87700000.0
2007-04-04 13:38:00,1.6297,1.6297,1.62955,1.62955,96799999.0
2007-04-04 13:39:00,1.62955,1.6297,1.62955,1.6297,223999999.0
2007-04-04 13:40:00,1.62965,1.6298,1.62965,1.62965,397600001.0
2007-04-04 13:41:00,1.62975,1.6298,1.6295,1.6295,555500002.0
2007-04-04 13:42:00,1.6295,1.6296,1.62945,1.6295,786999994.0
2007-04-04 13:43:00,1.6295,1.6295,1.6294,1.6294,169700000.0
2007-04-04 13:44:00,1.6294,1.6295,1.62935,1.62945,215899996.0
2007-04-04 13:45:00,1.6295,1.6295,1.6294,1.6294,542299989.0
2007-04-04 13:46:00,1.6294,1.6295,1.6294,1.6295,48000000.0
2007-04-04 13:47:00,1.6295,1.6295,1.6294,1.6294,116000000.0
2007-04-04 13:48:00,1.6294,1.6294,1.6294,1.6294,96000000.0
2007-04-04 13:49:00,1.6294,1.6295,1.62935,1.6294,212399998.0
2007-04-04 13:50:00,1.62935,1.6294,1.62935,1.62935,250999992.0
2007-04-04 13:51:00,1.6294,1.62945,1.62935,1.6294,96500000.0
2007-04-04 13:52:00,1.6294,1.6295,1.6294,1.6295,67500000.0
2007-04-04 13:53:00,1.62935,1.6296,1.62935,1.6294,216000001.0
2007-04-04 13:54:00,1.6294,1.6295,1.6294,1.6294,52000000.0
2007-04-04 13:55:00,1.6294,1.6296,1.6294,1.6296,112800000.0
2007-04-04 13:56:00,1.6296,1.6297,1.6295,1.62965,98400000.0
2007-04-04 13:57:00,1.62965,1.6297,1.62955,1.62955,125199998.0
2007-04-04 13:58:00,1.62955,1.6296,1.6295,1.6295,146199999.0
2007-04-04 13:59:00,1.6295,1.6295,1.6294,1.62945,60600000.0
2007-04-04 14:00:00,1.6294,1.6295,1.62935,1.6295,215199998.0
2007-04-04 14:01:00,1.6295,1.6295,1.62935,1.62945,246000000.0
2007-04-04 14:02:00,1.62945,1.6295,1.62935,1.62935,261799998.0
2007-04-04 14:03:00,1.62935,1.6294,1.62935,1.6294,84700000.0
2007-04-04 14:04:00,1.6294,1.6294,1.62905,1.62905,453399995.0
2007-04-04 14:05:00,1.6291,1.6292,1.6288,1.6289,342999999.0
2007-04-04 14:06:00,1.6289,1.6289,1.6284,1.6286,458400000.0
2007-04-04 14:07:00,1.62865,1.629,1.62865,1.62885,718200000.0
2007-04-04 14:08:00,1.6288,1.629,1.6288,1.6289,343100000.0
2007-04-04 14:09:00,1.6289,1.6289,1.62885,1.6289,838300005.0
2007-04-04 14:10:00,1.6289,1.62905,1.62885,1.629,491599998.0
2007-04-04 14:11:00,1.62895,1.6291,1.62885,1.62905,462699997.0
2007-04-04 14:12:00,1.6291,1.62925,1.62905,1.6292,37600000.0
2007-04-04 14:13:00,1.62925,1.62925,1.62915,1.6292,65200000.0
2007-04-04 14:14:00,1.62915,1.62915,1.6291,1.6291,189400000.0
2007-04-04 14:15:00,1.6291,1.6294,1.6288,1.6293,892999990.0
2007-04-04 14:16:00,1.62935,1.6294,1.62925,1.6294,312099998.0
2007-04-04 14:17:00,1.62935,1.6294,1.6292,1.6292,418400002.0
2007-04-04 14:18:00,1.6292,1.6295,1.6292,1.6295,161600000.0
2007-04-04 14:19:00,1.6295,1.6296,1.62935,1.6295,322399999.0
2007-04-04 14:20:00,1.6295,1.6295,1.6294,1.6295,259700002.0
2007-04-04 14:21:00,1.6295,1.6295,1.6294,1.62945,280199999.0
2007-04-04 14:22:00,1.6294,1.6296,1.6294,1.6296,111200000.0
2007-04-04 14:23:00,1.6296,1.6297,1.6295,1.6296,440199999.0
2007-04-04 14:24:00,1.62965,1.6297,1.6295,1.62965,232000000.0
2007-04-04 14:25:00,1.6296,1.6298,1.6296,1.6296,278600000.0
2007-04-04 14:26:00,1.6296,1.63,1.6296,1.6298,222499999.0
2007-04-04 14:27:00,1.6298,1.6298,1.6298,1.6298,184599999.0
2007-04-04 14:28:00,1.6298,1.6303,1.62975,1.6303,678999998.0
2007-04-04 14:29:00,1.6302,1.6302,1.6298,1.63,327299999.0
2007-04-04 14:30:00,1.63,1.6303,1.62995,1.6301,371800000.0
2007-04-04 14:31:00,1.6301,1.6302,1.62995,1.63,603699999.0
2007-04-04 14:32:00,1.62995,1.63,1.6299,1.63,203200000.0
2007-04-04 14:33:00,1.63,1.63,1.62985,1.62985,502599996.0
2007-04-04 14:34:00,1.6299,1.6299,1.6298,1.6298,87200000.0
2007-04-04 14:35:00,1.62975,1.6298,1.62965,1.62975,732699982.0
2007-04-04 14:36:00,1.62965,1.62995,1.62965,1.6299,969299995.0
2007-04-04 14:37:00,1.6299,1.6299,1.62965,1.62965,1404199978.0
2007-04-04 14:38:00,1.6297,1.6298,1.6297,1.6298,290400000.0
2007-04-04 14:39:00,1.6298,1.63,1.6298,1.6299,304799999.0
2007-04-04 14:40:00,1.6299,1.63,1.6297,1.6298,423599998.0
2007-04-04 14:41:00,1.6298,1.6299,1.62975,1.6298,406500000.0
2007-04-04 14:42:00,1.6297,1.6298,1.62955,1.62955,568900003.0
2007-04-04 14:43:00,1.62955,1.6296,1.6294,1.6295,369000001.0
2007-04-04 14:44:00,1.6295,1.6296,1.6295,1.6296,122400000.0
2007-04-04 14:45:00,1.6296,1.6297,1.6295,1.6296,178400000.0
2007-04-04 14:46:00,1.6296,1.6297,1.6295,1.6296,137000000.0
2007-04-04 14:47:00,1.6296,1.6296,1.6295,1.62955,42400000.0
2007-04-04 14:48:00,1.62955,1.6296,1.6295,1.6296,190900000.0
2007-04-04 14:49:00,1.6295,1.6296,1.62945,1.6295,215900004.0
2007-04-04 14:50:00,1.6295,1.6296,1.6295,1.6296,84000000.0
2007-04-04 14:51:00,1.6296,1.6297,1.62955,1.6296,264000002.0
2007-04-04 14:52:00,1.62955,1.6297,1.62955,1.6296,420399998.0
2007-04-04 14:53:00,1.6296,1.6296,1.62945,1.62945,590999994.0
2007-04-04 14:54:00,1.62945,1.6295,1.62945,1.6295,188700000.0
2007-04-04 14:55:00,1.6295,1.6295,1.6295,1.6295,111200000.0
2007-04-04 14:56:00,1.6295,1.6295,1.6294,1.6295,239200000.0
2007-04-04 14:57:00,1.6295,1.6295,1.6294,1.6294,287400000.0
2007-04-04 14:58:00,1.6294,1.6295,1.6294,1.6295,206900001.0
2007-04-04 14:59:00,1.6295,1.6296,1.6294,1.6294,514700000.0
2007-04-04 15:00:00,1.6294,1.6296,1.62935,1.6295,314299999.0
2007-04-04 15:01:00,1.6295,1.6296,1.6294,1.6295,520200000.0
2007-04-04 15:02:00,1.6295,1.6295,1.62875,1.6289,837700009.0
2007-04-04 15:03:00,1.6289,1.62905,1.62885,1.6289,282100000.0
2007-04-04 15:04:00,1.6289,1.629,1.6287,1.629,501199999.0
2007-04-04 15:05:00,1.629,1.6293,1.62895,1.6293,649900003.0
2007-04-04 15:06:00,1.6292,1.6293,1.629,1.6291,416700000.0
2007-04-04 15:07:00,1.62905,1.6291,1.6289,1.6289,278100000.0
2007-04-04 15:08:00,1.6289,1.62895,1.6287,1.6288,357599996.0
2007-04-04 15:09:00,1.62875,1.6288,1.62855,1.6288,594700007.0
2007-04-04 15:10:00,1.6289,1.6304,1.6289,1.6301,485299999.0
2007-04-04 15:11:00,1.63005,1.6302,1.6298,1.62985,563599999.0
2007-04-04 15:12:00,1.62985,1.6299,1.62955,1.62955,1708200012.0
2007-04-04 15:13:00,1.62955,1.63,1.62955,1.6299,916800002.0
2007-04-04 15:14:00,1.62985,1.6301,1.6297,1.6297,1077800005.0
2007-04-04 15:15:00,1.6296,1.62985,1.6296,1.6297,460250001.0
2007-04-04 15:16:00,1.6297,1.6299,1.6297,1.6298,74750000.0
2007-04-04 15:17:00,1.6298,1.6298,1.62955,1.6297,893750001.0
2007-04-04 15:18:00,1.6297,1.6298,1.6296,1.6297,407800000.0
2007-04-04 15:19:00,1.6297,1.6297,1.62955,1.6297,349500002.0
2007-04-04 15:20:00,1.6297,1.6298,1.62955,1.6297,944900007.0
2007-04-04 15:21:00,1.6297,1.6298,1.6296,1.6297,495300001.0
2007-04-04 15:22:00,1.62965,1.6298,1.62955,1.6296,515199993.0
2007-04-04 15:23:00,1.6296,1.6297,1.6296,1.6297,64000000.0
2007-04-04 15:24:00,1.6297,1.6297,1.6297,1.6297,37600000.0
2007-04-04 15:25:00,1.6297,1.6297,1.62965,1.6297,662399997.0
2007-04-04 15:26:00,1.62965,1.6297,1.62965,1.6297,263099999.0
2007-04-04 15:27:00,1.6297,1.6297,1.62965,1.6297,83800000.0
2007-04-04 15:28:00,1.6297,1.6297,1.6295,1.6296,493000001.0
2007-04-04 15:29:00,1.6296,1.62975,1.62955,1.62965,398500002.0
2007-04-04 15:30:00,1.6296,1.6297,1.62955,1.62965,145999999.0
2007-04-04 15:31:00,1.62965,1.6298,1.62955,1.6296,580899997.0
2007-04-04 15:32:00,1.6296,1.6297,1.62945,1.6296,535399996.0
2007-04-04 15:33:00,1.6296,1.6296,1.6295,1.6295,276200000.0
2007-04-04 15:34:00,1.6295,1.6296,1.6295,1.6296,185600000.0
2007-04-04 15:35:00,1.6295,1.6297,1.6295,1.6296,140800000.0
2007-04-04 15:36:00,1.6296,1.6296,1.62945,1.6295,156000001.0
2007-04-04 15:37:00,1.6295,1.6297,1.6295,1.6296,218400000.0
2007-04-04 15:38:00,1.6296,1.6297,1.62955,1.6297,31200000.0
2007-04-04 15:39:00,1.6296,1.6297,1.6296,1.6296,197600000.0
2007-04-04 15:40:00,1.6296,1.6296,1.62935,1.62935,11100000.0
2007-04-04 15:41:00,1.6292,1.62954,1.62883,1.62891,823999973.0
2007-04-04 15:42:00,1.6292,1.62946,1.62901,1.62943,187299994.0
2007-04-04 15:43:00,1.6295,1.62954,1.62947,1.62947,212799993.0
2007-04-04 15:44:00,1.6295,1.6295,1.6295,1.6295,21600000.0
2007-04-04 15:45:00,1.6295,1.6295,1.6295,1.6295,55200000.0
2007-04-04 15:46:00,1.6295,1.6296,1.6295,1.62955,64000000.0
2007-04-04 15:47:00,1.6295,1.6296,1.6295,1.6296,172200000.0
2007-04-04 15:48:00,1.6296,1.6296,1.6295,1.6295,198399999.0
2007-04-04 15:49:00,1.6295,1.6297,1.62945,1.6295,361899997.0
2007-04-04 15:50:00,1.6295,1.6296,1.6295,1.6296,243600000.0
2007-04-04 15:51:00,1.6296,1.6296,1.6294,1.62945,216800000.0
2007-04-04 15:52:00,1.6295,1.6296,1.62945,1.6296,167200000.0
2007-04-04 15:53:00,1.6296,1.6296,1.6295,1.6296,181700000.0
2007-04-04 15:54:00,1.6296,1.6296,1.62945,1.6295,430399999.0
2007-04-04 15:55:00,1.62935,1.6295,1.62935,1.6295,371499998.0
2007-04-04 15:56:00,1.6295,1.6296,1.62935,1.6294,409099996.0
2007-04-04 15:57:00,1.6294,1.6295,1.6294,1.6295,451100001.0
2007-04-04 15:58:00,1.62945,1.6295,1.6294,1.6295,572499999.0
2007-04-04 15:59:00,1.6295,1.6295,1.6293,1.6295,540499998.0
2007-04-04 16:00:00,1.6295,1.6297,1.6292,1.6296,666462503.0
2007-04-04 16:01:00,1.6296,1.63,1.62955,1.6299,1017500006.0
2007-04-04 16:02:00,1.6299,1.63,1.62975,1.6299,742900000.0
2007-04-04 16:03:00,1.6299,1.63,1.6298,1.63,344800000.0
2007-04-04 16:04:00,1.63,1.63,1.62975,1.6298,516299999.0
2007-04-04 16:05:00,1.62975,1.63,1.62975,1.6298,1375599998.0
2007-04-04 16:06:00,1.6298,1.6298,1.62975,1.6298,394900001.0
2007-04-04 16:07:00,1.6298,1.6298,1.6297,1.6298,500800000.0
2007-04-04 16:08:00,1.6298,1.63,1.6297,1.62985,776400000.0
2007-04-04 16:09:00,1.62985,1.63,1.6297,1.6297,452299997.0
2007-04-04 16:10:00,1.6297,1.6297,1.62955,1.62955,941100016.0
2007-04-04 16:11:00,1.6296,1.6297,1.62955,1.6296,462000000.0
2007-04-04 16:12:00,1.6295,1.6296,1.62945,1.6295,628999999.0
2007-04-04 16:13:00,1.6295,1.6296,1.62935,1.62945,563299999.0
2007-04-04 16:14:00,1.62945,1.6296,1.62945,1.6296,510600004.0
2007-04-04 16:15:00,1.6295,1.6295,1.62915,1.6292,476299998.0
2007-04-04 16:16:00,1.6292,1.6292,1.6289,1.6289,1027862496.0
2007-04-04 16:17:00,1.6289,1.6293,1.6289,1.6292,479300001.0
2007-04-04 16:18:00,1.6292,1.6292,1.629,1.6291,429599998.0
2007-04-04 16:19:00,1.6291,1.6294,1.629,1.62905,1151299996.0
2007-04-04 16:20:00,1.629,1.6291,1.629,1.629,915299994.0
2007-04-04 16:21:00,1.6291,1.62915,1.6289,1.6291,1597799991.0
2007-04-04 16:22:00,1.6291,1.6292,1.62905,1.62915,430700000.0
2007-04-04 16:23:00,1.62915,1.6292,1.62905,1.62905,1329700002.0
2007-04-04 16:24:00,1.62915,1.6293,1.62915,1.6293,907699988.0
2007-04-04 16:25:00,1.62925,1.6293,1.62925,1.6293,319200000.0
2007-04-04 16:26:00,1.6293,1.6296,1.6293,1.6294,347100001.0
2007-04-04 16:27:00,1.6294,1.6296,1.62935,1.6295,513299995.0
2007-04-04 16:28:00,1.6295,1.6296,1.6295,1.6295,159200000.0
2007-04-04 16:29:00,1.6295,1.6296,1.6295,1.6296,315200000.0
2007-04-04 16:30:00,1.6296,1.6296,1.6296,1.6296,47200000.0
2007-04-04 16:31:00,1.6296,1.6297,1.6295,1.6296,192600000.0
2007-04-04 16:32:00,1.6296,1.6297,1.6294,1.6295,249500001.0
2007-04-04 16:33:00,1.6295,1.6295,1.62935,1.6295,356400000.0
2007-04-04 16:34:00,1.62945,1.6296,1.62935,1.6294,697600003.0
2007-04-04 16:35:00,1.6294,1.6296,1.62935,1.62945,560199996.0
2007-04-04 16:36:00,1.6295,1.6296,1.6294,1.6295,779200004.0
2007-04-04 16:37:00,1.6295,1.6296,1.629,1.6292,1178099996.0
2007-04-04 16:38:00,1.6292,1.6293,1.62915,1.6292,739000000.0
2007-04-04 16:39:00,1.6293,1.6294,1.62925,1.6293,443999999.0
2007-04-04 16:40:00,1.6293,1.6294,1.62915,1.6292,1088899990.0
2007-04-04 16:41:00,1.6292,1.6293,1.6291,1.6293,586499999.0
2007-04-04 16:42:00,1.6293,1.6294,1.62925,1.6293,728200005.0
2007-04-04 16:43:00,1.62925,1.6293,1.6292,1.6293,458400001.0
2007-04-04 16:44:00,1.6293,1.6293,1.62905,1.6291,371800000.0
2007-04-04 16:45:00,1.6291,1.6292,1.6291,1.62915,181500000.0
2007-04-04 16:46:00,1.62905,1.6292,1.62905,1.62915,404999999.0
2007-04-04 16:47:00,1.6291,1.6292,1.6291,1.6291,152699998.0
2007-04-04 16:48:00,1.6291,1.6293,1.6291,1.6291,326399999.0
2007-04-04 16:49:00,1.6291,1.6292,1.6291,1.6292,323900000.0
2007-04-04 16:50:00,1.62915,1.6292,1.62905,1.6292,641400004.0
2007-04-04 16:51:00,1.6292,1.62935,1.62915,1.62915,351300002.0
2007-04-04 16:52:00,1.6292,1.6292,1.6291,1.6292,143700003.0
2007-04-04 16:53:00,1.6292,1.6294,1.6292,1.6294,202400000.0
2007-04-04 16:54:00,1.6294,1.6294,1.6293,1.6294,300600000.0
2007-04-04 16:55:00,1.6294,1.6294,1.6292,1.6292,190400000.0
2007-04-04 16:56:00,1.6292,1.6294,1.62915,1.6292,570800000.0
2007-04-04 16:57:00,1.6292,1.6292,1.62915,1.6292,263200007.0
2007-04-04 16:58:00,1.629,1.6292,1.6289,1.6292,423500000.0
2007-04-04 16:59:00,1.6292,1.6292,1.6289,1.6291,418400004.0
2007-04-04 17:00:00,1.62905,1.6291,1.629,1.6291,220499999.0
2007-04-04 17:01:00,1.6291,1.6292,1.62905,1.6291,238000002.0
2007-04-04 17:02:00,1.6291,1.6291,1.62895,1.629,424499997.0
2007-04-04 17:03:00,1.62895,1.6291,1.62895,1.6291,535999999.0
2007-04-04 17:04:00,1.6291,1.6292,1.6291,1.62915,342400000.0
2007-04-04 17:05:00,1.62915,1.6292,1.6291,1.6291,396000000.0
2007-04-04 17:06:00,1.6291,1.6292,1.6291,1.6291,458000000.0
2007-04-04 17:07:00,1.6291,1.6291,1.62895,1.629,721500003.0
2007-04-04 17:08:00,1.629,1.6294,1.629,1.6294,338100001.0
2007-04-04 17:09:00,1.62935,1.6294,1.62915,1.6293,823200010.0
2007-04-04 17:10:00,1.6293,1.6295,1.62925,1.6294,594100002.0
2007-04-04 17:11:00,1.6294,1.6295,1.6293,1.62935,378699999.0
2007-04-04 17:12:00,1.62935,1.6294,1.6293,1.6293,148100001.0
2007-04-04 17:13:00,1.6293,1.6294,1.62925,1.62925,484900001.0
2007-04-04 17:14:00,1.6292,1.6293,1.6291,1.62915,312799998.0
2007-04-04 17:15:00,1.6292,1.6292,1.6291,1.6292,183199999.0
2007-04-04 17:16:00,1.6292,1.6292,1.6291,1.6291,124000000.0
2007-04-04 17:17:00,1.6291,1.6292,1.629,1.6291,199200001.0
2007-04-04 17:18:00,1.6291,1.6291,1.62895,1.62905,304499998.0
2007-04-04 17:19:00,1.6291,1.6292,1.629,1.6292,347500000.0
2007-04-04 17:20:00,1.6292,1.6292,1.62895,1.6291,330299995.0
2007-04-04 17:21:00,1.6291,1.6292,1.62905,1.62905,115700000.0
2007-04-04 17:22:00,1.6291,1.6293,1.6291,1.6293,332500000.0
2007-04-04 17:23:00,1.6293,1.6293,1.6292,1.6293,133600000.0
2007-04-04 17:24:00,1.6293,1.6297,1.6292,1.6297,593900000.0
2007-04-04 17:25:00,1.6297,1.6298,1.6295,1.6297,360499999.0
2007-04-04 17:26:00,1.6297,1.6297,1.62965,1.6297,48300000.0
2007-04-04 17:27:00,1.6297,1.6297,1.62965,1.6297,86100000.0
2007-04-04 17:28:00,1.6297,1.6298,1.62965,1.62965,242500000.0
2007-04-04 17:29:00,1.6297,1.6298,1.6297,1.6297,170900000.0
2007-04-04 17:30:00,1.62975,1.6298,1.62965,1.6298,340100000.0
2007-04-04 17:31:00,1.6297,1.6298,1.62965,1.6297,158500000.0
2007-04-04 17:32:00,1.6298,1.6298,1.62945,1.6295,84300000.0
2007-04-04 17:33:00,1.6295,1.6295,1.6293,1.6293,257600000.0
2007-04-04 17:34:00,1.6293,1.6294,1.6292,1.6292,101600001.0
2007-04-04 17:35:00,1.6292,1.6293,1.62915,1.62915,277900000.0
2007-04-04 17:36:00,1.62915,1.6294,1.62915,1.6294,196199998.0
2007-04-04 17:37:00,1.6294,1.6296,1.62935,1.6296,237500001.0
2007-04-04 17:38:00,1.62965,1.6297,1.62955,1.62955,230799999.0
2007-04-04 17:39:00,1.6296,1.6297,1.6296,1.62965,75100000.0
2007-04-04 17:40:00,1.62965,1.6297,1.6295,1.6295,64700001.0
2007-04-04 17:41:00,1.6295,1.6297,1.6295,1.6297,91500000.0
2007-04-04 17:42:00,1.6297,1.6297,1.6294,1.6295,272800000.0
2007-04-04 17:43:00,1.6295,1.6295,1.6293,1.6294,243200000.0
2007-04-04 17:44:00,1.6294,1.6294,1.6293,1.6294,89600000.0
2007-04-04 17:45:00,1.6294,1.6294,1.6294,1.6294,29600000.0
2007-04-04 17:46:00,1.6294,1.6295,1.62935,1.6295,219400000.0
2007-04-04 17:47:00,1.6295,1.6295,1.6295,1.6295,24800000.0
2007-04-04 17:48:00,1.6295,1.6296,1.62945,1.6295,405700003.0
2007-04-04 17:49:00,1.6295,1.6295,1.6294,1.6294,336800004.0
2007-04-04 17:50:00,1.6295,1.6296,1.6295,1.6295,258400000.0
2007-04-04 17:51:00,1.6295,1.6296,1.6294,1.6295,391199999.0
2007-04-04 17:52:00,1.6295,1.6297,1.6295,1.6295,464999999.0
2007-04-04 17:53:00,1.6295,1.6295,1.6295,1.6295,178400000.0
2007-04-04 17:54:00,1.6295,1.6295,1.6295,1.6295,459999993.0
2007-04-04 17:55:00,1.6295,1.6295,1.6295,1.6295,56000000.0
2007-04-04 17:56:00,1.6295,1.6295,1.6292,1.6293,357000000.0
2007-04-04 17:57:00,1.6293,1.6293,1.6292,1.6292,20000001.0
2007-04-04 17:58:00,1.6292,1.6293,1.6292,1.6293,57325000.0
2007-04-04 17:59:00,1.6293,1.6297,1.6293,1.6295,525599998.0
2007-04-04 18:00:00,1.6295,1.6296,1.6295,1.6296,280800000.0
2007-04-04 18:01:00,1.6296,1.6297,1.62955,1.62965,461700005.0
2007-04-04 18:02:00,1.62965,1.6299,1.62955,1.6299,781400004.0
2007-04-04 18:03:00,1.6299,1.63,1.62985,1.6299,224400003.0
2007-04-04 18:04:00,1.6299,1.63,1.6299,1.63,34400000.0
2007-04-04 18:05:00,1.6299,1.63,1.6299,1.63,99900000.0
2007-04-04 18:06:00,1.63,1.6302,1.63,1.6301,607400000.0
2007-04-04 18:07:00,1.6302,1.6303,1.63,1.6301,628799999.0
2007-04-04 18:08:00,1.6301,1.63095,1.63005,1.63095,762599995.0
2007-04-04 18:09:00,1.63095,1.63095,1.63065,1.6308,833000003.0
2007-04-04 18:10:00,1.6308,1.6308,1.63055,1.6306,379700003.0
2007-04-04 18:11:00,1.6306,1.6307,1.63045,1.6307,588100003.0
2007-04-04 18:12:00,1.6307,1.6308,1.63065,1.6308,288000000.0
2007-04-04 18:13:00,1.6307,1.6308,1.63055,1.63055,913199995.0
2007-04-04 18:14:00,1.6306,1.6307,1.63055,1.63065,942099994.0
2007-04-04 18:15:00,1.6307,1.6307,1.63055,1.63055,375299998.0
2007-04-04 18:16:00,1.6306,1.6307,1.6306,1.6307,124799998.0
2007-04-04 18:17:00,1.6306,1.6308,1.6306,1.63065,95200000.0
2007-04-04 18:18:00,1.63065,1.6307,1.6306,1.6306,103400000.0
2007-04-04 18:19:00,1.6306,1.6307,1.6306,1.6306,94400000.0
2007-04-04 18:20:00,1.6306,1.6307,1.6306,1.6307,69600000.0
2007-04-04 18:21:00,1.6307,1.6307,1.6306,1.6306,116000000.0
2007-04-04 18:22:00,1.6306,1.6308,1.63055,1.6307,330099997.0
2007-04-04 18:23:00,1.6307,1.63155,1.63065,1.63145,921400002.0
2007-04-04 18:24:00,1.6313,1.63175,1.6313,1.6317,551599997.0
2007-04-04 18:25:00,1.63165,1.6317,1.6315,1.63155,632299997.0
2007-04-04 18:26:00,1.6315,1.6316,1.63145,1.6315,204300000.0
2007-04-04 18:27:00,1.6315,1.6315,1.6313,1.63145,907600004.0
2007-04-04 18:28:00,1.6314,1.6316,1.6314,1.63145,292499996.0
2007-04-04 18:29:00,1.63145,1.6316,1.63145,1.6316,340599995.0
2007-04-04 18:30:00,1.63155,1.63155,1.63135,1.63135,475499993.0
2007-04-04 18:31:00,1.63135,1.63145,1.6312,1.6313,565699993.0
2007-04-04 18:32:00,1.63125,1.63135,1.6312,1.6313,341600001.0
2007-04-04 18:33:00,1.63135,1.6314,1.63115,1.6313,676700002.0
2007-04-04 18:34:00,1.6313,1.6315,1.6312,1.6313,851299998.0
2007-04-04 18:35:00,1.6314,1.6316,1.63125,1.6313,357299999.0
2007-04-04 18:36:00,1.6313,1.6315,1.6312,1.6313,410400000.0
2007-04-04 18:37:00,1.6313,1.6315,1.6313,1.63135,466499997.0
2007-04-04 18:38:00,1.6314,1.6314,1.6314,1.6314,215200000.0
2007-04-04 18:39:00,1.6314,1.6314,1.6312,1.6313,587400000.0
2007-04-04 18:40:00,1.6313,1.6313,1.6312,1.6312,220200000.0
2007-04-04 18:41:00,1.6312,1.6312,1.6312,1.6312,288800000.0
2007-04-04 18:42:00,1.6312,1.6313,1.63115,1.6313,170000000.0
2007-04-04 18:43:00,1.6313,1.6313,1.631,1.6311,303600001.0
2007-04-04 18:44:00,1.6311,1.6312,1.63095,1.63105,797399988.0
2007-04-04 18:45:00,1.63105,1.6311,1.63095,1.631,493999998.0
2007-04-04 18:46:00,1.631,1.631,1.6307,1.6307,284799999.0
2007-04-04 18:47:00,1.6307,1.6308,1.63055,1.6306,329699998.0
2007-04-04 18:48:00,1.6306,1.6306,1.6303,1.6304,689100003.0
2007-04-04 18:49:00,1.6304,1.6305,1.63025,1.6303,362899999.0
2007-04-04 18:50:00,1.6302,1.6302,1.63005,1.6302,261700001.0
2007-04-04 18:51:00,1.6302,1.6303,1.6301,1.6303,544800000.0
2007-04-04 18:52:00,1.6302,1.6302,1.63005,1.6301,525599999.0
2007-04-04 18:53:00,1.6301,1.6302,1.63,1.63,27100000.0
2007-04-04 18:54:00,1.62995,1.6302,1.6299,1.63,376999999.0
2007-04-04 18:55:00,1.63015,1.63015,1.62995,1.6301,295199997.0
2007-04-04 18:56:00,1.6301,1.6302,1.6301,1.6301,214399999.0
2007-04-04 18:57:00,1.6301,1.6302,1.63,1.6302,479199998.0
2007-04-04 18:58:00,1.6302,1.6302,1.6301,1.6302,90400000.0
2007-04-04 18:59:00,1.6302,1.6304,1.6302,1.6303,199299998.0
2007-04-04 19:00:00,1.6303,1.6303,1.6302,1.6303,65200000.0
2007-04-04 19:01:00,1.6302,1.6304,1.6302,1.6304,124800000.0
2007-04-04 19:02:00,1.6304,1.6305,1.63035,1.6305,306900003.0
2007-04-04 19:03:00,1.6305,1.6307,1.6305,1.6306,62400000.0
2007-04-04 19:04:00,1.6306,1.6306,1.6304,1.6305,322200001.0
2007-04-04 19:05:00,1.6305,1.6306,1.6304,1.6304,89599999.0
2007-04-04 19:06:00,1.6304,1.6304,1.6304,1.6304,195200000.0
2007-04-04 19:07:00,1.6304,1.6304,1.6303,1.6304,68000000.0
2007-04-04 19:08:00,1.6303,1.6304,1.6303,1.6304,18400000.0
2007-04-04 19:09:00,1.6303,1.6304,1.6302,1.63035,283899998.0
2007-04-04 19:10:00,1.63035,1.6306,1.63035,1.6305,101700000.0
2007-04-04 19:11:00,1.6305,1.6307,1.6304,1.6305,139200000.0
2007-04-04 19:12:00,1.6305,1.6306,1.63045,1.6306,189999999.0
2007-04-04 19:13:00,1.6306,1.6307,1.6304,1.6304,149400002.0
2007-04-04 19:14:00,1.6305,1.6306,1.63045,1.6305,71800000.0
2007-04-04 19:15:00,1.6305,1.6306,1.6305,1.6306,55000000.0
2007-04-04 19:16:00,1.63046,1.63055,1.63005,1.63025,425500001.0
2007-04-04 19:17:00,1.6306,1.6309,1.6306,1.6308,159600001.0
2007-04-04 19:18:00,1.6308,1.6308,1.63075,1.6308,42400000.0
2007-04-04 19:19:00,1.63075,1.6308,1.6305,1.6307,288600001.0
2007-04-04 19:20:00,1.6306,1.6306,1.63045,1.6306,127100000.0
2007-04-04 19:21:00,1.6305,1.6306,1.63045,1.63045,76100000.0
2007-04-04 19:22:00,1.6305,1.6307,1.6305,1.6307,28000000.0
2007-04-04 19:23:00,1.6307,1.6307,1.6305,1.6306,105600000.0
2007-04-04 19:24:00,1.6306,1.6306,1.6304,1.6305,201799999.0
2007-04-04 19:25:00,1.63045,1.6305,1.6303,1.6303,87900000.0
2007-04-04 19:26:00,1.6303,1.6303,1.6303,1.6303,24000000.0
2007-04-04 19:27:00,1.6304,1.6304,1.63025,1.63035,163900000.0
2007-04-04 19:28:00,1.63035,1.6304,1.63025,1.6303,118400001.0
2007-04-04 19:29:00,1.6303,1.6304,1.63025,1.6303,169000001.0
2007-04-04 19:30:00,1.6303,1.6303,1.63025,1.63025,20800000.0
2007-04-04 19:31:00,1.6303,1.6303,1.6303,1.6303,12000000.0
2007-04-04 19:32:00,1.6304,1.6304,1.6303,1.6303,72800000.0
2007-04-04 19:33:00,1.6303,1.6303,1.6303,1.6303,20800000.0
2007-04-04 19:34:00,1.6303,1.6303,1.6303,1.6303,22600000.0
2007-04-04 19:35:00,1.63005,1.63012,1.62954,1.62954,1425400003.0
2007-04-04 19:36:00,1.62999,1.63015,1.62959,1.62959,708500003.0
2007-04-04 19:37:00,1.62967,1.63014,1.62961,1.62972,495799998.0
2007-04-04 19:38:00,1.62964,1.63009,1.62964,1.62983,666799997.0
2007-04-04 19:39:00,1.6303,1.6303,1.63025,1.63025,32000000.0
2007-04-04 19:40:00,1.63015,1.63015,1.62965,1.63012,749199993.0
2007-04-04 19:41:00,1.6303,1.6304,1.63025,1.63025,120000000.0
2007-04-04 19:42:00,1.6302,1.6302,1.63015,1.6302,246600001.0
2007-04-04 19:43:00,1.6302,1.6302,1.6302,1.6302,12000000.0
2007-04-04 19:44:00,1.6302,1.6302,1.62995,1.6301,323199998.0
2007-04-04 19:45:00,1.6301,1.6302,1.6301,1.6301,76800000.0
2007-04-04 19:46:00,1.6301,1.6302,1.6301,1.6302,87200000.0
2007-04-04 19:47:00,1.6302,1.6303,1.6302,1.6303,43800000.0
2007-04-04 19:48:00,1.6303,1.6303,1.6303,1.6303,30100000.0
2007-04-04 19:49:00,1.6303,1.6303,1.6303,1.6303,2500000.0
2007-04-04 19:50:00,1.6304,1.6304,1.63025,1.63025,54900001.0
2007-04-04 19:51:00,1.6303,1.6304,1.63025,1.6303,244599999.0
2007-04-04 19:52:00,1.6303,1.6304,1.6303,1.6303,37700000.0
2007-04-04 19:53:00,1.6303,1.6303,1.6303,1.6303,24500000.0
2007-04-04 19:54:00,1.6303,1.6304,1.6303,1.6303,38500000.0
2007-04-04 19:55:00,1.6303,1.6304,1.6303,1.6304,56800000.0
2007-04-04 19:56:00,1.6304,1.6304,1.63025,1.6303,238600001.0
2007-04-04 19:57:00,1.6303,1.6303,1.6303,1.6303,12000000.0
2007-04-04 19:58:00,1.63005,1.63005,1.62961,1.63003,1337300015.0
2007-04-04 19:59:00,1.6303,1.6303,1.6303,1.6303,28000000.0
2007-04-04 20:00:00,1.6303,1.6303,1.6303,1.6303,56800000.0
2007-04-04 20:01:00,1.6303,1.6304,1.6303,1.6304,140000000.0
2007-04-04 20:02:00,1.6304,1.6304,1.63035,1.6304,16700000.0
2007-04-04 20:03:00,1.6304,1.6304,1.63035,1.6304,11200000.0
2007-04-04 20:04:00,1.63035,1.63035,1.63035,1.63035,3200000.0
2007-04-04 20:05:00,1.6304,1.6304,1.6304,1.6304,7200000.0
2007-04-04 20:06:00,1.63003,1.63011,1.6298,1.62999,247100001.0
2007-04-04 20:07:00,1.6304,1.6304,1.6304,1.6304,7200000.0
2007-04-04 20:08:00,1.6304,1.6305,1.6303,1.6304,161499999.0
2007-04-04 20:09:00,1.6303,1.6303,1.63025,1.63025,184000000.0
2007-04-04 20:10:00,1.6303,1.6303,1.6302,1.63025,237500001.0
2007-04-04 20:11:00,1.63025,1.6303,1.6302,1.6303,147300000.0
2007-04-04 20:12:00,1.6303,1.6303,1.6303,1.6303,11200000.0
2007-04-04 20:13:00,1.6303,1.6303,1.63025,1.63025,24000000.0
2007-04-04 20:14:00,1.6303,1.6304,1.6303,1.6304,6200000.0
2007-04-04 20:15:00,1.6304,1.6304,1.63025,1.6303,95700000.0
2007-04-04 20:16:00,1.6303,1.6306,1.6303,1.6306,179200000.0
2007-04-04 20:17:00,1.6306,1.6306,1.6305,1.6305,76000000.0
2007-04-04 20:18:00,1.63013,1.63023,1.62988,1.62988,158200001.0
2007-04-04 20:19:00,1.6305,1.6305,1.6305,1.6305,2400000.0
2007-04-04 20:20:00,1.6305,1.6305,1.6303,1.6303,114400000.0
2007-04-04 20:21:00,1.6303,1.6303,1.6303,1.6303,42400000.0
2007-04-04 20:22:00,1.6303,1.6303,1.6303,1.6303,35200000.0
2007-04-04 20:23:00,1.6303,1.6303,1.6303,1.6303,11200000.0
2007-04-04 20:24:00,1.62962,1.63021,1.62962,1.62978,350699998.0
2007-04-04 20:25:00,1.6303,1.6303,1.6303,1.6303,14400000.0
2007-04-04 20:26:00,1.63035,1.6304,1.63035,1.63035,127900000.0
2007-04-04 20:27:00,1.6304,1.6305,1.63035,1.6305,502700001.0
2007-04-04 20:28:00,1.6306,1.6307,1.6305,1.6306,102600000.0
2007-04-04 20:29:00,1.6307,1.6307,1.6306,1.6306,51999999.0
2007-04-04 20:30:00,1.6306,1.6306,1.6306,1.6306,4000000.0
2007-04-04 20:31:00,1.6306,1.6307,1.6306,1.6307,37600000.0
2007-04-04 20:32:00,1.6307,1.6307,1.6307,1.6307,12800000.0
2007-04-04 20:33:00,1.6307,1.6307,1.63065,1.63065,130700000.0
2007-04-04 20:34:00,1.6306,1.63065,1.6305,1.6306,53600000.0
2007-04-04 20:35:00,1.6306,1.6307,1.63055,1.6306,59100000.0
2007-04-04 20:36:00,1.6306,1.6307,1.6306,1.6306,22400000.0
2007-04-04 20:37:00,1.6306,1.6308,1.6306,1.6308,331400001.0
2007-04-04 20:38:00,1.6308,1.6311,1.63075,1.631,285700002.0
2007-04-04 20:39:00,1.63095,1.631,1.63085,1.6309,72000000.0
2007-04-04 20:40:00,1.6309,1.6309,1.63075,1.6309,57399999.0
2007-04-04 20:41:00,1.6309,1.6309,1.6309,1.6309,800000.0
2007-04-04 20:42:00,1.6309,1.631,1.6309,1.631,4800000.0
2007-04-04 20:43:00,1.6309,1.6309,1.6308,1.6308,160799997.0
2007-04-04 20:44:00,1.6308,1.6309,1.6308,1.63085,264800000.0
2007-04-04 20:45:00,1.63085,1.631,1.6308,1.631,151200000.0
2007-04-04 20:46:00,1.63085,1.63085,1.63085,1.63085,24000000.0
2007-04-04 20:47:00,1.6309,1.631,1.6309,1.631,40000000.0
2007-04-04 20:48:00,1.631,1.631,1.6308,1.6308,208699998.0
2007-04-04 20:49:00,1.63085,1.6309,1.6308,1.6308,188000000.0
2007-04-04 20:50:00,1.6308,1.631,1.6307,1.631,198399998.0
2007-04-04 20:51:00,1.6309,1.631,1.63085,1.6309,412000003.0
2007-04-04 20:52:00,1.6309,1.631,1.6308,1.6308,177600000.0
2007-04-04 20:53:00,1.63085,1.63085,1.6307,1.6307,136000000.0
2007-04-04 20:54:00,1.6308,1.6308,1.63055,1.63075,482300012.0
2007-04-04 20:55:00,1.63075,1.6308,1.63065,1.63065,129600000.0
2007-04-04 20:56:00,1.63065,1.6308,1.63065,1.6308,101599999.0
2007-04-04 20:57:00,1.6308,1.6308,1.6306,1.6307,166000000.0
2007-04-04 20:58:00,1.6306,1.6306,1.6306,1.6306,48400000.0
2007-04-04 20:59:00,1.6306,1.631,1.6306,1.6308,691699999.0
2007-04-04 21:00:00,1.6309,1.6311,1.6308,1.6309,346299999.0
2007-04-04 21:01:00,1.6309,1.631,1.6306,1.6306,544200002.0
2007-04-04 21:02:00,1.63065,1.63065,1.63055,1.6306,250199998.0
2007-04-04 21:03:00,1.63055,1.6306,1.6305,1.6305,207999999.0
2007-04-04 21:04:00,1.6305,1.63075,1.6305,1.6307,241599999.0
2007-04-04 21:05:00,1.63065,1.63065,1.6305,1.63065,226400000.0
2007-04-04 21:06:00,1.6307,1.63085,1.6305,1.63075,229500000.0
2007-04-04 21:07:00,1.6307,1.6307,1.63055,1.63055,269700000.0
2007-04-04 21:08:00,1.6306,1.63075,1.6306,1.63075,41700000.0
2007-04-04 21:09:00,1.63075,1.63075,1.6306,1.63075,224000000.0
2007-04-04 21:10:00,1.63075,1.63075,1.63055,1.63055,230400000.0
2007-04-04 21:11:00,1.63065,1.63075,1.63055,1.63075,81900000.0
2007-04-04 21:12:00,1.63075,1.6308,1.63075,1.6308,88000000.0
2007-04-04 21:13:00,1.6308,1.63085,1.6308,1.6308,110400000.0
2007-04-04 21:14:00,1.6308,1.6308,1.63075,1.63075,27000000.0
2007-04-04 21:15:00,1.63075,1.63085,1.63075,1.6308,76000000.0
2007-04-04 21:16:00,1.6308,1.63085,1.6308,1.63085,34400000.0
2007-04-04 21:17:00,1.63085,1.63085,1.6308,1.6308,36100000.0
2007-04-04 21:18:00,1.63085,1.63085,1.63075,1.6308,67200000.0
2007-04-04 21:19:00,1.6308,1.6308,1.6308,1.6308,52800000.0
2007-04-04 21:20:00,1.6308,1.63085,1.6308,1.6308,85600000.0
2007-04-04 21:21:00,1.6308,1.6308,1.6307,1.6307,36000000.0
2007-04-04 21:22:00,1.6308,1.6309,1.63075,1.6309,31200000.0
2007-04-04 21:23:00,1.6309,1.631,1.6309,1.631,10400000.0
2007-04-04 21:24:00,1.6309,1.631,1.6306,1.6307,178400000.0
2007-04-04 21:25:00,1.6308,1.6309,1.6308,1.6308,47200000.0
2007-04-04 21:26:00,1.63085,1.63085,1.63075,1.63075,51900000.0
2007-04-04 21:27:00,1.6308,1.6309,1.6308,1.6308,20200000.0
2007-04-04 21:28:00,1.6308,1.6309,1.63055,1.6306,198200002.0
2007-04-04 21:29:00,1.63055,1.6308,1.6305,1.6308,363999996.0
2007-04-04 21:30:00,1.6308,1.6308,1.6308,1.6308,38600000.0
2007-04-04 21:31:00,1.6309,1.631,1.6309,1.631,89600000.0
2007-04-04 21:32:00,1.631,1.6311,1.631,1.6311,101400000.0
2007-04-04 21:33:00,1.6312,1.6313,1.6311,1.6313,108800000.0
2007-04-04 21:34:00,1.6313,1.6313,1.631,1.631,142299998.0
2007-04-04 21:35:00,1.631,1.6311,1.631,1.6311,133599997.0
2007-04-04 21:36:00,1.63115,1.6313,1.63115,1.6313,23200000.0
2007-04-04 21:37:00,1.6313,1.6313,1.6311,1.6311,75200000.0
2007-04-04 21:38:00,1.6312,1.6312,1.6311,1.6311,16000000.0
2007-04-04 21:39:00,1.6311,1.6311,1.63105,1.63105,51200000.0
2007-04-04 21:40:00,1.63105,1.63105,1.63095,1.63105,205599999.0
2007-04-04 21:41:00,1.63105,1.63105,1.631,1.631,12000000.0
2007-04-04 21:42:00,1.631,1.631,1.631,1.631,4000000.0
2007-04-04 21:43:00,1.631,1.6311,1.631,1.6311,75600000.0
2007-04-04 21:44:00,1.631,1.6312,1.631,1.6311,61000000.0
2007-04-04 21:45:00,1.6311,1.6311,1.63105,1.63105,29900000.0
2007-04-04 21:46:00,1.63105,1.63105,1.63105,1.63105,8000000.0
2007-04-04 21:47:00,1.63105,1.6311,1.631,1.631,101800000.0
2007-04-04 21:48:00,1.6311,1.6311,1.631,1.631,104800000.0
2007-04-04 21:49:00,1.631,1.631,1.63095,1.631,103200000.0
2007-04-04 21:50:00,1.63095,1.63095,1.63095,1.63095,51200000.0
2007-04-04 21:51:00,1.631,1.631,1.631,1.631,15200000.0
2007-04-04 21:52:00,1.63055,1.63072,1.63055,1.63058,299299994.0
2007-04-04 21:53:00,1.6311,1.6311,1.63095,1.631,124600000.0
2007-04-04 21:54:00,1.631,1.631,1.631,1.631,52800000.0
2007-04-04 21:55:00,1.631,1.6311,1.631,1.631,48100000.0
2007-04-04 21:56:00,1.631,1.631,1.631,1.631,16000000.0
2007-04-04 21:57:00,1.631,1.631,1.631,1.631,24800000.0
2007-04-04 21:58:00,1.631,1.6311,1.631,1.6311,72800000.0
2007-04-04 21:59:00,1.6311,1.6312,1.631,1.631,130400000.0
2007-04-04 22:00:00,1.631,1.6311,1.63095,1.63095,140900000.0
2007-04-04 22:01:00,1.631,1.6311,1.63095,1.63095,108699999.0
2007-04-04 22:02:00,1.631,1.631,1.63085,1.63085,67400000.0
2007-04-04 22:03:00,1.6309,1.6309,1.6308,1.6309,27200000.0
2007-04-04 22:04:00,1.6309,1.6309,1.6309,1.6309,1600000.0
2007-04-04 22:05:00,1.6309,1.6309,1.6309,1.6309,9600000.0
2007-04-04 22:06:00,1.6309,1.6309,1.6309,1.6309,14400000.0
2007-04-04 22:07:00,1.6309,1.6309,1.6308,1.63085,36800000.0
2007-04-04 22:08:00,1.63085,1.6309,1.63075,1.6309,70000001.0
2007-04-04 22:09:00,1.63085,1.6309,1.63085,1.6309,42400000.0
2007-04-04 22:10:00,1.6309,1.6309,1.6309,1.6309,13600000.0
2007-04-04 22:11:00,1.6308,1.6309,1.63075,1.6308,120099999.0
2007-04-04 22:12:00,1.6308,1.6309,1.6308,1.6308,55200000.0
2007-04-04 22:13:00,1.6308,1.6309,1.6308,1.6309,32800000.0
2007-04-04 22:14:00,1.6309,1.631,1.6308,1.631,37800000.0
2007-04-04 22:15:00,1.631,1.631,1.631,1.631,1600000.0
2007-04-04 22:16:00,1.6311,1.6311,1.6311,1.6311,6400000.0
2007-04-04 22:17:00,1.6311,1.6312,1.63105,1.6311,179899998.0
2007-04-04 22:18:00,1.6311,1.6311,1.63105,1.6311,182300002.0
2007-04-04 22:19:00,1.63095,1.6311,1.63056,1.631,222300000.0
2007-04-04 22:20:00,1.6312,1.6312,1.6311,1.6312,44200000.0
2007-04-04 22:21:00,1.6311,1.6311,1.6311,1.6311,11200000.0
2007-04-04 22:22:00,1.6312,1.6313,1.6311,1.63115,118900000.0
2007-04-04 22:23:00,1.6312,1.6313,1.63115,1.6312,23700000.0
2007-04-04 22:24:00,1.6312,1.6312,1.6312,1.6312,9600000.0
2007-04-04 22:25:00,1.6312,1.6312,1.6312,1.6312,1600000.0
2007-04-04 22:26:00,1.6311,1.63115,1.631,1.63115,85600000.0
2007-04-04 22:27:00,1.63115,1.63115,1.631,1.631,50400000.0
2007-04-04 22:28:00,1.631,1.631,1.631,1.631,35200000.0
2007-04-04 22:29:00,1.631,1.631,1.631,1.631,7200000.0
2007-04-04 22:30:00,1.63094,1.63105,1.63069,1.63105,161600000.0
2007-04-04 22:31:00,1.63098,1.63098,1.63065,1.63072,67200000.0
2007-04-04 22:32:00,1.631,1.6311,1.631,1.631,22400000.0
2007-04-04 22:33:00,1.631,1.631,1.63095,1.631,26800000.0
2007-04-04 22:34:00,1.631,1.631,1.63095,1.631,77500000.0
2007-04-04 22:35:00,1.631,1.6311,1.6309,1.6311,35200000.0
2007-04-04 22:36:00,1.6311,1.6311,1.631,1.631,32000000.0
2007-04-04 22:37:00,1.631,1.631,1.631,1.631,3200000.0
2007-04-04 22:38:00,1.631,1.631,1.631,1.631,16200000.0
2007-04-04 22:39:00,1.631,1.631,1.63085,1.631,85999999.0
2007-04-04 22:40:00,1.631,1.6311,1.63095,1.6311,39200000.0
2007-04-04 22:41:00,1.6311,1.6311,1.631,1.631,44000000.0
2007-04-04 22:42:00,1.63095,1.63115,1.6309,1.63105,113600000.0
2007-04-04 22:43:00,1.63105,1.63105,1.63105,1.63105,16000000.0
2007-04-04 22:44:00,1.631,1.63105,1.631,1.63105,5600000.0
2007-04-04 22:45:00,1.6311,1.6311,1.631,1.631,21600000.0
2007-04-04 22:46:00,1.63105,1.63105,1.6309,1.6309,45600000.0
2007-04-04 22:47:00,1.631,1.631,1.63085,1.6309,62199998.0
2007-04-04 22:48:00,1.631,1.631,1.6309,1.6309,30400000.0
2007-04-04 22:49:00,1.6309,1.631,1.6309,1.631,12800000.0
2007-04-04 22:50:00,1.631,1.631,1.6309,1.6309,24800000.0
2007-04-04 22:51:00,1.6309,1.631,1.6309,1.631,28800000.0
2007-04-04 22:52:00,1.631,1.631,1.63075,1.63075,57600000.0
2007-04-04 22:53:00,1.6307,1.6308,1.63065,1.6308,24800000.0
2007-04-04 22:54:00,1.6305,1.63059,1.62995,1.62995,113599997.0
2007-04-04 22:55:00,1.6308,1.6308,1.63065,1.6307,15200000.0
2007-04-04 22:56:00,1.6307,1.6307,1.63045,1.6306,107800000.0
2007-04-04 22:57:00,1.6307,1.6307,1.6306,1.6306,35200000.0
2007-04-04 22:58:00,1.6306,1.6306,1.6306,1.6306,14400000.0
2007-04-04 22:59:00,1.6306,1.6307,1.63055,1.6306,138300000.0
2007-04-04 23:00:00,1.6306,1.6306,1.6306,1.6306,26400000.0
2007-04-04 23:01:00,1.6306,1.6306,1.6306,1.6306,2400000.0
2007-04-04 23:02:00,1.6308,1.6308,1.6307,1.6307,15200000.0
2007-04-04 23:03:00,1.6307,1.6307,1.6307,1.6307,6400000.0
2007-04-04 23:04:00,1.6306,1.6306,1.6306,1.6306,1600000.0
2007-04-04 23:05:00,1.6306,1.6307,1.6305,1.6306,109600000.0
2007-04-04 23:06:00,1.6306,1.6306,1.6305,1.6306,32900000.0
2007-04-04 23:07:00,1.6306,1.6306,1.6305,1.6305,10400000.0
2007-04-04 23:08:00,1.6306,1.6306,1.6306,1.6306,11200000.0
2007-04-04 23:09:00,1.63075,1.63085,1.63055,1.6307,79700000.0
2007-04-04 23:10:00,1.6308,1.6308,1.63075,1.63075,17600000.0
2007-04-04 23:11:00,1.6307,1.6307,1.6307,1.6307,21600000.0
2007-04-04 23:12:00,1.63042,1.63042,1.63018,1.63034,171700003.0
2007-04-04 23:13:00,1.6308,1.6308,1.6308,1.6308,3200000.0
2007-04-04 23:14:00,1.6307,1.6307,1.6307,1.6307,5600000.0
2007-04-04 23:15:00,1.6309,1.6309,1.6308,1.6308,16700000.0
2007-04-04 23:16:00,1.6307,1.6309,1.6307,1.6309,18100000.0
2007-04-04 23:17:00,1.6309,1.6309,1.6307,1.6307,16000000.0
2007-04-04 23:18:00,1.6308,1.6308,1.6307,1.6307,4800000.0
2007-04-04 23:19:00,1.6308,1.6308,1.6308,1.6308,3200000.0
2007-04-04 23:20:00,1.6307,1.6307,1.6307,1.6307,1600000.0
2007-04-04 23:21:00,1.6308,1.6308,1.6308,1.6308,4800000.0
2007-04-04 23:22:00,1.63076,1.63076,1.63043,1.6307,123999996.0
2007-04-04 23:23:00,1.6308,1.6308,1.6308,1.6308,6400000.0
2007-04-04 23:24:00,1.6307,1.6308,1.6307,1.6308,7300000.0
2007-04-04 23:25:00,1.6309,1.63096,1.63052,1.63052,118799996.0
2007-04-04 23:26:00,1.6309,1.63105,1.6308,1.63105,25600000.0
2007-04-04 23:27:00,1.6308,1.631,1.6308,1.631,25600000.0
2007-04-04 23:28:00,1.6309,1.631,1.63085,1.631,28600000.0
2007-04-04 23:29:00,1.6311,1.6312,1.631,1.6312,26400000.0
2007-04-04 23:30:00,1.6313,1.6314,1.631,1.6311,53199999.0
2007-04-04 23:31:00,1.63115,1.6312,1.63105,1.63115,58199998.0
2007-04-04 23:32:00,1.6313,1.6313,1.63105,1.6313,90800000.0
2007-04-04 23:33:00,1.6312,1.6313,1.631,1.6312,76800000.0
2007-04-04 23:34:00,1.6313,1.6313,1.63115,1.6313,29500000.0
2007-04-04 23:35:00,1.6312,1.6313,1.6312,1.6313,72500000.0
2007-04-04 23:36:00,1.6312,1.6312,1.63105,1.6311,47600000.0
2007-04-04 23:37:00,1.63105,1.6313,1.631,1.6313,69200000.0
2007-04-04 23:38:00,1.6313,1.6313,1.6313,1.6313,8000000.0
2007-04-04 23:39:00,1.6312,1.6312,1.6312,1.6312,9600000.0
2007-04-04 23:40:00,1.6312,1.6312,1.63115,1.63115,17700000.0
2007-04-04 23:41:00,1.63112,1.63112,1.63075,1.63075,52700000.0
2007-04-04 23:42:00,1.63097,1.63111,1.6309,1.63091,143599998.0
2007-04-04 23:43:00,1.6312,1.6312,1.63077,1.63077,82200000.0
2007-04-04 23:44:00,1.63088,1.63099,1.63079,1.63099,39200000.0
2007-04-04 23:45:00,1.6312,1.6312,1.6312,1.6312,11200000.0
2007-04-04 23:46:00,1.631,1.631,1.63079,1.63098,170200004.0
2007-04-04 23:47:00,1.63108,1.63108,1.63084,1.63107,84799999.0
2007-04-04 23:48:00,1.63112,1.63119,1.63076,1.6311,131100002.0
2007-04-04 23:49:00,1.6312,1.6312,1.6312,1.6312,35200000.0
2007-04-04 23:50:00,1.63103,1.63128,1.63094,1.63094,112000001.0
2007-04-04 23:51:00,1.6312,1.6312,1.6312,1.6312,14400000.0
2007-04-04 23:52:00,1.6312,1.6313,1.6312,1.6313,35200000.0
2007-04-04 23:53:00,1.6313,1.6313,1.6312,1.6312,39200000.0
2007-04-04 23:54:00,1.63087,1.63119,1.63087,1.63119,205600002.0
2007-04-04 23:55:00,1.63103,1.63103,1.63094,1.63094,23100000.0
2007-04-04 23:56:00,1.6312,1.6312,1.6312,1.6312,23200000.0
2007-04-04 23:57:00,1.6312,1.6312,1.6312,1.6312,3200000.0
2007-04-04 23:58:00,1.6312,1.6312,1.6312,1.6312,16800000.0
2007-04-04 23:59:00,1.6312,1.6312,1.6312,1.6312,12800000.0
2007-04-05 00:00:00,1.6312,1.6312,1.6312,1.6312,6400000.0
2007-04-05 00:01:00,1.6312,1.6312,1.6312,1.6312,14400000.0
2007-04-05 00:02:00,1.6312,1.6312,1.63115,1.63115,8800000.0
2007-04-05 00:03:00,1.63102,1.63107,1.63093,1.63093,139199995.0
2007-04-05 00:04:00,1.6312,1.6312,1.6312,1.6312,8000000.0
2007-04-05 00:05:00,1.6312,1.6312,1.6311,1.6312,60800000.0
2007-04-05 00:06:00,1.63115,1.6312,1.63105,1.63105,75199998.0
2007-04-05 00:07:00,1.63065,1.63095,1.63042,1.63073,432299998.0
2007-04-05 00:08:00,1.6312,1.6312,1.6312,1.6312,22400000.0
2007-04-05 00:09:00,1.63085,1.631,1.63076,1.63094,222400003.0
2007-04-05 00:10:00,1.6308,1.63098,1.63074,1.63088,111000001.0
2007-04-05 00:11:00,1.63105,1.63105,1.631,1.631,132600001.0
2007-04-05 00:12:00,1.63099,1.63106,1.63085,1.6309,56700000.0
2007-04-05 00:13:00,1.6312,1.6312,1.63115,1.6312,49000000.0
2007-04-05 00:14:00,1.6312,1.6312,1.6311,1.63115,153700000.0
2007-04-05 00:15:00,1.6311,1.6312,1.6311,1.6312,88800000.0
2007-04-05 00:16:00,1.63038,1.63093,1.63037,1.63092,127999996.0
2007-04-05 00:17:00,1.6312,1.6312,1.6312,1.6312,1600000.0
2007-04-05 00:18:00,1.6312,1.6312,1.6312,1.6312,6000000.0
2007-04-05 00:19:00,1.63083,1.631,1.6304,1.63066,139100000.0
2007-04-05 00:20:00,1.6312,1.6312,1.6311,1.6312,12000000.0
2007-04-05 00:21:00,1.6311,1.6312,1.63105,1.6312,111000002.0
2007-04-05 00:22:00,1.6312,1.6312,1.6311,1.6312,53600000.0
2007-04-05 00:23:00,1.6312,1.6312,1.63115,1.63115,134700000.0
2007-04-05 00:24:00,1.63115,1.6312,1.63115,1.6312,105600000.0
2007-04-05 00:25:00,1.63125,1.63125,1.6312,1.6312,20600000.0
2007-04-05 00:26:00,1.6312,1.6312,1.63115,1.6312,47700000.0
2007-04-05 00:27:00,1.63115,1.6312,1.63115,1.6312,16000000.0
2007-04-05 00:28:00,1.6313,1.6313,1.6312,1.6312,79200000.0
2007-04-05 00:29:00,1.6312,1.6312,1.6312,1.6312,32000000.0
2007-04-05 00:30:00,1.6312,1.6312,1.6311,1.6311,28000000.0
2007-04-05 00:31:00,1.6311,1.6312,1.6311,1.6312,17600000.0
2007-04-05 00:32:00,1.6312,1.6312,1.6312,1.6312,6400000.0
2007-04-05 00:33:00,1.6313,1.6313,1.6312,1.6312,41600000.0
2007-04-05 00:34:00,1.6312,1.6312,1.6311,1.6312,67200000.0
2007-04-05 00:35:00,1.6312,1.6312,1.63115,1.6312,161300000.0
2007-04-05 00:36:00,1.6312,1.6312,1.6312,1.6312,104800000.0
2007-04-05 00:37:00,1.63125,1.6313,1.63125,1.6313,8800000.0
2007-04-05 00:38:00,1.63125,1.63125,1.6306,1.6306,308000000.0
2007-04-05 00:39:00,1.6306,1.6306,1.6306,1.6306,22400000.0
2007-04-05 00:40:00,1.6306,1.6306,1.6306,1.6306,8000000.0
2007-04-05 00:41:00,1.63065,1.6307,1.63065,1.6307,1600000.0
2007-04-05 00:42:00,1.6307,1.6307,1.6307,1.6307,3200000.0
2007-04-05 00:43:00,1.6307,1.6307,1.62982,1.62991,206799997.0
2007-04-05 00:44:00,1.6307,1.6307,1.6307,1.6307,9600000.0
2007-04-05 00:45:00,1.6306,1.63065,1.63042,1.63045,284099998.0
2007-04-05 00:46:00,1.6307,1.6307,1.6307,1.6307,20000000.0
2007-04-05 00:47:00,1.6307,1.6307,1.6307,1.6307,32000000.0
2007-04-05 00:48:00,1.6307,1.6307,1.63065,1.63065,48700000.0
2007-04-05 00:49:00,1.6302,1.6305,1.63011,1.6305,48000000.0
2007-04-05 00:50:00,1.63029,1.63055,1.6302,1.63055,80800000.0
2007-04-05 00:51:00,1.6307,1.6307,1.6307,1.6307,14400000.0
2007-04-05 00:52:00,1.6307,1.6307,1.6307,1.6307,42400000.0
2007-04-05 00:53:00,1.6307,1.6307,1.6307,1.6307,8000000.0
2007-04-05 00:54:00,1.6307,1.6307,1.6306,1.6307,13600000.0
2007-04-05 00:55:00,1.6307,1.6307,1.6307,1.6307,30400000.0
2007-04-05 00:56:00,1.6307,1.6307,1.6307,1.6307,65600000.0
2007-04-05 00:57:00,1.6307,1.6307,1.6307,1.6307,3200000.0
2007-04-05 00:58:00,1.6307,1.6307,1.6307,1.6307,3200000.0
2007-04-05 00:59:00,1.6307,1.6307,1.6307,1.6307,9600000.0
2007-04-05 01:00:00,1.6307,1.6307,1.63055,1.6306,65400000.0
2007-04-05 01:01:00,1.6306,1.6306,1.6306,1.6306,4000000.0
2007-04-05 01:02:00,1.63065,1.63065,1.63065,1.63065,24000000.0
2007-04-05 01:03:00,1.63065,1.63065,1.6306,1.63065,68800000.0
2007-04-05 01:04:00,1.6308,1.6308,1.6306,1.6306,47200000.0
2007-04-05 01:05:00,1.6307,1.6307,1.6306,1.6306,108000000.0
2007-04-05 01:06:00,1.6307,1.63075,1.6306,1.63075,73500000.0
2007-04-05 01:07:00,1.63075,1.6308,1.6306,1.6307,83000000.0
2007-04-05 01:08:00,1.6308,1.6308,1.63065,1.63065,63000000.0
2007-04-05 01:09:00,1.63065,1.63075,1.63065,1.6307,136600000.0
2007-04-05 01:10:00,1.6307,1.6308,1.6307,1.6308,43200000.0
2007-04-05 01:11:00,1.6308,1.6308,1.63075,1.63075,32800000.0
2007-04-05 01:12:00,1.6308,1.63085,1.6307,1.6308,159700001.0
2007-04-05 01:13:00,1.6307,1.63075,1.63065,1.63075,29799999.0
2007-04-05 01:14:00,1.63075,1.63075,1.63065,1.6307,98000001.0
2007-04-05 01:15:00,1.63055,1.63058,1.63034,1.63058,145600002.0
2007-04-05 01:16:00,1.63,1.63041,1.63,1.63025,90400001.0
2007-04-05 01:17:00,1.63058,1.63058,1.63043,1.63058,212400002.0
2007-04-05 01:18:00,1.63048,1.63058,1.63035,1.63055,147299998.0
2007-04-05 01:19:00,1.6307,1.6307,1.6307,1.6307,8000000.0
2007-04-05 01:20:00,1.6308,1.6308,1.63075,1.6308,170100000.0
2007-04-05 01:21:00,1.63085,1.63085,1.63075,1.63075,90400000.0
2007-04-05 01:22:00,1.63075,1.6308,1.63065,1.63065,273600000.0
2007-04-05 01:23:00,1.6306,1.6306,1.63055,1.6306,72700000.0
2007-04-05 01:24:00,1.6307,1.6307,1.63055,1.6307,411300000.0
2007-04-05 01:25:00,1.6308,1.6308,1.63065,1.6307,85600000.0
2007-04-05 01:26:00,1.6307,1.6307,1.6307,1.6307,96000003.0
2007-04-05 01:27:00,1.6307,1.6307,1.6307,1.6307,62400002.0
2007-04-05 01:28:00,1.6307,1.6307,1.63065,1.6307,33699999.0
2007-04-05 01:29:00,1.6307,1.6307,1.6307,1.6307,9600000.0
2007-04-05 01:30:00,1.63065,1.6307,1.63055,1.6306,208799998.0
2007-04-05 01:31:00,1.6306,1.6306,1.6305,1.63055,122599996.0
2007-04-05 01:32:00,1.6305,1.63055,1.6305,1.63055,65600000.0
2007-04-05 01:33:00,1.63055,1.6306,1.63055,1.63055,99999999.0
2007-04-05 01:34:00,1.6306,1.6306,1.63055,1.6306,108000000.0
2007-04-05 01:35:00,1.6306,1.6306,1.63055,1.63055,62400000.0
2007-04-05 01:36:00,1.6306,1.6306,1.6306,1.6306,62400001.0
2007-04-05 01:37:00,1.6306,1.6307,1.63055,1.6306,389400003.0
2007-04-05 01:38:00,1.6306,1.6307,1.63055,1.6306,95199999.0
2007-04-05 01:39:00,1.6306,1.6306,1.6306,1.6306,50400001.0
2007-04-05 01:40:00,1.6306,1.6306,1.6306,1.6306,24800001.0
2007-04-05 01:41:00,1.6306,1.6306,1.6305,1.6306,63699998.0
2007-04-05 01:42:00,1.6306,1.6306,1.63055,1.6306,91200002.0
2007-04-05 01:43:00,1.63075,1.63075,1.6306,1.6306,118400002.0
2007-04-05 01:44:00,1.6306,1.6307,1.63055,1.6307,164600001.0
2007-04-05 01:45:00,1.63075,1.6308,1.63075,1.6308,41500000.0
2007-04-05 01:46:00,1.631,1.63105,1.6308,1.6309,126400000.0
2007-04-05 01:47:00,1.6309,1.6312,1.6309,1.6312,94900001.0
2007-04-05 01:48:00,1.6312,1.6312,1.63095,1.63115,161100000.0
2007-04-05 01:49:00,1.63115,1.6312,1.631,1.631,55200000.0
2007-04-05 01:50:00,1.631,1.631,1.631,1.631,6400000.0
2007-04-05 01:51:00,1.63095,1.63095,1.6309,1.6309,43200000.0
2007-04-05 01:52:00,1.6309,1.631,1.6309,1.631,141599997.0
2007-04-05 01:53:00,1.63095,1.63095,1.63044,1.63044,365899996.0
2007-04-05 01:54:00,1.631,1.631,1.631,1.631,12000000.0
2007-04-05 01:55:00,1.63105,1.63105,1.63095,1.631,62300000.0
2007-04-05 01:56:00,1.63105,1.63105,1.631,1.631,63200000.0
2007-04-05 01:57:00,1.631,1.631,1.6309,1.63095,102400000.0
2007-04-05 01:58:00,1.63095,1.63095,1.6309,1.6309,55200000.0
2007-04-05 01:59:00,1.6309,1.63095,1.63085,1.63085,98999999.0
2007-04-05 02:00:00,1.63095,1.63095,1.63095,1.63095,8000000.0
2007-04-05 02:01:00,1.63095,1.631,1.63085,1.6309,315999998.0
2007-04-05 02:02:00,1.63055,1.63071,1.63046,1.63046,122399996.0
2007-04-05 02:03:00,1.6309,1.6309,1.6308,1.6308,91200002.0
2007-04-05 02:04:00,1.6308,1.6308,1.6308,1.6308,60800002.0
2007-04-05 02:05:00,1.6308,1.6308,1.6308,1.6308,120000003.0
2007-04-05 02:06:00,1.6308,1.6308,1.63075,1.6308,148000003.0
2007-04-05 02:07:00,1.6308,1.6309,1.63075,1.6309,149900002.0
2007-04-05 02:08:00,1.63067,1.63086,1.63042,1.63086,117299998.0
2007-04-05 02:09:00,1.6309,1.6309,1.6308,1.6308,67200000.0
2007-04-05 02:10:00,1.6308,1.6309,1.6307,1.6308,176800000.0
2007-04-05 02:11:00,1.6308,1.6308,1.6308,1.6308,72000000.0
2007-04-05 02:12:00,1.6308,1.6308,1.63075,1.6308,62400000.0
2007-04-05 02:13:00,1.6308,1.6308,1.6308,1.6308,15200000.0
2007-04-05 02:14:00,1.6308,1.6309,1.6308,1.63085,72000000.0
2007-04-05 02:15:00,1.6308,1.63085,1.6308,1.6308,55200000.0
2007-04-05 02:16:00,1.63014,1.63041,1.63014,1.63039,168800005.0
2007-04-05 02:17:00,1.6308,1.6309,1.6308,1.6308,103200000.0
2007-04-05 02:18:00,1.63063,1.63073,1.63026,1.63073,363200009.0
2007-04-05 02:19:00,1.6308,1.6308,1.63075,1.6308,176700000.0
2007-04-05 02:20:00,1.6309,1.6309,1.6309,1.6309,6400000.0
2007-04-05 02:21:00,1.63085,1.63085,1.6308,1.6308,22400000.0
2007-04-05 02:22:00,1.6308,1.6308,1.6308,1.6308,113600000.0
2007-04-05 02:23:00,1.6308,1.6309,1.63065,1.6307,389399996.0
2007-04-05 02:24:00,1.6307,1.6308,1.63065,1.6307,410599997.0
2007-04-05 02:25:00,1.63065,1.6308,1.63065,1.63075,401999992.0
2007-04-05 02:26:00,1.6307,1.6307,1.63065,1.63065,123200000.0
2007-04-05 02:27:00,1.6307,1.6307,1.6307,1.6307,167200000.0
2007-04-05 02:28:00,1.63065,1.6307,1.63065,1.6307,188300004.0
2007-04-05 02:29:00,1.6307,1.6307,1.63055,1.6306,339800000.0
2007-04-05 02:30:00,1.6306,1.6307,1.6306,1.6307,41600000.0
2007-04-05 02:31:00,1.6306,1.6306,1.63055,1.63055,146300000.0
2007-04-05 02:32:00,1.63055,1.6306,1.63045,1.63045,157200004.0
2007-04-05 02:33:00,1.6305,1.6305,1.6304,1.6304,65400000.0
2007-04-05 02:34:00,1.63045,1.6305,1.63045,1.6305,75500000.0
2007-04-05 02:35:00,1.6304,1.6304,1.6304,1.6304,18400000.0
2007-04-05 02:36:00,1.6305,1.6305,1.6305,1.6305,21600000.0
2007-04-05 02:37:00,1.63025,1.63049,1.63018,1.63044,202299997.0
2007-04-05 02:38:00,1.6305,1.6305,1.6305,1.6305,25600000.0
2007-04-05 02:39:00,1.6305,1.6306,1.6305,1.6305,60800000.0
2007-04-05 02:40:00,1.62998,1.6304,1.62998,1.63037,308600002.0
2007-04-05 02:41:00,1.63042,1.63042,1.63016,1.63028,124000002.0
2007-04-05 02:42:00,1.63015,1.63032,1.62994,1.63018,75200000.0
2007-04-05 02:43:00,1.62995,1.63014,1.62977,1.63011,92000001.0
2007-04-05 02:44:00,1.63015,1.63029,1.62997,1.63027,75200000.0
2007-04-05 02:45:00,1.6305,1.6305,1.6305,1.6305,170400000.0
2007-04-05 02:46:00,1.6305,1.6305,1.6305,1.6305,40800000.0
2007-04-05 02:47:00,1.63023,1.63046,1.63001,1.6304,85599997.0
2007-04-05 02:48:00,1.6305,1.6305,1.6305,1.6305,59200000.0
2007-04-05 02:49:00,1.6305,1.6305,1.63045,1.63045,98399999.0
2007-04-05 02:50:00,1.63028,1.63028,1.63006,1.63017,124799996.0
2007-04-05 02:51:00,1.6305,1.6305,1.63045,1.63045,152100004.0
2007-04-05 02:52:00,1.6305,1.6305,1.6305,1.6305,6400000.0
2007-04-05 02:53:00,1.6305,1.6305,1.6305,1.6305,6400000.0
2007-04-05 02:54:00,1.6305,1.6306,1.63045,1.63055,99200000.0
2007-04-05 02:55:00,1.6306,1.6306,1.63045,1.6305,50400000.0
2007-04-05 02:56:00,1.6305,1.6306,1.6305,1.6306,14400000.0
2007-04-05 02:57:00,1.6306,1.6306,1.6306,1.6306,3200000.0
2007-04-05 02:58:00,1.6306,1.6306,1.6306,1.6306,800000.0
2007-04-05 02:59:00,1.63055,1.6306,1.6305,1.6306,39700000.0
2007-04-05 03:00:00,1.63055,1.6306,1.63055,1.6306,18400000.0
2007-04-05 03:01:00,1.6306,1.6306,1.6306,1.6306,36000000.0
2007-04-05 03:02:00,1.6306,1.6306,1.6305,1.6305,27200000.0
2007-04-05 03:03:00,1.6305,1.6305,1.6305,1.6305,100799999.0
2007-04-05 03:04:00,1.6305,1.6306,1.6305,1.6305,30400000.0
2007-04-05 03:05:00,1.6305,1.6305,1.6305,1.6305,48000000.0
2007-04-05 03:06:00,1.62997,1.63018,1.62977,1.63018,63200000.0
2007-04-05 03:07:00,1.6305,1.6305,1.63045,1.63045,16000000.0
2007-04-05 03:08:00,1.6305,1.6305,1.6305,1.6305,20400000.0
2007-04-05 03:09:00,1.6305,1.6305,1.6305,1.6305,50400000.0
2007-04-05 03:10:00,1.6305,1.6305,1.63045,1.6305,124000000.0
2007-04-05 03:11:00,1.6305,1.6305,1.6305,1.6305,800000.0
2007-04-05 03:12:00,1.6305,1.6305,1.6305,1.6305,15200000.0
2007-04-05 03:13:00,1.63045,1.6305,1.63045,1.6305,20800000.0
2007-04-05 03:14:00,1.6305,1.6305,1.6305,1.6305,34400000.0
2007-04-05 03:15:00,1.6305,1.6305,1.6305,1.6305,36000000.0
2007-04-05 03:16:00,1.6305,1.6305,1.6304,1.6305,73600000.0
2007-04-05 03:17:00,1.6305,1.6305,1.6305,1.6305,12000000.0
2007-04-05 03:18:00,1.6305,1.6305,1.6305,1.6305,16000000.0
2007-04-05 03:19:00,1.6305,1.6306,1.6305,1.6305,128000000.0
2007-04-05 03:20:00,1.6306,1.6306,1.63055,1.63055,13600000.0
2007-04-05 03:21:00,1.6306,1.6306,1.6306,1.6306,2400000.0
2007-04-05 03:22:00,1.63014,1.63014,1.62965,1.62994,91000000.0
2007-04-05 03:23:00,1.6305,1.6306,1.6305,1.6306,44800000.0
2007-04-05 03:24:00,1.6305,1.6305,1.63045,1.6305,101100000.0
2007-04-05 03:25:00,1.6306,1.6306,1.6306,1.6306,10400000.0
2007-04-05 03:26:00,1.6306,1.6306,1.6306,1.6306,5600000.0
2007-04-05 03:27:00,1.6306,1.6306,1.6305,1.6305,81599998.0
2007-04-05 03:28:00,1.6305,1.6306,1.6305,1.6305,31999999.0
2007-04-05 03:29:00,1.63013,1.6303,1.63005,1.6303,85599998.0
2007-04-05 03:30:00,1.63055,1.6306,1.63055,1.6306,1600000.0
2007-04-05 03:31:00,1.6305,1.6305,1.6305,1.6305,44999999.0
2007-04-05 03:32:00,1.63055,1.6306,1.63045,1.6306,52700002.0
2007-04-05 03:33:00,1.63034,1.63038,1.63001,1.63001,60000000.0
2007-04-05 03:34:00,1.6306,1.6306,1.6306,1.6306,8000000.0
2007-04-05 03:35:00,1.6306,1.6306,1.6306,1.6306,21600000.0
2007-04-05 03:36:00,1.63028,1.63036,1.62985,1.63036,211700005.0
2007-04-05 03:37:00,1.6306,1.6306,1.6306,1.6306,2400000.0
2007-04-05 03:38:00,1.6306,1.6306,1.6306,1.6306,7200000.0
2007-04-05 03:39:00,1.6306,1.6306,1.6306,1.6306,12800000.0
2007-04-05 03:40:00,1.6306,1.6306,1.63055,1.63055,28800001.0
2007-04-05 03:41:00,1.63013,1.63028,1.63004,1.63004,119999997.0
2007-04-05 03:42:00,1.6306,1.6306,1.6305,1.6305,164000000.0
2007-04-05 03:43:00,1.6306,1.6306,1.6306,1.6306,7200000.0
2007-04-05 03:44:00,1.6306,1.6306,1.6306,1.6306,15200000.0
2007-04-05 03:45:00,1.63033,1.63038,1.63033,1.63036,23700000.0
2007-04-05 03:46:00,1.6306,1.6306,1.6305,1.6306,108000001.0
2007-04-05 03:47:00,1.63028,1.63043,1.63017,1.63043,136799996.0
2007-04-05 03:48:00,1.63011,1.6304,1.62998,1.6304,111199996.0
2007-04-05 03:49:00,1.6306,1.6306,1.6306,1.6306,2400000.0
2007-04-05 03:50:00,1.63028,1.63028,1.6299,1.6299,116499999.0
2007-04-05 03:51:00,1.63027,1.63037,1.62996,1.63014,267199997.0
2007-04-05 03:52:00,1.6306,1.6306,1.6306,1.6306,32000000.0
2007-04-05 03:53:00,1.6306,1.6306,1.6306,1.6306,8000000.0
2007-04-05 03:54:00,1.6306,1.6308,1.63055,1.63055,116700000.0
2007-04-05 03:55:00,1.6305,1.6306,1.6305,1.6306,77899998.0
2007-04-05 03:56:00,1.6306,1.6306,1.6306,1.6306,68000000.0
2007-04-05 03:57:00,1.6306,1.6307,1.6306,1.6306,122400000.0
2007-04-05 03:58:00,1.6306,1.6306,1.6306,1.6306,72000000.0
2007-04-05 03:59:00,1.6306,1.6306,1.6306,1.6306,36800000.0
2007-04-05 04:00:00,1.6306,1.6306,1.6306,1.6306,92800000.0
2007-04-05 04:01:00,1.6306,1.6306,1.6306,1.6306,14400000.0
2007-04-05 04:02:00,1.6306,1.6306,1.63055,1.6306,48600001.0
2007-04-05 04:03:00,1.6306,1.6306,1.63045,1.6305,92300002.0
2007-04-05 04:04:00,1.6305,1.6305,1.6305,1.6305,3200000.0
2007-04-05 04:05:00,1.6305,1.6305,1.6305,1.6305,4600000.0
2007-04-05 04:06:00,1.63011,1.63011,1.62998,1.63005,143699999.0
2007-04-05 04:07:00,1.6305,1.6305,1.6305,1.6305,4000000.0
2007-04-05 04:08:00,1.62992,1.63033,1.62992,1.63026,127599997.0
2007-04-05 04:09:00,1.6305,1.6305,1.63045,1.63045,19000000.0
2007-04-05 04:10:00,1.6301,1.63017,1.62989,1.63016,67000000.0
2007-04-05 04:11:00,1.63005,1.63018,1.63005,1.63014,21600000.0
2007-04-05 04:12:00,1.62996,1.63017,1.62992,1.6301,96600001.0
2007-04-05 04:13:00,1.6305,1.6306,1.6304,1.6304,134300000.0
2007-04-05 04:14:00,1.6304,1.6305,1.6304,1.6305,139199997.0
2007-04-05 04:15:00,1.6305,1.6305,1.63045,1.6305,84799999.0
2007-04-05 04:16:00,1.6305,1.6306,1.6305,1.6306,60000000.0
2007-04-05 04:17:00,1.6306,1.6306,1.6305,1.6305,111200000.0
2007-04-05 04:18:00,1.6305,1.63055,1.63045,1.63045,151900000.0
2007-04-05 04:19:00,1.6305,1.6305,1.6305,1.6305,67200000.0
2007-04-05 04:20:00,1.6305,1.6305,1.6305,1.6305,206399999.0
2007-04-05 04:21:00,1.6305,1.6306,1.6305,1.6305,105600000.0
2007-04-05 04:22:00,1.6305,1.6306,1.6305,1.6305,100000000.0
2007-04-05 04:23:00,1.6305,1.6305,1.6305,1.6305,89600000.0
2007-04-05 04:24:00,1.6305,1.6305,1.6303,1.6303,111900000.0
2007-04-05 04:25:00,1.6303,1.6303,1.63025,1.6303,57600000.0
2007-04-05 04:26:00,1.6303,1.6303,1.63025,1.6303,85600000.0
2007-04-05 04:27:00,1.6303,1.6303,1.6303,1.6303,12800000.0
2007-04-05 04:28:00,1.63025,1.6303,1.63025,1.6303,51000000.0
2007-04-05 04:29:00,1.6303,1.6303,1.63025,1.6303,38400000.0
2007-04-05 04:30:00,1.6303,1.6303,1.63025,1.6303,55200000.0
2007-04-05 04:31:00,1.63025,1.63035,1.63025,1.6303,96799999.0
2007-04-05 04:32:00,1.6303,1.6303,1.6303,1.6303,17600000.0
2007-04-05 04:33:00,1.6303,1.6303,1.63025,1.6303,50400000.0
2007-04-05 04:34:00,1.6303,1.6303,1.6303,1.6303,8000000.0
2007-04-05 04:35:00,1.6303,1.6303,1.6303,1.6303,54400000.0
2007-04-05 04:36:00,1.6303,1.6303,1.6303,1.6303,11200000.0
2007-04-05 04:37:00,1.6303,1.6304,1.6302,1.6303,109600000.0
2007-04-05 04:38:00,1.6303,1.6303,1.6303,1.6303,13600000.0
2007-04-05 04:39:00,1.6303,1.6303,1.63025,1.63025,87900001.0
2007-04-05 04:40:00,1.62994,1.63026,1.62986,1.63026,259999999.0
2007-04-05 04:41:00,1.63035,1.63035,1.63035,1.63035,72000000.0
2007-04-05 04:42:00,1.63035,1.63035,1.6303,1.63035,183199997.0
2007-04-05 04:43:00,1.63035,1.63035,1.63025,1.6303,267099994.0
2007-04-05 04:44:00,1.6303,1.6303,1.6303,1.6303,14600000.0
2007-04-05 04:45:00,1.63035,1.6304,1.63035,1.6304,99500003.0
2007-04-05 04:46:00,1.6304,1.6304,1.63035,1.63035,26400001.0
2007-04-05 04:47:00,1.63035,1.63035,1.6303,1.6303,67600002.0
2007-04-05 04:48:00,1.6303,1.6303,1.6303,1.6303,8800000.0
2007-04-05 04:49:00,1.6303,1.6304,1.6303,1.6304,146400000.0
2007-04-05 04:50:00,1.63035,1.6304,1.6303,1.63035,179200000.0
2007-04-05 04:51:00,1.63035,1.6304,1.6303,1.6304,79200001.0
2007-04-05 04:52:00,1.6304,1.6305,1.6304,1.6304,48000000.0
2007-04-05 04:53:00,1.6305,1.6305,1.6304,1.6305,40000000.0
2007-04-05 04:54:00,1.63045,1.6305,1.63045,1.6305,140800000.0
2007-04-05 04:55:00,1.6306,1.6306,1.6305,1.6305,106400000.0
2007-04-05 04:56:00,1.6306,1.6306,1.6305,1.6305,52000000.0
2007-04-05 04:57:00,1.6305,1.6306,1.6305,1.6305,134400000.0
2007-04-05 04:58:00,1.6307,1.63105,1.63065,1.63095,459600003.0
2007-04-05 04:59:00,1.63105,1.6311,1.63095,1.631,61500000.0
2007-04-05 05:00:00,1.631,1.631,1.6308,1.6308,175199999.0
2007-04-05 05:01:00,1.6308,1.63085,1.63075,1.6308,345199999.0
2007-04-05 05:02:00,1.6308,1.63095,1.63055,1.6308,359500002.0
2007-04-05 05:03:00,1.6308,1.6308,1.6305,1.6305,217399999.0
2007-04-05 05:04:00,1.6306,1.6306,1.63045,1.6305,293700003.0
2007-04-05 05:05:00,1.6306,1.6307,1.6306,1.6307,34400000.0
2007-04-05 05:06:00,1.6307,1.6307,1.63065,1.63065,53600000.0
2007-04-05 05:07:00,1.63065,1.6307,1.63065,1.6307,53700000.0
2007-04-05 05:08:00,1.63075,1.6308,1.63075,1.6308,56000000.0
2007-04-05 05:09:00,1.6307,1.6307,1.6307,1.6307,96800003.0
2007-04-05 05:10:00,1.6307,1.6307,1.63065,1.63065,143300002.0
2007-04-05 05:11:00,1.6307,1.6307,1.6305,1.6305,67299999.0
2007-04-05 05:12:00,1.6305,1.6305,1.63045,1.6305,224200000.0
2007-04-05 05:13:00,1.6305,1.6305,1.6305,1.6305,12000000.0
2007-04-05 05:14:00,1.6305,1.6305,1.6305,1.6305,10400000.0
2007-04-05 05:15:00,1.63036,1.63044,1.63022,1.63022,71600000.0
2007-04-05 05:16:00,1.63012,1.63012,1.62979,1.62979,29600000.0
2007-04-05 05:17:00,1.6305,1.6305,1.6305,1.6305,2400000.0
2007-04-05 05:18:00,1.6305,1.6306,1.6305,1.6306,28000000.0
2007-04-05 05:19:00,1.63043,1.63043,1.63016,1.63034,555300002.0
2007-04-05 05:20:00,1.63022,1.63064,1.63022,1.63044,73500000.0
2007-04-05 05:21:00,1.6304,1.6304,1.6303,1.63033,105500000.0
2007-04-05 05:22:00,1.63032,1.63039,1.63019,1.63023,151200000.0
2007-04-05 05:23:00,1.6306,1.6306,1.6306,1.6306,4800000.0
2007-04-05 05:24:00,1.6306,1.6306,1.6306,1.6306,16800000.0
2007-04-05 05:25:00,1.6306,1.6306,1.6306,1.6306,4800000.0
2007-04-05 05:26:00,1.6306,1.6306,1.63055,1.63055,101600000.0
2007-04-05 05:27:00,1.6306,1.6306,1.6306,1.6306,6400000.0
2007-04-05 05:28:00,1.6306,1.6306,1.6305,1.6306,39200000.0
2007-04-05 05:29:00,1.63004,1.63045,1.63004,1.63043,230000006.0
2007-04-05 05:30:00,1.6306,1.6306,1.6306,1.6306,10400000.0
2007-04-05 05:31:00,1.63039,1.63041,1.63013,1.63041,108799997.0
2007-04-05 05:32:00,1.6306,1.6306,1.6306,1.6306,2400000.0
2007-04-05 05:33:00,1.6306,1.6306,1.6306,1.6306,12000000.0
2007-04-05 05:34:00,1.6306,1.6306,1.6306,1.6306,2400000.0
2007-04-05 05:35:00,1.63032,1.63035,1.63028,1.63035,59200001.0
2007-04-05 05:36:00,1.6299,1.63029,1.6299,1.63025,86400000.0
2007-04-05 05:37:00,1.6306,1.6306,1.6306,1.6306,10400000.0
2007-04-05 05:38:00,1.63037,1.63043,1.63007,1.63022,44800000.0
2007-04-05 05:39:00,1.63022,1.63049,1.63022,1.63042,150399996.0
2007-04-05 05:40:00,1.63043,1.63043,1.63015,1.63034,210400002.0
2007-04-05 05:41:00,1.6307,1.6307,1.6306,1.6306,21600000.0
2007-04-05 05:42:00,1.63023,1.63035,1.6301,1.63029,318199998.0
2007-04-05 05:43:00,1.6306,1.6306,1.6306,1.6306,7200000.0
2007-04-05 05:44:00,1.63036,1.63039,1.63026,1.63039,12000000.0
2007-04-05 05:45:00,1.6306,1.6306,1.63055,1.63055,70200000.0
2007-04-05 05:46:00,1.63004,1.63035,1.63004,1.63016,88200000.0
2007-04-05 05:47:00,1.6304,1.6304,1.63022,1.63026,258599998.0
2007-04-05 05:48:00,1.6306,1.6306,1.6306,1.6306,41600000.0
2007-04-05 05:49:00,1.63032,1.63035,1.63022,1.63028,14700000.0
2007-04-05 05:50:00,1.63024,1.63037,1.63022,1.63037,47200000.0
2007-04-05 05:51:00,1.63046,1.63052,1.63046,1.63052,4400000.0
2007-04-05 05:52:00,1.63055,1.6306,1.6305,1.6306,145600003.0
2007-04-05 05:53:00,1.63046,1.63046,1.63007,1.63042,239700001.0
2007-04-05 05:54:00,1.63027,1.63036,1.63027,1.63034,26300000.0
2007-04-05 05:55:00,1.63048,1.63054,1.6304,1.6304,136000000.0
2007-04-05 05:56:00,1.6306,1.6306,1.6305,1.6305,101600001.0
2007-04-05 05:57:00,1.6306,1.6306,1.6306,1.6306,11200000.0
2007-04-05 05:58:00,1.63055,1.63055,1.63045,1.6305,229400004.0
2007-04-05 05:59:00,1.6305,1.6305,1.6305,1.6305,64000002.0
2007-04-05 06:00:00,1.6305,1.6305,1.6305,1.6305,22400000.0
2007-04-05 06:01:00,1.6305,1.6305,1.63035,1.6304,148900001.0
2007-04-05 06:02:00,1.6305,1.6305,1.63035,1.63035,280299999.0
2007-04-05 06:03:00,1.6304,1.6305,1.6304,1.6305,183199999.0
2007-04-05 06:04:00,1.6305,1.6305,1.6304,1.6304,21599999.0
2007-04-05 06:05:00,1.6304,1.6304,1.6304,1.6304,9600000.0
2007-04-05 06:06:00,1.6305,1.6305,1.6305,1.6305,4800000.0
2007-04-05 06:07:00,1.6305,1.6305,1.6304,1.6304,52000000.0
2007-04-05 06:08:00,1.63035,1.6304,1.63025,1.63035,125300000.0
2007-04-05 06:09:00,1.6304,1.6304,1.6303,1.6303,98100000.0
2007-04-05 06:10:00,1.6304,1.6304,1.6304,1.6304,6400000.0
2007-04-05 06:11:00,1.63035,1.6304,1.63025,1.63025,146400001.0
2007-04-05 06:12:00,1.6303,1.6303,1.6303,1.6303,21600000.0
2007-04-05 06:13:00,1.6303,1.6303,1.6303,1.6303,19200000.0
2007-04-05 06:14:00,1.6303,1.63035,1.63025,1.6303,68000000.0
2007-04-05 06:15:00,1.6303,1.6303,1.6303,1.6303,17600000.0
2007-04-05 06:16:00,1.6303,1.6303,1.6303,1.6303,36800000.0
2007-04-05 06:17:00,1.6303,1.6303,1.6303,1.6303,8000000.0
2007-04-05 06:18:00,1.6303,1.6303,1.6303,1.6303,24000000.0
2007-04-05 06:19:00,1.6303,1.6303,1.6303,1.6303,108000000.0
2007-04-05 06:20:00,1.6303,1.6303,1.6303,1.6303,32000000.0
2007-04-05 06:21:00,1.6304,1.6304,1.6303,1.6303,28000000.0
2007-04-05 06:22:00,1.6303,1.6303,1.6303,1.6303,12000000.0
2007-04-05 06:23:00,1.6303,1.6303,1.6303,1.6303,12000000.0
2007-04-05 06:24:00,1.6303,1.6304,1.6303,1.6304,18400000.0
2007-04-05 06:25:00,1.6304,1.6304,1.6304,1.6304,18400000.0
2007-04-05 06:26:00,1.6304,1.6304,1.6303,1.6304,65599999.0
2007-04-05 06:27:00,1.6304,1.6304,1.6304,1.6304,19200000.0
2007-04-05 06:28:00,1.6304,1.6304,1.6304,1.6304,4800000.0
2007-04-05 06:29:00,1.63035,1.6304,1.63035,1.63035,11200000.0
2007-04-05 06:30:00,1.6304,1.6304,1.6304,1.6304,3200000.0
2007-04-05 06:31:00,1.6304,1.6304,1.63025,1.6304,91999999.0
2007-04-05 06:32:00,1.6304,1.6304,1.6304,1.6304,12300000.0
2007-04-05 06:33:00,1.6304,1.6304,1.63025,1.6304,80100000.0
2007-04-05 06:34:00,1.63002,1.63023,1.6298,1.63002,47900000.0
2007-04-05 06:35:00,1.6304,1.6304,1.63035,1.63035,169900002.0
2007-04-05 06:36:00,1.63045,1.63045,1.6304,1.6304,24400000.0
2007-04-05 06:37:00,1.63045,1.63045,1.6304,1.63045,83900000.0
2007-04-05 06:38:00,1.63045,1.63045,1.6304,1.6304,36800000.0
2007-04-05 06:39:00,1.63,1.63024,1.62998,1.6302,188500001.0
2007-04-05 06:40:00,1.63014,1.63036,1.62959,1.63018,431099999.0
2007-04-05 06:41:00,1.6304,1.6304,1.6303,1.6303,77599999.0
2007-04-05 06:42:00,1.63016,1.63021,1.62995,1.63017,188000000.0
2007-04-05 06:43:00,1.63017,1.63028,1.63017,1.63026,195500000.0
2007-04-05 06:44:00,1.63017,1.6302,1.62971,1.6302,65600000.0
2007-04-05 06:45:00,1.6299,1.63018,1.62958,1.63018,313099999.0
2007-04-05 06:46:00,1.6303,1.6303,1.6303,1.6303,31200000.0
2007-04-05 06:47:00,1.6303,1.6303,1.6303,1.6303,8000000.0
2007-04-05 06:48:00,1.6303,1.6303,1.6303,1.6303,13600000.0
2007-04-05 06:49:00,1.6303,1.6303,1.6303,1.6303,16000000.0
2007-04-05 06:50:00,1.6304,1.6304,1.6303,1.63035,34400000.0
2007-04-05 06:51:00,1.6303,1.6303,1.6302,1.6303,51200000.0
2007-04-05 06:52:00,1.6303,1.6303,1.63025,1.63025,26400000.0
2007-04-05 06:53:00,1.6303,1.6303,1.6303,1.6303,24000000.0
2007-04-05 06:54:00,1.6303,1.63035,1.6303,1.63035,12000000.0
2007-04-05 06:55:00,1.6303,1.6303,1.6303,1.6303,44000000.0
2007-04-05 06:56:00,1.6303,1.6303,1.6303,1.6303,32000000.0
2007-04-05 06:57:00,1.6303,1.6303,1.6303,1.6303,6400000.0
2007-04-05 06:58:00,1.6303,1.6303,1.6303,1.6303,4000000.0
2007-04-05 06:59:00,1.6304,1.6304,1.6303,1.6304,24000000.0
2007-04-05 07:00:00,1.6303,1.6303,1.6303,1.6303,31199999.0
2007-04-05 07:01:00,1.6303,1.6303,1.63025,1.6303,100000001.0
2007-04-05 07:02:00,1.6303,1.6303,1.63025,1.6303,162700005.0
2007-04-05 07:03:00,1.62975,1.63018,1.62971,1.63017,170399996.0
2007-04-05 07:04:00,1.63016,1.63023,1.62985,1.63023,236799998.0
2007-04-05 07:05:00,1.63035,1.6304,1.63035,1.6304,82400001.0
2007-04-05 07:06:00,1.63045,1.63045,1.63045,1.63045,16000000.0
2007-04-05 07:07:00,1.6301,1.63029,1.6301,1.63024,171899999.0
2007-04-05 07:08:00,1.6305,1.6305,1.63045,1.63045,26400000.0
2007-04-05 07:09:00,1.6304,1.6304,1.63035,1.6304,38400000.0
2007-04-05 07:10:00,1.6304,1.6304,1.6304,1.6304,3200000.0
2007-04-05 07:11:00,1.6304,1.6305,1.63035,1.63035,64800002.0
2007-04-05 07:12:00,1.6305,1.6305,1.6304,1.6305,43200000.0
2007-04-05 07:13:00,1.6304,1.6304,1.6304,1.6304,16800000.0
2007-04-05 07:14:00,1.6304,1.6305,1.6304,1.63045,273400001.0
2007-04-05 07:15:00,1.6305,1.6305,1.6305,1.6305,6400000.0
2007-04-05 07:16:00,1.6305,1.6305,1.6305,1.6305,6400000.0
2007-04-05 07:17:00,1.63012,1.63031,1.6299,1.63031,213400000.0
2007-04-05 07:18:00,1.6303,1.63037,1.62997,1.63027,136800001.0
2007-04-05 07:19:00,1.63045,1.6305,1.63035,1.63035,102299998.0
2007-04-05 07:20:00,1.63035,1.6304,1.63035,1.6304,147100001.0
2007-04-05 07:21:00,1.6304,1.6305,1.6304,1.6304,167200000.0
2007-04-05 07:22:00,1.6304,1.6304,1.6304,1.6304,44800000.0
2007-04-05 07:23:00,1.6304,1.6305,1.6304,1.6305,41600000.0
2007-04-05 07:24:00,1.6305,1.6305,1.6305,1.6305,1600000.0
2007-04-05 07:25:00,1.6305,1.63055,1.6305,1.6305,41600000.0
2007-04-05 07:26:00,1.6305,1.6305,1.6305,1.6305,11200000.0
2007-04-05 07:27:00,1.6304,1.6304,1.6303,1.6304,145600001.0
2007-04-05 07:28:00,1.6304,1.6305,1.63035,1.63045,329700004.0
2007-04-05 07:29:00,1.6305,1.6305,1.63045,1.6305,184800001.0
2007-04-05 07:30:00,1.63045,1.6305,1.63035,1.6305,163700001.0
2007-04-05 07:31:00,1.63045,1.6305,1.6304,1.6304,205000000.0
2007-04-05 07:32:00,1.6304,1.63045,1.6304,1.6304,80800000.0
2007-04-05 07:33:00,1.6304,1.6305,1.63035,1.6305,51700000.0
2007-04-05 07:34:00,1.6305,1.6305,1.63045,1.6305,16000000.0
2007-04-05 07:35:00,1.6305,1.6305,1.63045,1.63045,20000000.0
2007-04-05 07:36:00,1.6304,1.6305,1.6304,1.63045,67300000.0
2007-04-05 07:37:00,1.6305,1.6305,1.63045,1.6305,19100000.0
2007-04-05 07:38:00,1.6305,1.6305,1.6305,1.6305,4000000.0
2007-04-05 07:39:00,1.63045,1.6305,1.63045,1.6305,39200000.0
2007-04-05 07:40:00,1.6305,1.6305,1.6305,1.6305,26400000.0
2007-04-05 07:41:00,1.6305,1.6305,1.63045,1.6305,113600000.0
2007-04-05 07:42:00,1.6305,1.6305,1.6305,1.6305,28000000.0
2007-04-05 07:43:00,1.6305,1.6305,1.6305,1.6305,141600000.0
2007-04-05 07:44:00,1.6305,1.6306,1.6305,1.6305,80000000.0
2007-04-05 07:45:00,1.6305,1.6305,1.6305,1.6305,54700000.0
2007-04-05 07:46:00,1.6305,1.6305,1.6305,1.6305,193600000.0
2007-04-05 07:47:00,1.6305,1.6306,1.63045,1.6305,360300002.0
2007-04-05 07:48:00,1.63055,1.6306,1.6305,1.6305,99199998.0
2007-04-05 07:49:00,1.6306,1.6306,1.63055,1.6306,20000000.0
2007-04-05 07:50:00,1.63055,1.63055,1.63045,1.6305,63200000.0
2007-04-05 07:51:00,1.6305,1.6305,1.63045,1.6305,29600000.0
2007-04-05 07:52:00,1.6305,1.6305,1.6304,1.6305,54399999.0
2007-04-05 07:53:00,1.6305,1.6305,1.63035,1.63045,295099995.0
2007-04-05 07:54:00,1.6305,1.63055,1.63045,1.6305,69699999.0
2007-04-05 07:55:00,1.6305,1.6305,1.63035,1.6305,135500002.0
2007-04-05 07:56:00,1.6304,1.6305,1.63035,1.6304,248600002.0
2007-04-05 07:57:00,1.6304,1.6305,1.63035,1.6305,126400000.0
2007-04-05 07:58:00,1.6305,1.6305,1.6305,1.6305,45600000.0
2007-04-05 07:59:00,1.6305,1.6306,1.6305,1.63055,79200000.0
2007-04-05 08:00:00,1.6306,1.6306,1.63045,1.6305,156600002.0
2007-04-05 08:01:00,1.6305,1.6306,1.6305,1.6306,80000000.0
2007-04-05 08:02:00,1.6306,1.6306,1.6305,1.6305,52800000.0
2007-04-05 08:03:00,1.6305,1.6305,1.6305,1.6305,21100000.0
2007-04-05 08:04:00,1.6305,1.6305,1.6305,1.6305,16000000.0
2007-04-05 08:05:00,1.6305,1.6305,1.6305,1.6305,11200000.0
2007-04-05 08:06:00,1.6305,1.6307,1.6304,1.63065,177600001.0
2007-04-05 08:07:00,1.6307,1.6307,1.6305,1.6305,67200000.0
2007-04-05 08:08:00,1.6305,1.63055,1.63045,1.63055,103700000.0
2007-04-05 08:09:00,1.6306,1.6307,1.6305,1.6306,149600000.0
2007-04-05 08:10:00,1.6306,1.63065,1.6305,1.6306,506700003.0
2007-04-05 08:11:00,1.6306,1.6307,1.63055,1.6306,208400000.0
2007-04-05 08:12:00,1.6306,1.6306,1.6305,1.6306,28800000.0
2007-04-05 08:13:00,1.6306,1.63065,1.6305,1.6306,333500001.0
2007-04-05 08:14:00,1.6306,1.6308,1.6306,1.6306,158400000.0
2007-04-05 08:15:00,1.6307,1.6307,1.63045,1.6306,341699997.0
2007-04-05 08:16:00,1.6306,1.6306,1.6304,1.6305,109500001.0
2007-04-05 08:17:00,1.63055,1.6306,1.6304,1.6304,143099999.0
2007-04-05 08:18:00,1.63035,1.6306,1.6303,1.6306,110500000.0
2007-04-05 08:19:00,1.6306,1.63065,1.6306,1.6306,144800000.0
2007-04-05 08:20:00,1.6307,1.6307,1.63065,1.63065,30400000.0
2007-04-05 08:21:00,1.63065,1.63065,1.6306,1.6306,131200000.0
2007-04-05 08:22:00,1.6306,1.6306,1.63055,1.6306,57600001.0
2007-04-05 08:23:00,1.6306,1.6306,1.6305,1.6306,65600000.0
2007-04-05 08:24:00,1.6306,1.6306,1.6306,1.6306,25600000.0
2007-04-05 08:25:00,1.6306,1.6306,1.63055,1.6306,38400000.0
2007-04-05 08:26:00,1.6306,1.6306,1.6306,1.6306,9100000.0
2007-04-05 08:27:00,1.6305,1.6306,1.6304,1.6305,152000000.0
2007-04-05 08:28:00,1.6305,1.6305,1.63045,1.6305,54700002.0
2007-04-05 08:29:00,1.6305,1.6305,1.63045,1.6305,70900000.0
2007-04-05 08:30:00,1.63045,1.6305,1.6304,1.6304,56800000.0
2007-04-05 08:31:00,1.6304,1.6305,1.6303,1.6303,230500000.0
2007-04-05 08:32:00,1.6303,1.6304,1.6303,1.6304,173400002.0
2007-04-05 08:33:00,1.63045,1.63065,1.63035,1.6306,340600002.0
2007-04-05 08:34:00,1.6306,1.6308,1.63055,1.6306,452800000.0
2007-04-05 08:35:00,1.6306,1.6308,1.63045,1.63075,548499998.0
2007-04-05 08:36:00,1.6308,1.6309,1.63075,1.6308,644300016.0
2007-04-05 08:37:00,1.6308,1.6309,1.63075,1.63075,200700001.0
2007-04-05 08:38:00,1.6308,1.6309,1.6306,1.6307,426599999.0
2007-04-05 08:39:00,1.63065,1.6307,1.6306,1.6307,111800001.0
2007-04-05 08:40:00,1.6307,1.6307,1.63055,1.6307,388399996.0
2007-04-05 08:41:00,1.6307,1.6307,1.6306,1.63065,82400000.0
2007-04-05 08:42:00,1.6306,1.6306,1.63045,1.63055,96899999.0
2007-04-05 08:43:00,1.6306,1.6306,1.63045,1.6306,153600000.0
2007-04-05 08:44:00,1.6305,1.6305,1.63035,1.63045,139099999.0
2007-04-05 08:45:00,1.6304,1.6305,1.6304,1.63045,134400000.0
2007-04-05 08:46:00,1.63045,1.6306,1.63035,1.63055,262299999.0
2007-04-05 08:47:00,1.63055,1.6309,1.63055,1.6308,258199999.0
2007-04-05 08:48:00,1.6308,1.6312,1.6308,1.6311,184800000.0
2007-04-05 08:49:00,1.6311,1.6311,1.6309,1.63095,496900000.0
2007-04-05 08:50:00,1.63095,1.6311,1.63095,1.631,166899997.0
2007-04-05 08:51:00,1.6312,1.6312,1.63105,1.6311,54199999.0
2007-04-05 08:52:00,1.6311,1.6311,1.63105,1.63105,9600000.0
2007-04-05 08:53:00,1.631,1.6313,1.631,1.6311,312399994.0
2007-04-05 08:54:00,1.63105,1.6313,1.63105,1.6311,403799994.0
2007-04-05 08:55:00,1.6311,1.6312,1.6311,1.6311,186400000.0
2007-04-05 08:56:00,1.6311,1.6312,1.63105,1.63115,280400003.0
2007-04-05 08:57:00,1.6312,1.6312,1.63105,1.63105,317099993.0
2007-04-05 08:58:00,1.6312,1.6312,1.63105,1.6312,49799999.0
2007-04-05 08:59:00,1.63115,1.6312,1.6311,1.6311,67200000.0
2007-04-05 09:00:00,1.63105,1.6311,1.6309,1.631,279400000.0
2007-04-05 09:01:00,1.631,1.63135,1.631,1.6311,711199996.0
2007-04-05 09:02:00,1.6311,1.6313,1.6311,1.6312,277599995.0
2007-04-05 09:03:00,1.6312,1.6313,1.6312,1.6313,224799994.0
2007-04-05 09:04:00,1.6313,1.6313,1.6311,1.6311,98400001.0
2007-04-05 09:05:00,1.6311,1.6311,1.63095,1.631,239499997.0
2007-04-05 09:06:00,1.6309,1.6309,1.6309,1.6309,72900000.0
2007-04-05 09:07:00,1.631,1.631,1.6309,1.6309,158400000.0
2007-04-05 09:08:00,1.631,1.631,1.63065,1.6308,327999996.0
2007-04-05 09:09:00,1.6308,1.6308,1.6307,1.6308,140300001.0
2007-04-05 09:10:00,1.6308,1.6308,1.6308,1.6308,285599999.0
2007-04-05 09:11:00,1.63085,1.6309,1.6308,1.6308,264799996.0
2007-04-05 09:12:00,1.6308,1.6308,1.6308,1.6308,65600000.0
2007-04-05 09:13:00,1.6308,1.6308,1.6308,1.6308,48800000.0
2007-04-05 09:14:00,1.6308,1.6308,1.63065,1.63065,447900003.0
2007-04-05 09:15:00,1.6307,1.6307,1.6307,1.6307,90399998.0
2007-04-05 09:16:00,1.6307,1.6307,1.6307,1.6307,81600000.0
2007-04-05 09:17:00,1.6307,1.63075,1.6307,1.63075,119100000.0
2007-04-05 09:18:00,1.6307,1.6308,1.6307,1.6308,89300000.0
2007-04-05 09:19:00,1.6307,1.6307,1.6307,1.6307,103999997.0
2007-04-05 09:20:00,1.6307,1.6307,1.6307,1.6307,131199999.0
2007-04-05 09:21:00,1.6307,1.6309,1.63065,1.6309,438000000.0
2007-04-05 09:22:00,1.6308,1.63085,1.63075,1.6308,445299994.0
2007-04-05 09:23:00,1.6308,1.6309,1.6308,1.6308,87999999.0
2007-04-05 09:24:00,1.6308,1.6308,1.6307,1.6308,243899996.0
2007-04-05 09:25:00,1.63075,1.6308,1.63065,1.6307,408799997.0
2007-04-05 09:26:00,1.6307,1.6309,1.6307,1.6307,221599997.0
2007-04-05 09:27:00,1.6307,1.6308,1.63065,1.63075,126000002.0
2007-04-05 09:28:00,1.6308,1.6308,1.6307,1.6308,84000001.0
2007-04-05 09:29:00,1.6308,1.6308,1.6308,1.6308,8000000.0
2007-04-05 09:30:00,1.6308,1.6308,1.6308,1.6308,4000000.0
2007-04-05 09:31:00,1.6308,1.6308,1.6307,1.6308,148000000.0
2007-04-05 09:32:00,1.6308,1.6308,1.6307,1.6307,171200000.0
2007-04-05 09:33:00,1.6307,1.6308,1.63065,1.63065,251900000.0
2007-04-05 09:34:00,1.6308,1.6309,1.6307,1.6307,272800000.0
2007-04-05 09:35:00,1.6308,1.6309,1.6307,1.6307,180600000.0
2007-04-05 09:36:00,1.6307,1.6308,1.63065,1.6307,182799998.0
2007-04-05 09:37:00,1.6308,1.6308,1.6308,1.6308,107900000.0
2007-04-05 09:38:00,1.6308,1.6308,1.6307,1.6307,90499998.0
2007-04-05 09:39:00,1.6308,1.6308,1.6307,1.6307,237799998.0
2007-04-05 09:40:00,1.6308,1.6308,1.63075,1.6308,90499999.0
2007-04-05 09:41:00,1.6309,1.631,1.6308,1.6309,95999999.0
2007-04-05 09:42:00,1.6308,1.631,1.63075,1.63085,277000001.0
2007-04-05 09:43:00,1.63085,1.6309,1.63085,1.6309,23100000.0
2007-04-05 09:44:00,1.6309,1.6311,1.6308,1.631,235299999.0
2007-04-05 09:45:00,1.6311,1.63125,1.63085,1.63115,301899998.0
2007-04-05 09:46:00,1.63115,1.6312,1.63115,1.63115,170400000.0
2007-04-05 09:47:00,1.63115,1.6312,1.63105,1.6311,389700007.0
2007-04-05 09:48:00,1.6311,1.6311,1.6311,1.6311,34400000.0
2007-04-05 09:49:00,1.6312,1.6312,1.6312,1.6312,2400000.0
2007-04-05 09:50:00,1.6312,1.6312,1.6312,1.6312,24000000.0
2007-04-05 09:51:00,1.6312,1.6312,1.6312,1.6312,10400000.0
2007-04-05 09:52:00,1.6312,1.6312,1.6312,1.6312,17600000.0
2007-04-05 09:53:00,1.6312,1.6312,1.6311,1.6311,97400000.0
2007-04-05 09:54:00,1.63105,1.6311,1.63105,1.6311,58299999.0
2007-04-05 09:55:00,1.6311,1.6311,1.6311,1.6311,20000000.0
2007-04-05 09:56:00,1.6311,1.6312,1.63105,1.6312,194899997.0
2007-04-05 09:57:00,1.6312,1.6312,1.6312,1.6312,46400000.0
2007-04-05 09:58:00,1.6312,1.6312,1.631,1.6311,295299999.0
2007-04-05 09:59:00,1.631,1.6311,1.631,1.631,217500005.0
2007-04-05 10:00:00,1.631,1.6311,1.631,1.631,27200000.0
2007-04-05 10:01:00,1.631,1.6311,1.631,1.631,60000000.0
2007-04-05 10:02:00,1.6311,1.6311,1.631,1.631,26400000.0
2007-04-05 10:03:00,1.631,1.631,1.631,1.631,64000001.0
2007-04-05 10:04:00,1.631,1.631,1.63095,1.63095,68699999.0
2007-04-05 10:05:00,1.631,1.631,1.631,1.631,24800000.0
2007-04-05 10:06:00,1.631,1.6311,1.631,1.6311,42400000.0
2007-04-05 10:07:00,1.6311,1.6311,1.631,1.6311,30699999.0
2007-04-05 10:08:00,1.6311,1.6311,1.6311,1.6311,48800000.0
2007-04-05 10:09:00,1.6311,1.6312,1.6311,1.6312,63200000.0
2007-04-05 10:10:00,1.6312,1.6312,1.6312,1.6312,128000000.0
2007-04-05 10:11:00,1.6312,1.6312,1.6311,1.6311,159700001.0
2007-04-05 10:12:00,1.6311,1.6315,1.6311,1.6314,318900001.0
2007-04-05 10:13:00,1.63135,1.6317,1.63125,1.6316,354499999.0
2007-04-05 10:14:00,1.6316,1.6317,1.6316,1.6316,105600000.0
2007-04-05 10:15:00,1.6316,1.6316,1.6315,1.6316,61400000.0
2007-04-05 10:16:00,1.6316,1.6316,1.6316,1.6316,72800000.0
2007-04-05 10:17:00,1.6316,1.6317,1.6315,1.6316,177899999.0
2007-04-05 10:18:00,1.6316,1.6316,1.6315,1.6316,146400001.0
2007-04-05 10:19:00,1.6316,1.6316,1.63145,1.6316,261000002.0
2007-04-05 10:20:00,1.63155,1.6316,1.63145,1.6316,314399997.0
2007-04-05 10:21:00,1.6316,1.6316,1.63145,1.6315,143500001.0
2007-04-05 10:22:00,1.6315,1.6316,1.6315,1.6315,124800000.0
2007-04-05 10:23:00,1.6315,1.6317,1.6314,1.63155,237800000.0
2007-04-05 10:24:00,1.63155,1.6317,1.6315,1.6315,147100001.0
2007-04-05 10:25:00,1.6315,1.6316,1.6315,1.6316,25600000.0
2007-04-05 10:26:00,1.6315,1.6315,1.6315,1.6315,39200000.0
2007-04-05 10:27:00,1.6315,1.6316,1.63145,1.6315,144700001.0
2007-04-05 10:28:00,1.6315,1.6315,1.63125,1.6313,382400002.0
2007-04-05 10:29:00,1.6313,1.6313,1.6312,1.6313,111900000.0
2007-04-05 10:30:00,1.6313,1.6315,1.6312,1.6315,244000001.0
2007-04-05 10:31:00,1.6314,1.6315,1.63135,1.6315,281499997.0
2007-04-05 10:32:00,1.6315,1.6315,1.63145,1.63145,84000001.0
2007-04-05 10:33:00,1.6315,1.6315,1.6315,1.6315,32800000.0
2007-04-05 10:34:00,1.6315,1.6315,1.6314,1.6315,125699999.0
2007-04-05 10:35:00,1.6315,1.6315,1.63135,1.63145,401499992.0
2007-04-05 10:36:00,1.63145,1.6315,1.6314,1.6314,264900000.0
2007-04-05 10:37:00,1.6314,1.6316,1.6314,1.6316,207700000.0
2007-04-05 10:38:00,1.6316,1.6316,1.6314,1.6315,449699999.0
2007-04-05 10:39:00,1.63145,1.63145,1.6314,1.6314,224800000.0
2007-04-05 10:40:00,1.6314,1.6314,1.63135,1.63135,97600000.0
2007-04-05 10:41:00,1.63135,1.6314,1.63135,1.6314,71200000.0
2007-04-05 10:42:00,1.6314,1.6314,1.63125,1.6313,63200000.0
2007-04-05 10:43:00,1.6313,1.6313,1.63115,1.6312,367900000.0
2007-04-05 10:44:00,1.6312,1.6312,1.6312,1.6312,124800001.0
2007-04-05 10:45:00,1.6312,1.6313,1.63115,1.6312,310199996.0
2007-04-05 10:46:00,1.63115,1.63135,1.63115,1.6313,370299999.0
2007-04-05 10:47:00,1.6313,1.6313,1.63115,1.63115,261399996.0
2007-04-05 10:48:00,1.6312,1.6312,1.63115,1.63115,64299998.0
2007-04-05 10:49:00,1.6312,1.6313,1.6312,1.6313,136000001.0
2007-04-05 10:50:00,1.6313,1.6313,1.63125,1.6313,54400000.0
2007-04-05 10:51:00,1.6313,1.6313,1.6313,1.6313,44000000.0
2007-04-05 10:52:00,1.6314,1.6314,1.6314,1.6314,65600000.0
2007-04-05 10:53:00,1.6314,1.6314,1.6312,1.6313,128399998.0
2007-04-05 10:54:00,1.6313,1.6313,1.6312,1.6312,266399996.0
2007-04-05 10:55:00,1.6312,1.6313,1.6312,1.6313,92799999.0
2007-04-05 10:56:00,1.6313,1.6314,1.6312,1.6314,66900001.0
2007-04-05 10:57:00,1.6314,1.6315,1.63135,1.63145,147000001.0
2007-04-05 10:58:00,1.6314,1.6316,1.6313,1.6316,279800001.0
2007-04-05 10:59:00,1.6316,1.6316,1.63155,1.6316,129000002.0
2007-04-05 11:00:00,1.6316,1.6316,1.6316,1.6316,70400000.0
2007-04-05 11:01:00,1.6316,1.6316,1.6316,1.6316,240800000.0
2007-04-05 11:02:00,1.6316,1.6316,1.6314,1.6314,360500001.0
2007-04-05 11:03:00,1.6314,1.6315,1.63135,1.6314,199900003.0
2007-04-05 11:04:00,1.6314,1.6314,1.63135,1.6314,306399998.0
2007-04-05 11:05:00,1.6314,1.6314,1.6314,1.6314,83200000.0
2007-04-05 11:06:00,1.6314,1.6315,1.63135,1.6315,181999996.0
2007-04-05 11:07:00,1.6314,1.6315,1.6314,1.6315,107200000.0
2007-04-05 11:08:00,1.63145,1.6315,1.6314,1.6315,57400000.0
2007-04-05 11:09:00,1.6314,1.6315,1.63135,1.6315,229199996.0
2007-04-05 11:10:00,1.6315,1.6315,1.63145,1.6315,80000000.0
2007-04-05 11:11:00,1.6315,1.6315,1.63145,1.6315,173800000.0
2007-04-05 11:12:00,1.63145,1.6315,1.6314,1.6315,123699998.0
2007-04-05 11:13:00,1.6315,1.6315,1.6315,1.6315,38700000.0
2007-04-05 11:14:00,1.63145,1.6315,1.6313,1.6314,106400000.0
2007-04-05 11:15:00,1.6314,1.6314,1.6314,1.6314,25600000.0
2007-04-05 11:16:00,1.6314,1.6314,1.6313,1.6314,203199997.0
2007-04-05 11:17:00,1.6314,1.6314,1.63135,1.63135,84800000.0
2007-04-05 11:18:00,1.6314,1.6314,1.63125,1.63125,283099998.0
2007-04-05 11:19:00,1.63125,1.6314,1.63115,1.6313,775399999.0
2007-04-05 11:20:00,1.6313,1.6314,1.63125,1.6314,503400004.0
2007-04-05 11:21:00,1.6314,1.6314,1.63125,1.63125,123999999.0
2007-04-05 11:22:00,1.63125,1.6313,1.6312,1.6313,271200000.0
2007-04-05 11:23:00,1.6313,1.6313,1.63115,1.6313,228399999.0
2007-04-05 11:24:00,1.6313,1.63135,1.6312,1.63125,291200000.0
2007-04-05 11:25:00,1.6312,1.63125,1.6312,1.63125,123100000.0
2007-04-05 11:26:00,1.6313,1.6313,1.63115,1.63125,298399995.0
2007-04-05 11:27:00,1.63125,1.6313,1.63125,1.6313,124700000.0
2007-04-05 11:28:00,1.6313,1.6313,1.63115,1.63125,423600001.0
2007-04-05 11:29:00,1.63125,1.6313,1.6312,1.6313,181499998.0
2007-04-05 11:30:00,1.6313,1.6313,1.63095,1.631,843300004.0
2007-04-05 11:31:00,1.631,1.6311,1.631,1.6311,143200000.0
2007-04-05 11:32:00,1.6311,1.6312,1.6311,1.6312,117600000.0
2007-04-05 11:33:00,1.6312,1.6313,1.6312,1.6312,59199999.0
2007-04-05 11:34:00,1.6312,1.6312,1.6312,1.6312,17600000.0
2007-04-05 11:35:00,1.6312,1.6312,1.6312,1.6312,94400000.0
2007-04-05 11:36:00,1.6312,1.6313,1.6312,1.6312,99200000.0
2007-04-05 11:37:00,1.6312,1.6312,1.6312,1.6312,26400000.0
2007-04-05 11:38:00,1.6312,1.6313,1.63115,1.6313,150200000.0
2007-04-05 11:39:00,1.6313,1.6314,1.6313,1.6313,105600000.0
2007-04-05 11:40:00,1.6313,1.63135,1.6312,1.6312,104100000.0
2007-04-05 11:41:00,1.6312,1.6314,1.6312,1.6312,160000001.0
2007-04-05 11:42:00,1.6312,1.6313,1.6312,1.63125,215899999.0
2007-04-05 11:43:00,1.63125,1.6313,1.63125,1.6313,193699998.0
2007-04-05 11:44:00,1.6313,1.6313,1.63125,1.6313,306199994.0
2007-04-05 11:45:00,1.6313,1.6314,1.6313,1.6314,86400000.0
2007-04-05 11:46:00,1.6314,1.6314,1.63125,1.63125,273400000.0
2007-04-05 11:47:00,1.6313,1.6313,1.63115,1.6312,546300006.0
2007-04-05 11:48:00,1.6312,1.6312,1.63115,1.6312,242199999.0
2007-04-05 11:49:00,1.6312,1.6312,1.63115,1.6312,365600003.0
2007-04-05 11:50:00,1.6312,1.6312,1.63105,1.6311,273400000.0
2007-04-05 11:51:00,1.6311,1.6311,1.6309,1.631,214399999.0
2007-04-05 11:52:00,1.631,1.631,1.63095,1.631,741799996.0
2007-04-05 11:53:00,1.631,1.6311,1.631,1.6311,102400000.0
2007-04-05 11:54:00,1.6311,1.6312,1.63105,1.6312,544599995.0
2007-04-05 11:55:00,1.6312,1.6312,1.63105,1.6311,315900004.0
2007-04-05 11:56:00,1.6311,1.6312,1.6311,1.6312,130399998.0
2007-04-05 11:57:00,1.6312,1.63125,1.63115,1.63115,197300003.0
2007-04-05 11:58:00,1.6312,1.6313,1.6312,1.6312,192000000.0
2007-04-05 11:59:00,1.6312,1.6312,1.63115,1.6312,219300000.0
2007-04-05 12:00:00,1.6312,1.6312,1.63115,1.6312,89900000.0
2007-04-05 12:01:00,1.6312,1.6312,1.6312,1.6312,58400000.0
2007-04-05 12:02:00,1.6312,1.6313,1.6312,1.6312,431500000.0
2007-04-05 12:03:00,1.6312,1.6312,1.6312,1.6312,154400000.0
2007-04-05 12:04:00,1.6312,1.6313,1.63115,1.6312,125000000.0
2007-04-05 12:05:00,1.6312,1.6312,1.63115,1.6312,41600000.0
2007-04-05 12:06:00,1.6312,1.6312,1.63115,1.6312,175800000.0
2007-04-05 12:07:00,1.6312,1.6313,1.6312,1.6313,38400000.0
2007-04-05 12:08:00,1.6312,1.6313,1.6312,1.6312,223199999.0
2007-04-05 12:09:00,1.6312,1.6313,1.6312,1.6313,88800000.0
2007-04-05 12:10:00,1.6313,1.6313,1.6313,1.6313,172000000.0
2007-04-05 12:11:00,1.6313,1.6313,1.63125,1.63125,85600000.0
2007-04-05 12:12:00,1.63125,1.6313,1.63125,1.6313,178500000.0
2007-04-05 12:13:00,1.6313,1.6313,1.63125,1.63125,219900000.0
2007-04-05 12:14:00,1.63125,1.6313,1.63115,1.6312,285399998.0
2007-04-05 12:15:00,1.6312,1.6312,1.6312,1.6312,116200000.0
2007-04-05 12:16:00,1.6312,1.6312,1.63115,1.6312,279900000.0
2007-04-05 12:17:00,1.6312,1.6312,1.6311,1.6312,255200001.0
2007-04-05 12:18:00,1.63115,1.6312,1.63105,1.6311,141600000.0
2007-04-05 12:19:00,1.6311,1.6311,1.6311,1.6311,32000000.0
2007-04-05 12:20:00,1.63105,1.6311,1.63105,1.6311,59200000.0
2007-04-05 12:21:00,1.6311,1.6311,1.63095,1.631,257700001.0
2007-04-05 12:22:00,1.631,1.6311,1.63095,1.6311,416600000.0
2007-04-05 12:23:00,1.63105,1.6311,1.63105,1.6311,157699998.0
2007-04-05 12:24:00,1.6311,1.6312,1.6311,1.6312,77600000.0
2007-04-05 12:25:00,1.6312,1.6312,1.6311,1.6311,321599999.0
2007-04-05 12:26:00,1.6312,1.6312,1.6312,1.6312,73600000.0
2007-04-05 12:27:00,1.6312,1.6312,1.6312,1.6312,16800000.0
2007-04-05 12:28:00,1.6312,1.6312,1.6312,1.6312,16000000.0
2007-04-05 12:29:00,1.63045,1.63087,1.63045,1.63072,447300008.0
2007-04-05 12:30:00,1.63073,1.63116,1.63068,1.63106,771900009.0
2007-04-05 12:31:00,1.6312,1.6312,1.6311,1.6311,184699999.0
2007-04-05 12:32:00,1.6311,1.6313,1.6311,1.6312,89600000.0
2007-04-05 12:33:00,1.6312,1.6313,1.6312,1.6312,83200000.0
2007-04-05 12:34:00,1.6312,1.6312,1.6311,1.6312,124799999.0
2007-04-05 12:35:00,1.6311,1.6312,1.6311,1.6312,223299998.0
2007-04-05 12:36:00,1.6312,1.6312,1.6312,1.6312,109600000.0
2007-04-05 12:37:00,1.6312,1.6312,1.6312,1.6312,88800000.0
2007-04-05 12:38:00,1.6312,1.6312,1.6312,1.6312,145600000.0
2007-04-05 12:39:00,1.6312,1.6312,1.6312,1.6312,179200000.0
2007-04-05 12:40:00,1.6312,1.6312,1.63115,1.6312,122300000.0
2007-04-05 12:41:00,1.6312,1.6312,1.6311,1.6311,96700000.0
2007-04-05 12:42:00,1.6311,1.6311,1.6311,1.6311,87200000.0
2007-04-05 12:43:00,1.6311,1.6311,1.63105,1.63105,420699994.0
2007-04-05 12:44:00,1.63075,1.631,1.63028,1.63032,816800013.0
2007-04-05 12:45:00,1.631,1.6311,1.631,1.6311,94400002.0
2007-04-05 12:46:00,1.63075,1.6308,1.63046,1.63068,1379399989.0
2007-04-05 12:47:00,1.6311,1.6311,1.6311,1.6311,48000000.0
2007-04-05 12:48:00,1.6311,1.6311,1.6311,1.6311,80000000.0
2007-04-05 12:49:00,1.6311,1.6311,1.6311,1.6311,8000000.0
2007-04-05 12:50:00,1.6311,1.6311,1.6311,1.6311,28000000.0
2007-04-05 12:51:00,1.6311,1.6314,1.6311,1.6313,180800000.0
2007-04-05 12:52:00,1.6313,1.6313,1.63115,1.63115,276599995.0
2007-04-05 12:53:00,1.63125,1.6313,1.63115,1.6312,291600000.0
2007-04-05 12:54:00,1.6312,1.6313,1.63115,1.6312,146300000.0
2007-04-05 12:55:00,1.6312,1.6313,1.6312,1.63125,214000000.0
2007-04-05 12:56:00,1.63125,1.6314,1.63125,1.6313,368900000.0
2007-04-05 12:57:00,1.6313,1.6314,1.6313,1.6313,132000000.0
2007-04-05 12:58:00,1.6313,1.6313,1.63105,1.63125,339099999.0
2007-04-05 12:59:00,1.63125,1.63125,1.6311,1.6312,239400004.0
2007-04-05 13:00:00,1.6312,1.6312,1.631,1.6311,390400000.0
2007-04-05 13:01:00,1.6311,1.6312,1.631,1.63115,479300000.0
2007-04-05 13:02:00,1.631,1.6312,1.631,1.6312,370400000.0
2007-04-05 13:03:00,1.6312,1.6312,1.63115,1.63115,342900000.0
2007-04-05 13:04:00,1.6311,1.6312,1.63105,1.6311,710500000.0
2007-04-05 13:05:00,1.6311,1.6312,1.63105,1.6311,584100000.0
2007-04-05 13:06:00,1.6311,1.6312,1.63105,1.6311,598299998.0
2007-04-05 13:07:00,1.6311,1.6311,1.631,1.6311,793900001.0
2007-04-05 13:08:00,1.6311,1.6311,1.6311,1.6311,176400000.0
2007-04-05 13:09:00,1.63105,1.6312,1.63105,1.63115,341500000.0
2007-04-05 13:10:00,1.63115,1.6312,1.63115,1.6312,216200000.0
2007-04-05 13:11:00,1.6312,1.6312,1.63115,1.6312,279500003.0
2007-04-05 13:12:00,1.63115,1.6313,1.63115,1.6312,528699999.0
2007-04-05 13:13:00,1.6313,1.6313,1.6308,1.63085,894699999.0
2007-04-05 13:14:00,1.63085,1.631,1.63085,1.631,393400000.0
2007-04-05 13:15:00,1.631,1.631,1.63095,1.631,15200000.0
2007-04-05 13:16:00,1.631,1.631,1.6309,1.6309,65600000.0
2007-04-05 13:17:00,1.6309,1.631,1.63075,1.6308,187200000.0
2007-04-05 13:18:00,1.6308,1.6308,1.63075,1.6308,425000002.0
2007-04-05 13:19:00,1.6308,1.6308,1.6307,1.6307,595099993.0
2007-04-05 13:20:00,1.63065,1.6308,1.63045,1.6308,813400004.0
2007-04-05 13:21:00,1.6307,1.6308,1.6305,1.6307,766999997.0
2007-04-05 13:22:00,1.6308,1.6308,1.6307,1.6308,290199996.0
2007-04-05 13:23:00,1.6308,1.6309,1.63075,1.63085,311100001.0
2007-04-05 13:24:00,1.63085,1.6311,1.63075,1.6311,432899999.0
2007-04-05 13:25:00,1.6311,1.6311,1.631,1.631,135200000.0
2007-04-05 13:26:00,1.631,1.6311,1.63095,1.63095,157600000.0
2007-04-05 13:27:00,1.63095,1.631,1.63095,1.631,42900000.0
2007-04-05 13:28:00,1.63095,1.6311,1.6309,1.6309,357799996.0
2007-04-05 13:29:00,1.6309,1.631,1.6308,1.631,159899999.0
2007-04-05 13:30:00,1.631,1.6311,1.63095,1.6311,205999999.0
2007-04-05 13:31:00,1.6311,1.6311,1.63095,1.63105,279900001.0
2007-04-05 13:32:00,1.63105,1.63105,1.63085,1.63085,219199994.0
2007-04-05 13:33:00,1.63085,1.63105,1.63085,1.631,451000000.0
2007-04-05 13:34:00,1.631,1.6311,1.631,1.631,267199999.0
2007-04-05 13:35:00,1.631,1.631,1.631,1.631,148800000.0
2007-04-05 13:36:00,1.631,1.631,1.63085,1.63085,351699999.0
2007-04-05 13:37:00,1.6309,1.631,1.6309,1.631,135200000.0
2007-04-05 13:38:00,1.6309,1.631,1.6308,1.63085,333999997.0
2007-04-05 13:39:00,1.63085,1.6309,1.63075,1.6308,286899997.0
2007-04-05 13:40:00,1.6309,1.631,1.63085,1.63085,371499993.0
2007-04-05 13:41:00,1.63085,1.631,1.63085,1.6309,1158999989.0
2007-04-05 13:42:00,1.6309,1.631,1.63085,1.63095,377599990.0
2007-04-05 13:43:00,1.63085,1.631,1.63085,1.6309,521300002.0
2007-04-05 13:44:00,1.6309,1.631,1.6309,1.6309,298300001.0
2007-04-05 13:45:00,1.6309,1.631,1.63085,1.631,780800006.0
2007-04-05 13:46:00,1.631,1.631,1.63095,1.631,67500000.0
2007-04-05 13:47:00,1.631,1.631,1.63095,1.631,289299994.0
2007-04-05 13:48:00,1.63105,1.6311,1.63095,1.63105,218500001.0
2007-04-05 13:49:00,1.63105,1.6312,1.631,1.6312,268099999.0
2007-04-05 13:50:00,1.6311,1.6311,1.6311,1.6311,124700000.0
2007-04-05 13:51:00,1.6311,1.6311,1.63105,1.63105,433300007.0
2007-04-05 13:52:00,1.6311,1.6312,1.63095,1.631,536199989.0
2007-04-05 13:53:00,1.631,1.6311,1.631,1.6311,52800000.0
2007-04-05 13:54:00,1.6312,1.6313,1.6311,1.63115,342399998.0
2007-04-05 13:55:00,1.63115,1.6313,1.6311,1.6313,493600002.0
2007-04-05 13:56:00,1.6313,1.6313,1.6312,1.6312,369399997.0
2007-04-05 13:57:00,1.6312,1.63135,1.6312,1.6313,538499999.0
2007-04-05 13:58:00,1.6313,1.6313,1.63115,1.63125,343199996.0
2007-04-05 13:59:00,1.6312,1.6313,1.63115,1.6313,390299998.0
2007-04-05 14:00:00,1.6313,1.6313,1.6313,1.6313,314400000.0
2007-04-05 14:01:00,1.6313,1.6313,1.6312,1.6312,235999995.0
2007-04-05 14:02:00,1.6313,1.6314,1.63125,1.6313,885300011.0
2007-04-05 14:03:00,1.6313,1.6314,1.6313,1.6313,173500000.0
2007-04-05 14:04:00,1.6313,1.6314,1.63125,1.63125,231299998.0
2007-04-05 14:05:00,1.63125,1.6313,1.63125,1.63125,401199994.0
2007-04-05 14:06:00,1.6312,1.6313,1.6312,1.6312,177600000.0
2007-04-05 14:07:00,1.6312,1.6312,1.63115,1.63115,492400000.0
2007-04-05 14:08:00,1.6312,1.6312,1.63105,1.6311,224900000.0
2007-04-05 14:09:00,1.63105,1.63105,1.6309,1.6309,225600002.0
2007-04-05 14:10:00,1.6309,1.6309,1.6309,1.6309,8000000.0
2007-04-05 14:11:00,1.6309,1.6309,1.63075,1.6308,608499996.0
2007-04-05 14:12:00,1.6308,1.6309,1.63075,1.6308,635299994.0
2007-04-05 14:13:00,1.6309,1.63095,1.63075,1.63085,540699994.0
2007-04-05 14:14:00,1.63085,1.631,1.63085,1.63085,667800006.0
2007-04-05 14:15:00,1.63085,1.6311,1.63085,1.6311,427600005.0
2007-04-05 14:16:00,1.6311,1.6313,1.63105,1.6313,245600001.0
2007-04-05 14:17:00,1.6313,1.6313,1.63115,1.6312,882999993.0
2007-04-05 14:18:00,1.6312,1.6312,1.6312,1.6312,80000000.0
2007-04-05 14:19:00,1.6312,1.6313,1.6312,1.63125,108100000.0
2007-04-05 14:20:00,1.63125,1.6313,1.63125,1.63125,95300000.0
2007-04-05 14:21:00,1.63125,1.6313,1.6312,1.6312,131500000.0
2007-04-05 14:22:00,1.6312,1.6313,1.6312,1.6313,191300000.0
2007-04-05 14:23:00,1.6313,1.6313,1.6313,1.6313,238400000.0
2007-04-05 14:24:00,1.6313,1.6313,1.63115,1.6312,1236100008.0
2007-04-05 14:25:00,1.6312,1.6313,1.6312,1.6312,295200000.0
2007-04-05 14:26:00,1.6312,1.6313,1.63105,1.6311,1624799987.0
2007-04-05 14:27:00,1.6311,1.6313,1.6311,1.6312,335999999.0
2007-04-05 14:28:00,1.6312,1.6313,1.63115,1.6312,618499990.0
2007-04-05 14:29:00,1.6312,1.6313,1.6312,1.6312,106400000.0
2007-04-05 14:30:00,1.6313,1.6314,1.6312,1.6313,170300000.0
2007-04-05 14:31:00,1.6313,1.6313,1.63125,1.6313,535900002.0
2007-04-05 14:32:00,1.6313,1.6314,1.6312,1.6313,528299998.0
2007-04-05 14:33:00,1.6313,1.6314,1.6313,1.6314,327200000.0
2007-04-05 14:34:00,1.6314,1.6314,1.63135,1.6314,372399999.0
2007-04-05 14:35:00,1.6314,1.6314,1.6313,1.6313,372699998.0
2007-04-05 14:36:00,1.6314,1.6314,1.6313,1.6313,238399998.0
2007-04-05 14:37:00,1.6313,1.6315,1.6313,1.6315,421599998.0
2007-04-05 14:38:00,1.6315,1.6315,1.6313,1.6314,350699996.0
2007-04-05 14:39:00,1.6314,1.6314,1.63135,1.63135,328800000.0
2007-04-05 14:40:00,1.63135,1.6315,1.63135,1.6315,1085100004.0
2007-04-05 14:41:00,1.63145,1.6315,1.6314,1.6314,310500000.0
2007-04-05 14:42:00,1.6314,1.6315,1.63135,1.6315,851600011.0
2007-04-05 14:43:00,1.6315,1.6315,1.6314,1.6314,140800000.0
2007-04-05 14:44:00,1.6315,1.6315,1.63135,1.63135,761999991.0
2007-04-05 14:45:00,1.63135,1.6315,1.63125,1.63135,981199990.0
2007-04-05 14:46:00,1.6314,1.6315,1.6314,1.6314,219199998.0
2007-04-05 14:47:00,1.6314,1.6314,1.63135,1.6314,613299994.0
2007-04-05 14:48:00,1.6314,1.6315,1.63135,1.6315,612700002.0
2007-04-05 14:49:00,1.6315,1.6315,1.6314,1.6314,429599991.0
2007-04-05 14:50:00,1.6314,1.6315,1.6314,1.6314,427599995.0
2007-04-05 14:51:00,1.6314,1.6315,1.63135,1.63135,616699997.0
2007-04-05 14:52:00,1.63135,1.6315,1.63135,1.6314,495999998.0
2007-04-05 14:53:00,1.6314,1.6314,1.6311,1.6311,1299800001.0
2007-04-05 14:54:00,1.6312,1.6313,1.63105,1.63115,1498399995.0
2007-04-05 14:55:00,1.6312,1.6312,1.63095,1.63095,913700010.0
2007-04-05 14:56:00,1.63095,1.631,1.6308,1.6309,461700003.0
2007-04-05 14:57:00,1.6309,1.631,1.6309,1.631,392800000.0
2007-04-05 14:58:00,1.631,1.6311,1.63095,1.63095,607199998.0
2007-04-05 14:59:00,1.631,1.6312,1.63095,1.6312,731499993.0
2007-04-05 15:00:00,1.6312,1.6312,1.63105,1.6311,860299991.0
2007-04-05 15:01:00,1.6311,1.6312,1.63105,1.6311,511500000.0
2007-04-05 15:02:00,1.6311,1.63115,1.63105,1.6311,272799996.0
2007-04-05 15:03:00,1.631,1.63105,1.6308,1.6309,255200000.0
2007-04-05 15:04:00,1.63085,1.631,1.63085,1.6309,1133099996.0
2007-04-05 15:05:00,1.6309,1.63105,1.63085,1.63105,438549997.0
2007-04-05 15:06:00,1.631,1.6311,1.63095,1.631,97700000.0
2007-04-05 15:07:00,1.6311,1.6311,1.6309,1.631,86399999.0
2007-04-05 15:08:00,1.6309,1.6311,1.63085,1.6309,233299999.0
2007-04-05 15:09:00,1.6309,1.631,1.6308,1.6309,941600002.0
2007-04-05 15:10:00,1.631,1.631,1.62955,1.6301,1926200005.0
2007-04-05 15:11:00,1.6302,1.6307,1.63,1.6305,1616499991.0
2007-04-05 15:12:00,1.6305,1.6307,1.63045,1.63045,1616499991.0
2007-04-05 15:13:00,1.63045,1.6306,1.63,1.63,1564100000.0
2007-04-05 15:14:00,1.6301,1.6305,1.63,1.6305,735299997.0
2007-04-05 15:15:00,1.6305,1.6305,1.63005,1.63005,974499998.0
2007-04-05 15:16:00,1.6301,1.6303,1.62995,1.6302,1095500000.0
2007-04-05 15:17:00,1.6303,1.63055,1.63025,1.6304,852399998.0
2007-04-05 15:18:00,1.6304,1.6304,1.6301,1.6303,1042599986.0
2007-04-05 15:19:00,1.63025,1.6303,1.63015,1.63025,557600003.0
2007-04-05 15:20:00,1.6302,1.6302,1.6292,1.6294,1310499998.0
2007-04-05 15:21:00,1.6295,1.63,1.62945,1.6297,2030900000.0
2007-04-05 15:22:00,1.62975,1.63,1.6295,1.6299,1303099994.0
2007-04-05 15:23:00,1.6299,1.6299,1.6293,1.6297,1812800010.0
2007-04-05 15:24:00,1.6297,1.6299,1.6297,1.6298,753300003.0
2007-04-05 15:25:00,1.6298,1.6299,1.6298,1.6298,737000003.0
2007-04-05 15:26:00,1.6299,1.6299,1.6291,1.6293,1434199996.0
2007-04-05 15:27:00,1.6293,1.6296,1.6292,1.6295,1434199996.0
2007-04-05 15:28:00,1.6295,1.6295,1.6293,1.6293,677500000.0
2007-04-05 15:29:00,1.6293,1.6297,1.6293,1.62965,740999996.0
2007-04-05 15:30:00,1.6296,1.6297,1.6294,1.6297,483800000.0
2007-04-05 15:31:00,1.6297,1.62975,1.62955,1.6297,643000000.0
2007-04-05 15:32:00,1.6297,1.6298,1.6295,1.6297,616100002.0
2007-04-05 15:33:00,1.62975,1.6299,1.6297,1.6297,782400004.0
2007-04-05 15:34:00,1.6297,1.63,1.6297,1.6299,660799999.0
2007-04-05 15:35:00,1.6299,1.63,1.62965,1.6299,692599999.0
2007-04-05 15:36:00,1.6299,1.63,1.6298,1.62985,615400001.0
2007-04-05 15:37:00,1.6299,1.6299,1.6295,1.6296,1282299983.0
2007-04-05 15:38:00,1.6296,1.6298,1.62945,1.6297,1280199985.0
2007-04-05 15:39:00,1.62965,1.62985,1.6296,1.6298,643400004.0
2007-04-05 15:40:00,1.6299,1.6299,1.62975,1.6298,641100007.0
2007-04-05 15:41:00,1.6298,1.6298,1.6295,1.6295,590300000.0
2007-04-05 15:42:00,1.6296,1.62975,1.62955,1.6296,236700000.0
2007-04-05 15:43:00,1.6296,1.6297,1.6296,1.6297,252000000.0
2007-04-05 15:44:00,1.6297,1.6297,1.6295,1.6295,393500000.0
2007-04-05 15:45:00,1.6295,1.6299,1.6295,1.6296,612100000.0
2007-04-05 15:46:00,1.6296,1.6296,1.6294,1.6295,564500004.0
2007-04-05 15:47:00,1.6295,1.6296,1.6295,1.62955,443500000.0
2007-04-05 15:48:00,1.62955,1.6297,1.62955,1.62965,196099999.0
2007-04-05 15:49:00,1.62965,1.6297,1.62945,1.6296,927299998.0
2007-04-05 15:50:00,1.6296,1.6296,1.62945,1.6296,276199997.0
2007-04-05 15:51:00,1.6296,1.62965,1.6294,1.6296,886500001.0
2007-04-05 15:52:00,1.6295,1.6296,1.62925,1.6294,590300000.0
2007-04-05 15:53:00,1.6294,1.6296,1.6294,1.6296,364099997.0
2007-04-05 15:54:00,1.6296,1.6297,1.6295,1.6296,257900000.0
2007-04-05 15:55:00,1.6296,1.6298,1.6296,1.6297,369600001.0
2007-04-05 15:56:00,1.6297,1.6297,1.62945,1.6296,584099989.0
2007-04-05 15:57:00,1.6296,1.6296,1.6294,1.6295,710999993.0
2007-04-05 15:58:00,1.6295,1.6296,1.62935,1.6296,1160700001.0
2007-04-05 15:59:00,1.6296,1.6297,1.62945,1.6296,664700006.0
2007-04-05 16:00:00,1.6297,1.6297,1.62945,1.62945,925900002.0
2007-04-05 16:01:00,1.6295,1.6296,1.62945,1.6296,678100001.0
2007-04-05 16:02:00,1.6296,1.6296,1.62935,1.6294,724099998.0
2007-04-05 16:03:00,1.62945,1.6296,1.62935,1.6296,686800003.0
2007-04-05 16:04:00,1.6296,1.6298,1.6296,1.62975,711100000.0
2007-04-05 16:05:00,1.62975,1.6299,1.62975,1.6299,167200000.0
2007-04-05 16:06:00,1.6299,1.6299,1.62975,1.6298,640499998.0
2007-04-05 16:07:00,1.6298,1.6298,1.6296,1.6296,789400002.0
2007-04-05 16:08:00,1.6296,1.6298,1.6296,1.6298,373599999.0
2007-04-05 16:09:00,1.6299,1.63,1.62985,1.6299,382399996.0
2007-04-05 16:10:00,1.62985,1.6299,1.6298,1.6298,192600000.0
2007-04-05 16:11:00,1.6298,1.63,1.62965,1.62985,960200009.0
2007-04-05 16:12:00,1.6297,1.6299,1.6297,1.6299,372700000.0
2007-04-05 16:13:00,1.62985,1.6299,1.62975,1.6298,476999994.0
2007-04-05 16:14:00,1.6298,1.6299,1.62965,1.62965,463799997.0
2007-04-05 16:15:00,1.62965,1.6299,1.6296,1.62975,500099996.0
2007-04-05 16:16:00,1.62975,1.6298,1.62965,1.6298,498499999.0
2007-04-05 16:17:00,1.6298,1.6298,1.6297,1.6297,144800000.0
2007-04-05 16:18:00,1.6297,1.6297,1.6296,1.6297,321199998.0
2007-04-05 16:19:00,1.6297,1.6298,1.6297,1.6297,514400002.0
2007-04-05 16:20:00,1.62965,1.63,1.62965,1.6298,462099993.0
2007-04-05 16:21:00,1.6298,1.6303,1.6298,1.6303,508699999.0
2007-04-05 16:22:00,1.6303,1.6303,1.63005,1.6301,271900001.0
2007-04-05 16:23:00,1.63005,1.6301,1.63005,1.6301,112800000.0
2007-04-05 16:24:00,1.6301,1.6302,1.63005,1.63005,382400002.0
2007-04-05 16:25:00,1.63005,1.6301,1.62995,1.63,457499999.0
2007-04-05 16:26:00,1.63,1.6301,1.6299,1.63005,367600002.0
2007-04-05 16:27:00,1.63005,1.63005,1.63005,1.63005,180700000.0
2007-04-05 16:28:00,1.63005,1.6303,1.63,1.63025,379999998.0
2007-04-05 16:29:00,1.63025,1.63035,1.63015,1.6302,529199999.0
2007-04-05 16:30:00,1.6302,1.6302,1.6302,1.6302,212800000.0
2007-04-05 16:31:00,1.6302,1.6303,1.6301,1.6302,445700000.0
2007-04-05 16:32:00,1.6302,1.6302,1.6301,1.6302,370300000.0
2007-04-05 16:33:00,1.6302,1.6303,1.63015,1.63025,427599998.0
2007-04-05 16:34:00,1.63025,1.63025,1.63015,1.6302,361599997.0
2007-04-05 16:35:00,1.6302,1.6308,1.63015,1.63075,980000004.0
2007-04-05 16:36:00,1.63075,1.631,1.6306,1.631,744500010.0
2007-04-05 16:37:00,1.6309,1.631,1.63065,1.6307,1059200001.0
2007-04-05 16:38:00,1.6307,1.6308,1.6306,1.6308,489900005.0
2007-04-05 16:39:00,1.63075,1.6308,1.63065,1.6307,222500004.0
2007-04-05 16:40:00,1.6307,1.6307,1.6307,1.6307,4800000.0
2007-04-05 16:41:00,1.63065,1.6307,1.6306,1.6307,283199997.0
2007-04-05 16:42:00,1.6307,1.6307,1.63065,1.6307,450899998.0
2007-04-05 16:43:00,1.63065,1.6307,1.63065,1.6307,203899999.0
2007-04-05 16:44:00,1.6307,1.6307,1.6305,1.6305,400200002.0
2007-04-05 16:45:00,1.6305,1.6306,1.63045,1.63055,624000000.0
2007-04-05 16:46:00,1.63055,1.6306,1.6305,1.6305,415899998.0
2007-04-05 16:47:00,1.63055,1.6306,1.6304,1.6305,479099995.0
2007-04-05 16:48:00,1.6305,1.6305,1.63045,1.63045,262699997.0
2007-04-05 16:49:00,1.6305,1.6306,1.6305,1.6306,221799994.0
2007-04-05 16:50:00,1.6306,1.63065,1.63045,1.63065,306399995.0
2007-04-05 16:51:00,1.63065,1.6307,1.63055,1.63065,275199998.0
2007-04-05 16:52:00,1.6307,1.6307,1.63055,1.6306,462800007.0
2007-04-05 16:53:00,1.6306,1.63085,1.6306,1.6307,295899996.0
2007-04-05 16:54:00,1.6307,1.6307,1.6305,1.6305,497799998.0
2007-04-05 16:55:00,1.6305,1.63055,1.6304,1.6304,518599996.0
2007-04-05 16:56:00,1.63035,1.6304,1.63025,1.6303,461800003.0
2007-04-05 16:57:00,1.6303,1.6303,1.63015,1.63015,642800000.0
2007-04-05 16:58:00,1.6302,1.6302,1.63,1.6302,555600003.0
2007-04-05 16:59:00,1.63015,1.6302,1.6298,1.63015,626300000.0
2007-04-05 17:00:00,1.63015,1.6302,1.62985,1.6302,449700005.0
2007-04-05 17:01:00,1.6302,1.6302,1.63005,1.63005,393200006.0
2007-04-05 17:02:00,1.6301,1.6302,1.63005,1.63005,335300002.0
2007-04-05 17:03:00,1.6301,1.6302,1.63005,1.6301,567499992.0
2007-04-05 17:04:00,1.63015,1.6303,1.63005,1.6303,298100007.0
2007-04-05 17:05:00,1.6303,1.63045,1.63025,1.63045,241600000.0
2007-04-05 17:06:00,1.6305,1.6305,1.63035,1.63035,129499998.0
2007-04-05 17:07:00,1.6304,1.6305,1.63035,1.63045,573900005.0
2007-04-05 17:08:00,1.63045,1.6305,1.6303,1.6303,303300000.0
2007-04-05 17:09:00,1.63035,1.6304,1.63035,1.6304,52000000.0
2007-04-05 17:10:00,1.63035,1.6304,1.63025,1.6303,670400003.0
2007-04-05 17:11:00,1.6303,1.6304,1.63025,1.63025,386699994.0
2007-04-05 17:12:00,1.63025,1.6303,1.63005,1.63005,650299994.0
2007-04-05 17:13:00,1.63005,1.6301,1.62995,1.6301,324099998.0
2007-04-05 17:14:00,1.6301,1.6301,1.63,1.6301,206500000.0
2007-04-05 17:15:00,1.6301,1.6301,1.63005,1.6301,68800000.0
2007-04-05 17:16:00,1.6301,1.6301,1.62995,1.63,300600003.0
2007-04-05 17:17:00,1.63,1.63,1.62985,1.6299,345900000.0
2007-04-05 17:18:00,1.62985,1.63,1.62985,1.6299,74100000.0
2007-04-05 17:19:00,1.6299,1.63,1.6298,1.63,190799999.0
2007-04-05 17:20:00,1.63,1.63,1.6299,1.62995,153600000.0
2007-04-05 17:21:00,1.63,1.63,1.6299,1.6299,48400000.0
2007-04-05 17:22:00,1.6299,1.6299,1.6299,1.6299,35200000.0
2007-04-05 17:23:00,1.6299,1.6299,1.62985,1.6299,675899991.0
2007-04-05 17:24:00,1.62985,1.63,1.62985,1.63,221599995.0
2007-04-05 17:25:00,1.63,1.6302,1.63,1.6302,360400002.0
2007-04-05 17:26:00,1.6304,1.6304,1.63015,1.6303,660699995.0
2007-04-05 17:27:00,1.6303,1.6305,1.6303,1.63045,197900003.0
2007-04-05 17:28:00,1.63045,1.6305,1.6303,1.63035,566099997.0
2007-04-05 17:29:00,1.6304,1.6304,1.6303,1.6303,163999999.0
2007-04-05 17:30:00,1.6303,1.6304,1.6303,1.6304,388699999.0
2007-04-05 17:31:00,1.6304,1.6304,1.6301,1.6302,1091099992.0
2007-04-05 17:32:00,1.6302,1.6302,1.63005,1.6302,962500000.0
2007-04-05 17:33:00,1.6302,1.6302,1.6301,1.6302,656200001.0
2007-04-05 17:34:00,1.6302,1.63025,1.63015,1.63015,254999998.0
2007-04-05 17:35:00,1.63025,1.6303,1.6302,1.6302,492699996.0
2007-04-05 17:36:00,1.63025,1.63025,1.63015,1.63015,117300000.0
2007-04-05 17:37:00,1.63015,1.63015,1.62995,1.63005,664399996.0
2007-04-05 17:38:00,1.63005,1.63005,1.6299,1.63,287199998.0
2007-04-05 17:39:00,1.63,1.63,1.62995,1.63,337299992.0
2007-04-05 17:40:00,1.63,1.63,1.62995,1.62995,553499999.0
2007-04-05 17:41:00,1.63,1.63,1.62995,1.62995,122399996.0
2007-04-05 17:42:00,1.63,1.6301,1.6299,1.6299,95199998.0
2007-04-05 17:43:00,1.6299,1.6299,1.6299,1.6299,90400000.0
2007-04-05 17:44:00,1.6299,1.6299,1.6299,1.6299,28800000.0
2007-04-05 17:45:00,1.6299,1.6299,1.62985,1.62985,81500000.0
2007-04-05 17:46:00,1.6299,1.6299,1.6298,1.6298,59000001.0
2007-04-05 17:47:00,1.6298,1.63,1.6298,1.63,93400000.0
2007-04-05 17:48:00,1.63,1.63,1.6299,1.63,35200000.0
2007-04-05 17:49:00,1.63,1.63,1.63,1.63,5600000.0
2007-04-05 17:50:00,1.63,1.63,1.6298,1.6298,212800001.0
2007-04-05 17:51:00,1.6298,1.63,1.62975,1.6299,591999989.0
2007-04-05 17:52:00,1.6299,1.6299,1.62985,1.6299,323999991.0
2007-04-05 17:53:00,1.6299,1.6299,1.6299,1.6299,150399994.0
2007-04-05 17:54:00,1.63,1.63,1.62985,1.63,350900002.0
2007-04-05 17:55:00,1.63,1.6301,1.63,1.6301,152000000.0
2007-04-05 17:56:00,1.6301,1.6303,1.6301,1.6303,262400000.0
2007-04-05 17:57:00,1.6303,1.6306,1.6303,1.63035,583599993.0
2007-04-05 17:58:00,1.63035,1.63035,1.63025,1.63025,321100001.0
2007-04-05 17:59:00,1.6304,1.6305,1.6303,1.6305,373599997.0
2007-04-05 18:00:00,1.6305,1.6305,1.63045,1.6305,87200000.0
2007-04-05 18:01:00,1.6305,1.6305,1.6304,1.6305,163999999.0
2007-04-05 18:02:00,1.63045,1.6305,1.6304,1.6305,277999999.0
2007-04-05 18:03:00,1.63045,1.6305,1.6303,1.63045,714799996.0
2007-04-05 18:04:00,1.63045,1.6306,1.6304,1.6306,219099998.0
2007-04-05 18:05:00,1.6306,1.631,1.63055,1.6308,622399998.0
2007-04-05 18:06:00,1.6308,1.631,1.6307,1.6309,712800000.0
2007-04-05 18:07:00,1.6309,1.6309,1.6307,1.63085,281600000.0
2007-04-05 18:08:00,1.6308,1.6308,1.6306,1.63065,304799995.0
2007-04-05 18:09:00,1.63065,1.6308,1.63065,1.6307,255899998.0
2007-04-05 18:10:00,1.6307,1.6307,1.6306,1.6307,243200000.0
2007-04-05 18:11:00,1.63065,1.6309,1.6306,1.6308,641599994.0
2007-04-05 18:12:00,1.6308,1.6312,1.63075,1.6312,709399998.0
2007-04-05 18:13:00,1.6312,1.6312,1.6309,1.6312,1034499995.0
2007-04-05 18:14:00,1.63115,1.6313,1.6311,1.6311,444100005.0
2007-04-05 18:15:00,1.6311,1.6311,1.631,1.631,180799998.0
2007-04-05 18:16:00,1.631,1.6312,1.6308,1.631,446400000.0
2007-04-05 18:17:00,1.631,1.631,1.6309,1.631,44800000.0
2007-04-05 18:18:00,1.631,1.631,1.6309,1.631,84800000.0
2007-04-05 18:19:00,1.631,1.631,1.6309,1.6309,72000000.0
2007-04-05 18:20:00,1.63085,1.6309,1.63085,1.6309,106799996.0
2007-04-05 18:21:00,1.6309,1.6309,1.63055,1.6308,409200002.0
2007-04-05 18:22:00,1.63075,1.6309,1.6307,1.6307,1095400005.0
2007-04-05 18:23:00,1.6306,1.6307,1.63055,1.63055,600000000.0
2007-04-05 18:24:00,1.63055,1.6306,1.6305,1.6306,235999996.0
2007-04-05 18:25:00,1.63055,1.63055,1.6305,1.6305,402400000.0
2007-04-05 18:26:00,1.6305,1.6306,1.63045,1.63045,347000003.0
2007-04-05 18:27:00,1.6305,1.6305,1.63045,1.6305,141500002.0
2007-04-05 18:28:00,1.63055,1.6306,1.6305,1.6305,124000000.0
2007-04-05 18:29:00,1.6305,1.63055,1.63045,1.6305,670399997.0
2007-04-05 18:30:00,1.6305,1.63055,1.6303,1.6303,449599998.0
2007-04-05 18:31:00,1.6303,1.63035,1.6303,1.63035,248800004.0
2007-04-05 18:32:00,1.63035,1.63035,1.63035,1.63035,32000000.0
2007-04-05 18:33:00,1.63035,1.6304,1.6303,1.6304,132999997.0
2007-04-05 18:34:00,1.6304,1.6305,1.6304,1.63045,331200000.0
2007-04-05 18:35:00,1.6305,1.6305,1.63035,1.6304,573600000.0
2007-04-05 18:36:00,1.6303,1.6303,1.6303,1.6303,40800000.0
2007-04-05 18:37:00,1.6303,1.6303,1.63025,1.6303,238700003.0
2007-04-05 18:38:00,1.6304,1.6304,1.6304,1.6304,6400000.0
2007-04-05 18:39:00,1.6304,1.6304,1.63035,1.6304,387200003.0
2007-04-05 18:40:00,1.6304,1.6305,1.63035,1.6305,849399996.0
2007-04-05 18:41:00,1.6305,1.6305,1.63035,1.6304,559099998.0
2007-04-05 18:42:00,1.63035,1.6304,1.63035,1.63035,857099997.0
2007-04-05 18:43:00,1.6304,1.6305,1.6304,1.63045,237599997.0
2007-04-05 18:44:00,1.63045,1.6305,1.6304,1.63045,435999995.0
2007-04-05 18:45:00,1.63045,1.6305,1.6304,1.63045,307199993.0
2007-04-05 18:46:00,1.6305,1.6305,1.6304,1.6304,488799993.0
2007-04-05 18:47:00,1.6304,1.6304,1.6304,1.6304,282399996.0
2007-04-05 18:48:00,1.6305,1.6306,1.63045,1.6305,216000000.0
2007-04-05 18:49:00,1.6306,1.6306,1.6306,1.6306,28800000.0
2007-04-05 18:50:00,1.6306,1.6306,1.6305,1.6305,89600000.0
2007-04-05 18:51:00,1.6305,1.63055,1.63045,1.6305,300999998.0
2007-04-05 18:52:00,1.6306,1.6306,1.6304,1.6304,81600000.0
2007-04-05 18:53:00,1.6304,1.6304,1.63035,1.6304,93600000.0
2007-04-05 18:54:00,1.6304,1.6304,1.6303,1.6303,199199998.0
2007-04-05 18:55:00,1.6303,1.6304,1.63025,1.6303,198400000.0
2007-04-05 18:56:00,1.6303,1.6303,1.6302,1.6302,377800006.0
2007-04-05 18:57:00,1.6302,1.6302,1.6302,1.6302,194399995.0
2007-04-05 18:58:00,1.6302,1.6302,1.6302,1.6302,130399999.0
2007-04-05 18:59:00,1.63015,1.6303,1.63005,1.6302,201600002.0
2007-04-05 19:00:00,1.6302,1.6303,1.63005,1.6301,330900000.0
2007-04-05 19:01:00,1.6301,1.6301,1.63005,1.6301,417100000.0
2007-04-05 19:02:00,1.6301,1.6302,1.6301,1.6301,74400000.0
2007-04-05 19:03:00,1.6301,1.6302,1.6301,1.63015,261600000.0
2007-04-05 19:04:00,1.6302,1.6302,1.6301,1.6302,247999997.0
2007-04-05 19:05:00,1.6302,1.6302,1.6301,1.6302,390399996.0
2007-04-05 19:06:00,1.6302,1.63035,1.6302,1.6303,190399999.0
2007-04-05 19:07:00,1.6303,1.6303,1.6303,1.6303,425600000.0
2007-04-05 19:08:00,1.6303,1.63045,1.63025,1.6304,725299989.0
2007-04-05 19:09:00,1.6304,1.6304,1.63035,1.6304,64399998.0
2007-04-05 19:10:00,1.6304,1.6305,1.6303,1.6305,491500000.0
2007-04-05 19:11:00,1.6305,1.6306,1.63045,1.6305,277600000.0
2007-04-05 19:12:00,1.6305,1.6306,1.63045,1.6306,61499998.0
2007-04-05 19:13:00,1.62999,1.63046,1.62993,1.63013,982699997.0
2007-04-05 19:14:00,1.6305,1.6306,1.63045,1.63055,370799991.0
2007-04-05 19:15:00,1.63055,1.63055,1.63045,1.6305,188499998.0
2007-04-05 19:16:00,1.6305,1.6305,1.6305,1.6305,4800000.0
2007-04-05 19:17:00,1.6306,1.6307,1.63055,1.63065,77100000.0
2007-04-05 19:18:00,1.6307,1.6307,1.6307,1.6307,33300000.0
2007-04-05 19:19:00,1.6306,1.6306,1.6306,1.6306,51200000.0
2007-04-05 19:20:00,1.6306,1.6307,1.6306,1.63065,72000000.0
2007-04-05 19:21:00,1.6307,1.6308,1.6306,1.6308,385699998.0
2007-04-05 19:22:00,1.6308,1.6308,1.6306,1.6307,149600000.0
2007-04-05 19:23:00,1.6307,1.6307,1.63045,1.63045,429899991.0
2007-04-05 19:24:00,1.6305,1.6305,1.6305,1.6305,33800000.0
2007-04-05 19:25:00,1.6305,1.6308,1.63045,1.6306,660099996.0
2007-04-05 19:26:00,1.6306,1.6306,1.6305,1.63055,483799990.0
2007-04-05 19:27:00,1.63055,1.6306,1.6305,1.6305,280299988.0
2007-04-05 19:28:00,1.6305,1.6306,1.6305,1.6306,37600000.0
2007-04-05 19:29:00,1.6307,1.6307,1.6305,1.6307,173599999.0
2007-04-05 19:30:00,1.6307,1.6308,1.6306,1.6308,434900001.0
2007-04-05 19:31:00,1.6308,1.6308,1.63065,1.63065,131799998.0
2007-04-05 19:32:00,1.6307,1.6307,1.6305,1.63055,440899999.0
2007-04-05 19:33:00,1.63055,1.6307,1.63055,1.63065,329500000.0
2007-04-05 19:34:00,1.63055,1.63055,1.63055,1.63055,121400002.0
2007-04-05 19:35:00,1.6305,1.6308,1.6305,1.6306,303099997.0
2007-04-05 19:36:00,1.6306,1.6307,1.6306,1.6306,216000000.0
2007-04-05 19:37:00,1.6306,1.6306,1.6305,1.6306,126400000.0
2007-04-05 19:38:00,1.6306,1.6306,1.6305,1.6305,82400000.0
2007-04-05 19:39:00,1.6305,1.6306,1.63045,1.63055,277000001.0
2007-04-05 19:40:00,1.6305,1.6306,1.63045,1.6305,136699996.0
2007-04-05 19:41:00,1.6305,1.6305,1.63045,1.6305,537599998.0
2007-04-05 19:42:00,1.6305,1.6305,1.6305,1.6305,153600000.0
2007-04-05 19:43:00,1.6305,1.6305,1.63045,1.6305,245299998.0
2007-04-05 19:44:00,1.6305,1.6307,1.6305,1.6307,53600000.0
2007-04-05 19:45:00,1.6306,1.6307,1.6306,1.6307,55600000.0
2007-04-05 19:46:00,1.6306,1.6308,1.6306,1.6307,195900001.0
2007-04-05 19:47:00,1.6307,1.6307,1.63065,1.63065,20000000.0
2007-04-05 19:48:00,1.63065,1.63065,1.63055,1.6306,272100000.0
2007-04-05 19:49:00,1.6306,1.6308,1.6306,1.6308,159399998.0
2007-04-05 19:50:00,1.6308,1.6308,1.6307,1.6308,35200001.0
2007-04-05 19:51:00,1.6308,1.6308,1.63065,1.63075,137200002.0
2007-04-05 19:52:00,1.6308,1.6308,1.6307,1.6308,74400000.0
2007-04-05 19:53:00,1.6308,1.6308,1.6307,1.6308,42400000.0
2007-04-05 19:54:00,1.6308,1.6308,1.6307,1.6307,93599999.0
2007-04-05 19:55:00,1.6307,1.6309,1.6307,1.6308,157800000.0
2007-04-05 19:56:00,1.6309,1.6311,1.6309,1.6311,161800000.0
2007-04-05 19:57:00,1.6311,1.6313,1.6309,1.63095,434000005.0
2007-04-05 19:58:00,1.63105,1.6312,1.63105,1.6312,25600000.0
2007-04-05 19:59:00,1.6311,1.6311,1.631,1.631,41600000.0
2007-04-05 20:00:00,1.63085,1.631,1.63075,1.63075,177300000.0
2007-04-05 20:01:00,1.63075,1.631,1.63075,1.631,95699998.0
2007-04-05 20:02:00,1.63085,1.631,1.63085,1.6309,150400000.0
2007-04-05 20:03:00,1.6309,1.6309,1.6309,1.6309,72800000.0
2007-04-05 20:04:00,1.6311,1.6311,1.631,1.631,16000000.0
2007-04-05 20:05:00,1.6311,1.6311,1.631,1.6311,13600000.0
2007-04-05 20:06:00,1.631,1.6311,1.631,1.631,25600000.0
2007-04-05 20:07:00,1.631,1.6311,1.6309,1.6309,76800000.0
2007-04-05 20:08:00,1.631,1.6311,1.63085,1.63095,225199999.0
2007-04-05 20:09:00,1.631,1.6311,1.63095,1.631,71600001.0
2007-04-05 20:10:00,1.631,1.6311,1.631,1.63105,114000000.0
2007-04-05 20:11:00,1.63105,1.6311,1.63095,1.63105,297299998.0
2007-04-05 20:12:00,1.63105,1.6311,1.631,1.6311,89900000.0
2007-04-05 20:13:00,1.6311,1.6312,1.631,1.6311,70400000.0
2007-04-05 20:14:00,1.6311,1.6312,1.63105,1.63105,24800000.0
2007-04-05 20:15:00,1.6312,1.6312,1.63105,1.6312,77199999.0
2007-04-05 20:16:00,1.6311,1.6312,1.6311,1.6312,29600000.0
2007-04-05 20:17:00,1.6312,1.6312,1.631,1.63105,78800000.0
2007-04-05 20:18:00,1.6311,1.6312,1.6311,1.6312,19200000.0
2007-04-05 20:19:00,1.6312,1.6312,1.63105,1.63105,59800000.0
2007-04-05 20:20:00,1.63105,1.6311,1.63105,1.6311,14400000.0
2007-04-05 20:21:00,1.63105,1.6311,1.63105,1.6311,18200000.0
2007-04-05 20:22:00,1.63079,1.63098,1.63063,1.63082,214100000.0
2007-04-05 20:23:00,1.6308,1.63083,1.63062,1.63083,197199996.0
2007-04-05 20:24:00,1.6311,1.6311,1.6311,1.6311,11200000.0
2007-04-05 20:25:00,1.6311,1.6311,1.6311,1.6311,4000000.0
2007-04-05 20:26:00,1.631,1.6311,1.63095,1.631,82200001.0
2007-04-05 20:27:00,1.6311,1.6311,1.63085,1.631,202199998.0
2007-04-05 20:28:00,1.6309,1.6311,1.6309,1.6311,115200000.0
2007-04-05 20:29:00,1.6311,1.6311,1.63095,1.631,147100000.0
2007-04-05 20:30:00,1.631,1.63105,1.63095,1.63105,158400000.0
2007-04-05 20:31:00,1.63095,1.631,1.63095,1.631,18100000.0
2007-04-05 20:32:00,1.631,1.631,1.631,1.631,19200000.0
2007-04-05 20:33:00,1.631,1.631,1.6309,1.63095,97700000.0
2007-04-05 20:34:00,1.631,1.63105,1.631,1.631,186399999.0
2007-04-05 20:35:00,1.631,1.631,1.631,1.631,137600000.0
2007-04-05 20:36:00,1.631,1.631,1.631,1.631,9600000.0
2007-04-05 20:37:00,1.631,1.631,1.631,1.631,2400000.0
2007-04-05 20:38:00,1.631,1.631,1.631,1.631,4800000.0
2007-04-05 20:39:00,1.631,1.631,1.6309,1.6309,39200000.0
2007-04-05 20:40:00,1.6309,1.6309,1.63085,1.6309,157699997.0
2007-04-05 20:41:00,1.6309,1.6309,1.6309,1.6309,39199999.0
2007-04-05 20:42:00,1.631,1.6311,1.631,1.6311,42400000.0
2007-04-05 20:43:00,1.631,1.6311,1.63095,1.6311,184900002.0
2007-04-05 20:44:00,1.6311,1.6312,1.631,1.63115,362000004.0
2007-04-05 20:45:00,1.6312,1.6313,1.6312,1.6312,168000000.0
2007-04-05 20:46:00,1.6313,1.6313,1.6312,1.6313,191999999.0
2007-04-05 20:47:00,1.6313,1.6314,1.6313,1.6313,72400000.0
2007-04-05 20:48:00,1.6314,1.6314,1.6313,1.6314,41200000.0
2007-04-05 20:49:00,1.6313,1.6314,1.6313,1.6314,88400000.0
2007-04-05 20:50:00,1.6314,1.6315,1.63135,1.6314,521499996.0
2007-04-05 20:51:00,1.6314,1.6315,1.6314,1.6314,342399995.0
2007-04-05 20:52:00,1.6314,1.6315,1.63135,1.63135,189199996.0
2007-04-05 20:53:00,1.6314,1.6315,1.6314,1.6315,60000000.0
2007-04-05 20:54:00,1.6314,1.6315,1.63135,1.63135,99199999.0
2007-04-05 20:55:00,1.6314,1.6315,1.63135,1.63145,213800000.0
2007-04-05 20:56:00,1.63145,1.6316,1.63135,1.63135,529799998.0
2007-04-05 20:57:00,1.63135,1.6315,1.6313,1.6315,357099999.0
2007-04-05 20:58:00,1.6315,1.6315,1.6315,1.6315,2000000.0
2007-04-05 20:59:00,1.6315,1.6315,1.63125,1.6315,178199998.0
2007-04-05 21:00:00,1.6315,1.6315,1.6313,1.6314,61500000.0
2007-04-05 21:01:00,1.6314,1.6314,1.6314,1.6314,16000000.0
2007-04-05 21:02:00,1.6314,1.6315,1.6314,1.6315,193200000.0
2007-04-05 21:03:00,1.6315,1.6315,1.6315,1.6315,45600000.0
2007-04-05 21:04:00,1.6315,1.6315,1.6315,1.6315,28000000.0
2007-04-05 21:05:00,1.6315,1.6315,1.6314,1.6314,65600000.0
2007-04-05 21:06:00,1.6313,1.6315,1.63125,1.6314,226399997.0
2007-04-05 21:07:00,1.6314,1.6315,1.6314,1.6314,120800000.0
2007-04-05 21:08:00,1.6314,1.6315,1.6314,1.63145,124400000.0
2007-04-05 21:09:00,1.63112,1.63112,1.63101,1.63108,122200000.0
2007-04-05 21:10:00,1.6316,1.6316,1.6315,1.6315,43200000.0
2007-04-05 21:11:00,1.6315,1.6315,1.6315,1.6315,32800000.0
2007-04-05 21:12:00,1.6317,1.6317,1.6315,1.6316,190400000.0
2007-04-05 21:13:00,1.6316,1.6318,1.6315,1.6316,469500000.0
2007-04-05 21:14:00,1.6316,1.6317,1.63155,1.63165,207600000.0
2007-04-05 21:15:00,1.6317,1.6317,1.63155,1.6316,242100002.0
2007-04-05 21:16:00,1.6316,1.6316,1.6315,1.6315,92000000.0
2007-04-05 21:17:00,1.6315,1.6316,1.63145,1.6315,366799998.0
2007-04-05 21:18:00,1.6315,1.6315,1.63145,1.6315,382899990.0
2007-04-05 21:19:00,1.6315,1.6315,1.6314,1.6314,242400000.0
2007-04-05 21:20:00,1.6313,1.6315,1.6313,1.6314,190400000.0
2007-04-05 21:21:00,1.6314,1.6315,1.6314,1.6315,103400000.0
2007-04-05 21:22:00,1.6315,1.6315,1.63145,1.63145,83700000.0
2007-04-05 21:23:00,1.6315,1.6315,1.6314,1.6314,44800000.0
2007-04-05 21:24:00,1.6314,1.6314,1.6314,1.6314,73600000.0
2007-04-05 21:25:00,1.6314,1.63145,1.63135,1.6314,89799999.0
2007-04-05 21:26:00,1.6314,1.6314,1.63135,1.6314,39600001.0
2007-04-05 21:27:00,1.6314,1.6314,1.6314,1.6314,25600000.0
2007-04-05 21:28:00,1.6314,1.6314,1.6313,1.6313,74300000.0
2007-04-05 21:29:00,1.6313,1.6313,1.6313,1.6313,36800000.0
2007-04-05 21:30:00,1.6313,1.6313,1.63125,1.63125,96599999.0
2007-04-05 21:31:00,1.63125,1.6314,1.63125,1.6314,178600000.0
2007-04-05 21:32:00,1.6314,1.6315,1.6313,1.6314,94399998.0
2007-04-05 21:33:00,1.6314,1.6314,1.63125,1.63125,170099998.0
2007-04-05 21:34:00,1.6313,1.6315,1.6313,1.6314,106400000.0
2007-04-05 21:35:00,1.6314,1.6315,1.6314,1.6315,15200000.0
2007-04-05 21:36:00,1.6316,1.6316,1.6315,1.6315,60000000.0
2007-04-05 21:37:00,1.6312,1.63129,1.63107,1.63107,169000000.0
2007-04-05 21:38:00,1.6315,1.6316,1.6315,1.6315,21600000.0
2007-04-05 21:39:00,1.63145,1.6315,1.63145,1.6315,18400000.0
2007-04-05 21:40:00,1.6315,1.6315,1.6315,1.6315,10900000.0
2007-04-05 21:41:00,1.63115,1.63133,1.63113,1.63133,32000000.0
2007-04-05 21:42:00,1.6315,1.6315,1.63145,1.63145,67799999.0
2007-04-05 21:43:00,1.6315,1.6316,1.6315,1.6316,35200000.0
2007-04-05 21:44:00,1.63155,1.6316,1.6315,1.6316,27800000.0
2007-04-05 21:45:00,1.6315,1.6316,1.6315,1.6315,48000000.0
2007-04-05 21:46:00,1.6315,1.6317,1.63145,1.63155,226500001.0
2007-04-05 21:47:00,1.63155,1.6316,1.63145,1.6316,170099996.0
2007-04-05 21:48:00,1.6316,1.6316,1.6315,1.6315,46400000.0
2007-04-05 21:49:00,1.6315,1.6316,1.6315,1.6315,163200000.0
2007-04-05 21:50:00,1.6315,1.6316,1.6315,1.6316,219200000.0
2007-04-05 21:51:00,1.6316,1.6317,1.6316,1.6316,98600000.0
2007-04-05 21:52:00,1.6317,1.6317,1.6316,1.6316,207199997.0
2007-04-05 21:53:00,1.6316,1.6316,1.63155,1.6316,245499996.0
2007-04-05 21:54:00,1.6316,1.6316,1.6316,1.6316,40800000.0
2007-04-05 21:55:00,1.6316,1.6316,1.63155,1.63155,92700000.0
2007-04-05 21:56:00,1.6316,1.6316,1.6316,1.6316,48000000.0
2007-04-05 21:57:00,1.6316,1.6316,1.63145,1.6315,275600003.0
2007-04-05 21:58:00,1.6316,1.6316,1.6315,1.6316,147200000.0
2007-04-05 21:59:00,1.6316,1.6316,1.6316,1.6316,8000000.0
2007-04-05 22:00:00,1.6316,1.6316,1.6315,1.6315,56000000.0
2007-04-05 22:01:00,1.63145,1.6316,1.63145,1.6315,480000000.0
2007-04-05 22:02:00,1.6315,1.6316,1.6315,1.6315,60800001.0
2007-04-05 22:03:00,1.6315,1.6315,1.6315,1.6315,36500000.0
2007-04-05 22:04:00,1.6315,1.6315,1.6315,1.6315,67200000.0
2007-04-05 22:05:00,1.6315,1.6315,1.63135,1.63145,102800002.0
2007-04-05 22:06:00,1.6315,1.6316,1.6315,1.6316,16000000.0
2007-04-05 22:07:00,1.6316,1.6318,1.6316,1.6317,92800000.0
2007-04-05 22:08:00,1.6316,1.6316,1.63155,1.63155,43300000.0
2007-04-05 22:09:00,1.6316,1.6317,1.6316,1.6316,49900000.0
2007-04-05 22:10:00,1.6316,1.6316,1.6316,1.6316,3200000.0
2007-04-05 22:11:00,1.63128,1.6314,1.63086,1.63095,95599998.0
2007-04-05 22:12:00,1.6315,1.63157,1.63089,1.63127,890499991.0
2007-04-05 22:13:00,1.6316,1.6316,1.6316,1.6316,2400000.0
2007-04-05 22:14:00,1.6316,1.6316,1.6315,1.6316,53700000.0
2007-04-05 22:15:00,1.6316,1.6316,1.63155,1.63155,25400000.0
2007-04-05 22:16:00,1.6316,1.6317,1.6315,1.6315,67200000.0
2007-04-05 22:17:00,1.63146,1.63147,1.63085,1.63114,192499998.0
2007-04-05 22:18:00,1.6316,1.6316,1.6316,1.6316,3200000.0
2007-04-05 22:19:00,1.6316,1.6316,1.63155,1.63155,10400000.0
2007-04-05 22:20:00,1.63155,1.6316,1.63155,1.6316,12800000.0
2007-04-05 22:21:00,1.6316,1.6316,1.6315,1.6315,32000000.0
2007-04-05 22:22:00,1.6315,1.6315,1.6315,1.6315,59200002.0
2007-04-05 22:23:00,1.6316,1.6316,1.6315,1.6316,30400000.0
2007-04-05 22:24:00,1.63139,1.63149,1.63097,1.63149,116799996.0
2007-04-05 22:25:00,1.6315,1.6316,1.63145,1.6316,59600002.0
2007-04-05 22:26:00,1.63098,1.63136,1.63094,1.63136,40000000.0
2007-04-05 22:27:00,1.6316,1.6317,1.6316,1.6316,26400000.0
2007-04-05 22:28:00,1.6317,1.6317,1.6316,1.6317,33600000.0
2007-04-05 22:29:00,1.6316,1.6316,1.63155,1.63155,21600000.0
2007-04-05 22:30:00,1.6316,1.63168,1.63114,1.63115,162700000.0
2007-04-05 22:31:00,1.6317,1.6317,1.6316,1.6316,11200000.0
2007-04-05 22:32:00,1.6316,1.6316,1.6316,1.6316,6400000.0
2007-04-05 22:33:00,1.6316,1.6316,1.6316,1.6316,32000000.0
2007-04-05 22:34:00,1.6317,1.6317,1.6316,1.6316,20800000.0
2007-04-05 22:35:00,1.6316,1.6316,1.63155,1.63155,32800000.0
2007-04-05 22:36:00,1.63155,1.6316,1.63155,1.6316,32800000.0
2007-04-05 22:37:00,1.6316,1.6318,1.63155,1.63155,51700000.0
2007-04-05 22:38:00,1.6316,1.6318,1.6316,1.6317,48800000.0
2007-04-05 22:39:00,1.6317,1.6318,1.6316,1.6316,156600000.0
2007-04-05 22:40:00,1.6317,1.6318,1.6317,1.6317,128800000.0
2007-04-05 22:41:00,1.6318,1.6318,1.6318,1.6318,1600000.0
2007-04-05 22:42:00,1.6317,1.6317,1.63155,1.63155,98400000.0
2007-04-05 22:43:00,1.63132,1.63147,1.63084,1.63084,287600004.0
2007-04-05 22:44:00,1.6316,1.6316,1.6316,1.6316,4000000.0
2007-04-05 22:45:00,1.6316,1.6316,1.6316,1.6316,17200000.0
2007-04-05 22:46:00,1.6312,1.63132,1.63112,1.63112,67200000.0
2007-04-05 22:47:00,1.6317,1.6317,1.6316,1.6316,75200000.0
2007-04-05 22:48:00,1.6316,1.6317,1.6316,1.6317,20800000.0
2007-04-05 22:49:00,1.6316,1.6317,1.6316,1.6317,70200000.0
2007-04-05 22:50:00,1.6317,1.6317,1.6317,1.6317,1600000.0
2007-04-05 22:51:00,1.63116,1.63135,1.63104,1.63135,73700000.0
2007-04-05 22:52:00,1.6317,1.6317,1.6317,1.6317,3200000.0
2007-04-05 22:53:00,1.6316,1.6317,1.6316,1.6316,12800000.0
2007-04-05 22:54:00,1.6317,1.6317,1.6316,1.6316,11200000.0
2007-04-05 22:55:00,1.6316,1.6316,1.63155,1.6316,55100000.0
2007-04-05 22:56:00,1.63155,1.6316,1.63155,1.6316,48800000.0
2007-04-05 22:57:00,1.6316,1.6316,1.6316,1.6316,39200000.0
2007-04-05 22:58:00,1.6316,1.6317,1.6316,1.6317,39200000.0
2007-04-05 22:59:00,1.6317,1.6318,1.6316,1.6316,12000000.0
2007-04-05 23:00:00,1.6316,1.6317,1.6316,1.6317,59200000.0
2007-04-05 23:01:00,1.6317,1.6317,1.6317,1.6317,15200000.0
2007-04-05 23:02:00,1.6317,1.6317,1.6316,1.6316,80800000.0
2007-04-05 23:03:00,1.6316,1.6316,1.6316,1.6316,32800000.0
2007-04-05 23:04:00,1.6315,1.6316,1.6315,1.6316,45200000.0
2007-04-05 23:05:00,1.6316,1.6317,1.6316,1.6316,56000000.0
2007-04-05 23:06:00,1.6316,1.6317,1.63155,1.6317,47900000.0
2007-04-05 23:07:00,1.63122,1.63166,1.63117,1.63141,170199998.0
2007-04-05 23:08:00,1.63108,1.63154,1.63108,1.63154,206299997.0
2007-04-05 23:09:00,1.6316,1.6316,1.6316,1.6316,36000000.0
2007-04-05 23:10:00,1.6316,1.6316,1.6316,1.6316,42400000.0
2007-04-05 23:11:00,1.6316,1.6316,1.6316,1.6316,37600000.0
2007-04-05 23:12:00,1.6316,1.6316,1.6316,1.6316,8000000.0
2007-04-05 23:13:00,1.63148,1.63148,1.63114,1.63144,182400000.0
2007-04-05 23:14:00,1.63135,1.63141,1.63092,1.63115,412799998.0
2007-04-05 23:15:00,1.6316,1.6316,1.63155,1.63155,12000000.0
2007-04-05 23:16:00,1.6315,1.6316,1.6315,1.6316,42400000.0
2007-04-05 23:17:00,1.63117,1.63149,1.63103,1.63103,166099998.0
2007-04-05 23:18:00,1.63151,1.63151,1.63104,1.63145,389499994.0
2007-04-05 23:19:00,1.6316,1.6316,1.6316,1.6316,68799998.0
2007-04-05 23:20:00,1.6317,1.6317,1.6316,1.6316,84800000.0
2007-04-05 23:21:00,1.6316,1.6316,1.6316,1.6316,14400000.0
2007-04-05 23:22:00,1.6316,1.6316,1.6316,1.6316,20800000.0
2007-04-05 23:23:00,1.6316,1.6316,1.6316,1.6316,54400000.0
2007-04-05 23:24:00,1.63155,1.6316,1.6315,1.6316,172999999.0
2007-04-05 23:25:00,1.6316,1.6316,1.63155,1.63155,52699999.0
2007-04-05 23:26:00,1.63133,1.63143,1.63126,1.63128,108300000.0
2007-04-05 23:27:00,1.63131,1.63169,1.6312,1.6313,115299998.0
2007-04-05 23:28:00,1.6316,1.6316,1.6316,1.6316,29599999.0
2007-04-05 23:29:00,1.6316,1.6317,1.6316,1.6317,6900000.0
2007-04-05 23:30:00,1.63165,1.6317,1.63165,1.6317,22400000.0
2007-04-05 23:31:00,1.6317,1.6317,1.6317,1.6317,3200000.0
2007-04-05 23:32:00,1.6317,1.6318,1.63165,1.6318,19200000.0
2007-04-05 23:33:00,1.6318,1.6318,1.6317,1.6317,16000000.0
2007-04-05 23:34:00,1.6317,1.6317,1.6317,1.6317,4800000.0
2007-04-05 23:35:00,1.6317,1.6317,1.6317,1.6317,11200000.0
2007-04-05 23:36:00,1.6317,1.6317,1.6317,1.6317,12800000.0
2007-04-05 23:37:00,1.63165,1.63165,1.63165,1.63165,18400000.0
2007-04-05 23:38:00,1.63165,1.6317,1.63165,1.6317,14400000.0
2007-04-05 23:39:00,1.6316,1.6316,1.6316,1.6316,8800000.0
2007-04-05 23:40:00,1.6316,1.6316,1.6315,1.6316,38400000.0
2007-04-05 23:41:00,1.6315,1.6316,1.6315,1.6315,76799999.0
2007-04-05 23:42:00,1.6315,1.6317,1.6315,1.6316,47400000.0
2007-04-05 23:43:00,1.6316,1.6316,1.6316,1.6316,24000000.0
2007-04-05 23:44:00,1.63155,1.6316,1.6315,1.6316,56799999.0
2007-04-05 23:45:00,1.6316,1.6317,1.63155,1.63155,25600000.0
2007-04-05 23:46:00,1.6316,1.6316,1.6316,1.6316,14400000.0
2007-04-05 23:47:00,1.6316,1.6316,1.6316,1.6316,24000000.0
2007-04-05 23:48:00,1.6316,1.6316,1.6316,1.6316,4800000.0
2007-04-05 23:49:00,1.6317,1.6317,1.6315,1.6316,74400000.0
2007-04-05 23:50:00,1.63165,1.6317,1.63165,1.63165,19200000.0
2007-04-05 23:51:00,1.6317,1.6317,1.6317,1.6317,1600000.0
2007-04-05 23:52:00,1.63157,1.63157,1.631,1.631,120000000.0
2007-04-05 23:53:00,1.6317,1.6317,1.63145,1.6315,185699999.0
2007-04-05 23:54:00,1.6315,1.6315,1.6315,1.6315,102400000.0
2007-04-05 23:55:00,1.6315,1.6317,1.6315,1.6315,113900000.0
2007-04-05 23:56:00,1.6317,1.6317,1.6315,1.6316,76300000.0
2007-04-05 23:57:00,1.6317,1.6319,1.6316,1.6317,185899999.0
2007-04-05 23:58:00,1.6317,1.6317,1.6317,1.6317,67100000.0
2007-04-05 23:59:00,1.6317,1.6317,1.63145,1.63145,73299999.0
2007-04-06 00:00:00,1.6315,1.6317,1.6315,1.63155,201900001.0
2007-04-06 00:01:00,1.63155,1.6316,1.6315,1.6316,55200000.0
2007-04-06 00:02:00,1.6316,1.6316,1.63155,1.6316,24000000.0
2007-04-06 00:03:00,1.6316,1.6316,1.63155,1.6316,60000000.0
2007-04-06 00:04:00,1.63155,1.63155,1.63155,1.63155,2400000.0
2007-04-06 00:05:00,1.63155,1.63155,1.63155,1.63155,24000000.0
2007-04-06 00:06:00,1.6316,1.6316,1.6316,1.6316,23200000.0
2007-04-06 00:07:00,1.6316,1.6316,1.6316,1.6316,9600000.0
2007-04-06 00:08:00,1.6316,1.63165,1.6316,1.6316,75199999.0
2007-04-06 00:09:00,1.6316,1.6316,1.6316,1.6316,13600000.0
2007-04-06 00:10:00,1.6316,1.63165,1.6316,1.63165,50400000.0
2007-04-06 00:11:00,1.63165,1.63165,1.6316,1.6316,20800000.0
2007-04-06 00:12:00,1.63095,1.63137,1.63085,1.63125,175799999.0
2007-04-06 00:13:00,1.63165,1.63165,1.63155,1.63155,45600000.0
2007-04-06 00:14:00,1.6316,1.6317,1.6316,1.6316,23200000.0
2007-04-06 00:15:00,1.6316,1.6316,1.6316,1.6316,45600000.0
2007-04-06 00:16:00,1.63128,1.63131,1.63098,1.63098,95199998.0
2007-04-06 00:17:00,1.6316,1.6316,1.6316,1.6316,30400000.0
2007-04-06 00:18:00,1.6316,1.6316,1.6316,1.6316,15200000.0
2007-04-06 00:19:00,1.6316,1.6316,1.63155,1.63155,17600000.0
2007-04-06 00:20:00,1.63155,1.6316,1.63155,1.63155,44800000.0
2007-04-06 00:21:00,1.63155,1.6318,1.63155,1.63175,43200000.0
2007-04-06 00:22:00,1.63175,1.63175,1.6316,1.6316,25500000.0
2007-04-06 00:23:00,1.63141,1.63153,1.6313,1.63153,110399997.0
2007-04-06 00:24:00,1.6317,1.6317,1.6317,1.6317,51200000.0
2007-04-06 00:25:00,1.63145,1.63145,1.6313,1.6314,95200000.0
2007-04-06 00:26:00,1.63124,1.63154,1.63116,1.63154,425299997.0
2007-04-06 00:27:00,1.63135,1.63155,1.63117,1.63117,175099999.0
2007-04-06 00:28:00,1.63165,1.63165,1.6316,1.6316,74400000.0
2007-04-06 00:29:00,1.63165,1.63165,1.63165,1.63165,4800000.0
2007-04-06 00:30:00,1.63165,1.63165,1.63165,1.63165,10400000.0
2007-04-06 00:31:00,1.6316,1.6316,1.6316,1.6316,32000000.0
2007-04-06 00:32:00,1.63165,1.63165,1.6315,1.6316,24000000.0
2007-04-06 00:33:00,1.63148,1.63148,1.6311,1.6311,446399992.0
2007-04-06 00:34:00,1.6316,1.6316,1.63155,1.6316,84500000.0
2007-04-06 00:35:00,1.63155,1.6316,1.6315,1.6315,86300000.0
2007-04-06 00:36:00,1.63125,1.63125,1.63113,1.63116,233000000.0
2007-04-06 00:37:00,1.6315,1.6315,1.6315,1.6315,28800000.0
2007-04-06 00:38:00,1.63117,1.6313,1.63093,1.6313,101200000.0
2007-04-06 00:39:00,1.63109,1.63135,1.63109,1.63135,129600000.0
2007-04-06 00:40:00,1.6316,1.6316,1.6316,1.6316,64000000.0
2007-04-06 00:41:00,1.63133,1.63147,1.63126,1.63141,207200000.0
2007-04-06 00:42:00,1.6316,1.6316,1.6315,1.6315,67200000.0
2007-04-06 00:43:00,1.6315,1.6315,1.6315,1.6315,64000000.0
2007-04-06 00:44:00,1.6315,1.6315,1.6315,1.6315,44800000.0
2007-04-06 00:45:00,1.6315,1.6315,1.6315,1.6315,64000000.0
2007-04-06 00:46:00,1.6313,1.63139,1.63085,1.6309,84799998.0
2007-04-06 00:47:00,1.6316,1.6316,1.6315,1.63155,50000000.0
2007-04-06 00:48:00,1.6315,1.6316,1.6315,1.6316,20800000.0
2007-04-06 00:49:00,1.63107,1.63137,1.63101,1.63136,82200002.0
2007-04-06 00:50:00,1.6316,1.6316,1.6315,1.6315,67200000.0
2007-04-06 00:51:00,1.6315,1.6316,1.63145,1.63155,115100000.0
2007-04-06 00:52:00,1.6316,1.6316,1.6315,1.6315,17600000.0
2007-04-06 00:53:00,1.6315,1.6316,1.6315,1.6316,96000000.0
2007-04-06 00:54:00,1.63155,1.6316,1.6315,1.6316,44000000.0
2007-04-06 00:55:00,1.6315,1.6316,1.6315,1.6315,39800000.0
2007-04-06 00:56:00,1.63092,1.63127,1.63081,1.63123,644999997.0
2007-04-06 00:57:00,1.63131,1.63133,1.6311,1.63125,344299993.0
2007-04-06 00:58:00,1.63113,1.63133,1.63113,1.63133,737699994.0
2007-04-06 00:59:00,1.6315,1.6315,1.6315,1.6315,26400000.0
2007-04-06 01:00:00,1.6315,1.6315,1.6315,1.6315,13600000.0
2007-04-06 01:01:00,1.6315,1.6315,1.6315,1.6315,54400000.0
2007-04-06 01:02:00,1.63126,1.63128,1.63107,1.6312,872099995.0
2007-04-06 01:03:00,1.63132,1.63141,1.63127,1.63133,1713999993.0
2007-04-06 01:04:00,1.6315,1.6315,1.6315,1.6315,68000000.0
2007-04-06 01:05:00,1.63142,1.63142,1.63123,1.63123,1578100000.0
2007-04-06 01:06:00,1.63155,1.63155,1.6315,1.6315,60800000.0
2007-04-06 01:07:00,1.6315,1.6315,1.6315,1.6315,60000000.0
2007-04-06 01:08:00,1.6315,1.6315,1.6315,1.6315,36000000.0
2007-04-06 01:09:00,1.6315,1.6315,1.63145,1.63145,94400000.0
2007-04-06 01:10:00,1.6315,1.6315,1.6315,1.6315,29600000.0
2007-04-06 01:11:00,1.6315,1.6315,1.6315,1.6315,4000000.0
2007-04-06 01:12:00,1.6315,1.6315,1.6315,1.6315,4000000.0
2007-04-06 01:13:00,1.63113,1.63113,1.63107,1.63107,194800004.0
2007-04-06 01:14:00,1.6315,1.63155,1.6314,1.63155,144500000.0
2007-04-06 01:15:00,1.6314,1.6314,1.6314,1.6314,29600000.0
2007-04-06 01:16:00,1.63083,1.63126,1.63075,1.63107,135900003.0
2007-04-06 01:17:00,1.63127,1.63143,1.63105,1.63143,249900001.0
2007-04-06 01:18:00,1.63155,1.63155,1.6315,1.6315,117600001.0
2007-04-06 01:19:00,1.6315,1.6315,1.6314,1.6314,41600000.0
2007-04-06 01:20:00,1.63121,1.63143,1.63078,1.63087,149300003.0
2007-04-06 01:21:00,1.6315,1.6315,1.6315,1.6315,13600000.0
2007-04-06 01:22:00,1.63133,1.63144,1.63089,1.63089,158899997.0
2007-04-06 01:23:00,1.6315,1.63155,1.6315,1.63155,27700000.0
2007-04-06 01:24:00,1.63155,1.63155,1.63155,1.63155,54400000.0
2007-04-06 01:25:00,1.63155,1.63155,1.6315,1.6315,23200000.0
2007-04-06 01:26:00,1.63155,1.63155,1.63155,1.63155,81600000.0
2007-04-06 01:27:00,1.63155,1.63155,1.6315,1.6315,65600000.0
2007-04-06 01:28:00,1.6315,1.6315,1.63145,1.63145,28600001.0
2007-04-06 01:29:00,1.6315,1.6315,1.6315,1.6315,8000000.0
2007-04-06 01:30:00,1.63125,1.63131,1.63108,1.63118,95199997.0
2007-04-06 01:31:00,1.6315,1.6315,1.6315,1.6315,9600000.0
2007-04-06 01:32:00,1.6315,1.6315,1.6315,1.6315,12000000.0
2007-04-06 01:33:00,1.63145,1.63155,1.63145,1.63155,71200000.0
2007-04-06 01:34:00,1.63155,1.63155,1.63155,1.63155,95200000.0
2007-04-06 01:35:00,1.63155,1.63155,1.63155,1.63155,27200000.0
2007-04-06 01:36:00,1.63125,1.63135,1.6309,1.63133,472399994.0
2007-04-06 01:37:00,1.6314,1.6314,1.63111,1.63127,351899997.0
2007-04-06 01:38:00,1.63155,1.63155,1.63155,1.63155,11200000.0
2007-04-06 01:39:00,1.63143,1.63145,1.6313,1.63137,411800000.0
2007-04-06 01:40:00,1.63129,1.63142,1.63126,1.63132,381400000.0
2007-04-06 01:41:00,1.63139,1.63139,1.63117,1.6313,217800000.0
2007-04-06 01:42:00,1.63155,1.63155,1.63155,1.63155,11200000.0
2007-04-06 01:43:00,1.63128,1.63148,1.63126,1.63138,772600000.0
2007-04-06 01:44:00,1.63139,1.63139,1.63074,1.6313,324999999.0
2007-04-06 01:45:00,1.63155,1.63155,1.63155,1.63155,56000000.0
2007-04-06 01:46:00,1.6315,1.6315,1.6315,1.6315,109600000.0
2007-04-06 01:47:00,1.63115,1.63142,1.63115,1.63117,227399999.0
2007-04-06 01:48:00,1.6315,1.6315,1.6315,1.6315,74400000.0
2007-04-06 01:49:00,1.63116,1.63148,1.63101,1.63148,190800004.0
2007-04-06 01:50:00,1.6315,1.6315,1.6315,1.6315,15200000.0
2007-04-06 01:51:00,1.6315,1.6316,1.6315,1.6316,74000000.0
2007-04-06 01:52:00,1.6315,1.6315,1.6315,1.6315,17399999.0
2007-04-06 01:53:00,1.63097,1.63131,1.63095,1.63128,315899996.0
2007-04-06 01:54:00,1.6315,1.6315,1.6315,1.6315,183200000.0
2007-04-06 01:55:00,1.6315,1.6315,1.6315,1.6315,133600000.0
2007-04-06 01:56:00,1.63145,1.6315,1.63145,1.6315,62200000.0
2007-04-06 01:57:00,1.6315,1.6315,1.6315,1.6315,170400000.0
2007-04-06 01:58:00,1.6315,1.6315,1.6315,1.6315,35200000.0
2007-04-06 01:59:00,1.6316,1.6316,1.6316,1.6316,19200000.0
2007-04-06 02:00:00,1.6316,1.6316,1.6315,1.6315,108000000.0
2007-04-06 02:01:00,1.6315,1.6315,1.6315,1.6315,44000000.0
2007-04-06 02:02:00,1.6315,1.6315,1.63145,1.63145,79100000.0
2007-04-06 02:03:00,1.6315,1.6315,1.6315,1.6315,2400000.0
2007-04-06 02:04:00,1.6315,1.6315,1.63145,1.63145,174400000.0
2007-04-06 02:05:00,1.63145,1.6315,1.6314,1.6314,55700000.0
2007-04-06 02:06:00,1.63108,1.63121,1.6309,1.6311,115200001.0
2007-04-06 02:07:00,1.6314,1.6314,1.6314,1.6314,64800000.0
2007-04-06 02:08:00,1.6314,1.6314,1.6313,1.6313,38400000.0
2007-04-06 02:09:00,1.63117,1.63132,1.63082,1.63082,93600000.0
2007-04-06 02:10:00,1.63086,1.63113,1.6307,1.63113,46400000.0
2007-04-06 02:11:00,1.631,1.63117,1.63094,1.63113,28800000.0
2007-04-06 02:12:00,1.63099,1.63127,1.63099,1.63108,163200001.0
2007-04-06 02:13:00,1.6313,1.6313,1.6313,1.6313,18300000.0
2007-04-06 02:14:00,1.63082,1.63108,1.63077,1.63108,99200001.0
2007-04-06 02:15:00,1.6313,1.6313,1.6313,1.6313,28000000.0
2007-04-06 02:16:00,1.6313,1.6313,1.6313,1.6313,92800000.0
2007-04-06 02:17:00,1.6313,1.6314,1.6313,1.63135,180900000.0
2007-04-06 02:18:00,1.63135,1.6314,1.63135,1.63135,240000001.0
2007-04-06 02:19:00,1.6314,1.6314,1.6313,1.6314,132800000.0
2007-04-06 02:20:00,1.63135,1.63135,1.6313,1.6313,94400000.0
2007-04-06 02:21:00,1.63066,1.63099,1.63049,1.63095,354299999.0
2007-04-06 02:22:00,1.63107,1.63111,1.63036,1.63094,555799999.0
2007-04-06 02:23:00,1.63127,1.63127,1.63101,1.63101,186199999.0
2007-04-06 02:24:00,1.6313,1.6313,1.6313,1.6313,37500000.0
2007-04-06 02:25:00,1.6313,1.63135,1.6313,1.63135,272900000.0
2007-04-06 02:26:00,1.63135,1.6314,1.63135,1.63135,133300000.0
2007-04-06 02:27:00,1.63135,1.6314,1.6313,1.6314,109500000.0
2007-04-06 02:28:00,1.6314,1.6314,1.63135,1.63135,95000000.0
2007-04-06 02:29:00,1.6314,1.6314,1.6313,1.63135,175700000.0
2007-04-06 02:30:00,1.6313,1.6314,1.6313,1.6314,180300000.0
2007-04-06 02:31:00,1.63135,1.63135,1.63135,1.63135,135400000.0
2007-04-06 02:32:00,1.63135,1.63135,1.6313,1.6313,139500000.0
2007-04-06 02:33:00,1.6313,1.63135,1.6313,1.63135,70900000.0
2007-04-06 02:34:00,1.63135,1.63135,1.6313,1.6313,52800000.0
2007-04-06 02:35:00,1.63077,1.63116,1.63072,1.63116,69600000.0
2007-04-06 02:36:00,1.63082,1.63106,1.63082,1.63106,138900001.0
2007-04-06 02:37:00,1.63125,1.63125,1.63118,1.63122,65200001.0
2007-04-06 02:38:00,1.631,1.63119,1.63089,1.63119,59200000.0
2007-04-06 02:39:00,1.6313,1.6313,1.63125,1.63125,57500002.0
2007-04-06 02:40:00,1.6309,1.63113,1.63067,1.63113,253099998.0
2007-04-06 02:41:00,1.63097,1.6312,1.63079,1.6312,54700001.0
2007-04-06 02:42:00,1.63108,1.63121,1.63105,1.63109,121600002.0
2007-04-06 02:43:00,1.6313,1.6313,1.63125,1.63125,52700000.0
2007-04-06 02:44:00,1.63093,1.63111,1.63088,1.63098,39100000.0
2007-04-06 02:45:00,1.63101,1.63127,1.63095,1.63095,170900000.0
2007-04-06 02:46:00,1.6309,1.63124,1.63074,1.63124,192000003.0
2007-04-06 02:47:00,1.6313,1.6314,1.6313,1.6313,107200000.0
2007-04-06 02:48:00,1.6313,1.6313,1.6313,1.6313,72000000.0
2007-04-06 02:49:00,1.6311,1.6311,1.6306,1.6306,26000000.0
2007-04-06 02:50:00,1.6313,1.6313,1.6313,1.6313,46400000.0
2007-04-06 02:51:00,1.6311,1.63137,1.6309,1.63117,151999997.0
2007-04-06 02:52:00,1.6313,1.6313,1.6313,1.6313,22400000.0
2007-04-06 02:53:00,1.6311,1.63119,1.63068,1.63082,276899995.0
2007-04-06 02:54:00,1.6313,1.6313,1.6313,1.6313,134400000.0
2007-04-06 02:55:00,1.6313,1.6313,1.63105,1.63105,54400000.0
2007-04-06 02:56:00,1.6313,1.6313,1.6312,1.6312,7200000.0
2007-04-06 02:57:00,1.63105,1.6311,1.63105,1.6311,83400000.0
2007-04-06 02:58:00,1.63086,1.63086,1.63061,1.6308,41600000.0
2007-04-06 02:59:00,1.6311,1.6311,1.63105,1.63105,81600000.0
2007-04-06 03:00:00,1.63105,1.6312,1.63105,1.6312,262200000.0
2007-04-06 03:01:00,1.63115,1.63115,1.63115,1.63115,36800000.0
2007-04-06 03:02:00,1.6311,1.6312,1.6311,1.6312,135100001.0
2007-04-06 03:03:00,1.6312,1.6312,1.6312,1.6312,151900000.0
2007-04-06 03:04:00,1.63115,1.6312,1.6311,1.6312,125199998.0
2007-04-06 03:05:00,1.63115,1.6312,1.63115,1.6312,87800000.0
2007-04-06 03:06:00,1.6312,1.63125,1.6312,1.6312,80600000.0
2007-04-06 03:07:00,1.63092,1.63105,1.63079,1.63103,54400000.0
2007-04-06 03:08:00,1.6312,1.6312,1.6312,1.6312,42400000.0
2007-04-06 03:09:00,1.6312,1.6312,1.63115,1.63115,41300000.0
2007-04-06 03:10:00,1.6312,1.6312,1.6312,1.6312,42400000.0
2007-04-06 03:11:00,1.63115,1.6312,1.63115,1.6312,70000000.0
2007-04-06 03:12:00,1.6312,1.6312,1.6312,1.6312,8100000.0
2007-04-06 03:13:00,1.6312,1.6312,1.6312,1.6312,28000000.0
2007-04-06 03:14:00,1.6312,1.63125,1.6312,1.63125,19100000.0
2007-04-06 03:15:00,1.63125,1.6313,1.63125,1.6313,50400000.0
2007-04-06 03:16:00,1.6312,1.6312,1.6312,1.6312,9600000.0
2007-04-06 03:17:00,1.6312,1.6312,1.6312,1.6312,48000000.0
2007-04-06 03:18:00,1.6312,1.6312,1.63115,1.63115,127600000.0
2007-04-06 03:19:00,1.63115,1.63115,1.63115,1.63115,25500000.0
2007-04-06 03:20:00,1.63044,1.63096,1.63044,1.63096,100799998.0
2007-04-06 03:21:00,1.6312,1.6312,1.6312,1.6312,5600000.0
2007-04-06 03:22:00,1.63089,1.631,1.63068,1.631,49800000.0
2007-04-06 03:23:00,1.63069,1.63101,1.63069,1.63101,107100000.0
2007-04-06 03:24:00,1.6312,1.6312,1.6312,1.6312,11200000.0
2007-04-06 03:25:00,1.63115,1.6312,1.63115,1.6312,107700000.0
2007-04-06 03:26:00,1.63115,1.63115,1.63115,1.63115,47000000.0
2007-04-06 03:27:00,1.63108,1.63123,1.63089,1.63095,183899999.0
2007-04-06 03:28:00,1.63115,1.63115,1.63115,1.63115,33500000.0
2007-04-06 03:29:00,1.6312,1.6312,1.6312,1.6312,42400000.0
2007-04-06 03:30:00,1.6312,1.6312,1.63115,1.6312,61500000.0
2007-04-06 03:31:00,1.6312,1.6312,1.6312,1.6312,28800000.0
2007-04-06 03:32:00,1.6312,1.6312,1.63115,1.63115,59900000.0
2007-04-06 03:33:00,1.6311,1.6311,1.6311,1.6311,59800000.0
2007-04-06 03:34:00,1.6308,1.63091,1.63061,1.63067,104700002.0
2007-04-06 03:35:00,1.63114,1.63114,1.63078,1.63105,156100002.0
2007-04-06 03:36:00,1.63098,1.63112,1.6307,1.6307,283100004.0
2007-04-06 03:37:00,1.63092,1.63113,1.63077,1.63099,195700005.0
2007-04-06 03:38:00,1.63115,1.63115,1.63115,1.63115,22000000.0
2007-04-06 03:39:00,1.6312,1.6312,1.63115,1.63115,11000000.0
2007-04-06 03:40:00,1.63101,1.63108,1.6307,1.63108,345499999.0
2007-04-06 03:41:00,1.63102,1.63114,1.6307,1.6307,113999999.0
2007-04-06 03:42:00,1.63094,1.63106,1.63092,1.63092,124499999.0
2007-04-06 03:43:00,1.63048,1.63106,1.63042,1.63106,168100000.0
2007-04-06 03:44:00,1.63087,1.63101,1.63068,1.63072,71000000.0
2007-04-06 03:45:00,1.63102,1.63102,1.63086,1.63088,340399997.0
2007-04-06 03:46:00,1.63103,1.63112,1.63078,1.63105,351999999.0
2007-04-06 03:47:00,1.6309,1.631,1.63075,1.63075,97199998.0
2007-04-06 03:48:00,1.63115,1.63115,1.63115,1.63115,28700000.0
2007-04-06 03:49:00,1.63118,1.63118,1.63074,1.63112,116300000.0
2007-04-06 03:50:00,1.63088,1.63099,1.63079,1.63099,89600000.0
2007-04-06 03:51:00,1.63097,1.63122,1.63097,1.63122,77900000.0
2007-04-06 03:52:00,1.63084,1.63119,1.63075,1.63075,67200000.0
2007-04-06 03:53:00,1.63115,1.63115,1.63115,1.63115,33500000.0
2007-04-06 03:54:00,1.63095,1.63101,1.63074,1.63092,109400000.0
2007-04-06 03:55:00,1.6312,1.6312,1.6312,1.6312,52000000.0
2007-04-06 03:56:00,1.6312,1.6312,1.6312,1.6312,28800000.0
2007-04-06 03:57:00,1.6312,1.63125,1.63115,1.6312,240299998.0
2007-04-06 03:58:00,1.63125,1.63125,1.63125,1.63125,9200000.0
2007-04-06 03:59:00,1.63109,1.63109,1.63081,1.63102,80000000.0
2007-04-06 04:00:00,1.63119,1.63119,1.63091,1.63099,38400000.0
2007-04-06 04:01:00,1.63103,1.63103,1.6306,1.6306,62400000.0
2007-04-06 04:02:00,1.63125,1.63125,1.6312,1.6312,76800000.0
2007-04-06 04:03:00,1.6312,1.6312,1.63115,1.63115,67000000.0
2007-04-06 04:04:00,1.63115,1.63115,1.63115,1.63115,83000000.0
2007-04-06 04:05:00,1.63105,1.63114,1.63097,1.63097,125600000.0
2007-04-06 04:06:00,1.63073,1.63098,1.63073,1.63083,114400000.0
2007-04-06 04:07:00,1.6312,1.6312,1.6312,1.6312,23200000.0
2007-04-06 04:08:00,1.63092,1.63092,1.63057,1.63084,147999999.0
2007-04-06 04:09:00,1.6309,1.63102,1.6308,1.63088,111999999.0
2007-04-06 04:10:00,1.6312,1.6312,1.6312,1.6312,27200000.0
2007-04-06 04:11:00,1.63098,1.63099,1.63093,1.63099,42400000.0
2007-04-06 04:12:00,1.6312,1.6313,1.6312,1.6312,83900000.0
2007-04-06 04:13:00,1.63125,1.63125,1.6312,1.6312,58400000.0
2007-04-06 04:14:00,1.63085,1.63107,1.63079,1.63107,131200000.0
2007-04-06 04:15:00,1.63086,1.63105,1.63086,1.63105,73600000.0
2007-04-06 04:16:00,1.63077,1.63107,1.63077,1.63093,67500000.0
2007-04-06 04:17:00,1.63094,1.63108,1.63094,1.63102,120000000.0
2007-04-06 04:18:00,1.6312,1.6312,1.6312,1.6312,9600000.0
2007-04-06 04:19:00,1.63096,1.631,1.63096,1.631,20800000.0
2007-04-06 04:20:00,1.63073,1.63092,1.63073,1.63092,54400000.0
2007-04-06 04:21:00,1.63095,1.63095,1.63095,1.63095,35200000.0
2007-04-06 04:22:00,1.6312,1.6312,1.6312,1.6312,9600000.0
2007-04-06 04:23:00,1.63094,1.63095,1.63088,1.63091,20000000.0
2007-04-06 04:24:00,1.6312,1.6312,1.6312,1.6312,19200000.0
2007-04-06 04:25:00,1.63108,1.63108,1.6308,1.63107,97199997.0
2007-04-06 04:26:00,1.6309,1.63102,1.6309,1.631,34499999.0
2007-04-06 04:27:00,1.6313,1.6313,1.6313,1.6313,16000000.0
2007-04-06 04:28:00,1.6313,1.6313,1.63125,1.6313,175600000.0
2007-04-06 04:29:00,1.6313,1.6313,1.6312,1.6312,70400000.0
2007-04-06 04:30:00,1.63093,1.63111,1.63068,1.63111,152399998.0
2007-04-06 04:31:00,1.63094,1.63096,1.6305,1.63073,227299996.0
2007-04-06 04:32:00,1.63081,1.63105,1.63075,1.63105,78199999.0
2007-04-06 04:33:00,1.63125,1.63125,1.63125,1.63125,4000000.0
2007-04-06 04:34:00,1.63125,1.6313,1.63125,1.63125,48000000.0
2007-04-06 04:35:00,1.63125,1.63125,1.63125,1.63125,8000000.0
2007-04-06 04:36:00,1.63125,1.63125,1.63125,1.63125,16400000.0
2007-04-06 04:37:00,1.6312,1.6313,1.6312,1.6313,75200002.0
2007-04-06 04:38:00,1.631,1.63111,1.6309,1.63107,100599997.0
2007-04-06 04:39:00,1.6314,1.6314,1.6314,1.6314,8000000.0
2007-04-06 04:40:00,1.63095,1.63124,1.6308,1.6311,183600000.0
2007-04-06 04:41:00,1.6311,1.6311,1.63108,1.6311,69600000.0
2007-04-06 04:42:00,1.6314,1.6314,1.6314,1.6314,20000000.0
2007-04-06 04:43:00,1.63085,1.63106,1.6308,1.63092,49600000.0
2007-04-06 04:44:00,1.63121,1.63121,1.63084,1.63108,45600000.0
2007-04-06 04:45:00,1.6314,1.6315,1.63125,1.6315,143100001.0
2007-04-06 04:46:00,1.6314,1.6315,1.63135,1.6314,176200000.0
2007-04-06 04:47:00,1.6314,1.6314,1.6314,1.6314,19200000.0
2007-04-06 04:48:00,1.6314,1.6315,1.6314,1.6314,28800000.0
2007-04-06 04:49:00,1.6314,1.6314,1.6314,1.6314,32800000.0
2007-04-06 04:50:00,1.6314,1.6314,1.6314,1.6314,13600000.0
2007-04-06 04:51:00,1.63122,1.63122,1.63107,1.63107,45600000.0
2007-04-06 04:52:00,1.63114,1.63127,1.63109,1.63109,34400000.0
2007-04-06 04:53:00,1.63098,1.63134,1.63098,1.63107,73600000.0
2007-04-06 04:54:00,1.6314,1.6315,1.63135,1.63135,170900000.0
2007-04-06 04:55:00,1.63135,1.6315,1.63135,1.6314,141100000.0
2007-04-06 04:56:00,1.6314,1.6314,1.6314,1.6314,28000000.0
2007-04-06 04:57:00,1.6314,1.6314,1.63135,1.63135,34100000.0
2007-04-06 04:58:00,1.6314,1.6314,1.6314,1.6314,41600000.0
2007-04-06 04:59:00,1.6314,1.6314,1.6314,1.6314,11200000.0
2007-04-06 05:00:00,1.6314,1.6314,1.6314,1.6314,75200000.0
2007-04-06 05:01:00,1.6314,1.6314,1.63135,1.63135,115300000.0
2007-04-06 05:02:00,1.6313,1.63135,1.6312,1.6313,170700000.0
2007-04-06 05:03:00,1.6314,1.6314,1.63135,1.63135,22400000.0
2007-04-06 05:04:00,1.63064,1.63127,1.63064,1.63127,8600000.0
2007-04-06 05:05:00,1.63117,1.6313,1.63094,1.63094,19300000.0
2007-04-06 05:06:00,1.63135,1.63135,1.6312,1.6312,74400000.0
2007-04-06 05:07:00,1.6312,1.6312,1.6312,1.6312,11200000.0
2007-04-06 05:08:00,1.63068,1.63118,1.63068,1.63098,74900000.0
2007-04-06 05:09:00,1.63105,1.63125,1.63103,1.63111,86400000.0
2007-04-06 05:10:00,1.6312,1.6312,1.6312,1.6312,13600000.0
2007-04-06 05:11:00,1.63106,1.63112,1.63072,1.63112,34400000.0
2007-04-06 05:12:00,1.6312,1.6312,1.6312,1.6312,5600000.0
2007-04-06 05:13:00,1.63102,1.63103,1.6308,1.63089,102399998.0
2007-04-06 05:14:00,1.6313,1.6313,1.6313,1.6313,20000000.0
2007-04-06 05:15:00,1.6314,1.6314,1.6314,1.6314,58400000.0
2007-04-06 05:16:00,1.63075,1.63123,1.63072,1.63089,71200000.0
2007-04-06 05:17:00,1.63097,1.63107,1.63097,1.63107,28000000.0
2007-04-06 05:18:00,1.6314,1.6315,1.6314,1.6314,34400000.0
2007-04-06 05:19:00,1.6315,1.6315,1.6314,1.6314,9800000.0
2007-04-06 05:20:00,1.6314,1.6314,1.63135,1.6314,78099999.0
2007-04-06 05:21:00,1.63129,1.63139,1.631,1.63107,82500001.0
2007-04-06 05:22:00,1.63132,1.63139,1.63115,1.63115,86899998.0
2007-04-06 05:23:00,1.6312,1.63137,1.63114,1.63137,148099997.0
2007-04-06 05:24:00,1.6314,1.6314,1.6314,1.6314,8000000.0
2007-04-06 05:25:00,1.6315,1.6315,1.6315,1.6315,4000000.0
2007-04-06 05:26:00,1.63088,1.63117,1.63075,1.63075,64800000.0
2007-04-06 05:27:00,1.63108,1.63115,1.63092,1.63115,164800000.0
2007-04-06 05:28:00,1.63103,1.63126,1.63101,1.63123,54700000.0
2007-04-06 05:29:00,1.6311,1.63122,1.6311,1.63117,27400000.0
2007-04-06 05:30:00,1.63063,1.63126,1.63062,1.63111,81600000.0
2007-04-06 05:31:00,1.63135,1.63135,1.63108,1.6313,36800000.0
2007-04-06 05:32:00,1.63123,1.63148,1.63118,1.63121,84000000.0
2007-04-06 05:33:00,1.63145,1.63145,1.63105,1.63112,35200000.0
2007-04-06 05:34:00,1.63117,1.63117,1.63085,1.63103,36000000.0
2007-04-06 05:35:00,1.6314,1.6314,1.6312,1.6312,52000000.0
2007-04-06 05:36:00,1.63125,1.6313,1.63125,1.6313,125100000.0
2007-04-06 05:37:00,1.6313,1.6313,1.63125,1.6313,163300000.0
2007-04-06 05:38:00,1.6313,1.6313,1.63125,1.6313,101500000.0
2007-04-06 05:39:00,1.6313,1.6313,1.6313,1.6313,36000000.0
2007-04-06 05:40:00,1.6313,1.6313,1.6313,1.6313,20000000.0
2007-04-06 05:41:00,1.63125,1.63127,1.63113,1.63127,44800000.0
2007-04-06 05:42:00,1.6313,1.63135,1.6313,1.63135,32000000.0
2007-04-06 05:43:00,1.63113,1.63113,1.63057,1.63091,100499999.0
2007-04-06 05:44:00,1.63122,1.63125,1.63085,1.63107,170099997.0
2007-04-06 05:45:00,1.63135,1.63135,1.63135,1.63135,11800000.0
2007-04-06 05:46:00,1.63135,1.63135,1.63125,1.63125,41500000.0
2007-04-06 05:47:00,1.6311,1.6311,1.6308,1.63088,86199999.0
2007-04-06 05:48:00,1.63068,1.63109,1.63068,1.6308,146999999.0
2007-04-06 05:49:00,1.6313,1.6313,1.6313,1.6313,28000000.0
2007-04-06 05:50:00,1.63095,1.63103,1.63085,1.63101,148000000.0
2007-04-06 05:51:00,1.6313,1.6313,1.63125,1.63125,48300000.0
2007-04-06 05:52:00,1.63125,1.63125,1.63125,1.63125,9600000.0
2007-04-06 05:53:00,1.63125,1.6313,1.63125,1.63125,24800000.0
2007-04-06 05:54:00,1.6311,1.6311,1.63075,1.631,166499998.0
2007-04-06 05:55:00,1.63125,1.63135,1.63125,1.63125,88000000.0
2007-04-06 05:56:00,1.63085,1.63126,1.63085,1.63097,120800001.0
2007-04-06 05:57:00,1.6313,1.6314,1.63125,1.63125,172200000.0
2007-04-06 05:58:00,1.63125,1.63125,1.63125,1.63125,24000000.0
2007-04-06 05:59:00,1.63125,1.63125,1.63125,1.63125,8000000.0
2007-04-06 06:00:00,1.63125,1.63125,1.63125,1.63125,28000000.0
2007-04-06 06:01:00,1.63125,1.63125,1.6312,1.6312,72000000.0
2007-04-06 06:02:00,1.6307,1.63103,1.63065,1.63087,149399999.0
2007-04-06 06:03:00,1.63128,1.63128,1.63103,1.63105,267600003.0
2007-04-06 06:04:00,1.6312,1.6313,1.6312,1.6313,32000000.0
2007-04-06 06:05:00,1.63135,1.6314,1.6313,1.6313,35900000.0
2007-04-06 06:06:00,1.63135,1.63135,1.6313,1.63135,26600000.0
2007-04-06 06:07:00,1.63102,1.63131,1.63097,1.63097,193200000.0
2007-04-06 06:08:00,1.6314,1.6314,1.6314,1.6314,47200000.0
2007-04-06 06:09:00,1.6314,1.6314,1.63135,1.63135,21000000.0
2007-04-06 06:10:00,1.63135,1.63135,1.6312,1.6312,79200000.0
2007-04-06 06:11:00,1.6312,1.63125,1.6312,1.63125,177600000.0
2007-04-06 06:12:00,1.6313,1.6313,1.6312,1.63125,60000000.0
2007-04-06 06:13:00,1.63125,1.6314,1.63125,1.6314,68000000.0
2007-04-06 06:14:00,1.6314,1.6314,1.63135,1.63135,52000000.0
2007-04-06 06:15:00,1.63135,1.6315,1.63135,1.6314,197599999.0
2007-04-06 06:16:00,1.6314,1.6315,1.6314,1.6315,21600000.0
2007-04-06 06:17:00,1.6315,1.6315,1.6314,1.6314,40000000.0
2007-04-06 06:18:00,1.6314,1.6314,1.63135,1.6314,122200001.0
2007-04-06 06:19:00,1.6314,1.6314,1.6313,1.63135,156400000.0
2007-04-06 06:20:00,1.6314,1.6316,1.6313,1.6316,96800000.0
2007-04-06 06:21:00,1.63155,1.6317,1.63155,1.6317,79400000.0
2007-04-06 06:22:00,1.6317,1.6317,1.6317,1.6317,4300000.0
2007-04-06 06:23:00,1.63155,1.6316,1.63143,1.63147,73600000.0
2007-04-06 06:24:00,1.63165,1.6317,1.63165,1.6317,29300000.0
2007-04-06 06:25:00,1.6317,1.6317,1.6317,1.6317,13600000.0
2007-04-06 06:26:00,1.6314,1.63175,1.63118,1.63162,265200000.0
2007-04-06 06:27:00,1.6318,1.6318,1.6317,1.6317,190400000.0
2007-04-06 06:28:00,1.6317,1.6317,1.6316,1.6317,134900000.0
2007-04-06 06:29:00,1.63165,1.6317,1.6316,1.6316,165300000.0
2007-04-06 06:30:00,1.6316,1.6316,1.63155,1.63155,64800000.0
2007-04-06 06:31:00,1.6313,1.63145,1.63121,1.63128,154100001.0
2007-04-06 06:32:00,1.6316,1.6316,1.63155,1.6316,35600000.0
2007-04-06 06:33:00,1.63136,1.63145,1.63072,1.63095,239300003.0
2007-04-06 06:34:00,1.6316,1.6316,1.63155,1.63155,24000000.0
2007-04-06 06:35:00,1.6315,1.6315,1.63145,1.63145,155000000.0
2007-04-06 06:36:00,1.6315,1.6315,1.63145,1.63145,37100000.0
2007-04-06 06:37:00,1.6315,1.6315,1.63145,1.63145,47100000.0
2007-04-06 06:38:00,1.63117,1.6312,1.63073,1.63108,111200001.0
2007-04-06 06:39:00,1.63081,1.63131,1.6307,1.63131,224499999.0
2007-04-06 06:40:00,1.6315,1.6315,1.63125,1.63135,75100000.0
2007-04-06 06:41:00,1.6314,1.63155,1.6314,1.63155,48000000.0
2007-04-06 06:42:00,1.63155,1.63155,1.63155,1.63155,4000000.0
2007-04-06 06:43:00,1.63102,1.63132,1.63098,1.63132,220000000.0
2007-04-06 06:44:00,1.63155,1.63155,1.63155,1.63155,4000000.0
2007-04-06 06:45:00,1.6315,1.6315,1.6315,1.6315,59200000.0
2007-04-06 06:46:00,1.6315,1.6315,1.6312,1.63125,158700000.0
2007-04-06 06:47:00,1.63115,1.6314,1.63115,1.6314,71299999.0
2007-04-06 06:48:00,1.6314,1.6314,1.6314,1.6314,11100000.0
2007-04-06 06:49:00,1.63135,1.63135,1.63135,1.63135,20000000.0
2007-04-06 06:50:00,1.6314,1.6314,1.6314,1.6314,4000000.0
2007-04-06 06:51:00,1.6314,1.6314,1.6314,1.6314,4000000.0
2007-04-06 06:52:00,1.63135,1.63135,1.6313,1.6313,53600000.0
2007-04-06 06:53:00,1.63125,1.63125,1.6312,1.6312,28000000.0
2007-04-06 06:54:00,1.6312,1.6317,1.6312,1.6316,216800000.0
2007-04-06 06:55:00,1.6315,1.6316,1.6315,1.6316,36800000.0
2007-04-06 06:56:00,1.6316,1.6316,1.6314,1.6315,176800000.0
2007-04-06 06:57:00,1.6315,1.63175,1.6315,1.63165,112700000.0
2007-04-06 06:58:00,1.6316,1.6318,1.6316,1.6317,168700001.0
2007-04-06 06:59:00,1.6317,1.63175,1.63165,1.6317,160700000.0
2007-04-06 07:00:00,1.63175,1.63175,1.63175,1.63175,4000000.0
2007-04-06 07:01:00,1.6318,1.6318,1.63175,1.63175,43200000.0
2007-04-06 07:02:00,1.6318,1.6318,1.6315,1.6315,136800000.0
2007-04-06 07:03:00,1.6315,1.6316,1.6315,1.63155,105100000.0
2007-04-06 07:04:00,1.63155,1.6317,1.63155,1.63165,115900000.0
2007-04-06 07:05:00,1.63165,1.63165,1.6316,1.6316,22400000.0
2007-04-06 07:06:00,1.6316,1.63165,1.6316,1.6316,53600000.0
2007-04-06 07:07:00,1.6317,1.6317,1.63165,1.63165,76800000.0
2007-04-06 07:08:00,1.6317,1.6317,1.63165,1.63165,29600000.0
2007-04-06 07:09:00,1.63165,1.6317,1.63165,1.63165,64700000.0
2007-04-06 07:10:00,1.63117,1.63131,1.63104,1.63131,199100002.0
2007-04-06 07:11:00,1.63133,1.63144,1.63126,1.6313,223899999.0
2007-04-06 07:12:00,1.63131,1.63148,1.6312,1.6312,453800000.0
2007-04-06 07:13:00,1.6316,1.6316,1.63155,1.6316,101300000.0
2007-04-06 07:14:00,1.6316,1.6316,1.63155,1.6316,138500000.0
2007-04-06 07:15:00,1.6316,1.6316,1.63155,1.63155,302800000.0
2007-04-06 07:16:00,1.63143,1.63145,1.63104,1.63138,196900000.0
2007-04-06 07:17:00,1.6318,1.6318,1.6316,1.6316,59200000.0
2007-04-06 07:18:00,1.6316,1.6316,1.6316,1.6316,120800000.0
2007-04-06 07:19:00,1.6316,1.6316,1.6316,1.6316,171200000.0
2007-04-06 07:20:00,1.6316,1.6316,1.6316,1.6316,108000000.0
2007-04-06 07:21:00,1.63157,1.63157,1.63099,1.63146,55200000.0
2007-04-06 07:22:00,1.6316,1.6316,1.6312,1.6314,181600000.0
2007-04-06 07:23:00,1.63108,1.63126,1.63081,1.63119,83600000.0
2007-04-06 07:24:00,1.63104,1.63123,1.63091,1.63094,79000002.0
2007-04-06 07:25:00,1.6315,1.6315,1.6314,1.6315,62400000.0
2007-04-06 07:26:00,1.63089,1.63126,1.63076,1.63125,111200000.0
2007-04-06 07:27:00,1.6316,1.6316,1.6314,1.6314,199100000.0
2007-04-06 07:28:00,1.6314,1.6316,1.6314,1.6316,45600000.0
2007-04-06 07:29:00,1.6316,1.6316,1.6314,1.6315,47200000.0
2007-04-06 07:30:00,1.6315,1.6316,1.63145,1.6316,81800000.0
2007-04-06 07:31:00,1.6316,1.6316,1.6314,1.6315,58400000.0
2007-04-06 07:32:00,1.63097,1.63118,1.63087,1.63112,448000002.0
2007-04-06 07:33:00,1.6314,1.6314,1.63135,1.63135,124000001.0
2007-04-06 07:34:00,1.6314,1.6314,1.63125,1.6314,77700002.0
2007-04-06 07:35:00,1.6314,1.6314,1.6313,1.6314,75600000.0
2007-04-06 07:36:00,1.6314,1.6315,1.6313,1.6315,78100000.0
2007-04-06 07:37:00,1.63098,1.63124,1.63097,1.63112,47999999.0
2007-04-06 07:38:00,1.6314,1.6315,1.6314,1.6315,31000000.0
2007-04-06 07:39:00,1.6315,1.63165,1.63145,1.6316,118500000.0
2007-04-06 07:40:00,1.63122,1.63162,1.63122,1.63162,255300002.0
2007-04-06 07:41:00,1.6313,1.63158,1.63093,1.63154,465000003.0
2007-04-06 07:42:00,1.63096,1.63137,1.63086,1.63108,224799998.0
2007-04-06 07:43:00,1.63117,1.63145,1.63093,1.63125,563399991.0
2007-04-06 07:44:00,1.6316,1.6316,1.6315,1.6315,56000000.0
2007-04-06 07:45:00,1.63145,1.6317,1.63145,1.63145,84800000.0
2007-04-06 07:46:00,1.63145,1.6317,1.63135,1.6314,229500003.0
2007-04-06 07:47:00,1.63145,1.63145,1.63125,1.63125,142900000.0
2007-04-06 07:48:00,1.6312,1.6312,1.63115,1.63115,108699999.0
2007-04-06 07:49:00,1.63115,1.6312,1.63115,1.63115,142799999.0
2007-04-06 07:50:00,1.63115,1.6312,1.63095,1.631,94899998.0
2007-04-06 07:51:00,1.631,1.631,1.631,1.631,28000000.0
2007-04-06 07:52:00,1.631,1.63115,1.63095,1.63115,279899991.0
2007-04-06 07:53:00,1.6312,1.63145,1.6312,1.6313,158000000.0
2007-04-06 07:54:00,1.6313,1.6313,1.6313,1.6313,32000000.0
2007-04-06 07:55:00,1.6313,1.6313,1.6313,1.6313,44000000.0
2007-04-06 07:56:00,1.6313,1.6313,1.6313,1.6313,103500000.0
2007-04-06 07:57:00,1.6313,1.6313,1.6313,1.6313,151200000.0
2007-04-06 07:58:00,1.6313,1.6313,1.63125,1.6313,155999999.0
2007-04-06 07:59:00,1.6313,1.6313,1.6313,1.6313,34400000.0
2007-04-06 08:00:00,1.6313,1.6313,1.63125,1.63125,47699998.0
2007-04-06 08:01:00,1.6313,1.6313,1.6313,1.6313,32800000.0
2007-04-06 08:02:00,1.6313,1.6313,1.6313,1.6313,18000000.0
2007-04-06 08:03:00,1.6314,1.6314,1.6314,1.6314,1600000.0
2007-04-06 08:04:00,1.6314,1.6314,1.6314,1.6314,9600000.0
2007-04-06 08:05:00,1.6314,1.6314,1.6314,1.6314,12800000.0
2007-04-06 08:06:00,1.63123,1.63123,1.63074,1.631,234800000.0
2007-04-06 08:07:00,1.63109,1.63118,1.63089,1.63105,229500000.0
2007-04-06 08:08:00,1.6313,1.6313,1.6313,1.6313,5600000.0
2007-04-06 08:09:00,1.6313,1.6314,1.6313,1.6314,12000000.0
2007-04-06 08:10:00,1.6314,1.6314,1.6313,1.6313,27200000.0
2007-04-06 08:11:00,1.6314,1.6314,1.6314,1.6314,27200000.0
2007-04-06 08:12:00,1.6313,1.6313,1.6313,1.6313,6400000.0
2007-04-06 08:13:00,1.6313,1.6313,1.63125,1.6313,83300003.0
2007-04-06 08:14:00,1.6315,1.6316,1.6315,1.63155,94500000.0
2007-04-06 08:15:00,1.63155,1.63155,1.6313,1.6314,429100001.0
2007-04-06 08:16:00,1.6314,1.6314,1.6314,1.6314,48000000.0
2007-04-06 08:17:00,1.6314,1.6314,1.6314,1.6314,33000000.0
2007-04-06 08:18:00,1.6315,1.6316,1.6314,1.6316,126400000.0
2007-04-06 08:19:00,1.6316,1.6316,1.63135,1.63135,238600000.0
2007-04-06 08:20:00,1.63135,1.6318,1.6313,1.63155,339800000.0
2007-04-06 08:21:00,1.6316,1.6318,1.63155,1.6317,223799999.0
2007-04-06 08:22:00,1.63127,1.63158,1.63114,1.63153,116400000.0
2007-04-06 08:23:00,1.6318,1.6318,1.6317,1.6317,30400000.0
2007-04-06 08:24:00,1.6317,1.6321,1.6317,1.632,324800000.0
2007-04-06 08:25:00,1.632,1.6323,1.632,1.6323,317499998.0
2007-04-06 08:26:00,1.63215,1.6325,1.63215,1.63225,258399998.0
2007-04-06 08:27:00,1.63225,1.6325,1.6322,1.6323,282900002.0
2007-04-06 08:28:00,1.63235,1.6327,1.63235,1.6326,226000003.0
2007-04-06 08:29:00,1.6326,1.6326,1.63245,1.63245,55900000.0
2007-04-06 08:30:00,1.6325,1.6325,1.6325,1.6325,8000000.0
2007-04-06 08:31:00,1.6324,1.6326,1.6324,1.6325,226400000.0
2007-04-06 08:32:00,1.6325,1.6326,1.63245,1.63245,271700000.0
2007-04-06 08:33:00,1.6325,1.6325,1.6324,1.6324,97600000.0
2007-04-06 08:34:00,1.6325,1.6325,1.6324,1.6324,70400000.0
2007-04-06 08:35:00,1.6324,1.6325,1.63235,1.6325,74300000.0
2007-04-06 08:36:00,1.6325,1.6325,1.63235,1.63235,148099999.0
2007-04-06 08:37:00,1.6325,1.6325,1.6324,1.6324,13100000.0
2007-04-06 08:38:00,1.6324,1.63255,1.6323,1.63245,334100002.0
2007-04-06 08:39:00,1.63245,1.6325,1.63235,1.6324,334100003.0
2007-04-06 08:40:00,1.6324,1.6325,1.632,1.6322,217600000.0
2007-04-06 08:41:00,1.6322,1.63235,1.6322,1.63235,40000000.0
2007-04-06 08:42:00,1.63235,1.63265,1.63225,1.63235,128900000.0
2007-04-06 08:43:00,1.63235,1.63235,1.6323,1.6323,31200000.0
2007-04-06 08:44:00,1.63209,1.63251,1.63147,1.63194,132000000.0
2007-04-06 08:45:00,1.6323,1.6323,1.6323,1.6323,12000000.0
2007-04-06 08:46:00,1.6323,1.6327,1.6323,1.6323,47200000.0
2007-04-06 08:47:00,1.6323,1.6324,1.63225,1.6323,80699998.0
2007-04-06 08:48:00,1.63225,1.6323,1.63215,1.6322,241399999.0
2007-04-06 08:49:00,1.6322,1.6322,1.63205,1.63215,121800000.0
2007-04-06 08:50:00,1.6321,1.6322,1.63205,1.6322,57400000.0
2007-04-06 08:51:00,1.6325,1.6326,1.6321,1.6323,33700000.0
2007-04-06 08:52:00,1.6322,1.6323,1.6321,1.6322,27200000.0
2007-04-06 08:53:00,1.6322,1.6322,1.6321,1.6321,39600000.0
2007-04-06 08:54:00,1.6321,1.6321,1.63205,1.6321,125899997.0
2007-04-06 08:55:00,1.6321,1.6322,1.6321,1.6322,45800000.0
2007-04-06 08:56:00,1.632,1.632,1.63142,1.63163,254800004.0
2007-04-06 08:57:00,1.6322,1.6322,1.6322,1.6322,10400000.0
2007-04-06 08:58:00,1.6321,1.6321,1.6321,1.6321,19200000.0
2007-04-06 08:59:00,1.6321,1.6321,1.6321,1.6321,4000000.0
2007-04-06 09:00:00,1.6322,1.6322,1.6314,1.63147,190100004.0
2007-04-06 09:01:00,1.6321,1.6321,1.6321,1.6321,4000000.0
2007-04-06 09:02:00,1.6321,1.6322,1.6321,1.6322,27200000.0
2007-04-06 09:03:00,1.6322,1.63225,1.6322,1.63225,4400000.0
2007-04-06 09:04:00,1.63182,1.632,1.63153,1.632,211499998.0
2007-04-06 09:05:00,1.63225,1.63225,1.63225,1.63225,800000.0
2007-04-06 09:06:00,1.6318,1.63196,1.63166,1.63168,57599999.0
2007-04-06 09:07:00,1.63225,1.63225,1.6322,1.6322,22800000.0
2007-04-06 09:08:00,1.6323,1.6323,1.63205,1.63215,86600001.0
2007-04-06 09:09:00,1.6322,1.6322,1.6322,1.6322,28800000.0
2007-04-06 09:10:00,1.6322,1.6322,1.63215,1.63215,8300000.0
2007-04-06 09:11:00,1.6322,1.6322,1.6322,1.6322,16000000.0
2007-04-06 09:12:00,1.6322,1.6322,1.6322,1.6322,17600000.0
2007-04-06 09:13:00,1.6322,1.6322,1.63215,1.6322,21500000.0
2007-04-06 09:14:00,1.6322,1.6322,1.6322,1.6322,7200000.0
2007-04-06 09:15:00,1.6322,1.6322,1.6322,1.6322,3200000.0
2007-04-06 09:16:00,1.6322,1.6322,1.6322,1.6322,17600000.0
2007-04-06 09:17:00,1.6322,1.6322,1.63215,1.63215,32800000.0
2007-04-06 09:18:00,1.6322,1.6322,1.6322,1.6322,19600000.0
2007-04-06 09:19:00,1.6322,1.6323,1.6322,1.6323,75200000.0
2007-04-06 09:20:00,1.6323,1.6323,1.6323,1.6323,17600000.0
2007-04-06 09:21:00,1.6323,1.6323,1.6323,1.6323,40800000.0
2007-04-06 09:22:00,1.6323,1.6323,1.6323,1.6323,31200000.0
2007-04-06 09:23:00,1.6323,1.6323,1.6323,1.6323,45600000.0
2007-04-06 09:24:00,1.6323,1.6323,1.6323,1.6323,14400000.0
2007-04-06 09:25:00,1.6323,1.6323,1.63225,1.6323,319400000.0
2007-04-06 09:26:00,1.63225,1.6323,1.63225,1.6323,125000000.0
2007-04-06 09:27:00,1.6323,1.6323,1.6323,1.6323,33600000.0
2007-04-06 09:28:00,1.6323,1.6327,1.6323,1.6327,187200000.0
2007-04-06 09:29:00,1.6327,1.6327,1.63245,1.6325,55100001.0
2007-04-06 09:30:00,1.6325,1.6325,1.6325,1.6325,43200000.0
2007-04-06 09:31:00,1.6325,1.6325,1.6325,1.6325,11200000.0
2007-04-06 09:32:00,1.6325,1.6325,1.63245,1.63245,57500000.0
2007-04-06 09:33:00,1.6325,1.6325,1.6324,1.6324,98200000.0
2007-04-06 09:34:00,1.63205,1.63225,1.63175,1.63225,26800000.0
2007-04-06 09:35:00,1.6323,1.6323,1.6322,1.6322,72200000.0
2007-04-06 09:36:00,1.6322,1.6322,1.63215,1.63215,26400000.0
2007-04-06 09:37:00,1.6322,1.6323,1.6322,1.6323,49600000.0
2007-04-06 09:38:00,1.6322,1.6323,1.6322,1.63225,68700000.0
2007-04-06 09:39:00,1.6323,1.6323,1.6323,1.6323,44000000.0
2007-04-06 09:40:00,1.6323,1.6323,1.6322,1.6322,10400000.0
2007-04-06 09:41:00,1.6322,1.6322,1.6322,1.6322,12800000.0
2007-04-06 09:42:00,1.6322,1.6322,1.6322,1.6322,6400000.0
2007-04-06 09:43:00,1.6322,1.6322,1.63215,1.63215,25500000.0
2007-04-06 09:44:00,1.6322,1.6322,1.6322,1.6322,12800000.0
2007-04-06 09:45:00,1.6322,1.6322,1.6322,1.6322,41600000.0
2007-04-06 09:46:00,1.6322,1.6322,1.6322,1.6322,16000000.0
2007-04-06 09:47:00,1.6322,1.6322,1.6322,1.6322,12000000.0
2007-04-06 09:48:00,1.6322,1.6322,1.6322,1.6322,12000000.0
2007-04-06 09:49:00,1.63167,1.63217,1.63161,1.63202,405200001.0
2007-04-06 09:50:00,1.63188,1.63201,1.63154,1.63163,230799994.0
2007-04-06 09:51:00,1.63198,1.63198,1.63158,1.6317,397899996.0
2007-04-06 09:52:00,1.6322,1.6322,1.6322,1.6322,56000000.0
2007-04-06 09:53:00,1.6322,1.6322,1.6322,1.6322,19200000.0
2007-04-06 09:54:00,1.63122,1.632,1.63122,1.63186,445100005.0
2007-04-06 09:55:00,1.6322,1.6322,1.6322,1.6322,6400000.0
2007-04-06 09:56:00,1.6322,1.6322,1.6322,1.6322,17600000.0
2007-04-06 09:57:00,1.6322,1.6322,1.6322,1.6322,12800000.0
2007-04-06 09:58:00,1.6322,1.6322,1.6322,1.6322,6400000.0
2007-04-06 09:59:00,1.6322,1.6322,1.6322,1.6322,6400000.0
2007-04-06 10:00:00,1.6322,1.6322,1.6322,1.6322,43200000.0
2007-04-06 10:01:00,1.6322,1.6322,1.6322,1.6322,25600000.0
2007-04-06 10:02:00,1.6322,1.6322,1.6322,1.6322,52800000.0
2007-04-06 10:03:00,1.6322,1.6322,1.6322,1.6322,13500000.0
2007-04-06 10:04:00,1.6322,1.6322,1.632,1.6322,89600000.0
2007-04-06 10:05:00,1.6322,1.6322,1.632,1.632,64800000.0
2007-04-06 10:06:00,1.6322,1.6322,1.6318,1.6318,54000000.0
2007-04-06 10:07:00,1.6317,1.632,1.6316,1.6318,170400000.0
2007-04-06 10:08:00,1.6319,1.6319,1.6318,1.6319,158100000.0
2007-04-06 10:09:00,1.6319,1.6319,1.6319,1.6319,16800000.0
2007-04-06 10:10:00,1.6319,1.6319,1.6319,1.6319,25600000.0
2007-04-06 10:11:00,1.6319,1.6319,1.6319,1.6319,37600000.0
2007-04-06 10:12:00,1.6319,1.632,1.63185,1.632,55100000.0
2007-04-06 10:13:00,1.632,1.632,1.632,1.632,19200000.0
2007-04-06 10:14:00,1.632,1.632,1.632,1.632,11200000.0
2007-04-06 10:15:00,1.632,1.632,1.632,1.632,16000000.0
2007-04-06 10:16:00,1.63183,1.63188,1.63152,1.63175,285800001.0
2007-04-06 10:17:00,1.6319,1.6319,1.63144,1.63178,408200002.0
2007-04-06 10:18:00,1.6317,1.63191,1.63131,1.63174,706499995.0
2007-04-06 10:19:00,1.63122,1.63172,1.63104,1.63172,731499997.0
2007-04-06 10:20:00,1.6321,1.6321,1.6321,1.6321,21600000.0
2007-04-06 10:21:00,1.6321,1.6321,1.6321,1.6321,64900000.0
2007-04-06 10:22:00,1.6321,1.6321,1.6321,1.6321,6400000.0
2007-04-06 10:23:00,1.6321,1.6321,1.6321,1.6321,38400000.0
2007-04-06 10:24:00,1.6321,1.6321,1.63205,1.63205,124700000.0
2007-04-06 10:25:00,1.6321,1.6321,1.63205,1.63205,69400000.0
2007-04-06 10:26:00,1.63207,1.63207,1.63137,1.632,509100004.0
2007-04-06 10:27:00,1.63197,1.63197,1.63155,1.63195,557300000.0
2007-04-06 10:28:00,1.63167,1.63198,1.63159,1.63198,709000006.0
2007-04-06 10:29:00,1.6321,1.6321,1.63205,1.6321,74700000.0
2007-04-06 10:30:00,1.6317,1.63195,1.63159,1.63195,231200000.0
2007-04-06 10:31:00,1.6321,1.6321,1.63205,1.63205,34300000.0
2007-04-06 10:32:00,1.63163,1.63199,1.63163,1.63199,512799989.0
2007-04-06 10:33:00,1.63202,1.63202,1.63174,1.632,506200000.0
2007-04-06 10:34:00,1.63195,1.63195,1.63137,1.63137,460999997.0
2007-04-06 10:35:00,1.6321,1.6321,1.6321,1.6321,4800000.0
2007-04-06 10:36:00,1.6321,1.6322,1.6321,1.6322,18300000.0
2007-04-06 10:37:00,1.6322,1.6322,1.6322,1.6322,8000000.0
2007-04-06 10:38:00,1.6322,1.6322,1.6322,1.6322,6400000.0
2007-04-06 10:39:00,1.6322,1.6322,1.6322,1.6322,6400000.0
2007-04-06 10:40:00,1.63203,1.63203,1.63175,1.632,33500000.0
2007-04-06 10:41:00,1.63165,1.63215,1.63161,1.63215,75800000.0
2007-04-06 10:42:00,1.6322,1.6322,1.6322,1.6322,22400000.0
2007-04-06 10:43:00,1.63174,1.63209,1.63144,1.63207,1129300002.0
2007-04-06 10:44:00,1.63171,1.63204,1.63144,1.63199,1026799994.0
2007-04-06 10:45:00,1.63209,1.63209,1.6316,1.6316,443099998.0
2007-04-06 10:46:00,1.6322,1.6323,1.6322,1.6323,38400000.0
2007-04-06 10:47:00,1.6322,1.6322,1.6322,1.6322,16000000.0
2007-04-06 10:48:00,1.6322,1.6322,1.6322,1.6322,22400000.0
2007-04-06 10:49:00,1.6322,1.6322,1.6321,1.6321,33600000.0
2007-04-06 10:50:00,1.6321,1.6321,1.6321,1.6321,20800000.0
2007-04-06 10:51:00,1.6321,1.6321,1.6321,1.6321,10500000.0
2007-04-06 10:52:00,1.63205,1.6321,1.63205,1.6321,207699994.0
2007-04-06 10:53:00,1.6322,1.6322,1.6322,1.6322,12800000.0
2007-04-06 10:54:00,1.63205,1.63205,1.63136,1.632,502800011.0
2007-04-06 10:55:00,1.6321,1.6321,1.6321,1.6321,31200000.0
2007-04-06 10:56:00,1.6321,1.6321,1.6321,1.6321,12800000.0
2007-04-06 10:57:00,1.6321,1.6321,1.6321,1.6321,11200000.0
2007-04-06 10:58:00,1.63161,1.63206,1.63143,1.632,1089100019.0
2007-04-06 10:59:00,1.6321,1.6321,1.6321,1.6321,4800000.0
2007-04-06 11:00:00,1.6322,1.6322,1.6321,1.6321,53600000.0
2007-04-06 11:01:00,1.6321,1.6322,1.63205,1.6322,252899996.0
2007-04-06 11:02:00,1.6322,1.6322,1.6321,1.6321,76699999.0
2007-04-06 11:03:00,1.6321,1.6321,1.63205,1.63205,58300001.0
2007-04-06 11:04:00,1.6321,1.6321,1.6321,1.6321,12800000.0
2007-04-06 11:05:00,1.63205,1.63205,1.63205,1.63205,4000000.0
2007-04-06 11:06:00,1.632,1.6321,1.632,1.6321,76800000.0
2007-04-06 11:07:00,1.6321,1.6321,1.632,1.632,60000000.0
2007-04-06 11:08:00,1.632,1.6321,1.632,1.6321,52800000.0
2007-04-06 11:09:00,1.63181,1.63195,1.63134,1.63134,385999991.0
2007-04-06 11:10:00,1.6321,1.6321,1.6321,1.6321,44800000.0
2007-04-06 11:11:00,1.6321,1.6321,1.6321,1.6321,9500000.0
2007-04-06 11:12:00,1.63158,1.63191,1.6315,1.63185,403699989.0
2007-04-06 11:13:00,1.6321,1.6321,1.63205,1.6321,42599998.0
2007-04-06 11:14:00,1.6321,1.6321,1.6321,1.6321,4800000.0
2007-04-06 11:15:00,1.63184,1.63199,1.63151,1.63191,1674599997.0
2007-04-06 11:16:00,1.63192,1.63199,1.63157,1.63197,310299995.0
2007-04-06 11:17:00,1.632,1.63201,1.63165,1.63201,983799995.0
2007-04-06 11:18:00,1.63201,1.63201,1.63151,1.63175,1122199985.0
2007-04-06 11:19:00,1.63181,1.632,1.63138,1.63193,1016800006.0
2007-04-06 11:20:00,1.63195,1.63195,1.63143,1.63186,1212500004.0
2007-04-06 11:21:00,1.632,1.632,1.632,1.632,32000000.0
2007-04-06 11:22:00,1.632,1.6321,1.63195,1.632,89100000.0
2007-04-06 11:23:00,1.63195,1.6321,1.63195,1.6321,133499996.0
2007-04-06 11:24:00,1.632,1.632,1.632,1.632,14400000.0
2007-04-06 11:25:00,1.632,1.6321,1.632,1.632,25600000.0
2007-04-06 11:26:00,1.632,1.6321,1.632,1.632,25600000.0
2007-04-06 11:27:00,1.6321,1.6321,1.632,1.632,24000000.0
2007-04-06 11:28:00,1.632,1.632,1.632,1.632,43200000.0
2007-04-06 11:29:00,1.632,1.632,1.632,1.632,57600000.0
2007-04-06 11:30:00,1.63191,1.63208,1.63142,1.6317,476900000.0
2007-04-06 11:31:00,1.63175,1.63211,1.63162,1.63211,498199994.0
2007-04-06 11:32:00,1.63193,1.63206,1.63173,1.63178,542199995.0
2007-04-06 11:33:00,1.632,1.632,1.632,1.632,24000000.0
2007-04-06 11:34:00,1.6321,1.6321,1.6321,1.6321,37600000.0
2007-04-06 11:35:00,1.6319,1.63191,1.63172,1.63191,49300000.0
2007-04-06 11:36:00,1.63189,1.63206,1.6315,1.63195,282100000.0
2007-04-06 11:37:00,1.6321,1.6321,1.6321,1.6321,11200000.0
2007-04-06 11:38:00,1.6321,1.6321,1.63205,1.63205,49500000.0
2007-04-06 11:39:00,1.6321,1.6322,1.6321,1.6322,31200000.0
2007-04-06 11:40:00,1.6322,1.6322,1.63215,1.63215,58299999.0
2007-04-06 11:41:00,1.6322,1.6323,1.6322,1.6322,230400000.0
2007-04-06 11:42:00,1.6322,1.6323,1.63215,1.6323,278700001.0
2007-04-06 11:43:00,1.63218,1.63225,1.63192,1.63215,747099993.0
2007-04-06 11:44:00,1.6323,1.6323,1.6323,1.6323,98400000.0
2007-04-06 11:45:00,1.6323,1.6323,1.6323,1.6323,16800000.0
2007-04-06 11:46:00,1.63192,1.63217,1.63177,1.63213,1346799988.0
2007-04-06 11:47:00,1.6323,1.6323,1.6323,1.6323,8800000.0
2007-04-06 11:48:00,1.6323,1.6323,1.63215,1.63215,88700001.0
2007-04-06 11:49:00,1.63205,1.63209,1.63181,1.63195,299099999.0
2007-04-06 11:50:00,1.6322,1.6322,1.6322,1.6322,8800000.0
2007-04-06 11:51:00,1.6322,1.6322,1.6322,1.6322,17600000.0
2007-04-06 11:52:00,1.6322,1.6322,1.6322,1.6322,4000000.0
2007-04-06 11:53:00,1.6322,1.6322,1.6322,1.6322,36000000.0
2007-04-06 11:54:00,1.6322,1.6322,1.6322,1.6322,38400000.0
2007-04-06 11:55:00,1.6322,1.6322,1.63215,1.63215,67100000.0
2007-04-06 11:56:00,1.6322,1.6322,1.63215,1.6322,33500000.0
2007-04-06 11:57:00,1.6322,1.6322,1.6322,1.6322,8000000.0
2007-04-06 11:58:00,1.6322,1.6322,1.6322,1.6322,5600000.0
2007-04-06 11:59:00,1.6322,1.6322,1.6322,1.6322,22400000.0
2007-04-06 12:00:00,1.6323,1.6323,1.6323,1.6323,18400000.0
2007-04-06 12:01:00,1.6323,1.6323,1.6323,1.6323,22400000.0
2007-04-06 12:02:00,1.6323,1.6323,1.6323,1.6323,27200000.0
2007-04-06 12:03:00,1.6323,1.6323,1.6323,1.6323,36800000.0
2007-04-06 12:04:00,1.6323,1.6323,1.6323,1.6323,47200000.0
2007-04-06 12:05:00,1.6323,1.6323,1.6323,1.6323,14400000.0
2007-04-06 12:06:00,1.6323,1.6325,1.6323,1.6325,140800000.0
2007-04-06 12:07:00,1.6325,1.6325,1.63245,1.63245,90599996.0
2007-04-06 12:08:00,1.6325,1.6326,1.6324,1.6324,107999998.0
2007-04-06 12:09:00,1.6324,1.6325,1.63235,1.63235,60299999.0
2007-04-06 12:10:00,1.6323,1.6323,1.63225,1.63225,33600000.0
2007-04-06 12:11:00,1.63225,1.6323,1.63225,1.63225,109200000.0
2007-04-06 12:12:00,1.6323,1.6323,1.63225,1.6323,74300000.0
2007-04-06 12:13:00,1.6324,1.6324,1.6324,1.6324,28000000.0
2007-04-06 12:14:00,1.63207,1.63219,1.63161,1.63219,1084799977.0
2007-04-06 12:15:00,1.6323,1.6323,1.6323,1.6323,21600000.0
2007-04-06 12:16:00,1.6324,1.6324,1.6323,1.6324,35200000.0
2007-04-06 12:17:00,1.6324,1.6324,1.6323,1.6324,256799994.0
2007-04-06 12:18:00,1.6324,1.6325,1.6324,1.6325,46900000.0
2007-04-06 12:19:00,1.6325,1.6325,1.6325,1.6325,6400000.0
2007-04-06 12:20:00,1.6325,1.6325,1.6325,1.6325,6400000.0
2007-04-06 12:21:00,1.6325,1.6325,1.6325,1.6325,14400000.0
2007-04-06 12:22:00,1.63223,1.63237,1.63175,1.63226,932300005.0
2007-04-06 12:23:00,1.6325,1.6325,1.6324,1.6324,21600000.0
2007-04-06 12:24:00,1.6324,1.6324,1.6324,1.6324,16000000.0
2007-04-06 12:25:00,1.6324,1.6324,1.6324,1.6324,24000000.0
2007-04-06 12:26:00,1.63235,1.63235,1.63235,1.63235,4000000.0
2007-04-06 12:27:00,1.63235,1.63235,1.6322,1.6322,29600000.0
2007-04-06 12:28:00,1.63195,1.63228,1.63124,1.63197,906499997.0
2007-04-06 12:29:00,1.6322,1.6322,1.6322,1.6322,16000000.0
2007-04-06 12:30:00,1.6322,1.6322,1.6322,1.6322,2300000.0
2007-04-06 12:31:00,1.6322,1.6322,1.6322,1.6322,35200000.0
2007-04-06 12:32:00,1.6322,1.6323,1.6322,1.63225,105200000.0
2007-04-06 12:33:00,1.6323,1.6323,1.63215,1.63215,89499998.0
2007-04-06 12:34:00,1.63215,1.6322,1.63215,1.6322,75200002.0
2007-04-06 12:35:00,1.6322,1.6323,1.63215,1.63225,300000003.0
2007-04-06 12:36:00,1.6323,1.6323,1.63215,1.6323,219300002.0
2007-04-06 12:37:00,1.63225,1.6324,1.63225,1.6324,244100002.0
2007-04-06 12:38:00,1.6324,1.6324,1.6324,1.6324,8000000.0
2007-04-06 12:39:00,1.6324,1.6324,1.63235,1.6324,158899998.0
2007-04-06 12:40:00,1.6325,1.6325,1.6322,1.6322,471900003.0
2007-04-06 12:41:00,1.6322,1.6324,1.6322,1.6324,197200000.0
2007-04-06 12:42:00,1.63235,1.63235,1.6323,1.6323,150400000.0
2007-04-06 12:43:00,1.6323,1.6324,1.6323,1.6324,131300000.0
2007-04-06 12:44:00,1.6324,1.6325,1.6323,1.6325,206100004.0
2007-04-06 12:45:00,1.6325,1.6325,1.6325,1.6325,16000000.0
2007-04-06 12:46:00,1.6325,1.6325,1.6325,1.6325,32000000.0
2007-04-06 12:47:00,1.6325,1.6325,1.6324,1.6324,38400000.0
2007-04-06 12:48:00,1.6324,1.6325,1.6324,1.6325,60000000.0
2007-04-06 12:49:00,1.6325,1.6325,1.6325,1.6325,8000000.0
2007-04-06 12:50:00,1.6325,1.6325,1.6325,1.6325,28800000.0
2007-04-06 12:51:00,1.6325,1.6325,1.6325,1.6325,49600000.0
2007-04-06 12:52:00,1.6325,1.6325,1.63245,1.6325,85900000.0
2007-04-06 12:53:00,1.6325,1.6325,1.6325,1.6325,6400000.0
2007-04-06 12:54:00,1.6325,1.6325,1.6325,1.6325,8000000.0
2007-04-06 12:55:00,1.6325,1.6326,1.6325,1.6326,52800000.0
2007-04-06 12:56:00,1.6326,1.6326,1.6326,1.6326,9600000.0
2007-04-06 12:57:00,1.6326,1.6326,1.6325,1.6325,65600000.0
2007-04-06 12:58:00,1.6325,1.6326,1.6325,1.6326,15200000.0
2007-04-06 12:59:00,1.6326,1.6326,1.6325,1.6325,42399999.0
2007-04-06 13:00:00,1.6325,1.6325,1.63245,1.6325,76699998.0
2007-04-06 13:01:00,1.6325,1.6325,1.6325,1.6325,8800000.0
2007-04-06 13:02:00,1.6325,1.6325,1.6325,1.6325,8000000.0
2007-04-06 13:03:00,1.6325,1.6326,1.6325,1.6326,74400000.0
2007-04-06 13:04:00,1.6326,1.6326,1.6326,1.6326,53600000.0
2007-04-06 13:05:00,1.6326,1.6326,1.6326,1.6326,7200000.0
2007-04-06 13:06:00,1.6326,1.6326,1.6325,1.6326,105600000.0
2007-04-06 13:07:00,1.6326,1.6326,1.63245,1.63245,139700002.0
2007-04-06 13:08:00,1.6325,1.6325,1.6325,1.6325,35200000.0
2007-04-06 13:09:00,1.6325,1.6325,1.6325,1.6325,25600000.0
2007-04-06 13:10:00,1.6325,1.6325,1.6325,1.6325,48800000.0
2007-04-06 13:11:00,1.6325,1.6325,1.6325,1.6325,17600000.0
2007-04-06 13:12:00,1.6325,1.6326,1.6325,1.6325,112000001.0
2007-04-06 13:13:00,1.6326,1.6326,1.6326,1.6326,25600000.0
2007-04-06 13:14:00,1.6326,1.6326,1.6325,1.6325,191199999.0
2007-04-06 13:15:00,1.6325,1.6325,1.6325,1.6325,16800000.0
2007-04-06 13:16:00,1.63206,1.6324,1.632,1.63235,748999999.0
2007-04-06 13:17:00,1.6325,1.6325,1.6325,1.6325,8000000.0
2007-04-06 13:18:00,1.6325,1.6325,1.6325,1.6325,22400000.0
2007-04-06 13:19:00,1.6325,1.6325,1.6325,1.6325,49600000.0
2007-04-06 13:20:00,1.6322,1.63227,1.63166,1.63227,1110999992.0
2007-04-06 13:21:00,1.6325,1.6325,1.6325,1.6325,24800000.0
2007-04-06 13:22:00,1.63197,1.63239,1.63175,1.63175,459199995.0
2007-04-06 13:23:00,1.6325,1.6325,1.6325,1.6325,6400000.0
2007-04-06 13:24:00,1.6325,1.6325,1.6325,1.6325,22400000.0
2007-04-06 13:25:00,1.6325,1.6325,1.6325,1.6325,6400000.0
2007-04-06 13:26:00,1.63225,1.63233,1.63189,1.63227,522200005.0
2007-04-06 13:27:00,1.6325,1.6325,1.6325,1.6325,6400000.0
2007-04-06 13:28:00,1.6325,1.6325,1.6325,1.6325,16800000.0
2007-04-06 13:29:00,1.6325,1.6325,1.63245,1.6325,52800000.0
2007-04-06 13:30:00,1.6325,1.6325,1.63245,1.6325,69600000.0
2007-04-06 13:31:00,1.63245,1.6325,1.63245,1.6325,64300002.0
2007-04-06 13:32:00,1.6325,1.6325,1.63245,1.63245,242599998.0
2007-04-06 13:33:00,1.6325,1.6325,1.6325,1.6325,5500000.0
2007-04-06 13:34:00,1.6325,1.6325,1.6323,1.6324,128800000.0
2007-04-06 13:35:00,1.6324,1.6324,1.6324,1.6324,50400000.0
2007-04-06 13:36:00,1.6324,1.6324,1.63235,1.6324,83099998.0
2007-04-06 13:37:00,1.6324,1.6324,1.6324,1.6324,23200000.0
2007-04-06 13:39:00,1.6324,1.6324,1.6324,1.6324,32000000.0
2007-04-06 13:40:00,1.6324,1.6324,1.63235,1.6324,185899997.0
2007-04-06 13:41:00,1.6324,1.6325,1.6324,1.6325,57600000.0
2007-04-06 13:42:00,1.6325,1.6326,1.6325,1.6326,16800000.0
2007-04-06 13:44:00,1.63215,1.63241,1.63198,1.63234,1189099991.0
2007-04-06 13:45:00,1.6326,1.6326,1.6326,1.6326,9600000.0
2007-04-06 13:46:00,1.63235,1.63251,1.63204,1.63204,503599996.0
2007-04-06 13:47:00,1.6326,1.6326,1.63255,1.63255,25500000.0
2007-04-06 13:48:00,1.6326,1.6326,1.6326,1.6326,7200000.0
2007-04-06 13:49:00,1.6326,1.6326,1.6326,1.6326,8800000.0
2007-04-06 13:50:00,1.6326,1.6326,1.63235,1.6325,108299999.0
2007-04-06 13:51:00,1.63245,1.6326,1.63245,1.6326,92100000.0
2007-04-06 13:52:00,1.6325,1.6325,1.63245,1.6325,112699998.0
2007-04-06 13:53:00,1.6325,1.6327,1.6325,1.6327,118300000.0
2007-04-06 13:54:00,1.6327,1.6328,1.6327,1.6327,88800000.0
2007-04-06 13:55:00,1.6327,1.6327,1.6327,1.6327,88000000.0
2007-04-06 13:56:00,1.6327,1.6328,1.6326,1.6327,319199997.0
2007-04-06 13:57:00,1.6327,1.6327,1.6323,1.6323,128200000.0
2007-04-06 13:58:00,1.6323,1.6325,1.6321,1.6322,234900000.0
2007-04-06 13:59:00,1.6322,1.6322,1.6321,1.6322,156000001.0
2007-04-06 14:00:00,1.6322,1.6325,1.63205,1.63245,464599996.0
2007-04-06 14:01:00,1.63245,1.6326,1.63245,1.6326,157199999.0
2007-04-06 14:02:00,1.6325,1.6326,1.6325,1.6325,80700000.0
2007-04-06 14:03:00,1.6319,1.63244,1.6319,1.63221,348400000.0
2007-04-06 14:04:00,1.63221,1.63257,1.63187,1.63235,669199994.0
2007-04-06 14:05:00,1.6326,1.6326,1.6326,1.6326,59200000.0
2007-04-06 14:06:00,1.6326,1.6326,1.63255,1.6326,201000001.0
2007-04-06 14:07:00,1.6326,1.6326,1.6325,1.6326,202899997.0
2007-04-06 14:08:00,1.6326,1.6326,1.6326,1.6326,45400000.0
2007-04-06 14:09:00,1.6326,1.6326,1.6326,1.6326,4000000.0
2007-04-06 14:10:00,1.63211,1.63242,1.63205,1.63205,671499990.0
2007-04-06 14:11:00,1.6326,1.6326,1.63255,1.63255,35100000.0
2007-04-06 14:12:00,1.6326,1.6327,1.6326,1.6327,25600000.0
2007-04-06 14:13:00,1.63265,1.6327,1.63255,1.63255,234000002.0
2007-04-06 14:14:00,1.6326,1.6326,1.63245,1.63245,82900000.0
2007-04-06 14:15:00,1.6324,1.6325,1.6323,1.63235,233699998.0
2007-04-06 14:16:00,1.6324,1.6325,1.63235,1.6325,84999999.0
2007-04-06 14:17:00,1.6325,1.6326,1.6325,1.6326,211200000.0
2007-04-06 14:18:00,1.6326,1.6326,1.63225,1.6323,168800000.0
2007-04-06 14:19:00,1.6324,1.6324,1.63215,1.63225,304800001.0
2007-04-06 14:20:00,1.63225,1.6327,1.63225,1.6326,661799998.0
2007-04-06 14:21:00,1.6326,1.6327,1.6326,1.6327,173600000.0
2007-04-06 14:22:00,1.6327,1.6327,1.6326,1.6326,269600002.0
2007-04-06 14:23:00,1.6326,1.6326,1.6325,1.6325,177600001.0
2007-04-06 14:24:00,1.6326,1.6327,1.63245,1.6325,225599996.0
2007-04-06 14:25:00,1.6325,1.6328,1.6325,1.6327,271900000.0
2007-04-06 14:26:00,1.6327,1.6328,1.6326,1.6328,474699994.0
2007-04-06 14:27:00,1.6328,1.6329,1.6325,1.63265,545099998.0
2007-04-06 14:28:00,1.6327,1.6327,1.63185,1.6324,567099999.0
2007-04-06 14:29:00,1.63255,1.63282,1.632,1.6324,177100000.0
2007-04-06 14:30:00,1.63245,1.63385,1.63233,1.6329,824900008.0
2007-04-06 14:31:00,1.63295,1.6338,1.6328,1.6328,617100001.0
2007-04-06 14:32:00,1.6328,1.6333,1.6328,1.6332,584900001.0
2007-04-06 14:33:00,1.6332,1.6341,1.6332,1.63355,285399999.0
2007-04-06 14:34:00,1.63355,1.6336,1.6328,1.6329,1081300000.0
2007-04-06 14:35:00,1.63285,1.6331,1.63265,1.6331,685900000.0
2007-04-06 14:36:00,1.6331,1.6335,1.6329,1.6333,431500000.0
2007-04-06 14:37:00,1.6333,1.6335,1.63325,1.6334,176499999.0
2007-04-06 14:38:00,1.6334,1.6337,1.6333,1.6335,362200000.0
2007-04-06 14:39:00,1.6335,1.6336,1.63345,1.6336,143200000.0
2007-04-06 14:40:00,1.6336,1.634,1.6334,1.63395,739000002.0
2007-04-06 14:41:00,1.6338,1.6341,1.6337,1.6338,361300000.0
2007-04-06 14:42:00,1.6337,1.6338,1.63345,1.6336,478400002.0
2007-04-06 14:43:00,1.63365,1.634,1.63355,1.6336,699500002.0
2007-04-06 14:44:00,1.6338,1.6339,1.6335,1.6336,339200000.0
2007-04-06 14:45:00,1.6336,1.634,1.6336,1.63375,791400001.0
2007-04-06 14:46:00,1.6337,1.6345,1.6337,1.6345,385800000.0
2007-04-06 14:47:00,1.6345,1.6345,1.63385,1.634,431800002.0
2007-04-06 14:48:00,1.6339,1.6344,1.6339,1.6343,737300001.0
2007-04-06 14:49:00,1.6343,1.6344,1.63395,1.6343,1494800008.0
2007-04-06 14:50:00,1.6343,1.6344,1.6342,1.6342,480700001.0
2007-04-06 14:51:00,1.6342,1.6343,1.634,1.63405,333999999.0
2007-04-06 14:52:00,1.6341,1.6341,1.63375,1.63375,586099997.0
2007-04-06 14:53:00,1.63375,1.63395,1.6337,1.63395,811799997.0
2007-04-06 14:54:00,1.63395,1.6342,1.6339,1.634,257600001.0
2007-04-06 14:55:00,1.634,1.634,1.63365,1.6337,587600001.0
2007-04-06 14:56:00,1.63365,1.6338,1.6335,1.6337,392600001.0
2007-04-06 14:57:00,1.6337,1.6337,1.63355,1.6336,179100000.0
2007-04-06 14:58:00,1.6337,1.6337,1.63355,1.6336,238900002.0
2007-04-06 14:59:00,1.6336,1.6338,1.63345,1.6338,357200001.0
2007-04-06 15:00:00,1.6338,1.6346,1.6338,1.6344,800000004.0
2007-04-06 15:01:00,1.6343,1.6345,1.63425,1.6343,364700000.0
2007-04-06 15:02:00,1.6343,1.6346,1.6343,1.6343,251000000.0
2007-04-06 15:03:00,1.6343,1.6343,1.6339,1.634,398400003.0
2007-04-06 15:04:00,1.634,1.634,1.63375,1.6339,346099998.0
2007-04-06 15:05:00,1.6339,1.634,1.63385,1.6339,395200003.0
2007-04-06 15:06:00,1.6339,1.634,1.6338,1.6339,167100000.0
2007-04-06 15:07:00,1.6339,1.6342,1.6338,1.6341,141600000.0
2007-04-06 15:08:00,1.6341,1.6342,1.6341,1.6341,97500000.0
2007-04-06 15:09:00,1.6342,1.6343,1.6341,1.6343,162400000.0
2007-04-06 15:10:00,1.6343,1.6343,1.6341,1.6342,124000000.0
2007-04-06 15:11:00,1.6342,1.6342,1.6339,1.6339,83100000.0
2007-04-06 15:12:00,1.6339,1.6339,1.63345,1.6336,506999999.0
2007-04-06 15:13:00,1.6336,1.6337,1.63345,1.6335,564699998.0
2007-04-06 15:14:00,1.6335,1.6338,1.6333,1.6335,644000004.0
2007-04-06 15:15:00,1.6336,1.6338,1.6335,1.6338,276800000.0
2007-04-06 15:16:00,1.6338,1.6338,1.6336,1.6337,74500000.0
2007-04-06 15:17:00,1.6337,1.6337,1.6335,1.6335,219200002.0
2007-04-06 15:18:00,1.6335,1.6336,1.6335,1.6336,115200000.0
2007-04-06 15:19:00,1.6336,1.6336,1.6335,1.6336,157100003.0
2007-04-06 15:20:00,1.6336,1.6336,1.6335,1.6335,16800000.0
2007-04-06 15:21:00,1.63345,1.6336,1.63345,1.6336,187400000.0
2007-04-06 15:22:00,1.6337,1.6337,1.6337,1.6337,68800000.0
2007-04-06 15:23:00,1.6337,1.6341,1.6337,1.63405,297500000.0
2007-04-06 15:24:00,1.6341,1.6343,1.634,1.6342,662099996.0
2007-04-06 15:25:00,1.6342,1.6343,1.63415,1.6342,349400004.0
2007-04-06 15:26:00,1.6343,1.6343,1.63415,1.63415,378499999.0
2007-04-06 15:27:00,1.63415,1.6342,1.63415,1.63415,105399998.0
2007-04-06 15:28:00,1.6341,1.6342,1.63395,1.6341,338900004.0
2007-04-06 15:29:00,1.634,1.6341,1.634,1.634,71200000.0
2007-04-06 15:30:00,1.6339,1.634,1.63375,1.63375,190599999.0
2007-04-06 15:31:00,1.6338,1.6338,1.63375,1.6338,315199992.0
2007-04-06 15:32:00,1.6339,1.6343,1.6339,1.63415,316299999.0
2007-04-06 15:33:00,1.63415,1.6343,1.63415,1.6342,316099999.0
2007-04-06 15:34:00,1.6342,1.6342,1.6341,1.6341,90100000.0
2007-04-06 15:35:00,1.6341,1.6342,1.6341,1.6341,47200000.0
2007-04-06 15:36:00,1.6341,1.6342,1.634,1.634,123200000.0
2007-04-06 15:37:00,1.634,1.6341,1.6339,1.6339,282500002.0
2007-04-06 15:38:00,1.6339,1.6339,1.63385,1.63385,420399997.0
2007-04-06 15:39:00,1.6339,1.634,1.6339,1.634,199300000.0
2007-04-06 15:40:00,1.634,1.634,1.63395,1.63395,132500000.0
2007-04-06 15:41:00,1.63395,1.634,1.6338,1.6339,344500000.0
2007-04-06 15:42:00,1.6339,1.634,1.6339,1.634,239900000.0
2007-04-06 15:43:00,1.634,1.6341,1.6339,1.634,108800000.0
2007-04-06 15:44:00,1.6341,1.6341,1.63395,1.634,121899999.0
2007-04-06 15:45:00,1.634,1.6341,1.634,1.634,63200000.0
2007-04-06 15:46:00,1.634,1.6341,1.63395,1.634,250899999.0
2007-04-06 15:47:00,1.634,1.6341,1.6339,1.634,166400000.0
2007-04-06 15:48:00,1.634,1.634,1.63385,1.63385,229699995.0
2007-04-06 15:49:00,1.63385,1.6339,1.63385,1.6339,190499996.0
2007-04-06 15:50:00,1.6339,1.6339,1.6339,1.6339,21600000.0
2007-04-06 15:51:00,1.634,1.634,1.6339,1.6339,58800000.0
2007-04-06 15:52:00,1.6339,1.6339,1.6339,1.6339,6400000.0
2007-04-06 15:53:00,1.6339,1.6341,1.6339,1.6341,77599998.0
2007-04-06 15:54:00,1.6342,1.6342,1.634,1.6341,127200000.0
2007-04-06 15:55:00,1.6341,1.6341,1.63395,1.634,97600000.0
2007-04-06 15:56:00,1.634,1.634,1.63385,1.6339,275600001.0
2007-04-06 15:57:00,1.634,1.634,1.6336,1.6336,358500000.0
2007-04-06 15:58:00,1.63375,1.6338,1.6337,1.6337,309600000.0
2007-04-06 15:59:00,1.63375,1.63385,1.6336,1.63385,298900002.0
2007-04-06 16:00:00,1.63385,1.6339,1.6336,1.6337,133400001.0
2007-04-06 16:01:00,1.6337,1.6337,1.63355,1.6337,143400000.0
2007-04-06 16:02:00,1.6337,1.6337,1.63355,1.6337,156000000.0
2007-04-06 16:03:00,1.6337,1.6337,1.6335,1.6336,193899998.0
2007-04-06 16:04:00,1.63355,1.6338,1.63345,1.63355,380599997.0
2007-04-06 16:05:00,1.63355,1.6337,1.6335,1.6336,294500000.0
2007-04-06 16:06:00,1.6336,1.6337,1.6335,1.6336,252200001.0
2007-04-06 16:07:00,1.6336,1.6336,1.6336,1.6336,109600000.0
2007-04-06 16:08:00,1.6336,1.6336,1.63345,1.63345,243899999.0
2007-04-06 16:09:00,1.63345,1.6336,1.6334,1.6335,178399999.0
2007-04-06 16:10:00,1.6335,1.6336,1.6335,1.6336,54100000.0
2007-04-06 16:11:00,1.6336,1.6338,1.6336,1.6338,75300000.0
2007-04-06 16:12:00,1.63375,1.6339,1.63365,1.6337,168200000.0
2007-04-06 16:13:00,1.6337,1.6338,1.6337,1.6337,64800000.0
2007-04-06 16:14:00,1.6336,1.6336,1.63345,1.63345,176200000.0
2007-04-06 16:15:00,1.63345,1.6336,1.63335,1.6335,109600001.0
2007-04-06 16:16:00,1.63345,1.6335,1.6334,1.6335,66700001.0
2007-04-06 16:17:00,1.6335,1.6335,1.6334,1.63345,106300002.0
2007-04-06 16:18:00,1.63345,1.6336,1.63335,1.6335,198099997.0
2007-04-06 16:19:00,1.6335,1.6335,1.6334,1.6335,92000000.0
2007-04-06 16:20:00,1.6335,1.6336,1.6335,1.6336,22400000.0
2007-04-06 16:21:00,1.6335,1.6336,1.63345,1.6335,92600000.0
2007-04-06 16:22:00,1.6335,1.6335,1.63345,1.63345,12800000.0
2007-04-06 16:23:00,1.63345,1.6337,1.63345,1.6337,51700000.0
2007-04-06 16:24:00,1.63365,1.6337,1.63355,1.63355,75399998.0
2007-04-06 16:25:00,1.6336,1.6336,1.6335,1.6336,86600001.0
2007-04-06 16:26:00,1.6336,1.6336,1.6336,1.6336,31200000.0
2007-04-06 16:28:00,1.6337,1.6339,1.6336,1.63375,222700003.0
2007-04-06 16:29:00,1.63375,1.6338,1.6336,1.6338,60400000.0
2007-04-06 16:30:00,1.6338,1.6338,1.63355,1.63355,58400000.0
2007-04-06 16:31:00,1.63355,1.6336,1.63355,1.6336,10400000.0
2007-04-06 16:32:00,1.6336,1.6337,1.6336,1.6337,63200000.0
2007-04-06 16:33:00,1.6336,1.6336,1.63355,1.63355,36700000.0
2007-04-06 16:34:00,1.63355,1.6336,1.63345,1.63355,268700001.0
2007-04-06 16:35:00,1.6335,1.6336,1.63345,1.6336,203899999.0
2007-04-06 16:36:00,1.6335,1.6337,1.63345,1.6336,248700001.0
2007-04-06 16:37:00,1.6335,1.63365,1.6335,1.6336,70799999.0
2007-04-06 16:38:00,1.6336,1.6336,1.6335,1.6336,32100000.0
2007-04-06 16:39:00,1.6336,1.6336,1.6336,1.6336,800000.0
2007-04-06 16:40:00,1.6336,1.6336,1.63345,1.63355,174899999.0
2007-04-06 16:41:00,1.6336,1.6336,1.6335,1.6336,146200000.0
2007-04-06 16:42:00,1.63337,1.63346,1.63292,1.63292,839499994.0
2007-04-06 16:43:00,1.6336,1.6336,1.63355,1.6336,11200000.0
2007-04-06 16:44:00,1.6336,1.6336,1.6335,1.6336,124000000.0
2007-04-06 16:45:00,1.6336,1.6336,1.6335,1.6336,32800000.0
2007-04-06 16:46:00,1.6336,1.6336,1.6335,1.6335,34400000.0
2007-04-06 16:47:00,1.6335,1.6336,1.63345,1.63355,108100001.0
2007-04-06 16:48:00,1.6336,1.6336,1.63355,1.6336,13400000.0
2007-04-06 16:49:00,1.6336,1.6336,1.6336,1.6336,9600000.0
2007-04-06 16:50:00,1.6336,1.6336,1.6336,1.6336,5600000.0
2007-04-06 16:51:00,1.6336,1.6336,1.6336,1.6336,6400000.0
2007-04-06 16:52:00,1.6335,1.6336,1.6335,1.6336,9600000.0
2007-04-06 16:54:00,1.63344,1.63345,1.63316,1.63316,177399996.0
2007-04-06 16:55:00,1.6335,1.6336,1.6335,1.6336,8800000.0
2007-04-06 16:56:00,1.6336,1.6336,1.6336,1.6336,3200000.0
2007-04-06 16:57:00,1.6335,1.6336,1.6335,1.6336,24800000.0
2007-04-06 16:58:00,1.6336,1.6336,1.6336,1.6336,14400000.0
2007-04-06 16:59:00,1.6336,1.6336,1.6335,1.6336,9600000.0
2007-04-06 17:00:00,1.6336,1.6337,1.63355,1.6337,150599998.0
2007-04-06 17:01:00,1.6337,1.6337,1.6336,1.6337,15600000.0
2007-04-06 17:02:00,1.6336,1.6337,1.6336,1.6337,32000000.0
2007-04-06 17:03:00,1.6337,1.6337,1.6337,1.6337,3200000.0
2007-04-06 17:04:00,1.6338,1.6338,1.6336,1.6336,52000000.0
2007-04-06 17:05:00,1.6336,1.6336,1.6336,1.6336,4000000.0
2007-04-06 17:06:00,1.6336,1.6336,1.6336,1.6336,2400000.0
2007-04-06 17:07:00,1.63351,1.63359,1.63291,1.63346,919299994.0
2007-04-06 17:08:00,1.63353,1.63353,1.63311,1.6333,749899992.0
2007-04-06 17:09:00,1.6336,1.6336,1.6336,1.6336,7200000.0
2007-04-06 17:10:00,1.6336,1.6336,1.6336,1.6336,13600000.0
2007-04-06 17:11:00,1.6337,1.6337,1.6336,1.6336,25600000.0
2007-04-06 17:12:00,1.6336,1.6337,1.63355,1.63355,40700000.0
2007-04-06 17:13:00,1.6336,1.6336,1.6336,1.6336,18400000.0
2007-04-06 17:14:00,1.6336,1.6336,1.6336,1.6336,4000000.0
2007-04-06 17:15:00,1.6336,1.6336,1.6336,1.6336,8000000.0
2007-04-06 17:16:00,1.6336,1.6336,1.6336,1.6336,17600000.0
2007-04-06 17:17:00,1.63345,1.63356,1.63316,1.63341,854999999.0
2007-04-06 17:18:00,1.6336,1.6336,1.6335,1.6336,57700000.0
2007-04-06 17:19:00,1.6336,1.6336,1.6336,1.6336,5600000.0
2007-04-06 17:20:00,1.63302,1.63338,1.63295,1.63329,156899997.0
2007-04-06 17:21:00,1.6337,1.6337,1.63355,1.63355,68700000.0
2007-04-06 17:22:00,1.6336,1.6336,1.63355,1.63355,29500000.0
2007-04-06 17:23:00,1.63355,1.6336,1.63355,1.63355,40600000.0
2007-04-06 17:24:00,1.63355,1.6336,1.63355,1.63355,66800000.0
2007-04-06 17:25:00,1.6334,1.6334,1.63311,1.63329,78900000.0
2007-04-06 17:26:00,1.6336,1.6336,1.63345,1.63345,93999998.0
2007-04-06 17:27:00,1.63345,1.6335,1.63345,1.6335,17500000.0
2007-04-06 17:28:00,1.63305,1.6333,1.63289,1.63313,294699991.0
2007-04-06 17:29:00,1.6335,1.6335,1.63345,1.63345,21500000.0
2007-04-06 17:30:00,1.6335,1.6335,1.63345,1.6335,28700000.0
2007-04-06 17:31:00,1.6335,1.6335,1.6335,1.6335,16800000.0
2007-04-06 17:32:00,1.63299,1.63332,1.63281,1.63332,511300004.0
2007-04-06 17:33:00,1.63324,1.63338,1.63297,1.63325,1468500001.0
2007-04-06 17:34:00,1.6334,1.6335,1.6334,1.6335,13200000.0
2007-04-06 17:35:00,1.6331,1.63332,1.63294,1.63305,649199999.0
2007-04-06 17:36:00,1.6335,1.6336,1.63345,1.6335,62700002.0
2007-04-06 17:37:00,1.6335,1.6336,1.63345,1.6335,86600000.0
2007-04-06 17:38:00,1.6336,1.6336,1.6335,1.6335,23200000.0
2007-04-06 17:39:00,1.6335,1.6336,1.6335,1.6336,24500000.0
2007-04-06 17:40:00,1.6336,1.6336,1.6335,1.6336,10100000.0
2007-04-06 17:41:00,1.63318,1.63347,1.63276,1.63345,188400001.0
2007-04-06 17:42:00,1.6336,1.6336,1.6336,1.6336,1600000.0
2007-04-06 17:43:00,1.6335,1.6336,1.6335,1.6336,28300000.0
2007-04-06 17:44:00,1.63318,1.63343,1.6331,1.63334,261099999.0
2007-04-06 17:45:00,1.63321,1.63331,1.63299,1.63331,732399999.0
2007-04-06 17:46:00,1.63322,1.63333,1.63296,1.63296,1121399990.0
2007-04-06 17:47:00,1.6335,1.6336,1.6335,1.6336,9600000.0
2007-04-06 17:48:00,1.63336,1.63348,1.63304,1.63318,569099997.0
2007-04-06 17:49:00,1.63333,1.63345,1.63281,1.63338,326299992.0
2007-04-06 17:50:00,1.6335,1.6336,1.6335,1.6336,20800000.0
2007-04-06 17:51:00,1.6332,1.63338,1.63285,1.63323,936100003.0
2007-04-06 17:52:00,1.6335,1.6336,1.6335,1.6336,14400000.0
2007-04-06 17:53:00,1.63335,1.63339,1.63278,1.63315,987099980.0
2007-04-06 17:54:00,1.6335,1.6335,1.6335,1.6335,13600000.0
2007-04-06 17:55:00,1.6335,1.6335,1.6335,1.6335,21600000.0
2007-04-06 17:56:00,1.6335,1.6336,1.6335,1.6336,9600000.0
2007-04-06 17:57:00,1.63312,1.63348,1.63302,1.63334,802299996.0
2007-04-06 17:58:00,1.63305,1.63347,1.63284,1.63332,1298999993.0
2007-04-06 17:59:00,1.6336,1.6336,1.63345,1.63345,103200000.0
2007-04-06 18:00:00,1.6336,1.6336,1.6335,1.6336,86200002.0
2007-04-06 18:02:00,1.6336,1.6336,1.6336,1.6336,1600000.0
2007-04-06 18:03:00,1.63334,1.63344,1.63284,1.63333,1333799978.0
2007-04-06 18:04:00,1.6335,1.6336,1.6335,1.6336,9600000.0
2007-04-06 18:05:00,1.6335,1.6336,1.6335,1.6336,5600000.0
2007-04-06 18:06:00,1.63284,1.63346,1.63284,1.63315,1539499988.0
2007-04-06 18:07:00,1.63322,1.63343,1.63276,1.63299,1200699996.0
2007-04-06 18:08:00,1.63324,1.63334,1.63282,1.6329,640199994.0
2007-04-06 18:09:00,1.63327,1.6334,1.63291,1.63339,1442299996.0
2007-04-06 18:10:00,1.63342,1.63342,1.63277,1.63298,2010499979.0
2007-04-06 18:11:00,1.6335,1.6336,1.6335,1.6336,14400000.0
2007-04-06 18:12:00,1.6335,1.6336,1.6334,1.6336,75999998.0
2007-04-06 18:13:00,1.63335,1.6334,1.63295,1.63327,1685899992.0
2007-04-06 18:14:00,1.63333,1.63342,1.63261,1.63261,1888599986.0
2007-04-06 18:15:00,1.6335,1.6336,1.6335,1.6336,9600000.0
2007-04-06 18:16:00,1.6336,1.6336,1.6336,1.6336,1000000.0
2007-04-06 18:17:00,1.63318,1.6334,1.63314,1.63314,1191999990.0
2007-04-06 18:18:00,1.63285,1.63345,1.63281,1.63345,2100199985.0
2007-04-06 18:19:00,1.63287,1.63342,1.63278,1.63342,1795699993.0
2007-04-06 18:20:00,1.63327,1.63348,1.63301,1.63318,949899987.0
2007-04-06 18:21:00,1.63339,1.63339,1.63261,1.63285,800399998.0
2007-04-06 18:22:00,1.63289,1.63318,1.63279,1.63313,297199998.0
2007-04-06 18:23:00,1.6335,1.6336,1.6335,1.6336,15200000.0
2007-04-06 18:24:00,1.63343,1.63344,1.63282,1.63316,410099995.0
2007-04-06 18:25:00,1.6335,1.6336,1.6335,1.6336,5600000.0
2007-04-06 18:26:00,1.6336,1.6336,1.6336,1.6336,4800000.0
2007-04-06 18:27:00,1.63334,1.63357,1.6332,1.6332,676599980.0
2007-04-06 18:28:00,1.63318,1.63338,1.63318,1.63338,846599978.0
2007-04-06 18:29:00,1.6336,1.6336,1.6336,1.6336,3200000.0
2007-04-06 18:30:00,1.63314,1.63344,1.63265,1.63313,682400002.0
2007-04-06 18:31:00,1.63342,1.63348,1.63278,1.63332,444199997.0
2007-04-06 18:32:00,1.63347,1.63359,1.63314,1.63314,257899998.0
2007-04-06 18:33:00,1.63333,1.63343,1.63275,1.63307,623999995.0
2007-04-06 18:34:00,1.6336,1.6336,1.6336,1.6336,5900000.0
2007-04-06 18:35:00,1.63313,1.63348,1.63303,1.6333,411399996.0
2007-04-06 18:36:00,1.63341,1.63342,1.63291,1.63342,467199996.0
2007-04-06 18:37:00,1.6335,1.6335,1.63284,1.63331,344000000.0
2007-04-06 18:38:00,1.63323,1.63335,1.6328,1.6328,298299999.0
2007-04-06 18:39:00,1.63278,1.63346,1.63264,1.63288,466200003.0
2007-04-06 18:40:00,1.633,1.63341,1.63278,1.6332,426199996.0
2007-04-06 18:41:00,1.6333,1.63332,1.63283,1.63324,187899999.0
2007-04-06 18:42:00,1.6336,1.6336,1.6336,1.6336,4800000.0
2007-04-06 18:43:00,1.63343,1.63349,1.63318,1.63318,208499999.0
2007-04-06 18:44:00,1.6335,1.6336,1.6334,1.6336,26400000.0
2007-04-06 18:45:00,1.63333,1.63347,1.63301,1.63338,831900000.0
2007-04-06 18:46:00,1.63335,1.63337,1.63297,1.6332,609599994.0
2007-04-06 18:47:00,1.63347,1.63347,1.6328,1.63317,1091499995.0
2007-04-06 18:48:00,1.63314,1.63324,1.63291,1.63296,155500000.0
2007-04-06 18:49:00,1.63328,1.63328,1.63282,1.63308,694700006.0
2007-04-06 18:50:00,1.63331,1.63331,1.63279,1.63316,998200007.0
2007-04-06 18:51:00,1.6336,1.6337,1.6336,1.6336,7200000.0
2007-04-06 18:52:00,1.63351,1.63351,1.63326,1.63347,968699991.0
2007-04-06 18:53:00,1.63347,1.63347,1.63331,1.63335,298899996.0
2007-04-06 18:54:00,1.6331,1.63345,1.6331,1.63332,646499997.0
2007-04-06 18:55:00,1.63354,1.63354,1.63294,1.63342,323899995.0
2007-04-06 18:56:00,1.6336,1.6336,1.6335,1.6335,42400000.0
2007-04-06 18:57:00,1.63349,1.6335,1.63283,1.63348,901900008.0
2007-04-06 18:58:00,1.6335,1.6336,1.6335,1.6335,36799998.0
2007-04-06 18:59:00,1.6336,1.6337,1.6335,1.6337,22400000.0
2007-04-06 19:00:00,1.6336,1.6336,1.6336,1.6336,4800000.0
2007-04-06 19:01:00,1.6336,1.63385,1.63355,1.6336,24800000.0
2007-04-06 19:02:00,1.6336,1.6336,1.6336,1.6336,71200000.0
2007-04-06 19:03:00,1.63365,1.63365,1.63365,1.63365,66400000.0
2007-04-06 19:04:00,1.6336,1.63365,1.6336,1.63365,72000000.0
2007-04-06 19:05:00,1.63351,1.63352,1.63318,1.63346,782899985.0
2007-04-06 19:06:00,1.63365,1.63365,1.63365,1.63365,56800000.0
2007-04-06 19:07:00,1.63365,1.63365,1.6336,1.6336,40800000.0
2007-04-06 19:08:00,1.63353,1.63358,1.63321,1.63347,1055299997.0
2007-04-06 19:09:00,1.63365,1.63365,1.63365,1.63365,25600000.0
2007-04-06 19:10:00,1.63365,1.63365,1.63355,1.6336,97899998.0
2007-04-06 19:11:00,1.6333,1.63348,1.63286,1.63307,1439999988.0
2007-04-06 19:12:00,1.6336,1.63375,1.6336,1.63375,70300000.0
2007-04-06 19:13:00,1.6338,1.6339,1.6337,1.6338,116700000.0
2007-04-06 19:14:00,1.63375,1.6339,1.63375,1.6339,125500000.0
2007-04-06 19:15:00,1.6339,1.6339,1.6339,1.6339,1600000.0
2007-04-06 19:16:00,1.63377,1.63377,1.63329,1.6334,429900001.0
2007-04-06 19:17:00,1.63358,1.63382,1.63346,1.63356,297600000.0
2007-04-06 19:18:00,1.63381,1.63381,1.6331,1.63363,662499995.0
2007-04-06 19:19:00,1.6336,1.63385,1.6333,1.63355,1226899993.0
2007-04-06 19:20:00,1.6338,1.6338,1.633,1.63379,1179300002.0
2007-04-06 19:21:00,1.63365,1.63371,1.63343,1.63368,654999992.0
2007-04-06 19:22:00,1.63371,1.63383,1.63368,1.63383,1792299993.0
2007-04-06 19:23:00,1.634,1.634,1.6339,1.634,11200000.0
2007-04-06 19:24:00,1.6338,1.6338,1.63351,1.6336,976699957.0
2007-04-06 19:25:00,1.6341,1.6341,1.634,1.634,8900000.0
2007-04-06 19:26:00,1.6339,1.6339,1.63385,1.6339,41100000.0
2007-04-06 19:27:00,1.634,1.634,1.63385,1.6339,195100000.0
2007-04-06 19:28:00,1.63385,1.63385,1.63385,1.63385,33500000.0
2007-04-06 19:29:00,1.63386,1.6339,1.63367,1.63367,466999999.0
2007-04-06 19:30:00,1.63385,1.63385,1.63375,1.63375,48800000.0
2007-04-06 19:31:00,1.63375,1.6338,1.63375,1.6338,43200000.0
2007-04-06 19:32:00,1.6338,1.63385,1.63375,1.63375,116100000.0
2007-04-06 19:33:00,1.6336,1.63369,1.63301,1.63358,1456300001.0
2007-04-06 19:34:00,1.6338,1.6338,1.6338,1.6338,36800000.0
2007-04-06 19:35:00,1.6338,1.6338,1.6338,1.6338,18400000.0
2007-04-06 19:36:00,1.6338,1.6338,1.6338,1.6338,1600000.0
2007-04-06 19:37:00,1.63375,1.6338,1.63375,1.6338,62200000.0
2007-04-06 19:38:00,1.63375,1.6338,1.63375,1.6338,35100000.0
2007-04-06 19:39:00,1.63313,1.63361,1.63313,1.63327,405599999.0
2007-04-06 19:40:00,1.63368,1.63372,1.63351,1.63372,866799990.0
2007-04-06 19:41:00,1.63352,1.63363,1.6332,1.63363,750299992.0
2007-04-06 19:42:00,1.63375,1.6338,1.63375,1.6338,46200000.0
2007-04-06 19:43:00,1.63357,1.63368,1.63355,1.63367,901799999.0
2007-04-06 19:44:00,1.63346,1.63364,1.63346,1.63364,391699999.0
2007-04-06 19:45:00,1.63358,1.63358,1.63285,1.63285,887600005.0
2007-04-06 19:46:00,1.63328,1.6336,1.63323,1.63353,337900000.0
2007-04-06 19:47:00,1.63369,1.63373,1.63313,1.63349,595799995.0
2007-04-06 19:48:00,1.6339,1.6339,1.63375,1.6339,91000000.0
2007-04-06 19:49:00,1.63373,1.63373,1.63317,1.63331,257499993.0
2007-04-06 19:50:00,1.63366,1.63387,1.6334,1.63387,376199996.0
2007-04-06 19:51:00,1.6338,1.6339,1.6338,1.6339,18399999.0
2007-04-06 19:52:00,1.63358,1.63388,1.63331,1.63344,539900002.0
2007-04-06 19:53:00,1.63337,1.63358,1.63322,1.63338,134899999.0
2007-04-06 19:54:00,1.63346,1.63376,1.63317,1.63335,263199999.0
2007-04-06 19:55:00,1.6338,1.6339,1.6338,1.6339,24500000.0
2007-04-06 19:56:00,1.63338,1.63347,1.63335,1.63345,1040299980.0
2007-04-06 19:57:00,1.6338,1.6339,1.6338,1.6339,45600000.0
2007-04-06 19:58:00,1.63353,1.63375,1.63352,1.63353,1328699994.0
2007-04-06 19:59:00,1.63361,1.63377,1.63352,1.63369,883499998.0
2007-04-06 20:00:00,1.6338,1.6339,1.6338,1.6339,6700000.0
2007-04-06 20:01:00,1.6339,1.6339,1.6339,1.6339,31200000.0
2007-04-06 20:02:00,1.63369,1.63377,1.63326,1.63353,354299999.0
2007-04-06 20:03:00,1.6339,1.6339,1.6339,1.6339,3200000.0
2007-04-06 20:04:00,1.63351,1.63373,1.63348,1.63373,224099999.0
2007-04-06 20:05:00,1.63346,1.63375,1.63337,1.63375,966899996.0
2007-04-06 20:06:00,1.634,1.634,1.63385,1.63385,31200000.0
2007-04-06 20:07:00,1.63371,1.63373,1.63337,1.63373,744900005.0
2007-04-06 20:08:00,1.63385,1.6339,1.63385,1.6339,15200000.0
2007-04-06 20:09:00,1.63338,1.63379,1.63312,1.63363,556899993.0
2007-04-06 20:10:00,1.6339,1.6339,1.6339,1.6339,3200000.0
2007-04-06 20:11:00,1.6339,1.6339,1.6338,1.6338,58400000.0
2007-04-06 20:12:00,1.63385,1.6339,1.6338,1.6338,33600000.0
2007-04-06 20:13:00,1.6339,1.6339,1.6338,1.6338,68000000.0
2007-04-06 20:14:00,1.6339,1.6339,1.63375,1.63375,86800000.0
2007-04-06 20:15:00,1.63367,1.63373,1.63325,1.63344,215699997.0
2007-04-06 20:16:00,1.6339,1.6339,1.6338,1.6338,12800000.0
2007-04-06 20:17:00,1.63355,1.63363,1.6334,1.6334,96000000.0
2007-04-06 20:18:00,1.6338,1.6338,1.63375,1.63375,44700000.0
2007-04-06 20:19:00,1.63385,1.6339,1.63385,1.6339,8800000.0
2007-04-06 20:20:00,1.63357,1.63374,1.63339,1.63351,364000008.0
2007-04-06 20:21:00,1.63379,1.63382,1.63355,1.63355,491700011.0
2007-04-06 20:22:00,1.6339,1.634,1.6339,1.63395,51600000.0
2007-04-06 20:23:00,1.6339,1.634,1.63385,1.634,52800000.0
2007-04-06 20:24:00,1.634,1.634,1.6338,1.6338,57600002.0
2007-04-06 20:25:00,1.634,1.634,1.6338,1.6339,37599999.0
2007-04-06 20:26:00,1.6339,1.6339,1.6339,1.6339,4800000.0
2007-04-06 20:27:00,1.6339,1.6339,1.6338,1.6339,150199999.0
2007-04-06 20:28:00,1.634,1.634,1.63395,1.634,30300000.0
2007-04-06 20:29:00,1.63395,1.634,1.63395,1.634,63200000.0
2007-04-06 20:30:00,1.6336,1.63382,1.6334,1.63382,49000000.0
2007-04-06 20:31:00,1.63377,1.63379,1.63352,1.63379,52800000.0
2007-04-06 20:32:00,1.63395,1.6342,1.6339,1.634,50400000.0
2007-04-06 20:33:00,1.634,1.63405,1.63395,1.634,145199998.0
2007-04-06 20:34:00,1.634,1.63535,1.63395,1.63535,340600002.0
2007-04-06 20:35:00,1.6354,1.6354,1.6345,1.6351,538200004.0
2007-04-06 20:36:00,1.63505,1.6356,1.63505,1.6354,313900000.0
2007-04-06 20:37:00,1.63535,1.6354,1.635,1.63535,441800000.0
2007-04-06 20:38:00,1.6354,1.6354,1.6353,1.63535,75100000.0
2007-04-06 20:39:00,1.6354,1.6354,1.63535,1.6354,98100000.0
2007-04-06 20:40:00,1.63535,1.6354,1.63535,1.6354,188200000.0
2007-04-06 20:41:00,1.63535,1.6354,1.63535,1.6354,128500000.0
2007-04-06 20:42:00,1.6354,1.6355,1.6351,1.6352,113600000.0
2007-04-06 20:43:00,1.6352,1.6352,1.6352,1.6352,8100000.0
2007-04-06 20:44:00,1.6352,1.6352,1.63475,1.635,273899999.0
2007-04-06 20:45:00,1.635,1.6351,1.63485,1.63485,177699998.0
2007-04-06 20:46:00,1.6349,1.6352,1.6349,1.6351,164300000.0
2007-04-06 20:47:00,1.635,1.635,1.63465,1.6347,181300000.0
2007-04-06 20:48:00,1.6346,1.6347,1.6346,1.6347,35200000.0
2007-04-06 20:49:00,1.6347,1.6348,1.6346,1.6347,93600000.0
2007-04-06 20:50:00,1.6348,1.6348,1.6347,1.6347,28800000.0
2007-04-06 20:51:00,1.63441,1.63442,1.63415,1.63415,403200002.0
2007-04-06 20:52:00,1.6348,1.6348,1.6346,1.6347,54200000.0
2007-04-06 20:53:00,1.6347,1.6347,1.6347,1.6347,36800000.0
2007-04-06 20:54:00,1.6347,1.6347,1.6347,1.6347,9600000.0
2007-04-06 20:55:00,1.63439,1.63439,1.6339,1.6339,115899999.0
2007-04-06 20:56:00,1.6347,1.6347,1.63465,1.6347,39600000.0
2007-04-06 20:57:00,1.6346,1.6347,1.6345,1.63455,192600000.0
2007-04-06 20:58:00,1.6346,1.6347,1.63455,1.6346,144000000.0
2007-04-06 20:59:00,1.6346,1.6347,1.6346,1.6347,51800000.0
2007-04-06 21:00:00,1.6347,1.6347,1.6347,1.6347,5600000.0
2007-04-06 21:01:00,1.6347,1.6347,1.6346,1.6347,30400000.0
2007-04-06 21:02:00,1.6347,1.6347,1.6346,1.6347,23600000.0
2007-04-06 21:03:00,1.6347,1.6347,1.6346,1.6346,35200000.0
2007-04-06 21:04:00,1.6346,1.6347,1.6346,1.6347,111900000.0
2007-04-06 21:05:00,1.63445,1.63448,1.63403,1.63433,213800000.0
2007-04-06 21:06:00,1.63394,1.63428,1.63388,1.63397,334399998.0
2007-04-06 21:07:00,1.6347,1.6348,1.6347,1.6347,65600000.0
2007-04-06 21:08:00,1.6347,1.6347,1.6346,1.63465,69500001.0
2007-04-06 21:09:00,1.63446,1.63446,1.63404,1.63438,197800000.0
2007-04-06 21:10:00,1.6347,1.6347,1.6347,1.6347,11200000.0
2007-04-06 21:11:00,1.63431,1.63455,1.63431,1.63455,365399992.0
2007-04-06 21:12:00,1.6347,1.6347,1.6347,1.6347,13600000.0
2007-04-06 21:13:00,1.63431,1.63431,1.63387,1.63408,157600002.0
2007-04-06 21:14:00,1.6347,1.6347,1.6346,1.6346,18400000.0
2007-04-06 21:15:00,1.6347,1.6347,1.6346,1.6346,19200000.0
2007-04-06 21:16:00,1.6346,1.6346,1.63455,1.6346,131100000.0
2007-04-06 21:17:00,1.63455,1.63455,1.63455,1.63455,193000000.0
2007-04-06 21:18:00,1.6347,1.6347,1.6346,1.6346,23200000.0
2007-04-06 21:19:00,1.63458,1.63458,1.63452,1.63452,34399999.0
2007-04-06 21:20:00,1.6347,1.6347,1.6345,1.6345,108700000.0
2007-04-06 21:21:00,1.63445,1.6346,1.63445,1.6346,72400000.0
2007-04-06 21:22:00,1.6345,1.6345,1.6344,1.6344,42600000.0
2007-04-06 21:23:00,1.6344,1.6345,1.6343,1.6343,171200000.0
2007-04-06 21:24:00,1.6344,1.6344,1.6344,1.6344,2500000.0
2007-04-06 21:25:00,1.6343,1.6343,1.6343,1.6343,4800000.0
2007-04-06 21:26:00,1.6343,1.6343,1.6343,1.6343,4800000.0
2007-04-06 21:27:00,1.6343,1.6343,1.63425,1.63425,5600000.0
2007-04-06 21:28:00,1.6343,1.6343,1.6343,1.6343,3200000.0
2007-04-06 21:29:00,1.6343,1.6343,1.6342,1.6343,20000000.0
2007-04-06 21:30:00,1.63406,1.63407,1.63387,1.63407,393000000.0
2007-04-06 21:31:00,1.6343,1.6344,1.6342,1.6343,62400000.0
2007-04-06 21:32:00,1.6343,1.6343,1.6342,1.6342,63200000.0
2007-04-06 21:33:00,1.6342,1.6342,1.6338,1.6341,54400000.0
2007-04-06 21:34:00,1.6341,1.6341,1.6341,1.6341,1600000.0
2007-04-06 21:35:00,1.63395,1.63395,1.6339,1.6339,5600000.0
2007-04-06 21:36:00,1.63378,1.63378,1.63355,1.63355,218400000.0
2007-04-06 21:37:00,1.6339,1.634,1.6339,1.634,4800000.0
2007-04-06 21:38:00,1.63391,1.63391,1.63368,1.63385,234400000.0
2007-04-06 21:39:00,1.634,1.6341,1.63395,1.6341,9600000.0
2007-04-06 21:40:00,1.634,1.634,1.634,1.634,1600000.0
2007-04-06 21:41:00,1.634,1.634,1.634,1.634,4800000.0
2007-04-06 21:42:00,1.634,1.634,1.634,1.634,6400000.0
2007-04-06 21:43:00,1.63356,1.63364,1.63348,1.63364,91000000.0
2007-04-06 21:44:00,1.63357,1.63377,1.63357,1.63377,426300009.0
2007-04-06 21:45:00,1.6339,1.634,1.6339,1.634,51200000.0
2007-04-06 21:46:00,1.6339,1.634,1.6339,1.634,80000000.0
2007-04-06 21:47:00,1.6339,1.634,1.63385,1.6339,111899998.0
2007-04-06 21:48:00,1.63361,1.6338,1.63358,1.63366,305199999.0
2007-04-06 21:49:00,1.63366,1.63366,1.63354,1.63354,433499993.0
2007-04-06 21:50:00,1.63376,1.63379,1.63376,1.63379,48800002.0
2007-04-06 21:51:00,1.63387,1.6339,1.6338,1.63388,358799998.0
2007-04-06 21:52:00,1.63364,1.63373,1.63353,1.6337,311800002.0
2007-04-06 21:53:00,1.63386,1.63394,1.63383,1.63394,374100003.0
2007-04-06 21:54:00,1.6338,1.6338,1.63369,1.63369,37500000.0
2007-04-06 21:55:00,1.63375,1.63375,1.63333,1.63369,366399997.0
2007-04-06 21:56:00,1.6341,1.6341,1.63395,1.63395,23100001.0
2007-04-06 21:57:00,1.634,1.634,1.634,1.634,2400000.0
2007-04-06 21:58:00,1.63369,1.63377,1.63367,1.63375,261499999.0
2007-04-06 21:59:00,1.63362,1.63371,1.63362,1.63371,24000000.0
2007-04-06 22:00:00,1.6341,1.6341,1.6341,1.6341,3200000.0
2007-04-06 22:01:00,1.6332,1.63328,1.63314,1.63328,311999990.0
2007-04-06 22:02:00,1.634,1.634,1.634,1.634,1600000.0
2007-04-06 22:03:00,1.6341,1.6341,1.6341,1.6341,1600000.0
2007-04-06 22:04:00,1.634,1.634,1.634,1.634,1600000.0
2007-04-06 22:05:00,1.63341,1.63359,1.63341,1.63359,40000000.0
2007-04-06 22:06:00,1.63384,1.63384,1.63354,1.63354,80000000.0
2007-04-06 22:07:00,1.6335,1.6336,1.63333,1.63335,160000000.0
2007-04-06 22:08:00,1.63384,1.63384,1.6333,1.6333,211099998.0
2007-04-06 22:09:00,1.63386,1.63389,1.63334,1.63334,297600000.0
2007-04-06 22:10:00,1.63369,1.63386,1.63369,1.63385,145600000.0
2007-04-06 22:11:00,1.634,1.634,1.634,1.634,800000.0
2007-04-06 22:12:00,1.63376,1.63386,1.63361,1.63373,675199992.0
2007-04-06 22:13:00,1.634,1.634,1.634,1.634,33600000.0
2007-04-06 22:14:00,1.63363,1.63377,1.63354,1.63354,125600000.0
2007-04-06 22:15:00,1.634,1.634,1.6339,1.6339,23200000.0
2007-04-06 22:16:00,1.63387,1.63387,1.63369,1.63378,170399997.0
2007-04-06 22:17:00,1.63367,1.63375,1.63367,1.63375,47700000.0
2007-04-06 22:18:00,1.63357,1.63387,1.63357,1.63387,200900001.0
2007-04-06 22:19:00,1.63368,1.63382,1.63364,1.63382,126200001.0
2007-04-06 22:20:00,1.63385,1.63385,1.63385,1.63385,11900000.0
2007-04-06 22:21:00,1.6339,1.6339,1.6339,1.6339,5600000.0
2007-04-06 22:22:00,1.63385,1.63385,1.63385,1.63385,11900000.0
2007-04-06 22:23:00,1.63395,1.63395,1.63395,1.63395,11200000.0
2007-04-06 22:24:00,1.63345,1.63345,1.6334,1.6334,16800000.0
2007-04-06 22:25:00,1.63337,1.63346,1.63335,1.6334,132300000.0
2007-04-06 22:26:00,1.63358,1.63388,1.63337,1.63388,116599999.0
2007-04-06 22:27:00,1.6339,1.6339,1.6338,1.6339,99200000.0
2007-04-06 22:28:00,1.6339,1.6339,1.63355,1.63355,114100000.0
2007-04-06 22:29:00,1.6336,1.6336,1.6336,1.6336,42400000.0
2007-04-06 22:30:00,1.63304,1.63335,1.63304,1.6333,133600000.0
2007-04-06 22:31:00,1.6332,1.6332,1.6332,1.6332,40800000.0
2007-04-06 22:32:00,1.63336,1.63336,1.63307,1.63307,231200000.0
2007-04-06 22:33:00,1.63338,1.63367,1.63338,1.63362,118400000.0
2007-04-06 22:34:00,1.6336,1.6338,1.6336,1.6338,69500000.0
2007-04-06 22:35:00,1.6338,1.63395,1.6338,1.63395,70300000.0
2007-04-06 22:36:00,1.63391,1.63391,1.63341,1.63364,169200000.0
2007-04-06 22:37:00,1.63405,1.63415,1.63395,1.63415,148500000.0
2007-04-06 22:38:00,1.63425,1.6343,1.63425,1.6343,42400000.0
2007-04-06 22:39:00,1.6343,1.6343,1.6343,1.6343,9600000.0
2007-04-06 22:40:00,1.63435,1.63445,1.63435,1.63445,39100000.0
2007-04-06 22:41:00,1.63445,1.6346,1.63415,1.6346,126200000.0
2007-04-06 22:42:00,1.6346,1.63465,1.6346,1.63465,56000000.0
2007-04-06 22:43:00,1.63445,1.63475,1.63445,1.63475,131000000.0
2007-04-06 22:44:00,1.63475,1.63475,1.63475,1.63475,27200000.0
2007-04-06 22:45:00,1.63475,1.63475,1.6344,1.63455,176500000.0
2007-04-06 22:46:00,1.6344,1.63465,1.6344,1.63445,67900000.0
2007-04-06 22:47:00,1.63445,1.63445,1.63445,1.63445,35800000.0
2007-04-06 22:48:00,1.6345,1.6345,1.63445,1.63445,46400000.0
2007-04-06 22:49:00,1.63427,1.63453,1.63402,1.63402,199000000.0
2007-04-06 22:50:00,1.63371,1.63427,1.63371,1.63427,153500004.0
2007-04-06 22:51:00,1.63445,1.6347,1.6344,1.63445,66200000.0
2007-04-06 22:52:00,1.6345,1.63465,1.63445,1.63445,43100000.0
2007-04-06 22:53:00,1.63465,1.63465,1.6345,1.6345,31200000.0
2007-04-06 22:54:00,1.63429,1.63429,1.63378,1.63381,107199997.0
2007-04-06 22:55:00,1.6345,1.63455,1.63445,1.63455,95200000.0
2007-04-06 22:56:00,1.6346,1.6346,1.63455,1.63455,38400000.0
2007-04-06 22:57:00,1.63455,1.63465,1.63455,1.63465,37400000.0
2007-04-06 22:58:00,1.63465,1.63465,1.63465,1.63465,59000000.0
2007-04-06 22:59:00,1.63465,1.63465,1.63465,1.63465,27900000.0
2007-04-08 23:00:00,1.63425,1.63425,1.6337,1.6337,6500000.0
2007-04-08 23:01:00,1.63449,1.63505,1.63439,1.63495,141600000.0
2007-04-08 23:02:00,1.6344,1.6344,1.6344,1.6344,800000.0
2007-04-08 23:03:00,1.6339,1.6339,1.6339,1.6339,4000000.0
2007-04-08 23:04:00,1.63425,1.6348,1.63411,1.63445,92800000.0
2007-04-08 23:05:00,1.63417,1.63417,1.63413,1.63413,13700000.0
2007-04-08 23:06:00,1.6339,1.6342,1.63384,1.6342,165499999.0
2007-04-08 23:07:00,1.63418,1.63455,1.63418,1.63455,186899996.0
2007-04-08 23:08:00,1.63423,1.63464,1.63418,1.63418,232599996.0
2007-04-08 23:09:00,1.63435,1.63439,1.63396,1.63396,177799996.0
2007-04-08 23:10:00,1.63421,1.63449,1.63421,1.63449,60699998.0
2007-04-08 23:11:00,1.63418,1.63466,1.63418,1.63465,74400000.0
2007-04-08 23:12:00,1.63399,1.63463,1.63399,1.63463,72900000.0
2007-04-08 23:13:00,1.63438,1.63449,1.63438,1.63446,337900000.0
2007-04-08 23:14:00,1.63425,1.63425,1.63425,1.63425,11900000.0
2007-04-08 23:15:00,1.63425,1.63425,1.63405,1.63405,19900000.0
2007-04-08 23:16:00,1.63405,1.63405,1.63405,1.63405,16000000.0
2007-04-08 23:17:00,1.63405,1.63405,1.63405,1.63405,8000000.0
2007-04-08 23:18:00,1.63372,1.63424,1.63372,1.63417,288899996.0
2007-04-08 23:19:00,1.63432,1.63432,1.63423,1.6343,205199996.0
2007-04-08 23:20:00,1.63414,1.6343,1.63414,1.63424,110999998.0
2007-04-08 23:21:00,1.63437,1.63437,1.63405,1.63405,109400000.0
2007-04-08 23:22:00,1.63411,1.63411,1.63404,1.63404,19900001.0
2007-04-08 23:23:00,1.6342,1.63422,1.63412,1.63412,105199998.0
2007-04-08 23:24:00,1.63408,1.6342,1.63394,1.63397,129499997.0
2007-04-08 23:25:00,1.63401,1.63424,1.63401,1.63424,202800001.0
2007-04-08 23:26:00,1.63405,1.63405,1.63405,1.63405,31900000.0
2007-04-08 23:27:00,1.6342,1.6342,1.63403,1.63408,85199999.0
2007-04-08 23:28:00,1.63405,1.63405,1.63405,1.63405,31900000.0
2007-04-08 23:29:00,1.63395,1.63408,1.63395,1.63405,130800000.0
2007-04-08 23:30:00,1.63397,1.63406,1.63368,1.63406,71100001.0
2007-04-08 23:31:00,1.63405,1.63405,1.63405,1.63405,33099998.0
2007-04-08 23:32:00,1.6338,1.6338,1.6338,1.6338,67100000.0
2007-04-08 23:33:00,1.63417,1.63427,1.63416,1.63418,146100000.0
2007-04-08 23:34:00,1.63351,1.63406,1.63351,1.63401,112000000.0
2007-04-08 23:35:00,1.63394,1.63394,1.63383,1.63393,66300001.0
2007-04-08 23:36:00,1.63366,1.63405,1.63366,1.634,82100001.0
2007-04-08 23:37:00,1.6342,1.6342,1.6342,1.6342,1600000.0
2007-04-08 23:38:00,1.63405,1.63415,1.63403,1.63408,158200000.0
2007-04-08 23:39:00,1.6342,1.63425,1.6342,1.63425,120699999.0
2007-04-08 23:40:00,1.63412,1.63418,1.63393,1.63418,133499999.0
2007-04-08 23:41:00,1.63417,1.63423,1.6341,1.63423,79399999.0
2007-04-08 23:42:00,1.6342,1.6343,1.6342,1.6343,29500000.0
2007-04-08 23:43:00,1.63428,1.63438,1.63378,1.63378,207900001.0
2007-04-08 23:44:00,1.63401,1.63428,1.63401,1.63423,200599998.0
2007-04-08 23:45:00,1.6341,1.63427,1.63396,1.6342,94899999.0
2007-04-08 23:46:00,1.6343,1.6343,1.6343,1.6343,800000.0
2007-04-08 23:47:00,1.6343,1.6343,1.6343,1.6343,800000.0
2007-04-08 23:48:00,1.6337,1.6343,1.6337,1.6343,147100002.0
2007-04-08 23:49:00,1.6343,1.6343,1.6343,1.6343,63900002.0
2007-04-08 23:50:00,1.6343,1.6343,1.6343,1.6343,800000.0
2007-04-08 23:51:00,1.6343,1.6343,1.6343,1.6343,800000.0
2007-04-08 23:52:00,1.6343,1.6343,1.6343,1.6343,800000.0
2007-04-08 23:53:00,1.6343,1.6343,1.63425,1.63425,25500001.0
2007-04-08 23:54:00,1.63424,1.63424,1.6339,1.6339,222399997.0
2007-04-08 23:55:00,1.63405,1.63412,1.63404,1.63407,158400000.0
2007-04-08 23:56:00,1.6338,1.6338,1.6338,1.6338,32800000.0
2007-04-08 23:57:00,1.63425,1.63425,1.63425,1.63425,14400000.0
2007-04-08 23:58:00,1.634,1.63421,1.63376,1.63421,115200000.0
2007-04-08 23:59:00,1.634,1.63405,1.63395,1.634,392799998.0
2007-04-09 00:00:00,1.6343,1.63434,1.63391,1.63391,130399998.0
2007-04-09 00:01:00,1.6344,1.6344,1.6343,1.6343,19100000.0
2007-04-09 00:02:00,1.6344,1.6344,1.6344,1.6344,4000000.0
2007-04-09 00:03:00,1.63427,1.63428,1.63419,1.63428,127999996.0
2007-04-09 00:04:00,1.6344,1.6344,1.6344,1.6344,28000000.0
2007-04-09 00:05:00,1.63422,1.63426,1.63422,1.63422,102400000.0
2007-04-09 00:06:00,1.6344,1.6344,1.6344,1.6344,8000000.0
2007-04-09 00:07:00,1.6343,1.6344,1.6343,1.6344,13600000.0
2007-04-09 00:08:00,1.6344,1.6344,1.6343,1.6344,85400000.0
2007-04-09 00:09:00,1.6344,1.6346,1.63435,1.6346,99600000.0
2007-04-09 00:10:00,1.6346,1.6346,1.6345,1.6345,24800000.0
2007-04-09 00:11:00,1.6346,1.6346,1.6345,1.6345,12600000.0
2007-04-09 00:12:00,1.63445,1.63455,1.63445,1.6345,40700000.0
2007-04-09 00:13:00,1.6345,1.6346,1.6345,1.6346,9600000.0
2007-04-09 00:14:00,1.6345,1.6346,1.6345,1.6345,18400000.0
2007-04-09 00:15:00,1.6346,1.6346,1.63455,1.63455,15800000.0
2007-04-09 00:16:00,1.6348,1.6353,1.6347,1.6348,164600000.0
2007-04-09 00:17:00,1.63485,1.63485,1.63475,1.6348,64000000.0
2007-04-09 00:18:00,1.6348,1.63485,1.63475,1.63485,83900000.0
2007-04-09 00:19:00,1.63462,1.63471,1.63429,1.6344,51600000.0
2007-04-09 00:20:00,1.63485,1.63485,1.6348,1.6348,68000000.0
2007-04-09 00:21:00,1.63475,1.6349,1.6345,1.6345,196400001.0
2007-04-09 00:22:00,1.63475,1.63475,1.63455,1.6346,53900000.0
2007-04-09 00:23:00,1.6347,1.6347,1.63465,1.63465,11200000.0
2007-04-09 00:24:00,1.63432,1.63452,1.63432,1.63451,91800000.0
2007-04-09 00:25:00,1.6346,1.6346,1.6346,1.6346,12000000.0
2007-04-09 00:26:00,1.63424,1.63455,1.63424,1.63455,425399997.0
2007-04-09 00:27:00,1.63433,1.63456,1.63419,1.63455,179900001.0
2007-04-09 00:28:00,1.63455,1.63455,1.63455,1.63455,11900000.0
2007-04-09 00:29:00,1.6345,1.63457,1.63447,1.6345,107000000.0
2007-04-09 00:30:00,1.6346,1.6346,1.6346,1.6346,13600000.0
2007-04-09 00:31:00,1.6346,1.6346,1.63455,1.63455,98800000.0
2007-04-09 00:32:00,1.63455,1.6346,1.6345,1.6345,116300000.0
2007-04-09 00:33:00,1.6346,1.6346,1.63455,1.63455,136800000.0
2007-04-09 00:34:00,1.6346,1.6346,1.63455,1.63455,96500000.0
2007-04-09 00:35:00,1.6346,1.6346,1.63455,1.63455,101000000.0
2007-04-09 00:36:00,1.6346,1.6346,1.6345,1.63455,78200000.0
2007-04-09 00:37:00,1.63455,1.6346,1.63435,1.6346,116600000.0
2007-04-09 00:38:00,1.63417,1.63443,1.63417,1.63443,32800000.0
2007-04-09 00:39:00,1.6346,1.6346,1.6345,1.63455,185500000.0
2007-04-09 00:40:00,1.63455,1.63495,1.63455,1.6346,110600000.0
2007-04-09 00:41:00,1.6346,1.63465,1.6346,1.63465,25500000.0
2007-04-09 00:42:00,1.6347,1.6349,1.6347,1.63475,42300001.0
2007-04-09 00:43:00,1.6348,1.6348,1.63475,1.6348,39200000.0
2007-04-09 00:44:00,1.63453,1.63477,1.63445,1.63477,249099998.0
2007-04-09 00:45:00,1.6349,1.6349,1.6348,1.6348,8000000.0
2007-04-09 00:46:00,1.6346,1.6346,1.6346,1.6346,5600000.0
2007-04-09 00:47:00,1.6346,1.6346,1.6346,1.6346,3200000.0
2007-04-09 00:48:00,1.63445,1.6346,1.63445,1.6346,12000000.0
2007-04-09 00:49:00,1.6346,1.6346,1.6346,1.6346,11200000.0
2007-04-09 00:50:00,1.6346,1.6346,1.6346,1.6346,14400000.0
2007-04-09 00:51:00,1.6346,1.6347,1.63455,1.63455,51100000.0
2007-04-09 00:52:00,1.6347,1.6347,1.6347,1.6347,3200000.0
2007-04-09 00:53:00,1.63463,1.63463,1.63447,1.63447,48000000.0
2007-04-09 00:54:00,1.6347,1.6349,1.6347,1.6349,30700000.0
2007-04-09 00:55:00,1.635,1.6352,1.63465,1.6352,64200000.0
2007-04-09 00:56:00,1.63505,1.6352,1.6346,1.635,14400000.0
2007-04-09 00:57:00,1.6352,1.6352,1.63465,1.63465,29500000.0
2007-04-09 00:58:00,1.6347,1.6347,1.6346,1.63465,98800000.0
2007-04-09 00:59:00,1.63475,1.63475,1.63475,1.63475,11900000.0
2007-04-09 01:00:00,1.6347,1.6347,1.6347,1.6347,15900000.0
2007-04-09 01:01:00,1.6348,1.6348,1.63475,1.6348,15100000.0
2007-04-09 01:02:00,1.63475,1.63475,1.6346,1.6346,106800000.0
2007-04-09 01:03:00,1.63439,1.63464,1.634,1.63445,1619500006.0
2007-04-09 01:04:00,1.63459,1.63459,1.63398,1.63398,333200004.0
2007-04-09 01:05:00,1.63428,1.63466,1.63428,1.63466,1396900001.0
2007-04-09 01:06:00,1.63465,1.63485,1.6346,1.63465,182300000.0
2007-04-09 01:07:00,1.63485,1.6349,1.6346,1.6349,102799998.0
2007-04-09 01:08:00,1.63475,1.635,1.63465,1.635,114300001.0
2007-04-09 01:09:00,1.6353,1.6353,1.63465,1.63465,39900000.0
2007-04-09 01:10:00,1.6349,1.6349,1.63465,1.63465,71700001.0
2007-04-09 01:11:00,1.6347,1.6347,1.63465,1.63465,27100000.0
2007-04-09 01:12:00,1.6346,1.63465,1.6346,1.63465,30300000.0
2007-04-09 01:13:00,1.6347,1.6349,1.6347,1.6349,28600001.0
2007-04-09 01:14:00,1.63465,1.63465,1.63465,1.63465,59700000.0
2007-04-09 01:15:00,1.63472,1.63478,1.63422,1.63432,58400000.0
2007-04-09 01:16:00,1.63444,1.63465,1.63419,1.63465,109199998.0
2007-04-09 01:17:00,1.6346,1.63465,1.63457,1.6346,194999999.0
2007-04-09 01:18:00,1.63465,1.6347,1.6346,1.6346,78700000.0
2007-04-09 01:19:00,1.63448,1.6346,1.6343,1.63458,134399999.0
2007-04-09 01:20:00,1.63444,1.63466,1.63443,1.63443,92699999.0
2007-04-09 01:21:00,1.63471,1.63476,1.63462,1.6347,172100000.0
2007-04-09 01:22:00,1.63458,1.63461,1.63418,1.63461,144900000.0
2007-04-09 01:23:00,1.6346,1.6347,1.6346,1.6347,23200000.0
2007-04-09 01:24:00,1.6347,1.6347,1.6347,1.6347,3200000.0
2007-04-09 01:25:00,1.6347,1.6349,1.6347,1.6349,10400000.0
2007-04-09 01:26:00,1.6348,1.6349,1.6348,1.6349,11600000.0
2007-04-09 01:27:00,1.6349,1.6349,1.6349,1.6349,6400000.0
2007-04-09 01:28:00,1.6345,1.63478,1.6345,1.6347,222699995.0
2007-04-09 01:29:00,1.63465,1.63475,1.63465,1.63468,140399998.0
2007-04-09 01:30:00,1.6349,1.6349,1.63485,1.63485,5600000.0
2007-04-09 01:31:00,1.63485,1.6349,1.6348,1.6349,8800000.0
2007-04-09 01:32:00,1.6348,1.6349,1.6348,1.6348,28800000.0
2007-04-09 01:33:00,1.6348,1.6348,1.63475,1.63475,59100000.0
2007-04-09 01:34:00,1.63475,1.6349,1.63475,1.6349,29200000.0
2007-04-09 01:35:00,1.6348,1.6349,1.6348,1.6349,20800000.0
2007-04-09 01:36:00,1.6348,1.6351,1.6348,1.635,30400000.0
2007-04-09 01:37:00,1.6348,1.6349,1.6348,1.6348,12500000.0
2007-04-09 01:38:00,1.6348,1.6348,1.6347,1.6348,48800000.0
2007-04-09 01:39:00,1.6347,1.6347,1.63455,1.63455,130400001.0
2007-04-09 01:40:00,1.6347,1.6348,1.63455,1.6348,93600001.0
2007-04-09 01:41:00,1.6347,1.6347,1.6346,1.6346,78400000.0
2007-04-09 01:42:00,1.6347,1.6347,1.6345,1.6345,39200000.0
2007-04-09 01:43:00,1.63445,1.63445,1.6343,1.6344,92800000.0
2007-04-09 01:44:00,1.6345,1.6345,1.6345,1.6345,13600000.0
2007-04-09 01:45:00,1.6344,1.6344,1.6344,1.6344,5000000.0
2007-04-09 01:46:00,1.63435,1.63435,1.63435,1.63435,12000000.0
2007-04-09 01:47:00,1.63428,1.63443,1.63409,1.63425,342600002.0
2007-04-09 01:48:00,1.6344,1.6344,1.6344,1.6344,12000000.0
2007-04-09 01:49:00,1.63435,1.63435,1.63417,1.63435,100700001.0
2007-04-09 01:50:00,1.63435,1.6344,1.63435,1.6344,16000000.0
2007-04-09 01:51:00,1.6344,1.6345,1.6343,1.6345,51200000.0
2007-04-09 01:52:00,1.6345,1.6346,1.6343,1.6343,52800000.0
2007-04-09 01:53:00,1.63382,1.63437,1.63377,1.63406,315599999.0
2007-04-09 01:54:00,1.6344,1.63455,1.6343,1.6344,264100000.0
2007-04-09 01:55:00,1.6344,1.6344,1.6344,1.6344,79200000.0
2007-04-09 01:56:00,1.6344,1.6344,1.6344,1.6344,96800000.0
2007-04-09 01:57:00,1.63428,1.63431,1.63405,1.63422,340199997.0
2007-04-09 01:58:00,1.6345,1.6345,1.6344,1.6345,85100000.0
2007-04-09 01:59:00,1.6345,1.6345,1.63445,1.63445,77000000.0
2007-04-09 02:00:00,1.6345,1.6345,1.63445,1.6345,72800000.0
2007-04-09 02:01:00,1.6341,1.63433,1.63402,1.63402,58900000.0
2007-04-09 02:02:00,1.6345,1.6345,1.6345,1.6345,17600000.0
2007-04-09 02:03:00,1.6345,1.6345,1.6344,1.6345,63200000.0
2007-04-09 02:04:00,1.6345,1.6345,1.6344,1.6345,60000000.0
2007-04-09 02:05:00,1.6345,1.6345,1.6344,1.6344,39200000.0
2007-04-09 02:06:00,1.6344,1.6344,1.63425,1.63435,138600001.0
2007-04-09 02:07:00,1.63435,1.63435,1.6343,1.6343,70299999.0
2007-04-09 02:08:00,1.6343,1.6343,1.63425,1.63425,119900000.0
2007-04-09 02:09:00,1.6343,1.6343,1.6343,1.6343,21600000.0
2007-04-09 02:10:00,1.6343,1.6343,1.6341,1.6342,27200000.0
2007-04-09 02:11:00,1.6342,1.6342,1.6342,1.6342,17600000.0
2007-04-09 02:12:00,1.6342,1.6344,1.6342,1.6344,61600000.0
2007-04-09 02:13:00,1.6344,1.63445,1.6344,1.63445,32800000.0
2007-04-09 02:14:00,1.63445,1.6345,1.63445,1.6345,43200000.0
2007-04-09 02:15:00,1.63429,1.63429,1.63373,1.63419,78399999.0
2007-04-09 02:16:00,1.63434,1.63439,1.63383,1.63383,72400000.0
2007-04-09 02:17:00,1.63392,1.63401,1.63369,1.6339,43400000.0
2007-04-09 02:18:00,1.6346,1.6346,1.6345,1.6345,7200000.0
2007-04-09 02:19:00,1.6345,1.6345,1.6345,1.6345,19200000.0
2007-04-09 02:20:00,1.63382,1.63424,1.63382,1.63424,74400000.0
2007-04-09 02:21:00,1.6345,1.6345,1.6345,1.6345,21600000.0
2007-04-09 02:22:00,1.6345,1.6345,1.6345,1.6345,9600000.0
2007-04-09 02:23:00,1.63455,1.63455,1.63445,1.63445,28000000.0
2007-04-09 02:24:00,1.6344,1.6345,1.63435,1.63445,64000000.0
2007-04-09 02:25:00,1.63407,1.63459,1.63397,1.63418,178800000.0
2007-04-09 02:26:00,1.6345,1.6345,1.63445,1.6345,52800000.0
2007-04-09 02:27:00,1.6345,1.6345,1.6344,1.6344,33700000.0
2007-04-09 02:28:00,1.63414,1.63429,1.6339,1.63413,286600002.0
2007-04-09 02:29:00,1.63445,1.63445,1.63445,1.63445,80000000.0
2007-04-09 02:30:00,1.63445,1.63455,1.63445,1.6345,57600000.0
2007-04-09 02:31:00,1.6345,1.6346,1.63445,1.6345,131300000.0
2007-04-09 02:32:00,1.6345,1.6346,1.6344,1.63445,101900000.0
2007-04-09 02:33:00,1.63445,1.6346,1.6344,1.6345,119200000.0
2007-04-09 02:34:00,1.6345,1.6345,1.6344,1.6344,24800000.0
2007-04-09 02:35:00,1.6345,1.6346,1.6345,1.6345,31200000.0
2007-04-09 02:36:00,1.6345,1.6345,1.6345,1.6345,22400000.0
2007-04-09 02:37:00,1.63455,1.6346,1.6345,1.6345,32800000.0
2007-04-09 02:38:00,1.6345,1.6345,1.6345,1.6345,44800000.0
2007-04-09 02:39:00,1.63395,1.63438,1.63392,1.63437,87000000.0
2007-04-09 02:40:00,1.6345,1.63455,1.6345,1.63455,23200000.0
2007-04-09 02:41:00,1.6346,1.6346,1.6346,1.6346,19200000.0
2007-04-09 02:42:00,1.6346,1.6346,1.6344,1.6344,112700000.0
2007-04-09 02:43:00,1.6344,1.6345,1.6344,1.6345,22400000.0
2007-04-09 02:44:00,1.6345,1.6345,1.6344,1.63445,45600000.0
2007-04-09 02:45:00,1.6345,1.6345,1.6344,1.6344,34500000.0
2007-04-09 02:46:00,1.6344,1.6344,1.6344,1.6344,9600000.0
2007-04-09 02:47:00,1.6344,1.6344,1.63435,1.63435,41500000.0
2007-04-09 02:48:00,1.63435,1.63435,1.63435,1.63435,27100000.0
2007-04-09 02:49:00,1.6344,1.6345,1.6344,1.6344,132800000.0
2007-04-09 02:50:00,1.6344,1.6344,1.63425,1.6343,171900000.0
2007-04-09 02:51:00,1.6344,1.6344,1.6343,1.6343,98400000.0
2007-04-09 02:52:00,1.6344,1.6344,1.6344,1.6344,3200000.0
2007-04-09 02:53:00,1.6342,1.6342,1.63402,1.63415,173399999.0
2007-04-09 02:54:00,1.6344,1.63445,1.6343,1.6343,68800000.0
2007-04-09 02:55:00,1.6343,1.63445,1.6343,1.63435,82400000.0
2007-04-09 02:56:00,1.63435,1.6345,1.6343,1.6343,128000000.0
2007-04-09 02:57:00,1.63365,1.63414,1.63365,1.63407,148700003.0
2007-04-09 02:58:00,1.6344,1.63445,1.6343,1.6343,53600000.0
2007-04-09 02:59:00,1.63389,1.63389,1.63357,1.63378,87100000.0
2007-04-09 03:00:00,1.6343,1.6343,1.6343,1.6343,9600000.0
2007-04-09 03:01:00,1.6343,1.6343,1.6343,1.6343,3200000.0
2007-04-09 03:02:00,1.6343,1.6343,1.6342,1.63425,34300000.0
2007-04-09 03:03:00,1.6343,1.6343,1.6343,1.6343,1600000.0
2007-04-09 03:04:00,1.6343,1.6343,1.6343,1.6343,3200000.0
2007-04-09 03:05:00,1.6343,1.6343,1.6343,1.6343,3000000.0
2007-04-09 03:06:00,1.6343,1.6343,1.63405,1.63405,44300000.0
2007-04-09 03:07:00,1.6341,1.6341,1.6341,1.6341,500000.0
2007-04-09 03:08:00,1.6342,1.6343,1.6341,1.6343,88400000.0
2007-04-09 03:09:00,1.63425,1.6343,1.63415,1.6342,45400000.0
2007-04-09 03:10:00,1.6342,1.63425,1.6342,1.63425,16000000.0
2007-04-09 03:11:00,1.63435,1.63435,1.63435,1.63435,16000000.0
2007-04-09 03:12:00,1.63435,1.63435,1.63435,1.63435,8000000.0
2007-04-09 03:13:00,1.63435,1.63435,1.63435,1.63435,12000000.0
2007-04-09 03:14:00,1.6343,1.63435,1.6342,1.6343,51100000.0
2007-04-09 03:15:00,1.6343,1.6346,1.6343,1.6346,138400000.0
2007-04-09 03:16:00,1.63455,1.63455,1.6345,1.6345,42400000.0
2007-04-09 03:17:00,1.6345,1.6345,1.6344,1.6345,139100000.0
2007-04-09 03:18:00,1.6345,1.6345,1.63435,1.6344,96700001.0
2007-04-09 03:19:00,1.6345,1.6345,1.63445,1.63445,5600000.0
2007-04-09 03:20:00,1.6345,1.63452,1.63372,1.63372,45600000.0
2007-04-09 03:21:00,1.63435,1.63445,1.6343,1.6344,64000000.0
2007-04-09 03:22:00,1.63431,1.63439,1.63404,1.6343,88600000.0
2007-04-09 03:23:00,1.6345,1.6345,1.6344,1.6344,57600000.0
2007-04-09 03:24:00,1.6345,1.63455,1.6345,1.63455,20000000.0
2007-04-09 03:25:00,1.6346,1.6347,1.63445,1.63445,77600000.0
2007-04-09 03:26:00,1.63445,1.63445,1.6343,1.63435,51200000.0
2007-04-09 03:27:00,1.63435,1.6344,1.63425,1.63425,59100000.0
2007-04-09 03:28:00,1.63406,1.63418,1.63386,1.63418,188900000.0
2007-04-09 03:29:00,1.6344,1.6344,1.6344,1.6344,22400000.0
2007-04-09 03:30:00,1.63385,1.63418,1.63382,1.63403,136799998.0
2007-04-09 03:31:00,1.6344,1.6344,1.63435,1.63435,17600000.0
2007-04-09 03:32:00,1.63435,1.6345,1.6343,1.6345,64000000.0
2007-04-09 03:33:00,1.63445,1.6345,1.63445,1.6345,24000000.0
2007-04-09 03:34:00,1.63445,1.63445,1.6344,1.6344,38400000.0
2007-04-09 03:35:00,1.63435,1.6344,1.6343,1.6343,74400000.0
2007-04-09 03:36:00,1.6343,1.63435,1.6343,1.63435,25600000.0
2007-04-09 03:37:00,1.63417,1.63425,1.634,1.63401,93300000.0
2007-04-09 03:38:00,1.6342,1.63443,1.63414,1.63441,45600000.0
2007-04-09 03:39:00,1.6344,1.6344,1.6344,1.6344,8000000.0
2007-04-09 03:40:00,1.6344,1.63445,1.63435,1.6344,52800000.0
2007-04-09 03:41:00,1.6343,1.63445,1.63425,1.63435,77700000.0
2007-04-09 03:42:00,1.6343,1.6344,1.6342,1.6343,147199999.0
2007-04-09 03:43:00,1.6343,1.6344,1.6342,1.6343,30400000.0
2007-04-09 03:44:00,1.6343,1.6344,1.6342,1.63425,37600000.0
2007-04-09 03:45:00,1.63425,1.63445,1.6342,1.63425,88800000.0
2007-04-09 03:46:00,1.6343,1.6344,1.6343,1.6343,16200000.0
2007-04-09 03:47:00,1.6343,1.6343,1.6343,1.6343,19200000.0
2007-04-09 03:48:00,1.6343,1.6343,1.6343,1.6343,1600000.0
2007-04-09 03:49:00,1.6343,1.6344,1.63415,1.6342,115900000.0
2007-04-09 03:50:00,1.6342,1.6342,1.6342,1.6342,38400000.0
2007-04-09 03:51:00,1.63396,1.6341,1.63367,1.6341,77700000.0
2007-04-09 03:52:00,1.6342,1.6342,1.63415,1.63415,20000000.0
2007-04-09 03:53:00,1.6341,1.6341,1.6341,1.6341,6400000.0
2007-04-09 03:54:00,1.6341,1.6341,1.6341,1.6341,46400000.0
2007-04-09 03:55:00,1.6341,1.6341,1.634,1.634,40000000.0
2007-04-09 03:56:00,1.634,1.634,1.63385,1.6339,246200000.0
2007-04-09 03:57:00,1.634,1.634,1.6339,1.634,25600000.0
2007-04-09 03:58:00,1.63395,1.634,1.63395,1.63395,58300000.0
2007-04-09 03:59:00,1.6336,1.63384,1.63341,1.63383,64000000.0
2007-04-09 04:00:00,1.6341,1.6341,1.6341,1.6341,16000000.0
2007-04-09 04:01:00,1.63371,1.63402,1.63371,1.63402,52800000.0
2007-04-09 04:02:00,1.63405,1.6341,1.634,1.634,106100000.0
2007-04-09 04:03:00,1.63405,1.6341,1.63405,1.6341,31000000.0
2007-04-09 04:04:00,1.63405,1.6341,1.63405,1.6341,39800000.0
2007-04-09 04:05:00,1.6341,1.6341,1.6341,1.6341,20800000.0
2007-04-09 04:06:00,1.6341,1.6341,1.63405,1.6341,52200000.0
2007-04-09 04:07:00,1.6341,1.6341,1.63405,1.6341,79300001.0
2007-04-09 04:08:00,1.6341,1.6341,1.6341,1.6341,9600000.0
2007-04-09 04:09:00,1.6341,1.6345,1.6341,1.6345,139100000.0
2007-04-09 04:10:00,1.63445,1.63445,1.6342,1.63425,58400000.0
2007-04-09 04:11:00,1.63405,1.6344,1.63405,1.63435,142000000.0
2007-04-09 04:12:00,1.6343,1.6345,1.63405,1.63425,80200000.0
2007-04-09 04:13:00,1.6343,1.6344,1.63425,1.63425,30400000.0
2007-04-09 04:14:00,1.63425,1.63425,1.63425,1.63425,1900000.0
2007-04-09 04:15:00,1.63399,1.63413,1.63399,1.63403,54700000.0
2007-04-09 04:16:00,1.6343,1.6343,1.63425,1.63425,61600000.0
2007-04-09 04:17:00,1.63425,1.6343,1.6341,1.6343,63200000.0
2007-04-09 04:18:00,1.63425,1.6344,1.6341,1.6342,152600003.0
2007-04-09 04:19:00,1.63391,1.63415,1.63389,1.63411,37600000.0
2007-04-09 04:20:00,1.63421,1.63421,1.6337,1.63398,40000000.0
2007-04-09 04:21:00,1.63405,1.63419,1.63397,1.6341,72000000.0
2007-04-09 04:22:00,1.6343,1.6343,1.6343,1.6343,6400000.0
2007-04-09 04:23:00,1.6343,1.6345,1.6343,1.63445,26400000.0
2007-04-09 04:24:00,1.6344,1.6344,1.6343,1.6343,42400000.0
2007-04-09 04:25:00,1.63411,1.63425,1.63409,1.63414,104000000.0
2007-04-09 04:26:00,1.63435,1.63435,1.63435,1.63435,12000000.0
2007-04-09 04:27:00,1.6344,1.6344,1.6344,1.6344,28000000.0
2007-04-09 04:28:00,1.63425,1.63425,1.63392,1.63393,132799996.0
2007-04-09 04:29:00,1.63435,1.6344,1.6343,1.6344,22400000.0
2007-04-09 04:30:00,1.6344,1.6344,1.6344,1.6344,3200000.0
2007-04-09 04:31:00,1.63421,1.63421,1.63411,1.63411,24000000.0
2007-04-09 04:32:00,1.63435,1.63435,1.6343,1.6343,19200000.0
2007-04-09 04:33:00,1.63374,1.63419,1.63374,1.63419,135200000.0
2007-04-09 04:34:00,1.63415,1.63418,1.63356,1.63395,49600000.0
2007-04-09 04:35:00,1.63402,1.63409,1.63374,1.63398,32800000.0
2007-04-09 04:36:00,1.63422,1.63428,1.63369,1.63372,30400000.0
2007-04-09 04:37:00,1.63425,1.6343,1.63425,1.63425,58800000.0
2007-04-09 04:38:00,1.63425,1.6343,1.63425,1.6343,29400000.0
2007-04-09 04:39:00,1.63425,1.6343,1.63425,1.6343,38900000.0
2007-04-09 04:40:00,1.63425,1.6343,1.63425,1.6343,13500000.0
2007-04-09 04:41:00,1.63398,1.63426,1.63395,1.63414,129200004.0
2007-04-09 04:42:00,1.6343,1.6343,1.6343,1.6343,3200000.0
2007-04-09 04:43:00,1.6343,1.6343,1.6343,1.6343,20800000.0
2007-04-09 04:44:00,1.63407,1.63414,1.63358,1.634,76800000.0
2007-04-09 04:45:00,1.6343,1.6343,1.6343,1.6343,12800000.0
2007-04-09 04:46:00,1.6344,1.6344,1.6343,1.6343,9600000.0
2007-04-09 04:47:00,1.63418,1.63418,1.63411,1.63412,36800000.0
2007-04-09 04:48:00,1.63417,1.6342,1.6339,1.63414,30900000.0
2007-04-09 04:49:00,1.63416,1.63418,1.63409,1.63412,20800000.0
2007-04-09 04:50:00,1.6344,1.6344,1.6343,1.6343,20000000.0
2007-04-09 04:51:00,1.63385,1.63419,1.63382,1.63419,61099999.0
2007-04-09 04:52:00,1.6337,1.63417,1.6336,1.63409,52200000.0
2007-04-09 04:53:00,1.6343,1.6343,1.6343,1.6343,20800000.0
2007-04-09 04:54:00,1.63435,1.6345,1.6343,1.63435,84700000.0
2007-04-09 04:55:00,1.6344,1.6344,1.6344,1.6344,600000.0
2007-04-09 04:56:00,1.63435,1.6344,1.63435,1.6344,8000000.0
2007-04-09 04:57:00,1.6337,1.63424,1.63367,1.6339,99000001.0
2007-04-09 04:58:00,1.63402,1.63427,1.63366,1.63393,133400002.0
2007-04-09 04:59:00,1.6343,1.6343,1.6343,1.6343,24800000.0
2007-04-09 05:00:00,1.6343,1.6343,1.6342,1.6343,50400000.0
2007-04-09 05:01:00,1.6343,1.6343,1.6343,1.6343,3200000.0
2007-04-09 05:02:00,1.63425,1.6343,1.63425,1.63425,69500000.0
2007-04-09 05:03:00,1.63425,1.63425,1.63425,1.63425,32000000.0
2007-04-09 05:04:00,1.63425,1.63425,1.63425,1.63425,28000000.0
2007-04-09 05:05:00,1.63375,1.63393,1.63338,1.63338,86400000.0
2007-04-09 05:06:00,1.63425,1.63435,1.6342,1.6342,104800000.0
2007-04-09 05:07:00,1.6342,1.6344,1.6342,1.6343,49100000.0
2007-04-09 05:08:00,1.63425,1.63425,1.63425,1.63425,13100000.0
2007-04-09 05:09:00,1.63425,1.63425,1.63425,1.63425,33600000.0
2007-04-09 05:10:00,1.6343,1.6343,1.63425,1.63425,7200000.0
2007-04-09 05:11:00,1.63336,1.63404,1.63336,1.63377,71300000.0
2007-04-09 05:12:00,1.6342,1.63425,1.63405,1.63415,63400000.0
2007-04-09 05:13:00,1.63425,1.63425,1.6341,1.6341,40900000.0
2007-04-09 05:14:00,1.63405,1.6341,1.63405,1.6341,21600000.0
2007-04-09 05:15:00,1.634,1.63405,1.634,1.63405,41600000.0
2007-04-09 05:16:00,1.634,1.634,1.634,1.634,1600000.0
2007-04-09 05:17:00,1.63395,1.634,1.6339,1.634,184600001.0
2007-04-09 05:18:00,1.63395,1.634,1.63395,1.63395,39300000.0
2007-04-09 05:19:00,1.634,1.634,1.63395,1.63395,35200000.0
2007-04-09 05:20:00,1.634,1.634,1.63395,1.634,15200000.0
2007-04-09 05:21:00,1.634,1.6341,1.63385,1.63395,113800000.0
2007-04-09 05:22:00,1.63395,1.634,1.63395,1.634,40800000.0
2007-04-09 05:23:00,1.63395,1.634,1.63395,1.63395,16000000.0
2007-04-09 05:24:00,1.6339,1.634,1.6339,1.63395,71200001.0
2007-04-09 05:25:00,1.63395,1.63405,1.63395,1.634,40000000.0
2007-04-09 05:26:00,1.634,1.634,1.634,1.634,24800000.0
2007-04-09 05:27:00,1.634,1.63405,1.63395,1.634,158400000.0
2007-04-09 05:28:00,1.634,1.63405,1.63385,1.63405,140600000.0
2007-04-09 05:29:00,1.63395,1.634,1.6339,1.6339,35100000.0
2007-04-09 05:30:00,1.6339,1.634,1.6339,1.634,16700000.0
2007-04-09 05:31:00,1.63395,1.634,1.6339,1.63395,42600000.0
2007-04-09 05:32:00,1.6341,1.6341,1.634,1.634,37600000.0
2007-04-09 05:33:00,1.6341,1.6341,1.634,1.6341,17600000.0
2007-04-09 05:34:00,1.6341,1.6341,1.634,1.634,8000000.0
2007-04-09 05:35:00,1.634,1.634,1.634,1.634,3200000.0
2007-04-09 05:36:00,1.634,1.6341,1.634,1.634,37600000.0
2007-04-09 05:37:00,1.6341,1.6341,1.63395,1.634,28000000.0
2007-04-09 05:38:00,1.6341,1.6341,1.634,1.634,10400000.0
2007-04-09 05:39:00,1.63329,1.63383,1.63329,1.63339,92400000.0
2007-04-09 05:40:00,1.634,1.634,1.63395,1.634,11200000.0
2007-04-09 05:41:00,1.634,1.634,1.6338,1.63385,41600000.0
2007-04-09 05:42:00,1.63385,1.634,1.63385,1.63395,118400000.0
2007-04-09 05:43:00,1.63395,1.634,1.63395,1.634,9600000.0
2007-04-09 05:44:00,1.6336,1.6339,1.6336,1.63383,59200000.0
2007-04-09 05:45:00,1.634,1.634,1.634,1.634,4800000.0
2007-04-09 05:46:00,1.63386,1.63386,1.63358,1.63373,28800000.0
2007-04-09 05:47:00,1.634,1.634,1.634,1.634,5600000.0
2007-04-09 05:48:00,1.634,1.634,1.63395,1.634,53600000.0
2007-04-09 05:49:00,1.63395,1.63395,1.63395,1.63395,15200000.0
2007-04-09 05:50:00,1.634,1.63415,1.634,1.63415,63999999.0
2007-04-09 05:51:00,1.63415,1.6342,1.63415,1.6342,21600000.0
2007-04-09 05:52:00,1.6342,1.6342,1.634,1.634,77800000.0
2007-04-09 05:53:00,1.634,1.63415,1.6339,1.6339,333199998.0
2007-04-09 05:54:00,1.6342,1.6342,1.63405,1.63405,108000000.0
2007-04-09 05:55:00,1.63354,1.63387,1.63314,1.63385,153600000.0
2007-04-09 05:56:00,1.63405,1.63405,1.63405,1.63405,95200000.0
2007-04-09 05:57:00,1.6336,1.63381,1.63327,1.63352,88000000.0
2007-04-09 05:58:00,1.63405,1.63405,1.63405,1.63405,27200000.0
2007-04-09 05:59:00,1.63405,1.63405,1.63405,1.63405,44800000.0
2007-04-09 06:00:00,1.63405,1.63405,1.63405,1.63405,33600000.0
2007-04-09 06:01:00,1.63405,1.63405,1.634,1.634,64000000.0
2007-04-09 06:02:00,1.6339,1.6339,1.6339,1.6339,40800000.0
2007-04-09 06:03:00,1.6339,1.634,1.6339,1.634,18400000.0
2007-04-09 06:04:00,1.6339,1.634,1.6339,1.6339,36000000.0
2007-04-09 06:05:00,1.6339,1.634,1.6339,1.6339,50399998.0
2007-04-09 06:06:00,1.63365,1.63381,1.63353,1.6338,81600000.0
2007-04-09 06:07:00,1.6339,1.634,1.63385,1.6339,66300000.0
2007-04-09 06:08:00,1.6339,1.634,1.63385,1.634,97200000.0
2007-04-09 06:09:00,1.634,1.634,1.63395,1.63395,57600000.0
2007-04-09 06:10:00,1.634,1.634,1.634,1.634,1600000.0
2007-04-09 06:11:00,1.63387,1.63389,1.63344,1.63344,32000000.0
2007-04-09 06:12:00,1.63388,1.63388,1.63353,1.63353,20800000.0
2007-04-09 06:13:00,1.634,1.634,1.6339,1.6339,28800000.0
2007-04-09 06:14:00,1.634,1.634,1.63385,1.6339,139000000.0
2007-04-09 06:15:00,1.634,1.634,1.63395,1.63395,49600000.0
2007-04-09 06:16:00,1.634,1.634,1.634,1.634,2400000.0
2007-04-09 06:17:00,1.634,1.634,1.634,1.634,1600000.0
2007-04-09 06:18:00,1.63376,1.63376,1.63351,1.63374,19200000.0
2007-04-09 06:19:00,1.634,1.634,1.6339,1.6339,47300000.0
2007-04-09 06:20:00,1.6339,1.6339,1.6339,1.6339,17600000.0
2007-04-09 06:21:00,1.63387,1.63387,1.63329,1.63371,62600000.0
2007-04-09 06:22:00,1.63376,1.63385,1.63335,1.63376,91200000.0
2007-04-09 06:23:00,1.63378,1.63379,1.6334,1.6334,178600000.0
2007-04-09 06:24:00,1.6339,1.6339,1.6339,1.6339,12800000.0
2007-04-09 06:25:00,1.63368,1.63381,1.63321,1.63321,183999998.0
2007-04-09 06:26:00,1.63327,1.63377,1.63327,1.6334,82900000.0
2007-04-09 06:27:00,1.6333,1.63378,1.6333,1.63373,93499999.0
2007-04-09 06:28:00,1.63361,1.63368,1.63344,1.63361,105900000.0
2007-04-09 06:29:00,1.63355,1.63385,1.63342,1.63342,186800000.0
2007-04-09 06:30:00,1.63355,1.6338,1.63336,1.6338,45599999.0
2007-04-09 06:31:00,1.63385,1.63393,1.6338,1.63393,157200001.0
2007-04-09 06:32:00,1.63365,1.6339,1.63365,1.6339,46100000.0
2007-04-09 06:33:00,1.63366,1.63383,1.63366,1.63383,19200000.0
2007-04-09 06:34:00,1.6339,1.6339,1.6339,1.6339,25600000.0
2007-04-09 06:35:00,1.6339,1.6339,1.63385,1.63385,52700000.0
2007-04-09 06:36:00,1.634,1.634,1.63395,1.63395,19200000.0
2007-04-09 06:37:00,1.63395,1.63395,1.6339,1.6339,49700000.0
2007-04-09 06:38:00,1.6339,1.6339,1.6338,1.6338,136800000.0
2007-04-09 06:39:00,1.6339,1.634,1.6339,1.634,87200000.0
2007-04-09 06:40:00,1.634,1.634,1.63385,1.63385,86300002.0
2007-04-09 06:41:00,1.63386,1.63395,1.63385,1.63395,157300002.0
2007-04-09 06:42:00,1.63382,1.63387,1.63343,1.63382,109599998.0
2007-04-09 06:43:00,1.6339,1.6339,1.6339,1.6339,15200000.0
2007-04-09 06:44:00,1.6339,1.6339,1.6339,1.6339,81599998.0
2007-04-09 06:45:00,1.6339,1.6339,1.6339,1.6339,7200000.0
2007-04-09 06:46:00,1.6339,1.6339,1.6339,1.6339,23200000.0
2007-04-09 06:47:00,1.6339,1.63405,1.6339,1.63405,133600000.0
2007-04-09 06:48:00,1.63415,1.6342,1.63405,1.63405,99800000.0
2007-04-09 06:49:00,1.634,1.634,1.634,1.634,34400000.0
2007-04-09 06:50:00,1.63387,1.63395,1.63374,1.63388,61600000.0
2007-04-09 06:51:00,1.63413,1.63418,1.63382,1.63382,42400000.0
2007-04-09 06:52:00,1.634,1.634,1.634,1.634,3200000.0
2007-04-09 06:53:00,1.63386,1.63415,1.63385,1.63388,16800000.0
2007-04-09 06:54:00,1.6342,1.6342,1.63376,1.6338,43900000.0
2007-04-09 06:55:00,1.63375,1.63394,1.63371,1.63389,36000000.0
2007-04-09 06:56:00,1.634,1.634,1.634,1.634,25600000.0
2007-04-09 06:57:00,1.634,1.634,1.63395,1.634,63000000.0
2007-04-09 06:58:00,1.634,1.634,1.634,1.634,4000000.0
2007-04-09 06:59:00,1.6339,1.6339,1.6339,1.6339,18400000.0
2007-04-09 07:00:00,1.6339,1.634,1.6339,1.634,54399998.0
2007-04-09 07:01:00,1.63355,1.63382,1.63348,1.63365,33500000.0
2007-04-09 07:02:00,1.63395,1.63395,1.63395,1.63395,4000000.0
2007-04-09 07:03:00,1.634,1.634,1.63395,1.634,35200000.0
2007-04-09 07:04:00,1.634,1.634,1.6339,1.634,125799997.0
2007-04-09 07:05:00,1.634,1.634,1.6339,1.634,17600000.0
2007-04-09 07:06:00,1.634,1.634,1.6339,1.634,36000000.0
2007-04-09 07:07:00,1.6339,1.634,1.6339,1.6339,48800000.0
2007-04-09 07:08:00,1.6339,1.634,1.6339,1.634,33600000.0
2007-04-09 07:09:00,1.63378,1.63378,1.63327,1.6335,166499999.0
2007-04-09 07:10:00,1.63367,1.63388,1.63359,1.63377,252999999.0
2007-04-09 07:11:00,1.6339,1.6339,1.6339,1.6339,10300000.0
2007-04-09 07:12:00,1.6339,1.6339,1.6339,1.6339,7200000.0
2007-04-09 07:13:00,1.63378,1.63395,1.6337,1.63375,54400000.0
2007-04-09 07:14:00,1.63375,1.63391,1.63364,1.63386,115400000.0
2007-04-09 07:15:00,1.63387,1.63387,1.63335,1.63369,184100000.0
2007-04-09 07:16:00,1.63401,1.6341,1.63372,1.6341,154800001.0
2007-04-09 07:17:00,1.63398,1.63398,1.63354,1.63354,39400000.0
2007-04-09 07:18:00,1.63363,1.6339,1.63363,1.6339,55100000.0
2007-04-09 07:19:00,1.63385,1.63386,1.6337,1.63386,51200000.0
2007-04-09 07:20:00,1.6339,1.634,1.6339,1.634,61600000.0
2007-04-09 07:21:00,1.6339,1.634,1.6339,1.6339,32800000.0
2007-04-09 07:22:00,1.6339,1.6339,1.6339,1.6339,16900000.0
2007-04-09 07:23:00,1.6338,1.63393,1.63377,1.63393,135000000.0
2007-04-09 07:24:00,1.634,1.634,1.6339,1.6339,13600000.0
2007-04-09 07:25:00,1.634,1.634,1.63385,1.634,239200005.0
2007-04-09 07:26:00,1.634,1.634,1.63385,1.634,217900002.0
2007-04-09 07:27:00,1.634,1.634,1.63385,1.6339,168200001.0
2007-04-09 07:28:00,1.63395,1.634,1.63385,1.63385,227600002.0
2007-04-09 07:29:00,1.6339,1.6339,1.6339,1.6339,24000000.0
2007-04-09 07:30:00,1.63375,1.63384,1.63355,1.63355,55400000.0
2007-04-09 07:31:00,1.6339,1.634,1.6339,1.6339,66400000.0
2007-04-09 07:32:00,1.634,1.634,1.634,1.634,28000000.0
2007-04-09 07:33:00,1.634,1.634,1.634,1.634,11200000.0
2007-04-09 07:34:00,1.634,1.634,1.63395,1.634,13600000.0
2007-04-09 07:35:00,1.63395,1.634,1.63395,1.634,37600000.0
2007-04-09 07:36:00,1.634,1.63415,1.634,1.63415,15200000.0
2007-04-09 07:37:00,1.63416,1.63416,1.63404,1.63404,9600000.0
2007-04-09 07:38:00,1.6341,1.63415,1.6341,1.63415,9600000.0
2007-04-09 07:39:00,1.6341,1.6341,1.63405,1.63405,48800000.0
2007-04-09 07:40:00,1.63405,1.6341,1.63405,1.63405,19200000.0
2007-04-09 07:41:00,1.63405,1.6341,1.63405,1.6341,21600000.0
2007-04-09 07:42:00,1.6342,1.6342,1.6341,1.6341,18400000.0
2007-04-09 07:43:00,1.63415,1.63425,1.634,1.63415,85800000.0
2007-04-09 07:44:00,1.63415,1.63415,1.634,1.6341,50400000.0
2007-04-09 07:45:00,1.6341,1.6341,1.63405,1.63405,29600000.0
2007-04-09 07:46:00,1.6341,1.6341,1.6341,1.6341,24000000.0
2007-04-09 07:47:00,1.6341,1.6341,1.63405,1.63405,21600000.0
2007-04-09 07:48:00,1.63377,1.63387,1.63359,1.63382,345400002.0
2007-04-09 07:49:00,1.63405,1.63405,1.63405,1.63405,5600000.0
2007-04-09 07:50:00,1.63405,1.63405,1.634,1.63405,76400000.0
2007-04-09 07:51:00,1.63405,1.63405,1.634,1.634,35300000.0
2007-04-09 07:52:00,1.634,1.634,1.634,1.634,20500000.0
2007-04-09 07:53:00,1.634,1.634,1.634,1.634,11200000.0
2007-04-09 07:54:00,1.63395,1.634,1.63395,1.634,132300000.0
2007-04-09 07:55:00,1.634,1.634,1.63395,1.634,50400000.0
2007-04-09 07:56:00,1.63395,1.634,1.63395,1.634,48800000.0
2007-04-09 07:57:00,1.634,1.634,1.634,1.634,9600000.0
2007-04-09 07:58:00,1.634,1.634,1.634,1.634,124800000.0
2007-04-09 07:59:00,1.6341,1.6341,1.63395,1.634,70300000.0
2007-04-09 08:00:00,1.634,1.634,1.6339,1.634,87200000.0
2007-04-09 08:01:00,1.63395,1.634,1.63395,1.634,14500000.0
2007-04-09 08:02:00,1.634,1.634,1.63395,1.63395,7200000.0
2007-04-09 08:03:00,1.634,1.634,1.634,1.634,8000000.0
2007-04-09 08:04:00,1.634,1.6341,1.634,1.634,76800000.0
2007-04-09 08:05:00,1.634,1.634,1.634,1.634,24800000.0
2007-04-09 08:06:00,1.634,1.6341,1.634,1.634,19200000.0
2007-04-09 08:07:00,1.634,1.634,1.634,1.634,17600000.0
2007-04-09 08:08:00,1.634,1.634,1.634,1.634,9600000.0
2007-04-09 08:09:00,1.63392,1.63419,1.6336,1.6336,134400000.0
2007-04-09 08:10:00,1.634,1.634,1.634,1.634,8000000.0
2007-04-09 08:11:00,1.634,1.6341,1.63395,1.63405,112600001.0
2007-04-09 08:12:00,1.63405,1.63405,1.634,1.634,51200000.0
2007-04-09 08:13:00,1.634,1.6341,1.63395,1.634,53600000.0
2007-04-09 08:14:00,1.63395,1.63395,1.6339,1.63395,24400000.0
2007-04-09 08:15:00,1.63354,1.63376,1.63342,1.63376,183200000.0
2007-04-09 08:16:00,1.6339,1.634,1.6339,1.634,20799999.0
2007-04-09 08:17:00,1.634,1.634,1.634,1.634,23200000.0
2007-04-09 08:18:00,1.634,1.634,1.6339,1.6339,75500000.0
2007-04-09 08:19:00,1.634,1.634,1.634,1.634,2400000.0
2007-04-09 08:20:00,1.634,1.634,1.63385,1.634,79100002.0
2007-04-09 08:21:00,1.634,1.634,1.6339,1.6339,31200000.0
2007-04-09 08:22:00,1.634,1.634,1.6339,1.6339,34400000.0
2007-04-09 08:23:00,1.634,1.634,1.6338,1.6338,36000000.0
2007-04-09 08:24:00,1.63375,1.6339,1.6337,1.6337,83900000.0
2007-04-09 08:25:00,1.6338,1.6338,1.6337,1.6337,16000000.0
2007-04-09 08:26:00,1.6338,1.6339,1.6338,1.6339,39900000.0
2007-04-09 08:27:00,1.634,1.634,1.6339,1.6339,82400000.0
2007-04-09 08:28:00,1.6339,1.634,1.6339,1.6339,63199999.0
2007-04-09 08:29:00,1.63358,1.63382,1.63316,1.63382,852100009.0
2007-04-09 08:30:00,1.63395,1.634,1.63375,1.6339,95600000.0
2007-04-09 08:31:00,1.634,1.6343,1.63375,1.6343,387199999.0
2007-04-09 08:32:00,1.6341,1.6341,1.63385,1.63385,225199999.0
2007-04-09 08:33:00,1.634,1.634,1.634,1.634,7200000.0
2007-04-09 08:34:00,1.634,1.634,1.634,1.634,5600000.0
2007-04-09 08:35:00,1.634,1.634,1.634,1.634,21600000.0
2007-04-09 08:36:00,1.63378,1.63392,1.63348,1.63392,479100006.0
2007-04-09 08:37:00,1.6337,1.63392,1.6337,1.63376,504300004.0
2007-04-09 08:38:00,1.634,1.63405,1.634,1.634,96800000.0
2007-04-09 08:39:00,1.634,1.6341,1.63395,1.63405,133100000.0
2007-04-09 08:40:00,1.634,1.6342,1.634,1.634,449599998.0
2007-04-09 08:41:00,1.634,1.6341,1.63395,1.634,280900001.0
2007-04-09 08:42:00,1.63395,1.6341,1.6339,1.634,281800004.0
2007-04-09 08:43:00,1.63395,1.634,1.6339,1.63395,161600000.0
2007-04-09 08:44:00,1.63385,1.634,1.63385,1.63395,146900000.0
2007-04-09 08:45:00,1.63395,1.6341,1.63395,1.634,272699994.0
2007-04-09 08:46:00,1.634,1.634,1.634,1.634,130399998.0
2007-04-09 08:47:00,1.634,1.634,1.63395,1.634,42200001.0
2007-04-09 08:48:00,1.63395,1.63395,1.63395,1.63395,129100002.0
2007-04-09 08:49:00,1.634,1.634,1.634,1.634,5600000.0
2007-04-09 08:50:00,1.634,1.6341,1.634,1.634,87400000.0
2007-04-09 08:51:00,1.634,1.63405,1.63395,1.63405,70400000.0
2007-04-09 08:52:00,1.634,1.6341,1.634,1.634,111200000.0
2007-04-09 08:53:00,1.634,1.6341,1.63395,1.634,105400002.0
2007-04-09 08:54:00,1.634,1.6341,1.634,1.6341,29400000.0
2007-04-09 08:55:00,1.6342,1.6342,1.634,1.63405,200500000.0
2007-04-09 08:56:00,1.6341,1.6342,1.6341,1.6341,62400000.0
2007-04-09 08:57:00,1.6341,1.6341,1.6341,1.6341,28800000.0
2007-04-09 08:58:00,1.6341,1.6342,1.634,1.6342,267099995.0
2007-04-09 08:59:00,1.6341,1.6342,1.6341,1.6341,89500000.0
2007-04-09 09:00:00,1.6341,1.6341,1.63405,1.63405,113300000.0
2007-04-09 09:01:00,1.6341,1.6341,1.6341,1.6341,6400000.0
2007-04-09 09:02:00,1.63405,1.6341,1.63395,1.6341,182599996.0
2007-04-09 09:03:00,1.6341,1.6342,1.63405,1.63405,125199999.0
2007-04-09 09:04:00,1.6341,1.6341,1.63405,1.63405,13600000.0
2007-04-09 09:05:00,1.63405,1.6341,1.63405,1.6341,35899999.0
2007-04-09 09:06:00,1.6341,1.6341,1.6341,1.6341,2400000.0
2007-04-09 09:07:00,1.63415,1.63415,1.6341,1.6341,30900000.0
2007-04-09 09:08:00,1.6342,1.6342,1.63405,1.63415,144499998.0
2007-04-09 09:09:00,1.6342,1.6342,1.6342,1.6342,9600000.0
2007-04-09 09:10:00,1.6342,1.6342,1.6341,1.6341,48600000.0
2007-04-09 09:11:00,1.6339,1.63397,1.63379,1.63397,80800000.0
2007-04-09 09:12:00,1.6341,1.6341,1.6341,1.6341,12800000.0
2007-04-09 09:13:00,1.63395,1.63408,1.63387,1.63403,240800002.0
2007-04-09 09:14:00,1.6341,1.6341,1.63405,1.6341,62400000.0
2007-04-09 09:15:00,1.6341,1.6341,1.63405,1.6341,20000000.0
2007-04-09 09:16:00,1.63375,1.6339,1.63356,1.63377,75100000.0
2007-04-09 09:17:00,1.63378,1.63378,1.63326,1.63355,50300000.0
2007-04-09 09:18:00,1.63342,1.63382,1.63329,1.63341,139000000.0
2007-04-09 09:19:00,1.6341,1.6341,1.63395,1.63395,99599998.0
2007-04-09 09:20:00,1.634,1.634,1.634,1.634,1100000.0
2007-04-09 09:21:00,1.634,1.6341,1.634,1.634,24800000.0
2007-04-09 09:22:00,1.634,1.6341,1.634,1.63405,8800000.0
2007-04-09 09:23:00,1.63405,1.63405,1.634,1.634,23200000.0
2007-04-09 09:24:00,1.6339,1.634,1.6339,1.634,20000000.0
2007-04-09 09:25:00,1.63385,1.63385,1.6335,1.6335,355000001.0
2007-04-09 09:26:00,1.63381,1.63381,1.63332,1.63332,166099999.0
2007-04-09 09:27:00,1.63377,1.63386,1.63315,1.63341,388700001.0
2007-04-09 09:28:00,1.63368,1.63383,1.63322,1.63383,488300000.0
2007-04-09 09:29:00,1.6339,1.634,1.6339,1.634,28800000.0
2007-04-09 09:30:00,1.63367,1.63381,1.63352,1.63376,211199998.0
2007-04-09 09:31:00,1.63358,1.63389,1.63328,1.63386,245600000.0
2007-04-09 09:32:00,1.634,1.634,1.634,1.634,4000000.0
2007-04-09 09:33:00,1.6336,1.63391,1.63331,1.63382,151200001.0
2007-04-09 09:34:00,1.6336,1.63416,1.63351,1.63416,299200002.0
2007-04-09 09:35:00,1.634,1.634,1.634,1.634,4000000.0
2007-04-09 09:36:00,1.634,1.634,1.63395,1.63395,8800000.0
2007-04-09 09:37:00,1.634,1.634,1.634,1.634,2400000.0
2007-04-09 09:38:00,1.634,1.634,1.634,1.634,1600000.0
2007-04-09 09:39:00,1.63381,1.63387,1.63319,1.6336,553500007.0
2007-04-09 09:40:00,1.634,1.6341,1.634,1.634,29000000.0
2007-04-09 09:41:00,1.6339,1.63391,1.63355,1.63355,350500002.0
2007-04-09 09:42:00,1.634,1.6342,1.634,1.6341,23200000.0
2007-04-09 09:43:00,1.6341,1.6342,1.6341,1.6341,39600000.0
2007-04-09 09:44:00,1.6342,1.6342,1.6341,1.6341,13600000.0
2007-04-09 09:45:00,1.6341,1.6343,1.634,1.63415,224100001.0
2007-04-09 09:46:00,1.6341,1.63415,1.63395,1.63415,146100000.0
2007-04-09 09:47:00,1.63405,1.63415,1.634,1.634,64000000.0
2007-04-09 09:48:00,1.63405,1.6341,1.634,1.634,180600000.0
2007-04-09 09:49:00,1.634,1.6342,1.634,1.6342,67400000.0
2007-04-09 09:50:00,1.6342,1.6342,1.634,1.6341,50600000.0
2007-04-09 09:51:00,1.6341,1.6341,1.63405,1.63405,15200000.0
2007-04-09 09:52:00,1.63405,1.63405,1.63405,1.63405,18299999.0
2007-04-09 09:53:00,1.6341,1.6341,1.6341,1.6341,6400000.0
2007-04-09 09:54:00,1.63395,1.63395,1.63338,1.63381,275699998.0
2007-04-09 09:55:00,1.6341,1.6341,1.6341,1.6341,3200000.0
2007-04-09 09:56:00,1.6341,1.6342,1.6341,1.6342,18700000.0
2007-04-09 09:57:00,1.6342,1.6343,1.6341,1.6342,125200000.0
2007-04-09 09:58:00,1.6342,1.6342,1.6341,1.6341,116000000.0
2007-04-09 09:59:00,1.6341,1.63415,1.6341,1.63415,20000000.0
2007-04-09 10:00:00,1.6341,1.6341,1.6341,1.6341,16000000.0
2007-04-09 10:01:00,1.6341,1.6341,1.634,1.634,62400000.0
2007-04-09 10:02:00,1.634,1.634,1.63395,1.634,321699992.0
2007-04-09 10:03:00,1.634,1.6342,1.634,1.6341,163900000.0
2007-04-09 10:04:00,1.6341,1.6341,1.6341,1.6341,101600000.0
2007-04-09 10:05:00,1.6341,1.63415,1.6341,1.6341,64000000.0
2007-04-09 10:06:00,1.63415,1.63415,1.63415,1.63415,32000000.0
2007-04-09 10:07:00,1.63415,1.6343,1.63415,1.63425,33600000.0
2007-04-09 10:08:00,1.63425,1.63425,1.63415,1.63415,24000000.0
2007-04-09 10:09:00,1.6341,1.6341,1.6341,1.6341,13600000.0
2007-04-09 10:10:00,1.6341,1.6341,1.6341,1.6341,46400000.0
2007-04-09 10:11:00,1.6341,1.6341,1.6341,1.6341,23200000.0
2007-04-09 10:12:00,1.6341,1.6341,1.63405,1.6341,78300000.0
2007-04-09 10:13:00,1.6341,1.6341,1.6341,1.6341,36800000.0
2007-04-09 10:14:00,1.6341,1.6341,1.6341,1.6341,20000000.0
2007-04-09 10:15:00,1.63396,1.63396,1.63342,1.6339,172500002.0
2007-04-09 10:16:00,1.634,1.63407,1.63377,1.63377,200300000.0
2007-04-09 10:17:00,1.6341,1.6342,1.6341,1.6342,6600000.0
2007-04-09 10:18:00,1.6343,1.6343,1.6341,1.6342,27500000.0
2007-04-09 10:19:00,1.6342,1.6342,1.6342,1.6342,4800000.0
2007-04-09 10:20:00,1.63415,1.6343,1.63415,1.6342,87700000.0
2007-04-09 10:21:00,1.6342,1.6344,1.6342,1.6343,100600000.0
2007-04-09 10:22:00,1.63425,1.63435,1.6341,1.6341,84599999.0
2007-04-09 10:23:00,1.6341,1.6341,1.63405,1.6341,78500001.0
2007-04-09 10:24:00,1.6341,1.6344,1.6341,1.6342,112800001.0
2007-04-09 10:25:00,1.6342,1.6343,1.63405,1.6341,265899997.0
2007-04-09 10:26:00,1.63405,1.6341,1.63405,1.6341,566299998.0
2007-04-09 10:27:00,1.6341,1.6341,1.6341,1.6341,72000000.0
2007-04-09 10:28:00,1.63405,1.63437,1.63372,1.63425,114400001.0
2007-04-09 10:29:00,1.6342,1.6342,1.63415,1.6342,83600001.0
2007-04-09 10:30:00,1.6341,1.6341,1.63405,1.6341,244300006.0
2007-04-09 10:31:00,1.6341,1.6341,1.6341,1.6341,72800001.0
2007-04-09 10:32:00,1.6341,1.6343,1.6341,1.6342,76000001.0
2007-04-09 10:33:00,1.6342,1.6343,1.6342,1.6343,107099999.0
2007-04-09 10:34:00,1.6343,1.6343,1.6342,1.6342,84700000.0
2007-04-09 10:35:00,1.6342,1.6343,1.63415,1.6343,109500000.0
2007-04-09 10:36:00,1.6342,1.6344,1.63415,1.63425,153900002.0
2007-04-09 10:37:00,1.63425,1.6343,1.6342,1.6343,30800000.0
2007-04-09 10:38:00,1.6342,1.6343,1.6342,1.6343,42400000.0
2007-04-09 10:39:00,1.6342,1.6343,1.6342,1.6342,32000000.0
2007-04-09 10:40:00,1.6342,1.6343,1.6342,1.6342,41600000.0
2007-04-09 10:41:00,1.6342,1.6342,1.63415,1.6342,75800000.0
2007-04-09 10:42:00,1.63415,1.6343,1.63415,1.6343,34600000.0
2007-04-09 10:43:00,1.6343,1.6344,1.6343,1.6344,23200000.0
2007-04-09 10:44:00,1.6344,1.6345,1.6343,1.6344,156800001.0
2007-04-09 10:45:00,1.6345,1.6345,1.6344,1.6344,47200000.0
2007-04-09 10:46:00,1.6345,1.63465,1.6345,1.6345,93800000.0
2007-04-09 10:47:00,1.63445,1.63445,1.63445,1.63445,76599998.0
2007-04-09 10:48:00,1.6345,1.6345,1.6344,1.63445,67200000.0
2007-04-09 10:49:00,1.6345,1.6345,1.6345,1.6345,5600000.0
2007-04-09 10:50:00,1.6345,1.6345,1.63445,1.6345,51099999.0
2007-04-09 10:51:00,1.63445,1.6345,1.63445,1.6345,57499999.0
2007-04-09 10:52:00,1.6345,1.6345,1.6344,1.6344,9200000.0
2007-04-09 10:53:00,1.63407,1.63439,1.63398,1.6341,747900004.0
2007-04-09 10:54:00,1.6344,1.6344,1.6344,1.6344,3600000.0
2007-04-09 10:55:00,1.6344,1.6345,1.6344,1.6345,9200000.0
2007-04-09 10:56:00,1.6344,1.6344,1.63435,1.63435,25000000.0
2007-04-09 10:57:00,1.6343,1.6343,1.6343,1.6343,16800000.0
2007-04-09 10:58:00,1.6344,1.6345,1.6343,1.6343,155300002.0
2007-04-09 10:59:00,1.6343,1.6343,1.6343,1.6343,16800000.0
2007-04-09 11:00:00,1.6344,1.6344,1.6343,1.6343,8800000.0
2007-04-09 11:01:00,1.63415,1.63423,1.63384,1.63384,297899999.0
2007-04-09 11:02:00,1.63412,1.63415,1.63369,1.63369,145400002.0
2007-04-09 11:03:00,1.6343,1.6343,1.6343,1.6343,16800000.0
2007-04-09 11:04:00,1.6343,1.6343,1.6341,1.6341,31200000.0
2007-04-09 11:05:00,1.6342,1.6343,1.6341,1.6342,60000000.0
2007-04-09 11:06:00,1.63415,1.6342,1.6341,1.63415,43200000.0
2007-04-09 11:07:00,1.6343,1.6343,1.6342,1.6342,29600000.0
2007-04-09 11:08:00,1.6342,1.6342,1.6342,1.6342,4000000.0
2007-04-09 11:09:00,1.6342,1.6342,1.6341,1.6341,83300000.0
2007-04-09 11:10:00,1.6341,1.6342,1.6341,1.6342,36000000.0
2007-04-09 11:11:00,1.6342,1.6342,1.6341,1.6341,46400000.0
2007-04-09 11:12:00,1.6341,1.6342,1.6341,1.6341,44000000.0
2007-04-09 11:13:00,1.6342,1.6342,1.6341,1.6342,13600000.0
2007-04-09 11:14:00,1.6342,1.6342,1.6342,1.6342,12000000.0
2007-04-09 11:15:00,1.6342,1.6342,1.6341,1.6342,17600000.0
2007-04-09 11:16:00,1.6342,1.6342,1.6341,1.6341,38600000.0
2007-04-09 11:17:00,1.6342,1.6342,1.6341,1.6341,11200000.0
2007-04-09 11:18:00,1.63391,1.63391,1.63338,1.63354,71200000.0
2007-04-09 11:19:00,1.6341,1.6341,1.6341,1.6341,15200000.0
2007-04-09 11:20:00,1.63325,1.63397,1.63325,1.6339,564800000.0
2007-04-09 11:21:00,1.63386,1.63396,1.63375,1.63396,1802000028.0
2007-04-09 11:22:00,1.6342,1.6342,1.6342,1.6342,11200000.0
2007-04-09 11:23:00,1.63391,1.63403,1.63342,1.6339,163800004.0
2007-04-09 11:24:00,1.63393,1.634,1.63336,1.634,414699998.0
2007-04-09 11:25:00,1.63386,1.63409,1.63349,1.63409,466000001.0
2007-04-09 11:26:00,1.63387,1.63407,1.63352,1.63373,666100000.0
2007-04-09 11:27:00,1.63414,1.63419,1.634,1.634,237600000.0
2007-04-09 11:28:00,1.6342,1.6342,1.6341,1.63415,49800000.0
2007-04-09 11:29:00,1.63408,1.63408,1.63348,1.63394,776300000.0
2007-04-09 11:30:00,1.63397,1.63406,1.63378,1.63395,1696200002.0
2007-04-09 11:31:00,1.63401,1.63412,1.63383,1.63401,600600005.0
2007-04-09 11:32:00,1.63392,1.63408,1.63373,1.63393,503900005.0
2007-04-09 11:33:00,1.63405,1.6342,1.63379,1.6342,151700001.0
2007-04-09 11:34:00,1.6342,1.6342,1.6342,1.6342,20000000.0
2007-04-09 11:35:00,1.6342,1.6343,1.63415,1.63425,247400003.0
2007-04-09 11:36:00,1.6343,1.63455,1.6342,1.6344,324400002.0
2007-04-09 11:37:00,1.6344,1.63455,1.6342,1.6343,224400003.0
2007-04-09 11:38:00,1.6344,1.6344,1.6344,1.6344,5400000.0
2007-04-09 11:39:00,1.6344,1.6344,1.6344,1.6344,5600000.0
2007-04-09 11:40:00,1.63435,1.6344,1.63435,1.6344,11900000.0
2007-04-09 11:41:00,1.63435,1.63449,1.63406,1.63435,125600000.0
2007-04-09 11:42:00,1.6344,1.6344,1.63435,1.63435,83900000.0
2007-04-09 11:43:00,1.6344,1.63445,1.6344,1.6344,48200000.0
2007-04-09 11:44:00,1.6344,1.6345,1.6344,1.63445,31100000.0
2007-04-09 11:45:00,1.6346,1.6346,1.6346,1.6346,12000000.0
2007-04-09 11:46:00,1.6345,1.6346,1.6345,1.6346,80000000.0
2007-04-09 11:47:00,1.6346,1.6346,1.6346,1.6346,11200000.0
2007-04-09 11:48:00,1.6346,1.6346,1.6346,1.6346,35800000.0
2007-04-09 11:49:00,1.6346,1.6346,1.6346,1.6346,19400000.0
2007-04-09 11:50:00,1.6346,1.6346,1.6346,1.6346,11200000.0
2007-04-09 11:51:00,1.6346,1.6346,1.6346,1.6346,5600000.0
2007-04-09 11:52:00,1.6346,1.6347,1.6346,1.6347,21600000.0
2007-04-09 11:53:00,1.6347,1.6347,1.6347,1.6347,8800000.0
2007-04-09 11:54:00,1.6346,1.6347,1.6346,1.6347,8800000.0
2007-04-09 11:55:00,1.6346,1.6346,1.6346,1.6346,11200000.0
2007-04-09 11:56:00,1.6346,1.6346,1.6346,1.6346,5600000.0
2007-04-09 11:57:00,1.6346,1.6346,1.6346,1.6346,22400000.0
2007-04-09 11:58:00,1.6346,1.6346,1.6346,1.6346,28000000.0
2007-04-09 11:59:00,1.6346,1.6346,1.63455,1.6346,52200000.0
2007-04-09 12:00:00,1.6346,1.6346,1.6345,1.6345,26400000.0
2007-04-09 12:01:00,1.63434,1.63438,1.63386,1.63435,296400003.0
2007-04-09 12:02:00,1.63439,1.63445,1.63374,1.63374,1348700010.0
2007-04-09 12:03:00,1.63438,1.63451,1.63425,1.63435,1362800005.0
2007-04-09 12:04:00,1.6345,1.6347,1.6345,1.6346,49600000.0
2007-04-09 12:05:00,1.63455,1.63455,1.6345,1.6345,43900000.0
2007-04-09 12:06:00,1.63426,1.63434,1.63386,1.63417,778300012.0
2007-04-09 12:07:00,1.63436,1.63443,1.63421,1.63427,853700000.0
2007-04-09 12:08:00,1.63438,1.63443,1.63413,1.63423,1061700001.0
2007-04-09 12:09:00,1.6345,1.6346,1.6345,1.6346,36000000.0
2007-04-09 12:10:00,1.6346,1.6346,1.63445,1.63445,123000000.0
2007-04-09 12:11:00,1.63445,1.63445,1.63445,1.63445,91700000.0
2007-04-09 12:12:00,1.6345,1.6345,1.6345,1.6345,5600000.0
2007-04-09 12:13:00,1.6345,1.6345,1.6343,1.6343,75200000.0
2007-04-09 12:14:00,1.6343,1.6344,1.6343,1.6343,61600000.0
2007-04-09 12:15:00,1.6343,1.6343,1.6342,1.6342,199899999.0
2007-04-09 12:16:00,1.6342,1.6342,1.6341,1.6341,27200000.0
2007-04-09 12:17:00,1.6342,1.6342,1.63405,1.6341,115300002.0
2007-04-09 12:18:00,1.6341,1.6341,1.6341,1.6341,16800000.0
2007-04-09 12:19:00,1.6341,1.6341,1.634,1.634,103500001.0
2007-04-09 12:20:00,1.6341,1.6341,1.634,1.6341,49500000.0
2007-04-09 12:21:00,1.63401,1.63408,1.63332,1.63381,331000000.0
2007-04-09 12:22:00,1.6341,1.6341,1.63405,1.6341,108700002.0
2007-04-09 12:23:00,1.63344,1.63401,1.63334,1.634,279200000.0
2007-04-09 12:24:00,1.63425,1.63435,1.6342,1.63425,199500000.0
2007-04-09 12:25:00,1.6343,1.6343,1.63425,1.63425,41600000.0
2007-04-09 12:26:00,1.6342,1.6343,1.6342,1.6343,81500000.0
2007-04-09 12:27:00,1.6343,1.6343,1.6342,1.63425,197199999.0
2007-04-09 12:28:00,1.6343,1.6343,1.6342,1.6342,81600000.0
2007-04-09 12:29:00,1.6342,1.63425,1.63415,1.63425,107100001.0
2007-04-09 12:30:00,1.6342,1.6343,1.6341,1.6342,114400000.0
2007-04-09 12:31:00,1.63378,1.63407,1.63361,1.63401,160000000.0
2007-04-09 12:32:00,1.6342,1.6342,1.6342,1.6342,72000000.0
2007-04-09 12:33:00,1.6342,1.6342,1.6342,1.6342,36000000.0
2007-04-09 12:34:00,1.6342,1.6342,1.6342,1.6342,24000000.0
2007-04-09 12:35:00,1.6342,1.6342,1.6342,1.6342,16000000.0
2007-04-09 12:36:00,1.63408,1.63408,1.6337,1.63376,198600002.0
2007-04-09 12:37:00,1.63413,1.63413,1.63394,1.63404,743700003.0
2007-04-09 12:38:00,1.63392,1.63398,1.63361,1.63361,368900004.0
2007-04-09 12:39:00,1.63377,1.63409,1.63377,1.63396,634700000.0
2007-04-09 12:40:00,1.6342,1.6342,1.6342,1.6342,8000000.0
2007-04-09 12:41:00,1.63406,1.63406,1.63342,1.63375,287899999.0
2007-04-09 12:42:00,1.63401,1.63409,1.63364,1.63409,186200000.0
2007-04-09 12:43:00,1.6342,1.6342,1.6342,1.6342,4000000.0
2007-04-09 12:44:00,1.6342,1.6342,1.6342,1.6342,12000000.0
2007-04-09 12:45:00,1.6341,1.6342,1.6341,1.6341,59200000.0
2007-04-09 12:46:00,1.6342,1.6342,1.63405,1.6341,111200000.0
2007-04-09 12:47:00,1.6342,1.6343,1.6342,1.6343,17600000.0
2007-04-09 12:48:00,1.6343,1.6343,1.6342,1.6343,121600000.0
2007-04-09 12:49:00,1.6343,1.6343,1.6342,1.6342,53200000.0
2007-04-09 12:50:00,1.63425,1.63425,1.63425,1.63425,77400002.0
2007-04-09 12:51:00,1.63403,1.63416,1.63377,1.63416,74600000.0
2007-04-09 12:52:00,1.63383,1.63422,1.6337,1.63422,97200000.0
2007-04-09 12:53:00,1.6343,1.6344,1.63425,1.6344,79500001.0
2007-04-09 12:54:00,1.63435,1.6345,1.63435,1.63445,132900002.0
2007-04-09 12:55:00,1.6345,1.6345,1.6345,1.6345,5600000.0
2007-04-09 12:56:00,1.6345,1.6345,1.6345,1.6345,32000000.0
2007-04-09 12:57:00,1.6345,1.6345,1.6345,1.6345,5600000.0
2007-04-09 12:58:00,1.6345,1.6347,1.6345,1.6346,36000000.0
2007-04-09 12:59:00,1.6346,1.6346,1.63445,1.6345,35300000.0
2007-04-09 13:00:00,1.63445,1.6346,1.63445,1.6345,124200003.0
2007-04-09 13:01:00,1.6345,1.6346,1.63445,1.63445,201400001.0
2007-04-09 13:02:00,1.6345,1.6346,1.63445,1.6346,218500001.0
2007-04-09 13:03:00,1.6346,1.6346,1.6345,1.6345,66400000.0
2007-04-09 13:04:00,1.6346,1.6346,1.63445,1.6345,106300000.0
2007-04-09 13:05:00,1.6345,1.6347,1.6345,1.6346,55200000.0
2007-04-09 13:06:00,1.6345,1.6345,1.6344,1.6345,121600000.0
2007-04-09 13:07:00,1.6345,1.6345,1.6345,1.6345,56800000.0
2007-04-09 13:08:00,1.6345,1.6345,1.63445,1.63445,28800000.0
2007-04-09 13:09:00,1.6345,1.6346,1.63445,1.6345,78599999.0
2007-04-09 13:10:00,1.6345,1.6345,1.6345,1.6345,24800000.0
2007-04-09 13:11:00,1.6345,1.6345,1.6344,1.6344,63899999.0
2007-04-09 13:12:00,1.6345,1.6347,1.6345,1.6347,129400000.0
2007-04-09 13:13:00,1.6347,1.6347,1.6346,1.6346,41600000.0
2007-04-09 13:14:00,1.6347,1.6348,1.63455,1.63465,219300000.0
2007-04-09 13:15:00,1.6347,1.6347,1.6346,1.6346,114800001.0
2007-04-09 13:16:00,1.6346,1.6347,1.6346,1.6347,136600000.0
2007-04-09 13:17:00,1.6347,1.6349,1.6347,1.6349,124000000.0
2007-04-09 13:18:00,1.6349,1.6352,1.63485,1.63515,219799998.0
2007-04-09 13:19:00,1.6351,1.6352,1.6351,1.6352,12000000.0
2007-04-09 13:20:00,1.63515,1.6352,1.63495,1.635,91999998.0
2007-04-09 13:21:00,1.635,1.635,1.6349,1.635,64800000.0
2007-04-09 13:22:00,1.635,1.635,1.635,1.635,107900000.0
2007-04-09 13:23:00,1.63495,1.635,1.63495,1.63495,241300000.0
2007-04-09 13:24:00,1.635,1.635,1.635,1.635,4800000.0
2007-04-09 13:25:00,1.6351,1.6351,1.635,1.635,7200000.0
2007-04-09 13:26:00,1.635,1.635,1.63495,1.63495,25800000.0
2007-04-09 13:27:00,1.63495,1.63495,1.6344,1.6349,223300001.0
2007-04-09 13:28:00,1.635,1.6351,1.635,1.635,16000000.0
2007-04-09 13:29:00,1.63495,1.63495,1.6349,1.6349,23200000.0
2007-04-09 13:30:00,1.6349,1.635,1.6349,1.635,43200000.0
2007-04-09 13:31:00,1.6349,1.635,1.6349,1.635,11200000.0
2007-04-09 13:32:00,1.635,1.635,1.635,1.635,4800000.0
2007-04-09 13:33:00,1.63463,1.63488,1.63457,1.63476,381100000.0
2007-04-09 13:34:00,1.6351,1.6351,1.635,1.635,23200000.0
2007-04-09 13:35:00,1.635,1.635,1.635,1.635,16799999.0
2007-04-09 13:36:00,1.635,1.635,1.635,1.635,12800000.0
2007-04-09 13:37:00,1.6351,1.6351,1.6351,1.6351,3200000.0
2007-04-09 13:38:00,1.63505,1.6351,1.635,1.6351,93000001.0
2007-04-09 13:39:00,1.6351,1.63515,1.635,1.6351,174799999.0
2007-04-09 13:40:00,1.63515,1.63515,1.6351,1.6351,175999999.0
2007-04-09 13:41:00,1.6351,1.63515,1.63505,1.6351,160300000.0
2007-04-09 13:42:00,1.6351,1.6351,1.635,1.63505,61699999.0
2007-04-09 13:43:00,1.635,1.6353,1.635,1.6352,274199998.0
2007-04-09 13:44:00,1.6352,1.6353,1.6352,1.6353,83200000.0
2007-04-09 13:45:00,1.6353,1.63535,1.6353,1.6353,12000000.0
2007-04-09 13:46:00,1.63525,1.6353,1.63525,1.6353,56800000.0
2007-04-09 13:47:00,1.6353,1.6353,1.6353,1.6353,9600000.0
2007-04-09 13:48:00,1.6353,1.6353,1.63525,1.63525,35899999.0
2007-04-09 13:49:00,1.63482,1.63525,1.63457,1.63517,288800000.0
2007-04-09 13:50:00,1.6353,1.63535,1.6353,1.63535,4800000.0
2007-04-09 13:51:00,1.63535,1.6355,1.63525,1.63545,99200000.0
2007-04-09 13:52:00,1.6354,1.6354,1.63525,1.6354,33700000.0
2007-04-09 13:53:00,1.63528,1.63528,1.63507,1.63523,101600000.0
2007-04-09 13:54:00,1.63498,1.63524,1.63483,1.63516,194499997.0
2007-04-09 13:55:00,1.6353,1.6354,1.6353,1.6353,20800000.0
2007-04-09 13:56:00,1.6353,1.6354,1.6353,1.6353,56800000.0
2007-04-09 13:57:00,1.6353,1.6354,1.6353,1.6354,28800000.0
2007-04-09 13:58:00,1.6354,1.6354,1.6353,1.6353,14400000.0
2007-04-09 13:59:00,1.6353,1.6353,1.6353,1.6353,4000000.0
2007-04-09 14:00:00,1.6353,1.6353,1.63525,1.6353,32700000.0
2007-04-09 14:01:00,1.6353,1.6353,1.63525,1.6353,47500000.0
2007-04-09 14:02:00,1.63525,1.6356,1.6352,1.63555,382799998.0
2007-04-09 14:03:00,1.6355,1.6357,1.6355,1.63555,211000002.0
2007-04-09 14:04:00,1.63555,1.6357,1.63555,1.6356,136300000.0
2007-04-09 14:05:00,1.6356,1.6357,1.63555,1.6356,70300000.0
2007-04-09 14:06:00,1.6357,1.6357,1.63555,1.63565,85100001.0
2007-04-09 14:07:00,1.6356,1.6357,1.6356,1.63565,18400000.0
2007-04-09 14:08:00,1.6357,1.6357,1.63565,1.63565,2400000.0
2007-04-09 14:09:00,1.6357,1.6357,1.63555,1.63555,178899998.0
2007-04-09 14:10:00,1.6356,1.6357,1.63555,1.63555,26900000.0
2007-04-09 14:11:00,1.63555,1.63565,1.63555,1.63565,16700000.0
2007-04-09 14:12:00,1.6356,1.63565,1.63555,1.63555,43900000.0
2007-04-09 14:13:00,1.63555,1.6356,1.6355,1.6356,56800000.0
2007-04-09 14:14:00,1.6355,1.6355,1.63545,1.63545,185599995.0
2007-04-09 14:15:00,1.6355,1.6356,1.6354,1.6354,132299999.0
2007-04-09 14:16:00,1.6354,1.6355,1.6354,1.6355,36799999.0
2007-04-09 14:17:00,1.6355,1.6355,1.6355,1.6355,10400000.0
2007-04-09 14:18:00,1.6355,1.6355,1.63545,1.6355,84500000.0
2007-04-09 14:19:00,1.6355,1.6356,1.6355,1.6356,40000000.0
2007-04-09 14:20:00,1.6356,1.6357,1.63545,1.6355,169700001.0
2007-04-09 14:21:00,1.6356,1.6357,1.6354,1.6354,164800000.0
2007-04-09 14:22:00,1.6354,1.6355,1.6354,1.6355,101299999.0
2007-04-09 14:23:00,1.6355,1.6355,1.63545,1.6355,27100000.0
2007-04-09 14:24:00,1.6355,1.6355,1.6355,1.6355,25600000.0
2007-04-09 14:25:00,1.6356,1.6356,1.6355,1.6355,35200000.0
2007-04-09 14:26:00,1.6355,1.6356,1.6355,1.6356,95999999.0
2007-04-09 14:27:00,1.63555,1.6356,1.6355,1.6355,212600001.0
2007-04-09 14:28:00,1.6355,1.6356,1.6354,1.63545,240300000.0
2007-04-09 14:29:00,1.6355,1.6355,1.6355,1.6355,17900000.0
2007-04-09 14:30:00,1.6356,1.6356,1.6354,1.63545,278300002.0
2007-04-09 14:31:00,1.63545,1.63545,1.63545,1.63545,77900000.0
2007-04-09 14:32:00,1.6352,1.6354,1.6351,1.63537,55200000.0
2007-04-09 14:33:00,1.6355,1.6355,1.6355,1.6355,15400000.0
2007-04-09 14:34:00,1.6355,1.6356,1.6355,1.6355,24800000.0
2007-04-09 14:35:00,1.63534,1.63534,1.63477,1.63511,114300000.0
2007-04-09 14:36:00,1.6356,1.6357,1.6354,1.6355,179999998.0
2007-04-09 14:37:00,1.6354,1.6356,1.6354,1.6356,111900001.0
2007-04-09 14:38:00,1.6356,1.6357,1.6355,1.6355,132800002.0
2007-04-09 14:39:00,1.6355,1.6356,1.63545,1.63545,71300000.0
2007-04-09 14:40:00,1.6354,1.6356,1.6354,1.6356,106300002.0
2007-04-09 14:41:00,1.6356,1.6358,1.63555,1.63555,33500001.0
2007-04-09 14:42:00,1.6355,1.6356,1.63545,1.63545,99999997.0
2007-04-09 14:43:00,1.63537,1.63547,1.63489,1.63512,360499995.0
2007-04-09 14:44:00,1.63545,1.63545,1.63545,1.63545,139900000.0
2007-04-09 14:45:00,1.63545,1.63545,1.63525,1.6353,276200004.0
2007-04-09 14:46:00,1.6353,1.6354,1.63525,1.63535,140599999.0
2007-04-09 14:47:00,1.6354,1.63555,1.63535,1.63535,1084499991.0
2007-04-09 14:48:00,1.6354,1.6357,1.6354,1.63565,565999998.0
2007-04-09 14:49:00,1.6356,1.6357,1.63545,1.6355,441100003.0
2007-04-09 14:50:00,1.6355,1.6356,1.6355,1.6356,260500005.0
2007-04-09 14:51:00,1.6356,1.6356,1.6356,1.6356,50400000.0
2007-04-09 14:52:00,1.6356,1.6356,1.63535,1.63545,366200007.0
2007-04-09 14:53:00,1.6355,1.6355,1.6355,1.6355,120300000.0
2007-04-09 14:54:00,1.63545,1.6356,1.63535,1.6355,588199993.0
2007-04-09 14:55:00,1.6355,1.6356,1.63535,1.6354,524800001.0
2007-04-09 14:56:00,1.6354,1.6356,1.6354,1.6354,192200000.0
2007-04-09 14:57:00,1.6355,1.6357,1.6354,1.6355,251800001.0
2007-04-09 14:58:00,1.6355,1.6355,1.6355,1.6355,33600000.0
2007-04-09 14:59:00,1.6355,1.6357,1.6355,1.6356,270900000.0
2007-04-09 15:00:00,1.6356,1.6356,1.63555,1.6356,511200001.0
2007-04-09 15:01:00,1.63565,1.6358,1.6356,1.6357,103200000.0
2007-04-09 15:02:00,1.6357,1.6357,1.6356,1.6357,99200000.0
2007-04-09 15:03:00,1.6356,1.6357,1.6356,1.6356,142000000.0
2007-04-09 15:04:00,1.6356,1.6357,1.6356,1.6357,116400000.0
2007-04-09 15:05:00,1.63565,1.6359,1.63555,1.6359,283299999.0
2007-04-09 15:06:00,1.6359,1.6359,1.6357,1.6358,152800000.0
2007-04-09 15:07:00,1.6358,1.6359,1.6357,1.6357,63900000.0
2007-04-09 15:08:00,1.6357,1.6357,1.6356,1.6356,118400000.0
2007-04-09 15:09:00,1.6356,1.6357,1.6356,1.6356,463200002.0
2007-04-09 15:10:00,1.6356,1.6356,1.6355,1.63555,205499997.0
2007-04-09 15:11:00,1.63555,1.63555,1.6353,1.6354,111200000.0
2007-04-09 15:12:00,1.6354,1.6354,1.63525,1.6354,380699997.0
2007-04-09 15:13:00,1.6354,1.6354,1.6353,1.6353,115900000.0
2007-04-09 15:14:00,1.6353,1.6353,1.6352,1.6353,92700001.0
2007-04-09 15:15:00,1.6352,1.63535,1.6352,1.6353,471699995.0
2007-04-09 15:16:00,1.63535,1.6354,1.6353,1.6354,119200000.0
2007-04-09 15:17:00,1.6354,1.6355,1.6354,1.6354,129400000.0
2007-04-09 15:18:00,1.6355,1.6355,1.6354,1.6354,117400000.0
2007-04-09 15:19:00,1.6354,1.6356,1.6354,1.6355,764899996.0
2007-04-09 15:20:00,1.6355,1.6357,1.63545,1.63545,405999999.0
2007-04-09 15:21:00,1.6354,1.6356,1.6354,1.6356,331299999.0
2007-04-09 15:22:00,1.6356,1.6357,1.6354,1.6356,266399994.0
2007-04-09 15:23:00,1.6356,1.6357,1.6355,1.6356,338600001.0
2007-04-09 15:24:00,1.6356,1.6357,1.63555,1.63555,399699999.0
2007-04-09 15:25:00,1.6356,1.6357,1.6356,1.6357,90000000.0
2007-04-09 15:26:00,1.6357,1.6358,1.6356,1.6358,297600000.0
2007-04-09 15:27:00,1.6358,1.6358,1.6355,1.6355,104700001.0
2007-04-09 15:28:00,1.6355,1.6355,1.6355,1.6355,582300000.0
2007-04-09 15:29:00,1.6355,1.6357,1.6353,1.6357,262700002.0
2007-04-09 15:30:00,1.6357,1.6358,1.6357,1.6357,81800000.0
2007-04-09 15:31:00,1.6357,1.6358,1.6357,1.6357,81000000.0
2007-04-09 15:32:00,1.6357,1.6357,1.6357,1.6357,6400000.0
2007-04-09 15:33:00,1.6357,1.6357,1.6357,1.6357,35200000.0
2007-04-09 15:34:00,1.6356,1.6357,1.63555,1.6356,64000000.0
2007-04-09 15:35:00,1.6357,1.6357,1.6356,1.6357,109600000.0
2007-04-09 15:36:00,1.6357,1.6358,1.63565,1.6357,133099999.0
2007-04-09 15:37:00,1.6357,1.6358,1.6357,1.6357,98400000.0
2007-04-09 15:38:00,1.6357,1.6359,1.63565,1.63585,515400001.0
2007-04-09 15:39:00,1.63575,1.6358,1.63565,1.6357,553599996.0
2007-04-09 15:40:00,1.6357,1.6357,1.63565,1.6357,274600003.0
2007-04-09 15:41:00,1.6357,1.6357,1.6357,1.6357,44800000.0
2007-04-09 15:42:00,1.6357,1.6357,1.63565,1.6357,232300003.0
2007-04-09 15:43:00,1.6357,1.6358,1.6357,1.6358,22400000.0
2007-04-09 15:44:00,1.6358,1.6358,1.63565,1.6358,74399999.0
2007-04-09 15:45:00,1.6358,1.6358,1.6357,1.6358,24800000.0
2007-04-09 15:46:00,1.6358,1.6359,1.6357,1.6357,219200000.0
2007-04-09 15:47:00,1.6357,1.6358,1.6357,1.6357,90400000.0
2007-04-09 15:48:00,1.6357,1.6357,1.63565,1.63565,154200002.0
2007-04-09 15:49:00,1.6357,1.6357,1.6357,1.6357,16000000.0
2007-04-09 15:50:00,1.6357,1.6358,1.6357,1.6357,80800000.0
2007-04-09 15:51:00,1.6358,1.6358,1.6357,1.6357,167200000.0
2007-04-09 15:52:00,1.6357,1.6359,1.6357,1.63575,413200003.0
2007-04-09 15:53:00,1.6358,1.636,1.6358,1.6359,214700000.0
2007-04-09 15:54:00,1.6358,1.6361,1.6358,1.63595,430699997.0
2007-04-09 15:55:00,1.63585,1.63625,1.63585,1.63625,1037600000.0
2007-04-09 15:56:00,1.63615,1.6365,1.63615,1.6364,578200004.0
2007-04-09 15:57:00,1.6364,1.63745,1.6363,1.6372,747599999.0
2007-04-09 15:58:00,1.6372,1.6373,1.6372,1.63725,234800000.0
2007-04-09 15:59:00,1.6372,1.6377,1.6372,1.6375,502700002.0
2007-04-09 16:00:00,1.6375,1.6377,1.6372,1.6373,798300003.0
2007-04-09 16:01:00,1.6373,1.6373,1.6372,1.6373,321500000.0
2007-04-09 16:02:00,1.6373,1.6374,1.63725,1.63725,155500001.0
2007-04-09 16:03:00,1.6373,1.6373,1.63715,1.6373,161000001.0
2007-04-09 16:04:00,1.6373,1.6374,1.63715,1.63725,457000008.0
2007-04-09 16:05:00,1.63725,1.63725,1.63715,1.6372,567199995.0
2007-04-09 16:06:00,1.63725,1.6373,1.63715,1.6372,86500000.0
2007-04-09 16:07:00,1.6372,1.6372,1.6369,1.637,528400006.0
2007-04-09 16:08:00,1.637,1.6371,1.63695,1.637,271000000.0
2007-04-09 16:09:00,1.6371,1.6371,1.637,1.637,28000000.0
2007-04-09 16:10:00,1.637,1.637,1.63685,1.637,140900000.0
2007-04-09 16:11:00,1.6369,1.637,1.63665,1.6368,470900000.0
2007-04-09 16:12:00,1.6368,1.637,1.6367,1.6367,185600000.0
2007-04-09 16:13:00,1.6367,1.6368,1.6367,1.6368,80800000.0
2007-04-09 16:14:00,1.6368,1.6369,1.6367,1.6367,292200002.0
2007-04-09 16:15:00,1.6367,1.6367,1.63655,1.6366,123100000.0
2007-04-09 16:16:00,1.6366,1.6367,1.6366,1.6367,182400000.0
2007-04-09 16:17:00,1.6367,1.6367,1.63645,1.6367,476000004.0
2007-04-09 16:18:00,1.6367,1.6367,1.63655,1.6366,447000000.0
2007-04-09 16:19:00,1.63655,1.6366,1.6365,1.6366,47200000.0
2007-04-09 16:20:00,1.6367,1.6368,1.63665,1.6368,398600003.0
2007-04-09 16:21:00,1.63675,1.6369,1.6367,1.6369,226700000.0
2007-04-09 16:22:00,1.6369,1.6371,1.63685,1.6371,355799996.0
2007-04-09 16:23:00,1.637,1.637,1.6368,1.6369,313400001.0
2007-04-09 16:24:00,1.6369,1.6369,1.6368,1.6368,122400001.0
2007-04-09 16:25:00,1.6368,1.6368,1.6364,1.6366,403300000.0
2007-04-09 16:26:00,1.6366,1.6366,1.6362,1.6363,347050000.0
2007-04-09 16:27:00,1.6363,1.63655,1.63625,1.6364,182800000.0
2007-04-09 16:28:00,1.63645,1.63685,1.6364,1.63655,301800001.0
2007-04-09 16:29:00,1.63655,1.6366,1.63645,1.6365,138400000.0
2007-04-09 16:30:00,1.6365,1.6365,1.6365,1.6365,14400000.0
2007-04-09 16:31:00,1.6365,1.6366,1.63645,1.63645,696600005.0
2007-04-09 16:32:00,1.6365,1.6366,1.6365,1.6366,244000000.0
2007-04-09 16:33:00,1.6366,1.6366,1.6365,1.6365,210100000.0
2007-04-09 16:34:00,1.6365,1.6369,1.6365,1.6368,323700001.0
2007-04-09 16:35:00,1.6368,1.6368,1.6368,1.6368,130400000.0
2007-04-09 16:36:00,1.6369,1.63695,1.63675,1.6369,223400001.0
2007-04-09 16:37:00,1.63695,1.6371,1.6369,1.637,374500001.0
2007-04-09 16:38:00,1.637,1.6371,1.637,1.637,134400000.0
2007-04-09 16:39:00,1.637,1.6371,1.63695,1.637,273899998.0
2007-04-09 16:40:00,1.637,1.6371,1.63695,1.6371,71200000.0
2007-04-09 16:41:00,1.6371,1.6371,1.6371,1.6371,92800000.0
2007-04-09 16:42:00,1.6371,1.6371,1.63705,1.6371,189300006.0
2007-04-09 16:43:00,1.6371,1.6371,1.63705,1.6371,139699998.0
2007-04-09 16:44:00,1.6371,1.63725,1.637,1.63715,188900002.0
2007-04-09 16:45:00,1.63715,1.6372,1.6369,1.637,462200002.0
2007-04-09 16:46:00,1.63695,1.6373,1.63695,1.637,620299996.0
2007-04-09 16:47:00,1.637,1.637,1.637,1.637,97600000.0
2007-04-09 16:48:00,1.637,1.637,1.6368,1.6369,434799997.0
2007-04-09 16:49:00,1.63695,1.63695,1.6368,1.63695,475699997.0
2007-04-09 16:50:00,1.63695,1.637,1.63695,1.63695,225800001.0
2007-04-09 16:51:00,1.63695,1.63695,1.63685,1.63685,102400000.0
2007-04-09 16:52:00,1.6369,1.6369,1.6369,1.6369,11200000.0
2007-04-09 16:53:00,1.6369,1.6369,1.6369,1.6369,9600000.0
2007-04-09 16:54:00,1.6369,1.6369,1.63675,1.63685,111900002.0
2007-04-09 16:55:00,1.6369,1.6369,1.63685,1.63685,23200000.0
2007-04-09 16:56:00,1.63685,1.6369,1.6368,1.6368,77100000.0
2007-04-09 16:57:00,1.6368,1.6368,1.6367,1.6368,194000001.0
2007-04-09 16:58:00,1.6368,1.6369,1.6368,1.6368,88800000.0
2007-04-09 16:59:00,1.6368,1.6369,1.63675,1.6368,225300002.0
2007-04-09 17:00:00,1.6368,1.6369,1.63655,1.6367,745800006.0
2007-04-09 17:01:00,1.6367,1.6369,1.63665,1.6367,293099998.0
2007-04-09 17:02:00,1.6368,1.637,1.6366,1.6367,782800003.0
2007-04-09 17:03:00,1.6367,1.6367,1.6367,1.6367,16000000.0
2007-04-09 17:04:00,1.6367,1.6367,1.6367,1.6367,13600000.0
2007-04-09 17:05:00,1.6367,1.6367,1.6367,1.6367,14400000.0
2007-04-09 17:06:00,1.6367,1.6367,1.6366,1.63665,161199999.0
2007-04-09 17:07:00,1.6367,1.6368,1.6367,1.6367,52050000.0
2007-04-09 17:08:00,1.6367,1.6367,1.6367,1.6367,18450000.0
2007-04-09 17:09:00,1.6367,1.6367,1.63665,1.63665,19300000.0
2007-04-09 17:10:00,1.6367,1.6367,1.6367,1.6367,1600000.0
2007-04-09 17:11:00,1.6367,1.6367,1.63665,1.6367,23400000.0
2007-04-09 17:12:00,1.63665,1.63665,1.6366,1.6366,163200000.0
2007-04-09 17:13:00,1.6366,1.6366,1.63655,1.6366,529899986.0
2007-04-09 17:14:00,1.6366,1.6368,1.6366,1.63675,251000001.0
2007-04-09 17:15:00,1.6368,1.6369,1.63675,1.63685,32800000.0
2007-04-09 17:16:00,1.63675,1.63675,1.63665,1.63665,82999998.0
2007-04-09 17:17:00,1.6367,1.6368,1.6367,1.6367,106300000.0
2007-04-09 17:18:00,1.6367,1.6369,1.6366,1.6369,261399997.0
2007-04-09 17:19:00,1.6369,1.637,1.63675,1.63675,469299999.0
2007-04-09 17:20:00,1.6369,1.637,1.63685,1.637,195599998.0
2007-04-09 17:21:00,1.637,1.637,1.6369,1.6369,35700000.0
2007-04-09 17:22:00,1.6369,1.6369,1.6369,1.6369,77600000.0
2007-04-09 17:23:00,1.6369,1.6369,1.63675,1.6368,234100005.0
2007-04-09 17:24:00,1.6368,1.6369,1.63675,1.63675,289200001.0
2007-04-09 17:25:00,1.63675,1.6369,1.6366,1.6368,428300004.0
2007-04-09 17:26:00,1.6368,1.6368,1.63655,1.6366,498800000.0
2007-04-09 17:27:00,1.6366,1.6367,1.6366,1.6366,32000000.0
2007-04-09 17:28:00,1.6366,1.6367,1.6366,1.6367,21600000.0
2007-04-09 17:29:00,1.6366,1.6366,1.6366,1.6366,33600000.0
2007-04-09 17:30:00,1.6366,1.6366,1.6366,1.6366,14400000.0
2007-04-09 17:31:00,1.6366,1.63685,1.6366,1.6367,328800000.0
2007-04-09 17:32:00,1.6367,1.6367,1.6367,1.6367,160000000.0
2007-04-09 17:33:00,1.6367,1.6368,1.6367,1.63675,69600000.0
2007-04-09 17:34:00,1.6367,1.6368,1.6367,1.6367,173599998.0
2007-04-09 17:35:00,1.6368,1.6368,1.6368,1.6368,11200000.0
2007-04-09 17:36:00,1.6367,1.6368,1.63665,1.6368,124399997.0
2007-04-09 17:37:00,1.6368,1.6369,1.6367,1.6369,44800000.0
2007-04-09 17:38:00,1.637,1.637,1.6369,1.6369,16800000.0
2007-04-09 17:39:00,1.63685,1.637,1.63685,1.637,182699999.0
2007-04-09 17:40:00,1.637,1.637,1.637,1.637,7200000.0
2007-04-09 17:41:00,1.637,1.6371,1.6369,1.637,119200000.0
2007-04-09 17:42:00,1.637,1.6371,1.637,1.637,129600000.0
2007-04-09 17:43:00,1.637,1.6371,1.6369,1.6371,370500000.0
2007-04-09 17:44:00,1.6371,1.6372,1.63695,1.63695,458099999.0
2007-04-09 17:45:00,1.63695,1.6372,1.63695,1.637,439400001.0
2007-04-09 17:46:00,1.6368,1.63694,1.63653,1.63691,160800000.0
2007-04-09 17:47:00,1.6371,1.6372,1.6369,1.637,308800000.0
2007-04-09 17:48:00,1.637,1.6371,1.637,1.637,78400000.0
2007-04-09 17:49:00,1.637,1.6371,1.63685,1.63685,600699997.0
2007-04-09 17:50:00,1.6369,1.637,1.6369,1.6369,93600000.0
2007-04-09 17:51:00,1.6368,1.6371,1.6368,1.6369,470600003.0
2007-04-09 17:52:00,1.63685,1.6372,1.63685,1.6371,466199998.0
2007-04-09 17:53:00,1.6371,1.6371,1.6371,1.6371,91200000.0
2007-04-09 17:54:00,1.6372,1.6372,1.637,1.6371,339100000.0
2007-04-09 17:55:00,1.6371,1.6373,1.63695,1.637,382199998.0
2007-04-09 17:56:00,1.6372,1.6372,1.6371,1.6372,152800000.0
2007-04-09 17:57:00,1.6372,1.6373,1.6372,1.6373,65600000.0
2007-04-09 17:58:00,1.6372,1.6373,1.6372,1.6373,114400000.0
2007-04-09 17:59:00,1.6373,1.6373,1.63715,1.63715,101500000.0
2007-04-09 18:00:00,1.6373,1.6373,1.63705,1.6371,529299999.0
2007-04-09 18:01:00,1.6371,1.6372,1.6371,1.6372,108000000.0
2007-04-09 18:02:00,1.6372,1.6372,1.6372,1.6372,97600000.0
2007-04-09 18:03:00,1.6372,1.6373,1.63715,1.6372,104599999.0
2007-04-09 18:04:00,1.6373,1.6373,1.6373,1.6373,51200000.0
2007-04-09 18:05:00,1.6374,1.6374,1.63735,1.63735,4000000.0
2007-04-09 18:06:00,1.6373,1.6373,1.6373,1.6373,106400000.0
2007-04-09 18:07:00,1.6373,1.6373,1.63715,1.63715,84100000.0
2007-04-09 18:08:00,1.6371,1.63713,1.63678,1.63703,84900000.0
2007-04-09 18:09:00,1.6372,1.6372,1.637,1.6371,136000000.0
2007-04-09 18:10:00,1.6371,1.6372,1.637,1.6372,114000000.0
2007-04-09 18:11:00,1.6372,1.6372,1.6372,1.6372,400000.0
2007-04-09 18:12:00,1.63703,1.63704,1.63663,1.63704,458099998.0
2007-04-09 18:13:00,1.6372,1.6372,1.6372,1.6372,9400000.0
2007-04-09 18:14:00,1.6372,1.6373,1.6372,1.6372,202900000.0
2007-04-09 18:15:00,1.6372,1.6372,1.6372,1.6372,24100000.0
2007-04-09 18:16:00,1.6372,1.6372,1.6372,1.6372,9800000.0
2007-04-09 18:17:00,1.6372,1.6372,1.6371,1.6371,37700000.0
2007-04-09 18:18:00,1.637,1.6374,1.637,1.6372,170900000.0
2007-04-09 18:19:00,1.6372,1.6373,1.63715,1.6373,112900000.0
2007-04-09 18:20:00,1.6372,1.6373,1.6372,1.6373,116600000.0
2007-04-09 18:21:00,1.6373,1.6373,1.63725,1.63725,105100000.0
2007-04-09 18:22:00,1.6373,1.6375,1.63725,1.6373,213800000.0
2007-04-09 18:23:00,1.6374,1.6377,1.6373,1.6377,267050000.0
2007-04-09 18:24:00,1.6377,1.6377,1.63745,1.6377,119199998.0
2007-04-09 18:25:00,1.6377,1.6377,1.6375,1.6377,44300000.0
2007-04-09 18:26:00,1.6377,1.6377,1.6376,1.6377,15500000.0
2007-04-09 18:27:00,1.6377,1.6377,1.6377,1.6377,4300000.0
2007-04-09 18:28:00,1.6377,1.6379,1.6376,1.6379,317500000.0
2007-04-09 18:29:00,1.638,1.6387,1.638,1.6383,741599999.0
2007-04-09 18:30:00,1.6383,1.639,1.6383,1.6388,1065000004.0
2007-04-09 18:31:00,1.6388,1.6388,1.63865,1.6388,139700000.0
2007-04-09 18:32:00,1.6388,1.6388,1.6387,1.6388,310400000.0
2007-04-09 18:33:00,1.6388,1.6389,1.6387,1.6387,369099998.0
2007-04-09 18:34:00,1.6387,1.6388,1.63865,1.63865,224700001.0
2007-04-09 18:35:00,1.63865,1.6387,1.63865,1.6387,229800000.0
2007-04-09 18:36:00,1.6386,1.6386,1.63845,1.6386,424600002.0
2007-04-09 18:37:00,1.6386,1.6386,1.63855,1.63855,272900001.0
2007-04-09 18:38:00,1.6386,1.6387,1.6386,1.6386,105500000.0
2007-04-09 18:39:00,1.6386,1.6386,1.6385,1.6386,33599999.0
2007-04-09 18:40:00,1.6385,1.6386,1.63845,1.6386,334499994.0
2007-04-09 18:41:00,1.6385,1.6385,1.63845,1.63845,396099999.0
2007-04-09 18:42:00,1.63845,1.6388,1.63845,1.6387,722900000.0
2007-04-09 18:43:00,1.6387,1.639,1.63855,1.6386,775700000.0
2007-04-09 18:44:00,1.6386,1.6387,1.63855,1.63865,966899995.0
2007-04-09 18:45:00,1.6387,1.6388,1.6386,1.6387,496099997.0
2007-04-09 18:46:00,1.6388,1.6388,1.6386,1.6386,345600000.0
2007-04-09 18:47:00,1.6386,1.6386,1.63845,1.6385,440299992.0
2007-04-09 18:48:00,1.63845,1.6386,1.63845,1.63845,636100005.0
2007-04-09 18:49:00,1.63845,1.6385,1.63845,1.63845,381600000.0
2007-04-09 18:50:00,1.63845,1.6385,1.63845,1.6385,97600000.0
2007-04-09 18:51:00,1.6385,1.6385,1.63835,1.63845,471999998.0
2007-04-09 18:52:00,1.63845,1.6385,1.6384,1.63845,395199997.0
2007-04-09 18:53:00,1.63845,1.6387,1.63835,1.6386,1382700003.0
2007-04-09 18:54:00,1.6386,1.6388,1.6385,1.6388,491200000.0
2007-04-09 18:55:00,1.6388,1.6388,1.63865,1.63875,333600001.0
2007-04-09 18:56:00,1.6388,1.6388,1.6387,1.6388,237600001.0
2007-04-09 18:57:00,1.6388,1.6388,1.63865,1.6387,871500004.0
2007-04-09 18:58:00,1.6388,1.6388,1.6387,1.6387,152800000.0
2007-04-09 18:59:00,1.6387,1.6388,1.63865,1.63865,318599999.0
2007-04-09 19:00:00,1.63865,1.63865,1.6384,1.6384,607499997.0
2007-04-09 19:01:00,1.6384,1.6385,1.6384,1.63845,349600003.0
2007-04-09 19:02:00,1.6384,1.6384,1.6384,1.6384,80000000.0
2007-04-09 19:03:00,1.6384,1.6385,1.6384,1.6384,85600000.0
2007-04-09 19:04:00,1.63835,1.6384,1.63835,1.6384,46600000.0
2007-04-09 19:05:00,1.6384,1.6384,1.6384,1.6384,5600000.0
2007-04-09 19:06:00,1.6385,1.6385,1.6384,1.6384,61600000.0
2007-04-09 19:07:00,1.6385,1.6385,1.6385,1.6385,52800000.0
2007-04-09 19:08:00,1.6385,1.6386,1.63845,1.6385,158100000.0
2007-04-09 19:09:00,1.6385,1.6386,1.6385,1.6385,40800000.0
2007-04-09 19:10:00,1.6385,1.6386,1.6385,1.6385,14400000.0
2007-04-09 19:11:00,1.63764,1.63832,1.63764,1.63831,209600000.0
2007-04-09 19:12:00,1.6385,1.6385,1.6385,1.6385,16000000.0
2007-04-09 19:13:00,1.6385,1.6385,1.63845,1.6385,168700001.0
2007-04-09 19:14:00,1.6385,1.6385,1.6383,1.6383,199200000.0
2007-04-09 19:15:00,1.6383,1.6384,1.6383,1.6384,163199999.0
2007-04-09 19:16:00,1.6384,1.6385,1.6383,1.6383,187200000.0
2007-04-09 19:17:00,1.6384,1.6386,1.63825,1.6385,233200000.0
2007-04-09 19:18:00,1.6385,1.6386,1.6385,1.6385,118400000.0
2007-04-09 19:19:00,1.6385,1.6385,1.6383,1.63835,135600002.0
2007-04-09 19:20:00,1.6384,1.6386,1.6384,1.6386,133600000.0
2007-04-09 19:21:00,1.6386,1.6386,1.6384,1.6384,80800000.0
2007-04-09 19:22:00,1.6385,1.6386,1.6384,1.6384,106399999.0
2007-04-09 19:23:00,1.6384,1.6384,1.6384,1.6384,60000000.0
2007-04-09 19:24:00,1.6384,1.6384,1.6384,1.6384,51200000.0
2007-04-09 19:25:00,1.6384,1.6384,1.63835,1.63835,486699992.0
2007-04-09 19:26:00,1.6384,1.6384,1.6382,1.6382,115200000.0
2007-04-09 19:27:00,1.6382,1.6382,1.63815,1.6382,79099999.0
2007-04-09 19:28:00,1.6379,1.63807,1.63753,1.63758,232200000.0
2007-04-09 19:29:00,1.6382,1.6382,1.6382,1.6382,45600000.0
2007-04-09 19:30:00,1.6382,1.6382,1.638,1.638,93600000.0
2007-04-09 19:31:00,1.638,1.63805,1.63795,1.63795,211500001.0
2007-04-09 19:32:00,1.638,1.638,1.638,1.638,30400000.0
2007-04-09 19:33:00,1.638,1.638,1.638,1.638,56800000.0
2007-04-09 19:34:00,1.638,1.63805,1.638,1.63805,166400000.0
2007-04-09 19:35:00,1.6381,1.6381,1.6381,1.6381,12000000.0
2007-04-09 19:36:00,1.6381,1.6381,1.6381,1.6381,4000000.0
2007-04-09 19:37:00,1.6381,1.6381,1.6381,1.6381,8600000.0
2007-04-09 19:38:00,1.6381,1.6381,1.6381,1.6381,12000000.0
2007-04-09 19:39:00,1.6381,1.6381,1.6381,1.6381,4000000.0
2007-04-09 19:40:00,1.6381,1.6381,1.6381,1.6381,8000000.0
2007-04-09 19:41:00,1.6381,1.6382,1.6381,1.6382,38000000.0
2007-04-09 19:42:00,1.6381,1.6383,1.638,1.6381,220800000.0
2007-04-09 19:43:00,1.63805,1.6381,1.638,1.6381,300800000.0
2007-04-09 19:44:00,1.6381,1.6381,1.6381,1.6381,135200000.0
2007-04-09 19:45:00,1.6381,1.6381,1.6381,1.6381,32000000.0
2007-04-09 19:46:00,1.638,1.6381,1.638,1.638,126400000.0
2007-04-09 19:47:00,1.638,1.6381,1.638,1.6381,38400000.0
2007-04-09 19:48:00,1.63748,1.63792,1.63732,1.63776,292800007.0
2007-04-09 19:49:00,1.6381,1.6381,1.6381,1.6381,8000000.0
2007-04-09 19:50:00,1.6381,1.6382,1.6381,1.6381,39200000.0
2007-04-09 19:51:00,1.6381,1.6382,1.638,1.6381,89600000.0
2007-04-09 19:52:00,1.638,1.6381,1.638,1.6381,24000000.0
2007-04-09 19:53:00,1.6381,1.6381,1.63795,1.638,166400002.0
2007-04-09 19:54:00,1.6381,1.6381,1.63795,1.6381,248500002.0
2007-04-09 19:55:00,1.63773,1.63789,1.63752,1.6378,67199999.0
2007-04-09 19:56:00,1.6381,1.6381,1.6381,1.6381,16000000.0
2007-04-09 19:57:00,1.6381,1.6382,1.63805,1.6381,120600000.0
2007-04-09 19:58:00,1.6381,1.6382,1.63805,1.63805,123100000.0
2007-04-09 19:59:00,1.6381,1.6381,1.6381,1.6381,6800000.0
2007-04-09 20:00:00,1.63805,1.63805,1.63805,1.63805,29599999.0
2007-04-09 20:01:00,1.6381,1.6381,1.6381,1.6381,21400000.0
2007-04-09 20:02:00,1.63795,1.6381,1.63795,1.6381,45100001.0
2007-04-09 20:03:00,1.6381,1.6381,1.63785,1.6379,154199999.0
2007-04-09 20:04:00,1.6379,1.638,1.63775,1.638,131700000.0
2007-04-09 20:05:00,1.638,1.638,1.6378,1.63795,156000001.0
2007-04-09 20:06:00,1.6379,1.6381,1.63785,1.638,215600002.0
2007-04-09 20:07:00,1.638,1.6381,1.638,1.6381,32300000.0
2007-04-09 20:08:00,1.6381,1.63815,1.63795,1.638,183900000.0
2007-04-09 20:09:00,1.638,1.638,1.63795,1.638,107600001.0
2007-04-09 20:10:00,1.638,1.638,1.638,1.638,26400000.0
2007-04-09 20:11:00,1.638,1.638,1.638,1.638,32000000.0
2007-04-09 20:12:00,1.638,1.638,1.638,1.638,80800000.0
2007-04-09 20:13:00,1.638,1.638,1.638,1.638,5600000.0
2007-04-09 20:14:00,1.638,1.638,1.638,1.638,19200000.0
2007-04-09 20:15:00,1.6379,1.638,1.63785,1.638,400600001.0
2007-04-09 20:16:00,1.638,1.638,1.63785,1.6379,376900001.0
2007-04-09 20:17:00,1.6379,1.6379,1.6379,1.6379,78400000.0
2007-04-09 20:18:00,1.6379,1.638,1.6379,1.6379,84000000.0
2007-04-09 20:19:00,1.6379,1.638,1.63785,1.63785,125499999.0
2007-04-09 20:20:00,1.638,1.638,1.63785,1.6379,384799996.0
2007-04-09 20:21:00,1.63785,1.6379,1.63785,1.63785,134199999.0
2007-04-09 20:22:00,1.63785,1.6379,1.63785,1.6379,34400000.0
2007-04-09 20:23:00,1.6379,1.6379,1.6379,1.6379,48700000.0
2007-04-09 20:24:00,1.6379,1.638,1.6379,1.63795,280200001.0
2007-04-09 20:25:00,1.638,1.638,1.63795,1.638,159900000.0
2007-04-09 20:26:00,1.638,1.638,1.638,1.638,13600000.0
2007-04-09 20:27:00,1.638,1.6381,1.638,1.6381,18600000.0
2007-04-09 20:28:00,1.6381,1.6381,1.6381,1.6381,12000000.0
2007-04-09 20:29:00,1.6381,1.6382,1.6381,1.6382,30600000.0
2007-04-09 20:30:00,1.6382,1.6382,1.6379,1.63795,174200000.0
2007-04-09 20:31:00,1.638,1.638,1.63795,1.638,84600000.0
2007-04-09 20:32:00,1.638,1.638,1.63795,1.638,51200000.0
2007-04-09 20:33:00,1.63795,1.638,1.63795,1.638,52700001.0
2007-04-09 20:34:00,1.638,1.638,1.63795,1.63795,30300001.0
2007-04-09 20:35:00,1.638,1.638,1.63795,1.63795,47100001.0
2007-04-09 20:36:00,1.638,1.638,1.638,1.638,9600000.0
2007-04-09 20:37:00,1.638,1.638,1.63785,1.63785,92700000.0
2007-04-09 20:38:00,1.6379,1.638,1.63785,1.6379,205700002.0
2007-04-09 20:39:00,1.6379,1.638,1.6379,1.6379,258400002.0
2007-04-09 20:40:00,1.6379,1.638,1.63785,1.63795,159999999.0
2007-04-09 20:41:00,1.6379,1.6379,1.63741,1.63785,262400000.0
2007-04-09 20:42:00,1.638,1.638,1.6379,1.6379,62400000.0
2007-04-09 20:43:00,1.63785,1.6379,1.63785,1.6379,153900000.0
2007-04-09 20:44:00,1.6379,1.6379,1.6379,1.6379,43200000.0
2007-04-09 20:45:00,1.6379,1.6379,1.6379,1.6379,16000000.0
2007-04-09 20:46:00,1.6379,1.638,1.6379,1.63795,55899999.0
2007-04-09 20:47:00,1.6381,1.6381,1.6381,1.6381,8000000.0
2007-04-09 20:48:00,1.6381,1.6381,1.6381,1.6381,4000000.0
2007-04-09 20:49:00,1.638,1.638,1.638,1.638,44800000.0
2007-04-09 20:50:00,1.638,1.6383,1.638,1.6383,253599998.0
2007-04-09 20:51:00,1.6383,1.6385,1.6383,1.6384,377500010.0
2007-04-09 20:52:00,1.6385,1.6385,1.6385,1.6385,33600000.0
2007-04-09 20:53:00,1.6385,1.6385,1.63835,1.6385,235199995.0
2007-04-09 20:54:00,1.6385,1.6385,1.6381,1.63825,358487498.0
2007-04-09 20:55:00,1.63835,1.63845,1.63825,1.6384,148000000.0
2007-04-09 20:56:00,1.63835,1.6384,1.63815,1.6383,392500001.0
2007-04-09 20:57:00,1.6383,1.6383,1.6381,1.6382,250162507.0
2007-04-09 20:58:00,1.6381,1.6382,1.6381,1.6382,74612500.0
2007-04-09 20:59:00,1.6381,1.6382,1.63805,1.6382,265662500.0
2007-04-09 21:00:00,1.6382,1.6383,1.6381,1.6382,174462500.0
2007-04-09 21:01:00,1.6382,1.6382,1.6381,1.6382,116000000.0
2007-04-09 21:02:00,1.6382,1.6383,1.6382,1.6382,116800000.0
2007-04-09 21:03:00,1.6382,1.6382,1.6381,1.6381,96800000.0
2007-04-09 21:04:00,1.6382,1.6382,1.6382,1.6382,57600000.0
2007-04-09 21:05:00,1.6382,1.6382,1.63805,1.63805,135799998.0
2007-04-09 21:06:00,1.6381,1.6381,1.6381,1.6381,51000001.0
2007-04-09 21:07:00,1.6381,1.6381,1.6381,1.6381,28000000.0
2007-04-09 21:08:00,1.6381,1.6381,1.63805,1.63805,218799999.0
2007-04-09 21:09:00,1.6381,1.6381,1.6381,1.6381,7200000.0
2007-04-09 21:10:00,1.6381,1.6381,1.6381,1.6381,30500000.0
2007-04-09 21:11:00,1.6383,1.6385,1.6382,1.6383,185599999.0
2007-04-09 21:12:00,1.6383,1.6384,1.6382,1.6382,148000003.0
2007-04-09 21:13:00,1.6382,1.63825,1.6382,1.63825,54400000.0
2007-04-09 21:14:00,1.63825,1.63825,1.6382,1.63825,55200000.0
2007-04-09 21:15:00,1.63767,1.63802,1.63767,1.63792,113700000.0
2007-04-09 21:16:00,1.63825,1.63825,1.63825,1.63825,54400000.0
2007-04-09 21:17:00,1.6383,1.6383,1.6383,1.6383,9600000.0
2007-04-09 21:18:00,1.6383,1.6384,1.6383,1.6383,46700001.0
2007-04-09 21:19:00,1.6383,1.6383,1.6383,1.6383,161600005.0
2007-04-09 21:20:00,1.6383,1.6383,1.6383,1.6383,15200000.0
2007-04-09 21:21:00,1.63811,1.63817,1.63768,1.63793,78300000.0
2007-04-09 21:22:00,1.6383,1.6384,1.6383,1.6383,67200002.0
2007-04-09 21:23:00,1.63802,1.63817,1.63768,1.63768,216399996.0
2007-04-09 21:24:00,1.6383,1.6383,1.6383,1.6383,9600000.0
2007-04-09 21:25:00,1.63811,1.63816,1.63796,1.63811,94300000.0
2007-04-09 21:26:00,1.63792,1.63815,1.63792,1.63815,52000000.0
2007-04-09 21:27:00,1.63825,1.63825,1.6382,1.6382,37600000.0
2007-04-09 21:28:00,1.6382,1.6382,1.63815,1.6382,34300000.0
2007-04-09 21:29:00,1.63815,1.6383,1.63815,1.63815,147900001.0
2007-04-09 21:30:00,1.6382,1.6382,1.6382,1.6382,17700000.0
2007-04-09 21:31:00,1.6382,1.6382,1.63815,1.63815,96700000.0
2007-04-09 21:32:00,1.6382,1.6382,1.63815,1.63815,50700000.0
2007-04-09 21:33:00,1.63807,1.63807,1.63774,1.63774,33700000.0
2007-04-09 21:34:00,1.6383,1.6383,1.6383,1.6383,4000000.0
2007-04-09 21:35:00,1.63803,1.63808,1.63766,1.63808,53600000.0
2007-04-09 21:36:00,1.6382,1.6382,1.6382,1.6382,39200000.0
2007-04-09 21:37:00,1.6382,1.6382,1.6382,1.6382,5600000.0
2007-04-09 21:38:00,1.63803,1.63803,1.63774,1.63777,39200000.0
2007-04-09 21:39:00,1.63817,1.63817,1.63813,1.63813,56800000.0
2007-04-09 21:40:00,1.6382,1.6382,1.6382,1.6382,7200000.0
2007-04-09 21:41:00,1.6381,1.6381,1.6381,1.6381,52000000.0
2007-04-09 21:42:00,1.6381,1.6381,1.6381,1.6381,20800000.0
2007-04-09 21:43:00,1.6381,1.6381,1.6381,1.6381,44000000.0
2007-04-09 21:44:00,1.6381,1.6381,1.6381,1.6381,15200000.0
2007-04-09 21:45:00,1.6381,1.6381,1.6381,1.6381,17600000.0
2007-04-09 21:46:00,1.6381,1.6381,1.63805,1.63805,35100000.0
2007-04-09 21:47:00,1.6382,1.6382,1.6382,1.6382,12800000.0
2007-04-09 21:48:00,1.6382,1.6383,1.6382,1.6382,76000000.0
2007-04-09 21:49:00,1.6382,1.6382,1.6382,1.6382,55000000.0
2007-04-09 21:50:00,1.6382,1.6382,1.6382,1.6382,8800000.0
2007-04-09 21:51:00,1.63805,1.63812,1.6379,1.6381,229600000.0
2007-04-09 21:52:00,1.6382,1.6383,1.6382,1.6382,24800000.0
2007-04-09 21:53:00,1.6382,1.6383,1.6382,1.6383,12000000.0
2007-04-09 21:54:00,1.63762,1.63819,1.63762,1.63801,122600000.0
2007-04-09 21:55:00,1.6383,1.6383,1.6382,1.6383,27200000.0
2007-04-09 21:56:00,1.63815,1.6382,1.63815,1.6382,37600000.0
2007-04-09 21:57:00,1.63815,1.6382,1.6381,1.6381,59100001.0
2007-04-09 21:58:00,1.6381,1.6381,1.6381,1.6381,20799999.0
2007-04-09 21:59:00,1.6381,1.6381,1.6381,1.6381,80000000.0
2007-04-09 22:00:00,1.6381,1.6381,1.638,1.6381,57662500.0
2007-04-09 22:01:00,1.6381,1.6381,1.6381,1.6381,44000000.0
2007-04-09 22:02:00,1.6381,1.6381,1.638,1.6381,176800000.0
2007-04-09 22:03:00,1.638,1.638,1.638,1.638,106400000.0
2007-04-09 22:04:00,1.638,1.638,1.638,1.638,113975000.0
2007-04-09 22:05:00,1.638,1.638,1.6379,1.638,119162499.0
2007-04-09 22:06:00,1.6379,1.638,1.63785,1.6379,151999999.0
2007-04-09 22:07:00,1.6379,1.6379,1.63785,1.6379,26400000.0
2007-04-09 22:08:00,1.63785,1.6379,1.6377,1.63775,276699999.0
2007-04-09 22:09:00,1.63785,1.6379,1.6377,1.63775,287600002.0
2007-04-09 22:10:00,1.6379,1.6379,1.6379,1.6379,26400000.0
2007-04-09 22:11:00,1.6379,1.6379,1.6379,1.6379,32800000.0
2007-04-09 22:12:00,1.63674,1.6376,1.63674,1.63725,110400000.0
2007-04-09 22:13:00,1.6378,1.638,1.6378,1.638,102899999.0
2007-04-09 22:14:00,1.6379,1.6381,1.63785,1.638,585399999.0
2007-04-09 22:15:00,1.63795,1.6382,1.63795,1.6381,181199999.0
2007-04-09 22:16:00,1.6381,1.6381,1.6379,1.6379,67000000.0
2007-04-09 22:17:00,1.63785,1.6381,1.63785,1.638,285299998.0
2007-04-09 22:18:00,1.638,1.6381,1.63795,1.63805,70700000.0
2007-04-09 22:19:00,1.6381,1.6382,1.638,1.638,66400000.0
2007-04-09 22:20:00,1.638,1.638,1.63795,1.63795,32800000.0
2007-04-09 22:21:00,1.638,1.638,1.638,1.638,16800000.0
2007-04-09 22:22:00,1.63795,1.638,1.63795,1.638,32800000.0
2007-04-09 22:23:00,1.63795,1.6381,1.63795,1.6381,40000000.0
2007-04-09 22:24:00,1.638,1.6381,1.638,1.6381,33599999.0
2007-04-09 22:25:00,1.638,1.6381,1.638,1.6381,55399998.0
2007-04-09 22:26:00,1.638,1.6381,1.638,1.6381,58400000.0
2007-04-09 22:27:00,1.6381,1.6381,1.6381,1.6381,32000000.0
2007-04-09 22:28:00,1.638,1.638,1.638,1.638,65600000.0
2007-04-09 22:29:00,1.638,1.638,1.63785,1.6379,40000000.0
2007-04-09 22:30:00,1.6381,1.6382,1.6381,1.6382,13600000.0
2007-04-09 22:31:00,1.6382,1.6382,1.63785,1.638,202700001.0
2007-04-09 22:32:00,1.638,1.638,1.63795,1.63795,67100001.0
2007-04-09 22:33:00,1.638,1.6381,1.638,1.638,72900000.0
2007-04-09 22:34:00,1.638,1.638,1.638,1.638,20800000.0
2007-04-09 22:35:00,1.638,1.638,1.638,1.638,32800000.0
2007-04-09 22:36:00,1.638,1.638,1.6379,1.6379,88799998.0
2007-04-09 22:37:00,1.6379,1.6379,1.6378,1.6379,141600001.0
2007-04-09 22:38:00,1.6379,1.638,1.63785,1.63785,118000001.0
2007-04-09 22:39:00,1.63785,1.63785,1.63785,1.63785,55800001.0
2007-04-09 22:40:00,1.6379,1.6379,1.6379,1.6379,16799999.0
2007-04-09 22:41:00,1.6381,1.6382,1.6379,1.638,175200000.0
2007-04-09 22:42:00,1.638,1.638,1.638,1.638,45600000.0
2007-04-09 22:43:00,1.638,1.638,1.6379,1.6379,22399999.0
2007-04-09 22:44:00,1.6379,1.638,1.6379,1.638,182399997.0
2007-04-09 22:45:00,1.6382,1.6382,1.638,1.6381,44000000.0
2007-04-09 22:46:00,1.6383,1.6383,1.6381,1.6382,56000000.0
2007-04-09 22:47:00,1.6382,1.6383,1.638,1.6381,127300001.0
2007-04-09 22:48:00,1.6381,1.6381,1.638,1.6381,139600000.0
2007-04-09 22:49:00,1.6381,1.6383,1.6381,1.63815,69600000.0
2007-04-09 22:50:00,1.63815,1.63815,1.63815,1.63815,4000000.0
2007-04-09 22:51:00,1.63798,1.63798,1.63762,1.6379,112800000.0
2007-04-09 22:52:00,1.63815,1.6382,1.63815,1.6382,20800000.0
2007-04-09 22:53:00,1.6382,1.6382,1.6382,1.6382,4800000.0
2007-04-09 22:54:00,1.6382,1.6383,1.6382,1.6383,98399998.0
2007-04-09 22:55:00,1.6383,1.6383,1.63815,1.63815,47600000.0
2007-04-09 22:56:00,1.6382,1.6382,1.6382,1.6382,32000000.0
2007-04-09 22:57:00,1.6382,1.6382,1.63815,1.6382,74000000.0
2007-04-09 22:58:00,1.63815,1.6382,1.63815,1.6382,19999999.0
2007-04-09 22:59:00,1.6382,1.6382,1.63815,1.63815,46400000.0
2007-04-09 23:00:00,1.63815,1.6382,1.6381,1.6382,32800000.0
2007-04-09 23:01:00,1.63815,1.63815,1.63815,1.63815,12000000.0
2007-04-09 23:02:00,1.63815,1.63815,1.63815,1.63815,4000000.0
2007-04-09 23:03:00,1.63815,1.63815,1.6381,1.63815,24500000.0
2007-04-09 23:04:00,1.63815,1.63815,1.63815,1.63815,4000000.0
2007-04-09 23:05:00,1.6382,1.6383,1.63815,1.63825,29600000.0
2007-04-09 23:06:00,1.6382,1.6382,1.63815,1.63815,40000000.0
2007-04-09 23:07:00,1.6382,1.6382,1.6382,1.6382,3200000.0
2007-04-09 23:08:00,1.6382,1.6382,1.6382,1.6382,23200000.0
2007-04-09 23:09:00,1.63815,1.6382,1.63815,1.6382,21600000.0
2007-04-09 23:10:00,1.6382,1.6382,1.6382,1.6382,20000000.0
2007-04-09 23:11:00,1.63795,1.63808,1.63795,1.63806,42899999.0
2007-04-09 23:12:00,1.63807,1.63807,1.6378,1.63781,100000000.0
2007-04-09 23:13:00,1.63815,1.63815,1.63815,1.63815,12000000.0
2007-04-09 23:14:00,1.63776,1.63789,1.63719,1.63762,215200000.0
2007-04-09 23:15:00,1.63815,1.63815,1.63815,1.63815,20000000.0
2007-04-09 23:16:00,1.63759,1.63803,1.63746,1.63797,407500000.0
2007-04-09 23:17:00,1.6381,1.6381,1.6381,1.6381,44000000.0
2007-04-09 23:18:00,1.6381,1.6381,1.63805,1.63805,47200000.0
2007-04-09 23:19:00,1.63815,1.6383,1.63815,1.6382,31800000.0
2007-04-09 23:20:00,1.63815,1.63815,1.6381,1.6381,44000000.0
2007-04-09 23:21:00,1.6381,1.6381,1.63805,1.63805,16000000.0
2007-04-09 23:22:00,1.63805,1.63805,1.638,1.638,57600000.0
2007-04-09 23:23:00,1.638,1.63815,1.63795,1.638,124800000.0
2007-04-09 23:24:00,1.638,1.638,1.638,1.638,18000000.0
2007-04-09 23:25:00,1.6378,1.63787,1.6376,1.6376,360800000.0
2007-04-09 23:26:00,1.63718,1.63775,1.63718,1.63747,786200002.0
2007-04-09 23:27:00,1.63775,1.63795,1.63775,1.63795,841899999.0
2007-04-09 23:28:00,1.63778,1.63778,1.63708,1.63776,213999999.0
2007-04-09 23:29:00,1.638,1.638,1.638,1.638,4000000.0
2007-04-09 23:30:00,1.63796,1.63796,1.63738,1.63779,231700000.0
2007-04-09 23:31:00,1.638,1.638,1.638,1.638,8600000.0
2007-04-09 23:32:00,1.638,1.638,1.63795,1.63795,49800000.0
2007-04-09 23:33:00,1.63769,1.63777,1.63766,1.63774,659000000.0
2007-04-09 23:34:00,1.638,1.638,1.638,1.638,5600000.0
2007-04-09 23:35:00,1.63738,1.63783,1.63723,1.63782,245700000.0
2007-04-09 23:36:00,1.63801,1.63801,1.63755,1.63755,89500000.0
2007-04-09 23:37:00,1.6381,1.6382,1.6381,1.6382,4800000.0
2007-04-09 23:38:00,1.6382,1.63825,1.638,1.63825,37400000.0
2007-04-09 23:39:00,1.63825,1.63825,1.6381,1.6381,50900000.0
2007-04-09 23:40:00,1.6381,1.6381,1.6381,1.6381,31200000.0
2007-04-09 23:41:00,1.63805,1.6381,1.638,1.63805,119200000.0
2007-04-09 23:42:00,1.63805,1.63805,1.63805,1.63805,56000000.0
2007-04-09 23:43:00,1.63805,1.6381,1.63805,1.6381,15200000.0
2007-04-09 23:44:00,1.63743,1.63791,1.63743,1.63791,178500001.0
2007-04-09 23:45:00,1.63815,1.63815,1.63805,1.63805,42800000.0
2007-04-09 23:46:00,1.6381,1.6382,1.6381,1.63815,91200000.0
2007-04-09 23:47:00,1.63815,1.63815,1.63815,1.63815,5200000.0
2007-04-09 23:48:00,1.63775,1.63787,1.63755,1.6376,44800000.0
2007-04-09 23:49:00,1.63815,1.63815,1.6381,1.6381,24000000.0
2007-04-09 23:50:00,1.6381,1.6381,1.6381,1.6381,25600000.0
2007-04-09 23:51:00,1.638,1.63807,1.63795,1.63805,419500000.0
2007-04-09 23:52:00,1.6381,1.6381,1.6381,1.6381,13600000.0
2007-04-09 23:53:00,1.6382,1.6382,1.6381,1.63815,31200000.0
2007-04-09 23:54:00,1.63815,1.63815,1.63815,1.63815,4000000.0
2007-04-09 23:55:00,1.63815,1.63815,1.63815,1.63815,16000000.0
2007-04-09 23:56:00,1.63815,1.63815,1.6381,1.6381,35200000.0
2007-04-09 23:57:00,1.6381,1.6381,1.6381,1.6381,5600000.0
2007-04-09 23:58:00,1.6381,1.6381,1.638,1.638,12100000.0
2007-04-09 23:59:00,1.638,1.638,1.6379,1.638,12300000.0
2007-04-10 00:00:00,1.638,1.638,1.638,1.638,100000.0
2007-04-10 00:01:00,1.6379,1.638,1.6379,1.6379,30525000.0
2007-04-10 00:02:00,1.6379,1.6379,1.6379,1.6379,10000000.0
2007-04-10 00:03:00,1.63772,1.63772,1.63737,1.63771,272000000.0
2007-04-10 00:04:00,1.6379,1.6379,1.6379,1.6379,123999999.0
2007-04-10 00:05:00,1.6379,1.6379,1.6379,1.6379,44000000.0
2007-04-10 00:06:00,1.6379,1.638,1.6379,1.63795,36800000.0
2007-04-10 00:07:00,1.638,1.638,1.6379,1.63795,28100000.0
2007-04-10 00:08:00,1.63795,1.638,1.63795,1.638,24600000.0
2007-04-10 00:09:00,1.63795,1.638,1.6379,1.638,103200000.0
2007-04-10 00:10:00,1.6377,1.63772,1.63725,1.63772,218400000.0
2007-04-10 00:11:00,1.6379,1.638,1.6379,1.638,30399999.0
2007-04-10 00:12:00,1.63795,1.638,1.63795,1.63795,30400000.0
2007-04-10 00:13:00,1.638,1.638,1.63795,1.638,7200000.0
2007-04-10 00:14:00,1.63795,1.63795,1.63795,1.63795,4000000.0
2007-04-10 00:15:00,1.63711,1.63767,1.63706,1.63734,123200000.0
2007-04-10 00:16:00,1.6379,1.638,1.6379,1.638,15200000.0
2007-04-10 00:17:00,1.6379,1.638,1.63785,1.638,69100000.0
2007-04-10 00:18:00,1.63728,1.63778,1.6371,1.63778,232500000.0
2007-04-10 00:19:00,1.63763,1.63781,1.6374,1.6374,436599997.0
2007-04-10 00:20:00,1.63752,1.6379,1.63752,1.63789,388000001.0
2007-04-10 00:21:00,1.63765,1.63782,1.63765,1.6377,74300000.0
2007-04-10 00:22:00,1.6377,1.6377,1.63717,1.63717,288699999.0
2007-04-10 00:23:00,1.6379,1.638,1.6379,1.638,25600000.0
2007-04-10 00:24:00,1.63771,1.63771,1.6374,1.63745,444800002.0
2007-04-10 00:25:00,1.6379,1.63825,1.6379,1.638,103400000.0
2007-04-10 00:26:00,1.638,1.638,1.63795,1.638,149900000.0
2007-04-10 00:27:00,1.6381,1.6381,1.6381,1.6381,12800000.0
2007-04-10 00:28:00,1.6381,1.6381,1.63795,1.63795,187300002.0
2007-04-10 00:29:00,1.63795,1.6381,1.63795,1.6381,206900002.0
2007-04-10 00:30:00,1.6381,1.6381,1.63795,1.638,144900000.0
2007-04-10 00:31:00,1.638,1.6384,1.63795,1.6383,108100000.0
2007-04-10 00:32:00,1.6383,1.6384,1.6383,1.63835,52800000.0
2007-04-10 00:33:00,1.6384,1.6384,1.6383,1.6383,28899999.0
2007-04-10 00:34:00,1.63835,1.63835,1.6383,1.6383,17600000.0
2007-04-10 00:35:00,1.63825,1.6383,1.63825,1.6383,61600000.0
2007-04-10 00:36:00,1.6383,1.6383,1.6383,1.6383,51999999.0
2007-04-10 00:37:00,1.6384,1.6385,1.6384,1.6385,12600000.0
2007-04-10 00:38:00,1.6385,1.6385,1.63845,1.6385,22100000.0
2007-04-10 00:39:00,1.63855,1.63855,1.63845,1.6385,46900000.0
2007-04-10 00:40:00,1.63827,1.63836,1.63812,1.63836,205400000.0
2007-04-10 00:41:00,1.6385,1.6385,1.6385,1.6385,7200000.0
2007-04-10 00:42:00,1.63823,1.63825,1.63786,1.63825,63000000.0
2007-04-10 00:43:00,1.63839,1.63839,1.63831,1.63832,100400000.0
2007-04-10 00:44:00,1.63842,1.63842,1.63834,1.63837,88800000.0
2007-04-10 00:45:00,1.63815,1.63828,1.63807,1.63807,36800000.0
2007-04-10 00:46:00,1.63784,1.6383,1.63784,1.6383,90400000.0
2007-04-10 00:47:00,1.63803,1.63841,1.63788,1.63816,92000000.0
2007-04-10 00:48:00,1.63832,1.63848,1.63832,1.63844,29600000.0
2007-04-10 00:49:00,1.63841,1.63842,1.63832,1.63832,186000000.0
2007-04-10 00:50:00,1.63838,1.63839,1.63832,1.63833,127200000.0
2007-04-10 00:51:00,1.6385,1.6385,1.6385,1.6385,16000000.0
2007-04-10 00:52:00,1.6385,1.6385,1.6385,1.6385,3200000.0
2007-04-10 00:53:00,1.6385,1.6385,1.6383,1.6383,35200000.0
2007-04-10 00:54:00,1.6383,1.6383,1.63825,1.6383,185500002.0
2007-04-10 00:55:00,1.6383,1.6383,1.6383,1.6383,28800000.0
2007-04-10 00:56:00,1.63812,1.63812,1.63756,1.63756,56700000.0
2007-04-10 00:57:00,1.6383,1.6383,1.6383,1.6383,37800000.0
2007-04-10 00:58:00,1.6383,1.6383,1.6383,1.6383,30400000.0
2007-04-10 00:59:00,1.6383,1.6383,1.6383,1.6383,42400000.0
2007-04-10 01:00:00,1.6383,1.63835,1.6383,1.63835,56000000.0
2007-04-10 01:01:00,1.63835,1.63835,1.63835,1.63835,16000000.0
2007-04-10 01:02:00,1.6383,1.6383,1.6383,1.6383,19000000.0
2007-04-10 01:03:00,1.6383,1.6383,1.6382,1.6382,54599999.0
2007-04-10 01:04:00,1.63808,1.63813,1.63776,1.63813,328400002.0
2007-04-10 01:05:00,1.63798,1.63802,1.63762,1.63801,99999996.0
2007-04-10 01:06:00,1.63765,1.63793,1.63758,1.63775,50500000.0
2007-04-10 01:07:00,1.63763,1.63798,1.63741,1.63741,121500002.0
2007-04-10 01:08:00,1.6382,1.6382,1.6382,1.6382,12800000.0
2007-04-10 01:09:00,1.63767,1.63798,1.63752,1.63798,36800000.0
2007-04-10 01:10:00,1.6382,1.6382,1.6382,1.6382,59200000.0
2007-04-10 01:11:00,1.63792,1.63803,1.63766,1.63793,293500000.0
2007-04-10 01:12:00,1.6382,1.6382,1.6382,1.6382,57600000.0
2007-04-10 01:13:00,1.6382,1.6382,1.6377,1.63795,259400000.0
2007-04-10 01:14:00,1.63782,1.63782,1.63741,1.6377,99200000.0
2007-04-10 01:15:00,1.638,1.638,1.638,1.638,11200000.0
2007-04-10 01:16:00,1.638,1.638,1.63795,1.638,169600000.0
2007-04-10 01:17:00,1.638,1.6381,1.638,1.6381,54400000.0
2007-04-10 01:18:00,1.63805,1.63805,1.63805,1.63805,16000000.0
2007-04-10 01:19:00,1.63805,1.63805,1.63805,1.63805,8000000.0
2007-04-10 01:20:00,1.63775,1.63778,1.63764,1.63778,27200000.0
2007-04-10 01:21:00,1.63805,1.6382,1.63805,1.6382,28800000.0
2007-04-10 01:22:00,1.63815,1.6382,1.63805,1.63815,100300000.0
2007-04-10 01:23:00,1.6381,1.6382,1.63805,1.6381,158199999.0
2007-04-10 01:24:00,1.6381,1.6382,1.6381,1.6382,137600000.0
2007-04-10 01:25:00,1.6382,1.6382,1.6382,1.6382,8000000.0
2007-04-10 01:26:00,1.63815,1.6382,1.63815,1.6382,21600000.0
2007-04-10 01:27:00,1.6382,1.6383,1.6382,1.6382,61600000.0
2007-04-10 01:28:00,1.63825,1.63825,1.6382,1.6382,90400000.0
2007-04-10 01:29:00,1.63825,1.63825,1.6382,1.6382,103500000.0
2007-04-10 01:30:00,1.6382,1.6382,1.6381,1.6382,72800000.0
2007-04-10 01:31:00,1.6382,1.6383,1.638,1.638,199200000.0
2007-04-10 01:32:00,1.6381,1.63815,1.6381,1.6381,52800000.0
2007-04-10 01:33:00,1.6381,1.63815,1.6381,1.6381,40700000.0
2007-04-10 01:34:00,1.6381,1.6381,1.6381,1.6381,24000000.0
2007-04-10 01:35:00,1.6381,1.6381,1.6381,1.6381,16000000.0
2007-04-10 01:36:00,1.6381,1.6381,1.63805,1.63805,32000000.0
2007-04-10 01:37:00,1.63805,1.6382,1.63805,1.6382,106400000.0
2007-04-10 01:38:00,1.6381,1.6382,1.6381,1.6382,29600000.0
2007-04-10 01:39:00,1.6381,1.6381,1.638,1.638,148600000.0
2007-04-10 01:40:00,1.6381,1.63815,1.638,1.63815,113500000.0
2007-04-10 01:41:00,1.63815,1.63815,1.6381,1.6381,60700000.0
2007-04-10 01:42:00,1.6381,1.63815,1.638,1.6381,229900001.0
2007-04-10 01:43:00,1.6381,1.63815,1.63805,1.63815,34400000.0
2007-04-10 01:44:00,1.6381,1.6382,1.63805,1.63805,80000000.0
2007-04-10 01:45:00,1.638,1.638,1.638,1.638,36000000.0
2007-04-10 01:46:00,1.638,1.638,1.638,1.638,76000000.0
2007-04-10 01:47:00,1.638,1.638,1.638,1.638,76000000.0
2007-04-10 01:48:00,1.638,1.638,1.638,1.638,16000000.0
2007-04-10 01:49:00,1.63784,1.63798,1.63722,1.63774,116000001.0
2007-04-10 01:50:00,1.638,1.638,1.638,1.638,70400000.0
2007-04-10 01:51:00,1.638,1.638,1.638,1.638,12000000.0
2007-04-10 01:52:00,1.63766,1.63776,1.63741,1.6376,105600001.0
2007-04-10 01:53:00,1.638,1.6381,1.63795,1.63795,95099998.0
2007-04-10 01:54:00,1.63787,1.6379,1.63738,1.63786,271200000.0
2007-04-10 01:55:00,1.63777,1.63799,1.63776,1.63795,360000000.0
2007-04-10 01:56:00,1.6381,1.6381,1.63795,1.63795,80699999.0
2007-04-10 01:57:00,1.638,1.638,1.63795,1.63795,75600002.0
2007-04-10 01:58:00,1.638,1.638,1.638,1.638,34400000.0
2007-04-10 01:59:00,1.638,1.638,1.638,1.638,12000000.0
2007-04-10 02:00:00,1.638,1.638,1.638,1.638,180800000.0
2007-04-10 02:01:00,1.638,1.638,1.638,1.638,36800000.0
2007-04-10 02:02:00,1.638,1.6381,1.63795,1.638,136800000.0
2007-04-10 02:03:00,1.638,1.638,1.638,1.638,31200000.0
2007-04-10 02:04:00,1.638,1.6381,1.6378,1.6378,377600000.0
2007-04-10 02:05:00,1.6377,1.63785,1.6376,1.6376,260800000.0
2007-04-10 02:06:00,1.6376,1.6376,1.637,1.6372,341900000.0
2007-04-10 02:07:00,1.6372,1.6375,1.6372,1.6374,129600002.0
2007-04-10 02:08:00,1.6374,1.6374,1.6373,1.6373,340800000.0
2007-04-10 02:09:00,1.6373,1.63745,1.6373,1.63735,236000004.0
2007-04-10 02:10:00,1.63735,1.63735,1.6372,1.6372,123200001.0
2007-04-10 02:11:00,1.6372,1.6373,1.6372,1.6373,67200002.0
2007-04-10 02:12:00,1.6374,1.6374,1.6373,1.6373,12000000.0
2007-04-10 02:13:00,1.6373,1.6374,1.6373,1.6373,51200000.0
2007-04-10 02:14:00,1.6373,1.6374,1.6373,1.63735,73399998.0
2007-04-10 02:15:00,1.63735,1.63735,1.63735,1.63735,4000000.0
2007-04-10 02:16:00,1.63735,1.63735,1.6373,1.6373,8900000.0
2007-04-10 02:17:00,1.6373,1.6373,1.6372,1.6373,49599998.0
2007-04-10 02:18:00,1.6373,1.6373,1.63725,1.63725,7900000.0
2007-04-10 02:19:00,1.63725,1.63725,1.63725,1.63725,23200000.0
2007-04-10 02:20:00,1.6373,1.6373,1.6373,1.6373,3700000.0
2007-04-10 02:21:00,1.6373,1.6373,1.63725,1.63725,20700000.0
2007-04-10 02:22:00,1.6374,1.6375,1.6374,1.6374,21700000.0
2007-04-10 02:23:00,1.6374,1.6374,1.6373,1.6374,57400000.0
2007-04-10 02:24:00,1.6374,1.6374,1.6373,1.6373,64600000.0
2007-04-10 02:25:00,1.6373,1.6374,1.63725,1.6374,349700000.0
2007-04-10 02:26:00,1.6374,1.6375,1.6374,1.6375,55600000.0
2007-04-10 02:27:00,1.6375,1.6375,1.6374,1.6374,31800000.0
2007-04-10 02:28:00,1.6375,1.6375,1.6375,1.6375,7900000.0
2007-04-10 02:29:00,1.6375,1.6376,1.6374,1.6376,220900001.0
2007-04-10 02:30:00,1.6376,1.6379,1.63745,1.6377,457100003.0
2007-04-10 02:31:00,1.6378,1.6378,1.6377,1.6377,147200000.0
2007-04-10 02:32:00,1.63765,1.6378,1.6376,1.63765,189399999.0
2007-04-10 02:33:00,1.6377,1.6377,1.6376,1.6376,7200000.0
2007-04-10 02:34:00,1.6377,1.6378,1.6376,1.6377,49600000.0
2007-04-10 02:35:00,1.6377,1.63775,1.6376,1.6376,248100001.0
2007-04-10 02:36:00,1.63755,1.6376,1.63755,1.6376,133500000.0
2007-04-10 02:37:00,1.6376,1.6377,1.63755,1.6376,264199997.0
2007-04-10 02:38:00,1.6376,1.6378,1.63755,1.63765,257399999.0
2007-04-10 02:39:00,1.6377,1.6377,1.6376,1.6377,40000000.0
2007-04-10 02:40:00,1.6377,1.6377,1.6376,1.6376,161599999.0
2007-04-10 02:41:00,1.6376,1.6376,1.6376,1.6376,151100000.0
2007-04-10 02:42:00,1.63765,1.6377,1.6376,1.6377,103200002.0
2007-04-10 02:43:00,1.6377,1.6377,1.6376,1.6377,212200000.0
2007-04-10 02:44:00,1.63775,1.6378,1.6377,1.6377,45400000.0
2007-04-10 02:45:00,1.6377,1.6377,1.6377,1.6377,88000000.0
2007-04-10 02:46:00,1.6377,1.6378,1.63755,1.6377,206100001.0
2007-04-10 02:47:00,1.6377,1.6377,1.6376,1.6376,170300000.0
2007-04-10 02:48:00,1.6376,1.6377,1.6376,1.6377,318900000.0
2007-04-10 02:49:00,1.6376,1.6377,1.63755,1.6377,352700002.0
2007-04-10 02:50:00,1.6377,1.6377,1.6376,1.63765,32000000.0
2007-04-10 02:51:00,1.63765,1.6378,1.63765,1.6377,125600000.0
2007-04-10 02:52:00,1.6377,1.6377,1.6377,1.6377,42400000.0
2007-04-10 02:53:00,1.6377,1.6377,1.63765,1.63765,76999998.0
2007-04-10 02:54:00,1.63765,1.6378,1.63765,1.6377,74300001.0
2007-04-10 02:55:00,1.6377,1.6379,1.63765,1.6377,156200000.0
2007-04-10 02:56:00,1.6377,1.6379,1.63765,1.63765,266099997.0
2007-04-10 02:57:00,1.6377,1.6378,1.63765,1.6377,415800001.0
2007-04-10 02:58:00,1.6377,1.6378,1.63755,1.63765,581699997.0
2007-04-10 02:59:00,1.63765,1.638,1.6376,1.6379,424799999.0
2007-04-10 03:00:00,1.6379,1.638,1.6378,1.6379,232800000.0
2007-04-10 03:01:00,1.6379,1.6381,1.63785,1.638,187999998.0
2007-04-10 03:02:00,1.6381,1.63835,1.63805,1.6382,247199998.0
2007-04-10 03:03:00,1.6382,1.6383,1.6382,1.6383,71100000.0
2007-04-10 03:04:00,1.6382,1.63835,1.63815,1.6382,208599998.0
2007-04-10 03:05:00,1.6382,1.6382,1.6382,1.6382,136000000.0
2007-04-10 03:06:00,1.6382,1.6382,1.63815,1.6382,118400000.0
2007-04-10 03:07:00,1.63815,1.6383,1.6381,1.6382,130400000.0
2007-04-10 03:08:00,1.6382,1.6382,1.6382,1.6382,8000000.0
2007-04-10 03:09:00,1.6382,1.6382,1.6382,1.6382,129600000.0
2007-04-10 03:10:00,1.6382,1.6383,1.63815,1.63815,175200000.0
2007-04-10 03:11:00,1.63815,1.6382,1.63815,1.6382,30800000.0
2007-04-10 03:12:00,1.6382,1.6382,1.6382,1.6382,97600000.0
2007-04-10 03:13:00,1.63808,1.63808,1.63767,1.63773,148599996.0
2007-04-10 03:14:00,1.6382,1.6382,1.6382,1.6382,23200000.0
2007-04-10 03:15:00,1.6382,1.6382,1.6381,1.6381,93000000.0
2007-04-10 03:16:00,1.6382,1.6383,1.63815,1.6382,142100000.0
2007-04-10 03:17:00,1.6382,1.6382,1.6382,1.6382,51199999.0
2007-04-10 03:18:00,1.6382,1.6382,1.6381,1.6381,183499999.0
2007-04-10 03:19:00,1.6381,1.63815,1.6381,1.63815,184200000.0
2007-04-10 03:20:00,1.63815,1.63815,1.6381,1.63815,344600000.0
2007-04-10 03:21:00,1.63815,1.63815,1.63805,1.6381,217900002.0
2007-04-10 03:22:00,1.6381,1.63815,1.6381,1.6381,142599999.0
2007-04-10 03:23:00,1.63815,1.63825,1.638,1.638,262499998.0
2007-04-10 03:24:00,1.6381,1.63825,1.63795,1.63795,128099999.0
2007-04-10 03:25:00,1.63795,1.6381,1.63795,1.6381,141700000.0
2007-04-10 03:26:00,1.6381,1.6381,1.638,1.638,38400000.0
2007-04-10 03:27:00,1.63755,1.63789,1.6373,1.6373,151699998.0
2007-04-10 03:28:00,1.638,1.638,1.638,1.638,20800000.0
2007-04-10 03:29:00,1.638,1.6381,1.638,1.6381,22400000.0
2007-04-10 03:30:00,1.6381,1.6383,1.6381,1.6381,363200001.0
2007-04-10 03:31:00,1.6381,1.63825,1.638,1.6381,435999998.0
2007-04-10 03:32:00,1.6382,1.6384,1.6381,1.6383,299899998.0
2007-04-10 03:33:00,1.6383,1.6383,1.6382,1.63825,188900000.0
2007-04-10 03:34:00,1.63825,1.63835,1.63815,1.6382,102100002.0
2007-04-10 03:35:00,1.6382,1.6383,1.6382,1.6382,413600001.0
2007-04-10 03:36:00,1.6382,1.6383,1.63815,1.63815,336100002.0
2007-04-10 03:37:00,1.6382,1.6383,1.6381,1.63815,248000002.0
2007-04-10 03:38:00,1.63815,1.63815,1.63795,1.63795,199399999.0
2007-04-10 03:39:00,1.638,1.63805,1.6379,1.63805,311199999.0
2007-04-10 03:40:00,1.63805,1.6381,1.6379,1.638,424399999.0
2007-04-10 03:41:00,1.638,1.63805,1.6379,1.6379,203999999.0
2007-04-10 03:42:00,1.6379,1.63805,1.63785,1.638,270700001.0
2007-04-10 03:43:00,1.63805,1.63805,1.638,1.63805,101600000.0
2007-04-10 03:44:00,1.63805,1.6381,1.638,1.6381,141600000.0
2007-04-10 03:45:00,1.63805,1.6383,1.63805,1.6382,78900000.0
2007-04-10 03:46:00,1.6381,1.63825,1.6381,1.6381,54300000.0
2007-04-10 03:47:00,1.6381,1.6381,1.63805,1.6381,127000000.0
2007-04-10 03:48:00,1.6381,1.6382,1.638,1.63805,386899997.0
2007-04-10 03:49:00,1.63795,1.638,1.63795,1.63795,277399996.0
2007-04-10 03:50:00,1.6381,1.6381,1.63795,1.63795,117600000.0
2007-04-10 03:51:00,1.638,1.6381,1.638,1.6381,100000000.0
2007-04-10 03:52:00,1.6381,1.6385,1.6379,1.6385,572000001.0
2007-04-10 03:53:00,1.6385,1.6385,1.63805,1.63805,331400001.0
2007-04-10 03:54:00,1.6381,1.6382,1.63805,1.6381,165800000.0
2007-04-10 03:55:00,1.6381,1.6382,1.63805,1.6381,215600000.0
2007-04-10 03:56:00,1.6381,1.6382,1.6381,1.6381,268800000.0
2007-04-10 03:57:00,1.6381,1.6381,1.6379,1.6379,134800000.0
2007-04-10 03:58:00,1.6379,1.6382,1.6376,1.63765,742400003.0
2007-04-10 03:59:00,1.63765,1.63785,1.63765,1.63785,451700002.0
2007-04-10 04:00:00,1.63785,1.63785,1.6375,1.6376,698399998.0
2007-04-10 04:01:00,1.63765,1.6377,1.63765,1.63765,340000000.0
2007-04-10 04:02:00,1.63765,1.6379,1.63765,1.6377,322400000.0
2007-04-10 04:03:00,1.6378,1.63845,1.63775,1.6383,344200000.0
2007-04-10 04:04:00,1.6383,1.6383,1.6381,1.6382,152000000.0
2007-04-10 04:05:00,1.6382,1.63825,1.63815,1.63815,35200000.0
2007-04-10 04:06:00,1.63815,1.6383,1.638,1.6383,273599999.0
2007-04-10 04:07:00,1.6383,1.6384,1.6383,1.6384,84000000.0
2007-04-10 04:08:00,1.6384,1.6384,1.638,1.63805,393300001.0
2007-04-10 04:09:00,1.63805,1.6382,1.638,1.6382,326899999.0
2007-04-10 04:10:00,1.6382,1.6383,1.6382,1.6382,70400000.0
2007-04-10 04:11:00,1.6382,1.6382,1.63815,1.6382,59499999.0
2007-04-10 04:12:00,1.6382,1.6383,1.63815,1.6383,103299999.0
2007-04-10 04:13:00,1.6383,1.6383,1.63815,1.6382,177600000.0
2007-04-10 04:14:00,1.6382,1.6383,1.6382,1.6383,129600000.0
2007-04-10 04:15:00,1.6383,1.6383,1.63815,1.6382,213599999.0
2007-04-10 04:16:00,1.6383,1.6384,1.6382,1.6383,272000001.0
2007-04-10 04:17:00,1.6383,1.6384,1.6382,1.6384,262599999.0
2007-04-10 04:18:00,1.6384,1.6385,1.6382,1.6384,174800000.0
2007-04-10 04:19:00,1.6384,1.6385,1.63835,1.6384,56000000.0
2007-04-10 04:20:00,1.63835,1.6384,1.63835,1.6384,75200000.0
2007-04-10 04:21:00,1.6384,1.6385,1.6383,1.6383,213200000.0
2007-04-10 04:22:00,1.63835,1.6384,1.63835,1.6384,129299999.0
2007-04-10 04:23:00,1.6384,1.6384,1.63835,1.63835,159200000.0
2007-04-10 04:24:00,1.63835,1.6385,1.6383,1.6385,233000000.0
2007-04-10 04:25:00,1.63845,1.6387,1.6383,1.63855,379300004.0
2007-04-10 04:26:00,1.6385,1.6386,1.63835,1.63845,663299999.0
2007-04-10 04:27:00,1.6384,1.6385,1.6383,1.6384,179700000.0
2007-04-10 04:28:00,1.6384,1.6385,1.63835,1.63845,379900003.0
2007-04-10 04:29:00,1.6385,1.6385,1.63835,1.6385,331900003.0
2007-04-10 04:30:00,1.6384,1.6385,1.63825,1.6384,531900000.0
2007-04-10 04:31:00,1.6384,1.6385,1.6384,1.63845,204299999.0
2007-04-10 04:32:00,1.6385,1.6388,1.638,1.6381,786700000.0
2007-04-10 04:33:00,1.63815,1.6387,1.63815,1.6383,795900002.0
2007-04-10 04:34:00,1.6383,1.6384,1.63825,1.6383,350100000.0
2007-04-10 04:35:00,1.6383,1.6383,1.63805,1.6381,498899994.0
2007-04-10 04:36:00,1.63815,1.6382,1.6379,1.6379,396199993.0
2007-04-10 04:37:00,1.6379,1.63795,1.6376,1.6378,560800002.0
2007-04-10 04:38:00,1.6378,1.6381,1.6377,1.6378,299700000.0
2007-04-10 04:39:00,1.6378,1.6379,1.6376,1.6379,247700000.0
2007-04-10 04:40:00,1.6378,1.6381,1.6378,1.638,513600000.0
2007-04-10 04:41:00,1.638,1.6383,1.638,1.638,280299998.0
2007-04-10 04:42:00,1.6381,1.6383,1.6381,1.6381,131000000.0
2007-04-10 04:43:00,1.6381,1.63815,1.63785,1.6381,425900000.0
2007-04-10 04:44:00,1.6381,1.6381,1.63805,1.6381,325900000.0
2007-04-10 04:45:00,1.6381,1.6381,1.638,1.6381,269800000.0
2007-04-10 04:46:00,1.6381,1.6381,1.638,1.638,202699999.0
2007-04-10 04:47:00,1.638,1.638,1.63795,1.638,128299998.0
2007-04-10 04:48:00,1.638,1.638,1.638,1.638,38400000.0
2007-04-10 04:49:00,1.6381,1.6381,1.6381,1.6381,12000000.0
2007-04-10 04:50:00,1.638,1.638,1.638,1.638,133599999.0
2007-04-10 04:51:00,1.638,1.638,1.638,1.638,59200000.0
2007-04-10 04:52:00,1.638,1.638,1.63795,1.638,150399998.0
2007-04-10 04:53:00,1.638,1.63805,1.63795,1.63795,584599992.0
2007-04-10 04:54:00,1.638,1.6381,1.638,1.638,110000000.0
2007-04-10 04:55:00,1.63795,1.6382,1.63795,1.6382,363500000.0
2007-04-10 04:56:00,1.6382,1.6382,1.6382,1.6382,408799995.0
2007-04-10 04:57:00,1.6382,1.6383,1.6382,1.6382,279999997.0
2007-04-10 04:58:00,1.6382,1.6382,1.6382,1.6382,103200000.0
2007-04-10 04:59:00,1.6382,1.6382,1.63815,1.63815,55899999.0
2007-04-10 05:00:00,1.6382,1.6383,1.6381,1.6381,115800001.0
2007-04-10 05:01:00,1.6381,1.6381,1.638,1.6381,70100000.0
2007-04-10 05:02:00,1.6381,1.63835,1.6381,1.6383,84000000.0
2007-04-10 05:03:00,1.6383,1.6383,1.63825,1.63825,50400000.0
2007-04-10 05:04:00,1.6383,1.6383,1.63825,1.6383,60700000.0
2007-04-10 05:05:00,1.6383,1.6383,1.6383,1.6383,28800000.0
2007-04-10 05:06:00,1.63792,1.63821,1.6378,1.63805,79400000.0
2007-04-10 05:07:00,1.6383,1.63835,1.6383,1.63835,72800000.0
2007-04-10 05:08:00,1.63785,1.6381,1.63772,1.63806,168800000.0
2007-04-10 05:09:00,1.63835,1.63835,1.63835,1.63835,2400000.0
2007-04-10 05:10:00,1.63835,1.63835,1.63835,1.63835,9600000.0
2007-04-10 05:11:00,1.63835,1.63835,1.6383,1.6383,172000000.0
2007-04-10 05:12:00,1.6383,1.63835,1.6383,1.63835,121100000.0
2007-04-10 05:13:00,1.63835,1.63835,1.63835,1.63835,4800000.0
2007-04-10 05:14:00,1.6383,1.6383,1.6383,1.6383,8000000.0
2007-04-10 05:15:00,1.6384,1.6384,1.6383,1.6383,28800000.0
2007-04-10 05:16:00,1.6383,1.6383,1.6383,1.6383,60800000.0
2007-04-10 05:17:00,1.6383,1.6383,1.6383,1.6383,144799997.0
2007-04-10 05:18:00,1.6383,1.6383,1.6382,1.6382,97600000.0
2007-04-10 05:19:00,1.6382,1.6382,1.63815,1.63815,53600000.0
2007-04-10 05:20:00,1.63815,1.6382,1.63815,1.63815,466400005.0
2007-04-10 05:21:00,1.63815,1.6382,1.63815,1.6382,118199997.0
2007-04-10 05:22:00,1.6382,1.6382,1.63815,1.6382,138500000.0
2007-04-10 05:23:00,1.6382,1.6382,1.6381,1.63815,283400000.0
2007-04-10 05:24:00,1.63815,1.6383,1.63815,1.63815,58700000.0
2007-04-10 05:25:00,1.6382,1.6383,1.6381,1.6381,60000000.0
2007-04-10 05:26:00,1.6381,1.6381,1.63805,1.63805,89499998.0
2007-04-10 05:27:00,1.63815,1.6383,1.63815,1.6382,51200000.0
2007-04-10 05:28:00,1.63803,1.63811,1.63797,1.63811,33600000.0
2007-04-10 05:29:00,1.63801,1.63805,1.63744,1.63744,179800001.0
2007-04-10 05:30:00,1.6383,1.6383,1.6382,1.6382,43200000.0
2007-04-10 05:31:00,1.6383,1.6383,1.6382,1.6382,13600000.0
2007-04-10 05:32:00,1.6383,1.6384,1.6382,1.63835,65600000.0
2007-04-10 05:33:00,1.6384,1.6385,1.63835,1.6384,196300000.0
2007-04-10 05:34:00,1.6384,1.6385,1.6384,1.6384,152800000.0
2007-04-10 05:35:00,1.6384,1.6384,1.6384,1.6384,348799986.0
2007-04-10 05:36:00,1.6384,1.63855,1.63835,1.63845,275399994.0
2007-04-10 05:37:00,1.6385,1.6385,1.6384,1.6385,76100000.0
2007-04-10 05:38:00,1.6386,1.63865,1.6385,1.63855,169099997.0
2007-04-10 05:39:00,1.6386,1.6387,1.6386,1.6386,182900004.0
2007-04-10 05:40:00,1.63865,1.63865,1.6385,1.6385,68600000.0
2007-04-10 05:41:00,1.6385,1.6387,1.6385,1.6387,211199994.0
2007-04-10 05:42:00,1.6387,1.6387,1.6387,1.6387,144799995.0
2007-04-10 05:43:00,1.6388,1.6388,1.63865,1.6387,103900002.0
2007-04-10 05:44:00,1.6388,1.6388,1.6387,1.63875,186400000.0
2007-04-10 05:45:00,1.63875,1.6388,1.6387,1.6388,92199998.0
2007-04-10 05:46:00,1.6388,1.6388,1.63865,1.63865,334200000.0
2007-04-10 05:47:00,1.63865,1.6387,1.63865,1.63865,168800000.0
2007-04-10 05:48:00,1.6387,1.6387,1.6387,1.6387,39400000.0
2007-04-10 05:49:00,1.6387,1.6387,1.63865,1.63865,260700001.0
2007-04-10 05:50:00,1.6387,1.6387,1.6387,1.6387,83200000.0
2007-04-10 05:51:00,1.6387,1.6387,1.6387,1.6387,7200000.0
2007-04-10 05:52:00,1.6387,1.6387,1.6387,1.6387,62400000.0
2007-04-10 05:53:00,1.6387,1.6387,1.6387,1.6387,37600000.0
2007-04-10 05:54:00,1.6387,1.6387,1.6387,1.6387,29600000.0
2007-04-10 05:55:00,1.6387,1.6388,1.6387,1.6387,156799999.0
2007-04-10 05:56:00,1.6387,1.6387,1.63865,1.6387,70600000.0
2007-04-10 05:57:00,1.63865,1.6387,1.63865,1.6387,109600000.0
2007-04-10 05:58:00,1.6387,1.6387,1.6387,1.6387,119200000.0
2007-04-10 05:59:00,1.6387,1.6387,1.6387,1.6387,80000000.0
2007-04-10 06:00:00,1.6387,1.6387,1.6387,1.6387,80800000.0
2007-04-10 06:01:00,1.6387,1.6387,1.6386,1.6387,103300000.0
2007-04-10 06:02:00,1.6386,1.6386,1.63855,1.6386,228200001.0
2007-04-10 06:03:00,1.6386,1.6386,1.6385,1.63855,122200000.0
2007-04-10 06:04:00,1.6387,1.6387,1.63855,1.6387,92000000.0
2007-04-10 06:05:00,1.63855,1.6387,1.63855,1.6387,320399997.0
2007-04-10 06:06:00,1.6387,1.6388,1.6386,1.6388,147200000.0
2007-04-10 06:07:00,1.6387,1.6387,1.63865,1.6387,178399999.0
2007-04-10 06:08:00,1.6387,1.6388,1.6386,1.6386,200800000.0
2007-04-10 06:09:00,1.6386,1.6386,1.6385,1.6385,160800000.0
2007-04-10 06:10:00,1.6386,1.6387,1.6386,1.6387,105600001.0
2007-04-10 06:11:00,1.6387,1.6387,1.63865,1.63865,114399998.0
2007-04-10 06:12:00,1.63802,1.63856,1.63802,1.6385,38400000.0
2007-04-10 06:13:00,1.6387,1.6387,1.6387,1.6387,21600000.0
2007-04-10 06:14:00,1.6387,1.6388,1.6387,1.6388,36000000.0
2007-04-10 06:15:00,1.6387,1.6387,1.63865,1.63865,269799988.0
2007-04-10 06:16:00,1.6387,1.6387,1.63865,1.63865,40499998.0
2007-04-10 06:17:00,1.6387,1.6388,1.6387,1.6387,290400000.0
2007-04-10 06:18:00,1.6387,1.6388,1.6387,1.6388,61600000.0
2007-04-10 06:19:00,1.6388,1.6388,1.63865,1.63865,367799997.0
2007-04-10 06:20:00,1.63875,1.6388,1.63875,1.63875,49600000.0
2007-04-10 06:21:00,1.6388,1.6388,1.6388,1.6388,14400000.0
2007-04-10 06:22:00,1.6388,1.6388,1.6388,1.6388,9400000.0
2007-04-10 06:23:00,1.6388,1.6388,1.6388,1.6388,36000000.0
2007-04-10 06:24:00,1.6388,1.6388,1.6388,1.6388,7200000.0
2007-04-10 06:25:00,1.6388,1.6388,1.63875,1.6388,68099999.0
2007-04-10 06:26:00,1.6388,1.6388,1.63875,1.6388,33700000.0
2007-04-10 06:27:00,1.6387,1.6387,1.6387,1.6387,28000000.0
2007-04-10 06:28:00,1.6387,1.6387,1.6386,1.6387,74400001.0
2007-04-10 06:29:00,1.6387,1.6387,1.6387,1.6387,7200000.0
2007-04-10 06:30:00,1.6387,1.6387,1.6387,1.6387,36000000.0
2007-04-10 06:31:00,1.6387,1.6387,1.6387,1.6387,12800000.0
2007-04-10 06:32:00,1.6387,1.6387,1.6387,1.6387,20000000.0
2007-04-10 06:33:00,1.6388,1.6388,1.6387,1.6388,41500000.0
2007-04-10 06:34:00,1.6388,1.6388,1.6387,1.6388,102300000.0
2007-04-10 06:35:00,1.6388,1.6388,1.6387,1.6387,100800000.0
2007-04-10 06:36:00,1.6387,1.6387,1.63865,1.6387,234399992.0
2007-04-10 06:37:00,1.63875,1.63875,1.6387,1.6387,16500000.0
2007-04-10 06:38:00,1.6387,1.6387,1.63865,1.63865,46900000.0
2007-04-10 06:39:00,1.6387,1.6387,1.6387,1.6387,8000000.0
2007-04-10 06:40:00,1.6387,1.6388,1.6387,1.6387,129600000.0
2007-04-10 06:41:00,1.6388,1.6388,1.6387,1.6387,123200000.0
2007-04-10 06:42:00,1.6387,1.6387,1.6387,1.6387,39500000.0
2007-04-10 06:43:00,1.6387,1.6388,1.6387,1.6387,76800000.0
2007-04-10 06:44:00,1.6387,1.6387,1.6387,1.6387,110500000.0
2007-04-10 06:45:00,1.6387,1.6387,1.63865,1.6387,70700000.0
2007-04-10 06:46:00,1.63834,1.63854,1.63819,1.6385,133600000.0
2007-04-10 06:47:00,1.6388,1.6388,1.63875,1.6388,43200000.0
2007-04-10 06:48:00,1.6388,1.6388,1.6388,1.6388,127900000.0
2007-04-10 06:49:00,1.6387,1.63875,1.6387,1.63875,99199999.0
2007-04-10 06:50:00,1.63875,1.63875,1.63875,1.63875,7200000.0
2007-04-10 06:51:00,1.6384,1.63851,1.63825,1.63851,11200000.0
2007-04-10 06:52:00,1.6388,1.6388,1.6387,1.6387,35300000.0
2007-04-10 06:53:00,1.6388,1.6388,1.6387,1.6387,116400000.0
2007-04-10 06:54:00,1.63857,1.63869,1.63816,1.63858,73500001.0
2007-04-10 06:55:00,1.63869,1.63875,1.63846,1.63846,75400000.0
2007-04-10 06:56:00,1.63875,1.63875,1.6387,1.6387,18400000.0
2007-04-10 06:57:00,1.63848,1.63868,1.63808,1.63868,94400000.0
2007-04-10 06:58:00,1.6387,1.6387,1.6387,1.6387,13600000.0
2007-04-10 06:59:00,1.6387,1.6387,1.6387,1.6387,27200000.0
2007-04-10 07:00:00,1.63866,1.63866,1.63834,1.63834,108800000.0
2007-04-10 07:01:00,1.6387,1.6387,1.6387,1.6387,13600000.0
2007-04-10 07:02:00,1.63825,1.63868,1.63808,1.63868,73400000.0
2007-04-10 07:03:00,1.6387,1.6387,1.63865,1.63865,44800000.0
2007-04-10 07:04:00,1.6387,1.6387,1.63865,1.63865,138300001.0
2007-04-10 07:05:00,1.6387,1.6387,1.6387,1.6387,2300000.0
2007-04-10 07:06:00,1.6387,1.6387,1.63865,1.63865,83700000.0
2007-04-10 07:07:00,1.6388,1.6388,1.6387,1.6387,39200000.0
2007-04-10 07:08:00,1.6387,1.6387,1.6387,1.6387,77600000.0
2007-04-10 07:09:00,1.6387,1.6387,1.6382,1.6384,625700000.0
2007-04-10 07:10:00,1.6384,1.63855,1.63835,1.63855,158400001.0
2007-04-10 07:11:00,1.63855,1.63855,1.6385,1.6385,25600000.0
2007-04-10 07:12:00,1.6385,1.63855,1.6384,1.63855,404799992.0
2007-04-10 07:13:00,1.63855,1.6386,1.6385,1.63855,144800000.0
2007-04-10 07:14:00,1.6386,1.6386,1.6386,1.6386,1700000.0
2007-04-10 07:15:00,1.6386,1.6386,1.63845,1.63845,147300001.0
2007-04-10 07:16:00,1.63845,1.6385,1.6384,1.63845,186500001.0
2007-04-10 07:17:00,1.63845,1.6385,1.6383,1.6383,187199996.0
2007-04-10 07:18:00,1.6384,1.6384,1.6383,1.6384,252800000.0
2007-04-10 07:19:00,1.6384,1.6384,1.6383,1.6383,215800002.0
2007-04-10 07:20:00,1.6384,1.6385,1.6383,1.6385,114200000.0
2007-04-10 07:21:00,1.6386,1.6388,1.6386,1.6386,142600000.0
2007-04-10 07:22:00,1.6387,1.6387,1.63865,1.6387,49900000.0
2007-04-10 07:23:00,1.6387,1.6387,1.6386,1.6386,224300001.0
2007-04-10 07:24:00,1.6386,1.6386,1.6386,1.6386,140800000.0
2007-04-10 07:25:00,1.6386,1.6386,1.63835,1.63845,619799997.0
2007-04-10 07:26:00,1.6385,1.6385,1.6383,1.63835,259899999.0
2007-04-10 07:27:00,1.6383,1.6384,1.63825,1.63825,372700003.0
2007-04-10 07:28:00,1.6383,1.6384,1.63825,1.6384,238899997.0
2007-04-10 07:29:00,1.6383,1.6383,1.63825,1.63825,262400004.0
2007-04-10 07:30:00,1.6383,1.6384,1.63825,1.63825,385999994.0
2007-04-10 07:31:00,1.6383,1.6384,1.6383,1.6383,88799998.0
2007-04-10 07:32:00,1.6383,1.6383,1.6382,1.6382,134399999.0
2007-04-10 07:33:00,1.6382,1.6382,1.6382,1.6382,30400000.0
2007-04-10 07:34:00,1.6382,1.6382,1.6382,1.6382,117600000.0
2007-04-10 07:35:00,1.6382,1.6382,1.6379,1.6379,391199999.0
2007-04-10 07:36:00,1.6379,1.6381,1.6379,1.6379,226400000.0
2007-04-10 07:37:00,1.6379,1.6379,1.63785,1.63785,269199992.0
2007-04-10 07:38:00,1.6379,1.6379,1.6379,1.6379,116800000.0
2007-04-10 07:39:00,1.6379,1.6379,1.6379,1.6379,40000000.0
2007-04-10 07:40:00,1.6379,1.6379,1.63785,1.6379,78400000.0
2007-04-10 07:41:00,1.6379,1.6379,1.6376,1.6377,121600000.0
2007-04-10 07:42:00,1.6377,1.6377,1.63765,1.6377,88299999.0
2007-04-10 07:43:00,1.6377,1.6377,1.63765,1.6377,144800001.0
2007-04-10 07:44:00,1.6377,1.6378,1.6377,1.6378,96800000.0
2007-04-10 07:45:00,1.6378,1.6378,1.6377,1.6377,78500000.0
2007-04-10 07:46:00,1.6377,1.6377,1.63755,1.63765,81599999.0
2007-04-10 07:47:00,1.63765,1.63765,1.63745,1.6375,233799999.0
2007-04-10 07:48:00,1.63745,1.6376,1.63745,1.6376,162300000.0
2007-04-10 07:49:00,1.6376,1.6376,1.63755,1.6376,95399998.0
2007-04-10 07:50:00,1.6376,1.6377,1.63755,1.6376,262499999.0
2007-04-10 07:51:00,1.6376,1.6376,1.6374,1.6374,273600000.0
2007-04-10 07:52:00,1.6374,1.6375,1.6374,1.6374,299999996.0
2007-04-10 07:53:00,1.6374,1.6375,1.63735,1.6375,386799995.0
2007-04-10 07:54:00,1.6375,1.6375,1.63745,1.6375,79300000.0
2007-04-10 07:55:00,1.63745,1.6375,1.63745,1.6375,27200000.0
2007-04-10 07:56:00,1.63745,1.6375,1.63735,1.63735,104000001.0
2007-04-10 07:57:00,1.63735,1.6376,1.63735,1.6375,284300002.0
2007-04-10 07:58:00,1.6375,1.6376,1.63735,1.6375,287999997.0
2007-04-10 07:59:00,1.6375,1.6375,1.6374,1.6374,209499997.0
2007-04-10 08:00:00,1.6375,1.6377,1.63745,1.6377,226299999.0
2007-04-10 08:01:00,1.6377,1.6378,1.6377,1.6378,42000000.0
2007-04-10 08:02:00,1.6378,1.6378,1.6376,1.6378,150599999.0
2007-04-10 08:03:00,1.6378,1.6378,1.6375,1.6375,207999998.0
2007-04-10 08:04:00,1.6375,1.6375,1.6375,1.6375,69599999.0
2007-04-10 08:05:00,1.6375,1.6377,1.6375,1.6377,80200000.0
2007-04-10 08:06:00,1.6376,1.6378,1.6376,1.6378,67400000.0
2007-04-10 08:07:00,1.6378,1.638,1.63775,1.6379,269800003.0
2007-04-10 08:08:00,1.6379,1.6379,1.6378,1.6378,137599999.0
2007-04-10 08:09:00,1.6378,1.6378,1.63745,1.6375,214000003.0
2007-04-10 08:10:00,1.6375,1.6375,1.6372,1.6373,159100001.0
2007-04-10 08:11:00,1.6373,1.6375,1.63725,1.6375,277900001.0
2007-04-10 08:12:00,1.6375,1.6375,1.6373,1.6374,255999999.0
2007-04-10 08:13:00,1.6374,1.6374,1.63725,1.63725,119799999.0
2007-04-10 08:14:00,1.6373,1.6373,1.6372,1.6372,96799999.0
2007-04-10 08:15:00,1.6372,1.6374,1.6372,1.63735,101900000.0
2007-04-10 08:16:00,1.6374,1.6374,1.6374,1.6374,121600000.0
2007-04-10 08:17:00,1.6374,1.6374,1.6374,1.6374,21600000.0
2007-04-10 08:18:00,1.6374,1.6374,1.6372,1.6372,287999998.0
2007-04-10 08:19:00,1.6372,1.63765,1.6372,1.6374,510000006.0
2007-04-10 08:20:00,1.63735,1.6375,1.6371,1.6371,554999998.0
2007-04-10 08:21:00,1.6371,1.6372,1.63705,1.63715,539399995.0
2007-04-10 08:22:00,1.6372,1.6373,1.63715,1.6373,216000000.0
2007-04-10 08:23:00,1.6374,1.6375,1.63725,1.63725,586899997.0
2007-04-10 08:24:00,1.6373,1.6375,1.63725,1.6374,207999998.0
2007-04-10 08:25:00,1.6375,1.6375,1.63735,1.6374,201400001.0
2007-04-10 08:26:00,1.6374,1.6374,1.63735,1.63735,98500002.0
2007-04-10 08:27:00,1.6374,1.6374,1.6374,1.6374,40000000.0
2007-04-10 08:28:00,1.6374,1.6375,1.63735,1.6375,54200001.0
2007-04-10 08:29:00,1.6375,1.6375,1.63735,1.6374,172199995.0
2007-04-10 08:30:00,1.63735,1.6374,1.63735,1.6374,259600002.0
2007-04-10 08:31:00,1.6374,1.6374,1.6373,1.6373,225800000.0
2007-04-10 08:32:00,1.6373,1.6376,1.63725,1.6376,529900002.0
2007-04-10 08:33:00,1.6376,1.6379,1.6376,1.6379,146399999.0
2007-04-10 08:34:00,1.6379,1.6379,1.6377,1.6379,270200000.0
2007-04-10 08:35:00,1.6378,1.6378,1.6377,1.6377,192300001.0
2007-04-10 08:36:00,1.6377,1.63775,1.6375,1.6377,479500000.0
2007-04-10 08:37:00,1.6377,1.6378,1.63765,1.6378,216400000.0
2007-04-10 08:38:00,1.6378,1.6381,1.6377,1.63775,692400002.0
2007-04-10 08:39:00,1.6378,1.6381,1.6377,1.6381,372600001.0
2007-04-10 08:40:00,1.6381,1.6382,1.6378,1.6378,312600001.0
2007-04-10 08:41:00,1.6378,1.63785,1.6375,1.6375,545700001.0
2007-04-10 08:42:00,1.6375,1.63755,1.6372,1.6373,349200000.0
2007-04-10 08:43:00,1.6373,1.6375,1.6372,1.6374,217799999.0
2007-04-10 08:44:00,1.63735,1.6374,1.63725,1.63725,500799998.0
2007-04-10 08:45:00,1.6374,1.6379,1.63735,1.6376,337700000.0
2007-04-10 08:46:00,1.63755,1.6377,1.6375,1.6377,280299998.0
2007-04-10 08:47:00,1.6377,1.6378,1.63765,1.6377,222499998.0
2007-04-10 08:48:00,1.6377,1.6378,1.6376,1.6377,220800000.0
2007-04-10 08:49:00,1.6377,1.6378,1.6377,1.6378,106400000.0
2007-04-10 08:50:00,1.6377,1.6377,1.63755,1.63755,492399994.0
2007-04-10 08:51:00,1.63755,1.6378,1.63755,1.6378,505900001.0
2007-04-10 08:52:00,1.6378,1.6378,1.63775,1.6378,163700000.0
2007-04-10 08:53:00,1.6378,1.6378,1.63775,1.63775,264000000.0
2007-04-10 08:54:00,1.63775,1.638,1.63775,1.6379,325400000.0
2007-04-10 08:55:00,1.6378,1.6379,1.6378,1.6379,161600000.0
2007-04-10 08:56:00,1.6379,1.6379,1.63775,1.6378,270899998.0
2007-04-10 08:57:00,1.63775,1.6379,1.63775,1.6379,52299998.0
2007-04-10 08:58:00,1.6379,1.6379,1.6377,1.6378,477600005.0
2007-04-10 08:59:00,1.6379,1.6379,1.6378,1.6378,154400000.0
2007-04-10 09:00:00,1.6378,1.6381,1.63775,1.638,432200001.0
2007-04-10 09:01:00,1.638,1.6381,1.6379,1.638,447900001.0
2007-04-10 09:02:00,1.638,1.638,1.6378,1.6378,644499999.0
2007-04-10 09:03:00,1.6378,1.6378,1.6374,1.6374,613000006.0
2007-04-10 09:04:00,1.6374,1.63745,1.6373,1.6373,222999999.0
2007-04-10 09:05:00,1.6373,1.6373,1.6372,1.63725,456699999.0
2007-04-10 09:06:00,1.6373,1.6374,1.63725,1.6374,199199999.0
2007-04-10 09:07:00,1.6374,1.6375,1.6374,1.6374,97500000.0
2007-04-10 09:08:00,1.6374,1.6374,1.6374,1.6374,68000000.0
2007-04-10 09:09:00,1.6373,1.6374,1.6373,1.6374,178399998.0
2007-04-10 09:10:00,1.6373,1.6374,1.63715,1.6373,498199998.0
2007-04-10 09:11:00,1.6373,1.6373,1.63725,1.6373,248000000.0
2007-04-10 09:12:00,1.6373,1.6373,1.63725,1.63725,127200000.0
2007-04-10 09:13:00,1.6373,1.6373,1.63715,1.6373,325199999.0
2007-04-10 09:14:00,1.6373,1.6373,1.6372,1.6373,106400000.0
2007-04-10 09:15:00,1.6373,1.6374,1.6373,1.6373,160800000.0
2007-04-10 09:16:00,1.6373,1.6373,1.6373,1.6373,38400000.0
2007-04-10 09:17:00,1.63719,1.63727,1.63697,1.63699,112100000.0
2007-04-10 09:18:00,1.6373,1.6373,1.6372,1.6373,61300000.0
2007-04-10 09:19:00,1.6373,1.6373,1.63715,1.63715,81500000.0
2007-04-10 09:20:00,1.6372,1.6372,1.63705,1.63705,77199999.0
2007-04-10 09:21:00,1.6371,1.6372,1.6371,1.6371,57200000.0
2007-04-10 09:22:00,1.63695,1.63701,1.63647,1.6369,168000001.0
2007-04-10 09:23:00,1.6371,1.6371,1.637,1.637,107800000.0
2007-04-10 09:24:00,1.637,1.6371,1.637,1.637,156799999.0
2007-04-10 09:25:00,1.6371,1.6372,1.6371,1.6372,160000000.0
2007-04-10 09:26:00,1.6372,1.6372,1.6371,1.6371,104800000.0
2007-04-10 09:27:00,1.6372,1.63725,1.63715,1.63715,155100002.0
2007-04-10 09:28:00,1.6372,1.6373,1.63715,1.6372,45000000.0
2007-04-10 09:29:00,1.6372,1.6373,1.6372,1.6372,39800000.0
2007-04-10 09:30:00,1.6373,1.6373,1.6372,1.6372,142100000.0
2007-04-10 09:31:00,1.63715,1.6373,1.63715,1.6373,301600000.0
2007-04-10 09:32:00,1.63725,1.6373,1.6372,1.6372,125600000.0
2007-04-10 09:33:00,1.6372,1.6372,1.6372,1.6372,63900000.0
2007-04-10 09:34:00,1.6372,1.6372,1.63705,1.63705,125500000.0
2007-04-10 09:35:00,1.6371,1.6371,1.63705,1.6371,65000000.0
2007-04-10 09:36:00,1.6371,1.6371,1.63695,1.637,283699997.0
2007-04-10 09:37:00,1.637,1.6371,1.637,1.6371,143200000.0
2007-04-10 09:38:00,1.6371,1.6371,1.63695,1.63705,349599994.0
2007-04-10 09:39:00,1.6371,1.63715,1.637,1.637,312999998.0
2007-04-10 09:40:00,1.63715,1.6372,1.6371,1.6372,71000000.0
2007-04-10 09:41:00,1.6371,1.6371,1.6371,1.6371,72800000.0
2007-04-10 09:42:00,1.637,1.63705,1.63695,1.637,200499998.0
2007-04-10 09:43:00,1.6371,1.6371,1.63695,1.63705,193499998.0
2007-04-10 09:44:00,1.63705,1.6371,1.63705,1.6371,21000000.0
2007-04-10 09:45:00,1.6371,1.6371,1.637,1.6371,356199997.0
2007-04-10 09:46:00,1.6371,1.6372,1.637,1.6372,510899999.0
2007-04-10 09:47:00,1.6371,1.6372,1.63705,1.6371,347000001.0
2007-04-10 09:48:00,1.6372,1.6372,1.63705,1.63705,557199996.0
2007-04-10 09:49:00,1.6371,1.6372,1.63705,1.63705,78900000.0
2007-04-10 09:50:00,1.63705,1.6372,1.63705,1.6371,135100000.0
2007-04-10 09:51:00,1.6372,1.6372,1.6371,1.6372,81600000.0
2007-04-10 09:52:00,1.6372,1.6372,1.6371,1.6371,212000000.0
2007-04-10 09:53:00,1.6371,1.6372,1.63705,1.63705,214500000.0
2007-04-10 09:54:00,1.6371,1.6371,1.63705,1.63705,60000000.0
2007-04-10 09:55:00,1.6371,1.6371,1.637,1.637,112800001.0
2007-04-10 09:56:00,1.637,1.637,1.63675,1.6369,620300005.0
2007-04-10 09:57:00,1.6369,1.6369,1.6368,1.6369,265700000.0
2007-04-10 09:58:00,1.63685,1.637,1.63685,1.637,261400000.0
2007-04-10 09:59:00,1.637,1.6371,1.637,1.63705,87100001.0
2007-04-10 10:00:00,1.63705,1.6371,1.63705,1.63705,312100000.0
2007-04-10 10:01:00,1.6371,1.6372,1.63705,1.6371,288000000.0
2007-04-10 10:02:00,1.6371,1.6371,1.637,1.6371,315599999.0
2007-04-10 10:03:00,1.6371,1.6371,1.637,1.637,252799997.0
2007-04-10 10:04:00,1.637,1.6371,1.637,1.637,339100000.0
2007-04-10 10:05:00,1.637,1.637,1.6369,1.637,55099999.0
2007-04-10 10:06:00,1.63653,1.63681,1.63649,1.63673,35900000.0
2007-04-10 10:07:00,1.6369,1.6371,1.6369,1.63695,143100000.0
2007-04-10 10:08:00,1.63695,1.6371,1.63695,1.637,194400000.0
2007-04-10 10:09:00,1.637,1.637,1.6369,1.6369,140799999.0
2007-04-10 10:10:00,1.6369,1.6369,1.6368,1.6368,514599998.0
2007-04-10 10:11:00,1.6368,1.63685,1.6367,1.63675,527699998.0
2007-04-10 10:12:00,1.6368,1.6368,1.6365,1.6365,210800000.0
2007-04-10 10:13:00,1.6365,1.6367,1.6365,1.6366,140800000.0
2007-04-10 10:14:00,1.6366,1.6369,1.6366,1.6368,587599995.0
2007-04-10 10:15:00,1.6368,1.6372,1.6367,1.6369,852300000.0
2007-04-10 10:16:00,1.6369,1.6369,1.6365,1.6365,515200000.0
2007-04-10 10:17:00,1.6365,1.6365,1.6363,1.6365,824499998.0
2007-04-10 10:18:00,1.63645,1.6366,1.6364,1.6364,429100000.0
2007-04-10 10:19:00,1.6364,1.6365,1.6364,1.6365,102300000.0
2007-04-10 10:20:00,1.6365,1.6365,1.63635,1.6364,588599999.0
2007-04-10 10:21:00,1.6364,1.6365,1.63635,1.6364,465799998.0
2007-04-10 10:22:00,1.6364,1.6364,1.63625,1.6364,446200002.0
2007-04-10 10:23:00,1.63635,1.6364,1.6363,1.63635,589800001.0
2007-04-10 10:24:00,1.6364,1.6364,1.6363,1.6363,585599998.0
2007-04-10 10:25:00,1.6363,1.6364,1.63625,1.6363,289800006.0
2007-04-10 10:26:00,1.6363,1.6364,1.63625,1.6363,178000000.0
2007-04-10 10:27:00,1.6363,1.6363,1.63615,1.63615,308299999.0
2007-04-10 10:28:00,1.63615,1.6363,1.63615,1.6362,151300000.0
2007-04-10 10:29:00,1.6362,1.6362,1.63615,1.63615,156699998.0
2007-04-10 10:30:00,1.6362,1.6362,1.63595,1.63615,393699998.0
2007-04-10 10:31:00,1.63615,1.6362,1.636,1.6361,99999999.0
2007-04-10 10:32:00,1.6362,1.6362,1.6361,1.6361,106300000.0
2007-04-10 10:33:00,1.6361,1.6362,1.63595,1.6362,730099993.0
2007-04-10 10:34:00,1.6362,1.6362,1.63595,1.63595,424299997.0
2007-04-10 10:35:00,1.63595,1.63615,1.63595,1.6361,272299999.0
2007-04-10 10:36:00,1.63605,1.6362,1.636,1.6361,548100002.0
2007-04-10 10:37:00,1.6361,1.6362,1.63605,1.63615,239500002.0
2007-04-10 10:38:00,1.63605,1.6361,1.63605,1.6361,172699998.0
2007-04-10 10:39:00,1.63605,1.6361,1.63595,1.636,510900002.0
2007-04-10 10:40:00,1.63595,1.63595,1.63575,1.6359,698300004.0
2007-04-10 10:41:00,1.6359,1.6361,1.6359,1.6359,797399991.0
2007-04-10 10:42:00,1.6359,1.636,1.6358,1.636,231400000.0
2007-04-10 10:43:00,1.636,1.6361,1.636,1.6361,159200000.0
2007-04-10 10:44:00,1.6361,1.6361,1.6359,1.636,282499996.0
2007-04-10 10:45:00,1.636,1.636,1.6359,1.6359,130300000.0
2007-04-10 10:46:00,1.636,1.636,1.6358,1.6359,350100000.0
2007-04-10 10:47:00,1.6359,1.6359,1.6359,1.6359,124000000.0
2007-04-10 10:48:00,1.6359,1.6359,1.6359,1.6359,62100000.0
2007-04-10 10:49:00,1.6359,1.636,1.63585,1.636,519999999.0
2007-04-10 10:50:00,1.63595,1.6361,1.63595,1.6361,83899999.0
2007-04-10 10:51:00,1.63605,1.6361,1.636,1.636,116699999.0
2007-04-10 10:52:00,1.636,1.6361,1.636,1.636,196000000.0
2007-04-10 10:53:00,1.636,1.6361,1.636,1.636,84400000.0
2007-04-10 10:54:00,1.636,1.6361,1.63595,1.636,118300000.0
2007-04-10 10:55:00,1.6361,1.6362,1.636,1.6361,207999999.0
2007-04-10 10:56:00,1.6361,1.6361,1.63605,1.63605,194100001.0
2007-04-10 10:57:00,1.6361,1.6361,1.636,1.6361,168100000.0
2007-04-10 10:58:00,1.63605,1.6361,1.6359,1.63605,191700000.0
2007-04-10 10:59:00,1.63615,1.63625,1.63605,1.6362,1049999999.0
2007-04-10 11:00:00,1.6362,1.6363,1.6362,1.6363,307200000.0
2007-04-10 11:01:00,1.6362,1.6363,1.6362,1.6363,323200001.0
2007-04-10 11:02:00,1.6364,1.6366,1.6363,1.6365,440700002.0
2007-04-10 11:03:00,1.6365,1.637,1.6365,1.6369,970300003.0
2007-04-10 11:04:00,1.6368,1.637,1.63675,1.6369,788799997.0
2007-04-10 11:05:00,1.6369,1.6369,1.6368,1.63685,471400001.0
2007-04-10 11:06:00,1.6369,1.6369,1.63675,1.6368,527699995.0
2007-04-10 11:07:00,1.6368,1.6368,1.6367,1.6367,192000001.0
2007-04-10 11:08:00,1.6367,1.6368,1.6367,1.6368,266400000.0
2007-04-10 11:09:00,1.6368,1.6368,1.63665,1.63675,374500000.0
2007-04-10 11:10:00,1.63675,1.6368,1.63675,1.6368,59200000.0
2007-04-10 11:11:00,1.6367,1.6369,1.6367,1.6369,296700001.0
2007-04-10 11:12:00,1.6369,1.6369,1.63665,1.6367,409299998.0
2007-04-10 11:13:00,1.63665,1.6369,1.63665,1.6368,501899994.0
2007-04-10 11:14:00,1.6369,1.6369,1.6368,1.6368,310400000.0
2007-04-10 11:15:00,1.6369,1.6369,1.63675,1.6368,98899998.0
2007-04-10 11:16:00,1.63685,1.6369,1.6368,1.6369,140500000.0
2007-04-10 11:17:00,1.6369,1.6369,1.6368,1.6368,43999999.0
2007-04-10 11:18:00,1.6368,1.6369,1.6368,1.6369,103999996.0
2007-04-10 11:19:00,1.6369,1.6371,1.63685,1.637,533999998.0
2007-04-10 11:20:00,1.637,1.637,1.6368,1.6368,480000001.0
2007-04-10 11:21:00,1.6368,1.637,1.6368,1.6368,323300000.0
2007-04-10 11:22:00,1.6368,1.637,1.63675,1.63695,743899993.0
2007-04-10 11:23:00,1.637,1.6371,1.637,1.6371,72000000.0
2007-04-10 11:24:00,1.6371,1.6371,1.63695,1.637,134499999.0
2007-04-10 11:25:00,1.63695,1.637,1.63695,1.637,181700001.0
2007-04-10 11:26:00,1.637,1.637,1.6369,1.637,128000000.0
2007-04-10 11:27:00,1.637,1.637,1.6369,1.6369,108800001.0
2007-04-10 11:28:00,1.6369,1.6369,1.63675,1.6368,112500000.0
2007-04-10 11:29:00,1.6368,1.6368,1.6368,1.6368,4000000.0
2007-04-10 11:30:00,1.6369,1.6369,1.6368,1.6368,61599999.0
2007-04-10 11:31:00,1.6368,1.6368,1.6365,1.6365,249600000.0
2007-04-10 11:32:00,1.6365,1.6365,1.6365,1.6365,18400000.0
2007-04-10 11:33:00,1.6365,1.6365,1.63645,1.6365,64100000.0
2007-04-10 11:34:00,1.6365,1.6365,1.6363,1.6363,127200000.0
2007-04-10 11:35:00,1.6363,1.6363,1.63625,1.6363,189700000.0
2007-04-10 11:36:00,1.6363,1.63635,1.63625,1.6363,184900000.0
2007-04-10 11:37:00,1.6363,1.6364,1.63625,1.6363,287500003.0
2007-04-10 11:38:00,1.6363,1.6364,1.6363,1.6363,27200000.0
2007-04-10 11:39:00,1.6363,1.6363,1.6363,1.6363,58400000.0
2007-04-10 11:40:00,1.6363,1.6363,1.6361,1.6361,299900000.0
2007-04-10 11:41:00,1.6362,1.6362,1.6358,1.6358,575899995.0
2007-04-10 11:42:00,1.6358,1.6358,1.63565,1.63565,392900002.0
2007-04-10 11:43:00,1.6357,1.6357,1.63505,1.63525,1715599998.0
2007-04-10 11:44:00,1.6354,1.6354,1.63525,1.6354,1159299997.0
2007-04-10 11:45:00,1.63535,1.6354,1.6351,1.6353,436599999.0
2007-04-10 11:46:00,1.6353,1.6355,1.6353,1.6354,227899998.0
2007-04-10 11:47:00,1.6354,1.6355,1.6354,1.6354,170300001.0
2007-04-10 11:48:00,1.6354,1.6354,1.6353,1.6354,324400000.0
2007-04-10 11:49:00,1.6354,1.6355,1.6353,1.6354,387900000.0
2007-04-10 11:50:00,1.6354,1.6355,1.63535,1.6355,269499997.0
2007-04-10 11:51:00,1.6356,1.6357,1.6355,1.6356,297500000.0
2007-04-10 11:52:00,1.6356,1.6358,1.6355,1.6358,463999999.0
2007-04-10 11:53:00,1.6358,1.6358,1.6358,1.6358,44800000.0
2007-04-10 11:54:00,1.6357,1.6358,1.63555,1.63555,477599999.0
2007-04-10 11:55:00,1.6355,1.6356,1.6354,1.6355,743199998.0
2007-04-10 11:56:00,1.6355,1.6355,1.63545,1.6355,276099999.0
2007-04-10 11:57:00,1.6355,1.6356,1.63545,1.6356,338000004.0
2007-04-10 11:58:00,1.6356,1.6358,1.6356,1.63575,343200001.0
2007-04-10 11:59:00,1.63575,1.6358,1.63565,1.6357,221100001.0
2007-04-10 12:00:00,1.6358,1.6361,1.6358,1.636,289600000.0
2007-04-10 12:01:00,1.636,1.636,1.636,1.636,21600000.0
2007-04-10 12:02:00,1.636,1.636,1.63595,1.63595,97700001.0
2007-04-10 12:03:00,1.63595,1.636,1.6359,1.636,118200001.0
2007-04-10 12:04:00,1.636,1.636,1.63595,1.63595,119899999.0
2007-04-10 12:05:00,1.636,1.6362,1.636,1.6362,163200000.0
2007-04-10 12:06:00,1.6363,1.6364,1.6362,1.6362,209599999.0
2007-04-10 12:07:00,1.6362,1.6363,1.63615,1.6363,240900000.0
2007-04-10 12:08:00,1.6363,1.6363,1.6362,1.63625,151200000.0
2007-04-10 12:09:00,1.63625,1.6363,1.63615,1.6362,291400005.0
2007-04-10 12:10:00,1.6362,1.6362,1.63605,1.63615,157600000.0
2007-04-10 12:11:00,1.63615,1.6363,1.63605,1.63605,339300003.0
2007-04-10 12:12:00,1.6361,1.6361,1.63575,1.63585,516199999.0
2007-04-10 12:13:00,1.636,1.636,1.63585,1.636,206100000.0
2007-04-10 12:14:00,1.636,1.6361,1.636,1.63605,161500000.0
2007-04-10 12:15:00,1.6361,1.6361,1.6361,1.6361,5600000.0
2007-04-10 12:16:00,1.6361,1.6361,1.63605,1.63605,157900000.0
2007-04-10 12:17:00,1.6361,1.6362,1.63605,1.6362,445599994.0
2007-04-10 12:18:00,1.6362,1.6362,1.6361,1.6362,162300000.0
2007-04-10 12:19:00,1.6362,1.6363,1.6361,1.6362,175199999.0
2007-04-10 12:20:00,1.6362,1.6362,1.63605,1.6362,438999992.0
2007-04-10 12:21:00,1.63615,1.6363,1.63615,1.6362,406299996.0
2007-04-10 12:22:00,1.6362,1.6362,1.6362,1.6362,75200000.0
2007-04-10 12:23:00,1.6362,1.6362,1.63615,1.6362,51200000.0
2007-04-10 12:24:00,1.6362,1.6362,1.6362,1.6362,16000000.0
2007-04-10 12:25:00,1.6362,1.6362,1.6362,1.6362,53600000.0
2007-04-10 12:26:00,1.6362,1.6362,1.63605,1.6362,411800003.0
2007-04-10 12:27:00,1.6362,1.6362,1.6362,1.6362,20800000.0
2007-04-10 12:28:00,1.6362,1.6362,1.636,1.6361,241600000.0
2007-04-10 12:29:00,1.636,1.6361,1.63585,1.63585,92699998.0
2007-04-10 12:30:00,1.6359,1.636,1.63585,1.636,676900004.0
2007-04-10 12:31:00,1.636,1.6361,1.63595,1.636,42400000.0
2007-04-10 12:32:00,1.6361,1.6361,1.636,1.6361,116000000.0
2007-04-10 12:33:00,1.6361,1.6361,1.63595,1.63605,270900001.0
2007-04-10 12:34:00,1.6361,1.6361,1.63605,1.6361,288300001.0
2007-04-10 12:35:00,1.6361,1.6361,1.636,1.63605,291100000.0
2007-04-10 12:36:00,1.63601,1.63601,1.63543,1.63581,203999999.0
2007-04-10 12:37:00,1.6361,1.6361,1.636,1.636,77600000.0
2007-04-10 12:38:00,1.636,1.636,1.63595,1.63595,502999997.0
2007-04-10 12:39:00,1.6361,1.6361,1.636,1.636,194100002.0
2007-04-10 12:40:00,1.636,1.636,1.636,1.636,12800000.0
2007-04-10 12:41:00,1.636,1.636,1.636,1.636,36800000.0
2007-04-10 12:42:00,1.636,1.636,1.6359,1.636,194400002.0
2007-04-10 12:43:00,1.636,1.636,1.63595,1.63595,190000003.0
2007-04-10 12:44:00,1.6359,1.6359,1.6359,1.6359,55200000.0
2007-04-10 12:45:00,1.6359,1.636,1.6359,1.636,47200000.0
2007-04-10 12:46:00,1.636,1.636,1.6359,1.6359,81500000.0
2007-04-10 12:47:00,1.6359,1.6359,1.6359,1.6359,91200000.0
2007-04-10 12:48:00,1.6359,1.636,1.6359,1.636,37600000.0
2007-04-10 12:49:00,1.636,1.636,1.636,1.636,16800000.0
2007-04-10 12:50:00,1.636,1.636,1.6359,1.6359,73399999.0
2007-04-10 12:51:00,1.6359,1.6359,1.6359,1.6359,8000000.0
2007-04-10 12:52:00,1.6359,1.6359,1.6359,1.6359,24000000.0
2007-04-10 12:53:00,1.6359,1.6359,1.6359,1.6359,54400000.0
2007-04-10 12:54:00,1.6359,1.6359,1.6359,1.6359,46400000.0
2007-04-10 12:55:00,1.6359,1.6359,1.6359,1.6359,50400000.0
2007-04-10 12:56:00,1.6359,1.6359,1.6359,1.6359,88800000.0
2007-04-10 12:57:00,1.6359,1.6359,1.6358,1.6358,89600000.0
2007-04-10 12:58:00,1.6358,1.6358,1.63575,1.6358,165499998.0
2007-04-10 12:59:00,1.6358,1.6358,1.6358,1.6358,77300000.0
2007-04-10 13:00:00,1.6359,1.6359,1.63575,1.63575,309600000.0
2007-04-10 13:01:00,1.6358,1.6358,1.63575,1.6358,102300000.0
2007-04-10 13:02:00,1.6358,1.6358,1.6358,1.6358,70400000.0
2007-04-10 13:03:00,1.6358,1.6359,1.6358,1.63585,103200000.0
2007-04-10 13:04:00,1.63585,1.6359,1.6358,1.63585,107200001.0
2007-04-10 13:05:00,1.63585,1.6359,1.63575,1.6359,343900003.0
2007-04-10 13:06:00,1.6359,1.6359,1.6358,1.6359,212800000.0
2007-04-10 13:07:00,1.6359,1.6361,1.6359,1.636,21600000.0
2007-04-10 13:08:00,1.636,1.6361,1.636,1.6361,6400000.0
2007-04-10 13:09:00,1.636,1.6361,1.63595,1.636,43400000.0
2007-04-10 13:10:00,1.636,1.636,1.63585,1.6359,204699998.0
2007-04-10 13:11:00,1.6359,1.6361,1.6359,1.6361,208800000.0
2007-04-10 13:12:00,1.636,1.63605,1.63595,1.63605,300200000.0
2007-04-10 13:13:00,1.6361,1.6362,1.63605,1.63615,96500000.0
2007-04-10 13:14:00,1.63625,1.6366,1.63625,1.6365,680400000.0
2007-04-10 13:15:00,1.6364,1.63655,1.6364,1.63645,471899999.0
2007-04-10 13:16:00,1.63645,1.6365,1.63635,1.6365,293299997.0
2007-04-10 13:17:00,1.6365,1.6365,1.6364,1.6365,364500002.0
2007-04-10 13:18:00,1.6365,1.6365,1.6363,1.6363,149900000.0
2007-04-10 13:19:00,1.6363,1.6363,1.6361,1.6362,111300000.0
2007-04-10 13:20:00,1.63576,1.63602,1.63527,1.636,191200003.0
2007-04-10 13:21:00,1.6362,1.6362,1.6362,1.6362,104800000.0
2007-04-10 13:22:00,1.6362,1.6364,1.6362,1.6362,113799999.0
2007-04-10 13:23:00,1.6362,1.6362,1.6362,1.6362,38400000.0
2007-04-10 13:24:00,1.6362,1.6362,1.63615,1.6362,91700000.0
2007-04-10 13:25:00,1.6362,1.6362,1.63615,1.6362,80400000.0
2007-04-10 13:26:00,1.63615,1.6363,1.63615,1.6363,222900000.0
2007-04-10 13:27:00,1.6363,1.6363,1.6363,1.6363,54400000.0
2007-04-10 13:28:00,1.6363,1.6365,1.6363,1.63635,258499999.0
2007-04-10 13:29:00,1.63635,1.6364,1.6363,1.6364,198300001.0
2007-04-10 13:30:00,1.6364,1.6366,1.6363,1.6366,740799999.0
2007-04-10 13:31:00,1.6366,1.6366,1.63645,1.6365,157600002.0
2007-04-10 13:32:00,1.6365,1.6366,1.6365,1.6365,69600000.0
2007-04-10 13:33:00,1.6365,1.6365,1.6365,1.6365,77600000.0
2007-04-10 13:34:00,1.6365,1.6365,1.6365,1.6365,37600000.0
2007-04-10 13:35:00,1.6364,1.6364,1.6363,1.63635,164600000.0
2007-04-10 13:36:00,1.6364,1.6364,1.63635,1.6364,33400000.0
2007-04-10 13:37:00,1.6364,1.6364,1.6362,1.6363,182800000.0
2007-04-10 13:38:00,1.63625,1.6363,1.63615,1.6362,130100000.0
2007-04-10 13:39:00,1.6362,1.6362,1.6361,1.6362,184800000.0
2007-04-10 13:40:00,1.6362,1.6362,1.6361,1.6362,170400000.0
2007-04-10 13:41:00,1.6362,1.6362,1.6362,1.6362,34400000.0
2007-04-10 13:42:00,1.6362,1.6362,1.63615,1.6362,322900000.0
2007-04-10 13:43:00,1.6362,1.6362,1.6362,1.6362,68000000.0
2007-04-10 13:44:00,1.6362,1.6363,1.63615,1.63625,1182999982.0
2007-04-10 13:45:00,1.6363,1.6363,1.63615,1.63615,462499996.0
2007-04-10 13:46:00,1.6362,1.6362,1.63615,1.63615,249699998.0
2007-04-10 13:47:00,1.6362,1.6363,1.63615,1.6362,555399992.0
2007-04-10 13:48:00,1.6362,1.6363,1.63615,1.6362,389500001.0
2007-04-10 13:49:00,1.63615,1.6362,1.63595,1.6361,661800002.0
2007-04-10 13:50:00,1.6361,1.6362,1.63605,1.6361,154200001.0
2007-04-10 13:51:00,1.6362,1.6362,1.63605,1.6361,459599997.0
2007-04-10 13:52:00,1.6361,1.6363,1.6361,1.63615,889299998.0
2007-04-10 13:53:00,1.6362,1.6363,1.6361,1.6362,169600000.0
2007-04-10 13:54:00,1.6361,1.6363,1.6361,1.6362,410399998.0
2007-04-10 13:55:00,1.6362,1.6363,1.6362,1.6362,295200000.0
2007-04-10 13:56:00,1.6362,1.6362,1.63615,1.63615,218099999.0
2007-04-10 13:57:00,1.63615,1.6362,1.63605,1.63615,195799997.0
2007-04-10 13:58:00,1.6362,1.6362,1.636,1.636,331699996.0
2007-04-10 13:59:00,1.636,1.6361,1.636,1.6361,243200000.0
2007-04-10 14:00:00,1.6361,1.6361,1.636,1.6361,195900000.0
2007-04-10 14:01:00,1.6361,1.6361,1.63595,1.636,385200001.0
2007-04-10 14:02:00,1.63595,1.636,1.6358,1.6359,793199990.0
2007-04-10 14:03:00,1.6359,1.6361,1.63585,1.6359,582100001.0
2007-04-10 14:04:00,1.6359,1.636,1.63585,1.6359,387699999.0
2007-04-10 14:05:00,1.6359,1.6361,1.6359,1.6361,197700000.0
2007-04-10 14:06:00,1.6361,1.6361,1.636,1.636,137600000.0
2007-04-10 14:07:00,1.636,1.636,1.636,1.636,94500000.0
2007-04-10 14:08:00,1.63595,1.6361,1.63595,1.636,200699999.0
2007-04-10 14:09:00,1.636,1.636,1.6359,1.636,92000000.0
2007-04-10 14:10:00,1.6359,1.63595,1.63585,1.63595,368999999.0
2007-04-10 14:11:00,1.636,1.636,1.63585,1.6359,371599995.0
2007-04-10 14:12:00,1.63585,1.636,1.63585,1.6359,421800001.0
2007-04-10 14:13:00,1.6359,1.6359,1.6359,1.6359,41600000.0
2007-04-10 14:14:00,1.6359,1.6361,1.6359,1.6361,286100001.0
2007-04-10 14:15:00,1.6361,1.6361,1.636,1.636,304499998.0
2007-04-10 14:16:00,1.636,1.636,1.6354,1.6356,959100000.0
2007-04-10 14:17:00,1.6355,1.6356,1.63505,1.63515,1304899996.0
2007-04-10 14:18:00,1.63515,1.6354,1.6351,1.63525,1062400006.0
2007-04-10 14:19:00,1.6352,1.6355,1.63505,1.63535,1108900000.0
2007-04-10 14:20:00,1.63535,1.6354,1.635,1.635,602100004.0
2007-04-10 14:21:00,1.635,1.635,1.6347,1.6347,898799998.0
2007-04-10 14:22:00,1.6348,1.635,1.6347,1.635,458799997.0
2007-04-10 14:23:00,1.635,1.635,1.63465,1.63475,693399999.0
2007-04-10 14:24:00,1.6348,1.6349,1.63475,1.6349,328200002.0
2007-04-10 14:25:00,1.6349,1.635,1.6349,1.635,223100000.0
2007-04-10 14:26:00,1.635,1.635,1.63485,1.63485,331800000.0
2007-04-10 14:27:00,1.6349,1.635,1.63485,1.635,180900000.0
2007-04-10 14:28:00,1.635,1.6351,1.63485,1.63485,696200000.0
2007-04-10 14:29:00,1.6349,1.635,1.63485,1.635,212300005.0
2007-04-10 14:30:00,1.63495,1.635,1.6348,1.6348,263900000.0
2007-04-10 14:31:00,1.6348,1.6348,1.63455,1.63465,259600002.0
2007-04-10 14:32:00,1.6347,1.6348,1.6347,1.6348,137600000.0
2007-04-10 14:33:00,1.63475,1.6349,1.63475,1.6348,102000000.0
2007-04-10 14:34:00,1.6349,1.6349,1.6348,1.6349,108799999.0
2007-04-10 14:35:00,1.6349,1.635,1.6349,1.635,25900000.0
2007-04-10 14:36:00,1.63495,1.6352,1.63495,1.6352,165300000.0
2007-04-10 14:37:00,1.6352,1.6352,1.6351,1.6351,145600000.0
2007-04-10 14:38:00,1.6351,1.6352,1.635,1.6351,272799998.0
2007-04-10 14:39:00,1.6351,1.6351,1.6349,1.6349,229600003.0
2007-04-10 14:40:00,1.6349,1.6351,1.6349,1.6351,192000000.0
2007-04-10 14:41:00,1.6351,1.6352,1.63505,1.6352,241400002.0
2007-04-10 14:42:00,1.6352,1.6352,1.6351,1.6352,68400001.0
2007-04-10 14:43:00,1.6352,1.6352,1.63515,1.6352,268700000.0
2007-04-10 14:44:00,1.6352,1.6354,1.6351,1.6354,242400000.0
2007-04-10 14:45:00,1.6354,1.6354,1.6353,1.6354,276000002.0
2007-04-10 14:46:00,1.6354,1.6354,1.63535,1.6354,232700000.0
2007-04-10 14:47:00,1.6354,1.6356,1.63535,1.6356,1072200006.0
2007-04-10 14:48:00,1.6356,1.6356,1.63535,1.6355,1297599996.0
2007-04-10 14:49:00,1.6355,1.6356,1.63535,1.6355,728000002.0
2007-04-10 14:50:00,1.6355,1.6356,1.6354,1.63545,179200000.0
2007-04-10 14:51:00,1.63545,1.63545,1.6353,1.6354,122400000.0
2007-04-10 14:52:00,1.6354,1.6355,1.6354,1.6354,362400000.0
2007-04-10 14:53:00,1.6354,1.6354,1.63535,1.6354,277900002.0
2007-04-10 14:54:00,1.6354,1.6355,1.6354,1.6354,152000000.0
2007-04-10 14:55:00,1.6354,1.6355,1.63535,1.6355,424499991.0
2007-04-10 14:56:00,1.6355,1.6356,1.6354,1.6354,166400000.0
2007-04-10 14:57:00,1.6354,1.6355,1.63535,1.6355,167199999.0
2007-04-10 14:58:00,1.6355,1.6355,1.63545,1.6355,669999991.0
2007-04-10 14:59:00,1.6355,1.6355,1.63535,1.6354,307600000.0
2007-04-10 15:00:00,1.6354,1.6354,1.6353,1.6353,150400000.0
2007-04-10 15:01:00,1.6353,1.6353,1.6353,1.6353,158400000.0
2007-04-10 15:02:00,1.6353,1.6353,1.6353,1.6353,204500000.0
2007-04-10 15:03:00,1.6353,1.6353,1.6351,1.6352,265500000.0
2007-04-10 15:04:00,1.6352,1.6352,1.63515,1.6352,431799996.0
2007-04-10 15:05:00,1.6352,1.6352,1.63505,1.6352,111900000.0
2007-04-10 15:06:00,1.6352,1.6352,1.63505,1.6351,111900000.0
2007-04-10 15:07:00,1.6351,1.6351,1.635,1.6351,108800000.0
2007-04-10 15:08:00,1.6351,1.6351,1.63505,1.63505,63100000.0
2007-04-10 15:09:00,1.63505,1.6351,1.63505,1.6351,57600000.0
2007-04-10 15:10:00,1.6351,1.6351,1.635,1.6351,118400000.0
2007-04-10 15:11:00,1.6351,1.6351,1.635,1.63505,100200000.0
2007-04-10 15:12:00,1.63505,1.6351,1.63475,1.63475,764000000.0
2007-04-10 15:13:00,1.63475,1.63485,1.6345,1.6347,925899999.0
2007-04-10 15:14:00,1.6347,1.6349,1.6346,1.6347,1343500003.0
2007-04-10 15:15:00,1.6347,1.6348,1.6346,1.6348,399199998.0
2007-04-10 15:16:00,1.6348,1.6348,1.63435,1.6346,1796900003.0
2007-04-10 15:17:00,1.63455,1.6347,1.6345,1.6346,183999999.0
2007-04-10 15:18:00,1.6346,1.6347,1.63455,1.6346,345500004.0
2007-04-10 15:19:00,1.6346,1.6347,1.6345,1.6347,642699999.0
2007-04-10 15:20:00,1.6347,1.6347,1.63455,1.6347,455199997.0
2007-04-10 15:21:00,1.6347,1.6347,1.63455,1.6346,687200009.0
2007-04-10 15:22:00,1.63455,1.6347,1.63455,1.6347,472400005.0
2007-04-10 15:23:00,1.6347,1.6347,1.63465,1.6347,147100000.0
2007-04-10 15:24:00,1.6347,1.6347,1.63445,1.63445,264799996.0
2007-04-10 15:25:00,1.63455,1.6346,1.63445,1.6345,438099998.0
2007-04-10 15:26:00,1.6345,1.63455,1.6344,1.6345,404400000.0
2007-04-10 15:27:00,1.6345,1.6346,1.6345,1.6346,77600000.0
2007-04-10 15:28:00,1.6346,1.63465,1.6345,1.6346,170400000.0
2007-04-10 15:29:00,1.6346,1.6346,1.6344,1.6345,378999997.0
2007-04-10 15:30:00,1.6345,1.6345,1.63445,1.6345,283800000.0
2007-04-10 15:31:00,1.6345,1.6345,1.6345,1.6345,101600000.0
2007-04-10 15:32:00,1.6345,1.6345,1.63445,1.63445,522899992.0
2007-04-10 15:33:00,1.63445,1.6345,1.63445,1.63445,613999999.0
2007-04-10 15:34:00,1.63445,1.6345,1.63445,1.6345,177400001.0
2007-04-10 15:35:00,1.6345,1.6345,1.6343,1.6343,337399999.0
2007-04-10 15:36:00,1.6344,1.6345,1.6343,1.6344,284000000.0
2007-04-10 15:37:00,1.6344,1.6347,1.6344,1.6347,234300000.0
2007-04-10 15:38:00,1.6346,1.63485,1.6346,1.6348,314600000.0
2007-04-10 15:39:00,1.6348,1.6349,1.6348,1.6348,100000000.0
2007-04-10 15:40:00,1.6348,1.6348,1.63465,1.63465,326999998.0
2007-04-10 15:41:00,1.6347,1.6348,1.63465,1.6347,216800000.0
2007-04-10 15:42:00,1.6347,1.6347,1.63455,1.63455,480799993.0
2007-04-10 15:43:00,1.63455,1.6347,1.63445,1.6346,1506099991.0
2007-04-10 15:44:00,1.6346,1.6346,1.63455,1.6346,262599999.0
2007-04-10 15:45:00,1.6346,1.6346,1.6346,1.6346,130400000.0
2007-04-10 15:46:00,1.6346,1.6346,1.63455,1.6346,314299993.0
2007-04-10 15:47:00,1.6346,1.6347,1.6346,1.6347,231199997.0
2007-04-10 15:48:00,1.6347,1.6347,1.6345,1.6345,426899999.0
2007-04-10 15:49:00,1.6345,1.6345,1.63445,1.6345,655599998.0
2007-04-10 15:50:00,1.6345,1.6345,1.6345,1.6345,104800000.0
2007-04-10 15:51:00,1.6344,1.6345,1.63425,1.6344,1223499995.0
2007-04-10 15:52:00,1.6344,1.6345,1.6342,1.6343,260000000.0
2007-04-10 15:53:00,1.6343,1.6344,1.63425,1.6344,1353600023.0
2007-04-10 15:54:00,1.6344,1.6344,1.6343,1.6344,220800000.0
2007-04-10 15:55:00,1.6344,1.6344,1.63425,1.6343,437800005.0
2007-04-10 15:56:00,1.63425,1.6344,1.63415,1.6344,1571200022.0
2007-04-10 15:57:00,1.6343,1.6345,1.63425,1.63435,1275500000.0
2007-04-10 15:58:00,1.6343,1.6343,1.6342,1.6343,175200000.0
2007-04-10 15:59:00,1.6343,1.6345,1.63415,1.63445,966399999.0
2007-04-10 16:00:00,1.63445,1.6345,1.6343,1.6343,589399998.0
2007-04-10 16:01:00,1.6343,1.6344,1.63425,1.63425,115900000.0
2007-04-10 16:02:00,1.6343,1.6343,1.63405,1.6341,541600002.0
2007-04-10 16:03:00,1.63405,1.6343,1.63405,1.6342,611999999.0
2007-04-10 16:04:00,1.6342,1.6342,1.6341,1.6342,433599997.0
2007-04-10 16:05:00,1.6342,1.6342,1.634,1.6341,504000000.0
2007-04-10 16:06:00,1.6341,1.6343,1.6341,1.6342,548899997.0
2007-04-10 16:07:00,1.63415,1.6343,1.63405,1.6341,1819500008.0
2007-04-10 16:08:00,1.6341,1.6342,1.63405,1.6342,476800002.0
2007-04-10 16:09:00,1.6341,1.6343,1.6341,1.6342,100000000.0
2007-04-10 16:10:00,1.6342,1.6343,1.63415,1.6342,533399994.0
2007-04-10 16:11:00,1.6342,1.6343,1.6342,1.6342,201900000.0
2007-04-10 16:12:00,1.6342,1.6343,1.6342,1.6343,147900000.0
2007-04-10 16:13:00,1.6343,1.6344,1.63415,1.6343,442099997.0
2007-04-10 16:14:00,1.6342,1.6343,1.63405,1.63425,927700010.0
2007-04-10 16:15:00,1.63415,1.6343,1.6341,1.6342,650599993.0
2007-04-10 16:16:00,1.6342,1.6342,1.63355,1.6338,1424499991.0
2007-04-10 16:17:00,1.63375,1.6339,1.63365,1.6339,679700010.0
2007-04-10 16:18:00,1.6339,1.634,1.6339,1.634,124800000.0
2007-04-10 16:19:00,1.634,1.6341,1.63395,1.6341,584399999.0
2007-04-10 16:20:00,1.6341,1.6341,1.634,1.634,39200000.0
2007-04-10 16:21:00,1.634,1.6341,1.634,1.6341,176800000.0
2007-04-10 16:22:00,1.6341,1.6341,1.6339,1.6339,185499999.0
2007-04-10 16:23:00,1.6339,1.6341,1.6339,1.6341,121000000.0
2007-04-10 16:24:00,1.6341,1.6342,1.63385,1.6342,749399994.0
2007-04-10 16:25:00,1.6342,1.6342,1.63405,1.6341,273500000.0
2007-04-10 16:26:00,1.6341,1.6342,1.63405,1.6342,459700000.0
2007-04-10 16:27:00,1.6342,1.6342,1.6341,1.63415,239200001.0
2007-04-10 16:28:00,1.63415,1.63415,1.63395,1.63395,939000002.0
2007-04-10 16:29:00,1.634,1.634,1.63345,1.63365,1757000002.0
2007-04-10 16:30:00,1.6337,1.6337,1.63355,1.6337,517599995.0
2007-04-10 16:31:00,1.6337,1.6338,1.6336,1.6336,171700000.0
2007-04-10 16:32:00,1.63355,1.6337,1.63355,1.6337,212400002.0
2007-04-10 16:33:00,1.63365,1.63375,1.63355,1.6337,644700004.0
2007-04-10 16:34:00,1.6337,1.6338,1.6336,1.6336,455099999.0
2007-04-10 16:35:00,1.6336,1.6337,1.6336,1.6337,365600000.0
2007-04-10 16:36:00,1.6337,1.6337,1.6337,1.6337,96800000.0
2007-04-10 16:37:00,1.6337,1.634,1.6335,1.6336,669399998.0
2007-04-10 16:38:00,1.6336,1.6336,1.63335,1.6334,1567100010.0
2007-04-10 16:39:00,1.6334,1.6335,1.63335,1.6334,593399998.0
2007-04-10 16:40:00,1.6334,1.6334,1.63335,1.63335,101399999.0
2007-04-10 16:41:00,1.63338,1.63355,1.63298,1.63343,92800000.0
2007-04-10 16:42:00,1.6335,1.63353,1.63286,1.63328,70399999.0
2007-04-10 16:43:00,1.63323,1.63376,1.63306,1.63362,120799999.0
2007-04-10 16:44:00,1.6337,1.6338,1.63355,1.63355,672000001.0
2007-04-10 16:45:00,1.6336,1.6337,1.6336,1.6336,502399999.0
2007-04-10 16:46:00,1.6336,1.6337,1.63355,1.63355,340600002.0
2007-04-10 16:47:00,1.6336,1.6337,1.63355,1.6336,353500001.0
2007-04-10 16:48:00,1.6336,1.6339,1.6336,1.6338,573600001.0
2007-04-10 16:49:00,1.6338,1.6339,1.6337,1.6338,647599996.0
2007-04-10 16:50:00,1.6338,1.634,1.63375,1.6339,275900002.0
2007-04-10 16:51:00,1.6339,1.6339,1.6337,1.6338,432099999.0
2007-04-10 16:52:00,1.6339,1.6341,1.6338,1.634,669000000.0
2007-04-10 16:53:00,1.63395,1.6341,1.63395,1.6341,220699999.0
2007-04-10 16:54:00,1.63405,1.6341,1.63395,1.634,213599996.0
2007-04-10 16:55:00,1.634,1.6341,1.63395,1.634,878399995.0
2007-04-10 16:56:00,1.6341,1.6341,1.63405,1.63405,203699998.0
2007-04-10 16:57:00,1.6341,1.6341,1.63405,1.6341,234900004.0
2007-04-10 16:58:00,1.63405,1.6341,1.634,1.634,350800000.0
2007-04-10 16:59:00,1.634,1.6344,1.634,1.6344,1146299998.0
2007-04-10 17:00:00,1.6344,1.6346,1.6344,1.6344,461700000.0
2007-04-10 17:01:00,1.6345,1.6345,1.63435,1.63445,420400000.0
2007-04-10 17:02:00,1.6345,1.6345,1.63435,1.6345,515399994.0
2007-04-10 17:03:00,1.63445,1.6345,1.6343,1.6343,681999999.0
2007-04-10 17:04:00,1.6343,1.6343,1.63425,1.6343,722699998.0
2007-04-10 17:05:00,1.6343,1.6346,1.63425,1.6344,885200000.0
2007-04-10 17:06:00,1.6344,1.6345,1.6343,1.6343,755100004.0
2007-04-10 17:07:00,1.6343,1.6343,1.63385,1.63385,1501500000.0
2007-04-10 17:08:00,1.6339,1.63395,1.63385,1.63385,898500002.0
2007-04-10 17:09:00,1.6338,1.63395,1.63375,1.6338,510399996.0
2007-04-10 17:10:00,1.63375,1.63395,1.63375,1.6339,765700004.0
2007-04-10 17:11:00,1.6339,1.6339,1.63375,1.63375,515499999.0
2007-04-10 17:12:00,1.6338,1.6338,1.63365,1.6338,442600005.0
2007-04-10 17:13:00,1.6338,1.6338,1.63365,1.6337,337299999.0
2007-04-10 17:14:00,1.6337,1.6338,1.6337,1.6338,445600000.0
2007-04-10 17:15:00,1.6338,1.6339,1.6337,1.6339,581000003.0
2007-04-10 17:16:00,1.6338,1.6339,1.6338,1.6338,463599998.0
2007-04-10 17:17:00,1.6338,1.6339,1.63375,1.63375,487500005.0
2007-04-10 17:18:00,1.63375,1.63385,1.6337,1.6338,246100003.0
2007-04-10 17:19:00,1.6338,1.6338,1.6338,1.6338,40000000.0
2007-04-10 17:20:00,1.6338,1.6338,1.63375,1.63375,870799999.0
2007-04-10 17:21:00,1.63375,1.6339,1.63375,1.6339,627299993.0
2007-04-10 17:22:00,1.6339,1.6339,1.6338,1.6338,181600001.0
2007-04-10 17:23:00,1.6338,1.634,1.6338,1.634,145600000.0
2007-04-10 17:24:00,1.63395,1.63405,1.63395,1.63395,584899997.0
2007-04-10 17:25:00,1.63395,1.6342,1.63395,1.63405,463200005.0
2007-04-10 17:26:00,1.6341,1.6342,1.63405,1.6342,328599998.0
2007-04-10 17:27:00,1.6342,1.6343,1.6341,1.6341,309500002.0
2007-04-10 17:28:00,1.6342,1.6343,1.63405,1.63425,215899998.0
2007-04-10 17:29:00,1.6343,1.6343,1.63415,1.6342,256800006.0
2007-04-10 17:30:00,1.6342,1.6343,1.63415,1.6342,201299998.0
2007-04-10 17:31:00,1.6342,1.6343,1.6342,1.6343,114300001.0
2007-04-10 17:32:00,1.6343,1.6344,1.6343,1.6343,254399999.0
2007-04-10 17:33:00,1.6343,1.6343,1.6343,1.6343,95200000.0
2007-04-10 17:34:00,1.6343,1.6344,1.6342,1.6343,432300000.0
2007-04-10 17:35:00,1.6343,1.6345,1.63425,1.63435,501100000.0
2007-04-10 17:36:00,1.63435,1.63435,1.63435,1.63435,4000000.0
2007-04-10 17:37:00,1.6344,1.6344,1.6344,1.6344,4800000.0
2007-04-10 17:38:00,1.6344,1.6344,1.6342,1.6342,285199997.0
2007-04-10 17:39:00,1.63425,1.6343,1.6342,1.6342,183100004.0
2007-04-10 17:40:00,1.6342,1.6342,1.6341,1.6342,100000000.0
2007-04-10 17:41:00,1.6342,1.6342,1.634,1.63405,429000004.0
2007-04-10 17:42:00,1.63405,1.6341,1.63395,1.6341,537600002.0
2007-04-10 17:43:00,1.6341,1.6342,1.63405,1.63405,231700002.0
2007-04-10 17:44:00,1.63405,1.6342,1.63405,1.63415,226700003.0
2007-04-10 17:45:00,1.63415,1.6344,1.63415,1.6344,101000000.0
2007-04-10 17:46:00,1.6343,1.6345,1.6343,1.6345,116000000.0
2007-04-10 17:47:00,1.6345,1.6347,1.63445,1.6346,223499999.0
2007-04-10 17:48:00,1.63455,1.6346,1.63445,1.6346,233400005.0
2007-04-10 17:49:00,1.6346,1.63475,1.6345,1.63475,297099997.0
2007-04-10 17:50:00,1.63413,1.63464,1.63413,1.63462,131199999.0
2007-04-10 17:51:00,1.63475,1.6348,1.6347,1.63475,105425000.0
2007-04-10 17:52:00,1.6348,1.6348,1.6348,1.6348,19300000.0
2007-04-10 17:53:00,1.6348,1.6348,1.63475,1.6348,44400000.0
2007-04-10 17:54:00,1.6348,1.6348,1.63475,1.63475,261999998.0
2007-04-10 17:55:00,1.6348,1.6348,1.63475,1.63475,188000000.0
2007-04-10 17:56:00,1.63475,1.6348,1.6347,1.63475,396400001.0
2007-04-10 17:57:00,1.63475,1.63475,1.6347,1.63475,218200000.0
2007-04-10 17:58:00,1.63475,1.63475,1.63435,1.6344,428399998.0
2007-04-10 17:59:00,1.6344,1.6346,1.63435,1.63455,812799988.0
2007-04-10 18:00:00,1.63455,1.6346,1.6345,1.6345,180000001.0
2007-04-10 18:01:00,1.6345,1.6346,1.6345,1.6346,117600000.0
2007-04-10 18:02:00,1.6346,1.6346,1.63435,1.6345,263899999.0
2007-04-10 18:03:00,1.63445,1.6346,1.63445,1.6346,179100000.0
2007-04-10 18:04:00,1.6346,1.6346,1.6346,1.6346,265200000.0
2007-04-10 18:05:00,1.6346,1.6346,1.63445,1.6345,285399998.0
2007-04-10 18:06:00,1.6345,1.6345,1.63435,1.6345,519399998.0
2007-04-10 18:07:00,1.6345,1.6345,1.6343,1.6345,269500002.0
2007-04-10 18:08:00,1.6345,1.6345,1.6343,1.6344,490999993.0
2007-04-10 18:09:00,1.6344,1.6344,1.6344,1.6344,142400000.0
2007-04-10 18:10:00,1.6344,1.6344,1.6343,1.6343,164000001.0
2007-04-10 18:11:00,1.6343,1.6344,1.6343,1.6343,102400000.0
2007-04-10 18:12:00,1.6344,1.6344,1.63425,1.6343,226300001.0
2007-04-10 18:13:00,1.6344,1.6344,1.6344,1.6344,4000000.0
2007-04-10 18:14:00,1.6344,1.6344,1.63425,1.6344,274000002.0
2007-04-10 18:15:00,1.6344,1.6345,1.6343,1.6344,167200000.0
2007-04-10 18:16:00,1.6344,1.6345,1.6343,1.63445,141599999.0
2007-04-10 18:17:00,1.6344,1.6345,1.6343,1.6344,153599999.0
2007-04-10 18:18:00,1.6344,1.6345,1.63435,1.6344,319300001.0
2007-04-10 18:19:00,1.6345,1.6345,1.6345,1.6345,44000000.0
2007-04-10 18:20:00,1.6345,1.6346,1.63445,1.6346,621900008.0
2007-04-10 18:21:00,1.6345,1.6345,1.63445,1.6345,307199996.0
2007-04-10 18:22:00,1.6345,1.6346,1.6345,1.6346,36800000.0
2007-04-10 18:23:00,1.6346,1.6347,1.6345,1.6345,387999997.0
2007-04-10 18:24:00,1.6345,1.6345,1.63445,1.63445,217600001.0
2007-04-10 18:25:00,1.6346,1.6346,1.6345,1.6345,166400001.0
2007-04-10 18:26:00,1.6345,1.6346,1.63445,1.63445,223200000.0
2007-04-10 18:27:00,1.6345,1.6348,1.63445,1.6347,314199999.0
2007-04-10 18:28:00,1.6347,1.6348,1.6346,1.6347,322399999.0
2007-04-10 18:29:00,1.6347,1.6348,1.6347,1.6347,179200000.0
2007-04-10 18:30:00,1.6347,1.6347,1.6346,1.6347,220599999.0
2007-04-10 18:31:00,1.6347,1.6347,1.6345,1.6345,545500000.0
2007-04-10 18:32:00,1.6345,1.6346,1.63445,1.6346,372500001.0
2007-04-10 18:33:00,1.6346,1.6346,1.6345,1.6346,77599999.0
2007-04-10 18:34:00,1.6346,1.6346,1.6345,1.6346,202399998.0
2007-04-10 18:35:00,1.6346,1.6347,1.6345,1.6347,543300004.0
2007-04-10 18:36:00,1.6347,1.6348,1.63465,1.6347,519999996.0
2007-04-10 18:37:00,1.6347,1.6348,1.6346,1.6347,167200001.0
2007-04-10 18:38:00,1.6347,1.6347,1.63465,1.6347,53600000.0
2007-04-10 18:39:00,1.63422,1.63454,1.63422,1.63443,46000000.0
2007-04-10 18:40:00,1.6346,1.6346,1.6346,1.6346,136000000.0
2007-04-10 18:41:00,1.6346,1.6346,1.6346,1.6346,40800000.0
2007-04-10 18:42:00,1.6346,1.6346,1.63455,1.63455,39200000.0
2007-04-10 18:43:00,1.6346,1.6346,1.6346,1.6346,12800000.0
2007-04-10 18:44:00,1.6346,1.63475,1.63455,1.6347,251900001.0
2007-04-10 18:45:00,1.6347,1.6347,1.6347,1.6347,8000000.0
2007-04-10 18:46:00,1.6347,1.6347,1.63455,1.6346,245600001.0
2007-04-10 18:47:00,1.6346,1.6346,1.63455,1.6346,103100001.0
2007-04-10 18:48:00,1.6346,1.6347,1.6346,1.63465,84800000.0
2007-04-10 18:49:00,1.6346,1.6346,1.6346,1.6346,40800001.0
2007-04-10 18:50:00,1.6346,1.6346,1.6346,1.6346,4800000.0
2007-04-10 18:51:00,1.6346,1.6346,1.6346,1.6346,15100000.0
2007-04-10 18:52:00,1.63455,1.6346,1.63455,1.6346,207199997.0
2007-04-10 18:53:00,1.6346,1.6346,1.6346,1.6346,77600000.0
2007-04-10 18:54:00,1.6345,1.6345,1.6338,1.63441,446999998.0
2007-04-10 18:55:00,1.6346,1.6346,1.63455,1.6346,65900000.0
2007-04-10 18:56:00,1.6346,1.6346,1.6345,1.63455,327299999.0
2007-04-10 18:57:00,1.6345,1.6345,1.6345,1.6345,911999967.0
2007-04-10 18:58:00,1.6345,1.6345,1.63415,1.63415,930100000.0
2007-04-10 18:59:00,1.6342,1.6344,1.63415,1.63425,552399997.0
2007-04-10 19:00:00,1.63425,1.6345,1.63425,1.6343,616199991.0
2007-04-10 19:01:00,1.6343,1.6344,1.6343,1.6344,785100010.0
2007-04-10 19:02:00,1.63435,1.6345,1.63425,1.63435,546999999.0
2007-04-10 19:03:00,1.63435,1.6346,1.63435,1.6346,118400002.0
2007-04-10 19:04:00,1.6346,1.6346,1.6344,1.6344,139200004.0
2007-04-10 19:05:00,1.6345,1.6345,1.6344,1.6344,232000001.0
2007-04-10 19:06:00,1.6345,1.6345,1.6345,1.6345,71600000.0
2007-04-10 19:07:00,1.6345,1.6345,1.63445,1.6345,61100000.0
2007-04-10 19:08:00,1.6345,1.6345,1.63445,1.6345,186700002.0
2007-04-10 19:09:00,1.6345,1.6346,1.6345,1.6346,167200000.0
2007-04-10 19:10:00,1.6345,1.6345,1.6345,1.6345,96800000.0
2007-04-10 19:11:00,1.6345,1.6346,1.6345,1.6345,70400000.0
2007-04-10 19:12:00,1.6345,1.6345,1.6345,1.6345,59200000.0
2007-04-10 19:13:00,1.6345,1.6345,1.6344,1.6345,222599996.0
2007-04-10 19:14:00,1.6345,1.6347,1.6345,1.63465,148800001.0
2007-04-10 19:15:00,1.63465,1.6348,1.63465,1.6348,291400002.0
2007-04-10 19:16:00,1.6348,1.6348,1.63475,1.63475,21400000.0
2007-04-10 19:17:00,1.6348,1.6348,1.6348,1.6348,69600000.0
2007-04-10 19:18:00,1.6348,1.6349,1.6348,1.6348,158299999.0
2007-04-10 19:19:00,1.6348,1.635,1.63475,1.635,639399997.0
2007-04-10 19:20:00,1.6351,1.6351,1.63495,1.635,356000000.0
2007-04-10 19:21:00,1.635,1.635,1.6349,1.6349,286099999.0
2007-04-10 19:22:00,1.63495,1.635,1.63485,1.63485,454599999.0
2007-04-10 19:23:00,1.6349,1.635,1.63485,1.6349,355500002.0
2007-04-10 19:24:00,1.6349,1.635,1.6349,1.6349,308500000.0
2007-04-10 19:25:00,1.6349,1.635,1.6348,1.6348,474400000.0
2007-04-10 19:26:00,1.6349,1.635,1.6348,1.6349,405399999.0
2007-04-10 19:27:00,1.63485,1.63485,1.63485,1.63485,43099998.0
2007-04-10 19:28:00,1.6349,1.6349,1.6349,1.6349,104000000.0
2007-04-10 19:29:00,1.6349,1.6349,1.63485,1.63485,111100001.0
2007-04-10 19:30:00,1.6349,1.63505,1.63485,1.635,688600007.0
2007-04-10 19:31:00,1.63495,1.635,1.63495,1.635,301500006.0
2007-04-10 19:32:00,1.635,1.6351,1.635,1.635,120800000.0
2007-04-10 19:33:00,1.6351,1.6351,1.635,1.6351,55200000.0
2007-04-10 19:34:00,1.6351,1.6351,1.63505,1.6351,67800000.0
2007-04-10 19:35:00,1.63474,1.63498,1.63474,1.63477,191299999.0
2007-04-10 19:36:00,1.6351,1.6351,1.6351,1.6351,28800000.0
2007-04-10 19:37:00,1.6351,1.6351,1.63495,1.635,302400000.0
2007-04-10 19:38:00,1.635,1.635,1.635,1.635,22400000.0
2007-04-10 19:39:00,1.6351,1.6351,1.6351,1.6351,29600000.0
2007-04-10 19:40:00,1.6351,1.6351,1.635,1.6351,132800000.0
2007-04-10 19:41:00,1.6351,1.6351,1.635,1.635,61600000.0
2007-04-10 19:42:00,1.635,1.6351,1.635,1.635,78800000.0
2007-04-10 19:43:00,1.635,1.635,1.63495,1.635,209599998.0
2007-04-10 19:44:00,1.635,1.635,1.635,1.635,193600000.0
2007-04-10 19:45:00,1.635,1.635,1.63495,1.63495,771799997.0
2007-04-10 19:46:00,1.63495,1.635,1.63495,1.635,759599989.0
2007-04-10 19:47:00,1.635,1.635,1.635,1.635,617599999.0
2007-04-10 19:48:00,1.6351,1.6351,1.6351,1.6351,12800000.0
2007-04-10 19:49:00,1.6351,1.6352,1.6351,1.6352,90400000.0
2007-04-10 19:50:00,1.6352,1.6352,1.6352,1.6352,136000000.0
2007-04-10 19:51:00,1.6352,1.6352,1.6352,1.6352,38400000.0
2007-04-10 19:52:00,1.6351,1.6351,1.63505,1.6351,111200000.0
2007-04-10 19:53:00,1.6351,1.6351,1.63505,1.63505,82200000.0
2007-04-10 19:54:00,1.6351,1.6351,1.63505,1.6351,246799999.0
2007-04-10 19:55:00,1.6351,1.6352,1.6351,1.6351,108800000.0
2007-04-10 19:56:00,1.6351,1.6351,1.63495,1.635,264199993.0
2007-04-10 19:57:00,1.635,1.635,1.635,1.635,101600000.0
2007-04-10 19:58:00,1.6349,1.635,1.6349,1.635,24800000.0
2007-04-10 19:59:00,1.635,1.635,1.63485,1.635,323900001.0
2007-04-10 20:00:00,1.6349,1.635,1.6349,1.635,91200000.0
2007-04-10 20:01:00,1.635,1.635,1.635,1.635,4800000.0
2007-04-10 20:02:00,1.635,1.6351,1.63495,1.63495,226299998.0
2007-04-10 20:03:00,1.63495,1.635,1.63495,1.635,72699998.0
2007-04-10 20:04:00,1.635,1.635,1.635,1.635,15800000.0
2007-04-10 20:05:00,1.635,1.635,1.635,1.635,12800000.0
2007-04-10 20:06:00,1.635,1.635,1.635,1.635,24200000.0
2007-04-10 20:07:00,1.635,1.635,1.635,1.635,53600000.0
2007-04-10 20:08:00,1.635,1.6351,1.635,1.635,189499999.0
2007-04-10 20:09:00,1.635,1.6351,1.635,1.635,109200003.0
2007-04-10 20:10:00,1.6351,1.6353,1.6351,1.6352,190800001.0
2007-04-10 20:11:00,1.6353,1.6353,1.63515,1.63515,367600004.0
2007-04-10 20:12:00,1.63525,1.6353,1.63515,1.63515,651199996.0
2007-04-10 20:13:00,1.63515,1.6352,1.63515,1.63515,146800003.0
2007-04-10 20:14:00,1.6352,1.6354,1.6352,1.6353,394400000.0
2007-04-10 20:15:00,1.6353,1.6353,1.63515,1.6352,449900001.0
2007-04-10 20:16:00,1.6354,1.6354,1.6353,1.6354,50400000.0
2007-04-10 20:17:00,1.6353,1.6354,1.6352,1.6353,144800001.0
2007-04-10 20:18:00,1.6353,1.6354,1.63515,1.63515,356300000.0
2007-04-10 20:19:00,1.6352,1.6353,1.6352,1.6352,179999997.0
2007-04-10 20:20:00,1.6352,1.6353,1.6352,1.6352,366400000.0
2007-04-10 20:21:00,1.6352,1.6353,1.6352,1.6353,87700000.0
2007-04-10 20:22:00,1.6353,1.6353,1.6353,1.6353,9600000.0
2007-04-10 20:23:00,1.6352,1.6352,1.6351,1.6352,144600000.0
2007-04-10 20:24:00,1.6351,1.6352,1.635,1.635,434000005.0
2007-04-10 20:25:00,1.635,1.63505,1.63495,1.63505,207199995.0
2007-04-10 20:26:00,1.635,1.6352,1.635,1.63505,504700000.0
2007-04-10 20:27:00,1.6351,1.6352,1.63505,1.6352,275800001.0
2007-04-10 20:28:00,1.6352,1.6352,1.6352,1.6352,53600000.0
2007-04-10 20:29:00,1.6352,1.6352,1.63515,1.6352,89199999.0
2007-04-10 20:30:00,1.6352,1.6352,1.6352,1.6352,41600000.0
2007-04-10 20:31:00,1.6352,1.6352,1.6351,1.6352,237600001.0
2007-04-10 20:32:00,1.6352,1.6353,1.6352,1.6352,297100002.0
2007-04-10 20:33:00,1.6353,1.6353,1.6352,1.6353,55200000.0
2007-04-10 20:34:00,1.63525,1.6353,1.63525,1.6353,18400000.0
2007-04-10 20:35:00,1.6353,1.6353,1.6353,1.6353,10400000.0
2007-04-10 20:36:00,1.6353,1.6353,1.63515,1.6352,169299998.0
2007-04-10 20:37:00,1.6352,1.6352,1.63515,1.6352,161000002.0
2007-04-10 20:38:00,1.6352,1.63525,1.63515,1.63525,166999998.0
2007-04-10 20:39:00,1.6353,1.6353,1.6353,1.6353,12000000.0
2007-04-10 20:40:00,1.6353,1.6353,1.6353,1.6353,2400000.0
2007-04-10 20:41:00,1.6353,1.6353,1.6353,1.6353,7200000.0
2007-04-10 20:42:00,1.6353,1.6353,1.63525,1.6353,4800000.0
2007-04-10 20:43:00,1.6353,1.6353,1.6353,1.6353,12800000.0
2007-04-10 20:44:00,1.6353,1.6353,1.6353,1.6353,5600000.0
2007-04-10 20:45:00,1.6353,1.6353,1.6353,1.6353,12800000.0
2007-04-10 20:46:00,1.6353,1.6353,1.6353,1.6353,7200000.0
2007-04-10 20:47:00,1.6353,1.6353,1.6353,1.6353,7200000.0
2007-04-10 20:48:00,1.6353,1.6353,1.6352,1.6352,50400000.0
2007-04-10 20:49:00,1.6352,1.6352,1.63515,1.63515,246199998.0
2007-04-10 20:50:00,1.6352,1.6352,1.6352,1.6352,96800000.0
2007-04-10 20:51:00,1.6352,1.6352,1.6352,1.6352,106400000.0
2007-04-10 20:52:00,1.6352,1.6352,1.63515,1.63515,234600002.0
2007-04-10 20:53:00,1.6352,1.6352,1.63515,1.6352,67199998.0
2007-04-10 20:54:00,1.6352,1.6352,1.6352,1.6352,8800000.0
2007-04-10 20:55:00,1.6352,1.6353,1.6352,1.6352,148800000.0
2007-04-10 20:56:00,1.6353,1.6353,1.63515,1.6353,139700000.0
2007-04-10 20:57:00,1.6353,1.6354,1.6352,1.6354,90800000.0
2007-04-10 20:58:00,1.6354,1.6354,1.6354,1.6354,8000000.0
2007-04-10 20:59:00,1.6353,1.6353,1.6352,1.6352,172800000.0
2007-04-10 21:00:00,1.6352,1.6353,1.63515,1.6352,336299997.0
2007-04-10 21:01:00,1.63515,1.6352,1.63515,1.6352,23199999.0
2007-04-10 21:02:00,1.6352,1.6352,1.63515,1.63515,86700000.0
2007-04-10 21:03:00,1.6352,1.6352,1.6351,1.6351,109500000.0
2007-04-10 21:04:00,1.6351,1.63515,1.6351,1.63515,53700000.0
2007-04-10 21:05:00,1.6353,1.6353,1.6353,1.6353,3200000.0
2007-04-10 21:06:00,1.6353,1.6354,1.63515,1.63535,26400000.0
2007-04-10 21:07:00,1.6353,1.6353,1.63515,1.63515,58400000.0
2007-04-10 21:08:00,1.6353,1.6353,1.63515,1.63515,24000000.0
2007-04-10 21:09:00,1.63535,1.6354,1.63515,1.63515,79200000.0
2007-04-10 21:10:00,1.63515,1.63515,1.63505,1.6351,276000000.0
2007-04-10 21:11:00,1.6351,1.6351,1.63505,1.63505,140800000.0
2007-04-10 21:12:00,1.63505,1.6351,1.63505,1.6351,59100000.0
2007-04-10 21:13:00,1.6351,1.6351,1.635,1.6351,148000000.0
2007-04-10 21:14:00,1.6351,1.6351,1.6351,1.6351,4800000.0
2007-04-10 21:15:00,1.6351,1.6351,1.63505,1.6351,81600000.0
2007-04-10 21:16:00,1.6351,1.6351,1.63505,1.6351,66800000.0
2007-04-10 21:17:00,1.6351,1.6351,1.63505,1.63505,75199999.0
2007-04-10 21:18:00,1.6351,1.6351,1.635,1.6351,167199999.0
2007-04-10 21:19:00,1.6351,1.6351,1.63505,1.63505,113400002.0
2007-04-10 21:20:00,1.6351,1.6352,1.6351,1.6352,35200000.0
2007-04-10 21:21:00,1.6352,1.6352,1.63515,1.63515,7200000.0
2007-04-10 21:22:00,1.6351,1.6352,1.6351,1.6352,32000000.0
2007-04-10 21:23:00,1.6352,1.6352,1.6351,1.6352,97700000.0
2007-04-10 21:24:00,1.6352,1.6352,1.6352,1.6352,2400000.0
2007-04-10 21:25:00,1.63487,1.63508,1.63487,1.63508,96600000.0
2007-04-10 21:26:00,1.63515,1.6352,1.63515,1.6352,12000000.0
2007-04-10 21:27:00,1.6352,1.6352,1.63515,1.63515,24000000.0
2007-04-10 21:28:00,1.6352,1.6352,1.6351,1.6352,90100000.0
2007-04-10 21:29:00,1.6352,1.6352,1.6352,1.6352,10400000.0
2007-04-10 21:30:00,1.6352,1.6352,1.63505,1.63515,182600000.0
2007-04-10 21:31:00,1.63515,1.63515,1.63505,1.63505,196899999.0
2007-04-10 21:32:00,1.63505,1.6352,1.63505,1.6352,100699997.0
2007-04-10 21:33:00,1.6352,1.6354,1.63505,1.6354,128899997.0
2007-04-10 21:34:00,1.63525,1.6355,1.63515,1.6352,268500002.0
2007-04-10 21:35:00,1.63525,1.6353,1.63515,1.63515,229300004.0
2007-04-10 21:36:00,1.6352,1.6352,1.6351,1.63515,227100000.0
2007-04-10 21:37:00,1.63515,1.63525,1.63515,1.63525,72800000.0
2007-04-10 21:38:00,1.6353,1.6353,1.63525,1.6353,26500000.0
2007-04-10 21:39:00,1.63496,1.63496,1.63466,1.63494,39200000.0
2007-04-10 21:40:00,1.6353,1.6353,1.6352,1.6352,41600000.0
2007-04-10 21:41:00,1.6349,1.6349,1.63441,1.63448,61600000.0
2007-04-10 21:42:00,1.6352,1.6352,1.6352,1.6352,4800000.0
2007-04-10 21:43:00,1.6349,1.635,1.63454,1.63485,88099998.0
2007-04-10 21:44:00,1.6352,1.6352,1.6352,1.6352,7200000.0
2007-04-10 21:45:00,1.6352,1.6352,1.6352,1.6352,2400000.0
2007-04-10 21:46:00,1.63494,1.63504,1.63471,1.63487,68000000.0
2007-04-10 21:47:00,1.6352,1.6352,1.63515,1.63515,4800000.0
2007-04-10 21:48:00,1.6351,1.6352,1.6351,1.6351,47200000.0
2007-04-10 21:49:00,1.63495,1.63495,1.63472,1.6349,106400001.0
2007-04-10 21:50:00,1.6351,1.6351,1.6351,1.6351,31200000.0
2007-04-10 21:51:00,1.6351,1.6352,1.6351,1.6352,65600000.0
2007-04-10 21:52:00,1.6352,1.6352,1.6351,1.6352,59200000.0
2007-04-10 21:53:00,1.6351,1.6351,1.63505,1.63505,81600000.0
2007-04-10 21:54:00,1.635,1.635,1.635,1.635,24800000.0
2007-04-10 21:55:00,1.635,1.63505,1.635,1.63505,54400000.0
2007-04-10 21:56:00,1.635,1.6351,1.63495,1.6351,202599998.0
2007-04-10 21:57:00,1.6351,1.6351,1.6349,1.63495,299099997.0
2007-04-10 21:58:00,1.635,1.635,1.63495,1.635,49200000.0
2007-04-10 21:59:00,1.635,1.635,1.63495,1.635,38400000.0
2007-04-10 22:00:00,1.635,1.635,1.63475,1.6348,297400001.0
2007-04-10 22:01:00,1.63485,1.6349,1.6348,1.6349,36300000.0
2007-04-10 22:02:00,1.6348,1.6349,1.63465,1.63465,91200000.0
2007-04-10 22:03:00,1.63465,1.6348,1.6346,1.6347,391600000.0
2007-04-10 22:04:00,1.6347,1.6347,1.63465,1.6347,184800000.0
2007-04-10 22:05:00,1.6347,1.6347,1.63465,1.6347,86400000.0
2007-04-10 22:06:00,1.6347,1.6347,1.6347,1.6347,133600000.0
2007-04-10 22:07:00,1.6347,1.6347,1.6347,1.6347,78400000.0
2007-04-10 22:08:00,1.6347,1.6347,1.63465,1.6347,111200000.0
2007-04-10 22:09:00,1.6347,1.6347,1.6347,1.6347,48800000.0
2007-04-10 22:10:00,1.6347,1.6347,1.6347,1.6347,24000000.0
2007-04-10 22:11:00,1.6347,1.6347,1.63465,1.6347,206799995.0
2007-04-10 22:12:00,1.6347,1.6347,1.63465,1.63465,70999996.0
2007-04-10 22:13:00,1.6348,1.6348,1.63465,1.6347,39200000.0
2007-04-10 22:14:00,1.6347,1.6347,1.63465,1.6347,26400000.0
2007-04-10 22:15:00,1.63423,1.63453,1.63394,1.63443,189600000.0
2007-04-10 22:16:00,1.6347,1.6347,1.6347,1.6347,32000000.0
2007-04-10 22:17:00,1.6347,1.6347,1.6347,1.6347,6400000.0
2007-04-10 22:18:00,1.6347,1.6347,1.6347,1.6347,16800000.0
2007-04-10 22:19:00,1.6347,1.6347,1.6347,1.6347,44000000.0
2007-04-10 22:20:00,1.6347,1.6347,1.63465,1.6347,62400000.0
2007-04-10 22:21:00,1.63465,1.6347,1.63465,1.6347,86400000.0
2007-04-10 22:22:00,1.6347,1.6347,1.63465,1.6347,28800000.0
2007-04-10 22:23:00,1.63475,1.63475,1.63475,1.63475,16000000.0
2007-04-10 22:24:00,1.63475,1.63475,1.63475,1.63475,8000000.0
2007-04-10 22:25:00,1.63475,1.63475,1.63465,1.63475,37100000.0
2007-04-10 22:26:00,1.63475,1.63475,1.6347,1.63475,48000000.0
2007-04-10 22:27:00,1.63463,1.63467,1.63445,1.63467,93300000.0
2007-04-10 22:28:00,1.6348,1.6348,1.6348,1.6348,3200000.0
2007-04-10 22:29:00,1.63478,1.63491,1.63428,1.63456,44000000.0
2007-04-10 22:30:00,1.6348,1.6348,1.63475,1.63475,49600000.0
2007-04-10 22:31:00,1.6348,1.6348,1.6348,1.6348,1600000.0
2007-04-10 22:32:00,1.6347,1.6349,1.6347,1.6349,23200000.0
2007-04-10 22:33:00,1.6349,1.6349,1.6347,1.6347,34400000.0
2007-04-10 22:34:00,1.6347,1.6348,1.6347,1.6347,76000000.0
2007-04-10 22:35:00,1.6347,1.6348,1.63465,1.6348,31700001.0
2007-04-10 22:36:00,1.6348,1.6348,1.6347,1.63475,56000000.0
2007-04-10 22:37:00,1.6348,1.6349,1.6348,1.6348,20800000.0
2007-04-10 22:38:00,1.6347,1.63475,1.63465,1.6347,210500000.0
2007-04-10 22:39:00,1.6348,1.6348,1.63475,1.6348,12800000.0
2007-04-10 22:40:00,1.63475,1.635,1.63475,1.6349,85600000.0
2007-04-10 22:41:00,1.6348,1.6349,1.6348,1.6349,30400000.0
2007-04-10 22:42:00,1.63485,1.6349,1.6347,1.63475,131999999.0
2007-04-10 22:43:00,1.6348,1.63485,1.63465,1.63485,117400002.0
2007-04-10 22:44:00,1.63485,1.6349,1.63485,1.6349,11200000.0
2007-04-10 22:45:00,1.6349,1.6349,1.6349,1.6349,9600000.0
2007-04-10 22:46:00,1.6349,1.6349,1.6349,1.6349,6400000.0
2007-04-10 22:47:00,1.6349,1.63505,1.6348,1.6349,180000000.0
2007-04-10 22:48:00,1.6349,1.635,1.6348,1.635,80500000.0
2007-04-10 22:49:00,1.635,1.6352,1.635,1.63505,142300003.0
2007-04-10 22:50:00,1.635,1.6351,1.63485,1.63485,251100002.0
2007-04-10 22:51:00,1.6348,1.635,1.6348,1.635,138400000.0
2007-04-10 22:52:00,1.635,1.6351,1.635,1.6351,40000000.0
2007-04-10 22:53:00,1.6351,1.6351,1.6351,1.6351,38400000.0
2007-04-10 22:54:00,1.6351,1.6351,1.6351,1.6351,86400000.0
2007-04-10 22:55:00,1.6351,1.6351,1.6351,1.6351,48000000.0
2007-04-10 22:56:00,1.6351,1.6351,1.6349,1.635,164599997.0
2007-04-10 22:57:00,1.6349,1.635,1.6349,1.63495,131000000.0
2007-04-10 22:58:00,1.635,1.6351,1.63485,1.635,138400004.0
2007-04-10 22:59:00,1.635,1.635,1.6349,1.6349,49600000.0
2007-04-10 23:00:00,1.6349,1.635,1.6349,1.635,54300000.0
2007-04-10 23:01:00,1.635,1.635,1.6349,1.6349,20800000.0
2007-04-10 23:02:00,1.6349,1.6349,1.6349,1.6349,1600000.0
2007-04-10 23:03:00,1.6349,1.6349,1.6345,1.6345,77600000.0
2007-04-10 23:04:00,1.6345,1.6346,1.6345,1.6345,18000000.0
2007-04-10 23:05:00,1.6346,1.6347,1.6346,1.6347,41700000.0
2007-04-10 23:06:00,1.6347,1.6347,1.6347,1.6347,35200000.0
2007-04-10 23:07:00,1.63402,1.6341,1.63402,1.63409,167199998.0
2007-04-10 23:08:00,1.6347,1.6347,1.6347,1.6347,16000000.0
2007-04-10 23:09:00,1.6347,1.6348,1.6346,1.6348,91700000.0
2007-04-10 23:10:00,1.6347,1.6348,1.6347,1.6347,32800000.0
2007-04-10 23:11:00,1.63465,1.63465,1.6345,1.6345,32500000.0
2007-04-10 23:12:00,1.6345,1.6345,1.6344,1.6344,18200000.0
2007-04-10 23:13:00,1.6345,1.6345,1.6343,1.6343,58400000.0
2007-04-10 23:14:00,1.63425,1.6346,1.63425,1.6345,96200000.0
2007-04-10 23:15:00,1.6346,1.6347,1.63435,1.6346,92000000.0
2007-04-10 23:16:00,1.6346,1.6346,1.6346,1.6346,32000000.0
2007-04-10 23:17:00,1.63455,1.63471,1.6344,1.63458,125500000.0
2007-04-10 23:18:00,1.6346,1.6346,1.6346,1.6346,1600000.0
2007-04-10 23:19:00,1.6346,1.6346,1.6346,1.6346,1600000.0
2007-04-10 23:20:00,1.6346,1.6346,1.6346,1.6346,8000000.0
2007-04-10 23:21:00,1.6346,1.6346,1.6346,1.6346,4800000.0
2007-04-10 23:22:00,1.6347,1.6347,1.6346,1.6346,8000000.0
2007-04-10 23:23:00,1.63437,1.63445,1.63421,1.63421,363399994.0
2007-04-10 23:24:00,1.6347,1.6347,1.6347,1.6347,1600000.0
2007-04-10 23:25:00,1.6346,1.6347,1.6346,1.6346,17600000.0
2007-04-10 23:26:00,1.6347,1.6355,1.6347,1.6352,141600000.0
2007-04-10 23:27:00,1.63525,1.63525,1.63525,1.63525,12000000.0
2007-04-10 23:28:00,1.63525,1.63525,1.6351,1.6351,25600000.0
2007-04-10 23:29:00,1.6351,1.6351,1.63505,1.63505,24600000.0
2007-04-10 23:30:00,1.6351,1.63525,1.6351,1.63525,13500000.0
2007-04-10 23:31:00,1.63525,1.63525,1.63525,1.63525,5300000.0
2007-04-10 23:32:00,1.63525,1.63525,1.63525,1.63525,8000000.0
2007-04-10 23:33:00,1.63525,1.6353,1.63525,1.63525,11200000.0
2007-04-10 23:34:00,1.6353,1.6353,1.6353,1.6353,36000000.0
2007-04-10 23:35:00,1.6353,1.6353,1.63525,1.63525,46400000.0
2007-04-10 23:36:00,1.6352,1.63525,1.63505,1.63505,60700000.0
2007-04-10 23:37:00,1.6352,1.6353,1.6352,1.63525,36700000.0
2007-04-10 23:38:00,1.63525,1.63525,1.6352,1.6352,72800000.0
2007-04-10 23:39:00,1.6352,1.6352,1.63515,1.63515,69600000.0
2007-04-10 23:40:00,1.63515,1.63515,1.63505,1.63505,25600000.0
2007-04-10 23:41:00,1.635,1.6352,1.6349,1.63505,132000000.0
2007-04-10 23:42:00,1.63505,1.6352,1.63505,1.63515,33600000.0
2007-04-10 23:43:00,1.6352,1.6352,1.6352,1.6352,40000000.0
2007-04-10 23:44:00,1.6352,1.6352,1.63515,1.6352,61900000.0
2007-04-10 23:45:00,1.6352,1.6352,1.63515,1.63515,104000000.0
2007-04-10 23:46:00,1.63515,1.63515,1.63515,1.63515,48000000.0
2007-04-10 23:47:00,1.63515,1.63515,1.6351,1.6351,65400000.0
2007-04-10 23:48:00,1.63492,1.63492,1.63446,1.63478,48000000.0
2007-04-10 23:49:00,1.63515,1.63515,1.63515,1.63515,8000000.0
2007-04-10 23:50:00,1.63515,1.63515,1.63515,1.63515,4000000.0
2007-04-10 23:51:00,1.6351,1.6354,1.6351,1.6352,36000000.0
2007-04-10 23:52:00,1.63515,1.6353,1.63505,1.6353,108700000.0
2007-04-10 23:53:00,1.6353,1.6354,1.63525,1.6354,70000000.0
2007-04-10 23:54:00,1.6353,1.6353,1.6353,1.6353,12000000.0
2007-04-10 23:55:00,1.6353,1.6353,1.6353,1.6353,4800000.0
2007-04-10 23:56:00,1.6353,1.6353,1.6353,1.6353,4800000.0
2007-04-10 23:57:00,1.63497,1.6352,1.63471,1.63471,316000000.0
2007-04-10 23:58:00,1.6353,1.6353,1.6353,1.6353,9600000.0
2007-04-10 23:59:00,1.6353,1.6353,1.63525,1.6353,50300002.0
2007-04-11 00:00:00,1.6354,1.6354,1.6353,1.6353,6400000.0
2007-04-11 00:01:00,1.6353,1.6354,1.6353,1.6354,22400000.0
2007-04-11 00:02:00,1.6354,1.6354,1.6354,1.6354,1600000.0
2007-04-11 00:03:00,1.63518,1.63526,1.63511,1.63526,247200000.0
2007-04-11 00:04:00,1.6353,1.6354,1.6352,1.6352,103200000.0
2007-04-11 00:05:00,1.6351,1.63517,1.63497,1.63517,142500000.0
2007-04-11 00:06:00,1.6353,1.6353,1.6353,1.6353,4800000.0
2007-04-11 00:07:00,1.63525,1.6353,1.63525,1.6353,36800000.0
2007-04-11 00:08:00,1.6353,1.6353,1.63525,1.63525,15200000.0
2007-04-11 00:09:00,1.63465,1.63503,1.63465,1.63502,131200000.0
2007-04-11 00:10:00,1.6353,1.6353,1.63525,1.6353,30400001.0
2007-04-11 00:11:00,1.6353,1.6353,1.6353,1.6353,3200000.0
2007-04-11 00:12:00,1.6353,1.6353,1.6353,1.6353,6400000.0
2007-04-11 00:13:00,1.63525,1.63525,1.6352,1.6352,33599999.0
2007-04-11 00:14:00,1.6352,1.6352,1.6352,1.6352,12800000.0
2007-04-11 00:15:00,1.6353,1.6353,1.6353,1.6353,6400000.0
2007-04-11 00:16:00,1.63495,1.63512,1.63495,1.6351,104000000.0
2007-04-11 00:17:00,1.63521,1.63529,1.63515,1.63529,332499999.0
2007-04-11 00:18:00,1.63499,1.63519,1.63499,1.63516,244800000.0
2007-04-11 00:19:00,1.63511,1.63521,1.63503,1.63505,454899998.0
2007-04-11 00:20:00,1.6353,1.6353,1.6353,1.6353,6400000.0
2007-04-11 00:21:00,1.635,1.63513,1.63496,1.63496,138400000.0
2007-04-11 00:22:00,1.63491,1.63522,1.63491,1.635,456099998.0
2007-04-11 00:23:00,1.6351,1.63513,1.63496,1.63512,253000002.0
2007-04-11 00:24:00,1.63499,1.63499,1.63459,1.63488,598700003.0
2007-04-11 00:25:00,1.6352,1.6352,1.63505,1.63505,68600000.0
2007-04-11 00:26:00,1.63496,1.63506,1.63486,1.635,249399997.0
2007-04-11 00:27:00,1.63498,1.63498,1.63443,1.63443,335599999.0
2007-04-11 00:28:00,1.63492,1.635,1.6348,1.63486,293800001.0
2007-04-11 00:29:00,1.6351,1.6351,1.6351,1.6351,63199999.0
2007-04-11 00:30:00,1.6351,1.6351,1.63505,1.6351,366199998.0
2007-04-11 00:31:00,1.6351,1.6351,1.63505,1.63505,178600000.0
2007-04-11 00:32:00,1.63505,1.6351,1.63505,1.63505,60999999.0
2007-04-11 00:33:00,1.6351,1.6351,1.6351,1.6351,20000000.0
2007-04-11 00:34:00,1.63433,1.63503,1.63433,1.63503,168000000.0
2007-04-11 00:35:00,1.6351,1.6351,1.6351,1.6351,8800000.0
2007-04-11 00:36:00,1.6348,1.63505,1.6348,1.63502,265100000.0
2007-04-11 00:37:00,1.63487,1.63501,1.63487,1.63501,102299999.0
2007-04-11 00:38:00,1.6351,1.6352,1.6351,1.6351,35200000.0
2007-04-11 00:39:00,1.63492,1.63513,1.63488,1.63494,355000000.0
2007-04-11 00:40:00,1.6351,1.6351,1.6351,1.6351,100800000.0
2007-04-11 00:41:00,1.63498,1.6351,1.63477,1.63493,278399997.0
2007-04-11 00:42:00,1.63495,1.6351,1.63486,1.6351,57999999.0
2007-04-11 00:43:00,1.63508,1.63508,1.63492,1.63492,162000000.0
2007-04-11 00:44:00,1.6351,1.6351,1.6351,1.6351,10400000.0
2007-04-11 00:45:00,1.63496,1.63503,1.63496,1.63503,28000000.0
2007-04-11 00:46:00,1.63471,1.63484,1.63471,1.63484,18400000.0
2007-04-11 00:47:00,1.63498,1.63519,1.63497,1.63519,78400000.0
2007-04-11 00:48:00,1.63488,1.6351,1.63488,1.63498,40800000.0
2007-04-11 00:49:00,1.6351,1.6351,1.6351,1.6351,18400000.0
2007-04-11 00:50:00,1.63467,1.635,1.63467,1.6349,131200000.0
2007-04-11 00:51:00,1.6351,1.6351,1.6351,1.6351,23200000.0
2007-04-11 00:52:00,1.63427,1.63479,1.63427,1.63474,147200000.0
2007-04-11 00:53:00,1.6351,1.6351,1.6351,1.6351,8800000.0
2007-04-11 00:54:00,1.63515,1.63515,1.6351,1.6351,35200000.0
2007-04-11 00:55:00,1.6349,1.63491,1.63437,1.63491,183199998.0
2007-04-11 00:56:00,1.6351,1.6351,1.6351,1.6351,136800000.0
2007-04-11 00:57:00,1.6351,1.63515,1.6351,1.63515,139200000.0
2007-04-11 00:58:00,1.6351,1.63515,1.63505,1.63515,180500003.0
2007-04-11 00:59:00,1.63515,1.63515,1.6351,1.6351,52800000.0
2007-04-11 01:00:00,1.6351,1.63515,1.63505,1.63505,131000001.0
2007-04-11 01:01:00,1.6351,1.63515,1.6351,1.6351,71200000.0
2007-04-11 01:02:00,1.6351,1.63515,1.6351,1.63515,138100002.0
2007-04-11 01:03:00,1.63515,1.6352,1.6351,1.6351,146900001.0
2007-04-11 01:04:00,1.6348,1.63493,1.63457,1.63493,206299997.0
2007-04-11 01:05:00,1.63497,1.63516,1.63482,1.63482,46800000.0
2007-04-11 01:06:00,1.63513,1.63513,1.63495,1.63495,63400001.0
2007-04-11 01:07:00,1.6351,1.6351,1.6351,1.6351,9600000.0
2007-04-11 01:08:00,1.6351,1.6351,1.63505,1.63505,81600002.0
2007-04-11 01:09:00,1.6351,1.6352,1.6351,1.6351,154400007.0
2007-04-11 01:10:00,1.6351,1.6351,1.6351,1.6351,56800001.0
2007-04-11 01:11:00,1.63442,1.63496,1.63442,1.63493,310600000.0
2007-04-11 01:12:00,1.63502,1.63502,1.63466,1.63498,162700000.0
2007-04-11 01:13:00,1.63497,1.63508,1.63494,1.63508,149700000.0
2007-04-11 01:14:00,1.6351,1.6351,1.6351,1.6351,19200001.0
2007-04-11 01:15:00,1.6351,1.6351,1.635,1.635,178000003.0
2007-04-11 01:16:00,1.63505,1.63505,1.635,1.635,128800001.0
2007-04-11 01:17:00,1.63505,1.63505,1.63495,1.63495,190399999.0
2007-04-11 01:18:00,1.635,1.63505,1.6349,1.635,70400000.0
2007-04-11 01:19:00,1.635,1.6351,1.6349,1.635,105600000.0
2007-04-11 01:20:00,1.635,1.635,1.635,1.635,24000000.0
2007-04-11 01:21:00,1.63476,1.63487,1.63457,1.63485,278999999.0
2007-04-11 01:22:00,1.635,1.635,1.63485,1.6349,117800000.0
2007-04-11 01:23:00,1.63485,1.63495,1.6348,1.6348,64600001.0
2007-04-11 01:24:00,1.6349,1.6349,1.63475,1.6348,22800000.0
2007-04-11 01:25:00,1.6348,1.635,1.63475,1.63475,116900000.0
2007-04-11 01:26:00,1.6349,1.63495,1.63475,1.6348,165900000.0
2007-04-11 01:27:00,1.63433,1.63467,1.63422,1.6346,285300001.0
2007-04-11 01:28:00,1.6348,1.6349,1.6348,1.6348,112000000.0
2007-04-11 01:29:00,1.6348,1.6349,1.63475,1.6348,49100000.0
2007-04-11 01:30:00,1.6348,1.6348,1.6347,1.6347,86400000.0
2007-04-11 01:31:00,1.6347,1.6348,1.63415,1.6345,253600001.0
2007-04-11 01:32:00,1.6345,1.63465,1.6345,1.63465,195100000.0
2007-04-11 01:33:00,1.63465,1.63465,1.63465,1.63465,24200000.0
2007-04-11 01:34:00,1.63465,1.63465,1.63455,1.63455,235499999.0
2007-04-11 01:35:00,1.63455,1.6346,1.63455,1.6346,94200001.0
2007-04-11 01:36:00,1.63421,1.63446,1.63404,1.63446,43800000.0
2007-04-11 01:37:00,1.6348,1.63485,1.6348,1.63485,52800000.0
2007-04-11 01:38:00,1.6349,1.6349,1.6349,1.6349,20000000.0
2007-04-11 01:39:00,1.6348,1.63485,1.6348,1.63485,60800000.0
2007-04-11 01:40:00,1.6345,1.63475,1.63441,1.63448,34400000.0
2007-04-11 01:41:00,1.6349,1.6349,1.6348,1.6348,75200000.0
2007-04-11 01:42:00,1.63476,1.63476,1.63435,1.63435,34399999.0
2007-04-11 01:43:00,1.6349,1.6349,1.6349,1.6349,8800000.0
2007-04-11 01:44:00,1.6349,1.6349,1.6349,1.6349,4800000.0
2007-04-11 01:45:00,1.6349,1.6349,1.6349,1.6349,20800000.0
2007-04-11 01:46:00,1.6349,1.6349,1.6348,1.6348,30399999.0
2007-04-11 01:47:00,1.6348,1.6348,1.63475,1.6348,41000000.0
2007-04-11 01:48:00,1.6348,1.6348,1.6347,1.6348,29300000.0
2007-04-11 01:49:00,1.6347,1.6347,1.6346,1.6346,111199999.0
2007-04-11 01:50:00,1.6346,1.6348,1.63455,1.63455,113599999.0
2007-04-11 01:51:00,1.6346,1.6348,1.6346,1.6346,133700000.0
2007-04-11 01:52:00,1.6347,1.6347,1.6346,1.6347,72800000.0
2007-04-11 01:53:00,1.6347,1.6347,1.6347,1.6347,43200000.0
2007-04-11 01:54:00,1.63451,1.63471,1.63411,1.63467,256000000.0
2007-04-11 01:55:00,1.6347,1.6349,1.6347,1.6348,188000001.0
2007-04-11 01:56:00,1.63485,1.6349,1.63485,1.63485,48800000.0
2007-04-11 01:57:00,1.63442,1.63457,1.63406,1.63415,96000000.0
2007-04-11 01:58:00,1.6349,1.6349,1.6349,1.6349,1600000.0
2007-04-11 01:59:00,1.6349,1.6349,1.6348,1.6348,42400000.0
2007-04-11 02:00:00,1.63485,1.6349,1.63475,1.63485,123000002.0
2007-04-11 02:01:00,1.6349,1.635,1.6349,1.6349,206399999.0
2007-04-11 02:02:00,1.6349,1.6349,1.6349,1.6349,180800000.0
2007-04-11 02:03:00,1.6349,1.6349,1.6349,1.6349,30400000.0
2007-04-11 02:04:00,1.6349,1.6349,1.6349,1.6349,137600000.0
2007-04-11 02:05:00,1.6349,1.635,1.63485,1.63485,145900002.0
2007-04-11 02:06:00,1.6349,1.635,1.6349,1.6349,67400001.0
2007-04-11 02:07:00,1.6349,1.6349,1.6349,1.6349,44800001.0
2007-04-11 02:08:00,1.6349,1.635,1.63485,1.6349,91100002.0
2007-04-11 02:09:00,1.6349,1.635,1.6348,1.6349,99200000.0
2007-04-11 02:10:00,1.6348,1.6348,1.6348,1.6348,43200000.0
2007-04-11 02:11:00,1.6349,1.6349,1.6348,1.6349,9400000.0
2007-04-11 02:12:00,1.6348,1.63485,1.63475,1.6348,463400008.0
2007-04-11 02:13:00,1.6348,1.6348,1.63475,1.6348,106599995.0
2007-04-11 02:14:00,1.6348,1.6348,1.6347,1.6348,173800000.0
2007-04-11 02:15:00,1.6348,1.6348,1.6348,1.6348,132000000.0
2007-04-11 02:16:00,1.6348,1.6348,1.6348,1.6348,36800000.0
2007-04-11 02:17:00,1.6348,1.6348,1.6348,1.6348,14400000.0
2007-04-11 02:18:00,1.63433,1.63434,1.6341,1.63427,81600000.0
2007-04-11 02:19:00,1.6348,1.6348,1.6348,1.6348,49600001.0
2007-04-11 02:20:00,1.6349,1.6349,1.6348,1.6348,77600001.0
2007-04-11 02:21:00,1.63437,1.63451,1.63424,1.63446,96000001.0
2007-04-11 02:22:00,1.6348,1.6348,1.63475,1.63475,85500001.0
2007-04-11 02:23:00,1.6341,1.63456,1.63407,1.63456,23700000.0
2007-04-11 02:24:00,1.6348,1.6348,1.6348,1.6348,80000000.0
2007-04-11 02:25:00,1.63475,1.6348,1.63475,1.63475,426699986.0
2007-04-11 02:26:00,1.6348,1.6348,1.6348,1.6348,64800000.0
2007-04-11 02:27:00,1.6348,1.6348,1.6348,1.6348,60000000.0
2007-04-11 02:28:00,1.6348,1.6348,1.6347,1.6347,163099996.0
2007-04-11 02:29:00,1.63475,1.63475,1.6346,1.6347,263000002.0
2007-04-11 02:30:00,1.6347,1.6347,1.63445,1.63455,144499998.0
2007-04-11 02:31:00,1.6346,1.6346,1.6345,1.6346,27199999.0
2007-04-11 02:32:00,1.6346,1.6346,1.63455,1.63455,155299996.0
2007-04-11 02:33:00,1.63372,1.63431,1.63372,1.63431,211300000.0
2007-04-11 02:34:00,1.6346,1.6347,1.6346,1.6347,436100006.0
2007-04-11 02:35:00,1.6347,1.6348,1.6347,1.63475,265499999.0
2007-04-11 02:36:00,1.6346,1.63461,1.6341,1.6341,68600000.0
2007-04-11 02:37:00,1.6348,1.6348,1.6348,1.6348,103199997.0
2007-04-11 02:38:00,1.63475,1.6348,1.63455,1.63455,505899999.0
2007-04-11 02:39:00,1.6346,1.6346,1.63455,1.6346,96799998.0
2007-04-11 02:40:00,1.6346,1.6346,1.6345,1.6345,238399995.0
2007-04-11 02:41:00,1.6345,1.6345,1.6345,1.6345,28800000.0
2007-04-11 02:42:00,1.6345,1.6345,1.6345,1.6345,40800000.0
2007-04-11 02:43:00,1.6345,1.6345,1.63445,1.6345,566399996.0
2007-04-11 02:44:00,1.6345,1.6345,1.6345,1.6345,700000.0
2007-04-11 02:45:00,1.6345,1.6345,1.63445,1.6345,375299993.0
2007-04-11 02:46:00,1.6345,1.6345,1.6344,1.6344,194299999.0
2007-04-11 02:47:00,1.6344,1.63445,1.6344,1.6344,45100000.0
2007-04-11 02:48:00,1.6339,1.63421,1.6339,1.6342,40200000.0
2007-04-11 02:49:00,1.6344,1.63445,1.6344,1.6344,111200000.0
2007-04-11 02:50:00,1.63357,1.63405,1.63357,1.63385,154400007.0
2007-04-11 02:51:00,1.6344,1.6344,1.63435,1.63435,78699999.0
2007-04-11 02:52:00,1.6344,1.6344,1.6344,1.6344,21600000.0
2007-04-11 02:53:00,1.6344,1.6344,1.63435,1.6344,122499998.0
2007-04-11 02:54:00,1.6344,1.6345,1.63435,1.63445,343899994.0
2007-04-11 02:55:00,1.63445,1.6345,1.6344,1.6344,157000000.0
2007-04-11 02:56:00,1.6344,1.6345,1.6344,1.6344,140800000.0
2007-04-11 02:57:00,1.6344,1.63445,1.6344,1.6344,269000006.0
2007-04-11 02:58:00,1.63445,1.63445,1.63445,1.63445,122400000.0
2007-04-11 02:59:00,1.6345,1.6345,1.6344,1.6344,386300001.0
2007-04-11 03:00:00,1.6344,1.63455,1.6343,1.63435,209299999.0
2007-04-11 03:01:00,1.6343,1.6343,1.6343,1.6343,109599996.0
2007-04-11 03:02:00,1.6343,1.6343,1.6343,1.6343,87399998.0
2007-04-11 03:03:00,1.63425,1.63445,1.63425,1.6344,170899997.0
2007-04-11 03:04:00,1.63413,1.63423,1.63396,1.63418,111200000.0
2007-04-11 03:05:00,1.63445,1.6345,1.63445,1.63445,188800000.0
2007-04-11 03:06:00,1.6345,1.6345,1.6345,1.6345,15200000.0
2007-04-11 03:07:00,1.6345,1.6345,1.63445,1.6345,104800000.0
2007-04-11 03:08:00,1.6345,1.6346,1.63445,1.6345,105500000.0
2007-04-11 03:09:00,1.6345,1.6345,1.6345,1.6345,50400000.0
2007-04-11 03:10:00,1.6345,1.6345,1.6345,1.6345,11200000.0
2007-04-11 03:11:00,1.63445,1.6345,1.63445,1.63445,28000000.0
2007-04-11 03:12:00,1.63445,1.63445,1.6344,1.6344,76600000.0
2007-04-11 03:13:00,1.6344,1.63445,1.6344,1.63445,71200000.0
2007-04-11 03:14:00,1.63445,1.63445,1.6344,1.6344,214399999.0
2007-04-11 03:15:00,1.6343,1.6344,1.6343,1.6343,82400000.0
2007-04-11 03:16:00,1.6343,1.6343,1.63425,1.63425,242799998.0
2007-04-11 03:17:00,1.6343,1.6343,1.6343,1.6343,18400000.0
2007-04-11 03:18:00,1.6343,1.6343,1.6343,1.6343,77600000.0
2007-04-11 03:19:00,1.6343,1.6343,1.63425,1.63425,288599994.0
2007-04-11 03:20:00,1.6343,1.6343,1.63425,1.6343,159699999.0
2007-04-11 03:21:00,1.6343,1.6344,1.6343,1.6343,131199999.0
2007-04-11 03:22:00,1.6343,1.6343,1.6343,1.6343,108900000.0
2007-04-11 03:23:00,1.63425,1.6343,1.63425,1.6343,36000000.0
2007-04-11 03:24:00,1.6343,1.6343,1.6342,1.6343,121599999.0
2007-04-11 03:25:00,1.6343,1.6343,1.63415,1.6342,237299992.0
2007-04-11 03:26:00,1.6342,1.6342,1.63415,1.6342,501100010.0
2007-04-11 03:27:00,1.6343,1.6343,1.63415,1.6342,978800005.0
2007-04-11 03:28:00,1.6342,1.6342,1.63405,1.6341,344299997.0
2007-04-11 03:29:00,1.6341,1.6341,1.6341,1.6341,22400000.0
2007-04-11 03:30:00,1.6341,1.63415,1.63405,1.6341,125400001.0
2007-04-11 03:31:00,1.63415,1.63415,1.63415,1.63415,2400000.0
2007-04-11 03:32:00,1.63365,1.63383,1.63356,1.6336,83200000.0
2007-04-11 03:33:00,1.63415,1.6342,1.6341,1.6341,117300000.0
2007-04-11 03:34:00,1.63415,1.63415,1.63415,1.63415,7200000.0
2007-04-11 03:35:00,1.63355,1.63384,1.63336,1.6336,105999999.0
2007-04-11 03:36:00,1.6342,1.63425,1.6342,1.63425,169600000.0
2007-04-11 03:37:00,1.63425,1.6343,1.63415,1.63415,70800000.0
2007-04-11 03:38:00,1.63415,1.6343,1.63415,1.6342,111200000.0
2007-04-11 03:39:00,1.6342,1.6342,1.63415,1.63415,64700000.0
2007-04-11 03:40:00,1.63425,1.6344,1.63425,1.6343,360599998.0
2007-04-11 03:41:00,1.6343,1.6344,1.63425,1.6344,315899992.0
2007-04-11 03:42:00,1.6344,1.6344,1.6343,1.6343,171900003.0
2007-04-11 03:43:00,1.6343,1.6343,1.6342,1.6342,100700000.0
2007-04-11 03:44:00,1.63415,1.63415,1.63415,1.63415,102900000.0
2007-04-11 03:45:00,1.63401,1.63401,1.63374,1.63374,23700000.0
2007-04-11 03:46:00,1.63415,1.63415,1.63415,1.63415,20800000.0
2007-04-11 03:47:00,1.6342,1.6342,1.63415,1.6342,68000000.0
2007-04-11 03:48:00,1.6342,1.6342,1.63415,1.6342,79900000.0
2007-04-11 03:49:00,1.6344,1.6344,1.6343,1.6343,68800000.0
2007-04-11 03:50:00,1.63418,1.63418,1.63381,1.63408,85000000.0
2007-04-11 03:51:00,1.6344,1.6344,1.63415,1.63415,210500000.0
2007-04-11 03:52:00,1.6342,1.6343,1.63415,1.63425,469100008.0
2007-04-11 03:53:00,1.63425,1.6343,1.63425,1.6343,335400004.0
2007-04-11 03:54:00,1.6343,1.6345,1.6343,1.6345,289599998.0
2007-04-11 03:55:00,1.6344,1.6344,1.63425,1.6344,319200001.0
2007-04-11 03:56:00,1.6343,1.6343,1.6342,1.6343,152000002.0
2007-04-11 03:57:00,1.6343,1.6343,1.6343,1.6343,73600000.0
2007-04-11 03:58:00,1.6343,1.6343,1.6342,1.6343,147200002.0
2007-04-11 03:59:00,1.6343,1.6343,1.6343,1.6343,26400000.0
2007-04-11 04:00:00,1.6343,1.6344,1.63425,1.63425,191199999.0
2007-04-11 04:01:00,1.63425,1.6343,1.6342,1.6343,209300000.0
2007-04-11 04:02:00,1.6343,1.6343,1.63425,1.63425,78400000.0
2007-04-11 04:03:00,1.63402,1.63411,1.63377,1.63397,113499998.0
2007-04-11 04:04:00,1.63425,1.6343,1.6341,1.6341,138400001.0
2007-04-11 04:05:00,1.6341,1.6343,1.6341,1.6342,182399999.0
2007-04-11 04:06:00,1.6342,1.6345,1.63415,1.63425,805399989.0
2007-04-11 04:07:00,1.6343,1.6344,1.6341,1.63425,470000000.0
2007-04-11 04:08:00,1.6342,1.6343,1.6342,1.6343,143200000.0
2007-04-11 04:09:00,1.6343,1.6344,1.63425,1.63425,133800004.0
2007-04-11 04:10:00,1.63395,1.63414,1.63377,1.63377,44000000.0
2007-04-11 04:11:00,1.6343,1.6343,1.63415,1.63415,83100000.0
2007-04-11 04:12:00,1.6343,1.6343,1.63415,1.63415,142999998.0
2007-04-11 04:13:00,1.6342,1.6343,1.6342,1.6342,99200000.0
2007-04-11 04:14:00,1.6343,1.6343,1.6342,1.6342,46400000.0
2007-04-11 04:15:00,1.6342,1.6342,1.63415,1.63415,68000000.0
2007-04-11 04:16:00,1.6342,1.6342,1.63415,1.6342,95400000.0
2007-04-11 04:17:00,1.6342,1.6342,1.6342,1.6342,35200000.0
2007-04-11 04:18:00,1.6342,1.6342,1.6342,1.6342,9600000.0
2007-04-11 04:19:00,1.63362,1.63403,1.63362,1.634,29600000.0
2007-04-11 04:20:00,1.63393,1.63399,1.63376,1.63399,47200000.0
2007-04-11 04:21:00,1.6342,1.6342,1.6342,1.6342,8000000.0
2007-04-11 04:22:00,1.6342,1.6343,1.6342,1.6342,49600000.0
2007-04-11 04:23:00,1.6342,1.6342,1.6342,1.6342,53200000.0
2007-04-11 04:24:00,1.6342,1.6342,1.6342,1.6342,8000000.0
2007-04-11 04:25:00,1.6342,1.6342,1.6342,1.6342,7000000.0
2007-04-11 04:26:00,1.6342,1.6342,1.63415,1.63415,44800000.0
2007-04-11 04:27:00,1.6342,1.6342,1.6342,1.6342,80800000.0
2007-04-11 04:28:00,1.6342,1.6342,1.6342,1.6342,69200000.0
2007-04-11 04:29:00,1.6342,1.6342,1.6342,1.6342,106000000.0
2007-04-11 04:30:00,1.6342,1.6342,1.63405,1.63405,93800000.0
2007-04-11 04:31:00,1.63405,1.63415,1.634,1.634,34300000.0
2007-04-11 04:32:00,1.634,1.6341,1.634,1.6341,30300000.0
2007-04-11 04:33:00,1.634,1.634,1.634,1.634,5600000.0
2007-04-11 04:34:00,1.634,1.634,1.634,1.634,16000000.0
2007-04-11 04:35:00,1.634,1.6341,1.634,1.63405,19200000.0
2007-04-11 04:36:00,1.63405,1.63405,1.634,1.63405,71200000.0
2007-04-11 04:37:00,1.63405,1.6341,1.63405,1.6341,92000000.0
2007-04-11 04:38:00,1.63405,1.6341,1.63405,1.63405,32800000.0
2007-04-11 04:39:00,1.63405,1.6342,1.634,1.6341,299999994.0
2007-04-11 04:40:00,1.6342,1.6342,1.6342,1.6342,10100000.0
2007-04-11 04:41:00,1.6342,1.6342,1.63415,1.6342,88800000.0
2007-04-11 04:42:00,1.6341,1.6341,1.634,1.634,58400000.0
2007-04-11 04:43:00,1.634,1.634,1.63395,1.63395,36800000.0
2007-04-11 04:44:00,1.63379,1.63379,1.63321,1.63348,91200000.0
2007-04-11 04:45:00,1.634,1.634,1.634,1.634,7200000.0
2007-04-11 04:46:00,1.6341,1.6341,1.634,1.634,90400000.0
2007-04-11 04:47:00,1.634,1.6341,1.634,1.634,88000001.0
2007-04-11 04:48:00,1.634,1.634,1.634,1.634,23200001.0
2007-04-11 04:49:00,1.63402,1.63408,1.63367,1.63367,42400000.0
2007-04-11 04:50:00,1.634,1.634,1.634,1.634,89600002.0
2007-04-11 04:51:00,1.634,1.6341,1.634,1.6341,91099999.0
2007-04-11 04:52:00,1.6341,1.6341,1.6341,1.6341,32900001.0
2007-04-11 04:53:00,1.6341,1.6341,1.6341,1.6341,5600000.0
2007-04-11 04:54:00,1.6341,1.6342,1.63405,1.6342,36300000.0
2007-04-11 04:55:00,1.6342,1.6342,1.6341,1.6341,72800000.0
2007-04-11 04:56:00,1.63355,1.63396,1.63336,1.63396,65700000.0
2007-04-11 04:57:00,1.6341,1.6341,1.6341,1.6341,13600000.0
2007-04-11 04:58:00,1.6341,1.6342,1.63405,1.63405,122500000.0
2007-04-11 04:59:00,1.6341,1.6341,1.6341,1.6341,4000000.0
2007-04-11 05:00:00,1.6341,1.6341,1.6341,1.6341,21600000.0
2007-04-11 05:01:00,1.6341,1.6341,1.6341,1.6341,5600000.0
2007-04-11 05:02:00,1.6342,1.6342,1.6342,1.6342,10900000.0
2007-04-11 05:03:00,1.6342,1.6342,1.6341,1.6341,36000000.0
2007-04-11 05:04:00,1.6342,1.6342,1.6341,1.6341,25600000.0
2007-04-11 05:05:00,1.6342,1.6342,1.63405,1.63405,121600000.0
2007-04-11 05:06:00,1.6341,1.6342,1.6341,1.6341,44000000.0
2007-04-11 05:07:00,1.6341,1.6342,1.6341,1.6341,37100000.0
2007-04-11 05:08:00,1.63405,1.6341,1.63405,1.6341,226400000.0
2007-04-11 05:09:00,1.6341,1.6341,1.6341,1.6341,383200000.0
2007-04-11 05:10:00,1.6341,1.6343,1.6341,1.6341,230400002.0
2007-04-11 05:11:00,1.6341,1.6342,1.6341,1.6342,187100000.0
2007-04-11 05:12:00,1.6342,1.6342,1.6342,1.6342,7200000.0
2007-04-11 05:13:00,1.6342,1.6342,1.6342,1.6342,20799999.0
2007-04-11 05:14:00,1.63382,1.63401,1.63352,1.63389,39800000.0
2007-04-11 05:15:00,1.6343,1.6343,1.6342,1.6342,23999999.0
2007-04-11 05:16:00,1.6343,1.6343,1.6343,1.6343,16000000.0
2007-04-11 05:17:00,1.6343,1.6343,1.6342,1.6343,173600000.0
2007-04-11 05:18:00,1.6342,1.6342,1.63415,1.63415,64000001.0
2007-04-11 05:19:00,1.6341,1.6341,1.6341,1.6341,40000000.0
2007-04-11 05:20:00,1.6339,1.63395,1.63368,1.63372,25600000.0
2007-04-11 05:21:00,1.6341,1.6341,1.6341,1.6341,137600000.0
2007-04-11 05:22:00,1.6341,1.6341,1.634,1.6341,140399998.0
2007-04-11 05:23:00,1.63415,1.63415,1.63415,1.63415,13600000.0
2007-04-11 05:24:00,1.6341,1.6341,1.6341,1.6341,60799999.0
2007-04-11 05:25:00,1.63352,1.63385,1.63348,1.63363,86400000.0
2007-04-11 05:26:00,1.6341,1.6341,1.6341,1.6341,21600000.0
2007-04-11 05:27:00,1.63378,1.63394,1.6336,1.63381,64800000.0
2007-04-11 05:28:00,1.63373,1.63403,1.63373,1.63403,28800000.0
2007-04-11 05:29:00,1.6341,1.6341,1.6341,1.6341,15200000.0
2007-04-11 05:30:00,1.6341,1.6341,1.6341,1.6341,38400000.0
2007-04-11 05:31:00,1.6341,1.63415,1.6341,1.63415,57600000.0
2007-04-11 05:32:00,1.63402,1.63414,1.63373,1.63384,52000000.0
2007-04-11 05:33:00,1.63415,1.6343,1.6341,1.6341,82400000.0
2007-04-11 05:34:00,1.63415,1.63415,1.63405,1.63415,82500002.0
2007-04-11 05:35:00,1.63415,1.63415,1.63415,1.63415,136000000.0
2007-04-11 05:36:00,1.63415,1.63415,1.63415,1.63415,27200000.0
2007-04-11 05:37:00,1.63415,1.6343,1.63405,1.6342,285499998.0
2007-04-11 05:38:00,1.63415,1.6342,1.6341,1.63415,244700005.0
2007-04-11 05:39:00,1.63415,1.6342,1.63415,1.63415,204600004.0
2007-04-11 05:40:00,1.63403,1.63423,1.6338,1.63423,44800000.0
2007-04-11 05:41:00,1.6341,1.63414,1.63387,1.63402,36800000.0
2007-04-11 05:42:00,1.6343,1.6343,1.6343,1.6343,14400000.0
2007-04-11 05:43:00,1.6343,1.6343,1.63425,1.63425,108699998.0
2007-04-11 05:44:00,1.6343,1.6343,1.63425,1.6343,55300000.0
2007-04-11 05:45:00,1.6343,1.6343,1.63425,1.6343,35200000.0
2007-04-11 05:46:00,1.6343,1.6343,1.63425,1.6343,154100000.0
2007-04-11 05:47:00,1.6343,1.6343,1.6343,1.6343,20000000.0
2007-04-11 05:48:00,1.6337,1.63405,1.6337,1.63403,235899993.0
2007-04-11 05:49:00,1.63398,1.6341,1.63387,1.63392,49499999.0
2007-04-11 05:50:00,1.6343,1.6343,1.63425,1.63425,123699996.0
2007-04-11 05:51:00,1.63339,1.63408,1.63339,1.6339,75200000.0
2007-04-11 05:52:00,1.63384,1.63401,1.63354,1.63396,93600000.0
2007-04-11 05:53:00,1.6343,1.6343,1.6343,1.6343,7200000.0
2007-04-11 05:54:00,1.6343,1.6344,1.63425,1.6343,134199996.0
2007-04-11 05:55:00,1.6344,1.6344,1.6343,1.6343,25600000.0
2007-04-11 05:56:00,1.6343,1.6344,1.6343,1.6343,79200000.0
2007-04-11 05:57:00,1.6344,1.6344,1.6343,1.6344,102400000.0
2007-04-11 05:58:00,1.6344,1.6344,1.6343,1.63435,145700000.0
2007-04-11 05:59:00,1.6344,1.6346,1.6344,1.6344,216600003.0
2007-04-11 06:00:00,1.6344,1.6345,1.6344,1.6344,78400000.0
2007-04-11 06:01:00,1.6344,1.6344,1.63435,1.63435,140400001.0
2007-04-11 06:02:00,1.6344,1.6344,1.63435,1.6344,101900000.0
2007-04-11 06:03:00,1.6345,1.6345,1.6344,1.6344,254400000.0
2007-04-11 06:04:00,1.6344,1.6345,1.63435,1.63435,299800003.0
2007-04-11 06:05:00,1.6344,1.6344,1.6344,1.6344,13800000.0
2007-04-11 06:06:00,1.6344,1.6344,1.6344,1.6344,80000000.0
2007-04-11 06:07:00,1.6344,1.6344,1.6344,1.6344,56800000.0
2007-04-11 06:08:00,1.6344,1.6345,1.63435,1.63435,274900003.0
2007-04-11 06:09:00,1.63445,1.6347,1.63435,1.6347,305399998.0
2007-04-11 06:10:00,1.63465,1.6348,1.6346,1.63475,306400004.0
2007-04-11 06:11:00,1.6347,1.6348,1.63465,1.6347,113700001.0
2007-04-11 06:12:00,1.6344,1.6345,1.63406,1.63406,160799998.0
2007-04-11 06:13:00,1.6347,1.6347,1.6347,1.6347,15200000.0
2007-04-11 06:14:00,1.6347,1.6348,1.6347,1.6347,92000000.0
2007-04-11 06:15:00,1.6347,1.6347,1.6347,1.6347,16000000.0
2007-04-11 06:16:00,1.6347,1.6347,1.63465,1.63465,46299999.0
2007-04-11 06:17:00,1.6347,1.6348,1.6347,1.6347,79200000.0
2007-04-11 06:18:00,1.6347,1.6347,1.6347,1.6347,24000000.0
2007-04-11 06:19:00,1.63422,1.6346,1.63415,1.6346,56000000.0
2007-04-11 06:20:00,1.6347,1.6348,1.6347,1.6347,47900000.0
2007-04-11 06:21:00,1.6347,1.6347,1.6347,1.6347,8000000.0
2007-04-11 06:22:00,1.63442,1.63442,1.63364,1.63364,79200000.0
2007-04-11 06:23:00,1.63392,1.6347,1.63392,1.6347,15200000.0
2007-04-11 06:24:00,1.6347,1.6347,1.6347,1.6347,39200000.0
2007-04-11 06:25:00,1.6347,1.6347,1.6347,1.6347,40000000.0
2007-04-11 06:26:00,1.63461,1.63461,1.63406,1.63455,233999994.0
2007-04-11 06:27:00,1.63465,1.63465,1.63455,1.6346,109499999.0
2007-04-11 06:28:00,1.6346,1.6347,1.6346,1.6347,96000000.0
2007-04-11 06:29:00,1.6347,1.6347,1.6347,1.6347,7200000.0
2007-04-11 06:30:00,1.6347,1.6347,1.6347,1.6347,23200000.0
2007-04-11 06:31:00,1.6347,1.6348,1.6347,1.6347,171000000.0
2007-04-11 06:32:00,1.6347,1.6349,1.6347,1.6349,205499999.0
2007-04-11 06:33:00,1.6349,1.6349,1.6348,1.6348,141600000.0
2007-04-11 06:34:00,1.6348,1.635,1.6348,1.6349,398500004.0
2007-04-11 06:35:00,1.6349,1.6349,1.6348,1.6349,479900003.0
2007-04-11 06:36:00,1.63485,1.635,1.6347,1.6347,550999998.0
2007-04-11 06:37:00,1.63475,1.63475,1.6347,1.6347,101800000.0
2007-04-11 06:38:00,1.6348,1.6348,1.63465,1.63465,551600003.0
2007-04-11 06:39:00,1.6347,1.6347,1.6347,1.6347,10400000.0
2007-04-11 06:40:00,1.63465,1.63465,1.6346,1.63465,147199999.0
2007-04-11 06:41:00,1.63465,1.63465,1.6346,1.6346,411200002.0
2007-04-11 06:42:00,1.6346,1.6346,1.6345,1.6345,208800001.0
2007-04-11 06:43:00,1.6345,1.6345,1.63445,1.6345,209300005.0
2007-04-11 06:44:00,1.6345,1.6345,1.63425,1.63445,294800001.0
2007-04-11 06:45:00,1.63445,1.6345,1.6343,1.6344,288900001.0
2007-04-11 06:46:00,1.6345,1.6345,1.6344,1.6344,96000000.0
2007-04-11 06:47:00,1.6344,1.6344,1.6344,1.6344,76000000.0
2007-04-11 06:48:00,1.6344,1.6344,1.6344,1.6344,52000000.0
2007-04-11 06:49:00,1.6344,1.6345,1.6344,1.6345,31200000.0
2007-04-11 06:50:00,1.6345,1.6345,1.6344,1.6345,30200001.0
2007-04-11 06:51:00,1.6344,1.6344,1.6342,1.6344,88800000.0
2007-04-11 06:52:00,1.6344,1.6344,1.6342,1.6343,277599998.0
2007-04-11 06:53:00,1.6343,1.6343,1.6343,1.6343,22400000.0
2007-04-11 06:54:00,1.63406,1.63414,1.63406,1.63414,3200000.0
2007-04-11 06:55:00,1.6344,1.6344,1.6344,1.6344,3200000.0
2007-04-11 06:56:00,1.6344,1.6344,1.6343,1.6343,296300000.0
2007-04-11 06:57:00,1.63408,1.63424,1.63371,1.63423,82700000.0
2007-04-11 06:58:00,1.6343,1.6343,1.6343,1.6343,118399999.0
2007-04-11 06:59:00,1.6343,1.63445,1.6343,1.63445,281600000.0
2007-04-11 07:00:00,1.6345,1.63455,1.63445,1.63455,121600000.0
2007-04-11 07:01:00,1.63455,1.6346,1.6345,1.6345,352000006.0
2007-04-11 07:02:00,1.63455,1.6346,1.6345,1.6346,151200001.0
2007-04-11 07:03:00,1.6346,1.6346,1.63455,1.63455,100200001.0
2007-04-11 07:04:00,1.6346,1.6346,1.6344,1.6344,116800000.0
2007-04-11 07:05:00,1.63435,1.63435,1.6343,1.6343,50400001.0
2007-04-11 07:06:00,1.63435,1.63435,1.6343,1.63435,64000001.0
2007-04-11 07:07:00,1.63432,1.63441,1.6339,1.63418,249300002.0
2007-04-11 07:08:00,1.63435,1.6345,1.6343,1.6344,132000000.0
2007-04-11 07:09:00,1.63435,1.6344,1.63435,1.6344,35200000.0
2007-04-11 07:10:00,1.6344,1.6345,1.63435,1.6344,117600000.0
2007-04-11 07:11:00,1.6344,1.6344,1.6344,1.6344,52000000.0
2007-04-11 07:12:00,1.6344,1.6346,1.63435,1.63435,447199999.0
2007-04-11 07:13:00,1.6345,1.6345,1.6343,1.63435,201600004.0
2007-04-11 07:14:00,1.6344,1.6344,1.6344,1.6344,268800000.0
2007-04-11 07:15:00,1.6344,1.6344,1.63435,1.6344,360800002.0
2007-04-11 07:16:00,1.63393,1.63434,1.63393,1.63426,11200000.0
2007-04-11 07:17:00,1.6344,1.6344,1.63435,1.63435,53600000.0
2007-04-11 07:18:00,1.6344,1.6344,1.6344,1.6344,23200001.0
2007-04-11 07:19:00,1.63398,1.63464,1.63398,1.63464,65600000.0
2007-04-11 07:20:00,1.6344,1.6345,1.6344,1.6345,68000000.0
2007-04-11 07:21:00,1.6345,1.6346,1.63435,1.6345,232900002.0
2007-04-11 07:22:00,1.6345,1.6345,1.6345,1.6345,213600000.0
2007-04-11 07:23:00,1.6345,1.6346,1.6344,1.6346,420400000.0
2007-04-11 07:24:00,1.6345,1.635,1.63445,1.63475,681100001.0
2007-04-11 07:25:00,1.6348,1.6348,1.6347,1.63475,100500000.0
2007-04-11 07:26:00,1.6347,1.6347,1.6347,1.6347,24000000.0
2007-04-11 07:27:00,1.6348,1.63515,1.6348,1.6348,468000002.0
2007-04-11 07:28:00,1.6348,1.6348,1.6348,1.6348,23000000.0
2007-04-11 07:29:00,1.63475,1.6349,1.63475,1.6348,99200001.0
2007-04-11 07:30:00,1.6348,1.63495,1.6348,1.63495,225600004.0
2007-04-11 07:31:00,1.63495,1.63495,1.63495,1.63495,40800000.0
2007-04-11 07:32:00,1.63495,1.635,1.63495,1.635,81600000.0
2007-04-11 07:33:00,1.635,1.635,1.63485,1.63495,344699994.0
2007-04-11 07:34:00,1.63495,1.635,1.63495,1.635,43200000.0
2007-04-11 07:35:00,1.635,1.63515,1.63495,1.63515,125600000.0
2007-04-11 07:36:00,1.63515,1.6352,1.63495,1.63495,248799999.0
2007-04-11 07:37:00,1.635,1.6351,1.635,1.6351,123400000.0
2007-04-11 07:38:00,1.635,1.6351,1.635,1.635,143200005.0
2007-04-11 07:39:00,1.6351,1.6352,1.635,1.6351,83199999.0
2007-04-11 07:40:00,1.6351,1.6352,1.63505,1.6351,98800002.0
2007-04-11 07:41:00,1.6351,1.6352,1.63505,1.6351,85499998.0
2007-04-11 07:42:00,1.6351,1.6353,1.6351,1.6352,481299998.0
2007-04-11 07:43:00,1.6352,1.63545,1.6352,1.63525,903400001.0
2007-04-11 07:44:00,1.6354,1.6354,1.63525,1.6353,174899999.0
2007-04-11 07:45:00,1.6353,1.6354,1.6353,1.6354,61500001.0
2007-04-11 07:46:00,1.6354,1.6354,1.6354,1.6354,71200000.0
2007-04-11 07:47:00,1.6354,1.6355,1.63535,1.63535,164800005.0
2007-04-11 07:48:00,1.63535,1.6354,1.6352,1.6353,282700001.0
2007-04-11 07:49:00,1.6352,1.6352,1.63485,1.63485,222999998.0
2007-04-11 07:50:00,1.63485,1.635,1.63485,1.6349,281900001.0
2007-04-11 07:51:00,1.6349,1.6349,1.63485,1.6349,107200000.0
2007-04-11 07:52:00,1.6349,1.6349,1.6349,1.6349,160000000.0
2007-04-11 07:53:00,1.6349,1.6349,1.6349,1.6349,71200000.0
2007-04-11 07:54:00,1.6349,1.6351,1.6349,1.63505,230000002.0
2007-04-11 07:55:00,1.6349,1.635,1.63485,1.635,388399993.0
2007-04-11 07:56:00,1.63459,1.63478,1.63438,1.63447,187899999.0
2007-04-11 07:57:00,1.63495,1.6351,1.6349,1.6351,94399999.0
2007-04-11 07:58:00,1.6351,1.6351,1.63485,1.63505,126600000.0
2007-04-11 07:59:00,1.6351,1.6351,1.6348,1.6349,374700003.0
2007-04-11 08:00:00,1.6349,1.6349,1.6347,1.6347,147999999.0
2007-04-11 08:01:00,1.63475,1.6349,1.63475,1.63485,180000000.0
2007-04-11 08:02:00,1.6349,1.6349,1.63455,1.6346,202399999.0
2007-04-11 08:03:00,1.6346,1.63485,1.6346,1.63475,257600000.0
2007-04-11 08:04:00,1.6348,1.63485,1.6348,1.6348,158900000.0
2007-04-11 08:05:00,1.6348,1.63485,1.6347,1.6347,275200001.0
2007-04-11 08:06:00,1.63465,1.6348,1.63465,1.6347,267600000.0
2007-04-11 08:07:00,1.63465,1.63475,1.63465,1.6347,220999999.0
2007-04-11 08:08:00,1.6347,1.6347,1.6346,1.6346,273600000.0
2007-04-11 08:09:00,1.6346,1.6347,1.63445,1.6345,187700000.0
2007-04-11 08:10:00,1.63455,1.63455,1.6344,1.6344,84999999.0
2007-04-11 08:11:00,1.6344,1.6346,1.6344,1.6345,156800000.0
2007-04-11 08:12:00,1.6345,1.6348,1.6343,1.6347,503199999.0
2007-04-11 08:13:00,1.6347,1.6349,1.6345,1.63455,332400009.0
2007-04-11 08:14:00,1.63455,1.6346,1.6344,1.6345,164500000.0
2007-04-11 08:15:00,1.6345,1.6346,1.63445,1.6346,208800000.0
2007-04-11 08:16:00,1.6346,1.6347,1.63455,1.6346,361200008.0
2007-04-11 08:17:00,1.63455,1.6346,1.63455,1.6346,179000004.0
2007-04-11 08:18:00,1.6346,1.6346,1.63455,1.6346,45700001.0
2007-04-11 08:19:00,1.6346,1.6346,1.63455,1.6346,107200000.0
2007-04-11 08:20:00,1.6346,1.6347,1.6346,1.6346,73600000.0
2007-04-11 08:21:00,1.6346,1.6346,1.6346,1.6346,72000000.0
2007-04-11 08:22:00,1.6346,1.6346,1.6346,1.6346,127600000.0
2007-04-11 08:23:00,1.6346,1.6346,1.63435,1.6344,328800000.0
2007-04-11 08:24:00,1.6344,1.6345,1.63435,1.6345,181500000.0
2007-04-11 08:25:00,1.63445,1.6345,1.63425,1.6345,221700002.0
2007-04-11 08:26:00,1.6345,1.6345,1.63445,1.63445,65600000.0
2007-04-11 08:27:00,1.6346,1.6348,1.63455,1.6346,211999999.0
2007-04-11 08:28:00,1.6346,1.6346,1.6345,1.6345,70900000.0
2007-04-11 08:29:00,1.6345,1.6345,1.6345,1.6345,31200000.0
2007-04-11 08:30:00,1.6345,1.6348,1.6345,1.63465,115799998.0
2007-04-11 08:31:00,1.63465,1.6348,1.63465,1.63475,81900000.0
2007-04-11 08:32:00,1.6348,1.6349,1.63465,1.6347,109300002.0
2007-04-11 08:33:00,1.6347,1.6347,1.6347,1.6347,52800000.0
2007-04-11 08:34:00,1.6347,1.6347,1.63465,1.6347,234000000.0
2007-04-11 08:35:00,1.6347,1.6347,1.6347,1.6347,116800000.0
2007-04-11 08:36:00,1.6347,1.63475,1.6347,1.6347,303999999.0
2007-04-11 08:37:00,1.6347,1.6349,1.6347,1.6349,479799996.0
2007-04-11 08:38:00,1.6349,1.6349,1.63475,1.6348,294100002.0
2007-04-11 08:39:00,1.6348,1.6348,1.63475,1.6348,430299995.0
2007-04-11 08:40:00,1.6348,1.635,1.63475,1.63475,464599993.0
2007-04-11 08:41:00,1.6349,1.635,1.63475,1.635,355000004.0
2007-04-11 08:42:00,1.635,1.6352,1.635,1.635,215999997.0
2007-04-11 08:43:00,1.6351,1.6351,1.63495,1.6351,169200001.0
2007-04-11 08:44:00,1.6351,1.6354,1.635,1.63535,415999997.0
2007-04-11 08:45:00,1.63535,1.6354,1.6351,1.6352,221599999.0
2007-04-11 08:46:00,1.6352,1.6354,1.6352,1.6353,236000000.0
2007-04-11 08:47:00,1.6353,1.6354,1.63525,1.6353,164500000.0
2007-04-11 08:48:00,1.6353,1.6354,1.63525,1.6354,192500001.0
2007-04-11 08:49:00,1.6354,1.6354,1.6354,1.6354,28000000.0
2007-04-11 08:50:00,1.6354,1.6354,1.63525,1.63525,342299999.0
2007-04-11 08:51:00,1.63525,1.6354,1.63515,1.6352,1174900005.0
2007-04-11 08:52:00,1.6352,1.6353,1.63505,1.63505,243200000.0
2007-04-11 08:53:00,1.6351,1.6351,1.6349,1.6349,242399999.0
2007-04-11 08:54:00,1.6349,1.6352,1.6349,1.6352,442399999.0
2007-04-11 08:55:00,1.6353,1.6353,1.63505,1.6352,352099998.0
2007-04-11 08:56:00,1.63515,1.6352,1.6351,1.63515,652199997.0
2007-04-11 08:57:00,1.6351,1.6353,1.6351,1.63515,575400004.0
2007-04-11 08:58:00,1.6352,1.6354,1.6351,1.6353,377499999.0
2007-04-11 08:59:00,1.6353,1.6356,1.6352,1.6356,295200000.0
2007-04-11 09:00:00,1.6356,1.6356,1.63545,1.6356,483600002.0
2007-04-11 09:01:00,1.6356,1.6358,1.6356,1.6357,226399999.0
2007-04-11 09:02:00,1.6357,1.6357,1.6355,1.63555,288100002.0
2007-04-11 09:03:00,1.63555,1.6357,1.63545,1.6356,654800003.0
2007-04-11 09:04:00,1.6356,1.6357,1.6356,1.6356,254399999.0
2007-04-11 09:05:00,1.6356,1.6357,1.6356,1.6356,125600000.0
2007-04-11 09:06:00,1.6356,1.6357,1.6356,1.6356,75200000.0
2007-04-11 09:07:00,1.6356,1.6357,1.63555,1.63555,99800000.0
2007-04-11 09:08:00,1.63555,1.6357,1.6355,1.6357,74500001.0
2007-04-11 09:09:00,1.6357,1.6357,1.63565,1.6357,94299999.0
2007-04-11 09:10:00,1.63565,1.6357,1.63565,1.6357,198300001.0
2007-04-11 09:11:00,1.6357,1.6358,1.6357,1.6357,134800001.0
2007-04-11 09:12:00,1.6357,1.6357,1.63555,1.63565,602299992.0
2007-04-11 09:13:00,1.6357,1.6357,1.6356,1.6357,165600000.0
2007-04-11 09:14:00,1.6357,1.6358,1.6357,1.6358,232000000.0
2007-04-11 09:15:00,1.6358,1.6358,1.6357,1.6358,98200000.0
2007-04-11 09:16:00,1.63575,1.6358,1.63575,1.6358,37800000.0
2007-04-11 09:17:00,1.6358,1.6358,1.63565,1.6357,409700010.0
2007-04-11 09:18:00,1.6357,1.6357,1.63565,1.63565,113500000.0
2007-04-11 09:19:00,1.63565,1.6357,1.63555,1.6356,214399998.0
2007-04-11 09:20:00,1.6356,1.6357,1.6356,1.6357,128800000.0
2007-04-11 09:21:00,1.6356,1.6357,1.6356,1.6357,69599997.0
2007-04-11 09:22:00,1.63565,1.6357,1.6356,1.6357,124800001.0
2007-04-11 09:23:00,1.63565,1.6357,1.63555,1.6356,241199999.0
2007-04-11 09:24:00,1.6356,1.6357,1.63555,1.6356,393700001.0
2007-04-11 09:25:00,1.6356,1.6356,1.63555,1.63555,198699998.0
2007-04-11 09:26:00,1.6356,1.6356,1.63555,1.6356,227999998.0
2007-04-11 09:27:00,1.63555,1.6356,1.63555,1.6356,188000003.0
2007-04-11 09:28:00,1.6356,1.6356,1.63545,1.63545,343000001.0
2007-04-11 09:29:00,1.6355,1.6356,1.63535,1.6355,201800000.0
2007-04-11 09:30:00,1.6355,1.63575,1.6354,1.63565,547999999.0
2007-04-11 09:31:00,1.6357,1.6359,1.63565,1.6359,1182999992.0
2007-04-11 09:32:00,1.6359,1.6359,1.6357,1.6358,335100000.0
2007-04-11 09:33:00,1.6358,1.6359,1.6357,1.63585,264000000.0
2007-04-11 09:34:00,1.63585,1.6359,1.63575,1.63575,691700003.0
2007-04-11 09:35:00,1.63575,1.6359,1.63575,1.6359,362199995.0
2007-04-11 09:36:00,1.6358,1.6358,1.63575,1.6358,257200007.0
2007-04-11 09:37:00,1.6358,1.6359,1.63575,1.6358,129400000.0
2007-04-11 09:38:00,1.63575,1.6358,1.63575,1.63575,306100005.0
2007-04-11 09:39:00,1.63585,1.6363,1.63585,1.63605,928000005.0
2007-04-11 09:40:00,1.6362,1.6363,1.63605,1.63615,506900002.0
2007-04-11 09:41:00,1.6361,1.6363,1.6361,1.6362,230300000.0
2007-04-11 09:42:00,1.6363,1.6365,1.63625,1.63645,1238800001.0
2007-04-11 09:43:00,1.63645,1.63675,1.63635,1.6365,1035099997.0
2007-04-11 09:44:00,1.63645,1.6366,1.63645,1.6365,340699999.0
2007-04-11 09:45:00,1.6365,1.6366,1.6364,1.6365,478399998.0
2007-04-11 09:46:00,1.6365,1.6365,1.6363,1.6363,712200002.0
2007-04-11 09:47:00,1.6363,1.6365,1.63625,1.6364,415100002.0
2007-04-11 09:48:00,1.6364,1.6364,1.63625,1.63635,185700001.0
2007-04-11 09:49:00,1.6364,1.6365,1.6364,1.6364,130000000.0
2007-04-11 09:50:00,1.6364,1.6364,1.63625,1.63625,321999995.0
2007-04-11 09:51:00,1.6363,1.6363,1.63605,1.63605,718399992.0
2007-04-11 09:52:00,1.63605,1.6361,1.63575,1.63575,676099999.0
2007-04-11 09:53:00,1.63585,1.6359,1.63575,1.63585,441899998.0
2007-04-11 09:54:00,1.6359,1.636,1.6358,1.6359,316300000.0
2007-04-11 09:55:00,1.6359,1.636,1.6359,1.6359,209000000.0
2007-04-11 09:56:00,1.6359,1.6359,1.6358,1.6358,77600000.0
2007-04-11 09:57:00,1.63575,1.6358,1.6357,1.6357,88200000.0
2007-04-11 09:58:00,1.6358,1.6358,1.63575,1.6358,118200000.0
2007-04-11 09:59:00,1.6358,1.636,1.6358,1.6359,258300000.0
2007-04-11 10:00:00,1.636,1.6361,1.6359,1.636,226600000.0
2007-04-11 10:01:00,1.636,1.6361,1.63585,1.6361,188999999.0
2007-04-11 10:02:00,1.636,1.6361,1.6359,1.636,184000000.0
2007-04-11 10:03:00,1.636,1.6361,1.636,1.6361,70000000.0
2007-04-11 10:04:00,1.6361,1.6362,1.636,1.6362,153599998.0
2007-04-11 10:05:00,1.6361,1.6362,1.6361,1.6362,191200001.0
2007-04-11 10:06:00,1.6362,1.6362,1.6362,1.6362,81600000.0
2007-04-11 10:07:00,1.6362,1.6362,1.6361,1.63615,126300000.0
2007-04-11 10:08:00,1.6362,1.6362,1.6361,1.6361,81600000.0
2007-04-11 10:09:00,1.6362,1.6362,1.63605,1.63615,317299999.0
2007-04-11 10:10:00,1.6362,1.6362,1.63605,1.6361,88800000.0
2007-04-11 10:11:00,1.636,1.636,1.63585,1.6359,169600000.0
2007-04-11 10:12:00,1.6359,1.636,1.63585,1.6359,107200001.0
2007-04-11 10:13:00,1.6359,1.6359,1.63585,1.63585,110400000.0
2007-04-11 10:14:00,1.63585,1.6359,1.63585,1.6359,61300000.0
2007-04-11 10:15:00,1.6359,1.6359,1.6359,1.6359,64200000.0
2007-04-11 10:16:00,1.6359,1.636,1.6359,1.636,69600000.0
2007-04-11 10:17:00,1.636,1.636,1.6359,1.636,67200000.0
2007-04-11 10:18:00,1.636,1.636,1.6359,1.6359,57600000.0
2007-04-11 10:19:00,1.6359,1.6359,1.63585,1.6359,39800000.0
2007-04-11 10:20:00,1.6359,1.6359,1.63585,1.6359,260900000.0
2007-04-11 10:21:00,1.6359,1.6359,1.63585,1.6359,129800000.0
2007-04-11 10:22:00,1.6359,1.6359,1.6359,1.6359,36800000.0
2007-04-11 10:23:00,1.6359,1.636,1.6359,1.636,146400000.0
2007-04-11 10:24:00,1.636,1.6362,1.636,1.6361,267999999.0
2007-04-11 10:25:00,1.6362,1.6362,1.6361,1.6362,158400000.0
2007-04-11 10:26:00,1.6362,1.6364,1.6362,1.6363,235200000.0
2007-04-11 10:27:00,1.6362,1.6363,1.6362,1.6362,140799998.0
2007-04-11 10:28:00,1.6362,1.6363,1.63615,1.6362,272800003.0
2007-04-11 10:29:00,1.63615,1.6362,1.63615,1.6362,90300000.0
2007-04-11 10:30:00,1.6362,1.6364,1.6362,1.6363,138299999.0
2007-04-11 10:31:00,1.6363,1.6363,1.63615,1.6362,352700013.0
2007-04-11 10:32:00,1.6362,1.6363,1.63615,1.6362,318800000.0
2007-04-11 10:33:00,1.6362,1.6362,1.6361,1.6361,228000000.0
2007-04-11 10:34:00,1.6361,1.6361,1.636,1.636,173399999.0
2007-04-11 10:35:00,1.6361,1.6361,1.63595,1.6361,79299999.0
2007-04-11 10:36:00,1.636,1.6361,1.636,1.6361,36800000.0
2007-04-11 10:37:00,1.6361,1.6361,1.63605,1.6361,95200000.0
2007-04-11 10:38:00,1.6361,1.6361,1.636,1.636,104800000.0
2007-04-11 10:39:00,1.636,1.636,1.636,1.636,147200000.0
2007-04-11 10:40:00,1.636,1.6361,1.636,1.63605,31100000.0
2007-04-11 10:41:00,1.6361,1.6361,1.636,1.6361,93700000.0
2007-04-11 10:42:00,1.6361,1.6362,1.63605,1.6362,338700004.0
2007-04-11 10:43:00,1.6362,1.6362,1.6362,1.6362,64000000.0
2007-04-11 10:44:00,1.6362,1.6364,1.63615,1.63625,373699998.0
2007-04-11 10:45:00,1.6362,1.6363,1.63615,1.6362,122000002.0
2007-04-11 10:46:00,1.6362,1.6363,1.63605,1.6363,84800000.0
2007-04-11 10:47:00,1.6362,1.6363,1.6362,1.6362,138000000.0
2007-04-11 10:48:00,1.6363,1.6364,1.6363,1.6363,94400000.0
2007-04-11 10:49:00,1.6363,1.6364,1.6363,1.6364,74400000.0
2007-04-11 10:50:00,1.6364,1.6364,1.63635,1.6364,53500000.0
2007-04-11 10:51:00,1.6365,1.6366,1.6365,1.6366,145600000.0
2007-04-11 10:52:00,1.6366,1.6367,1.6365,1.6365,213600000.0
2007-04-11 10:53:00,1.6365,1.6365,1.63645,1.63645,60700000.0
2007-04-11 10:54:00,1.6365,1.6366,1.6365,1.6366,95900000.0
2007-04-11 10:55:00,1.6366,1.6366,1.6365,1.6365,140700000.0
2007-04-11 10:56:00,1.6365,1.6366,1.6365,1.6366,68000000.0
2007-04-11 10:57:00,1.6366,1.6366,1.63655,1.6366,180400002.0
2007-04-11 10:58:00,1.6366,1.6366,1.6366,1.6366,36300000.0
2007-04-11 10:59:00,1.6366,1.6367,1.63655,1.6366,163100001.0
2007-04-11 11:00:00,1.6366,1.6367,1.6366,1.6367,125999999.0
2007-04-11 11:01:00,1.63665,1.6367,1.63665,1.6367,203400000.0
2007-04-11 11:02:00,1.6367,1.6368,1.6367,1.6367,160000000.0
2007-04-11 11:03:00,1.6368,1.6368,1.63665,1.63665,379900000.0
2007-04-11 11:04:00,1.63665,1.6368,1.63665,1.6367,259000000.0
2007-04-11 11:05:00,1.6367,1.6367,1.6366,1.6366,141600001.0
2007-04-11 11:06:00,1.6367,1.6367,1.63655,1.63655,188400000.0
2007-04-11 11:07:00,1.63655,1.6368,1.63655,1.63655,551500008.0
2007-04-11 11:08:00,1.63655,1.6366,1.63655,1.6366,110100001.0
2007-04-11 11:09:00,1.6366,1.6366,1.6365,1.6366,45600000.0
2007-04-11 11:10:00,1.6365,1.6366,1.6363,1.6363,223199998.0
2007-04-11 11:11:00,1.6363,1.6364,1.63625,1.63625,364700000.0
2007-04-11 11:12:00,1.6363,1.6365,1.63625,1.63635,606999999.0
2007-04-11 11:13:00,1.63635,1.6365,1.63635,1.6364,481699998.0
2007-04-11 11:14:00,1.6364,1.6366,1.6364,1.6365,156800000.0
2007-04-11 11:15:00,1.6365,1.6365,1.63635,1.6365,159000003.0
2007-04-11 11:16:00,1.6365,1.6365,1.63635,1.6364,137400000.0
2007-04-11 11:17:00,1.6364,1.6364,1.63635,1.63635,158300000.0
2007-04-11 11:18:00,1.63635,1.6364,1.63625,1.6364,504500003.0
2007-04-11 11:19:00,1.6364,1.6364,1.63635,1.63635,152000000.0
2007-04-11 11:20:00,1.63635,1.6364,1.63635,1.6364,55700000.0
2007-04-11 11:21:00,1.6364,1.6364,1.6364,1.6364,68800000.0
2007-04-11 11:22:00,1.6365,1.6365,1.6364,1.6364,41600000.0
2007-04-11 11:23:00,1.6365,1.6365,1.63635,1.63635,117200002.0
2007-04-11 11:24:00,1.6364,1.6366,1.63635,1.63645,335400002.0
2007-04-11 11:25:00,1.63645,1.6366,1.63635,1.6365,375400002.0
2007-04-11 11:26:00,1.6365,1.6365,1.6365,1.6365,144000000.0
2007-04-11 11:27:00,1.6365,1.6366,1.6364,1.6364,236000000.0
2007-04-11 11:28:00,1.6364,1.6365,1.6364,1.6364,17600000.0
2007-04-11 11:29:00,1.6365,1.6365,1.63635,1.63645,136700001.0
2007-04-11 11:30:00,1.63635,1.6366,1.63635,1.6366,334599997.0
2007-04-11 11:31:00,1.6366,1.6366,1.63645,1.6366,698700001.0
2007-04-11 11:32:00,1.6366,1.6367,1.63655,1.6366,372200003.0
2007-04-11 11:33:00,1.6366,1.6367,1.6366,1.6367,93600000.0
2007-04-11 11:34:00,1.63665,1.6367,1.6365,1.6365,217899998.0
2007-04-11 11:35:00,1.6365,1.6366,1.63645,1.6366,572400001.0
2007-04-11 11:36:00,1.63655,1.6367,1.63645,1.6366,414300002.0
2007-04-11 11:37:00,1.63655,1.6366,1.63655,1.6366,88400000.0
2007-04-11 11:38:00,1.6366,1.6367,1.63655,1.63655,423800002.0
2007-04-11 11:39:00,1.63655,1.6367,1.63655,1.63655,208799998.0
2007-04-11 11:40:00,1.6366,1.6366,1.6366,1.6366,52000000.0
2007-04-11 11:41:00,1.6366,1.6366,1.6366,1.6366,31200000.0
2007-04-11 11:42:00,1.6366,1.6366,1.63655,1.6366,352100000.0
2007-04-11 11:43:00,1.6365,1.6366,1.63645,1.6365,169599999.0
2007-04-11 11:44:00,1.6365,1.6366,1.6365,1.6366,18000000.0
2007-04-11 11:45:00,1.6365,1.6365,1.6365,1.6365,64699999.0
2007-04-11 11:46:00,1.6365,1.6365,1.6365,1.6365,9200000.0
2007-04-11 11:47:00,1.6365,1.6366,1.6365,1.6366,33200000.0
2007-04-11 11:48:00,1.6366,1.6367,1.63655,1.63655,86100000.0
2007-04-11 11:49:00,1.6366,1.6367,1.6365,1.63655,819199993.0
2007-04-11 11:50:00,1.6366,1.6367,1.6365,1.6367,302000001.0
2007-04-11 11:51:00,1.6367,1.6367,1.6367,1.6367,71200000.0
2007-04-11 11:52:00,1.6367,1.6368,1.63665,1.6367,153300002.0
2007-04-11 11:53:00,1.6367,1.6367,1.6367,1.6367,108000000.0
2007-04-11 11:54:00,1.6367,1.6368,1.63665,1.6367,409199997.0
2007-04-11 11:55:00,1.6367,1.6368,1.6367,1.6367,215200000.0
2007-04-11 11:56:00,1.6367,1.6367,1.63665,1.63665,216200001.0
2007-04-11 11:57:00,1.6367,1.6367,1.63665,1.6367,169400002.0
2007-04-11 11:58:00,1.6367,1.6368,1.63665,1.63665,489499998.0
2007-04-11 11:59:00,1.6367,1.6367,1.6367,1.6367,94700000.0
2007-04-11 12:00:00,1.6367,1.6367,1.6367,1.6367,250000000.0
2007-04-11 12:01:00,1.6368,1.6368,1.63655,1.6366,502700000.0
2007-04-11 12:02:00,1.6367,1.6368,1.63655,1.6367,551800002.0
2007-04-11 12:03:00,1.6367,1.6368,1.6367,1.6368,115500000.0
2007-04-11 12:04:00,1.6368,1.6369,1.6367,1.6368,199400000.0
2007-04-11 12:05:00,1.6368,1.6368,1.63665,1.63665,279000000.0
2007-04-11 12:06:00,1.6367,1.6367,1.6367,1.6367,80900000.0
2007-04-11 12:07:00,1.6367,1.6368,1.6367,1.6368,160800000.0
2007-04-11 12:08:00,1.6368,1.6368,1.6367,1.6367,60800000.0
2007-04-11 12:09:00,1.6367,1.6367,1.63665,1.6367,495099999.0
2007-04-11 12:10:00,1.63665,1.6367,1.63665,1.6367,352700008.0
2007-04-11 12:11:00,1.6367,1.6368,1.6367,1.6368,60000000.0
2007-04-11 12:12:00,1.6368,1.6369,1.6368,1.6368,261200001.0
2007-04-11 12:13:00,1.6369,1.637,1.6369,1.637,116000000.0
2007-04-11 12:14:00,1.637,1.6372,1.63695,1.6371,330799998.0
2007-04-11 12:15:00,1.637,1.637,1.63685,1.637,275299998.0
2007-04-11 12:16:00,1.637,1.637,1.63695,1.63695,110500000.0
2007-04-11 12:17:00,1.637,1.6371,1.637,1.6371,59500000.0
2007-04-11 12:18:00,1.6371,1.63725,1.63705,1.63725,400200000.0
2007-04-11 12:19:00,1.6373,1.6374,1.63725,1.63725,416800000.0
2007-04-11 12:20:00,1.63725,1.6374,1.63725,1.6373,545200002.0
2007-04-11 12:21:00,1.63725,1.6374,1.63725,1.63725,499100002.0
2007-04-11 12:22:00,1.6373,1.6373,1.63725,1.63725,754600001.0
2007-04-11 12:23:00,1.63725,1.6373,1.63725,1.6373,201600000.0
2007-04-11 12:24:00,1.6374,1.6374,1.6372,1.6372,128000000.0
2007-04-11 12:25:00,1.6372,1.6373,1.6372,1.6372,113600000.0
2007-04-11 12:26:00,1.6372,1.6373,1.6372,1.6372,177599999.0
2007-04-11 12:27:00,1.6372,1.6372,1.63715,1.63715,312700000.0
2007-04-11 12:28:00,1.63715,1.6374,1.63715,1.63725,283800003.0
2007-04-11 12:29:00,1.63725,1.6373,1.63725,1.63725,260399996.0
2007-04-11 12:30:00,1.63725,1.6375,1.63725,1.6374,103900001.0
2007-04-11 12:31:00,1.6374,1.6378,1.63725,1.6376,167999999.0
2007-04-11 12:32:00,1.6376,1.638,1.63755,1.638,656999998.0
2007-04-11 12:33:00,1.638,1.6381,1.63785,1.63795,778699993.0
2007-04-11 12:34:00,1.638,1.638,1.63775,1.63775,434700001.0
2007-04-11 12:35:00,1.6378,1.6379,1.63775,1.6378,294000002.0
2007-04-11 12:36:00,1.6377,1.638,1.63765,1.63795,162800003.0
2007-04-11 12:37:00,1.638,1.6383,1.638,1.6382,628000001.0
2007-04-11 12:38:00,1.6383,1.6384,1.63805,1.63825,515300005.0
2007-04-11 12:39:00,1.6383,1.6387,1.63825,1.6385,742399998.0
2007-04-11 12:40:00,1.6385,1.6385,1.63825,1.63835,588800002.0
2007-04-11 12:41:00,1.6384,1.6384,1.6383,1.6384,113100000.0
2007-04-11 12:42:00,1.6384,1.6384,1.63835,1.6384,363400002.0
2007-04-11 12:43:00,1.6384,1.6384,1.63835,1.6384,746400002.0
2007-04-11 12:44:00,1.6384,1.6384,1.63825,1.6384,410000004.0
2007-04-11 12:45:00,1.6384,1.6387,1.6383,1.63855,820100004.0
2007-04-11 12:46:00,1.6386,1.6388,1.63855,1.6387,907300006.0
2007-04-11 12:47:00,1.6387,1.6388,1.6385,1.6385,321599998.0
2007-04-11 12:48:00,1.6385,1.6386,1.6385,1.6385,182400000.0
2007-04-11 12:49:00,1.6385,1.6385,1.6385,1.6385,124000000.0
2007-04-11 12:50:00,1.6385,1.6386,1.6385,1.6385,63200000.0
2007-04-11 12:51:00,1.6385,1.6385,1.63845,1.6385,100400000.0
2007-04-11 12:52:00,1.6385,1.6385,1.63835,1.6384,208599998.0
2007-04-11 12:53:00,1.63835,1.6384,1.6383,1.6384,213700000.0
2007-04-11 12:54:00,1.6384,1.6384,1.6384,1.6384,6400000.0
2007-04-11 12:55:00,1.6384,1.6384,1.6383,1.6384,55200000.0
2007-04-11 12:56:00,1.6384,1.6384,1.6383,1.6384,184800003.0
2007-04-11 12:57:00,1.6384,1.6384,1.63825,1.6384,133600000.0
2007-04-11 12:58:00,1.6384,1.6384,1.6383,1.6383,60000001.0
2007-04-11 12:59:00,1.6383,1.6384,1.6383,1.6383,289599992.0
2007-04-11 13:00:00,1.6383,1.6383,1.63825,1.6383,309700004.0
2007-04-11 13:01:00,1.6383,1.6383,1.6383,1.6383,72200000.0
2007-04-11 13:02:00,1.63835,1.6384,1.63835,1.63835,11200000.0
2007-04-11 13:03:00,1.63835,1.63835,1.6382,1.6382,73300000.0
2007-04-11 13:04:00,1.63815,1.6382,1.6381,1.6381,274399997.0
2007-04-11 13:05:00,1.6381,1.6382,1.63805,1.63815,176600000.0
2007-04-11 13:06:00,1.6382,1.6382,1.6381,1.6381,134399998.0
2007-04-11 13:07:00,1.6381,1.6382,1.6381,1.63815,137599998.0
2007-04-11 13:08:00,1.6382,1.6382,1.63805,1.6382,258200000.0
2007-04-11 13:09:00,1.63815,1.63815,1.6381,1.6381,22400000.0
2007-04-11 13:10:00,1.6381,1.6381,1.6379,1.638,166500000.0
2007-04-11 13:11:00,1.6379,1.638,1.6379,1.638,114400003.0
2007-04-11 13:12:00,1.638,1.638,1.638,1.638,34400000.0
2007-04-11 13:13:00,1.638,1.638,1.638,1.638,55200000.0
2007-04-11 13:14:00,1.6381,1.6381,1.638,1.6381,55200000.0
2007-04-11 13:15:00,1.6381,1.6382,1.6381,1.6381,204799997.0
2007-04-11 13:16:00,1.6381,1.6381,1.6381,1.6381,132799997.0
2007-04-11 13:17:00,1.6381,1.6382,1.6381,1.6382,31200000.0
2007-04-11 13:18:00,1.6382,1.6382,1.63805,1.6381,75100002.0
2007-04-11 13:19:00,1.6382,1.6384,1.6381,1.6383,531399994.0
2007-04-11 13:20:00,1.6383,1.6387,1.6383,1.63865,770299996.0
2007-04-11 13:21:00,1.6387,1.6387,1.6386,1.6386,632999999.0
2007-04-11 13:22:00,1.63855,1.6387,1.63855,1.6387,327700000.0
2007-04-11 13:23:00,1.6387,1.6387,1.63855,1.6387,345200003.0
2007-04-11 13:24:00,1.6387,1.6387,1.63825,1.63835,1206599998.0
2007-04-11 13:25:00,1.6384,1.6385,1.63835,1.63845,231199998.0
2007-04-11 13:26:00,1.63845,1.6388,1.63845,1.6388,456799998.0
2007-04-11 13:27:00,1.6388,1.6388,1.6386,1.6386,174400000.0
2007-04-11 13:28:00,1.6386,1.6386,1.6385,1.6386,144800001.0
2007-04-11 13:29:00,1.6386,1.6386,1.6385,1.6385,54399999.0
2007-04-11 13:30:00,1.6385,1.6385,1.6385,1.6385,32800000.0
2007-04-11 13:31:00,1.6385,1.6387,1.6385,1.6387,147199999.0
2007-04-11 13:32:00,1.6388,1.6389,1.63865,1.6387,255999999.0
2007-04-11 13:33:00,1.6387,1.6387,1.6385,1.6387,488499994.0
2007-04-11 13:34:00,1.6386,1.6387,1.6385,1.63865,168800001.0
2007-04-11 13:35:00,1.63865,1.6387,1.63855,1.6386,316200006.0
2007-04-11 13:36:00,1.6386,1.6386,1.6385,1.6385,156800001.0
2007-04-11 13:37:00,1.6385,1.6386,1.6385,1.6385,137599999.0
2007-04-11 13:38:00,1.6385,1.6386,1.6385,1.6385,76000000.0
2007-04-11 13:39:00,1.6386,1.6388,1.6385,1.6386,135199999.0
2007-04-11 13:40:00,1.6386,1.6386,1.6386,1.6386,50400000.0
2007-04-11 13:41:00,1.63855,1.6387,1.63855,1.6387,714800002.0
2007-04-11 13:42:00,1.6387,1.6387,1.63865,1.6387,168800001.0
2007-04-11 13:43:00,1.63865,1.6387,1.63855,1.63855,418299999.0
2007-04-11 13:44:00,1.63855,1.6388,1.6385,1.6385,563299996.0
2007-04-11 13:45:00,1.6385,1.6385,1.6384,1.6385,267999997.0
2007-04-11 13:46:00,1.6385,1.6385,1.6384,1.6384,171999998.0
2007-04-11 13:47:00,1.6385,1.6386,1.6385,1.6385,180799999.0
2007-04-11 13:48:00,1.6385,1.6385,1.63835,1.6384,279700000.0
2007-04-11 13:49:00,1.6384,1.6384,1.6383,1.6383,190299999.0
2007-04-11 13:50:00,1.6383,1.6383,1.63815,1.63825,658500001.0
2007-04-11 13:51:00,1.6383,1.6383,1.63815,1.63815,627700000.0
2007-04-11 13:52:00,1.63815,1.6383,1.63815,1.6382,291899998.0
2007-04-11 13:53:00,1.6383,1.6383,1.6382,1.6382,65600000.0
2007-04-11 13:54:00,1.63815,1.6383,1.63815,1.63825,115099998.0
2007-04-11 13:55:00,1.63825,1.6384,1.63825,1.6383,587099994.0
2007-04-11 13:56:00,1.63825,1.6384,1.63825,1.6383,179300001.0
2007-04-11 13:57:00,1.6383,1.6384,1.63825,1.63825,404299992.0
2007-04-11 13:58:00,1.6383,1.6384,1.63815,1.63825,400200002.0
2007-04-11 13:59:00,1.63825,1.6384,1.63825,1.6384,204800001.0
2007-04-11 14:00:00,1.6384,1.6384,1.6383,1.6384,315200001.0
2007-04-11 14:01:00,1.6384,1.6385,1.6383,1.6384,178400001.0
2007-04-11 14:02:00,1.6384,1.6385,1.6383,1.6384,240099999.0
2007-04-11 14:03:00,1.6384,1.6387,1.63835,1.6387,402499996.0
2007-04-11 14:04:00,1.6387,1.6388,1.63865,1.63865,152699999.0
2007-04-11 14:05:00,1.6387,1.6387,1.63855,1.63865,632299998.0
2007-04-11 14:06:00,1.6387,1.6387,1.6386,1.6386,223100000.0
2007-04-11 14:07:00,1.6386,1.6387,1.63855,1.6386,245399998.0
2007-04-11 14:08:00,1.6385,1.6386,1.6385,1.6385,173599998.0
2007-04-11 14:09:00,1.6385,1.6386,1.6385,1.6386,64000000.0
2007-04-11 14:10:00,1.6387,1.6387,1.6384,1.63845,383100001.0
2007-04-11 14:11:00,1.63845,1.6387,1.63845,1.6386,506099998.0
2007-04-11 14:12:00,1.6387,1.6387,1.6386,1.6386,167200001.0
2007-04-11 14:13:00,1.6386,1.6386,1.6384,1.6385,276700000.0
2007-04-11 14:14:00,1.6385,1.6385,1.6382,1.6382,825299998.0
2007-04-11 14:15:00,1.6382,1.6383,1.6382,1.6383,245100002.0
2007-04-11 14:16:00,1.6383,1.6384,1.6383,1.6383,124000000.0
2007-04-11 14:17:00,1.6383,1.6383,1.6383,1.6383,21600000.0
2007-04-11 14:18:00,1.6383,1.6383,1.6383,1.6383,24000000.0
2007-04-11 14:19:00,1.6383,1.6384,1.6383,1.6384,176800000.0
2007-04-11 14:20:00,1.6384,1.6384,1.6383,1.6383,212799999.0
2007-04-11 14:21:00,1.6383,1.6384,1.6383,1.6383,117600000.0
2007-04-11 14:22:00,1.6383,1.6383,1.6378,1.6378,390399996.0
2007-04-11 14:23:00,1.6378,1.638,1.6378,1.6378,157499999.0
2007-04-11 14:24:00,1.6379,1.6379,1.6377,1.6377,495399996.0
2007-04-11 14:25:00,1.6377,1.638,1.6377,1.638,397300000.0
2007-04-11 14:26:00,1.638,1.638,1.63795,1.638,98300000.0
2007-04-11 14:27:00,1.6381,1.63815,1.63805,1.63805,80999999.0
2007-04-11 14:28:00,1.6381,1.6381,1.6381,1.6381,115200000.0
2007-04-11 14:29:00,1.6381,1.6382,1.63805,1.63805,818799999.0
2007-04-11 14:30:00,1.63805,1.6381,1.63785,1.63795,877900006.0
2007-04-11 14:31:00,1.63795,1.638,1.6378,1.6378,809300000.0
2007-04-11 14:32:00,1.6378,1.638,1.6378,1.6379,212000000.0
2007-04-11 14:33:00,1.6379,1.638,1.63785,1.63785,391500004.0
2007-04-11 14:34:00,1.6379,1.638,1.63785,1.6379,113100004.0
2007-04-11 14:35:00,1.6379,1.6379,1.6378,1.6379,299999998.0
2007-04-11 14:36:00,1.6379,1.6379,1.6378,1.63785,207899999.0
2007-04-11 14:37:00,1.6379,1.6379,1.6379,1.6379,201600000.0
2007-04-11 14:38:00,1.6379,1.638,1.6378,1.638,339899998.0
2007-04-11 14:39:00,1.638,1.6381,1.638,1.6381,419499999.0
2007-04-11 14:40:00,1.6381,1.63815,1.63805,1.63815,369199999.0
2007-04-11 14:41:00,1.63815,1.6384,1.6381,1.6383,383300002.0
2007-04-11 14:42:00,1.6383,1.6384,1.6383,1.6383,205500000.0
2007-04-11 14:43:00,1.6383,1.6383,1.63825,1.63825,450299991.0
2007-04-11 14:44:00,1.63825,1.6383,1.6382,1.6383,344800004.0
2007-04-11 14:45:00,1.6383,1.6384,1.6383,1.6383,288800002.0
2007-04-11 14:46:00,1.6383,1.6383,1.63805,1.63805,536100003.0
2007-04-11 14:47:00,1.6381,1.6382,1.63805,1.63805,187699998.0
2007-04-11 14:48:00,1.63805,1.6381,1.63805,1.6381,369499997.0
2007-04-11 14:49:00,1.6381,1.6381,1.638,1.638,376000002.0
2007-04-11 14:50:00,1.638,1.6381,1.63795,1.63795,572999995.0
2007-04-11 14:51:00,1.638,1.638,1.638,1.638,170400000.0
2007-04-11 14:52:00,1.638,1.6383,1.638,1.6382,462199999.0
2007-04-11 14:53:00,1.6382,1.6383,1.63805,1.63805,833200001.0
2007-04-11 14:54:00,1.63805,1.6382,1.63805,1.6382,357099996.0
2007-04-11 14:55:00,1.6382,1.6383,1.6382,1.6383,524499999.0
2007-04-11 14:56:00,1.63825,1.6383,1.63825,1.6383,112500000.0
2007-04-11 14:57:00,1.6383,1.6383,1.63815,1.63815,939700016.0
2007-04-11 14:58:00,1.6382,1.6382,1.63815,1.6382,631600001.0
2007-04-11 14:59:00,1.6382,1.6385,1.6382,1.6385,383599999.0
2007-04-11 15:00:00,1.6384,1.63855,1.63835,1.6385,589799986.0
2007-04-11 15:01:00,1.6385,1.6386,1.6385,1.6386,230400000.0
2007-04-11 15:02:00,1.6386,1.6386,1.63845,1.63855,551800003.0
2007-04-11 15:03:00,1.6386,1.6387,1.63845,1.6386,895300004.0
2007-04-11 15:04:00,1.6386,1.6386,1.63855,1.6386,328800000.0
2007-04-11 15:05:00,1.6386,1.6387,1.6386,1.6387,160000000.0
2007-04-11 15:06:00,1.63865,1.6387,1.63855,1.6387,689400000.0
2007-04-11 15:07:00,1.6387,1.6387,1.6386,1.6387,247199999.0
2007-04-11 15:08:00,1.6387,1.6387,1.6386,1.6386,234400000.0
2007-04-11 15:09:00,1.6386,1.6387,1.6386,1.6386,267200000.0
2007-04-11 15:10:00,1.6386,1.6387,1.6386,1.6386,494599993.0
2007-04-11 15:11:00,1.6387,1.6387,1.6386,1.6386,66399998.0
2007-04-11 15:12:00,1.6387,1.6387,1.6386,1.6386,214400000.0
2007-04-11 15:13:00,1.6386,1.6387,1.63845,1.6387,630800003.0
2007-04-11 15:14:00,1.6387,1.6387,1.6387,1.6387,89600000.0
2007-04-11 15:15:00,1.6387,1.6387,1.63845,1.6386,209900003.0
2007-04-11 15:16:00,1.6386,1.6386,1.63845,1.63845,128699999.0
2007-04-11 15:17:00,1.6385,1.6385,1.6385,1.6385,56800000.0
2007-04-11 15:18:00,1.6385,1.6385,1.6385,1.6385,56800000.0
2007-04-11 15:19:00,1.6385,1.6386,1.63845,1.63855,123599998.0
2007-04-11 15:20:00,1.6386,1.6387,1.6386,1.6387,161600000.0
2007-04-11 15:21:00,1.6387,1.6387,1.63855,1.6386,214300000.0
2007-04-11 15:22:00,1.6386,1.6387,1.6386,1.6386,84800000.0
2007-04-11 15:23:00,1.6386,1.6386,1.6386,1.6386,160000000.0
2007-04-11 15:24:00,1.6386,1.63945,1.6386,1.6393,990900001.0
2007-04-11 15:25:00,1.6393,1.6393,1.63895,1.6391,785399994.0
2007-04-11 15:26:00,1.6391,1.6393,1.6391,1.6392,384800001.0
2007-04-11 15:27:00,1.6392,1.6393,1.6391,1.6392,253900000.0
2007-04-11 15:28:00,1.6393,1.6393,1.6392,1.6393,163200000.0
2007-04-11 15:29:00,1.6393,1.6394,1.63925,1.63925,402099994.0
2007-04-11 15:30:00,1.63925,1.6394,1.63925,1.6394,405299992.0
2007-04-11 15:31:00,1.6394,1.6395,1.6394,1.6394,367199998.0
2007-04-11 15:32:00,1.6393,1.6394,1.63925,1.6393,333799999.0
2007-04-11 15:33:00,1.6393,1.6393,1.6392,1.63925,202599999.0
2007-04-11 15:34:00,1.6393,1.6394,1.63925,1.63935,393299999.0
2007-04-11 15:35:00,1.63935,1.6395,1.6393,1.6393,331199998.0
2007-04-11 15:36:00,1.6393,1.6394,1.6392,1.6393,199800000.0
2007-04-11 15:37:00,1.6393,1.6393,1.63915,1.6393,311499999.0
2007-04-11 15:38:00,1.6392,1.6393,1.63905,1.6391,382700002.0
2007-04-11 15:39:00,1.6391,1.6393,1.6391,1.6391,51200000.0
2007-04-11 15:40:00,1.6391,1.6392,1.6391,1.6392,108000000.0
2007-04-11 15:41:00,1.6392,1.6392,1.63915,1.6392,126000000.0
2007-04-11 15:42:00,1.6392,1.6393,1.6392,1.6393,193600000.0
2007-04-11 15:43:00,1.6394,1.6394,1.63915,1.6394,236099998.0
2007-04-11 15:44:00,1.6394,1.6394,1.6392,1.6393,377700000.0
2007-04-11 15:45:00,1.6393,1.6394,1.6392,1.6392,484099990.0
2007-04-11 15:46:00,1.6392,1.6394,1.6392,1.6394,109600000.0
2007-04-11 15:47:00,1.6394,1.6394,1.63915,1.63915,194999996.0
2007-04-11 15:48:00,1.6392,1.6392,1.63905,1.6391,153899998.0
2007-04-11 15:49:00,1.63915,1.6392,1.63895,1.63895,516500000.0
2007-04-11 15:50:00,1.63895,1.639,1.6388,1.6389,729700002.0
2007-04-11 15:51:00,1.6389,1.6389,1.6387,1.6388,178400000.0
2007-04-11 15:52:00,1.6388,1.6388,1.6386,1.6387,475999999.0
2007-04-11 15:53:00,1.6387,1.6388,1.6383,1.63835,620500001.0
2007-04-11 15:54:00,1.63845,1.6385,1.63835,1.6385,570299998.0
2007-04-11 15:55:00,1.6385,1.6386,1.6384,1.6385,299100002.0
2007-04-11 15:56:00,1.6385,1.6386,1.63845,1.6385,168500000.0
2007-04-11 15:57:00,1.6384,1.6385,1.63835,1.6384,236699999.0
2007-04-11 15:58:00,1.6385,1.6385,1.63835,1.6385,272900000.0
2007-04-11 15:59:00,1.6385,1.6386,1.63835,1.6386,325299997.0
2007-04-11 16:00:00,1.6387,1.6389,1.6387,1.6389,197600000.0
2007-04-11 16:01:00,1.6389,1.6389,1.63865,1.6388,667200004.0
2007-04-11 16:02:00,1.6388,1.6388,1.63875,1.63875,514400001.0
2007-04-11 16:03:00,1.6388,1.6389,1.63875,1.6388,783500007.0
2007-04-11 16:04:00,1.63875,1.6391,1.63875,1.639,669299999.0
2007-04-11 16:05:00,1.639,1.639,1.63895,1.639,152799995.0
2007-04-11 16:06:00,1.639,1.6393,1.63895,1.6393,1165800007.0
2007-04-11 16:07:00,1.6393,1.6393,1.639,1.6391,570100000.0
2007-04-11 16:08:00,1.6391,1.6391,1.6391,1.6391,151200000.0
2007-04-11 16:09:00,1.6391,1.6393,1.63905,1.6393,411899999.0
2007-04-11 16:10:00,1.6393,1.63935,1.63905,1.6391,597600007.0
2007-04-11 16:11:00,1.6391,1.6391,1.63895,1.63895,240799997.0
2007-04-11 16:12:00,1.6389,1.639,1.6389,1.6389,239199999.0
2007-04-11 16:13:00,1.6389,1.6389,1.6389,1.6389,142400000.0
2007-04-11 16:14:00,1.6389,1.639,1.63875,1.639,213500000.0
2007-04-11 16:15:00,1.639,1.639,1.6388,1.6389,216899997.0
2007-04-11 16:16:00,1.6389,1.6389,1.6389,1.6389,12800000.0
2007-04-11 16:17:00,1.6389,1.6389,1.6388,1.6388,104800001.0
2007-04-11 16:18:00,1.6388,1.6388,1.6386,1.6386,319599993.0
2007-04-11 16:19:00,1.6386,1.6387,1.6386,1.6387,171200000.0
2007-04-11 16:20:00,1.6387,1.6388,1.63865,1.63865,385900000.0
2007-04-11 16:21:00,1.63865,1.6388,1.63865,1.6387,307400000.0
2007-04-11 16:22:00,1.6387,1.6387,1.63855,1.6387,184500002.0
2007-04-11 16:23:00,1.63865,1.6387,1.6385,1.6386,510900000.0
2007-04-11 16:24:00,1.6386,1.6386,1.63825,1.6383,1085300004.0
2007-04-11 16:25:00,1.63835,1.6386,1.6383,1.6385,454599998.0
2007-04-11 16:26:00,1.6386,1.6387,1.6385,1.6386,395700002.0
2007-04-11 16:27:00,1.6386,1.6387,1.6386,1.63865,171200000.0
2007-04-11 16:28:00,1.6386,1.6387,1.63855,1.6386,586800001.0
2007-04-11 16:29:00,1.6386,1.6386,1.63835,1.6384,658499991.0
2007-04-11 16:30:00,1.6384,1.6385,1.63835,1.6384,946100003.0
2007-04-11 16:31:00,1.6384,1.6385,1.6384,1.6385,319200000.0
2007-04-11 16:32:00,1.6385,1.6386,1.63835,1.63835,372900000.0
2007-04-11 16:33:00,1.6384,1.6385,1.63825,1.6383,299400000.0
2007-04-11 16:34:00,1.6383,1.6384,1.63825,1.63825,860600003.0
2007-04-11 16:35:00,1.63825,1.6383,1.6382,1.6383,490999997.0
2007-04-11 16:36:00,1.63825,1.6383,1.63805,1.6382,760200001.0
2007-04-11 16:37:00,1.6382,1.6384,1.63805,1.6383,724099998.0
2007-04-11 16:38:00,1.6383,1.63835,1.6382,1.6382,319200000.0
2007-04-11 16:39:00,1.6383,1.63835,1.63815,1.63825,568799990.0
2007-04-11 16:40:00,1.6384,1.6384,1.63815,1.6382,485500003.0
2007-04-11 16:41:00,1.6382,1.6383,1.6382,1.6383,100200000.0
2007-04-11 16:42:00,1.6382,1.6383,1.63815,1.63825,467600003.0
2007-04-11 16:43:00,1.63825,1.6383,1.638,1.638,371499996.0
2007-04-11 16:44:00,1.638,1.6381,1.6379,1.638,167999999.0
2007-04-11 16:45:00,1.6379,1.6379,1.6375,1.6375,914200001.0
2007-04-11 16:46:00,1.6376,1.6378,1.6376,1.63765,646499995.0
2007-04-11 16:47:00,1.63765,1.6377,1.63765,1.6377,321200003.0
2007-04-11 16:48:00,1.6377,1.6379,1.6376,1.63765,717600005.0
2007-04-11 16:49:00,1.6377,1.6377,1.63765,1.6377,149100001.0
2007-04-11 16:50:00,1.6377,1.6378,1.63755,1.6377,550199998.0
2007-04-11 16:51:00,1.6377,1.6377,1.63745,1.6375,804699993.0
2007-04-11 16:52:00,1.6375,1.6376,1.6375,1.6376,599100000.0
2007-04-11 16:53:00,1.6375,1.6377,1.6375,1.6376,244800000.0
2007-04-11 16:54:00,1.6376,1.6376,1.6375,1.6376,391200000.0
2007-04-11 16:55:00,1.6376,1.6378,1.63755,1.6376,384000000.0
2007-04-11 16:56:00,1.63755,1.6376,1.6371,1.6372,694700000.0
2007-04-11 16:57:00,1.6372,1.63745,1.63715,1.6373,279097320.0
2007-04-11 16:58:00,1.6373,1.6373,1.637,1.637,496500000.0
2007-04-11 16:59:00,1.637,1.6371,1.63685,1.6371,1308799992.0
2007-04-11 17:00:00,1.6371,1.6373,1.637,1.6372,624699997.0
2007-04-11 17:01:00,1.6372,1.63735,1.6372,1.6373,534099999.0
2007-04-11 17:02:00,1.6373,1.6375,1.6372,1.6374,615599998.0
2007-04-11 17:03:00,1.6374,1.6375,1.63725,1.63735,933999991.0
2007-04-11 17:04:00,1.63735,1.63765,1.63735,1.6375,902499988.0
2007-04-11 17:05:00,1.6375,1.6375,1.63735,1.63745,299799999.0
2007-04-11 17:06:00,1.6375,1.6375,1.63745,1.63745,285199998.0
2007-04-11 17:07:00,1.6375,1.6375,1.63745,1.6375,245600000.0
2007-04-11 17:08:00,1.6375,1.6375,1.6375,1.6375,55200000.0
2007-04-11 17:09:00,1.6375,1.6375,1.6373,1.6375,242099999.0
2007-04-11 17:10:00,1.6375,1.6375,1.6374,1.6374,461600002.0
2007-04-11 17:11:00,1.6374,1.6375,1.6373,1.6373,364500003.0
2007-04-11 17:12:00,1.6373,1.6374,1.6373,1.6374,188000000.0
2007-04-11 17:13:00,1.6374,1.6374,1.6373,1.6374,372800000.0
2007-04-11 17:14:00,1.6373,1.6374,1.6373,1.6373,241699996.0
2007-04-11 17:15:00,1.6373,1.6373,1.63725,1.6373,247799994.0
2007-04-11 17:16:00,1.6373,1.6373,1.63725,1.6373,634499990.0
2007-04-11 17:17:00,1.6373,1.6373,1.6373,1.6373,271200000.0
2007-04-11 17:18:00,1.6373,1.6374,1.63725,1.6374,174000004.0
2007-04-11 17:19:00,1.6374,1.6375,1.63735,1.6374,154299998.0
2007-04-11 17:20:00,1.6374,1.6374,1.6374,1.6374,168000000.0
2007-04-11 17:21:00,1.6374,1.6374,1.6374,1.6374,118400000.0
2007-04-11 17:22:00,1.6374,1.6375,1.6374,1.6374,229500000.0
2007-04-11 17:23:00,1.6375,1.6375,1.63735,1.6374,699799983.0
2007-04-11 17:24:00,1.6375,1.6375,1.63735,1.6374,262100001.0
2007-04-11 17:25:00,1.6374,1.6375,1.6374,1.6375,345799998.0
2007-04-11 17:26:00,1.6374,1.6375,1.6374,1.6375,226100000.0
2007-04-11 17:27:00,1.6374,1.6375,1.6374,1.6374,198399998.0
2007-04-11 17:28:00,1.6375,1.6376,1.6374,1.6376,272800000.0
2007-04-11 17:29:00,1.6376,1.6376,1.6374,1.63745,308799998.0
2007-04-11 17:30:00,1.6375,1.6377,1.63745,1.6376,251400004.0
2007-04-11 17:31:00,1.6376,1.6378,1.63755,1.6378,96400000.0
2007-04-11 17:32:00,1.63775,1.6378,1.6377,1.6377,46600000.0
2007-04-11 17:33:00,1.63765,1.6377,1.63765,1.6377,95100001.0
2007-04-11 17:34:00,1.63765,1.6379,1.63765,1.6379,431400010.0
2007-04-11 17:35:00,1.6379,1.6381,1.63785,1.638,321600000.0
2007-04-11 17:36:00,1.63795,1.6381,1.63795,1.6381,46500000.0
2007-04-11 17:37:00,1.6381,1.6384,1.638,1.6383,394799996.0
2007-04-11 17:38:00,1.6383,1.6385,1.63825,1.6384,116800000.0
2007-04-11 17:39:00,1.6384,1.63865,1.6384,1.6385,232799999.0
2007-04-11 17:40:00,1.6385,1.6385,1.63845,1.6385,155600000.0
2007-04-11 17:41:00,1.6385,1.6385,1.6383,1.63835,172999999.0
2007-04-11 17:42:00,1.6384,1.6384,1.6383,1.6384,86100000.0
2007-04-11 17:43:00,1.6384,1.6384,1.63825,1.6384,112999999.0
2007-04-11 17:44:00,1.6384,1.6384,1.6384,1.6384,24800000.0
2007-04-11 17:45:00,1.6384,1.6384,1.6383,1.6383,72800001.0
2007-04-11 17:46:00,1.6384,1.6384,1.6381,1.6382,211999998.0
2007-04-11 17:47:00,1.6383,1.6383,1.638,1.638,288800003.0
2007-04-11 17:48:00,1.638,1.6381,1.638,1.63805,67500000.0
2007-04-11 17:49:00,1.6381,1.6382,1.638,1.63815,177400001.0
2007-04-11 17:50:00,1.63815,1.6382,1.6381,1.63815,88199999.0
2007-04-11 17:51:00,1.63825,1.6383,1.63815,1.6382,206700000.0
2007-04-11 17:52:00,1.6382,1.6384,1.6382,1.6384,138500000.0
2007-04-11 17:53:00,1.6384,1.6385,1.63835,1.6385,68100000.0
2007-04-11 17:54:00,1.6385,1.6385,1.6384,1.6385,87199999.0
2007-04-11 17:55:00,1.6385,1.6386,1.6385,1.6385,331600001.0
2007-04-11 17:56:00,1.6385,1.6385,1.6384,1.6384,252800001.0
2007-04-11 17:57:00,1.6384,1.6385,1.6384,1.6384,628200025.0
2007-04-11 17:58:00,1.6384,1.6384,1.63835,1.63835,269399997.0
2007-04-11 17:59:00,1.6384,1.6385,1.63835,1.6384,682899990.0
2007-04-11 18:00:00,1.6384,1.6385,1.6384,1.6384,263200000.0
2007-04-11 18:01:00,1.6384,1.6384,1.6384,1.6384,13600000.0
2007-04-11 18:02:00,1.6385,1.6385,1.6384,1.6385,110400000.0
2007-04-11 18:03:00,1.6384,1.6384,1.63835,1.63835,304799996.0
2007-04-11 18:04:00,1.6384,1.6384,1.6384,1.6384,57600000.0
2007-04-11 18:05:00,1.6384,1.6385,1.6383,1.6383,176999997.0
2007-04-11 18:06:00,1.6383,1.6383,1.6382,1.6382,154400001.0
2007-04-11 18:07:00,1.6383,1.6383,1.6382,1.6382,98400000.0
2007-04-11 18:08:00,1.6382,1.6383,1.6382,1.6382,167200000.0
2007-04-11 18:09:00,1.6381,1.6383,1.6381,1.6382,122399999.0
2007-04-11 18:10:00,1.6382,1.6382,1.63815,1.6382,63400000.0
2007-04-11 18:11:00,1.6382,1.6382,1.6382,1.6382,74400000.0
2007-04-11 18:12:00,1.63815,1.6382,1.63815,1.6382,85999999.0
2007-04-11 18:13:00,1.6379,1.63814,1.63697,1.63799,578099999.0
2007-04-11 18:14:00,1.6383,1.6383,1.6382,1.6382,49600000.0
2007-04-11 18:15:00,1.6382,1.6382,1.63805,1.6382,346299999.0
2007-04-11 18:16:00,1.6384,1.6384,1.6383,1.6384,146399999.0
2007-04-11 18:17:00,1.6384,1.6385,1.6383,1.6385,356600001.0
2007-04-11 18:18:00,1.6385,1.6385,1.6385,1.6385,12800000.0
2007-04-11 18:19:00,1.6385,1.6386,1.63845,1.6385,167500000.0
2007-04-11 18:20:00,1.6385,1.6385,1.6384,1.6384,343400002.0
2007-04-11 18:21:00,1.6384,1.6384,1.6383,1.6384,370499998.0
2007-04-11 18:22:00,1.6384,1.6385,1.63835,1.6385,184899999.0
2007-04-11 18:23:00,1.6385,1.6385,1.6384,1.6384,155999998.0
2007-04-11 18:24:00,1.6384,1.6384,1.6384,1.6384,13600000.0
2007-04-11 18:25:00,1.6384,1.6384,1.6384,1.6384,9600000.0
2007-04-11 18:26:00,1.6384,1.6386,1.6384,1.6385,112800000.0
2007-04-11 18:27:00,1.6385,1.6386,1.6384,1.6386,274000004.0
2007-04-11 18:28:00,1.6386,1.6386,1.6386,1.6386,28000000.0
2007-04-11 18:29:00,1.6386,1.6386,1.6385,1.6385,71999998.0
2007-04-11 18:30:00,1.63855,1.63855,1.6385,1.6385,90499999.0
2007-04-11 18:31:00,1.6386,1.6387,1.63845,1.63845,211999998.0
2007-04-11 18:32:00,1.6386,1.6386,1.63835,1.6384,447199998.0
2007-04-11 18:33:00,1.6384,1.63855,1.63835,1.6384,476700005.0
2007-04-11 18:34:00,1.6384,1.6384,1.6384,1.6384,204000000.0
2007-04-11 18:35:00,1.6384,1.6384,1.6383,1.6384,308799995.0
2007-04-11 18:36:00,1.6384,1.6384,1.6384,1.6384,13600000.0
2007-04-11 18:37:00,1.6384,1.6384,1.63835,1.6384,394500001.0
2007-04-11 18:38:00,1.63835,1.6384,1.6382,1.6383,357099998.0
2007-04-11 18:39:00,1.6383,1.6384,1.6383,1.6384,20800000.0
2007-04-11 18:40:00,1.6384,1.6384,1.6384,1.6384,40000000.0
2007-04-11 18:41:00,1.6384,1.6384,1.6384,1.6384,68000000.0
2007-04-11 18:42:00,1.6383,1.6384,1.6383,1.6384,105600000.0
2007-04-11 18:43:00,1.6384,1.6384,1.6383,1.6383,137600000.0
2007-04-11 18:44:00,1.6383,1.6384,1.6383,1.6384,88100000.0
2007-04-11 18:45:00,1.6384,1.6384,1.6384,1.6384,7200000.0
2007-04-11 18:46:00,1.6384,1.6384,1.6384,1.6384,28800000.0
2007-04-11 18:47:00,1.6385,1.6386,1.6384,1.63855,368700003.0
2007-04-11 18:48:00,1.6386,1.6387,1.6385,1.6386,202299995.0
2007-04-11 18:49:00,1.6386,1.6386,1.6385,1.6385,95200001.0
2007-04-11 18:50:00,1.6385,1.6385,1.6384,1.6384,132799997.0
2007-04-11 18:51:00,1.6384,1.6384,1.6383,1.6383,249600001.0
2007-04-11 18:52:00,1.6383,1.6384,1.6383,1.6384,389600008.0
2007-04-11 18:53:00,1.6384,1.6384,1.63835,1.63835,93200002.0
2007-04-11 18:54:00,1.6384,1.6384,1.6384,1.6384,28800000.0
2007-04-11 18:55:00,1.63855,1.6386,1.6384,1.6384,44800000.0
2007-04-11 18:56:00,1.6385,1.6385,1.6384,1.6384,47200000.0
2007-04-11 18:57:00,1.6384,1.6385,1.63835,1.63835,64800000.0
2007-04-11 18:58:00,1.6385,1.6385,1.6385,1.6385,1600000.0
2007-04-11 18:59:00,1.6384,1.6385,1.6384,1.6384,96900000.0
2007-04-11 19:00:00,1.6384,1.6384,1.6383,1.6384,191999996.0
2007-04-11 19:01:00,1.6383,1.63835,1.6383,1.6383,52100000.0
2007-04-11 19:02:00,1.63825,1.6384,1.63825,1.6384,117599998.0
2007-04-11 19:03:00,1.6383,1.63845,1.63825,1.6384,297000004.0
2007-04-11 19:04:00,1.6385,1.6385,1.6384,1.6385,74400000.0
2007-04-11 19:05:00,1.6385,1.6386,1.6385,1.6385,211599996.0
2007-04-11 19:06:00,1.6386,1.6387,1.6384,1.6384,166400000.0
2007-04-11 19:07:00,1.6384,1.6384,1.6381,1.63825,709000006.0
2007-04-11 19:08:00,1.6382,1.6385,1.6381,1.6382,525000009.0
2007-04-11 19:09:00,1.63825,1.6384,1.63825,1.6384,358600000.0
2007-04-11 19:10:00,1.63835,1.6386,1.63835,1.6385,149599997.0
2007-04-11 19:11:00,1.63845,1.6387,1.63845,1.6387,55500000.0
2007-04-11 19:12:00,1.6387,1.6387,1.63845,1.6386,203600001.0
2007-04-11 19:13:00,1.6387,1.6388,1.63865,1.6387,131200000.0
2007-04-11 19:14:00,1.63875,1.6388,1.6387,1.6387,97600000.0
2007-04-11 19:15:00,1.6387,1.63875,1.63845,1.6387,73600000.0
2007-04-11 19:16:00,1.63875,1.63875,1.6387,1.6387,8000000.0
2007-04-11 19:17:00,1.6387,1.6387,1.63865,1.6387,47999999.0
2007-04-11 19:18:00,1.6387,1.6388,1.6386,1.6387,305900000.0
2007-04-11 19:19:00,1.63875,1.6389,1.6387,1.6389,418599998.0
2007-04-11 19:20:00,1.6389,1.6389,1.63865,1.6388,229600000.0
2007-04-11 19:21:00,1.6388,1.6389,1.63875,1.63875,115199999.0
2007-04-11 19:22:00,1.6389,1.6389,1.6388,1.6389,37600000.0
2007-04-11 19:23:00,1.6389,1.6389,1.6389,1.6389,4000000.0
2007-04-11 19:24:00,1.6389,1.6389,1.6387,1.63875,199000004.0
2007-04-11 19:25:00,1.63875,1.6389,1.63875,1.6389,365800008.0
2007-04-11 19:26:00,1.6389,1.6389,1.6387,1.6388,184000002.0
2007-04-11 19:27:00,1.6389,1.6389,1.63875,1.6388,131000000.0
2007-04-11 19:28:00,1.63875,1.6389,1.63875,1.6388,66000000.0
2007-04-11 19:29:00,1.6389,1.6389,1.6389,1.6389,18400000.0
2007-04-11 19:30:00,1.6389,1.6389,1.6388,1.6388,43600000.0
2007-04-11 19:31:00,1.6388,1.6389,1.6388,1.6388,151200000.0
2007-04-11 19:32:00,1.6388,1.6388,1.6387,1.6387,519799995.0
2007-04-11 19:33:00,1.6387,1.6388,1.6387,1.6388,86399998.0
2007-04-11 19:34:00,1.6387,1.6388,1.6387,1.6388,61599999.0
2007-04-11 19:35:00,1.6388,1.6389,1.6388,1.6389,208200001.0
2007-04-11 19:36:00,1.6389,1.639,1.6388,1.639,226399998.0
2007-04-11 19:37:00,1.639,1.639,1.63875,1.63875,752899985.0
2007-04-11 19:38:00,1.6388,1.63885,1.63875,1.63885,222199999.0
2007-04-11 19:39:00,1.63885,1.63885,1.6388,1.63885,121800000.0
2007-04-11 19:40:00,1.6388,1.6389,1.6387,1.63875,353599996.0
2007-04-11 19:41:00,1.63875,1.6388,1.63865,1.6388,444499999.0
2007-04-11 19:42:00,1.6388,1.639,1.6387,1.6387,859500001.0
2007-04-11 19:43:00,1.6387,1.6387,1.63865,1.6387,315900000.0
2007-04-11 19:44:00,1.6387,1.6389,1.6387,1.6389,191299999.0
2007-04-11 19:45:00,1.6389,1.639,1.6388,1.63885,236800001.0
2007-04-11 19:46:00,1.6389,1.639,1.6389,1.6389,351000003.0
2007-04-11 19:47:00,1.6389,1.639,1.6388,1.63885,209999995.0
2007-04-11 19:48:00,1.6389,1.639,1.6388,1.6389,230800004.0
2007-04-11 19:49:00,1.6389,1.6389,1.63875,1.6388,133600000.0
2007-04-11 19:50:00,1.6388,1.6389,1.63875,1.6388,280299999.0
2007-04-11 19:51:00,1.6388,1.6389,1.6388,1.6388,161999998.0
2007-04-11 19:52:00,1.6389,1.6389,1.6388,1.6388,474100000.0
2007-04-11 19:53:00,1.6388,1.6389,1.6387,1.6387,499299994.0
2007-04-11 19:54:00,1.6388,1.6389,1.6387,1.6389,159200001.0
2007-04-11 19:55:00,1.6389,1.639,1.6389,1.6389,71200000.0
2007-04-11 19:56:00,1.6389,1.6391,1.6389,1.63895,133400002.0
2007-04-11 19:57:00,1.6389,1.6389,1.63875,1.6388,185400001.0
2007-04-11 19:58:00,1.6388,1.63895,1.6388,1.6389,182400000.0
2007-04-11 19:59:00,1.6389,1.639,1.6387,1.6387,184300000.0
2007-04-11 20:00:00,1.6387,1.6388,1.63845,1.63845,297600000.0
2007-04-11 20:01:00,1.6385,1.63875,1.63835,1.6385,737999997.0
2007-04-11 20:02:00,1.6385,1.6386,1.6384,1.6386,537900000.0
2007-04-11 20:03:00,1.6385,1.6386,1.63835,1.6384,448399998.0
2007-04-11 20:04:00,1.6384,1.63915,1.6384,1.6387,1177400000.0
2007-04-11 20:05:00,1.6387,1.6392,1.6384,1.6391,796399999.0
2007-04-11 20:06:00,1.6391,1.6392,1.63845,1.6389,717200001.0
2007-04-11 20:07:00,1.6389,1.6391,1.63865,1.6388,500100000.0
2007-04-11 20:08:00,1.6388,1.63905,1.63855,1.6389,895500003.0
2007-04-11 20:09:00,1.6389,1.6389,1.63865,1.63865,1156999991.0
2007-04-11 20:10:00,1.63865,1.6391,1.6386,1.63875,777599997.0
2007-04-11 20:11:00,1.63875,1.6388,1.6387,1.6388,614700001.0
2007-04-11 20:12:00,1.6388,1.639,1.63865,1.6388,446600000.0
2007-04-11 20:13:00,1.6389,1.6394,1.6388,1.6391,721800001.0
2007-04-11 20:14:00,1.6391,1.6392,1.63875,1.63885,1040599996.0
2007-04-11 20:15:00,1.63885,1.6393,1.6388,1.6392,1268599989.0
2007-04-11 20:16:00,1.6392,1.6393,1.63905,1.63905,835599999.0
2007-04-11 20:17:00,1.6391,1.6393,1.63885,1.63885,609799998.0
2007-04-11 20:18:00,1.63895,1.639,1.63885,1.639,327500001.0
2007-04-11 20:19:00,1.639,1.639,1.6388,1.6389,452500000.0
2007-04-11 20:20:00,1.639,1.639,1.63885,1.639,506800003.0
2007-04-11 20:21:00,1.63895,1.6391,1.63895,1.639,535200002.0
2007-04-11 20:22:00,1.639,1.6391,1.6388,1.63895,275399998.0
2007-04-11 20:23:00,1.63895,1.6391,1.63895,1.639,180799997.0
2007-04-11 20:24:00,1.639,1.639,1.63895,1.639,315100002.0
2007-04-11 20:25:00,1.639,1.6391,1.63875,1.639,689400001.0
2007-04-11 20:26:00,1.63895,1.6391,1.63895,1.63905,289400003.0
2007-04-11 20:27:00,1.63905,1.6391,1.63895,1.6391,348599991.0
2007-04-11 20:28:00,1.6391,1.6392,1.6391,1.6391,185300000.0
2007-04-11 20:29:00,1.6391,1.6392,1.639,1.6391,980699998.0
2007-04-11 20:30:00,1.6392,1.6392,1.6391,1.6391,280999997.0
2007-04-11 20:31:00,1.6391,1.6391,1.639,1.639,377600000.0
2007-04-11 20:32:00,1.639,1.6391,1.639,1.6391,155199999.0
2007-04-11 20:33:00,1.6391,1.63915,1.63905,1.63905,626799977.0
2007-04-11 20:34:00,1.63905,1.6392,1.63905,1.6392,493499996.0
2007-04-11 20:35:00,1.6393,1.6393,1.63905,1.6391,229600000.0
2007-04-11 20:36:00,1.6392,1.6392,1.6386,1.63895,886900001.0
2007-04-11 20:37:00,1.6389,1.6389,1.6385,1.6388,253900000.0
2007-04-11 20:38:00,1.6387,1.6388,1.6386,1.6386,170400000.0
2007-04-11 20:39:00,1.6387,1.6387,1.63865,1.6387,147500001.0
2007-04-11 20:40:00,1.6387,1.6387,1.63865,1.63865,124500000.0
2007-04-11 20:41:00,1.63865,1.6387,1.6386,1.6387,241600004.0
2007-04-11 20:42:00,1.63865,1.6387,1.6386,1.6386,108000000.0
2007-04-11 20:43:00,1.6385,1.6385,1.63825,1.6383,241500000.0
2007-04-11 20:44:00,1.63825,1.6388,1.6382,1.6386,712899996.0
2007-04-11 20:45:00,1.6386,1.6386,1.6383,1.6384,647800000.0
2007-04-11 20:46:00,1.6384,1.63845,1.63835,1.63845,422700001.0
2007-04-11 20:47:00,1.63845,1.6385,1.6384,1.6385,74700000.0
2007-04-11 20:48:00,1.6385,1.6387,1.63835,1.6385,161500000.0
2007-04-11 20:49:00,1.6385,1.6386,1.6385,1.6385,62400000.0
2007-04-11 20:50:00,1.6385,1.6385,1.6383,1.6383,370900000.0
2007-04-11 20:51:00,1.63825,1.6383,1.63825,1.6383,80500000.0
2007-04-11 20:52:00,1.6383,1.63855,1.6383,1.6383,223600000.0
2007-04-11 20:53:00,1.6383,1.6384,1.6383,1.6383,147200000.0
2007-04-11 20:54:00,1.63835,1.6384,1.6383,1.6383,27200000.0
2007-04-11 20:55:00,1.6383,1.6384,1.6383,1.6384,88000000.0
2007-04-11 20:56:00,1.63835,1.6384,1.6383,1.6383,73599999.0
2007-04-11 20:57:00,1.63835,1.63835,1.6383,1.6383,251599998.0
2007-04-11 20:58:00,1.6383,1.6383,1.6383,1.6383,26400000.0
2007-04-11 20:59:00,1.63825,1.6384,1.63825,1.6384,55200000.0
2007-04-11 21:00:00,1.6384,1.6384,1.63835,1.6384,54400000.0
2007-04-11 21:01:00,1.6384,1.6384,1.63835,1.63835,52800000.0
2007-04-11 21:02:00,1.6384,1.63855,1.63835,1.6384,278799995.0
2007-04-11 21:03:00,1.6384,1.6384,1.6384,1.6384,123200000.0
2007-04-11 21:04:00,1.6384,1.6386,1.6384,1.6386,156000000.0
2007-04-11 21:05:00,1.6386,1.6386,1.63835,1.6384,90400000.0
2007-04-11 21:06:00,1.6384,1.6385,1.6384,1.6385,31200000.0
2007-04-11 21:07:00,1.6385,1.6385,1.6384,1.6384,185200000.0
2007-04-11 21:08:00,1.6384,1.6385,1.6384,1.6385,321900001.0
2007-04-11 21:09:00,1.6384,1.6386,1.63835,1.6386,150399999.0
2007-04-11 21:10:00,1.6386,1.6386,1.6385,1.6386,79200000.0
2007-04-11 21:11:00,1.6386,1.6388,1.6386,1.6388,171700000.0
2007-04-11 21:12:00,1.6388,1.6389,1.6387,1.6388,119600000.0
2007-04-11 21:13:00,1.6388,1.6388,1.6387,1.6388,192799998.0
2007-04-11 21:14:00,1.6388,1.6388,1.63855,1.63865,493100001.0
2007-04-11 21:15:00,1.6388,1.6391,1.63875,1.63875,125100001.0
2007-04-11 21:16:00,1.6388,1.639,1.6388,1.6389,54399999.0
2007-04-11 21:17:00,1.639,1.6391,1.639,1.639,131300000.0
2007-04-11 21:18:00,1.639,1.639,1.6387,1.6388,208000000.0
2007-04-11 21:19:00,1.6388,1.6391,1.6388,1.639,235300000.0
2007-04-11 21:20:00,1.639,1.639,1.6388,1.6388,266400000.0
2007-04-11 21:21:00,1.6388,1.6389,1.6387,1.6387,160400000.0
2007-04-11 21:22:00,1.63865,1.6388,1.63865,1.63875,127300000.0
2007-04-11 21:23:00,1.63875,1.6388,1.63875,1.6388,48800000.0
2007-04-11 21:24:00,1.6388,1.6388,1.6387,1.6387,27500001.0
2007-04-11 21:25:00,1.6388,1.6388,1.6388,1.6388,54800000.0
2007-04-11 21:26:00,1.6387,1.6389,1.63865,1.6387,258500000.0
2007-04-11 21:27:00,1.6387,1.6387,1.6387,1.6387,38400002.0
2007-04-11 21:28:00,1.6387,1.6387,1.63865,1.63865,131499996.0
2007-04-11 21:29:00,1.6387,1.6387,1.63865,1.63865,60100001.0
2007-04-11 21:30:00,1.6387,1.6387,1.6387,1.6387,74800000.0
2007-04-11 21:31:00,1.6387,1.6388,1.6386,1.6387,376599998.0
2007-04-11 21:32:00,1.6387,1.6388,1.63855,1.63855,326899998.0
2007-04-11 21:33:00,1.6387,1.63875,1.6386,1.63875,85500000.0
2007-04-11 21:34:00,1.63875,1.6388,1.63875,1.6388,366400000.0
2007-04-11 21:35:00,1.6388,1.6388,1.6388,1.6388,96000000.0
2007-04-11 21:36:00,1.6388,1.6388,1.63875,1.63875,331999997.0
2007-04-11 21:37:00,1.63875,1.6388,1.63875,1.6388,168700000.0
2007-04-11 21:38:00,1.6388,1.6388,1.63855,1.63875,153500000.0
2007-04-11 21:39:00,1.6387,1.6388,1.6386,1.6387,154399999.0
2007-04-11 21:40:00,1.6388,1.6388,1.6388,1.6388,1600000.0
2007-04-11 21:41:00,1.6387,1.6388,1.6387,1.6388,105200002.0
2007-04-11 21:42:00,1.6387,1.6388,1.6387,1.6388,219200001.0
2007-04-11 21:43:00,1.63848,1.63848,1.63829,1.63847,95700000.0
2007-04-11 21:44:00,1.6388,1.6388,1.6387,1.6388,28900001.0
2007-04-11 21:45:00,1.6388,1.6388,1.63865,1.6388,121199999.0
2007-04-11 21:46:00,1.6387,1.6388,1.6387,1.6388,59199998.0
2007-04-11 21:47:00,1.6388,1.63895,1.6388,1.63895,40000000.0
2007-04-11 21:48:00,1.639,1.63945,1.639,1.63945,332800000.0
2007-04-11 21:49:00,1.6394,1.6394,1.6392,1.6393,260799997.0
2007-04-11 21:50:00,1.6393,1.6393,1.6392,1.6392,96800001.0
2007-04-11 21:51:00,1.6392,1.6392,1.63915,1.63915,143699997.0
2007-04-11 21:52:00,1.63909,1.63918,1.63879,1.63918,252200001.0
2007-04-11 21:53:00,1.6392,1.6392,1.6392,1.6392,41599998.0
2007-04-11 21:54:00,1.6392,1.6393,1.6392,1.6393,62399998.0
2007-04-11 21:55:00,1.6393,1.6393,1.6392,1.6392,89600000.0
2007-04-11 21:56:00,1.6392,1.6392,1.63915,1.6392,166300001.0
2007-04-11 21:57:00,1.63915,1.6392,1.63915,1.63915,96000001.0
2007-04-11 21:58:00,1.63869,1.63899,1.63851,1.63851,90400000.0
2007-04-11 21:59:00,1.63884,1.63895,1.63877,1.63895,88800000.0
2007-04-11 22:00:00,1.63915,1.63925,1.639,1.6391,386799994.0
2007-04-11 22:01:00,1.6391,1.6392,1.6391,1.6392,69600000.0
2007-04-11 22:02:00,1.63925,1.6393,1.6392,1.6392,57600000.0
2007-04-11 22:03:00,1.6392,1.6394,1.63915,1.6394,226000000.0
2007-04-11 22:04:00,1.6394,1.6394,1.63925,1.6394,293199999.0
2007-04-11 22:05:00,1.6394,1.6395,1.63935,1.6394,77700000.0
2007-04-11 22:06:00,1.6394,1.6394,1.6392,1.6392,159200000.0
2007-04-11 22:07:00,1.6393,1.6393,1.6392,1.6393,62099999.0
2007-04-11 22:08:00,1.6393,1.6393,1.6393,1.6393,50100000.0
2007-04-11 22:09:00,1.6393,1.6393,1.6393,1.6393,17600000.0
2007-04-11 22:10:00,1.63909,1.63909,1.63856,1.63856,217700000.0
2007-04-11 22:11:00,1.6393,1.6393,1.6392,1.6393,85800000.0
2007-04-11 22:12:00,1.6393,1.6394,1.6393,1.6394,63200000.0
2007-04-11 22:13:00,1.6394,1.6394,1.63925,1.63935,172100000.0
2007-04-11 22:14:00,1.6394,1.6394,1.6393,1.6394,97300000.0
2007-04-11 22:15:00,1.6394,1.6394,1.6393,1.6393,22700000.0
2007-04-11 22:16:00,1.6393,1.6396,1.6393,1.6395,119300000.0
2007-04-11 22:17:00,1.6395,1.6396,1.6395,1.6395,62400000.0
2007-04-11 22:18:00,1.6395,1.6396,1.63945,1.6396,92800000.0
2007-04-11 22:19:00,1.6396,1.6396,1.6394,1.6395,64400000.0
2007-04-11 22:20:00,1.6394,1.6395,1.6393,1.6395,84000000.0
2007-04-11 22:21:00,1.6395,1.6395,1.6393,1.6394,127499998.0
2007-04-11 22:22:00,1.6394,1.6394,1.63935,1.63935,55200000.0
2007-04-11 22:23:00,1.63935,1.63935,1.63935,1.63935,32000000.0
2007-04-11 22:24:00,1.6394,1.6394,1.63935,1.63935,38400000.0
2007-04-11 22:25:00,1.6394,1.6394,1.63935,1.63935,21600000.0
2007-04-11 22:26:00,1.6394,1.6395,1.6394,1.63945,124800000.0
2007-04-11 22:27:00,1.63945,1.63945,1.6393,1.6394,90600000.0
2007-04-11 22:28:00,1.6394,1.63953,1.63927,1.63927,32000000.0
2007-04-11 22:29:00,1.63973,1.63975,1.63932,1.63975,76000000.0
2007-04-11 22:30:00,1.63923,1.63959,1.63917,1.63959,46400000.0
2007-04-11 22:31:00,1.63945,1.63945,1.63905,1.63915,57600000.0
2007-04-11 22:32:00,1.6394,1.6394,1.6394,1.6394,8000000.0
2007-04-11 22:33:00,1.6394,1.6394,1.63935,1.63935,17400000.0
2007-04-11 22:34:00,1.6394,1.6394,1.6393,1.6394,36800000.0
2007-04-11 22:35:00,1.6394,1.6394,1.6394,1.6394,22400000.0
2007-04-11 22:36:00,1.6395,1.6395,1.6394,1.6394,7200000.0
2007-04-11 22:37:00,1.6395,1.6395,1.63935,1.6395,26700000.0
2007-04-11 22:38:00,1.6395,1.6395,1.6394,1.6395,8000000.0
2007-04-11 22:39:00,1.6393,1.6393,1.6393,1.6393,65600001.0
2007-04-11 22:40:00,1.6393,1.6393,1.6393,1.6393,16800000.0
2007-04-11 22:41:00,1.6393,1.6395,1.6393,1.6395,29600000.0
2007-04-11 22:42:00,1.6395,1.6395,1.6394,1.6395,36100000.0
2007-04-11 22:43:00,1.6395,1.6396,1.63945,1.63945,97600000.0
2007-04-11 22:44:00,1.6395,1.6396,1.63945,1.6395,129600000.0
2007-04-11 22:45:00,1.6395,1.6396,1.6394,1.6395,64200001.0
2007-04-11 22:46:00,1.6395,1.6395,1.63945,1.63945,35700000.0
2007-04-11 22:47:00,1.6395,1.6395,1.6395,1.6395,38400000.0
2007-04-11 22:48:00,1.6396,1.6396,1.6395,1.6395,35200000.0
2007-04-11 22:49:00,1.6395,1.6395,1.6395,1.6395,1600000.0
2007-04-11 22:50:00,1.6395,1.6395,1.6395,1.6395,6400000.0
2007-04-11 22:51:00,1.6395,1.6395,1.6395,1.6395,17600000.0
2007-04-11 22:52:00,1.63945,1.63945,1.63945,1.63945,11200000.0
2007-04-11 22:53:00,1.6395,1.63955,1.63945,1.6395,75200000.0
2007-04-11 22:54:00,1.6395,1.6395,1.6395,1.6395,14400000.0
2007-04-11 22:55:00,1.6396,1.6396,1.6396,1.6396,9600000.0
2007-04-11 22:56:00,1.63955,1.6396,1.63955,1.6396,11200000.0
2007-04-11 22:57:00,1.6396,1.6396,1.6396,1.6396,12800000.0
2007-04-11 22:58:00,1.6396,1.6396,1.63945,1.6395,76000001.0
2007-04-11 22:59:00,1.6394,1.6396,1.6394,1.63945,99200001.0
2007-04-11 23:00:00,1.6395,1.6395,1.6394,1.6394,68800000.0
2007-04-11 23:01:00,1.6394,1.6394,1.6394,1.6394,16000000.0
2007-04-11 23:02:00,1.6395,1.6395,1.6395,1.6395,3200000.0
2007-04-11 23:03:00,1.6394,1.6395,1.6391,1.6393,111700000.0
2007-04-11 23:04:00,1.6394,1.6394,1.6394,1.6394,16000000.0
2007-04-11 23:05:00,1.6393,1.6394,1.6393,1.6394,62000000.0
2007-04-11 23:06:00,1.6394,1.6394,1.63925,1.6393,23399999.0
2007-04-11 23:07:00,1.6393,1.6394,1.6393,1.6393,33600000.0
2007-04-11 23:08:00,1.63897,1.63915,1.63876,1.63913,59200000.0
2007-04-11 23:09:00,1.6394,1.6394,1.6393,1.6394,21300000.0
2007-04-11 23:10:00,1.63935,1.6394,1.63925,1.6394,62400000.0
2007-04-11 23:11:00,1.6394,1.6394,1.6394,1.6394,11800000.0
2007-04-11 23:12:00,1.6394,1.6394,1.6394,1.6394,6400000.0
2007-04-11 23:13:00,1.6394,1.6394,1.63925,1.6393,17600000.0
2007-04-11 23:14:00,1.6393,1.6393,1.6393,1.6393,6400000.0
2007-04-11 23:15:00,1.6394,1.6395,1.6394,1.6395,28000000.0
2007-04-11 23:16:00,1.6394,1.6394,1.6393,1.6393,75199999.0
2007-04-11 23:17:00,1.6392,1.6393,1.639,1.6392,118500001.0
2007-04-11 23:18:00,1.6392,1.6393,1.6392,1.6393,44800000.0
2007-04-11 23:19:00,1.63891,1.63905,1.63886,1.63889,397100000.0
2007-04-11 23:20:00,1.63869,1.63921,1.63869,1.63921,283100000.0
2007-04-11 23:21:00,1.63903,1.63912,1.6389,1.6389,362200000.0
2007-04-11 23:22:00,1.6393,1.6394,1.6393,1.6394,12800000.0
2007-04-11 23:23:00,1.6394,1.6394,1.6393,1.6394,75999999.0
2007-04-11 23:24:00,1.6394,1.6394,1.6394,1.6394,3200000.0
2007-04-11 23:25:00,1.6394,1.6394,1.6394,1.6394,1600000.0
2007-04-11 23:26:00,1.6394,1.6394,1.6394,1.6394,6400000.0
2007-04-11 23:27:00,1.6394,1.6394,1.63935,1.63935,9600000.0
2007-04-11 23:28:00,1.63888,1.63897,1.63861,1.63861,242399997.0
2007-04-11 23:29:00,1.63868,1.63902,1.63866,1.63902,506600001.0
2007-04-11 23:30:00,1.6395,1.6395,1.6394,1.6394,5600000.0
2007-04-11 23:31:00,1.63935,1.63955,1.63935,1.6394,137699998.0
2007-04-11 23:32:00,1.6394,1.6394,1.63935,1.6394,27200000.0
2007-04-11 23:33:00,1.6393,1.6393,1.6393,1.6393,20000000.0
2007-04-11 23:34:00,1.6393,1.6396,1.6393,1.6394,106199999.0
2007-04-11 23:35:00,1.6394,1.6394,1.63935,1.6394,122200000.0
2007-04-11 23:36:00,1.6394,1.6394,1.6393,1.6393,178399998.0
2007-04-11 23:37:00,1.6393,1.6393,1.6393,1.6393,96799999.0
2007-04-11 23:38:00,1.6394,1.6394,1.63935,1.63935,27200000.0
2007-04-11 23:39:00,1.63935,1.6394,1.6393,1.6394,69600000.0
2007-04-11 23:40:00,1.6394,1.6394,1.63925,1.63925,152999999.0
2007-04-11 23:41:00,1.6393,1.6393,1.6392,1.6392,59400000.0
2007-04-11 23:42:00,1.6392,1.6392,1.6389,1.6391,49600000.0
2007-04-11 23:43:00,1.6391,1.6391,1.63905,1.6391,48000000.0
2007-04-11 23:44:00,1.63905,1.63905,1.63905,1.63905,8000000.0
2007-04-11 23:45:00,1.63925,1.63925,1.6391,1.6391,44600000.0
2007-04-11 23:46:00,1.639,1.639,1.6389,1.6389,77599998.0
2007-04-11 23:47:00,1.6389,1.6389,1.6389,1.6389,11200000.0
2007-04-11 23:48:00,1.6389,1.63935,1.6389,1.63925,112000001.0
2007-04-11 23:49:00,1.63935,1.6394,1.6392,1.63925,160500000.0
2007-04-11 23:50:00,1.63935,1.63935,1.6393,1.63935,120800000.0
2007-04-11 23:51:00,1.63935,1.63935,1.63925,1.6393,176000006.0
2007-04-11 23:52:00,1.6393,1.6394,1.6393,1.6394,77300000.0
2007-04-11 23:53:00,1.6394,1.6394,1.6393,1.6393,42400000.0
2007-04-11 23:54:00,1.6394,1.6394,1.6394,1.6394,6400000.0
2007-04-11 23:55:00,1.6394,1.6394,1.6394,1.6394,8000000.0
2007-04-11 23:56:00,1.6394,1.6395,1.6394,1.6394,13600000.0
2007-04-11 23:57:00,1.6394,1.6394,1.63925,1.63925,72800000.0
2007-04-11 23:58:00,1.63925,1.6394,1.63925,1.6393,66399999.0
2007-04-11 23:59:00,1.6393,1.6394,1.6393,1.6394,12800000.0
2007-04-12 00:00:00,1.6394,1.6394,1.63925,1.6393,102200000.0
2007-04-12 00:01:00,1.6393,1.6394,1.6393,1.6394,33000000.0
2007-04-12 00:02:00,1.6395,1.6395,1.6395,1.6395,42400000.0
2007-04-12 00:03:00,1.6395,1.6395,1.6394,1.6395,49600000.0
2007-04-12 00:04:00,1.6394,1.6394,1.6394,1.6394,28000000.0
2007-04-12 00:05:00,1.6394,1.6395,1.6394,1.6394,10400000.0
2007-04-12 00:06:00,1.63918,1.63928,1.63826,1.63914,390900001.0
2007-04-12 00:07:00,1.6394,1.6394,1.6394,1.6394,14400000.0
2007-04-12 00:08:00,1.6394,1.6394,1.6394,1.6394,17600000.0
2007-04-12 00:09:00,1.63889,1.6391,1.63872,1.6391,159099998.0
2007-04-12 00:10:00,1.63874,1.63917,1.63858,1.63915,235099998.0
2007-04-12 00:11:00,1.6394,1.6394,1.6394,1.6394,19200000.0
2007-04-12 00:12:00,1.6394,1.6395,1.6394,1.6395,52800000.0
2007-04-12 00:13:00,1.6395,1.6396,1.63945,1.6395,33900000.0
2007-04-12 00:14:00,1.6396,1.6396,1.63945,1.6395,44700000.0
2007-04-12 00:15:00,1.6395,1.6396,1.6395,1.6395,141800000.0
2007-04-12 00:16:00,1.6395,1.6395,1.6394,1.6395,39200001.0
2007-04-12 00:17:00,1.6395,1.6395,1.6395,1.6395,11200000.0
2007-04-12 00:18:00,1.6395,1.6395,1.6394,1.6395,55200001.0
2007-04-12 00:19:00,1.6396,1.6396,1.6394,1.6395,83200000.0
2007-04-12 00:20:00,1.6395,1.6396,1.63945,1.6395,19400000.0
2007-04-12 00:21:00,1.6395,1.6395,1.63945,1.6395,27200000.0
2007-04-12 00:22:00,1.6395,1.6395,1.6395,1.6395,8000000.0
2007-04-12 00:23:00,1.6395,1.6395,1.6395,1.6395,49600000.0
2007-04-12 00:24:00,1.6395,1.6395,1.6395,1.6395,4800000.0
2007-04-12 00:25:00,1.6395,1.6395,1.6395,1.6395,19200000.0
2007-04-12 00:26:00,1.63931,1.63936,1.63903,1.63926,180700001.0
2007-04-12 00:27:00,1.63923,1.63947,1.63919,1.63938,256899998.0
2007-04-12 00:28:00,1.6395,1.6395,1.63945,1.63945,38400000.0
2007-04-12 00:29:00,1.63945,1.6395,1.63945,1.63945,38700000.0
2007-04-12 00:30:00,1.6395,1.6395,1.6395,1.6395,8000000.0
2007-04-12 00:31:00,1.6395,1.6395,1.63945,1.6395,84800000.0
2007-04-12 00:32:00,1.63945,1.6395,1.63945,1.6395,41300000.0
2007-04-12 00:33:00,1.6395,1.6395,1.6395,1.6395,3200000.0
2007-04-12 00:34:00,1.6395,1.6395,1.6395,1.6395,4800000.0
2007-04-12 00:35:00,1.6395,1.6395,1.6395,1.6395,1600000.0
2007-04-12 00:36:00,1.63945,1.6395,1.63945,1.6395,14400000.0
2007-04-12 00:37:00,1.63945,1.6395,1.63945,1.6395,11200000.0
2007-04-12 00:38:00,1.6395,1.6395,1.6395,1.6395,4800000.0
2007-04-12 00:39:00,1.63945,1.63945,1.6392,1.63939,364800000.0
2007-04-12 00:40:00,1.6395,1.6395,1.6395,1.6395,16000000.0
2007-04-12 00:41:00,1.6395,1.6395,1.63945,1.6395,14800000.0
2007-04-12 00:42:00,1.63945,1.6395,1.63935,1.63935,107999997.0
2007-04-12 00:43:00,1.63935,1.6394,1.63935,1.6394,58399998.0
2007-04-12 00:44:00,1.63903,1.63934,1.63903,1.63917,99600000.0
2007-04-12 00:45:00,1.6394,1.6394,1.6394,1.6394,24800000.0
2007-04-12 00:46:00,1.6394,1.6394,1.6394,1.6394,33600000.0
2007-04-12 00:47:00,1.6394,1.6395,1.6394,1.63945,65600000.0
2007-04-12 00:48:00,1.63945,1.6395,1.63945,1.6395,21000000.0
2007-04-12 00:49:00,1.6394,1.6394,1.6394,1.6394,55200001.0
2007-04-12 00:50:00,1.6395,1.6395,1.6395,1.6395,16000000.0
2007-04-12 00:51:00,1.6395,1.6395,1.6395,1.6395,16000000.0
2007-04-12 00:52:00,1.6395,1.6395,1.6395,1.6395,6400000.0
2007-04-12 00:53:00,1.6395,1.6395,1.6395,1.6395,6400000.0
2007-04-12 00:54:00,1.63902,1.63935,1.63898,1.63935,136800000.0
2007-04-12 00:55:00,1.6395,1.6395,1.6395,1.6395,6400000.0
2007-04-12 00:56:00,1.6394,1.6395,1.6394,1.6395,34400000.0
2007-04-12 00:57:00,1.6393,1.63934,1.63916,1.63928,182799998.0
2007-04-12 00:58:00,1.6395,1.6395,1.6395,1.6395,1600000.0
2007-04-12 00:59:00,1.6395,1.6395,1.6395,1.6395,1600000.0
2007-04-12 01:00:00,1.6395,1.6395,1.6395,1.6395,6400000.0
2007-04-12 01:01:00,1.6395,1.6395,1.6395,1.6395,22400000.0
2007-04-12 01:02:00,1.6395,1.6395,1.6395,1.6395,3200000.0
2007-04-12 01:03:00,1.6394,1.6395,1.6394,1.6395,30400001.0
2007-04-12 01:04:00,1.6395,1.6395,1.63945,1.6395,24000000.0
2007-04-12 01:05:00,1.63925,1.63936,1.63887,1.6391,211599999.0
2007-04-12 01:06:00,1.6395,1.6395,1.6395,1.6395,3200000.0
2007-04-12 01:07:00,1.63902,1.63913,1.63884,1.63887,36800000.0
2007-04-12 01:08:00,1.6394,1.6395,1.6394,1.6395,16800000.0
2007-04-12 01:09:00,1.6394,1.6395,1.6394,1.6395,36000000.0
2007-04-12 01:10:00,1.63895,1.63931,1.63873,1.63917,391600001.0
2007-04-12 01:11:00,1.6393,1.6393,1.63917,1.63919,529400003.0
2007-04-12 01:12:00,1.63923,1.63933,1.63906,1.63922,198600000.0
2007-04-12 01:13:00,1.63925,1.63928,1.63915,1.6392,206500000.0
2007-04-12 01:14:00,1.6392,1.63925,1.63914,1.63925,87000001.0
2007-04-12 01:15:00,1.6395,1.6395,1.6395,1.6395,9600000.0
2007-04-12 01:16:00,1.6391,1.63914,1.63883,1.63904,213000000.0
2007-04-12 01:17:00,1.6395,1.6395,1.6395,1.6395,8000000.0
2007-04-12 01:18:00,1.63881,1.63927,1.63881,1.63885,139000000.0
2007-04-12 01:19:00,1.6395,1.6395,1.6395,1.6395,6400000.0
2007-04-12 01:20:00,1.6394,1.6395,1.6394,1.6395,41600000.0
2007-04-12 01:21:00,1.6395,1.6395,1.6394,1.6395,79200002.0
2007-04-12 01:22:00,1.6394,1.6394,1.6394,1.6394,61600003.0
2007-04-12 01:23:00,1.6394,1.6395,1.6394,1.6395,6400000.0
2007-04-12 01:24:00,1.6394,1.6394,1.6394,1.6394,36000000.0
2007-04-12 01:25:00,1.6394,1.6394,1.63935,1.63935,23999999.0
2007-04-12 01:26:00,1.63899,1.63908,1.63899,1.63908,7200000.0
2007-04-12 01:27:00,1.6394,1.6394,1.63935,1.63935,124399995.0
2007-04-12 01:28:00,1.6394,1.63945,1.6394,1.6394,71199999.0
2007-04-12 01:29:00,1.6394,1.6395,1.63935,1.6395,83200001.0
2007-04-12 01:30:00,1.63945,1.6395,1.63935,1.6394,176000000.0
2007-04-12 01:31:00,1.6394,1.6395,1.6394,1.6394,127999999.0
2007-04-12 01:32:00,1.6394,1.6394,1.6394,1.6394,24000000.0
2007-04-12 01:33:00,1.6394,1.6395,1.6394,1.6395,151500000.0
2007-04-12 01:34:00,1.63935,1.6394,1.63935,1.6394,243599994.0
2007-04-12 01:35:00,1.6394,1.6394,1.6394,1.6394,28800000.0
2007-04-12 01:36:00,1.6394,1.6394,1.6394,1.6394,124800000.0
2007-04-12 01:37:00,1.6394,1.6394,1.6394,1.6394,231500000.0
2007-04-12 01:38:00,1.6394,1.6394,1.63935,1.6394,88900000.0
2007-04-12 01:39:00,1.6394,1.6394,1.63935,1.6394,57400000.0
2007-04-12 01:40:00,1.6394,1.6394,1.6394,1.6394,20000000.0
2007-04-12 01:41:00,1.6394,1.6394,1.63935,1.6394,29500000.0
2007-04-12 01:42:00,1.6394,1.6394,1.6393,1.63935,41199999.0
2007-04-12 01:43:00,1.6394,1.6394,1.6394,1.6394,9600000.0
2007-04-12 01:44:00,1.6394,1.6395,1.6394,1.6394,54400000.0
2007-04-12 01:45:00,1.6394,1.6396,1.6394,1.6396,134400000.0
2007-04-12 01:46:00,1.6396,1.6396,1.6395,1.6395,30000001.0
2007-04-12 01:47:00,1.63914,1.6393,1.63899,1.63926,77600000.0
2007-04-12 01:48:00,1.6395,1.6395,1.6395,1.6395,3200000.0
2007-04-12 01:49:00,1.63923,1.63932,1.63878,1.63901,126400001.0
2007-04-12 01:50:00,1.6395,1.6395,1.6394,1.63945,38399999.0
2007-04-12 01:51:00,1.6394,1.6395,1.63935,1.6394,121200000.0
2007-04-12 01:52:00,1.6394,1.6395,1.6394,1.6395,21600000.0
2007-04-12 01:53:00,1.6395,1.6395,1.6394,1.6395,92799999.0
2007-04-12 01:54:00,1.6395,1.6395,1.6395,1.6395,19200000.0
2007-04-12 01:55:00,1.6395,1.6395,1.6394,1.6395,65600000.0
2007-04-12 01:56:00,1.6395,1.6395,1.6394,1.6394,59200000.0
2007-04-12 01:57:00,1.6394,1.6394,1.6394,1.6394,20799999.0
2007-04-12 01:58:00,1.6395,1.6395,1.6395,1.6395,3200000.0
2007-04-12 01:59:00,1.6394,1.6397,1.6394,1.6397,98899998.0
2007-04-12 02:00:00,1.6397,1.64105,1.6397,1.64095,482800001.0
2007-04-12 02:01:00,1.64105,1.64265,1.641,1.6423,1412800003.0
2007-04-12 02:02:00,1.64225,1.6423,1.6418,1.6423,727999996.0
2007-04-12 02:03:00,1.64225,1.64225,1.6417,1.642,582599996.0
2007-04-12 02:04:00,1.642,1.642,1.6418,1.6419,541400000.0
2007-04-12 02:05:00,1.6419,1.642,1.6418,1.6419,201899998.0
2007-04-12 02:06:00,1.6419,1.6423,1.64185,1.6422,153400000.0
2007-04-12 02:07:00,1.6423,1.64235,1.64205,1.6423,427699999.0
2007-04-12 02:08:00,1.6423,1.6432,1.6423,1.643,641000000.0
2007-04-12 02:09:00,1.64285,1.6429,1.6426,1.6427,619000001.0
2007-04-12 02:10:00,1.6426,1.6427,1.64255,1.6426,147100001.0
2007-04-12 02:11:00,1.6426,1.6426,1.6424,1.64245,251399992.0
2007-04-12 02:12:00,1.6425,1.6425,1.64215,1.6422,255300006.0
2007-04-12 02:13:00,1.6423,1.6423,1.6422,1.6423,198999996.0
2007-04-12 02:14:00,1.6424,1.6426,1.64225,1.6426,246800000.0
2007-04-12 02:15:00,1.6426,1.6426,1.6425,1.6425,48000000.0
2007-04-12 02:16:00,1.6425,1.6425,1.6424,1.6424,259200000.0
2007-04-12 02:17:00,1.6424,1.6425,1.6424,1.6425,50799999.0
2007-04-12 02:18:00,1.6425,1.6426,1.6424,1.6425,317099998.0
2007-04-12 02:19:00,1.6425,1.6429,1.6425,1.6428,126300000.0
2007-04-12 02:20:00,1.6428,1.643,1.6428,1.6429,262000002.0
2007-04-12 02:21:00,1.6429,1.6429,1.6427,1.6428,590099994.0
2007-04-12 02:22:00,1.6428,1.6428,1.6427,1.6427,112400000.0
2007-04-12 02:23:00,1.6427,1.6428,1.6425,1.6425,194100001.0
2007-04-12 02:24:00,1.6426,1.6427,1.6423,1.6423,263900001.0
2007-04-12 02:25:00,1.6423,1.6423,1.6423,1.6423,242399992.0
2007-04-12 02:26:00,1.6423,1.6423,1.64225,1.6423,281799987.0
2007-04-12 02:27:00,1.6423,1.6423,1.6423,1.6423,121999997.0
2007-04-12 02:28:00,1.6423,1.6423,1.6423,1.6423,56800000.0
2007-04-12 02:29:00,1.6423,1.6423,1.6423,1.6423,21600000.0
2007-04-12 02:30:00,1.64235,1.6424,1.64225,1.6424,55000001.0
2007-04-12 02:31:00,1.6424,1.6424,1.64235,1.6424,105600000.0
2007-04-12 02:32:00,1.6424,1.6425,1.6423,1.6424,207900002.0
2007-04-12 02:33:00,1.6424,1.6424,1.64235,1.6424,33000000.0
2007-04-12 02:34:00,1.6424,1.6424,1.64225,1.64235,120800001.0
2007-04-12 02:35:00,1.64235,1.6424,1.64235,1.6424,33200000.0
2007-04-12 02:36:00,1.6424,1.6425,1.6424,1.6425,84400000.0
2007-04-12 02:37:00,1.6425,1.64265,1.6424,1.6426,366600002.0
2007-04-12 02:38:00,1.6426,1.6426,1.64255,1.64255,95200000.0
2007-04-12 02:39:00,1.6426,1.6426,1.64255,1.6426,236399998.0
2007-04-12 02:40:00,1.6426,1.6428,1.6426,1.6428,227499999.0
2007-04-12 02:41:00,1.64275,1.64275,1.64265,1.6427,213300000.0
2007-04-12 02:42:00,1.6427,1.6428,1.6426,1.6428,204700003.0
2007-04-12 02:43:00,1.6428,1.6428,1.64265,1.6427,179800000.0
2007-04-12 02:44:00,1.6427,1.6427,1.64265,1.6427,150299999.0
2007-04-12 02:45:00,1.64265,1.6427,1.64265,1.6427,135799997.0
2007-04-12 02:46:00,1.6427,1.6427,1.6427,1.6427,32000000.0
2007-04-12 02:47:00,1.6427,1.6427,1.64265,1.64265,140299998.0
2007-04-12 02:48:00,1.6427,1.6427,1.6427,1.6427,15200000.0
2007-04-12 02:49:00,1.6427,1.6429,1.6427,1.6427,199200000.0
2007-04-12 02:50:00,1.6427,1.6427,1.64265,1.6427,202299994.0
2007-04-12 02:51:00,1.64265,1.6428,1.6426,1.6426,266499996.0
2007-04-12 02:52:00,1.6427,1.6427,1.6427,1.6427,24000000.0
2007-04-12 02:53:00,1.6428,1.6428,1.6427,1.6427,106400000.0
2007-04-12 02:54:00,1.6428,1.6428,1.64275,1.64275,264399993.0
2007-04-12 02:55:00,1.64285,1.6429,1.64275,1.6428,272100002.0
2007-04-12 02:56:00,1.6428,1.6428,1.64275,1.64275,372399993.0
2007-04-12 02:57:00,1.6428,1.6428,1.6428,1.6428,32800000.0
2007-04-12 02:58:00,1.6428,1.6429,1.64275,1.6428,217900002.0
2007-04-12 02:59:00,1.6428,1.6433,1.6428,1.6432,439799999.0
2007-04-12 03:00:00,1.6432,1.6439,1.6432,1.6437,398600000.0
2007-04-12 03:01:00,1.6436,1.6439,1.6435,1.64375,555499999.0
2007-04-12 03:02:00,1.64375,1.6448,1.64375,1.6446,1248600009.0
2007-04-12 03:03:00,1.6446,1.6453,1.6445,1.6445,1047599995.0
2007-04-12 03:04:00,1.6445,1.6445,1.6444,1.6444,136100000.0
2007-04-12 03:05:00,1.64435,1.64435,1.6441,1.64415,535200001.0
2007-04-12 03:06:00,1.64415,1.6442,1.6437,1.6437,481199999.0
2007-04-12 03:07:00,1.6437,1.6437,1.64335,1.6434,320000000.0
2007-04-12 03:08:00,1.6433,1.6435,1.6431,1.6431,454200000.0
2007-04-12 03:09:00,1.6431,1.6433,1.643,1.643,250600004.0
2007-04-12 03:10:00,1.643,1.6431,1.64295,1.64295,102999999.0
2007-04-12 03:11:00,1.6431,1.6432,1.64295,1.64295,98900000.0
2007-04-12 03:12:00,1.6431,1.6432,1.64305,1.64305,222899999.0
2007-04-12 03:13:00,1.6431,1.6431,1.64305,1.6431,23500000.0
2007-04-12 03:14:00,1.64305,1.6431,1.64305,1.6431,95199998.0
2007-04-12 03:15:00,1.6431,1.6431,1.64295,1.6431,172100000.0
2007-04-12 03:16:00,1.6431,1.6431,1.6431,1.6431,61600000.0
2007-04-12 03:17:00,1.6431,1.6431,1.6428,1.643,358900000.0
2007-04-12 03:18:00,1.64305,1.64305,1.64285,1.6429,422799997.0
2007-04-12 03:19:00,1.6429,1.643,1.6429,1.64295,182800000.0
2007-04-12 03:20:00,1.6429,1.643,1.6429,1.643,188200000.0
2007-04-12 03:21:00,1.643,1.643,1.6428,1.6428,130399999.0
2007-04-12 03:22:00,1.6428,1.64295,1.64275,1.6428,193600002.0
2007-04-12 03:23:00,1.6428,1.6428,1.6428,1.6428,10700000.0
2007-04-12 03:24:00,1.6428,1.6429,1.64275,1.6428,247500000.0
2007-04-12 03:25:00,1.6428,1.6428,1.6428,1.6428,13600000.0
2007-04-12 03:26:00,1.6428,1.6428,1.64265,1.6427,132900000.0
2007-04-12 03:27:00,1.6427,1.6427,1.64265,1.64265,178799998.0
2007-04-12 03:28:00,1.6427,1.6428,1.6427,1.6428,29000000.0
2007-04-12 03:29:00,1.6428,1.6428,1.6426,1.6427,36000000.0
2007-04-12 03:30:00,1.6427,1.6427,1.64255,1.64255,91400000.0
2007-04-12 03:31:00,1.6427,1.6427,1.6427,1.6427,48000000.0
2007-04-12 03:32:00,1.6427,1.6428,1.64265,1.64265,154300000.0
2007-04-12 03:33:00,1.64265,1.6427,1.6426,1.6427,275200002.0
2007-04-12 03:34:00,1.6427,1.6427,1.6426,1.6426,24200000.0
2007-04-12 03:35:00,1.64255,1.6429,1.64255,1.64255,457199998.0
2007-04-12 03:36:00,1.6426,1.6428,1.64255,1.64265,309599998.0
2007-04-12 03:37:00,1.64265,1.6427,1.64265,1.6427,155200001.0
2007-04-12 03:38:00,1.6427,1.6427,1.64255,1.6426,573200003.0
2007-04-12 03:39:00,1.6427,1.6429,1.6426,1.6427,229200005.0
2007-04-12 03:40:00,1.6428,1.6428,1.64265,1.6428,194800004.0
2007-04-12 03:41:00,1.6429,1.6431,1.6426,1.6426,574900000.0
2007-04-12 03:42:00,1.6426,1.6434,1.6426,1.64305,571099999.0
2007-04-12 03:43:00,1.643,1.643,1.6427,1.6427,159200000.0
2007-04-12 03:44:00,1.6427,1.64285,1.6426,1.64265,277100002.0
2007-04-12 03:45:00,1.64265,1.6427,1.64265,1.6427,475899999.0
2007-04-12 03:46:00,1.6428,1.6434,1.64265,1.64285,595800006.0
2007-04-12 03:47:00,1.64285,1.643,1.6427,1.643,358200000.0
2007-04-12 03:48:00,1.643,1.6432,1.64285,1.6431,577500005.0
2007-04-12 03:49:00,1.6431,1.6431,1.64285,1.64285,210900000.0
2007-04-12 03:50:00,1.6429,1.643,1.6428,1.6428,156900001.0
2007-04-12 03:51:00,1.6427,1.6428,1.6427,1.6428,188000000.0
2007-04-12 03:52:00,1.64275,1.6428,1.6427,1.6427,212000000.0
2007-04-12 03:53:00,1.6427,1.6427,1.6427,1.6427,130400000.0
2007-04-12 03:54:00,1.6427,1.6427,1.6427,1.6427,56000000.0
2007-04-12 03:55:00,1.6427,1.6428,1.6427,1.6428,52000000.0
2007-04-12 03:56:00,1.6427,1.643,1.6427,1.6428,192799999.0
2007-04-12 03:57:00,1.6428,1.643,1.64275,1.64275,138400000.0
2007-04-12 03:58:00,1.64275,1.643,1.64275,1.6428,81600001.0
2007-04-12 03:59:00,1.6429,1.6429,1.6428,1.6429,25400000.0
2007-04-12 04:00:00,1.6429,1.6429,1.6429,1.6429,44800000.0
2007-04-12 04:01:00,1.6429,1.6429,1.6428,1.6428,51800000.0
2007-04-12 04:02:00,1.6429,1.6429,1.6429,1.6429,12800000.0
2007-04-12 04:03:00,1.6429,1.6429,1.6428,1.6428,35200000.0
2007-04-12 04:04:00,1.64244,1.64244,1.6421,1.6421,73999998.0
2007-04-12 04:05:00,1.64237,1.64255,1.64215,1.64255,110299996.0
2007-04-12 04:06:00,1.6429,1.6429,1.6428,1.6428,40700000.0
2007-04-12 04:07:00,1.6428,1.6429,1.6428,1.6429,36000000.0
2007-04-12 04:08:00,1.6429,1.6429,1.6428,1.6428,19200000.0
2007-04-12 04:09:00,1.64253,1.64256,1.64229,1.64256,66000000.0
2007-04-12 04:10:00,1.6429,1.6429,1.6429,1.6429,7200000.0
2007-04-12 04:11:00,1.6429,1.6429,1.6427,1.6427,283000000.0
2007-04-12 04:12:00,1.6427,1.6427,1.6427,1.6427,150400000.0
2007-04-12 04:13:00,1.64245,1.64265,1.64198,1.64265,48000000.0
2007-04-12 04:14:00,1.6427,1.6427,1.64265,1.6427,72000000.0
2007-04-12 04:15:00,1.6427,1.6427,1.64265,1.64265,163200001.0
2007-04-12 04:16:00,1.6427,1.6427,1.6426,1.6426,176000001.0
2007-04-12 04:17:00,1.6426,1.6426,1.6426,1.6426,32000000.0
2007-04-12 04:18:00,1.6426,1.6428,1.6426,1.6427,60000000.0
2007-04-12 04:19:00,1.6427,1.6427,1.6426,1.6426,66600000.0
2007-04-12 04:20:00,1.64265,1.6427,1.64265,1.6427,188800000.0
2007-04-12 04:21:00,1.6429,1.6429,1.6427,1.6428,70400000.0
2007-04-12 04:22:00,1.6425,1.64261,1.64226,1.64226,36000000.0
2007-04-12 04:23:00,1.6428,1.6428,1.6428,1.6428,39700000.0
2007-04-12 04:24:00,1.64218,1.6425,1.64216,1.6425,40000000.0
2007-04-12 04:25:00,1.64235,1.64251,1.64224,1.64251,46400000.0
2007-04-12 04:26:00,1.6428,1.6428,1.6428,1.6428,21600000.0
2007-04-12 04:27:00,1.6428,1.6428,1.6427,1.6428,49300000.0
2007-04-12 04:28:00,1.64263,1.64263,1.64213,1.64247,63700000.0
2007-04-12 04:29:00,1.6428,1.6429,1.64275,1.6428,124600003.0
2007-04-12 04:30:00,1.64275,1.6428,1.64275,1.6428,39000000.0
2007-04-12 04:31:00,1.6428,1.6428,1.6428,1.6428,50400000.0
2007-04-12 04:32:00,1.64275,1.6431,1.64275,1.643,165799999.0
2007-04-12 04:33:00,1.643,1.643,1.643,1.643,18400000.0
2007-04-12 04:34:00,1.643,1.643,1.643,1.643,46400000.0
2007-04-12 04:35:00,1.643,1.6433,1.64295,1.6431,247400000.0
2007-04-12 04:36:00,1.643,1.6432,1.64295,1.6431,278300002.0
2007-04-12 04:37:00,1.6432,1.6432,1.643,1.643,119100000.0
2007-04-12 04:38:00,1.643,1.6431,1.6429,1.6429,372300000.0
2007-04-12 04:39:00,1.64295,1.643,1.6429,1.643,111799999.0
2007-04-12 04:40:00,1.6431,1.6431,1.64295,1.6431,94800000.0
2007-04-12 04:41:00,1.6431,1.6432,1.64295,1.6431,156900000.0
2007-04-12 04:42:00,1.6431,1.6432,1.6431,1.6431,36800000.0
2007-04-12 04:43:00,1.6431,1.6432,1.64295,1.64305,294300000.0
2007-04-12 04:44:00,1.6431,1.6431,1.64295,1.6431,310100004.0
2007-04-12 04:45:00,1.6431,1.64325,1.6431,1.6432,211200000.0
2007-04-12 04:46:00,1.64315,1.6432,1.64315,1.64315,35400000.0
2007-04-12 04:47:00,1.6432,1.6432,1.6431,1.64315,40000001.0
2007-04-12 04:48:00,1.6431,1.6432,1.6431,1.64315,117100000.0
2007-04-12 04:49:00,1.6432,1.6432,1.64315,1.6432,48200000.0
2007-04-12 04:50:00,1.64315,1.6432,1.6431,1.6432,233600003.0
2007-04-12 04:51:00,1.6432,1.6432,1.64315,1.64315,31200000.0
2007-04-12 04:52:00,1.64315,1.6432,1.64315,1.64315,40000000.0
2007-04-12 04:53:00,1.6432,1.64355,1.64315,1.6432,137300000.0
2007-04-12 04:54:00,1.6432,1.6434,1.6432,1.64325,73500000.0
2007-04-12 04:55:00,1.64325,1.6434,1.6432,1.6432,88800000.0
2007-04-12 04:56:00,1.6433,1.6435,1.6432,1.64325,82200000.0
2007-04-12 04:57:00,1.64325,1.6434,1.64325,1.6434,52000000.0
2007-04-12 04:58:00,1.6434,1.64345,1.64335,1.64335,76000000.0
2007-04-12 04:59:00,1.6433,1.6433,1.643,1.64325,68500000.0
2007-04-12 05:00:00,1.64325,1.64325,1.64315,1.64315,38400000.0
2007-04-12 05:01:00,1.64315,1.64325,1.64315,1.6432,83900000.0
2007-04-12 05:02:00,1.64325,1.6433,1.64325,1.6433,137900000.0
2007-04-12 05:03:00,1.6433,1.6433,1.6432,1.6432,476400000.0
2007-04-12 05:04:00,1.6433,1.6433,1.6433,1.6433,30400000.0
2007-04-12 05:05:00,1.6433,1.6434,1.6433,1.6434,75200002.0
2007-04-12 05:06:00,1.6435,1.6435,1.6433,1.6433,25600000.0
2007-04-12 05:07:00,1.6433,1.6433,1.6433,1.6433,138400000.0
2007-04-12 05:08:00,1.6434,1.6434,1.6434,1.6434,9200000.0
2007-04-12 05:09:00,1.6433,1.6433,1.6431,1.64325,97300000.0
2007-04-12 05:10:00,1.64325,1.6433,1.64325,1.6433,56200000.0
2007-04-12 05:11:00,1.6433,1.6433,1.6433,1.6433,27200000.0
2007-04-12 05:12:00,1.64325,1.64325,1.64295,1.64295,238199999.0
2007-04-12 05:13:00,1.6431,1.6431,1.643,1.643,47800000.0
2007-04-12 05:14:00,1.6431,1.6431,1.6431,1.6431,6400000.0
2007-04-12 05:15:00,1.6431,1.6432,1.64305,1.6432,85200001.0
2007-04-12 05:16:00,1.6431,1.6433,1.643,1.6432,218299999.0
2007-04-12 05:17:00,1.6431,1.6431,1.6431,1.6431,6400000.0
2007-04-12 05:18:00,1.6432,1.6432,1.643,1.643,92800000.0
2007-04-12 05:19:00,1.643,1.6432,1.643,1.6432,130400000.0
2007-04-12 05:20:00,1.6432,1.6432,1.64305,1.6432,65600000.0
2007-04-12 05:21:00,1.6432,1.6432,1.64315,1.64315,44500000.0
2007-04-12 05:22:00,1.6432,1.6433,1.6432,1.6433,59200000.0
2007-04-12 05:23:00,1.6433,1.6433,1.64315,1.6433,88900000.0
2007-04-12 05:24:00,1.64325,1.6434,1.64325,1.6433,48799999.0
2007-04-12 05:25:00,1.64306,1.64312,1.6427,1.6427,79200000.0
2007-04-12 05:26:00,1.6433,1.6434,1.64325,1.64325,127000000.0
2007-04-12 05:27:00,1.64325,1.6433,1.64325,1.6433,70500000.0
2007-04-12 05:28:00,1.6433,1.6433,1.6433,1.6433,14400000.0
2007-04-12 05:29:00,1.6433,1.6433,1.6433,1.6433,6400000.0
2007-04-12 05:30:00,1.6433,1.6433,1.64325,1.64325,24800000.0
2007-04-12 05:31:00,1.6433,1.6433,1.6433,1.6433,22400000.0
2007-04-12 05:32:00,1.6433,1.6433,1.643,1.643,270800000.0
2007-04-12 05:33:00,1.643,1.643,1.643,1.643,64000000.0
2007-04-12 05:34:00,1.643,1.64305,1.643,1.64305,78400000.0
2007-04-12 05:35:00,1.64305,1.64305,1.64305,1.64305,16000000.0
2007-04-12 05:36:00,1.643,1.64305,1.643,1.64305,100000000.0
2007-04-12 05:37:00,1.64292,1.64292,1.64261,1.64286,33600000.0
2007-04-12 05:38:00,1.64298,1.64298,1.64266,1.64278,48000000.0
2007-04-12 05:39:00,1.64305,1.64305,1.643,1.643,116000000.0
2007-04-12 05:40:00,1.64293,1.64293,1.6426,1.64285,46400000.0
2007-04-12 05:41:00,1.6431,1.6431,1.643,1.643,120000000.0
2007-04-12 05:42:00,1.643,1.643,1.643,1.643,52800000.0
2007-04-12 05:43:00,1.643,1.643,1.64295,1.643,62299999.0
2007-04-12 05:44:00,1.64273,1.64292,1.64267,1.64291,170300000.0
2007-04-12 05:45:00,1.6431,1.6431,1.643,1.6431,151999999.0
2007-04-12 05:46:00,1.6431,1.6432,1.64305,1.64305,175900001.0
2007-04-12 05:47:00,1.6431,1.64315,1.643,1.6431,326499997.0
2007-04-12 05:48:00,1.6431,1.6432,1.64305,1.64315,306699999.0
2007-04-12 05:49:00,1.6431,1.6432,1.6431,1.6432,68000000.0
2007-04-12 05:50:00,1.64284,1.64295,1.64248,1.64271,48800000.0
2007-04-12 05:51:00,1.6432,1.6432,1.6431,1.6432,127199999.0
2007-04-12 05:52:00,1.6432,1.6432,1.64315,1.64315,60400000.0
2007-04-12 05:53:00,1.64315,1.6432,1.6431,1.6431,80000000.0
2007-04-12 05:54:00,1.6431,1.6433,1.6431,1.64315,96700000.0
2007-04-12 05:55:00,1.6433,1.6433,1.64315,1.64315,195200004.0
2007-04-12 05:56:00,1.6433,1.6433,1.6431,1.64315,180300002.0
2007-04-12 05:57:00,1.6433,1.64335,1.64315,1.6433,124600004.0
2007-04-12 05:58:00,1.64325,1.6434,1.64325,1.64335,9500000.0
2007-04-12 05:59:00,1.6433,1.64335,1.6433,1.64335,4000000.0
2007-04-12 06:00:00,1.6434,1.6434,1.6432,1.64335,83000000.0
2007-04-12 06:01:00,1.6434,1.6435,1.6433,1.64335,117300000.0
2007-04-12 06:02:00,1.64335,1.6434,1.64335,1.6434,152800000.0
2007-04-12 06:03:00,1.6434,1.6434,1.6434,1.6434,35200000.0
2007-04-12 06:04:00,1.6434,1.6434,1.64315,1.6432,137600000.0
2007-04-12 06:05:00,1.6432,1.6432,1.6431,1.6431,272000000.0
2007-04-12 06:06:00,1.6431,1.6431,1.643,1.643,258399998.0
2007-04-12 06:07:00,1.643,1.643,1.643,1.643,162400000.0
2007-04-12 06:08:00,1.643,1.643,1.643,1.643,7000000.0
2007-04-12 06:09:00,1.643,1.643,1.643,1.643,116000003.0
2007-04-12 06:10:00,1.643,1.643,1.64295,1.643,77900000.0
2007-04-12 06:11:00,1.643,1.643,1.643,1.643,4800000.0
2007-04-12 06:12:00,1.643,1.643,1.64295,1.643,85400001.0
2007-04-12 06:13:00,1.64279,1.64283,1.64269,1.64272,98799998.0
2007-04-12 06:14:00,1.64295,1.64295,1.6427,1.6428,85599999.0
2007-04-12 06:15:00,1.6428,1.6428,1.6427,1.6428,51200000.0
2007-04-12 06:16:00,1.6428,1.6428,1.6427,1.6427,58399997.0
2007-04-12 06:17:00,1.6427,1.6427,1.6427,1.6427,60800001.0
2007-04-12 06:18:00,1.6427,1.6427,1.6427,1.6427,68000000.0
2007-04-12 06:19:00,1.6427,1.6427,1.6426,1.6427,278700001.0
2007-04-12 06:20:00,1.64265,1.643,1.64265,1.64295,136599998.0
2007-04-12 06:21:00,1.64295,1.643,1.6427,1.6427,404499998.0
2007-04-12 06:22:00,1.6428,1.6428,1.6428,1.6428,84300000.0
2007-04-12 06:23:00,1.64275,1.6428,1.64275,1.6428,99799999.0
2007-04-12 06:24:00,1.6428,1.643,1.6428,1.643,270199995.0
2007-04-12 06:25:00,1.643,1.643,1.64285,1.6429,83500000.0
2007-04-12 06:26:00,1.6429,1.643,1.6428,1.6429,65599999.0
2007-04-12 06:27:00,1.6429,1.643,1.6429,1.6429,211200001.0
2007-04-12 06:28:00,1.6429,1.6429,1.6429,1.6429,159999998.0
2007-04-12 06:29:00,1.6429,1.6429,1.64285,1.6429,151500000.0
2007-04-12 06:30:00,1.6429,1.6429,1.64275,1.6429,211900001.0
2007-04-12 06:31:00,1.64285,1.643,1.64275,1.6428,146300000.0
2007-04-12 06:32:00,1.6428,1.6428,1.6427,1.64275,147200000.0
2007-04-12 06:33:00,1.64275,1.64275,1.64265,1.6427,121499997.0
2007-04-12 06:34:00,1.6427,1.6427,1.64265,1.6427,152000001.0
2007-04-12 06:35:00,1.6427,1.6427,1.64265,1.64265,124700001.0
2007-04-12 06:36:00,1.64265,1.6427,1.6426,1.6426,127200000.0
2007-04-12 06:37:00,1.6426,1.64265,1.6424,1.6426,176900002.0
2007-04-12 06:38:00,1.6426,1.6426,1.64245,1.64255,182499995.0
2007-04-12 06:39:00,1.6426,1.6427,1.64255,1.6426,101900000.0
2007-04-12 06:40:00,1.64255,1.64275,1.64255,1.6427,312600000.0
2007-04-12 06:41:00,1.6427,1.64275,1.6427,1.6427,104800000.0
2007-04-12 06:42:00,1.6427,1.64275,1.64265,1.6427,118399996.0
2007-04-12 06:43:00,1.6427,1.64275,1.6424,1.6426,626000001.0
2007-04-12 06:44:00,1.6426,1.6427,1.64235,1.6424,562399995.0
2007-04-12 06:45:00,1.6424,1.6426,1.6423,1.6425,262499998.0
2007-04-12 06:46:00,1.6425,1.6425,1.64245,1.6425,139299999.0
2007-04-12 06:47:00,1.6425,1.6425,1.6423,1.6423,95300000.0
2007-04-12 06:48:00,1.6423,1.6426,1.64225,1.6425,386100003.0
2007-04-12 06:49:00,1.6425,1.6425,1.64245,1.6425,56100000.0
2007-04-12 06:50:00,1.6425,1.6425,1.6425,1.6425,86399999.0
2007-04-12 06:51:00,1.6425,1.6425,1.6425,1.6425,72000000.0
2007-04-12 06:52:00,1.64245,1.6425,1.64235,1.6425,210300001.0
2007-04-12 06:53:00,1.6425,1.6425,1.6425,1.6425,32800000.0
2007-04-12 06:54:00,1.64223,1.64229,1.64214,1.64215,44800000.0
2007-04-12 06:55:00,1.64184,1.6423,1.64184,1.6423,66300000.0
2007-04-12 06:56:00,1.6425,1.6426,1.6425,1.6425,60100000.0
2007-04-12 06:57:00,1.6424,1.6424,1.64195,1.64233,96200000.0
2007-04-12 06:58:00,1.6425,1.6425,1.64245,1.64245,157200000.0
2007-04-12 06:59:00,1.64245,1.6425,1.64245,1.6425,191699999.0
2007-04-12 07:00:00,1.64245,1.6426,1.64245,1.6426,341899998.0
2007-04-12 07:01:00,1.6426,1.6426,1.6426,1.6426,64800000.0
2007-04-12 07:02:00,1.6426,1.6427,1.6425,1.64265,266399999.0
2007-04-12 07:03:00,1.64265,1.6427,1.64265,1.6427,56000000.0
2007-04-12 07:04:00,1.6427,1.6427,1.64265,1.64265,38400000.0
2007-04-12 07:05:00,1.64265,1.64265,1.64265,1.64265,6400000.0
2007-04-12 07:06:00,1.64265,1.64265,1.6425,1.6425,152800000.0
2007-04-12 07:07:00,1.6425,1.6425,1.64245,1.6425,180200002.0
2007-04-12 07:08:00,1.64245,1.6425,1.64245,1.6425,179500001.0
2007-04-12 07:09:00,1.6425,1.6425,1.6422,1.6423,450100002.0
2007-04-12 07:10:00,1.6423,1.6423,1.6422,1.64225,245600000.0
2007-04-12 07:11:00,1.64225,1.64225,1.642,1.642,337599997.0
2007-04-12 07:12:00,1.64205,1.6421,1.642,1.64205,298400002.0
2007-04-12 07:13:00,1.64205,1.6421,1.64195,1.6421,548700002.0
2007-04-12 07:14:00,1.64205,1.6421,1.64205,1.64205,117300000.0
2007-04-12 07:15:00,1.64205,1.6421,1.64195,1.6421,266300002.0
2007-04-12 07:16:00,1.6421,1.6421,1.642,1.6421,60700000.0
2007-04-12 07:17:00,1.64205,1.6421,1.64205,1.6421,34400000.0
2007-04-12 07:18:00,1.6421,1.6422,1.642,1.642,330399999.0
2007-04-12 07:19:00,1.642,1.64205,1.6418,1.64195,319500000.0
2007-04-12 07:20:00,1.6419,1.6419,1.64185,1.6419,395999999.0
2007-04-12 07:21:00,1.642,1.642,1.64195,1.642,316899999.0
2007-04-12 07:22:00,1.642,1.6421,1.64195,1.6421,382400001.0
2007-04-12 07:23:00,1.64205,1.6423,1.642,1.642,317400002.0
2007-04-12 07:24:00,1.642,1.642,1.6419,1.64195,100400000.0
2007-04-12 07:25:00,1.64195,1.6422,1.64185,1.6419,633100001.0
2007-04-12 07:26:00,1.6419,1.6421,1.64175,1.642,693700005.0
2007-04-12 07:27:00,1.642,1.642,1.64175,1.6418,496100002.0
2007-04-12 07:28:00,1.6418,1.64195,1.6417,1.6419,541899994.0
2007-04-12 07:29:00,1.6419,1.64205,1.6419,1.642,186000000.0
2007-04-12 07:30:00,1.642,1.6421,1.6419,1.642,239800000.0
2007-04-12 07:31:00,1.642,1.6421,1.64185,1.64185,213399999.0
2007-04-12 07:32:00,1.64185,1.6419,1.64185,1.6419,177800000.0
2007-04-12 07:33:00,1.642,1.642,1.64185,1.64185,149500002.0
2007-04-12 07:34:00,1.6419,1.642,1.6419,1.642,78300000.0
2007-04-12 07:35:00,1.642,1.642,1.6419,1.6419,113600000.0
2007-04-12 07:36:00,1.6419,1.6419,1.64175,1.6418,80299999.0
2007-04-12 07:37:00,1.6418,1.6419,1.6418,1.6419,12200000.0
2007-04-12 07:38:00,1.6418,1.6419,1.6418,1.6419,83200000.0
2007-04-12 07:39:00,1.6418,1.6419,1.64175,1.6418,236999998.0
2007-04-12 07:40:00,1.6418,1.6419,1.6418,1.6418,211999999.0
2007-04-12 07:41:00,1.6418,1.6418,1.6417,1.6418,96000001.0
2007-04-12 07:42:00,1.64175,1.64175,1.64155,1.6416,153799999.0
2007-04-12 07:43:00,1.6416,1.6417,1.6416,1.6417,175200000.0
2007-04-12 07:44:00,1.6417,1.6417,1.64165,1.64165,66299999.0
2007-04-12 07:45:00,1.6417,1.6417,1.6416,1.6416,135200000.0
2007-04-12 07:46:00,1.6417,1.6417,1.6416,1.6416,112300000.0
2007-04-12 07:47:00,1.6416,1.6416,1.64155,1.6416,76499998.0
2007-04-12 07:48:00,1.6416,1.6416,1.6416,1.6416,30400000.0
2007-04-12 07:49:00,1.6416,1.6416,1.64155,1.64155,67699999.0
2007-04-12 07:50:00,1.64155,1.6417,1.64155,1.6417,138899999.0
2007-04-12 07:51:00,1.6417,1.6418,1.64165,1.64165,198899997.0
2007-04-12 07:52:00,1.64165,1.6418,1.64165,1.6418,168899998.0
2007-04-12 07:53:00,1.6418,1.6418,1.6416,1.6416,321699998.0
2007-04-12 07:54:00,1.6416,1.6417,1.64155,1.64165,287700000.0
2007-04-12 07:55:00,1.6417,1.6417,1.64155,1.6416,383399999.0
2007-04-12 07:56:00,1.6416,1.6416,1.64155,1.64155,170299999.0
2007-04-12 07:57:00,1.6416,1.6416,1.64155,1.6416,160500000.0
2007-04-12 07:58:00,1.6416,1.6416,1.64155,1.64155,67099999.0
2007-04-12 07:59:00,1.6416,1.6417,1.6416,1.6416,179600003.0
2007-04-12 08:00:00,1.6416,1.6416,1.6415,1.64155,420500000.0
2007-04-12 08:01:00,1.6416,1.6416,1.6416,1.6416,28800000.0
2007-04-12 08:02:00,1.6416,1.6416,1.64155,1.64155,85800000.0
2007-04-12 08:03:00,1.64155,1.6416,1.64155,1.6416,241800000.0
2007-04-12 08:04:00,1.6416,1.6417,1.64155,1.6417,273400000.0
2007-04-12 08:05:00,1.6417,1.6417,1.6417,1.6417,56800000.0
2007-04-12 08:06:00,1.6417,1.6417,1.64155,1.6416,223200000.0
2007-04-12 08:07:00,1.64155,1.6416,1.64155,1.6416,214200000.0
2007-04-12 08:08:00,1.6415,1.6415,1.64145,1.6415,354100000.0
2007-04-12 08:09:00,1.6415,1.6417,1.6415,1.6416,164800000.0
2007-04-12 08:10:00,1.6416,1.6417,1.6415,1.6417,272000000.0
2007-04-12 08:11:00,1.64165,1.6418,1.64155,1.6417,388700006.0
2007-04-12 08:12:00,1.6417,1.6421,1.6417,1.6421,410700000.0
2007-04-12 08:13:00,1.6421,1.6422,1.642,1.642,326100000.0
2007-04-12 08:14:00,1.64205,1.6421,1.64205,1.64205,202000000.0
2007-04-12 08:15:00,1.642,1.6422,1.64195,1.6421,243400001.0
2007-04-12 08:16:00,1.64205,1.6421,1.64205,1.64205,149600001.0
2007-04-12 08:17:00,1.6421,1.6422,1.64205,1.6421,649299991.0
2007-04-12 08:18:00,1.6421,1.6424,1.6421,1.6423,193999999.0
2007-04-12 08:19:00,1.6423,1.6424,1.6423,1.6423,70400000.0
2007-04-12 08:20:00,1.6423,1.6424,1.6421,1.6421,457799996.0
2007-04-12 08:21:00,1.642,1.642,1.642,1.642,82600000.0
2007-04-12 08:22:00,1.64205,1.6421,1.6418,1.6418,216899999.0
2007-04-12 08:23:00,1.6418,1.6419,1.6417,1.6418,104300000.0
2007-04-12 08:24:00,1.6418,1.6418,1.6417,1.6418,155400000.0
2007-04-12 08:25:00,1.6418,1.6419,1.64165,1.6417,189400001.0
2007-04-12 08:26:00,1.6417,1.6418,1.6416,1.6417,106800001.0
2007-04-12 08:27:00,1.6417,1.6417,1.64155,1.64155,101400001.0
2007-04-12 08:28:00,1.6416,1.6417,1.64155,1.6417,176500001.0
2007-04-12 08:29:00,1.6417,1.6419,1.64165,1.6419,177399999.0
2007-04-12 08:30:00,1.6419,1.6421,1.6418,1.6419,359200000.0
2007-04-12 08:31:00,1.6419,1.642,1.6419,1.6419,32800000.0
2007-04-12 08:32:00,1.642,1.642,1.64185,1.64185,194300003.0
2007-04-12 08:33:00,1.64185,1.642,1.64185,1.6419,153000000.0
2007-04-12 08:34:00,1.6419,1.6421,1.6419,1.6419,100300000.0
2007-04-12 08:35:00,1.642,1.642,1.6419,1.6419,23200000.0
2007-04-12 08:36:00,1.6419,1.6419,1.6418,1.6418,87800000.0
2007-04-12 08:37:00,1.6419,1.6419,1.64175,1.6418,228499996.0
2007-04-12 08:38:00,1.6418,1.642,1.6418,1.642,147400000.0
2007-04-12 08:39:00,1.642,1.642,1.642,1.642,184000000.0
2007-04-12 08:40:00,1.6421,1.64215,1.642,1.64215,220600000.0
2007-04-12 08:41:00,1.6422,1.6422,1.6421,1.6421,219800000.0
2007-04-12 08:42:00,1.6421,1.6421,1.6421,1.6421,98400000.0
2007-04-12 08:43:00,1.6421,1.6421,1.642,1.642,280000000.0
2007-04-12 08:44:00,1.642,1.6421,1.64195,1.6421,188500000.0
2007-04-12 08:45:00,1.6421,1.6421,1.642,1.642,184600001.0
2007-04-12 08:46:00,1.642,1.6421,1.642,1.642,186400000.0
2007-04-12 08:47:00,1.642,1.642,1.6419,1.642,199200000.0
2007-04-12 08:48:00,1.6419,1.6421,1.6419,1.642,473400000.0
2007-04-12 08:49:00,1.642,1.642,1.6418,1.6419,296400000.0
2007-04-12 08:50:00,1.64185,1.642,1.6418,1.6419,231000000.0
2007-04-12 08:51:00,1.6419,1.6419,1.6418,1.6419,160600000.0
2007-04-12 08:52:00,1.6419,1.642,1.6419,1.6419,213600000.0
2007-04-12 08:53:00,1.6419,1.642,1.6418,1.6418,166599998.0
2007-04-12 08:54:00,1.6418,1.6419,1.64155,1.64155,457899998.0
2007-04-12 08:55:00,1.6416,1.6417,1.6416,1.6417,108000000.0
2007-04-12 08:56:00,1.64175,1.6421,1.64175,1.64205,345499992.0
2007-04-12 08:57:00,1.6422,1.6423,1.6421,1.6422,172400001.0
2007-04-12 08:58:00,1.6422,1.6423,1.6422,1.6422,28000000.0
2007-04-12 08:59:00,1.6422,1.6422,1.642,1.6422,359299997.0
2007-04-12 09:00:00,1.6423,1.6423,1.64215,1.6423,580199996.0
2007-04-12 09:01:00,1.6422,1.6423,1.64215,1.6422,374199992.0
2007-04-12 09:02:00,1.6422,1.6422,1.6421,1.6421,148000000.0
2007-04-12 09:03:00,1.6421,1.6422,1.6421,1.6422,267200000.0
2007-04-12 09:04:00,1.6422,1.6422,1.642,1.64205,548299997.0
2007-04-12 09:05:00,1.642,1.64205,1.64185,1.6419,237800000.0
2007-04-12 09:06:00,1.6419,1.6419,1.64185,1.6419,53600000.0
2007-04-12 09:07:00,1.6419,1.6419,1.6419,1.6419,12800000.0
2007-04-12 09:08:00,1.6419,1.6419,1.64185,1.64185,65699998.0
2007-04-12 09:09:00,1.6419,1.6419,1.64185,1.64185,41400001.0
2007-04-12 09:10:00,1.64185,1.6419,1.6418,1.6419,83599999.0
2007-04-12 09:11:00,1.64195,1.642,1.6419,1.6419,143600000.0
2007-04-12 09:12:00,1.6419,1.642,1.6419,1.642,236800000.0
2007-04-12 09:13:00,1.6419,1.642,1.6419,1.642,113000000.0
2007-04-12 09:14:00,1.642,1.6421,1.642,1.642,166000000.0
2007-04-12 09:15:00,1.642,1.642,1.64195,1.642,69400000.0
2007-04-12 09:16:00,1.642,1.6421,1.64195,1.6421,409099999.0
2007-04-12 09:17:00,1.6421,1.6421,1.6419,1.642,242199999.0
2007-04-12 09:18:00,1.642,1.6421,1.6419,1.642,145399998.0
2007-04-12 09:19:00,1.6419,1.642,1.64185,1.6419,422499992.0
2007-04-12 09:20:00,1.64195,1.642,1.64185,1.642,46900001.0
2007-04-12 09:21:00,1.6421,1.6422,1.6421,1.6422,106400000.0
2007-04-12 09:22:00,1.6422,1.6423,1.64215,1.6423,472300010.0
2007-04-12 09:23:00,1.6423,1.6423,1.6422,1.6423,272299998.0
2007-04-12 09:24:00,1.6423,1.6424,1.6422,1.6424,116800000.0
2007-04-12 09:25:00,1.6424,1.6424,1.64215,1.64215,253899998.0
2007-04-12 09:26:00,1.64215,1.6422,1.64205,1.6422,391700000.0
2007-04-12 09:27:00,1.6422,1.6422,1.642,1.642,687899994.0
2007-04-12 09:28:00,1.642,1.6421,1.6419,1.64195,239700000.0
2007-04-12 09:29:00,1.642,1.642,1.6419,1.6419,95200000.0
2007-04-12 09:30:00,1.6419,1.642,1.6419,1.64195,75200000.0
2007-04-12 09:31:00,1.642,1.64205,1.6419,1.642,248800003.0
2007-04-12 09:32:00,1.642,1.6421,1.6419,1.6419,263699996.0
2007-04-12 09:33:00,1.6419,1.6419,1.6419,1.6419,46400000.0
2007-04-12 09:34:00,1.6419,1.642,1.6419,1.642,86400000.0
2007-04-12 09:35:00,1.642,1.642,1.642,1.642,60000000.0
2007-04-12 09:36:00,1.642,1.642,1.6419,1.6419,64600000.0
2007-04-12 09:37:00,1.6419,1.642,1.64185,1.64185,122599996.0
2007-04-12 09:38:00,1.6419,1.642,1.64185,1.6419,107999998.0
2007-04-12 09:39:00,1.6419,1.64195,1.6419,1.6419,90300000.0
2007-04-12 09:40:00,1.6419,1.6419,1.64175,1.6418,644899989.0
2007-04-12 09:41:00,1.64175,1.6419,1.64175,1.6419,194500003.0
2007-04-12 09:42:00,1.6418,1.6418,1.6415,1.6417,363200000.0
2007-04-12 09:43:00,1.6417,1.6417,1.6415,1.6415,201200003.0
2007-04-12 09:44:00,1.6415,1.6415,1.6414,1.6415,505000004.0
2007-04-12 09:45:00,1.6414,1.6416,1.6414,1.6416,349400000.0
2007-04-12 09:46:00,1.6416,1.6416,1.6414,1.6414,298200000.0
2007-04-12 09:47:00,1.6414,1.6416,1.6414,1.6414,359899999.0
2007-04-12 09:48:00,1.6414,1.6416,1.6414,1.6415,604299992.0
2007-04-12 09:49:00,1.64145,1.6415,1.64135,1.64135,596899995.0
2007-04-12 09:50:00,1.6414,1.6416,1.64135,1.64145,911099997.0
2007-04-12 09:51:00,1.64145,1.6415,1.6414,1.6414,241399999.0
2007-04-12 09:52:00,1.64135,1.6415,1.64135,1.64135,375300001.0
2007-04-12 09:53:00,1.64135,1.6415,1.6413,1.64145,488600001.0
2007-04-12 09:54:00,1.6414,1.6415,1.64115,1.64125,365699999.0
2007-04-12 09:55:00,1.64125,1.6413,1.64115,1.6413,297100005.0
2007-04-12 09:56:00,1.6413,1.6413,1.6412,1.6413,129200000.0
2007-04-12 09:57:00,1.6413,1.6413,1.6413,1.6413,128000000.0
2007-04-12 09:58:00,1.6413,1.6413,1.64105,1.6411,517000004.0
2007-04-12 09:59:00,1.6411,1.6412,1.64095,1.6412,1048599985.0
2007-04-12 10:00:00,1.64125,1.6414,1.64125,1.6413,647399997.0
2007-04-12 10:01:00,1.6413,1.6414,1.6413,1.6414,178399997.0
2007-04-12 10:02:00,1.64135,1.6416,1.64135,1.64155,365800007.0
2007-04-12 10:03:00,1.6416,1.6418,1.64155,1.6417,230099997.0
2007-04-12 10:04:00,1.6417,1.6417,1.64155,1.64155,290100001.0
2007-04-12 10:05:00,1.6417,1.6417,1.6416,1.6416,266600002.0
2007-04-12 10:06:00,1.6417,1.6417,1.64145,1.6416,625700005.0
2007-04-12 10:07:00,1.6416,1.6416,1.6415,1.6416,206499998.0
2007-04-12 10:08:00,1.64155,1.6416,1.6415,1.6415,367400000.0
2007-04-12 10:09:00,1.6415,1.6415,1.64135,1.64145,355499998.0
2007-04-12 10:10:00,1.6415,1.6415,1.64135,1.6415,393700005.0
2007-04-12 10:11:00,1.6415,1.6415,1.6415,1.6415,8000000.0
2007-04-12 10:12:00,1.6415,1.6415,1.6414,1.6415,270199997.0
2007-04-12 10:13:00,1.6415,1.6415,1.6414,1.6414,311399999.0
2007-04-12 10:14:00,1.6414,1.6415,1.64135,1.6414,348999996.0
2007-04-12 10:15:00,1.64135,1.6414,1.64135,1.6414,69000000.0
2007-04-12 10:16:00,1.6414,1.6415,1.6413,1.6413,465600000.0
2007-04-12 10:17:00,1.6413,1.6414,1.64125,1.6414,684000018.0
2007-04-12 10:18:00,1.6413,1.6415,1.64125,1.6414,926500017.0
2007-04-12 10:19:00,1.64135,1.64145,1.6413,1.6413,403800000.0
2007-04-12 10:20:00,1.6413,1.6414,1.64125,1.6413,369499998.0
2007-04-12 10:21:00,1.64125,1.6414,1.64125,1.6414,300499995.0
2007-04-12 10:22:00,1.6413,1.6413,1.64125,1.64125,162299998.0
2007-04-12 10:23:00,1.6413,1.6414,1.64125,1.6414,486499994.0
2007-04-12 10:24:00,1.6414,1.6414,1.6414,1.6414,33600000.0
2007-04-12 10:25:00,1.6415,1.6415,1.6414,1.6414,419500001.0
2007-04-12 10:26:00,1.6414,1.6414,1.6414,1.6414,88000000.0
2007-04-12 10:27:00,1.6414,1.6414,1.6414,1.6414,140000000.0
2007-04-12 10:28:00,1.6415,1.6415,1.64145,1.64145,107900000.0
2007-04-12 10:29:00,1.6415,1.6415,1.6415,1.6415,68800000.0
2007-04-12 10:30:00,1.6415,1.6416,1.6414,1.6414,296700000.0
2007-04-12 10:31:00,1.6414,1.6414,1.64125,1.6414,362600000.0
2007-04-12 10:32:00,1.6414,1.6414,1.6414,1.6414,343200000.0
2007-04-12 10:33:00,1.6414,1.6414,1.6414,1.6414,40000000.0
2007-04-12 10:34:00,1.6415,1.6415,1.6414,1.6414,163200000.0
2007-04-12 10:35:00,1.6414,1.6415,1.6414,1.6415,92800000.0
2007-04-12 10:36:00,1.6415,1.6415,1.6414,1.6414,322399999.0
2007-04-12 10:37:00,1.6414,1.6414,1.64135,1.6414,196300000.0
2007-04-12 10:38:00,1.64135,1.6414,1.64135,1.64135,406700000.0
2007-04-12 10:39:00,1.64135,1.6414,1.64135,1.6414,39100000.0
2007-04-12 10:40:00,1.6414,1.6415,1.6414,1.6415,165600000.0
2007-04-12 10:41:00,1.6415,1.6415,1.6415,1.6415,108800000.0
2007-04-12 10:42:00,1.6415,1.6415,1.6414,1.6414,72000000.0
2007-04-12 10:43:00,1.6414,1.6415,1.64135,1.6415,570399989.0
2007-04-12 10:44:00,1.6415,1.6416,1.6415,1.6415,109600000.0
2007-04-12 10:45:00,1.6415,1.6416,1.64145,1.64145,128599998.0
2007-04-12 10:46:00,1.64145,1.6416,1.64145,1.64145,585799989.0
2007-04-12 10:47:00,1.6415,1.6415,1.64135,1.6414,184199998.0
2007-04-12 10:48:00,1.64135,1.6414,1.6412,1.6412,542399998.0
2007-04-12 10:49:00,1.6412,1.6413,1.64105,1.64125,1081399995.0
2007-04-12 10:50:00,1.64125,1.6414,1.64125,1.6414,688899998.0
2007-04-12 10:51:00,1.6414,1.6415,1.6413,1.6413,308000000.0
2007-04-12 10:52:00,1.6413,1.6415,1.6413,1.6414,266400000.0
2007-04-12 10:53:00,1.6413,1.6414,1.64125,1.64125,1144199990.0
2007-04-12 10:54:00,1.64125,1.6413,1.64125,1.6413,365399992.0
2007-04-12 10:55:00,1.6414,1.6415,1.6414,1.6414,51250000.0
2007-04-12 10:56:00,1.6414,1.6414,1.64135,1.6414,117500002.0
2007-04-12 10:57:00,1.6414,1.6415,1.6414,1.6415,122400000.0
2007-04-12 10:58:00,1.6415,1.6417,1.6414,1.6416,356550001.0
2007-04-12 10:59:00,1.6416,1.6417,1.64145,1.64145,361000000.0
2007-04-12 11:00:00,1.6414,1.6415,1.6414,1.6415,228999998.0
2007-04-12 11:01:00,1.6415,1.6417,1.64135,1.6417,223399998.0
2007-04-12 11:02:00,1.64165,1.6417,1.6415,1.6415,326000002.0
2007-04-12 11:03:00,1.6415,1.6416,1.6415,1.6416,82000001.0
2007-04-12 11:04:00,1.6416,1.6416,1.6416,1.6416,55200000.0
2007-04-12 11:05:00,1.6416,1.6416,1.6415,1.6415,223599998.0
2007-04-12 11:06:00,1.6415,1.6415,1.6413,1.6415,330800000.0
2007-04-12 11:07:00,1.6415,1.6415,1.64145,1.64145,94700000.0
2007-04-12 11:08:00,1.64145,1.6415,1.6413,1.6414,243599999.0
2007-04-12 11:09:00,1.6414,1.6414,1.6413,1.6413,293200000.0
2007-04-12 11:10:00,1.6413,1.6414,1.64115,1.64115,557499999.0
2007-04-12 11:11:00,1.6411,1.6413,1.64105,1.6413,139500000.0
2007-04-12 11:12:00,1.6413,1.6414,1.64125,1.6414,155600000.0
2007-04-12 11:13:00,1.6414,1.6416,1.64135,1.6414,339700000.0
2007-04-12 11:14:00,1.6414,1.6415,1.64135,1.6414,535900003.0
2007-04-12 11:15:00,1.6414,1.6415,1.64135,1.6414,504900000.0
2007-04-12 11:16:00,1.6415,1.6416,1.6414,1.6415,139200000.0
2007-04-12 11:17:00,1.6416,1.6416,1.6414,1.6415,92800000.0
2007-04-12 11:18:00,1.6415,1.6415,1.6414,1.6415,155200001.0
2007-04-12 11:19:00,1.6415,1.6416,1.6415,1.6416,129600000.0
2007-04-12 11:20:00,1.6416,1.6416,1.6414,1.6415,119200000.0
2007-04-12 11:21:00,1.6415,1.6415,1.64145,1.6415,46800000.0
2007-04-12 11:22:00,1.6415,1.6415,1.64135,1.64135,139599999.0
2007-04-12 11:23:00,1.6414,1.6415,1.64135,1.6414,96500000.0
2007-04-12 11:24:00,1.64135,1.6415,1.64135,1.64135,124600000.0
2007-04-12 11:25:00,1.64135,1.6415,1.64135,1.6415,98200000.0
2007-04-12 11:26:00,1.6414,1.6415,1.6414,1.6415,161599998.0
2007-04-12 11:27:00,1.6415,1.6415,1.6414,1.6414,29599999.0
2007-04-12 11:28:00,1.6415,1.6415,1.64135,1.64135,47400000.0
2007-04-12 11:29:00,1.6414,1.6414,1.6413,1.6413,56300000.0
2007-04-12 11:30:00,1.6413,1.6414,1.6413,1.6414,151200000.0
2007-04-12 11:31:00,1.6414,1.6415,1.64135,1.6414,153899998.0
2007-04-12 11:32:00,1.6414,1.6414,1.64135,1.6414,88400000.0
2007-04-12 11:33:00,1.6414,1.6414,1.6413,1.6413,216200000.0
2007-04-12 11:34:00,1.6413,1.6413,1.6412,1.6413,175999998.0
2007-04-12 11:35:00,1.6412,1.6413,1.641,1.6411,457200001.0
2007-04-12 11:36:00,1.6412,1.6412,1.6411,1.6412,178399999.0
2007-04-12 11:37:00,1.6411,1.6412,1.6411,1.6412,108200000.0
2007-04-12 11:38:00,1.6412,1.6412,1.6412,1.6412,32000000.0
2007-04-12 11:39:00,1.6412,1.6412,1.6411,1.6411,44300000.0
2007-04-12 11:40:00,1.6412,1.6412,1.64105,1.6411,317700000.0
2007-04-12 11:41:00,1.64105,1.6412,1.64105,1.6411,530000004.0
2007-04-12 11:42:00,1.6411,1.6412,1.641,1.6411,343800000.0
2007-04-12 11:43:00,1.641,1.6411,1.64095,1.64105,519899997.0
2007-04-12 11:44:00,1.6411,1.6411,1.6409,1.64095,184500002.0
2007-04-12 11:45:00,1.641,1.6411,1.64085,1.64085,653600002.0
2007-04-12 11:46:00,1.6409,1.641,1.6408,1.641,125600000.0
2007-04-12 11:47:00,1.641,1.641,1.6408,1.6409,398499994.0
2007-04-12 11:48:00,1.6409,1.64095,1.64075,1.64085,404199996.0
2007-04-12 11:49:00,1.64075,1.6409,1.6407,1.6407,300800001.0
2007-04-12 11:50:00,1.6408,1.6408,1.64075,1.6408,79600000.0
2007-04-12 11:51:00,1.6408,1.6408,1.6407,1.6408,109900000.0
2007-04-12 11:52:00,1.6408,1.6409,1.6407,1.6409,238400001.0
2007-04-12 11:53:00,1.6409,1.641,1.6409,1.6409,216899998.0
2007-04-12 11:54:00,1.6409,1.6412,1.6409,1.641,481999999.0
2007-04-12 11:55:00,1.64095,1.6411,1.64095,1.641,719300001.0
2007-04-12 11:56:00,1.641,1.6411,1.641,1.6411,69600000.0
2007-04-12 11:57:00,1.6411,1.6411,1.6409,1.641,540200011.0
2007-04-12 11:58:00,1.641,1.641,1.64095,1.641,204000000.0
2007-04-12 11:59:00,1.64095,1.641,1.64085,1.641,87100003.0
2007-04-12 12:00:00,1.64095,1.641,1.6409,1.641,31800000.0
2007-04-12 12:01:00,1.6409,1.641,1.64085,1.6409,161800001.0
2007-04-12 12:02:00,1.6409,1.641,1.6409,1.6409,74800000.0
2007-04-12 12:03:00,1.6409,1.6409,1.6409,1.6409,13600000.0
2007-04-12 12:04:00,1.6409,1.641,1.64085,1.641,379700005.0
2007-04-12 12:05:00,1.641,1.641,1.641,1.641,47200000.0
2007-04-12 12:06:00,1.641,1.641,1.641,1.641,109600000.0
2007-04-12 12:07:00,1.641,1.641,1.6409,1.641,162400001.0
2007-04-12 12:08:00,1.64095,1.641,1.64095,1.641,88700000.0
2007-04-12 12:09:00,1.641,1.641,1.6409,1.641,103400000.0
2007-04-12 12:10:00,1.641,1.641,1.6408,1.6409,274400001.0
2007-04-12 12:11:00,1.6409,1.6409,1.64085,1.6409,111600000.0
2007-04-12 12:12:00,1.6409,1.64095,1.6409,1.6409,84900000.0
2007-04-12 12:13:00,1.6409,1.641,1.64085,1.6409,116500000.0
2007-04-12 12:14:00,1.6409,1.6409,1.6409,1.6409,80000000.0
2007-04-12 12:15:00,1.6409,1.641,1.6408,1.6409,187799999.0
2007-04-12 12:16:00,1.641,1.641,1.6409,1.6409,184800000.0
2007-04-12 12:17:00,1.6409,1.6409,1.64085,1.64085,124200000.0
2007-04-12 12:18:00,1.6409,1.6409,1.64085,1.6409,130900000.0
2007-04-12 12:19:00,1.6409,1.6409,1.6408,1.6409,47200000.0
2007-04-12 12:20:00,1.641,1.641,1.64085,1.6409,326000001.0
2007-04-12 12:21:00,1.6409,1.6409,1.6409,1.6409,11200000.0
2007-04-12 12:22:00,1.6409,1.6409,1.64085,1.64085,47900000.0
2007-04-12 12:23:00,1.6409,1.6409,1.6409,1.6409,7200000.0
2007-04-12 12:24:00,1.6409,1.6409,1.6409,1.6409,35200000.0
2007-04-12 12:25:00,1.6409,1.6409,1.6409,1.6409,11200000.0
2007-04-12 12:26:00,1.6408,1.6409,1.6408,1.6408,159199997.0
2007-04-12 12:27:00,1.6408,1.6409,1.6408,1.64085,142200000.0
2007-04-12 12:28:00,1.64058,1.6407,1.64015,1.64035,104000000.0
2007-04-12 12:29:00,1.6409,1.6409,1.64085,1.64085,179800000.0
2007-04-12 12:30:00,1.64088,1.64088,1.64013,1.64018,373899997.0
2007-04-12 12:31:00,1.6409,1.6409,1.6408,1.6409,168599999.0
2007-04-12 12:32:00,1.6409,1.6409,1.64075,1.6408,550199992.0
2007-04-12 12:33:00,1.6408,1.6408,1.64075,1.6408,241300002.0
2007-04-12 12:34:00,1.6408,1.6408,1.6408,1.6408,72800000.0
2007-04-12 12:35:00,1.6408,1.6408,1.6408,1.6408,146400000.0
2007-04-12 12:36:00,1.6408,1.6409,1.6408,1.6408,120800000.0
2007-04-12 12:37:00,1.6408,1.6408,1.6408,1.6408,130400000.0
2007-04-12 12:38:00,1.6408,1.6408,1.6408,1.6408,45200000.0
2007-04-12 12:39:00,1.6408,1.6408,1.64065,1.6407,473999998.0
2007-04-12 12:40:00,1.6407,1.6409,1.6407,1.6408,203199998.0
2007-04-12 12:41:00,1.6408,1.6409,1.64075,1.6408,354699999.0
2007-04-12 12:42:00,1.64075,1.6408,1.64075,1.6408,356900010.0
2007-04-12 12:43:00,1.6408,1.6408,1.6408,1.6408,29500000.0
2007-04-12 12:44:00,1.6408,1.6408,1.6408,1.6408,72000000.0
2007-04-12 12:45:00,1.6408,1.6408,1.64075,1.6408,326100000.0
2007-04-12 12:46:00,1.64075,1.6408,1.6407,1.6408,263199999.0
2007-04-12 12:47:00,1.6408,1.6409,1.64075,1.64085,301199999.0
2007-04-12 12:48:00,1.64085,1.6409,1.64075,1.6408,463800007.0
2007-04-12 12:49:00,1.6408,1.6409,1.6408,1.6409,396000000.0
2007-04-12 12:50:00,1.6409,1.6409,1.64075,1.6408,263300000.0
2007-04-12 12:51:00,1.6409,1.6409,1.64075,1.64075,585699996.0
2007-04-12 12:52:00,1.6408,1.6408,1.6408,1.6408,92000000.0
2007-04-12 12:53:00,1.6408,1.6408,1.64075,1.6408,343000000.0
2007-04-12 12:54:00,1.64075,1.6408,1.64065,1.6407,575500012.0
2007-04-12 12:55:00,1.6408,1.6409,1.6407,1.64075,204900000.0
2007-04-12 12:56:00,1.6408,1.6408,1.64065,1.6408,565100005.0
2007-04-12 12:57:00,1.6408,1.6408,1.6407,1.6407,338899996.0
2007-04-12 12:58:00,1.6407,1.6407,1.6407,1.6407,22400000.0
2007-04-12 12:59:00,1.6407,1.6409,1.6407,1.6408,307100000.0
2007-04-12 13:00:00,1.6408,1.6408,1.6407,1.6407,63200000.0
2007-04-12 13:01:00,1.64065,1.6408,1.64065,1.6408,150100000.0
2007-04-12 13:02:00,1.6408,1.6408,1.6407,1.64075,130699999.0
2007-04-12 13:03:00,1.64075,1.6408,1.6407,1.6408,163100000.0
2007-04-12 13:04:00,1.6408,1.6408,1.6408,1.6408,17600000.0
2007-04-12 13:05:00,1.6408,1.6408,1.6408,1.6408,52800000.0
2007-04-12 13:06:00,1.6408,1.6408,1.6408,1.6408,98400000.0
2007-04-12 13:07:00,1.6408,1.6409,1.6407,1.6407,267799998.0
2007-04-12 13:08:00,1.6407,1.6407,1.6407,1.6407,30400000.0
2007-04-12 13:09:00,1.6407,1.6407,1.6407,1.6407,42400000.0
2007-04-12 13:10:00,1.6407,1.6408,1.6407,1.6407,138800000.0
2007-04-12 13:11:00,1.6407,1.6409,1.6407,1.6408,129600000.0
2007-04-12 13:12:00,1.6408,1.6409,1.64075,1.6408,555700006.0
2007-04-12 13:13:00,1.6408,1.6409,1.6408,1.6408,197999999.0
2007-04-12 13:14:00,1.6408,1.6408,1.6408,1.6408,16800000.0
2007-04-12 13:15:00,1.64075,1.6408,1.64075,1.64075,711300001.0
2007-04-12 13:16:00,1.64075,1.6409,1.64065,1.64085,263100002.0
2007-04-12 13:17:00,1.6409,1.6409,1.6409,1.6409,37400000.0
2007-04-12 13:18:00,1.6409,1.6409,1.64085,1.64085,35900000.0
2007-04-12 13:19:00,1.6409,1.6409,1.6408,1.6408,184400001.0
2007-04-12 13:20:00,1.6409,1.6409,1.64075,1.6408,195199999.0
2007-04-12 13:21:00,1.6407,1.6408,1.6407,1.6408,137599999.0
2007-04-12 13:22:00,1.6408,1.6408,1.6408,1.6408,6400000.0
2007-04-12 13:23:00,1.6408,1.6408,1.6408,1.6408,19200000.0
2007-04-12 13:24:00,1.6407,1.6408,1.64065,1.64065,460699995.0
2007-04-12 13:25:00,1.6407,1.6407,1.6407,1.6407,56800000.0
2007-04-12 13:26:00,1.6407,1.6407,1.64065,1.6407,218200000.0
2007-04-12 13:27:00,1.6407,1.6408,1.6407,1.64075,218500000.0
2007-04-12 13:28:00,1.64016,1.64094,1.63994,1.6406,157800002.0
2007-04-12 13:29:00,1.6408,1.6408,1.6408,1.6408,5600000.0
2007-04-12 13:30:00,1.6408,1.6408,1.6406,1.6407,223999999.0
2007-04-12 13:31:00,1.6406,1.6406,1.64055,1.64055,424500009.0
2007-04-12 13:32:00,1.6406,1.6408,1.6406,1.64075,564000002.0
2007-04-12 13:33:00,1.6408,1.6408,1.6407,1.6407,327099998.0
2007-04-12 13:34:00,1.6407,1.6408,1.6407,1.64075,205500000.0
2007-04-12 13:35:00,1.6408,1.6408,1.6407,1.6408,213100000.0
2007-04-12 13:36:00,1.64075,1.6408,1.6407,1.6408,221800000.0
2007-04-12 13:37:00,1.6408,1.6409,1.64075,1.6409,206200000.0
2007-04-12 13:38:00,1.64085,1.64095,1.6408,1.6408,348200000.0
2007-04-12 13:39:00,1.6408,1.6409,1.6408,1.6409,144100000.0
2007-04-12 13:40:00,1.6409,1.6409,1.64075,1.6408,921399998.0
2007-04-12 13:41:00,1.6408,1.6409,1.64075,1.64085,290199998.0
2007-04-12 13:42:00,1.6409,1.6409,1.64075,1.6408,209299994.0
2007-04-12 13:43:00,1.64075,1.6409,1.64075,1.6409,264000001.0
2007-04-12 13:44:00,1.6409,1.64105,1.6409,1.6409,204100000.0
2007-04-12 13:45:00,1.641,1.64105,1.6409,1.641,270200002.0
2007-04-12 13:46:00,1.641,1.641,1.6409,1.6409,137700000.0
2007-04-12 13:47:00,1.6409,1.641,1.6408,1.6409,483199998.0
2007-04-12 13:48:00,1.6409,1.6409,1.6408,1.6408,110200000.0
2007-04-12 13:49:00,1.6408,1.6409,1.6406,1.6407,514299993.0
2007-04-12 13:50:00,1.6406,1.6408,1.64055,1.6407,628499994.0
2007-04-12 13:51:00,1.6407,1.6407,1.6405,1.6406,178400000.0
2007-04-12 13:52:00,1.6406,1.6406,1.64045,1.6405,258099992.0
2007-04-12 13:53:00,1.6406,1.6407,1.6405,1.6405,245600001.0
2007-04-12 13:54:00,1.6405,1.6406,1.6405,1.6406,310200000.0
2007-04-12 13:55:00,1.6406,1.6407,1.6406,1.6406,179500000.0
2007-04-12 13:56:00,1.6406,1.6406,1.64045,1.6405,440299998.0
2007-04-12 13:57:00,1.6405,1.6406,1.64045,1.6406,188200000.0
2007-04-12 13:58:00,1.6406,1.6407,1.6406,1.6407,151200000.0
2007-04-12 13:59:00,1.6407,1.6408,1.64065,1.6407,495100001.0
2007-04-12 14:00:00,1.6407,1.6407,1.64055,1.6406,293900001.0
2007-04-12 14:01:00,1.6406,1.6406,1.64035,1.64035,248499998.0
2007-04-12 14:02:00,1.6404,1.6405,1.64035,1.64035,210400001.0
2007-04-12 14:03:00,1.6404,1.6406,1.6404,1.6405,188700001.0
2007-04-12 14:04:00,1.6405,1.6405,1.6404,1.6404,227499999.0
2007-04-12 14:05:00,1.6404,1.6405,1.6404,1.6405,140300000.0
2007-04-12 14:06:00,1.6405,1.6405,1.6404,1.6404,134400000.0
2007-04-12 14:07:00,1.6404,1.6404,1.6404,1.6404,82400000.0
2007-04-12 14:08:00,1.6404,1.6405,1.64035,1.6404,232399998.0
2007-04-12 14:09:00,1.6404,1.6405,1.6404,1.64045,74400000.0
2007-04-12 14:10:00,1.6405,1.6405,1.6404,1.6405,175299999.0
2007-04-12 14:11:00,1.6405,1.6405,1.64045,1.64045,69600000.0
2007-04-12 14:12:00,1.6405,1.6405,1.64045,1.6405,83100000.0
2007-04-12 14:13:00,1.6405,1.6405,1.6404,1.6405,100800000.0
2007-04-12 14:14:00,1.6405,1.6406,1.64045,1.6406,763599995.0
2007-04-12 14:15:00,1.6405,1.6408,1.6404,1.64065,642800000.0
2007-04-12 14:16:00,1.64065,1.6407,1.64055,1.64055,341200001.0
2007-04-12 14:17:00,1.6407,1.64075,1.64055,1.6406,483099998.0
2007-04-12 14:18:00,1.6406,1.6407,1.64055,1.6407,289099999.0
2007-04-12 14:19:00,1.6407,1.6408,1.64065,1.6408,97600000.0
2007-04-12 14:20:00,1.6408,1.6409,1.64075,1.6408,431299999.0
2007-04-12 14:21:00,1.6408,1.6408,1.64075,1.64075,216299998.0
2007-04-12 14:22:00,1.6408,1.6408,1.6406,1.6406,596599999.0
2007-04-12 14:23:00,1.6406,1.6407,1.64055,1.6407,518200007.0
2007-04-12 14:24:00,1.6407,1.6407,1.6406,1.6406,160099998.0
2007-04-12 14:25:00,1.6406,1.6406,1.64055,1.6406,146000000.0
2007-04-12 14:26:00,1.6406,1.6408,1.6406,1.64075,94600000.0
2007-04-12 14:27:00,1.64075,1.6408,1.64075,1.6408,127200000.0
2007-04-12 14:28:00,1.6408,1.6408,1.64055,1.6406,645699999.0
2007-04-12 14:29:00,1.6407,1.6407,1.6405,1.64055,337000000.0
2007-04-12 14:30:00,1.6405,1.6407,1.6405,1.6407,241900000.0
2007-04-12 14:31:00,1.6407,1.6407,1.64035,1.64035,614799997.0
2007-04-12 14:32:00,1.6404,1.6404,1.6403,1.64035,409699998.0
2007-04-12 14:33:00,1.64035,1.6404,1.64025,1.6404,680899997.0
2007-04-12 14:34:00,1.64035,1.6405,1.64035,1.6405,143000001.0
2007-04-12 14:35:00,1.64045,1.6406,1.64025,1.6406,544300001.0
2007-04-12 14:36:00,1.6406,1.6406,1.6402,1.6403,833400001.0
2007-04-12 14:37:00,1.6403,1.6404,1.6403,1.64035,414300001.0
2007-04-12 14:38:00,1.6403,1.6404,1.6401,1.64025,1257400000.0
2007-04-12 14:39:00,1.6403,1.6404,1.6401,1.6404,927800001.0
2007-04-12 14:40:00,1.6404,1.6404,1.6403,1.6403,137200000.0
2007-04-12 14:41:00,1.6403,1.6403,1.64015,1.6402,208200000.0
2007-04-12 14:42:00,1.6402,1.6403,1.64015,1.6402,465599998.0
2007-04-12 14:43:00,1.6402,1.6402,1.63995,1.64,644799998.0
2007-04-12 14:44:00,1.63995,1.64,1.63985,1.6399,1896600011.0
2007-04-12 14:45:00,1.6399,1.64,1.6397,1.64,667999994.0
2007-04-12 14:46:00,1.64,1.64,1.63985,1.63985,709400003.0
2007-04-12 14:47:00,1.63985,1.6399,1.63975,1.63975,976400008.0
2007-04-12 14:48:00,1.6398,1.6399,1.63975,1.6399,273299999.0
2007-04-12 14:49:00,1.6399,1.6399,1.63975,1.6399,493099997.0
2007-04-12 14:50:00,1.6399,1.6399,1.6396,1.6397,996300004.0
2007-04-12 14:51:00,1.6397,1.6397,1.6395,1.6396,1136999998.0
2007-04-12 14:52:00,1.6396,1.6397,1.63955,1.63965,669100004.0
2007-04-12 14:53:00,1.63965,1.6397,1.6396,1.6396,325700002.0
2007-04-12 14:54:00,1.6396,1.6397,1.63955,1.63955,204000001.0
2007-04-12 14:55:00,1.6396,1.6397,1.63945,1.63965,1218200010.0
2007-04-12 14:56:00,1.63965,1.6398,1.63965,1.6397,378200001.0
2007-04-12 14:57:00,1.6397,1.6397,1.63965,1.6397,673600001.0
2007-04-12 14:58:00,1.63965,1.6398,1.63965,1.6397,724099996.0
2007-04-12 14:59:00,1.6397,1.6397,1.6395,1.6396,523900000.0
2007-04-12 15:00:00,1.6396,1.6396,1.63945,1.6395,565200003.0
2007-04-12 15:01:00,1.6395,1.6395,1.63935,1.6395,273000001.0
2007-04-12 15:02:00,1.6395,1.6396,1.6395,1.6396,334600000.0
2007-04-12 15:03:00,1.6396,1.6397,1.6395,1.6397,122700000.0
2007-04-12 15:04:00,1.6396,1.63965,1.6395,1.6395,325300001.0
2007-04-12 15:05:00,1.6395,1.6395,1.63925,1.6394,569099994.0
2007-04-12 15:06:00,1.6393,1.6395,1.63915,1.6395,981300005.0
2007-04-12 15:07:00,1.63945,1.6395,1.63935,1.6395,919799999.0
2007-04-12 15:08:00,1.6395,1.6396,1.6395,1.63955,170900000.0
2007-04-12 15:09:00,1.6396,1.6396,1.6393,1.6393,948799996.0
2007-04-12 15:10:00,1.6393,1.6394,1.6393,1.63935,465300000.0
2007-04-12 15:11:00,1.63935,1.6395,1.63935,1.6395,327499999.0
2007-04-12 15:12:00,1.6395,1.6395,1.63935,1.6394,609199995.0
2007-04-12 15:13:00,1.6394,1.6396,1.6394,1.6396,325899999.0
2007-04-12 15:14:00,1.6396,1.6396,1.6394,1.6394,482000001.0
2007-04-12 15:15:00,1.6394,1.6396,1.6393,1.6394,447299999.0
2007-04-12 15:16:00,1.6395,1.6395,1.6394,1.6394,146500000.0
2007-04-12 15:17:00,1.6395,1.6395,1.6393,1.6394,233000003.0
2007-04-12 15:18:00,1.63935,1.6394,1.63935,1.6394,143400000.0
2007-04-12 15:19:00,1.6394,1.6394,1.63925,1.6393,1185900002.0
2007-04-12 15:20:00,1.6393,1.6393,1.6392,1.6393,441200003.0
2007-04-12 15:21:00,1.6393,1.6394,1.6393,1.6394,309199999.0
2007-04-12 15:22:00,1.63935,1.6394,1.6393,1.6394,168899999.0
2007-04-12 15:23:00,1.63935,1.6394,1.63925,1.6393,238600001.0
2007-04-12 15:24:00,1.6393,1.6393,1.6393,1.6393,22400000.0
2007-04-12 15:25:00,1.6393,1.6393,1.63915,1.6392,332299998.0
2007-04-12 15:26:00,1.6392,1.6393,1.63915,1.6393,455599998.0
2007-04-12 15:27:00,1.6393,1.6394,1.6393,1.6394,155399999.0
2007-04-12 15:28:00,1.63925,1.6393,1.63915,1.6392,257400002.0
2007-04-12 15:29:00,1.6392,1.6392,1.6391,1.6392,592600003.0
2007-04-12 15:30:00,1.6392,1.6393,1.6391,1.6392,175299995.0
2007-04-12 15:31:00,1.6393,1.6396,1.6393,1.6396,247799998.0
2007-04-12 15:32:00,1.6396,1.6397,1.6392,1.6393,273099998.0
2007-04-12 15:33:00,1.6393,1.6394,1.63925,1.6393,85299999.0
2007-04-12 15:34:00,1.63925,1.6395,1.63865,1.6393,388099997.0
2007-04-12 15:35:00,1.6393,1.6393,1.6391,1.6393,267300000.0
2007-04-12 15:36:00,1.6393,1.6393,1.6392,1.6393,80000000.0
2007-04-12 15:37:00,1.6393,1.6393,1.6391,1.6392,174400000.0
2007-04-12 15:38:00,1.6392,1.6392,1.639,1.6391,159200000.0
2007-04-12 15:39:00,1.6391,1.6392,1.639,1.63905,326800002.0
2007-04-12 15:40:00,1.6391,1.6392,1.63905,1.6391,212600000.0
2007-04-12 15:41:00,1.6391,1.6391,1.6391,1.6391,50400000.0
2007-04-12 15:42:00,1.6391,1.6392,1.639,1.63905,172800000.0
2007-04-12 15:43:00,1.6391,1.6391,1.639,1.6391,151000000.0
2007-04-12 15:44:00,1.6391,1.6392,1.63905,1.6391,198900000.0
2007-04-12 15:45:00,1.63905,1.6391,1.63895,1.63895,289600000.0
2007-04-12 15:46:00,1.63895,1.6394,1.6388,1.6392,1001900000.0
2007-04-12 15:47:00,1.63915,1.6393,1.63875,1.63875,857599989.0
2007-04-12 15:48:00,1.63875,1.6389,1.6383,1.6385,1142999988.0
2007-04-12 15:49:00,1.6385,1.6387,1.6383,1.6384,520800000.0
2007-04-12 15:50:00,1.6384,1.6385,1.6382,1.63845,572700000.0
2007-04-12 15:51:00,1.63845,1.63845,1.6379,1.63805,364900000.0
2007-04-12 15:52:00,1.6381,1.6381,1.6379,1.638,390300000.0
2007-04-12 15:53:00,1.638,1.638,1.63755,1.6376,329200000.0
2007-04-12 15:54:00,1.63765,1.6377,1.63755,1.6377,316899999.0
2007-04-12 15:55:00,1.63765,1.6379,1.6376,1.6378,437400000.0
2007-04-12 15:56:00,1.6378,1.6382,1.6378,1.6382,262400000.0
2007-04-12 15:57:00,1.6382,1.6382,1.638,1.6382,627199999.0
2007-04-12 15:58:00,1.6381,1.6381,1.63795,1.63805,115900002.0
2007-04-12 15:59:00,1.6381,1.6382,1.638,1.63805,139400000.0
2007-04-12 16:00:00,1.6381,1.6382,1.638,1.638,468799995.0
2007-04-12 16:01:00,1.638,1.6381,1.638,1.6381,246599999.0
2007-04-12 16:02:00,1.6381,1.6382,1.6378,1.6378,481600001.0
2007-04-12 16:03:00,1.6378,1.6381,1.63775,1.6381,364700000.0
2007-04-12 16:04:00,1.6381,1.6384,1.6378,1.6383,603199999.0
2007-04-12 16:05:00,1.6383,1.6385,1.63825,1.6383,580399999.0
2007-04-12 16:06:00,1.6383,1.6384,1.6383,1.6383,374400000.0
2007-04-12 16:07:00,1.6383,1.6384,1.63815,1.63825,381799996.0
2007-04-12 16:08:00,1.63825,1.63855,1.63815,1.63855,362699998.0
2007-04-12 16:09:00,1.6385,1.6386,1.6385,1.6386,179100000.0
2007-04-12 16:10:00,1.63855,1.6386,1.63845,1.63845,299600000.0
2007-04-12 16:11:00,1.6385,1.6385,1.63835,1.63845,232100002.0
2007-04-12 16:12:00,1.63845,1.6385,1.63825,1.6383,243200001.0
2007-04-12 16:13:00,1.6383,1.6383,1.63815,1.63815,289300001.0
2007-04-12 16:14:00,1.6382,1.6384,1.63815,1.6382,225999999.0
2007-04-12 16:15:00,1.6382,1.6383,1.63815,1.6382,105500000.0
2007-04-12 16:16:00,1.6382,1.6383,1.63815,1.6382,128800000.0
2007-04-12 16:17:00,1.63815,1.6388,1.63815,1.6385,397799999.0
2007-04-12 16:18:00,1.6384,1.6384,1.6383,1.6384,422399997.0
2007-04-12 16:19:00,1.6383,1.6385,1.63805,1.63805,541800000.0
2007-04-12 16:20:00,1.6381,1.63815,1.63725,1.6373,603999999.0
2007-04-12 16:21:00,1.6374,1.6374,1.6372,1.63735,380800001.0
2007-04-12 16:22:00,1.6373,1.63775,1.6373,1.6377,288100000.0
2007-04-12 16:23:00,1.6376,1.6379,1.63755,1.6376,588900003.0
2007-04-12 16:24:00,1.6376,1.6378,1.63755,1.6377,564899999.0
2007-04-12 16:25:00,1.6377,1.6381,1.6377,1.638,340200000.0
2007-04-12 16:26:00,1.638,1.6383,1.638,1.6383,310900000.0
2007-04-12 16:27:00,1.6383,1.6383,1.638,1.6381,300800000.0
2007-04-12 16:28:00,1.6381,1.6383,1.6381,1.63815,389600000.0
2007-04-12 16:29:00,1.63815,1.6386,1.63815,1.6385,450600001.0
2007-04-12 16:30:00,1.6385,1.6385,1.6384,1.63845,392800000.0
2007-04-12 16:31:00,1.6385,1.6386,1.6384,1.6384,376800000.0
2007-04-12 16:32:00,1.6384,1.6386,1.63835,1.6385,580000000.0
2007-04-12 16:33:00,1.6385,1.6386,1.6385,1.6385,368800000.0
2007-04-12 16:34:00,1.6385,1.6386,1.63845,1.63855,437300000.0
2007-04-12 16:35:00,1.63855,1.6388,1.63855,1.6387,209500000.0
2007-04-12 16:36:00,1.6386,1.6386,1.6384,1.6384,257700000.0
2007-04-12 16:37:00,1.63845,1.63845,1.6382,1.63825,369399999.0
2007-04-12 16:38:00,1.6383,1.6383,1.638,1.63805,395200000.0
2007-04-12 16:39:00,1.63805,1.6383,1.638,1.6382,532600000.0
2007-04-12 16:40:00,1.6382,1.6387,1.63815,1.6384,755800000.0
2007-04-12 16:41:00,1.6384,1.6387,1.63835,1.6386,728100002.0
2007-04-12 16:42:00,1.6386,1.6387,1.6385,1.6387,430900000.0
2007-04-12 16:43:00,1.6388,1.6388,1.63855,1.6387,505899999.0
2007-04-12 16:44:00,1.6387,1.6389,1.6386,1.63875,501499999.0
2007-04-12 16:45:00,1.6388,1.639,1.63875,1.639,470299998.0
2007-04-12 16:46:00,1.639,1.6391,1.63885,1.6391,369499999.0
2007-04-12 16:47:00,1.6391,1.6393,1.6391,1.6393,280900000.0
2007-04-12 16:48:00,1.6393,1.6393,1.639,1.6392,528900000.0
2007-04-12 16:49:00,1.6393,1.6393,1.639,1.639,310900001.0
2007-04-12 16:50:00,1.639,1.6391,1.63895,1.6391,178600000.0
2007-04-12 16:51:00,1.6391,1.6391,1.63905,1.6391,244400000.0
2007-04-12 16:52:00,1.6391,1.6393,1.6391,1.6392,288400000.0
2007-04-12 16:53:00,1.6392,1.6393,1.6392,1.6393,41600000.0
2007-04-12 16:54:00,1.6392,1.6394,1.6392,1.6393,159200000.0
2007-04-12 16:55:00,1.6392,1.6394,1.6392,1.6393,193600000.0
2007-04-12 16:56:00,1.6393,1.6393,1.63915,1.63925,89600000.0
2007-04-12 16:57:00,1.6393,1.63945,1.63925,1.6393,92400000.0
2007-04-12 16:58:00,1.6393,1.6394,1.63915,1.6392,81200000.0
2007-04-12 16:59:00,1.6392,1.63935,1.63905,1.63935,114700000.0
2007-04-12 17:00:00,1.63925,1.6394,1.6392,1.6393,102800000.0
2007-04-12 17:01:00,1.6393,1.6393,1.6392,1.6393,24800000.0
2007-04-12 17:02:00,1.6393,1.6394,1.6392,1.6394,31200000.0
2007-04-12 17:03:00,1.63935,1.6394,1.63925,1.63935,65300000.0
2007-04-12 17:04:00,1.63935,1.6394,1.6392,1.6394,82700000.0
2007-04-12 17:05:00,1.6394,1.6394,1.63935,1.63935,6400000.0
2007-04-12 17:06:00,1.6393,1.6394,1.6393,1.6394,11200000.0
2007-04-12 17:07:00,1.6394,1.6394,1.6393,1.6393,48000000.0
2007-04-12 17:08:00,1.6393,1.6395,1.63925,1.63935,121900000.0
2007-04-12 17:09:00,1.63935,1.6394,1.6393,1.6394,70900000.0
2007-04-12 17:10:00,1.6394,1.6395,1.6394,1.6395,75200000.0
2007-04-12 17:11:00,1.6395,1.6395,1.6394,1.6394,55200000.0
2007-04-12 17:12:00,1.6394,1.6395,1.63935,1.63945,63700000.0
2007-04-12 17:13:00,1.6395,1.6395,1.6394,1.6394,32000000.0
2007-04-12 17:14:00,1.6394,1.6394,1.63935,1.63935,59200000.0
2007-04-12 17:15:00,1.6394,1.6395,1.63935,1.6394,35700000.0
2007-04-12 17:16:00,1.6394,1.6395,1.63935,1.6394,59200000.0
2007-04-12 17:17:00,1.6394,1.6395,1.63935,1.6394,51200000.0
2007-04-12 17:18:00,1.6394,1.6394,1.6393,1.63935,45300000.0
2007-04-12 17:19:00,1.6393,1.6394,1.6392,1.6392,56700000.0
2007-04-12 17:20:00,1.6392,1.6392,1.6391,1.6392,92800000.0
2007-04-12 17:21:00,1.6392,1.6395,1.6392,1.6395,42400000.0
2007-04-12 17:22:00,1.6394,1.6395,1.63935,1.6394,108000000.0
2007-04-12 17:23:00,1.6394,1.6394,1.6393,1.6393,117600000.0
2007-04-12 17:24:00,1.6393,1.6395,1.6392,1.6394,119300000.0
2007-04-12 17:25:00,1.63935,1.6394,1.63915,1.63935,260200000.0
2007-04-12 17:26:00,1.6394,1.6394,1.63915,1.6393,55200000.0
2007-04-12 17:27:00,1.6393,1.6393,1.6392,1.6393,24800000.0
2007-04-12 17:28:00,1.6392,1.63945,1.6392,1.6394,62400000.0
2007-04-12 17:29:00,1.6393,1.6394,1.6393,1.6394,44800000.0
2007-04-12 17:30:00,1.6394,1.6394,1.6391,1.6391,257400000.0
2007-04-12 17:31:00,1.6391,1.6393,1.6391,1.6392,70400000.0
2007-04-12 17:32:00,1.6392,1.6394,1.6392,1.6394,142400000.0
2007-04-12 17:33:00,1.6394,1.6394,1.6393,1.6394,100800000.0
2007-04-12 17:34:00,1.6394,1.6395,1.6393,1.6394,120800000.0
2007-04-12 17:35:00,1.6394,1.6394,1.6393,1.6394,105200000.0
2007-04-12 17:36:00,1.6394,1.6394,1.6392,1.6392,190400000.0
2007-04-12 17:37:00,1.6392,1.6392,1.63905,1.6392,351700000.0
2007-04-12 17:38:00,1.6392,1.6392,1.63905,1.6391,105600000.0
2007-04-12 17:39:00,1.6391,1.6391,1.6391,1.6391,80000000.0
2007-04-12 17:40:00,1.6391,1.6391,1.6391,1.6391,147200000.0
2007-04-12 17:41:00,1.6391,1.6391,1.639,1.639,124000000.0
2007-04-12 17:42:00,1.639,1.639,1.63875,1.6389,126000000.0
2007-04-12 17:43:00,1.6389,1.6389,1.63875,1.6389,541099997.0
2007-04-12 17:44:00,1.6389,1.639,1.6388,1.639,416000000.0
2007-04-12 17:45:00,1.639,1.6391,1.6389,1.639,242100002.0
2007-04-12 17:46:00,1.639,1.6392,1.63895,1.6392,206200000.0
2007-04-12 17:47:00,1.6392,1.6392,1.63895,1.63895,212600000.0
2007-04-12 17:48:00,1.639,1.6392,1.639,1.6392,138400000.0
2007-04-12 17:49:00,1.6392,1.6393,1.63915,1.6392,77600000.0
2007-04-12 17:50:00,1.63925,1.6393,1.6392,1.6392,204800000.0
2007-04-12 17:51:00,1.6392,1.6393,1.6392,1.6392,53600000.0
2007-04-12 17:52:00,1.6392,1.6392,1.6391,1.6391,127200000.0
2007-04-12 17:53:00,1.6391,1.6392,1.63895,1.6392,452199996.0
2007-04-12 17:54:00,1.6392,1.6392,1.63905,1.6391,239099999.0
2007-04-12 17:55:00,1.63905,1.6392,1.63905,1.6392,280000000.0
2007-04-12 17:56:00,1.6392,1.6393,1.6392,1.6393,72800000.0
2007-04-12 17:57:00,1.6393,1.6393,1.63915,1.63915,195900000.0
2007-04-12 17:58:00,1.63915,1.6393,1.63915,1.63915,128200000.0
2007-04-12 17:59:00,1.6392,1.6392,1.6392,1.6392,89600000.0
2007-04-12 18:00:00,1.6392,1.6393,1.6391,1.6393,223200000.0
2007-04-12 18:01:00,1.6393,1.6395,1.6393,1.6394,301700000.0
2007-04-12 18:02:00,1.6394,1.6395,1.63925,1.6393,378799997.0
2007-04-12 18:03:00,1.6393,1.6394,1.63915,1.6394,374100000.0
2007-04-12 18:04:00,1.6394,1.6396,1.6394,1.6396,127200000.0
2007-04-12 18:05:00,1.6396,1.6396,1.6396,1.6396,18400000.0
2007-04-12 18:06:00,1.6396,1.6396,1.6396,1.6396,51200000.0
2007-04-12 18:07:00,1.6396,1.6397,1.6396,1.6397,79200000.0
2007-04-12 18:08:00,1.6397,1.6397,1.6397,1.6397,6400000.0
2007-04-12 18:09:00,1.6397,1.6397,1.63965,1.6397,6300000.0
2007-04-12 18:10:00,1.6397,1.6398,1.6397,1.6397,121600000.0
2007-04-12 18:11:00,1.6396,1.6397,1.6395,1.6396,141100000.0
2007-04-12 18:12:00,1.6395,1.6397,1.6395,1.6397,103200000.0
2007-04-12 18:13:00,1.6397,1.6397,1.6395,1.6395,33600000.0
2007-04-12 18:14:00,1.6395,1.6395,1.6395,1.6395,8800000.0
2007-04-12 18:15:00,1.6395,1.6399,1.6395,1.6399,344800001.0
2007-04-12 18:16:00,1.6398,1.64,1.6397,1.64,135200000.0
2007-04-12 18:17:00,1.6401,1.6403,1.64005,1.6403,195900000.0
2007-04-12 18:18:00,1.6403,1.6404,1.64015,1.6404,278500000.0
2007-04-12 18:19:00,1.6403,1.6407,1.6401,1.64065,366800000.0
2007-04-12 18:20:00,1.6407,1.6407,1.64055,1.6406,118200000.0
2007-04-12 18:21:00,1.6406,1.6408,1.64055,1.6408,275099999.0
2007-04-12 18:22:00,1.6407,1.64095,1.6406,1.6407,260800000.0
2007-04-12 18:23:00,1.6407,1.6407,1.6404,1.6406,354500000.0
2007-04-12 18:24:00,1.6406,1.6407,1.6406,1.6406,114400000.0
2007-04-12 18:25:00,1.6406,1.6408,1.64055,1.6408,329600000.0
2007-04-12 18:26:00,1.6407,1.6408,1.6407,1.6408,288000000.0
2007-04-12 18:27:00,1.6408,1.6411,1.64075,1.6411,496499999.0
2007-04-12 18:28:00,1.6411,1.6411,1.64065,1.64085,415700000.0
2007-04-12 18:29:00,1.64085,1.641,1.64085,1.6409,421900000.0
2007-04-12 18:30:00,1.6409,1.6411,1.6409,1.641,323200000.0
2007-04-12 18:31:00,1.641,1.6415,1.641,1.6413,467500000.0
2007-04-12 18:32:00,1.6413,1.6413,1.641,1.641,417600000.0
2007-04-12 18:33:00,1.641,1.641,1.6409,1.64095,156400000.0
2007-04-12 18:34:00,1.64095,1.641,1.6409,1.6409,140799999.0
2007-04-12 18:35:00,1.6409,1.6409,1.64065,1.6408,262000000.0
2007-04-12 18:36:00,1.6407,1.6407,1.6407,1.6407,85000000.0
2007-04-12 18:37:00,1.64065,1.641,1.64065,1.641,535299998.0
2007-04-12 18:38:00,1.6409,1.6411,1.6408,1.64095,453600001.0
2007-04-12 18:39:00,1.64095,1.641,1.64095,1.641,106100000.0
2007-04-12 18:40:00,1.641,1.6411,1.64095,1.6411,226100000.0
2007-04-12 18:41:00,1.641,1.6411,1.64095,1.641,216400000.0
2007-04-12 18:42:00,1.6411,1.6411,1.64095,1.641,114900000.0
2007-04-12 18:43:00,1.641,1.641,1.641,1.641,6400000.0
2007-04-12 18:44:00,1.641,1.641,1.64075,1.6409,128100000.0
2007-04-12 18:45:00,1.64075,1.6409,1.64075,1.6408,172100000.0
2007-04-12 18:46:00,1.6408,1.6408,1.64065,1.64075,185100000.0
2007-04-12 18:47:00,1.6408,1.6408,1.64065,1.6407,129500000.0
2007-04-12 18:48:00,1.6407,1.6407,1.6405,1.6405,94600000.0
2007-04-12 18:49:00,1.6405,1.6406,1.64045,1.6406,146300000.0
2007-04-12 18:50:00,1.6406,1.6406,1.6405,1.6406,86400000.0
2007-04-12 18:51:00,1.6406,1.6406,1.6406,1.6406,28000000.0
2007-04-12 18:52:00,1.6406,1.6406,1.64045,1.6406,46300000.0
2007-04-12 18:53:00,1.6406,1.6406,1.6405,1.6405,61600000.0
2007-04-12 18:54:00,1.6406,1.6406,1.6405,1.6406,68000000.0
2007-04-12 18:55:00,1.6406,1.6406,1.6405,1.6406,73600000.0
2007-04-12 18:56:00,1.6406,1.6408,1.6405,1.6405,314400000.0
2007-04-12 18:57:00,1.6405,1.6413,1.6405,1.6412,518200000.0
2007-04-12 18:58:00,1.6412,1.6414,1.641,1.641,336800001.0
2007-04-12 18:59:00,1.641,1.6411,1.6407,1.6407,232800000.0
2007-04-12 19:00:00,1.6407,1.6408,1.6406,1.6406,108800000.0
2007-04-12 19:01:00,1.6406,1.6407,1.64055,1.64065,69600000.0
2007-04-12 19:02:00,1.6407,1.6407,1.64045,1.6405,126300000.0
2007-04-12 19:03:00,1.6405,1.6406,1.6405,1.6406,26400000.0
2007-04-12 19:04:00,1.6406,1.6407,1.6406,1.6407,12800000.0
2007-04-12 19:05:00,1.6407,1.6407,1.64055,1.64055,12200000.0
2007-04-12 19:06:00,1.6406,1.6406,1.64055,1.6406,6600000.0
2007-04-12 19:07:00,1.64045,1.6405,1.64045,1.6405,13100000.0
2007-04-12 19:08:00,1.6405,1.6405,1.6405,1.6405,9600000.0
2007-04-12 19:09:00,1.6405,1.6406,1.6405,1.6405,20800000.0
2007-04-12 19:10:00,1.6405,1.6405,1.64045,1.64045,50400000.0
2007-04-12 19:11:00,1.6405,1.6405,1.64045,1.6405,216700001.0
2007-04-12 19:12:00,1.6405,1.6406,1.6405,1.64055,88800000.0
2007-04-12 19:13:00,1.6407,1.6408,1.64065,1.6408,104500000.0
2007-04-12 19:14:00,1.6408,1.6408,1.6407,1.6408,61600000.0
2007-04-12 19:15:00,1.6408,1.6408,1.64075,1.64075,35700000.0
2007-04-12 19:16:00,1.6408,1.6409,1.6408,1.6409,45600000.0
2007-04-12 19:17:00,1.6409,1.641,1.6409,1.6409,92800000.0
2007-04-12 19:18:00,1.641,1.6412,1.64085,1.641,206099999.0
2007-04-12 19:19:00,1.641,1.6411,1.641,1.6411,105599999.0
2007-04-12 19:20:00,1.6411,1.6411,1.641,1.641,30400000.0
2007-04-12 19:21:00,1.641,1.6411,1.64095,1.64095,279200000.0
2007-04-12 19:22:00,1.64095,1.6412,1.64085,1.64095,356100000.0
2007-04-12 19:23:00,1.641,1.641,1.64095,1.641,24200000.0
2007-04-12 19:24:00,1.641,1.641,1.64085,1.64085,47200000.0
2007-04-12 19:25:00,1.6409,1.64095,1.6408,1.6409,50400000.0
2007-04-12 19:26:00,1.6409,1.6409,1.6408,1.6409,25600000.0
2007-04-12 19:27:00,1.6409,1.641,1.6409,1.6409,84800000.0
2007-04-12 19:28:00,1.6409,1.6409,1.6408,1.6409,42400000.0
2007-04-12 19:29:00,1.6409,1.6409,1.6406,1.6408,188000000.0
2007-04-12 19:30:00,1.6408,1.6408,1.6408,1.6408,20800000.0
2007-04-12 19:31:00,1.64075,1.6408,1.6405,1.6406,162500000.0
2007-04-12 19:32:00,1.6406,1.6407,1.6405,1.6407,89600000.0
2007-04-12 19:33:00,1.64065,1.64065,1.6405,1.64055,113200000.0
2007-04-12 19:34:00,1.6405,1.6406,1.6405,1.64055,71700000.0
2007-04-12 19:35:00,1.6406,1.6406,1.64055,1.64055,12800000.0
2007-04-12 19:36:00,1.64055,1.6406,1.64045,1.6406,56000000.0
2007-04-12 19:37:00,1.64036,1.64062,1.64,1.64051,208500002.0
2007-04-12 19:38:00,1.64007,1.6404,1.64007,1.6404,542099998.0
2007-04-12 19:39:00,1.64065,1.6407,1.6406,1.6406,24800000.0
2007-04-12 19:40:00,1.6406,1.6406,1.64045,1.6405,71600000.0
2007-04-12 19:41:00,1.64055,1.6406,1.64055,1.6406,35200000.0
2007-04-12 19:42:00,1.6406,1.6408,1.6406,1.64075,180800000.0
2007-04-12 19:43:00,1.6407,1.6408,1.6407,1.6408,65600000.0
2007-04-12 19:44:00,1.6408,1.6408,1.6408,1.6408,85600000.0
2007-04-12 19:45:00,1.64075,1.64075,1.6407,1.6407,64000000.0
2007-04-12 19:46:00,1.6407,1.6407,1.64045,1.6405,101400000.0
2007-04-12 19:47:00,1.64045,1.6405,1.64045,1.6405,28600000.0
2007-04-12 19:48:00,1.64036,1.64059,1.64007,1.64023,270800000.0
2007-04-12 19:49:00,1.6405,1.6405,1.6405,1.6405,28000000.0
2007-04-12 19:50:00,1.6405,1.6405,1.6403,1.6403,263600001.0
2007-04-12 19:51:00,1.6404,1.6404,1.6403,1.6403,39200000.0
2007-04-12 19:52:00,1.6403,1.6404,1.64025,1.6403,141299999.0
2007-04-12 19:53:00,1.6404,1.6404,1.64025,1.64025,53400000.0
2007-04-12 19:54:00,1.6403,1.6404,1.64025,1.64025,63200000.0
2007-04-12 19:55:00,1.63992,1.64016,1.63985,1.64009,70399999.0
2007-04-12 19:56:00,1.6403,1.64045,1.6403,1.6403,75200000.0
2007-04-12 19:57:00,1.64035,1.6404,1.6402,1.6403,102900000.0
2007-04-12 19:58:00,1.6403,1.6404,1.64025,1.6403,104500000.0
2007-04-12 19:59:00,1.6404,1.6405,1.6403,1.64035,169900000.0
2007-04-12 20:00:00,1.6404,1.6407,1.6404,1.6406,134899999.0
2007-04-12 20:01:00,1.64055,1.6407,1.6404,1.6404,186200000.0
2007-04-12 20:02:00,1.6404,1.6405,1.64035,1.6404,119500000.0
2007-04-12 20:03:00,1.6404,1.6405,1.64035,1.6404,165900000.0
2007-04-12 20:04:00,1.6405,1.6405,1.6404,1.6405,64400000.0
2007-04-12 20:05:00,1.6405,1.6405,1.6404,1.6404,22400000.0
2007-04-12 20:06:00,1.6404,1.6404,1.64035,1.6404,32700000.0
2007-04-12 20:07:00,1.6405,1.6405,1.6404,1.6404,19200000.0
2007-04-12 20:08:00,1.64014,1.64035,1.64014,1.64029,268000001.0
2007-04-12 20:09:00,1.6404,1.6405,1.6404,1.6405,96000000.0
2007-04-12 20:10:00,1.6405,1.6406,1.6403,1.6404,315199999.0
2007-04-12 20:11:00,1.6404,1.6404,1.6403,1.6404,228800000.0
2007-04-12 20:12:00,1.6404,1.6405,1.6404,1.6404,96800000.0
2007-04-12 20:13:00,1.6404,1.6405,1.64035,1.6405,32800000.0
2007-04-12 20:14:00,1.6404,1.6405,1.64025,1.64025,124000000.0
2007-04-12 20:15:00,1.6403,1.6404,1.64015,1.64025,201700000.0
2007-04-12 20:16:00,1.64025,1.6403,1.6402,1.6403,45600000.0
2007-04-12 20:17:00,1.6403,1.6403,1.64015,1.64015,145700000.0
2007-04-12 20:18:00,1.64015,1.6402,1.64,1.64,185000000.0
2007-04-12 20:19:00,1.64,1.64,1.63985,1.6399,83500000.0
2007-04-12 20:20:00,1.6399,1.6399,1.63985,1.63985,19800000.0
2007-04-12 20:21:00,1.63995,1.64,1.6399,1.6399,31200000.0
2007-04-12 20:22:00,1.6399,1.6399,1.6397,1.6397,78400000.0
2007-04-12 20:23:00,1.6397,1.6398,1.6396,1.6397,151000000.0
2007-04-12 20:24:00,1.63965,1.6397,1.63965,1.6397,98400000.0
2007-04-12 20:25:00,1.6397,1.6398,1.6397,1.6397,140000000.0
2007-04-12 20:26:00,1.6398,1.6398,1.6397,1.6397,58400000.0
2007-04-12 20:27:00,1.6397,1.6397,1.6397,1.6397,14400000.0
2007-04-12 20:28:00,1.6397,1.6397,1.6397,1.6397,71900000.0
2007-04-12 20:29:00,1.63965,1.63965,1.63915,1.63935,308700000.0
2007-04-12 20:30:00,1.63935,1.6394,1.63935,1.6394,84800000.0
2007-04-12 20:31:00,1.6395,1.6396,1.6394,1.63945,305399999.0
2007-04-12 20:32:00,1.6395,1.6397,1.63945,1.63955,105100000.0
2007-04-12 20:33:00,1.63955,1.6397,1.6395,1.6396,92000000.0
2007-04-12 20:34:00,1.6396,1.6397,1.6395,1.63955,187799998.0
2007-04-12 20:35:00,1.63955,1.6397,1.63945,1.63955,422099997.0
2007-04-12 20:36:00,1.63955,1.6397,1.63955,1.6396,141100000.0
2007-04-12 20:37:00,1.6396,1.6397,1.63955,1.6396,164400000.0
2007-04-12 20:38:00,1.6397,1.6397,1.6397,1.6397,6400000.0
2007-04-12 20:39:00,1.63963,1.64038,1.63907,1.6393,126000000.0
2007-04-12 20:40:00,1.6397,1.6397,1.6397,1.6397,67200000.0
2007-04-12 20:41:00,1.6397,1.6397,1.6397,1.6397,16000000.0
2007-04-12 20:42:00,1.63914,1.63941,1.63907,1.63915,158399996.0
2007-04-12 20:43:00,1.6398,1.6398,1.6397,1.6398,142400000.0
2007-04-12 20:44:00,1.6398,1.6398,1.6398,1.6398,118400000.0
2007-04-12 20:45:00,1.6398,1.6399,1.6397,1.6398,125900000.0
2007-04-12 20:46:00,1.6398,1.6399,1.63975,1.6399,318000000.0
2007-04-12 20:47:00,1.6399,1.6399,1.63985,1.63985,64200000.0
2007-04-12 20:48:00,1.63985,1.6399,1.63985,1.63985,41400000.0
2007-04-12 20:49:00,1.6399,1.6399,1.63985,1.6399,212000000.0
2007-04-12 20:50:00,1.6399,1.6399,1.6399,1.6399,149600000.0
2007-04-12 20:51:00,1.6399,1.6399,1.63985,1.6399,103900000.0
2007-04-12 20:52:00,1.6399,1.6399,1.6399,1.6399,54400000.0
2007-04-12 20:53:00,1.6399,1.6401,1.6399,1.6401,40800000.0
2007-04-12 20:54:00,1.6401,1.6402,1.6401,1.6402,14400000.0
2007-04-12 20:55:00,1.6402,1.6403,1.6401,1.6403,39200000.0
2007-04-12 20:56:00,1.64018,1.64018,1.63976,1.64,38400000.0
2007-04-12 20:57:00,1.6402,1.6404,1.6402,1.6403,45600000.0
2007-04-12 20:58:00,1.6402,1.6402,1.6401,1.6402,32000000.0
2007-04-12 20:59:00,1.6403,1.6404,1.64015,1.6402,137000000.0
2007-04-12 21:00:00,1.6404,1.6404,1.6399,1.64,269899998.0
2007-04-12 21:01:00,1.64,1.6402,1.63995,1.6402,76100000.0
2007-04-12 21:02:00,1.6401,1.6402,1.6401,1.6401,98400000.0
2007-04-12 21:03:00,1.6402,1.6402,1.64005,1.6401,117199999.0
2007-04-12 21:04:00,1.6401,1.6402,1.6401,1.6401,65600000.0
2007-04-12 21:05:00,1.6401,1.6403,1.6401,1.6402,32000000.0
2007-04-12 21:06:00,1.6402,1.6402,1.6401,1.6401,53600000.0
2007-04-12 21:07:00,1.6402,1.6402,1.6401,1.6402,88000000.0
2007-04-12 21:08:00,1.6402,1.6402,1.6401,1.6401,129600000.0
2007-04-12 21:09:00,1.6401,1.6402,1.6401,1.6401,100000000.0
2007-04-12 21:10:00,1.6401,1.6402,1.64,1.6401,134399998.0
2007-04-12 21:11:00,1.6401,1.6402,1.6401,1.6402,72000000.0
2007-04-12 21:12:00,1.6402,1.6402,1.6401,1.6401,24800000.0
2007-04-12 21:13:00,1.6402,1.6402,1.6402,1.6402,92000000.0
2007-04-12 21:14:00,1.6402,1.6402,1.64,1.6402,202400000.0
2007-04-12 21:15:00,1.6401,1.6403,1.63995,1.6403,192800000.0
2007-04-12 21:16:00,1.6403,1.6403,1.6402,1.6402,99200000.0
2007-04-12 21:17:00,1.6402,1.6404,1.6402,1.64025,259200000.0
2007-04-12 21:18:00,1.64025,1.6406,1.64025,1.6405,261199999.0
2007-04-12 21:19:00,1.6405,1.64065,1.6404,1.6405,221600000.0
2007-04-12 21:20:00,1.6404,1.6406,1.6403,1.6403,144000000.0
2007-04-12 21:21:00,1.6403,1.6405,1.6402,1.6404,248000000.0
2007-04-12 21:22:00,1.6403,1.6403,1.6402,1.6403,54400000.0
2007-04-12 21:23:00,1.6402,1.6406,1.64,1.6405,192000000.0
2007-04-12 21:24:00,1.6405,1.6406,1.6403,1.6405,299999999.0
2007-04-12 21:25:00,1.6406,1.6407,1.6403,1.6404,111300000.0
2007-04-12 21:26:00,1.6404,1.6405,1.6403,1.6403,166300000.0
2007-04-12 21:27:00,1.6404,1.6405,1.6404,1.6405,67200000.0
2007-04-12 21:28:00,1.6405,1.6405,1.6405,1.6405,40800000.0
2007-04-12 21:29:00,1.6405,1.6405,1.64035,1.6404,105799999.0
2007-04-12 21:30:00,1.64035,1.6406,1.64035,1.6406,44800000.0
2007-04-12 21:31:00,1.64046,1.64049,1.6402,1.6402,90400001.0
2007-04-12 21:32:00,1.64029,1.64029,1.63984,1.64023,73600000.0
2007-04-12 21:33:00,1.6406,1.6406,1.6405,1.6405,26400000.0
2007-04-12 21:34:00,1.6405,1.6405,1.64035,1.64035,107200000.0
2007-04-12 21:35:00,1.6404,1.6404,1.64035,1.64035,27199999.0
2007-04-12 21:36:00,1.6404,1.6406,1.6404,1.6405,135200000.0
2007-04-12 21:37:00,1.6405,1.6406,1.6404,1.6405,144800000.0
2007-04-12 21:38:00,1.6406,1.6406,1.64045,1.6405,112800000.0
2007-04-12 21:39:00,1.6405,1.6406,1.6405,1.6406,38400000.0
2007-04-12 21:40:00,1.6406,1.6406,1.6406,1.6406,12800000.0
2007-04-12 21:41:00,1.6406,1.6407,1.64045,1.64045,67600000.0
2007-04-12 21:42:00,1.6405,1.6406,1.6404,1.6405,212600000.0
2007-04-12 21:43:00,1.6405,1.6406,1.6405,1.6405,97600000.0
2007-04-12 21:44:00,1.6405,1.6407,1.6405,1.6406,128000000.0
2007-04-12 21:45:00,1.6406,1.6406,1.6405,1.6406,93400000.0
2007-04-12 21:46:00,1.6406,1.6407,1.6405,1.6407,118400000.0
2007-04-12 21:47:00,1.6407,1.6407,1.6404,1.6406,317199998.0
2007-04-12 21:48:00,1.6406,1.6406,1.6406,1.6406,92800000.0
2007-04-12 21:49:00,1.6406,1.6406,1.6405,1.6406,131899999.0
2007-04-12 21:50:00,1.6406,1.6407,1.6406,1.6407,106400000.0
2007-04-12 21:51:00,1.6407,1.6407,1.6407,1.6407,45600000.0
2007-04-12 21:52:00,1.6407,1.6407,1.6405,1.6406,111400000.0
2007-04-12 21:53:00,1.6406,1.6407,1.6404,1.6407,107500000.0
2007-04-12 21:54:00,1.6407,1.6408,1.6405,1.6408,166200000.0
2007-04-12 21:55:00,1.6408,1.6409,1.6407,1.6408,83200000.0
2007-04-12 21:56:00,1.6409,1.6409,1.6406,1.6406,112900000.0
2007-04-12 21:57:00,1.6406,1.6408,1.6406,1.6407,163499999.0
2007-04-12 21:58:00,1.6407,1.6408,1.6405,1.6405,68000000.0
2007-04-12 21:59:00,1.64045,1.64045,1.6403,1.6403,87200000.0
2007-04-12 22:00:00,1.6402,1.6403,1.6402,1.6403,53800000.0
2007-04-12 22:01:00,1.6403,1.6404,1.6403,1.6404,51200000.0
2007-04-12 22:02:00,1.6405,1.6405,1.6403,1.6403,114400000.0
2007-04-12 22:03:00,1.6403,1.6404,1.6403,1.6403,213600000.0
2007-04-12 22:04:00,1.6404,1.6405,1.6403,1.6403,79200000.0
2007-04-12 22:05:00,1.6405,1.6405,1.6403,1.6405,52000000.0
2007-04-12 22:06:00,1.6404,1.6406,1.6403,1.6404,172000000.0
2007-04-12 22:07:00,1.6404,1.6406,1.6404,1.6405,81700000.0
2007-04-12 22:08:00,1.6405,1.6406,1.6405,1.6405,71900000.0
2007-04-12 22:09:00,1.6405,1.6406,1.6405,1.6406,20000000.0
2007-04-12 22:10:00,1.6405,1.6406,1.6405,1.6405,63200000.0
2007-04-12 22:11:00,1.6406,1.6407,1.6406,1.6406,38400000.0
2007-04-12 22:12:00,1.6406,1.64075,1.64045,1.6407,70800000.0
2007-04-12 22:13:00,1.6407,1.64085,1.6405,1.6406,165800000.0
2007-04-12 22:14:00,1.6406,1.6407,1.6406,1.6407,54900000.0
2007-04-12 22:15:00,1.6407,1.6407,1.6407,1.6407,24800000.0
2007-04-12 22:16:00,1.6405,1.6407,1.64045,1.6405,244400002.0
2007-04-12 22:17:00,1.6406,1.6407,1.6405,1.6407,179200000.0
2007-04-12 22:18:00,1.6407,1.6408,1.6406,1.6408,63200000.0
2007-04-12 22:19:00,1.6408,1.6408,1.6404,1.6406,331899999.0
2007-04-12 22:20:00,1.6406,1.6408,1.6405,1.6407,83200000.0
2007-04-12 22:21:00,1.64058,1.64143,1.64044,1.64128,265599994.0
2007-04-12 22:22:00,1.6407,1.6407,1.6406,1.6406,19200000.0
2007-04-12 22:23:00,1.64065,1.6407,1.6406,1.6407,41700000.0
2007-04-12 22:24:00,1.6407,1.6408,1.6407,1.6407,24000000.0
2007-04-12 22:25:00,1.6407,1.6408,1.6407,1.6407,21600000.0
2007-04-12 22:26:00,1.6408,1.6408,1.6408,1.6408,1600000.0
2007-04-12 22:27:00,1.6407,1.6407,1.6407,1.6407,39200000.0
2007-04-12 22:28:00,1.6407,1.6408,1.6407,1.6408,80000000.0
2007-04-12 22:29:00,1.6407,1.6407,1.6407,1.6407,151200000.0
2007-04-12 22:30:00,1.6407,1.6407,1.6407,1.6407,42400000.0
2007-04-12 22:31:00,1.6407,1.6407,1.6407,1.6407,14400000.0
2007-04-12 22:32:00,1.6407,1.6407,1.6407,1.6407,4800000.0
2007-04-12 22:33:00,1.6407,1.6407,1.6406,1.6407,19000000.0
2007-04-12 22:34:00,1.6406,1.6407,1.6405,1.6407,89300000.0
2007-04-12 22:35:00,1.6407,1.6407,1.6407,1.6407,5600000.0
2007-04-12 22:36:00,1.6407,1.6407,1.6406,1.6407,52500000.0
2007-04-12 22:37:00,1.6407,1.6409,1.6407,1.6407,84800000.0
2007-04-12 22:38:00,1.6407,1.6407,1.6405,1.6405,100000000.0
2007-04-12 22:39:00,1.6405,1.6405,1.6405,1.6405,65600000.0
2007-04-12 22:40:00,1.6405,1.6405,1.64035,1.6404,100800000.0
2007-04-12 22:41:00,1.6404,1.6404,1.6403,1.6403,41700000.0
2007-04-12 22:42:00,1.6403,1.6403,1.6401,1.6403,205600000.0
2007-04-12 22:43:00,1.6402,1.6402,1.6402,1.6402,17600000.0
2007-04-12 22:44:00,1.6403,1.6404,1.6402,1.6403,116600000.0
2007-04-12 22:45:00,1.6404,1.6404,1.6403,1.6404,22600000.0
2007-04-12 22:46:00,1.6404,1.6404,1.6403,1.6404,47200000.0
2007-04-12 22:47:00,1.6404,1.6404,1.6404,1.6404,4000000.0
2007-04-12 22:48:00,1.6404,1.6404,1.6404,1.6404,22400000.0
2007-04-12 22:49:00,1.6404,1.6404,1.6404,1.6404,13100000.0
2007-04-12 22:50:00,1.6403,1.6404,1.6403,1.6404,20800000.0
2007-04-12 22:51:00,1.6404,1.6406,1.6403,1.6405,104099998.0
2007-04-12 22:52:00,1.6405,1.6407,1.64035,1.6406,76600000.0
2007-04-12 22:53:00,1.6406,1.6406,1.64045,1.6405,124499999.0
2007-04-12 22:54:00,1.6406,1.6406,1.6405,1.6406,72800000.0
2007-04-12 22:55:00,1.6406,1.6409,1.6406,1.6406,45600000.0
2007-04-12 22:56:00,1.6406,1.6408,1.64055,1.6407,82400000.0
2007-04-12 22:57:00,1.6407,1.6408,1.6407,1.6407,85600000.0
2007-04-12 22:58:00,1.6407,1.641,1.6404,1.6407,61600000.0
2007-04-12 22:59:00,1.6407,1.6408,1.6406,1.6406,32000000.0
2007-04-12 23:00:00,1.6405,1.6408,1.6405,1.6408,27900000.0
2007-04-12 23:01:00,1.6407,1.6407,1.6405,1.6406,24000000.0
2007-04-12 23:02:00,1.6407,1.6407,1.6406,1.6406,28800000.0
2007-04-12 23:03:00,1.6407,1.6407,1.6406,1.6407,42400000.0
2007-04-12 23:04:00,1.63992,1.64005,1.63992,1.64003,354400001.0
2007-04-12 23:05:00,1.6407,1.6407,1.6407,1.6407,8000000.0
2007-04-12 23:06:00,1.6407,1.6407,1.6407,1.6407,5600000.0
2007-04-12 23:07:00,1.6407,1.6407,1.6407,1.6407,28000000.0
2007-04-12 23:08:00,1.6408,1.6408,1.6407,1.6407,49600000.0
2007-04-12 23:09:00,1.64048,1.64059,1.64011,1.64047,161599998.0
2007-04-12 23:10:00,1.6407,1.6407,1.6407,1.6407,4000000.0
2007-04-12 23:11:00,1.6407,1.6407,1.6407,1.6407,15200000.0
2007-04-12 23:12:00,1.6407,1.6407,1.6407,1.6407,16800000.0
2007-04-12 23:13:00,1.6407,1.6407,1.6406,1.6407,30500000.0
2007-04-12 23:14:00,1.6407,1.6408,1.6406,1.6408,112000000.0
2007-04-12 23:15:00,1.6408,1.6408,1.6406,1.6408,68300000.0
2007-04-12 23:16:00,1.6408,1.6408,1.6408,1.6408,15200000.0
2007-04-12 23:17:00,1.6408,1.6408,1.6406,1.6407,123700000.0
2007-04-12 23:18:00,1.6406,1.64082,1.64026,1.64068,273599999.0
2007-04-12 23:19:00,1.6408,1.64085,1.6406,1.6407,68200000.0
2007-04-12 23:20:00,1.6407,1.6407,1.6407,1.6407,4000000.0
2007-04-12 23:21:00,1.6407,1.6407,1.6407,1.6407,40800000.0
2007-04-12 23:22:00,1.6409,1.6409,1.6407,1.6407,49600000.0
2007-04-12 23:23:00,1.6407,1.6407,1.6407,1.6407,9100000.0
2007-04-12 23:24:00,1.6407,1.6407,1.6407,1.6407,4000000.0
2007-04-12 23:25:00,1.6407,1.6407,1.6406,1.6406,37600000.0
2007-04-12 23:26:00,1.64045,1.64071,1.64034,1.64048,810300003.0
2007-04-12 23:27:00,1.6407,1.6407,1.6406,1.6406,27200000.0
2007-04-12 23:28:00,1.64049,1.6406,1.64008,1.64038,232499999.0
2007-04-12 23:29:00,1.6407,1.6407,1.6407,1.6407,60800000.0
2007-04-12 23:30:00,1.6407,1.6407,1.6407,1.6407,58400000.0
2007-04-12 23:31:00,1.64052,1.64064,1.64047,1.64047,286800000.0
2007-04-12 23:32:00,1.6407,1.6407,1.6407,1.6407,16800000.0
2007-04-12 23:33:00,1.6408,1.6409,1.6407,1.6408,36000000.0
2007-04-12 23:34:00,1.64053,1.64065,1.6401,1.64049,518800008.0
2007-04-12 23:35:00,1.6407,1.6407,1.6407,1.6407,9600000.0
2007-04-12 23:36:00,1.6407,1.641,1.6407,1.6409,41600000.0
2007-04-12 23:37:00,1.6409,1.641,1.6409,1.641,112799999.0
2007-04-12 23:38:00,1.641,1.641,1.641,1.641,12000000.0
2007-04-12 23:39:00,1.641,1.641,1.6409,1.6409,23200000.0
2007-04-12 23:40:00,1.64079,1.64079,1.64026,1.64074,80800000.0
2007-04-12 23:41:00,1.64067,1.641,1.64034,1.64086,180800000.0
2007-04-12 23:42:00,1.6409,1.6409,1.64075,1.64075,30400000.0
2007-04-12 23:43:00,1.6409,1.6409,1.6406,1.6406,57900000.0
2007-04-12 23:44:00,1.6406,1.6406,1.6406,1.6406,17600000.0
2007-04-12 23:45:00,1.6406,1.6406,1.64035,1.64035,10400000.0
2007-04-12 23:46:00,1.6405,1.6405,1.6405,1.6405,58400000.0
2007-04-12 23:47:00,1.6405,1.6405,1.6405,1.6405,20800000.0
2007-04-12 23:48:00,1.6405,1.6405,1.6404,1.6404,23200000.0
2007-04-12 23:49:00,1.64038,1.64042,1.64031,1.64039,107399999.0
2007-04-12 23:50:00,1.64023,1.64045,1.64023,1.64027,325200004.0
2007-04-12 23:51:00,1.64044,1.64045,1.6401,1.64044,430299997.0
2007-04-12 23:52:00,1.64057,1.64057,1.64024,1.64041,72800000.0
2007-04-12 23:53:00,1.6405,1.6406,1.6405,1.6406,64800000.0
2007-04-12 23:54:00,1.6406,1.6406,1.6405,1.6406,39200000.0
2007-04-12 23:55:00,1.6407,1.6407,1.6405,1.6405,69600000.0
2007-04-12 23:56:00,1.6405,1.6406,1.6405,1.6405,22400000.0
2007-04-12 23:57:00,1.64035,1.6405,1.64007,1.64015,315200000.0
2007-04-12 23:58:00,1.6405,1.6405,1.6405,1.6405,5600000.0
2007-04-12 23:59:00,1.6405,1.6405,1.6405,1.6405,5600000.0
2007-04-13 00:00:00,1.6405,1.6405,1.6405,1.6405,35000000.0
2007-04-13 00:01:00,1.6405,1.6405,1.6405,1.6405,16000000.0
2007-04-13 00:02:00,1.6405,1.6405,1.6405,1.6405,31200000.0
2007-04-13 00:03:00,1.6405,1.6405,1.6403,1.6405,53900000.0
2007-04-13 00:04:00,1.6404,1.6405,1.6404,1.6405,28800000.0
2007-04-13 00:05:00,1.6405,1.6405,1.6404,1.6405,20600000.0
2007-04-13 00:06:00,1.63983,1.64035,1.63983,1.64035,436899999.0
2007-04-13 00:07:00,1.64038,1.64038,1.63952,1.64005,837699995.0
2007-04-13 00:08:00,1.63992,1.64041,1.6398,1.64038,110000000.0
2007-04-13 00:09:00,1.64,1.64036,1.64,1.64017,98800001.0
2007-04-13 00:10:00,1.64024,1.64033,1.64004,1.64033,89600000.0
2007-04-13 00:11:00,1.64025,1.64027,1.63957,1.63983,210700000.0
2007-04-13 00:12:00,1.6405,1.6405,1.6403,1.64035,44900000.0
2007-04-13 00:13:00,1.6405,1.6405,1.64045,1.6405,54300000.0
2007-04-13 00:14:00,1.6405,1.6405,1.6405,1.6405,17600000.0
2007-04-13 00:15:00,1.6405,1.6405,1.64045,1.6405,64700000.0
2007-04-13 00:16:00,1.6405,1.6405,1.64045,1.6405,42100000.0
2007-04-13 00:17:00,1.6405,1.6405,1.6405,1.6405,9600000.0
2007-04-13 00:18:00,1.6405,1.6405,1.6405,1.6405,12000000.0
2007-04-13 00:19:00,1.64035,1.64035,1.64006,1.64021,428100000.0
2007-04-13 00:20:00,1.6405,1.6405,1.64045,1.64045,20800000.0
2007-04-13 00:21:00,1.64045,1.64045,1.64045,1.64045,11200000.0
2007-04-13 00:22:00,1.64025,1.64028,1.64018,1.64021,239900002.0
2007-04-13 00:23:00,1.64045,1.64045,1.64045,1.64045,11200000.0
2007-04-13 00:24:00,1.64045,1.64045,1.64045,1.64045,5600000.0
2007-04-13 00:25:00,1.64045,1.6405,1.64045,1.6405,33600000.0
2007-04-13 00:26:00,1.63974,1.64042,1.63974,1.6399,163000000.0
2007-04-13 00:27:00,1.6405,1.6405,1.6405,1.6405,9600000.0
2007-04-13 00:28:00,1.64029,1.64029,1.6397,1.6397,433000002.0
2007-04-13 00:29:00,1.6405,1.6405,1.6405,1.6405,4000000.0
2007-04-13 00:30:00,1.63978,1.64032,1.63962,1.63999,155700000.0
2007-04-13 00:31:00,1.6405,1.6405,1.6405,1.6405,5600000.0
2007-04-13 00:32:00,1.64025,1.64037,1.64007,1.64037,49000000.0
2007-04-13 00:33:00,1.64017,1.64048,1.64017,1.64043,92900000.0
2007-04-13 00:34:00,1.6405,1.6405,1.6405,1.6405,16800000.0
2007-04-13 00:35:00,1.6405,1.6405,1.6405,1.6405,4000000.0
2007-04-13 00:36:00,1.64013,1.64039,1.6398,1.64025,352899996.0
2007-04-13 00:37:00,1.64032,1.64033,1.63998,1.63998,135399999.0
2007-04-13 00:38:00,1.6405,1.6405,1.64045,1.64045,15200000.0
2007-04-13 00:39:00,1.6405,1.6405,1.64045,1.64045,18400000.0
2007-04-13 00:40:00,1.6405,1.6405,1.64045,1.6405,16800000.0
2007-04-13 00:41:00,1.6405,1.6405,1.6402,1.64035,91200000.0
2007-04-13 00:42:00,1.6405,1.6405,1.6405,1.6405,67200000.0
2007-04-13 00:43:00,1.6405,1.6405,1.64045,1.64045,69500000.0
2007-04-13 00:44:00,1.6405,1.6405,1.6404,1.6404,40800000.0
2007-04-13 00:45:00,1.6404,1.6406,1.6404,1.6406,35200000.0
2007-04-13 00:46:00,1.6406,1.6407,1.6405,1.6405,88800000.0
2007-04-13 00:47:00,1.6405,1.6408,1.6405,1.6408,88800000.0
2007-04-13 00:48:00,1.6408,1.6408,1.6406,1.6406,96000000.0
2007-04-13 00:49:00,1.64054,1.64057,1.64037,1.64056,168800000.0
2007-04-13 00:50:00,1.6406,1.6406,1.6405,1.6406,61600000.0
2007-04-13 00:51:00,1.6406,1.6406,1.6406,1.6406,28000000.0
2007-04-13 00:52:00,1.6406,1.6406,1.6406,1.6406,28000000.0
2007-04-13 00:53:00,1.6406,1.6406,1.6404,1.6406,61600000.0
2007-04-13 00:54:00,1.6406,1.6406,1.6404,1.6406,120000000.0
2007-04-13 00:55:00,1.6406,1.6408,1.6405,1.6408,268699997.0
2007-04-13 00:56:00,1.6408,1.6408,1.6406,1.6408,27200000.0
2007-04-13 00:57:00,1.6408,1.6408,1.6406,1.6406,115200000.0
2007-04-13 00:58:00,1.64065,1.6408,1.64065,1.64065,99200000.0
2007-04-13 00:59:00,1.6407,1.6408,1.6406,1.6406,75000000.0
2007-04-13 01:00:00,1.6405,1.6407,1.6405,1.6406,160800000.0
2007-04-13 01:01:00,1.6406,1.6408,1.6406,1.6406,53700000.0
2007-04-13 01:02:00,1.64055,1.64105,1.64055,1.64075,132800000.0
2007-04-13 01:03:00,1.64075,1.64075,1.6405,1.6406,46000000.0
2007-04-13 01:04:00,1.6406,1.64065,1.6406,1.64065,40800000.0
2007-04-13 01:05:00,1.64052,1.64056,1.64008,1.64056,99099998.0
2007-04-13 01:06:00,1.64047,1.6405,1.64001,1.64008,41600000.0
2007-04-13 01:07:00,1.64065,1.64065,1.64019,1.64029,76900001.0
2007-04-13 01:08:00,1.6401,1.64047,1.63996,1.64033,140300000.0
2007-04-13 01:09:00,1.6408,1.6408,1.64065,1.64065,24000000.0
2007-04-13 01:10:00,1.64045,1.64045,1.64022,1.64042,248500001.0
2007-04-13 01:11:00,1.64052,1.64067,1.64035,1.64067,324000001.0
2007-04-13 01:12:00,1.64019,1.64063,1.64019,1.64063,186700000.0
2007-04-13 01:13:00,1.6408,1.6408,1.6408,1.6408,1600000.0
2007-04-13 01:14:00,1.6407,1.6407,1.64065,1.6407,31100000.0
2007-04-13 01:15:00,1.64065,1.6407,1.64065,1.64065,29600000.0
2007-04-13 01:16:00,1.6407,1.6407,1.6406,1.6406,38900000.0
2007-04-13 01:17:00,1.6406,1.6407,1.6406,1.6407,17600000.0
2007-04-13 01:18:00,1.64065,1.64065,1.64065,1.64065,5600000.0
2007-04-13 01:19:00,1.6405,1.64062,1.6402,1.64021,202199998.0
2007-04-13 01:20:00,1.64055,1.64065,1.64021,1.64065,51999999.0
2007-04-13 01:21:00,1.64028,1.64051,1.64028,1.6403,214300000.0
2007-04-13 01:22:00,1.6408,1.6408,1.64065,1.64065,11200000.0
2007-04-13 01:23:00,1.6403,1.64063,1.63989,1.63989,122499998.0
2007-04-13 01:24:00,1.64048,1.64052,1.64001,1.64046,222300000.0
2007-04-13 01:25:00,1.64052,1.64053,1.64019,1.64051,116900001.0
2007-04-13 01:26:00,1.64056,1.64056,1.6403,1.64055,52600000.0
2007-04-13 01:27:00,1.64037,1.64061,1.64023,1.64056,236700001.0
2007-04-13 01:28:00,1.64044,1.64061,1.64041,1.64043,44800000.0
2007-04-13 01:29:00,1.6407,1.6407,1.64065,1.64065,7200000.0
2007-04-13 01:30:00,1.64056,1.64056,1.63993,1.63993,162400000.0
2007-04-13 01:31:00,1.64058,1.64063,1.64012,1.64051,46400000.0
2007-04-13 01:32:00,1.64015,1.64057,1.64015,1.64057,69899999.0
2007-04-13 01:33:00,1.64057,1.64057,1.6396,1.6396,122599999.0
2007-04-13 01:34:00,1.64028,1.64076,1.63994,1.64062,248900002.0
2007-04-13 01:35:00,1.64057,1.64066,1.64024,1.64066,58500000.0
2007-04-13 01:36:00,1.64059,1.64059,1.64042,1.64053,92099999.0
2007-04-13 01:37:00,1.64065,1.64065,1.64065,1.64065,5600000.0
2007-04-13 01:38:00,1.64039,1.64047,1.64039,1.64047,29300000.0
2007-04-13 01:39:00,1.64063,1.64063,1.64057,1.64057,4800000.0
2007-04-13 01:40:00,1.64048,1.64048,1.64023,1.64039,49799998.0
2007-04-13 01:41:00,1.64067,1.64067,1.64008,1.6406,22300000.0
2007-04-13 01:42:00,1.64042,1.64054,1.64026,1.64026,35299999.0
2007-04-13 01:43:00,1.64047,1.6406,1.64037,1.6404,44999998.0
2007-04-13 01:44:00,1.6408,1.6408,1.64065,1.6408,29600000.0
2007-04-13 01:45:00,1.6408,1.6409,1.6407,1.6408,117600000.0
2007-04-13 01:46:00,1.6408,1.6409,1.6408,1.6409,60000000.0
2007-04-13 01:47:00,1.6409,1.6409,1.6409,1.6409,33600000.0
2007-04-13 01:48:00,1.6409,1.6409,1.6409,1.6409,5600000.0
2007-04-13 01:49:00,1.6409,1.6409,1.64085,1.64085,36800000.0
2007-04-13 01:50:00,1.6409,1.6409,1.6409,1.6409,6400000.0
2007-04-13 01:51:00,1.6407,1.64085,1.64066,1.64085,295200000.0
2007-04-13 01:52:00,1.6409,1.641,1.6409,1.641,32000000.0
2007-04-13 01:53:00,1.641,1.64105,1.641,1.64105,23200000.0
2007-04-13 01:54:00,1.6411,1.6414,1.6411,1.6413,124800000.0
2007-04-13 01:55:00,1.6412,1.6412,1.6412,1.6412,15200000.0
2007-04-13 01:56:00,1.64115,1.6412,1.6409,1.641,76100000.0
2007-04-13 01:57:00,1.6409,1.64095,1.6409,1.64095,28000000.0
2007-04-13 01:58:00,1.64095,1.641,1.64095,1.641,12800000.0
2007-04-13 01:59:00,1.641,1.641,1.6409,1.6409,50400000.0
2007-04-13 02:00:00,1.6409,1.6409,1.6409,1.6409,60000000.0
2007-04-13 02:01:00,1.6409,1.6409,1.6407,1.64075,316000000.0
2007-04-13 02:02:00,1.6408,1.6409,1.6407,1.6409,45600000.0
2007-04-13 02:03:00,1.6409,1.641,1.6408,1.6408,80100001.0
2007-04-13 02:04:00,1.6409,1.6411,1.6408,1.6411,81700001.0
2007-04-13 02:05:00,1.641,1.6412,1.6409,1.641,229799999.0
2007-04-13 02:06:00,1.641,1.641,1.64095,1.641,52500000.0
2007-04-13 02:07:00,1.641,1.641,1.641,1.641,44000000.0
2007-04-13 02:08:00,1.641,1.6412,1.6409,1.6409,66900000.0
2007-04-13 02:09:00,1.6412,1.6412,1.6408,1.6412,210299998.0
2007-04-13 02:10:00,1.641,1.6411,1.64085,1.64085,115800000.0
2007-04-13 02:11:00,1.6409,1.6409,1.64085,1.64085,28000000.0
2007-04-13 02:12:00,1.641,1.641,1.641,1.641,46700000.0
2007-04-13 02:13:00,1.641,1.641,1.6409,1.6409,59200000.0
2007-04-13 02:14:00,1.6409,1.6409,1.6409,1.6409,25600000.0
2007-04-13 02:15:00,1.6409,1.6409,1.6409,1.6409,13600000.0
2007-04-13 02:16:00,1.641,1.641,1.6409,1.6409,76800000.0
2007-04-13 02:17:00,1.6409,1.6409,1.64085,1.6409,63000000.0
2007-04-13 02:18:00,1.64085,1.641,1.64085,1.6409,136000000.0
2007-04-13 02:19:00,1.64085,1.641,1.64085,1.6409,156599998.0
2007-04-13 02:20:00,1.6409,1.6409,1.6409,1.6409,22400000.0
2007-04-13 02:21:00,1.6409,1.641,1.6409,1.641,48000000.0
2007-04-13 02:22:00,1.641,1.641,1.6408,1.641,308299999.0
2007-04-13 02:23:00,1.6409,1.6411,1.6408,1.6409,207299997.0
2007-04-13 02:24:00,1.64072,1.64087,1.64039,1.64087,89500000.0
2007-04-13 02:25:00,1.6409,1.641,1.6409,1.6409,33600000.0
2007-04-13 02:26:00,1.6409,1.6409,1.6409,1.6409,67200000.0
2007-04-13 02:27:00,1.6409,1.6409,1.6409,1.6409,11200000.0
2007-04-13 02:28:00,1.6409,1.6409,1.6409,1.6409,12000000.0
2007-04-13 02:29:00,1.6409,1.6409,1.64085,1.64085,38400000.0
2007-04-13 02:30:00,1.6409,1.6409,1.64065,1.6409,229799999.0
2007-04-13 02:31:00,1.6409,1.6409,1.6409,1.6409,20000000.0
2007-04-13 02:32:00,1.6409,1.6411,1.6409,1.6409,120800000.0
2007-04-13 02:33:00,1.6409,1.6411,1.6409,1.6411,126900000.0
2007-04-13 02:34:00,1.6411,1.6411,1.641,1.641,84800000.0
2007-04-13 02:35:00,1.641,1.6412,1.641,1.6411,157600000.0
2007-04-13 02:36:00,1.64068,1.64088,1.64054,1.64088,54400001.0
2007-04-13 02:37:00,1.64067,1.64098,1.64037,1.64098,151000001.0
2007-04-13 02:38:00,1.6411,1.6411,1.6411,1.6411,20000000.0
2007-04-13 02:39:00,1.6411,1.6413,1.6411,1.6411,221600000.0
2007-04-13 02:40:00,1.6411,1.6411,1.6411,1.6411,35200000.0
2007-04-13 02:41:00,1.6411,1.6413,1.6411,1.6411,78400000.0
2007-04-13 02:42:00,1.6411,1.6411,1.6411,1.6411,5900000.0
2007-04-13 02:43:00,1.6411,1.6411,1.6411,1.6411,13600000.0
2007-04-13 02:44:00,1.6411,1.64185,1.6411,1.6416,323200000.0
2007-04-13 02:45:00,1.6415,1.6416,1.6412,1.6414,325600000.0
2007-04-13 02:46:00,1.6414,1.6414,1.641,1.6413,218400000.0
2007-04-13 02:47:00,1.6413,1.6413,1.6411,1.6413,146400000.0
2007-04-13 02:48:00,1.6413,1.6414,1.64125,1.64125,159900000.0
2007-04-13 02:49:00,1.6413,1.6413,1.64125,1.64125,61200000.0
2007-04-13 02:50:00,1.6412,1.6414,1.6412,1.6413,309699999.0
2007-04-13 02:51:00,1.6413,1.6414,1.64125,1.6413,143600000.0
2007-04-13 02:52:00,1.6414,1.6414,1.6413,1.6413,51200000.0
2007-04-13 02:53:00,1.6413,1.6414,1.6411,1.6413,270400000.0
2007-04-13 02:54:00,1.6413,1.6413,1.6412,1.6412,480000000.0
2007-04-13 02:55:00,1.6412,1.6413,1.64115,1.64115,119200000.0
2007-04-13 02:56:00,1.6412,1.6413,1.64115,1.64115,49100000.0
2007-04-13 02:57:00,1.6412,1.6413,1.6412,1.6412,268800000.0
2007-04-13 02:58:00,1.6412,1.6413,1.6412,1.6412,159200000.0
2007-04-13 02:59:00,1.6412,1.6413,1.64115,1.6412,525299999.0
2007-04-13 03:00:00,1.6412,1.6413,1.64115,1.6412,450500000.0
2007-04-13 03:01:00,1.6412,1.6413,1.64115,1.6412,202800000.0
2007-04-13 03:02:00,1.6412,1.64135,1.6412,1.6412,163200000.0
2007-04-13 03:03:00,1.64115,1.6414,1.64115,1.6413,255500000.0
2007-04-13 03:04:00,1.64125,1.6414,1.64115,1.6414,284099999.0
2007-04-13 03:05:00,1.6415,1.6415,1.6413,1.6414,201200000.0
2007-04-13 03:06:00,1.6414,1.6414,1.64105,1.6413,413500000.0
2007-04-13 03:07:00,1.6412,1.6413,1.6412,1.6413,57800000.0
2007-04-13 03:08:00,1.64115,1.64115,1.64061,1.641,46000000.0
2007-04-13 03:09:00,1.6413,1.6413,1.6413,1.6413,28000000.0
2007-04-13 03:10:00,1.64125,1.6413,1.64125,1.6413,105200000.0
2007-04-13 03:11:00,1.6413,1.6413,1.6412,1.6412,104800000.0
2007-04-13 03:12:00,1.6413,1.64145,1.64125,1.6413,161800000.0
2007-04-13 03:13:00,1.6413,1.6414,1.64125,1.6413,168000000.0
2007-04-13 03:14:00,1.6413,1.6414,1.6413,1.64135,198500000.0
2007-04-13 03:15:00,1.6413,1.6415,1.6413,1.6413,101300000.0
2007-04-13 03:16:00,1.64125,1.6415,1.6412,1.6414,366200001.0
2007-04-13 03:17:00,1.64135,1.6414,1.6413,1.6413,126400000.0
2007-04-13 03:18:00,1.6413,1.6413,1.64125,1.6413,92000000.0
2007-04-13 03:19:00,1.6413,1.6415,1.6413,1.6414,334400000.0
2007-04-13 03:20:00,1.6414,1.6414,1.6412,1.6414,348400002.0
2007-04-13 03:21:00,1.64135,1.6416,1.64125,1.6415,328599998.0
2007-04-13 03:22:00,1.6415,1.6417,1.64135,1.6416,361400000.0
2007-04-13 03:23:00,1.6416,1.6418,1.6416,1.64165,423300000.0
2007-04-13 03:24:00,1.64165,1.6417,1.6416,1.6417,51300000.0
2007-04-13 03:25:00,1.6417,1.6417,1.6417,1.6417,103200000.0
2007-04-13 03:26:00,1.64128,1.64155,1.64114,1.64155,40800000.0
2007-04-13 03:27:00,1.6417,1.642,1.64165,1.64165,197600000.0
2007-04-13 03:28:00,1.64165,1.6418,1.6415,1.64175,351400000.0
2007-04-13 03:29:00,1.6418,1.6424,1.64165,1.6423,262700000.0
2007-04-13 03:30:00,1.6423,1.6423,1.64205,1.6423,74700000.0
2007-04-13 03:31:00,1.6423,1.6423,1.64225,1.6423,38400000.0
2007-04-13 03:32:00,1.6423,1.6423,1.6421,1.6422,200600000.0
2007-04-13 03:33:00,1.6421,1.6422,1.6421,1.6422,79100000.0
2007-04-13 03:34:00,1.6423,1.6423,1.6421,1.6421,153600000.0
2007-04-13 03:35:00,1.6421,1.6422,1.642,1.6421,140800000.0
2007-04-13 03:36:00,1.6421,1.6423,1.6421,1.6423,19000000.0
2007-04-13 03:37:00,1.6423,1.6423,1.6422,1.6423,62400000.0
2007-04-13 03:38:00,1.6423,1.6423,1.64225,1.64225,28800000.0
2007-04-13 03:39:00,1.64225,1.6423,1.64215,1.6422,19200000.0
2007-04-13 03:40:00,1.64203,1.64211,1.64161,1.6421,135900000.0
2007-04-13 03:41:00,1.6422,1.6422,1.6422,1.6422,13600000.0
2007-04-13 03:42:00,1.6422,1.6422,1.6421,1.6421,13600000.0
2007-04-13 03:43:00,1.6421,1.6422,1.64205,1.64205,64600000.0
2007-04-13 03:44:00,1.64205,1.6421,1.6419,1.6419,59200000.0
2007-04-13 03:45:00,1.6419,1.6419,1.64175,1.64175,88800000.0
2007-04-13 03:46:00,1.64175,1.6418,1.6417,1.6417,34400000.0
2007-04-13 03:47:00,1.6418,1.6418,1.6418,1.6418,6400000.0
2007-04-13 03:48:00,1.64175,1.6418,1.6417,1.6417,11200000.0
2007-04-13 03:49:00,1.6418,1.6418,1.64175,1.64175,23200000.0
2007-04-13 03:50:00,1.6418,1.642,1.64175,1.6418,75100000.0
2007-04-13 03:51:00,1.6419,1.6419,1.6418,1.6419,26400000.0
2007-04-13 03:52:00,1.6419,1.6421,1.6419,1.6419,108000000.0
2007-04-13 03:53:00,1.6419,1.64195,1.6417,1.6418,59600000.0
2007-04-13 03:54:00,1.6418,1.6419,1.6418,1.64185,24200000.0
2007-04-13 03:55:00,1.64185,1.6419,1.6417,1.64175,101200000.0
2007-04-13 03:56:00,1.6418,1.6418,1.6417,1.6418,133600000.0
2007-04-13 03:57:00,1.64168,1.64193,1.64164,1.64165,150399999.0
2007-04-13 03:58:00,1.6418,1.6418,1.6418,1.6418,23200000.0
2007-04-13 03:59:00,1.6419,1.6419,1.64175,1.64175,60000000.0
2007-04-13 04:00:00,1.6419,1.6419,1.6419,1.6419,1600000.0
2007-04-13 04:01:00,1.6418,1.64205,1.6418,1.642,69600000.0
2007-04-13 04:02:00,1.642,1.642,1.64185,1.642,87200000.0
2007-04-13 04:03:00,1.64195,1.64195,1.64185,1.64185,38700000.0
2007-04-13 04:04:00,1.6419,1.6419,1.6419,1.6419,4000000.0
2007-04-13 04:05:00,1.64195,1.64195,1.64195,1.64195,5600000.0
2007-04-13 04:06:00,1.64187,1.6419,1.6413,1.64174,61500000.0
2007-04-13 04:07:00,1.64185,1.64185,1.64143,1.64155,91700000.0
2007-04-13 04:08:00,1.64148,1.64171,1.6414,1.64169,86700000.0
2007-04-13 04:09:00,1.64195,1.64195,1.64175,1.64195,45600000.0
2007-04-13 04:10:00,1.64195,1.64195,1.64195,1.64195,39200000.0
2007-04-13 04:11:00,1.64195,1.64195,1.6419,1.6419,52000000.0
2007-04-13 04:12:00,1.642,1.642,1.64195,1.64195,44800000.0
2007-04-13 04:13:00,1.64134,1.64182,1.64131,1.64182,48000000.0
2007-04-13 04:14:00,1.64195,1.64195,1.64195,1.64195,28000000.0
2007-04-13 04:15:00,1.64195,1.64195,1.6416,1.64165,135800000.0
2007-04-13 04:16:00,1.6417,1.6417,1.6417,1.6417,12000000.0
2007-04-13 04:17:00,1.6418,1.6418,1.6417,1.6417,19200000.0
2007-04-13 04:18:00,1.6417,1.6418,1.6417,1.6417,21600000.0
2007-04-13 04:19:00,1.6417,1.6417,1.6417,1.6417,28800000.0
2007-04-13 04:20:00,1.64165,1.6418,1.64165,1.6417,22400000.0
2007-04-13 04:21:00,1.64165,1.64165,1.64165,1.64165,11200000.0
2007-04-13 04:22:00,1.64165,1.64165,1.6416,1.64165,55500000.0
2007-04-13 04:23:00,1.64165,1.6417,1.64165,1.64165,27200000.0
2007-04-13 04:24:00,1.6417,1.6417,1.6416,1.6416,74400000.0
2007-04-13 04:25:00,1.64165,1.64165,1.6416,1.64165,72200000.0
2007-04-13 04:26:00,1.64165,1.64165,1.64165,1.64165,5600000.0
2007-04-13 04:27:00,1.64165,1.6418,1.64165,1.6418,48000000.0
2007-04-13 04:28:00,1.6418,1.6418,1.6417,1.6418,133600000.0
2007-04-13 04:29:00,1.64175,1.6418,1.6417,1.6418,178800000.0
2007-04-13 04:30:00,1.6418,1.6418,1.64175,1.64175,18400000.0
2007-04-13 04:31:00,1.64169,1.6417,1.64122,1.64137,50600000.0
2007-04-13 04:32:00,1.6418,1.6418,1.64175,1.64175,14400000.0
2007-04-13 04:33:00,1.6417,1.6419,1.6417,1.6418,32000000.0
2007-04-13 04:34:00,1.6418,1.6419,1.64175,1.6419,38400000.0
2007-04-13 04:35:00,1.6419,1.6419,1.6417,1.6418,91100000.0
2007-04-13 04:36:00,1.6417,1.6418,1.64165,1.6418,125799996.0
2007-04-13 04:37:00,1.6417,1.6418,1.6417,1.64175,145600000.0
2007-04-13 04:38:00,1.6418,1.6418,1.6417,1.6418,144000000.0
2007-04-13 04:39:00,1.64175,1.6418,1.64165,1.6417,260700000.0
2007-04-13 04:40:00,1.6418,1.6418,1.6416,1.64165,154500000.0
2007-04-13 04:41:00,1.6416,1.6417,1.6416,1.6417,67900000.0
2007-04-13 04:42:00,1.64165,1.64165,1.64165,1.64165,6400000.0
2007-04-13 04:43:00,1.6416,1.6418,1.6416,1.6418,22600000.0
2007-04-13 04:44:00,1.6417,1.6418,1.6417,1.6417,52800000.0
2007-04-13 04:45:00,1.64165,1.6417,1.6416,1.6417,125000000.0
2007-04-13 04:46:00,1.6417,1.6417,1.64165,1.64165,120000000.0
2007-04-13 04:47:00,1.6417,1.6417,1.6416,1.6416,218800000.0
2007-04-13 04:48:00,1.64133,1.64149,1.64119,1.6414,32000000.0
2007-04-13 04:49:00,1.64124,1.64128,1.64117,1.64128,18400000.0
2007-04-13 04:50:00,1.6417,1.6417,1.6417,1.6417,138400000.0
2007-04-13 04:51:00,1.6417,1.6417,1.64165,1.6417,39900000.0
2007-04-13 04:52:00,1.64165,1.6417,1.6416,1.64165,88000000.0
2007-04-13 04:53:00,1.64165,1.6417,1.6416,1.6417,189400000.0
2007-04-13 04:54:00,1.6417,1.6419,1.64165,1.6418,162400000.0
2007-04-13 04:55:00,1.6418,1.642,1.6418,1.6418,312800000.0
2007-04-13 04:56:00,1.6418,1.6419,1.6418,1.64185,164800000.0
2007-04-13 04:57:00,1.6418,1.6418,1.6417,1.6417,32800000.0
2007-04-13 04:58:00,1.6417,1.6417,1.64165,1.6417,73600000.0
2007-04-13 04:59:00,1.6417,1.6417,1.64165,1.64165,64000000.0
2007-04-13 05:00:00,1.64165,1.64165,1.6416,1.6416,65300000.0
2007-04-13 05:01:00,1.6416,1.64175,1.64155,1.64155,80200000.0
2007-04-13 05:02:00,1.6416,1.6419,1.6416,1.6419,116800000.0
2007-04-13 05:03:00,1.642,1.642,1.6417,1.6417,201700000.0
2007-04-13 05:04:00,1.64165,1.6418,1.64165,1.6418,111800000.0
2007-04-13 05:05:00,1.6418,1.6418,1.6418,1.6418,26400000.0
2007-04-13 05:06:00,1.6419,1.6419,1.6418,1.6419,96500000.0
2007-04-13 05:07:00,1.6419,1.6419,1.64185,1.64185,31200000.0
2007-04-13 05:08:00,1.6419,1.6419,1.6418,1.6418,115200000.0
2007-04-13 05:09:00,1.6418,1.6418,1.6418,1.6418,95200000.0
2007-04-13 05:10:00,1.64156,1.64165,1.64118,1.64154,184000004.0
2007-04-13 05:11:00,1.6418,1.6418,1.6418,1.6418,140000000.0
2007-04-13 05:12:00,1.6418,1.6418,1.6418,1.6418,102400000.0
2007-04-13 05:13:00,1.6418,1.6418,1.6418,1.6418,44000000.0
2007-04-13 05:14:00,1.6418,1.6418,1.64175,1.64175,51200000.0
2007-04-13 05:15:00,1.6417,1.6417,1.6417,1.6417,48000000.0
2007-04-13 05:16:00,1.6417,1.6417,1.6417,1.6417,36000000.0
2007-04-13 05:17:00,1.64175,1.64175,1.6417,1.6417,55200000.0
2007-04-13 05:18:00,1.64163,1.64163,1.64112,1.64152,33600000.0
2007-04-13 05:19:00,1.64175,1.64175,1.64175,1.64175,16800000.0
2007-04-13 05:20:00,1.6418,1.6419,1.6418,1.6418,104000000.0
2007-04-13 05:21:00,1.6418,1.6419,1.6418,1.6418,130400000.0
2007-04-13 05:22:00,1.6418,1.6419,1.6418,1.6418,120800000.0
2007-04-13 05:23:00,1.6418,1.6418,1.6418,1.6418,12000000.0
2007-04-13 05:24:00,1.6418,1.6419,1.6418,1.6419,66400000.0
2007-04-13 05:25:00,1.64185,1.6419,1.6418,1.6419,204800000.0
2007-04-13 05:26:00,1.64185,1.6419,1.64175,1.6418,148700000.0
2007-04-13 05:27:00,1.64153,1.64168,1.64151,1.64151,119900002.0
2007-04-13 05:28:00,1.6418,1.6418,1.6418,1.6418,48000000.0
2007-04-13 05:29:00,1.6419,1.6419,1.6418,1.6418,30400000.0
2007-04-13 05:30:00,1.6418,1.6419,1.6418,1.6418,86400000.0
2007-04-13 05:31:00,1.64155,1.64177,1.64136,1.64177,27200000.0
2007-04-13 05:32:00,1.6418,1.6419,1.6418,1.6418,219200000.0
2007-04-13 05:33:00,1.6419,1.6419,1.64175,1.6418,142900000.0
2007-04-13 05:34:00,1.64175,1.6418,1.64175,1.6418,103200000.0
2007-04-13 05:35:00,1.6418,1.6418,1.6418,1.6418,13600000.0
2007-04-13 05:36:00,1.64151,1.6416,1.64117,1.6416,82600000.0
2007-04-13 05:37:00,1.6418,1.6418,1.64175,1.64175,37600000.0
2007-04-13 05:38:00,1.64175,1.6418,1.64175,1.6418,315200000.0
2007-04-13 05:39:00,1.6419,1.6419,1.6418,1.6418,69600000.0
2007-04-13 05:40:00,1.6418,1.6418,1.6418,1.6418,94400000.0
2007-04-13 05:41:00,1.6418,1.6418,1.64175,1.64175,56800000.0
2007-04-13 05:42:00,1.6418,1.6418,1.6418,1.6418,96000000.0
2007-04-13 05:43:00,1.6418,1.6418,1.6418,1.6418,52800000.0
2007-04-13 05:44:00,1.64138,1.64158,1.64122,1.6415,122300000.0
2007-04-13 05:45:00,1.6418,1.6419,1.6418,1.6418,108000000.0
2007-04-13 05:46:00,1.6418,1.6418,1.64175,1.64175,52800000.0
2007-04-13 05:47:00,1.6418,1.6418,1.6418,1.6418,21400000.0
2007-04-13 05:48:00,1.6419,1.6419,1.6418,1.6418,65700000.0
2007-04-13 05:49:00,1.6418,1.6418,1.6418,1.6418,13600000.0
2007-04-13 05:50:00,1.6418,1.6419,1.6418,1.6419,30400000.0
2007-04-13 05:51:00,1.64185,1.64185,1.6417,1.6418,124400001.0
2007-04-13 05:52:00,1.6418,1.6418,1.6418,1.6418,113600000.0
2007-04-13 05:53:00,1.6418,1.6418,1.6418,1.6418,13600000.0
2007-04-13 05:54:00,1.6418,1.6418,1.6418,1.6418,24800000.0
2007-04-13 05:55:00,1.6418,1.6418,1.64175,1.6418,28000000.0
2007-04-13 05:56:00,1.64146,1.64174,1.64144,1.64169,403200000.0
2007-04-13 05:57:00,1.64175,1.6418,1.64175,1.6418,45300000.0
2007-04-13 05:58:00,1.6417,1.6418,1.6416,1.6418,85700000.0
2007-04-13 05:59:00,1.6418,1.6418,1.6417,1.6418,49600000.0
2007-04-13 06:00:00,1.64175,1.64175,1.64175,1.64175,11200000.0
2007-04-13 06:01:00,1.6418,1.6418,1.64165,1.64165,125600000.0
2007-04-13 06:02:00,1.6416,1.64165,1.6416,1.6416,35100000.0
2007-04-13 06:03:00,1.64156,1.64156,1.64118,1.64139,184499997.0
2007-04-13 06:04:00,1.6417,1.6417,1.6417,1.6417,11200000.0
2007-04-13 06:05:00,1.64165,1.6417,1.6412,1.6413,188099999.0
2007-04-13 06:06:00,1.6414,1.6414,1.6413,1.6414,43200000.0
2007-04-13 06:07:00,1.6414,1.6414,1.64125,1.64125,89000000.0
2007-04-13 06:08:00,1.6414,1.6414,1.64125,1.6414,40000000.0
2007-04-13 06:09:00,1.6413,1.6414,1.6412,1.6414,93600000.0
2007-04-13 06:10:00,1.6413,1.6414,1.6412,1.6412,91200000.0
2007-04-13 06:11:00,1.6413,1.6414,1.6413,1.6413,11200000.0
2007-04-13 06:12:00,1.64125,1.64125,1.64125,1.64125,11200000.0
2007-04-13 06:13:00,1.6412,1.6412,1.64115,1.64115,22400000.0
2007-04-13 06:14:00,1.6412,1.6412,1.6412,1.6412,7200000.0
2007-04-13 06:15:00,1.64122,1.6417,1.64107,1.64107,44200000.0
2007-04-13 06:16:00,1.6413,1.6413,1.6413,1.6413,4800000.0
2007-04-13 06:17:00,1.64125,1.6413,1.6411,1.6411,39200000.0
2007-04-13 06:18:00,1.6411,1.6413,1.6411,1.6413,96500000.0
2007-04-13 06:19:00,1.6414,1.6414,1.6414,1.6414,9600000.0
2007-04-13 06:20:00,1.6414,1.6414,1.6414,1.6414,11200000.0
2007-04-13 06:21:00,1.6414,1.6414,1.64135,1.6414,10500000.0
2007-04-13 06:22:00,1.6414,1.6414,1.6414,1.6414,8000000.0
2007-04-13 06:23:00,1.6414,1.6414,1.6414,1.6414,4800000.0
2007-04-13 06:24:00,1.6414,1.6414,1.6414,1.6414,3200000.0
2007-04-13 06:25:00,1.6414,1.6414,1.6414,1.6414,1600000.0
2007-04-13 06:26:00,1.6414,1.6414,1.6414,1.6414,3200000.0
2007-04-13 06:27:00,1.64067,1.6415,1.64061,1.64119,116299997.0
2007-04-13 06:28:00,1.64103,1.64119,1.64063,1.6408,166399998.0
2007-04-13 06:29:00,1.6414,1.6414,1.6414,1.6414,9600000.0
2007-04-13 06:30:00,1.6413,1.6414,1.6413,1.6413,16000000.0
2007-04-13 06:31:00,1.6414,1.6414,1.6413,1.6414,51200000.0
2007-04-13 06:32:00,1.64111,1.64125,1.64107,1.64118,139099997.0
2007-04-13 06:33:00,1.64112,1.64117,1.64067,1.64067,58699999.0
2007-04-13 06:34:00,1.6413,1.6414,1.6413,1.6414,8800000.0
2007-04-13 06:35:00,1.6412,1.6412,1.64087,1.64113,28800000.0
2007-04-13 06:36:00,1.64085,1.64128,1.64071,1.64128,101700000.0
2007-04-13 06:37:00,1.64105,1.64124,1.6409,1.64124,24400000.0
2007-04-13 06:38:00,1.64089,1.64109,1.64085,1.64105,44300000.0
2007-04-13 06:39:00,1.6413,1.6414,1.6413,1.6413,16000000.0
2007-04-13 06:40:00,1.6414,1.6414,1.6413,1.6414,65300000.0
2007-04-13 06:41:00,1.6414,1.6414,1.64135,1.64135,89200000.0
2007-04-13 06:42:00,1.64135,1.64135,1.6411,1.6412,99000000.0
2007-04-13 06:43:00,1.6412,1.6412,1.64115,1.6412,26400000.0
2007-04-13 06:44:00,1.6411,1.6412,1.6411,1.6412,11200000.0
2007-04-13 06:45:00,1.6411,1.6412,1.6411,1.6412,218400000.0
2007-04-13 06:46:00,1.6412,1.6412,1.6412,1.6412,52800000.0
2007-04-13 06:47:00,1.641,1.641,1.641,1.641,4000000.0
2007-04-13 06:48:00,1.6412,1.6412,1.6411,1.6411,76800000.0
2007-04-13 06:49:00,1.6412,1.6412,1.641,1.6412,70500000.0
2007-04-13 06:50:00,1.6412,1.6412,1.641,1.64115,100200000.0
2007-04-13 06:51:00,1.6412,1.6412,1.6411,1.6411,36000000.0
2007-04-13 06:52:00,1.6411,1.6412,1.6411,1.6411,72800000.0
2007-04-13 06:53:00,1.6411,1.6412,1.64105,1.64105,252200000.0
2007-04-13 06:54:00,1.6411,1.6412,1.6411,1.6412,81600000.0
2007-04-13 06:55:00,1.6412,1.6412,1.6411,1.6412,53000000.0
2007-04-13 06:56:00,1.6411,1.6412,1.6411,1.6412,28800000.0
2007-04-13 06:57:00,1.6412,1.6412,1.6411,1.6412,43200000.0
2007-04-13 06:58:00,1.6411,1.6412,1.6411,1.6412,71200000.0
2007-04-13 06:59:00,1.6412,1.6412,1.6412,1.6412,35200000.0
2007-04-13 07:00:00,1.6412,1.6412,1.64085,1.641,106400000.0
2007-04-13 07:01:00,1.641,1.6411,1.6409,1.641,52000000.0
2007-04-13 07:02:00,1.641,1.641,1.6408,1.6409,37400000.0
2007-04-13 07:03:00,1.641,1.6411,1.6409,1.64095,47600000.0
2007-04-13 07:04:00,1.6409,1.6409,1.6409,1.6409,4000000.0
2007-04-13 07:05:00,1.6409,1.641,1.6409,1.6409,16800000.0
2007-04-13 07:06:00,1.641,1.641,1.6409,1.641,24000000.0
2007-04-13 07:07:00,1.641,1.641,1.641,1.641,1600000.0
2007-04-13 07:08:00,1.6411,1.6411,1.6409,1.6409,120000000.0
2007-04-13 07:09:00,1.641,1.641,1.6409,1.641,16000000.0
2007-04-13 07:10:00,1.641,1.641,1.641,1.641,14400000.0
2007-04-13 07:11:00,1.641,1.641,1.6408,1.641,109600000.0
2007-04-13 07:12:00,1.641,1.641,1.64075,1.6409,83000000.0
2007-04-13 07:13:00,1.6409,1.6409,1.6409,1.6409,3200000.0
2007-04-13 07:14:00,1.6409,1.6409,1.6409,1.6409,3200000.0
2007-04-13 07:15:00,1.6408,1.6409,1.64075,1.64085,35800000.0
2007-04-13 07:16:00,1.64075,1.6409,1.6407,1.6408,47900000.0
2007-04-13 07:17:00,1.6408,1.6408,1.6408,1.6408,13600000.0
2007-04-13 07:18:00,1.64075,1.64075,1.64075,1.64075,26400000.0
2007-04-13 07:19:00,1.6407,1.6408,1.64065,1.6407,122600000.0
2007-04-13 07:20:00,1.6408,1.6408,1.64075,1.64075,10500000.0
2007-04-13 07:21:00,1.6407,1.6407,1.64055,1.64065,82500000.0
2007-04-13 07:22:00,1.6407,1.6407,1.6405,1.6406,55200000.0
2007-04-13 07:23:00,1.6406,1.6406,1.6405,1.6406,41600000.0
2007-04-13 07:24:00,1.6405,1.6406,1.64045,1.64055,37800000.0
2007-04-13 07:25:00,1.6406,1.6406,1.6406,1.6406,14400000.0
2007-04-13 07:26:00,1.6406,1.6406,1.64055,1.64055,5600000.0
2007-04-13 07:27:00,1.6405,1.6405,1.6402,1.6403,134499997.0
2007-04-13 07:28:00,1.6403,1.6405,1.6403,1.6404,63400000.0
2007-04-13 07:29:00,1.64035,1.6405,1.64035,1.6405,27200000.0
2007-04-13 07:30:00,1.64052,1.64061,1.64006,1.64024,120299998.0
2007-04-13 07:31:00,1.6405,1.6406,1.6405,1.6406,41600000.0
2007-04-13 07:32:00,1.64055,1.6407,1.64055,1.6406,39800000.0
2007-04-13 07:33:00,1.6405,1.6405,1.6405,1.6405,14400000.0
2007-04-13 07:34:00,1.6405,1.6406,1.64035,1.6404,131200000.0
2007-04-13 07:35:00,1.6404,1.6404,1.6403,1.6404,96200000.0
2007-04-13 07:36:00,1.6404,1.6405,1.64035,1.6404,32600000.0
2007-04-13 07:37:00,1.64035,1.6405,1.64035,1.6405,20800000.0
2007-04-13 07:38:00,1.6405,1.6405,1.6404,1.6405,60800000.0
2007-04-13 07:39:00,1.6405,1.64055,1.6404,1.6405,76000000.0
2007-04-13 07:40:00,1.6405,1.6407,1.6405,1.6406,76000000.0
2007-04-13 07:41:00,1.6407,1.6408,1.6407,1.6407,146400000.0
2007-04-13 07:42:00,1.6407,1.6407,1.64065,1.6407,94000000.0
2007-04-13 07:43:00,1.6407,1.6409,1.64065,1.6408,187300000.0
2007-04-13 07:44:00,1.6408,1.6409,1.64075,1.6408,35200000.0
2007-04-13 07:45:00,1.64075,1.6408,1.64075,1.6408,48800000.0
2007-04-13 07:46:00,1.64075,1.6408,1.64065,1.6407,115500000.0
2007-04-13 07:47:00,1.64051,1.64061,1.63999,1.64056,713999992.0
2007-04-13 07:48:00,1.6407,1.6407,1.6407,1.6407,242400000.0
2007-04-13 07:49:00,1.6407,1.6407,1.6407,1.6407,286400000.0
2007-04-13 07:50:00,1.6407,1.6407,1.64065,1.6407,201900000.0
2007-04-13 07:51:00,1.6407,1.6408,1.6407,1.6408,85600000.0
2007-04-13 07:52:00,1.6408,1.6408,1.6408,1.6408,28000000.0
2007-04-13 07:53:00,1.6408,1.6408,1.6408,1.6408,34400000.0
2007-04-13 07:54:00,1.6408,1.6408,1.6407,1.6407,162400000.0
2007-04-13 07:55:00,1.6407,1.6408,1.64055,1.6406,373300000.0
2007-04-13 07:56:00,1.6406,1.6406,1.64055,1.6406,118400000.0
2007-04-13 07:57:00,1.6406,1.6406,1.6402,1.6404,335500000.0
2007-04-13 07:58:00,1.6405,1.6406,1.6405,1.64055,311200000.0
2007-04-13 07:59:00,1.6406,1.6406,1.64045,1.64045,68800000.0
2007-04-13 08:00:00,1.64045,1.64045,1.6404,1.6404,16000000.0
2007-04-13 08:01:00,1.6404,1.6406,1.6404,1.6406,83200000.0
2007-04-13 08:02:00,1.6405,1.6405,1.64025,1.6404,191400000.0
2007-04-13 08:03:00,1.6404,1.6404,1.6402,1.6403,94500000.0
2007-04-13 08:04:00,1.6403,1.6404,1.64015,1.6402,167000000.0
2007-04-13 08:05:00,1.6402,1.6402,1.6402,1.6402,37600000.0
2007-04-13 08:06:00,1.6402,1.6402,1.6402,1.6402,14400000.0
2007-04-13 08:07:00,1.6402,1.6403,1.6402,1.6402,33900000.0
2007-04-13 08:08:00,1.6402,1.6402,1.6401,1.6402,30400000.0
2007-04-13 08:09:00,1.6401,1.6401,1.63995,1.64,42900000.0
2007-04-13 08:10:00,1.64,1.6401,1.6398,1.6398,240000000.0
2007-04-13 08:11:00,1.6398,1.6401,1.6398,1.63995,320600000.0
2007-04-13 08:12:00,1.63995,1.6401,1.63995,1.6401,123000000.0
2007-04-13 08:13:00,1.64015,1.6402,1.6401,1.6401,48800000.0
2007-04-13 08:14:00,1.64,1.6403,1.6398,1.6401,319400000.0
2007-04-13 08:15:00,1.6402,1.6404,1.6401,1.6402,313299999.0
2007-04-13 08:16:00,1.6402,1.6403,1.6401,1.6402,132300000.0
2007-04-13 08:17:00,1.6402,1.6402,1.64005,1.6401,362300000.0
2007-04-13 08:18:00,1.6401,1.6402,1.6401,1.6402,132000000.0
2007-04-13 08:19:00,1.6402,1.6402,1.64005,1.6402,191200000.0
2007-04-13 08:20:00,1.6402,1.6405,1.64015,1.6404,190400000.0
2007-04-13 08:21:00,1.6404,1.6407,1.6404,1.6404,360000000.0
2007-04-13 08:22:00,1.6404,1.6405,1.6402,1.6403,384000000.0
2007-04-13 08:23:00,1.6402,1.6404,1.64015,1.6403,343100000.0
2007-04-13 08:24:00,1.6403,1.6405,1.6403,1.6403,449599999.0
2007-04-13 08:25:00,1.6403,1.6408,1.6402,1.6404,661400002.0
2007-04-13 08:26:00,1.6405,1.6406,1.64045,1.6405,311700000.0
2007-04-13 08:27:00,1.6405,1.6407,1.6404,1.64045,423700000.0
2007-04-13 08:28:00,1.6406,1.6406,1.6405,1.6405,251200000.0
2007-04-13 08:29:00,1.6405,1.6405,1.64035,1.64035,464300001.0
2007-04-13 08:30:00,1.6404,1.6406,1.64035,1.6405,418000001.0
2007-04-13 08:31:00,1.6405,1.6406,1.64045,1.6406,203900000.0
2007-04-13 08:32:00,1.6406,1.6406,1.6402,1.6403,219200000.0
2007-04-13 08:33:00,1.6403,1.6403,1.6399,1.6401,556800000.0
2007-04-13 08:34:00,1.6401,1.6402,1.64,1.6402,150399996.0
2007-04-13 08:35:00,1.6401,1.6401,1.6399,1.64,230300000.0
2007-04-13 08:36:00,1.64005,1.6401,1.63945,1.63965,667900001.0
2007-04-13 08:37:00,1.63965,1.63975,1.6393,1.63955,751300000.0
2007-04-13 08:38:00,1.6396,1.6397,1.63945,1.6396,490900000.0
2007-04-13 08:39:00,1.6396,1.64,1.6396,1.6397,408500000.0
2007-04-13 08:40:00,1.6397,1.6398,1.6395,1.6396,350400000.0
2007-04-13 08:41:00,1.6396,1.6397,1.63945,1.6395,273700000.0
2007-04-13 08:42:00,1.63945,1.6396,1.63945,1.63945,61400000.0
2007-04-13 08:43:00,1.6395,1.6396,1.6389,1.63895,316300000.0
2007-04-13 08:44:00,1.63885,1.6392,1.6388,1.6389,520800000.0
2007-04-13 08:45:00,1.6389,1.6392,1.6388,1.6392,437300000.0
2007-04-13 08:46:00,1.6392,1.6392,1.63895,1.639,217300000.0
2007-04-13 08:47:00,1.639,1.6391,1.63895,1.63905,279300000.0
2007-04-13 08:48:00,1.63905,1.63925,1.639,1.6392,205600000.0
2007-04-13 08:49:00,1.6392,1.6395,1.6392,1.6393,284400001.0
2007-04-13 08:50:00,1.6393,1.6394,1.63925,1.6393,128900000.0
2007-04-13 08:51:00,1.6393,1.6393,1.6392,1.6392,158400000.0
2007-04-13 08:52:00,1.6392,1.6392,1.639,1.63905,129400000.0
2007-04-13 08:53:00,1.6391,1.6391,1.63895,1.63895,140800001.0
2007-04-13 08:54:00,1.639,1.6391,1.639,1.6391,165600000.0
2007-04-13 08:55:00,1.6391,1.6391,1.639,1.6391,123200000.0
2007-04-13 08:56:00,1.6391,1.6391,1.639,1.6391,216800000.0
2007-04-13 08:57:00,1.6391,1.6391,1.639,1.6391,181600000.0
2007-04-13 08:58:00,1.6391,1.6392,1.63895,1.6391,232699999.0
2007-04-13 08:59:00,1.639,1.639,1.63885,1.639,125800000.0
2007-04-13 09:00:00,1.639,1.6391,1.639,1.6391,112400000.0
2007-04-13 09:01:00,1.6391,1.6391,1.639,1.639,124800000.0
2007-04-13 09:02:00,1.6391,1.63925,1.63905,1.6392,192424999.0
2007-04-13 09:03:00,1.63925,1.63925,1.63925,1.63925,50400000.0
2007-04-13 09:04:00,1.63925,1.63935,1.6392,1.63935,74100000.0
2007-04-13 09:05:00,1.63935,1.6394,1.6392,1.63925,159425000.0
2007-04-13 09:06:00,1.6393,1.63935,1.6391,1.6393,187500000.0
2007-04-13 09:07:00,1.6393,1.63935,1.6393,1.63935,45400000.0
2007-04-13 09:08:00,1.63935,1.63945,1.63935,1.6394,253400000.0
2007-04-13 09:09:00,1.6394,1.6394,1.6392,1.63935,296499996.0
2007-04-13 09:10:00,1.63935,1.6394,1.6392,1.63935,167499997.0
2007-04-13 09:11:00,1.63935,1.6394,1.63915,1.6392,267899997.0
2007-04-13 09:12:00,1.63915,1.6393,1.63915,1.6393,418299999.0
2007-04-13 09:13:00,1.6393,1.6395,1.6393,1.6393,271000000.0
2007-04-13 09:14:00,1.6393,1.6394,1.6392,1.6392,221600000.0
2007-04-13 09:15:00,1.6392,1.6392,1.63895,1.6391,311899994.0
2007-04-13 09:16:00,1.6391,1.6394,1.6391,1.6394,172199999.0
2007-04-13 09:17:00,1.63935,1.6395,1.63925,1.6395,330799999.0
2007-04-13 09:18:00,1.6395,1.6399,1.63935,1.6397,796800002.0
2007-04-13 09:19:00,1.6397,1.6397,1.6394,1.6397,427300000.0
2007-04-13 09:20:00,1.6397,1.6398,1.6396,1.6397,403899995.0
2007-04-13 09:21:00,1.6396,1.6398,1.63955,1.6397,394500001.0
2007-04-13 09:22:00,1.6397,1.6397,1.639,1.63925,587200000.0
2007-04-13 09:23:00,1.6392,1.63945,1.6392,1.6393,465100000.0
2007-04-13 09:24:00,1.6393,1.6394,1.63905,1.6391,513599996.0
2007-04-13 09:25:00,1.63905,1.63915,1.6389,1.6389,319899999.0
2007-04-13 09:26:00,1.63885,1.6392,1.63885,1.6392,348800000.0
2007-04-13 09:27:00,1.6392,1.6392,1.63895,1.6392,268700000.0
2007-04-13 09:28:00,1.6392,1.6393,1.63915,1.6392,252599999.0
2007-04-13 09:29:00,1.6392,1.6392,1.6389,1.6389,411399999.0
2007-04-13 09:30:00,1.6389,1.639,1.6389,1.6389,135200000.0
2007-04-13 09:31:00,1.6389,1.639,1.63875,1.63875,144700000.0
2007-04-13 09:32:00,1.6388,1.6388,1.6388,1.6388,67200000.0
2007-04-13 09:33:00,1.6388,1.6389,1.6385,1.6386,186400000.0
2007-04-13 09:34:00,1.6385,1.6385,1.6384,1.6385,251499999.0
2007-04-13 09:35:00,1.6385,1.6385,1.6384,1.6384,116500000.0
2007-04-13 09:36:00,1.6384,1.6385,1.6383,1.6385,176700000.0
2007-04-13 09:37:00,1.6385,1.6385,1.6384,1.6385,302400000.0
2007-04-13 09:38:00,1.6385,1.6385,1.6381,1.6382,579200000.0
2007-04-13 09:39:00,1.6382,1.6383,1.6382,1.6383,287200000.0
2007-04-13 09:40:00,1.6383,1.6383,1.6382,1.6383,229600000.0
2007-04-13 09:41:00,1.6383,1.6384,1.6383,1.6383,193600000.0
2007-04-13 09:42:00,1.6383,1.6386,1.6383,1.6386,301000000.0
2007-04-13 09:43:00,1.6387,1.6387,1.6382,1.6383,214400000.0
2007-04-13 09:44:00,1.6382,1.6383,1.6382,1.6382,139200000.0
2007-04-13 09:45:00,1.6382,1.6383,1.63815,1.63815,271600000.0
2007-04-13 09:46:00,1.63815,1.6384,1.63815,1.63825,242900001.0
2007-04-13 09:47:00,1.6383,1.6385,1.63825,1.6385,220000000.0
2007-04-13 09:48:00,1.6385,1.6385,1.6383,1.6385,177500000.0
2007-04-13 09:49:00,1.6385,1.6386,1.63815,1.63815,590700000.0
2007-04-13 09:50:00,1.6382,1.6384,1.6381,1.63825,226900000.0
2007-04-13 09:51:00,1.63825,1.6383,1.6381,1.6381,165700001.0
2007-04-13 09:52:00,1.6381,1.6382,1.6381,1.6382,127600000.0
2007-04-13 09:53:00,1.6382,1.6383,1.63815,1.63815,136900001.0
2007-04-13 09:54:00,1.6382,1.6383,1.6382,1.6382,112000000.0
2007-04-13 09:55:00,1.6382,1.6383,1.63805,1.6381,120600000.0
2007-04-13 09:56:00,1.63805,1.63825,1.63805,1.6382,143600000.0
2007-04-13 09:57:00,1.6382,1.6382,1.6381,1.63815,133600000.0
2007-04-13 09:58:00,1.63815,1.6382,1.6379,1.6379,243200000.0
2007-04-13 09:59:00,1.6379,1.63795,1.63735,1.6375,720500002.0
2007-04-13 10:00:00,1.6375,1.6376,1.63735,1.6375,556600000.0
2007-04-13 10:01:00,1.6375,1.6375,1.6374,1.6375,234300001.0
2007-04-13 10:02:00,1.6375,1.6375,1.6374,1.6375,131200000.0
2007-04-13 10:03:00,1.6375,1.6376,1.6373,1.6373,280499999.0
2007-04-13 10:04:00,1.6373,1.6376,1.6373,1.6376,283099998.0
2007-04-13 10:05:00,1.63755,1.6376,1.6373,1.6374,368499999.0
2007-04-13 10:06:00,1.6374,1.6375,1.637,1.6372,546099999.0
2007-04-13 10:07:00,1.63715,1.6372,1.6371,1.6371,464800000.0
2007-04-13 10:08:00,1.6371,1.6372,1.63705,1.6372,289600000.0
2007-04-13 10:09:00,1.6372,1.6372,1.63705,1.6371,330400000.0
2007-04-13 10:10:00,1.6371,1.6373,1.63705,1.6373,179799995.0
2007-04-13 10:11:00,1.6372,1.6373,1.63715,1.6373,191000000.0
2007-04-13 10:12:00,1.6373,1.6373,1.63715,1.63715,171100000.0
2007-04-13 10:13:00,1.6372,1.6373,1.63715,1.6372,266400000.0
2007-04-13 10:14:00,1.63715,1.6373,1.63715,1.6372,63200000.0
2007-04-13 10:15:00,1.6372,1.6376,1.6372,1.6375,452099998.0
2007-04-13 10:16:00,1.6376,1.6376,1.63745,1.63745,326000000.0
2007-04-13 10:17:00,1.6375,1.6378,1.63745,1.63775,359400000.0
2007-04-13 10:18:00,1.6377,1.6377,1.6375,1.6375,444099999.0
2007-04-13 10:19:00,1.6376,1.6376,1.6376,1.6376,85600000.0
2007-04-13 10:20:00,1.6376,1.6376,1.6375,1.6375,72000000.0
2007-04-13 10:21:00,1.6375,1.6377,1.6375,1.6377,237800000.0
2007-04-13 10:22:00,1.63765,1.6378,1.6376,1.6376,276799999.0
2007-04-13 10:23:00,1.6376,1.6376,1.6372,1.6373,410499996.0
2007-04-13 10:24:00,1.6373,1.6374,1.6373,1.6374,260499998.0
2007-04-13 10:25:00,1.63735,1.6375,1.63725,1.6374,145399999.0
2007-04-13 10:26:00,1.63735,1.6375,1.6373,1.6374,214900000.0
2007-04-13 10:27:00,1.6374,1.6374,1.63725,1.6373,215899997.0
2007-04-13 10:28:00,1.6373,1.6374,1.6373,1.6373,67200000.0
2007-04-13 10:29:00,1.6373,1.6373,1.6373,1.6373,25600000.0
2007-04-13 10:30:00,1.6372,1.6374,1.6372,1.6373,221600000.0
2007-04-13 10:31:00,1.6373,1.6373,1.6373,1.6373,116800000.0
2007-04-13 10:32:00,1.6373,1.6374,1.6373,1.6374,59200000.0
2007-04-13 10:33:00,1.6374,1.6375,1.63725,1.6374,371499996.0
2007-04-13 10:34:00,1.6374,1.6374,1.6373,1.6374,278400000.0
2007-04-13 10:35:00,1.6374,1.6374,1.6372,1.6373,303399998.0
2007-04-13 10:36:00,1.63725,1.6373,1.6368,1.637,322999999.0
2007-04-13 10:37:00,1.6369,1.6369,1.6366,1.6367,238400000.0
2007-04-13 10:38:00,1.6366,1.6366,1.6366,1.6366,82400000.0
2007-04-13 10:39:00,1.6366,1.6367,1.63655,1.63655,103699999.0
2007-04-13 10:40:00,1.6366,1.6368,1.63655,1.6367,78100000.0
2007-04-13 10:41:00,1.6367,1.6367,1.63635,1.63635,307400000.0
2007-04-13 10:42:00,1.63635,1.6366,1.6362,1.63625,602400000.0
2007-04-13 10:43:00,1.63625,1.6365,1.6362,1.6364,303999998.0
2007-04-13 10:44:00,1.6364,1.6365,1.6362,1.6364,334400000.0
2007-04-13 10:45:00,1.6364,1.6365,1.6363,1.63635,251399999.0
2007-04-13 10:46:00,1.63635,1.6366,1.63625,1.63635,412400001.0
2007-04-13 10:47:00,1.6364,1.6366,1.6364,1.6365,59200000.0
2007-04-13 10:48:00,1.6365,1.6366,1.6365,1.6365,219200000.0
2007-04-13 10:49:00,1.6366,1.6366,1.6365,1.6366,192000000.0
2007-04-13 10:50:00,1.6365,1.63665,1.6365,1.63665,177600000.0
2007-04-13 10:51:00,1.6366,1.6367,1.63645,1.6366,290999999.0
2007-04-13 10:52:00,1.63655,1.6366,1.6365,1.6366,100000000.0
2007-04-13 10:53:00,1.63655,1.6366,1.6364,1.6365,173600000.0
2007-04-13 10:54:00,1.6364,1.6365,1.6364,1.63645,59800000.0
2007-04-13 10:55:00,1.6365,1.6366,1.6364,1.6365,171900001.0
2007-04-13 10:56:00,1.63655,1.6366,1.63655,1.6366,3100000.0
2007-04-13 10:57:00,1.6366,1.6366,1.6365,1.6365,38400000.0
2007-04-13 10:58:00,1.6364,1.6365,1.6362,1.6362,198400000.0
2007-04-13 10:59:00,1.6362,1.6363,1.6362,1.6363,62300000.0
2007-04-13 11:00:00,1.6363,1.6364,1.6362,1.6362,124800000.0
2007-04-13 11:01:00,1.6362,1.6363,1.63615,1.63615,104600000.0
2007-04-13 11:02:00,1.6362,1.6362,1.63605,1.63605,182800000.0
2007-04-13 11:03:00,1.6362,1.6362,1.6361,1.6361,44000000.0
2007-04-13 11:04:00,1.6361,1.6362,1.63595,1.63605,268899999.0
2007-04-13 11:05:00,1.6361,1.6362,1.6361,1.6361,141500000.0
2007-04-13 11:06:00,1.6362,1.6362,1.6361,1.6362,51200000.0
2007-04-13 11:07:00,1.6362,1.6362,1.6361,1.6362,172200000.0
2007-04-13 11:08:00,1.6362,1.6363,1.63615,1.63625,218200000.0
2007-04-13 11:09:00,1.6363,1.6363,1.6362,1.6363,211900000.0
2007-04-13 11:10:00,1.63625,1.6363,1.63615,1.6362,99200000.0
2007-04-13 11:11:00,1.6362,1.6362,1.63605,1.6361,140500000.0
2007-04-13 11:12:00,1.636,1.6362,1.63595,1.6361,506899996.0
2007-04-13 11:13:00,1.6361,1.6362,1.636,1.63605,300900000.0
2007-04-13 11:14:00,1.63605,1.6361,1.6359,1.6361,508399997.0
2007-04-13 11:15:00,1.6361,1.6362,1.63605,1.6361,249699998.0
2007-04-13 11:16:00,1.6361,1.6361,1.6361,1.6361,19200000.0
2007-04-13 11:17:00,1.6361,1.6362,1.63595,1.6361,348500000.0
2007-04-13 11:18:00,1.63605,1.6363,1.63605,1.63625,202800002.0
2007-04-13 11:19:00,1.63625,1.6363,1.6362,1.6363,82400001.0
2007-04-13 11:20:00,1.6363,1.6363,1.6363,1.6363,21600000.0
2007-04-13 11:21:00,1.6363,1.6365,1.6363,1.6364,279300002.0
2007-04-13 11:22:00,1.6363,1.6363,1.6363,1.6363,27200000.0
2007-04-13 11:23:00,1.6363,1.6363,1.63615,1.63625,37600000.0
2007-04-13 11:24:00,1.63609,1.63625,1.63584,1.636,279200000.0
2007-04-13 11:25:00,1.6363,1.6363,1.6361,1.6362,211999997.0
2007-04-13 11:26:00,1.6362,1.6363,1.6361,1.6362,88000000.0
2007-04-13 11:27:00,1.63625,1.63625,1.6361,1.6362,124800000.0
2007-04-13 11:28:00,1.6362,1.6364,1.6362,1.6364,52800000.0
2007-04-13 11:29:00,1.6364,1.6364,1.6364,1.6364,33600000.0
2007-04-13 11:30:00,1.6364,1.6364,1.6364,1.6364,4800000.0
2007-04-13 11:31:00,1.6364,1.6364,1.6363,1.6364,56600000.0
2007-04-13 11:32:00,1.6364,1.6364,1.63635,1.63635,8800000.0
2007-04-13 11:33:00,1.6364,1.6364,1.6362,1.6363,164800000.0
2007-04-13 11:34:00,1.6363,1.6364,1.6363,1.6364,70400000.0
2007-04-13 11:35:00,1.6364,1.6364,1.6364,1.6364,9600000.0
2007-04-13 11:36:00,1.6364,1.6365,1.6362,1.6365,112000000.0
2007-04-13 11:37:00,1.6364,1.6365,1.6364,1.6364,81600000.0
2007-04-13 11:38:00,1.6364,1.6364,1.6363,1.6364,46200000.0
2007-04-13 11:39:00,1.63635,1.6365,1.63635,1.6365,166000000.0
2007-04-13 11:40:00,1.6366,1.6367,1.63635,1.6365,121900000.0
2007-04-13 11:41:00,1.6365,1.6365,1.6364,1.6364,158800000.0
2007-04-13 11:42:00,1.6364,1.6366,1.6364,1.63655,80000000.0
2007-04-13 11:43:00,1.63655,1.6367,1.63655,1.6367,69900000.0
2007-04-13 11:44:00,1.6366,1.6366,1.63655,1.6366,33800000.0
2007-04-13 11:45:00,1.6366,1.6376,1.6365,1.63755,424900000.0
2007-04-13 11:46:00,1.63755,1.6376,1.6372,1.6372,147600000.0
2007-04-13 11:47:00,1.6372,1.6375,1.63715,1.6373,270700000.0
2007-04-13 11:48:00,1.63725,1.6373,1.6371,1.6372,149600000.0
2007-04-13 11:49:00,1.6372,1.6373,1.6371,1.6371,137600000.0
2007-04-13 11:50:00,1.6371,1.6372,1.63705,1.6372,78400000.0
2007-04-13 11:51:00,1.6372,1.6372,1.6371,1.6371,88800000.0
2007-04-13 11:52:00,1.6371,1.6371,1.637,1.6371,70400000.0
2007-04-13 11:53:00,1.637,1.6371,1.63685,1.6371,179999999.0
2007-04-13 11:54:00,1.6371,1.6371,1.637,1.6371,123700000.0
2007-04-13 11:55:00,1.6371,1.6371,1.6369,1.6369,280100000.0
2007-04-13 11:56:00,1.6369,1.6369,1.6367,1.6369,311199999.0
2007-04-13 11:57:00,1.6369,1.6371,1.6368,1.63685,426200000.0
2007-04-13 11:58:00,1.6369,1.637,1.63675,1.6368,539200000.0
2007-04-13 11:59:00,1.6368,1.6369,1.6368,1.6368,262800000.0
2007-04-13 12:00:00,1.6368,1.6369,1.63655,1.6367,664500000.0
2007-04-13 12:01:00,1.6367,1.6368,1.6366,1.6366,367200000.0
2007-04-13 12:02:00,1.6366,1.6366,1.6364,1.6365,439999998.0
2007-04-13 12:03:00,1.6365,1.6366,1.63615,1.6363,426600003.0
2007-04-13 12:04:00,1.6363,1.6364,1.6363,1.63635,134400000.0
2007-04-13 12:05:00,1.6363,1.6365,1.6363,1.6365,97600000.0
2007-04-13 12:06:00,1.6365,1.6365,1.6363,1.63635,188000000.0
2007-04-13 12:07:00,1.6364,1.6364,1.6363,1.6364,63900000.0
2007-04-13 12:08:00,1.6364,1.6365,1.6363,1.6365,151200000.0
2007-04-13 12:09:00,1.6365,1.6366,1.6364,1.6365,151200000.0
2007-04-13 12:10:00,1.6365,1.6366,1.63635,1.6366,199200001.0
2007-04-13 12:11:00,1.63655,1.6366,1.6364,1.63645,463400001.0
2007-04-13 12:12:00,1.6365,1.6366,1.6364,1.6364,491599998.0
2007-04-13 12:13:00,1.6365,1.6365,1.63625,1.6363,349799999.0
2007-04-13 12:14:00,1.63625,1.6364,1.63625,1.6363,170400000.0
2007-04-13 12:15:00,1.6363,1.6364,1.6362,1.6363,322400000.0
2007-04-13 12:16:00,1.6363,1.6363,1.636,1.6361,225699999.0
2007-04-13 12:17:00,1.6361,1.6363,1.6361,1.6363,293099999.0
2007-04-13 12:18:00,1.6363,1.6365,1.6363,1.6365,332000000.0
2007-04-13 12:19:00,1.6365,1.6365,1.6361,1.63615,497800001.0
2007-04-13 12:20:00,1.63615,1.6363,1.6361,1.63615,452099997.0
2007-04-13 12:21:00,1.63615,1.6364,1.63605,1.63605,406599999.0
2007-04-13 12:22:00,1.63605,1.6363,1.6358,1.636,597599999.0
2007-04-13 12:23:00,1.636,1.6361,1.63575,1.6359,382800000.0
2007-04-13 12:24:00,1.6359,1.6359,1.63565,1.63585,216400000.0
2007-04-13 12:25:00,1.6357,1.6359,1.6357,1.6359,173000000.0
2007-04-13 12:26:00,1.6358,1.6359,1.63575,1.6358,58900000.0
2007-04-13 12:27:00,1.6358,1.6358,1.63565,1.6357,224599998.0
2007-04-13 12:28:00,1.63565,1.6357,1.63525,1.63525,364699999.0
2007-04-13 12:29:00,1.6353,1.6355,1.6353,1.6355,297600000.0
2007-04-13 12:30:00,1.6355,1.6356,1.63545,1.6356,418400000.0
2007-04-13 12:31:00,1.6356,1.6358,1.63555,1.6357,455599997.0
2007-04-13 12:32:00,1.6357,1.6358,1.63535,1.6354,535500002.0
2007-04-13 12:33:00,1.6354,1.6355,1.6353,1.6354,438400000.0
2007-04-13 12:34:00,1.6354,1.6355,1.6353,1.6353,297300000.0
2007-04-13 12:35:00,1.6353,1.6355,1.63525,1.6354,149800000.0
2007-04-13 12:36:00,1.63535,1.6354,1.63525,1.6354,135800000.0
2007-04-13 12:37:00,1.6353,1.6354,1.63515,1.63525,249699998.0
2007-04-13 12:38:00,1.6353,1.6353,1.63525,1.63525,103600000.0
2007-04-13 12:39:00,1.6353,1.6358,1.6353,1.6358,616899997.0
2007-04-13 12:40:00,1.6358,1.6363,1.6358,1.6362,426500000.0
2007-04-13 12:41:00,1.63625,1.6363,1.636,1.6363,483900000.0
2007-04-13 12:42:00,1.6363,1.6363,1.63625,1.6363,85600000.0
2007-04-13 12:43:00,1.6362,1.6365,1.6362,1.6365,292800000.0
2007-04-13 12:44:00,1.6365,1.63655,1.6364,1.63655,239400000.0
2007-04-13 12:45:00,1.6366,1.6367,1.6365,1.6365,262800000.0
2007-04-13 12:46:00,1.6365,1.63675,1.6365,1.6365,230400000.0
2007-04-13 12:47:00,1.6365,1.6368,1.63645,1.6368,492699999.0
2007-04-13 12:48:00,1.63675,1.6368,1.63665,1.63665,221200000.0
2007-04-13 12:49:00,1.6367,1.6368,1.6366,1.6366,210800000.0
2007-04-13 12:50:00,1.6366,1.6366,1.6366,1.6366,72000000.0
2007-04-13 12:51:00,1.6366,1.6366,1.6365,1.6366,275199999.0
2007-04-13 12:52:00,1.6366,1.6366,1.6364,1.6365,194400000.0
2007-04-13 12:53:00,1.6365,1.6366,1.63635,1.6364,73800000.0
2007-04-13 12:54:00,1.6364,1.6364,1.6364,1.6364,119200000.0
2007-04-13 12:55:00,1.6364,1.6364,1.6363,1.6364,350800000.0
2007-04-13 12:56:00,1.6365,1.6365,1.6364,1.6365,116000000.0
2007-04-13 12:57:00,1.6366,1.6366,1.6364,1.6364,171200000.0
2007-04-13 12:58:00,1.6364,1.6365,1.63635,1.63635,74200000.0
2007-04-13 12:59:00,1.6364,1.6365,1.6363,1.6365,165900000.0
2007-04-13 13:00:00,1.6365,1.6365,1.6359,1.63595,154900000.0
2007-04-13 13:01:00,1.63595,1.6361,1.63595,1.6361,56100000.0
2007-04-13 13:02:00,1.6361,1.6362,1.63595,1.63605,73700000.0
2007-04-13 13:03:00,1.6361,1.6362,1.6361,1.6362,62500000.0
2007-04-13 13:04:00,1.6362,1.6362,1.6361,1.6361,85600000.0
2007-04-13 13:05:00,1.6362,1.6362,1.63605,1.6361,161000000.0
2007-04-13 13:06:00,1.6361,1.6362,1.63605,1.6361,19400000.0
2007-04-13 13:07:00,1.6361,1.6361,1.63605,1.6361,17600000.0
2007-04-13 13:08:00,1.6361,1.6361,1.6361,1.6361,13600000.0
2007-04-13 13:09:00,1.6361,1.6361,1.636,1.6361,14400000.0
2007-04-13 13:10:00,1.636,1.6361,1.636,1.63605,56800000.0
2007-04-13 13:11:00,1.63605,1.6361,1.6358,1.63595,64300000.0
2007-04-13 13:12:00,1.6361,1.6361,1.63595,1.63595,96000000.0
2007-04-13 13:13:00,1.63605,1.6361,1.6359,1.636,143300000.0
2007-04-13 13:14:00,1.636,1.6361,1.63595,1.636,116800000.0
2007-04-13 13:15:00,1.636,1.636,1.63575,1.63575,145300000.0
2007-04-13 13:16:00,1.63575,1.6358,1.6357,1.63575,204400000.0
2007-04-13 13:17:00,1.6358,1.6358,1.6357,1.6357,178399999.0
2007-04-13 13:18:00,1.6358,1.6358,1.63565,1.6357,231900000.0
2007-04-13 13:19:00,1.6357,1.6358,1.6357,1.6358,137600000.0
2007-04-13 13:20:00,1.6358,1.6358,1.6356,1.6356,206400000.0
2007-04-13 13:21:00,1.6355,1.6356,1.6353,1.6353,400800000.0
2007-04-13 13:22:00,1.6353,1.6356,1.6353,1.63555,278400000.0
2007-04-13 13:23:00,1.63555,1.6356,1.6355,1.6355,125800000.0
2007-04-13 13:24:00,1.6355,1.6355,1.6354,1.6355,289600000.0
2007-04-13 13:25:00,1.6355,1.6356,1.6354,1.6356,268800000.0
2007-04-13 13:26:00,1.6355,1.6356,1.6354,1.6355,386000002.0
2007-04-13 13:27:00,1.6356,1.6356,1.6355,1.6356,121600000.0
2007-04-13 13:28:00,1.6356,1.6356,1.6356,1.6356,12000000.0
2007-04-13 13:29:00,1.6356,1.6357,1.63545,1.6357,222500000.0
2007-04-13 13:30:00,1.63565,1.63575,1.63565,1.6357,118000003.0
2007-04-13 13:31:00,1.63565,1.6358,1.63555,1.6358,248999999.0
2007-04-13 13:32:00,1.6358,1.6358,1.6358,1.6358,63200000.0
2007-04-13 13:33:00,1.6358,1.6359,1.63575,1.6358,125300000.0
2007-04-13 13:34:00,1.6358,1.6359,1.63575,1.6358,65200000.0
2007-04-13 13:35:00,1.6357,1.6357,1.6355,1.6356,245700001.0
2007-04-13 13:36:00,1.6355,1.63565,1.6355,1.6356,195199997.0
2007-04-13 13:37:00,1.6356,1.6357,1.6356,1.6357,102099999.0
2007-04-13 13:38:00,1.6357,1.6357,1.6355,1.6356,129600000.0
2007-04-13 13:39:00,1.6355,1.6355,1.6353,1.6353,137600000.0
2007-04-13 13:40:00,1.6354,1.6354,1.63495,1.6351,195300000.0
2007-04-13 13:41:00,1.6351,1.6352,1.635,1.635,132000000.0
2007-04-13 13:42:00,1.635,1.6351,1.6348,1.6351,122000000.0
2007-04-13 13:43:00,1.6351,1.6352,1.6351,1.6351,35700000.0
2007-04-13 13:44:00,1.6351,1.6353,1.63505,1.63505,364700000.0
2007-04-13 13:45:00,1.63505,1.6352,1.63495,1.63505,184500000.0
2007-04-13 13:46:00,1.6351,1.6351,1.63495,1.635,195900000.0
2007-04-13 13:47:00,1.63505,1.63515,1.635,1.635,134400000.0
2007-04-13 13:48:00,1.635,1.6352,1.635,1.63505,104800001.0
2007-04-13 13:49:00,1.6351,1.6353,1.63495,1.6353,218699999.0
2007-04-13 13:50:00,1.6353,1.6353,1.63505,1.63505,260000000.0
2007-04-13 13:51:00,1.63515,1.6352,1.63515,1.6352,121000000.0
2007-04-13 13:52:00,1.6352,1.6352,1.6351,1.6352,89600000.0
2007-04-13 13:53:00,1.6352,1.6352,1.63495,1.63505,399099998.0
2007-04-13 13:54:00,1.63505,1.6353,1.63505,1.6352,333700000.0
2007-04-13 13:55:00,1.6352,1.6354,1.6352,1.6354,162700000.0
2007-04-13 13:56:00,1.6354,1.6357,1.6354,1.6357,132800000.0
2007-04-13 13:57:00,1.6357,1.6357,1.6357,1.6357,117600000.0
2007-04-13 13:58:00,1.6357,1.6358,1.6357,1.6358,263200000.0
2007-04-13 13:59:00,1.6358,1.6358,1.6357,1.6358,148800000.0
2007-04-13 14:00:00,1.6358,1.6358,1.6356,1.6357,93600000.0
2007-04-13 14:01:00,1.6356,1.6356,1.6354,1.6356,275199999.0
2007-04-13 14:02:00,1.6356,1.6359,1.6355,1.63585,379100000.0
2007-04-13 14:03:00,1.63585,1.6359,1.63565,1.6358,248699999.0
2007-04-13 14:04:00,1.6358,1.6359,1.6358,1.6359,158400000.0
2007-04-13 14:05:00,1.6359,1.6363,1.6359,1.6363,259200000.0
2007-04-13 14:06:00,1.6363,1.6363,1.6362,1.6363,497600000.0
2007-04-13 14:07:00,1.6363,1.6363,1.636,1.63605,336100000.0
2007-04-13 14:08:00,1.6361,1.6361,1.63595,1.6361,261400000.0
2007-04-13 14:09:00,1.6361,1.6361,1.636,1.63605,339600000.0
2007-04-13 14:10:00,1.63605,1.6361,1.6357,1.63575,215000000.0
2007-04-13 14:11:00,1.6358,1.636,1.6357,1.636,399400000.0
2007-04-13 14:12:00,1.636,1.636,1.636,1.636,114500000.0
2007-04-13 14:13:00,1.6359,1.636,1.6359,1.636,88400000.0
2007-04-13 14:14:00,1.636,1.6361,1.63595,1.6361,261200001.0
2007-04-13 14:15:00,1.6361,1.6362,1.636,1.6361,216000000.0
2007-04-13 14:16:00,1.6361,1.6361,1.636,1.636,151300000.0
2007-04-13 14:17:00,1.636,1.636,1.63595,1.636,145500000.0
2007-04-13 14:18:00,1.636,1.6362,1.63595,1.636,422500000.0
2007-04-13 14:19:00,1.636,1.636,1.63595,1.636,212500003.0
2007-04-13 14:20:00,1.63595,1.636,1.6357,1.6358,477800000.0
2007-04-13 14:21:00,1.6358,1.6358,1.6357,1.6358,248700000.0
2007-04-13 14:22:00,1.6359,1.6359,1.63575,1.63575,156699999.0
2007-04-13 14:23:00,1.6358,1.6358,1.63575,1.6358,143200000.0
2007-04-13 14:24:00,1.6358,1.6358,1.63565,1.63575,278700002.0
2007-04-13 14:25:00,1.63575,1.6358,1.63565,1.6357,134400000.0
2007-04-13 14:26:00,1.6357,1.6357,1.63545,1.63555,246499999.0
2007-04-13 14:27:00,1.6356,1.6359,1.63555,1.6359,279599999.0
2007-04-13 14:28:00,1.6359,1.636,1.6356,1.6358,422500000.0
2007-04-13 14:29:00,1.6358,1.636,1.6356,1.63597,124400000.0
2007-04-13 14:30:00,1.63578,1.6364,1.6352,1.6363,208600000.0
2007-04-13 14:31:00,1.6363,1.6363,1.6361,1.6362,412800000.0
2007-04-13 14:32:00,1.6362,1.6364,1.6361,1.6361,514400000.0
2007-04-13 14:33:00,1.6361,1.6363,1.6361,1.6362,295200000.0
2007-04-13 14:34:00,1.6363,1.6363,1.6361,1.6361,368000000.0
2007-04-13 14:35:00,1.6362,1.6364,1.6362,1.6363,344000000.0
2007-04-13 14:36:00,1.6363,1.6363,1.63615,1.6362,251300000.0
2007-04-13 14:37:00,1.6362,1.6364,1.63615,1.6363,290800000.0
2007-04-13 14:38:00,1.6363,1.6364,1.6362,1.6364,301600000.0
2007-04-13 14:39:00,1.6364,1.6365,1.63635,1.6365,287800000.0
2007-04-13 14:40:00,1.6365,1.6368,1.63635,1.6364,582900001.0
2007-04-13 14:41:00,1.6364,1.6367,1.6364,1.63665,619099995.0
2007-04-13 14:42:00,1.63665,1.6368,1.63655,1.63665,477900001.0
2007-04-13 14:43:00,1.6367,1.6368,1.6365,1.6368,200500000.0
2007-04-13 14:44:00,1.6368,1.6368,1.6366,1.6367,100800000.0
2007-04-13 14:45:00,1.6367,1.6368,1.6365,1.6366,184800000.0
2007-04-13 14:46:00,1.6366,1.6366,1.63655,1.6366,73600000.0
2007-04-13 14:47:00,1.6366,1.6367,1.63655,1.63655,120500000.0
2007-04-13 14:48:00,1.6366,1.6366,1.6365,1.6366,125800000.0
2007-04-13 14:49:00,1.6366,1.6366,1.6365,1.6365,94400000.0
2007-04-13 14:50:00,1.6366,1.6366,1.6365,1.6366,336200000.0
2007-04-13 14:51:00,1.6365,1.6366,1.6365,1.6365,148800000.0
2007-04-13 14:52:00,1.6366,1.6366,1.6365,1.6366,171200000.0
2007-04-13 14:53:00,1.6366,1.6367,1.6366,1.6366,159200000.0
2007-04-13 14:54:00,1.6366,1.6367,1.63655,1.6366,232800000.0
2007-04-13 14:55:00,1.6366,1.6366,1.6365,1.6365,185600000.0
2007-04-13 14:56:00,1.6365,1.6366,1.63645,1.6365,139600000.0
2007-04-13 14:57:00,1.6365,1.6365,1.6364,1.6365,155300000.0
2007-04-13 14:58:00,1.6365,1.6365,1.63645,1.6365,96000000.0
2007-04-13 14:59:00,1.6365,1.6365,1.63635,1.6364,279900000.0
2007-04-13 15:00:00,1.6364,1.6365,1.63635,1.6364,142500000.0
2007-04-13 15:01:00,1.6364,1.6364,1.6362,1.63635,354800000.0
2007-04-13 15:02:00,1.6363,1.6364,1.63625,1.6363,328899999.0
2007-04-13 15:03:00,1.6363,1.6364,1.63625,1.6363,173000000.0
2007-04-13 15:04:00,1.6363,1.6365,1.63625,1.6365,177600000.0
2007-04-13 15:05:00,1.6364,1.6365,1.63635,1.63635,122400000.0
2007-04-13 15:06:00,1.63635,1.6364,1.63635,1.6364,36800000.0
2007-04-13 15:07:00,1.6364,1.6364,1.6364,1.6364,83200000.0
2007-04-13 15:08:00,1.6363,1.6364,1.6363,1.6363,82600000.0
2007-04-13 15:09:00,1.6363,1.6363,1.6363,1.6363,161600000.0
2007-04-13 15:10:00,1.6363,1.6363,1.636,1.6361,171200000.0
2007-04-13 15:11:00,1.6361,1.6362,1.63595,1.6362,420600002.0
2007-04-13 15:12:00,1.63615,1.6363,1.6361,1.6363,116100000.0
2007-04-13 15:13:00,1.6363,1.6367,1.63625,1.63645,284000000.0
2007-04-13 15:14:00,1.6365,1.6366,1.6363,1.6363,268000000.0
2007-04-13 15:15:00,1.6364,1.6364,1.6364,1.6364,28000000.0
2007-04-13 15:16:00,1.6364,1.6367,1.6363,1.6366,290473869.0
2007-04-13 15:17:00,1.6366,1.6366,1.6363,1.63645,611400008.0
2007-04-13 15:18:00,1.6366,1.6366,1.6364,1.6364,280300000.0
2007-04-13 15:19:00,1.6365,1.6366,1.63635,1.6364,387600000.0
2007-04-13 15:20:00,1.6364,1.6365,1.6364,1.6365,365600000.0
2007-04-13 15:21:00,1.6365,1.6367,1.6365,1.6366,175800000.0
2007-04-13 15:22:00,1.6366,1.6367,1.6366,1.6367,71300000.0
2007-04-13 15:23:00,1.6367,1.6367,1.6365,1.6366,100800000.0
2007-04-13 15:24:00,1.6366,1.6367,1.6366,1.6367,103800000.0
2007-04-13 15:25:00,1.6367,1.6368,1.6366,1.6367,149600000.0
2007-04-13 15:26:00,1.6367,1.6369,1.6366,1.6369,110300000.0
2007-04-13 15:27:00,1.6369,1.6369,1.6368,1.6368,156000000.0
2007-04-13 15:28:00,1.6368,1.637,1.6368,1.6369,197600000.0
2007-04-13 15:29:00,1.6369,1.6369,1.63675,1.6368,159800000.0
2007-04-13 15:30:00,1.63675,1.6368,1.6367,1.6367,113900000.0
2007-04-13 15:31:00,1.6368,1.63685,1.63675,1.6368,50700000.0
2007-04-13 15:32:00,1.6368,1.6368,1.6368,1.6368,69900000.0
2007-04-13 15:33:00,1.6366,1.6368,1.6366,1.6367,148500000.0
2007-04-13 15:34:00,1.6367,1.6367,1.6367,1.6367,14400000.0
2007-04-13 15:35:00,1.6367,1.6368,1.6367,1.6367,105600000.0
2007-04-13 15:36:00,1.6368,1.6368,1.63645,1.6365,144700000.0
2007-04-13 15:37:00,1.6365,1.6368,1.6365,1.6366,158000000.0
2007-04-13 15:38:00,1.6367,1.6367,1.63655,1.63655,60800000.0
2007-04-13 15:39:00,1.63655,1.6366,1.63625,1.6365,81100000.0
2007-04-13 15:40:00,1.6365,1.6365,1.6363,1.6363,101600000.0
2007-04-13 15:41:00,1.6362,1.6363,1.6362,1.6363,35200000.0
2007-04-13 15:42:00,1.6363,1.6364,1.63625,1.6364,42400000.0
2007-04-13 15:43:00,1.6364,1.6364,1.6363,1.6364,84200000.0
2007-04-13 15:44:00,1.6364,1.6365,1.6364,1.6364,129600000.0
2007-04-13 15:45:00,1.6364,1.6365,1.6363,1.6364,132800000.0
2007-04-13 15:46:00,1.6364,1.6367,1.6364,1.6367,79100000.0
2007-04-13 15:47:00,1.6367,1.6369,1.6367,1.6367,107200000.0
2007-04-13 15:48:00,1.6368,1.6368,1.63645,1.63655,194500000.0
2007-04-13 15:49:00,1.63655,1.6366,1.6364,1.6365,80500000.0
2007-04-13 15:50:00,1.6365,1.6365,1.6365,1.6365,21600000.0
2007-04-13 15:51:00,1.6365,1.637,1.63645,1.637,61900000.0
2007-04-13 15:52:00,1.637,1.637,1.6366,1.6367,302999999.0
2007-04-13 15:53:00,1.6366,1.6369,1.6366,1.6367,120800000.0
2007-04-13 15:54:00,1.6368,1.637,1.6368,1.6369,76000000.0
2007-04-13 15:55:00,1.6369,1.6369,1.6368,1.6369,27200000.0
2007-04-13 15:56:00,1.6368,1.637,1.6368,1.6369,66400000.0
2007-04-13 15:57:00,1.6369,1.63725,1.6369,1.63725,90400000.0
2007-04-13 15:58:00,1.63725,1.6374,1.63725,1.6374,34400000.0
2007-04-13 15:59:00,1.6373,1.6373,1.6363,1.6363,179200000.0
2007-04-13 16:00:00,1.6363,1.6372,1.6363,1.637,243700000.0
2007-04-13 16:01:00,1.6369,1.6372,1.6366,1.6366,205700000.0
2007-04-13 16:02:00,1.6366,1.6373,1.6366,1.6372,396000000.0
2007-04-13 16:03:00,1.6372,1.6373,1.637,1.637,410000000.0
2007-04-13 16:04:00,1.637,1.6371,1.63665,1.6371,231500000.0
2007-04-13 16:05:00,1.6371,1.6375,1.63705,1.63735,428800000.0
2007-04-13 16:06:00,1.63735,1.6375,1.6373,1.63735,165500000.0
2007-04-13 16:07:00,1.63735,1.6375,1.6373,1.6373,148000000.0
2007-04-13 16:08:00,1.6373,1.6378,1.6373,1.6377,234400000.0
2007-04-13 16:09:00,1.6376,1.6377,1.6375,1.6377,199100000.0
2007-04-13 16:10:00,1.6377,1.6377,1.6375,1.6376,346400000.0
2007-04-13 16:11:00,1.6375,1.6375,1.637,1.6372,332900000.0
2007-04-13 16:12:00,1.6372,1.6372,1.637,1.6371,447200000.0
2007-04-13 16:13:00,1.6371,1.6371,1.637,1.6371,234400000.0
2007-04-13 16:14:00,1.6371,1.6374,1.637,1.637,442100000.0
2007-04-13 16:15:00,1.637,1.6372,1.637,1.6371,318400000.0
2007-04-13 16:16:00,1.6371,1.6373,1.6371,1.6373,301600000.0
2007-04-13 16:17:00,1.6373,1.6373,1.6373,1.6373,228000000.0
2007-04-13 16:18:00,1.6373,1.6376,1.63725,1.6376,502800000.0
2007-04-13 16:19:00,1.6376,1.6377,1.6375,1.63755,494100000.0
2007-04-13 16:20:00,1.6376,1.6377,1.63745,1.6376,300900000.0
2007-04-13 16:21:00,1.6376,1.6378,1.6376,1.6378,285700000.0
2007-04-13 16:22:00,1.6378,1.6381,1.6376,1.6381,453600000.0
2007-04-13 16:23:00,1.6381,1.6382,1.6379,1.638,354899999.0
2007-04-13 16:24:00,1.638,1.6383,1.6379,1.6382,364399999.0
2007-04-13 16:25:00,1.6382,1.6385,1.6381,1.6383,395900000.0
2007-04-13 16:26:00,1.6383,1.63855,1.6382,1.6382,259500000.0
2007-04-13 16:27:00,1.6382,1.6384,1.63805,1.63825,314799999.0
2007-04-13 16:28:00,1.63825,1.6383,1.63805,1.6382,257000000.0
2007-04-13 16:29:00,1.6382,1.6384,1.63805,1.6381,267100001.0
2007-04-13 16:30:00,1.6381,1.6387,1.6381,1.6385,211200000.0
2007-04-13 16:31:00,1.6385,1.6386,1.6383,1.6384,221300000.0
2007-04-13 16:32:00,1.6384,1.6387,1.6384,1.6386,303200000.0
2007-04-13 16:33:00,1.6385,1.6386,1.6385,1.6386,309599998.0
2007-04-13 16:34:00,1.6386,1.6386,1.63835,1.6384,332699998.0
2007-04-13 16:35:00,1.63835,1.6387,1.63835,1.6386,740599999.0
2007-04-13 16:36:00,1.6386,1.6394,1.6386,1.63915,691999994.0
2007-04-13 16:37:00,1.6392,1.6393,1.6389,1.6389,384399998.0
2007-04-13 16:38:00,1.6389,1.6396,1.6389,1.6396,535799998.0
2007-04-13 16:39:00,1.6396,1.6397,1.63895,1.639,922600001.0
2007-04-13 16:40:00,1.63895,1.63955,1.6389,1.6395,938899996.0
2007-04-13 16:41:00,1.6395,1.6407,1.6393,1.6405,987199998.0
2007-04-13 16:42:00,1.64035,1.6404,1.6396,1.6404,1109799997.0
2007-04-13 16:43:00,1.6404,1.6407,1.6399,1.63995,766199995.0
2007-04-13 16:44:00,1.64,1.6404,1.63995,1.64005,717499997.0
2007-04-13 16:45:00,1.64005,1.6408,1.64005,1.6407,746099998.0
2007-04-13 16:46:00,1.6407,1.64115,1.6406,1.64085,574199998.0
2007-04-13 16:47:00,1.64085,1.6409,1.64045,1.6405,298199998.0
2007-04-13 16:48:00,1.6405,1.6406,1.64035,1.6405,401699998.0
2007-04-13 16:49:00,1.64045,1.6408,1.64045,1.6408,288000000.0
2007-04-13 16:50:00,1.64075,1.641,1.6407,1.6409,746399998.0
2007-04-13 16:51:00,1.6409,1.6413,1.6408,1.6413,411100000.0
2007-04-13 16:52:00,1.6413,1.6414,1.64115,1.6414,561400003.0
2007-04-13 16:53:00,1.6413,1.64215,1.64115,1.6417,518500000.0
2007-04-13 16:54:00,1.6417,1.6417,1.6416,1.6416,512000000.0
2007-04-13 16:55:00,1.6416,1.6419,1.6416,1.6419,753600000.0
2007-04-13 16:56:00,1.6419,1.6423,1.6417,1.6423,852399999.0
2007-04-13 16:57:00,1.6422,1.6439,1.64215,1.64325,1298600001.0
2007-04-13 16:58:00,1.64325,1.6433,1.64295,1.643,880799993.0
2007-04-13 16:59:00,1.643,1.643,1.6426,1.64265,690699998.0
2007-04-13 17:00:00,1.64265,1.6428,1.64245,1.64245,652000003.0
2007-04-13 17:01:00,1.6425,1.6426,1.6423,1.6426,642300000.0
2007-04-13 17:02:00,1.6425,1.6426,1.6422,1.6426,360800000.0
2007-04-13 17:03:00,1.6426,1.6427,1.64245,1.6427,421200000.0
2007-04-13 17:04:00,1.6427,1.6427,1.64255,1.6426,359200000.0
2007-04-13 17:05:00,1.6426,1.6427,1.64245,1.6425,293500000.0
2007-04-13 17:06:00,1.6426,1.6426,1.6424,1.6426,253100000.0
2007-04-13 17:07:00,1.6426,1.6426,1.6425,1.6425,117600000.0
2007-04-13 17:08:00,1.6425,1.6426,1.6424,1.6425,305600000.0
2007-04-13 17:09:00,1.6424,1.6426,1.64235,1.6426,268299999.0
2007-04-13 17:10:00,1.6427,1.6433,1.6425,1.6433,600800000.0
2007-04-13 17:11:00,1.6433,1.6433,1.6429,1.643,700499996.0
2007-04-13 17:12:00,1.643,1.6431,1.6429,1.6431,335200000.0
2007-04-13 17:13:00,1.6431,1.6436,1.6428,1.6436,653500000.0
2007-04-13 17:14:00,1.6436,1.6436,1.64305,1.64305,690199997.0
2007-04-13 17:15:00,1.6431,1.6432,1.6429,1.643,533399999.0
2007-04-13 17:16:00,1.643,1.64325,1.6429,1.643,351900004.0
2007-04-13 17:17:00,1.6429,1.64335,1.6427,1.643,334899999.0
2007-04-13 17:18:00,1.643,1.6439,1.6429,1.6435,1228799999.0
2007-04-13 17:19:00,1.6435,1.64375,1.6435,1.6436,527399999.0
2007-04-13 17:20:00,1.6436,1.6436,1.6433,1.6435,365799999.0
2007-04-13 17:21:00,1.6435,1.6435,1.6429,1.643,636900001.0
2007-04-13 17:22:00,1.643,1.64355,1.643,1.6433,443600000.0
2007-04-13 17:23:00,1.6434,1.6434,1.64315,1.6433,566399998.0
2007-04-13 17:24:00,1.6432,1.6432,1.643,1.643,402400000.0
2007-04-13 17:25:00,1.643,1.6431,1.64295,1.643,284700000.0
2007-04-13 17:26:00,1.643,1.6431,1.64295,1.6431,316899999.0
2007-04-13 17:27:00,1.643,1.6432,1.64275,1.64295,334600000.0
2007-04-13 17:28:00,1.64295,1.64295,1.6425,1.6427,521599995.0
2007-04-13 17:29:00,1.6427,1.6429,1.6426,1.6428,481699999.0
2007-04-13 17:30:00,1.6428,1.6428,1.6423,1.6424,681400002.0
2007-04-13 17:31:00,1.6424,1.6427,1.6423,1.6427,484899999.0
2007-04-13 17:32:00,1.6427,1.6427,1.64255,1.6426,227700000.0
2007-04-13 17:33:00,1.6426,1.6429,1.64255,1.64265,442300000.0
2007-04-13 17:34:00,1.6427,1.6428,1.64265,1.6427,124500000.0
2007-04-13 17:35:00,1.6427,1.6427,1.6424,1.6424,381600000.0
2007-04-13 17:36:00,1.6424,1.6425,1.64225,1.6424,397999995.0
2007-04-13 17:37:00,1.6424,1.6426,1.6423,1.6425,472800002.0
2007-04-13 17:38:00,1.6426,1.643,1.6426,1.64295,326899999.0
2007-04-13 17:39:00,1.643,1.643,1.6427,1.64285,588300000.0
2007-04-13 17:40:00,1.64285,1.6431,1.64285,1.6429,403400000.0
2007-04-13 17:41:00,1.6429,1.6431,1.6428,1.643,368800000.0
2007-04-13 17:42:00,1.64295,1.6434,1.6428,1.64335,533499998.0
2007-04-13 17:43:00,1.6432,1.6434,1.643,1.6432,420200000.0
2007-04-13 17:44:00,1.6432,1.6433,1.6431,1.6433,139700000.0
2007-04-13 17:45:00,1.6433,1.6434,1.6433,1.6433,292000000.0
2007-04-13 17:46:00,1.6433,1.6433,1.64325,1.64325,139800000.0
2007-04-13 17:47:00,1.6433,1.6434,1.64325,1.6433,96500000.0
2007-04-13 17:48:00,1.6434,1.6434,1.64305,1.6432,139899999.0
2007-04-13 17:49:00,1.64315,1.64315,1.6428,1.6429,223199999.0
2007-04-13 17:50:00,1.6429,1.6431,1.6428,1.6429,228199999.0
2007-04-13 17:51:00,1.6429,1.643,1.64285,1.64295,218899999.0
2007-04-13 17:52:00,1.64295,1.643,1.6429,1.643,32800000.0
2007-04-13 17:53:00,1.643,1.6432,1.64295,1.64295,391799999.0
2007-04-13 17:54:00,1.6431,1.6431,1.643,1.643,47100000.0
2007-04-13 17:55:00,1.643,1.6431,1.643,1.6431,21600000.0
2007-04-13 17:56:00,1.6431,1.6434,1.6431,1.6433,347999997.0
2007-04-13 17:57:00,1.6433,1.6433,1.643,1.6431,296799997.0
2007-04-13 17:58:00,1.6431,1.6435,1.64275,1.64275,343800001.0
2007-04-13 17:59:00,1.6429,1.643,1.6428,1.64295,688299997.0
2007-04-13 18:00:00,1.6429,1.643,1.64285,1.6429,369600000.0
2007-04-13 18:01:00,1.64285,1.6431,1.6426,1.64305,339599998.0
2007-04-13 18:02:00,1.6431,1.64315,1.64295,1.643,110700000.0
2007-04-13 18:03:00,1.643,1.643,1.643,1.643,20000000.0
2007-04-13 18:04:00,1.643,1.643,1.643,1.643,20000000.0
2007-04-13 18:05:00,1.643,1.643,1.6429,1.643,40700000.0
2007-04-13 18:06:00,1.64295,1.6431,1.64295,1.6431,35700000.0
2007-04-13 18:07:00,1.6431,1.6431,1.6431,1.6431,111200000.0
2007-04-13 18:08:00,1.6431,1.6432,1.643,1.6431,207200000.0
2007-04-13 18:09:00,1.64305,1.6434,1.643,1.643,272800001.0
2007-04-13 18:10:00,1.6431,1.6432,1.643,1.6431,481599992.0
2007-04-13 18:11:00,1.6431,1.6433,1.6431,1.6432,192700000.0
2007-04-13 18:12:00,1.6432,1.6433,1.64305,1.6431,376599998.0
2007-04-13 18:13:00,1.6431,1.6432,1.64295,1.64315,570799991.0
2007-04-13 18:14:00,1.6431,1.6433,1.64305,1.6431,155299999.0
2007-04-13 18:15:00,1.64305,1.6432,1.643,1.6431,165699999.0
2007-04-13 18:16:00,1.6431,1.6431,1.64295,1.64305,125700000.0
2007-04-13 18:17:00,1.64305,1.6432,1.643,1.6432,145600000.0
2007-04-13 18:18:00,1.6432,1.6432,1.64315,1.6432,79200000.0
2007-04-13 18:19:00,1.6432,1.6433,1.6432,1.6432,231200000.0
2007-04-13 18:20:00,1.6432,1.6433,1.6432,1.6432,69800000.0
2007-04-13 18:21:00,1.6432,1.6433,1.64315,1.6433,171900000.0
2007-04-13 18:22:00,1.6433,1.6434,1.6432,1.6433,183799999.0
2007-04-13 18:23:00,1.6433,1.6437,1.6433,1.64355,512000001.0
2007-04-13 18:24:00,1.64365,1.64365,1.6433,1.6435,376200000.0
2007-04-13 18:25:00,1.6434,1.64345,1.64315,1.64315,375900000.0
2007-04-13 18:26:00,1.6432,1.6434,1.64315,1.64335,177399999.0
2007-04-13 18:27:00,1.64335,1.6434,1.64325,1.64335,177500000.0
2007-04-13 18:28:00,1.64335,1.64335,1.6433,1.6433,272800000.0
2007-04-13 18:29:00,1.6433,1.6433,1.64325,1.6433,186800000.0
2007-04-13 18:30:00,1.6433,1.64335,1.6432,1.6433,453500000.0
2007-04-13 18:31:00,1.6433,1.6435,1.6432,1.6433,154300000.0
2007-04-13 18:32:00,1.6433,1.6434,1.6433,1.6434,23200000.0
2007-04-13 18:33:00,1.6433,1.6434,1.6432,1.6432,164000000.0
2007-04-13 18:34:00,1.6432,1.6432,1.64305,1.6431,356800000.0
2007-04-13 18:35:00,1.6432,1.6432,1.6429,1.643,404000000.0
2007-04-13 18:36:00,1.643,1.643,1.64285,1.643,157400000.0
2007-04-13 18:37:00,1.643,1.6431,1.64295,1.6431,49400000.0
2007-04-13 18:38:00,1.6431,1.6431,1.64295,1.6431,127999999.0
2007-04-13 18:39:00,1.64305,1.6432,1.64295,1.6431,85600000.0
2007-04-13 18:40:00,1.6431,1.6431,1.64305,1.6431,119900000.0
2007-04-13 18:41:00,1.6431,1.6432,1.6431,1.6432,52800000.0
2007-04-13 18:42:00,1.6432,1.6432,1.6431,1.6431,52900000.0
2007-04-13 18:43:00,1.6431,1.6431,1.643,1.643,87200000.0
2007-04-13 18:44:00,1.643,1.6432,1.643,1.6432,186400000.0
2007-04-13 18:45:00,1.6432,1.6433,1.6432,1.6432,74400000.0
2007-04-13 18:46:00,1.6432,1.6432,1.6432,1.6432,41600000.0
2007-04-13 18:47:00,1.64315,1.6433,1.64315,1.6432,55200000.0
2007-04-13 18:48:00,1.6432,1.6434,1.6432,1.6433,107300000.0
2007-04-13 18:49:00,1.6433,1.6433,1.6433,1.6433,20000000.0
2007-04-13 18:50:00,1.6433,1.6433,1.6432,1.6432,16800000.0
2007-04-13 18:51:00,1.6432,1.6432,1.6431,1.64315,63300000.0
2007-04-13 18:52:00,1.64315,1.6433,1.64305,1.6432,148999999.0
2007-04-13 18:53:00,1.6434,1.6434,1.64315,1.6432,125600000.0
2007-04-13 18:54:00,1.6432,1.6434,1.64315,1.64325,186799997.0
2007-04-13 18:55:00,1.6432,1.6432,1.64315,1.6432,223799998.0
2007-04-13 18:56:00,1.6432,1.6433,1.64315,1.6432,360199999.0
2007-04-13 18:57:00,1.6432,1.6434,1.6432,1.6433,111200000.0
2007-04-13 18:58:00,1.6433,1.6434,1.6433,1.6433,63200000.0
2007-04-13 18:59:00,1.6433,1.6433,1.64325,1.6433,48000000.0
2007-04-13 19:00:00,1.6433,1.6434,1.64325,1.6433,47300000.0
2007-04-13 19:01:00,1.6434,1.6435,1.6434,1.6434,11600000.0
2007-04-13 19:02:00,1.6434,1.6434,1.6433,1.6433,9600000.0
2007-04-13 19:03:00,1.6433,1.6434,1.64325,1.6433,106800000.0
2007-04-13 19:04:00,1.64325,1.6433,1.6432,1.6432,62699999.0
2007-04-13 19:05:00,1.6432,1.6432,1.64315,1.6432,13100000.0
2007-04-13 19:06:00,1.6432,1.6434,1.6432,1.6433,69300000.0
2007-04-13 19:07:00,1.6433,1.6434,1.64325,1.6433,56600000.0
2007-04-13 19:08:00,1.6433,1.6434,1.6432,1.6432,96700000.0
2007-04-13 19:09:00,1.6432,1.6435,1.6432,1.6435,115200000.0
2007-04-13 19:10:00,1.6435,1.6435,1.6433,1.6433,48800000.0
2007-04-13 19:11:00,1.6435,1.6435,1.6433,1.6433,271200000.0
2007-04-13 19:12:00,1.6433,1.6435,1.6432,1.6433,645300002.0
2007-04-13 19:13:00,1.6433,1.6434,1.6433,1.6434,86400000.0
2007-04-13 19:14:00,1.6434,1.6434,1.6434,1.6434,5700000.0
2007-04-13 19:15:00,1.6434,1.6434,1.6432,1.6434,89600000.0
2007-04-13 19:16:00,1.6434,1.6435,1.6432,1.6434,150400000.0
2007-04-13 19:17:00,1.6433,1.6435,1.6433,1.6434,229700000.0
2007-04-13 19:18:00,1.6434,1.6435,1.6433,1.6435,89400000.0
2007-04-13 19:19:00,1.6435,1.6435,1.64335,1.64335,38400000.0
2007-04-13 19:20:00,1.6434,1.6434,1.6434,1.6434,4800000.0
2007-04-13 19:21:00,1.64305,1.64335,1.64278,1.64323,538600000.0
2007-04-13 19:22:00,1.64318,1.64337,1.64306,1.64317,243600001.0
2007-04-13 19:23:00,1.6435,1.6435,1.64335,1.64335,34000000.0
2007-04-13 19:24:00,1.6434,1.6435,1.64335,1.6434,31400000.0
2007-04-13 19:25:00,1.6434,1.6434,1.6434,1.6434,34400000.0
2007-04-13 19:26:00,1.6434,1.6434,1.64335,1.64335,42900000.0
2007-04-13 19:27:00,1.6434,1.6434,1.64315,1.6433,148099999.0
2007-04-13 19:28:00,1.6434,1.6434,1.64335,1.6434,11100000.0
2007-04-13 19:29:00,1.6434,1.6435,1.6431,1.6431,114500000.0
2007-04-13 19:30:00,1.6432,1.6434,1.6431,1.6433,276300000.0
2007-04-13 19:31:00,1.6433,1.6433,1.6432,1.6432,331200000.0
2007-04-13 19:32:00,1.6432,1.6432,1.64315,1.6432,128800000.0
2007-04-13 19:33:00,1.6432,1.6433,1.6432,1.6433,40000000.0
2007-04-13 19:34:00,1.6433,1.6434,1.6432,1.6433,296100000.0
2007-04-13 19:35:00,1.64335,1.64335,1.64335,1.64335,3200000.0
2007-04-13 19:36:00,1.64328,1.64328,1.64302,1.64326,428500001.0
2007-04-13 19:37:00,1.64335,1.6434,1.64335,1.6434,4000000.0
2007-04-13 19:38:00,1.6434,1.6436,1.6434,1.6436,89600000.0
2007-04-13 19:39:00,1.6436,1.6436,1.6436,1.6436,5600000.0
2007-04-13 19:40:00,1.6436,1.6437,1.64355,1.6437,86100000.0
2007-04-13 19:41:00,1.6438,1.6438,1.6436,1.6438,170400000.0
2007-04-13 19:42:00,1.6438,1.6438,1.6435,1.6436,155600000.0
2007-04-13 19:43:00,1.6436,1.6437,1.64355,1.64355,136700000.0
2007-04-13 19:44:00,1.6436,1.6437,1.64355,1.64365,215700000.0
2007-04-13 19:45:00,1.64365,1.6437,1.64365,1.6437,45600000.0
2007-04-13 19:46:00,1.6437,1.644,1.64365,1.644,236900000.0
2007-04-13 19:47:00,1.644,1.644,1.644,1.644,3200000.0
2007-04-13 19:48:00,1.64395,1.644,1.6437,1.6438,205600000.0
2007-04-13 19:49:00,1.6438,1.644,1.6435,1.6436,342400000.0
2007-04-13 19:50:00,1.6436,1.6436,1.6436,1.6436,241600000.0
2007-04-13 19:51:00,1.6436,1.6436,1.6432,1.6432,168000000.0
2007-04-13 19:52:00,1.6432,1.6435,1.6432,1.6434,142400000.0
2007-04-13 19:53:00,1.6434,1.6435,1.6433,1.6433,157600000.0
2007-04-13 19:54:00,1.6433,1.6434,1.6433,1.6434,190899999.0
2007-04-13 19:55:00,1.6434,1.6434,1.6431,1.6431,187300000.0
2007-04-13 19:56:00,1.64325,1.6433,1.6432,1.6433,36800000.0
2007-04-13 19:57:00,1.6433,1.6435,1.6433,1.6433,86400001.0
2007-04-13 19:58:00,1.64335,1.6435,1.6433,1.6435,100700002.0
2007-04-13 19:59:00,1.6435,1.6435,1.6435,1.6435,16000000.0
2007-04-13 20:00:00,1.6435,1.6435,1.6435,1.6435,73600000.0
2007-04-13 20:01:00,1.6435,1.6435,1.6435,1.6435,185600000.0
2007-04-13 20:02:00,1.6435,1.6435,1.64335,1.6434,135100000.0
2007-04-13 20:03:00,1.64345,1.64345,1.6433,1.6433,208000000.0
2007-04-13 20:04:00,1.6433,1.6434,1.6433,1.6434,178400000.0
2007-04-13 20:05:00,1.6434,1.64345,1.64335,1.6434,445300000.0
2007-04-13 20:06:00,1.6434,1.64345,1.6433,1.6433,318700000.0
2007-04-13 20:07:00,1.6434,1.6434,1.6432,1.6432,352099999.0
2007-04-13 20:08:00,1.64325,1.64325,1.64315,1.64315,40800000.0
2007-04-13 20:09:00,1.6432,1.6433,1.64315,1.6432,146700000.0
2007-04-13 20:10:00,1.64315,1.64325,1.64315,1.6432,239400004.0
2007-04-13 20:11:00,1.6432,1.6432,1.6432,1.6432,40800000.0
2007-04-13 20:12:00,1.6432,1.6432,1.6432,1.6432,57600000.0
2007-04-13 20:13:00,1.6432,1.6432,1.64315,1.64315,149100000.0
2007-04-13 20:14:00,1.64315,1.6433,1.6431,1.6432,209400000.0
2007-04-13 20:15:00,1.6432,1.6432,1.64295,1.6431,535700007.0
2007-04-13 20:16:00,1.6431,1.6431,1.643,1.6431,207200000.0
2007-04-13 20:17:00,1.6431,1.6431,1.6429,1.643,674500006.0
2007-04-13 20:18:00,1.643,1.6431,1.64295,1.6431,271299998.0
2007-04-13 20:19:00,1.6431,1.6433,1.64305,1.6432,396900000.0
2007-04-13 20:20:00,1.6432,1.64335,1.6432,1.6433,189900000.0
2007-04-13 20:21:00,1.643,1.64322,1.64269,1.64269,120000000.0
2007-04-13 20:22:00,1.6433,1.6435,1.64325,1.6434,342600003.0
2007-04-13 20:23:00,1.64345,1.6436,1.6434,1.64345,175700000.0
2007-04-13 20:24:00,1.64345,1.6435,1.64345,1.6435,59200000.0
2007-04-13 20:25:00,1.6435,1.6435,1.64335,1.6435,453899989.0
2007-04-13 20:26:00,1.64355,1.64355,1.64335,1.64335,169999999.0
2007-04-13 20:27:00,1.6434,1.6435,1.6434,1.6435,16000000.0
2007-04-13 20:28:00,1.6435,1.6435,1.6434,1.6434,25600000.0
2007-04-13 20:29:00,1.6434,1.6434,1.6434,1.6434,298400000.0
2007-04-13 20:30:00,1.64335,1.6434,1.6433,1.6434,34000000.0
2007-04-13 20:31:00,1.6434,1.6434,1.6434,1.6434,16000000.0
2007-04-13 20:32:00,1.6434,1.6434,1.6434,1.6434,8800000.0
2007-04-13 20:33:00,1.64301,1.64307,1.64242,1.64303,325599999.0
2007-04-13 20:34:00,1.6434,1.6434,1.6434,1.6434,10800000.0
2007-04-13 20:35:00,1.6434,1.6434,1.6431,1.6431,60800000.0
2007-04-13 20:36:00,1.6431,1.6431,1.6431,1.6431,4000000.0
2007-04-13 20:37:00,1.643,1.6431,1.643,1.64305,95200000.0
2007-04-13 20:38:00,1.6431,1.6432,1.6431,1.6431,50400000.0
2007-04-13 20:39:00,1.6431,1.6431,1.6431,1.6431,9600000.0
2007-04-13 20:40:00,1.6431,1.6432,1.6431,1.6431,64000000.0
2007-04-13 20:41:00,1.6431,1.6432,1.643,1.6431,84899999.0
2007-04-13 20:42:00,1.6431,1.6433,1.64305,1.6431,342300004.0
2007-04-13 20:43:00,1.6431,1.6431,1.6431,1.6431,43200000.0
2007-04-13 20:44:00,1.6431,1.6431,1.6429,1.643,165900000.0
2007-04-13 20:45:00,1.643,1.643,1.6429,1.643,53400000.0
2007-04-13 20:46:00,1.64305,1.64305,1.64285,1.6429,164499994.0
2007-04-13 20:47:00,1.643,1.643,1.643,1.643,6900000.0
2007-04-13 20:48:00,1.643,1.643,1.643,1.643,113600000.0
2007-04-13 20:49:00,1.643,1.643,1.643,1.643,27200000.0
2007-04-13 20:50:00,1.643,1.643,1.6429,1.6429,47200000.0
2007-04-13 20:51:00,1.6429,1.64295,1.6429,1.6429,187199999.0
2007-04-13 20:52:00,1.64295,1.64295,1.6429,1.6429,71000000.0
2007-04-13 20:53:00,1.64285,1.64295,1.64285,1.6429,117599998.0
2007-04-13 20:54:00,1.6429,1.6429,1.6428,1.6428,171300000.0
2007-04-13 20:55:00,1.6429,1.6429,1.64265,1.6428,91200000.0
2007-04-13 20:56:00,1.6429,1.643,1.6428,1.6429,341700000.0
2007-04-13 20:57:00,1.6429,1.6431,1.6429,1.643,103600000.0
2007-04-13 20:58:00,1.64295,1.6432,1.6429,1.64305,471299997.0
2007-04-13 20:59:00,1.64305,1.64325,1.64295,1.6432,482999995.0
2007-04-13 21:00:00,1.6432,1.6432,1.6431,1.6431,301600000.0
2007-04-13 21:01:00,1.6431,1.6435,1.643,1.6435,356800001.0
2007-04-13 21:02:00,1.6436,1.6436,1.64345,1.6436,538599980.0
2007-04-13 21:03:00,1.6435,1.6435,1.6435,1.6435,158400002.0
2007-04-13 21:04:00,1.6435,1.6435,1.6434,1.6435,85600000.0
2007-04-13 21:05:00,1.6435,1.6435,1.64325,1.6434,131400000.0
2007-04-13 21:06:00,1.6434,1.6434,1.643,1.6431,225600000.0
2007-04-13 21:07:00,1.643,1.643,1.643,1.643,12800000.0
2007-04-13 21:08:00,1.643,1.643,1.643,1.643,86300000.0
2007-04-13 21:09:00,1.643,1.643,1.6429,1.643,127700000.0
2007-04-13 21:10:00,1.6431,1.6432,1.64295,1.6432,51800000.0
2007-04-13 21:11:00,1.6431,1.6431,1.6431,1.6431,38600000.0
2007-04-13 21:12:00,1.643,1.6431,1.643,1.6431,119200000.0
2007-04-13 21:13:00,1.6431,1.6431,1.643,1.64305,164800000.0
2007-04-13 21:14:00,1.643,1.64305,1.64295,1.64305,263100000.0
2007-04-13 21:15:00,1.643,1.64305,1.643,1.64305,178400000.0
2007-04-13 21:16:00,1.643,1.64325,1.643,1.643,189600000.0
2007-04-13 21:17:00,1.643,1.64325,1.643,1.643,193600000.0
2007-04-13 21:18:00,1.643,1.6431,1.64295,1.64295,370300000.0
2007-04-13 21:19:00,1.643,1.64325,1.643,1.643,220800000.0
2007-04-13 21:20:00,1.643,1.64315,1.643,1.6431,62200000.0
2007-04-13 21:21:00,1.643,1.6432,1.64295,1.6431,360600000.0
2007-04-13 21:22:00,1.643,1.64325,1.643,1.643,101600000.0
2007-04-13 21:23:00,1.64305,1.6432,1.643,1.643,34300000.0
2007-04-13 21:24:00,1.6431,1.6432,1.643,1.643,18400000.0
2007-04-13 21:25:00,1.64325,1.64325,1.643,1.6431,104600000.0
2007-04-13 21:26:00,1.6431,1.64325,1.643,1.643,60800000.0
2007-04-13 21:27:00,1.6431,1.64315,1.643,1.6431,137600000.0
2007-04-13 21:28:00,1.6431,1.6431,1.643,1.643,33600000.0
2007-04-13 21:29:00,1.643,1.643,1.6429,1.64295,131100000.0
2007-04-13 21:30:00,1.643,1.643,1.643,1.643,89600000.0
2007-04-13 21:31:00,1.643,1.64305,1.643,1.64305,25600000.0
2007-04-13 21:32:00,1.6431,1.6431,1.643,1.643,71200000.0
2007-04-13 21:33:00,1.643,1.64305,1.643,1.643,156000000.0
2007-04-13 21:34:00,1.6431,1.6431,1.643,1.643,140800000.0
2007-04-13 21:35:00,1.643,1.643,1.64295,1.643,280300000.0
2007-04-13 21:36:00,1.643,1.6432,1.6428,1.643,363999995.0
2007-04-13 21:37:00,1.643,1.643,1.643,1.643,38400000.0
2007-04-13 21:38:00,1.6431,1.6431,1.6429,1.64295,170400000.0
2007-04-13 21:39:00,1.6429,1.64295,1.6429,1.64295,42400000.0
2007-04-13 21:40:00,1.6429,1.643,1.6429,1.643,45600000.0
2007-04-13 21:41:00,1.6431,1.6431,1.643,1.643,74400000.0
2007-04-13 21:42:00,1.643,1.643,1.643,1.643,41600000.0
2007-04-13 21:43:00,1.64295,1.643,1.6429,1.643,72000000.0
2007-04-13 21:44:00,1.643,1.643,1.6429,1.643,156900000.0
2007-04-13 21:45:00,1.6431,1.64325,1.64295,1.64305,162400000.0
2007-04-13 21:46:00,1.643,1.6432,1.643,1.6431,117000000.0
2007-04-13 21:47:00,1.6432,1.6432,1.643,1.643,172600000.0
2007-04-13 21:48:00,1.643,1.64305,1.643,1.643,320300000.0
2007-04-13 21:49:00,1.643,1.643,1.64295,1.643,128000000.0
2007-04-13 21:50:00,1.6431,1.6432,1.643,1.643,31200000.0
2007-04-13 21:51:00,1.643,1.643,1.643,1.643,36000000.0
2007-04-13 21:52:00,1.643,1.643,1.643,1.643,82400000.0
2007-04-13 21:53:00,1.643,1.643,1.643,1.643,45600000.0
2007-04-13 21:54:00,1.643,1.643,1.6429,1.6429,45500000.0
2007-04-13 21:55:00,1.6429,1.643,1.6429,1.6429,124399999.0
2007-04-13 21:56:00,1.6429,1.64315,1.6429,1.643,76000000.0
2007-04-13 21:57:00,1.643,1.6431,1.64295,1.643,153000000.0
2007-04-13 21:58:00,1.64305,1.64315,1.64295,1.643,214399999.0
2007-04-13 21:59:00,1.643,1.643,1.643,1.643,107200000.0
2007-04-13 22:00:00,1.643,1.643,1.643,1.643,25600000.0
2007-04-13 22:01:00,1.643,1.64305,1.643,1.643,65600000.0
2007-04-13 22:02:00,1.643,1.64305,1.643,1.643,56000000.0
2007-04-13 22:03:00,1.643,1.64305,1.643,1.64305,81600000.0
2007-04-13 22:04:00,1.64305,1.6431,1.64295,1.64305,115899998.0
2007-04-13 22:05:00,1.6431,1.6431,1.643,1.643,108800000.0
2007-04-13 22:06:00,1.643,1.6431,1.643,1.643,77600000.0
2007-04-13 22:07:00,1.643,1.64315,1.643,1.64305,91200000.0
2007-04-13 22:08:00,1.643,1.64315,1.643,1.64315,53600000.0
2007-04-13 22:09:00,1.64305,1.64325,1.643,1.643,50400000.0
2007-04-13 22:10:00,1.643,1.64325,1.64295,1.6431,120599999.0
2007-04-13 22:11:00,1.6431,1.6432,1.64305,1.6432,64600000.0
2007-04-13 22:12:00,1.6431,1.6431,1.64295,1.6431,171000000.0
2007-04-13 22:13:00,1.643,1.643,1.6429,1.6429,252799999.0
2007-04-13 22:14:00,1.64305,1.64305,1.64295,1.643,53600000.0
2007-04-13 22:15:00,1.643,1.64315,1.6429,1.6429,81100000.0
2007-04-13 22:16:00,1.6431,1.6431,1.643,1.6431,146400000.0
2007-04-13 22:17:00,1.6431,1.6433,1.6431,1.64315,80800000.0
2007-04-13 22:18:00,1.6433,1.6433,1.6431,1.64315,34400000.0
2007-04-13 22:19:00,1.6432,1.6433,1.6431,1.6432,156000000.0
2007-04-13 22:20:00,1.6433,1.64335,1.6432,1.6433,76000000.0
2007-04-13 22:21:00,1.6433,1.6435,1.6433,1.6435,353800000.0
2007-04-13 22:22:00,1.6435,1.64355,1.6435,1.64355,23100000.0
2007-04-13 22:23:00,1.64355,1.64355,1.64345,1.64345,71400000.0
2007-04-13 22:24:00,1.64345,1.6435,1.64335,1.6434,158299999.0
2007-04-13 22:25:00,1.64335,1.6434,1.6433,1.6434,103200000.0
2007-04-13 22:26:00,1.6434,1.6435,1.6433,1.6435,84000000.0
2007-04-13 22:27:00,1.64345,1.6435,1.64325,1.64325,40900000.0
2007-04-13 22:28:00,1.64325,1.64325,1.6432,1.6432,75200000.0
2007-04-13 22:29:00,1.6432,1.6433,1.64315,1.6432,55600000.0
2007-04-13 22:30:00,1.6432,1.64345,1.6432,1.6433,107300000.0
2007-04-13 22:31:00,1.6433,1.64335,1.64315,1.6432,112100001.0
2007-04-13 22:32:00,1.6432,1.64325,1.64315,1.6432,154300000.0
2007-04-13 22:33:00,1.6432,1.64325,1.6432,1.6432,21600000.0
2007-04-13 22:34:00,1.64315,1.64325,1.64315,1.64325,76800000.0
2007-04-13 22:35:00,1.6432,1.6432,1.64315,1.6432,61700000.0
2007-04-13 22:36:00,1.6432,1.6433,1.6432,1.64325,75100000.0
2007-04-13 22:37:00,1.64325,1.64335,1.6432,1.6433,97400000.0
2007-04-13 22:38:00,1.6433,1.6435,1.6433,1.6435,124000000.0
2007-04-13 22:39:00,1.6435,1.6435,1.6433,1.6434,53600000.0
2007-04-13 22:40:00,1.6434,1.6434,1.64335,1.6434,25300000.0
2007-04-13 22:41:00,1.64327,1.64329,1.64317,1.64317,111999999.0
2007-04-13 22:42:00,1.64305,1.6433,1.64305,1.6432,136799996.0
2007-04-13 22:43:00,1.6435,1.64355,1.6434,1.6434,25600000.0
2007-04-13 22:44:00,1.6433,1.64345,1.6433,1.6434,131600000.0
2007-04-13 22:45:00,1.6434,1.6435,1.6434,1.6434,45600000.0
2007-04-13 22:46:00,1.6434,1.64345,1.6434,1.6434,55200000.0
2007-04-13 22:47:00,1.6434,1.64355,1.6434,1.6435,84000000.0
2007-04-13 22:48:00,1.64355,1.6436,1.6435,1.64355,124000000.0
2007-04-13 22:49:00,1.64355,1.64355,1.64345,1.64345,114400000.0
2007-04-13 22:50:00,1.64345,1.6437,1.64345,1.6437,66500000.0
2007-04-13 22:51:00,1.6437,1.6437,1.64365,1.64365,83500000.0
2007-04-13 22:52:00,1.64365,1.6438,1.64365,1.6437,312700000.0
2007-04-13 22:53:00,1.6436,1.644,1.6436,1.6439,189400000.0
2007-04-13 22:54:00,1.6439,1.6439,1.6437,1.6437,64800000.0
2007-04-13 22:55:00,1.64375,1.64375,1.6434,1.6436,40800000.0
2007-04-13 22:56:00,1.64355,1.64395,1.6435,1.64365,112300000.0
2007-04-13 22:57:00,1.64365,1.64375,1.64315,1.6435,78000000.0
2007-04-13 22:58:00,1.6436,1.6437,1.6435,1.64355,40000000.0
2007-04-13 22:59:00,1.6434,1.6434,1.6434,1.6434,2400000.0
2007-04-15 23:00:00,1.6437,1.6437,1.6437,1.6437,800000.0
2007-04-15 23:01:00,1.6437,1.64385,1.6437,1.6437,9500000.0
2007-04-15 23:02:00,1.6436,1.64365,1.64352,1.64355,423199991.0
2007-04-15 23:03:00,1.64392,1.64413,1.64391,1.64407,286400002.0
2007-04-15 23:04:00,1.64385,1.64395,1.6438,1.6438,87000000.0
2007-04-15 23:05:00,1.64383,1.64394,1.64368,1.6438,104000000.0
2007-04-15 23:06:00,1.6439,1.64395,1.6439,1.64395,18200000.0
2007-04-15 23:07:00,1.64391,1.64396,1.64385,1.64396,118200000.0
2007-04-15 23:08:00,1.64408,1.64408,1.6436,1.6436,155999998.0
2007-04-15 23:09:00,1.6439,1.6439,1.6439,1.6439,2400000.0
2007-04-15 23:10:00,1.64382,1.64382,1.64378,1.64378,9600000.0
2007-04-15 23:11:00,1.64418,1.64425,1.64418,1.64425,38400000.0
2007-04-15 23:12:00,1.6439,1.6439,1.6439,1.6439,2400000.0
2007-04-15 23:13:00,1.64395,1.64395,1.6439,1.64395,74000000.0
2007-04-15 23:14:00,1.64405,1.6441,1.64395,1.6441,73200000.0
2007-04-15 23:15:00,1.644,1.64405,1.64395,1.644,68800001.0
2007-04-15 23:16:00,1.64405,1.64425,1.64405,1.64405,53200000.0
2007-04-15 23:17:00,1.64415,1.64415,1.644,1.644,36499999.0
2007-04-15 23:18:00,1.64405,1.6442,1.64405,1.64415,165700002.0
2007-04-15 23:19:00,1.6442,1.64425,1.64415,1.64415,54500000.0
2007-04-15 23:20:00,1.64405,1.64405,1.64405,1.64405,3100000.0
2007-04-15 23:21:00,1.64415,1.64445,1.64405,1.64415,196000000.0
2007-04-15 23:22:00,1.64425,1.6444,1.64405,1.6444,117100000.0
2007-04-15 23:23:00,1.64425,1.64425,1.64425,1.64425,23900000.0
2007-04-15 23:24:00,1.64435,1.64435,1.64435,1.64435,31800000.0
2007-04-15 23:25:00,1.6443,1.64445,1.64425,1.64445,148200000.0
2007-04-15 23:26:00,1.64445,1.64445,1.64435,1.64445,85200001.0
2007-04-15 23:27:00,1.64445,1.64455,1.64435,1.64435,132200001.0
2007-04-15 23:28:00,1.6443,1.64445,1.64425,1.6444,108099999.0
2007-04-15 23:29:00,1.64435,1.6444,1.64435,1.64435,93400000.0
2007-04-15 23:30:00,1.64435,1.64435,1.64435,1.64435,5800000.0
2007-04-15 23:31:00,1.64428,1.64441,1.64427,1.64434,459300004.0
2007-04-15 23:32:00,1.6445,1.6446,1.64435,1.64455,32700000.0
2007-04-15 23:33:00,1.64455,1.64455,1.6445,1.6445,56000000.0
2007-04-15 23:34:00,1.64455,1.6446,1.64455,1.64455,68100000.0
2007-04-15 23:35:00,1.64455,1.6446,1.64455,1.6446,11200000.0
2007-04-15 23:36:00,1.64455,1.6447,1.6445,1.6446,131999999.0
2007-04-15 23:37:00,1.64465,1.6447,1.64465,1.64465,24000000.0
2007-04-15 23:38:00,1.6447,1.6447,1.6447,1.6447,1600000.0
2007-04-15 23:39:00,1.6447,1.6447,1.6447,1.6447,4400000.0
2007-04-15 23:40:00,1.6447,1.64525,1.64465,1.6449,225600000.0
2007-04-15 23:41:00,1.6449,1.6449,1.6448,1.6448,20800000.0
2007-04-15 23:42:00,1.6447,1.6447,1.6445,1.6445,287200000.0
2007-04-15 23:43:00,1.64485,1.64485,1.6448,1.6448,10400000.0
2007-04-15 23:44:00,1.6448,1.6448,1.6448,1.6448,6400000.0
2007-04-15 23:45:00,1.6447,1.6449,1.6447,1.64475,33100000.0
2007-04-15 23:46:00,1.6448,1.6448,1.6448,1.6448,4800000.0
2007-04-15 23:47:00,1.6449,1.645,1.6448,1.6448,31200000.0
2007-04-15 23:48:00,1.64465,1.6448,1.64465,1.6448,33500000.0
2007-04-15 23:49:00,1.64465,1.645,1.64465,1.645,115000000.0
2007-04-15 23:50:00,1.6447,1.645,1.6447,1.645,56900000.0
2007-04-15 23:51:00,1.6449,1.6449,1.64465,1.64465,37500000.0
2007-04-15 23:52:00,1.64465,1.6447,1.6446,1.64465,325700012.0
2007-04-15 23:53:00,1.64465,1.6447,1.6446,1.64465,149700006.0
2007-04-15 23:54:00,1.64465,1.64485,1.64465,1.64485,250200000.0
2007-04-15 23:55:00,1.64485,1.64485,1.64465,1.64465,107800000.0
2007-04-15 23:56:00,1.64465,1.64465,1.64465,1.64465,31900000.0
2007-04-15 23:57:00,1.64465,1.6447,1.6446,1.64465,266400001.0
2007-04-15 23:58:00,1.64475,1.6451,1.64465,1.645,207600000.0
2007-04-15 23:59:00,1.64465,1.64515,1.6446,1.64505,339100001.0
2007-04-16 00:00:00,1.64465,1.6453,1.64465,1.6451,278800000.0
2007-04-16 00:01:00,1.6452,1.6453,1.645,1.6451,95100000.0
2007-04-16 00:02:00,1.6451,1.6451,1.64485,1.645,178300000.0
2007-04-16 00:03:00,1.645,1.6452,1.645,1.6452,68800000.0
2007-04-16 00:04:00,1.6451,1.6452,1.6447,1.645,66500000.0
2007-04-16 00:05:00,1.6451,1.6451,1.6451,1.6451,5600000.0
2007-04-16 00:06:00,1.6452,1.6453,1.645,1.6453,145400000.0
2007-04-16 00:07:00,1.6452,1.6453,1.6451,1.6452,85000000.0
2007-04-16 00:08:00,1.6452,1.6454,1.6452,1.6454,72000000.0
2007-04-16 00:09:00,1.64545,1.6455,1.6453,1.6455,29400000.0
2007-04-16 00:10:00,1.6454,1.6459,1.6454,1.6457,349900000.0
2007-04-16 00:11:00,1.6458,1.646,1.64565,1.646,104000000.0
2007-04-16 00:12:00,1.6459,1.6461,1.64585,1.64595,88200000.0
2007-04-16 00:13:00,1.646,1.6461,1.6459,1.6459,62100000.0
2007-04-16 00:14:00,1.64595,1.646,1.6459,1.6459,38400000.0
2007-04-16 00:15:00,1.6459,1.646,1.6458,1.646,52099999.0
2007-04-16 00:16:00,1.646,1.646,1.646,1.646,3200000.0
2007-04-16 00:17:00,1.64561,1.64578,1.64561,1.64578,224399999.0
2007-04-16 00:18:00,1.6457,1.64571,1.64491,1.64558,254500000.0
2007-04-16 00:19:00,1.646,1.6463,1.646,1.6462,64000000.0
2007-04-16 00:20:00,1.6463,1.6463,1.6461,1.64615,121500000.0
2007-04-16 00:21:00,1.64615,1.64635,1.6461,1.64635,75800000.0
2007-04-16 00:22:00,1.6463,1.6463,1.64615,1.6462,160600000.0
2007-04-16 00:23:00,1.64615,1.6463,1.64615,1.6463,150499999.0
2007-04-16 00:24:00,1.6463,1.6463,1.6462,1.6463,143200000.0
2007-04-16 00:25:00,1.6463,1.6463,1.6462,1.6463,30400000.0
2007-04-16 00:26:00,1.6463,1.64635,1.6463,1.64635,79200000.0
2007-04-16 00:27:00,1.6463,1.6464,1.64625,1.64625,113200000.0
2007-04-16 00:28:00,1.6463,1.6463,1.6463,1.6463,37600000.0
2007-04-16 00:29:00,1.6463,1.6463,1.6463,1.6463,60000000.0
2007-04-16 00:30:00,1.6463,1.6463,1.64615,1.6462,58400000.0
2007-04-16 00:31:00,1.6462,1.6462,1.6461,1.6461,42800000.0
2007-04-16 00:32:00,1.64615,1.6462,1.6461,1.6461,33600000.0
2007-04-16 00:33:00,1.64615,1.64615,1.64595,1.64595,209000001.0
2007-04-16 00:34:00,1.64595,1.6461,1.64595,1.64605,120600000.0
2007-04-16 00:35:00,1.6461,1.6461,1.6461,1.6461,29600000.0
2007-04-16 00:36:00,1.6461,1.6461,1.6461,1.6461,40800000.0
2007-04-16 00:37:00,1.6461,1.6461,1.6461,1.6461,47200000.0
2007-04-16 00:38:00,1.646,1.6461,1.646,1.6461,225299998.0
2007-04-16 00:39:00,1.6461,1.6462,1.6461,1.6462,72800001.0
2007-04-16 00:40:00,1.6463,1.6464,1.64625,1.6463,71000000.0
2007-04-16 00:41:00,1.6463,1.6463,1.6463,1.6463,24800000.0
2007-04-16 00:42:00,1.6463,1.6463,1.64625,1.6463,24300000.0
2007-04-16 00:43:00,1.6463,1.6463,1.6463,1.6463,12800000.0
2007-04-16 00:44:00,1.6461,1.64621,1.6461,1.64617,85800000.0
2007-04-16 00:45:00,1.6463,1.6463,1.6463,1.6463,12800000.0
2007-04-16 00:46:00,1.6463,1.6464,1.6463,1.6464,20000000.0
2007-04-16 00:47:00,1.6463,1.6463,1.6462,1.6462,49600000.0
2007-04-16 00:48:00,1.6462,1.64635,1.6462,1.6463,124800000.0
2007-04-16 00:49:00,1.6463,1.6463,1.64625,1.64625,73200000.0
2007-04-16 00:50:00,1.6463,1.6464,1.6463,1.6463,84800000.0
2007-04-16 00:51:00,1.6463,1.6464,1.6463,1.64635,76000000.0
2007-04-16 00:52:00,1.64635,1.64635,1.64635,1.64635,27100000.0
2007-04-16 00:53:00,1.6463,1.64635,1.64625,1.6463,87100001.0
2007-04-16 00:54:00,1.6463,1.6463,1.6463,1.6463,7200000.0
2007-04-16 00:55:00,1.64625,1.64625,1.64625,1.64625,17600000.0
2007-04-16 00:56:00,1.64635,1.64635,1.64635,1.64635,8000000.0
2007-04-16 00:57:00,1.6464,1.6464,1.6462,1.6463,80000000.0
2007-04-16 00:58:00,1.64625,1.64625,1.64615,1.64625,139700000.0
2007-04-16 00:59:00,1.64625,1.64625,1.6462,1.6462,58600000.0
2007-04-16 01:00:00,1.6463,1.6463,1.64625,1.6463,109600000.0
2007-04-16 01:01:00,1.6463,1.6464,1.64625,1.6463,138300000.0
2007-04-16 01:02:00,1.6463,1.6463,1.64625,1.6463,98600000.0
2007-04-16 01:03:00,1.6464,1.6464,1.64615,1.6463,167100000.0
2007-04-16 01:04:00,1.6462,1.6463,1.64615,1.6463,63100000.0
2007-04-16 01:05:00,1.6462,1.6463,1.6462,1.6463,17600000.0
2007-04-16 01:06:00,1.6463,1.64635,1.6463,1.6463,55600000.0
2007-04-16 01:07:00,1.6464,1.6464,1.6463,1.6463,109000000.0
2007-04-16 01:08:00,1.6463,1.6464,1.6463,1.6464,59999998.0
2007-04-16 01:09:00,1.6463,1.6463,1.6463,1.6463,20000000.0
2007-04-16 01:10:00,1.6463,1.6463,1.64625,1.6463,73400000.0
2007-04-16 01:11:00,1.64559,1.64613,1.64552,1.64607,287300000.0
2007-04-16 01:12:00,1.6463,1.6463,1.64625,1.6463,35300001.0
2007-04-16 01:13:00,1.64552,1.64623,1.64552,1.64623,193600000.0
2007-04-16 01:14:00,1.64565,1.6461,1.64548,1.6461,61600000.0
2007-04-16 01:15:00,1.6463,1.6464,1.6463,1.6463,59299999.0
2007-04-16 01:16:00,1.6462,1.6463,1.6462,1.64625,264800003.0
2007-04-16 01:17:00,1.64625,1.6463,1.64625,1.6463,73600003.0
2007-04-16 01:18:00,1.6463,1.6463,1.6463,1.6463,22400000.0
2007-04-16 01:19:00,1.6462,1.6463,1.6462,1.6462,104000000.0
2007-04-16 01:20:00,1.6462,1.6462,1.6462,1.6462,242399998.0
2007-04-16 01:21:00,1.6462,1.6462,1.64605,1.6461,180000002.0
2007-04-16 01:22:00,1.6461,1.6462,1.6461,1.6462,342399995.0
2007-04-16 01:23:00,1.6462,1.6462,1.64615,1.6462,158400000.0
2007-04-16 01:24:00,1.64615,1.6463,1.646,1.646,235200000.0
2007-04-16 01:25:00,1.64625,1.64625,1.6462,1.6462,91200000.0
2007-04-16 01:26:00,1.6462,1.6462,1.64615,1.6462,31200000.0
2007-04-16 01:27:00,1.6462,1.6462,1.64615,1.64615,88000000.0
2007-04-16 01:28:00,1.64615,1.64615,1.64555,1.6458,345600001.0
2007-04-16 01:29:00,1.6458,1.64595,1.64575,1.6459,180700000.0
2007-04-16 01:30:00,1.6459,1.64595,1.64575,1.64595,177200000.0
2007-04-16 01:31:00,1.6459,1.646,1.6458,1.6459,128000000.0
2007-04-16 01:32:00,1.6459,1.64605,1.6458,1.64595,167000000.0
2007-04-16 01:33:00,1.6459,1.646,1.6459,1.6459,91600000.0
2007-04-16 01:34:00,1.6459,1.6461,1.6459,1.64595,184600001.0
2007-04-16 01:35:00,1.6459,1.646,1.64585,1.64595,82100000.0
2007-04-16 01:36:00,1.646,1.6461,1.646,1.6461,92800000.0
2007-04-16 01:37:00,1.6461,1.6461,1.646,1.646,282400003.0
2007-04-16 01:38:00,1.646,1.64605,1.646,1.646,82400002.0
2007-04-16 01:39:00,1.6459,1.6459,1.64565,1.6458,313100008.0
2007-04-16 01:40:00,1.6458,1.6459,1.6458,1.6459,99200000.0
2007-04-16 01:41:00,1.6459,1.64595,1.6459,1.64595,29600000.0
2007-04-16 01:42:00,1.646,1.646,1.64595,1.64595,116000000.0
2007-04-16 01:43:00,1.64577,1.64587,1.64575,1.64575,3500000.0
2007-04-16 01:44:00,1.646,1.646,1.6459,1.6459,51200000.0
2007-04-16 01:45:00,1.64595,1.64595,1.6458,1.64585,200000000.0
2007-04-16 01:46:00,1.64585,1.64585,1.64575,1.64585,163100000.0
2007-04-16 01:47:00,1.6458,1.6459,1.6458,1.6458,72100000.0
2007-04-16 01:48:00,1.6458,1.6459,1.6458,1.6459,28000000.0
2007-04-16 01:49:00,1.6459,1.6459,1.6459,1.6459,21600000.0
2007-04-16 01:50:00,1.6459,1.6459,1.64585,1.64585,40800000.0
2007-04-16 01:51:00,1.64564,1.64575,1.64526,1.64575,166300001.0
2007-04-16 01:52:00,1.64574,1.64579,1.64538,1.64575,146399999.0
2007-04-16 01:53:00,1.64577,1.64606,1.64535,1.64585,508800000.0
2007-04-16 01:54:00,1.646,1.64605,1.64585,1.64585,42400000.0
2007-04-16 01:55:00,1.64582,1.64582,1.6454,1.64542,349600000.0
2007-04-16 01:56:00,1.64585,1.64585,1.64585,1.64585,13600000.0
2007-04-16 01:57:00,1.64585,1.64595,1.6458,1.64585,103000000.0
2007-04-16 01:58:00,1.64585,1.64585,1.6458,1.6458,103200000.0
2007-04-16 01:59:00,1.6459,1.6459,1.64585,1.64585,29600000.0
2007-04-16 02:00:00,1.6459,1.6459,1.64585,1.64585,58400000.0
2007-04-16 02:01:00,1.64585,1.64585,1.64575,1.6458,131099999.0
2007-04-16 02:02:00,1.6458,1.6459,1.64555,1.64565,278599999.0
2007-04-16 02:03:00,1.6456,1.6458,1.6456,1.64565,60500000.0
2007-04-16 02:04:00,1.64565,1.6457,1.64555,1.6456,135200001.0
2007-04-16 02:05:00,1.6456,1.6456,1.6454,1.6454,177600000.0
2007-04-16 02:06:00,1.64535,1.64555,1.64535,1.6455,214299997.0
2007-04-16 02:07:00,1.6457,1.6457,1.6455,1.6455,128000000.0
2007-04-16 02:08:00,1.6455,1.6455,1.6455,1.6455,53600000.0
2007-04-16 02:09:00,1.6455,1.6455,1.6455,1.6455,16000000.0
2007-04-16 02:10:00,1.6455,1.64565,1.6455,1.64565,71200000.0
2007-04-16 02:11:00,1.6457,1.6458,1.6455,1.6458,140800001.0
2007-04-16 02:12:00,1.64575,1.64575,1.64565,1.64565,168700000.0
2007-04-16 02:13:00,1.64565,1.6457,1.64565,1.6457,68800000.0
2007-04-16 02:14:00,1.6457,1.6457,1.64565,1.64565,69600000.0
2007-04-16 02:15:00,1.64565,1.6457,1.64565,1.64565,118700000.0
2007-04-16 02:16:00,1.64565,1.6457,1.6455,1.6455,187200002.0
2007-04-16 02:17:00,1.6455,1.6455,1.6454,1.6454,320499999.0
2007-04-16 02:18:00,1.6455,1.6455,1.6454,1.6454,66500000.0
2007-04-16 02:19:00,1.6454,1.6454,1.6454,1.6454,12800000.0
2007-04-16 02:20:00,1.6454,1.6455,1.64535,1.64535,148000001.0
2007-04-16 02:21:00,1.64535,1.64555,1.64535,1.64555,176800000.0
2007-04-16 02:22:00,1.64555,1.64555,1.6454,1.64545,212800000.0
2007-04-16 02:23:00,1.64545,1.6455,1.6454,1.64545,101700000.0
2007-04-16 02:24:00,1.6455,1.6455,1.64545,1.64545,36800000.0
2007-04-16 02:25:00,1.6455,1.6457,1.6455,1.64555,124400000.0
2007-04-16 02:26:00,1.6455,1.6456,1.6455,1.6455,102400002.0
2007-04-16 02:27:00,1.6456,1.64565,1.6454,1.6455,90800000.0
2007-04-16 02:28:00,1.64545,1.64565,1.6454,1.6455,200400000.0
2007-04-16 02:29:00,1.64565,1.64565,1.6455,1.6455,127200000.0
2007-04-16 02:30:00,1.64565,1.64565,1.6455,1.6455,45600000.0
2007-04-16 02:31:00,1.6455,1.6455,1.6455,1.6455,114400000.0
2007-04-16 02:32:00,1.6455,1.6455,1.6455,1.6455,2400000.0
2007-04-16 02:33:00,1.64545,1.6456,1.64545,1.6455,280800000.0
2007-04-16 02:34:00,1.6455,1.64565,1.6454,1.6454,381600000.0
2007-04-16 02:35:00,1.6454,1.6455,1.6454,1.6455,174400000.0
2007-04-16 02:36:00,1.64545,1.6455,1.64545,1.6455,38400000.0
2007-04-16 02:37:00,1.6455,1.64555,1.64545,1.64555,112000000.0
2007-04-16 02:38:00,1.64555,1.6456,1.6455,1.6456,53600000.0
2007-04-16 02:39:00,1.64555,1.6456,1.6455,1.6456,402400000.0
2007-04-16 02:40:00,1.6456,1.6456,1.6455,1.6456,118000000.0
2007-04-16 02:41:00,1.6457,1.6457,1.6456,1.6456,35200000.0
2007-04-16 02:42:00,1.6456,1.6456,1.6455,1.6455,96000000.0
2007-04-16 02:43:00,1.6455,1.6455,1.64545,1.64545,116800000.0
2007-04-16 02:44:00,1.64545,1.6455,1.6454,1.64545,146400000.0
2007-04-16 02:45:00,1.64545,1.64545,1.64545,1.64545,8000000.0
2007-04-16 02:46:00,1.6454,1.6454,1.6454,1.6454,130400000.0
2007-04-16 02:47:00,1.6454,1.6454,1.6453,1.64535,177600000.0
2007-04-16 02:48:00,1.6453,1.64535,1.6453,1.64535,56800000.0
2007-04-16 02:49:00,1.6453,1.64535,1.6453,1.64535,32000000.0
2007-04-16 02:50:00,1.6453,1.6453,1.6453,1.6453,24000000.0
2007-04-16 02:51:00,1.64535,1.64535,1.6451,1.64525,363599998.0
2007-04-16 02:52:00,1.64525,1.64525,1.6452,1.64525,78200000.0
2007-04-16 02:53:00,1.64525,1.64525,1.6452,1.6452,95500000.0
2007-04-16 02:54:00,1.64525,1.64525,1.6452,1.6452,113599999.0
2007-04-16 02:55:00,1.6452,1.64535,1.6452,1.6452,323199998.0
2007-04-16 02:56:00,1.6452,1.6453,1.6452,1.6452,168800000.0
2007-04-16 02:57:00,1.6453,1.6453,1.6452,1.6452,142400000.0
2007-04-16 02:58:00,1.6453,1.6454,1.6452,1.6453,128000000.0
2007-04-16 02:59:00,1.64525,1.6453,1.6452,1.6452,126400000.0
2007-04-16 03:00:00,1.64525,1.6453,1.6452,1.6453,92600001.0
2007-04-16 03:01:00,1.64525,1.64525,1.64515,1.6452,145399999.0
2007-04-16 03:02:00,1.6453,1.6453,1.6452,1.64525,140100000.0
2007-04-16 03:03:00,1.64525,1.6453,1.64525,1.6453,488199997.0
2007-04-16 03:04:00,1.6453,1.6453,1.6452,1.64525,418899999.0
2007-04-16 03:05:00,1.6453,1.6453,1.64525,1.6453,319200000.0
2007-04-16 03:06:00,1.6453,1.64545,1.64525,1.6454,272000000.0
2007-04-16 03:07:00,1.64535,1.6454,1.6453,1.6453,104800000.0
2007-04-16 03:08:00,1.6453,1.64545,1.64525,1.64535,286000002.0
2007-04-16 03:09:00,1.64545,1.6455,1.6454,1.6454,37300000.0
2007-04-16 03:10:00,1.64531,1.64572,1.64498,1.64572,88800000.0
2007-04-16 03:11:00,1.6455,1.6456,1.6453,1.64535,118500000.0
2007-04-16 03:12:00,1.6454,1.6454,1.64535,1.64535,67200000.0
2007-04-16 03:13:00,1.64535,1.64545,1.6453,1.64535,109600000.0
2007-04-16 03:14:00,1.64535,1.64535,1.64535,1.64535,56000000.0
2007-04-16 03:15:00,1.6453,1.64545,1.64525,1.64525,200800000.0
2007-04-16 03:16:00,1.64525,1.64535,1.6452,1.64525,180800000.0
2007-04-16 03:17:00,1.6453,1.6453,1.64525,1.64525,56800000.0
2007-04-16 03:18:00,1.64495,1.64499,1.6442,1.64444,506799999.0
2007-04-16 03:19:00,1.64525,1.64535,1.64525,1.64535,60000000.0
2007-04-16 03:20:00,1.64535,1.64535,1.64525,1.64525,126300000.0
2007-04-16 03:21:00,1.64525,1.64525,1.6451,1.6451,76700000.0
2007-04-16 03:22:00,1.6451,1.6451,1.645,1.6451,256200000.0
2007-04-16 03:23:00,1.64515,1.6452,1.64505,1.6451,74400000.0
2007-04-16 03:24:00,1.6451,1.6451,1.6451,1.6451,89600000.0
2007-04-16 03:25:00,1.6451,1.6451,1.645,1.64505,87900000.0
2007-04-16 03:26:00,1.645,1.6454,1.645,1.6453,240399999.0
2007-04-16 03:27:00,1.6453,1.6454,1.6451,1.6452,184800001.0
2007-04-16 03:28:00,1.6452,1.6452,1.64515,1.6452,124500000.0
2007-04-16 03:29:00,1.6452,1.6454,1.6452,1.64535,202400000.0
2007-04-16 03:30:00,1.64535,1.64535,1.64525,1.64525,16000000.0
2007-04-16 03:31:00,1.64488,1.64502,1.64465,1.64501,124800000.0
2007-04-16 03:32:00,1.64525,1.64525,1.6452,1.6452,30600000.0
2007-04-16 03:33:00,1.6452,1.6452,1.6452,1.6452,40000000.0
2007-04-16 03:34:00,1.6452,1.6452,1.6452,1.6452,80000000.0
2007-04-16 03:35:00,1.6452,1.6452,1.64515,1.64515,153100000.0
2007-04-16 03:36:00,1.6453,1.6453,1.6452,1.6452,84000000.0
2007-04-16 03:37:00,1.6452,1.6452,1.64495,1.6452,193999999.0
2007-04-16 03:38:00,1.64515,1.6452,1.645,1.64515,228200000.0
2007-04-16 03:39:00,1.64515,1.6452,1.645,1.64515,204000001.0
2007-04-16 03:40:00,1.64515,1.64535,1.6451,1.64515,77600000.0
2007-04-16 03:41:00,1.6451,1.6451,1.6451,1.6451,29600000.0
2007-04-16 03:42:00,1.6447,1.64491,1.64454,1.64476,131799998.0
2007-04-16 03:43:00,1.6451,1.64515,1.645,1.64505,234800002.0
2007-04-16 03:44:00,1.6451,1.6451,1.64495,1.64495,288599995.0
2007-04-16 03:45:00,1.645,1.6451,1.64495,1.645,366699999.0
2007-04-16 03:46:00,1.64505,1.6452,1.645,1.64515,192300002.0
2007-04-16 03:47:00,1.64515,1.6452,1.64505,1.64515,220000000.0
2007-04-16 03:48:00,1.64515,1.64515,1.6451,1.6451,90400000.0
2007-04-16 03:49:00,1.6451,1.6451,1.6451,1.6451,58399999.0
2007-04-16 03:50:00,1.6451,1.6451,1.6451,1.6451,44800000.0
2007-04-16 03:51:00,1.64485,1.64488,1.64442,1.64473,75200000.0
2007-04-16 03:52:00,1.6452,1.6452,1.64515,1.64515,51200000.0
2007-04-16 03:53:00,1.6452,1.6452,1.6452,1.6452,28000000.0
2007-04-16 03:54:00,1.6452,1.6452,1.6451,1.6451,47999999.0
2007-04-16 03:55:00,1.6451,1.6452,1.6451,1.6452,86400000.0
2007-04-16 03:56:00,1.6453,1.6453,1.6453,1.6453,8000000.0
2007-04-16 03:57:00,1.6453,1.6453,1.6453,1.6453,36800000.0
2007-04-16 03:58:00,1.6453,1.6453,1.6453,1.6453,145900000.0
2007-04-16 03:59:00,1.6453,1.6453,1.6453,1.6453,33400000.0
2007-04-16 04:00:00,1.64459,1.64508,1.64459,1.64474,614599998.0
2007-04-16 04:01:00,1.6453,1.6454,1.6452,1.6454,97600000.0
2007-04-16 04:02:00,1.6453,1.6453,1.6453,1.6453,160800001.0
2007-04-16 04:03:00,1.6453,1.6453,1.64525,1.6453,65800000.0
2007-04-16 04:04:00,1.6453,1.6453,1.6451,1.6451,73599999.0
2007-04-16 04:05:00,1.6451,1.6452,1.6451,1.6452,199199997.0
2007-04-16 04:06:00,1.6452,1.6452,1.6452,1.6452,28800000.0
2007-04-16 04:07:00,1.64494,1.64494,1.6444,1.6444,6400000.0
2007-04-16 04:08:00,1.6452,1.64525,1.64515,1.64525,114299998.0
2007-04-16 04:09:00,1.6453,1.6453,1.64505,1.6451,277599999.0
2007-04-16 04:10:00,1.64482,1.64501,1.64456,1.64497,109000000.0
2007-04-16 04:11:00,1.6451,1.6451,1.6451,1.6451,40000000.0
2007-04-16 04:12:00,1.6453,1.6453,1.6451,1.6453,173599999.0
2007-04-16 04:13:00,1.6453,1.6454,1.6453,1.6453,202399998.0
2007-04-16 04:14:00,1.64525,1.6453,1.64525,1.64525,81399999.0
2007-04-16 04:15:00,1.6454,1.6454,1.6454,1.6454,5600000.0
2007-04-16 04:16:00,1.6454,1.6454,1.6454,1.6454,52800000.0
2007-04-16 04:17:00,1.64466,1.64508,1.64466,1.64497,85600000.0
2007-04-16 04:18:00,1.6454,1.64565,1.6453,1.6454,169600000.0
2007-04-16 04:19:00,1.6454,1.6454,1.64535,1.6454,208100000.0
2007-04-16 04:20:00,1.6454,1.6455,1.6454,1.64545,180000000.0
2007-04-16 04:21:00,1.6454,1.6454,1.64525,1.64535,198400000.0
2007-04-16 04:22:00,1.6453,1.6453,1.64525,1.64525,257400005.0
2007-04-16 04:23:00,1.64535,1.64535,1.64535,1.64535,21600000.0
2007-04-16 04:24:00,1.64535,1.64535,1.64535,1.64535,13600000.0
2007-04-16 04:25:00,1.6453,1.6453,1.64525,1.64525,64700000.0
2007-04-16 04:26:00,1.6453,1.6453,1.64525,1.64525,75799998.0
2007-04-16 04:27:00,1.6453,1.6453,1.6453,1.6453,20000000.0
2007-04-16 04:28:00,1.64507,1.64507,1.64489,1.64492,642299998.0
2007-04-16 04:29:00,1.6453,1.6453,1.6453,1.6453,5600000.0
2007-04-16 04:30:00,1.64515,1.64518,1.64496,1.64518,60000000.0
2007-04-16 04:31:00,1.6453,1.6453,1.6453,1.6453,24000000.0
2007-04-16 04:32:00,1.6453,1.6453,1.64525,1.64525,138400000.0
2007-04-16 04:33:00,1.6453,1.6453,1.6453,1.6453,20000000.0
2007-04-16 04:34:00,1.6453,1.6453,1.6453,1.6453,7200000.0
2007-04-16 04:35:00,1.6453,1.6453,1.6453,1.6453,7200000.0
2007-04-16 04:36:00,1.6453,1.6453,1.6453,1.6453,7200000.0
2007-04-16 04:37:00,1.6454,1.6454,1.64525,1.6453,138299999.0
2007-04-16 04:38:00,1.6453,1.6453,1.6453,1.6453,7200000.0
2007-04-16 04:39:00,1.6453,1.6453,1.6453,1.6453,14400000.0
2007-04-16 04:40:00,1.64491,1.64501,1.6446,1.64501,189200008.0
2007-04-16 04:41:00,1.64483,1.64507,1.6447,1.64502,99000004.0
2007-04-16 04:42:00,1.6453,1.6453,1.64525,1.64525,293200001.0
2007-04-16 04:43:00,1.6453,1.6453,1.64505,1.64515,212200000.0
2007-04-16 04:44:00,1.64515,1.6452,1.6451,1.6451,152100002.0
2007-04-16 04:45:00,1.64515,1.64515,1.6451,1.64515,99000002.0
2007-04-16 04:46:00,1.64515,1.64515,1.64495,1.6451,274099998.0
2007-04-16 04:47:00,1.6451,1.64515,1.64505,1.64505,270500000.0
2007-04-16 04:48:00,1.64505,1.6452,1.64505,1.6451,168700000.0
2007-04-16 04:49:00,1.6451,1.6452,1.6451,1.64515,134800000.0
2007-04-16 04:50:00,1.64505,1.6452,1.64505,1.64515,153700000.0
2007-04-16 04:51:00,1.6452,1.6452,1.6451,1.6451,219200000.0
2007-04-16 04:52:00,1.6451,1.6452,1.6451,1.6452,87200001.0
2007-04-16 04:53:00,1.64501,1.64506,1.64483,1.64506,121999997.0
2007-04-16 04:54:00,1.6453,1.6453,1.6453,1.6453,76800000.0
2007-04-16 04:55:00,1.6453,1.6453,1.6453,1.6453,122400000.0
2007-04-16 04:56:00,1.6448,1.64507,1.64462,1.64462,45600000.0
2007-04-16 04:57:00,1.64505,1.64525,1.64505,1.64513,95200000.0
2007-04-16 04:58:00,1.6453,1.6453,1.6453,1.6453,27200000.0
2007-04-16 04:59:00,1.6454,1.6455,1.6454,1.64545,159999997.0
2007-04-16 05:00:00,1.64545,1.64545,1.6454,1.6454,52800000.0
2007-04-16 05:01:00,1.6454,1.6455,1.6454,1.6455,78100000.0
2007-04-16 05:02:00,1.6455,1.6455,1.6454,1.6454,87999999.0
2007-04-16 05:03:00,1.6455,1.6455,1.6453,1.6454,104799998.0
2007-04-16 05:04:00,1.6454,1.6454,1.64535,1.6454,31200000.0
2007-04-16 05:05:00,1.6454,1.6454,1.6454,1.6454,31200000.0
2007-04-16 05:06:00,1.6454,1.6454,1.6453,1.6454,80800000.0
2007-04-16 05:07:00,1.6454,1.6454,1.6453,1.6453,148000001.0
2007-04-16 05:08:00,1.6453,1.6454,1.64525,1.64525,147600001.0
2007-04-16 05:09:00,1.64517,1.64517,1.64436,1.64502,719999994.0
2007-04-16 05:10:00,1.6453,1.6453,1.64525,1.64525,119600000.0
2007-04-16 05:11:00,1.6453,1.6453,1.6453,1.6453,72000000.0
2007-04-16 05:12:00,1.6453,1.6454,1.6453,1.6453,144000000.0
2007-04-16 05:13:00,1.6453,1.6454,1.6453,1.6454,98800001.0
2007-04-16 05:14:00,1.6454,1.6454,1.64535,1.64535,210399998.0
2007-04-16 05:15:00,1.64513,1.64513,1.64498,1.64513,48800000.0
2007-04-16 05:16:00,1.6454,1.6454,1.64535,1.64535,72700000.0
2007-04-16 05:17:00,1.6454,1.6454,1.6454,1.6454,27200000.0
2007-04-16 05:18:00,1.6454,1.6454,1.6454,1.6454,20000000.0
2007-04-16 05:19:00,1.64492,1.64509,1.64473,1.64509,174200002.0
2007-04-16 05:20:00,1.64521,1.64521,1.64505,1.64518,154000004.0
2007-04-16 05:21:00,1.6454,1.6454,1.6454,1.6454,16800000.0
2007-04-16 05:22:00,1.6455,1.6455,1.6454,1.6454,46400001.0
2007-04-16 05:23:00,1.6451,1.64522,1.64504,1.64517,38400000.0
2007-04-16 05:24:00,1.6454,1.6455,1.6454,1.6454,87200000.0
2007-04-16 05:25:00,1.64504,1.64533,1.64476,1.64533,26900000.0
2007-04-16 05:26:00,1.64537,1.64539,1.64516,1.64525,15100000.0
2007-04-16 05:27:00,1.64522,1.64539,1.6447,1.64539,148799999.0
2007-04-16 05:28:00,1.6454,1.6454,1.64498,1.64533,75500000.0
2007-04-16 05:29:00,1.64503,1.64533,1.64473,1.64473,120899999.0
2007-04-16 05:30:00,1.6455,1.6455,1.6455,1.6455,5600000.0
2007-04-16 05:31:00,1.64545,1.6456,1.6454,1.64545,80000000.0
2007-04-16 05:32:00,1.64535,1.6454,1.64535,1.6454,75899997.0
2007-04-16 05:33:00,1.64545,1.6455,1.6454,1.6455,63200000.0
2007-04-16 05:34:00,1.6455,1.6455,1.6455,1.6455,32000000.0
2007-04-16 05:35:00,1.64545,1.64545,1.64545,1.64545,24000000.0
2007-04-16 05:36:00,1.64517,1.64527,1.64517,1.64517,210700001.0
2007-04-16 05:37:00,1.6455,1.6455,1.6454,1.6454,153599999.0
2007-04-16 05:38:00,1.64508,1.64522,1.64478,1.64522,17600000.0
2007-04-16 05:39:00,1.6454,1.6454,1.6454,1.6454,13600000.0
2007-04-16 05:40:00,1.6454,1.6454,1.64535,1.64535,64700000.0
2007-04-16 05:41:00,1.6454,1.6454,1.6454,1.6454,280800000.0
2007-04-16 05:42:00,1.6454,1.6454,1.6454,1.6454,95200000.0
2007-04-16 05:43:00,1.64467,1.64503,1.64467,1.64494,445600011.0
2007-04-16 05:44:00,1.6454,1.6454,1.6454,1.6454,13600000.0
2007-04-16 05:45:00,1.6454,1.6455,1.64535,1.64535,260099996.0
2007-04-16 05:46:00,1.6454,1.6454,1.64535,1.6454,64699999.0
2007-04-16 05:47:00,1.64535,1.6454,1.64535,1.6454,77200000.0
2007-04-16 05:48:00,1.6454,1.6454,1.6454,1.6454,28800000.0
2007-04-16 05:49:00,1.6454,1.6454,1.6454,1.6454,120000000.0
2007-04-16 05:50:00,1.6454,1.6454,1.6454,1.6454,64800000.0
2007-04-16 05:51:00,1.6454,1.6454,1.64535,1.64535,93500000.0
2007-04-16 05:52:00,1.6454,1.6454,1.6454,1.6454,38400000.0
2007-04-16 05:53:00,1.6454,1.6454,1.64535,1.64535,75899999.0
2007-04-16 05:54:00,1.6454,1.6454,1.64535,1.64535,27899999.0
2007-04-16 05:55:00,1.64535,1.6454,1.64535,1.6454,240599990.0
2007-04-16 05:56:00,1.64502,1.64502,1.64481,1.64496,270500005.0
2007-04-16 05:57:00,1.6454,1.6454,1.64535,1.6454,93299997.0
2007-04-16 05:58:00,1.64535,1.64535,1.64535,1.64535,18299999.0
2007-04-16 05:59:00,1.6454,1.6454,1.6454,1.6454,38400000.0
2007-04-16 06:00:00,1.6454,1.6454,1.64535,1.64535,133500000.0
2007-04-16 06:01:00,1.64535,1.64535,1.64535,1.64535,83700000.0
2007-04-16 06:02:00,1.6454,1.6454,1.6454,1.6454,9600000.0
2007-04-16 06:03:00,1.6454,1.6454,1.64535,1.64535,37499999.0
2007-04-16 06:04:00,1.6454,1.6454,1.64535,1.64535,27899999.0
2007-04-16 06:05:00,1.64476,1.64499,1.64462,1.64477,190199997.0
2007-04-16 06:06:00,1.6454,1.6454,1.64535,1.64535,65399998.0
2007-04-16 06:07:00,1.64503,1.64503,1.64455,1.64503,160800004.0
2007-04-16 06:08:00,1.64514,1.64514,1.64473,1.645,160000002.0
2007-04-16 06:09:00,1.64497,1.64504,1.64459,1.64496,77600001.0
2007-04-16 06:10:00,1.6454,1.6454,1.64535,1.64535,27899999.0
2007-04-16 06:11:00,1.64486,1.64497,1.64447,1.64447,147200001.0
2007-04-16 06:12:00,1.64535,1.6454,1.64535,1.6454,129899995.0
2007-04-16 06:13:00,1.64494,1.64507,1.64465,1.64507,366799993.0
2007-04-16 06:14:00,1.64535,1.64535,1.6451,1.6453,82799997.0
2007-04-16 06:15:00,1.6451,1.64535,1.6451,1.6451,57500000.0
2007-04-16 06:16:00,1.6451,1.6451,1.6451,1.6451,5600000.0
2007-04-16 06:17:00,1.6451,1.6451,1.6447,1.6447,73600000.0
2007-04-16 06:18:00,1.6448,1.6449,1.6447,1.6447,103200000.0
2007-04-16 06:19:00,1.6448,1.6448,1.6448,1.6448,8000000.0
2007-04-16 06:20:00,1.6448,1.6448,1.6447,1.6447,42400000.0
2007-04-16 06:21:00,1.64445,1.64456,1.64408,1.64453,343199996.0
2007-04-16 06:22:00,1.6447,1.6447,1.6447,1.6447,24000000.0
2007-04-16 06:23:00,1.6448,1.6448,1.6447,1.6447,10400000.0
2007-04-16 06:24:00,1.6449,1.6449,1.6447,1.6447,19200000.0
2007-04-16 06:25:00,1.6447,1.6448,1.6447,1.6447,42400000.0
2007-04-16 06:26:00,1.6447,1.6447,1.6447,1.6447,5600000.0
2007-04-16 06:27:00,1.6447,1.6447,1.6447,1.6447,50400000.0
2007-04-16 06:28:00,1.6447,1.6447,1.6447,1.6447,15200000.0
2007-04-16 06:29:00,1.64448,1.64462,1.64399,1.64428,303599997.0
2007-04-16 06:30:00,1.6447,1.6447,1.6447,1.6447,13600000.0
2007-04-16 06:31:00,1.6447,1.6447,1.6447,1.6447,46400000.0
2007-04-16 06:32:00,1.6446,1.6447,1.6446,1.6447,97600000.0
2007-04-16 06:33:00,1.64458,1.64458,1.64392,1.64438,97600000.0
2007-04-16 06:34:00,1.6447,1.6447,1.6447,1.6447,50400000.0
2007-04-16 06:35:00,1.6447,1.6447,1.6447,1.6447,16800000.0
2007-04-16 06:36:00,1.6447,1.6447,1.6447,1.6447,42400000.0
2007-04-16 06:37:00,1.6447,1.6447,1.6447,1.6447,23200000.0
2007-04-16 06:38:00,1.6447,1.6448,1.6447,1.6448,47200000.0
2007-04-16 06:39:00,1.6447,1.6448,1.6447,1.6448,28000000.0
2007-04-16 06:40:00,1.6447,1.6448,1.6447,1.6447,23200000.0
2007-04-16 06:41:00,1.6448,1.645,1.6448,1.6449,88000000.0
2007-04-16 06:42:00,1.6448,1.6449,1.6448,1.6449,28800000.0
2007-04-16 06:43:00,1.645,1.645,1.645,1.645,32000000.0
2007-04-16 06:44:00,1.64535,1.6454,1.64535,1.6454,46199998.0
2007-04-16 06:45:00,1.64535,1.64535,1.645,1.645,141099995.0
2007-04-16 06:46:00,1.645,1.645,1.645,1.645,25600000.0
2007-04-16 06:47:00,1.64488,1.64488,1.6448,1.64487,145599997.0
2007-04-16 06:48:00,1.64486,1.64498,1.64462,1.64478,298399990.0
2007-04-16 06:49:00,1.6451,1.6451,1.64505,1.64505,16800000.0
2007-04-16 06:50:00,1.645,1.6451,1.645,1.645,57600000.0
2007-04-16 06:51:00,1.645,1.6452,1.645,1.645,63200000.0
2007-04-16 06:52:00,1.64488,1.64495,1.64468,1.64495,280799994.0
2007-04-16 06:53:00,1.645,1.6451,1.645,1.6451,18400000.0
2007-04-16 06:54:00,1.6451,1.6451,1.645,1.645,56800000.0
2007-04-16 06:55:00,1.645,1.645,1.645,1.645,19200000.0
2007-04-16 06:56:00,1.6451,1.64515,1.6451,1.64515,15200000.0
2007-04-16 06:57:00,1.64478,1.64499,1.64478,1.64488,175199996.0
2007-04-16 06:58:00,1.6451,1.6451,1.6451,1.6451,11200000.0
2007-04-16 06:59:00,1.64482,1.64495,1.64482,1.6449,388599992.0
2007-04-16 07:00:00,1.64493,1.64496,1.64466,1.64488,770499990.0
2007-04-16 07:01:00,1.6451,1.6453,1.6451,1.6451,20800000.0
2007-04-16 07:02:00,1.64482,1.64491,1.64439,1.64472,216299995.0
2007-04-16 07:03:00,1.6453,1.6453,1.6451,1.6451,6400000.0
2007-04-16 07:04:00,1.6451,1.64535,1.6451,1.6453,81499999.0
2007-04-16 07:05:00,1.64464,1.6447,1.64436,1.64455,22100000.0
2007-04-16 07:06:00,1.6451,1.6451,1.6449,1.645,106400000.0
2007-04-16 07:07:00,1.645,1.64535,1.645,1.64535,68599998.0
2007-04-16 07:08:00,1.64478,1.64505,1.64422,1.6449,221599996.0
2007-04-16 07:09:00,1.645,1.645,1.645,1.645,28800000.0
2007-04-16 07:10:00,1.645,1.645,1.645,1.645,51200000.0
2007-04-16 07:11:00,1.64495,1.64495,1.6449,1.6449,56800000.0
2007-04-16 07:12:00,1.6449,1.6449,1.6449,1.6449,112000000.0
2007-04-16 07:13:00,1.6449,1.6449,1.6449,1.6449,137600000.0
2007-04-16 07:14:00,1.64456,1.64471,1.64433,1.64465,630400002.0
2007-04-16 07:15:00,1.6448,1.6448,1.6447,1.6447,24800000.0
2007-04-16 07:16:00,1.6447,1.6447,1.6447,1.6447,28800000.0
2007-04-16 07:17:00,1.6447,1.6449,1.6447,1.6448,48800000.0
2007-04-16 07:18:00,1.6448,1.6448,1.6448,1.6448,28000000.0
2007-04-16 07:19:00,1.6448,1.6448,1.6448,1.6448,28000000.0
2007-04-16 07:20:00,1.6448,1.6449,1.6448,1.6449,54400000.0
2007-04-16 07:21:00,1.6449,1.6449,1.6449,1.6449,5600000.0
2007-04-16 07:22:00,1.6448,1.6448,1.6448,1.6448,80800000.0
2007-04-16 07:23:00,1.6448,1.6448,1.6448,1.6448,22400000.0
2007-04-16 07:24:00,1.6448,1.6448,1.6448,1.6448,5600000.0
2007-04-16 07:25:00,1.6448,1.6449,1.6448,1.6448,29600000.0
2007-04-16 07:26:00,1.6448,1.6449,1.6448,1.6449,33600000.0
2007-04-16 07:27:00,1.6449,1.6449,1.6449,1.6449,28000000.0
2007-04-16 07:28:00,1.6449,1.6449,1.6449,1.6449,76000000.0
2007-04-16 07:29:00,1.6448,1.6448,1.6448,1.6448,32800000.0
2007-04-16 07:30:00,1.6448,1.6448,1.6448,1.6448,28000000.0
2007-04-16 07:31:00,1.6448,1.6448,1.6447,1.6448,29600000.0
2007-04-16 07:32:00,1.64454,1.64474,1.64422,1.64474,219199998.0
2007-04-16 07:33:00,1.6448,1.6448,1.6448,1.6448,16800000.0
2007-04-16 07:34:00,1.6448,1.6448,1.6448,1.6448,11200000.0
2007-04-16 07:35:00,1.6448,1.6448,1.6448,1.6448,50400000.0
2007-04-16 07:36:00,1.6448,1.6448,1.6447,1.6448,46400000.0
2007-04-16 07:37:00,1.6448,1.6448,1.6448,1.6448,5600000.0
2007-04-16 07:38:00,1.6448,1.6448,1.6448,1.6448,5600000.0
2007-04-16 07:39:00,1.64475,1.6449,1.64475,1.6448,45600000.0
2007-04-16 07:40:00,1.6447,1.6448,1.6447,1.6448,44000000.0
2007-04-16 07:41:00,1.645,1.645,1.6448,1.6448,360800000.0
2007-04-16 07:42:00,1.6448,1.6448,1.6448,1.6448,114400000.0
2007-04-16 07:43:00,1.6448,1.645,1.6448,1.6448,77600000.0
2007-04-16 07:44:00,1.6449,1.6449,1.6448,1.6448,33600000.0
2007-04-16 07:45:00,1.6448,1.6448,1.6448,1.6448,39200000.0
2007-04-16 07:46:00,1.6448,1.6448,1.6448,1.6448,216000000.0
2007-04-16 07:47:00,1.6448,1.6448,1.6448,1.6448,40800000.0
2007-04-16 07:48:00,1.6448,1.6451,1.6448,1.6451,112800000.0
2007-04-16 07:49:00,1.645,1.64535,1.645,1.645,62999998.0
2007-04-16 07:50:00,1.6449,1.645,1.6448,1.6448,52000000.0
2007-04-16 07:51:00,1.6449,1.64495,1.6449,1.6449,44000000.0
2007-04-16 07:52:00,1.6449,1.64495,1.6448,1.6448,229600000.0
2007-04-16 07:53:00,1.6448,1.6449,1.6448,1.6448,88800000.0
2007-04-16 07:54:00,1.6448,1.6449,1.6448,1.6449,104800000.0
2007-04-16 07:55:00,1.6449,1.6449,1.6449,1.6449,26400000.0
2007-04-16 07:56:00,1.6449,1.6449,1.6448,1.6449,119200000.0
2007-04-16 07:57:00,1.6449,1.6449,1.6448,1.6449,93600000.0
2007-04-16 07:58:00,1.6449,1.645,1.6448,1.6448,144000000.0
2007-04-16 07:59:00,1.6449,1.6449,1.6448,1.6448,18400000.0
2007-04-16 08:00:00,1.64449,1.64463,1.64409,1.64457,221199994.0
2007-04-16 08:01:00,1.64465,1.64465,1.64412,1.64417,283499996.0
2007-04-16 08:02:00,1.6448,1.6449,1.6448,1.6448,64000000.0
2007-04-16 08:03:00,1.6448,1.6448,1.6448,1.6448,28000000.0
2007-04-16 08:04:00,1.6448,1.6448,1.6448,1.6448,44800000.0
2007-04-16 08:05:00,1.6448,1.6448,1.6445,1.6445,166400000.0
2007-04-16 08:06:00,1.6445,1.6445,1.6444,1.6444,240800000.0
2007-04-16 08:07:00,1.6445,1.6446,1.6444,1.6445,284000000.0
2007-04-16 08:08:00,1.6445,1.6446,1.6444,1.6445,168800000.0
2007-04-16 08:09:00,1.6445,1.6447,1.6444,1.6445,228000000.0
2007-04-16 08:10:00,1.6446,1.6446,1.6445,1.6446,66400000.0
2007-04-16 08:11:00,1.6445,1.6446,1.6445,1.6446,99200000.0
2007-04-16 08:12:00,1.6447,1.6449,1.6447,1.6447,126400000.0
2007-04-16 08:13:00,1.6447,1.6448,1.6447,1.6447,175200000.0
2007-04-16 08:14:00,1.6447,1.6447,1.6445,1.6446,161600000.0
2007-04-16 08:15:00,1.6446,1.6446,1.6445,1.6445,208000000.0
2007-04-16 08:16:00,1.6445,1.6445,1.6443,1.6443,91200000.0
2007-04-16 08:17:00,1.6444,1.6445,1.6443,1.6445,156800000.0
2007-04-16 08:18:00,1.6445,1.6446,1.6444,1.6444,71200000.0
2007-04-16 08:19:00,1.6444,1.6445,1.6443,1.6445,120000001.0
2007-04-16 08:20:00,1.6445,1.64465,1.6444,1.6444,206400000.0
2007-04-16 08:21:00,1.6444,1.6447,1.6444,1.6446,404000000.0
2007-04-16 08:22:00,1.6446,1.6447,1.6443,1.6443,224800000.0
2007-04-16 08:23:00,1.64435,1.6446,1.64435,1.6445,110400000.0
2007-04-16 08:24:00,1.6445,1.6446,1.6444,1.6445,52800000.0
2007-04-16 08:25:00,1.6444,1.6445,1.6444,1.6445,17600000.0
2007-04-16 08:26:00,1.6445,1.6445,1.6445,1.6445,3200000.0
2007-04-16 08:27:00,1.6443,1.6444,1.64425,1.6444,69600000.0
2007-04-16 08:28:00,1.6443,1.6443,1.6441,1.6441,100000000.0
2007-04-16 08:29:00,1.6441,1.6442,1.6441,1.6442,31200000.0
2007-04-16 08:30:00,1.6441,1.6442,1.6438,1.6441,140800000.0
2007-04-16 08:31:00,1.644,1.6441,1.6439,1.6439,63200000.0
2007-04-16 08:32:00,1.6439,1.6441,1.6439,1.644,46400000.0
2007-04-16 08:33:00,1.644,1.6442,1.644,1.6442,86400000.0
2007-04-16 08:34:00,1.6442,1.6443,1.6442,1.6443,62400000.0
2007-04-16 08:35:00,1.6441,1.6442,1.6441,1.6441,26400000.0
2007-04-16 08:36:00,1.6441,1.6441,1.644,1.644,39200000.0
2007-04-16 08:37:00,1.644,1.6441,1.6439,1.6441,65600000.0
2007-04-16 08:38:00,1.6441,1.6443,1.6441,1.6443,109600000.0
2007-04-16 08:39:00,1.6443,1.6445,1.6442,1.6443,150400000.0
2007-04-16 08:40:00,1.6443,1.6445,1.6442,1.6443,183200000.0
2007-04-16 08:41:00,1.6444,1.64475,1.6443,1.6446,230200000.0
2007-04-16 08:42:00,1.6446,1.6446,1.6446,1.6446,11200000.0
2007-04-16 08:43:00,1.6446,1.6446,1.6444,1.6445,148000000.0
2007-04-16 08:44:00,1.6445,1.6446,1.6445,1.6446,24800000.0
2007-04-16 08:45:00,1.6446,1.6446,1.6445,1.6445,73600000.0
2007-04-16 08:46:00,1.6446,1.6446,1.6446,1.6446,60000000.0
2007-04-16 08:47:00,1.6446,1.6448,1.6446,1.6447,138400000.0
2007-04-16 08:48:00,1.6447,1.6449,1.6447,1.6449,33600000.0
2007-04-16 08:49:00,1.6448,1.6448,1.6446,1.6447,92800000.0
2007-04-16 08:50:00,1.6447,1.6447,1.6447,1.6447,22400000.0
2007-04-16 08:51:00,1.6448,1.645,1.6448,1.6448,98400000.0
2007-04-16 08:52:00,1.6448,1.6448,1.6448,1.6448,102400000.0
2007-04-16 08:53:00,1.6448,1.6453,1.6448,1.6451,171200000.0
2007-04-16 08:54:00,1.645,1.64535,1.6449,1.64535,168700000.0
2007-04-16 08:55:00,1.64535,1.6454,1.6451,1.64535,812099993.0
2007-04-16 08:56:00,1.64535,1.6454,1.645,1.645,519299998.0
2007-04-16 08:57:00,1.645,1.6453,1.6449,1.645,167200000.0
2007-04-16 08:58:00,1.6451,1.64565,1.6451,1.6455,1022499996.0
2007-04-16 08:59:00,1.6455,1.6456,1.6454,1.6454,286399999.0
2007-04-16 09:00:00,1.6454,1.6454,1.6454,1.6454,30400000.0
2007-04-16 09:01:00,1.6454,1.6454,1.6454,1.6454,523199998.0
2007-04-16 09:02:00,1.6454,1.6454,1.64535,1.6454,292999998.0
2007-04-16 09:03:00,1.64535,1.6454,1.64535,1.6454,210000000.0
2007-04-16 09:04:00,1.6453,1.6453,1.6452,1.6452,168000000.0
2007-04-16 09:05:00,1.6452,1.6453,1.6451,1.64525,651599999.0
2007-04-16 09:06:00,1.64525,1.6455,1.64525,1.6455,512800004.0
2007-04-16 09:07:00,1.64545,1.6459,1.64545,1.64555,1030999991.0
2007-04-16 09:08:00,1.64555,1.6457,1.64555,1.64555,549499998.0
2007-04-16 09:09:00,1.6456,1.6456,1.6454,1.6454,292600000.0
2007-04-16 09:10:00,1.6455,1.6456,1.6453,1.6453,73600000.0
2007-04-16 09:11:00,1.6453,1.6453,1.64505,1.6451,607200005.0
2007-04-16 09:12:00,1.6451,1.6452,1.64505,1.6451,364000001.0
2007-04-16 09:13:00,1.6451,1.6452,1.6451,1.6451,61300000.0
2007-04-16 09:14:00,1.64505,1.6451,1.64495,1.645,222699998.0
2007-04-16 09:15:00,1.645,1.645,1.64485,1.64485,67200000.0
2007-04-16 09:16:00,1.64485,1.6449,1.6447,1.64475,282500000.0
2007-04-16 09:17:00,1.6447,1.6448,1.6442,1.6444,623600002.0
2007-04-16 09:18:00,1.6444,1.6445,1.6443,1.6445,286700000.0
2007-04-16 09:19:00,1.6446,1.6447,1.6445,1.6446,506999999.0
2007-04-16 09:20:00,1.6446,1.6447,1.64445,1.64465,577399999.0
2007-04-16 09:21:00,1.6447,1.6447,1.64445,1.64445,347400000.0
2007-04-16 09:22:00,1.64445,1.6446,1.64445,1.64455,355600001.0
2007-04-16 09:23:00,1.64455,1.6446,1.6445,1.6445,353099998.0
2007-04-16 09:24:00,1.6445,1.6447,1.64445,1.64455,1070999989.0
2007-04-16 09:25:00,1.6446,1.6446,1.64445,1.64445,141000000.0
2007-04-16 09:26:00,1.6445,1.6446,1.6445,1.64455,155800000.0
2007-04-16 09:27:00,1.64455,1.6446,1.64445,1.6446,315099998.0
2007-04-16 09:28:00,1.6446,1.6446,1.64445,1.6446,192699998.0
2007-04-16 09:29:00,1.6446,1.6447,1.64445,1.6446,455299996.0
2007-04-16 09:30:00,1.64455,1.6447,1.64445,1.64455,932299999.0
2007-04-16 09:31:00,1.64455,1.6446,1.64455,1.64455,467699999.0
2007-04-16 09:32:00,1.6446,1.6446,1.6445,1.6446,124300000.0
2007-04-16 09:33:00,1.6446,1.6446,1.64425,1.6444,446599996.0
2007-04-16 09:34:00,1.6444,1.6444,1.6444,1.6444,67400000.0
2007-04-16 09:35:00,1.6443,1.6444,1.64425,1.6443,312300000.0
2007-04-16 09:36:00,1.6443,1.6443,1.6443,1.6443,24000000.0
2007-04-16 09:37:00,1.6443,1.6443,1.64425,1.6443,199999996.0
2007-04-16 09:38:00,1.6443,1.6443,1.64415,1.6443,244099992.0
2007-04-16 09:39:00,1.6443,1.6443,1.6442,1.6442,190400000.0
2007-04-16 09:40:00,1.6443,1.6443,1.64395,1.6441,934200005.0
2007-04-16 09:41:00,1.644,1.6441,1.6439,1.6439,165499999.0
2007-04-16 09:42:00,1.644,1.6441,1.6439,1.644,375500001.0
2007-04-16 09:43:00,1.644,1.6441,1.6439,1.6439,406299998.0
2007-04-16 09:44:00,1.6439,1.644,1.6439,1.644,154799999.0
2007-04-16 09:45:00,1.644,1.644,1.644,1.644,60800000.0
2007-04-16 09:46:00,1.644,1.644,1.64385,1.644,887099990.0
2007-04-16 09:47:00,1.6439,1.644,1.64375,1.6438,446599998.0
2007-04-16 09:48:00,1.64375,1.6439,1.64375,1.6439,765999996.0
2007-04-16 09:49:00,1.6439,1.644,1.64385,1.6439,350699999.0
2007-04-16 09:50:00,1.64385,1.64395,1.6437,1.6438,497400002.0
2007-04-16 09:51:00,1.6438,1.6438,1.64355,1.6436,527199995.0
2007-04-16 09:52:00,1.6436,1.6437,1.64355,1.64365,283600001.0
2007-04-16 09:53:00,1.6437,1.6439,1.6437,1.6438,219999999.0
2007-04-16 09:54:00,1.6439,1.6441,1.6439,1.6441,143200000.0
2007-04-16 09:55:00,1.6441,1.6441,1.64405,1.6441,181399996.0
2007-04-16 09:56:00,1.64405,1.6442,1.64405,1.6442,200500000.0
2007-04-16 09:57:00,1.6442,1.64425,1.6442,1.6442,159400000.0
2007-04-16 09:58:00,1.6442,1.6443,1.6442,1.6443,214400000.0
2007-04-16 09:59:00,1.6443,1.6443,1.6441,1.6442,310300000.0
2007-04-16 10:00:00,1.6442,1.6442,1.6441,1.6441,196900000.0
2007-04-16 10:01:00,1.6441,1.6442,1.6441,1.6442,263999999.0
2007-04-16 10:02:00,1.6443,1.6444,1.6443,1.6444,124800000.0
2007-04-16 10:03:00,1.6444,1.6444,1.64435,1.64435,116600000.0
2007-04-16 10:04:00,1.6444,1.6444,1.6444,1.6444,66700000.0
2007-04-16 10:05:00,1.64435,1.6444,1.64435,1.6444,139800000.0
2007-04-16 10:06:00,1.6444,1.6444,1.64425,1.64425,295800000.0
2007-04-16 10:07:00,1.64425,1.6443,1.64425,1.6443,114299999.0
2007-04-16 10:08:00,1.6443,1.6443,1.6442,1.6443,566199990.0
2007-04-16 10:09:00,1.64425,1.6443,1.64425,1.64425,62799998.0
2007-04-16 10:10:00,1.6443,1.6443,1.6443,1.6443,65600000.0
2007-04-16 10:11:00,1.6443,1.6445,1.6443,1.6444,172800000.0
2007-04-16 10:12:00,1.6444,1.6445,1.6444,1.6444,230400000.0
2007-04-16 10:13:00,1.6444,1.6445,1.6443,1.6444,227200000.0
2007-04-16 10:14:00,1.6444,1.6444,1.6444,1.6444,71200000.0
2007-04-16 10:15:00,1.6444,1.6444,1.6443,1.6443,202400000.0
2007-04-16 10:16:00,1.6443,1.6443,1.64425,1.64425,159300001.0
2007-04-16 10:17:00,1.6443,1.6443,1.64415,1.6442,430799996.0
2007-04-16 10:18:00,1.6443,1.6443,1.64415,1.6443,139699996.0
2007-04-16 10:19:00,1.6444,1.6444,1.64425,1.6444,778800004.0
2007-04-16 10:20:00,1.6444,1.6444,1.6443,1.6443,191200000.0
2007-04-16 10:21:00,1.6444,1.6444,1.6443,1.6443,122400000.0
2007-04-16 10:22:00,1.6443,1.6443,1.6443,1.6443,67200000.0
2007-04-16 10:23:00,1.64425,1.6443,1.64415,1.6442,140699999.0
2007-04-16 10:24:00,1.6442,1.6443,1.6442,1.6443,92100000.0
2007-04-16 10:25:00,1.6443,1.6443,1.6441,1.6442,216000000.0
2007-04-16 10:26:00,1.6442,1.6442,1.6441,1.6441,110400000.0
2007-04-16 10:27:00,1.6441,1.6441,1.6441,1.6441,144800000.0
2007-04-16 10:28:00,1.6441,1.6442,1.6441,1.6442,170400000.0
2007-04-16 10:29:00,1.6442,1.6444,1.6442,1.6443,220700000.0
2007-04-16 10:30:00,1.64425,1.6443,1.64415,1.6442,641199984.0
2007-04-16 10:31:00,1.6442,1.6444,1.6441,1.6444,211199999.0
2007-04-16 10:32:00,1.6444,1.6445,1.6443,1.6443,146400000.0
2007-04-16 10:33:00,1.64425,1.6445,1.64425,1.6444,654300010.0
2007-04-16 10:34:00,1.6444,1.6444,1.6442,1.6443,185600000.0
2007-04-16 10:35:00,1.6442,1.6443,1.64415,1.6442,419800011.0
2007-04-16 10:36:00,1.6442,1.6442,1.64415,1.6442,112800000.0
2007-04-16 10:37:00,1.6442,1.6443,1.6441,1.6442,103200000.0
2007-04-16 10:38:00,1.6442,1.6442,1.6441,1.6441,91200000.0
2007-04-16 10:39:00,1.6441,1.6441,1.644,1.6441,334800003.0
2007-04-16 10:40:00,1.644,1.6443,1.64395,1.64415,839800003.0
2007-04-16 10:41:00,1.6442,1.6442,1.64405,1.64405,240299998.0
2007-04-16 10:42:00,1.64405,1.6443,1.64405,1.6443,770599996.0
2007-04-16 10:43:00,1.6443,1.6443,1.64415,1.6443,76000000.0
2007-04-16 10:44:00,1.6443,1.6443,1.64425,1.6443,224500000.0
2007-04-16 10:45:00,1.64425,1.6443,1.64425,1.6443,309400000.0
2007-04-16 10:46:00,1.6443,1.6443,1.64425,1.6443,143599999.0
2007-04-16 10:47:00,1.64425,1.6443,1.64415,1.6443,585699998.0
2007-04-16 10:48:00,1.6443,1.6444,1.6443,1.6444,119200000.0
2007-04-16 10:49:00,1.6443,1.6443,1.6442,1.6442,188600000.0
2007-04-16 10:50:00,1.6442,1.6443,1.6442,1.6443,344000001.0
2007-04-16 10:51:00,1.6443,1.6443,1.6443,1.6443,19200000.0
2007-04-16 10:52:00,1.6441,1.64419,1.64375,1.64396,472800001.0
2007-04-16 10:53:00,1.6443,1.6443,1.6441,1.6441,223999999.0
2007-04-16 10:54:00,1.6441,1.6441,1.6441,1.6441,33600000.0
2007-04-16 10:55:00,1.6441,1.6442,1.64405,1.6441,946000011.0
2007-04-16 10:56:00,1.6441,1.6441,1.6439,1.64395,314799999.0
2007-04-16 10:57:00,1.64395,1.644,1.6438,1.6438,581699997.0
2007-04-16 10:58:00,1.6438,1.6441,1.6438,1.644,333600000.0
2007-04-16 10:59:00,1.644,1.644,1.64395,1.64395,175600000.0
2007-04-16 11:00:00,1.644,1.644,1.64395,1.644,241799997.0
2007-04-16 11:01:00,1.6439,1.644,1.64385,1.6439,343600000.0
2007-04-16 11:02:00,1.64385,1.644,1.6437,1.6437,693900004.0
2007-04-16 11:03:00,1.6437,1.6438,1.6437,1.6437,124000001.0
2007-04-16 11:04:00,1.6437,1.6438,1.6437,1.6438,277600000.0
2007-04-16 11:05:00,1.6438,1.6439,1.6438,1.6438,258800000.0
2007-04-16 11:06:00,1.6438,1.6438,1.6438,1.6438,52800000.0
2007-04-16 11:07:00,1.6438,1.6439,1.6438,1.6439,192600000.0
2007-04-16 11:08:00,1.6439,1.6439,1.6439,1.6439,179200000.0
2007-04-16 11:09:00,1.6439,1.6441,1.6439,1.6439,587799998.0
2007-04-16 11:10:00,1.6439,1.6441,1.6439,1.6439,437999999.0
2007-04-16 11:11:00,1.6439,1.6441,1.6439,1.644,307899997.0
2007-04-16 11:12:00,1.64395,1.644,1.6438,1.6438,683800001.0
2007-04-16 11:13:00,1.6438,1.644,1.64375,1.6438,865100011.0
2007-04-16 11:14:00,1.6439,1.6439,1.6438,1.6439,415699996.0
2007-04-16 11:15:00,1.6439,1.6439,1.6437,1.6437,383899998.0
2007-04-16 11:16:00,1.6437,1.6437,1.64355,1.6436,387199998.0
2007-04-16 11:17:00,1.64355,1.6437,1.64355,1.6437,92600000.0
2007-04-16 11:18:00,1.6437,1.6438,1.64365,1.64365,283100004.0
2007-04-16 11:19:00,1.6437,1.6437,1.64365,1.64365,147400000.0
2007-04-16 11:20:00,1.64365,1.64365,1.6435,1.6436,344700002.0
2007-04-16 11:21:00,1.64355,1.6436,1.64345,1.64345,261199999.0
2007-04-16 11:22:00,1.6435,1.6436,1.64345,1.6435,517299995.0
2007-04-16 11:23:00,1.6435,1.6436,1.6435,1.6436,70800000.0
2007-04-16 11:24:00,1.6436,1.6436,1.64345,1.6435,510499997.0
2007-04-16 11:25:00,1.64345,1.6438,1.64345,1.6437,708099992.0
2007-04-16 11:26:00,1.6437,1.6438,1.6434,1.6435,287100003.0
2007-04-16 11:27:00,1.6435,1.6435,1.64335,1.6434,306599999.0
2007-04-16 11:28:00,1.6434,1.6435,1.64335,1.6434,124100000.0
2007-04-16 11:29:00,1.6434,1.6434,1.6434,1.6434,168800001.0
2007-04-16 11:30:00,1.64335,1.6436,1.64335,1.6436,451500002.0
2007-04-16 11:31:00,1.6436,1.6436,1.6427,1.643,370099999.0
2007-04-16 11:32:00,1.643,1.6433,1.643,1.6433,297600002.0
2007-04-16 11:33:00,1.6433,1.6434,1.6433,1.6434,134700000.0
2007-04-16 11:34:00,1.64335,1.6436,1.64325,1.64355,876899996.0
2007-04-16 11:35:00,1.64355,1.6439,1.64355,1.6437,719799999.0
2007-04-16 11:36:00,1.6437,1.6439,1.64365,1.6437,573100004.0
2007-04-16 11:37:00,1.6438,1.64385,1.64375,1.6438,310300004.0
2007-04-16 11:38:00,1.64375,1.6438,1.6437,1.6438,149799998.0
2007-04-16 11:39:00,1.6438,1.6438,1.64375,1.6438,77300000.0
2007-04-16 11:40:00,1.6438,1.6438,1.64345,1.6435,830099985.0
2007-04-16 11:41:00,1.6435,1.6436,1.6435,1.6436,63400000.0
2007-04-16 11:42:00,1.64355,1.6436,1.64355,1.6436,35200000.0
2007-04-16 11:43:00,1.6436,1.6438,1.6436,1.6438,81600000.0
2007-04-16 11:44:00,1.6438,1.6439,1.6438,1.6438,81800000.0
2007-04-16 11:45:00,1.6438,1.6438,1.6436,1.6437,166400000.0
2007-04-16 11:46:00,1.6437,1.6438,1.6437,1.64375,133600000.0
2007-04-16 11:47:00,1.6437,1.6438,1.6437,1.6438,228000000.0
2007-04-16 11:48:00,1.6438,1.6438,1.6435,1.6435,412000002.0
2007-04-16 11:49:00,1.6435,1.6435,1.64325,1.6433,295500002.0
2007-04-16 11:50:00,1.6433,1.6434,1.6432,1.6432,735499995.0
2007-04-16 11:51:00,1.6432,1.6433,1.6432,1.6432,187900000.0
2007-04-16 11:52:00,1.6433,1.6434,1.64315,1.64325,1095699999.0
2007-04-16 11:53:00,1.64325,1.6433,1.6431,1.6431,402300000.0
2007-04-16 11:54:00,1.6432,1.6432,1.6431,1.6432,142400000.0
2007-04-16 11:55:00,1.6432,1.6433,1.6431,1.6433,197599998.0
2007-04-16 11:56:00,1.6434,1.6435,1.6434,1.64345,318399998.0
2007-04-16 11:57:00,1.6434,1.6434,1.6432,1.6432,399199999.0
2007-04-16 11:58:00,1.6432,1.6436,1.6432,1.6435,468800001.0
2007-04-16 11:59:00,1.6435,1.6435,1.64345,1.6435,324700000.0
2007-04-16 12:00:00,1.6435,1.6437,1.6434,1.6435,1029700008.0
2007-04-16 12:01:00,1.6435,1.6436,1.64345,1.6435,369300000.0
2007-04-16 12:02:00,1.64345,1.6435,1.6433,1.6435,217800000.0
2007-04-16 12:03:00,1.6435,1.6435,1.6434,1.6435,135200001.0
2007-04-16 12:04:00,1.6435,1.6435,1.64345,1.6435,113399999.0
2007-04-16 12:05:00,1.6435,1.6435,1.64345,1.6435,52800000.0
2007-04-16 12:06:00,1.64345,1.6435,1.64345,1.64345,57600000.0
2007-04-16 12:07:00,1.64346,1.64346,1.6427,1.64324,237599998.0
2007-04-16 12:08:00,1.6435,1.6435,1.64345,1.64345,88000000.0
2007-04-16 12:09:00,1.6435,1.6436,1.64345,1.64355,168499999.0
2007-04-16 12:10:00,1.64355,1.6436,1.64355,1.6436,329600003.0
2007-04-16 12:11:00,1.6436,1.6436,1.6436,1.6436,1600000.0
2007-04-16 12:12:00,1.64355,1.64355,1.64355,1.64355,12000000.0
2007-04-16 12:13:00,1.6436,1.6436,1.64355,1.64355,215099999.0
2007-04-16 12:14:00,1.6437,1.6437,1.64355,1.6437,85899999.0
2007-04-16 12:15:00,1.6436,1.6436,1.64355,1.64355,43000000.0
2007-04-16 12:16:00,1.64355,1.6436,1.64355,1.6436,18400000.0
2007-04-16 12:17:00,1.6436,1.6436,1.6435,1.6435,44000000.0
2007-04-16 12:18:00,1.6435,1.6435,1.6434,1.6434,62500000.0
2007-04-16 12:19:00,1.64335,1.64335,1.6433,1.6433,75300000.0
2007-04-16 12:20:00,1.6433,1.6433,1.64255,1.64295,940099994.0
2007-04-16 12:21:00,1.64295,1.6434,1.64295,1.6433,374100001.0
2007-04-16 12:22:00,1.6433,1.6434,1.6432,1.6433,101700001.0
2007-04-16 12:23:00,1.6433,1.6433,1.64325,1.64325,103200000.0
2007-04-16 12:24:00,1.64325,1.6433,1.6432,1.6432,116200000.0
2007-04-16 12:25:00,1.6433,1.6433,1.64315,1.6432,94200000.0
2007-04-16 12:26:00,1.6432,1.6433,1.6432,1.6433,133200000.0
2007-04-16 12:27:00,1.6432,1.6433,1.6432,1.6432,217200001.0
2007-04-16 12:28:00,1.6433,1.6433,1.6432,1.6432,112800000.0
2007-04-16 12:29:00,1.6432,1.6432,1.64305,1.64305,369999998.0
2007-04-16 12:30:00,1.6431,1.6431,1.6431,1.6431,43200000.0
2007-04-16 12:31:00,1.6431,1.6431,1.643,1.643,90700001.0
2007-04-16 12:32:00,1.643,1.6431,1.643,1.643,222400000.0
2007-04-16 12:33:00,1.643,1.643,1.643,1.643,48800000.0
2007-04-16 12:34:00,1.643,1.643,1.64295,1.64295,76699998.0
2007-04-16 12:35:00,1.6429,1.643,1.6428,1.6428,300500001.0
2007-04-16 12:36:00,1.6428,1.643,1.64275,1.643,153400001.0
2007-04-16 12:37:00,1.643,1.643,1.64295,1.643,24700000.0
2007-04-16 12:38:00,1.643,1.643,1.643,1.643,38400000.0
2007-04-16 12:39:00,1.643,1.6431,1.643,1.6431,472800001.0
2007-04-16 12:40:00,1.6431,1.6431,1.6431,1.6431,72800000.0
2007-04-16 12:41:00,1.6431,1.6431,1.6431,1.6431,124000000.0
2007-04-16 12:42:00,1.6431,1.6431,1.64305,1.6431,184500000.0
2007-04-16 12:43:00,1.6431,1.6431,1.6431,1.6431,92800000.0
2007-04-16 12:44:00,1.6431,1.6431,1.6431,1.6431,65600000.0
2007-04-16 12:45:00,1.643,1.643,1.643,1.643,362199992.0
2007-04-16 12:46:00,1.643,1.643,1.643,1.643,574400000.0
2007-04-16 12:47:00,1.643,1.643,1.64295,1.643,1191300009.0
2007-04-16 12:48:00,1.64295,1.643,1.64295,1.643,525300010.0
2007-04-16 12:49:00,1.643,1.643,1.643,1.643,5600000.0
2007-04-16 12:50:00,1.643,1.643,1.643,1.643,16800000.0
2007-04-16 12:51:00,1.643,1.643,1.64295,1.64295,164600003.0
2007-04-16 12:52:00,1.64295,1.6432,1.64295,1.6431,529200000.0
2007-04-16 12:53:00,1.6431,1.6431,1.64305,1.64305,300400002.0
2007-04-16 12:54:00,1.6431,1.6431,1.6431,1.6431,103200000.0
2007-04-16 12:55:00,1.6431,1.6431,1.6431,1.6431,168000000.0
2007-04-16 12:56:00,1.6431,1.6432,1.6431,1.6432,100000000.0
2007-04-16 12:57:00,1.6432,1.6434,1.6432,1.6434,164000001.0
2007-04-16 12:58:00,1.6435,1.6435,1.6435,1.6435,44000000.0
2007-04-16 12:59:00,1.6435,1.6435,1.6434,1.6435,116699999.0
2007-04-16 13:00:00,1.6435,1.6436,1.6435,1.6436,232200002.0
2007-04-16 13:01:00,1.64355,1.6437,1.64355,1.6437,206200002.0
2007-04-16 13:02:00,1.6437,1.6437,1.6437,1.6437,63100000.0
2007-04-16 13:03:00,1.6437,1.6437,1.6436,1.6437,127300000.0
2007-04-16 13:04:00,1.6437,1.6437,1.6436,1.6437,109600000.0
2007-04-16 13:05:00,1.6438,1.6438,1.6437,1.6437,159200000.0
2007-04-16 13:06:00,1.6437,1.6437,1.6437,1.6437,135200000.0
2007-04-16 13:07:00,1.6437,1.6438,1.64365,1.6437,774899999.0
2007-04-16 13:08:00,1.6436,1.6437,1.6435,1.6436,440799995.0
2007-04-16 13:09:00,1.6437,1.6437,1.64345,1.64355,203899999.0
2007-04-16 13:10:00,1.64355,1.6437,1.6435,1.6435,171500000.0
2007-04-16 13:11:00,1.6435,1.6435,1.6434,1.6434,258400000.0
2007-04-16 13:12:00,1.6434,1.6434,1.64335,1.6434,405999994.0
2007-04-16 13:13:00,1.6434,1.6436,1.6434,1.6435,470400005.0
2007-04-16 13:14:00,1.64355,1.6436,1.6435,1.6436,152000002.0
2007-04-16 13:15:00,1.6436,1.6436,1.64345,1.64345,177899996.0
2007-04-16 13:16:00,1.64355,1.6437,1.64345,1.64345,246900004.0
2007-04-16 13:17:00,1.64345,1.6436,1.64345,1.6435,679600020.0
2007-04-16 13:18:00,1.6435,1.6436,1.64345,1.64345,605100001.0
2007-04-16 13:19:00,1.64345,1.6436,1.64345,1.6435,159900001.0
2007-04-16 13:20:00,1.6435,1.6435,1.6435,1.6435,43200000.0
2007-04-16 13:21:00,1.6436,1.6436,1.6436,1.6436,8000000.0
2007-04-16 13:22:00,1.6436,1.6436,1.64345,1.6436,322400004.0
2007-04-16 13:23:00,1.6436,1.6436,1.6435,1.6435,43199998.0
2007-04-16 13:24:00,1.6435,1.6435,1.6435,1.6435,34400000.0
2007-04-16 13:25:00,1.6435,1.6435,1.6434,1.6435,94400000.0
2007-04-16 13:26:00,1.64345,1.6435,1.64345,1.6435,91100000.0
2007-04-16 13:27:00,1.6435,1.6435,1.6434,1.6435,93599998.0
2007-04-16 13:28:00,1.6435,1.6435,1.6435,1.6435,9600000.0
2007-04-16 13:29:00,1.6435,1.6435,1.6435,1.6435,25600000.0
2007-04-16 13:30:00,1.6435,1.6435,1.6434,1.6434,128800000.0
2007-04-16 13:31:00,1.6434,1.6434,1.6433,1.6434,124000000.0
2007-04-16 13:32:00,1.6433,1.6433,1.6433,1.6433,63200000.0
2007-04-16 13:33:00,1.6433,1.6434,1.6433,1.6433,120800000.0
2007-04-16 13:34:00,1.6433,1.6433,1.6433,1.6433,8000000.0
2007-04-16 13:35:00,1.64335,1.6434,1.6433,1.6434,56799999.0
2007-04-16 13:36:00,1.6434,1.6434,1.64325,1.64325,300500001.0
2007-04-16 13:37:00,1.6433,1.6434,1.64325,1.6433,213100001.0
2007-04-16 13:38:00,1.6433,1.6435,1.6433,1.6435,412799997.0
2007-04-16 13:39:00,1.6435,1.6436,1.64345,1.64345,198300003.0
2007-04-16 13:40:00,1.6435,1.6436,1.6435,1.6436,193599999.0
2007-04-16 13:41:00,1.6436,1.6436,1.64345,1.6435,960699991.0
2007-04-16 13:42:00,1.6435,1.6436,1.6435,1.6435,476799997.0
2007-04-16 13:43:00,1.6435,1.6435,1.64345,1.64345,144699999.0
2007-04-16 13:44:00,1.64345,1.6435,1.64345,1.6435,189500001.0
2007-04-16 13:45:00,1.6434,1.6434,1.6433,1.6434,207900000.0
2007-04-16 13:46:00,1.6433,1.6434,1.64325,1.64325,433399997.0
2007-04-16 13:47:00,1.6433,1.6433,1.64325,1.6433,207600000.0
2007-04-16 13:48:00,1.64325,1.64325,1.6431,1.6431,53500000.0
2007-04-16 13:49:00,1.6431,1.6432,1.64305,1.6431,373600005.0
2007-04-16 13:50:00,1.6431,1.6432,1.6431,1.6431,68800000.0
2007-04-16 13:51:00,1.6432,1.6432,1.6431,1.6431,95100000.0
2007-04-16 13:52:00,1.6431,1.6432,1.6431,1.6431,62300000.0
2007-04-16 13:53:00,1.64292,1.64292,1.64239,1.64282,144000000.0
2007-04-16 13:54:00,1.6431,1.6431,1.6431,1.6431,11200000.0
2007-04-16 13:55:00,1.6431,1.6431,1.643,1.643,79200001.0
2007-04-16 13:56:00,1.643,1.6431,1.64295,1.64295,298600000.0
2007-04-16 13:57:00,1.643,1.643,1.643,1.643,15200000.0
2007-04-16 13:58:00,1.643,1.643,1.64295,1.64295,47100002.0
2007-04-16 13:59:00,1.643,1.6431,1.64295,1.643,251299999.0
2007-04-16 14:00:00,1.643,1.6431,1.643,1.643,157600000.0
2007-04-16 14:01:00,1.6431,1.6431,1.6428,1.643,383699998.0
2007-04-16 14:02:00,1.6429,1.6429,1.64265,1.6427,485400004.0
2007-04-16 14:03:00,1.6427,1.6427,1.6427,1.6427,27200000.0
2007-04-16 14:04:00,1.6426,1.6429,1.6426,1.6428,495999997.0
2007-04-16 14:05:00,1.6428,1.6429,1.6428,1.6428,236699999.0
2007-04-16 14:06:00,1.6428,1.643,1.6428,1.643,186400000.0
2007-04-16 14:07:00,1.64295,1.64315,1.64295,1.643,223900004.0
2007-04-16 14:08:00,1.643,1.643,1.6427,1.6428,363200003.0
2007-04-16 14:09:00,1.6428,1.6429,1.6428,1.6428,193600000.0
2007-04-16 14:10:00,1.6428,1.6429,1.6428,1.6429,318400001.0
2007-04-16 14:11:00,1.6429,1.6431,1.6428,1.6431,146400000.0
2007-04-16 14:12:00,1.6431,1.6432,1.643,1.6431,62400000.0
2007-04-16 14:13:00,1.6431,1.6432,1.6431,1.6432,83200000.0
2007-04-16 14:14:00,1.64315,1.6432,1.6431,1.6432,43200000.0
2007-04-16 14:15:00,1.6432,1.6433,1.64315,1.6433,50300000.0
2007-04-16 14:16:00,1.64325,1.64325,1.6432,1.6432,8800000.0
2007-04-16 14:17:00,1.6431,1.6432,1.6431,1.6432,68800000.0
2007-04-16 14:18:00,1.6432,1.6434,1.6432,1.64335,273200001.0
2007-04-16 14:19:00,1.64335,1.6434,1.64325,1.6433,678599998.0
2007-04-16 14:20:00,1.6434,1.6435,1.64325,1.6433,387700000.0
2007-04-16 14:21:00,1.6433,1.6433,1.6431,1.6432,134400000.0
2007-04-16 14:22:00,1.6432,1.6432,1.64295,1.6431,480999999.0
2007-04-16 14:23:00,1.6431,1.6432,1.6431,1.6431,66400000.0
2007-04-16 14:24:00,1.6431,1.6431,1.643,1.6431,222399998.0
2007-04-16 14:25:00,1.6431,1.6432,1.64305,1.6431,260500001.0
2007-04-16 14:26:00,1.64305,1.6431,1.64305,1.6431,189200000.0
2007-04-16 14:27:00,1.6431,1.6432,1.643,1.6432,482700006.0
2007-04-16 14:28:00,1.6432,1.6433,1.6431,1.6431,225699998.0
2007-04-16 14:29:00,1.6431,1.6431,1.643,1.643,478500001.0
2007-04-16 14:30:00,1.643,1.6437,1.6425,1.64365,991599993.0
2007-04-16 14:31:00,1.64365,1.64365,1.64345,1.6435,502199999.0
2007-04-16 14:32:00,1.6435,1.6437,1.64345,1.6435,1069500014.0
2007-04-16 14:33:00,1.6435,1.6437,1.6435,1.6437,623199999.0
2007-04-16 14:34:00,1.64365,1.6437,1.64345,1.64345,932400000.0
2007-04-16 14:35:00,1.64345,1.6437,1.64345,1.6436,753199998.0
2007-04-16 14:36:00,1.6436,1.6437,1.6436,1.6436,127200000.0
2007-04-16 14:37:00,1.6436,1.6437,1.6435,1.6437,438399998.0
2007-04-16 14:38:00,1.6437,1.6439,1.6437,1.6438,460800001.0
2007-04-16 14:39:00,1.64385,1.6439,1.64375,1.6438,334299999.0
2007-04-16 14:40:00,1.6438,1.6439,1.64375,1.6438,273299998.0
2007-04-16 14:41:00,1.6438,1.6438,1.64365,1.64375,818100010.0
2007-04-16 14:42:00,1.6438,1.6439,1.6437,1.6437,272800000.0
2007-04-16 14:43:00,1.6437,1.6438,1.6436,1.6438,273599999.0
2007-04-16 14:44:00,1.6437,1.6437,1.6437,1.6437,87999999.0
2007-04-16 14:45:00,1.6437,1.6438,1.64365,1.64375,500800015.0
2007-04-16 14:46:00,1.6438,1.6439,1.64365,1.64375,518699999.0
2007-04-16 14:47:00,1.6438,1.6438,1.64365,1.6438,258200000.0
2007-04-16 14:48:00,1.6438,1.6438,1.6437,1.6438,244799999.0
2007-04-16 14:49:00,1.6438,1.6438,1.6437,1.6437,234900001.0
2007-04-16 14:50:00,1.64365,1.6439,1.64365,1.6438,385899995.0
2007-04-16 14:51:00,1.6438,1.644,1.64375,1.64375,431500001.0
2007-04-16 14:52:00,1.6438,1.644,1.64375,1.6439,601499999.0
2007-04-16 14:53:00,1.6439,1.64395,1.6438,1.6439,187400000.0
2007-04-16 14:54:00,1.6439,1.6439,1.6438,1.6439,217600000.0
2007-04-16 14:55:00,1.6439,1.6439,1.64375,1.6438,857499990.0
2007-04-16 14:56:00,1.6438,1.6442,1.64375,1.6442,524299999.0
2007-04-16 14:57:00,1.6441,1.6441,1.64385,1.644,1046599998.0
2007-04-16 14:58:00,1.644,1.644,1.6437,1.6438,380800001.0
2007-04-16 14:59:00,1.6438,1.6438,1.6437,1.6438,13600000.0
2007-04-16 15:00:00,1.6438,1.6442,1.64365,1.6439,783999997.0
2007-04-16 15:01:00,1.6438,1.644,1.6438,1.6439,1551900003.0
2007-04-16 15:02:00,1.6439,1.6439,1.64365,1.64375,921800002.0
2007-04-16 15:03:00,1.64375,1.6438,1.6437,1.6437,475199999.0
2007-04-16 15:04:00,1.6437,1.6438,1.6436,1.6437,527199998.0
2007-04-16 15:05:00,1.6437,1.6437,1.6436,1.6437,187999999.0
2007-04-16 15:06:00,1.6438,1.6438,1.6436,1.6437,279199998.0
2007-04-16 15:07:00,1.6437,1.6437,1.6435,1.6435,435899999.0
2007-04-16 15:08:00,1.6435,1.6435,1.64325,1.64325,419700001.0
2007-04-16 15:09:00,1.6433,1.6433,1.64315,1.6433,168500002.0
2007-04-16 15:10:00,1.6433,1.6433,1.6433,1.6433,60000000.0
2007-04-16 15:11:00,1.6433,1.6433,1.6432,1.6432,485599999.0
2007-04-16 15:12:00,1.6432,1.6432,1.64305,1.6431,479200000.0
2007-04-16 15:13:00,1.6431,1.6433,1.6431,1.64325,725400005.0
2007-04-16 15:14:00,1.64325,1.6437,1.64325,1.6437,918199996.0
2007-04-16 15:15:00,1.64365,1.64365,1.6435,1.6435,392000001.0
2007-04-16 15:16:00,1.6435,1.6435,1.64325,1.64325,501400002.0
2007-04-16 15:17:00,1.6431,1.6432,1.6431,1.6432,679199996.0
2007-04-16 15:18:00,1.6432,1.6433,1.6432,1.6433,164600000.0
2007-04-16 15:19:00,1.6433,1.6433,1.64325,1.6433,86200000.0
2007-04-16 15:20:00,1.6433,1.6433,1.64315,1.6433,455700006.0
2007-04-16 15:21:00,1.6433,1.6435,1.6433,1.6433,327199992.0
2007-04-16 15:22:00,1.6434,1.6435,1.6433,1.6434,773399999.0
2007-04-16 15:23:00,1.6434,1.6435,1.64335,1.6434,725400004.0
2007-04-16 15:24:00,1.6435,1.6435,1.64335,1.64335,355399999.0
2007-04-16 15:25:00,1.6434,1.6434,1.6434,1.6434,556799997.0
2007-04-16 15:26:00,1.6434,1.6434,1.64325,1.6434,246300003.0
2007-04-16 15:27:00,1.6434,1.6434,1.6434,1.6434,23200000.0
2007-04-16 15:28:00,1.6434,1.6434,1.6433,1.6433,516800000.0
2007-04-16 15:29:00,1.64325,1.6433,1.6431,1.64315,690199997.0
2007-04-16 15:30:00,1.6432,1.6432,1.64315,1.6432,315800000.0
2007-04-16 15:31:00,1.6432,1.6432,1.64315,1.6432,73900000.0
2007-04-16 15:32:00,1.6432,1.6432,1.64315,1.6432,224299997.0
2007-04-16 15:33:00,1.64315,1.64325,1.6431,1.6432,643999999.0
2007-04-16 15:34:00,1.6432,1.6433,1.64315,1.6433,463500000.0
2007-04-16 15:35:00,1.6433,1.6433,1.6432,1.6432,1012000002.0
2007-04-16 15:36:00,1.6432,1.6433,1.6432,1.6433,258399999.0
2007-04-16 15:37:00,1.6433,1.6434,1.64325,1.6433,742199988.0
2007-04-16 15:38:00,1.6433,1.6433,1.64315,1.6432,802599995.0
2007-04-16 15:39:00,1.6432,1.6433,1.64315,1.6432,958299991.0
2007-04-16 15:40:00,1.6433,1.6434,1.6432,1.6433,409099997.0
2007-04-16 15:41:00,1.64335,1.6434,1.6432,1.6433,561299999.0
2007-04-16 15:42:00,1.6433,1.6433,1.6432,1.6432,447900000.0
2007-04-16 15:43:00,1.6432,1.6433,1.6431,1.6433,290299993.0
2007-04-16 15:44:00,1.6432,1.6434,1.6432,1.6433,891099998.0
2007-04-16 15:45:00,1.6433,1.6433,1.6433,1.6433,352399997.0
2007-04-16 15:46:00,1.64318,1.64329,1.64265,1.643,343100000.0
2007-04-16 15:47:00,1.64303,1.64325,1.64289,1.64325,246899998.0
2007-04-16 15:48:00,1.643,1.64347,1.64273,1.64347,239700001.0
2007-04-16 15:49:00,1.6435,1.6436,1.64345,1.64345,177700000.0
2007-04-16 15:50:00,1.6435,1.6436,1.64345,1.6435,669600001.0
2007-04-16 15:51:00,1.64355,1.6436,1.6435,1.6436,406199997.0
2007-04-16 15:52:00,1.6436,1.6436,1.64345,1.6435,229500000.0
2007-04-16 15:53:00,1.6434,1.6435,1.64335,1.6434,498599998.0
2007-04-16 15:54:00,1.6435,1.6435,1.64335,1.64345,104200000.0
2007-04-16 15:55:00,1.64335,1.6438,1.64335,1.6438,293500000.0
2007-04-16 15:56:00,1.6438,1.644,1.64355,1.6436,487400003.0
2007-04-16 15:57:00,1.6437,1.6439,1.64365,1.64385,409399998.0
2007-04-16 15:58:00,1.6439,1.6439,1.6436,1.6436,873699997.0
2007-04-16 15:59:00,1.6436,1.644,1.6436,1.644,368099999.0
2007-04-16 16:00:00,1.644,1.644,1.6438,1.6438,384300001.0
2007-04-16 16:01:00,1.6438,1.6438,1.64345,1.64345,773600006.0
2007-04-16 16:02:00,1.64345,1.6436,1.6434,1.6434,549600002.0
2007-04-16 16:03:00,1.6434,1.6437,1.6434,1.6437,1663899995.0
2007-04-16 16:04:00,1.6436,1.6436,1.6435,1.6436,618900002.0
2007-04-16 16:05:00,1.6436,1.6436,1.64345,1.6435,858699997.0
2007-04-16 16:06:00,1.6435,1.6436,1.6435,1.6436,586200002.0
2007-04-16 16:07:00,1.6436,1.6438,1.6435,1.6436,386399998.0
2007-04-16 16:08:00,1.6436,1.6437,1.6435,1.6437,334300004.0
2007-04-16 16:09:00,1.6437,1.6438,1.64365,1.6437,567600003.0
2007-04-16 16:10:00,1.6437,1.6439,1.64365,1.6437,342800000.0
2007-04-16 16:11:00,1.6437,1.6438,1.6436,1.6438,465900000.0
2007-04-16 16:12:00,1.6438,1.644,1.6438,1.64385,961800005.0
2007-04-16 16:13:00,1.6439,1.6439,1.64375,1.64375,656300002.0
2007-04-16 16:14:00,1.6438,1.644,1.6438,1.64385,655099998.0
2007-04-16 16:15:00,1.64385,1.644,1.64385,1.64395,240500001.0
2007-04-16 16:16:00,1.6439,1.644,1.6438,1.6438,327600001.0
2007-04-16 16:17:00,1.6438,1.6439,1.6436,1.6438,437899998.0
2007-04-16 16:18:00,1.6438,1.6438,1.6437,1.6437,211599999.0
2007-04-16 16:19:00,1.6437,1.6438,1.64365,1.6437,543900001.0
2007-04-16 16:20:00,1.6437,1.6438,1.6437,1.6437,298400000.0
2007-04-16 16:21:00,1.6437,1.6437,1.64365,1.6437,115300000.0
2007-04-16 16:22:00,1.6438,1.6439,1.6437,1.6437,166399999.0
2007-04-16 16:23:00,1.6437,1.6439,1.6437,1.6439,281700000.0
2007-04-16 16:24:00,1.6438,1.6439,1.6438,1.6438,340000000.0
2007-04-16 16:25:00,1.6438,1.6439,1.6438,1.6438,181400000.0
2007-04-16 16:26:00,1.6438,1.6439,1.64375,1.64375,314100001.0
2007-04-16 16:27:00,1.6438,1.6439,1.64375,1.64375,337200000.0
2007-04-16 16:28:00,1.6439,1.6439,1.64375,1.6438,614299998.0
2007-04-16 16:29:00,1.64375,1.6438,1.64365,1.64375,418999998.0
2007-04-16 16:30:00,1.6438,1.6439,1.64375,1.6439,286499997.0
2007-04-16 16:31:00,1.6439,1.6439,1.6438,1.6439,281600000.0
2007-04-16 16:32:00,1.6439,1.644,1.64385,1.6439,144200000.0
2007-04-16 16:33:00,1.6439,1.6439,1.64375,1.6438,586000000.0
2007-04-16 16:34:00,1.6438,1.6438,1.6437,1.6437,92000000.0
2007-04-16 16:35:00,1.6437,1.6438,1.6437,1.6438,131200000.0
2007-04-16 16:36:00,1.6437,1.6438,1.6437,1.64375,150199999.0
2007-04-16 16:37:00,1.64365,1.6438,1.64365,1.6437,233999999.0
2007-04-16 16:38:00,1.6437,1.6438,1.64365,1.6438,405400001.0
2007-04-16 16:39:00,1.64375,1.6438,1.64365,1.6437,538600000.0
2007-04-16 16:40:00,1.6437,1.6438,1.64345,1.64355,713999997.0
2007-04-16 16:41:00,1.64355,1.64355,1.6432,1.6433,683900005.0
2007-04-16 16:42:00,1.6433,1.6434,1.64325,1.6433,338299998.0
2007-04-16 16:43:00,1.6433,1.6434,1.64325,1.6433,791500005.0
2007-04-16 16:44:00,1.6433,1.6434,1.64325,1.6433,524299999.0
2007-04-16 16:45:00,1.6433,1.6433,1.64325,1.6433,311900000.0
2007-04-16 16:46:00,1.64325,1.6433,1.64325,1.6433,207400000.0
2007-04-16 16:47:00,1.6433,1.6433,1.6433,1.6433,152700000.0
2007-04-16 16:48:00,1.6434,1.6434,1.6433,1.6434,140299995.0
2007-04-16 16:49:00,1.6433,1.6434,1.6433,1.6433,317100000.0
2007-04-16 16:50:00,1.6433,1.6433,1.64315,1.6432,459499998.0
2007-04-16 16:51:00,1.6432,1.6433,1.64315,1.6433,238600001.0
2007-04-16 16:52:00,1.64325,1.6434,1.6432,1.6432,187400002.0
2007-04-16 16:53:00,1.6433,1.6433,1.6432,1.6433,124400000.0
2007-04-16 16:54:00,1.6434,1.6434,1.64335,1.6434,21900000.0
2007-04-16 16:55:00,1.6434,1.6435,1.64335,1.64335,196300001.0
2007-04-16 16:56:00,1.6434,1.6434,1.64325,1.6433,184599999.0
2007-04-16 16:57:00,1.6433,1.6435,1.6432,1.6434,427899999.0
2007-04-16 16:58:00,1.64335,1.6436,1.6433,1.64335,352100002.0
2007-04-16 16:59:00,1.6434,1.6436,1.6433,1.6433,361399998.0
2007-04-16 17:00:00,1.6434,1.6434,1.6432,1.6433,544700001.0
2007-04-16 17:01:00,1.6433,1.6433,1.64325,1.6433,189400001.0
2007-04-16 17:02:00,1.64325,1.6433,1.6431,1.6432,233900000.0
2007-04-16 17:03:00,1.64305,1.6432,1.64305,1.6432,295899998.0
2007-04-16 17:04:00,1.6432,1.6434,1.6431,1.6432,275300001.0
2007-04-16 17:05:00,1.6432,1.6432,1.6431,1.6432,291200000.0
2007-04-16 17:06:00,1.6432,1.6432,1.64315,1.64315,52000000.0
2007-04-16 17:07:00,1.64315,1.6432,1.64305,1.64315,252700000.0
2007-04-16 17:08:00,1.6432,1.6433,1.6431,1.6433,254399999.0
2007-04-16 17:09:00,1.64325,1.6433,1.64325,1.6433,15200000.0
2007-04-16 17:10:00,1.6433,1.6434,1.6433,1.6434,74400000.0
2007-04-16 17:11:00,1.6433,1.6434,1.6433,1.6434,116800000.0
2007-04-16 17:12:00,1.6434,1.6437,1.6434,1.6437,310300000.0
2007-04-16 17:13:00,1.6437,1.6438,1.64365,1.6438,396600001.0
2007-04-16 17:14:00,1.6438,1.6439,1.6436,1.6437,198600000.0
2007-04-16 17:15:00,1.6437,1.6437,1.64355,1.64355,344199999.0
2007-04-16 17:16:00,1.64355,1.6436,1.64335,1.6435,404799998.0
2007-04-16 17:17:00,1.6435,1.6435,1.6435,1.6435,97600000.0
2007-04-16 17:18:00,1.6435,1.6436,1.6435,1.6435,342400000.0
2007-04-16 17:19:00,1.6435,1.6436,1.6435,1.6436,307200000.0
2007-04-16 17:20:00,1.6436,1.6437,1.6435,1.6437,450099999.0
2007-04-16 17:21:00,1.6437,1.6438,1.64365,1.6438,476900000.0
2007-04-16 17:22:00,1.6438,1.6439,1.6438,1.6438,67000000.0
2007-04-16 17:23:00,1.6438,1.6438,1.6437,1.64375,345800001.0
2007-04-16 17:24:00,1.64355,1.64383,1.64302,1.64335,287600000.0
2007-04-16 17:25:00,1.6438,1.6438,1.6438,1.6438,217600000.0
2007-04-16 17:26:00,1.6438,1.6439,1.64375,1.64375,313700001.0
2007-04-16 17:27:00,1.64375,1.6438,1.64365,1.6438,434899997.0
2007-04-16 17:28:00,1.6438,1.6439,1.64375,1.6438,158800000.0
2007-04-16 17:29:00,1.6439,1.6439,1.64375,1.6438,134800001.0
2007-04-16 17:30:00,1.6438,1.6438,1.6436,1.6438,489100001.0
2007-04-16 17:31:00,1.6438,1.6438,1.6437,1.6437,217600000.0
2007-04-16 17:32:00,1.6437,1.6437,1.6437,1.6437,108800000.0
2007-04-16 17:33:00,1.6437,1.6437,1.64355,1.6436,237900001.0
2007-04-16 17:34:00,1.64355,1.6436,1.64355,1.64355,323100000.0
2007-04-16 17:35:00,1.6436,1.6436,1.64335,1.6434,509200002.0
2007-04-16 17:36:00,1.6433,1.6433,1.6432,1.6433,349600000.0
2007-04-16 17:37:00,1.6433,1.6434,1.64325,1.6433,440399997.0
2007-04-16 17:38:00,1.6433,1.6435,1.6433,1.64335,182600000.0
2007-04-16 17:39:00,1.6434,1.6436,1.6434,1.64345,382899998.0
2007-04-16 17:40:00,1.6435,1.6436,1.64345,1.6436,432500001.0
2007-04-16 17:41:00,1.6436,1.64365,1.6436,1.6436,593899992.0
2007-04-16 17:42:00,1.6436,1.6436,1.6436,1.6436,123200000.0
2007-04-16 17:43:00,1.6436,1.6437,1.6436,1.6437,766499997.0
2007-04-16 17:44:00,1.6437,1.6437,1.64355,1.64355,1015199987.0
2007-04-16 17:45:00,1.6437,1.6437,1.64355,1.6437,131700002.0
2007-04-16 17:46:00,1.6437,1.6437,1.64355,1.64355,736800008.0
2007-04-16 17:47:00,1.6436,1.6438,1.6436,1.6438,356600001.0
2007-04-16 17:48:00,1.6438,1.6438,1.64365,1.6437,367300003.0
2007-04-16 17:49:00,1.6437,1.6437,1.64365,1.64365,44800000.0
2007-04-16 17:50:00,1.6437,1.6438,1.64365,1.6438,274099999.0
2007-04-16 17:51:00,1.6438,1.6438,1.64375,1.64375,53300000.0
2007-04-16 17:52:00,1.64375,1.6438,1.64375,1.64375,144300000.0
2007-04-16 17:53:00,1.64375,1.6439,1.64375,1.64375,324899995.0
2007-04-16 17:54:00,1.64375,1.6439,1.64365,1.6438,329600001.0
2007-04-16 17:55:00,1.6438,1.6439,1.6438,1.6439,126400000.0
2007-04-16 17:56:00,1.6438,1.6439,1.6437,1.6438,230299998.0
2007-04-16 17:57:00,1.6439,1.6439,1.6438,1.6439,64300001.0
2007-04-16 17:58:00,1.6439,1.6439,1.6438,1.6438,239000000.0
2007-04-16 17:59:00,1.6438,1.6439,1.6438,1.6438,160600001.0
2007-04-16 18:00:00,1.6438,1.6439,1.64375,1.6438,297500003.0
2007-04-16 18:01:00,1.64375,1.6439,1.64375,1.6438,77300000.0
2007-04-16 18:02:00,1.6438,1.6439,1.6438,1.6439,17900000.0
2007-04-16 18:03:00,1.6439,1.6439,1.6439,1.6439,56000000.0
2007-04-16 18:04:00,1.6439,1.6439,1.64375,1.64375,93100000.0
2007-04-16 18:05:00,1.6438,1.6438,1.6438,1.6438,6400000.0
2007-04-16 18:06:00,1.6438,1.6439,1.64375,1.6439,297500009.0
2007-04-16 18:07:00,1.6439,1.6439,1.64385,1.6439,159700000.0
2007-04-16 18:08:00,1.6439,1.6439,1.64385,1.64385,57400000.0
2007-04-16 18:09:00,1.6439,1.6439,1.6439,1.6439,4800000.0
2007-04-16 18:10:00,1.6439,1.6439,1.6439,1.6439,41600000.0
2007-04-16 18:11:00,1.6439,1.6439,1.64375,1.6439,203500001.0
2007-04-16 18:12:00,1.64375,1.6439,1.64375,1.6438,186700003.0
2007-04-16 18:13:00,1.6438,1.6439,1.6438,1.6438,254999999.0
2007-04-16 18:14:00,1.6439,1.6439,1.6438,1.6438,220599996.0
2007-04-16 18:15:00,1.6438,1.6438,1.6438,1.6438,13600000.0
2007-04-16 18:16:00,1.64367,1.644,1.64321,1.64367,68300000.0
2007-04-16 18:17:00,1.6438,1.6438,1.64375,1.64375,14400000.0
2007-04-16 18:18:00,1.6434,1.64402,1.64325,1.6438,194799999.0
2007-04-16 18:19:00,1.6438,1.6438,1.64375,1.6438,112299999.0
2007-04-16 18:20:00,1.6438,1.6439,1.64375,1.64375,197199993.0
2007-04-16 18:21:00,1.6438,1.6438,1.6438,1.6438,17600000.0
2007-04-16 18:22:00,1.6438,1.6438,1.6438,1.6438,123699997.0
2007-04-16 18:23:00,1.6438,1.6439,1.6438,1.6439,63199999.0
2007-04-16 18:24:00,1.6438,1.6438,1.6438,1.6438,174700000.0
2007-04-16 18:25:00,1.6438,1.6439,1.6438,1.6439,208100001.0
2007-04-16 18:26:00,1.6439,1.644,1.6438,1.6439,226200000.0
2007-04-16 18:27:00,1.6439,1.644,1.6439,1.6439,95999999.0
2007-04-16 18:28:00,1.6439,1.6439,1.64385,1.64385,30600000.0
2007-04-16 18:29:00,1.6439,1.6439,1.64385,1.6439,52500000.0
2007-04-16 18:30:00,1.64362,1.64378,1.64344,1.64378,52800000.0
2007-04-16 18:31:00,1.6439,1.6439,1.6439,1.6439,71200000.0
2007-04-16 18:32:00,1.6439,1.644,1.6439,1.6439,181500000.0
2007-04-16 18:33:00,1.6439,1.6439,1.6439,1.6439,55200000.0
2007-04-16 18:34:00,1.6439,1.6439,1.6439,1.6439,8000000.0
2007-04-16 18:35:00,1.6439,1.6439,1.6439,1.6439,35200000.0
2007-04-16 18:36:00,1.6439,1.644,1.6439,1.644,44800000.0
2007-04-16 18:37:00,1.644,1.6442,1.6439,1.6441,299900004.0
2007-04-16 18:38:00,1.6441,1.6443,1.644,1.6443,301600003.0
2007-04-16 18:39:00,1.64425,1.64425,1.6442,1.6442,56000000.0
2007-04-16 18:40:00,1.6442,1.6443,1.6442,1.6443,61600000.0
2007-04-16 18:41:00,1.6443,1.6443,1.64415,1.64415,124100001.0
2007-04-16 18:42:00,1.64415,1.6444,1.64415,1.6444,54400000.0
2007-04-16 18:43:00,1.6444,1.6444,1.6442,1.6442,122500001.0
2007-04-16 18:44:00,1.6442,1.6442,1.64415,1.64415,25900000.0
2007-04-16 18:45:00,1.6442,1.6442,1.64415,1.6442,108600000.0
2007-04-16 18:46:00,1.64415,1.6442,1.64415,1.6442,372600001.0
2007-04-16 18:47:00,1.6442,1.6442,1.6442,1.6442,303199998.0
2007-04-16 18:48:00,1.6442,1.6442,1.64415,1.6442,81500000.0
2007-04-16 18:49:00,1.6442,1.6443,1.6442,1.6442,256300000.0
2007-04-16 18:50:00,1.6442,1.6442,1.6441,1.6442,141899998.0
2007-04-16 18:51:00,1.6441,1.6442,1.6441,1.6441,179500001.0
2007-04-16 18:52:00,1.6442,1.6443,1.6442,1.6443,472599999.0
2007-04-16 18:53:00,1.6443,1.6443,1.6441,1.6441,1253999988.0
2007-04-16 18:54:00,1.6442,1.6442,1.64385,1.644,395799999.0
2007-04-16 18:55:00,1.644,1.6441,1.644,1.64405,167999999.0
2007-04-16 18:56:00,1.64405,1.6441,1.64395,1.6441,214900001.0
2007-04-16 18:57:00,1.6441,1.6442,1.64405,1.6442,61700000.0
2007-04-16 18:58:00,1.64405,1.6442,1.64405,1.64405,334700004.0
2007-04-16 18:59:00,1.644,1.6442,1.644,1.6442,280299998.0
2007-04-16 19:00:00,1.6442,1.64435,1.64415,1.64415,713600006.0
2007-04-16 19:01:00,1.6442,1.6442,1.64405,1.6441,670099995.0
2007-04-16 19:02:00,1.6441,1.6443,1.6441,1.6442,350400005.0
2007-04-16 19:03:00,1.6442,1.6442,1.6441,1.64415,523199995.0
2007-04-16 19:04:00,1.64415,1.6442,1.6441,1.64415,604799994.0
2007-04-16 19:05:00,1.6442,1.6443,1.6441,1.6442,763499989.0
2007-04-16 19:06:00,1.6441,1.6442,1.64405,1.64405,810300002.0
2007-04-16 19:07:00,1.6441,1.64415,1.64405,1.6441,566399998.0
2007-04-16 19:08:00,1.6441,1.6442,1.6441,1.6442,689600004.0
2007-04-16 19:09:00,1.6442,1.6442,1.644,1.644,481600000.0
2007-04-16 19:10:00,1.644,1.644,1.6438,1.6439,352799999.0
2007-04-16 19:11:00,1.6439,1.6441,1.6439,1.6439,255300001.0
2007-04-16 19:12:00,1.6439,1.6439,1.6439,1.6439,75199997.0
2007-04-16 19:13:00,1.6439,1.6439,1.64375,1.6438,850299993.0
2007-04-16 19:14:00,1.6438,1.6438,1.64375,1.6438,369399997.0
2007-04-16 19:15:00,1.6438,1.6439,1.6438,1.6439,280000001.0
2007-04-16 19:16:00,1.6439,1.6439,1.6439,1.6439,162400000.0
2007-04-16 19:17:00,1.6439,1.6439,1.64375,1.64375,434300000.0
2007-04-16 19:18:00,1.64375,1.6438,1.64375,1.6438,299400002.0
2007-04-16 19:19:00,1.6438,1.6439,1.6438,1.6439,373600010.0
2007-04-16 19:20:00,1.6439,1.6439,1.64385,1.64385,179100000.0
2007-04-16 19:21:00,1.6439,1.6439,1.64385,1.6439,139500001.0
2007-04-16 19:22:00,1.6439,1.6439,1.6439,1.6439,97600000.0
2007-04-16 19:23:00,1.6439,1.6439,1.64385,1.6439,43700001.0
2007-04-16 19:24:00,1.6439,1.6439,1.6437,1.6438,552800003.0
2007-04-16 19:25:00,1.6438,1.6439,1.6438,1.6438,350399994.0
2007-04-16 19:26:00,1.6438,1.6438,1.6438,1.6438,133599998.0
2007-04-16 19:27:00,1.6438,1.6438,1.6438,1.6438,218399999.0
2007-04-16 19:28:00,1.6438,1.6438,1.64375,1.64375,276699997.0
2007-04-16 19:29:00,1.64375,1.6438,1.64345,1.64345,315799999.0
2007-04-16 19:30:00,1.6435,1.6435,1.64335,1.6435,310200000.0
2007-04-16 19:31:00,1.64355,1.6436,1.6434,1.6434,414400000.0
2007-04-16 19:32:00,1.6434,1.6434,1.6434,1.6434,115200000.0
2007-04-16 19:33:00,1.6434,1.6434,1.6434,1.6434,19200000.0
2007-04-16 19:34:00,1.6433,1.6435,1.6433,1.6434,118500000.0
2007-04-16 19:35:00,1.6434,1.6435,1.64335,1.6434,592900010.0
2007-04-16 19:36:00,1.6435,1.6435,1.64345,1.64345,316100000.0
2007-04-16 19:37:00,1.6435,1.6436,1.6435,1.6435,375199990.0
2007-04-16 19:38:00,1.6435,1.6435,1.6435,1.6435,504599982.0
2007-04-16 19:39:00,1.6435,1.6435,1.64335,1.64345,311299998.0
2007-04-16 19:40:00,1.6435,1.6437,1.64345,1.64355,464600002.0
2007-04-16 19:41:00,1.6435,1.6435,1.64345,1.6435,339199999.0
2007-04-16 19:42:00,1.6436,1.6436,1.64345,1.64345,738300014.0
2007-04-16 19:43:00,1.64345,1.6435,1.6434,1.6434,228599996.0
2007-04-16 19:44:00,1.6434,1.6435,1.6434,1.6434,635999966.0
2007-04-16 19:45:00,1.6435,1.6437,1.6435,1.6437,484800006.0
2007-04-16 19:46:00,1.64365,1.6437,1.6436,1.6437,155199994.0
2007-04-16 19:47:00,1.64365,1.6438,1.64365,1.6438,48500000.0
2007-04-16 19:48:00,1.6438,1.6438,1.64375,1.6438,38400000.0
2007-04-16 19:49:00,1.6439,1.6442,1.6438,1.644,506299999.0
2007-04-16 19:50:00,1.644,1.6441,1.64395,1.644,302599999.0
2007-04-16 19:51:00,1.644,1.6441,1.64395,1.64405,216100000.0
2007-04-16 19:52:00,1.6441,1.6441,1.644,1.644,113599998.0
2007-04-16 19:53:00,1.644,1.6441,1.64395,1.644,440699992.0
2007-04-16 19:54:00,1.644,1.644,1.64395,1.64395,90400000.0
2007-04-16 19:55:00,1.644,1.6441,1.644,1.644,92800000.0
2007-04-16 19:56:00,1.644,1.644,1.644,1.644,105600000.0
2007-04-16 19:57:00,1.64395,1.644,1.64395,1.64395,53700000.0
2007-04-16 19:58:00,1.644,1.644,1.644,1.644,12800000.0
2007-04-16 19:59:00,1.644,1.644,1.6439,1.6439,102400001.0
2007-04-16 20:00:00,1.6439,1.644,1.6439,1.64395,175200000.0
2007-04-16 20:01:00,1.64395,1.644,1.64395,1.644,80800000.0
2007-04-16 20:02:00,1.644,1.644,1.644,1.644,105600000.0
2007-04-16 20:03:00,1.644,1.644,1.64395,1.644,111999999.0
2007-04-16 20:04:00,1.644,1.644,1.64395,1.64395,150000003.0
2007-04-16 20:05:00,1.6437,1.64388,1.64336,1.64373,324799992.0
2007-04-16 20:06:00,1.644,1.644,1.64395,1.64395,43100001.0
2007-04-16 20:07:00,1.644,1.644,1.644,1.644,22400000.0
2007-04-16 20:08:00,1.644,1.6441,1.644,1.6441,432799997.0
2007-04-16 20:09:00,1.6441,1.6443,1.6441,1.6443,263999996.0
2007-04-16 20:10:00,1.6443,1.6443,1.6442,1.6443,269599996.0
2007-04-16 20:11:00,1.6443,1.6443,1.64415,1.6442,136000001.0
2007-04-16 20:12:00,1.6442,1.6443,1.6442,1.64425,165399997.0
2007-04-16 20:13:00,1.6443,1.6443,1.6442,1.6442,311999999.0
2007-04-16 20:14:00,1.6442,1.6443,1.6442,1.6442,316800005.0
2007-04-16 20:15:00,1.6442,1.6444,1.6442,1.6443,700099999.0
2007-04-16 20:16:00,1.6443,1.6444,1.64425,1.6444,135300002.0
2007-04-16 20:17:00,1.64435,1.6444,1.64435,1.6444,61600001.0
2007-04-16 20:18:00,1.6444,1.6444,1.64425,1.6443,157199998.0
2007-04-16 20:19:00,1.6443,1.6444,1.6443,1.6444,127200000.0
2007-04-16 20:20:00,1.6444,1.6444,1.6443,1.6443,54400000.0
2007-04-16 20:21:00,1.64416,1.64416,1.64361,1.64393,245600000.0
2007-04-16 20:22:00,1.6443,1.6444,1.6443,1.6444,271199999.0
2007-04-16 20:23:00,1.6444,1.6444,1.6444,1.6444,32000000.0
2007-04-16 20:24:00,1.6443,1.6444,1.6443,1.6444,83199999.0
2007-04-16 20:25:00,1.6444,1.6444,1.64425,1.64425,88200000.0
2007-04-16 20:26:00,1.6443,1.6443,1.6443,1.6443,77900000.0
2007-04-16 20:27:00,1.64425,1.6443,1.64425,1.64425,98499999.0
2007-04-16 20:28:00,1.6443,1.6443,1.6443,1.6443,39400000.0
2007-04-16 20:29:00,1.6443,1.6443,1.64425,1.6443,69000003.0
2007-04-16 20:30:00,1.6443,1.6443,1.6443,1.6443,128000000.0
2007-04-16 20:31:00,1.6443,1.6445,1.6443,1.6445,335199998.0
2007-04-16 20:32:00,1.6445,1.6445,1.6444,1.6444,211200001.0
2007-04-16 20:33:00,1.6444,1.6447,1.6444,1.6447,348000000.0
2007-04-16 20:34:00,1.6447,1.6448,1.6447,1.6447,248000004.0
2007-04-16 20:35:00,1.6447,1.6447,1.6447,1.6447,87200000.0
2007-04-16 20:36:00,1.6447,1.6448,1.6447,1.6447,193600000.0
2007-04-16 20:37:00,1.6447,1.6449,1.6447,1.6448,159200000.0
2007-04-16 20:38:00,1.6448,1.6448,1.64465,1.6448,203800001.0
2007-04-16 20:39:00,1.6447,1.6447,1.64455,1.6446,268400001.0
2007-04-16 20:40:00,1.64455,1.6447,1.64455,1.6447,96899996.0
2007-04-16 20:41:00,1.6447,1.6447,1.6447,1.6447,52000000.0
2007-04-16 20:42:00,1.6447,1.6447,1.6447,1.6447,159999999.0
2007-04-16 20:43:00,1.6447,1.6447,1.6447,1.6447,75200000.0
2007-04-16 20:44:00,1.64465,1.6448,1.6446,1.6446,219900000.0
2007-04-16 20:45:00,1.6446,1.6448,1.64445,1.6445,534500003.0
2007-04-16 20:46:00,1.6445,1.6445,1.6445,1.6445,15200000.0
2007-04-16 20:47:00,1.64418,1.64425,1.64396,1.64396,63200000.0
2007-04-16 20:48:00,1.6446,1.6446,1.6445,1.6445,115100000.0
2007-04-16 20:49:00,1.6445,1.6446,1.64445,1.6446,88799999.0
2007-04-16 20:50:00,1.6446,1.6446,1.6445,1.6445,100000000.0
2007-04-16 20:51:00,1.6445,1.6446,1.6445,1.6446,18400000.0
2007-04-16 20:52:00,1.6446,1.6446,1.6446,1.6446,46400000.0
2007-04-16 20:53:00,1.6446,1.6446,1.64445,1.6446,180099996.0
2007-04-16 20:54:00,1.6446,1.6446,1.6445,1.6446,124800000.0
2007-04-16 20:55:00,1.6446,1.6446,1.6445,1.6446,275200000.0
2007-04-16 20:56:00,1.6446,1.6446,1.6445,1.6445,217599999.0
2007-04-16 20:57:00,1.6445,1.6445,1.6445,1.6445,144000000.0
2007-04-16 20:58:00,1.6445,1.6445,1.6444,1.6444,120799999.0
2007-04-16 20:59:00,1.6444,1.6444,1.6441,1.6441,835500000.0
2007-04-16 21:00:00,1.6441,1.6441,1.64395,1.6441,731000004.0
2007-04-16 21:01:00,1.6441,1.6442,1.6441,1.6442,151199999.0
2007-04-16 21:02:00,1.6442,1.6442,1.64405,1.6441,226300001.0
2007-04-16 21:03:00,1.6441,1.6443,1.6441,1.6442,164799999.0
2007-04-16 21:04:00,1.6442,1.6442,1.6439,1.644,747100006.0
2007-04-16 21:05:00,1.644,1.6441,1.6439,1.6441,314000000.0
2007-04-16 21:06:00,1.6441,1.6441,1.644,1.644,214400001.0
2007-04-16 21:07:00,1.644,1.644,1.644,1.644,108000000.0
2007-04-16 21:08:00,1.644,1.644,1.64375,1.644,291000000.0
2007-04-16 21:09:00,1.644,1.644,1.64395,1.644,295799993.0
2007-04-16 21:10:00,1.644,1.644,1.6439,1.6439,251999996.0
2007-04-16 21:11:00,1.644,1.6441,1.6439,1.644,555199992.0
2007-04-16 21:12:00,1.644,1.644,1.6439,1.6439,388800003.0
2007-04-16 21:13:00,1.6439,1.644,1.6439,1.644,184000004.0
2007-04-16 21:14:00,1.644,1.644,1.64395,1.644,140999997.0
2007-04-16 21:15:00,1.644,1.644,1.64395,1.64395,78299997.0
2007-04-16 21:16:00,1.644,1.644,1.644,1.644,35200000.0
2007-04-16 21:17:00,1.6441,1.6441,1.6441,1.6441,800000.0
2007-04-16 21:18:00,1.6441,1.6441,1.644,1.644,28000001.0
2007-04-16 21:19:00,1.644,1.644,1.644,1.644,72800001.0
2007-04-16 21:20:00,1.644,1.644,1.6439,1.644,66400000.0
2007-04-16 21:21:00,1.64376,1.64379,1.64337,1.64337,218400001.0
2007-04-16 21:22:00,1.644,1.644,1.64385,1.6439,591999998.0
2007-04-16 21:23:00,1.6439,1.644,1.64375,1.64385,636399996.0
2007-04-16 21:24:00,1.6439,1.6439,1.6436,1.6438,1121400004.0
2007-04-16 21:25:00,1.64375,1.6438,1.64375,1.6438,113600002.0
2007-04-16 21:26:00,1.6438,1.6438,1.6438,1.6438,264799997.0
2007-04-16 21:27:00,1.6438,1.6438,1.6438,1.6438,164799995.0
2007-04-16 21:28:00,1.6438,1.6438,1.6436,1.6436,148000000.0
2007-04-16 21:29:00,1.6437,1.6437,1.6436,1.6436,268799997.0
2007-04-16 21:30:00,1.6436,1.6437,1.6436,1.6436,284899999.0
2007-04-16 21:31:00,1.6436,1.6437,1.6436,1.6437,40800000.0
2007-04-16 21:32:00,1.64365,1.6437,1.64365,1.6437,21600000.0
2007-04-16 21:33:00,1.6437,1.6437,1.6437,1.6437,4000000.0
2007-04-16 21:34:00,1.6437,1.6437,1.64355,1.64355,227300008.0
2007-04-16 21:35:00,1.64355,1.6437,1.64355,1.6437,120500000.0
2007-04-16 21:36:00,1.6437,1.6438,1.6436,1.6438,398399998.0
2007-04-16 21:37:00,1.6438,1.6438,1.6436,1.6436,277100003.0
2007-04-16 21:38:00,1.6436,1.64365,1.6436,1.64365,329599993.0
2007-04-16 21:39:00,1.64365,1.6437,1.6436,1.6437,103200001.0
2007-04-16 21:40:00,1.6437,1.6437,1.64365,1.6437,180000000.0
2007-04-16 21:41:00,1.64365,1.6437,1.64365,1.6437,234399998.0
2007-04-16 21:42:00,1.6437,1.6437,1.6437,1.6437,16000000.0
2007-04-16 21:43:00,1.6437,1.6437,1.6437,1.6437,91200000.0
2007-04-16 21:44:00,1.6437,1.6437,1.6436,1.6436,114400000.0
2007-04-16 21:45:00,1.6436,1.6437,1.64355,1.64355,217599996.0
2007-04-16 21:46:00,1.6436,1.6436,1.6435,1.6436,690400011.0
2007-04-16 21:47:00,1.6436,1.6436,1.6436,1.6436,5400000.0
2007-04-16 21:48:00,1.6437,1.6437,1.6435,1.6436,108799998.0
2007-04-16 21:49:00,1.6436,1.6436,1.64345,1.64345,191999996.0
2007-04-16 21:50:00,1.64345,1.6435,1.64345,1.6435,116600000.0
2007-04-16 21:51:00,1.6435,1.6435,1.64345,1.64345,387199991.0
2007-04-16 21:52:00,1.6435,1.6436,1.64345,1.6436,188100006.0
2007-04-16 21:53:00,1.6435,1.6435,1.64345,1.64345,128800000.0
2007-04-16 21:54:00,1.6435,1.6436,1.64345,1.6436,192699999.0
2007-04-16 21:55:00,1.6435,1.6436,1.64345,1.6435,193499997.0
2007-04-16 21:56:00,1.6435,1.6435,1.6435,1.6435,62400000.0
2007-04-16 21:57:00,1.6435,1.6435,1.64345,1.6435,187900003.0
2007-04-16 21:58:00,1.64345,1.6436,1.64345,1.6435,784000003.0
2007-04-16 21:59:00,1.6435,1.6435,1.64345,1.64345,913500001.0
2007-04-16 22:00:00,1.64345,1.6436,1.64345,1.6436,333400002.0
2007-04-16 22:01:00,1.6435,1.6435,1.64345,1.64345,549400001.0
2007-04-16 22:02:00,1.6435,1.6435,1.64345,1.64345,285800003.0
2007-04-16 22:03:00,1.6435,1.6436,1.6435,1.6436,315200000.0
2007-04-16 22:04:00,1.6436,1.6436,1.6435,1.6435,112799999.0
2007-04-16 22:05:00,1.6435,1.6435,1.6435,1.6435,128000000.0
2007-04-16 22:06:00,1.6435,1.6435,1.6435,1.6435,200000003.0
2007-04-16 22:07:00,1.6435,1.6436,1.6435,1.6435,282399999.0
2007-04-16 22:08:00,1.6436,1.6436,1.6435,1.6435,261599999.0
2007-04-16 22:09:00,1.6435,1.6435,1.6435,1.6435,214399999.0
2007-04-16 22:10:00,1.6435,1.6435,1.6435,1.6435,113600000.0
2007-04-16 22:11:00,1.6435,1.6436,1.6435,1.6435,182400000.0
2007-04-16 22:12:00,1.6435,1.6435,1.6435,1.6435,120000000.0
2007-04-16 22:13:00,1.6435,1.6435,1.64345,1.6435,141100000.0
2007-04-16 22:14:00,1.6435,1.6435,1.64345,1.64345,18400000.0
2007-04-16 22:15:00,1.6435,1.6435,1.6434,1.6434,248100000.0
2007-04-16 22:16:00,1.6435,1.6435,1.64345,1.64345,120099999.0
2007-04-16 22:17:00,1.6435,1.6435,1.6435,1.6435,100000000.0
2007-04-16 22:18:00,1.6435,1.6435,1.6434,1.6434,160000000.0
2007-04-16 22:19:00,1.6434,1.6434,1.64325,1.6434,168800000.0
2007-04-16 22:20:00,1.6434,1.6434,1.6432,1.6434,302800001.0
2007-04-16 22:21:00,1.6434,1.6434,1.64325,1.6433,170100000.0
2007-04-16 22:22:00,1.6433,1.6434,1.64325,1.6434,202800001.0
2007-04-16 22:23:00,1.6433,1.6433,1.64325,1.64325,193799999.0
2007-04-16 22:24:00,1.6433,1.6433,1.64325,1.6433,102399999.0
2007-04-16 22:25:00,1.6433,1.6433,1.6433,1.6433,78400000.0
2007-04-16 22:26:00,1.6434,1.6434,1.6433,1.6433,69600000.0
2007-04-16 22:27:00,1.6433,1.6434,1.6433,1.6434,97600000.0
2007-04-16 22:28:00,1.6434,1.6434,1.6434,1.6434,198400000.0
2007-04-16 22:29:00,1.6434,1.6435,1.6434,1.6435,77800000.0
2007-04-16 22:30:00,1.6435,1.6435,1.6434,1.6434,23200000.0
2007-04-16 22:31:00,1.6434,1.6435,1.6434,1.6434,111999998.0
2007-04-16 22:32:00,1.6434,1.6434,1.6434,1.6434,36000000.0
2007-04-16 22:33:00,1.6434,1.6434,1.6434,1.6434,36800000.0
2007-04-16 22:34:00,1.6434,1.6434,1.6434,1.6434,7200000.0
2007-04-16 22:35:00,1.6434,1.6434,1.6434,1.6434,12800000.0
2007-04-16 22:36:00,1.6434,1.6434,1.6434,1.6434,16800000.0
2007-04-16 22:37:00,1.64335,1.6434,1.64335,1.6434,19300000.0
2007-04-16 22:38:00,1.64317,1.64318,1.64311,1.64316,15800000.0
2007-04-16 22:39:00,1.6434,1.6435,1.6434,1.6434,194400001.0
2007-04-16 22:40:00,1.6434,1.6436,1.6434,1.6436,150400002.0
2007-04-16 22:41:00,1.6437,1.6437,1.6436,1.64365,398600005.0
2007-04-16 22:42:00,1.6437,1.6437,1.6436,1.6436,140799999.0
2007-04-16 22:43:00,1.6437,1.6437,1.6436,1.64365,635200016.0
2007-04-16 22:44:00,1.64365,1.6437,1.64365,1.6437,231400005.0
2007-04-16 22:45:00,1.6437,1.6437,1.6436,1.6436,220799997.0
2007-04-16 22:46:00,1.64355,1.6436,1.64355,1.6436,158400000.0
2007-04-16 22:47:00,1.6436,1.6437,1.64345,1.64345,584400007.0
2007-04-16 22:48:00,1.64355,1.64355,1.6434,1.6435,306900004.0
2007-04-16 22:49:00,1.6434,1.6436,1.6434,1.6436,135700000.0
2007-04-16 22:50:00,1.6436,1.6437,1.6436,1.6437,56800000.0
2007-04-16 22:51:00,1.64365,1.64365,1.6435,1.6435,323200006.0
2007-04-16 22:52:00,1.6436,1.6436,1.6435,1.6435,227499998.0
2007-04-16 22:53:00,1.6436,1.6436,1.6435,1.6435,350399996.0
2007-04-16 22:54:00,1.6435,1.6436,1.6434,1.6436,401599997.0
2007-04-16 22:55:00,1.6436,1.6436,1.64335,1.6435,328000007.0
2007-04-16 22:56:00,1.6435,1.6435,1.6434,1.6435,249500006.0
2007-04-16 22:57:00,1.6435,1.6435,1.6435,1.6435,393600000.0
2007-04-16 22:58:00,1.6435,1.6435,1.6434,1.6435,33599999.0
2007-04-16 22:59:00,1.6435,1.6435,1.6434,1.6434,71199997.0
2007-04-16 23:00:00,1.6434,1.6434,1.6434,1.6434,20800000.0
2007-04-16 23:01:00,1.6435,1.6436,1.6435,1.6436,24800000.0
2007-04-16 23:02:00,1.6436,1.6436,1.6435,1.6435,2400000.0
2007-04-16 23:03:00,1.6435,1.6436,1.6435,1.6435,39400000.0
2007-04-16 23:04:00,1.6434,1.6437,1.6434,1.6436,253200006.0
2007-04-16 23:05:00,1.6435,1.6436,1.6435,1.6435,154299999.0
2007-04-16 23:06:00,1.6435,1.6435,1.6435,1.6435,14400000.0
2007-04-16 23:07:00,1.6435,1.6437,1.6435,1.6435,20800000.0
2007-04-16 23:08:00,1.6435,1.6435,1.6435,1.6435,58400000.0
2007-04-16 23:09:00,1.6435,1.6435,1.6434,1.6434,112299999.0
2007-04-16 23:10:00,1.64313,1.64339,1.64294,1.64334,24000000.0
2007-04-16 23:11:00,1.6435,1.6435,1.6435,1.6435,4000000.0
2007-04-16 23:12:00,1.6435,1.6436,1.6435,1.6436,5600000.0
2007-04-16 23:13:00,1.6435,1.6437,1.6434,1.6437,256800002.0
2007-04-16 23:14:00,1.6437,1.6437,1.6435,1.6437,73600000.0
2007-04-16 23:15:00,1.64365,1.6437,1.6434,1.6434,171800004.0
2007-04-16 23:16:00,1.6435,1.6435,1.6435,1.6435,25600000.0
2007-04-16 23:17:00,1.6435,1.6435,1.6434,1.6435,245799998.0
2007-04-16 23:18:00,1.6435,1.6435,1.6434,1.6434,51199999.0
2007-04-16 23:19:00,1.6433,1.6435,1.6433,1.6435,66399999.0
2007-04-16 23:20:00,1.6435,1.6435,1.6434,1.6434,17600000.0
2007-04-16 23:21:00,1.6434,1.6434,1.6433,1.6433,173400003.0
2007-04-16 23:22:00,1.6433,1.6435,1.6432,1.64325,405199995.0
2007-04-16 23:23:00,1.6432,1.6433,1.6432,1.6432,307500001.0
2007-04-16 23:24:00,1.64297,1.64301,1.64263,1.64301,90599998.0
2007-04-16 23:25:00,1.6433,1.6433,1.6433,1.6433,46400000.0
2007-04-16 23:26:00,1.6433,1.6434,1.6433,1.6434,74400000.0
2007-04-16 23:27:00,1.6434,1.6435,1.6433,1.6434,148000000.0
2007-04-16 23:28:00,1.6434,1.644,1.6434,1.6437,361300000.0
2007-04-16 23:29:00,1.6438,1.6438,1.6437,1.6437,108000000.0
2007-04-16 23:30:00,1.6438,1.6438,1.6437,1.6438,20800000.0
2007-04-16 23:31:00,1.6438,1.6438,1.6434,1.6435,272199998.0
2007-04-16 23:32:00,1.6435,1.6435,1.6434,1.6434,90400000.0
2007-04-16 23:33:00,1.6434,1.6435,1.64335,1.6435,46600000.0
2007-04-16 23:34:00,1.64335,1.6435,1.64335,1.6434,134600001.0
2007-04-16 23:35:00,1.64345,1.6435,1.64345,1.6435,20500000.0
2007-04-16 23:36:00,1.6435,1.6435,1.64335,1.6435,40300000.0
2007-04-16 23:37:00,1.6434,1.6435,1.6434,1.6434,47200000.0
2007-04-16 23:38:00,1.6434,1.6434,1.6434,1.6434,66500000.0
2007-04-16 23:39:00,1.64335,1.6435,1.64335,1.6434,71800000.0
2007-04-16 23:40:00,1.64335,1.6435,1.64335,1.6434,36799999.0
2007-04-16 23:41:00,1.6434,1.6434,1.6434,1.6434,16000000.0
2007-04-16 23:42:00,1.64278,1.64311,1.64256,1.64311,100800000.0
2007-04-16 23:43:00,1.6434,1.6434,1.6434,1.6434,14400000.0
2007-04-16 23:44:00,1.64303,1.64324,1.64293,1.64324,95200002.0
2007-04-16 23:45:00,1.6434,1.6434,1.6434,1.6434,24000000.0
2007-04-16 23:46:00,1.6434,1.6435,1.6434,1.6435,19200000.0
2007-04-16 23:47:00,1.6434,1.6435,1.6434,1.6434,11200000.0
2007-04-16 23:48:00,1.6434,1.6434,1.6434,1.6434,47300000.0
2007-04-16 23:49:00,1.6434,1.6434,1.6434,1.6434,35200000.0
2007-04-16 23:50:00,1.6434,1.6434,1.6434,1.6434,65600003.0
2007-04-16 23:51:00,1.6434,1.6435,1.6434,1.6435,24800001.0
2007-04-16 23:52:00,1.6434,1.6435,1.6434,1.6434,86400004.0
2007-04-16 23:53:00,1.6434,1.6434,1.6434,1.6434,42400002.0
2007-04-16 23:54:00,1.6434,1.6435,1.6434,1.6434,144000002.0
2007-04-16 23:55:00,1.6435,1.6435,1.6434,1.6435,32899999.0
2007-04-16 23:56:00,1.6434,1.6435,1.6434,1.6435,23999999.0
2007-04-16 23:57:00,1.6434,1.6434,1.6433,1.6434,215599994.0
2007-04-16 23:58:00,1.6433,1.6434,1.6433,1.6433,265399995.0
2007-04-16 23:59:00,1.6434,1.6434,1.6434,1.6434,37400001.0
2007-04-17 00:00:00,1.6434,1.6435,1.6434,1.6435,53599997.0
2007-04-17 00:01:00,1.6435,1.6435,1.6435,1.6435,6400000.0
2007-04-17 00:02:00,1.6435,1.6435,1.6434,1.6434,21600000.0
2007-04-17 00:03:00,1.6434,1.6435,1.6434,1.6435,38399999.0
2007-04-17 00:04:00,1.6429,1.64322,1.64276,1.64301,80100000.0
2007-04-17 00:05:00,1.64302,1.64321,1.64258,1.64321,48600000.0
2007-04-17 00:06:00,1.64327,1.64328,1.6427,1.64319,65600001.0
2007-04-17 00:07:00,1.64327,1.64327,1.64262,1.64326,169399999.0
2007-04-17 00:08:00,1.6435,1.6435,1.6434,1.6435,63100000.0
2007-04-17 00:09:00,1.6435,1.6435,1.6435,1.6435,1600000.0
2007-04-17 00:10:00,1.6435,1.6435,1.6435,1.6435,14400000.0
2007-04-17 00:11:00,1.6435,1.6435,1.6435,1.6435,6400000.0
2007-04-17 00:12:00,1.6434,1.6435,1.6434,1.6435,28799999.0
2007-04-17 00:13:00,1.6433,1.64334,1.64261,1.64261,52000000.0
2007-04-17 00:14:00,1.6435,1.6435,1.6435,1.6435,3200000.0
2007-04-17 00:15:00,1.6434,1.6436,1.6434,1.6436,26400000.0
2007-04-17 00:16:00,1.6436,1.6436,1.6435,1.6436,22400000.0
2007-04-17 00:17:00,1.6436,1.6436,1.6435,1.6435,21600000.0
2007-04-17 00:18:00,1.64326,1.64332,1.6429,1.64295,336800000.0
2007-04-17 00:19:00,1.6435,1.6435,1.6435,1.6435,3200000.0
2007-04-17 00:20:00,1.6435,1.6435,1.6435,1.6435,12800000.0
2007-04-17 00:21:00,1.6432,1.64325,1.6428,1.64325,73599999.0
2007-04-17 00:22:00,1.6435,1.6435,1.6435,1.6435,1600000.0
2007-04-17 00:23:00,1.6434,1.6435,1.6434,1.6434,57600000.0
2007-04-17 00:24:00,1.6435,1.6435,1.6435,1.6435,4800000.0
2007-04-17 00:25:00,1.64275,1.64329,1.64275,1.64329,158399998.0
2007-04-17 00:26:00,1.6435,1.6435,1.6435,1.6435,1600000.0
2007-04-17 00:27:00,1.6435,1.6435,1.6434,1.6435,28800000.0
2007-04-17 00:28:00,1.6434,1.6434,1.64335,1.64335,23200000.0
2007-04-17 00:29:00,1.64357,1.64365,1.64295,1.64295,89300003.0
2007-04-17 00:30:00,1.6434,1.6435,1.6434,1.6435,47200000.0
2007-04-17 00:31:00,1.64337,1.64346,1.64268,1.64334,98200001.0
2007-04-17 00:32:00,1.64302,1.64323,1.64292,1.64319,65499998.0
2007-04-17 00:33:00,1.6435,1.6435,1.6434,1.6434,102400000.0
2007-04-17 00:34:00,1.6434,1.6434,1.64335,1.6434,140200003.0
2007-04-17 00:35:00,1.6435,1.6435,1.6434,1.6435,39200000.0
2007-04-17 00:36:00,1.6435,1.6435,1.6434,1.6434,17600000.0
2007-04-17 00:37:00,1.64324,1.64324,1.64261,1.64261,49600000.0
2007-04-17 00:38:00,1.6435,1.6435,1.6434,1.6434,50400000.0
2007-04-17 00:39:00,1.6434,1.6435,1.6434,1.6435,8800000.0
2007-04-17 00:40:00,1.6435,1.6435,1.6434,1.6435,92000001.0
2007-04-17 00:41:00,1.64328,1.64328,1.64259,1.64322,258899992.0
2007-04-17 00:42:00,1.64274,1.64334,1.64274,1.64334,107500004.0
2007-04-17 00:43:00,1.64293,1.64329,1.64285,1.64329,28000001.0
2007-04-17 00:44:00,1.64332,1.64333,1.64283,1.64299,66600000.0
2007-04-17 00:45:00,1.64306,1.64327,1.64283,1.64307,69599999.0
2007-04-17 00:46:00,1.64255,1.64326,1.6424,1.64326,140599999.0
2007-04-17 00:47:00,1.6434,1.6435,1.6434,1.6434,48800000.0
2007-04-17 00:48:00,1.64315,1.6432,1.64271,1.6432,257600003.0
2007-04-17 00:49:00,1.6435,1.6435,1.6434,1.6435,40800000.0
2007-04-17 00:50:00,1.6435,1.6435,1.6434,1.6435,42400000.0
2007-04-17 00:51:00,1.6435,1.6435,1.6434,1.6434,23200000.0
2007-04-17 00:52:00,1.6434,1.6435,1.6434,1.6434,50400000.0
2007-04-17 00:53:00,1.64292,1.64306,1.64281,1.6429,177500001.0
2007-04-17 00:54:00,1.6434,1.6434,1.6434,1.6434,1600000.0
2007-04-17 00:55:00,1.6433,1.6434,1.6433,1.6434,11200000.0
2007-04-17 00:56:00,1.6434,1.6434,1.6433,1.6433,71200000.0
2007-04-17 00:57:00,1.6434,1.6434,1.6433,1.6434,82400000.0
2007-04-17 00:58:00,1.6434,1.6434,1.6433,1.6433,103300000.0
2007-04-17 00:59:00,1.6433,1.6434,1.6433,1.6434,30400001.0
2007-04-17 01:00:00,1.6434,1.6434,1.6434,1.6434,17600000.0
2007-04-17 01:01:00,1.6434,1.6434,1.6434,1.6434,8000000.0
2007-04-17 01:02:00,1.6434,1.6434,1.6434,1.6434,23200001.0
2007-04-17 01:03:00,1.64302,1.64333,1.64294,1.64294,225600001.0
2007-04-17 01:04:00,1.64325,1.64332,1.64276,1.64325,228800000.0
2007-04-17 01:05:00,1.64268,1.64325,1.64241,1.64241,190900000.0
2007-04-17 01:06:00,1.64288,1.64309,1.64288,1.64297,101300002.0
2007-04-17 01:07:00,1.6434,1.6434,1.6433,1.6433,95099999.0
2007-04-17 01:08:00,1.6434,1.6434,1.6434,1.6434,82400000.0
2007-04-17 01:09:00,1.6434,1.6434,1.6434,1.6434,89600000.0
2007-04-17 01:10:00,1.6434,1.6434,1.6434,1.6434,12800000.0
2007-04-17 01:11:00,1.6431,1.6431,1.64266,1.64266,96000001.0
2007-04-17 01:12:00,1.6434,1.6434,1.64335,1.64335,20000000.0
2007-04-17 01:13:00,1.6434,1.6434,1.6433,1.6433,109900000.0
2007-04-17 01:14:00,1.6434,1.6434,1.6434,1.6434,12100000.0
2007-04-17 01:15:00,1.6434,1.6434,1.6434,1.6434,115200001.0
2007-04-17 01:16:00,1.6434,1.6434,1.6434,1.6434,39600000.0
2007-04-17 01:17:00,1.6434,1.6434,1.64335,1.64335,46400000.0
2007-04-17 01:18:00,1.64335,1.6434,1.64335,1.6434,52200000.0
2007-04-17 01:19:00,1.64331,1.64331,1.64292,1.64292,3200000.0
2007-04-17 01:20:00,1.64253,1.64319,1.64253,1.64296,10400000.0
2007-04-17 01:21:00,1.64308,1.64326,1.64285,1.64298,32799999.0
2007-04-17 01:22:00,1.64317,1.64319,1.64279,1.64279,31199999.0
2007-04-17 01:23:00,1.6434,1.6434,1.6433,1.6433,91999998.0
2007-04-17 01:24:00,1.64297,1.64312,1.64285,1.64285,58300000.0
2007-04-17 01:25:00,1.6433,1.64333,1.64277,1.64307,68800000.0
2007-04-17 01:26:00,1.64304,1.64319,1.64263,1.64278,188700000.0
2007-04-17 01:27:00,1.6434,1.6434,1.6434,1.6434,10400000.0
2007-04-17 01:28:00,1.64297,1.64314,1.64261,1.64314,76499999.0
2007-04-17 01:29:00,1.64321,1.64321,1.64251,1.64251,164800000.0
2007-04-17 01:30:00,1.64313,1.64313,1.64307,1.64307,5600000.0
2007-04-17 01:31:00,1.6434,1.6434,1.6434,1.6434,24000000.0
2007-04-17 01:32:00,1.6434,1.6434,1.6434,1.6434,12800000.0
2007-04-17 01:33:00,1.64292,1.64321,1.64292,1.64312,127200001.0
2007-04-17 01:34:00,1.64385,1.64385,1.64298,1.64336,333600002.0
2007-04-17 01:35:00,1.6434,1.6434,1.6434,1.6434,4000000.0
2007-04-17 01:36:00,1.6431,1.6431,1.64289,1.64289,9300000.0
2007-04-17 01:37:00,1.64308,1.64317,1.64278,1.64278,319999996.0
2007-04-17 01:38:00,1.6434,1.6434,1.64335,1.64335,22400000.0
2007-04-17 01:39:00,1.6434,1.6434,1.6434,1.6434,29600000.0
2007-04-17 01:40:00,1.6434,1.6434,1.6434,1.6434,6400000.0
2007-04-17 01:41:00,1.6434,1.6434,1.6434,1.6434,5600000.0
2007-04-17 01:42:00,1.6434,1.6434,1.64335,1.64335,12800000.0
2007-04-17 01:43:00,1.6434,1.6434,1.6434,1.6434,19200000.0
2007-04-17 01:44:00,1.6434,1.6434,1.6434,1.6434,11200000.0
2007-04-17 01:45:00,1.6434,1.6434,1.6434,1.6434,7200000.0
2007-04-17 01:46:00,1.6434,1.6434,1.6434,1.6434,20000000.0
2007-04-17 01:47:00,1.6434,1.6434,1.6434,1.6434,42400000.0
2007-04-17 01:48:00,1.6434,1.6434,1.64335,1.64335,34800000.0
2007-04-17 01:49:00,1.6432,1.6432,1.64271,1.64303,750100007.0
2007-04-17 01:50:00,1.6434,1.6434,1.6434,1.6434,5600000.0
2007-04-17 01:51:00,1.64307,1.6433,1.64306,1.64306,36200000.0
2007-04-17 01:52:00,1.6434,1.6434,1.6434,1.6434,8800000.0
2007-04-17 01:53:00,1.6434,1.6434,1.6434,1.6434,1600000.0
2007-04-17 01:54:00,1.6434,1.6434,1.64335,1.64335,13600000.0
2007-04-17 01:55:00,1.64325,1.64325,1.64293,1.64319,66900000.0
2007-04-17 01:56:00,1.6434,1.6434,1.6434,1.6434,20000000.0
2007-04-17 01:57:00,1.6434,1.6434,1.64335,1.64335,15900000.0
2007-04-17 01:58:00,1.64295,1.64318,1.64295,1.64308,125599996.0
2007-04-17 01:59:00,1.6434,1.6434,1.6434,1.6434,1600000.0
2007-04-17 02:00:00,1.6434,1.6434,1.6433,1.6434,30400000.0
2007-04-17 02:01:00,1.6434,1.6434,1.64335,1.64335,8000000.0
2007-04-17 02:02:00,1.64294,1.64299,1.64263,1.64283,121600000.0
2007-04-17 02:03:00,1.6434,1.6434,1.6433,1.6433,63200000.0
2007-04-17 02:04:00,1.64325,1.64335,1.64325,1.64335,74700001.0
2007-04-17 02:05:00,1.6434,1.6434,1.6433,1.6433,68800000.0
2007-04-17 02:06:00,1.6434,1.6434,1.6433,1.6434,32000001.0
2007-04-17 02:07:00,1.6433,1.6433,1.6433,1.6433,27200001.0
2007-04-17 02:08:00,1.6434,1.6434,1.6434,1.6434,1600000.0
2007-04-17 02:09:00,1.6434,1.6434,1.6434,1.6434,6400000.0
2007-04-17 02:10:00,1.6434,1.6434,1.6432,1.6432,683700004.0
2007-04-17 02:11:00,1.6433,1.6434,1.6433,1.6434,177600000.0
2007-04-17 02:12:00,1.6433,1.6434,1.6433,1.6434,89600000.0
2007-04-17 02:13:00,1.6433,1.6434,1.6433,1.6434,37600000.0
2007-04-17 02:14:00,1.6434,1.6434,1.6433,1.6433,172800000.0
2007-04-17 02:15:00,1.6433,1.6434,1.6433,1.6434,328800000.0
2007-04-17 02:16:00,1.64305,1.6431,1.6427,1.64309,208000006.0
2007-04-17 02:17:00,1.6434,1.6434,1.6434,1.6434,6400000.0
2007-04-17 02:18:00,1.6434,1.6434,1.6434,1.6434,8800000.0
2007-04-17 02:19:00,1.6434,1.6434,1.6434,1.6434,3200000.0
2007-04-17 02:20:00,1.6434,1.6435,1.6434,1.6434,115200000.0
2007-04-17 02:21:00,1.6435,1.6435,1.64335,1.64335,122400000.0
2007-04-17 02:22:00,1.6432,1.6435,1.6432,1.6434,416799995.0
2007-04-17 02:23:00,1.6434,1.6434,1.6434,1.6434,8000000.0
2007-04-17 02:24:00,1.6434,1.6434,1.6433,1.6434,104000000.0
2007-04-17 02:25:00,1.6434,1.6434,1.6433,1.6434,260000001.0
2007-04-17 02:26:00,1.6434,1.6434,1.6434,1.6434,800000.0
2007-04-17 02:27:00,1.6433,1.6434,1.6433,1.6434,68800000.0
2007-04-17 02:28:00,1.6434,1.6434,1.6434,1.6434,4000000.0
2007-04-17 02:29:00,1.6429,1.64302,1.64275,1.64302,59600001.0
2007-04-17 02:30:00,1.6434,1.6434,1.6434,1.6434,75200000.0
2007-04-17 02:31:00,1.6434,1.6434,1.6434,1.6434,2400000.0
2007-04-17 02:32:00,1.6434,1.6434,1.64335,1.6434,38800000.0
2007-04-17 02:33:00,1.6434,1.6434,1.6433,1.6434,108000000.0
2007-04-17 02:34:00,1.64319,1.64333,1.64282,1.64311,417799999.0
2007-04-17 02:35:00,1.64311,1.64323,1.64245,1.64302,182799998.0
2007-04-17 02:36:00,1.6434,1.6434,1.6434,1.6434,4800000.0
2007-04-17 02:37:00,1.6433,1.6434,1.6433,1.6434,83999999.0
2007-04-17 02:38:00,1.6434,1.6434,1.6434,1.6434,2400000.0
2007-04-17 02:39:00,1.6434,1.6434,1.6434,1.6434,10400000.0
2007-04-17 02:40:00,1.6434,1.6434,1.6434,1.6434,3200000.0
2007-04-17 02:41:00,1.64272,1.6429,1.64236,1.64236,48800000.0
2007-04-17 02:42:00,1.64261,1.6434,1.64261,1.6434,181599996.0
2007-04-17 02:43:00,1.6435,1.6435,1.6434,1.6434,51200001.0
2007-04-17 02:44:00,1.64322,1.64322,1.64249,1.64315,340400005.0
2007-04-17 02:45:00,1.6434,1.6434,1.6434,1.6434,36800001.0
2007-04-17 02:46:00,1.6434,1.6434,1.6434,1.6434,284799999.0
2007-04-17 02:47:00,1.6434,1.6434,1.6434,1.6434,125600000.0
2007-04-17 02:48:00,1.6434,1.6434,1.64335,1.64335,88200001.0
2007-04-17 02:49:00,1.6434,1.6435,1.64335,1.6434,260699996.0
2007-04-17 02:50:00,1.6434,1.6435,1.6434,1.6434,132800000.0
2007-04-17 02:51:00,1.6434,1.6434,1.6434,1.6434,280800000.0
2007-04-17 02:52:00,1.6434,1.6434,1.6434,1.6434,199200000.0
2007-04-17 02:53:00,1.6434,1.6434,1.6433,1.64335,187200002.0
2007-04-17 02:54:00,1.6434,1.6434,1.6434,1.6434,142399999.0
2007-04-17 02:55:00,1.6433,1.6434,1.6433,1.6434,188000006.0
2007-04-17 02:56:00,1.6432,1.6433,1.64315,1.64315,280199998.0
2007-04-17 02:57:00,1.6432,1.6432,1.6432,1.6432,22300000.0
2007-04-17 02:58:00,1.6432,1.6432,1.6432,1.6432,93600000.0
2007-04-17 02:59:00,1.64315,1.6433,1.64315,1.64325,71399999.0
2007-04-17 03:00:00,1.64325,1.6433,1.6432,1.6432,55200000.0
2007-04-17 03:01:00,1.6432,1.6432,1.64315,1.64315,135199996.0
2007-04-17 03:02:00,1.64306,1.64306,1.64289,1.64302,237099990.0
2007-04-17 03:03:00,1.6432,1.6432,1.64315,1.6432,104999999.0
2007-04-17 03:04:00,1.6433,1.6433,1.6432,1.6433,279199999.0
2007-04-17 03:05:00,1.6433,1.6433,1.6432,1.6432,99200000.0
2007-04-17 03:06:00,1.6433,1.6433,1.6432,1.6432,181500001.0
2007-04-17 03:07:00,1.64325,1.64325,1.64315,1.64315,104800001.0
2007-04-17 03:08:00,1.6432,1.64325,1.64315,1.6432,108600000.0
2007-04-17 03:09:00,1.6432,1.6432,1.6432,1.6432,119200000.0
2007-04-17 03:10:00,1.6432,1.6432,1.6432,1.6432,24000000.0
2007-04-17 03:11:00,1.6432,1.6432,1.643,1.643,247200000.0
2007-04-17 03:12:00,1.6431,1.6431,1.6429,1.643,814600002.0
2007-04-17 03:13:00,1.64295,1.6431,1.6429,1.6431,248699997.0
2007-04-17 03:14:00,1.6432,1.6432,1.643,1.6431,76800000.0
2007-04-17 03:15:00,1.6431,1.6431,1.64305,1.6431,133699999.0
2007-04-17 03:16:00,1.6432,1.6432,1.6432,1.6432,20000000.0
2007-04-17 03:17:00,1.6432,1.6432,1.6432,1.6432,74400000.0
2007-04-17 03:18:00,1.6432,1.6432,1.64315,1.6432,169300002.0
2007-04-17 03:19:00,1.6432,1.6432,1.64315,1.64315,162700003.0
2007-04-17 03:20:00,1.6432,1.6432,1.64315,1.64315,87200000.0
2007-04-17 03:21:00,1.64315,1.6432,1.64315,1.6432,89500003.0
2007-04-17 03:22:00,1.6432,1.6432,1.6432,1.6432,46400000.0
2007-04-17 03:23:00,1.6432,1.6433,1.6432,1.64325,43200000.0
2007-04-17 03:24:00,1.6432,1.6432,1.64305,1.6432,271900003.0
2007-04-17 03:25:00,1.6432,1.6432,1.6432,1.6432,8000000.0
2007-04-17 03:26:00,1.6432,1.6432,1.6432,1.6432,4800000.0
2007-04-17 03:27:00,1.6432,1.6433,1.6432,1.6433,22400000.0
2007-04-17 03:28:00,1.6433,1.6433,1.64325,1.6433,3900000.0
2007-04-17 03:29:00,1.6432,1.6432,1.64315,1.6432,98099999.0
2007-04-17 03:30:00,1.6432,1.6432,1.6432,1.6432,6400000.0
2007-04-17 03:31:00,1.6432,1.6432,1.643,1.6431,88999999.0
2007-04-17 03:32:00,1.643,1.643,1.643,1.643,32000001.0
2007-04-17 03:33:00,1.643,1.643,1.643,1.643,24800000.0
2007-04-17 03:34:00,1.643,1.6431,1.643,1.643,126399999.0
2007-04-17 03:35:00,1.643,1.643,1.643,1.643,32000000.0
2007-04-17 03:36:00,1.643,1.6431,1.643,1.643,144000001.0
2007-04-17 03:37:00,1.643,1.6431,1.64295,1.64295,347400002.0
2007-04-17 03:38:00,1.6431,1.6431,1.643,1.643,76399998.0
2007-04-17 03:39:00,1.6431,1.6431,1.6431,1.6431,16800000.0
2007-04-17 03:40:00,1.643,1.6431,1.643,1.6431,78299998.0
2007-04-17 03:41:00,1.6431,1.6432,1.64305,1.64315,339899998.0
2007-04-17 03:42:00,1.6432,1.6432,1.6431,1.6432,166400000.0
2007-04-17 03:43:00,1.6432,1.64335,1.6432,1.64335,162900000.0
2007-04-17 03:44:00,1.6433,1.64335,1.64325,1.6433,107999999.0
2007-04-17 03:45:00,1.64325,1.64325,1.6432,1.6432,149599998.0
2007-04-17 03:46:00,1.6432,1.6432,1.6432,1.6432,26400000.0
2007-04-17 03:47:00,1.6433,1.6433,1.6432,1.6433,180800000.0
2007-04-17 03:48:00,1.64301,1.64301,1.64264,1.64268,110400000.0
2007-04-17 03:49:00,1.6433,1.6433,1.6432,1.6432,206399999.0
2007-04-17 03:50:00,1.6432,1.6432,1.6432,1.6432,74400000.0
2007-04-17 03:51:00,1.6432,1.6432,1.6431,1.64315,56000000.0
2007-04-17 03:52:00,1.64315,1.6432,1.64305,1.6432,78499999.0
2007-04-17 03:53:00,1.6432,1.6432,1.643,1.643,68000002.0
2007-04-17 03:54:00,1.64289,1.64308,1.6424,1.6428,466999995.0
2007-04-17 03:55:00,1.643,1.643,1.64295,1.643,54400001.0
2007-04-17 03:56:00,1.643,1.643,1.643,1.643,2800000.0
2007-04-17 03:57:00,1.64258,1.64265,1.6421,1.64258,384900002.0
2007-04-17 03:58:00,1.64242,1.64273,1.64219,1.64248,547599996.0
2007-04-17 03:59:00,1.643,1.643,1.643,1.643,4800000.0
2007-04-17 04:00:00,1.64207,1.64302,1.64207,1.6426,579499998.0
2007-04-17 04:01:00,1.643,1.643,1.64275,1.64275,91500001.0
2007-04-17 04:02:00,1.64295,1.643,1.6427,1.64285,279899997.0
2007-04-17 04:03:00,1.64265,1.6427,1.64265,1.64265,107100002.0
2007-04-17 04:04:00,1.6427,1.6427,1.6427,1.6427,99199996.0
2007-04-17 04:05:00,1.6427,1.6429,1.6427,1.6429,131199995.0
2007-04-17 04:06:00,1.6429,1.6429,1.64285,1.6429,9100000.0
2007-04-17 04:07:00,1.6429,1.6429,1.64285,1.6429,58199999.0
2007-04-17 04:08:00,1.6429,1.643,1.64285,1.643,50899999.0
2007-04-17 04:09:00,1.643,1.643,1.6427,1.64285,405600001.0
2007-04-17 04:10:00,1.64285,1.6429,1.6428,1.64285,149399996.0
2007-04-17 04:11:00,1.6429,1.6429,1.6429,1.6429,12800000.0
2007-04-17 04:12:00,1.6429,1.6429,1.6429,1.6429,59200000.0
2007-04-17 04:13:00,1.6429,1.6429,1.6429,1.6429,40000000.0
2007-04-17 04:14:00,1.64285,1.6429,1.64285,1.6429,91999999.0
2007-04-17 04:15:00,1.6429,1.6429,1.6427,1.6427,94400002.0
2007-04-17 04:16:00,1.6427,1.6429,1.64265,1.6428,568800010.0
2007-04-17 04:17:00,1.6428,1.6428,1.6427,1.6427,107200000.0
2007-04-17 04:18:00,1.6427,1.6427,1.64265,1.6427,41600000.0
2007-04-17 04:19:00,1.6427,1.6428,1.6427,1.6428,32800000.0
2007-04-17 04:20:00,1.64285,1.6429,1.6428,1.6428,24000000.0
2007-04-17 04:21:00,1.64275,1.6428,1.6427,1.6428,79199999.0
2007-04-17 04:22:00,1.6429,1.6429,1.6428,1.6428,19200000.0
2007-04-17 04:23:00,1.64263,1.64263,1.64235,1.64254,106400000.0
2007-04-17 04:24:00,1.6428,1.6428,1.6427,1.6428,41600000.0
2007-04-17 04:25:00,1.6428,1.6428,1.6428,1.6428,8000000.0
2007-04-17 04:26:00,1.64228,1.64253,1.64198,1.64253,63000000.0
2007-04-17 04:27:00,1.64193,1.64263,1.64192,1.64262,33200000.0
2007-04-17 04:28:00,1.6428,1.6428,1.6427,1.6427,140799999.0
2007-04-17 04:29:00,1.6427,1.6427,1.64255,1.6427,189199996.0
2007-04-17 04:30:00,1.6427,1.6427,1.6427,1.6427,12000000.0
2007-04-17 04:31:00,1.6427,1.6427,1.6427,1.6427,12000000.0
2007-04-17 04:32:00,1.6427,1.6427,1.6427,1.6427,71200000.0
2007-04-17 04:33:00,1.64251,1.64251,1.64188,1.64188,324599998.0
2007-04-17 04:34:00,1.6427,1.6427,1.6427,1.6427,4800000.0
2007-04-17 04:35:00,1.6427,1.6427,1.64265,1.64265,75299998.0
2007-04-17 04:36:00,1.6427,1.6427,1.6427,1.6427,27200000.0
2007-04-17 04:37:00,1.64202,1.6424,1.642,1.6424,68000000.0
2007-04-17 04:38:00,1.6427,1.6427,1.6427,1.6427,4000000.0
2007-04-17 04:39:00,1.6427,1.6427,1.6427,1.6427,20800000.0
2007-04-17 04:40:00,1.6427,1.6427,1.6427,1.6427,4000000.0
2007-04-17 04:41:00,1.64238,1.64256,1.6423,1.64242,60000002.0
2007-04-17 04:42:00,1.6427,1.6427,1.6427,1.6427,8000000.0
2007-04-17 04:43:00,1.6427,1.6427,1.6427,1.6427,8000000.0
2007-04-17 04:44:00,1.6427,1.6427,1.64265,1.64265,123099997.0
2007-04-17 04:45:00,1.64265,1.6427,1.64265,1.6427,18299999.0
2007-04-17 04:46:00,1.6427,1.6427,1.6427,1.6427,2400000.0
2007-04-17 04:47:00,1.6427,1.6427,1.64265,1.64265,20799999.0
2007-04-17 04:48:00,1.6427,1.6427,1.6427,1.6427,51200000.0
2007-04-17 04:49:00,1.6427,1.6427,1.6427,1.6427,24000000.0
2007-04-17 04:50:00,1.6427,1.6427,1.6427,1.6427,21600000.0
2007-04-17 04:51:00,1.6427,1.6427,1.6427,1.6427,29600000.0
2007-04-17 04:52:00,1.6427,1.6427,1.6427,1.6427,8000000.0
2007-04-17 04:53:00,1.6427,1.6427,1.6427,1.6427,28000000.0
2007-04-17 04:54:00,1.6427,1.6427,1.64265,1.6427,8100000.0
2007-04-17 04:55:00,1.6427,1.6427,1.64265,1.6427,62400000.0
2007-04-17 04:56:00,1.6427,1.6427,1.6427,1.6427,38400000.0
2007-04-17 04:57:00,1.6427,1.6427,1.6426,1.6426,62400002.0
2007-04-17 04:58:00,1.6426,1.6426,1.6426,1.6426,21600000.0
2007-04-17 04:59:00,1.6426,1.6426,1.6426,1.6426,21600000.0
2007-04-17 05:00:00,1.64219,1.6425,1.64219,1.64243,73800000.0
2007-04-17 05:01:00,1.64242,1.64242,1.64191,1.64196,103300000.0
2007-04-17 05:02:00,1.6426,1.6426,1.6426,1.6426,14400000.0
2007-04-17 05:03:00,1.6426,1.6426,1.6426,1.6426,14400000.0
2007-04-17 05:04:00,1.6426,1.6426,1.6426,1.6426,57600000.0
2007-04-17 05:05:00,1.6426,1.6426,1.6426,1.6426,9600000.0
2007-04-17 05:06:00,1.6426,1.6426,1.6426,1.6426,16800000.0
2007-04-17 05:07:00,1.6426,1.6426,1.6426,1.6426,13600000.0
2007-04-17 05:08:00,1.6426,1.6426,1.6426,1.6426,20000000.0
2007-04-17 05:09:00,1.6426,1.6427,1.6426,1.6426,32700000.0
2007-04-17 05:10:00,1.64255,1.6426,1.64255,1.6426,133199999.0
2007-04-17 05:11:00,1.6426,1.6426,1.64255,1.64255,104200000.0
2007-04-17 05:12:00,1.6426,1.6426,1.6426,1.6426,3500000.0
2007-04-17 05:13:00,1.6426,1.6426,1.6426,1.6426,51200000.0
2007-04-17 05:14:00,1.6426,1.6426,1.6426,1.6426,17600000.0
2007-04-17 05:15:00,1.6426,1.6426,1.64255,1.64255,133600000.0
2007-04-17 05:16:00,1.64255,1.6426,1.64255,1.6426,62599999.0
2007-04-17 05:17:00,1.6426,1.6426,1.6426,1.6426,4800000.0
2007-04-17 05:18:00,1.6426,1.6426,1.64255,1.6426,26400000.0
2007-04-17 05:19:00,1.64215,1.64241,1.64207,1.64222,129200002.0
2007-04-17 05:20:00,1.6426,1.6426,1.64255,1.6426,12700000.0
2007-04-17 05:21:00,1.6426,1.6426,1.64255,1.64255,15800000.0
2007-04-17 05:22:00,1.6426,1.6426,1.6426,1.6426,6400000.0
2007-04-17 05:23:00,1.6426,1.6426,1.64255,1.64255,15200000.0
2007-04-17 05:24:00,1.64222,1.64222,1.64185,1.64192,22400000.0
2007-04-17 05:25:00,1.6426,1.6426,1.6426,1.6426,4800000.0
2007-04-17 05:26:00,1.64225,1.64238,1.64213,1.6423,58100000.0
2007-04-17 05:27:00,1.6426,1.6426,1.6426,1.6426,26400000.0
2007-04-17 05:28:00,1.64241,1.64241,1.64204,1.64217,44000000.0
2007-04-17 05:29:00,1.6426,1.6426,1.64255,1.64255,12800000.0
2007-04-17 05:30:00,1.6426,1.6426,1.6426,1.6426,8000000.0
2007-04-17 05:31:00,1.6426,1.6426,1.6426,1.6426,31200000.0
2007-04-17 05:32:00,1.6426,1.6426,1.6426,1.6426,10500000.0
2007-04-17 05:33:00,1.6426,1.6426,1.6426,1.6426,16800000.0
2007-04-17 05:34:00,1.6425,1.6426,1.6425,1.6426,108800000.0
2007-04-17 05:35:00,1.6426,1.6426,1.6426,1.6426,70400000.0
2007-04-17 05:36:00,1.6426,1.6426,1.6425,1.6425,78399999.0
2007-04-17 05:37:00,1.6425,1.6426,1.6425,1.6425,29100000.0
2007-04-17 05:38:00,1.64218,1.64263,1.64204,1.64263,20800000.0
2007-04-17 05:39:00,1.6425,1.6425,1.6425,1.6425,29599999.0
2007-04-17 05:40:00,1.6425,1.6425,1.64245,1.6425,80900000.0
2007-04-17 05:41:00,1.6425,1.6425,1.64245,1.6425,60300000.0
2007-04-17 05:42:00,1.6425,1.6426,1.6425,1.6425,78000000.0
2007-04-17 05:43:00,1.6426,1.6426,1.6425,1.6425,40000000.0
2007-04-17 05:44:00,1.64215,1.64231,1.64193,1.64223,526400004.0
2007-04-17 05:45:00,1.6425,1.6425,1.6425,1.6425,3200000.0
2007-04-17 05:46:00,1.64202,1.64268,1.642,1.64219,185600003.0
2007-04-17 05:47:00,1.64209,1.64254,1.64209,1.64239,83900001.0
2007-04-17 05:48:00,1.64244,1.64254,1.64182,1.64249,134400003.0
2007-04-17 05:49:00,1.64218,1.64246,1.64217,1.64236,69600001.0
2007-04-17 05:50:00,1.64233,1.64259,1.64233,1.64255,67200000.0
2007-04-17 05:51:00,1.6426,1.6426,1.6425,1.6425,12800000.0
2007-04-17 05:52:00,1.6426,1.6426,1.6425,1.6425,46399999.0
2007-04-17 05:53:00,1.64237,1.64262,1.64192,1.64245,228400003.0
2007-04-17 05:54:00,1.6426,1.6426,1.64245,1.64245,31200000.0
2007-04-17 05:55:00,1.64175,1.64231,1.64171,1.64228,225600004.0
2007-04-17 05:56:00,1.6425,1.6425,1.6425,1.6425,22400000.0
2007-04-17 05:57:00,1.6425,1.6425,1.64245,1.64245,72000001.0
2007-04-17 05:58:00,1.6425,1.6425,1.64245,1.6425,65700001.0
2007-04-17 05:59:00,1.64245,1.6425,1.64245,1.6425,52000000.0
2007-04-17 06:00:00,1.6425,1.6425,1.64245,1.6425,25300000.0
2007-04-17 06:01:00,1.64245,1.6425,1.64245,1.6425,17600000.0
2007-04-17 06:02:00,1.6425,1.6425,1.6423,1.6423,98400000.0
2007-04-17 06:03:00,1.6424,1.6424,1.6424,1.6424,11200000.0
2007-04-17 06:04:00,1.6424,1.6424,1.6423,1.6423,267200000.0
2007-04-17 06:05:00,1.6423,1.6424,1.64225,1.6423,177300000.0
2007-04-17 06:06:00,1.6423,1.6423,1.64225,1.64225,28400000.0
2007-04-17 06:07:00,1.6423,1.6423,1.6423,1.6423,64800000.0
2007-04-17 06:08:00,1.6423,1.6424,1.6423,1.6424,18400000.0
2007-04-17 06:09:00,1.6424,1.6424,1.6423,1.6423,10400000.0
2007-04-17 06:10:00,1.64212,1.64233,1.64183,1.64219,390500001.0
2007-04-17 06:11:00,1.6423,1.6423,1.6423,1.6423,8800000.0
2007-04-17 06:12:00,1.6423,1.6423,1.6423,1.6423,16000000.0
2007-04-17 06:13:00,1.6423,1.6423,1.6423,1.6423,29600000.0
2007-04-17 06:14:00,1.6423,1.6423,1.6423,1.6423,9600000.0
2007-04-17 06:15:00,1.6423,1.6423,1.6423,1.6423,40800000.0
2007-04-17 06:16:00,1.6423,1.6424,1.6423,1.6423,76000000.0
2007-04-17 06:17:00,1.6423,1.6423,1.6423,1.6423,21600000.0
2007-04-17 06:18:00,1.6423,1.6423,1.6423,1.6423,3200000.0
2007-04-17 06:19:00,1.6423,1.6423,1.6423,1.6423,3200000.0
2007-04-17 06:20:00,1.6424,1.6424,1.64225,1.6424,242800001.0
2007-04-17 06:21:00,1.6424,1.6424,1.6424,1.6424,47200000.0
2007-04-17 06:22:00,1.6424,1.6424,1.6424,1.6424,45600000.0
2007-04-17 06:23:00,1.6424,1.6424,1.6423,1.64235,196400001.0
2007-04-17 06:24:00,1.6424,1.6425,1.6423,1.6425,164300000.0
2007-04-17 06:25:00,1.6425,1.6425,1.6425,1.6425,85000000.0
2007-04-17 06:26:00,1.6424,1.6424,1.64209,1.64225,36000000.0
2007-04-17 06:27:00,1.64245,1.64245,1.6423,1.64235,110399999.0
2007-04-17 06:28:00,1.6424,1.6424,1.64235,1.64235,116300000.0
2007-04-17 06:29:00,1.64225,1.64225,1.6413,1.64206,225999998.0
2007-04-17 06:30:00,1.6425,1.6425,1.6423,1.6423,296800001.0
2007-04-17 06:31:00,1.6423,1.6424,1.6422,1.6422,139299999.0
2007-04-17 06:32:00,1.6418,1.64223,1.64171,1.64223,348000003.0
2007-04-17 06:33:00,1.6423,1.6424,1.6423,1.6424,60000000.0
2007-04-17 06:34:00,1.6425,1.6425,1.6425,1.6425,38400001.0
2007-04-17 06:35:00,1.6425,1.6425,1.6423,1.6424,345600006.0
2007-04-17 06:36:00,1.6424,1.6424,1.6423,1.6423,156000000.0
2007-04-17 06:37:00,1.6423,1.6423,1.6422,1.6423,575999998.0
2007-04-17 06:38:00,1.6423,1.6423,1.6423,1.6423,232800001.0
2007-04-17 06:39:00,1.6423,1.6423,1.6423,1.6423,35300000.0
2007-04-17 06:40:00,1.6423,1.6423,1.6423,1.6423,145600002.0
2007-04-17 06:41:00,1.6423,1.6423,1.64225,1.64225,130700003.0
2007-04-17 06:42:00,1.6423,1.6423,1.6423,1.6423,11200000.0
2007-04-17 06:43:00,1.6423,1.6423,1.6423,1.6423,47300000.0
2007-04-17 06:44:00,1.6423,1.6423,1.6423,1.6423,20800000.0
2007-04-17 06:45:00,1.6423,1.6423,1.6423,1.6423,14400000.0
2007-04-17 06:46:00,1.6423,1.6423,1.6423,1.6423,81600000.0
2007-04-17 06:47:00,1.6423,1.6423,1.6423,1.6423,17500000.0
2007-04-17 06:48:00,1.6422,1.6423,1.6422,1.6423,115200000.0
2007-04-17 06:49:00,1.6423,1.6423,1.6423,1.6423,52800000.0
2007-04-17 06:50:00,1.6422,1.6423,1.6422,1.6423,67200000.0
2007-04-17 06:51:00,1.6424,1.6424,1.6422,1.6423,385800001.0
2007-04-17 06:52:00,1.6422,1.6423,1.6422,1.6423,251700003.0
2007-04-17 06:53:00,1.6423,1.6423,1.6423,1.6423,124000000.0
2007-04-17 06:54:00,1.6423,1.6423,1.6422,1.6423,266300000.0
2007-04-17 06:55:00,1.64225,1.6424,1.64225,1.6423,228300002.0
2007-04-17 06:56:00,1.6423,1.6424,1.6423,1.6424,41600000.0
2007-04-17 06:57:00,1.6424,1.6424,1.6423,1.6423,73799999.0
2007-04-17 06:58:00,1.6424,1.6424,1.6424,1.6424,20000000.0
2007-04-17 06:59:00,1.6424,1.6424,1.6423,1.6424,40800000.0
2007-04-17 07:00:00,1.6424,1.6424,1.6423,1.6423,61599999.0
2007-04-17 07:01:00,1.6423,1.6424,1.64225,1.6423,211099998.0
2007-04-17 07:02:00,1.6423,1.6423,1.64225,1.64225,107999999.0
2007-04-17 07:03:00,1.6423,1.6423,1.6423,1.6423,50400000.0
2007-04-17 07:04:00,1.6423,1.6424,1.64225,1.64225,141199999.0
2007-04-17 07:05:00,1.6423,1.6425,1.6423,1.6425,278399998.0
2007-04-17 07:06:00,1.6424,1.6425,1.6424,1.64245,113599998.0
2007-04-17 07:07:00,1.64245,1.6425,1.64245,1.6425,266799995.0
2007-04-17 07:08:00,1.6425,1.6425,1.6425,1.6425,57600000.0
2007-04-17 07:09:00,1.6425,1.6425,1.64245,1.6425,84000000.0
2007-04-17 07:10:00,1.64245,1.6428,1.64235,1.6426,526399989.0
2007-04-17 07:11:00,1.6426,1.6426,1.6425,1.6426,539099999.0
2007-04-17 07:12:00,1.6426,1.6427,1.6426,1.6427,54400000.0
2007-04-17 07:13:00,1.6427,1.6427,1.64245,1.6425,344399995.0
2007-04-17 07:14:00,1.6425,1.6426,1.6425,1.6425,45599999.0
2007-04-17 07:15:00,1.6425,1.6426,1.6425,1.6426,99999998.0
2007-04-17 07:16:00,1.6426,1.6426,1.64255,1.6426,47600000.0
2007-04-17 07:17:00,1.6426,1.6426,1.6426,1.6426,92800000.0
2007-04-17 07:18:00,1.6426,1.6427,1.6426,1.6426,276799997.0
2007-04-17 07:19:00,1.6426,1.6426,1.6426,1.6426,157600001.0
2007-04-17 07:20:00,1.6426,1.6427,1.6426,1.6426,138399997.0
2007-04-17 07:21:00,1.6426,1.6426,1.64255,1.6426,185400003.0
2007-04-17 07:22:00,1.64232,1.64262,1.64232,1.64235,410600000.0
2007-04-17 07:23:00,1.6427,1.6427,1.64255,1.64255,161700000.0
2007-04-17 07:24:00,1.6426,1.6426,1.6426,1.6426,17600000.0
2007-04-17 07:25:00,1.6426,1.6426,1.6426,1.6426,84799997.0
2007-04-17 07:26:00,1.6426,1.6426,1.6426,1.6426,146399995.0
2007-04-17 07:27:00,1.6427,1.6427,1.6426,1.6426,114399999.0
2007-04-17 07:28:00,1.6426,1.6427,1.6426,1.6427,28500000.0
2007-04-17 07:29:00,1.64265,1.6427,1.6426,1.6426,96800000.0
2007-04-17 07:30:00,1.6426,1.6427,1.6426,1.6427,84600000.0
2007-04-17 07:31:00,1.6427,1.6427,1.6427,1.6427,161599995.0
2007-04-17 07:32:00,1.6427,1.6427,1.6427,1.6427,127199996.0
2007-04-17 07:33:00,1.6427,1.6428,1.6427,1.6428,117600000.0
2007-04-17 07:34:00,1.6428,1.6429,1.64275,1.6429,136800000.0
2007-04-17 07:35:00,1.6428,1.6431,1.64275,1.643,441300000.0
2007-04-17 07:36:00,1.643,1.643,1.643,1.643,97600000.0
2007-04-17 07:37:00,1.643,1.643,1.6426,1.6426,103500000.0
2007-04-17 07:38:00,1.6427,1.6427,1.6426,1.6426,232799999.0
2007-04-17 07:39:00,1.6426,1.6427,1.6426,1.6426,200000000.0
2007-04-17 07:40:00,1.6426,1.6426,1.6423,1.6424,599200005.0
2007-04-17 07:41:00,1.6424,1.6424,1.6423,1.6423,388000007.0
2007-04-17 07:42:00,1.6423,1.6424,1.64225,1.6423,278000000.0
2007-04-17 07:43:00,1.64225,1.6424,1.64225,1.6424,135000000.0
2007-04-17 07:44:00,1.64235,1.6424,1.64235,1.6424,78199998.0
2007-04-17 07:45:00,1.6424,1.6424,1.6424,1.6424,50399998.0
2007-04-17 07:46:00,1.6424,1.6425,1.6424,1.6424,438099983.0
2007-04-17 07:47:00,1.6425,1.6426,1.6424,1.64255,122399999.0
2007-04-17 07:48:00,1.6425,1.64265,1.6425,1.64265,523199999.0
2007-04-17 07:49:00,1.64265,1.6427,1.6426,1.6426,716800002.0
2007-04-17 07:50:00,1.6426,1.6427,1.64255,1.6426,150700000.0
2007-04-17 07:51:00,1.6427,1.6427,1.6426,1.6426,177600000.0
2007-04-17 07:52:00,1.6426,1.6427,1.6426,1.6426,85599999.0
2007-04-17 07:53:00,1.64265,1.6427,1.64235,1.6424,413300006.0
2007-04-17 07:54:00,1.64245,1.6426,1.64245,1.6426,344999997.0
2007-04-17 07:55:00,1.6426,1.6426,1.6424,1.6424,703099997.0
2007-04-17 07:56:00,1.6424,1.6425,1.6423,1.6424,690099998.0
2007-04-17 07:57:00,1.64235,1.6424,1.6422,1.6422,222400001.0
2007-04-17 07:58:00,1.6422,1.6423,1.6421,1.6422,351199998.0
2007-04-17 07:59:00,1.6422,1.6423,1.6421,1.6422,131200000.0
2007-04-17 08:00:00,1.6422,1.6423,1.64205,1.64225,255700000.0
2007-04-17 08:01:00,1.64225,1.6423,1.6421,1.6422,267200000.0
2007-04-17 08:02:00,1.6422,1.6423,1.6422,1.6423,274699999.0
2007-04-17 08:03:00,1.6423,1.6423,1.6422,1.6423,306099995.0
2007-04-17 08:04:00,1.6423,1.6423,1.6421,1.6422,819599999.0
2007-04-17 08:05:00,1.64215,1.6422,1.64215,1.64215,221400001.0
2007-04-17 08:06:00,1.6422,1.6422,1.64215,1.64215,143800000.0
2007-04-17 08:07:00,1.6422,1.6422,1.64215,1.6422,310699999.0
2007-04-17 08:08:00,1.6422,1.6423,1.64215,1.6422,142200000.0
2007-04-17 08:09:00,1.64225,1.6423,1.6416,1.6416,321400000.0
2007-04-17 08:10:00,1.6417,1.6417,1.6415,1.6417,275199998.0
2007-04-17 08:11:00,1.6417,1.6417,1.6415,1.6416,353599996.0
2007-04-17 08:12:00,1.6416,1.6417,1.6415,1.6417,192800000.0
2007-04-17 08:13:00,1.6417,1.6418,1.64145,1.64155,437400002.0
2007-04-17 08:14:00,1.6415,1.6416,1.6415,1.6416,205200000.0
2007-04-17 08:15:00,1.6416,1.6418,1.64155,1.64165,599299995.0
2007-04-17 08:16:00,1.64165,1.6417,1.64155,1.64155,248799998.0
2007-04-17 08:17:00,1.6416,1.6418,1.6416,1.6416,421500005.0
2007-04-17 08:18:00,1.64155,1.6418,1.64155,1.6417,629199999.0
2007-04-17 08:19:00,1.6417,1.6417,1.6417,1.6417,22400000.0
2007-04-17 08:20:00,1.6417,1.6418,1.6417,1.6418,68000000.0
2007-04-17 08:21:00,1.6417,1.6418,1.64165,1.6417,204099997.0
2007-04-17 08:22:00,1.64165,1.6417,1.64165,1.64165,186099999.0
2007-04-17 08:23:00,1.6417,1.6418,1.6416,1.6417,419399998.0
2007-04-17 08:24:00,1.6417,1.6418,1.64145,1.6415,478299999.0
2007-04-17 08:25:00,1.64145,1.6415,1.64115,1.6413,518800002.0
2007-04-17 08:26:00,1.6414,1.6414,1.64125,1.6414,694900004.0
2007-04-17 08:27:00,1.64135,1.6416,1.6413,1.6415,516000001.0
2007-04-17 08:28:00,1.6415,1.6415,1.6414,1.6414,71300000.0
2007-04-17 08:29:00,1.6414,1.6415,1.64135,1.64135,207799998.0
2007-04-17 08:30:00,1.6414,1.6414,1.64125,1.6414,376899996.0
2007-04-17 08:31:00,1.6414,1.6414,1.64135,1.6414,292299999.0
2007-04-17 08:32:00,1.6414,1.6415,1.6413,1.6414,225700000.0
2007-04-17 08:33:00,1.6414,1.6415,1.6414,1.6414,214399999.0
2007-04-17 08:34:00,1.6414,1.6415,1.6414,1.6414,261000002.0
2007-04-17 08:35:00,1.64135,1.6415,1.64135,1.6415,252799999.0
2007-04-17 08:36:00,1.6415,1.6416,1.6415,1.6416,295399992.0
2007-04-17 08:37:00,1.6416,1.6416,1.64155,1.6416,336299994.0
2007-04-17 08:38:00,1.6416,1.6417,1.6416,1.6417,178399997.0
2007-04-17 08:39:00,1.6418,1.642,1.6418,1.6419,357599997.0
2007-04-17 08:40:00,1.6419,1.6419,1.64185,1.6419,57700000.0
2007-04-17 08:41:00,1.6418,1.6419,1.64175,1.6418,166500000.0
2007-04-17 08:42:00,1.6417,1.6418,1.6417,1.6417,185499998.0
2007-04-17 08:43:00,1.6417,1.6417,1.6417,1.6417,96200000.0
2007-04-17 08:44:00,1.6417,1.6417,1.64165,1.64165,145899998.0
2007-04-17 08:45:00,1.6417,1.6417,1.6417,1.6417,113600000.0
2007-04-17 08:46:00,1.6417,1.6417,1.64145,1.6416,937300001.0
2007-04-17 08:47:00,1.6416,1.6417,1.6416,1.6416,156000000.0
2007-04-17 08:48:00,1.6416,1.6417,1.64155,1.6416,255499995.0
2007-04-17 08:49:00,1.6416,1.6416,1.6414,1.6414,441099992.0
2007-04-17 08:50:00,1.6414,1.6414,1.6412,1.6413,670299994.0
2007-04-17 08:51:00,1.6413,1.6413,1.6412,1.6412,624800001.0
2007-04-17 08:52:00,1.6413,1.6413,1.6412,1.6413,298399999.0
2007-04-17 08:53:00,1.6413,1.6415,1.64125,1.6413,656199993.0
2007-04-17 08:54:00,1.6414,1.6416,1.64135,1.6416,667599986.0
2007-04-17 08:55:00,1.6415,1.6416,1.6415,1.6416,516000001.0
2007-04-17 08:56:00,1.6416,1.6417,1.64145,1.6416,757099989.0
2007-04-17 08:57:00,1.6416,1.6417,1.6415,1.6416,401700002.0
2007-04-17 08:58:00,1.6416,1.6418,1.64155,1.6417,929199995.0
2007-04-17 08:59:00,1.6417,1.6417,1.6416,1.6416,387199998.0
2007-04-17 09:00:00,1.6417,1.6417,1.6415,1.64155,562800000.0
2007-04-17 09:01:00,1.6416,1.6416,1.6415,1.64155,151600000.0
2007-04-17 09:02:00,1.64155,1.6416,1.6415,1.6415,113600002.0
2007-04-17 09:03:00,1.6415,1.6423,1.64145,1.6423,505500000.0
2007-04-17 09:04:00,1.6424,1.6428,1.6422,1.6425,554000000.0
2007-04-17 09:05:00,1.6425,1.6425,1.6422,1.6423,207999998.0
2007-04-17 09:06:00,1.6423,1.6423,1.6417,1.6418,375800000.0
2007-04-17 09:07:00,1.6419,1.6419,1.6416,1.6417,120800002.0
2007-04-17 09:08:00,1.6416,1.6417,1.64155,1.64155,74400000.0
2007-04-17 09:09:00,1.6416,1.6416,1.64125,1.6414,338199995.0
2007-04-17 09:10:00,1.6414,1.6415,1.6413,1.6415,318000000.0
2007-04-17 09:11:00,1.64145,1.6416,1.64145,1.6416,124799999.0
2007-04-17 09:12:00,1.6416,1.6416,1.6416,1.6416,54000000.0
2007-04-17 09:13:00,1.6416,1.6416,1.6415,1.6415,232600000.0
2007-04-17 09:14:00,1.6415,1.6416,1.6414,1.6416,522199996.0
2007-04-17 09:15:00,1.64155,1.64155,1.6413,1.64145,310400001.0
2007-04-17 09:16:00,1.64145,1.6416,1.6414,1.6416,226400001.0
2007-04-17 09:17:00,1.6415,1.6417,1.6415,1.6416,78400000.0
2007-04-17 09:18:00,1.6416,1.6418,1.6416,1.6418,90000000.0
2007-04-17 09:19:00,1.6418,1.6418,1.64175,1.64175,141499995.0
2007-04-17 09:20:00,1.6418,1.6418,1.6418,1.6418,76000000.0
2007-04-17 09:21:00,1.6418,1.6419,1.6417,1.6417,124800000.0
2007-04-17 09:22:00,1.6417,1.6418,1.6417,1.64175,117300000.0
2007-04-17 09:23:00,1.6418,1.6419,1.64165,1.6418,366899990.0
2007-04-17 09:24:00,1.6418,1.6418,1.6416,1.6416,88800000.0
2007-04-17 09:25:00,1.6416,1.6417,1.6415,1.6415,523200000.0
2007-04-17 09:26:00,1.6415,1.6416,1.6414,1.6414,358399998.0
2007-04-17 09:27:00,1.6414,1.6416,1.6414,1.6416,58400000.0
2007-04-17 09:28:00,1.6416,1.6416,1.64155,1.6416,37600000.0
2007-04-17 09:29:00,1.6416,1.6417,1.6416,1.6417,47200000.0
2007-04-17 09:30:00,1.6416,1.6416,1.64155,1.6416,63200000.0
2007-04-17 09:31:00,1.6416,1.6417,1.6416,1.6416,262400000.0
2007-04-17 09:32:00,1.6416,1.6416,1.6416,1.6416,313600000.0
2007-04-17 09:33:00,1.6416,1.6419,1.6416,1.6419,625600000.0
2007-04-17 09:34:00,1.6419,1.6419,1.64175,1.6418,798200002.0
2007-04-17 09:35:00,1.6418,1.6419,1.64165,1.64175,468699998.0
2007-04-17 09:36:00,1.6418,1.6418,1.64165,1.6418,341300002.0
2007-04-17 09:37:00,1.6418,1.6418,1.64165,1.6418,303799996.0
2007-04-17 09:38:00,1.6418,1.6419,1.6417,1.6418,420000000.0
2007-04-17 09:39:00,1.6418,1.6419,1.6417,1.6417,244800000.0
2007-04-17 09:40:00,1.6418,1.6419,1.64175,1.64175,420399996.0
2007-04-17 09:41:00,1.64175,1.6419,1.64175,1.6418,161899999.0
2007-04-17 09:42:00,1.6418,1.6419,1.6418,1.6418,124000000.0
2007-04-17 09:43:00,1.6418,1.6419,1.64175,1.64175,85400000.0
2007-04-17 09:44:00,1.6418,1.6418,1.6417,1.6417,257200000.0
2007-04-17 09:45:00,1.6417,1.64185,1.64165,1.64175,366799998.0
2007-04-17 09:46:00,1.64175,1.6418,1.6417,1.6418,126899999.0
2007-04-17 09:47:00,1.6418,1.6418,1.64165,1.6417,328300008.0
2007-04-17 09:48:00,1.6417,1.6418,1.6417,1.6417,169599999.0
2007-04-17 09:49:00,1.6418,1.6418,1.6418,1.6418,132000000.0
2007-04-17 09:50:00,1.6418,1.6419,1.64175,1.6418,207200000.0
2007-04-17 09:51:00,1.6418,1.6418,1.64175,1.64175,36900000.0
2007-04-17 09:52:00,1.64165,1.6418,1.64165,1.6418,258199996.0
2007-04-17 09:53:00,1.6418,1.6418,1.64165,1.64165,80899999.0
2007-04-17 09:54:00,1.64165,1.6417,1.64165,1.6417,111999999.0
2007-04-17 09:55:00,1.6418,1.6418,1.6418,1.6418,102100000.0
2007-04-17 09:56:00,1.6418,1.6419,1.6418,1.6419,48000000.0
2007-04-17 09:57:00,1.6418,1.6419,1.64175,1.64175,160800000.0
2007-04-17 09:58:00,1.6418,1.6419,1.64175,1.6419,146699998.0
2007-04-17 09:59:00,1.6419,1.6419,1.64155,1.6417,424799995.0
2007-04-17 10:00:00,1.6417,1.6418,1.6416,1.6418,633299990.0
2007-04-17 10:01:00,1.6417,1.6418,1.6417,1.6418,245800006.0
2007-04-17 10:02:00,1.6418,1.6418,1.6417,1.6417,167900001.0
2007-04-17 10:03:00,1.6417,1.6417,1.64155,1.6416,101100000.0
2007-04-17 10:04:00,1.6416,1.6418,1.6416,1.6416,142400000.0
2007-04-17 10:05:00,1.6416,1.6417,1.64155,1.6417,300800001.0
2007-04-17 10:06:00,1.6418,1.6418,1.6417,1.6417,390200001.0
2007-04-17 10:07:00,1.6417,1.6418,1.6416,1.6417,337600000.0
2007-04-17 10:08:00,1.6417,1.6418,1.6416,1.6417,285600000.0
2007-04-17 10:09:00,1.6417,1.6417,1.6416,1.6417,261599999.0
2007-04-17 10:10:00,1.6417,1.6418,1.6415,1.6415,284800000.0
2007-04-17 10:11:00,1.6415,1.6416,1.64145,1.6415,244700000.0
2007-04-17 10:12:00,1.6415,1.6415,1.6414,1.6415,343999997.0
2007-04-17 10:13:00,1.6415,1.6415,1.6415,1.6415,203400000.0
2007-04-17 10:14:00,1.6415,1.6415,1.6415,1.6415,141000000.0
2007-04-17 10:15:00,1.6415,1.6417,1.6415,1.6416,263300000.0
2007-04-17 10:16:00,1.6416,1.6417,1.64145,1.6415,260599999.0
2007-04-17 10:17:00,1.6415,1.6415,1.6414,1.6414,167300000.0
2007-04-17 10:18:00,1.6414,1.6414,1.6413,1.6413,37600000.0
2007-04-17 10:19:00,1.64125,1.6413,1.64115,1.6413,438399996.0
2007-04-17 10:20:00,1.64115,1.6413,1.64095,1.6411,965500004.0
2007-04-17 10:21:00,1.6411,1.6412,1.64105,1.6412,213000000.0
2007-04-17 10:22:00,1.6411,1.64125,1.641,1.6412,441600004.0
2007-04-17 10:23:00,1.6412,1.6414,1.6412,1.6413,168000000.0
2007-04-17 10:24:00,1.6413,1.6413,1.6411,1.6412,464700000.0
2007-04-17 10:25:00,1.6412,1.6413,1.6412,1.64125,156000000.0
2007-04-17 10:26:00,1.6413,1.6414,1.64125,1.64125,241900000.0
2007-04-17 10:27:00,1.64125,1.6415,1.64125,1.64135,288700000.0
2007-04-17 10:28:00,1.64135,1.6414,1.64125,1.6413,65800000.0
2007-04-17 10:29:00,1.6413,1.6413,1.6412,1.6413,112800001.0
2007-04-17 10:30:00,1.6413,1.6413,1.64085,1.641,518699998.0
2007-04-17 10:31:00,1.6409,1.641,1.6407,1.641,622500001.0
2007-04-17 10:32:00,1.64095,1.641,1.64085,1.64095,436000000.0
2007-04-17 10:33:00,1.64095,1.6412,1.64085,1.6409,595299995.0
2007-04-17 10:34:00,1.6409,1.641,1.6408,1.6408,719200000.0
2007-04-17 10:35:00,1.6408,1.6409,1.6407,1.6409,252200000.0
2007-04-17 10:36:00,1.6409,1.641,1.6408,1.6409,494999999.0
2007-04-17 10:37:00,1.6409,1.641,1.6408,1.6408,491700000.0
2007-04-17 10:38:00,1.64075,1.6411,1.64075,1.641,654599999.0
2007-04-17 10:39:00,1.64095,1.6411,1.64095,1.6411,497799994.0
2007-04-17 10:40:00,1.6411,1.6411,1.64095,1.641,382799996.0
2007-04-17 10:41:00,1.641,1.6411,1.641,1.641,249000001.0
2007-04-17 10:42:00,1.641,1.641,1.6409,1.6409,303200000.0
2007-04-17 10:43:00,1.6409,1.641,1.64085,1.6409,389100000.0
2007-04-17 10:44:00,1.6409,1.6411,1.6409,1.641,510500000.0
2007-04-17 10:45:00,1.641,1.6411,1.6409,1.641,1031300000.0
2007-04-17 10:46:00,1.641,1.6411,1.6409,1.6411,681800000.0
2007-04-17 10:47:00,1.6411,1.6412,1.641,1.6411,442399999.0
2007-04-17 10:48:00,1.6411,1.6411,1.64085,1.6409,387100000.0
2007-04-17 10:49:00,1.64085,1.6409,1.64085,1.6409,112800000.0
2007-04-17 10:50:00,1.64095,1.64095,1.6407,1.6408,589299999.0
2007-04-17 10:51:00,1.6408,1.6408,1.64065,1.6408,457600003.0
2007-04-17 10:52:00,1.6408,1.6409,1.64075,1.6408,660899995.0
2007-04-17 10:53:00,1.6408,1.6408,1.64075,1.6408,176899998.0
2007-04-17 10:54:00,1.6408,1.6408,1.6407,1.6408,190400000.0
2007-04-17 10:55:00,1.6408,1.6408,1.6407,1.6407,32800000.0
2007-04-17 10:56:00,1.6407,1.6409,1.6407,1.6408,313599999.0
2007-04-17 10:57:00,1.6408,1.641,1.6408,1.6408,223200000.0
2007-04-17 10:58:00,1.6408,1.64105,1.6408,1.64105,111500000.0
2007-04-17 10:59:00,1.6409,1.6412,1.64085,1.6412,784299996.0
2007-04-17 11:00:00,1.6411,1.6413,1.6407,1.6409,1382900009.0
2007-04-17 11:01:00,1.6409,1.6411,1.6408,1.6411,421599998.0
2007-04-17 11:02:00,1.6411,1.6412,1.641,1.641,525100000.0
2007-04-17 11:03:00,1.641,1.641,1.6408,1.6409,388000000.0
2007-04-17 11:04:00,1.6409,1.6409,1.64085,1.64085,122800000.0
2007-04-17 11:05:00,1.6409,1.6409,1.6408,1.6408,368600002.0
2007-04-17 11:06:00,1.6408,1.6408,1.64065,1.6407,771300001.0
2007-04-17 11:07:00,1.6407,1.6409,1.64065,1.6408,599599997.0
2007-04-17 11:08:00,1.6409,1.641,1.64075,1.641,303499998.0
2007-04-17 11:09:00,1.6411,1.6413,1.6411,1.6413,481500000.0
2007-04-17 11:10:00,1.6413,1.6413,1.64115,1.6412,220400000.0
2007-04-17 11:11:00,1.6412,1.6412,1.641,1.6411,174400000.0
2007-04-17 11:12:00,1.6411,1.6411,1.64095,1.6411,75100000.0
2007-04-17 11:13:00,1.6411,1.6411,1.6411,1.6411,28000000.0
2007-04-17 11:14:00,1.6411,1.6411,1.64095,1.641,88700000.0
2007-04-17 11:15:00,1.641,1.641,1.64095,1.641,112900000.0
2007-04-17 11:16:00,1.64095,1.6411,1.64095,1.641,139400000.0
2007-04-17 11:17:00,1.641,1.641,1.6406,1.6406,216500000.0
2007-04-17 11:18:00,1.6406,1.6408,1.6405,1.64055,175399999.0
2007-04-17 11:19:00,1.6406,1.6407,1.64055,1.6407,106400000.0
2007-04-17 11:20:00,1.6407,1.6408,1.64065,1.64065,27200000.0
2007-04-17 11:21:00,1.6407,1.6408,1.6407,1.6408,32000000.0
2007-04-17 11:22:00,1.6408,1.6411,1.64065,1.6409,337500000.0
2007-04-17 11:23:00,1.6409,1.6409,1.64065,1.6408,211100002.0
2007-04-17 11:24:00,1.6408,1.6409,1.6408,1.6409,109100000.0
2007-04-17 11:25:00,1.6409,1.6409,1.64085,1.64085,44300000.0
2007-04-17 11:26:00,1.6409,1.6409,1.64075,1.64075,216500000.0
2007-04-17 11:27:00,1.6408,1.6408,1.64055,1.6408,699300006.0
2007-04-17 11:28:00,1.6408,1.6408,1.6407,1.6408,223100000.0
2007-04-17 11:29:00,1.6408,1.6408,1.6407,1.6408,169599999.0
2007-04-17 11:30:00,1.6408,1.6409,1.6408,1.6409,119200001.0
2007-04-17 11:31:00,1.64085,1.641,1.64085,1.641,217600001.0
2007-04-17 11:32:00,1.641,1.6411,1.6409,1.64095,453499997.0
2007-04-17 11:33:00,1.6411,1.6411,1.64095,1.641,95399998.0
2007-04-17 11:34:00,1.641,1.6411,1.6409,1.6411,252800000.0
2007-04-17 11:35:00,1.64095,1.6411,1.64085,1.64085,266600000.0
2007-04-17 11:36:00,1.6409,1.641,1.64055,1.6406,540999998.0
2007-04-17 11:37:00,1.6406,1.64075,1.6406,1.6406,182400002.0
2007-04-17 11:38:00,1.6406,1.6407,1.6406,1.6407,47000000.0
2007-04-17 11:39:00,1.6406,1.6407,1.6406,1.6407,165200000.0
2007-04-17 11:40:00,1.6407,1.6407,1.6407,1.6407,84800000.0
2007-04-17 11:41:00,1.6407,1.6407,1.6406,1.6407,59900001.0
2007-04-17 11:42:00,1.6407,1.6408,1.6406,1.6407,135600000.0
2007-04-17 11:43:00,1.6407,1.6407,1.6406,1.6407,42600000.0
2007-04-17 11:44:00,1.6407,1.6407,1.64065,1.64065,14400000.0
2007-04-17 11:45:00,1.6407,1.6408,1.6407,1.6408,25300000.0
2007-04-17 11:46:00,1.6408,1.6408,1.6407,1.6407,217700000.0
2007-04-17 11:47:00,1.6407,1.6407,1.64065,1.64065,175500000.0
2007-04-17 11:48:00,1.64065,1.6408,1.64065,1.6408,184600002.0
2007-04-17 11:49:00,1.6408,1.6408,1.6407,1.64075,114900000.0
2007-04-17 11:50:00,1.6408,1.6409,1.6408,1.6409,74400000.0
2007-04-17 11:51:00,1.6408,1.641,1.6408,1.641,147299999.0
2007-04-17 11:52:00,1.641,1.641,1.6409,1.6409,122500000.0
2007-04-17 11:53:00,1.6409,1.641,1.64085,1.6409,129200000.0
2007-04-17 11:54:00,1.6409,1.641,1.64085,1.64095,250600000.0
2007-04-17 11:55:00,1.64095,1.641,1.64095,1.641,176800000.0
2007-04-17 11:56:00,1.64095,1.641,1.6409,1.641,124200000.0
2007-04-17 11:57:00,1.641,1.641,1.6409,1.641,243999995.0
2007-04-17 11:58:00,1.641,1.6411,1.6409,1.6411,68700000.0
2007-04-17 11:59:00,1.6411,1.6412,1.64105,1.6411,55300000.0
2007-04-17 12:00:00,1.641,1.6411,1.6408,1.641,467999999.0
2007-04-17 12:01:00,1.6409,1.6409,1.64085,1.64085,282199999.0
2007-04-17 12:02:00,1.6409,1.6409,1.64085,1.6409,222900000.0
2007-04-17 12:03:00,1.6409,1.6409,1.64085,1.6409,352400000.0
2007-04-17 12:04:00,1.6409,1.6409,1.64085,1.6409,208700000.0
2007-04-17 12:05:00,1.6409,1.6409,1.64075,1.64075,150500000.0
2007-04-17 12:06:00,1.6408,1.6408,1.64075,1.6408,734499999.0
2007-04-17 12:07:00,1.6407,1.6414,1.6407,1.641,427100000.0
2007-04-17 12:08:00,1.6412,1.6413,1.6412,1.6412,172000000.0
2007-04-17 12:09:00,1.6412,1.6412,1.6412,1.6412,107200000.0
2007-04-17 12:10:00,1.6412,1.6412,1.64095,1.6411,217799999.0
2007-04-17 12:11:00,1.6411,1.6411,1.641,1.641,213600000.0
2007-04-17 12:12:00,1.641,1.6411,1.6408,1.6408,353599997.0
2007-04-17 12:13:00,1.6408,1.6408,1.64035,1.64055,270300002.0
2007-04-17 12:14:00,1.64055,1.6407,1.64055,1.6407,317850000.0
2007-04-17 12:15:00,1.6407,1.6407,1.6405,1.6406,159799998.0
2007-04-17 12:16:00,1.6405,1.6405,1.6404,1.6405,177300002.0
2007-04-17 12:17:00,1.6405,1.6405,1.6404,1.6404,189499998.0
2007-04-17 12:18:00,1.6404,1.6405,1.6403,1.6404,573899996.0
2007-04-17 12:19:00,1.6405,1.6405,1.6404,1.6405,801600015.0
2007-04-17 12:20:00,1.6405,1.6406,1.6402,1.6404,1872500014.0
2007-04-17 12:21:00,1.6405,1.6405,1.6402,1.6404,1545400008.0
2007-04-17 12:22:00,1.6405,1.6405,1.64025,1.6403,670700010.0
2007-04-17 12:23:00,1.6403,1.6404,1.6401,1.6403,344700004.0
2007-04-17 12:24:00,1.6403,1.6405,1.6403,1.6405,987000008.0
2007-04-17 12:25:00,1.6405,1.6407,1.6404,1.6407,338999999.0
2007-04-17 12:26:00,1.6407,1.6408,1.6406,1.6408,196000000.0
2007-04-17 12:27:00,1.6407,1.6407,1.6404,1.6406,613100000.0
2007-04-17 12:28:00,1.6406,1.6406,1.64025,1.6406,787099993.0
2007-04-17 12:29:00,1.6405,1.6407,1.6405,1.6406,640299998.0
2007-04-17 12:30:00,1.6406,1.6407,1.6405,1.6407,492400001.0
2007-04-17 12:31:00,1.6407,1.6407,1.6404,1.6406,982899998.0
2007-04-17 12:32:00,1.6406,1.6406,1.6403,1.6405,484299996.0
2007-04-17 12:33:00,1.6405,1.6405,1.6405,1.6405,67200000.0
2007-04-17 12:34:00,1.6405,1.6406,1.6405,1.6405,204800000.0
2007-04-17 12:35:00,1.6404,1.6406,1.6404,1.6406,464900000.0
2007-04-17 12:36:00,1.6406,1.6406,1.6404,1.6405,311799997.0
2007-04-17 12:37:00,1.6405,1.6405,1.64005,1.6401,1034900008.0
2007-04-17 12:38:00,1.6401,1.6402,1.64,1.6401,417699997.0
2007-04-17 12:39:00,1.64,1.6401,1.63985,1.6401,793099995.0
2007-04-17 12:40:00,1.64005,1.6402,1.64,1.6401,626700000.0
2007-04-17 12:41:00,1.6402,1.6402,1.6401,1.6402,122400000.0
2007-04-17 12:42:00,1.6401,1.6402,1.6401,1.6402,126300001.0
2007-04-17 12:43:00,1.6401,1.6403,1.63995,1.63995,298699998.0
2007-04-17 12:44:00,1.64,1.6401,1.64,1.64,311399999.0
2007-04-17 12:45:00,1.64,1.64,1.63985,1.6399,526700003.0
2007-04-17 12:46:00,1.6399,1.64,1.6396,1.6397,429399994.0
2007-04-17 12:47:00,1.6398,1.6399,1.6397,1.6399,1109999999.0
2007-04-17 12:48:00,1.6398,1.6399,1.6396,1.6396,1412799998.0
2007-04-17 12:49:00,1.6397,1.6397,1.63925,1.6395,757000007.0
2007-04-17 12:50:00,1.6395,1.6396,1.6395,1.6396,204000002.0
2007-04-17 12:51:00,1.6397,1.6398,1.6396,1.6398,496800002.0
2007-04-17 12:52:00,1.6398,1.6398,1.6395,1.6395,427499997.0
2007-04-17 12:53:00,1.6395,1.6396,1.6395,1.6395,94400000.0
2007-04-17 12:54:00,1.6396,1.6396,1.63945,1.63945,169500004.0
2007-04-17 12:55:00,1.6395,1.6397,1.6394,1.6396,548900003.0
2007-04-17 12:56:00,1.6396,1.6398,1.6395,1.6397,175200000.0
2007-04-17 12:57:00,1.6397,1.6397,1.63945,1.6396,805699999.0
2007-04-17 12:58:00,1.6396,1.6397,1.63925,1.6393,461800002.0
2007-04-17 12:59:00,1.6394,1.6396,1.6392,1.6395,554500005.0
2007-04-17 13:00:00,1.6395,1.6397,1.63935,1.6397,631200002.0
2007-04-17 13:01:00,1.6396,1.6398,1.6396,1.6397,996900001.0
2007-04-17 13:02:00,1.6397,1.6399,1.6397,1.6398,578500007.0
2007-04-17 13:03:00,1.6398,1.6399,1.6398,1.6399,229499998.0
2007-04-17 13:04:00,1.6399,1.64,1.63975,1.6399,803000000.0
2007-04-17 13:05:00,1.6399,1.6399,1.6397,1.6398,908200009.0
2007-04-17 13:06:00,1.6398,1.6399,1.6397,1.6398,487500006.0
2007-04-17 13:07:00,1.6398,1.64,1.63975,1.6398,522200007.0
2007-04-17 13:08:00,1.6398,1.6399,1.6398,1.6399,272000000.0
2007-04-17 13:09:00,1.6399,1.64,1.6398,1.6398,161600000.0
2007-04-17 13:10:00,1.6398,1.6398,1.6398,1.6398,129600000.0
2007-04-17 13:11:00,1.6398,1.6399,1.6397,1.6398,809200005.0
2007-04-17 13:12:00,1.6398,1.6398,1.6398,1.6398,21600000.0
2007-04-17 13:13:00,1.6398,1.64,1.6398,1.64,109600000.0
2007-04-17 13:14:00,1.6399,1.64,1.6398,1.6399,499600000.0
2007-04-17 13:15:00,1.6399,1.6399,1.63975,1.63975,26400000.0
2007-04-17 13:16:00,1.6398,1.6399,1.63965,1.6397,337800000.0
2007-04-17 13:17:00,1.6397,1.6399,1.6397,1.6398,148799999.0
2007-04-17 13:18:00,1.6398,1.64,1.6398,1.6399,72800000.0
2007-04-17 13:19:00,1.6398,1.6399,1.6395,1.6395,373100006.0
2007-04-17 13:20:00,1.6396,1.6398,1.6395,1.6397,218100001.0
2007-04-17 13:21:00,1.6397,1.6397,1.6396,1.6397,93600000.0
2007-04-17 13:22:00,1.6397,1.6397,1.6395,1.6395,651500004.0
2007-04-17 13:23:00,1.6395,1.6397,1.6395,1.6396,308600000.0
2007-04-17 13:24:00,1.6397,1.6397,1.63955,1.63955,167599998.0
2007-04-17 13:25:00,1.63955,1.6399,1.63955,1.6398,464300002.0
2007-04-17 13:26:00,1.6399,1.6399,1.6397,1.6399,231200000.0
2007-04-17 13:27:00,1.6399,1.6399,1.6397,1.6398,221599997.0
2007-04-17 13:28:00,1.6398,1.6398,1.63965,1.63965,197500000.0
2007-04-17 13:29:00,1.63965,1.6398,1.6396,1.6397,303700002.0
2007-04-17 13:30:00,1.6397,1.6399,1.6397,1.6398,140799999.0
2007-04-17 13:31:00,1.6398,1.6399,1.6398,1.6398,202400000.0
2007-04-17 13:32:00,1.6398,1.6399,1.6396,1.6397,261799997.0
2007-04-17 13:33:00,1.63965,1.6397,1.6396,1.6396,360399990.0
2007-04-17 13:34:00,1.6396,1.6399,1.6396,1.6399,293600001.0
2007-04-17 13:35:00,1.6399,1.6401,1.6399,1.6399,470900003.0
2007-04-17 13:36:00,1.6399,1.6399,1.6399,1.6399,61600000.0
2007-04-17 13:37:00,1.6399,1.6399,1.6398,1.6399,59199999.0
2007-04-17 13:38:00,1.6399,1.6399,1.6399,1.6399,3200000.0
2007-04-17 13:39:00,1.6398,1.6399,1.6398,1.6399,40799998.0
2007-04-17 13:40:00,1.6399,1.6399,1.6398,1.6399,69600002.0
2007-04-17 13:41:00,1.6399,1.6399,1.6398,1.6398,92800000.0
2007-04-17 13:42:00,1.6398,1.6399,1.6398,1.6398,96800000.0
2007-04-17 13:43:00,1.6398,1.6398,1.6398,1.6398,54200000.0
2007-04-17 13:44:00,1.6399,1.6399,1.6398,1.6398,99999998.0
2007-04-17 13:45:00,1.6398,1.6399,1.6398,1.6398,111200000.0
2007-04-17 13:46:00,1.6398,1.6399,1.6398,1.6399,458000001.0
2007-04-17 13:47:00,1.6398,1.64,1.6397,1.63975,593899996.0
2007-04-17 13:48:00,1.6399,1.6399,1.63975,1.6399,235199995.0
2007-04-17 13:49:00,1.6398,1.64,1.6398,1.6399,364399998.0
2007-04-17 13:50:00,1.6399,1.6399,1.6399,1.6399,57600000.0
2007-04-17 13:51:00,1.6399,1.6399,1.6398,1.6399,36400000.0
2007-04-17 13:52:00,1.6399,1.6399,1.6398,1.6398,99200000.0
2007-04-17 13:53:00,1.6398,1.6399,1.6398,1.6399,44400000.0
2007-04-17 13:54:00,1.6399,1.6401,1.6399,1.6401,65000000.0
2007-04-17 13:55:00,1.6401,1.6405,1.64,1.6405,493199999.0
2007-04-17 13:56:00,1.6405,1.6407,1.6403,1.6404,307200000.0
2007-04-17 13:57:00,1.6405,1.6406,1.6403,1.6405,757599998.0
2007-04-17 13:58:00,1.6405,1.6406,1.6404,1.6405,269600002.0
2007-04-17 13:59:00,1.6405,1.6406,1.6404,1.6406,413600000.0
2007-04-17 14:00:00,1.6406,1.6407,1.64055,1.64055,235000000.0
2007-04-17 14:01:00,1.64055,1.6407,1.6405,1.64055,483999995.0
2007-04-17 14:02:00,1.6405,1.6407,1.6405,1.6407,276900000.0
2007-04-17 14:03:00,1.6407,1.6408,1.6406,1.6408,232000001.0
2007-04-17 14:04:00,1.6408,1.6408,1.6407,1.6407,291000001.0
2007-04-17 14:05:00,1.6407,1.6407,1.6405,1.6406,283999996.0
2007-04-17 14:06:00,1.6406,1.6407,1.6406,1.6407,144000000.0
2007-04-17 14:07:00,1.6406,1.6406,1.6404,1.6405,476299998.0
2007-04-17 14:08:00,1.6404,1.6405,1.6404,1.6405,129400001.0
2007-04-17 14:09:00,1.6405,1.6405,1.6405,1.6405,9600000.0
2007-04-17 14:10:00,1.6405,1.6406,1.6405,1.6406,31900000.0
2007-04-17 14:11:00,1.6406,1.6406,1.6406,1.6406,25600000.0
2007-04-17 14:12:00,1.6406,1.6406,1.6404,1.6406,358599998.0
2007-04-17 14:13:00,1.6405,1.6407,1.6405,1.6406,143000000.0
2007-04-17 14:14:00,1.6406,1.6407,1.6405,1.6405,176799997.0
2007-04-17 14:15:00,1.64055,1.6407,1.6405,1.6406,264600000.0
2007-04-17 14:16:00,1.6406,1.6407,1.6404,1.64045,695099995.0
2007-04-17 14:17:00,1.6405,1.6406,1.64045,1.64055,783400003.0
2007-04-17 14:18:00,1.6406,1.6407,1.6406,1.6406,741800007.0
2007-04-17 14:19:00,1.6407,1.6407,1.6406,1.6406,232100000.0
2007-04-17 14:20:00,1.6406,1.6407,1.6405,1.64055,1073899997.0
2007-04-17 14:21:00,1.6406,1.6407,1.6406,1.6407,168800000.0
2007-04-17 14:22:00,1.6407,1.6407,1.6406,1.6407,68800000.0
2007-04-17 14:23:00,1.6407,1.6407,1.6406,1.6407,361200002.0
2007-04-17 14:24:00,1.6406,1.6408,1.6405,1.6406,1431899989.0
2007-04-17 14:25:00,1.6406,1.6406,1.6405,1.6406,413700003.0
2007-04-17 14:26:00,1.6406,1.6406,1.6405,1.6406,380200002.0
2007-04-17 14:27:00,1.6406,1.6406,1.6405,1.6405,313300000.0
2007-04-17 14:28:00,1.6405,1.6406,1.6404,1.6404,251600000.0
2007-04-17 14:29:00,1.6404,1.6405,1.6403,1.6403,463100002.0
2007-04-17 14:30:00,1.64045,1.6405,1.6399,1.6405,1307199997.0
2007-04-17 14:31:00,1.6404,1.6408,1.6401,1.6407,415200000.0
2007-04-17 14:32:00,1.6407,1.6408,1.6405,1.6408,907200000.0
2007-04-17 14:33:00,1.6408,1.641,1.6407,1.6409,599199999.0
2007-04-17 14:34:00,1.6409,1.641,1.6408,1.6409,699999998.0
2007-04-17 14:35:00,1.641,1.641,1.6408,1.6409,404800000.0
2007-04-17 14:36:00,1.6409,1.6409,1.6407,1.6407,1217700012.0
2007-04-17 14:37:00,1.6408,1.6409,1.6408,1.6409,220000000.0
2007-04-17 14:38:00,1.6409,1.6409,1.6407,1.6409,884800000.0
2007-04-17 14:39:00,1.6409,1.6411,1.6408,1.6411,674999997.0
2007-04-17 14:40:00,1.6411,1.6413,1.641,1.6411,549599995.0
2007-04-17 14:41:00,1.6411,1.6412,1.641,1.6412,451699995.0
2007-04-17 14:42:00,1.6412,1.6413,1.6406,1.6408,620799994.0
2007-04-17 14:43:00,1.6408,1.641,1.6407,1.641,753900003.0
2007-04-17 14:44:00,1.641,1.641,1.64055,1.6407,1186700005.0
2007-04-17 14:45:00,1.6406,1.6412,1.64055,1.64095,1987599997.0
2007-04-17 14:46:00,1.64095,1.6414,1.64095,1.64135,1713900000.0
2007-04-17 14:47:00,1.64135,1.6415,1.641,1.6412,1330399996.0
2007-04-17 14:48:00,1.6412,1.6412,1.6405,1.6409,1145600003.0
2007-04-17 14:49:00,1.6409,1.6409,1.6405,1.6407,1890800006.0
2007-04-17 14:50:00,1.6406,1.6408,1.6405,1.6405,1630899993.0
2007-04-17 14:51:00,1.6405,1.6406,1.6401,1.6405,1627600002.0
2007-04-17 14:52:00,1.64045,1.6407,1.64035,1.6407,666200000.0
2007-04-17 14:53:00,1.6408,1.6408,1.6406,1.6406,1428099998.0
2007-04-17 14:54:00,1.6406,1.6408,1.6405,1.6406,1428099998.0
2007-04-17 14:55:00,1.6406,1.6408,1.64035,1.6407,1309900001.0
2007-04-17 14:56:00,1.6407,1.6408,1.64055,1.6407,756000007.0
2007-04-17 14:57:00,1.6406,1.6408,1.6405,1.6406,1030000010.0
2007-04-17 14:58:00,1.6406,1.6406,1.6404,1.6405,993900007.0
2007-04-17 14:59:00,1.6405,1.6409,1.6405,1.6409,1134800000.0
2007-04-17 15:00:00,1.6409,1.641,1.6407,1.6408,590000004.0
2007-04-17 15:01:00,1.6408,1.6408,1.6407,1.6408,392899996.0
2007-04-17 15:02:00,1.6407,1.6408,1.6406,1.6406,927900004.0
2007-04-17 15:03:00,1.6406,1.6407,1.6406,1.6406,237600000.0
2007-04-17 15:04:00,1.6406,1.6407,1.64055,1.6406,1401700009.0
2007-04-17 15:05:00,1.6406,1.6409,1.64055,1.6406,646800001.0
2007-04-17 15:06:00,1.6406,1.6407,1.64055,1.6406,175100002.0
2007-04-17 15:07:00,1.64065,1.6407,1.6406,1.6407,324599998.0
2007-04-17 15:08:00,1.6407,1.6408,1.64055,1.6407,869100012.0
2007-04-17 15:09:00,1.6407,1.6409,1.6407,1.6407,426399995.0
2007-04-17 15:10:00,1.6407,1.6408,1.6406,1.6407,511800004.0
2007-04-17 15:11:00,1.6407,1.6408,1.6406,1.6407,1419100013.0
2007-04-17 15:12:00,1.6407,1.6409,1.6406,1.6408,731099999.0
2007-04-17 15:13:00,1.6408,1.6408,1.6406,1.6407,766099989.0
2007-04-17 15:14:00,1.6407,1.6408,1.6406,1.6408,519699999.0
2007-04-17 15:15:00,1.64075,1.6409,1.6406,1.6407,1361500002.0
2007-04-17 15:16:00,1.6407,1.6408,1.64055,1.64055,885699992.0
2007-04-17 15:17:00,1.6406,1.6408,1.6406,1.6407,619899997.0
2007-04-17 15:18:00,1.6407,1.6409,1.6407,1.6407,739199997.0
2007-04-17 15:19:00,1.6407,1.6408,1.6406,1.6406,581599997.0
2007-04-17 15:20:00,1.6406,1.6408,1.6406,1.6406,312800001.0
2007-04-17 15:21:00,1.6406,1.6408,1.64055,1.6406,737499999.0
2007-04-17 15:22:00,1.6406,1.6408,1.64055,1.6406,668999997.0
2007-04-17 15:23:00,1.6408,1.6408,1.6406,1.64065,270000000.0
2007-04-17 15:24:00,1.64065,1.6407,1.6406,1.6407,304800001.0
2007-04-17 15:25:00,1.6407,1.6407,1.6407,1.6407,224800000.0
2007-04-17 15:26:00,1.6407,1.6408,1.6406,1.6407,359600003.0
2007-04-17 15:27:00,1.6407,1.6409,1.6406,1.6408,356499998.0
2007-04-17 15:28:00,1.6408,1.6409,1.6407,1.6408,575099999.0
2007-04-17 15:29:00,1.6408,1.641,1.6408,1.6408,430299999.0
2007-04-17 15:30:00,1.6408,1.6409,1.64075,1.64075,404999997.0
2007-04-17 15:31:00,1.6407,1.6408,1.6406,1.6407,308800000.0
2007-04-17 15:32:00,1.6407,1.6407,1.64055,1.6407,501600000.0
2007-04-17 15:33:00,1.6406,1.6408,1.6406,1.6407,114400000.0
2007-04-17 15:34:00,1.64065,1.6407,1.6406,1.6407,237600000.0
2007-04-17 15:35:00,1.6408,1.6409,1.6407,1.6408,281599999.0
2007-04-17 15:36:00,1.6408,1.6408,1.6407,1.64075,290100004.0
2007-04-17 15:37:00,1.64075,1.6408,1.64065,1.64075,289399993.0
2007-04-17 15:38:00,1.64075,1.6409,1.64055,1.64075,680299993.0
2007-04-17 15:39:00,1.6408,1.6408,1.64055,1.6408,546000003.0
2007-04-17 15:40:00,1.6408,1.6408,1.64065,1.6408,112300001.0
2007-04-17 15:41:00,1.6408,1.6408,1.6407,1.6408,269600000.0
2007-04-17 15:42:00,1.6408,1.6408,1.6407,1.6407,415999999.0
2007-04-17 15:43:00,1.6407,1.6408,1.6407,1.64075,344499999.0
2007-04-17 15:44:00,1.64075,1.6408,1.6407,1.6408,130299999.0
2007-04-17 15:45:00,1.6407,1.6408,1.6407,1.6407,245600002.0
2007-04-17 15:46:00,1.6407,1.6408,1.64055,1.6406,604100005.0
2007-04-17 15:47:00,1.6406,1.6406,1.6405,1.6406,368600000.0
2007-04-17 15:48:00,1.64055,1.6406,1.64035,1.6404,325900002.0
2007-04-17 15:49:00,1.64045,1.6405,1.64035,1.6405,500999998.0
2007-04-17 15:50:00,1.6405,1.6405,1.64045,1.6405,149299998.0
2007-04-17 15:51:00,1.6405,1.6405,1.64035,1.6404,242500001.0
2007-04-17 15:52:00,1.6404,1.6404,1.6402,1.6404,211199999.0
2007-04-17 15:53:00,1.6404,1.6405,1.6403,1.6404,689400000.0
2007-04-17 15:54:00,1.6404,1.6405,1.64035,1.64035,124000001.0
2007-04-17 15:55:00,1.64035,1.6404,1.6403,1.64035,251899997.0
2007-04-17 15:56:00,1.64025,1.6404,1.64025,1.64035,415499996.0
2007-04-17 15:57:00,1.6404,1.6405,1.64035,1.6405,372500002.0
2007-04-17 15:58:00,1.6405,1.6405,1.64035,1.64035,455700000.0
2007-04-17 15:59:00,1.6404,1.6404,1.64035,1.6404,126800000.0
2007-04-17 16:00:00,1.6404,1.6404,1.64025,1.6404,230000001.0
2007-04-17 16:01:00,1.64035,1.6404,1.6403,1.6403,31200000.0
2007-04-17 16:02:00,1.6403,1.6403,1.64005,1.64015,320000000.0
2007-04-17 16:03:00,1.6402,1.6402,1.6402,1.6402,29600000.0
2007-04-17 16:04:00,1.6402,1.6404,1.6402,1.6404,96000000.0
2007-04-17 16:05:00,1.6403,1.6403,1.64015,1.6402,509500000.0
2007-04-17 16:06:00,1.6403,1.6403,1.64025,1.6403,19200000.0
2007-04-17 16:07:00,1.6403,1.6404,1.6403,1.6403,183200000.0
2007-04-17 16:08:00,1.6403,1.6405,1.6403,1.6404,282400000.0
2007-04-17 16:09:00,1.6404,1.6404,1.6403,1.6404,144800000.0
2007-04-17 16:10:00,1.64035,1.6404,1.64035,1.6404,51900000.0
2007-04-17 16:11:00,1.6404,1.6404,1.6401,1.6402,316800000.0
2007-04-17 16:12:00,1.6402,1.6403,1.64015,1.64015,430600005.0
2007-04-17 16:13:00,1.6402,1.6404,1.6402,1.6403,288900001.0
2007-04-17 16:14:00,1.6403,1.6404,1.6403,1.6404,249000000.0
2007-04-17 16:15:00,1.6404,1.6404,1.64025,1.6403,365999998.0
2007-04-17 16:16:00,1.6403,1.6404,1.6402,1.6402,229599998.0
2007-04-17 16:17:00,1.6402,1.6403,1.6402,1.6403,141100001.0
2007-04-17 16:18:00,1.6403,1.6404,1.6403,1.6404,352400005.0
2007-04-17 16:19:00,1.64035,1.6406,1.64035,1.6406,609900001.0
2007-04-17 16:20:00,1.6406,1.6407,1.64035,1.6405,949500007.0
2007-04-17 16:21:00,1.6405,1.6406,1.6405,1.6405,407200003.0
2007-04-17 16:22:00,1.6405,1.6407,1.64045,1.6407,586299999.0
2007-04-17 16:23:00,1.6407,1.6407,1.6405,1.6406,231999999.0
2007-04-17 16:24:00,1.6406,1.6406,1.6405,1.6406,124000000.0
2007-04-17 16:25:00,1.6406,1.64075,1.6405,1.6407,201600000.0
2007-04-17 16:26:00,1.6407,1.6407,1.6406,1.6406,417600008.0
2007-04-17 16:27:00,1.6406,1.6407,1.64055,1.6407,80800000.0
2007-04-17 16:28:00,1.6407,1.6407,1.64055,1.64055,195799999.0
2007-04-17 16:29:00,1.64055,1.6407,1.64055,1.6407,426000007.0
2007-04-17 16:30:00,1.6406,1.6406,1.64055,1.64055,416800002.0
2007-04-17 16:31:00,1.64055,1.6406,1.6405,1.6406,255900000.0
2007-04-17 16:32:00,1.6406,1.6406,1.64055,1.6406,358299993.0
2007-04-17 16:33:00,1.6406,1.6407,1.64055,1.6407,137900000.0
2007-04-17 16:34:00,1.6406,1.6407,1.6405,1.64055,546699998.0
2007-04-17 16:35:00,1.6406,1.6406,1.64045,1.6405,994400007.0
2007-04-17 16:36:00,1.6405,1.6406,1.6405,1.6406,468999999.0
2007-04-17 16:37:00,1.6406,1.6406,1.64055,1.64055,204099999.0
2007-04-17 16:38:00,1.6406,1.6407,1.64055,1.6407,278900000.0
2007-04-17 16:39:00,1.6407,1.6407,1.64065,1.64065,135100000.0
2007-04-17 16:40:00,1.6407,1.6407,1.6407,1.6407,56000000.0
2007-04-17 16:41:00,1.6407,1.6407,1.6407,1.6407,20800000.0
2007-04-17 16:42:00,1.6407,1.6407,1.64055,1.64055,414099996.0
2007-04-17 16:43:00,1.64055,1.6408,1.64055,1.6407,616200002.0
2007-04-17 16:44:00,1.6406,1.6407,1.6406,1.6407,590400020.0
2007-04-17 16:45:00,1.6406,1.6408,1.6406,1.6408,246200001.0
2007-04-17 16:46:00,1.6407,1.6407,1.6407,1.6407,192000002.0
2007-04-17 16:47:00,1.6407,1.641,1.6407,1.64085,953600012.0
2007-04-17 16:48:00,1.6409,1.64095,1.6408,1.6409,412000004.0
2007-04-17 16:49:00,1.6408,1.641,1.64075,1.6409,358300001.0
2007-04-17 16:50:00,1.6409,1.641,1.6408,1.6409,1164000026.0
2007-04-17 16:51:00,1.6409,1.6411,1.6408,1.64105,540000005.0
2007-04-17 16:52:00,1.64105,1.6415,1.641,1.6414,1033000000.0
2007-04-17 16:53:00,1.6414,1.6415,1.6412,1.6412,1070400004.0
2007-04-17 16:54:00,1.6412,1.6413,1.64115,1.6412,1124699980.0
2007-04-17 16:55:00,1.6412,1.6412,1.6411,1.6411,680599996.0
2007-04-17 16:56:00,1.6411,1.6414,1.6411,1.6413,706399996.0
2007-04-17 16:57:00,1.6413,1.6414,1.64125,1.64135,712899996.0
2007-04-17 16:58:00,1.6413,1.6416,1.6413,1.6416,443900003.0
2007-04-17 16:59:00,1.64155,1.6417,1.6415,1.6416,757000002.0
2007-04-17 17:00:00,1.6416,1.6417,1.6414,1.6414,393600000.0
2007-04-17 17:01:00,1.6414,1.6415,1.64135,1.6415,337499998.0
2007-04-17 17:02:00,1.6415,1.6417,1.6415,1.6415,515199997.0
2007-04-17 17:03:00,1.6415,1.6416,1.64135,1.6415,707799994.0
2007-04-17 17:04:00,1.6415,1.6416,1.6415,1.6416,312799996.0
2007-04-17 17:05:00,1.6416,1.6416,1.64145,1.6415,718699992.0
2007-04-17 17:06:00,1.6415,1.6415,1.6413,1.6413,726899995.0
2007-04-17 17:07:00,1.6413,1.6413,1.64115,1.64115,433800002.0
2007-04-17 17:08:00,1.6412,1.6413,1.6412,1.6412,326399997.0
2007-04-17 17:09:00,1.6412,1.6413,1.6412,1.6413,924800003.0
2007-04-17 17:10:00,1.6413,1.6413,1.6412,1.6412,214300001.0
2007-04-17 17:11:00,1.6413,1.6414,1.64125,1.64135,555599998.0
2007-04-17 17:12:00,1.64125,1.6413,1.64125,1.6413,457399992.0
2007-04-17 17:13:00,1.6413,1.6414,1.6413,1.6413,670399997.0
2007-04-17 17:14:00,1.6413,1.6414,1.64125,1.64125,702200011.0
2007-04-17 17:15:00,1.64125,1.6413,1.64105,1.6412,556700004.0
2007-04-17 17:16:00,1.6411,1.6412,1.6411,1.6412,777599983.0
2007-04-17 17:17:00,1.6412,1.6413,1.64115,1.6412,276100000.0
2007-04-17 17:18:00,1.6412,1.6412,1.64115,1.6412,60800000.0
2007-04-17 17:19:00,1.6412,1.6412,1.64105,1.6411,277499999.0
2007-04-17 17:20:00,1.6411,1.6411,1.641,1.641,335199998.0
2007-04-17 17:21:00,1.641,1.6411,1.64085,1.64085,373699997.0
2007-04-17 17:22:00,1.6409,1.6409,1.64085,1.6409,361699991.0
2007-04-17 17:23:00,1.6409,1.6409,1.6409,1.6409,581599981.0
2007-04-17 17:24:00,1.64095,1.641,1.6408,1.6408,515599997.0
2007-04-17 17:25:00,1.6408,1.6409,1.6408,1.6408,527600006.0
2007-04-17 17:26:00,1.6408,1.6411,1.6408,1.64095,744300009.0
2007-04-17 17:27:00,1.641,1.6411,1.6409,1.6411,511400001.0
2007-04-17 17:28:00,1.6411,1.6412,1.641,1.641,331999999.0
2007-04-17 17:29:00,1.641,1.6411,1.641,1.6411,61599999.0
2007-04-17 17:30:00,1.6411,1.6412,1.64095,1.6411,700900000.0
2007-04-17 17:31:00,1.64105,1.6412,1.64095,1.64095,535799997.0
2007-04-17 17:32:00,1.64095,1.6411,1.64095,1.6411,954199987.0
2007-04-17 17:33:00,1.6411,1.6411,1.6409,1.641,443199993.0
2007-04-17 17:34:00,1.641,1.641,1.64095,1.641,279999997.0
2007-04-17 17:35:00,1.64095,1.641,1.64085,1.6409,395399995.0
2007-04-17 17:36:00,1.641,1.641,1.64085,1.64085,529299997.0
2007-04-17 17:37:00,1.64085,1.641,1.64085,1.6409,368899993.0
2007-04-17 17:38:00,1.6409,1.641,1.6409,1.641,67100000.0
2007-04-17 17:39:00,1.641,1.641,1.641,1.641,129200000.0
2007-04-17 17:40:00,1.641,1.641,1.64095,1.641,222800000.0
2007-04-17 17:41:00,1.64095,1.64095,1.6409,1.6409,269599998.0
2007-04-17 17:42:00,1.64085,1.6409,1.64075,1.6408,252800000.0
2007-04-17 17:43:00,1.6408,1.6408,1.6405,1.6406,1079299998.0
2007-04-17 17:44:00,1.6405,1.6407,1.6404,1.6406,1201099998.0
2007-04-17 17:45:00,1.64055,1.6407,1.64055,1.6407,697999999.0
2007-04-17 17:46:00,1.6407,1.6407,1.64055,1.6406,439099990.0
2007-04-17 17:47:00,1.6406,1.6407,1.64045,1.6406,526599986.0
2007-04-17 17:48:00,1.6406,1.6407,1.6402,1.6403,896799989.0
2007-04-17 17:49:00,1.6403,1.6404,1.6402,1.6404,891999994.0
2007-04-17 17:50:00,1.64035,1.64035,1.64015,1.6403,490800000.0
2007-04-17 17:51:00,1.6402,1.6402,1.6402,1.6402,101599998.0
2007-04-17 17:52:00,1.6402,1.6402,1.6402,1.6402,183200000.0
2007-04-17 17:53:00,1.6402,1.6402,1.63985,1.63995,794500000.0
2007-04-17 17:54:00,1.63995,1.6401,1.63985,1.6399,561299998.0
2007-04-17 17:55:00,1.64,1.6402,1.63995,1.6402,642900002.0
2007-04-17 17:56:00,1.6402,1.6405,1.64,1.64,1434199995.0
2007-04-17 17:57:00,1.64,1.6403,1.64,1.6402,855199987.0
2007-04-17 17:58:00,1.6402,1.6405,1.6402,1.64045,819999993.0
2007-04-17 17:59:00,1.64045,1.6407,1.64035,1.6406,442599998.0
2007-04-17 18:00:00,1.6406,1.6407,1.6406,1.6407,791599985.0
2007-04-17 18:01:00,1.6407,1.6411,1.6407,1.6411,234400000.0
2007-04-17 18:02:00,1.641,1.6411,1.6408,1.641,906000000.0
2007-04-17 18:03:00,1.64095,1.641,1.64085,1.641,85600000.0
2007-04-17 18:04:00,1.641,1.641,1.6409,1.641,193199998.0
2007-04-17 18:05:00,1.641,1.641,1.64085,1.6409,611199991.0
2007-04-17 18:06:00,1.6409,1.641,1.64065,1.64075,884600001.0
2007-04-17 18:07:00,1.6407,1.6408,1.64065,1.6408,290399999.0
2007-04-17 18:08:00,1.6408,1.6408,1.6407,1.6408,260700004.0
2007-04-17 18:09:00,1.64075,1.6408,1.64075,1.6408,53600000.0
2007-04-17 18:10:00,1.6408,1.6408,1.6408,1.6408,1600000.0
2007-04-17 18:11:00,1.6408,1.6409,1.6407,1.64085,360100003.0
2007-04-17 18:12:00,1.6409,1.6409,1.6408,1.6408,130499998.0
2007-04-17 18:13:00,1.6408,1.6408,1.6404,1.6405,734400002.0
2007-04-17 18:14:00,1.6405,1.64065,1.64045,1.6405,1070900003.0
2007-04-17 18:15:00,1.6405,1.6406,1.6403,1.6405,1002399999.0
2007-04-17 18:16:00,1.6404,1.6405,1.6402,1.6402,512800001.0
2007-04-17 18:17:00,1.6403,1.6405,1.6403,1.6403,499199997.0
2007-04-17 18:18:00,1.6403,1.6404,1.6403,1.6403,141000000.0
2007-04-17 18:19:00,1.6403,1.6404,1.6401,1.6402,1100899996.0
2007-04-17 18:20:00,1.6402,1.6404,1.64015,1.6403,1938699992.0
2007-04-17 18:21:00,1.64025,1.6404,1.64025,1.64035,422500000.0
2007-04-17 18:22:00,1.6404,1.6404,1.6402,1.6403,915399998.0
2007-04-17 18:23:00,1.6403,1.6403,1.64015,1.6402,795800002.0
2007-04-17 18:24:00,1.64015,1.6403,1.64005,1.6402,751399998.0
2007-04-17 18:25:00,1.6402,1.6403,1.64015,1.6403,511300003.0
2007-04-17 18:26:00,1.6403,1.6404,1.6402,1.6404,478299998.0
2007-04-17 18:27:00,1.6404,1.6406,1.6403,1.6405,721899997.0
2007-04-17 18:28:00,1.64055,1.6406,1.64025,1.64025,869800015.0
2007-04-17 18:29:00,1.6403,1.6405,1.64025,1.6404,312499999.0
2007-04-17 18:30:00,1.64035,1.64035,1.64025,1.6403,552399995.0
2007-04-17 18:31:00,1.6403,1.6403,1.63955,1.6396,1459500007.0
2007-04-17 18:32:00,1.6396,1.6398,1.63945,1.6395,733800001.0
2007-04-17 18:33:00,1.6395,1.6398,1.6395,1.6396,1144199994.0
2007-04-17 18:34:00,1.63955,1.6396,1.63945,1.6396,866700001.0
2007-04-17 18:35:00,1.6396,1.6397,1.6395,1.6397,291999999.0
2007-04-17 18:36:00,1.6397,1.6397,1.6396,1.6397,249600001.0
2007-04-17 18:37:00,1.6397,1.6397,1.6396,1.6397,351199992.0
2007-04-17 18:38:00,1.6397,1.6398,1.6397,1.6398,469400000.0
2007-04-17 18:39:00,1.6398,1.6398,1.63945,1.6397,312700000.0
2007-04-17 18:40:00,1.63965,1.6397,1.63945,1.6395,720900000.0
2007-04-17 18:41:00,1.6395,1.6395,1.63945,1.6395,257700000.0
2007-04-17 18:42:00,1.63945,1.6395,1.6393,1.6394,249600001.0
2007-04-17 18:43:00,1.6394,1.6395,1.63925,1.63925,204800000.0
2007-04-17 18:44:00,1.6392,1.6392,1.639,1.6392,317600000.0
2007-04-17 18:45:00,1.6392,1.6393,1.63915,1.6392,316800000.0
2007-04-17 18:46:00,1.6392,1.6393,1.6392,1.6393,156000002.0
2007-04-17 18:47:00,1.6393,1.6393,1.6393,1.6393,72800000.0
2007-04-17 18:48:00,1.6393,1.6393,1.6393,1.6393,180000001.0
2007-04-17 18:49:00,1.6393,1.6394,1.6393,1.6394,204000002.0
2007-04-17 18:50:00,1.6394,1.6394,1.6393,1.6393,100000000.0
2007-04-17 18:51:00,1.6393,1.6393,1.63925,1.63925,335200004.0
2007-04-17 18:52:00,1.6393,1.6393,1.6393,1.6393,289600000.0
2007-04-17 18:53:00,1.6393,1.6393,1.6392,1.6393,181900000.0
2007-04-17 18:54:00,1.6393,1.6393,1.6393,1.6393,246799997.0
2007-04-17 18:55:00,1.6393,1.6393,1.6391,1.6392,246499995.0
2007-04-17 18:56:00,1.6392,1.6393,1.6392,1.6392,583100001.0
2007-04-17 18:57:00,1.6392,1.6393,1.63915,1.6392,662399988.0
2007-04-17 18:58:00,1.63925,1.63925,1.6392,1.6392,302399995.0
2007-04-17 18:59:00,1.6392,1.6393,1.6392,1.6392,191799997.0
2007-04-17 19:00:00,1.6392,1.6392,1.63905,1.6391,411100001.0
2007-04-17 19:01:00,1.6391,1.6392,1.6391,1.6391,693600007.0
2007-04-17 19:02:00,1.6391,1.6391,1.639,1.639,772800006.0
2007-04-17 19:03:00,1.639,1.639,1.6386,1.63885,649200008.0
2007-04-17 19:04:00,1.6388,1.63885,1.63865,1.63865,384899998.0
2007-04-17 19:05:00,1.6387,1.6388,1.63855,1.6387,494100001.0
2007-04-17 19:06:00,1.6388,1.6391,1.6388,1.639,555699999.0
2007-04-17 19:07:00,1.6391,1.6392,1.63895,1.6391,1154200002.0
2007-04-17 19:08:00,1.6391,1.6392,1.639,1.6392,103999999.0
2007-04-17 19:09:00,1.6392,1.6392,1.63895,1.63915,292799999.0
2007-04-17 19:10:00,1.6392,1.6393,1.63915,1.6392,153000000.0
2007-04-17 19:11:00,1.6392,1.63925,1.63915,1.63915,299800000.0
2007-04-17 19:12:00,1.6392,1.6392,1.63915,1.6392,34400000.0
2007-04-17 19:13:00,1.6392,1.6392,1.6392,1.6392,265600004.0
2007-04-17 19:14:00,1.6392,1.6392,1.6392,1.6392,29600000.0
2007-04-17 19:15:00,1.6392,1.6392,1.6392,1.6392,42400000.0
2007-04-17 19:16:00,1.6392,1.6393,1.6392,1.6393,355200001.0
2007-04-17 19:17:00,1.6393,1.6393,1.6392,1.6392,92800000.0
2007-04-17 19:18:00,1.6392,1.6392,1.63915,1.63915,239700000.0
2007-04-17 19:19:00,1.63915,1.6392,1.63915,1.6392,287700000.0
2007-04-17 19:20:00,1.6392,1.6393,1.6392,1.6392,673599994.0
2007-04-17 19:21:00,1.6392,1.6394,1.6392,1.6392,564800003.0
2007-04-17 19:22:00,1.63925,1.6393,1.6392,1.6393,408799998.0
2007-04-17 19:23:00,1.6393,1.6394,1.6393,1.6393,47200000.0
2007-04-17 19:24:00,1.63902,1.63916,1.63876,1.63876,198400002.0
2007-04-17 19:25:00,1.6393,1.6393,1.6392,1.6392,172799998.0
2007-04-17 19:26:00,1.6394,1.6394,1.63925,1.63935,446399999.0
2007-04-17 19:27:00,1.6393,1.6395,1.63925,1.6393,450400002.0
2007-04-17 19:28:00,1.6393,1.6393,1.6392,1.63925,537499995.0
2007-04-17 19:29:00,1.63925,1.63935,1.6392,1.6393,321499992.0
2007-04-17 19:30:00,1.6393,1.63935,1.63925,1.63935,157599996.0
2007-04-17 19:31:00,1.6394,1.6394,1.6394,1.6394,75199999.0
2007-04-17 19:32:00,1.6394,1.63945,1.6394,1.6394,107900001.0
2007-04-17 19:33:00,1.6394,1.6394,1.6394,1.6394,9600000.0
2007-04-17 19:34:00,1.6394,1.6394,1.63935,1.6394,30400000.0
2007-04-17 19:35:00,1.6394,1.6394,1.6394,1.6394,20800000.0
2007-04-17 19:36:00,1.6394,1.6394,1.6393,1.6393,290399999.0
2007-04-17 19:37:00,1.6393,1.6394,1.63925,1.63925,727399984.0
2007-04-17 19:38:00,1.6393,1.6393,1.6392,1.63925,344799995.0
2007-04-17 19:39:00,1.6393,1.6393,1.63925,1.63925,300799997.0
2007-04-17 19:40:00,1.6393,1.6393,1.6393,1.6393,26400000.0
2007-04-17 19:41:00,1.6393,1.6393,1.6393,1.6393,5600000.0
2007-04-17 19:42:00,1.63903,1.63903,1.63861,1.63861,373600003.0
2007-04-17 19:43:00,1.6393,1.6393,1.63925,1.6393,190200003.0
2007-04-17 19:44:00,1.63925,1.6393,1.63925,1.6393,369399994.0
2007-04-17 19:45:00,1.6393,1.6395,1.6393,1.6394,346399999.0
2007-04-17 19:46:00,1.6394,1.6394,1.6394,1.6394,12000000.0
2007-04-17 19:47:00,1.6394,1.6394,1.63935,1.6394,238000001.0
2007-04-17 19:48:00,1.6394,1.6394,1.6394,1.6394,139200000.0
2007-04-17 19:49:00,1.6394,1.6396,1.6394,1.63945,647099996.0
2007-04-17 19:50:00,1.6395,1.6395,1.6395,1.6395,383199988.0
2007-04-17 19:51:00,1.63945,1.6396,1.63945,1.63955,488500001.0
2007-04-17 19:52:00,1.6395,1.63955,1.6395,1.6395,183999996.0
2007-04-17 19:53:00,1.6395,1.6395,1.6395,1.6395,43200000.0
2007-04-17 19:54:00,1.6395,1.6395,1.63945,1.63945,88199999.0
2007-04-17 19:55:00,1.6395,1.6395,1.6395,1.6395,18700000.0
2007-04-17 19:56:00,1.6395,1.6395,1.63945,1.63945,123399998.0
2007-04-17 19:57:00,1.6395,1.6395,1.63945,1.63945,49799999.0
2007-04-17 19:58:00,1.6395,1.6395,1.63935,1.6394,304799993.0
2007-04-17 19:59:00,1.6394,1.6394,1.63935,1.6394,194799996.0
2007-04-17 20:00:00,1.6394,1.6394,1.63935,1.63935,153399999.0
2007-04-17 20:01:00,1.6393,1.6393,1.6391,1.6391,379300004.0
2007-04-17 20:02:00,1.6391,1.6392,1.63905,1.63905,422500008.0
2007-04-17 20:03:00,1.6391,1.6392,1.63905,1.6391,1162800012.0
2007-04-17 20:04:00,1.6392,1.63925,1.63915,1.63915,321600005.0
2007-04-17 20:05:00,1.6392,1.6393,1.6392,1.6392,209599999.0
2007-04-17 20:06:00,1.6392,1.6392,1.63915,1.6392,191300000.0
2007-04-17 20:07:00,1.6392,1.6392,1.6392,1.6392,182399999.0
2007-04-17 20:08:00,1.6392,1.6392,1.6392,1.6392,28000000.0
2007-04-17 20:09:00,1.6392,1.6392,1.6391,1.6392,842399995.0
2007-04-17 20:10:00,1.6392,1.6394,1.6392,1.6394,314100000.0
2007-04-17 20:11:00,1.6394,1.6394,1.6393,1.6394,391900008.0
2007-04-17 20:12:00,1.6394,1.6395,1.6394,1.6395,789599997.0
2007-04-17 20:13:00,1.63945,1.6395,1.63945,1.63945,636799993.0
2007-04-17 20:14:00,1.63945,1.6395,1.63945,1.6395,750200001.0
2007-04-17 20:15:00,1.6396,1.6396,1.6395,1.6395,360799999.0
2007-04-17 20:16:00,1.6395,1.6397,1.63945,1.6396,786599997.0
2007-04-17 20:17:00,1.6396,1.6396,1.63945,1.6395,874899995.0
2007-04-17 20:18:00,1.6395,1.6398,1.6395,1.6398,604100004.0
2007-04-17 20:19:00,1.6398,1.6398,1.6398,1.6398,420400007.0
2007-04-17 20:20:00,1.6398,1.6398,1.6396,1.63965,803399997.0
2007-04-17 20:21:00,1.6398,1.6398,1.63965,1.6397,763499989.0
2007-04-17 20:22:00,1.6397,1.6399,1.6397,1.6398,1241799998.0
2007-04-17 20:23:00,1.63975,1.6399,1.63975,1.6399,907999998.0
2007-04-17 20:24:00,1.6399,1.6399,1.63985,1.63985,54600000.0
2007-04-17 20:25:00,1.6398,1.6399,1.63975,1.6399,860499988.0
2007-04-17 20:26:00,1.6399,1.6399,1.6398,1.6399,204899999.0
2007-04-17 20:27:00,1.6399,1.6399,1.6398,1.6399,221699998.0
2007-04-17 20:28:00,1.6399,1.6399,1.6398,1.6398,35199998.0
2007-04-17 20:29:00,1.6398,1.64,1.6398,1.64,582199993.0
2007-04-17 20:30:00,1.63995,1.63995,1.63975,1.6398,616599999.0
2007-04-17 20:31:00,1.6397,1.6398,1.6397,1.63975,468399999.0
2007-04-17 20:32:00,1.6398,1.6398,1.63975,1.6398,327200000.0
2007-04-17 20:33:00,1.6398,1.6398,1.6398,1.6398,141600001.0
2007-04-17 20:34:00,1.6398,1.6398,1.6397,1.6397,184800001.0
2007-04-17 20:35:00,1.63975,1.63975,1.63975,1.63975,13600000.0
2007-04-17 20:36:00,1.6399,1.6399,1.63975,1.63975,438200003.0
2007-04-17 20:37:00,1.6398,1.6398,1.6398,1.6398,455700000.0
2007-04-17 20:38:00,1.6398,1.6399,1.6398,1.6398,232800002.0
2007-04-17 20:39:00,1.6398,1.6401,1.6398,1.6401,989899995.0
2007-04-17 20:40:00,1.6401,1.6402,1.64005,1.64005,452199996.0
2007-04-17 20:41:00,1.6401,1.6402,1.6401,1.6401,537899996.0
2007-04-17 20:42:00,1.6401,1.6401,1.64,1.64,483200002.0
2007-04-17 20:43:00,1.64,1.64,1.6399,1.64,330400000.0
2007-04-17 20:44:00,1.64,1.6401,1.6399,1.63995,435700001.0
2007-04-17 20:45:00,1.63995,1.64,1.6399,1.6399,607200004.0
2007-04-17 20:46:00,1.6399,1.64,1.63985,1.6399,360700003.0
2007-04-17 20:47:00,1.63995,1.64,1.63995,1.64,56000000.0
2007-04-17 20:48:00,1.63995,1.64,1.6399,1.6399,191200000.0
2007-04-17 20:49:00,1.6399,1.6399,1.6397,1.6398,401099998.0
2007-04-17 20:50:00,1.6398,1.6398,1.63965,1.6398,340799994.0
2007-04-17 20:51:00,1.6398,1.6398,1.63975,1.6398,167999999.0
2007-04-17 20:52:00,1.6398,1.64,1.6398,1.64,103200000.0
2007-04-17 20:53:00,1.64,1.64,1.63975,1.6399,612700004.0
2007-04-17 20:54:00,1.6399,1.6399,1.6399,1.6399,24700000.0
2007-04-17 20:55:00,1.6399,1.6399,1.63975,1.6398,495199995.0
2007-04-17 20:56:00,1.6398,1.64,1.6397,1.63975,996900004.0
2007-04-17 20:57:00,1.63975,1.6398,1.6397,1.6397,272299994.0
2007-04-17 20:58:00,1.6397,1.6398,1.6396,1.6396,691999993.0
2007-04-17 20:59:00,1.6396,1.6397,1.63945,1.6395,797499995.0
2007-04-17 21:00:00,1.6395,1.6395,1.63935,1.63935,385299993.0
2007-04-17 21:01:00,1.63945,1.6395,1.63945,1.6395,185599995.0
2007-04-17 21:02:00,1.6395,1.6395,1.63945,1.6395,189099994.0
2007-04-17 21:03:00,1.6395,1.63965,1.6395,1.63965,279200001.0
2007-04-17 21:04:00,1.63965,1.63975,1.63965,1.63965,305599998.0
2007-04-17 21:05:00,1.6396,1.63975,1.63955,1.63975,359299994.0
2007-04-17 21:06:00,1.63961,1.63961,1.63932,1.63961,90400000.0
2007-04-17 21:07:00,1.6397,1.6398,1.6396,1.6398,269599994.0
2007-04-17 21:08:00,1.6398,1.6398,1.63975,1.6398,384799987.0
2007-04-17 21:09:00,1.6399,1.64015,1.6399,1.63995,272900005.0
2007-04-17 21:10:00,1.63995,1.6404,1.63995,1.6403,535999984.0
2007-04-17 21:11:00,1.64025,1.64055,1.64025,1.6405,322399988.0
2007-04-17 21:12:00,1.64045,1.6405,1.64045,1.6405,134399997.0
2007-04-17 21:13:00,1.6405,1.6407,1.6403,1.6403,445399998.0
2007-04-17 21:14:00,1.6404,1.6405,1.64035,1.64035,81599998.0
2007-04-17 21:15:00,1.6404,1.6406,1.6403,1.6403,431200000.0
2007-04-17 21:16:00,1.6403,1.6403,1.64025,1.64025,296800002.0
2007-04-17 21:17:00,1.6403,1.6403,1.6403,1.6403,176000000.0
2007-04-17 21:18:00,1.6403,1.6403,1.6403,1.6403,140800000.0
2007-04-17 21:19:00,1.6403,1.6403,1.6403,1.6403,76800000.0
2007-04-17 21:20:00,1.6403,1.6406,1.6403,1.6406,326399998.0
2007-04-17 21:21:00,1.6406,1.6408,1.6406,1.6406,529599998.0
2007-04-17 21:22:00,1.6406,1.6407,1.6405,1.6405,646399999.0
2007-04-17 21:23:00,1.64055,1.6406,1.64045,1.6406,608499988.0
2007-04-17 21:24:00,1.64055,1.6406,1.6405,1.64055,425600002.0
2007-04-17 21:25:00,1.64055,1.64055,1.64055,1.64055,68000000.0
2007-04-17 21:26:00,1.64055,1.6407,1.64055,1.6407,97600000.0
2007-04-17 21:27:00,1.6407,1.6407,1.6405,1.6405,357100003.0
2007-04-17 21:28:00,1.6405,1.6405,1.64035,1.64045,229600000.0
2007-04-17 21:29:00,1.6405,1.6405,1.64045,1.64045,356799998.0
2007-04-17 21:30:00,1.64045,1.6406,1.64045,1.6405,218099997.0
2007-04-17 21:31:00,1.6405,1.6405,1.6404,1.64045,447999997.0
2007-04-17 21:32:00,1.6404,1.6405,1.6404,1.6405,49600000.0
2007-04-17 21:33:00,1.6405,1.6405,1.6404,1.6404,30400000.0
2007-04-17 21:34:00,1.6404,1.6405,1.64035,1.64045,310300003.0
2007-04-17 21:35:00,1.6404,1.6405,1.6404,1.6405,109299999.0
2007-04-17 21:36:00,1.6402,1.6402,1.63984,1.63995,187200001.0
2007-04-17 21:37:00,1.6405,1.6406,1.64045,1.64045,124000000.0
2007-04-17 21:38:00,1.6405,1.6406,1.6404,1.6405,245599998.0
2007-04-17 21:39:00,1.6405,1.6405,1.64045,1.6405,305000006.0
2007-04-17 21:40:00,1.6405,1.6406,1.64045,1.64045,257299997.0
2007-04-17 21:41:00,1.64045,1.6405,1.64045,1.64045,54200000.0
2007-04-17 21:42:00,1.6405,1.6406,1.64045,1.64055,558099990.0
2007-04-17 21:43:00,1.6405,1.6406,1.6405,1.6406,41600002.0
2007-04-17 21:44:00,1.6406,1.6406,1.6406,1.6406,10400000.0
2007-04-17 21:45:00,1.6405,1.6405,1.6405,1.6405,186399992.0
2007-04-17 21:46:00,1.6405,1.6405,1.64045,1.6405,313399996.0
2007-04-17 21:47:00,1.6405,1.6406,1.64045,1.6406,335599992.0
2007-04-17 21:48:00,1.6406,1.6406,1.6405,1.6405,156800001.0
2007-04-17 21:49:00,1.6405,1.64055,1.64045,1.6405,375599999.0
2007-04-17 21:50:00,1.6405,1.6405,1.6405,1.6405,98399999.0
2007-04-17 21:51:00,1.6405,1.6405,1.6404,1.6405,131999999.0
2007-04-17 21:52:00,1.6404,1.6405,1.6404,1.6404,220000007.0
2007-04-17 21:53:00,1.6404,1.6404,1.6403,1.6403,113599997.0
2007-04-17 21:54:00,1.6403,1.6404,1.6403,1.6404,288499997.0
2007-04-17 21:55:00,1.6403,1.6404,1.6403,1.6404,58999998.0
2007-04-17 21:56:00,1.6404,1.6405,1.6403,1.6404,175400004.0
2007-04-17 21:57:00,1.6404,1.6405,1.6404,1.6404,154400001.0
2007-04-17 21:58:00,1.6404,1.6404,1.6404,1.6404,22100000.0
2007-04-17 21:59:00,1.6404,1.6405,1.6404,1.64045,282699999.0
2007-04-17 22:00:00,1.6404,1.6404,1.6402,1.64025,399600002.0
2007-04-17 22:01:00,1.6403,1.6403,1.64005,1.6403,489700006.0
2007-04-17 22:02:00,1.64025,1.6403,1.64025,1.64025,374900008.0
2007-04-17 22:03:00,1.64025,1.6403,1.64025,1.6403,298400003.0
2007-04-17 22:04:00,1.6403,1.6403,1.6403,1.6403,249600005.0
2007-04-17 22:05:00,1.64025,1.6403,1.6402,1.64025,207100000.0
2007-04-17 22:06:00,1.6403,1.6405,1.64025,1.6405,188000002.0
2007-04-17 22:07:00,1.6405,1.6405,1.6405,1.6405,8000000.0
2007-04-17 22:08:00,1.6405,1.6405,1.6402,1.6403,101600000.0
2007-04-17 22:09:00,1.6404,1.6404,1.64025,1.6403,14400000.0
2007-04-17 22:10:00,1.64025,1.6403,1.64025,1.6403,20000000.0
2007-04-17 22:11:00,1.64025,1.6403,1.6401,1.6402,105599999.0
2007-04-17 22:12:00,1.6402,1.6403,1.64015,1.6402,64800000.0
2007-04-17 22:13:00,1.6402,1.6402,1.64015,1.64015,369500009.0
2007-04-17 22:14:00,1.6402,1.64035,1.64015,1.64035,290900005.0
2007-04-17 22:15:00,1.64025,1.64035,1.6402,1.6403,537600002.0
2007-04-17 22:16:00,1.6403,1.6404,1.64025,1.6404,511200013.0
2007-04-17 22:17:00,1.6404,1.6404,1.6403,1.6403,108800001.0
2007-04-17 22:18:00,1.6404,1.6405,1.6403,1.64045,84200000.0
2007-04-17 22:19:00,1.6405,1.6406,1.64045,1.6405,200400000.0
2007-04-17 22:20:00,1.6405,1.6405,1.64035,1.6405,135999999.0
2007-04-17 22:21:00,1.6407,1.6407,1.6405,1.6405,17600000.0
2007-04-17 22:22:00,1.6405,1.6406,1.6404,1.6405,210400001.0
2007-04-17 22:23:00,1.6404,1.6405,1.64035,1.64035,191200001.0
2007-04-17 22:24:00,1.64035,1.6404,1.64025,1.6404,321400005.0
2007-04-17 22:25:00,1.6404,1.6404,1.6404,1.6404,44800001.0
2007-04-17 22:26:00,1.6406,1.6406,1.6405,1.6405,25600000.0
2007-04-17 22:27:00,1.6405,1.6405,1.6404,1.64045,76000001.0
2007-04-17 22:28:00,1.64045,1.64045,1.64045,1.64045,20000000.0
2007-04-17 22:29:00,1.6405,1.6405,1.6405,1.6405,42400000.0
2007-04-17 22:30:00,1.6405,1.6408,1.6405,1.64065,123100001.0
2007-04-17 22:31:00,1.64065,1.6408,1.64065,1.6408,44000000.0
2007-04-17 22:32:00,1.6408,1.641,1.64075,1.64075,221899999.0
2007-04-17 22:33:00,1.6409,1.6409,1.64075,1.6409,45900000.0
2007-04-17 22:34:00,1.641,1.641,1.6409,1.6409,23100000.0
2007-04-17 22:35:00,1.641,1.641,1.6408,1.6408,30399999.0
2007-04-17 22:36:00,1.6409,1.6409,1.6409,1.6409,32800000.0
2007-04-17 22:37:00,1.6409,1.6409,1.64055,1.6406,129100001.0
2007-04-17 22:38:00,1.6407,1.6407,1.6407,1.6407,20000000.0
2007-04-17 22:39:00,1.6406,1.6406,1.6405,1.6405,220500000.0
2007-04-17 22:40:00,1.64045,1.6405,1.6404,1.6404,63600001.0
2007-04-17 22:41:00,1.6404,1.6404,1.6404,1.6404,20799999.0
2007-04-17 22:42:00,1.6403,1.6403,1.6402,1.6402,59200000.0
2007-04-17 22:43:00,1.6402,1.6402,1.6402,1.6402,19200000.0
2007-04-17 22:44:00,1.6402,1.6402,1.64,1.6401,53600000.0
2007-04-17 22:45:00,1.6401,1.6401,1.6399,1.64,323299995.0
2007-04-17 22:46:00,1.64,1.64,1.63985,1.63985,80600000.0
2007-04-17 22:47:00,1.63985,1.6399,1.6398,1.63985,100400001.0
2007-04-17 22:48:00,1.6399,1.6399,1.63965,1.6397,73700000.0
2007-04-17 22:49:00,1.6397,1.6398,1.6395,1.6398,172000002.0
2007-04-17 22:50:00,1.63954,1.63965,1.63945,1.63948,31200000.0
2007-04-17 22:51:00,1.6398,1.6398,1.63955,1.63955,140800002.0
2007-04-17 22:52:00,1.6396,1.6396,1.6394,1.6396,187999998.0
2007-04-17 22:53:00,1.63955,1.6396,1.6395,1.6396,196800000.0
2007-04-17 22:54:00,1.6396,1.6396,1.6392,1.6393,329600004.0
2007-04-17 22:55:00,1.6393,1.6395,1.6393,1.6395,152800000.0
2007-04-17 22:56:00,1.63945,1.6395,1.6394,1.63945,383200000.0
2007-04-17 22:57:00,1.63955,1.63955,1.6395,1.6395,82300000.0
2007-04-17 22:58:00,1.6395,1.6396,1.63935,1.63955,267099998.0
2007-04-17 22:59:00,1.6396,1.6396,1.6396,1.6396,32800000.0
2007-04-17 23:00:00,1.6395,1.6398,1.6395,1.6397,177399999.0
2007-04-17 23:01:00,1.6396,1.6396,1.6394,1.6395,194399995.0
2007-04-17 23:02:00,1.6396,1.6396,1.6395,1.6396,89600000.0
2007-04-17 23:03:00,1.6397,1.6397,1.6396,1.6397,40000000.0
2007-04-17 23:04:00,1.6395,1.6396,1.6395,1.6396,32800000.0
2007-04-17 23:05:00,1.6396,1.6397,1.6396,1.6397,124800000.0
2007-04-17 23:06:00,1.6397,1.6398,1.6396,1.6398,62599999.0
2007-04-17 23:07:00,1.6398,1.6399,1.6398,1.6398,215200000.0
2007-04-17 23:08:00,1.6398,1.6399,1.6398,1.6398,87300000.0
2007-04-17 23:09:00,1.6398,1.6398,1.6398,1.6398,13200000.0
2007-04-17 23:10:00,1.6397,1.6399,1.6397,1.6399,88699998.0
2007-04-17 23:11:00,1.6399,1.6399,1.6398,1.6398,63999998.0
2007-04-17 23:12:00,1.6399,1.64,1.6398,1.6399,166800000.0
2007-04-17 23:13:00,1.6399,1.64,1.6398,1.6399,159200002.0
2007-04-17 23:14:00,1.64,1.64,1.64,1.64,57600000.0
2007-04-17 23:15:00,1.6401,1.6401,1.6399,1.64,302999998.0
2007-04-17 23:16:00,1.64,1.64005,1.6399,1.64005,164999999.0
2007-04-17 23:17:00,1.64006,1.64006,1.63962,1.63986,37600000.0
2007-04-17 23:18:00,1.6401,1.6401,1.6401,1.6401,83200004.0
2007-04-17 23:19:00,1.6401,1.6403,1.6401,1.6403,157700002.0
2007-04-17 23:20:00,1.64035,1.64035,1.64035,1.64035,12000000.0
2007-04-17 23:21:00,1.6404,1.6406,1.6404,1.6406,95200000.0
2007-04-17 23:22:00,1.6406,1.64065,1.64055,1.64055,68000000.0
2007-04-17 23:23:00,1.6406,1.6406,1.6405,1.64055,130100000.0
2007-04-17 23:24:00,1.64055,1.64055,1.64055,1.64055,12000000.0
2007-04-17 23:25:00,1.64055,1.64055,1.6404,1.6404,74299999.0
2007-04-17 23:26:00,1.6405,1.64055,1.6404,1.6404,296999999.0
2007-04-17 23:27:00,1.6405,1.6405,1.6403,1.6403,253300003.0
2007-04-17 23:28:00,1.6403,1.6403,1.6399,1.6399,139899998.0
2007-04-17 23:29:00,1.6399,1.6401,1.6399,1.6401,102799998.0
2007-04-17 23:30:00,1.6401,1.6401,1.64,1.64005,286400002.0
2007-04-17 23:31:00,1.64002,1.64013,1.63969,1.63969,108000000.0
2007-04-17 23:32:00,1.6401,1.6401,1.6401,1.6401,1600000.0
2007-04-17 23:33:00,1.6401,1.6401,1.64,1.6401,98000000.0
2007-04-17 23:34:00,1.64005,1.6401,1.64005,1.6401,16800000.0
2007-04-17 23:35:00,1.6401,1.6401,1.64005,1.6401,15200000.0
2007-04-17 23:36:00,1.64,1.64,1.64,1.64,50400000.0
2007-04-17 23:37:00,1.64,1.64,1.64,1.64,76800000.0
2007-04-17 23:38:00,1.64,1.64,1.6399,1.6399,361900006.0
2007-04-17 23:39:00,1.6399,1.64,1.6399,1.64,110400000.0
2007-04-17 23:40:00,1.63995,1.6401,1.6399,1.63995,304400000.0
2007-04-17 23:41:00,1.6399,1.6399,1.63985,1.63985,102400000.0
2007-04-17 23:42:00,1.63985,1.6399,1.6398,1.6399,93300000.0
2007-04-17 23:43:00,1.63995,1.63995,1.6399,1.63995,169500000.0
2007-04-17 23:44:00,1.6399,1.6399,1.6398,1.6398,135200000.0
2007-04-17 23:45:00,1.6398,1.63985,1.6397,1.6397,141499999.0
2007-04-17 23:46:00,1.63982,1.64008,1.63904,1.63904,43200000.0
2007-04-17 23:47:00,1.6398,1.6398,1.6397,1.6397,76800000.0
2007-04-17 23:48:00,1.6397,1.6398,1.6397,1.6398,225600002.0
2007-04-17 23:49:00,1.63985,1.64,1.6398,1.64,132100000.0
2007-04-17 23:50:00,1.63995,1.64,1.6398,1.6399,136999999.0
2007-04-17 23:51:00,1.63983,1.63988,1.63899,1.63899,34700000.0
2007-04-17 23:52:00,1.64,1.64,1.64,1.64,6400000.0
2007-04-17 23:53:00,1.63974,1.63979,1.63907,1.63907,8000000.0
2007-04-17 23:54:00,1.64,1.64,1.64,1.64,7200000.0
2007-04-17 23:55:00,1.63995,1.63995,1.6399,1.6399,84000000.0
2007-04-17 23:56:00,1.6399,1.6399,1.6395,1.6397,208400001.0
2007-04-17 23:57:00,1.6398,1.6398,1.6397,1.6397,115700002.0
2007-04-17 23:58:00,1.6398,1.63985,1.6398,1.63985,32000000.0
2007-04-17 23:59:00,1.63961,1.6397,1.63956,1.63961,643699989.0
2007-04-18 00:00:00,1.6398,1.63985,1.6397,1.63975,226500000.0
2007-04-18 00:01:00,1.6398,1.63985,1.6397,1.6397,410299998.0
2007-04-18 00:02:00,1.6398,1.63985,1.6397,1.6398,374299998.0
2007-04-18 00:03:00,1.6398,1.6398,1.6397,1.6397,81500002.0
2007-04-18 00:04:00,1.6398,1.6398,1.6398,1.6398,157600000.0
2007-04-18 00:05:00,1.6398,1.6398,1.6397,1.6398,364499998.0
2007-04-18 00:06:00,1.6397,1.6398,1.6397,1.6398,93899999.0
2007-04-18 00:07:00,1.6398,1.6398,1.6398,1.6398,25600000.0
2007-04-18 00:08:00,1.6398,1.6398,1.6398,1.6398,60800000.0
2007-04-18 00:09:00,1.6398,1.6398,1.6398,1.6398,140800000.0
2007-04-18 00:10:00,1.6398,1.6398,1.6398,1.6398,47200000.0
2007-04-18 00:11:00,1.6398,1.6398,1.6398,1.6398,35200000.0
2007-04-18 00:12:00,1.6398,1.6398,1.6398,1.6398,48400000.0
2007-04-18 00:13:00,1.63975,1.6398,1.6397,1.6397,193400000.0
2007-04-18 00:14:00,1.6398,1.6398,1.6398,1.6398,63200000.0
2007-04-18 00:15:00,1.6398,1.6398,1.6397,1.6398,151500000.0
2007-04-18 00:16:00,1.6398,1.6398,1.6398,1.6398,1600000.0
2007-04-18 00:17:00,1.6398,1.6398,1.63975,1.63975,23200000.0
2007-04-18 00:18:00,1.6398,1.6398,1.6398,1.6398,5600000.0
2007-04-18 00:19:00,1.63962,1.63964,1.63908,1.63908,46700000.0
2007-04-18 00:20:00,1.6398,1.6398,1.63975,1.63975,148500000.0
2007-04-18 00:21:00,1.6398,1.6398,1.63975,1.6398,98400000.0
2007-04-18 00:22:00,1.63985,1.63985,1.6398,1.6398,95200000.0
2007-04-18 00:23:00,1.63967,1.63974,1.63944,1.63974,126399999.0
2007-04-18 00:24:00,1.6395,1.63969,1.63935,1.63969,128000004.0
2007-04-18 00:25:00,1.63971,1.63975,1.63935,1.63935,99199999.0
2007-04-18 00:26:00,1.6398,1.6398,1.6398,1.6398,444800004.0
2007-04-18 00:27:00,1.6398,1.6398,1.63975,1.6398,151300002.0
2007-04-18 00:28:00,1.6398,1.6398,1.6398,1.6398,106900000.0
2007-04-18 00:29:00,1.63957,1.6398,1.63957,1.63967,112800001.0
2007-04-18 00:30:00,1.6401,1.6401,1.6399,1.6399,92000000.0
2007-04-18 00:31:00,1.6398,1.6398,1.6398,1.6398,182900002.0
2007-04-18 00:32:00,1.63945,1.63955,1.63919,1.63919,59199999.0
2007-04-18 00:33:00,1.6399,1.6399,1.6399,1.6399,13600000.0
2007-04-18 00:34:00,1.6399,1.6399,1.6399,1.6399,44800000.0
2007-04-18 00:35:00,1.6399,1.6399,1.6399,1.6399,5600000.0
2007-04-18 00:36:00,1.6399,1.6399,1.6399,1.6399,73600000.0
2007-04-18 00:37:00,1.6399,1.6399,1.6398,1.6399,383999996.0
2007-04-18 00:38:00,1.6399,1.6399,1.6399,1.6399,27200000.0
2007-04-18 00:39:00,1.6399,1.6399,1.6399,1.6399,40800000.0
2007-04-18 00:40:00,1.6399,1.6399,1.6399,1.6399,13600000.0
2007-04-18 00:41:00,1.63975,1.63975,1.63935,1.63935,205800002.0
2007-04-18 00:42:00,1.6399,1.6399,1.6399,1.6399,13600000.0
2007-04-18 00:43:00,1.63933,1.63968,1.63927,1.63927,24000000.0
2007-04-18 00:44:00,1.6399,1.6399,1.6399,1.6399,15200000.0
2007-04-18 00:45:00,1.6399,1.6399,1.6399,1.6399,24800000.0
2007-04-18 00:46:00,1.6399,1.6399,1.6399,1.6399,23200000.0
2007-04-18 00:47:00,1.63949,1.63971,1.63949,1.63955,644100002.0
2007-04-18 00:48:00,1.6399,1.6399,1.6398,1.6399,78400000.0
2007-04-18 00:49:00,1.6401,1.6401,1.6399,1.6399,36800000.0
2007-04-18 00:50:00,1.6399,1.6402,1.6399,1.64,114400000.0
2007-04-18 00:51:00,1.64,1.6403,1.64,1.6402,101500002.0
2007-04-18 00:52:00,1.6401,1.6401,1.64,1.6401,88800000.0
2007-04-18 00:53:00,1.64,1.64,1.64,1.64,19200000.0
2007-04-18 00:54:00,1.64,1.64,1.6398,1.64,36800000.0
2007-04-18 00:55:00,1.64,1.64,1.64,1.64,20000000.0
2007-04-18 00:56:00,1.64,1.6404,1.64,1.6404,95200000.0
2007-04-18 00:57:00,1.6404,1.6404,1.6403,1.6404,158599994.0
2007-04-18 00:58:00,1.6404,1.6404,1.6404,1.6404,8000000.0
2007-04-18 00:59:00,1.6404,1.6404,1.6404,1.6404,102400000.0
2007-04-18 01:00:00,1.6404,1.6404,1.6404,1.6404,149600000.0
2007-04-18 01:01:00,1.64028,1.64042,1.64028,1.6404,101600000.0
2007-04-18 01:02:00,1.6404,1.6409,1.6404,1.6407,577899991.0
2007-04-18 01:03:00,1.6407,1.6408,1.6406,1.6407,91000000.0
2007-04-18 01:04:00,1.6407,1.6407,1.6407,1.6407,24800000.0
2007-04-18 01:05:00,1.6407,1.6407,1.6407,1.6407,34400000.0
2007-04-18 01:06:00,1.64017,1.64062,1.64016,1.64062,184000001.0
2007-04-18 01:07:00,1.64046,1.64056,1.64019,1.64034,221600001.0
2007-04-18 01:08:00,1.64026,1.64056,1.64017,1.64035,372800001.0
2007-04-18 01:09:00,1.6407,1.6407,1.6407,1.6407,22400000.0
2007-04-18 01:10:00,1.64052,1.64058,1.64024,1.64034,196699996.0
2007-04-18 01:11:00,1.6407,1.6407,1.6407,1.6407,12800000.0
2007-04-18 01:12:00,1.6407,1.6407,1.6407,1.6407,53600000.0
2007-04-18 01:13:00,1.6407,1.6407,1.64025,1.6404,1234000004.0
2007-04-18 01:14:00,1.6404,1.6404,1.6404,1.6404,76000001.0
2007-04-18 01:15:00,1.6404,1.6405,1.6403,1.6404,327300003.0
2007-04-18 01:16:00,1.64001,1.64025,1.63961,1.64025,87400001.0
2007-04-18 01:17:00,1.6404,1.6404,1.6404,1.6404,119200000.0
2007-04-18 01:18:00,1.6404,1.6404,1.6404,1.6404,26400000.0
2007-04-18 01:19:00,1.64035,1.64038,1.63974,1.64019,100800000.0
2007-04-18 01:20:00,1.6404,1.6404,1.6404,1.6404,38200000.0
2007-04-18 01:21:00,1.6404,1.6405,1.6403,1.6404,186300000.0
2007-04-18 01:22:00,1.6404,1.6404,1.6404,1.6404,8000000.0
2007-04-18 01:23:00,1.6404,1.6404,1.6401,1.6402,314699998.0
2007-04-18 01:24:00,1.63997,1.63997,1.6396,1.63968,64000000.0
2007-04-18 01:25:00,1.64002,1.64007,1.63926,1.63983,48000000.0
2007-04-18 01:26:00,1.64003,1.64009,1.63928,1.64004,207200001.0
2007-04-18 01:27:00,1.6403,1.6403,1.6403,1.6403,19200000.0
2007-04-18 01:28:00,1.6397,1.63986,1.63917,1.63928,94800000.0
2007-04-18 01:29:00,1.63868,1.63983,1.63868,1.63882,93700000.0
2007-04-18 01:30:00,1.63914,1.63914,1.63914,1.63914,3200000.0
2007-04-18 01:31:00,1.63944,1.63944,1.63944,1.63944,1600000.0
2007-04-18 01:32:00,1.64013,1.64058,1.63992,1.64058,134300000.0
2007-04-18 01:33:00,1.63997,1.64008,1.63954,1.6396,125100002.0
2007-04-18 01:34:00,1.6402,1.6402,1.6402,1.6402,56000000.0
2007-04-18 01:35:00,1.6402,1.6403,1.6402,1.6403,36800000.0
2007-04-18 01:36:00,1.6403,1.6403,1.6403,1.6403,6400000.0
2007-04-18 01:37:00,1.6402,1.6402,1.6402,1.6402,60800000.0
2007-04-18 01:38:00,1.6402,1.6402,1.6402,1.6402,19200000.0
2007-04-18 01:39:00,1.6403,1.6403,1.6403,1.6403,2400000.0
2007-04-18 01:40:00,1.63985,1.63995,1.63966,1.63977,30400000.0
2007-04-18 01:41:00,1.63946,1.64013,1.63946,1.63985,55299999.0
2007-04-18 01:42:00,1.6403,1.6403,1.64015,1.64025,28100000.0
2007-04-18 01:43:00,1.6401,1.6401,1.64,1.64,190400003.0
2007-04-18 01:44:00,1.6401,1.6401,1.64,1.64,152000004.0
2007-04-18 01:45:00,1.64,1.64,1.6399,1.6399,362399999.0
2007-04-18 01:46:00,1.6399,1.6402,1.6399,1.6402,589599999.0
2007-04-18 01:47:00,1.6402,1.6402,1.6401,1.6401,169600000.0
2007-04-18 01:48:00,1.6401,1.6402,1.64,1.64,268799999.0
2007-04-18 01:49:00,1.64,1.64,1.64,1.64,30400000.0
2007-04-18 01:50:00,1.64,1.6401,1.64,1.6401,40000000.0
2007-04-18 01:51:00,1.6401,1.6403,1.6401,1.6403,83200000.0
2007-04-18 01:52:00,1.6403,1.6403,1.64025,1.64025,51600000.0
2007-04-18 01:53:00,1.6403,1.6403,1.6403,1.6403,11200000.0
2007-04-18 01:54:00,1.6403,1.6403,1.64005,1.6401,83099999.0
2007-04-18 01:55:00,1.6401,1.6401,1.6394,1.6394,441599996.0
2007-04-18 01:56:00,1.6394,1.6395,1.6393,1.6394,156700000.0
2007-04-18 01:57:00,1.6394,1.6396,1.63935,1.6396,128800000.0
2007-04-18 01:58:00,1.6396,1.6398,1.6396,1.6398,128000000.0
2007-04-18 01:59:00,1.6398,1.64,1.6397,1.6398,591299997.0
2007-04-18 02:00:00,1.6398,1.6399,1.6397,1.6398,246900001.0
2007-04-18 02:01:00,1.63975,1.6399,1.63975,1.6399,132400000.0
2007-04-18 02:02:00,1.6399,1.64005,1.6399,1.64005,16200000.0
2007-04-18 02:03:00,1.63964,1.63968,1.63927,1.63952,120600000.0
2007-04-18 02:04:00,1.64005,1.64015,1.64005,1.64005,2200000.0
2007-04-18 02:05:00,1.64005,1.64005,1.64005,1.64005,800000.0
2007-04-18 02:06:00,1.64015,1.6402,1.6399,1.6399,270000001.0
2007-04-18 02:07:00,1.6399,1.64,1.6398,1.63995,165600000.0
2007-04-18 02:08:00,1.64,1.64,1.64,1.64,52000000.0
2007-04-18 02:09:00,1.64,1.64,1.64,1.64,4000000.0
2007-04-18 02:10:00,1.64,1.64,1.63995,1.63995,35200000.0
2007-04-18 02:11:00,1.64,1.64,1.64,1.64,1600000.0
2007-04-18 02:12:00,1.63995,1.64,1.6399,1.6399,52800000.0
2007-04-18 02:13:00,1.6399,1.64,1.63985,1.6399,46400000.0
2007-04-18 02:14:00,1.6399,1.64,1.6398,1.6399,136400000.0
2007-04-18 02:15:00,1.6398,1.64,1.63975,1.6399,136800000.0
2007-04-18 02:16:00,1.64,1.64,1.64,1.64,3200000.0
2007-04-18 02:17:00,1.6399,1.6399,1.63985,1.63985,222999999.0
2007-04-18 02:18:00,1.64,1.64,1.64,1.64,101900000.0
2007-04-18 02:19:00,1.64,1.64,1.64,1.64,470400002.0
2007-04-18 02:20:00,1.64,1.64,1.63995,1.63995,283699995.0
2007-04-18 02:21:00,1.6401,1.6401,1.64,1.64,339200000.0
2007-04-18 02:22:00,1.64,1.64,1.63995,1.64,210000002.0
2007-04-18 02:23:00,1.64,1.64,1.6399,1.6399,213400002.0
2007-04-18 02:24:00,1.63974,1.6398,1.63944,1.6398,12000000.0
2007-04-18 02:25:00,1.6399,1.6402,1.6399,1.6401,127200000.0
2007-04-18 02:26:00,1.6402,1.6402,1.6396,1.6396,380499990.0
2007-04-18 02:27:00,1.6396,1.6399,1.6396,1.6396,352000001.0
2007-04-18 02:28:00,1.6396,1.6396,1.6393,1.6393,326399997.0
2007-04-18 02:29:00,1.6393,1.6395,1.63915,1.6394,631300000.0
2007-04-18 02:30:00,1.6394,1.6395,1.6394,1.6394,350800000.0
2007-04-18 02:31:00,1.6395,1.6395,1.63935,1.6395,250399999.0
2007-04-18 02:32:00,1.6394,1.6395,1.6394,1.6395,168800000.0
2007-04-18 02:33:00,1.6395,1.6396,1.6395,1.6396,51200000.0
2007-04-18 02:34:00,1.6395,1.6396,1.6395,1.6396,20000000.0
2007-04-18 02:35:00,1.6396,1.6396,1.6394,1.6394,435200002.0
2007-04-18 02:36:00,1.6394,1.6397,1.6394,1.6397,516000001.0
2007-04-18 02:37:00,1.6397,1.6397,1.6396,1.6396,257600000.0
2007-04-18 02:38:00,1.6396,1.6397,1.6396,1.6397,243200000.0
2007-04-18 02:39:00,1.6397,1.6398,1.6396,1.6396,240500000.0
2007-04-18 02:40:00,1.6397,1.6397,1.6396,1.6396,433700002.0
2007-04-18 02:41:00,1.6397,1.6397,1.6395,1.6395,321599996.0
2007-04-18 02:42:00,1.6395,1.6395,1.6393,1.6393,543199999.0
2007-04-18 02:43:00,1.6392,1.6394,1.6392,1.6393,497600000.0
2007-04-18 02:44:00,1.6393,1.6397,1.6393,1.6397,507200001.0
2007-04-18 02:45:00,1.6397,1.6398,1.6394,1.6395,352100000.0
2007-04-18 02:46:00,1.6394,1.6396,1.6392,1.63945,817200000.0
2007-04-18 02:47:00,1.6394,1.6395,1.6391,1.6392,653700000.0
2007-04-18 02:48:00,1.6392,1.6392,1.6392,1.6392,119200000.0
2007-04-18 02:49:00,1.6392,1.6396,1.6392,1.6395,564899997.0
2007-04-18 02:50:00,1.6396,1.6396,1.63935,1.6396,252200000.0
2007-04-18 02:51:00,1.6395,1.6396,1.63935,1.6395,287599999.0
2007-04-18 02:52:00,1.6396,1.6396,1.63945,1.6395,283600003.0
2007-04-18 02:53:00,1.6395,1.6395,1.63945,1.63945,248800000.0
2007-04-18 02:54:00,1.63887,1.63968,1.63887,1.63913,70400000.0
2007-04-18 02:55:00,1.6395,1.6395,1.6395,1.6395,21600000.0
2007-04-18 02:56:00,1.6395,1.6395,1.6395,1.6395,28800000.0
2007-04-18 02:57:00,1.6394,1.6394,1.6393,1.6393,117600001.0
2007-04-18 02:58:00,1.6393,1.6393,1.63925,1.63925,100000000.0
2007-04-18 02:59:00,1.6393,1.6393,1.6393,1.6393,32800000.0
2007-04-18 03:00:00,1.6393,1.6393,1.6393,1.6393,134400000.0
2007-04-18 03:01:00,1.6393,1.6393,1.6393,1.6393,90400000.0
2007-04-18 03:02:00,1.6393,1.6394,1.6393,1.6394,128800000.0
2007-04-18 03:03:00,1.6394,1.6394,1.6394,1.6394,16000000.0
2007-04-18 03:04:00,1.6394,1.6394,1.6393,1.6393,72000000.0
2007-04-18 03:05:00,1.6393,1.6393,1.6393,1.6393,23200000.0
2007-04-18 03:06:00,1.6393,1.6394,1.6393,1.6393,297600000.0
2007-04-18 03:07:00,1.6393,1.6394,1.63925,1.6393,565399999.0
2007-04-18 03:08:00,1.6394,1.6394,1.63925,1.6394,145399998.0
2007-04-18 03:09:00,1.63925,1.6396,1.63925,1.63955,159899996.0
2007-04-18 03:10:00,1.6396,1.6398,1.6394,1.6394,476400000.0
2007-04-18 03:11:00,1.6396,1.6396,1.6395,1.6396,391200000.0
2007-04-18 03:12:00,1.6395,1.6395,1.6394,1.6394,223499999.0
2007-04-18 03:13:00,1.6395,1.6397,1.6395,1.6395,418800000.0
2007-04-18 03:14:00,1.6396,1.6396,1.6395,1.6395,814400000.0
2007-04-18 03:15:00,1.6395,1.6395,1.6392,1.6392,88800000.0
2007-04-18 03:16:00,1.6392,1.6393,1.6392,1.6393,165600000.0
2007-04-18 03:17:00,1.6393,1.6394,1.6392,1.6392,332199999.0
2007-04-18 03:18:00,1.6393,1.6394,1.6393,1.6394,68000000.0
2007-04-18 03:19:00,1.6394,1.6395,1.6394,1.6394,92000000.0
2007-04-18 03:20:00,1.6394,1.6394,1.6393,1.6394,172800000.0
2007-04-18 03:21:00,1.63917,1.6393,1.63906,1.63919,66400000.0
2007-04-18 03:22:00,1.6395,1.6395,1.6394,1.6394,224000001.0
2007-04-18 03:23:00,1.6394,1.6396,1.63935,1.6395,367600003.0
2007-04-18 03:24:00,1.6395,1.6395,1.63915,1.63915,804799999.0
2007-04-18 03:25:00,1.6392,1.6393,1.6392,1.6393,49400001.0
2007-04-18 03:26:00,1.6393,1.63945,1.6393,1.6394,134400001.0
2007-04-18 03:27:00,1.63931,1.63932,1.63864,1.63867,554299998.0
2007-04-18 03:28:00,1.6395,1.6395,1.63915,1.6392,182199999.0
2007-04-18 03:29:00,1.6392,1.63935,1.6391,1.6392,264799998.0
2007-04-18 03:30:00,1.6392,1.63935,1.6392,1.6392,395200001.0
2007-04-18 03:31:00,1.6392,1.6392,1.6392,1.6392,151200000.0
2007-04-18 03:32:00,1.6392,1.6392,1.6391,1.63915,128800000.0
2007-04-18 03:33:00,1.63915,1.6393,1.63915,1.6393,218399997.0
2007-04-18 03:34:00,1.6393,1.6393,1.63915,1.6392,226899992.0
2007-04-18 03:35:00,1.6393,1.6393,1.6392,1.6392,484000000.0
2007-04-18 03:36:00,1.6392,1.6393,1.6392,1.6393,359200000.0
2007-04-18 03:37:00,1.6393,1.6393,1.6391,1.6392,441699998.0
2007-04-18 03:38:00,1.6393,1.6393,1.6391,1.6392,400700008.0
2007-04-18 03:39:00,1.6392,1.6392,1.63905,1.63905,106100000.0
2007-04-18 03:40:00,1.6392,1.6392,1.63905,1.63905,483600008.0
2007-04-18 03:41:00,1.63905,1.6391,1.63905,1.6391,153300000.0
2007-04-18 03:42:00,1.6391,1.6392,1.6391,1.6391,227999997.0
2007-04-18 03:43:00,1.6391,1.6392,1.63905,1.6392,277300006.0
2007-04-18 03:44:00,1.63915,1.6395,1.6391,1.6391,546500010.0
2007-04-18 03:45:00,1.6392,1.6392,1.6391,1.6391,59200000.0
2007-04-18 03:46:00,1.6391,1.6391,1.639,1.6391,93500000.0
2007-04-18 03:47:00,1.6391,1.6392,1.6391,1.6391,54400000.0
2007-04-18 03:48:00,1.6391,1.6392,1.6391,1.6392,296000000.0
2007-04-18 03:49:00,1.6391,1.6392,1.6391,1.6391,367199994.0
2007-04-18 03:50:00,1.6391,1.6394,1.6391,1.6392,152000000.0
2007-04-18 03:51:00,1.6392,1.6394,1.6391,1.6392,55799999.0
2007-04-18 03:52:00,1.6392,1.6392,1.6391,1.6392,60799999.0
2007-04-18 03:53:00,1.6392,1.6392,1.6392,1.6392,76000000.0
2007-04-18 03:54:00,1.6392,1.6393,1.6391,1.6393,182200000.0
2007-04-18 03:55:00,1.6392,1.6392,1.6391,1.6391,190399995.0
2007-04-18 03:56:00,1.6392,1.6392,1.6391,1.6392,120799999.0
2007-04-18 03:57:00,1.6392,1.6392,1.63905,1.6391,95800000.0
2007-04-18 03:58:00,1.63905,1.6391,1.63905,1.6391,39200000.0
2007-04-18 03:59:00,1.6391,1.6391,1.6391,1.6391,65600000.0
2007-04-18 04:00:00,1.6391,1.6391,1.63905,1.63905,120000000.0
2007-04-18 04:01:00,1.6391,1.6391,1.6391,1.6391,6400000.0
2007-04-18 04:02:00,1.6392,1.6392,1.63905,1.63905,60100000.0
2007-04-18 04:03:00,1.6391,1.6391,1.6391,1.6391,30400000.0
2007-04-18 04:04:00,1.6391,1.6391,1.6391,1.6391,37500000.0
2007-04-18 04:05:00,1.6391,1.6391,1.6391,1.6391,8000000.0
2007-04-18 04:06:00,1.6391,1.6391,1.6391,1.6391,28000000.0
2007-04-18 04:07:00,1.6391,1.6391,1.63905,1.63905,12100000.0
2007-04-18 04:08:00,1.6391,1.6392,1.6391,1.6391,112000000.0
2007-04-18 04:09:00,1.6391,1.6391,1.6391,1.6391,27200000.0
2007-04-18 04:10:00,1.6391,1.6391,1.6391,1.6391,92800000.0
2007-04-18 04:11:00,1.6391,1.6391,1.6391,1.6391,14400000.0
2007-04-18 04:12:00,1.63915,1.63915,1.63905,1.63905,32000000.0
2007-04-18 04:13:00,1.6391,1.6391,1.6391,1.6391,36800000.0
2007-04-18 04:14:00,1.6391,1.6391,1.6391,1.6391,22400000.0
2007-04-18 04:15:00,1.6391,1.6391,1.6391,1.6391,35200000.0
2007-04-18 04:16:00,1.6391,1.6391,1.6391,1.6391,28100000.0
2007-04-18 04:17:00,1.6386,1.63882,1.63849,1.63882,101300000.0
2007-04-18 04:18:00,1.6391,1.6391,1.6391,1.6391,56000000.0
2007-04-18 04:19:00,1.63882,1.63882,1.63863,1.63866,268700000.0
2007-04-18 04:20:00,1.63874,1.63903,1.63874,1.63887,133900000.0
2007-04-18 04:21:00,1.6391,1.6391,1.6391,1.6391,32000000.0
2007-04-18 04:22:00,1.6391,1.6391,1.63895,1.639,83800001.0
2007-04-18 04:23:00,1.63858,1.63882,1.63814,1.63882,172299998.0
2007-04-18 04:24:00,1.639,1.639,1.639,1.639,65600000.0
2007-04-18 04:25:00,1.639,1.639,1.639,1.639,19200000.0
2007-04-18 04:26:00,1.639,1.639,1.6386,1.6388,466399997.0
2007-04-18 04:27:00,1.6388,1.6389,1.63875,1.6388,179600003.0
2007-04-18 04:28:00,1.6388,1.6388,1.6388,1.6388,56600000.0
2007-04-18 04:29:00,1.6388,1.6388,1.63875,1.63875,11300000.0
2007-04-18 04:30:00,1.63849,1.63851,1.63813,1.6385,115799998.0
2007-04-18 04:31:00,1.6388,1.6389,1.6388,1.6388,152799999.0
2007-04-18 04:32:00,1.63875,1.63875,1.63875,1.63875,8800000.0
2007-04-18 04:33:00,1.63823,1.63851,1.63809,1.63809,211999998.0
2007-04-18 04:34:00,1.6388,1.6388,1.6388,1.6388,52800000.0
2007-04-18 04:35:00,1.6388,1.6389,1.6388,1.6389,53600000.0
2007-04-18 04:36:00,1.639,1.639,1.63885,1.6389,75800001.0
2007-04-18 04:37:00,1.6389,1.6389,1.6388,1.6388,184000005.0
2007-04-18 04:38:00,1.6389,1.6389,1.6388,1.6389,72800000.0
2007-04-18 04:39:00,1.6389,1.639,1.6389,1.6389,105600001.0
2007-04-18 04:40:00,1.6389,1.6389,1.63875,1.6389,330099999.0
2007-04-18 04:41:00,1.6388,1.6389,1.63875,1.6389,157700000.0
2007-04-18 04:42:00,1.6389,1.6389,1.63885,1.6389,28800000.0
2007-04-18 04:43:00,1.6389,1.6389,1.63865,1.63865,74400000.0
2007-04-18 04:44:00,1.6388,1.639,1.6388,1.6389,63800000.0
2007-04-18 04:45:00,1.6389,1.639,1.6389,1.639,7200000.0
2007-04-18 04:46:00,1.639,1.639,1.6389,1.6389,4000000.0
2007-04-18 04:47:00,1.6388,1.6389,1.6388,1.6389,85000000.0
2007-04-18 04:48:00,1.639,1.639,1.6389,1.6389,6400000.0
2007-04-18 04:49:00,1.6389,1.6389,1.6388,1.6389,20800000.0
2007-04-18 04:50:00,1.6389,1.6389,1.6388,1.6389,95200000.0
2007-04-18 04:51:00,1.6389,1.6389,1.6387,1.6388,292000000.0
2007-04-18 04:52:00,1.6388,1.6389,1.6387,1.6388,215100002.0
2007-04-18 04:53:00,1.6387,1.6388,1.6387,1.6387,299200000.0
2007-04-18 04:54:00,1.6387,1.6389,1.63865,1.63875,381200001.0
2007-04-18 04:55:00,1.6387,1.6389,1.6387,1.6389,431099998.0
2007-04-18 04:56:00,1.63885,1.63885,1.63855,1.6388,298400005.0
2007-04-18 04:57:00,1.6388,1.6388,1.6388,1.6388,80800003.0
2007-04-18 04:58:00,1.6388,1.6389,1.6388,1.6389,87200001.0
2007-04-18 04:59:00,1.6389,1.6389,1.6389,1.6389,4000000.0
2007-04-18 05:00:00,1.6389,1.6389,1.6389,1.6389,8000000.0
2007-04-18 05:01:00,1.6388,1.6389,1.6388,1.6389,34400000.0
2007-04-18 05:02:00,1.6389,1.6389,1.6389,1.6389,8000000.0
2007-04-18 05:03:00,1.63845,1.63864,1.63806,1.63855,428800000.0
2007-04-18 05:04:00,1.6389,1.6389,1.6389,1.6389,50600000.0
2007-04-18 05:05:00,1.6389,1.6389,1.63885,1.6389,72800000.0
2007-04-18 05:06:00,1.6389,1.6389,1.63875,1.6388,541300001.0
2007-04-18 05:07:00,1.6388,1.6388,1.6388,1.6388,104000000.0
2007-04-18 05:08:00,1.6388,1.6388,1.63875,1.6388,21900000.0
2007-04-18 05:09:00,1.6387,1.6387,1.63855,1.6386,290800000.0
2007-04-18 05:10:00,1.6386,1.6386,1.63855,1.6386,378000000.0
2007-04-18 05:11:00,1.6387,1.6387,1.63865,1.63865,190699997.0
2007-04-18 05:12:00,1.6387,1.6387,1.63865,1.6387,87700000.0
2007-04-18 05:13:00,1.6387,1.6388,1.6387,1.6387,389599999.0
2007-04-18 05:14:00,1.6387,1.639,1.6387,1.6389,313600001.0
2007-04-18 05:15:00,1.63885,1.6391,1.6388,1.6391,277799999.0
2007-04-18 05:16:00,1.6391,1.6391,1.639,1.6391,570399999.0
2007-04-18 05:17:00,1.6391,1.6391,1.6391,1.6391,187500000.0
2007-04-18 05:18:00,1.6391,1.6392,1.6391,1.6392,141600000.0
2007-04-18 05:19:00,1.6392,1.6392,1.639,1.6391,211199999.0
2007-04-18 05:20:00,1.639,1.6392,1.639,1.63905,375000008.0
2007-04-18 05:21:00,1.63905,1.6392,1.63905,1.6392,45599999.0
2007-04-18 05:22:00,1.6392,1.6392,1.63905,1.63905,209699998.0
2007-04-18 05:23:00,1.6392,1.6392,1.63905,1.63905,52000000.0
2007-04-18 05:24:00,1.63835,1.63885,1.63832,1.63846,71999999.0
2007-04-18 05:25:00,1.6391,1.6391,1.63905,1.6391,42000000.0
2007-04-18 05:26:00,1.63856,1.63888,1.63856,1.63878,78200000.0
2007-04-18 05:27:00,1.6391,1.6391,1.6391,1.6391,86400000.0
2007-04-18 05:28:00,1.63905,1.63905,1.63905,1.63905,8800000.0
2007-04-18 05:29:00,1.6392,1.6392,1.63915,1.6392,209100001.0
2007-04-18 05:30:00,1.6392,1.6392,1.6392,1.6392,49599999.0
2007-04-18 05:31:00,1.6392,1.6392,1.63895,1.63895,114800001.0
2007-04-18 05:32:00,1.63895,1.63895,1.63895,1.63895,30400001.0
2007-04-18 05:33:00,1.639,1.639,1.639,1.639,18400000.0
2007-04-18 05:34:00,1.63872,1.63872,1.63842,1.63843,165400005.0
2007-04-18 05:35:00,1.6382,1.63873,1.63764,1.63873,285400007.0
2007-04-18 05:36:00,1.639,1.6391,1.639,1.6391,80800000.0
2007-04-18 05:37:00,1.6391,1.6391,1.63905,1.6391,97200001.0
2007-04-18 05:38:00,1.6391,1.6392,1.63905,1.6391,185899999.0
2007-04-18 05:39:00,1.63905,1.6392,1.63905,1.6391,149799999.0
2007-04-18 05:40:00,1.6391,1.6391,1.63905,1.63905,156199996.0
2007-04-18 05:41:00,1.63905,1.6392,1.63905,1.6391,214900001.0
2007-04-18 05:42:00,1.63905,1.6391,1.63895,1.6391,128800002.0
2007-04-18 05:43:00,1.6391,1.6391,1.639,1.6391,123999999.0
2007-04-18 05:44:00,1.6391,1.6391,1.6391,1.6391,55200000.0
2007-04-18 05:45:00,1.6391,1.6391,1.6391,1.6391,28800000.0
2007-04-18 05:46:00,1.6391,1.6391,1.639,1.6391,95200000.0
2007-04-18 05:47:00,1.6391,1.6392,1.6391,1.6392,72800001.0
2007-04-18 05:48:00,1.6392,1.6394,1.6392,1.6393,88500000.0
2007-04-18 05:49:00,1.6393,1.6396,1.6393,1.6396,87400000.0
2007-04-18 05:50:00,1.6395,1.6396,1.6394,1.6394,211800004.0
2007-04-18 05:51:00,1.6394,1.6396,1.6394,1.6395,160900003.0
2007-04-18 05:52:00,1.6395,1.6395,1.6394,1.6394,43999999.0
2007-04-18 05:53:00,1.63938,1.63938,1.63907,1.6392,200500000.0
2007-04-18 05:54:00,1.63928,1.63928,1.63884,1.63893,152600000.0
2007-04-18 05:55:00,1.6394,1.6394,1.6394,1.6394,28800000.0
2007-04-18 05:56:00,1.6394,1.6396,1.6394,1.6396,92000000.0
2007-04-18 05:57:00,1.63933,1.63933,1.63862,1.63924,325300007.0
2007-04-18 05:58:00,1.6396,1.6397,1.6396,1.6397,125500000.0
2007-04-18 05:59:00,1.6397,1.6399,1.6397,1.6399,180799998.0
2007-04-18 06:00:00,1.6399,1.6399,1.6398,1.6398,52100000.0
2007-04-18 06:01:00,1.6399,1.6399,1.6399,1.6399,23200000.0
2007-04-18 06:02:00,1.6398,1.6399,1.6398,1.6398,48800000.0
2007-04-18 06:03:00,1.6399,1.6399,1.6398,1.6399,39000000.0
2007-04-18 06:04:00,1.6399,1.64,1.6398,1.6398,112899998.0
2007-04-18 06:05:00,1.6398,1.6398,1.6397,1.6397,143999997.0
2007-04-18 06:06:00,1.6398,1.6399,1.6398,1.6399,44000000.0
2007-04-18 06:07:00,1.6399,1.6399,1.6399,1.6399,14400000.0
2007-04-18 06:08:00,1.6399,1.64,1.6398,1.6399,189099999.0
2007-04-18 06:09:00,1.64,1.64,1.63965,1.6398,253600000.0
2007-04-18 06:10:00,1.6398,1.6398,1.6398,1.6398,72000000.0
2007-04-18 06:11:00,1.6398,1.6398,1.6398,1.6398,19200000.0
2007-04-18 06:12:00,1.6398,1.6398,1.6397,1.6397,60800000.0
2007-04-18 06:13:00,1.63938,1.63944,1.63903,1.63944,439799988.0
2007-04-18 06:14:00,1.639,1.6394,1.6389,1.6394,214599994.0
2007-04-18 06:15:00,1.6398,1.6398,1.6397,1.6397,28000000.0
2007-04-18 06:16:00,1.6397,1.6397,1.6396,1.6397,25600000.0
2007-04-18 06:17:00,1.63956,1.63956,1.63889,1.63935,482399999.0
2007-04-18 06:18:00,1.63912,1.63936,1.6391,1.6391,58400000.0
2007-04-18 06:19:00,1.63936,1.6395,1.63901,1.63913,359600004.0
2007-04-18 06:20:00,1.63911,1.63942,1.63876,1.63909,238200003.0
2007-04-18 06:21:00,1.63945,1.63952,1.63869,1.63869,272799999.0
2007-04-18 06:22:00,1.6397,1.6397,1.63965,1.63965,72000000.0
2007-04-18 06:23:00,1.63944,1.63963,1.63887,1.63957,549399997.0
2007-04-18 06:24:00,1.6397,1.6398,1.6397,1.6397,268000000.0
2007-04-18 06:25:00,1.63939,1.63954,1.63905,1.63941,216300001.0
2007-04-18 06:26:00,1.6395,1.6395,1.63859,1.63859,125600002.0
2007-04-18 06:27:00,1.6397,1.6397,1.6397,1.6397,38400000.0
2007-04-18 06:28:00,1.6394,1.63949,1.63891,1.63915,481599995.0
2007-04-18 06:29:00,1.6397,1.6397,1.6397,1.6397,48800000.0
2007-04-18 06:30:00,1.6396,1.6396,1.6396,1.6396,17600000.0
2007-04-18 06:31:00,1.6397,1.6397,1.6396,1.6397,117600000.0
2007-04-18 06:32:00,1.6396,1.6397,1.6396,1.6397,173600000.0
2007-04-18 06:33:00,1.6397,1.6397,1.6396,1.6396,161600001.0
2007-04-18 06:34:00,1.6397,1.6397,1.6396,1.6396,130400001.0
2007-04-18 06:35:00,1.6397,1.6397,1.6396,1.6396,385600000.0
2007-04-18 06:36:00,1.6396,1.6396,1.6396,1.6396,88000000.0
2007-04-18 06:37:00,1.6396,1.6397,1.6395,1.6396,337300002.0
2007-04-18 06:38:00,1.6396,1.6396,1.6396,1.6396,19200000.0
2007-04-18 06:39:00,1.6396,1.6396,1.6396,1.6396,60000000.0
2007-04-18 06:40:00,1.6396,1.6396,1.6396,1.6396,16800000.0
2007-04-18 06:41:00,1.6396,1.6397,1.6395,1.6395,589899996.0
2007-04-18 06:42:00,1.6396,1.6396,1.6396,1.6396,49600000.0
2007-04-18 06:43:00,1.6396,1.6396,1.6395,1.6395,150399999.0
2007-04-18 06:44:00,1.63945,1.63953,1.63922,1.63941,411999993.0
2007-04-18 06:45:00,1.6396,1.6396,1.6395,1.6395,43200000.0
2007-04-18 06:46:00,1.6395,1.6397,1.6395,1.6395,377400004.0
2007-04-18 06:47:00,1.6395,1.6396,1.6395,1.6395,243299997.0
2007-04-18 06:48:00,1.6396,1.6396,1.6396,1.6396,5600000.0
2007-04-18 06:49:00,1.6396,1.6396,1.6396,1.6396,44800000.0
2007-04-18 06:50:00,1.6396,1.6396,1.6393,1.6393,152000000.0
2007-04-18 06:51:00,1.63925,1.6393,1.6392,1.6393,86900000.0
2007-04-18 06:52:00,1.6393,1.6394,1.6393,1.6394,168000000.0
2007-04-18 06:53:00,1.6394,1.6394,1.6392,1.6394,132800003.0
2007-04-18 06:54:00,1.6394,1.6394,1.6391,1.6392,211000006.0
2007-04-18 06:55:00,1.6392,1.6393,1.639,1.6391,234300003.0
2007-04-18 06:56:00,1.639,1.6393,1.639,1.6393,228100000.0
2007-04-18 06:57:00,1.6393,1.6394,1.6392,1.6392,125500000.0
2007-04-18 06:58:00,1.6393,1.6394,1.6393,1.6394,94400001.0
2007-04-18 06:59:00,1.6394,1.6394,1.6394,1.6394,50400000.0
2007-04-18 07:00:00,1.6394,1.6394,1.6394,1.6394,71200000.0
2007-04-18 07:01:00,1.6394,1.6394,1.6394,1.6394,8000000.0
2007-04-18 07:02:00,1.6394,1.6394,1.6394,1.6394,67200000.0
2007-04-18 07:03:00,1.6395,1.6397,1.6394,1.6395,296400001.0
2007-04-18 07:04:00,1.6396,1.6396,1.6395,1.6396,83200000.0
2007-04-18 07:05:00,1.6396,1.6398,1.6395,1.6397,610600002.0
2007-04-18 07:06:00,1.63965,1.63965,1.6392,1.6392,304800000.0
2007-04-18 07:07:00,1.6393,1.6395,1.6393,1.6395,100800000.0
2007-04-18 07:08:00,1.6395,1.6395,1.6395,1.6395,48000000.0
2007-04-18 07:09:00,1.6398,1.6398,1.6395,1.6397,344600000.0
2007-04-18 07:10:00,1.6397,1.6398,1.6395,1.6396,176000000.0
2007-04-18 07:11:00,1.6397,1.6397,1.6396,1.6397,157600000.0
2007-04-18 07:12:00,1.6397,1.6397,1.6397,1.6397,15200000.0
2007-04-18 07:13:00,1.6397,1.6397,1.6395,1.6397,140800000.0
2007-04-18 07:14:00,1.6397,1.6398,1.6396,1.6396,120700000.0
2007-04-18 07:15:00,1.6396,1.6396,1.63955,1.63955,93600000.0
2007-04-18 07:16:00,1.6396,1.6396,1.6395,1.6396,60200000.0
2007-04-18 07:17:00,1.6396,1.6396,1.63945,1.6395,206099998.0
2007-04-18 07:18:00,1.6396,1.6396,1.6395,1.6395,74399999.0
2007-04-18 07:19:00,1.6396,1.6396,1.6395,1.6395,123200001.0
2007-04-18 07:20:00,1.6396,1.6396,1.6396,1.6396,1500000.0
2007-04-18 07:21:00,1.6396,1.6396,1.6395,1.6396,163200000.0
2007-04-18 07:22:00,1.6396,1.6396,1.6395,1.6395,69299998.0
2007-04-18 07:23:00,1.6396,1.6397,1.6396,1.6397,32000000.0
2007-04-18 07:24:00,1.6396,1.6397,1.6396,1.6397,99000000.0
2007-04-18 07:25:00,1.63936,1.6395,1.63921,1.6394,186400001.0
2007-04-18 07:26:00,1.6397,1.6397,1.6396,1.6397,24000000.0
2007-04-18 07:27:00,1.63948,1.63958,1.63904,1.63955,324799998.0
2007-04-18 07:28:00,1.6398,1.6398,1.6396,1.63965,192300001.0
2007-04-18 07:29:00,1.6397,1.6397,1.6396,1.6396,170399996.0
2007-04-18 07:30:00,1.6397,1.6397,1.6396,1.6397,26400000.0
2007-04-18 07:31:00,1.6397,1.6397,1.63955,1.63965,91200000.0
2007-04-18 07:32:00,1.6397,1.6397,1.6395,1.6396,54900000.0
2007-04-18 07:33:00,1.6396,1.6397,1.6396,1.6397,26400000.0
2007-04-18 07:34:00,1.63909,1.63951,1.63909,1.63929,865799985.0
2007-04-18 07:35:00,1.6397,1.6397,1.6394,1.6395,247599997.0
2007-04-18 07:36:00,1.6395,1.6396,1.6393,1.6393,473600002.0
2007-04-18 07:37:00,1.63925,1.6398,1.63925,1.63965,825899995.0
2007-04-18 07:38:00,1.6397,1.6398,1.6397,1.6397,95999997.0
2007-04-18 07:39:00,1.6397,1.6397,1.6396,1.6397,148000001.0
2007-04-18 07:40:00,1.6398,1.6398,1.6397,1.6397,196000000.0
2007-04-18 07:41:00,1.6397,1.6397,1.6396,1.6397,402100001.0
2007-04-18 07:42:00,1.6398,1.6399,1.63965,1.6398,398399996.0
2007-04-18 07:43:00,1.6397,1.6397,1.6394,1.6394,817700001.0
2007-04-18 07:44:00,1.6394,1.6394,1.6392,1.6392,879900002.0
2007-04-18 07:45:00,1.6392,1.6394,1.6392,1.6393,212000001.0
2007-04-18 07:46:00,1.6394,1.6395,1.63925,1.63945,423199999.0
2007-04-18 07:47:00,1.63945,1.6395,1.6393,1.6394,251799997.0
2007-04-18 07:48:00,1.6394,1.6396,1.6394,1.6394,156799999.0
2007-04-18 07:49:00,1.6394,1.6397,1.6394,1.6397,259199993.0
2007-04-18 07:50:00,1.6397,1.6398,1.6395,1.6396,379899999.0
2007-04-18 07:51:00,1.6396,1.6397,1.63955,1.6396,299099999.0
2007-04-18 07:52:00,1.6396,1.6396,1.6396,1.6396,248000000.0
2007-04-18 07:53:00,1.6395,1.6397,1.6395,1.6397,337299996.0
2007-04-18 07:54:00,1.63965,1.6397,1.6395,1.6397,583699992.0
2007-04-18 07:55:00,1.6397,1.6397,1.6395,1.6396,293600000.0
2007-04-18 07:56:00,1.6397,1.6398,1.6395,1.6395,407199997.0
2007-04-18 07:57:00,1.6395,1.6396,1.6395,1.6395,145599998.0
2007-04-18 07:58:00,1.6396,1.6396,1.6396,1.6396,17600000.0
2007-04-18 07:59:00,1.63955,1.6397,1.63955,1.63965,170400000.0
2007-04-18 08:00:00,1.6397,1.6398,1.6396,1.6398,219200000.0
2007-04-18 08:01:00,1.6398,1.6398,1.6396,1.6396,153399998.0
2007-04-18 08:02:00,1.6397,1.6397,1.6396,1.6397,179200000.0
2007-04-18 08:03:00,1.6396,1.6398,1.63955,1.63965,163700000.0
2007-04-18 08:04:00,1.63965,1.6398,1.63965,1.63965,191200000.0
2007-04-18 08:05:00,1.6397,1.6397,1.6396,1.6396,190400000.0
2007-04-18 08:06:00,1.6396,1.6397,1.6396,1.6397,319999999.0
2007-04-18 08:07:00,1.6398,1.6398,1.6398,1.6398,6400000.0
2007-04-18 08:08:00,1.6398,1.6398,1.6397,1.6397,117600000.0
2007-04-18 08:09:00,1.63965,1.6397,1.63955,1.63955,281300002.0
2007-04-18 08:10:00,1.63955,1.6397,1.63945,1.6397,531600003.0
2007-04-18 08:11:00,1.6398,1.6398,1.6397,1.6397,168000000.0
2007-04-18 08:12:00,1.6397,1.6397,1.6397,1.6397,62400000.0
2007-04-18 08:13:00,1.6397,1.6397,1.63925,1.6393,411600002.0
2007-04-18 08:14:00,1.63935,1.6394,1.6393,1.6393,175200001.0
2007-04-18 08:15:00,1.6393,1.6393,1.63925,1.6393,41400000.0
2007-04-18 08:16:00,1.6393,1.6394,1.6393,1.6394,92000000.0
2007-04-18 08:17:00,1.6394,1.6397,1.6393,1.6395,527200002.0
2007-04-18 08:18:00,1.6396,1.6396,1.6392,1.6392,394399996.0
2007-04-18 08:19:00,1.6392,1.6396,1.6392,1.6395,538100008.0
2007-04-18 08:20:00,1.6395,1.6396,1.63945,1.63955,148200000.0
2007-04-18 08:21:00,1.63955,1.6397,1.6395,1.6395,448799997.0
2007-04-18 08:22:00,1.6395,1.6396,1.63945,1.6396,586499998.0
2007-04-18 08:23:00,1.6396,1.6396,1.6395,1.6395,396800000.0
2007-04-18 08:24:00,1.6395,1.6396,1.6395,1.6396,136800000.0
2007-04-18 08:25:00,1.6396,1.6396,1.6395,1.6395,137600000.0
2007-04-18 08:26:00,1.6396,1.6396,1.6395,1.6395,290400003.0
2007-04-18 08:27:00,1.6395,1.6395,1.6394,1.6394,317599992.0
2007-04-18 08:28:00,1.6394,1.6395,1.63915,1.6393,354099997.0
2007-04-18 08:29:00,1.6393,1.6394,1.63925,1.6394,286300001.0
2007-04-18 08:30:00,1.6394,1.6394,1.6393,1.6394,52500000.0
2007-04-18 08:31:00,1.63935,1.6395,1.63935,1.6394,430199998.0
2007-04-18 08:32:00,1.6394,1.6395,1.63935,1.63935,192100000.0
2007-04-18 08:33:00,1.6394,1.6395,1.63935,1.6395,193700001.0
2007-04-18 08:34:00,1.6395,1.6395,1.6393,1.6395,376300000.0
2007-04-18 08:35:00,1.6395,1.6396,1.6392,1.6392,320199998.0
2007-04-18 08:36:00,1.6392,1.6394,1.6392,1.6392,367900001.0
2007-04-18 08:37:00,1.6392,1.6393,1.6392,1.6393,296900002.0
2007-04-18 08:38:00,1.6393,1.6394,1.63925,1.6393,164599999.0
2007-04-18 08:39:00,1.6393,1.6394,1.6393,1.6394,132000001.0
2007-04-18 08:40:00,1.6394,1.6395,1.6393,1.6395,307199998.0
2007-04-18 08:41:00,1.6394,1.6395,1.63935,1.6395,316399998.0
2007-04-18 08:42:00,1.6395,1.6395,1.63935,1.63935,206300000.0
2007-04-18 08:43:00,1.6394,1.6395,1.6393,1.6393,143700001.0
2007-04-18 08:44:00,1.6393,1.6396,1.6393,1.6396,161500000.0
2007-04-18 08:45:00,1.6395,1.6396,1.63945,1.6396,74700000.0
2007-04-18 08:46:00,1.6395,1.6397,1.6395,1.6396,204000000.0
2007-04-18 08:47:00,1.6396,1.6398,1.6395,1.6396,188800000.0
2007-04-18 08:48:00,1.6395,1.6395,1.6395,1.6395,28000000.0
2007-04-18 08:49:00,1.6396,1.6396,1.6393,1.6394,156200000.0
2007-04-18 08:50:00,1.6393,1.6395,1.63925,1.6393,304999998.0
2007-04-18 08:51:00,1.6394,1.6395,1.63935,1.6395,109300000.0
2007-04-18 08:52:00,1.6395,1.6395,1.63935,1.6394,160800000.0
2007-04-18 08:53:00,1.6394,1.6394,1.639,1.6392,285999999.0
2007-04-18 08:54:00,1.63915,1.6393,1.63905,1.6393,185699999.0
2007-04-18 08:55:00,1.6393,1.6393,1.6392,1.6393,79200000.0
2007-04-18 08:56:00,1.6393,1.6396,1.6393,1.6396,159200000.0
2007-04-18 08:57:00,1.6396,1.6396,1.6395,1.63955,52000000.0
2007-04-18 08:58:00,1.6396,1.6396,1.6395,1.6396,132800000.0
2007-04-18 08:59:00,1.6396,1.6398,1.6396,1.63975,212100000.0
2007-04-18 09:00:00,1.6397,1.6398,1.63955,1.6397,149800000.0
2007-04-18 09:01:00,1.63975,1.6399,1.6397,1.6399,105600000.0
2007-04-18 09:02:00,1.6399,1.6402,1.6399,1.64015,254300000.0
2007-04-18 09:03:00,1.6401,1.6401,1.6398,1.6398,129500000.0
2007-04-18 09:04:00,1.6399,1.6401,1.6397,1.6398,209700000.0
2007-04-18 09:05:00,1.6398,1.6399,1.63965,1.6398,235100001.0
2007-04-18 09:06:00,1.63975,1.63985,1.6397,1.6397,196500002.0
2007-04-18 09:07:00,1.6398,1.6398,1.6396,1.63965,135800000.0
2007-04-18 09:08:00,1.6397,1.6398,1.6396,1.6396,374799997.0
2007-04-18 09:09:00,1.6396,1.6396,1.6394,1.6395,380300001.0
2007-04-18 09:10:00,1.6395,1.6395,1.6392,1.6392,1211299995.0
2007-04-18 09:11:00,1.6393,1.6394,1.63915,1.6392,550300003.0
2007-04-18 09:12:00,1.6393,1.6395,1.6392,1.6392,561400001.0
2007-04-18 09:13:00,1.6392,1.6393,1.6392,1.6392,547899998.0
2007-04-18 09:14:00,1.6392,1.6392,1.63905,1.63905,512900001.0
2007-04-18 09:15:00,1.63905,1.6392,1.63905,1.6392,417599999.0
2007-04-18 09:16:00,1.6392,1.6393,1.63895,1.6393,387200002.0
2007-04-18 09:17:00,1.6393,1.6394,1.63925,1.63935,312100000.0
2007-04-18 09:18:00,1.6393,1.6394,1.6392,1.63925,307299998.0
2007-04-18 09:19:00,1.63925,1.6393,1.63925,1.63925,222900000.0
2007-04-18 09:20:00,1.63925,1.6394,1.63925,1.6394,312700001.0
2007-04-18 09:21:00,1.6394,1.6397,1.6394,1.6396,707199999.0
2007-04-18 09:22:00,1.6396,1.6397,1.6395,1.6395,334700000.0
2007-04-18 09:23:00,1.6395,1.6395,1.6395,1.6395,193600000.0
2007-04-18 09:24:00,1.6395,1.6395,1.63935,1.6394,182899999.0
2007-04-18 09:25:00,1.6394,1.6395,1.6394,1.6394,92000000.0
2007-04-18 09:26:00,1.6394,1.6394,1.63935,1.6394,73500000.0
2007-04-18 09:27:00,1.6394,1.6394,1.6393,1.6393,284000000.0
2007-04-18 09:28:00,1.6393,1.6394,1.63925,1.6393,146000000.0
2007-04-18 09:29:00,1.6393,1.6393,1.63895,1.639,405600000.0
2007-04-18 09:30:00,1.639,1.6391,1.639,1.639,177600000.0
2007-04-18 09:31:00,1.639,1.6392,1.63885,1.639,592100001.0
2007-04-18 09:32:00,1.639,1.639,1.6389,1.639,498500003.0
2007-04-18 09:33:00,1.639,1.639,1.6387,1.6387,240800001.0
2007-04-18 09:34:00,1.6387,1.6388,1.63865,1.6387,437200004.0
2007-04-18 09:35:00,1.6387,1.6387,1.63865,1.6387,137199996.0
2007-04-18 09:36:00,1.6387,1.6389,1.6387,1.6388,729599992.0
2007-04-18 09:37:00,1.6388,1.6388,1.6386,1.6387,601399995.0
2007-04-18 09:38:00,1.63865,1.6387,1.6385,1.6387,426799997.0
2007-04-18 09:39:00,1.6386,1.6387,1.63855,1.6386,335299999.0
2007-04-18 09:40:00,1.6386,1.6387,1.63845,1.6385,427699996.0
2007-04-18 09:41:00,1.6386,1.6386,1.6385,1.63855,228599998.0
2007-04-18 09:42:00,1.63865,1.6387,1.63855,1.6387,120600000.0
2007-04-18 09:43:00,1.6387,1.6387,1.63865,1.63865,82400000.0
2007-04-18 09:44:00,1.63865,1.6387,1.63855,1.6387,126700002.0
2007-04-18 09:45:00,1.6387,1.6387,1.6385,1.6386,200199999.0
2007-04-18 09:46:00,1.6386,1.6387,1.6386,1.6387,59200000.0
2007-04-18 09:47:00,1.6387,1.6387,1.6387,1.6387,23199999.0
2007-04-18 09:48:00,1.6387,1.6387,1.63855,1.6387,160000000.0
2007-04-18 09:49:00,1.6387,1.63875,1.63865,1.6387,42000000.0
2007-04-18 09:50:00,1.6387,1.6388,1.6387,1.6388,81600000.0
2007-04-18 09:51:00,1.6387,1.6388,1.6387,1.6387,116800000.0
2007-04-18 09:52:00,1.6387,1.6388,1.6384,1.6384,226399999.0
2007-04-18 09:53:00,1.6384,1.6385,1.63835,1.6384,120500000.0
2007-04-18 09:54:00,1.6384,1.6384,1.6382,1.6383,112000000.0
2007-04-18 09:55:00,1.6383,1.6383,1.63815,1.6383,290499999.0
2007-04-18 09:56:00,1.63825,1.63825,1.6381,1.6382,217199999.0
2007-04-18 09:57:00,1.6382,1.6382,1.63815,1.63815,64100000.0
2007-04-18 09:58:00,1.6382,1.6383,1.6382,1.63825,141200000.0
2007-04-18 09:59:00,1.6383,1.6383,1.63795,1.638,252000000.0
2007-04-18 10:00:00,1.63795,1.6381,1.6377,1.6379,532599997.0
2007-04-18 10:01:00,1.6379,1.638,1.63775,1.6379,383600000.0
2007-04-18 10:02:00,1.6379,1.6379,1.6378,1.6379,319500000.0
2007-04-18 10:03:00,1.6379,1.6381,1.63785,1.638,288700000.0
2007-04-18 10:04:00,1.638,1.638,1.63785,1.63795,326100001.0
2007-04-18 10:05:00,1.63795,1.6381,1.63785,1.6381,227300000.0
2007-04-18 10:06:00,1.6381,1.6382,1.63805,1.6381,183000000.0
2007-04-18 10:07:00,1.6381,1.6384,1.63805,1.6383,305699999.0
2007-04-18 10:08:00,1.6383,1.6385,1.63825,1.6385,246900000.0
2007-04-18 10:09:00,1.6385,1.6385,1.6384,1.6385,213500000.0
2007-04-18 10:10:00,1.6385,1.6386,1.6384,1.6385,336000000.0
2007-04-18 10:11:00,1.6385,1.6386,1.6385,1.6386,285300000.0
2007-04-18 10:12:00,1.63855,1.6388,1.63855,1.6387,171300000.0
2007-04-18 10:13:00,1.6387,1.6388,1.6387,1.6387,127200000.0
2007-04-18 10:14:00,1.6387,1.6388,1.6386,1.6386,247200000.0
2007-04-18 10:15:00,1.6386,1.6386,1.6385,1.6386,315200000.0
2007-04-18 10:16:00,1.6386,1.6387,1.63855,1.6387,29400000.0
2007-04-18 10:17:00,1.6387,1.6388,1.6386,1.6386,172000000.0
2007-04-18 10:18:00,1.6386,1.6386,1.63855,1.6386,109400000.0
2007-04-18 10:19:00,1.6387,1.6387,1.6385,1.6386,174400000.0
2007-04-18 10:20:00,1.6385,1.6386,1.6385,1.6386,122600000.0
2007-04-18 10:21:00,1.6386,1.6386,1.6385,1.63855,292800001.0
2007-04-18 10:22:00,1.6386,1.6386,1.6386,1.6386,179200000.0
2007-04-18 10:23:00,1.6386,1.6386,1.6386,1.6386,190300000.0
2007-04-18 10:24:00,1.6386,1.6386,1.6384,1.6384,225600000.0
2007-04-18 10:25:00,1.6384,1.6385,1.63835,1.63835,149500001.0
2007-04-18 10:26:00,1.63835,1.6384,1.6382,1.6383,239599999.0
2007-04-18 10:27:00,1.6383,1.6383,1.63825,1.6383,73200000.0
2007-04-18 10:28:00,1.6383,1.6384,1.63825,1.6384,227399999.0
2007-04-18 10:29:00,1.6383,1.6384,1.63825,1.63835,335899995.0
2007-04-18 10:30:00,1.63835,1.6384,1.6382,1.6383,470199999.0
2007-04-18 10:31:00,1.6382,1.6383,1.6382,1.6383,488800000.0
2007-04-18 10:32:00,1.6383,1.6383,1.6382,1.6383,550499998.0
2007-04-18 10:33:00,1.6382,1.6384,1.63815,1.6384,731799997.0
2007-04-18 10:34:00,1.6384,1.6385,1.6383,1.6383,738900006.0
2007-04-18 10:35:00,1.6383,1.6384,1.6383,1.6384,280500000.0
2007-04-18 10:36:00,1.6384,1.6384,1.63835,1.6384,123900000.0
2007-04-18 10:37:00,1.6384,1.6385,1.6383,1.6384,391000002.0
2007-04-18 10:38:00,1.6384,1.6385,1.63835,1.6385,180800000.0
2007-04-18 10:39:00,1.6385,1.6385,1.6384,1.6385,93100000.0
2007-04-18 10:40:00,1.6385,1.6385,1.63835,1.6385,77000000.0
2007-04-18 10:41:00,1.6385,1.6385,1.6384,1.6384,154900000.0
2007-04-18 10:42:00,1.6385,1.6385,1.63825,1.63825,252099998.0
2007-04-18 10:43:00,1.63825,1.6383,1.63805,1.6382,305300002.0
2007-04-18 10:44:00,1.6381,1.6381,1.63785,1.63785,476699998.0
2007-04-18 10:45:00,1.638,1.638,1.6379,1.638,152699996.0
2007-04-18 10:46:00,1.638,1.6381,1.6379,1.638,259599999.0
2007-04-18 10:47:00,1.638,1.638,1.638,1.638,58400000.0
2007-04-18 10:48:00,1.638,1.638,1.638,1.638,96800000.0
2007-04-18 10:49:00,1.638,1.6381,1.638,1.6381,122400000.0
2007-04-18 10:50:00,1.6381,1.6382,1.6381,1.63815,143200000.0
2007-04-18 10:51:00,1.63815,1.6383,1.63815,1.6382,157000001.0
2007-04-18 10:52:00,1.6382,1.6384,1.6382,1.6384,196199998.0
2007-04-18 10:53:00,1.6384,1.6384,1.6383,1.6383,112000000.0
2007-04-18 10:54:00,1.6382,1.6382,1.638,1.638,400800001.0
2007-04-18 10:55:00,1.638,1.638,1.63785,1.638,313000001.0
2007-04-18 10:56:00,1.63795,1.6381,1.63775,1.63785,849299999.0
2007-04-18 10:57:00,1.63785,1.6381,1.63785,1.6379,731299996.0
2007-04-18 10:58:00,1.63785,1.6381,1.63775,1.638,488899998.0
2007-04-18 10:59:00,1.6379,1.6379,1.6373,1.6375,862700007.0
2007-04-18 11:00:00,1.6375,1.6375,1.63725,1.63725,493100000.0
2007-04-18 11:01:00,1.6374,1.6376,1.6372,1.63745,438199997.0
2007-04-18 11:02:00,1.6375,1.6376,1.6374,1.6374,315800000.0
2007-04-18 11:03:00,1.6374,1.6375,1.63735,1.6374,367200000.0
2007-04-18 11:04:00,1.6375,1.6376,1.63735,1.6374,604799997.0
2007-04-18 11:05:00,1.6375,1.6376,1.6374,1.63745,504200000.0
2007-04-18 11:06:00,1.63745,1.6375,1.6374,1.6374,248600000.0
2007-04-18 11:07:00,1.6374,1.6376,1.6374,1.6376,595999999.0
2007-04-18 11:08:00,1.6376,1.6376,1.6375,1.6376,241599999.0
2007-04-18 11:09:00,1.6376,1.6377,1.6375,1.6375,427400002.0
2007-04-18 11:10:00,1.6377,1.6377,1.63745,1.6375,375400000.0
2007-04-18 11:11:00,1.6376,1.6377,1.63735,1.6375,562599997.0
2007-04-18 11:12:00,1.6375,1.6375,1.63745,1.63745,320400000.0
2007-04-18 11:13:00,1.6375,1.6376,1.6375,1.6376,215799999.0
2007-04-18 11:14:00,1.6376,1.6377,1.6376,1.6376,467899997.0
2007-04-18 11:15:00,1.6377,1.6377,1.6376,1.63765,301499998.0
2007-04-18 11:16:00,1.6377,1.6377,1.63755,1.63765,360899990.0
2007-04-18 11:17:00,1.63765,1.6378,1.63765,1.6377,332599998.0
2007-04-18 11:18:00,1.6377,1.6378,1.63755,1.63755,489099995.0
2007-04-18 11:19:00,1.6376,1.6378,1.6376,1.6377,312900001.0
2007-04-18 11:20:00,1.63765,1.6379,1.63765,1.6378,258999995.0
2007-04-18 11:21:00,1.6378,1.6378,1.6378,1.6378,156799998.0
2007-04-18 11:22:00,1.6378,1.638,1.6378,1.6379,535599995.0
2007-04-18 11:23:00,1.6379,1.6379,1.6377,1.6378,256899998.0
2007-04-18 11:24:00,1.6379,1.6379,1.6379,1.6379,179199998.0
2007-04-18 11:25:00,1.6379,1.6381,1.6379,1.638,447399990.0
2007-04-18 11:26:00,1.638,1.6381,1.6379,1.638,329999998.0
2007-04-18 11:27:00,1.638,1.638,1.63795,1.63795,280500000.0
2007-04-18 11:28:00,1.638,1.638,1.63795,1.638,254500000.0
2007-04-18 11:29:00,1.63795,1.638,1.63785,1.638,73999998.0
2007-04-18 11:30:00,1.638,1.638,1.6379,1.6379,65300000.0
2007-04-18 11:31:00,1.6379,1.6379,1.6378,1.6379,108800000.0
2007-04-18 11:32:00,1.6379,1.638,1.63785,1.63785,230399994.0
2007-04-18 11:33:00,1.6379,1.638,1.6379,1.638,42400000.0
2007-04-18 11:34:00,1.6379,1.638,1.63785,1.6379,76800000.0
2007-04-18 11:35:00,1.63785,1.63795,1.63785,1.6379,557699998.0
2007-04-18 11:36:00,1.63785,1.6379,1.6378,1.6379,115100000.0
2007-04-18 11:37:00,1.6379,1.6379,1.63775,1.6378,242800001.0
2007-04-18 11:38:00,1.63775,1.6379,1.63775,1.6379,275400000.0
2007-04-18 11:39:00,1.6379,1.638,1.6379,1.6379,88000000.0
2007-04-18 11:40:00,1.6379,1.638,1.6379,1.63795,154399998.0
2007-04-18 11:41:00,1.638,1.6382,1.63795,1.63805,389200000.0
2007-04-18 11:42:00,1.6381,1.6381,1.63805,1.6381,16700000.0
2007-04-18 11:43:00,1.638,1.6382,1.638,1.6381,223900002.0
2007-04-18 11:44:00,1.6382,1.6383,1.6382,1.6382,196800000.0
2007-04-18 11:45:00,1.6382,1.6385,1.6382,1.6384,163200001.0
2007-04-18 11:46:00,1.6385,1.6385,1.6384,1.6385,150400000.0
2007-04-18 11:47:00,1.6385,1.6385,1.6384,1.6385,98400000.0
2007-04-18 11:48:00,1.6385,1.6385,1.6383,1.6384,77600000.0
2007-04-18 11:49:00,1.6384,1.6384,1.6379,1.638,586399997.0
2007-04-18 11:50:00,1.638,1.6381,1.63795,1.6381,93500000.0
2007-04-18 11:51:00,1.6381,1.6381,1.6381,1.6381,12800000.0
2007-04-18 11:52:00,1.6381,1.6381,1.6381,1.6381,60800000.0
2007-04-18 11:53:00,1.6381,1.6382,1.6381,1.6381,53600000.0
2007-04-18 11:54:00,1.6382,1.6382,1.6382,1.6382,101200000.0
2007-04-18 11:55:00,1.6382,1.6383,1.6382,1.6383,979900004.0
2007-04-18 11:56:00,1.6382,1.6383,1.6381,1.6382,155000001.0
2007-04-18 11:57:00,1.6382,1.6383,1.6382,1.6383,323100000.0
2007-04-18 11:58:00,1.6383,1.6383,1.6381,1.6382,396400001.0
2007-04-18 11:59:00,1.6382,1.6382,1.63805,1.6381,314000002.0
2007-04-18 12:00:00,1.6381,1.6382,1.6381,1.6381,148099999.0
2007-04-18 12:01:00,1.6382,1.6382,1.6382,1.6382,190400000.0
2007-04-18 12:02:00,1.6383,1.6383,1.6381,1.6382,474400001.0
2007-04-18 12:03:00,1.63815,1.6383,1.63815,1.63825,252099998.0
2007-04-18 12:04:00,1.63825,1.6385,1.63825,1.6384,230300001.0
2007-04-18 12:05:00,1.6384,1.6385,1.63835,1.6385,249600000.0
2007-04-18 12:06:00,1.6385,1.6387,1.63835,1.6384,811400001.0
2007-04-18 12:07:00,1.6384,1.6385,1.6384,1.6384,167199997.0
2007-04-18 12:08:00,1.6384,1.6386,1.63835,1.6386,372699995.0
2007-04-18 12:09:00,1.6386,1.6386,1.6386,1.6386,98400001.0
2007-04-18 12:10:00,1.6386,1.6387,1.63855,1.63855,440600002.0
2007-04-18 12:11:00,1.6386,1.6386,1.6385,1.6386,189400000.0
2007-04-18 12:12:00,1.6386,1.6386,1.6385,1.6385,296800001.0
2007-04-18 12:13:00,1.6386,1.6386,1.6383,1.6383,244000000.0
2007-04-18 12:14:00,1.6383,1.6384,1.63805,1.6381,494500001.0
2007-04-18 12:15:00,1.6381,1.6382,1.63805,1.6381,172200000.0
2007-04-18 12:16:00,1.6381,1.6382,1.6381,1.6382,300800000.0
2007-04-18 12:17:00,1.6382,1.6383,1.6381,1.6381,308700004.0
2007-04-18 12:18:00,1.6382,1.6382,1.638,1.638,246699998.0
2007-04-18 12:19:00,1.638,1.6381,1.6379,1.6379,318400000.0
2007-04-18 12:20:00,1.6379,1.638,1.63785,1.63795,133100000.0
2007-04-18 12:21:00,1.638,1.638,1.6378,1.6378,228000000.0
2007-04-18 12:22:00,1.6378,1.638,1.6378,1.638,403999999.0
2007-04-18 12:23:00,1.638,1.638,1.6379,1.6379,235999998.0
2007-04-18 12:24:00,1.6379,1.6379,1.6378,1.6378,166400000.0
2007-04-18 12:25:00,1.6378,1.6379,1.63775,1.6379,185899999.0
2007-04-18 12:26:00,1.6379,1.6379,1.6378,1.6378,163200000.0
2007-04-18 12:27:00,1.6378,1.6378,1.6378,1.6378,40800000.0
2007-04-18 12:28:00,1.6378,1.6378,1.6378,1.6378,33600000.0
2007-04-18 12:29:00,1.6378,1.6379,1.6376,1.6376,218500000.0
2007-04-18 12:30:00,1.6377,1.6377,1.63755,1.63765,164100001.0
2007-04-18 12:31:00,1.6377,1.6378,1.6377,1.6377,472800000.0
2007-04-18 12:32:00,1.6377,1.6377,1.6377,1.6377,36000000.0
2007-04-18 12:33:00,1.6377,1.6378,1.6375,1.6375,219800002.0
2007-04-18 12:34:00,1.6376,1.6376,1.6375,1.6376,108800000.0
2007-04-18 12:35:00,1.6376,1.6377,1.6375,1.6376,154400000.0
2007-04-18 12:36:00,1.6376,1.6376,1.6374,1.6375,226300000.0
2007-04-18 12:37:00,1.6375,1.6376,1.6374,1.6375,226000001.0
2007-04-18 12:38:00,1.6375,1.6375,1.6374,1.6375,222100005.0
2007-04-18 12:39:00,1.6375,1.6375,1.63735,1.63735,68000000.0
2007-04-18 12:40:00,1.6374,1.6375,1.6373,1.6375,598799993.0
2007-04-18 12:41:00,1.6375,1.6375,1.6375,1.6375,21000000.0
2007-04-18 12:42:00,1.6375,1.6376,1.63745,1.6375,94600000.0
2007-04-18 12:43:00,1.6375,1.6376,1.6375,1.6375,127000000.0
2007-04-18 12:44:00,1.6375,1.6375,1.6373,1.63735,575800002.0
2007-04-18 12:45:00,1.6374,1.6374,1.63735,1.63735,212000000.0
2007-04-18 12:46:00,1.6374,1.6375,1.6374,1.6375,166400000.0
2007-04-18 12:47:00,1.6375,1.6375,1.6374,1.6375,366400000.0
2007-04-18 12:48:00,1.6375,1.6375,1.6374,1.6374,321300000.0
2007-04-18 12:49:00,1.6374,1.6375,1.63735,1.6374,248699996.0
2007-04-18 12:50:00,1.6374,1.6374,1.63735,1.6374,120300000.0
2007-04-18 12:51:00,1.6374,1.6375,1.63735,1.63745,195599999.0
2007-04-18 12:52:00,1.63745,1.6375,1.6374,1.6374,242700000.0
2007-04-18 12:53:00,1.6374,1.6374,1.6373,1.6373,171200000.0
2007-04-18 12:54:00,1.6373,1.6373,1.63725,1.63725,71100000.0
2007-04-18 12:55:00,1.6373,1.6373,1.63725,1.63725,125400000.0
2007-04-18 12:56:00,1.63725,1.63725,1.63695,1.637,437100003.0
2007-04-18 12:57:00,1.637,1.637,1.637,1.637,221600002.0
2007-04-18 12:58:00,1.637,1.637,1.637,1.637,144000000.0
2007-04-18 12:59:00,1.637,1.6371,1.637,1.637,318300000.0
2007-04-18 13:00:00,1.63695,1.637,1.63695,1.637,109900000.0
2007-04-18 13:01:00,1.637,1.637,1.6368,1.6368,157400002.0
2007-04-18 13:02:00,1.6369,1.637,1.6368,1.637,132800002.0
2007-04-18 13:03:00,1.637,1.6371,1.637,1.637,93600000.0
2007-04-18 13:04:00,1.637,1.637,1.637,1.637,8800000.0
2007-04-18 13:05:00,1.637,1.637,1.6369,1.6369,85600000.0
2007-04-18 13:06:00,1.6369,1.6369,1.63675,1.6368,168499999.0
2007-04-18 13:07:00,1.63675,1.6369,1.63675,1.63675,133500001.0
2007-04-18 13:08:00,1.6368,1.6368,1.63675,1.63675,318800000.0
2007-04-18 13:09:00,1.6368,1.6369,1.63675,1.63675,193800000.0
2007-04-18 13:10:00,1.6368,1.6369,1.63675,1.6368,162199999.0
2007-04-18 13:11:00,1.63675,1.6369,1.63675,1.63685,122400000.0
2007-04-18 13:12:00,1.6369,1.6369,1.63655,1.6366,228200002.0
2007-04-18 13:13:00,1.6366,1.6367,1.6366,1.6367,113600000.0
2007-04-18 13:14:00,1.6367,1.6367,1.6366,1.6366,122400000.0
2007-04-18 13:15:00,1.6366,1.6368,1.6366,1.6367,144000000.0
2007-04-18 13:16:00,1.6367,1.6367,1.63655,1.6367,181600001.0
2007-04-18 13:17:00,1.6367,1.6367,1.63665,1.6367,167900000.0
2007-04-18 13:18:00,1.6367,1.6368,1.6366,1.6367,232700000.0
2007-04-18 13:19:00,1.63665,1.6369,1.6366,1.6368,305400000.0
2007-04-18 13:20:00,1.6368,1.6368,1.6367,1.6368,329699997.0
2007-04-18 13:21:00,1.6368,1.6368,1.63655,1.6366,265700000.0
2007-04-18 13:22:00,1.6366,1.6367,1.6366,1.6367,480000000.0
2007-04-18 13:23:00,1.6367,1.6367,1.6366,1.6367,509200000.0
2007-04-18 13:24:00,1.63665,1.6368,1.63665,1.63665,606700002.0
2007-04-18 13:25:00,1.6368,1.6368,1.63665,1.6367,705199992.0
2007-04-18 13:26:00,1.6367,1.6367,1.6366,1.6366,213600000.0
2007-04-18 13:27:00,1.6366,1.6367,1.63645,1.63655,150900000.0
2007-04-18 13:28:00,1.63655,1.63665,1.6365,1.6366,254800002.0
2007-04-18 13:29:00,1.6366,1.6366,1.63655,1.6366,102100000.0
2007-04-18 13:30:00,1.6366,1.6367,1.63655,1.6367,153900001.0
2007-04-18 13:31:00,1.63665,1.6367,1.63665,1.63665,263700000.0
2007-04-18 13:32:00,1.6367,1.6367,1.6366,1.6367,202899998.0
2007-04-18 13:33:00,1.6367,1.6369,1.6367,1.6368,301600000.0
2007-04-18 13:34:00,1.6368,1.6368,1.6367,1.63675,101700000.0
2007-04-18 13:35:00,1.6368,1.6368,1.6367,1.6367,187900000.0
2007-04-18 13:36:00,1.6368,1.6368,1.6368,1.6368,80800000.0
2007-04-18 13:37:00,1.6367,1.6368,1.6366,1.6367,278599999.0
2007-04-18 13:38:00,1.6367,1.6367,1.6365,1.63655,303999999.0
2007-04-18 13:39:00,1.6366,1.6368,1.63655,1.6368,482800001.0
2007-04-18 13:40:00,1.63675,1.6368,1.6367,1.6368,91100002.0
2007-04-18 13:41:00,1.6368,1.6368,1.63665,1.63665,194800001.0
2007-04-18 13:42:00,1.6366,1.6367,1.63655,1.6366,610100002.0
2007-04-18 13:43:00,1.6366,1.6366,1.63635,1.6365,332200000.0
2007-04-18 13:44:00,1.6365,1.6366,1.6364,1.6366,187199998.0
2007-04-18 13:45:00,1.6366,1.6366,1.6365,1.6366,78400000.0
2007-04-18 13:46:00,1.6366,1.6366,1.63625,1.63625,374699999.0
2007-04-18 13:47:00,1.63625,1.6363,1.63605,1.6361,790800003.0
2007-04-18 13:48:00,1.6361,1.6362,1.636,1.6362,478199999.0
2007-04-18 13:49:00,1.6362,1.6362,1.636,1.6361,195200000.0
2007-04-18 13:50:00,1.6362,1.6362,1.63605,1.6361,356299998.0
2007-04-18 13:51:00,1.63615,1.63615,1.63585,1.63595,372900003.0
2007-04-18 13:52:00,1.6359,1.636,1.63575,1.6358,292200000.0
2007-04-18 13:53:00,1.6358,1.6359,1.63565,1.6358,489500001.0
2007-04-18 13:54:00,1.6358,1.6358,1.63565,1.6357,164100000.0
2007-04-18 13:55:00,1.6357,1.6357,1.63555,1.6357,527499999.0
2007-04-18 13:56:00,1.6357,1.6359,1.6357,1.6359,320000000.0
2007-04-18 13:57:00,1.6359,1.6359,1.63575,1.6359,402300003.0
2007-04-18 13:58:00,1.63585,1.6359,1.63575,1.6358,412199998.0
2007-04-18 13:59:00,1.6357,1.636,1.6357,1.636,291200000.0
2007-04-18 14:00:00,1.636,1.636,1.63585,1.6359,217200000.0
2007-04-18 14:01:00,1.63595,1.636,1.6358,1.636,343199999.0
2007-04-18 14:02:00,1.636,1.636,1.6359,1.63595,626099996.0
2007-04-18 14:03:00,1.63595,1.6362,1.63595,1.6361,681500004.0
2007-04-18 14:04:00,1.6361,1.6364,1.6361,1.6363,582100001.0
2007-04-18 14:05:00,1.6363,1.6367,1.6362,1.63645,1027200000.0
2007-04-18 14:06:00,1.63645,1.6368,1.63635,1.6364,982599994.0
2007-04-18 14:07:00,1.63635,1.6365,1.63625,1.63645,417700000.0
2007-04-18 14:08:00,1.63645,1.6367,1.63635,1.6367,469399999.0
2007-04-18 14:09:00,1.6366,1.6367,1.6365,1.6366,428199999.0
2007-04-18 14:10:00,1.6366,1.6366,1.6365,1.6365,250600001.0
2007-04-18 14:11:00,1.6366,1.6366,1.63635,1.6365,472600000.0
2007-04-18 14:12:00,1.6365,1.63665,1.63645,1.63665,426900000.0
2007-04-18 14:13:00,1.63665,1.6367,1.6365,1.6366,426700000.0
2007-04-18 14:14:00,1.6366,1.6368,1.6366,1.6366,447600005.0
2007-04-18 14:15:00,1.6367,1.6369,1.6366,1.63665,681399997.0
2007-04-18 14:16:00,1.63665,1.6368,1.6366,1.6368,563999999.0
2007-04-18 14:17:00,1.6369,1.6369,1.6366,1.6369,804299997.0
2007-04-18 14:18:00,1.6369,1.6369,1.6367,1.6367,419900000.0
2007-04-18 14:19:00,1.6367,1.6367,1.63655,1.63655,531999998.0
2007-04-18 14:20:00,1.6366,1.6366,1.6364,1.6364,329599998.0
2007-04-18 14:21:00,1.6364,1.6365,1.6364,1.6365,251700000.0
2007-04-18 14:22:00,1.6364,1.6365,1.63635,1.6364,505899998.0
2007-04-18 14:23:00,1.6364,1.6365,1.63625,1.6364,558399996.0
2007-04-18 14:24:00,1.6364,1.6364,1.63615,1.6363,601099998.0
2007-04-18 14:25:00,1.6363,1.6364,1.6361,1.6364,622500000.0
2007-04-18 14:26:00,1.6364,1.6366,1.6364,1.6366,472600000.0
2007-04-18 14:27:00,1.6366,1.6368,1.6364,1.6367,506400000.0
2007-04-18 14:28:00,1.6368,1.6375,1.6368,1.6369,900799993.0
2007-04-18 14:29:00,1.6369,1.637,1.6367,1.6368,420000000.0
2007-04-18 14:30:00,1.6367,1.6368,1.6364,1.6365,721200008.0
2007-04-18 14:31:00,1.63645,1.6367,1.63645,1.6367,698199996.0
2007-04-18 14:32:00,1.6367,1.6368,1.6365,1.63655,631099995.0
2007-04-18 14:33:00,1.63655,1.6366,1.6363,1.6363,1657399998.0
2007-04-18 14:34:00,1.6363,1.6366,1.6362,1.6366,1135900006.0
2007-04-18 14:35:00,1.63655,1.6367,1.6363,1.6363,995800000.0
2007-04-18 14:36:00,1.6364,1.6364,1.6361,1.6363,1914900013.0
2007-04-18 14:37:00,1.6363,1.6366,1.6362,1.6366,665500000.0
2007-04-18 14:38:00,1.6366,1.6366,1.63645,1.6366,528199995.0
2007-04-18 14:39:00,1.6366,1.6368,1.63645,1.63655,793700004.0
2007-04-18 14:40:00,1.6365,1.6366,1.63635,1.6365,678999995.0
2007-04-18 14:41:00,1.6365,1.6365,1.6362,1.6362,424399999.0
2007-04-18 14:42:00,1.63615,1.6364,1.63615,1.6362,245500002.0
2007-04-18 14:43:00,1.6362,1.6366,1.63615,1.6363,628499994.0
2007-04-18 14:44:00,1.6363,1.6364,1.63615,1.6362,223900001.0
2007-04-18 14:45:00,1.6362,1.6363,1.63605,1.63605,243700000.0
2007-04-18 14:46:00,1.63605,1.6362,1.6359,1.636,481799999.0
2007-04-18 14:47:00,1.636,1.6362,1.636,1.636,255200000.0
2007-04-18 14:48:00,1.636,1.6361,1.6358,1.6361,246300000.0
2007-04-18 14:49:00,1.6361,1.6362,1.6361,1.6362,52000000.0
2007-04-18 14:50:00,1.6362,1.6362,1.63605,1.6361,375100002.0
2007-04-18 14:51:00,1.6361,1.6361,1.636,1.6361,471299989.0
2007-04-18 14:52:00,1.636,1.6362,1.636,1.6361,403199999.0
2007-04-18 14:53:00,1.6361,1.6362,1.636,1.6361,380799997.0
2007-04-18 14:54:00,1.6361,1.6363,1.6361,1.6363,374400000.0
2007-04-18 14:55:00,1.6363,1.6363,1.6363,1.6363,583200000.0
2007-04-18 14:56:00,1.6363,1.6367,1.6363,1.6367,721599999.0
2007-04-18 14:57:00,1.6367,1.6368,1.63645,1.6367,581600002.0
2007-04-18 14:58:00,1.6367,1.6371,1.6366,1.63705,715199995.0
2007-04-18 14:59:00,1.63705,1.6372,1.637,1.637,583899999.0
2007-04-18 15:00:00,1.637,1.6371,1.63675,1.6369,519799998.0
2007-04-18 15:01:00,1.63685,1.6369,1.6367,1.6369,438400000.0
2007-04-18 15:02:00,1.6369,1.6369,1.6368,1.6369,409100000.0
2007-04-18 15:03:00,1.6369,1.637,1.63685,1.6369,352200000.0
2007-04-18 15:04:00,1.6369,1.637,1.63685,1.6369,286699999.0
2007-04-18 15:05:00,1.637,1.6371,1.6368,1.6368,402400000.0
2007-04-18 15:06:00,1.6368,1.6369,1.6367,1.63675,406099998.0
2007-04-18 15:07:00,1.63675,1.6369,1.63665,1.6367,205200000.0
2007-04-18 15:08:00,1.63655,1.6366,1.6365,1.6366,236699998.0
2007-04-18 15:09:00,1.6366,1.6366,1.6364,1.6365,973400000.0
2007-04-18 15:10:00,1.6365,1.6366,1.63645,1.6366,518100003.0
2007-04-18 15:11:00,1.6367,1.6367,1.6366,1.6366,422000002.0
2007-04-18 15:12:00,1.6366,1.6368,1.63655,1.6368,279700000.0
2007-04-18 15:13:00,1.6368,1.6371,1.63675,1.637,360600001.0
2007-04-18 15:14:00,1.63695,1.637,1.6368,1.637,233700000.0
2007-04-18 15:15:00,1.637,1.6372,1.637,1.6372,365600000.0
2007-04-18 15:16:00,1.6372,1.6372,1.6369,1.637,627999999.0
2007-04-18 15:17:00,1.6369,1.6371,1.63685,1.6369,288100000.0
2007-04-18 15:18:00,1.6369,1.637,1.63685,1.6369,177400000.0
2007-04-18 15:19:00,1.6369,1.6369,1.6368,1.6368,497599996.0
2007-04-18 15:20:00,1.6368,1.637,1.6368,1.6369,523999997.0
2007-04-18 15:21:00,1.63695,1.637,1.63685,1.63695,359000000.0
2007-04-18 15:22:00,1.637,1.637,1.63675,1.63675,572500000.0
2007-04-18 15:23:00,1.6369,1.6369,1.63675,1.63675,447700001.0
2007-04-18 15:24:00,1.6368,1.6369,1.63675,1.6369,761200002.0
2007-04-18 15:25:00,1.6369,1.6371,1.63685,1.637,429400000.0
2007-04-18 15:26:00,1.637,1.637,1.63685,1.63695,205000000.0
2007-04-18 15:27:00,1.637,1.6373,1.637,1.6373,276000001.0
2007-04-18 15:28:00,1.6373,1.6373,1.63695,1.63695,413600003.0
2007-04-18 15:29:00,1.63695,1.637,1.63695,1.637,82700000.0
2007-04-18 15:30:00,1.637,1.6371,1.63685,1.63685,410799994.0
2007-04-18 15:31:00,1.63685,1.637,1.63685,1.637,255900000.0
2007-04-18 15:32:00,1.63695,1.637,1.63695,1.637,106200000.0
2007-04-18 15:33:00,1.637,1.637,1.63685,1.63685,497500004.0
2007-04-18 15:34:00,1.6369,1.6369,1.63685,1.6369,92300000.0
2007-04-18 15:35:00,1.6369,1.6369,1.63665,1.6368,481500001.0
2007-04-18 15:36:00,1.6368,1.637,1.6368,1.6368,274400001.0
2007-04-18 15:37:00,1.6368,1.6368,1.6366,1.63665,602400000.0
2007-04-18 15:38:00,1.6366,1.6368,1.63655,1.63665,274199999.0
2007-04-18 15:39:00,1.63665,1.6367,1.63655,1.6367,348699998.0
2007-04-18 15:40:00,1.6367,1.6367,1.6366,1.6366,354399996.0
2007-04-18 15:41:00,1.6366,1.6366,1.63645,1.6366,188200001.0
2007-04-18 15:42:00,1.6366,1.6366,1.6365,1.6365,368100000.0
2007-04-18 15:43:00,1.6365,1.6366,1.6362,1.6363,353000001.0
2007-04-18 15:44:00,1.6363,1.6363,1.6362,1.63625,243799999.0
2007-04-18 15:45:00,1.63625,1.6363,1.63615,1.6363,161100000.0
2007-04-18 15:46:00,1.6363,1.6364,1.63625,1.63625,197000000.0
2007-04-18 15:47:00,1.63635,1.6364,1.63625,1.6363,101200000.0
2007-04-18 15:48:00,1.6363,1.6364,1.6363,1.6364,199999996.0
2007-04-18 15:49:00,1.6364,1.6366,1.6364,1.6365,294400003.0
2007-04-18 15:50:00,1.6365,1.6366,1.63635,1.63645,443499999.0
2007-04-18 15:51:00,1.63645,1.6365,1.6363,1.6363,315599998.0
2007-04-18 15:52:00,1.6363,1.6364,1.63615,1.63625,323800000.0
2007-04-18 15:53:00,1.6363,1.6364,1.6362,1.6363,429999997.0
2007-04-18 15:54:00,1.63625,1.6365,1.63625,1.63635,315199999.0
2007-04-18 15:55:00,1.6364,1.63645,1.63635,1.6364,146500000.0
2007-04-18 15:56:00,1.6364,1.6364,1.63635,1.6364,150400000.0
2007-04-18 15:57:00,1.6364,1.6365,1.6364,1.6365,105600000.0
2007-04-18 15:58:00,1.6365,1.6365,1.63645,1.6365,103200000.0
2007-04-18 15:59:00,1.6365,1.6365,1.6361,1.6364,480099999.0
2007-04-18 16:00:00,1.6364,1.6367,1.6363,1.6365,691200000.0
2007-04-18 16:01:00,1.6365,1.6366,1.6364,1.6366,258100000.0
2007-04-18 16:02:00,1.6366,1.6366,1.6363,1.6364,356800000.0
2007-04-18 16:03:00,1.6363,1.6365,1.6363,1.6364,161399999.0
2007-04-18 16:04:00,1.6364,1.6366,1.63635,1.63645,215900000.0
2007-04-18 16:05:00,1.6365,1.6365,1.6365,1.6365,44000000.0
2007-04-18 16:06:00,1.6364,1.6368,1.6364,1.6367,565499996.0
2007-04-18 16:07:00,1.6367,1.6368,1.6365,1.6366,302600000.0
2007-04-18 16:08:00,1.6366,1.6366,1.63635,1.6364,309499999.0
2007-04-18 16:09:00,1.6364,1.6365,1.6364,1.6364,202400000.0
2007-04-18 16:10:00,1.6364,1.6365,1.63625,1.6363,281900002.0
2007-04-18 16:11:00,1.6362,1.6362,1.6361,1.6361,578700000.0
2007-04-18 16:12:00,1.6361,1.6362,1.636,1.6361,327100000.0
2007-04-18 16:13:00,1.6361,1.6363,1.63605,1.6362,387199998.0
2007-04-18 16:14:00,1.6362,1.6363,1.6361,1.6362,368300000.0
2007-04-18 16:15:00,1.6362,1.6366,1.63615,1.6365,509099999.0
2007-04-18 16:16:00,1.6365,1.6366,1.6364,1.6365,630300001.0
2007-04-18 16:17:00,1.6365,1.6366,1.6364,1.6364,553399997.0
2007-04-18 16:18:00,1.6365,1.6366,1.63645,1.6366,512700001.0
2007-04-18 16:19:00,1.6366,1.6368,1.63645,1.6367,629399998.0
2007-04-18 16:20:00,1.6368,1.6369,1.63665,1.6369,691900000.0
2007-04-18 16:21:00,1.6369,1.6372,1.6367,1.6371,553400000.0
2007-04-18 16:22:00,1.6371,1.6372,1.63705,1.6372,274100000.0
2007-04-18 16:23:00,1.6372,1.6373,1.63705,1.6372,391500001.0
2007-04-18 16:24:00,1.6372,1.6374,1.6371,1.6373,486199999.0
2007-04-18 16:25:00,1.6373,1.6376,1.6373,1.6374,709299998.0
2007-04-18 16:26:00,1.6374,1.6375,1.63725,1.6373,886100006.0
2007-04-18 16:27:00,1.6373,1.6374,1.6373,1.6374,231200000.0
2007-04-18 16:28:00,1.6374,1.6375,1.6373,1.6373,383200001.0
2007-04-18 16:29:00,1.6373,1.6377,1.6373,1.63745,643600003.0
2007-04-18 16:30:00,1.63755,1.6376,1.6375,1.6376,181499999.0
2007-04-18 16:31:00,1.6376,1.6376,1.6375,1.6376,237600001.0
2007-04-18 16:32:00,1.6376,1.6376,1.6374,1.6374,502399996.0
2007-04-18 16:33:00,1.6374,1.6374,1.6372,1.6372,475199999.0
2007-04-18 16:34:00,1.6372,1.6373,1.6371,1.6371,413600000.0
2007-04-18 16:35:00,1.6371,1.6374,1.6371,1.6374,484699999.0
2007-04-18 16:36:00,1.6374,1.6375,1.6374,1.6374,132000000.0
2007-04-18 16:37:00,1.6374,1.6374,1.63715,1.63715,339800002.0
2007-04-18 16:38:00,1.6372,1.6373,1.6371,1.6371,116799999.0
2007-04-18 16:39:00,1.63705,1.6371,1.637,1.637,186699999.0
2007-04-18 16:40:00,1.637,1.6372,1.63695,1.6371,148000000.0
2007-04-18 16:41:00,1.6371,1.6372,1.6371,1.6371,129600000.0
2007-04-18 16:42:00,1.6371,1.6373,1.6371,1.6372,154400000.0
2007-04-18 16:43:00,1.6373,1.6373,1.63705,1.6371,221400000.0
2007-04-18 16:44:00,1.6371,1.6371,1.63705,1.6371,35600000.0
2007-04-18 16:45:00,1.6371,1.6372,1.637,1.6371,316800000.0
2007-04-18 16:46:00,1.637,1.6373,1.637,1.6371,526399999.0
2007-04-18 16:47:00,1.6372,1.6374,1.6372,1.63735,549000004.0
2007-04-18 16:48:00,1.63735,1.6375,1.63735,1.6374,180900000.0
2007-04-18 16:49:00,1.6373,1.6374,1.63715,1.63715,297600000.0
2007-04-18 16:50:00,1.63715,1.6372,1.63705,1.63705,82600000.0
2007-04-18 16:51:00,1.6371,1.6372,1.63705,1.6372,326200001.0
2007-04-18 16:52:00,1.63705,1.6372,1.63705,1.6371,748900005.0
2007-04-18 16:53:00,1.6371,1.6372,1.6371,1.6372,214200000.0
2007-04-18 16:54:00,1.6372,1.6372,1.637,1.6371,393500001.0
2007-04-18 16:55:00,1.6371,1.6371,1.637,1.637,91200000.0
2007-04-18 16:56:00,1.637,1.637,1.63695,1.637,144200000.0
2007-04-18 16:57:00,1.637,1.637,1.63675,1.6368,351400002.0
2007-04-18 16:58:00,1.63675,1.6369,1.63665,1.6368,341700003.0
2007-04-18 16:59:00,1.6368,1.6369,1.6367,1.6368,235200000.0
2007-04-18 17:00:00,1.6369,1.6369,1.6367,1.6367,335599999.0
2007-04-18 17:01:00,1.6367,1.637,1.6367,1.6369,797800001.0
2007-04-18 17:02:00,1.6369,1.6373,1.63685,1.6371,1009000005.0
2007-04-18 17:03:00,1.6371,1.6372,1.63705,1.63705,513699998.0
2007-04-18 17:04:00,1.6371,1.6372,1.63705,1.6371,905899996.0
2007-04-18 17:05:00,1.6372,1.6372,1.6371,1.6371,350400000.0
2007-04-18 17:06:00,1.6371,1.6372,1.6371,1.6372,475900001.0
2007-04-18 17:07:00,1.6372,1.6373,1.6372,1.6373,346000000.0
2007-04-18 17:08:00,1.6373,1.6376,1.6373,1.6376,304799997.0
2007-04-18 17:09:00,1.6376,1.6376,1.6373,1.6373,283200001.0
2007-04-18 17:10:00,1.6374,1.6374,1.6372,1.6373,587999999.0
2007-04-18 17:11:00,1.6373,1.6373,1.637,1.6371,493600000.0
2007-04-18 17:12:00,1.6371,1.6372,1.63695,1.6371,597299998.0
2007-04-18 17:13:00,1.6371,1.6371,1.6369,1.637,615299999.0
2007-04-18 17:14:00,1.637,1.637,1.6369,1.6369,287400000.0
2007-04-18 17:15:00,1.6369,1.637,1.6368,1.6368,243200001.0
2007-04-18 17:16:00,1.6368,1.6369,1.6368,1.6369,192799999.0
2007-04-18 17:17:00,1.6369,1.6373,1.63675,1.6373,371400000.0
2007-04-18 17:18:00,1.6372,1.6373,1.6371,1.6372,670299997.0
2007-04-18 17:19:00,1.6373,1.6375,1.63715,1.6375,645999996.0
2007-04-18 17:20:00,1.6374,1.6379,1.6374,1.6377,591500002.0
2007-04-18 17:21:00,1.6377,1.6377,1.63755,1.6376,684100002.0
2007-04-18 17:22:00,1.6376,1.6376,1.63745,1.6375,653900005.0
2007-04-18 17:23:00,1.6375,1.6376,1.63735,1.63735,342200000.0
2007-04-18 17:24:00,1.63735,1.6375,1.6373,1.6375,396100001.0
2007-04-18 17:25:00,1.6374,1.6375,1.6374,1.6375,387200001.0
2007-04-18 17:26:00,1.6375,1.6377,1.6375,1.6376,105600000.0
2007-04-18 17:27:00,1.6377,1.6378,1.6376,1.6376,319999998.0
2007-04-18 17:28:00,1.6376,1.6376,1.6375,1.6375,610400001.0
2007-04-18 17:29:00,1.6375,1.6376,1.6375,1.6375,335199996.0
2007-04-18 17:30:00,1.6376,1.6376,1.6375,1.6376,99200000.0
2007-04-18 17:31:00,1.6376,1.6376,1.6376,1.6376,26400000.0
2007-04-18 17:32:00,1.6376,1.6376,1.63755,1.6376,101700000.0
2007-04-18 17:33:00,1.6376,1.6379,1.63755,1.6377,362899995.0
2007-04-18 17:34:00,1.6377,1.6379,1.6377,1.6378,122400000.0
2007-04-18 17:35:00,1.6378,1.6378,1.6376,1.6377,651999993.0
2007-04-18 17:36:00,1.6377,1.6377,1.63755,1.63765,458299999.0
2007-04-18 17:37:00,1.6377,1.6377,1.63745,1.63745,192600000.0
2007-04-18 17:38:00,1.63745,1.6376,1.63745,1.6376,632499982.0
2007-04-18 17:39:00,1.6376,1.6377,1.63755,1.6377,140700000.0
2007-04-18 17:40:00,1.63755,1.6377,1.63755,1.6377,288400000.0
2007-04-18 17:41:00,1.6377,1.6378,1.6376,1.63765,288399999.0
2007-04-18 17:42:00,1.6377,1.6377,1.63745,1.63745,394399997.0
2007-04-18 17:43:00,1.63745,1.6376,1.63745,1.6376,293400003.0
2007-04-18 17:44:00,1.6376,1.6377,1.63745,1.6375,652500002.0
2007-04-18 17:45:00,1.63745,1.6375,1.6371,1.6371,433199998.0
2007-04-18 17:46:00,1.6371,1.6371,1.63685,1.637,294699998.0
2007-04-18 17:47:00,1.637,1.637,1.63665,1.6369,615600002.0
2007-04-18 17:48:00,1.6369,1.6369,1.6367,1.6368,256800001.0
2007-04-18 17:49:00,1.6368,1.6368,1.63655,1.6367,215999999.0
2007-04-18 17:50:00,1.6366,1.6367,1.6365,1.6365,313599999.0
2007-04-18 17:51:00,1.6365,1.6366,1.6364,1.6365,345599998.0
2007-04-18 17:52:00,1.6365,1.6367,1.6364,1.6366,173700000.0
2007-04-18 17:53:00,1.6365,1.6366,1.63645,1.6366,407699996.0
2007-04-18 17:54:00,1.6367,1.6367,1.63635,1.63635,247500002.0
2007-04-18 17:55:00,1.63635,1.6365,1.63635,1.63635,285300000.0
2007-04-18 17:56:00,1.6364,1.6365,1.6364,1.6365,549600002.0
2007-04-18 17:57:00,1.6364,1.6366,1.6364,1.6364,275200000.0
2007-04-18 17:58:00,1.6364,1.6365,1.63635,1.6365,503199998.0
2007-04-18 17:59:00,1.6365,1.6365,1.6364,1.6364,64000000.0
2007-04-18 18:00:00,1.6364,1.6364,1.6362,1.6363,359200001.0
2007-04-18 18:01:00,1.6363,1.6364,1.63615,1.63625,448799996.0
2007-04-18 18:02:00,1.6363,1.6364,1.63615,1.63615,246800001.0
2007-04-18 18:03:00,1.63625,1.6364,1.63615,1.63625,108700000.0
2007-04-18 18:04:00,1.63625,1.6364,1.63625,1.63635,265599997.0
2007-04-18 18:05:00,1.6364,1.6365,1.6362,1.6364,196099999.0
2007-04-18 18:06:00,1.6363,1.6364,1.63625,1.6363,154400000.0
2007-04-18 18:07:00,1.6363,1.6363,1.63625,1.63625,27000000.0
2007-04-18 18:08:00,1.6363,1.6363,1.6362,1.6363,53900000.0
2007-04-18 18:09:00,1.6363,1.6363,1.6361,1.6361,366399998.0
2007-04-18 18:10:00,1.6361,1.6363,1.636,1.636,215200000.0
2007-04-18 18:11:00,1.636,1.636,1.636,1.636,4800000.0
2007-04-18 18:12:00,1.636,1.63615,1.6359,1.63605,223100002.0
2007-04-18 18:13:00,1.63605,1.6362,1.63605,1.6361,141200002.0
2007-04-18 18:14:00,1.63605,1.6361,1.63595,1.636,605600003.0
2007-04-18 18:15:00,1.636,1.636,1.63585,1.63585,264600000.0
2007-04-18 18:16:00,1.63585,1.636,1.63585,1.6359,67400000.0
2007-04-18 18:17:00,1.6359,1.6361,1.6359,1.636,226500000.0
2007-04-18 18:18:00,1.636,1.6361,1.6359,1.636,215999998.0
2007-04-18 18:19:00,1.636,1.636,1.63585,1.63585,18400000.0
2007-04-18 18:20:00,1.6359,1.6359,1.6359,1.6359,68500000.0
2007-04-18 18:21:00,1.6359,1.636,1.6359,1.636,80800000.0
2007-04-18 18:22:00,1.63579,1.63586,1.63515,1.63572,281199996.0
2007-04-18 18:23:00,1.636,1.6361,1.636,1.6361,112799998.0
2007-04-18 18:24:00,1.6361,1.6361,1.6361,1.6361,17600000.0
2007-04-18 18:25:00,1.6361,1.6362,1.6361,1.6361,282100000.0
2007-04-18 18:26:00,1.6361,1.6362,1.636,1.6362,192800000.0
2007-04-18 18:27:00,1.6362,1.6363,1.63615,1.6363,243699999.0
2007-04-18 18:28:00,1.6363,1.6363,1.6363,1.6363,12800000.0
2007-04-18 18:29:00,1.6362,1.63625,1.63615,1.63615,593500003.0
2007-04-18 18:30:00,1.63615,1.6362,1.63615,1.6362,80000000.0
2007-04-18 18:31:00,1.6362,1.6363,1.6362,1.6362,280000000.0
2007-04-18 18:32:00,1.6363,1.6363,1.6362,1.63625,230400003.0
2007-04-18 18:33:00,1.6363,1.6363,1.6361,1.63615,547100005.0
2007-04-18 18:34:00,1.6362,1.6362,1.6362,1.6362,8000000.0
2007-04-18 18:35:00,1.6362,1.6362,1.6362,1.6362,30400000.0
2007-04-18 18:36:00,1.63615,1.63615,1.6359,1.6359,489699993.0
2007-04-18 18:37:00,1.6359,1.636,1.63585,1.6359,798699978.0
2007-04-18 18:38:00,1.6359,1.636,1.63585,1.63585,1002500000.0
2007-04-18 18:39:00,1.6359,1.6359,1.63585,1.6359,311199997.0
2007-04-18 18:40:00,1.6359,1.6359,1.6359,1.6359,102399999.0
2007-04-18 18:41:00,1.6358,1.6359,1.6357,1.6358,268800000.0
2007-04-18 18:42:00,1.6357,1.6358,1.6357,1.6358,71999998.0
2007-04-18 18:43:00,1.6357,1.6361,1.6357,1.636,606999994.0
2007-04-18 18:44:00,1.6359,1.636,1.6357,1.636,343399998.0
2007-04-18 18:45:00,1.63595,1.636,1.63575,1.6358,216800000.0
2007-04-18 18:46:00,1.6358,1.6358,1.63575,1.63575,47700000.0
2007-04-18 18:47:00,1.6358,1.6359,1.63565,1.63565,137500000.0
2007-04-18 18:48:00,1.6357,1.6359,1.6357,1.6358,195400002.0
2007-04-18 18:49:00,1.6358,1.636,1.6358,1.636,38300000.0
2007-04-18 18:50:00,1.636,1.6361,1.636,1.6361,84800000.0
2007-04-18 18:51:00,1.6361,1.6362,1.6359,1.63605,235200000.0
2007-04-18 18:52:00,1.63605,1.6361,1.63605,1.6361,58500000.0
2007-04-18 18:53:00,1.6361,1.6361,1.6358,1.6359,294400002.0
2007-04-18 18:54:00,1.6359,1.6359,1.6357,1.6358,117600000.0
2007-04-18 18:55:00,1.6357,1.6358,1.6357,1.6357,324000001.0
2007-04-18 18:56:00,1.6357,1.6357,1.6356,1.6356,243700005.0
2007-04-18 18:57:00,1.63555,1.6358,1.63555,1.6357,199199995.0
2007-04-18 18:58:00,1.6357,1.6358,1.63565,1.63565,119500000.0
2007-04-18 18:59:00,1.6357,1.6357,1.6357,1.6357,24000000.0
2007-04-18 19:00:00,1.6357,1.6358,1.6357,1.6357,166399995.0
2007-04-18 19:01:00,1.6357,1.6357,1.6356,1.6356,201700000.0
2007-04-18 19:02:00,1.6356,1.6358,1.6356,1.6358,77600000.0
2007-04-18 19:03:00,1.6358,1.6358,1.6356,1.6357,200000001.0
2007-04-18 19:04:00,1.6357,1.6357,1.6357,1.6357,21600000.0
2007-04-18 19:05:00,1.63565,1.63565,1.6356,1.6356,53600000.0
2007-04-18 19:06:00,1.6356,1.6357,1.63555,1.6357,68100000.0
2007-04-18 19:07:00,1.6357,1.6358,1.6357,1.6358,52000000.0
2007-04-18 19:08:00,1.6358,1.6359,1.6358,1.63585,41600000.0
2007-04-18 19:09:00,1.6359,1.6359,1.6359,1.6359,5600000.0
2007-04-18 19:10:00,1.6359,1.6359,1.6359,1.6359,32800000.0
2007-04-18 19:11:00,1.6359,1.636,1.6359,1.6359,52000000.0
2007-04-18 19:12:00,1.6359,1.636,1.63575,1.6358,228899999.0
2007-04-18 19:13:00,1.6358,1.6358,1.6358,1.6358,46400000.0
2007-04-18 19:14:00,1.6359,1.6359,1.6358,1.6358,71900000.0
2007-04-18 19:15:00,1.6358,1.6358,1.6357,1.6358,356800007.0
2007-04-18 19:16:00,1.6358,1.6358,1.63575,1.6358,104800000.0
2007-04-18 19:17:00,1.636,1.636,1.6359,1.6359,16500000.0
2007-04-18 19:18:00,1.6359,1.636,1.6359,1.6359,64000000.0
2007-04-18 19:19:00,1.636,1.6362,1.63595,1.6361,394800001.0
2007-04-18 19:20:00,1.63605,1.63615,1.6359,1.636,276800002.0
2007-04-18 19:21:00,1.636,1.6362,1.63595,1.63615,1033700002.0
2007-04-18 19:22:00,1.63605,1.6361,1.63585,1.636,624099998.0
2007-04-18 19:23:00,1.636,1.6361,1.636,1.6361,44200000.0
2007-04-18 19:24:00,1.636,1.6361,1.63595,1.6361,342199983.0
2007-04-18 19:25:00,1.6361,1.6363,1.636,1.6363,732300000.0
2007-04-18 19:26:00,1.6363,1.6364,1.63615,1.6363,790700004.0
2007-04-18 19:27:00,1.6363,1.6363,1.6363,1.6363,43200000.0
2007-04-18 19:28:00,1.6363,1.6363,1.6363,1.6363,33600000.0
2007-04-18 19:29:00,1.6363,1.6363,1.6362,1.6362,152800001.0
2007-04-18 19:30:00,1.6362,1.6362,1.63615,1.63615,55900000.0
2007-04-18 19:31:00,1.6362,1.6363,1.63615,1.63615,66800000.0
2007-04-18 19:32:00,1.6362,1.6362,1.6362,1.6362,51200000.0
2007-04-18 19:33:00,1.6362,1.6362,1.63615,1.6362,15800000.0
2007-04-18 19:34:00,1.6362,1.6362,1.6362,1.6362,31200000.0
2007-04-18 19:35:00,1.6362,1.6363,1.6362,1.6363,19200000.0
2007-04-18 19:36:00,1.6363,1.6363,1.6363,1.6363,18400000.0
2007-04-18 19:37:00,1.6363,1.6363,1.6362,1.6363,69500000.0
2007-04-18 19:38:00,1.6363,1.6364,1.6362,1.6364,141699999.0
2007-04-18 19:39:00,1.63625,1.6364,1.63625,1.63625,156799999.0
2007-04-18 19:40:00,1.6363,1.6363,1.63625,1.6363,35200000.0
2007-04-18 19:41:00,1.6363,1.6363,1.63625,1.6363,19000000.0
2007-04-18 19:42:00,1.6363,1.6363,1.6362,1.6362,8300000.0
2007-04-18 19:43:00,1.6361,1.6361,1.636,1.63605,40700000.0
2007-04-18 19:44:00,1.6361,1.6362,1.6361,1.6361,116300000.0
2007-04-18 19:45:00,1.6361,1.6362,1.6361,1.6362,463899998.0
2007-04-18 19:46:00,1.6362,1.6362,1.6362,1.6362,2400000.0
2007-04-18 19:47:00,1.6362,1.6362,1.6362,1.6362,3200000.0
2007-04-18 19:48:00,1.6362,1.6363,1.6362,1.63625,34100000.0
2007-04-18 19:49:00,1.6363,1.6363,1.6363,1.6363,5700000.0
2007-04-18 19:50:00,1.6363,1.6363,1.6363,1.6363,4800000.0
2007-04-18 19:51:00,1.6363,1.6364,1.6363,1.6364,13600000.0
2007-04-18 19:52:00,1.6364,1.6364,1.6362,1.6363,112800000.0
2007-04-18 19:53:00,1.63635,1.6364,1.63635,1.6364,1600000.0
2007-04-18 19:54:00,1.6364,1.6364,1.6363,1.6363,34400000.0
2007-04-18 19:55:00,1.6363,1.6363,1.6363,1.6363,16000000.0
2007-04-18 19:56:00,1.6363,1.6364,1.6363,1.6364,20000000.0
2007-04-18 19:57:00,1.6364,1.6364,1.6364,1.6364,44800000.0
2007-04-18 19:58:00,1.6364,1.6364,1.63635,1.6364,52200000.0
2007-04-18 19:59:00,1.63606,1.63622,1.63604,1.6361,287199999.0
2007-04-18 20:00:00,1.63613,1.63626,1.636,1.63626,173099999.0
2007-04-18 20:01:00,1.6364,1.63655,1.6364,1.63655,504000003.0
2007-04-18 20:02:00,1.6366,1.6366,1.6364,1.6364,574200009.0
2007-04-18 20:03:00,1.6365,1.6366,1.6364,1.6366,175999998.0
2007-04-18 20:04:00,1.6366,1.6366,1.63645,1.63645,428799999.0
2007-04-18 20:05:00,1.6365,1.6365,1.63645,1.6365,573599997.0
2007-04-18 20:06:00,1.6365,1.6365,1.63645,1.63645,476800005.0
2007-04-18 20:07:00,1.63645,1.6366,1.63645,1.6365,388800003.0
2007-04-18 20:08:00,1.63601,1.63624,1.63596,1.63615,198400000.0
2007-04-18 20:09:00,1.6365,1.6365,1.6364,1.6364,418400001.0
2007-04-18 20:10:00,1.63635,1.6364,1.6363,1.6364,69600000.0
2007-04-18 20:11:00,1.6364,1.6365,1.6364,1.6364,141600000.0
2007-04-18 20:12:00,1.6364,1.6364,1.6364,1.6364,70400000.0
2007-04-18 20:13:00,1.6364,1.6364,1.63635,1.6364,141100000.0
2007-04-18 20:14:00,1.6364,1.6364,1.6363,1.6364,70400000.0
2007-04-18 20:15:00,1.6364,1.6364,1.63615,1.63625,776500006.0
2007-04-18 20:16:00,1.63625,1.6368,1.63625,1.6366,840399989.0
2007-04-18 20:17:00,1.6366,1.6371,1.63645,1.637,1276399987.0
2007-04-18 20:18:00,1.6371,1.6371,1.6369,1.637,363999999.0
2007-04-18 20:19:00,1.637,1.637,1.6367,1.6369,344699999.0
2007-04-18 20:20:00,1.6369,1.6369,1.6366,1.6369,588599993.0
2007-04-18 20:21:00,1.6368,1.6369,1.6367,1.6367,497400001.0
2007-04-18 20:22:00,1.6367,1.6368,1.6367,1.6367,531200008.0
2007-04-18 20:23:00,1.63675,1.6368,1.6367,1.6367,254399992.0
2007-04-18 20:24:00,1.6367,1.6371,1.6367,1.637,956999995.0
2007-04-18 20:25:00,1.637,1.6372,1.6369,1.6369,639099992.0
2007-04-18 20:26:00,1.6369,1.637,1.63685,1.6369,235900002.0
2007-04-18 20:27:00,1.6369,1.637,1.6368,1.637,792700002.0
2007-04-18 20:28:00,1.637,1.6371,1.637,1.637,355200002.0
2007-04-18 20:29:00,1.6371,1.6371,1.6369,1.6369,123599998.0
2007-04-18 20:30:00,1.6369,1.6369,1.6368,1.6368,546400000.0
2007-04-18 20:31:00,1.6369,1.6369,1.63675,1.6368,311899989.0
2007-04-18 20:32:00,1.6368,1.6368,1.6368,1.6368,453599991.0
2007-04-18 20:33:00,1.6368,1.6368,1.6368,1.6368,172800000.0
2007-04-18 20:34:00,1.6368,1.6368,1.6367,1.6367,288799999.0
2007-04-18 20:35:00,1.6367,1.6368,1.63665,1.6368,216800000.0
2007-04-18 20:36:00,1.63611,1.63659,1.63611,1.63654,190400001.0
2007-04-18 20:37:00,1.6364,1.6364,1.6362,1.6362,8800000.0
2007-04-18 20:38:00,1.6368,1.6368,1.6368,1.6368,86400000.0
2007-04-18 20:39:00,1.6368,1.6368,1.6367,1.6367,425599999.0
2007-04-18 20:40:00,1.6367,1.6368,1.63665,1.63675,325600001.0
2007-04-18 20:41:00,1.6368,1.6368,1.63675,1.63675,207400000.0
2007-04-18 20:42:00,1.63633,1.63675,1.63628,1.6366,92800000.0
2007-04-18 20:43:00,1.6368,1.6369,1.6368,1.6369,156800003.0
2007-04-18 20:44:00,1.6368,1.6369,1.6368,1.6368,139200007.0
2007-04-18 20:45:00,1.6369,1.6369,1.63675,1.6369,250100002.0
2007-04-18 20:46:00,1.6369,1.6369,1.63685,1.6369,162399997.0
2007-04-18 20:47:00,1.6369,1.6371,1.6369,1.637,441600001.0
2007-04-18 20:48:00,1.6369,1.6369,1.6368,1.6369,53599999.0
2007-04-18 20:49:00,1.6369,1.6369,1.6369,1.6369,9600000.0
2007-04-18 20:50:00,1.6369,1.6369,1.6368,1.6369,67999999.0
2007-04-18 20:51:00,1.6368,1.637,1.6367,1.6369,774100008.0
2007-04-18 20:52:00,1.6369,1.6371,1.6369,1.6369,81600000.0
2007-04-18 20:53:00,1.6369,1.6372,1.6369,1.6372,548000001.0
2007-04-18 20:54:00,1.6372,1.6374,1.6369,1.637,971999990.0
2007-04-18 20:55:00,1.637,1.6371,1.6368,1.63685,559399995.0
2007-04-18 20:56:00,1.6369,1.6371,1.63675,1.6371,789699997.0
2007-04-18 20:57:00,1.637,1.637,1.63675,1.63675,455499999.0
2007-04-18 20:58:00,1.6369,1.6369,1.6368,1.6368,273099996.0
2007-04-18 20:59:00,1.6368,1.6368,1.63645,1.63655,533800000.0
2007-04-18 21:00:00,1.63655,1.6367,1.63655,1.6366,776100006.0
2007-04-18 21:01:00,1.6366,1.6367,1.63655,1.6366,465399993.0
2007-04-18 21:02:00,1.6366,1.6367,1.63655,1.6366,490399993.0
2007-04-18 21:03:00,1.6367,1.637,1.6366,1.637,555600004.0
2007-04-18 21:04:00,1.63676,1.63676,1.63612,1.63662,260300003.0
2007-04-18 21:05:00,1.637,1.6372,1.637,1.6372,478399999.0
2007-04-18 21:06:00,1.6372,1.6372,1.63695,1.6371,389200000.0
2007-04-18 21:07:00,1.6371,1.6371,1.6367,1.6367,530400001.0
2007-04-18 21:08:00,1.6367,1.6367,1.6365,1.6367,268500002.0
2007-04-18 21:09:00,1.6366,1.6368,1.6366,1.6367,122100000.0
2007-04-18 21:10:00,1.6367,1.6367,1.6366,1.6367,104800000.0
2007-04-18 21:11:00,1.6368,1.6369,1.6367,1.6367,274699996.0
2007-04-18 21:12:00,1.6367,1.6369,1.63665,1.6369,697100001.0
2007-04-18 21:13:00,1.6368,1.6369,1.6368,1.6369,231199999.0
2007-04-18 21:14:00,1.6369,1.637,1.63685,1.63685,112800000.0
2007-04-18 21:15:00,1.6368,1.637,1.6368,1.6368,416799998.0
2007-04-18 21:16:00,1.6368,1.6368,1.63665,1.6367,141100002.0
2007-04-18 21:17:00,1.6367,1.6367,1.6366,1.6367,588400002.0
2007-04-18 21:18:00,1.6367,1.6368,1.6367,1.6368,84000000.0
2007-04-18 21:19:00,1.6367,1.63675,1.6367,1.63675,78000000.0
2007-04-18 21:20:00,1.6368,1.6368,1.6367,1.6367,91999999.0
2007-04-18 21:21:00,1.6366,1.6367,1.63655,1.63655,596099986.0
2007-04-18 21:22:00,1.63655,1.6367,1.63655,1.6367,78999998.0
2007-04-18 21:23:00,1.6366,1.6366,1.63655,1.6366,211499997.0
2007-04-18 21:24:00,1.6366,1.6367,1.63655,1.6366,721500003.0
2007-04-18 21:25:00,1.6366,1.6368,1.63655,1.6368,588200001.0
2007-04-18 21:26:00,1.6368,1.6368,1.6366,1.6366,145600000.0
2007-04-18 21:27:00,1.6366,1.6368,1.63645,1.6368,273900001.0
2007-04-18 21:28:00,1.6368,1.6368,1.63655,1.6368,93900000.0
2007-04-18 21:29:00,1.6368,1.6369,1.6368,1.6368,96800000.0
2007-04-18 21:30:00,1.6368,1.6369,1.6368,1.6368,63000000.0
2007-04-18 21:31:00,1.6369,1.6373,1.6368,1.6371,193699998.0
2007-04-18 21:32:00,1.6371,1.6372,1.6371,1.6371,49600000.0
2007-04-18 21:33:00,1.6372,1.6372,1.637,1.637,18400000.0
2007-04-18 21:34:00,1.637,1.637,1.6369,1.6369,65600000.0
2007-04-18 21:35:00,1.637,1.637,1.6369,1.637,148500000.0
2007-04-18 21:36:00,1.637,1.637,1.63695,1.63695,88800000.0
2007-04-18 21:37:00,1.637,1.637,1.63695,1.63695,246700000.0
2007-04-18 21:38:00,1.63695,1.6371,1.63695,1.6371,285999998.0
2007-04-18 21:39:00,1.63705,1.6371,1.637,1.637,74400000.0
2007-04-18 21:40:00,1.637,1.637,1.6369,1.637,174400002.0
2007-04-18 21:41:00,1.637,1.637,1.637,1.637,109600000.0
2007-04-18 21:42:00,1.637,1.637,1.63695,1.637,45600000.0
2007-04-18 21:43:00,1.63655,1.63655,1.63632,1.63632,66400000.0
2007-04-18 21:44:00,1.637,1.637,1.63695,1.63695,137099999.0
2007-04-18 21:45:00,1.63695,1.637,1.63695,1.637,122400000.0
2007-04-18 21:46:00,1.63695,1.6371,1.63695,1.637,489000002.0
2007-04-18 21:47:00,1.637,1.637,1.63695,1.63695,82499999.0
2007-04-18 21:48:00,1.637,1.63715,1.6369,1.63715,357800000.0
2007-04-18 21:49:00,1.63715,1.6374,1.6371,1.6374,875000003.0
2007-04-18 21:50:00,1.6374,1.6374,1.63725,1.6373,188800007.0
2007-04-18 21:51:00,1.6373,1.6374,1.63725,1.6373,495000002.0
2007-04-18 21:52:00,1.6373,1.63735,1.63705,1.6372,577800001.0
2007-04-18 21:53:00,1.63715,1.6373,1.63715,1.6373,251700000.0
2007-04-18 21:54:00,1.6373,1.6374,1.6372,1.6373,403399997.0
2007-04-18 21:55:00,1.6373,1.6374,1.6373,1.6373,80000000.0
2007-04-18 21:56:00,1.6373,1.6374,1.6373,1.6373,147200000.0
2007-04-18 21:57:00,1.6374,1.6376,1.6373,1.6374,120000000.0
2007-04-18 21:58:00,1.6374,1.6375,1.6374,1.6375,72799999.0
2007-04-18 21:59:00,1.6375,1.6375,1.6374,1.6374,256000004.0
2007-04-18 22:00:00,1.6373,1.6373,1.6372,1.6372,354599994.0
2007-04-18 22:01:00,1.6373,1.6373,1.6373,1.6373,104000000.0
2007-04-18 22:02:00,1.6373,1.6374,1.6372,1.6373,532000006.0
2007-04-18 22:03:00,1.6373,1.6373,1.6372,1.6372,451199997.0
2007-04-18 22:04:00,1.6372,1.6374,1.63705,1.6374,319899997.0
2007-04-18 22:05:00,1.6374,1.6375,1.63725,1.63725,229500002.0
2007-04-18 22:06:00,1.6373,1.6373,1.6371,1.63715,85099999.0
2007-04-18 22:07:00,1.63715,1.6375,1.63715,1.6375,171299999.0
2007-04-18 22:08:00,1.6375,1.6375,1.6375,1.6375,108800000.0
2007-04-18 22:09:00,1.6375,1.6376,1.6373,1.63745,448699998.0
2007-04-18 22:10:00,1.63745,1.63775,1.63725,1.6376,854400009.0
2007-04-18 22:11:00,1.6376,1.6378,1.63755,1.6376,988600001.0
2007-04-18 22:12:00,1.6376,1.6378,1.63755,1.6378,635799994.0
2007-04-18 22:13:00,1.6378,1.6378,1.6375,1.6375,271799998.0
2007-04-18 22:14:00,1.6376,1.6379,1.63755,1.63765,290899998.0
2007-04-18 22:15:00,1.6377,1.6379,1.63755,1.63755,205699999.0
2007-04-18 22:16:00,1.6377,1.6378,1.6376,1.6376,147000000.0
2007-04-18 22:17:00,1.6376,1.6377,1.63735,1.63735,399199995.0
2007-04-18 22:18:00,1.63735,1.6374,1.63735,1.6374,49600000.0
2007-04-18 22:19:00,1.6374,1.6374,1.6374,1.6374,108800000.0
2007-04-18 22:20:00,1.6374,1.6374,1.63735,1.6374,61600000.0
2007-04-18 22:21:00,1.6374,1.6374,1.6369,1.637,232000000.0
2007-04-18 22:22:00,1.6371,1.6371,1.63695,1.637,184199999.0
2007-04-18 22:23:00,1.63705,1.6372,1.63685,1.637,562100000.0
2007-04-18 22:24:00,1.637,1.6372,1.637,1.6372,100700000.0
2007-04-18 22:25:00,1.6372,1.6375,1.6372,1.63745,246700001.0
2007-04-18 22:26:00,1.6375,1.6375,1.6372,1.6374,350400000.0
2007-04-18 22:27:00,1.6374,1.6381,1.6374,1.6381,218400000.0
2007-04-18 22:28:00,1.6381,1.6381,1.6376,1.6376,279300001.0
2007-04-18 22:29:00,1.6377,1.6379,1.6374,1.6374,563200000.0
2007-04-18 22:30:00,1.6374,1.6374,1.6372,1.6373,683999989.0
2007-04-18 22:31:00,1.63745,1.6377,1.6373,1.63755,617500001.0
2007-04-18 22:32:00,1.6375,1.6378,1.6373,1.6377,787699997.0
2007-04-18 22:33:00,1.6376,1.6378,1.6374,1.6375,596800000.0
2007-04-18 22:34:00,1.6375,1.6377,1.63745,1.6377,373499998.0
2007-04-18 22:35:00,1.6376,1.6377,1.6375,1.6376,329999998.0
2007-04-18 22:36:00,1.6375,1.6377,1.63745,1.6376,318099999.0
2007-04-18 22:37:00,1.6376,1.63795,1.6376,1.6377,375300001.0
2007-04-18 22:38:00,1.6378,1.638,1.6378,1.6379,259599999.0
2007-04-18 22:39:00,1.6379,1.638,1.6378,1.6378,263899999.0
2007-04-18 22:40:00,1.6379,1.6379,1.6377,1.6378,232499997.0
2007-04-18 22:41:00,1.6377,1.638,1.6377,1.638,348000003.0
2007-04-18 22:42:00,1.638,1.6382,1.638,1.6381,424800001.0
2007-04-18 22:43:00,1.6383,1.6383,1.638,1.6381,85600000.0
2007-04-18 22:44:00,1.6382,1.6382,1.6382,1.6382,21500000.0
2007-04-18 22:45:00,1.6382,1.6382,1.6382,1.6382,31200000.0
2007-04-18 22:46:00,1.6382,1.6382,1.638,1.638,174800000.0
2007-04-18 22:47:00,1.638,1.6383,1.638,1.6381,108800000.0
2007-04-18 22:48:00,1.6381,1.6383,1.6379,1.6382,519999999.0
2007-04-18 22:49:00,1.6382,1.6382,1.6381,1.6381,123900000.0
2007-04-18 22:50:00,1.638,1.6381,1.6379,1.638,408500001.0
2007-04-18 22:51:00,1.638,1.638,1.6379,1.638,312800000.0
2007-04-18 22:52:00,1.638,1.638,1.638,1.638,32800000.0
2007-04-18 22:53:00,1.638,1.638,1.6379,1.638,250799998.0
2007-04-18 22:54:00,1.638,1.6381,1.638,1.6381,112000000.0
2007-04-18 22:55:00,1.6381,1.6382,1.6381,1.6382,92000000.0
2007-04-18 22:56:00,1.6383,1.6384,1.638,1.638,203200001.0
2007-04-18 22:57:00,1.638,1.6383,1.638,1.6383,177600001.0
2007-04-18 22:58:00,1.6383,1.6384,1.63815,1.6383,161600001.0
2007-04-18 22:59:00,1.6383,1.6383,1.6382,1.6383,96799999.0
2007-04-18 23:00:00,1.6382,1.6382,1.6382,1.6382,11200000.0
2007-04-18 23:01:00,1.6383,1.6383,1.6382,1.6383,97399998.0
2007-04-18 23:02:00,1.63796,1.63805,1.63784,1.63796,40800001.0
2007-04-18 23:03:00,1.63812,1.63828,1.63798,1.63816,96800003.0
2007-04-18 23:04:00,1.6383,1.6383,1.6383,1.6383,4000000.0
2007-04-18 23:05:00,1.6383,1.6383,1.6383,1.6383,12000000.0
2007-04-18 23:06:00,1.6383,1.6383,1.6383,1.6383,8000000.0
2007-04-18 23:07:00,1.63768,1.63796,1.63752,1.6379,28800000.0
2007-04-18 23:08:00,1.63809,1.63818,1.63769,1.63808,39200000.0
2007-04-18 23:09:00,1.63795,1.63807,1.63777,1.63778,23200000.0
2007-04-18 23:10:00,1.63799,1.63814,1.63774,1.63812,17600000.0
2007-04-18 23:11:00,1.6384,1.6384,1.6383,1.6384,56000000.0
2007-04-18 23:12:00,1.6385,1.6385,1.6383,1.6384,56000000.0
2007-04-18 23:13:00,1.6383,1.6385,1.6383,1.6383,80500000.0
2007-04-18 23:14:00,1.6385,1.6385,1.6383,1.6383,88000000.0
2007-04-18 23:15:00,1.6384,1.6384,1.6382,1.6383,98300001.0
2007-04-18 23:16:00,1.6383,1.6384,1.6383,1.6384,45600000.0
2007-04-18 23:17:00,1.6383,1.6383,1.638,1.6382,173600001.0
2007-04-18 23:18:00,1.6383,1.6383,1.638,1.6383,223499994.0
2007-04-18 23:19:00,1.6383,1.6383,1.63825,1.6383,77800000.0
2007-04-18 23:20:00,1.6383,1.6384,1.6383,1.6383,132800000.0
2007-04-18 23:21:00,1.6383,1.6383,1.6383,1.6383,48000000.0
2007-04-18 23:22:00,1.6383,1.6384,1.6382,1.6383,253500000.0
2007-04-18 23:23:00,1.6383,1.6383,1.6381,1.6383,141600000.0
2007-04-18 23:24:00,1.6383,1.6383,1.6383,1.6383,8000000.0
2007-04-18 23:25:00,1.6383,1.6383,1.6383,1.6383,12000000.0
2007-04-18 23:26:00,1.6381,1.6381,1.6381,1.6381,45599998.0
2007-04-18 23:27:00,1.63801,1.63801,1.63778,1.638,79200000.0
2007-04-18 23:28:00,1.6381,1.6381,1.6381,1.6381,72000000.0
2007-04-18 23:29:00,1.63757,1.63803,1.63749,1.63803,36000000.0
2007-04-18 23:30:00,1.6383,1.6383,1.6383,1.6383,12000000.0
2007-04-18 23:31:00,1.6381,1.6383,1.6379,1.6379,124100001.0
2007-04-18 23:32:00,1.638,1.6383,1.638,1.6383,97300000.0
2007-04-18 23:33:00,1.6381,1.6383,1.6381,1.6383,45600000.0
2007-04-18 23:34:00,1.6383,1.6383,1.6381,1.6381,140800000.0
2007-04-18 23:35:00,1.6381,1.6383,1.638,1.6381,101600002.0
2007-04-18 23:36:00,1.6383,1.6383,1.6381,1.6383,66400002.0
2007-04-18 23:37:00,1.6382,1.6382,1.638,1.6381,101499999.0
2007-04-18 23:38:00,1.6383,1.6383,1.6383,1.6383,4000000.0
2007-04-18 23:39:00,1.63798,1.63833,1.6376,1.6376,51200000.0
2007-04-18 23:40:00,1.63763,1.63793,1.63763,1.63793,22400000.0
2007-04-18 23:41:00,1.63798,1.63839,1.63794,1.63819,56000000.0
2007-04-18 23:42:00,1.6383,1.6383,1.6383,1.6383,37600000.0
2007-04-18 23:43:00,1.6383,1.6383,1.638,1.6381,72499999.0
2007-04-18 23:44:00,1.6383,1.6383,1.6381,1.6381,28000000.0
2007-04-18 23:45:00,1.63806,1.63806,1.63758,1.63801,91999999.0
2007-04-18 23:46:00,1.6381,1.6383,1.638,1.6381,183000000.0
2007-04-18 23:47:00,1.6383,1.6383,1.6383,1.6383,8000000.0
2007-04-18 23:48:00,1.6383,1.6383,1.6383,1.6383,15200000.0
2007-04-18 23:49:00,1.6383,1.6383,1.6383,1.6383,4000000.0
2007-04-18 23:50:00,1.6383,1.6383,1.6381,1.6383,73599998.0
2007-04-18 23:51:00,1.6381,1.6383,1.6381,1.6381,66399997.0
2007-04-18 23:52:00,1.6383,1.6383,1.6381,1.6381,24799999.0
2007-04-18 23:53:00,1.6383,1.6383,1.6381,1.6381,45599998.0
2007-04-18 23:54:00,1.63806,1.63809,1.63758,1.63787,107199996.0
2007-04-18 23:55:00,1.6383,1.6383,1.6383,1.6383,4000000.0
2007-04-18 23:56:00,1.6381,1.6383,1.6381,1.6383,61599999.0
2007-04-18 23:57:00,1.6383,1.6383,1.6382,1.6382,56200000.0
2007-04-18 23:58:00,1.6383,1.6383,1.6383,1.6383,4000000.0
2007-04-18 23:59:00,1.6381,1.6381,1.638,1.638,48800000.0
2007-04-19 00:00:00,1.6383,1.6383,1.6383,1.6383,36800000.0
2007-04-19 00:01:00,1.6383,1.6383,1.6381,1.6382,48700000.0
2007-04-19 00:02:00,1.6383,1.6383,1.6381,1.6383,65599999.0
2007-04-19 00:03:00,1.6383,1.6384,1.6382,1.6383,190300002.0
2007-04-19 00:04:00,1.6381,1.6381,1.638,1.638,100800001.0
2007-04-19 00:05:00,1.638,1.6381,1.6379,1.63805,330300004.0
2007-04-19 00:06:00,1.6381,1.6381,1.6379,1.638,391600002.0
2007-04-19 00:07:00,1.63795,1.6381,1.6379,1.638,417600000.0
2007-04-19 00:08:00,1.6381,1.6381,1.6379,1.638,260700002.0
2007-04-19 00:09:00,1.638,1.638,1.638,1.638,31200000.0
2007-04-19 00:10:00,1.6379,1.638,1.6379,1.638,24000000.0
2007-04-19 00:11:00,1.63788,1.63788,1.63723,1.63781,697599997.0
2007-04-19 00:12:00,1.638,1.638,1.6379,1.6379,13600000.0
2007-04-19 00:13:00,1.638,1.638,1.638,1.638,8000000.0
2007-04-19 00:14:00,1.638,1.638,1.6379,1.638,56100002.0
2007-04-19 00:15:00,1.638,1.638,1.6379,1.638,122199996.0
2007-04-19 00:16:00,1.6379,1.638,1.6379,1.6379,43199998.0
2007-04-19 00:17:00,1.6379,1.6381,1.6378,1.6379,245699997.0
2007-04-19 00:18:00,1.638,1.638,1.6378,1.6379,224699999.0
2007-04-19 00:19:00,1.6379,1.638,1.6378,1.638,160799998.0
2007-04-19 00:20:00,1.638,1.638,1.638,1.638,27200000.0
2007-04-19 00:21:00,1.638,1.638,1.6379,1.6379,158400002.0
2007-04-19 00:22:00,1.6379,1.638,1.6379,1.638,96000000.0
2007-04-19 00:23:00,1.638,1.638,1.638,1.638,19200000.0
2007-04-19 00:24:00,1.6379,1.6381,1.6378,1.63795,172800002.0
2007-04-19 00:25:00,1.63795,1.6381,1.6378,1.6381,317199998.0
2007-04-19 00:26:00,1.638,1.6381,1.638,1.6381,22400000.0
2007-04-19 00:27:00,1.63782,1.63817,1.63782,1.63793,137900000.0
2007-04-19 00:28:00,1.63784,1.63801,1.63771,1.63791,153099999.0
2007-04-19 00:29:00,1.63774,1.63796,1.63774,1.63775,66700000.0
2007-04-19 00:30:00,1.6381,1.6381,1.638,1.6381,14400000.0
2007-04-19 00:31:00,1.638,1.6383,1.638,1.6383,20000000.0
2007-04-19 00:32:00,1.6381,1.6384,1.638,1.638,253300002.0
2007-04-19 00:33:00,1.638,1.638,1.638,1.638,65599998.0
2007-04-19 00:34:00,1.638,1.638,1.638,1.638,82400000.0
2007-04-19 00:35:00,1.638,1.6381,1.638,1.6381,16000000.0
2007-04-19 00:36:00,1.6381,1.6381,1.638,1.6381,69900000.0
2007-04-19 00:37:00,1.6381,1.6381,1.6379,1.638,147999999.0
2007-04-19 00:38:00,1.6379,1.638,1.6379,1.6379,160000000.0
2007-04-19 00:39:00,1.6379,1.6379,1.63785,1.63785,40800000.0
2007-04-19 00:40:00,1.6379,1.6379,1.6379,1.6379,184799998.0
2007-04-19 00:41:00,1.638,1.638,1.63785,1.6379,113399999.0
2007-04-19 00:42:00,1.638,1.638,1.6379,1.6379,27199999.0
2007-04-19 00:43:00,1.63779,1.63788,1.63753,1.63764,116800004.0
2007-04-19 00:44:00,1.6379,1.638,1.6379,1.638,75199996.0
2007-04-19 00:45:00,1.63765,1.63791,1.63724,1.63724,183399998.0
2007-04-19 00:46:00,1.63786,1.63786,1.63762,1.6378,263799999.0
2007-04-19 00:47:00,1.6374,1.63784,1.63724,1.63784,760200006.0
2007-04-19 00:48:00,1.63761,1.6378,1.63748,1.6378,200699995.0
2007-04-19 00:49:00,1.638,1.6381,1.6379,1.6381,261600002.0
2007-04-19 00:50:00,1.6381,1.6381,1.638,1.638,17600000.0
2007-04-19 00:51:00,1.6381,1.6381,1.6381,1.6381,3200000.0
2007-04-19 00:52:00,1.6381,1.6381,1.6381,1.6381,1600000.0
2007-04-19 00:53:00,1.63742,1.63792,1.63729,1.63729,194399999.0
2007-04-19 00:54:00,1.63765,1.63788,1.6376,1.63788,96399999.0
2007-04-19 00:55:00,1.63763,1.63791,1.63753,1.63786,321400002.0
2007-04-19 00:56:00,1.63779,1.63799,1.63779,1.63793,113600000.0
2007-04-19 00:57:00,1.63827,1.63835,1.6379,1.6379,215199998.0
2007-04-19 00:58:00,1.638,1.638,1.638,1.638,1600000.0
2007-04-19 00:59:00,1.638,1.6381,1.63795,1.63795,20800000.0
2007-04-19 01:00:00,1.638,1.638,1.6379,1.6379,75200000.0
2007-04-19 01:01:00,1.6381,1.6381,1.6381,1.6381,1600000.0
2007-04-19 01:02:00,1.63792,1.63793,1.63769,1.63779,22200000.0
2007-04-19 01:03:00,1.6381,1.6381,1.638,1.6381,17600000.0
2007-04-19 01:04:00,1.638,1.6381,1.638,1.6381,62400000.0
2007-04-19 01:05:00,1.6381,1.6382,1.638,1.6381,76800000.0
2007-04-19 01:06:00,1.6381,1.6381,1.638,1.6381,210399999.0
2007-04-19 01:07:00,1.6381,1.6381,1.6381,1.6381,22400000.0
2007-04-19 01:08:00,1.6381,1.6381,1.6381,1.6381,1600000.0
2007-04-19 01:09:00,1.6381,1.6381,1.6381,1.6381,3200000.0
2007-04-19 01:10:00,1.6381,1.6382,1.63795,1.638,472900003.0
2007-04-19 01:11:00,1.638,1.63815,1.63795,1.6381,334200007.0
2007-04-19 01:12:00,1.6381,1.6383,1.6381,1.63815,129700001.0
2007-04-19 01:13:00,1.6382,1.6383,1.63815,1.6382,350899999.0
2007-04-19 01:14:00,1.6382,1.6383,1.6382,1.6382,286400000.0
2007-04-19 01:15:00,1.6382,1.6383,1.63815,1.6383,68199999.0
2007-04-19 01:16:00,1.6383,1.6384,1.6382,1.6383,172800000.0
2007-04-19 01:17:00,1.6383,1.6383,1.6382,1.6382,32800000.0
2007-04-19 01:18:00,1.63815,1.6382,1.63805,1.63815,384900005.0
2007-04-19 01:19:00,1.6382,1.6383,1.638,1.6383,235100004.0
2007-04-19 01:20:00,1.63825,1.63825,1.63825,1.63825,14400000.0
2007-04-19 01:21:00,1.6383,1.6383,1.6383,1.6383,18400000.0
2007-04-19 01:22:00,1.6382,1.6382,1.6382,1.6382,33600001.0
2007-04-19 01:23:00,1.6383,1.6383,1.6382,1.6382,48000000.0
2007-04-19 01:24:00,1.6382,1.6382,1.6381,1.6381,248799997.0
2007-04-19 01:25:00,1.63779,1.63794,1.63754,1.63754,62800000.0
2007-04-19 01:26:00,1.63768,1.638,1.63744,1.63788,37600000.0
2007-04-19 01:27:00,1.63796,1.63796,1.63748,1.63792,91400000.0
2007-04-19 01:28:00,1.63806,1.63809,1.63736,1.63736,33200000.0
2007-04-19 01:29:00,1.6381,1.6381,1.6381,1.6381,31199999.0
2007-04-19 01:30:00,1.6381,1.6381,1.6381,1.6381,44000000.0
2007-04-19 01:31:00,1.6381,1.6381,1.63805,1.6381,166899999.0
2007-04-19 01:32:00,1.6381,1.6381,1.6381,1.6381,48799999.0
2007-04-19 01:33:00,1.6382,1.6382,1.6382,1.6382,4800000.0
2007-04-19 01:34:00,1.6381,1.6381,1.6381,1.6381,22400000.0
2007-04-19 01:35:00,1.6381,1.6382,1.6381,1.6381,55199999.0
2007-04-19 01:36:00,1.63773,1.63804,1.63753,1.63804,135800000.0
2007-04-19 01:37:00,1.63778,1.63799,1.63743,1.63782,324800001.0
2007-04-19 01:38:00,1.6381,1.6381,1.6381,1.6381,35200000.0
2007-04-19 01:39:00,1.6381,1.6381,1.63805,1.63805,41600000.0
2007-04-19 01:40:00,1.63762,1.63788,1.63762,1.63768,164600001.0
2007-04-19 01:41:00,1.6381,1.6381,1.6381,1.6381,12800000.0
2007-04-19 01:42:00,1.6382,1.6382,1.6382,1.6382,3200000.0
2007-04-19 01:43:00,1.6381,1.6382,1.6381,1.6381,127199997.0
2007-04-19 01:44:00,1.6382,1.6382,1.6382,1.6382,2400000.0
2007-04-19 01:45:00,1.63764,1.63807,1.63764,1.63782,171200000.0
2007-04-19 01:46:00,1.6382,1.6382,1.6379,1.638,131199998.0
2007-04-19 01:47:00,1.638,1.638,1.638,1.638,56000000.0
2007-04-19 01:48:00,1.638,1.6381,1.63795,1.63795,134100002.0
2007-04-19 01:49:00,1.638,1.6382,1.63795,1.63795,214300000.0
2007-04-19 01:50:00,1.6381,1.6381,1.63795,1.63795,92000001.0
2007-04-19 01:51:00,1.6381,1.6381,1.6381,1.6381,51200000.0
2007-04-19 01:52:00,1.63793,1.63807,1.63753,1.63763,162300002.0
2007-04-19 01:53:00,1.6381,1.6381,1.6378,1.638,83400000.0
2007-04-19 01:54:00,1.638,1.63805,1.6379,1.638,256000000.0
2007-04-19 01:55:00,1.638,1.638,1.6377,1.638,291000001.0
2007-04-19 01:56:00,1.638,1.6383,1.6378,1.63805,228000000.0
2007-04-19 01:57:00,1.6381,1.6381,1.6377,1.638,440200001.0
2007-04-19 01:58:00,1.63805,1.6381,1.638,1.638,124000000.0
2007-04-19 01:59:00,1.63795,1.6381,1.6379,1.6379,281599999.0
2007-04-19 02:00:00,1.638,1.6382,1.6379,1.638,373000004.0
2007-04-19 02:01:00,1.638,1.6381,1.638,1.6381,173599999.0
2007-04-19 02:02:00,1.6381,1.6383,1.6381,1.6381,266699992.0
2007-04-19 02:03:00,1.6382,1.6383,1.6381,1.6382,525199998.0
2007-04-19 02:04:00,1.63835,1.6384,1.6382,1.6383,549899998.0
2007-04-19 02:05:00,1.6383,1.6383,1.6382,1.6382,220799999.0
2007-04-19 02:06:00,1.6381,1.63815,1.6381,1.63815,47200001.0
2007-04-19 02:07:00,1.63802,1.63815,1.63767,1.6377,43200000.0
2007-04-19 02:08:00,1.63815,1.6383,1.6381,1.6382,213599999.0
2007-04-19 02:09:00,1.6382,1.6383,1.63805,1.63805,841699984.0
2007-04-19 02:10:00,1.6381,1.6382,1.63805,1.6381,409599993.0
2007-04-19 02:11:00,1.6381,1.6381,1.6379,1.6379,111699999.0
2007-04-19 02:12:00,1.6379,1.6379,1.6376,1.6376,142400003.0
2007-04-19 02:13:00,1.6377,1.6377,1.6376,1.6377,371999999.0
2007-04-19 02:14:00,1.6377,1.63775,1.6377,1.6377,252800000.0
2007-04-19 02:15:00,1.6377,1.63775,1.6376,1.6377,265800002.0
2007-04-19 02:16:00,1.6377,1.6377,1.6376,1.63765,132800001.0
2007-04-19 02:17:00,1.63775,1.6378,1.63765,1.6378,193600007.0
2007-04-19 02:18:00,1.63775,1.63775,1.63745,1.63745,492800000.0
2007-04-19 02:19:00,1.6375,1.6375,1.63745,1.6375,278400005.0
2007-04-19 02:20:00,1.6376,1.6376,1.6375,1.6376,116800000.0
2007-04-19 02:21:00,1.6376,1.6376,1.63745,1.6375,317500001.0
2007-04-19 02:22:00,1.6375,1.6377,1.63745,1.6377,324800001.0
2007-04-19 02:23:00,1.6377,1.6377,1.63745,1.6376,230000000.0
2007-04-19 02:24:00,1.6376,1.6376,1.6375,1.6376,235200000.0
2007-04-19 02:25:00,1.63755,1.6376,1.63745,1.6376,278500000.0
2007-04-19 02:26:00,1.6376,1.63765,1.6375,1.6375,226399998.0
2007-04-19 02:27:00,1.6375,1.6376,1.6374,1.6376,175000000.0
2007-04-19 02:28:00,1.6375,1.6376,1.6375,1.6375,153600001.0
2007-04-19 02:29:00,1.6375,1.6376,1.6375,1.6376,20800000.0
2007-04-19 02:30:00,1.6375,1.6376,1.6375,1.6376,213600000.0
2007-04-19 02:31:00,1.6376,1.6376,1.6375,1.6376,37600001.0
2007-04-19 02:32:00,1.63765,1.6377,1.6376,1.6377,262800000.0
2007-04-19 02:33:00,1.6377,1.6378,1.6377,1.6377,113500001.0
2007-04-19 02:34:00,1.6377,1.6377,1.6377,1.6377,4800000.0
2007-04-19 02:35:00,1.6376,1.6376,1.6376,1.6376,131200000.0
2007-04-19 02:36:00,1.6376,1.6376,1.6375,1.6375,244600000.0
2007-04-19 02:37:00,1.6376,1.6376,1.6375,1.6375,163700001.0
2007-04-19 02:38:00,1.6375,1.6376,1.6375,1.6376,304499997.0
2007-04-19 02:39:00,1.6376,1.6376,1.6375,1.6376,495499998.0
2007-04-19 02:40:00,1.6376,1.6376,1.6376,1.6376,20800000.0
2007-04-19 02:41:00,1.6375,1.6375,1.63745,1.63745,94500001.0
2007-04-19 02:42:00,1.63745,1.6375,1.63715,1.63715,363000002.0
2007-04-19 02:43:00,1.63715,1.6373,1.63715,1.6372,236900002.0
2007-04-19 02:44:00,1.6372,1.6372,1.63715,1.63715,51300000.0
2007-04-19 02:45:00,1.6367,1.63693,1.6367,1.63675,77600002.0
2007-04-19 02:46:00,1.6372,1.6372,1.63715,1.63715,81400000.0
2007-04-19 02:47:00,1.63715,1.6372,1.6368,1.63685,467699996.0
2007-04-19 02:48:00,1.63685,1.6369,1.63675,1.6369,317599998.0
2007-04-19 02:49:00,1.6369,1.637,1.6369,1.637,254500001.0
2007-04-19 02:50:00,1.637,1.637,1.63695,1.63695,29600000.0
2007-04-19 02:51:00,1.6369,1.637,1.6369,1.637,181600000.0
2007-04-19 02:52:00,1.637,1.637,1.63695,1.637,37600000.0
2007-04-19 02:53:00,1.637,1.6371,1.63685,1.63685,182099998.0
2007-04-19 02:54:00,1.6369,1.6372,1.6368,1.6371,933000001.0
2007-04-19 02:55:00,1.6372,1.6374,1.63695,1.637,1437500006.0
2007-04-19 02:56:00,1.637,1.637,1.6369,1.637,100000000.0
2007-04-19 02:57:00,1.637,1.637,1.63685,1.6369,78300000.0
2007-04-19 02:58:00,1.6369,1.6369,1.63685,1.6369,110100000.0
2007-04-19 02:59:00,1.6369,1.637,1.63685,1.63685,107200000.0
2007-04-19 03:00:00,1.6369,1.6369,1.63685,1.6369,284199995.0
2007-04-19 03:01:00,1.637,1.637,1.63685,1.63685,237999999.0
2007-04-19 03:02:00,1.6369,1.6371,1.6369,1.6371,324799998.0
2007-04-19 03:03:00,1.6371,1.6371,1.6371,1.6371,36800000.0
2007-04-19 03:04:00,1.6371,1.6371,1.6371,1.6371,28000000.0
2007-04-19 03:05:00,1.6371,1.6371,1.6369,1.637,270700003.0
2007-04-19 03:06:00,1.63695,1.6371,1.63695,1.6371,188599993.0
2007-04-19 03:07:00,1.6371,1.6371,1.637,1.637,181200004.0
2007-04-19 03:08:00,1.637,1.6371,1.63695,1.6371,169600000.0
2007-04-19 03:09:00,1.6371,1.6371,1.63695,1.63695,24900000.0
2007-04-19 03:10:00,1.637,1.6371,1.63695,1.63695,415400001.0
2007-04-19 03:11:00,1.63695,1.637,1.6369,1.637,148499999.0
2007-04-19 03:12:00,1.637,1.637,1.63695,1.637,179300000.0
2007-04-19 03:13:00,1.637,1.637,1.6369,1.637,387999995.0
2007-04-19 03:14:00,1.637,1.637,1.637,1.637,93600000.0
2007-04-19 03:15:00,1.637,1.637,1.63685,1.63685,218599997.0
2007-04-19 03:16:00,1.63685,1.6369,1.63685,1.6369,75300000.0
2007-04-19 03:17:00,1.6369,1.6369,1.63685,1.63685,61300000.0
2007-04-19 03:18:00,1.6369,1.637,1.63685,1.63695,199899998.0
2007-04-19 03:19:00,1.637,1.637,1.637,1.637,123200000.0
2007-04-19 03:20:00,1.637,1.637,1.63685,1.6369,423299999.0
2007-04-19 03:21:00,1.6369,1.637,1.6369,1.63695,183499998.0
2007-04-19 03:22:00,1.637,1.6372,1.63695,1.63715,375100000.0
2007-04-19 03:23:00,1.637,1.63705,1.63659,1.63696,195999998.0
2007-04-19 03:24:00,1.63672,1.63693,1.63669,1.63669,74400000.0
2007-04-19 03:25:00,1.6372,1.6372,1.6371,1.6371,31200000.0
2007-04-19 03:26:00,1.6371,1.6371,1.637,1.6371,113300001.0
2007-04-19 03:27:00,1.6371,1.6371,1.637,1.637,269300009.0
2007-04-19 03:28:00,1.637,1.6371,1.637,1.6371,93800000.0
2007-04-19 03:29:00,1.63705,1.6371,1.63705,1.63705,43400000.0
2007-04-19 03:30:00,1.6371,1.6371,1.6369,1.637,545100002.0
2007-04-19 03:31:00,1.63695,1.637,1.63695,1.637,38599999.0
2007-04-19 03:32:00,1.637,1.637,1.6369,1.6369,366099997.0
2007-04-19 03:33:00,1.6369,1.637,1.6369,1.6369,413600008.0
2007-04-19 03:34:00,1.6369,1.637,1.63685,1.637,108200000.0
2007-04-19 03:35:00,1.6371,1.6371,1.6371,1.6371,5100000.0
2007-04-19 03:36:00,1.637,1.637,1.63695,1.637,58700000.0
2007-04-19 03:37:00,1.637,1.637,1.637,1.637,28800000.0
2007-04-19 03:38:00,1.637,1.637,1.637,1.637,40000000.0
2007-04-19 03:39:00,1.637,1.637,1.637,1.637,97600000.0
2007-04-19 03:40:00,1.637,1.637,1.637,1.637,16000000.0
2007-04-19 03:41:00,1.637,1.637,1.63695,1.63695,24900000.0
2007-04-19 03:42:00,1.63695,1.6371,1.6369,1.637,358399999.0
2007-04-19 03:43:00,1.63695,1.637,1.63695,1.63695,52000000.0
2007-04-19 03:44:00,1.637,1.637,1.63695,1.63695,32800000.0
2007-04-19 03:45:00,1.63695,1.637,1.63685,1.6369,372399998.0
2007-04-19 03:46:00,1.6369,1.6369,1.6368,1.6368,149600005.0
2007-04-19 03:47:00,1.6368,1.6368,1.6368,1.6368,34400000.0
2007-04-19 03:48:00,1.6368,1.6368,1.6368,1.6368,70000000.0
2007-04-19 03:49:00,1.6368,1.6368,1.6368,1.6368,80000000.0
2007-04-19 03:50:00,1.6368,1.6368,1.63675,1.6368,96800000.0
2007-04-19 03:51:00,1.63675,1.6368,1.63675,1.6368,97600000.0
2007-04-19 03:52:00,1.6368,1.6368,1.6368,1.6368,98400000.0
2007-04-19 03:53:00,1.6368,1.6368,1.63675,1.63675,19900000.0
2007-04-19 03:54:00,1.6368,1.6368,1.6368,1.6368,89600000.0
2007-04-19 03:55:00,1.6368,1.6369,1.63665,1.6368,500299996.0
2007-04-19 03:56:00,1.6368,1.63685,1.63675,1.6368,316400007.0
2007-04-19 03:57:00,1.63685,1.63685,1.6368,1.6368,168800001.0
2007-04-19 03:58:00,1.6368,1.6369,1.6368,1.63685,334599999.0
2007-04-19 03:59:00,1.6369,1.6369,1.6369,1.6369,102800000.0
2007-04-19 04:00:00,1.6369,1.6369,1.6369,1.6369,25600000.0
2007-04-19 04:01:00,1.6369,1.6369,1.6369,1.6369,66400000.0
2007-04-19 04:02:00,1.6369,1.6369,1.6369,1.6369,39000000.0
2007-04-19 04:03:00,1.6369,1.6369,1.6368,1.6368,104200000.0
2007-04-19 04:04:00,1.63639,1.63668,1.6363,1.63668,125600000.0
2007-04-19 04:05:00,1.6368,1.637,1.63675,1.63695,848300009.0
2007-04-19 04:06:00,1.637,1.6371,1.63675,1.6371,729000002.0
2007-04-19 04:07:00,1.6371,1.6371,1.63675,1.6369,338199991.0
2007-04-19 04:08:00,1.6369,1.637,1.6368,1.6368,205900000.0
2007-04-19 04:09:00,1.6369,1.6369,1.63675,1.63675,143899997.0
2007-04-19 04:10:00,1.63635,1.63646,1.6362,1.6364,148800000.0
2007-04-19 04:11:00,1.6368,1.6368,1.6368,1.6368,43500001.0
2007-04-19 04:12:00,1.6368,1.6369,1.6368,1.6368,72000001.0
2007-04-19 04:13:00,1.6368,1.6368,1.6368,1.6368,8000000.0
2007-04-19 04:14:00,1.6368,1.6368,1.63665,1.63665,40500000.0
2007-04-19 04:15:00,1.6367,1.6367,1.63645,1.63645,200800002.0
2007-04-19 04:16:00,1.63645,1.6365,1.63645,1.6365,30600000.0
2007-04-19 04:17:00,1.63645,1.6365,1.6363,1.6363,431100007.0
2007-04-19 04:18:00,1.6363,1.6364,1.6363,1.6364,123599996.0
2007-04-19 04:19:00,1.6364,1.6364,1.6364,1.6364,40000000.0
2007-04-19 04:20:00,1.6364,1.6364,1.6363,1.6363,102399998.0
2007-04-19 04:21:00,1.6363,1.6363,1.63625,1.63625,130600000.0
2007-04-19 04:22:00,1.6363,1.63635,1.63625,1.6363,112900000.0
2007-04-19 04:23:00,1.6363,1.6363,1.63625,1.6363,129000000.0
2007-04-19 04:24:00,1.6363,1.6363,1.6363,1.6363,117600000.0
2007-04-19 04:25:00,1.6363,1.6363,1.6359,1.636,431399998.0
2007-04-19 04:26:00,1.6361,1.6362,1.63575,1.63575,555000000.0
2007-04-19 04:27:00,1.63575,1.636,1.63575,1.63585,312100001.0
2007-04-19 04:28:00,1.6359,1.636,1.63575,1.63585,141100000.0
2007-04-19 04:29:00,1.636,1.636,1.6359,1.6359,25200000.0
2007-04-19 04:30:00,1.6359,1.6359,1.6356,1.6357,137600000.0
2007-04-19 04:31:00,1.63565,1.6357,1.63565,1.63565,24900000.0
2007-04-19 04:32:00,1.6357,1.6357,1.63565,1.63565,42900000.0
2007-04-19 04:33:00,1.6359,1.6359,1.63565,1.63565,227000001.0
2007-04-19 04:34:00,1.6357,1.6357,1.6357,1.6357,22400000.0
2007-04-19 04:35:00,1.6358,1.6358,1.6357,1.6357,87200000.0
2007-04-19 04:36:00,1.6356,1.6357,1.63555,1.63555,130100001.0
2007-04-19 04:37:00,1.6356,1.6356,1.63545,1.6356,225000000.0
2007-04-19 04:38:00,1.6355,1.6355,1.63545,1.6355,30700000.0
2007-04-19 04:39:00,1.6355,1.6355,1.63545,1.63545,188000000.0
2007-04-19 04:40:00,1.63555,1.6356,1.6355,1.6356,131200000.0
2007-04-19 04:41:00,1.63555,1.6356,1.63545,1.6355,127900000.0
2007-04-19 04:42:00,1.6356,1.6356,1.63535,1.63535,98100000.0
2007-04-19 04:43:00,1.6354,1.6355,1.6354,1.6355,39200000.0
2007-04-19 04:44:00,1.6355,1.6355,1.6354,1.6355,60000000.0
2007-04-19 04:45:00,1.63545,1.6355,1.63535,1.63535,53700000.0
2007-04-19 04:46:00,1.6354,1.6354,1.6354,1.6354,20800000.0
2007-04-19 04:47:00,1.6354,1.6354,1.6354,1.6354,30400000.0
2007-04-19 04:48:00,1.6355,1.6359,1.6355,1.6357,331399998.0
2007-04-19 04:49:00,1.6358,1.6358,1.63535,1.6354,617999998.0
2007-04-19 04:50:00,1.6354,1.6357,1.6354,1.6357,250399998.0
2007-04-19 04:51:00,1.6357,1.6357,1.6354,1.6355,162600001.0
2007-04-19 04:52:00,1.63545,1.6355,1.63535,1.6355,274300005.0
2007-04-19 04:53:00,1.6355,1.6355,1.6354,1.6354,38400000.0
2007-04-19 04:54:00,1.6354,1.6355,1.63535,1.6354,103400000.0
2007-04-19 04:55:00,1.6354,1.6354,1.63535,1.6354,38100000.0
2007-04-19 04:56:00,1.6354,1.6355,1.63535,1.63535,95700000.0
2007-04-19 04:57:00,1.6354,1.6354,1.6352,1.6352,133100000.0
2007-04-19 04:58:00,1.63515,1.6355,1.63515,1.6355,394800004.0
2007-04-19 04:59:00,1.6355,1.6357,1.63545,1.6357,133500000.0
2007-04-19 05:00:00,1.6357,1.63575,1.63565,1.6357,46600000.0
2007-04-19 05:01:00,1.6357,1.6357,1.6355,1.6356,368399998.0
2007-04-19 05:02:00,1.6356,1.6356,1.6355,1.6356,136399998.0
2007-04-19 05:03:00,1.63555,1.6357,1.63555,1.63555,62800000.0
2007-04-19 05:04:00,1.6356,1.6356,1.6355,1.6356,108800000.0
2007-04-19 05:05:00,1.6356,1.6356,1.63555,1.63555,70000000.0
2007-04-19 05:06:00,1.6356,1.6356,1.63545,1.63545,52900000.0
2007-04-19 05:07:00,1.63545,1.6356,1.63545,1.6355,79000000.0
2007-04-19 05:08:00,1.6355,1.6355,1.63545,1.63545,62800000.0
2007-04-19 05:09:00,1.63545,1.6355,1.63545,1.63545,72600000.0
2007-04-19 05:10:00,1.6355,1.6355,1.63545,1.6355,101600000.0
2007-04-19 05:11:00,1.6355,1.6355,1.63545,1.6355,12400000.0
2007-04-19 05:12:00,1.6356,1.6356,1.6355,1.6356,69700000.0
2007-04-19 05:13:00,1.6356,1.6356,1.63535,1.63535,106499999.0
2007-04-19 05:14:00,1.6355,1.6356,1.63535,1.63535,194700002.0
2007-04-19 05:15:00,1.6356,1.6356,1.63535,1.6354,498900000.0
2007-04-19 05:16:00,1.6354,1.6356,1.6354,1.6354,360099999.0
2007-04-19 05:17:00,1.6354,1.6355,1.6354,1.6355,36800000.0
2007-04-19 05:18:00,1.6355,1.6355,1.6353,1.6355,318699997.0
2007-04-19 05:19:00,1.6355,1.6356,1.63525,1.6353,148300002.0
2007-04-19 05:20:00,1.6353,1.6353,1.635,1.635,53600000.0
2007-04-19 05:21:00,1.635,1.6351,1.63495,1.6351,118300000.0
2007-04-19 05:22:00,1.6351,1.6352,1.6351,1.6351,140899999.0
2007-04-19 05:23:00,1.635,1.6351,1.63495,1.6351,243399998.0
2007-04-19 05:24:00,1.63505,1.6351,1.63505,1.6351,61500000.0
2007-04-19 05:25:00,1.6351,1.6352,1.635,1.6351,173600000.0
2007-04-19 05:26:00,1.6351,1.6353,1.63505,1.6351,278800000.0
2007-04-19 05:27:00,1.63505,1.6351,1.63495,1.63495,120000001.0
2007-04-19 05:28:00,1.6351,1.6351,1.635,1.635,59200000.0
2007-04-19 05:29:00,1.6351,1.6351,1.635,1.635,48000000.0
2007-04-19 05:30:00,1.635,1.635,1.635,1.635,5600000.0
2007-04-19 05:31:00,1.6349,1.635,1.6347,1.6349,113100003.0
2007-04-19 05:32:00,1.6349,1.635,1.63485,1.6349,55200000.0
2007-04-19 05:33:00,1.635,1.635,1.6349,1.635,52600000.0
2007-04-19 05:34:00,1.635,1.635,1.635,1.635,14400000.0
2007-04-19 05:35:00,1.635,1.635,1.63495,1.63495,5600000.0
2007-04-19 05:36:00,1.63485,1.635,1.63485,1.635,80800000.0
2007-04-19 05:37:00,1.635,1.635,1.6349,1.635,136800000.0
2007-04-19 05:38:00,1.635,1.6354,1.6349,1.63495,352999997.0
2007-04-19 05:39:00,1.63495,1.635,1.6346,1.6347,269500000.0
2007-04-19 05:40:00,1.6347,1.6347,1.63425,1.63425,200000000.0
2007-04-19 05:41:00,1.6343,1.6344,1.6341,1.6341,364699999.0
2007-04-19 05:42:00,1.634,1.634,1.6328,1.6333,755299993.0
2007-04-19 05:43:00,1.63325,1.6338,1.633,1.6336,1129700003.0
2007-04-19 05:44:00,1.6335,1.6336,1.6332,1.6333,505499992.0
2007-04-19 05:45:00,1.6333,1.63385,1.6333,1.63385,532599997.0
2007-04-19 05:46:00,1.63385,1.634,1.6335,1.6339,362100002.0
2007-04-19 05:47:00,1.6338,1.6338,1.6333,1.6335,474699997.0
2007-04-19 05:48:00,1.6335,1.6339,1.6334,1.6337,200999999.0
2007-04-19 05:49:00,1.6337,1.6338,1.6337,1.6337,272700004.0
2007-04-19 05:50:00,1.6336,1.6338,1.6336,1.6337,424399997.0
2007-04-19 05:51:00,1.6337,1.634,1.6336,1.63385,1244599999.0
2007-04-19 05:52:00,1.63385,1.634,1.6336,1.63375,1134699987.0
2007-04-19 05:53:00,1.63375,1.634,1.63365,1.6338,923100003.0
2007-04-19 05:54:00,1.6338,1.634,1.6338,1.634,300399997.0
2007-04-19 05:55:00,1.6339,1.6341,1.6339,1.634,330299995.0
2007-04-19 05:56:00,1.6341,1.6343,1.634,1.6341,1248400003.0
2007-04-19 05:57:00,1.6341,1.6341,1.6339,1.6339,605799998.0
2007-04-19 05:58:00,1.6339,1.6342,1.6339,1.6342,487799994.0
2007-04-19 05:59:00,1.6342,1.6342,1.6339,1.634,733400004.0
2007-04-19 06:00:00,1.634,1.634,1.63385,1.6339,463099996.0
2007-04-19 06:01:00,1.63385,1.634,1.63385,1.6339,186700002.0
2007-04-19 06:02:00,1.6339,1.6339,1.63385,1.63385,195500000.0
2007-04-19 06:03:00,1.634,1.634,1.6338,1.6338,151000000.0
2007-04-19 06:04:00,1.6338,1.634,1.63375,1.6338,547799999.0
2007-04-19 06:05:00,1.6338,1.6338,1.63365,1.6337,437100001.0
2007-04-19 06:06:00,1.6337,1.6337,1.6336,1.6337,395499999.0
2007-04-19 06:07:00,1.6337,1.6337,1.6336,1.6336,285800001.0
2007-04-19 06:08:00,1.6336,1.6338,1.63355,1.6337,837799998.0
2007-04-19 06:09:00,1.63365,1.6337,1.6336,1.6336,380200002.0
2007-04-19 06:10:00,1.6337,1.6337,1.63365,1.6337,165900000.0
2007-04-19 06:11:00,1.6337,1.6337,1.6335,1.6335,132100000.0
2007-04-19 06:12:00,1.6335,1.6335,1.63345,1.6335,171399999.0
2007-04-19 06:13:00,1.6335,1.6336,1.6335,1.6335,251000001.0
2007-04-19 06:14:00,1.6336,1.6336,1.6335,1.6336,599199994.0
2007-04-19 06:15:00,1.6336,1.6338,1.6336,1.6336,419699997.0
2007-04-19 06:16:00,1.6336,1.634,1.6336,1.6338,737300009.0
2007-04-19 06:17:00,1.6338,1.6338,1.6336,1.6338,359000001.0
2007-04-19 06:18:00,1.6338,1.6338,1.6336,1.6336,575399999.0
2007-04-19 06:19:00,1.6337,1.63375,1.63365,1.6337,281699996.0
2007-04-19 06:20:00,1.6338,1.6338,1.6338,1.6338,62400000.0
2007-04-19 06:21:00,1.6338,1.6338,1.6338,1.6338,131200000.0
2007-04-19 06:22:00,1.6338,1.6338,1.6337,1.6337,272200000.0
2007-04-19 06:23:00,1.6337,1.6338,1.6337,1.6337,170600000.0
2007-04-19 06:24:00,1.6337,1.6337,1.6336,1.6337,326099998.0
2007-04-19 06:25:00,1.6337,1.6338,1.6337,1.6338,58400000.0
2007-04-19 06:26:00,1.6338,1.6338,1.6337,1.6338,221999998.0
2007-04-19 06:27:00,1.6338,1.6338,1.6336,1.6337,674199999.0
2007-04-19 06:28:00,1.6337,1.6339,1.6336,1.6336,734799997.0
2007-04-19 06:29:00,1.6337,1.6338,1.6337,1.6338,267899998.0
2007-04-19 06:30:00,1.6338,1.6338,1.6337,1.6338,479199996.0
2007-04-19 06:31:00,1.6338,1.6341,1.6337,1.634,794700000.0
2007-04-19 06:32:00,1.63405,1.6341,1.634,1.634,234300003.0
2007-04-19 06:33:00,1.6338,1.6341,1.6338,1.634,418899994.0
2007-04-19 06:34:00,1.6339,1.63405,1.6339,1.634,369299999.0
2007-04-19 06:35:00,1.634,1.6341,1.6338,1.6341,816499983.0
2007-04-19 06:36:00,1.6341,1.6341,1.6339,1.634,1324799981.0
2007-04-19 06:37:00,1.63395,1.634,1.6339,1.63395,724599990.0
2007-04-19 06:38:00,1.63395,1.634,1.63385,1.634,312299996.0
2007-04-19 06:39:00,1.634,1.634,1.6339,1.6339,198799997.0
2007-04-19 06:40:00,1.6339,1.6339,1.6336,1.6339,762299999.0
2007-04-19 06:41:00,1.6339,1.6339,1.6335,1.6337,842100013.0
2007-04-19 06:42:00,1.6336,1.6339,1.6336,1.6339,561800003.0
2007-04-19 06:43:00,1.6339,1.6339,1.6337,1.6338,154699999.0
2007-04-19 06:44:00,1.6337,1.6338,1.6337,1.6338,259500000.0
2007-04-19 06:45:00,1.6338,1.6339,1.6337,1.6339,392100001.0
2007-04-19 06:46:00,1.6339,1.6339,1.6338,1.6338,139499998.0
2007-04-19 06:47:00,1.6339,1.634,1.6338,1.6339,815499995.0
2007-04-19 06:48:00,1.6339,1.634,1.6338,1.6339,395999999.0
2007-04-19 06:49:00,1.6339,1.63395,1.6339,1.6339,77199998.0
2007-04-19 06:50:00,1.6339,1.6339,1.6339,1.6339,69899997.0
2007-04-19 06:51:00,1.6339,1.6339,1.6338,1.6339,103999995.0
2007-04-19 06:52:00,1.6339,1.6339,1.6338,1.63385,513599988.0
2007-04-19 06:53:00,1.6339,1.634,1.6337,1.6338,223799995.0
2007-04-19 06:54:00,1.63347,1.63367,1.63297,1.63366,252599997.0
2007-04-19 06:55:00,1.6332,1.63375,1.6332,1.63375,290799997.0
2007-04-19 06:56:00,1.6338,1.6338,1.6338,1.6338,23299999.0
2007-04-19 06:57:00,1.63379,1.63379,1.63333,1.63376,231499996.0
2007-04-19 06:58:00,1.63385,1.6339,1.63385,1.63385,30600000.0
2007-04-19 06:59:00,1.6338,1.6338,1.6336,1.6338,433200000.0
2007-04-19 07:00:00,1.6338,1.6338,1.6336,1.6336,861100010.0
2007-04-19 07:01:00,1.6338,1.6339,1.6337,1.6339,307300002.0
2007-04-19 07:02:00,1.6339,1.6341,1.6338,1.6341,715799999.0
2007-04-19 07:03:00,1.6341,1.6341,1.634,1.6341,224299999.0
2007-04-19 07:04:00,1.6341,1.6341,1.6339,1.634,250300003.0
2007-04-19 07:05:00,1.634,1.634,1.6337,1.6337,809799993.0
2007-04-19 07:06:00,1.6336,1.6338,1.6336,1.6337,808800005.0
2007-04-19 07:07:00,1.6338,1.6338,1.6337,1.6338,261499999.0
2007-04-19 07:08:00,1.6338,1.6338,1.6338,1.6338,8000000.0
2007-04-19 07:09:00,1.6338,1.6338,1.6338,1.6338,186799999.0
2007-04-19 07:10:00,1.63372,1.63372,1.63306,1.6336,465500000.0
2007-04-19 07:11:00,1.6337,1.6338,1.6337,1.63375,106799999.0
2007-04-19 07:12:00,1.6338,1.6338,1.6337,1.6337,187499999.0
2007-04-19 07:13:00,1.6337,1.6338,1.6336,1.6338,675999984.0
2007-04-19 07:14:00,1.6338,1.6338,1.6337,1.6337,484699995.0
2007-04-19 07:15:00,1.6338,1.6338,1.63375,1.63375,35299999.0
2007-04-19 07:16:00,1.6336,1.6338,1.6336,1.6336,377700003.0
2007-04-19 07:17:00,1.6336,1.6337,1.6334,1.6337,981499998.0
2007-04-19 07:18:00,1.6336,1.6338,1.6335,1.6337,922199994.0
2007-04-19 07:19:00,1.63365,1.6339,1.6335,1.6337,574699997.0
2007-04-19 07:20:00,1.6337,1.6339,1.6336,1.6338,550499994.0
2007-04-19 07:21:00,1.6338,1.6338,1.6336,1.6337,339599990.0
2007-04-19 07:22:00,1.6337,1.6337,1.6337,1.6337,137199999.0
2007-04-19 07:23:00,1.6338,1.6338,1.6338,1.6338,133300000.0
2007-04-19 07:24:00,1.6338,1.6338,1.6338,1.6338,283500000.0
2007-04-19 07:25:00,1.6338,1.634,1.6338,1.6339,229300000.0
2007-04-19 07:26:00,1.6338,1.6344,1.6338,1.6342,961700004.0
2007-04-19 07:27:00,1.6343,1.6343,1.634,1.6342,350199995.0
2007-04-19 07:28:00,1.6341,1.6344,1.63395,1.6343,807899984.0
2007-04-19 07:29:00,1.6343,1.6345,1.6342,1.6345,536499996.0
2007-04-19 07:30:00,1.63435,1.6345,1.63435,1.63445,210500000.0
2007-04-19 07:31:00,1.63445,1.6346,1.63445,1.6345,191700000.0
2007-04-19 07:32:00,1.6345,1.6346,1.6345,1.6346,313299995.0
2007-04-19 07:33:00,1.6346,1.6348,1.6345,1.6346,470699995.0
2007-04-19 07:34:00,1.6347,1.6347,1.6345,1.6345,224299998.0
2007-04-19 07:35:00,1.6346,1.6346,1.6345,1.6346,131999997.0
2007-04-19 07:36:00,1.6346,1.6346,1.6345,1.6345,210799999.0
2007-04-19 07:37:00,1.6345,1.6346,1.6345,1.6345,271600000.0
2007-04-19 07:38:00,1.6345,1.6345,1.6345,1.6345,261199993.0
2007-04-19 07:39:00,1.6346,1.6346,1.6345,1.6345,151600000.0
2007-04-19 07:40:00,1.6345,1.6345,1.63425,1.6344,743599992.0
2007-04-19 07:41:00,1.63435,1.6344,1.6342,1.6343,694399996.0
2007-04-19 07:42:00,1.6343,1.6343,1.6342,1.6343,110799999.0
2007-04-19 07:43:00,1.63425,1.6343,1.63425,1.6343,100199997.0
2007-04-19 07:44:00,1.6343,1.6343,1.6342,1.63425,267200003.0
2007-04-19 07:45:00,1.63425,1.6343,1.634,1.6342,501899992.0
2007-04-19 07:46:00,1.6342,1.6342,1.634,1.6342,357399992.0
2007-04-19 07:47:00,1.6341,1.6343,1.6341,1.6342,129799997.0
2007-04-19 07:48:00,1.6342,1.6342,1.634,1.6341,448399998.0
2007-04-19 07:49:00,1.6341,1.6341,1.634,1.6341,188199997.0
2007-04-19 07:50:00,1.6342,1.6342,1.6341,1.63415,297900000.0
2007-04-19 07:51:00,1.6342,1.6342,1.6342,1.6342,25000000.0
2007-04-19 07:52:00,1.6342,1.6344,1.6341,1.6344,422599994.0
2007-04-19 07:53:00,1.6344,1.6344,1.6341,1.6343,332399998.0
2007-04-19 07:54:00,1.6343,1.6343,1.6341,1.6342,413700000.0
2007-04-19 07:55:00,1.6342,1.6343,1.6341,1.6343,232200000.0
2007-04-19 07:56:00,1.6343,1.6344,1.6343,1.6343,285399999.0
2007-04-19 07:57:00,1.6343,1.6343,1.63425,1.63425,174599997.0
2007-04-19 07:58:00,1.63425,1.6346,1.63425,1.6345,606299991.0
2007-04-19 07:59:00,1.6344,1.6345,1.6343,1.6345,219200000.0
2007-04-19 08:00:00,1.6345,1.6346,1.6345,1.63455,301400001.0
2007-04-19 08:01:00,1.6345,1.6345,1.63445,1.6345,299699996.0
2007-04-19 08:02:00,1.6345,1.6345,1.6345,1.6345,168400000.0
2007-04-19 08:03:00,1.6345,1.6345,1.63425,1.6343,173800000.0
2007-04-19 08:04:00,1.6343,1.6343,1.6341,1.6341,268399998.0
2007-04-19 08:05:00,1.6341,1.6342,1.63395,1.63395,430100000.0
2007-04-19 08:06:00,1.6342,1.6342,1.634,1.6341,254400000.0
2007-04-19 08:07:00,1.634,1.6341,1.63395,1.63405,268599999.0
2007-04-19 08:08:00,1.63405,1.6341,1.63405,1.6341,68800000.0
2007-04-19 08:09:00,1.6341,1.6341,1.6341,1.6341,163200000.0
2007-04-19 08:10:00,1.6341,1.6342,1.6341,1.6341,203399997.0
2007-04-19 08:11:00,1.6341,1.6341,1.63405,1.63405,460799995.0
2007-04-19 08:12:00,1.6341,1.6342,1.6341,1.6341,286300001.0
2007-04-19 08:13:00,1.6341,1.6341,1.63405,1.6341,128400000.0
2007-04-19 08:14:00,1.6341,1.6341,1.6339,1.6339,285400000.0
2007-04-19 08:15:00,1.6338,1.6339,1.6333,1.6335,821500006.0
2007-04-19 08:16:00,1.6335,1.6336,1.6333,1.6333,546900008.0
2007-04-19 08:17:00,1.6333,1.6337,1.6333,1.6335,399400005.0
2007-04-19 08:18:00,1.6335,1.6336,1.6335,1.63355,309299995.0
2007-04-19 08:19:00,1.63355,1.6336,1.6333,1.6333,709899998.0
2007-04-19 08:20:00,1.6333,1.6334,1.6331,1.6331,536199994.0
2007-04-19 08:21:00,1.6331,1.6333,1.6327,1.6327,689299990.0
2007-04-19 08:22:00,1.6327,1.633,1.6326,1.6329,1165299994.0
2007-04-19 08:23:00,1.6329,1.6329,1.6326,1.6326,440799998.0
2007-04-19 08:24:00,1.6326,1.6328,1.6326,1.6326,562800001.0
2007-04-19 08:25:00,1.6326,1.6327,1.63255,1.6327,462999998.0
2007-04-19 08:26:00,1.6327,1.6328,1.6325,1.6326,433800001.0
2007-04-19 08:27:00,1.6326,1.6326,1.63225,1.63225,676099999.0
2007-04-19 08:28:00,1.6323,1.6327,1.63225,1.63255,952700000.0
2007-04-19 08:29:00,1.6326,1.63265,1.6325,1.6326,289900000.0
2007-04-19 08:30:00,1.6326,1.633,1.6326,1.633,606099995.0
2007-04-19 08:31:00,1.633,1.633,1.6328,1.6328,475399997.0
2007-04-19 08:32:00,1.6329,1.633,1.63285,1.6329,255000000.0
2007-04-19 08:33:00,1.6329,1.6331,1.6329,1.633,535200000.0
2007-04-19 08:34:00,1.633,1.6332,1.6329,1.6329,258300000.0
2007-04-19 08:35:00,1.6328,1.6329,1.6328,1.6329,216300001.0
2007-04-19 08:36:00,1.6329,1.6331,1.63285,1.6331,340000002.0
2007-04-19 08:37:00,1.6331,1.6331,1.6328,1.6328,417099997.0
2007-04-19 08:38:00,1.6328,1.6328,1.6325,1.6326,460900001.0
2007-04-19 08:39:00,1.6326,1.6326,1.63205,1.6321,1168499993.0
2007-04-19 08:40:00,1.6322,1.6323,1.63205,1.6322,703900003.0
2007-04-19 08:41:00,1.6321,1.6324,1.6321,1.6323,575300000.0
2007-04-19 08:42:00,1.63225,1.6324,1.6322,1.63235,363900000.0
2007-04-19 08:43:00,1.6322,1.6324,1.6322,1.6323,249499998.0
2007-04-19 08:44:00,1.6323,1.6323,1.6322,1.6322,677699998.0
2007-04-19 08:45:00,1.6322,1.6325,1.6322,1.6324,569800002.0
2007-04-19 08:46:00,1.6324,1.6326,1.63235,1.63235,723899998.0
2007-04-19 08:47:00,1.63235,1.6325,1.63225,1.6324,816099988.0
2007-04-19 08:48:00,1.6324,1.6329,1.6324,1.6328,538800001.0
2007-04-19 08:49:00,1.6328,1.6338,1.6327,1.6335,1531199998.0
2007-04-19 08:50:00,1.6334,1.6335,1.6328,1.6329,1468199999.0
2007-04-19 08:51:00,1.6329,1.633,1.63275,1.63275,706699997.0
2007-04-19 08:52:00,1.63275,1.6329,1.63275,1.6328,557399998.0
2007-04-19 08:53:00,1.6328,1.6329,1.63275,1.6328,432600000.0
2007-04-19 08:54:00,1.63275,1.633,1.63275,1.633,242400000.0
2007-04-19 08:55:00,1.633,1.6332,1.633,1.633,740500004.0
2007-04-19 08:56:00,1.633,1.6331,1.63295,1.6331,269500000.0
2007-04-19 08:57:00,1.6331,1.6332,1.633,1.6331,811700004.0
2007-04-19 08:58:00,1.6331,1.6334,1.633,1.63325,982200003.0
2007-04-19 08:59:00,1.6332,1.6334,1.63315,1.6333,584399997.0
2007-04-19 09:00:00,1.6333,1.63345,1.63285,1.63325,863299995.0
2007-04-19 09:01:00,1.6333,1.6333,1.63315,1.6333,454949997.0
2007-04-19 09:02:00,1.6333,1.634,1.6333,1.634,800399994.0
2007-04-19 09:03:00,1.634,1.6347,1.63385,1.6344,1086299995.0
2007-04-19 09:04:00,1.6344,1.6344,1.63405,1.6342,459400000.0
2007-04-19 09:05:00,1.6342,1.6343,1.6337,1.6337,832300000.0
2007-04-19 09:06:00,1.6337,1.6339,1.6337,1.6338,410299998.0
2007-04-19 09:07:00,1.6338,1.6341,1.6338,1.6341,359900001.0
2007-04-19 09:08:00,1.6341,1.6342,1.6338,1.6338,466199995.0
2007-04-19 09:09:00,1.6338,1.634,1.6338,1.634,489400001.0
2007-04-19 09:10:00,1.634,1.6341,1.63385,1.6339,392900001.0
2007-04-19 09:11:00,1.6339,1.634,1.63385,1.6339,222500000.0
2007-04-19 09:12:00,1.6339,1.6341,1.6338,1.6338,268600001.0
2007-04-19 09:13:00,1.6338,1.6339,1.6337,1.6338,447900000.0
2007-04-19 09:14:00,1.6338,1.634,1.63375,1.634,387699998.0
2007-04-19 09:15:00,1.6339,1.6342,1.6339,1.6341,543200001.0
2007-04-19 09:16:00,1.6341,1.6342,1.634,1.63405,396600004.0
2007-04-19 09:17:00,1.6342,1.6343,1.63405,1.63425,613399999.0
2007-04-19 09:18:00,1.63425,1.6344,1.63415,1.6342,230799999.0
2007-04-19 09:19:00,1.6341,1.6342,1.63405,1.63405,141000000.0
2007-04-19 09:20:00,1.63405,1.6341,1.6339,1.634,340600000.0
2007-04-19 09:21:00,1.634,1.634,1.6339,1.634,133499999.0
2007-04-19 09:22:00,1.634,1.634,1.6339,1.634,294100000.0
2007-04-19 09:23:00,1.634,1.634,1.6339,1.6339,24800000.0
2007-04-19 09:24:00,1.6339,1.6339,1.63385,1.63385,99400000.0
2007-04-19 09:25:00,1.634,1.6342,1.6339,1.6341,347400001.0
2007-04-19 09:26:00,1.634,1.6341,1.63395,1.63405,160999999.0
2007-04-19 09:27:00,1.6341,1.6341,1.63395,1.63395,85200000.0
2007-04-19 09:28:00,1.63395,1.6341,1.63395,1.6341,247099996.0
2007-04-19 09:29:00,1.63395,1.6342,1.63395,1.6342,187200000.0
2007-04-19 09:30:00,1.6342,1.6343,1.63415,1.6343,235799999.0
2007-04-19 09:31:00,1.6343,1.6344,1.6341,1.6342,274900000.0
2007-04-19 09:32:00,1.6342,1.6343,1.634,1.6343,248100001.0
2007-04-19 09:33:00,1.6343,1.6344,1.6342,1.6343,298100003.0
2007-04-19 09:34:00,1.6343,1.6344,1.63425,1.6344,225000000.0
2007-04-19 09:35:00,1.6343,1.6346,1.6342,1.6342,347099999.0
2007-04-19 09:36:00,1.6342,1.6343,1.63415,1.6343,90400000.0
2007-04-19 09:37:00,1.63425,1.6344,1.6342,1.63425,278800001.0
2007-04-19 09:38:00,1.6344,1.6344,1.6343,1.6343,97300001.0
2007-04-19 09:39:00,1.6343,1.6343,1.63415,1.63415,111999999.0
2007-04-19 09:40:00,1.63415,1.63425,1.63405,1.63415,96800000.0
2007-04-19 09:41:00,1.63425,1.6344,1.63405,1.63405,202700000.0
2007-04-19 09:42:00,1.63405,1.6342,1.63405,1.63415,201400000.0
2007-04-19 09:43:00,1.63415,1.6344,1.63415,1.6343,234700000.0
2007-04-19 09:44:00,1.6343,1.6343,1.63405,1.6342,500199998.0
2007-04-19 09:45:00,1.6342,1.6342,1.63405,1.6341,358000002.0
2007-04-19 09:46:00,1.6341,1.6342,1.6341,1.6342,240600000.0
2007-04-19 09:47:00,1.6342,1.6342,1.63385,1.63385,219600000.0
2007-04-19 09:48:00,1.6339,1.634,1.6339,1.6339,95400000.0
2007-04-19 09:49:00,1.6339,1.634,1.63385,1.6339,143200000.0
2007-04-19 09:50:00,1.634,1.6341,1.6338,1.634,272699999.0
2007-04-19 09:51:00,1.634,1.6342,1.63395,1.6342,420700001.0
2007-04-19 09:52:00,1.6342,1.6342,1.63415,1.63415,114800000.0
2007-04-19 09:53:00,1.63415,1.6344,1.63415,1.6343,151100000.0
2007-04-19 09:54:00,1.6343,1.6344,1.6343,1.6344,257200001.0
2007-04-19 09:55:00,1.6344,1.6346,1.6344,1.6345,314000001.0
2007-04-19 09:56:00,1.6346,1.6346,1.63445,1.6345,429499997.0
2007-04-19 09:57:00,1.6345,1.6346,1.63415,1.63415,563699992.0
2007-04-19 09:58:00,1.6342,1.6344,1.63415,1.63415,389200006.0
2007-04-19 09:59:00,1.63415,1.6342,1.634,1.634,534199993.0
2007-04-19 10:00:00,1.634,1.634,1.63375,1.6339,452799996.0
2007-04-19 10:01:00,1.6339,1.6339,1.63365,1.6337,198800000.0
2007-04-19 10:02:00,1.6336,1.6336,1.6334,1.6335,706099995.0
2007-04-19 10:03:00,1.6334,1.6335,1.6333,1.63335,426699997.0
2007-04-19 10:04:00,1.6333,1.6334,1.63325,1.6334,225800000.0
2007-04-19 10:05:00,1.6334,1.6335,1.6334,1.6335,58100000.0
2007-04-19 10:06:00,1.6334,1.6335,1.63335,1.63345,158599998.0
2007-04-19 10:07:00,1.63345,1.6336,1.63345,1.6336,302299999.0
2007-04-19 10:08:00,1.6336,1.6336,1.63315,1.6332,367100000.0
2007-04-19 10:09:00,1.6332,1.6333,1.6329,1.633,824999998.0
2007-04-19 10:10:00,1.633,1.6334,1.63295,1.6333,582300002.0
2007-04-19 10:11:00,1.6333,1.6333,1.6331,1.6332,591600004.0
2007-04-19 10:12:00,1.6333,1.6333,1.63315,1.6333,517000002.0
2007-04-19 10:13:00,1.6333,1.6335,1.6333,1.6335,386200002.0
2007-04-19 10:14:00,1.6335,1.6336,1.6335,1.6336,367099997.0
2007-04-19 10:15:00,1.63355,1.6337,1.6335,1.6336,192000000.0
2007-04-19 10:16:00,1.6336,1.6337,1.6335,1.6336,493800001.0
2007-04-19 10:17:00,1.6337,1.6338,1.63355,1.63365,372499998.0
2007-04-19 10:18:00,1.6338,1.6338,1.6333,1.6333,519999995.0
2007-04-19 10:19:00,1.6333,1.6335,1.6333,1.63345,322199994.0
2007-04-19 10:20:00,1.63355,1.6337,1.6334,1.6336,554399994.0
2007-04-19 10:21:00,1.6337,1.6337,1.6336,1.6337,151200000.0
2007-04-19 10:22:00,1.6337,1.634,1.6337,1.6339,341400000.0
2007-04-19 10:23:00,1.6339,1.6339,1.6336,1.6337,341800000.0
2007-04-19 10:24:00,1.6337,1.6337,1.63355,1.6337,252299999.0
2007-04-19 10:25:00,1.6337,1.6337,1.6336,1.6336,277900000.0
2007-04-19 10:26:00,1.6337,1.6337,1.6336,1.6336,414800001.0
2007-04-19 10:27:00,1.6336,1.6336,1.6336,1.6336,150400000.0
2007-04-19 10:28:00,1.6336,1.6337,1.6336,1.6337,190100000.0
2007-04-19 10:29:00,1.6337,1.6337,1.63345,1.6335,309899999.0
2007-04-19 10:30:00,1.6336,1.6336,1.6335,1.6335,82400000.0
2007-04-19 10:31:00,1.6335,1.6336,1.6335,1.6336,195199999.0
2007-04-19 10:32:00,1.6336,1.6337,1.6336,1.6336,266400000.0
2007-04-19 10:33:00,1.6336,1.6337,1.6335,1.6337,259900003.0
2007-04-19 10:34:00,1.6337,1.6338,1.63365,1.6337,320000000.0
2007-04-19 10:35:00,1.6337,1.6339,1.6337,1.6338,475400000.0
2007-04-19 10:36:00,1.6339,1.634,1.6338,1.63385,127600000.0
2007-04-19 10:37:00,1.6339,1.6341,1.6339,1.634,325299998.0
2007-04-19 10:38:00,1.6339,1.634,1.6339,1.634,59200000.0
2007-04-19 10:39:00,1.634,1.6341,1.63395,1.63395,140700000.0
2007-04-19 10:40:00,1.63395,1.6342,1.6339,1.6341,466499997.0
2007-04-19 10:41:00,1.6341,1.6342,1.634,1.6341,174400000.0
2007-04-19 10:42:00,1.6341,1.6342,1.6339,1.634,575000002.0
2007-04-19 10:43:00,1.6341,1.6342,1.634,1.6342,723599997.0
2007-04-19 10:44:00,1.6341,1.6342,1.63395,1.63395,553200001.0
2007-04-19 10:45:00,1.634,1.6341,1.6339,1.6341,179100000.0
2007-04-19 10:46:00,1.634,1.6342,1.634,1.634,223199999.0
2007-04-19 10:47:00,1.6341,1.6341,1.6339,1.6341,411200000.0
2007-04-19 10:48:00,1.6341,1.6342,1.634,1.634,137600000.0
2007-04-19 10:49:00,1.634,1.63405,1.63385,1.6339,357600000.0
2007-04-19 10:50:00,1.6339,1.6343,1.6339,1.6342,362599999.0
2007-04-19 10:51:00,1.6342,1.6343,1.63415,1.63415,281399999.0
2007-04-19 10:52:00,1.63415,1.6342,1.63415,1.6342,105200000.0
2007-04-19 10:53:00,1.6342,1.6342,1.63415,1.6342,66000000.0
2007-04-19 10:54:00,1.6342,1.6343,1.6342,1.6343,335199999.0
2007-04-19 10:55:00,1.6343,1.6345,1.6342,1.6345,483199994.0
2007-04-19 10:56:00,1.6345,1.6345,1.63425,1.6343,438799997.0
2007-04-19 10:57:00,1.6344,1.6344,1.63415,1.6342,387799999.0
2007-04-19 10:58:00,1.6342,1.6342,1.6341,1.6341,95200000.0
2007-04-19 10:59:00,1.6341,1.6342,1.63405,1.63405,182400000.0
2007-04-19 11:00:00,1.63405,1.6341,1.63375,1.63395,351200000.0
2007-04-19 11:01:00,1.63395,1.6341,1.6339,1.63395,386700005.0
2007-04-19 11:02:00,1.634,1.634,1.6339,1.634,209600000.0
2007-04-19 11:03:00,1.634,1.6341,1.634,1.6341,155999999.0
2007-04-19 11:04:00,1.6341,1.6343,1.6341,1.63415,490300002.0
2007-04-19 11:05:00,1.63415,1.6342,1.6341,1.6342,282199999.0
2007-04-19 11:06:00,1.6342,1.6343,1.6342,1.6342,122400000.0
2007-04-19 11:07:00,1.6343,1.6343,1.6342,1.6342,24200000.0
2007-04-19 11:08:00,1.6342,1.6343,1.63415,1.63415,206900002.0
2007-04-19 11:09:00,1.6342,1.6343,1.63415,1.6342,152800000.0
2007-04-19 11:10:00,1.63415,1.6345,1.63415,1.6345,367999994.0
2007-04-19 11:11:00,1.6345,1.6346,1.63435,1.6344,259899999.0
2007-04-19 11:12:00,1.6344,1.6344,1.6343,1.6343,140700001.0
2007-04-19 11:13:00,1.6343,1.6346,1.63425,1.6346,868800003.0
2007-04-19 11:14:00,1.6345,1.6346,1.6343,1.6344,637599995.0
2007-04-19 11:15:00,1.6344,1.6345,1.6343,1.6344,265599999.0
2007-04-19 11:16:00,1.6344,1.6344,1.6343,1.6343,474599999.0
2007-04-19 11:17:00,1.6343,1.6344,1.6343,1.6344,83900000.0
2007-04-19 11:18:00,1.6344,1.6344,1.6343,1.6343,345400004.0
2007-04-19 11:19:00,1.6343,1.6345,1.6343,1.6344,323700001.0
2007-04-19 11:20:00,1.6344,1.6345,1.6344,1.6344,264800000.0
2007-04-19 11:21:00,1.6344,1.6346,1.6344,1.6345,389800000.0
2007-04-19 11:22:00,1.6345,1.6346,1.6345,1.6346,307599998.0
2007-04-19 11:23:00,1.6346,1.6346,1.6344,1.6344,440200000.0
2007-04-19 11:24:00,1.6344,1.6344,1.6343,1.6343,289899999.0
2007-04-19 11:25:00,1.6343,1.6345,1.63425,1.6344,326099998.0
2007-04-19 11:26:00,1.6343,1.6344,1.6343,1.6344,268800002.0
2007-04-19 11:27:00,1.6343,1.6345,1.63425,1.6344,226699998.0
2007-04-19 11:28:00,1.63435,1.6345,1.63435,1.6345,548399998.0
2007-04-19 11:29:00,1.6345,1.6346,1.6345,1.6345,92800000.0
2007-04-19 11:30:00,1.6345,1.6346,1.6345,1.6346,268799999.0
2007-04-19 11:31:00,1.6346,1.6347,1.6345,1.6346,307099999.0
2007-04-19 11:32:00,1.63455,1.6346,1.6345,1.6345,128600000.0
2007-04-19 11:33:00,1.6345,1.6345,1.6345,1.6345,91200000.0
2007-04-19 11:34:00,1.6345,1.6347,1.6345,1.6347,275399999.0
2007-04-19 11:35:00,1.6347,1.635,1.6347,1.6348,487400000.0
2007-04-19 11:36:00,1.6349,1.6349,1.6348,1.6348,267900001.0
2007-04-19 11:37:00,1.6348,1.6349,1.6348,1.6349,200800000.0
2007-04-19 11:38:00,1.6349,1.6349,1.6348,1.6348,140000000.0
2007-04-19 11:39:00,1.6348,1.6348,1.63465,1.6347,399899996.0
2007-04-19 11:40:00,1.6346,1.6346,1.63445,1.6345,297000001.0
2007-04-19 11:41:00,1.6345,1.6345,1.6344,1.6344,363400001.0
2007-04-19 11:42:00,1.6344,1.6345,1.63435,1.63435,446700005.0
2007-04-19 11:43:00,1.63435,1.6346,1.63435,1.6344,527399998.0
2007-04-19 11:44:00,1.6344,1.6346,1.6344,1.63445,412899998.0
2007-04-19 11:45:00,1.6344,1.6346,1.6344,1.6345,688199995.0
2007-04-19 11:46:00,1.6345,1.6345,1.63415,1.6344,558999999.0
2007-04-19 11:47:00,1.6344,1.6347,1.6344,1.6347,160800000.0
2007-04-19 11:48:00,1.6347,1.6351,1.63465,1.6349,245800000.0
2007-04-19 11:49:00,1.6349,1.6349,1.6348,1.6349,155399999.0
2007-04-19 11:50:00,1.6349,1.635,1.6345,1.6346,864200004.0
2007-04-19 11:51:00,1.6346,1.6347,1.6346,1.6347,170200003.0
2007-04-19 11:52:00,1.6347,1.6347,1.6347,1.6347,45600000.0
2007-04-19 11:53:00,1.6347,1.6347,1.63455,1.6346,182499999.0
2007-04-19 11:54:00,1.6346,1.6347,1.63445,1.6345,339100000.0
2007-04-19 11:55:00,1.6346,1.6346,1.63445,1.63445,139500001.0
2007-04-19 11:56:00,1.63445,1.6346,1.63445,1.6345,269499997.0
2007-04-19 11:57:00,1.6345,1.6345,1.6344,1.6344,110400000.0
2007-04-19 11:58:00,1.6345,1.6345,1.6344,1.6344,75200000.0
2007-04-19 11:59:00,1.6344,1.6344,1.63435,1.6344,50400000.0
2007-04-19 12:00:00,1.6344,1.6346,1.6344,1.6346,240000002.0
2007-04-19 12:01:00,1.6345,1.6348,1.6345,1.6347,413400003.0
2007-04-19 12:02:00,1.6346,1.6348,1.63455,1.6346,184399998.0
2007-04-19 12:03:00,1.6346,1.6347,1.63455,1.63455,470199995.0
2007-04-19 12:04:00,1.6346,1.6347,1.63455,1.6346,476699997.0
2007-04-19 12:05:00,1.6347,1.6348,1.6346,1.6347,55300000.0
2007-04-19 12:06:00,1.6347,1.6347,1.6346,1.6346,104000000.0
2007-04-19 12:07:00,1.6346,1.6348,1.6345,1.6347,511300002.0
2007-04-19 12:08:00,1.6347,1.6347,1.63455,1.6347,259799997.0
2007-04-19 12:09:00,1.6346,1.6347,1.63455,1.6346,153700000.0
2007-04-19 12:10:00,1.6345,1.6346,1.6345,1.6345,87400000.0
2007-04-19 12:11:00,1.6345,1.6345,1.63445,1.63445,90400000.0
2007-04-19 12:12:00,1.6345,1.6345,1.63445,1.6345,91099998.0
2007-04-19 12:13:00,1.6345,1.6345,1.6345,1.6345,36000000.0
2007-04-19 12:14:00,1.6345,1.6345,1.63445,1.63445,62100000.0
2007-04-19 12:15:00,1.63445,1.6346,1.63445,1.6346,31200000.0
2007-04-19 12:16:00,1.6346,1.6347,1.6346,1.6347,14400000.0
2007-04-19 12:17:00,1.6347,1.6347,1.6347,1.6347,23200000.0
2007-04-19 12:18:00,1.6347,1.6347,1.6347,1.6347,48800000.0
2007-04-19 12:19:00,1.6346,1.6347,1.6346,1.6347,65800000.0
2007-04-19 12:20:00,1.6347,1.6347,1.63465,1.6347,163300000.0
2007-04-19 12:21:00,1.63465,1.6349,1.63465,1.63485,419199998.0
2007-04-19 12:22:00,1.6349,1.6349,1.6349,1.6349,12800000.0
2007-04-19 12:23:00,1.6349,1.6349,1.6349,1.6349,52000000.0
2007-04-19 12:24:00,1.6349,1.6349,1.6348,1.6348,247400001.0
2007-04-19 12:25:00,1.6348,1.6348,1.6348,1.6348,129600000.0
2007-04-19 12:26:00,1.6348,1.6348,1.63465,1.6348,224299998.0
2007-04-19 12:27:00,1.6347,1.6348,1.63465,1.63465,216800000.0
2007-04-19 12:28:00,1.6347,1.6347,1.6346,1.6347,133800000.0
2007-04-19 12:29:00,1.6347,1.6347,1.6345,1.6346,489899996.0
2007-04-19 12:30:00,1.6346,1.6347,1.6346,1.6346,337200001.0
2007-04-19 12:31:00,1.6346,1.6346,1.6346,1.6346,23200000.0
2007-04-19 12:32:00,1.6346,1.6346,1.6346,1.6346,2400000.0
2007-04-19 12:33:00,1.63407,1.63464,1.63366,1.6338,357000004.0
2007-04-19 12:34:00,1.6346,1.6347,1.63455,1.6347,223299997.0
2007-04-19 12:35:00,1.6347,1.6347,1.6347,1.6347,36800000.0
2007-04-19 12:36:00,1.6347,1.6348,1.6347,1.6347,279200000.0
2007-04-19 12:37:00,1.6347,1.6348,1.6347,1.6347,260800000.0
2007-04-19 12:38:00,1.6347,1.6348,1.6347,1.6347,151400000.0
2007-04-19 12:39:00,1.6347,1.6347,1.6347,1.6347,48800000.0
2007-04-19 12:40:00,1.6347,1.6347,1.6345,1.6346,146399999.0
2007-04-19 12:41:00,1.6345,1.6345,1.63445,1.6345,229900000.0
2007-04-19 12:42:00,1.63445,1.6345,1.63445,1.6345,62200000.0
2007-04-19 12:43:00,1.6345,1.6345,1.6343,1.6344,328999998.0
2007-04-19 12:44:00,1.6344,1.6345,1.63435,1.6344,172400000.0
2007-04-19 12:45:00,1.6344,1.6345,1.6344,1.6345,202400001.0
2007-04-19 12:46:00,1.6345,1.6346,1.63445,1.63445,328299999.0
2007-04-19 12:47:00,1.63445,1.6346,1.63445,1.6345,205400000.0
2007-04-19 12:48:00,1.6346,1.6346,1.6345,1.6345,57300000.0
2007-04-19 12:49:00,1.6345,1.6346,1.6345,1.6346,143500000.0
2007-04-19 12:50:00,1.6346,1.6346,1.63455,1.63455,246300000.0
2007-04-19 12:51:00,1.6346,1.6349,1.63455,1.6348,264800001.0
2007-04-19 12:52:00,1.6348,1.6349,1.6348,1.6349,97000000.0
2007-04-19 12:53:00,1.6349,1.6349,1.6349,1.6349,38400000.0
2007-04-19 12:54:00,1.6349,1.6349,1.63475,1.6349,169799998.0
2007-04-19 12:55:00,1.6349,1.6349,1.63485,1.6349,54700000.0
2007-04-19 12:56:00,1.6349,1.6349,1.63485,1.6349,148800000.0
2007-04-19 12:57:00,1.6349,1.6349,1.6346,1.6346,467299997.0
2007-04-19 12:58:00,1.6346,1.6348,1.63445,1.6347,437599998.0
2007-04-19 12:59:00,1.6346,1.6348,1.6346,1.6348,299900000.0
2007-04-19 13:00:00,1.6347,1.6347,1.6345,1.6346,168900000.0
2007-04-19 13:01:00,1.6347,1.6347,1.6345,1.6346,17600000.0
2007-04-19 13:02:00,1.6345,1.63455,1.63445,1.63455,133400001.0
2007-04-19 13:03:00,1.63439,1.63445,1.63368,1.63414,472200006.0
2007-04-19 13:04:00,1.6346,1.6346,1.6345,1.6345,75200000.0
2007-04-19 13:05:00,1.6345,1.6345,1.6344,1.6344,74400000.0
2007-04-19 13:06:00,1.6344,1.6345,1.6344,1.6345,85000001.0
2007-04-19 13:07:00,1.6345,1.6345,1.6344,1.6345,39200000.0
2007-04-19 13:08:00,1.6345,1.6346,1.6345,1.6346,45800000.0
2007-04-19 13:09:00,1.6345,1.6346,1.6345,1.6346,10400000.0
2007-04-19 13:10:00,1.6345,1.6345,1.6345,1.6345,32100001.0
2007-04-19 13:11:00,1.63445,1.6345,1.6344,1.6344,43600001.0
2007-04-19 13:12:00,1.6345,1.6345,1.63435,1.63435,57200002.0
2007-04-19 13:13:00,1.6345,1.6345,1.63435,1.63435,59700003.0
2007-04-19 13:14:00,1.6344,1.6345,1.63435,1.6344,255100005.0
2007-04-19 13:15:00,1.6344,1.6346,1.63435,1.6345,141700000.0
2007-04-19 13:16:00,1.6345,1.6346,1.6345,1.6345,297000000.0
2007-04-19 13:17:00,1.6345,1.6345,1.6344,1.6345,122999999.0
2007-04-19 13:18:00,1.6345,1.6345,1.6344,1.6345,5600000.0
2007-04-19 13:19:00,1.6344,1.6345,1.6343,1.6345,71199999.0
2007-04-19 13:20:00,1.6345,1.6345,1.6344,1.6344,97800000.0
2007-04-19 13:21:00,1.63435,1.6344,1.63435,1.6344,71400001.0
2007-04-19 13:22:00,1.6344,1.6345,1.6344,1.6345,36000000.0
2007-04-19 13:23:00,1.6345,1.6346,1.63435,1.6344,71400001.0
2007-04-19 13:24:00,1.6344,1.6345,1.63435,1.6344,158199999.0
2007-04-19 13:25:00,1.6344,1.6346,1.6344,1.6345,80400002.0
2007-04-19 13:26:00,1.6345,1.6346,1.6344,1.6345,380999999.0
2007-04-19 13:27:00,1.63455,1.6346,1.63445,1.6345,249399999.0
2007-04-19 13:28:00,1.63445,1.6345,1.63405,1.63415,190800003.0
2007-04-19 13:29:00,1.6342,1.6343,1.63405,1.6343,129400000.0
2007-04-19 13:30:00,1.6343,1.6343,1.6343,1.6343,19200000.0
2007-04-19 13:31:00,1.6343,1.6344,1.63425,1.6343,114000000.0
2007-04-19 13:32:00,1.6342,1.6343,1.6342,1.6343,117599999.0
2007-04-19 13:33:00,1.6342,1.6342,1.6341,1.6341,359200000.0
2007-04-19 13:34:00,1.6341,1.6342,1.63405,1.6341,206200000.0
2007-04-19 13:35:00,1.6341,1.6342,1.6341,1.6342,149600002.0
2007-04-19 13:36:00,1.6342,1.6343,1.6342,1.6343,85000000.0
2007-04-19 13:37:00,1.6342,1.6344,1.6342,1.63425,218600000.0
2007-04-19 13:38:00,1.63425,1.6344,1.63425,1.6343,82800000.0
2007-04-19 13:39:00,1.6342,1.6342,1.63405,1.63415,221100000.0
2007-04-19 13:40:00,1.6342,1.6343,1.63405,1.6341,145099999.0
2007-04-19 13:41:00,1.6341,1.6341,1.63375,1.63375,258400000.0
2007-04-19 13:42:00,1.6338,1.634,1.63375,1.6339,570600000.0
2007-04-19 13:43:00,1.6339,1.6339,1.63375,1.6339,263200000.0
2007-04-19 13:44:00,1.63385,1.6339,1.6338,1.6339,108900000.0
2007-04-19 13:45:00,1.6338,1.634,1.6338,1.6339,195200000.0
2007-04-19 13:46:00,1.6339,1.6341,1.6339,1.63405,96500000.0
2007-04-19 13:47:00,1.6341,1.6341,1.6341,1.6341,42400000.0
2007-04-19 13:48:00,1.6341,1.6341,1.6341,1.6341,47100000.0
2007-04-19 13:49:00,1.6341,1.6342,1.63405,1.63405,65200000.0
2007-04-19 13:50:00,1.6341,1.6342,1.63405,1.6341,67700000.0
2007-04-19 13:51:00,1.6341,1.6342,1.63395,1.634,229200001.0
2007-04-19 13:52:00,1.634,1.6341,1.63395,1.634,214600002.0
2007-04-19 13:53:00,1.634,1.634,1.63385,1.634,374200000.0
2007-04-19 13:54:00,1.634,1.634,1.634,1.634,35200000.0
2007-04-19 13:55:00,1.634,1.6341,1.634,1.6341,123800000.0
2007-04-19 13:56:00,1.6341,1.6342,1.6341,1.6342,22400000.0
2007-04-19 13:57:00,1.6342,1.6343,1.6342,1.6342,28800000.0
2007-04-19 13:58:00,1.6342,1.6344,1.6342,1.6343,134400000.0
2007-04-19 13:59:00,1.6343,1.6343,1.6342,1.63425,133600000.0
2007-04-19 14:00:00,1.63425,1.6343,1.63415,1.6343,392000002.0
2007-04-19 14:01:00,1.6343,1.6345,1.63425,1.6344,365299998.0
2007-04-19 14:02:00,1.6344,1.6345,1.6344,1.6345,245000000.0
2007-04-19 14:03:00,1.6345,1.6345,1.63425,1.6344,385599998.0
2007-04-19 14:04:00,1.6344,1.6344,1.6343,1.6344,48000000.0
2007-04-19 14:05:00,1.6344,1.6345,1.6343,1.6344,292000000.0
2007-04-19 14:06:00,1.6344,1.6344,1.6344,1.6344,139200000.0
2007-04-19 14:07:00,1.6344,1.6344,1.63425,1.63425,299600000.0
2007-04-19 14:08:00,1.6343,1.6344,1.6342,1.6343,549300002.0
2007-04-19 14:09:00,1.6343,1.63435,1.63425,1.63435,635500003.0
2007-04-19 14:10:00,1.63435,1.6345,1.63435,1.6344,538800004.0
2007-04-19 14:11:00,1.6344,1.63445,1.6343,1.63435,949199997.0
2007-04-19 14:12:00,1.63435,1.6344,1.63425,1.6344,481699995.0
2007-04-19 14:13:00,1.6344,1.6345,1.6342,1.6343,199200000.0
2007-04-19 14:14:00,1.6343,1.6344,1.63405,1.63425,339699996.0
2007-04-19 14:15:00,1.63425,1.6343,1.63415,1.6343,427500000.0
2007-04-19 14:16:00,1.6343,1.6344,1.6343,1.6343,144799999.0
2007-04-19 14:17:00,1.6343,1.6343,1.6343,1.6343,118400000.0
2007-04-19 14:18:00,1.6343,1.6343,1.6343,1.6343,116000000.0
2007-04-19 14:19:00,1.6343,1.6344,1.63425,1.6344,337799999.0
2007-04-19 14:20:00,1.63435,1.6345,1.63435,1.6344,106700000.0
2007-04-19 14:21:00,1.6345,1.6346,1.6345,1.6346,119200000.0
2007-04-19 14:22:00,1.6347,1.6347,1.63455,1.63455,375500002.0
2007-04-19 14:23:00,1.6346,1.6347,1.6345,1.6345,348100001.0
2007-04-19 14:24:00,1.6345,1.6346,1.6345,1.6346,467199999.0
2007-04-19 14:25:00,1.6346,1.6347,1.63455,1.6347,431499998.0
2007-04-19 14:26:00,1.6347,1.6347,1.6346,1.6347,471400003.0
2007-04-19 14:27:00,1.6347,1.6348,1.6347,1.6348,332000000.0
2007-04-19 14:28:00,1.6348,1.6349,1.6346,1.6346,630200003.0
2007-04-19 14:29:00,1.6346,1.6349,1.6346,1.6349,314400002.0
2007-04-19 14:30:00,1.6348,1.6349,1.6343,1.6347,582200003.0
2007-04-19 14:31:00,1.6347,1.6347,1.6344,1.6347,397600001.0
2007-04-19 14:32:00,1.6347,1.6347,1.6345,1.6346,603200001.0
2007-04-19 14:33:00,1.63455,1.6346,1.63445,1.63445,223999999.0
2007-04-19 14:34:00,1.6346,1.6347,1.63445,1.63455,145000000.0
2007-04-19 14:35:00,1.63455,1.6346,1.63445,1.63445,405800000.0
2007-04-19 14:36:00,1.63445,1.6346,1.63425,1.6344,485900001.0
2007-04-19 14:37:00,1.6344,1.6347,1.6342,1.6345,1712199995.0
2007-04-19 14:38:00,1.6346,1.6347,1.6343,1.6345,1062300001.0
2007-04-19 14:39:00,1.6345,1.6348,1.6344,1.63465,552399998.0
2007-04-19 14:40:00,1.6347,1.6348,1.63455,1.6348,557400000.0
2007-04-19 14:41:00,1.6348,1.6351,1.63465,1.6348,874899999.0
2007-04-19 14:42:00,1.6348,1.6349,1.63465,1.6348,479600001.0
2007-04-19 14:43:00,1.6348,1.6348,1.63465,1.63465,180700000.0
2007-04-19 14:44:00,1.6347,1.6347,1.63455,1.6347,311800005.0
2007-04-19 14:45:00,1.6347,1.6348,1.6347,1.6347,253600000.0
2007-04-19 14:46:00,1.63465,1.6349,1.63465,1.6349,1781299997.0
2007-04-19 14:47:00,1.63485,1.6349,1.63465,1.6349,1160599987.0
2007-04-19 14:48:00,1.6349,1.635,1.6347,1.6349,1121300006.0
2007-04-19 14:49:00,1.63495,1.635,1.63475,1.6348,574100003.0
2007-04-19 14:50:00,1.6348,1.6352,1.63475,1.6348,982000002.0
2007-04-19 14:51:00,1.6348,1.635,1.6348,1.6349,538400007.0
2007-04-19 14:52:00,1.6349,1.6352,1.6349,1.63505,615100001.0
2007-04-19 14:53:00,1.6351,1.6352,1.63495,1.6351,469988317.0
2007-04-19 14:54:00,1.635,1.63505,1.6349,1.6349,531579559.0
2007-04-19 14:55:00,1.6349,1.6351,1.63485,1.635,412100002.0
2007-04-19 14:56:00,1.635,1.6351,1.635,1.6351,491199998.0
2007-04-19 14:57:00,1.635,1.6353,1.63485,1.6353,656800006.0
2007-04-19 14:58:00,1.6353,1.636,1.63525,1.6358,1135100000.0
2007-04-19 14:59:00,1.6358,1.6359,1.6357,1.6358,586400002.0
2007-04-19 15:00:00,1.6358,1.6363,1.63575,1.6363,668600004.0
2007-04-19 15:01:00,1.6363,1.6363,1.63605,1.6362,580800004.0
2007-04-19 15:02:00,1.63615,1.6362,1.63595,1.63595,617400001.0
2007-04-19 15:03:00,1.63595,1.63595,1.63575,1.63585,324800001.0
2007-04-19 15:04:00,1.6358,1.6359,1.6357,1.6359,336899997.0
2007-04-19 15:05:00,1.6359,1.6364,1.6358,1.6361,350100001.0
2007-04-19 15:06:00,1.6361,1.63645,1.636,1.6364,1825099993.0
2007-04-19 15:07:00,1.6364,1.6365,1.63625,1.6363,439200003.0
2007-04-19 15:08:00,1.6363,1.63645,1.6363,1.6364,648124996.0
2007-04-19 15:09:00,1.6363,1.6365,1.63625,1.6364,582300002.0
2007-04-19 15:10:00,1.6364,1.6365,1.63635,1.6364,276799998.0
2007-04-19 15:11:00,1.6364,1.6365,1.6363,1.6363,425700000.0
2007-04-19 15:12:00,1.6363,1.6364,1.6363,1.6363,121200000.0
2007-04-19 15:13:00,1.6363,1.6363,1.63615,1.6363,233799997.0
2007-04-19 15:14:00,1.6364,1.6365,1.6363,1.6365,360800000.0
2007-04-19 15:15:00,1.6365,1.6366,1.6365,1.6365,256800001.0
2007-04-19 15:16:00,1.6365,1.6368,1.6365,1.6366,290799997.0
2007-04-19 15:17:00,1.6366,1.6367,1.6364,1.6364,509700000.0
2007-04-19 15:18:00,1.6364,1.6365,1.63635,1.6364,354100000.0
2007-04-19 15:19:00,1.63645,1.6367,1.63645,1.6366,661600007.0
2007-04-19 15:20:00,1.6366,1.6367,1.6366,1.6366,103300000.0
2007-04-19 15:21:00,1.6366,1.6366,1.6366,1.6366,71900000.0
2007-04-19 15:22:00,1.6365,1.6366,1.63645,1.63655,500200000.0
2007-04-19 15:23:00,1.6366,1.6366,1.63645,1.6365,237800000.0
2007-04-19 15:24:00,1.63645,1.6366,1.63645,1.6366,576100008.0
2007-04-19 15:25:00,1.6366,1.63705,1.6366,1.63665,416899999.0
2007-04-19 15:26:00,1.63665,1.6369,1.6366,1.6368,456899998.0
2007-04-19 15:27:00,1.6368,1.6369,1.63675,1.6369,532100000.0
2007-04-19 15:28:00,1.6369,1.637,1.6369,1.6369,330199998.0
2007-04-19 15:29:00,1.6368,1.6369,1.6368,1.63685,217999998.0
2007-04-19 15:30:00,1.63685,1.6369,1.6368,1.6369,101500000.0
2007-04-19 15:31:00,1.6369,1.6369,1.6367,1.6368,392500001.0
2007-04-19 15:32:00,1.6369,1.6369,1.6367,1.6369,334400000.0
2007-04-19 15:33:00,1.6369,1.6373,1.6369,1.63715,750948652.0
2007-04-19 15:34:00,1.63705,1.6372,1.6368,1.6368,483999999.0
2007-04-19 15:35:00,1.6368,1.637,1.63665,1.6369,692599997.0
2007-04-19 15:36:00,1.63685,1.6372,1.63685,1.637,645799998.0
2007-04-19 15:37:00,1.63695,1.6371,1.63695,1.637,426900001.0
2007-04-19 15:38:00,1.637,1.6372,1.6369,1.637,774800007.0
2007-04-19 15:39:00,1.637,1.637,1.6369,1.6369,526300000.0
2007-04-19 15:40:00,1.637,1.6371,1.63665,1.6368,501499998.0
2007-04-19 15:41:00,1.6368,1.6368,1.63665,1.6368,813899994.0
2007-04-19 15:42:00,1.6368,1.6368,1.6367,1.6367,398500000.0
2007-04-19 15:43:00,1.6367,1.6368,1.6367,1.6368,339400000.0
2007-04-19 15:44:00,1.6368,1.6368,1.63665,1.6368,473699999.0
2007-04-19 15:45:00,1.6369,1.6372,1.6368,1.6368,523400000.0
2007-04-19 15:46:00,1.6368,1.637,1.6368,1.6369,359299999.0
2007-04-19 15:47:00,1.6369,1.637,1.6368,1.6369,170600000.0
2007-04-19 15:48:00,1.6369,1.63705,1.63685,1.637,627300000.0
2007-04-19 15:49:00,1.6369,1.6373,1.6369,1.6373,596300001.0
2007-04-19 15:50:00,1.63725,1.63725,1.63705,1.6371,249100000.0
2007-04-19 15:51:00,1.6371,1.6371,1.63685,1.63695,362799999.0
2007-04-19 15:52:00,1.63705,1.6371,1.6369,1.637,286499999.0
2007-04-19 15:53:00,1.637,1.637,1.6368,1.6369,223100000.0
2007-04-19 15:54:00,1.6369,1.6369,1.6368,1.63685,138900002.0
2007-04-19 15:55:00,1.63685,1.6371,1.63685,1.6371,623900001.0
2007-04-19 15:56:00,1.6371,1.6373,1.6371,1.6373,341899999.0
2007-04-19 15:57:00,1.6373,1.6374,1.6373,1.6374,55300000.0
2007-04-19 15:58:00,1.6374,1.6376,1.6374,1.6375,401200000.0
2007-04-19 15:59:00,1.6375,1.6377,1.6374,1.6377,555299999.0
2007-04-19 16:00:00,1.6377,1.6379,1.63745,1.6376,885999996.0
2007-04-19 16:01:00,1.6376,1.6379,1.63755,1.63785,1001999994.0
2007-04-19 16:02:00,1.6379,1.6384,1.63775,1.6383,1560000000.0
2007-04-19 16:03:00,1.6383,1.6386,1.63815,1.6385,1344699994.0
2007-04-19 16:04:00,1.6385,1.6385,1.6383,1.6383,749000000.0
2007-04-19 16:05:00,1.6383,1.6383,1.6381,1.6381,397200003.0
2007-04-19 16:06:00,1.6381,1.6382,1.6379,1.6379,193100000.0
2007-04-19 16:07:00,1.63795,1.6381,1.63785,1.63805,111100000.0
2007-04-19 16:08:00,1.6381,1.6381,1.63795,1.63805,494699997.0
2007-04-19 16:09:00,1.6381,1.6382,1.638,1.6381,158400000.0
2007-04-19 16:10:00,1.6381,1.6381,1.63785,1.6379,315300001.0
2007-04-19 16:11:00,1.6379,1.638,1.63785,1.63785,502400002.0
2007-04-19 16:12:00,1.6379,1.6381,1.6379,1.638,173400000.0
2007-04-19 16:13:00,1.638,1.6381,1.6377,1.6377,440340826.0
2007-04-19 16:14:00,1.6377,1.6377,1.6375,1.6375,356900002.0
2007-04-19 16:15:00,1.6376,1.6376,1.6374,1.6375,530600000.0
2007-04-19 16:16:00,1.6375,1.6376,1.6374,1.6374,377900000.0
2007-04-19 16:17:00,1.6374,1.6374,1.63725,1.6373,532999998.0
2007-04-19 16:18:00,1.6373,1.6374,1.63725,1.6373,363300002.0
2007-04-19 16:19:00,1.6373,1.6374,1.63725,1.6374,370499995.0
2007-04-19 16:20:00,1.6373,1.6376,1.6373,1.6376,331900000.0
2007-04-19 16:21:00,1.6376,1.6377,1.63755,1.6376,124800000.0
2007-04-19 16:22:00,1.6376,1.638,1.6375,1.63785,1059900006.0
2007-04-19 16:23:00,1.6378,1.6382,1.6377,1.63815,904700001.0
2007-04-19 16:24:00,1.6382,1.6383,1.63805,1.6381,474400002.0
2007-04-19 16:25:00,1.638,1.6384,1.638,1.6382,518100000.0
2007-04-19 16:26:00,1.6382,1.6382,1.63795,1.6381,319099997.0
2007-04-19 16:27:00,1.6381,1.6382,1.63805,1.6381,367000000.0
2007-04-19 16:28:00,1.6381,1.6381,1.6381,1.6381,2400000.0
2007-04-19 16:29:00,1.6381,1.6381,1.63805,1.6381,75500000.0
2007-04-19 16:30:00,1.6381,1.6382,1.6381,1.6381,269900000.0
2007-04-19 16:31:00,1.6381,1.6383,1.6381,1.6383,240899999.0
2007-04-19 16:32:00,1.6383,1.6383,1.6381,1.6381,263700001.0
2007-04-19 16:33:00,1.6381,1.6383,1.63795,1.63795,506200005.0
2007-04-19 16:34:00,1.638,1.6382,1.63795,1.6381,323200002.0
2007-04-19 16:35:00,1.6381,1.6381,1.63805,1.6381,67200000.0
2007-04-19 16:36:00,1.6381,1.6381,1.63795,1.638,121600000.0
2007-04-19 16:37:00,1.638,1.638,1.6379,1.63795,158699998.0
2007-04-19 16:38:00,1.638,1.6382,1.638,1.6381,236000000.0
2007-04-19 16:39:00,1.6381,1.6386,1.6381,1.6385,432199995.0
2007-04-19 16:40:00,1.6385,1.6385,1.6383,1.6383,125600000.0
2007-04-19 16:41:00,1.6383,1.6383,1.6381,1.6382,374400001.0
2007-04-19 16:42:00,1.6382,1.6382,1.63805,1.6381,247900000.0
2007-04-19 16:43:00,1.6381,1.6383,1.6378,1.6378,351900001.0
2007-04-19 16:44:00,1.6378,1.6378,1.6377,1.6377,73600000.0
2007-04-19 16:45:00,1.6378,1.6378,1.6377,1.6378,113600000.0
2007-04-19 16:46:00,1.6378,1.6378,1.63775,1.6378,230399999.0
2007-04-19 16:47:00,1.6378,1.6378,1.6378,1.6378,61800000.0
2007-04-19 16:48:00,1.6378,1.6379,1.63775,1.63785,521600007.0
2007-04-19 16:49:00,1.63785,1.6379,1.6378,1.6378,248699998.0
2007-04-19 16:50:00,1.6378,1.6378,1.6376,1.6377,569799999.0
2007-04-19 16:51:00,1.6377,1.6378,1.6376,1.6377,97800000.0
2007-04-19 16:52:00,1.6377,1.6378,1.6376,1.6377,191999999.0
2007-04-19 16:53:00,1.6378,1.6379,1.6376,1.6378,1646300005.0
2007-04-19 16:54:00,1.63775,1.6379,1.63775,1.6378,315600001.0
2007-04-19 16:55:00,1.6378,1.6379,1.6378,1.6378,229699999.0
2007-04-19 16:56:00,1.6378,1.6378,1.6378,1.6378,181600000.0
2007-04-19 16:57:00,1.6378,1.6379,1.6378,1.6379,165599999.0
2007-04-19 16:58:00,1.6379,1.6379,1.63785,1.6379,130100000.0
2007-04-19 16:59:00,1.63785,1.638,1.63775,1.6378,317800001.0
2007-04-19 17:00:00,1.6378,1.6379,1.63755,1.6379,1623800004.0
2007-04-19 17:01:00,1.6379,1.6379,1.63775,1.6378,564700002.0
2007-04-19 17:02:00,1.63775,1.6378,1.63765,1.6377,376300003.0
2007-04-19 17:03:00,1.6377,1.6378,1.6377,1.6377,252800000.0
2007-04-19 17:04:00,1.6377,1.6378,1.63755,1.6376,462799998.0
2007-04-19 17:05:00,1.6376,1.6377,1.6376,1.63765,772099999.0
2007-04-19 17:06:00,1.6377,1.6378,1.6376,1.6377,538800005.0
2007-04-19 17:07:00,1.6377,1.6378,1.6377,1.6378,239100000.0
2007-04-19 17:08:00,1.6378,1.6378,1.6377,1.6378,345600000.0
2007-04-19 17:09:00,1.63775,1.6378,1.6377,1.6377,183900001.0
2007-04-19 17:10:00,1.6377,1.6378,1.6376,1.6377,456000000.0
2007-04-19 17:11:00,1.6376,1.6377,1.63755,1.63765,365300000.0
2007-04-19 17:12:00,1.6378,1.6378,1.6377,1.6377,219200000.0
2007-04-19 17:13:00,1.6377,1.6379,1.6377,1.6379,281600000.0
2007-04-19 17:14:00,1.6379,1.6381,1.6379,1.6381,652300000.0
2007-04-19 17:15:00,1.6381,1.6381,1.638,1.6381,259899999.0
2007-04-19 17:16:00,1.638,1.6381,1.638,1.6381,355200000.0
2007-04-19 17:17:00,1.6381,1.6381,1.6381,1.6381,111200000.0
2007-04-19 17:18:00,1.6381,1.6382,1.6381,1.6381,291199996.0
2007-04-19 17:19:00,1.6381,1.6382,1.638,1.638,421099999.0
2007-04-19 17:20:00,1.638,1.6382,1.63795,1.6381,238300001.0
2007-04-19 17:21:00,1.638,1.6382,1.63795,1.63805,172399998.0
2007-04-19 17:22:00,1.63805,1.6382,1.63795,1.638,385499991.0
2007-04-19 17:23:00,1.63795,1.6382,1.63795,1.6381,177900000.0
2007-04-19 17:24:00,1.6382,1.6382,1.638,1.6381,256600000.0
2007-04-19 17:25:00,1.638,1.6383,1.638,1.6383,304900001.0
2007-04-19 17:26:00,1.6382,1.6383,1.6382,1.6382,391300002.0
2007-04-19 17:27:00,1.6382,1.6384,1.63815,1.63825,528100005.0
2007-04-19 17:28:00,1.63825,1.6384,1.63825,1.6383,428800001.0
2007-04-19 17:29:00,1.6383,1.6384,1.63825,1.6383,515499994.0
2007-04-19 17:30:00,1.6383,1.6384,1.6382,1.6382,482800001.0
2007-04-19 17:31:00,1.6382,1.6383,1.6381,1.6383,893699982.0
2007-04-19 17:32:00,1.6384,1.6384,1.6383,1.6384,159199998.0
2007-04-19 17:33:00,1.6384,1.6384,1.6382,1.63825,58399999.0
2007-04-19 17:34:00,1.6382,1.6386,1.6382,1.6386,237600000.0
2007-04-19 17:35:00,1.6386,1.6387,1.6386,1.6387,117600000.0
2007-04-19 17:36:00,1.6387,1.6388,1.63855,1.63865,224400006.0
2007-04-19 17:37:00,1.6387,1.6388,1.63845,1.6385,368299997.0
2007-04-19 17:38:00,1.6385,1.6387,1.63845,1.6385,371799997.0
2007-04-19 17:39:00,1.6385,1.6385,1.6383,1.6383,205099999.0
2007-04-19 17:40:00,1.6383,1.6384,1.6383,1.6384,179700000.0
2007-04-19 17:41:00,1.6384,1.6384,1.63835,1.63835,105600001.0
2007-04-19 17:42:00,1.6384,1.6385,1.6384,1.6384,182400000.0
2007-04-19 17:43:00,1.6384,1.6386,1.6384,1.6386,401699995.0
2007-04-19 17:44:00,1.6386,1.6386,1.63845,1.63855,1074700016.0
2007-04-19 17:45:00,1.6386,1.6387,1.6385,1.6386,732199983.0
2007-04-19 17:46:00,1.6386,1.6387,1.6386,1.6386,1267399984.0
2007-04-19 17:47:00,1.6386,1.6386,1.6385,1.6386,1336599986.0
2007-04-19 17:48:00,1.6386,1.6386,1.63855,1.63855,188000000.0
2007-04-19 17:49:00,1.63855,1.6387,1.6385,1.6386,623999999.0
2007-04-19 17:50:00,1.6387,1.6388,1.6387,1.6388,451200000.0
2007-04-19 17:51:00,1.6388,1.639,1.63875,1.63875,407799998.0
2007-04-19 17:52:00,1.6388,1.6389,1.6388,1.6389,207300004.0
2007-04-19 17:53:00,1.6389,1.6389,1.6388,1.6389,189600000.0
2007-04-19 17:54:00,1.6389,1.6394,1.6388,1.6393,683799996.0
2007-04-19 17:55:00,1.63925,1.6395,1.6391,1.6391,317300004.0
2007-04-19 17:56:00,1.6391,1.6395,1.6391,1.63935,340999998.0
2007-04-19 17:57:00,1.63935,1.6394,1.6392,1.6392,377999996.0
2007-04-19 17:58:00,1.6392,1.6394,1.63915,1.6393,585200000.0
2007-04-19 17:59:00,1.6393,1.6393,1.6387,1.6387,387800002.0
2007-04-19 18:00:00,1.6388,1.6392,1.63865,1.6392,1142200007.0
2007-04-19 18:01:00,1.6392,1.6394,1.639,1.6391,693200001.0
2007-04-19 18:02:00,1.6391,1.6392,1.639,1.639,527900000.0
2007-04-19 18:03:00,1.63895,1.6393,1.63895,1.6391,1589600002.0
2007-04-19 18:04:00,1.6391,1.6393,1.63905,1.6392,572500000.0
2007-04-19 18:05:00,1.63915,1.6392,1.6391,1.6391,865399991.0
2007-04-19 18:06:00,1.6391,1.6393,1.6391,1.63915,462399996.0
2007-04-19 18:07:00,1.63915,1.6393,1.63915,1.63915,678399987.0
2007-04-19 18:08:00,1.63915,1.6394,1.63915,1.6393,505899998.0
2007-04-19 18:09:00,1.6393,1.6393,1.63915,1.6392,426399999.0
2007-04-19 18:10:00,1.6392,1.6392,1.639,1.639,613099995.0
2007-04-19 18:11:00,1.639,1.6391,1.639,1.63905,363399993.0
2007-04-19 18:12:00,1.6391,1.6392,1.63905,1.6392,479599998.0
2007-04-19 18:13:00,1.6392,1.6396,1.6392,1.6395,856400000.0
2007-04-19 18:14:00,1.6395,1.6395,1.63935,1.6395,479699997.0
2007-04-19 18:15:00,1.6395,1.6396,1.6395,1.6396,240000000.0
2007-04-19 18:16:00,1.6396,1.6396,1.6395,1.6396,259200000.0
2007-04-19 18:17:00,1.6396,1.64,1.6396,1.64,624600000.0
2007-04-19 18:18:00,1.64,1.6403,1.64,1.64025,441100000.0
2007-04-19 18:19:00,1.6403,1.6405,1.64025,1.6404,668799999.0
2007-04-19 18:20:00,1.6404,1.6404,1.64015,1.6402,532000000.0
2007-04-19 18:21:00,1.6402,1.6402,1.64015,1.64015,126900000.0
2007-04-19 18:22:00,1.6402,1.6403,1.6401,1.6401,494599997.0
2007-04-19 18:23:00,1.6402,1.6402,1.64005,1.6401,218999999.0
2007-04-19 18:24:00,1.64,1.6401,1.6398,1.6398,285200000.0
2007-04-19 18:25:00,1.6398,1.6398,1.6397,1.6398,261600000.0
2007-04-19 18:26:00,1.6398,1.6398,1.63965,1.6397,262900000.0
2007-04-19 18:27:00,1.6397,1.6397,1.6395,1.6395,214499999.0
2007-04-19 18:28:00,1.6395,1.6396,1.6395,1.63955,909899982.0
2007-04-19 18:29:00,1.6396,1.6397,1.6395,1.6395,234400000.0
2007-04-19 18:30:00,1.6395,1.6395,1.6394,1.6394,579200000.0
2007-04-19 18:31:00,1.6394,1.6395,1.6393,1.6394,1096699989.0
2007-04-19 18:32:00,1.6394,1.6394,1.6393,1.6393,330399995.0
2007-04-19 18:33:00,1.6393,1.6394,1.6393,1.6393,272799996.0
2007-04-19 18:34:00,1.6393,1.6394,1.6393,1.6394,56800000.0
2007-04-19 18:35:00,1.6394,1.6395,1.6393,1.63935,374399999.0
2007-04-19 18:36:00,1.6394,1.6395,1.6393,1.6393,353499996.0
2007-04-19 18:37:00,1.6393,1.6394,1.6393,1.6394,47200000.0
2007-04-19 18:38:00,1.6394,1.6394,1.63925,1.6394,175400001.0
2007-04-19 18:39:00,1.6394,1.6394,1.6392,1.6392,231999998.0
2007-04-19 18:40:00,1.6392,1.6392,1.6391,1.6391,108800000.0
2007-04-19 18:41:00,1.6391,1.6392,1.63905,1.6392,299099994.0
2007-04-19 18:42:00,1.6392,1.6392,1.6392,1.6392,44000000.0
2007-04-19 18:43:00,1.6392,1.6392,1.6392,1.6392,106400000.0
2007-04-19 18:44:00,1.6392,1.6393,1.6392,1.6393,99100000.0
2007-04-19 18:45:00,1.6393,1.6393,1.63925,1.6393,41000000.0
2007-04-19 18:46:00,1.6393,1.6393,1.63925,1.6393,20000000.0
2007-04-19 18:47:00,1.6393,1.6393,1.6392,1.6393,254300001.0
2007-04-19 18:48:00,1.6392,1.6394,1.63915,1.6394,202100000.0
2007-04-19 18:49:00,1.6394,1.6396,1.6394,1.6396,240100000.0
2007-04-19 18:50:00,1.6396,1.6396,1.6396,1.6396,29600000.0
2007-04-19 18:51:00,1.6396,1.6396,1.63945,1.6396,432699992.0
2007-04-19 18:52:00,1.6396,1.6396,1.6394,1.6394,752199993.0
2007-04-19 18:53:00,1.6394,1.6397,1.6394,1.6397,111200000.0
2007-04-19 18:54:00,1.6397,1.6397,1.6396,1.6396,112800001.0
2007-04-19 18:55:00,1.6396,1.6396,1.6396,1.6396,8800000.0
2007-04-19 18:56:00,1.6396,1.6396,1.6395,1.6395,74400000.0
2007-04-19 18:57:00,1.6395,1.6395,1.6394,1.6394,89500000.0
2007-04-19 18:58:00,1.6393,1.6394,1.63905,1.6393,246400000.0
2007-04-19 18:59:00,1.6393,1.6393,1.6393,1.6393,152000000.0
2007-04-19 19:00:00,1.6393,1.6394,1.63925,1.63925,575200008.0
2007-04-19 19:01:00,1.63925,1.6394,1.63925,1.6393,310699996.0
2007-04-19 19:02:00,1.6393,1.6394,1.6393,1.6393,109100000.0
2007-04-19 19:03:00,1.6393,1.6394,1.63925,1.6394,525399997.0
2007-04-19 19:04:00,1.6394,1.6394,1.6393,1.6394,127199999.0
2007-04-19 19:05:00,1.6394,1.6394,1.63925,1.6393,148300001.0
2007-04-19 19:06:00,1.6393,1.6393,1.63915,1.63915,200799996.0
2007-04-19 19:07:00,1.63915,1.6395,1.63915,1.6394,292799998.0
2007-04-19 19:08:00,1.6394,1.6394,1.6394,1.6394,25600000.0
2007-04-19 19:09:00,1.6394,1.6395,1.63925,1.63925,381900002.0
2007-04-19 19:10:00,1.6393,1.6394,1.63925,1.6393,382799998.0
2007-04-19 19:11:00,1.6393,1.6393,1.6392,1.6393,508000000.0
2007-04-19 19:12:00,1.6393,1.6393,1.6393,1.6393,8000000.0
2007-04-19 19:13:00,1.6393,1.6395,1.63925,1.6395,629300004.0
2007-04-19 19:14:00,1.6395,1.6398,1.6395,1.63955,862099996.0
2007-04-19 19:15:00,1.63955,1.6396,1.63955,1.6396,90199998.0
2007-04-19 19:16:00,1.6396,1.6397,1.6396,1.6397,598199995.0
2007-04-19 19:17:00,1.6397,1.6397,1.6396,1.6396,285199998.0
2007-04-19 19:18:00,1.6396,1.6398,1.6396,1.6396,823599991.0
2007-04-19 19:19:00,1.6396,1.6397,1.63955,1.6397,898199987.0
2007-04-19 19:20:00,1.6397,1.6397,1.6396,1.6397,1215800000.0
2007-04-19 19:21:00,1.6396,1.6397,1.6396,1.6397,436999999.0
2007-04-19 19:22:00,1.6397,1.6398,1.63965,1.6398,145600002.0
2007-04-19 19:23:00,1.6397,1.6397,1.6396,1.6397,166500003.0
2007-04-19 19:24:00,1.6397,1.6398,1.63955,1.6397,368899998.0
2007-04-19 19:25:00,1.6397,1.6397,1.6395,1.6396,815600014.0
2007-04-19 19:26:00,1.6396,1.6397,1.6395,1.6397,182400000.0
2007-04-19 19:27:00,1.6396,1.6397,1.6396,1.6397,156100000.0
2007-04-19 19:28:00,1.63959,1.6396,1.63895,1.6395,280500000.0
2007-04-19 19:29:00,1.6397,1.6397,1.6396,1.6396,365699999.0
2007-04-19 19:30:00,1.6396,1.6396,1.63945,1.6395,316099996.0
2007-04-19 19:31:00,1.6395,1.6395,1.6395,1.6395,224300000.0
2007-04-19 19:32:00,1.6395,1.6396,1.6395,1.6396,388800002.0
2007-04-19 19:33:00,1.6396,1.6397,1.6395,1.6396,558500001.0
2007-04-19 19:34:00,1.6396,1.63985,1.63955,1.6396,1048799998.0
2007-04-19 19:35:00,1.6396,1.6397,1.6396,1.6396,801800001.0
2007-04-19 19:36:00,1.6396,1.6399,1.6396,1.6397,521900001.0
2007-04-19 19:37:00,1.6397,1.6397,1.6395,1.6396,491699998.0
2007-04-19 19:38:00,1.6396,1.6397,1.6395,1.6396,509200002.0
2007-04-19 19:39:00,1.6396,1.6396,1.63955,1.63955,305500003.0
2007-04-19 19:40:00,1.6396,1.6396,1.6395,1.6396,478900005.0
2007-04-19 19:41:00,1.6396,1.6397,1.6395,1.6397,240899998.0
2007-04-19 19:42:00,1.6397,1.6398,1.6397,1.6398,65600000.0
2007-04-19 19:43:00,1.6397,1.6398,1.6397,1.6397,27200000.0
2007-04-19 19:44:00,1.6398,1.6398,1.6396,1.6396,141600001.0
2007-04-19 19:45:00,1.63965,1.6397,1.6396,1.6397,100000000.0
2007-04-19 19:46:00,1.6396,1.6398,1.6395,1.6398,255299995.0
2007-04-19 19:47:00,1.6397,1.6397,1.6396,1.6396,183400000.0
2007-04-19 19:48:00,1.6396,1.6397,1.6395,1.6396,986200003.0
2007-04-19 19:49:00,1.63955,1.6398,1.63955,1.6397,158399996.0
2007-04-19 19:50:00,1.6398,1.6398,1.63965,1.63975,237999998.0
2007-04-19 19:51:00,1.6398,1.6398,1.6395,1.6397,849500000.0
2007-04-19 19:52:00,1.6396,1.64,1.6396,1.6399,860600017.0
2007-04-19 19:53:00,1.6399,1.6399,1.6398,1.6398,268100004.0
2007-04-19 19:54:00,1.6398,1.6399,1.6397,1.6397,459299996.0
2007-04-19 19:55:00,1.6397,1.6398,1.6396,1.6396,827900014.0
2007-04-19 19:56:00,1.6396,1.6397,1.63955,1.63955,1043499994.0
2007-04-19 19:57:00,1.63955,1.6396,1.63955,1.6396,1255099987.0
2007-04-19 19:58:00,1.6396,1.6397,1.63955,1.63955,1221000011.0
2007-04-19 19:59:00,1.6396,1.6397,1.6396,1.6396,534499994.0
2007-04-19 20:00:00,1.6397,1.6397,1.6396,1.6396,743299995.0
2007-04-19 20:01:00,1.6396,1.6397,1.6396,1.6397,672000008.0
2007-04-19 20:02:00,1.6397,1.6399,1.6397,1.6399,435999998.0
2007-04-19 20:03:00,1.6399,1.64,1.6399,1.6399,239900000.0
2007-04-19 20:04:00,1.6399,1.6399,1.6399,1.6399,67200000.0
2007-04-19 20:05:00,1.6399,1.6399,1.6398,1.6399,116100000.0
2007-04-19 20:06:00,1.6399,1.6399,1.6398,1.6398,277400002.0
2007-04-19 20:07:00,1.6398,1.6399,1.6398,1.6399,110499999.0
2007-04-19 20:08:00,1.6399,1.6399,1.6397,1.6398,220599995.0
2007-04-19 20:09:00,1.6397,1.6397,1.6395,1.6396,889400000.0
2007-04-19 20:10:00,1.6396,1.6397,1.6396,1.6397,149099999.0
2007-04-19 20:11:00,1.63929,1.63967,1.63896,1.6396,503999998.0
2007-04-19 20:12:00,1.6397,1.6397,1.6395,1.63955,254400002.0
2007-04-19 20:13:00,1.6396,1.6396,1.6395,1.6396,604099995.0
2007-04-19 20:14:00,1.6396,1.6396,1.6395,1.6395,105600001.0
2007-04-19 20:15:00,1.6395,1.6395,1.6394,1.6395,174400002.0
2007-04-19 20:16:00,1.6395,1.6395,1.6394,1.6395,539800007.0
2007-04-19 20:17:00,1.6395,1.6395,1.6394,1.6395,185700000.0
2007-04-19 20:18:00,1.6395,1.6395,1.6391,1.6392,284700002.0
2007-04-19 20:19:00,1.6392,1.6392,1.6391,1.6392,438100001.0
2007-04-19 20:20:00,1.6392,1.6392,1.6391,1.6391,235199998.0
2007-04-19 20:21:00,1.6391,1.6391,1.6391,1.6391,17800000.0
2007-04-19 20:22:00,1.639,1.6391,1.639,1.639,167299998.0
2007-04-19 20:23:00,1.6391,1.6391,1.639,1.639,196800001.0
2007-04-19 20:24:00,1.639,1.639,1.63895,1.63895,44099999.0
2007-04-19 20:25:00,1.639,1.639,1.639,1.639,70300000.0
2007-04-19 20:26:00,1.639,1.639,1.63885,1.639,815500003.0
2007-04-19 20:27:00,1.639,1.639,1.6389,1.6389,145599999.0
2007-04-19 20:28:00,1.639,1.639,1.639,1.639,48000000.0
2007-04-19 20:29:00,1.639,1.639,1.6389,1.6389,157599999.0
2007-04-19 20:30:00,1.6389,1.639,1.6388,1.639,444299995.0
2007-04-19 20:31:00,1.639,1.6393,1.639,1.6393,1168800005.0
2007-04-19 20:32:00,1.63915,1.63915,1.63882,1.6391,94400000.0
2007-04-19 20:33:00,1.6393,1.6393,1.63925,1.6393,149500000.0
2007-04-19 20:34:00,1.6393,1.6393,1.6393,1.6393,36800000.0
2007-04-19 20:35:00,1.6394,1.6394,1.6392,1.6394,242699998.0
2007-04-19 20:36:00,1.6393,1.6394,1.6392,1.6392,551500011.0
2007-04-19 20:37:00,1.6392,1.6393,1.6391,1.6391,877099987.0
2007-04-19 20:38:00,1.6392,1.6394,1.6391,1.6394,635699991.0
2007-04-19 20:39:00,1.6394,1.6394,1.6394,1.6394,68800000.0
2007-04-19 20:40:00,1.6394,1.6394,1.6394,1.6394,46400000.0
2007-04-19 20:41:00,1.6395,1.6395,1.63935,1.63935,20800000.0
2007-04-19 20:42:00,1.6395,1.6395,1.6393,1.6394,292000002.0
2007-04-19 20:43:00,1.6394,1.6394,1.6392,1.6394,300100001.0
2007-04-19 20:44:00,1.6396,1.6398,1.6395,1.6398,822500004.0
2007-04-19 20:45:00,1.6398,1.6398,1.6397,1.6398,228000000.0
2007-04-19 20:46:00,1.6398,1.6401,1.6398,1.64,516099999.0
2007-04-19 20:47:00,1.64,1.6401,1.6399,1.63995,339300003.0
2007-04-19 20:48:00,1.64,1.64,1.64,1.64,26400000.0
2007-04-19 20:49:00,1.64,1.64,1.6395,1.6396,1159300003.0
2007-04-19 20:50:00,1.6395,1.6397,1.6395,1.6395,751899998.0
2007-04-19 20:51:00,1.6396,1.6396,1.63955,1.63955,81600000.0
2007-04-19 20:52:00,1.6396,1.6397,1.6395,1.6395,391300001.0
2007-04-19 20:53:00,1.6395,1.6397,1.6395,1.6396,531400000.0
2007-04-19 20:54:00,1.6396,1.6397,1.6395,1.6396,1089799994.0
2007-04-19 20:55:00,1.6396,1.6397,1.6395,1.6395,429699999.0
2007-04-19 20:56:00,1.6395,1.6396,1.6394,1.6396,571199999.0
2007-04-19 20:57:00,1.6396,1.6396,1.63935,1.63935,293900003.0
2007-04-19 20:58:00,1.6394,1.6395,1.6394,1.6395,43600000.0
2007-04-19 20:59:00,1.6395,1.6395,1.6394,1.6395,257299997.0
2007-04-19 21:00:00,1.6397,1.6397,1.6393,1.6394,537300000.0
2007-04-19 21:01:00,1.6394,1.6395,1.6393,1.6394,444600001.0
2007-04-19 21:02:00,1.6394,1.6395,1.6393,1.6393,208099999.0
2007-04-19 21:03:00,1.6394,1.6395,1.6392,1.6392,697000001.0
2007-04-19 21:04:00,1.6393,1.6394,1.6392,1.6394,892800000.0
2007-04-19 21:05:00,1.63935,1.6394,1.6393,1.6394,179300002.0
2007-04-19 21:06:00,1.6394,1.6394,1.6393,1.6394,99199999.0
2007-04-19 21:07:00,1.6393,1.6393,1.6392,1.6393,170700003.0
2007-04-19 21:08:00,1.6394,1.63945,1.6394,1.63945,51200000.0
2007-04-19 21:09:00,1.63915,1.63926,1.63911,1.63922,71200000.0
2007-04-19 21:10:00,1.63945,1.6395,1.6394,1.6395,96000000.0
2007-04-19 21:11:00,1.6395,1.6396,1.6395,1.6395,223200000.0
2007-04-19 21:12:00,1.6395,1.6397,1.6393,1.6393,935499998.0
2007-04-19 21:13:00,1.6395,1.6395,1.6393,1.6394,437099998.0
2007-04-19 21:14:00,1.6395,1.6395,1.6395,1.6395,3200000.0
2007-04-19 21:15:00,1.6395,1.6396,1.6395,1.6395,179300000.0
2007-04-19 21:16:00,1.6395,1.6395,1.6392,1.6394,619300003.0
2007-04-19 21:17:00,1.6395,1.6396,1.6393,1.6395,1053599990.0
2007-04-19 21:18:00,1.6395,1.6396,1.6394,1.6396,1266399995.0
2007-04-19 21:19:00,1.6396,1.6397,1.6394,1.63945,729000002.0
2007-04-19 21:20:00,1.6395,1.6395,1.6395,1.6395,58400000.0
2007-04-19 21:21:00,1.6395,1.6395,1.6393,1.63945,559199999.0
2007-04-19 21:22:00,1.6395,1.6395,1.6395,1.6395,27200000.0
2007-04-19 21:23:00,1.6395,1.6395,1.6395,1.6395,68000000.0
2007-04-19 21:24:00,1.6395,1.6395,1.6395,1.6395,30400000.0
2007-04-19 21:25:00,1.6395,1.6395,1.6395,1.6395,13600000.0
2007-04-19 21:26:00,1.6395,1.6396,1.6395,1.6395,426500003.0
2007-04-19 21:27:00,1.6396,1.6398,1.6395,1.6398,623900009.0
2007-04-19 21:28:00,1.6397,1.6397,1.6396,1.6397,55200000.0
2007-04-19 21:29:00,1.6397,1.6397,1.6395,1.6397,130600000.0
2007-04-19 21:30:00,1.6397,1.6398,1.6397,1.6398,198399998.0
2007-04-19 21:31:00,1.6398,1.6401,1.6398,1.6398,552099997.0
2007-04-19 21:32:00,1.6398,1.6399,1.6398,1.6399,128900000.0
2007-04-19 21:33:00,1.64,1.64,1.64,1.64,51200000.0
2007-04-19 21:34:00,1.64,1.6401,1.6399,1.64,147200000.0
2007-04-19 21:35:00,1.64,1.64,1.64,1.64,90400000.0
2007-04-19 21:36:00,1.64,1.64,1.64,1.64,144800000.0
2007-04-19 21:37:00,1.6399,1.6399,1.6399,1.6399,110200003.0
2007-04-19 21:38:00,1.6398,1.6399,1.6397,1.6397,322400000.0
2007-04-19 21:39:00,1.6396,1.6396,1.6394,1.6395,412200002.0
2007-04-19 21:40:00,1.6397,1.6398,1.6395,1.6397,613000006.0
2007-04-19 21:41:00,1.6397,1.6397,1.6396,1.6396,125600003.0
2007-04-19 21:42:00,1.6397,1.6397,1.6397,1.6397,9600000.0
2007-04-19 21:43:00,1.63948,1.63957,1.6392,1.63957,87200000.0
2007-04-19 21:44:00,1.6397,1.6397,1.6396,1.6397,356899997.0
2007-04-19 21:45:00,1.6397,1.6398,1.6396,1.6396,250400000.0
2007-04-19 21:46:00,1.6396,1.6396,1.6396,1.6396,12000000.0
2007-04-19 21:47:00,1.6396,1.6396,1.6396,1.6396,160200000.0
2007-04-19 21:48:00,1.6397,1.6399,1.63965,1.6399,260000003.0
2007-04-19 21:49:00,1.6398,1.6398,1.6398,1.6398,75200000.0
2007-04-19 21:50:00,1.6398,1.6399,1.6395,1.6397,483899999.0
2007-04-19 21:51:00,1.6398,1.6399,1.6397,1.6398,467900000.0
2007-04-19 21:52:00,1.6398,1.6399,1.6398,1.6399,219200000.0
2007-04-19 21:53:00,1.6399,1.6399,1.6399,1.6399,532800000.0
2007-04-19 21:54:00,1.6399,1.64,1.6398,1.6399,970999991.0
2007-04-19 21:55:00,1.6399,1.64,1.6398,1.6399,258200001.0
2007-04-19 21:56:00,1.6399,1.6399,1.6399,1.6399,527200008.0
2007-04-19 21:57:00,1.6399,1.6399,1.63975,1.63975,233600000.0
2007-04-19 21:58:00,1.63975,1.6399,1.6397,1.63975,570800004.0
2007-04-19 21:59:00,1.6398,1.6399,1.6397,1.6397,659400003.0
2007-04-19 22:00:00,1.6397,1.6398,1.6396,1.6397,993700002.0
2007-04-19 22:01:00,1.6397,1.6397,1.6395,1.6395,588400002.0
2007-04-19 22:02:00,1.6395,1.6396,1.6395,1.63955,434000008.0
2007-04-19 22:03:00,1.6396,1.6396,1.6396,1.6396,11200000.0
2007-04-19 22:04:00,1.6396,1.6396,1.6396,1.6396,223200000.0
2007-04-19 22:05:00,1.6396,1.6397,1.6395,1.6395,614400001.0
2007-04-19 22:06:00,1.6395,1.63965,1.6394,1.6395,823300003.0
2007-04-19 22:07:00,1.6395,1.6395,1.63935,1.6395,450099998.0
2007-04-19 22:08:00,1.6395,1.6395,1.6395,1.6395,75200001.0
2007-04-19 22:09:00,1.6395,1.6395,1.6394,1.6394,102400000.0
2007-04-19 22:10:00,1.6394,1.6395,1.6394,1.6395,173699999.0
2007-04-19 22:11:00,1.6394,1.6394,1.6394,1.6394,259199994.0
2007-04-19 22:12:00,1.6394,1.6395,1.6394,1.6394,312699984.0
2007-04-19 22:13:00,1.6395,1.6395,1.6395,1.6395,3200000.0
2007-04-19 22:14:00,1.6395,1.6395,1.6394,1.6394,76800000.0
2007-04-19 22:15:00,1.6396,1.6396,1.6396,1.6396,192000001.0
2007-04-19 22:16:00,1.6396,1.6397,1.6396,1.6397,195499998.0
2007-04-19 22:17:00,1.6397,1.6397,1.6393,1.6396,488599989.0
2007-04-19 22:18:00,1.6396,1.6397,1.6395,1.6397,126899998.0
2007-04-19 22:19:00,1.6397,1.6397,1.63955,1.63955,268900000.0
2007-04-19 22:20:00,1.6396,1.6396,1.6395,1.6396,430599998.0
2007-04-19 22:21:00,1.6396,1.6396,1.6393,1.6393,412600000.0
2007-04-19 22:22:00,1.6393,1.63955,1.63905,1.6392,1598999986.0
2007-04-19 22:23:00,1.63915,1.6395,1.639,1.63945,1076299998.0
2007-04-19 22:24:00,1.6395,1.6395,1.63935,1.6394,350600002.0
2007-04-19 22:25:00,1.6394,1.6394,1.63925,1.6394,513400001.0
2007-04-19 22:26:00,1.6394,1.6394,1.6392,1.6392,725200002.0
2007-04-19 22:27:00,1.6392,1.6394,1.6392,1.63935,1015100009.0
2007-04-19 22:28:00,1.6394,1.6394,1.6392,1.6393,656399997.0
2007-04-19 22:29:00,1.6393,1.6393,1.6392,1.6393,243500001.0
2007-04-19 22:30:00,1.6393,1.6394,1.6393,1.6394,76800000.0
2007-04-19 22:31:00,1.6394,1.6395,1.6394,1.6395,125100000.0
2007-04-19 22:32:00,1.6395,1.6396,1.6395,1.6395,106300000.0
2007-04-19 22:33:00,1.6395,1.6395,1.6395,1.6395,41600000.0
2007-04-19 22:34:00,1.6395,1.6395,1.6394,1.6394,105900000.0
2007-04-19 22:35:00,1.6394,1.6394,1.6392,1.6392,226400003.0
2007-04-19 22:36:00,1.6393,1.6394,1.639,1.6392,256899999.0
2007-04-19 22:37:00,1.6392,1.6393,1.6392,1.6392,362499998.0
2007-04-19 22:38:00,1.6392,1.6392,1.6391,1.6392,767000002.0
2007-04-19 22:39:00,1.6392,1.6392,1.639,1.639,431199998.0
2007-04-19 22:40:00,1.639,1.6391,1.639,1.6391,250000003.0
2007-04-19 22:41:00,1.6391,1.6393,1.6391,1.6392,199100000.0
2007-04-19 22:42:00,1.6392,1.63935,1.63915,1.63935,560999998.0
2007-04-19 22:43:00,1.6394,1.6394,1.6394,1.6394,57600000.0
2007-04-19 22:44:00,1.6393,1.6393,1.6393,1.6393,9600000.0
2007-04-19 22:45:00,1.63908,1.63908,1.63831,1.63891,47200000.0
2007-04-19 22:46:00,1.6393,1.6394,1.6393,1.6393,472000002.0
2007-04-19 22:47:00,1.6395,1.63955,1.63945,1.6395,41100000.0
2007-04-19 22:48:00,1.6395,1.6396,1.6395,1.6395,92000000.0
2007-04-19 22:49:00,1.6396,1.6396,1.63955,1.6396,74400000.0
2007-04-19 22:50:00,1.6396,1.6396,1.6395,1.6395,76800000.0
2007-04-19 22:51:00,1.63923,1.63941,1.63915,1.63928,16800000.0
2007-04-19 22:52:00,1.6395,1.6396,1.6394,1.6394,117599999.0
2007-04-19 22:53:00,1.6394,1.6395,1.6394,1.6395,177600000.0
2007-04-19 22:54:00,1.6395,1.6395,1.6395,1.6395,34600000.0
2007-04-19 22:55:00,1.6395,1.6395,1.63945,1.6395,61400000.0
2007-04-19 22:56:00,1.6395,1.6395,1.6395,1.6395,1600000.0
2007-04-19 22:57:00,1.6395,1.6395,1.6393,1.6393,21600000.0
2007-04-19 22:58:00,1.6395,1.63995,1.63935,1.6394,379100001.0
2007-04-19 22:59:00,1.6394,1.6395,1.6394,1.6394,72800001.0
2007-04-19 23:00:00,1.6395,1.6395,1.6394,1.6394,36000000.0
2007-04-19 23:01:00,1.6393,1.6393,1.6393,1.6393,27200000.0
2007-04-19 23:02:00,1.63923,1.63923,1.63906,1.6392,19200000.0
2007-04-19 23:03:00,1.6397,1.6397,1.63908,1.63932,63200001.0
2007-04-19 23:04:00,1.6394,1.6395,1.6394,1.6394,8800000.0
2007-04-19 23:05:00,1.6395,1.6395,1.6394,1.6394,9400000.0
2007-04-19 23:06:00,1.6394,1.6395,1.6392,1.6395,209199999.0
2007-04-19 23:07:00,1.6394,1.6397,1.6394,1.6396,116800000.0
2007-04-19 23:08:00,1.6397,1.6398,1.6397,1.6398,22900000.0
2007-04-19 23:09:00,1.6395,1.6397,1.6395,1.6396,90400000.0
2007-04-19 23:10:00,1.6396,1.6396,1.6396,1.6396,32800000.0
2007-04-19 23:11:00,1.6396,1.6397,1.6396,1.6397,15200000.0
2007-04-19 23:12:00,1.6396,1.6397,1.6395,1.6397,15200000.0
2007-04-19 23:13:00,1.63943,1.63948,1.63919,1.63942,66600000.0
2007-04-19 23:14:00,1.63975,1.63975,1.63975,1.63975,16000000.0
2007-04-19 23:15:00,1.63975,1.6398,1.6397,1.6398,53600002.0
2007-04-19 23:16:00,1.6396,1.6397,1.6396,1.6397,19200000.0
2007-04-19 23:17:00,1.6397,1.6397,1.6397,1.6397,8800000.0
2007-04-19 23:18:00,1.6398,1.6398,1.6397,1.6397,32800000.0
2007-04-19 23:19:00,1.63956,1.63964,1.63888,1.63964,40400000.0
2007-04-19 23:20:00,1.6397,1.6398,1.63965,1.6397,71200000.0
2007-04-19 23:21:00,1.63968,1.63975,1.63948,1.63955,71200001.0
2007-04-19 23:22:00,1.6397,1.6397,1.6397,1.6397,8000000.0
2007-04-19 23:23:00,1.6397,1.6397,1.6397,1.6397,3200000.0
2007-04-19 23:24:00,1.6396,1.6397,1.6396,1.6397,16800000.0
2007-04-19 23:25:00,1.6396,1.6397,1.63949,1.63959,63700000.0
2007-04-19 23:26:00,1.63932,1.63962,1.63932,1.63946,79200001.0
2007-04-19 23:27:00,1.63948,1.63967,1.63938,1.63967,82400000.0
2007-04-19 23:28:00,1.6397,1.63973,1.63945,1.63971,60000000.0
2007-04-19 23:29:00,1.6397,1.6397,1.6397,1.6397,3200000.0
2007-04-19 23:30:00,1.63953,1.63977,1.63943,1.63958,288699997.0
2007-04-19 23:31:00,1.63964,1.63964,1.63946,1.63951,74100000.0
2007-04-19 23:32:00,1.63955,1.63972,1.6395,1.63966,90399998.0
2007-04-19 23:33:00,1.6398,1.6398,1.6397,1.6397,25600000.0
2007-04-19 23:34:00,1.6397,1.6397,1.63955,1.63955,33600000.0
2007-04-19 23:35:00,1.6397,1.6397,1.63965,1.63965,19200000.0
2007-04-19 23:36:00,1.63958,1.63972,1.63951,1.63951,67899999.0
2007-04-19 23:37:00,1.63975,1.63975,1.6395,1.63973,89500000.0
2007-04-19 23:38:00,1.6397,1.6397,1.6397,1.6397,1600000.0
2007-04-19 23:39:00,1.63933,1.63984,1.63933,1.63953,25600000.0
2007-04-19 23:40:00,1.6397,1.6397,1.6397,1.6397,6400000.0
2007-04-19 23:41:00,1.6397,1.63975,1.6396,1.6396,53600000.0
2007-04-19 23:42:00,1.6396,1.6396,1.6396,1.6396,2400000.0
2007-04-19 23:43:00,1.6396,1.6396,1.6396,1.6396,22400000.0
2007-04-19 23:44:00,1.6396,1.6396,1.6396,1.6396,23200000.0
2007-04-19 23:45:00,1.63947,1.6398,1.63942,1.63953,79200000.0
2007-04-19 23:46:00,1.6398,1.6399,1.6397,1.6399,10400000.0
2007-04-19 23:47:00,1.6399,1.6399,1.6399,1.6399,6400000.0
2007-04-19 23:48:00,1.6399,1.6399,1.6399,1.6399,3200000.0
2007-04-19 23:49:00,1.63967,1.63971,1.63946,1.63971,140399999.0
2007-04-19 23:50:00,1.6398,1.6405,1.6398,1.6403,108799999.0
2007-04-19 23:51:00,1.6403,1.6403,1.6403,1.6403,2500000.0
2007-04-19 23:52:00,1.64035,1.6407,1.6403,1.6407,87200000.0
2007-04-19 23:53:00,1.6407,1.64175,1.6407,1.6414,462399999.0
2007-04-19 23:54:00,1.6414,1.64195,1.6413,1.64195,330899998.0
2007-04-19 23:55:00,1.642,1.6425,1.6419,1.642,548700002.0
2007-04-19 23:56:00,1.6421,1.6421,1.6414,1.6416,848300006.0
2007-04-19 23:57:00,1.6414,1.6416,1.6413,1.6413,389900003.0
2007-04-19 23:58:00,1.6414,1.6415,1.64115,1.64135,513300001.0
2007-04-19 23:59:00,1.6414,1.6414,1.6413,1.6414,126399997.0
2007-04-20 00:00:00,1.6414,1.6415,1.6412,1.6415,353800001.0
2007-04-20 00:01:00,1.6414,1.6414,1.6413,1.6414,47099998.0
2007-04-20 00:02:00,1.64088,1.64125,1.6407,1.6412,528499998.0
2007-04-20 00:03:00,1.6414,1.6415,1.6414,1.6415,58400000.0
2007-04-20 00:04:00,1.6415,1.6415,1.6414,1.6414,72099999.0
2007-04-20 00:05:00,1.6414,1.6415,1.6413,1.6413,370500002.0
2007-04-20 00:06:00,1.6413,1.6417,1.6413,1.6414,933299992.0
2007-04-20 00:07:00,1.6413,1.6419,1.6413,1.6419,302799999.0
2007-04-20 00:08:00,1.6419,1.642,1.6416,1.6418,430699998.0
2007-04-20 00:09:00,1.6418,1.6419,1.6417,1.6418,539500010.0
2007-04-20 00:10:00,1.6418,1.6419,1.6417,1.6419,67199998.0
2007-04-20 00:11:00,1.6418,1.6421,1.6418,1.642,48200000.0
2007-04-20 00:12:00,1.6419,1.642,1.6416,1.64175,371500006.0
2007-04-20 00:13:00,1.64185,1.6419,1.6417,1.6417,325800005.0
2007-04-20 00:14:00,1.6418,1.6419,1.6418,1.6418,60100001.0
2007-04-20 00:15:00,1.64175,1.6419,1.6417,1.6418,265400006.0
2007-04-20 00:16:00,1.6419,1.642,1.6417,1.6418,297900000.0
2007-04-20 00:17:00,1.6418,1.6419,1.64175,1.6419,43900000.0
2007-04-20 00:18:00,1.6418,1.6418,1.6417,1.64175,268799996.0
2007-04-20 00:19:00,1.64175,1.6418,1.64175,1.64175,83200000.0
2007-04-20 00:20:00,1.6419,1.6419,1.6418,1.6418,19200000.0
2007-04-20 00:21:00,1.6418,1.6421,1.6418,1.6421,172800000.0
2007-04-20 00:22:00,1.642,1.642,1.6417,1.6418,310400000.0
2007-04-20 00:23:00,1.6419,1.6419,1.6419,1.6419,28000000.0
2007-04-20 00:24:00,1.6419,1.642,1.6419,1.6419,48000000.0
2007-04-20 00:25:00,1.6419,1.642,1.6419,1.6419,14400000.0
2007-04-20 00:26:00,1.6419,1.6419,1.6418,1.6419,65300000.0
2007-04-20 00:27:00,1.6419,1.642,1.6418,1.64185,120400000.0
2007-04-20 00:28:00,1.6419,1.642,1.64185,1.642,168300002.0
2007-04-20 00:29:00,1.642,1.642,1.642,1.642,4800000.0
2007-04-20 00:30:00,1.642,1.642,1.6419,1.642,41100000.0
2007-04-20 00:31:00,1.642,1.642,1.642,1.642,9800000.0
2007-04-20 00:32:00,1.642,1.642,1.642,1.642,3200000.0
2007-04-20 00:33:00,1.6419,1.642,1.64185,1.6419,44800000.0
2007-04-20 00:34:00,1.6419,1.6419,1.6418,1.6419,46299999.0
2007-04-20 00:35:00,1.6419,1.6419,1.6419,1.6419,1600000.0
2007-04-20 00:36:00,1.6419,1.6419,1.6419,1.6419,16000000.0
2007-04-20 00:37:00,1.6419,1.6419,1.6419,1.6419,25600000.0
2007-04-20 00:38:00,1.64135,1.64179,1.64135,1.64168,76000002.0
2007-04-20 00:39:00,1.6419,1.6419,1.6418,1.6418,35999999.0
2007-04-20 00:40:00,1.64139,1.64157,1.64134,1.64157,164900004.0
2007-04-20 00:41:00,1.6419,1.6419,1.6419,1.6419,11900000.0
2007-04-20 00:42:00,1.6419,1.6419,1.6418,1.6418,37299999.0
2007-04-20 00:43:00,1.6419,1.6419,1.6419,1.6419,3200000.0
2007-04-20 00:44:00,1.6419,1.6419,1.6419,1.6419,4800000.0
2007-04-20 00:45:00,1.6418,1.6419,1.6418,1.6418,55200000.0
2007-04-20 00:46:00,1.6418,1.6418,1.6417,1.6418,40800000.0
2007-04-20 00:47:00,1.6418,1.6418,1.6417,1.6418,58400000.0
2007-04-20 00:48:00,1.6418,1.6418,1.6417,1.6417,147599997.0
2007-04-20 00:49:00,1.6417,1.6418,1.64165,1.64165,254899997.0
2007-04-20 00:50:00,1.6417,1.6418,1.6416,1.6417,203400001.0
2007-04-20 00:51:00,1.6417,1.6417,1.64135,1.6414,59400000.0
2007-04-20 00:52:00,1.6415,1.6415,1.6414,1.6414,16500000.0
2007-04-20 00:53:00,1.6415,1.6416,1.6412,1.6416,56800000.0
2007-04-20 00:54:00,1.6416,1.6416,1.6416,1.6416,2400000.0
2007-04-20 00:55:00,1.6415,1.6415,1.6413,1.6413,107200000.0
2007-04-20 00:56:00,1.6414,1.6415,1.6412,1.6412,286000001.0
2007-04-20 00:57:00,1.6413,1.6413,1.6413,1.6413,2400000.0
2007-04-20 00:58:00,1.6413,1.6413,1.6412,1.6412,217300000.0
2007-04-20 00:59:00,1.6413,1.6414,1.6413,1.6413,11800000.0
2007-04-20 01:00:00,1.6413,1.6414,1.6413,1.6414,34700000.0
2007-04-20 01:01:00,1.6414,1.6415,1.6413,1.6415,187100002.0
2007-04-20 01:02:00,1.64132,1.64133,1.64103,1.64104,17500000.0
2007-04-20 01:03:00,1.6415,1.6415,1.64145,1.6415,89600000.0
2007-04-20 01:04:00,1.64145,1.64145,1.6413,1.6413,43200000.0
2007-04-20 01:05:00,1.64135,1.6415,1.6413,1.6413,102400000.0
2007-04-20 01:06:00,1.6413,1.6414,1.6413,1.6413,145600000.0
2007-04-20 01:07:00,1.64135,1.6414,1.6413,1.6414,76800000.0
2007-04-20 01:08:00,1.6413,1.6413,1.6413,1.6413,64800000.0
2007-04-20 01:09:00,1.64099,1.64128,1.64062,1.64128,84000000.0
2007-04-20 01:10:00,1.6413,1.6413,1.6413,1.6413,67200000.0
2007-04-20 01:11:00,1.64135,1.64135,1.64135,1.64135,16000000.0
2007-04-20 01:12:00,1.6414,1.6414,1.6413,1.6414,106400000.0
2007-04-20 01:13:00,1.6414,1.6414,1.6413,1.6413,204000000.0
2007-04-20 01:14:00,1.6413,1.64155,1.6412,1.6413,291799998.0
2007-04-20 01:15:00,1.64095,1.64114,1.64069,1.6411,78400000.0
2007-04-20 01:16:00,1.64117,1.64131,1.641,1.64109,109399997.0
2007-04-20 01:17:00,1.64078,1.64105,1.64073,1.64087,168699996.0
2007-04-20 01:18:00,1.64105,1.6413,1.64091,1.64123,93799998.0
2007-04-20 01:19:00,1.6413,1.6413,1.6413,1.6413,10500000.0
2007-04-20 01:20:00,1.64125,1.64155,1.64111,1.64111,10400000.0
2007-04-20 01:21:00,1.6413,1.6414,1.6412,1.64135,218200003.0
2007-04-20 01:22:00,1.6414,1.6415,1.6414,1.64145,19200000.0
2007-04-20 01:23:00,1.6415,1.6415,1.6415,1.6415,5600000.0
2007-04-20 01:24:00,1.6415,1.6415,1.6414,1.6415,68099998.0
2007-04-20 01:25:00,1.6415,1.6415,1.6415,1.6415,4800000.0
2007-04-20 01:26:00,1.6415,1.6415,1.64145,1.64145,4000000.0
2007-04-20 01:27:00,1.64145,1.6415,1.6414,1.6415,31600000.0
2007-04-20 01:28:00,1.64145,1.64145,1.64145,1.64145,800000.0
2007-04-20 01:29:00,1.6415,1.6415,1.64145,1.6415,51200000.0
2007-04-20 01:30:00,1.6415,1.6415,1.6415,1.6415,11200000.0
2007-04-20 01:31:00,1.6415,1.6415,1.6415,1.6415,9600000.0
2007-04-20 01:32:00,1.6415,1.6415,1.64145,1.64145,41600000.0
2007-04-20 01:33:00,1.64145,1.6415,1.64145,1.64145,35199998.0
2007-04-20 01:34:00,1.6415,1.6415,1.6415,1.6415,1600000.0
2007-04-20 01:35:00,1.64117,1.64124,1.6409,1.64113,133600000.0
2007-04-20 01:36:00,1.64145,1.6415,1.64145,1.6415,36799998.0
2007-04-20 01:37:00,1.64145,1.6416,1.64145,1.6415,128799996.0
2007-04-20 01:38:00,1.64145,1.6415,1.6414,1.6414,104599996.0
2007-04-20 01:39:00,1.64145,1.6415,1.64145,1.64145,145599995.0
2007-04-20 01:40:00,1.6415,1.6416,1.64145,1.64145,83199999.0
2007-04-20 01:41:00,1.64145,1.6416,1.64145,1.6415,150399996.0
2007-04-20 01:42:00,1.6415,1.6416,1.64125,1.6414,100300000.0
2007-04-20 01:43:00,1.6412,1.6412,1.6411,1.64115,205700000.0
2007-04-20 01:44:00,1.64115,1.6412,1.64105,1.6412,163199999.0
2007-04-20 01:45:00,1.6412,1.6412,1.6412,1.6412,88800000.0
2007-04-20 01:46:00,1.6412,1.6412,1.6412,1.6412,71200000.0
2007-04-20 01:47:00,1.6413,1.6413,1.6413,1.6413,200000.0
2007-04-20 01:48:00,1.6413,1.6413,1.6413,1.6413,700000.0
2007-04-20 01:49:00,1.6411,1.64121,1.64076,1.64121,686000002.0
2007-04-20 01:50:00,1.6413,1.6413,1.6413,1.6413,100000.0
2007-04-20 01:51:00,1.64096,1.64096,1.64071,1.64094,26400000.0
2007-04-20 01:52:00,1.6413,1.6413,1.6413,1.6413,300000.0
2007-04-20 01:53:00,1.6413,1.6413,1.6413,1.6413,49600000.0
2007-04-20 01:54:00,1.6413,1.6413,1.6413,1.6413,71100000.0
2007-04-20 01:55:00,1.641,1.64125,1.64095,1.64095,83200001.0
2007-04-20 01:56:00,1.6413,1.6413,1.6413,1.6413,19400000.0
2007-04-20 01:57:00,1.64125,1.6414,1.64125,1.6413,137600000.0
2007-04-20 01:58:00,1.6414,1.6414,1.6412,1.6413,373600002.0
2007-04-20 01:59:00,1.6414,1.6414,1.6413,1.6413,353800000.0
2007-04-20 02:00:00,1.6413,1.6414,1.6413,1.6413,263299998.0
2007-04-20 02:01:00,1.6413,1.6413,1.6413,1.6413,84200000.0
2007-04-20 02:02:00,1.6413,1.6413,1.6413,1.6413,400000.0
2007-04-20 02:03:00,1.6413,1.6413,1.6412,1.6412,181700000.0
2007-04-20 02:04:00,1.6413,1.6413,1.6413,1.6413,11600000.0
2007-04-20 02:05:00,1.64098,1.64114,1.64082,1.64114,46400000.0
2007-04-20 02:06:00,1.6413,1.6413,1.6412,1.6412,30700000.0
2007-04-20 02:07:00,1.6413,1.6413,1.6412,1.6413,23700000.0
2007-04-20 02:08:00,1.6412,1.6412,1.6411,1.6411,251999999.0
2007-04-20 02:09:00,1.6411,1.6412,1.64105,1.64105,126400000.0
2007-04-20 02:10:00,1.64105,1.6411,1.64095,1.641,143500001.0
2007-04-20 02:11:00,1.641,1.641,1.641,1.641,38400000.0
2007-04-20 02:12:00,1.641,1.641,1.641,1.641,14400000.0
2007-04-20 02:13:00,1.641,1.641,1.641,1.641,8000000.0
2007-04-20 02:14:00,1.641,1.641,1.641,1.641,3200000.0
2007-04-20 02:15:00,1.64014,1.6405,1.64014,1.64019,212800006.0
2007-04-20 02:16:00,1.64013,1.64061,1.64008,1.6406,165600003.0
2007-04-20 02:17:00,1.641,1.641,1.641,1.641,8000000.0
2007-04-20 02:18:00,1.641,1.641,1.6409,1.641,23200000.0
2007-04-20 02:19:00,1.641,1.641,1.6409,1.6409,95199998.0
2007-04-20 02:20:00,1.6408,1.641,1.6408,1.6409,219499999.0
2007-04-20 02:21:00,1.6409,1.6409,1.64085,1.6409,228299998.0
2007-04-20 02:22:00,1.64085,1.641,1.64085,1.641,268800002.0
2007-04-20 02:23:00,1.641,1.641,1.64075,1.64075,246100000.0
2007-04-20 02:24:00,1.64075,1.6408,1.6406,1.6407,505599999.0
2007-04-20 02:25:00,1.6408,1.6409,1.6406,1.6408,373399999.0
2007-04-20 02:26:00,1.6408,1.641,1.6407,1.641,303900001.0
2007-04-20 02:27:00,1.641,1.641,1.64095,1.641,34400001.0
2007-04-20 02:28:00,1.641,1.641,1.641,1.641,63200000.0
2007-04-20 02:29:00,1.6411,1.6411,1.641,1.641,14400000.0
2007-04-20 02:30:00,1.641,1.641,1.641,1.641,8800000.0
2007-04-20 02:31:00,1.641,1.641,1.64095,1.64095,31999999.0
2007-04-20 02:32:00,1.641,1.641,1.6408,1.6408,93500000.0
2007-04-20 02:33:00,1.6408,1.6408,1.6405,1.6408,189399997.0
2007-04-20 02:34:00,1.6408,1.641,1.64065,1.6408,735299994.0
2007-04-20 02:35:00,1.6408,1.6409,1.6408,1.64085,61200000.0
2007-04-20 02:36:00,1.6408,1.6408,1.6407,1.6407,99200000.0
2007-04-20 02:37:00,1.64075,1.6408,1.6407,1.6407,382500003.0
2007-04-20 02:38:00,1.6408,1.6408,1.6407,1.6407,210400000.0
2007-04-20 02:39:00,1.6407,1.6407,1.6407,1.6407,54400000.0
2007-04-20 02:40:00,1.6407,1.6407,1.6407,1.6407,178900000.0
2007-04-20 02:41:00,1.64075,1.641,1.6407,1.6409,457500002.0
2007-04-20 02:42:00,1.6409,1.6409,1.64085,1.6409,104000000.0
2007-04-20 02:43:00,1.6409,1.6409,1.6407,1.6408,355900001.0
2007-04-20 02:44:00,1.6408,1.6409,1.6407,1.6407,357099996.0
2007-04-20 02:45:00,1.64037,1.64047,1.64014,1.64047,84000000.0
2007-04-20 02:46:00,1.6408,1.6408,1.6408,1.6408,223200000.0
2007-04-20 02:47:00,1.6408,1.6408,1.64065,1.6407,587000012.0
2007-04-20 02:48:00,1.64065,1.6408,1.64065,1.6407,836100013.0
2007-04-20 02:49:00,1.6407,1.6409,1.6407,1.6408,464000001.0
2007-04-20 02:50:00,1.64051,1.64075,1.64043,1.64075,56400001.0
2007-04-20 02:51:00,1.6409,1.6409,1.6408,1.6408,171200000.0
2007-04-20 02:52:00,1.6408,1.6409,1.6407,1.6409,238400002.0
2007-04-20 02:53:00,1.6409,1.6409,1.6408,1.6409,305600000.0
2007-04-20 02:54:00,1.6409,1.641,1.6408,1.64085,825600004.0
2007-04-20 02:55:00,1.6409,1.641,1.6408,1.6408,1603099993.0
2007-04-20 02:56:00,1.641,1.641,1.64085,1.64085,301200000.0
2007-04-20 02:57:00,1.6408,1.64125,1.64075,1.6412,769000005.0
2007-04-20 02:58:00,1.6413,1.6414,1.6411,1.6412,953899999.0
2007-04-20 02:59:00,1.6412,1.6414,1.6412,1.64125,889699999.0
2007-04-20 03:00:00,1.6413,1.6413,1.6411,1.6413,275400002.0
2007-04-20 03:01:00,1.64125,1.64145,1.64125,1.6414,439699999.0
2007-04-20 03:02:00,1.6414,1.6414,1.6409,1.6411,376700000.0
2007-04-20 03:03:00,1.641,1.6413,1.641,1.6413,471999999.0
2007-04-20 03:04:00,1.6413,1.6413,1.6412,1.6412,266399996.0
2007-04-20 03:05:00,1.6412,1.6412,1.641,1.6411,346400001.0
2007-04-20 03:06:00,1.6411,1.6411,1.6411,1.6411,304000000.0
2007-04-20 03:07:00,1.6411,1.6412,1.6411,1.6411,142399997.0
2007-04-20 03:08:00,1.6411,1.6412,1.6411,1.6411,288800008.0
2007-04-20 03:09:00,1.6411,1.6411,1.6411,1.6411,94400000.0
2007-04-20 03:10:00,1.6411,1.6411,1.6411,1.6411,128000000.0
2007-04-20 03:11:00,1.6411,1.6412,1.64105,1.6411,466399993.0
2007-04-20 03:12:00,1.64105,1.6412,1.64105,1.6411,397699999.0
2007-04-20 03:13:00,1.6411,1.6411,1.6411,1.6411,219200000.0
2007-04-20 03:14:00,1.6411,1.6412,1.6411,1.6411,252000000.0
2007-04-20 03:15:00,1.6411,1.6411,1.64105,1.6411,236000000.0
2007-04-20 03:16:00,1.6411,1.6411,1.6411,1.6411,196000001.0
2007-04-20 03:17:00,1.6411,1.6411,1.64105,1.64105,255900007.0
2007-04-20 03:18:00,1.6411,1.6411,1.6411,1.6411,134400002.0
2007-04-20 03:19:00,1.6411,1.6412,1.6411,1.6411,135200002.0
2007-04-20 03:20:00,1.64059,1.641,1.64052,1.64093,84200000.0
2007-04-20 03:21:00,1.6411,1.6412,1.6411,1.6412,292800000.0
2007-04-20 03:22:00,1.6411,1.6413,1.64105,1.6411,481800004.0
2007-04-20 03:23:00,1.6411,1.6411,1.6411,1.6411,139200000.0
2007-04-20 03:24:00,1.6411,1.6411,1.64105,1.64105,183200001.0
2007-04-20 03:25:00,1.64113,1.64139,1.641,1.64121,44800000.0
2007-04-20 03:26:00,1.6411,1.6411,1.6411,1.6411,169599999.0
2007-04-20 03:27:00,1.64097,1.64097,1.64058,1.6408,170200004.0
2007-04-20 03:28:00,1.64095,1.64098,1.64045,1.64091,273000000.0
2007-04-20 03:29:00,1.64103,1.64108,1.64069,1.64108,148800002.0
2007-04-20 03:30:00,1.6411,1.6411,1.64105,1.64105,94400000.0
2007-04-20 03:31:00,1.6411,1.6411,1.6409,1.6409,159900000.0
2007-04-20 03:32:00,1.6409,1.6411,1.6409,1.6411,262399997.0
2007-04-20 03:33:00,1.6411,1.6411,1.641,1.641,39200001.0
2007-04-20 03:34:00,1.64089,1.64096,1.64065,1.64082,573800000.0
2007-04-20 03:35:00,1.6411,1.6411,1.6411,1.6411,8000000.0
2007-04-20 03:36:00,1.641,1.6411,1.641,1.6411,51200001.0
2007-04-20 03:37:00,1.6411,1.6411,1.6411,1.6411,45599998.0
2007-04-20 03:38:00,1.6411,1.6411,1.641,1.6411,172800005.0
2007-04-20 03:39:00,1.6411,1.6411,1.6411,1.6411,8000000.0
2007-04-20 03:40:00,1.6411,1.6411,1.641,1.641,26400000.0
2007-04-20 03:41:00,1.6411,1.6411,1.6411,1.6411,12000000.0
2007-04-20 03:42:00,1.64051,1.64097,1.64045,1.64084,207799999.0
2007-04-20 03:43:00,1.64092,1.64092,1.64058,1.64077,43400000.0
2007-04-20 03:44:00,1.6411,1.6411,1.6411,1.6411,224800006.0
2007-04-20 03:45:00,1.6411,1.6411,1.6411,1.6411,232800006.0
2007-04-20 03:46:00,1.6411,1.64115,1.64095,1.641,372600006.0
2007-04-20 03:47:00,1.64105,1.64105,1.64105,1.64105,59200000.0
2007-04-20 03:48:00,1.6411,1.6412,1.6411,1.6412,243200002.0
2007-04-20 03:49:00,1.6412,1.6412,1.6411,1.6411,191199998.0
2007-04-20 03:50:00,1.6411,1.6411,1.6411,1.6411,99200000.0
2007-04-20 03:51:00,1.64095,1.64099,1.64059,1.64092,60800000.0
2007-04-20 03:52:00,1.64105,1.6411,1.64095,1.6411,342100004.0
2007-04-20 03:53:00,1.6411,1.6411,1.6411,1.6411,108000000.0
2007-04-20 03:54:00,1.64057,1.64081,1.64057,1.64075,385199997.0
2007-04-20 03:55:00,1.641,1.6411,1.641,1.641,211100004.0
2007-04-20 03:56:00,1.64092,1.64092,1.64044,1.64074,248600002.0
2007-04-20 03:57:00,1.64056,1.64077,1.64026,1.64077,252300000.0
2007-04-20 03:58:00,1.64084,1.64084,1.64046,1.64068,723400002.0
2007-04-20 03:59:00,1.641,1.641,1.641,1.641,190399998.0
2007-04-20 04:00:00,1.641,1.641,1.641,1.641,93800000.0
2007-04-20 04:01:00,1.641,1.641,1.641,1.641,56000000.0
2007-04-20 04:02:00,1.6411,1.6411,1.6411,1.6411,26400000.0
2007-04-20 04:03:00,1.6411,1.6411,1.6411,1.6411,56800000.0
2007-04-20 04:04:00,1.6411,1.6411,1.64095,1.64095,165599998.0
2007-04-20 04:05:00,1.641,1.641,1.64095,1.641,77400002.0
2007-04-20 04:06:00,1.6409,1.6409,1.64075,1.64075,230499999.0
2007-04-20 04:07:00,1.6408,1.6408,1.64075,1.6408,108399999.0
2007-04-20 04:08:00,1.6408,1.6408,1.64065,1.6407,90400000.0
2007-04-20 04:09:00,1.6407,1.6407,1.6406,1.6407,18562500.0
2007-04-20 04:10:00,1.63993,1.64034,1.63992,1.64021,144100000.0
2007-04-20 04:11:00,1.6407,1.6407,1.6407,1.6407,750000.0
2007-04-20 04:12:00,1.6407,1.6408,1.6406,1.6406,291149997.0
2007-04-20 04:13:00,1.6406,1.6408,1.64055,1.64075,550587492.0
2007-04-20 04:14:00,1.6408,1.6409,1.6406,1.6409,514199998.0
2007-04-20 04:15:00,1.641,1.6411,1.6408,1.6409,343000000.0
2007-04-20 04:16:00,1.6409,1.64105,1.6408,1.641,362299994.0
2007-04-20 04:17:00,1.641,1.641,1.641,1.641,8000000.0
2007-04-20 04:18:00,1.641,1.641,1.641,1.641,22400000.0
2007-04-20 04:19:00,1.641,1.641,1.641,1.641,26400000.0
2007-04-20 04:20:00,1.641,1.641,1.6407,1.6407,112000002.0
2007-04-20 04:21:00,1.6409,1.6409,1.6407,1.6408,198400001.0
2007-04-20 04:22:00,1.6408,1.6409,1.6408,1.6409,106100000.0
2007-04-20 04:23:00,1.6409,1.6409,1.64085,1.64085,138399997.0
2007-04-20 04:24:00,1.6409,1.6409,1.6409,1.6409,54400000.0
2007-04-20 04:25:00,1.64085,1.64085,1.6407,1.6407,50400002.0
2007-04-20 04:26:00,1.6407,1.6408,1.6406,1.6407,584100007.0
2007-04-20 04:27:00,1.6407,1.6408,1.64055,1.6407,272199998.0
2007-04-20 04:28:00,1.6406,1.6407,1.64055,1.6407,153612500.0
2007-04-20 04:29:00,1.6407,1.6407,1.6406,1.6406,43962500.0
2007-04-20 04:30:00,1.64055,1.6406,1.64055,1.6406,49399999.0
2007-04-20 04:31:00,1.6406,1.6406,1.6406,1.6406,80799999.0
2007-04-20 04:32:00,1.64035,1.64038,1.63987,1.64021,256900004.0
2007-04-20 04:33:00,1.6406,1.6406,1.6406,1.6406,68800004.0
2007-04-20 04:34:00,1.6406,1.6407,1.6406,1.6407,73600004.0
2007-04-20 04:35:00,1.6407,1.6407,1.6407,1.6407,4800000.0
2007-04-20 04:36:00,1.6406,1.6406,1.6406,1.6406,158400006.0
2007-04-20 04:37:00,1.64018,1.64053,1.64,1.64042,67200000.0
2007-04-20 04:38:00,1.64021,1.64033,1.63999,1.63999,107200000.0
2007-04-20 04:39:00,1.6406,1.6406,1.6406,1.6406,71200000.0
2007-04-20 04:40:00,1.6406,1.6406,1.6406,1.6406,30400000.0
2007-04-20 04:41:00,1.64045,1.64045,1.63998,1.64034,217900005.0
2007-04-20 04:42:00,1.6403,1.6403,1.64007,1.64007,20300000.0
2007-04-20 04:43:00,1.64046,1.64049,1.63974,1.64031,154700004.0
2007-04-20 04:44:00,1.6406,1.6406,1.6406,1.6406,100000000.0
2007-04-20 04:45:00,1.63999,1.64044,1.63981,1.64044,88000000.0
2007-04-20 04:46:00,1.6406,1.6407,1.6406,1.6406,108000006.0
2007-04-20 04:47:00,1.6406,1.6406,1.6406,1.6406,68800004.0
2007-04-20 04:48:00,1.64057,1.64064,1.64,1.64,103199999.0
2007-04-20 04:49:00,1.6406,1.6406,1.6406,1.6406,52800002.0
2007-04-20 04:50:00,1.6406,1.6408,1.6406,1.6408,459887510.0
2007-04-20 04:51:00,1.6408,1.6408,1.6408,1.6408,86200002.0
2007-04-20 04:52:00,1.6408,1.641,1.6408,1.6409,240800004.0
2007-04-20 04:53:00,1.6409,1.641,1.6409,1.641,445500001.0
2007-04-20 04:54:00,1.641,1.6411,1.6409,1.6411,320299999.0
2007-04-20 04:55:00,1.6409,1.64104,1.64038,1.64039,91200000.0
2007-04-20 04:56:00,1.6411,1.6411,1.6411,1.6411,18400000.0
2007-04-20 04:57:00,1.6411,1.6411,1.6411,1.6411,32799999.0
2007-04-20 04:58:00,1.64089,1.64091,1.64047,1.64077,217999994.0
2007-04-20 04:59:00,1.6411,1.6411,1.6411,1.6411,68800004.0
2007-04-20 05:00:00,1.6412,1.6413,1.6411,1.6411,412800002.0
2007-04-20 05:01:00,1.6411,1.6411,1.6411,1.6411,360800002.0
2007-04-20 05:02:00,1.6411,1.6411,1.64105,1.6411,436399995.0
2007-04-20 05:03:00,1.6411,1.6411,1.6411,1.6411,178399997.0
2007-04-20 05:04:00,1.6411,1.6411,1.64105,1.6411,48800001.0
2007-04-20 05:05:00,1.6411,1.6411,1.6409,1.6409,66400000.0
2007-04-20 05:06:00,1.6409,1.64095,1.6409,1.64095,148000000.0
2007-04-20 05:07:00,1.64073,1.64076,1.64015,1.64074,168799994.0
2007-04-20 05:08:00,1.6409,1.6409,1.64085,1.6409,134100002.0
2007-04-20 05:09:00,1.6409,1.64095,1.64085,1.64095,371500003.0
2007-04-20 05:10:00,1.64088,1.64088,1.64012,1.64058,217600002.0
2007-04-20 05:11:00,1.6409,1.64095,1.6409,1.64095,220800000.0
2007-04-20 05:12:00,1.64095,1.641,1.6409,1.64095,138399998.0
2007-04-20 05:13:00,1.64072,1.64084,1.64056,1.64078,83800000.0
2007-04-20 05:14:00,1.64095,1.641,1.6409,1.641,292000010.0
2007-04-20 05:15:00,1.64115,1.6412,1.64095,1.64095,150400003.0
2007-04-20 05:16:00,1.64095,1.64115,1.64095,1.641,175300002.0
2007-04-20 05:17:00,1.641,1.641,1.6409,1.6409,99999998.0
2007-04-20 05:18:00,1.641,1.641,1.641,1.641,2650000.0
2007-04-20 05:19:00,1.641,1.641,1.641,1.641,325662500.0
2007-04-20 05:20:00,1.641,1.641,1.641,1.641,367200001.0
2007-04-20 05:21:00,1.641,1.6413,1.641,1.6413,347200004.0
2007-04-20 05:22:00,1.64125,1.6414,1.64125,1.6414,136499996.0
2007-04-20 05:23:00,1.6414,1.6414,1.64135,1.6414,121200001.0
2007-04-20 05:24:00,1.64145,1.6415,1.6413,1.6414,187900005.0
2007-04-20 05:25:00,1.6414,1.6414,1.6413,1.6413,64800000.0
2007-04-20 05:26:00,1.6413,1.6413,1.6413,1.6413,347799982.0
2007-04-20 05:27:00,1.64125,1.6414,1.64125,1.6414,98400004.0
2007-04-20 05:28:00,1.64113,1.64123,1.64065,1.64065,43200000.0
2007-04-20 05:29:00,1.6415,1.6415,1.6415,1.6415,125000.0
2007-04-20 05:30:00,1.6414,1.6414,1.64135,1.6414,101600000.0
2007-04-20 05:31:00,1.64135,1.6415,1.64135,1.6414,376000006.0
2007-04-20 05:32:00,1.6414,1.6417,1.6414,1.6416,472799999.0
2007-04-20 05:33:00,1.6416,1.6416,1.6416,1.6416,50400000.0
2007-04-20 05:34:00,1.6416,1.6416,1.64155,1.64155,140000005.0
2007-04-20 05:35:00,1.6416,1.6418,1.64155,1.6417,451699994.0
2007-04-20 05:36:00,1.6417,1.6418,1.6417,1.6418,57600000.0
2007-04-20 05:37:00,1.6418,1.6418,1.6418,1.6418,46200000.0
2007-04-20 05:38:00,1.6418,1.6419,1.6417,1.6417,154000000.0
2007-04-20 05:39:00,1.6417,1.6417,1.64165,1.6417,209200000.0
2007-04-20 05:40:00,1.6417,1.6417,1.6417,1.6417,40000000.0
2007-04-20 05:41:00,1.6417,1.6417,1.6414,1.6415,325599998.0
2007-04-20 05:42:00,1.64124,1.6413,1.64071,1.64108,101600001.0
2007-04-20 05:43:00,1.6416,1.6416,1.6416,1.6416,37600000.0
2007-04-20 05:44:00,1.6416,1.6416,1.64145,1.64145,201600002.0
2007-04-20 05:45:00,1.64123,1.64132,1.64074,1.64089,317000005.0
2007-04-20 05:46:00,1.6415,1.6415,1.6415,1.6415,153599998.0
2007-04-20 05:47:00,1.6415,1.6415,1.6415,1.6415,315200004.0
2007-04-20 05:48:00,1.6415,1.6415,1.6415,1.6415,256000000.0
2007-04-20 05:49:00,1.6415,1.6415,1.6415,1.6415,28800000.0
2007-04-20 05:50:00,1.6415,1.6415,1.6415,1.6415,52000000.0
2007-04-20 05:51:00,1.6415,1.6415,1.64145,1.64145,272000000.0
2007-04-20 05:52:00,1.6415,1.6415,1.6414,1.6414,323800000.0
2007-04-20 05:53:00,1.6414,1.6414,1.64135,1.6414,172000000.0
2007-04-20 05:54:00,1.6414,1.6414,1.6414,1.6414,215999995.0
2007-04-20 05:55:00,1.6414,1.64145,1.6414,1.6414,201599998.0
2007-04-20 05:56:00,1.64145,1.64145,1.64135,1.6414,275699997.0
2007-04-20 05:57:00,1.6414,1.6414,1.6414,1.6414,94199998.0
2007-04-20 05:58:00,1.6414,1.6414,1.64135,1.6414,402799997.0
2007-04-20 05:59:00,1.64135,1.6414,1.64135,1.6414,265399997.0
2007-04-20 06:00:00,1.6414,1.6414,1.6414,1.6414,67199998.0
2007-04-20 06:01:00,1.6414,1.6414,1.6414,1.6414,262399996.0
2007-04-20 06:02:00,1.6414,1.6414,1.6413,1.6413,39200000.0
2007-04-20 06:03:00,1.6413,1.6414,1.6413,1.6414,61600000.0
2007-04-20 06:04:00,1.6414,1.6415,1.64135,1.6415,310800003.0
2007-04-20 06:05:00,1.64145,1.6415,1.64145,1.6415,94200000.0
2007-04-20 06:06:00,1.6415,1.6415,1.64145,1.6415,137000003.0
2007-04-20 06:07:00,1.6415,1.6415,1.64135,1.6415,182700002.0
2007-04-20 06:08:00,1.6415,1.6415,1.6415,1.6415,38400000.0
2007-04-20 06:09:00,1.6415,1.6415,1.6415,1.6415,14400000.0
2007-04-20 06:10:00,1.6415,1.6415,1.6414,1.6414,89600000.0
2007-04-20 06:11:00,1.6414,1.6415,1.6414,1.64145,108000000.0
2007-04-20 06:12:00,1.64129,1.6413,1.64098,1.64123,266199995.0
2007-04-20 06:13:00,1.64145,1.64145,1.6414,1.6414,66400002.0
2007-04-20 06:14:00,1.64117,1.64122,1.64089,1.64115,140699997.0
2007-04-20 06:15:00,1.64077,1.64128,1.64077,1.64124,95999996.0
2007-04-20 06:16:00,1.64093,1.64131,1.64091,1.64131,125899998.0
2007-04-20 06:17:00,1.64131,1.64133,1.64091,1.64116,679499984.0
2007-04-20 06:18:00,1.6414,1.6414,1.6414,1.6414,41599999.0
2007-04-20 06:19:00,1.6414,1.6414,1.6414,1.6414,196100010.0
2007-04-20 06:20:00,1.6415,1.6415,1.6415,1.6415,73600000.0
2007-04-20 06:21:00,1.6415,1.6416,1.6415,1.64155,27200000.0
2007-04-20 06:22:00,1.6415,1.6416,1.64145,1.6416,162600000.0
2007-04-20 06:23:00,1.6416,1.6416,1.6416,1.6416,17500000.0
2007-04-20 06:24:00,1.6416,1.6416,1.64145,1.64145,338200003.0
2007-04-20 06:25:00,1.6416,1.6417,1.64135,1.6416,239400000.0
2007-04-20 06:26:00,1.6417,1.6417,1.64145,1.64145,66400000.0
2007-04-20 06:27:00,1.64123,1.64148,1.64107,1.64107,17600000.0
2007-04-20 06:28:00,1.64145,1.64145,1.6414,1.64145,236800009.0
2007-04-20 06:29:00,1.6414,1.64145,1.6414,1.64145,323200002.0
2007-04-20 06:30:00,1.64094,1.64127,1.6408,1.64122,188999999.0
2007-04-20 06:31:00,1.64108,1.64135,1.64076,1.64089,304699999.0
2007-04-20 06:32:00,1.64145,1.64145,1.6414,1.6414,289599998.0
2007-04-20 06:33:00,1.64145,1.64145,1.64145,1.64145,16000000.0
2007-04-20 06:34:00,1.6416,1.6416,1.64145,1.64145,60800001.0
2007-04-20 06:35:00,1.6416,1.6416,1.64135,1.64145,202300005.0
2007-04-20 06:36:00,1.64145,1.64145,1.6414,1.6414,50400002.0
2007-04-20 06:37:00,1.6414,1.6414,1.64135,1.6414,155599995.0
2007-04-20 06:38:00,1.64145,1.6415,1.64145,1.6415,58900000.0
2007-04-20 06:39:00,1.6414,1.6414,1.64135,1.64135,118299997.0
2007-04-20 06:40:00,1.6415,1.6415,1.6415,1.6415,16000000.0
2007-04-20 06:41:00,1.6414,1.6415,1.64125,1.6413,275700001.0
2007-04-20 06:42:00,1.64135,1.64135,1.6413,1.6413,172800004.0
2007-04-20 06:43:00,1.64135,1.6415,1.6413,1.6415,276799999.0
2007-04-20 06:44:00,1.64119,1.64138,1.64083,1.64126,421599996.0
2007-04-20 06:45:00,1.64114,1.6416,1.64103,1.6416,111999999.0
2007-04-20 06:46:00,1.6415,1.6415,1.6414,1.6414,123199997.0
2007-04-20 06:47:00,1.6415,1.6415,1.6414,1.64145,173300000.0
2007-04-20 06:48:00,1.6415,1.6415,1.64145,1.64145,20800000.0
2007-04-20 06:49:00,1.6415,1.6415,1.64145,1.6415,40100000.0
2007-04-20 06:50:00,1.6415,1.6415,1.6414,1.6415,17600000.0
2007-04-20 06:51:00,1.6414,1.6414,1.6414,1.6414,34400000.0
2007-04-20 06:52:00,1.6414,1.6414,1.6414,1.6414,6400000.0
2007-04-20 06:53:00,1.6414,1.6414,1.6413,1.6413,107199999.0
2007-04-20 06:54:00,1.6413,1.6414,1.6413,1.6413,203999997.0
2007-04-20 06:55:00,1.6413,1.6414,1.6413,1.6414,17600000.0
2007-04-20 06:56:00,1.6413,1.6413,1.6413,1.6413,4000000.0
2007-04-20 06:57:00,1.6413,1.6413,1.64125,1.6413,126700000.0
2007-04-20 06:58:00,1.6413,1.6413,1.6413,1.6413,216000000.0
2007-04-20 06:59:00,1.6413,1.6413,1.64125,1.6413,554700002.0
2007-04-20 07:00:00,1.6413,1.6413,1.6413,1.6413,56000000.0
2007-04-20 07:01:00,1.6413,1.6413,1.6413,1.6413,28800000.0
2007-04-20 07:02:00,1.6413,1.6413,1.6413,1.6413,84800000.0
2007-04-20 07:03:00,1.6413,1.6413,1.64125,1.6413,144300000.0
2007-04-20 07:04:00,1.64125,1.6413,1.64125,1.6413,29600001.0
2007-04-20 07:05:00,1.6413,1.6414,1.6413,1.6413,207200000.0
2007-04-20 07:06:00,1.6413,1.6413,1.6413,1.6413,35200000.0
2007-04-20 07:07:00,1.6413,1.6413,1.64125,1.6413,51000000.0
2007-04-20 07:08:00,1.6413,1.6413,1.6413,1.6413,10400000.0
2007-04-20 07:09:00,1.6413,1.6413,1.6413,1.6413,99999998.0
2007-04-20 07:10:00,1.6413,1.6413,1.6413,1.6413,30400000.0
2007-04-20 07:11:00,1.6413,1.6413,1.6413,1.6413,164799998.0
2007-04-20 07:12:00,1.6413,1.6413,1.6413,1.6413,52800002.0
2007-04-20 07:13:00,1.6414,1.6415,1.6412,1.6412,357599997.0
2007-04-20 07:14:00,1.6413,1.6413,1.6412,1.64125,338399999.0
2007-04-20 07:15:00,1.6413,1.6413,1.64125,1.64125,25600000.0
2007-04-20 07:16:00,1.6412,1.6413,1.6412,1.6412,453600007.0
2007-04-20 07:17:00,1.64115,1.6412,1.6411,1.6412,285499999.0
2007-04-20 07:18:00,1.6412,1.6412,1.6412,1.6412,46700000.0
2007-04-20 07:19:00,1.6412,1.6412,1.6412,1.6412,35200000.0
2007-04-20 07:20:00,1.6412,1.6412,1.6412,1.6412,13600000.0
2007-04-20 07:21:00,1.6412,1.6413,1.64115,1.6412,336100000.0
2007-04-20 07:22:00,1.6412,1.6412,1.64115,1.6412,507000000.0
2007-04-20 07:23:00,1.64115,1.6412,1.64115,1.6412,243700000.0
2007-04-20 07:24:00,1.6412,1.6412,1.6412,1.6412,28000000.0
2007-04-20 07:25:00,1.6412,1.6412,1.6411,1.6412,412800006.0
2007-04-20 07:26:00,1.6412,1.6412,1.6411,1.6412,294600007.0
2007-04-20 07:27:00,1.6412,1.6412,1.6412,1.6412,67200000.0
2007-04-20 07:28:00,1.6412,1.6412,1.6411,1.6412,71200000.0
2007-04-20 07:29:00,1.6412,1.6412,1.6411,1.6411,151200004.0
2007-04-20 07:30:00,1.6411,1.6412,1.6411,1.6412,135999997.0
2007-04-20 07:31:00,1.6412,1.6412,1.6412,1.6412,1600000.0
2007-04-20 07:32:00,1.6412,1.6412,1.6412,1.6412,36800000.0
2007-04-20 07:33:00,1.6411,1.6411,1.64095,1.64095,430800003.0
2007-04-20 07:34:00,1.641,1.6411,1.641,1.641,535900006.0
2007-04-20 07:35:00,1.64105,1.6412,1.64105,1.6411,315699998.0
2007-04-20 07:36:00,1.6412,1.6413,1.6412,1.6412,178400000.0
2007-04-20 07:37:00,1.6412,1.6412,1.6411,1.6411,70400000.0
2007-04-20 07:38:00,1.6411,1.6412,1.6411,1.6412,401600001.0
2007-04-20 07:39:00,1.6412,1.6412,1.641,1.641,281700000.0
2007-04-20 07:40:00,1.641,1.6411,1.64095,1.6411,231100007.0
2007-04-20 07:41:00,1.641,1.6411,1.641,1.641,263999994.0
2007-04-20 07:42:00,1.641,1.641,1.641,1.641,33500000.0
2007-04-20 07:43:00,1.641,1.641,1.641,1.641,199999993.0
2007-04-20 07:44:00,1.641,1.6411,1.64095,1.6411,162400001.0
2007-04-20 07:45:00,1.6411,1.6411,1.641,1.641,89600000.0
2007-04-20 07:46:00,1.641,1.641,1.641,1.641,141600000.0
2007-04-20 07:47:00,1.641,1.641,1.64095,1.641,31662500.0
2007-04-20 07:48:00,1.641,1.641,1.6408,1.6408,64125000.0
2007-04-20 07:49:00,1.6408,1.6408,1.6408,1.6408,117600000.0
2007-04-20 07:50:00,1.6408,1.6408,1.64075,1.6408,102699998.0
2007-04-20 07:51:00,1.64075,1.6408,1.64075,1.6408,29600000.0
2007-04-20 07:52:00,1.6408,1.6409,1.6408,1.6409,24000000.0
2007-04-20 07:53:00,1.6409,1.6409,1.6409,1.6409,3200000.0
2007-04-20 07:54:00,1.64065,1.64068,1.64019,1.64046,231999997.0
2007-04-20 07:55:00,1.6409,1.6409,1.6409,1.6409,1600000.0
2007-04-20 07:56:00,1.6409,1.6409,1.6408,1.6408,56000000.0
2007-04-20 07:57:00,1.6408,1.6408,1.6407,1.6407,65600000.0
2007-04-20 07:58:00,1.6407,1.6408,1.64065,1.64065,249099991.0
2007-04-20 07:59:00,1.6407,1.6408,1.6407,1.6408,59199999.0
2007-04-20 08:00:00,1.6408,1.6409,1.6407,1.6409,363900001.0
2007-04-20 08:01:00,1.6408,1.641,1.64075,1.641,645000000.0
2007-04-20 08:02:00,1.641,1.641,1.6409,1.641,157600000.0
2007-04-20 08:03:00,1.641,1.6411,1.641,1.6411,475200001.0
2007-04-20 08:04:00,1.6411,1.6411,1.6408,1.6409,961600000.0
2007-04-20 08:05:00,1.6409,1.6409,1.64085,1.6409,414200001.0
2007-04-20 08:06:00,1.6409,1.6411,1.6409,1.6411,722200001.0
2007-04-20 08:07:00,1.6412,1.6412,1.64105,1.6411,237800002.0
2007-04-20 08:08:00,1.6411,1.6413,1.6411,1.6412,765800011.0
2007-04-20 08:09:00,1.6412,1.6412,1.6412,1.6412,489600005.0
2007-04-20 08:10:00,1.6412,1.6412,1.6412,1.6412,62400002.0
2007-04-20 08:11:00,1.6412,1.6415,1.6412,1.6415,709599995.0
2007-04-20 08:12:00,1.64155,1.6417,1.6415,1.6417,680800001.0
2007-04-20 08:13:00,1.6417,1.6419,1.64145,1.64145,577200002.0
2007-04-20 08:14:00,1.64145,1.6417,1.64145,1.6416,1250300014.0
2007-04-20 08:15:00,1.6416,1.6417,1.64145,1.6416,396699999.0
2007-04-20 08:16:00,1.6416,1.6416,1.6415,1.6415,415999999.0
2007-04-20 08:17:00,1.6415,1.6415,1.64145,1.6415,540500010.0
2007-04-20 08:18:00,1.6415,1.6415,1.6413,1.64135,232600000.0
2007-04-20 08:19:00,1.6413,1.6414,1.6412,1.6413,1035999988.0
2007-04-20 08:20:00,1.6413,1.6414,1.64115,1.6414,676599996.0
2007-04-20 08:21:00,1.6414,1.6419,1.6414,1.6416,1052500000.0
2007-04-20 08:22:00,1.6416,1.6417,1.64145,1.64155,897899996.0
2007-04-20 08:23:00,1.64155,1.6419,1.64145,1.6417,805100002.0
2007-04-20 08:24:00,1.6417,1.6417,1.6417,1.6417,75199999.0
2007-04-20 08:25:00,1.6417,1.6418,1.6417,1.6418,155200000.0
2007-04-20 08:26:00,1.6417,1.6418,1.64165,1.6417,220100000.0
2007-04-20 08:27:00,1.6418,1.6418,1.64165,1.6417,421900006.0
2007-04-20 08:28:00,1.6418,1.6418,1.6417,1.6417,115200000.0
2007-04-20 08:29:00,1.6416,1.6419,1.6416,1.6418,119200000.0
2007-04-20 08:30:00,1.6418,1.6418,1.6416,1.6416,125800002.0
2007-04-20 08:31:00,1.6416,1.6416,1.6415,1.64155,301999999.0
2007-04-20 08:32:00,1.6416,1.6418,1.6416,1.6418,151300000.0
2007-04-20 08:33:00,1.6418,1.6418,1.64155,1.64155,158400001.0
2007-04-20 08:34:00,1.6416,1.6417,1.6414,1.6414,337599999.0
2007-04-20 08:35:00,1.6414,1.6414,1.6413,1.6414,420100000.0
2007-04-20 08:36:00,1.6414,1.6416,1.64135,1.64145,718699987.0
2007-04-20 08:37:00,1.64135,1.6416,1.64135,1.6415,154599999.0
2007-04-20 08:38:00,1.6416,1.6416,1.6415,1.6416,95200000.0
2007-04-20 08:39:00,1.6415,1.6417,1.6415,1.6415,385300000.0
2007-04-20 08:40:00,1.6416,1.6416,1.6415,1.6415,54600000.0
2007-04-20 08:41:00,1.6415,1.6415,1.6415,1.6415,83200000.0
2007-04-20 08:42:00,1.6416,1.6416,1.6413,1.6415,118400001.0
2007-04-20 08:43:00,1.6415,1.6415,1.6415,1.6415,48000000.0
2007-04-20 08:44:00,1.6415,1.6417,1.64135,1.64135,678100008.0
2007-04-20 08:45:00,1.6414,1.6414,1.64125,1.6413,882099999.0
2007-04-20 08:46:00,1.6414,1.6415,1.6413,1.6413,646000001.0
2007-04-20 08:47:00,1.6413,1.6413,1.64115,1.6413,245700001.0
2007-04-20 08:48:00,1.6413,1.6413,1.6413,1.6413,124800000.0
2007-04-20 08:49:00,1.6412,1.6414,1.6412,1.6414,100100001.0
2007-04-20 08:50:00,1.6414,1.6416,1.6414,1.6416,162399999.0
2007-04-20 08:51:00,1.6416,1.6416,1.6415,1.6416,48800000.0
2007-04-20 08:52:00,1.6416,1.6416,1.6415,1.6416,233900005.0
2007-04-20 08:53:00,1.64155,1.6418,1.6415,1.6415,183600002.0
2007-04-20 08:54:00,1.6415,1.6416,1.6415,1.6416,294399999.0
2007-04-20 08:55:00,1.6417,1.6417,1.64155,1.6417,158000001.0
2007-04-20 08:56:00,1.6418,1.6418,1.6416,1.6416,176799999.0
2007-04-20 08:57:00,1.6416,1.6418,1.6415,1.6417,505100001.0
2007-04-20 08:58:00,1.6418,1.6418,1.6415,1.6415,222400002.0
2007-04-20 08:59:00,1.6415,1.6417,1.64145,1.6417,200000003.0
2007-04-20 09:00:00,1.6417,1.6418,1.64155,1.6418,118800002.0
2007-04-20 09:01:00,1.6418,1.6418,1.6416,1.6417,377900001.0
2007-04-20 09:02:00,1.6416,1.6417,1.64135,1.6414,520700002.0
2007-04-20 09:03:00,1.6413,1.6415,1.6412,1.64135,897300001.0
2007-04-20 09:04:00,1.6413,1.6414,1.64115,1.64115,400900001.0
2007-04-20 09:05:00,1.6412,1.6413,1.64115,1.6413,202999999.0
2007-04-20 09:06:00,1.6413,1.6413,1.6412,1.6412,109600000.0
2007-04-20 09:07:00,1.6412,1.6412,1.6411,1.6412,70600001.0
2007-04-20 09:08:00,1.6411,1.6412,1.6411,1.6412,121200002.0
2007-04-20 09:09:00,1.6412,1.6413,1.64115,1.6413,131799999.0
2007-04-20 09:10:00,1.6413,1.6415,1.6413,1.6414,353199993.0
2007-04-20 09:11:00,1.6414,1.6414,1.64135,1.6414,160599997.0
2007-04-20 09:12:00,1.6413,1.6414,1.6412,1.6414,608299999.0
2007-04-20 09:13:00,1.6414,1.6414,1.64125,1.6414,312399999.0
2007-04-20 09:14:00,1.6414,1.6416,1.6414,1.6415,290600000.0
2007-04-20 09:15:00,1.6415,1.6416,1.6414,1.6414,339999998.0
2007-04-20 09:16:00,1.6415,1.6415,1.6415,1.6415,16200000.0
2007-04-20 09:17:00,1.6417,1.6418,1.6416,1.6417,362599999.0
2007-04-20 09:18:00,1.6417,1.6418,1.64165,1.6417,158400000.0
2007-04-20 09:19:00,1.6416,1.6418,1.6416,1.6416,305600000.0
2007-04-20 09:20:00,1.6416,1.6416,1.6413,1.6415,412800001.0
2007-04-20 09:21:00,1.6415,1.6416,1.6415,1.6416,138299999.0
2007-04-20 09:22:00,1.6416,1.6417,1.6416,1.6417,76000000.0
2007-04-20 09:23:00,1.6417,1.6418,1.6417,1.6417,62400000.0
2007-04-20 09:24:00,1.6417,1.6417,1.64155,1.64155,67100000.0
2007-04-20 09:25:00,1.6416,1.6416,1.6416,1.6416,54400000.0
2007-04-20 09:26:00,1.6416,1.6418,1.6416,1.6416,112800000.0
2007-04-20 09:27:00,1.6416,1.6417,1.6416,1.6416,97600000.0
2007-04-20 09:28:00,1.6416,1.6416,1.6416,1.6416,218400000.0
2007-04-20 09:29:00,1.6416,1.6416,1.6416,1.6416,12800000.0
2007-04-20 09:30:00,1.6416,1.6416,1.6416,1.6416,37599999.0
2007-04-20 09:31:00,1.6416,1.6417,1.6416,1.6417,156800000.0
2007-04-20 09:32:00,1.6417,1.6418,1.6417,1.6417,120800000.0
2007-04-20 09:33:00,1.6418,1.6419,1.64175,1.6418,58400000.0
2007-04-20 09:34:00,1.6418,1.6419,1.64165,1.6418,466699998.0
2007-04-20 09:35:00,1.64165,1.6421,1.64165,1.64185,542700000.0
2007-04-20 09:36:00,1.6419,1.6419,1.6418,1.6418,45000000.0
2007-04-20 09:37:00,1.6418,1.6419,1.6418,1.6419,162400000.0
2007-04-20 09:38:00,1.6419,1.642,1.64175,1.6418,276700005.0
2007-04-20 09:39:00,1.6418,1.6418,1.6417,1.64175,238300003.0
2007-04-20 09:40:00,1.6418,1.642,1.6418,1.642,18000000.0
2007-04-20 09:41:00,1.642,1.642,1.6417,1.64175,255200003.0
2007-04-20 09:42:00,1.6418,1.6419,1.64165,1.6419,328000000.0
2007-04-20 09:43:00,1.642,1.6422,1.6419,1.64215,364099998.0
2007-04-20 09:44:00,1.6422,1.6423,1.64215,1.6422,110300000.0
2007-04-20 09:45:00,1.6423,1.6423,1.6421,1.6422,286099998.0
2007-04-20 09:46:00,1.6422,1.6425,1.6422,1.6425,127899999.0
2007-04-20 09:47:00,1.6425,1.6426,1.6424,1.64245,215999999.0
2007-04-20 09:48:00,1.6425,1.6425,1.64235,1.64245,557100002.0
2007-04-20 09:49:00,1.6425,1.6426,1.64205,1.6424,625700000.0
2007-04-20 09:50:00,1.6423,1.6423,1.6421,1.6423,506700000.0
2007-04-20 09:51:00,1.6423,1.6423,1.6421,1.6421,359199998.0
2007-04-20 09:52:00,1.6421,1.6421,1.6419,1.642,230499998.0
2007-04-20 09:53:00,1.642,1.6421,1.642,1.642,106800000.0
2007-04-20 09:54:00,1.642,1.6421,1.642,1.6421,24800000.0
2007-04-20 09:55:00,1.642,1.6421,1.642,1.6421,150299999.0
2007-04-20 09:56:00,1.6422,1.6422,1.642,1.6421,200500001.0
2007-04-20 09:57:00,1.6422,1.6422,1.6421,1.6422,30400000.0
2007-04-20 09:58:00,1.6422,1.6423,1.6422,1.6422,57600000.0
2007-04-20 09:59:00,1.6422,1.6422,1.6421,1.6421,198400000.0
2007-04-20 10:00:00,1.6421,1.6422,1.64205,1.6421,197000002.0
2007-04-20 10:01:00,1.6421,1.6423,1.6421,1.6422,44800000.0
2007-04-20 10:02:00,1.6421,1.6423,1.6421,1.6423,27300000.0
2007-04-20 10:03:00,1.6422,1.6423,1.6421,1.6422,143200000.0
2007-04-20 10:04:00,1.64215,1.6422,1.642,1.6421,191999999.0
2007-04-20 10:05:00,1.6421,1.6422,1.6421,1.6421,239999993.0
2007-04-20 10:06:00,1.6421,1.6423,1.642,1.6421,338300001.0
2007-04-20 10:07:00,1.6422,1.6423,1.64205,1.6423,160700001.0
2007-04-20 10:08:00,1.6424,1.6424,1.6422,1.6423,239200001.0
2007-04-20 10:09:00,1.6422,1.6422,1.64215,1.64215,84800001.0
2007-04-20 10:10:00,1.6423,1.6424,1.6423,1.6423,13600000.0
2007-04-20 10:11:00,1.6422,1.6423,1.6422,1.6423,143200001.0
2007-04-20 10:12:00,1.6422,1.6424,1.6422,1.6424,291300000.0
2007-04-20 10:13:00,1.6424,1.6428,1.6423,1.6427,673799994.0
2007-04-20 10:14:00,1.6428,1.6428,1.64265,1.6428,294599997.0
2007-04-20 10:15:00,1.6428,1.6429,1.64275,1.6429,273600001.0
2007-04-20 10:16:00,1.6429,1.6429,1.6428,1.6428,260799999.0
2007-04-20 10:17:00,1.6428,1.6429,1.64275,1.6429,168200000.0
2007-04-20 10:18:00,1.6429,1.6429,1.64275,1.64275,62400000.0
2007-04-20 10:19:00,1.6428,1.6429,1.6428,1.6428,16200000.0
2007-04-20 10:20:00,1.6429,1.643,1.6428,1.643,266400001.0
2007-04-20 10:21:00,1.643,1.643,1.6428,1.6428,231999998.0
2007-04-20 10:22:00,1.6428,1.6431,1.6428,1.6429,297600000.0
2007-04-20 10:23:00,1.643,1.643,1.643,1.643,253600001.0
2007-04-20 10:24:00,1.643,1.643,1.64285,1.643,561500005.0
2007-04-20 10:25:00,1.643,1.6432,1.6429,1.64315,898600003.0
2007-04-20 10:26:00,1.64315,1.6432,1.643,1.6432,640000007.0
2007-04-20 10:27:00,1.64315,1.6432,1.6431,1.6431,129800002.0
2007-04-20 10:28:00,1.6431,1.6432,1.6431,1.6432,184000000.0
2007-04-20 10:29:00,1.6432,1.6433,1.6432,1.6433,136199999.0
2007-04-20 10:30:00,1.6433,1.6436,1.6433,1.6435,1276699998.0
2007-04-20 10:31:00,1.6434,1.6435,1.64325,1.64325,627000003.0
2007-04-20 10:32:00,1.6433,1.6433,1.6431,1.6432,568700009.0
2007-04-20 10:33:00,1.6432,1.6433,1.6432,1.6432,281000002.0
2007-04-20 10:34:00,1.6432,1.6432,1.64305,1.6431,436100003.0
2007-04-20 10:35:00,1.6431,1.6431,1.64295,1.6431,571699995.0
2007-04-20 10:36:00,1.6431,1.6432,1.64295,1.6432,1065500002.0
2007-04-20 10:37:00,1.6432,1.6433,1.6431,1.6432,1352400011.0
2007-04-20 10:38:00,1.64315,1.6434,1.64315,1.6432,639200007.0
2007-04-20 10:39:00,1.6432,1.6433,1.6428,1.6429,388800003.0
2007-04-20 10:40:00,1.6428,1.6429,1.64255,1.64265,262299999.0
2007-04-20 10:41:00,1.64265,1.6427,1.6426,1.6426,204100000.0
2007-04-20 10:42:00,1.6426,1.6426,1.6422,1.6423,228000001.0
2007-04-20 10:43:00,1.6424,1.6426,1.6423,1.6425,277600000.0
2007-04-20 10:44:00,1.6425,1.6425,1.64235,1.6424,205100000.0
2007-04-20 10:45:00,1.6425,1.6425,1.64235,1.6424,329499995.0
2007-04-20 10:46:00,1.6424,1.6424,1.64225,1.6424,146400000.0
2007-04-20 10:47:00,1.64235,1.6424,1.64215,1.64215,164600000.0
2007-04-20 10:48:00,1.64215,1.6422,1.64205,1.6421,349800002.0
2007-04-20 10:49:00,1.6421,1.6422,1.64195,1.642,593600001.0
2007-04-20 10:50:00,1.642,1.6421,1.642,1.642,294400004.0
2007-04-20 10:51:00,1.6421,1.6422,1.6421,1.6422,300600007.0
2007-04-20 10:52:00,1.6422,1.6422,1.6421,1.6421,417400007.0
2007-04-20 10:53:00,1.6421,1.6423,1.6421,1.64225,273599999.0
2007-04-20 10:54:00,1.64215,1.6422,1.64215,1.6422,113700000.0
2007-04-20 10:55:00,1.6421,1.6422,1.6421,1.6422,116600000.0
2007-04-20 10:56:00,1.6422,1.6422,1.64215,1.6422,137200001.0
2007-04-20 10:57:00,1.64215,1.6422,1.6421,1.6422,83300000.0
2007-04-20 10:58:00,1.6422,1.6422,1.6422,1.6422,82400001.0
2007-04-20 10:59:00,1.6422,1.6423,1.64215,1.6423,112600001.0
2007-04-20 11:00:00,1.6423,1.6423,1.6423,1.6423,14400000.0
2007-04-20 11:01:00,1.6423,1.6423,1.6423,1.6423,107200000.0
2007-04-20 11:02:00,1.6423,1.6423,1.6423,1.6423,153600000.0
2007-04-20 11:03:00,1.6423,1.6424,1.6423,1.6423,159100000.0
2007-04-20 11:04:00,1.6423,1.6424,1.6423,1.6424,246799999.0
2007-04-20 11:05:00,1.6424,1.6424,1.64235,1.64235,87200000.0
2007-04-20 11:06:00,1.6424,1.6424,1.64225,1.6423,359999999.0
2007-04-20 11:07:00,1.6424,1.6425,1.6423,1.6425,1021099994.0
2007-04-20 11:08:00,1.6425,1.6426,1.64245,1.6426,499399990.0
2007-04-20 11:09:00,1.64255,1.6426,1.6425,1.6425,152000001.0
2007-04-20 11:10:00,1.6425,1.6427,1.64245,1.6427,520599994.0
2007-04-20 11:11:00,1.64265,1.6427,1.64245,1.64255,565300008.0
2007-04-20 11:12:00,1.6426,1.6426,1.64245,1.6425,386600002.0
2007-04-20 11:13:00,1.6425,1.6426,1.64245,1.6425,231200001.0
2007-04-20 11:14:00,1.6425,1.6425,1.6424,1.6424,85600000.0
2007-04-20 11:15:00,1.6424,1.6424,1.6424,1.6424,79200000.0
2007-04-20 11:16:00,1.6424,1.6425,1.6424,1.6425,47200000.0
2007-04-20 11:17:00,1.6425,1.6425,1.6424,1.6424,24800000.0
2007-04-20 11:18:00,1.6424,1.6427,1.6424,1.6427,794000000.0
2007-04-20 11:19:00,1.64265,1.6427,1.64245,1.6425,524900001.0
2007-04-20 11:20:00,1.6425,1.6426,1.6424,1.6424,269500004.0
2007-04-20 11:21:00,1.6424,1.6424,1.6421,1.6423,383100002.0
2007-04-20 11:22:00,1.6423,1.6423,1.642,1.64215,188100000.0
2007-04-20 11:23:00,1.6422,1.6422,1.6421,1.6422,212000002.0
2007-04-20 11:24:00,1.6421,1.6423,1.6421,1.6422,136000000.0
2007-04-20 11:25:00,1.6422,1.6423,1.6422,1.6423,87200001.0
2007-04-20 11:26:00,1.6423,1.6423,1.64215,1.6423,179499998.0
2007-04-20 11:27:00,1.6423,1.6425,1.6423,1.6425,439200000.0
2007-04-20 11:28:00,1.6425,1.6426,1.6424,1.64245,301200002.0
2007-04-20 11:29:00,1.64245,1.6425,1.6424,1.6424,269200003.0
2007-04-20 11:30:00,1.6424,1.6426,1.6424,1.6425,563900010.0
2007-04-20 11:31:00,1.6425,1.6425,1.64245,1.6425,103400000.0
2007-04-20 11:32:00,1.6425,1.6425,1.6425,1.6425,6400000.0
2007-04-20 11:33:00,1.6425,1.6426,1.64235,1.64235,1074600005.0
2007-04-20 11:34:00,1.64235,1.6426,1.64235,1.64235,431599996.0
2007-04-20 11:35:00,1.64235,1.6426,1.64235,1.6425,437800000.0
2007-04-20 11:36:00,1.6425,1.6425,1.6424,1.6424,81600000.0
2007-04-20 11:37:00,1.6424,1.6424,1.6424,1.6424,14400000.0
2007-04-20 11:38:00,1.6424,1.6425,1.6424,1.6424,664999995.0
2007-04-20 11:39:00,1.6424,1.6424,1.64235,1.64235,53100000.0
2007-04-20 11:40:00,1.6424,1.6425,1.6424,1.6425,23200000.0
2007-04-20 11:41:00,1.6425,1.6425,1.64235,1.64235,232400004.0
2007-04-20 11:42:00,1.6424,1.6425,1.6424,1.6425,55200000.0
2007-04-20 11:43:00,1.6425,1.6425,1.6425,1.6425,2400000.0
2007-04-20 11:44:00,1.6425,1.6426,1.6424,1.6425,89800000.0
2007-04-20 11:45:00,1.6425,1.6425,1.6424,1.6424,232799996.0
2007-04-20 11:46:00,1.6424,1.6425,1.6424,1.6425,335200001.0
2007-04-20 11:47:00,1.6425,1.6425,1.6424,1.6425,332999998.0
2007-04-20 11:48:00,1.6425,1.6425,1.6424,1.6424,362800004.0
2007-04-20 11:49:00,1.6425,1.6426,1.6425,1.6425,214400001.0
2007-04-20 11:50:00,1.6425,1.6426,1.6424,1.6426,221600001.0
2007-04-20 11:51:00,1.6426,1.6426,1.6425,1.6426,251199999.0
2007-04-20 11:52:00,1.6426,1.6426,1.6425,1.6425,323900001.0
2007-04-20 11:53:00,1.6425,1.6426,1.6425,1.6425,208800000.0
2007-04-20 11:54:00,1.6425,1.6426,1.6425,1.6426,19200000.0
2007-04-20 11:55:00,1.6426,1.6426,1.6425,1.6425,126900000.0
2007-04-20 11:56:00,1.6425,1.6426,1.64235,1.6426,148899999.0
2007-04-20 11:57:00,1.6426,1.6426,1.64255,1.64255,37600000.0
2007-04-20 11:58:00,1.6426,1.6427,1.64255,1.6427,96000000.0
2007-04-20 11:59:00,1.6427,1.6427,1.6426,1.6426,151600001.0
2007-04-20 12:00:00,1.6426,1.6426,1.6426,1.6426,75600000.0
2007-04-20 12:01:00,1.6426,1.6426,1.6426,1.6426,70800000.0
2007-04-20 12:02:00,1.6426,1.6426,1.6426,1.6426,102800000.0
2007-04-20 12:03:00,1.6426,1.6426,1.6426,1.6426,45800000.0
2007-04-20 12:04:00,1.6426,1.6426,1.6426,1.6426,62400000.0
2007-04-20 12:05:00,1.6426,1.6427,1.6425,1.6425,321200000.0
2007-04-20 12:06:00,1.6425,1.6426,1.64235,1.6425,714799994.0
2007-04-20 12:07:00,1.6424,1.6426,1.6423,1.6424,605299999.0
2007-04-20 12:08:00,1.64235,1.6426,1.64225,1.6423,402600003.0
2007-04-20 12:09:00,1.6423,1.6424,1.6422,1.64235,361099995.0
2007-04-20 12:10:00,1.6424,1.6424,1.6423,1.6424,156400000.0
2007-04-20 12:11:00,1.6424,1.6424,1.64235,1.6424,66900000.0
2007-04-20 12:12:00,1.6424,1.6424,1.64225,1.6423,62200000.0
2007-04-20 12:13:00,1.6423,1.6425,1.64225,1.6425,576300000.0
2007-04-20 12:14:00,1.6424,1.6426,1.6424,1.64255,206299999.0
2007-04-20 12:15:00,1.6426,1.6426,1.64245,1.6425,477500001.0
2007-04-20 12:16:00,1.6425,1.6426,1.64245,1.64245,1043199998.0
2007-04-20 12:17:00,1.64245,1.6428,1.64245,1.6427,857300005.0
2007-04-20 12:18:00,1.6427,1.6427,1.64255,1.64265,503700003.0
2007-04-20 12:19:00,1.6427,1.6428,1.64265,1.6427,256100000.0
2007-04-20 12:20:00,1.6427,1.6428,1.6425,1.6425,853599995.0
2007-04-20 12:21:00,1.6426,1.6426,1.64245,1.6425,313800000.0
2007-04-20 12:22:00,1.6425,1.6425,1.6425,1.6425,148600000.0
2007-04-20 12:23:00,1.64245,1.6425,1.6424,1.64245,392700002.0
2007-04-20 12:24:00,1.6425,1.6425,1.64235,1.64235,157599999.0
2007-04-20 12:25:00,1.64235,1.6424,1.64235,1.6424,23200000.0
2007-04-20 12:26:00,1.64235,1.6424,1.64235,1.6424,163800001.0
2007-04-20 12:27:00,1.6424,1.6425,1.64235,1.6424,310199993.0
2007-04-20 12:28:00,1.6423,1.6424,1.6423,1.6424,13600000.0
2007-04-20 12:29:00,1.6423,1.6423,1.6423,1.6423,69600000.0
2007-04-20 12:30:00,1.6423,1.6423,1.6422,1.6423,39800000.0
2007-04-20 12:31:00,1.6423,1.6423,1.64225,1.6423,43000000.0
2007-04-20 12:32:00,1.6423,1.6424,1.64225,1.6424,133999999.0
2007-04-20 12:33:00,1.6423,1.6423,1.6423,1.6423,98400000.0
2007-04-20 12:34:00,1.6423,1.6423,1.6423,1.6423,36800000.0
2007-04-20 12:35:00,1.6423,1.6424,1.64225,1.6424,209600000.0
2007-04-20 12:36:00,1.6424,1.6424,1.6424,1.6424,133499998.0
2007-04-20 12:37:00,1.6424,1.6424,1.64225,1.64225,210800002.0
2007-04-20 12:38:00,1.6424,1.6424,1.6424,1.6424,107199999.0
2007-04-20 12:39:00,1.6424,1.6424,1.6423,1.6424,192800001.0
2007-04-20 12:40:00,1.64241,1.64241,1.64174,1.64191,597999996.0
2007-04-20 12:41:00,1.6424,1.6424,1.6423,1.6424,62400000.0
2007-04-20 12:42:00,1.6424,1.6424,1.64225,1.6424,242900002.0
2007-04-20 12:43:00,1.6424,1.6424,1.6422,1.6422,210200000.0
2007-04-20 12:44:00,1.6422,1.6423,1.64215,1.6422,54300000.0
2007-04-20 12:45:00,1.6422,1.6422,1.642,1.6421,163200000.0
2007-04-20 12:46:00,1.6422,1.6423,1.6421,1.6423,35200000.0
2007-04-20 12:47:00,1.6423,1.6423,1.6423,1.6423,51100000.0
2007-04-20 12:48:00,1.6422,1.6422,1.64215,1.64215,111100000.0
2007-04-20 12:49:00,1.6422,1.6423,1.6422,1.6423,529599999.0
2007-04-20 12:50:00,1.6423,1.6423,1.6423,1.6423,2400000.0
2007-04-20 12:51:00,1.6423,1.6423,1.64205,1.6422,157199997.0
2007-04-20 12:52:00,1.6422,1.6423,1.6421,1.6422,170400000.0
2007-04-20 12:53:00,1.64215,1.6422,1.642,1.6421,796000001.0
2007-04-20 12:54:00,1.6421,1.6421,1.642,1.642,52800000.0
2007-04-20 12:55:00,1.642,1.642,1.64185,1.6419,95200001.0
2007-04-20 12:56:00,1.6418,1.6419,1.64165,1.6417,749800001.0
2007-04-20 12:57:00,1.64175,1.6418,1.64155,1.6417,259600000.0
2007-04-20 12:58:00,1.6417,1.6418,1.6416,1.6418,240799999.0
2007-04-20 12:59:00,1.6418,1.642,1.64175,1.64195,118800001.0
2007-04-20 13:00:00,1.6419,1.642,1.6419,1.6419,175199999.0
2007-04-20 13:01:00,1.6419,1.642,1.6419,1.64195,84800000.0
2007-04-20 13:02:00,1.642,1.642,1.64195,1.642,98800000.0
2007-04-20 13:03:00,1.642,1.642,1.6418,1.6418,85600000.0
2007-04-20 13:04:00,1.6419,1.64195,1.64175,1.6419,250000000.0
2007-04-20 13:05:00,1.64185,1.6419,1.64185,1.64185,44700000.0
2007-04-20 13:06:00,1.64185,1.6419,1.64185,1.6419,114400000.0
2007-04-20 13:07:00,1.6419,1.6419,1.6419,1.6419,14600000.0
2007-04-20 13:08:00,1.642,1.6422,1.6419,1.642,563100002.0
2007-04-20 13:09:00,1.642,1.6421,1.64195,1.642,205399999.0
2007-04-20 13:10:00,1.642,1.642,1.6419,1.64195,78300000.0
2007-04-20 13:11:00,1.642,1.642,1.6419,1.64195,298300001.0
2007-04-20 13:12:00,1.64195,1.6421,1.6417,1.64185,228200000.0
2007-04-20 13:13:00,1.64185,1.6419,1.64175,1.6418,445300004.0
2007-04-20 13:14:00,1.6419,1.6419,1.64175,1.6419,239000001.0
2007-04-20 13:15:00,1.6419,1.6419,1.6418,1.64185,736800000.0
2007-04-20 13:16:00,1.64185,1.6421,1.6418,1.64195,606000006.0
2007-04-20 13:17:00,1.64195,1.642,1.64175,1.642,460899998.0
2007-04-20 13:18:00,1.642,1.642,1.6418,1.6418,163700000.0
2007-04-20 13:19:00,1.6418,1.6418,1.6417,1.6418,207199997.0
2007-04-20 13:20:00,1.6418,1.6421,1.6418,1.642,413700000.0
2007-04-20 13:21:00,1.642,1.6421,1.6419,1.64195,324400001.0
2007-04-20 13:22:00,1.642,1.6421,1.64195,1.642,654600002.0
2007-04-20 13:23:00,1.642,1.6421,1.64195,1.642,463500006.0
2007-04-20 13:24:00,1.642,1.6421,1.6419,1.642,359200000.0
2007-04-20 13:25:00,1.642,1.6421,1.64195,1.64195,225300000.0
2007-04-20 13:26:00,1.64195,1.64215,1.64195,1.6421,743199998.0
2007-04-20 13:27:00,1.6421,1.6421,1.642,1.6421,505500002.0
2007-04-20 13:28:00,1.6421,1.6421,1.642,1.642,51000000.0
2007-04-20 13:29:00,1.642,1.642,1.6417,1.6417,564000000.0
2007-04-20 13:30:00,1.6417,1.6417,1.64145,1.6415,1278299994.0
2007-04-20 13:31:00,1.64155,1.6417,1.6413,1.6415,1014099998.0
2007-04-20 13:32:00,1.6415,1.6415,1.6414,1.6414,143200000.0
2007-04-20 13:33:00,1.6414,1.6416,1.6414,1.6416,725599988.0
2007-04-20 13:34:00,1.6416,1.6416,1.6415,1.6415,207200000.0
2007-04-20 13:35:00,1.6415,1.6415,1.6412,1.6413,751199992.0
2007-04-20 13:36:00,1.6413,1.6414,1.64115,1.6414,404000000.0
2007-04-20 13:37:00,1.6414,1.6415,1.64135,1.64135,487300001.0
2007-04-20 13:38:00,1.6414,1.6415,1.6412,1.6412,396000001.0
2007-04-20 13:39:00,1.6412,1.6413,1.6412,1.6413,107500001.0
2007-04-20 13:40:00,1.6413,1.6413,1.6412,1.6412,178200000.0
2007-04-20 13:41:00,1.6412,1.6413,1.6412,1.6413,203200000.0
2007-04-20 13:42:00,1.6413,1.6414,1.6413,1.6414,69600000.0
2007-04-20 13:43:00,1.6414,1.64145,1.64135,1.64145,473300011.0
2007-04-20 13:44:00,1.6415,1.6415,1.6415,1.6415,64800000.0
2007-04-20 13:45:00,1.6414,1.6414,1.64135,1.6414,338799998.0
2007-04-20 13:46:00,1.6414,1.6417,1.6414,1.6417,221000000.0
2007-04-20 13:47:00,1.6417,1.6418,1.64155,1.6417,1151700003.0
2007-04-20 13:48:00,1.6417,1.6417,1.64145,1.6416,526099998.0
2007-04-20 13:49:00,1.6415,1.6416,1.64145,1.6415,734999998.0
2007-04-20 13:50:00,1.6415,1.6415,1.64145,1.6415,45000000.0
2007-04-20 13:51:00,1.6415,1.6415,1.64145,1.64145,209999999.0
2007-04-20 13:52:00,1.6415,1.6416,1.6415,1.6415,69200000.0
2007-04-20 13:53:00,1.6415,1.6416,1.64145,1.6415,183899997.0
2007-04-20 13:54:00,1.6415,1.6415,1.6415,1.6415,20100000.0
2007-04-20 13:55:00,1.6415,1.6416,1.6415,1.64155,170900000.0
2007-04-20 13:56:00,1.6416,1.6417,1.64155,1.64155,91499999.0
2007-04-20 13:57:00,1.6417,1.6418,1.6416,1.6417,260799999.0
2007-04-20 13:58:00,1.6417,1.6418,1.6416,1.6416,506400000.0
2007-04-20 13:59:00,1.6417,1.6417,1.64155,1.6416,130500000.0
2007-04-20 14:00:00,1.6416,1.6417,1.6416,1.6416,75200000.0
2007-04-20 14:01:00,1.6416,1.6416,1.64155,1.64155,73700001.0
2007-04-20 14:02:00,1.64145,1.6415,1.6414,1.6415,83200000.0
2007-04-20 14:03:00,1.6415,1.6415,1.6414,1.6415,156000000.0
2007-04-20 14:04:00,1.6415,1.6415,1.6415,1.6415,30400000.0
2007-04-20 14:05:00,1.6416,1.6416,1.6414,1.6415,121600000.0
2007-04-20 14:06:00,1.6415,1.6416,1.64145,1.6416,131400000.0
2007-04-20 14:07:00,1.64155,1.6416,1.6415,1.6416,27200000.0
2007-04-20 14:08:00,1.6416,1.6416,1.6413,1.64135,145500000.0
2007-04-20 14:09:00,1.6414,1.6414,1.6414,1.6414,12800000.0
2007-04-20 14:10:00,1.6414,1.6414,1.6414,1.6414,8000000.0
2007-04-20 14:11:00,1.6414,1.6414,1.64125,1.64125,39400000.0
2007-04-20 14:12:00,1.6413,1.6413,1.64125,1.6413,65000000.0
2007-04-20 14:13:00,1.6413,1.6414,1.6413,1.64135,45600000.0
2007-04-20 14:14:00,1.6414,1.6414,1.6413,1.64135,66100000.0
2007-04-20 14:15:00,1.6414,1.6414,1.6413,1.6414,188700000.0
2007-04-20 14:16:00,1.6414,1.6417,1.6414,1.64145,270499999.0
2007-04-20 14:17:00,1.64145,1.6416,1.64145,1.6416,335099995.0
2007-04-20 14:18:00,1.6416,1.6416,1.6416,1.6416,43200000.0
2007-04-20 14:19:00,1.6416,1.6416,1.6415,1.6416,56000001.0
2007-04-20 14:20:00,1.6416,1.6416,1.6415,1.6416,165099997.0
2007-04-20 14:21:00,1.6416,1.6416,1.6416,1.6416,38400000.0
2007-04-20 14:22:00,1.64155,1.6416,1.64155,1.6416,69999999.0
2007-04-20 14:23:00,1.6416,1.6416,1.6416,1.6416,41600000.0
2007-04-20 14:24:00,1.6416,1.6416,1.6416,1.6416,113600000.0
2007-04-20 14:25:00,1.6416,1.6416,1.6416,1.6416,12800000.0
2007-04-20 14:26:00,1.6416,1.6416,1.6416,1.6416,17600000.0
2007-04-20 14:27:00,1.6415,1.6416,1.6415,1.64155,324800001.0
2007-04-20 14:28:00,1.64155,1.6416,1.6415,1.6415,115800000.0
2007-04-20 14:29:00,1.6415,1.6416,1.64145,1.64145,360400000.0
2007-04-20 14:30:00,1.64145,1.6416,1.64145,1.6415,608499998.0
2007-04-20 14:31:00,1.6415,1.6416,1.6415,1.6416,530499999.0
2007-04-20 14:32:00,1.6416,1.642,1.6416,1.6418,391200002.0
2007-04-20 14:33:00,1.6418,1.6419,1.6418,1.6419,114100000.0
2007-04-20 14:34:00,1.6419,1.6421,1.64175,1.6419,1044500009.0
2007-04-20 14:35:00,1.6421,1.6421,1.6418,1.6419,833600005.0
2007-04-20 14:36:00,1.6419,1.642,1.64185,1.642,662000010.0
2007-04-20 14:37:00,1.642,1.642,1.6419,1.642,362799997.0
2007-04-20 14:38:00,1.6421,1.6421,1.642,1.642,118400000.0
2007-04-20 14:39:00,1.642,1.6422,1.64195,1.6421,522200001.0
2007-04-20 14:40:00,1.64205,1.6422,1.64195,1.6421,462500004.0
2007-04-20 14:41:00,1.6421,1.6423,1.6421,1.6422,308800001.0
2007-04-20 14:42:00,1.6422,1.6423,1.64215,1.64215,152000001.0
2007-04-20 14:43:00,1.6422,1.6422,1.6422,1.6422,32800000.0
2007-04-20 14:44:00,1.6422,1.6422,1.64205,1.64205,439999990.0
2007-04-20 14:45:00,1.6421,1.6421,1.6421,1.6421,454400004.0
2007-04-20 14:46:00,1.6421,1.6422,1.64195,1.64195,463299995.0
2007-04-20 14:47:00,1.64195,1.6422,1.64195,1.6422,452700001.0
2007-04-20 14:48:00,1.6422,1.6422,1.64195,1.6421,870899990.0
2007-04-20 14:49:00,1.6421,1.6421,1.64195,1.642,222200000.0
2007-04-20 14:50:00,1.64195,1.6421,1.64195,1.64195,244399994.0
2007-04-20 14:51:00,1.64195,1.642,1.6419,1.6419,32000000.0
2007-04-20 14:52:00,1.6419,1.6422,1.6419,1.6422,740000007.0
2007-04-20 14:53:00,1.6422,1.6422,1.6419,1.642,958400001.0
2007-04-20 14:54:00,1.642,1.6423,1.6419,1.6423,587199996.0
2007-04-20 14:55:00,1.6423,1.6431,1.6423,1.643,847200002.0
2007-04-20 14:56:00,1.6429,1.6429,1.6425,1.6426,1322699996.0
2007-04-20 14:57:00,1.6426,1.6427,1.6423,1.6424,589599999.0
2007-04-20 14:58:00,1.6423,1.6426,1.6422,1.6426,1370099998.0
2007-04-20 14:59:00,1.6426,1.6427,1.6421,1.6423,1161200005.0
2007-04-20 15:00:00,1.6423,1.6424,1.642,1.642,600800002.0
2007-04-20 15:01:00,1.642,1.6421,1.642,1.642,334600000.0
2007-04-20 15:02:00,1.642,1.6422,1.642,1.64205,379200000.0
2007-04-20 15:03:00,1.64205,1.6421,1.6418,1.642,549299999.0
2007-04-20 15:04:00,1.6421,1.6421,1.64195,1.6421,273700002.0
2007-04-20 15:05:00,1.64195,1.6422,1.64195,1.6422,501299997.0
2007-04-20 15:06:00,1.6422,1.6423,1.6421,1.6423,887899996.0
2007-04-20 15:07:00,1.64225,1.6424,1.64225,1.6424,96400001.0
2007-04-20 15:08:00,1.6424,1.6425,1.6424,1.6425,94400000.0
2007-04-20 15:09:00,1.6425,1.6426,1.6425,1.6426,103200000.0
2007-04-20 15:10:00,1.6426,1.6429,1.6426,1.6427,530400001.0
2007-04-20 15:11:00,1.6427,1.6428,1.6427,1.6428,303900001.0
2007-04-20 15:12:00,1.6428,1.6428,1.6427,1.6427,36000000.0
2007-04-20 15:13:00,1.6427,1.6427,1.6426,1.6427,104800000.0
2007-04-20 15:14:00,1.6427,1.6428,1.64265,1.6427,356199997.0
2007-04-20 15:15:00,1.6427,1.6429,1.6427,1.6428,1326299995.0
2007-04-20 15:16:00,1.6428,1.6429,1.6427,1.6428,452800000.0
2007-04-20 15:17:00,1.6428,1.64315,1.6426,1.6431,610399997.0
2007-04-20 15:18:00,1.6431,1.6432,1.6426,1.6426,870399994.0
2007-04-20 15:19:00,1.6426,1.643,1.6425,1.64275,954499999.0
2007-04-20 15:20:00,1.64285,1.64285,1.64255,1.6427,771399997.0
2007-04-20 15:21:00,1.6427,1.6428,1.64255,1.6426,942600000.0
2007-04-20 15:22:00,1.6426,1.6426,1.6425,1.64255,107100002.0
2007-04-20 15:23:00,1.6426,1.6427,1.6425,1.6427,711699991.0
2007-04-20 15:24:00,1.6427,1.6428,1.64255,1.6428,711699998.0
2007-04-20 15:25:00,1.6428,1.6429,1.6428,1.6428,223200000.0
2007-04-20 15:26:00,1.6428,1.6429,1.64265,1.6428,740899997.0
2007-04-20 15:27:00,1.6428,1.6428,1.6426,1.6426,882400000.0
2007-04-20 15:28:00,1.6426,1.6431,1.6426,1.643,737600000.0
2007-04-20 15:29:00,1.643,1.643,1.64295,1.64295,516600001.0
2007-04-20 15:30:00,1.64295,1.643,1.6428,1.6429,159900000.0
2007-04-20 15:31:00,1.6429,1.6431,1.64285,1.64285,611499999.0
2007-04-20 15:32:00,1.6429,1.643,1.6428,1.6428,371400000.0
2007-04-20 15:33:00,1.6429,1.6429,1.64275,1.6428,748000001.0
2007-04-20 15:34:00,1.6428,1.6428,1.6428,1.6428,230400000.0
2007-04-20 15:35:00,1.6428,1.643,1.6428,1.643,271200001.0
2007-04-20 15:36:00,1.6429,1.6429,1.64265,1.6428,688400000.0
2007-04-20 15:37:00,1.6428,1.6428,1.64265,1.6428,338499998.0
2007-04-20 15:38:00,1.6428,1.643,1.6427,1.6428,360400000.0
2007-04-20 15:39:00,1.6428,1.6429,1.6426,1.6429,1357900007.0
2007-04-20 15:40:00,1.6429,1.6429,1.6427,1.64275,773599994.0
2007-04-20 15:41:00,1.64275,1.6429,1.64275,1.6428,488300000.0
2007-04-20 15:42:00,1.6428,1.643,1.6427,1.6429,602000003.0
2007-04-20 15:43:00,1.6429,1.6429,1.6428,1.6428,208799999.0
2007-04-20 15:44:00,1.6428,1.6429,1.6428,1.6428,168100000.0
2007-04-20 15:45:00,1.6428,1.643,1.64275,1.6429,434899997.0
2007-04-20 15:46:00,1.64285,1.6429,1.64285,1.6429,74000000.0
2007-04-20 15:47:00,1.6429,1.6429,1.6429,1.6429,106400000.0
2007-04-20 15:48:00,1.6429,1.643,1.6429,1.6429,188000000.0
2007-04-20 15:49:00,1.6429,1.6429,1.6429,1.6429,120500000.0
2007-04-20 15:50:00,1.6429,1.6429,1.6428,1.64285,119100000.0
2007-04-20 15:51:00,1.64285,1.6429,1.64285,1.6429,94400000.0
2007-04-20 15:52:00,1.6429,1.6429,1.6429,1.6429,144000000.0
2007-04-20 15:53:00,1.6429,1.6429,1.6428,1.6429,134400002.0
2007-04-20 15:54:00,1.6428,1.6429,1.6427,1.6428,958100001.0
2007-04-20 15:55:00,1.64285,1.6429,1.64255,1.6426,1511600004.0
2007-04-20 15:56:00,1.64255,1.6427,1.64255,1.6427,341000004.0
2007-04-20 15:57:00,1.6427,1.6427,1.6426,1.6427,91300000.0
2007-04-20 15:58:00,1.6427,1.6427,1.64255,1.6426,175300000.0
2007-04-20 15:59:00,1.6426,1.6427,1.6426,1.6426,65599998.0
2007-04-20 16:00:00,1.6425,1.6427,1.6425,1.6426,435600000.0
2007-04-20 16:01:00,1.6426,1.6426,1.64255,1.6426,133100000.0
2007-04-20 16:02:00,1.6425,1.6426,1.64245,1.6426,861300000.0
2007-04-20 16:03:00,1.6426,1.6426,1.64245,1.6425,170000000.0
2007-04-20 16:04:00,1.64245,1.6427,1.64245,1.6426,94800001.0
2007-04-20 16:05:00,1.6426,1.6427,1.6426,1.6427,215799998.0
2007-04-20 16:06:00,1.6427,1.6427,1.64255,1.6426,43200000.0
2007-04-20 16:07:00,1.6426,1.6426,1.6425,1.6425,124200000.0
2007-04-20 16:08:00,1.6425,1.6426,1.6425,1.6425,72800000.0
2007-04-20 16:09:00,1.6425,1.6426,1.6425,1.6426,53699999.0
2007-04-20 16:10:00,1.6426,1.6427,1.64245,1.64245,183600000.0
2007-04-20 16:11:00,1.64245,1.6427,1.64245,1.6426,368399999.0
2007-04-20 16:12:00,1.6426,1.6426,1.6425,1.6425,183200000.0
2007-04-20 16:13:00,1.6425,1.6427,1.6425,1.6427,251200002.0
2007-04-20 16:14:00,1.64265,1.6427,1.64255,1.6426,154200000.0
2007-04-20 16:15:00,1.6426,1.6427,1.64255,1.6426,164600000.0
2007-04-20 16:16:00,1.64255,1.6426,1.64245,1.6425,440000001.0
2007-04-20 16:17:00,1.6425,1.6426,1.64235,1.64235,440999999.0
2007-04-20 16:18:00,1.64235,1.6424,1.64225,1.6423,715000003.0
2007-04-20 16:19:00,1.64235,1.6424,1.64225,1.6424,109200001.0
2007-04-20 16:20:00,1.6424,1.6424,1.64225,1.6424,313299994.0
2007-04-20 16:21:00,1.6424,1.6424,1.6423,1.6423,107499999.0
2007-04-20 16:22:00,1.6423,1.6424,1.6421,1.6422,394000001.0
2007-04-20 16:23:00,1.6422,1.6423,1.6421,1.6421,907100005.0
2007-04-20 16:24:00,1.6421,1.6425,1.6421,1.6425,791999994.0
2007-04-20 16:25:00,1.6425,1.6425,1.64245,1.6425,191600001.0
2007-04-20 16:26:00,1.6425,1.6425,1.6423,1.6423,359399998.0
2007-04-20 16:27:00,1.6423,1.6423,1.64225,1.64225,84000000.0
2007-04-20 16:28:00,1.6423,1.6424,1.6422,1.6423,408600000.0
2007-04-20 16:29:00,1.6423,1.6425,1.6423,1.6424,176300000.0
2007-04-20 16:30:00,1.6424,1.6426,1.6424,1.6425,92000000.0
2007-04-20 16:31:00,1.6425,1.6427,1.64245,1.6426,614800005.0
2007-04-20 16:32:00,1.6426,1.6429,1.64255,1.6429,206000000.0
2007-04-20 16:33:00,1.6428,1.6428,1.64265,1.6428,396199993.0
2007-04-20 16:34:00,1.6428,1.6428,1.6427,1.6427,346200000.0
2007-04-20 16:35:00,1.6427,1.6428,1.6427,1.6428,140000000.0
2007-04-20 16:36:00,1.6427,1.643,1.6427,1.6429,206099998.0
2007-04-20 16:37:00,1.6429,1.6429,1.6429,1.6429,39000000.0
2007-04-20 16:38:00,1.6429,1.6429,1.64265,1.6427,207600001.0
2007-04-20 16:39:00,1.64265,1.6428,1.64265,1.64275,189300001.0
2007-04-20 16:40:00,1.6427,1.6428,1.64265,1.6428,228000000.0
2007-04-20 16:41:00,1.6428,1.6428,1.64265,1.6427,653900002.0
2007-04-20 16:42:00,1.64265,1.6428,1.64265,1.6427,217800001.0
2007-04-20 16:43:00,1.6427,1.6428,1.64265,1.64265,128900001.0
2007-04-20 16:44:00,1.6427,1.6427,1.64255,1.6427,236099996.0
2007-04-20 16:45:00,1.6427,1.6427,1.6427,1.6427,70400000.0
2007-04-20 16:46:00,1.6427,1.6427,1.6427,1.6427,55200000.0
2007-04-20 16:47:00,1.64265,1.6427,1.64265,1.6427,128800000.0
2007-04-20 16:48:00,1.6427,1.6428,1.64265,1.6428,147800000.0
2007-04-20 16:49:00,1.6427,1.6428,1.64255,1.6426,396300003.0
2007-04-20 16:50:00,1.6426,1.6426,1.64255,1.64255,489199989.0
2007-04-20 16:51:00,1.6426,1.6427,1.64255,1.6427,782499988.0
2007-04-20 16:52:00,1.6427,1.6427,1.6426,1.6426,239999995.0
2007-04-20 16:53:00,1.6426,1.6427,1.6426,1.6426,328799996.0
2007-04-20 16:54:00,1.6426,1.6427,1.64255,1.64255,33900000.0
2007-04-20 16:55:00,1.64255,1.6427,1.64255,1.6427,63100000.0
2007-04-20 16:56:00,1.6427,1.6428,1.6426,1.6426,240300001.0
2007-04-20 16:57:00,1.6426,1.6427,1.6425,1.6426,243700000.0
2007-04-20 16:58:00,1.6426,1.6426,1.64245,1.64255,433900004.0
2007-04-20 16:59:00,1.6426,1.6427,1.64255,1.6427,284899998.0
2007-04-20 17:00:00,1.6427,1.6427,1.64265,1.64265,166799999.0
2007-04-20 17:01:00,1.64265,1.6428,1.64265,1.6428,254400001.0
2007-04-20 17:02:00,1.6428,1.6428,1.6428,1.6428,108800000.0
2007-04-20 17:03:00,1.6428,1.6428,1.6427,1.64275,106600000.0
2007-04-20 17:04:00,1.6427,1.6428,1.64265,1.6427,275599998.0
2007-04-20 17:05:00,1.6427,1.6428,1.6427,1.6427,371499996.0
2007-04-20 17:06:00,1.6427,1.6428,1.64265,1.6427,287599995.0
2007-04-20 17:07:00,1.6427,1.6428,1.6427,1.6427,253699996.0
2007-04-20 17:08:00,1.6427,1.6428,1.64265,1.6428,198399996.0
2007-04-20 17:09:00,1.6428,1.6429,1.6428,1.6429,97600000.0
2007-04-20 17:10:00,1.6429,1.6429,1.6429,1.6429,26400000.0
2007-04-20 17:11:00,1.6429,1.643,1.64285,1.64285,304599999.0
2007-04-20 17:12:00,1.6429,1.643,1.64285,1.6429,529999999.0
2007-04-20 17:13:00,1.6429,1.6431,1.64285,1.643,581100003.0
2007-04-20 17:14:00,1.643,1.643,1.64275,1.643,887499999.0
2007-04-20 17:15:00,1.643,1.6431,1.6429,1.64305,679500002.0
2007-04-20 17:16:00,1.64305,1.6431,1.6429,1.6429,1543578248.0
2007-04-20 17:17:00,1.643,1.643,1.6427,1.6429,417099994.0
2007-04-20 17:18:00,1.6429,1.6429,1.64275,1.6428,266699999.0
2007-04-20 17:19:00,1.6428,1.6428,1.6427,1.6427,238400000.0
2007-04-20 17:20:00,1.6427,1.6427,1.6425,1.6427,680400000.0
2007-04-20 17:21:00,1.6427,1.64285,1.64265,1.6427,2072500014.0
2007-04-20 17:22:00,1.6427,1.6429,1.6427,1.6428,1157800005.0
2007-04-20 17:23:00,1.6428,1.6429,1.64265,1.6427,459900002.0
2007-04-20 17:24:00,1.6427,1.6428,1.6427,1.6428,192799999.0
2007-04-20 17:25:00,1.6428,1.6429,1.64275,1.64285,197699998.0
2007-04-20 17:26:00,1.6428,1.6429,1.64275,1.6428,257900000.0
2007-04-20 17:27:00,1.64275,1.6428,1.64265,1.6427,337200000.0
2007-04-20 17:28:00,1.6427,1.6428,1.6427,1.6427,275199999.0
2007-04-20 17:29:00,1.6427,1.6428,1.6427,1.6428,136000000.0
2007-04-20 17:30:00,1.6428,1.6428,1.64275,1.6428,52800000.0
2007-04-20 17:31:00,1.64275,1.6428,1.64275,1.6428,238200000.0
2007-04-20 17:32:00,1.6428,1.6428,1.64265,1.6427,322600000.0
2007-04-20 17:33:00,1.6426,1.6428,1.6426,1.64265,277399999.0
2007-04-20 17:34:00,1.64265,1.6428,1.64265,1.6428,290800000.0
2007-04-20 17:35:00,1.6428,1.6428,1.6427,1.6427,396000002.0
2007-04-20 17:36:00,1.6427,1.6429,1.64265,1.6429,319999999.0
2007-04-20 17:37:00,1.6429,1.6429,1.6428,1.64285,85500000.0
2007-04-20 17:38:00,1.6429,1.6429,1.6429,1.6429,23200000.0
2007-04-20 17:39:00,1.6429,1.6429,1.64285,1.64285,64800000.0
2007-04-20 17:40:00,1.6429,1.6432,1.6429,1.643,992200003.0
2007-04-20 17:41:00,1.643,1.6431,1.64295,1.643,767500002.0
2007-04-20 17:42:00,1.643,1.6432,1.643,1.6431,1173599996.0
2007-04-20 17:43:00,1.6431,1.6432,1.6431,1.6431,577000001.0
2007-04-20 17:44:00,1.6431,1.6432,1.64305,1.64315,463699998.0
2007-04-20 17:45:00,1.6432,1.6433,1.64315,1.6433,277700004.0
2007-04-20 17:46:00,1.6433,1.6434,1.64325,1.6433,298099998.0
2007-04-20 17:47:00,1.6434,1.6434,1.64325,1.64325,221600001.0
2007-04-20 17:48:00,1.6432,1.6432,1.6432,1.6432,95199998.0
2007-04-20 17:49:00,1.6432,1.6432,1.64305,1.64305,599499996.0
2007-04-20 17:50:00,1.64305,1.6431,1.6429,1.643,335399999.0
2007-04-20 17:51:00,1.643,1.643,1.6429,1.6429,272799997.0
2007-04-20 17:52:00,1.6429,1.6429,1.64285,1.64285,166700000.0
2007-04-20 17:53:00,1.64285,1.643,1.64285,1.643,320200000.0
2007-04-20 17:54:00,1.643,1.6433,1.643,1.6433,167100000.0
2007-04-20 17:55:00,1.64315,1.6433,1.64315,1.6433,111400000.0
2007-04-20 17:56:00,1.64304,1.64312,1.64252,1.64296,111700000.0
2007-04-20 17:57:00,1.6433,1.6433,1.6433,1.6433,19200000.0
2007-04-20 17:58:00,1.6433,1.6433,1.6433,1.6433,28800000.0
2007-04-20 17:59:00,1.64325,1.6433,1.64305,1.64305,225800002.0
2007-04-20 18:00:00,1.6431,1.6432,1.64295,1.6432,226299999.0
2007-04-20 18:01:00,1.6432,1.6432,1.64305,1.64305,216399999.0
2007-04-20 18:02:00,1.6431,1.6431,1.6431,1.6431,237599995.0
2007-04-20 18:03:00,1.6431,1.6431,1.6431,1.6431,203499999.0
2007-04-20 18:04:00,1.64305,1.6431,1.64295,1.64305,297800001.0
2007-04-20 18:05:00,1.64305,1.6431,1.64295,1.6431,355699996.0
2007-04-20 18:06:00,1.643,1.643,1.64295,1.643,42400000.0
2007-04-20 18:07:00,1.643,1.643,1.643,1.643,800000.0
2007-04-20 18:08:00,1.643,1.643,1.643,1.643,1600000.0
2007-04-20 18:09:00,1.643,1.643,1.643,1.643,800000.0
2007-04-20 18:10:00,1.6429,1.6429,1.6429,1.6429,89600000.0
2007-04-20 18:11:00,1.64285,1.6429,1.6428,1.6429,736200008.0
2007-04-20 18:12:00,1.6429,1.6429,1.6428,1.6429,302400001.0
2007-04-20 18:13:00,1.6429,1.6429,1.6429,1.6429,380400001.0
2007-04-20 18:14:00,1.6429,1.6431,1.6429,1.6429,576199996.0
2007-04-20 18:15:00,1.6429,1.6429,1.64285,1.6429,52000000.0
2007-04-20 18:16:00,1.6429,1.6429,1.6428,1.6429,655300002.0
2007-04-20 18:17:00,1.64295,1.643,1.64285,1.6429,243899994.0
2007-04-20 18:18:00,1.6429,1.643,1.6429,1.64295,130399995.0
2007-04-20 18:19:00,1.643,1.643,1.643,1.643,40800000.0
2007-04-20 18:20:00,1.643,1.6431,1.64295,1.64305,168600000.0
2007-04-20 18:21:00,1.6431,1.6431,1.6431,1.6431,8000000.0
2007-04-20 18:22:00,1.643,1.643,1.643,1.643,119999998.0
2007-04-20 18:23:00,1.643,1.643,1.643,1.643,1600000.0
2007-04-20 18:24:00,1.643,1.643,1.643,1.643,8000000.0
2007-04-20 18:25:00,1.643,1.643,1.64295,1.643,52000000.0
2007-04-20 18:26:00,1.64295,1.643,1.6429,1.6429,60800000.0
2007-04-20 18:27:00,1.6429,1.6429,1.6428,1.6428,23200000.0
2007-04-20 18:28:00,1.6428,1.6428,1.6427,1.6427,124799999.0
2007-04-20 18:29:00,1.6427,1.6427,1.64245,1.64245,239599999.0
2007-04-20 18:30:00,1.6425,1.6426,1.64245,1.64245,326000006.0
2007-04-20 18:31:00,1.64245,1.6426,1.64245,1.64245,304500000.0
2007-04-20 18:32:00,1.64245,1.6425,1.64245,1.64245,586199996.0
2007-04-20 18:33:00,1.6425,1.6426,1.6425,1.6426,268600000.0
2007-04-20 18:34:00,1.6425,1.6425,1.64245,1.6425,203200000.0
2007-04-20 18:35:00,1.6425,1.6425,1.6425,1.6425,8800000.0
2007-04-20 18:36:00,1.6425,1.6426,1.6425,1.6425,360900005.0
2007-04-20 18:37:00,1.6425,1.6425,1.6425,1.6425,217600008.0
2007-04-20 18:38:00,1.6425,1.6426,1.6425,1.6425,93599999.0
2007-04-20 18:39:00,1.6425,1.6425,1.6424,1.6424,37600000.0
2007-04-20 18:40:00,1.6424,1.6424,1.64235,1.64235,17600000.0
2007-04-20 18:41:00,1.6424,1.6424,1.6424,1.6424,1600000.0
2007-04-20 18:42:00,1.6424,1.6424,1.6423,1.6423,60800000.0
2007-04-20 18:43:00,1.6423,1.64235,1.64215,1.6422,212400001.0
2007-04-20 18:44:00,1.6422,1.64235,1.6422,1.64225,146899998.0
2007-04-20 18:45:00,1.64225,1.6423,1.64225,1.6423,84400000.0
2007-04-20 18:46:00,1.6424,1.6425,1.64235,1.6425,207999997.0
2007-04-20 18:47:00,1.6425,1.6426,1.64245,1.6426,98900000.0
2007-04-20 18:48:00,1.6426,1.6426,1.64235,1.6424,296100000.0
2007-04-20 18:49:00,1.6424,1.6424,1.6424,1.6424,32200000.0
2007-04-20 18:50:00,1.6424,1.6424,1.6423,1.6424,303200008.0
2007-04-20 18:51:00,1.6424,1.6424,1.64225,1.6423,81600000.0
2007-04-20 18:52:00,1.6423,1.6423,1.6423,1.6423,16000000.0
2007-04-20 18:53:00,1.6423,1.6423,1.6422,1.6423,51200001.0
2007-04-20 18:54:00,1.6423,1.6423,1.6423,1.6423,20800000.0
2007-04-20 18:55:00,1.64225,1.6423,1.64225,1.64225,20000000.0
2007-04-20 18:56:00,1.6423,1.6423,1.6423,1.6423,800000.0
2007-04-20 18:57:00,1.6423,1.6424,1.6423,1.6423,73600000.0
2007-04-20 18:58:00,1.6423,1.6423,1.6423,1.6423,29600000.0
2007-04-20 18:59:00,1.6423,1.6423,1.6423,1.6423,16800000.0
2007-04-20 19:00:00,1.64227,1.64227,1.64142,1.642,453599996.0
2007-04-20 19:01:00,1.6423,1.6423,1.6423,1.6423,28000000.0
2007-04-20 19:02:00,1.6423,1.6425,1.6423,1.6424,368000001.0
2007-04-20 19:03:00,1.6424,1.6424,1.6424,1.6424,800000.0
2007-04-20 19:04:00,1.6423,1.6424,1.6423,1.6424,63200000.0
2007-04-20 19:05:00,1.6423,1.6423,1.64225,1.6423,68799999.0
2007-04-20 19:06:00,1.6423,1.6423,1.6423,1.6423,21600000.0
2007-04-20 19:07:00,1.6423,1.6424,1.6423,1.64235,32800000.0
2007-04-20 19:08:00,1.6424,1.6424,1.6423,1.6424,40000000.0
2007-04-20 19:09:00,1.6424,1.6424,1.64225,1.6424,27200000.0
2007-04-20 19:10:00,1.64235,1.6424,1.6423,1.6423,85600000.0
2007-04-20 19:11:00,1.6423,1.6424,1.6423,1.6424,12800000.0
2007-04-20 19:12:00,1.6424,1.6424,1.6424,1.6424,18400000.0
2007-04-20 19:13:00,1.6424,1.6424,1.6424,1.6424,6400000.0
2007-04-20 19:14:00,1.64222,1.64222,1.64197,1.64222,108000000.0
2007-04-20 19:15:00,1.64245,1.6425,1.64225,1.64235,160899999.0
2007-04-20 19:16:00,1.64235,1.6426,1.6423,1.6424,766900002.0
2007-04-20 19:17:00,1.6424,1.6425,1.6424,1.6425,82399999.0
2007-04-20 19:18:00,1.6425,1.6425,1.6425,1.6425,27200000.0
2007-04-20 19:19:00,1.64245,1.6425,1.6424,1.64245,184600000.0
2007-04-20 19:20:00,1.6425,1.6426,1.64245,1.6425,451900000.0
2007-04-20 19:21:00,1.64245,1.6425,1.64225,1.6424,208999999.0
2007-04-20 19:22:00,1.6424,1.6424,1.64225,1.6423,160800000.0
2007-04-20 19:23:00,1.6423,1.6423,1.64225,1.6423,312899998.0
2007-04-20 19:24:00,1.6423,1.6423,1.6423,1.6423,170399997.0
2007-04-20 19:25:00,1.6424,1.6424,1.6423,1.6423,107999999.0
2007-04-20 19:26:00,1.6423,1.6423,1.64205,1.64205,301199998.0
2007-04-20 19:27:00,1.6421,1.6421,1.6421,1.6421,12000000.0
2007-04-20 19:28:00,1.6421,1.6422,1.6421,1.6422,32000000.0
2007-04-20 19:29:00,1.6422,1.6422,1.64205,1.64205,79799999.0
2007-04-20 19:30:00,1.6421,1.6421,1.64195,1.64195,68100000.0
2007-04-20 19:31:00,1.64195,1.642,1.64195,1.64195,39999999.0
2007-04-20 19:32:00,1.642,1.642,1.642,1.642,2400000.0
2007-04-20 19:33:00,1.6419,1.6419,1.6419,1.6419,53600000.0
2007-04-20 19:34:00,1.6419,1.642,1.6418,1.6418,317500005.0
2007-04-20 19:35:00,1.6418,1.6418,1.64175,1.64175,144800002.0
2007-04-20 19:36:00,1.6418,1.6418,1.64155,1.6417,479699992.0
2007-04-20 19:37:00,1.6417,1.6418,1.6417,1.6418,151800000.0
2007-04-20 19:38:00,1.6418,1.6418,1.64155,1.64165,667299981.0
2007-04-20 19:39:00,1.64165,1.6418,1.6416,1.6417,655099989.0
2007-04-20 19:40:00,1.6417,1.6419,1.64165,1.64185,759699993.0
2007-04-20 19:41:00,1.6418,1.6419,1.64165,1.64175,719699999.0
2007-04-20 19:42:00,1.6418,1.6418,1.6417,1.6418,220000000.0
2007-04-20 19:43:00,1.6418,1.6418,1.6418,1.6418,116800000.0
2007-04-20 19:44:00,1.6418,1.6418,1.6416,1.6417,501600000.0
2007-04-20 19:45:00,1.6417,1.6417,1.6415,1.6416,221600000.0
2007-04-20 19:46:00,1.6416,1.6416,1.6415,1.6416,121599998.0
2007-04-20 19:47:00,1.6417,1.6417,1.6417,1.6417,256800000.0
2007-04-20 19:48:00,1.6417,1.6417,1.6417,1.6417,70400000.0
2007-04-20 19:49:00,1.6417,1.6417,1.6417,1.6417,44800000.0
2007-04-20 19:50:00,1.6417,1.6417,1.6416,1.6416,128799998.0
2007-04-20 19:51:00,1.6416,1.6416,1.6416,1.6416,78400000.0
2007-04-20 19:52:00,1.6416,1.6416,1.64155,1.6416,38600000.0
2007-04-20 19:53:00,1.6416,1.6416,1.64155,1.6416,22400000.0
2007-04-20 19:54:00,1.6416,1.6416,1.64155,1.6416,290100000.0
2007-04-20 19:55:00,1.6416,1.6416,1.6416,1.6416,64800000.0
2007-04-20 19:56:00,1.6416,1.6417,1.6416,1.6416,128800000.0
2007-04-20 19:57:00,1.6416,1.6416,1.6416,1.6416,128800000.0
2007-04-20 19:58:00,1.6416,1.6418,1.6416,1.6417,198100000.0
2007-04-20 19:59:00,1.6417,1.6417,1.6416,1.6416,77600000.0
2007-04-20 20:00:00,1.6416,1.6416,1.6416,1.6416,12800000.0
2007-04-20 20:01:00,1.6416,1.6416,1.6416,1.6416,9600000.0
2007-04-20 20:02:00,1.64137,1.64142,1.64123,1.64136,215500000.0
2007-04-20 20:03:00,1.6416,1.6416,1.6416,1.6416,12800000.0
2007-04-20 20:04:00,1.6416,1.6416,1.6416,1.6416,12800000.0
2007-04-20 20:05:00,1.6416,1.6416,1.6416,1.6416,38400000.0
2007-04-20 20:06:00,1.6416,1.6416,1.6416,1.6416,114399996.0
2007-04-20 20:07:00,1.6416,1.6417,1.6415,1.6417,311199997.0
2007-04-20 20:08:00,1.6417,1.6417,1.64155,1.6416,200699999.0
2007-04-20 20:09:00,1.64155,1.6416,1.64155,1.6416,41200000.0
2007-04-20 20:10:00,1.6415,1.6416,1.6415,1.6416,180799998.0
2007-04-20 20:11:00,1.6415,1.6417,1.6415,1.6416,454899998.0
2007-04-20 20:12:00,1.6416,1.6416,1.6416,1.6416,691200000.0
2007-04-20 20:13:00,1.6416,1.6416,1.64155,1.6416,109099999.0
2007-04-20 20:14:00,1.6416,1.6416,1.6416,1.6416,24600000.0
2007-04-20 20:15:00,1.6416,1.6416,1.6416,1.6416,19200000.0
2007-04-20 20:16:00,1.6416,1.6416,1.6415,1.6415,833599975.0
2007-04-20 20:17:00,1.6415,1.6416,1.6415,1.6416,33600000.0
2007-04-20 20:18:00,1.6416,1.6416,1.6412,1.6412,216499996.0
2007-04-20 20:19:00,1.6414,1.6414,1.6414,1.6414,19200000.0
2007-04-20 20:20:00,1.6414,1.6414,1.6414,1.6414,96000000.0
2007-04-20 20:21:00,1.6414,1.6414,1.6414,1.6414,14400000.0
2007-04-20 20:22:00,1.6414,1.64145,1.64135,1.64145,175999999.0
2007-04-20 20:23:00,1.6415,1.6415,1.64135,1.64135,131600000.0
2007-04-20 20:24:00,1.6414,1.6414,1.64135,1.64135,457700000.0
2007-04-20 20:25:00,1.6414,1.6414,1.64125,1.6413,106700001.0
2007-04-20 20:26:00,1.6413,1.6413,1.64115,1.6412,62400000.0
2007-04-20 20:27:00,1.6412,1.6412,1.6412,1.6412,62400000.0
2007-04-20 20:28:00,1.6412,1.6414,1.6412,1.6412,176100000.0
2007-04-20 20:29:00,1.6412,1.6412,1.6412,1.6412,132800000.0
2007-04-20 20:30:00,1.6412,1.6412,1.6412,1.6412,9600000.0
2007-04-20 20:31:00,1.6412,1.6413,1.6412,1.6413,22399999.0
2007-04-20 20:32:00,1.6413,1.6415,1.64125,1.6415,285599999.0
2007-04-20 20:33:00,1.6415,1.6415,1.64135,1.6414,121599998.0
2007-04-20 20:34:00,1.6415,1.6417,1.6415,1.6417,390399995.0
2007-04-20 20:35:00,1.6417,1.6417,1.6415,1.6415,117599999.0
2007-04-20 20:36:00,1.6415,1.6416,1.6415,1.6416,78799999.0
2007-04-20 20:37:00,1.6416,1.6416,1.6415,1.6416,119999998.0
2007-04-20 20:38:00,1.6416,1.6417,1.6414,1.6415,333600003.0
2007-04-20 20:39:00,1.6415,1.6415,1.64135,1.6415,283800001.0
2007-04-20 20:40:00,1.64145,1.6416,1.6414,1.6416,203200000.0
2007-04-20 20:41:00,1.64155,1.6416,1.64145,1.6416,188799997.0
2007-04-20 20:42:00,1.6416,1.6416,1.6415,1.6416,162400000.0
2007-04-20 20:43:00,1.6415,1.6417,1.6415,1.64155,247999999.0
2007-04-20 20:44:00,1.64155,1.6416,1.64155,1.6416,249600001.0
2007-04-20 20:45:00,1.6416,1.6416,1.64145,1.64155,260100001.0
2007-04-20 20:46:00,1.6416,1.6416,1.6415,1.6416,328799998.0
2007-04-20 20:47:00,1.6416,1.6416,1.6416,1.6416,58400000.0
2007-04-20 20:48:00,1.6416,1.6416,1.6416,1.6416,28799999.0
2007-04-20 20:49:00,1.6416,1.6416,1.6416,1.6416,28800000.0
2007-04-20 20:50:00,1.6416,1.6416,1.6415,1.6415,211200000.0
2007-04-20 20:51:00,1.6415,1.6416,1.64145,1.64155,713100000.0
2007-04-20 20:52:00,1.64155,1.6416,1.6414,1.64155,290500001.0
2007-04-20 20:53:00,1.6416,1.6417,1.6415,1.6415,87200000.0
2007-04-20 20:54:00,1.6415,1.6416,1.6415,1.6416,259999995.0
2007-04-20 20:55:00,1.6416,1.6417,1.6416,1.64165,87200000.0
2007-04-20 20:56:00,1.6417,1.6417,1.6417,1.6417,17600000.0
2007-04-20 20:57:00,1.6417,1.6417,1.64155,1.64155,198300000.0
2007-04-20 20:58:00,1.6416,1.6417,1.64155,1.6416,242899997.0
2007-04-20 20:59:00,1.6416,1.6418,1.64155,1.6418,242900001.0
2007-04-20 21:00:00,1.6418,1.6418,1.64165,1.6417,175700000.0
2007-04-20 21:01:00,1.6417,1.6417,1.6417,1.6417,84800000.0
2007-04-20 21:02:00,1.6417,1.6418,1.6417,1.6418,58400000.0
2007-04-20 21:03:00,1.6417,1.6418,1.6417,1.6418,33500000.0
2007-04-20 21:04:00,1.6415,1.64165,1.64102,1.64122,231500002.0
2007-04-20 21:05:00,1.6418,1.6418,1.6418,1.6418,800000.0
2007-04-20 21:06:00,1.6418,1.6418,1.6418,1.6418,9600000.0
2007-04-20 21:07:00,1.64185,1.6419,1.64185,1.6419,14800000.0
2007-04-20 21:08:00,1.64185,1.642,1.64185,1.64195,99500000.0
2007-04-20 21:09:00,1.642,1.642,1.642,1.642,28000000.0
2007-04-20 21:10:00,1.642,1.642,1.6419,1.6419,239199997.0
2007-04-20 21:11:00,1.6419,1.642,1.6419,1.642,72799999.0
2007-04-20 21:12:00,1.64165,1.64187,1.64165,1.6418,47099999.0
2007-04-20 21:13:00,1.642,1.642,1.6419,1.6419,139500000.0
2007-04-20 21:14:00,1.64185,1.642,1.64185,1.64195,236400001.0
2007-04-20 21:15:00,1.64205,1.6421,1.642,1.642,156000001.0
2007-04-20 21:16:00,1.642,1.6422,1.642,1.6421,119999999.0
2007-04-20 21:17:00,1.6421,1.6421,1.64205,1.64205,80000000.0
2007-04-20 21:18:00,1.642,1.642,1.6418,1.6418,114399999.0
2007-04-20 21:19:00,1.6419,1.642,1.64185,1.6419,172999999.0
2007-04-20 21:20:00,1.6419,1.6419,1.6418,1.6419,227000004.0
2007-04-20 21:21:00,1.642,1.642,1.642,1.642,650000.0
2007-04-20 21:22:00,1.6419,1.6419,1.6417,1.6418,72699998.0
2007-04-20 21:23:00,1.6418,1.6418,1.6418,1.6418,96800000.0
2007-04-20 21:24:00,1.6417,1.6417,1.6417,1.6417,235200000.0
2007-04-20 21:25:00,1.6417,1.6417,1.6417,1.6417,19200000.0
2007-04-20 21:26:00,1.6417,1.6418,1.6417,1.6418,67700000.0
2007-04-20 21:27:00,1.64164,1.64164,1.64131,1.64163,523200006.0
2007-04-20 21:28:00,1.6418,1.6419,1.6418,1.6419,251200000.0
2007-04-20 21:29:00,1.642,1.6421,1.6419,1.642,352899998.0
2007-04-20 21:30:00,1.642,1.642,1.6417,1.6419,372700000.0
2007-04-20 21:31:00,1.64155,1.64171,1.64155,1.6417,111200001.0
2007-04-20 21:32:00,1.642,1.642,1.64175,1.6418,330900000.0
2007-04-20 21:33:00,1.64175,1.6419,1.6417,1.6419,477000006.0
2007-04-20 21:34:00,1.6418,1.6418,1.6417,1.6418,333099999.0
2007-04-20 21:35:00,1.6418,1.6418,1.6417,1.6418,233599995.0
2007-04-20 21:36:00,1.6418,1.6419,1.6418,1.6419,300000000.0
2007-04-20 21:37:00,1.6419,1.6419,1.64165,1.64165,238900001.0
2007-04-20 21:38:00,1.6417,1.6417,1.6416,1.6416,55300000.0
2007-04-20 21:39:00,1.64155,1.6418,1.6415,1.6416,489400004.0
2007-04-20 21:40:00,1.6415,1.6416,1.6415,1.6416,105300001.0
2007-04-20 21:41:00,1.6416,1.6416,1.6414,1.6416,110099998.0
2007-04-20 21:42:00,1.6416,1.6417,1.6416,1.6416,160000000.0
2007-04-20 21:43:00,1.64161,1.64161,1.64119,1.64148,56000000.0
2007-04-20 21:44:00,1.6417,1.6417,1.6417,1.6417,1600000.0
2007-04-20 21:45:00,1.6417,1.6417,1.6416,1.6416,46400000.0
2007-04-20 21:46:00,1.6417,1.6418,1.6417,1.6418,296799997.0
2007-04-20 21:47:00,1.6418,1.642,1.6417,1.642,250400001.0
2007-04-20 21:48:00,1.6419,1.642,1.6419,1.64195,138200000.0
2007-04-20 21:49:00,1.64195,1.642,1.6419,1.6419,191999999.0
2007-04-20 21:50:00,1.6419,1.6419,1.6418,1.6418,96799999.0
2007-04-20 21:51:00,1.6419,1.6419,1.6418,1.6418,46399999.0
2007-04-20 21:52:00,1.6418,1.6419,1.6418,1.6419,44000000.0
2007-04-20 21:53:00,1.6419,1.642,1.6419,1.642,23200000.0
2007-04-20 21:54:00,1.642,1.642,1.642,1.642,8000000.0
2007-04-20 21:55:00,1.642,1.642,1.642,1.642,3200000.0
2007-04-20 21:56:00,1.642,1.642,1.642,1.642,81600000.0
2007-04-20 21:57:00,1.642,1.642,1.6419,1.6419,187999999.0
2007-04-20 21:58:00,1.6419,1.6419,1.6418,1.6419,215099998.0
2007-04-20 21:59:00,1.6419,1.6419,1.6416,1.64165,606599995.0
2007-04-20 22:00:00,1.64165,1.6418,1.64165,1.64175,45700000.0
2007-04-20 22:01:00,1.6418,1.6419,1.6418,1.6418,30400000.0
2007-04-20 22:02:00,1.6418,1.6419,1.6418,1.6419,75200000.0
2007-04-20 22:03:00,1.64185,1.64185,1.6416,1.6417,136800000.0
2007-04-20 22:04:00,1.6417,1.6418,1.6417,1.6418,224099997.0
2007-04-20 22:05:00,1.64185,1.6419,1.64175,1.6418,101800000.0
2007-04-20 22:06:00,1.6419,1.6419,1.6417,1.64175,85300000.0
2007-04-20 22:07:00,1.6419,1.6419,1.6418,1.6418,120800000.0
2007-04-20 22:08:00,1.6418,1.6418,1.6416,1.6417,360400000.0
2007-04-20 22:09:00,1.6417,1.6417,1.6416,1.6417,122200002.0
2007-04-20 22:10:00,1.6417,1.6417,1.6416,1.6416,45000000.0
2007-04-20 22:11:00,1.6417,1.6417,1.6417,1.6417,1600000.0
2007-04-20 22:12:00,1.6417,1.6417,1.6416,1.6417,140800000.0
2007-04-20 22:13:00,1.6417,1.6417,1.64155,1.6416,151999998.0
2007-04-20 22:14:00,1.6416,1.6416,1.64155,1.6416,90399999.0
2007-04-20 22:15:00,1.6416,1.6416,1.6416,1.6416,10400000.0
2007-04-20 22:16:00,1.6416,1.6418,1.64145,1.6418,309400000.0
2007-04-20 22:17:00,1.6418,1.642,1.64175,1.6419,25800000.0
2007-04-20 22:18:00,1.642,1.642,1.6419,1.6419,34200000.0
2007-04-20 22:19:00,1.6419,1.6419,1.6419,1.6419,1600000.0
2007-04-20 22:20:00,1.6418,1.6419,1.6418,1.6419,20000000.0
2007-04-20 22:21:00,1.6418,1.6418,1.6418,1.6418,103200000.0
2007-04-20 22:22:00,1.6418,1.6418,1.64175,1.64175,79200000.0
2007-04-20 22:23:00,1.6418,1.6418,1.6418,1.6418,67199998.0
2007-04-20 22:24:00,1.6418,1.6418,1.6418,1.6418,111200000.0
2007-04-20 22:25:00,1.6418,1.6418,1.6417,1.6418,114400000.0
2007-04-20 22:26:00,1.64175,1.6418,1.6416,1.6418,177600000.0
2007-04-20 22:27:00,1.6418,1.6418,1.6417,1.6417,58200000.0
2007-04-20 22:28:00,1.64165,1.6418,1.64165,1.6418,37600000.0
2007-04-20 22:29:00,1.6418,1.6418,1.6416,1.6417,180700003.0
2007-04-20 22:30:00,1.64165,1.6417,1.6416,1.6417,64800000.0
2007-04-20 22:31:00,1.6419,1.642,1.64175,1.64175,223199999.0
2007-04-20 22:32:00,1.6419,1.6419,1.6418,1.6419,101299999.0
2007-04-20 22:33:00,1.6418,1.6419,1.6418,1.64185,91200000.0
2007-04-20 22:34:00,1.64195,1.6422,1.64195,1.6421,133800002.0
2007-04-20 22:35:00,1.6421,1.6423,1.6421,1.6423,155200004.0
2007-04-20 22:36:00,1.6422,1.6422,1.6421,1.6422,78000000.0
2007-04-20 22:37:00,1.6422,1.6422,1.6421,1.6422,37600000.0
2007-04-20 22:38:00,1.6422,1.6422,1.64215,1.64215,20800000.0
2007-04-20 22:39:00,1.6422,1.6423,1.6422,1.6422,57600000.0
2007-04-20 22:40:00,1.6423,1.6423,1.6422,1.6422,17600000.0
2007-04-20 22:41:00,1.6422,1.6422,1.6421,1.6422,339700001.0
2007-04-20 22:42:00,1.6422,1.6423,1.6419,1.64195,212199999.0
2007-04-20 22:43:00,1.64205,1.6421,1.642,1.6421,35200000.0
2007-04-20 22:44:00,1.6421,1.6421,1.642,1.642,106400000.0
2007-04-20 22:45:00,1.642,1.642,1.6419,1.642,112000001.0
2007-04-20 22:46:00,1.6419,1.642,1.6418,1.6419,76800002.0
2007-04-20 22:47:00,1.6419,1.6421,1.64185,1.642,153400000.0
2007-04-20 22:48:00,1.64195,1.642,1.6419,1.6419,112099999.0
2007-04-20 22:49:00,1.6419,1.6421,1.6419,1.642,283799994.0
2007-04-20 22:50:00,1.6421,1.6421,1.6419,1.6421,119799998.0
2007-04-20 22:51:00,1.6421,1.6422,1.6421,1.6422,59200000.0
2007-04-20 22:52:00,1.64156,1.64185,1.64156,1.6417,16000000.0
2007-04-20 22:53:00,1.6422,1.6422,1.6422,1.6422,8000000.0
2007-04-20 22:54:00,1.6421,1.6422,1.642,1.6422,283600004.0
2007-04-20 22:55:00,1.6422,1.6422,1.6419,1.6419,326500001.0
2007-04-20 22:56:00,1.6419,1.6422,1.6419,1.6421,201100002.0
2007-04-20 22:57:00,1.6422,1.6422,1.6421,1.6421,35200000.0
2007-04-20 22:58:00,1.6422,1.6422,1.6421,1.6421,36000000.0
2007-04-20 22:59:00,1.6422,1.6422,1.6419,1.6422,138999998.0
2007-04-22 23:00:00,1.64238,1.64258,1.6422,1.6425,75599998.0
2007-04-22 23:01:00,1.64257,1.64259,1.64194,1.642,38800000.0
2007-04-22 23:02:00,1.64205,1.64237,1.64175,1.64237,56000000.0
2007-04-22 23:03:00,1.64222,1.64252,1.64211,1.64229,127499998.0
2007-04-22 23:04:00,1.64245,1.64245,1.64197,1.64236,50699999.0
2007-04-22 23:05:00,1.6421,1.6421,1.6419,1.642,2400000.0
2007-04-22 23:06:00,1.64218,1.6424,1.64184,1.64193,115900001.0
2007-04-22 23:07:00,1.64165,1.64237,1.64165,1.64207,77600000.0
2007-04-22 23:08:00,1.64205,1.64239,1.64184,1.64223,78300000.0
2007-04-22 23:09:00,1.64233,1.64245,1.64223,1.64227,65300000.0
2007-04-22 23:10:00,1.64253,1.64253,1.64211,1.64234,59999999.0
2007-04-22 23:11:00,1.64242,1.64242,1.64218,1.64222,43200000.0
2007-04-22 23:12:00,1.64228,1.64242,1.64225,1.64232,121600002.0
2007-04-22 23:13:00,1.6422,1.64247,1.64196,1.64247,10600000.0
2007-04-22 23:14:00,1.64184,1.64253,1.64184,1.64253,30500000.0
2007-04-22 23:15:00,1.64241,1.64241,1.64205,1.64205,60400000.0
2007-04-22 23:16:00,1.64185,1.64186,1.64172,1.64173,24000000.0
2007-04-22 23:17:00,1.64172,1.64178,1.64172,1.64178,23200000.0
2007-04-22 23:18:00,1.64195,1.64234,1.64173,1.6423,64199998.0
2007-04-22 23:19:00,1.6427,1.6427,1.6427,1.6427,2400000.0
2007-04-22 23:20:00,1.64192,1.64239,1.64192,1.64204,50299999.0
2007-04-22 23:21:00,1.64192,1.64215,1.64179,1.64212,33600000.0
2007-04-22 23:22:00,1.6419,1.64199,1.64163,1.64187,39700000.0
2007-04-22 23:23:00,1.64202,1.64208,1.6417,1.642,39200000.0
2007-04-22 23:24:00,1.64174,1.64225,1.64158,1.64199,21600000.0
2007-04-22 23:25:00,1.642,1.64235,1.6419,1.6419,27100000.0
2007-04-22 23:26:00,1.6421,1.6422,1.6414,1.64205,18400000.0
2007-04-22 23:27:00,1.6416,1.6421,1.6416,1.6421,3200000.0
2007-04-22 23:28:00,1.6421,1.6421,1.6421,1.6421,800000.0
2007-04-22 23:29:00,1.64153,1.6421,1.64153,1.64202,31900000.0
2007-04-22 23:30:00,1.6419,1.6425,1.6419,1.64245,18400000.0
2007-04-22 23:31:00,1.64225,1.64225,1.64225,1.64225,2400000.0
2007-04-22 23:32:00,1.6417,1.6417,1.6417,1.6417,2400000.0
2007-04-22 23:33:00,1.6423,1.6423,1.64214,1.64214,48799999.0
2007-04-22 23:34:00,1.64218,1.64218,1.64179,1.64192,73599998.0
2007-04-22 23:35:00,1.6416,1.6421,1.6416,1.6417,30300000.0
2007-04-22 23:36:00,1.6421,1.6421,1.6421,1.6421,26300000.0
2007-04-22 23:37:00,1.6422,1.64236,1.6422,1.64231,16800000.0
2007-04-22 23:38:00,1.64224,1.64238,1.64207,1.6421,54400000.0
2007-04-22 23:39:00,1.64243,1.64243,1.64219,1.64237,51999999.0
2007-04-22 23:40:00,1.64193,1.64225,1.64176,1.64225,59999999.0
2007-04-22 23:41:00,1.64214,1.64238,1.64214,1.64219,71200000.0
2007-04-22 23:42:00,1.6418,1.6418,1.6418,1.6418,2400000.0
2007-04-22 23:43:00,1.6419,1.6424,1.641,1.6416,158700003.0
2007-04-22 23:44:00,1.64204,1.64204,1.64126,1.64201,111200001.0
2007-04-22 23:45:00,1.64255,1.64255,1.6418,1.6418,12800000.0
2007-04-22 23:46:00,1.6418,1.6423,1.6414,1.6422,22300000.0
2007-04-22 23:47:00,1.6422,1.6423,1.6416,1.6417,38600001.0
2007-04-22 23:48:00,1.6417,1.6417,1.6417,1.6417,1700000.0
2007-04-22 23:49:00,1.64192,1.64252,1.64191,1.64252,72499998.0
2007-04-22 23:50:00,1.64211,1.64211,1.64172,1.64207,345100003.0
2007-04-22 23:51:00,1.64187,1.64258,1.64164,1.64223,118399999.0
2007-04-22 23:52:00,1.64205,1.6422,1.64167,1.64191,97499998.0
2007-04-22 23:53:00,1.6414,1.6421,1.6414,1.6421,110800003.0
2007-04-22 23:54:00,1.64214,1.64216,1.642,1.642,180799993.0
2007-04-22 23:55:00,1.6422,1.6422,1.6422,1.6422,2400000.0
2007-04-22 23:56:00,1.6421,1.6421,1.6417,1.6417,9600000.0
2007-04-22 23:57:00,1.6419,1.6421,1.6414,1.6419,21600000.0
2007-04-22 23:58:00,1.64184,1.64226,1.6418,1.642,95400001.0
2007-04-22 23:59:00,1.6419,1.6419,1.6416,1.6418,48700000.0
2007-04-23 00:00:00,1.6415,1.6418,1.6409,1.6412,246299997.0
2007-04-23 00:01:00,1.641,1.6412,1.64075,1.6409,296500003.0
2007-04-23 00:02:00,1.6409,1.6411,1.6406,1.6408,87600000.0
2007-04-23 00:03:00,1.6408,1.6409,1.6407,1.6409,25700000.0
2007-04-23 00:04:00,1.6409,1.6409,1.6408,1.6408,66100000.0
2007-04-23 00:05:00,1.6409,1.6411,1.6409,1.6411,9600000.0
2007-04-23 00:06:00,1.6411,1.6411,1.6407,1.6408,43400000.0
2007-04-23 00:07:00,1.6409,1.6409,1.6407,1.6408,15200000.0
2007-04-23 00:08:00,1.6408,1.6409,1.6408,1.6409,6800000.0
2007-04-23 00:09:00,1.6409,1.6409,1.6408,1.6409,39900000.0
2007-04-23 00:10:00,1.6409,1.6409,1.6409,1.6409,44400000.0
2007-04-23 00:11:00,1.6409,1.6409,1.6408,1.6409,62899999.0
2007-04-23 00:12:00,1.6409,1.6409,1.6409,1.6409,12000000.0
2007-04-23 00:13:00,1.6409,1.641,1.6408,1.6409,64800000.0
2007-04-23 00:14:00,1.64095,1.641,1.6408,1.6408,14800000.0
2007-04-23 00:15:00,1.64067,1.64067,1.64054,1.64054,131999998.0
2007-04-23 00:16:00,1.64058,1.64058,1.64043,1.64049,257599998.0
2007-04-23 00:17:00,1.64043,1.64073,1.64043,1.64053,194399999.0
2007-04-23 00:18:00,1.64055,1.6406,1.64034,1.6406,220099998.0
2007-04-23 00:19:00,1.6407,1.6407,1.64052,1.64067,145600000.0
2007-04-23 00:20:00,1.64035,1.64035,1.64033,1.64035,32000000.0
2007-04-23 00:21:00,1.64043,1.64071,1.64043,1.64071,88600000.0
2007-04-23 00:22:00,1.6408,1.6408,1.6408,1.6408,3300000.0
2007-04-23 00:23:00,1.6407,1.6408,1.6407,1.6408,18300000.0
2007-04-23 00:24:00,1.64036,1.64052,1.64036,1.64043,64000000.0
2007-04-23 00:25:00,1.6408,1.6408,1.6408,1.6408,800000.0
2007-04-23 00:26:00,1.6408,1.6408,1.6407,1.6407,2400000.0
2007-04-23 00:27:00,1.6408,1.6408,1.6408,1.6408,800000.0
2007-04-23 00:28:00,1.64051,1.64071,1.64035,1.64071,83400000.0
2007-04-23 00:29:00,1.6408,1.6408,1.6408,1.6408,2400000.0
2007-04-23 00:30:00,1.64075,1.6408,1.6407,1.6408,8900000.0
2007-04-23 00:31:00,1.6408,1.6409,1.6408,1.64085,15200000.0
2007-04-23 00:32:00,1.6409,1.641,1.6408,1.6409,13300000.0
2007-04-23 00:33:00,1.641,1.641,1.6407,1.6407,20400000.0
2007-04-23 00:34:00,1.6408,1.6408,1.6408,1.6408,4800000.0
2007-04-23 00:35:00,1.6408,1.6408,1.6407,1.6408,7400000.0
2007-04-23 00:36:00,1.6407,1.6408,1.64055,1.64055,30100000.0
2007-04-23 00:37:00,1.6407,1.6407,1.64065,1.64065,11200000.0
2007-04-23 00:38:00,1.6407,1.6407,1.6407,1.6407,800000.0
2007-04-23 00:39:00,1.6407,1.6407,1.6407,1.6407,2400000.0
2007-04-23 00:40:00,1.6407,1.6407,1.6407,1.6407,3200000.0
2007-04-23 00:41:00,1.64057,1.64057,1.64034,1.64047,133800000.0
2007-04-23 00:42:00,1.6407,1.6407,1.6407,1.6407,2400000.0
2007-04-23 00:43:00,1.64047,1.64053,1.64044,1.64053,39699999.0
2007-04-23 00:44:00,1.6402,1.6402,1.64018,1.6402,162499999.0
2007-04-23 00:45:00,1.64051,1.64055,1.64037,1.64037,156900001.0
2007-04-23 00:46:00,1.64038,1.64103,1.6401,1.64103,152299995.0
2007-04-23 00:47:00,1.64043,1.64049,1.64015,1.64032,679300003.0
2007-04-23 00:48:00,1.64019,1.6404,1.64019,1.6404,141100000.0
2007-04-23 00:49:00,1.6407,1.6407,1.6407,1.6407,12800000.0
2007-04-23 00:50:00,1.6407,1.6408,1.6407,1.6407,25600000.0
2007-04-23 00:51:00,1.64055,1.64055,1.64024,1.6403,100400000.0
2007-04-23 00:52:00,1.64021,1.64044,1.64021,1.64044,77400000.0
2007-04-23 00:53:00,1.6407,1.6407,1.6407,1.6407,12000000.0
2007-04-23 00:54:00,1.6407,1.6407,1.64065,1.64065,14700000.0
2007-04-23 00:55:00,1.64065,1.64065,1.64055,1.6406,25000000.0
2007-04-23 00:56:00,1.6406,1.6406,1.6406,1.6406,20000000.0
2007-04-23 00:57:00,1.6407,1.641,1.6407,1.6409,35200000.0
2007-04-23 00:58:00,1.641,1.6412,1.6409,1.641,36900000.0
2007-04-23 00:59:00,1.641,1.6412,1.641,1.641,3200000.0
2007-04-23 01:00:00,1.641,1.641,1.641,1.641,4800000.0
2007-04-23 01:01:00,1.6411,1.6412,1.641,1.641,27200000.0
2007-04-23 01:02:00,1.64082,1.64087,1.64072,1.64073,41500000.0
2007-04-23 01:03:00,1.641,1.641,1.641,1.641,800000.0
2007-04-23 01:04:00,1.64158,1.64158,1.64033,1.64069,131200001.0
2007-04-23 01:05:00,1.64072,1.64078,1.64064,1.64065,40000000.0
2007-04-23 01:06:00,1.641,1.641,1.641,1.641,2400000.0
2007-04-23 01:07:00,1.641,1.641,1.641,1.641,800000.0
2007-04-23 01:08:00,1.6411,1.6411,1.641,1.641,38400000.0
2007-04-23 01:09:00,1.6411,1.6411,1.641,1.641,10400000.0
2007-04-23 01:10:00,1.641,1.641,1.641,1.641,13600000.0
2007-04-23 01:11:00,1.64076,1.64089,1.64076,1.64085,97600000.0
2007-04-23 01:12:00,1.64086,1.64086,1.64039,1.64062,138600002.0
2007-04-23 01:13:00,1.641,1.641,1.641,1.641,2400000.0
2007-04-23 01:14:00,1.64087,1.64087,1.64039,1.64065,76000001.0
2007-04-23 01:15:00,1.641,1.641,1.641,1.641,15200000.0
2007-04-23 01:16:00,1.6409,1.641,1.6409,1.6409,28200000.0
2007-04-23 01:17:00,1.6409,1.641,1.64085,1.6409,27600000.0
2007-04-23 01:18:00,1.6409,1.641,1.6406,1.641,14400000.0
2007-04-23 01:19:00,1.64085,1.6409,1.6406,1.6407,32300000.0
2007-04-23 01:20:00,1.6407,1.641,1.6407,1.641,59500000.0
2007-04-23 01:21:00,1.641,1.641,1.64095,1.64095,36800000.0
2007-04-23 01:22:00,1.6411,1.64115,1.64095,1.641,36800000.0
2007-04-23 01:23:00,1.641,1.6411,1.641,1.641,55399999.0
2007-04-23 01:24:00,1.641,1.641,1.641,1.641,20000000.0
2007-04-23 01:25:00,1.6409,1.6409,1.6407,1.6408,61200000.0
2007-04-23 01:26:00,1.64115,1.6412,1.6408,1.64095,36800000.0
2007-04-23 01:27:00,1.64115,1.6412,1.641,1.641,32000000.0
2007-04-23 01:28:00,1.641,1.641,1.641,1.641,6400000.0
2007-04-23 01:29:00,1.6408,1.64093,1.64077,1.64093,65600000.0
2007-04-23 01:30:00,1.6412,1.6412,1.641,1.641,16500000.0
2007-04-23 01:31:00,1.641,1.641,1.641,1.641,3200000.0
2007-04-23 01:32:00,1.641,1.641,1.6409,1.641,8900000.0
2007-04-23 01:33:00,1.641,1.641,1.641,1.641,6400000.0
2007-04-23 01:34:00,1.641,1.641,1.641,1.641,3200000.0
2007-04-23 01:35:00,1.641,1.641,1.64095,1.64095,16800000.0
2007-04-23 01:36:00,1.64095,1.641,1.64095,1.641,8000000.0
2007-04-23 01:37:00,1.641,1.641,1.64085,1.64095,34100000.0
2007-04-23 01:38:00,1.641,1.641,1.641,1.641,1600000.0
2007-04-23 01:39:00,1.64081,1.64177,1.64081,1.64092,126400000.0
2007-04-23 01:40:00,1.64055,1.64078,1.64038,1.64078,48800000.0
2007-04-23 01:41:00,1.641,1.641,1.641,1.641,3200000.0
2007-04-23 01:42:00,1.64097,1.6412,1.64027,1.64079,108699998.0
2007-04-23 01:43:00,1.641,1.641,1.641,1.641,19200000.0
2007-04-23 01:44:00,1.641,1.641,1.641,1.641,9600000.0
2007-04-23 01:45:00,1.641,1.641,1.641,1.641,8000000.0
2007-04-23 01:46:00,1.64112,1.6414,1.64047,1.64065,11200000.0
2007-04-23 01:47:00,1.641,1.641,1.641,1.641,4000000.0
2007-04-23 01:48:00,1.641,1.641,1.641,1.641,12000000.0
2007-04-23 01:49:00,1.641,1.641,1.641,1.641,16000000.0
2007-04-23 01:50:00,1.64072,1.64072,1.64027,1.64027,6400000.0
2007-04-23 01:51:00,1.641,1.641,1.641,1.641,14000000.0
2007-04-23 01:52:00,1.641,1.641,1.64095,1.641,48300001.0
2007-04-23 01:53:00,1.641,1.641,1.641,1.641,23200000.0
2007-04-23 01:54:00,1.64095,1.641,1.64085,1.641,213000001.0
2007-04-23 01:55:00,1.641,1.641,1.64095,1.641,108500000.0
2007-04-23 01:56:00,1.641,1.641,1.641,1.641,76000000.0
2007-04-23 01:57:00,1.64191,1.64191,1.64088,1.64088,513099997.0
2007-04-23 01:58:00,1.641,1.641,1.64095,1.64095,28000000.0
2007-04-23 01:59:00,1.64095,1.64095,1.64085,1.6409,208099996.0
2007-04-23 02:00:00,1.6409,1.6409,1.6409,1.6409,139999996.0
2007-04-23 02:01:00,1.6409,1.641,1.6409,1.641,132799996.0
2007-04-23 02:02:00,1.641,1.64115,1.6409,1.64095,366899998.0
2007-04-23 02:03:00,1.641,1.641,1.64095,1.64095,36500000.0
2007-04-23 02:04:00,1.6411,1.6411,1.64095,1.6411,67200000.0
2007-04-23 02:05:00,1.6411,1.6411,1.64105,1.64105,70100000.0
2007-04-23 02:06:00,1.64105,1.6411,1.64105,1.6411,72999999.0
2007-04-23 02:07:00,1.6411,1.6411,1.6411,1.6411,168799998.0
2007-04-23 02:08:00,1.6411,1.6412,1.64105,1.6412,153900000.0
2007-04-23 02:09:00,1.6411,1.6413,1.6411,1.6411,833499991.0
2007-04-23 02:10:00,1.6411,1.6412,1.64105,1.6411,404499994.0
2007-04-23 02:11:00,1.64105,1.6412,1.64105,1.6412,476800003.0
2007-04-23 02:12:00,1.6412,1.6412,1.64105,1.6411,300199996.0
2007-04-23 02:13:00,1.6411,1.64115,1.64095,1.64115,586899995.0
2007-04-23 02:14:00,1.64115,1.6412,1.64105,1.6412,441600006.0
2007-04-23 02:15:00,1.6412,1.6412,1.6411,1.6412,229599995.0
2007-04-23 02:16:00,1.6412,1.64125,1.6412,1.64125,88000000.0
2007-04-23 02:17:00,1.6412,1.6412,1.64105,1.6412,400000001.0
2007-04-23 02:18:00,1.6412,1.6413,1.64115,1.64115,422100005.0
2007-04-23 02:19:00,1.6412,1.6412,1.64115,1.6412,324399994.0
2007-04-23 02:20:00,1.6412,1.6413,1.64105,1.6411,257400001.0
2007-04-23 02:21:00,1.6411,1.6412,1.64105,1.6412,172699996.0
2007-04-23 02:22:00,1.6412,1.6412,1.6411,1.6411,182400000.0
2007-04-23 02:23:00,1.6411,1.6411,1.6411,1.6411,273600000.0
2007-04-23 02:24:00,1.6411,1.6411,1.641,1.6411,284700000.0
2007-04-23 02:25:00,1.6411,1.6411,1.6411,1.6411,122500004.0
2007-04-23 02:26:00,1.6411,1.6411,1.6411,1.6411,28800000.0
2007-04-23 02:27:00,1.6411,1.6411,1.641,1.6411,404600003.0
2007-04-23 02:28:00,1.6411,1.6411,1.6411,1.6411,33600000.0
2007-04-23 02:29:00,1.6411,1.6412,1.641,1.6411,439199998.0
2007-04-23 02:30:00,1.6411,1.6412,1.641,1.6411,403200003.0
2007-04-23 02:31:00,1.6411,1.6411,1.6411,1.6411,136800000.0
2007-04-23 02:32:00,1.6411,1.6412,1.6411,1.6412,193599998.0
2007-04-23 02:33:00,1.6412,1.6412,1.64115,1.64115,92800002.0
2007-04-23 02:34:00,1.6412,1.6413,1.6412,1.6412,106400002.0
2007-04-23 02:35:00,1.6412,1.6413,1.6412,1.6413,96800000.0
2007-04-23 02:36:00,1.6412,1.6413,1.6412,1.6412,228800003.0
2007-04-23 02:37:00,1.6412,1.64125,1.64115,1.64115,198200004.0
2007-04-23 02:38:00,1.64115,1.6412,1.64115,1.6412,175200002.0
2007-04-23 02:39:00,1.6411,1.6412,1.64105,1.64105,458500006.0
2007-04-23 02:40:00,1.6412,1.6412,1.6412,1.6412,9400000.0
2007-04-23 02:41:00,1.6412,1.6413,1.6412,1.6413,73600000.0
2007-04-23 02:42:00,1.6413,1.6413,1.6413,1.6413,31200000.0
2007-04-23 02:43:00,1.6413,1.6413,1.6412,1.6412,73599999.0
2007-04-23 02:44:00,1.64082,1.6412,1.64082,1.6412,163200000.0
2007-04-23 02:45:00,1.6413,1.6413,1.6413,1.6413,37600000.0
2007-04-23 02:46:00,1.6413,1.6413,1.6413,1.6413,19200000.0
2007-04-23 02:47:00,1.64097,1.64098,1.64051,1.64098,174600005.0
2007-04-23 02:48:00,1.6413,1.6413,1.6413,1.6413,48000000.0
2007-04-23 02:49:00,1.64069,1.64107,1.64069,1.64072,282399996.0
2007-04-23 02:50:00,1.6413,1.6413,1.6413,1.6413,12800000.0
2007-04-23 02:51:00,1.6413,1.6414,1.64125,1.6413,344899995.0
2007-04-23 02:52:00,1.6413,1.6413,1.6413,1.6413,92000000.0
2007-04-23 02:53:00,1.6413,1.6415,1.6413,1.6414,574400002.0
2007-04-23 02:54:00,1.6414,1.6417,1.6413,1.6416,707900003.0
2007-04-23 02:55:00,1.6416,1.6417,1.6416,1.6417,625600002.0
2007-04-23 02:56:00,1.6416,1.6417,1.6416,1.6417,176000000.0
2007-04-23 02:57:00,1.6417,1.6417,1.6416,1.6417,148799999.0
2007-04-23 02:58:00,1.6417,1.6417,1.6416,1.6416,204000000.0
2007-04-23 02:59:00,1.6416,1.6417,1.6416,1.6416,302400002.0
2007-04-23 03:00:00,1.6416,1.6417,1.6415,1.6415,265599994.0
2007-04-23 03:01:00,1.6415,1.6416,1.6415,1.6416,144800005.0
2007-04-23 03:02:00,1.6416,1.6417,1.6416,1.6416,147200000.0
2007-04-23 03:03:00,1.6417,1.6417,1.64145,1.6416,652399996.0
2007-04-23 03:04:00,1.6417,1.6418,1.64165,1.64165,152199998.0
2007-04-23 03:05:00,1.6417,1.6417,1.64165,1.64165,150199997.0
2007-04-23 03:06:00,1.6417,1.6417,1.6417,1.6417,120000000.0
2007-04-23 03:07:00,1.6417,1.6417,1.6416,1.6416,168000000.0
2007-04-23 03:08:00,1.6416,1.6417,1.6416,1.6416,325600005.0
2007-04-23 03:09:00,1.6416,1.6416,1.6415,1.6416,555599998.0
2007-04-23 03:10:00,1.6416,1.6416,1.6416,1.6416,264000000.0
2007-04-23 03:11:00,1.6416,1.6416,1.6416,1.6416,28000000.0
2007-04-23 03:12:00,1.6416,1.6416,1.6416,1.6416,183200006.0
2007-04-23 03:13:00,1.6417,1.6419,1.6417,1.6417,222000000.0
2007-04-23 03:14:00,1.6417,1.6418,1.64165,1.6418,374200000.0
2007-04-23 03:15:00,1.6418,1.6418,1.6418,1.6418,143700000.0
2007-04-23 03:16:00,1.6418,1.6418,1.64175,1.64175,59600000.0
2007-04-23 03:17:00,1.64175,1.6418,1.6417,1.64175,141600001.0
2007-04-23 03:18:00,1.6419,1.6419,1.6418,1.6418,96799999.0
2007-04-23 03:19:00,1.6418,1.6418,1.64165,1.6417,541199998.0
2007-04-23 03:20:00,1.6417,1.6417,1.6417,1.6417,19200000.0
2007-04-23 03:21:00,1.6416,1.6417,1.6416,1.6417,113600003.0
2007-04-23 03:22:00,1.6417,1.6417,1.64155,1.64165,495300006.0
2007-04-23 03:23:00,1.6417,1.6417,1.64155,1.6416,295999989.0
2007-04-23 03:24:00,1.6417,1.6418,1.6416,1.6418,185600000.0
2007-04-23 03:25:00,1.6418,1.6418,1.6417,1.6418,78400002.0
2007-04-23 03:26:00,1.6417,1.6418,1.6417,1.6418,384000004.0
2007-04-23 03:27:00,1.6417,1.6418,1.6416,1.6417,318400005.0
2007-04-23 03:28:00,1.6417,1.6417,1.6416,1.6416,608000003.0
2007-04-23 03:29:00,1.6416,1.6417,1.6415,1.6415,573999992.0
2007-04-23 03:30:00,1.6415,1.6417,1.6415,1.6417,510099996.0
2007-04-23 03:31:00,1.6417,1.6417,1.6416,1.6417,371199999.0
2007-04-23 03:32:00,1.6417,1.6418,1.6416,1.6417,372000002.0
2007-04-23 03:33:00,1.6417,1.6417,1.6416,1.6417,212800000.0
2007-04-23 03:34:00,1.6417,1.6417,1.64155,1.6416,346399998.0
2007-04-23 03:35:00,1.6416,1.6417,1.6416,1.6416,440700003.0
2007-04-23 03:36:00,1.6417,1.6417,1.6416,1.6416,280800002.0
2007-04-23 03:37:00,1.6417,1.6417,1.6415,1.6416,507200001.0
2007-04-23 03:38:00,1.6416,1.64185,1.64145,1.6416,1519600020.0
2007-04-23 03:39:00,1.6416,1.6419,1.6416,1.6418,482699997.0
2007-04-23 03:40:00,1.6418,1.6418,1.6417,1.6417,260000000.0
2007-04-23 03:41:00,1.6417,1.6419,1.6417,1.6419,145599999.0
2007-04-23 03:42:00,1.6418,1.6419,1.6418,1.6418,253600000.0
2007-04-23 03:43:00,1.6418,1.6418,1.6417,1.6417,232000000.0
2007-04-23 03:44:00,1.6416,1.6417,1.6416,1.6416,192000000.0
2007-04-23 03:45:00,1.6416,1.6417,1.6416,1.6417,752800007.0
2007-04-23 03:46:00,1.6417,1.6417,1.6416,1.6417,225000002.0
2007-04-23 03:47:00,1.6417,1.6417,1.6416,1.6416,310400001.0
2007-04-23 03:48:00,1.6416,1.6417,1.6416,1.6416,210400000.0
2007-04-23 03:49:00,1.6416,1.6416,1.6416,1.6416,16000000.0
2007-04-23 03:50:00,1.64172,1.64172,1.64138,1.64138,207700001.0
2007-04-23 03:51:00,1.6417,1.6417,1.6416,1.6416,40000000.0
2007-04-23 03:52:00,1.6417,1.6417,1.6416,1.6416,32100000.0
2007-04-23 03:53:00,1.6416,1.6417,1.6416,1.6417,184800000.0
2007-04-23 03:54:00,1.6417,1.6417,1.64165,1.6417,88000000.0
2007-04-23 03:55:00,1.6417,1.6417,1.64165,1.6417,66699999.0
2007-04-23 03:56:00,1.6417,1.6417,1.64165,1.6417,137399998.0
2007-04-23 03:57:00,1.6417,1.6417,1.6417,1.6417,48000000.0
2007-04-23 03:58:00,1.64165,1.6417,1.6416,1.6416,54399999.0
2007-04-23 03:59:00,1.64155,1.6416,1.64155,1.6416,32900000.0
2007-04-23 04:00:00,1.64165,1.64165,1.6416,1.6416,156000000.0
2007-04-23 04:01:00,1.6416,1.6416,1.6416,1.6416,28000000.0
2007-04-23 04:02:00,1.6416,1.6417,1.6416,1.6416,317600003.0
2007-04-23 04:03:00,1.6416,1.6416,1.6416,1.6416,84000000.0
2007-04-23 04:04:00,1.6416,1.6416,1.6416,1.6416,56000000.0
2007-04-23 04:05:00,1.6416,1.6416,1.6416,1.6416,125600002.0
2007-04-23 04:06:00,1.6416,1.6417,1.6416,1.6417,168799999.0
2007-04-23 04:07:00,1.6417,1.6417,1.6416,1.6416,305600003.0
2007-04-23 04:08:00,1.6417,1.6417,1.6416,1.6416,375200003.0
2007-04-23 04:09:00,1.6416,1.6418,1.64155,1.6417,339199999.0
2007-04-23 04:10:00,1.6417,1.6417,1.6416,1.64165,244000004.0
2007-04-23 04:11:00,1.6416,1.6417,1.64155,1.6417,250799998.0
2007-04-23 04:12:00,1.64155,1.64155,1.64141,1.64141,43200000.0
2007-04-23 04:13:00,1.64145,1.64154,1.64145,1.64146,129500002.0
2007-04-23 04:14:00,1.64165,1.6417,1.6416,1.6417,227200002.0
2007-04-23 04:15:00,1.6417,1.6417,1.6417,1.6417,68800000.0
2007-04-23 04:16:00,1.6417,1.6417,1.64165,1.64165,107600000.0
2007-04-23 04:17:00,1.64165,1.6417,1.64165,1.6417,94200000.0
2007-04-23 04:18:00,1.6417,1.6417,1.6417,1.6417,32000000.0
2007-04-23 04:19:00,1.6414,1.64145,1.64135,1.6414,36100001.0
2007-04-23 04:20:00,1.6417,1.6417,1.6417,1.6417,60800000.0
2007-04-23 04:21:00,1.6414,1.64149,1.64122,1.64133,446900001.0
2007-04-23 04:22:00,1.6414,1.64153,1.64133,1.64133,112799999.0
2007-04-23 04:23:00,1.6417,1.6417,1.6417,1.6417,140300000.0
2007-04-23 04:24:00,1.64165,1.6417,1.64165,1.6417,165299996.0
2007-04-23 04:25:00,1.6413,1.64143,1.64103,1.64125,59000000.0
2007-04-23 04:26:00,1.6417,1.6417,1.6417,1.6417,86400000.0
2007-04-23 04:27:00,1.64151,1.64168,1.64107,1.64153,337800005.0
2007-04-23 04:28:00,1.6417,1.6417,1.64165,1.6417,150799998.0
2007-04-23 04:29:00,1.6417,1.6417,1.6417,1.6417,54400000.0
2007-04-23 04:30:00,1.6417,1.6417,1.6417,1.6417,30400000.0
2007-04-23 04:31:00,1.64126,1.64158,1.64104,1.64155,93300000.0
2007-04-23 04:32:00,1.6417,1.6417,1.6417,1.6417,16000000.0
2007-04-23 04:33:00,1.6417,1.6417,1.6417,1.6417,96000000.0
2007-04-23 04:34:00,1.6417,1.6418,1.64165,1.64175,271199999.0
2007-04-23 04:35:00,1.6417,1.6418,1.64165,1.6417,213499999.0
2007-04-23 04:36:00,1.64165,1.6418,1.64165,1.6417,156000000.0
2007-04-23 04:37:00,1.6418,1.6418,1.6418,1.6418,14400000.0
2007-04-23 04:38:00,1.6418,1.6418,1.6417,1.6417,413599998.0
2007-04-23 04:39:00,1.6418,1.6418,1.6417,1.6417,288800005.0
2007-04-23 04:40:00,1.6417,1.6417,1.6416,1.6417,509499995.0
2007-04-23 04:41:00,1.6417,1.6417,1.6417,1.6417,106400000.0
2007-04-23 04:42:00,1.6417,1.6417,1.6417,1.6417,93600001.0
2007-04-23 04:43:00,1.6417,1.6417,1.64165,1.6417,461799998.0
2007-04-23 04:44:00,1.6417,1.6418,1.6416,1.6416,791499996.0
2007-04-23 04:45:00,1.6417,1.6417,1.6416,1.6416,220100000.0
2007-04-23 04:46:00,1.6416,1.6416,1.6416,1.6416,194400000.0
2007-04-23 04:47:00,1.6416,1.6417,1.64145,1.6415,195300000.0
2007-04-23 04:48:00,1.6414,1.6415,1.6414,1.6415,117599998.0
2007-04-23 04:49:00,1.6415,1.6416,1.6415,1.6416,400799997.0
2007-04-23 04:50:00,1.6416,1.6416,1.6416,1.6416,43200000.0
2007-04-23 04:51:00,1.6416,1.6416,1.6416,1.6416,77200000.0
2007-04-23 04:52:00,1.6416,1.6416,1.64145,1.64155,374700001.0
2007-04-23 04:53:00,1.6415,1.6415,1.6414,1.6414,365600011.0
2007-04-23 04:54:00,1.64145,1.6416,1.64145,1.6415,321600000.0
2007-04-23 04:55:00,1.6415,1.6415,1.6415,1.6415,119100002.0
2007-04-23 04:56:00,1.6415,1.6415,1.6415,1.6415,249600000.0
2007-04-23 04:57:00,1.6415,1.6415,1.64145,1.64145,63200000.0
2007-04-23 04:58:00,1.6415,1.6415,1.64145,1.6415,108700000.0
2007-04-23 04:59:00,1.64145,1.6415,1.64145,1.64145,76200000.0
2007-04-23 05:00:00,1.6414,1.6414,1.64125,1.64135,266100000.0
2007-04-23 05:01:00,1.6414,1.6415,1.64135,1.64135,105100000.0
2007-04-23 05:02:00,1.6414,1.6414,1.64135,1.6414,49800000.0
2007-04-23 05:03:00,1.6414,1.6415,1.6414,1.6415,596800011.0
2007-04-23 05:04:00,1.6415,1.6415,1.6415,1.6415,24000000.0
2007-04-23 05:05:00,1.64101,1.64133,1.64101,1.64133,623199996.0
2007-04-23 05:06:00,1.6415,1.6415,1.6415,1.6415,59200000.0
2007-04-23 05:07:00,1.6415,1.6415,1.6415,1.6415,214400000.0
2007-04-23 05:08:00,1.6415,1.6415,1.64145,1.64145,239499998.0
2007-04-23 05:09:00,1.6415,1.6415,1.64145,1.6415,159899997.0
2007-04-23 05:10:00,1.64145,1.6415,1.64145,1.6415,511600002.0
2007-04-23 05:11:00,1.6415,1.6415,1.6415,1.6415,597600001.0
2007-04-23 05:12:00,1.6415,1.6415,1.6415,1.6415,57000000.0
2007-04-23 05:13:00,1.64123,1.6413,1.6411,1.6411,66400003.0
2007-04-23 05:14:00,1.6415,1.6415,1.6415,1.6415,24000000.0
2007-04-23 05:15:00,1.6415,1.6415,1.6415,1.6415,120300000.0
2007-04-23 05:16:00,1.6415,1.6415,1.6415,1.6415,17800000.0
2007-04-23 05:17:00,1.6415,1.6415,1.6415,1.6415,16000000.0
2007-04-23 05:18:00,1.6415,1.6415,1.6415,1.6415,34200000.0
2007-04-23 05:19:00,1.6415,1.6415,1.6415,1.6415,21900000.0
2007-04-23 05:20:00,1.6415,1.6415,1.64145,1.64145,42400000.0
2007-04-23 05:21:00,1.6415,1.6415,1.6414,1.6414,114400000.0
2007-04-23 05:22:00,1.6414,1.6415,1.64135,1.6414,114600000.0
2007-04-23 05:23:00,1.6414,1.6415,1.6413,1.6413,141600000.0
2007-04-23 05:24:00,1.6413,1.64135,1.6413,1.6413,136800000.0
2007-04-23 05:25:00,1.6413,1.6413,1.6413,1.6413,97600000.0
2007-04-23 05:26:00,1.6413,1.6413,1.64125,1.6413,116300000.0
2007-04-23 05:27:00,1.6413,1.6414,1.6413,1.6413,145600000.0
2007-04-23 05:28:00,1.6413,1.6413,1.6413,1.6413,64000000.0
2007-04-23 05:29:00,1.64125,1.6413,1.6412,1.6412,443900008.0
2007-04-23 05:30:00,1.6412,1.6413,1.64115,1.64115,316800008.0
2007-04-23 05:31:00,1.64115,1.6413,1.64115,1.6413,84799999.0
2007-04-23 05:32:00,1.6413,1.6413,1.6413,1.6413,100800000.0
2007-04-23 05:33:00,1.6413,1.6413,1.6413,1.6413,220000000.0
2007-04-23 05:34:00,1.6413,1.6414,1.6413,1.6413,152000000.0
2007-04-23 05:35:00,1.6413,1.6413,1.6413,1.6413,83200000.0
2007-04-23 05:36:00,1.6413,1.6414,1.64125,1.6414,91199998.0
2007-04-23 05:37:00,1.6414,1.6414,1.6413,1.6413,387199999.0
2007-04-23 05:38:00,1.6413,1.6413,1.6413,1.6413,41600000.0
2007-04-23 05:39:00,1.64091,1.64113,1.64072,1.64097,138600003.0
2007-04-23 05:40:00,1.6413,1.6413,1.64115,1.64115,78900000.0
2007-04-23 05:41:00,1.6412,1.6412,1.6412,1.6412,151200000.0
2007-04-23 05:42:00,1.6412,1.6412,1.6411,1.64115,99500000.0
2007-04-23 05:43:00,1.6412,1.6413,1.64115,1.64125,141600000.0
2007-04-23 05:44:00,1.6413,1.6413,1.64105,1.64115,232300000.0
2007-04-23 05:45:00,1.6412,1.6413,1.64115,1.6412,176000000.0
2007-04-23 05:46:00,1.6413,1.6413,1.64115,1.6412,110099998.0
2007-04-23 05:47:00,1.6412,1.6413,1.64115,1.6413,144199999.0
2007-04-23 05:48:00,1.6412,1.6413,1.64115,1.6413,183400001.0
2007-04-23 05:49:00,1.6412,1.6413,1.64105,1.64125,806200009.0
2007-04-23 05:50:00,1.64125,1.6413,1.6412,1.64125,573999997.0
2007-04-23 05:51:00,1.6412,1.6413,1.6412,1.6412,281800001.0
2007-04-23 05:52:00,1.6412,1.6412,1.64115,1.6412,134900000.0
2007-04-23 05:53:00,1.6412,1.6412,1.6412,1.6412,12300000.0
2007-04-23 05:54:00,1.6412,1.6412,1.6411,1.6411,60800000.0
2007-04-23 05:55:00,1.6411,1.6411,1.64095,1.64095,63500000.0
2007-04-23 05:56:00,1.6409,1.641,1.6409,1.6409,192000000.0
2007-04-23 05:57:00,1.6409,1.641,1.6408,1.6409,151199999.0
2007-04-23 05:58:00,1.6409,1.6409,1.6408,1.6408,268799997.0
2007-04-23 05:59:00,1.6408,1.6408,1.6407,1.6407,124800000.0
2007-04-23 06:00:00,1.6407,1.64075,1.64065,1.64065,226399999.0
2007-04-23 06:01:00,1.6407,1.6408,1.6407,1.6408,255200004.0
2007-04-23 06:02:00,1.6408,1.6408,1.6408,1.6408,104000000.0
2007-04-23 06:03:00,1.6408,1.6408,1.6408,1.6408,19200000.0
2007-04-23 06:04:00,1.6408,1.6408,1.64065,1.64065,212499996.0
2007-04-23 06:05:00,1.6407,1.6409,1.6407,1.6407,208800007.0
2007-04-23 06:06:00,1.6407,1.6407,1.6407,1.6407,164000002.0
2007-04-23 06:07:00,1.6407,1.6407,1.64065,1.64065,50100000.0
2007-04-23 06:08:00,1.6407,1.6407,1.6407,1.6407,152800000.0
2007-04-23 06:09:00,1.6407,1.6407,1.6407,1.6407,72000000.0
2007-04-23 06:10:00,1.6407,1.6407,1.64065,1.6407,389299998.0
2007-04-23 06:11:00,1.6407,1.6407,1.64065,1.6407,102699999.0
2007-04-23 06:12:00,1.6407,1.6407,1.64065,1.64065,137499999.0
2007-04-23 06:13:00,1.6407,1.6407,1.6406,1.6407,131099997.0
2007-04-23 06:14:00,1.6407,1.6407,1.6407,1.6407,26400000.0
2007-04-23 06:15:00,1.6407,1.6407,1.6407,1.6407,9600000.0
2007-04-23 06:16:00,1.6407,1.6407,1.6407,1.6407,25600000.0
2007-04-23 06:17:00,1.6407,1.6407,1.64055,1.64055,76499999.0
2007-04-23 06:18:00,1.6406,1.6406,1.6406,1.6406,104000000.0
2007-04-23 06:19:00,1.6406,1.6406,1.6406,1.6406,280000000.0
2007-04-23 06:20:00,1.6406,1.6406,1.6406,1.6406,30400000.0
2007-04-23 06:21:00,1.6406,1.6407,1.64055,1.6407,83199999.0
2007-04-23 06:22:00,1.6407,1.6407,1.6407,1.6407,123200000.0
2007-04-23 06:23:00,1.6407,1.6407,1.64065,1.64065,42400000.0
2007-04-23 06:24:00,1.6407,1.6407,1.6406,1.6406,92800000.0
2007-04-23 06:25:00,1.6406,1.6407,1.64055,1.64055,333299995.0
2007-04-23 06:26:00,1.6406,1.6406,1.6406,1.6406,100800000.0
2007-04-23 06:27:00,1.6406,1.6408,1.6406,1.6406,96800000.0
2007-04-23 06:28:00,1.6406,1.6406,1.6405,1.6405,429400005.0
2007-04-23 06:29:00,1.64045,1.6405,1.64045,1.6405,97600000.0
2007-04-23 06:30:00,1.6405,1.6405,1.64025,1.6403,226700009.0
2007-04-23 06:31:00,1.6403,1.6403,1.64025,1.64025,418699989.0
2007-04-23 06:32:00,1.64025,1.6403,1.64025,1.6403,204799995.0
2007-04-23 06:33:00,1.6403,1.6404,1.64025,1.6404,679299992.0
2007-04-23 06:34:00,1.6404,1.6405,1.6404,1.6405,42200000.0
2007-04-23 06:35:00,1.6405,1.6405,1.64045,1.6405,36000000.0
2007-04-23 06:36:00,1.6405,1.64055,1.6405,1.64055,52699999.0
2007-04-23 06:37:00,1.64055,1.6408,1.64045,1.6406,362200006.0
2007-04-23 06:38:00,1.6406,1.6406,1.6406,1.6406,11200000.0
2007-04-23 06:39:00,1.6406,1.6406,1.6405,1.6406,93400002.0
2007-04-23 06:40:00,1.6405,1.6407,1.6405,1.6407,266900004.0
2007-04-23 06:41:00,1.6407,1.6408,1.6405,1.6408,894000008.0
2007-04-23 06:42:00,1.6408,1.6408,1.6407,1.64075,353199998.0
2007-04-23 06:43:00,1.6407,1.6408,1.6407,1.6408,38400001.0
2007-04-23 06:44:00,1.6408,1.6408,1.6407,1.6407,285999996.0
2007-04-23 06:45:00,1.6407,1.6407,1.6405,1.6407,265200006.0
2007-04-23 06:46:00,1.6407,1.6407,1.6407,1.6407,141300003.0
2007-04-23 06:47:00,1.6408,1.6408,1.6407,1.6407,414400007.0
2007-04-23 06:48:00,1.6407,1.6409,1.6406,1.6409,309500005.0
2007-04-23 06:49:00,1.6409,1.641,1.6409,1.641,173600001.0
2007-04-23 06:50:00,1.641,1.6412,1.641,1.641,666400008.0
2007-04-23 06:51:00,1.6411,1.6411,1.641,1.641,607300010.0
2007-04-23 06:52:00,1.6411,1.6411,1.6411,1.6411,9200000.0
2007-04-23 06:53:00,1.6411,1.6411,1.6409,1.6409,188300000.0
2007-04-23 06:54:00,1.6409,1.641,1.6407,1.6407,348099995.0
2007-04-23 06:55:00,1.6408,1.6408,1.6407,1.6407,280800000.0
2007-04-23 06:56:00,1.6407,1.6409,1.6406,1.64065,677200002.0
2007-04-23 06:57:00,1.64065,1.6407,1.6405,1.6407,471100000.0
2007-04-23 06:58:00,1.6407,1.6408,1.6407,1.6408,561599997.0
2007-04-23 06:59:00,1.6408,1.6408,1.6407,1.6408,324799992.0
2007-04-23 07:00:00,1.6408,1.6408,1.6408,1.6408,751999988.0
2007-04-23 07:01:00,1.6408,1.6408,1.6407,1.6407,65600001.0
2007-04-23 07:02:00,1.6407,1.6407,1.6407,1.6407,382599996.0
2007-04-23 07:03:00,1.6407,1.6408,1.6406,1.6408,547999998.0
2007-04-23 07:04:00,1.6408,1.6408,1.6405,1.6405,725000005.0
2007-04-23 07:05:00,1.6405,1.6407,1.6405,1.6407,755799988.0
2007-04-23 07:06:00,1.6407,1.6407,1.6406,1.6406,249599992.0
2007-04-23 07:07:00,1.6406,1.6407,1.6406,1.6407,264799994.0
2007-04-23 07:08:00,1.6406,1.6407,1.6406,1.6407,248800000.0
2007-04-23 07:09:00,1.6407,1.6407,1.6406,1.6407,40800000.0
2007-04-23 07:10:00,1.6406,1.6407,1.6406,1.6406,199399998.0
2007-04-23 07:11:00,1.6406,1.6407,1.6406,1.6406,123599998.0
2007-04-23 07:12:00,1.6407,1.6407,1.6407,1.6407,76000000.0
2007-04-23 07:13:00,1.6407,1.6408,1.6407,1.6407,352800006.0
2007-04-23 07:14:00,1.6407,1.6408,1.6406,1.64065,517800010.0
2007-04-23 07:15:00,1.6407,1.64075,1.6406,1.6407,532900006.0
2007-04-23 07:16:00,1.6407,1.6408,1.6407,1.6408,119199999.0
2007-04-23 07:17:00,1.6408,1.6408,1.6407,1.6407,170800002.0
2007-04-23 07:18:00,1.6407,1.6408,1.6407,1.6407,417700002.0
2007-04-23 07:19:00,1.6407,1.6407,1.6407,1.6407,14400000.0
2007-04-23 07:20:00,1.6407,1.6407,1.6407,1.6407,28800000.0
2007-04-23 07:21:00,1.6407,1.6408,1.6406,1.6407,175199999.0
2007-04-23 07:22:00,1.6407,1.6407,1.64065,1.64065,406200002.0
2007-04-23 07:23:00,1.64065,1.6407,1.64065,1.6407,420800000.0
2007-04-23 07:24:00,1.6407,1.6407,1.64035,1.64035,292300004.0
2007-04-23 07:25:00,1.6404,1.6405,1.64035,1.6405,393399998.0
2007-04-23 07:26:00,1.6405,1.6405,1.64025,1.64025,248799993.0
2007-04-23 07:27:00,1.6405,1.6405,1.64045,1.6405,195000000.0
2007-04-23 07:28:00,1.6405,1.6406,1.6405,1.6406,553600005.0
2007-04-23 07:29:00,1.6406,1.6406,1.64045,1.64055,314199997.0
2007-04-23 07:30:00,1.64055,1.6406,1.6405,1.6405,540000000.0
2007-04-23 07:31:00,1.6405,1.6406,1.6403,1.6403,363200002.0
2007-04-23 07:32:00,1.6403,1.64055,1.64025,1.6404,681399996.0
2007-04-23 07:33:00,1.6404,1.6404,1.64025,1.6403,838699997.0
2007-04-23 07:34:00,1.6403,1.6403,1.6402,1.6402,184800000.0
2007-04-23 07:35:00,1.6402,1.6404,1.6402,1.6404,569999988.0
2007-04-23 07:36:00,1.6403,1.6403,1.64015,1.64015,509000000.0
2007-04-23 07:37:00,1.6402,1.6404,1.64015,1.6402,256299994.0
2007-04-23 07:38:00,1.6402,1.6403,1.64015,1.64015,511199984.0
2007-04-23 07:39:00,1.6402,1.6403,1.64015,1.64015,198200002.0
2007-04-23 07:40:00,1.64015,1.6404,1.64015,1.64015,517099997.0
2007-04-23 07:41:00,1.6402,1.6403,1.6402,1.6402,188000002.0
2007-04-23 07:42:00,1.6402,1.6402,1.6402,1.6402,86400000.0
2007-04-23 07:43:00,1.6402,1.6402,1.6402,1.6402,78400000.0
2007-04-23 07:44:00,1.6402,1.6402,1.6402,1.6402,256000000.0
2007-04-23 07:45:00,1.6402,1.6403,1.6402,1.6403,321600003.0
2007-04-23 07:46:00,1.6403,1.6403,1.64015,1.64015,550799992.0
2007-04-23 07:47:00,1.6402,1.64025,1.6402,1.64025,58200000.0
2007-04-23 07:48:00,1.6403,1.6403,1.6403,1.6403,29600000.0
2007-04-23 07:49:00,1.6403,1.6403,1.6402,1.6402,125600000.0
2007-04-23 07:50:00,1.6402,1.6402,1.64015,1.6402,412499995.0
2007-04-23 07:51:00,1.6402,1.6402,1.6401,1.64015,293399993.0
2007-04-23 07:52:00,1.64015,1.6402,1.64015,1.6402,54500000.0
2007-04-23 07:53:00,1.6403,1.6403,1.6403,1.6403,35600000.0
2007-04-23 07:54:00,1.6403,1.6403,1.64015,1.64015,74499999.0
2007-04-23 07:55:00,1.64015,1.6402,1.64015,1.64015,331900003.0
2007-04-23 07:56:00,1.64015,1.6403,1.64015,1.6402,127399999.0
2007-04-23 07:57:00,1.64015,1.6403,1.64015,1.6403,341399994.0
2007-04-23 07:58:00,1.6403,1.6403,1.64015,1.6402,218299995.0
2007-04-23 07:59:00,1.6402,1.6404,1.6402,1.6403,248199997.0
2007-04-23 08:00:00,1.6403,1.6403,1.6401,1.6401,160800002.0
2007-04-23 08:01:00,1.6401,1.6402,1.6399,1.63995,362100000.0
2007-04-23 08:02:00,1.64,1.64,1.6393,1.63975,666900003.0
2007-04-23 08:03:00,1.63975,1.6398,1.6395,1.6395,80000000.0
2007-04-23 08:04:00,1.6395,1.6395,1.63905,1.6392,608000000.0
2007-04-23 08:05:00,1.6392,1.6395,1.63915,1.6395,168199999.0
2007-04-23 08:06:00,1.6395,1.6395,1.6394,1.6394,212800000.0
2007-04-23 08:07:00,1.6394,1.6397,1.63935,1.63955,370299994.0
2007-04-23 08:08:00,1.6395,1.6397,1.63945,1.6397,255899998.0
2007-04-23 08:09:00,1.63965,1.6397,1.63945,1.63955,441500004.0
2007-04-23 08:10:00,1.63955,1.6397,1.63955,1.63965,108799999.0
2007-04-23 08:11:00,1.63955,1.6396,1.6394,1.6394,139300000.0
2007-04-23 08:12:00,1.6394,1.6396,1.6394,1.6394,393599996.0
2007-04-23 08:13:00,1.6394,1.6395,1.63935,1.6395,140899998.0
2007-04-23 08:14:00,1.63935,1.6395,1.63935,1.6394,298400001.0
2007-04-23 08:15:00,1.6394,1.63955,1.63935,1.6395,356899999.0
2007-04-23 08:16:00,1.63945,1.6395,1.63945,1.63945,352299990.0
2007-04-23 08:17:00,1.6395,1.6396,1.63945,1.63945,465899987.0
2007-04-23 08:18:00,1.63945,1.6397,1.63945,1.6396,179500003.0
2007-04-23 08:19:00,1.6396,1.6397,1.63955,1.6397,212199995.0
2007-04-23 08:20:00,1.6397,1.6398,1.6397,1.6397,131200000.0
2007-04-23 08:21:00,1.6397,1.6398,1.6397,1.6397,81600000.0
2007-04-23 08:22:00,1.6397,1.6398,1.6397,1.6397,102400000.0
2007-04-23 08:23:00,1.6397,1.6397,1.6397,1.6397,94400000.0
2007-04-23 08:24:00,1.6397,1.6397,1.6397,1.6397,102400000.0
2007-04-23 08:25:00,1.6397,1.6398,1.6397,1.6398,312800002.0
2007-04-23 08:26:00,1.6398,1.6401,1.6397,1.6401,272800002.0
2007-04-23 08:27:00,1.6401,1.6401,1.64005,1.64005,107999998.0
2007-04-23 08:28:00,1.64005,1.6402,1.64005,1.64005,301199999.0
2007-04-23 08:29:00,1.64005,1.6403,1.64005,1.6401,163499999.0
2007-04-23 08:30:00,1.64005,1.6401,1.64005,1.6401,68100000.0
2007-04-23 08:31:00,1.6401,1.6402,1.64005,1.6401,264100000.0
2007-04-23 08:32:00,1.6401,1.6401,1.64,1.64,614599999.0
2007-04-23 08:33:00,1.6401,1.6402,1.63995,1.63995,302400002.0
2007-04-23 08:34:00,1.64,1.6401,1.63995,1.6401,126600003.0
2007-04-23 08:35:00,1.64005,1.6402,1.64005,1.64005,83300000.0
2007-04-23 08:36:00,1.6401,1.6402,1.6401,1.6402,41900000.0
2007-04-23 08:37:00,1.6402,1.6402,1.64,1.6401,51400000.0
2007-04-23 08:38:00,1.64005,1.6401,1.64005,1.6401,87200000.0
2007-04-23 08:39:00,1.6401,1.6401,1.6397,1.6398,254100001.0
2007-04-23 08:40:00,1.6397,1.6398,1.6397,1.6397,300200001.0
2007-04-23 08:41:00,1.6397,1.6398,1.63965,1.63975,327499994.0
2007-04-23 08:42:00,1.6398,1.6398,1.6397,1.6397,81600000.0
2007-04-23 08:43:00,1.63965,1.6397,1.63965,1.6397,33600000.0
2007-04-23 08:44:00,1.6397,1.6399,1.6397,1.63975,334399999.0
2007-04-23 08:45:00,1.63975,1.6399,1.63965,1.6397,231999999.0
2007-04-23 08:46:00,1.6397,1.6398,1.63965,1.6398,164900000.0
2007-04-23 08:47:00,1.6398,1.6398,1.63965,1.63975,206800000.0
2007-04-23 08:48:00,1.63975,1.6399,1.6397,1.6397,359700000.0
2007-04-23 08:49:00,1.6397,1.63985,1.63965,1.6397,482099999.0
2007-04-23 08:50:00,1.6398,1.64,1.6397,1.64,423200002.0
2007-04-23 08:51:00,1.64,1.64,1.64,1.64,136800000.0
2007-04-23 08:52:00,1.64,1.64,1.6399,1.6399,244800000.0
2007-04-23 08:53:00,1.6399,1.64,1.63985,1.6399,147400000.0
2007-04-23 08:54:00,1.6399,1.64,1.63985,1.63985,513699999.0
2007-04-23 08:55:00,1.63985,1.64,1.63985,1.6399,446499996.0
2007-04-23 08:56:00,1.64,1.64,1.63975,1.6398,246899998.0
2007-04-23 08:57:00,1.6398,1.6399,1.6398,1.6398,118400000.0
2007-04-23 08:58:00,1.6398,1.64,1.6398,1.6399,216000000.0
2007-04-23 08:59:00,1.6398,1.64,1.6398,1.6399,240000002.0
2007-04-23 09:00:00,1.6399,1.64,1.6399,1.64,206399999.0
2007-04-23 09:01:00,1.64,1.64,1.63965,1.63965,437300012.0
2007-04-23 09:02:00,1.6397,1.6398,1.63955,1.6396,477799999.0
2007-04-23 09:03:00,1.6396,1.6396,1.6395,1.63955,113100000.0
2007-04-23 09:04:00,1.6396,1.6396,1.63935,1.63935,252499999.0
2007-04-23 09:05:00,1.63935,1.6394,1.63905,1.6392,272900003.0
2007-04-23 09:06:00,1.6392,1.6394,1.6392,1.6394,198400000.0
2007-04-23 09:07:00,1.6394,1.6396,1.63935,1.6395,201599998.0
2007-04-23 09:08:00,1.6395,1.6396,1.63945,1.6395,227100000.0
2007-04-23 09:09:00,1.6395,1.6395,1.6395,1.6395,158400000.0
2007-04-23 09:10:00,1.6395,1.6397,1.6395,1.63955,130300000.0
2007-04-23 09:11:00,1.6396,1.6396,1.6395,1.6395,176400000.0
2007-04-23 09:12:00,1.6395,1.6397,1.63945,1.6397,288799999.0
2007-04-23 09:13:00,1.6397,1.6397,1.63955,1.6397,303699998.0
2007-04-23 09:14:00,1.6397,1.6397,1.6396,1.6396,80000000.0
2007-04-23 09:15:00,1.6396,1.6397,1.63945,1.63955,128699997.0
2007-04-23 09:16:00,1.6396,1.6396,1.6395,1.6396,110399998.0
2007-04-23 09:17:00,1.6395,1.6395,1.6395,1.6395,69900000.0
2007-04-23 09:18:00,1.6395,1.6395,1.6395,1.6395,6400000.0
2007-04-23 09:19:00,1.6395,1.6395,1.63935,1.6394,228500001.0
2007-04-23 09:20:00,1.63875,1.63917,1.63866,1.63905,526100000.0
2007-04-23 09:21:00,1.6394,1.6395,1.6394,1.6394,142600000.0
2007-04-23 09:22:00,1.6394,1.63945,1.63925,1.63935,319599993.0
2007-04-23 09:23:00,1.6394,1.6395,1.6394,1.6395,78400000.0
2007-04-23 09:24:00,1.6395,1.6395,1.63945,1.63945,14200000.0
2007-04-23 09:25:00,1.6395,1.6395,1.63945,1.6395,31000000.0
2007-04-23 09:26:00,1.6395,1.6395,1.63925,1.6393,198100000.0
2007-04-23 09:27:00,1.6394,1.6395,1.63925,1.6395,372300003.0
2007-04-23 09:28:00,1.6395,1.6395,1.63935,1.6395,535700003.0
2007-04-23 09:29:00,1.6395,1.6396,1.6394,1.6396,263499997.0
2007-04-23 09:30:00,1.6397,1.6397,1.6395,1.6395,250399999.0
2007-04-23 09:31:00,1.6395,1.6396,1.6395,1.6396,153600000.0
2007-04-23 09:32:00,1.6396,1.6396,1.63955,1.6396,79200000.0
2007-04-23 09:33:00,1.6396,1.6397,1.6396,1.6396,256799998.0
2007-04-23 09:34:00,1.6396,1.6396,1.6396,1.6396,93600000.0
2007-04-23 09:35:00,1.6395,1.6396,1.6395,1.6395,147999999.0
2007-04-23 09:36:00,1.6395,1.6395,1.6394,1.6395,149800000.0
2007-04-23 09:37:00,1.6395,1.6395,1.6394,1.6395,182200000.0
2007-04-23 09:38:00,1.6396,1.6396,1.6395,1.6396,141500001.0
2007-04-23 09:39:00,1.6397,1.6397,1.63955,1.63955,175199999.0
2007-04-23 09:40:00,1.6396,1.6397,1.6396,1.6396,239100000.0
2007-04-23 09:41:00,1.6396,1.6397,1.6396,1.6397,217600000.0
2007-04-23 09:42:00,1.6397,1.6397,1.6396,1.6397,251999996.0
2007-04-23 09:43:00,1.6397,1.6397,1.6396,1.6396,289599994.0
2007-04-23 09:44:00,1.6396,1.6397,1.6396,1.6397,74399998.0
2007-04-23 09:45:00,1.6397,1.6398,1.63965,1.63975,45400000.0
2007-04-23 09:46:00,1.6398,1.6399,1.6398,1.6399,141600000.0
2007-04-23 09:47:00,1.6398,1.6401,1.6398,1.6401,368199998.0
2007-04-23 09:48:00,1.6401,1.6401,1.64,1.6401,313700003.0
2007-04-23 09:49:00,1.6401,1.6401,1.63985,1.64,708200004.0
2007-04-23 09:50:00,1.6401,1.6402,1.63995,1.6402,337599998.0
2007-04-23 09:51:00,1.6402,1.64025,1.63995,1.6401,765499997.0
2007-04-23 09:52:00,1.6401,1.6401,1.64005,1.6401,163200000.0
2007-04-23 09:53:00,1.6401,1.6401,1.63995,1.64,385099996.0
2007-04-23 09:54:00,1.6399,1.6401,1.6399,1.64005,383799999.0
2007-04-23 09:55:00,1.6402,1.6402,1.6401,1.6401,324799998.0
2007-04-23 09:56:00,1.6401,1.6401,1.6397,1.64,397600003.0
2007-04-23 09:57:00,1.63995,1.6402,1.63995,1.6401,856799994.0
2007-04-23 09:58:00,1.6401,1.6402,1.6399,1.6402,748400000.0
2007-04-23 09:59:00,1.64,1.6403,1.6399,1.64,1241699999.0
2007-04-23 10:00:00,1.63995,1.6401,1.63995,1.63995,207800002.0
2007-04-23 10:01:00,1.64,1.6401,1.6399,1.64005,262300001.0
2007-04-23 10:02:00,1.6401,1.6402,1.63985,1.6399,487199998.0
2007-04-23 10:03:00,1.63985,1.6399,1.63975,1.6398,169300000.0
2007-04-23 10:04:00,1.63975,1.6399,1.63965,1.6398,985399992.0
2007-04-23 10:05:00,1.6398,1.6398,1.6396,1.6397,422899998.0
2007-04-23 10:06:00,1.63965,1.6397,1.6395,1.6397,284600000.0
2007-04-23 10:07:00,1.63965,1.6399,1.63965,1.6399,141500000.0
2007-04-23 10:08:00,1.6399,1.6399,1.6397,1.6397,507199993.0
2007-04-23 10:09:00,1.6397,1.6397,1.6396,1.63965,228000003.0
2007-04-23 10:10:00,1.63965,1.6398,1.63955,1.6397,435799992.0
2007-04-23 10:11:00,1.6397,1.6398,1.63965,1.63965,515200003.0
2007-04-23 10:12:00,1.63965,1.6397,1.6396,1.6397,492700003.0
2007-04-23 10:13:00,1.63955,1.6397,1.63955,1.6397,194400000.0
2007-04-23 10:14:00,1.6397,1.6399,1.6396,1.6397,696900000.0
2007-04-23 10:15:00,1.6397,1.6398,1.6396,1.63965,593599997.0
2007-04-23 10:16:00,1.63965,1.6397,1.6396,1.6396,269599998.0
2007-04-23 10:17:00,1.6396,1.6397,1.6396,1.6397,170400000.0
2007-04-23 10:18:00,1.6397,1.6397,1.6395,1.6395,116000000.0
2007-04-23 10:19:00,1.6395,1.6395,1.6395,1.6395,193000000.0
2007-04-23 10:20:00,1.6395,1.6395,1.6395,1.6395,106400000.0
2007-04-23 10:21:00,1.6395,1.6397,1.6395,1.6396,128800000.0
2007-04-23 10:22:00,1.6395,1.6395,1.63945,1.6395,63300000.0
2007-04-23 10:23:00,1.6395,1.6395,1.6394,1.6394,254000001.0
2007-04-23 10:24:00,1.6395,1.6395,1.63925,1.63935,262299999.0
2007-04-23 10:25:00,1.63935,1.6394,1.63925,1.63925,275700001.0
2007-04-23 10:26:00,1.63925,1.6394,1.63925,1.6393,247600000.0
2007-04-23 10:27:00,1.63925,1.6394,1.6392,1.63925,240499998.0
2007-04-23 10:28:00,1.6393,1.6397,1.63925,1.6396,584399998.0
2007-04-23 10:29:00,1.6396,1.6404,1.6396,1.64,1057400002.0
2007-04-23 10:30:00,1.64,1.6401,1.63975,1.6401,838800002.0
2007-04-23 10:31:00,1.6401,1.6402,1.64005,1.64015,1053099994.0
2007-04-23 10:32:00,1.64015,1.6403,1.64005,1.6401,901500003.0
2007-04-23 10:33:00,1.6402,1.6402,1.63995,1.6401,927700003.0
2007-04-23 10:34:00,1.6401,1.6401,1.63955,1.6397,553399998.0
2007-04-23 10:35:00,1.6396,1.6396,1.63945,1.63945,573399988.0
2007-04-23 10:36:00,1.6395,1.6395,1.6393,1.6394,608799998.0
2007-04-23 10:37:00,1.6394,1.6398,1.6394,1.6397,959700011.0
2007-04-23 10:38:00,1.6397,1.6398,1.63965,1.6398,325600002.0
2007-04-23 10:39:00,1.6398,1.6398,1.6397,1.6397,168799999.0
2007-04-23 10:40:00,1.6397,1.6398,1.63965,1.6397,419800003.0
2007-04-23 10:41:00,1.63965,1.6398,1.63965,1.6397,130000001.0
2007-04-23 10:42:00,1.6397,1.6397,1.6397,1.6397,254400000.0
2007-04-23 10:43:00,1.6397,1.6398,1.6397,1.6397,300800004.0
2007-04-23 10:44:00,1.6397,1.6398,1.6397,1.6397,509899997.0
2007-04-23 10:45:00,1.6397,1.63975,1.63965,1.63965,238100001.0
2007-04-23 10:46:00,1.6397,1.64,1.63965,1.64,312700000.0
2007-04-23 10:47:00,1.64,1.6402,1.6399,1.6401,537000001.0
2007-04-23 10:48:00,1.64005,1.6401,1.64005,1.6401,180800000.0
2007-04-23 10:49:00,1.6401,1.6402,1.6401,1.64015,273400001.0
2007-04-23 10:50:00,1.64015,1.64015,1.64015,1.64015,57600000.0
2007-04-23 10:51:00,1.6402,1.6402,1.6401,1.6401,134399998.0
2007-04-23 10:52:00,1.6401,1.6402,1.64,1.6402,273600002.0
2007-04-23 10:53:00,1.6402,1.6402,1.64,1.6402,282400000.0
2007-04-23 10:54:00,1.6402,1.6402,1.6401,1.6402,248000003.0
2007-04-23 10:55:00,1.6402,1.6403,1.64015,1.6403,332400003.0
2007-04-23 10:56:00,1.64025,1.6404,1.64025,1.6404,245200002.0
2007-04-23 10:57:00,1.6404,1.6408,1.6404,1.6407,444999998.0
2007-04-23 10:58:00,1.6407,1.6409,1.6407,1.6408,343100001.0
2007-04-23 10:59:00,1.6408,1.6408,1.6405,1.6406,418400001.0
2007-04-23 11:00:00,1.6406,1.6407,1.64055,1.6406,580399997.0
2007-04-23 11:01:00,1.6406,1.6407,1.64055,1.6406,350800000.0
2007-04-23 11:02:00,1.64055,1.6407,1.64045,1.6406,389400000.0
2007-04-23 11:03:00,1.6406,1.6408,1.6406,1.6407,479999999.0
2007-04-23 11:04:00,1.6407,1.6408,1.6406,1.6407,240799998.0
2007-04-23 11:05:00,1.6407,1.641,1.6407,1.6407,789900000.0
2007-04-23 11:06:00,1.64075,1.6409,1.6406,1.6408,920299996.0
2007-04-23 11:07:00,1.6408,1.6408,1.6406,1.6408,937199998.0
2007-04-23 11:08:00,1.6407,1.6407,1.64065,1.6407,145200000.0
2007-04-23 11:09:00,1.6407,1.6408,1.6406,1.6408,1296999993.0
2007-04-23 11:10:00,1.6408,1.6408,1.6405,1.6406,367200000.0
2007-04-23 11:11:00,1.6406,1.6407,1.6406,1.6406,288000002.0
2007-04-23 11:12:00,1.6406,1.6407,1.6406,1.6407,80000000.0
2007-04-23 11:13:00,1.6407,1.6408,1.6406,1.6406,221700002.0
2007-04-23 11:14:00,1.6406,1.6407,1.64055,1.6407,179500000.0
2007-04-23 11:15:00,1.6407,1.6408,1.6406,1.6406,90600000.0
2007-04-23 11:16:00,1.6406,1.6406,1.6405,1.6406,271199995.0
2007-04-23 11:17:00,1.6406,1.6406,1.6405,1.6406,68500001.0
2007-04-23 11:18:00,1.64055,1.6407,1.64055,1.6406,196500004.0
2007-04-23 11:19:00,1.6406,1.6408,1.6406,1.6406,390399999.0
2007-04-23 11:20:00,1.6406,1.6407,1.6406,1.6406,349599999.0
2007-04-23 11:21:00,1.6406,1.64075,1.6406,1.64075,316399999.0
2007-04-23 11:22:00,1.64075,1.64075,1.6407,1.6407,104800001.0
2007-04-23 11:23:00,1.6408,1.6409,1.64065,1.6407,658300004.0
2007-04-23 11:24:00,1.6408,1.6408,1.6407,1.6407,147199999.0
2007-04-23 11:25:00,1.6407,1.6408,1.64065,1.6408,109300001.0
2007-04-23 11:26:00,1.6408,1.6408,1.6407,1.6407,169600001.0
2007-04-23 11:27:00,1.6407,1.6407,1.6406,1.6406,446299999.0
2007-04-23 11:28:00,1.6406,1.6409,1.6406,1.6407,495199997.0
2007-04-23 11:29:00,1.6407,1.6408,1.6406,1.6408,541800003.0
2007-04-23 11:30:00,1.6408,1.6408,1.6408,1.6408,183200000.0
2007-04-23 11:31:00,1.6409,1.6412,1.6409,1.6411,244000000.0
2007-04-23 11:32:00,1.64105,1.6412,1.64105,1.6411,387200001.0
2007-04-23 11:33:00,1.64105,1.6412,1.64105,1.6411,483999997.0
2007-04-23 11:34:00,1.6412,1.6412,1.64105,1.6411,330900003.0
2007-04-23 11:35:00,1.6411,1.6412,1.6409,1.6409,472600003.0
2007-04-23 11:36:00,1.6409,1.6409,1.6406,1.6407,220899997.0
2007-04-23 11:37:00,1.6407,1.6407,1.6407,1.6407,46400000.0
2007-04-23 11:38:00,1.6407,1.6407,1.6406,1.6406,99999999.0
2007-04-23 11:39:00,1.6407,1.6407,1.6406,1.6407,223999994.0
2007-04-23 11:40:00,1.6407,1.6407,1.64055,1.64055,141599999.0
2007-04-23 11:41:00,1.64055,1.6406,1.64055,1.6406,107400000.0
2007-04-23 11:42:00,1.6406,1.6407,1.6406,1.6407,135200001.0
2007-04-23 11:43:00,1.6407,1.6409,1.6407,1.6407,297200003.0
2007-04-23 11:44:00,1.6408,1.6409,1.6407,1.6407,356000001.0
2007-04-23 11:45:00,1.6407,1.6409,1.64065,1.64065,179199999.0
2007-04-23 11:46:00,1.64065,1.6407,1.6406,1.6407,114200000.0
2007-04-23 11:47:00,1.6407,1.6407,1.6406,1.64065,189700000.0
2007-04-23 11:48:00,1.64065,1.6407,1.64065,1.6407,97700000.0
2007-04-23 11:49:00,1.6407,1.6407,1.64065,1.6407,15100000.0
2007-04-23 11:50:00,1.6407,1.6407,1.6407,1.6407,134700000.0
2007-04-23 11:51:00,1.64065,1.6408,1.64065,1.6408,85600000.0
2007-04-23 11:52:00,1.6408,1.6408,1.6407,1.6407,300799998.0
2007-04-23 11:53:00,1.6407,1.6408,1.6407,1.6407,244200001.0
2007-04-23 11:54:00,1.6408,1.6408,1.6406,1.6407,444800000.0
2007-04-23 11:55:00,1.64065,1.6407,1.6406,1.6407,265599994.0
2007-04-23 11:56:00,1.6407,1.6407,1.64055,1.6406,223100001.0
2007-04-23 11:57:00,1.6407,1.6408,1.6407,1.6407,140000000.0
2007-04-23 11:58:00,1.6407,1.6407,1.6406,1.64065,153500004.0
2007-04-23 11:59:00,1.64065,1.6407,1.64065,1.6407,32400000.0
2007-04-23 12:00:00,1.6407,1.6409,1.6407,1.6409,333800001.0
2007-04-23 12:01:00,1.641,1.6411,1.6409,1.6411,411000000.0
2007-04-23 12:02:00,1.6411,1.6411,1.64095,1.6411,236800000.0
2007-04-23 12:03:00,1.6411,1.6412,1.641,1.6412,253800001.0
2007-04-23 12:04:00,1.6412,1.6413,1.64115,1.64115,83300000.0
2007-04-23 12:05:00,1.6412,1.6413,1.6412,1.6413,253600000.0
2007-04-23 12:06:00,1.6413,1.6413,1.6413,1.6413,200000000.0
2007-04-23 12:07:00,1.6413,1.6413,1.6412,1.6412,302400000.0
2007-04-23 12:08:00,1.6412,1.6412,1.64115,1.6412,270600001.0
2007-04-23 12:09:00,1.64115,1.6415,1.64115,1.6414,386899999.0
2007-04-23 12:10:00,1.6414,1.6415,1.64125,1.6415,525299997.0
2007-04-23 12:11:00,1.6415,1.6415,1.6413,1.6413,357600000.0
2007-04-23 12:12:00,1.6413,1.6415,1.64125,1.64125,363199996.0
2007-04-23 12:13:00,1.6413,1.6414,1.64125,1.6413,113500000.0
2007-04-23 12:14:00,1.6413,1.6413,1.6412,1.6412,12800000.0
2007-04-23 12:15:00,1.6412,1.6413,1.64105,1.6411,175700000.0
2007-04-23 12:16:00,1.6411,1.6412,1.6411,1.6411,166400000.0
2007-04-23 12:17:00,1.6411,1.6411,1.6411,1.6411,88000000.0
2007-04-23 12:18:00,1.6411,1.6411,1.64105,1.6411,34300000.0
2007-04-23 12:19:00,1.6411,1.6411,1.6409,1.64095,284800000.0
2007-04-23 12:20:00,1.64095,1.6411,1.6409,1.641,186300000.0
2007-04-23 12:21:00,1.641,1.6411,1.6409,1.6409,117600000.0
2007-04-23 12:22:00,1.6409,1.641,1.6409,1.641,168800000.0
2007-04-23 12:23:00,1.641,1.641,1.641,1.641,47200000.0
2007-04-23 12:24:00,1.641,1.6411,1.641,1.641,119200001.0
2007-04-23 12:25:00,1.641,1.641,1.64085,1.641,400800000.0
2007-04-23 12:26:00,1.641,1.641,1.6409,1.641,263199999.0
2007-04-23 12:27:00,1.641,1.641,1.6409,1.641,142100001.0
2007-04-23 12:28:00,1.641,1.6413,1.641,1.6411,720200000.0
2007-04-23 12:29:00,1.6412,1.6414,1.64115,1.6412,394200000.0
2007-04-23 12:30:00,1.6412,1.6413,1.64115,1.6412,279599998.0
2007-04-23 12:31:00,1.6413,1.6413,1.64115,1.6413,416199999.0
2007-04-23 12:32:00,1.6414,1.6415,1.64135,1.6415,158399999.0
2007-04-23 12:33:00,1.6414,1.6415,1.64135,1.64135,843699988.0
2007-04-23 12:34:00,1.64135,1.6414,1.6413,1.6414,305500001.0
2007-04-23 12:35:00,1.6415,1.6415,1.6411,1.6412,420800002.0
2007-04-23 12:36:00,1.6412,1.6414,1.6412,1.6414,264000001.0
2007-04-23 12:37:00,1.64135,1.6416,1.64135,1.6416,487500000.0
2007-04-23 12:38:00,1.6416,1.6416,1.6414,1.6414,444000002.0
2007-04-23 12:39:00,1.6414,1.6414,1.6413,1.6413,80800000.0
2007-04-23 12:40:00,1.6413,1.6419,1.6413,1.64185,1359600003.0
2007-04-23 12:41:00,1.64185,1.6419,1.64175,1.6419,357195494.0
2007-04-23 12:42:00,1.6419,1.642,1.64165,1.6417,585973877.0
2007-04-23 12:43:00,1.64165,1.6418,1.64165,1.6417,779300008.0
2007-04-23 12:44:00,1.6417,1.6418,1.64165,1.6418,506200005.0
2007-04-23 12:45:00,1.6417,1.6417,1.64145,1.6415,834400004.0
2007-04-23 12:46:00,1.6415,1.6418,1.6415,1.6416,377099998.0
2007-04-23 12:47:00,1.6416,1.6417,1.6416,1.6417,27200000.0
2007-04-23 12:48:00,1.6417,1.6417,1.64155,1.64165,57300000.0
2007-04-23 12:49:00,1.6417,1.6419,1.6417,1.6418,171200002.0
2007-04-23 12:50:00,1.6418,1.642,1.6418,1.6419,342100000.0
2007-04-23 12:51:00,1.6419,1.642,1.6418,1.64185,172800000.0
2007-04-23 12:52:00,1.6419,1.6419,1.6417,1.6417,209599998.0
2007-04-23 12:53:00,1.6417,1.6418,1.64165,1.6417,184600001.0
2007-04-23 12:54:00,1.6418,1.6418,1.64165,1.6417,249900002.0
2007-04-23 12:55:00,1.6417,1.6418,1.64165,1.6418,406299998.0
2007-04-23 12:56:00,1.6417,1.6419,1.64155,1.6418,539099998.0
2007-04-23 12:57:00,1.6417,1.64225,1.6417,1.642,1436100001.0
2007-04-23 12:58:00,1.642,1.6423,1.6418,1.6421,698000002.0
2007-04-23 12:59:00,1.6421,1.6422,1.64195,1.6421,311200000.0
2007-04-23 13:00:00,1.6421,1.6424,1.64185,1.64225,951200011.0
2007-04-23 13:01:00,1.64225,1.6423,1.6421,1.6422,635799999.0
2007-04-23 13:02:00,1.64215,1.6422,1.6421,1.6422,317199997.0
2007-04-23 13:03:00,1.6422,1.6422,1.64205,1.6421,225400000.0
2007-04-23 13:04:00,1.6421,1.6421,1.64195,1.642,120700000.0
2007-04-23 13:05:00,1.642,1.642,1.64185,1.6419,186999999.0
2007-04-23 13:06:00,1.6419,1.642,1.6418,1.64185,465899994.0
2007-04-23 13:07:00,1.6419,1.642,1.64185,1.642,153299999.0
2007-04-23 13:08:00,1.642,1.6421,1.64195,1.64195,265599997.0
2007-04-23 13:09:00,1.642,1.6421,1.6418,1.6421,246900000.0
2007-04-23 13:10:00,1.642,1.6426,1.642,1.6425,886499998.0
2007-04-23 13:11:00,1.64245,1.6427,1.64245,1.6425,948900007.0
2007-04-23 13:12:00,1.6426,1.6426,1.6425,1.6426,56800000.0
2007-04-23 13:13:00,1.6426,1.6426,1.6425,1.6425,312000001.0
2007-04-23 13:14:00,1.6425,1.6425,1.6423,1.6423,472799999.0
2007-04-23 13:15:00,1.6424,1.6424,1.64225,1.6424,563600007.0
2007-04-23 13:16:00,1.6424,1.6425,1.6423,1.6424,693599999.0
2007-04-23 13:17:00,1.6424,1.6426,1.6424,1.6425,528999998.0
2007-04-23 13:18:00,1.6425,1.6426,1.6425,1.6426,189700000.0
2007-04-23 13:19:00,1.6426,1.6427,1.6426,1.6426,104800000.0
2007-04-23 13:20:00,1.6426,1.6427,1.6425,1.6426,190399997.0
2007-04-23 13:21:00,1.6427,1.6427,1.6425,1.6426,172800000.0
2007-04-23 13:22:00,1.6426,1.6427,1.6425,1.6426,147200001.0
2007-04-23 13:23:00,1.6426,1.6427,1.6425,1.6426,335999996.0
2007-04-23 13:24:00,1.6425,1.6426,1.64245,1.6426,377100002.0
2007-04-23 13:25:00,1.6426,1.6426,1.64245,1.6426,511000008.0
2007-04-23 13:26:00,1.6426,1.6426,1.6425,1.6425,100800001.0
2007-04-23 13:27:00,1.6426,1.6426,1.6425,1.6425,500000000.0
2007-04-23 13:28:00,1.6425,1.6427,1.6425,1.6427,439999999.0
2007-04-23 13:29:00,1.6426,1.6427,1.6425,1.6425,107200000.0
2007-04-23 13:30:00,1.6425,1.6425,1.64245,1.6425,97800001.0
2007-04-23 13:31:00,1.6425,1.6425,1.6425,1.6425,81600000.0
2007-04-23 13:32:00,1.6425,1.6426,1.64245,1.6426,300699999.0
2007-04-23 13:33:00,1.6426,1.64265,1.6426,1.64265,36800000.0
2007-04-23 13:34:00,1.6426,1.6426,1.64255,1.6426,83200000.0
2007-04-23 13:35:00,1.6426,1.6426,1.6426,1.6426,86400000.0
2007-04-23 13:36:00,1.6425,1.64255,1.64245,1.64255,106400000.0
2007-04-23 13:37:00,1.6424,1.64255,1.6423,1.64235,242399995.0
2007-04-23 13:38:00,1.6422,1.6424,1.6422,1.64225,480600002.0
2007-04-23 13:39:00,1.6423,1.6425,1.6423,1.6424,141600000.0
2007-04-23 13:40:00,1.6423,1.6424,1.6422,1.6423,449600003.0
2007-04-23 13:41:00,1.6423,1.6429,1.6423,1.6427,596700000.0
2007-04-23 13:42:00,1.6427,1.6428,1.64255,1.64255,594699997.0
2007-04-23 13:43:00,1.64255,1.6426,1.64255,1.6426,147000000.0
2007-04-23 13:44:00,1.64255,1.6426,1.6425,1.6426,578799999.0
2007-04-23 13:45:00,1.6426,1.6426,1.64255,1.6426,288800001.0
2007-04-23 13:46:00,1.6426,1.6426,1.6425,1.6425,510100000.0
2007-04-23 13:47:00,1.6425,1.6427,1.6425,1.64255,672000002.0
2007-04-23 13:48:00,1.6425,1.6427,1.6425,1.6427,1445400003.0
2007-04-23 13:49:00,1.6426,1.6426,1.64245,1.64245,603099997.0
2007-04-23 13:50:00,1.6425,1.6426,1.6425,1.6425,61600000.0
2007-04-23 13:51:00,1.64232,1.64247,1.64192,1.64225,80000000.0
2007-04-23 13:52:00,1.6426,1.6426,1.6425,1.6425,68800000.0
2007-04-23 13:53:00,1.6425,1.6426,1.6424,1.6425,130400000.0
2007-04-23 13:54:00,1.6425,1.6425,1.6424,1.6424,62400000.0
2007-04-23 13:55:00,1.6424,1.64245,1.6424,1.6424,60800000.0
2007-04-23 13:56:00,1.6424,1.6425,1.64225,1.64235,337099999.0
2007-04-23 13:57:00,1.6424,1.6424,1.6423,1.6423,45600000.0
2007-04-23 13:58:00,1.6424,1.6424,1.6423,1.6423,18400000.0
2007-04-23 13:59:00,1.6423,1.6423,1.6423,1.6423,102400000.0
2007-04-23 14:00:00,1.6423,1.6424,1.6423,1.6424,80000000.0
2007-04-23 14:01:00,1.6424,1.6425,1.6424,1.6424,108000000.0
2007-04-23 14:02:00,1.6424,1.6425,1.64235,1.64235,142399997.0
2007-04-23 14:03:00,1.6424,1.6424,1.6424,1.6424,64700000.0
2007-04-23 14:04:00,1.6424,1.6425,1.6424,1.6424,217600001.0
2007-04-23 14:05:00,1.6424,1.6425,1.6423,1.6423,169599999.0
2007-04-23 14:06:00,1.6423,1.6424,1.6422,1.6423,114899998.0
2007-04-23 14:07:00,1.6423,1.6423,1.64225,1.6423,33300000.0
2007-04-23 14:08:00,1.6423,1.6423,1.6423,1.6423,81600000.0
2007-04-23 14:09:00,1.6423,1.6423,1.6422,1.6423,186400002.0
2007-04-23 14:10:00,1.6423,1.6423,1.6422,1.6423,149600003.0
2007-04-23 14:11:00,1.6423,1.6423,1.6423,1.6423,36000000.0
2007-04-23 14:12:00,1.6418,1.64217,1.64163,1.64209,226400000.0
2007-04-23 14:13:00,1.6424,1.6424,1.6423,1.6423,114399998.0
2007-04-23 14:14:00,1.6423,1.6423,1.6422,1.6422,99800000.0
2007-04-23 14:15:00,1.6422,1.6423,1.6422,1.6422,94400000.0
2007-04-23 14:16:00,1.6422,1.6423,1.6422,1.6423,38400000.0
2007-04-23 14:17:00,1.6423,1.6423,1.6423,1.6423,4000000.0
2007-04-23 14:18:00,1.6423,1.6423,1.6422,1.6422,88000000.0
2007-04-23 14:19:00,1.6422,1.6424,1.6422,1.6424,142400000.0
2007-04-23 14:20:00,1.6424,1.6426,1.6424,1.64245,166800000.0
2007-04-23 14:21:00,1.6425,1.6426,1.6425,1.6426,88000000.0
2007-04-23 14:22:00,1.6427,1.6427,1.64265,1.64265,130500000.0
2007-04-23 14:23:00,1.64265,1.6428,1.6426,1.6427,531900003.0
2007-04-23 14:24:00,1.6427,1.6427,1.6426,1.6427,118400000.0
2007-04-23 14:25:00,1.6427,1.643,1.64265,1.6429,321599998.0
2007-04-23 14:26:00,1.6429,1.6431,1.6429,1.643,372800001.0
2007-04-23 14:27:00,1.643,1.6431,1.64295,1.6431,322699998.0
2007-04-23 14:28:00,1.6431,1.6432,1.643,1.6431,597600004.0
2007-04-23 14:29:00,1.6431,1.6433,1.64295,1.6431,536200000.0
2007-04-23 14:30:00,1.6431,1.6431,1.6428,1.64285,533099997.0
2007-04-23 14:31:00,1.6429,1.643,1.64275,1.6428,423099998.0
2007-04-23 14:32:00,1.6428,1.6428,1.6426,1.6426,519199996.0
2007-04-23 14:33:00,1.6426,1.6427,1.6426,1.6427,88000000.0
2007-04-23 14:34:00,1.6427,1.6427,1.6427,1.6427,8700000.0
2007-04-23 14:35:00,1.6426,1.6427,1.6426,1.6426,172000000.0
2007-04-23 14:36:00,1.6426,1.6426,1.64255,1.6426,42700000.0
2007-04-23 14:37:00,1.6425,1.6426,1.6425,1.6426,82800002.0
2007-04-23 14:38:00,1.6426,1.6426,1.6426,1.6426,28000000.0
2007-04-23 14:39:00,1.6426,1.6426,1.64245,1.6426,257500005.0
2007-04-23 14:40:00,1.6425,1.6426,1.6425,1.6426,202400000.0
2007-04-23 14:41:00,1.6426,1.6426,1.64255,1.6426,172400000.0
2007-04-23 14:42:00,1.6426,1.6426,1.64245,1.6426,293200002.0
2007-04-23 14:43:00,1.6426,1.6426,1.6425,1.6426,287999999.0
2007-04-23 14:44:00,1.6426,1.6427,1.64255,1.6426,228000002.0
2007-04-23 14:45:00,1.6426,1.6427,1.6426,1.6426,104099999.0
2007-04-23 14:46:00,1.6426,1.643,1.64255,1.6428,653900002.0
2007-04-23 14:47:00,1.6429,1.6429,1.6428,1.6429,239200000.0
2007-04-23 14:48:00,1.6429,1.643,1.64275,1.643,933500006.0
2007-04-23 14:49:00,1.643,1.6432,1.6429,1.6431,216000000.0
2007-04-23 14:50:00,1.64305,1.6431,1.6429,1.6429,289600000.0
2007-04-23 14:51:00,1.6429,1.6431,1.6429,1.643,100799999.0
2007-04-23 14:52:00,1.6429,1.6429,1.6429,1.6429,114999999.0
2007-04-23 14:53:00,1.6429,1.6429,1.6429,1.6429,204800000.0
2007-04-23 14:54:00,1.6429,1.6429,1.6428,1.6428,75200000.0
2007-04-23 14:55:00,1.6428,1.6429,1.64275,1.6429,173500000.0
2007-04-23 14:56:00,1.64285,1.643,1.64275,1.6429,958399991.0
2007-04-23 14:57:00,1.6429,1.643,1.64265,1.64265,803800005.0
2007-04-23 14:58:00,1.6427,1.643,1.64245,1.6426,412200004.0
2007-04-23 14:59:00,1.6426,1.6426,1.6424,1.6424,299000002.0
2007-04-23 15:00:00,1.6424,1.6424,1.64215,1.6423,249500000.0
2007-04-23 15:01:00,1.6423,1.6423,1.64215,1.6423,110300000.0
2007-04-23 15:02:00,1.6423,1.6425,1.6423,1.6423,305600001.0
2007-04-23 15:03:00,1.6423,1.6424,1.64225,1.6423,390300001.0
2007-04-23 15:04:00,1.6423,1.6425,1.64225,1.64225,616699996.0
2007-04-23 15:05:00,1.6423,1.6424,1.6423,1.6424,400599998.0
2007-04-23 15:06:00,1.6423,1.6424,1.64225,1.64225,732499991.0
2007-04-23 15:07:00,1.6424,1.6424,1.6423,1.6423,561599999.0
2007-04-23 15:08:00,1.6423,1.6424,1.6423,1.6424,182400000.0
2007-04-23 15:09:00,1.6424,1.6424,1.6423,1.6424,69600000.0
2007-04-23 15:10:00,1.64235,1.6424,1.64225,1.6423,142499999.0
2007-04-23 15:11:00,1.6423,1.6424,1.6423,1.6424,40000000.0
2007-04-23 15:12:00,1.6423,1.6424,1.6423,1.6423,333600000.0
2007-04-23 15:13:00,1.6423,1.6424,1.6422,1.6423,405600000.0
2007-04-23 15:14:00,1.6423,1.6424,1.6423,1.6423,377800000.0
2007-04-23 15:15:00,1.6423,1.6424,1.6423,1.6423,236600000.0
2007-04-23 15:16:00,1.6423,1.6424,1.6423,1.6423,217200000.0
2007-04-23 15:17:00,1.6423,1.6424,1.6423,1.6424,140800000.0
2007-04-23 15:18:00,1.6423,1.6423,1.6423,1.6423,57499999.0
2007-04-23 15:19:00,1.6423,1.6423,1.6422,1.6423,120800000.0
2007-04-23 15:20:00,1.6423,1.6423,1.64215,1.6422,122800000.0
2007-04-23 15:21:00,1.6422,1.6422,1.6421,1.6421,456000002.0
2007-04-23 15:22:00,1.6421,1.6423,1.6421,1.6423,406100001.0
2007-04-23 15:23:00,1.6423,1.6423,1.6422,1.6423,164800000.0
2007-04-23 15:24:00,1.6422,1.6423,1.64215,1.6422,440299997.0
2007-04-23 15:25:00,1.64215,1.6423,1.64215,1.6423,346099996.0
2007-04-23 15:26:00,1.6423,1.6423,1.6422,1.6423,177600000.0
2007-04-23 15:27:00,1.6422,1.6423,1.64205,1.6421,600799999.0
2007-04-23 15:28:00,1.64205,1.6423,1.64205,1.6422,382599998.0
2007-04-23 15:29:00,1.6422,1.6424,1.6422,1.6423,177599999.0
2007-04-23 15:30:00,1.6423,1.6424,1.6423,1.64235,386900000.0
2007-04-23 15:31:00,1.64235,1.6424,1.642,1.64205,798799990.0
2007-04-23 15:32:00,1.64205,1.6423,1.64205,1.6422,378100000.0
2007-04-23 15:33:00,1.6422,1.6423,1.64215,1.64215,133900000.0
2007-04-23 15:34:00,1.6422,1.6422,1.64215,1.6422,80400000.0
2007-04-23 15:35:00,1.6422,1.6423,1.6421,1.6422,113200000.0
2007-04-23 15:36:00,1.6422,1.6423,1.64205,1.64205,220300001.0
2007-04-23 15:37:00,1.64205,1.6421,1.642,1.6421,112000000.0
2007-04-23 15:38:00,1.6421,1.6424,1.6421,1.6422,592999999.0
2007-04-23 15:39:00,1.6421,1.6424,1.642,1.6422,479700008.0
2007-04-23 15:40:00,1.6422,1.6422,1.64205,1.64205,265900000.0
2007-04-23 15:41:00,1.642,1.6421,1.64185,1.64195,439299998.0
2007-04-23 15:42:00,1.64195,1.6422,1.64195,1.6421,304800000.0
2007-04-23 15:43:00,1.6421,1.6423,1.6421,1.6423,163200000.0
2007-04-23 15:44:00,1.6423,1.6426,1.6423,1.6423,245799999.0
2007-04-23 15:45:00,1.6422,1.6424,1.64215,1.6424,257400001.0
2007-04-23 15:46:00,1.6424,1.6424,1.64225,1.64225,136799997.0
2007-04-23 15:47:00,1.6424,1.6424,1.6423,1.6423,263200001.0
2007-04-23 15:48:00,1.6424,1.6425,1.6423,1.6424,180799999.0
2007-04-23 15:49:00,1.6424,1.6424,1.6424,1.6424,24000000.0
2007-04-23 15:50:00,1.6424,1.6425,1.6424,1.6425,222500000.0
2007-04-23 15:51:00,1.6425,1.6427,1.6425,1.6427,418400000.0
2007-04-23 15:52:00,1.6427,1.6428,1.64265,1.6427,412899998.0
2007-04-23 15:53:00,1.6427,1.6429,1.6427,1.6428,564000000.0
2007-04-23 15:54:00,1.6428,1.6428,1.64265,1.64275,327000002.0
2007-04-23 15:55:00,1.6427,1.6428,1.64265,1.6427,527299997.0
2007-04-23 15:56:00,1.6427,1.6427,1.64255,1.6426,343199999.0
2007-04-23 15:57:00,1.6426,1.6426,1.6425,1.6426,299100000.0
2007-04-23 15:58:00,1.6426,1.6426,1.6425,1.6425,238400002.0
2007-04-23 15:59:00,1.6425,1.6425,1.64245,1.6425,175300000.0
2007-04-23 16:00:00,1.6425,1.6426,1.6424,1.6425,688100003.0
2007-04-23 16:01:00,1.6425,1.6427,1.64245,1.6425,594799991.0
2007-04-23 16:02:00,1.6425,1.6425,1.6425,1.6425,8800000.0
2007-04-23 16:03:00,1.6425,1.6425,1.64235,1.64235,599600006.0
2007-04-23 16:04:00,1.64235,1.6425,1.64235,1.6425,314400005.0
2007-04-23 16:05:00,1.6425,1.6426,1.6425,1.6425,42400000.0
2007-04-23 16:06:00,1.6424,1.6425,1.6424,1.64245,208800002.0
2007-04-23 16:07:00,1.64245,1.6426,1.6424,1.6425,535700002.0
2007-04-23 16:08:00,1.6425,1.6425,1.6425,1.6425,35200000.0
2007-04-23 16:09:00,1.6425,1.6425,1.6424,1.6425,344700005.0
2007-04-23 16:10:00,1.6425,1.6427,1.6425,1.6426,227200000.0
2007-04-23 16:11:00,1.6426,1.6426,1.6426,1.6426,253599999.0
2007-04-23 16:12:00,1.6426,1.6427,1.64255,1.6426,277799997.0
2007-04-23 16:13:00,1.6426,1.6426,1.64255,1.64255,326299998.0
2007-04-23 16:14:00,1.64255,1.6426,1.64255,1.64255,224199999.0
2007-04-23 16:15:00,1.6426,1.6427,1.6426,1.6426,222400003.0
2007-04-23 16:16:00,1.6426,1.6427,1.6426,1.6427,131200000.0
2007-04-23 16:17:00,1.6427,1.6427,1.6427,1.6427,70400000.0
2007-04-23 16:18:00,1.6427,1.6428,1.6426,1.6427,96700001.0
2007-04-23 16:19:00,1.6427,1.6427,1.64255,1.6426,339700000.0
2007-04-23 16:20:00,1.6426,1.6427,1.64255,1.6427,94300000.0
2007-04-23 16:21:00,1.64265,1.6427,1.64255,1.6427,571200003.0
2007-04-23 16:22:00,1.6427,1.6428,1.6426,1.6427,549600005.0
2007-04-23 16:23:00,1.6427,1.6428,1.6426,1.6427,625899988.0
2007-04-23 16:24:00,1.64265,1.6428,1.64265,1.6428,234399997.0
2007-04-23 16:25:00,1.6428,1.6429,1.64275,1.6428,300499997.0
2007-04-23 16:26:00,1.6428,1.6428,1.6427,1.6427,437000001.0
2007-04-23 16:27:00,1.6427,1.6427,1.64265,1.6427,113400000.0
2007-04-23 16:28:00,1.6427,1.6427,1.64255,1.6426,442000005.0
2007-04-23 16:29:00,1.6425,1.6426,1.6425,1.64255,107200002.0
2007-04-23 16:30:00,1.6426,1.64265,1.6425,1.6426,204900000.0
2007-04-23 16:31:00,1.6426,1.6426,1.64255,1.64255,30400000.0
2007-04-23 16:32:00,1.64245,1.6426,1.64245,1.6426,111999999.0
2007-04-23 16:33:00,1.6426,1.6426,1.6425,1.6425,367499996.0
2007-04-23 16:34:00,1.6425,1.6425,1.64245,1.6425,94099999.0
2007-04-23 16:35:00,1.6425,1.6425,1.64235,1.64235,178499997.0
2007-04-23 16:36:00,1.64235,1.6425,1.6423,1.6423,308299998.0
2007-04-23 16:37:00,1.6423,1.6424,1.6423,1.6423,136800000.0
2007-04-23 16:38:00,1.6423,1.6423,1.64225,1.6423,38100000.0
2007-04-23 16:39:00,1.6423,1.6423,1.6423,1.6423,8000000.0
2007-04-23 16:40:00,1.6424,1.6425,1.6424,1.6424,64800000.0
2007-04-23 16:41:00,1.6425,1.6427,1.6424,1.64245,339000000.0
2007-04-23 16:42:00,1.6425,1.6426,1.6423,1.6423,433400002.0
2007-04-23 16:43:00,1.6423,1.6424,1.6423,1.6424,112000000.0
2007-04-23 16:44:00,1.64235,1.6425,1.64225,1.6423,709600001.0
2007-04-23 16:45:00,1.6423,1.6424,1.6423,1.6424,269899999.0
2007-04-23 16:46:00,1.6424,1.6424,1.6424,1.6424,48800000.0
2007-04-23 16:47:00,1.6423,1.6423,1.64225,1.64225,126200000.0
2007-04-23 16:48:00,1.64225,1.6423,1.6422,1.6422,139400003.0
2007-04-23 16:49:00,1.6422,1.6423,1.6422,1.6422,108000000.0
2007-04-23 16:50:00,1.6422,1.6423,1.6422,1.64225,153500000.0
2007-04-23 16:51:00,1.6423,1.6423,1.6423,1.6423,66300000.0
2007-04-23 16:52:00,1.6425,1.6425,1.6423,1.64235,256200001.0
2007-04-23 16:53:00,1.64225,1.6423,1.6422,1.6423,230400002.0
2007-04-23 16:54:00,1.6423,1.6423,1.64215,1.6422,98100001.0
2007-04-23 16:55:00,1.6422,1.6423,1.6421,1.6421,451200000.0
2007-04-23 16:56:00,1.6421,1.6422,1.6421,1.6422,210400000.0
2007-04-23 16:57:00,1.6422,1.6425,1.64215,1.6423,588900002.0
2007-04-23 16:58:00,1.6423,1.6425,1.6423,1.6424,499199999.0
2007-04-23 16:59:00,1.6424,1.6424,1.6421,1.6422,266899997.0
2007-04-23 17:00:00,1.6421,1.64215,1.642,1.6421,374699999.0
2007-04-23 17:01:00,1.6421,1.6421,1.64195,1.642,699999999.0
2007-04-23 17:02:00,1.64195,1.6421,1.6418,1.64195,475100003.0
2007-04-23 17:03:00,1.64185,1.642,1.6415,1.6415,1106599999.0
2007-04-23 17:04:00,1.6415,1.6416,1.64135,1.6415,630299997.0
2007-04-23 17:05:00,1.6415,1.6415,1.64135,1.64145,240800000.0
2007-04-23 17:06:00,1.64135,1.6415,1.64115,1.6414,459400001.0
2007-04-23 17:07:00,1.6414,1.6416,1.6413,1.6413,422499996.0
2007-04-23 17:08:00,1.6413,1.6414,1.64125,1.6413,285299999.0
2007-04-23 17:09:00,1.6413,1.6415,1.6412,1.6413,505800001.0
2007-04-23 17:10:00,1.6413,1.6414,1.6413,1.6414,412800000.0
2007-04-23 17:11:00,1.6414,1.6414,1.64125,1.6413,435100001.0
2007-04-23 17:12:00,1.6413,1.6414,1.6413,1.6414,69400000.0
2007-04-23 17:13:00,1.6413,1.6414,1.6413,1.6413,292400002.0
2007-04-23 17:14:00,1.6412,1.6412,1.64095,1.64115,441900007.0
2007-04-23 17:15:00,1.6412,1.6412,1.6411,1.6411,223800002.0
2007-04-23 17:16:00,1.6411,1.6412,1.6411,1.6412,318099998.0
2007-04-23 17:17:00,1.6412,1.6413,1.6412,1.6413,47200000.0
2007-04-23 17:18:00,1.6413,1.6413,1.64115,1.6412,408100000.0
2007-04-23 17:19:00,1.64115,1.6413,1.64115,1.6413,180900000.0
2007-04-23 17:20:00,1.6413,1.6413,1.64115,1.64115,193200001.0
2007-04-23 17:21:00,1.6413,1.6413,1.6412,1.6412,238200000.0
2007-04-23 17:22:00,1.6412,1.6413,1.6412,1.6413,388800000.0
2007-04-23 17:23:00,1.6413,1.6417,1.6413,1.6417,634199997.0
2007-04-23 17:24:00,1.6417,1.6419,1.6417,1.64175,478600000.0
2007-04-23 17:25:00,1.6417,1.6418,1.64155,1.6418,210699998.0
2007-04-23 17:26:00,1.6418,1.6418,1.6418,1.6418,105600000.0
2007-04-23 17:27:00,1.6418,1.6418,1.6418,1.6418,104800000.0
2007-04-23 17:28:00,1.6418,1.6418,1.6418,1.6418,113100000.0
2007-04-23 17:29:00,1.6418,1.6418,1.64165,1.64175,211999999.0
2007-04-23 17:30:00,1.6418,1.6418,1.6417,1.6417,267799998.0
2007-04-23 17:31:00,1.6417,1.6417,1.64125,1.6415,940699996.0
2007-04-23 17:32:00,1.6415,1.6416,1.64125,1.64125,1286699998.0
2007-04-23 17:33:00,1.64125,1.6414,1.6408,1.64085,529799998.0
2007-04-23 17:34:00,1.6409,1.641,1.64085,1.6409,356299998.0
2007-04-23 17:35:00,1.6409,1.6411,1.64085,1.641,687899995.0
2007-04-23 17:36:00,1.641,1.6414,1.641,1.6413,898999988.0
2007-04-23 17:37:00,1.6413,1.6415,1.64125,1.64145,324399999.0
2007-04-23 17:38:00,1.6415,1.6416,1.6413,1.64135,1186699990.0
2007-04-23 17:39:00,1.64135,1.6415,1.64135,1.6414,810099984.0
2007-04-23 17:40:00,1.6414,1.6415,1.6414,1.6415,500800000.0
2007-04-23 17:41:00,1.6415,1.6416,1.6415,1.6415,474700000.0
2007-04-23 17:42:00,1.6415,1.6417,1.64135,1.6417,525899998.0
2007-04-23 17:43:00,1.6417,1.6418,1.6415,1.6417,657099994.0
2007-04-23 17:44:00,1.64165,1.6418,1.6416,1.6416,577800001.0
2007-04-23 17:45:00,1.6416,1.6417,1.6415,1.6417,272099996.0
2007-04-23 17:46:00,1.6417,1.6417,1.6416,1.6417,239399998.0
2007-04-23 17:47:00,1.6416,1.6417,1.6416,1.6417,183200000.0
2007-04-23 17:48:00,1.6417,1.6418,1.6416,1.6417,277600000.0
2007-04-23 17:49:00,1.6417,1.6418,1.64165,1.6417,585000000.0
2007-04-23 17:50:00,1.6417,1.6417,1.6417,1.6417,344800000.0
2007-04-23 17:51:00,1.6417,1.6417,1.6414,1.6414,1189799998.0
2007-04-23 17:52:00,1.6414,1.6416,1.6414,1.6415,248199999.0
2007-04-23 17:53:00,1.6415,1.6416,1.6415,1.64155,224799995.0
2007-04-23 17:54:00,1.6416,1.6417,1.6416,1.6416,440800004.0
2007-04-23 17:55:00,1.6415,1.6417,1.6415,1.6417,887700000.0
2007-04-23 17:56:00,1.64165,1.6418,1.64155,1.6416,1411099975.0
2007-04-23 17:57:00,1.6416,1.6416,1.64155,1.6416,516500000.0
2007-04-23 17:58:00,1.64155,1.6416,1.64155,1.6416,586300000.0
2007-04-23 17:59:00,1.6416,1.6416,1.64145,1.6415,472799996.0
2007-04-23 18:00:00,1.6415,1.6416,1.6414,1.6415,442299997.0
2007-04-23 18:01:00,1.6415,1.6416,1.64135,1.64145,348299998.0
2007-04-23 18:02:00,1.6415,1.6415,1.64125,1.64125,392199989.0
2007-04-23 18:03:00,1.64125,1.6414,1.64125,1.6413,219599998.0
2007-04-23 18:04:00,1.6413,1.6413,1.6413,1.6413,127200000.0
2007-04-23 18:05:00,1.6413,1.6414,1.6413,1.6414,146599997.0
2007-04-23 18:06:00,1.6414,1.6414,1.64125,1.6413,335700010.0
2007-04-23 18:07:00,1.6413,1.6413,1.64125,1.6413,350699996.0
2007-04-23 18:08:00,1.6414,1.6414,1.6413,1.6414,200499993.0
2007-04-23 18:09:00,1.6414,1.6415,1.6414,1.6415,327399997.0
2007-04-23 18:10:00,1.6415,1.6416,1.6414,1.6415,410999997.0
2007-04-23 18:11:00,1.6415,1.6415,1.64135,1.6414,180900000.0
2007-04-23 18:12:00,1.6414,1.6414,1.64125,1.6413,400899995.0
2007-04-23 18:13:00,1.6413,1.6413,1.6411,1.6411,309799999.0
2007-04-23 18:14:00,1.6412,1.6412,1.64095,1.64095,391500003.0
2007-04-23 18:15:00,1.641,1.6411,1.6409,1.6409,125400000.0
2007-04-23 18:16:00,1.6409,1.641,1.64085,1.64085,203200000.0
2007-04-23 18:17:00,1.6409,1.6409,1.6408,1.6409,324300006.0
2007-04-23 18:18:00,1.6409,1.6409,1.64075,1.6408,401299998.0
2007-04-23 18:19:00,1.6408,1.6408,1.6407,1.6407,166200000.0
2007-04-23 18:20:00,1.6407,1.6408,1.6406,1.6407,400800000.0
2007-04-23 18:21:00,1.6407,1.6407,1.6407,1.6407,411800000.0
2007-04-23 18:22:00,1.6407,1.6408,1.6407,1.6407,352799999.0
2007-04-23 18:23:00,1.6407,1.641,1.6407,1.641,423200000.0
2007-04-23 18:24:00,1.641,1.6411,1.64095,1.64095,275600001.0
2007-04-23 18:25:00,1.64095,1.641,1.64095,1.641,323500003.0
2007-04-23 18:26:00,1.641,1.6411,1.64095,1.641,300200001.0
2007-04-23 18:27:00,1.641,1.641,1.6408,1.64095,316500007.0
2007-04-23 18:28:00,1.641,1.6411,1.64095,1.6411,127400003.0
2007-04-23 18:29:00,1.6411,1.6413,1.6411,1.6411,240599999.0
2007-04-23 18:30:00,1.6411,1.6413,1.64105,1.6412,358999997.0
2007-04-23 18:31:00,1.6412,1.6413,1.64115,1.6413,63799999.0
2007-04-23 18:32:00,1.6413,1.6414,1.6412,1.6412,968200002.0
2007-04-23 18:33:00,1.6412,1.6413,1.64115,1.64115,1181599971.0
2007-04-23 18:34:00,1.6412,1.6412,1.641,1.641,806500006.0
2007-04-23 18:35:00,1.641,1.641,1.641,1.641,85600000.0
2007-04-23 18:36:00,1.641,1.641,1.64085,1.64085,408300007.0
2007-04-23 18:37:00,1.6409,1.6409,1.64075,1.6409,346700006.0
2007-04-23 18:38:00,1.6409,1.6409,1.6408,1.6408,196800000.0
2007-04-23 18:39:00,1.6408,1.6409,1.64075,1.64075,328799999.0
2007-04-23 18:40:00,1.64075,1.6409,1.64075,1.6408,632400005.0
2007-04-23 18:41:00,1.6409,1.6409,1.6408,1.6408,481200000.0
2007-04-23 18:42:00,1.6408,1.6408,1.6408,1.6408,55000001.0
2007-04-23 18:43:00,1.6408,1.6411,1.6408,1.641,179800000.0
2007-04-23 18:44:00,1.641,1.6411,1.641,1.6411,74700001.0
2007-04-23 18:45:00,1.64105,1.6412,1.64105,1.6412,48800000.0
2007-04-23 18:46:00,1.6412,1.6412,1.6412,1.6412,20000000.0
2007-04-23 18:47:00,1.6412,1.6412,1.6412,1.6412,64800000.0
2007-04-23 18:48:00,1.6412,1.6412,1.64105,1.6412,513799998.0
2007-04-23 18:49:00,1.6412,1.6412,1.64115,1.6412,89499999.0
2007-04-23 18:50:00,1.6412,1.6412,1.64115,1.64115,555599993.0
2007-04-23 18:51:00,1.6412,1.6412,1.64085,1.641,838900005.0
2007-04-23 18:52:00,1.6409,1.6411,1.6409,1.641,358399999.0
2007-04-23 18:53:00,1.641,1.64105,1.64095,1.641,315700006.0
2007-04-23 18:54:00,1.6411,1.6411,1.6411,1.6411,142600000.0
2007-04-23 18:55:00,1.6411,1.6411,1.6411,1.6411,204700003.0
2007-04-23 18:56:00,1.6411,1.6411,1.6411,1.6411,100000000.0
2007-04-23 18:57:00,1.6411,1.6411,1.64095,1.641,98000000.0
2007-04-23 18:58:00,1.641,1.641,1.641,1.641,86800000.0
2007-04-23 18:59:00,1.641,1.6412,1.641,1.641,390800013.0
2007-04-23 19:00:00,1.641,1.641,1.641,1.641,148600005.0
2007-04-23 19:01:00,1.641,1.641,1.641,1.641,240000004.0
2007-04-23 19:02:00,1.641,1.641,1.6409,1.6409,482200000.0
2007-04-23 19:03:00,1.641,1.641,1.6409,1.641,80400001.0
2007-04-23 19:04:00,1.64088,1.64091,1.64073,1.64091,236999998.0
2007-04-23 19:05:00,1.641,1.641,1.641,1.641,92400002.0
2007-04-23 19:06:00,1.64075,1.64087,1.64066,1.64075,183199998.0
2007-04-23 19:07:00,1.641,1.6411,1.6409,1.6409,207200001.0
2007-04-23 19:08:00,1.6409,1.641,1.6409,1.6409,1254000028.0
2007-04-23 19:09:00,1.64085,1.6409,1.6408,1.6408,194200002.0
2007-04-23 19:10:00,1.6408,1.6408,1.64075,1.6408,609999991.0
2007-04-23 19:11:00,1.6408,1.6408,1.6408,1.6408,206600003.0
2007-04-23 19:12:00,1.6408,1.6409,1.6408,1.6409,205800004.0
2007-04-23 19:13:00,1.6409,1.6409,1.6408,1.6409,467800012.0
2007-04-23 19:14:00,1.6409,1.641,1.64085,1.641,243999995.0
2007-04-23 19:15:00,1.641,1.64105,1.6408,1.6409,488600003.0
2007-04-23 19:16:00,1.64085,1.6409,1.64075,1.6408,745299997.0
2007-04-23 19:17:00,1.64075,1.6409,1.64075,1.6408,865499997.0
2007-04-23 19:18:00,1.6408,1.6409,1.64075,1.6408,328000002.0
2007-04-23 19:19:00,1.6408,1.6409,1.6408,1.6408,251200000.0
2007-04-23 19:20:00,1.6408,1.6409,1.64075,1.64075,316499997.0
2007-04-23 19:21:00,1.6409,1.6409,1.64075,1.64075,127500000.0
2007-04-23 19:22:00,1.64075,1.6408,1.64075,1.6408,117900000.0
2007-04-23 19:23:00,1.6408,1.6408,1.6407,1.6407,170400000.0
2007-04-23 19:24:00,1.6407,1.6407,1.6406,1.6407,175899999.0
2007-04-23 19:25:00,1.6407,1.6409,1.6406,1.6407,228999999.0
2007-04-23 19:26:00,1.6407,1.64075,1.64065,1.64075,144699998.0
2007-04-23 19:27:00,1.6408,1.6409,1.64075,1.6409,479299991.0
2007-04-23 19:28:00,1.6409,1.6409,1.6409,1.6409,16000000.0
2007-04-23 19:29:00,1.6409,1.6409,1.6409,1.6409,46400000.0
2007-04-23 19:30:00,1.6409,1.6409,1.6408,1.6408,134200002.0
2007-04-23 19:31:00,1.6409,1.6409,1.64075,1.6408,360000005.0
2007-04-23 19:32:00,1.6408,1.6409,1.64075,1.6408,470300001.0
2007-04-23 19:33:00,1.64085,1.6409,1.64085,1.6409,93800000.0
2007-04-23 19:34:00,1.6409,1.6409,1.64065,1.64075,367100001.0
2007-04-23 19:35:00,1.6408,1.6408,1.6408,1.6408,80800000.0
2007-04-23 19:36:00,1.6408,1.6409,1.6408,1.6408,193400001.0
2007-04-23 19:37:00,1.6408,1.6409,1.64075,1.64075,247299996.0
2007-04-23 19:38:00,1.6408,1.6408,1.6408,1.6408,1600000.0
2007-04-23 19:39:00,1.6409,1.6409,1.6408,1.6408,58199998.0
2007-04-23 19:40:00,1.6408,1.6408,1.6408,1.6408,183200001.0
2007-04-23 19:41:00,1.6408,1.6408,1.64075,1.6408,177700000.0
2007-04-23 19:42:00,1.6408,1.6408,1.6407,1.6407,321500000.0
2007-04-23 19:43:00,1.6407,1.6407,1.64065,1.6407,68500001.0
2007-04-23 19:44:00,1.6407,1.6407,1.64065,1.6407,139899998.0
2007-04-23 19:45:00,1.6407,1.6407,1.6406,1.6406,55900000.0
2007-04-23 19:46:00,1.6407,1.6407,1.6407,1.6407,12800000.0
2007-04-23 19:47:00,1.64051,1.64052,1.64011,1.64011,483100000.0
2007-04-23 19:48:00,1.64007,1.6405,1.63997,1.64024,651799999.0
2007-04-23 19:49:00,1.6407,1.6407,1.6407,1.6407,26400000.0
2007-04-23 19:50:00,1.6407,1.6407,1.6407,1.6407,2400000.0
2007-04-23 19:51:00,1.64048,1.64053,1.64036,1.64045,879399993.0
2007-04-23 19:52:00,1.6407,1.6407,1.6406,1.64065,79800000.0
2007-04-23 19:53:00,1.6407,1.6407,1.6407,1.6407,9600000.0
2007-04-23 19:54:00,1.6407,1.6407,1.6407,1.6407,16000000.0
2007-04-23 19:55:00,1.6407,1.6408,1.6406,1.6407,244000001.0
2007-04-23 19:56:00,1.6407,1.6407,1.6406,1.6406,71199999.0
2007-04-23 19:57:00,1.6406,1.6406,1.64055,1.6406,106700000.0
2007-04-23 19:58:00,1.6406,1.6407,1.6406,1.6407,8800000.0
2007-04-23 19:59:00,1.6407,1.6407,1.64055,1.64055,84800000.0
2007-04-23 20:00:00,1.6406,1.6406,1.6406,1.6406,16000000.0
2007-04-23 20:01:00,1.6406,1.64065,1.64055,1.64055,176499999.0
2007-04-23 20:02:00,1.6406,1.6406,1.6406,1.6406,59300000.0
2007-04-23 20:03:00,1.6406,1.6406,1.6406,1.6406,102400000.0
2007-04-23 20:04:00,1.6406,1.6406,1.6406,1.6406,8000000.0
2007-04-23 20:05:00,1.6406,1.6407,1.6406,1.6406,219600000.0
2007-04-23 20:06:00,1.6406,1.6407,1.6406,1.6407,512599998.0
2007-04-23 20:07:00,1.6407,1.6407,1.6407,1.6407,8000000.0
2007-04-23 20:08:00,1.64045,1.64048,1.64025,1.64025,244800002.0
2007-04-23 20:09:00,1.6407,1.6407,1.6406,1.6406,68800000.0
2007-04-23 20:10:00,1.6406,1.6407,1.6406,1.6406,116000000.0
2007-04-23 20:11:00,1.6406,1.6406,1.6406,1.6406,24000000.0
2007-04-23 20:12:00,1.6406,1.6407,1.6406,1.6407,52000000.0
2007-04-23 20:13:00,1.6407,1.6408,1.6407,1.6407,162400000.0
2007-04-23 20:14:00,1.64042,1.64049,1.64024,1.64049,76800002.0
2007-04-23 20:15:00,1.6407,1.6408,1.6407,1.6408,67200000.0
2007-04-23 20:16:00,1.6408,1.6409,1.6408,1.6408,32000000.0
2007-04-23 20:17:00,1.6408,1.6408,1.64065,1.6407,388399986.0
2007-04-23 20:18:00,1.64065,1.6407,1.64065,1.64065,158100001.0
2007-04-23 20:19:00,1.6407,1.6407,1.6407,1.6407,34400000.0
2007-04-23 20:20:00,1.6407,1.6407,1.6407,1.6407,54400000.0
2007-04-23 20:21:00,1.6407,1.6407,1.64055,1.6406,271099998.0
2007-04-23 20:22:00,1.64055,1.6406,1.64055,1.64055,118400000.0
2007-04-23 20:23:00,1.64055,1.6406,1.64055,1.64055,491300000.0
2007-04-23 20:24:00,1.6406,1.6407,1.6406,1.6406,137899998.0
2007-04-23 20:25:00,1.6406,1.6409,1.6406,1.6409,226100002.0
2007-04-23 20:26:00,1.6409,1.6409,1.64075,1.6408,147900002.0
2007-04-23 20:27:00,1.64075,1.6409,1.64075,1.6409,29300000.0
2007-04-23 20:28:00,1.6409,1.6409,1.64085,1.6409,34700000.0
2007-04-23 20:29:00,1.6409,1.641,1.6409,1.641,166800001.0
2007-04-23 20:30:00,1.641,1.6411,1.641,1.64105,373199998.0
2007-04-23 20:31:00,1.6411,1.6411,1.641,1.641,87699998.0
2007-04-23 20:32:00,1.64105,1.6413,1.64105,1.6412,879399999.0
2007-04-23 20:33:00,1.6412,1.6414,1.6412,1.6413,142000000.0
2007-04-23 20:34:00,1.6413,1.64135,1.64125,1.64125,93400000.0
2007-04-23 20:35:00,1.6413,1.6413,1.6413,1.6413,27200000.0
2007-04-23 20:36:00,1.6413,1.6415,1.6412,1.6413,153000001.0
2007-04-23 20:37:00,1.6413,1.6414,1.64125,1.64135,233600000.0
2007-04-23 20:38:00,1.6414,1.6414,1.64135,1.6414,48900000.0
2007-04-23 20:39:00,1.6414,1.6415,1.64135,1.64135,342700002.0
2007-04-23 20:40:00,1.6414,1.6414,1.6414,1.6414,26600000.0
2007-04-23 20:41:00,1.6414,1.6415,1.6414,1.64145,64800000.0
2007-04-23 20:42:00,1.64145,1.6415,1.6413,1.6413,50300001.0
2007-04-23 20:43:00,1.6415,1.6415,1.6413,1.6413,269599997.0
2007-04-23 20:44:00,1.6413,1.6414,1.64125,1.6414,155200001.0
2007-04-23 20:45:00,1.6415,1.6415,1.6414,1.6415,115400001.0
2007-04-23 20:46:00,1.6415,1.6416,1.6415,1.64155,5100000.0
2007-04-23 20:47:00,1.64155,1.6416,1.64155,1.6416,20900000.0
2007-04-23 20:48:00,1.6416,1.6416,1.6415,1.6415,136300001.0
2007-04-23 20:49:00,1.6415,1.6415,1.6415,1.6415,78300000.0
2007-04-23 20:50:00,1.64145,1.6415,1.64145,1.6415,5700000.0
2007-04-23 20:51:00,1.6415,1.6415,1.6415,1.6415,31200000.0
2007-04-23 20:52:00,1.6415,1.6415,1.64145,1.64145,189800001.0
2007-04-23 20:53:00,1.6415,1.6417,1.6415,1.64155,184199999.0
2007-04-23 20:54:00,1.64155,1.6416,1.6415,1.6415,359999997.0
2007-04-23 20:55:00,1.6415,1.6415,1.6415,1.6415,224399997.0
2007-04-23 20:56:00,1.6415,1.6417,1.6415,1.6416,293599997.0
2007-04-23 20:57:00,1.6416,1.6416,1.6415,1.6415,265600002.0
2007-04-23 20:58:00,1.6415,1.6416,1.6415,1.6416,465000006.0
2007-04-23 20:59:00,1.6415,1.6417,1.64145,1.64165,546899994.0
2007-04-23 21:00:00,1.6418,1.6418,1.6416,1.6416,180399999.0
2007-04-23 21:01:00,1.6416,1.6417,1.6416,1.64165,67200000.0
2007-04-23 21:02:00,1.6417,1.6417,1.64155,1.6416,145600000.0
2007-04-23 21:03:00,1.6416,1.6417,1.64155,1.6417,8800000.0
2007-04-23 21:04:00,1.6417,1.6417,1.6416,1.6416,25600000.0
2007-04-23 21:05:00,1.6416,1.6417,1.64145,1.6416,582700006.0
2007-04-23 21:06:00,1.64094,1.64157,1.64094,1.6415,166199999.0
2007-04-23 21:07:00,1.6416,1.6416,1.64155,1.6416,99800001.0
2007-04-23 21:08:00,1.6416,1.6416,1.6416,1.6416,32000000.0
2007-04-23 21:09:00,1.6416,1.6416,1.6416,1.6416,120000000.0
2007-04-23 21:10:00,1.6416,1.6419,1.64155,1.6419,448100002.0
2007-04-23 21:11:00,1.6419,1.6419,1.6418,1.6418,152799996.0
2007-04-23 21:12:00,1.6418,1.6418,1.64175,1.6418,103999999.0
2007-04-23 21:13:00,1.6419,1.6419,1.6419,1.6419,5600000.0
2007-04-23 21:14:00,1.6419,1.6419,1.64175,1.6418,295199996.0
2007-04-23 21:15:00,1.6418,1.6419,1.6418,1.6418,317699997.0
2007-04-23 21:16:00,1.6418,1.6419,1.6418,1.6419,182399999.0
2007-04-23 21:17:00,1.6419,1.642,1.6417,1.6418,684700005.0
2007-04-23 21:18:00,1.6419,1.6419,1.6418,1.6418,66199996.0
2007-04-23 21:19:00,1.6418,1.6418,1.6418,1.6418,24000000.0
2007-04-23 21:20:00,1.6418,1.6418,1.6418,1.6418,92000000.0
2007-04-23 21:21:00,1.6418,1.6418,1.6418,1.6418,47200000.0
2007-04-23 21:22:00,1.6418,1.6418,1.6418,1.6418,114400000.0
2007-04-23 21:23:00,1.6418,1.6418,1.6418,1.6418,8000000.0
2007-04-23 21:24:00,1.6418,1.6418,1.6418,1.6418,24000000.0
2007-04-23 21:25:00,1.6418,1.6418,1.6418,1.6418,24000000.0
2007-04-23 21:26:00,1.64149,1.6417,1.64149,1.6417,303200005.0
2007-04-23 21:27:00,1.6418,1.6418,1.6418,1.6418,8000000.0
2007-04-23 21:28:00,1.6419,1.6419,1.64175,1.6418,184900001.0
2007-04-23 21:29:00,1.6417,1.6418,1.6417,1.6418,68600002.0
2007-04-23 21:30:00,1.6418,1.6418,1.6417,1.6417,68400000.0
2007-04-23 21:31:00,1.6417,1.6418,1.6416,1.64165,538999995.0
2007-04-23 21:32:00,1.64165,1.6417,1.64165,1.6417,92000000.0
2007-04-23 21:33:00,1.6417,1.6417,1.6417,1.6417,64800000.0
2007-04-23 21:34:00,1.6418,1.6418,1.6417,1.6417,109299997.0
2007-04-23 21:35:00,1.6418,1.6418,1.64175,1.6418,55000000.0
2007-04-23 21:36:00,1.6418,1.6419,1.6418,1.6418,60800000.0
2007-04-23 21:37:00,1.64137,1.64137,1.64108,1.64118,39200001.0
2007-04-23 21:38:00,1.64131,1.64141,1.64102,1.64117,189300002.0
2007-04-23 21:39:00,1.6418,1.6418,1.6418,1.6418,9600000.0
2007-04-23 21:40:00,1.6418,1.6418,1.6418,1.6418,53600000.0
2007-04-23 21:41:00,1.6418,1.6419,1.6418,1.6418,60000000.0
2007-04-23 21:42:00,1.6418,1.6419,1.6418,1.6419,106400000.0
2007-04-23 21:43:00,1.6418,1.6419,1.6418,1.6419,52000000.0
2007-04-23 21:44:00,1.6419,1.6419,1.6419,1.6419,24800000.0
2007-04-23 21:45:00,1.6419,1.6419,1.6419,1.6419,19200000.0
2007-04-23 21:46:00,1.64172,1.64179,1.64154,1.64172,286899996.0
2007-04-23 21:47:00,1.6419,1.6419,1.6419,1.6419,19500000.0
2007-04-23 21:48:00,1.6419,1.6419,1.6419,1.6419,30400000.0
2007-04-23 21:49:00,1.64185,1.64185,1.6417,1.6418,286400001.0
2007-04-23 21:50:00,1.6418,1.6418,1.6418,1.6418,54400000.0
2007-04-23 21:51:00,1.6418,1.6418,1.64175,1.64175,279500006.0
2007-04-23 21:52:00,1.6418,1.6418,1.6418,1.6418,221799993.0
2007-04-23 21:53:00,1.6418,1.6418,1.64175,1.6418,378199991.0
2007-04-23 21:54:00,1.6418,1.6419,1.6418,1.64185,311200015.0
2007-04-23 21:55:00,1.642,1.642,1.64185,1.64185,418800003.0
2007-04-23 21:56:00,1.64185,1.642,1.64185,1.642,117599999.0
2007-04-23 21:57:00,1.642,1.642,1.6419,1.642,124400000.0
2007-04-23 21:58:00,1.642,1.642,1.64185,1.6419,475100003.0
2007-04-23 21:59:00,1.6419,1.6422,1.6419,1.642,244699999.0
2007-04-23 22:00:00,1.642,1.6421,1.64185,1.64195,605200011.0
2007-04-23 22:01:00,1.642,1.6421,1.64195,1.64195,121000000.0
2007-04-23 22:02:00,1.642,1.642,1.64195,1.64195,150800000.0
2007-04-23 22:03:00,1.64195,1.64195,1.64195,1.64195,25200000.0
2007-04-23 22:04:00,1.64195,1.6423,1.64195,1.6422,234200000.0
2007-04-23 22:05:00,1.6422,1.6422,1.6419,1.6422,228800002.0
2007-04-23 22:06:00,1.6421,1.6421,1.642,1.642,64600000.0
2007-04-23 22:07:00,1.642,1.6421,1.64195,1.642,289499998.0
2007-04-23 22:08:00,1.642,1.6421,1.642,1.6421,202800002.0
2007-04-23 22:09:00,1.64173,1.64194,1.64105,1.64185,119200002.0
2007-04-23 22:10:00,1.642,1.642,1.64195,1.64195,62400000.0
2007-04-23 22:11:00,1.6419,1.6421,1.6419,1.6419,212200004.0
2007-04-23 22:12:00,1.6419,1.6419,1.6419,1.6419,79200000.0
2007-04-23 22:13:00,1.6419,1.6419,1.6419,1.6419,450999995.0
2007-04-23 22:14:00,1.6419,1.6419,1.6419,1.6419,338400012.0
2007-04-23 22:15:00,1.6419,1.6419,1.6419,1.6419,147000005.0
2007-04-23 22:16:00,1.64175,1.64179,1.64112,1.64179,198800001.0
2007-04-23 22:17:00,1.6419,1.6419,1.6419,1.6419,79600002.0
2007-04-23 22:18:00,1.6419,1.6419,1.6419,1.6419,97200000.0
2007-04-23 22:19:00,1.6419,1.6419,1.6418,1.6418,127199994.0
2007-04-23 22:20:00,1.6419,1.6419,1.6418,1.6419,212599997.0
2007-04-23 22:21:00,1.6419,1.642,1.64185,1.64185,82900000.0
2007-04-23 22:22:00,1.64185,1.64185,1.64175,1.64175,60599999.0
2007-04-23 22:23:00,1.6418,1.6419,1.64165,1.64175,105399999.0
2007-04-23 22:24:00,1.6419,1.6419,1.6418,1.6418,115400002.0
2007-04-23 22:25:00,1.6419,1.64195,1.6419,1.64195,407100000.0
2007-04-23 22:26:00,1.64195,1.64195,1.64175,1.6418,412500003.0
2007-04-23 22:27:00,1.64185,1.6419,1.64185,1.6419,144000000.0
2007-04-23 22:28:00,1.6418,1.64185,1.6418,1.64185,42800001.0
2007-04-23 22:29:00,1.6418,1.6419,1.6418,1.6418,305200010.0
2007-04-23 22:30:00,1.64172,1.64172,1.64133,1.64133,32000000.0
2007-04-23 22:31:00,1.6418,1.64185,1.6418,1.6418,146000004.0
2007-04-23 22:32:00,1.6419,1.6419,1.64185,1.6419,81199998.0
2007-04-23 22:33:00,1.6419,1.6419,1.6418,1.64185,178600000.0
2007-04-23 22:34:00,1.64185,1.64185,1.6418,1.6418,82399999.0
2007-04-23 22:35:00,1.64175,1.6418,1.64165,1.6418,283400001.0
2007-04-23 22:36:00,1.6418,1.6419,1.6418,1.6418,142199995.0
2007-04-23 22:37:00,1.6418,1.64185,1.6418,1.6418,68199998.0
2007-04-23 22:38:00,1.6418,1.6421,1.6418,1.64205,197600000.0
2007-04-23 22:39:00,1.64205,1.64205,1.64205,1.64205,12000000.0
2007-04-23 22:40:00,1.64205,1.6422,1.64195,1.642,163500000.0
2007-04-23 22:41:00,1.6419,1.642,1.6419,1.6419,292499999.0
2007-04-23 22:42:00,1.64195,1.642,1.6419,1.64195,249699997.0
2007-04-23 22:43:00,1.642,1.6422,1.642,1.6422,59799999.0
2007-04-23 22:44:00,1.64183,1.64197,1.64158,1.64158,360799997.0
2007-04-23 22:45:00,1.6422,1.6422,1.6421,1.6421,133799998.0
2007-04-23 22:46:00,1.6421,1.6421,1.6421,1.6421,7200000.0
2007-04-23 22:47:00,1.6421,1.6421,1.642,1.6421,45600000.0
2007-04-23 22:48:00,1.6421,1.6421,1.642,1.6421,107200000.0
2007-04-23 22:49:00,1.642,1.642,1.642,1.642,19200001.0
2007-04-23 22:50:00,1.6422,1.6423,1.6421,1.6423,75200000.0
2007-04-23 22:51:00,1.6422,1.6422,1.6422,1.6422,36800000.0
2007-04-23 22:52:00,1.6423,1.6423,1.6423,1.6423,1600000.0
2007-04-23 22:53:00,1.6422,1.6422,1.64215,1.64215,18200000.0
2007-04-23 22:54:00,1.6422,1.6422,1.6422,1.6422,29600000.0
2007-04-23 22:55:00,1.64178,1.64202,1.64175,1.64202,116799998.0
2007-04-23 22:56:00,1.6422,1.6422,1.64215,1.64215,79700000.0
2007-04-23 22:57:00,1.6422,1.6423,1.64215,1.6423,141700000.0
2007-04-23 22:58:00,1.6423,1.6423,1.6421,1.6422,167600002.0
2007-04-23 22:59:00,1.6422,1.6422,1.642,1.6421,95200000.0
2007-04-23 23:00:00,1.642,1.6421,1.6418,1.6421,67800001.0
2007-04-23 23:01:00,1.6421,1.6421,1.6421,1.6421,4000000.0
2007-04-23 23:02:00,1.64205,1.64209,1.64169,1.64207,80800002.0
2007-04-23 23:03:00,1.6421,1.6421,1.6421,1.6421,17600000.0
2007-04-23 23:04:00,1.6421,1.6422,1.6421,1.6422,20000000.0
2007-04-23 23:05:00,1.6422,1.6422,1.6421,1.6421,62400000.0
2007-04-23 23:06:00,1.6421,1.6421,1.6421,1.6421,26100000.0
2007-04-23 23:07:00,1.6421,1.6422,1.6421,1.6422,14400000.0
2007-04-23 23:08:00,1.6421,1.6422,1.6421,1.6422,25600000.0
2007-04-23 23:09:00,1.6421,1.6422,1.6421,1.6421,36000000.0
2007-04-23 23:10:00,1.6421,1.6422,1.6421,1.6422,85600000.0
2007-04-23 23:11:00,1.6422,1.6422,1.6421,1.6421,43200000.0
2007-04-23 23:12:00,1.6422,1.6422,1.6422,1.6422,4800000.0
2007-04-23 23:13:00,1.6421,1.6421,1.6421,1.6421,13600000.0
2007-04-23 23:14:00,1.6422,1.6422,1.6421,1.6421,30400000.0
2007-04-23 23:15:00,1.6421,1.6421,1.6419,1.6419,214600000.0
2007-04-23 23:16:00,1.642,1.642,1.642,1.642,49599999.0
2007-04-23 23:17:00,1.642,1.6421,1.64195,1.642,54600001.0
2007-04-23 23:18:00,1.6421,1.6421,1.642,1.6421,58500001.0
2007-04-23 23:19:00,1.6421,1.6421,1.6421,1.6421,15200000.0
2007-04-23 23:20:00,1.642,1.6421,1.6419,1.6421,90400002.0
2007-04-23 23:21:00,1.642,1.642,1.642,1.642,46200000.0
2007-04-23 23:22:00,1.64185,1.64185,1.64143,1.64143,412800000.0
2007-04-23 23:23:00,1.6418,1.64193,1.64177,1.64193,163200000.0
2007-04-23 23:24:00,1.642,1.6421,1.642,1.642,110600002.0
2007-04-23 23:25:00,1.642,1.642,1.642,1.642,42800001.0
2007-04-23 23:26:00,1.6421,1.6421,1.6421,1.6421,4800000.0
2007-04-23 23:27:00,1.64196,1.64196,1.64142,1.64164,41199999.0
2007-04-23 23:28:00,1.642,1.6421,1.64195,1.6421,75599999.0
2007-04-23 23:29:00,1.6421,1.6421,1.6419,1.6419,47200000.0
2007-04-23 23:30:00,1.6419,1.6419,1.6419,1.6419,19200000.0
2007-04-23 23:31:00,1.6419,1.6419,1.6418,1.64185,98500001.0
2007-04-23 23:32:00,1.6419,1.642,1.64175,1.6418,146300001.0
2007-04-23 23:33:00,1.6418,1.6418,1.6418,1.6418,8000000.0
2007-04-23 23:34:00,1.64185,1.6419,1.64185,1.6419,50800000.0
2007-04-23 23:35:00,1.6419,1.6419,1.6419,1.6419,5600000.0
2007-04-23 23:36:00,1.64182,1.64185,1.64151,1.64155,669400007.0
2007-04-23 23:37:00,1.6419,1.6419,1.6419,1.6419,7200000.0
2007-04-23 23:38:00,1.6419,1.642,1.64185,1.64195,98000002.0
2007-04-23 23:39:00,1.642,1.642,1.6419,1.6419,76800000.0
2007-04-23 23:40:00,1.6419,1.6421,1.6419,1.6421,26400000.0
2007-04-23 23:41:00,1.642,1.6421,1.642,1.642,65900002.0
2007-04-23 23:42:00,1.6421,1.6421,1.6419,1.6419,104200001.0
2007-04-23 23:43:00,1.64208,1.64208,1.64162,1.6418,238399995.0
2007-04-23 23:44:00,1.6419,1.6419,1.6418,1.6419,68600000.0
2007-04-23 23:45:00,1.6418,1.6418,1.6418,1.6418,65000000.0
2007-04-23 23:46:00,1.6411,1.64154,1.6411,1.64153,15200000.0
2007-04-23 23:47:00,1.6418,1.6418,1.6418,1.6418,8000000.0
2007-04-23 23:48:00,1.64169,1.64196,1.6416,1.64164,63200000.0
2007-04-23 23:49:00,1.6418,1.6418,1.6418,1.6418,6400000.0
2007-04-23 23:50:00,1.64157,1.64167,1.64153,1.64165,260800004.0
2007-04-23 23:51:00,1.6418,1.6418,1.6418,1.6418,2400000.0
2007-04-23 23:52:00,1.6418,1.6418,1.6418,1.6418,6400000.0
2007-04-23 23:53:00,1.64175,1.6418,1.64175,1.6418,19000000.0
2007-04-23 23:54:00,1.6418,1.6419,1.6418,1.6419,16000000.0
2007-04-23 23:55:00,1.64185,1.64185,1.64182,1.64185,67200000.0
2007-04-23 23:56:00,1.6419,1.6419,1.64185,1.64185,20600000.0
2007-04-23 23:57:00,1.64185,1.64185,1.6418,1.6418,61000002.0
2007-04-23 23:58:00,1.64107,1.64165,1.64107,1.64162,28500000.0
2007-04-23 23:59:00,1.6417,1.64173,1.64167,1.64173,21600000.0
2007-04-24 00:00:00,1.6418,1.6418,1.6418,1.6418,46200000.0
2007-04-24 00:01:00,1.6418,1.6418,1.6418,1.6418,7200000.0
2007-04-24 00:02:00,1.64158,1.64168,1.6415,1.64168,303900000.0
2007-04-24 00:03:00,1.64162,1.64174,1.64157,1.64169,669199999.0
2007-04-24 00:04:00,1.64148,1.64157,1.64135,1.64135,374399997.0
2007-04-24 00:05:00,1.6418,1.6418,1.6418,1.6418,5600000.0
2007-04-24 00:06:00,1.64165,1.64165,1.64094,1.64094,247600000.0
2007-04-24 00:07:00,1.6417,1.6418,1.6416,1.6418,67500001.0
2007-04-24 00:08:00,1.6418,1.6418,1.6418,1.6418,25600000.0
2007-04-24 00:09:00,1.6418,1.6421,1.6418,1.642,126400000.0
2007-04-24 00:10:00,1.642,1.642,1.6418,1.642,259200006.0
2007-04-24 00:11:00,1.6419,1.642,1.64185,1.642,37400000.0
2007-04-24 00:12:00,1.64123,1.64207,1.64123,1.64177,427499991.0
2007-04-24 00:13:00,1.64182,1.64193,1.64182,1.64183,171599996.0
2007-04-24 00:14:00,1.642,1.642,1.6418,1.6418,106399998.0
2007-04-24 00:15:00,1.6419,1.6419,1.6419,1.6419,32800000.0
2007-04-24 00:16:00,1.64185,1.64185,1.6418,1.6418,191199997.0
2007-04-24 00:17:00,1.6418,1.6419,1.6418,1.6418,85399999.0
2007-04-24 00:18:00,1.6418,1.6418,1.64175,1.6418,91800000.0
2007-04-24 00:19:00,1.64141,1.6416,1.64098,1.6416,537600013.0
2007-04-24 00:20:00,1.6418,1.6418,1.6418,1.6418,34400000.0
2007-04-24 00:21:00,1.6418,1.6418,1.6418,1.6418,26400000.0
2007-04-24 00:22:00,1.6418,1.6418,1.6418,1.6418,53600000.0
2007-04-24 00:23:00,1.64153,1.64177,1.64153,1.64156,702399998.0
2007-04-24 00:24:00,1.6418,1.6419,1.6418,1.6419,11200000.0
2007-04-24 00:25:00,1.6419,1.6419,1.6418,1.6418,94200000.0
2007-04-24 00:26:00,1.64159,1.64159,1.64117,1.64137,90400000.0
2007-04-24 00:27:00,1.6418,1.6418,1.6418,1.6418,28800000.0
2007-04-24 00:28:00,1.6418,1.6418,1.6418,1.6418,123200000.0
2007-04-24 00:29:00,1.6418,1.6418,1.6418,1.6418,30400000.0
2007-04-24 00:30:00,1.6418,1.6418,1.64175,1.6418,52599999.0
2007-04-24 00:31:00,1.6418,1.6418,1.6418,1.6418,84000000.0
2007-04-24 00:32:00,1.6418,1.6418,1.6418,1.6418,11200000.0
2007-04-24 00:33:00,1.64168,1.64172,1.64106,1.64161,334399995.0
2007-04-24 00:34:00,1.6418,1.6418,1.6418,1.6418,5600000.0
2007-04-24 00:35:00,1.6418,1.6419,1.6418,1.6419,56800000.0
2007-04-24 00:36:00,1.642,1.642,1.642,1.642,24800000.0
2007-04-24 00:37:00,1.64173,1.64173,1.64147,1.64173,83200002.0
2007-04-24 00:38:00,1.6419,1.6419,1.6419,1.6419,53200000.0
2007-04-24 00:39:00,1.64178,1.64189,1.64143,1.64143,205599999.0
2007-04-24 00:40:00,1.6419,1.6419,1.6419,1.6419,23000000.0
2007-04-24 00:41:00,1.6419,1.6419,1.6419,1.6419,47599998.0
2007-04-24 00:42:00,1.642,1.6421,1.642,1.6421,80000000.0
2007-04-24 00:43:00,1.6421,1.6421,1.6421,1.6421,55200000.0
2007-04-24 00:44:00,1.6421,1.6421,1.642,1.642,41600000.0
2007-04-24 00:45:00,1.642,1.6421,1.642,1.64205,56800000.0
2007-04-24 00:46:00,1.6421,1.6421,1.6421,1.6421,92000000.0
2007-04-24 00:47:00,1.64179,1.64184,1.64169,1.64172,190400002.0
2007-04-24 00:48:00,1.6421,1.6422,1.6419,1.6419,257600001.0
2007-04-24 00:49:00,1.6419,1.64195,1.64185,1.64195,86799999.0
2007-04-24 00:50:00,1.642,1.642,1.64195,1.64195,19000000.0
2007-04-24 00:51:00,1.64195,1.64195,1.6419,1.6419,75400002.0
2007-04-24 00:52:00,1.642,1.6421,1.642,1.6421,140999999.0
2007-04-24 00:53:00,1.6416,1.64175,1.64154,1.64158,66400000.0
2007-04-24 00:54:00,1.642,1.642,1.642,1.642,8800000.0
2007-04-24 00:55:00,1.64195,1.6421,1.64195,1.64195,83900000.0
2007-04-24 00:56:00,1.642,1.642,1.642,1.642,24000000.0
2007-04-24 00:57:00,1.6421,1.6422,1.642,1.642,226400000.0
2007-04-24 00:58:00,1.642,1.6421,1.6419,1.642,204400000.0
2007-04-24 00:59:00,1.642,1.642,1.64195,1.642,96700002.0
2007-04-24 01:00:00,1.642,1.642,1.64185,1.6419,199000000.0
2007-04-24 01:01:00,1.6419,1.64195,1.6419,1.64195,66600000.0
2007-04-24 01:02:00,1.6419,1.642,1.64185,1.642,278200001.0
2007-04-24 01:03:00,1.642,1.6421,1.6418,1.642,391000000.0
2007-04-24 01:04:00,1.64195,1.642,1.64195,1.642,96900000.0
2007-04-24 01:05:00,1.642,1.642,1.642,1.642,46199999.0
2007-04-24 01:06:00,1.64178,1.64201,1.64162,1.64162,236799996.0
2007-04-24 01:07:00,1.642,1.642,1.64195,1.64195,66800000.0
2007-04-24 01:08:00,1.642,1.642,1.642,1.642,74600000.0
2007-04-24 01:09:00,1.642,1.642,1.6419,1.64195,136800000.0
2007-04-24 01:10:00,1.6419,1.6419,1.6419,1.6419,27000000.0
2007-04-24 01:11:00,1.6419,1.6419,1.6419,1.6419,6400000.0
2007-04-24 01:12:00,1.6412,1.64155,1.64115,1.64155,61600000.0
2007-04-24 01:13:00,1.64168,1.64168,1.64167,1.64167,31200000.0
2007-04-24 01:14:00,1.6419,1.64215,1.6419,1.6419,163000000.0
2007-04-24 01:15:00,1.6419,1.6419,1.64185,1.6419,135799998.0
2007-04-24 01:16:00,1.64185,1.6419,1.64175,1.6418,418000002.0
2007-04-24 01:17:00,1.6418,1.64195,1.64175,1.64185,472600007.0
2007-04-24 01:18:00,1.64185,1.64205,1.64185,1.642,259199999.0
2007-04-24 01:19:00,1.642,1.642,1.6419,1.6419,257800002.0
2007-04-24 01:20:00,1.642,1.642,1.642,1.642,69600000.0
2007-04-24 01:21:00,1.642,1.6422,1.64195,1.642,189200000.0
2007-04-24 01:22:00,1.6421,1.6421,1.6421,1.6421,68000000.0
2007-04-24 01:23:00,1.6421,1.6421,1.6421,1.6421,39200000.0
2007-04-24 01:24:00,1.6421,1.6421,1.6421,1.6421,9600000.0
2007-04-24 01:25:00,1.6421,1.6421,1.64205,1.6421,25600000.0
2007-04-24 01:26:00,1.64189,1.64204,1.64157,1.64204,335500000.0
2007-04-24 01:27:00,1.6421,1.6421,1.642,1.642,53599999.0
2007-04-24 01:28:00,1.642,1.64205,1.6419,1.642,200100001.0
2007-04-24 01:29:00,1.642,1.642,1.642,1.642,17600000.0
2007-04-24 01:30:00,1.642,1.642,1.642,1.642,38400000.0
2007-04-24 01:31:00,1.642,1.642,1.642,1.642,12800000.0
2007-04-24 01:32:00,1.64185,1.64185,1.64137,1.64155,125599998.0
2007-04-24 01:33:00,1.642,1.642,1.642,1.642,14400000.0
2007-04-24 01:34:00,1.642,1.642,1.642,1.642,16000000.0
2007-04-24 01:35:00,1.642,1.642,1.642,1.642,35200000.0
2007-04-24 01:36:00,1.6419,1.642,1.64185,1.642,98400000.0
2007-04-24 01:37:00,1.642,1.642,1.642,1.642,81600000.0
2007-04-24 01:38:00,1.642,1.642,1.642,1.642,78399999.0
2007-04-24 01:39:00,1.642,1.6421,1.642,1.642,32000000.0
2007-04-24 01:40:00,1.642,1.6421,1.642,1.642,120800000.0
2007-04-24 01:41:00,1.642,1.642,1.642,1.642,95199997.0
2007-04-24 01:42:00,1.642,1.6421,1.642,1.642,92800000.0
2007-04-24 01:43:00,1.642,1.6421,1.64195,1.6421,100999999.0
2007-04-24 01:44:00,1.64192,1.64205,1.64165,1.64165,311999997.0
2007-04-24 01:45:00,1.642,1.6421,1.64195,1.64195,252000001.0
2007-04-24 01:46:00,1.642,1.642,1.64195,1.642,98700000.0
2007-04-24 01:47:00,1.64195,1.642,1.6419,1.64195,93600000.0
2007-04-24 01:48:00,1.64195,1.64195,1.64195,1.64195,21100000.0
2007-04-24 01:49:00,1.6419,1.642,1.6419,1.642,86399996.0
2007-04-24 01:50:00,1.642,1.642,1.6419,1.642,80000000.0
2007-04-24 01:51:00,1.642,1.642,1.6419,1.642,92800002.0
2007-04-24 01:52:00,1.6419,1.6419,1.6419,1.6419,77299998.0
2007-04-24 01:53:00,1.6419,1.6419,1.6419,1.6419,4000000.0
2007-04-24 01:54:00,1.6419,1.6419,1.6418,1.6418,73600000.0
2007-04-24 01:55:00,1.6418,1.6418,1.64145,1.6415,436099997.0
2007-04-24 01:56:00,1.64145,1.6415,1.64145,1.6415,37200001.0
2007-04-24 01:57:00,1.6414,1.6415,1.6414,1.6415,140600003.0
2007-04-24 01:58:00,1.6415,1.6416,1.64145,1.6416,334599998.0
2007-04-24 01:59:00,1.64155,1.6416,1.6415,1.6416,299200000.0
2007-04-24 02:00:00,1.64155,1.6417,1.6415,1.6416,365499999.0
2007-04-24 02:01:00,1.6416,1.6416,1.6415,1.6416,120799999.0
2007-04-24 02:02:00,1.6416,1.6416,1.6415,1.6415,132800000.0
2007-04-24 02:03:00,1.6416,1.6417,1.6415,1.6416,283999999.0
2007-04-24 02:04:00,1.6416,1.6416,1.64145,1.6415,271000002.0
2007-04-24 02:05:00,1.6416,1.6416,1.64145,1.64155,361199996.0
2007-04-24 02:06:00,1.6416,1.6416,1.6416,1.6416,49600000.0
2007-04-24 02:07:00,1.6416,1.6416,1.6416,1.6416,33600000.0
2007-04-24 02:08:00,1.6416,1.6416,1.64145,1.64145,406300003.0
2007-04-24 02:09:00,1.64145,1.6415,1.64145,1.64145,584500002.0
2007-04-24 02:10:00,1.6415,1.6415,1.6415,1.6415,388800000.0
2007-04-24 02:11:00,1.6415,1.6415,1.64145,1.6415,141800000.0
2007-04-24 02:12:00,1.6415,1.6415,1.6415,1.6415,144000000.0
2007-04-24 02:13:00,1.6415,1.6417,1.6415,1.6415,415200003.0
2007-04-24 02:14:00,1.64145,1.6415,1.64145,1.6415,145600003.0
2007-04-24 02:15:00,1.6415,1.6415,1.64145,1.64145,308800001.0
2007-04-24 02:16:00,1.6415,1.6415,1.6415,1.6415,25600000.0
2007-04-24 02:17:00,1.6415,1.6415,1.6415,1.6415,144000000.0
2007-04-24 02:18:00,1.6415,1.6415,1.64145,1.6415,328900000.0
2007-04-24 02:19:00,1.6415,1.6415,1.6415,1.6415,250400001.0
2007-04-24 02:20:00,1.6415,1.6415,1.6414,1.6415,367299999.0
2007-04-24 02:21:00,1.64145,1.6415,1.64135,1.64135,165600000.0
2007-04-24 02:22:00,1.6414,1.6415,1.6414,1.6414,92399999.0
2007-04-24 02:23:00,1.64145,1.6415,1.64145,1.6415,22200000.0
2007-04-24 02:24:00,1.6415,1.6416,1.6414,1.6416,48800001.0
2007-04-24 02:25:00,1.6416,1.6416,1.64155,1.64155,18000000.0
2007-04-24 02:26:00,1.6416,1.6416,1.6415,1.6415,206399999.0
2007-04-24 02:27:00,1.6415,1.6415,1.6414,1.6414,195199996.0
2007-04-24 02:28:00,1.6414,1.6414,1.6414,1.6414,72000000.0
2007-04-24 02:29:00,1.6414,1.6414,1.6414,1.6414,59200000.0
2007-04-24 02:30:00,1.6414,1.6414,1.6414,1.6414,210400000.0
2007-04-24 02:31:00,1.6414,1.6415,1.6414,1.6415,504000000.0
2007-04-24 02:32:00,1.6416,1.6417,1.6415,1.6416,315600003.0
2007-04-24 02:33:00,1.6416,1.6416,1.6414,1.6414,332300001.0
2007-04-24 02:34:00,1.6414,1.6414,1.6413,1.6413,211200001.0
2007-04-24 02:35:00,1.6413,1.6413,1.6411,1.6411,146400000.0
2007-04-24 02:36:00,1.6412,1.6413,1.6411,1.6413,137600000.0
2007-04-24 02:37:00,1.6413,1.6413,1.641,1.6411,337900000.0
2007-04-24 02:38:00,1.6413,1.6413,1.6411,1.6411,150000002.0
2007-04-24 02:39:00,1.6411,1.6411,1.641,1.6411,357800003.0
2007-04-24 02:40:00,1.6411,1.6411,1.6411,1.6411,83200003.0
2007-04-24 02:41:00,1.6411,1.6411,1.6411,1.6411,61600000.0
2007-04-24 02:42:00,1.6411,1.6411,1.64105,1.64105,134000001.0
2007-04-24 02:43:00,1.64105,1.6411,1.641,1.6411,204000000.0
2007-04-24 02:44:00,1.6411,1.6412,1.6411,1.6412,58400000.0
2007-04-24 02:45:00,1.6411,1.6412,1.6411,1.6412,39200000.0
2007-04-24 02:46:00,1.64099,1.64116,1.64098,1.6411,276800003.0
2007-04-24 02:47:00,1.6412,1.6412,1.6411,1.6412,42400000.0
2007-04-24 02:48:00,1.6412,1.6413,1.6411,1.64115,220299999.0
2007-04-24 02:49:00,1.6412,1.6412,1.6412,1.6412,9600000.0
2007-04-24 02:50:00,1.6412,1.6413,1.6411,1.6412,129299999.0
2007-04-24 02:51:00,1.6411,1.6411,1.6411,1.6411,28000000.0
2007-04-24 02:52:00,1.64098,1.64102,1.6408,1.64102,487399996.0
2007-04-24 02:53:00,1.6411,1.6412,1.6411,1.6411,236800000.0
2007-04-24 02:54:00,1.6409,1.64094,1.64038,1.64078,116000000.0
2007-04-24 02:55:00,1.6411,1.6412,1.64105,1.6412,218100001.0
2007-04-24 02:56:00,1.6412,1.6412,1.6411,1.6411,257600000.0
2007-04-24 02:57:00,1.6411,1.6411,1.6411,1.6411,216800000.0
2007-04-24 02:58:00,1.6411,1.6412,1.641,1.6411,235200003.0
2007-04-24 02:59:00,1.64077,1.64088,1.64019,1.64052,110400000.0
2007-04-24 03:00:00,1.6404,1.64089,1.6403,1.64081,104800000.0
2007-04-24 03:01:00,1.641,1.6411,1.6409,1.641,391800000.0
2007-04-24 03:02:00,1.641,1.641,1.641,1.641,69600003.0
2007-04-24 03:03:00,1.641,1.641,1.6409,1.641,536600007.0
2007-04-24 03:04:00,1.641,1.641,1.641,1.641,17600000.0
2007-04-24 03:05:00,1.641,1.641,1.641,1.641,16000000.0
2007-04-24 03:06:00,1.641,1.641,1.641,1.641,7200000.0
2007-04-24 03:07:00,1.641,1.641,1.64085,1.641,120000000.0
2007-04-24 03:08:00,1.641,1.641,1.64075,1.64085,185300001.0
2007-04-24 03:09:00,1.6409,1.6409,1.64085,1.6409,36600000.0
2007-04-24 03:10:00,1.64061,1.64071,1.64029,1.64071,180799997.0
2007-04-24 03:11:00,1.64085,1.64085,1.6408,1.6408,42899999.0
2007-04-24 03:12:00,1.6408,1.641,1.64075,1.6408,173600002.0
2007-04-24 03:13:00,1.6409,1.6409,1.6408,1.64085,75499999.0
2007-04-24 03:14:00,1.6409,1.641,1.6409,1.641,131999997.0
2007-04-24 03:15:00,1.641,1.641,1.64085,1.641,112400001.0
2007-04-24 03:16:00,1.641,1.641,1.641,1.641,42100000.0
2007-04-24 03:17:00,1.641,1.641,1.641,1.641,27200000.0
2007-04-24 03:18:00,1.641,1.641,1.6409,1.6409,56800001.0
2007-04-24 03:19:00,1.6409,1.641,1.6409,1.6409,111200000.0
2007-04-24 03:20:00,1.6409,1.6409,1.6409,1.6409,192799998.0
2007-04-24 03:21:00,1.6409,1.6409,1.64085,1.6409,170400002.0
2007-04-24 03:22:00,1.64085,1.6409,1.64085,1.6409,89700001.0
2007-04-24 03:23:00,1.6409,1.641,1.6409,1.641,22400000.0
2007-04-24 03:24:00,1.6409,1.641,1.6409,1.641,332799995.0
2007-04-24 03:25:00,1.6409,1.6409,1.6409,1.6409,48000000.0
2007-04-24 03:26:00,1.6409,1.641,1.6409,1.6409,364799997.0
2007-04-24 03:27:00,1.6409,1.6409,1.64085,1.64085,92800000.0
2007-04-24 03:28:00,1.6409,1.6409,1.6408,1.6408,155799997.0
2007-04-24 03:29:00,1.64055,1.64055,1.64008,1.64023,168500000.0
2007-04-24 03:30:00,1.6409,1.641,1.64075,1.6408,334900000.0
2007-04-24 03:31:00,1.6408,1.641,1.6404,1.6404,331200002.0
2007-04-24 03:32:00,1.6404,1.6406,1.6403,1.6406,351899998.0
2007-04-24 03:33:00,1.6406,1.6406,1.6406,1.6406,92000000.0
2007-04-24 03:34:00,1.6406,1.6408,1.6405,1.6407,472000000.0
2007-04-24 03:35:00,1.6407,1.6407,1.64045,1.64055,450399995.0
2007-04-24 03:36:00,1.64055,1.6406,1.6404,1.6404,676699997.0
2007-04-24 03:37:00,1.6404,1.6405,1.64035,1.6404,773600005.0
2007-04-24 03:38:00,1.6404,1.6405,1.64035,1.6405,490399998.0
2007-04-24 03:39:00,1.64045,1.6406,1.64045,1.6405,294300003.0
2007-04-24 03:40:00,1.6405,1.6405,1.64045,1.64045,451200009.0
2007-04-24 03:41:00,1.64045,1.6407,1.64045,1.64065,651700001.0
2007-04-24 03:42:00,1.64065,1.6407,1.64045,1.6405,150700002.0
2007-04-24 03:43:00,1.6405,1.6405,1.6403,1.6404,429499999.0
2007-04-24 03:44:00,1.6404,1.6405,1.64025,1.6403,498199999.0
2007-04-24 03:45:00,1.6404,1.6405,1.6403,1.6404,998800001.0
2007-04-24 03:46:00,1.6404,1.6404,1.64035,1.64035,104000000.0
2007-04-24 03:47:00,1.64035,1.64035,1.6401,1.6403,427399990.0
2007-04-24 03:48:00,1.64025,1.6403,1.6402,1.64025,274300001.0
2007-04-24 03:49:00,1.64035,1.64035,1.64005,1.64005,275100000.0
2007-04-24 03:50:00,1.64005,1.6403,1.64005,1.6403,352100003.0
2007-04-24 03:51:00,1.6403,1.64035,1.64005,1.6401,372899999.0
2007-04-24 03:52:00,1.6401,1.64025,1.64,1.64025,591199996.0
2007-04-24 03:53:00,1.64025,1.6405,1.64015,1.6404,278500002.0
2007-04-24 03:54:00,1.6404,1.6404,1.64035,1.64035,42400000.0
2007-04-24 03:55:00,1.64035,1.64035,1.6398,1.6398,373600002.0
2007-04-24 03:56:00,1.6399,1.6399,1.6396,1.63975,784699997.0
2007-04-24 03:57:00,1.6398,1.6398,1.63965,1.6397,224800001.0
2007-04-24 03:58:00,1.6398,1.6399,1.6396,1.6396,355300000.0
2007-04-24 03:59:00,1.6396,1.63965,1.6396,1.6396,156000001.0
2007-04-24 04:00:00,1.6396,1.6396,1.63955,1.6396,14400000.0
2007-04-24 04:01:00,1.6397,1.6397,1.63955,1.6396,81300001.0
2007-04-24 04:02:00,1.63955,1.6396,1.63955,1.63955,89100001.0
2007-04-24 04:03:00,1.6396,1.6396,1.6396,1.6396,32000000.0
2007-04-24 04:04:00,1.6396,1.6396,1.6396,1.6396,67200000.0
2007-04-24 04:05:00,1.6396,1.6396,1.63955,1.6396,43500000.0
2007-04-24 04:06:00,1.6396,1.6396,1.6395,1.6396,68800000.0
2007-04-24 04:07:00,1.6396,1.6396,1.6395,1.6395,68800000.0
2007-04-24 04:08:00,1.6395,1.63965,1.6395,1.6395,148000000.0
2007-04-24 04:09:00,1.6396,1.6396,1.6395,1.6395,230400004.0
2007-04-24 04:10:00,1.6395,1.6396,1.6394,1.63945,201299998.0
2007-04-24 04:11:00,1.63955,1.63955,1.6394,1.63955,104299998.0
2007-04-24 04:12:00,1.63955,1.6396,1.63945,1.6395,57799999.0
2007-04-24 04:13:00,1.6395,1.6395,1.6395,1.6395,19200000.0
2007-04-24 04:14:00,1.6395,1.6397,1.6395,1.6396,198400000.0
2007-04-24 04:15:00,1.6396,1.6396,1.6395,1.6396,48900000.0
2007-04-24 04:16:00,1.6396,1.6396,1.6395,1.6396,190399998.0
2007-04-24 04:17:00,1.6396,1.6397,1.6395,1.6396,78400000.0
2007-04-24 04:18:00,1.6396,1.6397,1.6396,1.6396,44800000.0
2007-04-24 04:19:00,1.6396,1.6396,1.63945,1.6395,161700000.0
2007-04-24 04:20:00,1.6395,1.6395,1.6394,1.6394,268800003.0
2007-04-24 04:21:00,1.6394,1.6394,1.63935,1.6394,257600004.0
2007-04-24 04:22:00,1.63935,1.6394,1.6391,1.6391,338099996.0
2007-04-24 04:23:00,1.6391,1.6392,1.639,1.6392,599700004.0
2007-04-24 04:24:00,1.6391,1.6392,1.639,1.6391,721199992.0
2007-04-24 04:25:00,1.63915,1.6393,1.6391,1.6392,632299998.0
2007-04-24 04:26:00,1.63915,1.6393,1.6391,1.6392,523500013.0
2007-04-24 04:27:00,1.6393,1.6393,1.6392,1.63925,491200000.0
2007-04-24 04:28:00,1.63925,1.6393,1.6388,1.6389,729199998.0
2007-04-24 04:29:00,1.6389,1.6392,1.6389,1.639,248000001.0
2007-04-24 04:30:00,1.6389,1.6392,1.6389,1.6392,740799995.0
2007-04-24 04:31:00,1.6392,1.6393,1.6391,1.6392,187099997.0
2007-04-24 04:32:00,1.6392,1.6392,1.6392,1.6392,4800000.0
2007-04-24 04:33:00,1.6391,1.6392,1.6391,1.6391,55999999.0
2007-04-24 04:34:00,1.6391,1.6393,1.639,1.6391,136800000.0
2007-04-24 04:35:00,1.6392,1.6394,1.6391,1.6393,159799998.0
2007-04-24 04:36:00,1.6393,1.6394,1.6392,1.6393,125600000.0
2007-04-24 04:37:00,1.6393,1.6395,1.6393,1.63935,425600000.0
2007-04-24 04:38:00,1.63935,1.6394,1.63935,1.63935,121700002.0
2007-04-24 04:39:00,1.6395,1.6395,1.6394,1.6395,124000000.0
2007-04-24 04:40:00,1.6395,1.6395,1.6395,1.6395,10400000.0
2007-04-24 04:41:00,1.6395,1.6395,1.6394,1.6395,311200003.0
2007-04-24 04:42:00,1.6394,1.6394,1.6393,1.6393,109600003.0
2007-04-24 04:43:00,1.6393,1.6394,1.6393,1.6393,135199999.0
2007-04-24 04:44:00,1.6393,1.6393,1.6387,1.6389,326299995.0
2007-04-24 04:45:00,1.6389,1.6391,1.6389,1.6391,210400000.0
2007-04-24 04:46:00,1.6391,1.6392,1.6391,1.6391,277599998.0
2007-04-24 04:47:00,1.6391,1.6392,1.6391,1.6392,337599997.0
2007-04-24 04:48:00,1.6393,1.6394,1.6392,1.6392,141600000.0
2007-04-24 04:49:00,1.6392,1.6394,1.6392,1.6394,216000000.0
2007-04-24 04:50:00,1.6394,1.6394,1.6393,1.6393,72000001.0
2007-04-24 04:51:00,1.6393,1.6394,1.6393,1.6393,86300000.0
2007-04-24 04:52:00,1.6393,1.6395,1.63925,1.6393,678900000.0
2007-04-24 04:53:00,1.6393,1.6395,1.63925,1.6393,605400004.0
2007-04-24 04:54:00,1.6394,1.6394,1.63925,1.6393,324799996.0
2007-04-24 04:55:00,1.6394,1.6394,1.63925,1.6393,216599999.0
2007-04-24 04:56:00,1.6393,1.6394,1.63925,1.6394,218899999.0
2007-04-24 04:57:00,1.6394,1.6395,1.6394,1.6394,18200000.0
2007-04-24 04:58:00,1.6394,1.6394,1.6394,1.6394,23600000.0
2007-04-24 04:59:00,1.6394,1.6395,1.6394,1.6395,17600000.0
2007-04-24 05:00:00,1.6395,1.6395,1.6393,1.6394,189900001.0
2007-04-24 05:01:00,1.6395,1.6395,1.63945,1.63945,10900000.0
2007-04-24 05:02:00,1.6395,1.6395,1.63945,1.6395,19000000.0
2007-04-24 05:03:00,1.6395,1.6397,1.6395,1.6395,114400000.0
2007-04-24 05:04:00,1.6395,1.6397,1.6395,1.6397,124799998.0
2007-04-24 05:05:00,1.6397,1.6397,1.63965,1.63965,40000000.0
2007-04-24 05:06:00,1.63965,1.63965,1.6395,1.6395,355699998.0
2007-04-24 05:07:00,1.6395,1.6396,1.6395,1.6396,216599999.0
2007-04-24 05:08:00,1.6396,1.63965,1.6395,1.6396,219200001.0
2007-04-24 05:09:00,1.63955,1.6397,1.6395,1.63955,400600005.0
2007-04-24 05:10:00,1.6396,1.6397,1.6396,1.6397,203299999.0
2007-04-24 05:11:00,1.6397,1.6398,1.6396,1.6396,368800000.0
2007-04-24 05:12:00,1.6396,1.6397,1.6395,1.6396,317800000.0
2007-04-24 05:13:00,1.63965,1.63965,1.63955,1.6396,595399999.0
2007-04-24 05:14:00,1.6396,1.6397,1.63955,1.6396,376099997.0
2007-04-24 05:15:00,1.6397,1.6397,1.6396,1.6397,322399999.0
2007-04-24 05:16:00,1.6397,1.6398,1.63955,1.6397,458699999.0
2007-04-24 05:17:00,1.6397,1.6397,1.6396,1.6396,404799998.0
2007-04-24 05:18:00,1.6396,1.6397,1.63955,1.6397,146799998.0
2007-04-24 05:19:00,1.6397,1.6397,1.6396,1.6396,114400000.0
2007-04-24 05:20:00,1.6396,1.6396,1.6396,1.6396,27200000.0
2007-04-24 05:21:00,1.6396,1.6396,1.63955,1.63955,175300003.0
2007-04-24 05:22:00,1.63965,1.6397,1.6396,1.6396,88800000.0
2007-04-24 05:23:00,1.6396,1.6397,1.6396,1.6397,100800000.0
2007-04-24 05:24:00,1.6397,1.6397,1.6397,1.6397,54400000.0
2007-04-24 05:25:00,1.6396,1.63975,1.6396,1.63975,74399999.0
2007-04-24 05:26:00,1.63975,1.63975,1.63975,1.63975,32000000.0
2007-04-24 05:27:00,1.63975,1.63975,1.6396,1.63975,93399998.0
2007-04-24 05:28:00,1.63975,1.63975,1.63975,1.63975,16000000.0
2007-04-24 05:29:00,1.63975,1.63975,1.63975,1.63975,32000000.0
2007-04-24 05:30:00,1.63975,1.63975,1.63975,1.63975,72000000.0
2007-04-24 05:31:00,1.63975,1.63975,1.63975,1.63975,80000000.0
2007-04-24 05:32:00,1.63975,1.6398,1.63975,1.63975,89600000.0
2007-04-24 05:33:00,1.6398,1.6398,1.63975,1.63975,80800000.0
2007-04-24 05:34:00,1.6395,1.63965,1.63948,1.63948,118199998.0
2007-04-24 05:35:00,1.63975,1.63975,1.63975,1.63975,8000000.0
2007-04-24 05:36:00,1.63975,1.63975,1.63975,1.63975,40000000.0
2007-04-24 05:37:00,1.63975,1.63975,1.63975,1.63975,16000000.0
2007-04-24 05:38:00,1.63975,1.63975,1.6397,1.6397,92899999.0
2007-04-24 05:39:00,1.6397,1.6398,1.6396,1.63975,140800004.0
2007-04-24 05:40:00,1.63975,1.6398,1.63975,1.6398,63200000.0
2007-04-24 05:41:00,1.63975,1.63975,1.6396,1.63975,69399998.0
2007-04-24 05:42:00,1.63975,1.63975,1.63975,1.63975,14400000.0
2007-04-24 05:43:00,1.6394,1.6394,1.63878,1.63886,261100000.0
2007-04-24 05:44:00,1.63975,1.63975,1.63975,1.63975,21600000.0
2007-04-24 05:45:00,1.63975,1.63975,1.6396,1.63975,153599997.0
2007-04-24 05:46:00,1.63975,1.63975,1.63975,1.63975,72000000.0
2007-04-24 05:47:00,1.63975,1.6398,1.63975,1.6398,218400000.0
2007-04-24 05:48:00,1.6398,1.6398,1.6398,1.6398,22399999.0
2007-04-24 05:49:00,1.6398,1.6399,1.63975,1.6398,139600002.0
2007-04-24 05:50:00,1.64,1.64,1.63975,1.6399,159900001.0
2007-04-24 05:51:00,1.6399,1.6399,1.6398,1.6399,33600000.0
2007-04-24 05:52:00,1.63917,1.63966,1.63906,1.63942,1156800016.0
2007-04-24 05:53:00,1.63985,1.6399,1.6398,1.63985,48800000.0
2007-04-24 05:54:00,1.6398,1.6399,1.63975,1.63975,116799999.0
2007-04-24 05:55:00,1.63944,1.63948,1.63886,1.63941,227600002.0
2007-04-24 05:56:00,1.63975,1.63975,1.63975,1.63975,8000000.0
2007-04-24 05:57:00,1.63902,1.63927,1.6388,1.6388,778000012.0
2007-04-24 05:58:00,1.63975,1.63975,1.6396,1.6396,109400001.0
2007-04-24 05:59:00,1.6396,1.63975,1.6396,1.63975,112799999.0
2007-04-24 06:00:00,1.63975,1.63975,1.6396,1.6396,134400001.0
2007-04-24 06:01:00,1.63975,1.63975,1.6396,1.6396,57600000.0
2007-04-24 06:02:00,1.63975,1.63975,1.6396,1.63975,74400000.0
2007-04-24 06:03:00,1.63975,1.6398,1.63975,1.63975,29600000.0
2007-04-24 06:04:00,1.63975,1.63975,1.63975,1.63975,14400000.0
2007-04-24 06:05:00,1.63933,1.63938,1.63891,1.63903,539599999.0
2007-04-24 06:06:00,1.6396,1.63975,1.6395,1.63975,243200004.0
2007-04-24 06:07:00,1.63975,1.6399,1.63975,1.6399,69600000.0
2007-04-24 06:08:00,1.6399,1.6401,1.6398,1.6399,489500007.0
2007-04-24 06:09:00,1.64,1.64,1.64,1.64,25600000.0
2007-04-24 06:10:00,1.64,1.64,1.6399,1.64,211200000.0
2007-04-24 06:11:00,1.64,1.64,1.6399,1.63995,176800002.0
2007-04-24 06:12:00,1.64,1.64,1.64,1.64,11200000.0
2007-04-24 06:13:00,1.64,1.6401,1.6399,1.6401,300999999.0
2007-04-24 06:14:00,1.6402,1.6402,1.6402,1.6402,800000.0
2007-04-24 06:15:00,1.6401,1.6401,1.6399,1.64,130699999.0
2007-04-24 06:16:00,1.64,1.64,1.64,1.64,88000000.0
2007-04-24 06:17:00,1.64,1.64,1.64,1.64,115200000.0
2007-04-24 06:18:00,1.64,1.64,1.64,1.64,64000000.0
2007-04-24 06:19:00,1.64,1.64,1.64,1.64,69600000.0
2007-04-24 06:20:00,1.64,1.64,1.64,1.64,24000000.0
2007-04-24 06:21:00,1.64,1.6401,1.63995,1.63995,138800001.0
2007-04-24 06:22:00,1.64,1.64005,1.64,1.64,84000000.0
2007-04-24 06:23:00,1.64,1.6401,1.64,1.6401,59999999.0
2007-04-24 06:24:00,1.6401,1.6401,1.64,1.64,82399997.0
2007-04-24 06:25:00,1.64,1.64,1.64,1.64,91200001.0
2007-04-24 06:26:00,1.64,1.64,1.63995,1.63995,229599999.0
2007-04-24 06:27:00,1.64,1.64,1.6399,1.6399,468300003.0
2007-04-24 06:28:00,1.6399,1.64,1.6399,1.64,184800003.0
2007-04-24 06:29:00,1.64,1.64,1.6399,1.6399,235000001.0
2007-04-24 06:30:00,1.6399,1.64,1.63985,1.6399,201799999.0
2007-04-24 06:31:00,1.6399,1.64,1.6399,1.6399,159200003.0
2007-04-24 06:32:00,1.6399,1.64,1.6399,1.6399,278400002.0
2007-04-24 06:33:00,1.64005,1.6401,1.6399,1.6401,346400001.0
2007-04-24 06:34:00,1.64,1.6402,1.6399,1.6402,555400006.0
2007-04-24 06:35:00,1.64025,1.6404,1.64,1.6402,559299999.0
2007-04-24 06:36:00,1.6402,1.6405,1.6402,1.6405,217599997.0
2007-04-24 06:37:00,1.6405,1.6405,1.6404,1.6404,56800002.0
2007-04-24 06:38:00,1.6404,1.6404,1.6404,1.6404,49600000.0
2007-04-24 06:39:00,1.6405,1.6405,1.6403,1.6404,135400000.0
2007-04-24 06:40:00,1.6404,1.6405,1.6402,1.64025,244100001.0
2007-04-24 06:41:00,1.6403,1.6403,1.6401,1.6403,156100001.0
2007-04-24 06:42:00,1.6403,1.6403,1.6403,1.6403,52000001.0
2007-04-24 06:43:00,1.6403,1.6403,1.64025,1.64025,106100000.0
2007-04-24 06:44:00,1.6404,1.6404,1.6403,1.6403,352000001.0
2007-04-24 06:45:00,1.6403,1.6404,1.6402,1.64025,322099997.0
2007-04-24 06:46:00,1.63982,1.6402,1.63982,1.6401,185600000.0
2007-04-24 06:47:00,1.6403,1.6404,1.64025,1.64025,298800006.0
2007-04-24 06:48:00,1.64025,1.6404,1.64025,1.6403,155200001.0
2007-04-24 06:49:00,1.6403,1.6403,1.6402,1.6402,207899999.0
2007-04-24 06:50:00,1.6402,1.6402,1.64015,1.6402,114700000.0
2007-04-24 06:51:00,1.6402,1.6403,1.6402,1.6403,136000001.0
2007-04-24 06:52:00,1.6403,1.6403,1.6403,1.6403,19200000.0
2007-04-24 06:53:00,1.64008,1.64019,1.63947,1.63999,120800000.0
2007-04-24 06:54:00,1.6403,1.6403,1.6402,1.6402,66399998.0
2007-04-24 06:55:00,1.6402,1.6403,1.64015,1.6403,89600000.0
2007-04-24 06:56:00,1.6404,1.6404,1.6404,1.6404,8800000.0
2007-04-24 06:57:00,1.6404,1.6404,1.6403,1.6403,88000001.0
2007-04-24 06:58:00,1.6403,1.6403,1.6402,1.64025,81900000.0
2007-04-24 06:59:00,1.64025,1.6403,1.64025,1.6403,5600000.0
2007-04-24 07:00:00,1.6403,1.6403,1.6402,1.6402,239999998.0
2007-04-24 07:01:00,1.6402,1.6402,1.6402,1.6402,15200000.0
2007-04-24 07:02:00,1.6402,1.6402,1.6401,1.6401,127200000.0
2007-04-24 07:03:00,1.64005,1.6401,1.63995,1.63995,194899999.0
2007-04-24 07:04:00,1.6401,1.6401,1.6401,1.6401,48800000.0
2007-04-24 07:05:00,1.64,1.64,1.64,1.64,28000000.0
2007-04-24 07:06:00,1.64,1.6401,1.64,1.6401,29700000.0
2007-04-24 07:07:00,1.6401,1.6401,1.6401,1.6401,5600000.0
2007-04-24 07:08:00,1.6401,1.6401,1.6401,1.6401,29600000.0
2007-04-24 07:09:00,1.6401,1.6401,1.6401,1.6401,105400000.0
2007-04-24 07:10:00,1.6401,1.6402,1.6401,1.6402,20000000.0
2007-04-24 07:11:00,1.6402,1.6402,1.6401,1.6401,145799998.0
2007-04-24 07:12:00,1.6401,1.6401,1.6401,1.6401,94600000.0
2007-04-24 07:13:00,1.6401,1.6401,1.6401,1.6401,32000000.0
2007-04-24 07:14:00,1.6401,1.6401,1.64005,1.6401,21600000.0
2007-04-24 07:15:00,1.6401,1.6401,1.6401,1.6401,48800000.0
2007-04-24 07:16:00,1.6401,1.6401,1.6401,1.6401,63200000.0
2007-04-24 07:17:00,1.6401,1.6401,1.6401,1.6401,38400000.0
2007-04-24 07:18:00,1.6401,1.6402,1.6401,1.6401,140800000.0
2007-04-24 07:19:00,1.6402,1.6402,1.6401,1.6402,110399999.0
2007-04-24 07:20:00,1.6402,1.6402,1.6401,1.6402,24800000.0
2007-04-24 07:21:00,1.6401,1.6404,1.6401,1.6403,198100000.0
2007-04-24 07:22:00,1.6403,1.6403,1.6401,1.6401,440400004.0
2007-04-24 07:23:00,1.6401,1.6401,1.6401,1.6401,72800000.0
2007-04-24 07:24:00,1.64,1.6401,1.6399,1.64,589600001.0
2007-04-24 07:25:00,1.64,1.6401,1.63995,1.6401,157700000.0
2007-04-24 07:26:00,1.6401,1.6401,1.64,1.6401,171199998.0
2007-04-24 07:27:00,1.6401,1.6401,1.6401,1.6401,227200000.0
2007-04-24 07:28:00,1.64,1.6401,1.64,1.6401,73400000.0
2007-04-24 07:29:00,1.6401,1.6401,1.6401,1.6401,68800000.0
2007-04-24 07:30:00,1.6401,1.6402,1.63995,1.6401,190299999.0
2007-04-24 07:31:00,1.6401,1.6401,1.64,1.64,234900000.0
2007-04-24 07:32:00,1.64,1.64,1.6398,1.63985,415100001.0
2007-04-24 07:33:00,1.6399,1.64,1.6398,1.6399,437800004.0
2007-04-24 07:34:00,1.6399,1.6399,1.63975,1.63975,263999997.0
2007-04-24 07:35:00,1.6398,1.63985,1.63975,1.63985,310199997.0
2007-04-24 07:36:00,1.63985,1.6399,1.6398,1.6399,48800000.0
2007-04-24 07:37:00,1.63985,1.6399,1.63985,1.63985,49600000.0
2007-04-24 07:38:00,1.6399,1.6399,1.6399,1.6399,75999999.0
2007-04-24 07:39:00,1.6399,1.6399,1.63975,1.6398,263200001.0
2007-04-24 07:40:00,1.6398,1.6398,1.63975,1.63975,170400000.0
2007-04-24 07:41:00,1.6398,1.6398,1.6398,1.6398,25000000.0
2007-04-24 07:42:00,1.6398,1.6399,1.63975,1.63985,626200000.0
2007-04-24 07:43:00,1.6399,1.6399,1.63975,1.6398,383699994.0
2007-04-24 07:44:00,1.63975,1.6399,1.63975,1.6399,132800002.0
2007-04-24 07:45:00,1.6399,1.6399,1.6399,1.6399,19200000.0
2007-04-24 07:46:00,1.64,1.64,1.6399,1.6399,86200000.0
2007-04-24 07:47:00,1.63985,1.6399,1.63985,1.6399,104699999.0
2007-04-24 07:48:00,1.64,1.64,1.63995,1.64,233300001.0
2007-04-24 07:49:00,1.64,1.64,1.6398,1.64,757599997.0
2007-04-24 07:50:00,1.64,1.64005,1.64,1.64,259999998.0
2007-04-24 07:51:00,1.63995,1.64,1.6398,1.6398,275200000.0
2007-04-24 07:52:00,1.6398,1.63985,1.63975,1.63975,469299994.0
2007-04-24 07:53:00,1.6399,1.6399,1.6396,1.63975,532700004.0
2007-04-24 07:54:00,1.6397,1.64,1.63965,1.64,451100000.0
2007-04-24 07:55:00,1.64,1.6401,1.63975,1.6401,581300002.0
2007-04-24 07:56:00,1.6401,1.6402,1.6401,1.6401,144600000.0
2007-04-24 07:57:00,1.6401,1.6403,1.6401,1.6402,230100006.0
2007-04-24 07:58:00,1.6402,1.6403,1.6401,1.6401,129500001.0
2007-04-24 07:59:00,1.6402,1.6403,1.6402,1.6403,104700000.0
2007-04-24 08:00:00,1.6402,1.6403,1.64015,1.64015,472600001.0
2007-04-24 08:01:00,1.6402,1.6402,1.64005,1.6401,380599999.0
2007-04-24 08:02:00,1.6401,1.6401,1.6399,1.64,541100000.0
2007-04-24 08:03:00,1.64,1.6402,1.64,1.6402,303200002.0
2007-04-24 08:04:00,1.6402,1.6405,1.6401,1.6405,684800001.0
2007-04-24 08:05:00,1.6406,1.6406,1.6402,1.6402,558400000.0
2007-04-24 08:06:00,1.6402,1.6403,1.6402,1.6402,428800005.0
2007-04-24 08:07:00,1.6402,1.6402,1.64015,1.6402,474999996.0
2007-04-24 08:08:00,1.64015,1.6405,1.64015,1.64025,784099994.0
2007-04-24 08:09:00,1.64025,1.6403,1.6402,1.6402,543199994.0
2007-04-24 08:10:00,1.64015,1.6403,1.64,1.64,746400001.0
2007-04-24 08:11:00,1.64005,1.6402,1.63995,1.63995,604000004.0
2007-04-24 08:12:00,1.63995,1.6402,1.63995,1.6402,421599996.0
2007-04-24 08:13:00,1.6402,1.6402,1.6402,1.6402,23700000.0
2007-04-24 08:14:00,1.6402,1.6403,1.6401,1.6403,139199998.0
2007-04-24 08:15:00,1.6404,1.6404,1.6402,1.6403,279700001.0
2007-04-24 08:16:00,1.6403,1.6403,1.6402,1.6402,385600001.0
2007-04-24 08:17:00,1.6402,1.6405,1.64015,1.6403,382799996.0
2007-04-24 08:18:00,1.64025,1.6404,1.64025,1.64035,240499996.0
2007-04-24 08:19:00,1.64035,1.6404,1.6403,1.6403,125600002.0
2007-04-24 08:20:00,1.6403,1.6403,1.6401,1.6403,327200001.0
2007-04-24 08:21:00,1.6403,1.6403,1.64,1.6403,347199998.0
2007-04-24 08:22:00,1.6403,1.6404,1.6403,1.6403,127199999.0
2007-04-24 08:23:00,1.6403,1.6403,1.6401,1.6401,55200000.0
2007-04-24 08:24:00,1.6401,1.6403,1.64005,1.64005,208800000.0
2007-04-24 08:25:00,1.64005,1.6401,1.64,1.64,302400002.0
2007-04-24 08:26:00,1.64,1.64,1.63995,1.64,244900001.0
2007-04-24 08:27:00,1.64,1.6402,1.64,1.64,668799997.0
2007-04-24 08:28:00,1.64,1.6401,1.6399,1.64,226999997.0
2007-04-24 08:29:00,1.64,1.6401,1.63985,1.6399,630799997.0
2007-04-24 08:30:00,1.6399,1.6399,1.6392,1.6394,400999999.0
2007-04-24 08:31:00,1.6394,1.6395,1.6393,1.6395,518599997.0
2007-04-24 08:32:00,1.6395,1.6395,1.63935,1.63935,278499996.0
2007-04-24 08:33:00,1.6394,1.6394,1.63895,1.6391,604699997.0
2007-04-24 08:34:00,1.6391,1.6391,1.639,1.6391,340799999.0
2007-04-24 08:35:00,1.6391,1.6392,1.6391,1.6392,216799997.0
2007-04-24 08:36:00,1.6392,1.6396,1.6392,1.6396,420200002.0
2007-04-24 08:37:00,1.6396,1.6396,1.6395,1.6395,192899997.0
2007-04-24 08:38:00,1.6395,1.6397,1.63945,1.63965,391599995.0
2007-04-24 08:39:00,1.6396,1.6398,1.63945,1.63945,522400000.0
2007-04-24 08:40:00,1.6395,1.6397,1.63945,1.6396,502099997.0
2007-04-24 08:41:00,1.6396,1.6398,1.6396,1.6397,484099997.0
2007-04-24 08:42:00,1.6397,1.6398,1.63955,1.6396,709799996.0
2007-04-24 08:43:00,1.63955,1.6396,1.6393,1.6393,257600000.0
2007-04-24 08:44:00,1.6393,1.6396,1.6393,1.6395,689800000.0
2007-04-24 08:45:00,1.6395,1.6396,1.6394,1.63955,227999999.0
2007-04-24 08:46:00,1.6395,1.6396,1.63925,1.6394,900699996.0
2007-04-24 08:47:00,1.6394,1.6396,1.6394,1.6395,374400000.0
2007-04-24 08:48:00,1.6395,1.6398,1.63945,1.63965,487299994.0
2007-04-24 08:49:00,1.6397,1.6397,1.63965,1.6397,236999997.0
2007-04-24 08:50:00,1.6397,1.64,1.6397,1.6398,283400001.0
2007-04-24 08:51:00,1.6398,1.63985,1.6398,1.6398,81300000.0
2007-04-24 08:52:00,1.6398,1.6399,1.6398,1.6398,87200000.0
2007-04-24 08:53:00,1.6398,1.6398,1.63975,1.6398,178699998.0
2007-04-24 08:54:00,1.6398,1.6399,1.6397,1.6398,218300003.0
2007-04-24 08:55:00,1.6398,1.6398,1.63975,1.6398,244999998.0
2007-04-24 08:56:00,1.6398,1.6401,1.6398,1.6399,344800000.0
2007-04-24 08:57:00,1.6399,1.6399,1.6398,1.6399,290299997.0
2007-04-24 08:58:00,1.6398,1.6398,1.63975,1.6398,64600000.0
2007-04-24 08:59:00,1.6398,1.6401,1.63975,1.64,164999999.0
2007-04-24 09:00:00,1.63995,1.6401,1.63995,1.6401,183200000.0
2007-04-24 09:01:00,1.6401,1.6401,1.6399,1.64,623200001.0
2007-04-24 09:02:00,1.64,1.6401,1.6399,1.6399,661700002.0
2007-04-24 09:03:00,1.6399,1.6401,1.63985,1.64,817499997.0
2007-04-24 09:04:00,1.63995,1.6401,1.63995,1.6401,88899999.0
2007-04-24 09:05:00,1.6401,1.6401,1.6399,1.6401,195200000.0
2007-04-24 09:06:00,1.6401,1.6401,1.6399,1.6399,200000000.0
2007-04-24 09:07:00,1.64,1.64,1.6399,1.64,316600000.0
2007-04-24 09:08:00,1.63995,1.64,1.6398,1.6398,295999999.0
2007-04-24 09:09:00,1.6398,1.6401,1.6398,1.64,352800000.0
2007-04-24 09:10:00,1.64,1.6401,1.6398,1.6398,855600013.0
2007-04-24 09:11:00,1.6398,1.64,1.6397,1.63995,942499996.0
2007-04-24 09:12:00,1.64,1.64,1.63985,1.6399,423299997.0
2007-04-24 09:13:00,1.6398,1.64005,1.6398,1.64005,319300000.0
2007-04-24 09:14:00,1.64005,1.6402,1.64,1.6401,426299998.0
2007-04-24 09:15:00,1.6401,1.6402,1.64005,1.6401,118300000.0
2007-04-24 09:16:00,1.64005,1.6401,1.63995,1.64,188800002.0
2007-04-24 09:17:00,1.64,1.64,1.63975,1.63975,534399998.0
2007-04-24 09:18:00,1.6398,1.6399,1.6398,1.6399,35200000.0
2007-04-24 09:19:00,1.6398,1.6399,1.6398,1.6399,144800000.0
2007-04-24 09:20:00,1.6399,1.6399,1.6399,1.6399,62800000.0
2007-04-24 09:21:00,1.6399,1.6399,1.6399,1.6399,6400000.0
2007-04-24 09:22:00,1.64005,1.6402,1.64,1.6402,193300000.0
2007-04-24 09:23:00,1.6402,1.6402,1.6401,1.6402,346299999.0
2007-04-24 09:24:00,1.64015,1.6402,1.64005,1.6401,278100000.0
2007-04-24 09:25:00,1.64,1.6401,1.64,1.64,63200000.0
2007-04-24 09:26:00,1.64,1.64,1.63995,1.64,99999998.0
2007-04-24 09:27:00,1.64,1.64,1.64,1.64,126400000.0
2007-04-24 09:28:00,1.64,1.64,1.63995,1.63995,170400000.0
2007-04-24 09:29:00,1.64,1.6402,1.63995,1.63995,435899997.0
2007-04-24 09:30:00,1.63995,1.64,1.63995,1.64,92299999.0
2007-04-24 09:31:00,1.64,1.6401,1.64,1.6401,162400000.0
2007-04-24 09:32:00,1.64,1.6401,1.63995,1.63995,243800000.0
2007-04-24 09:33:00,1.64,1.64,1.64,1.64,56000000.0
2007-04-24 09:34:00,1.6399,1.64,1.63975,1.63985,180800003.0
2007-04-24 09:35:00,1.6399,1.6399,1.6398,1.6398,116200001.0
2007-04-24 09:36:00,1.6398,1.6399,1.6397,1.6399,168700001.0
2007-04-24 09:37:00,1.6399,1.6402,1.6399,1.6401,354399999.0
2007-04-24 09:38:00,1.6401,1.6402,1.6401,1.6401,235200000.0
2007-04-24 09:39:00,1.6401,1.6402,1.63995,1.6402,362599998.0
2007-04-24 09:40:00,1.6402,1.6402,1.6398,1.63985,115700000.0
2007-04-24 09:41:00,1.63985,1.6399,1.63945,1.6395,292800001.0
2007-04-24 09:42:00,1.6395,1.6396,1.63945,1.6395,65000000.0
2007-04-24 09:43:00,1.6395,1.6396,1.6394,1.6395,164899999.0
2007-04-24 09:44:00,1.6395,1.6396,1.6395,1.6396,234400000.0
2007-04-24 09:45:00,1.6396,1.6396,1.6395,1.6395,57700000.0
2007-04-24 09:46:00,1.6395,1.6396,1.6395,1.6395,123199999.0
2007-04-24 09:47:00,1.6394,1.6394,1.6393,1.6393,51199999.0
2007-04-24 09:48:00,1.6393,1.6393,1.63905,1.6391,138300001.0
2007-04-24 09:49:00,1.6391,1.6392,1.6391,1.6391,99599999.0
2007-04-24 09:50:00,1.6391,1.6391,1.639,1.6391,180799999.0
2007-04-24 09:51:00,1.639,1.639,1.63855,1.6386,399700000.0
2007-04-24 09:52:00,1.6386,1.6388,1.63855,1.63865,372799999.0
2007-04-24 09:53:00,1.6387,1.6388,1.6387,1.6388,125200000.0
2007-04-24 09:54:00,1.6388,1.6388,1.63875,1.6388,133600000.0
2007-04-24 09:55:00,1.6389,1.6389,1.63875,1.6388,179499998.0
2007-04-24 09:56:00,1.6388,1.6389,1.6388,1.6389,44800000.0
2007-04-24 09:57:00,1.639,1.639,1.6389,1.639,35200000.0
2007-04-24 09:58:00,1.639,1.639,1.6388,1.6388,69499999.0
2007-04-24 09:59:00,1.639,1.639,1.6389,1.639,224000000.0
2007-04-24 10:00:00,1.639,1.639,1.63855,1.6386,1251900006.0
2007-04-24 10:01:00,1.6386,1.6387,1.6385,1.6386,714300002.0
2007-04-24 10:02:00,1.6386,1.6387,1.63855,1.63855,166499997.0
2007-04-24 10:03:00,1.6387,1.6387,1.6386,1.6386,468799998.0
2007-04-24 10:04:00,1.6386,1.6386,1.6385,1.6385,623999997.0
2007-04-24 10:05:00,1.6385,1.6387,1.6384,1.6385,1209200005.0
2007-04-24 10:06:00,1.6385,1.6386,1.6383,1.6383,623099998.0
2007-04-24 10:07:00,1.6383,1.6383,1.63815,1.6382,399899999.0
2007-04-24 10:08:00,1.6382,1.6384,1.6382,1.6383,89900000.0
2007-04-24 10:09:00,1.63825,1.6383,1.63805,1.6382,346899999.0
2007-04-24 10:10:00,1.63815,1.6383,1.63805,1.6382,447299995.0
2007-04-24 10:11:00,1.6382,1.6382,1.6381,1.6381,133600000.0
2007-04-24 10:12:00,1.6381,1.6384,1.6381,1.63815,795900000.0
2007-04-24 10:13:00,1.63815,1.6384,1.63815,1.6382,632899997.0
2007-04-24 10:14:00,1.6383,1.6385,1.63805,1.6382,833399998.0
2007-04-24 10:15:00,1.6382,1.6384,1.63815,1.6384,742599999.0
2007-04-24 10:16:00,1.6384,1.6384,1.63825,1.6383,147800000.0
2007-04-24 10:17:00,1.6384,1.6385,1.6382,1.6383,610400002.0
2007-04-24 10:18:00,1.6382,1.6384,1.6382,1.63825,479800000.0
2007-04-24 10:19:00,1.6383,1.6384,1.63825,1.6384,167400000.0
2007-04-24 10:20:00,1.6384,1.63845,1.63825,1.6383,369399995.0
2007-04-24 10:21:00,1.6384,1.6384,1.63825,1.6383,182400001.0
2007-04-24 10:22:00,1.6383,1.6384,1.63825,1.6384,141200000.0
2007-04-24 10:23:00,1.6384,1.6384,1.63825,1.63825,130800001.0
2007-04-24 10:24:00,1.6383,1.6384,1.6383,1.6384,64000000.0
2007-04-24 10:25:00,1.6384,1.6384,1.6383,1.6383,113600000.0
2007-04-24 10:26:00,1.6383,1.6384,1.63825,1.6383,138700001.0
2007-04-24 10:27:00,1.6383,1.6384,1.6383,1.63835,251099998.0
2007-04-24 10:28:00,1.6384,1.6384,1.6382,1.6382,391899996.0
2007-04-24 10:29:00,1.6383,1.6384,1.6383,1.6383,62400000.0
2007-04-24 10:30:00,1.6383,1.6384,1.63825,1.63835,161300002.0
2007-04-24 10:31:00,1.63835,1.6384,1.63825,1.6384,140899999.0
2007-04-24 10:32:00,1.6384,1.6385,1.6384,1.6384,44000000.0
2007-04-24 10:33:00,1.6384,1.6384,1.63835,1.6384,167100000.0
2007-04-24 10:34:00,1.6384,1.6384,1.63835,1.6384,76200000.0
2007-04-24 10:35:00,1.6384,1.6384,1.6384,1.6384,60000000.0
2007-04-24 10:36:00,1.6384,1.63845,1.63825,1.6383,321099998.0
2007-04-24 10:37:00,1.6383,1.6383,1.6381,1.6382,300999997.0
2007-04-24 10:38:00,1.6382,1.6382,1.638,1.638,675200000.0
2007-04-24 10:39:00,1.638,1.6382,1.638,1.638,1005600013.0
2007-04-24 10:40:00,1.638,1.6381,1.63795,1.63805,280300000.0
2007-04-24 10:41:00,1.6381,1.6383,1.6381,1.6382,298499999.0
2007-04-24 10:42:00,1.6382,1.6384,1.638,1.6381,649899995.0
2007-04-24 10:43:00,1.6381,1.6383,1.638,1.6383,400699997.0
2007-04-24 10:44:00,1.6383,1.6384,1.6381,1.6382,250200001.0
2007-04-24 10:45:00,1.6382,1.6382,1.638,1.638,218700002.0
2007-04-24 10:46:00,1.6381,1.6381,1.63805,1.6381,107500000.0
2007-04-24 10:47:00,1.63805,1.6381,1.63805,1.6381,124100000.0
2007-04-24 10:48:00,1.6381,1.6382,1.6381,1.6382,204100000.0
2007-04-24 10:49:00,1.63815,1.6382,1.6381,1.6381,174399998.0
2007-04-24 10:50:00,1.6381,1.6381,1.638,1.6381,166400000.0
2007-04-24 10:51:00,1.638,1.638,1.6377,1.6377,393599998.0
2007-04-24 10:52:00,1.6377,1.6379,1.6376,1.6378,267000000.0
2007-04-24 10:53:00,1.6378,1.6379,1.6377,1.6379,221100000.0
2007-04-24 10:54:00,1.638,1.638,1.63785,1.63785,97599999.0
2007-04-24 10:55:00,1.6379,1.6379,1.6377,1.6378,297199998.0
2007-04-24 10:56:00,1.6378,1.6379,1.6378,1.6378,83200000.0
2007-04-24 10:57:00,1.6378,1.6379,1.6378,1.6378,232000000.0
2007-04-24 10:58:00,1.6378,1.6381,1.6378,1.638,436799999.0
2007-04-24 10:59:00,1.638,1.6381,1.63785,1.638,325600000.0
2007-04-24 11:00:00,1.6379,1.6379,1.6377,1.6378,427799999.0
2007-04-24 11:01:00,1.6378,1.6381,1.63775,1.6381,165599998.0
2007-04-24 11:02:00,1.6381,1.6381,1.6379,1.638,163500002.0
2007-04-24 11:03:00,1.638,1.6381,1.6379,1.6379,308800001.0
2007-04-24 11:04:00,1.6379,1.638,1.63775,1.6378,416599993.0
2007-04-24 11:05:00,1.6378,1.6379,1.6377,1.6377,393599999.0
2007-04-24 11:06:00,1.6377,1.6378,1.6376,1.63765,408099999.0
2007-04-24 11:07:00,1.63765,1.63775,1.6376,1.6376,305999997.0
2007-04-24 11:08:00,1.6376,1.6376,1.6374,1.63755,367200003.0
2007-04-24 11:09:00,1.63755,1.6376,1.63735,1.6375,142699999.0
2007-04-24 11:10:00,1.63745,1.6375,1.6374,1.6374,126899999.0
2007-04-24 11:11:00,1.6374,1.6375,1.6374,1.6375,17600000.0
2007-04-24 11:12:00,1.6375,1.6375,1.6374,1.6375,134299998.0
2007-04-24 11:13:00,1.6375,1.6376,1.63745,1.63745,136100000.0
2007-04-24 11:14:00,1.6375,1.6375,1.6374,1.6374,155499998.0
2007-04-24 11:15:00,1.6374,1.6375,1.6374,1.6374,152799998.0
2007-04-24 11:16:00,1.6374,1.6375,1.63735,1.63735,110399999.0
2007-04-24 11:17:00,1.63735,1.6375,1.63735,1.6374,95100000.0
2007-04-24 11:18:00,1.6374,1.6375,1.6374,1.63745,89600000.0
2007-04-24 11:19:00,1.63755,1.6376,1.63745,1.63745,161699998.0
2007-04-24 11:20:00,1.63745,1.6376,1.63745,1.6375,100100000.0
2007-04-24 11:21:00,1.6375,1.6376,1.6375,1.6375,129600000.0
2007-04-24 11:22:00,1.6375,1.6376,1.6375,1.6375,96000000.0
2007-04-24 11:23:00,1.6375,1.6376,1.63735,1.6374,194499997.0
2007-04-24 11:24:00,1.6373,1.6373,1.63715,1.6372,213600001.0
2007-04-24 11:25:00,1.6372,1.6373,1.6371,1.6371,226700000.0
2007-04-24 11:26:00,1.63705,1.6373,1.63705,1.6372,243200000.0
2007-04-24 11:27:00,1.6371,1.6372,1.6371,1.6372,174400000.0
2007-04-24 11:28:00,1.6372,1.6373,1.63715,1.63715,207400000.0
2007-04-24 11:29:00,1.6372,1.6373,1.6371,1.6373,273999998.0
2007-04-24 11:30:00,1.6372,1.6372,1.63695,1.63695,131200000.0
2007-04-24 11:31:00,1.63695,1.637,1.6368,1.6369,106599999.0
2007-04-24 11:32:00,1.6369,1.637,1.6368,1.6369,137600000.0
2007-04-24 11:33:00,1.6368,1.6371,1.6368,1.6369,295000002.0
2007-04-24 11:34:00,1.6371,1.6371,1.63685,1.63685,163899999.0
2007-04-24 11:35:00,1.6369,1.637,1.6369,1.637,268800000.0
2007-04-24 11:36:00,1.637,1.63705,1.63695,1.63695,63099999.0
2007-04-24 11:37:00,1.637,1.6371,1.637,1.63705,76000000.0
2007-04-24 11:38:00,1.6371,1.6371,1.63695,1.637,46000000.0
2007-04-24 11:39:00,1.637,1.637,1.6369,1.6369,105600000.0
2007-04-24 11:40:00,1.6369,1.637,1.6368,1.6368,381700005.0
2007-04-24 11:41:00,1.6368,1.637,1.6368,1.637,217600003.0
2007-04-24 11:42:00,1.637,1.637,1.637,1.637,24000000.0
2007-04-24 11:43:00,1.637,1.63715,1.637,1.6371,84900000.0
2007-04-24 11:44:00,1.6371,1.6371,1.6369,1.637,247999997.0
2007-04-24 11:45:00,1.637,1.6371,1.637,1.6371,71200000.0
2007-04-24 11:46:00,1.6371,1.6373,1.6371,1.6373,168800000.0
2007-04-24 11:47:00,1.6373,1.6374,1.6373,1.6373,84800000.0
2007-04-24 11:48:00,1.6373,1.6374,1.63715,1.63715,132000001.0
2007-04-24 11:49:00,1.63715,1.6374,1.63715,1.63735,178300000.0
2007-04-24 11:50:00,1.6374,1.6375,1.6373,1.6373,462399996.0
2007-04-24 11:51:00,1.6373,1.6373,1.6372,1.6373,192000000.0
2007-04-24 11:52:00,1.6373,1.6374,1.6373,1.6373,180000000.0
2007-04-24 11:53:00,1.6373,1.6373,1.6373,1.6373,9600000.0
2007-04-24 11:54:00,1.6373,1.6373,1.6373,1.6373,28000000.0
2007-04-24 11:55:00,1.6373,1.6374,1.6373,1.6374,107200000.0
2007-04-24 11:56:00,1.6374,1.6374,1.6372,1.6372,160800000.0
2007-04-24 11:57:00,1.6372,1.6373,1.6371,1.6371,412500001.0
2007-04-24 11:58:00,1.63705,1.6371,1.63705,1.6371,175700002.0
2007-04-24 11:59:00,1.6371,1.6372,1.6371,1.6372,470199998.0
2007-04-24 12:00:00,1.6372,1.6372,1.6371,1.6372,131299998.0
2007-04-24 12:01:00,1.6372,1.6372,1.6371,1.6372,355200000.0
2007-04-24 12:02:00,1.6373,1.6373,1.6372,1.6373,139900000.0
2007-04-24 12:03:00,1.6373,1.6373,1.63715,1.63715,200400000.0
2007-04-24 12:04:00,1.63715,1.6374,1.63715,1.6374,59599999.0
2007-04-24 12:05:00,1.6374,1.6374,1.6373,1.6373,60800000.0
2007-04-24 12:06:00,1.6373,1.6373,1.6373,1.6373,108800000.0
2007-04-24 12:07:00,1.6373,1.6375,1.6372,1.6374,472100000.0
2007-04-24 12:08:00,1.6374,1.6374,1.6371,1.6371,354100005.0
2007-04-24 12:09:00,1.6371,1.6375,1.63705,1.6374,677799997.0
2007-04-24 12:10:00,1.6374,1.6376,1.6373,1.6376,523199997.0
2007-04-24 12:11:00,1.6376,1.6376,1.63745,1.6375,285300000.0
2007-04-24 12:12:00,1.6375,1.6376,1.63745,1.6375,167300000.0
2007-04-24 12:13:00,1.63745,1.6376,1.63745,1.63745,531900000.0
2007-04-24 12:14:00,1.6375,1.6376,1.63745,1.6376,330099999.0
2007-04-24 12:15:00,1.6375,1.6376,1.63745,1.6376,338799996.0
2007-04-24 12:16:00,1.63755,1.6376,1.6374,1.6374,465199996.0
2007-04-24 12:17:00,1.6374,1.6375,1.63735,1.63735,667499996.0
2007-04-24 12:18:00,1.6374,1.6375,1.6372,1.6372,745699994.0
2007-04-24 12:19:00,1.6373,1.6375,1.6373,1.6374,549600000.0
2007-04-24 12:20:00,1.6374,1.6376,1.63735,1.6375,295999998.0
2007-04-24 12:21:00,1.6375,1.6375,1.6375,1.6375,253600000.0
2007-04-24 12:22:00,1.6375,1.6376,1.63745,1.6376,236300000.0
2007-04-24 12:23:00,1.6376,1.6376,1.6374,1.6374,339900001.0
2007-04-24 12:24:00,1.6374,1.6375,1.6374,1.6374,507199999.0
2007-04-24 12:25:00,1.6375,1.6375,1.6374,1.6375,57599999.0
2007-04-24 12:26:00,1.6376,1.6376,1.6374,1.6375,393499997.0
2007-04-24 12:27:00,1.6375,1.6376,1.63745,1.6375,533400002.0
2007-04-24 12:28:00,1.6375,1.6375,1.63735,1.6374,421200000.0
2007-04-24 12:29:00,1.63735,1.6374,1.63735,1.63735,127900000.0
2007-04-24 12:30:00,1.6374,1.6374,1.6374,1.6374,97600000.0
2007-04-24 12:31:00,1.6374,1.6374,1.63725,1.63725,105300001.0
2007-04-24 12:32:00,1.63725,1.6374,1.63715,1.63725,166300002.0
2007-04-24 12:33:00,1.6373,1.6373,1.63725,1.6373,51000000.0
2007-04-24 12:34:00,1.6373,1.6375,1.6373,1.6375,145300000.0
2007-04-24 12:35:00,1.63745,1.6376,1.63745,1.6375,203200000.0
2007-04-24 12:36:00,1.6375,1.6376,1.6375,1.63755,59200000.0
2007-04-24 12:37:00,1.6376,1.6376,1.6374,1.6374,171200000.0
2007-04-24 12:38:00,1.6374,1.6376,1.6374,1.6376,217600000.0
2007-04-24 12:39:00,1.6376,1.6378,1.6376,1.6377,238400000.0
2007-04-24 12:40:00,1.6377,1.6377,1.6376,1.6377,127200000.0
2007-04-24 12:41:00,1.6377,1.638,1.6377,1.6379,477599996.0
2007-04-24 12:42:00,1.6379,1.6379,1.6377,1.6377,258299999.0
2007-04-24 12:43:00,1.6378,1.638,1.6378,1.638,400699999.0
2007-04-24 12:44:00,1.638,1.6381,1.6379,1.638,372000001.0
2007-04-24 12:45:00,1.638,1.638,1.63765,1.6379,520099994.0
2007-04-24 12:46:00,1.6379,1.6379,1.63775,1.63775,138400000.0
2007-04-24 12:47:00,1.6378,1.638,1.63775,1.638,223900000.0
2007-04-24 12:48:00,1.638,1.6381,1.63785,1.6381,454999995.0
2007-04-24 12:49:00,1.6381,1.6381,1.638,1.638,306800000.0
2007-04-24 12:50:00,1.638,1.6381,1.6379,1.6381,67200000.0
2007-04-24 12:51:00,1.6381,1.6381,1.638,1.6381,137599998.0
2007-04-24 12:52:00,1.6381,1.6383,1.63805,1.63805,208175000.0
2007-04-24 12:53:00,1.6381,1.6382,1.63805,1.6382,177300000.0
2007-04-24 12:54:00,1.6382,1.6382,1.63815,1.63815,183000000.0
2007-04-24 12:55:00,1.6382,1.6383,1.6381,1.6382,207100002.0
2007-04-24 12:56:00,1.6382,1.6383,1.6382,1.63825,126100000.0
2007-04-24 12:57:00,1.6383,1.6383,1.63815,1.6382,154000001.0
2007-04-24 12:58:00,1.6382,1.6383,1.6382,1.6382,54400000.0
2007-04-24 12:59:00,1.6382,1.6383,1.6382,1.6383,103200000.0
2007-04-24 13:00:00,1.6383,1.6383,1.6383,1.6383,25600000.0
2007-04-24 13:01:00,1.6382,1.6383,1.6382,1.6383,43200000.0
2007-04-24 13:02:00,1.6382,1.6383,1.6382,1.63825,152100000.0
2007-04-24 13:03:00,1.6382,1.6384,1.6382,1.6383,110000001.0
2007-04-24 13:04:00,1.6383,1.6383,1.6382,1.6382,38399999.0
2007-04-24 13:05:00,1.6383,1.6383,1.63805,1.6383,252000000.0
2007-04-24 13:06:00,1.6382,1.6383,1.6381,1.6382,98400000.0
2007-04-24 13:07:00,1.6382,1.63825,1.6381,1.6381,78200000.0
2007-04-24 13:08:00,1.6381,1.6381,1.6381,1.6381,39200000.0
2007-04-24 13:09:00,1.6381,1.6381,1.63795,1.638,95200000.0
2007-04-24 13:10:00,1.638,1.6381,1.638,1.6381,69600000.0
2007-04-24 13:11:00,1.6381,1.6382,1.6381,1.6382,173400000.0
2007-04-24 13:12:00,1.63815,1.6383,1.6381,1.6382,595499999.0
2007-04-24 13:13:00,1.6382,1.6383,1.63815,1.6382,112800000.0
2007-04-24 13:14:00,1.6382,1.6382,1.63815,1.6382,107100000.0
2007-04-24 13:15:00,1.6382,1.6382,1.638,1.638,100000000.0
2007-04-24 13:16:00,1.638,1.63815,1.63795,1.63815,120499999.0
2007-04-24 13:17:00,1.63815,1.6383,1.6381,1.63825,312500000.0
2007-04-24 13:18:00,1.6383,1.6383,1.6382,1.6382,158999996.0
2007-04-24 13:19:00,1.6383,1.6383,1.6381,1.6381,132200001.0
2007-04-24 13:20:00,1.63805,1.6383,1.63805,1.6383,184200000.0
2007-04-24 13:21:00,1.6382,1.6382,1.6382,1.6382,93600000.0
2007-04-24 13:22:00,1.6382,1.6383,1.63805,1.6382,456899998.0
2007-04-24 13:23:00,1.6382,1.6382,1.6382,1.6382,68000000.0
2007-04-24 13:24:00,1.6382,1.6383,1.63815,1.63815,284400000.0
2007-04-24 13:25:00,1.6382,1.6382,1.6382,1.6382,50400000.0
2007-04-24 13:26:00,1.6382,1.6382,1.63805,1.6381,195200001.0
2007-04-24 13:27:00,1.6381,1.6381,1.638,1.638,130400000.0
2007-04-24 13:28:00,1.638,1.6382,1.638,1.6381,272799998.0
2007-04-24 13:29:00,1.6382,1.6382,1.6382,1.6382,152000000.0
2007-04-24 13:30:00,1.6382,1.6384,1.63815,1.63815,142599999.0
2007-04-24 13:31:00,1.6382,1.6383,1.6382,1.6383,200000001.0
2007-04-24 13:32:00,1.6383,1.6384,1.63815,1.6384,180899999.0
2007-04-24 13:33:00,1.6384,1.6384,1.63835,1.6384,73500000.0
2007-04-24 13:34:00,1.6384,1.6384,1.63825,1.6383,259700000.0
2007-04-24 13:35:00,1.6383,1.6383,1.63825,1.6383,63200000.0
2007-04-24 13:36:00,1.6383,1.6384,1.6383,1.6383,119199999.0
2007-04-24 13:37:00,1.6383,1.63855,1.6382,1.63855,369100001.0
2007-04-24 13:38:00,1.63855,1.6388,1.63835,1.63835,385000000.0
2007-04-24 13:39:00,1.6384,1.6385,1.63835,1.6384,294299999.0
2007-04-24 13:40:00,1.6384,1.6386,1.6384,1.6386,485899999.0
2007-04-24 13:41:00,1.6386,1.6386,1.63845,1.6385,237300001.0
2007-04-24 13:42:00,1.6385,1.6386,1.6384,1.6385,113600001.0
2007-04-24 13:43:00,1.6385,1.6386,1.6383,1.6383,360799999.0
2007-04-24 13:44:00,1.6383,1.6384,1.63825,1.6383,303600001.0
2007-04-24 13:45:00,1.6383,1.6384,1.63825,1.6384,101800000.0
2007-04-24 13:46:00,1.6384,1.6385,1.63835,1.6385,109799998.0
2007-04-24 13:47:00,1.6385,1.6386,1.63845,1.63845,210400000.0
2007-04-24 13:48:00,1.6385,1.6385,1.63835,1.6385,191200001.0
2007-04-24 13:49:00,1.6385,1.6386,1.63835,1.6385,419000003.0
2007-04-24 13:50:00,1.63845,1.6385,1.63845,1.6385,240399998.0
2007-04-24 13:51:00,1.6385,1.6386,1.63845,1.6385,148800000.0
2007-04-24 13:52:00,1.6385,1.6388,1.6385,1.6388,78400000.0
2007-04-24 13:53:00,1.6388,1.6388,1.63855,1.6386,336599999.0
2007-04-24 13:54:00,1.6386,1.6386,1.6385,1.6385,174699999.0
2007-04-24 13:55:00,1.6385,1.6386,1.6385,1.6386,137600000.0
2007-04-24 13:56:00,1.6386,1.6386,1.6385,1.6386,84000000.0
2007-04-24 13:57:00,1.6386,1.6386,1.63845,1.63845,153400000.0
2007-04-24 13:58:00,1.6385,1.6386,1.63845,1.6385,159700000.0
2007-04-24 13:59:00,1.6385,1.6385,1.63845,1.6385,144200000.0
2007-04-24 14:00:00,1.6385,1.6385,1.6384,1.6384,191999998.0
2007-04-24 14:01:00,1.6384,1.6385,1.6384,1.6384,33600000.0
2007-04-24 14:02:00,1.6384,1.6385,1.6384,1.6384,83200000.0
2007-04-24 14:03:00,1.6384,1.6384,1.6383,1.6383,184000000.0
2007-04-24 14:04:00,1.6383,1.6383,1.6382,1.6382,441599999.0
2007-04-24 14:05:00,1.6383,1.6383,1.6382,1.6383,35200000.0
2007-04-24 14:06:00,1.6383,1.6384,1.6383,1.6383,116000000.0
2007-04-24 14:07:00,1.6383,1.6383,1.6383,1.6383,56800000.0
2007-04-24 14:08:00,1.6383,1.6384,1.6383,1.6383,79200000.0
2007-04-24 14:09:00,1.6383,1.6383,1.6383,1.6383,44000000.0
2007-04-24 14:10:00,1.6384,1.6387,1.6384,1.63855,283300000.0
2007-04-24 14:11:00,1.6385,1.6387,1.6385,1.6386,111200001.0
2007-04-24 14:12:00,1.6386,1.6386,1.6386,1.6386,8000000.0
2007-04-24 14:13:00,1.6386,1.6386,1.6386,1.6386,25600000.0
2007-04-24 14:14:00,1.6386,1.6387,1.6386,1.6386,68900000.0
2007-04-24 14:15:00,1.6386,1.6388,1.63855,1.6387,421899997.0
2007-04-24 14:16:00,1.6387,1.6389,1.6386,1.6389,380900007.0
2007-04-24 14:17:00,1.6389,1.6389,1.6388,1.6389,86400000.0
2007-04-24 14:18:00,1.6389,1.639,1.6388,1.6389,304799996.0
2007-04-24 14:19:00,1.6389,1.6392,1.6389,1.6391,179200000.0
2007-04-24 14:20:00,1.6391,1.6392,1.6391,1.6391,277200000.0
2007-04-24 14:21:00,1.63915,1.6392,1.6391,1.6392,253600000.0
2007-04-24 14:22:00,1.6392,1.6392,1.63905,1.63915,221200000.0
2007-04-24 14:23:00,1.63915,1.6393,1.63905,1.6392,346000000.0
2007-04-24 14:24:00,1.6392,1.6392,1.6392,1.6392,36000000.0
2007-04-24 14:25:00,1.6392,1.6392,1.6391,1.6391,137499998.0
2007-04-24 14:26:00,1.6391,1.6391,1.639,1.6391,125599998.0
2007-04-24 14:27:00,1.6391,1.6391,1.63895,1.63895,174300000.0
2007-04-24 14:28:00,1.639,1.639,1.639,1.639,53500000.0
2007-04-24 14:29:00,1.639,1.639,1.6388,1.639,166399999.0
2007-04-24 14:30:00,1.639,1.639,1.63885,1.6389,156100001.0
2007-04-24 14:31:00,1.6389,1.639,1.63885,1.639,144500002.0
2007-04-24 14:32:00,1.639,1.639,1.63895,1.63895,24800000.0
2007-04-24 14:33:00,1.639,1.6391,1.6389,1.6391,168000000.0
2007-04-24 14:34:00,1.6391,1.6391,1.63895,1.63895,123999999.0
2007-04-24 14:35:00,1.63895,1.639,1.63885,1.6389,221799999.0
2007-04-24 14:36:00,1.6389,1.6391,1.6389,1.6389,505599998.0
2007-04-24 14:37:00,1.6389,1.6389,1.6388,1.6388,144000000.0
2007-04-24 14:38:00,1.6389,1.6389,1.63875,1.6388,163100001.0
2007-04-24 14:39:00,1.6388,1.6389,1.6388,1.6389,331199999.0
2007-04-24 14:40:00,1.6389,1.6389,1.6388,1.6389,224000000.0
2007-04-24 14:41:00,1.6389,1.6389,1.6388,1.6388,79200000.0
2007-04-24 14:42:00,1.6388,1.6389,1.6388,1.6388,198400000.0
2007-04-24 14:43:00,1.6389,1.639,1.6388,1.6388,117499998.0
2007-04-24 14:44:00,1.6388,1.6389,1.63875,1.6388,277300001.0
2007-04-24 14:45:00,1.6388,1.6389,1.6388,1.6388,153600000.0
2007-04-24 14:46:00,1.6388,1.6389,1.6388,1.6388,147200001.0
2007-04-24 14:47:00,1.6388,1.6389,1.6388,1.6388,264000000.0
2007-04-24 14:48:00,1.6388,1.6388,1.6387,1.6387,147900000.0
2007-04-24 14:49:00,1.6388,1.6388,1.6387,1.63875,72299999.0
2007-04-24 14:50:00,1.63875,1.6388,1.6386,1.6386,222300000.0
2007-04-24 14:51:00,1.6386,1.6386,1.6385,1.6386,64000000.0
2007-04-24 14:52:00,1.6386,1.6386,1.6386,1.6386,65600000.0
2007-04-24 14:53:00,1.6386,1.6386,1.63855,1.63855,41900000.0
2007-04-24 14:54:00,1.6386,1.6386,1.6385,1.6386,70800000.0
2007-04-24 14:55:00,1.6386,1.6388,1.6386,1.63875,215200000.0
2007-04-24 14:56:00,1.6388,1.6389,1.6387,1.6387,247999999.0
2007-04-24 14:57:00,1.6387,1.6389,1.6387,1.63875,268400000.0
2007-04-24 14:58:00,1.6388,1.6389,1.63875,1.63875,182500001.0
2007-04-24 14:59:00,1.6388,1.6389,1.63875,1.63885,184699999.0
2007-04-24 15:00:00,1.6389,1.639,1.63885,1.639,182800002.0
2007-04-24 15:01:00,1.639,1.639,1.6389,1.639,124800000.0
2007-04-24 15:02:00,1.639,1.639,1.63885,1.63885,213600000.0
2007-04-24 15:03:00,1.6389,1.639,1.63885,1.6389,269999999.0
2007-04-24 15:04:00,1.6388,1.639,1.6388,1.6389,336100002.0
2007-04-24 15:05:00,1.6389,1.6389,1.6388,1.6388,368000000.0
2007-04-24 15:06:00,1.6388,1.6389,1.63875,1.63875,259999999.0
2007-04-24 15:07:00,1.6387,1.6389,1.6387,1.6387,154800002.0
2007-04-24 15:08:00,1.6387,1.6387,1.63855,1.6386,395600000.0
2007-04-24 15:09:00,1.6386,1.63875,1.6386,1.63865,468399996.0
2007-04-24 15:10:00,1.63865,1.6388,1.6386,1.6386,351199999.0
2007-04-24 15:11:00,1.6386,1.6387,1.63845,1.6386,601900001.0
2007-04-24 15:12:00,1.6386,1.6386,1.6385,1.6385,153600000.0
2007-04-24 15:13:00,1.6385,1.6386,1.6385,1.6386,124800000.0
2007-04-24 15:14:00,1.6387,1.6387,1.63855,1.6387,116400000.0
2007-04-24 15:15:00,1.6387,1.6388,1.6386,1.6387,215199999.0
2007-04-24 15:16:00,1.6387,1.6387,1.6387,1.6387,97600000.0
2007-04-24 15:17:00,1.6387,1.6387,1.6386,1.6386,490899998.0
2007-04-24 15:18:00,1.6386,1.6388,1.63855,1.6386,399700000.0
2007-04-24 15:19:00,1.6386,1.6387,1.6385,1.6386,428999999.0
2007-04-24 15:20:00,1.6386,1.6387,1.6385,1.6387,174400000.0
2007-04-24 15:21:00,1.6386,1.6387,1.6385,1.6387,201599999.0
2007-04-24 15:22:00,1.6387,1.6387,1.6385,1.6386,310600000.0
2007-04-24 15:23:00,1.6386,1.6387,1.6385,1.6385,127999999.0
2007-04-24 15:24:00,1.6385,1.6387,1.6385,1.6386,24800000.0
2007-04-24 15:25:00,1.6386,1.6386,1.63845,1.6385,130500000.0
2007-04-24 15:26:00,1.6385,1.6386,1.63845,1.63845,395700000.0
2007-04-24 15:27:00,1.6385,1.6386,1.6385,1.6385,64000000.0
2007-04-24 15:28:00,1.6385,1.6385,1.6384,1.6384,268999999.0
2007-04-24 15:29:00,1.6385,1.6385,1.6383,1.6383,150900000.0
2007-04-24 15:30:00,1.6383,1.6384,1.63825,1.6384,461200000.0
2007-04-24 15:31:00,1.6384,1.6385,1.63835,1.6384,122200000.0
2007-04-24 15:32:00,1.6384,1.6385,1.6383,1.6384,134200000.0
2007-04-24 15:33:00,1.6383,1.6385,1.6383,1.6384,135200000.0
2007-04-24 15:34:00,1.6384,1.6385,1.63835,1.6384,200700000.0
2007-04-24 15:35:00,1.6385,1.6385,1.63835,1.63845,214600000.0
2007-04-24 15:36:00,1.6385,1.6385,1.6385,1.6385,21600000.0
2007-04-24 15:37:00,1.6385,1.6385,1.6384,1.6384,144000000.0
2007-04-24 15:38:00,1.63835,1.6384,1.63835,1.6384,15600000.0
2007-04-24 15:39:00,1.6384,1.6384,1.63835,1.63835,14400000.0
2007-04-24 15:40:00,1.63835,1.6385,1.6383,1.6384,216399998.0
2007-04-24 15:41:00,1.63835,1.6385,1.63835,1.6385,192299999.0
2007-04-24 15:42:00,1.6385,1.6387,1.6384,1.6384,208800000.0
2007-04-24 15:43:00,1.6384,1.6384,1.63835,1.6384,185800000.0
2007-04-24 15:44:00,1.63845,1.6385,1.63845,1.6385,5600000.0
2007-04-24 15:45:00,1.6385,1.6385,1.6384,1.6384,64700000.0
2007-04-24 15:46:00,1.6384,1.6385,1.63835,1.6384,552999993.0
2007-04-24 15:47:00,1.6384,1.6386,1.63805,1.63805,619999997.0
2007-04-24 15:48:00,1.63805,1.63815,1.638,1.638,206500000.0
2007-04-24 15:49:00,1.638,1.6381,1.6378,1.6379,335200000.0
2007-04-24 15:50:00,1.6379,1.638,1.63785,1.638,265900001.0
2007-04-24 15:51:00,1.6379,1.638,1.6379,1.638,29600000.0
2007-04-24 15:52:00,1.638,1.6381,1.63785,1.63795,727600002.0
2007-04-24 15:53:00,1.63795,1.6382,1.63785,1.6381,738600005.0
2007-04-24 15:54:00,1.6381,1.6382,1.63805,1.6381,451199999.0
2007-04-24 15:55:00,1.6381,1.6381,1.63765,1.6378,903399996.0
2007-04-24 15:56:00,1.6378,1.638,1.63765,1.63795,1489499998.0
2007-04-24 15:57:00,1.63785,1.6381,1.63775,1.6381,429200000.0
2007-04-24 15:58:00,1.6381,1.6383,1.638,1.6381,718399998.0
2007-04-24 15:59:00,1.6381,1.6381,1.6372,1.6376,1025199998.0
2007-04-24 16:00:00,1.6377,1.6381,1.6373,1.6375,1263799997.0
2007-04-24 16:01:00,1.638,1.638,1.6374,1.6379,1779499999.0
2007-04-24 16:02:00,1.6379,1.6384,1.6378,1.63795,1117299999.0
2007-04-24 16:03:00,1.63795,1.6381,1.6378,1.6379,815499994.0
2007-04-24 16:04:00,1.6379,1.6381,1.63775,1.638,1169800005.0
2007-04-24 16:05:00,1.63795,1.638,1.6379,1.6379,1000200006.0
2007-04-24 16:06:00,1.6379,1.6379,1.63775,1.63785,391500001.0
2007-04-24 16:07:00,1.6379,1.6381,1.6375,1.6375,523100001.0
2007-04-24 16:08:00,1.6375,1.6378,1.63735,1.6374,1086400004.0
2007-04-24 16:09:00,1.63735,1.6375,1.6371,1.6373,1006100000.0
2007-04-24 16:10:00,1.6373,1.6376,1.6373,1.6373,417600000.0
2007-04-24 16:11:00,1.6373,1.6375,1.63725,1.63735,523200000.0
2007-04-24 16:12:00,1.6374,1.6377,1.63735,1.6377,352300001.0
2007-04-24 16:13:00,1.6377,1.6379,1.6376,1.63765,598399998.0
2007-04-24 16:14:00,1.63765,1.6378,1.63765,1.6377,594999992.0
2007-04-24 16:15:00,1.6378,1.6378,1.63735,1.6377,777499998.0
2007-04-24 16:16:00,1.6377,1.6378,1.63765,1.63765,281100000.0
2007-04-24 16:17:00,1.63765,1.6377,1.6376,1.6377,206799999.0
2007-04-24 16:18:00,1.6377,1.6378,1.6375,1.63765,877299997.0
2007-04-24 16:19:00,1.63765,1.6382,1.63765,1.6381,356100000.0
2007-04-24 16:20:00,1.6381,1.6382,1.638,1.63815,373900000.0
2007-04-24 16:21:00,1.63815,1.6382,1.63775,1.638,1082199998.0
2007-04-24 16:22:00,1.638,1.638,1.6375,1.63755,987700000.0
2007-04-24 16:23:00,1.63755,1.6376,1.6374,1.6376,617500002.0
2007-04-24 16:24:00,1.6376,1.6377,1.63755,1.6376,305900001.0
2007-04-24 16:25:00,1.63755,1.6376,1.6373,1.6374,1020999991.0
2007-04-24 16:26:00,1.63735,1.6374,1.63725,1.63735,425299998.0
2007-04-24 16:27:00,1.6373,1.63735,1.6372,1.6372,1199299997.0
2007-04-24 16:28:00,1.6372,1.6374,1.637,1.6374,752499994.0
2007-04-24 16:29:00,1.6373,1.6374,1.63715,1.63725,643799995.0
2007-04-24 16:30:00,1.6372,1.6373,1.63715,1.63725,639400000.0
2007-04-24 16:31:00,1.6373,1.6374,1.6371,1.63725,1473399993.0
2007-04-24 16:32:00,1.63725,1.6375,1.6372,1.63745,992099990.0
2007-04-24 16:33:00,1.6375,1.6375,1.6373,1.6374,412499999.0
2007-04-24 16:34:00,1.6374,1.6375,1.6372,1.6374,335999999.0
2007-04-24 16:35:00,1.6374,1.6374,1.63725,1.6374,526799998.0
2007-04-24 16:36:00,1.6375,1.6376,1.6374,1.6375,575000000.0
2007-04-24 16:37:00,1.6375,1.6375,1.63725,1.6375,395999998.0
2007-04-24 16:38:00,1.6375,1.6377,1.6374,1.6377,667999999.0
2007-04-24 16:39:00,1.6376,1.6379,1.63755,1.6378,779899997.0
2007-04-24 16:40:00,1.6378,1.6378,1.63745,1.6377,1429700000.0
2007-04-24 16:41:00,1.6377,1.6377,1.63765,1.6377,129700000.0
2007-04-24 16:42:00,1.6377,1.6378,1.6377,1.6378,323900002.0
2007-04-24 16:43:00,1.6377,1.6378,1.6377,1.6378,336700000.0
2007-04-24 16:44:00,1.6378,1.6379,1.6376,1.63765,580999994.0
2007-04-24 16:45:00,1.6377,1.6378,1.63755,1.63755,279900001.0
2007-04-24 16:46:00,1.63755,1.6376,1.63735,1.63735,692600002.0
2007-04-24 16:47:00,1.6374,1.6375,1.6373,1.6374,441699999.0
2007-04-24 16:48:00,1.6374,1.6375,1.63735,1.63735,637299995.0
2007-04-24 16:49:00,1.63735,1.6376,1.63735,1.6376,686299993.0
2007-04-24 16:50:00,1.6376,1.6377,1.6374,1.6376,1145800004.0
2007-04-24 16:51:00,1.6376,1.6378,1.6375,1.63775,879599993.0
2007-04-24 16:52:00,1.63775,1.638,1.63775,1.638,418299997.0
2007-04-24 16:53:00,1.638,1.6381,1.638,1.638,188800000.0
2007-04-24 16:54:00,1.638,1.6381,1.638,1.6381,176800000.0
2007-04-24 16:55:00,1.6381,1.6382,1.6381,1.6382,182200000.0
2007-04-24 16:56:00,1.6382,1.6384,1.63815,1.6384,548399997.0
2007-04-24 16:57:00,1.6384,1.6386,1.63815,1.6382,628099995.0
2007-04-24 16:58:00,1.6383,1.6384,1.63805,1.6382,1070499990.0
2007-04-24 16:59:00,1.6382,1.6385,1.6382,1.6383,656799998.0
2007-04-24 17:00:00,1.6383,1.6384,1.6383,1.6383,556400000.0
2007-04-24 17:01:00,1.6383,1.6384,1.6382,1.6384,390400003.0
2007-04-24 17:02:00,1.6384,1.6384,1.63805,1.6382,604799999.0
2007-04-24 17:03:00,1.6381,1.6383,1.6381,1.6383,359099996.0
2007-04-24 17:04:00,1.6383,1.6383,1.6381,1.6382,347800001.0
2007-04-24 17:05:00,1.6381,1.6384,1.6381,1.6384,389700000.0
2007-04-24 17:06:00,1.6383,1.6385,1.6383,1.6383,307700002.0
2007-04-24 17:07:00,1.6383,1.6384,1.63825,1.63825,309199998.0
2007-04-24 17:08:00,1.6383,1.6384,1.63815,1.6383,206599995.0
2007-04-24 17:09:00,1.6384,1.6385,1.6384,1.6384,140800000.0
2007-04-24 17:10:00,1.6384,1.6385,1.63835,1.63845,878099993.0
2007-04-24 17:11:00,1.63845,1.6385,1.63835,1.63835,625599990.0
2007-04-24 17:12:00,1.63835,1.6386,1.63835,1.6385,453000005.0
2007-04-24 17:13:00,1.6385,1.6385,1.63835,1.6385,640000004.0
2007-04-24 17:14:00,1.63835,1.6385,1.63835,1.6385,268299994.0
2007-04-24 17:15:00,1.6385,1.6386,1.6384,1.6384,115200000.0
2007-04-24 17:16:00,1.6384,1.6386,1.6384,1.6384,783100007.0
2007-04-24 17:17:00,1.6384,1.6385,1.6384,1.6385,280800000.0
2007-04-24 17:18:00,1.6385,1.6385,1.6385,1.6385,201599998.0
2007-04-24 17:19:00,1.6385,1.6385,1.6384,1.6385,140100001.0
2007-04-24 17:20:00,1.6385,1.6385,1.6384,1.6384,140000000.0
2007-04-24 17:21:00,1.6384,1.6386,1.6384,1.6385,328800000.0
2007-04-24 17:22:00,1.6385,1.6387,1.63845,1.6386,449200002.0
2007-04-24 17:23:00,1.6385,1.6387,1.63845,1.6386,356099999.0
2007-04-24 17:24:00,1.6386,1.6387,1.63835,1.6384,531199999.0
2007-04-24 17:25:00,1.6384,1.6389,1.63835,1.63865,620699997.0
2007-04-24 17:26:00,1.6387,1.639,1.6387,1.6388,535099998.0
2007-04-24 17:27:00,1.6388,1.6391,1.6388,1.6389,729600002.0
2007-04-24 17:28:00,1.6389,1.6391,1.6388,1.639,635600003.0
2007-04-24 17:29:00,1.6391,1.6391,1.6382,1.6382,903999997.0
2007-04-24 17:30:00,1.6383,1.6385,1.6376,1.6383,773299997.0
2007-04-24 17:31:00,1.6384,1.6387,1.6383,1.63845,717399998.0
2007-04-24 17:32:00,1.63845,1.6385,1.6382,1.6385,454800000.0
2007-04-24 17:33:00,1.6385,1.6386,1.6383,1.6383,357299993.0
2007-04-24 17:34:00,1.6383,1.6383,1.6382,1.6383,102100000.0
2007-04-24 17:35:00,1.63825,1.6384,1.6382,1.6382,442200001.0
2007-04-24 17:36:00,1.6382,1.6382,1.6381,1.6382,260800001.0
2007-04-24 17:37:00,1.63815,1.6384,1.63815,1.6384,498599994.0
2007-04-24 17:38:00,1.6383,1.6385,1.6383,1.6384,271200000.0
2007-04-24 17:39:00,1.6383,1.6384,1.6383,1.6384,420800000.0
2007-04-24 17:40:00,1.6384,1.6384,1.63815,1.63825,725300009.0
2007-04-24 17:41:00,1.6383,1.6385,1.6383,1.6385,98400000.0
2007-04-24 17:42:00,1.6385,1.6386,1.6384,1.6384,475200000.0
2007-04-24 17:43:00,1.6385,1.6385,1.6385,1.6385,345700008.0
2007-04-24 17:44:00,1.6385,1.6386,1.6385,1.6386,151200000.0
2007-04-24 17:45:00,1.6385,1.6386,1.6385,1.6385,203200000.0
2007-04-24 17:46:00,1.6385,1.6385,1.63835,1.6384,404200002.0
2007-04-24 17:47:00,1.63835,1.63855,1.63835,1.6384,847900007.0
2007-04-24 17:48:00,1.6384,1.6385,1.63835,1.6385,179800001.0
2007-04-24 17:49:00,1.63835,1.6385,1.63835,1.63845,92800000.0
2007-04-24 17:50:00,1.63845,1.6385,1.6384,1.6385,172899997.0
2007-04-24 17:51:00,1.6385,1.6385,1.6385,1.6385,92000000.0
2007-04-24 17:52:00,1.6385,1.6385,1.6385,1.6385,204000000.0
2007-04-24 17:53:00,1.6385,1.6387,1.6385,1.6386,89700000.0
2007-04-24 17:54:00,1.63855,1.6387,1.63855,1.6386,333600000.0
2007-04-24 17:55:00,1.6386,1.6387,1.6386,1.6387,109600000.0
2007-04-24 17:56:00,1.6387,1.6387,1.63845,1.6385,554099994.0
2007-04-24 17:57:00,1.6386,1.6386,1.6384,1.6385,298400000.0
2007-04-24 17:58:00,1.6385,1.6387,1.6385,1.6386,663699999.0
2007-04-24 17:59:00,1.6387,1.6388,1.6386,1.6387,974699991.0
2007-04-24 18:00:00,1.6387,1.6388,1.6386,1.6387,1116299997.0
2007-04-24 18:01:00,1.63875,1.6388,1.63855,1.6386,282499996.0
2007-04-24 18:02:00,1.63855,1.6386,1.63855,1.63855,1204200000.0
2007-04-24 18:03:00,1.6386,1.6386,1.63855,1.6386,164100000.0
2007-04-24 18:04:00,1.6386,1.6386,1.6384,1.6385,245600000.0
2007-04-24 18:05:00,1.6385,1.6385,1.63835,1.6384,671599998.0
2007-04-24 18:06:00,1.6384,1.6386,1.6384,1.63855,265499999.0
2007-04-24 18:07:00,1.63855,1.6387,1.63845,1.6387,423000007.0
2007-04-24 18:08:00,1.6388,1.6391,1.6388,1.6391,480800003.0
2007-04-24 18:09:00,1.6391,1.6391,1.6388,1.6389,952800002.0
2007-04-24 18:10:00,1.6389,1.639,1.63875,1.6389,615800003.0
2007-04-24 18:11:00,1.6389,1.6389,1.6389,1.6389,118400000.0
2007-04-24 18:12:00,1.6389,1.639,1.63865,1.6387,857599999.0
2007-04-24 18:13:00,1.6387,1.639,1.6387,1.639,809599999.0
2007-04-24 18:14:00,1.6389,1.6391,1.6388,1.6388,512000000.0
2007-04-24 18:15:00,1.6388,1.6388,1.6377,1.6385,901300000.0
2007-04-24 18:16:00,1.63865,1.6392,1.63865,1.639,687900000.0
2007-04-24 18:17:00,1.63905,1.6401,1.63895,1.63985,796699999.0
2007-04-24 18:18:00,1.6399,1.6399,1.6392,1.6393,1260099991.0
2007-04-24 18:19:00,1.6393,1.6393,1.6391,1.6392,898899996.0
2007-04-24 18:20:00,1.63915,1.6395,1.63895,1.6393,956000000.0
2007-04-24 18:21:00,1.6393,1.6393,1.6388,1.6388,859199998.0
2007-04-24 18:22:00,1.6388,1.6391,1.63875,1.6389,1364300007.0
2007-04-24 18:23:00,1.63885,1.6389,1.63865,1.6387,1000099987.0
2007-04-24 18:24:00,1.6387,1.6387,1.6386,1.6386,327199997.0
2007-04-24 18:25:00,1.6386,1.6386,1.6384,1.6385,575399999.0
2007-04-24 18:26:00,1.6385,1.6387,1.63845,1.6387,133900001.0
2007-04-24 18:27:00,1.6387,1.6389,1.6386,1.6389,184800000.0
2007-04-24 18:28:00,1.6389,1.6389,1.6387,1.6389,229700005.0
2007-04-24 18:29:00,1.6389,1.6389,1.63865,1.6388,561299998.0
2007-04-24 18:30:00,1.6388,1.6388,1.6388,1.6388,96000000.0
2007-04-24 18:31:00,1.6388,1.6388,1.6387,1.6387,175600000.0
2007-04-24 18:32:00,1.6387,1.6387,1.6387,1.6387,43200000.0
2007-04-24 18:33:00,1.6387,1.6387,1.63865,1.63865,97500000.0
2007-04-24 18:34:00,1.6387,1.6388,1.63865,1.6387,194500003.0
2007-04-24 18:35:00,1.6386,1.6388,1.63855,1.6388,427499998.0
2007-04-24 18:36:00,1.6387,1.6389,1.63865,1.6388,444899998.0
2007-04-24 18:37:00,1.6388,1.6388,1.63865,1.63865,230500000.0
2007-04-24 18:38:00,1.6387,1.6388,1.6386,1.63865,466400001.0
2007-04-24 18:39:00,1.63865,1.6387,1.6385,1.6386,532699999.0
2007-04-24 18:40:00,1.6386,1.6386,1.6386,1.6386,36800000.0
2007-04-24 18:41:00,1.6387,1.6387,1.63855,1.63855,132200000.0
2007-04-24 18:42:00,1.6386,1.6386,1.63835,1.63845,282400000.0
2007-04-24 18:43:00,1.6385,1.6385,1.63845,1.63845,182800000.0
2007-04-24 18:44:00,1.6385,1.6385,1.6384,1.6385,160700000.0
2007-04-24 18:45:00,1.6385,1.6385,1.6382,1.6382,407200002.0
2007-04-24 18:46:00,1.6382,1.6384,1.6382,1.6384,441900002.0
2007-04-24 18:47:00,1.63835,1.6385,1.63835,1.6384,240800000.0
2007-04-24 18:48:00,1.6384,1.6385,1.63825,1.63825,364200000.0
2007-04-24 18:49:00,1.63825,1.6383,1.63825,1.6383,162600000.0
2007-04-24 18:50:00,1.6383,1.6383,1.6382,1.6383,238400000.0
2007-04-24 18:51:00,1.6383,1.6383,1.6382,1.6383,116000002.0
2007-04-24 18:52:00,1.6383,1.6383,1.6382,1.6382,411200001.0
2007-04-24 18:53:00,1.6382,1.6383,1.6382,1.6382,329599999.0
2007-04-24 18:54:00,1.6382,1.6382,1.6382,1.6382,104000000.0
2007-04-24 18:55:00,1.6382,1.6383,1.6382,1.6383,343200001.0
2007-04-24 18:56:00,1.6384,1.6384,1.63825,1.6383,592299995.0
2007-04-24 18:57:00,1.6383,1.63835,1.63825,1.6383,681400004.0
2007-04-24 18:58:00,1.6383,1.6385,1.63825,1.6384,214600000.0
2007-04-24 18:59:00,1.63835,1.6385,1.63825,1.6383,235099997.0
2007-04-24 19:00:00,1.6383,1.6383,1.63825,1.6383,265999993.0
2007-04-24 19:01:00,1.6383,1.6384,1.6383,1.6384,112000000.0
2007-04-24 19:02:00,1.6384,1.6384,1.6384,1.6384,140800000.0
2007-04-24 19:03:00,1.6384,1.6385,1.63835,1.63835,215700000.0
2007-04-24 19:04:00,1.6384,1.6384,1.6384,1.6384,139999998.0
2007-04-24 19:05:00,1.6384,1.6384,1.6384,1.6384,137599996.0
2007-04-24 19:06:00,1.6384,1.6385,1.6384,1.6384,136000000.0
2007-04-24 19:07:00,1.6384,1.6384,1.63835,1.6384,301599985.0
2007-04-24 19:08:00,1.6384,1.6385,1.6384,1.6384,80799999.0
2007-04-24 19:09:00,1.6383,1.6384,1.6383,1.6384,170400000.0
2007-04-24 19:10:00,1.6384,1.6384,1.6384,1.6384,68000000.0
2007-04-24 19:11:00,1.6384,1.6386,1.63825,1.6385,623999998.0
2007-04-24 19:12:00,1.6385,1.6385,1.63845,1.6385,209399997.0
2007-04-24 19:13:00,1.63845,1.6386,1.63845,1.6385,188899999.0
2007-04-24 19:14:00,1.6385,1.6385,1.6385,1.6385,22400000.0
2007-04-24 19:15:00,1.6385,1.6385,1.6384,1.6384,375999999.0
2007-04-24 19:16:00,1.6384,1.6384,1.6384,1.6384,181599994.0
2007-04-24 19:17:00,1.6384,1.6385,1.63835,1.6384,183499999.0
2007-04-24 19:18:00,1.6384,1.6385,1.63835,1.6385,92800000.0
2007-04-24 19:19:00,1.6385,1.6385,1.63835,1.63845,271700001.0
2007-04-24 19:20:00,1.6385,1.6385,1.6385,1.6385,16000000.0
2007-04-24 19:21:00,1.6385,1.6386,1.63845,1.63855,534900002.0
2007-04-24 19:22:00,1.6385,1.6386,1.63845,1.6385,392500000.0
2007-04-24 19:23:00,1.6384,1.6384,1.6383,1.6383,241599999.0
2007-04-24 19:24:00,1.6383,1.6384,1.6383,1.6383,390400000.0
2007-04-24 19:25:00,1.6383,1.6383,1.63825,1.6383,165599999.0
2007-04-24 19:26:00,1.6383,1.6384,1.63825,1.6383,321299996.0
2007-04-24 19:27:00,1.6384,1.6384,1.6383,1.6384,96799998.0
2007-04-24 19:28:00,1.6384,1.6385,1.6384,1.6385,80800000.0
2007-04-24 19:29:00,1.6384,1.6385,1.6383,1.6385,486399997.0
2007-04-24 19:30:00,1.6385,1.6385,1.6385,1.6385,60000000.0
2007-04-24 19:31:00,1.6385,1.6386,1.63845,1.6386,132400000.0
2007-04-24 19:32:00,1.63855,1.63865,1.63855,1.6386,54100000.0
2007-04-24 19:33:00,1.6386,1.6386,1.6385,1.6385,152799998.0
2007-04-24 19:34:00,1.6385,1.6385,1.63845,1.63845,299599995.0
2007-04-24 19:35:00,1.6385,1.6386,1.6385,1.6386,66400000.0
2007-04-24 19:36:00,1.6386,1.6386,1.6385,1.6385,140800001.0
2007-04-24 19:37:00,1.6385,1.6385,1.6385,1.6385,15200000.0
2007-04-24 19:38:00,1.6385,1.6386,1.63845,1.63845,100599997.0
2007-04-24 19:39:00,1.6385,1.6388,1.6385,1.6387,280500000.0
2007-04-24 19:40:00,1.6387,1.6388,1.6387,1.6387,168900000.0
2007-04-24 19:41:00,1.6387,1.6387,1.6387,1.6387,28000000.0
2007-04-24 19:42:00,1.6387,1.6387,1.6386,1.6386,224000001.0
2007-04-24 19:43:00,1.6386,1.6388,1.63855,1.63865,460399999.0
2007-04-24 19:44:00,1.63865,1.6387,1.63845,1.63855,433599996.0
2007-04-24 19:45:00,1.63855,1.6386,1.63845,1.6386,274099999.0
2007-04-24 19:46:00,1.63855,1.6386,1.63845,1.63855,321899999.0
2007-04-24 19:47:00,1.6386,1.6388,1.63855,1.63865,267899999.0
2007-04-24 19:48:00,1.63865,1.6387,1.63845,1.6387,561899991.0
2007-04-24 19:49:00,1.6387,1.6388,1.6385,1.6386,1116799999.0
2007-04-24 19:50:00,1.6386,1.6387,1.6386,1.6387,356799999.0
2007-04-24 19:51:00,1.6387,1.6387,1.6386,1.6386,486400002.0
2007-04-24 19:52:00,1.6387,1.6387,1.6386,1.6386,205600001.0
2007-04-24 19:53:00,1.6386,1.6387,1.6386,1.6387,250399997.0
2007-04-24 19:54:00,1.6387,1.6387,1.63865,1.6387,233000000.0
2007-04-24 19:55:00,1.6387,1.6388,1.6386,1.6388,539899996.0
2007-04-24 19:56:00,1.6388,1.6388,1.6386,1.6387,215000008.0
2007-04-24 19:57:00,1.6387,1.6387,1.6386,1.6386,322200000.0
2007-04-24 19:58:00,1.6386,1.6387,1.63855,1.6387,305599998.0
2007-04-24 19:59:00,1.6387,1.6388,1.63865,1.6387,184300000.0
2007-04-24 20:00:00,1.6387,1.6387,1.6387,1.6387,196000000.0
2007-04-24 20:01:00,1.6387,1.6388,1.63855,1.6388,374900004.0
2007-04-24 20:02:00,1.6388,1.6388,1.6386,1.6386,251999997.0
2007-04-24 20:03:00,1.6386,1.6386,1.6386,1.6386,335200000.0
2007-04-24 20:04:00,1.6386,1.6387,1.63855,1.6387,437599997.0
2007-04-24 20:05:00,1.6387,1.6387,1.63865,1.6387,220799999.0
2007-04-24 20:06:00,1.6387,1.6387,1.63865,1.63865,124599997.0
2007-04-24 20:07:00,1.6387,1.6387,1.63855,1.6386,312799999.0
2007-04-24 20:08:00,1.63865,1.6388,1.63865,1.6388,755200005.0
2007-04-24 20:09:00,1.6388,1.6389,1.6387,1.6388,644000000.0
2007-04-24 20:10:00,1.6388,1.6388,1.6387,1.6387,379999999.0
2007-04-24 20:11:00,1.6387,1.6391,1.6387,1.6391,709599997.0
2007-04-24 20:12:00,1.6391,1.6392,1.639,1.639,1002399996.0
2007-04-24 20:13:00,1.639,1.6393,1.639,1.6392,381599995.0
2007-04-24 20:14:00,1.63915,1.63925,1.63915,1.6392,293999999.0
2007-04-24 20:15:00,1.6392,1.6393,1.63895,1.6392,530299999.0
2007-04-24 20:16:00,1.6392,1.63935,1.63905,1.6393,979099999.0
2007-04-24 20:17:00,1.6392,1.6392,1.6391,1.6392,507200004.0
2007-04-24 20:18:00,1.6392,1.6392,1.6391,1.6392,230099999.0
2007-04-24 20:19:00,1.6392,1.6393,1.63915,1.63915,411200000.0
2007-04-24 20:20:00,1.6391,1.6392,1.6391,1.6391,381200001.0
2007-04-24 20:21:00,1.6391,1.6392,1.639,1.6392,543799998.0
2007-04-24 20:22:00,1.63915,1.63915,1.63885,1.639,408200003.0
2007-04-24 20:23:00,1.63895,1.6391,1.63895,1.639,332400000.0
2007-04-24 20:24:00,1.639,1.6391,1.63895,1.63905,620399999.0
2007-04-24 20:25:00,1.63905,1.6391,1.639,1.63905,177700000.0
2007-04-24 20:26:00,1.63895,1.6391,1.63895,1.63905,339499992.0
2007-04-24 20:27:00,1.63905,1.6391,1.63905,1.6391,56800000.0
2007-04-24 20:28:00,1.6391,1.6392,1.6391,1.6392,159200000.0
2007-04-24 20:29:00,1.63915,1.63925,1.63905,1.6392,80000002.0
2007-04-24 20:30:00,1.6392,1.6392,1.63915,1.63915,8800000.0
2007-04-24 20:31:00,1.6392,1.6392,1.6392,1.6392,3200000.0
2007-04-24 20:32:00,1.6392,1.6392,1.6391,1.63915,28300000.0
2007-04-24 20:33:00,1.6392,1.6393,1.6391,1.6392,148800000.0
2007-04-24 20:34:00,1.6392,1.6393,1.6392,1.6392,99200000.0
2007-04-24 20:35:00,1.6392,1.6392,1.6391,1.6392,162300000.0
2007-04-24 20:36:00,1.6392,1.6392,1.6391,1.6392,488100002.0
2007-04-24 20:37:00,1.6392,1.6392,1.6391,1.6392,390000004.0
2007-04-24 20:38:00,1.6392,1.6392,1.63905,1.6391,484999999.0
2007-04-24 20:39:00,1.6391,1.6391,1.63905,1.6391,373600000.0
2007-04-24 20:40:00,1.6391,1.6392,1.6391,1.63915,103200000.0
2007-04-24 20:41:00,1.6391,1.63915,1.63905,1.63905,194100001.0
2007-04-24 20:42:00,1.6391,1.6392,1.63905,1.63905,207100002.0
2007-04-24 20:43:00,1.6391,1.6391,1.6389,1.639,451200001.0
2007-04-24 20:44:00,1.639,1.639,1.6389,1.6389,183600000.0
2007-04-24 20:45:00,1.6389,1.639,1.6389,1.63895,259699997.0
2007-04-24 20:46:00,1.639,1.639,1.63885,1.639,385099998.0
2007-04-24 20:47:00,1.639,1.639,1.639,1.639,36000000.0
2007-04-24 20:48:00,1.6391,1.6392,1.639,1.6392,373600001.0
2007-04-24 20:49:00,1.6392,1.6392,1.6391,1.6392,411200002.0
2007-04-24 20:50:00,1.6392,1.6392,1.63895,1.639,648699997.0
2007-04-24 20:51:00,1.639,1.639,1.63895,1.63895,166399999.0
2007-04-24 20:52:00,1.639,1.639,1.6389,1.6389,230399999.0
2007-04-24 20:53:00,1.6389,1.6389,1.6388,1.6388,280799999.0
2007-04-24 20:54:00,1.6389,1.6389,1.6387,1.6388,586300003.0
2007-04-24 20:55:00,1.6388,1.6389,1.63875,1.6389,446299998.0
2007-04-24 20:56:00,1.6389,1.639,1.6389,1.639,451999996.0
2007-04-24 20:57:00,1.639,1.6392,1.63895,1.6392,404100001.0
2007-04-24 20:58:00,1.63925,1.63925,1.63885,1.63895,796399999.0
2007-04-24 20:59:00,1.63895,1.639,1.6386,1.6388,1076599997.0
2007-04-24 21:00:00,1.6389,1.6389,1.63875,1.6388,496100001.0
2007-04-24 21:01:00,1.6388,1.6389,1.6387,1.6389,926199997.0
2007-04-24 21:02:00,1.63885,1.6389,1.6387,1.6387,88000001.0
2007-04-24 21:03:00,1.6387,1.6387,1.6386,1.6387,613899997.0
2007-04-24 21:04:00,1.6387,1.6387,1.6386,1.6387,253900000.0
2007-04-24 21:05:00,1.6386,1.6388,1.6386,1.6387,270400000.0
2007-04-24 21:06:00,1.6387,1.6389,1.6387,1.6388,108000000.0
2007-04-24 21:07:00,1.6388,1.6389,1.6387,1.6387,302400000.0
2007-04-24 21:08:00,1.6387,1.6388,1.63855,1.63875,312799994.0
2007-04-24 21:09:00,1.6388,1.6388,1.6387,1.6388,109700000.0
2007-04-24 21:10:00,1.6388,1.6388,1.6387,1.6388,72000000.0
2007-04-24 21:11:00,1.6388,1.6388,1.63865,1.63865,97100002.0
2007-04-24 21:12:00,1.6387,1.6387,1.6387,1.6387,72600000.0
2007-04-24 21:13:00,1.6387,1.6387,1.6387,1.6387,183200000.0
2007-04-24 21:14:00,1.6387,1.6389,1.6387,1.6389,87200000.0
2007-04-24 21:15:00,1.6388,1.6388,1.63875,1.63875,88499999.0
2007-04-24 21:16:00,1.63875,1.639,1.63875,1.639,243100004.0
2007-04-24 21:17:00,1.6389,1.63895,1.63865,1.6389,361599997.0
2007-04-24 21:18:00,1.6389,1.6389,1.6387,1.6388,124000000.0
2007-04-24 21:19:00,1.6388,1.6389,1.6388,1.6388,192800000.0
2007-04-24 21:20:00,1.6388,1.6388,1.6387,1.63875,105599999.0
2007-04-24 21:21:00,1.63875,1.6388,1.63865,1.6388,70900000.0
2007-04-24 21:22:00,1.63875,1.6388,1.63875,1.6388,88800000.0
2007-04-24 21:23:00,1.63875,1.6388,1.63875,1.6388,20000000.0
2007-04-24 21:24:00,1.6388,1.6388,1.6387,1.6388,98399999.0
2007-04-24 21:25:00,1.6388,1.6388,1.6387,1.6388,127299998.0
2007-04-24 21:26:00,1.6388,1.6388,1.6388,1.6388,16000000.0
2007-04-24 21:27:00,1.6388,1.6388,1.6388,1.6388,12800000.0
2007-04-24 21:28:00,1.6388,1.6388,1.6388,1.6388,4800000.0
2007-04-24 21:29:00,1.63875,1.6388,1.6386,1.6387,482200008.0
2007-04-24 21:30:00,1.6387,1.6387,1.6386,1.6387,124000000.0
2007-04-24 21:31:00,1.6387,1.6387,1.6387,1.6387,24800000.0
2007-04-24 21:32:00,1.63841,1.63845,1.63799,1.63843,390100000.0
2007-04-24 21:33:00,1.6386,1.6386,1.6386,1.6386,41600000.0
2007-04-24 21:34:00,1.6386,1.6386,1.6386,1.6386,94400001.0
2007-04-24 21:35:00,1.6386,1.6387,1.6386,1.6386,424000006.0
2007-04-24 21:36:00,1.6386,1.6386,1.6385,1.63855,243300000.0
2007-04-24 21:37:00,1.6385,1.6386,1.6384,1.6385,516199997.0
2007-04-24 21:38:00,1.6385,1.6386,1.6385,1.6386,59200000.0
2007-04-24 21:39:00,1.6386,1.6386,1.6386,1.6386,124000000.0
2007-04-24 21:40:00,1.6386,1.6387,1.6386,1.6387,80000000.0
2007-04-24 21:41:00,1.6388,1.63895,1.63865,1.63865,439700011.0
2007-04-24 21:42:00,1.6387,1.6387,1.6386,1.6386,364000003.0
2007-04-24 21:43:00,1.6386,1.6387,1.6386,1.6387,116800000.0
2007-04-24 21:44:00,1.6387,1.6388,1.63855,1.63855,303200002.0
2007-04-24 21:45:00,1.6387,1.6387,1.6385,1.6385,382399994.0
2007-04-24 21:46:00,1.6385,1.6386,1.6385,1.6386,113599999.0
2007-04-24 21:47:00,1.6386,1.6386,1.6386,1.6386,7200000.0
2007-04-24 21:48:00,1.6386,1.6386,1.63845,1.6385,307099997.0
2007-04-24 21:49:00,1.6386,1.6386,1.6384,1.63845,226800003.0
2007-04-24 21:50:00,1.6385,1.6386,1.6385,1.6385,140000000.0
2007-04-24 21:51:00,1.6385,1.6385,1.6382,1.6384,890100011.0
2007-04-24 21:52:00,1.6384,1.6385,1.6383,1.6385,531900004.0
2007-04-24 21:53:00,1.6385,1.6386,1.6384,1.6385,263400001.0
2007-04-24 21:54:00,1.6385,1.6386,1.6384,1.6385,549100004.0
2007-04-24 21:55:00,1.6385,1.6386,1.6384,1.6386,152800001.0
2007-04-24 21:56:00,1.6386,1.6386,1.6384,1.63845,530700008.0
2007-04-24 21:57:00,1.6385,1.6385,1.6384,1.6385,359599999.0
2007-04-24 21:58:00,1.6385,1.6386,1.6384,1.6385,252699998.0
2007-04-24 21:59:00,1.6385,1.6385,1.6384,1.6384,160000000.0
2007-04-24 22:00:00,1.6384,1.6387,1.6383,1.6385,731200002.0
2007-04-24 22:01:00,1.6385,1.6389,1.6384,1.6389,658800000.0
2007-04-24 22:02:00,1.63885,1.6389,1.63865,1.6389,711700005.0
2007-04-24 22:03:00,1.6389,1.639,1.6388,1.6389,668800004.0
2007-04-24 22:04:00,1.6389,1.639,1.63885,1.639,253400005.0
2007-04-24 22:05:00,1.639,1.639,1.6387,1.6387,104000000.0
2007-04-24 22:06:00,1.6387,1.6389,1.6384,1.6386,1123600002.0
2007-04-24 22:07:00,1.6386,1.6386,1.6383,1.6383,1034400012.0
2007-04-24 22:08:00,1.6383,1.6384,1.6383,1.6384,989600011.0
2007-04-24 22:09:00,1.6384,1.6385,1.6383,1.6385,631000010.0
2007-04-24 22:10:00,1.6384,1.6384,1.6382,1.6383,568800003.0
2007-04-24 22:11:00,1.6383,1.6386,1.6383,1.6384,446400004.0
2007-04-24 22:12:00,1.6385,1.6385,1.63835,1.63835,240000000.0
2007-04-24 22:13:00,1.63835,1.6386,1.6383,1.6384,576500003.0
2007-04-24 22:14:00,1.6383,1.6385,1.6383,1.6384,440000009.0
2007-04-24 22:15:00,1.6385,1.6385,1.6384,1.6385,300400004.0
2007-04-24 22:16:00,1.6384,1.6384,1.6382,1.6384,235599999.0
2007-04-24 22:17:00,1.6383,1.6385,1.6383,1.6385,74899999.0
2007-04-24 22:18:00,1.6384,1.6385,1.6384,1.6385,162400000.0
2007-04-24 22:19:00,1.6384,1.6384,1.6383,1.6383,351200003.0
2007-04-24 22:20:00,1.6383,1.6384,1.6382,1.6382,164600004.0
2007-04-24 22:21:00,1.6383,1.6385,1.63825,1.6383,305099998.0
2007-04-24 22:22:00,1.6383,1.6384,1.6383,1.6384,233599999.0
2007-04-24 22:23:00,1.6385,1.6385,1.63835,1.63835,91500001.0
2007-04-24 22:24:00,1.63835,1.6385,1.6383,1.6383,388900007.0
2007-04-24 22:25:00,1.6383,1.6384,1.6383,1.63835,85099999.0
2007-04-24 22:26:00,1.63835,1.6384,1.63825,1.6383,236600004.0
2007-04-24 22:27:00,1.63825,1.6385,1.63825,1.63845,204000000.0
2007-04-24 22:28:00,1.6384,1.6385,1.63835,1.6384,157000003.0
2007-04-24 22:29:00,1.6384,1.6385,1.6384,1.6384,27200000.0
2007-04-24 22:30:00,1.6383,1.6383,1.6382,1.6383,183100004.0
2007-04-24 22:31:00,1.6384,1.6384,1.6383,1.63835,287900000.0
2007-04-24 22:32:00,1.6383,1.6385,1.6382,1.6384,1027700000.0
2007-04-24 22:33:00,1.6384,1.6385,1.63835,1.6384,422699999.0
2007-04-24 22:34:00,1.6384,1.63875,1.6384,1.6385,348700005.0
2007-04-24 22:35:00,1.6385,1.6386,1.6384,1.6386,384800000.0
2007-04-24 22:36:00,1.6385,1.6386,1.6384,1.6385,398700001.0
2007-04-24 22:37:00,1.6385,1.6385,1.63835,1.6384,367300002.0
2007-04-24 22:38:00,1.6384,1.6388,1.6384,1.6386,348600003.0
2007-04-24 22:39:00,1.6385,1.6385,1.6385,1.6385,35200000.0
2007-04-24 22:40:00,1.6385,1.6385,1.63845,1.63845,62200000.0
2007-04-24 22:41:00,1.6385,1.6385,1.6385,1.6385,16800000.0
2007-04-24 22:42:00,1.6386,1.6386,1.6384,1.6384,96000000.0
2007-04-24 22:43:00,1.6384,1.6386,1.6384,1.63845,242900000.0
2007-04-24 22:44:00,1.6382,1.63831,1.63802,1.63829,275199998.0
2007-04-24 22:45:00,1.6385,1.6385,1.6385,1.6385,15200000.0
2007-04-24 22:46:00,1.6385,1.6385,1.6384,1.6384,59200001.0
2007-04-24 22:47:00,1.6384,1.6385,1.6384,1.6385,225800001.0
2007-04-24 22:48:00,1.6385,1.6387,1.6385,1.6386,102400000.0
2007-04-24 22:49:00,1.6386,1.6387,1.63845,1.6387,237900000.0
2007-04-24 22:50:00,1.6387,1.6388,1.6385,1.6386,240000000.0
2007-04-24 22:51:00,1.6386,1.6387,1.6386,1.6387,103200000.0
2007-04-24 22:52:00,1.6387,1.6387,1.6387,1.6387,14400000.0
2007-04-24 22:53:00,1.6387,1.6387,1.6387,1.6387,21600000.0
2007-04-24 22:54:00,1.6387,1.6388,1.6386,1.6388,659199999.0
2007-04-24 22:55:00,1.6388,1.63905,1.6388,1.6388,950999991.0
2007-04-24 22:56:00,1.6388,1.6388,1.6388,1.6388,58400000.0
2007-04-24 22:57:00,1.63865,1.63886,1.6383,1.63886,17800000.0
2007-04-24 22:58:00,1.6388,1.6388,1.6386,1.6387,176000000.0
2007-04-24 22:59:00,1.6387,1.6388,1.6386,1.6386,280400003.0
2007-04-24 23:00:00,1.6386,1.6386,1.6385,1.6386,43300000.0
2007-04-24 23:01:00,1.63813,1.63844,1.63797,1.63818,110100000.0
2007-04-24 23:02:00,1.6386,1.6387,1.6386,1.6386,37600000.0
2007-04-24 23:03:00,1.6387,1.6388,1.6387,1.6388,16000000.0
2007-04-24 23:04:00,1.6388,1.6388,1.6385,1.6386,161000000.0
2007-04-24 23:05:00,1.6386,1.6386,1.6385,1.6385,14400000.0
2007-04-24 23:06:00,1.6385,1.6387,1.6385,1.6387,15200000.0
2007-04-24 23:07:00,1.6387,1.6388,1.6385,1.6388,109299998.0
2007-04-24 23:08:00,1.6388,1.6388,1.6385,1.6386,199700001.0
2007-04-24 23:09:00,1.6386,1.6387,1.6386,1.6387,30600000.0
2007-04-24 23:10:00,1.6387,1.6387,1.6384,1.6386,234700001.0
2007-04-24 23:11:00,1.6386,1.6387,1.6385,1.6386,114300000.0
2007-04-24 23:12:00,1.6387,1.6388,1.6386,1.6388,77600000.0
2007-04-24 23:13:00,1.6388,1.639,1.63875,1.6389,72500000.0
2007-04-24 23:14:00,1.6389,1.6389,1.6389,1.6389,13600000.0
2007-04-24 23:15:00,1.6389,1.6389,1.6389,1.6389,5600000.0
2007-04-24 23:16:00,1.6389,1.6389,1.6387,1.6387,23200000.0
2007-04-24 23:17:00,1.6387,1.6387,1.6387,1.6387,14400000.0
2007-04-24 23:18:00,1.6387,1.6387,1.6387,1.6387,2400000.0
2007-04-24 23:19:00,1.6386,1.6387,1.6386,1.6386,60500000.0
2007-04-24 23:20:00,1.6386,1.6387,1.6385,1.6387,72800000.0
2007-04-24 23:21:00,1.6387,1.6388,1.6386,1.6387,51200000.0
2007-04-24 23:22:00,1.6388,1.6388,1.6388,1.6388,11200000.0
2007-04-24 23:23:00,1.6388,1.6388,1.6385,1.6386,121300000.0
2007-04-24 23:24:00,1.6386,1.6386,1.6384,1.6386,54400000.0
2007-04-24 23:25:00,1.6386,1.6386,1.6386,1.6386,42400000.0
2007-04-24 23:26:00,1.6386,1.6386,1.6384,1.6385,240800000.0
2007-04-24 23:27:00,1.6384,1.6384,1.6384,1.6384,17600000.0
2007-04-24 23:28:00,1.6384,1.6385,1.6384,1.6385,19200000.0
2007-04-24 23:29:00,1.6384,1.6385,1.6384,1.6385,4800000.0
2007-04-24 23:30:00,1.6385,1.6385,1.6385,1.6385,1600000.0
2007-04-24 23:31:00,1.6385,1.63855,1.6383,1.6384,147900001.0
2007-04-24 23:32:00,1.63835,1.6384,1.6383,1.6384,309800005.0
2007-04-24 23:33:00,1.6385,1.6386,1.6384,1.6384,135600000.0
2007-04-24 23:34:00,1.6384,1.6385,1.63835,1.6385,57400001.0
2007-04-24 23:35:00,1.6386,1.6386,1.63835,1.63835,28500000.0
2007-04-24 23:36:00,1.6384,1.6384,1.6384,1.6384,82400000.0
2007-04-24 23:37:00,1.6384,1.6384,1.6383,1.6383,106000000.0
2007-04-24 23:38:00,1.6383,1.6383,1.6379,1.638,471200004.0
2007-04-24 23:39:00,1.63795,1.638,1.63795,1.638,30400000.0
2007-04-24 23:40:00,1.638,1.638,1.6379,1.638,42100001.0
2007-04-24 23:41:00,1.6379,1.6381,1.6379,1.6379,341400004.0
2007-04-24 23:42:00,1.6379,1.6383,1.6378,1.6383,431000002.0
2007-04-24 23:43:00,1.6383,1.6383,1.6382,1.6382,70400000.0
2007-04-24 23:44:00,1.6381,1.6383,1.6381,1.6383,400200000.0
2007-04-24 23:45:00,1.6382,1.6383,1.6382,1.6383,36800000.0
2007-04-24 23:46:00,1.63797,1.63806,1.63789,1.63789,16800000.0
2007-04-24 23:47:00,1.6383,1.6383,1.6382,1.6382,55200000.0
2007-04-24 23:48:00,1.6382,1.6382,1.6382,1.6382,140800000.0
2007-04-24 23:49:00,1.6382,1.6383,1.63815,1.6383,300700001.0
2007-04-24 23:50:00,1.6383,1.6383,1.6383,1.6383,26400000.0
2007-04-24 23:51:00,1.6383,1.6383,1.6383,1.6383,7200000.0
2007-04-24 23:52:00,1.6383,1.6383,1.6382,1.6383,47200000.0
2007-04-24 23:53:00,1.638,1.6382,1.638,1.6382,90400000.0
2007-04-24 23:54:00,1.6382,1.6382,1.6382,1.6382,72800000.0
2007-04-24 23:55:00,1.6381,1.6383,1.6381,1.6383,198400001.0
2007-04-24 23:56:00,1.6382,1.6383,1.6382,1.6383,52800000.0
2007-04-24 23:57:00,1.6383,1.6383,1.6383,1.6383,40800000.0
2007-04-24 23:58:00,1.6383,1.6384,1.6383,1.6383,180700002.0
2007-04-24 23:59:00,1.6384,1.6385,1.63825,1.6384,478500001.0
2007-04-25 00:00:00,1.6384,1.6385,1.63835,1.6384,180800001.0
2007-04-25 00:01:00,1.6384,1.6385,1.6383,1.6384,233799999.0
2007-04-25 00:02:00,1.6384,1.6384,1.6384,1.6384,16800000.0
2007-04-25 00:03:00,1.6384,1.6384,1.6384,1.6384,16000000.0
2007-04-25 00:04:00,1.6384,1.6384,1.638,1.638,152000002.0
2007-04-25 00:05:00,1.6381,1.6382,1.63805,1.6382,172800001.0
2007-04-25 00:06:00,1.6382,1.6382,1.6382,1.6382,19200000.0
2007-04-25 00:07:00,1.6382,1.6382,1.6382,1.6382,14400000.0
2007-04-25 00:08:00,1.63792,1.63828,1.63737,1.63828,459200000.0
2007-04-25 00:09:00,1.6383,1.6383,1.63803,1.6381,394399999.0
2007-04-25 00:10:00,1.6382,1.6382,1.6382,1.6382,16000000.0
2007-04-25 00:11:00,1.6381,1.6382,1.6381,1.6382,108799999.0
2007-04-25 00:12:00,1.6382,1.6382,1.63815,1.6382,124900000.0
2007-04-25 00:13:00,1.63815,1.6382,1.63805,1.6382,85200002.0
2007-04-25 00:14:00,1.63808,1.63812,1.63771,1.638,860400000.0
2007-04-25 00:15:00,1.63798,1.63813,1.63797,1.63804,690100001.0
2007-04-25 00:16:00,1.6382,1.6382,1.6382,1.6382,86400000.0
2007-04-25 00:17:00,1.6382,1.6383,1.6381,1.6382,500700005.0
2007-04-25 00:18:00,1.6383,1.6383,1.6383,1.6383,59200000.0
2007-04-25 00:19:00,1.6383,1.6384,1.6382,1.63835,46500000.0
2007-04-25 00:20:00,1.6384,1.6384,1.6384,1.6384,21600000.0
2007-04-25 00:21:00,1.6384,1.6386,1.6384,1.63855,41600000.0
2007-04-25 00:22:00,1.63855,1.6386,1.6381,1.63825,216100006.0
2007-04-25 00:23:00,1.6383,1.6383,1.6383,1.6383,32200000.0
2007-04-25 00:24:00,1.6384,1.6385,1.63825,1.6384,60500001.0
2007-04-25 00:25:00,1.6383,1.6384,1.6383,1.6383,61600000.0
2007-04-25 00:26:00,1.6383,1.6383,1.6383,1.6383,24800000.0
2007-04-25 00:27:00,1.6383,1.6383,1.6383,1.6383,14400000.0
2007-04-25 00:28:00,1.6383,1.6383,1.6383,1.6383,22400000.0
2007-04-25 00:29:00,1.6383,1.6384,1.6383,1.6383,53600000.0
2007-04-25 00:30:00,1.6384,1.6384,1.63825,1.63825,147000000.0
2007-04-25 00:31:00,1.63825,1.6383,1.63825,1.6383,90200000.0
2007-04-25 00:32:00,1.6383,1.6384,1.63825,1.6383,49300000.0
2007-04-25 00:33:00,1.6383,1.6383,1.6383,1.6383,52800000.0
2007-04-25 00:34:00,1.6383,1.6383,1.6379,1.6381,195199999.0
2007-04-25 00:35:00,1.6381,1.6381,1.6381,1.6381,6400000.0
2007-04-25 00:36:00,1.63777,1.63793,1.63758,1.63763,47000000.0
2007-04-25 00:37:00,1.63785,1.63785,1.63736,1.63736,86400000.0
2007-04-25 00:38:00,1.6381,1.6381,1.6381,1.6381,22400000.0
2007-04-25 00:39:00,1.6381,1.6381,1.6381,1.6381,28800000.0
2007-04-25 00:40:00,1.63767,1.638,1.63732,1.638,67200000.0
2007-04-25 00:41:00,1.63777,1.63803,1.63731,1.63803,64800000.0
2007-04-25 00:42:00,1.63767,1.63807,1.63743,1.63807,65600000.0
2007-04-25 00:43:00,1.6381,1.6381,1.63795,1.63795,81600000.0
2007-04-25 00:44:00,1.63795,1.638,1.63785,1.638,168900000.0
2007-04-25 00:45:00,1.638,1.638,1.638,1.638,25600000.0
2007-04-25 00:46:00,1.638,1.638,1.638,1.638,22400000.0
2007-04-25 00:47:00,1.638,1.638,1.638,1.638,48800000.0
2007-04-25 00:48:00,1.638,1.638,1.638,1.638,76000000.0
2007-04-25 00:49:00,1.638,1.638,1.63785,1.63785,166399999.0
2007-04-25 00:50:00,1.6379,1.6379,1.6378,1.6379,173499997.0
2007-04-25 00:51:00,1.6379,1.6379,1.6378,1.6378,41600000.0
2007-04-25 00:52:00,1.6379,1.6379,1.6379,1.6379,600000.0
2007-04-25 00:53:00,1.63775,1.6378,1.6377,1.6377,30900001.0
2007-04-25 00:54:00,1.6378,1.6378,1.6377,1.6377,34900001.0
2007-04-25 00:55:00,1.63775,1.63775,1.63775,1.63775,1600000.0
2007-04-25 00:56:00,1.63764,1.63767,1.63729,1.63747,524700006.0
2007-04-25 00:57:00,1.6377,1.6377,1.63765,1.63765,48799999.0
2007-04-25 00:58:00,1.63775,1.63775,1.6377,1.6377,116000000.0
2007-04-25 00:59:00,1.6377,1.6377,1.6377,1.6377,6400000.0
2007-04-25 01:00:00,1.6377,1.6377,1.6377,1.6377,2400000.0
2007-04-25 01:01:00,1.6378,1.6378,1.6377,1.6378,239899999.0
2007-04-25 01:02:00,1.6378,1.638,1.6378,1.6379,164000002.0
2007-04-25 01:03:00,1.6379,1.6379,1.6379,1.6379,9600000.0
2007-04-25 01:04:00,1.6379,1.6379,1.6379,1.6379,20800000.0
2007-04-25 01:05:00,1.6379,1.6379,1.63785,1.6379,122400001.0
2007-04-25 01:06:00,1.6379,1.6379,1.6379,1.6379,420800000.0
2007-04-25 01:07:00,1.6379,1.638,1.63785,1.6379,445899995.0
2007-04-25 01:08:00,1.6381,1.6381,1.6379,1.6379,190499998.0
2007-04-25 01:09:00,1.6379,1.638,1.6379,1.638,105600002.0
2007-04-25 01:10:00,1.6379,1.638,1.6379,1.6379,266399994.0
2007-04-25 01:11:00,1.6379,1.638,1.63785,1.63785,244500000.0
2007-04-25 01:12:00,1.63785,1.63785,1.63775,1.6378,125700001.0
2007-04-25 01:13:00,1.6379,1.638,1.6379,1.638,266400001.0
2007-04-25 01:14:00,1.638,1.6381,1.638,1.638,137600000.0
2007-04-25 01:15:00,1.6381,1.6381,1.638,1.6381,121600000.0
2007-04-25 01:16:00,1.6381,1.63815,1.63795,1.638,845199990.0
2007-04-25 01:17:00,1.6381,1.6381,1.63795,1.638,455399999.0
2007-04-25 01:18:00,1.638,1.6381,1.638,1.6381,131600000.0
2007-04-25 01:19:00,1.6381,1.6382,1.638,1.6381,88799997.0
2007-04-25 01:20:00,1.6381,1.6381,1.63805,1.63805,46200001.0
2007-04-25 01:21:00,1.638,1.6381,1.63795,1.63795,197600001.0
2007-04-25 01:22:00,1.6379,1.63811,1.63779,1.63811,391799998.0
2007-04-25 01:23:00,1.638,1.6381,1.638,1.63805,171300001.0
2007-04-25 01:24:00,1.63815,1.63815,1.63795,1.63795,434000002.0
2007-04-25 01:25:00,1.63795,1.638,1.63795,1.638,244800001.0
2007-04-25 01:26:00,1.638,1.638,1.638,1.638,108000000.0
2007-04-25 01:27:00,1.638,1.638,1.638,1.638,21600000.0
2007-04-25 01:28:00,1.638,1.638,1.638,1.638,148000000.0
2007-04-25 01:29:00,1.638,1.638,1.638,1.638,236500000.0
2007-04-25 01:30:00,1.638,1.63815,1.63795,1.63795,357700001.0
2007-04-25 01:31:00,1.638,1.6381,1.638,1.6381,27200000.0
2007-04-25 01:32:00,1.6381,1.6381,1.6381,1.6381,5600000.0
2007-04-25 01:33:00,1.63815,1.63815,1.638,1.63805,269600000.0
2007-04-25 01:34:00,1.6381,1.6381,1.63795,1.638,311000000.0
2007-04-25 01:35:00,1.638,1.638,1.638,1.638,386400000.0
2007-04-25 01:36:00,1.638,1.638,1.638,1.638,434400000.0
2007-04-25 01:37:00,1.638,1.638,1.63795,1.638,389500000.0
2007-04-25 01:38:00,1.63795,1.638,1.63795,1.638,44000000.0
2007-04-25 01:39:00,1.638,1.638,1.638,1.638,278400000.0
2007-04-25 01:40:00,1.638,1.638,1.638,1.638,5600000.0
2007-04-25 01:41:00,1.63775,1.63783,1.63745,1.63778,319099998.0
2007-04-25 01:42:00,1.638,1.638,1.63795,1.638,34400000.0
2007-04-25 01:43:00,1.638,1.638,1.638,1.638,34400000.0
2007-04-25 01:44:00,1.638,1.638,1.63795,1.638,29600000.0
2007-04-25 01:45:00,1.638,1.638,1.638,1.638,77600000.0
2007-04-25 01:46:00,1.638,1.6381,1.638,1.638,68800000.0
2007-04-25 01:47:00,1.638,1.638,1.638,1.638,90900000.0
2007-04-25 01:48:00,1.63785,1.63793,1.6376,1.63769,144199999.0
2007-04-25 01:49:00,1.638,1.638,1.6379,1.6379,130399998.0
2007-04-25 01:50:00,1.638,1.638,1.638,1.638,30400000.0
2007-04-25 01:51:00,1.638,1.638,1.638,1.638,15200000.0
2007-04-25 01:52:00,1.638,1.638,1.63795,1.63795,31200000.0
2007-04-25 01:53:00,1.638,1.638,1.638,1.638,49600000.0
2007-04-25 01:54:00,1.6381,1.6381,1.6381,1.6381,6400000.0
2007-04-25 01:55:00,1.6381,1.6382,1.6381,1.6381,94600001.0
2007-04-25 01:56:00,1.6382,1.6382,1.638,1.6382,52400000.0
2007-04-25 01:57:00,1.6382,1.6382,1.6381,1.6382,37600000.0
2007-04-25 01:58:00,1.6382,1.6382,1.6382,1.6382,14400000.0
2007-04-25 01:59:00,1.6382,1.63825,1.638,1.63815,240200000.0
2007-04-25 02:00:00,1.6382,1.6382,1.6379,1.6381,485200002.0
2007-04-25 02:01:00,1.63805,1.6381,1.638,1.638,403200000.0
2007-04-25 02:02:00,1.638,1.638,1.63795,1.638,370400005.0
2007-04-25 02:03:00,1.638,1.638,1.63795,1.638,51200000.0
2007-04-25 02:04:00,1.638,1.6382,1.638,1.6382,303999997.0
2007-04-25 02:05:00,1.6382,1.6382,1.6381,1.6381,26400000.0
2007-04-25 02:06:00,1.6381,1.6382,1.6381,1.63815,175200000.0
2007-04-25 02:07:00,1.6382,1.6382,1.6381,1.6381,109599998.0
2007-04-25 02:08:00,1.63805,1.6381,1.638,1.6381,207199999.0
2007-04-25 02:09:00,1.6381,1.6382,1.6381,1.6382,113600000.0
2007-04-25 02:10:00,1.6382,1.6385,1.6381,1.6382,323400000.0
2007-04-25 02:11:00,1.63815,1.6382,1.6381,1.6382,543999992.0
2007-04-25 02:12:00,1.6382,1.6382,1.63795,1.6381,208800000.0
2007-04-25 02:13:00,1.6381,1.6381,1.6378,1.6378,376799997.0
2007-04-25 02:14:00,1.63775,1.6378,1.63775,1.6378,74100001.0
2007-04-25 02:15:00,1.63785,1.63785,1.6378,1.6378,335200000.0
2007-04-25 02:16:00,1.63775,1.63775,1.63755,1.63755,32800000.0
2007-04-25 02:17:00,1.6379,1.6379,1.6379,1.6379,53600000.0
2007-04-25 02:18:00,1.6379,1.6383,1.6378,1.6382,332999999.0
2007-04-25 02:19:00,1.6381,1.6382,1.638,1.638,208300001.0
2007-04-25 02:20:00,1.638,1.6382,1.638,1.638,172699998.0
2007-04-25 02:21:00,1.6382,1.6382,1.638,1.6382,43999999.0
2007-04-25 02:22:00,1.6381,1.6382,1.638,1.6381,335300006.0
2007-04-25 02:23:00,1.6379,1.638,1.6379,1.6379,153900004.0
2007-04-25 02:24:00,1.638,1.638,1.6379,1.6379,96000003.0
2007-04-25 02:25:00,1.6379,1.6379,1.6378,1.6379,62400001.0
2007-04-25 02:26:00,1.6379,1.638,1.6379,1.638,22400000.0
2007-04-25 02:27:00,1.638,1.6381,1.638,1.6381,36800000.0
2007-04-25 02:28:00,1.638,1.638,1.638,1.638,110400001.0
2007-04-25 02:29:00,1.63768,1.63801,1.63729,1.63756,275300000.0
2007-04-25 02:30:00,1.6381,1.6381,1.638,1.638,32000001.0
2007-04-25 02:31:00,1.638,1.6381,1.638,1.638,64800000.0
2007-04-25 02:32:00,1.638,1.638,1.63795,1.638,151100004.0
2007-04-25 02:33:00,1.638,1.638,1.638,1.638,29600000.0
2007-04-25 02:34:00,1.638,1.638,1.638,1.638,24000000.0
2007-04-25 02:35:00,1.638,1.638,1.638,1.638,4800000.0
2007-04-25 02:36:00,1.638,1.638,1.638,1.638,3800000.0
2007-04-25 02:37:00,1.638,1.638,1.63775,1.6378,421000002.0
2007-04-25 02:38:00,1.6378,1.6378,1.6378,1.6378,429999999.0
2007-04-25 02:39:00,1.6378,1.6379,1.6378,1.6378,232800000.0
2007-04-25 02:40:00,1.6379,1.638,1.6378,1.6379,370299995.0
2007-04-25 02:41:00,1.63785,1.6379,1.63785,1.6379,43600000.0
2007-04-25 02:42:00,1.6379,1.638,1.63785,1.6379,65600000.0
2007-04-25 02:43:00,1.6379,1.638,1.6378,1.6378,338399997.0
2007-04-25 02:44:00,1.6378,1.6378,1.63775,1.6378,103399999.0
2007-04-25 02:45:00,1.6378,1.638,1.6378,1.6378,92000001.0
2007-04-25 02:46:00,1.6378,1.6378,1.6378,1.6378,195999999.0
2007-04-25 02:47:00,1.6378,1.6378,1.63775,1.6378,212200001.0
2007-04-25 02:48:00,1.6378,1.6379,1.6378,1.6378,64000000.0
2007-04-25 02:49:00,1.6378,1.6378,1.6377,1.6378,159200000.0
2007-04-25 02:50:00,1.6378,1.6378,1.63765,1.63765,45800000.0
2007-04-25 02:51:00,1.63765,1.63775,1.6376,1.6377,395999998.0
2007-04-25 02:52:00,1.6376,1.6377,1.63755,1.6376,326899998.0
2007-04-25 02:53:00,1.6376,1.6377,1.63755,1.6376,374399995.0
2007-04-25 02:54:00,1.6377,1.6377,1.6376,1.6377,606399994.0
2007-04-25 02:55:00,1.6377,1.6378,1.6377,1.6377,194400000.0
2007-04-25 02:56:00,1.6377,1.6378,1.6377,1.6377,78400000.0
2007-04-25 02:57:00,1.63775,1.6378,1.63775,1.63775,26400000.0
2007-04-25 02:58:00,1.6378,1.6379,1.63775,1.6378,8000000.0
2007-04-25 02:59:00,1.6378,1.6378,1.6377,1.6377,31200000.0
2007-04-25 03:00:00,1.6377,1.6377,1.63765,1.63765,92800000.0
2007-04-25 03:01:00,1.6377,1.6377,1.6376,1.6376,123999999.0
2007-04-25 03:02:00,1.6376,1.6377,1.6376,1.63765,159999997.0
2007-04-25 03:03:00,1.6377,1.6377,1.63765,1.6377,82400000.0
2007-04-25 03:04:00,1.6377,1.6377,1.63755,1.63755,112800000.0
2007-04-25 03:05:00,1.6376,1.6376,1.63755,1.6376,78200000.0
2007-04-25 03:06:00,1.6376,1.6377,1.6375,1.6375,230400000.0
2007-04-25 03:07:00,1.63725,1.63736,1.63721,1.63721,600000.0
2007-04-25 03:08:00,1.6375,1.6375,1.6374,1.6374,80300000.0
2007-04-25 03:09:00,1.6373,1.6374,1.6373,1.6373,258399999.0
2007-04-25 03:10:00,1.6373,1.6373,1.6372,1.6373,156500000.0
2007-04-25 03:11:00,1.6373,1.6373,1.63715,1.6373,117000001.0
2007-04-25 03:12:00,1.6373,1.6373,1.63715,1.63715,187899998.0
2007-04-25 03:13:00,1.6372,1.6372,1.6372,1.6372,8000000.0
2007-04-25 03:14:00,1.6372,1.6372,1.63715,1.63715,118300000.0
2007-04-25 03:15:00,1.63715,1.6373,1.63715,1.63715,73199999.0
2007-04-25 03:16:00,1.6373,1.6373,1.6373,1.6373,41600000.0
2007-04-25 03:17:00,1.6373,1.6373,1.6372,1.6372,172000000.0
2007-04-25 03:18:00,1.6372,1.6375,1.6372,1.63745,415999998.0
2007-04-25 03:19:00,1.63745,1.6375,1.63715,1.6373,556699995.0
2007-04-25 03:20:00,1.6372,1.6373,1.6372,1.6373,300000000.0
2007-04-25 03:21:00,1.6373,1.63765,1.6373,1.6376,786600003.0
2007-04-25 03:22:00,1.6376,1.6376,1.6373,1.6375,735500007.0
2007-04-25 03:23:00,1.6374,1.6378,1.6374,1.6376,660799993.0
2007-04-25 03:24:00,1.6376,1.6376,1.6374,1.6375,263200002.0
2007-04-25 03:25:00,1.6374,1.6376,1.6374,1.6375,737600004.0
2007-04-25 03:26:00,1.6375,1.6375,1.6375,1.6375,16000000.0
2007-04-25 03:27:00,1.6375,1.6377,1.6375,1.6376,156800000.0
2007-04-25 03:28:00,1.6376,1.6376,1.63755,1.63755,32799999.0
2007-04-25 03:29:00,1.6376,1.6376,1.6376,1.6376,43200000.0
2007-04-25 03:30:00,1.6376,1.6376,1.63745,1.6376,231299996.0
2007-04-25 03:31:00,1.6376,1.6378,1.63755,1.6378,170200000.0
2007-04-25 03:32:00,1.63775,1.63775,1.6376,1.6377,187200000.0
2007-04-25 03:33:00,1.6377,1.6377,1.6376,1.6377,167200000.0
2007-04-25 03:34:00,1.6377,1.6377,1.6377,1.6377,12800000.0
2007-04-25 03:35:00,1.6377,1.6377,1.6377,1.6377,100800000.0
2007-04-25 03:36:00,1.6377,1.6378,1.63765,1.6377,114400000.0
2007-04-25 03:37:00,1.63765,1.6377,1.63765,1.63765,60800000.0
2007-04-25 03:38:00,1.6378,1.6378,1.63765,1.63765,60799999.0
2007-04-25 03:39:00,1.6377,1.6377,1.6377,1.6377,28000000.0
2007-04-25 03:40:00,1.6377,1.6377,1.6377,1.6377,16800000.0
2007-04-25 03:41:00,1.6377,1.6377,1.6377,1.6377,9600000.0
2007-04-25 03:42:00,1.6377,1.6377,1.63745,1.6375,233799999.0
2007-04-25 03:43:00,1.6376,1.6376,1.63755,1.63755,52800000.0
2007-04-25 03:44:00,1.6376,1.6376,1.6376,1.6376,14400000.0
2007-04-25 03:45:00,1.6376,1.6376,1.6376,1.6376,25600000.0
2007-04-25 03:46:00,1.6376,1.6376,1.63755,1.63755,42600000.0
2007-04-25 03:47:00,1.63755,1.6377,1.63755,1.6376,68300000.0
2007-04-25 03:48:00,1.6377,1.6377,1.63755,1.6376,51300000.0
2007-04-25 03:49:00,1.6376,1.6376,1.6375,1.6375,150400001.0
2007-04-25 03:50:00,1.6375,1.6375,1.63745,1.63745,381700001.0
2007-04-25 03:51:00,1.6375,1.63775,1.6375,1.63765,254900000.0
2007-04-25 03:52:00,1.6377,1.6378,1.6376,1.6378,294400003.0
2007-04-25 03:53:00,1.6378,1.6378,1.6377,1.6377,133600000.0
2007-04-25 03:54:00,1.6377,1.6377,1.6377,1.6377,51200000.0
2007-04-25 03:55:00,1.6377,1.6377,1.63765,1.63765,133200000.0
2007-04-25 03:56:00,1.6377,1.6377,1.6377,1.6377,56000000.0
2007-04-25 03:57:00,1.6377,1.6377,1.6377,1.6377,53600001.0
2007-04-25 03:58:00,1.6378,1.6378,1.6377,1.6378,144800001.0
2007-04-25 03:59:00,1.6377,1.6377,1.63765,1.63765,57100001.0
2007-04-25 04:00:00,1.63765,1.6378,1.63765,1.6378,236000001.0
2007-04-25 04:01:00,1.63785,1.63785,1.6378,1.6378,83800001.0
2007-04-25 04:02:00,1.63754,1.63759,1.63734,1.63734,36000000.0
2007-04-25 04:03:00,1.6378,1.6379,1.6378,1.6379,143200002.0
2007-04-25 04:04:00,1.6379,1.6379,1.6379,1.6379,107200003.0
2007-04-25 04:05:00,1.6379,1.6379,1.6379,1.6379,7200000.0
2007-04-25 04:06:00,1.6379,1.638,1.6379,1.6379,80800000.0
2007-04-25 04:07:00,1.6379,1.638,1.6379,1.6379,59200000.0
2007-04-25 04:08:00,1.6379,1.6379,1.6379,1.6379,40000000.0
2007-04-25 04:09:00,1.6379,1.6379,1.6379,1.6379,56000000.0
2007-04-25 04:10:00,1.6379,1.6379,1.6379,1.6379,35200000.0
2007-04-25 04:11:00,1.6379,1.6379,1.6378,1.6379,115200000.0
2007-04-25 04:12:00,1.6379,1.6379,1.6379,1.6379,31200000.0
2007-04-25 04:13:00,1.6379,1.6379,1.6379,1.6379,120000000.0
2007-04-25 04:14:00,1.6379,1.6379,1.6379,1.6379,24000000.0
2007-04-25 04:15:00,1.63781,1.63793,1.63709,1.63767,404299995.0
2007-04-25 04:16:00,1.6379,1.6379,1.6379,1.6379,41600000.0
2007-04-25 04:17:00,1.6379,1.6379,1.6377,1.6378,197600000.0
2007-04-25 04:18:00,1.6378,1.6378,1.6378,1.6378,100800000.0
2007-04-25 04:19:00,1.6379,1.6379,1.6378,1.6378,178400000.0
2007-04-25 04:20:00,1.6379,1.6379,1.6379,1.6379,129599998.0
2007-04-25 04:21:00,1.6378,1.6379,1.6378,1.6378,107899998.0
2007-04-25 04:22:00,1.6378,1.6378,1.6378,1.6378,90700001.0
2007-04-25 04:23:00,1.6378,1.6379,1.6377,1.6377,576799992.0
2007-04-25 04:24:00,1.6376,1.6378,1.6375,1.6376,442600002.0
2007-04-25 04:25:00,1.6376,1.6376,1.6376,1.6376,81600000.0
2007-04-25 04:26:00,1.6376,1.6378,1.6376,1.6378,136300000.0
2007-04-25 04:27:00,1.6378,1.6378,1.63775,1.63775,98600001.0
2007-04-25 04:28:00,1.6378,1.6378,1.6378,1.6378,75200000.0
2007-04-25 04:29:00,1.6378,1.6378,1.6378,1.6378,12800000.0
2007-04-25 04:30:00,1.6378,1.6378,1.6378,1.6378,102400000.0
2007-04-25 04:31:00,1.6379,1.6379,1.6379,1.6379,8000000.0
2007-04-25 04:32:00,1.6379,1.6379,1.6379,1.6379,67200000.0
2007-04-25 04:33:00,1.6379,1.6379,1.6379,1.6379,99200000.0
2007-04-25 04:34:00,1.6379,1.6379,1.63775,1.63775,270299999.0
2007-04-25 04:35:00,1.6378,1.6379,1.63775,1.63785,194399996.0
2007-04-25 04:36:00,1.63785,1.6379,1.63785,1.6379,106400000.0
2007-04-25 04:37:00,1.6379,1.6379,1.6379,1.6379,32000000.0
2007-04-25 04:38:00,1.63782,1.63783,1.63724,1.63745,90400000.0
2007-04-25 04:39:00,1.6376,1.63785,1.63734,1.63766,59000000.0
2007-04-25 04:40:00,1.6379,1.6379,1.6378,1.6378,69800000.0
2007-04-25 04:41:00,1.6378,1.6378,1.6378,1.6378,115199998.0
2007-04-25 04:42:00,1.6378,1.6378,1.63775,1.63775,34400000.0
2007-04-25 04:43:00,1.6378,1.6378,1.63775,1.6378,118399999.0
2007-04-25 04:44:00,1.6378,1.6378,1.6377,1.6377,234399997.0
2007-04-25 04:45:00,1.63753,1.63754,1.63725,1.63746,62400000.0
2007-04-25 04:46:00,1.63725,1.63753,1.63721,1.63753,54100000.0
2007-04-25 04:47:00,1.6377,1.6377,1.63765,1.63765,64000000.0
2007-04-25 04:48:00,1.6377,1.6377,1.6376,1.6376,108800000.0
2007-04-25 04:49:00,1.6376,1.6376,1.6374,1.6375,551099989.0
2007-04-25 04:50:00,1.63745,1.63755,1.63745,1.63755,149600002.0
2007-04-25 04:51:00,1.63755,1.6376,1.63755,1.6376,156000000.0
2007-04-25 04:52:00,1.6376,1.6378,1.6376,1.6378,117600000.0
2007-04-25 04:53:00,1.6378,1.6378,1.6377,1.6377,136800000.0
2007-04-25 04:54:00,1.6377,1.6377,1.6376,1.6377,318399999.0
2007-04-25 04:55:00,1.6377,1.6378,1.6377,1.6377,158400000.0
2007-04-25 04:56:00,1.6377,1.6377,1.6376,1.6377,357600000.0
2007-04-25 04:57:00,1.6377,1.6377,1.6377,1.6377,83200000.0
2007-04-25 04:58:00,1.6377,1.6377,1.6376,1.6377,114100000.0
2007-04-25 04:59:00,1.6376,1.6377,1.6376,1.6377,72600002.0
2007-04-25 05:00:00,1.6377,1.6377,1.6377,1.6377,94400000.0
2007-04-25 05:01:00,1.6377,1.6377,1.63765,1.6377,71100000.0
2007-04-25 05:02:00,1.6377,1.6377,1.6376,1.6377,458200008.0
2007-04-25 05:03:00,1.6378,1.6378,1.63765,1.6377,250400000.0
2007-04-25 05:04:00,1.6377,1.6377,1.63765,1.63765,40799999.0
2007-04-25 05:05:00,1.6379,1.6379,1.6377,1.6377,63200000.0
2007-04-25 05:06:00,1.6377,1.6379,1.6376,1.6378,392500007.0
2007-04-25 05:07:00,1.6378,1.6378,1.6378,1.6378,16000000.0
2007-04-25 05:08:00,1.63785,1.6379,1.6378,1.6379,81100000.0
2007-04-25 05:09:00,1.6379,1.6379,1.6378,1.6378,194099998.0
2007-04-25 05:10:00,1.6379,1.638,1.6378,1.6378,194500003.0
2007-04-25 05:11:00,1.6379,1.6379,1.6378,1.6379,133600000.0
2007-04-25 05:12:00,1.6379,1.6379,1.6378,1.6378,89600001.0
2007-04-25 05:13:00,1.6379,1.6379,1.6379,1.6379,403199999.0
2007-04-25 05:14:00,1.6379,1.638,1.6378,1.638,447700005.0
2007-04-25 05:15:00,1.638,1.638,1.6379,1.6379,334400003.0
2007-04-25 05:16:00,1.6379,1.6379,1.6379,1.6379,40000000.0
2007-04-25 05:17:00,1.6379,1.6379,1.6379,1.6379,24000000.0
2007-04-25 05:18:00,1.63755,1.63765,1.6373,1.6376,34000000.0
2007-04-25 05:19:00,1.6379,1.6379,1.63785,1.63785,32000000.0
2007-04-25 05:20:00,1.6379,1.6379,1.6379,1.6379,11200000.0
2007-04-25 05:21:00,1.6379,1.638,1.6377,1.6378,302800001.0
2007-04-25 05:22:00,1.6378,1.6378,1.63775,1.6378,195099999.0
2007-04-25 05:23:00,1.6378,1.6378,1.6378,1.6378,48000000.0
2007-04-25 05:24:00,1.6378,1.6378,1.6378,1.6378,96000000.0
2007-04-25 05:25:00,1.63769,1.63769,1.63747,1.63767,297000003.0
2007-04-25 05:26:00,1.6378,1.6379,1.6378,1.6379,40000000.0
2007-04-25 05:27:00,1.6379,1.6379,1.6379,1.6379,22400000.0
2007-04-25 05:28:00,1.63753,1.63776,1.6373,1.6373,276400000.0
2007-04-25 05:29:00,1.6379,1.6379,1.6379,1.6379,41600000.0
2007-04-25 05:30:00,1.63795,1.638,1.6378,1.6378,156700002.0
2007-04-25 05:31:00,1.6378,1.6379,1.63775,1.63785,78199999.0
2007-04-25 05:32:00,1.6379,1.6379,1.63785,1.6379,62900000.0
2007-04-25 05:33:00,1.63795,1.638,1.6379,1.638,331999996.0
2007-04-25 05:34:00,1.638,1.6381,1.6379,1.6379,266399998.0
2007-04-25 05:35:00,1.638,1.638,1.638,1.638,36000000.0
2007-04-25 05:36:00,1.63794,1.63806,1.63738,1.63792,86700001.0
2007-04-25 05:37:00,1.63793,1.63795,1.6374,1.63795,253600002.0
2007-04-25 05:38:00,1.6381,1.6382,1.638,1.6382,285600001.0
2007-04-25 05:39:00,1.6382,1.6382,1.6382,1.6382,72000000.0
2007-04-25 05:40:00,1.6382,1.6382,1.6382,1.6382,46400000.0
2007-04-25 05:41:00,1.6382,1.6382,1.6381,1.6382,132000000.0
2007-04-25 05:42:00,1.6382,1.6382,1.6382,1.6382,52800000.0
2007-04-25 05:43:00,1.6382,1.6382,1.6382,1.6382,60800000.0
2007-04-25 05:44:00,1.63787,1.63791,1.63776,1.63788,267200002.0
2007-04-25 05:45:00,1.6382,1.6382,1.6382,1.6382,84300000.0
2007-04-25 05:46:00,1.63805,1.63805,1.63762,1.63767,673100002.0
2007-04-25 05:47:00,1.63788,1.63796,1.63787,1.63795,380800001.0
2007-04-25 05:48:00,1.6382,1.6382,1.6381,1.6381,92800000.0
2007-04-25 05:49:00,1.63805,1.6382,1.63805,1.6381,56400001.0
2007-04-25 05:50:00,1.63805,1.6382,1.63805,1.6382,115999998.0
2007-04-25 05:51:00,1.63825,1.63825,1.63825,1.63825,4000000.0
2007-04-25 05:52:00,1.63825,1.63825,1.6382,1.6382,31900000.0
2007-04-25 05:53:00,1.6382,1.63825,1.6382,1.63825,19500000.0
2007-04-25 05:54:00,1.63825,1.63825,1.63825,1.63825,12000000.0
2007-04-25 05:55:00,1.63825,1.63825,1.63825,1.63825,40000000.0
2007-04-25 05:56:00,1.63825,1.63825,1.63825,1.63825,12000000.0
2007-04-25 05:57:00,1.6383,1.6383,1.63825,1.63825,92800000.0
2007-04-25 05:58:00,1.63825,1.6384,1.6382,1.6383,230400000.0
2007-04-25 05:59:00,1.6383,1.63855,1.6382,1.6385,704999996.0
2007-04-25 06:00:00,1.6385,1.6385,1.6383,1.6384,181600002.0
2007-04-25 06:01:00,1.6384,1.6385,1.63835,1.6384,203699998.0
2007-04-25 06:02:00,1.6384,1.6385,1.6384,1.6384,117599999.0
2007-04-25 06:03:00,1.6384,1.6386,1.63835,1.6386,257400003.0
2007-04-25 06:04:00,1.6386,1.6387,1.6386,1.6386,164800000.0
2007-04-25 06:05:00,1.6386,1.6387,1.6385,1.6387,221599998.0
2007-04-25 06:06:00,1.6387,1.6387,1.6387,1.6387,59200000.0
2007-04-25 06:07:00,1.6387,1.6387,1.63845,1.6386,228000000.0
2007-04-25 06:08:00,1.6385,1.6386,1.6385,1.63855,163199999.0
2007-04-25 06:09:00,1.63855,1.6386,1.63855,1.6386,52699999.0
2007-04-25 06:10:00,1.6385,1.6386,1.6385,1.6386,89600000.0
2007-04-25 06:11:00,1.6386,1.6386,1.63855,1.6386,75599999.0
2007-04-25 06:12:00,1.6385,1.6386,1.6385,1.6386,112800000.0
2007-04-25 06:13:00,1.6386,1.6387,1.63855,1.6387,147200000.0
2007-04-25 06:14:00,1.6387,1.6388,1.6386,1.6388,303200000.0
2007-04-25 06:15:00,1.6388,1.6389,1.6387,1.6387,497500005.0
2007-04-25 06:16:00,1.6388,1.6388,1.6388,1.6388,83300000.0
2007-04-25 06:17:00,1.6388,1.6389,1.6388,1.6389,52600000.0
2007-04-25 06:18:00,1.6388,1.6399,1.6388,1.6398,924099996.0
2007-04-25 06:19:00,1.6398,1.64,1.6396,1.6397,463200000.0
2007-04-25 06:20:00,1.6396,1.6396,1.6394,1.6395,782499991.0
2007-04-25 06:21:00,1.63945,1.6395,1.63945,1.6395,328600006.0
2007-04-25 06:22:00,1.6395,1.6395,1.639,1.639,354700001.0
2007-04-25 06:23:00,1.63905,1.63905,1.6389,1.6389,219899998.0
2007-04-25 06:24:00,1.6389,1.63895,1.6386,1.6389,552199988.0
2007-04-25 06:25:00,1.6389,1.6391,1.6389,1.6389,177500000.0
2007-04-25 06:26:00,1.6389,1.639,1.6388,1.639,62200000.0
2007-04-25 06:27:00,1.639,1.639,1.63895,1.63895,251200000.0
2007-04-25 06:28:00,1.639,1.639,1.639,1.639,16000000.0
2007-04-25 06:29:00,1.639,1.639,1.63895,1.63895,115300000.0
2007-04-25 06:30:00,1.639,1.639,1.63895,1.639,141800000.0
2007-04-25 06:31:00,1.639,1.6392,1.639,1.6392,189500000.0
2007-04-25 06:32:00,1.6391,1.63925,1.6391,1.6392,68000000.0
2007-04-25 06:33:00,1.6392,1.6392,1.639,1.639,125400000.0
2007-04-25 06:34:00,1.6392,1.6392,1.639,1.6391,368700004.0
2007-04-25 06:35:00,1.639,1.639,1.6389,1.63895,346399997.0
2007-04-25 06:36:00,1.639,1.639,1.6389,1.6389,130400000.0
2007-04-25 06:37:00,1.6389,1.6389,1.63885,1.6389,73900000.0
2007-04-25 06:38:00,1.6389,1.6389,1.6389,1.6389,181600000.0
2007-04-25 06:39:00,1.6389,1.6389,1.63885,1.63885,225700005.0
2007-04-25 06:40:00,1.6389,1.6389,1.6389,1.6389,33600000.0
2007-04-25 06:41:00,1.63885,1.63885,1.63885,1.63885,24000000.0
2007-04-25 06:42:00,1.6389,1.6389,1.6388,1.6389,169600001.0
2007-04-25 06:43:00,1.6389,1.6389,1.6387,1.63885,635000002.0
2007-04-25 06:44:00,1.6389,1.6389,1.6389,1.6389,89600000.0
2007-04-25 06:45:00,1.6389,1.6389,1.63885,1.6389,103900000.0
2007-04-25 06:46:00,1.6389,1.6389,1.6388,1.6389,344800000.0
2007-04-25 06:47:00,1.6389,1.639,1.6388,1.6388,275200004.0
2007-04-25 06:48:00,1.6388,1.6388,1.6388,1.6388,530399999.0
2007-04-25 06:49:00,1.6388,1.6388,1.6387,1.63875,195200000.0
2007-04-25 06:50:00,1.63875,1.6388,1.63875,1.6388,84800000.0
2007-04-25 06:51:00,1.63843,1.63859,1.63798,1.63808,304599995.0
2007-04-25 06:52:00,1.6388,1.6388,1.6388,1.6388,28800000.0
2007-04-25 06:53:00,1.6388,1.6388,1.63875,1.63875,428799996.0
2007-04-25 06:54:00,1.6388,1.6388,1.6388,1.6388,13600000.0
2007-04-25 06:55:00,1.6388,1.6388,1.6386,1.6387,318400000.0
2007-04-25 06:56:00,1.6387,1.6388,1.6387,1.6388,71800000.0
2007-04-25 06:57:00,1.6388,1.6388,1.6388,1.6388,11200000.0
2007-04-25 06:58:00,1.6388,1.6388,1.6386,1.6387,197500002.0
2007-04-25 06:59:00,1.6387,1.6387,1.6386,1.6387,223200002.0
2007-04-25 07:00:00,1.63854,1.63863,1.63811,1.63863,1098900001.0
2007-04-25 07:01:00,1.6387,1.6387,1.6387,1.6387,16000000.0
2007-04-25 07:02:00,1.6387,1.6387,1.63865,1.6387,56000000.0
2007-04-25 07:03:00,1.6387,1.6387,1.6385,1.6385,179200000.0
2007-04-25 07:04:00,1.6386,1.6386,1.6386,1.6386,64800000.0
2007-04-25 07:05:00,1.63833,1.63841,1.63791,1.63809,476499999.0
2007-04-25 07:06:00,1.6386,1.6386,1.6384,1.6386,274299999.0
2007-04-25 07:07:00,1.6386,1.6386,1.63855,1.63855,27400000.0
2007-04-25 07:08:00,1.6386,1.6386,1.6386,1.6386,9600000.0
2007-04-25 07:09:00,1.6386,1.6387,1.6386,1.6387,11200000.0
2007-04-25 07:10:00,1.6386,1.6386,1.6385,1.6385,108000000.0
2007-04-25 07:11:00,1.6386,1.6386,1.6386,1.6386,11200000.0
2007-04-25 07:12:00,1.63857,1.63857,1.63791,1.63796,53800000.0
2007-04-25 07:13:00,1.6386,1.6386,1.6386,1.6386,32800000.0
2007-04-25 07:14:00,1.6386,1.6386,1.6385,1.6386,153600000.0
2007-04-25 07:15:00,1.63855,1.6386,1.6385,1.6385,216800000.0
2007-04-25 07:16:00,1.6381,1.63843,1.63798,1.63798,459200000.0
2007-04-25 07:17:00,1.6385,1.6385,1.6385,1.6385,35200000.0
2007-04-25 07:18:00,1.6385,1.6385,1.6385,1.6385,80000000.0
2007-04-25 07:19:00,1.6385,1.6385,1.6385,1.6385,20800000.0
2007-04-25 07:20:00,1.63825,1.63842,1.63796,1.63842,373600000.0
2007-04-25 07:21:00,1.6385,1.6385,1.6385,1.6385,22400000.0
2007-04-25 07:22:00,1.6385,1.6385,1.6383,1.6383,180000000.0
2007-04-25 07:23:00,1.6383,1.6385,1.6383,1.6385,198399999.0
2007-04-25 07:24:00,1.63765,1.63824,1.63763,1.63823,161300000.0
2007-04-25 07:25:00,1.63842,1.63842,1.63796,1.63835,124800000.0
2007-04-25 07:26:00,1.6385,1.6385,1.6385,1.6385,12800000.0
2007-04-25 07:27:00,1.63836,1.63836,1.63775,1.63798,23200000.0
2007-04-25 07:28:00,1.6385,1.6385,1.6385,1.6385,56000000.0
2007-04-25 07:29:00,1.63825,1.63828,1.63727,1.63727,9600000.0
2007-04-25 07:30:00,1.6385,1.6386,1.6382,1.6383,731999997.0
2007-04-25 07:31:00,1.63835,1.6384,1.6383,1.6383,371200001.0
2007-04-25 07:32:00,1.6383,1.6383,1.6382,1.6383,509100000.0
2007-04-25 07:33:00,1.6382,1.6383,1.6382,1.6383,919400004.0
2007-04-25 07:34:00,1.6384,1.6384,1.63835,1.6384,130100000.0
2007-04-25 07:35:00,1.6384,1.6385,1.63835,1.6384,208600000.0
2007-04-25 07:36:00,1.6384,1.6384,1.6383,1.6383,85600000.0
2007-04-25 07:37:00,1.6383,1.6383,1.6383,1.6383,101599999.0
2007-04-25 07:38:00,1.63816,1.63823,1.63773,1.63799,457299999.0
2007-04-25 07:39:00,1.6383,1.6383,1.6383,1.6383,72599998.0
2007-04-25 07:40:00,1.6383,1.6384,1.6383,1.6383,331199987.0
2007-04-25 07:41:00,1.6383,1.6383,1.63815,1.6382,316800002.0
2007-04-25 07:42:00,1.6383,1.6383,1.6382,1.6382,283199997.0
2007-04-25 07:43:00,1.63815,1.6384,1.63815,1.6383,400499996.0
2007-04-25 07:44:00,1.6383,1.6385,1.6383,1.6385,263100000.0
2007-04-25 07:45:00,1.6385,1.63865,1.6384,1.6384,296000000.0
2007-04-25 07:46:00,1.6386,1.6386,1.6384,1.6385,224800002.0
2007-04-25 07:47:00,1.6385,1.6387,1.6385,1.6386,169000000.0
2007-04-25 07:48:00,1.6386,1.6386,1.63855,1.6386,57200000.0
2007-04-25 07:49:00,1.63855,1.6386,1.6383,1.6383,463200000.0
2007-04-25 07:50:00,1.6383,1.6384,1.6383,1.6383,200800000.0
2007-04-25 07:51:00,1.6383,1.6384,1.6383,1.6384,176800000.0
2007-04-25 07:52:00,1.6384,1.6385,1.6384,1.6384,517599996.0
2007-04-25 07:53:00,1.6384,1.6384,1.63815,1.6383,172000000.0
2007-04-25 07:54:00,1.6383,1.6384,1.6383,1.6384,68000000.0
2007-04-25 07:55:00,1.6383,1.6384,1.6383,1.6384,24000001.0
2007-04-25 07:56:00,1.6384,1.6385,1.6383,1.6383,282399995.0
2007-04-25 07:57:00,1.6383,1.6384,1.63825,1.63835,111600000.0
2007-04-25 07:58:00,1.6384,1.6385,1.6384,1.6384,238699998.0
2007-04-25 07:59:00,1.6386,1.6386,1.63835,1.63835,331000007.0
2007-04-25 08:00:00,1.6385,1.6386,1.6385,1.63855,239400001.0
2007-04-25 08:01:00,1.63855,1.6387,1.63855,1.6387,685800003.0
2007-04-25 08:02:00,1.6387,1.6389,1.6386,1.6388,574699993.0
2007-04-25 08:03:00,1.6388,1.6389,1.6386,1.6387,511999998.0
2007-04-25 08:04:00,1.6386,1.6389,1.6386,1.6388,320000002.0
2007-04-25 08:05:00,1.6389,1.6389,1.6387,1.6389,446400001.0
2007-04-25 08:06:00,1.6389,1.6389,1.63865,1.63865,851299998.0
2007-04-25 08:07:00,1.63865,1.6388,1.6386,1.6386,405099995.0
2007-04-25 08:08:00,1.6386,1.6386,1.63845,1.6386,348999998.0
2007-04-25 08:09:00,1.6386,1.6388,1.6385,1.6388,1251999981.0
2007-04-25 08:10:00,1.6387,1.6388,1.6385,1.6388,628800000.0
2007-04-25 08:11:00,1.6388,1.63885,1.6387,1.63875,894200005.0
2007-04-25 08:12:00,1.63875,1.6389,1.6385,1.63855,499799998.0
2007-04-25 08:13:00,1.63855,1.6387,1.6384,1.6385,237599999.0
2007-04-25 08:14:00,1.6384,1.6386,1.6384,1.6385,633600000.0
2007-04-25 08:15:00,1.6385,1.6385,1.6381,1.6382,724599998.0
2007-04-25 08:16:00,1.6382,1.6383,1.63805,1.6382,438200000.0
2007-04-25 08:17:00,1.6381,1.6382,1.638,1.6381,479099997.0
2007-04-25 08:18:00,1.6381,1.6382,1.63805,1.6381,146000001.0
2007-04-25 08:19:00,1.6382,1.6382,1.6381,1.6382,100000000.0
2007-04-25 08:20:00,1.6382,1.6382,1.6381,1.6381,192800001.0
2007-04-25 08:21:00,1.6381,1.6382,1.638,1.638,267199996.0
2007-04-25 08:22:00,1.6381,1.6382,1.6378,1.6381,1329300000.0
2007-04-25 08:23:00,1.63815,1.6383,1.63805,1.63815,744899993.0
2007-04-25 08:24:00,1.6382,1.6383,1.63805,1.6383,664299998.0
2007-04-25 08:25:00,1.6382,1.6383,1.63815,1.6383,187999996.0
2007-04-25 08:26:00,1.6383,1.6385,1.6383,1.6384,233599999.0
2007-04-25 08:27:00,1.6384,1.6385,1.63825,1.63825,305199994.0
2007-04-25 08:28:00,1.6384,1.6384,1.6381,1.6382,408700000.0
2007-04-25 08:29:00,1.6382,1.6384,1.638,1.6383,612199993.0
2007-04-25 08:30:00,1.6383,1.6385,1.63825,1.6384,404499999.0
2007-04-25 08:31:00,1.6384,1.6384,1.6382,1.6382,106800000.0
2007-04-25 08:32:00,1.6382,1.6384,1.6382,1.63825,218400000.0
2007-04-25 08:33:00,1.6383,1.6383,1.63815,1.6383,423299996.0
2007-04-25 08:34:00,1.6383,1.6385,1.6382,1.6384,629100001.0
2007-04-25 08:35:00,1.6384,1.6385,1.6384,1.6384,279400003.0
2007-04-25 08:36:00,1.6385,1.6385,1.6377,1.6382,1173099995.0
2007-04-25 08:37:00,1.6382,1.6384,1.6379,1.6381,748799996.0
2007-04-25 08:38:00,1.638,1.6382,1.6377,1.6382,604899997.0
2007-04-25 08:39:00,1.6382,1.6382,1.63795,1.6381,383400002.0
2007-04-25 08:40:00,1.63805,1.6382,1.63795,1.6381,456900004.0
2007-04-25 08:41:00,1.6381,1.6384,1.63805,1.6382,495500000.0
2007-04-25 08:42:00,1.6382,1.6383,1.6381,1.6381,466599999.0
2007-04-25 08:43:00,1.6383,1.6385,1.6382,1.6384,304800000.0
2007-04-25 08:44:00,1.6384,1.6387,1.6383,1.6385,331200001.0
2007-04-25 08:45:00,1.6384,1.639,1.6384,1.6389,551799997.0
2007-04-25 08:46:00,1.639,1.6391,1.6385,1.6386,938399998.0
2007-04-25 08:47:00,1.6386,1.6388,1.6386,1.6388,305900001.0
2007-04-25 08:48:00,1.6388,1.6389,1.6387,1.6388,494099996.0
2007-04-25 08:49:00,1.6389,1.639,1.63865,1.6389,320800001.0
2007-04-25 08:50:00,1.6388,1.6389,1.6387,1.6387,219999994.0
2007-04-25 08:51:00,1.6388,1.6388,1.6386,1.6387,254099998.0
2007-04-25 08:52:00,1.6387,1.639,1.63865,1.6389,285299998.0
2007-04-25 08:53:00,1.6389,1.6393,1.6389,1.6393,441599999.0
2007-04-25 08:54:00,1.6392,1.6402,1.6392,1.6402,683200007.0
2007-04-25 08:55:00,1.6402,1.6405,1.6399,1.6402,857999998.0
2007-04-25 08:56:00,1.6402,1.6402,1.63985,1.6399,676299998.0
2007-04-25 08:57:00,1.6399,1.6401,1.6398,1.6399,621499996.0
2007-04-25 08:58:00,1.6399,1.64015,1.63985,1.64,618399992.0
2007-04-25 08:59:00,1.64,1.6403,1.63975,1.6403,749399993.0
2007-04-25 09:00:00,1.6403,1.6403,1.63995,1.64005,372099999.0
2007-04-25 09:01:00,1.64005,1.6402,1.63995,1.6401,281699999.0
2007-04-25 09:02:00,1.6401,1.6402,1.64,1.6401,129800000.0
2007-04-25 09:03:00,1.64,1.6404,1.64,1.64035,374300002.0
2007-04-25 09:04:00,1.64035,1.6404,1.6401,1.6401,266100001.0
2007-04-25 09:05:00,1.6401,1.6403,1.64,1.6403,198200004.0
2007-04-25 09:06:00,1.6403,1.6406,1.6403,1.6406,239200001.0
2007-04-25 09:07:00,1.6406,1.6408,1.64055,1.6408,184199999.0
2007-04-25 09:08:00,1.6408,1.641,1.6407,1.6409,411099999.0
2007-04-25 09:09:00,1.6409,1.6409,1.6406,1.6407,141200000.0
2007-04-25 09:10:00,1.6407,1.6408,1.6405,1.6407,225800001.0
2007-04-25 09:11:00,1.6407,1.6408,1.64055,1.6407,306800005.0
2007-04-25 09:12:00,1.64065,1.6407,1.6406,1.6406,109600000.0
2007-04-25 09:13:00,1.6406,1.64065,1.64055,1.64055,22700000.0
2007-04-25 09:14:00,1.64055,1.64065,1.64035,1.6406,283399997.0
2007-04-25 09:15:00,1.6405,1.6407,1.64045,1.6406,319599999.0
2007-04-25 09:16:00,1.6407,1.6409,1.6407,1.6408,171999999.0
2007-04-25 09:17:00,1.6408,1.6414,1.6408,1.6413,309600000.0
2007-04-25 09:18:00,1.6413,1.6414,1.64115,1.64125,300299998.0
2007-04-25 09:19:00,1.6412,1.6415,1.64115,1.6414,445399994.0
2007-04-25 09:20:00,1.6414,1.6414,1.6413,1.6413,136000001.0
2007-04-25 09:21:00,1.6413,1.6413,1.6412,1.6412,139400000.0
2007-04-25 09:22:00,1.6412,1.6412,1.64095,1.641,256299998.0
2007-04-25 09:23:00,1.64095,1.6412,1.64095,1.6412,189999999.0
2007-04-25 09:24:00,1.6411,1.6411,1.641,1.641,105600000.0
2007-04-25 09:25:00,1.6411,1.6411,1.64085,1.6411,327499999.0
2007-04-25 09:26:00,1.6411,1.6411,1.641,1.6411,154799999.0
2007-04-25 09:27:00,1.6411,1.6412,1.6411,1.6411,88599998.0
2007-04-25 09:28:00,1.6411,1.6412,1.6409,1.641,629499999.0
2007-04-25 09:29:00,1.6409,1.6414,1.64085,1.6414,578500003.0
2007-04-25 09:30:00,1.6414,1.6416,1.6413,1.6414,384999999.0
2007-04-25 09:31:00,1.6414,1.6418,1.6414,1.6417,365600000.0
2007-04-25 09:32:00,1.6417,1.642,1.6415,1.6418,697999999.0
2007-04-25 09:33:00,1.64175,1.642,1.64175,1.642,494000001.0
2007-04-25 09:34:00,1.6419,1.642,1.6417,1.6417,331199998.0
2007-04-25 09:35:00,1.6417,1.6417,1.6415,1.6417,121599999.0
2007-04-25 09:36:00,1.6417,1.6417,1.64155,1.6416,162399999.0
2007-04-25 09:37:00,1.6416,1.6418,1.6416,1.6417,112800000.0
2007-04-25 09:38:00,1.6417,1.6418,1.6417,1.6417,340000000.0
2007-04-25 09:39:00,1.6416,1.6417,1.6415,1.6415,449599995.0
2007-04-25 09:40:00,1.6415,1.6417,1.6415,1.6417,173700000.0
2007-04-25 09:41:00,1.64165,1.6419,1.64165,1.6419,214400000.0
2007-04-25 09:42:00,1.6418,1.6419,1.6417,1.6418,310300000.0
2007-04-25 09:43:00,1.6419,1.6419,1.6417,1.64175,239599997.0
2007-04-25 09:44:00,1.64175,1.642,1.64175,1.642,139199999.0
2007-04-25 09:45:00,1.6419,1.642,1.6419,1.642,260800001.0
2007-04-25 09:46:00,1.642,1.6421,1.642,1.642,192000001.0
2007-04-25 09:47:00,1.642,1.642,1.64175,1.6418,366599997.0
2007-04-25 09:48:00,1.6418,1.6418,1.64155,1.64155,332199996.0
2007-04-25 09:49:00,1.6416,1.6416,1.6413,1.6414,411299999.0
2007-04-25 09:50:00,1.6414,1.6416,1.6414,1.6415,254400001.0
2007-04-25 09:51:00,1.6415,1.6416,1.6415,1.6415,261399998.0
2007-04-25 09:52:00,1.6415,1.6416,1.6414,1.6415,195900001.0
2007-04-25 09:53:00,1.6415,1.6415,1.6413,1.6414,119500000.0
2007-04-25 09:54:00,1.64135,1.6415,1.64135,1.64145,93300001.0
2007-04-25 09:55:00,1.64145,1.6416,1.6414,1.6416,404800000.0
2007-04-25 09:56:00,1.6415,1.6416,1.6415,1.6415,141200000.0
2007-04-25 09:57:00,1.6415,1.6415,1.6413,1.64145,218600002.0
2007-04-25 09:58:00,1.64145,1.6415,1.6413,1.6413,471299990.0
2007-04-25 09:59:00,1.6413,1.6415,1.6413,1.6415,494700002.0
2007-04-25 10:00:00,1.6415,1.6417,1.6413,1.6415,586399999.0
2007-04-25 10:01:00,1.6416,1.6416,1.6413,1.6413,160400000.0
2007-04-25 10:02:00,1.6414,1.6414,1.6412,1.64125,280799999.0
2007-04-25 10:03:00,1.6413,1.6414,1.64125,1.6413,103500000.0
2007-04-25 10:04:00,1.6413,1.6414,1.6413,1.6413,126400000.0
2007-04-25 10:05:00,1.6413,1.6414,1.6413,1.64135,119000000.0
2007-04-25 10:06:00,1.6414,1.6414,1.6413,1.6413,103899999.0
2007-04-25 10:07:00,1.6413,1.6413,1.6412,1.6413,213700000.0
2007-04-25 10:08:00,1.6413,1.6414,1.64125,1.6414,74300000.0
2007-04-25 10:09:00,1.6414,1.6414,1.6413,1.6413,36800000.0
2007-04-25 10:10:00,1.6413,1.6413,1.64115,1.6413,154199997.0
2007-04-25 10:11:00,1.6413,1.6417,1.6412,1.6417,371100001.0
2007-04-25 10:12:00,1.6416,1.6421,1.6416,1.6421,356600000.0
2007-04-25 10:13:00,1.6422,1.6424,1.6421,1.6424,132300001.0
2007-04-25 10:14:00,1.64225,1.6424,1.6421,1.6424,348799999.0
2007-04-25 10:15:00,1.6423,1.6426,1.6423,1.6426,88000000.0
2007-04-25 10:16:00,1.6426,1.6426,1.64235,1.6425,71500000.0
2007-04-25 10:17:00,1.6425,1.6426,1.64235,1.6424,148500000.0
2007-04-25 10:18:00,1.6425,1.6425,1.64235,1.6424,24800000.0
2007-04-25 10:19:00,1.64235,1.6424,1.64235,1.64235,26900000.0
2007-04-25 10:20:00,1.64225,1.64235,1.64215,1.6423,402499999.0
2007-04-25 10:21:00,1.6423,1.6423,1.6421,1.6423,445099999.0
2007-04-25 10:22:00,1.6422,1.6425,1.6422,1.6424,289200001.0
2007-04-25 10:23:00,1.6424,1.6425,1.6424,1.6425,142400000.0
2007-04-25 10:24:00,1.6425,1.6425,1.6423,1.6425,96799999.0
2007-04-25 10:25:00,1.6425,1.6425,1.64215,1.64245,117900000.0
2007-04-25 10:26:00,1.6424,1.6424,1.6423,1.6423,112500000.0
2007-04-25 10:27:00,1.64225,1.6423,1.64215,1.6422,269099999.0
2007-04-25 10:28:00,1.6422,1.6422,1.6422,1.6422,16000000.0
2007-04-25 10:29:00,1.6422,1.6422,1.64205,1.6421,112000000.0
2007-04-25 10:30:00,1.6421,1.6422,1.64205,1.6422,780699997.0
2007-04-25 10:31:00,1.6422,1.6422,1.64195,1.64195,314400000.0
2007-04-25 10:32:00,1.642,1.6422,1.64195,1.6422,315299999.0
2007-04-25 10:33:00,1.6422,1.6423,1.6421,1.64225,515200000.0
2007-04-25 10:34:00,1.6422,1.6424,1.64215,1.6423,167400000.0
2007-04-25 10:35:00,1.6423,1.6424,1.6423,1.6423,238400000.0
2007-04-25 10:36:00,1.6423,1.6423,1.64225,1.64225,28800000.0
2007-04-25 10:37:00,1.6423,1.6423,1.64225,1.64225,82500000.0
2007-04-25 10:38:00,1.64225,1.6424,1.6422,1.6423,342800000.0
2007-04-25 10:39:00,1.6422,1.6423,1.6422,1.6423,98800000.0
2007-04-25 10:40:00,1.6423,1.6424,1.64215,1.64215,339900006.0
2007-04-25 10:41:00,1.6422,1.64225,1.6421,1.64225,332199997.0
2007-04-25 10:42:00,1.64225,1.6423,1.64225,1.64225,49700000.0
2007-04-25 10:43:00,1.6423,1.6423,1.64225,1.64225,58200000.0
2007-04-25 10:44:00,1.6423,1.6425,1.6423,1.6424,148700000.0
2007-04-25 10:45:00,1.6424,1.6424,1.6422,1.6422,289399998.0
2007-04-25 10:46:00,1.6422,1.6423,1.6422,1.6422,115999999.0
2007-04-25 10:47:00,1.6422,1.6422,1.64205,1.64205,47100000.0
2007-04-25 10:48:00,1.6422,1.6422,1.64205,1.6421,260899996.0
2007-04-25 10:49:00,1.6421,1.6422,1.64205,1.6422,142599998.0
2007-04-25 10:50:00,1.6422,1.6422,1.64205,1.6422,225799996.0
2007-04-25 10:51:00,1.64225,1.6423,1.6422,1.6422,133600001.0
2007-04-25 10:52:00,1.6423,1.6423,1.6422,1.64225,65900000.0
2007-04-25 10:53:00,1.6423,1.6423,1.64225,1.6423,75800000.0
2007-04-25 10:54:00,1.6423,1.6423,1.6423,1.6423,38400000.0
2007-04-25 10:55:00,1.6422,1.6423,1.64215,1.64215,174399999.0
2007-04-25 10:56:00,1.6422,1.6423,1.6421,1.6421,115499998.0
2007-04-25 10:57:00,1.6421,1.6422,1.6421,1.6422,316799999.0
2007-04-25 10:58:00,1.6422,1.6422,1.6421,1.6421,72800000.0
2007-04-25 10:59:00,1.6421,1.6421,1.642,1.642,176800000.0
2007-04-25 11:00:00,1.642,1.6422,1.64195,1.6421,98899999.0
2007-04-25 11:01:00,1.6421,1.6421,1.6421,1.6421,2400000.0
2007-04-25 11:02:00,1.642,1.6421,1.642,1.6421,169600000.0
2007-04-25 11:03:00,1.6421,1.6422,1.6421,1.6422,246400000.0
2007-04-25 11:04:00,1.6422,1.6422,1.6422,1.6422,22400000.0
2007-04-25 11:05:00,1.6422,1.6423,1.6422,1.6423,34400000.0
2007-04-25 11:06:00,1.6423,1.6423,1.6422,1.6422,76000000.0
2007-04-25 11:07:00,1.6422,1.6423,1.6422,1.6423,61700001.0
2007-04-25 11:08:00,1.6423,1.6423,1.64215,1.6422,211900002.0
2007-04-25 11:09:00,1.6422,1.6422,1.6421,1.6422,63099998.0
2007-04-25 11:10:00,1.6422,1.6423,1.6419,1.642,463100001.0
2007-04-25 11:11:00,1.642,1.6422,1.64195,1.6421,201900000.0
2007-04-25 11:12:00,1.6421,1.6421,1.642,1.642,25700000.0
2007-04-25 11:13:00,1.642,1.642,1.6419,1.642,83200001.0
2007-04-25 11:14:00,1.642,1.642,1.64185,1.64185,86999999.0
2007-04-25 11:15:00,1.6419,1.642,1.64175,1.6418,298399999.0
2007-04-25 11:16:00,1.6418,1.6419,1.64175,1.6419,254299999.0
2007-04-25 11:17:00,1.6419,1.6421,1.6418,1.642,334199998.0
2007-04-25 11:18:00,1.642,1.6421,1.64195,1.642,371099996.0
2007-04-25 11:19:00,1.642,1.642,1.64195,1.642,230900000.0
2007-04-25 11:20:00,1.6419,1.6419,1.64185,1.6419,221099997.0
2007-04-25 11:21:00,1.6419,1.6419,1.6418,1.6418,235600001.0
2007-04-25 11:22:00,1.6418,1.6418,1.6417,1.6418,292999996.0
2007-04-25 11:23:00,1.6418,1.6418,1.6418,1.6418,89600000.0
2007-04-25 11:24:00,1.6418,1.6418,1.6418,1.6418,6400000.0
2007-04-25 11:25:00,1.6418,1.6418,1.64175,1.6418,56800000.0
2007-04-25 11:26:00,1.6418,1.6418,1.64145,1.6416,310200002.0
2007-04-25 11:27:00,1.6416,1.6416,1.6415,1.64155,104000000.0
2007-04-25 11:28:00,1.6416,1.6416,1.6414,1.6414,218800000.0
2007-04-25 11:29:00,1.6414,1.6416,1.6414,1.64145,393699995.0
2007-04-25 11:30:00,1.64145,1.6415,1.64135,1.6414,297999997.0
2007-04-25 11:31:00,1.6414,1.6414,1.6412,1.6413,505600001.0
2007-04-25 11:32:00,1.6413,1.6413,1.64115,1.6412,519000001.0
2007-04-25 11:33:00,1.6412,1.6413,1.6411,1.64125,734200000.0
2007-04-25 11:34:00,1.64125,1.6413,1.64125,1.6413,430799991.0
2007-04-25 11:35:00,1.6413,1.6414,1.6412,1.6412,571999995.0
2007-04-25 11:36:00,1.6412,1.6413,1.6412,1.64125,231000001.0
2007-04-25 11:37:00,1.6413,1.6413,1.6412,1.6412,111000000.0
2007-04-25 11:38:00,1.6412,1.6413,1.64115,1.6412,205600000.0
2007-04-25 11:39:00,1.6412,1.6412,1.6412,1.6412,78400000.0
2007-04-25 11:40:00,1.6412,1.6412,1.6411,1.64115,139999998.0
2007-04-25 11:41:00,1.6412,1.6413,1.64105,1.64105,407799995.0
2007-04-25 11:42:00,1.6411,1.6413,1.641,1.641,411400000.0
2007-04-25 11:43:00,1.641,1.6411,1.641,1.64105,113700000.0
2007-04-25 11:44:00,1.64105,1.6411,1.64095,1.641,80100000.0
2007-04-25 11:45:00,1.641,1.641,1.6409,1.641,487200001.0
2007-04-25 11:46:00,1.641,1.6412,1.64095,1.6411,256800001.0
2007-04-25 11:47:00,1.6412,1.6413,1.64095,1.6411,249899999.0
2007-04-25 11:48:00,1.6411,1.6411,1.64095,1.64095,311100001.0
2007-04-25 11:49:00,1.64095,1.641,1.64095,1.641,267400000.0
2007-04-25 11:50:00,1.641,1.641,1.6409,1.6409,234400002.0
2007-04-25 11:51:00,1.6409,1.6409,1.6409,1.6409,236800000.0
2007-04-25 11:52:00,1.6409,1.6409,1.6409,1.6409,436800000.0
2007-04-25 11:53:00,1.6409,1.6409,1.6408,1.6408,213600000.0
2007-04-25 11:54:00,1.6408,1.6409,1.6407,1.64075,387900000.0
2007-04-25 11:55:00,1.6407,1.6407,1.6406,1.6406,209900000.0
2007-04-25 11:56:00,1.6406,1.6407,1.6406,1.6407,212000000.0
2007-04-25 11:57:00,1.6407,1.6407,1.6406,1.6407,221200001.0
2007-04-25 11:58:00,1.6406,1.6408,1.6406,1.6408,174000001.0
2007-04-25 11:59:00,1.6408,1.6408,1.64065,1.6408,440000000.0
2007-04-25 12:00:00,1.6408,1.6408,1.64075,1.64075,75200000.0
2007-04-25 12:01:00,1.6407,1.6407,1.6406,1.6407,307600001.0
2007-04-25 12:02:00,1.6407,1.6408,1.6406,1.6406,474500000.0
2007-04-25 12:03:00,1.6406,1.6407,1.6405,1.6405,296400003.0
2007-04-25 12:04:00,1.6405,1.6407,1.6405,1.6406,152299999.0
2007-04-25 12:05:00,1.6406,1.6406,1.6405,1.6406,128799999.0
2007-04-25 12:06:00,1.6406,1.6408,1.6404,1.6404,471200005.0
2007-04-25 12:07:00,1.6404,1.6406,1.6404,1.64045,106700000.0
2007-04-25 12:08:00,1.6405,1.6405,1.6403,1.6403,133600000.0
2007-04-25 12:09:00,1.6403,1.6403,1.64025,1.64025,147300000.0
2007-04-25 12:10:00,1.6403,1.6404,1.6402,1.6403,286900000.0
2007-04-25 12:11:00,1.6404,1.6405,1.64025,1.6404,251199999.0
2007-04-25 12:12:00,1.6404,1.6405,1.6404,1.6404,379200000.0
2007-04-25 12:13:00,1.6404,1.6405,1.6403,1.6404,327599999.0
2007-04-25 12:14:00,1.6404,1.6405,1.64025,1.64035,463199999.0
2007-04-25 12:15:00,1.6404,1.6404,1.64025,1.6403,405599997.0
2007-04-25 12:16:00,1.6403,1.6404,1.6403,1.6404,451899998.0
2007-04-25 12:17:00,1.6404,1.6404,1.6403,1.6404,454999998.0
2007-04-25 12:18:00,1.6404,1.6404,1.6403,1.6403,424499999.0
2007-04-25 12:19:00,1.6403,1.6405,1.6403,1.6405,519400000.0
2007-04-25 12:20:00,1.6405,1.6405,1.6403,1.6405,518399999.0
2007-04-25 12:21:00,1.6405,1.6405,1.6404,1.6405,175999999.0
2007-04-25 12:22:00,1.6405,1.6405,1.64035,1.64035,495600004.0
2007-04-25 12:23:00,1.64035,1.6406,1.64035,1.6405,248800000.0
2007-04-25 12:24:00,1.6405,1.6407,1.6405,1.6405,267200000.0
2007-04-25 12:25:00,1.6405,1.6406,1.64045,1.6406,188300003.0
2007-04-25 12:26:00,1.6406,1.6406,1.64045,1.64055,477300009.0
2007-04-25 12:27:00,1.6406,1.6406,1.6406,1.6406,51200000.0
2007-04-25 12:28:00,1.6407,1.6407,1.6407,1.6407,84800000.0
2007-04-25 12:29:00,1.6407,1.6407,1.6406,1.6406,137599999.0
2007-04-25 12:30:00,1.6405,1.6407,1.6405,1.6406,230699998.0
2007-04-25 12:31:00,1.6406,1.6406,1.64055,1.6406,218600000.0
2007-04-25 12:32:00,1.6406,1.6407,1.6406,1.6407,289599998.0
2007-04-25 12:33:00,1.6407,1.6408,1.64065,1.6407,99400000.0
2007-04-25 12:34:00,1.6406,1.6407,1.64055,1.64065,184199999.0
2007-04-25 12:35:00,1.64065,1.6413,1.64065,1.6412,556700003.0
2007-04-25 12:36:00,1.6412,1.6414,1.64105,1.6413,1190999991.0
2007-04-25 12:37:00,1.6413,1.6414,1.64115,1.6412,557699998.0
2007-04-25 12:38:00,1.6411,1.6414,1.6411,1.6413,682300002.0
2007-04-25 12:39:00,1.6413,1.6414,1.6412,1.6412,647499999.0
2007-04-25 12:40:00,1.6412,1.6413,1.6408,1.6408,436000004.0
2007-04-25 12:41:00,1.6408,1.6409,1.6406,1.6408,591999997.0
2007-04-25 12:42:00,1.6408,1.6409,1.6407,1.6409,93600002.0
2007-04-25 12:43:00,1.6409,1.6409,1.6408,1.6409,75200000.0
2007-04-25 12:44:00,1.6409,1.641,1.6408,1.6409,67200000.0
2007-04-25 12:45:00,1.641,1.6412,1.6408,1.6411,452100001.0
2007-04-25 12:46:00,1.6411,1.6412,1.6405,1.6407,757299992.0
2007-04-25 12:47:00,1.6407,1.6413,1.6407,1.6412,284899998.0
2007-04-25 12:48:00,1.6412,1.6413,1.64095,1.641,612499997.0
2007-04-25 12:49:00,1.64095,1.641,1.64095,1.641,69600000.0
2007-04-25 12:50:00,1.641,1.641,1.64085,1.6409,227200000.0
2007-04-25 12:51:00,1.6409,1.6412,1.6409,1.6412,447899996.0
2007-04-25 12:52:00,1.6412,1.6412,1.64105,1.6411,765899999.0
2007-04-25 12:53:00,1.6411,1.6411,1.64095,1.6411,235000000.0
2007-04-25 12:54:00,1.6411,1.6411,1.6409,1.64095,231700002.0
2007-04-25 12:55:00,1.64095,1.641,1.64095,1.641,81200000.0
2007-04-25 12:56:00,1.641,1.641,1.64075,1.6408,771799996.0
2007-04-25 12:57:00,1.6409,1.641,1.64085,1.641,187999998.0
2007-04-25 12:58:00,1.641,1.641,1.64085,1.641,206100002.0
2007-04-25 12:59:00,1.641,1.6413,1.641,1.64115,431599995.0
2007-04-25 13:00:00,1.6412,1.6413,1.6411,1.6411,411499999.0
2007-04-25 13:01:00,1.6411,1.6412,1.6411,1.6411,172799999.0
2007-04-25 13:02:00,1.6411,1.6411,1.641,1.6411,185600000.0
2007-04-25 13:03:00,1.6411,1.6411,1.641,1.6411,222399999.0
2007-04-25 13:04:00,1.6411,1.6412,1.641,1.6411,134400000.0
2007-04-25 13:05:00,1.6411,1.6412,1.64095,1.641,257800003.0
2007-04-25 13:06:00,1.641,1.641,1.64095,1.641,466000005.0
2007-04-25 13:07:00,1.641,1.6411,1.64095,1.64105,269200001.0
2007-04-25 13:08:00,1.64105,1.6411,1.641,1.6411,73800000.0
2007-04-25 13:09:00,1.6411,1.6411,1.64095,1.64095,100200002.0
2007-04-25 13:10:00,1.641,1.641,1.6409,1.6409,268799998.0
2007-04-25 13:11:00,1.641,1.641,1.64085,1.64095,269899996.0
2007-04-25 13:12:00,1.641,1.6411,1.64095,1.641,113399999.0
2007-04-25 13:13:00,1.641,1.6411,1.6408,1.6409,1071700001.0
2007-04-25 13:14:00,1.6409,1.641,1.6409,1.641,204800000.0
2007-04-25 13:15:00,1.641,1.6412,1.641,1.6412,82400000.0
2007-04-25 13:16:00,1.6412,1.6412,1.64105,1.6411,146599996.0
2007-04-25 13:17:00,1.6411,1.6412,1.6411,1.6411,158399998.0
2007-04-25 13:18:00,1.64105,1.6411,1.641,1.6411,213599999.0
2007-04-25 13:19:00,1.6411,1.6411,1.64105,1.6411,185100001.0
2007-04-25 13:20:00,1.64105,1.6411,1.64095,1.64095,768399993.0
2007-04-25 13:21:00,1.64105,1.6412,1.64095,1.6411,631800008.0
2007-04-25 13:22:00,1.6412,1.6412,1.64105,1.6411,256699996.0
2007-04-25 13:23:00,1.6411,1.6411,1.64105,1.6411,33700000.0
2007-04-25 13:24:00,1.6411,1.6412,1.6411,1.6411,216000000.0
2007-04-25 13:25:00,1.6411,1.6412,1.64105,1.64105,295999999.0
2007-04-25 13:26:00,1.6411,1.6411,1.6411,1.6411,72000000.0
2007-04-25 13:27:00,1.6411,1.6412,1.64105,1.6411,94199999.0
2007-04-25 13:28:00,1.6411,1.6412,1.6411,1.6412,113600000.0
2007-04-25 13:29:00,1.6412,1.6412,1.64105,1.64105,192999999.0
2007-04-25 13:30:00,1.64105,1.6412,1.64105,1.6411,253300001.0
2007-04-25 13:31:00,1.6411,1.6412,1.64105,1.6411,458899998.0
2007-04-25 13:32:00,1.6411,1.6413,1.64075,1.64075,380800000.0
2007-04-25 13:33:00,1.6408,1.641,1.64075,1.64095,568699997.0
2007-04-25 13:34:00,1.64095,1.641,1.6408,1.6409,195800000.0
2007-04-25 13:35:00,1.6409,1.6409,1.6408,1.64085,78200000.0
2007-04-25 13:36:00,1.64075,1.6409,1.64075,1.6408,219300000.0
2007-04-25 13:37:00,1.6408,1.6409,1.64075,1.6409,320299997.0
2007-04-25 13:38:00,1.6408,1.6409,1.64075,1.64075,210399999.0
2007-04-25 13:39:00,1.6408,1.6409,1.6408,1.6408,79200000.0
2007-04-25 13:40:00,1.6408,1.6409,1.64075,1.6409,262499997.0
2007-04-25 13:41:00,1.64085,1.641,1.64085,1.641,131500000.0
2007-04-25 13:42:00,1.6409,1.641,1.6409,1.641,87200000.0
2007-04-25 13:43:00,1.641,1.6411,1.641,1.641,210000000.0
2007-04-25 13:44:00,1.641,1.6411,1.6409,1.6411,578599997.0
2007-04-25 13:45:00,1.6411,1.6411,1.64085,1.6409,429600002.0
2007-04-25 13:46:00,1.6409,1.6411,1.64085,1.6411,278499996.0
2007-04-25 13:47:00,1.641,1.6412,1.64095,1.6411,365999997.0
2007-04-25 13:48:00,1.6411,1.6411,1.64095,1.6411,706099987.0
2007-04-25 13:49:00,1.6411,1.6411,1.64085,1.641,329400000.0
2007-04-25 13:50:00,1.641,1.641,1.64095,1.641,584799988.0
2007-04-25 13:51:00,1.641,1.6411,1.64095,1.641,358499992.0
2007-04-25 13:52:00,1.64075,1.64078,1.64051,1.64072,56800000.0
2007-04-25 13:53:00,1.641,1.641,1.64095,1.64095,238399997.0
2007-04-25 13:54:00,1.641,1.641,1.64095,1.641,102600000.0
2007-04-25 13:55:00,1.6409,1.6409,1.64085,1.64085,134499999.0
2007-04-25 13:56:00,1.641,1.641,1.641,1.641,60800000.0
2007-04-25 13:57:00,1.641,1.641,1.641,1.641,32000000.0
2007-04-25 13:58:00,1.641,1.6412,1.64085,1.6411,360700002.0
2007-04-25 13:59:00,1.6411,1.6412,1.64105,1.6412,244300003.0
2007-04-25 14:00:00,1.6412,1.6413,1.6412,1.6413,131199998.0
2007-04-25 14:01:00,1.6413,1.6414,1.6412,1.6413,292700002.0
2007-04-25 14:02:00,1.6414,1.6414,1.6413,1.6413,121600000.0
2007-04-25 14:03:00,1.6413,1.6413,1.64125,1.64125,91900000.0
2007-04-25 14:04:00,1.6413,1.6415,1.64125,1.6414,155700000.0
2007-04-25 14:05:00,1.6415,1.6418,1.6413,1.6418,307999999.0
2007-04-25 14:06:00,1.6418,1.6419,1.64165,1.6419,118400001.0
2007-04-25 14:07:00,1.6419,1.6419,1.6414,1.6416,398099999.0
2007-04-25 14:08:00,1.6416,1.6416,1.64125,1.6413,252700000.0
2007-04-25 14:09:00,1.6413,1.6413,1.6413,1.6413,10400000.0
2007-04-25 14:10:00,1.6413,1.6413,1.64125,1.64125,52000000.0
2007-04-25 14:11:00,1.64125,1.6413,1.6412,1.6413,118199998.0
2007-04-25 14:12:00,1.6414,1.6414,1.6412,1.6413,364900006.0
2007-04-25 14:13:00,1.6413,1.6413,1.6413,1.6413,41600000.0
2007-04-25 14:14:00,1.6413,1.6413,1.6413,1.6413,23200000.0
2007-04-25 14:15:00,1.6413,1.6417,1.64125,1.6417,186600000.0
2007-04-25 14:16:00,1.6417,1.6418,1.6416,1.6417,375099996.0
2007-04-25 14:17:00,1.6417,1.6419,1.64165,1.6417,224299999.0
2007-04-25 14:18:00,1.6417,1.6417,1.6417,1.6417,4800000.0
2007-04-25 14:19:00,1.6416,1.6417,1.6416,1.6416,85600000.0
2007-04-25 14:20:00,1.6416,1.6417,1.6415,1.6417,91000000.0
2007-04-25 14:21:00,1.6417,1.6417,1.64155,1.64155,267999998.0
2007-04-25 14:22:00,1.6416,1.6416,1.6416,1.6416,187200000.0
2007-04-25 14:23:00,1.6416,1.6416,1.64145,1.6415,296000001.0
2007-04-25 14:24:00,1.64145,1.6415,1.6414,1.6415,259199997.0
2007-04-25 14:25:00,1.6415,1.6415,1.6414,1.6415,355200004.0
2007-04-25 14:26:00,1.6415,1.6416,1.6414,1.6416,709300001.0
2007-04-25 14:27:00,1.6416,1.6416,1.64145,1.6416,553900005.0
2007-04-25 14:28:00,1.6416,1.6416,1.6414,1.6416,756000004.0
2007-04-25 14:29:00,1.64155,1.6416,1.6414,1.6415,550500001.0
2007-04-25 14:30:00,1.64155,1.6418,1.6414,1.6415,1110800000.0
2007-04-25 14:31:00,1.64145,1.6418,1.6414,1.6415,991899998.0
2007-04-25 14:32:00,1.6415,1.6417,1.6414,1.6416,297100000.0
2007-04-25 14:33:00,1.6415,1.6416,1.64145,1.6416,424999998.0
2007-04-25 14:34:00,1.6416,1.6417,1.64145,1.6416,224300000.0
2007-04-25 14:35:00,1.6415,1.6418,1.64145,1.6417,395699999.0
2007-04-25 14:36:00,1.6417,1.6417,1.6415,1.64155,311199998.0
2007-04-25 14:37:00,1.6416,1.6418,1.6415,1.64155,894299997.0
2007-04-25 14:38:00,1.64155,1.6419,1.64155,1.6419,392699997.0
2007-04-25 14:39:00,1.6419,1.6428,1.6418,1.6425,1135700005.0
2007-04-25 14:40:00,1.64245,1.6426,1.64235,1.6425,1012200000.0
2007-04-25 14:41:00,1.6425,1.6426,1.6424,1.6424,665900002.0
2007-04-25 14:42:00,1.6424,1.6424,1.6423,1.6424,312800001.0
2007-04-25 14:43:00,1.6424,1.6424,1.6422,1.6423,361200001.0
2007-04-25 14:44:00,1.6423,1.6426,1.6422,1.6425,522199997.0
2007-04-25 14:45:00,1.6425,1.6426,1.64245,1.6425,328000002.0
2007-04-25 14:46:00,1.6425,1.6426,1.6425,1.6426,189600000.0
2007-04-25 14:47:00,1.6426,1.6426,1.64235,1.64245,1057499996.0
2007-04-25 14:48:00,1.64245,1.6425,1.64215,1.6422,750299997.0
2007-04-25 14:49:00,1.6421,1.6423,1.64205,1.6422,522799999.0
2007-04-25 14:50:00,1.6422,1.6423,1.6421,1.6422,787999991.0
2007-04-25 14:51:00,1.6423,1.6424,1.64205,1.6421,1098999996.0
2007-04-25 14:52:00,1.6421,1.6423,1.64205,1.6421,662999994.0
2007-04-25 14:53:00,1.64205,1.6422,1.64205,1.64205,504099994.0
2007-04-25 14:54:00,1.6421,1.6421,1.64185,1.6419,343399999.0
2007-04-25 14:55:00,1.64185,1.6421,1.64185,1.642,489499997.0
2007-04-25 14:56:00,1.642,1.6423,1.6419,1.6423,223200001.0
2007-04-25 14:57:00,1.6423,1.6423,1.6421,1.6422,252000000.0
2007-04-25 14:58:00,1.6422,1.6422,1.6421,1.6422,254300002.0
2007-04-25 14:59:00,1.6422,1.6424,1.6421,1.6422,494300000.0
2007-04-25 15:00:00,1.6422,1.6423,1.64215,1.6422,591100007.0
2007-04-25 15:01:00,1.6422,1.6422,1.6421,1.6421,387200001.0
2007-04-25 15:02:00,1.6422,1.6422,1.6421,1.6421,244000000.0
2007-04-25 15:03:00,1.6421,1.6421,1.6419,1.6419,113600000.0
2007-04-25 15:04:00,1.6419,1.642,1.6417,1.6417,146400001.0
2007-04-25 15:05:00,1.6417,1.6419,1.6417,1.64185,374400002.0
2007-04-25 15:06:00,1.64185,1.642,1.64185,1.64185,120500000.0
2007-04-25 15:07:00,1.6419,1.6419,1.6418,1.6419,142399998.0
2007-04-25 15:08:00,1.6419,1.6419,1.6418,1.6418,284799999.0
2007-04-25 15:09:00,1.6418,1.6418,1.6418,1.6418,68800000.0
2007-04-25 15:10:00,1.6418,1.6418,1.64175,1.6418,156000000.0
2007-04-25 15:11:00,1.6418,1.6418,1.64165,1.64165,328800000.0
2007-04-25 15:12:00,1.6418,1.64195,1.6418,1.64185,131200001.0
2007-04-25 15:13:00,1.64185,1.642,1.6418,1.6418,294999999.0
2007-04-25 15:14:00,1.6418,1.6419,1.6417,1.6419,363199999.0
2007-04-25 15:15:00,1.6419,1.642,1.6419,1.642,182400000.0
2007-04-25 15:16:00,1.6419,1.642,1.64185,1.642,193600000.0
2007-04-25 15:17:00,1.642,1.642,1.64175,1.6419,603700001.0
2007-04-25 15:18:00,1.6419,1.642,1.6419,1.6419,503200000.0
2007-04-25 15:19:00,1.6419,1.6422,1.6419,1.6421,483999999.0
2007-04-25 15:20:00,1.642,1.6422,1.642,1.6421,427999998.0
2007-04-25 15:21:00,1.6421,1.6422,1.6421,1.6421,434400000.0
2007-04-25 15:22:00,1.6421,1.6423,1.6421,1.6422,262499999.0
2007-04-25 15:23:00,1.6422,1.6424,1.6422,1.6424,164800000.0
2007-04-25 15:24:00,1.6424,1.6424,1.64225,1.64235,497400001.0
2007-04-25 15:25:00,1.64235,1.6424,1.64225,1.6423,306099999.0
2007-04-25 15:26:00,1.6423,1.6424,1.6422,1.6422,343199996.0
2007-04-25 15:27:00,1.6422,1.6422,1.64195,1.64195,377200001.0
2007-04-25 15:28:00,1.642,1.6421,1.64195,1.642,193600000.0
2007-04-25 15:29:00,1.642,1.6421,1.642,1.6421,118400000.0
2007-04-25 15:30:00,1.6421,1.6421,1.642,1.6421,290399999.0
2007-04-25 15:31:00,1.6421,1.6422,1.6421,1.6422,28800000.0
2007-04-25 15:32:00,1.6422,1.6423,1.6422,1.6423,72800000.0
2007-04-25 15:33:00,1.6423,1.6424,1.6423,1.6423,320800000.0
2007-04-25 15:34:00,1.6423,1.6423,1.64215,1.6422,862800008.0
2007-04-25 15:35:00,1.6422,1.6423,1.64215,1.6423,521300001.0
2007-04-25 15:36:00,1.6423,1.6423,1.6422,1.6422,311199999.0
2007-04-25 15:37:00,1.6422,1.6422,1.6422,1.6422,6400000.0
2007-04-25 15:38:00,1.6422,1.6422,1.6422,1.6422,97600000.0
2007-04-25 15:39:00,1.6422,1.6422,1.64205,1.6421,173199999.0
2007-04-25 15:40:00,1.6421,1.6422,1.6419,1.642,497999999.0
2007-04-25 15:41:00,1.642,1.642,1.6418,1.6419,149500000.0
2007-04-25 15:42:00,1.6419,1.6419,1.64175,1.64175,80700000.0
2007-04-25 15:43:00,1.6418,1.6419,1.6417,1.6418,149599999.0
2007-04-25 15:44:00,1.64175,1.6418,1.64175,1.6418,178400000.0
2007-04-25 15:45:00,1.6418,1.6419,1.64175,1.6418,685899998.0
2007-04-25 15:46:00,1.6418,1.6419,1.64175,1.6419,180200000.0
2007-04-25 15:47:00,1.6419,1.6419,1.64165,1.6417,228600002.0
2007-04-25 15:48:00,1.6417,1.6417,1.6416,1.6416,327999999.0
2007-04-25 15:49:00,1.6416,1.6417,1.64155,1.64165,66300000.0
2007-04-25 15:50:00,1.6417,1.6418,1.6417,1.64175,58800000.0
2007-04-25 15:51:00,1.6417,1.6417,1.64155,1.64155,229700000.0
2007-04-25 15:52:00,1.64155,1.6417,1.6415,1.64155,164200002.0
2007-04-25 15:53:00,1.6416,1.6416,1.6416,1.6416,16000000.0
2007-04-25 15:54:00,1.6416,1.6417,1.64155,1.6416,146199999.0
2007-04-25 15:55:00,1.64155,1.6416,1.6415,1.6416,252300003.0
2007-04-25 15:56:00,1.6416,1.6416,1.6415,1.6416,162399997.0
2007-04-25 15:57:00,1.6416,1.6416,1.6415,1.6416,177300001.0
2007-04-25 15:58:00,1.6416,1.6416,1.6415,1.6415,296800000.0
2007-04-25 15:59:00,1.6415,1.6417,1.6415,1.6417,366400001.0
2007-04-25 16:00:00,1.6418,1.6418,1.6416,1.6416,713099996.0
2007-04-25 16:01:00,1.6416,1.6418,1.6415,1.6416,555799998.0
2007-04-25 16:02:00,1.6416,1.6417,1.6415,1.6415,728600000.0
2007-04-25 16:03:00,1.6415,1.6416,1.6414,1.6416,485299995.0
2007-04-25 16:04:00,1.6417,1.6417,1.6415,1.6416,573399999.0
2007-04-25 16:05:00,1.6416,1.6417,1.64135,1.6414,362200002.0
2007-04-25 16:06:00,1.6414,1.6415,1.64125,1.6414,311700001.0
2007-04-25 16:07:00,1.64135,1.6415,1.64125,1.6415,365799999.0
2007-04-25 16:08:00,1.6415,1.6417,1.6415,1.6415,328300000.0
2007-04-25 16:09:00,1.6416,1.6417,1.6415,1.6415,353099999.0
2007-04-25 16:10:00,1.6415,1.6415,1.64125,1.64125,368400000.0
2007-04-25 16:11:00,1.6413,1.6413,1.64095,1.641,571000000.0
2007-04-25 16:12:00,1.641,1.641,1.6401,1.6402,1741799996.0
2007-04-25 16:13:00,1.6402,1.6408,1.6402,1.6407,518399999.0
2007-04-25 16:14:00,1.6407,1.6408,1.64015,1.6404,1409300011.0
2007-04-25 16:15:00,1.6405,1.6409,1.6404,1.6405,900400002.0
2007-04-25 16:16:00,1.6405,1.6406,1.64035,1.64045,591799994.0
2007-04-25 16:17:00,1.6404,1.6407,1.64035,1.6406,469599998.0
2007-04-25 16:18:00,1.6406,1.6409,1.6406,1.6409,789299996.0
2007-04-25 16:19:00,1.6409,1.6412,1.6409,1.6411,818000005.0
2007-04-25 16:20:00,1.6411,1.6415,1.64105,1.6413,1040499995.0
2007-04-25 16:21:00,1.6413,1.6416,1.64125,1.6416,1265400001.0
2007-04-25 16:22:00,1.6416,1.6419,1.6416,1.6419,802199991.0
2007-04-25 16:23:00,1.6419,1.6419,1.6416,1.6416,360700003.0
2007-04-25 16:24:00,1.6416,1.6416,1.6415,1.6415,165600000.0
2007-04-25 16:25:00,1.6415,1.6416,1.64135,1.64155,323200000.0
2007-04-25 16:26:00,1.64155,1.6416,1.64135,1.6414,489499992.0
2007-04-25 16:27:00,1.6414,1.6414,1.64125,1.6413,323100001.0
2007-04-25 16:28:00,1.6413,1.6415,1.64125,1.6415,223100000.0
2007-04-25 16:29:00,1.6415,1.6416,1.6415,1.6416,40100000.0
2007-04-25 16:30:00,1.6416,1.6416,1.6415,1.6415,157600001.0
2007-04-25 16:31:00,1.6415,1.6415,1.64135,1.6415,351300003.0
2007-04-25 16:32:00,1.6415,1.6417,1.64145,1.64155,196100000.0
2007-04-25 16:33:00,1.6415,1.6416,1.64145,1.6415,326000000.0
2007-04-25 16:34:00,1.64145,1.6416,1.64135,1.64155,478700001.0
2007-04-25 16:35:00,1.6416,1.6417,1.6416,1.6417,143200000.0
2007-04-25 16:36:00,1.6417,1.6419,1.6417,1.6418,316700002.0
2007-04-25 16:37:00,1.6418,1.6419,1.6418,1.6418,180799999.0
2007-04-25 16:38:00,1.6418,1.6418,1.64165,1.6417,354000001.0
2007-04-25 16:39:00,1.64165,1.6418,1.6416,1.6417,444699996.0
2007-04-25 16:40:00,1.64165,1.6417,1.6415,1.64155,704500000.0
2007-04-25 16:41:00,1.64155,1.6416,1.64155,1.6416,181499999.0
2007-04-25 16:42:00,1.6416,1.6416,1.6415,1.6416,246400000.0
2007-04-25 16:43:00,1.6416,1.6418,1.64155,1.6418,890399995.0
2007-04-25 16:44:00,1.6418,1.6418,1.64155,1.6416,1510400006.0
2007-04-25 16:45:00,1.6416,1.6416,1.64155,1.6416,315200000.0
2007-04-25 16:46:00,1.6416,1.6419,1.6416,1.6418,487900001.0
2007-04-25 16:47:00,1.6418,1.6421,1.6418,1.64205,386399999.0
2007-04-25 16:48:00,1.6421,1.6422,1.642,1.6421,449599999.0
2007-04-25 16:49:00,1.6421,1.64215,1.64195,1.6421,473299998.0
2007-04-25 16:50:00,1.6421,1.6422,1.6421,1.6421,215200000.0
2007-04-25 16:51:00,1.6421,1.6421,1.64195,1.64195,249500001.0
2007-04-25 16:52:00,1.64195,1.6422,1.64195,1.64205,362299996.0
2007-04-25 16:53:00,1.6421,1.6422,1.642,1.642,266199999.0
2007-04-25 16:54:00,1.642,1.642,1.6419,1.6419,104000000.0
2007-04-25 16:55:00,1.6419,1.642,1.64185,1.6419,495999998.0
2007-04-25 16:56:00,1.6419,1.6422,1.6419,1.642,481600002.0
2007-04-25 16:57:00,1.642,1.6421,1.6419,1.642,461300002.0
2007-04-25 16:58:00,1.64195,1.642,1.6418,1.6419,557300002.0
2007-04-25 16:59:00,1.6419,1.6419,1.64165,1.6419,784199994.0
2007-04-25 17:00:00,1.6419,1.6421,1.6418,1.6419,570400000.0
2007-04-25 17:01:00,1.6419,1.642,1.64185,1.6419,206700003.0
2007-04-25 17:02:00,1.6419,1.6419,1.6418,1.6419,200800001.0
2007-04-25 17:03:00,1.6419,1.6419,1.6418,1.6418,195700000.0
2007-04-25 17:04:00,1.6418,1.6419,1.64175,1.6418,440500001.0
2007-04-25 17:05:00,1.6418,1.642,1.6418,1.642,527199998.0
2007-04-25 17:06:00,1.642,1.642,1.64195,1.642,248900000.0
2007-04-25 17:07:00,1.642,1.642,1.6418,1.6418,501600010.0
2007-04-25 17:08:00,1.6418,1.6419,1.6417,1.64175,487400005.0
2007-04-25 17:09:00,1.6417,1.642,1.6417,1.6419,315000004.0
2007-04-25 17:10:00,1.6419,1.642,1.6418,1.6419,223900002.0
2007-04-25 17:11:00,1.6419,1.642,1.6419,1.642,128200000.0
2007-04-25 17:12:00,1.64195,1.642,1.6419,1.642,220000002.0
2007-04-25 17:13:00,1.642,1.642,1.64185,1.6419,329599999.0
2007-04-25 17:14:00,1.64185,1.6419,1.6418,1.6418,681199997.0
2007-04-25 17:15:00,1.6418,1.6418,1.6418,1.6418,310700000.0
2007-04-25 17:16:00,1.6418,1.6418,1.6418,1.6418,664799995.0
2007-04-25 17:17:00,1.6418,1.6418,1.6418,1.6418,269600002.0
2007-04-25 17:18:00,1.6418,1.6418,1.6417,1.6417,284800000.0
2007-04-25 17:19:00,1.6417,1.6417,1.64155,1.6417,500200011.0
2007-04-25 17:20:00,1.6417,1.6417,1.6416,1.6416,271200000.0
2007-04-25 17:21:00,1.6416,1.6417,1.64155,1.64155,304000001.0
2007-04-25 17:22:00,1.64155,1.6417,1.64155,1.64155,294000006.0
2007-04-25 17:23:00,1.6417,1.6417,1.6416,1.6416,209600000.0
2007-04-25 17:24:00,1.6416,1.6417,1.6415,1.6416,170500000.0
2007-04-25 17:25:00,1.6417,1.6417,1.64155,1.6416,74000001.0
2007-04-25 17:26:00,1.6416,1.6416,1.6415,1.6415,252499999.0
2007-04-25 17:27:00,1.6415,1.6416,1.6415,1.6416,337600000.0
2007-04-25 17:28:00,1.6416,1.6416,1.6416,1.6416,203200000.0
2007-04-25 17:29:00,1.6416,1.6416,1.64135,1.64135,462600000.0
2007-04-25 17:30:00,1.6413,1.6414,1.64115,1.6413,389199997.0
2007-04-25 17:31:00,1.6413,1.6413,1.64115,1.6412,385599997.0
2007-04-25 17:32:00,1.6412,1.6414,1.64115,1.6413,551600006.0
2007-04-25 17:33:00,1.64125,1.6414,1.64125,1.6414,275999997.0
2007-04-25 17:34:00,1.6414,1.6414,1.6413,1.64135,429300000.0
2007-04-25 17:35:00,1.6413,1.6415,1.6413,1.6415,530500008.0
2007-04-25 17:36:00,1.6414,1.6415,1.64125,1.6413,381999993.0
2007-04-25 17:37:00,1.6413,1.6413,1.6413,1.6413,65600000.0
2007-04-25 17:38:00,1.6413,1.6413,1.6412,1.6412,160799999.0
2007-04-25 17:39:00,1.6412,1.6412,1.64105,1.6411,271599997.0
2007-04-25 17:40:00,1.6411,1.6411,1.64105,1.64105,65600000.0
2007-04-25 17:41:00,1.6412,1.6412,1.64105,1.6411,345300004.0
2007-04-25 17:42:00,1.6411,1.6412,1.64105,1.6411,201100000.0
2007-04-25 17:43:00,1.6411,1.6412,1.6411,1.6411,80800000.0
2007-04-25 17:44:00,1.6411,1.6411,1.641,1.6411,73599998.0
2007-04-25 17:45:00,1.6411,1.6412,1.64105,1.6411,97599998.0
2007-04-25 17:46:00,1.6411,1.6413,1.6411,1.6412,291900001.0
2007-04-25 17:47:00,1.6412,1.6412,1.6412,1.6412,40000000.0
2007-04-25 17:48:00,1.6412,1.6412,1.6411,1.6411,118300000.0
2007-04-25 17:49:00,1.6411,1.6413,1.6411,1.6411,172500000.0
2007-04-25 17:50:00,1.6411,1.6412,1.6411,1.6412,64800000.0
2007-04-25 17:51:00,1.6412,1.6412,1.64105,1.6411,462300000.0
2007-04-25 17:52:00,1.6411,1.6412,1.64105,1.6412,172000000.0
2007-04-25 17:53:00,1.6411,1.6412,1.641,1.641,882399991.0
2007-04-25 17:54:00,1.641,1.6411,1.641,1.6411,381900003.0
2007-04-25 17:55:00,1.6411,1.6412,1.6411,1.6412,89599999.0
2007-04-25 17:56:00,1.6411,1.6412,1.6411,1.64115,368399999.0
2007-04-25 17:57:00,1.6412,1.6414,1.6412,1.6414,496000002.0
2007-04-25 17:58:00,1.6414,1.6415,1.64125,1.6415,900399986.0
2007-04-25 17:59:00,1.64135,1.6417,1.64135,1.64165,723600004.0
2007-04-25 18:00:00,1.6417,1.6417,1.64145,1.64155,478499998.0
2007-04-25 18:01:00,1.6416,1.6416,1.6414,1.6415,617999998.0
2007-04-25 18:02:00,1.64145,1.6416,1.6414,1.6414,226299999.0
2007-04-25 18:03:00,1.64135,1.6414,1.64125,1.6414,1103000002.0
2007-04-25 18:04:00,1.6414,1.6414,1.6411,1.6412,533900007.0
2007-04-25 18:05:00,1.6412,1.6413,1.6412,1.6413,539200003.0
2007-04-25 18:06:00,1.6412,1.6413,1.6412,1.6412,260199997.0
2007-04-25 18:07:00,1.6412,1.6413,1.6412,1.6412,83200001.0
2007-04-25 18:08:00,1.6412,1.6413,1.6411,1.64115,619999990.0
2007-04-25 18:09:00,1.64115,1.6412,1.641,1.641,780399997.0
2007-04-25 18:10:00,1.641,1.6412,1.641,1.6411,549499996.0
2007-04-25 18:11:00,1.6411,1.6414,1.6411,1.6412,668600000.0
2007-04-25 18:12:00,1.6411,1.6413,1.64095,1.641,714799997.0
2007-04-25 18:13:00,1.641,1.6412,1.64095,1.6412,387600004.0
2007-04-25 18:14:00,1.6412,1.6417,1.6412,1.64155,648100000.0
2007-04-25 18:15:00,1.64155,1.6418,1.64155,1.6418,351200000.0
2007-04-25 18:16:00,1.6418,1.6419,1.64175,1.64185,389399995.0
2007-04-25 18:17:00,1.64185,1.642,1.64185,1.64185,211300001.0
2007-04-25 18:18:00,1.64185,1.642,1.64185,1.6419,396000001.0
2007-04-25 18:19:00,1.6419,1.642,1.64175,1.6418,804200003.0
2007-04-25 18:20:00,1.6418,1.6418,1.6418,1.6418,232000000.0
2007-04-25 18:21:00,1.6418,1.6418,1.6417,1.6417,220000004.0
2007-04-25 18:22:00,1.6417,1.6419,1.6417,1.6418,457599994.0
2007-04-25 18:23:00,1.6418,1.6418,1.6417,1.6417,502400004.0
2007-04-25 18:24:00,1.6417,1.6418,1.64165,1.6418,118900000.0
2007-04-25 18:25:00,1.6418,1.6418,1.64175,1.64175,816000014.0
2007-04-25 18:26:00,1.64175,1.6418,1.64165,1.6418,465200008.0
2007-04-25 18:27:00,1.6417,1.6418,1.6416,1.6418,986300006.0
2007-04-25 18:28:00,1.6418,1.6419,1.64165,1.6418,734799998.0
2007-04-25 18:29:00,1.6418,1.6419,1.64175,1.6418,445199994.0
2007-04-25 18:30:00,1.6418,1.6418,1.6418,1.6418,220800001.0
2007-04-25 18:31:00,1.6418,1.6418,1.6418,1.6418,399200000.0
2007-04-25 18:32:00,1.6418,1.6418,1.6418,1.6418,277599999.0
2007-04-25 18:33:00,1.6418,1.6419,1.6417,1.6417,930399999.0
2007-04-25 18:34:00,1.6417,1.6418,1.64165,1.64165,538099994.0
2007-04-25 18:35:00,1.6417,1.6417,1.6417,1.6417,8800000.0
2007-04-25 18:36:00,1.6418,1.6418,1.6418,1.6418,40800000.0
2007-04-25 18:37:00,1.6418,1.6419,1.6418,1.6419,105600000.0
2007-04-25 18:38:00,1.6419,1.642,1.6418,1.642,354599997.0
2007-04-25 18:39:00,1.6419,1.6422,1.64185,1.6422,702199994.0
2007-04-25 18:40:00,1.6423,1.6424,1.6422,1.6423,557199998.0
2007-04-25 18:41:00,1.6424,1.6424,1.6424,1.6424,128800000.0
2007-04-25 18:42:00,1.6424,1.6424,1.6422,1.6422,262400000.0
2007-04-25 18:43:00,1.6422,1.6423,1.64215,1.6422,557699998.0
2007-04-25 18:44:00,1.6422,1.6422,1.6422,1.6422,51199998.0
2007-04-25 18:45:00,1.6422,1.6422,1.64205,1.6421,880699992.0
2007-04-25 18:46:00,1.6421,1.6421,1.6421,1.6421,350399996.0
2007-04-25 18:47:00,1.6421,1.6422,1.6421,1.6421,270399996.0
2007-04-25 18:48:00,1.6422,1.6422,1.642,1.6421,183399998.0
2007-04-25 18:49:00,1.6421,1.6421,1.642,1.642,361599995.0
2007-04-25 18:50:00,1.642,1.6421,1.642,1.6421,442399996.0
2007-04-25 18:51:00,1.6421,1.6421,1.6421,1.6421,234400002.0
2007-04-25 18:52:00,1.6421,1.6421,1.642,1.642,363199994.0
2007-04-25 18:53:00,1.642,1.642,1.642,1.642,351399988.0
2007-04-25 18:54:00,1.642,1.642,1.64195,1.642,1000500011.0
2007-04-25 18:55:00,1.642,1.642,1.6419,1.6419,1234399994.0
2007-04-25 18:56:00,1.6419,1.6421,1.6419,1.642,1243999996.0
2007-04-25 18:57:00,1.642,1.6421,1.642,1.6421,895200007.0
2007-04-25 18:58:00,1.6421,1.6422,1.6421,1.6421,913900009.0
2007-04-25 18:59:00,1.6421,1.6422,1.64205,1.6421,1029100011.0
2007-04-25 19:00:00,1.6421,1.6422,1.6421,1.6422,313799997.0
2007-04-25 19:01:00,1.6422,1.6422,1.64205,1.6421,700799997.0
2007-04-25 19:02:00,1.6421,1.64215,1.64205,1.64215,981999997.0
2007-04-25 19:03:00,1.64205,1.6421,1.642,1.6421,525599998.0
2007-04-25 19:04:00,1.6421,1.6421,1.642,1.6421,413599999.0
2007-04-25 19:05:00,1.6421,1.6421,1.64185,1.64195,441599998.0
2007-04-25 19:06:00,1.642,1.6421,1.64195,1.6421,509200004.0
2007-04-25 19:07:00,1.6421,1.6422,1.64195,1.6421,429900000.0
2007-04-25 19:08:00,1.642,1.6421,1.64195,1.642,248800000.0
2007-04-25 19:09:00,1.6421,1.6421,1.6421,1.6421,31200000.0
2007-04-25 19:10:00,1.6421,1.6422,1.642,1.642,594300010.0
2007-04-25 19:11:00,1.642,1.6421,1.642,1.64205,523199999.0
2007-04-25 19:12:00,1.6421,1.6421,1.6421,1.6421,56799999.0
2007-04-25 19:13:00,1.6421,1.6422,1.6421,1.6422,142400001.0
2007-04-25 19:14:00,1.6422,1.6423,1.64205,1.6423,353899997.0
2007-04-25 19:15:00,1.6423,1.6423,1.64215,1.6422,237999999.0
2007-04-25 19:16:00,1.6422,1.6423,1.64215,1.6423,204900001.0
2007-04-25 19:17:00,1.6423,1.6424,1.64225,1.64225,185100001.0
2007-04-25 19:18:00,1.6424,1.6425,1.64235,1.6424,163900001.0
2007-04-25 19:19:00,1.6424,1.6425,1.64235,1.6425,109999999.0
2007-04-25 19:20:00,1.6425,1.6431,1.64245,1.6431,601799997.0
2007-04-25 19:21:00,1.6431,1.6432,1.6429,1.6429,159700000.0
2007-04-25 19:22:00,1.6429,1.6429,1.64285,1.64285,128000000.0
2007-04-25 19:23:00,1.6429,1.6429,1.6429,1.6429,13600000.0
2007-04-25 19:24:00,1.6428,1.6429,1.6425,1.6425,976299996.0
2007-04-25 19:25:00,1.6425,1.643,1.6425,1.64285,1079200002.0
2007-04-25 19:26:00,1.6429,1.643,1.6428,1.6429,376799997.0
2007-04-25 19:27:00,1.643,1.6432,1.64295,1.64315,215000000.0
2007-04-25 19:28:00,1.6432,1.6432,1.6428,1.6428,901300012.0
2007-04-25 19:29:00,1.6428,1.6431,1.6427,1.64295,1120099997.0
2007-04-25 19:30:00,1.6431,1.6431,1.643,1.643,84800000.0
2007-04-25 19:31:00,1.643,1.643,1.6428,1.6428,211599998.0
2007-04-25 19:32:00,1.6428,1.6429,1.64275,1.6428,250099998.0
2007-04-25 19:33:00,1.6428,1.6429,1.6428,1.64285,247999997.0
2007-04-25 19:34:00,1.64285,1.6429,1.64285,1.6429,114300000.0
2007-04-25 19:35:00,1.6429,1.6429,1.6428,1.6428,176400002.0
2007-04-25 19:36:00,1.6428,1.6429,1.64275,1.6428,371200000.0
2007-04-25 19:37:00,1.6428,1.6429,1.6427,1.6428,601700005.0
2007-04-25 19:38:00,1.6428,1.6428,1.6428,1.6428,94399999.0
2007-04-25 19:39:00,1.6428,1.6428,1.6426,1.64265,157599999.0
2007-04-25 19:40:00,1.6427,1.6428,1.64255,1.6426,322500002.0
2007-04-25 19:41:00,1.6426,1.6426,1.64255,1.6426,163100000.0
2007-04-25 19:42:00,1.6426,1.6427,1.6426,1.64265,222400001.0
2007-04-25 19:43:00,1.6427,1.6427,1.6426,1.6427,380800001.0
2007-04-25 19:44:00,1.6427,1.6427,1.64265,1.6427,183000002.0
2007-04-25 19:45:00,1.6427,1.64275,1.64265,1.64275,156300001.0
2007-04-25 19:46:00,1.64275,1.6428,1.64265,1.6427,162099999.0
2007-04-25 19:47:00,1.6427,1.6428,1.64255,1.6427,1106599998.0
2007-04-25 19:48:00,1.6427,1.6427,1.64255,1.6426,300299998.0
2007-04-25 19:49:00,1.6426,1.6427,1.64255,1.6427,963500000.0
2007-04-25 19:50:00,1.6427,1.6427,1.64255,1.6427,390299999.0
2007-04-25 19:51:00,1.64265,1.6428,1.6426,1.6428,720099991.0
2007-04-25 19:52:00,1.6428,1.6431,1.6428,1.6429,287200003.0
2007-04-25 19:53:00,1.643,1.643,1.6427,1.6427,762399999.0
2007-04-25 19:54:00,1.6427,1.6428,1.6426,1.6428,1042199996.0
2007-04-25 19:55:00,1.6427,1.6428,1.64255,1.6427,327900004.0
2007-04-25 19:56:00,1.6428,1.6428,1.6427,1.6427,46400000.0
2007-04-25 19:57:00,1.64249,1.64251,1.64238,1.6425,629399998.0
2007-04-25 19:58:00,1.6427,1.6428,1.6427,1.6428,75200002.0
2007-04-25 19:59:00,1.6428,1.6428,1.64255,1.64255,249099997.0
2007-04-25 20:00:00,1.6425,1.6426,1.6425,1.6426,249800000.0
2007-04-25 20:01:00,1.6426,1.6426,1.6426,1.6426,176700000.0
2007-04-25 20:02:00,1.6426,1.6426,1.6425,1.6426,410000000.0
2007-04-25 20:03:00,1.6426,1.6426,1.64255,1.64255,318500002.0
2007-04-25 20:04:00,1.6426,1.6426,1.6423,1.6424,194600001.0
2007-04-25 20:05:00,1.6424,1.6424,1.6424,1.6424,49599999.0
2007-04-25 20:06:00,1.6424,1.6424,1.6423,1.6424,60799999.0
2007-04-25 20:07:00,1.6424,1.6424,1.6424,1.6424,3200000.0
2007-04-25 20:08:00,1.6424,1.64265,1.6424,1.6426,525500005.0
2007-04-25 20:09:00,1.6426,1.6426,1.6426,1.6426,31200000.0
2007-04-25 20:10:00,1.6426,1.6426,1.6426,1.6426,28800000.0
2007-04-25 20:11:00,1.6426,1.6426,1.6426,1.6426,176800000.0
2007-04-25 20:12:00,1.6426,1.6426,1.64255,1.6426,219699996.0
2007-04-25 20:13:00,1.6426,1.6427,1.6426,1.6426,406399997.0
2007-04-25 20:14:00,1.6426,1.6428,1.64255,1.64255,198399997.0
2007-04-25 20:15:00,1.6426,1.6426,1.6426,1.6426,52800000.0
2007-04-25 20:16:00,1.6426,1.6427,1.6426,1.6427,155999999.0
2007-04-25 20:17:00,1.6427,1.6428,1.64255,1.6426,916100003.0
2007-04-25 20:18:00,1.6426,1.6427,1.64255,1.6427,640400001.0
2007-04-25 20:19:00,1.6426,1.6426,1.64255,1.6426,133499997.0
2007-04-25 20:20:00,1.6426,1.6427,1.64255,1.6426,333099999.0
2007-04-25 20:21:00,1.64265,1.6427,1.64265,1.6427,40800000.0
2007-04-25 20:22:00,1.6427,1.6428,1.6425,1.6425,617300000.0
2007-04-25 20:23:00,1.6425,1.64265,1.6425,1.6426,1015899999.0
2007-04-25 20:24:00,1.6426,1.64265,1.6426,1.6426,480800004.0
2007-04-25 20:25:00,1.6426,1.6426,1.6424,1.6424,256300000.0
2007-04-25 20:26:00,1.6424,1.6425,1.6423,1.6425,440999996.0
2007-04-25 20:27:00,1.6425,1.6426,1.6425,1.6426,54400000.0
2007-04-25 20:28:00,1.6426,1.6426,1.6426,1.6426,11200000.0
2007-04-25 20:29:00,1.6426,1.6426,1.6425,1.6426,315499999.0
2007-04-25 20:30:00,1.6426,1.6426,1.64255,1.6426,146999999.0
2007-04-25 20:31:00,1.6426,1.6426,1.6426,1.6426,319999993.0
2007-04-25 20:32:00,1.6426,1.6426,1.6425,1.6426,261199993.0
2007-04-25 20:33:00,1.6426,1.6426,1.6425,1.64255,286400001.0
2007-04-25 20:34:00,1.64255,1.6426,1.64255,1.6426,195000000.0
2007-04-25 20:35:00,1.6426,1.6426,1.6425,1.6426,388399997.0
2007-04-25 20:36:00,1.6426,1.6427,1.6426,1.6427,471200002.0
2007-04-25 20:37:00,1.6427,1.6429,1.6427,1.6428,492299996.0
2007-04-25 20:38:00,1.6428,1.6429,1.6428,1.6429,83199999.0
2007-04-25 20:39:00,1.6429,1.6429,1.6427,1.6428,211300000.0
2007-04-25 20:40:00,1.6428,1.6428,1.6428,1.6428,30400000.0
2007-04-25 20:41:00,1.6428,1.6428,1.6428,1.6428,31100000.0
2007-04-25 20:42:00,1.64238,1.64264,1.6423,1.64264,105599999.0
2007-04-25 20:43:00,1.6428,1.6428,1.6426,1.64265,219400000.0
2007-04-25 20:44:00,1.6428,1.6428,1.6427,1.6428,51200000.0
2007-04-25 20:45:00,1.6428,1.6428,1.6428,1.6428,4000000.0
2007-04-25 20:46:00,1.64265,1.64265,1.64222,1.64245,40000000.0
2007-04-25 20:47:00,1.6428,1.6428,1.6428,1.6428,8000000.0
2007-04-25 20:48:00,1.6428,1.6429,1.6428,1.6429,114399999.0
2007-04-25 20:49:00,1.6429,1.6429,1.6428,1.6428,223999999.0
2007-04-25 20:50:00,1.6428,1.6428,1.64275,1.6428,152400000.0
2007-04-25 20:51:00,1.6428,1.6431,1.6427,1.6431,367500000.0
2007-04-25 20:52:00,1.643,1.6431,1.6429,1.64305,192900000.0
2007-04-25 20:53:00,1.64305,1.6431,1.64295,1.64295,179400000.0
2007-04-25 20:54:00,1.6429,1.6431,1.64285,1.643,220899996.0
2007-04-25 20:55:00,1.64277,1.64283,1.64272,1.64272,72800000.0
2007-04-25 20:56:00,1.643,1.6431,1.643,1.64305,288099997.0
2007-04-25 20:57:00,1.6431,1.6432,1.64295,1.64315,286499998.0
2007-04-25 20:58:00,1.6431,1.6431,1.643,1.6431,331200000.0
2007-04-25 20:59:00,1.6431,1.6432,1.6431,1.6431,102500000.0
2007-04-25 21:00:00,1.6431,1.6432,1.643,1.6431,489200004.0
2007-04-25 21:01:00,1.64305,1.6431,1.6429,1.6429,418499998.0
2007-04-25 21:02:00,1.6429,1.643,1.64285,1.64295,445899999.0
2007-04-25 21:03:00,1.643,1.6432,1.64295,1.64295,478499990.0
2007-04-25 21:04:00,1.643,1.64305,1.64275,1.6428,283799999.0
2007-04-25 21:05:00,1.6428,1.643,1.64275,1.6428,161000000.0
2007-04-25 21:06:00,1.6428,1.6428,1.6426,1.64265,793499998.0
2007-04-25 21:07:00,1.64265,1.6429,1.64265,1.6428,635300000.0
2007-04-25 21:08:00,1.6429,1.643,1.64275,1.6429,593099995.0
2007-04-25 21:09:00,1.6429,1.6429,1.6429,1.6429,59199999.0
2007-04-25 21:10:00,1.6429,1.6429,1.6429,1.6429,8800000.0
2007-04-25 21:11:00,1.6429,1.6429,1.6429,1.6429,8000000.0
2007-04-25 21:12:00,1.6429,1.6429,1.64285,1.6429,147299999.0
2007-04-25 21:13:00,1.6429,1.6429,1.6426,1.6427,192800002.0
2007-04-25 21:14:00,1.6426,1.6427,1.64255,1.6427,264200002.0
2007-04-25 21:15:00,1.6427,1.6428,1.6427,1.6427,44800000.0
2007-04-25 21:16:00,1.6428,1.6428,1.6428,1.6428,2400000.0
2007-04-25 21:17:00,1.6428,1.6428,1.64265,1.6428,31500001.0
2007-04-25 21:18:00,1.6428,1.6428,1.64265,1.6428,56800000.0
2007-04-25 21:19:00,1.6428,1.6429,1.64275,1.64275,58400000.0
2007-04-25 21:20:00,1.64275,1.6428,1.64275,1.64275,31300000.0
2007-04-25 21:21:00,1.6428,1.6428,1.6428,1.6428,48800000.0
2007-04-25 21:22:00,1.6428,1.6428,1.6428,1.6428,67200000.0
2007-04-25 21:23:00,1.6428,1.6429,1.6428,1.6429,92200001.0
2007-04-25 21:24:00,1.6429,1.643,1.6429,1.6429,282000002.0
2007-04-25 21:25:00,1.6429,1.643,1.6428,1.643,327200001.0
2007-04-25 21:26:00,1.643,1.64305,1.643,1.64305,180800003.0
2007-04-25 21:27:00,1.643,1.6431,1.6429,1.643,435300002.0
2007-04-25 21:28:00,1.6431,1.6431,1.6429,1.643,324299996.0
2007-04-25 21:29:00,1.643,1.643,1.643,1.643,7200000.0
2007-04-25 21:30:00,1.643,1.643,1.64295,1.64295,96000000.0
2007-04-25 21:31:00,1.643,1.643,1.643,1.643,26100000.0
2007-04-25 21:32:00,1.643,1.643,1.643,1.643,74400000.0
2007-04-25 21:33:00,1.643,1.643,1.64295,1.643,109000000.0
2007-04-25 21:34:00,1.643,1.643,1.643,1.643,35200000.0
2007-04-25 21:35:00,1.643,1.643,1.64295,1.64295,55700000.0
2007-04-25 21:36:00,1.643,1.643,1.64295,1.64295,27200000.0
2007-04-25 21:37:00,1.643,1.643,1.643,1.643,87200000.0
2007-04-25 21:38:00,1.643,1.6431,1.643,1.6431,187600000.0
2007-04-25 21:39:00,1.6431,1.6432,1.64295,1.64295,350800001.0
2007-04-25 21:40:00,1.643,1.6431,1.643,1.643,312700000.0
2007-04-25 21:41:00,1.643,1.643,1.6429,1.6429,248600003.0
2007-04-25 21:42:00,1.6429,1.6429,1.64285,1.64285,102400000.0
2007-04-25 21:43:00,1.64285,1.6429,1.6428,1.6428,330400007.0
2007-04-25 21:44:00,1.6428,1.6428,1.6428,1.6428,433100001.0
2007-04-25 21:45:00,1.6428,1.64285,1.6428,1.64285,222500000.0
2007-04-25 21:46:00,1.64285,1.64285,1.6428,1.64285,656000012.0
2007-04-25 21:47:00,1.643,1.643,1.6428,1.643,334300001.0
2007-04-25 21:48:00,1.6429,1.6431,1.6427,1.6427,743600004.0
2007-04-25 21:49:00,1.6428,1.64285,1.6427,1.64285,536500013.0
2007-04-25 21:50:00,1.6428,1.64285,1.6428,1.64285,215200003.0
2007-04-25 21:51:00,1.64285,1.64285,1.6425,1.6425,206400003.0
2007-04-25 21:52:00,1.6427,1.6427,1.6426,1.6426,175200000.0
2007-04-25 21:53:00,1.6426,1.6426,1.6426,1.6426,78400000.0
2007-04-25 21:54:00,1.6426,1.6426,1.6426,1.6426,170400000.0
2007-04-25 21:55:00,1.6426,1.64275,1.6426,1.6427,347200002.0
2007-04-25 21:56:00,1.6427,1.6428,1.6426,1.6427,820999998.0
2007-04-25 21:57:00,1.6426,1.6428,1.6426,1.6428,503800004.0
2007-04-25 21:58:00,1.6427,1.64275,1.6427,1.64275,209600008.0
2007-04-25 21:59:00,1.6428,1.6428,1.64265,1.64265,175999999.0
2007-04-25 22:00:00,1.64265,1.6427,1.6426,1.6426,144800003.0
2007-04-25 22:01:00,1.6426,1.6427,1.6425,1.6426,232700000.0
2007-04-25 22:02:00,1.6426,1.6427,1.6426,1.6426,335900003.0
2007-04-25 22:03:00,1.6426,1.6427,1.6426,1.6427,94400000.0
2007-04-25 22:04:00,1.6427,1.6427,1.6427,1.6427,159999998.0
2007-04-25 22:05:00,1.6427,1.6427,1.6427,1.6427,46400000.0
2007-04-25 22:06:00,1.64258,1.64263,1.64213,1.64246,49600000.0
2007-04-25 22:07:00,1.6427,1.6427,1.6427,1.6427,15200000.0
2007-04-25 22:08:00,1.6427,1.6427,1.6427,1.6427,7200000.0
2007-04-25 22:09:00,1.64251,1.64286,1.64251,1.64261,157199998.0
2007-04-25 22:10:00,1.64251,1.64303,1.64251,1.64303,64800000.0
2007-04-25 22:11:00,1.6427,1.6427,1.64265,1.64265,25400000.0
2007-04-25 22:12:00,1.6427,1.6427,1.6427,1.6427,107999999.0
2007-04-25 22:13:00,1.6427,1.6427,1.64265,1.6427,110000000.0
2007-04-25 22:14:00,1.6427,1.6427,1.64265,1.6427,67800000.0
2007-04-25 22:15:00,1.6427,1.6427,1.64265,1.6427,347800000.0
2007-04-25 22:16:00,1.6427,1.6428,1.6427,1.6427,132400000.0
2007-04-25 22:17:00,1.6428,1.6428,1.6428,1.6428,18100000.0
2007-04-25 22:18:00,1.6428,1.6429,1.64275,1.64275,40800000.0
2007-04-25 22:19:00,1.6428,1.6428,1.6427,1.6427,75200002.0
2007-04-25 22:20:00,1.6428,1.6428,1.6428,1.6428,34400000.0
2007-04-25 22:21:00,1.6428,1.6428,1.6428,1.6428,10700000.0
2007-04-25 22:22:00,1.6428,1.6428,1.6427,1.6428,159099998.0
2007-04-25 22:23:00,1.6428,1.6428,1.6427,1.6427,188900002.0
2007-04-25 22:24:00,1.6427,1.6427,1.64265,1.6427,217400000.0
2007-04-25 22:25:00,1.6427,1.6427,1.6427,1.6427,82700000.0
2007-04-25 22:26:00,1.6427,1.64275,1.6426,1.64265,146600000.0
2007-04-25 22:27:00,1.6424,1.6428,1.64231,1.64279,96000000.0
2007-04-25 22:28:00,1.6427,1.6428,1.6427,1.6428,37600000.0
2007-04-25 22:29:00,1.6427,1.6427,1.64265,1.6427,48100001.0
2007-04-25 22:30:00,1.6427,1.6427,1.6427,1.6427,28200000.0
2007-04-25 22:31:00,1.64265,1.6427,1.64265,1.6427,183199999.0
2007-04-25 22:32:00,1.6427,1.6428,1.6426,1.6427,251900007.0
2007-04-25 22:33:00,1.6428,1.6428,1.6427,1.6427,75200000.0
2007-04-25 22:34:00,1.6427,1.6428,1.6427,1.6427,154400001.0
2007-04-25 22:35:00,1.6428,1.6428,1.6427,1.64275,173700002.0
2007-04-25 22:36:00,1.6429,1.6429,1.6427,1.6429,177600001.0
2007-04-25 22:37:00,1.6429,1.6429,1.6428,1.64285,214499998.0
2007-04-25 22:38:00,1.6428,1.6429,1.6428,1.6428,108800003.0
2007-04-25 22:39:00,1.6429,1.6429,1.64285,1.6429,95600000.0
2007-04-25 22:40:00,1.6429,1.6429,1.6428,1.6428,292100000.0
2007-04-25 22:41:00,1.6428,1.6428,1.6428,1.6428,72000000.0
2007-04-25 22:42:00,1.6428,1.6428,1.6428,1.6428,15200000.0
2007-04-25 22:43:00,1.6428,1.6428,1.6428,1.6428,19600000.0
2007-04-25 22:44:00,1.6427,1.6428,1.6427,1.6427,79200000.0
2007-04-25 22:45:00,1.64275,1.6428,1.64275,1.6428,104700000.0
2007-04-25 22:46:00,1.6428,1.6429,1.6428,1.6428,72000000.0
2007-04-25 22:47:00,1.6428,1.6428,1.6428,1.6428,44800000.0
2007-04-25 22:48:00,1.6428,1.6428,1.6426,1.64265,234899996.0
2007-04-25 22:49:00,1.64265,1.6427,1.6425,1.64265,249200002.0
2007-04-25 22:50:00,1.64265,1.6428,1.6425,1.6426,845200019.0
2007-04-25 22:51:00,1.6426,1.6426,1.6426,1.6426,264000000.0
2007-04-25 22:52:00,1.6426,1.6426,1.6426,1.6426,80000000.0
2007-04-25 22:53:00,1.6426,1.6426,1.6426,1.6426,120000000.0
2007-04-25 22:54:00,1.6426,1.6427,1.6425,1.6425,248699995.0
2007-04-25 22:55:00,1.6425,1.6427,1.6425,1.6427,230300002.0
2007-04-25 22:56:00,1.6427,1.6427,1.64265,1.6427,182000000.0
2007-04-25 22:57:00,1.6427,1.6427,1.64265,1.6427,68000000.0
2007-04-25 22:58:00,1.6427,1.6427,1.64265,1.64265,9600000.0
2007-04-25 22:59:00,1.6426,1.6427,1.6426,1.6426,127500005.0
2007-04-25 23:00:00,1.6426,1.6426,1.6426,1.6426,51700000.0
2007-04-25 23:01:00,1.6426,1.6426,1.6426,1.6426,12000000.0
2007-04-25 23:02:00,1.6426,1.6426,1.6426,1.6426,8000000.0
2007-04-25 23:03:00,1.6426,1.6426,1.6426,1.6426,20000000.0
2007-04-25 23:04:00,1.6426,1.6426,1.6426,1.6426,24000000.0
2007-04-25 23:05:00,1.64169,1.64235,1.64169,1.64205,233099997.0
2007-04-25 23:06:00,1.64204,1.64235,1.64162,1.64162,687699994.0
2007-04-25 23:07:00,1.6425,1.6425,1.6422,1.6424,254199998.0
2007-04-25 23:08:00,1.6421,1.6424,1.6418,1.6421,156600000.0
2007-04-25 23:09:00,1.6421,1.6421,1.6417,1.642,179699998.0
2007-04-25 23:10:00,1.642,1.6422,1.642,1.6422,35200000.0
2007-04-25 23:11:00,1.6422,1.6422,1.642,1.642,44000000.0
2007-04-25 23:12:00,1.642,1.6423,1.642,1.6422,118000000.0
2007-04-25 23:13:00,1.6421,1.6424,1.6421,1.6422,86000000.0
2007-04-25 23:14:00,1.6422,1.6422,1.6421,1.6422,34300000.0
2007-04-25 23:15:00,1.6422,1.6422,1.6419,1.6421,211399998.0
2007-04-25 23:16:00,1.6421,1.6423,1.642,1.6423,133100000.0
2007-04-25 23:17:00,1.6423,1.6424,1.6422,1.6422,83200000.0
2007-04-25 23:18:00,1.6422,1.6422,1.6422,1.6422,28800000.0
2007-04-25 23:19:00,1.6422,1.6425,1.6422,1.6425,80800000.0
2007-04-25 23:20:00,1.64255,1.6426,1.6422,1.6422,163200000.0
2007-04-25 23:21:00,1.6422,1.6423,1.6422,1.6423,22400000.0
2007-04-25 23:22:00,1.6423,1.6424,1.6422,1.6424,64100000.0
2007-04-25 23:23:00,1.6424,1.6424,1.64225,1.64225,72000000.0
2007-04-25 23:24:00,1.6422,1.6422,1.64184,1.64203,120599999.0
2007-04-25 23:25:00,1.64225,1.64225,1.64225,1.64225,16000000.0
2007-04-25 23:26:00,1.6415,1.6421,1.6415,1.64208,47200000.0
2007-04-25 23:27:00,1.6424,1.6425,1.6424,1.6425,26400000.0
2007-04-25 23:28:00,1.6426,1.6427,1.6425,1.6426,79200000.0
2007-04-25 23:29:00,1.6426,1.6426,1.6426,1.6426,22400000.0
2007-04-25 23:30:00,1.6426,1.6426,1.6425,1.6425,81600000.0
2007-04-25 23:31:00,1.6425,1.6425,1.642,1.6424,141600000.0
2007-04-25 23:32:00,1.6424,1.6431,1.6423,1.6423,198799999.0
2007-04-25 23:33:00,1.6424,1.6425,1.6423,1.6423,215500001.0
2007-04-25 23:34:00,1.6423,1.6424,1.642,1.6422,123800000.0
2007-04-25 23:35:00,1.6423,1.6423,1.6421,1.6421,40000000.0
2007-04-25 23:36:00,1.6422,1.6422,1.6422,1.6422,39200000.0
2007-04-25 23:37:00,1.64206,1.64224,1.64178,1.64205,351699993.0
2007-04-25 23:38:00,1.6422,1.6422,1.6422,1.6422,17600000.0
2007-04-25 23:39:00,1.6422,1.6427,1.6422,1.6427,76800000.0
2007-04-25 23:40:00,1.6427,1.6427,1.6427,1.6427,1600000.0
2007-04-25 23:41:00,1.6425,1.6427,1.6425,1.6427,32000001.0
2007-04-25 23:42:00,1.6425,1.6427,1.64245,1.64245,113000001.0
2007-04-25 23:43:00,1.6425,1.6427,1.6424,1.64245,142400001.0
2007-04-25 23:44:00,1.6425,1.6425,1.6424,1.64245,57600001.0
2007-04-25 23:45:00,1.6426,1.6426,1.6425,1.6426,69900000.0
2007-04-25 23:46:00,1.6425,1.6426,1.64245,1.6426,44200001.0
2007-04-25 23:47:00,1.6426,1.6426,1.6424,1.6424,47900000.0
2007-04-25 23:48:00,1.6424,1.6424,1.6424,1.6424,5400000.0
2007-04-25 23:49:00,1.6423,1.64245,1.6423,1.64245,149800002.0
2007-04-25 23:50:00,1.64228,1.64243,1.64228,1.64243,246100003.0
2007-04-25 23:51:00,1.6425,1.6425,1.6424,1.6424,20800001.0
2007-04-25 23:52:00,1.6424,1.6424,1.6424,1.6424,147200004.0
2007-04-25 23:53:00,1.6424,1.6424,1.6423,1.6423,384600002.0
2007-04-25 23:54:00,1.6423,1.64245,1.6423,1.64245,243500000.0
2007-04-25 23:55:00,1.6426,1.6426,1.64245,1.6426,42400000.0
2007-04-25 23:56:00,1.64245,1.6427,1.64245,1.6425,162300000.0
2007-04-25 23:57:00,1.6427,1.6429,1.6425,1.6429,119900000.0
2007-04-25 23:58:00,1.6429,1.643,1.6427,1.643,101600000.0
2007-04-25 23:59:00,1.6429,1.643,1.6429,1.643,4800000.0
2007-04-26 00:00:00,1.6429,1.6431,1.6427,1.6431,222400000.0
2007-04-26 00:01:00,1.6431,1.6431,1.6429,1.6429,171199998.0
2007-04-26 00:02:00,1.6429,1.6429,1.6427,1.6428,128099999.0
2007-04-26 00:03:00,1.6428,1.6433,1.6427,1.6432,263100000.0
2007-04-26 00:04:00,1.6432,1.6432,1.64295,1.64295,153399998.0
2007-04-26 00:05:00,1.64295,1.6431,1.6429,1.6429,203000000.0
2007-04-26 00:06:00,1.643,1.6431,1.6429,1.6431,91700000.0
2007-04-26 00:07:00,1.6431,1.6431,1.643,1.6431,84400000.0
2007-04-26 00:08:00,1.643,1.6431,1.643,1.6431,47199999.0
2007-04-26 00:09:00,1.6431,1.6432,1.64305,1.64305,64000000.0
2007-04-26 00:10:00,1.6431,1.6431,1.6431,1.6431,7200000.0
2007-04-26 00:11:00,1.6432,1.6433,1.6431,1.6433,56000000.0
2007-04-26 00:12:00,1.6434,1.6434,1.64315,1.6432,128000000.0
2007-04-26 00:13:00,1.6432,1.6432,1.6431,1.6431,74800001.0
2007-04-26 00:14:00,1.6432,1.6432,1.6432,1.6432,16800000.0
2007-04-26 00:15:00,1.6432,1.6432,1.6432,1.6432,3200000.0
2007-04-26 00:16:00,1.6431,1.6432,1.6431,1.6432,38400001.0
2007-04-26 00:17:00,1.6431,1.6432,1.6431,1.6432,19200000.0
2007-04-26 00:18:00,1.6432,1.6433,1.6431,1.6432,149600000.0
2007-04-26 00:19:00,1.6432,1.6433,1.6432,1.6433,165900001.0
2007-04-26 00:20:00,1.6433,1.64355,1.6433,1.64355,140000000.0
2007-04-26 00:21:00,1.6436,1.6437,1.6435,1.6437,98800000.0
2007-04-26 00:22:00,1.6437,1.6437,1.6435,1.6436,129100000.0
2007-04-26 00:23:00,1.6439,1.6445,1.6435,1.6443,813499994.0
2007-04-26 00:24:00,1.6448,1.6448,1.6442,1.6443,469100000.0
2007-04-26 00:25:00,1.6442,1.6444,1.6442,1.6443,169000000.0
2007-04-26 00:26:00,1.6442,1.6443,1.644,1.6441,235600001.0
2007-04-26 00:27:00,1.6441,1.6442,1.6441,1.6442,143200000.0
2007-04-26 00:28:00,1.6442,1.6442,1.6442,1.6442,100000000.0
2007-04-26 00:29:00,1.6442,1.6444,1.6442,1.6443,158400000.0
2007-04-26 00:30:00,1.6443,1.6443,1.6441,1.6442,268900000.0
2007-04-26 00:31:00,1.6442,1.6443,1.6441,1.6441,191599999.0
2007-04-26 00:32:00,1.6441,1.6443,1.6441,1.6443,63500000.0
2007-04-26 00:33:00,1.64384,1.64411,1.64384,1.6441,390399994.0
2007-04-26 00:34:00,1.6442,1.6442,1.6442,1.6442,8000000.0
2007-04-26 00:35:00,1.6442,1.6442,1.6441,1.6442,85700000.0
2007-04-26 00:36:00,1.6441,1.6442,1.6441,1.6442,176700000.0
2007-04-26 00:37:00,1.6442,1.6445,1.6441,1.6444,267299999.0
2007-04-26 00:38:00,1.6443,1.6446,1.6443,1.64435,326700007.0
2007-04-26 00:39:00,1.6444,1.6446,1.6444,1.6446,37600000.0
2007-04-26 00:40:00,1.6445,1.6446,1.64435,1.6444,257600000.0
2007-04-26 00:41:00,1.6444,1.6444,1.6443,1.6443,87200000.0
2007-04-26 00:42:00,1.6443,1.6444,1.6442,1.6443,72000000.0
2007-04-26 00:43:00,1.6443,1.6444,1.6442,1.6442,46400000.0
2007-04-26 00:44:00,1.64415,1.64415,1.644,1.644,28000000.0
2007-04-26 00:45:00,1.644,1.644,1.644,1.644,5600000.0
2007-04-26 00:46:00,1.644,1.64405,1.644,1.644,47200000.0
2007-04-26 00:47:00,1.644,1.6441,1.644,1.6441,136000000.0
2007-04-26 00:48:00,1.6441,1.6441,1.64405,1.6441,139100000.0
2007-04-26 00:49:00,1.6441,1.64415,1.644,1.6441,105599999.0
2007-04-26 00:50:00,1.6441,1.6441,1.64405,1.64405,75200000.0
2007-04-26 00:51:00,1.6441,1.6441,1.64405,1.6441,172200000.0
2007-04-26 00:52:00,1.6441,1.6441,1.6441,1.6441,49600000.0
2007-04-26 00:53:00,1.6442,1.6442,1.6441,1.6441,63200000.0
2007-04-26 00:54:00,1.6441,1.6442,1.6441,1.6441,113600000.0
2007-04-26 00:55:00,1.6442,1.6442,1.64405,1.6441,241600002.0
2007-04-26 00:56:00,1.6441,1.6441,1.6441,1.6441,4000000.0
2007-04-26 00:57:00,1.6441,1.6441,1.6441,1.6441,60800000.0
2007-04-26 00:58:00,1.64385,1.64398,1.64351,1.64398,319899998.0
2007-04-26 00:59:00,1.6441,1.6442,1.6441,1.6441,44800000.0
2007-04-26 01:00:00,1.6441,1.6444,1.64405,1.6442,207000002.0
2007-04-26 01:01:00,1.6443,1.6445,1.6442,1.6443,113899999.0
2007-04-26 01:02:00,1.64425,1.6443,1.64415,1.6443,88800000.0
2007-04-26 01:03:00,1.6443,1.6444,1.644,1.6442,440600001.0
2007-04-26 01:04:00,1.6441,1.6444,1.6441,1.6441,380300002.0
2007-04-26 01:05:00,1.6441,1.6442,1.6441,1.6442,133600001.0
2007-04-26 01:06:00,1.6441,1.6442,1.6441,1.6442,142399998.0
2007-04-26 01:07:00,1.6442,1.6442,1.6442,1.6442,16000000.0
2007-04-26 01:08:00,1.6442,1.6442,1.6441,1.6441,75200000.0
2007-04-26 01:09:00,1.6441,1.6441,1.644,1.644,133800000.0
2007-04-26 01:10:00,1.6439,1.644,1.6438,1.644,348799997.0
2007-04-26 01:11:00,1.644,1.6441,1.644,1.6441,44800000.0
2007-04-26 01:12:00,1.644,1.644,1.64384,1.64393,38300000.0
2007-04-26 01:13:00,1.64415,1.64415,1.644,1.644,153600000.0
2007-04-26 01:14:00,1.644,1.644,1.64395,1.644,72000000.0
2007-04-26 01:15:00,1.644,1.644,1.644,1.644,35200000.0
2007-04-26 01:16:00,1.644,1.644,1.6438,1.64395,146900001.0
2007-04-26 01:17:00,1.64395,1.64395,1.64395,1.64395,32000000.0
2007-04-26 01:18:00,1.6439,1.6439,1.6439,1.6439,48000000.0
2007-04-26 01:19:00,1.6434,1.64365,1.64324,1.64365,88000003.0
2007-04-26 01:20:00,1.6439,1.6439,1.6438,1.6439,83200001.0
2007-04-26 01:21:00,1.6439,1.6439,1.64385,1.6439,48000000.0
2007-04-26 01:22:00,1.6439,1.6439,1.6439,1.6439,64000000.0
2007-04-26 01:23:00,1.6439,1.6439,1.6439,1.6439,228800005.0
2007-04-26 01:24:00,1.644,1.644,1.6439,1.644,117600003.0
2007-04-26 01:25:00,1.644,1.644,1.64395,1.644,19200000.0
2007-04-26 01:26:00,1.64395,1.644,1.6437,1.6437,128000000.0
2007-04-26 01:27:00,1.64385,1.6439,1.64385,1.6439,32000000.0
2007-04-26 01:28:00,1.6439,1.6439,1.6439,1.6439,32000000.0
2007-04-26 01:29:00,1.6439,1.6439,1.6439,1.6439,44800001.0
2007-04-26 01:30:00,1.6439,1.6439,1.6439,1.6439,92800000.0
2007-04-26 01:31:00,1.64345,1.6437,1.64325,1.6437,106399997.0
2007-04-26 01:32:00,1.64368,1.64388,1.64339,1.64388,153599998.0
2007-04-26 01:33:00,1.6439,1.6439,1.6439,1.6439,84800000.0
2007-04-26 01:34:00,1.6439,1.6439,1.6439,1.6439,342400003.0
2007-04-26 01:35:00,1.6439,1.6439,1.6439,1.6439,33600000.0
2007-04-26 01:36:00,1.6439,1.644,1.6438,1.6438,167800004.0
2007-04-26 01:37:00,1.6439,1.644,1.6438,1.644,286000003.0
2007-04-26 01:38:00,1.644,1.644,1.6439,1.64395,126400002.0
2007-04-26 01:39:00,1.6439,1.644,1.6438,1.6439,218700001.0
2007-04-26 01:40:00,1.64319,1.64381,1.64319,1.64344,248800000.0
2007-04-26 01:41:00,1.6439,1.6439,1.6439,1.6439,43200000.0
2007-04-26 01:42:00,1.6439,1.6439,1.6436,1.6436,198100001.0
2007-04-26 01:43:00,1.64327,1.64331,1.64283,1.64283,28500000.0
2007-04-26 01:44:00,1.6437,1.6437,1.64365,1.64365,80000000.0
2007-04-26 01:45:00,1.6437,1.6437,1.6437,1.6437,24000000.0
2007-04-26 01:46:00,1.6437,1.6438,1.6437,1.6438,64000000.0
2007-04-26 01:47:00,1.64333,1.64354,1.643,1.64354,145599998.0
2007-04-26 01:48:00,1.64375,1.64375,1.64375,1.64375,8000000.0
2007-04-26 01:49:00,1.64375,1.64375,1.6437,1.64375,327999998.0
2007-04-26 01:50:00,1.64375,1.64375,1.6437,1.64375,132000000.0
2007-04-26 01:51:00,1.64375,1.64375,1.64375,1.64375,48000000.0
2007-04-26 01:52:00,1.64375,1.64375,1.6437,1.64375,99199996.0
2007-04-26 01:53:00,1.64325,1.64361,1.64325,1.6436,54400000.0
2007-04-26 01:54:00,1.64375,1.64375,1.64365,1.64365,130400002.0
2007-04-26 01:55:00,1.64365,1.6437,1.64365,1.6437,161600003.0
2007-04-26 01:56:00,1.6437,1.6437,1.64365,1.6437,205300004.0
2007-04-26 01:57:00,1.6437,1.6437,1.6437,1.6437,130400000.0
2007-04-26 01:58:00,1.6438,1.6438,1.6438,1.6438,1600000.0
2007-04-26 01:59:00,1.6438,1.6438,1.6438,1.6438,11200000.0
2007-04-26 02:00:00,1.64361,1.6437,1.64325,1.64337,294400003.0
2007-04-26 02:01:00,1.64364,1.64364,1.64328,1.6435,78100000.0
2007-04-26 02:02:00,1.6437,1.6438,1.6437,1.6438,27200000.0
2007-04-26 02:03:00,1.6437,1.6437,1.64365,1.6437,103100000.0
2007-04-26 02:04:00,1.6437,1.6439,1.64365,1.6438,352000001.0
2007-04-26 02:05:00,1.6438,1.6438,1.64375,1.64375,94700001.0
2007-04-26 02:06:00,1.6438,1.6438,1.6438,1.6438,148800001.0
2007-04-26 02:07:00,1.6438,1.6438,1.6438,1.6438,358400006.0
2007-04-26 02:08:00,1.64343,1.64365,1.64333,1.64365,70500000.0
2007-04-26 02:09:00,1.6438,1.6438,1.64375,1.6438,136900002.0
2007-04-26 02:10:00,1.6438,1.6438,1.6438,1.6438,21600000.0
2007-04-26 02:11:00,1.6438,1.6439,1.6438,1.6438,148000002.0
2007-04-26 02:12:00,1.6439,1.6439,1.64375,1.6438,273300002.0
2007-04-26 02:13:00,1.6438,1.6439,1.64375,1.6438,119799998.0
2007-04-26 02:14:00,1.6438,1.6439,1.6438,1.6439,168799997.0
2007-04-26 02:15:00,1.6439,1.6441,1.6439,1.6441,143999998.0
2007-04-26 02:16:00,1.64387,1.64387,1.64369,1.64385,34400000.0
2007-04-26 02:17:00,1.6441,1.6441,1.6441,1.6441,76000000.0
2007-04-26 02:18:00,1.6441,1.6441,1.644,1.64405,43600000.0
2007-04-26 02:19:00,1.64405,1.6441,1.64405,1.6441,29300000.0
2007-04-26 02:20:00,1.6441,1.6441,1.6441,1.6441,6400000.0
2007-04-26 02:21:00,1.6441,1.6441,1.6441,1.6441,44000000.0
2007-04-26 02:22:00,1.6441,1.6443,1.6441,1.6442,180800000.0
2007-04-26 02:23:00,1.6442,1.6442,1.64405,1.6441,372799999.0
2007-04-26 02:24:00,1.64405,1.6441,1.64395,1.6441,513799997.0
2007-04-26 02:25:00,1.6441,1.6441,1.6441,1.6441,121499997.0
2007-04-26 02:26:00,1.6441,1.6441,1.644,1.6441,191699999.0
2007-04-26 02:27:00,1.6441,1.6441,1.6441,1.6441,108000000.0
2007-04-26 02:28:00,1.6441,1.6441,1.6441,1.6441,73600001.0
2007-04-26 02:29:00,1.6441,1.6441,1.6441,1.6441,25600001.0
2007-04-26 02:30:00,1.6441,1.6441,1.644,1.644,350900016.0
2007-04-26 02:31:00,1.644,1.6441,1.644,1.64405,145600001.0
2007-04-26 02:32:00,1.644,1.6441,1.644,1.6441,213600001.0
2007-04-26 02:33:00,1.6441,1.6441,1.64405,1.6441,31900000.0
2007-04-26 02:34:00,1.6442,1.6442,1.6441,1.6441,99200000.0
2007-04-26 02:35:00,1.64405,1.64405,1.64405,1.64405,8000000.0
2007-04-26 02:36:00,1.64405,1.64405,1.644,1.64405,157600000.0
2007-04-26 02:37:00,1.6442,1.6442,1.6441,1.6442,224000002.0
2007-04-26 02:38:00,1.6442,1.6442,1.6439,1.6441,452299999.0
2007-04-26 02:39:00,1.6441,1.6441,1.644,1.644,134400000.0
2007-04-26 02:40:00,1.644,1.64405,1.644,1.644,530400003.0
2007-04-26 02:41:00,1.644,1.644,1.6439,1.64395,289500009.0
2007-04-26 02:42:00,1.64405,1.64405,1.644,1.644,29700000.0
2007-04-26 02:43:00,1.64405,1.64405,1.644,1.644,57600000.0
2007-04-26 02:44:00,1.6441,1.6441,1.6441,1.6441,30400000.0
2007-04-26 02:45:00,1.64415,1.6443,1.6441,1.6441,83900000.0
2007-04-26 02:46:00,1.6441,1.6442,1.6441,1.6442,79200000.0
2007-04-26 02:47:00,1.6442,1.6442,1.6441,1.6442,234400001.0
2007-04-26 02:48:00,1.6442,1.64445,1.6442,1.6444,584599999.0
2007-04-26 02:49:00,1.6444,1.6444,1.6444,1.6444,60000000.0
2007-04-26 02:50:00,1.6445,1.6445,1.6444,1.6444,192000006.0
2007-04-26 02:51:00,1.6444,1.6444,1.6444,1.6444,130400001.0
2007-04-26 02:52:00,1.6444,1.6444,1.6443,1.6443,263200001.0
2007-04-26 02:53:00,1.6443,1.6443,1.6443,1.6443,108000003.0
2007-04-26 02:54:00,1.6443,1.6443,1.64425,1.64425,379299997.0
2007-04-26 02:55:00,1.6443,1.6445,1.64425,1.6445,162899999.0
2007-04-26 02:56:00,1.6445,1.6445,1.6444,1.6445,40000000.0
2007-04-26 02:57:00,1.6445,1.6445,1.64445,1.64445,40800000.0
2007-04-26 02:58:00,1.64445,1.6445,1.6444,1.6445,151199999.0
2007-04-26 02:59:00,1.6445,1.6445,1.6443,1.6443,37600000.0
2007-04-26 03:00:00,1.6443,1.6443,1.64425,1.6443,99200000.0
2007-04-26 03:01:00,1.6443,1.6443,1.6443,1.6443,10400000.0
2007-04-26 03:02:00,1.6443,1.6443,1.6443,1.6443,72000000.0
2007-04-26 03:03:00,1.6443,1.6443,1.64425,1.6443,85599999.0
2007-04-26 03:04:00,1.6443,1.6443,1.64425,1.6443,112000000.0
2007-04-26 03:05:00,1.6443,1.6443,1.6441,1.64415,231700000.0
2007-04-26 03:06:00,1.64389,1.64408,1.64389,1.64399,47200000.0
2007-04-26 03:07:00,1.64415,1.64415,1.64385,1.6439,816700002.0
2007-04-26 03:08:00,1.64385,1.644,1.64375,1.6438,956700002.0
2007-04-26 03:09:00,1.6439,1.6439,1.64385,1.6439,856500010.0
2007-04-26 03:10:00,1.6439,1.6439,1.6439,1.6439,212799997.0
2007-04-26 03:11:00,1.6439,1.6439,1.6438,1.64385,419199997.0
2007-04-26 03:12:00,1.6439,1.644,1.6439,1.644,77600000.0
2007-04-26 03:13:00,1.6439,1.6441,1.6439,1.64395,874400005.0
2007-04-26 03:14:00,1.6439,1.644,1.6438,1.64385,956000002.0
2007-04-26 03:15:00,1.6439,1.64405,1.6438,1.644,149600000.0
2007-04-26 03:16:00,1.64395,1.644,1.6438,1.644,82400000.0
2007-04-26 03:17:00,1.6439,1.644,1.64385,1.6439,190299999.0
2007-04-26 03:18:00,1.6439,1.6439,1.64385,1.64385,161200000.0
2007-04-26 03:19:00,1.644,1.644,1.6439,1.644,131200000.0
2007-04-26 03:20:00,1.644,1.644,1.64395,1.644,31300000.0
2007-04-26 03:21:00,1.644,1.644,1.644,1.644,1800000.0
2007-04-26 03:22:00,1.644,1.644,1.64385,1.64385,321700000.0
2007-04-26 03:23:00,1.64385,1.644,1.64385,1.64395,175300000.0
2007-04-26 03:24:00,1.644,1.644,1.6439,1.6439,56600000.0
2007-04-26 03:25:00,1.6439,1.6439,1.6439,1.6439,48000000.0
2007-04-26 03:26:00,1.644,1.644,1.644,1.644,62400000.0
2007-04-26 03:27:00,1.644,1.644,1.644,1.644,39200000.0
2007-04-26 03:28:00,1.644,1.64405,1.644,1.644,117599999.0
2007-04-26 03:29:00,1.644,1.644,1.64385,1.644,196000000.0
2007-04-26 03:30:00,1.644,1.644,1.6435,1.6435,428800001.0
2007-04-26 03:31:00,1.6436,1.6436,1.6435,1.6436,96000000.0
2007-04-26 03:32:00,1.6436,1.6436,1.6436,1.6436,3200000.0
2007-04-26 03:33:00,1.6436,1.6436,1.6436,1.6436,35200000.0
2007-04-26 03:34:00,1.6436,1.6436,1.6435,1.6435,156000001.0
2007-04-26 03:35:00,1.6435,1.6436,1.6435,1.6436,116000000.0
2007-04-26 03:36:00,1.6436,1.6436,1.64355,1.64355,38400000.0
2007-04-26 03:37:00,1.6436,1.6437,1.6436,1.6437,139999998.0
2007-04-26 03:38:00,1.6436,1.6437,1.6436,1.6436,76000000.0
2007-04-26 03:39:00,1.6437,1.6437,1.6436,1.6436,140800001.0
2007-04-26 03:40:00,1.6436,1.6436,1.6435,1.6435,256800000.0
2007-04-26 03:41:00,1.6435,1.6436,1.6435,1.6436,362799998.0
2007-04-26 03:42:00,1.6435,1.6436,1.64345,1.64345,144700000.0
2007-04-26 03:43:00,1.64331,1.64331,1.64315,1.64315,86400000.0
2007-04-26 03:44:00,1.6435,1.6435,1.64345,1.6435,57900000.0
2007-04-26 03:45:00,1.6435,1.6435,1.6435,1.6435,22400000.0
2007-04-26 03:46:00,1.6435,1.6435,1.6433,1.6434,250400000.0
2007-04-26 03:47:00,1.6434,1.6434,1.6432,1.6433,149600002.0
2007-04-26 03:48:00,1.6433,1.6433,1.6433,1.6433,58400000.0
2007-04-26 03:49:00,1.6433,1.6434,1.6433,1.6434,101600000.0
2007-04-26 03:50:00,1.6434,1.6434,1.6434,1.6434,28800000.0
2007-04-26 03:51:00,1.6434,1.6434,1.6434,1.6434,8000000.0
2007-04-26 03:52:00,1.6434,1.6435,1.6434,1.6435,137600001.0
2007-04-26 03:53:00,1.6436,1.6437,1.6435,1.6435,150399996.0
2007-04-26 03:54:00,1.6436,1.6436,1.6435,1.6436,298900000.0
2007-04-26 03:55:00,1.6436,1.6437,1.64355,1.64355,180000000.0
2007-04-26 03:56:00,1.6435,1.6436,1.6435,1.6436,59999999.0
2007-04-26 03:57:00,1.6436,1.6436,1.6436,1.6436,56000000.0
2007-04-26 03:58:00,1.6436,1.6436,1.6436,1.6436,10400000.0
2007-04-26 03:59:00,1.6436,1.6436,1.6436,1.6436,16800000.0
2007-04-26 04:00:00,1.6436,1.6437,1.6436,1.6436,100000000.0
2007-04-26 04:01:00,1.6436,1.6436,1.6435,1.6435,191200001.0
2007-04-26 04:02:00,1.6435,1.6435,1.6435,1.6435,64000000.0
2007-04-26 04:03:00,1.6435,1.6435,1.6433,1.6433,363899999.0
2007-04-26 04:04:00,1.64335,1.64335,1.6433,1.6433,92800000.0
2007-04-26 04:05:00,1.6433,1.6433,1.643,1.6431,551999998.0
2007-04-26 04:06:00,1.6431,1.6432,1.643,1.6432,419200004.0
2007-04-26 04:07:00,1.6431,1.6432,1.6431,1.6432,676000003.0
2007-04-26 04:08:00,1.6432,1.6432,1.6432,1.6432,20000000.0
2007-04-26 04:09:00,1.6428,1.64307,1.64271,1.64285,197399999.0
2007-04-26 04:10:00,1.64274,1.64292,1.64237,1.64237,287800000.0
2007-04-26 04:11:00,1.64302,1.64302,1.64293,1.64293,132800002.0
2007-04-26 04:12:00,1.6432,1.6432,1.6432,1.6432,226400000.0
2007-04-26 04:13:00,1.6432,1.6432,1.64315,1.64315,196699999.0
2007-04-26 04:14:00,1.6432,1.6432,1.6432,1.6432,120000000.0
2007-04-26 04:15:00,1.6432,1.6433,1.6432,1.6433,120800000.0
2007-04-26 04:16:00,1.6433,1.6434,1.6433,1.6434,102400000.0
2007-04-26 04:17:00,1.6434,1.6434,1.64335,1.64335,176000000.0
2007-04-26 04:18:00,1.6434,1.6434,1.6434,1.6434,43200000.0
2007-04-26 04:19:00,1.6434,1.6434,1.6433,1.64335,164000000.0
2007-04-26 04:20:00,1.6434,1.6434,1.6432,1.6433,139900001.0
2007-04-26 04:21:00,1.6433,1.6433,1.6432,1.6432,45600000.0
2007-04-26 04:22:00,1.6433,1.6433,1.64325,1.6433,88899999.0
2007-04-26 04:23:00,1.6433,1.6433,1.6432,1.6433,85800000.0
2007-04-26 04:24:00,1.6433,1.6433,1.6432,1.6432,102399999.0
2007-04-26 04:25:00,1.6432,1.6432,1.6432,1.6432,469399999.0
2007-04-26 04:26:00,1.6432,1.6432,1.6432,1.6432,116800000.0
2007-04-26 04:27:00,1.6432,1.6433,1.6432,1.6432,121600002.0
2007-04-26 04:28:00,1.6433,1.6433,1.6432,1.6432,121600000.0
2007-04-26 04:29:00,1.6432,1.6432,1.6432,1.6432,94400000.0
2007-04-26 04:30:00,1.6432,1.6432,1.643,1.6431,261600000.0
2007-04-26 04:31:00,1.6431,1.6431,1.6427,1.6429,420600000.0
2007-04-26 04:32:00,1.6429,1.643,1.6429,1.643,123200001.0
2007-04-26 04:33:00,1.643,1.643,1.643,1.643,1600000.0
2007-04-26 04:34:00,1.643,1.6431,1.64285,1.6431,175499999.0
2007-04-26 04:35:00,1.6431,1.6431,1.6431,1.6431,146399998.0
2007-04-26 04:36:00,1.6431,1.6431,1.64305,1.6431,154699997.0
2007-04-26 04:37:00,1.6431,1.6432,1.6431,1.6432,55200000.0
2007-04-26 04:38:00,1.6432,1.6432,1.6432,1.6432,56000000.0
2007-04-26 04:39:00,1.64315,1.6432,1.64315,1.6432,147799997.0
2007-04-26 04:40:00,1.64315,1.6432,1.6431,1.6431,144000000.0
2007-04-26 04:41:00,1.6431,1.6432,1.64305,1.6431,423999996.0
2007-04-26 04:42:00,1.6431,1.6431,1.64295,1.643,406799998.0
2007-04-26 04:43:00,1.643,1.64325,1.643,1.643,577599997.0
2007-04-26 04:44:00,1.643,1.6432,1.64295,1.643,230600000.0
2007-04-26 04:45:00,1.6431,1.6434,1.643,1.6434,141600000.0
2007-04-26 04:46:00,1.6435,1.6436,1.6432,1.6436,681300008.0
2007-04-26 04:47:00,1.6434,1.6436,1.6434,1.6435,232600001.0
2007-04-26 04:48:00,1.6435,1.6435,1.6435,1.6435,52800000.0
2007-04-26 04:49:00,1.6435,1.6435,1.64345,1.64345,24799999.0
2007-04-26 04:50:00,1.6435,1.6435,1.6435,1.6435,16000000.0
2007-04-26 04:51:00,1.6435,1.64355,1.64345,1.6435,66499998.0
2007-04-26 04:52:00,1.6435,1.6435,1.6434,1.6434,76800001.0
2007-04-26 04:53:00,1.6434,1.6435,1.6434,1.6434,382300002.0
2007-04-26 04:54:00,1.6435,1.6435,1.6434,1.6434,301600004.0
2007-04-26 04:55:00,1.6434,1.6434,1.6434,1.6434,152000004.0
2007-04-26 04:56:00,1.64318,1.64318,1.64305,1.64314,26400000.0
2007-04-26 04:57:00,1.64319,1.64332,1.64317,1.64332,35200000.0
2007-04-26 04:58:00,1.6434,1.6435,1.6433,1.6434,185600001.0
2007-04-26 04:59:00,1.6434,1.6435,1.6433,1.6435,364800003.0
2007-04-26 05:00:00,1.6435,1.6435,1.6435,1.6435,188800002.0
2007-04-26 05:01:00,1.6435,1.64385,1.6434,1.6435,529199999.0
2007-04-26 05:02:00,1.6436,1.6436,1.6435,1.6436,234599999.0
2007-04-26 05:03:00,1.6437,1.6438,1.64355,1.64365,135400002.0
2007-04-26 05:04:00,1.64365,1.6437,1.6435,1.6435,596399999.0
2007-04-26 05:05:00,1.6435,1.6436,1.6434,1.6436,543000001.0
2007-04-26 05:06:00,1.64355,1.6437,1.64355,1.6437,225600000.0
2007-04-26 05:07:00,1.6437,1.6437,1.6437,1.6437,30400000.0
2007-04-26 05:08:00,1.64365,1.6438,1.6436,1.6437,169600004.0
2007-04-26 05:09:00,1.6438,1.6438,1.64355,1.64355,189500000.0
2007-04-26 05:10:00,1.6436,1.6436,1.6436,1.6436,55200000.0
2007-04-26 05:11:00,1.64339,1.64353,1.64324,1.64341,89600000.0
2007-04-26 05:12:00,1.6436,1.6439,1.6436,1.6437,449600000.0
2007-04-26 05:13:00,1.6437,1.6439,1.6436,1.6437,565199995.0
2007-04-26 05:14:00,1.6438,1.6439,1.6438,1.6438,100000000.0
2007-04-26 05:15:00,1.6438,1.6439,1.6437,1.64375,151800003.0
2007-04-26 05:16:00,1.6438,1.64395,1.6436,1.6438,472899997.0
2007-04-26 05:17:00,1.6438,1.6438,1.6436,1.6436,134499997.0
2007-04-26 05:18:00,1.6437,1.6439,1.6437,1.6437,191600000.0
2007-04-26 05:19:00,1.6437,1.6437,1.6435,1.6436,144000002.0
2007-04-26 05:20:00,1.6436,1.6436,1.64355,1.64355,22400000.0
2007-04-26 05:21:00,1.64354,1.64359,1.6433,1.6433,356600003.0
2007-04-26 05:22:00,1.6436,1.6437,1.6436,1.6437,21600000.0
2007-04-26 05:23:00,1.6437,1.6437,1.6437,1.6437,7200000.0
2007-04-26 05:24:00,1.64348,1.64366,1.64335,1.64335,369600000.0
2007-04-26 05:25:00,1.6437,1.64375,1.6437,1.6437,132000001.0
2007-04-26 05:26:00,1.6436,1.6436,1.6436,1.6436,34000000.0
2007-04-26 05:27:00,1.64288,1.64345,1.64288,1.64342,1183800000.0
2007-04-26 05:28:00,1.6437,1.6437,1.6436,1.6437,64100000.0
2007-04-26 05:29:00,1.6436,1.6437,1.6436,1.6437,51800000.0
2007-04-26 05:30:00,1.6437,1.6437,1.6437,1.6437,41600000.0
2007-04-26 05:31:00,1.64314,1.64338,1.64308,1.64308,169600004.0
2007-04-26 05:32:00,1.6437,1.6437,1.6435,1.6436,131200000.0
2007-04-26 05:33:00,1.6436,1.6436,1.6435,1.6436,65700001.0
2007-04-26 05:34:00,1.6436,1.6436,1.6436,1.6436,7200000.0
2007-04-26 05:35:00,1.6436,1.6436,1.6435,1.6436,346599994.0
2007-04-26 05:36:00,1.6436,1.6436,1.6435,1.6436,391699986.0
2007-04-26 05:37:00,1.6435,1.6437,1.6435,1.6435,263400001.0
2007-04-26 05:38:00,1.6436,1.6438,1.6436,1.6437,104800000.0
2007-04-26 05:39:00,1.6437,1.6438,1.6437,1.6438,127599999.0
2007-04-26 05:40:00,1.6438,1.6438,1.6437,1.6438,29900000.0
2007-04-26 05:41:00,1.6437,1.6437,1.6437,1.6437,12000000.0
2007-04-26 05:42:00,1.6436,1.6438,1.6436,1.6438,31200000.0
2007-04-26 05:43:00,1.6437,1.6437,1.6436,1.6437,32800000.0
2007-04-26 05:44:00,1.6437,1.6437,1.6437,1.6437,7200000.0
2007-04-26 05:45:00,1.6437,1.6437,1.6437,1.6437,7200000.0
2007-04-26 05:46:00,1.64319,1.64334,1.64305,1.64334,462000001.0
2007-04-26 05:47:00,1.64337,1.6434,1.64335,1.64338,318800004.0
2007-04-26 05:48:00,1.64317,1.64333,1.64306,1.64333,588300006.0
2007-04-26 05:49:00,1.6437,1.6437,1.6437,1.6437,21600000.0
2007-04-26 05:50:00,1.6437,1.6437,1.6437,1.6437,32000000.0
2007-04-26 05:51:00,1.64321,1.64343,1.6431,1.64335,897600006.0
2007-04-26 05:52:00,1.64324,1.64339,1.64317,1.64336,1217100011.0
2007-04-26 05:53:00,1.64358,1.64358,1.64333,1.64341,1085700007.0
2007-04-26 05:54:00,1.6437,1.6437,1.6436,1.6437,48800000.0
2007-04-26 05:55:00,1.6437,1.6438,1.6437,1.6438,70400000.0
2007-04-26 05:56:00,1.6438,1.6438,1.6438,1.6438,16000000.0
2007-04-26 05:57:00,1.64319,1.64365,1.64309,1.64348,769000003.0
2007-04-26 05:58:00,1.6438,1.6438,1.6438,1.6438,40000000.0
2007-04-26 05:59:00,1.6438,1.6438,1.6438,1.6438,32000000.0
2007-04-26 06:00:00,1.6438,1.6439,1.64375,1.6439,124200000.0
2007-04-26 06:01:00,1.6439,1.644,1.64385,1.6439,258200002.0
2007-04-26 06:02:00,1.6439,1.6439,1.6439,1.6439,14400000.0
2007-04-26 06:03:00,1.6438,1.6438,1.6438,1.6438,139099997.0
2007-04-26 06:04:00,1.6438,1.6438,1.6438,1.6438,29600000.0
2007-04-26 06:05:00,1.6438,1.6438,1.6438,1.6438,34400000.0
2007-04-26 06:06:00,1.6438,1.6439,1.6438,1.6439,75199999.0
2007-04-26 06:07:00,1.6439,1.6439,1.6438,1.6438,49599999.0
2007-04-26 06:08:00,1.64345,1.6437,1.6433,1.64352,837100015.0
2007-04-26 06:09:00,1.6439,1.6439,1.6438,1.6438,42400000.0
2007-04-26 06:10:00,1.6438,1.6439,1.64375,1.6439,67300001.0
2007-04-26 06:11:00,1.64352,1.64394,1.64339,1.64378,285899994.0
2007-04-26 06:12:00,1.6439,1.6439,1.6438,1.6438,19200000.0
2007-04-26 06:13:00,1.6438,1.64405,1.6438,1.6439,253700004.0
2007-04-26 06:14:00,1.644,1.6441,1.6439,1.644,228900001.0
2007-04-26 06:15:00,1.64395,1.644,1.6439,1.6439,189600001.0
2007-04-26 06:16:00,1.6439,1.644,1.6439,1.6439,60000000.0
2007-04-26 06:17:00,1.64368,1.64383,1.64328,1.64368,282400001.0
2007-04-26 06:18:00,1.6439,1.6439,1.6438,1.6439,85600001.0
2007-04-26 06:19:00,1.6439,1.6441,1.6439,1.6441,394400001.0
2007-04-26 06:20:00,1.644,1.644,1.644,1.644,138400001.0
2007-04-26 06:21:00,1.644,1.6441,1.644,1.644,315200000.0
2007-04-26 06:22:00,1.6441,1.6443,1.644,1.6441,345599998.0
2007-04-26 06:23:00,1.6442,1.6442,1.644,1.644,368800005.0
2007-04-26 06:24:00,1.644,1.6441,1.6439,1.6441,336500001.0
2007-04-26 06:25:00,1.6441,1.6441,1.6439,1.644,209400000.0
2007-04-26 06:26:00,1.6438,1.64415,1.6436,1.6439,918499999.0
2007-04-26 06:27:00,1.6439,1.644,1.6439,1.6439,298000002.0
2007-04-26 06:28:00,1.6439,1.6439,1.64385,1.6439,141600001.0
2007-04-26 06:29:00,1.6439,1.6439,1.6439,1.6439,16800000.0
2007-04-26 06:30:00,1.6439,1.644,1.6439,1.6439,127900000.0
2007-04-26 06:31:00,1.6439,1.6439,1.6439,1.6439,51200000.0
2007-04-26 06:32:00,1.6439,1.6439,1.6439,1.6439,84000000.0
2007-04-26 06:33:00,1.6439,1.6439,1.6439,1.6439,32800000.0
2007-04-26 06:34:00,1.6437,1.64374,1.64313,1.64373,160799996.0
2007-04-26 06:35:00,1.6439,1.6439,1.6439,1.6439,60800000.0
2007-04-26 06:36:00,1.64355,1.64371,1.64332,1.6437,32000000.0
2007-04-26 06:37:00,1.6439,1.6439,1.6439,1.6439,49600000.0
2007-04-26 06:38:00,1.64387,1.64387,1.64341,1.64374,62600000.0
2007-04-26 06:39:00,1.64359,1.64384,1.64326,1.64382,98000000.0
2007-04-26 06:40:00,1.6439,1.6439,1.6439,1.6439,432000000.0
2007-04-26 06:41:00,1.6439,1.6439,1.6437,1.6437,393500004.0
2007-04-26 06:42:00,1.6438,1.6438,1.6438,1.6438,25600000.0
2007-04-26 06:43:00,1.6437,1.6437,1.6437,1.6437,121500000.0
2007-04-26 06:44:00,1.6438,1.6438,1.6437,1.6438,31200000.0
2007-04-26 06:45:00,1.6438,1.6438,1.6437,1.6437,128000000.0
2007-04-26 06:46:00,1.64385,1.64395,1.6436,1.6437,571599997.0
2007-04-26 06:47:00,1.64349,1.64349,1.6432,1.6433,67500000.0
2007-04-26 06:48:00,1.6433,1.64367,1.6433,1.64355,117400001.0
2007-04-26 06:49:00,1.6437,1.6437,1.6437,1.6437,57599998.0
2007-04-26 06:50:00,1.6437,1.6437,1.6437,1.6437,27200001.0
2007-04-26 06:51:00,1.6437,1.6437,1.6437,1.6437,102399998.0
2007-04-26 06:52:00,1.6437,1.6437,1.6437,1.6437,53599999.0
2007-04-26 06:53:00,1.6437,1.6437,1.6437,1.6437,31200000.0
2007-04-26 06:54:00,1.6434,1.64357,1.6434,1.6435,222499999.0
2007-04-26 06:55:00,1.64363,1.64364,1.64344,1.6436,200599999.0
2007-04-26 06:56:00,1.6437,1.6437,1.6436,1.6436,62800000.0
2007-04-26 06:57:00,1.6437,1.6437,1.6437,1.6437,103200000.0
2007-04-26 06:58:00,1.6437,1.6437,1.6437,1.6437,100000000.0
2007-04-26 06:59:00,1.6437,1.6437,1.6436,1.6437,356000000.0
2007-04-26 07:00:00,1.6437,1.6437,1.6437,1.6437,180000000.0
2007-04-26 07:01:00,1.6437,1.6437,1.6436,1.6437,274599996.0
2007-04-26 07:02:00,1.6437,1.6437,1.6437,1.6437,80800000.0
2007-04-26 07:03:00,1.6437,1.6439,1.64365,1.6437,100300001.0
2007-04-26 07:04:00,1.6438,1.6439,1.6438,1.6439,12000000.0
2007-04-26 07:05:00,1.6439,1.6439,1.64385,1.6439,160899999.0
2007-04-26 07:06:00,1.6439,1.6439,1.6438,1.6438,128800000.0
2007-04-26 07:07:00,1.6439,1.6439,1.6438,1.6438,154400000.0
2007-04-26 07:08:00,1.64332,1.64362,1.64311,1.64362,187199999.0
2007-04-26 07:09:00,1.6438,1.6439,1.6437,1.6438,289499999.0
2007-04-26 07:10:00,1.6438,1.6438,1.6438,1.6438,96000000.0
2007-04-26 07:11:00,1.6438,1.6438,1.6438,1.6438,44000000.0
2007-04-26 07:12:00,1.6438,1.6438,1.6438,1.6438,22400000.0
2007-04-26 07:13:00,1.6438,1.6438,1.64365,1.64365,127700000.0
2007-04-26 07:14:00,1.64356,1.64367,1.64314,1.64339,318099998.0
2007-04-26 07:15:00,1.6437,1.6437,1.6437,1.6437,11200000.0
2007-04-26 07:16:00,1.6437,1.6437,1.6436,1.6437,90599999.0
2007-04-26 07:17:00,1.6437,1.6437,1.6437,1.6437,19200000.0
2007-04-26 07:18:00,1.6437,1.6438,1.6437,1.6438,61600000.0
2007-04-26 07:19:00,1.6438,1.6438,1.6436,1.6436,220000003.0
2007-04-26 07:20:00,1.6437,1.6438,1.6436,1.6437,148300002.0
2007-04-26 07:21:00,1.64365,1.6437,1.64365,1.6437,55100000.0
2007-04-26 07:22:00,1.6437,1.6437,1.64355,1.64355,89599999.0
2007-04-26 07:23:00,1.6436,1.6436,1.6436,1.6436,4000000.0
2007-04-26 07:24:00,1.64353,1.64353,1.6432,1.64331,189400000.0
2007-04-26 07:25:00,1.6436,1.6437,1.6435,1.64355,172599995.0
2007-04-26 07:26:00,1.64355,1.64355,1.6435,1.6435,155999999.0
2007-04-26 07:27:00,1.6435,1.64355,1.6435,1.6435,398399997.0
2007-04-26 07:28:00,1.6435,1.6435,1.64345,1.6435,63199999.0
2007-04-26 07:29:00,1.6435,1.6435,1.6434,1.6434,94400001.0
2007-04-26 07:30:00,1.6434,1.6434,1.64325,1.6434,119800000.0
2007-04-26 07:31:00,1.64325,1.6435,1.64325,1.6435,212700002.0
2007-04-26 07:32:00,1.6434,1.6435,1.6434,1.6435,24800000.0
2007-04-26 07:33:00,1.6434,1.6434,1.6432,1.6433,155200002.0
2007-04-26 07:34:00,1.6433,1.6433,1.6432,1.6432,100000000.0
2007-04-26 07:35:00,1.6432,1.6432,1.6432,1.6432,40000000.0
2007-04-26 07:36:00,1.6432,1.6432,1.6432,1.6432,27100000.0
2007-04-26 07:37:00,1.6432,1.6433,1.64315,1.6432,221999997.0
2007-04-26 07:38:00,1.6432,1.6433,1.6432,1.6433,200000000.0
2007-04-26 07:39:00,1.6433,1.6433,1.64325,1.64325,131400000.0
2007-04-26 07:40:00,1.64325,1.6434,1.6432,1.6432,529299998.0
2007-04-26 07:41:00,1.6433,1.6436,1.6432,1.64355,592800004.0
2007-04-26 07:42:00,1.6436,1.6436,1.64355,1.6436,161799997.0
2007-04-26 07:43:00,1.6437,1.6437,1.6435,1.64355,172000000.0
2007-04-26 07:44:00,1.64355,1.6436,1.64355,1.6436,48100000.0
2007-04-26 07:45:00,1.6436,1.6436,1.6436,1.6436,84000000.0
2007-04-26 07:46:00,1.6436,1.6437,1.6434,1.64365,643200000.0
2007-04-26 07:47:00,1.6437,1.6437,1.6435,1.6436,244000000.0
2007-04-26 07:48:00,1.6436,1.6436,1.6435,1.64355,151999999.0
2007-04-26 07:49:00,1.6436,1.6436,1.64355,1.64355,20800000.0
2007-04-26 07:50:00,1.6436,1.6436,1.6436,1.6436,4800000.0
2007-04-26 07:51:00,1.6436,1.6436,1.6434,1.6434,145600000.0
2007-04-26 07:52:00,1.6434,1.6435,1.6433,1.6435,173400001.0
2007-04-26 07:53:00,1.6435,1.6435,1.64335,1.6435,155400000.0
2007-04-26 07:54:00,1.6435,1.6437,1.64335,1.64355,338199998.0
2007-04-26 07:55:00,1.6436,1.6438,1.6434,1.6436,623200004.0
2007-04-26 07:56:00,1.6436,1.6436,1.64345,1.6436,230200000.0
2007-04-26 07:57:00,1.6436,1.6437,1.6435,1.64365,343100002.0
2007-04-26 07:58:00,1.64365,1.6439,1.6436,1.6436,645200005.0
2007-04-26 07:59:00,1.6437,1.6438,1.6436,1.6437,177300000.0
2007-04-26 08:00:00,1.6438,1.6439,1.6437,1.6438,221799999.0
2007-04-26 08:01:00,1.6438,1.6439,1.6436,1.6436,479199996.0
2007-04-26 08:02:00,1.6436,1.6436,1.6431,1.6432,293200000.0
2007-04-26 08:03:00,1.6432,1.6432,1.6427,1.6428,330400000.0
2007-04-26 08:04:00,1.6428,1.6429,1.6427,1.6428,480799999.0
2007-04-26 08:05:00,1.6428,1.6429,1.6427,1.64285,101099999.0
2007-04-26 08:06:00,1.6429,1.6432,1.6427,1.6429,845500007.0
2007-04-26 08:07:00,1.6429,1.6429,1.64265,1.6427,440200000.0
2007-04-26 08:08:00,1.6427,1.6429,1.6427,1.6429,71800000.0
2007-04-26 08:09:00,1.6429,1.643,1.64275,1.6428,493700001.0
2007-04-26 08:10:00,1.6428,1.6428,1.6427,1.6427,116700000.0
2007-04-26 08:11:00,1.64275,1.6431,1.64275,1.643,373699994.0
2007-04-26 08:12:00,1.643,1.6431,1.6429,1.643,139200000.0
2007-04-26 08:13:00,1.643,1.6431,1.643,1.643,187200000.0
2007-04-26 08:14:00,1.643,1.64305,1.6428,1.6428,456399996.0
2007-04-26 08:15:00,1.6428,1.6432,1.6428,1.6432,301599999.0
2007-04-26 08:16:00,1.6432,1.6432,1.64295,1.64295,373599998.0
2007-04-26 08:17:00,1.6429,1.64295,1.64275,1.64285,587199994.0
2007-04-26 08:18:00,1.64285,1.6429,1.64285,1.6429,132999997.0
2007-04-26 08:19:00,1.6429,1.6432,1.6429,1.643,539199999.0
2007-04-26 08:20:00,1.643,1.6431,1.6429,1.6429,446400000.0
2007-04-26 08:21:00,1.6429,1.643,1.6428,1.6429,92000001.0
2007-04-26 08:22:00,1.6429,1.6431,1.6428,1.643,256799997.0
2007-04-26 08:23:00,1.643,1.6431,1.64295,1.64305,30600000.0
2007-04-26 08:24:00,1.6431,1.6431,1.643,1.6431,231199998.0
2007-04-26 08:25:00,1.6431,1.6432,1.643,1.6431,359999993.0
2007-04-26 08:26:00,1.6431,1.6432,1.6431,1.6432,248799999.0
2007-04-26 08:27:00,1.6432,1.6432,1.6431,1.6431,50400000.0
2007-04-26 08:28:00,1.6431,1.6431,1.643,1.643,232800000.0
2007-04-26 08:29:00,1.643,1.6431,1.643,1.643,245600000.0
2007-04-26 08:30:00,1.643,1.643,1.643,1.643,48000000.0
2007-04-26 08:31:00,1.643,1.6431,1.64295,1.64295,264000000.0
2007-04-26 08:32:00,1.64295,1.6431,1.64295,1.643,153100000.0
2007-04-26 08:33:00,1.643,1.6433,1.643,1.6433,554400001.0
2007-04-26 08:34:00,1.6433,1.6435,1.6433,1.6434,453600000.0
2007-04-26 08:35:00,1.6434,1.6436,1.64335,1.6436,523499991.0
2007-04-26 08:36:00,1.6436,1.6436,1.6435,1.6435,131499997.0
2007-04-26 08:37:00,1.6435,1.6435,1.64335,1.64335,175800000.0
2007-04-26 08:38:00,1.6434,1.6435,1.64335,1.6434,246499995.0
2007-04-26 08:39:00,1.6434,1.6434,1.64325,1.6433,245600000.0
2007-04-26 08:40:00,1.6433,1.6433,1.6433,1.6433,103200000.0
2007-04-26 08:41:00,1.6433,1.6434,1.6433,1.6433,280000000.0
2007-04-26 08:42:00,1.6433,1.6433,1.64315,1.6432,269499999.0
2007-04-26 08:43:00,1.6432,1.6432,1.6432,1.6432,94400000.0
2007-04-26 08:44:00,1.6432,1.6433,1.6432,1.6433,176000000.0
2007-04-26 08:45:00,1.6433,1.6433,1.64315,1.6433,323099998.0
2007-04-26 08:46:00,1.6433,1.6433,1.64325,1.6433,98500000.0
2007-04-26 08:47:00,1.6433,1.6434,1.6433,1.6433,106400000.0
2007-04-26 08:48:00,1.6433,1.6434,1.6433,1.64335,237999997.0
2007-04-26 08:49:00,1.64335,1.6434,1.64335,1.64335,146699998.0
2007-04-26 08:50:00,1.6434,1.6434,1.6434,1.6434,37600000.0
2007-04-26 08:51:00,1.6434,1.6434,1.6433,1.6434,107200001.0
2007-04-26 08:52:00,1.6434,1.6434,1.6434,1.6434,66400000.0
2007-04-26 08:53:00,1.6434,1.6434,1.64335,1.6434,214900000.0
2007-04-26 08:54:00,1.6434,1.6434,1.6433,1.6433,340000001.0
2007-04-26 08:55:00,1.6433,1.6434,1.6433,1.6433,244000000.0
2007-04-26 08:56:00,1.6433,1.6433,1.64315,1.6433,351800000.0
2007-04-26 08:57:00,1.64325,1.6436,1.64315,1.6436,466199999.0
2007-04-26 08:58:00,1.6436,1.6436,1.64325,1.6435,532500000.0
2007-04-26 08:59:00,1.6435,1.6435,1.6433,1.6435,393200003.0
2007-04-26 09:00:00,1.64345,1.64375,1.64345,1.64375,156200000.0
2007-04-26 09:01:00,1.64375,1.64375,1.6434,1.6436,220100002.0
2007-04-26 09:02:00,1.6436,1.6436,1.6436,1.6436,11200000.0
2007-04-26 09:03:00,1.6436,1.6436,1.64335,1.64335,214400000.0
2007-04-26 09:04:00,1.6434,1.6435,1.64335,1.6435,258799996.0
2007-04-26 09:05:00,1.6435,1.6436,1.6434,1.64345,262851351.0
2007-04-26 09:06:00,1.64345,1.6435,1.64345,1.6435,222400000.0
2007-04-26 09:07:00,1.6435,1.6435,1.64345,1.6435,101600000.0
2007-04-26 09:08:00,1.6435,1.6435,1.6434,1.6435,243053379.0
2007-04-26 09:09:00,1.6435,1.6435,1.6433,1.6434,415300001.0
2007-04-26 09:10:00,1.6434,1.6434,1.6433,1.6433,447500001.0
2007-04-26 09:11:00,1.6433,1.6433,1.64325,1.64325,431199996.0
2007-04-26 09:12:00,1.6433,1.6434,1.64325,1.64325,636300001.0
2007-04-26 09:13:00,1.6433,1.6433,1.6432,1.64325,726099999.0
2007-04-26 09:14:00,1.6433,1.6434,1.64325,1.6433,670499996.0
2007-04-26 09:15:00,1.64325,1.6433,1.6432,1.6432,921599989.0
2007-04-26 09:16:00,1.64315,1.6433,1.64315,1.6433,372799998.0
2007-04-26 09:17:00,1.6433,1.6433,1.64315,1.6432,485299993.0
2007-04-26 09:18:00,1.6432,1.6433,1.6432,1.6432,341099998.0
2007-04-26 09:19:00,1.6433,1.6433,1.6432,1.64325,204599997.0
2007-04-26 09:20:00,1.6433,1.6433,1.64325,1.6433,287899997.0
2007-04-26 09:21:00,1.6433,1.6435,1.6432,1.6434,383399997.0
2007-04-26 09:22:00,1.6434,1.6434,1.6433,1.6434,364799998.0
2007-04-26 09:23:00,1.6434,1.6435,1.64325,1.6434,387200000.0
2007-04-26 09:24:00,1.6434,1.6435,1.6434,1.6434,419099998.0
2007-04-26 09:25:00,1.6434,1.6435,1.64335,1.6435,353800002.0
2007-04-26 09:26:00,1.6435,1.6436,1.64345,1.6435,302799997.0
2007-04-26 09:27:00,1.64345,1.6435,1.64345,1.6435,78900000.0
2007-04-26 09:28:00,1.6435,1.6435,1.6434,1.6434,81600000.0
2007-04-26 09:29:00,1.6434,1.6434,1.64335,1.6434,16800000.0
2007-04-26 09:30:00,1.6434,1.6434,1.64335,1.6434,65200000.0
2007-04-26 09:31:00,1.6434,1.6434,1.6434,1.6434,125600000.0
2007-04-26 09:32:00,1.6433,1.6434,1.6433,1.6434,522399995.0
2007-04-26 09:33:00,1.6434,1.6441,1.6434,1.644,500800004.0
2007-04-26 09:34:00,1.644,1.644,1.6438,1.6438,369699994.0
2007-04-26 09:35:00,1.6438,1.6439,1.64375,1.64375,513099994.0
2007-04-26 09:36:00,1.64375,1.6439,1.6437,1.6438,367399998.0
2007-04-26 09:37:00,1.6438,1.6439,1.6437,1.6438,480399997.0
2007-04-26 09:38:00,1.6438,1.6439,1.6437,1.6437,338799996.0
2007-04-26 09:39:00,1.6438,1.6438,1.64345,1.64345,297099996.0
2007-04-26 09:40:00,1.64345,1.6435,1.64335,1.64345,654099999.0
2007-04-26 09:41:00,1.6435,1.6437,1.64345,1.6436,621400002.0
2007-04-26 09:42:00,1.6436,1.6436,1.64345,1.64345,326299997.0
2007-04-26 09:43:00,1.6435,1.6436,1.6435,1.6436,505999994.0
2007-04-26 09:44:00,1.64355,1.6437,1.6435,1.6437,551199996.0
2007-04-26 09:45:00,1.6438,1.6439,1.6435,1.6439,645699990.0
2007-04-26 09:46:00,1.6439,1.644,1.6439,1.6439,482399996.0
2007-04-26 09:47:00,1.6439,1.6439,1.6437,1.6438,562399998.0
2007-04-26 09:48:00,1.6438,1.644,1.64375,1.64385,453199996.0
2007-04-26 09:49:00,1.6438,1.64395,1.64375,1.6439,796999999.0
2007-04-26 09:50:00,1.6439,1.6439,1.6438,1.6438,483200002.0
2007-04-26 09:51:00,1.6438,1.6439,1.6438,1.64385,264000000.0
2007-04-26 09:52:00,1.64385,1.6439,1.64385,1.6439,168400000.0
2007-04-26 09:53:00,1.6439,1.644,1.6437,1.6439,457899999.0
2007-04-26 09:54:00,1.6439,1.6439,1.6437,1.6438,468600002.0
2007-04-26 09:55:00,1.6438,1.6438,1.6438,1.6438,252800000.0
2007-04-26 09:56:00,1.6438,1.6439,1.64375,1.64375,283600000.0
2007-04-26 09:57:00,1.6438,1.6439,1.6438,1.6438,188000000.0
2007-04-26 09:58:00,1.6439,1.6439,1.64365,1.6437,368100000.0
2007-04-26 09:59:00,1.64365,1.6437,1.64365,1.64365,140599999.0
2007-04-26 10:00:00,1.6437,1.6438,1.6437,1.6438,267800000.0
2007-04-26 10:01:00,1.6438,1.6438,1.64375,1.64375,768600004.0
2007-04-26 10:02:00,1.6438,1.6438,1.64375,1.6438,536099993.0
2007-04-26 10:03:00,1.6438,1.6438,1.64365,1.6437,367999995.0
2007-04-26 10:04:00,1.6437,1.6437,1.6435,1.6436,471699994.0
2007-04-26 10:05:00,1.6436,1.6436,1.6433,1.6434,663400002.0
2007-04-26 10:06:00,1.6434,1.6434,1.64325,1.6433,440600001.0
2007-04-26 10:07:00,1.6433,1.6434,1.64325,1.64325,373199999.0
2007-04-26 10:08:00,1.64335,1.6434,1.64325,1.6434,189400000.0
2007-04-26 10:09:00,1.6434,1.6434,1.6433,1.6433,295999994.0
2007-04-26 10:10:00,1.6433,1.6433,1.6433,1.6433,228799999.0
2007-04-26 10:11:00,1.6433,1.6433,1.64325,1.64325,135300000.0
2007-04-26 10:12:00,1.6433,1.6433,1.6432,1.6432,400000000.0
2007-04-26 10:13:00,1.6432,1.6433,1.64315,1.6432,305300000.0
2007-04-26 10:14:00,1.6432,1.6432,1.64315,1.64315,157400000.0
2007-04-26 10:15:00,1.6433,1.6433,1.64325,1.64325,25600000.0
2007-04-26 10:16:00,1.6433,1.6433,1.6433,1.6433,173600000.0
2007-04-26 10:17:00,1.6433,1.6433,1.64315,1.6432,211600002.0
2007-04-26 10:18:00,1.6432,1.6434,1.6432,1.6434,407200000.0
2007-04-26 10:19:00,1.6434,1.6435,1.6433,1.6434,219200002.0
2007-04-26 10:20:00,1.6434,1.6434,1.64335,1.6434,167100000.0
2007-04-26 10:21:00,1.6434,1.6436,1.6434,1.64355,94000000.0
2007-04-26 10:22:00,1.64355,1.6436,1.64355,1.6436,267099997.0
2007-04-26 10:23:00,1.6436,1.6436,1.64335,1.64335,394400005.0
2007-04-26 10:24:00,1.6434,1.6436,1.6434,1.6435,355099993.0
2007-04-26 10:25:00,1.6435,1.6435,1.64345,1.64345,367600000.0
2007-04-26 10:26:00,1.64345,1.6437,1.64345,1.6435,610799999.0
2007-04-26 10:27:00,1.64355,1.6437,1.64355,1.6437,225299998.0
2007-04-26 10:28:00,1.6437,1.6437,1.6436,1.6437,221599995.0
2007-04-26 10:29:00,1.6437,1.6437,1.6437,1.6437,86400000.0
2007-04-26 10:30:00,1.6437,1.6439,1.6436,1.6438,309199999.0
2007-04-26 10:31:00,1.6438,1.6438,1.6437,1.64375,176400000.0
2007-04-26 10:32:00,1.6438,1.6438,1.64365,1.6437,47299999.0
2007-04-26 10:33:00,1.6436,1.6438,1.64355,1.64355,157700000.0
2007-04-26 10:34:00,1.6437,1.6438,1.6436,1.6436,322499994.0
2007-04-26 10:35:00,1.64355,1.6436,1.64355,1.6436,258200000.0
2007-04-26 10:36:00,1.6436,1.6436,1.6433,1.6434,582399999.0
2007-04-26 10:37:00,1.6434,1.6435,1.64325,1.64325,394699995.0
2007-04-26 10:38:00,1.6433,1.6434,1.6433,1.6434,226400001.0
2007-04-26 10:39:00,1.6434,1.6434,1.6434,1.6434,40000000.0
2007-04-26 10:40:00,1.6434,1.6434,1.64335,1.6434,64300000.0
2007-04-26 10:41:00,1.6434,1.6434,1.6434,1.6434,8000000.0
2007-04-26 10:42:00,1.6434,1.6434,1.6434,1.6434,59200000.0
2007-04-26 10:43:00,1.64335,1.6434,1.64335,1.64335,60500000.0
2007-04-26 10:44:00,1.6434,1.6434,1.64295,1.643,581599999.0
2007-04-26 10:45:00,1.6431,1.6431,1.64295,1.64305,584699996.0
2007-04-26 10:46:00,1.643,1.6431,1.64295,1.6431,161500000.0
2007-04-26 10:47:00,1.6431,1.6431,1.6431,1.6431,108800000.0
2007-04-26 10:48:00,1.6431,1.6431,1.6431,1.6431,51200000.0
2007-04-26 10:49:00,1.6432,1.6432,1.64305,1.6431,353100001.0
2007-04-26 10:50:00,1.64305,1.6432,1.64305,1.6431,227000000.0
2007-04-26 10:51:00,1.6431,1.6432,1.64305,1.64315,223200000.0
2007-04-26 10:52:00,1.6432,1.6432,1.6432,1.6432,68000000.0
2007-04-26 10:53:00,1.6432,1.6433,1.6432,1.6433,122400000.0
2007-04-26 10:54:00,1.6433,1.6433,1.6432,1.6433,121500000.0
2007-04-26 10:55:00,1.64325,1.6433,1.64325,1.64325,125600000.0
2007-04-26 10:56:00,1.64325,1.6433,1.64325,1.6433,128700000.0
2007-04-26 10:57:00,1.6433,1.6435,1.6433,1.6434,295600000.0
2007-04-26 10:58:00,1.6434,1.6434,1.6433,1.6434,30500001.0
2007-04-26 10:59:00,1.6433,1.6434,1.6432,1.6432,173099998.0
2007-04-26 11:00:00,1.6432,1.6434,1.64315,1.6433,587300005.0
2007-04-26 11:01:00,1.6433,1.6435,1.6433,1.6435,596399996.0
2007-04-26 11:02:00,1.6435,1.6436,1.64335,1.64335,647899999.0
2007-04-26 11:03:00,1.6435,1.6437,1.6433,1.6436,736800003.0
2007-04-26 11:04:00,1.64355,1.6437,1.6435,1.6436,398300001.0
2007-04-26 11:05:00,1.6436,1.6436,1.64345,1.6435,320399996.0
2007-04-26 11:06:00,1.6436,1.6436,1.64345,1.6435,262399998.0
2007-04-26 11:07:00,1.6435,1.6436,1.6435,1.6436,406200000.0
2007-04-26 11:08:00,1.64355,1.6436,1.64345,1.6435,422399998.0
2007-04-26 11:09:00,1.6435,1.6436,1.64345,1.6435,456000000.0
2007-04-26 11:10:00,1.6435,1.6436,1.6435,1.6435,343999998.0
2007-04-26 11:11:00,1.6435,1.6437,1.6435,1.6437,330400000.0
2007-04-26 11:12:00,1.6437,1.6437,1.6437,1.6437,219200000.0
2007-04-26 11:13:00,1.6437,1.6437,1.6437,1.6437,104700000.0
2007-04-26 11:14:00,1.6437,1.6437,1.6436,1.6437,226399994.0
2007-04-26 11:15:00,1.6437,1.6437,1.64355,1.64355,159500000.0
2007-04-26 11:16:00,1.64355,1.6437,1.64355,1.64355,198599999.0
2007-04-26 11:17:00,1.64355,1.6437,1.64355,1.6437,158500000.0
2007-04-26 11:18:00,1.6437,1.6438,1.64355,1.6437,391799997.0
2007-04-26 11:19:00,1.6437,1.6443,1.6436,1.6443,786499993.0
2007-04-26 11:20:00,1.6443,1.6444,1.644,1.644,265200002.0
2007-04-26 11:21:00,1.644,1.6441,1.6437,1.6437,382399998.0
2007-04-26 11:22:00,1.6437,1.6437,1.6436,1.6437,239999999.0
2007-04-26 11:23:00,1.6437,1.6437,1.64355,1.6436,275199996.0
2007-04-26 11:24:00,1.6436,1.6436,1.6436,1.6436,81600000.0
2007-04-26 11:25:00,1.6436,1.6436,1.6435,1.6436,199199998.0
2007-04-26 11:26:00,1.6436,1.6436,1.6435,1.6436,164000000.0
2007-04-26 11:27:00,1.6436,1.6436,1.6436,1.6436,96000000.0
2007-04-26 11:28:00,1.6436,1.6436,1.6435,1.6436,45600000.0
2007-04-26 11:29:00,1.6436,1.6436,1.64345,1.6435,387199998.0
2007-04-26 11:30:00,1.6436,1.6439,1.6435,1.6438,412199998.0
2007-04-26 11:31:00,1.6438,1.644,1.6437,1.6439,864099998.0
2007-04-26 11:32:00,1.6439,1.644,1.6437,1.6437,428799998.0
2007-04-26 11:33:00,1.6437,1.6437,1.6436,1.6436,570399998.0
2007-04-26 11:34:00,1.6436,1.6437,1.6435,1.6436,606400001.0
2007-04-26 11:35:00,1.6436,1.6436,1.6433,1.6435,714299994.0
2007-04-26 11:36:00,1.6435,1.6435,1.64335,1.64345,329799999.0
2007-04-26 11:37:00,1.6435,1.6437,1.6435,1.6437,617299998.0
2007-04-26 11:38:00,1.6436,1.6438,1.6435,1.6435,608700002.0
2007-04-26 11:39:00,1.6435,1.6435,1.6435,1.6435,162400000.0
2007-04-26 11:40:00,1.6435,1.6437,1.6434,1.6435,731200000.0
2007-04-26 11:41:00,1.6435,1.6436,1.64345,1.6435,811199993.0
2007-04-26 11:42:00,1.6435,1.6437,1.6435,1.6437,709599998.0
2007-04-26 11:43:00,1.6437,1.6438,1.6435,1.6436,380099998.0
2007-04-26 11:44:00,1.6436,1.6436,1.6435,1.6435,220400000.0
2007-04-26 11:45:00,1.6434,1.6435,1.6433,1.6433,962599996.0
2007-04-26 11:46:00,1.6433,1.6434,1.64325,1.64325,737599995.0
2007-04-26 11:47:00,1.64325,1.6434,1.64325,1.6433,532699996.0
2007-04-26 11:48:00,1.6433,1.6434,1.64325,1.64325,316700000.0
2007-04-26 11:49:00,1.6433,1.6435,1.64325,1.6433,758899998.0
2007-04-26 11:50:00,1.6433,1.6435,1.6433,1.6434,671199995.0
2007-04-26 11:51:00,1.6434,1.6437,1.6434,1.6437,799199999.0
2007-04-26 11:52:00,1.6436,1.6437,1.6434,1.6435,1056499980.0
2007-04-26 11:53:00,1.6435,1.6437,1.64345,1.6435,930400006.0
2007-04-26 11:54:00,1.6435,1.6436,1.6435,1.6435,323199992.0
2007-04-26 11:55:00,1.6435,1.6435,1.6434,1.6434,335700000.0
2007-04-26 11:56:00,1.6434,1.6435,1.6434,1.64345,204199999.0
2007-04-26 11:57:00,1.6435,1.6435,1.64335,1.6434,323700000.0
2007-04-26 11:58:00,1.6434,1.6436,1.6433,1.6434,877700000.0
2007-04-26 11:59:00,1.6434,1.6436,1.6434,1.6435,458999998.0
2007-04-26 12:00:00,1.6435,1.6436,1.6433,1.6433,789600002.0
2007-04-26 12:01:00,1.6433,1.6433,1.64325,1.6433,447400001.0
2007-04-26 12:02:00,1.6432,1.6433,1.6431,1.6433,717599996.0
2007-04-26 12:03:00,1.6433,1.6433,1.64315,1.6432,277499999.0
2007-04-26 12:04:00,1.6432,1.6432,1.6429,1.6429,263299999.0
2007-04-26 12:05:00,1.6429,1.6429,1.6425,1.6426,418000000.0
2007-04-26 12:06:00,1.6426,1.6428,1.6425,1.6425,732200000.0
2007-04-26 12:07:00,1.6425,1.6425,1.64225,1.64225,670200000.0
2007-04-26 12:08:00,1.6423,1.6426,1.64225,1.6426,487899998.0
2007-04-26 12:09:00,1.6426,1.6426,1.64255,1.6426,302599999.0
2007-04-26 12:10:00,1.64255,1.6427,1.64255,1.6427,413700001.0
2007-04-26 12:11:00,1.6427,1.6428,1.6426,1.6427,259200000.0
2007-04-26 12:12:00,1.6427,1.6428,1.6426,1.6427,355999997.0
2007-04-26 12:13:00,1.6427,1.6427,1.6426,1.6426,450799999.0
2007-04-26 12:14:00,1.6426,1.6429,1.6426,1.6429,317500000.0
2007-04-26 12:15:00,1.6428,1.6429,1.6428,1.6428,274399999.0
2007-04-26 12:16:00,1.6428,1.643,1.64275,1.64295,470300002.0
2007-04-26 12:17:00,1.643,1.6431,1.6428,1.6428,280999999.0
2007-04-26 12:18:00,1.6428,1.6428,1.6427,1.6428,326200000.0
2007-04-26 12:19:00,1.6428,1.6429,1.64275,1.6428,341799999.0
2007-04-26 12:20:00,1.6428,1.6429,1.6428,1.6429,301800000.0
2007-04-26 12:21:00,1.6429,1.6429,1.64275,1.6428,532499996.0
2007-04-26 12:22:00,1.6429,1.643,1.6428,1.6428,334299995.0
2007-04-26 12:23:00,1.6428,1.6429,1.6427,1.6428,476599998.0
2007-04-26 12:24:00,1.6427,1.6427,1.6426,1.6426,207299997.0
2007-04-26 12:25:00,1.6426,1.6428,1.64255,1.64255,347100000.0
2007-04-26 12:26:00,1.64255,1.6426,1.64255,1.6426,250700001.0
2007-04-26 12:27:00,1.6426,1.6427,1.64255,1.6426,212600000.0
2007-04-26 12:28:00,1.6426,1.6427,1.6426,1.6426,264300001.0
2007-04-26 12:29:00,1.6426,1.6427,1.6426,1.6427,77800000.0
2007-04-26 12:30:00,1.6427,1.6427,1.6426,1.6426,150100000.0
2007-04-26 12:31:00,1.6426,1.64265,1.6426,1.6426,37300000.0
2007-04-26 12:32:00,1.6426,1.6427,1.6426,1.6427,93700000.0
2007-04-26 12:33:00,1.64265,1.6427,1.6426,1.6426,331800000.0
2007-04-26 12:34:00,1.6426,1.6426,1.64245,1.64255,320600000.0
2007-04-26 12:35:00,1.64245,1.6426,1.64245,1.6426,553299998.0
2007-04-26 12:36:00,1.6426,1.6426,1.6425,1.64255,724900001.0
2007-04-26 12:37:00,1.64255,1.6429,1.64255,1.6428,614800000.0
2007-04-26 12:38:00,1.6429,1.643,1.6428,1.6428,186899996.0
2007-04-26 12:39:00,1.6429,1.6429,1.64275,1.64275,318399998.0
2007-04-26 12:40:00,1.6428,1.6429,1.64275,1.6428,225400000.0
2007-04-26 12:41:00,1.6428,1.6429,1.6428,1.6428,163200001.0
2007-04-26 12:42:00,1.6428,1.6429,1.6428,1.6429,85400000.0
2007-04-26 12:43:00,1.6428,1.6429,1.64275,1.6428,160299998.0
2007-04-26 12:44:00,1.64275,1.6428,1.6427,1.6428,199600000.0
2007-04-26 12:45:00,1.6428,1.6428,1.64275,1.64275,59600000.0
2007-04-26 12:46:00,1.6428,1.6428,1.64275,1.6428,72700000.0
2007-04-26 12:47:00,1.6428,1.6428,1.64275,1.64275,46400000.0
2007-04-26 12:48:00,1.64275,1.6428,1.64275,1.6428,16600000.0
2007-04-26 12:49:00,1.6428,1.6429,1.6428,1.6429,224900000.0
2007-04-26 12:50:00,1.6429,1.6429,1.6428,1.6429,84000000.0
2007-04-26 12:51:00,1.6429,1.643,1.6429,1.643,148000000.0
2007-04-26 12:52:00,1.64295,1.64295,1.64275,1.6428,224800000.0
2007-04-26 12:53:00,1.64275,1.6428,1.64275,1.6428,105600000.0
2007-04-26 12:54:00,1.6428,1.6428,1.6428,1.6428,48000000.0
2007-04-26 12:55:00,1.6428,1.6428,1.6427,1.6428,74300000.0
2007-04-26 12:56:00,1.6428,1.6428,1.6427,1.6427,121500000.0
2007-04-26 12:57:00,1.6427,1.6427,1.6426,1.6426,148000000.0
2007-04-26 12:58:00,1.6426,1.6426,1.6426,1.6426,102400000.0
2007-04-26 12:59:00,1.6426,1.6426,1.6425,1.6426,214300000.0
2007-04-26 13:00:00,1.6426,1.6426,1.6425,1.6426,228799999.0
2007-04-26 13:01:00,1.6426,1.6426,1.64245,1.64245,158599999.0
2007-04-26 13:02:00,1.64245,1.6426,1.64245,1.6426,671499998.0
2007-04-26 13:03:00,1.64255,1.6427,1.6425,1.6425,515499989.0
2007-04-26 13:04:00,1.6425,1.6425,1.6425,1.6425,226400000.0
2007-04-26 13:05:00,1.6425,1.6425,1.6425,1.6425,79200000.0
2007-04-26 13:06:00,1.6425,1.6427,1.6425,1.6426,315200000.0
2007-04-26 13:07:00,1.6426,1.6427,1.64255,1.64255,566799996.0
2007-04-26 13:08:00,1.6425,1.6426,1.64245,1.64255,416600001.0
2007-04-26 13:09:00,1.6426,1.6427,1.6426,1.6426,80800000.0
2007-04-26 13:10:00,1.6426,1.6426,1.64255,1.64255,180900000.0
2007-04-26 13:11:00,1.6427,1.6428,1.6426,1.6427,202400002.0
2007-04-26 13:12:00,1.6426,1.6428,1.6426,1.6428,143999998.0
2007-04-26 13:13:00,1.6428,1.6429,1.6427,1.6428,407300001.0
2007-04-26 13:14:00,1.6428,1.6429,1.6428,1.6429,178000000.0
2007-04-26 13:15:00,1.6429,1.6429,1.6428,1.6428,199200001.0
2007-04-26 13:16:00,1.64275,1.6429,1.64275,1.64285,300700000.0
2007-04-26 13:17:00,1.6429,1.6431,1.64285,1.6429,344800000.0
2007-04-26 13:18:00,1.6429,1.6429,1.6427,1.6428,351600001.0
2007-04-26 13:19:00,1.6428,1.6429,1.6428,1.6429,367700000.0
2007-04-26 13:20:00,1.64285,1.6429,1.6428,1.6429,299000000.0
2007-04-26 13:21:00,1.6429,1.6429,1.64275,1.6429,327699999.0
2007-04-26 13:22:00,1.6429,1.643,1.6428,1.6428,1157600003.0
2007-04-26 13:23:00,1.6428,1.6431,1.6428,1.6431,333199999.0
2007-04-26 13:24:00,1.6431,1.6432,1.6431,1.6432,248200000.0
2007-04-26 13:25:00,1.6431,1.6432,1.643,1.643,232599999.0
2007-04-26 13:26:00,1.64295,1.6431,1.64295,1.643,296899999.0
2007-04-26 13:27:00,1.643,1.6431,1.643,1.6431,76000000.0
2007-04-26 13:28:00,1.6431,1.6431,1.643,1.643,427200002.0
2007-04-26 13:29:00,1.643,1.6432,1.643,1.643,448000000.0
2007-04-26 13:30:00,1.643,1.6435,1.643,1.64325,820699997.0
2007-04-26 13:31:00,1.64325,1.6435,1.64325,1.6435,724499991.0
2007-04-26 13:32:00,1.6435,1.6436,1.6431,1.6432,654799999.0
2007-04-26 13:33:00,1.64315,1.6432,1.6428,1.643,959099997.0
2007-04-26 13:34:00,1.64295,1.6432,1.6428,1.6432,1128800003.0
2007-04-26 13:35:00,1.6432,1.6434,1.6432,1.6433,748999998.0
2007-04-26 13:36:00,1.64325,1.6436,1.64325,1.6436,609199995.0
2007-04-26 13:37:00,1.6435,1.6435,1.6432,1.6433,492699999.0
2007-04-26 13:38:00,1.6433,1.6433,1.6431,1.6431,238200001.0
2007-04-26 13:39:00,1.6431,1.6434,1.64305,1.6434,942599997.0
2007-04-26 13:40:00,1.6434,1.6436,1.6431,1.6432,942000005.0
2007-04-26 13:41:00,1.6432,1.6434,1.64305,1.6433,616800000.0
2007-04-26 13:42:00,1.6433,1.6435,1.6432,1.6434,291200000.0
2007-04-26 13:43:00,1.6434,1.6435,1.64315,1.6434,1052599997.0
2007-04-26 13:44:00,1.6434,1.6434,1.6433,1.6433,318400000.0
2007-04-26 13:45:00,1.6433,1.6434,1.64325,1.6433,390199998.0
2007-04-26 13:46:00,1.6433,1.6434,1.64325,1.6434,368300000.0
2007-04-26 13:47:00,1.6434,1.6435,1.6433,1.6433,741800002.0
2007-04-26 13:48:00,1.6433,1.6434,1.64325,1.6433,386200000.0
2007-04-26 13:49:00,1.6433,1.6433,1.64315,1.64315,560199994.0
2007-04-26 13:50:00,1.6432,1.6433,1.6432,1.64325,219199999.0
2007-04-26 13:51:00,1.6433,1.6434,1.64325,1.6434,408199996.0
2007-04-26 13:52:00,1.6434,1.6436,1.6433,1.6435,692799993.0
2007-04-26 13:53:00,1.6436,1.6436,1.64345,1.6435,475199998.0
2007-04-26 13:54:00,1.6435,1.6438,1.6435,1.6438,412899997.0
2007-04-26 13:55:00,1.6438,1.6438,1.6436,1.6437,548700004.0
2007-04-26 13:56:00,1.6437,1.6438,1.6434,1.6434,320099998.0
2007-04-26 13:57:00,1.6434,1.6435,1.64335,1.64335,328500003.0
2007-04-26 13:58:00,1.6434,1.6437,1.64335,1.6437,376000000.0
2007-04-26 13:59:00,1.6437,1.6439,1.6435,1.64355,282100002.0
2007-04-26 14:00:00,1.64355,1.6436,1.6434,1.64345,294300001.0
2007-04-26 14:01:00,1.6435,1.6436,1.64345,1.6435,184799999.0
2007-04-26 14:02:00,1.6436,1.6436,1.64345,1.6435,425299994.0
2007-04-26 14:03:00,1.6435,1.6435,1.64345,1.6435,197600000.0
2007-04-26 14:04:00,1.6435,1.6435,1.64335,1.64335,408699997.0
2007-04-26 14:05:00,1.6434,1.6434,1.64325,1.64325,356799999.0
2007-04-26 14:06:00,1.6433,1.6434,1.6432,1.6432,432400000.0
2007-04-26 14:07:00,1.6432,1.6432,1.6432,1.6432,258400000.0
2007-04-26 14:08:00,1.6433,1.6435,1.6433,1.6433,342399998.0
2007-04-26 14:09:00,1.6433,1.6433,1.6433,1.6433,136000000.0
2007-04-26 14:10:00,1.6433,1.6434,1.64325,1.6433,324099997.0
2007-04-26 14:11:00,1.6434,1.6435,1.64325,1.6434,295000004.0
2007-04-26 14:12:00,1.6434,1.6434,1.64325,1.6433,574200000.0
2007-04-26 14:13:00,1.64325,1.6434,1.64325,1.6434,389500000.0
2007-04-26 14:14:00,1.6433,1.6434,1.6433,1.6433,557599999.0
2007-04-26 14:15:00,1.6433,1.6434,1.6433,1.6433,419800000.0
2007-04-26 14:16:00,1.6433,1.6434,1.6433,1.6433,464799999.0
2007-04-26 14:17:00,1.6434,1.6435,1.6434,1.6435,249800000.0
2007-04-26 14:18:00,1.6435,1.6436,1.6434,1.6435,281599999.0
2007-04-26 14:19:00,1.6436,1.6441,1.6435,1.6441,978299983.0
2007-04-26 14:20:00,1.644,1.6441,1.6438,1.64385,910099998.0
2007-04-26 14:21:00,1.6439,1.6439,1.64375,1.6438,427499999.0
2007-04-26 14:22:00,1.6439,1.6439,1.6435,1.6435,338199997.0
2007-04-26 14:23:00,1.6435,1.6436,1.6434,1.64345,547200001.0
2007-04-26 14:24:00,1.64345,1.6441,1.64345,1.644,1455999997.0
2007-04-26 14:25:00,1.644,1.644,1.64375,1.6439,624000000.0
2007-04-26 14:26:00,1.6438,1.6439,1.6436,1.6437,581600000.0
2007-04-26 14:27:00,1.6437,1.6439,1.64355,1.6439,635900002.0
2007-04-26 14:28:00,1.6439,1.644,1.6438,1.6439,732600001.0
2007-04-26 14:29:00,1.6441,1.6441,1.6438,1.6439,905199999.0
2007-04-26 14:30:00,1.6438,1.6444,1.6438,1.6442,693500005.0
2007-04-26 14:31:00,1.6442,1.6445,1.6441,1.6443,1077799990.0
2007-04-26 14:32:00,1.6442,1.6443,1.6441,1.6442,706700004.0
2007-04-26 14:33:00,1.6442,1.6442,1.6438,1.6438,1073699999.0
2007-04-26 14:34:00,1.6439,1.644,1.6437,1.6439,938599997.0
2007-04-26 14:35:00,1.6438,1.644,1.64345,1.6435,1079800004.0
2007-04-26 14:36:00,1.6435,1.6435,1.6434,1.6435,454100000.0
2007-04-26 14:37:00,1.6435,1.6438,1.64345,1.6436,1133499995.0
2007-04-26 14:38:00,1.6436,1.6436,1.64325,1.64345,1010300001.0
2007-04-26 14:39:00,1.6435,1.6435,1.6433,1.6434,659299995.0
2007-04-26 14:40:00,1.6434,1.6434,1.64315,1.6433,425699999.0
2007-04-26 14:41:00,1.6432,1.6433,1.64315,1.6432,326399998.0
2007-04-26 14:42:00,1.6432,1.6432,1.64315,1.64315,153600000.0
2007-04-26 14:43:00,1.6432,1.6433,1.64295,1.643,322899999.0
2007-04-26 14:44:00,1.643,1.6433,1.643,1.6433,236199997.0
2007-04-26 14:45:00,1.64325,1.6435,1.6432,1.6434,135999999.0
2007-04-26 14:46:00,1.6434,1.6434,1.6432,1.6432,347200000.0
2007-04-26 14:47:00,1.6432,1.6433,1.6431,1.6432,604199995.0
2007-04-26 14:48:00,1.6432,1.6433,1.6432,1.6433,131500000.0
2007-04-26 14:49:00,1.6433,1.6433,1.6431,1.6431,404800001.0
2007-04-26 14:50:00,1.6431,1.6432,1.64305,1.6432,580499999.0
2007-04-26 14:51:00,1.6432,1.6432,1.6431,1.6432,250399998.0
2007-04-26 14:52:00,1.6432,1.6432,1.64315,1.64315,106200000.0
2007-04-26 14:53:00,1.6432,1.6432,1.64315,1.64315,80400000.0
2007-04-26 14:54:00,1.6432,1.6432,1.64305,1.64305,274300000.0
2007-04-26 14:55:00,1.6431,1.6431,1.6431,1.6431,104800000.0
2007-04-26 14:56:00,1.6431,1.6431,1.64305,1.64305,156700000.0
2007-04-26 14:57:00,1.6431,1.6431,1.6431,1.6431,55200000.0
2007-04-26 14:58:00,1.6431,1.6431,1.64295,1.643,166399999.0
2007-04-26 14:59:00,1.64285,1.643,1.64285,1.6429,559100001.0
2007-04-26 15:00:00,1.6429,1.6429,1.6429,1.6429,286399998.0
2007-04-26 15:01:00,1.6429,1.6429,1.6426,1.6426,675099999.0
2007-04-26 15:02:00,1.6427,1.6428,1.6426,1.6427,408699999.0
2007-04-26 15:03:00,1.6427,1.6428,1.64265,1.6428,122099998.0
2007-04-26 15:04:00,1.6428,1.6428,1.6427,1.6427,137800001.0
2007-04-26 15:05:00,1.6427,1.6428,1.6426,1.6426,909599999.0
2007-04-26 15:06:00,1.6426,1.6427,1.64255,1.64265,318299996.0
2007-04-26 15:07:00,1.6427,1.6429,1.64265,1.6429,320999998.0
2007-04-26 15:08:00,1.6429,1.643,1.64275,1.64275,811499991.0
2007-04-26 15:09:00,1.64275,1.6429,1.6427,1.6428,802599998.0
2007-04-26 15:10:00,1.6428,1.6429,1.6427,1.6427,724600004.0
2007-04-26 15:11:00,1.6427,1.6427,1.6425,1.6427,589599996.0
2007-04-26 15:12:00,1.64265,1.6427,1.6426,1.6427,736399991.0
2007-04-26 15:13:00,1.6427,1.6428,1.6426,1.64275,744799995.0
2007-04-26 15:14:00,1.6428,1.6428,1.6427,1.6428,457000002.0
2007-04-26 15:15:00,1.6428,1.6428,1.6427,1.6428,263200000.0
2007-04-26 15:16:00,1.6428,1.6428,1.6427,1.6428,212799999.0
2007-04-26 15:17:00,1.6428,1.6431,1.6428,1.643,720099999.0
2007-04-26 15:18:00,1.6431,1.6432,1.643,1.6432,669900001.0
2007-04-26 15:19:00,1.64315,1.6432,1.64295,1.643,579299996.0
2007-04-26 15:20:00,1.64295,1.643,1.6428,1.6429,341599998.0
2007-04-26 15:21:00,1.64285,1.6429,1.64275,1.64275,399200000.0
2007-04-26 15:22:00,1.64265,1.6428,1.6426,1.6426,467700002.0
2007-04-26 15:23:00,1.6426,1.6428,1.6426,1.6427,371999999.0
2007-04-26 15:24:00,1.6427,1.6428,1.64265,1.64265,148000000.0
2007-04-26 15:25:00,1.64265,1.6428,1.64265,1.64265,345199995.0
2007-04-26 15:26:00,1.64265,1.6428,1.64265,1.6427,253399996.0
2007-04-26 15:27:00,1.6427,1.64285,1.6427,1.64285,417200000.0
2007-04-26 15:28:00,1.64285,1.64285,1.64255,1.64255,781999993.0
2007-04-26 15:29:00,1.64255,1.6426,1.64255,1.6426,622399998.0
2007-04-26 15:30:00,1.6426,1.6427,1.6425,1.6426,535999998.0
2007-04-26 15:31:00,1.6426,1.6426,1.64245,1.6425,709399994.0
2007-04-26 15:32:00,1.6425,1.6427,1.64245,1.6425,784699995.0
2007-04-26 15:33:00,1.6425,1.6427,1.6425,1.6426,577699999.0
2007-04-26 15:34:00,1.6426,1.6426,1.64255,1.6426,246499995.0
2007-04-26 15:35:00,1.6426,1.6426,1.6425,1.6426,470399998.0
2007-04-26 15:36:00,1.6426,1.6426,1.6426,1.6426,702199995.0
2007-04-26 15:37:00,1.6426,1.6427,1.6426,1.6427,539599993.0
2007-04-26 15:38:00,1.64265,1.6427,1.64255,1.64255,258399997.0
2007-04-26 15:39:00,1.6426,1.6426,1.64255,1.64255,293699993.0
2007-04-26 15:40:00,1.64255,1.6428,1.64255,1.6428,375899990.0
2007-04-26 15:41:00,1.6427,1.6428,1.6427,1.6427,331199998.0
2007-04-26 15:42:00,1.6427,1.64315,1.6427,1.6431,837700007.0
2007-04-26 15:43:00,1.64315,1.6433,1.64305,1.6433,537699997.0
2007-04-26 15:44:00,1.64325,1.6434,1.6432,1.6434,348500000.0
2007-04-26 15:45:00,1.6434,1.6434,1.64325,1.6433,249800000.0
2007-04-26 15:46:00,1.64325,1.6434,1.6432,1.6432,588599998.0
2007-04-26 15:47:00,1.6432,1.6433,1.643,1.6431,237100001.0
2007-04-26 15:48:00,1.6431,1.6432,1.64295,1.643,388399999.0
2007-04-26 15:49:00,1.643,1.6431,1.64295,1.643,211600001.0
2007-04-26 15:50:00,1.6429,1.643,1.6428,1.6429,436800002.0
2007-04-26 15:51:00,1.6428,1.6429,1.6427,1.6427,210000000.0
2007-04-26 15:52:00,1.6428,1.6428,1.64245,1.64245,350199999.0
2007-04-26 15:53:00,1.64245,1.6426,1.64245,1.6425,564799998.0
2007-04-26 15:54:00,1.6425,1.64265,1.6424,1.6424,361600000.0
2007-04-26 15:55:00,1.6424,1.6426,1.6423,1.6425,348799997.0
2007-04-26 15:56:00,1.6425,1.6427,1.6425,1.6426,204800000.0
2007-04-26 15:57:00,1.6425,1.6426,1.6425,1.64255,456000002.0
2007-04-26 15:58:00,1.6425,1.6426,1.6423,1.6425,352300000.0
2007-04-26 15:59:00,1.6425,1.6425,1.64235,1.6424,551199999.0
2007-04-26 16:00:00,1.6424,1.6428,1.6424,1.6427,775599993.0
2007-04-26 16:01:00,1.6427,1.6428,1.6427,1.6428,472799992.0
2007-04-26 16:02:00,1.64275,1.6429,1.6427,1.6427,252000002.0
2007-04-26 16:03:00,1.6428,1.6428,1.64255,1.64255,353700000.0
2007-04-26 16:04:00,1.6426,1.6427,1.6426,1.6426,232800000.0
2007-04-26 16:05:00,1.6427,1.6428,1.6426,1.6427,486699999.0
2007-04-26 16:06:00,1.6427,1.6429,1.6426,1.6427,342400000.0
2007-04-26 16:07:00,1.6427,1.6428,1.6426,1.6427,165300000.0
2007-04-26 16:08:00,1.6427,1.6428,1.6426,1.6426,158800001.0
2007-04-26 16:09:00,1.6427,1.6428,1.64255,1.6426,149300001.0
2007-04-26 16:10:00,1.6426,1.6427,1.6425,1.6427,527700000.0
2007-04-26 16:11:00,1.6426,1.6427,1.64255,1.6426,83200000.0
2007-04-26 16:12:00,1.6426,1.6426,1.6424,1.6425,642400009.0
2007-04-26 16:13:00,1.64245,1.6425,1.6423,1.6423,577700001.0
2007-04-26 16:14:00,1.6424,1.6426,1.6423,1.6424,735299995.0
2007-04-26 16:15:00,1.6425,1.6426,1.6423,1.6423,655799992.0
2007-04-26 16:16:00,1.6423,1.6424,1.64225,1.6424,634900000.0
2007-04-26 16:17:00,1.6422,1.6424,1.6422,1.6423,874599998.0
2007-04-26 16:18:00,1.6424,1.6424,1.6421,1.6422,756400000.0
2007-04-26 16:19:00,1.6422,1.6424,1.6422,1.6423,224300002.0
2007-04-26 16:20:00,1.6424,1.6425,1.6423,1.6424,120800000.0
2007-04-26 16:21:00,1.6424,1.6425,1.64235,1.6425,147900000.0
2007-04-26 16:22:00,1.6425,1.6425,1.6424,1.64245,152699999.0
2007-04-26 16:23:00,1.64245,1.6427,1.64235,1.6426,590999997.0
2007-04-26 16:24:00,1.6426,1.6427,1.64255,1.6426,57900000.0
2007-04-26 16:25:00,1.6427,1.6431,1.6427,1.643,466400002.0
2007-04-26 16:26:00,1.643,1.643,1.6427,1.6427,213600000.0
2007-04-26 16:27:00,1.6427,1.6427,1.64265,1.64265,207500000.0
2007-04-26 16:28:00,1.6427,1.6427,1.6426,1.6427,198000000.0
2007-04-26 16:29:00,1.6427,1.6427,1.6426,1.6426,52800000.0
2007-04-26 16:30:00,1.6426,1.6427,1.6426,1.6426,103200000.0
2007-04-26 16:31:00,1.6426,1.6427,1.6426,1.64265,65000000.0
2007-04-26 16:32:00,1.64265,1.6427,1.64265,1.6427,107500000.0
2007-04-26 16:33:00,1.6427,1.6428,1.6427,1.6428,298400001.0
2007-04-26 16:34:00,1.64275,1.6428,1.6427,1.6428,219800001.0
2007-04-26 16:35:00,1.6428,1.643,1.6428,1.6429,804000000.0
2007-04-26 16:36:00,1.6429,1.6431,1.6429,1.643,416800002.0
2007-04-26 16:37:00,1.6429,1.643,1.64275,1.64285,411600002.0
2007-04-26 16:38:00,1.64285,1.643,1.6428,1.6428,875299999.0
2007-04-26 16:39:00,1.6428,1.6429,1.6428,1.6429,251999996.0
2007-04-26 16:40:00,1.6429,1.643,1.6428,1.643,458400000.0
2007-04-26 16:41:00,1.6429,1.643,1.64275,1.64275,255500000.0
2007-04-26 16:42:00,1.6428,1.6428,1.64275,1.6428,141500000.0
2007-04-26 16:43:00,1.6428,1.6428,1.6428,1.6428,13400000.0
2007-04-26 16:44:00,1.6428,1.6429,1.6428,1.6428,333099999.0
2007-04-26 16:45:00,1.6428,1.6428,1.6426,1.6427,164000000.0
2007-04-26 16:46:00,1.6427,1.6427,1.64255,1.64265,217299997.0
2007-04-26 16:47:00,1.64265,1.6427,1.64265,1.6427,110800000.0
2007-04-26 16:48:00,1.6427,1.6428,1.64265,1.64275,71500000.0
2007-04-26 16:49:00,1.6428,1.6428,1.6427,1.6427,208800000.0
2007-04-26 16:50:00,1.6427,1.6427,1.6427,1.6427,86700000.0
2007-04-26 16:51:00,1.6427,1.6428,1.6427,1.64275,144000000.0
2007-04-26 16:52:00,1.64275,1.64295,1.6427,1.6428,364999999.0
2007-04-26 16:53:00,1.6429,1.643,1.6428,1.643,88800000.0
2007-04-26 16:54:00,1.643,1.643,1.6428,1.64295,291800002.0
2007-04-26 16:55:00,1.64295,1.6431,1.64285,1.64305,508500000.0
2007-04-26 16:56:00,1.64305,1.6431,1.64295,1.64295,960799999.0
2007-04-26 16:57:00,1.64295,1.6432,1.64295,1.6431,286600000.0
2007-04-26 16:58:00,1.6431,1.6432,1.6431,1.6432,200800000.0
2007-04-26 16:59:00,1.6432,1.6432,1.64305,1.6431,348300001.0
2007-04-26 17:00:00,1.6431,1.6431,1.64275,1.64275,400900002.0
2007-04-26 17:01:00,1.6428,1.643,1.6428,1.6428,373300000.0
2007-04-26 17:02:00,1.6428,1.6428,1.64275,1.6428,169800000.0
2007-04-26 17:03:00,1.6428,1.6428,1.6428,1.6428,158400000.0
2007-04-26 17:04:00,1.6428,1.6428,1.64275,1.64275,175500000.0
2007-04-26 17:05:00,1.6428,1.6429,1.6428,1.6428,389599999.0
2007-04-26 17:06:00,1.6429,1.6429,1.64275,1.6428,841700000.0
2007-04-26 17:07:00,1.64285,1.6431,1.6428,1.643,559099999.0
2007-04-26 17:08:00,1.643,1.643,1.64295,1.64295,197400000.0
2007-04-26 17:09:00,1.643,1.643,1.6428,1.6428,213600000.0
2007-04-26 17:10:00,1.6428,1.6428,1.64275,1.6428,629299994.0
2007-04-26 17:11:00,1.6428,1.6429,1.64275,1.6428,335900000.0
2007-04-26 17:12:00,1.64275,1.6429,1.64275,1.6429,221400000.0
2007-04-26 17:13:00,1.6429,1.643,1.64275,1.6428,479200000.0
2007-04-26 17:14:00,1.6428,1.6429,1.64275,1.64285,298500000.0
2007-04-26 17:15:00,1.6428,1.6429,1.64275,1.6429,177999998.0
2007-04-26 17:16:00,1.6429,1.6429,1.6428,1.6429,188800000.0
2007-04-26 17:17:00,1.6428,1.6429,1.6428,1.6429,179600000.0
2007-04-26 17:18:00,1.6429,1.6429,1.6428,1.6429,166399999.0
2007-04-26 17:19:00,1.6429,1.6429,1.6428,1.6428,194999999.0
2007-04-26 17:20:00,1.6428,1.6429,1.6428,1.6428,194400000.0
2007-04-26 17:21:00,1.64275,1.643,1.64275,1.643,146499999.0
2007-04-26 17:22:00,1.643,1.6431,1.64275,1.6428,395600000.0
2007-04-26 17:23:00,1.6428,1.6429,1.6427,1.6429,638600002.0
2007-04-26 17:24:00,1.64285,1.6431,1.6428,1.64285,845299992.0
2007-04-26 17:25:00,1.64285,1.643,1.64285,1.64295,226500000.0
2007-04-26 17:26:00,1.64295,1.6431,1.64295,1.64305,447899998.0
2007-04-26 17:27:00,1.6431,1.6433,1.643,1.6433,200600000.0
2007-04-26 17:28:00,1.6433,1.6433,1.6432,1.6433,345399990.0
2007-04-26 17:29:00,1.6433,1.6434,1.64315,1.6432,182199997.0
2007-04-26 17:30:00,1.6432,1.6432,1.64295,1.6432,709700000.0
2007-04-26 17:31:00,1.6432,1.6432,1.6431,1.6431,111400001.0
2007-04-26 17:32:00,1.6431,1.64315,1.643,1.643,608599998.0
2007-04-26 17:33:00,1.6431,1.64315,1.643,1.643,526900002.0
2007-04-26 17:34:00,1.643,1.6431,1.6429,1.64295,559600001.0
2007-04-26 17:35:00,1.64295,1.64305,1.64295,1.643,748999998.0
2007-04-26 17:36:00,1.643,1.64325,1.643,1.6432,626799998.0
2007-04-26 17:37:00,1.6432,1.6432,1.64305,1.6431,659499999.0
2007-04-26 17:38:00,1.6431,1.6432,1.64305,1.64315,333700001.0
2007-04-26 17:39:00,1.64315,1.6433,1.64315,1.64325,553499998.0
2007-04-26 17:40:00,1.64325,1.6434,1.643,1.6434,872400004.0
2007-04-26 17:41:00,1.6434,1.64345,1.6432,1.6432,703200002.0
2007-04-26 17:42:00,1.6432,1.6433,1.64315,1.6433,551600002.0
2007-04-26 17:43:00,1.6433,1.6433,1.6432,1.6432,727599991.0
2007-04-26 17:44:00,1.6433,1.6433,1.6432,1.6433,793499996.0
2007-04-26 17:45:00,1.6433,1.6433,1.6432,1.6433,116200000.0
2007-04-26 17:46:00,1.6433,1.6435,1.6433,1.6435,462900001.0
2007-04-26 17:47:00,1.6435,1.6438,1.6434,1.6436,754799999.0
2007-04-26 17:48:00,1.6436,1.6437,1.64345,1.6437,816999996.0
2007-04-26 17:49:00,1.6436,1.6438,1.64355,1.6436,234100000.0
2007-04-26 17:50:00,1.6436,1.6436,1.64315,1.64325,783400001.0
2007-04-26 17:51:00,1.6434,1.6434,1.64325,1.64325,174399999.0
2007-04-26 17:52:00,1.64325,1.6434,1.64325,1.64335,605300001.0
2007-04-26 17:53:00,1.6433,1.64335,1.6432,1.6433,197200001.0
2007-04-26 17:54:00,1.6433,1.6434,1.6433,1.6433,506799996.0
2007-04-26 17:55:00,1.6433,1.6433,1.64325,1.6433,317200000.0
2007-04-26 17:56:00,1.6433,1.6433,1.64305,1.6431,501900001.0
2007-04-26 17:57:00,1.64305,1.6433,1.64305,1.6431,759899998.0
2007-04-26 17:58:00,1.6431,1.6433,1.643,1.6431,879999995.0
2007-04-26 17:59:00,1.6431,1.6432,1.643,1.6432,517400000.0
2007-04-26 18:00:00,1.6431,1.6433,1.64295,1.643,795199997.0
2007-04-26 18:01:00,1.6431,1.64315,1.64295,1.643,434900001.0
2007-04-26 18:02:00,1.643,1.6431,1.6429,1.6431,241200000.0
2007-04-26 18:03:00,1.6431,1.6431,1.6429,1.6431,169700000.0
2007-04-26 18:04:00,1.6431,1.6431,1.643,1.6431,195599999.0
2007-04-26 18:05:00,1.643,1.643,1.6428,1.6428,320200000.0
2007-04-26 18:06:00,1.6428,1.6428,1.6428,1.6428,160400000.0
2007-04-26 18:07:00,1.6428,1.643,1.64275,1.64285,490699994.0
2007-04-26 18:08:00,1.64275,1.64295,1.64275,1.64275,637199989.0
2007-04-26 18:09:00,1.64275,1.6428,1.64275,1.6428,29600000.0
2007-04-26 18:10:00,1.6428,1.6428,1.6428,1.6428,37600000.0
2007-04-26 18:11:00,1.6428,1.6428,1.64275,1.6428,72900000.0
2007-04-26 18:12:00,1.64275,1.6428,1.64275,1.6428,260500000.0
2007-04-26 18:13:00,1.6428,1.643,1.64275,1.64285,276899998.0
2007-04-26 18:14:00,1.6429,1.643,1.6428,1.643,404400001.0
2007-04-26 18:15:00,1.643,1.643,1.6427,1.6427,562999999.0
2007-04-26 18:16:00,1.6427,1.6428,1.6427,1.6428,408200002.0
2007-04-26 18:17:00,1.6428,1.6428,1.6426,1.6427,248499999.0
2007-04-26 18:18:00,1.6427,1.64285,1.6427,1.6428,393100000.0
2007-04-26 18:19:00,1.64275,1.64285,1.6427,1.64275,669200003.0
2007-04-26 18:20:00,1.64285,1.64285,1.64275,1.64275,351500001.0
2007-04-26 18:21:00,1.6428,1.64295,1.6428,1.6429,466199994.0
2007-04-26 18:22:00,1.64285,1.6429,1.64275,1.64285,561599999.0
2007-04-26 18:23:00,1.6429,1.6429,1.6429,1.6429,69000002.0
2007-04-26 18:24:00,1.64295,1.643,1.6429,1.643,141000001.0
2007-04-26 18:25:00,1.643,1.6431,1.643,1.6431,29100000.0
2007-04-26 18:26:00,1.64315,1.64315,1.64315,1.64315,3800000.0
2007-04-26 18:27:00,1.64315,1.64315,1.6431,1.6431,63800001.0
2007-04-26 18:28:00,1.64315,1.64315,1.6431,1.6431,22000001.0
2007-04-26 18:29:00,1.6431,1.6432,1.6431,1.6432,108400001.0
2007-04-26 18:30:00,1.6432,1.64325,1.6432,1.64325,184799998.0
2007-04-26 18:31:00,1.64325,1.6434,1.6432,1.6433,487800004.0
2007-04-26 18:32:00,1.6433,1.6433,1.6433,1.6433,145000000.0
2007-04-26 18:33:00,1.6433,1.6433,1.643,1.6431,163400002.0
2007-04-26 18:34:00,1.6431,1.6431,1.6431,1.6431,123600000.0
2007-04-26 18:35:00,1.6431,1.6432,1.643,1.643,203800001.0
2007-04-26 18:36:00,1.6431,1.6432,1.6429,1.643,652700001.0
2007-04-26 18:37:00,1.64295,1.6431,1.6429,1.643,381000001.0
2007-04-26 18:38:00,1.643,1.64305,1.6429,1.643,343400000.0
2007-04-26 18:39:00,1.643,1.643,1.64285,1.6429,207200007.0
2007-04-26 18:40:00,1.64285,1.643,1.64285,1.6429,359000005.0
2007-04-26 18:41:00,1.6429,1.6429,1.6429,1.6429,433600002.0
2007-04-26 18:42:00,1.6429,1.643,1.64285,1.64295,382800001.0
2007-04-26 18:43:00,1.643,1.64305,1.64285,1.6429,169200000.0
2007-04-26 18:44:00,1.6429,1.64295,1.6428,1.6428,164000000.0
2007-04-26 18:45:00,1.6428,1.6428,1.6427,1.6427,70400000.0
2007-04-26 18:46:00,1.6427,1.64275,1.6426,1.6427,369300003.0
2007-04-26 18:47:00,1.6427,1.6427,1.64255,1.6427,305400001.0
2007-04-26 18:48:00,1.6427,1.6427,1.6427,1.6427,54400000.0
2007-04-26 18:49:00,1.6427,1.6427,1.6426,1.6427,95400001.0
2007-04-26 18:50:00,1.64265,1.6428,1.64265,1.6427,49299999.0
2007-04-26 18:51:00,1.6427,1.6427,1.6427,1.6427,72800000.0
2007-04-26 18:52:00,1.6427,1.6428,1.64265,1.64275,121600000.0
2007-04-26 18:53:00,1.64275,1.64275,1.6427,1.6427,16400000.0
2007-04-26 18:54:00,1.6427,1.64275,1.6426,1.6426,386399999.0
2007-04-26 18:55:00,1.6426,1.6426,1.64255,1.6426,261099999.0
2007-04-26 18:56:00,1.6426,1.6426,1.6426,1.6426,10400000.0
2007-04-26 18:57:00,1.6426,1.6427,1.6426,1.6426,334799999.0
2007-04-26 18:58:00,1.64245,1.64249,1.6421,1.64249,658600000.0
2007-04-26 18:59:00,1.6426,1.64295,1.6426,1.64295,721799998.0
2007-04-26 19:00:00,1.64295,1.6431,1.64295,1.643,181699997.0
2007-04-26 19:01:00,1.643,1.6431,1.64285,1.643,343899998.0
2007-04-26 19:02:00,1.64295,1.6434,1.64295,1.6433,922100004.0
2007-04-26 19:03:00,1.64325,1.64325,1.64295,1.64295,189599998.0
2007-04-26 19:04:00,1.64295,1.64305,1.6429,1.64305,258400004.0
2007-04-26 19:05:00,1.64305,1.6431,1.64295,1.643,167500001.0
2007-04-26 19:06:00,1.643,1.6431,1.643,1.643,382600000.0
2007-04-26 19:07:00,1.643,1.643,1.643,1.643,520000001.0
2007-04-26 19:08:00,1.643,1.643,1.64295,1.64295,206199999.0
2007-04-26 19:09:00,1.643,1.643,1.643,1.643,277600003.0
2007-04-26 19:10:00,1.643,1.6431,1.643,1.6431,237000000.0
2007-04-26 19:11:00,1.64315,1.64315,1.64305,1.64305,135600000.0
2007-04-26 19:12:00,1.64305,1.64315,1.643,1.64315,192199999.0
2007-04-26 19:13:00,1.64315,1.64315,1.64305,1.6431,287000001.0
2007-04-26 19:14:00,1.6431,1.6432,1.64305,1.6432,134400000.0
2007-04-26 19:15:00,1.6432,1.6433,1.64305,1.6433,238400000.0
2007-04-26 19:16:00,1.6433,1.64335,1.6433,1.6433,640600001.0
2007-04-26 19:17:00,1.64325,1.6433,1.64325,1.64325,406999997.0
2007-04-26 19:18:00,1.6433,1.6433,1.64305,1.64305,417800000.0
2007-04-26 19:19:00,1.6431,1.6431,1.6431,1.6431,12800000.0
2007-04-26 19:20:00,1.64305,1.64305,1.6429,1.643,186399999.0
2007-04-26 19:21:00,1.6431,1.6431,1.643,1.6431,230599999.0
2007-04-26 19:22:00,1.64305,1.6432,1.643,1.6431,569599999.0
2007-04-26 19:23:00,1.6432,1.6433,1.64315,1.6432,658700000.0
2007-04-26 19:24:00,1.6432,1.6432,1.6431,1.6431,155800000.0
2007-04-26 19:25:00,1.64305,1.6431,1.64295,1.643,151500000.0
2007-04-26 19:26:00,1.6431,1.6431,1.6431,1.6431,24800000.0
2007-04-26 19:27:00,1.6431,1.6432,1.6431,1.64315,399499999.0
2007-04-26 19:28:00,1.64315,1.6432,1.64305,1.6431,200700000.0
2007-04-26 19:29:00,1.64305,1.6432,1.64305,1.64315,250100001.0
2007-04-26 19:30:00,1.6431,1.6431,1.64305,1.6431,522999991.0
2007-04-26 19:31:00,1.6431,1.6432,1.64305,1.6432,254500001.0
2007-04-26 19:32:00,1.64272,1.64305,1.64272,1.64305,755199997.0
2007-04-26 19:33:00,1.64315,1.64315,1.64305,1.6431,91800000.0
2007-04-26 19:34:00,1.6431,1.6431,1.643,1.6431,157400000.0
2007-04-26 19:35:00,1.6431,1.6432,1.6431,1.6431,601999996.0
2007-04-26 19:36:00,1.6431,1.6432,1.6431,1.6432,181200000.0
2007-04-26 19:37:00,1.6432,1.6432,1.64315,1.6432,37200000.0
2007-04-26 19:38:00,1.6432,1.6432,1.6432,1.6432,8800000.0
2007-04-26 19:39:00,1.6432,1.64335,1.6432,1.6433,575199998.0
2007-04-26 19:40:00,1.6433,1.6433,1.6433,1.6433,40399999.0
2007-04-26 19:41:00,1.6433,1.6433,1.6432,1.6432,298199994.0
2007-04-26 19:42:00,1.6432,1.6432,1.6429,1.643,457799995.0
2007-04-26 19:43:00,1.643,1.643,1.6429,1.6429,305399997.0
2007-04-26 19:44:00,1.64295,1.64295,1.6429,1.6429,79899998.0
2007-04-26 19:45:00,1.64295,1.64295,1.64285,1.64285,393499997.0
2007-04-26 19:46:00,1.64285,1.6429,1.6427,1.64285,375699998.0
2007-04-26 19:47:00,1.6428,1.6429,1.6428,1.6429,77400000.0
2007-04-26 19:48:00,1.6429,1.6429,1.64285,1.6429,108399999.0
2007-04-26 19:49:00,1.6429,1.6431,1.6429,1.64305,514399999.0
2007-04-26 19:50:00,1.64305,1.6431,1.64285,1.643,314699997.0
2007-04-26 19:51:00,1.643,1.6431,1.643,1.64305,433099997.0
2007-04-26 19:52:00,1.64305,1.6433,1.64305,1.6432,81300000.0
2007-04-26 19:53:00,1.6432,1.6432,1.6431,1.64315,33799999.0
2007-04-26 19:54:00,1.64315,1.64315,1.6431,1.64315,72199999.0
2007-04-26 19:55:00,1.64315,1.6434,1.6431,1.6434,367600001.0
2007-04-26 19:56:00,1.6434,1.6434,1.6433,1.64335,47599999.0
2007-04-26 19:57:00,1.6433,1.64335,1.6432,1.6432,161600000.0
2007-04-26 19:58:00,1.64325,1.64325,1.64315,1.64315,27400000.0
2007-04-26 19:59:00,1.6432,1.6432,1.6431,1.64315,239099999.0
2007-04-26 20:00:00,1.64315,1.6432,1.6431,1.6431,112200000.0
2007-04-26 20:01:00,1.6431,1.6431,1.6431,1.6431,39600000.0
2007-04-26 20:02:00,1.6431,1.6431,1.643,1.64305,108200001.0
2007-04-26 20:03:00,1.64305,1.64305,1.643,1.643,203800007.0
2007-04-26 20:04:00,1.643,1.643,1.64295,1.643,478100003.0
2007-04-26 20:05:00,1.643,1.6432,1.643,1.6431,211800000.0
2007-04-26 20:06:00,1.6431,1.6431,1.6431,1.6431,85600000.0
2007-04-26 20:07:00,1.6431,1.6431,1.64305,1.6431,90700000.0
2007-04-26 20:08:00,1.6431,1.6431,1.6431,1.6431,229199995.0
2007-04-26 20:09:00,1.6431,1.6431,1.6431,1.6431,111399998.0
2007-04-26 20:10:00,1.6431,1.6431,1.6431,1.6431,269399995.0
2007-04-26 20:11:00,1.6431,1.6431,1.64295,1.643,145300000.0
2007-04-26 20:12:00,1.643,1.643,1.64295,1.64295,216199999.0
2007-04-26 20:13:00,1.643,1.64305,1.643,1.643,568799998.0
2007-04-26 20:14:00,1.643,1.643,1.6428,1.64295,215000001.0
2007-04-26 20:15:00,1.64295,1.64295,1.6427,1.64275,298100002.0
2007-04-26 20:16:00,1.6428,1.6429,1.6425,1.6425,487000002.0
2007-04-26 20:17:00,1.6425,1.6427,1.6425,1.64265,447200001.0
2007-04-26 20:18:00,1.6427,1.64275,1.6426,1.6427,311600001.0
2007-04-26 20:19:00,1.6427,1.64275,1.64265,1.6427,175400000.0
2007-04-26 20:20:00,1.6427,1.6429,1.6427,1.6429,271999996.0
2007-04-26 20:21:00,1.6429,1.6429,1.64275,1.64285,190700004.0
2007-04-26 20:22:00,1.6429,1.643,1.6426,1.643,410300001.0
2007-04-26 20:23:00,1.643,1.643,1.6429,1.6429,111599998.0
2007-04-26 20:24:00,1.64285,1.643,1.6427,1.643,393300001.0
2007-04-26 20:25:00,1.643,1.643,1.64295,1.64295,26000000.0
2007-04-26 20:26:00,1.6429,1.643,1.64285,1.643,101700000.0
2007-04-26 20:27:00,1.643,1.643,1.6429,1.6429,44999998.0
2007-04-26 20:28:00,1.64273,1.64281,1.64228,1.64281,234900000.0
2007-04-26 20:29:00,1.6429,1.6429,1.6429,1.6429,80400000.0
2007-04-26 20:30:00,1.6429,1.6429,1.64285,1.6429,142400000.0
2007-04-26 20:31:00,1.64285,1.643,1.6428,1.64285,402900000.0
2007-04-26 20:32:00,1.6428,1.64305,1.6428,1.6429,415599999.0
2007-04-26 20:33:00,1.6428,1.6429,1.6427,1.6427,150300000.0
2007-04-26 20:34:00,1.64275,1.64295,1.6427,1.6427,58000000.0
2007-04-26 20:35:00,1.6427,1.6427,1.6427,1.6427,38000000.0
2007-04-26 20:36:00,1.6427,1.6428,1.6427,1.6428,124400001.0
2007-04-26 20:37:00,1.64275,1.6428,1.6427,1.6427,78200000.0
2007-04-26 20:38:00,1.6427,1.6427,1.6427,1.6427,67200001.0
2007-04-26 20:39:00,1.6425,1.64256,1.64233,1.64255,84000000.0
2007-04-26 20:40:00,1.6428,1.6429,1.6428,1.6429,34400000.0
2007-04-26 20:41:00,1.6429,1.643,1.6429,1.64295,93900000.0
2007-04-26 20:42:00,1.643,1.643,1.64295,1.64295,269299998.0
2007-04-26 20:43:00,1.64295,1.643,1.64295,1.643,151900000.0
2007-04-26 20:44:00,1.643,1.6432,1.643,1.6432,190500000.0
2007-04-26 20:45:00,1.6431,1.6431,1.6431,1.6431,4600000.0
2007-04-26 20:46:00,1.6431,1.6431,1.6429,1.643,313200000.0
2007-04-26 20:47:00,1.64285,1.643,1.6428,1.6428,142500001.0
2007-04-26 20:48:00,1.6428,1.643,1.6428,1.64295,400300001.0
2007-04-26 20:49:00,1.6429,1.6429,1.64285,1.64285,306400000.0
2007-04-26 20:50:00,1.64285,1.6429,1.6427,1.6427,241100000.0
2007-04-26 20:51:00,1.64265,1.6428,1.64265,1.6428,639599991.0
2007-04-26 20:52:00,1.64275,1.6429,1.6427,1.64275,373200000.0
2007-04-26 20:53:00,1.64275,1.6428,1.64265,1.6428,247300000.0
2007-04-26 20:54:00,1.6429,1.6429,1.64275,1.6429,131200001.0
2007-04-26 20:55:00,1.6429,1.6429,1.6429,1.6429,58400000.0
2007-04-26 20:56:00,1.6428,1.64285,1.6428,1.6428,275200007.0
2007-04-26 20:57:00,1.64285,1.64285,1.6427,1.6428,122600001.0
2007-04-26 20:58:00,1.6428,1.643,1.6428,1.64295,322600000.0
2007-04-26 20:59:00,1.64295,1.643,1.6429,1.643,376600000.0
2007-04-26 21:00:00,1.643,1.643,1.643,1.643,281400000.0
2007-04-26 21:01:00,1.643,1.643,1.6429,1.643,144400002.0
2007-04-26 21:02:00,1.64295,1.64295,1.6428,1.64285,341999997.0
2007-04-26 21:03:00,1.64285,1.6431,1.64285,1.643,278400001.0
2007-04-26 21:04:00,1.643,1.6431,1.643,1.6431,73600001.0
2007-04-26 21:05:00,1.6431,1.6431,1.643,1.643,282900000.0
2007-04-26 21:06:00,1.643,1.643,1.643,1.643,47800000.0
2007-04-26 21:07:00,1.643,1.643,1.643,1.643,17000000.0
2007-04-26 21:08:00,1.643,1.643,1.6429,1.64295,180699998.0
2007-04-26 21:09:00,1.643,1.6431,1.643,1.64305,79800000.0
2007-04-26 21:10:00,1.64305,1.6431,1.64295,1.643,253400005.0
2007-04-26 21:11:00,1.64305,1.64315,1.6429,1.64315,221800001.0
2007-04-26 21:12:00,1.6431,1.6431,1.643,1.6431,189000000.0
2007-04-26 21:13:00,1.6431,1.6431,1.6431,1.6431,76800000.0
2007-04-26 21:14:00,1.6431,1.64315,1.6431,1.6431,105400001.0
2007-04-26 21:15:00,1.6432,1.6432,1.64305,1.6431,372000006.0
2007-04-26 21:16:00,1.64315,1.6434,1.6431,1.6432,360000001.0
2007-04-26 21:17:00,1.6432,1.64325,1.6432,1.6432,232000001.0
2007-04-26 21:18:00,1.64265,1.64289,1.64264,1.64289,194500001.0
2007-04-26 21:19:00,1.6432,1.6432,1.64315,1.64315,64000000.0
2007-04-26 21:20:00,1.64288,1.64292,1.64282,1.64288,107000000.0
2007-04-26 21:21:00,1.64295,1.64298,1.6425,1.64284,112600000.0
2007-04-26 21:22:00,1.6432,1.6432,1.6432,1.6432,5600000.0
2007-04-26 21:23:00,1.6432,1.6432,1.6432,1.6432,31200000.0
2007-04-26 21:24:00,1.6432,1.6432,1.6432,1.6432,12800000.0
2007-04-26 21:25:00,1.6432,1.6432,1.64315,1.6432,25600000.0
2007-04-26 21:26:00,1.6431,1.6433,1.6431,1.6433,169399999.0
2007-04-26 21:27:00,1.6432,1.6433,1.6432,1.6433,35200000.0
2007-04-26 21:28:00,1.64304,1.64305,1.64256,1.64287,127200001.0
2007-04-26 21:29:00,1.6433,1.6433,1.6432,1.6432,148600000.0
2007-04-26 21:30:00,1.6432,1.64335,1.6431,1.6433,234400000.0
2007-04-26 21:31:00,1.6433,1.6434,1.64325,1.6433,216800000.0
2007-04-26 21:32:00,1.6433,1.64345,1.6433,1.6434,196799999.0
2007-04-26 21:33:00,1.6434,1.6434,1.6434,1.6434,9600000.0
2007-04-26 21:34:00,1.6434,1.6434,1.6433,1.6434,60000001.0
2007-04-26 21:35:00,1.6434,1.64345,1.6434,1.6434,100800001.0
2007-04-26 21:36:00,1.6433,1.6434,1.6433,1.6433,137100002.0
2007-04-26 21:37:00,1.6434,1.6434,1.64325,1.64335,735999994.0
2007-04-26 21:38:00,1.6433,1.64335,1.64325,1.64335,43799999.0
2007-04-26 21:39:00,1.6433,1.6433,1.6432,1.6432,130400000.0
2007-04-26 21:40:00,1.64325,1.6433,1.64315,1.64315,99700000.0
2007-04-26 21:41:00,1.6433,1.6433,1.6433,1.6433,1600000.0
2007-04-26 21:42:00,1.6433,1.6433,1.64315,1.6432,107599999.0
2007-04-26 21:43:00,1.6433,1.6433,1.64325,1.64325,6000000.0
2007-04-26 21:44:00,1.6432,1.6433,1.6432,1.6433,86000001.0
2007-04-26 21:45:00,1.6433,1.6433,1.6432,1.64325,67300000.0
2007-04-26 21:46:00,1.6433,1.6433,1.6433,1.6433,5600000.0
2007-04-26 21:47:00,1.6433,1.6433,1.6433,1.6433,1600000.0
2007-04-26 21:48:00,1.64325,1.64325,1.6432,1.6432,88800001.0
2007-04-26 21:49:00,1.6432,1.6432,1.6432,1.6432,91599999.0
2007-04-26 21:50:00,1.64302,1.64304,1.64281,1.64289,24000000.0
2007-04-26 21:51:00,1.6432,1.64325,1.6431,1.64315,130200001.0
2007-04-26 21:52:00,1.6432,1.6433,1.6432,1.6433,56800000.0
2007-04-26 21:53:00,1.6433,1.6434,1.64325,1.64335,202300004.0
2007-04-26 21:54:00,1.6434,1.64355,1.6434,1.64345,167200000.0
2007-04-26 21:55:00,1.64355,1.64355,1.6434,1.6435,99800001.0
2007-04-26 21:56:00,1.64355,1.6436,1.64345,1.6435,157900000.0
2007-04-26 21:57:00,1.6435,1.64355,1.6435,1.6435,104000000.0
2007-04-26 21:58:00,1.6436,1.6436,1.64355,1.64355,88400001.0
2007-04-26 21:59:00,1.6436,1.6436,1.6435,1.6436,108000002.0
2007-04-26 22:00:00,1.6436,1.64375,1.6436,1.6437,138400000.0
2007-04-26 22:01:00,1.6438,1.6438,1.6437,1.6437,221600000.0
2007-04-26 22:02:00,1.64375,1.64375,1.6437,1.6437,7200000.0
2007-04-26 22:03:00,1.6438,1.6439,1.6437,1.6438,70400000.0
2007-04-26 22:04:00,1.6438,1.6438,1.64375,1.6438,15200000.0
2007-04-26 22:05:00,1.6438,1.6438,1.6438,1.6438,78800003.0
2007-04-26 22:06:00,1.6438,1.6439,1.6438,1.6438,239300006.0
2007-04-26 22:07:00,1.64375,1.64405,1.64375,1.64395,177100002.0
2007-04-26 22:08:00,1.64395,1.644,1.6438,1.64395,100000000.0
2007-04-26 22:09:00,1.64395,1.644,1.6439,1.6439,22699999.0
2007-04-26 22:10:00,1.64395,1.64395,1.6439,1.6439,33600000.0
2007-04-26 22:11:00,1.6439,1.644,1.6439,1.6439,96799999.0
2007-04-26 22:12:00,1.6439,1.6441,1.6439,1.644,64000000.0
2007-04-26 22:13:00,1.64361,1.64388,1.64336,1.64388,72000000.0
2007-04-26 22:14:00,1.64395,1.644,1.64385,1.644,121900001.0
2007-04-26 22:15:00,1.644,1.644,1.64395,1.644,32300000.0
2007-04-26 22:16:00,1.644,1.644,1.644,1.644,42400000.0
2007-04-26 22:17:00,1.644,1.644,1.644,1.644,30400000.0
2007-04-26 22:18:00,1.644,1.644,1.644,1.644,40000000.0
2007-04-26 22:19:00,1.644,1.6441,1.644,1.644,384800003.0
2007-04-26 22:20:00,1.6441,1.6442,1.6441,1.6441,79200000.0
2007-04-26 22:21:00,1.64405,1.6441,1.644,1.6441,106400000.0
2007-04-26 22:22:00,1.64405,1.6442,1.64405,1.6442,209499998.0
2007-04-26 22:23:00,1.6442,1.6442,1.64395,1.64395,159199999.0
2007-04-26 22:24:00,1.644,1.644,1.64395,1.64395,28299999.0
2007-04-26 22:25:00,1.6441,1.6443,1.644,1.64415,308999999.0
2007-04-26 22:26:00,1.64425,1.6444,1.64415,1.6443,175399999.0
2007-04-26 22:27:00,1.64435,1.6444,1.6441,1.6441,165599999.0
2007-04-26 22:28:00,1.6441,1.6443,1.6441,1.6442,291999998.0
2007-04-26 22:29:00,1.6442,1.6442,1.64395,1.644,261499999.0
2007-04-26 22:30:00,1.644,1.64415,1.644,1.644,134400000.0
2007-04-26 22:31:00,1.644,1.6441,1.6439,1.6439,168000002.0
2007-04-26 22:32:00,1.6439,1.644,1.64385,1.6439,73800000.0
2007-04-26 22:33:00,1.6439,1.64415,1.6439,1.64415,144800002.0
2007-04-26 22:34:00,1.64405,1.64405,1.64395,1.644,88199999.0
2007-04-26 22:35:00,1.644,1.6441,1.644,1.64405,68000000.0
2007-04-26 22:36:00,1.6441,1.6443,1.64405,1.6443,112800000.0
2007-04-26 22:37:00,1.6443,1.6443,1.6441,1.6441,101100000.0
2007-04-26 22:38:00,1.6441,1.6442,1.6439,1.6439,205599996.0
2007-04-26 22:39:00,1.6439,1.644,1.6438,1.644,121399998.0
2007-04-26 22:40:00,1.644,1.644,1.6437,1.6438,236000001.0
2007-04-26 22:41:00,1.6438,1.644,1.6437,1.64375,163999997.0
2007-04-26 22:42:00,1.6437,1.6438,1.6436,1.6437,96800000.0
2007-04-26 22:43:00,1.64365,1.64365,1.6436,1.6436,55999999.0
2007-04-26 22:44:00,1.6436,1.6436,1.64355,1.6436,67400000.0
2007-04-26 22:45:00,1.6436,1.6438,1.64355,1.64375,162299999.0
2007-04-26 22:46:00,1.6437,1.6439,1.64365,1.6438,88800000.0
2007-04-26 22:47:00,1.6438,1.64395,1.6436,1.6436,56800000.0
2007-04-26 22:48:00,1.6436,1.6437,1.6436,1.64365,48800000.0
2007-04-26 22:49:00,1.6436,1.6437,1.6436,1.6437,85500000.0
2007-04-26 22:50:00,1.6437,1.6437,1.6436,1.6436,83200000.0
2007-04-26 22:51:00,1.6436,1.6437,1.6436,1.6437,116000001.0
2007-04-26 22:52:00,1.6437,1.6437,1.64355,1.6436,235599997.0
2007-04-26 22:53:00,1.6436,1.6437,1.6436,1.6437,31200000.0
2007-04-26 22:54:00,1.6437,1.6437,1.6437,1.6437,40000000.0
2007-04-26 22:55:00,1.6437,1.64385,1.6436,1.6436,44000000.0
2007-04-26 22:56:00,1.6436,1.6438,1.6436,1.6436,63500000.0
2007-04-26 22:57:00,1.6437,1.6437,1.6437,1.6437,64000000.0
2007-04-26 22:58:00,1.64365,1.64365,1.6436,1.6436,67999998.0
2007-04-26 22:59:00,1.6436,1.6437,1.6436,1.6436,22400000.0
2007-04-26 23:00:00,1.6436,1.6436,1.6435,1.6435,24000000.0
2007-04-26 23:01:00,1.6435,1.6436,1.6435,1.6435,192700000.0
2007-04-26 23:02:00,1.6436,1.6437,1.6436,1.6436,72000000.0
2007-04-26 23:03:00,1.6436,1.6436,1.6436,1.6436,32000000.0
2007-04-26 23:04:00,1.6436,1.6436,1.6436,1.6436,16000000.0
2007-04-26 23:05:00,1.6436,1.6437,1.6436,1.6436,56800000.0
2007-04-26 23:06:00,1.6436,1.6437,1.6436,1.6436,64800000.0
2007-04-26 23:07:00,1.6436,1.6436,1.6436,1.6436,26500000.0
2007-04-26 23:08:00,1.643,1.64345,1.64297,1.6434,125600000.0
2007-04-26 23:09:00,1.6436,1.6436,1.6436,1.6436,52000000.0
2007-04-26 23:10:00,1.6437,1.6437,1.6436,1.6437,103199999.0
2007-04-26 23:11:00,1.6437,1.6437,1.6436,1.6436,124000000.0
2007-04-26 23:12:00,1.6436,1.6436,1.6435,1.6435,83899998.0
2007-04-26 23:13:00,1.6437,1.6437,1.6436,1.6436,79199997.0
2007-04-26 23:14:00,1.6437,1.6437,1.6434,1.6434,56000001.0
2007-04-26 23:15:00,1.64348,1.64348,1.64327,1.64346,293599996.0
2007-04-26 23:16:00,1.6435,1.6436,1.6435,1.6436,251700002.0
2007-04-26 23:17:00,1.6436,1.6436,1.6433,1.6433,234699998.0
2007-04-26 23:18:00,1.6435,1.6436,1.6433,1.6435,155800002.0
2007-04-26 23:19:00,1.6436,1.6436,1.6435,1.6435,87200002.0
2007-04-26 23:20:00,1.6435,1.6435,1.6435,1.6435,79200000.0
2007-04-26 23:21:00,1.6436,1.6436,1.6435,1.6435,68000000.0
2007-04-26 23:22:00,1.6435,1.6435,1.6435,1.6435,12800000.0
2007-04-26 23:23:00,1.6436,1.6436,1.6435,1.6435,52000000.0
2007-04-26 23:24:00,1.6435,1.6437,1.6434,1.6437,249199999.0
2007-04-26 23:25:00,1.6437,1.6439,1.64335,1.6434,120100000.0
2007-04-26 23:26:00,1.6434,1.64345,1.6434,1.64345,78400000.0
2007-04-26 23:27:00,1.6434,1.6434,1.6434,1.6434,116000000.0
2007-04-26 23:28:00,1.6434,1.6434,1.643,1.643,175900000.0
2007-04-26 23:29:00,1.643,1.6433,1.64285,1.643,249400001.0
2007-04-26 23:30:00,1.643,1.643,1.643,1.643,44800000.0
2007-04-26 23:31:00,1.643,1.643,1.643,1.643,50400000.0
2007-04-26 23:32:00,1.643,1.643,1.643,1.643,40399999.0
2007-04-26 23:33:00,1.643,1.643,1.643,1.643,81599998.0
2007-04-26 23:34:00,1.643,1.643,1.643,1.643,114899996.0
2007-04-26 23:35:00,1.6429,1.643,1.6429,1.643,105400001.0
2007-04-26 23:36:00,1.643,1.64305,1.6429,1.64305,92199998.0
2007-04-26 23:37:00,1.64305,1.6431,1.6429,1.6431,72800000.0
2007-04-26 23:38:00,1.64305,1.64305,1.6429,1.6429,15200000.0
2007-04-26 23:39:00,1.643,1.6433,1.643,1.6431,74400000.0
2007-04-26 23:40:00,1.6431,1.6431,1.6429,1.643,189800000.0
2007-04-26 23:41:00,1.6431,1.6432,1.6431,1.6432,15900000.0
2007-04-26 23:42:00,1.6432,1.6432,1.6432,1.6432,7200000.0
2007-04-26 23:43:00,1.6432,1.6432,1.6429,1.6429,172899999.0
2007-04-26 23:44:00,1.6431,1.6431,1.6428,1.643,147100003.0
2007-04-26 23:45:00,1.6431,1.6431,1.643,1.6431,113799997.0
2007-04-26 23:46:00,1.6431,1.6432,1.6431,1.6432,42400000.0
2007-04-26 23:47:00,1.6433,1.6433,1.6431,1.6433,22400000.0
2007-04-26 23:48:00,1.6433,1.6433,1.6432,1.6433,26200000.0
2007-04-26 23:49:00,1.6433,1.6433,1.6431,1.6431,34400000.0
2007-04-26 23:50:00,1.6431,1.6432,1.6431,1.6432,20800000.0
2007-04-26 23:51:00,1.6432,1.6432,1.6432,1.6432,23200000.0
2007-04-26 23:52:00,1.6432,1.6432,1.64315,1.64315,17600000.0
2007-04-26 23:53:00,1.6431,1.6432,1.6431,1.6432,65599999.0
2007-04-26 23:54:00,1.6432,1.6432,1.6431,1.6431,57399998.0
2007-04-26 23:55:00,1.6432,1.6433,1.643,1.6433,51100001.0
2007-04-26 23:56:00,1.6432,1.6433,1.6432,1.6432,59000000.0
2007-04-26 23:57:00,1.6432,1.6432,1.6429,1.6429,91299996.0
2007-04-26 23:58:00,1.6431,1.6432,1.6429,1.6429,105699999.0
2007-04-26 23:59:00,1.6431,1.6432,1.6431,1.6432,29600000.0
2007-04-27 00:00:00,1.6431,1.6431,1.6431,1.6431,36800000.0
2007-04-27 00:01:00,1.6431,1.6432,1.6431,1.6431,96200000.0
2007-04-27 00:02:00,1.6432,1.6433,1.6429,1.6431,159799998.0
2007-04-27 00:03:00,1.6432,1.6433,1.6431,1.6432,179999999.0
2007-04-27 00:04:00,1.6433,1.64335,1.6432,1.6433,113699999.0
2007-04-27 00:05:00,1.6433,1.6434,1.6432,1.6432,178400000.0
2007-04-27 00:06:00,1.6431,1.6432,1.643,1.6432,152499998.0
2007-04-27 00:07:00,1.6432,1.6432,1.643,1.6432,78200000.0
2007-04-27 00:08:00,1.64315,1.6432,1.6431,1.6431,61600000.0
2007-04-27 00:09:00,1.64276,1.64297,1.64276,1.64295,191700000.0
2007-04-27 00:10:00,1.64268,1.64293,1.64184,1.64271,409000005.0
2007-04-27 00:11:00,1.6431,1.6431,1.64305,1.64305,36000000.0
2007-04-27 00:12:00,1.64305,1.6431,1.643,1.6431,35200000.0
2007-04-27 00:13:00,1.6431,1.6432,1.6431,1.6432,111300000.0
2007-04-27 00:14:00,1.6431,1.6431,1.64305,1.6431,30400000.0
2007-04-27 00:15:00,1.64305,1.64305,1.64305,1.64305,3200000.0
2007-04-27 00:16:00,1.643,1.643,1.643,1.643,32500000.0
2007-04-27 00:17:00,1.643,1.643,1.643,1.643,41000000.0
2007-04-27 00:18:00,1.643,1.643,1.6429,1.643,40000000.0
2007-04-27 00:19:00,1.643,1.643,1.6429,1.643,60399999.0
2007-04-27 00:20:00,1.643,1.643,1.643,1.643,2400000.0
2007-04-27 00:21:00,1.643,1.643,1.643,1.643,23200000.0
2007-04-27 00:22:00,1.643,1.643,1.643,1.643,6400000.0
2007-04-27 00:23:00,1.643,1.643,1.643,1.643,16000000.0
2007-04-27 00:24:00,1.643,1.643,1.643,1.643,1600000.0
2007-04-27 00:25:00,1.6429,1.643,1.6429,1.6429,49400000.0
2007-04-27 00:26:00,1.643,1.643,1.643,1.643,1600000.0
2007-04-27 00:27:00,1.643,1.643,1.643,1.643,9600000.0
2007-04-27 00:28:00,1.643,1.64305,1.643,1.643,29600000.0
2007-04-27 00:29:00,1.64284,1.64296,1.64228,1.64295,441499999.0
2007-04-27 00:30:00,1.64281,1.64292,1.64279,1.64279,69600000.0
2007-04-27 00:31:00,1.64283,1.64297,1.64283,1.64297,87399999.0
2007-04-27 00:32:00,1.64311,1.64311,1.64245,1.64281,134400000.0
2007-04-27 00:33:00,1.64285,1.64299,1.64278,1.64291,309599996.0
2007-04-27 00:34:00,1.64277,1.64285,1.64246,1.64269,56999999.0
2007-04-27 00:35:00,1.64305,1.6431,1.6429,1.6429,179599998.0
2007-04-27 00:36:00,1.64295,1.643,1.6429,1.6429,165800001.0
2007-04-27 00:37:00,1.6429,1.6431,1.6429,1.6431,63200000.0
2007-04-27 00:38:00,1.643,1.643,1.6427,1.6428,431299996.0
2007-04-27 00:39:00,1.6428,1.6429,1.6428,1.6429,191199998.0
2007-04-27 00:40:00,1.643,1.643,1.6429,1.6429,135800001.0
2007-04-27 00:41:00,1.643,1.64305,1.6429,1.643,234899999.0
2007-04-27 00:42:00,1.643,1.643,1.6429,1.643,57599999.0
2007-04-27 00:43:00,1.643,1.643,1.6428,1.643,172699998.0
2007-04-27 00:44:00,1.64295,1.643,1.6429,1.643,224200002.0
2007-04-27 00:45:00,1.643,1.6431,1.643,1.643,76800000.0
2007-04-27 00:46:00,1.6431,1.6431,1.643,1.643,28700000.0
2007-04-27 00:47:00,1.643,1.64305,1.6429,1.6429,89600000.0
2007-04-27 00:48:00,1.6429,1.6429,1.6426,1.6427,241000000.0
2007-04-27 00:49:00,1.64275,1.6428,1.6427,1.64275,33600000.0
2007-04-27 00:50:00,1.6428,1.6428,1.6427,1.6427,299999996.0
2007-04-27 00:51:00,1.6427,1.6428,1.6426,1.6428,398999995.0
2007-04-27 00:52:00,1.6428,1.6429,1.6427,1.6427,208800001.0
2007-04-27 00:53:00,1.6427,1.6427,1.6426,1.64265,136699998.0
2007-04-27 00:54:00,1.6427,1.6427,1.6427,1.6427,104000000.0
2007-04-27 00:55:00,1.6427,1.6427,1.6426,1.6426,24800000.0
2007-04-27 00:56:00,1.6427,1.6427,1.6424,1.6424,118399998.0
2007-04-27 00:57:00,1.6425,1.6425,1.64245,1.6425,69400000.0
2007-04-27 00:58:00,1.6425,1.6425,1.6425,1.6425,61200000.0
2007-04-27 00:59:00,1.6425,1.64255,1.6424,1.6425,69600000.0
2007-04-27 01:00:00,1.6425,1.64255,1.6424,1.6425,133499999.0
2007-04-27 01:01:00,1.6425,1.6427,1.6424,1.6427,166499999.0
2007-04-27 01:02:00,1.6427,1.6427,1.6425,1.6426,29700000.0
2007-04-27 01:03:00,1.6426,1.64275,1.64255,1.64275,116000000.0
2007-04-27 01:04:00,1.64275,1.64275,1.64275,1.64275,9600000.0
2007-04-27 01:05:00,1.64275,1.64275,1.64275,1.64275,3200000.0
2007-04-27 01:06:00,1.64275,1.6428,1.6427,1.6428,60800000.0
2007-04-27 01:07:00,1.6427,1.6428,1.6427,1.6427,105599999.0
2007-04-27 01:08:00,1.6427,1.64275,1.6426,1.6426,117399999.0
2007-04-27 01:09:00,1.6427,1.64275,1.6427,1.64275,43200000.0
2007-04-27 01:10:00,1.6427,1.6427,1.6427,1.6427,9600000.0
2007-04-27 01:11:00,1.6427,1.6427,1.6426,1.6426,43200000.0
2007-04-27 01:12:00,1.64249,1.64255,1.64233,1.64254,110800000.0
2007-04-27 01:13:00,1.6427,1.6427,1.6427,1.6427,16000000.0
2007-04-27 01:14:00,1.64242,1.64254,1.64216,1.64241,91200000.0
2007-04-27 01:15:00,1.64235,1.6424,1.64206,1.64206,76000000.0
2007-04-27 01:16:00,1.64256,1.6426,1.64248,1.64249,164800000.0
2007-04-27 01:17:00,1.6427,1.6427,1.6427,1.6427,22400000.0
2007-04-27 01:18:00,1.6427,1.643,1.6427,1.643,308000003.0
2007-04-27 01:19:00,1.643,1.6431,1.6429,1.6429,75200000.0
2007-04-27 01:20:00,1.6429,1.643,1.6428,1.64295,62099999.0
2007-04-27 01:21:00,1.643,1.6431,1.6429,1.643,204199994.0
2007-04-27 01:22:00,1.6431,1.6432,1.6426,1.643,354100000.0
2007-04-27 01:23:00,1.64315,1.6433,1.6431,1.6432,209399998.0
2007-04-27 01:24:00,1.6432,1.6432,1.6431,1.6432,193599999.0
2007-04-27 01:25:00,1.6432,1.6433,1.6431,1.64315,115200000.0
2007-04-27 01:26:00,1.6432,1.6432,1.643,1.643,136000001.0
2007-04-27 01:27:00,1.6431,1.6431,1.6431,1.6431,12900000.0
2007-04-27 01:28:00,1.6431,1.6431,1.6431,1.6431,8800000.0
2007-04-27 01:29:00,1.6432,1.6433,1.643,1.643,149500002.0
2007-04-27 01:30:00,1.6432,1.6432,1.643,1.643,104700000.0
2007-04-27 01:31:00,1.6431,1.6433,1.6431,1.6431,171200000.0
2007-04-27 01:32:00,1.64298,1.64309,1.64246,1.64309,203199996.0
2007-04-27 01:33:00,1.6431,1.6431,1.6431,1.6431,16799999.0
2007-04-27 01:34:00,1.6431,1.6431,1.6431,1.6431,53200000.0
2007-04-27 01:35:00,1.64315,1.6432,1.6431,1.6432,87999999.0
2007-04-27 01:36:00,1.6432,1.64325,1.6431,1.6432,105200000.0
2007-04-27 01:37:00,1.6432,1.6433,1.6432,1.6433,236800006.0
2007-04-27 01:38:00,1.6433,1.6433,1.6432,1.6432,120800000.0
2007-04-27 01:39:00,1.64325,1.6433,1.6431,1.6433,195600000.0
2007-04-27 01:40:00,1.6433,1.6433,1.6432,1.6433,162400000.0
2007-04-27 01:41:00,1.6433,1.6433,1.64325,1.6433,20800000.0
2007-04-27 01:42:00,1.64325,1.6433,1.64325,1.6433,4800000.0
2007-04-27 01:43:00,1.64325,1.6433,1.6432,1.64325,35200000.0
2007-04-27 01:44:00,1.6433,1.6433,1.6432,1.6432,78399998.0
2007-04-27 01:45:00,1.6432,1.6432,1.6432,1.6432,33599998.0
2007-04-27 01:46:00,1.6432,1.6434,1.6432,1.6433,100400001.0
2007-04-27 01:47:00,1.6433,1.6434,1.64325,1.6434,96300000.0
2007-04-27 01:48:00,1.64335,1.64335,1.6432,1.64325,69900000.0
2007-04-27 01:49:00,1.6433,1.6433,1.6431,1.6431,60000000.0
2007-04-27 01:50:00,1.6432,1.6432,1.6431,1.6431,312199999.0
2007-04-27 01:51:00,1.64315,1.6432,1.643,1.6431,106199999.0
2007-04-27 01:52:00,1.6431,1.6432,1.6431,1.64315,169500000.0
2007-04-27 01:53:00,1.6432,1.6432,1.6431,1.6431,267999998.0
2007-04-27 01:54:00,1.6431,1.6432,1.643,1.6431,210799999.0
2007-04-27 01:55:00,1.6431,1.6432,1.64305,1.6432,95299998.0
2007-04-27 01:56:00,1.6432,1.6433,1.643,1.6432,109699999.0
2007-04-27 01:57:00,1.6432,1.6433,1.6431,1.6431,250799998.0
2007-04-27 01:58:00,1.6431,1.6433,1.6431,1.6432,403199998.0
2007-04-27 01:59:00,1.6432,1.6432,1.6431,1.6432,100599999.0
2007-04-27 02:00:00,1.6432,1.6433,1.6432,1.6432,77600000.0
2007-04-27 02:01:00,1.64317,1.64319,1.64275,1.64297,39200000.0
2007-04-27 02:02:00,1.6432,1.6432,1.64291,1.64293,36000000.0
2007-04-27 02:03:00,1.6432,1.6432,1.6432,1.6432,33600000.0
2007-04-27 02:04:00,1.6432,1.6432,1.6432,1.6432,28800000.0
2007-04-27 02:05:00,1.6432,1.6432,1.6431,1.6432,49600000.0
2007-04-27 02:06:00,1.6432,1.6433,1.6431,1.6431,111200000.0
2007-04-27 02:07:00,1.6431,1.6433,1.6431,1.6431,89600000.0
2007-04-27 02:08:00,1.6431,1.6433,1.6431,1.6433,78399998.0
2007-04-27 02:09:00,1.6433,1.6433,1.6432,1.6433,15200000.0
2007-04-27 02:10:00,1.6432,1.6433,1.6432,1.6432,6400000.0
2007-04-27 02:11:00,1.6433,1.6433,1.6431,1.6431,211600000.0
2007-04-27 02:12:00,1.64315,1.6432,1.6431,1.6432,164300001.0
2007-04-27 02:13:00,1.6432,1.6433,1.64305,1.6431,108800000.0
2007-04-27 02:14:00,1.6431,1.6431,1.6431,1.6431,28400000.0
2007-04-27 02:15:00,1.6431,1.6431,1.6431,1.6431,12000000.0
2007-04-27 02:16:00,1.6431,1.6432,1.6431,1.6432,142399998.0
2007-04-27 02:17:00,1.64284,1.64314,1.64258,1.64314,37600000.0
2007-04-27 02:18:00,1.64315,1.64315,1.6431,1.64315,18400000.0
2007-04-27 02:19:00,1.64315,1.6432,1.6431,1.6432,82399999.0
2007-04-27 02:20:00,1.6432,1.6432,1.64315,1.6432,31400000.0
2007-04-27 02:21:00,1.64292,1.64303,1.64277,1.64277,112300000.0
2007-04-27 02:22:00,1.6433,1.6433,1.6432,1.6432,88800000.0
2007-04-27 02:23:00,1.6432,1.6432,1.64295,1.64295,192600000.0
2007-04-27 02:24:00,1.643,1.643,1.6429,1.6429,169999999.0
2007-04-27 02:25:00,1.6429,1.643,1.6428,1.643,316399998.0
2007-04-27 02:26:00,1.643,1.643,1.643,1.643,36800000.0
2007-04-27 02:27:00,1.643,1.6431,1.6429,1.6429,353999998.0
2007-04-27 02:28:00,1.6429,1.643,1.6429,1.643,124000000.0
2007-04-27 02:29:00,1.643,1.6432,1.6429,1.6431,290800002.0
2007-04-27 02:30:00,1.6431,1.6431,1.643,1.643,344799995.0
2007-04-27 02:31:00,1.643,1.643,1.643,1.643,129600000.0
2007-04-27 02:32:00,1.643,1.643,1.6429,1.643,48200000.0
2007-04-27 02:33:00,1.643,1.6431,1.643,1.643,106399998.0
2007-04-27 02:34:00,1.6431,1.6431,1.6429,1.643,321599992.0
2007-04-27 02:35:00,1.64305,1.6432,1.64305,1.6431,41600000.0
2007-04-27 02:36:00,1.6431,1.6431,1.6431,1.6431,14400000.0
2007-04-27 02:37:00,1.6431,1.6433,1.6431,1.6433,170399999.0
2007-04-27 02:38:00,1.6432,1.6434,1.6432,1.6434,470199999.0
2007-04-27 02:39:00,1.6433,1.6436,1.6432,1.64335,788099999.0
2007-04-27 02:40:00,1.6434,1.6434,1.6432,1.6434,295900001.0
2007-04-27 02:41:00,1.6434,1.6435,1.6434,1.64345,332800001.0
2007-04-27 02:42:00,1.6435,1.6437,1.6434,1.6435,288799997.0
2007-04-27 02:43:00,1.6435,1.6437,1.6435,1.6436,245599998.0
2007-04-27 02:44:00,1.6435,1.6436,1.6434,1.6434,1106300000.0
2007-04-27 02:45:00,1.64345,1.6436,1.6434,1.6436,173400000.0
2007-04-27 02:46:00,1.6436,1.6438,1.6436,1.6436,190399999.0
2007-04-27 02:47:00,1.6437,1.6438,1.64365,1.6437,387399996.0
2007-04-27 02:48:00,1.6437,1.6437,1.6435,1.6437,379999998.0
2007-04-27 02:49:00,1.6437,1.6437,1.6437,1.6437,83200000.0
2007-04-27 02:50:00,1.6437,1.6438,1.6437,1.6438,100800000.0
2007-04-27 02:51:00,1.6437,1.6437,1.6436,1.6437,224799999.0
2007-04-27 02:52:00,1.6437,1.6437,1.6436,1.6437,227999999.0
2007-04-27 02:53:00,1.6437,1.6438,1.6437,1.6437,124000000.0
2007-04-27 02:54:00,1.6438,1.6438,1.6435,1.6435,449799998.0
2007-04-27 02:55:00,1.6435,1.6437,1.6434,1.6436,704799999.0
2007-04-27 02:56:00,1.6436,1.6436,1.6434,1.6436,553400002.0
2007-04-27 02:57:00,1.6436,1.6436,1.6436,1.6436,119999999.0
2007-04-27 02:58:00,1.6436,1.6437,1.6435,1.6435,183099999.0
2007-04-27 02:59:00,1.6436,1.6436,1.6435,1.6435,77499998.0
2007-04-27 03:00:00,1.6435,1.6435,1.6425,1.6431,257599996.0
2007-04-27 03:01:00,1.6431,1.6435,1.643,1.6434,468600002.0
2007-04-27 03:02:00,1.64345,1.6435,1.6433,1.6435,468899993.0
2007-04-27 03:03:00,1.6435,1.6437,1.6434,1.6436,395999999.0
2007-04-27 03:04:00,1.64355,1.6437,1.6435,1.6435,199499999.0
2007-04-27 03:05:00,1.6435,1.6436,1.6434,1.6435,296000000.0
2007-04-27 03:06:00,1.6435,1.6436,1.6435,1.6436,68800000.0
2007-04-27 03:07:00,1.6435,1.64355,1.64345,1.6435,92099998.0
2007-04-27 03:08:00,1.6435,1.6436,1.6435,1.6436,35200000.0
2007-04-27 03:09:00,1.6435,1.6436,1.6435,1.6436,44400000.0
2007-04-27 03:10:00,1.6435,1.6436,1.6435,1.6436,17600000.0
2007-04-27 03:11:00,1.6436,1.6436,1.6434,1.6434,57800000.0
2007-04-27 03:12:00,1.6435,1.6435,1.6435,1.6435,6400000.0
2007-04-27 03:13:00,1.6435,1.6435,1.6433,1.64335,55700000.0
2007-04-27 03:14:00,1.6434,1.6436,1.6434,1.6434,45599999.0
2007-04-27 03:15:00,1.6434,1.6435,1.64335,1.64335,177099995.0
2007-04-27 03:16:00,1.6435,1.6435,1.6434,1.6434,83499999.0
2007-04-27 03:17:00,1.6434,1.6435,1.6434,1.6434,181200001.0
2007-04-27 03:18:00,1.6435,1.6435,1.6434,1.6434,25200000.0
2007-04-27 03:19:00,1.6434,1.6434,1.6434,1.6434,72400000.0
2007-04-27 03:20:00,1.6434,1.6434,1.6432,1.6433,247200001.0
2007-04-27 03:21:00,1.6433,1.6433,1.6433,1.6433,104000001.0
2007-04-27 03:22:00,1.6433,1.6433,1.6433,1.6433,4100000.0
2007-04-27 03:23:00,1.6433,1.6433,1.6432,1.6432,147900000.0
2007-04-27 03:24:00,1.6433,1.6435,1.6432,1.6434,445500001.0
2007-04-27 03:25:00,1.6433,1.64365,1.6433,1.6435,505500002.0
2007-04-27 03:26:00,1.6435,1.6436,1.6434,1.64355,81500001.0
2007-04-27 03:27:00,1.6436,1.6436,1.6435,1.6435,102400000.0
2007-04-27 03:28:00,1.6434,1.6435,1.6434,1.6435,107800000.0
2007-04-27 03:29:00,1.6435,1.6435,1.6435,1.6435,9600000.0
2007-04-27 03:30:00,1.6435,1.6437,1.6435,1.6436,215500000.0
2007-04-27 03:31:00,1.6435,1.6436,1.6434,1.6436,270399996.0
2007-04-27 03:32:00,1.6436,1.6437,1.6435,1.6436,147700000.0
2007-04-27 03:33:00,1.6436,1.6436,1.6435,1.6436,168300000.0
2007-04-27 03:34:00,1.6436,1.6437,1.6435,1.6436,112500001.0
2007-04-27 03:35:00,1.6436,1.6437,1.6436,1.6436,165599999.0
2007-04-27 03:36:00,1.6436,1.6436,1.6436,1.6436,55200000.0
2007-04-27 03:37:00,1.6436,1.6437,1.64355,1.6437,30400000.0
2007-04-27 03:38:00,1.6437,1.6437,1.6437,1.6437,9600000.0
2007-04-27 03:39:00,1.6437,1.6437,1.6435,1.6436,275199998.0
2007-04-27 03:40:00,1.6436,1.6436,1.64355,1.64355,35200000.0
2007-04-27 03:41:00,1.64344,1.64344,1.64322,1.6434,57600000.0
2007-04-27 03:42:00,1.6437,1.6437,1.6437,1.6437,16300000.0
2007-04-27 03:43:00,1.6436,1.6437,1.6436,1.6436,88800000.0
2007-04-27 03:44:00,1.6437,1.6437,1.6437,1.6437,11200000.0
2007-04-27 03:45:00,1.6437,1.64385,1.6436,1.6437,283000000.0
2007-04-27 03:46:00,1.6437,1.64405,1.6437,1.644,678999999.0
2007-04-27 03:47:00,1.6439,1.644,1.6438,1.644,175199997.0
2007-04-27 03:48:00,1.644,1.6442,1.644,1.644,284900000.0
2007-04-27 03:49:00,1.6442,1.6442,1.6439,1.6439,239600002.0
2007-04-27 03:50:00,1.644,1.6442,1.644,1.6442,109600000.0
2007-04-27 03:51:00,1.6442,1.6442,1.644,1.6441,375299992.0
2007-04-27 03:52:00,1.6441,1.6441,1.644,1.6441,159900001.0
2007-04-27 03:53:00,1.6442,1.6443,1.644,1.6442,352499999.0
2007-04-27 03:54:00,1.6442,1.6444,1.6442,1.64425,215899998.0
2007-04-27 03:55:00,1.64425,1.6444,1.6442,1.6442,151899997.0
2007-04-27 03:56:00,1.6443,1.6444,1.64425,1.6444,74200000.0
2007-04-27 03:57:00,1.6444,1.6444,1.6443,1.6443,51200000.0
2007-04-27 03:58:00,1.6443,1.6443,1.6442,1.6442,133999998.0
2007-04-27 03:59:00,1.6442,1.6443,1.6439,1.6441,594100004.0
2007-04-27 04:00:00,1.6441,1.6442,1.6441,1.6442,44800000.0
2007-04-27 04:01:00,1.6442,1.6442,1.6441,1.6441,32800000.0
2007-04-27 04:02:00,1.644,1.6441,1.644,1.6441,126800002.0
2007-04-27 04:03:00,1.6441,1.6442,1.644,1.64405,113599999.0
2007-04-27 04:04:00,1.64405,1.6442,1.644,1.6441,30400000.0
2007-04-27 04:05:00,1.644,1.644,1.644,1.644,14400000.0
2007-04-27 04:06:00,1.644,1.6441,1.644,1.644,19200000.0
2007-04-27 04:07:00,1.644,1.644,1.644,1.644,22400000.0
2007-04-27 04:08:00,1.6439,1.644,1.6439,1.644,135900000.0
2007-04-27 04:09:00,1.6439,1.644,1.6433,1.6435,583300000.0
2007-04-27 04:10:00,1.6436,1.6438,1.6435,1.6437,244800000.0
2007-04-27 04:11:00,1.6438,1.64385,1.64375,1.6438,103999999.0
2007-04-27 04:12:00,1.6438,1.6438,1.64375,1.6438,121599997.0
2007-04-27 04:13:00,1.6438,1.6438,1.6438,1.6438,25600000.0
2007-04-27 04:14:00,1.6438,1.6438,1.6438,1.6438,158400000.0
2007-04-27 04:15:00,1.6438,1.6438,1.6437,1.6438,262899995.0
2007-04-27 04:16:00,1.6438,1.6439,1.6438,1.6438,252600000.0
2007-04-27 04:17:00,1.6438,1.6438,1.6437,1.6438,277399997.0
2007-04-27 04:18:00,1.6439,1.6439,1.6439,1.6439,300000.0
2007-04-27 04:19:00,1.6439,1.6439,1.6439,1.6439,500000.0
2007-04-27 04:20:00,1.6439,1.6439,1.6439,1.6439,3700000.0
2007-04-27 04:21:00,1.6439,1.6439,1.6439,1.6439,300000.0
2007-04-27 04:22:00,1.64348,1.64363,1.64341,1.64349,114600000.0
2007-04-27 04:23:00,1.6439,1.6439,1.6439,1.6439,9100000.0
2007-04-27 04:24:00,1.6439,1.6439,1.6439,1.6439,3300000.0
2007-04-27 04:25:00,1.6439,1.6439,1.64385,1.6439,63400000.0
2007-04-27 04:26:00,1.6439,1.644,1.6439,1.644,114499998.0
2007-04-27 04:27:00,1.644,1.644,1.644,1.644,9600000.0
2007-04-27 04:28:00,1.6439,1.644,1.6438,1.6438,44000000.0
2007-04-27 04:29:00,1.6438,1.6439,1.64375,1.6439,119799998.0
2007-04-27 04:30:00,1.6439,1.6439,1.64385,1.64385,56800000.0
2007-04-27 04:31:00,1.64372,1.64377,1.64356,1.64367,51200000.0
2007-04-27 04:32:00,1.6439,1.6439,1.6439,1.6439,6400000.0
2007-04-27 04:33:00,1.6439,1.644,1.6439,1.644,18400000.0
2007-04-27 04:34:00,1.6439,1.644,1.64375,1.6438,146000000.0
2007-04-27 04:35:00,1.6438,1.6438,1.6438,1.6438,21600000.0
2007-04-27 04:36:00,1.6439,1.6439,1.6438,1.6438,30400000.0
2007-04-27 04:37:00,1.64352,1.6436,1.64352,1.6436,16000000.0
2007-04-27 04:38:00,1.6435,1.64359,1.64318,1.64345,109600000.0
2007-04-27 04:39:00,1.64316,1.64337,1.64308,1.64337,78400000.0
2007-04-27 04:40:00,1.64324,1.64347,1.64324,1.64341,20000000.0
2007-04-27 04:41:00,1.64341,1.64341,1.64315,1.64315,27200000.0
2007-04-27 04:42:00,1.64329,1.64355,1.64329,1.64348,35200000.0
2007-04-27 04:43:00,1.6439,1.6439,1.6438,1.6438,2500000.0
2007-04-27 04:44:00,1.64321,1.64346,1.64321,1.64346,34400000.0
2007-04-27 04:45:00,1.64366,1.6437,1.64353,1.6437,67200001.0
2007-04-27 04:46:00,1.6438,1.6438,1.6438,1.6438,2400000.0
2007-04-27 04:47:00,1.6438,1.6438,1.6438,1.6438,4800000.0
2007-04-27 04:48:00,1.6437,1.6439,1.6437,1.6438,49600000.0
2007-04-27 04:49:00,1.6438,1.6438,1.6437,1.6437,25899999.0
2007-04-27 04:50:00,1.6438,1.6438,1.6438,1.6438,23200000.0
2007-04-27 04:51:00,1.64321,1.64355,1.64319,1.64355,174799998.0
2007-04-27 04:52:00,1.6438,1.6438,1.6436,1.6436,51200000.0
2007-04-27 04:53:00,1.6436,1.6436,1.6435,1.6435,119200000.0
2007-04-27 04:54:00,1.6436,1.6437,1.6436,1.6437,218900000.0
2007-04-27 04:55:00,1.6435,1.6435,1.6434,1.6434,32000000.0
2007-04-27 04:56:00,1.6434,1.6435,1.6432,1.6433,303799996.0
2007-04-27 04:57:00,1.6434,1.6434,1.6433,1.6434,36800000.0
2007-04-27 04:58:00,1.6434,1.6434,1.6433,1.6433,123500000.0
2007-04-27 04:59:00,1.6433,1.6433,1.6433,1.6433,2200000.0
2007-04-27 05:00:00,1.6433,1.6433,1.6431,1.6431,155700000.0
2007-04-27 05:01:00,1.6431,1.6432,1.643,1.643,188000000.0
2007-04-27 05:02:00,1.6431,1.6431,1.6431,1.6431,96300000.0
2007-04-27 05:03:00,1.643,1.6432,1.643,1.6431,230700002.0
2007-04-27 05:04:00,1.6431,1.6433,1.643,1.6431,120500000.0
2007-04-27 05:05:00,1.6431,1.6432,1.6431,1.6431,30600000.0
2007-04-27 05:06:00,1.6431,1.6432,1.6431,1.6432,20800000.0
2007-04-27 05:07:00,1.6431,1.6433,1.643,1.6432,228500002.0
2007-04-27 05:08:00,1.6432,1.64325,1.6432,1.6432,38400000.0
2007-04-27 05:09:00,1.6432,1.6432,1.6432,1.6432,51300000.0
2007-04-27 05:10:00,1.6432,1.6432,1.6432,1.6432,9600000.0
2007-04-27 05:11:00,1.6432,1.6432,1.6432,1.6432,56000000.0
2007-04-27 05:12:00,1.6427,1.64306,1.64241,1.64289,163400000.0
2007-04-27 05:13:00,1.64275,1.64299,1.6425,1.64299,71200001.0
2007-04-27 05:14:00,1.64298,1.64298,1.64272,1.64285,32400000.0
2007-04-27 05:15:00,1.6432,1.6434,1.6432,1.6432,249999999.0
2007-04-27 05:16:00,1.6432,1.64325,1.6432,1.64325,55200000.0
2007-04-27 05:17:00,1.64325,1.6433,1.6432,1.6433,107200000.0
2007-04-27 05:18:00,1.6433,1.6433,1.6432,1.6432,46400001.0
2007-04-27 05:19:00,1.6433,1.6433,1.6431,1.6432,305400004.0
2007-04-27 05:20:00,1.64325,1.6435,1.6432,1.6433,401799997.0
2007-04-27 05:21:00,1.6434,1.6435,1.6434,1.6435,80000000.0
2007-04-27 05:22:00,1.6435,1.6435,1.6433,1.64345,225400003.0
2007-04-27 05:23:00,1.64308,1.6433,1.64308,1.64309,364900001.0
2007-04-27 05:24:00,1.6434,1.6434,1.6434,1.6434,45600000.0
2007-04-27 05:25:00,1.6434,1.6434,1.6434,1.6434,2400000.0
2007-04-27 05:26:00,1.6434,1.6434,1.6434,1.6434,1600000.0
2007-04-27 05:27:00,1.64285,1.64316,1.64285,1.643,909299997.0
2007-04-27 05:28:00,1.64317,1.64317,1.64295,1.64308,553699998.0
2007-04-27 05:29:00,1.6434,1.6434,1.6434,1.6434,3200000.0
2007-04-27 05:30:00,1.6434,1.6434,1.6431,1.6433,467600000.0
2007-04-27 05:31:00,1.64325,1.6433,1.6431,1.6431,333700000.0
2007-04-27 05:32:00,1.6432,1.6433,1.6432,1.64325,101600000.0
2007-04-27 05:33:00,1.64325,1.6433,1.6431,1.6431,217299998.0
2007-04-27 05:34:00,1.6432,1.64325,1.6432,1.6432,66400000.0
2007-04-27 05:35:00,1.6433,1.6435,1.6432,1.6432,225600001.0
2007-04-27 05:36:00,1.6432,1.6433,1.6432,1.6432,137200000.0
2007-04-27 05:37:00,1.6432,1.6433,1.6432,1.6432,79600000.0
2007-04-27 05:38:00,1.6432,1.6432,1.6432,1.6432,6400000.0
2007-04-27 05:39:00,1.6432,1.6432,1.6432,1.6432,33600000.0
2007-04-27 05:40:00,1.6432,1.6432,1.6432,1.6432,13600000.0
2007-04-27 05:41:00,1.6432,1.6433,1.6431,1.6431,381500000.0
2007-04-27 05:42:00,1.6432,1.6432,1.6431,1.6432,144199999.0
2007-04-27 05:43:00,1.64307,1.64307,1.64293,1.64295,259199994.0
2007-04-27 05:44:00,1.6432,1.6434,1.6432,1.6432,56800000.0
2007-04-27 05:45:00,1.6432,1.6432,1.6431,1.6432,206700003.0
2007-04-27 05:46:00,1.6432,1.6432,1.64305,1.6431,115200000.0
2007-04-27 05:47:00,1.6432,1.6432,1.643,1.643,222200000.0
2007-04-27 05:48:00,1.6431,1.6432,1.64305,1.6432,366400000.0
2007-04-27 05:49:00,1.6432,1.6433,1.6432,1.6433,59200000.0
2007-04-27 05:50:00,1.6433,1.6433,1.6432,1.6432,64500000.0
2007-04-27 05:51:00,1.6432,1.6432,1.6431,1.6432,396299995.0
2007-04-27 05:52:00,1.64315,1.6432,1.6431,1.6432,614799998.0
2007-04-27 05:53:00,1.6432,1.6432,1.6432,1.6432,28800000.0
2007-04-27 05:54:00,1.6432,1.6433,1.6432,1.6433,74400000.0
2007-04-27 05:55:00,1.6432,1.6433,1.6432,1.6432,216799998.0
2007-04-27 05:56:00,1.6432,1.6432,1.6432,1.6432,136800000.0
2007-04-27 05:57:00,1.6432,1.6433,1.6432,1.6432,63000000.0
2007-04-27 05:58:00,1.6432,1.6433,1.6431,1.6431,87500000.0
2007-04-27 05:59:00,1.6431,1.6432,1.643,1.6432,135800001.0
2007-04-27 06:00:00,1.6432,1.6432,1.643,1.6431,236100002.0
2007-04-27 06:01:00,1.6431,1.6432,1.6431,1.6432,75200000.0
2007-04-27 06:02:00,1.6432,1.6432,1.6431,1.6431,177599999.0
2007-04-27 06:03:00,1.6431,1.6432,1.643,1.6432,154399999.0
2007-04-27 06:04:00,1.6431,1.6431,1.643,1.6431,105200000.0
2007-04-27 06:05:00,1.6431,1.6432,1.643,1.6432,150799999.0
2007-04-27 06:06:00,1.6432,1.6432,1.6431,1.6432,151199995.0
2007-04-27 06:07:00,1.6432,1.6432,1.6431,1.6431,45600000.0
2007-04-27 06:08:00,1.6431,1.6431,1.6431,1.6431,48000000.0
2007-04-27 06:09:00,1.6431,1.6431,1.6431,1.6431,3200000.0
2007-04-27 06:10:00,1.6431,1.6431,1.6431,1.6431,72000000.0
2007-04-27 06:11:00,1.6431,1.6431,1.6431,1.6431,9600000.0
2007-04-27 06:12:00,1.6431,1.6431,1.6428,1.643,118000000.0
2007-04-27 06:13:00,1.643,1.643,1.6429,1.643,31999999.0
2007-04-27 06:14:00,1.643,1.6431,1.6429,1.6431,120799997.0
2007-04-27 06:15:00,1.643,1.643,1.6429,1.6429,38100000.0
2007-04-27 06:16:00,1.6429,1.643,1.6428,1.6429,81599998.0
2007-04-27 06:17:00,1.64295,1.64295,1.6429,1.6429,36799998.0
2007-04-27 06:18:00,1.6429,1.643,1.6429,1.643,57599999.0
2007-04-27 06:19:00,1.643,1.643,1.6428,1.643,63500000.0
2007-04-27 06:20:00,1.64262,1.64276,1.64237,1.64275,120000000.0
2007-04-27 06:21:00,1.64295,1.64295,1.64295,1.64295,3200000.0
2007-04-27 06:22:00,1.6431,1.6431,1.643,1.643,4800000.0
2007-04-27 06:23:00,1.64277,1.64293,1.64277,1.64283,201000000.0
2007-04-27 06:24:00,1.6431,1.6431,1.643,1.643,9600000.0
2007-04-27 06:25:00,1.643,1.6431,1.6429,1.6431,32300000.0
2007-04-27 06:26:00,1.6431,1.6431,1.6431,1.6431,3200000.0
2007-04-27 06:27:00,1.6431,1.6432,1.6429,1.6432,169600000.0
2007-04-27 06:28:00,1.643,1.6432,1.643,1.6432,160800000.0
2007-04-27 06:29:00,1.6432,1.6432,1.643,1.6431,337600000.0
2007-04-27 06:30:00,1.64305,1.6431,1.64305,1.64305,17600000.0
2007-04-27 06:31:00,1.64305,1.6432,1.643,1.643,186399999.0
2007-04-27 06:32:00,1.643,1.6432,1.643,1.6431,88800000.0
2007-04-27 06:33:00,1.6431,1.6431,1.643,1.643,48000000.0
2007-04-27 06:34:00,1.643,1.643,1.643,1.643,3200000.0
2007-04-27 06:35:00,1.643,1.643,1.6429,1.6429,43600000.0
2007-04-27 06:36:00,1.64279,1.64279,1.64254,1.64255,58400000.0
2007-04-27 06:37:00,1.6429,1.643,1.6428,1.6429,62400000.0
2007-04-27 06:38:00,1.6429,1.643,1.6427,1.6427,81600001.0
2007-04-27 06:39:00,1.6427,1.6429,1.6427,1.6428,308400007.0
2007-04-27 06:40:00,1.6428,1.643,1.6427,1.6429,203099999.0
2007-04-27 06:41:00,1.6428,1.643,1.64265,1.6427,160900001.0
2007-04-27 06:42:00,1.6429,1.6429,1.6427,1.6428,63200000.0
2007-04-27 06:43:00,1.6428,1.6428,1.64265,1.6428,108399998.0
2007-04-27 06:44:00,1.6428,1.6428,1.6427,1.6428,67300001.0
2007-04-27 06:45:00,1.6428,1.643,1.6428,1.6429,135900000.0
2007-04-27 06:46:00,1.6429,1.6429,1.6428,1.6428,191199997.0
2007-04-27 06:47:00,1.6428,1.6429,1.6428,1.6428,159999997.0
2007-04-27 06:48:00,1.6428,1.6429,1.6428,1.6429,11200000.0
2007-04-27 06:49:00,1.6429,1.6429,1.6429,1.6429,56000000.0
2007-04-27 06:50:00,1.6429,1.6429,1.6429,1.6429,61600000.0
2007-04-27 06:51:00,1.6427,1.6429,1.6426,1.6429,141900000.0
2007-04-27 06:52:00,1.6429,1.6432,1.6427,1.6431,148499998.0
2007-04-27 06:53:00,1.6431,1.6431,1.643,1.6431,31200000.0
2007-04-27 06:54:00,1.6431,1.6431,1.6431,1.6431,11900000.0
2007-04-27 06:55:00,1.643,1.6431,1.643,1.6431,200800000.0
2007-04-27 06:56:00,1.6431,1.6432,1.643,1.643,130400000.0
2007-04-27 06:57:00,1.6431,1.6431,1.643,1.6431,124800002.0
2007-04-27 06:58:00,1.6431,1.6431,1.643,1.643,108000000.0
2007-04-27 06:59:00,1.6431,1.6431,1.643,1.6431,25600000.0
2007-04-27 07:00:00,1.6432,1.6432,1.6431,1.6431,80800000.0
2007-04-27 07:01:00,1.6431,1.6431,1.6431,1.6431,8800000.0
2007-04-27 07:02:00,1.6431,1.6431,1.643,1.643,28000000.0
2007-04-27 07:03:00,1.643,1.643,1.643,1.643,16000000.0
2007-04-27 07:04:00,1.64295,1.643,1.64295,1.643,69600000.0
2007-04-27 07:05:00,1.643,1.643,1.643,1.643,46400000.0
2007-04-27 07:06:00,1.643,1.6431,1.6429,1.64295,196399999.0
2007-04-27 07:07:00,1.64295,1.6431,1.6429,1.6431,311600000.0
2007-04-27 07:08:00,1.6431,1.6431,1.6429,1.6431,45600000.0
2007-04-27 07:09:00,1.6431,1.6431,1.643,1.643,68799998.0
2007-04-27 07:10:00,1.6431,1.6431,1.6431,1.6431,87200000.0
2007-04-27 07:11:00,1.6431,1.6431,1.643,1.643,58400001.0
2007-04-27 07:12:00,1.6431,1.6431,1.6431,1.6431,45600000.0
2007-04-27 07:13:00,1.6431,1.6432,1.6431,1.6432,167999998.0
2007-04-27 07:14:00,1.6431,1.6432,1.643,1.6431,190899997.0
2007-04-27 07:15:00,1.6432,1.6432,1.6431,1.6432,346399997.0
2007-04-27 07:16:00,1.6432,1.6432,1.6431,1.6432,175199994.0
2007-04-27 07:17:00,1.6432,1.6432,1.64305,1.6432,133600000.0
2007-04-27 07:18:00,1.6432,1.6432,1.64315,1.64315,253600000.0
2007-04-27 07:19:00,1.6431,1.6431,1.643,1.64305,142000000.0
2007-04-27 07:20:00,1.6431,1.6431,1.643,1.6431,196100001.0
2007-04-27 07:21:00,1.6431,1.6431,1.6427,1.643,257099999.0
2007-04-27 07:22:00,1.643,1.6431,1.643,1.643,49600000.0
2007-04-27 07:23:00,1.643,1.643,1.6429,1.6429,190200003.0
2007-04-27 07:24:00,1.643,1.643,1.6428,1.643,281599997.0
2007-04-27 07:25:00,1.643,1.6431,1.6429,1.6431,68800000.0
2007-04-27 07:26:00,1.6429,1.6431,1.6428,1.6431,129000000.0
2007-04-27 07:27:00,1.643,1.643,1.6429,1.6429,76700000.0
2007-04-27 07:28:00,1.64285,1.6431,1.64285,1.6431,51200000.0
2007-04-27 07:29:00,1.6431,1.6431,1.6429,1.643,104999999.0
2007-04-27 07:30:00,1.643,1.643,1.643,1.643,97600000.0
2007-04-27 07:31:00,1.643,1.643,1.6429,1.6429,63200001.0
2007-04-27 07:32:00,1.6429,1.6433,1.6429,1.6433,130900001.0
2007-04-27 07:33:00,1.6432,1.6432,1.64305,1.6431,95999999.0
2007-04-27 07:34:00,1.6432,1.6432,1.6432,1.6432,16000000.0
2007-04-27 07:35:00,1.6432,1.6432,1.6431,1.6432,133000000.0
2007-04-27 07:36:00,1.6432,1.6432,1.6431,1.6432,69499998.0
2007-04-27 07:37:00,1.6432,1.6432,1.6432,1.6432,32000000.0
2007-04-27 07:38:00,1.6428,1.6431,1.64262,1.6428,587799999.0
2007-04-27 07:39:00,1.6432,1.6432,1.6429,1.643,259999996.0
2007-04-27 07:40:00,1.643,1.6432,1.643,1.6431,259200000.0
2007-04-27 07:41:00,1.6432,1.6432,1.6431,1.6432,179200000.0
2007-04-27 07:42:00,1.6432,1.6432,1.643,1.6431,288099996.0
2007-04-27 07:43:00,1.6431,1.6432,1.643,1.6431,187100000.0
2007-04-27 07:44:00,1.643,1.6432,1.64295,1.6432,141599998.0
2007-04-27 07:45:00,1.6432,1.6432,1.643,1.6432,56800000.0
2007-04-27 07:46:00,1.6431,1.6432,1.6429,1.64295,272999998.0
2007-04-27 07:47:00,1.64295,1.6432,1.64295,1.6431,316299996.0
2007-04-27 07:48:00,1.6431,1.6433,1.6431,1.6432,133600000.0
2007-04-27 07:49:00,1.6432,1.6432,1.6431,1.6431,18400000.0
2007-04-27 07:50:00,1.6431,1.6431,1.6431,1.6431,1600000.0
2007-04-27 07:51:00,1.6431,1.6431,1.643,1.643,31200000.0
2007-04-27 07:52:00,1.6431,1.6431,1.643,1.643,15200000.0
2007-04-27 07:53:00,1.643,1.643,1.643,1.643,76800000.0
2007-04-27 07:54:00,1.643,1.643,1.6429,1.643,181299997.0
2007-04-27 07:55:00,1.643,1.643,1.64295,1.64295,40000000.0
2007-04-27 07:56:00,1.6431,1.6431,1.6429,1.643,64499998.0
2007-04-27 07:57:00,1.643,1.643,1.64295,1.64295,62400000.0
2007-04-27 07:58:00,1.643,1.6431,1.643,1.6431,9500000.0
2007-04-27 07:59:00,1.6431,1.6431,1.6429,1.643,122999999.0
2007-04-27 08:00:00,1.643,1.6431,1.643,1.6431,36000000.0
2007-04-27 08:01:00,1.6431,1.6431,1.6431,1.6431,42400000.0
2007-04-27 08:02:00,1.643,1.6431,1.643,1.6431,228300001.0
2007-04-27 08:03:00,1.6431,1.6431,1.6429,1.6429,400800007.0
2007-04-27 08:04:00,1.6429,1.6432,1.6429,1.6431,436000001.0
2007-04-27 08:05:00,1.6431,1.6432,1.64305,1.6432,182700001.0
2007-04-27 08:06:00,1.6431,1.6431,1.6431,1.6431,79200001.0
2007-04-27 08:07:00,1.6432,1.6433,1.6431,1.6431,183499997.0
2007-04-27 08:08:00,1.6432,1.6432,1.64305,1.6431,112200001.0
2007-04-27 08:09:00,1.6431,1.6432,1.6431,1.6431,80800000.0
2007-04-27 08:10:00,1.6431,1.6432,1.6431,1.6432,154400004.0
2007-04-27 08:11:00,1.6431,1.6432,1.643,1.643,81600000.0
2007-04-27 08:12:00,1.643,1.643,1.6429,1.6429,379999997.0
2007-04-27 08:13:00,1.6429,1.6429,1.6427,1.6428,343200005.0
2007-04-27 08:14:00,1.6428,1.6428,1.6427,1.6427,315200001.0
2007-04-27 08:15:00,1.6427,1.6428,1.6427,1.6428,153600000.0
2007-04-27 08:16:00,1.6428,1.6428,1.6428,1.6428,76000000.0
2007-04-27 08:17:00,1.6427,1.6428,1.6427,1.6428,145900001.0
2007-04-27 08:18:00,1.6428,1.6428,1.6427,1.6428,65300001.0
2007-04-27 08:19:00,1.6428,1.6428,1.6427,1.6428,163099996.0
2007-04-27 08:20:00,1.6428,1.6428,1.6427,1.6427,284400002.0
2007-04-27 08:21:00,1.6428,1.6429,1.6427,1.6427,211999999.0
2007-04-27 08:22:00,1.64265,1.6428,1.6426,1.6427,282799999.0
2007-04-27 08:23:00,1.6427,1.6428,1.6426,1.6427,164400001.0
2007-04-27 08:24:00,1.6427,1.6428,1.6427,1.6427,108000000.0
2007-04-27 08:25:00,1.6428,1.6428,1.6425,1.6427,509499998.0
2007-04-27 08:26:00,1.6427,1.6428,1.6427,1.6427,54900000.0
2007-04-27 08:27:00,1.6427,1.6429,1.6427,1.6428,69600000.0
2007-04-27 08:28:00,1.6428,1.6428,1.6426,1.64265,308500000.0
2007-04-27 08:29:00,1.6427,1.6428,1.6426,1.6427,199199999.0
2007-04-27 08:30:00,1.6428,1.6428,1.6427,1.6427,18500000.0
2007-04-27 08:31:00,1.6427,1.6428,1.6427,1.6427,219199999.0
2007-04-27 08:32:00,1.6427,1.6428,1.64265,1.6427,228799998.0
2007-04-27 08:33:00,1.6427,1.6428,1.6427,1.6428,124000000.0
2007-04-27 08:34:00,1.6428,1.6428,1.64265,1.6428,51200000.0
2007-04-27 08:35:00,1.6428,1.6428,1.6427,1.6428,212200006.0
2007-04-27 08:36:00,1.6428,1.6429,1.6428,1.6428,65600000.0
2007-04-27 08:37:00,1.6428,1.643,1.6428,1.6428,59200000.0
2007-04-27 08:38:00,1.6428,1.6428,1.6428,1.6428,111200000.0
2007-04-27 08:39:00,1.6428,1.6428,1.6427,1.6428,42199998.0
2007-04-27 08:40:00,1.6428,1.6428,1.6428,1.6428,36800000.0
2007-04-27 08:41:00,1.6428,1.6429,1.6428,1.6429,87200000.0
2007-04-27 08:42:00,1.6429,1.643,1.6429,1.6429,84800000.0
2007-04-27 08:43:00,1.6429,1.643,1.6429,1.6429,177300001.0
2007-04-27 08:44:00,1.6429,1.643,1.6428,1.64285,392299994.0
2007-04-27 08:45:00,1.64285,1.64285,1.6426,1.6427,251099996.0
2007-04-27 08:46:00,1.6428,1.6428,1.6425,1.6425,197299998.0
2007-04-27 08:47:00,1.6426,1.6427,1.6426,1.6426,123200000.0
2007-04-27 08:48:00,1.6426,1.6428,1.6425,1.64265,171000001.0
2007-04-27 08:49:00,1.6427,1.6428,1.64265,1.6428,58400000.0
2007-04-27 08:50:00,1.6428,1.6428,1.6427,1.6428,99199998.0
2007-04-27 08:51:00,1.6428,1.6428,1.6427,1.6428,64800000.0
2007-04-27 08:52:00,1.6428,1.6429,1.6428,1.6428,104100001.0
2007-04-27 08:53:00,1.6428,1.6429,1.6428,1.6428,57400000.0
2007-04-27 08:54:00,1.6429,1.6429,1.6429,1.6429,48900000.0
2007-04-27 08:55:00,1.6429,1.6429,1.6428,1.6429,13600000.0
2007-04-27 08:56:00,1.6429,1.6429,1.6427,1.6428,284700000.0
2007-04-27 08:57:00,1.6428,1.6429,1.6427,1.6427,308600001.0
2007-04-27 08:58:00,1.6428,1.6429,1.6428,1.6428,118400000.0
2007-04-27 08:59:00,1.6428,1.6428,1.6426,1.6427,236800000.0
2007-04-27 09:00:00,1.6427,1.6429,1.6427,1.64285,113800000.0
2007-04-27 09:01:00,1.6429,1.6429,1.6427,1.6427,90300000.0
2007-04-27 09:02:00,1.6428,1.6428,1.64265,1.6427,62099999.0
2007-04-27 09:03:00,1.6427,1.6427,1.6427,1.6427,43200000.0
2007-04-27 09:04:00,1.6427,1.6427,1.6426,1.6426,190400000.0
2007-04-27 09:05:00,1.6426,1.6427,1.64255,1.6426,193800001.0
2007-04-27 09:06:00,1.64255,1.6427,1.64255,1.6427,113600000.0
2007-04-27 09:07:00,1.6427,1.6428,1.6426,1.6427,140000000.0
2007-04-27 09:08:00,1.6428,1.6428,1.64255,1.6427,105900000.0
2007-04-27 09:09:00,1.6426,1.6427,1.64255,1.6426,72800001.0
2007-04-27 09:10:00,1.6426,1.6426,1.6426,1.6426,138400000.0
2007-04-27 09:11:00,1.6426,1.6426,1.6426,1.6426,29600000.0
2007-04-27 09:12:00,1.6426,1.6426,1.6423,1.6424,250599999.0
2007-04-27 09:13:00,1.6424,1.6424,1.6424,1.6424,75200000.0
2007-04-27 09:14:00,1.64213,1.64231,1.64198,1.64198,441600006.0
2007-04-27 09:15:00,1.6424,1.6425,1.6424,1.6425,28700000.0
2007-04-27 09:16:00,1.6425,1.6425,1.6424,1.6425,49500000.0
2007-04-27 09:17:00,1.6425,1.6427,1.6425,1.6426,273600000.0
2007-04-27 09:18:00,1.6426,1.6427,1.64235,1.6424,513700000.0
2007-04-27 09:19:00,1.6425,1.6426,1.6425,1.6425,102400000.0
2007-04-27 09:20:00,1.64167,1.64229,1.64167,1.64229,506299991.0
2007-04-27 09:21:00,1.6425,1.6426,1.6425,1.6425,162400000.0
2007-04-27 09:22:00,1.6425,1.6425,1.6424,1.6425,434299999.0
2007-04-27 09:23:00,1.6425,1.6425,1.6424,1.6424,408199996.0
2007-04-27 09:24:00,1.6424,1.6425,1.6424,1.64245,391199999.0
2007-04-27 09:25:00,1.6424,1.6425,1.6424,1.6425,140799995.0
2007-04-27 09:26:00,1.6425,1.64275,1.6424,1.6424,233000002.0
2007-04-27 09:27:00,1.6423,1.6425,1.64205,1.6421,373300005.0
2007-04-27 09:28:00,1.6421,1.6423,1.642,1.6422,319100003.0
2007-04-27 09:29:00,1.6422,1.6423,1.6422,1.6422,43200000.0
2007-04-27 09:30:00,1.6422,1.6423,1.6422,1.64225,99400000.0
2007-04-27 09:31:00,1.6423,1.6423,1.642,1.642,189600000.0
2007-04-27 09:32:00,1.642,1.6421,1.6418,1.6421,306700001.0
2007-04-27 09:33:00,1.642,1.6421,1.64195,1.64195,39200000.0
2007-04-27 09:34:00,1.642,1.6421,1.6419,1.6419,65100000.0
2007-04-27 09:35:00,1.642,1.6421,1.64185,1.642,150700000.0
2007-04-27 09:36:00,1.642,1.642,1.64185,1.6419,85599999.0
2007-04-27 09:37:00,1.6419,1.642,1.64185,1.6419,139899999.0
2007-04-27 09:38:00,1.6419,1.642,1.6417,1.6419,289000002.0
2007-04-27 09:39:00,1.6418,1.6419,1.6418,1.6419,39100000.0
2007-04-27 09:40:00,1.6419,1.6421,1.6419,1.64195,145900001.0
2007-04-27 09:41:00,1.64195,1.6421,1.64185,1.64195,182699999.0
2007-04-27 09:42:00,1.642,1.642,1.6418,1.6419,89099998.0
2007-04-27 09:43:00,1.6419,1.6419,1.6419,1.6419,16000000.0
2007-04-27 09:44:00,1.6419,1.6419,1.6418,1.6419,79800000.0
2007-04-27 09:45:00,1.6419,1.6419,1.6419,1.6419,41600000.0
2007-04-27 09:46:00,1.6419,1.642,1.64185,1.642,184799999.0
2007-04-27 09:47:00,1.64195,1.642,1.64195,1.642,8300000.0
2007-04-27 09:48:00,1.642,1.642,1.6419,1.642,220699999.0
2007-04-27 09:49:00,1.642,1.642,1.6419,1.642,28000000.0
2007-04-27 09:50:00,1.642,1.642,1.6418,1.642,148000000.0
2007-04-27 09:51:00,1.642,1.6421,1.6419,1.642,213600000.0
2007-04-27 09:52:00,1.642,1.6421,1.64195,1.642,168600001.0
2007-04-27 09:53:00,1.6419,1.642,1.6419,1.642,167099999.0
2007-04-27 09:54:00,1.642,1.642,1.642,1.642,44000000.0
2007-04-27 09:55:00,1.642,1.6421,1.64195,1.64205,863099999.0
2007-04-27 09:56:00,1.6421,1.6423,1.64205,1.6422,525599999.0
2007-04-27 09:57:00,1.6422,1.6422,1.6421,1.6422,221299993.0
2007-04-27 09:58:00,1.6422,1.6422,1.6421,1.6421,121599999.0
2007-04-27 09:59:00,1.6421,1.6421,1.642,1.6421,128800000.0
2007-04-27 10:00:00,1.6421,1.6422,1.6419,1.6419,545400001.0
2007-04-27 10:01:00,1.6419,1.6419,1.6415,1.6417,689900000.0
2007-04-27 10:02:00,1.6416,1.6416,1.6412,1.6414,788599994.0
2007-04-27 10:03:00,1.6415,1.6416,1.6413,1.6414,548699994.0
2007-04-27 10:04:00,1.6414,1.6415,1.6414,1.6414,81600000.0
2007-04-27 10:05:00,1.6414,1.6414,1.6412,1.6412,104200000.0
2007-04-27 10:06:00,1.6412,1.6414,1.641,1.6412,643400000.0
2007-04-27 10:07:00,1.6412,1.6414,1.6412,1.6413,248099999.0
2007-04-27 10:08:00,1.6412,1.64145,1.6412,1.64145,380600003.0
2007-04-27 10:09:00,1.6414,1.6416,1.6413,1.6415,147500001.0
2007-04-27 10:10:00,1.6415,1.6416,1.64135,1.6414,277600000.0
2007-04-27 10:11:00,1.6413,1.6414,1.6412,1.6413,313600002.0
2007-04-27 10:12:00,1.6413,1.6415,1.6413,1.6414,453100000.0
2007-04-27 10:13:00,1.6415,1.6416,1.6415,1.6415,240000000.0
2007-04-27 10:14:00,1.6415,1.6418,1.6415,1.64175,579999999.0
2007-04-27 10:15:00,1.64175,1.6418,1.64165,1.6418,642199994.0
2007-04-27 10:16:00,1.6418,1.6418,1.6415,1.6416,399900000.0
2007-04-27 10:17:00,1.6416,1.6416,1.6414,1.6416,538500000.0
2007-04-27 10:18:00,1.6416,1.6418,1.64155,1.64165,192300000.0
2007-04-27 10:19:00,1.6416,1.6417,1.6416,1.64165,175099999.0
2007-04-27 10:20:00,1.6417,1.6417,1.6417,1.6417,78400000.0
2007-04-27 10:21:00,1.6417,1.6418,1.6417,1.64175,217099995.0
2007-04-27 10:22:00,1.64165,1.6421,1.64165,1.6421,244800000.0
2007-04-27 10:23:00,1.6421,1.6423,1.642,1.6423,216800000.0
2007-04-27 10:24:00,1.6423,1.6424,1.6422,1.6424,287299998.0
2007-04-27 10:25:00,1.6424,1.6424,1.642,1.64205,212000000.0
2007-04-27 10:26:00,1.6422,1.6422,1.6421,1.6421,265300001.0
2007-04-27 10:27:00,1.6421,1.6422,1.642,1.642,140700000.0
2007-04-27 10:28:00,1.642,1.6421,1.642,1.642,120599999.0
2007-04-27 10:29:00,1.642,1.642,1.6417,1.6419,481200004.0
2007-04-27 10:30:00,1.642,1.6423,1.6419,1.64215,492400001.0
2007-04-27 10:31:00,1.6422,1.6423,1.6421,1.6422,282399998.0
2007-04-27 10:32:00,1.6422,1.6422,1.6421,1.6421,371200000.0
2007-04-27 10:33:00,1.6421,1.6422,1.6421,1.6421,81600000.0
2007-04-27 10:34:00,1.6422,1.6423,1.6421,1.6422,235199999.0
2007-04-27 10:35:00,1.6422,1.6423,1.64205,1.64205,214099999.0
2007-04-27 10:36:00,1.6421,1.6422,1.64205,1.6422,167300000.0
2007-04-27 10:37:00,1.6421,1.6423,1.6421,1.6422,408100002.0
2007-04-27 10:38:00,1.6421,1.6422,1.642,1.6421,664800000.0
2007-04-27 10:39:00,1.6421,1.6423,1.6421,1.6422,122400000.0
2007-04-27 10:40:00,1.6422,1.6422,1.6421,1.6421,85600000.0
2007-04-27 10:41:00,1.6422,1.6424,1.6421,1.6424,425799998.0
2007-04-27 10:42:00,1.6424,1.6426,1.64225,1.6423,439899999.0
2007-04-27 10:43:00,1.6423,1.6425,1.6423,1.6424,176000001.0
2007-04-27 10:44:00,1.6425,1.6425,1.6424,1.6425,95200000.0
2007-04-27 10:45:00,1.6424,1.6425,1.6424,1.6424,53600000.0
2007-04-27 10:46:00,1.6424,1.6425,1.6424,1.6425,146399999.0
2007-04-27 10:47:00,1.6425,1.6426,1.6425,1.6426,112400000.0
2007-04-27 10:48:00,1.6425,1.6426,1.6425,1.6425,71200000.0
2007-04-27 10:49:00,1.6425,1.6426,1.6424,1.6426,141100002.0
2007-04-27 10:50:00,1.6425,1.6426,1.6424,1.64245,199200000.0
2007-04-27 10:51:00,1.6425,1.6426,1.64245,1.6425,49900000.0
2007-04-27 10:52:00,1.6425,1.6425,1.64235,1.6425,94800000.0
2007-04-27 10:53:00,1.6424,1.6425,1.6424,1.6424,29600000.0
2007-04-27 10:54:00,1.6424,1.6425,1.6424,1.6425,129200000.0
2007-04-27 10:55:00,1.6425,1.6425,1.6424,1.6424,5600000.0
2007-04-27 10:56:00,1.6424,1.6425,1.6424,1.6425,91200000.0
2007-04-27 10:57:00,1.6425,1.6426,1.6424,1.6425,97400000.0
2007-04-27 10:58:00,1.6425,1.6426,1.6424,1.6426,56400000.0
2007-04-27 10:59:00,1.6426,1.6426,1.6424,1.6425,56299999.0
2007-04-27 11:00:00,1.6424,1.6425,1.6424,1.6425,21700001.0
2007-04-27 11:01:00,1.6425,1.6425,1.6424,1.6425,58400000.0
2007-04-27 11:02:00,1.6425,1.6425,1.6424,1.6425,40800000.0
2007-04-27 11:03:00,1.6424,1.6425,1.6424,1.6425,39200000.0
2007-04-27 11:04:00,1.6424,1.6425,1.6424,1.6425,36000000.0
2007-04-27 11:05:00,1.64245,1.6425,1.6424,1.6425,34300000.0
2007-04-27 11:06:00,1.6425,1.6425,1.6424,1.6425,77600000.0
2007-04-27 11:07:00,1.6424,1.6425,1.6423,1.6423,104000003.0
2007-04-27 11:08:00,1.6424,1.6424,1.6424,1.6424,60000000.0
2007-04-27 11:09:00,1.6424,1.6425,1.6424,1.6424,184000000.0
2007-04-27 11:10:00,1.6424,1.6424,1.6424,1.6424,4000000.0
2007-04-27 11:11:00,1.6424,1.6425,1.6423,1.6424,168300000.0
2007-04-27 11:12:00,1.6424,1.6425,1.64235,1.64235,363200001.0
2007-04-27 11:13:00,1.64235,1.6425,1.64235,1.6425,31700000.0
2007-04-27 11:14:00,1.64235,1.6425,1.6423,1.6423,123100000.0
2007-04-27 11:15:00,1.6424,1.6425,1.6423,1.6424,102400000.0
2007-04-27 11:16:00,1.6424,1.6424,1.6424,1.6424,40000000.0
2007-04-27 11:17:00,1.6424,1.6425,1.6424,1.6424,65800000.0
2007-04-27 11:18:00,1.6424,1.6424,1.6424,1.6424,36800000.0
2007-04-27 11:19:00,1.6424,1.6424,1.6423,1.6423,106400000.0
2007-04-27 11:20:00,1.6424,1.6424,1.6423,1.6423,47200000.0
2007-04-27 11:21:00,1.6423,1.6424,1.6423,1.6424,57600000.0
2007-04-27 11:22:00,1.6424,1.6424,1.6422,1.6423,380400000.0
2007-04-27 11:23:00,1.6423,1.6424,1.6423,1.64235,107699999.0
2007-04-27 11:24:00,1.6423,1.6424,1.6423,1.6424,279100003.0
2007-04-27 11:25:00,1.6424,1.6424,1.6423,1.6424,155600001.0
2007-04-27 11:26:00,1.6424,1.6424,1.6424,1.6424,24000000.0
2007-04-27 11:27:00,1.6424,1.6425,1.64235,1.6424,171999999.0
2007-04-27 11:28:00,1.6424,1.6424,1.6423,1.6424,105600000.0
2007-04-27 11:29:00,1.6423,1.6424,1.6423,1.6424,36800000.0
2007-04-27 11:30:00,1.6424,1.6434,1.6424,1.6433,555100000.0
2007-04-27 11:31:00,1.6433,1.6438,1.6433,1.6437,576700000.0
2007-04-27 11:32:00,1.6437,1.6438,1.6436,1.6438,787099999.0
2007-04-27 11:33:00,1.6437,1.6439,1.6436,1.6438,570900003.0
2007-04-27 11:34:00,1.6438,1.6439,1.6438,1.6438,345000000.0
2007-04-27 11:35:00,1.6438,1.6438,1.6437,1.6437,462399999.0
2007-04-27 11:36:00,1.6437,1.6438,1.6437,1.6438,184800001.0
2007-04-27 11:37:00,1.6438,1.6438,1.6437,1.6437,115200000.0
2007-04-27 11:38:00,1.6437,1.6437,1.64335,1.64335,222899998.0
2007-04-27 11:39:00,1.64345,1.6436,1.64335,1.6436,317900000.0
2007-04-27 11:40:00,1.64355,1.6437,1.6435,1.6437,294600000.0
2007-04-27 11:41:00,1.6437,1.644,1.6437,1.644,276500000.0
2007-04-27 11:42:00,1.6438,1.6439,1.6437,1.6439,161399999.0
2007-04-27 11:43:00,1.6439,1.644,1.6438,1.6439,68400000.0
2007-04-27 11:44:00,1.6439,1.644,1.6439,1.644,44800000.0
2007-04-27 11:45:00,1.644,1.644,1.6439,1.6439,108100000.0
2007-04-27 11:46:00,1.6439,1.644,1.6439,1.644,312100001.0
2007-04-27 11:47:00,1.6441,1.6445,1.6441,1.6444,201500000.0
2007-04-27 11:48:00,1.6444,1.6444,1.6442,1.6442,215200000.0
2007-04-27 11:49:00,1.6442,1.6442,1.644,1.6441,333400001.0
2007-04-27 11:50:00,1.6441,1.6441,1.6437,1.6437,238500000.0
2007-04-27 11:51:00,1.6437,1.6439,1.6437,1.6437,184800000.0
2007-04-27 11:52:00,1.6437,1.6437,1.6435,1.6435,270200005.0
2007-04-27 11:53:00,1.6436,1.6437,1.6436,1.6437,176000000.0
2007-04-27 11:54:00,1.6437,1.6438,1.6437,1.6437,115200000.0
2007-04-27 11:55:00,1.6437,1.6437,1.6436,1.6436,30400000.0
2007-04-27 11:56:00,1.6436,1.6437,1.6436,1.6437,146800000.0
2007-04-27 11:57:00,1.6437,1.6437,1.6436,1.6437,228800001.0
2007-04-27 11:58:00,1.6437,1.6437,1.6436,1.6437,77600001.0
2007-04-27 11:59:00,1.6437,1.6437,1.6435,1.6437,312899993.0
2007-04-27 12:00:00,1.6437,1.64375,1.6436,1.6437,526599996.0
2007-04-27 12:01:00,1.6437,1.6439,1.6437,1.6439,351900001.0
2007-04-27 12:02:00,1.6438,1.6438,1.6436,1.6437,418099999.0
2007-04-27 12:03:00,1.6437,1.6438,1.6436,1.6438,418600000.0
2007-04-27 12:04:00,1.6439,1.6439,1.6437,1.6438,38000000.0
2007-04-27 12:05:00,1.6438,1.6438,1.6436,1.64365,338999998.0
2007-04-27 12:06:00,1.6438,1.6438,1.64365,1.64365,142400000.0
2007-04-27 12:07:00,1.6437,1.6438,1.6436,1.6438,539000000.0
2007-04-27 12:08:00,1.6438,1.6438,1.6437,1.64375,369800000.0
2007-04-27 12:09:00,1.64375,1.6441,1.64375,1.644,364799998.0
2007-04-27 12:10:00,1.644,1.6441,1.6439,1.6441,605099996.0
2007-04-27 12:11:00,1.6441,1.6441,1.64395,1.644,353700004.0
2007-04-27 12:12:00,1.64405,1.64405,1.6435,1.6436,388600003.0
2007-04-27 12:13:00,1.6436,1.6436,1.64335,1.6434,620599999.0
2007-04-27 12:14:00,1.6435,1.6436,1.6433,1.6434,216999999.0
2007-04-27 12:15:00,1.64335,1.6435,1.6433,1.6435,442000000.0
2007-04-27 12:16:00,1.6435,1.6437,1.6435,1.6435,248000000.0
2007-04-27 12:17:00,1.6435,1.6437,1.6435,1.6435,384199999.0
2007-04-27 12:18:00,1.64355,1.64355,1.6432,1.6434,511700002.0
2007-04-27 12:19:00,1.6434,1.6436,1.6433,1.6435,186999999.0
2007-04-27 12:20:00,1.6435,1.6436,1.64335,1.6434,137899999.0
2007-04-27 12:21:00,1.6434,1.6436,1.6434,1.6436,175400001.0
2007-04-27 12:22:00,1.6436,1.6436,1.6435,1.6435,42400000.0
2007-04-27 12:23:00,1.6436,1.6436,1.64335,1.6434,115200000.0
2007-04-27 12:24:00,1.6434,1.6434,1.64335,1.6434,28200000.0
2007-04-27 12:25:00,1.64335,1.6435,1.64335,1.6435,128200000.0
2007-04-27 12:26:00,1.6435,1.6435,1.6433,1.6434,112399998.0
2007-04-27 12:27:00,1.6434,1.6436,1.6433,1.6436,193899997.0
2007-04-27 12:28:00,1.6436,1.6438,1.6435,1.6436,243300001.0
2007-04-27 12:29:00,1.6436,1.6436,1.6435,1.6436,31199999.0
2007-04-27 12:30:00,1.6435,1.6437,1.6435,1.6437,225099998.0
2007-04-27 12:31:00,1.6438,1.6438,1.6435,1.6437,284100000.0
2007-04-27 12:32:00,1.64365,1.6437,1.64355,1.6436,264500001.0
2007-04-27 12:33:00,1.6437,1.6438,1.64365,1.64375,195400002.0
2007-04-27 12:34:00,1.6438,1.6438,1.6438,1.6438,30600000.0
2007-04-27 12:35:00,1.6438,1.6439,1.6438,1.6438,160800000.0
2007-04-27 12:36:00,1.6438,1.6438,1.64375,1.6438,120700000.0
2007-04-27 12:37:00,1.6438,1.6438,1.6436,1.6437,128000000.0
2007-04-27 12:38:00,1.6437,1.6437,1.6436,1.6437,441700000.0
2007-04-27 12:39:00,1.6436,1.6437,1.6435,1.64365,376299999.0
2007-04-27 12:40:00,1.6436,1.6436,1.6435,1.6436,274999999.0
2007-04-27 12:41:00,1.6436,1.6436,1.6434,1.64345,495399999.0
2007-04-27 12:42:00,1.6435,1.6437,1.6434,1.6436,757799994.0
2007-04-27 12:43:00,1.6436,1.6438,1.6435,1.6438,448200000.0
2007-04-27 12:44:00,1.6436,1.6438,1.6434,1.6435,503800002.0
2007-04-27 12:45:00,1.6435,1.6435,1.6431,1.64325,578800003.0
2007-04-27 12:46:00,1.64325,1.6434,1.6432,1.6433,448199996.0
2007-04-27 12:47:00,1.6433,1.6436,1.6432,1.6436,396499997.0
2007-04-27 12:48:00,1.6436,1.6437,1.6436,1.6437,467100004.0
2007-04-27 12:49:00,1.6436,1.6437,1.6436,1.6437,192799999.0
2007-04-27 12:50:00,1.6437,1.6437,1.64345,1.6437,257699998.0
2007-04-27 12:51:00,1.6437,1.6437,1.64355,1.64355,154700000.0
2007-04-27 12:52:00,1.6436,1.6436,1.6435,1.6436,240800001.0
2007-04-27 12:53:00,1.6437,1.6437,1.6436,1.6436,221600000.0
2007-04-27 12:54:00,1.6436,1.6437,1.6435,1.6436,190399999.0
2007-04-27 12:55:00,1.6436,1.6438,1.64355,1.6437,117000000.0
2007-04-27 12:56:00,1.6437,1.6438,1.64345,1.6435,296000001.0
2007-04-27 12:57:00,1.6435,1.6436,1.6435,1.6435,224800001.0
2007-04-27 12:58:00,1.6435,1.6435,1.6433,1.6435,219300007.0
2007-04-27 12:59:00,1.6435,1.6435,1.6433,1.6434,262399999.0
2007-04-27 13:00:00,1.6434,1.6434,1.6431,1.6432,369000000.0
2007-04-27 13:01:00,1.6432,1.6432,1.6431,1.6431,121600000.0
2007-04-27 13:02:00,1.6431,1.6432,1.6431,1.6431,260000000.0
2007-04-27 13:03:00,1.6431,1.6433,1.6431,1.6432,296000001.0
2007-04-27 13:04:00,1.6433,1.6433,1.6431,1.6432,344500001.0
2007-04-27 13:05:00,1.6432,1.6433,1.6431,1.6431,223200001.0
2007-04-27 13:06:00,1.6432,1.6432,1.643,1.6431,141600000.0
2007-04-27 13:07:00,1.6431,1.6431,1.64305,1.6431,74900000.0
2007-04-27 13:08:00,1.6431,1.6432,1.6429,1.6431,510999994.0
2007-04-27 13:09:00,1.6431,1.6434,1.643,1.6433,259599999.0
2007-04-27 13:10:00,1.6433,1.6434,1.64325,1.6434,276299998.0
2007-04-27 13:11:00,1.6434,1.6435,1.6433,1.6434,420499999.0
2007-04-27 13:12:00,1.6434,1.6435,1.643,1.6431,414399999.0
2007-04-27 13:13:00,1.6431,1.6433,1.64305,1.6433,131900001.0
2007-04-27 13:14:00,1.6432,1.6433,1.643,1.643,334399999.0
2007-04-27 13:15:00,1.643,1.643,1.6429,1.643,397700002.0
2007-04-27 13:16:00,1.643,1.6431,1.6429,1.6429,367399994.0
2007-04-27 13:17:00,1.6429,1.643,1.6429,1.643,292000000.0
2007-04-27 13:18:00,1.643,1.64315,1.6427,1.6428,482400003.0
2007-04-27 13:19:00,1.6428,1.6433,1.6428,1.6433,359300000.0
2007-04-27 13:20:00,1.6433,1.6433,1.6431,1.6431,217599999.0
2007-04-27 13:21:00,1.6432,1.6434,1.64315,1.6433,532199998.0
2007-04-27 13:22:00,1.64325,1.6434,1.64325,1.6434,287200000.0
2007-04-27 13:23:00,1.6434,1.6434,1.6433,1.6433,192800000.0
2007-04-27 13:24:00,1.6433,1.6433,1.64325,1.64325,59200000.0
2007-04-27 13:25:00,1.6433,1.6433,1.64325,1.6433,95000000.0
2007-04-27 13:26:00,1.6434,1.6434,1.6432,1.6433,170800000.0
2007-04-27 13:27:00,1.6433,1.6433,1.6433,1.6433,76800000.0
2007-04-27 13:28:00,1.6433,1.6434,1.64315,1.6433,251500000.0
2007-04-27 13:29:00,1.6432,1.6433,1.6432,1.6433,252500000.0
2007-04-27 13:30:00,1.6433,1.6433,1.64315,1.6433,182200000.0
2007-04-27 13:31:00,1.6433,1.6433,1.643,1.6431,404800003.0
2007-04-27 13:32:00,1.6431,1.6433,1.6429,1.6429,687400003.0
2007-04-27 13:33:00,1.643,1.6431,1.64285,1.6429,206800000.0
2007-04-27 13:34:00,1.64285,1.6429,1.6427,1.64275,300199996.0
2007-04-27 13:35:00,1.6428,1.6428,1.6427,1.6428,190800000.0
2007-04-27 13:36:00,1.6428,1.6429,1.6427,1.6428,504400000.0
2007-04-27 13:37:00,1.6429,1.6429,1.64275,1.6428,183100002.0
2007-04-27 13:38:00,1.6429,1.6429,1.6428,1.6429,191200000.0
2007-04-27 13:39:00,1.6429,1.6429,1.6428,1.6428,148000001.0
2007-04-27 13:40:00,1.6428,1.6429,1.6428,1.6429,93300001.0
2007-04-27 13:41:00,1.6429,1.6429,1.6428,1.6428,56000000.0
2007-04-27 13:42:00,1.6429,1.6429,1.6428,1.6429,72800000.0
2007-04-27 13:43:00,1.6429,1.6429,1.6428,1.6429,127899999.0
2007-04-27 13:44:00,1.643,1.643,1.6428,1.6429,171000004.0
2007-04-27 13:45:00,1.643,1.643,1.6429,1.6429,50600000.0
2007-04-27 13:46:00,1.6429,1.6429,1.6428,1.6428,34400000.0
2007-04-27 13:47:00,1.6428,1.6429,1.6428,1.6429,44000000.0
2007-04-27 13:48:00,1.64285,1.6429,1.6427,1.6427,48000000.0
2007-04-27 13:49:00,1.6428,1.6428,1.6427,1.64275,65600000.0
2007-04-27 13:50:00,1.64275,1.6429,1.6427,1.6429,143200000.0
2007-04-27 13:51:00,1.6428,1.6429,1.6428,1.6428,108800000.0
2007-04-27 13:52:00,1.6428,1.6428,1.64275,1.64275,195600000.0
2007-04-27 13:53:00,1.6428,1.6428,1.6428,1.6428,76800000.0
2007-04-27 13:54:00,1.6428,1.6428,1.6428,1.6428,67300000.0
2007-04-27 13:55:00,1.6428,1.6428,1.64275,1.6428,90000000.0
2007-04-27 13:56:00,1.6428,1.6429,1.6428,1.6429,72000000.0
2007-04-27 13:57:00,1.6429,1.6431,1.6428,1.6431,355799999.0
2007-04-27 13:58:00,1.6431,1.6432,1.64305,1.64305,708599998.0
2007-04-27 13:59:00,1.64305,1.6432,1.643,1.6431,271400001.0
2007-04-27 14:00:00,1.6431,1.6432,1.6431,1.6432,171300001.0
2007-04-27 14:01:00,1.6432,1.6432,1.6431,1.6432,61400000.0
2007-04-27 14:02:00,1.6432,1.6432,1.6431,1.6432,266399999.0
2007-04-27 14:03:00,1.6432,1.6433,1.6431,1.6432,129600000.0
2007-04-27 14:04:00,1.64315,1.6432,1.6431,1.6432,167800001.0
2007-04-27 14:05:00,1.6432,1.6433,1.6431,1.6432,580699999.0
2007-04-27 14:06:00,1.6432,1.6432,1.6432,1.6432,356800002.0
2007-04-27 14:07:00,1.6432,1.6433,1.6432,1.6433,177600000.0
2007-04-27 14:08:00,1.6432,1.6434,1.6432,1.6432,368599999.0
2007-04-27 14:09:00,1.6432,1.6434,1.6432,1.6433,219600000.0
2007-04-27 14:10:00,1.6434,1.6434,1.6433,1.6433,206200001.0
2007-04-27 14:11:00,1.6433,1.6434,1.6432,1.6433,490300003.0
2007-04-27 14:12:00,1.6434,1.6434,1.6433,1.6433,26500001.0
2007-04-27 14:13:00,1.6433,1.6434,1.6432,1.6433,155200000.0
2007-04-27 14:14:00,1.6433,1.6434,1.6432,1.6432,631200001.0
2007-04-27 14:15:00,1.6432,1.6432,1.64295,1.643,704800005.0
2007-04-27 14:16:00,1.643,1.643,1.6428,1.6429,694300000.0
2007-04-27 14:17:00,1.6428,1.643,1.6428,1.6429,414200000.0
2007-04-27 14:18:00,1.6429,1.643,1.6429,1.643,476000002.0
2007-04-27 14:19:00,1.643,1.6432,1.64295,1.64315,767199999.0
2007-04-27 14:20:00,1.64315,1.6433,1.64315,1.64315,335700000.0
2007-04-27 14:21:00,1.64315,1.6433,1.6431,1.6432,458400001.0
2007-04-27 14:22:00,1.64315,1.6432,1.6431,1.6431,396199995.0
2007-04-27 14:23:00,1.6431,1.6432,1.64265,1.64275,843900001.0
2007-04-27 14:24:00,1.6428,1.6428,1.6426,1.6428,944299991.0
2007-04-27 14:25:00,1.64275,1.6428,1.64265,1.6427,165800000.0
2007-04-27 14:26:00,1.6428,1.6434,1.6427,1.6431,540000001.0
2007-04-27 14:27:00,1.6431,1.6431,1.6431,1.6431,188800000.0
2007-04-27 14:28:00,1.6432,1.6433,1.6429,1.643,335500000.0
2007-04-27 14:29:00,1.6431,1.6433,1.6427,1.64325,275600001.0
2007-04-27 14:30:00,1.6426,1.6432,1.6425,1.6431,635800004.0
2007-04-27 14:31:00,1.643,1.6435,1.6426,1.6434,479600001.0
2007-04-27 14:32:00,1.6435,1.644,1.6428,1.6436,1390900016.0
2007-04-27 14:33:00,1.6435,1.6439,1.6434,1.6438,584800000.0
2007-04-27 14:34:00,1.6438,1.6438,1.6435,1.64365,584800000.0
2007-04-27 14:35:00,1.64365,1.6438,1.6434,1.6435,1743799990.0
2007-04-27 14:36:00,1.64345,1.6437,1.6431,1.6432,1328200006.0
2007-04-27 14:37:00,1.64325,1.6435,1.6432,1.6434,400800000.0
2007-04-27 14:38:00,1.6434,1.6437,1.64325,1.6433,1102799997.0
2007-04-27 14:39:00,1.6432,1.6434,1.64315,1.6433,690700002.0
2007-04-27 14:40:00,1.6432,1.6435,1.6432,1.6435,996299999.0
2007-04-27 14:41:00,1.6435,1.6435,1.6433,1.6434,512799999.0
2007-04-27 14:42:00,1.6434,1.6434,1.6431,1.6431,1518900002.0
2007-04-27 14:43:00,1.6432,1.6435,1.6432,1.6434,542399999.0
2007-04-27 14:44:00,1.6434,1.6434,1.6433,1.6433,171600001.0
2007-04-27 14:45:00,1.6433,1.6435,1.6433,1.6435,438200000.0
2007-04-27 14:46:00,1.6435,1.6437,1.6435,1.64365,605000000.0
2007-04-27 14:47:00,1.6437,1.6438,1.6433,1.6437,1319799999.0
2007-04-27 14:48:00,1.6437,1.6437,1.6435,1.6435,336599999.0
2007-04-27 14:49:00,1.6434,1.6435,1.6434,1.64345,833899994.0
2007-04-27 14:50:00,1.6435,1.6437,1.6433,1.6436,581599998.0
2007-04-27 14:51:00,1.6436,1.6436,1.6435,1.6436,331400001.0
2007-04-27 14:52:00,1.6436,1.6437,1.6436,1.6436,437500002.0
2007-04-27 14:53:00,1.6436,1.6436,1.6435,1.6435,366999998.0
2007-04-27 14:54:00,1.6435,1.6435,1.6434,1.6434,182600000.0
2007-04-27 14:55:00,1.6434,1.6435,1.6432,1.6434,1085799982.0
2007-04-27 14:56:00,1.6434,1.6434,1.6432,1.6434,535799997.0
2007-04-27 14:57:00,1.6433,1.6434,1.6432,1.6434,527600004.0
2007-04-27 14:58:00,1.6434,1.6434,1.6432,1.6432,406299998.0
2007-04-27 14:59:00,1.64315,1.6433,1.64315,1.6433,265100002.0
2007-04-27 15:00:00,1.6433,1.6436,1.6433,1.6436,494600001.0
2007-04-27 15:01:00,1.6436,1.6436,1.6435,1.6436,459200000.0
2007-04-27 15:02:00,1.64355,1.6436,1.6435,1.6435,292900001.0
2007-04-27 15:03:00,1.6434,1.6436,1.6434,1.6435,263300002.0
2007-04-27 15:04:00,1.6435,1.6436,1.6435,1.64355,92899999.0
2007-04-27 15:05:00,1.6436,1.6436,1.64345,1.6435,157700000.0
2007-04-27 15:06:00,1.6435,1.6435,1.6434,1.6434,168600000.0
2007-04-27 15:07:00,1.6434,1.6435,1.6431,1.6431,578600007.0
2007-04-27 15:08:00,1.6431,1.6432,1.643,1.6432,690200007.0
2007-04-27 15:09:00,1.6432,1.6433,1.6432,1.6433,199200000.0
2007-04-27 15:10:00,1.64325,1.6433,1.64315,1.6432,174000000.0
2007-04-27 15:11:00,1.64315,1.6433,1.64315,1.6432,308800002.0
2007-04-27 15:12:00,1.6432,1.6432,1.6431,1.6432,132900001.0
2007-04-27 15:13:00,1.6432,1.6432,1.64315,1.64315,21700000.0
2007-04-27 15:14:00,1.6432,1.6433,1.6432,1.6433,303400001.0
2007-04-27 15:15:00,1.64325,1.6434,1.64295,1.643,1344900003.0
2007-04-27 15:16:00,1.643,1.643,1.6428,1.643,380000001.0
2007-04-27 15:17:00,1.643,1.643,1.6427,1.6427,450799999.0
2007-04-27 15:18:00,1.6427,1.6429,1.64265,1.6429,652999995.0
2007-04-27 15:19:00,1.6429,1.6434,1.6429,1.64325,525799998.0
2007-04-27 15:20:00,1.6432,1.6434,1.64315,1.6433,724500001.0
2007-04-27 15:21:00,1.6433,1.6434,1.6433,1.6433,176000000.0
2007-04-27 15:22:00,1.6433,1.6434,1.64325,1.6433,142800001.0
2007-04-27 15:23:00,1.6433,1.6433,1.64295,1.6431,287399994.0
2007-04-27 15:24:00,1.6431,1.6432,1.643,1.6431,306400000.0
2007-04-27 15:25:00,1.6431,1.6431,1.643,1.6431,527199998.0
2007-04-27 15:26:00,1.6431,1.6432,1.643,1.6432,610399999.0
2007-04-27 15:27:00,1.6432,1.6432,1.64305,1.64305,280600000.0
2007-04-27 15:28:00,1.6431,1.6431,1.643,1.64305,208000000.0
2007-04-27 15:29:00,1.64305,1.6431,1.6429,1.643,463999997.0
2007-04-27 15:30:00,1.643,1.643,1.643,1.643,224800000.0
2007-04-27 15:31:00,1.643,1.643,1.64285,1.6429,377100000.0
2007-04-27 15:32:00,1.6429,1.643,1.6429,1.643,280000000.0
2007-04-27 15:33:00,1.643,1.6431,1.64295,1.643,279700001.0
2007-04-27 15:34:00,1.643,1.6431,1.64295,1.64295,194400000.0
2007-04-27 15:35:00,1.643,1.643,1.64285,1.64285,466700002.0
2007-04-27 15:36:00,1.64285,1.643,1.64285,1.643,424599996.0
2007-04-27 15:37:00,1.64295,1.643,1.6429,1.643,522200005.0
2007-04-27 15:38:00,1.64295,1.6431,1.64295,1.6431,102500000.0
2007-04-27 15:39:00,1.6431,1.6434,1.64305,1.6433,759299995.0
2007-04-27 15:40:00,1.6433,1.6434,1.6433,1.6434,133500000.0
2007-04-27 15:41:00,1.6434,1.6434,1.6432,1.6432,118300000.0
2007-04-27 15:42:00,1.6432,1.6434,1.64315,1.6433,493599998.0
2007-04-27 15:43:00,1.6433,1.6436,1.6433,1.64345,444800000.0
2007-04-27 15:44:00,1.6434,1.6434,1.6433,1.6433,197599999.0
2007-04-27 15:45:00,1.6433,1.6433,1.64325,1.64325,963100004.0
2007-04-27 15:46:00,1.64325,1.6434,1.64325,1.6434,883599996.0
2007-04-27 15:47:00,1.6434,1.6434,1.6432,1.64325,651699999.0
2007-04-27 15:48:00,1.6433,1.6434,1.6433,1.6433,374399997.0
2007-04-27 15:49:00,1.6433,1.6433,1.64315,1.64325,367800000.0
2007-04-27 15:50:00,1.64325,1.6433,1.64325,1.64325,90200000.0
2007-04-27 15:51:00,1.6433,1.6433,1.64315,1.6432,151299998.0
2007-04-27 15:52:00,1.6432,1.6434,1.64315,1.6433,281499997.0
2007-04-27 15:53:00,1.6433,1.6434,1.6432,1.6433,556299998.0
2007-04-27 15:54:00,1.6433,1.6436,1.64325,1.6436,815199989.0
2007-04-27 15:55:00,1.6436,1.6437,1.6435,1.64355,248500002.0
2007-04-27 15:56:00,1.6436,1.6437,1.64355,1.6436,186900000.0
2007-04-27 15:57:00,1.6436,1.6437,1.6436,1.6436,572500000.0
2007-04-27 15:58:00,1.6436,1.6437,1.6435,1.6436,155199999.0
2007-04-27 15:59:00,1.6436,1.6437,1.6436,1.6436,162400000.0
2007-04-27 16:00:00,1.6436,1.6438,1.6435,1.6436,1813999993.0
2007-04-27 16:01:00,1.6436,1.6439,1.6436,1.6439,1049900003.0
2007-04-27 16:02:00,1.6439,1.6441,1.6438,1.644,801000005.0
2007-04-27 16:03:00,1.644,1.644,1.6438,1.6439,771299994.0
2007-04-27 16:04:00,1.64385,1.6439,1.6436,1.6437,911900005.0
2007-04-27 16:05:00,1.6438,1.6438,1.6437,1.6437,255200003.0
2007-04-27 16:06:00,1.6437,1.6439,1.6437,1.6438,717600000.0
2007-04-27 16:07:00,1.6438,1.6438,1.64365,1.6437,589899998.0
2007-04-27 16:08:00,1.64365,1.6439,1.64365,1.6438,863600006.0
2007-04-27 16:09:00,1.6438,1.644,1.6438,1.6438,1105100000.0
2007-04-27 16:10:00,1.6438,1.6439,1.6437,1.6438,316199998.0
2007-04-27 16:11:00,1.6439,1.6439,1.6437,1.6438,548900003.0
2007-04-27 16:12:00,1.6438,1.6439,1.64365,1.64385,932399999.0
2007-04-27 16:13:00,1.64385,1.6439,1.6438,1.6439,540100001.0
2007-04-27 16:14:00,1.6438,1.6441,1.6438,1.6441,739699995.0
2007-04-27 16:15:00,1.644,1.6441,1.64385,1.6439,1084799996.0
2007-04-27 16:16:00,1.6439,1.6441,1.64385,1.6441,970200006.0
2007-04-27 16:17:00,1.644,1.6441,1.644,1.6441,968199992.0
2007-04-27 16:18:00,1.644,1.6442,1.644,1.6442,761800010.0
2007-04-27 16:19:00,1.6441,1.6442,1.6441,1.6442,169400001.0
2007-04-27 16:20:00,1.6442,1.6442,1.644,1.644,412800001.0
2007-04-27 16:21:00,1.644,1.644,1.6439,1.644,446200001.0
2007-04-27 16:22:00,1.644,1.6443,1.644,1.6441,800900005.0
2007-04-27 16:23:00,1.6441,1.6443,1.6441,1.6442,384900005.0
2007-04-27 16:24:00,1.6442,1.6444,1.64415,1.6443,251299999.0
2007-04-27 16:25:00,1.6442,1.6443,1.6441,1.6442,258000000.0
2007-04-27 16:26:00,1.6442,1.6443,1.64405,1.6442,267299995.0
2007-04-27 16:27:00,1.6442,1.6443,1.6442,1.6443,173099999.0
2007-04-27 16:28:00,1.6443,1.6443,1.6441,1.6442,397200001.0
2007-04-27 16:29:00,1.6442,1.6442,1.6442,1.6442,52800000.0
2007-04-27 16:30:00,1.6442,1.6443,1.6441,1.6441,967599995.0
2007-04-27 16:31:00,1.6442,1.6443,1.6441,1.64415,1021999990.0
2007-04-27 16:32:00,1.64425,1.6447,1.64415,1.6447,968599993.0
2007-04-27 16:33:00,1.6446,1.6447,1.6445,1.6447,226900000.0
2007-04-27 16:34:00,1.6446,1.6447,1.64455,1.6446,314900006.0
2007-04-27 16:35:00,1.6446,1.6446,1.6443,1.6443,291899999.0
2007-04-27 16:36:00,1.6442,1.6444,1.6442,1.6443,616800003.0
2007-04-27 16:37:00,1.6443,1.6444,1.6442,1.6442,1038900006.0
2007-04-27 16:38:00,1.6442,1.6442,1.644,1.6441,805900001.0
2007-04-27 16:39:00,1.6441,1.6442,1.64405,1.6441,345099999.0
2007-04-27 16:40:00,1.64415,1.6443,1.64415,1.6443,397399999.0
2007-04-27 16:41:00,1.6442,1.6442,1.6442,1.6442,254400000.0
2007-04-27 16:42:00,1.6441,1.6442,1.644,1.64405,697500002.0
2007-04-27 16:43:00,1.6441,1.6442,1.644,1.6441,234400000.0
2007-04-27 16:44:00,1.6441,1.6442,1.644,1.6442,766799991.0
2007-04-27 16:45:00,1.6442,1.6442,1.644,1.644,591100000.0
2007-04-27 16:46:00,1.644,1.6442,1.64395,1.6442,481800001.0
2007-04-27 16:47:00,1.6442,1.6442,1.6439,1.6441,1251399990.0
2007-04-27 16:48:00,1.6441,1.6442,1.644,1.6441,459500004.0
2007-04-27 16:49:00,1.6441,1.6443,1.64405,1.6443,582900004.0
2007-04-27 16:50:00,1.6443,1.64455,1.6443,1.6444,707900006.0
2007-04-27 16:51:00,1.6444,1.6448,1.6441,1.6442,881299995.0
2007-04-27 16:52:00,1.6443,1.6445,1.6443,1.6445,171200000.0
2007-04-27 16:53:00,1.6445,1.6446,1.6445,1.6446,501199999.0
2007-04-27 16:54:00,1.6445,1.6447,1.6445,1.6447,438900002.0
2007-04-27 16:55:00,1.6446,1.6446,1.6445,1.6446,784599999.0
2007-04-27 16:56:00,1.6445,1.6447,1.6444,1.6445,1049999995.0
2007-04-27 16:57:00,1.6444,1.6447,1.64435,1.6447,485300000.0
2007-04-27 16:58:00,1.6447,1.6448,1.6446,1.6446,484700002.0
2007-04-27 16:59:00,1.6446,1.6447,1.6445,1.6447,1376899999.0
2007-04-27 17:00:00,1.6447,1.6447,1.6445,1.6446,1627499992.0
2007-04-27 17:01:00,1.6446,1.6446,1.6443,1.64435,1752099992.0
2007-04-27 17:02:00,1.64435,1.6444,1.6442,1.6444,774899997.0
2007-04-27 17:03:00,1.6444,1.6445,1.6443,1.6445,313400000.0
2007-04-27 17:04:00,1.6445,1.6449,1.6444,1.6448,1403200003.0
2007-04-27 17:05:00,1.6448,1.645,1.64425,1.6447,1380600008.0
2007-04-27 17:06:00,1.6447,1.6449,1.6442,1.6446,1030000000.0
2007-04-27 17:07:00,1.6446,1.6449,1.6445,1.6448,1210099998.0
2007-04-27 17:08:00,1.6448,1.645,1.6447,1.6448,964899998.0
2007-04-27 17:09:00,1.6448,1.6449,1.6446,1.6449,1086800004.0
2007-04-27 17:10:00,1.6449,1.6453,1.64475,1.6453,873300002.0
2007-04-27 17:11:00,1.6452,1.6452,1.6448,1.6449,1085999999.0
2007-04-27 17:12:00,1.6448,1.6451,1.6447,1.6448,1474999992.0
2007-04-27 17:13:00,1.6447,1.6449,1.6446,1.6449,1750300007.0
2007-04-27 17:14:00,1.6448,1.6455,1.6448,1.6455,986899994.0
2007-04-27 17:15:00,1.6454,1.6458,1.6454,1.6456,1611699979.0
2007-04-27 17:16:00,1.6455,1.6459,1.6451,1.6459,1140999999.0
2007-04-27 17:17:00,1.6456,1.6465,1.6455,1.6459,1140999999.0
2007-04-27 17:18:00,1.6457,1.6459,1.6455,1.6458,1672600000.0
2007-04-27 17:19:00,1.6458,1.6458,1.6453,1.6455,1534400005.0
2007-04-27 17:20:00,1.6456,1.6456,1.6452,1.6452,733900005.0
2007-04-27 17:21:00,1.6451,1.6455,1.6451,1.6455,1354400001.0
2007-04-27 17:22:00,1.6455,1.6455,1.645,1.645,780499995.0
2007-04-27 17:23:00,1.645,1.6451,1.64495,1.6451,461700000.0
2007-04-27 17:24:00,1.6451,1.6455,1.6451,1.6455,1001799999.0
2007-04-27 17:25:00,1.6455,1.6456,1.6454,1.6455,548600003.0
2007-04-27 17:26:00,1.6455,1.6455,1.6451,1.64515,1127000004.0
2007-04-27 17:27:00,1.6452,1.6455,1.64515,1.6455,1432100005.0
2007-04-27 17:28:00,1.6455,1.6455,1.64525,1.6453,614400000.0
2007-04-27 17:29:00,1.6453,1.6454,1.64515,1.6453,1579999981.0
2007-04-27 17:30:00,1.6455,1.6455,1.6452,1.6452,911600001.0
2007-04-27 17:31:00,1.6452,1.6455,1.6452,1.64525,730999997.0
2007-04-27 17:32:00,1.64525,1.6453,1.6451,1.6453,732699999.0
2007-04-27 17:33:00,1.6453,1.6455,1.64525,1.6453,796799998.0
2007-04-27 17:34:00,1.6453,1.64555,1.6453,1.6455,1011600005.0
2007-04-27 17:35:00,1.64545,1.6456,1.6454,1.6454,886800002.0
2007-04-27 17:36:00,1.6454,1.6457,1.64525,1.6453,930099988.0
2007-04-27 17:37:00,1.6453,1.6456,1.6452,1.6454,1298500004.0
2007-04-27 17:38:00,1.6454,1.6459,1.6454,1.6457,905200003.0
2007-04-27 17:39:00,1.64565,1.646,1.64555,1.6459,856299998.0
2007-04-27 17:40:00,1.6459,1.6459,1.64575,1.6458,581699998.0
2007-04-27 17:41:00,1.6458,1.6459,1.64565,1.64565,489700003.0
2007-04-27 17:42:00,1.6457,1.64575,1.6455,1.6457,753499996.0
2007-04-27 17:43:00,1.6457,1.6457,1.6456,1.64565,494399995.0
2007-04-27 17:44:00,1.64565,1.6458,1.6456,1.6457,480799995.0
2007-04-27 17:45:00,1.6457,1.6458,1.6457,1.6458,145600000.0
2007-04-27 17:46:00,1.6458,1.6458,1.6455,1.6455,266699999.0
2007-04-27 17:47:00,1.6455,1.6456,1.6455,1.6456,57600000.0
2007-04-27 17:48:00,1.6456,1.6456,1.6455,1.6455,172999998.0
2007-04-27 17:49:00,1.6455,1.6456,1.6454,1.6455,639499989.0
2007-04-27 17:50:00,1.6455,1.6455,1.64535,1.6454,258699999.0
2007-04-27 17:51:00,1.6454,1.6454,1.6453,1.64535,157199996.0
2007-04-27 17:52:00,1.6454,1.6456,1.6454,1.6456,193099999.0
2007-04-27 17:53:00,1.6455,1.6455,1.64525,1.6453,227500001.0
2007-04-27 17:54:00,1.6453,1.6455,1.6453,1.6454,509799996.0
2007-04-27 17:55:00,1.6454,1.6454,1.64535,1.6454,96499998.0
2007-04-27 17:56:00,1.6455,1.6457,1.6454,1.6457,401100000.0
2007-04-27 17:57:00,1.6457,1.6458,1.6457,1.6458,224600000.0
2007-04-27 17:58:00,1.6459,1.6461,1.6459,1.6461,259200000.0
2007-04-27 17:59:00,1.6461,1.6461,1.646,1.646,287200001.0
2007-04-27 18:00:00,1.646,1.6461,1.646,1.6461,156000000.0
2007-04-27 18:01:00,1.6461,1.6461,1.64595,1.646,261600000.0
2007-04-27 18:02:00,1.646,1.646,1.64585,1.646,366200005.0
2007-04-27 18:03:00,1.646,1.6461,1.6459,1.646,510500000.0
2007-04-27 18:04:00,1.646,1.6462,1.646,1.6461,188000000.0
2007-04-27 18:05:00,1.6461,1.6461,1.6461,1.6461,86500000.0
2007-04-27 18:06:00,1.6461,1.6461,1.6459,1.6459,481399999.0
2007-04-27 18:07:00,1.6459,1.646,1.6457,1.6457,504700001.0
2007-04-27 18:08:00,1.6457,1.6459,1.6457,1.6459,406899997.0
2007-04-27 18:09:00,1.6459,1.646,1.6458,1.646,257000000.0
2007-04-27 18:10:00,1.646,1.6461,1.6458,1.6459,771699996.0
2007-04-27 18:11:00,1.6459,1.6459,1.64565,1.64565,850499990.0
2007-04-27 18:12:00,1.6457,1.6459,1.6456,1.6458,490600002.0
2007-04-27 18:13:00,1.6457,1.6458,1.6457,1.64575,400000001.0
2007-04-27 18:14:00,1.6459,1.646,1.6458,1.646,282900001.0
2007-04-27 18:15:00,1.646,1.6462,1.646,1.6462,459999996.0
2007-04-27 18:16:00,1.6462,1.6463,1.6459,1.6461,882999992.0
2007-04-27 18:17:00,1.6462,1.6462,1.6461,1.6461,419199999.0
2007-04-27 18:18:00,1.6462,1.6462,1.646,1.6461,717100002.0
2007-04-27 18:19:00,1.6461,1.6462,1.646,1.6461,315000007.0
2007-04-27 18:20:00,1.6461,1.6463,1.6461,1.6463,291200000.0
2007-04-27 18:21:00,1.6462,1.6463,1.64615,1.64615,305799999.0
2007-04-27 18:22:00,1.6462,1.6463,1.6462,1.6462,253100001.0
2007-04-27 18:23:00,1.6462,1.6463,1.6462,1.6463,242300001.0
2007-04-27 18:24:00,1.6463,1.6465,1.64615,1.64615,628799999.0
2007-04-27 18:25:00,1.6463,1.6463,1.6461,1.6463,887600005.0
2007-04-27 18:26:00,1.6463,1.6463,1.6461,1.6462,463500003.0
2007-04-27 18:27:00,1.6462,1.6462,1.64605,1.6461,217500002.0
2007-04-27 18:28:00,1.6461,1.6462,1.6461,1.6461,300600005.0
2007-04-27 18:29:00,1.6461,1.6462,1.646,1.6461,326300000.0
2007-04-27 18:30:00,1.6461,1.6462,1.646,1.6462,551999997.0
2007-04-27 18:31:00,1.6462,1.6462,1.646,1.6461,435300000.0
2007-04-27 18:32:00,1.6461,1.6461,1.6459,1.6461,655900005.0
2007-04-27 18:33:00,1.6461,1.6461,1.646,1.64605,77600000.0
2007-04-27 18:34:00,1.6461,1.6462,1.64595,1.6461,665900007.0
2007-04-27 18:35:00,1.6461,1.6461,1.646,1.6461,140000000.0
2007-04-27 18:36:00,1.646,1.6461,1.646,1.6461,44800000.0
2007-04-27 18:37:00,1.6461,1.6461,1.6461,1.6461,95200000.0
2007-04-27 18:38:00,1.6461,1.6462,1.6461,1.6461,81900000.0
2007-04-27 18:39:00,1.6461,1.6462,1.6461,1.6461,172000000.0
2007-04-27 18:40:00,1.6461,1.6461,1.646,1.6461,198000000.0
2007-04-27 18:41:00,1.6461,1.6462,1.64605,1.64605,345900000.0
2007-04-27 18:42:00,1.6461,1.6462,1.64605,1.6461,116099999.0
2007-04-27 18:43:00,1.64605,1.6461,1.646,1.6461,203600000.0
2007-04-27 18:44:00,1.6462,1.6462,1.646,1.646,174900001.0
2007-04-27 18:45:00,1.646,1.6461,1.64595,1.646,424699999.0
2007-04-27 18:46:00,1.646,1.6461,1.646,1.646,135500000.0
2007-04-27 18:47:00,1.646,1.6461,1.646,1.646,82300001.0
2007-04-27 18:48:00,1.646,1.6461,1.6459,1.646,218600005.0
2007-04-27 18:49:00,1.646,1.646,1.646,1.646,130100000.0
2007-04-27 18:50:00,1.646,1.6461,1.646,1.646,341900000.0
2007-04-27 18:51:00,1.646,1.6461,1.646,1.6461,107600000.0
2007-04-27 18:52:00,1.6461,1.6462,1.646,1.6461,198800000.0
2007-04-27 18:53:00,1.6461,1.6462,1.64605,1.6461,366300000.0
2007-04-27 18:54:00,1.6461,1.6462,1.646,1.6462,259500000.0
2007-04-27 18:55:00,1.6462,1.6462,1.6461,1.6462,137400000.0
2007-04-27 18:56:00,1.6462,1.6462,1.646,1.6462,225800000.0
2007-04-27 18:57:00,1.6462,1.6463,1.646,1.6463,508600002.0
2007-04-27 18:58:00,1.6463,1.6463,1.6462,1.6462,254599999.0
2007-04-27 18:59:00,1.6463,1.6463,1.6462,1.6463,116000000.0
2007-04-27 19:00:00,1.6463,1.6463,1.6461,1.6462,308899999.0
2007-04-27 19:01:00,1.6462,1.6463,1.6462,1.6462,151199998.0
2007-04-27 19:02:00,1.6462,1.6463,1.6462,1.6462,129699999.0
2007-04-27 19:03:00,1.6463,1.6464,1.6463,1.6463,315200000.0
2007-04-27 19:04:00,1.6464,1.6464,1.6463,1.6464,243000003.0
2007-04-27 19:05:00,1.6463,1.6464,1.6462,1.6462,130599999.0
2007-04-27 19:06:00,1.6462,1.6464,1.64615,1.6463,592399998.0
2007-04-27 19:07:00,1.6464,1.6464,1.64625,1.6464,248400001.0
2007-04-27 19:08:00,1.6464,1.6464,1.6463,1.6463,92900000.0
2007-04-27 19:09:00,1.6463,1.6463,1.6462,1.6463,112699999.0
2007-04-27 19:10:00,1.64584,1.64609,1.64584,1.64598,223399999.0
2007-04-27 19:11:00,1.6463,1.6463,1.646,1.6461,239600000.0
2007-04-27 19:12:00,1.6461,1.6462,1.6461,1.6461,111199999.0
2007-04-27 19:13:00,1.6461,1.6462,1.64605,1.6462,402700001.0
2007-04-27 19:14:00,1.6462,1.6463,1.64605,1.6463,383200003.0
2007-04-27 19:15:00,1.6463,1.6463,1.64615,1.6462,340100003.0
2007-04-27 19:16:00,1.6462,1.6463,1.64615,1.64615,303200001.0
2007-04-27 19:17:00,1.6463,1.6464,1.6462,1.6463,553600002.0
2007-04-27 19:18:00,1.6463,1.6463,1.64615,1.6462,544200000.0
2007-04-27 19:19:00,1.6462,1.6463,1.6462,1.6463,165599999.0
2007-04-27 19:20:00,1.6463,1.6463,1.6462,1.6462,50400000.0
2007-04-27 19:21:00,1.6462,1.6462,1.6462,1.6462,12000000.0
2007-04-27 19:22:00,1.6463,1.6463,1.6462,1.6463,51200000.0
2007-04-27 19:23:00,1.6462,1.6463,1.6462,1.6463,141700000.0
2007-04-27 19:24:00,1.6463,1.6463,1.6463,1.6463,8800000.0
2007-04-27 19:25:00,1.6463,1.6463,1.6462,1.6462,186100000.0
2007-04-27 19:26:00,1.6463,1.6463,1.6463,1.6463,20700000.0
2007-04-27 19:27:00,1.6463,1.6463,1.6463,1.6463,44000000.0
2007-04-27 19:28:00,1.6463,1.6463,1.6463,1.6463,64800000.0
2007-04-27 19:29:00,1.6462,1.6463,1.6461,1.6461,345599998.0
2007-04-27 19:30:00,1.6462,1.6463,1.6462,1.6462,77600000.0
2007-04-27 19:31:00,1.6462,1.6462,1.646,1.64605,205800000.0
2007-04-27 19:32:00,1.6461,1.6461,1.646,1.6461,301699998.0
2007-04-27 19:33:00,1.6461,1.6462,1.646,1.6461,360800002.0
2007-04-27 19:34:00,1.6462,1.6463,1.64605,1.6462,197300003.0
2007-04-27 19:35:00,1.6463,1.6463,1.6461,1.6462,90400002.0
2007-04-27 19:36:00,1.6462,1.6462,1.6462,1.6462,8000000.0
2007-04-27 19:37:00,1.6461,1.6462,1.646,1.6462,107900000.0
2007-04-27 19:38:00,1.6461,1.6462,1.6461,1.6462,125600001.0
2007-04-27 19:39:00,1.6462,1.6463,1.6462,1.6462,158400000.0
2007-04-27 19:40:00,1.6462,1.6462,1.64605,1.6461,335599999.0
2007-04-27 19:41:00,1.6462,1.6462,1.646,1.6461,309500003.0
2007-04-27 19:42:00,1.6461,1.6462,1.646,1.6461,508599999.0
2007-04-27 19:43:00,1.6461,1.6462,1.646,1.646,470299993.0
2007-04-27 19:44:00,1.646,1.6462,1.646,1.6461,222899999.0
2007-04-27 19:45:00,1.6462,1.6462,1.6461,1.6461,221600000.0
2007-04-27 19:46:00,1.6461,1.6461,1.64605,1.6461,92000000.0
2007-04-27 19:47:00,1.6461,1.6461,1.6461,1.6461,128000000.0
2007-04-27 19:48:00,1.6461,1.6461,1.6461,1.6461,192800000.0
2007-04-27 19:49:00,1.6461,1.6461,1.646,1.646,90700000.0
2007-04-27 19:50:00,1.646,1.6461,1.646,1.646,305900001.0
2007-04-27 19:51:00,1.6461,1.6461,1.646,1.6461,115400000.0
2007-04-27 19:52:00,1.6461,1.6461,1.646,1.646,54100000.0
2007-04-27 19:53:00,1.646,1.6461,1.64595,1.6461,193500000.0
2007-04-27 19:54:00,1.6461,1.6461,1.646,1.6461,12900000.0
2007-04-27 19:55:00,1.6461,1.6461,1.64595,1.646,186000000.0
2007-04-27 19:56:00,1.646,1.646,1.64595,1.646,126900000.0
2007-04-27 19:57:00,1.646,1.6461,1.64595,1.64595,213700000.0
2007-04-27 19:58:00,1.646,1.6461,1.64595,1.646,146100002.0
2007-04-27 19:59:00,1.6461,1.6461,1.6461,1.6461,40100000.0
2007-04-27 20:00:00,1.6461,1.6461,1.646,1.6461,207099999.0
2007-04-27 20:01:00,1.6461,1.6461,1.646,1.6461,246200004.0
2007-04-27 20:02:00,1.6461,1.6461,1.6461,1.6461,8000000.0
2007-04-27 20:03:00,1.6461,1.6462,1.6461,1.6462,212000000.0
2007-04-27 20:04:00,1.6461,1.6462,1.64605,1.6461,469100002.0
2007-04-27 20:05:00,1.64605,1.6461,1.64605,1.64605,187800001.0
2007-04-27 20:06:00,1.64605,1.6462,1.64605,1.6462,456300008.0
2007-04-27 20:07:00,1.64615,1.6464,1.64615,1.6463,373299999.0
2007-04-27 20:08:00,1.6463,1.6463,1.6462,1.6463,384699999.0
2007-04-27 20:09:00,1.6463,1.6463,1.6462,1.6463,183199999.0
2007-04-27 20:10:00,1.6463,1.6463,1.64625,1.64625,53600000.0
2007-04-27 20:11:00,1.64625,1.6463,1.64625,1.64625,70100001.0
2007-04-27 20:12:00,1.6463,1.6463,1.6461,1.6461,335099997.0
2007-04-27 20:13:00,1.64605,1.6462,1.64605,1.6462,205400000.0
2007-04-27 20:14:00,1.6462,1.6463,1.6462,1.64625,62000000.0
2007-04-27 20:15:00,1.64625,1.64625,1.6461,1.64615,14600000.0
2007-04-27 20:16:00,1.6462,1.64625,1.646,1.6461,234699999.0
2007-04-27 20:17:00,1.6461,1.6461,1.646,1.646,100000000.0
2007-04-27 20:18:00,1.646,1.646,1.6459,1.646,191999999.0
2007-04-27 20:19:00,1.646,1.646,1.646,1.646,104000000.0
2007-04-27 20:20:00,1.646,1.646,1.646,1.646,135200000.0
2007-04-27 20:21:00,1.6459,1.646,1.6459,1.6459,286400000.0
2007-04-27 20:22:00,1.6459,1.6459,1.6459,1.6459,202400000.0
2007-04-27 20:23:00,1.6459,1.646,1.6459,1.646,257900005.0
2007-04-27 20:24:00,1.6459,1.6459,1.6459,1.6459,123200000.0
2007-04-27 20:25:00,1.6459,1.6461,1.6459,1.64595,526800000.0
2007-04-27 20:26:00,1.6461,1.6463,1.646,1.64615,652300003.0
2007-04-27 20:27:00,1.6462,1.6463,1.64615,1.6462,461399994.0
2007-04-27 20:28:00,1.6463,1.6463,1.6462,1.6463,267999999.0
2007-04-27 20:29:00,1.6463,1.6463,1.64595,1.646,430699998.0
2007-04-27 20:30:00,1.646,1.6461,1.6459,1.6459,124200000.0
2007-04-27 20:31:00,1.646,1.646,1.646,1.646,21600000.0
2007-04-27 20:32:00,1.6459,1.646,1.6459,1.646,202399998.0
2007-04-27 20:33:00,1.646,1.646,1.6458,1.6459,88800000.0
2007-04-27 20:34:00,1.6459,1.6459,1.6456,1.6458,195700000.0
2007-04-27 20:35:00,1.6458,1.6459,1.6458,1.6459,38400000.0
2007-04-27 20:36:00,1.6459,1.6459,1.6458,1.6458,9800000.0
2007-04-27 20:37:00,1.6458,1.6458,1.6458,1.6458,33000000.0
2007-04-27 20:38:00,1.6458,1.6459,1.6458,1.6458,28000000.0
2007-04-27 20:39:00,1.6458,1.6458,1.6458,1.6458,20000000.0
2007-04-27 20:40:00,1.6459,1.6459,1.6459,1.6459,500000.0
2007-04-27 20:41:00,1.6459,1.6459,1.6458,1.6458,17100000.0
2007-04-27 20:42:00,1.6458,1.6458,1.6457,1.6458,194400000.0
2007-04-27 20:43:00,1.6458,1.6459,1.6457,1.6458,111999998.0
2007-04-27 20:44:00,1.6458,1.6458,1.6458,1.6458,76000000.0
2007-04-27 20:45:00,1.6458,1.6459,1.6458,1.6458,65600001.0
2007-04-27 20:46:00,1.6459,1.6459,1.64575,1.6459,79499999.0
2007-04-27 20:47:00,1.6459,1.6459,1.64575,1.6459,194000001.0
2007-04-27 20:48:00,1.6459,1.6459,1.6458,1.6458,45600000.0
2007-04-27 20:49:00,1.6458,1.6458,1.6458,1.6458,61600000.0
2007-04-27 20:50:00,1.6458,1.6458,1.64575,1.6458,114399999.0
2007-04-27 20:51:00,1.6458,1.6461,1.64575,1.6459,291000001.0
2007-04-27 20:52:00,1.6459,1.646,1.64585,1.6459,308500007.0
2007-04-27 20:53:00,1.6459,1.64595,1.64575,1.6459,637199995.0
2007-04-27 20:54:00,1.6459,1.64595,1.6459,1.6459,212000005.0
2007-04-27 20:55:00,1.6459,1.64605,1.6459,1.64595,328000009.0
2007-04-27 20:56:00,1.646,1.64605,1.6459,1.6459,666400001.0
2007-04-27 20:57:00,1.6459,1.646,1.6459,1.646,480799999.0
2007-04-27 20:58:00,1.646,1.6461,1.64595,1.6461,697500006.0
2007-04-27 20:59:00,1.6461,1.6462,1.64605,1.6461,41600000.0
2007-04-27 21:00:00,1.6461,1.6462,1.6458,1.64585,554900001.0
2007-04-27 21:01:00,1.64585,1.646,1.64585,1.646,155100000.0
2007-04-27 21:02:00,1.6459,1.646,1.6459,1.6459,84800000.0
2007-04-27 21:03:00,1.6459,1.646,1.6459,1.6459,90400000.0
2007-04-27 21:04:00,1.6459,1.646,1.64585,1.6459,108799999.0
2007-04-27 21:05:00,1.6459,1.646,1.6459,1.646,129400000.0
2007-04-27 21:06:00,1.646,1.646,1.646,1.646,8300000.0
2007-04-27 21:07:00,1.646,1.646,1.646,1.646,1500000.0
2007-04-27 21:08:00,1.646,1.646,1.6459,1.6459,49300000.0
2007-04-27 21:09:00,1.6459,1.646,1.6459,1.646,52800000.0
2007-04-27 21:10:00,1.646,1.6461,1.646,1.646,45900000.0
2007-04-27 21:11:00,1.646,1.6461,1.646,1.646,76300000.0
2007-04-27 21:12:00,1.6461,1.6462,1.646,1.6461,231300003.0
2007-04-27 21:13:00,1.6461,1.6462,1.6461,1.6461,79600000.0
2007-04-27 21:14:00,1.6461,1.6461,1.646,1.646,117100000.0
2007-04-27 21:15:00,1.646,1.6463,1.646,1.6462,85600000.0
2007-04-27 21:16:00,1.6462,1.6462,1.646,1.646,95200000.0
2007-04-27 21:17:00,1.646,1.646,1.646,1.646,26600000.0
2007-04-27 21:18:00,1.646,1.646,1.646,1.646,10200000.0
2007-04-27 21:19:00,1.646,1.646,1.6458,1.6459,114700000.0
2007-04-27 21:20:00,1.646,1.646,1.646,1.646,1100000.0
2007-04-27 21:21:00,1.646,1.646,1.6458,1.6459,42500000.0
2007-04-27 21:22:00,1.6459,1.646,1.6459,1.646,19500000.0
2007-04-27 21:23:00,1.646,1.646,1.646,1.646,1200000.0
2007-04-27 21:24:00,1.646,1.646,1.646,1.646,25600000.0
2007-04-27 21:25:00,1.646,1.646,1.64595,1.64595,120700001.0
2007-04-27 21:26:00,1.646,1.646,1.646,1.646,46500000.0
2007-04-27 21:27:00,1.646,1.646,1.6459,1.646,1700000.0
2007-04-27 21:28:00,1.646,1.646,1.6459,1.646,7200000.0
2007-04-27 21:29:00,1.646,1.646,1.6459,1.6459,4100000.0
2007-04-27 21:30:00,1.6459,1.6459,1.6457,1.6458,295200000.0
2007-04-27 21:31:00,1.6458,1.6459,1.6458,1.6459,84300000.0
2007-04-27 21:32:00,1.6459,1.6459,1.6459,1.6459,81800000.0
2007-04-27 21:33:00,1.6459,1.6459,1.6458,1.6458,28100000.0
2007-04-27 21:34:00,1.646,1.646,1.646,1.646,300000.0
2007-04-27 21:35:00,1.646,1.646,1.6458,1.6459,34000000.0
2007-04-27 21:36:00,1.646,1.646,1.6458,1.6458,32400000.0
2007-04-27 21:37:00,1.6459,1.6459,1.64585,1.64585,21100000.0
2007-04-27 21:38:00,1.6459,1.6459,1.6459,1.6459,6000000.0
2007-04-27 21:39:00,1.6458,1.6459,1.6458,1.6459,21300000.0
2007-04-27 21:40:00,1.6459,1.646,1.6459,1.646,34600000.0
2007-04-27 21:41:00,1.646,1.6461,1.6457,1.64575,166599999.0
2007-04-27 21:42:00,1.64575,1.6458,1.6455,1.6455,139700000.0
2007-04-27 21:43:00,1.64555,1.6456,1.64555,1.6456,106600000.0
2007-04-27 21:44:00,1.6456,1.6456,1.6454,1.6455,223200000.0
2007-04-27 21:45:00,1.6455,1.6455,1.6455,1.6455,80000000.0
2007-04-27 21:46:00,1.6455,1.6455,1.6452,1.6454,499200003.0
2007-04-27 21:47:00,1.6454,1.6455,1.6454,1.6455,164100000.0
2007-04-27 21:48:00,1.6455,1.6455,1.6455,1.6455,4000000.0
2007-04-27 21:49:00,1.6455,1.6455,1.6454,1.6455,73600000.0
2007-04-27 21:50:00,1.6455,1.6455,1.6454,1.6455,16800000.0
2007-04-27 21:51:00,1.6455,1.6455,1.6454,1.6454,60000000.0
2007-04-27 21:52:00,1.6454,1.6455,1.645,1.6451,326300000.0
2007-04-27 21:53:00,1.645,1.6453,1.645,1.6451,287199997.0
2007-04-27 21:54:00,1.6451,1.6453,1.6451,1.6452,64800000.0
2007-04-27 21:55:00,1.6452,1.6452,1.6448,1.64495,671699995.0
2007-04-27 21:56:00,1.645,1.6451,1.64485,1.6451,515599995.0
2007-04-27 21:57:00,1.6451,1.6451,1.6446,1.645,1064600000.0
2007-04-27 21:58:00,1.6451,1.6451,1.645,1.645,148099999.0
2007-04-27 21:59:00,1.64495,1.6452,1.64495,1.6452,331599996.0
2007-04-27 22:00:00,1.6452,1.6453,1.6451,1.6453,149200001.0
2007-04-27 22:01:00,1.6453,1.6453,1.6453,1.6453,58700000.0
2007-04-27 22:02:00,1.6453,1.6453,1.6453,1.6453,192000000.0
2007-04-27 22:03:00,1.6453,1.6453,1.6453,1.6453,5600000.0
2007-04-27 22:04:00,1.6453,1.6453,1.64525,1.6453,29000000.0
2007-04-27 22:05:00,1.6453,1.6456,1.6453,1.6456,208799999.0
2007-04-27 22:06:00,1.6456,1.6456,1.6454,1.6454,79200000.0
2007-04-27 22:07:00,1.6454,1.6454,1.6453,1.6453,189900000.0
2007-04-27 22:08:00,1.6453,1.6454,1.64525,1.6453,134900000.0
2007-04-27 22:09:00,1.6453,1.6454,1.6453,1.6454,91200000.0
2007-04-27 22:10:00,1.6454,1.6454,1.6453,1.6453,79800000.0
2007-04-27 22:11:00,1.6454,1.6454,1.6454,1.6454,80800000.0
2007-04-27 22:12:00,1.6454,1.6454,1.6454,1.6454,4000000.0
2007-04-27 22:13:00,1.6454,1.6454,1.6454,1.6454,35200000.0
2007-04-27 22:14:00,1.6454,1.6454,1.6454,1.6454,204000000.0
2007-04-27 22:15:00,1.64535,1.6455,1.64535,1.6455,102099999.0
2007-04-27 22:16:00,1.6455,1.6455,1.6455,1.6455,24000000.0
2007-04-27 22:17:00,1.6455,1.6455,1.6455,1.6455,8000000.0
2007-04-27 22:18:00,1.6455,1.6455,1.6455,1.6455,44000000.0
2007-04-27 22:19:00,1.6455,1.6455,1.64545,1.6455,16900000.0
2007-04-27 22:20:00,1.6455,1.6455,1.6454,1.6455,31400001.0
2007-04-27 22:21:00,1.6455,1.6455,1.6453,1.6454,175199998.0
2007-04-27 22:22:00,1.6454,1.6455,1.6454,1.6454,220799999.0
2007-04-27 22:23:00,1.6454,1.6455,1.6453,1.6454,203200002.0
2007-04-27 22:24:00,1.64535,1.6454,1.6452,1.64535,110400000.0
2007-04-27 22:25:00,1.64515,1.64524,1.64456,1.6447,233300000.0
2007-04-27 22:26:00,1.6454,1.6454,1.6454,1.6454,17600000.0
2007-04-27 22:27:00,1.6454,1.6454,1.64525,1.6454,75300000.0
2007-04-27 22:28:00,1.6453,1.6453,1.64525,1.6453,66900000.0
2007-04-27 22:29:00,1.6453,1.6453,1.6453,1.6453,36000000.0
2007-04-27 22:30:00,1.6454,1.6454,1.64515,1.6452,196000000.0
2007-04-27 22:31:00,1.6452,1.6452,1.6449,1.645,326000002.0
2007-04-27 22:32:00,1.6451,1.6451,1.6449,1.645,269500000.0
2007-04-27 22:33:00,1.6451,1.6452,1.6451,1.6452,176799998.0
2007-04-27 22:34:00,1.64515,1.64525,1.64515,1.64515,114099998.0
2007-04-27 22:35:00,1.64515,1.6452,1.64515,1.6452,27999999.0
2007-04-27 22:36:00,1.6452,1.6453,1.6452,1.6453,141599999.0
2007-04-27 22:37:00,1.6453,1.6454,1.64525,1.6454,185200000.0
2007-04-27 22:38:00,1.6454,1.6454,1.6453,1.6453,80000000.0
2007-04-27 22:39:00,1.6453,1.6453,1.6453,1.6453,22400000.0
2007-04-27 22:40:00,1.6453,1.6453,1.6453,1.6453,47800000.0
2007-04-27 22:41:00,1.6453,1.6453,1.6453,1.6453,52000000.0
2007-04-27 22:42:00,1.6455,1.64555,1.6455,1.6455,73600000.0
2007-04-27 22:43:00,1.6455,1.6455,1.6454,1.6455,199600000.0
2007-04-27 22:44:00,1.6455,1.6456,1.6455,1.6456,89600000.0
2007-04-27 22:45:00,1.6455,1.6458,1.6455,1.64575,181500000.0
2007-04-27 22:46:00,1.64547,1.64547,1.64495,1.64502,653400002.0
2007-04-27 22:47:00,1.6458,1.6458,1.64545,1.6456,84799998.0
2007-04-27 22:48:00,1.6456,1.6456,1.6455,1.6456,58399998.0
2007-04-27 22:49:00,1.6455,1.6455,1.6452,1.6452,195299998.0
2007-04-27 22:50:00,1.6452,1.6455,1.6452,1.6455,278399999.0
2007-04-27 22:51:00,1.64545,1.6455,1.6454,1.6454,84600000.0
2007-04-27 22:52:00,1.6455,1.6456,1.6454,1.6454,102100000.0
2007-04-27 22:53:00,1.64527,1.64537,1.64524,1.64535,225700000.0
2007-04-27 22:54:00,1.6455,1.6455,1.6455,1.6455,7200000.0
2007-04-27 22:55:00,1.6455,1.6455,1.6454,1.6454,53600001.0
2007-04-27 22:56:00,1.6455,1.6457,1.6455,1.6456,127200000.0
2007-04-27 22:57:00,1.6457,1.6458,1.6457,1.6457,118400000.0
2007-04-27 22:58:00,1.64575,1.6459,1.6457,1.6457,175799999.0
2007-04-27 22:59:00,1.6458,1.6458,1.6456,1.6458,129500000.0
2007-04-29 23:00:00,1.6423,1.64236,1.64151,1.64151,55200000.0
2007-04-29 23:01:00,1.64158,1.64217,1.64158,1.64214,31200000.0
2007-04-29 23:02:00,1.64199,1.64218,1.64179,1.64202,80800000.0
2007-04-29 23:03:00,1.64225,1.64228,1.64187,1.64209,177699998.0
2007-04-29 23:04:00,1.642,1.64249,1.64197,1.64197,276899999.0
2007-04-29 23:05:00,1.64232,1.64232,1.64185,1.64215,163199999.0
2007-04-29 23:06:00,1.6421,1.64218,1.64179,1.64179,607099998.0
2007-04-29 23:07:00,1.64198,1.64212,1.64173,1.64201,617000003.0
2007-04-29 23:08:00,1.64176,1.642,1.64154,1.64177,196599996.0
2007-04-29 23:09:00,1.64143,1.64177,1.64143,1.6417,174400001.0
2007-04-29 23:10:00,1.64154,1.64178,1.64142,1.64178,321400002.0
2007-04-29 23:11:00,1.64175,1.64216,1.64152,1.64216,190400001.0
2007-04-29 23:12:00,1.64195,1.64216,1.64168,1.6421,281700001.0
2007-04-29 23:13:00,1.64162,1.64197,1.64136,1.64178,253599998.0
2007-04-29 23:14:00,1.64175,1.64217,1.64152,1.64198,503300000.0
2007-04-29 23:15:00,1.64182,1.64209,1.64119,1.64177,504800001.0
2007-04-29 23:16:00,1.64177,1.64188,1.64146,1.64157,233599998.0
2007-04-29 23:17:00,1.64143,1.64195,1.64143,1.64195,116399999.0
2007-04-29 23:18:00,1.64193,1.64222,1.64163,1.6418,230400000.0
2007-04-29 23:19:00,1.64153,1.64215,1.64153,1.64215,115800001.0
2007-04-29 23:20:00,1.64165,1.64212,1.64154,1.64167,180400003.0
2007-04-29 23:21:00,1.64172,1.64217,1.64168,1.64216,105600002.0
2007-04-29 23:22:00,1.6421,1.6422,1.64145,1.6422,757299997.0
2007-04-29 23:23:00,1.64199,1.64218,1.64158,1.64175,271600001.0
2007-04-29 23:24:00,1.64134,1.64217,1.64134,1.64153,153100001.0
2007-04-29 23:25:00,1.6415,1.6417,1.6415,1.6417,49500000.0
2007-04-29 23:26:00,1.6417,1.6419,1.6417,1.6419,35099999.0
2007-04-29 23:27:00,1.6418,1.642,1.6417,1.6417,64300001.0
2007-04-29 23:28:00,1.6418,1.6418,1.6418,1.6418,26200000.0
2007-04-29 23:29:00,1.6418,1.6418,1.6418,1.6418,2400000.0
2007-04-29 23:30:00,1.64114,1.64195,1.64114,1.64116,348300001.0
2007-04-29 23:31:00,1.64182,1.64214,1.6417,1.64197,668100002.0
2007-04-29 23:32:00,1.6413,1.64182,1.6413,1.6414,353400000.0
2007-04-29 23:33:00,1.64211,1.64211,1.64129,1.64129,337499997.0
2007-04-29 23:34:00,1.6419,1.6419,1.64122,1.64177,619799997.0
2007-04-29 23:35:00,1.64137,1.64188,1.64123,1.64127,883899997.0
2007-04-29 23:36:00,1.6418,1.6418,1.6418,1.6418,12700000.0
2007-04-29 23:37:00,1.6418,1.6418,1.6418,1.6418,4800000.0
2007-04-29 23:38:00,1.6419,1.6419,1.6419,1.6419,1600000.0
2007-04-29 23:39:00,1.6419,1.6419,1.6418,1.6418,5600000.0
2007-04-29 23:40:00,1.6416,1.6418,1.6416,1.6418,97300000.0
2007-04-29 23:41:00,1.6416,1.6416,1.6416,1.6416,31900000.0
2007-04-29 23:42:00,1.6418,1.6418,1.6418,1.6418,3200000.0
2007-04-29 23:43:00,1.64156,1.64207,1.64146,1.64151,253599994.0
2007-04-29 23:44:00,1.6419,1.6419,1.6418,1.6418,7200000.0
2007-04-29 23:45:00,1.6419,1.6419,1.6417,1.6417,43900001.0
2007-04-29 23:46:00,1.6417,1.6419,1.6417,1.6418,62900000.0
2007-04-29 23:47:00,1.6418,1.6418,1.6418,1.6418,4000000.0
2007-04-29 23:48:00,1.6419,1.6419,1.6419,1.6419,4000000.0
2007-04-29 23:49:00,1.64184,1.64186,1.64157,1.64186,157799999.0
2007-04-29 23:50:00,1.642,1.642,1.6416,1.6416,62200000.0
2007-04-29 23:51:00,1.6415,1.6415,1.6414,1.6415,115700000.0
2007-04-29 23:52:00,1.6413,1.64175,1.6413,1.6416,21700000.0
2007-04-29 23:53:00,1.6416,1.6416,1.6416,1.6416,3200000.0
2007-04-29 23:54:00,1.6417,1.6417,1.6416,1.6416,4800000.0
2007-04-29 23:55:00,1.6416,1.6418,1.6416,1.6418,16700000.0
2007-04-29 23:56:00,1.6415,1.6419,1.6415,1.6419,62300000.0
2007-04-29 23:57:00,1.6416,1.6419,1.6414,1.6414,103700001.0
2007-04-29 23:58:00,1.6414,1.6418,1.6414,1.6418,40700000.0
2007-04-29 23:59:00,1.6418,1.6419,1.6417,1.6419,20800000.0
2007-04-30 00:00:00,1.6418,1.6421,1.6418,1.6421,22300000.0
2007-04-30 00:01:00,1.6421,1.6422,1.642,1.642,24400000.0
2007-04-30 00:02:00,1.642,1.6423,1.6419,1.6423,73800000.0
2007-04-30 00:03:00,1.6423,1.6423,1.6419,1.642,98900000.0
2007-04-30 00:04:00,1.6419,1.642,1.6417,1.6419,44700001.0
2007-04-30 00:05:00,1.6419,1.642,1.6419,1.642,40000000.0
2007-04-30 00:06:00,1.642,1.642,1.6414,1.6416,344200000.0
2007-04-30 00:07:00,1.6418,1.6418,1.6415,1.6417,314300000.0
2007-04-30 00:08:00,1.6416,1.6416,1.6415,1.6415,74400000.0
2007-04-30 00:09:00,1.6415,1.6416,1.6415,1.6415,179200000.0
2007-04-30 00:10:00,1.6416,1.6416,1.6415,1.6416,52800000.0
2007-04-30 00:11:00,1.6415,1.6416,1.6414,1.6415,106500000.0
2007-04-30 00:12:00,1.6416,1.6417,1.6415,1.6416,56800000.0
2007-04-30 00:13:00,1.6416,1.6418,1.6415,1.6418,137700000.0
2007-04-30 00:14:00,1.6418,1.6419,1.64155,1.6419,127700000.0
2007-04-30 00:15:00,1.6418,1.642,1.6418,1.64185,96800000.0
2007-04-30 00:16:00,1.64185,1.642,1.6418,1.642,133600000.0
2007-04-30 00:17:00,1.642,1.6421,1.64195,1.642,29600000.0
2007-04-30 00:18:00,1.642,1.642,1.64195,1.64195,25000000.0
2007-04-30 00:19:00,1.6421,1.6421,1.6421,1.6421,37600000.0
2007-04-30 00:20:00,1.6421,1.6422,1.6421,1.6421,100000000.0
2007-04-30 00:21:00,1.6421,1.6421,1.6421,1.6421,16600000.0
2007-04-30 00:22:00,1.6422,1.6423,1.64215,1.64225,189200000.0
2007-04-30 00:23:00,1.6423,1.6423,1.6422,1.6423,73700000.0
2007-04-30 00:24:00,1.64225,1.6423,1.6421,1.6423,102899999.0
2007-04-30 00:25:00,1.64225,1.6424,1.64225,1.6424,33100000.0
2007-04-30 00:26:00,1.6423,1.6424,1.64225,1.6423,120100000.0
2007-04-30 00:27:00,1.6423,1.6423,1.6423,1.6423,4800000.0
2007-04-30 00:28:00,1.6423,1.6424,1.6423,1.6424,39200000.0
2007-04-30 00:29:00,1.6424,1.6425,1.6423,1.6423,112000000.0
2007-04-30 00:30:00,1.6423,1.6423,1.64225,1.6423,83600000.0
2007-04-30 00:31:00,1.6423,1.6423,1.6422,1.6422,54400000.0
2007-04-30 00:32:00,1.6423,1.6423,1.6422,1.6423,94399999.0
2007-04-30 00:33:00,1.6423,1.6423,1.6423,1.6423,68000000.0
2007-04-30 00:34:00,1.6423,1.6424,1.6423,1.6423,81600000.0
2007-04-30 00:35:00,1.6423,1.6424,1.6423,1.6424,20000000.0
2007-04-30 00:36:00,1.6424,1.6424,1.64235,1.64235,32000000.0
2007-04-30 00:37:00,1.6424,1.6424,1.6424,1.6424,64000000.0
2007-04-30 00:38:00,1.6424,1.6424,1.6424,1.6424,49600000.0
2007-04-30 00:39:00,1.6424,1.6424,1.64225,1.64225,69800000.0
2007-04-30 00:40:00,1.6423,1.6424,1.6423,1.6423,72800000.0
2007-04-30 00:41:00,1.6423,1.6423,1.6423,1.6423,56000000.0
2007-04-30 00:42:00,1.6423,1.6423,1.6423,1.6423,6400000.0
2007-04-30 00:43:00,1.6423,1.6423,1.64225,1.64225,62300000.0
2007-04-30 00:44:00,1.64225,1.6424,1.64225,1.6423,84900000.0
2007-04-30 00:45:00,1.6423,1.6423,1.6423,1.6423,22400000.0
2007-04-30 00:46:00,1.64225,1.64225,1.64225,1.64225,3200000.0
2007-04-30 00:47:00,1.6423,1.6424,1.6423,1.6424,20800000.0
2007-04-30 00:48:00,1.6424,1.6424,1.6424,1.6424,68800000.0
2007-04-30 00:49:00,1.6424,1.6424,1.6424,1.6424,6300000.0
2007-04-30 00:50:00,1.6424,1.6424,1.6424,1.6424,35200000.0
2007-04-30 00:51:00,1.6424,1.6424,1.64235,1.6424,21500000.0
2007-04-30 00:52:00,1.6424,1.6424,1.6424,1.6424,39200000.0
2007-04-30 00:53:00,1.6424,1.6424,1.6424,1.6424,125600000.0
2007-04-30 00:54:00,1.64218,1.64227,1.64178,1.64221,152200002.0
2007-04-30 00:55:00,1.6424,1.6424,1.6424,1.6424,23200000.0
2007-04-30 00:56:00,1.6424,1.6424,1.6423,1.6423,358399998.0
2007-04-30 00:57:00,1.6424,1.6424,1.6423,1.6424,147800000.0
2007-04-30 00:58:00,1.6424,1.6424,1.6423,1.6423,390099999.0
2007-04-30 00:59:00,1.6424,1.6425,1.6423,1.6424,217599998.0
2007-04-30 01:00:00,1.6423,1.6424,1.6422,1.6423,238300000.0
2007-04-30 01:01:00,1.6423,1.6423,1.6423,1.6423,38400000.0
2007-04-30 01:02:00,1.6423,1.6424,1.6422,1.6422,84799998.0
2007-04-30 01:03:00,1.6422,1.6423,1.6422,1.6423,47600000.0
2007-04-30 01:04:00,1.6424,1.6424,1.6424,1.6424,4000000.0
2007-04-30 01:05:00,1.6424,1.6424,1.6424,1.6424,4800000.0
2007-04-30 01:06:00,1.6424,1.6424,1.6423,1.6423,39200000.0
2007-04-30 01:07:00,1.6424,1.6424,1.64225,1.6424,46300000.0
2007-04-30 01:08:00,1.6423,1.6424,1.6422,1.6423,87200000.0
2007-04-30 01:09:00,1.6423,1.6423,1.6423,1.6423,26400000.0
2007-04-30 01:10:00,1.6423,1.6423,1.6423,1.6423,36800000.0
2007-04-30 01:11:00,1.6423,1.6424,1.6423,1.6423,56800000.0
2007-04-30 01:12:00,1.6423,1.6425,1.64225,1.6425,111900000.0
2007-04-30 01:13:00,1.6425,1.6428,1.6424,1.6425,156800000.0
2007-04-30 01:14:00,1.6425,1.6426,1.6424,1.64255,102800000.0
2007-04-30 01:15:00,1.6426,1.64315,1.6426,1.64285,156300000.0
2007-04-30 01:16:00,1.6429,1.6429,1.6424,1.6427,236300000.0
2007-04-30 01:17:00,1.6427,1.6428,1.64265,1.64275,211700000.0
2007-04-30 01:18:00,1.6428,1.6431,1.6427,1.6431,187700000.0
2007-04-30 01:19:00,1.6432,1.6433,1.6432,1.6432,86800000.0
2007-04-30 01:20:00,1.6432,1.6432,1.64305,1.6431,233900001.0
2007-04-30 01:21:00,1.643,1.643,1.6426,1.6429,375200000.0
2007-04-30 01:22:00,1.6429,1.643,1.6428,1.6428,131200000.0
2007-04-30 01:23:00,1.6428,1.6431,1.64275,1.643,116000000.0
2007-04-30 01:24:00,1.643,1.6431,1.64295,1.6431,125500000.0
2007-04-30 01:25:00,1.6431,1.6432,1.64305,1.64305,118000000.0
2007-04-30 01:26:00,1.64305,1.6431,1.64305,1.64305,110399999.0
2007-04-30 01:27:00,1.64305,1.6431,1.64305,1.64305,76900000.0
2007-04-30 01:28:00,1.64305,1.6431,1.64305,1.6431,183700000.0
2007-04-30 01:29:00,1.6431,1.6431,1.64305,1.6431,105700000.0
2007-04-30 01:30:00,1.6431,1.6431,1.64305,1.64305,60800000.0
2007-04-30 01:31:00,1.6431,1.6432,1.6431,1.6431,44000000.0
2007-04-30 01:32:00,1.6432,1.6432,1.6431,1.6431,80800000.0
2007-04-30 01:33:00,1.6431,1.6431,1.64305,1.6431,83300000.0
2007-04-30 01:34:00,1.6431,1.6431,1.6431,1.6431,53600000.0
2007-04-30 01:35:00,1.6431,1.6431,1.6429,1.643,219700004.0
2007-04-30 01:36:00,1.6431,1.6432,1.643,1.643,38400000.0
2007-04-30 01:37:00,1.6431,1.6431,1.6431,1.6431,4000000.0
2007-04-30 01:38:00,1.64272,1.64298,1.64254,1.64281,143700000.0
2007-04-30 01:39:00,1.64285,1.64294,1.64281,1.64281,382600002.0
2007-04-30 01:40:00,1.6431,1.6431,1.643,1.6431,70400000.0
2007-04-30 01:41:00,1.6431,1.6431,1.643,1.6431,112000000.0
2007-04-30 01:42:00,1.6431,1.6432,1.64295,1.643,215999999.0
2007-04-30 01:43:00,1.643,1.6431,1.643,1.6431,32000000.0
2007-04-30 01:44:00,1.6431,1.6431,1.643,1.643,25600000.0
2007-04-30 01:45:00,1.643,1.643,1.6427,1.643,105600000.0
2007-04-30 01:46:00,1.643,1.643,1.64295,1.64295,64000000.0
2007-04-30 01:47:00,1.6429,1.6432,1.6429,1.6431,231799999.0
2007-04-30 01:48:00,1.6432,1.6433,1.64305,1.64325,273100001.0
2007-04-30 01:49:00,1.64325,1.6435,1.64315,1.64345,130700000.0
2007-04-30 01:50:00,1.6435,1.6436,1.64345,1.6435,113700000.0
2007-04-30 01:51:00,1.6435,1.6435,1.6435,1.6435,12000000.0
2007-04-30 01:52:00,1.6435,1.6435,1.6435,1.6435,6400000.0
2007-04-30 01:53:00,1.6435,1.6436,1.6435,1.6436,62400001.0
2007-04-30 01:54:00,1.6435,1.6435,1.6435,1.6435,29600000.0
2007-04-30 01:55:00,1.6435,1.6437,1.6435,1.6437,60000000.0
2007-04-30 01:56:00,1.6436,1.6436,1.6436,1.6436,33600000.0
2007-04-30 01:57:00,1.6436,1.6436,1.6435,1.6435,46400000.0
2007-04-30 01:58:00,1.6435,1.6435,1.64345,1.6435,171200000.0
2007-04-30 01:59:00,1.6435,1.6435,1.6435,1.6435,112000000.0
2007-04-30 02:00:00,1.6436,1.6436,1.6435,1.6435,84400000.0
2007-04-30 02:01:00,1.6435,1.6435,1.6435,1.6435,20800000.0
2007-04-30 02:02:00,1.6435,1.6435,1.6435,1.6435,65600000.0
2007-04-30 02:03:00,1.6435,1.6436,1.6435,1.6436,110800000.0
2007-04-30 02:04:00,1.6436,1.6436,1.6435,1.6436,63500000.0
2007-04-30 02:05:00,1.64355,1.6436,1.64355,1.6436,12800000.0
2007-04-30 02:06:00,1.6436,1.6437,1.64355,1.64355,113400000.0
2007-04-30 02:07:00,1.64355,1.64385,1.64355,1.6437,81600000.0
2007-04-30 02:08:00,1.6437,1.6437,1.64355,1.64355,137300000.0
2007-04-30 02:09:00,1.64355,1.6437,1.64355,1.6437,154899998.0
2007-04-30 02:10:00,1.6437,1.6437,1.64365,1.6437,87400000.0
2007-04-30 02:11:00,1.64365,1.6439,1.6435,1.6436,212000000.0
2007-04-30 02:12:00,1.6436,1.6436,1.64345,1.6435,107000000.0
2007-04-30 02:13:00,1.6435,1.6435,1.6434,1.6434,81600000.0
2007-04-30 02:14:00,1.6434,1.6435,1.6434,1.6434,37600000.0
2007-04-30 02:15:00,1.6434,1.6434,1.6434,1.6434,8000000.0
2007-04-30 02:16:00,1.6435,1.6435,1.6435,1.6435,4800000.0
2007-04-30 02:17:00,1.6434,1.6437,1.64335,1.6434,210499998.0
2007-04-30 02:18:00,1.64335,1.6435,1.64335,1.6434,141000001.0
2007-04-30 02:19:00,1.6435,1.6435,1.6434,1.6434,33600000.0
2007-04-30 02:20:00,1.6435,1.6435,1.6434,1.6434,11200000.0
2007-04-30 02:21:00,1.6434,1.6435,1.64335,1.6435,169100000.0
2007-04-30 02:22:00,1.6435,1.6435,1.64335,1.6434,124600002.0
2007-04-30 02:23:00,1.6434,1.6434,1.6434,1.6434,25600000.0
2007-04-30 02:24:00,1.6434,1.6434,1.6434,1.6434,27200000.0
2007-04-30 02:25:00,1.6434,1.6435,1.6434,1.6434,182600000.0
2007-04-30 02:26:00,1.6434,1.6435,1.6434,1.6435,86500000.0
2007-04-30 02:27:00,1.6435,1.6435,1.6434,1.6434,61600000.0
2007-04-30 02:28:00,1.6434,1.6434,1.6434,1.6434,4000000.0
2007-04-30 02:29:00,1.6433,1.6437,1.6433,1.6435,172400000.0
2007-04-30 02:30:00,1.6435,1.6435,1.6434,1.6434,72800000.0
2007-04-30 02:31:00,1.6434,1.6434,1.6434,1.6434,14400000.0
2007-04-30 02:32:00,1.6434,1.6435,1.64335,1.64345,70200000.0
2007-04-30 02:33:00,1.64345,1.64345,1.6433,1.6433,94800000.0
2007-04-30 02:34:00,1.6433,1.6433,1.6432,1.6433,31200000.0
2007-04-30 02:35:00,1.6433,1.6435,1.6432,1.64345,120800000.0
2007-04-30 02:36:00,1.6435,1.6435,1.64335,1.6434,132600001.0
2007-04-30 02:37:00,1.6434,1.6434,1.64335,1.64335,141599999.0
2007-04-30 02:38:00,1.6434,1.6435,1.64335,1.6435,83900000.0
2007-04-30 02:39:00,1.6434,1.6435,1.6434,1.6435,55200000.0
2007-04-30 02:40:00,1.6434,1.6434,1.6434,1.6434,75999999.0
2007-04-30 02:41:00,1.6434,1.6434,1.6434,1.6434,100000000.0
2007-04-30 02:42:00,1.6434,1.6434,1.6434,1.6434,2400000.0
2007-04-30 02:43:00,1.6434,1.6434,1.6433,1.6433,35400000.0
2007-04-30 02:44:00,1.6433,1.6434,1.6433,1.6434,157800000.0
2007-04-30 02:45:00,1.6434,1.6434,1.6433,1.6433,95799999.0
2007-04-30 02:46:00,1.6433,1.6433,1.6433,1.6433,58800000.0
2007-04-30 02:47:00,1.64325,1.64325,1.64325,1.64325,20000000.0
2007-04-30 02:48:00,1.64325,1.6433,1.643,1.643,394300000.0
2007-04-30 02:49:00,1.643,1.6431,1.6428,1.6428,233200000.0
2007-04-30 02:50:00,1.6428,1.6429,1.6426,1.6428,651800001.0
2007-04-30 02:51:00,1.6428,1.6428,1.6428,1.6428,30400000.0
2007-04-30 02:52:00,1.6428,1.6428,1.6428,1.6428,5600000.0
2007-04-30 02:53:00,1.6428,1.643,1.6428,1.643,80200000.0
2007-04-30 02:54:00,1.643,1.643,1.6428,1.6429,71200000.0
2007-04-30 02:55:00,1.6429,1.643,1.6428,1.6428,239799998.0
2007-04-30 02:56:00,1.6428,1.6429,1.6428,1.6429,152000001.0
2007-04-30 02:57:00,1.6429,1.6429,1.6428,1.6428,70600000.0
2007-04-30 02:58:00,1.6428,1.6428,1.6428,1.6428,24500000.0
2007-04-30 02:59:00,1.6429,1.6429,1.6428,1.6429,34100000.0
2007-04-30 03:00:00,1.6429,1.6429,1.6429,1.6429,20800000.0
2007-04-30 03:01:00,1.6429,1.643,1.6428,1.6428,228199996.0
2007-04-30 03:02:00,1.6429,1.643,1.6428,1.6429,212199999.0
2007-04-30 03:03:00,1.6429,1.6429,1.6429,1.6429,12800000.0
2007-04-30 03:04:00,1.6423,1.64286,1.64212,1.64234,658799999.0
2007-04-30 03:05:00,1.6429,1.6429,1.6429,1.6429,6400000.0
2007-04-30 03:06:00,1.6428,1.6428,1.6425,1.64262,111200000.0
2007-04-30 03:07:00,1.6429,1.643,1.6429,1.643,43200000.0
2007-04-30 03:08:00,1.643,1.643,1.643,1.643,32800000.0
2007-04-30 03:09:00,1.643,1.643,1.643,1.643,96000000.0
2007-04-30 03:10:00,1.643,1.643,1.64285,1.64285,49400000.0
2007-04-30 03:11:00,1.6429,1.6429,1.6429,1.6429,41100000.0
2007-04-30 03:12:00,1.64285,1.6429,1.64285,1.64285,29800000.0
2007-04-30 03:13:00,1.6429,1.6429,1.64285,1.64285,37900000.0
2007-04-30 03:14:00,1.64285,1.6429,1.64285,1.6429,93200001.0
2007-04-30 03:15:00,1.64219,1.64259,1.64219,1.64254,45600000.0
2007-04-30 03:16:00,1.6429,1.643,1.6429,1.64295,21600000.0
2007-04-30 03:17:00,1.64272,1.64275,1.64248,1.64275,55600000.0
2007-04-30 03:18:00,1.643,1.643,1.643,1.643,8000000.0
2007-04-30 03:19:00,1.643,1.643,1.643,1.643,8000000.0
2007-04-30 03:20:00,1.643,1.643,1.643,1.643,3200000.0
2007-04-30 03:21:00,1.6429,1.6429,1.6429,1.6429,6400000.0
2007-04-30 03:22:00,1.6429,1.6429,1.6429,1.6429,3200000.0
2007-04-30 03:23:00,1.6429,1.6429,1.64285,1.6429,15200000.0
2007-04-30 03:24:00,1.6429,1.6429,1.6429,1.6429,16800000.0
2007-04-30 03:25:00,1.64285,1.6429,1.64285,1.6429,43400000.0
2007-04-30 03:26:00,1.6429,1.6429,1.6429,1.6429,28800000.0
2007-04-30 03:27:00,1.6429,1.6429,1.6429,1.6429,116800000.0
2007-04-30 03:28:00,1.6429,1.6429,1.64285,1.64285,11200000.0
2007-04-30 03:29:00,1.6429,1.6429,1.6429,1.6429,8800000.0
2007-04-30 03:30:00,1.6429,1.6429,1.6429,1.6429,6300000.0
2007-04-30 03:31:00,1.643,1.643,1.6429,1.643,19200000.0
2007-04-30 03:32:00,1.643,1.643,1.64295,1.64295,8400000.0
2007-04-30 03:33:00,1.643,1.643,1.643,1.643,4500000.0
2007-04-30 03:34:00,1.643,1.643,1.64295,1.64295,2400000.0
2007-04-30 03:35:00,1.643,1.643,1.643,1.643,7200000.0
2007-04-30 03:36:00,1.643,1.643,1.6429,1.6429,15200000.0
2007-04-30 03:37:00,1.6429,1.643,1.64285,1.643,108000000.0
2007-04-30 03:38:00,1.643,1.643,1.64285,1.64285,273000000.0
2007-04-30 03:39:00,1.6429,1.6429,1.6429,1.6429,42400000.0
2007-04-30 03:40:00,1.6429,1.6429,1.6429,1.6429,18400000.0
2007-04-30 03:41:00,1.6429,1.6429,1.6429,1.6429,134000000.0
2007-04-30 03:42:00,1.6429,1.643,1.6429,1.6429,53600000.0
2007-04-30 03:43:00,1.6429,1.643,1.6429,1.643,34400000.0
2007-04-30 03:44:00,1.643,1.643,1.643,1.643,16000000.0
2007-04-30 03:45:00,1.6429,1.6429,1.6429,1.6429,15200000.0
2007-04-30 03:46:00,1.6429,1.6429,1.6429,1.6429,2400000.0
2007-04-30 03:47:00,1.64295,1.643,1.6429,1.6429,22400000.0
2007-04-30 03:48:00,1.643,1.643,1.6429,1.643,7200000.0
2007-04-30 03:49:00,1.6429,1.643,1.64285,1.643,32800000.0
2007-04-30 03:50:00,1.643,1.643,1.64295,1.64295,56800000.0
2007-04-30 03:51:00,1.64295,1.643,1.6429,1.643,51400000.0
2007-04-30 03:52:00,1.643,1.643,1.64285,1.643,128900000.0
2007-04-30 03:53:00,1.6429,1.6429,1.6429,1.6429,51200000.0
2007-04-30 03:54:00,1.6429,1.6429,1.6429,1.6429,10400000.0
2007-04-30 03:55:00,1.6429,1.6429,1.64285,1.64285,8000000.0
2007-04-30 03:56:00,1.6429,1.6429,1.64285,1.6429,18400000.0
2007-04-30 03:57:00,1.6429,1.6429,1.6429,1.6429,4000000.0
2007-04-30 03:58:00,1.643,1.643,1.6429,1.6429,12000000.0
2007-04-30 03:59:00,1.6429,1.6429,1.6429,1.6429,9600000.0
2007-04-30 04:00:00,1.643,1.643,1.6429,1.643,26400000.0
2007-04-30 04:01:00,1.64274,1.64274,1.6424,1.64258,112000004.0
2007-04-30 04:02:00,1.643,1.643,1.643,1.643,5400000.0
2007-04-30 04:03:00,1.6429,1.6429,1.6429,1.6429,15200000.0
2007-04-30 04:04:00,1.6429,1.643,1.6429,1.643,16800000.0
2007-04-30 04:05:00,1.643,1.643,1.64295,1.643,9300000.0
2007-04-30 04:06:00,1.64295,1.643,1.64295,1.64295,23100000.0
2007-04-30 04:07:00,1.643,1.6431,1.643,1.6431,35400000.0
2007-04-30 04:08:00,1.643,1.643,1.64295,1.643,84000000.0
2007-04-30 04:09:00,1.64228,1.64284,1.64228,1.6427,111799997.0
2007-04-30 04:10:00,1.643,1.643,1.643,1.643,22400000.0
2007-04-30 04:11:00,1.643,1.643,1.6429,1.6429,53200000.0
2007-04-30 04:12:00,1.6429,1.643,1.6429,1.643,18400000.0
2007-04-30 04:13:00,1.6429,1.643,1.6429,1.643,20400000.0
2007-04-30 04:14:00,1.643,1.643,1.643,1.643,7200000.0
2007-04-30 04:15:00,1.6429,1.6429,1.6429,1.6429,44200000.0
2007-04-30 04:16:00,1.6429,1.643,1.6429,1.6429,88800002.0
2007-04-30 04:17:00,1.6429,1.643,1.64285,1.6429,161900002.0
2007-04-30 04:18:00,1.6429,1.6429,1.6429,1.6429,40000000.0
2007-04-30 04:19:00,1.6429,1.6429,1.6428,1.6429,69699999.0
2007-04-30 04:20:00,1.6429,1.6429,1.6429,1.6429,70400000.0
2007-04-30 04:21:00,1.6429,1.6429,1.64285,1.6429,50200000.0
2007-04-30 04:22:00,1.64295,1.643,1.6429,1.6429,23200000.0
2007-04-30 04:23:00,1.6429,1.6429,1.6429,1.6429,23200000.0
2007-04-30 04:24:00,1.6429,1.643,1.64285,1.643,52500000.0
2007-04-30 04:25:00,1.643,1.643,1.64285,1.6429,112800000.0
2007-04-30 04:26:00,1.643,1.6431,1.6429,1.6431,315199999.0
2007-04-30 04:27:00,1.6431,1.6432,1.643,1.643,94400000.0
2007-04-30 04:28:00,1.643,1.6431,1.64295,1.64305,89900000.0
2007-04-30 04:29:00,1.6431,1.6431,1.643,1.64305,96000000.0
2007-04-30 04:30:00,1.6431,1.6434,1.64305,1.6432,178400000.0
2007-04-30 04:31:00,1.64315,1.6432,1.64305,1.64305,99900000.0
2007-04-30 04:32:00,1.64305,1.6431,1.64305,1.6431,32800000.0
2007-04-30 04:33:00,1.6431,1.6431,1.6431,1.6431,9600000.0
2007-04-30 04:34:00,1.6431,1.6432,1.64305,1.6432,66600000.0
2007-04-30 04:35:00,1.6432,1.6432,1.6431,1.6432,96000000.0
2007-04-30 04:36:00,1.6431,1.6431,1.6431,1.6431,10400000.0
2007-04-30 04:37:00,1.6432,1.6432,1.6431,1.6432,26400000.0
2007-04-30 04:38:00,1.6432,1.6432,1.6432,1.6432,8000000.0
2007-04-30 04:39:00,1.6432,1.6432,1.6432,1.6432,4800000.0
2007-04-30 04:40:00,1.6432,1.6432,1.64305,1.64305,19200000.0
2007-04-30 04:41:00,1.6431,1.6432,1.6431,1.6431,56800000.0
2007-04-30 04:42:00,1.6431,1.6434,1.64305,1.6434,57700000.0
2007-04-30 04:43:00,1.6431,1.6432,1.64305,1.6432,66600000.0
2007-04-30 04:44:00,1.6431,1.6432,1.64305,1.64305,62400000.0
2007-04-30 04:45:00,1.64305,1.64305,1.64305,1.64305,4800000.0
2007-04-30 04:46:00,1.64268,1.64293,1.64268,1.64293,13500000.0
2007-04-30 04:47:00,1.6431,1.6432,1.6431,1.6432,35200000.0
2007-04-30 04:48:00,1.6431,1.6432,1.6431,1.6431,23200000.0
2007-04-30 04:49:00,1.6432,1.6432,1.64292,1.64309,39700000.0
2007-04-30 04:50:00,1.6431,1.6433,1.6431,1.6432,66400000.0
2007-04-30 04:51:00,1.6433,1.6433,1.6432,1.6432,12800000.0
2007-04-30 04:52:00,1.6431,1.6431,1.6431,1.6431,51600000.0
2007-04-30 04:53:00,1.6431,1.6431,1.6431,1.6431,10400000.0
2007-04-30 04:54:00,1.6431,1.6435,1.64305,1.6432,83700000.0
2007-04-30 04:55:00,1.6432,1.6432,1.64305,1.6431,87600000.0
2007-04-30 04:56:00,1.6432,1.6432,1.6431,1.6431,12000000.0
2007-04-30 04:57:00,1.6431,1.6431,1.6431,1.6431,2400000.0
2007-04-30 04:58:00,1.64262,1.64273,1.64246,1.64257,109400001.0
2007-04-30 04:59:00,1.64277,1.64288,1.6426,1.64278,108300003.0
2007-04-30 05:00:00,1.6431,1.6431,1.6431,1.6431,4000000.0
2007-04-30 05:01:00,1.6431,1.6431,1.64305,1.64305,15200000.0
2007-04-30 05:02:00,1.64281,1.64294,1.64265,1.64283,135900000.0
2007-04-30 05:03:00,1.64315,1.64325,1.64315,1.6432,3200000.0
2007-04-30 05:04:00,1.6432,1.6432,1.6432,1.6432,5600000.0
2007-04-30 05:05:00,1.6431,1.6431,1.64305,1.64305,37600000.0
2007-04-30 05:06:00,1.6431,1.6434,1.6431,1.6433,78600001.0
2007-04-30 05:07:00,1.64251,1.64315,1.64251,1.6431,30600000.0
2007-04-30 05:08:00,1.6432,1.6433,1.6432,1.6432,32000000.0
2007-04-30 05:09:00,1.6432,1.6432,1.6432,1.6432,10400000.0
2007-04-30 05:10:00,1.64291,1.64291,1.64251,1.64258,55200001.0
2007-04-30 05:11:00,1.64298,1.64308,1.64297,1.64308,88000002.0
2007-04-30 05:12:00,1.6432,1.6432,1.6432,1.6432,29600000.0
2007-04-30 05:13:00,1.64285,1.64285,1.64253,1.6427,20000000.0
2007-04-30 05:14:00,1.6432,1.6432,1.64315,1.64315,19200000.0
2007-04-30 05:15:00,1.64295,1.64309,1.64295,1.64302,27000000.0
2007-04-30 05:16:00,1.6432,1.6432,1.6432,1.6432,10400000.0
2007-04-30 05:17:00,1.64262,1.64305,1.64247,1.64305,108700000.0
2007-04-30 05:18:00,1.6433,1.6433,1.6432,1.6432,51200000.0
2007-04-30 05:19:00,1.6432,1.6432,1.6431,1.6431,20000000.0
2007-04-30 05:20:00,1.6431,1.6431,1.6431,1.6431,41600000.0
2007-04-30 05:21:00,1.64268,1.64291,1.64268,1.64279,107799997.0
2007-04-30 05:22:00,1.6431,1.6431,1.6431,1.6431,6400000.0
2007-04-30 05:23:00,1.6431,1.6431,1.6431,1.6431,7400000.0
2007-04-30 05:24:00,1.64278,1.64298,1.6425,1.64296,544800000.0
2007-04-30 05:25:00,1.6431,1.6431,1.64305,1.64305,19900000.0
2007-04-30 05:26:00,1.64305,1.6431,1.64305,1.6431,74100000.0
2007-04-30 05:27:00,1.6432,1.6432,1.64305,1.6431,65700001.0
2007-04-30 05:28:00,1.6433,1.6433,1.6432,1.6432,12000000.0
2007-04-30 05:29:00,1.6432,1.6434,1.6432,1.6434,38400000.0
2007-04-30 05:30:00,1.6434,1.6435,1.64325,1.64325,234000000.0
2007-04-30 05:31:00,1.6433,1.6433,1.6432,1.6432,78400000.0
2007-04-30 05:32:00,1.6432,1.6432,1.6432,1.6432,62000000.0
2007-04-30 05:33:00,1.6433,1.6433,1.64325,1.64325,20000000.0
2007-04-30 05:34:00,1.6433,1.6433,1.6433,1.6433,10400000.0
2007-04-30 05:35:00,1.6433,1.6433,1.6433,1.6433,4000000.0
2007-04-30 05:36:00,1.6433,1.6433,1.6433,1.6433,12800000.0
2007-04-30 05:37:00,1.6433,1.6433,1.64325,1.6433,68100000.0
2007-04-30 05:38:00,1.6433,1.6434,1.64325,1.6434,84300001.0
2007-04-30 05:39:00,1.6434,1.6434,1.64335,1.64335,88800000.0
2007-04-30 05:40:00,1.64329,1.64329,1.64285,1.64322,95600000.0
2007-04-30 05:41:00,1.64302,1.64328,1.64291,1.64327,83600000.0
2007-04-30 05:42:00,1.6434,1.6434,1.6434,1.6434,27300000.0
2007-04-30 05:43:00,1.6434,1.6434,1.64335,1.64335,72300000.0
2007-04-30 05:44:00,1.6434,1.6437,1.6434,1.6436,192899999.0
2007-04-30 05:45:00,1.6436,1.6438,1.6436,1.6436,193600000.0
2007-04-30 05:46:00,1.6436,1.6436,1.64355,1.64355,116600002.0
2007-04-30 05:47:00,1.6436,1.6441,1.6436,1.6438,246399999.0
2007-04-30 05:48:00,1.6438,1.6439,1.64375,1.6438,121500000.0
2007-04-30 05:49:00,1.6439,1.6439,1.6439,1.6439,9600000.0
2007-04-30 05:50:00,1.6439,1.6439,1.6436,1.6437,143600001.0
2007-04-30 05:51:00,1.6437,1.6437,1.64355,1.6436,231599999.0
2007-04-30 05:52:00,1.64355,1.6436,1.6434,1.6435,147600001.0
2007-04-30 05:53:00,1.6435,1.6435,1.64335,1.6434,56500000.0
2007-04-30 05:54:00,1.6434,1.6435,1.6434,1.6434,139199999.0
2007-04-30 05:55:00,1.6434,1.64345,1.6434,1.6434,48800000.0
2007-04-30 05:56:00,1.6435,1.6435,1.64345,1.64345,12000000.0
2007-04-30 05:57:00,1.6435,1.6437,1.6434,1.6436,285500004.0
2007-04-30 05:58:00,1.6436,1.6436,1.64345,1.6435,213900001.0
2007-04-30 05:59:00,1.6435,1.6435,1.64345,1.6435,267000003.0
2007-04-30 06:00:00,1.6436,1.6436,1.6436,1.6436,4800000.0
2007-04-30 06:01:00,1.6436,1.6437,1.6435,1.6437,108000000.0
2007-04-30 06:02:00,1.6436,1.6437,1.6436,1.6436,124800000.0
2007-04-30 06:03:00,1.6436,1.6436,1.6435,1.6435,49600000.0
2007-04-30 06:04:00,1.64336,1.64347,1.64317,1.64347,41600000.0
2007-04-30 06:05:00,1.6436,1.6436,1.6436,1.6436,3200000.0
2007-04-30 06:06:00,1.6435,1.6435,1.64336,1.64342,17600000.0
2007-04-30 06:07:00,1.6436,1.6436,1.6436,1.6436,20000000.0
2007-04-30 06:08:00,1.6436,1.6436,1.64355,1.64355,27299999.0
2007-04-30 06:09:00,1.64355,1.6436,1.64345,1.64345,121400001.0
2007-04-30 06:10:00,1.6435,1.6435,1.6435,1.6435,53600000.0
2007-04-30 06:11:00,1.64345,1.6436,1.6434,1.6436,68800000.0
2007-04-30 06:12:00,1.6436,1.6436,1.64345,1.64345,253499999.0
2007-04-30 06:13:00,1.64345,1.6436,1.64345,1.6436,90400000.0
2007-04-30 06:14:00,1.6436,1.6436,1.6436,1.6436,54400000.0
2007-04-30 06:15:00,1.6436,1.6436,1.64345,1.6435,85000000.0
2007-04-30 06:16:00,1.64345,1.6436,1.64345,1.6435,169600001.0
2007-04-30 06:17:00,1.6435,1.6436,1.6435,1.6435,64800000.0
2007-04-30 06:18:00,1.6436,1.6436,1.6434,1.6435,147500000.0
2007-04-30 06:19:00,1.6435,1.6436,1.6434,1.6435,140600000.0
2007-04-30 06:20:00,1.6435,1.6435,1.64345,1.64345,140800000.0
2007-04-30 06:21:00,1.6435,1.6435,1.64345,1.6435,172900003.0
2007-04-30 06:22:00,1.64345,1.6435,1.64345,1.64345,117300001.0
2007-04-30 06:23:00,1.6435,1.6435,1.64345,1.6435,27199999.0
2007-04-30 06:24:00,1.6435,1.6436,1.64345,1.6436,70399999.0
2007-04-30 06:25:00,1.6436,1.6437,1.6436,1.6436,76000000.0
2007-04-30 06:26:00,1.6436,1.6437,1.6436,1.6437,21600000.0
2007-04-30 06:27:00,1.6436,1.6436,1.6435,1.6435,68700001.0
2007-04-30 06:28:00,1.64345,1.6435,1.6434,1.6435,119900001.0
2007-04-30 06:29:00,1.64328,1.64335,1.64302,1.64335,61800000.0
2007-04-30 06:30:00,1.6435,1.6435,1.6435,1.6435,6400000.0
2007-04-30 06:31:00,1.6435,1.6435,1.64345,1.64345,36800000.0
2007-04-30 06:32:00,1.6435,1.6436,1.6435,1.6436,43100000.0
2007-04-30 06:33:00,1.64365,1.64365,1.64288,1.6435,304499999.0
2007-04-30 06:34:00,1.64336,1.64339,1.64301,1.64339,52999999.0
2007-04-30 06:35:00,1.6436,1.6436,1.6435,1.6435,16000000.0
2007-04-30 06:36:00,1.6435,1.6435,1.6435,1.6435,14400000.0
2007-04-30 06:37:00,1.6435,1.6435,1.6434,1.6434,106799997.0
2007-04-30 06:38:00,1.6434,1.6435,1.64335,1.64335,115600000.0
2007-04-30 06:39:00,1.6434,1.6434,1.6434,1.6434,21500000.0
2007-04-30 06:40:00,1.6434,1.6434,1.6434,1.6434,117599997.0
2007-04-30 06:41:00,1.6435,1.6435,1.6434,1.6435,31600000.0
2007-04-30 06:42:00,1.6435,1.6435,1.6434,1.6435,110599999.0
2007-04-30 06:43:00,1.6435,1.6435,1.6434,1.6434,332500003.0
2007-04-30 06:44:00,1.6435,1.6437,1.6435,1.6435,263200002.0
2007-04-30 06:45:00,1.6435,1.6437,1.6435,1.6435,200800000.0
2007-04-30 06:46:00,1.6435,1.6437,1.6435,1.6435,77400000.0
2007-04-30 06:47:00,1.6435,1.6435,1.6435,1.6435,260800000.0
2007-04-30 06:48:00,1.6435,1.6435,1.6435,1.6435,108800000.0
2007-04-30 06:49:00,1.64345,1.6435,1.64345,1.6435,53600000.0
2007-04-30 06:50:00,1.6435,1.6437,1.6435,1.6435,216800000.0
2007-04-30 06:51:00,1.6435,1.6436,1.6435,1.6435,366300000.0
2007-04-30 06:52:00,1.6435,1.6436,1.6435,1.6435,116000000.0
2007-04-30 06:53:00,1.64331,1.64345,1.6432,1.64337,436600001.0
2007-04-30 06:54:00,1.64337,1.64346,1.64312,1.64338,385200001.0
2007-04-30 06:55:00,1.6435,1.6435,1.64325,1.6434,131200000.0
2007-04-30 06:56:00,1.6434,1.6435,1.6433,1.6435,123599999.0
2007-04-30 06:57:00,1.6434,1.6434,1.6433,1.6433,140799998.0
2007-04-30 06:58:00,1.6435,1.6435,1.6432,1.6432,114799999.0
2007-04-30 06:59:00,1.6432,1.6433,1.64315,1.64315,291500001.0
2007-04-30 07:00:00,1.6431,1.6431,1.64285,1.6429,220500000.0
2007-04-30 07:01:00,1.643,1.643,1.6429,1.6429,76400000.0
2007-04-30 07:02:00,1.6429,1.643,1.6429,1.6429,115200000.0
2007-04-30 07:03:00,1.6429,1.6429,1.64285,1.6429,52800000.0
2007-04-30 07:04:00,1.643,1.643,1.64285,1.6429,87100000.0
2007-04-30 07:05:00,1.6429,1.6429,1.64285,1.6429,56499999.0
2007-04-30 07:06:00,1.6429,1.6429,1.6429,1.6429,202400000.0
2007-04-30 07:07:00,1.643,1.643,1.6429,1.6429,109600000.0
2007-04-30 07:08:00,1.6429,1.6429,1.6429,1.6429,56800000.0
2007-04-30 07:09:00,1.6429,1.6429,1.6429,1.6429,2400000.0
2007-04-30 07:10:00,1.6429,1.6431,1.6429,1.643,148600000.0
2007-04-30 07:11:00,1.643,1.6431,1.64295,1.64295,49200000.0
2007-04-30 07:12:00,1.643,1.643,1.6429,1.6429,58800000.0
2007-04-30 07:13:00,1.6429,1.643,1.6429,1.643,97600000.0
2007-04-30 07:14:00,1.6429,1.6431,1.6429,1.6429,323200000.0
2007-04-30 07:15:00,1.6429,1.643,1.64285,1.64285,202399999.0
2007-04-30 07:16:00,1.64285,1.643,1.64285,1.6429,141600000.0
2007-04-30 07:17:00,1.6431,1.6431,1.64285,1.6429,213000000.0
2007-04-30 07:18:00,1.6429,1.64305,1.64285,1.64285,232400000.0
2007-04-30 07:19:00,1.6429,1.6429,1.64285,1.6429,150000000.0
2007-04-30 07:20:00,1.6429,1.6429,1.6428,1.6429,109600003.0
2007-04-30 07:21:00,1.6429,1.643,1.64265,1.64265,197100001.0
2007-04-30 07:22:00,1.6428,1.643,1.6428,1.6429,107200000.0
2007-04-30 07:23:00,1.6429,1.64305,1.6428,1.6428,229600000.0
2007-04-30 07:24:00,1.6428,1.6428,1.64275,1.6428,97900000.0
2007-04-30 07:25:00,1.6429,1.6429,1.64275,1.64275,255600002.0
2007-04-30 07:26:00,1.6428,1.64285,1.6427,1.6427,197100000.0
2007-04-30 07:27:00,1.6428,1.643,1.6428,1.64295,147499998.0
2007-04-30 07:28:00,1.643,1.643,1.64295,1.643,21600000.0
2007-04-30 07:29:00,1.643,1.643,1.6429,1.6429,26400000.0
2007-04-30 07:30:00,1.6429,1.6429,1.6429,1.6429,8000000.0
2007-04-30 07:31:00,1.6429,1.643,1.6429,1.643,14400000.0
2007-04-30 07:32:00,1.643,1.6431,1.643,1.643,26400000.0
2007-04-30 07:33:00,1.643,1.6431,1.643,1.643,16800000.0
2007-04-30 07:34:00,1.6431,1.6431,1.643,1.643,25600000.0
2007-04-30 07:35:00,1.643,1.6431,1.64295,1.643,30600000.0
2007-04-30 07:36:00,1.643,1.643,1.6429,1.643,97900002.0
2007-04-30 07:37:00,1.643,1.643,1.6428,1.6428,318400000.0
2007-04-30 07:38:00,1.6428,1.643,1.6428,1.6429,117900000.0
2007-04-30 07:39:00,1.6429,1.6429,1.6428,1.6429,94700000.0
2007-04-30 07:40:00,1.6429,1.6431,1.64285,1.6429,233300006.0
2007-04-30 07:41:00,1.6429,1.643,1.6429,1.643,20800000.0
2007-04-30 07:42:00,1.643,1.6437,1.6429,1.6434,655100001.0
2007-04-30 07:43:00,1.6434,1.6434,1.6432,1.6433,192900000.0
2007-04-30 07:44:00,1.6433,1.6433,1.6429,1.643,380500001.0
2007-04-30 07:45:00,1.643,1.6432,1.643,1.6431,100200000.0
2007-04-30 07:46:00,1.643,1.6431,1.643,1.6431,35200000.0
2007-04-30 07:47:00,1.6431,1.6431,1.643,1.6431,244500001.0
2007-04-30 07:48:00,1.64268,1.64299,1.64236,1.64283,282100001.0
2007-04-30 07:49:00,1.6431,1.6432,1.643,1.6431,107500000.0
2007-04-30 07:50:00,1.6431,1.6432,1.64295,1.6431,70400000.0
2007-04-30 07:51:00,1.6432,1.6432,1.6431,1.6431,24800000.0
2007-04-30 07:52:00,1.6431,1.6432,1.643,1.643,416499998.0
2007-04-30 07:53:00,1.6431,1.6431,1.643,1.643,255200000.0
2007-04-30 07:54:00,1.643,1.6431,1.643,1.643,87200000.0
2007-04-30 07:55:00,1.643,1.6431,1.643,1.6431,120000000.0
2007-04-30 07:56:00,1.6431,1.6435,1.6431,1.6431,218400001.0
2007-04-30 07:57:00,1.6431,1.6432,1.64305,1.64305,54400000.0
2007-04-30 07:58:00,1.64292,1.64311,1.64237,1.64244,33600000.0
2007-04-30 07:59:00,1.6431,1.6431,1.64305,1.6431,147700000.0
2007-04-30 08:00:00,1.6431,1.6433,1.643,1.6431,301200001.0
2007-04-30 08:01:00,1.6431,1.6435,1.6431,1.6435,337600000.0
2007-04-30 08:02:00,1.6434,1.6435,1.6433,1.6433,358000004.0
2007-04-30 08:03:00,1.64335,1.6434,1.6433,1.6433,189600000.0
2007-04-30 08:04:00,1.6432,1.6432,1.6427,1.6427,452900000.0
2007-04-30 08:05:00,1.6426,1.6427,1.6423,1.6425,505700001.0
2007-04-30 08:06:00,1.6425,1.6426,1.6424,1.6425,352699998.0
2007-04-30 08:07:00,1.6425,1.6427,1.64245,1.6427,594400002.0
2007-04-30 08:08:00,1.6427,1.6428,1.6427,1.6428,234400000.0
2007-04-30 08:09:00,1.6428,1.6428,1.6427,1.6427,130800001.0
2007-04-30 08:10:00,1.6427,1.6428,1.6425,1.64265,558599998.0
2007-04-30 08:11:00,1.64265,1.6428,1.6426,1.6427,504100001.0
2007-04-30 08:12:00,1.6427,1.6427,1.64255,1.64255,218399999.0
2007-04-30 08:13:00,1.64255,1.6428,1.64255,1.6427,282499999.0
2007-04-30 08:14:00,1.6428,1.6428,1.6425,1.6426,373700000.0
2007-04-30 08:15:00,1.6426,1.6426,1.64245,1.6425,154800000.0
2007-04-30 08:16:00,1.6425,1.6426,1.6425,1.6425,121600000.0
2007-04-30 08:17:00,1.6425,1.6425,1.64245,1.6425,54400000.0
2007-04-30 08:18:00,1.6425,1.6425,1.6425,1.6425,88800000.0
2007-04-30 08:19:00,1.6425,1.6425,1.6425,1.6425,24800000.0
2007-04-30 08:20:00,1.6425,1.6425,1.64245,1.6425,33500000.0
2007-04-30 08:21:00,1.6425,1.6425,1.6425,1.6425,27200000.0
2007-04-30 08:22:00,1.6425,1.6426,1.6425,1.6426,130400000.0
2007-04-30 08:23:00,1.6426,1.6428,1.6426,1.6428,365800000.0
2007-04-30 08:24:00,1.6428,1.6428,1.64265,1.6428,100300000.0
2007-04-30 08:25:00,1.64285,1.6429,1.64265,1.6428,154500000.0
2007-04-30 08:26:00,1.6428,1.6429,1.6428,1.6429,133900000.0
2007-04-30 08:27:00,1.6428,1.643,1.6428,1.643,165600000.0
2007-04-30 08:28:00,1.643,1.6431,1.6428,1.643,273600000.0
2007-04-30 08:29:00,1.643,1.6434,1.6429,1.6432,374399998.0
2007-04-30 08:30:00,1.6432,1.6438,1.6432,1.64325,558800001.0
2007-04-30 08:31:00,1.64325,1.6434,1.64325,1.6434,65200000.0
2007-04-30 08:32:00,1.6433,1.6434,1.6432,1.6433,100000000.0
2007-04-30 08:33:00,1.6433,1.6433,1.64315,1.6432,130999999.0
2007-04-30 08:34:00,1.64315,1.6432,1.64315,1.6432,45600000.0
2007-04-30 08:35:00,1.6432,1.6432,1.6431,1.6432,32000000.0
2007-04-30 08:36:00,1.6432,1.6433,1.6431,1.6432,157599999.0
2007-04-30 08:37:00,1.6432,1.6434,1.6431,1.6433,190900000.0
2007-04-30 08:38:00,1.6433,1.6436,1.64315,1.6434,252100001.0
2007-04-30 08:39:00,1.64325,1.6436,1.6431,1.6431,522299997.0
2007-04-30 08:40:00,1.6431,1.6433,1.64305,1.6432,261699998.0
2007-04-30 08:41:00,1.6432,1.6434,1.6432,1.6433,488099999.0
2007-04-30 08:42:00,1.6433,1.6438,1.64325,1.6437,264699999.0
2007-04-30 08:43:00,1.6437,1.6439,1.64355,1.64355,192700000.0
2007-04-30 08:44:00,1.64355,1.6437,1.64355,1.6437,181200000.0
2007-04-30 08:45:00,1.6437,1.6438,1.6437,1.6438,200800000.0
2007-04-30 08:46:00,1.6438,1.6441,1.64375,1.644,219200000.0
2007-04-30 08:47:00,1.644,1.6441,1.6438,1.644,260599999.0
2007-04-30 08:48:00,1.64395,1.644,1.64385,1.64395,192099998.0
2007-04-30 08:49:00,1.64395,1.6441,1.64395,1.6441,131700000.0
2007-04-30 08:50:00,1.6441,1.6441,1.6441,1.6441,260000002.0
2007-04-30 08:51:00,1.6441,1.6442,1.644,1.6441,544899992.0
2007-04-30 08:52:00,1.64415,1.6442,1.6438,1.644,420499999.0
2007-04-30 08:53:00,1.644,1.644,1.6437,1.6438,574400000.0
2007-04-30 08:54:00,1.6438,1.6439,1.64365,1.64365,405899998.0
2007-04-30 08:55:00,1.6437,1.6438,1.6436,1.6437,299899999.0
2007-04-30 08:56:00,1.6436,1.6438,1.6436,1.64365,202200000.0
2007-04-30 08:57:00,1.64365,1.64385,1.64345,1.6435,326600000.0
2007-04-30 08:58:00,1.6435,1.6438,1.64345,1.6438,437199998.0
2007-04-30 08:59:00,1.6438,1.6438,1.64355,1.6437,183200000.0
2007-04-30 09:00:00,1.6437,1.6437,1.64345,1.6436,843700002.0
2007-04-30 09:01:00,1.6436,1.6436,1.64345,1.64345,167400001.0
2007-04-30 09:02:00,1.6435,1.6436,1.64335,1.6435,331300000.0
2007-04-30 09:03:00,1.6435,1.6437,1.6434,1.6436,386200000.0
2007-04-30 09:04:00,1.6437,1.6437,1.6435,1.64355,187999998.0
2007-04-30 09:05:00,1.6436,1.6438,1.6436,1.6437,153500001.0
2007-04-30 09:06:00,1.6437,1.6438,1.6437,1.6437,101599999.0
2007-04-30 09:07:00,1.6437,1.6438,1.64365,1.64365,126200000.0
2007-04-30 09:08:00,1.6437,1.6437,1.64355,1.6436,65200000.0
2007-04-30 09:09:00,1.6436,1.6436,1.6436,1.6436,4000000.0
2007-04-30 09:10:00,1.6436,1.6436,1.64355,1.64355,95300000.0
2007-04-30 09:11:00,1.6436,1.64365,1.6435,1.64365,161900001.0
2007-04-30 09:12:00,1.64365,1.6438,1.64365,1.6438,43400000.0
2007-04-30 09:13:00,1.6437,1.6438,1.6437,1.6437,52000000.0
2007-04-30 09:14:00,1.6437,1.6437,1.6435,1.64355,209599996.0
2007-04-30 09:15:00,1.64365,1.6438,1.64365,1.6438,29900000.0
2007-04-30 09:16:00,1.6438,1.6439,1.64365,1.6438,195099999.0
2007-04-30 09:17:00,1.64385,1.6442,1.64375,1.6441,542599991.0
2007-04-30 09:18:00,1.6441,1.6442,1.6439,1.644,276700000.0
2007-04-30 09:19:00,1.6439,1.644,1.6439,1.64395,102600000.0
2007-04-30 09:20:00,1.64395,1.6442,1.64395,1.644,554899995.0
2007-04-30 09:21:00,1.644,1.6441,1.644,1.644,183200000.0
2007-04-30 09:22:00,1.644,1.6441,1.644,1.644,191299999.0
2007-04-30 09:23:00,1.64395,1.644,1.64375,1.6439,296599998.0
2007-04-30 09:24:00,1.6439,1.6439,1.6434,1.6434,365800001.0
2007-04-30 09:25:00,1.6434,1.6434,1.64305,1.64305,255500000.0
2007-04-30 09:26:00,1.643,1.6432,1.64295,1.6431,333300000.0
2007-04-30 09:27:00,1.6431,1.6431,1.6429,1.6429,222000000.0
2007-04-30 09:28:00,1.6429,1.643,1.6428,1.6429,138500000.0
2007-04-30 09:29:00,1.6429,1.6429,1.6428,1.6429,63600000.0
2007-04-30 09:30:00,1.6429,1.643,1.6429,1.643,71000000.0
2007-04-30 09:31:00,1.64295,1.643,1.64285,1.64285,279300001.0
2007-04-30 09:32:00,1.6429,1.643,1.64265,1.64275,264400000.0
2007-04-30 09:33:00,1.64275,1.643,1.64275,1.643,216900000.0
2007-04-30 09:34:00,1.643,1.6433,1.64295,1.6432,376699998.0
2007-04-30 09:35:00,1.6433,1.6433,1.64295,1.6432,242299999.0
2007-04-30 09:36:00,1.6432,1.6434,1.6432,1.6433,141600000.0
2007-04-30 09:37:00,1.6433,1.6436,1.64325,1.64345,353499998.0
2007-04-30 09:38:00,1.64355,1.6438,1.64325,1.6436,832099994.0
2007-04-30 09:39:00,1.64355,1.6436,1.6433,1.6433,151000001.0
2007-04-30 09:40:00,1.6433,1.6434,1.64325,1.64325,122400000.0
2007-04-30 09:41:00,1.64325,1.6433,1.64325,1.6433,86300000.0
2007-04-30 09:42:00,1.6433,1.6433,1.64305,1.64305,49600000.0
2007-04-30 09:43:00,1.6431,1.64315,1.64305,1.6431,44600000.0
2007-04-30 09:44:00,1.6431,1.6431,1.64305,1.64305,115000000.0
2007-04-30 09:45:00,1.6431,1.6431,1.6431,1.6431,48000000.0
2007-04-30 09:46:00,1.6431,1.6431,1.64305,1.6431,33400000.0
2007-04-30 09:47:00,1.6432,1.6432,1.643,1.643,84199999.0
2007-04-30 09:48:00,1.6431,1.6431,1.64305,1.6431,60500000.0
2007-04-30 09:49:00,1.6431,1.6431,1.64295,1.643,217799999.0
2007-04-30 09:50:00,1.6431,1.6431,1.643,1.643,98400000.0
2007-04-30 09:51:00,1.643,1.643,1.6429,1.643,161000000.0
2007-04-30 09:52:00,1.643,1.643,1.64285,1.64295,62100000.0
2007-04-30 09:53:00,1.643,1.6431,1.64295,1.64295,227900001.0
2007-04-30 09:54:00,1.64295,1.6431,1.6429,1.6429,413600001.0
2007-04-30 09:55:00,1.6429,1.643,1.6429,1.6429,39200000.0
2007-04-30 09:56:00,1.6429,1.6429,1.64285,1.64285,44200000.0
2007-04-30 09:57:00,1.6429,1.6429,1.6429,1.6429,164700000.0
2007-04-30 09:58:00,1.64285,1.643,1.64275,1.6429,198300000.0
2007-04-30 09:59:00,1.6428,1.6429,1.6427,1.6428,319199999.0
2007-04-30 10:00:00,1.6428,1.6431,1.6428,1.6431,300800000.0
2007-04-30 10:01:00,1.6431,1.6432,1.64295,1.6431,223799999.0
2007-04-30 10:02:00,1.6431,1.6431,1.64295,1.6431,107400000.0
2007-04-30 10:03:00,1.6431,1.6432,1.643,1.64315,144300001.0
2007-04-30 10:04:00,1.64315,1.6433,1.643,1.64325,170699999.0
2007-04-30 10:05:00,1.64325,1.64335,1.64295,1.643,241800000.0
2007-04-30 10:06:00,1.64295,1.643,1.64285,1.6429,532800000.0
2007-04-30 10:07:00,1.6429,1.643,1.6429,1.6429,183200000.0
2007-04-30 10:08:00,1.6429,1.6431,1.6429,1.64295,334199998.0
2007-04-30 10:09:00,1.64295,1.6431,1.64295,1.643,268900000.0
2007-04-30 10:10:00,1.643,1.643,1.6429,1.643,350399998.0
2007-04-30 10:11:00,1.643,1.6431,1.64295,1.643,400800000.0
2007-04-30 10:12:00,1.643,1.6431,1.643,1.643,289600000.0
2007-04-30 10:13:00,1.643,1.6431,1.643,1.6431,129600000.0
2007-04-30 10:14:00,1.6431,1.6432,1.64305,1.6431,854400001.0
2007-04-30 10:15:00,1.6431,1.6431,1.6431,1.6431,367200000.0
2007-04-30 10:16:00,1.6431,1.6433,1.6431,1.6431,374699999.0
2007-04-30 10:17:00,1.6431,1.6432,1.6431,1.6432,104600000.0
2007-04-30 10:18:00,1.64315,1.6434,1.64315,1.6433,360800001.0
2007-04-30 10:19:00,1.6433,1.6434,1.64325,1.6433,329800000.0
2007-04-30 10:20:00,1.64325,1.6434,1.64325,1.6433,99200000.0
2007-04-30 10:21:00,1.6433,1.6433,1.6431,1.6433,460200003.0
2007-04-30 10:22:00,1.6433,1.6433,1.6432,1.6432,272000006.0
2007-04-30 10:23:00,1.6433,1.6433,1.64295,1.6431,342400006.0
2007-04-30 10:24:00,1.64305,1.6433,1.643,1.6432,476800010.0
2007-04-30 10:25:00,1.6433,1.6435,1.6432,1.6434,300000005.0
2007-04-30 10:26:00,1.6434,1.6437,1.6434,1.64355,397200001.0
2007-04-30 10:27:00,1.64355,1.6436,1.6434,1.6435,770100000.0
2007-04-30 10:28:00,1.6434,1.6435,1.6434,1.6435,391200010.0
2007-04-30 10:29:00,1.6435,1.6436,1.64335,1.6435,347200003.0
2007-04-30 10:30:00,1.6435,1.6435,1.64345,1.64345,252400003.0
2007-04-30 10:31:00,1.6435,1.6438,1.6435,1.64375,324800003.0
2007-04-30 10:32:00,1.64375,1.644,1.64375,1.64385,716000001.0
2007-04-30 10:33:00,1.6438,1.6438,1.6437,1.6437,358100009.0
2007-04-30 10:34:00,1.64365,1.6439,1.64365,1.6438,67900000.0
2007-04-30 10:35:00,1.6438,1.6439,1.64365,1.64375,278000001.0
2007-04-30 10:36:00,1.6438,1.6438,1.6438,1.6438,19200000.0
2007-04-30 10:37:00,1.6438,1.6439,1.6438,1.6439,195200002.0
2007-04-30 10:38:00,1.6439,1.644,1.6438,1.6439,447200011.0
2007-04-30 10:39:00,1.6439,1.6439,1.6439,1.6439,417600018.0
2007-04-30 10:40:00,1.6439,1.6441,1.6438,1.6439,1026400022.0
2007-04-30 10:41:00,1.6439,1.6441,1.6439,1.6439,700600008.0
2007-04-30 10:42:00,1.644,1.6441,1.64385,1.644,444200004.0
2007-04-30 10:43:00,1.644,1.6441,1.6439,1.644,250100001.0
2007-04-30 10:44:00,1.644,1.6442,1.6439,1.644,663900007.0
2007-04-30 10:45:00,1.644,1.6441,1.6439,1.6439,277600009.0
2007-04-30 10:46:00,1.6439,1.6439,1.6439,1.6439,31200000.0
2007-04-30 10:47:00,1.6439,1.644,1.64385,1.6439,146100001.0
2007-04-30 10:48:00,1.6439,1.644,1.6439,1.644,31200000.0
2007-04-30 10:49:00,1.6439,1.6442,1.64385,1.6441,479100008.0
2007-04-30 10:50:00,1.644,1.6442,1.64395,1.64405,502800001.0
2007-04-30 10:51:00,1.6441,1.6442,1.64395,1.6441,220900001.0
2007-04-30 10:52:00,1.644,1.6443,1.644,1.6443,248800002.0
2007-04-30 10:53:00,1.6442,1.6442,1.64415,1.6442,116000001.0
2007-04-30 10:54:00,1.6442,1.6443,1.644,1.6441,356800007.0
2007-04-30 10:55:00,1.64415,1.6443,1.6441,1.6442,433000005.0
2007-04-30 10:56:00,1.6444,1.6444,1.6441,1.64415,251299999.0
2007-04-30 10:57:00,1.64415,1.6442,1.6441,1.6441,199200003.0
2007-04-30 10:58:00,1.64392,1.644,1.64339,1.64395,144400000.0
2007-04-30 10:59:00,1.6441,1.6441,1.64405,1.6441,48800000.0
2007-04-30 11:00:00,1.6441,1.6441,1.6441,1.6441,120000002.0
2007-04-30 11:01:00,1.6441,1.6441,1.6441,1.6441,74399999.0
2007-04-30 11:02:00,1.6441,1.6449,1.6441,1.6447,494399995.0
2007-04-30 11:03:00,1.6447,1.6448,1.64445,1.64455,469399999.0
2007-04-30 11:04:00,1.64455,1.6447,1.64455,1.6446,460800006.0
2007-04-30 11:05:00,1.6446,1.6448,1.6446,1.6447,725200013.0
2007-04-30 11:06:00,1.6447,1.6447,1.6446,1.6446,561600000.0
2007-04-30 11:07:00,1.6446,1.6448,1.6445,1.6446,299200000.0
2007-04-30 11:08:00,1.6446,1.6446,1.64425,1.6444,246900002.0
2007-04-30 11:09:00,1.6444,1.6445,1.64435,1.6444,111499999.0
2007-04-30 11:10:00,1.6444,1.6445,1.6444,1.6444,186400003.0
2007-04-30 11:11:00,1.6444,1.6444,1.64435,1.64435,43800000.0
2007-04-30 11:12:00,1.6444,1.6444,1.6444,1.6444,44800000.0
2007-04-30 11:13:00,1.6444,1.6449,1.6444,1.6449,432000002.0
2007-04-30 11:14:00,1.6449,1.6449,1.6447,1.6448,333600002.0
2007-04-30 11:15:00,1.6448,1.6448,1.6447,1.6447,184800004.0
2007-04-30 11:16:00,1.6447,1.6448,1.6446,1.64465,548299996.0
2007-04-30 11:17:00,1.6447,1.6449,1.6447,1.64485,347800001.0
2007-04-30 11:18:00,1.6449,1.6449,1.6447,1.64475,268800000.0
2007-04-30 11:19:00,1.64475,1.6449,1.64475,1.6448,239300000.0
2007-04-30 11:20:00,1.6448,1.6448,1.6448,1.6448,300800000.0
2007-04-30 11:21:00,1.6448,1.6449,1.64465,1.64465,718900004.0
2007-04-30 11:22:00,1.6447,1.6448,1.64465,1.6447,220400000.0
2007-04-30 11:23:00,1.6447,1.6448,1.64465,1.6448,177399998.0
2007-04-30 11:24:00,1.64475,1.6448,1.64465,1.6447,384000000.0
2007-04-30 11:25:00,1.6447,1.6447,1.64465,1.6447,134700000.0
2007-04-30 11:26:00,1.6447,1.6447,1.64465,1.6447,24800000.0
2007-04-30 11:27:00,1.6447,1.6447,1.64455,1.64455,247900000.0
2007-04-30 11:28:00,1.64455,1.6446,1.64455,1.6446,229500000.0
2007-04-30 11:29:00,1.6446,1.6447,1.64455,1.64455,170700002.0
2007-04-30 11:30:00,1.64455,1.6448,1.64455,1.64475,160000002.0
2007-04-30 11:31:00,1.6447,1.64475,1.64465,1.64475,132000000.0
2007-04-30 11:32:00,1.64475,1.64475,1.6447,1.6447,137600004.0
2007-04-30 11:33:00,1.64475,1.64475,1.6447,1.6447,77499999.0
2007-04-30 11:34:00,1.6447,1.6447,1.64465,1.6447,201600000.0
2007-04-30 11:35:00,1.6447,1.6448,1.6447,1.6447,448000015.0
2007-04-30 11:36:00,1.6447,1.6448,1.64465,1.6447,384299997.0
2007-04-30 11:37:00,1.64475,1.6448,1.6446,1.6447,484700001.0
2007-04-30 11:38:00,1.6447,1.6447,1.6446,1.6447,340700000.0
2007-04-30 11:39:00,1.6447,1.6447,1.6447,1.6447,40000000.0
2007-04-30 11:40:00,1.6447,1.6447,1.64465,1.64465,182400001.0
2007-04-30 11:41:00,1.6447,1.6447,1.64465,1.6447,44700001.0
2007-04-30 11:42:00,1.6447,1.64475,1.6446,1.64475,218199997.0
2007-04-30 11:43:00,1.64475,1.6448,1.64465,1.6448,338099998.0
2007-04-30 11:44:00,1.6449,1.6449,1.64475,1.6448,502099996.0
2007-04-30 11:45:00,1.6448,1.6448,1.6446,1.64465,384800000.0
2007-04-30 11:46:00,1.64465,1.64465,1.64435,1.6444,438900005.0
2007-04-30 11:47:00,1.6444,1.6446,1.64435,1.6446,266400000.0
2007-04-30 11:48:00,1.6445,1.6446,1.6445,1.6445,197000001.0
2007-04-30 11:49:00,1.6445,1.6446,1.6445,1.6445,256800000.0
2007-04-30 11:50:00,1.6446,1.6446,1.6445,1.6446,53100000.0
2007-04-30 11:51:00,1.64455,1.6449,1.64455,1.6448,255100000.0
2007-04-30 11:52:00,1.6448,1.6448,1.6448,1.6448,57600000.0
2007-04-30 11:53:00,1.6448,1.645,1.6448,1.64495,205700001.0
2007-04-30 11:54:00,1.64495,1.645,1.6448,1.6448,213299998.0
2007-04-30 11:55:00,1.64485,1.6449,1.64485,1.64485,69600000.0
2007-04-30 11:56:00,1.6449,1.645,1.64485,1.64485,16000000.0
2007-04-30 11:57:00,1.64485,1.6452,1.64485,1.6451,509799999.0
2007-04-30 11:58:00,1.6451,1.6452,1.6451,1.6452,346199999.0
2007-04-30 11:59:00,1.6452,1.6453,1.6452,1.6453,290100000.0
2007-04-30 12:00:00,1.6453,1.6455,1.64525,1.6454,611400004.0
2007-04-30 12:01:00,1.6455,1.6457,1.6454,1.6456,501600000.0
2007-04-30 12:02:00,1.6456,1.6458,1.6456,1.6458,672799999.0
2007-04-30 12:03:00,1.6458,1.6458,1.6457,1.6457,322399998.0
2007-04-30 12:04:00,1.6456,1.6458,1.6455,1.6457,150300000.0
2007-04-30 12:05:00,1.6457,1.6458,1.64555,1.6457,560800006.0
2007-04-30 12:06:00,1.6458,1.6459,1.6457,1.6458,274400000.0
2007-04-30 12:07:00,1.6458,1.6458,1.6456,1.6457,330400002.0
2007-04-30 12:08:00,1.6457,1.6457,1.6454,1.6454,446399998.0
2007-04-30 12:09:00,1.6454,1.6454,1.6453,1.6454,96800000.0
2007-04-30 12:10:00,1.6454,1.6454,1.64535,1.6454,143200000.0
2007-04-30 12:11:00,1.6454,1.6454,1.64535,1.64535,115900000.0
2007-04-30 12:12:00,1.64535,1.6455,1.64535,1.6454,105300000.0
2007-04-30 12:13:00,1.6454,1.6454,1.64535,1.64535,56000000.0
2007-04-30 12:14:00,1.64535,1.6454,1.64535,1.6454,40700000.0
2007-04-30 12:15:00,1.6454,1.6455,1.6454,1.6455,144800000.0
2007-04-30 12:16:00,1.6455,1.6455,1.6454,1.6454,143900000.0
2007-04-30 12:17:00,1.6455,1.6457,1.6454,1.6455,247600000.0
2007-04-30 12:18:00,1.64545,1.6456,1.64535,1.6455,294200007.0
2007-04-30 12:19:00,1.6455,1.6456,1.6454,1.6455,187200000.0
2007-04-30 12:20:00,1.6455,1.6456,1.6455,1.6455,21600000.0
2007-04-30 12:21:00,1.6456,1.6456,1.6454,1.6454,37600000.0
2007-04-30 12:22:00,1.6454,1.6454,1.6452,1.6452,63200001.0
2007-04-30 12:23:00,1.6452,1.6454,1.64515,1.6452,135500002.0
2007-04-30 12:24:00,1.6452,1.6455,1.64515,1.6454,243500001.0
2007-04-30 12:25:00,1.64535,1.6454,1.6452,1.6454,243699998.0
2007-04-30 12:26:00,1.6454,1.6455,1.6454,1.6454,105500000.0
2007-04-30 12:27:00,1.6455,1.6456,1.6454,1.6454,142400000.0
2007-04-30 12:28:00,1.6454,1.6455,1.6454,1.6455,11200000.0
2007-04-30 12:29:00,1.6454,1.6456,1.6454,1.6455,91200000.0
2007-04-30 12:30:00,1.6455,1.6455,1.6453,1.6454,151999999.0
2007-04-30 12:31:00,1.6454,1.6454,1.6453,1.6453,384000000.0
2007-04-30 12:32:00,1.6453,1.6453,1.6453,1.6453,154399998.0
2007-04-30 12:33:00,1.64525,1.6453,1.6452,1.6452,293500003.0
2007-04-30 12:34:00,1.6452,1.6454,1.645,1.6452,612799999.0
2007-04-30 12:35:00,1.6452,1.6452,1.6451,1.6451,337600002.0
2007-04-30 12:36:00,1.6451,1.6454,1.6451,1.6454,316600002.0
2007-04-30 12:37:00,1.6454,1.6454,1.6453,1.6453,89900000.0
2007-04-30 12:38:00,1.6453,1.6454,1.6453,1.6454,114399999.0
2007-04-30 12:39:00,1.6453,1.6455,1.6453,1.6454,227900000.0
2007-04-30 12:40:00,1.6454,1.6455,1.6453,1.6453,197600000.0
2007-04-30 12:41:00,1.6453,1.6453,1.64525,1.6453,145400000.0
2007-04-30 12:42:00,1.6453,1.6454,1.6451,1.6453,196000000.0
2007-04-30 12:43:00,1.6453,1.6453,1.64515,1.64515,175200001.0
2007-04-30 12:44:00,1.6452,1.6452,1.6452,1.6452,68800000.0
2007-04-30 12:45:00,1.6452,1.6452,1.6452,1.6452,46400000.0
2007-04-30 12:46:00,1.6452,1.6452,1.6451,1.6451,274400001.0
2007-04-30 12:47:00,1.6451,1.6451,1.6449,1.645,500000001.0
2007-04-30 12:48:00,1.645,1.6451,1.64495,1.6451,161600000.0
2007-04-30 12:49:00,1.6451,1.6451,1.6451,1.6451,8000000.0
2007-04-30 12:50:00,1.6451,1.6452,1.64505,1.64505,521599998.0
2007-04-30 12:51:00,1.6451,1.6452,1.64505,1.6452,121100000.0
2007-04-30 12:52:00,1.6451,1.6452,1.64505,1.6452,230200000.0
2007-04-30 12:53:00,1.6451,1.6451,1.6451,1.6451,81600000.0
2007-04-30 12:54:00,1.6451,1.6451,1.6451,1.6451,174400000.0
2007-04-30 12:55:00,1.6451,1.6452,1.6451,1.6452,98400000.0
2007-04-30 12:56:00,1.6451,1.6454,1.64505,1.6454,298499999.0
2007-04-30 12:57:00,1.6453,1.6454,1.6453,1.6453,149600000.0
2007-04-30 12:58:00,1.6453,1.6454,1.64525,1.64535,234300000.0
2007-04-30 12:59:00,1.64535,1.6454,1.64535,1.64535,45000000.0
2007-04-30 13:00:00,1.64535,1.6455,1.6452,1.64525,425500002.0
2007-04-30 13:01:00,1.6452,1.6453,1.6452,1.64525,127899999.0
2007-04-30 13:02:00,1.6453,1.6453,1.6453,1.6453,54400000.0
2007-04-30 13:03:00,1.6453,1.6453,1.6453,1.6453,92000000.0
2007-04-30 13:04:00,1.6453,1.6453,1.64525,1.64525,80800000.0
2007-04-30 13:05:00,1.64525,1.6454,1.64525,1.64525,243599998.0
2007-04-30 13:06:00,1.64525,1.6454,1.64525,1.64535,245099999.0
2007-04-30 13:07:00,1.6454,1.6456,1.64535,1.6456,299400001.0
2007-04-30 13:08:00,1.6456,1.6456,1.64545,1.64545,159300000.0
2007-04-30 13:09:00,1.64545,1.6455,1.64545,1.6455,81600000.0
2007-04-30 13:10:00,1.6455,1.6455,1.6455,1.6455,32000000.0
2007-04-30 13:11:00,1.6455,1.6456,1.6455,1.6455,56000000.0
2007-04-30 13:12:00,1.6455,1.6456,1.6454,1.6455,108800000.0
2007-04-30 13:13:00,1.6455,1.6455,1.6455,1.6455,87200000.0
2007-04-30 13:14:00,1.6455,1.6455,1.6455,1.6455,12000000.0
2007-04-30 13:15:00,1.6455,1.6455,1.6455,1.6455,36000000.0
2007-04-30 13:16:00,1.6455,1.6456,1.6455,1.6455,45700000.0
2007-04-30 13:17:00,1.6455,1.6456,1.6455,1.6456,84000000.0
2007-04-30 13:18:00,1.6456,1.6456,1.6456,1.6456,4000000.0
2007-04-30 13:19:00,1.6456,1.6456,1.64555,1.64555,24799999.0
2007-04-30 13:20:00,1.64555,1.6456,1.64555,1.6456,66399998.0
2007-04-30 13:21:00,1.6456,1.6456,1.6456,1.6456,8000000.0
2007-04-30 13:22:00,1.6456,1.6456,1.64555,1.64555,102400000.0
2007-04-30 13:23:00,1.6456,1.6456,1.64555,1.6456,26600000.0
2007-04-30 13:24:00,1.6456,1.6456,1.6456,1.6456,65600000.0
2007-04-30 13:25:00,1.6456,1.6456,1.64555,1.6456,72100000.0
2007-04-30 13:26:00,1.6456,1.6456,1.64555,1.64555,122800001.0
2007-04-30 13:27:00,1.6456,1.6456,1.6456,1.6456,54300000.0
2007-04-30 13:28:00,1.6456,1.6456,1.6456,1.6456,6400000.0
2007-04-30 13:29:00,1.6456,1.6456,1.6454,1.6455,359199994.0
2007-04-30 13:30:00,1.6455,1.6456,1.6455,1.6455,189600000.0
2007-04-30 13:31:00,1.6455,1.64565,1.6455,1.6456,68300000.0
2007-04-30 13:32:00,1.6455,1.6457,1.6455,1.6456,85700000.0
2007-04-30 13:33:00,1.6456,1.6457,1.6456,1.6456,114400000.0
2007-04-30 13:34:00,1.6456,1.6456,1.6456,1.6456,6400000.0
2007-04-30 13:35:00,1.6456,1.6457,1.6455,1.6456,172000000.0
2007-04-30 13:36:00,1.6457,1.6457,1.6456,1.6457,41599999.0
2007-04-30 13:37:00,1.64565,1.64565,1.6455,1.6455,125599996.0
2007-04-30 13:38:00,1.6455,1.64555,1.64545,1.6455,298800006.0
2007-04-30 13:39:00,1.6455,1.6455,1.6455,1.6455,124800000.0
2007-04-30 13:40:00,1.6455,1.6455,1.6454,1.6454,209599996.0
2007-04-30 13:41:00,1.6454,1.6455,1.64535,1.6455,287700001.0
2007-04-30 13:42:00,1.6455,1.6456,1.64545,1.6456,153799999.0
2007-04-30 13:43:00,1.6456,1.6456,1.6456,1.6456,6400000.0
2007-04-30 13:44:00,1.6456,1.6456,1.6456,1.6456,38400000.0
2007-04-30 13:45:00,1.6456,1.6456,1.6456,1.6456,22400000.0
2007-04-30 13:46:00,1.6456,1.6456,1.6456,1.6456,86400000.0
2007-04-30 13:47:00,1.6456,1.6456,1.6455,1.6456,234400000.0
2007-04-30 13:48:00,1.64555,1.64555,1.64545,1.6455,100099998.0
2007-04-30 13:49:00,1.6453,1.64547,1.64512,1.64541,620799999.0
2007-04-30 13:50:00,1.6455,1.6455,1.64545,1.6455,298399997.0
2007-04-30 13:51:00,1.6456,1.6456,1.6455,1.64555,68400000.0
2007-04-30 13:52:00,1.64555,1.6456,1.6455,1.6456,272800000.0
2007-04-30 13:53:00,1.6456,1.6456,1.6456,1.6456,29600000.0
2007-04-30 13:54:00,1.6456,1.6458,1.6456,1.6457,300800000.0
2007-04-30 13:55:00,1.64565,1.6457,1.64565,1.6457,115399999.0
2007-04-30 13:56:00,1.6457,1.6458,1.6456,1.6456,168000000.0
2007-04-30 13:57:00,1.6456,1.6457,1.64555,1.6457,293600001.0
2007-04-30 13:58:00,1.6457,1.6458,1.6457,1.6458,381999996.0
2007-04-30 13:59:00,1.6458,1.6458,1.6457,1.6457,140800000.0
2007-04-30 14:00:00,1.6458,1.6459,1.6458,1.6459,563199999.0
2007-04-30 14:01:00,1.6459,1.6461,1.6459,1.6461,222399999.0
2007-04-30 14:02:00,1.646,1.6461,1.64595,1.64605,437899995.0
2007-04-30 14:03:00,1.64605,1.6461,1.64595,1.646,300600002.0
2007-04-30 14:04:00,1.646,1.6461,1.64595,1.64595,487299995.0
2007-04-30 14:05:00,1.64595,1.6461,1.64595,1.646,139599998.0
2007-04-30 14:06:00,1.6461,1.6461,1.646,1.646,264799999.0
2007-04-30 14:07:00,1.646,1.646,1.6459,1.6459,199199999.0
2007-04-30 14:08:00,1.6459,1.6459,1.64585,1.6459,160000002.0
2007-04-30 14:09:00,1.6459,1.646,1.6459,1.6459,228000001.0
2007-04-30 14:10:00,1.6459,1.6461,1.6459,1.646,237799997.0
2007-04-30 14:11:00,1.646,1.646,1.6457,1.6458,496099996.0
2007-04-30 14:12:00,1.6457,1.646,1.6457,1.6459,619599996.0
2007-04-30 14:13:00,1.64585,1.646,1.64585,1.64585,544200000.0
2007-04-30 14:14:00,1.64585,1.6459,1.64565,1.64575,697199999.0
2007-04-30 14:15:00,1.64575,1.6458,1.6456,1.6458,1079700001.0
2007-04-30 14:16:00,1.6458,1.6458,1.6457,1.6457,400100001.0
2007-04-30 14:17:00,1.6457,1.6458,1.64565,1.6458,424899987.0
2007-04-30 14:18:00,1.6458,1.6458,1.6457,1.6457,269480000.0
2007-04-30 14:19:00,1.6457,1.6458,1.64565,1.6457,158799998.0
2007-04-30 14:20:00,1.6457,1.6459,1.64565,1.64565,667200007.0
2007-04-30 14:21:00,1.6457,1.6457,1.6453,1.6454,1027200001.0
2007-04-30 14:22:00,1.6455,1.6456,1.6454,1.6455,605200000.0
2007-04-30 14:23:00,1.6455,1.6455,1.6454,1.6455,159400002.0
2007-04-30 14:24:00,1.6455,1.6456,1.6454,1.64555,483700010.0
2007-04-30 14:25:00,1.64555,1.6456,1.64545,1.64545,254800001.0
2007-04-30 14:26:00,1.6455,1.6455,1.6454,1.64545,234900001.0
2007-04-30 14:27:00,1.64545,1.6455,1.64545,1.6455,279800000.0
2007-04-30 14:28:00,1.6455,1.6456,1.6454,1.6455,272500000.0
2007-04-30 14:29:00,1.6454,1.6456,1.6454,1.6456,142000000.0
2007-04-30 14:30:00,1.6455,1.646,1.6453,1.646,581899998.0
2007-04-30 14:31:00,1.646,1.6461,1.6459,1.646,565300001.0
2007-04-30 14:32:00,1.6461,1.6462,1.6458,1.64585,540999999.0
2007-04-30 14:33:00,1.64585,1.646,1.64575,1.6459,1014299995.0
2007-04-30 14:34:00,1.6459,1.646,1.64555,1.6456,621000001.0
2007-04-30 14:35:00,1.6456,1.6458,1.6456,1.6456,406000000.0
2007-04-30 14:36:00,1.6456,1.6458,1.6456,1.6457,352700000.0
2007-04-30 14:37:00,1.6458,1.6458,1.64555,1.64555,269600002.0
2007-04-30 14:38:00,1.6456,1.6458,1.64555,1.6457,638199998.0
2007-04-30 14:39:00,1.6457,1.6461,1.6457,1.646,336900000.0
2007-04-30 14:40:00,1.6459,1.646,1.6458,1.646,600800006.0
2007-04-30 14:41:00,1.6459,1.646,1.6458,1.64585,550100004.0
2007-04-30 14:42:00,1.64585,1.6461,1.6458,1.646,798900005.0
2007-04-30 14:43:00,1.646,1.646,1.6457,1.6457,466799999.0
2007-04-30 14:44:00,1.6457,1.6459,1.6457,1.6458,620499995.0
2007-04-30 14:45:00,1.64575,1.6459,1.64575,1.6458,452000002.0
2007-04-30 14:46:00,1.6458,1.6459,1.64565,1.6457,442600000.0
2007-04-30 14:47:00,1.6457,1.6457,1.6456,1.6457,333700001.0
2007-04-30 14:48:00,1.6457,1.6458,1.64555,1.64575,522300002.0
2007-04-30 14:49:00,1.64575,1.6459,1.64565,1.6458,562199995.0
2007-04-30 14:50:00,1.6459,1.6459,1.64545,1.6455,465000002.0
2007-04-30 14:51:00,1.64545,1.6456,1.64545,1.6455,176100000.0
2007-04-30 14:52:00,1.6455,1.6455,1.6454,1.6455,230199999.0
2007-04-30 14:53:00,1.6455,1.6456,1.6454,1.6456,374400001.0
2007-04-30 14:54:00,1.6456,1.6456,1.6456,1.6456,850400005.0
2007-04-30 14:55:00,1.6457,1.6457,1.6454,1.6455,446899997.0
2007-04-30 14:56:00,1.6455,1.6455,1.6454,1.6455,676799989.0
2007-04-30 14:57:00,1.6455,1.6455,1.6455,1.6455,431999994.0
2007-04-30 14:58:00,1.6455,1.6455,1.64535,1.6454,434299998.0
2007-04-30 14:59:00,1.6454,1.6456,1.64535,1.64545,475899997.0
2007-04-30 15:00:00,1.6455,1.6455,1.64535,1.6454,296300000.0
2007-04-30 15:01:00,1.6454,1.6455,1.6454,1.64545,335599994.0
2007-04-30 15:02:00,1.6455,1.6455,1.6454,1.6454,110499999.0
2007-04-30 15:03:00,1.6454,1.6455,1.64535,1.64535,232800000.0
2007-04-30 15:04:00,1.6454,1.6456,1.64535,1.6455,371799999.0
2007-04-30 15:05:00,1.6456,1.6459,1.6456,1.6458,545600000.0
2007-04-30 15:06:00,1.6458,1.6458,1.6457,1.6457,1156000001.0
2007-04-30 15:07:00,1.6457,1.6458,1.6457,1.6458,258099999.0
2007-04-30 15:08:00,1.6458,1.6458,1.64565,1.6457,199600000.0
2007-04-30 15:09:00,1.6457,1.6457,1.64565,1.64565,177100000.0
2007-04-30 15:10:00,1.64565,1.6457,1.6456,1.6456,220600003.0
2007-04-30 15:11:00,1.6456,1.6457,1.6456,1.6457,538399999.0
2007-04-30 15:12:00,1.64565,1.6459,1.64565,1.6458,812899995.0
2007-04-30 15:13:00,1.6458,1.6458,1.64565,1.6457,815799995.0
2007-04-30 15:14:00,1.6458,1.6459,1.6457,1.6457,359200000.0
2007-04-30 15:15:00,1.6457,1.6457,1.64565,1.64565,157199999.0
2007-04-30 15:16:00,1.6457,1.6458,1.64565,1.6457,388899998.0
2007-04-30 15:17:00,1.6457,1.6457,1.64565,1.6457,178400000.0
2007-04-30 15:18:00,1.6457,1.6459,1.6457,1.6459,261799999.0
2007-04-30 15:19:00,1.6459,1.646,1.64585,1.646,283699997.0
2007-04-30 15:20:00,1.646,1.646,1.6457,1.6457,511200002.0
2007-04-30 15:21:00,1.6457,1.6457,1.6457,1.6457,206400000.0
2007-04-30 15:22:00,1.6457,1.6457,1.64555,1.6457,206800000.0
2007-04-30 15:23:00,1.6457,1.6457,1.64555,1.64555,286300000.0
2007-04-30 15:24:00,1.6456,1.6457,1.64555,1.6456,310600001.0
2007-04-30 15:25:00,1.6456,1.6457,1.6454,1.6457,799000002.0
2007-04-30 15:26:00,1.6457,1.6457,1.6455,1.6457,431600000.0
2007-04-30 15:27:00,1.6457,1.6458,1.6457,1.6458,300000000.0
2007-04-30 15:28:00,1.6458,1.6459,1.64575,1.64575,195900000.0
2007-04-30 15:29:00,1.6458,1.6459,1.64565,1.64565,350599997.0
2007-04-30 15:30:00,1.6457,1.6458,1.64565,1.6458,554499994.0
2007-04-30 15:31:00,1.6458,1.6458,1.64575,1.64575,442999998.0
2007-04-30 15:32:00,1.64575,1.6458,1.6452,1.6454,1020199999.0
2007-04-30 15:33:00,1.6454,1.6454,1.6453,1.6454,422599998.0
2007-04-30 15:34:00,1.64545,1.6455,1.64545,1.6455,281399998.0
2007-04-30 15:35:00,1.64545,1.6457,1.64545,1.6457,767799995.0
2007-04-30 15:36:00,1.6457,1.6457,1.6455,1.6455,405599999.0
2007-04-30 15:37:00,1.6455,1.6456,1.64535,1.6456,636899995.0
2007-04-30 15:38:00,1.6456,1.6456,1.6455,1.6455,712799996.0
2007-04-30 15:39:00,1.6455,1.6456,1.64545,1.6456,585599999.0
2007-04-30 15:40:00,1.64555,1.6456,1.6455,1.6455,557600000.0
2007-04-30 15:41:00,1.6455,1.6456,1.6455,1.6456,226799999.0
2007-04-30 15:42:00,1.6456,1.6456,1.64555,1.6456,73800000.0
2007-04-30 15:43:00,1.6456,1.6457,1.6454,1.6455,1103399988.0
2007-04-30 15:44:00,1.6455,1.6456,1.6454,1.6456,991500004.0
2007-04-30 15:45:00,1.6457,1.6457,1.6456,1.6457,173000000.0
2007-04-30 15:46:00,1.6457,1.6457,1.64565,1.64565,292800000.0
2007-04-30 15:47:00,1.6456,1.6457,1.6454,1.6455,608600005.0
2007-04-30 15:48:00,1.6455,1.6455,1.6454,1.6454,264800000.0
2007-04-30 15:49:00,1.6454,1.6455,1.64535,1.6454,589399996.0
2007-04-30 15:50:00,1.6455,1.6456,1.64535,1.6454,391699998.0
2007-04-30 15:51:00,1.6454,1.64545,1.6454,1.6454,216100000.0
2007-04-30 15:52:00,1.6454,1.64545,1.64525,1.6454,401200001.0
2007-04-30 15:53:00,1.6454,1.6455,1.64535,1.6455,279900000.0
2007-04-30 15:54:00,1.64545,1.64555,1.64545,1.6455,1117199993.0
2007-04-30 15:55:00,1.6455,1.6456,1.6455,1.6456,795500006.0
2007-04-30 15:56:00,1.64555,1.6457,1.64555,1.6456,815000004.0
2007-04-30 15:57:00,1.6456,1.6456,1.6455,1.6456,220000000.0
2007-04-30 15:58:00,1.6456,1.6456,1.64555,1.6456,444599996.0
2007-04-30 15:59:00,1.6456,1.6456,1.64545,1.6456,264300001.0
2007-04-30 16:00:00,1.6456,1.6456,1.6454,1.6455,382900000.0
2007-04-30 16:01:00,1.6455,1.6455,1.64545,1.6455,289100000.0
2007-04-30 16:02:00,1.64535,1.6456,1.64535,1.64555,553099995.0
2007-04-30 16:03:00,1.6455,1.64555,1.6453,1.6454,732899998.0
2007-04-30 16:04:00,1.64535,1.6455,1.64525,1.6453,397100001.0
2007-04-30 16:05:00,1.6453,1.6454,1.6453,1.6453,69600000.0
2007-04-30 16:06:00,1.6453,1.6453,1.64525,1.6453,255100000.0
2007-04-30 16:07:00,1.64525,1.6453,1.6452,1.6453,430099999.0
2007-04-30 16:08:00,1.64525,1.6454,1.64515,1.6454,318100001.0
2007-04-30 16:09:00,1.6455,1.6456,1.6454,1.6455,747699999.0
2007-04-30 16:10:00,1.64545,1.6455,1.6453,1.6453,665100004.0
2007-04-30 16:11:00,1.6453,1.6453,1.6452,1.6453,841600004.0
2007-04-30 16:12:00,1.6453,1.6453,1.6453,1.6453,86400000.0
2007-04-30 16:13:00,1.6453,1.6453,1.6452,1.6452,133900001.0
2007-04-30 16:14:00,1.6452,1.6453,1.64515,1.6452,527100003.0
2007-04-30 16:15:00,1.6452,1.6452,1.64515,1.6452,273900000.0
2007-04-30 16:16:00,1.6452,1.6452,1.6448,1.6448,1118800002.0
2007-04-30 16:17:00,1.6449,1.6449,1.6446,1.6448,788000003.0
2007-04-30 16:18:00,1.6448,1.6448,1.6444,1.6446,1306399997.0
2007-04-30 16:19:00,1.6446,1.6448,1.6446,1.6446,907299996.0
2007-04-30 16:20:00,1.6446,1.6447,1.64455,1.6446,1089500000.0
2007-04-30 16:21:00,1.6446,1.6446,1.6444,1.64445,599399997.0
2007-04-30 16:22:00,1.6445,1.6447,1.6445,1.6446,405600002.0
2007-04-30 16:23:00,1.6446,1.6446,1.6445,1.6446,120000000.0
2007-04-30 16:24:00,1.6446,1.6446,1.64455,1.6446,60500000.0
2007-04-30 16:25:00,1.6446,1.6446,1.6445,1.6446,334999999.0
2007-04-30 16:26:00,1.6446,1.6446,1.6445,1.6446,235100000.0
2007-04-30 16:27:00,1.6446,1.6448,1.64455,1.6447,667399999.0
2007-04-30 16:28:00,1.6447,1.6448,1.6447,1.6447,279200000.0
2007-04-30 16:29:00,1.6447,1.6447,1.6445,1.6445,699500002.0
2007-04-30 16:30:00,1.6445,1.6447,1.64445,1.64445,785600004.0
2007-04-30 16:31:00,1.64445,1.6446,1.64445,1.6446,217500000.0
2007-04-30 16:32:00,1.6446,1.6446,1.64455,1.6446,75200000.0
2007-04-30 16:33:00,1.6446,1.6447,1.64455,1.6447,499599998.0
2007-04-30 16:34:00,1.6447,1.6448,1.6446,1.6447,1325600003.0
2007-04-30 16:35:00,1.6447,1.6448,1.6447,1.6447,975500005.0
2007-04-30 16:36:00,1.6447,1.6447,1.6445,1.6446,874400003.0
2007-04-30 16:37:00,1.6446,1.6447,1.64445,1.64455,1902099997.0
2007-04-30 16:38:00,1.6446,1.6447,1.6445,1.64455,1190299991.0
2007-04-30 16:39:00,1.64455,1.6448,1.64455,1.64465,1218399994.0
2007-04-30 16:40:00,1.64465,1.645,1.64465,1.645,1591700009.0
2007-04-30 16:41:00,1.645,1.645,1.6448,1.6448,1445799981.0
2007-04-30 16:42:00,1.6449,1.6451,1.6448,1.64505,408800000.0
2007-04-30 16:43:00,1.6451,1.6452,1.6448,1.6449,1573199996.0
2007-04-30 16:44:00,1.6449,1.6449,1.6448,1.6449,951199998.0
2007-04-30 16:45:00,1.6449,1.6451,1.6449,1.645,939200000.0
2007-04-30 16:46:00,1.645,1.6451,1.6449,1.645,792800004.0
2007-04-30 16:47:00,1.645,1.6451,1.6449,1.64505,631099995.0
2007-04-30 16:48:00,1.6451,1.6454,1.64505,1.6454,794300000.0
2007-04-30 16:49:00,1.6453,1.6455,1.64525,1.64545,990799995.0
2007-04-30 16:50:00,1.6455,1.6457,1.64545,1.64565,1008099993.0
2007-04-30 16:51:00,1.6457,1.6458,1.64565,1.6458,913400002.0
2007-04-30 16:52:00,1.6458,1.6459,1.64575,1.64575,793799997.0
2007-04-30 16:53:00,1.6458,1.6458,1.64565,1.6458,404400001.0
2007-04-30 16:54:00,1.6458,1.6459,1.6457,1.6459,957599997.0
2007-04-30 16:55:00,1.6459,1.64605,1.6459,1.6459,605600000.0
2007-04-30 16:56:00,1.6459,1.646,1.6459,1.6459,470400000.0
2007-04-30 16:57:00,1.6459,1.6461,1.6459,1.64595,1376600000.0
2007-04-30 16:58:00,1.64595,1.6463,1.64595,1.6463,1148100001.0
2007-04-30 16:59:00,1.6464,1.6468,1.6464,1.6467,1964199998.0
2007-04-30 17:00:00,1.64675,1.6472,1.6467,1.6469,1964199998.0
2007-04-30 17:01:00,1.6469,1.64695,1.6467,1.64675,1744300010.0
2007-04-30 17:02:00,1.64675,1.6469,1.64665,1.6468,566200001.0
2007-04-30 17:03:00,1.6468,1.6468,1.6467,1.6467,680400003.0
2007-04-30 17:04:00,1.6467,1.6468,1.64665,1.64665,451999998.0
2007-04-30 17:05:00,1.64665,1.6471,1.64665,1.64705,1055899996.0
2007-04-30 17:06:00,1.64705,1.6473,1.64695,1.6473,1277899990.0
2007-04-30 17:07:00,1.64725,1.6473,1.64715,1.6472,566099998.0
2007-04-30 17:08:00,1.6472,1.6473,1.64705,1.6473,650899997.0
2007-04-30 17:09:00,1.6473,1.6473,1.6471,1.6472,1088800006.0
2007-04-30 17:10:00,1.6472,1.6473,1.64715,1.6473,975899998.0
2007-04-30 17:11:00,1.6473,1.6473,1.6472,1.6473,480800001.0
2007-04-30 17:12:00,1.6473,1.6475,1.64715,1.64745,689799997.0
2007-04-30 17:13:00,1.6476,1.6478,1.6475,1.6477,1120900013.0
2007-04-30 17:14:00,1.64775,1.6479,1.6477,1.6478,773100005.0
2007-04-30 17:15:00,1.6478,1.6479,1.64775,1.6478,705600005.0
2007-04-30 17:16:00,1.6478,1.6478,1.6477,1.6478,918400006.0
2007-04-30 17:17:00,1.6478,1.648,1.6476,1.6477,1969799996.0
2007-04-30 17:18:00,1.6477,1.6477,1.6473,1.6473,727300000.0
2007-04-30 17:19:00,1.6473,1.6476,1.6472,1.6472,1707300010.0
2007-04-30 17:20:00,1.6472,1.6474,1.6472,1.6472,1707300010.0
2007-04-30 17:21:00,1.6472,1.6474,1.6471,1.6471,1543500008.0
2007-04-30 17:22:00,1.6471,1.6472,1.6469,1.64705,581200001.0
2007-04-30 17:23:00,1.6471,1.6472,1.6468,1.6472,2124400002.0
2007-04-30 17:24:00,1.6471,1.6475,1.6471,1.6475,2124400002.0
2007-04-30 17:25:00,1.6474,1.6476,1.6471,1.6471,2124400002.0
2007-04-30 17:26:00,1.6472,1.6473,1.64705,1.6472,2124400002.0
2007-04-30 17:27:00,1.6472,1.6473,1.64695,1.647,465100001.0
2007-04-30 17:28:00,1.647,1.6471,1.6469,1.6471,846099998.0
2007-04-30 17:29:00,1.6471,1.6473,1.64705,1.6471,1425200016.0
2007-04-30 17:30:00,1.6471,1.6473,1.647,1.647,1027900002.0
2007-04-30 17:31:00,1.64705,1.6473,1.64695,1.6473,894300000.0
2007-04-30 17:32:00,1.6473,1.6473,1.647,1.64715,723900000.0
2007-04-30 17:33:00,1.64715,1.6474,1.64715,1.6473,823499994.0
2007-04-30 17:34:00,1.6473,1.6473,1.6473,1.6473,674199991.0
2007-04-30 17:35:00,1.6473,1.6474,1.6473,1.6473,553599996.0
2007-04-30 17:36:00,1.6473,1.6474,1.64725,1.6474,992099999.0
2007-04-30 17:37:00,1.6474,1.6478,1.6474,1.6477,1116699995.0
2007-04-30 17:38:00,1.64765,1.6477,1.64735,1.6474,1027300005.0
2007-04-30 17:39:00,1.64735,1.64755,1.6473,1.64755,1337399999.0
2007-04-30 17:40:00,1.64755,1.64785,1.64755,1.6478,633899994.0
2007-04-30 17:41:00,1.6477,1.6478,1.6476,1.6476,471800004.0
2007-04-30 17:42:00,1.6476,1.64765,1.64745,1.64755,471800004.0
2007-04-30 17:43:00,1.64755,1.6477,1.6475,1.6476,622000007.0
2007-04-30 17:44:00,1.6476,1.6478,1.6475,1.6477,925000002.0
2007-04-30 17:45:00,1.64765,1.6479,1.64765,1.6479,1248000000.0
2007-04-30 17:46:00,1.6478,1.6481,1.64775,1.6481,1962999994.0
2007-04-30 17:47:00,1.6481,1.6483,1.6481,1.6481,828600001.0
2007-04-30 17:48:00,1.6481,1.6483,1.6481,1.6482,634400004.0
2007-04-30 17:49:00,1.6482,1.64825,1.64815,1.64815,841200015.0
2007-04-30 17:50:00,1.64815,1.6482,1.648,1.6481,781500000.0
2007-04-30 17:51:00,1.64795,1.6481,1.6478,1.6479,1114099999.0
2007-04-30 17:52:00,1.6479,1.6483,1.6479,1.64825,910600002.0
2007-04-30 17:53:00,1.64825,1.6483,1.6482,1.6482,617400002.0
2007-04-30 17:54:00,1.6482,1.6482,1.648,1.648,1041800000.0
2007-04-30 17:55:00,1.64795,1.648,1.6479,1.648,97299997.0
2007-04-30 17:56:00,1.648,1.648,1.648,1.648,366399996.0
2007-04-30 17:57:00,1.648,1.648,1.648,1.648,201100000.0
2007-04-30 17:58:00,1.6479,1.648,1.64785,1.64785,761300001.0
2007-04-30 17:59:00,1.64785,1.6479,1.64785,1.6479,276100003.0
2007-04-30 18:00:00,1.6479,1.6479,1.6478,1.6479,223500000.0
2007-04-30 18:01:00,1.6479,1.6479,1.6478,1.6479,555300001.0
2007-04-30 18:02:00,1.6479,1.6479,1.64775,1.6478,588600006.0
2007-04-30 18:03:00,1.6478,1.6479,1.6478,1.6479,899099997.0
2007-04-30 18:04:00,1.6479,1.6479,1.6478,1.6479,147199999.0
2007-04-30 18:05:00,1.6479,1.648,1.64775,1.648,1550200006.0
2007-04-30 18:06:00,1.648,1.648,1.6479,1.64795,693000000.0
2007-04-30 18:07:00,1.648,1.648,1.64795,1.64795,205400000.0
2007-04-30 18:08:00,1.6479,1.648,1.6479,1.64795,577699998.0
2007-04-30 18:09:00,1.648,1.648,1.64795,1.648,59000000.0
2007-04-30 18:10:00,1.648,1.6481,1.648,1.6481,237800006.0
2007-04-30 18:11:00,1.6481,1.6482,1.6481,1.6482,140200000.0
2007-04-30 18:12:00,1.6482,1.6483,1.6482,1.6483,299600001.0
2007-04-30 18:13:00,1.6483,1.6483,1.64825,1.64825,53600000.0
2007-04-30 18:14:00,1.6483,1.6483,1.6482,1.6483,134800001.0
2007-04-30 18:15:00,1.6483,1.6483,1.64815,1.64815,160000000.0
2007-04-30 18:16:00,1.6482,1.6482,1.6482,1.6482,40800000.0
2007-04-30 18:17:00,1.6482,1.64825,1.64815,1.64815,457599992.0
2007-04-30 18:18:00,1.6482,1.6482,1.64815,1.6482,776200000.0
2007-04-30 18:19:00,1.6482,1.6482,1.64805,1.64805,967199993.0
2007-04-30 18:20:00,1.6481,1.6482,1.6481,1.6482,132600000.0
2007-04-30 18:21:00,1.6482,1.6482,1.64815,1.6482,433800000.0
2007-04-30 18:22:00,1.6482,1.6482,1.64805,1.6481,562400006.0
2007-04-30 18:23:00,1.6481,1.6483,1.6481,1.6482,718400007.0
2007-04-30 18:24:00,1.6482,1.6483,1.64815,1.6482,694200007.0
2007-04-30 18:25:00,1.6482,1.6483,1.64815,1.64825,736700001.0
2007-04-30 18:26:00,1.6482,1.6483,1.6482,1.6483,350499998.0
2007-04-30 18:27:00,1.6483,1.6484,1.64825,1.6483,377300002.0
2007-04-30 18:28:00,1.6483,1.6483,1.64795,1.64805,793900003.0
2007-04-30 18:29:00,1.6481,1.6481,1.648,1.648,237300005.0
2007-04-30 18:30:00,1.648,1.64815,1.648,1.6481,174400000.0
2007-04-30 18:31:00,1.6481,1.6484,1.648,1.6482,751200006.0
2007-04-30 18:32:00,1.64815,1.6483,1.648,1.64805,1472200009.0
2007-04-30 18:33:00,1.6481,1.6483,1.64805,1.6482,788500006.0
2007-04-30 18:34:00,1.6482,1.6482,1.64795,1.648,634400003.0
2007-04-30 18:35:00,1.648,1.6481,1.648,1.6481,481600007.0
2007-04-30 18:36:00,1.6481,1.6481,1.648,1.648,353700005.0
2007-04-30 18:37:00,1.648,1.6481,1.648,1.648,763200011.0
2007-04-30 18:38:00,1.64805,1.6481,1.6479,1.6481,1083800007.0
2007-04-30 18:39:00,1.6481,1.6482,1.64805,1.6481,279400002.0
2007-04-30 18:40:00,1.6481,1.6481,1.6481,1.6481,28800000.0
2007-04-30 18:41:00,1.6481,1.6481,1.6481,1.6481,14400000.0
2007-04-30 18:42:00,1.6481,1.6482,1.6481,1.6482,49400001.0
2007-04-30 18:43:00,1.6482,1.6482,1.64815,1.64815,18800000.0
2007-04-30 18:44:00,1.6482,1.6483,1.6482,1.6482,103600002.0
2007-04-30 18:45:00,1.64798,1.64815,1.64778,1.64792,49600000.0
2007-04-30 18:46:00,1.6483,1.6483,1.6482,1.64825,221700003.0
2007-04-30 18:47:00,1.6483,1.6483,1.6483,1.6483,25600000.0
2007-04-30 18:48:00,1.6483,1.6483,1.6483,1.6483,6400000.0
2007-04-30 18:49:00,1.6483,1.6483,1.6483,1.6483,12800000.0
2007-04-30 18:50:00,1.6483,1.6483,1.64825,1.64825,89200000.0
2007-04-30 18:51:00,1.6483,1.6483,1.6482,1.6482,256100000.0
2007-04-30 18:52:00,1.6482,1.6482,1.6482,1.6482,40000000.0
2007-04-30 18:53:00,1.6482,1.6482,1.64805,1.6481,486700001.0
2007-04-30 18:54:00,1.6481,1.6483,1.648,1.648,638300002.0
2007-04-30 18:55:00,1.64805,1.6482,1.648,1.6482,499200003.0
2007-04-30 18:56:00,1.64805,1.64815,1.64795,1.64795,433700000.0
2007-04-30 18:57:00,1.6479,1.648,1.64785,1.6479,220300001.0
2007-04-30 18:58:00,1.6478,1.6479,1.6478,1.6479,198599997.0
2007-04-30 18:59:00,1.6479,1.6479,1.64785,1.64785,25200000.0
2007-04-30 19:00:00,1.6479,1.6479,1.64785,1.6479,20600000.0
2007-04-30 19:01:00,1.64785,1.6479,1.64785,1.6479,109800000.0
2007-04-30 19:02:00,1.6479,1.648,1.64775,1.6478,653399991.0
2007-04-30 19:03:00,1.6479,1.6479,1.6479,1.6479,4800000.0
2007-04-30 19:04:00,1.64785,1.6479,1.6478,1.6479,318700007.0
2007-04-30 19:05:00,1.6479,1.6479,1.64785,1.64785,28600000.0
2007-04-30 19:06:00,1.64785,1.648,1.6478,1.6479,940600006.0
2007-04-30 19:07:00,1.6479,1.6479,1.64785,1.6479,114100000.0
2007-04-30 19:08:00,1.6479,1.64795,1.6479,1.6479,128400000.0
2007-04-30 19:09:00,1.6479,1.6479,1.6479,1.6479,5600000.0
2007-04-30 19:10:00,1.6479,1.648,1.6478,1.64795,1373400006.0
2007-04-30 19:11:00,1.64795,1.6481,1.6479,1.648,463700000.0
2007-04-30 19:12:00,1.648,1.6482,1.6479,1.6479,1494199993.0
2007-04-30 19:13:00,1.6479,1.6479,1.64765,1.6477,1494199993.0
2007-04-30 19:14:00,1.6477,1.6478,1.6477,1.6478,364700002.0
2007-04-30 19:15:00,1.6478,1.6478,1.64755,1.64755,381499999.0
2007-04-30 19:16:00,1.64765,1.64785,1.6475,1.6478,1123399995.0
2007-04-30 19:17:00,1.64785,1.64785,1.64755,1.6477,949699992.0
2007-04-30 19:18:00,1.64765,1.6478,1.64765,1.6478,163400000.0
2007-04-30 19:19:00,1.6478,1.6479,1.64775,1.64775,558500002.0
2007-04-30 19:20:00,1.64775,1.64785,1.64775,1.6478,390100000.0
2007-04-30 19:21:00,1.6478,1.6478,1.6478,1.6478,169000000.0
2007-04-30 19:22:00,1.6478,1.6478,1.64775,1.64775,36200000.0
2007-04-30 19:23:00,1.64775,1.648,1.6477,1.6478,1300700007.0
2007-04-30 19:24:00,1.6478,1.64795,1.6478,1.6479,307400000.0
2007-04-30 19:25:00,1.6479,1.64795,1.64785,1.6479,802499997.0
2007-04-30 19:26:00,1.6479,1.64795,1.6479,1.64795,228100001.0
2007-04-30 19:27:00,1.6479,1.648,1.6479,1.648,369299999.0
2007-04-30 19:28:00,1.6479,1.6479,1.6479,1.6479,154300002.0
2007-04-30 19:29:00,1.64795,1.648,1.6479,1.64795,329600001.0
2007-04-30 19:30:00,1.64795,1.64815,1.6479,1.64815,922999996.0
2007-04-30 19:31:00,1.64815,1.6482,1.64805,1.64815,798100005.0
2007-04-30 19:32:00,1.64815,1.64815,1.6481,1.6481,608700004.0
2007-04-30 19:33:00,1.6481,1.64815,1.6481,1.6481,659600003.0
2007-04-30 19:34:00,1.6481,1.64815,1.64795,1.6481,599100004.0
2007-04-30 19:35:00,1.64815,1.64815,1.6481,1.6481,32300000.0
2007-04-30 19:36:00,1.6481,1.6483,1.6481,1.6482,633700003.0
2007-04-30 19:37:00,1.6482,1.6483,1.6482,1.6482,452399999.0
2007-04-30 19:38:00,1.6482,1.6483,1.6481,1.6483,95400001.0
2007-04-30 19:39:00,1.6483,1.6484,1.6483,1.6484,216176940.0
2007-04-30 19:40:00,1.6484,1.6484,1.64815,1.64815,696100008.0
2007-04-30 19:41:00,1.64815,1.6482,1.648,1.648,187000001.0
2007-04-30 19:42:00,1.648,1.648,1.64795,1.64795,94800001.0
2007-04-30 19:43:00,1.64795,1.64805,1.64795,1.648,167499998.0
2007-04-30 19:44:00,1.648,1.648,1.64795,1.648,309100000.0
2007-04-30 19:45:00,1.648,1.6481,1.648,1.648,219900000.0
2007-04-30 19:46:00,1.648,1.6481,1.648,1.648,602500005.0
2007-04-30 19:47:00,1.648,1.648,1.6479,1.6479,132600001.0
2007-04-30 19:48:00,1.6479,1.648,1.6478,1.6479,468600005.0
2007-04-30 19:49:00,1.6479,1.6479,1.64785,1.6479,232000000.0
2007-04-30 19:50:00,1.6478,1.6481,1.6478,1.648,638300002.0
2007-04-30 19:51:00,1.648,1.648,1.648,1.648,4000000.0
2007-04-30 19:52:00,1.64795,1.64795,1.64785,1.64785,143600000.0
2007-04-30 19:53:00,1.6479,1.6479,1.6479,1.6479,200600000.0
2007-04-30 19:54:00,1.6479,1.6479,1.6479,1.6479,35600000.0
2007-04-30 19:55:00,1.6479,1.6479,1.6479,1.6479,38000000.0
2007-04-30 19:56:00,1.64795,1.64805,1.6478,1.6479,93600000.0
2007-04-30 19:57:00,1.64785,1.6479,1.6478,1.6478,157600000.0
2007-04-30 19:58:00,1.6478,1.6478,1.6478,1.6478,430100004.0
2007-04-30 19:59:00,1.6478,1.6478,1.6478,1.6478,307000002.0
2007-04-30 20:00:00,1.6478,1.6478,1.64775,1.6478,580000006.0
2007-04-30 20:01:00,1.6478,1.6478,1.64775,1.6478,813300002.0
2007-04-30 20:02:00,1.6478,1.6478,1.64775,1.64775,308300000.0
2007-04-30 20:03:00,1.6478,1.6478,1.6477,1.6477,262300001.0
2007-04-30 20:04:00,1.6477,1.648,1.6477,1.648,557600003.0
2007-04-30 20:05:00,1.648,1.648,1.64795,1.64795,37600000.0
2007-04-30 20:06:00,1.64795,1.64795,1.6477,1.64795,438699996.0
2007-04-30 20:07:00,1.648,1.64805,1.6479,1.64795,829599998.0
2007-04-30 20:08:00,1.64795,1.64795,1.6479,1.6479,196000000.0
2007-04-30 20:09:00,1.6479,1.64795,1.64785,1.64785,317400003.0
2007-04-30 20:10:00,1.6479,1.64795,1.6479,1.6479,135100001.0
2007-04-30 20:11:00,1.6479,1.64795,1.6479,1.64795,162000007.0
2007-04-30 20:12:00,1.64795,1.648,1.64795,1.648,200700004.0
2007-04-30 20:13:00,1.648,1.648,1.64795,1.64795,58400000.0
2007-04-30 20:14:00,1.648,1.648,1.64795,1.64795,218400001.0
2007-04-30 20:15:00,1.64795,1.648,1.6479,1.6479,156500000.0
2007-04-30 20:16:00,1.648,1.648,1.64795,1.648,49000000.0
2007-04-30 20:17:00,1.648,1.648,1.64795,1.64795,63000000.0
2007-04-30 20:18:00,1.648,1.6481,1.648,1.6481,422400004.0
2007-04-30 20:19:00,1.6481,1.6482,1.6481,1.6482,112600000.0
2007-04-30 20:20:00,1.6482,1.6482,1.6482,1.6482,76400001.0
2007-04-30 20:21:00,1.64815,1.6482,1.6481,1.6481,55200001.0
2007-04-30 20:22:00,1.6481,1.6481,1.648,1.648,244800004.0
2007-04-30 20:23:00,1.648,1.648,1.648,1.648,22900000.0
2007-04-30 20:24:00,1.648,1.6481,1.648,1.6481,70100000.0
2007-04-30 20:25:00,1.64825,1.6483,1.6481,1.6482,195600000.0
2007-04-30 20:26:00,1.6482,1.6482,1.64805,1.64805,281400006.0
2007-04-30 20:27:00,1.64805,1.6483,1.64805,1.64815,253899997.0
2007-04-30 20:28:00,1.6482,1.6482,1.64815,1.6482,91000000.0
2007-04-30 20:29:00,1.6482,1.6482,1.64815,1.64815,43800000.0
2007-04-30 20:30:00,1.6482,1.6482,1.6482,1.6482,193600000.0
2007-04-30 20:31:00,1.6482,1.6482,1.6482,1.6482,21600000.0
2007-04-30 20:32:00,1.6482,1.6482,1.6482,1.6482,12800000.0
2007-04-30 20:33:00,1.6482,1.6482,1.64815,1.64815,231299999.0
2007-04-30 20:34:00,1.64815,1.6482,1.64815,1.6482,201800000.0
2007-04-30 20:35:00,1.6482,1.6483,1.64815,1.64815,180400000.0
2007-04-30 20:36:00,1.6482,1.6482,1.64815,1.64815,64900000.0
2007-04-30 20:37:00,1.6482,1.6482,1.64815,1.6482,295800000.0
2007-04-30 20:38:00,1.6482,1.6484,1.6482,1.6483,1328399998.0
2007-04-30 20:39:00,1.6483,1.6483,1.6482,1.64825,301399999.0
2007-04-30 20:40:00,1.64825,1.6483,1.6482,1.6483,654100001.0
2007-04-30 20:41:00,1.6483,1.6484,1.6482,1.6483,553099998.0
2007-04-30 20:42:00,1.6484,1.6484,1.6483,1.6483,313799999.0
2007-04-30 20:43:00,1.6483,1.6484,1.6483,1.6484,48600000.0
2007-04-30 20:44:00,1.6484,1.6484,1.6483,1.6483,249000000.0
2007-04-30 20:45:00,1.6483,1.6483,1.64825,1.64825,56600000.0
2007-04-30 20:46:00,1.64825,1.6485,1.64825,1.6484,1296899998.0
2007-04-30 20:47:00,1.6484,1.6486,1.64835,1.64855,847200007.0
2007-04-30 20:48:00,1.6485,1.6485,1.6484,1.6484,925100009.0
2007-04-30 20:49:00,1.6485,1.6486,1.6485,1.6486,129600000.0
2007-04-30 20:50:00,1.6486,1.6486,1.6485,1.6486,130400000.0
2007-04-30 20:51:00,1.6486,1.6486,1.64845,1.6485,552600000.0
2007-04-30 20:52:00,1.64855,1.6486,1.6485,1.6485,378400000.0
2007-04-30 20:53:00,1.6485,1.6486,1.64845,1.64855,146800001.0
2007-04-30 20:54:00,1.64855,1.6486,1.64845,1.6485,754000001.0
2007-04-30 20:55:00,1.6485,1.6486,1.64845,1.6485,148000003.0
2007-04-30 20:56:00,1.6485,1.6486,1.64835,1.64835,649200002.0
2007-04-30 20:57:00,1.6484,1.64845,1.64835,1.6484,701800003.0
2007-04-30 20:58:00,1.6483,1.6484,1.64825,1.6484,1330600001.0
2007-04-30 20:59:00,1.6484,1.6486,1.6483,1.6485,1333399996.0
2007-04-30 21:00:00,1.64845,1.6487,1.64845,1.6486,1503499995.0
2007-04-30 21:01:00,1.6485,1.6485,1.6485,1.6485,106400000.0
2007-04-30 21:02:00,1.6485,1.64855,1.64845,1.64845,159200000.0
2007-04-30 21:03:00,1.6485,1.6486,1.6485,1.6486,73300000.0
2007-04-30 21:04:00,1.6485,1.6486,1.6485,1.6486,53600000.0
2007-04-30 21:05:00,1.6486,1.6486,1.6485,1.6485,161600000.0
2007-04-30 21:06:00,1.6485,1.6485,1.6484,1.6485,274399999.0
2007-04-30 21:07:00,1.6485,1.64855,1.64825,1.6483,504499998.0
2007-04-30 21:08:00,1.6483,1.64835,1.6482,1.6483,196799998.0
2007-04-30 21:09:00,1.6483,1.6483,1.6483,1.6483,116800000.0
2007-04-30 21:10:00,1.6483,1.6484,1.6483,1.6484,176000002.0
2007-04-30 21:11:00,1.64835,1.64835,1.6483,1.6483,212000000.0
2007-04-30 21:12:00,1.6483,1.6483,1.6483,1.6483,70400000.0
2007-04-30 21:13:00,1.64817,1.64817,1.64792,1.64792,189600000.0
2007-04-30 21:14:00,1.6483,1.6484,1.6483,1.6483,442400000.0
2007-04-30 21:15:00,1.64835,1.6484,1.6483,1.6483,52000000.0
2007-04-30 21:16:00,1.6483,1.6483,1.6483,1.6483,43200000.0
2007-04-30 21:17:00,1.6483,1.6484,1.6483,1.6484,84799999.0
2007-04-30 21:18:00,1.6484,1.6486,1.6484,1.6486,1138399988.0
2007-04-30 21:19:00,1.6486,1.6487,1.6484,1.6484,392799999.0
2007-04-30 21:20:00,1.6485,1.6485,1.64835,1.64845,667799999.0
2007-04-30 21:21:00,1.6485,1.6486,1.64835,1.64835,1091299983.0
2007-04-30 21:22:00,1.6484,1.6485,1.64835,1.6484,584400005.0
2007-04-30 21:23:00,1.6484,1.6484,1.6483,1.6483,465599997.0
2007-04-30 21:24:00,1.6483,1.6484,1.64825,1.6483,799999991.0
2007-04-30 21:25:00,1.6483,1.6483,1.64825,1.6483,531300000.0
2007-04-30 21:26:00,1.6483,1.6483,1.6482,1.6483,169599994.0
2007-04-30 21:27:00,1.6483,1.6483,1.64825,1.6483,140700000.0
2007-04-30 21:28:00,1.6483,1.6483,1.6482,1.6482,76800002.0
2007-04-30 21:29:00,1.64825,1.6483,1.64825,1.6483,46400000.0
2007-04-30 21:30:00,1.6483,1.6483,1.64825,1.6483,86300000.0
2007-04-30 21:31:00,1.64785,1.64817,1.64785,1.64808,57600000.0
2007-04-30 21:32:00,1.6479,1.64793,1.64782,1.64793,45300000.0
2007-04-30 21:33:00,1.6483,1.6483,1.64825,1.64825,25600000.0
2007-04-30 21:34:00,1.64825,1.6483,1.64815,1.6482,383599996.0
2007-04-30 21:35:00,1.6482,1.6483,1.64815,1.64825,356700004.0
2007-04-30 21:36:00,1.6483,1.6483,1.6482,1.64825,215300001.0
2007-04-30 21:37:00,1.6483,1.6483,1.64815,1.6482,66100000.0
2007-04-30 21:38:00,1.6482,1.6482,1.6481,1.6481,228000001.0
2007-04-30 21:39:00,1.6481,1.6482,1.64805,1.6481,426399999.0
2007-04-30 21:40:00,1.6481,1.6483,1.64805,1.6483,408100003.0
2007-04-30 21:41:00,1.6483,1.6483,1.6481,1.6483,550499995.0
2007-04-30 21:42:00,1.6483,1.6484,1.6483,1.6484,373600001.0
2007-04-30 21:43:00,1.6484,1.6484,1.6482,1.6482,279199996.0
2007-04-30 21:44:00,1.64825,1.6483,1.64825,1.6483,112800000.0
2007-04-30 21:45:00,1.6483,1.6484,1.64825,1.6484,359699996.0
2007-04-30 21:46:00,1.6484,1.6485,1.6484,1.6484,175999999.0
2007-04-30 21:47:00,1.64835,1.6484,1.64825,1.6483,252799999.0
2007-04-30 21:48:00,1.6483,1.6484,1.6481,1.6481,513000001.0
2007-04-30 21:49:00,1.6481,1.64815,1.64805,1.6481,349700000.0
2007-04-30 21:50:00,1.64815,1.6482,1.64805,1.6481,917599989.0
2007-04-30 21:51:00,1.6481,1.6481,1.648,1.64805,344499994.0
2007-04-30 21:52:00,1.64805,1.6481,1.64795,1.64805,339699999.0
2007-04-30 21:53:00,1.648,1.64805,1.6479,1.6479,317199999.0
2007-04-30 21:54:00,1.648,1.6482,1.6479,1.6482,383699999.0
2007-04-30 21:55:00,1.6482,1.6482,1.648,1.64805,179800000.0
2007-04-30 21:56:00,1.64776,1.64818,1.64776,1.64799,57000000.0
2007-04-30 21:57:00,1.6481,1.6481,1.648,1.648,181599999.0
2007-04-30 21:58:00,1.64805,1.64805,1.648,1.64805,260500001.0
2007-04-30 21:59:00,1.64805,1.6481,1.64805,1.6481,126399997.0
2007-04-30 22:00:00,1.6481,1.6481,1.64795,1.648,741899992.0
2007-04-30 22:01:00,1.648,1.648,1.64795,1.64795,136000001.0
2007-04-30 22:02:00,1.64795,1.648,1.64795,1.648,50099999.0
2007-04-30 22:03:00,1.648,1.648,1.64785,1.6479,186400002.0
2007-04-30 22:04:00,1.6479,1.6479,1.6478,1.6478,202399999.0
2007-04-30 22:05:00,1.6478,1.6479,1.6478,1.6478,64000000.0
2007-04-30 22:06:00,1.6478,1.6479,1.64775,1.6478,357899990.0
2007-04-30 22:07:00,1.6477,1.6478,1.6477,1.6478,88699999.0
2007-04-30 22:08:00,1.6478,1.6478,1.6477,1.6477,293599998.0
2007-04-30 22:09:00,1.6477,1.6477,1.6475,1.6475,717199999.0
2007-04-30 22:10:00,1.6477,1.6477,1.6476,1.6476,150300000.0
2007-04-30 22:11:00,1.6476,1.6478,1.6476,1.6477,257999996.0
2007-04-30 22:12:00,1.6477,1.6479,1.6477,1.6477,693399997.0
2007-04-30 22:13:00,1.6477,1.6477,1.64765,1.64765,261199996.0
2007-04-30 22:14:00,1.6477,1.6477,1.6476,1.6476,423299995.0
2007-04-30 22:15:00,1.6477,1.6477,1.6476,1.6477,1056800001.0
2007-04-30 22:16:00,1.64765,1.6477,1.6476,1.64765,729099994.0
2007-04-30 22:17:00,1.6477,1.6478,1.64765,1.64765,368999997.0
2007-04-30 22:18:00,1.6477,1.6477,1.6475,1.6477,589899996.0
2007-04-30 22:19:00,1.6477,1.6477,1.6476,1.6476,173399998.0
2007-04-30 22:20:00,1.6476,1.6476,1.64755,1.6476,217400001.0
2007-04-30 22:21:00,1.6476,1.6476,1.6476,1.6476,65600000.0
2007-04-30 22:22:00,1.6476,1.6476,1.6475,1.6475,641499998.0
2007-04-30 22:23:00,1.6476,1.6476,1.6475,1.6475,31200000.0
2007-04-30 22:24:00,1.6475,1.6475,1.6475,1.6475,66400000.0
2007-04-30 22:25:00,1.6475,1.6476,1.64745,1.6476,248800000.0
2007-04-30 22:26:00,1.6476,1.6476,1.6476,1.6476,97600000.0
2007-04-30 22:27:00,1.6476,1.6476,1.64755,1.6476,32800000.0
2007-04-30 22:28:00,1.6476,1.6476,1.6476,1.6476,24000000.0
2007-04-30 22:29:00,1.6476,1.64765,1.64755,1.6476,284599999.0
2007-04-30 22:30:00,1.6477,1.6478,1.64755,1.64755,304499999.0
2007-04-30 22:31:00,1.64755,1.6477,1.64755,1.64765,185800000.0
2007-04-30 22:32:00,1.6476,1.6477,1.64755,1.6476,213200000.0
2007-04-30 22:33:00,1.6476,1.6477,1.64745,1.64745,334899999.0
2007-04-30 22:34:00,1.6475,1.6477,1.6475,1.64765,297100003.0
2007-04-30 22:35:00,1.64715,1.64737,1.64705,1.64724,79199996.0
2007-04-30 22:36:00,1.6477,1.6477,1.64765,1.6477,15200000.0
2007-04-30 22:37:00,1.6477,1.6477,1.6476,1.6477,43300000.0
2007-04-30 22:38:00,1.6477,1.6477,1.64755,1.6476,240900000.0
2007-04-30 22:39:00,1.64755,1.6476,1.64755,1.6476,192800000.0
2007-04-30 22:40:00,1.6475,1.6477,1.6475,1.64765,235100001.0
2007-04-30 22:41:00,1.64765,1.6478,1.64765,1.6478,454399999.0
2007-04-30 22:42:00,1.6478,1.6479,1.6477,1.6478,601600000.0
2007-04-30 22:43:00,1.6479,1.6479,1.6478,1.6478,54700000.0
2007-04-30 22:44:00,1.6478,1.6479,1.6478,1.6479,15700000.0
2007-04-30 22:45:00,1.6479,1.6481,1.64775,1.64775,306100000.0
2007-04-30 22:46:00,1.6478,1.64785,1.64765,1.64775,563200001.0
2007-04-30 22:47:00,1.6477,1.6478,1.64765,1.64775,330400000.0
2007-04-30 22:48:00,1.6477,1.6477,1.6474,1.6475,675299995.0
2007-04-30 22:49:00,1.6475,1.6476,1.6473,1.6474,446599991.0
2007-04-30 22:50:00,1.6474,1.6474,1.6473,1.6473,342600000.0
2007-04-30 22:51:00,1.6474,1.6474,1.6471,1.6472,397899998.0
2007-04-30 22:52:00,1.6472,1.64735,1.64715,1.64735,379199999.0
2007-04-30 22:53:00,1.64735,1.64735,1.6472,1.64725,282900006.0
2007-04-30 22:54:00,1.6473,1.6473,1.6473,1.6473,291999998.0
2007-04-30 22:55:00,1.6472,1.64735,1.6472,1.64735,78600001.0
2007-04-30 22:56:00,1.6473,1.64735,1.6473,1.6473,132800000.0
2007-04-30 22:57:00,1.6474,1.6475,1.6473,1.6475,119700000.0
2007-04-30 22:58:00,1.64745,1.64745,1.6474,1.6474,32800000.0
2007-04-30 22:59:00,1.6474,1.6476,1.6474,1.6475,187600000.0
2007-04-30 23:00:00,1.6475,1.6475,1.6473,1.6474,70499999.0
2007-04-30 23:01:00,1.6474,1.6474,1.6474,1.6474,7200000.0
2007-04-30 23:02:00,1.6474,1.6475,1.6473,1.6473,52000000.0
2007-04-30 23:03:00,1.64722,1.64728,1.64668,1.64668,192000000.0
2007-04-30 23:04:00,1.6475,1.6475,1.6474,1.6474,6400000.0
2007-04-30 23:05:00,1.6474,1.6475,1.6474,1.6474,34500000.0
2007-04-30 23:06:00,1.6475,1.6475,1.6473,1.6473,11200000.0
2007-04-30 23:07:00,1.6473,1.6473,1.6473,1.6473,61600003.0
2007-04-30 23:08:00,1.6473,1.6475,1.6473,1.6475,73599998.0
2007-04-30 23:09:00,1.64702,1.6473,1.64702,1.6473,66400000.0
2007-04-30 23:10:00,1.6475,1.6475,1.6474,1.6475,32800000.0
2007-04-30 23:11:00,1.6475,1.6475,1.6475,1.6475,2400000.0
2007-04-30 23:12:00,1.6476,1.6476,1.6476,1.6476,9600000.0
2007-04-30 23:13:00,1.6476,1.6476,1.6476,1.6476,3200000.0
2007-04-30 23:14:00,1.6476,1.6476,1.6474,1.6474,239800000.0
2007-04-30 23:15:00,1.6474,1.6478,1.6474,1.6478,188499996.0
2007-04-30 23:16:00,1.6478,1.6478,1.6475,1.6475,160000000.0
2007-04-30 23:17:00,1.6475,1.6475,1.6475,1.6475,80000002.0
2007-04-30 23:18:00,1.64746,1.64746,1.64727,1.64745,399600001.0
2007-04-30 23:19:00,1.6475,1.6475,1.6474,1.6474,55200000.0
2007-04-30 23:20:00,1.6474,1.6474,1.6473,1.6474,67199999.0
2007-04-30 23:21:00,1.6474,1.6474,1.6473,1.6473,16800000.0
2007-04-30 23:22:00,1.6473,1.6473,1.6473,1.6473,46399998.0
2007-04-30 23:23:00,1.6473,1.64735,1.64725,1.64725,223199995.0
2007-04-30 23:24:00,1.64725,1.6473,1.6472,1.6472,31200000.0
2007-04-30 23:25:00,1.6472,1.6472,1.6472,1.6472,33599999.0
2007-04-30 23:26:00,1.6472,1.6473,1.6472,1.6473,132799996.0
2007-04-30 23:27:00,1.6473,1.6473,1.6473,1.6473,17600000.0
2007-04-30 23:28:00,1.6473,1.6475,1.64725,1.6475,86899999.0
2007-04-30 23:29:00,1.64745,1.64745,1.64735,1.64735,76800000.0
2007-04-30 23:30:00,1.6475,1.6475,1.6475,1.6475,33600000.0
2007-04-30 23:31:00,1.64738,1.64738,1.64732,1.64732,12000000.0
2007-04-30 23:32:00,1.64755,1.6477,1.64755,1.6477,102300000.0
2007-04-30 23:33:00,1.6477,1.648,1.6475,1.64785,562799992.0
2007-04-30 23:34:00,1.6476,1.64795,1.6476,1.64785,229500000.0
2007-04-30 23:35:00,1.64785,1.64785,1.64775,1.6478,80000000.0
2007-04-30 23:36:00,1.6478,1.648,1.6477,1.648,243499998.0
2007-04-30 23:37:00,1.648,1.6481,1.6477,1.6477,304800001.0
2007-04-30 23:38:00,1.6478,1.648,1.6476,1.6479,238299995.0
2007-04-30 23:39:00,1.6479,1.6479,1.64785,1.64785,8800000.0
2007-04-30 23:40:00,1.64785,1.64785,1.64775,1.6478,110400000.0
2007-04-30 23:41:00,1.6478,1.64795,1.6476,1.64775,183099999.0
2007-04-30 23:42:00,1.6479,1.64795,1.64755,1.64755,240700000.0
2007-04-30 23:43:00,1.64755,1.6478,1.6474,1.6475,298800003.0
2007-04-30 23:44:00,1.64755,1.6476,1.6474,1.6475,217300000.0
2007-04-30 23:45:00,1.6475,1.6476,1.6474,1.64755,193799998.0
2007-04-30 23:46:00,1.64726,1.6474,1.6468,1.6474,413899994.0
2007-04-30 23:47:00,1.6475,1.64775,1.6475,1.64765,356799998.0
2007-04-30 23:48:00,1.64765,1.64775,1.6475,1.6475,240800001.0
2007-04-30 23:49:00,1.64731,1.64732,1.64665,1.64732,289300003.0
2007-04-30 23:50:00,1.6475,1.6475,1.6473,1.6473,116000001.0
2007-04-30 23:51:00,1.6473,1.6473,1.6473,1.6473,24000000.0
2007-04-30 23:52:00,1.6473,1.6473,1.6473,1.6473,14400000.0
2007-04-30 23:53:00,1.6473,1.6474,1.6473,1.6473,65400000.0
2007-04-30 23:54:00,1.6473,1.6474,1.6472,1.6474,95499998.0
2007-04-30 23:55:00,1.6474,1.6474,1.6473,1.6473,6400000.0
2007-04-30 23:56:00,1.6473,1.6473,1.6473,1.6473,8000000.0
2007-04-30 23:57:00,1.6473,1.6473,1.6473,1.6473,10400000.0
2007-04-30 23:58:00,1.64712,1.64712,1.647,1.64706,39900000.0
2007-04-30 23:59:00,1.6473,1.6473,1.6471,1.64715,169599999.0
2007-05-01 00:00:00,1.64715,1.64715,1.647,1.647,101600003.0
2007-05-01 00:01:00,1.647,1.647,1.647,1.647,23200001.0
2007-05-01 00:02:00,1.647,1.647,1.647,1.647,24799999.0
2007-05-01 00:03:00,1.64698,1.64705,1.64693,1.64693,422399997.0
2007-05-01 00:04:00,1.647,1.647,1.647,1.647,63200001.0
2007-05-01 00:05:00,1.647,1.647,1.647,1.647,40000000.0
2007-05-01 00:06:00,1.64688,1.64719,1.64681,1.6471,223400003.0
2007-05-01 00:07:00,1.647,1.647,1.647,1.647,108800000.0
2007-05-01 00:08:00,1.647,1.6471,1.6469,1.647,104800000.0
2007-05-01 00:09:00,1.647,1.647,1.6467,1.6468,259999997.0
2007-05-01 00:10:00,1.6468,1.64685,1.6468,1.6468,244799999.0
2007-05-01 00:11:00,1.6468,1.6468,1.6468,1.6468,5600000.0
2007-05-01 00:12:00,1.6468,1.6468,1.6468,1.6468,12800000.0
2007-05-01 00:13:00,1.6468,1.64685,1.6468,1.64685,295999996.0
2007-05-01 00:14:00,1.6469,1.6471,1.6469,1.647,156800000.0
2007-05-01 00:15:00,1.647,1.647,1.647,1.647,18400000.0
2007-05-01 00:16:00,1.64687,1.64695,1.64618,1.64673,124800000.0
2007-05-01 00:17:00,1.64705,1.6471,1.64705,1.64705,3200000.0
2007-05-01 00:18:00,1.64677,1.64686,1.64671,1.64671,79200000.0
2007-05-01 00:19:00,1.64695,1.64701,1.64661,1.64701,63900000.0
2007-05-01 00:20:00,1.6471,1.6471,1.6471,1.6471,3200000.0
2007-05-01 00:21:00,1.6471,1.6471,1.64695,1.64695,82400000.0
2007-05-01 00:22:00,1.647,1.647,1.647,1.647,16800000.0
2007-05-01 00:23:00,1.647,1.647,1.64665,1.64665,218400000.0
2007-05-01 00:24:00,1.64675,1.6468,1.64675,1.6468,25600000.0
2007-05-01 00:25:00,1.6468,1.6468,1.6466,1.6467,72000000.0
2007-05-01 00:26:00,1.6467,1.6468,1.6467,1.6468,25000000.0
2007-05-01 00:27:00,1.64665,1.64672,1.64653,1.64653,97600000.0
2007-05-01 00:28:00,1.6468,1.6468,1.6468,1.6468,8000000.0
2007-05-01 00:29:00,1.64657,1.64665,1.64624,1.64624,97700000.0
2007-05-01 00:30:00,1.64648,1.64662,1.64643,1.64656,108800000.0
2007-05-01 00:31:00,1.6468,1.6468,1.6468,1.6468,10400000.0
2007-05-01 00:32:00,1.6468,1.6469,1.6468,1.6468,207200001.0
2007-05-01 00:33:00,1.6468,1.6468,1.6468,1.6468,26400000.0
2007-05-01 00:34:00,1.6468,1.6468,1.6468,1.6468,26400000.0
2007-05-01 00:35:00,1.6468,1.6468,1.6468,1.6468,60000000.0
2007-05-01 00:36:00,1.6468,1.6469,1.6468,1.6469,162000000.0
2007-05-01 00:37:00,1.6469,1.6469,1.6468,1.6468,44800000.0
2007-05-01 00:38:00,1.6468,1.6469,1.64675,1.64685,47500000.0
2007-05-01 00:39:00,1.6469,1.6469,1.64685,1.6469,95900000.0
2007-05-01 00:40:00,1.6469,1.6469,1.6469,1.6469,6700000.0
2007-05-01 00:41:00,1.6469,1.6469,1.6469,1.6469,8000000.0
2007-05-01 00:42:00,1.6468,1.64685,1.64675,1.6468,644199998.0
2007-05-01 00:43:00,1.6469,1.6469,1.6469,1.6469,21600000.0
2007-05-01 00:44:00,1.64685,1.647,1.64685,1.6469,28000000.0
2007-05-01 00:45:00,1.6469,1.6469,1.64685,1.64685,39200000.0
2007-05-01 00:46:00,1.6469,1.6469,1.6469,1.6469,26400000.0
2007-05-01 00:47:00,1.6469,1.6469,1.6468,1.6468,49600000.0
2007-05-01 00:48:00,1.6468,1.6468,1.6466,1.6466,147599997.0
2007-05-01 00:49:00,1.6466,1.6466,1.64655,1.6466,1285400000.0
2007-05-01 00:50:00,1.6466,1.6466,1.64655,1.6466,1582900000.0
2007-05-01 00:51:00,1.6466,1.6469,1.6466,1.6468,322800000.0
2007-05-01 00:52:00,1.6468,1.6469,1.6468,1.6469,108000000.0
2007-05-01 00:53:00,1.6469,1.6471,1.6468,1.6469,245599999.0
2007-05-01 00:54:00,1.6469,1.6469,1.64685,1.64685,15100000.0
2007-05-01 00:55:00,1.64685,1.6469,1.64685,1.6469,24800000.0
2007-05-01 00:56:00,1.64668,1.64676,1.64658,1.64659,239800000.0
2007-05-01 00:57:00,1.6469,1.6469,1.6469,1.6469,8800000.0
2007-05-01 00:58:00,1.6469,1.6469,1.64685,1.64685,10400000.0
2007-05-01 00:59:00,1.6469,1.6469,1.64685,1.64685,7300000.0
2007-05-01 01:00:00,1.6469,1.6469,1.64685,1.6469,14400000.0
2007-05-01 01:01:00,1.6469,1.6469,1.6469,1.6469,3200000.0
2007-05-01 01:02:00,1.6469,1.64705,1.6469,1.64695,13600000.0
2007-05-01 01:03:00,1.64695,1.64695,1.6467,1.6469,96000000.0
2007-05-01 01:04:00,1.6469,1.6469,1.6469,1.6469,40000000.0
2007-05-01 01:05:00,1.6469,1.647,1.64685,1.6469,76900000.0
2007-05-01 01:06:00,1.6469,1.6469,1.6469,1.6469,91999999.0
2007-05-01 01:07:00,1.6469,1.6469,1.6469,1.6469,104799999.0
2007-05-01 01:08:00,1.6469,1.64695,1.64685,1.64685,81000000.0
2007-05-01 01:09:00,1.64685,1.64685,1.6468,1.6468,41700000.0
2007-05-01 01:10:00,1.64685,1.64685,1.6468,1.6468,62300000.0
2007-05-01 01:11:00,1.6468,1.6468,1.6468,1.6468,6400000.0
2007-05-01 01:12:00,1.6468,1.6468,1.6468,1.6468,23200000.0
2007-05-01 01:13:00,1.6468,1.6469,1.6468,1.6468,129599999.0
2007-05-01 01:14:00,1.6469,1.6469,1.64675,1.6468,153100003.0
2007-05-01 01:15:00,1.6469,1.6469,1.6469,1.6469,4000000.0
2007-05-01 01:16:00,1.6469,1.647,1.6469,1.647,81600000.0
2007-05-01 01:17:00,1.647,1.647,1.6469,1.64695,64800000.0
2007-05-01 01:18:00,1.6469,1.647,1.6469,1.6469,275499999.0
2007-05-01 01:19:00,1.647,1.647,1.647,1.647,4000000.0
2007-05-01 01:20:00,1.647,1.647,1.6468,1.6469,106399999.0
2007-05-01 01:21:00,1.6469,1.6469,1.6468,1.6468,25600000.0
2007-05-01 01:22:00,1.6468,1.6468,1.6468,1.6468,20000000.0
2007-05-01 01:23:00,1.6468,1.6469,1.64675,1.64675,213299997.0
2007-05-01 01:24:00,1.64685,1.647,1.64685,1.64695,299200001.0
2007-05-01 01:25:00,1.6469,1.6469,1.6468,1.6469,188000003.0
2007-05-01 01:26:00,1.64687,1.64687,1.64647,1.64665,96000003.0
2007-05-01 01:27:00,1.6469,1.6469,1.6469,1.6469,17600000.0
2007-05-01 01:28:00,1.6469,1.6469,1.6469,1.6469,102400000.0
2007-05-01 01:29:00,1.6469,1.647,1.6469,1.647,192800000.0
2007-05-01 01:30:00,1.647,1.647,1.6468,1.64695,385400005.0
2007-05-01 01:31:00,1.647,1.647,1.6469,1.6469,24000000.0
2007-05-01 01:32:00,1.6469,1.6469,1.6469,1.6469,44800001.0
2007-05-01 01:33:00,1.64673,1.64673,1.64626,1.64661,54600000.0
2007-05-01 01:34:00,1.6469,1.6469,1.6468,1.6468,32000000.0
2007-05-01 01:35:00,1.64685,1.64685,1.6468,1.6468,41400000.0
2007-05-01 01:36:00,1.64685,1.647,1.6468,1.6469,278799994.0
2007-05-01 01:37:00,1.647,1.647,1.6469,1.647,78400001.0
2007-05-01 01:38:00,1.6467,1.64675,1.64625,1.64675,95800000.0
2007-05-01 01:39:00,1.64689,1.64697,1.64666,1.64669,64200000.0
2007-05-01 01:40:00,1.64675,1.64688,1.64665,1.64687,72200002.0
2007-05-01 01:41:00,1.6471,1.6471,1.64685,1.647,215200000.0
2007-05-01 01:42:00,1.647,1.6471,1.6469,1.647,352800007.0
2007-05-01 01:43:00,1.6471,1.6472,1.64705,1.6472,108800000.0
2007-05-01 01:44:00,1.6472,1.6472,1.647,1.647,563000004.0
2007-05-01 01:45:00,1.647,1.6471,1.647,1.6471,195999999.0
2007-05-01 01:46:00,1.64695,1.64703,1.64674,1.64703,149599997.0
2007-05-01 01:47:00,1.6471,1.6471,1.647,1.647,173600000.0
2007-05-01 01:48:00,1.647,1.6471,1.647,1.6471,445900000.0
2007-05-01 01:49:00,1.6471,1.6471,1.6471,1.6471,72000000.0
2007-05-01 01:50:00,1.6471,1.6471,1.6471,1.6471,19200000.0
2007-05-01 01:51:00,1.6471,1.6471,1.6471,1.6471,9600000.0
2007-05-01 01:52:00,1.6471,1.6471,1.6471,1.6471,7200000.0
2007-05-01 01:53:00,1.64705,1.6471,1.64705,1.64705,19000000.0
2007-05-01 01:54:00,1.647,1.647,1.64675,1.6468,215499997.0
2007-05-01 01:55:00,1.6468,1.6468,1.6468,1.6468,13600000.0
2007-05-01 01:56:00,1.6468,1.647,1.6468,1.64685,817599998.0
2007-05-01 01:57:00,1.64685,1.64685,1.6468,1.6468,47600000.0
2007-05-01 01:58:00,1.6468,1.64685,1.6468,1.64685,55200000.0
2007-05-01 01:59:00,1.6469,1.6469,1.6469,1.6469,204800002.0
2007-05-01 02:00:00,1.6469,1.6469,1.6469,1.6469,15200000.0
2007-05-01 02:01:00,1.6469,1.6469,1.64685,1.6469,203200001.0
2007-05-01 02:02:00,1.6469,1.6469,1.64685,1.64685,24000000.0
2007-05-01 02:03:00,1.64685,1.64685,1.64685,1.64685,13500000.0
2007-05-01 02:04:00,1.64685,1.6469,1.64685,1.64685,133600000.0
2007-05-01 02:05:00,1.6469,1.6469,1.64685,1.64685,140000001.0
2007-05-01 02:06:00,1.64685,1.6469,1.64685,1.64685,170200000.0
2007-05-01 02:07:00,1.64685,1.64685,1.64675,1.64675,39000000.0
2007-05-01 02:08:00,1.64685,1.6469,1.64685,1.6469,12800000.0
2007-05-01 02:09:00,1.6469,1.6469,1.6469,1.6469,6400000.0
2007-05-01 02:10:00,1.6469,1.6469,1.6468,1.6468,124000000.0
2007-05-01 02:11:00,1.6468,1.64685,1.6468,1.64685,24000000.0
2007-05-01 02:12:00,1.6469,1.6469,1.6469,1.6469,88800000.0
2007-05-01 02:13:00,1.6469,1.6469,1.6468,1.6468,120799999.0
2007-05-01 02:14:00,1.6468,1.6469,1.6467,1.6467,267200000.0
2007-05-01 02:15:00,1.6467,1.64675,1.64665,1.6467,151900001.0
2007-05-01 02:16:00,1.64662,1.64663,1.64634,1.64663,42400000.0
2007-05-01 02:17:00,1.6467,1.64675,1.64665,1.64665,115799999.0
2007-05-01 02:18:00,1.6464,1.64653,1.64627,1.64631,98900000.0
2007-05-01 02:19:00,1.6464,1.64661,1.6464,1.64651,193899998.0
2007-05-01 02:20:00,1.64675,1.64675,1.64665,1.64675,45799999.0
2007-05-01 02:21:00,1.6467,1.6468,1.6467,1.6468,86600001.0
2007-05-01 02:22:00,1.64685,1.6469,1.6468,1.6468,77600000.0
2007-05-01 02:23:00,1.6468,1.6468,1.6468,1.6468,118400001.0
2007-05-01 02:24:00,1.6467,1.6467,1.64665,1.6467,40800000.0
2007-05-01 02:25:00,1.6467,1.6467,1.6467,1.6467,2600000.0
2007-05-01 02:26:00,1.6467,1.6467,1.6466,1.6466,61600000.0
2007-05-01 02:27:00,1.6466,1.6466,1.6466,1.6466,62200000.0
2007-05-01 02:28:00,1.6466,1.6466,1.6466,1.6466,56800000.0
2007-05-01 02:29:00,1.6466,1.6466,1.6466,1.6466,22700000.0
2007-05-01 02:30:00,1.64638,1.64643,1.6461,1.64643,64000000.0
2007-05-01 02:31:00,1.64653,1.64655,1.64601,1.64601,28900000.0
2007-05-01 02:32:00,1.6466,1.6466,1.6466,1.6466,81100000.0
2007-05-01 02:33:00,1.6466,1.6466,1.6466,1.6466,8100000.0
2007-05-01 02:34:00,1.6466,1.6467,1.6466,1.6467,110700000.0
2007-05-01 02:35:00,1.6467,1.6467,1.6466,1.6466,131300000.0
2007-05-01 02:36:00,1.6466,1.6467,1.64655,1.64655,162900000.0
2007-05-01 02:37:00,1.64649,1.64649,1.64606,1.64626,186400003.0
2007-05-01 02:38:00,1.64631,1.64631,1.6458,1.64631,63200000.0
2007-05-01 02:39:00,1.6466,1.6466,1.6466,1.6466,53600000.0
2007-05-01 02:40:00,1.6466,1.6466,1.6466,1.6466,38900000.0
2007-05-01 02:41:00,1.6466,1.6466,1.6466,1.6466,78100000.0
2007-05-01 02:42:00,1.6466,1.6466,1.6465,1.64655,283000001.0
2007-05-01 02:43:00,1.64639,1.64643,1.64597,1.64602,30400000.0
2007-05-01 02:44:00,1.6466,1.6466,1.6466,1.6466,12500000.0
2007-05-01 02:45:00,1.6466,1.6467,1.6466,1.6467,76800000.0
2007-05-01 02:46:00,1.6467,1.6468,1.64665,1.64675,116499999.0
2007-05-01 02:47:00,1.64648,1.64662,1.64638,1.64638,96000000.0
2007-05-01 02:48:00,1.64675,1.64675,1.64665,1.6467,86499999.0
2007-05-01 02:49:00,1.6467,1.6467,1.64665,1.64665,27200000.0
2007-05-01 02:50:00,1.6467,1.6467,1.6467,1.6467,104800000.0
2007-05-01 02:51:00,1.6467,1.6467,1.64665,1.6467,95800000.0
2007-05-01 02:52:00,1.64665,1.6468,1.64665,1.6467,89300000.0
2007-05-01 02:53:00,1.6467,1.6467,1.6467,1.6467,110400000.0
2007-05-01 02:54:00,1.6467,1.6467,1.6466,1.6466,266400000.0
2007-05-01 02:55:00,1.6466,1.6466,1.6465,1.6466,238100000.0
2007-05-01 02:56:00,1.6466,1.6466,1.6466,1.6466,28800000.0
2007-05-01 02:57:00,1.6466,1.6466,1.6466,1.6466,54400000.0
2007-05-01 02:58:00,1.6466,1.6466,1.6466,1.6466,170099999.0
2007-05-01 02:59:00,1.6466,1.6466,1.64655,1.64655,37600001.0
2007-05-01 03:00:00,1.64655,1.6466,1.64655,1.6466,239400000.0
2007-05-01 03:01:00,1.6466,1.64665,1.64655,1.64655,544700001.0
2007-05-01 03:02:00,1.64655,1.6466,1.64655,1.6466,168000000.0
2007-05-01 03:03:00,1.6466,1.6466,1.6465,1.6465,213200001.0
2007-05-01 03:04:00,1.6465,1.6465,1.6465,1.6465,33800000.0
2007-05-01 03:05:00,1.6465,1.6465,1.6464,1.6465,346499999.0
2007-05-01 03:06:00,1.6465,1.6466,1.6464,1.64645,327399999.0
2007-05-01 03:07:00,1.64645,1.6467,1.6464,1.6466,374300003.0
2007-05-01 03:08:00,1.6467,1.6467,1.6466,1.64665,166400001.0
2007-05-01 03:09:00,1.64665,1.6467,1.6466,1.6467,152500000.0
2007-05-01 03:10:00,1.6467,1.6467,1.6467,1.6467,119200000.0
2007-05-01 03:11:00,1.6467,1.6467,1.64645,1.6465,133100001.0
2007-05-01 03:12:00,1.6465,1.6466,1.6465,1.6465,176300000.0
2007-05-01 03:13:00,1.6465,1.6467,1.64645,1.6465,579399997.0
2007-05-01 03:14:00,1.64645,1.6465,1.64645,1.64645,219199998.0
2007-05-01 03:15:00,1.6466,1.6466,1.64645,1.6465,299699999.0
2007-05-01 03:16:00,1.6465,1.64655,1.64645,1.64645,702999999.0
2007-05-01 03:17:00,1.6465,1.6467,1.64645,1.6465,588499997.0
2007-05-01 03:18:00,1.6465,1.6465,1.64645,1.6465,100499998.0
2007-05-01 03:19:00,1.6465,1.6465,1.64645,1.64645,179099998.0
2007-05-01 03:20:00,1.6465,1.6466,1.64645,1.6465,330199995.0
2007-05-01 03:21:00,1.64645,1.6466,1.64645,1.6466,110500001.0
2007-05-01 03:22:00,1.6468,1.6468,1.64675,1.64675,10400000.0
2007-05-01 03:23:00,1.6468,1.647,1.6466,1.6469,311099997.0
2007-05-01 03:24:00,1.6467,1.6469,1.6466,1.6468,336599996.0
2007-05-01 03:25:00,1.6468,1.6468,1.6468,1.6468,30400000.0
2007-05-01 03:26:00,1.6468,1.6468,1.6468,1.6468,27200000.0
2007-05-01 03:27:00,1.6468,1.6468,1.64675,1.6468,22500000.0
2007-05-01 03:28:00,1.6468,1.6468,1.6468,1.6468,116800000.0
2007-05-01 03:29:00,1.6468,1.6468,1.6468,1.6468,20800000.0
2007-05-01 03:30:00,1.64662,1.64662,1.64632,1.64655,334600002.0
2007-05-01 03:31:00,1.6468,1.6468,1.6468,1.6468,35200000.0
2007-05-01 03:32:00,1.6468,1.6468,1.6468,1.6468,96000000.0
2007-05-01 03:33:00,1.6468,1.6468,1.6467,1.64675,254399999.0
2007-05-01 03:34:00,1.6468,1.6468,1.6468,1.6468,17600000.0
2007-05-01 03:35:00,1.6468,1.6468,1.6468,1.6468,226400000.0
2007-05-01 03:36:00,1.6468,1.6468,1.6468,1.6468,417600000.0
2007-05-01 03:37:00,1.6468,1.6468,1.6468,1.6468,28800000.0
2007-05-01 03:38:00,1.6468,1.6468,1.6468,1.6468,240799998.0
2007-05-01 03:39:00,1.6468,1.6468,1.64675,1.64675,122300000.0
2007-05-01 03:40:00,1.6468,1.6468,1.6468,1.6468,30400000.0
2007-05-01 03:41:00,1.6468,1.6468,1.6468,1.6468,27100000.0
2007-05-01 03:42:00,1.6468,1.6468,1.6467,1.6467,122200000.0
2007-05-01 03:43:00,1.6467,1.6468,1.6467,1.6468,131200000.0
2007-05-01 03:44:00,1.64658,1.64658,1.64615,1.64625,109600000.0
2007-05-01 03:45:00,1.6468,1.6468,1.6468,1.6468,50400000.0
2007-05-01 03:46:00,1.6468,1.6468,1.6468,1.6468,14400000.0
2007-05-01 03:47:00,1.64658,1.64672,1.64645,1.64672,28800000.0
2007-05-01 03:48:00,1.6468,1.6468,1.6468,1.6468,112000000.0
2007-05-01 03:49:00,1.6468,1.6469,1.6468,1.6469,171200000.0
2007-05-01 03:50:00,1.6469,1.6469,1.6468,1.6469,320799999.0
2007-05-01 03:51:00,1.64685,1.647,1.64675,1.6468,788099999.0
2007-05-01 03:52:00,1.6468,1.6469,1.64675,1.6468,603699995.0
2007-05-01 03:53:00,1.6468,1.6468,1.64675,1.6468,218799998.0
2007-05-01 03:54:00,1.6468,1.64725,1.6468,1.6471,639300002.0
2007-05-01 03:55:00,1.6471,1.6471,1.6469,1.64705,324799996.0
2007-05-01 03:56:00,1.6471,1.6474,1.6471,1.6474,417599998.0
2007-05-01 03:57:00,1.6473,1.6473,1.64725,1.6473,44000000.0
2007-05-01 03:58:00,1.6473,1.64765,1.6473,1.64765,500000000.0
2007-05-01 03:59:00,1.6476,1.6476,1.6473,1.64745,463099997.0
2007-05-01 04:00:00,1.64745,1.6475,1.64735,1.6475,342099999.0
2007-05-01 04:01:00,1.6475,1.6475,1.64745,1.6475,44600000.0
2007-05-01 04:02:00,1.6475,1.6477,1.6475,1.6475,208600001.0
2007-05-01 04:03:00,1.6475,1.6475,1.6475,1.6475,103200000.0
2007-05-01 04:04:00,1.6475,1.6475,1.6475,1.6475,76000000.0
2007-05-01 04:05:00,1.6475,1.64755,1.6474,1.6475,326900000.0
2007-05-01 04:06:00,1.6475,1.6475,1.6473,1.64745,62999998.0
2007-05-01 04:07:00,1.6475,1.6475,1.6475,1.6475,32000000.0
2007-05-01 04:08:00,1.6475,1.6476,1.64745,1.6475,225499997.0
2007-05-01 04:09:00,1.6476,1.6477,1.6474,1.6475,517899998.0
2007-05-01 04:10:00,1.6476,1.6477,1.6474,1.64755,368600005.0
2007-05-01 04:11:00,1.6476,1.6477,1.6475,1.6475,252000002.0
2007-05-01 04:12:00,1.6475,1.6475,1.6474,1.6475,425800002.0
2007-05-01 04:13:00,1.6475,1.6476,1.6474,1.6475,344799998.0
2007-05-01 04:14:00,1.6475,1.6476,1.6475,1.6476,159200000.0
2007-05-01 04:15:00,1.6476,1.64765,1.6475,1.6476,339100002.0
2007-05-01 04:16:00,1.6474,1.64765,1.6474,1.6475,135300000.0
2007-05-01 04:17:00,1.64745,1.64745,1.6473,1.6473,77600000.0
2007-05-01 04:18:00,1.6474,1.6477,1.6473,1.6475,184400001.0
2007-05-01 04:19:00,1.6475,1.6478,1.6475,1.6475,201400000.0
2007-05-01 04:20:00,1.6475,1.6477,1.64745,1.6477,266400000.0
2007-05-01 04:21:00,1.6477,1.6478,1.6476,1.6476,247200000.0
2007-05-01 04:22:00,1.6476,1.6477,1.6475,1.6477,272000000.0
2007-05-01 04:23:00,1.64725,1.6475,1.6472,1.64722,128400000.0
2007-05-01 04:24:00,1.64747,1.64747,1.6469,1.64745,111700000.0
2007-05-01 04:25:00,1.6474,1.64748,1.6473,1.64748,42700000.0
2007-05-01 04:26:00,1.6477,1.6477,1.64765,1.64765,41600000.0
2007-05-01 04:27:00,1.6477,1.6477,1.6476,1.6476,95200000.0
2007-05-01 04:28:00,1.6476,1.6476,1.6476,1.6476,12000000.0
2007-05-01 04:29:00,1.64765,1.6477,1.64765,1.64765,123200000.0
2007-05-01 04:30:00,1.6476,1.6476,1.6476,1.6476,4000000.0
2007-05-01 04:31:00,1.64736,1.64748,1.64729,1.64729,61200000.0
2007-05-01 04:32:00,1.64722,1.64736,1.64715,1.64736,361600002.0
2007-05-01 04:33:00,1.64729,1.6474,1.64709,1.64709,157000003.0
2007-05-01 04:34:00,1.6476,1.6476,1.6476,1.6476,36000000.0
2007-05-01 04:35:00,1.6476,1.6476,1.64755,1.6476,54700000.0
2007-05-01 04:36:00,1.6476,1.6476,1.6475,1.6476,89900002.0
2007-05-01 04:37:00,1.6476,1.6476,1.6476,1.6476,164800001.0
2007-05-01 04:38:00,1.6476,1.6476,1.6475,1.6475,67999999.0
2007-05-01 04:39:00,1.6476,1.6476,1.6476,1.6476,13600000.0
2007-05-01 04:40:00,1.64765,1.6477,1.6476,1.64765,244800000.0
2007-05-01 04:41:00,1.6476,1.6478,1.6475,1.6478,433700001.0
2007-05-01 04:42:00,1.6478,1.6478,1.64765,1.64765,40800001.0
2007-05-01 04:43:00,1.64765,1.64765,1.64765,1.64765,12000000.0
2007-05-01 04:44:00,1.64765,1.6477,1.6476,1.64765,156800000.0
2007-05-01 04:45:00,1.64765,1.6477,1.64765,1.64765,170400001.0
2007-05-01 04:46:00,1.6477,1.6477,1.6476,1.64765,147900002.0
2007-05-01 04:47:00,1.64765,1.64765,1.6475,1.6475,248800001.0
2007-05-01 04:48:00,1.6475,1.6475,1.6475,1.6475,24800000.0
2007-05-01 04:49:00,1.6475,1.6475,1.64745,1.6475,46100000.0
2007-05-01 04:50:00,1.6475,1.6475,1.6475,1.6475,55200000.0
2007-05-01 04:51:00,1.64725,1.6473,1.64725,1.64725,59100003.0
2007-05-01 04:52:00,1.6475,1.6475,1.6475,1.6475,20000000.0
2007-05-01 04:53:00,1.64735,1.64738,1.64724,1.64732,48000000.0
2007-05-01 04:54:00,1.64717,1.64735,1.64706,1.64735,92700000.0
2007-05-01 04:55:00,1.6475,1.6476,1.6475,1.6476,66400001.0
2007-05-01 04:56:00,1.6476,1.64765,1.6475,1.64755,176000000.0
2007-05-01 04:57:00,1.6475,1.6476,1.64745,1.64745,123999999.0
2007-05-01 04:58:00,1.6475,1.6475,1.64745,1.6475,33600000.0
2007-05-01 04:59:00,1.6475,1.6475,1.6475,1.6475,8000000.0
2007-05-01 05:00:00,1.6475,1.6476,1.6475,1.6476,52000000.0
2007-05-01 05:01:00,1.6476,1.6476,1.6475,1.6475,66400000.0
2007-05-01 05:02:00,1.64745,1.6476,1.64745,1.6475,98600002.0
2007-05-01 05:03:00,1.6476,1.6476,1.6476,1.6476,5600000.0
2007-05-01 05:04:00,1.6476,1.6476,1.64755,1.64755,41600000.0
2007-05-01 05:05:00,1.6475,1.6476,1.6475,1.6476,96000000.0
2007-05-01 05:06:00,1.64725,1.64761,1.64725,1.64743,19800000.0
2007-05-01 05:07:00,1.64747,1.64747,1.64734,1.64734,33400000.0
2007-05-01 05:08:00,1.6474,1.6474,1.64707,1.64733,27000000.0
2007-05-01 05:09:00,1.6476,1.6476,1.6475,1.6475,85600000.0
2007-05-01 05:10:00,1.64718,1.64744,1.64711,1.64743,87699999.0
2007-05-01 05:11:00,1.6475,1.6475,1.6475,1.6475,56000000.0
2007-05-01 05:12:00,1.6475,1.6476,1.6475,1.6475,215300000.0
2007-05-01 05:13:00,1.6475,1.6475,1.6475,1.6475,183200001.0
2007-05-01 05:14:00,1.6475,1.6475,1.6475,1.6475,20000000.0
2007-05-01 05:15:00,1.64755,1.64755,1.64755,1.64755,8000000.0
2007-05-01 05:16:00,1.64755,1.6477,1.64755,1.6476,454399997.0
2007-05-01 05:17:00,1.6477,1.6477,1.64765,1.6477,39200000.0
2007-05-01 05:18:00,1.6477,1.648,1.64765,1.648,352600000.0
2007-05-01 05:19:00,1.648,1.648,1.64795,1.64795,351099998.0
2007-05-01 05:20:00,1.64795,1.6481,1.64795,1.648,390400001.0
2007-05-01 05:21:00,1.648,1.6482,1.6479,1.64795,425000006.0
2007-05-01 05:22:00,1.6481,1.6481,1.64795,1.64795,374699998.0
2007-05-01 05:23:00,1.648,1.6481,1.6478,1.6479,336799998.0
2007-05-01 05:24:00,1.6479,1.64795,1.6479,1.6479,93599996.0
2007-05-01 05:25:00,1.648,1.648,1.648,1.648,262400000.0
2007-05-01 05:26:00,1.648,1.648,1.64795,1.648,917399999.0
2007-05-01 05:27:00,1.648,1.6483,1.648,1.6481,387300001.0
2007-05-01 05:28:00,1.6481,1.6481,1.6481,1.6481,52000000.0
2007-05-01 05:29:00,1.6481,1.6481,1.6481,1.6481,80800000.0
2007-05-01 05:30:00,1.6481,1.6481,1.648,1.6481,354099996.0
2007-05-01 05:31:00,1.6483,1.6483,1.648,1.648,259999996.0
2007-05-01 05:32:00,1.648,1.648,1.648,1.648,113599998.0
2007-05-01 05:33:00,1.648,1.6482,1.648,1.6482,260000003.0
2007-05-01 05:34:00,1.6482,1.6482,1.64805,1.6481,70400000.0
2007-05-01 05:35:00,1.6481,1.6481,1.6481,1.6481,319200004.0
2007-05-01 05:36:00,1.6481,1.6481,1.64795,1.64795,70499999.0
2007-05-01 05:37:00,1.6481,1.6481,1.6481,1.6481,120800000.0
2007-05-01 05:38:00,1.6481,1.6482,1.6481,1.64815,151200000.0
2007-05-01 05:39:00,1.6482,1.6483,1.6482,1.6482,152600001.0
2007-05-01 05:40:00,1.64787,1.64802,1.64776,1.64802,38600000.0
2007-05-01 05:41:00,1.6482,1.6482,1.6482,1.6482,64000000.0
2007-05-01 05:42:00,1.6482,1.6482,1.6482,1.6482,62000000.0
2007-05-01 05:43:00,1.6481,1.6481,1.64771,1.64787,56300000.0
2007-05-01 05:44:00,1.6482,1.6482,1.6482,1.6482,129999997.0
2007-05-01 05:45:00,1.6483,1.6484,1.6482,1.64825,255600000.0
2007-05-01 05:46:00,1.64825,1.6483,1.6482,1.64825,134400000.0
2007-05-01 05:47:00,1.6482,1.6484,1.6482,1.6484,240800000.0
2007-05-01 05:48:00,1.6484,1.6484,1.6484,1.6484,16000000.0
2007-05-01 05:49:00,1.6484,1.6484,1.6483,1.6483,388000000.0
2007-05-01 05:50:00,1.6483,1.6484,1.6482,1.6482,488400002.0
2007-05-01 05:51:00,1.6482,1.6483,1.6482,1.6482,642399999.0
2007-05-01 05:52:00,1.6482,1.6482,1.6481,1.6482,958300010.0
2007-05-01 05:53:00,1.6482,1.6483,1.6481,1.64815,901400010.0
2007-05-01 05:54:00,1.64815,1.6482,1.6481,1.6482,519800004.0
2007-05-01 05:55:00,1.6482,1.6484,1.6482,1.6484,96800000.0
2007-05-01 05:56:00,1.6484,1.6484,1.6482,1.6483,112000000.0
2007-05-01 05:57:00,1.6483,1.6483,1.6482,1.6482,268000002.0
2007-05-01 05:58:00,1.6482,1.6482,1.6482,1.6482,4000000.0
2007-05-01 05:59:00,1.6482,1.6482,1.6481,1.6482,232799999.0
2007-05-01 06:00:00,1.6482,1.6482,1.6482,1.6482,277599997.0
2007-05-01 06:01:00,1.6482,1.6482,1.64815,1.64815,321099994.0
2007-05-01 06:02:00,1.64815,1.6482,1.64815,1.6482,76700000.0
2007-05-01 06:03:00,1.6482,1.6482,1.6482,1.6482,8000000.0
2007-05-01 06:04:00,1.6482,1.6482,1.6482,1.6482,22400000.0
2007-05-01 06:05:00,1.6482,1.6482,1.6482,1.6482,32000000.0
2007-05-01 06:06:00,1.6482,1.6482,1.6479,1.6479,262000001.0
2007-05-01 06:07:00,1.6479,1.648,1.64785,1.6479,163000002.0
2007-05-01 06:08:00,1.648,1.648,1.648,1.648,3600000.0
2007-05-01 06:09:00,1.648,1.648,1.6479,1.6479,95200000.0
2007-05-01 06:10:00,1.6479,1.648,1.64785,1.648,107200000.0
2007-05-01 06:11:00,1.648,1.648,1.6479,1.6479,66000000.0
2007-05-01 06:12:00,1.6479,1.6481,1.6479,1.6481,143999998.0
2007-05-01 06:13:00,1.6481,1.6481,1.6481,1.6481,60000000.0
2007-05-01 06:14:00,1.6481,1.6481,1.64805,1.6481,72000000.0
2007-05-01 06:15:00,1.6481,1.6481,1.6481,1.6481,8000000.0
2007-05-01 06:16:00,1.6481,1.6481,1.6481,1.6481,40000000.0
2007-05-01 06:17:00,1.6481,1.6481,1.648,1.6481,148000000.0
2007-05-01 06:18:00,1.6481,1.64815,1.6481,1.6481,163200001.0
2007-05-01 06:19:00,1.6481,1.6483,1.648,1.6481,316500005.0
2007-05-01 06:20:00,1.6481,1.6481,1.6481,1.6481,16000000.0
2007-05-01 06:21:00,1.6479,1.64807,1.6479,1.64807,202600000.0
2007-05-01 06:22:00,1.6481,1.6481,1.6481,1.6481,20000000.0
2007-05-01 06:23:00,1.6481,1.6481,1.6481,1.6481,88000000.0
2007-05-01 06:24:00,1.6481,1.64815,1.648,1.6481,300100004.0
2007-05-01 06:25:00,1.6481,1.64815,1.6481,1.64815,33600000.0
2007-05-01 06:26:00,1.6481,1.64815,1.6481,1.64815,21600000.0
2007-05-01 06:27:00,1.6481,1.64815,1.6481,1.64815,17600000.0
2007-05-01 06:28:00,1.64812,1.64815,1.64757,1.64792,99200000.0
2007-05-01 06:29:00,1.64815,1.64815,1.648,1.648,210299998.0
2007-05-01 06:30:00,1.6481,1.64815,1.6481,1.64815,25600000.0
2007-05-01 06:31:00,1.64803,1.64808,1.64783,1.64807,116800000.0
2007-05-01 06:32:00,1.64785,1.64811,1.64765,1.64795,132800000.0
2007-05-01 06:33:00,1.6482,1.6482,1.6482,1.6482,43200000.0
2007-05-01 06:34:00,1.6482,1.6483,1.6482,1.6482,68800000.0
2007-05-01 06:35:00,1.6482,1.6482,1.6481,1.6482,189700000.0
2007-05-01 06:36:00,1.6482,1.6482,1.6481,1.6482,89600000.0
2007-05-01 06:37:00,1.64787,1.64809,1.64787,1.64806,63800000.0
2007-05-01 06:38:00,1.6482,1.6482,1.6482,1.6482,4800000.0
2007-05-01 06:39:00,1.6482,1.6483,1.64805,1.6482,340799997.0
2007-05-01 06:40:00,1.6482,1.6482,1.64805,1.64815,397800000.0
2007-05-01 06:41:00,1.64815,1.6482,1.6481,1.6482,83099999.0
2007-05-01 06:42:00,1.6482,1.6482,1.64815,1.6482,170000000.0
2007-05-01 06:43:00,1.64815,1.6482,1.64815,1.6482,48100000.0
2007-05-01 06:44:00,1.6482,1.6482,1.6482,1.6482,8000000.0
2007-05-01 06:45:00,1.6482,1.6482,1.6482,1.6482,36000000.0
2007-05-01 06:46:00,1.64815,1.6482,1.6481,1.6482,202399999.0
2007-05-01 06:47:00,1.6482,1.6482,1.64805,1.64815,220699999.0
2007-05-01 06:48:00,1.6482,1.6482,1.6481,1.6481,291999999.0
2007-05-01 06:49:00,1.6481,1.6481,1.6481,1.6481,676000000.0
2007-05-01 06:50:00,1.6481,1.6481,1.6481,1.6481,68800000.0
2007-05-01 06:51:00,1.6481,1.6482,1.64805,1.6482,189900000.0
2007-05-01 06:52:00,1.6482,1.6484,1.6482,1.6484,91200000.0
2007-05-01 06:53:00,1.6484,1.6484,1.64825,1.64825,77000000.0
2007-05-01 06:54:00,1.64825,1.64825,1.6482,1.6482,26000000.0
2007-05-01 06:55:00,1.64825,1.64825,1.64825,1.64825,4000000.0
2007-05-01 06:56:00,1.6483,1.6483,1.6483,1.6483,1600000.0
2007-05-01 06:57:00,1.64825,1.64825,1.6482,1.6482,41600000.0
2007-05-01 06:58:00,1.6482,1.6484,1.6482,1.64835,17600000.0
2007-05-01 06:59:00,1.64835,1.64835,1.6481,1.6482,524800000.0
2007-05-01 07:00:00,1.6482,1.6482,1.64805,1.64805,226999996.0
2007-05-01 07:01:00,1.6481,1.6481,1.64805,1.6481,707700002.0
2007-05-01 07:02:00,1.6481,1.6482,1.6481,1.6482,75700000.0
2007-05-01 07:03:00,1.6482,1.6483,1.6482,1.6483,66400000.0
2007-05-01 07:04:00,1.6483,1.6483,1.6482,1.6482,131200000.0
2007-05-01 07:05:00,1.6482,1.6482,1.64805,1.64805,270400000.0
2007-05-01 07:06:00,1.6481,1.6482,1.6481,1.64815,285600000.0
2007-05-01 07:07:00,1.64815,1.6482,1.6481,1.6482,408799996.0
2007-05-01 07:08:00,1.6482,1.6482,1.6481,1.64815,311199997.0
2007-05-01 07:09:00,1.6481,1.6484,1.6481,1.6482,163699998.0
2007-05-01 07:10:00,1.6482,1.6482,1.64805,1.64805,85600001.0
2007-05-01 07:11:00,1.6481,1.6481,1.648,1.648,235199999.0
2007-05-01 07:12:00,1.648,1.648,1.6477,1.64795,282099998.0
2007-05-01 07:13:00,1.648,1.648,1.6477,1.6479,248799999.0
2007-05-01 07:14:00,1.6479,1.6479,1.6478,1.64785,381600000.0
2007-05-01 07:15:00,1.64785,1.64785,1.6475,1.6477,667200001.0
2007-05-01 07:16:00,1.6476,1.64775,1.6476,1.64775,137600002.0
2007-05-01 07:17:00,1.64775,1.648,1.64775,1.6479,327100000.0
2007-05-01 07:18:00,1.6479,1.64795,1.64775,1.6478,233000000.0
2007-05-01 07:19:00,1.64785,1.648,1.6477,1.64785,456999996.0
2007-05-01 07:20:00,1.6478,1.64795,1.6478,1.64785,339200000.0
2007-05-01 07:21:00,1.6479,1.6479,1.6477,1.6478,572199993.0
2007-05-01 07:22:00,1.6478,1.6479,1.6478,1.6479,93500000.0
2007-05-01 07:23:00,1.6479,1.648,1.6478,1.6479,985400012.0
2007-05-01 07:24:00,1.6479,1.6479,1.6478,1.6479,439399999.0
2007-05-01 07:25:00,1.6479,1.6479,1.64765,1.6478,777599998.0
2007-05-01 07:26:00,1.6479,1.64795,1.6478,1.6479,272800000.0
2007-05-01 07:27:00,1.6479,1.648,1.64785,1.64785,464300003.0
2007-05-01 07:28:00,1.64772,1.6478,1.6474,1.64771,292199998.0
2007-05-01 07:29:00,1.6479,1.648,1.6479,1.6479,476799996.0
2007-05-01 07:30:00,1.6479,1.648,1.6479,1.6479,399999994.0
2007-05-01 07:31:00,1.648,1.648,1.64785,1.648,520000005.0
2007-05-01 07:32:00,1.64785,1.6479,1.64785,1.6479,232999999.0
2007-05-01 07:33:00,1.64769,1.64769,1.64722,1.64745,220199998.0
2007-05-01 07:34:00,1.64754,1.64783,1.64743,1.64775,362899996.0
2007-05-01 07:35:00,1.6479,1.6479,1.6479,1.6479,20000000.0
2007-05-01 07:36:00,1.6479,1.6479,1.6479,1.6479,187199998.0
2007-05-01 07:37:00,1.6479,1.6479,1.64785,1.64785,80999999.0
2007-05-01 07:38:00,1.648,1.648,1.64785,1.64785,198399998.0
2007-05-01 07:39:00,1.64785,1.64785,1.6476,1.64775,604399998.0
2007-05-01 07:40:00,1.6477,1.6478,1.6476,1.6477,423299996.0
2007-05-01 07:41:00,1.64765,1.6478,1.64765,1.6477,670099999.0
2007-05-01 07:42:00,1.6477,1.6478,1.6476,1.6478,637399998.0
2007-05-01 07:43:00,1.6479,1.6481,1.6479,1.64795,541599994.0
2007-05-01 07:44:00,1.648,1.6483,1.648,1.64815,748800002.0
2007-05-01 07:45:00,1.6482,1.6483,1.648,1.6481,1044499998.0
2007-05-01 07:46:00,1.6481,1.64845,1.6481,1.6483,666599998.0
2007-05-01 07:47:00,1.6483,1.6484,1.6482,1.6484,462400000.0
2007-05-01 07:48:00,1.6483,1.6484,1.6483,1.6483,228000002.0
2007-05-01 07:49:00,1.6483,1.6483,1.64805,1.64815,364100000.0
2007-05-01 07:50:00,1.64815,1.64825,1.648,1.6482,459700000.0
2007-05-01 07:51:00,1.6482,1.6482,1.6482,1.6482,48000000.0
2007-05-01 07:52:00,1.6481,1.6482,1.648,1.648,118400000.0
2007-05-01 07:53:00,1.648,1.6483,1.648,1.6483,1173499998.0
2007-05-01 07:54:00,1.6482,1.6483,1.6481,1.6482,458400000.0
2007-05-01 07:55:00,1.6482,1.6482,1.6482,1.6482,44800000.0
2007-05-01 07:56:00,1.6482,1.6482,1.6482,1.6482,6400000.0
2007-05-01 07:57:00,1.6482,1.6482,1.6481,1.6481,348799998.0
2007-05-01 07:58:00,1.6481,1.6481,1.64795,1.64795,173299999.0
2007-05-01 07:59:00,1.64795,1.6482,1.64795,1.6482,527800002.0
2007-05-01 08:00:00,1.6482,1.6482,1.64795,1.64795,600000000.0
2007-05-01 08:01:00,1.64795,1.64805,1.64795,1.64805,492199999.0
2007-05-01 08:02:00,1.64795,1.6482,1.64795,1.6481,572400000.0
2007-05-01 08:03:00,1.6481,1.6482,1.6481,1.6482,289600000.0
2007-05-01 08:04:00,1.6482,1.6482,1.6481,1.6481,132800000.0
2007-05-01 08:05:00,1.6481,1.6481,1.6481,1.6481,46400000.0
2007-05-01 08:06:00,1.6481,1.6481,1.64805,1.64805,308000000.0
2007-05-01 08:07:00,1.64805,1.6485,1.64805,1.6482,343800000.0
2007-05-01 08:08:00,1.6482,1.6483,1.6482,1.6483,272000000.0
2007-05-01 08:09:00,1.6483,1.6484,1.6483,1.6484,31200000.0
2007-05-01 08:10:00,1.6484,1.6484,1.6482,1.6482,156800000.0
2007-05-01 08:11:00,1.64825,1.6484,1.64815,1.6483,163499998.0
2007-05-01 08:12:00,1.64825,1.6484,1.6482,1.6482,100400000.0
2007-05-01 08:13:00,1.6482,1.6483,1.6482,1.6482,100000000.0
2007-05-01 08:14:00,1.6484,1.6484,1.64815,1.6482,177700000.0
2007-05-01 08:15:00,1.6483,1.6483,1.6483,1.6483,8000000.0
2007-05-01 08:16:00,1.6483,1.6483,1.6483,1.6483,4800000.0
2007-05-01 08:17:00,1.6483,1.6483,1.64825,1.64825,43800000.0
2007-05-01 08:18:00,1.6483,1.6484,1.64825,1.6483,64400000.0
2007-05-01 08:19:00,1.6483,1.6484,1.64815,1.64825,306100000.0
2007-05-01 08:20:00,1.6483,1.6484,1.6483,1.6484,47600000.0
2007-05-01 08:21:00,1.6483,1.6485,1.64825,1.64835,450700001.0
2007-05-01 08:22:00,1.64835,1.6485,1.6483,1.6485,501100000.0
2007-05-01 08:23:00,1.6485,1.6488,1.64845,1.6486,533599999.0
2007-05-01 08:24:00,1.6486,1.6487,1.6486,1.6487,242900000.0
2007-05-01 08:25:00,1.6488,1.6488,1.64865,1.6487,102500000.0
2007-05-01 08:26:00,1.6489,1.6489,1.64865,1.6488,139699998.0
2007-05-01 08:27:00,1.64875,1.649,1.6487,1.6489,153300000.0
2007-05-01 08:28:00,1.6489,1.6493,1.64885,1.6492,619199997.0
2007-05-01 08:29:00,1.6492,1.6493,1.6492,1.64925,366400000.0
2007-05-01 08:30:00,1.6493,1.6493,1.6492,1.6492,256300000.0
2007-05-01 08:31:00,1.6493,1.6494,1.649,1.64905,637799999.0
2007-05-01 08:32:00,1.6491,1.6492,1.6491,1.6492,105600000.0
2007-05-01 08:33:00,1.64888,1.64913,1.64872,1.64896,96600000.0
2007-05-01 08:34:00,1.6492,1.6493,1.6492,1.6493,131400000.0
2007-05-01 08:35:00,1.6493,1.6493,1.6492,1.6492,109600000.0
2007-05-01 08:36:00,1.64915,1.6493,1.64915,1.6492,197099998.0
2007-05-01 08:37:00,1.6492,1.6493,1.6492,1.6492,112800000.0
2007-05-01 08:38:00,1.6492,1.6492,1.6492,1.6492,201600000.0
2007-05-01 08:39:00,1.6493,1.6493,1.64915,1.64925,114000001.0
2007-05-01 08:40:00,1.64925,1.6494,1.64915,1.6493,140900000.0
2007-05-01 08:41:00,1.64925,1.6493,1.64925,1.6493,33600000.0
2007-05-01 08:42:00,1.6493,1.6493,1.6492,1.6492,94400000.0
2007-05-01 08:43:00,1.6492,1.6492,1.64905,1.64905,197499998.0
2007-05-01 08:44:00,1.6491,1.6492,1.6491,1.6492,52000000.0
2007-05-01 08:45:00,1.6492,1.6493,1.6491,1.6492,189200002.0
2007-05-01 08:46:00,1.6492,1.6494,1.6491,1.6493,276900000.0
2007-05-01 08:47:00,1.64925,1.6494,1.64905,1.6492,295799999.0
2007-05-01 08:48:00,1.6492,1.6492,1.6491,1.6491,241699997.0
2007-05-01 08:49:00,1.6492,1.6492,1.6491,1.6491,113000000.0
2007-05-01 08:50:00,1.6491,1.6491,1.6491,1.6491,54400000.0
2007-05-01 08:51:00,1.6491,1.6491,1.6491,1.6491,44800000.0
2007-05-01 08:52:00,1.6491,1.6491,1.64905,1.64905,33600000.0
2007-05-01 08:53:00,1.64905,1.6492,1.64905,1.6492,45600000.0
2007-05-01 08:54:00,1.6491,1.6491,1.64905,1.64905,172000000.0
2007-05-01 08:55:00,1.6491,1.6492,1.64905,1.6491,265299998.0
2007-05-01 08:56:00,1.6491,1.6493,1.6491,1.6492,185300001.0
2007-05-01 08:57:00,1.6492,1.6492,1.6491,1.6491,40000000.0
2007-05-01 08:58:00,1.6491,1.6492,1.6491,1.6491,164699999.0
2007-05-01 08:59:00,1.6491,1.6492,1.64905,1.64905,169300000.0
2007-05-01 09:00:00,1.64905,1.6491,1.64905,1.6491,50200000.0
2007-05-01 09:01:00,1.6491,1.6492,1.6491,1.64915,91375000.0
2007-05-01 09:02:00,1.64915,1.64915,1.64915,1.64915,150000.0
2007-05-01 09:03:00,1.64915,1.64915,1.64915,1.64915,1575000.0
2007-05-01 09:04:00,1.64915,1.6492,1.64915,1.64915,3875000.0
2007-05-01 09:05:00,1.64915,1.64915,1.64895,1.64895,285650000.0
2007-05-01 09:06:00,1.649,1.649,1.6489,1.6489,132400000.0
2007-05-01 09:07:00,1.6489,1.6489,1.6486,1.6487,308400004.0
2007-05-01 09:08:00,1.64865,1.6487,1.6486,1.64865,425799997.0
2007-05-01 09:09:00,1.64865,1.6487,1.64855,1.6487,275350002.0
2007-05-01 09:10:00,1.6487,1.649,1.6485,1.6489,845500003.0
2007-05-01 09:11:00,1.6488,1.6491,1.6487,1.6489,1156899999.0
2007-05-01 09:12:00,1.6489,1.6489,1.6485,1.6486,433200000.0
2007-05-01 09:13:00,1.6486,1.6487,1.64845,1.64855,485499999.0
2007-05-01 09:14:00,1.6485,1.6486,1.6485,1.6486,51200000.0
2007-05-01 09:15:00,1.6486,1.6487,1.6486,1.6486,132799999.0
2007-05-01 09:16:00,1.6486,1.6486,1.6485,1.6486,63600001.0
2007-05-01 09:17:00,1.6486,1.6487,1.6485,1.6486,276000002.0
2007-05-01 09:18:00,1.6486,1.6487,1.64855,1.64855,102400000.0
2007-05-01 09:19:00,1.6486,1.6486,1.6485,1.6486,61300000.0
2007-05-01 09:20:00,1.6486,1.6486,1.6485,1.6485,369000003.0
2007-05-01 09:21:00,1.6485,1.6485,1.6485,1.6485,56800000.0
2007-05-01 09:22:00,1.6485,1.6486,1.6485,1.6486,224000000.0
2007-05-01 09:23:00,1.6486,1.6486,1.6485,1.6485,153199999.0
2007-05-01 09:24:00,1.64845,1.6486,1.64845,1.6486,75600000.0
2007-05-01 09:25:00,1.6486,1.6486,1.6485,1.6485,266400000.0
2007-05-01 09:26:00,1.6485,1.6485,1.64835,1.6484,199700000.0
2007-05-01 09:27:00,1.6484,1.6484,1.64825,1.6483,756000002.0
2007-05-01 09:28:00,1.6483,1.6485,1.6482,1.6484,601499999.0
2007-05-01 09:29:00,1.6484,1.6485,1.6483,1.6485,879199999.0
2007-05-01 09:30:00,1.6485,1.6486,1.6482,1.6483,1562800001.0
2007-05-01 09:31:00,1.64835,1.64865,1.6483,1.6485,1192000000.0
2007-05-01 09:32:00,1.6485,1.6486,1.6483,1.6486,1983499995.0
2007-05-01 09:33:00,1.64855,1.6488,1.6485,1.6486,1218500005.0
2007-05-01 09:34:00,1.6486,1.6489,1.6486,1.6488,741599996.0
2007-05-01 09:35:00,1.6488,1.6491,1.64875,1.649,1088099997.0
2007-05-01 09:36:00,1.649,1.6491,1.64875,1.6488,666400000.0
2007-05-01 09:37:00,1.6488,1.649,1.64875,1.6488,1100999997.0
2007-05-01 09:38:00,1.6489,1.6489,1.6488,1.6488,272799996.0
2007-05-01 09:39:00,1.6488,1.6491,1.6487,1.6488,696400001.0
2007-05-01 09:40:00,1.6488,1.64905,1.6484,1.6485,1009000002.0
2007-05-01 09:41:00,1.6485,1.6486,1.6484,1.6485,509100006.0
2007-05-01 09:42:00,1.6485,1.6485,1.6484,1.6484,300000002.0
2007-05-01 09:43:00,1.6484,1.6485,1.64835,1.6484,591799997.0
2007-05-01 09:44:00,1.6484,1.6487,1.6484,1.6486,392299993.0
2007-05-01 09:45:00,1.6487,1.6487,1.6486,1.6487,311900000.0
2007-05-01 09:46:00,1.6487,1.6487,1.6485,1.6486,890399999.0
2007-05-01 09:47:00,1.6486,1.6488,1.6486,1.6487,931199996.0
2007-05-01 09:48:00,1.6487,1.6488,1.6486,1.6487,185499997.0
2007-05-01 09:49:00,1.6487,1.6489,1.6486,1.6486,348600001.0
2007-05-01 09:50:00,1.64865,1.6487,1.6486,1.64865,170600001.0
2007-05-01 09:51:00,1.6487,1.6488,1.6487,1.6488,73900000.0
2007-05-01 09:52:00,1.6488,1.649,1.6488,1.6489,795200001.0
2007-05-01 09:53:00,1.6489,1.6489,1.6487,1.6488,426399995.0
2007-05-01 09:54:00,1.6488,1.649,1.64875,1.64895,679800002.0
2007-05-01 09:55:00,1.64895,1.6491,1.64885,1.6491,303100002.0
2007-05-01 09:56:00,1.64833,1.6488,1.64825,1.64865,531399997.0
2007-05-01 09:57:00,1.6491,1.6491,1.6491,1.6491,150400000.0
2007-05-01 09:58:00,1.6491,1.6491,1.64905,1.64905,100900000.0
2007-05-01 09:59:00,1.64905,1.6491,1.649,1.649,321300000.0
2007-05-01 10:00:00,1.649,1.6494,1.649,1.6493,666600002.0
2007-05-01 10:01:00,1.64925,1.6495,1.64915,1.6493,1383199989.0
2007-05-01 10:02:00,1.64935,1.64935,1.64925,1.6493,238899998.0
2007-05-01 10:03:00,1.6493,1.6493,1.64915,1.6492,631000003.0
2007-05-01 10:04:00,1.64915,1.6492,1.64915,1.6492,98799999.0
2007-05-01 10:05:00,1.6492,1.6492,1.6489,1.649,851199999.0
2007-05-01 10:06:00,1.64895,1.6491,1.64895,1.6491,433699999.0
2007-05-01 10:07:00,1.6491,1.6492,1.649,1.64905,508100000.0
2007-05-01 10:08:00,1.6491,1.64915,1.64905,1.6491,106500000.0
2007-05-01 10:09:00,1.6491,1.6492,1.6491,1.6492,304800000.0
2007-05-01 10:10:00,1.6492,1.6492,1.6488,1.6488,571100005.0
2007-05-01 10:11:00,1.6488,1.6488,1.6487,1.64875,570100001.0
2007-05-01 10:12:00,1.64875,1.6488,1.6487,1.6487,199999999.0
2007-05-01 10:13:00,1.6487,1.6487,1.6485,1.6486,639899993.0
2007-05-01 10:14:00,1.6486,1.6487,1.64845,1.64845,294700001.0
2007-05-01 10:15:00,1.64845,1.6486,1.6484,1.6485,204100000.0
2007-05-01 10:16:00,1.6485,1.6486,1.6485,1.6485,52699999.0
2007-05-01 10:17:00,1.6485,1.6486,1.6485,1.6486,201600000.0
2007-05-01 10:18:00,1.6487,1.6487,1.6486,1.6487,291999997.0
2007-05-01 10:19:00,1.64875,1.64875,1.64855,1.64865,656800000.0
2007-05-01 10:20:00,1.64865,1.6487,1.6485,1.64865,667600006.0
2007-05-01 10:21:00,1.64865,1.6487,1.6485,1.64865,622999987.0
2007-05-01 10:22:00,1.64865,1.64865,1.64845,1.64845,700699995.0
2007-05-01 10:23:00,1.6485,1.6487,1.64845,1.6486,363799995.0
2007-05-01 10:24:00,1.6486,1.6487,1.64845,1.64845,1022799988.0
2007-05-01 10:25:00,1.64845,1.6486,1.64845,1.6485,343899999.0
2007-05-01 10:26:00,1.6485,1.6486,1.6485,1.6485,164599998.0
2007-05-01 10:27:00,1.6485,1.6486,1.64845,1.6485,158100000.0
2007-05-01 10:28:00,1.6485,1.6486,1.6484,1.6485,183700000.0
2007-05-01 10:29:00,1.6486,1.6486,1.6484,1.6485,473100005.0
2007-05-01 10:30:00,1.6485,1.6486,1.6485,1.6485,443100000.0
2007-05-01 10:31:00,1.6485,1.6487,1.64845,1.6486,297799998.0
2007-05-01 10:32:00,1.6485,1.6487,1.64845,1.6486,117999998.0
2007-05-01 10:33:00,1.6485,1.6487,1.64845,1.64845,1105499991.0
2007-05-01 10:34:00,1.6485,1.6486,1.6483,1.6485,550800000.0
2007-05-01 10:35:00,1.6485,1.6486,1.6483,1.6484,613600000.0
2007-05-01 10:36:00,1.6484,1.6486,1.6482,1.6483,566800000.0
2007-05-01 10:37:00,1.6483,1.6485,1.6482,1.6485,596599999.0
2007-05-01 10:38:00,1.6484,1.6486,1.6484,1.6485,302100000.0
2007-05-01 10:39:00,1.6485,1.6485,1.6482,1.6483,469100002.0
2007-05-01 10:40:00,1.6483,1.6483,1.64805,1.6481,417999996.0
2007-05-01 10:41:00,1.6481,1.6482,1.6481,1.6482,107999998.0
2007-05-01 10:42:00,1.6481,1.6482,1.6481,1.6482,324799994.0
2007-05-01 10:43:00,1.6482,1.6482,1.6481,1.6482,359200000.0
2007-05-01 10:44:00,1.6482,1.6482,1.6482,1.6482,24900000.0
2007-05-01 10:45:00,1.64815,1.6483,1.64815,1.6482,264799999.0
2007-05-01 10:46:00,1.6482,1.6483,1.64815,1.6482,346000002.0
2007-05-01 10:47:00,1.6482,1.6483,1.6482,1.6482,180800000.0
2007-05-01 10:48:00,1.6482,1.6484,1.6482,1.6482,245100000.0
2007-05-01 10:49:00,1.64825,1.6483,1.6481,1.6482,401599999.0
2007-05-01 10:50:00,1.6482,1.6482,1.64805,1.64805,505599999.0
2007-05-01 10:51:00,1.64805,1.6483,1.64805,1.6481,1359299994.0
2007-05-01 10:52:00,1.6482,1.6484,1.64805,1.6484,552999996.0
2007-05-01 10:53:00,1.6484,1.6485,1.64835,1.64845,282500000.0
2007-05-01 10:54:00,1.6485,1.6486,1.64825,1.6484,644599996.0
2007-05-01 10:55:00,1.6484,1.6484,1.6483,1.6483,227199999.0
2007-05-01 10:56:00,1.6483,1.6484,1.6482,1.6482,62400000.0
2007-05-01 10:57:00,1.6482,1.6482,1.6482,1.6482,64800000.0
2007-05-01 10:58:00,1.6482,1.6483,1.6481,1.64825,127400000.0
2007-05-01 10:59:00,1.6483,1.6483,1.6483,1.6483,146400000.0
2007-05-01 11:00:00,1.6483,1.6483,1.64825,1.6483,93800000.0
2007-05-01 11:01:00,1.6483,1.6483,1.6483,1.6483,16800000.0
2007-05-01 11:02:00,1.6483,1.6484,1.6483,1.6483,20000000.0
2007-05-01 11:03:00,1.6483,1.6484,1.6483,1.6483,152000000.0
2007-05-01 11:04:00,1.6483,1.6484,1.64825,1.64825,188099999.0
2007-05-01 11:05:00,1.6483,1.6483,1.64825,1.6483,70300000.0
2007-05-01 11:06:00,1.6483,1.6483,1.64825,1.6483,31300000.0
2007-05-01 11:07:00,1.6483,1.6483,1.6483,1.6483,23200000.0
2007-05-01 11:08:00,1.64825,1.6484,1.64825,1.6484,507800001.0
2007-05-01 11:09:00,1.6483,1.6485,1.6483,1.6484,524799997.0
2007-05-01 11:10:00,1.6484,1.64855,1.6483,1.6485,336899998.0
2007-05-01 11:11:00,1.6485,1.6485,1.64845,1.6485,32800000.0
2007-05-01 11:12:00,1.6485,1.6486,1.6484,1.6484,193599999.0
2007-05-01 11:13:00,1.6483,1.64845,1.6483,1.6484,183899999.0
2007-05-01 11:14:00,1.6482,1.64837,1.64783,1.6482,614100000.0
2007-05-01 11:15:00,1.6484,1.6485,1.6484,1.6485,30400000.0
2007-05-01 11:16:00,1.6485,1.6485,1.6484,1.6484,366400001.0
2007-05-01 11:17:00,1.6484,1.6485,1.6481,1.6481,327399996.0
2007-05-01 11:18:00,1.6481,1.6483,1.64805,1.6481,369400001.0
2007-05-01 11:19:00,1.6481,1.6482,1.6481,1.64815,152200000.0
2007-05-01 11:20:00,1.6482,1.6483,1.64815,1.64815,280400000.0
2007-05-01 11:21:00,1.64815,1.6482,1.6481,1.6481,58200000.0
2007-05-01 11:22:00,1.6481,1.6483,1.64805,1.6482,291499999.0
2007-05-01 11:23:00,1.6482,1.6482,1.64805,1.6481,94699999.0
2007-05-01 11:24:00,1.6481,1.6482,1.6478,1.6478,734400000.0
2007-05-01 11:25:00,1.648,1.648,1.6474,1.6475,1117299999.0
2007-05-01 11:26:00,1.6475,1.6476,1.6472,1.6473,606600000.0
2007-05-01 11:27:00,1.6473,1.6475,1.6473,1.6474,540400001.0
2007-05-01 11:28:00,1.6474,1.6476,1.6474,1.6474,604799997.0
2007-05-01 11:29:00,1.6474,1.6474,1.64715,1.6473,834399996.0
2007-05-01 11:30:00,1.6473,1.6475,1.64715,1.6473,758199998.0
2007-05-01 11:31:00,1.6473,1.6476,1.6473,1.6474,490399996.0
2007-05-01 11:32:00,1.6474,1.6474,1.6473,1.6474,466000000.0
2007-05-01 11:33:00,1.6474,1.64745,1.64735,1.6474,86800000.0
2007-05-01 11:34:00,1.64745,1.64745,1.64705,1.6472,509200002.0
2007-05-01 11:35:00,1.6472,1.6474,1.6472,1.6472,378399999.0
2007-05-01 11:36:00,1.6473,1.6473,1.64715,1.6473,105599999.0
2007-05-01 11:37:00,1.6473,1.6473,1.6472,1.6472,112000000.0
2007-05-01 11:38:00,1.6472,1.6474,1.6472,1.6472,419199998.0
2007-05-01 11:39:00,1.6472,1.6472,1.6472,1.6472,45600000.0
2007-05-01 11:40:00,1.6472,1.6472,1.64695,1.6471,427000000.0
2007-05-01 11:41:00,1.6471,1.6471,1.64675,1.6469,540299996.0
2007-05-01 11:42:00,1.6469,1.647,1.6467,1.6468,359800000.0
2007-05-01 11:43:00,1.64685,1.6469,1.64685,1.6469,14400000.0
2007-05-01 11:44:00,1.6469,1.647,1.6469,1.6469,225599998.0
2007-05-01 11:45:00,1.647,1.647,1.64675,1.64675,409799997.0
2007-05-01 11:46:00,1.64675,1.647,1.6467,1.6469,448200002.0
2007-05-01 11:47:00,1.6469,1.647,1.6469,1.6469,148800000.0
2007-05-01 11:48:00,1.6469,1.6469,1.6468,1.6468,322399999.0
2007-05-01 11:49:00,1.6468,1.6468,1.6466,1.64665,352999999.0
2007-05-01 11:50:00,1.64665,1.6467,1.6465,1.6465,744800001.0
2007-05-01 11:51:00,1.6465,1.6466,1.6465,1.6466,232800000.0
2007-05-01 11:52:00,1.6466,1.6467,1.6466,1.6467,33600000.0
2007-05-01 11:53:00,1.6467,1.6468,1.6467,1.6467,98200000.0
2007-05-01 11:54:00,1.6467,1.64695,1.6467,1.6469,156000000.0
2007-05-01 11:55:00,1.6469,1.6469,1.64685,1.64685,135400000.0
2007-05-01 11:56:00,1.6469,1.6469,1.6469,1.6469,38900000.0
2007-05-01 11:57:00,1.6469,1.6469,1.6469,1.6469,52800000.0
2007-05-01 11:58:00,1.6469,1.6469,1.6469,1.6469,48800000.0
2007-05-01 11:59:00,1.6469,1.6474,1.6469,1.6469,725000003.0
2007-05-01 12:00:00,1.6469,1.647,1.6468,1.64685,416499997.0
2007-05-01 12:01:00,1.6469,1.6469,1.6468,1.6468,133000001.0
2007-05-01 12:02:00,1.6468,1.6468,1.6468,1.6468,46400000.0
2007-05-01 12:03:00,1.6468,1.6469,1.64675,1.6468,157400000.0
2007-05-01 12:04:00,1.64685,1.6469,1.6468,1.6469,359200000.0
2007-05-01 12:05:00,1.6469,1.647,1.64685,1.64685,627700000.0
2007-05-01 12:06:00,1.6469,1.6469,1.64685,1.6469,72200000.0
2007-05-01 12:07:00,1.64666,1.64674,1.64619,1.64653,394100001.0
2007-05-01 12:08:00,1.6469,1.6469,1.6469,1.6469,64800000.0
2007-05-01 12:09:00,1.6469,1.647,1.6469,1.6469,304800000.0
2007-05-01 12:10:00,1.6469,1.647,1.6469,1.6469,136000000.0
2007-05-01 12:11:00,1.6469,1.647,1.64675,1.6469,653899999.0
2007-05-01 12:12:00,1.6469,1.647,1.64675,1.64685,762500000.0
2007-05-01 12:13:00,1.647,1.647,1.6469,1.6469,16000000.0
2007-05-01 12:14:00,1.647,1.647,1.647,1.647,4800000.0
2007-05-01 12:15:00,1.647,1.647,1.6469,1.6469,16000000.0
2007-05-01 12:16:00,1.6469,1.647,1.6468,1.64685,77599999.0
2007-05-01 12:17:00,1.64685,1.6469,1.6468,1.64685,79100000.0
2007-05-01 12:18:00,1.64685,1.6469,1.6467,1.6467,611999996.0
2007-05-01 12:19:00,1.6467,1.6469,1.64665,1.6469,225700001.0
2007-05-01 12:20:00,1.6469,1.647,1.64675,1.64685,702099997.0
2007-05-01 12:21:00,1.6469,1.6469,1.6468,1.6468,147799998.0
2007-05-01 12:22:00,1.6468,1.6471,1.6468,1.64685,379400001.0
2007-05-01 12:23:00,1.6469,1.6469,1.6467,1.6468,386418560.0
2007-05-01 12:24:00,1.6469,1.6469,1.6468,1.6468,38400000.0
2007-05-01 12:25:00,1.6469,1.6469,1.6468,1.6468,358999998.0
2007-05-01 12:26:00,1.6468,1.6469,1.64675,1.6468,170700000.0
2007-05-01 12:27:00,1.6468,1.647,1.6468,1.64685,753300001.0
2007-05-01 12:28:00,1.6469,1.6469,1.64675,1.64685,181600000.0
2007-05-01 12:29:00,1.6469,1.647,1.64685,1.647,342399999.0
2007-05-01 12:30:00,1.647,1.6471,1.64695,1.64705,471799997.0
2007-05-01 12:31:00,1.6471,1.6472,1.647,1.6471,464999995.0
2007-05-01 12:32:00,1.6471,1.6471,1.647,1.647,271999998.0
2007-05-01 12:33:00,1.647,1.647,1.64665,1.6467,682799995.0
2007-05-01 12:34:00,1.6467,1.6469,1.6467,1.6469,274499998.0
2007-05-01 12:35:00,1.6469,1.647,1.6469,1.6469,237200000.0
2007-05-01 12:36:00,1.6469,1.6471,1.6469,1.6471,561600000.0
2007-05-01 12:37:00,1.6471,1.6473,1.6471,1.6472,349600000.0
2007-05-01 12:38:00,1.6472,1.6474,1.64715,1.6474,478599998.0
2007-05-01 12:39:00,1.6474,1.6475,1.6472,1.64725,665499997.0
2007-05-01 12:40:00,1.64725,1.6474,1.64715,1.6472,189000000.0
2007-05-01 12:41:00,1.6472,1.6473,1.647,1.6471,584399999.0
2007-05-01 12:42:00,1.6472,1.6472,1.64695,1.647,173800000.0
2007-05-01 12:43:00,1.647,1.6472,1.647,1.6471,146500000.0
2007-05-01 12:44:00,1.64705,1.6473,1.64705,1.6473,170499998.0
2007-05-01 12:45:00,1.6473,1.6476,1.6473,1.6475,629399996.0
2007-05-01 12:46:00,1.6475,1.6475,1.64735,1.6475,210599998.0
2007-05-01 12:47:00,1.6475,1.6476,1.6474,1.6475,96699999.0
2007-05-01 12:48:00,1.6475,1.6477,1.6475,1.6476,264399999.0
2007-05-01 12:49:00,1.6476,1.6476,1.6474,1.6475,424400004.0
2007-05-01 12:50:00,1.6475,1.6476,1.6475,1.6475,104000000.0
2007-05-01 12:51:00,1.6475,1.6475,1.6475,1.6475,26400000.0
2007-05-01 12:52:00,1.6476,1.6477,1.6475,1.6476,312999998.0
2007-05-01 12:53:00,1.6476,1.6478,1.64755,1.6477,357200001.0
2007-05-01 12:54:00,1.6477,1.6478,1.64765,1.6478,298800002.0
2007-05-01 12:55:00,1.6478,1.6479,1.64775,1.6479,218400000.0
2007-05-01 12:56:00,1.6479,1.648,1.64765,1.64785,772099994.0
2007-05-01 12:57:00,1.6479,1.6485,1.6479,1.64825,965699989.0
2007-05-01 12:58:00,1.64825,1.6484,1.64825,1.6483,503900000.0
2007-05-01 12:59:00,1.6483,1.6483,1.64825,1.64825,405400002.0
2007-05-01 13:00:00,1.64825,1.6483,1.64815,1.6482,257099998.0
2007-05-01 13:01:00,1.6483,1.6484,1.6482,1.64835,416399993.0
2007-05-01 13:02:00,1.64835,1.6484,1.64825,1.64825,72500000.0
2007-05-01 13:03:00,1.6483,1.6486,1.64825,1.6486,466699997.0
2007-05-01 13:04:00,1.6486,1.6488,1.6485,1.6485,392400000.0
2007-05-01 13:05:00,1.6485,1.6486,1.64845,1.64855,497199999.0
2007-05-01 13:06:00,1.6486,1.6487,1.64835,1.6486,726799999.0
2007-05-01 13:07:00,1.6486,1.6486,1.64855,1.6486,254400000.0
2007-05-01 13:08:00,1.6486,1.6487,1.6486,1.6486,136000000.0
2007-05-01 13:09:00,1.6486,1.6486,1.6485,1.6486,149599999.0
2007-05-01 13:10:00,1.6486,1.6488,1.6485,1.6487,457599998.0
2007-05-01 13:11:00,1.6487,1.6489,1.64845,1.6489,654100000.0
2007-05-01 13:12:00,1.6489,1.6489,1.6488,1.6488,38300000.0
2007-05-01 13:13:00,1.64885,1.6489,1.64875,1.64875,203099997.0
2007-05-01 13:14:00,1.64875,1.6488,1.6487,1.6488,92799999.0
2007-05-01 13:15:00,1.6488,1.6488,1.6486,1.64865,792399999.0
2007-05-01 13:16:00,1.64865,1.6489,1.64865,1.6488,539200000.0
2007-05-01 13:17:00,1.6488,1.649,1.6488,1.6489,433000000.0
2007-05-01 13:18:00,1.6489,1.6491,1.6488,1.649,375400000.0
2007-05-01 13:19:00,1.649,1.64905,1.6489,1.649,227200001.0
2007-05-01 13:20:00,1.649,1.64915,1.649,1.64905,1580799995.0
2007-05-01 13:21:00,1.64905,1.6492,1.64895,1.64905,737600006.0
2007-05-01 13:22:00,1.64905,1.6491,1.6489,1.6491,775200002.0
2007-05-01 13:23:00,1.649,1.6492,1.649,1.6492,1116799996.0
2007-05-01 13:24:00,1.64915,1.64915,1.64895,1.6491,1054399999.0
2007-05-01 13:25:00,1.64905,1.6492,1.649,1.6491,723999998.0
2007-05-01 13:26:00,1.6491,1.6491,1.649,1.649,159499999.0
2007-05-01 13:27:00,1.649,1.6491,1.6489,1.6489,148800000.0
2007-05-01 13:28:00,1.6489,1.649,1.64885,1.649,277700001.0
2007-05-01 13:29:00,1.649,1.6492,1.649,1.64915,381199996.0
2007-05-01 13:30:00,1.64915,1.6492,1.64915,1.64915,1003199986.0
2007-05-01 13:31:00,1.64915,1.64935,1.64915,1.64915,1178400003.0
2007-05-01 13:32:00,1.6492,1.6494,1.64915,1.64925,547500002.0
2007-05-01 13:33:00,1.64925,1.6495,1.64925,1.6493,452900000.0
2007-05-01 13:34:00,1.6493,1.6494,1.6492,1.64925,328500001.0
2007-05-01 13:35:00,1.64925,1.6493,1.64925,1.6493,225100000.0
2007-05-01 13:36:00,1.6493,1.6493,1.6491,1.6492,628799997.0
2007-05-01 13:37:00,1.6492,1.6492,1.6491,1.64915,205400002.0
2007-05-01 13:38:00,1.6492,1.6492,1.6491,1.6491,251200003.0
2007-05-01 13:39:00,1.6491,1.6491,1.6489,1.6489,516800006.0
2007-05-01 13:40:00,1.6489,1.6489,1.6488,1.6488,638400006.0
2007-05-01 13:41:00,1.64875,1.649,1.64875,1.6489,307000006.0
2007-05-01 13:42:00,1.6489,1.6491,1.6489,1.649,339200003.0
2007-05-01 13:43:00,1.649,1.6492,1.64895,1.6491,468800000.0
2007-05-01 13:44:00,1.6491,1.6491,1.6491,1.6491,288800000.0
2007-05-01 13:45:00,1.6491,1.6491,1.64895,1.6491,175500000.0
2007-05-01 13:46:00,1.6492,1.6492,1.649,1.649,336800006.0
2007-05-01 13:47:00,1.649,1.6492,1.649,1.6492,176000001.0
2007-05-01 13:48:00,1.6492,1.6493,1.6492,1.6492,286400000.0
2007-05-01 13:49:00,1.6492,1.6492,1.6492,1.6492,12800000.0
2007-05-01 13:50:00,1.6492,1.6492,1.6492,1.6492,7200000.0
2007-05-01 13:51:00,1.6492,1.6492,1.64915,1.64915,20100000.0
2007-05-01 13:52:00,1.64915,1.6492,1.6491,1.6491,172800003.0
2007-05-01 13:53:00,1.6491,1.6491,1.64905,1.64905,154800002.0
2007-05-01 13:54:00,1.64905,1.64905,1.649,1.649,29600000.0
2007-05-01 13:55:00,1.649,1.649,1.64895,1.64895,89600000.0
2007-05-01 13:56:00,1.649,1.649,1.649,1.649,117600002.0
2007-05-01 13:57:00,1.649,1.649,1.64895,1.64895,133199999.0
2007-05-01 13:58:00,1.649,1.6492,1.649,1.6492,529199999.0
2007-05-01 13:59:00,1.6492,1.6492,1.6492,1.6492,499200000.0
2007-05-01 14:00:00,1.6492,1.6492,1.64915,1.64915,256000000.0
2007-05-01 14:01:00,1.6492,1.6492,1.64915,1.6492,115200000.0
2007-05-01 14:02:00,1.6492,1.6493,1.64915,1.6493,372100000.0
2007-05-01 14:03:00,1.6493,1.6493,1.6491,1.6491,350400000.0
2007-05-01 14:04:00,1.6492,1.6492,1.64905,1.6491,351700001.0
2007-05-01 14:05:00,1.6491,1.6491,1.6491,1.6491,93400001.0
2007-05-01 14:06:00,1.64925,1.64935,1.6492,1.6492,62400000.0
2007-05-01 14:07:00,1.6492,1.6494,1.6492,1.6494,207999997.0
2007-05-01 14:08:00,1.6494,1.6494,1.6492,1.64935,173300002.0
2007-05-01 14:09:00,1.64935,1.6495,1.6493,1.6494,302900000.0
2007-05-01 14:10:00,1.6494,1.6496,1.6494,1.6495,640000000.0
2007-05-01 14:11:00,1.64945,1.6495,1.64935,1.6495,259600001.0
2007-05-01 14:12:00,1.6495,1.6495,1.6492,1.6495,727299999.0
2007-05-01 14:13:00,1.6495,1.6495,1.6494,1.6495,72000000.0
2007-05-01 14:14:00,1.6495,1.6495,1.64925,1.64925,295199999.0
2007-05-01 14:15:00,1.64925,1.6496,1.6492,1.6496,144000000.0
2007-05-01 14:16:00,1.6496,1.6496,1.64945,1.6495,107900000.0
2007-05-01 14:17:00,1.6495,1.6495,1.6495,1.6495,67200000.0
2007-05-01 14:18:00,1.6495,1.6496,1.6495,1.6496,65600000.0
2007-05-01 14:19:00,1.6496,1.6496,1.6494,1.6495,768399997.0
2007-05-01 14:20:00,1.6495,1.6496,1.6495,1.6495,1129600002.0
2007-05-01 14:21:00,1.6496,1.6496,1.64945,1.6495,785900009.0
2007-05-01 14:22:00,1.6495,1.6495,1.64945,1.6495,503599997.0
2007-05-01 14:23:00,1.6496,1.6497,1.6495,1.64965,938200005.0
2007-05-01 14:24:00,1.64965,1.6497,1.6495,1.6496,572600001.0
2007-05-01 14:25:00,1.6496,1.6497,1.64955,1.6497,368300000.0
2007-05-01 14:26:00,1.6497,1.6497,1.6495,1.6495,347200001.0
2007-05-01 14:27:00,1.6495,1.6497,1.6495,1.64965,492100001.0
2007-05-01 14:28:00,1.64965,1.6497,1.64965,1.6497,139900000.0
2007-05-01 14:29:00,1.6497,1.6497,1.6497,1.6497,55200000.0
2007-05-01 14:30:00,1.6497,1.6497,1.64955,1.64955,600000003.0
2007-05-01 14:31:00,1.6496,1.6498,1.64955,1.6497,713100002.0
2007-05-01 14:32:00,1.6497,1.6497,1.6497,1.6497,100000000.0
2007-05-01 14:33:00,1.6497,1.6497,1.6497,1.6497,159300000.0
2007-05-01 14:34:00,1.6497,1.6498,1.6497,1.64975,141300000.0
2007-05-01 14:35:00,1.64975,1.64975,1.64965,1.6497,99500001.0
2007-05-01 14:36:00,1.6497,1.6497,1.6497,1.6497,90400000.0
2007-05-01 14:37:00,1.6497,1.6498,1.6497,1.6498,200000000.0
2007-05-01 14:38:00,1.6498,1.6499,1.6496,1.6496,844799996.0
2007-05-01 14:39:00,1.6496,1.6496,1.64955,1.64955,81600000.0
2007-05-01 14:40:00,1.6496,1.6497,1.6495,1.6496,439999997.0
2007-05-01 14:41:00,1.6496,1.6497,1.64945,1.6495,941600006.0
2007-05-01 14:42:00,1.6495,1.64965,1.6495,1.6495,192000002.0
2007-05-01 14:43:00,1.6495,1.6496,1.6495,1.6495,544000008.0
2007-05-01 14:44:00,1.6495,1.6495,1.6493,1.64935,352000001.0
2007-05-01 14:45:00,1.64935,1.6494,1.6493,1.6494,103900000.0
2007-05-01 14:46:00,1.6494,1.6497,1.6494,1.6496,255300001.0
2007-05-01 14:47:00,1.6496,1.6498,1.6496,1.64975,302400002.0
2007-05-01 14:48:00,1.64975,1.6498,1.6497,1.6497,131299999.0
2007-05-01 14:49:00,1.64975,1.6498,1.64975,1.6498,2200000.0
2007-05-01 14:50:00,1.6498,1.6498,1.6498,1.6498,7400000.0
2007-05-01 14:51:00,1.6498,1.64985,1.6498,1.64985,39700000.0
2007-05-01 14:52:00,1.64985,1.64985,1.64965,1.6498,334900000.0
2007-05-01 14:53:00,1.64974,1.64978,1.6491,1.64955,758799999.0
2007-05-01 14:54:00,1.6498,1.6502,1.6498,1.65,754799996.0
2007-05-01 14:55:00,1.65,1.6501,1.64965,1.6497,657900002.0
2007-05-01 14:56:00,1.64965,1.6499,1.64965,1.6498,652099998.0
2007-05-01 14:57:00,1.6499,1.65,1.64975,1.64975,660799989.0
2007-05-01 14:58:00,1.6498,1.6499,1.64975,1.6499,428946249.0
2007-05-01 14:59:00,1.6499,1.6499,1.6497,1.6498,271400001.0
2007-05-01 15:00:00,1.6498,1.6498,1.64965,1.64965,147700000.0
2007-05-01 15:01:00,1.6496,1.6497,1.6492,1.6493,707200000.0
2007-05-01 15:02:00,1.6493,1.6493,1.6491,1.6492,445600001.0
2007-05-01 15:03:00,1.6492,1.6493,1.6491,1.6492,520899999.0
2007-05-01 15:04:00,1.6492,1.6493,1.6488,1.649,822899998.0
2007-05-01 15:05:00,1.649,1.64925,1.6489,1.6492,689600002.0
2007-05-01 15:06:00,1.6492,1.6493,1.6489,1.649,632800002.0
2007-05-01 15:07:00,1.649,1.649,1.6489,1.649,310400001.0
2007-05-01 15:08:00,1.649,1.6491,1.64895,1.649,322900001.0
2007-05-01 15:09:00,1.649,1.6492,1.649,1.6492,611699996.0
2007-05-01 15:10:00,1.6492,1.6494,1.6492,1.64925,150900000.0
2007-05-01 15:11:00,1.6493,1.6493,1.64905,1.64905,576500004.0
2007-05-01 15:12:00,1.6492,1.6492,1.649,1.6491,872299998.0
2007-05-01 15:13:00,1.6491,1.6492,1.6488,1.6492,657900000.0
2007-05-01 15:14:00,1.6492,1.6492,1.6491,1.6491,167999999.0
2007-05-01 15:15:00,1.6491,1.6491,1.6488,1.6488,1176799998.0
2007-05-01 15:16:00,1.6488,1.6489,1.6483,1.6483,962899999.0
2007-05-01 15:17:00,1.64825,1.649,1.64825,1.6486,926400000.0
2007-05-01 15:18:00,1.6485,1.6486,1.6482,1.6483,1086600003.0
2007-05-01 15:19:00,1.6483,1.6484,1.64805,1.6481,1397000002.0
2007-05-01 15:20:00,1.6481,1.6483,1.64765,1.6479,1377200000.0
2007-05-01 15:21:00,1.6479,1.6482,1.6479,1.64805,1631600002.0
2007-05-01 15:22:00,1.64805,1.6482,1.6478,1.6481,949100001.0
2007-05-01 15:23:00,1.6481,1.6482,1.64805,1.64805,288800001.0
2007-05-01 15:24:00,1.64805,1.6481,1.64785,1.6481,574299997.0
2007-05-01 15:25:00,1.6481,1.6481,1.6478,1.6479,967300002.0
2007-05-01 15:26:00,1.6479,1.648,1.6478,1.6479,409600001.0
2007-05-01 15:27:00,1.64795,1.64795,1.6478,1.6479,412000001.0
2007-05-01 15:28:00,1.6479,1.6479,1.6477,1.6477,424500000.0
2007-05-01 15:29:00,1.6477,1.6477,1.64745,1.6476,1031900005.0
2007-05-01 15:30:00,1.64755,1.6477,1.6475,1.6476,992800000.0
2007-05-01 15:31:00,1.6476,1.6478,1.64755,1.6478,654700002.0
2007-05-01 15:32:00,1.6478,1.648,1.64775,1.6479,752199997.0
2007-05-01 15:33:00,1.6479,1.6481,1.64775,1.648,1015500001.0
2007-05-01 15:34:00,1.648,1.648,1.6478,1.6479,1350100007.0
2007-05-01 15:35:00,1.6479,1.648,1.64785,1.6479,794200008.0
2007-05-01 15:36:00,1.6479,1.6481,1.6479,1.6481,700000001.0
2007-05-01 15:37:00,1.6481,1.6481,1.6479,1.64795,617300010.0
2007-05-01 15:38:00,1.64795,1.64795,1.6478,1.6478,550200001.0
2007-05-01 15:39:00,1.6478,1.6479,1.64775,1.64775,967300004.0
2007-05-01 15:40:00,1.6478,1.6479,1.6478,1.6478,398400000.0
2007-05-01 15:41:00,1.6478,1.648,1.64775,1.6479,616099999.0
2007-05-01 15:42:00,1.6479,1.648,1.6478,1.6479,727500005.0
2007-05-01 15:43:00,1.6479,1.648,1.6478,1.6479,640800001.0
2007-05-01 15:44:00,1.6479,1.648,1.6479,1.648,161200000.0
2007-05-01 15:45:00,1.648,1.6481,1.6479,1.6479,655400000.0
2007-05-01 15:46:00,1.6479,1.6479,1.6478,1.6478,495699998.0
2007-05-01 15:47:00,1.6478,1.6479,1.6477,1.6477,264800000.0
2007-05-01 15:48:00,1.6477,1.6478,1.6477,1.6478,264000002.0
2007-05-01 15:49:00,1.6478,1.6479,1.6478,1.6478,215200000.0
2007-05-01 15:50:00,1.6478,1.6478,1.6478,1.6478,132000000.0
2007-05-01 15:51:00,1.6478,1.6479,1.64775,1.64775,303500000.0
2007-05-01 15:52:00,1.64775,1.6479,1.64765,1.6479,472700000.0
2007-05-01 15:53:00,1.6479,1.6481,1.6479,1.64805,92800000.0
2007-05-01 15:54:00,1.6481,1.6483,1.6481,1.6481,134100000.0
2007-05-01 15:55:00,1.6481,1.6481,1.6479,1.648,894799996.0
2007-05-01 15:56:00,1.648,1.6481,1.64795,1.64795,1654000008.0
2007-05-01 15:57:00,1.64795,1.6481,1.64795,1.648,968000006.0
2007-05-01 15:58:00,1.648,1.6481,1.648,1.648,346400000.0
2007-05-01 15:59:00,1.648,1.648,1.64765,1.6479,386700000.0
2007-05-01 16:00:00,1.6479,1.6483,1.6474,1.648,876900001.0
2007-05-01 16:01:00,1.648,1.6485,1.6478,1.6481,1212200000.0
2007-05-01 16:02:00,1.6479,1.6483,1.6479,1.6481,1118500001.0
2007-05-01 16:03:00,1.648,1.6483,1.6479,1.6481,884800003.0
2007-05-01 16:04:00,1.6483,1.6483,1.6479,1.6481,1418699999.0
2007-05-01 16:05:00,1.6481,1.6485,1.6481,1.6485,802900001.0
2007-05-01 16:06:00,1.6486,1.6486,1.6484,1.6486,847200002.0
2007-05-01 16:07:00,1.6486,1.6486,1.6484,1.6485,882299998.0
2007-05-01 16:08:00,1.6485,1.6488,1.6484,1.6487,1395599998.0
2007-05-01 16:09:00,1.6487,1.6489,1.6482,1.6483,1023999993.0
2007-05-01 16:10:00,1.6486,1.649,1.6486,1.6486,606400000.0
2007-05-01 16:11:00,1.6486,1.6488,1.6486,1.6487,606400000.0
2007-05-01 16:12:00,1.64865,1.6488,1.6486,1.64865,644599999.0
2007-05-01 16:13:00,1.6487,1.6489,1.6485,1.6488,1616099997.0
2007-05-01 16:14:00,1.6488,1.6488,1.6485,1.6488,1144700001.0
2007-05-01 16:15:00,1.6488,1.6489,1.6486,1.6487,798599996.0
2007-05-01 16:16:00,1.6487,1.6489,1.6487,1.6488,317200000.0
2007-05-01 16:17:00,1.6489,1.649,1.6488,1.6489,252800000.0
2007-05-01 16:18:00,1.6489,1.6493,1.6488,1.6493,732000000.0
2007-05-01 16:19:00,1.6492,1.6492,1.649,1.6491,613999998.0
2007-05-01 16:20:00,1.6491,1.6493,1.64905,1.6491,990299998.0
2007-05-01 16:21:00,1.6491,1.6494,1.649,1.6493,1239500000.0
2007-05-01 16:22:00,1.6494,1.6494,1.649,1.6492,1352100002.0
2007-05-01 16:23:00,1.6492,1.6493,1.64895,1.649,766400001.0
2007-05-01 16:24:00,1.64895,1.6495,1.64895,1.6493,1220199999.0
2007-05-01 16:25:00,1.6492,1.6492,1.64895,1.6491,1582099990.0
2007-05-01 16:26:00,1.6491,1.6494,1.649,1.6491,1200800000.0
2007-05-01 16:27:00,1.6491,1.6493,1.649,1.6492,1088200001.0
2007-05-01 16:28:00,1.6492,1.6493,1.6489,1.6489,1123300001.0
2007-05-01 16:29:00,1.6489,1.6491,1.6488,1.649,652899998.0
2007-05-01 16:30:00,1.649,1.649,1.6487,1.64875,707800004.0
2007-05-01 16:31:00,1.6488,1.6491,1.6487,1.6489,1095400005.0
2007-05-01 16:32:00,1.6489,1.649,1.64875,1.6488,1050700004.0
2007-05-01 16:33:00,1.6488,1.6489,1.6487,1.6487,1591600000.0
2007-05-01 16:34:00,1.6487,1.6488,1.64855,1.6487,1029500001.0
2007-05-01 16:35:00,1.6487,1.6491,1.64865,1.649,850499998.0
2007-05-01 16:36:00,1.649,1.649,1.6487,1.6487,1504600004.0
2007-05-01 16:37:00,1.6487,1.649,1.6487,1.6489,774200001.0
2007-05-01 16:38:00,1.6489,1.649,1.64875,1.6489,1550599997.0
2007-05-01 16:39:00,1.64885,1.6491,1.64875,1.64875,1575800013.0
2007-05-01 16:40:00,1.64875,1.6488,1.6486,1.6487,1163800006.0
2007-05-01 16:41:00,1.64865,1.6487,1.6484,1.6485,1332800001.0
2007-05-01 16:42:00,1.6486,1.6487,1.64845,1.6486,852299997.0
2007-05-01 16:43:00,1.6486,1.6487,1.6485,1.6486,862399998.0
2007-05-01 16:44:00,1.6486,1.6487,1.64855,1.64865,817900000.0
2007-05-01 16:45:00,1.64865,1.649,1.64865,1.649,600300000.0
2007-05-01 16:46:00,1.649,1.6501,1.649,1.6501,1373200000.0
2007-05-01 16:47:00,1.6501,1.6511,1.6501,1.6509,1434799996.0
2007-05-01 16:48:00,1.6509,1.6515,1.6509,1.6514,1010800002.0
2007-05-01 16:49:00,1.6514,1.6515,1.6511,1.6513,850900000.0
2007-05-01 16:50:00,1.6513,1.6513,1.65095,1.6512,1294200001.0
2007-05-01 16:51:00,1.6512,1.6514,1.6512,1.6513,383400000.0
2007-05-01 16:52:00,1.6513,1.6514,1.6508,1.6509,1083399994.0
2007-05-01 16:53:00,1.6509,1.6509,1.6505,1.6506,846000001.0
2007-05-01 16:54:00,1.6506,1.6506,1.65035,1.6505,1626299991.0
2007-05-01 16:55:00,1.6505,1.6505,1.6503,1.6505,551500000.0
2007-05-01 16:56:00,1.6505,1.6507,1.6504,1.6506,271200000.0
2007-05-01 16:57:00,1.6506,1.6512,1.6505,1.6511,968199999.0
2007-05-01 16:58:00,1.6511,1.6518,1.6511,1.6513,1149799995.0
2007-05-01 16:59:00,1.6512,1.6515,1.651,1.651,941300002.0
2007-05-01 17:00:00,1.65095,1.6512,1.6506,1.6509,796200001.0
2007-05-01 17:01:00,1.6509,1.6511,1.6509,1.6511,174400000.0
2007-05-01 17:02:00,1.651,1.651,1.65055,1.6507,548799994.0
2007-05-01 17:03:00,1.6506,1.6508,1.6504,1.6506,930099988.0
2007-05-01 17:04:00,1.6507,1.6508,1.65055,1.6508,955699997.0
2007-05-01 17:05:00,1.6508,1.651,1.6507,1.6507,462300000.0
2007-05-01 17:06:00,1.6508,1.6511,1.6508,1.651,234000000.0
2007-05-01 17:07:00,1.651,1.6513,1.651,1.6512,415299998.0
2007-05-01 17:08:00,1.6512,1.6512,1.651,1.6512,332899997.0
2007-05-01 17:09:00,1.6512,1.6512,1.6511,1.6512,94400000.0
2007-05-01 17:10:00,1.6512,1.6514,1.6512,1.6513,435600000.0
2007-05-01 17:11:00,1.6513,1.6514,1.6512,1.6513,118600000.0
2007-05-01 17:12:00,1.6514,1.6514,1.6513,1.6514,60900000.0
2007-05-01 17:13:00,1.6514,1.6516,1.6513,1.6514,628199998.0
2007-05-01 17:14:00,1.6515,1.6515,1.6513,1.65135,232699999.0
2007-05-01 17:15:00,1.65135,1.6516,1.6513,1.6514,440200000.0
2007-05-01 17:16:00,1.6515,1.6516,1.6513,1.6514,282000001.0
2007-05-01 17:17:00,1.6514,1.6514,1.65115,1.6512,464200000.0
2007-05-01 17:18:00,1.6512,1.6514,1.6512,1.6514,344300002.0
2007-05-01 17:19:00,1.6514,1.6514,1.65115,1.6513,358799998.0
2007-05-01 17:20:00,1.6513,1.6513,1.6512,1.6513,340700000.0
2007-05-01 17:21:00,1.6513,1.6515,1.6511,1.6515,960599997.0
2007-05-01 17:22:00,1.6515,1.6517,1.6514,1.6515,185799999.0
2007-05-01 17:23:00,1.6515,1.6516,1.6514,1.6514,173500000.0
2007-05-01 17:24:00,1.6514,1.6515,1.6512,1.6514,287500000.0
2007-05-01 17:25:00,1.6514,1.6516,1.65135,1.65135,1067799996.0
2007-05-01 17:26:00,1.6513,1.6514,1.6513,1.6514,284100002.0
2007-05-01 17:27:00,1.6514,1.6515,1.6513,1.6513,606800002.0
2007-05-01 17:28:00,1.6514,1.6514,1.6512,1.6512,760099999.0
2007-05-01 17:29:00,1.6513,1.6514,1.6513,1.6513,227400000.0
2007-05-01 17:30:00,1.6513,1.6514,1.6513,1.6514,86400000.0
2007-05-01 17:31:00,1.6514,1.6515,1.65125,1.65125,283700000.0
2007-05-01 17:32:00,1.65125,1.6514,1.65125,1.6514,298199999.0
2007-05-01 17:33:00,1.6514,1.6514,1.6514,1.6514,90400000.0
2007-05-01 17:34:00,1.6514,1.6514,1.6513,1.6513,154300000.0
2007-05-01 17:35:00,1.6513,1.6515,1.6513,1.6513,160200000.0
2007-05-01 17:36:00,1.6513,1.6513,1.651,1.651,453000002.0
2007-05-01 17:37:00,1.6511,1.6511,1.6508,1.65095,312700000.0
2007-05-01 17:38:00,1.65095,1.6514,1.65095,1.65135,607399998.0
2007-05-01 17:39:00,1.65135,1.6517,1.6513,1.6517,1303100005.0
2007-05-01 17:40:00,1.65165,1.6517,1.6513,1.6515,587799999.0
2007-05-01 17:41:00,1.6515,1.6515,1.6513,1.6515,790500002.0
2007-05-01 17:42:00,1.65145,1.6517,1.65145,1.6516,625199999.0
2007-05-01 17:43:00,1.6516,1.6517,1.6516,1.6516,310400000.0
2007-05-01 17:44:00,1.6516,1.6533,1.65155,1.6531,1439899995.0
2007-05-01 17:45:00,1.6531,1.6532,1.6527,1.6528,997999998.0
2007-05-01 17:46:00,1.6528,1.6529,1.6527,1.6529,311699999.0
2007-05-01 17:47:00,1.65285,1.6529,1.6524,1.6524,1089700000.0
2007-05-01 17:48:00,1.6524,1.6524,1.6522,1.6523,828400002.0
2007-05-01 17:49:00,1.6523,1.6523,1.6522,1.6522,227500000.0
2007-05-01 17:50:00,1.6522,1.6522,1.65195,1.6522,576900000.0
2007-05-01 17:51:00,1.6522,1.6522,1.65195,1.65215,655900000.0
2007-05-01 17:52:00,1.65215,1.6524,1.652,1.6521,1061999994.0
2007-05-01 17:53:00,1.65195,1.6521,1.65195,1.6521,424600002.0
2007-05-01 17:54:00,1.6521,1.6521,1.652,1.6521,127000000.0
2007-05-01 17:55:00,1.6521,1.6525,1.6521,1.6524,449400000.0
2007-05-01 17:56:00,1.6524,1.6527,1.65235,1.6526,723599999.0
2007-05-01 17:57:00,1.6526,1.6527,1.6524,1.6526,674899995.0
2007-05-01 17:58:00,1.6525,1.6526,1.65245,1.6525,316100001.0
2007-05-01 17:59:00,1.6525,1.6526,1.6524,1.65245,1037200002.0
2007-05-01 18:00:00,1.6525,1.6526,1.65245,1.65255,500200005.0
2007-05-01 18:01:00,1.6526,1.6526,1.65245,1.6525,350900001.0
2007-05-01 18:02:00,1.65238,1.65238,1.65181,1.65215,148000000.0
2007-05-01 18:03:00,1.6525,1.6525,1.6524,1.6524,512800001.0
2007-05-01 18:04:00,1.6524,1.6525,1.65235,1.6525,261200000.0
2007-05-01 18:05:00,1.6525,1.6525,1.6525,1.6525,12800000.0
2007-05-01 18:06:00,1.6526,1.6527,1.6525,1.6527,568900001.0
2007-05-01 18:07:00,1.6527,1.6527,1.6526,1.6526,140000000.0
2007-05-01 18:08:00,1.6526,1.6526,1.65245,1.65245,115200002.0
2007-05-01 18:09:00,1.6525,1.6526,1.65245,1.6526,178000000.0
2007-05-01 18:10:00,1.65255,1.6526,1.65245,1.6526,184600000.0
2007-05-01 18:11:00,1.6527,1.6527,1.6525,1.6525,834100007.0
2007-05-01 18:12:00,1.6525,1.6525,1.65245,1.65245,466199998.0
2007-05-01 18:13:00,1.6525,1.6526,1.6525,1.6526,134700001.0
2007-05-01 18:14:00,1.6526,1.6526,1.65245,1.6525,1195699996.0
2007-05-01 18:15:00,1.6525,1.6527,1.6525,1.6526,1191600002.0
2007-05-01 18:16:00,1.6526,1.6529,1.6526,1.65275,707600000.0
2007-05-01 18:17:00,1.65275,1.6532,1.65275,1.6532,1111899998.0
2007-05-01 18:18:00,1.6532,1.6533,1.6531,1.6533,379600001.0
2007-05-01 18:19:00,1.6533,1.6534,1.65325,1.6533,338200000.0
2007-05-01 18:20:00,1.6533,1.6533,1.6531,1.6532,176000000.0
2007-05-01 18:21:00,1.6532,1.6533,1.6531,1.6531,349800000.0
2007-05-01 18:22:00,1.6531,1.6532,1.6531,1.6531,366400000.0
2007-05-01 18:23:00,1.6531,1.6531,1.65305,1.6531,120000000.0
2007-05-01 18:24:00,1.6531,1.6535,1.6531,1.65325,523899998.0
2007-05-01 18:25:00,1.6534,1.6535,1.65325,1.6533,301700000.0
2007-05-01 18:26:00,1.6533,1.6535,1.6533,1.65345,70600000.0
2007-05-01 18:27:00,1.6535,1.6535,1.6533,1.6533,314400000.0
2007-05-01 18:28:00,1.6533,1.6534,1.65295,1.653,988400001.0
2007-05-01 18:29:00,1.653,1.653,1.65285,1.653,498900000.0
2007-05-01 18:30:00,1.653,1.653,1.65285,1.6529,117300000.0
2007-05-01 18:31:00,1.6529,1.6529,1.6528,1.6528,118800000.0
2007-05-01 18:32:00,1.6528,1.6529,1.6528,1.6528,177600000.0
2007-05-01 18:33:00,1.6528,1.6528,1.6528,1.6528,19200000.0
2007-05-01 18:34:00,1.6528,1.6528,1.6527,1.6527,211899998.0
2007-05-01 18:35:00,1.6527,1.6527,1.65265,1.6527,216000000.0
2007-05-01 18:36:00,1.6527,1.6527,1.6526,1.6526,516900000.0
2007-05-01 18:37:00,1.6526,1.6527,1.6526,1.6526,465000000.0
2007-05-01 18:38:00,1.6526,1.6526,1.65255,1.65255,16800000.0
2007-05-01 18:39:00,1.6526,1.6526,1.65235,1.6525,174399999.0
2007-05-01 18:40:00,1.6525,1.6526,1.6525,1.6525,111999999.0
2007-05-01 18:41:00,1.6525,1.6526,1.6525,1.6526,188300000.0
2007-05-01 18:42:00,1.6526,1.6527,1.6526,1.6526,627999996.0
2007-05-01 18:43:00,1.6526,1.6528,1.65255,1.6527,316700000.0
2007-05-01 18:44:00,1.6527,1.6528,1.6527,1.65275,235500000.0
2007-05-01 18:45:00,1.6528,1.6528,1.65275,1.6528,209700000.0
2007-05-01 18:46:00,1.6528,1.6529,1.6528,1.6529,147200000.0
2007-05-01 18:47:00,1.6529,1.6529,1.6528,1.6528,183200000.0
2007-05-01 18:48:00,1.6528,1.6528,1.65275,1.6528,53900000.0
2007-05-01 18:49:00,1.6528,1.6528,1.6527,1.6528,63200000.0
2007-05-01 18:50:00,1.6528,1.6529,1.65275,1.65285,60100000.0
2007-05-01 18:51:00,1.6528,1.6529,1.6528,1.6528,251400003.0
2007-05-01 18:52:00,1.6528,1.6531,1.65275,1.65285,613500001.0
2007-05-01 18:53:00,1.65285,1.6529,1.6528,1.65285,98100000.0
2007-05-01 18:54:00,1.6529,1.6529,1.6525,1.6525,932999996.0
2007-05-01 18:55:00,1.6525,1.6527,1.65245,1.6527,263300002.0
2007-05-01 18:56:00,1.6526,1.6527,1.6525,1.6525,542400003.0
2007-05-01 18:57:00,1.6525,1.6527,1.65245,1.6527,769700000.0
2007-05-01 18:58:00,1.6528,1.6529,1.65275,1.65275,575600003.0
2007-05-01 18:59:00,1.6528,1.6529,1.65275,1.65275,547300004.0
2007-05-01 19:00:00,1.65275,1.6528,1.65265,1.6527,722200001.0
2007-05-01 19:01:00,1.6527,1.6527,1.65265,1.65265,335999998.0
2007-05-01 19:02:00,1.65265,1.6527,1.6525,1.6526,443899999.0
2007-05-01 19:03:00,1.6526,1.65265,1.6525,1.6526,473900003.0
2007-05-01 19:04:00,1.65255,1.6527,1.6525,1.6525,386900000.0
2007-05-01 19:05:00,1.6525,1.6525,1.6525,1.6525,66400000.0
2007-05-01 19:06:00,1.65245,1.65245,1.6522,1.6524,574599995.0
2007-05-01 19:07:00,1.6524,1.6525,1.65235,1.6525,484500004.0
2007-05-01 19:08:00,1.65245,1.6525,1.65235,1.6525,824699995.0
2007-05-01 19:09:00,1.6525,1.6525,1.6525,1.6525,52800000.0
2007-05-01 19:10:00,1.6525,1.65265,1.65245,1.6525,380300001.0
2007-05-01 19:11:00,1.6525,1.6526,1.65245,1.6526,482700000.0
2007-05-01 19:12:00,1.6526,1.6526,1.6526,1.6526,7200000.0
2007-05-01 19:13:00,1.6526,1.6526,1.6525,1.6525,161599999.0
2007-05-01 19:14:00,1.6525,1.6526,1.6525,1.6526,223000000.0
2007-05-01 19:15:00,1.6526,1.6527,1.65255,1.6526,91000000.0
2007-05-01 19:16:00,1.6526,1.6527,1.6525,1.6525,688799996.0
2007-05-01 19:17:00,1.6525,1.6527,1.6525,1.6527,188000000.0
2007-05-01 19:18:00,1.6526,1.6526,1.65255,1.65255,37100000.0
2007-05-01 19:19:00,1.6526,1.6526,1.65245,1.6525,530800004.0
2007-05-01 19:20:00,1.6526,1.6527,1.65255,1.6527,196000000.0
2007-05-01 19:21:00,1.6527,1.6527,1.6525,1.65255,150399999.0
2007-05-01 19:22:00,1.6526,1.6527,1.65255,1.6527,758999993.0
2007-05-01 19:23:00,1.6527,1.6528,1.65265,1.6527,404099996.0
2007-05-01 19:24:00,1.6527,1.6527,1.65245,1.6525,573400002.0
2007-05-01 19:25:00,1.6525,1.6525,1.65245,1.65245,71200000.0
2007-05-01 19:26:00,1.6525,1.6525,1.65245,1.65245,22400000.0
2007-05-01 19:27:00,1.65245,1.6525,1.65245,1.6525,95200000.0
2007-05-01 19:28:00,1.6525,1.6526,1.65245,1.6525,321099998.0
2007-05-01 19:29:00,1.65191,1.65245,1.65181,1.652,303899999.0
2007-05-01 19:30:00,1.6525,1.6525,1.6525,1.6525,12800000.0
2007-05-01 19:31:00,1.65196,1.65231,1.65196,1.65231,656999999.0
2007-05-01 19:32:00,1.6525,1.6526,1.65245,1.6525,519800003.0
2007-05-01 19:33:00,1.65255,1.6527,1.65255,1.6526,184000000.0
2007-05-01 19:34:00,1.6526,1.6527,1.65255,1.65255,151200000.0
2007-05-01 19:35:00,1.65255,1.6526,1.65255,1.6526,20800000.0
2007-05-01 19:36:00,1.6526,1.6526,1.6526,1.6526,20800000.0
2007-05-01 19:37:00,1.6526,1.6526,1.65255,1.6526,162400000.0
2007-05-01 19:38:00,1.6526,1.6526,1.65255,1.65255,88500000.0
2007-05-01 19:39:00,1.6526,1.6526,1.6526,1.6526,4800000.0
2007-05-01 19:40:00,1.6526,1.6526,1.6526,1.6526,4000000.0
2007-05-01 19:41:00,1.6527,1.6527,1.6527,1.6527,14600000.0
2007-05-01 19:42:00,1.6527,1.6527,1.6527,1.6527,14800000.0
2007-05-01 19:43:00,1.6527,1.6527,1.65265,1.6527,66000000.0
2007-05-01 19:44:00,1.6527,1.6527,1.6527,1.6527,2400000.0
2007-05-01 19:45:00,1.6527,1.6527,1.6526,1.6526,42800000.0
2007-05-01 19:46:00,1.6526,1.6526,1.6526,1.6526,24000000.0
2007-05-01 19:47:00,1.6526,1.6526,1.65245,1.6525,40800000.0
2007-05-01 19:48:00,1.6525,1.6525,1.65245,1.6525,83700000.0
2007-05-01 19:49:00,1.6525,1.6525,1.6525,1.6525,416799996.0
2007-05-01 19:50:00,1.6526,1.6526,1.6526,1.6526,8200000.0
2007-05-01 19:51:00,1.6526,1.6526,1.6526,1.6526,4100000.0
2007-05-01 19:52:00,1.65232,1.65234,1.65208,1.65208,367499997.0
2007-05-01 19:53:00,1.6526,1.6526,1.65235,1.6524,312299996.0
2007-05-01 19:54:00,1.6524,1.6525,1.6524,1.6525,217599999.0
2007-05-01 19:55:00,1.6525,1.6525,1.6524,1.6525,204700000.0
2007-05-01 19:56:00,1.6525,1.6526,1.65245,1.6525,302800001.0
2007-05-01 19:57:00,1.6526,1.6526,1.6525,1.6526,126399999.0
2007-05-01 19:58:00,1.6526,1.6526,1.6525,1.6525,78400001.0
2007-05-01 19:59:00,1.6525,1.6525,1.6525,1.6525,390400000.0
2007-05-01 20:00:00,1.6526,1.6526,1.6526,1.6526,57600000.0
2007-05-01 20:01:00,1.6526,1.6527,1.6526,1.6527,30400000.0
2007-05-01 20:02:00,1.6527,1.6527,1.6526,1.65265,68000000.0
2007-05-01 20:03:00,1.6527,1.6527,1.65265,1.65265,7200000.0
2007-05-01 20:04:00,1.6527,1.6527,1.6527,1.6527,56000000.0
2007-05-01 20:05:00,1.6527,1.6527,1.65265,1.65265,7500000.0
2007-05-01 20:06:00,1.65275,1.6529,1.65265,1.6529,71100000.0
2007-05-01 20:07:00,1.6529,1.653,1.6529,1.6529,164800002.0
2007-05-01 20:08:00,1.6529,1.6529,1.6527,1.6529,140800002.0
2007-05-01 20:09:00,1.6529,1.6529,1.6528,1.6528,53600000.0
2007-05-01 20:10:00,1.6528,1.6528,1.65265,1.6527,116800000.0
2007-05-01 20:11:00,1.6527,1.6528,1.65265,1.65275,246000001.0
2007-05-01 20:12:00,1.6528,1.6528,1.6528,1.6528,7200000.0
2007-05-01 20:13:00,1.65275,1.65275,1.6527,1.65275,61000000.0
2007-05-01 20:14:00,1.6528,1.6528,1.65275,1.6528,34400000.0
2007-05-01 20:15:00,1.6528,1.6528,1.65275,1.65275,68700000.0
2007-05-01 20:16:00,1.6527,1.6528,1.6527,1.6528,140200000.0
2007-05-01 20:17:00,1.6528,1.6528,1.6528,1.6528,16000000.0
2007-05-01 20:18:00,1.6528,1.6528,1.6528,1.6528,191200000.0
2007-05-01 20:19:00,1.6528,1.6529,1.6528,1.6529,67200000.0
2007-05-01 20:20:00,1.6529,1.6531,1.65285,1.6531,178900000.0
2007-05-01 20:21:00,1.6531,1.6533,1.6531,1.6532,48800000.0
2007-05-01 20:22:00,1.6532,1.6533,1.6531,1.6531,155199999.0
2007-05-01 20:23:00,1.6531,1.6531,1.65305,1.65305,126800000.0
2007-05-01 20:24:00,1.6531,1.6531,1.6531,1.6531,8800000.0
2007-05-01 20:25:00,1.6531,1.6531,1.65285,1.65285,438399996.0
2007-05-01 20:26:00,1.65285,1.6529,1.65285,1.65285,138500000.0
2007-05-01 20:27:00,1.6529,1.65295,1.65285,1.6529,321000000.0
2007-05-01 20:28:00,1.6529,1.653,1.65285,1.65295,497999999.0
2007-05-01 20:29:00,1.653,1.653,1.6529,1.6529,68000000.0
2007-05-01 20:30:00,1.65295,1.653,1.6529,1.6529,204000000.0
2007-05-01 20:31:00,1.6529,1.653,1.65285,1.65285,250999999.0
2007-05-01 20:32:00,1.6529,1.6529,1.65285,1.6529,110400000.0
2007-05-01 20:33:00,1.6528,1.6529,1.6528,1.6528,131600002.0
2007-05-01 20:34:00,1.6528,1.6528,1.65275,1.65275,271200000.0
2007-05-01 20:35:00,1.65275,1.65285,1.65275,1.6528,239999998.0
2007-05-01 20:36:00,1.6528,1.6528,1.65265,1.6528,379500002.0
2007-05-01 20:37:00,1.65275,1.6528,1.65265,1.6528,105600000.0
2007-05-01 20:38:00,1.65275,1.65285,1.65245,1.65245,437200000.0
2007-05-01 20:39:00,1.6525,1.6526,1.65235,1.6526,478400005.0
2007-05-01 20:40:00,1.6526,1.6527,1.6526,1.6526,152800000.0
2007-05-01 20:41:00,1.6526,1.6528,1.6526,1.6528,224999998.0
2007-05-01 20:42:00,1.6528,1.6528,1.6527,1.6527,247200000.0
2007-05-01 20:43:00,1.6527,1.6527,1.6527,1.6527,40800000.0
2007-05-01 20:44:00,1.6528,1.6528,1.65265,1.65265,140800000.0
2007-05-01 20:45:00,1.65209,1.65239,1.65195,1.65231,341599996.0
2007-05-01 20:46:00,1.6527,1.6527,1.6527,1.6527,29600000.0
2007-05-01 20:47:00,1.6527,1.6527,1.6526,1.6527,256800000.0
2007-05-01 20:48:00,1.65265,1.65275,1.6526,1.6527,287999998.0
2007-05-01 20:49:00,1.6527,1.6528,1.65265,1.6527,423699999.0
2007-05-01 20:50:00,1.6527,1.6527,1.6527,1.6527,1200000.0
2007-05-01 20:51:00,1.6527,1.6527,1.6527,1.6527,3200000.0
2007-05-01 20:52:00,1.6527,1.6528,1.65265,1.65265,100800000.0
2007-05-01 20:53:00,1.6527,1.6527,1.6526,1.6526,129400000.0
2007-05-01 20:54:00,1.6526,1.6527,1.65255,1.6526,633499997.0
2007-05-01 20:55:00,1.6526,1.6528,1.6526,1.6527,775299998.0
2007-05-01 20:56:00,1.65265,1.6529,1.65265,1.6528,256800001.0
2007-05-01 20:57:00,1.6528,1.6532,1.6528,1.6531,497200000.0
2007-05-01 20:58:00,1.65305,1.6531,1.6527,1.6528,1384399996.0
2007-05-01 20:59:00,1.6528,1.653,1.6527,1.6528,351700000.0
2007-05-01 21:00:00,1.6528,1.653,1.6526,1.6529,1181999999.0
2007-05-01 21:01:00,1.6529,1.653,1.6528,1.6529,295400000.0
2007-05-01 21:02:00,1.6529,1.6529,1.65285,1.6529,249600003.0
2007-05-01 21:03:00,1.65285,1.6529,1.6528,1.6528,171999999.0
2007-05-01 21:04:00,1.6528,1.6528,1.65275,1.65275,143999999.0
2007-05-01 21:05:00,1.6528,1.6528,1.6526,1.6526,415000003.0
2007-05-01 21:06:00,1.6526,1.6528,1.6526,1.6527,340800001.0
2007-05-01 21:07:00,1.6527,1.6528,1.6527,1.6527,73600000.0
2007-05-01 21:08:00,1.6527,1.6527,1.65265,1.65265,182399997.0
2007-05-01 21:09:00,1.6527,1.6528,1.6527,1.6527,267199997.0
2007-05-01 21:10:00,1.6527,1.6528,1.65265,1.6528,114200000.0
2007-05-01 21:11:00,1.6528,1.6528,1.6526,1.65265,365600002.0
2007-05-01 21:12:00,1.65265,1.6527,1.6526,1.6526,396799999.0
2007-05-01 21:13:00,1.6526,1.6526,1.6526,1.6526,164000000.0
2007-05-01 21:14:00,1.6526,1.6526,1.6526,1.6526,10400000.0
2007-05-01 21:15:00,1.6526,1.6527,1.6526,1.6527,160799996.0
2007-05-01 21:16:00,1.6527,1.6527,1.6527,1.6527,8000000.0
2007-05-01 21:17:00,1.6527,1.6527,1.6526,1.6526,258299998.0
2007-05-01 21:18:00,1.6526,1.6526,1.6526,1.6526,108800000.0
2007-05-01 21:19:00,1.6526,1.6526,1.6526,1.6526,347200000.0
2007-05-01 21:20:00,1.6526,1.6526,1.65255,1.65255,116000000.0
2007-05-01 21:21:00,1.6526,1.6526,1.65255,1.65255,10400000.0
2007-05-01 21:22:00,1.6525,1.65255,1.6525,1.65255,80000000.0
2007-05-01 21:23:00,1.65255,1.6526,1.6525,1.6525,36400002.0
2007-05-01 21:24:00,1.6525,1.6526,1.6525,1.6526,125799999.0
2007-05-01 21:25:00,1.6526,1.6526,1.6525,1.6526,84000000.0
2007-05-01 21:26:00,1.6526,1.6526,1.65235,1.65255,352299999.0
2007-05-01 21:27:00,1.65255,1.65255,1.6525,1.65255,162400000.0
2007-05-01 21:28:00,1.6525,1.6526,1.6525,1.6526,89600000.0
2007-05-01 21:29:00,1.65229,1.65231,1.65208,1.65225,159799996.0
2007-05-01 21:30:00,1.65221,1.65231,1.65167,1.65167,189600000.0
2007-05-01 21:31:00,1.6526,1.6526,1.65245,1.6525,97600000.0
2007-05-01 21:32:00,1.6525,1.6526,1.6525,1.6526,91200000.0
2007-05-01 21:33:00,1.6526,1.6526,1.6526,1.6526,32800000.0
2007-05-01 21:34:00,1.6526,1.6526,1.6525,1.6526,208800000.0
2007-05-01 21:35:00,1.6526,1.6526,1.6525,1.6526,97000000.0
2007-05-01 21:36:00,1.65255,1.6526,1.65245,1.6525,547200001.0
2007-05-01 21:37:00,1.6525,1.6525,1.6525,1.6525,128800000.0
2007-05-01 21:38:00,1.6525,1.6526,1.6525,1.6525,186600000.0
2007-05-01 21:39:00,1.6525,1.6525,1.6524,1.6524,248000003.0
2007-05-01 21:40:00,1.6524,1.6524,1.6523,1.6524,179100001.0
2007-05-01 21:41:00,1.6523,1.6524,1.6523,1.6523,289000008.0
2007-05-01 21:42:00,1.6524,1.6524,1.6524,1.6524,182900000.0
2007-05-01 21:43:00,1.6524,1.6524,1.65235,1.65235,270400000.0
2007-05-01 21:44:00,1.6524,1.6525,1.6523,1.65245,336099999.0
2007-05-01 21:45:00,1.65245,1.6525,1.65245,1.65245,74200000.0
2007-05-01 21:46:00,1.65235,1.6524,1.65235,1.6524,13300000.0
2007-05-01 21:47:00,1.6524,1.6524,1.65225,1.65225,582600000.0
2007-05-01 21:48:00,1.65225,1.6525,1.65225,1.6525,444799999.0
2007-05-01 21:49:00,1.6525,1.6525,1.6524,1.6525,246800001.0
2007-05-01 21:50:00,1.6525,1.6525,1.6525,1.6525,44800000.0
2007-05-01 21:51:00,1.6525,1.6525,1.6525,1.6525,13600000.0
2007-05-01 21:52:00,1.6526,1.6526,1.6525,1.6526,84099998.0
2007-05-01 21:53:00,1.6526,1.6526,1.6526,1.6526,17600000.0
2007-05-01 21:54:00,1.6526,1.6526,1.6526,1.6526,3200000.0
2007-05-01 21:55:00,1.6526,1.6526,1.6526,1.6526,17600000.0
2007-05-01 21:56:00,1.6526,1.6526,1.6525,1.6526,47000000.0
2007-05-01 21:57:00,1.65255,1.65255,1.65255,1.65255,800000.0
2007-05-01 21:58:00,1.6526,1.6527,1.65255,1.65265,68900000.0
2007-05-01 21:59:00,1.6526,1.6527,1.6526,1.6527,102000000.0
2007-05-01 22:00:00,1.65265,1.6527,1.6526,1.6526,57600000.0
2007-05-01 22:01:00,1.6526,1.6526,1.6526,1.6526,79200000.0
2007-05-01 22:02:00,1.6527,1.6527,1.6526,1.6526,22400000.0
2007-05-01 22:03:00,1.6526,1.6527,1.6526,1.6526,224000000.0
2007-05-01 22:04:00,1.6527,1.6527,1.6527,1.6527,18400000.0
2007-05-01 22:05:00,1.6527,1.6529,1.65255,1.65255,457400000.0
2007-05-01 22:06:00,1.6526,1.6526,1.65255,1.6526,61200000.0
2007-05-01 22:07:00,1.65248,1.65248,1.6523,1.65235,905300008.0
2007-05-01 22:08:00,1.6526,1.6526,1.6525,1.6525,103600000.0
2007-05-01 22:09:00,1.6525,1.6525,1.6522,1.6523,251400000.0
2007-05-01 22:10:00,1.6523,1.6524,1.65225,1.6523,228800000.0
2007-05-01 22:11:00,1.6523,1.6523,1.6523,1.6523,130400000.0
2007-05-01 22:12:00,1.6523,1.65235,1.65225,1.65235,58400000.0
2007-05-01 22:13:00,1.65235,1.65235,1.6523,1.6523,41600000.0
2007-05-01 22:14:00,1.6523,1.6525,1.6523,1.6525,80800001.0
2007-05-01 22:15:00,1.6525,1.6525,1.6525,1.6525,26400000.0
2007-05-01 22:16:00,1.65255,1.65255,1.65255,1.65255,800000.0
2007-05-01 22:17:00,1.65235,1.65241,1.65221,1.65228,84000000.0
2007-05-01 22:18:00,1.65215,1.65235,1.6517,1.65213,86900000.0
2007-05-01 22:19:00,1.65222,1.65241,1.65186,1.65241,72000000.0
2007-05-01 22:20:00,1.6526,1.6526,1.6526,1.6526,1600000.0
2007-05-01 22:21:00,1.65255,1.65255,1.65255,1.65255,800000.0
2007-05-01 22:22:00,1.65255,1.65255,1.6525,1.6525,5600000.0
2007-05-01 22:23:00,1.65255,1.65255,1.6524,1.65245,100400000.0
2007-05-01 22:24:00,1.6525,1.6526,1.65245,1.6526,34400000.0
2007-05-01 22:25:00,1.65255,1.65255,1.65255,1.65255,800000.0
2007-05-01 22:26:00,1.65255,1.65255,1.65255,1.65255,13600000.0
2007-05-01 22:27:00,1.6526,1.6526,1.6526,1.6526,800000.0
2007-05-01 22:28:00,1.6526,1.6526,1.6526,1.6526,20800000.0
2007-05-01 22:29:00,1.65232,1.65245,1.65217,1.6522,344999992.0
2007-05-01 22:30:00,1.6525,1.6525,1.6524,1.6525,97800000.0
2007-05-01 22:31:00,1.6525,1.6525,1.65235,1.6525,497000005.0
2007-05-01 22:32:00,1.6525,1.6525,1.6525,1.6525,29600000.0
2007-05-01 22:33:00,1.6525,1.6525,1.6525,1.6525,8000000.0
2007-05-01 22:34:00,1.6525,1.6525,1.65245,1.65245,59200000.0
2007-05-01 22:35:00,1.6525,1.6526,1.6525,1.6525,512800000.0
2007-05-01 22:36:00,1.6525,1.6525,1.6525,1.6525,16000000.0
2007-05-01 22:37:00,1.6524,1.6525,1.6524,1.6525,108899997.0
2007-05-01 22:38:00,1.6525,1.6525,1.6524,1.6524,81199998.0
2007-05-01 22:39:00,1.6525,1.6525,1.6525,1.6525,16000000.0
2007-05-01 22:40:00,1.6525,1.6526,1.6525,1.6525,56200000.0
2007-05-01 22:41:00,1.6525,1.6526,1.6525,1.6526,21600000.0
2007-05-01 22:42:00,1.6526,1.6526,1.6525,1.6525,8800000.0
2007-05-01 22:43:00,1.6525,1.6525,1.6525,1.6525,13600000.0
2007-05-01 22:44:00,1.6525,1.6525,1.6525,1.6525,17600000.0
2007-05-01 22:45:00,1.6525,1.6525,1.6525,1.6525,10400000.0
2007-05-01 22:46:00,1.6525,1.6525,1.65245,1.65245,13600000.0
2007-05-01 22:47:00,1.65245,1.65245,1.65245,1.65245,11200000.0
2007-05-01 22:48:00,1.6525,1.6525,1.6525,1.6525,40000000.0
2007-05-01 22:49:00,1.6525,1.6525,1.6525,1.6525,5600000.0
2007-05-01 22:50:00,1.6525,1.6526,1.6525,1.6525,14200000.0
2007-05-01 22:51:00,1.65227,1.65227,1.65171,1.65195,44700000.0
2007-05-01 22:52:00,1.6525,1.6525,1.6524,1.6525,42200000.0
2007-05-01 22:53:00,1.6525,1.6525,1.6525,1.6525,3200000.0
2007-05-01 22:54:00,1.6525,1.6525,1.6525,1.6525,1600000.0
2007-05-01 22:55:00,1.6525,1.6525,1.6523,1.6523,189600000.0
2007-05-01 22:56:00,1.6523,1.6525,1.6523,1.6524,117500000.0
2007-05-01 22:57:00,1.6524,1.6525,1.6523,1.6524,140400000.0
2007-05-01 22:58:00,1.6524,1.6524,1.65225,1.6523,48800000.0
2007-05-01 22:59:00,1.6523,1.6524,1.6522,1.6522,132599999.0
2007-05-01 23:00:00,1.6522,1.6523,1.652,1.6522,124200002.0
2007-05-01 23:01:00,1.6524,1.6524,1.6521,1.6521,83300001.0
2007-05-01 23:02:00,1.6521,1.6523,1.652,1.6522,179099997.0
2007-05-01 23:03:00,1.6522,1.6523,1.6522,1.6523,14400000.0
2007-05-01 23:04:00,1.6522,1.6523,1.6521,1.6523,47000000.0
2007-05-01 23:05:00,1.6523,1.6523,1.6522,1.6523,51200000.0
2007-05-01 23:06:00,1.6524,1.6524,1.6521,1.6523,86600000.0
2007-05-01 23:07:00,1.6524,1.6524,1.6522,1.6524,33000000.0
2007-05-01 23:08:00,1.6524,1.6524,1.6523,1.6523,25100001.0
2007-05-01 23:09:00,1.6523,1.6523,1.6523,1.6523,21299999.0
2007-05-01 23:10:00,1.65225,1.65225,1.65187,1.65187,54400000.0
2007-05-01 23:11:00,1.6524,1.6524,1.6524,1.6524,38800000.0
2007-05-01 23:12:00,1.6524,1.6524,1.6524,1.6524,11300000.0
2007-05-01 23:13:00,1.6524,1.6524,1.6523,1.6523,31099999.0
2007-05-01 23:14:00,1.65218,1.65232,1.6517,1.65221,175200000.0
2007-05-01 23:15:00,1.65222,1.65222,1.6519,1.65191,112000000.0
2007-05-01 23:16:00,1.65222,1.65224,1.65206,1.65217,69600001.0
2007-05-01 23:17:00,1.65226,1.65236,1.65209,1.65209,39200000.0
2007-05-01 23:18:00,1.6524,1.6524,1.6517,1.6518,111300001.0
2007-05-01 23:19:00,1.6518,1.652,1.6517,1.6518,174700004.0
2007-05-01 23:20:00,1.6519,1.652,1.6516,1.6518,132699999.0
2007-05-01 23:21:00,1.6516,1.65185,1.6516,1.65185,39900000.0
2007-05-01 23:22:00,1.6518,1.6518,1.6518,1.6518,12000000.0
2007-05-01 23:23:00,1.65162,1.65171,1.65132,1.65167,160000002.0
2007-05-01 23:24:00,1.6519,1.6521,1.6519,1.6521,322799997.0
2007-05-01 23:25:00,1.652,1.652,1.6516,1.6518,257800003.0
2007-05-01 23:26:00,1.6518,1.652,1.6518,1.652,107200003.0
2007-05-01 23:27:00,1.6521,1.6521,1.6517,1.6517,378200001.0
2007-05-01 23:28:00,1.6518,1.6519,1.6518,1.6518,99200000.0
2007-05-01 23:29:00,1.6518,1.6521,1.6518,1.6519,132900000.0
2007-05-01 23:30:00,1.6519,1.6519,1.6517,1.6518,253599995.0
2007-05-01 23:31:00,1.6517,1.652,1.65155,1.65155,459800000.0
2007-05-01 23:32:00,1.65155,1.6517,1.6515,1.6515,164599997.0
2007-05-01 23:33:00,1.6515,1.65225,1.6515,1.6517,428200001.0
2007-05-01 23:34:00,1.65175,1.6518,1.6515,1.6516,80500000.0
2007-05-01 23:35:00,1.6517,1.65175,1.6516,1.65175,130800000.0
2007-05-01 23:36:00,1.65175,1.6518,1.6516,1.65175,103900000.0
2007-05-01 23:37:00,1.6517,1.6518,1.6515,1.6515,197600004.0
2007-05-01 23:38:00,1.6515,1.6517,1.6515,1.6517,74200001.0
2007-05-01 23:39:00,1.6518,1.6518,1.65155,1.6517,28800000.0
2007-05-01 23:40:00,1.6517,1.6517,1.6514,1.6514,81399997.0
2007-05-01 23:41:00,1.6514,1.6516,1.6514,1.65155,53799999.0
2007-05-01 23:42:00,1.65155,1.6516,1.65155,1.6516,15200000.0
2007-05-01 23:43:00,1.6515,1.6516,1.6515,1.6515,481800000.0
2007-05-01 23:44:00,1.6515,1.6515,1.6514,1.6515,320200004.0
2007-05-01 23:45:00,1.6515,1.6516,1.6514,1.6514,349300000.0
2007-05-01 23:46:00,1.6514,1.6516,1.6514,1.6516,33200000.0
2007-05-01 23:47:00,1.6515,1.6522,1.6515,1.65185,334100000.0
2007-05-01 23:48:00,1.65185,1.65185,1.6515,1.6515,143100000.0
2007-05-01 23:49:00,1.6516,1.6517,1.6515,1.65155,12100000.0
2007-05-01 23:50:00,1.6516,1.6516,1.6516,1.6516,1600000.0
2007-05-01 23:51:00,1.6516,1.6516,1.6516,1.6516,3200000.0
2007-05-01 23:52:00,1.65155,1.6516,1.65155,1.6516,12800000.0
2007-05-01 23:53:00,1.6515,1.6516,1.6515,1.6515,88400001.0
2007-05-01 23:54:00,1.6515,1.6517,1.6515,1.65155,22600000.0
2007-05-01 23:55:00,1.6516,1.6516,1.65155,1.6516,179200000.0
2007-05-01 23:56:00,1.6516,1.6516,1.6516,1.6516,51200000.0
2007-05-01 23:57:00,1.6516,1.6516,1.6516,1.6516,36800001.0
2007-05-01 23:58:00,1.6516,1.6516,1.6516,1.6516,106400003.0
2007-05-01 23:59:00,1.6516,1.6516,1.6516,1.6516,124000000.0
2007-05-02 00:00:00,1.6516,1.6516,1.6516,1.6516,19200000.0
2007-05-02 00:01:00,1.6517,1.6517,1.6515,1.6516,268700000.0
2007-05-02 00:02:00,1.6516,1.6516,1.65155,1.65155,54500000.0
2007-05-02 00:03:00,1.65155,1.6516,1.65155,1.6516,128800000.0
2007-05-02 00:04:00,1.6517,1.6517,1.6516,1.6516,152800001.0
2007-05-02 00:05:00,1.65155,1.65155,1.65115,1.65115,790399993.0
2007-05-02 00:06:00,1.65147,1.6515,1.65121,1.65124,133599998.0
2007-05-02 00:07:00,1.65148,1.65151,1.65142,1.65148,499999998.0
2007-05-02 00:08:00,1.65165,1.6518,1.65165,1.6518,77600000.0
2007-05-02 00:09:00,1.6518,1.652,1.6516,1.65185,294499998.0
2007-05-02 00:10:00,1.6519,1.6522,1.6519,1.65215,80800000.0
2007-05-02 00:11:00,1.65155,1.65197,1.65135,1.65197,113600000.0
2007-05-02 00:12:00,1.6521,1.6521,1.6521,1.6521,1600000.0
2007-05-02 00:13:00,1.6519,1.65201,1.6517,1.65201,72400000.0
2007-05-02 00:14:00,1.652,1.6521,1.65195,1.65195,99200000.0
2007-05-02 00:15:00,1.65195,1.652,1.6519,1.6519,107800000.0
2007-05-02 00:16:00,1.6519,1.6519,1.65185,1.6519,364800000.0
2007-05-02 00:17:00,1.65135,1.65162,1.65107,1.65122,109100000.0
2007-05-02 00:18:00,1.6519,1.6519,1.6519,1.6519,8000000.0
2007-05-02 00:19:00,1.65178,1.65178,1.65172,1.65177,64200000.0
2007-05-02 00:20:00,1.651,1.65174,1.65094,1.65174,182500000.0
2007-05-02 00:21:00,1.6518,1.6518,1.65164,1.6517,101700000.0
2007-05-02 00:22:00,1.65136,1.6517,1.65136,1.6517,75300000.0
2007-05-02 00:23:00,1.6519,1.6519,1.6519,1.6519,2400000.0
2007-05-02 00:24:00,1.65161,1.65171,1.65098,1.65119,228800000.0
2007-05-02 00:25:00,1.6519,1.6519,1.6518,1.6519,119000000.0
2007-05-02 00:26:00,1.6519,1.65205,1.6519,1.652,17600000.0
2007-05-02 00:27:00,1.652,1.652,1.6518,1.6518,120800000.0
2007-05-02 00:28:00,1.6518,1.6518,1.6518,1.6518,22400000.0
2007-05-02 00:29:00,1.6518,1.652,1.65175,1.6518,364900000.0
2007-05-02 00:30:00,1.65175,1.6518,1.65175,1.6518,27800000.0
2007-05-02 00:31:00,1.6518,1.6518,1.65175,1.65175,56600000.0
2007-05-02 00:32:00,1.6518,1.6518,1.6518,1.6518,36000000.0
2007-05-02 00:33:00,1.65185,1.65185,1.65169,1.65169,27200000.0
2007-05-02 00:34:00,1.6518,1.6519,1.6518,1.6519,40399999.0
2007-05-02 00:35:00,1.6519,1.6519,1.6518,1.6518,61799999.0
2007-05-02 00:36:00,1.6518,1.6518,1.6518,1.6518,93200000.0
2007-05-02 00:37:00,1.6518,1.6518,1.65175,1.6518,135800000.0
2007-05-02 00:38:00,1.6518,1.6518,1.6518,1.6518,6600000.0
2007-05-02 00:39:00,1.6518,1.6518,1.6518,1.6518,4800000.0
2007-05-02 00:40:00,1.65162,1.65167,1.651,1.65137,183099998.0
2007-05-02 00:41:00,1.6518,1.6518,1.6518,1.6518,6400000.0
2007-05-02 00:42:00,1.6517,1.65173,1.65141,1.65173,632699998.0
2007-05-02 00:43:00,1.6518,1.6518,1.6518,1.6518,33600000.0
2007-05-02 00:44:00,1.6518,1.6518,1.6518,1.6518,11200000.0
2007-05-02 00:45:00,1.6518,1.6518,1.6518,1.6518,25600000.0
2007-05-02 00:46:00,1.65176,1.65185,1.65138,1.65162,734699995.0
2007-05-02 00:47:00,1.6518,1.6518,1.6518,1.6518,28800000.0
2007-05-02 00:48:00,1.6518,1.6518,1.6518,1.6518,103600000.0
2007-05-02 00:49:00,1.6518,1.6518,1.6518,1.6518,86400000.0
2007-05-02 00:50:00,1.65175,1.6518,1.65175,1.6518,243099999.0
2007-05-02 00:51:00,1.6518,1.6518,1.65165,1.65165,362400005.0
2007-05-02 00:52:00,1.6516,1.6519,1.6516,1.6517,408200000.0
2007-05-02 00:53:00,1.6517,1.6517,1.6516,1.6517,138400000.0
2007-05-02 00:54:00,1.6517,1.6518,1.6516,1.6517,82400000.0
2007-05-02 00:55:00,1.6517,1.6518,1.65155,1.6517,589000000.0
2007-05-02 00:56:00,1.6517,1.6517,1.65155,1.65155,378799997.0
2007-05-02 00:57:00,1.6516,1.6517,1.65155,1.6517,180099997.0
2007-05-02 00:58:00,1.6517,1.6517,1.65155,1.6516,187600000.0
2007-05-02 00:59:00,1.6516,1.6517,1.6516,1.6516,238600000.0
2007-05-02 01:00:00,1.6516,1.6517,1.6515,1.6516,206199999.0
2007-05-02 01:01:00,1.65147,1.65163,1.65131,1.6515,148200000.0
2007-05-02 01:02:00,1.6517,1.6517,1.65155,1.6516,99199999.0
2007-05-02 01:03:00,1.65145,1.65163,1.65127,1.65134,94100000.0
2007-05-02 01:04:00,1.65144,1.65159,1.65098,1.65144,329000000.0
2007-05-02 01:05:00,1.65147,1.65148,1.65122,1.65122,187200000.0
2007-05-02 01:06:00,1.6517,1.6517,1.6516,1.6517,73600000.0
2007-05-02 01:07:00,1.6518,1.6518,1.6518,1.6518,1600000.0
2007-05-02 01:08:00,1.6515,1.6516,1.65112,1.65144,81200000.0
2007-05-02 01:09:00,1.6517,1.6517,1.6517,1.6517,54400000.0
2007-05-02 01:10:00,1.6517,1.6517,1.6517,1.6517,24000000.0
2007-05-02 01:11:00,1.6517,1.6517,1.6517,1.6517,32800000.0
2007-05-02 01:12:00,1.65175,1.6518,1.65165,1.65165,86400000.0
2007-05-02 01:13:00,1.65165,1.6517,1.65165,1.65165,29600000.0
2007-05-02 01:14:00,1.6517,1.65175,1.65155,1.6517,792000000.0
2007-05-02 01:15:00,1.6516,1.65165,1.65155,1.65165,62200000.0
2007-05-02 01:16:00,1.65054,1.65127,1.65054,1.65102,44400000.0
2007-05-02 01:17:00,1.6516,1.6516,1.6515,1.65155,49000000.0
2007-05-02 01:18:00,1.65155,1.6517,1.6514,1.6515,228699998.0
2007-05-02 01:19:00,1.65155,1.6516,1.65145,1.6516,325600000.0
2007-05-02 01:20:00,1.6515,1.6515,1.65145,1.6515,50100000.0
2007-05-02 01:21:00,1.6514,1.6514,1.6514,1.6514,19200001.0
2007-05-02 01:22:00,1.6514,1.6516,1.6514,1.6516,156000000.0
2007-05-02 01:23:00,1.6515,1.6515,1.65145,1.65145,11200000.0
2007-05-02 01:24:00,1.6515,1.6515,1.65145,1.65145,11200000.0
2007-05-02 01:25:00,1.65132,1.65154,1.65092,1.65092,113200000.0
2007-05-02 01:26:00,1.6515,1.6515,1.6515,1.6515,1600000.0
2007-05-02 01:27:00,1.65127,1.65133,1.65127,1.65131,81100000.0
2007-05-02 01:28:00,1.65145,1.65145,1.65145,1.65145,4000000.0
2007-05-02 01:29:00,1.65145,1.6516,1.6514,1.6516,40800000.0
2007-05-02 01:30:00,1.6515,1.6515,1.6515,1.6515,22400000.0
2007-05-02 01:31:00,1.6516,1.6516,1.6515,1.6516,91200000.0
2007-05-02 01:32:00,1.6516,1.6516,1.6516,1.6516,3200000.0
2007-05-02 01:33:00,1.6516,1.6516,1.6514,1.6514,56000000.0
2007-05-02 01:34:00,1.65145,1.6515,1.65145,1.6515,32000000.0
2007-05-02 01:35:00,1.6515,1.6515,1.6515,1.6515,6400000.0
2007-05-02 01:36:00,1.6515,1.6515,1.6515,1.6515,12800000.0
2007-05-02 01:37:00,1.6515,1.6515,1.6515,1.6515,3200000.0
2007-05-02 01:38:00,1.6515,1.6515,1.6515,1.6515,4000000.0
2007-05-02 01:39:00,1.6515,1.6515,1.6515,1.6515,8000000.0
2007-05-02 01:40:00,1.6515,1.6515,1.65145,1.6515,193399997.0
2007-05-02 01:41:00,1.6515,1.6515,1.6515,1.6515,46400000.0
2007-05-02 01:42:00,1.6515,1.6516,1.6515,1.65155,188600001.0
2007-05-02 01:43:00,1.65155,1.6516,1.65155,1.6516,71100000.0
2007-05-02 01:44:00,1.6516,1.6516,1.65155,1.6516,52800000.0
2007-05-02 01:45:00,1.6516,1.6516,1.6515,1.6516,139200000.0
2007-05-02 01:46:00,1.6515,1.6515,1.6515,1.6515,60800000.0
2007-05-02 01:47:00,1.6515,1.6516,1.6515,1.6515,67200000.0
2007-05-02 01:48:00,1.6515,1.6515,1.6515,1.6515,60800000.0
2007-05-02 01:49:00,1.6515,1.6516,1.6515,1.6515,112000000.0
2007-05-02 01:50:00,1.65165,1.6517,1.65145,1.6515,231199996.0
2007-05-02 01:51:00,1.6515,1.6515,1.6515,1.6515,16800000.0
2007-05-02 01:52:00,1.6515,1.6516,1.65145,1.6516,249400000.0
2007-05-02 01:53:00,1.6515,1.6515,1.6515,1.6515,94400000.0
2007-05-02 01:54:00,1.6515,1.6516,1.65145,1.6515,484399998.0
2007-05-02 01:55:00,1.6515,1.6517,1.65145,1.6516,188999998.0
2007-05-02 01:56:00,1.6515,1.6516,1.6515,1.6515,248000000.0
2007-05-02 01:57:00,1.6515,1.6516,1.6515,1.6515,88800000.0
2007-05-02 01:58:00,1.6515,1.6515,1.6515,1.6515,128800000.0
2007-05-02 01:59:00,1.6516,1.6516,1.65145,1.6515,50300000.0
2007-05-02 02:00:00,1.6515,1.6515,1.6515,1.6515,79300000.0
2007-05-02 02:01:00,1.6515,1.6517,1.6515,1.6516,221800001.0
2007-05-02 02:02:00,1.6516,1.6517,1.6515,1.65155,610099994.0
2007-05-02 02:03:00,1.65155,1.6516,1.6515,1.6516,673800005.0
2007-05-02 02:04:00,1.6515,1.6516,1.6515,1.6515,545599993.0
2007-05-02 02:05:00,1.6515,1.6516,1.6514,1.6515,457699998.0
2007-05-02 02:06:00,1.6515,1.6516,1.6515,1.6516,140800000.0
2007-05-02 02:07:00,1.65155,1.65155,1.65155,1.65155,4000000.0
2007-05-02 02:08:00,1.65155,1.65155,1.6515,1.6515,42400000.0
2007-05-02 02:09:00,1.6515,1.6516,1.6515,1.6516,174400001.0
2007-05-02 02:10:00,1.6516,1.6516,1.6515,1.6516,199999999.0
2007-05-02 02:11:00,1.6516,1.6517,1.6516,1.6517,71700000.0
2007-05-02 02:12:00,1.6517,1.6517,1.6516,1.6516,102400000.0
2007-05-02 02:13:00,1.6516,1.6516,1.6516,1.6516,203199999.0
2007-05-02 02:14:00,1.6516,1.6516,1.6516,1.6516,80000000.0
2007-05-02 02:15:00,1.6516,1.6516,1.65155,1.6516,67200000.0
2007-05-02 02:16:00,1.65155,1.6518,1.65155,1.6518,167200000.0
2007-05-02 02:17:00,1.6518,1.6519,1.65175,1.65175,274199999.0
2007-05-02 02:18:00,1.65175,1.6518,1.65175,1.6518,9600000.0
2007-05-02 02:19:00,1.65175,1.65175,1.65175,1.65175,4000000.0
2007-05-02 02:20:00,1.6518,1.6518,1.65175,1.65175,30400000.0
2007-05-02 02:21:00,1.6518,1.6518,1.65175,1.65175,125600000.0
2007-05-02 02:22:00,1.65167,1.65167,1.65117,1.65146,65600000.0
2007-05-02 02:23:00,1.65144,1.65151,1.65106,1.65116,104800000.0
2007-05-02 02:24:00,1.65175,1.65175,1.6517,1.6517,262400000.0
2007-05-02 02:25:00,1.65138,1.65146,1.65124,1.65141,76600000.0
2007-05-02 02:26:00,1.6517,1.65175,1.6517,1.6517,106400000.0
2007-05-02 02:27:00,1.6517,1.65175,1.6517,1.65175,211999999.0
2007-05-02 02:28:00,1.65175,1.65175,1.6517,1.6517,102400000.0
2007-05-02 02:29:00,1.65175,1.65175,1.6517,1.6517,58400000.0
2007-05-02 02:30:00,1.65162,1.65164,1.65121,1.6513,66400000.0
2007-05-02 02:31:00,1.65175,1.65175,1.65175,1.65175,40000000.0
2007-05-02 02:32:00,1.65175,1.65175,1.65175,1.65175,4000000.0
2007-05-02 02:33:00,1.65175,1.65175,1.65175,1.65175,4000000.0
2007-05-02 02:34:00,1.65175,1.6518,1.6517,1.6517,110400000.0
2007-05-02 02:35:00,1.6517,1.6518,1.6516,1.65175,648800002.0
2007-05-02 02:36:00,1.65175,1.6518,1.6517,1.65175,391199999.0
2007-05-02 02:37:00,1.65175,1.65175,1.6516,1.6516,246000002.0
2007-05-02 02:38:00,1.6516,1.6516,1.6516,1.6516,154200000.0
2007-05-02 02:39:00,1.6516,1.6518,1.6516,1.6518,365999999.0
2007-05-02 02:40:00,1.6518,1.6518,1.6517,1.65175,124600000.0
2007-05-02 02:41:00,1.65175,1.652,1.65175,1.6519,21600000.0
2007-05-02 02:42:00,1.6518,1.6518,1.6518,1.6518,207199999.0
2007-05-02 02:43:00,1.65185,1.65195,1.6518,1.6518,93000000.0
2007-05-02 02:44:00,1.65185,1.65185,1.6518,1.65185,33599999.0
2007-05-02 02:45:00,1.65185,1.65185,1.65175,1.65185,130399999.0
2007-05-02 02:46:00,1.65185,1.65185,1.6517,1.65175,273799998.0
2007-05-02 02:47:00,1.65175,1.65175,1.65175,1.65175,28000000.0
2007-05-02 02:48:00,1.65175,1.6518,1.6516,1.6517,107200000.0
2007-05-02 02:49:00,1.6517,1.6517,1.6517,1.6517,5600000.0
2007-05-02 02:50:00,1.6517,1.6518,1.6517,1.6518,205600000.0
2007-05-02 02:51:00,1.6518,1.6518,1.6516,1.6517,442700001.0
2007-05-02 02:52:00,1.6517,1.6517,1.6516,1.6517,365200000.0
2007-05-02 02:53:00,1.6517,1.6517,1.65165,1.65165,101600000.0
2007-05-02 02:54:00,1.65165,1.6517,1.65165,1.6517,242399998.0
2007-05-02 02:55:00,1.6517,1.6517,1.6516,1.65165,187799999.0
2007-05-02 02:56:00,1.6517,1.6517,1.65165,1.6517,167999998.0
2007-05-02 02:57:00,1.6517,1.6517,1.65165,1.65165,219999997.0
2007-05-02 02:58:00,1.65165,1.65165,1.6516,1.6516,109600000.0
2007-05-02 02:59:00,1.65165,1.6517,1.6516,1.6517,95200000.0
2007-05-02 03:00:00,1.6517,1.6518,1.65165,1.65165,100800000.0
2007-05-02 03:01:00,1.65165,1.6517,1.6516,1.65165,193600000.0
2007-05-02 03:02:00,1.65165,1.65165,1.6515,1.6516,241600000.0
2007-05-02 03:03:00,1.65155,1.6516,1.65145,1.65155,153000000.0
2007-05-02 03:04:00,1.6516,1.6516,1.65145,1.6515,290300003.0
2007-05-02 03:05:00,1.65155,1.6516,1.6515,1.6515,246400000.0
2007-05-02 03:06:00,1.6515,1.6516,1.6515,1.6516,155199998.0
2007-05-02 03:07:00,1.6516,1.6516,1.6515,1.6515,60400000.0
2007-05-02 03:08:00,1.6515,1.6515,1.6515,1.6515,228800000.0
2007-05-02 03:09:00,1.6515,1.6515,1.65145,1.65145,110000000.0
2007-05-02 03:10:00,1.6515,1.6515,1.65145,1.6515,34400000.0
2007-05-02 03:11:00,1.6515,1.6515,1.6513,1.6514,619199996.0
2007-05-02 03:12:00,1.6514,1.6514,1.6513,1.6513,859199998.0
2007-05-02 03:13:00,1.6514,1.6516,1.6514,1.6515,672300000.0
2007-05-02 03:14:00,1.6515,1.6516,1.6514,1.6515,522399998.0
2007-05-02 03:15:00,1.6515,1.6516,1.65135,1.6514,488899996.0
2007-05-02 03:16:00,1.6515,1.6515,1.6515,1.6515,169600000.0
2007-05-02 03:17:00,1.65119,1.65143,1.65097,1.65143,53500000.0
2007-05-02 03:18:00,1.6515,1.6516,1.6514,1.65145,280800000.0
2007-05-02 03:19:00,1.65145,1.6515,1.6513,1.6514,540400000.0
2007-05-02 03:20:00,1.6514,1.6518,1.6514,1.6516,1023399996.0
2007-05-02 03:21:00,1.6516,1.6516,1.6515,1.6515,295400000.0
2007-05-02 03:22:00,1.6516,1.6516,1.65155,1.65155,187900000.0
2007-05-02 03:23:00,1.6516,1.6516,1.6515,1.65155,322799999.0
2007-05-02 03:24:00,1.65155,1.65155,1.6515,1.6515,158099999.0
2007-05-02 03:25:00,1.6515,1.6516,1.6515,1.65155,235999999.0
2007-05-02 03:26:00,1.65155,1.65155,1.6515,1.6515,332000000.0
2007-05-02 03:27:00,1.6515,1.6516,1.6515,1.65155,411999998.0
2007-05-02 03:28:00,1.65155,1.6516,1.6515,1.6516,275399997.0
2007-05-02 03:29:00,1.6516,1.6516,1.6515,1.6515,296799998.0
2007-05-02 03:30:00,1.6515,1.65155,1.6515,1.65155,139999999.0
2007-05-02 03:31:00,1.65155,1.6516,1.65155,1.65155,95200000.0
2007-05-02 03:32:00,1.6516,1.6516,1.6516,1.6516,355200000.0
2007-05-02 03:33:00,1.65155,1.6516,1.65155,1.6516,501600000.0
2007-05-02 03:34:00,1.6516,1.65165,1.6516,1.6516,564800000.0
2007-05-02 03:35:00,1.6516,1.6517,1.65155,1.6516,372400002.0
2007-05-02 03:36:00,1.65155,1.65165,1.65155,1.6516,410200002.0
2007-05-02 03:37:00,1.6516,1.65165,1.6516,1.65165,122400000.0
2007-05-02 03:38:00,1.65165,1.6517,1.6516,1.6517,284800000.0
2007-05-02 03:39:00,1.6517,1.6517,1.65145,1.6517,346099999.0
2007-05-02 03:40:00,1.6516,1.65165,1.6516,1.6516,125600000.0
2007-05-02 03:41:00,1.6516,1.6517,1.6516,1.6517,311199999.0
2007-05-02 03:42:00,1.6517,1.6517,1.6517,1.6517,108800000.0
2007-05-02 03:43:00,1.6517,1.6517,1.6515,1.6515,268000000.0
2007-05-02 03:44:00,1.6515,1.6517,1.6515,1.6516,350600002.0
2007-05-02 03:45:00,1.6516,1.65165,1.6516,1.65165,163200000.0
2007-05-02 03:46:00,1.6516,1.65175,1.6516,1.65165,227200000.0
2007-05-02 03:47:00,1.65165,1.65165,1.6516,1.6516,158400000.0
2007-05-02 03:48:00,1.6516,1.65165,1.6516,1.65165,30400000.0
2007-05-02 03:49:00,1.65165,1.65165,1.65165,1.65165,16000000.0
2007-05-02 03:50:00,1.65165,1.65165,1.65165,1.65165,16000000.0
2007-05-02 03:51:00,1.6516,1.6516,1.6516,1.6516,32000000.0
2007-05-02 03:52:00,1.65134,1.65146,1.65114,1.65114,31000000.0
2007-05-02 03:53:00,1.6516,1.6516,1.6516,1.6516,26100000.0
2007-05-02 03:54:00,1.6516,1.6516,1.65155,1.65155,178000000.0
2007-05-02 03:55:00,1.6516,1.6516,1.65155,1.6516,67600000.0
2007-05-02 03:56:00,1.6516,1.6516,1.6516,1.6516,43200000.0
2007-05-02 03:57:00,1.6516,1.6516,1.6516,1.6516,24000000.0
2007-05-02 03:58:00,1.6516,1.6517,1.6516,1.6517,107199998.0
2007-05-02 03:59:00,1.6517,1.6518,1.65165,1.6517,105900000.0
2007-05-02 04:00:00,1.6517,1.6517,1.65165,1.65165,157300000.0
2007-05-02 04:01:00,1.6517,1.6517,1.65165,1.6517,271900000.0
2007-05-02 04:02:00,1.6517,1.6517,1.65165,1.6517,89600000.0
2007-05-02 04:03:00,1.6517,1.6517,1.65165,1.6517,79200000.0
2007-05-02 04:04:00,1.6517,1.6517,1.6516,1.65165,235200000.0
2007-05-02 04:05:00,1.65165,1.6517,1.6516,1.65165,383400000.0
2007-05-02 04:06:00,1.6516,1.6517,1.6515,1.6516,298399999.0
2007-05-02 04:07:00,1.6516,1.65165,1.65155,1.6516,448599998.0
2007-05-02 04:08:00,1.6516,1.6516,1.6516,1.6516,296000000.0
2007-05-02 04:09:00,1.6516,1.6517,1.65155,1.6517,715699999.0
2007-05-02 04:10:00,1.6517,1.6517,1.6517,1.6517,12000000.0
2007-05-02 04:11:00,1.6517,1.6517,1.6517,1.6517,22400000.0
2007-05-02 04:12:00,1.6517,1.6517,1.6517,1.6517,354400000.0
2007-05-02 04:13:00,1.6517,1.6517,1.65165,1.6517,85100000.0
2007-05-02 04:14:00,1.6517,1.6517,1.65165,1.65165,163200000.0
2007-05-02 04:15:00,1.6516,1.6517,1.65155,1.6516,138700000.0
2007-05-02 04:16:00,1.65138,1.65138,1.65085,1.65108,460000000.0
2007-05-02 04:17:00,1.6516,1.6516,1.65155,1.65155,251000000.0
2007-05-02 04:18:00,1.6516,1.6516,1.6516,1.6516,4000000.0
2007-05-02 04:19:00,1.6516,1.6516,1.6515,1.6515,62000000.0
2007-05-02 04:20:00,1.65115,1.65141,1.65091,1.65141,17600000.0
2007-05-02 04:21:00,1.6515,1.6515,1.6515,1.6515,14400000.0
2007-05-02 04:22:00,1.6515,1.6516,1.6515,1.6515,179200000.0
2007-05-02 04:23:00,1.6515,1.6515,1.65135,1.6514,315899998.0
2007-05-02 04:24:00,1.6514,1.6515,1.6514,1.6515,141600000.0
2007-05-02 04:25:00,1.6515,1.6516,1.65145,1.6516,166499999.0
2007-05-02 04:26:00,1.6516,1.6516,1.6516,1.6516,34400000.0
2007-05-02 04:27:00,1.6516,1.6516,1.65145,1.65145,76400001.0
2007-05-02 04:28:00,1.65145,1.6516,1.65145,1.6516,176600002.0
2007-05-02 04:29:00,1.6516,1.6516,1.65145,1.65145,55800000.0
2007-05-02 04:30:00,1.6515,1.6516,1.6515,1.6516,141600000.0
2007-05-02 04:31:00,1.6516,1.6516,1.65155,1.6516,25000000.0
2007-05-02 04:32:00,1.6516,1.6516,1.6515,1.65155,321600000.0
2007-05-02 04:33:00,1.65155,1.65155,1.65155,1.65155,8000000.0
2007-05-02 04:34:00,1.65155,1.65155,1.65155,1.65155,28000000.0
2007-05-02 04:35:00,1.65155,1.65155,1.6515,1.6515,43200000.0
2007-05-02 04:36:00,1.6515,1.6515,1.6514,1.6514,65600000.0
2007-05-02 04:37:00,1.65145,1.6515,1.65145,1.6515,14400000.0
2007-05-02 04:38:00,1.6515,1.6515,1.6515,1.6515,8200000.0
2007-05-02 04:39:00,1.65145,1.6515,1.65145,1.6515,22100000.0
2007-05-02 04:40:00,1.6515,1.6516,1.6515,1.6516,117600000.0
2007-05-02 04:41:00,1.6515,1.6516,1.65135,1.6516,314699999.0
2007-05-02 04:42:00,1.6516,1.6517,1.6516,1.6517,281600000.0
2007-05-02 04:43:00,1.6518,1.6518,1.65165,1.65165,133600001.0
2007-05-02 04:44:00,1.6517,1.6517,1.6517,1.6517,34400000.0
2007-05-02 04:45:00,1.6517,1.6517,1.6517,1.6517,116000000.0
2007-05-02 04:46:00,1.6517,1.6517,1.6517,1.6517,236800000.0
2007-05-02 04:47:00,1.6517,1.6518,1.65165,1.6517,313900000.0
2007-05-02 04:48:00,1.65136,1.65156,1.65094,1.65129,42000000.0
2007-05-02 04:49:00,1.6509,1.65165,1.65087,1.65165,23700000.0
2007-05-02 04:50:00,1.6517,1.6517,1.65165,1.65165,195900000.0
2007-05-02 04:51:00,1.6517,1.6517,1.6516,1.6517,199100000.0
2007-05-02 04:52:00,1.6517,1.6518,1.6517,1.6517,104800000.0
2007-05-02 04:53:00,1.6517,1.6517,1.6517,1.6517,114400000.0
2007-05-02 04:54:00,1.6517,1.6518,1.6517,1.6517,132000000.0
2007-05-02 04:55:00,1.6517,1.6518,1.65165,1.65165,194000000.0
2007-05-02 04:56:00,1.6517,1.6517,1.6517,1.6517,12000000.0
2007-05-02 04:57:00,1.6517,1.6517,1.6517,1.6517,48000000.0
2007-05-02 04:58:00,1.6517,1.6518,1.6517,1.6517,79200000.0
2007-05-02 04:59:00,1.6516,1.6516,1.65106,1.65152,94300001.0
2007-05-02 05:00:00,1.6517,1.6517,1.6517,1.6517,12000000.0
2007-05-02 05:01:00,1.6517,1.6517,1.6517,1.6517,48000000.0
2007-05-02 05:02:00,1.6517,1.6517,1.6517,1.6517,46400000.0
2007-05-02 05:03:00,1.6517,1.6517,1.6517,1.6517,36000000.0
2007-05-02 05:04:00,1.6515,1.6515,1.65088,1.65145,188800000.0
2007-05-02 05:05:00,1.6517,1.6517,1.6517,1.6517,48000000.0
2007-05-02 05:06:00,1.65138,1.65165,1.65125,1.65142,53600000.0
2007-05-02 05:07:00,1.6517,1.6517,1.6517,1.6517,56800000.0
2007-05-02 05:08:00,1.6517,1.6517,1.6517,1.6517,22400000.0
2007-05-02 05:09:00,1.6517,1.6517,1.6517,1.6517,231200000.0
2007-05-02 05:10:00,1.65165,1.6517,1.65165,1.6517,64900000.0
2007-05-02 05:11:00,1.6517,1.6517,1.6517,1.6517,222400000.0
2007-05-02 05:12:00,1.6517,1.6517,1.65165,1.65165,136000000.0
2007-05-02 05:13:00,1.65165,1.6517,1.6516,1.6517,439299998.0
2007-05-02 05:14:00,1.6517,1.6517,1.6515,1.6516,608999997.0
2007-05-02 05:15:00,1.6516,1.6517,1.6516,1.6517,361600000.0
2007-05-02 05:16:00,1.6517,1.6517,1.65145,1.65155,309099997.0
2007-05-02 05:17:00,1.65155,1.65155,1.6515,1.6515,107200000.0
2007-05-02 05:18:00,1.6515,1.6515,1.651,1.6512,1448199994.0
2007-05-02 05:19:00,1.65115,1.6512,1.6506,1.65095,817900000.0
2007-05-02 05:20:00,1.65095,1.65095,1.65075,1.6508,262400000.0
2007-05-02 05:21:00,1.6508,1.65095,1.6504,1.6504,883100000.0
2007-05-02 05:22:00,1.6504,1.6505,1.6503,1.6504,321600000.0
2007-05-02 05:23:00,1.6504,1.65085,1.6504,1.65075,892199999.0
2007-05-02 05:24:00,1.6507,1.6509,1.65065,1.6509,478200000.0
2007-05-02 05:25:00,1.65075,1.65105,1.6507,1.6507,569800002.0
2007-05-02 05:26:00,1.6507,1.65085,1.65065,1.65075,481499998.0
2007-05-02 05:27:00,1.65075,1.6508,1.6505,1.65075,578900002.0
2007-05-02 05:28:00,1.6508,1.6509,1.6507,1.6509,312800000.0
2007-05-02 05:29:00,1.6509,1.6509,1.65075,1.6508,195200000.0
2007-05-02 05:30:00,1.6508,1.6508,1.6508,1.6508,116000000.0
2007-05-02 05:31:00,1.6508,1.6508,1.6506,1.6507,273200004.0
2007-05-02 05:32:00,1.6507,1.651,1.65045,1.65065,871300008.0
2007-05-02 05:33:00,1.6506,1.6507,1.6506,1.6507,303600000.0
2007-05-02 05:34:00,1.65075,1.65075,1.65055,1.6506,648300005.0
2007-05-02 05:35:00,1.6506,1.6507,1.65055,1.6506,450400006.0
2007-05-02 05:36:00,1.6506,1.6507,1.6506,1.6507,199700010.0
2007-05-02 05:37:00,1.6507,1.6507,1.65065,1.6507,260800000.0
2007-05-02 05:38:00,1.6507,1.6507,1.6506,1.6506,481800006.0
2007-05-02 05:39:00,1.65065,1.6507,1.6506,1.6507,252800001.0
2007-05-02 05:40:00,1.6506,1.6507,1.6506,1.6507,309600004.0
2007-05-02 05:41:00,1.6507,1.6507,1.65065,1.65065,89400000.0
2007-05-02 05:42:00,1.65065,1.6508,1.65055,1.6506,940400004.0
2007-05-02 05:43:00,1.6506,1.6512,1.6506,1.651,1435699998.0
2007-05-02 05:44:00,1.651,1.651,1.6507,1.6508,1007700011.0
2007-05-02 05:45:00,1.6508,1.6509,1.6507,1.6509,173999998.0
2007-05-02 05:46:00,1.6509,1.6509,1.6508,1.6508,380000003.0
2007-05-02 05:47:00,1.6508,1.6509,1.6508,1.6509,105600001.0
2007-05-02 05:48:00,1.6508,1.6509,1.6508,1.6509,510699996.0
2007-05-02 05:49:00,1.6508,1.6509,1.65075,1.65075,94800000.0
2007-05-02 05:50:00,1.6508,1.6508,1.65075,1.6508,212200000.0
2007-05-02 05:51:00,1.6508,1.651,1.6508,1.6509,382400000.0
2007-05-02 05:52:00,1.6508,1.6508,1.6508,1.6508,118400000.0
2007-05-02 05:53:00,1.6508,1.6508,1.6508,1.6508,36000000.0
2007-05-02 05:54:00,1.6508,1.6509,1.65075,1.6509,91800000.0
2007-05-02 05:55:00,1.6509,1.651,1.6508,1.651,180800000.0
2007-05-02 05:56:00,1.651,1.651,1.651,1.651,1600000.0
2007-05-02 05:57:00,1.651,1.651,1.65095,1.651,130399999.0
2007-05-02 05:58:00,1.651,1.651,1.651,1.651,192000000.0
2007-05-02 05:59:00,1.651,1.6513,1.651,1.6513,306299999.0
2007-05-02 06:00:00,1.6513,1.6513,1.6512,1.65125,91200000.0
2007-05-02 06:01:00,1.65125,1.65125,1.6512,1.6512,70400000.0
2007-05-02 06:02:00,1.6512,1.6512,1.65115,1.65115,47200000.0
2007-05-02 06:03:00,1.65082,1.65087,1.65057,1.65073,78700000.0
2007-05-02 06:04:00,1.6511,1.6511,1.65105,1.65105,137200000.0
2007-05-02 06:05:00,1.65105,1.6513,1.65105,1.6512,1015399998.0
2007-05-02 06:06:00,1.6512,1.6513,1.6512,1.65125,121600000.0
2007-05-02 06:07:00,1.6513,1.6513,1.65125,1.65125,5600000.0
2007-05-02 06:08:00,1.65125,1.65125,1.6511,1.6511,405200002.0
2007-05-02 06:09:00,1.6511,1.6511,1.65105,1.65105,36800000.0
2007-05-02 06:10:00,1.6511,1.6511,1.6509,1.6509,188600000.0
2007-05-02 06:11:00,1.6509,1.6511,1.6509,1.651,82600000.0
2007-05-02 06:12:00,1.651,1.651,1.651,1.651,32000000.0
2007-05-02 06:13:00,1.651,1.651,1.651,1.651,128000000.0
2007-05-02 06:14:00,1.651,1.6511,1.651,1.6511,49600000.0
2007-05-02 06:15:00,1.6511,1.6511,1.651,1.6511,293600005.0
2007-05-02 06:16:00,1.6511,1.6511,1.6509,1.6509,632900007.0
2007-05-02 06:17:00,1.651,1.651,1.651,1.651,89600000.0
2007-05-02 06:18:00,1.651,1.651,1.6509,1.6509,221600001.0
2007-05-02 06:19:00,1.6509,1.651,1.6507,1.65075,347400001.0
2007-05-02 06:20:00,1.6508,1.6508,1.6507,1.6508,196100003.0
2007-05-02 06:21:00,1.6508,1.6508,1.6507,1.65075,330499994.0
2007-05-02 06:22:00,1.65075,1.6509,1.65075,1.65075,112800000.0
2007-05-02 06:23:00,1.65075,1.65075,1.65075,1.65075,28000000.0
2007-05-02 06:24:00,1.65075,1.6508,1.65075,1.6508,26400000.0
2007-05-02 06:25:00,1.6508,1.6509,1.6507,1.6507,260400001.0
2007-05-02 06:26:00,1.6509,1.6509,1.6507,1.6508,375100005.0
2007-05-02 06:27:00,1.6509,1.651,1.6508,1.6509,517000003.0
2007-05-02 06:28:00,1.651,1.651,1.6508,1.6509,95500001.0
2007-05-02 06:29:00,1.651,1.651,1.6509,1.6509,32000000.0
2007-05-02 06:30:00,1.651,1.651,1.6508,1.6509,559600001.0
2007-05-02 06:31:00,1.6509,1.651,1.6509,1.6509,536000001.0
2007-05-02 06:32:00,1.6509,1.651,1.6509,1.65095,122400000.0
2007-05-02 06:33:00,1.65095,1.651,1.65095,1.651,66900000.0
2007-05-02 06:34:00,1.651,1.651,1.6509,1.651,239200000.0
2007-05-02 06:35:00,1.6509,1.651,1.6508,1.651,211100001.0
2007-05-02 06:36:00,1.651,1.6511,1.6509,1.651,257400000.0
2007-05-02 06:37:00,1.651,1.651,1.6509,1.651,327399999.0
2007-05-02 06:38:00,1.651,1.6511,1.6509,1.6511,217199999.0
2007-05-02 06:39:00,1.65105,1.6513,1.65105,1.65115,36200000.0
2007-05-02 06:40:00,1.65115,1.6512,1.6511,1.6512,78400000.0
2007-05-02 06:41:00,1.65115,1.6512,1.651,1.6512,148200001.0
2007-05-02 06:42:00,1.6512,1.6512,1.6511,1.6511,170100001.0
2007-05-02 06:43:00,1.6511,1.6512,1.6511,1.6512,166400000.0
2007-05-02 06:44:00,1.6512,1.6513,1.6511,1.6513,44000001.0
2007-05-02 06:45:00,1.6513,1.6513,1.6511,1.6511,74300000.0
2007-05-02 06:46:00,1.6511,1.6513,1.65105,1.6511,143400003.0
2007-05-02 06:47:00,1.6511,1.6512,1.65105,1.6511,138900000.0
2007-05-02 06:48:00,1.6512,1.6512,1.65105,1.6511,91000000.0
2007-05-02 06:49:00,1.6511,1.6511,1.65105,1.6511,141800000.0
2007-05-02 06:50:00,1.6511,1.6512,1.651,1.65105,266700000.0
2007-05-02 06:51:00,1.65105,1.6512,1.65095,1.65105,817400000.0
2007-05-02 06:52:00,1.6511,1.6511,1.651,1.6511,223200001.0
2007-05-02 06:53:00,1.6511,1.6511,1.651,1.651,112800000.0
2007-05-02 06:54:00,1.651,1.6511,1.651,1.65105,225600001.0
2007-05-02 06:55:00,1.65105,1.6511,1.6509,1.651,257099998.0
2007-05-02 06:56:00,1.651,1.6511,1.651,1.651,25900000.0
2007-05-02 06:57:00,1.651,1.6511,1.651,1.6511,90400000.0
2007-05-02 06:58:00,1.6511,1.6512,1.65105,1.6511,198400000.0
2007-05-02 06:59:00,1.6511,1.6512,1.65105,1.65105,30400000.0
2007-05-02 07:00:00,1.6511,1.6511,1.65105,1.65105,120800000.0
2007-05-02 07:01:00,1.651,1.6511,1.651,1.6511,156599999.0
2007-05-02 07:02:00,1.6511,1.6511,1.651,1.65105,46800000.0
2007-05-02 07:03:00,1.651,1.651,1.651,1.651,185400000.0
2007-05-02 07:04:00,1.651,1.651,1.6509,1.6509,251799999.0
2007-05-02 07:05:00,1.651,1.651,1.6507,1.6509,440999998.0
2007-05-02 07:06:00,1.6509,1.651,1.6509,1.651,122400000.0
2007-05-02 07:07:00,1.651,1.651,1.65095,1.651,62400000.0
2007-05-02 07:08:00,1.651,1.651,1.6509,1.6509,120800000.0
2007-05-02 07:09:00,1.6509,1.6509,1.65085,1.65085,189900000.0
2007-05-02 07:10:00,1.6509,1.6509,1.6507,1.6507,259399999.0
2007-05-02 07:11:00,1.6507,1.6507,1.6504,1.6505,849199996.0
2007-05-02 07:12:00,1.6504,1.65075,1.6504,1.65065,168200000.0
2007-05-02 07:13:00,1.65065,1.6508,1.6505,1.65055,858900002.0
2007-05-02 07:14:00,1.6508,1.6508,1.65055,1.65055,370100003.0
2007-05-02 07:15:00,1.65055,1.6509,1.65055,1.6509,154800000.0
2007-05-02 07:16:00,1.6508,1.6508,1.6507,1.6507,88800000.0
2007-05-02 07:17:00,1.6508,1.6508,1.6507,1.6507,56000000.0
2007-05-02 07:18:00,1.65075,1.6508,1.6507,1.6508,132800001.0
2007-05-02 07:19:00,1.6508,1.6509,1.6508,1.6509,135200003.0
2007-05-02 07:20:00,1.6509,1.6509,1.65075,1.6508,263100003.0
2007-05-02 07:21:00,1.6508,1.6508,1.6508,1.6508,21600000.0
2007-05-02 07:22:00,1.6508,1.6508,1.6508,1.6508,20000000.0
2007-05-02 07:23:00,1.6508,1.6508,1.65055,1.6506,342800002.0
2007-05-02 07:24:00,1.6506,1.6506,1.6506,1.6506,27000000.0
2007-05-02 07:25:00,1.64984,1.65045,1.64978,1.64992,306400000.0
2007-05-02 07:26:00,1.6506,1.6506,1.6503,1.6505,702899999.0
2007-05-02 07:27:00,1.6506,1.6507,1.6505,1.6506,481699994.0
2007-05-02 07:28:00,1.6506,1.6507,1.65045,1.65055,592999999.0
2007-05-02 07:29:00,1.6506,1.6506,1.6505,1.6506,111400000.0
2007-05-02 07:30:00,1.6506,1.6506,1.6504,1.6505,841500002.0
2007-05-02 07:31:00,1.6505,1.6507,1.6503,1.6505,705599997.0
2007-05-02 07:32:00,1.6505,1.6506,1.6504,1.6506,134400000.0
2007-05-02 07:33:00,1.6507,1.6507,1.65045,1.6506,362300001.0
2007-05-02 07:34:00,1.65055,1.6507,1.65035,1.6504,842400003.0
2007-05-02 07:35:00,1.6504,1.6507,1.6504,1.65045,325600002.0
2007-05-02 07:36:00,1.65045,1.6506,1.6504,1.6504,379300000.0
2007-05-02 07:37:00,1.6504,1.6506,1.6504,1.65055,358799997.0
2007-05-02 07:38:00,1.65055,1.6506,1.65045,1.6505,87200000.0
2007-05-02 07:39:00,1.6505,1.6506,1.65045,1.6506,21000000.0
2007-05-02 07:40:00,1.6506,1.6509,1.6506,1.6507,772800003.0
2007-05-02 07:41:00,1.6506,1.6507,1.6505,1.6505,381800001.0
2007-05-02 07:42:00,1.6505,1.6507,1.6505,1.6505,300000002.0
2007-05-02 07:43:00,1.6505,1.6506,1.6504,1.6505,680800002.0
2007-05-02 07:44:00,1.6505,1.6507,1.6504,1.6505,791999993.0
2007-05-02 07:45:00,1.6506,1.6507,1.6504,1.6507,498100006.0
2007-05-02 07:46:00,1.6507,1.6507,1.65045,1.6506,373999997.0
2007-05-02 07:47:00,1.6505,1.6507,1.6503,1.6504,869400005.0
2007-05-02 07:48:00,1.6505,1.6507,1.6504,1.6506,820799997.0
2007-05-02 07:49:00,1.6505,1.6506,1.6504,1.6505,396200000.0
2007-05-02 07:50:00,1.6506,1.6506,1.6505,1.6506,272799996.0
2007-05-02 07:51:00,1.6506,1.6507,1.65055,1.6506,246800000.0
2007-05-02 07:52:00,1.65055,1.6508,1.6505,1.65055,575399997.0
2007-05-02 07:53:00,1.6506,1.6508,1.6505,1.6506,582299996.0
2007-05-02 07:54:00,1.6506,1.6506,1.65055,1.6506,93700000.0
2007-05-02 07:55:00,1.6506,1.6506,1.65045,1.65055,221500001.0
2007-05-02 07:56:00,1.65055,1.6506,1.6504,1.6504,377600000.0
2007-05-02 07:57:00,1.6504,1.6505,1.65025,1.6503,633399999.0
2007-05-02 07:58:00,1.6503,1.6504,1.65,1.6501,495900001.0
2007-05-02 07:59:00,1.6501,1.6503,1.65005,1.65005,706100000.0
2007-05-02 08:00:00,1.6501,1.6502,1.65,1.65015,732900006.0
2007-05-02 08:01:00,1.65015,1.6505,1.6501,1.6504,288799999.0
2007-05-02 08:02:00,1.6504,1.65045,1.6503,1.6504,228800000.0
2007-05-02 08:03:00,1.6504,1.6504,1.65025,1.6503,255999999.0
2007-05-02 08:04:00,1.6503,1.6506,1.65005,1.65005,1124300005.0
2007-05-02 08:05:00,1.64995,1.65,1.6497,1.6497,306000000.0
2007-05-02 08:06:00,1.6497,1.6498,1.6495,1.6497,409199999.0
2007-05-02 08:07:00,1.6497,1.6499,1.64955,1.6498,555900002.0
2007-05-02 08:08:00,1.6497,1.64985,1.64965,1.64975,571800000.0
2007-05-02 08:09:00,1.6498,1.65,1.64965,1.6497,852000002.0
2007-05-02 08:10:00,1.64975,1.65,1.64965,1.6499,505299999.0
2007-05-02 08:11:00,1.64985,1.6499,1.6498,1.64985,99900000.0
2007-05-02 08:12:00,1.64985,1.6505,1.64985,1.6504,1078399998.0
2007-05-02 08:13:00,1.6503,1.6503,1.6503,1.6503,345599999.0
2007-05-02 08:14:00,1.6503,1.6506,1.6503,1.6505,533600001.0
2007-05-02 08:15:00,1.6505,1.6505,1.65035,1.6505,395599998.0
2007-05-02 08:16:00,1.6505,1.6506,1.6504,1.6505,301599998.0
2007-05-02 08:17:00,1.6505,1.6505,1.6502,1.6503,251500002.0
2007-05-02 08:18:00,1.6502,1.6503,1.6501,1.6501,537900001.0
2007-05-02 08:19:00,1.6501,1.6504,1.6501,1.6503,884499998.0
2007-05-02 08:20:00,1.6503,1.6503,1.6503,1.6503,9500000.0
2007-05-02 08:21:00,1.6503,1.6503,1.6501,1.6503,233599999.0
2007-05-02 08:22:00,1.6503,1.6503,1.65015,1.6503,218399999.0
2007-05-02 08:23:00,1.6503,1.6503,1.6503,1.6503,7200000.0
2007-05-02 08:24:00,1.6503,1.6504,1.65015,1.6504,185300000.0
2007-05-02 08:25:00,1.6504,1.6505,1.6504,1.6504,111800000.0
2007-05-02 08:26:00,1.6504,1.6504,1.6504,1.6504,93600000.0
2007-05-02 08:27:00,1.6504,1.65055,1.6504,1.6505,173600000.0
2007-05-02 08:28:00,1.6505,1.6507,1.65035,1.6506,246400000.0
2007-05-02 08:29:00,1.6506,1.6506,1.6505,1.6505,128000000.0
2007-05-02 08:30:00,1.6506,1.6507,1.6505,1.6505,162400000.0
2007-05-02 08:31:00,1.6505,1.6505,1.6505,1.6505,207200000.0
2007-05-02 08:32:00,1.6505,1.6506,1.6505,1.6505,168800000.0
2007-05-02 08:33:00,1.6505,1.6506,1.6505,1.65055,325600000.0
2007-05-02 08:34:00,1.65045,1.6506,1.65045,1.65055,600899997.0
2007-05-02 08:35:00,1.65055,1.6506,1.6504,1.6505,450499997.0
2007-05-02 08:36:00,1.6506,1.6506,1.65055,1.65055,72000000.0
2007-05-02 08:37:00,1.65055,1.6506,1.6504,1.65045,445499995.0
2007-05-02 08:38:00,1.6505,1.6506,1.65035,1.65035,400399998.0
2007-05-02 08:39:00,1.65035,1.6506,1.65035,1.6504,390499998.0
2007-05-02 08:40:00,1.6504,1.6506,1.6504,1.6505,319600000.0
2007-05-02 08:41:00,1.6505,1.6508,1.6505,1.6507,532399998.0
2007-05-02 08:42:00,1.6507,1.6508,1.6505,1.6506,620900002.0
2007-05-02 08:43:00,1.6507,1.651,1.6506,1.651,682300001.0
2007-05-02 08:44:00,1.651,1.651,1.6508,1.6509,539699998.0
2007-05-02 08:45:00,1.6509,1.651,1.65075,1.65085,422100001.0
2007-05-02 08:46:00,1.6509,1.6509,1.6508,1.6509,204099999.0
2007-05-02 08:47:00,1.65085,1.6509,1.6506,1.6507,499499999.0
2007-05-02 08:48:00,1.6507,1.65085,1.65065,1.6508,224500001.0
2007-05-02 08:49:00,1.6507,1.6509,1.6507,1.6509,577500000.0
2007-05-02 08:50:00,1.6508,1.6508,1.6503,1.6504,733900000.0
2007-05-02 08:51:00,1.6504,1.6505,1.65015,1.6503,454900003.0
2007-05-02 08:52:00,1.6502,1.6503,1.6501,1.6502,407500000.0
2007-05-02 08:53:00,1.6502,1.6503,1.65015,1.65025,284000000.0
2007-05-02 08:54:00,1.65025,1.6503,1.65015,1.65015,61800000.0
2007-05-02 08:55:00,1.6501,1.6503,1.64985,1.6501,976899998.0
2007-05-02 08:56:00,1.6501,1.6502,1.65005,1.6501,189200001.0
2007-05-02 08:57:00,1.6501,1.6502,1.6501,1.6502,157600000.0
2007-05-02 08:58:00,1.6502,1.6503,1.65015,1.6503,94400000.0
2007-05-02 08:59:00,1.6503,1.6505,1.6503,1.6505,243400000.0
2007-05-02 09:00:00,1.6505,1.6507,1.6503,1.6505,708200001.0
2007-05-02 09:01:00,1.6506,1.6507,1.65035,1.6505,522799994.0
2007-05-02 09:02:00,1.6505,1.6505,1.65035,1.65035,344400002.0
2007-05-02 09:03:00,1.6504,1.6505,1.65035,1.6504,155500000.0
2007-05-02 09:04:00,1.6504,1.6506,1.6503,1.65055,544599998.0
2007-05-02 09:05:00,1.65055,1.6508,1.65055,1.65055,734900000.0
2007-05-02 09:06:00,1.65055,1.6507,1.65055,1.6506,229300000.0
2007-05-02 09:07:00,1.6506,1.6508,1.6506,1.6506,331200000.0
2007-05-02 09:08:00,1.6506,1.6507,1.6506,1.6506,366400001.0
2007-05-02 09:09:00,1.6506,1.6508,1.6506,1.6508,499199998.0
2007-05-02 09:10:00,1.6508,1.6513,1.6508,1.65115,711799997.0
2007-05-02 09:11:00,1.65105,1.6512,1.6508,1.65095,596199998.0
2007-05-02 09:12:00,1.6511,1.6515,1.6509,1.6514,691700002.0
2007-05-02 09:13:00,1.6514,1.6516,1.6514,1.6514,298400002.0
2007-05-02 09:14:00,1.6514,1.6515,1.65135,1.6514,509600000.0
2007-05-02 09:15:00,1.6514,1.6514,1.65135,1.65135,170100000.0
2007-05-02 09:16:00,1.6513,1.6514,1.65125,1.65125,400100000.0
2007-05-02 09:17:00,1.6513,1.6513,1.6513,1.6513,109600000.0
2007-05-02 09:18:00,1.6513,1.6516,1.6513,1.6515,414400000.0
2007-05-02 09:19:00,1.6515,1.6515,1.6514,1.6515,227200000.0
2007-05-02 09:20:00,1.6515,1.6515,1.6514,1.6515,145600002.0
2007-05-02 09:21:00,1.6515,1.6515,1.6514,1.6514,141600000.0
2007-05-02 09:22:00,1.6514,1.6515,1.6514,1.6515,172000000.0
2007-05-02 09:23:00,1.65155,1.6516,1.65135,1.6515,396899999.0
2007-05-02 09:24:00,1.6515,1.6515,1.6513,1.6514,183299999.0
2007-05-02 09:25:00,1.6513,1.6513,1.651,1.6512,353099999.0
2007-05-02 09:26:00,1.6512,1.6513,1.6509,1.65095,563199999.0
2007-05-02 09:27:00,1.651,1.6512,1.651,1.6511,222100000.0
2007-05-02 09:28:00,1.6511,1.6512,1.65105,1.6511,287600000.0
2007-05-02 09:29:00,1.6512,1.6513,1.65105,1.6512,595399997.0
2007-05-02 09:30:00,1.6513,1.6517,1.6512,1.6513,863600006.0
2007-05-02 09:31:00,1.6513,1.6515,1.65115,1.65135,1148900007.0
2007-05-02 09:32:00,1.65135,1.65135,1.6509,1.6509,485300001.0
2007-05-02 09:33:00,1.651,1.651,1.65065,1.6509,724999999.0
2007-05-02 09:34:00,1.6509,1.6512,1.65085,1.6509,489499996.0
2007-05-02 09:35:00,1.65095,1.651,1.6509,1.651,144100000.0
2007-05-02 09:36:00,1.651,1.651,1.6507,1.6507,859799997.0
2007-05-02 09:37:00,1.6507,1.6508,1.6507,1.6507,561600000.0
2007-05-02 09:38:00,1.6507,1.6509,1.65065,1.65075,472500002.0
2007-05-02 09:39:00,1.6508,1.6509,1.6508,1.6508,229500000.0
2007-05-02 09:40:00,1.6508,1.6508,1.6508,1.6508,51200000.0
2007-05-02 09:41:00,1.6508,1.6511,1.6508,1.65095,598600000.0
2007-05-02 09:42:00,1.65095,1.651,1.6509,1.6509,391200000.0
2007-05-02 09:43:00,1.651,1.6511,1.651,1.651,626400000.0
2007-05-02 09:44:00,1.651,1.651,1.65095,1.65095,125800000.0
2007-05-02 09:45:00,1.651,1.651,1.65095,1.651,73600000.0
2007-05-02 09:46:00,1.651,1.6512,1.651,1.6511,589599997.0
2007-05-02 09:47:00,1.6511,1.6511,1.6509,1.65095,690599999.0
2007-05-02 09:48:00,1.651,1.651,1.65085,1.651,198899998.0
2007-05-02 09:49:00,1.651,1.6511,1.651,1.651,324000000.0
2007-05-02 09:50:00,1.651,1.651,1.65095,1.65095,104800000.0
2007-05-02 09:51:00,1.651,1.6511,1.651,1.65105,62300000.0
2007-05-02 09:52:00,1.65105,1.65105,1.65095,1.651,167399999.0
2007-05-02 09:53:00,1.651,1.651,1.65085,1.65095,336899997.0
2007-05-02 09:54:00,1.651,1.6511,1.651,1.6511,258300000.0
2007-05-02 09:55:00,1.6511,1.6511,1.651,1.651,423900000.0
2007-05-02 09:56:00,1.651,1.6511,1.651,1.6511,499199999.0
2007-05-02 09:57:00,1.6511,1.6513,1.6511,1.6513,574999997.0
2007-05-02 09:58:00,1.6512,1.6514,1.65115,1.6514,537700002.0
2007-05-02 09:59:00,1.6514,1.6514,1.6512,1.65135,872199998.0
2007-05-02 10:00:00,1.6513,1.65155,1.65125,1.6515,1073699994.0
2007-05-02 10:01:00,1.6515,1.6516,1.65135,1.65145,516899997.0
2007-05-02 10:02:00,1.65145,1.6515,1.65135,1.6514,627499998.0
2007-05-02 10:03:00,1.6514,1.6514,1.65125,1.6513,706499992.0
2007-05-02 10:04:00,1.6514,1.6514,1.6513,1.6514,546299998.0
2007-05-02 10:05:00,1.6514,1.6515,1.6514,1.6515,237600000.0
2007-05-02 10:06:00,1.6515,1.6516,1.6513,1.6513,731800000.0
2007-05-02 10:07:00,1.65125,1.6514,1.65105,1.6514,876299999.0
2007-05-02 10:08:00,1.6514,1.6516,1.6514,1.6514,576599998.0
2007-05-02 10:09:00,1.6514,1.6515,1.6514,1.6514,607199999.0
2007-05-02 10:10:00,1.6514,1.6514,1.6514,1.6514,120000000.0
2007-05-02 10:11:00,1.6514,1.6514,1.6511,1.6513,1191199998.0
2007-05-02 10:12:00,1.6514,1.6514,1.6513,1.6513,194400001.0
2007-05-02 10:13:00,1.6513,1.6513,1.6512,1.6513,359999999.0
2007-05-02 10:14:00,1.6512,1.6513,1.6511,1.6511,178400000.0
2007-05-02 10:15:00,1.6511,1.6512,1.6511,1.6511,299200000.0
2007-05-02 10:16:00,1.6511,1.65135,1.6511,1.65115,381299996.0
2007-05-02 10:17:00,1.65115,1.6514,1.65115,1.6514,458900003.0
2007-05-02 10:18:00,1.6514,1.6514,1.6514,1.6514,24800000.0
2007-05-02 10:19:00,1.6514,1.6514,1.6513,1.6514,100000000.0
2007-05-02 10:20:00,1.6514,1.65145,1.6513,1.65145,214400000.0
2007-05-02 10:21:00,1.6515,1.6518,1.65145,1.6518,492799999.0
2007-05-02 10:22:00,1.6518,1.6521,1.6518,1.652,751999997.0
2007-05-02 10:23:00,1.652,1.652,1.65165,1.6518,890200001.0
2007-05-02 10:24:00,1.6518,1.6519,1.6517,1.6519,642800000.0
2007-05-02 10:25:00,1.6519,1.6519,1.6518,1.65185,930299995.0
2007-05-02 10:26:00,1.65185,1.6519,1.6517,1.6518,850699999.0
2007-05-02 10:27:00,1.6518,1.6519,1.6517,1.6518,422399999.0
2007-05-02 10:28:00,1.6518,1.6519,1.6517,1.6518,436200000.0
2007-05-02 10:29:00,1.6518,1.6519,1.6517,1.6519,337599999.0
2007-05-02 10:30:00,1.6519,1.652,1.6519,1.6519,352399999.0
2007-05-02 10:31:00,1.652,1.6522,1.65195,1.65215,500099995.0
2007-05-02 10:32:00,1.65215,1.6522,1.6521,1.6521,292800002.0
2007-05-02 10:33:00,1.6522,1.6522,1.65205,1.65205,244800000.0
2007-05-02 10:34:00,1.65205,1.6521,1.65195,1.652,274800001.0
2007-05-02 10:35:00,1.652,1.652,1.65195,1.652,171200000.0
2007-05-02 10:36:00,1.652,1.652,1.65195,1.65195,170899996.0
2007-05-02 10:37:00,1.652,1.6521,1.65195,1.6521,172599998.0
2007-05-02 10:38:00,1.6521,1.6521,1.652,1.652,255200000.0
2007-05-02 10:39:00,1.652,1.65235,1.652,1.6523,620300002.0
2007-05-02 10:40:00,1.6523,1.6523,1.6521,1.65225,260200002.0
2007-05-02 10:41:00,1.65225,1.6523,1.6521,1.6522,371900001.0
2007-05-02 10:42:00,1.65215,1.65215,1.6519,1.6519,382000000.0
2007-05-02 10:43:00,1.6519,1.6521,1.6519,1.652,523200002.0
2007-05-02 10:44:00,1.652,1.6522,1.65195,1.6522,469599997.0
2007-05-02 10:45:00,1.65215,1.6522,1.6521,1.6522,458400001.0
2007-05-02 10:46:00,1.6522,1.6523,1.6521,1.6521,202400000.0
2007-05-02 10:47:00,1.6521,1.6522,1.652,1.652,643600002.0
2007-05-02 10:48:00,1.652,1.6521,1.65175,1.65175,491900000.0
2007-05-02 10:49:00,1.65175,1.6521,1.65175,1.6521,186700000.0
2007-05-02 10:50:00,1.6521,1.6522,1.6519,1.6519,515300002.0
2007-05-02 10:51:00,1.6519,1.6519,1.65185,1.6519,182100000.0
2007-05-02 10:52:00,1.6519,1.6519,1.65175,1.65175,134099999.0
2007-05-02 10:53:00,1.6518,1.6518,1.65175,1.6518,152400000.0
2007-05-02 10:54:00,1.6519,1.6519,1.65175,1.6518,78900000.0
2007-05-02 10:55:00,1.6518,1.6521,1.6518,1.6519,732499998.0
2007-05-02 10:56:00,1.6519,1.6521,1.6519,1.652,238200000.0
2007-05-02 10:57:00,1.652,1.6521,1.65195,1.652,329100000.0
2007-05-02 10:58:00,1.652,1.652,1.65145,1.65155,615900000.0
2007-05-02 10:59:00,1.65155,1.6517,1.6514,1.6514,563899999.0
2007-05-02 11:00:00,1.6514,1.6516,1.6514,1.6516,850300010.0
2007-05-02 11:01:00,1.6517,1.6517,1.65155,1.6516,515000000.0
2007-05-02 11:02:00,1.6516,1.6517,1.65155,1.6516,127500002.0
2007-05-02 11:03:00,1.6516,1.6519,1.6516,1.65175,514299997.0
2007-05-02 11:04:00,1.6518,1.652,1.65175,1.652,612100004.0
2007-05-02 11:05:00,1.65195,1.652,1.6518,1.6519,368699999.0
2007-05-02 11:06:00,1.6518,1.6518,1.6517,1.6517,275500000.0
2007-05-02 11:07:00,1.65165,1.6517,1.65155,1.6516,325600000.0
2007-05-02 11:08:00,1.65155,1.6517,1.65155,1.6517,257699999.0
2007-05-02 11:09:00,1.6517,1.6518,1.65165,1.6517,84000000.0
2007-05-02 11:10:00,1.6517,1.6517,1.6516,1.6516,149600000.0
2007-05-02 11:11:00,1.6516,1.6516,1.6516,1.6516,52800000.0
2007-05-02 11:12:00,1.6516,1.6517,1.6516,1.6517,60800000.0
2007-05-02 11:13:00,1.6517,1.6519,1.65165,1.6519,184600000.0
2007-05-02 11:14:00,1.6519,1.6519,1.6519,1.6519,115200000.0
2007-05-02 11:15:00,1.6519,1.6522,1.6519,1.6521,267600000.0
2007-05-02 11:16:00,1.6521,1.6521,1.65195,1.65205,495599999.0
2007-05-02 11:17:00,1.6521,1.65225,1.65205,1.6521,219999998.0
2007-05-02 11:18:00,1.6521,1.6521,1.652,1.652,268200000.0
2007-05-02 11:19:00,1.652,1.6521,1.652,1.65205,451999999.0
2007-05-02 11:20:00,1.65205,1.6521,1.652,1.652,379200000.0
2007-05-02 11:21:00,1.652,1.6521,1.652,1.6521,470200002.0
2007-05-02 11:22:00,1.6521,1.6521,1.6521,1.6521,155200000.0
2007-05-02 11:23:00,1.6521,1.6524,1.65205,1.6524,604299995.0
2007-05-02 11:24:00,1.6524,1.6524,1.6523,1.6524,663699999.0
2007-05-02 11:25:00,1.6524,1.6524,1.6524,1.6524,299200000.0
2007-05-02 11:26:00,1.65235,1.6524,1.65225,1.65225,215499999.0
2007-05-02 11:27:00,1.65225,1.6523,1.65225,1.65225,373000005.0
2007-05-02 11:28:00,1.6523,1.6523,1.6522,1.6522,535999999.0
2007-05-02 11:29:00,1.6522,1.6524,1.6522,1.6522,660799995.0
2007-05-02 11:30:00,1.6522,1.6523,1.6521,1.6522,442199995.0
2007-05-02 11:31:00,1.6522,1.6522,1.6519,1.6519,469200001.0
2007-05-02 11:32:00,1.6519,1.6521,1.6519,1.6519,289600000.0
2007-05-02 11:33:00,1.6519,1.6522,1.6519,1.65205,467000000.0
2007-05-02 11:34:00,1.65205,1.6521,1.6519,1.6521,228900000.0
2007-05-02 11:35:00,1.6521,1.6521,1.6519,1.65195,294599998.0
2007-05-02 11:36:00,1.65195,1.6521,1.6519,1.6519,199200000.0
2007-05-02 11:37:00,1.6521,1.6521,1.6519,1.652,103099999.0
2007-05-02 11:38:00,1.652,1.652,1.6519,1.652,208500001.0
2007-05-02 11:39:00,1.652,1.6521,1.65185,1.652,456000001.0
2007-05-02 11:40:00,1.65195,1.6521,1.6519,1.652,670599999.0
2007-05-02 11:41:00,1.65205,1.6523,1.652,1.6523,715899998.0
2007-05-02 11:42:00,1.6522,1.6522,1.6521,1.6522,753999999.0
2007-05-02 11:43:00,1.65225,1.6523,1.6522,1.6522,65600000.0
2007-05-02 11:44:00,1.6522,1.6522,1.65205,1.6521,300800000.0
2007-05-02 11:45:00,1.6522,1.6523,1.6521,1.65225,557599999.0
2007-05-02 11:46:00,1.6522,1.6524,1.65215,1.6523,667599999.0
2007-05-02 11:47:00,1.6523,1.6523,1.6522,1.6523,764299997.0
2007-05-02 11:48:00,1.6523,1.6524,1.6521,1.6523,506400003.0
2007-05-02 11:49:00,1.6524,1.6524,1.6523,1.6524,330300000.0
2007-05-02 11:50:00,1.65235,1.6524,1.65205,1.65205,563899999.0
2007-05-02 11:51:00,1.6521,1.6522,1.6521,1.65215,86600000.0
2007-05-02 11:52:00,1.65215,1.6524,1.65215,1.65225,832999994.0
2007-05-02 11:53:00,1.65225,1.6525,1.65225,1.6524,1071899997.0
2007-05-02 11:54:00,1.6524,1.6525,1.65235,1.6524,585400000.0
2007-05-02 11:55:00,1.6524,1.6525,1.6524,1.6524,246800001.0
2007-05-02 11:56:00,1.6525,1.6525,1.6523,1.6524,249100001.0
2007-05-02 11:57:00,1.6524,1.6526,1.6523,1.65235,737599999.0
2007-05-02 11:58:00,1.65235,1.6526,1.65235,1.6525,958500002.0
2007-05-02 11:59:00,1.6525,1.6525,1.6522,1.65235,461999998.0
2007-05-02 12:00:00,1.6523,1.6524,1.6522,1.65225,319400000.0
2007-05-02 12:01:00,1.6523,1.6525,1.65225,1.65235,498599999.0
2007-05-02 12:02:00,1.6524,1.6524,1.6523,1.6524,62400000.0
2007-05-02 12:03:00,1.6524,1.6525,1.65235,1.6525,556600000.0
2007-05-02 12:04:00,1.6525,1.6525,1.6525,1.6525,81600000.0
2007-05-02 12:05:00,1.6525,1.6526,1.65245,1.65245,249899994.0
2007-05-02 12:06:00,1.65245,1.6525,1.65235,1.6524,444999992.0
2007-05-02 12:07:00,1.6524,1.6524,1.6523,1.6523,364100001.0
2007-05-02 12:08:00,1.6524,1.6524,1.65225,1.6523,415000001.0
2007-05-02 12:09:00,1.65225,1.6524,1.65225,1.6523,368900000.0
2007-05-02 12:10:00,1.6523,1.6525,1.65225,1.6523,302399998.0
2007-05-02 12:11:00,1.6523,1.6524,1.65225,1.6523,155799997.0
2007-05-02 12:12:00,1.6523,1.6524,1.65215,1.6522,628499999.0
2007-05-02 12:13:00,1.6522,1.6522,1.65205,1.65205,511300000.0
2007-05-02 12:14:00,1.65205,1.6521,1.6519,1.652,397499997.0
2007-05-02 12:15:00,1.65195,1.65195,1.65165,1.6518,398399997.0
2007-05-02 12:16:00,1.6518,1.6519,1.65175,1.6519,375199996.0
2007-05-02 12:17:00,1.6519,1.652,1.6519,1.6519,113200000.0
2007-05-02 12:18:00,1.6519,1.6519,1.65165,1.65165,174299999.0
2007-05-02 12:19:00,1.65165,1.6519,1.65165,1.65175,373499997.0
2007-05-02 12:20:00,1.6517,1.6518,1.65165,1.65175,493199995.0
2007-05-02 12:21:00,1.65175,1.6518,1.6516,1.6517,281600001.0
2007-05-02 12:22:00,1.6517,1.652,1.6517,1.65185,225300000.0
2007-05-02 12:23:00,1.65185,1.652,1.6517,1.6519,702799998.0
2007-05-02 12:24:00,1.6519,1.6519,1.65175,1.65175,520999995.0
2007-05-02 12:25:00,1.6518,1.6519,1.6517,1.6519,538400000.0
2007-05-02 12:26:00,1.6519,1.6521,1.6518,1.6519,906300000.0
2007-05-02 12:27:00,1.6519,1.652,1.65185,1.652,312699994.0
2007-05-02 12:28:00,1.652,1.652,1.65185,1.6519,512099993.0
2007-05-02 12:29:00,1.6519,1.6522,1.6519,1.652,339199999.0
2007-05-02 12:30:00,1.6521,1.6521,1.65195,1.65195,300300000.0
2007-05-02 12:31:00,1.65195,1.6521,1.65195,1.652,801700000.0
2007-05-02 12:32:00,1.652,1.6521,1.6519,1.6519,699800000.0
2007-05-02 12:33:00,1.6519,1.6519,1.65165,1.65185,901400000.0
2007-05-02 12:34:00,1.6519,1.6521,1.6519,1.652,413500002.0
2007-05-02 12:35:00,1.652,1.6521,1.652,1.652,474799996.0
2007-05-02 12:36:00,1.652,1.6523,1.65195,1.65195,711900000.0
2007-05-02 12:37:00,1.6521,1.6521,1.6519,1.652,306300000.0
2007-05-02 12:38:00,1.652,1.6521,1.65195,1.65205,202700000.0
2007-05-02 12:39:00,1.65205,1.6522,1.652,1.65205,304300001.0
2007-05-02 12:40:00,1.65205,1.6521,1.65205,1.6521,127700000.0
2007-05-02 12:41:00,1.6521,1.6521,1.65185,1.6519,559700002.0
2007-05-02 12:42:00,1.652,1.6521,1.65185,1.652,554200000.0
2007-05-02 12:43:00,1.652,1.6521,1.65185,1.6519,589000001.0
2007-05-02 12:44:00,1.6519,1.6519,1.6519,1.6519,34400000.0
2007-05-02 12:45:00,1.6519,1.6519,1.6518,1.6519,285400000.0
2007-05-02 12:46:00,1.6519,1.6521,1.65185,1.6519,309100000.0
2007-05-02 12:47:00,1.6519,1.6521,1.6519,1.6519,508499999.0
2007-05-02 12:48:00,1.652,1.6522,1.65185,1.6522,418399997.0
2007-05-02 12:49:00,1.6522,1.65225,1.652,1.6522,520800000.0
2007-05-02 12:50:00,1.6522,1.6523,1.6521,1.6522,270700000.0
2007-05-02 12:51:00,1.6522,1.6524,1.6522,1.65235,310599999.0
2007-05-02 12:52:00,1.6524,1.6526,1.6523,1.65255,751700002.0
2007-05-02 12:53:00,1.6526,1.653,1.6526,1.6529,1215100000.0
2007-05-02 12:54:00,1.6529,1.653,1.6528,1.6529,528799999.0
2007-05-02 12:55:00,1.6529,1.653,1.65275,1.6529,525800000.0
2007-05-02 12:56:00,1.65285,1.6533,1.65285,1.6533,700800001.0
2007-05-02 12:57:00,1.6533,1.65335,1.6531,1.6533,745499995.0
2007-05-02 12:58:00,1.6533,1.6534,1.653,1.653,595300000.0
2007-05-02 12:59:00,1.653,1.6533,1.653,1.6533,460800002.0
2007-05-02 13:00:00,1.6533,1.6534,1.6533,1.6533,172800000.0
2007-05-02 13:01:00,1.6533,1.6534,1.65325,1.6533,129000000.0
2007-05-02 13:02:00,1.65335,1.6534,1.65315,1.6533,484300000.0
2007-05-02 13:03:00,1.6533,1.6533,1.65305,1.6531,434600000.0
2007-05-02 13:04:00,1.6531,1.6532,1.653,1.6531,155400000.0
2007-05-02 13:05:00,1.6531,1.6531,1.653,1.6531,207700000.0
2007-05-02 13:06:00,1.653,1.6531,1.65295,1.6531,1188999996.0
2007-05-02 13:07:00,1.6531,1.6531,1.65305,1.6531,46400000.0
2007-05-02 13:08:00,1.6531,1.6533,1.653,1.653,1045000007.0
2007-05-02 13:09:00,1.653,1.653,1.65285,1.6529,233700000.0
2007-05-02 13:10:00,1.65285,1.653,1.6528,1.653,361300000.0
2007-05-02 13:11:00,1.653,1.6531,1.6529,1.6531,244800000.0
2007-05-02 13:12:00,1.6531,1.6531,1.65285,1.65295,1188099992.0
2007-05-02 13:13:00,1.65295,1.6532,1.6529,1.653,446900003.0
2007-05-02 13:14:00,1.653,1.653,1.6529,1.653,579600001.0
2007-05-02 13:15:00,1.65305,1.6531,1.65295,1.6531,250400000.0
2007-05-02 13:16:00,1.6531,1.6531,1.6528,1.6529,157500000.0
2007-05-02 13:17:00,1.6529,1.6529,1.6528,1.6528,82399999.0
2007-05-02 13:18:00,1.6528,1.6528,1.6524,1.65255,147600000.0
2007-05-02 13:19:00,1.6524,1.6526,1.65235,1.6525,164299999.0
2007-05-02 13:20:00,1.6525,1.6526,1.6525,1.6525,603300000.0
2007-05-02 13:21:00,1.6525,1.6526,1.6524,1.6524,561999997.0
2007-05-02 13:22:00,1.6524,1.6525,1.65225,1.65225,452100000.0
2007-05-02 13:23:00,1.6523,1.6524,1.65225,1.6524,269100000.0
2007-05-02 13:24:00,1.65235,1.6524,1.6523,1.6523,77900000.0
2007-05-02 13:25:00,1.6523,1.6523,1.65225,1.6523,16100000.0
2007-05-02 13:26:00,1.6523,1.6525,1.6523,1.6523,554799994.0
2007-05-02 13:27:00,1.65225,1.6523,1.65225,1.6523,75100000.0
2007-05-02 13:28:00,1.65225,1.6524,1.65225,1.6523,584999998.0
2007-05-02 13:29:00,1.6523,1.6523,1.65225,1.6523,59100000.0
2007-05-02 13:30:00,1.6523,1.6524,1.6523,1.6524,452300000.0
2007-05-02 13:31:00,1.6524,1.6527,1.6524,1.6525,705499995.0
2007-05-02 13:32:00,1.6525,1.6525,1.65235,1.65235,126600000.0
2007-05-02 13:33:00,1.65235,1.65245,1.6523,1.65235,93800000.0
2007-05-02 13:34:00,1.65235,1.6524,1.65225,1.6523,571099996.0
2007-05-02 13:35:00,1.6523,1.6523,1.6523,1.6523,44800000.0
2007-05-02 13:36:00,1.6523,1.6524,1.65225,1.65235,111599998.0
2007-05-02 13:37:00,1.6523,1.6523,1.65225,1.6523,221000000.0
2007-05-02 13:38:00,1.6523,1.6524,1.65225,1.65235,1848199975.0
2007-05-02 13:39:00,1.65235,1.6526,1.65235,1.6525,399100002.0
2007-05-02 13:40:00,1.6525,1.6525,1.6524,1.6524,402000003.0
2007-05-02 13:41:00,1.6524,1.6524,1.6524,1.6524,548600008.0
2007-05-02 13:42:00,1.6524,1.6525,1.6523,1.6525,540700011.0
2007-05-02 13:43:00,1.6525,1.6525,1.6524,1.6524,607100013.0
2007-05-02 13:44:00,1.65245,1.6525,1.6524,1.6524,650500005.0
2007-05-02 13:45:00,1.6524,1.6525,1.6523,1.6523,432700001.0
2007-05-02 13:46:00,1.6523,1.6524,1.6523,1.6524,468499999.0
2007-05-02 13:47:00,1.6524,1.6525,1.6523,1.6524,447099999.0
2007-05-02 13:48:00,1.65235,1.6524,1.65235,1.6524,68500000.0
2007-05-02 13:49:00,1.6524,1.6524,1.65235,1.6524,55200000.0
2007-05-02 13:50:00,1.6524,1.6524,1.6522,1.6522,232500000.0
2007-05-02 13:51:00,1.6522,1.6523,1.6522,1.6523,652199996.0
2007-05-02 13:52:00,1.6523,1.6523,1.6523,1.6523,41600000.0
2007-05-02 13:53:00,1.6523,1.6524,1.65225,1.65235,686600000.0
2007-05-02 13:54:00,1.65235,1.6524,1.6522,1.6523,708199993.0
2007-05-02 13:55:00,1.6523,1.6523,1.6522,1.6522,351099999.0
2007-05-02 13:56:00,1.6522,1.6522,1.65215,1.6522,21400000.0
2007-05-02 13:57:00,1.6522,1.6523,1.6522,1.6522,48100000.0
2007-05-02 13:58:00,1.6522,1.6522,1.65215,1.65215,87499998.0
2007-05-02 13:59:00,1.6522,1.6522,1.6522,1.6522,173300006.0
2007-05-02 14:00:00,1.6522,1.6522,1.6521,1.6521,463399997.0
2007-05-02 14:01:00,1.6521,1.6521,1.6518,1.6518,353099995.0
2007-05-02 14:02:00,1.6518,1.652,1.6518,1.6519,319199998.0
2007-05-02 14:03:00,1.6519,1.652,1.6518,1.6519,401700000.0
2007-05-02 14:04:00,1.65185,1.6519,1.65165,1.6517,1506499986.0
2007-05-02 14:05:00,1.6517,1.6518,1.65155,1.6517,1139899995.0
2007-05-02 14:06:00,1.6517,1.6518,1.65165,1.65175,150900000.0
2007-05-02 14:07:00,1.65175,1.6518,1.65165,1.6518,829100022.0
2007-05-02 14:08:00,1.6518,1.6522,1.6518,1.6521,609099998.0
2007-05-02 14:09:00,1.6521,1.6522,1.65195,1.65195,955199992.0
2007-05-02 14:10:00,1.65195,1.6522,1.65195,1.6521,1446499991.0
2007-05-02 14:11:00,1.6522,1.6522,1.65205,1.6521,755000010.0
2007-05-02 14:12:00,1.6522,1.6522,1.65205,1.6521,744699984.0
2007-05-02 14:13:00,1.652,1.6521,1.6517,1.6517,663700003.0
2007-05-02 14:14:00,1.6518,1.6521,1.65165,1.652,542499997.0
2007-05-02 14:15:00,1.652,1.6523,1.6516,1.652,968800003.0
2007-05-02 14:16:00,1.65205,1.6522,1.65175,1.65175,1779799986.0
2007-05-02 14:17:00,1.65175,1.652,1.6517,1.65175,1956300005.0
2007-05-02 14:18:00,1.65175,1.6519,1.65175,1.6519,774499999.0
2007-05-02 14:19:00,1.6519,1.6519,1.6517,1.6518,1541100001.0
2007-05-02 14:20:00,1.6518,1.652,1.65175,1.6519,1541100001.0
2007-05-02 14:21:00,1.6519,1.652,1.65175,1.65175,691799999.0
2007-05-02 14:22:00,1.65175,1.6519,1.65175,1.65175,2030500004.0
2007-05-02 14:23:00,1.6517,1.6518,1.6517,1.6518,567099998.0
2007-05-02 14:24:00,1.6518,1.6519,1.65175,1.6518,567099998.0
2007-05-02 14:25:00,1.6517,1.6518,1.6517,1.6518,1560900009.0
2007-05-02 14:26:00,1.6518,1.6519,1.65165,1.6519,1560900009.0
2007-05-02 14:27:00,1.6519,1.6519,1.65175,1.6518,738100002.0
2007-05-02 14:28:00,1.65175,1.6518,1.6517,1.6517,273600003.0
2007-05-02 14:29:00,1.6517,1.6517,1.6517,1.6517,52800000.0
2007-05-02 14:30:00,1.6517,1.6518,1.6516,1.65165,822399992.0
2007-05-02 14:31:00,1.6517,1.6518,1.6517,1.6517,1341199996.0
2007-05-02 14:32:00,1.6517,1.6518,1.6516,1.65165,1039499992.0
2007-05-02 14:33:00,1.65165,1.6517,1.6516,1.6516,1377800013.0
2007-05-02 14:34:00,1.6516,1.6517,1.6516,1.6517,141299997.0
2007-05-02 14:35:00,1.6517,1.6517,1.6517,1.6517,104000000.0
2007-05-02 14:36:00,1.6517,1.6517,1.65155,1.6516,660399996.0
2007-05-02 14:37:00,1.6517,1.6517,1.65155,1.65165,621400002.0
2007-05-02 14:38:00,1.65165,1.65165,1.6515,1.6515,601800001.0
2007-05-02 14:39:00,1.6515,1.6516,1.6515,1.6516,1000699993.0
2007-05-02 14:40:00,1.6517,1.6517,1.6516,1.6517,965399991.0
2007-05-02 14:41:00,1.65175,1.6519,1.65155,1.6518,965399991.0
2007-05-02 14:42:00,1.6518,1.6518,1.65175,1.65175,362799996.0
2007-05-02 14:43:00,1.6518,1.6519,1.65175,1.6519,160800000.0
2007-05-02 14:44:00,1.65185,1.6519,1.65175,1.6519,507899999.0
2007-05-02 14:45:00,1.65185,1.65185,1.65165,1.6517,2024699994.0
2007-05-02 14:46:00,1.6517,1.6517,1.6516,1.6516,241099999.0
2007-05-02 14:47:00,1.6516,1.6517,1.65155,1.6516,588499994.0
2007-05-02 14:48:00,1.6516,1.6517,1.65145,1.6517,1241799989.0
2007-05-02 14:49:00,1.6517,1.6517,1.6516,1.6517,574399997.0
2007-05-02 14:50:00,1.65165,1.6518,1.65165,1.6517,1963700008.0
2007-05-02 14:51:00,1.6517,1.6519,1.65165,1.6519,1572600002.0
2007-05-02 14:52:00,1.6519,1.6521,1.6519,1.6521,1241300003.0
2007-05-02 14:53:00,1.6521,1.6521,1.6521,1.6521,192800000.0
2007-05-02 14:54:00,1.6521,1.6521,1.6521,1.6521,103200000.0
2007-05-02 14:55:00,1.6521,1.6521,1.65195,1.6521,347800000.0
2007-05-02 14:56:00,1.6521,1.65215,1.652,1.652,988899992.0
2007-05-02 14:57:00,1.652,1.652,1.65185,1.6519,830799991.0
2007-05-02 14:58:00,1.6519,1.652,1.6519,1.652,271700001.0
2007-05-02 14:59:00,1.652,1.652,1.65165,1.6517,738200002.0
2007-05-02 15:00:00,1.6516,1.6519,1.6516,1.6518,660300008.0
2007-05-02 15:01:00,1.6518,1.6519,1.6518,1.6519,660300008.0
2007-05-02 15:02:00,1.6519,1.652,1.65185,1.65185,417099998.0
2007-05-02 15:03:00,1.65185,1.6519,1.65185,1.6519,130600000.0
2007-05-02 15:04:00,1.6519,1.6519,1.6517,1.6517,759299997.0
2007-05-02 15:05:00,1.6517,1.6519,1.6517,1.6519,730400000.0
2007-05-02 15:06:00,1.6519,1.652,1.6517,1.6518,1181799993.0
2007-05-02 15:07:00,1.6518,1.6518,1.65175,1.6518,340000000.0
2007-05-02 15:08:00,1.6518,1.6518,1.65175,1.6518,163600000.0
2007-05-02 15:09:00,1.6518,1.65195,1.6518,1.6518,374199998.0
2007-05-02 15:10:00,1.6518,1.6518,1.65175,1.6518,436999998.0
2007-05-02 15:11:00,1.6518,1.6519,1.6518,1.6519,703600005.0
2007-05-02 15:12:00,1.65185,1.6519,1.65185,1.6519,102400000.0
2007-05-02 15:13:00,1.6519,1.6519,1.6518,1.6519,60800000.0
2007-05-02 15:14:00,1.6519,1.6519,1.6518,1.65185,1003499990.0
2007-05-02 15:15:00,1.6519,1.6519,1.6518,1.6518,202099999.0
2007-05-02 15:16:00,1.65185,1.65195,1.65185,1.6519,104800000.0
2007-05-02 15:17:00,1.65185,1.652,1.6518,1.65185,716400003.0
2007-05-02 15:18:00,1.6519,1.652,1.65175,1.65175,1192199999.0
2007-05-02 15:19:00,1.6518,1.6518,1.65175,1.6518,227700000.0
2007-05-02 15:20:00,1.6518,1.6518,1.6513,1.6514,465499997.0
2007-05-02 15:21:00,1.6514,1.6515,1.6513,1.6513,806900000.0
2007-05-02 15:22:00,1.6514,1.6514,1.6512,1.6513,843699995.0
2007-05-02 15:23:00,1.6512,1.6514,1.6512,1.6513,1706799999.0
2007-05-02 15:24:00,1.6513,1.6514,1.6512,1.6512,801599999.0
2007-05-02 15:25:00,1.6512,1.6512,1.651,1.651,1943999993.0
2007-05-02 15:26:00,1.651,1.6511,1.6509,1.6511,708699996.0
2007-05-02 15:27:00,1.6511,1.6511,1.651,1.651,469800002.0
2007-05-02 15:28:00,1.651,1.6511,1.65095,1.651,1504700001.0
2007-05-02 15:29:00,1.65095,1.6512,1.65095,1.6511,514899994.0
2007-05-02 15:30:00,1.6511,1.6511,1.65095,1.651,840600000.0
2007-05-02 15:31:00,1.65095,1.651,1.65075,1.65075,1290799989.0
2007-05-02 15:32:00,1.65075,1.6508,1.6505,1.6506,855999995.0
2007-05-02 15:33:00,1.65065,1.6507,1.6505,1.65055,772899994.0
2007-05-02 15:34:00,1.65055,1.6507,1.6505,1.6505,401500000.0
2007-05-02 15:35:00,1.6505,1.65055,1.6504,1.6505,1103799992.0
2007-05-02 15:36:00,1.6505,1.6505,1.6504,1.6504,286400000.0
2007-05-02 15:37:00,1.65045,1.6505,1.6504,1.6505,1660000005.0
2007-05-02 15:38:00,1.6505,1.6508,1.6504,1.6506,397999996.0
2007-05-02 15:39:00,1.6506,1.6507,1.6505,1.6506,367900001.0
2007-05-02 15:40:00,1.6506,1.6507,1.6506,1.6506,418400000.0
2007-05-02 15:41:00,1.6506,1.6506,1.6503,1.6503,1179999997.0
2007-05-02 15:42:00,1.6503,1.6505,1.6503,1.6504,460800000.0
2007-05-02 15:43:00,1.6504,1.6505,1.6503,1.6504,870700001.0
2007-05-02 15:44:00,1.6504,1.6504,1.6503,1.6503,642999999.0
2007-05-02 15:45:00,1.6503,1.6503,1.64995,1.6501,658499998.0
2007-05-02 15:46:00,1.6501,1.6502,1.64985,1.6501,769200001.0
2007-05-02 15:47:00,1.65005,1.6502,1.65005,1.65005,260800003.0
2007-05-02 15:48:00,1.6501,1.6502,1.6501,1.6501,567900000.0
2007-05-02 15:49:00,1.6501,1.6501,1.64995,1.64995,423900003.0
2007-05-02 15:50:00,1.64995,1.6501,1.64995,1.65,828400002.0
2007-05-02 15:51:00,1.65,1.65,1.64975,1.64995,1321699997.0
2007-05-02 15:52:00,1.65,1.65,1.6499,1.6499,948400003.0
2007-05-02 15:53:00,1.6499,1.65,1.6499,1.65,198400000.0
2007-05-02 15:54:00,1.65,1.6501,1.6499,1.65,1279800007.0
2007-05-02 15:55:00,1.65,1.6501,1.64975,1.6498,1575899990.0
2007-05-02 15:56:00,1.64975,1.6498,1.64935,1.6497,1384300006.0
2007-05-02 15:57:00,1.6497,1.6498,1.6496,1.6497,981100002.0
2007-05-02 15:58:00,1.6497,1.6499,1.6497,1.6498,1582900009.0
2007-05-02 15:59:00,1.6499,1.6499,1.6497,1.6499,1218499983.0
2007-05-02 16:00:00,1.6499,1.65035,1.6494,1.6502,2108400005.0
2007-05-02 16:01:00,1.6502,1.6504,1.6501,1.6503,1959099984.0
2007-05-02 16:02:00,1.6503,1.6505,1.6502,1.6504,1079799995.0
2007-05-02 16:03:00,1.6505,1.6505,1.6502,1.65025,1064900000.0
2007-05-02 16:04:00,1.6503,1.6504,1.6503,1.6504,290500000.0
2007-05-02 16:05:00,1.65035,1.6506,1.6503,1.6506,1179600001.0
2007-05-02 16:06:00,1.65055,1.6506,1.65035,1.6504,1471699989.0
2007-05-02 16:07:00,1.6504,1.6505,1.6501,1.6502,1348299992.0
2007-05-02 16:08:00,1.65025,1.6503,1.65015,1.6502,1348299992.0
2007-05-02 16:09:00,1.6502,1.6504,1.6501,1.6504,1880300000.0
2007-05-02 16:10:00,1.6503,1.6504,1.65,1.6502,1584499982.0
2007-05-02 16:11:00,1.65015,1.6502,1.65015,1.6502,90200000.0
2007-05-02 16:12:00,1.6502,1.6502,1.64995,1.65,721699994.0
2007-05-02 16:13:00,1.64995,1.65,1.6497,1.6499,650600001.0
2007-05-02 16:14:00,1.6499,1.65,1.6498,1.6498,1112900001.0
2007-05-02 16:15:00,1.6498,1.6499,1.64965,1.6498,1118999995.0
2007-05-02 16:16:00,1.6497,1.6498,1.6495,1.6497,551800000.0
2007-05-02 16:17:00,1.64965,1.6497,1.64945,1.64945,1328799990.0
2007-05-02 16:18:00,1.64945,1.6495,1.6493,1.6495,533199995.0
2007-05-02 16:19:00,1.6495,1.6498,1.6494,1.64955,298400000.0
2007-05-02 16:20:00,1.6495,1.6496,1.6494,1.6495,837499998.0
2007-05-02 16:21:00,1.6495,1.6495,1.64945,1.64945,214300000.0
2007-05-02 16:22:00,1.6495,1.64955,1.64945,1.64955,27500000.0
2007-05-02 16:23:00,1.64955,1.6496,1.6495,1.64955,305150000.0
2007-05-02 16:24:00,1.6496,1.6496,1.64925,1.6493,919899990.0
2007-05-02 16:25:00,1.64925,1.6494,1.6491,1.6492,1997900014.0
2007-05-02 16:26:00,1.6492,1.64975,1.6492,1.6496,945100000.0
2007-05-02 16:27:00,1.6496,1.6497,1.6494,1.64945,657099997.0
2007-05-02 16:28:00,1.6495,1.6497,1.64945,1.64965,1507499997.0
2007-05-02 16:29:00,1.64965,1.6498,1.64955,1.64975,1970999980.0
2007-05-02 16:30:00,1.64975,1.6498,1.64955,1.6497,1717599988.0
2007-05-02 16:31:00,1.6498,1.6498,1.64945,1.6495,637200000.0
2007-05-02 16:32:00,1.6496,1.6496,1.6495,1.6495,939099980.0
2007-05-02 16:33:00,1.6495,1.6495,1.64935,1.64945,939099980.0
2007-05-02 16:34:00,1.64945,1.6495,1.6493,1.6494,1497999997.0
2007-05-02 16:35:00,1.6494,1.6495,1.6493,1.6495,1673799986.0
2007-05-02 16:36:00,1.6495,1.6497,1.64945,1.6495,1226399994.0
2007-05-02 16:37:00,1.6496,1.6496,1.6494,1.6494,378400000.0
2007-05-02 16:38:00,1.6494,1.6494,1.64925,1.64925,1347299969.0
2007-05-02 16:39:00,1.6493,1.6495,1.64925,1.6495,1715699978.0
2007-05-02 16:40:00,1.64945,1.6498,1.64945,1.6498,707100002.0
2007-05-02 16:41:00,1.6498,1.6499,1.64965,1.6497,1392499993.0
2007-05-02 16:42:00,1.6497,1.6497,1.6496,1.6497,1668100003.0
2007-05-02 16:43:00,1.6497,1.6498,1.6497,1.6498,256000000.0
2007-05-02 16:44:00,1.6498,1.6499,1.6498,1.6499,244800000.0
2007-05-02 16:45:00,1.6498,1.65,1.6498,1.65,1633599988.0
2007-05-02 16:46:00,1.6501,1.6501,1.6499,1.6499,1633599988.0
2007-05-02 16:47:00,1.6499,1.6501,1.6497,1.64995,1633599988.0
2007-05-02 16:48:00,1.65,1.6501,1.64995,1.65,1327199995.0
2007-05-02 16:49:00,1.65,1.6502,1.65,1.6502,1508999987.0
2007-05-02 16:50:00,1.6502,1.6503,1.65005,1.65025,1301200002.0
2007-05-02 16:51:00,1.6503,1.6503,1.65005,1.6501,608399994.0
2007-05-02 16:52:00,1.6501,1.6502,1.64995,1.6501,530299996.0
2007-05-02 16:53:00,1.6501,1.6501,1.65005,1.65005,1964899985.0
2007-05-02 16:54:00,1.6501,1.6503,1.65005,1.6502,1267600006.0
2007-05-02 16:55:00,1.6502,1.6504,1.6502,1.6504,561900001.0
2007-05-02 16:56:00,1.6504,1.6505,1.65035,1.6504,1163800000.0
2007-05-02 16:57:00,1.6504,1.6504,1.6502,1.6502,236000000.0
2007-05-02 16:58:00,1.6502,1.6502,1.65015,1.65015,230500000.0
2007-05-02 16:59:00,1.6502,1.65035,1.65005,1.6503,898499995.0
2007-05-02 17:00:00,1.65035,1.6505,1.6501,1.6502,868600001.0
2007-05-02 17:01:00,1.65015,1.6503,1.6498,1.6502,1931500001.0
2007-05-02 17:02:00,1.6502,1.6504,1.6501,1.6504,1016599999.0
2007-05-02 17:03:00,1.6504,1.6505,1.6503,1.6504,563100002.0
2007-05-02 17:04:00,1.6503,1.6503,1.6503,1.6503,741699996.0
2007-05-02 17:05:00,1.6503,1.6504,1.65025,1.6504,741699996.0
2007-05-02 17:06:00,1.6504,1.6507,1.6504,1.6507,1423399994.0
2007-05-02 17:07:00,1.6507,1.6508,1.6507,1.6508,645199999.0
2007-05-02 17:08:00,1.6508,1.6509,1.6503,1.6503,1404999994.0
2007-05-02 17:09:00,1.65035,1.6506,1.65035,1.6506,623599996.0
2007-05-02 17:10:00,1.6506,1.6506,1.6505,1.6506,586599992.0
2007-05-02 17:11:00,1.6506,1.6506,1.65045,1.65045,170200000.0
2007-05-02 17:12:00,1.65045,1.6507,1.65045,1.6505,1630700000.0
2007-05-02 17:13:00,1.6505,1.6505,1.6502,1.6502,971300009.0
2007-05-02 17:14:00,1.6502,1.6503,1.6501,1.6501,321300002.0
2007-05-02 17:15:00,1.6501,1.6501,1.6501,1.6501,95200000.0
2007-05-02 17:16:00,1.6501,1.6501,1.6498,1.65,583800001.0
2007-05-02 17:17:00,1.65,1.65,1.64975,1.6499,1500900012.0
2007-05-02 17:18:00,1.6499,1.6501,1.6498,1.6501,1366700004.0
2007-05-02 17:19:00,1.65,1.6501,1.64995,1.6501,160800000.0
2007-05-02 17:20:00,1.65,1.6503,1.65,1.6503,1018400005.0
2007-05-02 17:21:00,1.6503,1.6504,1.6501,1.6501,1347500002.0
2007-05-02 17:22:00,1.6501,1.6501,1.65005,1.65005,348200002.0
2007-05-02 17:23:00,1.6501,1.65015,1.64995,1.65005,568400001.0
2007-05-02 17:24:00,1.65005,1.6503,1.65005,1.6502,1122400005.0
2007-05-02 17:25:00,1.6502,1.6502,1.6501,1.6501,333700003.0
2007-05-02 17:26:00,1.6502,1.6502,1.65005,1.6501,1109500002.0
2007-05-02 17:27:00,1.6501,1.6504,1.65005,1.6503,407000002.0
2007-05-02 17:28:00,1.65025,1.65045,1.65015,1.6504,686600002.0
2007-05-02 17:29:00,1.65045,1.6506,1.65045,1.65055,608899992.0
2007-05-02 17:30:00,1.6505,1.6508,1.6505,1.6506,712299998.0
2007-05-02 17:31:00,1.6506,1.6506,1.65045,1.6506,646000003.0
2007-05-02 17:32:00,1.6507,1.6507,1.6505,1.65055,97600000.0
2007-05-02 17:33:00,1.65055,1.6506,1.65045,1.65055,269600000.0
2007-05-02 17:34:00,1.6505,1.65065,1.65025,1.65035,1769200007.0
2007-05-02 17:35:00,1.65035,1.6505,1.65025,1.65025,604500007.0
2007-05-02 17:36:00,1.65025,1.6503,1.6502,1.6502,932400000.0
2007-05-02 17:37:00,1.6502,1.6504,1.65015,1.6502,336900002.0
2007-05-02 17:38:00,1.65015,1.6503,1.65015,1.6502,1263200007.0
2007-05-02 17:39:00,1.6502,1.6504,1.6502,1.6503,530600004.0
2007-05-02 17:40:00,1.6503,1.6503,1.6503,1.6503,365600000.0
2007-05-02 17:41:00,1.6503,1.6504,1.6503,1.6503,898600009.0
2007-05-02 17:42:00,1.6503,1.6504,1.6502,1.65035,1599400026.0
2007-05-02 17:43:00,1.65035,1.65035,1.6502,1.6503,1306400011.0
2007-05-02 17:44:00,1.6503,1.6504,1.6502,1.6503,965100006.0
2007-05-02 17:45:00,1.6503,1.6505,1.65025,1.6504,308500004.0
2007-05-02 17:46:00,1.65035,1.6505,1.65025,1.6504,1456800000.0
2007-05-02 17:47:00,1.6504,1.6505,1.65035,1.6505,1000500021.0
2007-05-02 17:48:00,1.6505,1.6505,1.6504,1.6504,1812199999.0
2007-05-02 17:49:00,1.6504,1.6505,1.6504,1.6504,823099996.0
2007-05-02 17:50:00,1.6504,1.6505,1.6504,1.6505,211600001.0
2007-05-02 17:51:00,1.6505,1.6505,1.6505,1.6505,329600002.0
2007-05-02 17:52:00,1.6505,1.6506,1.65035,1.65035,1607299990.0
2007-05-02 17:53:00,1.65035,1.6504,1.65025,1.6503,1037399998.0
2007-05-02 17:54:00,1.6503,1.6504,1.65025,1.6503,1695499993.0
2007-05-02 17:55:00,1.6503,1.6504,1.6503,1.6503,692199999.0
2007-05-02 17:56:00,1.6503,1.6504,1.6503,1.65035,291800002.0
2007-05-02 17:57:00,1.65035,1.6505,1.6503,1.6505,876700001.0
2007-05-02 17:58:00,1.6505,1.6505,1.6504,1.6504,445800009.0
2007-05-02 17:59:00,1.6504,1.6504,1.65035,1.6504,936499990.0
2007-05-02 18:00:00,1.6504,1.6506,1.6504,1.6505,887300002.0
2007-05-02 18:01:00,1.6505,1.6507,1.65035,1.6507,589599994.0
2007-05-02 18:02:00,1.6507,1.65105,1.6507,1.6508,276800002.0
2007-05-02 18:03:00,1.6508,1.6508,1.65075,1.6508,306400000.0
2007-05-02 18:04:00,1.6508,1.6508,1.6506,1.6507,557900000.0
2007-05-02 18:05:00,1.6507,1.6507,1.6507,1.6507,210500000.0
2007-05-02 18:06:00,1.6507,1.6508,1.65065,1.65065,588199994.0
2007-05-02 18:07:00,1.6507,1.6509,1.6507,1.65085,1252499987.0
2007-05-02 18:08:00,1.65085,1.6509,1.6508,1.6509,374400001.0
2007-05-02 18:09:00,1.6509,1.6509,1.6509,1.6509,41800000.0
2007-05-02 18:10:00,1.6509,1.6509,1.6507,1.6507,161600001.0
2007-05-02 18:11:00,1.6507,1.6508,1.6507,1.6507,1454300003.0
2007-05-02 18:12:00,1.6508,1.6508,1.6507,1.6508,1002700003.0
2007-05-02 18:13:00,1.6508,1.6509,1.6508,1.6508,1002700003.0
2007-05-02 18:14:00,1.6508,1.6509,1.6508,1.6508,538300005.0
2007-05-02 18:15:00,1.6508,1.6508,1.6507,1.6507,162399999.0
2007-05-02 18:16:00,1.6508,1.6508,1.6507,1.6508,53500000.0
2007-05-02 18:17:00,1.6508,1.6508,1.6507,1.6507,64600002.0
2007-05-02 18:18:00,1.6507,1.6508,1.6507,1.6508,1383400012.0
2007-05-02 18:19:00,1.6509,1.651,1.6509,1.651,1641600005.0
2007-05-02 18:20:00,1.65095,1.651,1.65085,1.65085,1641600005.0
2007-05-02 18:21:00,1.6509,1.651,1.6507,1.6509,958499997.0
2007-05-02 18:22:00,1.6509,1.651,1.6509,1.6509,410799999.0
2007-05-02 18:23:00,1.6509,1.6509,1.6508,1.65085,126299999.0
2007-05-02 18:24:00,1.6508,1.6509,1.6507,1.65075,1098599995.0
2007-05-02 18:25:00,1.65075,1.65095,1.65065,1.65095,1557900010.0
2007-05-02 18:26:00,1.6509,1.651,1.6509,1.65095,1254300008.0
2007-05-02 18:27:00,1.651,1.651,1.65085,1.6509,668100001.0
2007-05-02 18:28:00,1.6509,1.6509,1.65085,1.65085,116800000.0
2007-05-02 18:29:00,1.6509,1.651,1.6509,1.651,455800001.0
2007-05-02 18:30:00,1.651,1.651,1.6509,1.6509,60000000.0
2007-05-02 18:31:00,1.6509,1.6509,1.65075,1.6509,756600007.0
2007-05-02 18:32:00,1.65085,1.651,1.65085,1.6509,923000002.0
2007-05-02 18:33:00,1.6509,1.651,1.6509,1.651,739999999.0
2007-05-02 18:34:00,1.651,1.651,1.6509,1.651,305600001.0
2007-05-02 18:35:00,1.651,1.6511,1.651,1.651,776600011.0
2007-05-02 18:36:00,1.651,1.6511,1.65095,1.65095,543300002.0
2007-05-02 18:37:00,1.65095,1.6511,1.65095,1.65105,887899993.0
2007-05-02 18:38:00,1.6511,1.6511,1.6509,1.6509,147900002.0
2007-05-02 18:39:00,1.6509,1.651,1.6509,1.651,1001700009.0
2007-05-02 18:40:00,1.651,1.651,1.651,1.651,300799995.0
2007-05-02 18:41:00,1.651,1.651,1.651,1.651,524300001.0
2007-05-02 18:42:00,1.651,1.6511,1.65095,1.651,510200002.0
2007-05-02 18:43:00,1.651,1.651,1.651,1.651,1197299980.0
2007-05-02 18:44:00,1.651,1.651,1.65095,1.65095,576499988.0
2007-05-02 18:45:00,1.651,1.651,1.651,1.651,614999990.0
2007-05-02 18:46:00,1.651,1.651,1.65085,1.65095,1813600027.0
2007-05-02 18:47:00,1.65095,1.651,1.65095,1.651,948299990.0
2007-05-02 18:48:00,1.651,1.651,1.65095,1.65095,412600002.0
2007-05-02 18:49:00,1.65095,1.651,1.65095,1.651,115200000.0
2007-05-02 18:50:00,1.651,1.6511,1.651,1.65105,116900000.0
2007-05-02 18:51:00,1.65105,1.65105,1.65105,1.65105,12800000.0
2007-05-02 18:52:00,1.65078,1.651,1.6506,1.65068,286700002.0
2007-05-02 18:53:00,1.6511,1.6511,1.6511,1.6511,87200000.0
2007-05-02 18:54:00,1.6511,1.6511,1.6511,1.6511,16000000.0
2007-05-02 18:55:00,1.6511,1.6511,1.6511,1.6511,545699997.0
2007-05-02 18:56:00,1.6511,1.6511,1.65105,1.6511,878699991.0
2007-05-02 18:57:00,1.6511,1.6511,1.65085,1.65085,996700000.0
2007-05-02 18:58:00,1.65085,1.6509,1.6508,1.65085,1440699972.0
2007-05-02 18:59:00,1.6509,1.6509,1.6508,1.65085,1263699986.0
2007-05-02 19:00:00,1.65085,1.65095,1.65085,1.6509,1269499999.0
2007-05-02 19:01:00,1.651,1.651,1.6508,1.6508,850499990.0
2007-05-02 19:02:00,1.6508,1.6508,1.6508,1.6508,679899991.0
2007-05-02 19:03:00,1.6508,1.6508,1.6508,1.6508,1008199989.0
2007-05-02 19:04:00,1.6508,1.6509,1.6508,1.6509,830499990.0
2007-05-02 19:05:00,1.6509,1.651,1.6508,1.65085,1864099979.0
2007-05-02 19:06:00,1.6509,1.6509,1.65065,1.65065,369599998.0
2007-05-02 19:07:00,1.65065,1.6509,1.65065,1.6509,1430699987.0
2007-05-02 19:08:00,1.6509,1.6509,1.6507,1.6507,1823699979.0
2007-05-02 19:09:00,1.65075,1.6508,1.65065,1.6507,1727600001.0
2007-05-02 19:10:00,1.6507,1.65085,1.6507,1.65075,805299993.0
2007-05-02 19:11:00,1.65075,1.65075,1.6507,1.6507,553000000.0
2007-05-02 19:12:00,1.6507,1.6507,1.6507,1.6507,120800000.0
2007-05-02 19:13:00,1.6507,1.6507,1.6506,1.6506,698299991.0
2007-05-02 19:14:00,1.6506,1.6508,1.6506,1.6507,312599998.0
2007-05-02 19:15:00,1.6507,1.6507,1.65055,1.65055,796600005.0
2007-05-02 19:16:00,1.65055,1.65065,1.65055,1.65065,1583000006.0
2007-05-02 19:17:00,1.65065,1.65075,1.6506,1.6507,580399989.0
2007-05-02 19:18:00,1.6507,1.6508,1.6506,1.6508,440700004.0
2007-05-02 19:19:00,1.6508,1.6508,1.65065,1.6507,696799995.0
2007-05-02 19:20:00,1.6507,1.6507,1.65065,1.65065,224999995.0
2007-05-02 19:21:00,1.65065,1.6507,1.65065,1.6507,237900000.0
2007-05-02 19:22:00,1.6507,1.6507,1.65065,1.65065,212000002.0
2007-05-02 19:23:00,1.65075,1.6508,1.6507,1.6507,206400000.0
2007-05-02 19:24:00,1.6508,1.6508,1.6507,1.6508,247200000.0
2007-05-02 19:25:00,1.6508,1.6508,1.6508,1.6508,118400000.0
2007-05-02 19:26:00,1.6508,1.6508,1.6508,1.6508,12800000.0
2007-05-02 19:27:00,1.6508,1.6508,1.6508,1.6508,180800000.0
2007-05-02 19:28:00,1.65075,1.6508,1.65075,1.65075,242499999.0
2007-05-02 19:29:00,1.65075,1.6509,1.65075,1.65085,349299998.0
2007-05-02 19:30:00,1.6508,1.6509,1.6508,1.6508,120800000.0
2007-05-02 19:31:00,1.6508,1.6509,1.6508,1.65085,110399999.0
2007-05-02 19:32:00,1.65085,1.651,1.65085,1.6509,93600000.0
2007-05-02 19:33:00,1.6509,1.651,1.6508,1.651,90399999.0
2007-05-02 19:34:00,1.651,1.6511,1.6508,1.6508,313300000.0
2007-05-02 19:35:00,1.65085,1.65085,1.65075,1.65085,664000008.0
2007-05-02 19:36:00,1.65085,1.6511,1.6508,1.65105,653899996.0
2007-05-02 19:37:00,1.65105,1.6511,1.65105,1.6511,146500000.0
2007-05-02 19:38:00,1.6511,1.6511,1.6511,1.6511,8000000.0
2007-05-02 19:39:00,1.6511,1.6511,1.65105,1.65105,60800000.0
2007-05-02 19:40:00,1.65105,1.6511,1.6509,1.6509,778399996.0
2007-05-02 19:41:00,1.6509,1.651,1.6509,1.651,315999999.0
2007-05-02 19:42:00,1.651,1.651,1.6508,1.6508,582199993.0
2007-05-02 19:43:00,1.6509,1.651,1.6509,1.6509,125600000.0
2007-05-02 19:44:00,1.6509,1.6509,1.6509,1.6509,20000000.0
2007-05-02 19:45:00,1.6509,1.651,1.6509,1.651,693299995.0
2007-05-02 19:46:00,1.651,1.651,1.65085,1.65085,47800000.0
2007-05-02 19:47:00,1.6509,1.6509,1.65075,1.6508,639900010.0
2007-05-02 19:48:00,1.6509,1.6509,1.6508,1.6509,138200000.0
2007-05-02 19:49:00,1.6509,1.6509,1.65085,1.65085,134500000.0
2007-05-02 19:50:00,1.65085,1.6509,1.65085,1.6509,218700000.0
2007-05-02 19:51:00,1.65063,1.65077,1.65038,1.65064,285600000.0
2007-05-02 19:52:00,1.6509,1.6509,1.65085,1.65085,37600000.0
2007-05-02 19:53:00,1.65085,1.65085,1.65085,1.65085,4000000.0
2007-05-02 19:54:00,1.6509,1.6509,1.65075,1.6508,799000003.0
2007-05-02 19:55:00,1.65075,1.6508,1.65065,1.65075,1669899972.0
2007-05-02 19:56:00,1.6507,1.6507,1.65065,1.6507,255400001.0
2007-05-02 19:57:00,1.6507,1.6507,1.65065,1.65065,351899997.0
2007-05-02 19:58:00,1.6507,1.6507,1.65065,1.6507,246799999.0
2007-05-02 19:59:00,1.6507,1.6507,1.6507,1.6507,82299999.0
2007-05-02 20:00:00,1.6508,1.6508,1.6507,1.6507,168000001.0
2007-05-02 20:01:00,1.6507,1.6507,1.6507,1.6507,43200000.0
2007-05-02 20:02:00,1.65046,1.65052,1.65015,1.6504,367999998.0
2007-05-02 20:03:00,1.6507,1.6507,1.65055,1.65055,72400000.0
2007-05-02 20:04:00,1.6506,1.6507,1.65055,1.65055,341799998.0
2007-05-02 20:05:00,1.65055,1.6506,1.65055,1.6506,110900000.0
2007-05-02 20:06:00,1.6506,1.6506,1.65055,1.65055,78400000.0
2007-05-02 20:07:00,1.6506,1.6507,1.65055,1.6507,610200000.0
2007-05-02 20:08:00,1.6507,1.6508,1.65065,1.6508,1047899993.0
2007-05-02 20:09:00,1.6508,1.6508,1.65075,1.6508,92500000.0
2007-05-02 20:10:00,1.6507,1.6509,1.6507,1.6508,628900001.0
2007-05-02 20:11:00,1.6508,1.6509,1.6506,1.65075,628900001.0
2007-05-02 20:12:00,1.6508,1.6508,1.6506,1.6508,713099994.0
2007-05-02 20:13:00,1.6508,1.6508,1.6506,1.6506,427999997.0
2007-05-02 20:14:00,1.6506,1.6507,1.6506,1.6506,84000000.0
2007-05-02 20:15:00,1.6506,1.6506,1.6506,1.6506,6400000.0
2007-05-02 20:16:00,1.6506,1.6506,1.6506,1.6506,6400000.0
2007-05-02 20:17:00,1.65044,1.65049,1.65029,1.65038,660299997.0
2007-05-02 20:18:00,1.6506,1.6506,1.65055,1.65055,37500000.0
2007-05-02 20:19:00,1.6506,1.6506,1.6506,1.6506,8800000.0
2007-05-02 20:20:00,1.6506,1.6506,1.6506,1.6506,85600000.0
2007-05-02 20:21:00,1.6506,1.6507,1.65045,1.65045,500199999.0
2007-05-02 20:22:00,1.65055,1.6506,1.6505,1.6506,129599999.0
2007-05-02 20:23:00,1.6505,1.6506,1.65045,1.65045,463100000.0
2007-05-02 20:24:00,1.65045,1.6505,1.65045,1.65045,159200000.0
2007-05-02 20:25:00,1.6505,1.6506,1.65045,1.6505,143200000.0
2007-05-02 20:26:00,1.6505,1.65055,1.6504,1.6505,195100001.0
2007-05-02 20:27:00,1.6505,1.6505,1.6505,1.6505,28000000.0
2007-05-02 20:28:00,1.6505,1.6505,1.6504,1.6504,122200000.0
2007-05-02 20:29:00,1.6504,1.6505,1.65035,1.6504,825099981.0
2007-05-02 20:30:00,1.65035,1.6504,1.6503,1.6503,1781100019.0
2007-05-02 20:31:00,1.6504,1.6504,1.6503,1.6504,213899998.0
2007-05-02 20:32:00,1.6504,1.6504,1.6504,1.6504,182400000.0
2007-05-02 20:33:00,1.6504,1.6505,1.6504,1.6504,391999997.0
2007-05-02 20:34:00,1.65045,1.6505,1.65035,1.6505,906199997.0
2007-05-02 20:35:00,1.6505,1.6505,1.6505,1.6505,312099995.0
2007-05-02 20:36:00,1.6505,1.6505,1.6505,1.6505,475399992.0
2007-05-02 20:37:00,1.6505,1.6505,1.65045,1.6505,118299999.0
2007-05-02 20:38:00,1.65045,1.6506,1.65045,1.65055,364500001.0
2007-05-02 20:39:00,1.65055,1.6507,1.6505,1.6505,1037099988.0
2007-05-02 20:40:00,1.6505,1.6505,1.6504,1.6504,441299995.0
2007-05-02 20:41:00,1.6504,1.6505,1.6504,1.65045,634399994.0
2007-05-02 20:42:00,1.6504,1.6505,1.65035,1.6505,530899998.0
2007-05-02 20:43:00,1.6505,1.6505,1.6504,1.6504,344799994.0
2007-05-02 20:44:00,1.6505,1.6505,1.65035,1.6504,394999990.0
2007-05-02 20:45:00,1.6504,1.6505,1.6503,1.6505,423899997.0
2007-05-02 20:46:00,1.6505,1.6505,1.6504,1.65045,810400004.0
2007-05-02 20:47:00,1.6505,1.6506,1.6505,1.6506,1297499985.0
2007-05-02 20:48:00,1.6506,1.6506,1.6506,1.6506,124000000.0
2007-05-02 20:49:00,1.6506,1.6506,1.6505,1.6505,245600000.0
2007-05-02 20:50:00,1.6505,1.6505,1.6505,1.6505,52800000.0
2007-05-02 20:51:00,1.6505,1.6506,1.6505,1.6506,311199998.0
2007-05-02 20:52:00,1.6506,1.6506,1.65055,1.65055,270100001.0
2007-05-02 20:53:00,1.65055,1.6507,1.65055,1.6506,486299994.0
2007-05-02 20:54:00,1.6506,1.6506,1.65055,1.65055,1117200004.0
2007-05-02 20:55:00,1.6506,1.6506,1.65045,1.65045,299100000.0
2007-05-02 20:56:00,1.6505,1.6506,1.65045,1.65045,56000000.0
2007-05-02 20:57:00,1.6504,1.6507,1.6504,1.6507,460300004.0
2007-05-02 20:58:00,1.6507,1.6508,1.6506,1.6508,585599999.0
2007-05-02 20:59:00,1.6508,1.6508,1.6505,1.6507,1298400000.0
2007-05-02 21:00:00,1.6507,1.6507,1.6505,1.6505,314399997.0
2007-05-02 21:01:00,1.6505,1.6505,1.6505,1.6505,160800000.0
2007-05-02 21:02:00,1.65031,1.65031,1.65014,1.65021,56000000.0
2007-05-02 21:03:00,1.6505,1.6505,1.6505,1.6505,2400000.0
2007-05-02 21:04:00,1.6505,1.6505,1.6505,1.6505,3200000.0
2007-05-02 21:05:00,1.6505,1.6505,1.65035,1.65035,64800000.0
2007-05-02 21:06:00,1.6504,1.6505,1.6503,1.65045,666500011.0
2007-05-02 21:07:00,1.65045,1.6505,1.6502,1.6502,519499999.0
2007-05-02 21:08:00,1.6502,1.6503,1.6502,1.6502,377499999.0
2007-05-02 21:09:00,1.6502,1.6504,1.6502,1.6504,270399999.0
2007-05-02 21:10:00,1.6503,1.65035,1.65025,1.6503,312800000.0
2007-05-02 21:11:00,1.6503,1.6503,1.65015,1.6502,177899998.0
2007-05-02 21:12:00,1.65015,1.6503,1.65015,1.65025,266200000.0
2007-05-02 21:13:00,1.6503,1.6503,1.65015,1.65015,376499998.0
2007-05-02 21:14:00,1.65015,1.6503,1.65015,1.6503,90500000.0
2007-05-02 21:15:00,1.6503,1.65045,1.6503,1.6504,24000000.0
2007-05-02 21:16:00,1.6504,1.6505,1.6503,1.6505,384700004.0
2007-05-02 21:17:00,1.65045,1.65045,1.65025,1.6503,268900003.0
2007-05-02 21:18:00,1.6503,1.6503,1.6503,1.6503,1600000.0
2007-05-02 21:19:00,1.6503,1.6503,1.6502,1.6502,56800000.0
2007-05-02 21:20:00,1.65001,1.65027,1.64986,1.65006,343799996.0
2007-05-02 21:21:00,1.6502,1.6502,1.65005,1.6501,397499994.0
2007-05-02 21:22:00,1.6501,1.6501,1.65005,1.65005,60300000.0
2007-05-02 21:23:00,1.6501,1.6502,1.6501,1.6501,188300000.0
2007-05-02 21:24:00,1.6501,1.6501,1.6501,1.6501,110400000.0
2007-05-02 21:25:00,1.6501,1.6502,1.6501,1.6502,399600002.0
2007-05-02 21:26:00,1.65015,1.65045,1.65005,1.6502,247899998.0
2007-05-02 21:27:00,1.6502,1.6502,1.65015,1.6502,129600001.0
2007-05-02 21:28:00,1.6502,1.6503,1.65015,1.6502,363300001.0
2007-05-02 21:29:00,1.6502,1.6502,1.65015,1.65015,89000001.0
2007-05-02 21:30:00,1.6499,1.64993,1.6496,1.6496,211899998.0
2007-05-02 21:31:00,1.6502,1.6502,1.6502,1.6502,523999999.0
2007-05-02 21:32:00,1.6502,1.6502,1.6502,1.6502,383999991.0
2007-05-02 21:33:00,1.6502,1.6503,1.6502,1.65025,771299995.0
2007-05-02 21:34:00,1.65025,1.65025,1.65015,1.6502,497999995.0
2007-05-02 21:35:00,1.6502,1.6502,1.6501,1.6502,132799994.0
2007-05-02 21:36:00,1.6502,1.6502,1.6501,1.6501,28000000.0
2007-05-02 21:37:00,1.6501,1.6501,1.6501,1.6501,268699995.0
2007-05-02 21:38:00,1.6501,1.6503,1.6501,1.6501,244800001.0
2007-05-02 21:39:00,1.6501,1.6501,1.65005,1.6501,62300000.0
2007-05-02 21:40:00,1.6501,1.6501,1.6501,1.6501,6800000.0
2007-05-02 21:41:00,1.64981,1.64988,1.64981,1.64988,138400001.0
2007-05-02 21:42:00,1.6501,1.6501,1.64995,1.65,96099999.0
2007-05-02 21:43:00,1.65,1.65,1.65,1.65,36800000.0
2007-05-02 21:44:00,1.65,1.65,1.65,1.65,106000002.0
2007-05-02 21:45:00,1.65,1.65,1.6499,1.65,286700001.0
2007-05-02 21:46:00,1.65,1.65,1.64995,1.65,128000000.0
2007-05-02 21:47:00,1.6501,1.6501,1.65005,1.65005,406999994.0
2007-05-02 21:48:00,1.6501,1.6502,1.65005,1.6502,110299999.0
2007-05-02 21:49:00,1.6502,1.6502,1.6502,1.6502,238399992.0
2007-05-02 21:50:00,1.6502,1.6502,1.65015,1.6502,165599996.0
2007-05-02 21:51:00,1.6502,1.6502,1.6502,1.6502,5600000.0
2007-05-02 21:52:00,1.65015,1.6502,1.64995,1.64995,424800003.0
2007-05-02 21:53:00,1.65,1.65,1.65,1.65,69600000.0
2007-05-02 21:54:00,1.65,1.65,1.6499,1.64995,337099999.0
2007-05-02 21:55:00,1.65,1.65,1.6498,1.6499,358599999.0
2007-05-02 21:56:00,1.6499,1.6499,1.6498,1.6498,137599999.0
2007-05-02 21:57:00,1.6498,1.6498,1.6498,1.6498,391999994.0
2007-05-02 21:58:00,1.6498,1.6498,1.6498,1.6498,74599998.0
2007-05-02 21:59:00,1.6498,1.6498,1.6498,1.6498,76599998.0
2007-05-02 22:00:00,1.6498,1.6498,1.6497,1.6497,203000000.0
2007-05-02 22:01:00,1.64975,1.6499,1.64955,1.6497,1009399989.0
2007-05-02 22:02:00,1.6497,1.6498,1.6497,1.64975,40000000.0
2007-05-02 22:03:00,1.64975,1.64975,1.64965,1.6497,44000000.0
2007-05-02 22:04:00,1.6497,1.6497,1.6497,1.6497,30400000.0
2007-05-02 22:05:00,1.64947,1.64964,1.64942,1.64949,614800007.0
2007-05-02 22:06:00,1.64915,1.64955,1.64915,1.64955,814800012.0
2007-05-02 22:07:00,1.6497,1.6497,1.6497,1.6497,1066399999.0
2007-05-02 22:08:00,1.6497,1.6498,1.64965,1.6497,664300002.0
2007-05-02 22:09:00,1.6497,1.6498,1.6497,1.6497,36800000.0
2007-05-02 22:10:00,1.6497,1.6497,1.64955,1.6497,247800004.0
2007-05-02 22:11:00,1.6496,1.6497,1.64955,1.64955,52000000.0
2007-05-02 22:12:00,1.6494,1.64942,1.64908,1.64938,242400000.0
2007-05-02 22:13:00,1.6496,1.6496,1.6495,1.6496,43200001.0
2007-05-02 22:14:00,1.64955,1.6496,1.64955,1.64955,15200000.0
2007-05-02 22:15:00,1.6496,1.6497,1.6496,1.6496,137499999.0
2007-05-02 22:16:00,1.6496,1.6496,1.6495,1.6496,93600000.0
2007-05-02 22:17:00,1.6496,1.6497,1.6495,1.6497,287199999.0
2007-05-02 22:18:00,1.64965,1.64965,1.64965,1.64965,1600000.0
2007-05-02 22:19:00,1.6497,1.6497,1.6497,1.6497,4800000.0
2007-05-02 22:20:00,1.6497,1.6497,1.6497,1.6497,5600000.0
2007-05-02 22:21:00,1.6497,1.6498,1.64965,1.6497,48800000.0
2007-05-02 22:22:00,1.6497,1.6498,1.6497,1.6497,164000000.0
2007-05-02 22:23:00,1.6497,1.64975,1.6495,1.6497,1147299986.0
2007-05-02 22:24:00,1.6497,1.6497,1.6497,1.6497,130999998.0
2007-05-02 22:25:00,1.6497,1.6497,1.6497,1.6497,52800000.0
2007-05-02 22:26:00,1.6497,1.6498,1.64965,1.6498,135000000.0
2007-05-02 22:27:00,1.6498,1.6498,1.64965,1.64965,71200000.0
2007-05-02 22:28:00,1.64965,1.6497,1.64965,1.6497,361000002.0
2007-05-02 22:29:00,1.64965,1.6497,1.64965,1.6497,3200000.0
2007-05-02 22:30:00,1.6497,1.6497,1.6496,1.6497,149500001.0
2007-05-02 22:31:00,1.6497,1.6497,1.6497,1.6497,40000000.0
2007-05-02 22:32:00,1.64956,1.64966,1.64942,1.64956,333400000.0
2007-05-02 22:33:00,1.6497,1.6497,1.6496,1.6496,111100000.0
2007-05-02 22:34:00,1.6496,1.6497,1.6496,1.6497,415600000.0
2007-05-02 22:35:00,1.6497,1.6497,1.6496,1.6496,219999998.0
2007-05-02 22:36:00,1.6497,1.6497,1.6496,1.6497,1242599995.0
2007-05-02 22:37:00,1.6497,1.6497,1.6497,1.6497,261100000.0
2007-05-02 22:38:00,1.6497,1.6497,1.6497,1.6497,88500000.0
2007-05-02 22:39:00,1.6497,1.6497,1.6496,1.6496,187500000.0
2007-05-02 22:40:00,1.64942,1.64942,1.64903,1.64903,376699999.0
2007-05-02 22:41:00,1.6497,1.6497,1.6496,1.6497,536500003.0
2007-05-02 22:42:00,1.6497,1.6497,1.6497,1.6497,72600000.0
2007-05-02 22:43:00,1.6497,1.64975,1.6497,1.6497,1276700002.0
2007-05-02 22:44:00,1.6497,1.6497,1.6497,1.6497,237799999.0
2007-05-02 22:45:00,1.6497,1.6497,1.6497,1.6497,88500000.0
2007-05-02 22:46:00,1.64952,1.64954,1.64937,1.64948,181600000.0
2007-05-02 22:47:00,1.6497,1.6497,1.6496,1.64965,187699999.0
2007-05-02 22:48:00,1.6496,1.6497,1.6496,1.6497,33600000.0
2007-05-02 22:49:00,1.64923,1.64944,1.64907,1.64922,47800000.0
2007-05-02 22:50:00,1.6497,1.6497,1.6497,1.6497,93300000.0
2007-05-02 22:51:00,1.6497,1.6497,1.6497,1.6497,39800000.0
2007-05-02 22:52:00,1.6497,1.6497,1.6497,1.6497,287900000.0
2007-05-02 22:53:00,1.6497,1.6498,1.6497,1.64975,175700000.0
2007-05-02 22:54:00,1.64975,1.6498,1.6495,1.6496,507199996.0
2007-05-02 22:55:00,1.6496,1.6496,1.6496,1.6496,38400000.0
2007-05-02 22:56:00,1.6496,1.6496,1.6496,1.6496,9600000.0
2007-05-02 22:57:00,1.6496,1.6496,1.6495,1.6496,266699995.0
2007-05-02 22:58:00,1.6496,1.6497,1.6496,1.6497,660400007.0
2007-05-02 22:59:00,1.6497,1.6497,1.6496,1.6497,128200000.0
2007-05-02 23:00:00,1.6497,1.6497,1.6495,1.6495,209999997.0
2007-05-02 23:01:00,1.6496,1.6496,1.6496,1.6496,41400002.0
2007-05-02 23:02:00,1.6496,1.6497,1.6494,1.6495,584999998.0
2007-05-02 23:03:00,1.6494,1.6496,1.6494,1.6496,341299999.0
2007-05-02 23:04:00,1.64906,1.64924,1.64904,1.64922,105300001.0
2007-05-02 23:05:00,1.64949,1.6496,1.64884,1.64887,123199999.0
2007-05-02 23:06:00,1.6495,1.6496,1.6495,1.6496,154700005.0
2007-05-02 23:07:00,1.6496,1.6496,1.6494,1.6495,1110599984.0
2007-05-02 23:08:00,1.64921,1.64945,1.64886,1.64945,49000000.0
2007-05-02 23:09:00,1.6495,1.6495,1.6495,1.6495,169199998.0
2007-05-02 23:10:00,1.6495,1.6495,1.6495,1.6495,113200000.0
2007-05-02 23:11:00,1.6495,1.6495,1.6494,1.6495,409900004.0
2007-05-02 23:12:00,1.6494,1.6495,1.6494,1.6495,511500000.0
2007-05-02 23:13:00,1.6495,1.6496,1.6494,1.6495,231799997.0
2007-05-02 23:14:00,1.6495,1.6495,1.6495,1.6495,5600000.0
2007-05-02 23:15:00,1.6495,1.6496,1.6495,1.6496,15200000.0
2007-05-02 23:16:00,1.64948,1.64956,1.64899,1.64934,103200000.0
2007-05-02 23:17:00,1.6495,1.6495,1.6495,1.6495,212599998.0
2007-05-02 23:18:00,1.6495,1.6495,1.6495,1.6495,24000000.0
2007-05-02 23:19:00,1.6495,1.6495,1.6493,1.6493,177599998.0
2007-05-02 23:20:00,1.6494,1.6495,1.6493,1.6493,355099993.0
2007-05-02 23:21:00,1.6493,1.6494,1.6493,1.6494,420700000.0
2007-05-02 23:22:00,1.6493,1.6494,1.6493,1.6494,596499995.0
2007-05-02 23:23:00,1.6494,1.6494,1.6492,1.6493,353200006.0
2007-05-02 23:24:00,1.6493,1.6494,1.6492,1.6494,485899999.0
2007-05-02 23:25:00,1.6494,1.6494,1.6494,1.6494,71700000.0
2007-05-02 23:26:00,1.6494,1.6496,1.6494,1.6496,122700000.0
2007-05-02 23:27:00,1.6495,1.6497,1.6495,1.6497,334400006.0
2007-05-02 23:28:00,1.6497,1.6497,1.6497,1.6497,27100000.0
2007-05-02 23:29:00,1.6497,1.65,1.6497,1.65,382000000.0
2007-05-02 23:30:00,1.65,1.65,1.64985,1.64985,88000000.0
2007-05-02 23:31:00,1.6497,1.64975,1.64942,1.64975,23200000.0
2007-05-02 23:32:00,1.64979,1.64979,1.64931,1.64972,84000000.0
2007-05-02 23:33:00,1.6499,1.64995,1.6499,1.64995,314000000.0
2007-05-02 23:34:00,1.64995,1.64995,1.64985,1.6499,101800000.0
2007-05-02 23:35:00,1.65,1.65,1.6499,1.6499,182400002.0
2007-05-02 23:36:00,1.6499,1.6499,1.6496,1.6496,137500000.0
2007-05-02 23:37:00,1.64965,1.64965,1.64965,1.64965,4000000.0
2007-05-02 23:38:00,1.64965,1.6497,1.6496,1.6497,39900000.0
2007-05-02 23:39:00,1.6497,1.6498,1.6496,1.6497,223100000.0
2007-05-02 23:40:00,1.6497,1.6497,1.6492,1.6493,134499999.0
2007-05-02 23:41:00,1.6495,1.6496,1.6495,1.6496,23700000.0
2007-05-02 23:42:00,1.64965,1.6499,1.6496,1.6498,76000000.0
2007-05-02 23:43:00,1.64963,1.64975,1.64959,1.64967,156000000.0
2007-05-02 23:44:00,1.6498,1.6498,1.6498,1.6498,119700000.0
2007-05-02 23:45:00,1.6498,1.6498,1.64975,1.64975,12000000.0
2007-05-02 23:46:00,1.64975,1.6499,1.6497,1.6497,163900000.0
2007-05-02 23:47:00,1.6497,1.6497,1.6497,1.6497,27900000.0
2007-05-02 23:48:00,1.6497,1.6497,1.6497,1.6497,57400000.0
2007-05-02 23:49:00,1.6497,1.6497,1.6496,1.6497,1136799996.0
2007-05-02 23:50:00,1.6497,1.6497,1.6495,1.6497,837000005.0
2007-05-02 23:51:00,1.6497,1.6497,1.6497,1.6497,161600000.0
2007-05-02 23:52:00,1.6497,1.6497,1.64965,1.6497,50400000.0
2007-05-02 23:53:00,1.6497,1.6497,1.6497,1.6497,9600000.0
2007-05-02 23:54:00,1.6497,1.6497,1.6497,1.6497,108800000.0
2007-05-02 23:55:00,1.6497,1.6497,1.6497,1.6497,82400000.0
2007-05-02 23:56:00,1.6497,1.64985,1.6497,1.6497,235799998.0
2007-05-02 23:57:00,1.6496,1.6497,1.6496,1.6497,252699997.0
2007-05-02 23:58:00,1.6497,1.6499,1.6496,1.6497,485000001.0
2007-05-02 23:59:00,1.6497,1.6499,1.6497,1.6499,163000000.0
2007-05-03 00:00:00,1.6499,1.65,1.6497,1.6497,598699989.0
2007-05-03 00:01:00,1.64965,1.6497,1.6496,1.64965,284900001.0
2007-05-03 00:02:00,1.64965,1.6498,1.6494,1.6497,1060200001.0
2007-05-03 00:03:00,1.6497,1.6498,1.6496,1.6497,726499994.0
2007-05-03 00:04:00,1.6497,1.6497,1.64965,1.6497,85600000.0
2007-05-03 00:05:00,1.6497,1.6497,1.64955,1.6496,196500002.0
2007-05-03 00:06:00,1.6496,1.6496,1.6494,1.6495,159899999.0
2007-05-03 00:07:00,1.64945,1.6495,1.64945,1.64945,43900000.0
2007-05-03 00:08:00,1.6495,1.6495,1.6495,1.6495,42500000.0
2007-05-03 00:09:00,1.6495,1.6495,1.6495,1.6495,61600000.0
2007-05-03 00:10:00,1.6495,1.6496,1.6495,1.6496,62400000.0
2007-05-03 00:11:00,1.6496,1.6496,1.6495,1.6495,155800000.0
2007-05-03 00:12:00,1.6495,1.6495,1.6495,1.6495,20800000.0
2007-05-03 00:13:00,1.6495,1.6495,1.6495,1.6495,15200000.0
2007-05-03 00:14:00,1.6495,1.6495,1.64935,1.64935,255499999.0
2007-05-03 00:15:00,1.64935,1.64935,1.6491,1.64925,680400004.0
2007-05-03 00:16:00,1.6493,1.6493,1.6493,1.6493,13600000.0
2007-05-03 00:17:00,1.6493,1.64945,1.6493,1.6493,203599999.0
2007-05-03 00:18:00,1.64945,1.64945,1.6493,1.6493,15200000.0
2007-05-03 00:19:00,1.6493,1.6493,1.6493,1.6493,25600000.0
2007-05-03 00:20:00,1.6493,1.6493,1.64925,1.6493,91200000.0
2007-05-03 00:21:00,1.6493,1.6494,1.6493,1.6494,79900001.0
2007-05-03 00:22:00,1.6495,1.6495,1.6494,1.6495,356800000.0
2007-05-03 00:23:00,1.6495,1.6495,1.6495,1.6495,99699997.0
2007-05-03 00:24:00,1.6495,1.6495,1.6495,1.6495,353899989.0
2007-05-03 00:25:00,1.6495,1.6495,1.6495,1.6495,350699994.0
2007-05-03 00:26:00,1.6495,1.6495,1.6495,1.6495,687499987.0
2007-05-03 00:27:00,1.6495,1.6495,1.64892,1.64917,96000000.0
2007-05-03 00:28:00,1.64873,1.6494,1.6487,1.6494,44800000.0
2007-05-03 00:29:00,1.6495,1.6495,1.64945,1.6495,680999985.0
2007-05-03 00:30:00,1.6495,1.6495,1.6495,1.6495,190599998.0
2007-05-03 00:31:00,1.6495,1.6496,1.6495,1.6495,139699997.0
2007-05-03 00:32:00,1.64945,1.6495,1.64945,1.6495,114799998.0
2007-05-03 00:33:00,1.6493,1.64935,1.6493,1.64935,25600000.0
2007-05-03 00:34:00,1.6495,1.6495,1.6495,1.6495,60599998.0
2007-05-03 00:35:00,1.6495,1.6495,1.6495,1.6495,71800000.0
2007-05-03 00:36:00,1.6495,1.6495,1.6495,1.6495,182600001.0
2007-05-03 00:37:00,1.6495,1.6495,1.6495,1.6495,51000000.0
2007-05-03 00:38:00,1.6495,1.6495,1.6495,1.6495,20700001.0
2007-05-03 00:39:00,1.6495,1.6496,1.6495,1.6496,278599996.0
2007-05-03 00:40:00,1.6495,1.6496,1.6495,1.64955,368300004.0
2007-05-03 00:41:00,1.64955,1.6497,1.64955,1.6497,59700000.0
2007-05-03 00:42:00,1.6497,1.6497,1.6497,1.6497,800000.0
2007-05-03 00:43:00,1.6497,1.6497,1.6497,1.6497,13600000.0
2007-05-03 00:44:00,1.6497,1.6497,1.6497,1.6497,4800000.0
2007-05-03 00:45:00,1.6497,1.6497,1.6497,1.6497,6400000.0
2007-05-03 00:46:00,1.6497,1.64995,1.6497,1.64975,57600000.0
2007-05-03 00:47:00,1.6498,1.6498,1.64975,1.64975,5600000.0
2007-05-03 00:48:00,1.6498,1.6499,1.6498,1.6498,14400000.0
2007-05-03 00:49:00,1.6498,1.6499,1.6498,1.6499,27200000.0
2007-05-03 00:50:00,1.6499,1.6503,1.64975,1.6503,95899999.0
2007-05-03 00:51:00,1.6503,1.6503,1.6497,1.6498,550500000.0
2007-05-03 00:52:00,1.6498,1.6499,1.6498,1.6499,404299998.0
2007-05-03 00:53:00,1.6499,1.6501,1.64985,1.65,885199987.0
2007-05-03 00:54:00,1.65,1.6501,1.64995,1.6501,454200001.0
2007-05-03 00:55:00,1.6501,1.6501,1.6498,1.6498,466099997.0
2007-05-03 00:56:00,1.6498,1.6498,1.6497,1.6498,301199996.0
2007-05-03 00:57:00,1.6499,1.65,1.6498,1.65,179099999.0
2007-05-03 00:58:00,1.65,1.65,1.64995,1.64995,217899997.0
2007-05-03 00:59:00,1.6499,1.65015,1.64985,1.6501,305000003.0
2007-05-03 01:00:00,1.6501,1.6501,1.65,1.6501,93400000.0
2007-05-03 01:01:00,1.6501,1.6502,1.65,1.65,220800001.0
2007-05-03 01:02:00,1.6501,1.65015,1.6501,1.65015,43200001.0
2007-05-03 01:03:00,1.64985,1.65009,1.64968,1.64997,66400000.0
2007-05-03 01:04:00,1.64976,1.64999,1.64952,1.64999,289600000.0
2007-05-03 01:05:00,1.65008,1.65008,1.64993,1.64993,208800000.0
2007-05-03 01:06:00,1.6501,1.65015,1.6501,1.6501,56000000.0
2007-05-03 01:07:00,1.6501,1.6502,1.6501,1.65015,76800001.0
2007-05-03 01:08:00,1.6501,1.65015,1.6501,1.6501,56000000.0
2007-05-03 01:09:00,1.6502,1.6502,1.6498,1.64995,176800000.0
2007-05-03 01:10:00,1.65,1.65,1.64975,1.6498,392699996.0
2007-05-03 01:11:00,1.6498,1.64985,1.64975,1.64975,94299999.0
2007-05-03 01:12:00,1.64975,1.64975,1.64975,1.64975,8000000.0
2007-05-03 01:13:00,1.64975,1.6498,1.64975,1.64975,311999996.0
2007-05-03 01:14:00,1.6498,1.6498,1.6497,1.6497,436399994.0
2007-05-03 01:15:00,1.6498,1.6498,1.6498,1.6498,36800000.0
2007-05-03 01:16:00,1.6498,1.6498,1.64975,1.6498,89800000.0
2007-05-03 01:17:00,1.64975,1.6499,1.64975,1.6499,381600000.0
2007-05-03 01:18:00,1.6499,1.6499,1.64975,1.6498,219600000.0
2007-05-03 01:19:00,1.64975,1.6498,1.64975,1.6498,109800000.0
2007-05-03 01:20:00,1.6498,1.6498,1.6498,1.6498,24000000.0
2007-05-03 01:21:00,1.6499,1.6499,1.6499,1.6499,14400000.0
2007-05-03 01:22:00,1.6499,1.65,1.6498,1.6499,318399996.0
2007-05-03 01:23:00,1.64985,1.6499,1.6498,1.64985,113800001.0
2007-05-03 01:24:00,1.64985,1.64985,1.6498,1.64985,239499995.0
2007-05-03 01:25:00,1.64985,1.6499,1.64985,1.6499,5600000.0
2007-05-03 01:26:00,1.64967,1.6498,1.64954,1.64961,93899998.0
2007-05-03 01:27:00,1.64995,1.65001,1.64971,1.64974,168199999.0
2007-05-03 01:28:00,1.64985,1.65,1.6498,1.6498,235599999.0
2007-05-03 01:29:00,1.6498,1.6498,1.64975,1.6498,232500000.0
2007-05-03 01:30:00,1.64959,1.64959,1.6492,1.64945,29200000.0
2007-05-03 01:31:00,1.64969,1.64977,1.64924,1.64966,91800000.0
2007-05-03 01:32:00,1.6498,1.6499,1.6498,1.6499,210100000.0
2007-05-03 01:33:00,1.6499,1.6499,1.6499,1.6499,25600000.0
2007-05-03 01:34:00,1.6499,1.6499,1.64985,1.6499,550999995.0
2007-05-03 01:35:00,1.6499,1.65,1.6499,1.65,141300000.0
2007-05-03 01:36:00,1.65,1.65,1.6499,1.65,293099999.0
2007-05-03 01:37:00,1.6501,1.6502,1.6499,1.65,768600000.0
2007-05-03 01:38:00,1.65,1.65,1.64995,1.64995,88000000.0
2007-05-03 01:39:00,1.64995,1.65,1.6499,1.6499,467699998.0
2007-05-03 01:40:00,1.65,1.65,1.65,1.65,177600001.0
2007-05-03 01:41:00,1.65,1.65,1.64995,1.64995,89600000.0
2007-05-03 01:42:00,1.64995,1.65015,1.6499,1.65015,270699998.0
2007-05-03 01:43:00,1.6501,1.65015,1.64985,1.6501,530200001.0
2007-05-03 01:44:00,1.6501,1.6501,1.6498,1.64985,348600001.0
2007-05-03 01:45:00,1.6498,1.64985,1.6497,1.6497,188500000.0
2007-05-03 01:46:00,1.6498,1.6498,1.6497,1.64975,154300000.0
2007-05-03 01:47:00,1.64975,1.6498,1.6497,1.64975,177100000.0
2007-05-03 01:48:00,1.6497,1.64975,1.6497,1.64975,182899998.0
2007-05-03 01:49:00,1.64975,1.64975,1.6497,1.6497,194400000.0
2007-05-03 01:50:00,1.6497,1.6497,1.64965,1.64965,187200000.0
2007-05-03 01:51:00,1.64965,1.6499,1.64965,1.6497,330200002.0
2007-05-03 01:52:00,1.6497,1.6499,1.6497,1.64975,294800004.0
2007-05-03 01:53:00,1.64975,1.64975,1.64975,1.64975,20000000.0
2007-05-03 01:54:00,1.64975,1.64975,1.64975,1.64975,44000000.0
2007-05-03 01:55:00,1.64975,1.64975,1.64975,1.64975,60000000.0
2007-05-03 01:56:00,1.64975,1.6498,1.64975,1.6498,136000000.0
2007-05-03 01:57:00,1.6498,1.6498,1.6497,1.6497,234300000.0
2007-05-03 01:58:00,1.6497,1.6499,1.6497,1.6498,460200002.0
2007-05-03 01:59:00,1.6498,1.6499,1.6498,1.6499,15100000.0
2007-05-03 02:00:00,1.6499,1.6499,1.6499,1.6499,14800000.0
2007-05-03 02:01:00,1.6499,1.6501,1.64985,1.6499,567000000.0
2007-05-03 02:02:00,1.65,1.6501,1.6499,1.65,282900002.0
2007-05-03 02:03:00,1.6499,1.6501,1.6498,1.6498,543499996.0
2007-05-03 02:04:00,1.6499,1.6502,1.6499,1.6501,414500002.0
2007-05-03 02:05:00,1.6501,1.6501,1.65,1.65,437500000.0
2007-05-03 02:06:00,1.65,1.6501,1.6499,1.65,427300003.0
2007-05-03 02:07:00,1.65,1.65005,1.64995,1.65,229800000.0
2007-05-03 02:08:00,1.6501,1.6501,1.65,1.65,230400003.0
2007-05-03 02:09:00,1.65,1.6502,1.6499,1.65,756800007.0
2007-05-03 02:10:00,1.65,1.65,1.65,1.65,244300004.0
2007-05-03 02:11:00,1.64957,1.64971,1.64944,1.64953,108800002.0
2007-05-03 02:12:00,1.65,1.65,1.65,1.65,105400002.0
2007-05-03 02:13:00,1.65,1.65015,1.65,1.6501,166300003.0
2007-05-03 02:14:00,1.6501,1.6501,1.65005,1.6501,210999998.0
2007-05-03 02:15:00,1.6502,1.6502,1.6501,1.6501,276800001.0
2007-05-03 02:16:00,1.6502,1.6502,1.6502,1.6502,118000000.0
2007-05-03 02:17:00,1.6502,1.6502,1.6502,1.6502,28400000.0
2007-05-03 02:18:00,1.6502,1.6502,1.6502,1.6502,19600000.0
2007-05-03 02:19:00,1.6502,1.6502,1.6501,1.6501,52800000.0
2007-05-03 02:20:00,1.6501,1.6501,1.6499,1.64995,458799998.0
2007-05-03 02:21:00,1.65005,1.6501,1.65005,1.6501,167200000.0
2007-05-03 02:22:00,1.6501,1.6501,1.65005,1.65005,171199999.0
2007-05-03 02:23:00,1.65,1.6502,1.65,1.6502,69000001.0
2007-05-03 02:24:00,1.6502,1.6502,1.65005,1.6501,313500001.0
2007-05-03 02:25:00,1.6501,1.6502,1.65005,1.65005,585899999.0
2007-05-03 02:26:00,1.65005,1.6501,1.65005,1.65005,357699998.0
2007-05-03 02:27:00,1.65005,1.6502,1.65,1.65005,699999995.0
2007-05-03 02:28:00,1.6501,1.6502,1.65005,1.6501,332800000.0
2007-05-03 02:29:00,1.6501,1.6502,1.65,1.65015,899800000.0
2007-05-03 02:30:00,1.65015,1.65015,1.6499,1.65,263599995.0
2007-05-03 02:31:00,1.6498,1.6498,1.64951,1.64974,30400000.0
2007-05-03 02:32:00,1.65,1.65005,1.65,1.65005,127599998.0
2007-05-03 02:33:00,1.6501,1.65015,1.65005,1.65015,268000002.0
2007-05-03 02:34:00,1.65015,1.6502,1.6501,1.65015,85099999.0
2007-05-03 02:35:00,1.65015,1.6503,1.65015,1.6503,27200000.0
2007-05-03 02:36:00,1.6503,1.6503,1.6503,1.6503,39800000.0
2007-05-03 02:37:00,1.6503,1.6503,1.65015,1.65015,35800000.0
2007-05-03 02:38:00,1.6502,1.6502,1.65015,1.65015,8800000.0
2007-05-03 02:39:00,1.65015,1.6503,1.6501,1.6503,254899999.0
2007-05-03 02:40:00,1.6503,1.6503,1.6502,1.65025,92800000.0
2007-05-03 02:41:00,1.65025,1.6503,1.6501,1.6502,80499998.0
2007-05-03 02:42:00,1.65015,1.6503,1.65015,1.6503,123900000.0
2007-05-03 02:43:00,1.6503,1.6503,1.6501,1.6502,46400000.0
2007-05-03 02:44:00,1.6502,1.6502,1.6502,1.6502,28000000.0
2007-05-03 02:45:00,1.6502,1.6502,1.6501,1.6502,148500001.0
2007-05-03 02:46:00,1.64939,1.65004,1.64939,1.64997,29600000.0
2007-05-03 02:47:00,1.6502,1.6502,1.6502,1.6502,8800000.0
2007-05-03 02:48:00,1.6502,1.6502,1.6502,1.6502,4000000.0
2007-05-03 02:49:00,1.65,1.65,1.64992,1.64992,24000000.0
2007-05-03 02:50:00,1.6502,1.6502,1.6502,1.6502,6400000.0
2007-05-03 02:51:00,1.65005,1.65007,1.64987,1.64988,65900000.0
2007-05-03 02:52:00,1.6502,1.6502,1.6502,1.6502,14400000.0
2007-05-03 02:53:00,1.6502,1.6502,1.6502,1.6502,10400000.0
2007-05-03 02:54:00,1.6502,1.6502,1.6502,1.6502,8000000.0
2007-05-03 02:55:00,1.6502,1.6502,1.6502,1.6502,8000000.0
2007-05-03 02:56:00,1.6502,1.6503,1.6502,1.6503,49600000.0
2007-05-03 02:57:00,1.65006,1.65011,1.64984,1.65011,99199999.0
2007-05-03 02:58:00,1.6503,1.6504,1.6503,1.6503,83200000.0
2007-05-03 02:59:00,1.65025,1.6504,1.65025,1.6503,35400000.0
2007-05-03 03:00:00,1.65025,1.6504,1.65025,1.6504,104100000.0
2007-05-03 03:01:00,1.6503,1.6503,1.65015,1.65025,123500000.0
2007-05-03 03:02:00,1.6503,1.6504,1.6502,1.6504,338299996.0
2007-05-03 03:03:00,1.6504,1.6504,1.6504,1.6504,55200000.0
2007-05-03 03:04:00,1.6504,1.6504,1.65025,1.65025,598200000.0
2007-05-03 03:05:00,1.6503,1.6503,1.65025,1.65025,309200000.0
2007-05-03 03:06:00,1.65035,1.6505,1.65035,1.6504,286099997.0
2007-05-03 03:07:00,1.6504,1.6505,1.65035,1.6504,845899991.0
2007-05-03 03:08:00,1.6504,1.6504,1.65035,1.65035,243300001.0
2007-05-03 03:09:00,1.6504,1.6504,1.6504,1.6504,117599999.0
2007-05-03 03:10:00,1.6504,1.6505,1.6504,1.6505,324399998.0
2007-05-03 03:11:00,1.6505,1.65055,1.6505,1.65055,248299999.0
2007-05-03 03:12:00,1.6506,1.65075,1.65055,1.6507,118399998.0
2007-05-03 03:13:00,1.6507,1.65075,1.6507,1.6507,8800000.0
2007-05-03 03:14:00,1.6507,1.6507,1.6507,1.6507,3200000.0
2007-05-03 03:15:00,1.6507,1.6507,1.6507,1.6507,1600000.0
2007-05-03 03:16:00,1.6507,1.65075,1.6506,1.6507,22400000.0
2007-05-03 03:17:00,1.6507,1.65075,1.6506,1.6507,50899999.0
2007-05-03 03:18:00,1.65065,1.6508,1.6506,1.6507,124000000.0
2007-05-03 03:19:00,1.6507,1.6507,1.6505,1.6505,659999996.0
2007-05-03 03:20:00,1.6505,1.6506,1.6505,1.6506,165500000.0
2007-05-03 03:21:00,1.6506,1.6506,1.65045,1.6506,383500001.0
2007-05-03 03:22:00,1.6506,1.6506,1.6505,1.6505,305599999.0
2007-05-03 03:23:00,1.6505,1.6505,1.6505,1.6505,36800000.0
2007-05-03 03:24:00,1.6505,1.6505,1.6505,1.6505,195199997.0
2007-05-03 03:25:00,1.6505,1.6506,1.65045,1.6505,423699995.0
2007-05-03 03:26:00,1.65045,1.6506,1.65045,1.6506,277300000.0
2007-05-03 03:27:00,1.6506,1.6506,1.65045,1.6505,124800000.0
2007-05-03 03:28:00,1.6505,1.6505,1.6503,1.6504,188500000.0
2007-05-03 03:29:00,1.6504,1.6504,1.6504,1.6504,4000000.0
2007-05-03 03:30:00,1.6504,1.6504,1.6504,1.6504,20800000.0
2007-05-03 03:31:00,1.6504,1.65055,1.65035,1.6505,618899989.0
2007-05-03 03:32:00,1.6505,1.6505,1.6505,1.6505,32800000.0
2007-05-03 03:33:00,1.6505,1.6506,1.6505,1.6506,293599997.0
2007-05-03 03:34:00,1.6506,1.6506,1.6505,1.6505,43200000.0
2007-05-03 03:35:00,1.6505,1.6505,1.6505,1.6505,16000000.0
2007-05-03 03:36:00,1.6505,1.6505,1.65045,1.6505,39100000.0
2007-05-03 03:37:00,1.6505,1.6505,1.6505,1.6505,16000000.0
2007-05-03 03:38:00,1.6505,1.6505,1.6505,1.6505,4000000.0
2007-05-03 03:39:00,1.6505,1.6505,1.6505,1.6505,155799998.0
2007-05-03 03:40:00,1.6505,1.6505,1.6505,1.6505,16800000.0
2007-05-03 03:41:00,1.6505,1.6507,1.65045,1.6506,416300004.0
2007-05-03 03:42:00,1.6507,1.6507,1.6506,1.6506,74400000.0
2007-05-03 03:43:00,1.6506,1.6506,1.65045,1.65045,145299997.0
2007-05-03 03:44:00,1.6505,1.6505,1.65045,1.65045,191000001.0
2007-05-03 03:45:00,1.6505,1.6505,1.6505,1.6505,128000000.0
2007-05-03 03:46:00,1.6505,1.6505,1.6505,1.6505,122599998.0
2007-05-03 03:47:00,1.6505,1.6505,1.6505,1.6505,104600000.0
2007-05-03 03:48:00,1.6505,1.6505,1.6504,1.6504,275999998.0
2007-05-03 03:49:00,1.6504,1.6504,1.6503,1.6503,101599999.0
2007-05-03 03:50:00,1.6504,1.6504,1.65035,1.6504,81900000.0
2007-05-03 03:51:00,1.6504,1.6504,1.6504,1.6504,18600000.0
2007-05-03 03:52:00,1.6505,1.6505,1.6505,1.6505,8000000.0
2007-05-03 03:53:00,1.6504,1.6504,1.6504,1.6504,57900002.0
2007-05-03 03:54:00,1.6505,1.6505,1.6504,1.6504,108300006.0
2007-05-03 03:55:00,1.6504,1.6504,1.6504,1.6504,31299999.0
2007-05-03 03:56:00,1.6504,1.6504,1.6504,1.6504,89000001.0
2007-05-03 03:57:00,1.6504,1.6504,1.6504,1.6504,110100000.0
2007-05-03 03:58:00,1.6504,1.6505,1.6504,1.65045,121899999.0
2007-05-03 03:59:00,1.6505,1.6505,1.6504,1.6505,176499999.0
2007-05-03 04:00:00,1.65023,1.6505,1.65002,1.6505,114400000.0
2007-05-03 04:01:00,1.65033,1.65038,1.65028,1.65028,96000001.0
2007-05-03 04:02:00,1.6505,1.6505,1.6505,1.6505,101600000.0
2007-05-03 04:03:00,1.65035,1.65043,1.65033,1.65036,99200000.0
2007-05-03 04:04:00,1.6505,1.6505,1.6504,1.6504,119800000.0
2007-05-03 04:05:00,1.6504,1.6505,1.6504,1.6505,34200000.0
2007-05-03 04:06:00,1.6505,1.6505,1.6505,1.6505,1600000.0
2007-05-03 04:07:00,1.65036,1.65036,1.65028,1.6503,15200000.0
2007-05-03 04:08:00,1.6505,1.6505,1.6505,1.6505,243199998.0
2007-05-03 04:09:00,1.6505,1.6505,1.65045,1.65045,10400000.0
2007-05-03 04:10:00,1.65045,1.6505,1.6504,1.6504,416999998.0
2007-05-03 04:11:00,1.65045,1.65045,1.65045,1.65045,16000000.0
2007-05-03 04:12:00,1.65045,1.65045,1.6504,1.6504,94200002.0
2007-05-03 04:13:00,1.6504,1.6504,1.6504,1.6504,171000000.0
2007-05-03 04:14:00,1.6504,1.6504,1.6504,1.6504,134000000.0
2007-05-03 04:15:00,1.6504,1.6504,1.6504,1.6504,658800000.0
2007-05-03 04:16:00,1.6504,1.6504,1.65035,1.65035,158399999.0
2007-05-03 04:17:00,1.65035,1.6505,1.65035,1.65045,451699999.0
2007-05-03 04:18:00,1.6505,1.6505,1.6504,1.6505,462299993.0
2007-05-03 04:19:00,1.6505,1.6505,1.65045,1.6505,142400000.0
2007-05-03 04:20:00,1.6505,1.6505,1.6505,1.6505,32800000.0
2007-05-03 04:21:00,1.6505,1.6505,1.6505,1.6505,136799999.0
2007-05-03 04:22:00,1.65053,1.65053,1.65014,1.65036,160100003.0
2007-05-03 04:23:00,1.65023,1.65035,1.65022,1.65029,135300001.0
2007-05-03 04:24:00,1.6505,1.6505,1.6505,1.6505,362399992.0
2007-05-03 04:25:00,1.6505,1.6505,1.6505,1.6505,50400000.0
2007-05-03 04:26:00,1.6505,1.6505,1.6504,1.6505,525500000.0
2007-05-03 04:27:00,1.6505,1.6506,1.6504,1.65045,290499998.0
2007-05-03 04:28:00,1.65045,1.6505,1.65045,1.6505,20000000.0
2007-05-03 04:29:00,1.6505,1.6505,1.6504,1.65045,63400000.0
2007-05-03 04:30:00,1.6504,1.6506,1.6504,1.65045,318800002.0
2007-05-03 04:31:00,1.65021,1.65027,1.65017,1.65019,84600000.0
2007-05-03 04:32:00,1.65045,1.65045,1.6504,1.6504,390300002.0
2007-05-03 04:33:00,1.65001,1.65026,1.65001,1.65014,116000004.0
2007-05-03 04:34:00,1.6504,1.6504,1.6504,1.6504,25000000.0
2007-05-03 04:35:00,1.6504,1.6504,1.6504,1.6504,20600000.0
2007-05-03 04:36:00,1.65012,1.65016,1.64992,1.65016,50400000.0
2007-05-03 04:37:00,1.6504,1.65055,1.6504,1.65045,166800000.0
2007-05-03 04:38:00,1.65045,1.65045,1.65045,1.65045,4000000.0
2007-05-03 04:39:00,1.65034,1.65051,1.65033,1.65039,157899999.0
2007-05-03 04:40:00,1.65045,1.65045,1.6504,1.6504,36900002.0
2007-05-03 04:41:00,1.65017,1.65061,1.64971,1.65015,90800002.0
2007-05-03 04:42:00,1.6505,1.6505,1.6505,1.6505,20000000.0
2007-05-03 04:43:00,1.6505,1.6505,1.6504,1.6505,376700005.0
2007-05-03 04:44:00,1.6505,1.6505,1.6504,1.6504,156800000.0
2007-05-03 04:45:00,1.6504,1.65045,1.65035,1.65045,417199999.0
2007-05-03 04:46:00,1.65045,1.65045,1.6504,1.6504,40400001.0
2007-05-03 04:47:00,1.65045,1.6505,1.65045,1.6505,12800000.0
2007-05-03 04:48:00,1.6505,1.6506,1.6504,1.6504,459000001.0
2007-05-03 04:49:00,1.6504,1.6505,1.6503,1.65035,587500000.0
2007-05-03 04:50:00,1.65035,1.6504,1.65035,1.6504,204300000.0
2007-05-03 04:51:00,1.6504,1.6504,1.6504,1.6504,23400000.0
2007-05-03 04:52:00,1.6504,1.6504,1.6504,1.6504,18600000.0
2007-05-03 04:53:00,1.6504,1.6504,1.6503,1.6503,313599997.0
2007-05-03 04:54:00,1.6504,1.65045,1.6504,1.6504,150000000.0
2007-05-03 04:55:00,1.6504,1.6504,1.6504,1.6504,1000000.0
2007-05-03 04:56:00,1.6504,1.6504,1.6504,1.6504,25400000.0
2007-05-03 04:57:00,1.6504,1.6504,1.6504,1.6504,57600000.0
2007-05-03 04:58:00,1.6504,1.6504,1.6504,1.6504,123400000.0
2007-05-03 04:59:00,1.6502,1.65035,1.6502,1.6503,157600000.0
2007-05-03 05:00:00,1.6503,1.65035,1.6502,1.65035,223199999.0
2007-05-03 05:01:00,1.6503,1.6503,1.65025,1.65025,154399997.0
2007-05-03 05:02:00,1.64994,1.65016,1.64958,1.6501,105100000.0
2007-05-03 05:03:00,1.65025,1.65025,1.6502,1.6502,242400000.0
2007-05-03 05:04:00,1.6502,1.6502,1.6502,1.6502,49599998.0
2007-05-03 05:05:00,1.6502,1.6502,1.6501,1.6501,7700000.0
2007-05-03 05:06:00,1.6502,1.6502,1.65015,1.6502,107299998.0
2007-05-03 05:07:00,1.65015,1.6502,1.65015,1.6502,386899988.0
2007-05-03 05:08:00,1.65015,1.65015,1.65015,1.65015,25600000.0
2007-05-03 05:09:00,1.6502,1.6502,1.6502,1.6502,174400000.0
2007-05-03 05:10:00,1.6502,1.6502,1.65015,1.6502,501699998.0
2007-05-03 05:11:00,1.65025,1.6503,1.65025,1.6503,10400000.0
2007-05-03 05:12:00,1.6503,1.6503,1.65025,1.6503,44300000.0
2007-05-03 05:13:00,1.6503,1.6503,1.6503,1.6503,2400000.0
2007-05-03 05:14:00,1.6503,1.6503,1.6503,1.6503,19200000.0
2007-05-03 05:15:00,1.6503,1.6503,1.65025,1.65025,16000000.0
2007-05-03 05:16:00,1.6503,1.6503,1.6503,1.6503,6400000.0
2007-05-03 05:17:00,1.6503,1.6503,1.6503,1.6503,12800000.0
2007-05-03 05:18:00,1.6503,1.6503,1.6503,1.6503,182399997.0
2007-05-03 05:19:00,1.6503,1.6503,1.65025,1.6503,100900000.0
2007-05-03 05:20:00,1.6503,1.6503,1.6503,1.6503,32000000.0
2007-05-03 05:21:00,1.64973,1.65014,1.64971,1.65001,167599995.0
2007-05-03 05:22:00,1.64978,1.64989,1.64962,1.64962,86299998.0
2007-05-03 05:23:00,1.6503,1.6503,1.6503,1.6503,10400000.0
2007-05-03 05:24:00,1.6503,1.6503,1.6503,1.6503,30500000.0
2007-05-03 05:25:00,1.64992,1.6501,1.64989,1.64999,67200000.0
2007-05-03 05:26:00,1.6503,1.6503,1.6503,1.6503,99200000.0
2007-05-03 05:27:00,1.65013,1.65013,1.6498,1.65012,98999999.0
2007-05-03 05:28:00,1.65003,1.65018,1.64978,1.65018,400300006.0
2007-05-03 05:29:00,1.65028,1.65028,1.64968,1.64968,99799999.0
2007-05-03 05:30:00,1.65006,1.65013,1.64988,1.65007,85300001.0
2007-05-03 05:31:00,1.65028,1.65028,1.64995,1.65007,88200001.0
2007-05-03 05:32:00,1.6503,1.6503,1.6503,1.6503,40000000.0
2007-05-03 05:33:00,1.6503,1.6503,1.6503,1.6503,28800000.0
2007-05-03 05:34:00,1.6503,1.6503,1.6503,1.6503,97600000.0
2007-05-03 05:35:00,1.6497,1.65005,1.64949,1.65005,42400000.0
2007-05-03 05:36:00,1.65019,1.65019,1.64983,1.65001,66400000.0
2007-05-03 05:37:00,1.65013,1.65013,1.65005,1.65005,12200000.0
2007-05-03 05:38:00,1.65011,1.65011,1.64979,1.64979,10600000.0
2007-05-03 05:39:00,1.6503,1.6503,1.6503,1.6503,14400000.0
2007-05-03 05:40:00,1.6503,1.6503,1.65025,1.65025,38500001.0
2007-05-03 05:41:00,1.65015,1.65027,1.65003,1.65027,62200000.0
2007-05-03 05:42:00,1.6503,1.6503,1.6503,1.6503,27200000.0
2007-05-03 05:43:00,1.6503,1.6503,1.6503,1.6503,67200000.0
2007-05-03 05:44:00,1.6503,1.6503,1.6503,1.6503,28000000.0
2007-05-03 05:45:00,1.65005,1.65007,1.65,1.65,115200000.0
2007-05-03 05:46:00,1.6503,1.6503,1.6503,1.6503,54400000.0
2007-05-03 05:47:00,1.6503,1.6503,1.6503,1.6503,64800000.0
2007-05-03 05:48:00,1.6503,1.6504,1.6503,1.6504,145600000.0
2007-05-03 05:49:00,1.6504,1.6504,1.6503,1.6504,72800000.0
2007-05-03 05:50:00,1.6503,1.6503,1.6498,1.6502,282800000.0
2007-05-03 05:51:00,1.6504,1.6504,1.6503,1.6503,54300000.0
2007-05-03 05:52:00,1.65043,1.65043,1.64996,1.64997,45100000.0
2007-05-03 05:53:00,1.6504,1.6504,1.6503,1.6503,243200000.0
2007-05-03 05:54:00,1.6503,1.6505,1.6502,1.6504,544800002.0
2007-05-03 05:55:00,1.6504,1.6505,1.6504,1.6505,206800001.0
2007-05-03 05:56:00,1.6505,1.6505,1.6504,1.6505,221700000.0
2007-05-03 05:57:00,1.6505,1.6505,1.6504,1.6505,212300004.0
2007-05-03 05:58:00,1.6505,1.6505,1.6504,1.65045,99200000.0
2007-05-03 05:59:00,1.65027,1.65027,1.65008,1.65023,60000000.0
2007-05-03 06:00:00,1.6505,1.6505,1.6505,1.6505,6400000.0
2007-05-03 06:01:00,1.6505,1.6505,1.6505,1.6505,12800000.0
2007-05-03 06:02:00,1.6505,1.65055,1.6505,1.6505,136800000.0
2007-05-03 06:03:00,1.6505,1.6506,1.6505,1.6506,20000000.0
2007-05-03 06:04:00,1.6506,1.6507,1.6506,1.6507,253199999.0
2007-05-03 06:05:00,1.6507,1.6507,1.6505,1.6505,1175999998.0
2007-05-03 06:06:00,1.6507,1.65075,1.6505,1.6506,1309799989.0
2007-05-03 06:07:00,1.6506,1.65065,1.6505,1.6506,305399996.0
2007-05-03 06:08:00,1.6506,1.65065,1.6505,1.6505,681299988.0
2007-05-03 06:09:00,1.6505,1.65055,1.6505,1.6505,494700000.0
2007-05-03 06:10:00,1.6506,1.65065,1.6505,1.6506,291699996.0
2007-05-03 06:11:00,1.6506,1.65065,1.6506,1.6506,400299994.0
2007-05-03 06:12:00,1.6507,1.6507,1.6506,1.65065,370399997.0
2007-05-03 06:13:00,1.65065,1.65065,1.65065,1.65065,4000000.0
2007-05-03 06:14:00,1.6507,1.6507,1.6507,1.6507,1600000.0
2007-05-03 06:15:00,1.6507,1.6508,1.6506,1.6506,175899998.0
2007-05-03 06:16:00,1.6507,1.6507,1.6506,1.65065,267000004.0
2007-05-03 06:17:00,1.6507,1.6507,1.65065,1.65065,48000000.0
2007-05-03 06:18:00,1.6507,1.6507,1.6507,1.6507,1600000.0
2007-05-03 06:19:00,1.6507,1.6507,1.65065,1.65065,72800000.0
2007-05-03 06:20:00,1.6507,1.6507,1.65065,1.65065,26400000.0
2007-05-03 06:21:00,1.65031,1.65054,1.65023,1.65048,156400000.0
2007-05-03 06:22:00,1.6507,1.6507,1.6507,1.6507,1600000.0
2007-05-03 06:23:00,1.6507,1.6507,1.65065,1.6507,9600000.0
2007-05-03 06:24:00,1.6507,1.6508,1.6507,1.6508,99200001.0
2007-05-03 06:25:00,1.6508,1.6508,1.6506,1.6507,165900002.0
2007-05-03 06:26:00,1.65051,1.65053,1.65045,1.65053,42400000.0
2007-05-03 06:27:00,1.6507,1.6507,1.6507,1.6507,236900002.0
2007-05-03 06:28:00,1.6507,1.6507,1.6506,1.6507,311999999.0
2007-05-03 06:29:00,1.6507,1.6507,1.6507,1.6507,84599998.0
2007-05-03 06:30:00,1.6507,1.6507,1.6506,1.6506,271500002.0
2007-05-03 06:31:00,1.65055,1.6507,1.6505,1.6507,324899993.0
2007-05-03 06:32:00,1.6507,1.6507,1.65045,1.65045,543099998.0
2007-05-03 06:33:00,1.65045,1.65055,1.65045,1.65055,413800005.0
2007-05-03 06:34:00,1.65055,1.6506,1.65055,1.6506,40800000.0
2007-05-03 06:35:00,1.6506,1.6507,1.65055,1.6506,494399998.0
2007-05-03 06:36:00,1.6506,1.6507,1.6506,1.6507,255499997.0
2007-05-03 06:37:00,1.6507,1.6507,1.65055,1.6507,186599998.0
2007-05-03 06:38:00,1.6507,1.6507,1.6506,1.6506,242100000.0
2007-05-03 06:39:00,1.6506,1.6507,1.6506,1.6507,276399997.0
2007-05-03 06:40:00,1.6507,1.65075,1.65065,1.6507,441099993.0
2007-05-03 06:41:00,1.6507,1.6507,1.6506,1.65065,390799991.0
2007-05-03 06:42:00,1.65065,1.6507,1.6506,1.6506,581899990.0
2007-05-03 06:43:00,1.6506,1.65065,1.6506,1.6506,418200001.0
2007-05-03 06:44:00,1.6506,1.6506,1.6506,1.6506,95100000.0
2007-05-03 06:45:00,1.6506,1.6506,1.65055,1.65055,84800000.0
2007-05-03 06:46:00,1.65055,1.6506,1.6505,1.6506,33900000.0
2007-05-03 06:47:00,1.6506,1.6507,1.65055,1.6507,325000001.0
2007-05-03 06:48:00,1.6507,1.6508,1.65065,1.6507,227800000.0
2007-05-03 06:49:00,1.6507,1.6508,1.6507,1.65075,95000000.0
2007-05-03 06:50:00,1.6508,1.6508,1.6508,1.6508,60000000.0
2007-05-03 06:51:00,1.6508,1.651,1.6508,1.6509,807600003.0
2007-05-03 06:52:00,1.6509,1.6509,1.6509,1.6509,83000000.0
2007-05-03 06:53:00,1.6509,1.6509,1.6509,1.6509,41500000.0
2007-05-03 06:54:00,1.6509,1.6509,1.6509,1.6509,79800004.0
2007-05-03 06:55:00,1.6509,1.6509,1.6509,1.6509,58500002.0
2007-05-03 06:56:00,1.6509,1.6509,1.6507,1.6508,401500004.0
2007-05-03 06:57:00,1.6508,1.651,1.6508,1.651,583400005.0
2007-05-03 06:58:00,1.65095,1.65095,1.6508,1.6508,899000000.0
2007-05-03 06:59:00,1.6508,1.6509,1.6508,1.6509,393800005.0
2007-05-03 07:00:00,1.6509,1.6509,1.6509,1.6509,82199999.0
2007-05-03 07:01:00,1.6509,1.6509,1.65085,1.65085,16000000.0
2007-05-03 07:02:00,1.6508,1.6508,1.6506,1.6507,322899999.0
2007-05-03 07:03:00,1.6507,1.6508,1.6506,1.6508,388200002.0
2007-05-03 07:04:00,1.6508,1.65095,1.6508,1.6508,839400011.0
2007-05-03 07:05:00,1.6508,1.65085,1.6507,1.6508,1235499996.0
2007-05-03 07:06:00,1.6508,1.6508,1.6506,1.6507,214900004.0
2007-05-03 07:07:00,1.6507,1.6507,1.6507,1.6507,24800000.0
2007-05-03 07:08:00,1.6507,1.6512,1.6507,1.65085,878900006.0
2007-05-03 07:09:00,1.65085,1.65085,1.6508,1.6508,108000000.0
2007-05-03 07:10:00,1.65075,1.65075,1.65075,1.65075,28000000.0
2007-05-03 07:11:00,1.6508,1.6508,1.65075,1.65075,136000000.0
2007-05-03 07:12:00,1.65075,1.6508,1.65075,1.6508,32000000.0
2007-05-03 07:13:00,1.6508,1.6508,1.65075,1.65075,28000000.0
2007-05-03 07:14:00,1.65075,1.65075,1.6506,1.65065,162099999.0
2007-05-03 07:15:00,1.65065,1.65075,1.65065,1.6507,75899999.0
2007-05-03 07:16:00,1.6507,1.6507,1.6506,1.6506,163200000.0
2007-05-03 07:17:00,1.6507,1.6507,1.6506,1.6506,250400000.0
2007-05-03 07:18:00,1.6506,1.65065,1.65055,1.6506,115000000.0
2007-05-03 07:19:00,1.65095,1.65107,1.65051,1.65082,122400000.0
2007-05-03 07:20:00,1.6506,1.6506,1.6506,1.6506,21600000.0
2007-05-03 07:21:00,1.65048,1.65124,1.65048,1.65068,475000000.0
2007-05-03 07:22:00,1.6506,1.65065,1.6503,1.65035,740700005.0
2007-05-03 07:23:00,1.65035,1.6505,1.6503,1.6503,259200000.0
2007-05-03 07:24:00,1.6503,1.6504,1.65015,1.6504,982400009.0
2007-05-03 07:25:00,1.65035,1.6504,1.65025,1.6503,261799997.0
2007-05-03 07:26:00,1.65025,1.6503,1.65025,1.6503,160000000.0
2007-05-03 07:27:00,1.6503,1.6503,1.6501,1.6501,668000002.0
2007-05-03 07:28:00,1.65015,1.6502,1.65005,1.6501,329299999.0
2007-05-03 07:29:00,1.65005,1.6502,1.65005,1.6502,314800002.0
2007-05-03 07:30:00,1.6502,1.6502,1.6502,1.6502,4400000.0
2007-05-03 07:31:00,1.6502,1.6502,1.65005,1.65005,18800000.0
2007-05-03 07:32:00,1.65005,1.6501,1.65,1.65,188800000.0
2007-05-03 07:33:00,1.65,1.65015,1.65,1.65,192399997.0
2007-05-03 07:34:00,1.65,1.65,1.6498,1.6499,183600000.0
2007-05-03 07:35:00,1.64985,1.64995,1.64985,1.64985,108299999.0
2007-05-03 07:36:00,1.6499,1.6499,1.64985,1.6499,24400000.0
2007-05-03 07:37:00,1.6499,1.65,1.6499,1.64995,170799999.0
2007-05-03 07:38:00,1.64995,1.64995,1.64985,1.64985,95999997.0
2007-05-03 07:39:00,1.6499,1.65,1.64985,1.6499,405099999.0
2007-05-03 07:40:00,1.6499,1.65,1.6499,1.65,423399991.0
2007-05-03 07:41:00,1.65,1.6501,1.65,1.65005,145399998.0
2007-05-03 07:42:00,1.65005,1.65005,1.65,1.65,94200000.0
2007-05-03 07:43:00,1.65,1.6501,1.64995,1.65005,134200000.0
2007-05-03 07:44:00,1.6501,1.6501,1.6498,1.6499,850500008.0
2007-05-03 07:45:00,1.6499,1.6499,1.6471,1.64855,1834800013.0
2007-05-03 07:46:00,1.6487,1.6487,1.648,1.6482,663000002.0
2007-05-03 07:47:00,1.64815,1.6487,1.64815,1.6486,663000002.0
2007-05-03 07:48:00,1.6486,1.6488,1.6485,1.6485,885400004.0
2007-05-03 07:49:00,1.6485,1.64855,1.6481,1.64825,1009400002.0
2007-05-03 07:50:00,1.64825,1.6484,1.6482,1.64825,982899995.0
2007-05-03 07:51:00,1.6482,1.64825,1.6481,1.6482,1218800026.0
2007-05-03 07:52:00,1.6481,1.6481,1.64775,1.648,1476200011.0
2007-05-03 07:53:00,1.648,1.6482,1.6478,1.6482,1726599999.0
2007-05-03 07:54:00,1.648,1.6483,1.648,1.648,1726599999.0
2007-05-03 07:55:00,1.6481,1.6482,1.6479,1.6479,973999995.0
2007-05-03 07:56:00,1.6479,1.6479,1.6477,1.6478,766925002.0
2007-05-03 07:57:00,1.6478,1.6478,1.64755,1.6477,1001699999.0
2007-05-03 07:58:00,1.64765,1.6477,1.6475,1.6476,1176999992.0
2007-05-03 07:59:00,1.6475,1.6478,1.64745,1.64775,2125100016.0
2007-05-03 08:00:00,1.64775,1.648,1.64775,1.648,1451999996.0
2007-05-03 08:01:00,1.64795,1.6482,1.6478,1.6481,1982700002.0
2007-05-03 08:02:00,1.6481,1.6483,1.648,1.64825,802962504.0
2007-05-03 08:03:00,1.6483,1.6484,1.64825,1.64825,755500003.0
2007-05-03 08:04:00,1.64825,1.6485,1.64815,1.64815,799199994.0
2007-05-03 08:05:00,1.64815,1.6486,1.64815,1.6486,680099997.0
2007-05-03 08:06:00,1.6486,1.6487,1.6485,1.6486,796600003.0
2007-05-03 08:07:00,1.6487,1.6488,1.6486,1.6488,370400000.0
2007-05-03 08:08:00,1.6488,1.649,1.64875,1.6489,1093900000.0
2007-05-03 08:09:00,1.649,1.649,1.6488,1.6488,461499998.0
2007-05-03 08:10:00,1.6488,1.6488,1.64865,1.6488,688999998.0
2007-05-03 08:11:00,1.6488,1.6489,1.6486,1.6487,1514199995.0
2007-05-03 08:12:00,1.6487,1.6488,1.6487,1.6487,161600000.0
2007-05-03 08:13:00,1.6487,1.6488,1.64835,1.64845,1163300002.0
2007-05-03 08:14:00,1.64845,1.6485,1.64825,1.6485,652900000.0
2007-05-03 08:15:00,1.6485,1.6485,1.64835,1.64845,955299995.0
2007-05-03 08:16:00,1.6485,1.6485,1.64835,1.6485,1119599986.0
2007-05-03 08:17:00,1.6485,1.6486,1.6482,1.6483,1110500014.0
2007-05-03 08:18:00,1.6483,1.6485,1.6482,1.6482,458799996.0
2007-05-03 08:19:00,1.6482,1.6482,1.6479,1.648,611499996.0
2007-05-03 08:20:00,1.648,1.648,1.6476,1.64775,572200000.0
2007-05-03 08:21:00,1.6478,1.6481,1.64775,1.6478,1026799990.0
2007-05-03 08:22:00,1.6478,1.648,1.64775,1.64785,1854600004.0
2007-05-03 08:23:00,1.64785,1.648,1.64785,1.6479,484000000.0
2007-05-03 08:24:00,1.6479,1.64815,1.6479,1.64805,637399996.0
2007-05-03 08:25:00,1.6481,1.6482,1.648,1.6482,881899992.0
2007-05-03 08:26:00,1.6482,1.6482,1.6481,1.64815,454199994.0
2007-05-03 08:27:00,1.64815,1.6483,1.6481,1.6482,983300005.0
2007-05-03 08:28:00,1.6482,1.6482,1.64805,1.6481,323900001.0
2007-05-03 08:29:00,1.6481,1.6483,1.648,1.6482,1043199995.0
2007-05-03 08:30:00,1.6482,1.6482,1.64785,1.6481,1363500004.0
2007-05-03 08:31:00,1.6481,1.6482,1.648,1.6482,1037399994.0
2007-05-03 08:32:00,1.64815,1.6482,1.64805,1.6482,913000012.0
2007-05-03 08:33:00,1.6482,1.6484,1.6482,1.6482,554800000.0
2007-05-03 08:34:00,1.6482,1.6482,1.6472,1.6475,1423099998.0
2007-05-03 08:35:00,1.6475,1.6477,1.6475,1.6477,624599997.0
2007-05-03 08:36:00,1.6477,1.6478,1.6477,1.6478,551800000.0
2007-05-03 08:37:00,1.6478,1.6479,1.6477,1.6479,608200005.0
2007-05-03 08:38:00,1.6479,1.6479,1.64775,1.6478,290000001.0
2007-05-03 08:39:00,1.64775,1.6479,1.6477,1.6477,635800000.0
2007-05-03 08:40:00,1.6478,1.6478,1.6477,1.6478,337400001.0
2007-05-03 08:41:00,1.64775,1.64775,1.6475,1.6475,453499999.0
2007-05-03 08:42:00,1.6475,1.6475,1.6473,1.6473,654800000.0
2007-05-03 08:43:00,1.6473,1.6474,1.6472,1.6473,302299999.0
2007-05-03 08:44:00,1.6473,1.6476,1.64725,1.6475,369200000.0
2007-05-03 08:45:00,1.6475,1.6475,1.64725,1.64735,1006800005.0
2007-05-03 08:46:00,1.64735,1.6477,1.64735,1.6476,1308299996.0
2007-05-03 08:47:00,1.6476,1.6476,1.64745,1.6475,559099994.0
2007-05-03 08:48:00,1.6475,1.6477,1.64735,1.6476,666299992.0
2007-05-03 08:49:00,1.64755,1.6476,1.64755,1.64755,23300000.0
2007-05-03 08:50:00,1.6476,1.6477,1.6475,1.6475,159200000.0
2007-05-03 08:51:00,1.6475,1.6475,1.64725,1.6473,325800006.0
2007-05-03 08:52:00,1.6474,1.6476,1.6474,1.6474,511200004.0
2007-05-03 08:53:00,1.6474,1.6474,1.6471,1.6473,427000003.0
2007-05-03 08:54:00,1.6473,1.6477,1.64725,1.6476,369700005.0
2007-05-03 08:55:00,1.6476,1.648,1.6476,1.648,1297200004.0
2007-05-03 08:56:00,1.648,1.648,1.6474,1.6479,1403499997.0
2007-05-03 08:57:00,1.6479,1.6481,1.64775,1.648,834999993.0
2007-05-03 08:58:00,1.648,1.6482,1.64795,1.6482,319300000.0
2007-05-03 08:59:00,1.6482,1.64835,1.6482,1.6483,254800000.0
2007-05-03 09:00:00,1.6483,1.6483,1.6482,1.6483,304600000.0
2007-05-03 09:01:00,1.6483,1.6484,1.64825,1.6483,360700000.0
2007-05-03 09:02:00,1.64825,1.64865,1.64825,1.6486,465500003.0
2007-05-03 09:03:00,1.6486,1.6487,1.64845,1.64855,524200000.0
2007-05-03 09:04:00,1.6486,1.6489,1.6485,1.6489,1065399999.0
2007-05-03 09:05:00,1.6489,1.6492,1.6484,1.6484,1710100002.0
2007-05-03 09:06:00,1.64835,1.6485,1.64825,1.6485,718899994.0
2007-05-03 09:07:00,1.6485,1.6486,1.64825,1.6484,772299999.0
2007-05-03 09:08:00,1.6484,1.6485,1.64815,1.6482,783199994.0
2007-05-03 09:09:00,1.6483,1.6483,1.64815,1.64815,465700003.0
2007-05-03 09:10:00,1.64815,1.6485,1.64815,1.6484,807700004.0
2007-05-03 09:11:00,1.6484,1.6484,1.6483,1.6483,595999993.0
2007-05-03 09:12:00,1.6484,1.6484,1.6483,1.6483,686499980.0
2007-05-03 09:13:00,1.6483,1.6483,1.6483,1.6483,747899978.0
2007-05-03 09:14:00,1.6483,1.6483,1.6483,1.6483,294899998.0
2007-05-03 09:15:00,1.6484,1.6484,1.6483,1.6483,1634999975.0
2007-05-03 09:16:00,1.6483,1.6483,1.64825,1.6483,156399997.0
2007-05-03 09:17:00,1.6484,1.6484,1.64815,1.64825,471199999.0
2007-05-03 09:18:00,1.64825,1.6484,1.64825,1.64835,592199998.0
2007-05-03 09:19:00,1.64835,1.64845,1.64825,1.6484,410399999.0
2007-05-03 09:20:00,1.64835,1.6484,1.6483,1.6483,203300000.0
2007-05-03 09:21:00,1.64835,1.64835,1.6482,1.6482,155200000.0
2007-05-03 09:22:00,1.6481,1.6481,1.64795,1.6481,483799997.0
2007-05-03 09:23:00,1.6481,1.6481,1.648,1.64805,505700002.0
2007-05-03 09:24:00,1.6481,1.6481,1.6479,1.64795,291800002.0
2007-05-03 09:25:00,1.6479,1.648,1.6478,1.648,696599998.0
2007-05-03 09:26:00,1.648,1.6481,1.64795,1.648,387100002.0
2007-05-03 09:27:00,1.648,1.648,1.64795,1.64795,667000005.0
2007-05-03 09:28:00,1.64795,1.6481,1.64795,1.648,884300001.0
2007-05-03 09:29:00,1.6481,1.6482,1.6481,1.6482,546999998.0
2007-05-03 09:30:00,1.64815,1.64815,1.648,1.648,347000001.0
2007-05-03 09:31:00,1.648,1.648,1.64785,1.64785,170000004.0
2007-05-03 09:32:00,1.64795,1.648,1.6479,1.648,102000000.0
2007-05-03 09:33:00,1.648,1.64805,1.648,1.64805,47900000.0
2007-05-03 09:34:00,1.64805,1.64835,1.64805,1.6483,158200000.0
2007-05-03 09:35:00,1.6483,1.6483,1.6481,1.6481,881100006.0
2007-05-03 09:36:00,1.6481,1.6482,1.648,1.6482,83200000.0
2007-05-03 09:37:00,1.6482,1.6483,1.64815,1.64815,397699999.0
2007-05-03 09:38:00,1.6482,1.6482,1.64815,1.64815,253100001.0
2007-05-03 09:39:00,1.6482,1.6482,1.6481,1.6482,1736900000.0
2007-05-03 09:40:00,1.6482,1.6482,1.6481,1.6481,803600006.0
2007-05-03 09:41:00,1.6481,1.6482,1.64805,1.6482,410300003.0
2007-05-03 09:42:00,1.6482,1.6482,1.6481,1.6482,760299999.0
2007-05-03 09:43:00,1.6482,1.6482,1.648,1.6481,451600001.0
2007-05-03 09:44:00,1.648,1.648,1.6479,1.6479,356600002.0
2007-05-03 09:45:00,1.6479,1.6479,1.6475,1.6475,1248600003.0
2007-05-03 09:46:00,1.6475,1.6475,1.6475,1.6475,729000000.0
2007-05-03 09:47:00,1.6475,1.6478,1.6475,1.6477,1919100020.0
2007-05-03 09:48:00,1.6477,1.6477,1.64755,1.6476,564300012.0
2007-05-03 09:49:00,1.64755,1.6476,1.64755,1.6476,66400000.0
2007-05-03 09:50:00,1.6476,1.6476,1.6475,1.6476,388600004.0
2007-05-03 09:51:00,1.6476,1.6476,1.6475,1.6476,696700004.0
2007-05-03 09:52:00,1.6476,1.6477,1.64755,1.64755,320200001.0
2007-05-03 09:53:00,1.6477,1.6477,1.6476,1.6477,460700000.0
2007-05-03 09:54:00,1.6477,1.6477,1.64765,1.64765,166400000.0
2007-05-03 09:55:00,1.64765,1.6478,1.6476,1.6477,269300000.0
2007-05-03 09:56:00,1.6477,1.6479,1.64765,1.6479,210000000.0
2007-05-03 09:57:00,1.64785,1.648,1.64775,1.6479,427599999.0
2007-05-03 09:58:00,1.6479,1.6479,1.6478,1.6479,447000004.0
2007-05-03 09:59:00,1.6479,1.648,1.6479,1.648,1579699943.0
2007-05-03 10:00:00,1.6479,1.648,1.64765,1.6477,933500001.0
2007-05-03 10:01:00,1.6477,1.6477,1.6475,1.6477,783500004.0
2007-05-03 10:02:00,1.6477,1.6478,1.64765,1.64775,1123299995.0
2007-05-03 10:03:00,1.6477,1.648,1.6477,1.6479,809399999.0
2007-05-03 10:04:00,1.6479,1.6479,1.64775,1.6479,632699992.0
2007-05-03 10:05:00,1.6479,1.648,1.6478,1.648,854700002.0
2007-05-03 10:06:00,1.6479,1.6479,1.6478,1.6478,244400000.0
2007-05-03 10:07:00,1.6478,1.6479,1.6478,1.6479,317900000.0
2007-05-03 10:08:00,1.6479,1.6479,1.6479,1.6479,17600000.0
2007-05-03 10:09:00,1.6479,1.6479,1.6477,1.6478,286099995.0
2007-05-03 10:10:00,1.6478,1.6479,1.6478,1.6479,65600000.0
2007-05-03 10:11:00,1.6479,1.6479,1.6478,1.6478,210900000.0
2007-05-03 10:12:00,1.6478,1.6478,1.6477,1.6477,107900000.0
2007-05-03 10:13:00,1.64765,1.6477,1.64755,1.64755,286399995.0
2007-05-03 10:14:00,1.6476,1.6476,1.6476,1.6476,6400000.0
2007-05-03 10:15:00,1.6476,1.6476,1.64745,1.6476,887399989.0
2007-05-03 10:16:00,1.6476,1.6476,1.64745,1.64755,661799999.0
2007-05-03 10:17:00,1.6476,1.6476,1.64755,1.64755,176500000.0
2007-05-03 10:18:00,1.64765,1.64775,1.64755,1.64765,330699996.0
2007-05-03 10:19:00,1.6477,1.6477,1.64765,1.6477,15300000.0
2007-05-03 10:20:00,1.64765,1.64765,1.64755,1.64755,137300000.0
2007-05-03 10:21:00,1.6476,1.6476,1.64755,1.64755,61800000.0
2007-05-03 10:22:00,1.6476,1.6476,1.6475,1.6475,112000000.0
2007-05-03 10:23:00,1.6475,1.6475,1.6475,1.6475,219300000.0
2007-05-03 10:24:00,1.6475,1.64765,1.6475,1.6476,225600001.0
2007-05-03 10:25:00,1.6476,1.6477,1.64755,1.6476,933999995.0
2007-05-03 10:26:00,1.64755,1.6476,1.64755,1.6476,254700000.0
2007-05-03 10:27:00,1.6476,1.6477,1.6476,1.6477,102800001.0
2007-05-03 10:28:00,1.6477,1.6477,1.64745,1.6475,296599999.0
2007-05-03 10:29:00,1.6475,1.6476,1.6474,1.6474,1646199974.0
2007-05-03 10:30:00,1.6474,1.6474,1.64715,1.6474,872300000.0
2007-05-03 10:31:00,1.6474,1.6475,1.64735,1.64735,633400004.0
2007-05-03 10:32:00,1.6474,1.6475,1.64725,1.64725,804800001.0
2007-05-03 10:33:00,1.6474,1.64745,1.6473,1.64745,321600003.0
2007-05-03 10:34:00,1.64745,1.6475,1.64745,1.6475,116800000.0
2007-05-03 10:35:00,1.6475,1.6476,1.64745,1.6476,317400000.0
2007-05-03 10:36:00,1.6476,1.6476,1.6475,1.6475,498000000.0
2007-05-03 10:37:00,1.6475,1.6476,1.6474,1.6475,1275800010.0
2007-05-03 10:38:00,1.6475,1.6475,1.6473,1.6473,1135899999.0
2007-05-03 10:39:00,1.6473,1.6477,1.64725,1.64765,390000000.0
2007-05-03 10:40:00,1.6477,1.648,1.6475,1.648,1130199994.0
2007-05-03 10:41:00,1.64795,1.6484,1.64795,1.6482,920099998.0
2007-05-03 10:42:00,1.6482,1.64835,1.6482,1.64835,352700000.0
2007-05-03 10:43:00,1.6484,1.6484,1.6482,1.6483,130400000.0
2007-05-03 10:44:00,1.6483,1.6485,1.6483,1.6484,521100003.0
2007-05-03 10:45:00,1.6484,1.64855,1.64835,1.6485,704800002.0
2007-05-03 10:46:00,1.6485,1.6486,1.64845,1.6486,547100001.0
2007-05-03 10:47:00,1.6486,1.6486,1.64845,1.6485,187400000.0
2007-05-03 10:48:00,1.6485,1.6486,1.6485,1.6486,343999999.0
2007-05-03 10:49:00,1.6486,1.6486,1.64855,1.64855,46400000.0
2007-05-03 10:50:00,1.6486,1.6487,1.64845,1.64865,749799993.0
2007-05-03 10:51:00,1.6486,1.6487,1.64855,1.6486,818000004.0
2007-05-03 10:52:00,1.6487,1.6487,1.6485,1.6486,513799999.0
2007-05-03 10:53:00,1.6485,1.6486,1.6483,1.6484,744000002.0
2007-05-03 10:54:00,1.6484,1.64845,1.6482,1.6483,225300002.0
2007-05-03 10:55:00,1.6483,1.6485,1.6482,1.6484,151100000.0
2007-05-03 10:56:00,1.6484,1.6484,1.6483,1.6483,242100003.0
2007-05-03 10:57:00,1.6483,1.6484,1.64825,1.6483,141600000.0
2007-05-03 10:58:00,1.6484,1.6484,1.64825,1.6483,472499993.0
2007-05-03 10:59:00,1.6483,1.6484,1.6481,1.6482,764900005.0
2007-05-03 11:00:00,1.6482,1.6482,1.64795,1.64795,780899999.0
2007-05-03 11:01:00,1.64795,1.648,1.6479,1.64795,182299996.0
2007-05-03 11:02:00,1.64795,1.6483,1.64795,1.6483,872699989.0
2007-05-03 11:03:00,1.6483,1.6484,1.64825,1.64835,167099998.0
2007-05-03 11:04:00,1.64835,1.6484,1.6483,1.6484,275699997.0
2007-05-03 11:05:00,1.6484,1.6484,1.64825,1.6483,212999999.0
2007-05-03 11:06:00,1.6483,1.6483,1.64825,1.6483,27800000.0
2007-05-03 11:07:00,1.6483,1.6485,1.6483,1.6485,192600000.0
2007-05-03 11:08:00,1.6485,1.6485,1.64835,1.64835,101499999.0
2007-05-03 11:09:00,1.6483,1.6484,1.6483,1.6484,286199996.0
2007-05-03 11:10:00,1.6484,1.6485,1.64825,1.6484,606199996.0
2007-05-03 11:11:00,1.6484,1.6484,1.64825,1.6483,476399989.0
2007-05-03 11:12:00,1.6483,1.6483,1.64825,1.64825,718399979.0
2007-05-03 11:13:00,1.6483,1.6484,1.6483,1.6483,96000000.0
2007-05-03 11:14:00,1.6483,1.6483,1.6483,1.6483,144599998.0
2007-05-03 11:15:00,1.6483,1.6483,1.6481,1.6481,590599992.0
2007-05-03 11:16:00,1.6481,1.6484,1.6481,1.6483,909599996.0
2007-05-03 11:17:00,1.6483,1.6484,1.6483,1.6484,165800000.0
2007-05-03 11:18:00,1.6484,1.6484,1.6484,1.6484,60000000.0
2007-05-03 11:19:00,1.64835,1.6484,1.64835,1.6484,175400000.0
2007-05-03 11:20:00,1.6484,1.6485,1.64825,1.64825,200400000.0
2007-05-03 11:21:00,1.64825,1.6484,1.64825,1.6483,111200000.0
2007-05-03 11:22:00,1.6483,1.6484,1.6482,1.64825,325599999.0
2007-05-03 11:23:00,1.6482,1.6483,1.6482,1.6482,367200001.0
2007-05-03 11:24:00,1.6482,1.6483,1.64815,1.6482,429699998.0
2007-05-03 11:25:00,1.64815,1.6484,1.64815,1.6484,705199992.0
2007-05-03 11:26:00,1.64835,1.64835,1.6481,1.6481,574399996.0
2007-05-03 11:27:00,1.6481,1.6483,1.6481,1.6481,478900004.0
2007-05-03 11:28:00,1.6481,1.64825,1.6481,1.6481,361699999.0
2007-05-03 11:29:00,1.6481,1.6484,1.6481,1.6483,722500004.0
2007-05-03 11:30:00,1.6483,1.6484,1.64815,1.6484,643199994.0
2007-05-03 11:31:00,1.6484,1.6484,1.6483,1.6484,245800001.0
2007-05-03 11:32:00,1.6484,1.6484,1.6482,1.6482,510899997.0
2007-05-03 11:33:00,1.6482,1.64825,1.648,1.6481,601400003.0
2007-05-03 11:34:00,1.6481,1.64815,1.64795,1.64805,484099996.0
2007-05-03 11:35:00,1.64805,1.6481,1.64775,1.64785,1228800001.0
2007-05-03 11:36:00,1.6478,1.648,1.64775,1.6478,724299994.0
2007-05-03 11:37:00,1.6478,1.6479,1.64775,1.6478,74600000.0
2007-05-03 11:38:00,1.6478,1.648,1.6478,1.648,76800000.0
2007-05-03 11:39:00,1.648,1.648,1.6479,1.64795,63299999.0
2007-05-03 11:40:00,1.648,1.648,1.6478,1.64785,166500000.0
2007-05-03 11:41:00,1.6479,1.648,1.6478,1.6479,348600000.0
2007-05-03 11:42:00,1.6479,1.6479,1.6478,1.6478,41600000.0
2007-05-03 11:43:00,1.6478,1.6478,1.64765,1.6478,77600000.0
2007-05-03 11:44:00,1.6478,1.6479,1.64775,1.6479,39300000.0
2007-05-03 11:45:00,1.64775,1.6479,1.64775,1.6478,352900000.0
2007-05-03 11:46:00,1.6478,1.6479,1.64775,1.64775,556099998.0
2007-05-03 11:47:00,1.6478,1.6479,1.6478,1.6479,91799999.0
2007-05-03 11:48:00,1.6479,1.6479,1.64775,1.6478,192199999.0
2007-05-03 11:49:00,1.6478,1.648,1.64775,1.6479,792600001.0
2007-05-03 11:50:00,1.6479,1.64795,1.6479,1.6479,349399998.0
2007-05-03 11:51:00,1.6479,1.6479,1.6479,1.6479,124599998.0
2007-05-03 11:52:00,1.6479,1.6479,1.64785,1.6479,77600000.0
2007-05-03 11:53:00,1.6479,1.6479,1.64775,1.6478,183899998.0
2007-05-03 11:54:00,1.6478,1.6478,1.64775,1.64775,9600000.0
2007-05-03 11:55:00,1.6478,1.6478,1.6477,1.6477,57600000.0
2007-05-03 11:56:00,1.6477,1.6478,1.64765,1.64765,156599997.0
2007-05-03 11:57:00,1.6477,1.6478,1.64765,1.64765,334299996.0
2007-05-03 11:58:00,1.6478,1.6478,1.64765,1.64765,266999996.0
2007-05-03 11:59:00,1.6477,1.6477,1.64765,1.6477,92500000.0
2007-05-03 12:00:00,1.6477,1.6477,1.6476,1.6477,318099997.0
2007-05-03 12:01:00,1.6477,1.6477,1.64755,1.6476,203700000.0
2007-05-03 12:02:00,1.6476,1.6476,1.64745,1.6476,494499997.0
2007-05-03 12:03:00,1.6476,1.6476,1.64745,1.6475,178200000.0
2007-05-03 12:04:00,1.6475,1.6476,1.6474,1.6475,360699995.0
2007-05-03 12:05:00,1.64745,1.6476,1.64745,1.6476,108800000.0
2007-05-03 12:06:00,1.6476,1.6476,1.6476,1.6476,86400000.0
2007-05-03 12:07:00,1.6476,1.6476,1.6475,1.6476,1093499992.0
2007-05-03 12:08:00,1.64755,1.6476,1.64755,1.6476,63200000.0
2007-05-03 12:09:00,1.6476,1.6476,1.6475,1.6476,180700000.0
2007-05-03 12:10:00,1.6476,1.6478,1.6475,1.6478,942600008.0
2007-05-03 12:11:00,1.6478,1.6479,1.6476,1.64765,1105999996.0
2007-05-03 12:12:00,1.6477,1.6478,1.6477,1.6478,386200001.0
2007-05-03 12:13:00,1.6478,1.6479,1.6477,1.6477,386200001.0
2007-05-03 12:14:00,1.64775,1.6478,1.64765,1.6477,328099993.0
2007-05-03 12:15:00,1.6477,1.6479,1.64765,1.64775,708799999.0
2007-05-03 12:16:00,1.6478,1.6478,1.64755,1.64755,801799985.0
2007-05-03 12:17:00,1.6476,1.6477,1.64755,1.6477,583099994.0
2007-05-03 12:18:00,1.6477,1.6478,1.64765,1.6477,1130800001.0
2007-05-03 12:19:00,1.64765,1.6477,1.64755,1.6477,541399997.0
2007-05-03 12:20:00,1.6477,1.6477,1.6476,1.6476,383099999.0
2007-05-03 12:21:00,1.6476,1.6477,1.64755,1.64755,855199995.0
2007-05-03 12:22:00,1.6476,1.6476,1.64755,1.6476,44200000.0
2007-05-03 12:23:00,1.6476,1.6476,1.64745,1.64745,1077499987.0
2007-05-03 12:24:00,1.6475,1.6476,1.6475,1.6475,436699995.0
2007-05-03 12:25:00,1.6475,1.6476,1.6475,1.6475,273199997.0
2007-05-03 12:26:00,1.64745,1.6475,1.6472,1.6472,233599999.0
2007-05-03 12:27:00,1.6472,1.6472,1.64695,1.647,416499997.0
2007-05-03 12:28:00,1.647,1.6471,1.6468,1.647,410199995.0
2007-05-03 12:29:00,1.647,1.6472,1.647,1.6471,465100005.0
2007-05-03 12:30:00,1.6471,1.6471,1.64705,1.6471,150100000.0
2007-05-03 12:31:00,1.6471,1.6472,1.64705,1.6472,620799997.0
2007-05-03 12:32:00,1.6472,1.6472,1.6471,1.6471,151900000.0
2007-05-03 12:33:00,1.6472,1.6473,1.64705,1.6471,880599995.0
2007-05-03 12:34:00,1.6472,1.6472,1.6471,1.6472,469700003.0
2007-05-03 12:35:00,1.6472,1.6472,1.6471,1.6471,469700003.0
2007-05-03 12:36:00,1.6471,1.6472,1.6471,1.6472,378600002.0
2007-05-03 12:37:00,1.6472,1.6472,1.6472,1.6472,102400000.0
2007-05-03 12:38:00,1.6472,1.6472,1.6471,1.6471,72000000.0
2007-05-03 12:39:00,1.6471,1.6471,1.647,1.647,127899999.0
2007-05-03 12:40:00,1.6471,1.6472,1.64705,1.6472,152299998.0
2007-05-03 12:41:00,1.6472,1.6473,1.6472,1.6473,417600000.0
2007-05-03 12:42:00,1.6473,1.6473,1.6472,1.6472,297000000.0
2007-05-03 12:43:00,1.6473,1.6473,1.6472,1.6473,253100003.0
2007-05-03 12:44:00,1.6473,1.6473,1.6472,1.6473,144600001.0
2007-05-03 12:45:00,1.6473,1.6473,1.64715,1.6472,432599998.0
2007-05-03 12:46:00,1.64715,1.6472,1.64695,1.6472,522100001.0
2007-05-03 12:47:00,1.6472,1.6472,1.64715,1.64715,105000000.0
2007-05-03 12:48:00,1.6472,1.6472,1.64695,1.647,311499997.0
2007-05-03 12:49:00,1.6471,1.6473,1.64695,1.6473,371199996.0
2007-05-03 12:50:00,1.6473,1.6473,1.64715,1.6472,50900000.0
2007-05-03 12:51:00,1.64715,1.6472,1.64715,1.64715,214200000.0
2007-05-03 12:52:00,1.6473,1.6473,1.6473,1.6473,6400000.0
2007-05-03 12:53:00,1.64725,1.6473,1.6472,1.6472,437900003.0
2007-05-03 12:54:00,1.64715,1.6472,1.6471,1.6471,236999995.0
2007-05-03 12:55:00,1.6472,1.6472,1.6471,1.6471,188399996.0
2007-05-03 12:56:00,1.6471,1.6471,1.6471,1.6471,169199999.0
2007-05-03 12:57:00,1.6471,1.6473,1.6471,1.6472,139900001.0
2007-05-03 12:58:00,1.6472,1.6472,1.6472,1.6472,36000000.0
2007-05-03 12:59:00,1.64715,1.6472,1.64705,1.6471,250099999.0
2007-05-03 13:00:00,1.6471,1.6471,1.6469,1.6469,107100000.0
2007-05-03 13:01:00,1.6469,1.647,1.6468,1.6469,329499999.0
2007-05-03 13:02:00,1.6469,1.647,1.6468,1.647,277399998.0
2007-05-03 13:03:00,1.647,1.6471,1.647,1.64705,135299998.0
2007-05-03 13:04:00,1.6471,1.6471,1.647,1.647,126099999.0
2007-05-03 13:05:00,1.647,1.6471,1.647,1.6471,423000002.0
2007-05-03 13:06:00,1.6471,1.6473,1.6471,1.6471,504200006.0
2007-05-03 13:07:00,1.6471,1.6471,1.64705,1.6471,203000003.0
2007-05-03 13:08:00,1.6471,1.6471,1.647,1.6471,272799997.0
2007-05-03 13:09:00,1.6471,1.6471,1.647,1.6471,103900000.0
2007-05-03 13:10:00,1.6471,1.6471,1.6471,1.6471,16000000.0
2007-05-03 13:11:00,1.6471,1.6471,1.6469,1.6469,152000000.0
2007-05-03 13:12:00,1.6469,1.6471,1.6469,1.6471,250599996.0
2007-05-03 13:13:00,1.6471,1.6471,1.647,1.647,37600000.0
2007-05-03 13:14:00,1.647,1.6471,1.64695,1.64695,100800000.0
2007-05-03 13:15:00,1.6471,1.6471,1.64705,1.64705,44000000.0
2007-05-03 13:16:00,1.64695,1.64695,1.64636,1.64675,574400008.0
2007-05-03 13:17:00,1.6471,1.6471,1.6471,1.6471,85600000.0
2007-05-03 13:18:00,1.6471,1.6471,1.6471,1.6471,8000000.0
2007-05-03 13:19:00,1.6471,1.6472,1.64705,1.6472,217400000.0
2007-05-03 13:20:00,1.6473,1.6473,1.64715,1.6472,934300000.0
2007-05-03 13:21:00,1.6472,1.6472,1.6472,1.6472,61100000.0
2007-05-03 13:22:00,1.6472,1.6472,1.6472,1.6472,32000000.0
2007-05-03 13:23:00,1.6472,1.6472,1.6472,1.6472,72000000.0
2007-05-03 13:24:00,1.64698,1.64701,1.64666,1.64701,120000002.0
2007-05-03 13:25:00,1.6472,1.6473,1.6472,1.6472,207799998.0
2007-05-03 13:26:00,1.64715,1.6473,1.64715,1.6472,238700003.0
2007-05-03 13:27:00,1.6472,1.6473,1.6472,1.6473,127099999.0
2007-05-03 13:28:00,1.64725,1.64725,1.6472,1.6472,160000000.0
2007-05-03 13:29:00,1.6472,1.6473,1.64715,1.64715,71200001.0
2007-05-03 13:30:00,1.64715,1.6473,1.64715,1.6473,37600000.0
2007-05-03 13:31:00,1.6473,1.6473,1.64725,1.64725,52800000.0
2007-05-03 13:32:00,1.64725,1.6473,1.6471,1.6471,325300000.0
2007-05-03 13:33:00,1.6471,1.6471,1.64695,1.64695,217400000.0
2007-05-03 13:34:00,1.647,1.6473,1.64695,1.6471,827399998.0
2007-05-03 13:35:00,1.6471,1.6471,1.64705,1.6471,180000000.0
2007-05-03 13:36:00,1.6471,1.6472,1.64705,1.6472,350099999.0
2007-05-03 13:37:00,1.6472,1.6473,1.6471,1.6472,850400003.0
2007-05-03 13:38:00,1.6472,1.6473,1.6472,1.6473,199400001.0
2007-05-03 13:39:00,1.6473,1.6475,1.64725,1.64745,715600000.0
2007-05-03 13:40:00,1.6475,1.6476,1.64745,1.6476,982199989.0
2007-05-03 13:41:00,1.64755,1.6477,1.6475,1.6477,286200001.0
2007-05-03 13:42:00,1.64765,1.6478,1.64765,1.6478,430300003.0
2007-05-03 13:43:00,1.6478,1.6478,1.64775,1.6478,107200000.0
2007-05-03 13:44:00,1.6478,1.6478,1.6477,1.6477,123899999.0
2007-05-03 13:45:00,1.6478,1.6478,1.64775,1.64775,18500000.0
2007-05-03 13:46:00,1.6478,1.6478,1.64765,1.64765,111700000.0
2007-05-03 13:47:00,1.6477,1.6478,1.64765,1.6477,249199998.0
2007-05-03 13:48:00,1.6477,1.6479,1.6477,1.6479,1476999994.0
2007-05-03 13:49:00,1.6478,1.6478,1.64775,1.6478,73500000.0
2007-05-03 13:50:00,1.6478,1.648,1.6478,1.648,73500000.0
2007-05-03 13:51:00,1.648,1.6482,1.648,1.648,355599994.0
2007-05-03 13:52:00,1.648,1.6481,1.64795,1.6481,28800000.0
2007-05-03 13:53:00,1.6481,1.6481,1.6481,1.6481,11100000.0
2007-05-03 13:54:00,1.64805,1.64805,1.64795,1.64795,18700000.0
2007-05-03 13:55:00,1.648,1.648,1.64785,1.6479,97600000.0
2007-05-03 13:56:00,1.6479,1.6479,1.6479,1.6479,8800000.0
2007-05-03 13:57:00,1.6479,1.6479,1.64785,1.6479,65300000.0
2007-05-03 13:58:00,1.6479,1.6479,1.64785,1.64785,49800000.0
2007-05-03 13:59:00,1.64785,1.6479,1.64785,1.6479,86300000.0
2007-05-03 14:00:00,1.6479,1.648,1.6479,1.6479,87200000.0
2007-05-03 14:01:00,1.6479,1.648,1.6478,1.6479,213199996.0
2007-05-03 14:02:00,1.6479,1.6479,1.6478,1.64785,283899991.0
2007-05-03 14:03:00,1.6478,1.6479,1.6478,1.6479,33600000.0
2007-05-03 14:04:00,1.6479,1.6479,1.6478,1.6479,295299995.0
2007-05-03 14:05:00,1.64795,1.648,1.6478,1.648,392599999.0
2007-05-03 14:06:00,1.64795,1.648,1.64785,1.64785,133499999.0
2007-05-03 14:07:00,1.648,1.648,1.6479,1.6479,8000000.0
2007-05-03 14:08:00,1.6479,1.6479,1.6479,1.6479,2400000.0
2007-05-03 14:09:00,1.6479,1.6479,1.64765,1.6477,119800000.0
2007-05-03 14:10:00,1.6477,1.6478,1.64765,1.6478,232399998.0
2007-05-03 14:11:00,1.6478,1.6478,1.6477,1.6477,79200000.0
2007-05-03 14:12:00,1.6477,1.6478,1.6477,1.6477,107100000.0
2007-05-03 14:13:00,1.6477,1.6478,1.64765,1.6478,196000000.0
2007-05-03 14:14:00,1.6478,1.64785,1.64775,1.6478,277399997.0
2007-05-03 14:15:00,1.6479,1.6479,1.64785,1.6479,18400000.0
2007-05-03 14:16:00,1.64785,1.64785,1.64775,1.64785,231299998.0
2007-05-03 14:17:00,1.64785,1.6479,1.6477,1.6477,1016900001.0
2007-05-03 14:18:00,1.6477,1.6477,1.64765,1.6477,577299991.0
2007-05-03 14:19:00,1.6477,1.6477,1.6476,1.6476,273200002.0
2007-05-03 14:20:00,1.6476,1.6477,1.64745,1.64755,162300002.0
2007-05-03 14:21:00,1.6476,1.6476,1.64755,1.6476,29100000.0
2007-05-03 14:22:00,1.6476,1.6476,1.6475,1.6475,214600000.0
2007-05-03 14:23:00,1.6475,1.6476,1.64745,1.6476,275899998.0
2007-05-03 14:24:00,1.64745,1.6476,1.64745,1.6476,164800001.0
2007-05-03 14:25:00,1.6476,1.6476,1.64745,1.6475,386800001.0
2007-05-03 14:26:00,1.64745,1.6476,1.64745,1.6475,791000005.0
2007-05-03 14:27:00,1.64745,1.6476,1.64745,1.6476,380900001.0
2007-05-03 14:28:00,1.6476,1.6476,1.6474,1.6475,486600005.0
2007-05-03 14:29:00,1.6475,1.6476,1.6473,1.6475,1077500004.0
2007-05-03 14:30:00,1.6475,1.6481,1.6473,1.648,933399997.0
2007-05-03 14:31:00,1.648,1.6483,1.64785,1.64805,843900002.0
2007-05-03 14:32:00,1.64805,1.6481,1.6479,1.6481,821199995.0
2007-05-03 14:33:00,1.6481,1.6482,1.6479,1.6482,853100001.0
2007-05-03 14:34:00,1.6481,1.6481,1.648,1.6481,699000000.0
2007-05-03 14:35:00,1.6481,1.6482,1.648,1.648,244900000.0
2007-05-03 14:36:00,1.648,1.6482,1.64785,1.64795,906199998.0
2007-05-03 14:37:00,1.6479,1.648,1.64775,1.64775,493199997.0
2007-05-03 14:38:00,1.64785,1.648,1.64785,1.648,226600000.0
2007-05-03 14:39:00,1.648,1.6482,1.6479,1.6479,524900002.0
2007-05-03 14:40:00,1.6479,1.6479,1.6478,1.6479,393600003.0
2007-05-03 14:41:00,1.64785,1.6479,1.64785,1.64785,84200000.0
2007-05-03 14:42:00,1.64785,1.648,1.64785,1.6479,399900003.0
2007-05-03 14:43:00,1.6479,1.6479,1.6479,1.6479,69600000.0
2007-05-03 14:44:00,1.6479,1.6479,1.6479,1.6479,41600000.0
2007-05-03 14:45:00,1.6479,1.6479,1.6477,1.6477,141600000.0
2007-05-03 14:46:00,1.6477,1.6478,1.64765,1.6477,254400000.0
2007-05-03 14:47:00,1.6477,1.6477,1.64755,1.6476,168800000.0
2007-05-03 14:48:00,1.6476,1.6479,1.6476,1.6477,620299997.0
2007-05-03 14:49:00,1.64765,1.6478,1.6476,1.6476,611499996.0
2007-05-03 14:50:00,1.6476,1.64765,1.6475,1.6476,547499998.0
2007-05-03 14:51:00,1.64755,1.6477,1.64745,1.6476,1265499988.0
2007-05-03 14:52:00,1.6476,1.6477,1.6475,1.64755,338499998.0
2007-05-03 14:53:00,1.64755,1.6476,1.64755,1.64755,182700000.0
2007-05-03 14:54:00,1.6476,1.6476,1.64755,1.6476,115200000.0
2007-05-03 14:55:00,1.6476,1.6477,1.64755,1.6476,325999999.0
2007-05-03 14:56:00,1.6476,1.6478,1.64755,1.6477,632499998.0
2007-05-03 14:57:00,1.6477,1.6477,1.6475,1.64765,692299994.0
2007-05-03 14:58:00,1.6477,1.6477,1.6476,1.6477,430000002.0
2007-05-03 14:59:00,1.6477,1.6479,1.6477,1.6478,597899992.0
2007-05-03 15:00:00,1.6478,1.6479,1.64775,1.6479,582999996.0
2007-05-03 15:01:00,1.6479,1.6481,1.64785,1.6481,564799996.0
2007-05-03 15:02:00,1.64805,1.6482,1.64805,1.6482,408799998.0
2007-05-03 15:03:00,1.6483,1.6484,1.64815,1.6483,590500001.0
2007-05-03 15:04:00,1.6483,1.6485,1.6482,1.6482,1221399985.0
2007-05-03 15:05:00,1.6482,1.6485,1.6482,1.6484,1328699998.0
2007-05-03 15:06:00,1.6484,1.6486,1.6484,1.6484,538699994.0
2007-05-03 15:07:00,1.6484,1.6485,1.6483,1.6483,333100000.0
2007-05-03 15:08:00,1.6483,1.6483,1.6482,1.6483,280800000.0
2007-05-03 15:09:00,1.6483,1.6485,1.6483,1.6484,333600000.0
2007-05-03 15:10:00,1.6484,1.6484,1.64825,1.64825,368900001.0
2007-05-03 15:11:00,1.64825,1.6484,1.6482,1.6482,565200008.0
2007-05-03 15:12:00,1.6482,1.6483,1.6482,1.6483,308899998.0
2007-05-03 15:13:00,1.64825,1.6483,1.64815,1.64815,321200000.0
2007-05-03 15:14:00,1.6483,1.6483,1.64815,1.6482,128500000.0
2007-05-03 15:15:00,1.6482,1.6483,1.64815,1.6483,287999997.0
2007-05-03 15:16:00,1.6483,1.6483,1.6481,1.6481,145500001.0
2007-05-03 15:17:00,1.6481,1.6481,1.648,1.6481,254799998.0
2007-05-03 15:18:00,1.6481,1.6482,1.64805,1.64805,162400001.0
2007-05-03 15:19:00,1.64805,1.6481,1.648,1.648,416699994.0
2007-05-03 15:20:00,1.648,1.648,1.648,1.648,16000000.0
2007-05-03 15:21:00,1.648,1.648,1.64785,1.6479,129300000.0
2007-05-03 15:22:00,1.64785,1.6479,1.64785,1.6479,12800000.0
2007-05-03 15:23:00,1.6479,1.6479,1.6479,1.6479,12000000.0
2007-05-03 15:24:00,1.6479,1.6479,1.6479,1.6479,107700000.0
2007-05-03 15:25:00,1.6479,1.64795,1.6478,1.6479,361899997.0
2007-05-03 15:26:00,1.6479,1.6481,1.6479,1.648,809299994.0
2007-05-03 15:27:00,1.648,1.648,1.6479,1.648,271599998.0
2007-05-03 15:28:00,1.648,1.6482,1.648,1.648,292799999.0
2007-05-03 15:29:00,1.648,1.648,1.64795,1.64795,110200000.0
2007-05-03 15:30:00,1.64795,1.648,1.64795,1.648,49600000.0
2007-05-03 15:31:00,1.648,1.648,1.6478,1.648,435099998.0
2007-05-03 15:32:00,1.648,1.64805,1.6479,1.648,134200000.0
2007-05-03 15:33:00,1.648,1.648,1.6479,1.6479,104599998.0
2007-05-03 15:34:00,1.6479,1.648,1.6479,1.648,195699999.0
2007-05-03 15:35:00,1.648,1.648,1.64785,1.64785,77800000.0
2007-05-03 15:36:00,1.6479,1.6479,1.64765,1.6478,1101799994.0
2007-05-03 15:37:00,1.6478,1.6479,1.6477,1.64785,880199994.0
2007-05-03 15:38:00,1.6479,1.648,1.6479,1.648,519099996.0
2007-05-03 15:39:00,1.64795,1.648,1.64785,1.648,357200004.0
2007-05-03 15:40:00,1.64795,1.648,1.64765,1.64775,943499991.0
2007-05-03 15:41:00,1.6478,1.6479,1.6476,1.6479,301899998.0
2007-05-03 15:42:00,1.6478,1.6479,1.6476,1.6477,486499993.0
2007-05-03 15:43:00,1.6477,1.6477,1.6475,1.6476,237499999.0
2007-05-03 15:44:00,1.6476,1.6476,1.6475,1.64755,526899990.0
2007-05-03 15:45:00,1.64755,1.6477,1.6475,1.6476,685399999.0
2007-05-03 15:46:00,1.6476,1.6477,1.64755,1.64755,484800000.0
2007-05-03 15:47:00,1.64755,1.6476,1.64745,1.6475,480499997.0
2007-05-03 15:48:00,1.6475,1.6475,1.64745,1.64745,242099998.0
2007-05-03 15:49:00,1.6475,1.6476,1.6473,1.6473,332399996.0
2007-05-03 15:50:00,1.6473,1.6473,1.6467,1.64685,576300003.0
2007-05-03 15:51:00,1.64685,1.6472,1.64675,1.6471,510800004.0
2007-05-03 15:52:00,1.6471,1.6473,1.6471,1.6473,307800000.0
2007-05-03 15:53:00,1.6473,1.6473,1.64705,1.6471,532300003.0
2007-05-03 15:54:00,1.6471,1.6472,1.64695,1.6472,213600000.0
2007-05-03 15:55:00,1.6471,1.6472,1.647,1.647,170800002.0
2007-05-03 15:56:00,1.647,1.6473,1.647,1.6472,540000006.0
2007-05-03 15:57:00,1.6472,1.6472,1.64705,1.6471,333100000.0
2007-05-03 15:58:00,1.6472,1.6472,1.647,1.6471,801600004.0
2007-05-03 15:59:00,1.647,1.6471,1.6468,1.647,612300007.0
2007-05-03 16:00:00,1.647,1.6472,1.6469,1.64715,1454499997.0
2007-05-03 16:01:00,1.6472,1.6474,1.6471,1.6473,1550399998.0
2007-05-03 16:02:00,1.6473,1.6478,1.64715,1.6475,686300001.0
2007-05-03 16:03:00,1.64755,1.64795,1.64755,1.6477,931300003.0
2007-05-03 16:04:00,1.6478,1.64805,1.6477,1.6478,946600001.0
2007-05-03 16:05:00,1.6478,1.6481,1.6478,1.648,585600000.0
2007-05-03 16:06:00,1.648,1.6482,1.6479,1.6482,851599997.0
2007-05-03 16:07:00,1.64815,1.6484,1.6481,1.6484,535700002.0
2007-05-03 16:08:00,1.6484,1.6484,1.6482,1.6483,273800000.0
2007-05-03 16:09:00,1.6483,1.6483,1.64795,1.64795,513899993.0
2007-05-03 16:10:00,1.64775,1.648,1.6477,1.6479,1131100008.0
2007-05-03 16:11:00,1.6479,1.648,1.6478,1.648,905700006.0
2007-05-03 16:12:00,1.64795,1.6481,1.64795,1.648,572599998.0
2007-05-03 16:13:00,1.648,1.6481,1.6479,1.6481,542600006.0
2007-05-03 16:14:00,1.6481,1.6483,1.64805,1.64805,612599995.0
2007-05-03 16:15:00,1.6481,1.6481,1.6479,1.6479,474699996.0
2007-05-03 16:16:00,1.6479,1.6479,1.64755,1.64765,435599999.0
2007-05-03 16:17:00,1.6477,1.6478,1.64755,1.64775,403599996.0
2007-05-03 16:18:00,1.6478,1.6478,1.6478,1.6478,44000000.0
2007-05-03 16:19:00,1.6478,1.6479,1.6477,1.6478,97500000.0
2007-05-03 16:20:00,1.6478,1.6478,1.6477,1.6478,234200000.0
2007-05-03 16:21:00,1.6477,1.6477,1.6474,1.6474,341299999.0
2007-05-03 16:22:00,1.6474,1.6476,1.6474,1.6475,674000001.0
2007-05-03 16:23:00,1.6475,1.6476,1.64735,1.64735,238500002.0
2007-05-03 16:24:00,1.64735,1.6477,1.64735,1.6477,960999991.0
2007-05-03 16:25:00,1.6477,1.6477,1.64735,1.6474,569900002.0
2007-05-03 16:26:00,1.6474,1.6475,1.6473,1.6473,818899999.0
2007-05-03 16:27:00,1.6473,1.6475,1.6473,1.64735,671200005.0
2007-05-03 16:28:00,1.64745,1.6475,1.6473,1.64745,345400006.0
2007-05-03 16:29:00,1.64745,1.6475,1.6474,1.6475,77000000.0
2007-05-03 16:30:00,1.6475,1.6475,1.64735,1.64735,134500001.0
2007-05-03 16:31:00,1.64735,1.6474,1.64735,1.6474,300399995.0
2007-05-03 16:32:00,1.6474,1.6475,1.64735,1.6475,74900000.0
2007-05-03 16:33:00,1.6475,1.64775,1.6475,1.6476,301600000.0
2007-05-03 16:34:00,1.6475,1.6476,1.64745,1.6475,351199996.0
2007-05-03 16:35:00,1.64745,1.6476,1.64745,1.6476,366800001.0
2007-05-03 16:36:00,1.64755,1.6476,1.6474,1.6476,769599993.0
2007-05-03 16:37:00,1.6476,1.6476,1.6475,1.6475,296100000.0
2007-05-03 16:38:00,1.6475,1.6476,1.6474,1.6474,435600001.0
2007-05-03 16:39:00,1.6475,1.6475,1.6475,1.6475,28800000.0
2007-05-03 16:40:00,1.6475,1.6475,1.6474,1.6474,87900000.0
2007-05-03 16:41:00,1.6474,1.6475,1.64735,1.6474,145099999.0
2007-05-03 16:42:00,1.6474,1.6476,1.6474,1.64755,175000000.0
2007-05-03 16:43:00,1.64755,1.64765,1.64755,1.64765,81800000.0
2007-05-03 16:44:00,1.6476,1.6477,1.64755,1.6476,149100002.0
2007-05-03 16:45:00,1.6476,1.6477,1.6475,1.6476,85700000.0
2007-05-03 16:46:00,1.64755,1.6476,1.64755,1.6476,74200000.0
2007-05-03 16:47:00,1.6476,1.6477,1.6476,1.64765,169399999.0
2007-05-03 16:48:00,1.6477,1.6478,1.6476,1.64765,169500000.0
2007-05-03 16:49:00,1.6476,1.6477,1.64755,1.6476,340199998.0
2007-05-03 16:50:00,1.6477,1.6477,1.6475,1.6475,572700001.0
2007-05-03 16:51:00,1.6475,1.6476,1.6475,1.6476,52000000.0
2007-05-03 16:52:00,1.6476,1.6476,1.6475,1.6476,443399997.0
2007-05-03 16:53:00,1.6475,1.6478,1.64745,1.6478,701699997.0
2007-05-03 16:54:00,1.64775,1.6478,1.64775,1.6478,201600000.0
2007-05-03 16:55:00,1.6478,1.6478,1.6477,1.64775,241800001.0
2007-05-03 16:56:00,1.6478,1.64785,1.6477,1.6478,100000000.0
2007-05-03 16:57:00,1.6478,1.6478,1.6476,1.6476,107999999.0
2007-05-03 16:58:00,1.6476,1.6477,1.64755,1.6476,400199999.0
2007-05-03 16:59:00,1.64755,1.6476,1.64745,1.6475,232300001.0
2007-05-03 17:00:00,1.6475,1.6475,1.6475,1.6475,106199998.0
2007-05-03 17:01:00,1.6475,1.6475,1.6475,1.6475,288299995.0
2007-05-03 17:02:00,1.6475,1.6476,1.6475,1.6475,624099986.0
2007-05-03 17:03:00,1.6475,1.6475,1.64745,1.64745,233199999.0
2007-05-03 17:04:00,1.6475,1.6475,1.6475,1.6475,16000000.0
2007-05-03 17:05:00,1.6475,1.6476,1.64745,1.6476,71800000.0
2007-05-03 17:06:00,1.64755,1.6477,1.64755,1.64765,46900000.0
2007-05-03 17:07:00,1.6477,1.6477,1.64765,1.6477,32000000.0
2007-05-03 17:08:00,1.64765,1.6477,1.64755,1.6476,196400000.0
2007-05-03 17:09:00,1.6475,1.6477,1.6475,1.6476,957099989.0
2007-05-03 17:10:00,1.6476,1.6477,1.64755,1.6477,1092999981.0
2007-05-03 17:11:00,1.6477,1.64775,1.64755,1.6477,343599997.0
2007-05-03 17:12:00,1.64765,1.6477,1.64765,1.6477,228800000.0
2007-05-03 17:13:00,1.6477,1.6477,1.6477,1.6477,197600000.0
2007-05-03 17:14:00,1.6477,1.6478,1.64765,1.6477,281299998.0
2007-05-03 17:15:00,1.6477,1.6477,1.64765,1.64765,81000000.0
2007-05-03 17:16:00,1.6477,1.6477,1.64755,1.6477,168900000.0
2007-05-03 17:17:00,1.6477,1.6477,1.6477,1.6477,57600000.0
2007-05-03 17:18:00,1.6477,1.64775,1.64765,1.6477,112800000.0
2007-05-03 17:19:00,1.6477,1.6478,1.6476,1.6477,330400000.0
2007-05-03 17:20:00,1.6477,1.6478,1.6477,1.6478,389300000.0
2007-05-03 17:21:00,1.6478,1.6478,1.6477,1.6477,159200000.0
2007-05-03 17:22:00,1.64775,1.6478,1.6476,1.6477,194199998.0
2007-05-03 17:23:00,1.6477,1.6477,1.6473,1.6473,272499998.0
2007-05-03 17:24:00,1.6473,1.6473,1.64705,1.6471,305999999.0
2007-05-03 17:25:00,1.6471,1.6473,1.6471,1.64725,438099999.0
2007-05-03 17:26:00,1.6473,1.6473,1.64715,1.6473,868099987.0
2007-05-03 17:27:00,1.6473,1.6475,1.6473,1.6475,198299999.0
2007-05-03 17:28:00,1.6475,1.6475,1.64735,1.64735,775199996.0
2007-05-03 17:29:00,1.64735,1.6475,1.64735,1.6474,617399989.0
2007-05-03 17:30:00,1.6474,1.6475,1.6474,1.6475,456999994.0
2007-05-03 17:31:00,1.6475,1.6476,1.6474,1.6475,557699997.0
2007-05-03 17:32:00,1.64745,1.6476,1.64745,1.6476,363300000.0
2007-05-03 17:33:00,1.6477,1.6478,1.6476,1.64765,929599995.0
2007-05-03 17:34:00,1.64775,1.6478,1.6476,1.6477,283599996.0
2007-05-03 17:35:00,1.6478,1.6478,1.64765,1.6477,161800000.0
2007-05-03 17:36:00,1.6476,1.6477,1.6476,1.6476,361300000.0
2007-05-03 17:37:00,1.64755,1.64755,1.6474,1.64745,510599993.0
2007-05-03 17:38:00,1.6475,1.6476,1.6475,1.6476,438799997.0
2007-05-03 17:39:00,1.64755,1.6476,1.64745,1.6476,431899995.0
2007-05-03 17:40:00,1.6476,1.6476,1.6476,1.6476,96000000.0
2007-05-03 17:41:00,1.6476,1.6477,1.6475,1.6477,361100002.0
2007-05-03 17:42:00,1.6477,1.64785,1.6476,1.6477,645599998.0
2007-05-03 17:43:00,1.6477,1.6478,1.6476,1.64765,306200001.0
2007-05-03 17:44:00,1.6478,1.6478,1.6476,1.6478,233700000.0
2007-05-03 17:45:00,1.6478,1.6478,1.64775,1.64775,121200000.0
2007-05-03 17:46:00,1.64775,1.648,1.64775,1.648,411800002.0
2007-05-03 17:47:00,1.648,1.648,1.6479,1.648,1073400002.0
2007-05-03 17:48:00,1.648,1.6481,1.64785,1.648,1165799998.0
2007-05-03 17:49:00,1.648,1.648,1.64785,1.64785,394899991.0
2007-05-03 17:50:00,1.6479,1.6481,1.6479,1.6481,721799996.0
2007-05-03 17:51:00,1.6481,1.6484,1.64805,1.6483,786999998.0
2007-05-03 17:52:00,1.6483,1.6484,1.6482,1.6484,315699996.0
2007-05-03 17:53:00,1.6484,1.6486,1.6484,1.64845,367199995.0
2007-05-03 17:54:00,1.6484,1.6486,1.64835,1.6485,381299995.0
2007-05-03 17:55:00,1.6485,1.6486,1.6484,1.6484,179200000.0
2007-05-03 17:56:00,1.6484,1.6486,1.6484,1.6486,226300001.0
2007-05-03 17:57:00,1.6486,1.6487,1.64845,1.64845,462400001.0
2007-05-03 17:58:00,1.6484,1.6485,1.6482,1.6483,326799996.0
2007-05-03 17:59:00,1.6483,1.6484,1.6483,1.6484,287200000.0
2007-05-03 18:00:00,1.6484,1.6484,1.6481,1.6481,290400000.0
2007-05-03 18:01:00,1.6482,1.6482,1.6476,1.64765,259600003.0
2007-05-03 18:02:00,1.64765,1.6479,1.64765,1.6479,209400001.0
2007-05-03 18:03:00,1.6479,1.6479,1.6478,1.6478,607600000.0
2007-05-03 18:04:00,1.6478,1.6478,1.6477,1.6477,639700001.0
2007-05-03 18:05:00,1.64765,1.6477,1.6476,1.6476,126700000.0
2007-05-03 18:06:00,1.6477,1.6477,1.6476,1.6476,155800000.0
2007-05-03 18:07:00,1.6476,1.64765,1.64755,1.64765,412499988.0
2007-05-03 18:08:00,1.6478,1.6478,1.64765,1.64765,189900000.0
2007-05-03 18:09:00,1.64765,1.6477,1.64765,1.64765,52800000.0
2007-05-03 18:10:00,1.64765,1.6478,1.64755,1.6476,382999999.0
2007-05-03 18:11:00,1.6476,1.6476,1.6474,1.6475,470900001.0
2007-05-03 18:12:00,1.6475,1.6475,1.6475,1.6475,54400000.0
2007-05-03 18:13:00,1.6476,1.6476,1.6476,1.6476,76000000.0
2007-05-03 18:14:00,1.6476,1.6476,1.6476,1.6476,57600000.0
2007-05-03 18:15:00,1.6476,1.6476,1.64735,1.6474,1280300001.0
2007-05-03 18:16:00,1.6474,1.6476,1.6474,1.6476,354399997.0
2007-05-03 18:17:00,1.6476,1.6478,1.6475,1.6476,665100000.0
2007-05-03 18:18:00,1.6476,1.64765,1.6476,1.6476,435400000.0
2007-05-03 18:19:00,1.6476,1.6478,1.6476,1.6477,1280400001.0
2007-05-03 18:20:00,1.6477,1.64785,1.6476,1.6476,1001200004.0
2007-05-03 18:21:00,1.6476,1.64775,1.64755,1.6477,1046800003.0
2007-05-03 18:22:00,1.6477,1.6478,1.64765,1.6477,515999998.0
2007-05-03 18:23:00,1.6477,1.6478,1.6477,1.6478,35200000.0
2007-05-03 18:24:00,1.6478,1.6479,1.6477,1.6479,468100000.0
2007-05-03 18:25:00,1.6479,1.64795,1.64785,1.64785,429599996.0
2007-05-03 18:26:00,1.6479,1.6479,1.64785,1.6479,274899997.0
2007-05-03 18:27:00,1.6479,1.648,1.6479,1.6479,835099993.0
2007-05-03 18:28:00,1.648,1.648,1.6479,1.648,463199998.0
2007-05-03 18:29:00,1.648,1.6482,1.6479,1.64815,518800001.0
2007-05-03 18:30:00,1.64815,1.6482,1.64805,1.64805,296100006.0
2007-05-03 18:31:00,1.6481,1.6482,1.64805,1.6481,544500004.0
2007-05-03 18:32:00,1.6481,1.6482,1.648,1.648,375400002.0
2007-05-03 18:33:00,1.648,1.648,1.6478,1.6478,378099997.0
2007-05-03 18:34:00,1.6478,1.64785,1.6478,1.6478,82799999.0
2007-05-03 18:35:00,1.64785,1.64785,1.6477,1.6478,310099999.0
2007-05-03 18:36:00,1.6478,1.6478,1.6476,1.6477,597200004.0
2007-05-03 18:37:00,1.6478,1.6478,1.64775,1.6478,318199998.0
2007-05-03 18:38:00,1.6478,1.6478,1.6478,1.6478,310399999.0
2007-05-03 18:39:00,1.6478,1.6478,1.64775,1.64775,154400000.0
2007-05-03 18:40:00,1.64775,1.6478,1.6477,1.6478,173600000.0
2007-05-03 18:41:00,1.6478,1.6478,1.6478,1.6478,84000000.0
2007-05-03 18:42:00,1.6478,1.64785,1.6478,1.6478,235999995.0
2007-05-03 18:43:00,1.6478,1.6479,1.6478,1.64785,256000000.0
2007-05-03 18:44:00,1.6479,1.6479,1.6478,1.6479,106299998.0
2007-05-03 18:45:00,1.6478,1.64795,1.6478,1.6478,216800001.0
2007-05-03 18:46:00,1.6478,1.6478,1.64775,1.64775,292999999.0
2007-05-03 18:47:00,1.6478,1.6478,1.64765,1.6478,111900000.0
2007-05-03 18:48:00,1.6478,1.6478,1.6476,1.64765,390399997.0
2007-05-03 18:49:00,1.6476,1.6477,1.6476,1.6477,64000001.0
2007-05-03 18:50:00,1.64731,1.64767,1.64691,1.64734,211674999.0
2007-05-03 18:51:00,1.6478,1.6478,1.6476,1.6477,71200001.0
2007-05-03 18:52:00,1.64765,1.6477,1.6475,1.6475,58400000.0
2007-05-03 18:53:00,1.6475,1.6476,1.6475,1.6476,129600000.0
2007-05-03 18:54:00,1.64735,1.64746,1.64698,1.64735,304850000.0
2007-05-03 18:55:00,1.6476,1.6477,1.6476,1.6477,184300000.0
2007-05-03 18:56:00,1.6477,1.6477,1.6477,1.6477,169599998.0
2007-05-03 18:57:00,1.6477,1.6478,1.6477,1.64775,202799997.0
2007-05-03 18:58:00,1.6477,1.64775,1.6477,1.6477,173600002.0
2007-05-03 18:59:00,1.6477,1.6477,1.6475,1.6476,36500000.0
2007-05-03 19:00:00,1.6476,1.6477,1.6476,1.6477,76100000.0
2007-05-03 19:01:00,1.6477,1.6478,1.6477,1.64775,60000000.0
2007-05-03 19:02:00,1.6477,1.6478,1.6477,1.6477,526699999.0
2007-05-03 19:03:00,1.6477,1.6477,1.64755,1.64765,368800000.0
2007-05-03 19:04:00,1.64765,1.6477,1.64765,1.64765,291200000.0
2007-05-03 19:05:00,1.64765,1.64765,1.6476,1.6476,177500000.0
2007-05-03 19:06:00,1.64765,1.6477,1.64765,1.6477,154400000.0
2007-05-03 19:07:00,1.6477,1.6478,1.64765,1.6477,334200001.0
2007-05-03 19:08:00,1.6477,1.6477,1.6476,1.6476,186600001.0
2007-05-03 19:09:00,1.6476,1.6477,1.6476,1.6477,333499999.0
2007-05-03 19:10:00,1.6477,1.6477,1.6476,1.6476,534399998.0
2007-05-03 19:11:00,1.6476,1.6476,1.6475,1.6476,198399998.0
2007-05-03 19:12:00,1.64765,1.6477,1.6476,1.6477,64000000.0
2007-05-03 19:13:00,1.6477,1.6477,1.64745,1.6476,549900004.0
2007-05-03 19:14:00,1.6476,1.6476,1.64745,1.6475,1365199971.0
2007-05-03 19:15:00,1.6475,1.6476,1.6475,1.64755,288199996.0
2007-05-03 19:16:00,1.6477,1.6477,1.64755,1.6476,120699999.0
2007-05-03 19:17:00,1.6476,1.6476,1.6475,1.6476,21600000.0
2007-05-03 19:18:00,1.64755,1.6476,1.6475,1.64755,128500002.0
2007-05-03 19:19:00,1.64755,1.6476,1.64755,1.6476,77600000.0
2007-05-03 19:20:00,1.6476,1.6477,1.6476,1.6476,351999998.0
2007-05-03 19:21:00,1.6476,1.6477,1.6475,1.6476,506999996.0
2007-05-03 19:22:00,1.6476,1.6477,1.64745,1.6476,570600001.0
2007-05-03 19:23:00,1.6476,1.6476,1.6475,1.64755,378400002.0
2007-05-03 19:24:00,1.64765,1.64765,1.64745,1.6475,1292599996.0
2007-05-03 19:25:00,1.6475,1.6476,1.64745,1.6475,335399996.0
2007-05-03 19:26:00,1.6475,1.6476,1.6475,1.64755,1032300002.0
2007-05-03 19:27:00,1.64755,1.6476,1.64745,1.64745,715299995.0
2007-05-03 19:28:00,1.6476,1.6477,1.64755,1.6477,407800001.0
2007-05-03 19:29:00,1.6477,1.64775,1.6476,1.64765,354899996.0
2007-05-03 19:30:00,1.6477,1.6478,1.6477,1.6478,182900001.0
2007-05-03 19:31:00,1.6478,1.6479,1.6477,1.6478,408599998.0
2007-05-03 19:32:00,1.6477,1.6478,1.6477,1.6478,220600000.0
2007-05-03 19:33:00,1.6478,1.6478,1.6477,1.6477,65600001.0
2007-05-03 19:34:00,1.64733,1.64783,1.64724,1.64778,81600000.0
2007-05-03 19:35:00,1.6478,1.6478,1.6477,1.6477,24000000.0
2007-05-03 19:36:00,1.6477,1.6477,1.64765,1.6477,44600000.0
2007-05-03 19:37:00,1.64765,1.6477,1.64765,1.6477,25300000.0
2007-05-03 19:38:00,1.64748,1.64768,1.64682,1.64738,490600001.0
2007-05-03 19:39:00,1.6477,1.6477,1.64765,1.6477,48200000.0
2007-05-03 19:40:00,1.6477,1.648,1.6477,1.648,709899999.0
2007-05-03 19:41:00,1.648,1.648,1.64785,1.648,859499996.0
2007-05-03 19:42:00,1.648,1.6481,1.64785,1.64785,201400000.0
2007-05-03 19:43:00,1.6478,1.648,1.6478,1.6479,240199993.0
2007-05-03 19:44:00,1.6479,1.648,1.6478,1.648,160799999.0
2007-05-03 19:45:00,1.6481,1.6481,1.64795,1.64795,652699991.0
2007-05-03 19:46:00,1.648,1.6481,1.648,1.6481,35900000.0
2007-05-03 19:47:00,1.6481,1.6481,1.648,1.648,258399998.0
2007-05-03 19:48:00,1.648,1.648,1.648,1.648,120799998.0
2007-05-03 19:49:00,1.648,1.648,1.64795,1.648,44600000.0
2007-05-03 19:50:00,1.64758,1.6479,1.64751,1.64771,20800000.0
2007-05-03 19:51:00,1.648,1.648,1.648,1.648,16000000.0
2007-05-03 19:52:00,1.6481,1.6481,1.6481,1.6481,6400000.0
2007-05-03 19:53:00,1.6481,1.6481,1.648,1.6481,18400000.0
2007-05-03 19:54:00,1.6481,1.6481,1.6481,1.6481,1600000.0
2007-05-03 19:55:00,1.6481,1.6481,1.64795,1.648,58400000.0
2007-05-03 19:56:00,1.64795,1.648,1.6479,1.648,49600000.0
2007-05-03 19:57:00,1.64773,1.6478,1.64752,1.64766,532700000.0
2007-05-03 19:58:00,1.6479,1.6479,1.6478,1.6478,680299993.0
2007-05-03 19:59:00,1.64785,1.6479,1.64785,1.6479,296199995.0
2007-05-03 20:00:00,1.64785,1.64785,1.6478,1.6478,254799999.0
2007-05-03 20:01:00,1.64785,1.6479,1.64785,1.6479,615700000.0
2007-05-03 20:02:00,1.6479,1.6479,1.64775,1.6478,755000006.0
2007-05-03 20:03:00,1.6478,1.64785,1.6478,1.6478,428100002.0
2007-05-03 20:04:00,1.6478,1.6478,1.6478,1.6478,138900002.0
2007-05-03 20:05:00,1.6478,1.6478,1.6478,1.6478,415100003.0
2007-05-03 20:06:00,1.6478,1.6478,1.64775,1.6478,860600004.0
2007-05-03 20:07:00,1.6478,1.6479,1.6478,1.6479,479899999.0
2007-05-03 20:08:00,1.6479,1.6479,1.64775,1.6479,703100005.0
2007-05-03 20:09:00,1.6479,1.6479,1.64785,1.6479,109700000.0
2007-05-03 20:10:00,1.6479,1.6479,1.6479,1.6479,9600000.0
2007-05-03 20:11:00,1.64755,1.64789,1.64755,1.64785,188000000.0
2007-05-03 20:12:00,1.6479,1.6479,1.64785,1.6479,123000001.0
2007-05-03 20:13:00,1.64785,1.6479,1.64785,1.64785,30800000.0
2007-05-03 20:14:00,1.6479,1.6479,1.64785,1.6479,21200000.0
2007-05-03 20:15:00,1.6479,1.6479,1.6479,1.6479,8000000.0
2007-05-03 20:16:00,1.6479,1.6479,1.6479,1.6479,28800000.0
2007-05-03 20:17:00,1.6479,1.648,1.6479,1.6479,1135499995.0
2007-05-03 20:18:00,1.6479,1.6479,1.6479,1.6479,924900018.0
2007-05-03 20:19:00,1.6479,1.64805,1.6479,1.64805,787300010.0
2007-05-03 20:20:00,1.648,1.6481,1.64795,1.648,1253500025.0
2007-05-03 20:21:00,1.6481,1.6481,1.648,1.64805,575800005.0
2007-05-03 20:22:00,1.648,1.64815,1.648,1.648,395900001.0
2007-05-03 20:23:00,1.64805,1.64835,1.648,1.64825,528699997.0
2007-05-03 20:24:00,1.6482,1.64835,1.64815,1.64835,211099998.0
2007-05-03 20:25:00,1.6483,1.6484,1.6483,1.6484,360899999.0
2007-05-03 20:26:00,1.6484,1.64865,1.6484,1.6485,173300000.0
2007-05-03 20:27:00,1.6485,1.64855,1.6484,1.6485,389500004.0
2007-05-03 20:28:00,1.64845,1.64845,1.6483,1.6484,361600001.0
2007-05-03 20:29:00,1.64835,1.6484,1.6483,1.6483,480500008.0
2007-05-03 20:30:00,1.6483,1.6486,1.64825,1.6485,906500005.0
2007-05-03 20:31:00,1.6485,1.6486,1.6483,1.6484,583500009.0
2007-05-03 20:32:00,1.6483,1.64885,1.6483,1.6488,586500001.0
2007-05-03 20:33:00,1.64875,1.6488,1.64845,1.6486,650400000.0
2007-05-03 20:34:00,1.6486,1.64875,1.6484,1.64875,563200006.0
2007-05-03 20:35:00,1.6487,1.6488,1.6485,1.64855,700200001.0
2007-05-03 20:36:00,1.6485,1.64865,1.6485,1.64855,280700002.0
2007-05-03 20:37:00,1.6486,1.6486,1.6484,1.64845,358000004.0
2007-05-03 20:38:00,1.64845,1.64845,1.6482,1.6482,551100000.0
2007-05-03 20:39:00,1.6482,1.6483,1.64815,1.64825,268900002.0
2007-05-03 20:40:00,1.64815,1.6483,1.64815,1.6483,102400000.0
2007-05-03 20:41:00,1.6483,1.6484,1.6483,1.6483,393699998.0
2007-05-03 20:42:00,1.6483,1.6483,1.6483,1.6483,184000000.0
2007-05-03 20:43:00,1.6483,1.6483,1.6483,1.6483,131000002.0
2007-05-03 20:44:00,1.64835,1.64835,1.64825,1.64825,102400000.0
2007-05-03 20:45:00,1.6484,1.6486,1.64835,1.6485,816100003.0
2007-05-03 20:46:00,1.6485,1.6487,1.6484,1.64845,255200002.0
2007-05-03 20:47:00,1.6484,1.64845,1.64825,1.6483,62099999.0
2007-05-03 20:48:00,1.64835,1.6484,1.64835,1.6484,134400000.0
2007-05-03 20:49:00,1.6484,1.6486,1.6484,1.6486,299000004.0
2007-05-03 20:50:00,1.6486,1.6487,1.64855,1.6486,257100005.0
2007-05-03 20:51:00,1.6486,1.6486,1.64855,1.6486,59900001.0
2007-05-03 20:52:00,1.6486,1.6486,1.6484,1.6484,346100007.0
2007-05-03 20:53:00,1.6484,1.6484,1.6483,1.6484,276600003.0
2007-05-03 20:54:00,1.6484,1.64865,1.6483,1.6486,429399998.0
2007-05-03 20:55:00,1.64865,1.64865,1.6485,1.6485,166400001.0
2007-05-03 20:56:00,1.6485,1.6486,1.6485,1.6485,255200000.0
2007-05-03 20:57:00,1.6485,1.6486,1.64845,1.6485,128000000.0
2007-05-03 20:58:00,1.6486,1.6486,1.6483,1.6483,293500003.0
2007-05-03 20:59:00,1.6483,1.6483,1.6481,1.6482,370000003.0
2007-05-03 21:00:00,1.6482,1.6488,1.648,1.6486,929499999.0
2007-05-03 21:01:00,1.6486,1.6488,1.64855,1.64855,571499998.0
2007-05-03 21:02:00,1.6486,1.6487,1.6486,1.6486,386699999.0
2007-05-03 21:03:00,1.6486,1.6486,1.64835,1.64845,710900004.0
2007-05-03 21:04:00,1.6484,1.6486,1.64835,1.6485,728699998.0
2007-05-03 21:05:00,1.64845,1.6485,1.6484,1.64845,366500002.0
2007-05-03 21:06:00,1.6484,1.6485,1.64805,1.6482,440400004.0
2007-05-03 21:07:00,1.6482,1.6482,1.6481,1.64815,123900002.0
2007-05-03 21:08:00,1.64815,1.64815,1.6481,1.6481,152000000.0
2007-05-03 21:09:00,1.6481,1.6481,1.6481,1.6481,64800000.0
2007-05-03 21:10:00,1.64783,1.64783,1.64754,1.64754,752800000.0
2007-05-03 21:11:00,1.64787,1.6479,1.64785,1.6479,282400000.0
2007-05-03 21:12:00,1.6481,1.64815,1.6481,1.64815,40000000.0
2007-05-03 21:13:00,1.6482,1.6484,1.64815,1.64835,137600001.0
2007-05-03 21:14:00,1.6484,1.6484,1.6483,1.6484,318200002.0
2007-05-03 21:15:00,1.64835,1.64835,1.6482,1.6482,118100002.0
2007-05-03 21:16:00,1.64793,1.6481,1.64756,1.64797,43000000.0
2007-05-03 21:17:00,1.6482,1.6483,1.6481,1.6483,547700002.0
2007-05-03 21:18:00,1.6482,1.64825,1.6482,1.6482,157000001.0
2007-05-03 21:19:00,1.6482,1.6482,1.64815,1.64815,66400000.0
2007-05-03 21:20:00,1.6482,1.6482,1.64815,1.64815,29600000.0
2007-05-03 21:21:00,1.6482,1.6482,1.6482,1.6482,216000000.0
2007-05-03 21:22:00,1.6483,1.6484,1.6482,1.6484,117600001.0
2007-05-03 21:23:00,1.6484,1.6484,1.6482,1.6483,255800004.0
2007-05-03 21:24:00,1.6483,1.64845,1.6482,1.6482,1177100005.0
2007-05-03 21:25:00,1.6482,1.6483,1.6482,1.6483,209800000.0
2007-05-03 21:26:00,1.6483,1.64835,1.6483,1.64835,75000000.0
2007-05-03 21:27:00,1.64835,1.64835,1.64835,1.64835,8000000.0
2007-05-03 21:28:00,1.6484,1.6486,1.6484,1.64855,222399998.0
2007-05-03 21:29:00,1.64855,1.64865,1.6485,1.64865,191200000.0
2007-05-03 21:30:00,1.6487,1.6487,1.6485,1.64855,71099998.0
2007-05-03 21:31:00,1.6486,1.6487,1.6485,1.64865,37600000.0
2007-05-03 21:32:00,1.64855,1.6486,1.6485,1.6485,217600002.0
2007-05-03 21:33:00,1.6485,1.6487,1.6485,1.6486,64000000.0
2007-05-03 21:34:00,1.64865,1.6487,1.64855,1.64865,127400000.0
2007-05-03 21:35:00,1.64865,1.64865,1.6486,1.6486,12000000.0
2007-05-03 21:36:00,1.6486,1.6486,1.6485,1.6485,140200000.0
2007-05-03 21:37:00,1.6485,1.6486,1.64845,1.64855,294900004.0
2007-05-03 21:38:00,1.64829,1.64829,1.64783,1.64808,42600000.0
2007-05-03 21:39:00,1.6485,1.6485,1.6485,1.6485,220400002.0
2007-05-03 21:40:00,1.6485,1.6485,1.64845,1.6485,479899994.0
2007-05-03 21:41:00,1.6485,1.64855,1.64845,1.64845,373199991.0
2007-05-03 21:42:00,1.6485,1.6486,1.64845,1.64845,171000001.0
2007-05-03 21:43:00,1.64845,1.6485,1.64835,1.6485,407300001.0
2007-05-03 21:44:00,1.6485,1.6485,1.64845,1.6485,84000000.0
2007-05-03 21:45:00,1.6485,1.6485,1.6485,1.6485,18400000.0
2007-05-03 21:46:00,1.6484,1.6485,1.6484,1.6485,91100000.0
2007-05-03 21:47:00,1.6485,1.64855,1.64835,1.6484,396800002.0
2007-05-03 21:48:00,1.6483,1.64835,1.64825,1.6483,1315899994.0
2007-05-03 21:49:00,1.64835,1.64855,1.6483,1.64855,620700001.0
2007-05-03 21:50:00,1.6486,1.6487,1.6486,1.6486,168800000.0
2007-05-03 21:51:00,1.6486,1.6486,1.64845,1.6485,264600002.0
2007-05-03 21:52:00,1.6485,1.6486,1.6484,1.64845,161400000.0
2007-05-03 21:53:00,1.6484,1.64845,1.6483,1.6484,674999998.0
2007-05-03 21:54:00,1.6484,1.6485,1.64835,1.6484,440199996.0
2007-05-03 21:55:00,1.6484,1.6487,1.6484,1.6484,573399999.0
2007-05-03 21:56:00,1.6484,1.64855,1.6484,1.64845,165399999.0
2007-05-03 21:57:00,1.64845,1.6485,1.6484,1.64845,84800000.0
2007-05-03 21:58:00,1.6484,1.6484,1.6483,1.6484,159900001.0
2007-05-03 21:59:00,1.6484,1.6484,1.64825,1.6483,60800000.0
2007-05-03 22:00:00,1.6483,1.64835,1.64825,1.64825,250400000.0
2007-05-03 22:01:00,1.6483,1.6483,1.64825,1.6483,129600000.0
2007-05-03 22:02:00,1.6483,1.6483,1.6482,1.64825,344000000.0
2007-05-03 22:03:00,1.64825,1.6483,1.64825,1.6483,303899998.0
2007-05-03 22:04:00,1.6483,1.6483,1.6483,1.6483,8900000.0
2007-05-03 22:05:00,1.6483,1.6483,1.648,1.648,172799998.0
2007-05-03 22:06:00,1.648,1.6481,1.6479,1.648,732800000.0
2007-05-03 22:07:00,1.64805,1.64815,1.6479,1.648,395800002.0
2007-05-03 22:08:00,1.64795,1.648,1.6479,1.648,524899999.0
2007-05-03 22:09:00,1.648,1.648,1.64795,1.648,65800000.0
2007-05-03 22:10:00,1.648,1.648,1.6479,1.64795,252700000.0
2007-05-03 22:11:00,1.64795,1.6481,1.64795,1.6481,252200000.0
2007-05-03 22:12:00,1.6481,1.6481,1.648,1.648,100000002.0
2007-05-03 22:13:00,1.648,1.64805,1.64795,1.64795,110400000.0
2007-05-03 22:14:00,1.6479,1.648,1.64785,1.648,190400001.0
2007-05-03 22:15:00,1.648,1.648,1.64785,1.648,338400003.0
2007-05-03 22:16:00,1.648,1.648,1.648,1.648,76000000.0
2007-05-03 22:17:00,1.6481,1.6481,1.64805,1.6481,25600000.0
2007-05-03 22:18:00,1.64805,1.6481,1.648,1.648,35200000.0
2007-05-03 22:19:00,1.648,1.648,1.648,1.648,12000000.0
2007-05-03 22:20:00,1.648,1.648,1.648,1.648,88000000.0
2007-05-03 22:21:00,1.648,1.648,1.64795,1.64795,70399999.0
2007-05-03 22:22:00,1.648,1.6482,1.64795,1.6482,246099999.0
2007-05-03 22:23:00,1.6481,1.6482,1.64805,1.6481,154200000.0
2007-05-03 22:24:00,1.6481,1.6481,1.64795,1.64795,324599999.0
2007-05-03 22:25:00,1.64795,1.6482,1.64795,1.6481,267799997.0
2007-05-03 22:26:00,1.6481,1.6481,1.648,1.64805,237800000.0
2007-05-03 22:27:00,1.64805,1.64805,1.64795,1.648,78899999.0
2007-05-03 22:28:00,1.64795,1.6481,1.64795,1.6481,37600000.0
2007-05-03 22:29:00,1.648,1.648,1.6479,1.6479,53600000.0
2007-05-03 22:30:00,1.6479,1.6479,1.6479,1.6479,219200000.0
2007-05-03 22:31:00,1.6479,1.6479,1.64785,1.6479,127200000.0
2007-05-03 22:32:00,1.6479,1.6479,1.64775,1.64785,150600000.0
2007-05-03 22:33:00,1.6479,1.648,1.64785,1.6479,222399996.0
2007-05-03 22:34:00,1.64785,1.64805,1.64785,1.64805,330699996.0
2007-05-03 22:35:00,1.6481,1.6482,1.6481,1.6482,188800000.0
2007-05-03 22:36:00,1.6482,1.6482,1.648,1.6481,342400000.0
2007-05-03 22:37:00,1.6481,1.6481,1.6481,1.6481,13600000.0
2007-05-03 22:38:00,1.6481,1.6481,1.64805,1.64805,121600000.0
2007-05-03 22:39:00,1.6481,1.6481,1.64805,1.6481,132700000.0
2007-05-03 22:40:00,1.6481,1.6481,1.6481,1.6481,27200000.0
2007-05-03 22:41:00,1.6481,1.6481,1.64785,1.64795,256000002.0
2007-05-03 22:42:00,1.648,1.648,1.648,1.648,123200000.0
2007-05-03 22:43:00,1.648,1.648,1.648,1.648,105600000.0
2007-05-03 22:44:00,1.648,1.648,1.64795,1.648,121600000.0
2007-05-03 22:45:00,1.648,1.6481,1.6479,1.6481,357299999.0
2007-05-03 22:46:00,1.6481,1.6481,1.648,1.6481,115400000.0
2007-05-03 22:47:00,1.648,1.648,1.64785,1.6479,449800000.0
2007-05-03 22:48:00,1.6479,1.6479,1.6478,1.6478,109500002.0
2007-05-03 22:49:00,1.6479,1.6479,1.6478,1.6478,175700006.0
2007-05-03 22:50:00,1.6478,1.6479,1.64775,1.6479,136700000.0
2007-05-03 22:51:00,1.6479,1.6479,1.64775,1.64775,201699999.0
2007-05-03 22:52:00,1.6478,1.6479,1.64775,1.6479,127599999.0
2007-05-03 22:53:00,1.6478,1.6479,1.6477,1.6477,175100001.0
2007-05-03 22:54:00,1.64775,1.64785,1.64765,1.6477,616799998.0
2007-05-03 22:55:00,1.6476,1.6478,1.6476,1.6477,490799999.0
2007-05-03 22:56:00,1.6477,1.6477,1.6476,1.6476,49600000.0
2007-05-03 22:57:00,1.6476,1.6476,1.6475,1.6475,68000000.0
2007-05-03 22:58:00,1.6475,1.6476,1.6475,1.64755,73600001.0
2007-05-03 22:59:00,1.6476,1.6476,1.6475,1.6475,61700001.0
2007-05-03 23:00:00,1.6475,1.6475,1.6475,1.6475,13200000.0
2007-05-03 23:01:00,1.6475,1.6475,1.6475,1.6475,50200001.0
2007-05-03 23:02:00,1.6476,1.6476,1.6476,1.6476,79600000.0
2007-05-03 23:03:00,1.6477,1.6477,1.6476,1.6477,248200001.0
2007-05-03 23:04:00,1.6477,1.6477,1.6477,1.6477,99200000.0
2007-05-03 23:05:00,1.6478,1.6478,1.6476,1.6477,137899999.0
2007-05-03 23:06:00,1.6476,1.6476,1.6476,1.6476,29500000.0
2007-05-03 23:07:00,1.6476,1.6478,1.6476,1.6478,146100000.0
2007-05-03 23:08:00,1.6478,1.6478,1.6475,1.6475,277300005.0
2007-05-03 23:09:00,1.6475,1.6478,1.6474,1.6478,167900000.0
2007-05-03 23:10:00,1.6478,1.6478,1.6478,1.6478,57600000.0
2007-05-03 23:11:00,1.6478,1.6478,1.6478,1.6478,19200000.0
2007-05-03 23:12:00,1.6479,1.648,1.6478,1.6478,312600004.0
2007-05-03 23:13:00,1.6479,1.648,1.6478,1.6478,51000002.0
2007-05-03 23:14:00,1.6481,1.6481,1.6478,1.648,205200000.0
2007-05-03 23:15:00,1.648,1.648,1.648,1.648,158400000.0
2007-05-03 23:16:00,1.648,1.648,1.648,1.648,32000000.0
2007-05-03 23:17:00,1.648,1.648,1.648,1.648,76000000.0
2007-05-03 23:18:00,1.648,1.648,1.64795,1.64795,117300000.0
2007-05-03 23:19:00,1.64762,1.64797,1.64744,1.64771,256000000.0
2007-05-03 23:20:00,1.648,1.648,1.6476,1.6478,266299994.0
2007-05-03 23:21:00,1.64795,1.6481,1.6477,1.648,501400005.0
2007-05-03 23:22:00,1.6478,1.64805,1.6477,1.6478,220099999.0
2007-05-03 23:23:00,1.6477,1.6479,1.6477,1.6478,530300003.0
2007-05-03 23:24:00,1.6478,1.6479,1.6478,1.6478,46200000.0
2007-05-03 23:25:00,1.6476,1.6478,1.6476,1.6477,134099999.0
2007-05-03 23:26:00,1.6478,1.64785,1.6472,1.64725,185100000.0
2007-05-03 23:27:00,1.64725,1.64735,1.6472,1.64735,112500000.0
2007-05-03 23:28:00,1.64735,1.6475,1.6471,1.6474,198300000.0
2007-05-03 23:29:00,1.64755,1.64775,1.64755,1.64765,72000000.0
2007-05-03 23:30:00,1.6476,1.6476,1.6476,1.6476,36000000.0
2007-05-03 23:31:00,1.6474,1.6476,1.6474,1.6476,47900000.0
2007-05-03 23:32:00,1.64755,1.64755,1.6474,1.6475,144300000.0
2007-05-03 23:33:00,1.64755,1.64755,1.6475,1.6475,36000000.0
2007-05-03 23:34:00,1.6473,1.64734,1.64697,1.64725,35500000.0
2007-05-03 23:35:00,1.64755,1.6476,1.64755,1.6476,31900000.0
2007-05-03 23:36:00,1.64765,1.64765,1.6475,1.6475,144400000.0
2007-05-03 23:37:00,1.6475,1.6475,1.6475,1.6475,182000000.0
2007-05-03 23:38:00,1.6475,1.6475,1.6474,1.6474,13000000.0
2007-05-03 23:39:00,1.6474,1.6474,1.6474,1.6474,20000000.0
2007-05-03 23:40:00,1.64722,1.64733,1.64701,1.64733,171500000.0
2007-05-03 23:41:00,1.6474,1.6474,1.64715,1.64715,72000000.0
2007-05-03 23:42:00,1.6471,1.6473,1.6471,1.6473,147199999.0
2007-05-03 23:43:00,1.64711,1.64718,1.64662,1.64691,114400000.0
2007-05-03 23:44:00,1.6473,1.6474,1.6473,1.6474,143000000.0
2007-05-03 23:45:00,1.6474,1.6474,1.6473,1.6473,63000000.0
2007-05-03 23:46:00,1.6473,1.6473,1.6473,1.6473,247000000.0
2007-05-03 23:47:00,1.6474,1.64765,1.6473,1.6473,347899999.0
2007-05-03 23:48:00,1.6473,1.6476,1.6473,1.64745,190600000.0
2007-05-03 23:49:00,1.64745,1.6476,1.64745,1.6475,175700000.0
2007-05-03 23:50:00,1.6476,1.6476,1.6475,1.6475,37500000.0
2007-05-03 23:51:00,1.6475,1.6475,1.6475,1.6475,169400000.0
2007-05-03 23:52:00,1.6475,1.6475,1.6475,1.6475,44800000.0
2007-05-03 23:53:00,1.6475,1.6475,1.6475,1.6475,43200000.0
2007-05-03 23:54:00,1.6475,1.6475,1.6475,1.6475,143200000.0
2007-05-03 23:55:00,1.6475,1.64755,1.64745,1.6475,161700000.0
2007-05-03 23:56:00,1.6475,1.6475,1.6475,1.6475,12000000.0
2007-05-03 23:57:00,1.6475,1.6475,1.6475,1.6475,24000000.0
2007-05-03 23:58:00,1.6475,1.6475,1.6475,1.6475,110400000.0
2007-05-03 23:59:00,1.6476,1.6476,1.64755,1.64755,57600000.0
2007-05-04 00:00:00,1.64755,1.6476,1.6475,1.6475,401400004.0
2007-05-04 00:01:00,1.6475,1.6476,1.6475,1.6476,501000012.0
2007-05-04 00:02:00,1.6476,1.64775,1.6476,1.6477,136500000.0
2007-05-04 00:03:00,1.6477,1.6478,1.6475,1.6476,322900006.0
2007-05-04 00:04:00,1.64765,1.64765,1.6476,1.6476,64000000.0
2007-05-04 00:05:00,1.6476,1.6476,1.6476,1.6476,8000000.0
2007-05-04 00:06:00,1.64755,1.64755,1.6475,1.6475,53500000.0
2007-05-04 00:07:00,1.6475,1.6476,1.6475,1.6476,79900002.0
2007-05-04 00:08:00,1.64748,1.64757,1.64683,1.64724,699299999.0
2007-05-04 00:09:00,1.64745,1.64748,1.64714,1.64736,289000000.0
2007-05-04 00:10:00,1.64739,1.6474,1.64689,1.6474,259800000.0
2007-05-04 00:11:00,1.64744,1.64752,1.64722,1.64722,250399999.0
2007-05-04 00:12:00,1.6477,1.64775,1.6476,1.6477,67200000.0
2007-05-04 00:13:00,1.6477,1.64775,1.6475,1.6477,170100000.0
2007-05-04 00:14:00,1.6477,1.6477,1.6477,1.6477,4000000.0
2007-05-04 00:15:00,1.64765,1.64765,1.64765,1.64765,4000000.0
2007-05-04 00:16:00,1.6477,1.6477,1.64765,1.64765,16000000.0
2007-05-04 00:17:00,1.6477,1.6477,1.64765,1.6477,24000000.0
2007-05-04 00:18:00,1.6477,1.6478,1.6477,1.6477,147700000.0
2007-05-04 00:19:00,1.64775,1.6478,1.64775,1.6478,57600000.0
2007-05-04 00:20:00,1.64765,1.64768,1.64715,1.64745,226399995.0
2007-05-04 00:21:00,1.64747,1.64764,1.64709,1.64717,113300000.0
2007-05-04 00:22:00,1.64718,1.6477,1.64703,1.6477,115599999.0
2007-05-04 00:23:00,1.6478,1.6478,1.64775,1.64775,23200000.0
2007-05-04 00:24:00,1.64775,1.6478,1.64775,1.64775,37400000.0
2007-05-04 00:25:00,1.6478,1.6478,1.6478,1.6478,5600000.0
2007-05-04 00:26:00,1.6478,1.6478,1.64775,1.6478,12000000.0
2007-05-04 00:27:00,1.6479,1.6479,1.64775,1.64775,184100000.0
2007-05-04 00:28:00,1.6478,1.6478,1.64775,1.6478,151400001.0
2007-05-04 00:29:00,1.6478,1.6478,1.6478,1.6478,40800000.0
2007-05-04 00:30:00,1.6478,1.6478,1.6478,1.6478,31200000.0
2007-05-04 00:31:00,1.64747,1.64753,1.64723,1.64723,104000000.0
2007-05-04 00:32:00,1.6478,1.6478,1.64775,1.64775,40000000.0
2007-05-04 00:33:00,1.6478,1.6478,1.6478,1.6478,5600000.0
2007-05-04 00:34:00,1.6478,1.6478,1.64775,1.6478,130400000.0
2007-05-04 00:35:00,1.6478,1.6478,1.6478,1.6478,133600000.0
2007-05-04 00:36:00,1.6478,1.6478,1.6478,1.6478,32000000.0
2007-05-04 00:37:00,1.6478,1.6478,1.6478,1.6478,64000000.0
2007-05-04 00:38:00,1.6475,1.64775,1.64738,1.64768,155200002.0
2007-05-04 00:39:00,1.6478,1.648,1.6477,1.648,170400001.0
2007-05-04 00:40:00,1.64784,1.64784,1.64762,1.64768,181499998.0
2007-05-04 00:41:00,1.6479,1.6479,1.6479,1.6479,31200000.0
2007-05-04 00:42:00,1.6479,1.648,1.6479,1.648,88000000.0
2007-05-04 00:43:00,1.6479,1.648,1.6479,1.648,194400000.0
2007-05-04 00:44:00,1.648,1.648,1.6479,1.6479,286400000.0
2007-05-04 00:45:00,1.6479,1.648,1.6479,1.648,39200000.0
2007-05-04 00:46:00,1.648,1.6481,1.648,1.648,89600000.0
2007-05-04 00:47:00,1.648,1.648,1.648,1.648,24000000.0
2007-05-04 00:48:00,1.648,1.648,1.648,1.648,9600000.0
2007-05-04 00:49:00,1.648,1.648,1.64795,1.648,17300000.0
2007-05-04 00:50:00,1.6481,1.6481,1.648,1.648,42200000.0
2007-05-04 00:51:00,1.64798,1.64798,1.6476,1.64793,160000001.0
2007-05-04 00:52:00,1.648,1.648,1.648,1.648,11200000.0
2007-05-04 00:53:00,1.648,1.648,1.648,1.648,33600000.0
2007-05-04 00:54:00,1.648,1.648,1.648,1.648,4000000.0
2007-05-04 00:55:00,1.6477,1.64778,1.64748,1.64748,57700000.0
2007-05-04 00:56:00,1.64776,1.64781,1.64755,1.64775,176000000.0
2007-05-04 00:57:00,1.64763,1.64791,1.64763,1.64768,288700000.0
2007-05-04 00:58:00,1.64757,1.64771,1.64757,1.64769,413400001.0
2007-05-04 00:59:00,1.648,1.648,1.648,1.648,8000000.0
2007-05-04 01:00:00,1.648,1.648,1.6478,1.6478,38400000.0
2007-05-04 01:01:00,1.6478,1.6479,1.6478,1.6479,232000000.0
2007-05-04 01:02:00,1.64795,1.648,1.6479,1.648,223500001.0
2007-05-04 01:03:00,1.648,1.64805,1.6478,1.6479,185300000.0
2007-05-04 01:04:00,1.64795,1.64795,1.6479,1.6479,28000000.0
2007-05-04 01:05:00,1.6479,1.6479,1.6479,1.6479,24000000.0
2007-05-04 01:06:00,1.6479,1.6479,1.6479,1.6479,15200000.0
2007-05-04 01:07:00,1.6479,1.6479,1.6478,1.6478,44800001.0
2007-05-04 01:08:00,1.64757,1.64787,1.64752,1.64761,112000000.0
2007-05-04 01:09:00,1.6479,1.64805,1.6479,1.648,76000000.0
2007-05-04 01:10:00,1.64764,1.64787,1.64751,1.64786,81000000.0
2007-05-04 01:11:00,1.64805,1.64805,1.648,1.648,30400000.0
2007-05-04 01:12:00,1.648,1.648,1.648,1.648,12000000.0
2007-05-04 01:13:00,1.648,1.648,1.64795,1.64795,20000000.0
2007-05-04 01:14:00,1.648,1.648,1.6479,1.6479,44000000.0
2007-05-04 01:15:00,1.64795,1.64795,1.6479,1.6479,48000000.0
2007-05-04 01:16:00,1.64764,1.64777,1.6476,1.64767,62800000.0
2007-05-04 01:17:00,1.64795,1.64795,1.6479,1.64795,50600000.0
2007-05-04 01:18:00,1.6478,1.64798,1.6475,1.64792,82900000.0
2007-05-04 01:19:00,1.648,1.648,1.6479,1.648,178400001.0
2007-05-04 01:20:00,1.648,1.64805,1.648,1.64805,15200000.0
2007-05-04 01:21:00,1.64803,1.64803,1.64774,1.64775,57300000.0
2007-05-04 01:22:00,1.648,1.6481,1.6479,1.6481,122800000.0
2007-05-04 01:23:00,1.6481,1.64815,1.6479,1.6479,227000002.0
2007-05-04 01:24:00,1.64774,1.64798,1.64762,1.64773,114300000.0
2007-05-04 01:25:00,1.64805,1.64805,1.64805,1.64805,5700000.0
2007-05-04 01:26:00,1.6479,1.6481,1.6479,1.64805,84800002.0
2007-05-04 01:27:00,1.64807,1.64808,1.64778,1.64784,82700000.0
2007-05-04 01:28:00,1.6481,1.6481,1.6481,1.6481,7800000.0
2007-05-04 01:29:00,1.6481,1.6481,1.6481,1.6481,9600000.0
2007-05-04 01:30:00,1.6481,1.6481,1.64805,1.6481,8800000.0
2007-05-04 01:31:00,1.64805,1.6481,1.648,1.648,98600000.0
2007-05-04 01:32:00,1.648,1.648,1.6479,1.6479,28800000.0
2007-05-04 01:33:00,1.6479,1.64795,1.6477,1.6477,172800000.0
2007-05-04 01:34:00,1.6477,1.6478,1.6477,1.6478,190799999.0
2007-05-04 01:35:00,1.6478,1.6478,1.6478,1.6478,72800000.0
2007-05-04 01:36:00,1.6478,1.64785,1.6477,1.6478,113200000.0
2007-05-04 01:37:00,1.6478,1.64805,1.6478,1.6479,182400000.0
2007-05-04 01:38:00,1.6477,1.648,1.6477,1.64775,406000001.0
2007-05-04 01:39:00,1.6478,1.648,1.64775,1.64785,76800000.0
2007-05-04 01:40:00,1.64785,1.64785,1.6477,1.64775,92400000.0
2007-05-04 01:41:00,1.64775,1.64775,1.64775,1.64775,12000000.0
2007-05-04 01:42:00,1.64775,1.64775,1.64765,1.6477,39600000.0
2007-05-04 01:43:00,1.64775,1.64775,1.64775,1.64775,4000000.0
2007-05-04 01:44:00,1.64775,1.64775,1.64775,1.64775,4000000.0
2007-05-04 01:45:00,1.6477,1.6478,1.6477,1.6478,120000001.0
2007-05-04 01:46:00,1.6478,1.64785,1.6477,1.64775,72800000.0
2007-05-04 01:47:00,1.64775,1.64775,1.64775,1.64775,40000000.0
2007-05-04 01:48:00,1.64775,1.64775,1.6477,1.64775,80800000.0
2007-05-04 01:49:00,1.64775,1.6478,1.6477,1.6477,99800000.0
2007-05-04 01:50:00,1.64775,1.64775,1.6477,1.64775,135800000.0
2007-05-04 01:51:00,1.64757,1.64776,1.64736,1.64776,93200001.0
2007-05-04 01:52:00,1.64743,1.64763,1.64743,1.64758,48000000.0
2007-05-04 01:53:00,1.64775,1.6478,1.64775,1.64775,16000000.0
2007-05-04 01:54:00,1.64775,1.64775,1.64775,1.64775,600000.0
2007-05-04 01:55:00,1.64763,1.64763,1.64735,1.64735,128200000.0
2007-05-04 01:56:00,1.64775,1.6479,1.6477,1.64775,207000000.0
2007-05-04 01:57:00,1.64775,1.6484,1.6477,1.6479,285500001.0
2007-05-04 01:58:00,1.6479,1.6481,1.6479,1.6479,42400000.0
2007-05-04 01:59:00,1.6479,1.648,1.64775,1.648,159900000.0
2007-05-04 02:00:00,1.648,1.648,1.6477,1.6477,145799999.0
2007-05-04 02:01:00,1.64775,1.64775,1.64775,1.64775,5600000.0
2007-05-04 02:02:00,1.64775,1.6478,1.6476,1.6476,413400006.0
2007-05-04 02:03:00,1.6477,1.64775,1.6477,1.64775,138100001.0
2007-05-04 02:04:00,1.6478,1.648,1.6478,1.6479,390700002.0
2007-05-04 02:05:00,1.64785,1.64785,1.6478,1.6478,215900005.0
2007-05-04 02:06:00,1.6479,1.6481,1.6479,1.64795,319399998.0
2007-05-04 02:07:00,1.64795,1.6482,1.6476,1.6479,777599994.0
2007-05-04 02:08:00,1.6478,1.648,1.6478,1.648,277400003.0
2007-05-04 02:09:00,1.64785,1.64785,1.64744,1.64777,210599996.0
2007-05-04 02:10:00,1.648,1.648,1.6479,1.6479,93600000.0
2007-05-04 02:11:00,1.6477,1.64773,1.6476,1.64769,80800000.0
2007-05-04 02:12:00,1.64782,1.64786,1.64779,1.64781,93600000.0
2007-05-04 02:13:00,1.64778,1.64806,1.64777,1.64793,64000000.0
2007-05-04 02:14:00,1.64786,1.64812,1.64769,1.64773,206400000.0
2007-05-04 02:15:00,1.6479,1.6479,1.6479,1.6479,4000000.0
2007-05-04 02:16:00,1.6479,1.6479,1.64785,1.6479,48000000.0
2007-05-04 02:17:00,1.6479,1.6479,1.6479,1.6479,12000000.0
2007-05-04 02:18:00,1.64784,1.64788,1.64736,1.64743,64800000.0
2007-05-04 02:19:00,1.6479,1.648,1.6478,1.64785,84700000.0
2007-05-04 02:20:00,1.6479,1.6479,1.6478,1.6478,43900000.0
2007-05-04 02:21:00,1.64785,1.6479,1.6478,1.6478,179900002.0
2007-05-04 02:22:00,1.6479,1.6479,1.64785,1.64785,20000000.0
2007-05-04 02:23:00,1.64785,1.6479,1.6478,1.6478,59900002.0
2007-05-04 02:24:00,1.64757,1.64776,1.64757,1.64772,44400000.0
2007-05-04 02:25:00,1.6476,1.64779,1.64751,1.64778,31200000.0
2007-05-04 02:26:00,1.6479,1.6479,1.64785,1.64785,20000000.0
2007-05-04 02:27:00,1.64785,1.6479,1.64785,1.6479,12000000.0
2007-05-04 02:28:00,1.6479,1.6479,1.64785,1.64785,37400000.0
2007-05-04 02:29:00,1.64785,1.6479,1.64785,1.6479,65900000.0
2007-05-04 02:30:00,1.6479,1.6479,1.64785,1.64785,156000000.0
2007-05-04 02:31:00,1.64785,1.64785,1.64785,1.64785,16000000.0
2007-05-04 02:32:00,1.64785,1.64785,1.6478,1.6478,48800000.0
2007-05-04 02:33:00,1.64785,1.6479,1.6477,1.6477,217100002.0
2007-05-04 02:34:00,1.6478,1.6478,1.6478,1.6478,196799997.0
2007-05-04 02:35:00,1.6478,1.6478,1.6478,1.6478,6400000.0
2007-05-04 02:36:00,1.6478,1.6479,1.6477,1.64785,112200001.0
2007-05-04 02:37:00,1.6478,1.64785,1.64775,1.64785,265600000.0
2007-05-04 02:38:00,1.6478,1.6479,1.6478,1.6478,143199999.0
2007-05-04 02:39:00,1.6478,1.6478,1.6477,1.6477,226400004.0
2007-05-04 02:40:00,1.6477,1.6477,1.6477,1.6477,178199999.0
2007-05-04 02:41:00,1.6478,1.6478,1.6476,1.64765,230899992.0
2007-05-04 02:42:00,1.64765,1.6477,1.6476,1.6476,134400000.0
2007-05-04 02:43:00,1.64755,1.6476,1.6475,1.6476,209000001.0
2007-05-04 02:44:00,1.6476,1.6476,1.6473,1.64745,284500001.0
2007-05-04 02:45:00,1.64735,1.64745,1.6473,1.6474,181800004.0
2007-05-04 02:46:00,1.64745,1.64745,1.6472,1.64735,538600008.0
2007-05-04 02:47:00,1.6473,1.6475,1.6473,1.64745,334999999.0
2007-05-04 02:48:00,1.6474,1.6474,1.6473,1.6473,296000000.0
2007-05-04 02:49:00,1.6473,1.6474,1.6473,1.6473,341499997.0
2007-05-04 02:50:00,1.6473,1.6474,1.6472,1.6474,407499989.0
2007-05-04 02:51:00,1.6474,1.6475,1.6474,1.6475,142599997.0
2007-05-04 02:52:00,1.6475,1.6476,1.6473,1.64745,320999999.0
2007-05-04 02:53:00,1.64745,1.6476,1.64745,1.6476,253100001.0
2007-05-04 02:54:00,1.6476,1.6476,1.6475,1.6476,155999997.0
2007-05-04 02:55:00,1.6476,1.6476,1.6473,1.64745,723199996.0
2007-05-04 02:56:00,1.6474,1.64745,1.6473,1.6474,533299999.0
2007-05-04 02:57:00,1.6474,1.6475,1.6474,1.6475,234199998.0
2007-05-04 02:58:00,1.6475,1.6475,1.6474,1.64745,78299998.0
2007-05-04 02:59:00,1.64745,1.64745,1.64745,1.64745,12000000.0
2007-05-04 03:00:00,1.64745,1.6475,1.6474,1.6474,163900004.0
2007-05-04 03:01:00,1.6474,1.64745,1.6474,1.6474,188900002.0
2007-05-04 03:02:00,1.6473,1.6474,1.6473,1.6474,220199995.0
2007-05-04 03:03:00,1.6475,1.6475,1.6474,1.6475,40400000.0
2007-05-04 03:04:00,1.64745,1.6475,1.64745,1.64745,19900000.0
2007-05-04 03:05:00,1.64745,1.64755,1.64745,1.64755,132399996.0
2007-05-04 03:06:00,1.64755,1.64755,1.6475,1.64755,78299999.0
2007-05-04 03:07:00,1.64755,1.64755,1.6474,1.6475,147499996.0
2007-05-04 03:08:00,1.6475,1.6476,1.6475,1.64755,122200002.0
2007-05-04 03:09:00,1.6476,1.6476,1.6475,1.64755,343600000.0
2007-05-04 03:10:00,1.64755,1.6476,1.6475,1.6476,348700002.0
2007-05-04 03:11:00,1.6476,1.6476,1.6475,1.6475,283800000.0
2007-05-04 03:12:00,1.6475,1.6476,1.6475,1.6476,111099999.0
2007-05-04 03:13:00,1.6476,1.6476,1.6475,1.6476,578300002.0
2007-05-04 03:14:00,1.6476,1.6476,1.6475,1.6476,229200001.0
2007-05-04 03:15:00,1.6476,1.6476,1.6476,1.6476,75200000.0
2007-05-04 03:16:00,1.6476,1.6476,1.6476,1.6476,133600000.0
2007-05-04 03:17:00,1.64755,1.6476,1.6474,1.6476,158399999.0
2007-05-04 03:18:00,1.64755,1.6476,1.6475,1.6476,119700000.0
2007-05-04 03:19:00,1.6476,1.6476,1.64755,1.64755,25100000.0
2007-05-04 03:20:00,1.6476,1.6476,1.6476,1.6476,40800000.0
2007-05-04 03:21:00,1.6476,1.6476,1.6476,1.6476,17600000.0
2007-05-04 03:22:00,1.6476,1.6476,1.6476,1.6476,17600000.0
2007-05-04 03:23:00,1.6476,1.6476,1.6475,1.6476,87900001.0
2007-05-04 03:24:00,1.6476,1.6476,1.6476,1.6476,74400000.0
2007-05-04 03:25:00,1.6476,1.6476,1.6476,1.6476,64000000.0
2007-05-04 03:26:00,1.64726,1.64732,1.64725,1.64732,46800000.0
2007-05-04 03:27:00,1.6476,1.6476,1.6476,1.6476,32800000.0
2007-05-04 03:28:00,1.6476,1.6476,1.6476,1.6476,21700000.0
2007-05-04 03:29:00,1.6476,1.6476,1.6475,1.6476,110699997.0
2007-05-04 03:30:00,1.6476,1.6476,1.6475,1.6475,881099996.0
2007-05-04 03:31:00,1.6475,1.6475,1.6475,1.6475,398499998.0
2007-05-04 03:32:00,1.6475,1.6475,1.6475,1.6475,294899998.0
2007-05-04 03:33:00,1.6475,1.6475,1.64745,1.64745,198699999.0
2007-05-04 03:34:00,1.6475,1.64755,1.6475,1.64755,378000000.0
2007-05-04 03:35:00,1.64755,1.6477,1.6475,1.64755,215800004.0
2007-05-04 03:36:00,1.64755,1.64755,1.6473,1.64735,486199997.0
2007-05-04 03:37:00,1.64735,1.6474,1.6473,1.6473,413299995.0
2007-05-04 03:38:00,1.6473,1.6475,1.6473,1.6475,323500000.0
2007-05-04 03:39:00,1.6475,1.64755,1.6475,1.64755,132700002.0
2007-05-04 03:40:00,1.64755,1.6476,1.64755,1.6476,65600001.0
2007-05-04 03:41:00,1.6476,1.6476,1.6475,1.6475,77600000.0
2007-05-04 03:42:00,1.6475,1.6475,1.6473,1.6473,487099995.0
2007-05-04 03:43:00,1.6473,1.6474,1.6472,1.6472,642899994.0
2007-05-04 03:44:00,1.64725,1.6473,1.64725,1.6473,71200000.0
2007-05-04 03:45:00,1.6472,1.6475,1.6472,1.6475,207900003.0
2007-05-04 03:46:00,1.6475,1.6475,1.6475,1.6475,388800000.0
2007-05-04 03:47:00,1.6475,1.6475,1.6475,1.6475,157600000.0
2007-05-04 03:48:00,1.6475,1.6477,1.6474,1.6476,394499998.0
2007-05-04 03:49:00,1.6475,1.6476,1.6475,1.6475,413799999.0
2007-05-04 03:50:00,1.6475,1.6476,1.6474,1.6475,409800003.0
2007-05-04 03:51:00,1.64755,1.64755,1.64755,1.64755,9900000.0
2007-05-04 03:52:00,1.64755,1.64755,1.6475,1.6475,39200000.0
2007-05-04 03:53:00,1.6475,1.6477,1.6475,1.6477,120700000.0
2007-05-04 03:54:00,1.6477,1.6477,1.6476,1.6476,175200000.0
2007-05-04 03:55:00,1.64684,1.64733,1.64684,1.64702,196000000.0
2007-05-04 03:56:00,1.64755,1.6477,1.64755,1.6477,5600000.0
2007-05-04 03:57:00,1.6477,1.6477,1.6475,1.6475,80000000.0
2007-05-04 03:58:00,1.6475,1.6475,1.6474,1.6475,206499999.0
2007-05-04 03:59:00,1.6475,1.6476,1.6474,1.6476,205000001.0
2007-05-04 04:00:00,1.6476,1.64765,1.6475,1.6475,119900002.0
2007-05-04 04:01:00,1.64755,1.6476,1.6475,1.64755,277000008.0
2007-05-04 04:02:00,1.6476,1.6476,1.6475,1.6475,453699997.0
2007-05-04 04:03:00,1.6475,1.6475,1.6474,1.6474,99499999.0
2007-05-04 04:04:00,1.6474,1.6474,1.6474,1.6474,90400000.0
2007-05-04 04:05:00,1.6474,1.6474,1.6473,1.6473,116000000.0
2007-05-04 04:06:00,1.6473,1.6473,1.64725,1.6473,78900000.0
2007-05-04 04:07:00,1.6473,1.6474,1.6472,1.6473,349700000.0
2007-05-04 04:08:00,1.6473,1.6474,1.6473,1.6474,238400002.0
2007-05-04 04:09:00,1.6474,1.6474,1.6473,1.6473,347200004.0
2007-05-04 04:10:00,1.6473,1.6473,1.6472,1.6472,111900002.0
2007-05-04 04:11:00,1.6472,1.6472,1.6471,1.6471,73500000.0
2007-05-04 04:12:00,1.6471,1.6471,1.64705,1.6471,443000000.0
2007-05-04 04:13:00,1.64705,1.64705,1.64705,1.64705,25500000.0
2007-05-04 04:14:00,1.6471,1.6471,1.64705,1.6471,188300000.0
2007-05-04 04:15:00,1.6471,1.6471,1.6467,1.6469,1100300019.0
2007-05-04 04:16:00,1.64685,1.647,1.6468,1.64685,235000000.0
2007-05-04 04:17:00,1.6468,1.6468,1.6467,1.6468,450000002.0
2007-05-04 04:18:00,1.6468,1.6468,1.6468,1.6468,315300000.0
2007-05-04 04:19:00,1.6468,1.6469,1.6468,1.6468,260200000.0
2007-05-04 04:20:00,1.6468,1.6469,1.6468,1.6468,86200000.0
2007-05-04 04:21:00,1.6468,1.6468,1.6468,1.6468,145200000.0
2007-05-04 04:22:00,1.6468,1.6468,1.6467,1.6467,88500000.0
2007-05-04 04:23:00,1.6468,1.6468,1.6468,1.6468,78900000.0
2007-05-04 04:24:00,1.6468,1.6468,1.6468,1.6468,258400000.0
2007-05-04 04:25:00,1.6468,1.6468,1.6466,1.6466,632000001.0
2007-05-04 04:26:00,1.6466,1.6466,1.6465,1.6466,472500000.0
2007-05-04 04:27:00,1.64655,1.6466,1.6465,1.64655,424400005.0
2007-05-04 04:28:00,1.64655,1.6466,1.6465,1.6466,425100007.0
2007-05-04 04:29:00,1.6466,1.6467,1.6466,1.6466,724700014.0
2007-05-04 04:30:00,1.6466,1.6466,1.6465,1.6466,351099997.0
2007-05-04 04:31:00,1.6466,1.6467,1.64655,1.6467,296299997.0
2007-05-04 04:32:00,1.6467,1.6468,1.6467,1.6468,174100000.0
2007-05-04 04:33:00,1.6469,1.6469,1.6468,1.6468,121599999.0
2007-05-04 04:34:00,1.6468,1.6468,1.6467,1.6468,370499999.0
2007-05-04 04:35:00,1.6468,1.6468,1.6466,1.6468,195300000.0
2007-05-04 04:36:00,1.6468,1.6468,1.64675,1.6468,32600000.0
2007-05-04 04:37:00,1.6466,1.6468,1.6466,1.64675,158999999.0
2007-05-04 04:38:00,1.6468,1.6468,1.6468,1.6468,4800000.0
2007-05-04 04:39:00,1.6468,1.6468,1.6468,1.6468,4800000.0
2007-05-04 04:40:00,1.6468,1.6468,1.64675,1.6468,34400000.0
2007-05-04 04:41:00,1.6468,1.6468,1.64675,1.6468,44000000.0
2007-05-04 04:42:00,1.6468,1.6468,1.6467,1.6467,97400000.0
2007-05-04 04:43:00,1.6467,1.6468,1.6467,1.6467,191999998.0
2007-05-04 04:44:00,1.64665,1.6467,1.6466,1.6467,130200000.0
2007-05-04 04:45:00,1.6467,1.6468,1.6466,1.64675,118400000.0
2007-05-04 04:46:00,1.64675,1.6468,1.6466,1.64665,447399997.0
2007-05-04 04:47:00,1.6467,1.6467,1.64665,1.64665,61600000.0
2007-05-04 04:48:00,1.6468,1.6468,1.6465,1.6465,610900004.0
2007-05-04 04:49:00,1.6466,1.6467,1.6465,1.6467,759299998.0
2007-05-04 04:50:00,1.6466,1.6468,1.6465,1.64665,398399997.0
2007-05-04 04:51:00,1.64665,1.64695,1.6466,1.64695,477400008.0
2007-05-04 04:52:00,1.647,1.647,1.6467,1.64675,967600002.0
2007-05-04 04:53:00,1.6467,1.6468,1.6467,1.6467,450700010.0
2007-05-04 04:54:00,1.64675,1.64675,1.6467,1.6467,312200006.0
2007-05-04 04:55:00,1.6467,1.64675,1.6467,1.64675,36800000.0
2007-05-04 04:56:00,1.64675,1.6468,1.6466,1.6466,267799998.0
2007-05-04 04:57:00,1.6466,1.6467,1.6466,1.6467,178800008.0
2007-05-04 04:58:00,1.6467,1.6467,1.6465,1.6465,141100000.0
2007-05-04 04:59:00,1.64645,1.6466,1.6464,1.6466,384700011.0
2007-05-04 05:00:00,1.6465,1.6466,1.6465,1.6465,220199999.0
2007-05-04 05:01:00,1.6466,1.6466,1.6464,1.6465,103800000.0
2007-05-04 05:02:00,1.6465,1.6466,1.6464,1.6464,175799999.0
2007-05-04 05:03:00,1.64645,1.6466,1.64645,1.6466,73400001.0
2007-05-04 05:04:00,1.6466,1.6468,1.64655,1.6466,334600000.0
2007-05-04 05:05:00,1.6466,1.6466,1.6466,1.6466,31200000.0
2007-05-04 05:06:00,1.6467,1.6467,1.6467,1.6467,16000000.0
2007-05-04 05:07:00,1.6466,1.6468,1.6465,1.6467,179000000.0
2007-05-04 05:08:00,1.6467,1.6467,1.6466,1.6466,115100001.0
2007-05-04 05:09:00,1.64665,1.6468,1.64665,1.6468,252700000.0
2007-05-04 05:10:00,1.6468,1.6469,1.6468,1.6468,313600000.0
2007-05-04 05:11:00,1.6468,1.647,1.6468,1.6469,383400004.0
2007-05-04 05:12:00,1.6469,1.647,1.6469,1.647,135200000.0
2007-05-04 05:13:00,1.647,1.647,1.6469,1.647,200600002.0
2007-05-04 05:14:00,1.6469,1.647,1.6468,1.6468,567400008.0
2007-05-04 05:15:00,1.6468,1.6469,1.6468,1.6469,281200004.0
2007-05-04 05:16:00,1.6469,1.6469,1.6468,1.6468,85399997.0
2007-05-04 05:17:00,1.64695,1.64695,1.64695,1.64695,4000000.0
2007-05-04 05:18:00,1.647,1.647,1.647,1.647,28000001.0
2007-05-04 05:19:00,1.647,1.647,1.6469,1.6469,175700000.0
2007-05-04 05:20:00,1.6469,1.64695,1.6468,1.6469,140899999.0
2007-05-04 05:21:00,1.6469,1.64695,1.6469,1.64695,83000000.0
2007-05-04 05:22:00,1.6469,1.6469,1.6468,1.6469,335500000.0
2007-05-04 05:23:00,1.6469,1.6469,1.6467,1.6468,371000001.0
2007-05-04 05:24:00,1.6468,1.6468,1.6467,1.6468,210299999.0
2007-05-04 05:25:00,1.64675,1.6468,1.6466,1.6468,150400000.0
2007-05-04 05:26:00,1.6467,1.6467,1.6466,1.64665,51900000.0
2007-05-04 05:27:00,1.6466,1.64665,1.6466,1.64665,56700001.0
2007-05-04 05:28:00,1.64665,1.64665,1.6466,1.6466,49600000.0
2007-05-04 05:29:00,1.6466,1.6466,1.64655,1.6466,190400000.0
2007-05-04 05:30:00,1.6466,1.6466,1.6465,1.64655,181299999.0
2007-05-04 05:31:00,1.6466,1.6466,1.6465,1.6465,254200002.0
2007-05-04 05:32:00,1.64655,1.6466,1.64655,1.6466,73600000.0
2007-05-04 05:33:00,1.6466,1.6466,1.6466,1.6466,145600000.0
2007-05-04 05:34:00,1.6466,1.6466,1.6466,1.6466,6400000.0
2007-05-04 05:35:00,1.64602,1.64644,1.64592,1.64627,44000000.0
2007-05-04 05:36:00,1.6466,1.64665,1.6466,1.6466,68700000.0
2007-05-04 05:37:00,1.64665,1.64665,1.6465,1.6465,258200006.0
2007-05-04 05:38:00,1.6465,1.64655,1.6465,1.64655,25300000.0
2007-05-04 05:39:00,1.64655,1.6466,1.6465,1.6466,196600000.0
2007-05-04 05:40:00,1.6466,1.6466,1.6465,1.6465,25600000.0
2007-05-04 05:41:00,1.6465,1.6465,1.6465,1.6465,87000001.0
2007-05-04 05:42:00,1.6465,1.6466,1.6465,1.6466,86200002.0
2007-05-04 05:43:00,1.6465,1.6466,1.6465,1.6465,141300000.0
2007-05-04 05:44:00,1.64655,1.64655,1.6465,1.64655,64700001.0
2007-05-04 05:45:00,1.64655,1.64655,1.6465,1.6465,45500000.0
2007-05-04 05:46:00,1.6465,1.64655,1.6464,1.6464,161100000.0
2007-05-04 05:47:00,1.64639,1.6464,1.64564,1.64619,60000000.0
2007-05-04 05:48:00,1.6465,1.6465,1.6464,1.6465,213399998.0
2007-05-04 05:49:00,1.6465,1.6465,1.6465,1.6465,383900008.0
2007-05-04 05:50:00,1.6465,1.64655,1.64645,1.64645,173500000.0
2007-05-04 05:51:00,1.6466,1.6466,1.6465,1.6465,348800004.0
2007-05-04 05:52:00,1.6465,1.6466,1.6465,1.6466,43100000.0
2007-05-04 05:53:00,1.6466,1.64665,1.6466,1.6466,95899999.0
2007-05-04 05:54:00,1.6466,1.6466,1.64655,1.64655,48000000.0
2007-05-04 05:55:00,1.6465,1.6466,1.6465,1.6466,432800003.0
2007-05-04 05:56:00,1.6466,1.6466,1.6464,1.6464,479600001.0
2007-05-04 05:57:00,1.6464,1.64655,1.6464,1.6464,513300008.0
2007-05-04 05:58:00,1.6465,1.64655,1.6464,1.6465,400799998.0
2007-05-04 05:59:00,1.6465,1.6466,1.6464,1.6464,597600006.0
2007-05-04 06:00:00,1.6465,1.6465,1.6465,1.6465,158100002.0
2007-05-04 06:01:00,1.6465,1.6465,1.6465,1.6465,268300006.0
2007-05-04 06:02:00,1.64655,1.64655,1.64645,1.6465,241800002.0
2007-05-04 06:03:00,1.6465,1.6466,1.6465,1.6465,185200000.0
2007-05-04 06:04:00,1.6465,1.6465,1.6465,1.6465,4000000.0
2007-05-04 06:05:00,1.6465,1.6465,1.6465,1.6465,57600000.0
2007-05-04 06:06:00,1.6466,1.6466,1.6466,1.6466,18400000.0
2007-05-04 06:07:00,1.6466,1.6466,1.6466,1.6466,22400000.0
2007-05-04 06:08:00,1.6466,1.6466,1.6465,1.6465,70400000.0
2007-05-04 06:09:00,1.64633,1.64637,1.64599,1.64621,147600000.0
2007-05-04 06:10:00,1.6466,1.6466,1.6466,1.6466,32800000.0
2007-05-04 06:11:00,1.6466,1.6466,1.6466,1.6466,12800000.0
2007-05-04 06:12:00,1.6466,1.6466,1.6466,1.6466,12800000.0
2007-05-04 06:13:00,1.6466,1.6466,1.6466,1.6466,20000000.0
2007-05-04 06:14:00,1.64639,1.64639,1.6461,1.64637,163100000.0
2007-05-04 06:15:00,1.64579,1.64604,1.64579,1.64599,386000000.0
2007-05-04 06:16:00,1.64604,1.64623,1.64548,1.64556,147400000.0
2007-05-04 06:17:00,1.6466,1.6466,1.6465,1.6465,365700001.0
2007-05-04 06:18:00,1.6465,1.6465,1.6465,1.6465,86399999.0
2007-05-04 06:19:00,1.6466,1.6466,1.6466,1.6466,300000.0
2007-05-04 06:20:00,1.6466,1.6466,1.6466,1.6466,300000.0
2007-05-04 06:21:00,1.6466,1.6466,1.6466,1.6466,300000.0
2007-05-04 06:22:00,1.64575,1.64609,1.64566,1.64601,125600000.0
2007-05-04 06:23:00,1.6465,1.6465,1.6465,1.6465,47200000.0
2007-05-04 06:24:00,1.6465,1.6465,1.6465,1.6465,78200000.0
2007-05-04 06:25:00,1.6465,1.6465,1.6465,1.6465,28800000.0
2007-05-04 06:26:00,1.6465,1.6465,1.6465,1.6465,10900000.0
2007-05-04 06:27:00,1.64645,1.6465,1.64645,1.6465,13600000.0
2007-05-04 06:28:00,1.6465,1.6465,1.6465,1.6465,165400003.0
2007-05-04 06:29:00,1.6465,1.6465,1.64645,1.64645,291900000.0
2007-05-04 06:30:00,1.6465,1.6466,1.6465,1.6466,125300000.0
2007-05-04 06:31:00,1.64655,1.64655,1.6464,1.6465,208800001.0
2007-05-04 06:32:00,1.6465,1.6465,1.6464,1.6465,248900000.0
2007-05-04 06:33:00,1.6465,1.6465,1.6464,1.6464,545400008.0
2007-05-04 06:34:00,1.6465,1.6465,1.6465,1.6465,101300000.0
2007-05-04 06:35:00,1.6465,1.6465,1.6465,1.6465,4000000.0
2007-05-04 06:36:00,1.6465,1.6465,1.64645,1.6465,49800000.0
2007-05-04 06:37:00,1.64608,1.64623,1.6459,1.6461,51600000.0
2007-05-04 06:38:00,1.64563,1.64606,1.64557,1.64573,46000000.0
2007-05-04 06:39:00,1.6465,1.6465,1.6465,1.6465,29600000.0
2007-05-04 06:40:00,1.6465,1.6465,1.6465,1.6465,5600000.0
2007-05-04 06:41:00,1.6465,1.6465,1.6465,1.6465,5600000.0
2007-05-04 06:42:00,1.6465,1.6465,1.6465,1.6465,13600000.0
2007-05-04 06:43:00,1.6465,1.6465,1.6465,1.6465,24800000.0
2007-05-04 06:44:00,1.6465,1.6465,1.6465,1.6465,5600000.0
2007-05-04 06:45:00,1.6465,1.6465,1.6465,1.6465,22400000.0
2007-05-04 06:46:00,1.6465,1.6466,1.6465,1.6466,164499999.0
2007-05-04 06:47:00,1.6466,1.6466,1.6465,1.64655,31200000.0
2007-05-04 06:48:00,1.6465,1.6465,1.6465,1.6465,18400000.0
2007-05-04 06:49:00,1.6463,1.6463,1.64584,1.6461,138599998.0
2007-05-04 06:50:00,1.64624,1.64624,1.64585,1.64585,290999997.0
2007-05-04 06:51:00,1.6461,1.64621,1.64581,1.64614,88099999.0
2007-05-04 06:52:00,1.6465,1.6465,1.6465,1.6465,21600000.0
2007-05-04 06:53:00,1.64571,1.64636,1.64534,1.64535,510200001.0
2007-05-04 06:54:00,1.64504,1.64615,1.64504,1.64509,383000001.0
2007-05-04 06:55:00,1.64479,1.64612,1.64479,1.64507,128000001.0
2007-05-04 06:56:00,1.64512,1.646,1.64475,1.64476,183400001.0
2007-05-04 06:57:00,1.64506,1.6465,1.64506,1.6465,174999999.0
2007-05-04 06:58:00,1.6465,1.64655,1.6464,1.64645,728700005.0
2007-05-04 06:59:00,1.64645,1.6466,1.6464,1.64655,272800004.0
2007-05-04 07:00:00,1.64655,1.64655,1.6464,1.6465,122300002.0
2007-05-04 07:01:00,1.6465,1.6466,1.6464,1.6466,312500006.0
2007-05-04 07:02:00,1.6466,1.6466,1.64655,1.6466,13600000.0
2007-05-04 07:03:00,1.6466,1.6466,1.64655,1.6466,134200002.0
2007-05-04 07:04:00,1.6466,1.6466,1.6465,1.6466,193399996.0
2007-05-04 07:05:00,1.6466,1.6466,1.6466,1.6466,4800000.0
2007-05-04 07:06:00,1.6466,1.6466,1.6466,1.6466,22400000.0
2007-05-04 07:07:00,1.6466,1.6467,1.6465,1.64665,176000002.0
2007-05-04 07:08:00,1.6466,1.6466,1.6466,1.6466,33500000.0
2007-05-04 07:09:00,1.6466,1.6466,1.6466,1.6466,146000000.0
2007-05-04 07:10:00,1.6466,1.6466,1.6466,1.6466,299000000.0
2007-05-04 07:11:00,1.6466,1.6466,1.6466,1.6466,29600000.0
2007-05-04 07:12:00,1.6466,1.6466,1.64655,1.6466,40000000.0
2007-05-04 07:13:00,1.6466,1.6466,1.6466,1.6466,32800000.0
2007-05-04 07:14:00,1.6466,1.6468,1.6466,1.6467,399600001.0
2007-05-04 07:15:00,1.6467,1.6468,1.6467,1.6468,229600000.0
2007-05-04 07:16:00,1.6468,1.6468,1.6468,1.6468,179600001.0
2007-05-04 07:17:00,1.6468,1.64695,1.6467,1.6469,347400006.0
2007-05-04 07:18:00,1.64685,1.6469,1.6466,1.6467,150800004.0
2007-05-04 07:19:00,1.64675,1.6468,1.64675,1.6468,36800000.0
2007-05-04 07:20:00,1.64647,1.64667,1.64577,1.64608,414400003.0
2007-05-04 07:21:00,1.6468,1.6468,1.6468,1.6468,32800000.0
2007-05-04 07:22:00,1.6468,1.6469,1.6468,1.6468,146000002.0
2007-05-04 07:23:00,1.6468,1.6469,1.6468,1.6469,70200000.0
2007-05-04 07:24:00,1.6469,1.6469,1.6469,1.6469,6400000.0
2007-05-04 07:25:00,1.6469,1.6469,1.64685,1.6469,14600000.0
2007-05-04 07:26:00,1.6469,1.647,1.64685,1.64685,173199999.0
2007-05-04 07:27:00,1.6469,1.6469,1.6469,1.6469,89400001.0
2007-05-04 07:28:00,1.647,1.647,1.6469,1.6469,82200000.0
2007-05-04 07:29:00,1.6469,1.6469,1.6468,1.6468,44800000.0
2007-05-04 07:30:00,1.6468,1.64705,1.6468,1.64705,745800001.0
2007-05-04 07:31:00,1.647,1.647,1.6467,1.6468,464100001.0
2007-05-04 07:32:00,1.64685,1.6469,1.6468,1.6468,388700003.0
2007-05-04 07:33:00,1.64675,1.6468,1.64675,1.6468,94300000.0
2007-05-04 07:34:00,1.6468,1.6468,1.6467,1.6467,273599999.0
2007-05-04 07:35:00,1.6468,1.6469,1.64675,1.6469,239499994.0
2007-05-04 07:36:00,1.6469,1.6469,1.6469,1.6469,220799999.0
2007-05-04 07:37:00,1.6469,1.647,1.64685,1.647,178099998.0
2007-05-04 07:38:00,1.6469,1.647,1.64685,1.647,411499989.0
2007-05-04 07:39:00,1.647,1.647,1.6469,1.6469,26400000.0
2007-05-04 07:40:00,1.64685,1.64705,1.6468,1.64705,716999986.0
2007-05-04 07:41:00,1.64705,1.6471,1.647,1.64705,84000000.0
2007-05-04 07:42:00,1.6471,1.6472,1.647,1.6472,587999996.0
2007-05-04 07:43:00,1.6472,1.64735,1.6471,1.6472,456300006.0
2007-05-04 07:44:00,1.6472,1.6472,1.6471,1.6472,469199999.0
2007-05-04 07:45:00,1.6472,1.6472,1.6471,1.6472,157300000.0
2007-05-04 07:46:00,1.6472,1.6472,1.6472,1.6472,64000000.0
2007-05-04 07:47:00,1.6471,1.6472,1.647,1.64705,180500000.0
2007-05-04 07:48:00,1.647,1.6471,1.647,1.647,138100000.0
2007-05-04 07:49:00,1.647,1.6471,1.6469,1.6469,792200003.0
2007-05-04 07:50:00,1.6471,1.6471,1.6471,1.6471,6400000.0
2007-05-04 07:51:00,1.6471,1.6471,1.647,1.64705,69600000.0
2007-05-04 07:52:00,1.647,1.64705,1.647,1.647,158100000.0
2007-05-04 07:53:00,1.647,1.647,1.6469,1.64695,204999994.0
2007-05-04 07:54:00,1.647,1.6471,1.647,1.64705,91800000.0
2007-05-04 07:55:00,1.6471,1.6471,1.647,1.647,566300001.0
2007-05-04 07:56:00,1.647,1.6471,1.6469,1.6469,228099999.0
2007-05-04 07:57:00,1.647,1.647,1.6469,1.64695,202700001.0
2007-05-04 07:58:00,1.64695,1.6471,1.6467,1.6468,828200001.0
2007-05-04 07:59:00,1.6466,1.64685,1.6466,1.6467,759400003.0
2007-05-04 08:00:00,1.64675,1.64705,1.6466,1.6469,657799998.0
2007-05-04 08:01:00,1.6469,1.64695,1.64685,1.64695,65899999.0
2007-05-04 08:02:00,1.6469,1.647,1.6468,1.647,332599998.0
2007-05-04 08:03:00,1.6469,1.647,1.6469,1.647,35200000.0
2007-05-04 08:04:00,1.647,1.6472,1.647,1.6472,209200001.0
2007-05-04 08:05:00,1.6471,1.6472,1.647,1.6472,164800000.0
2007-05-04 08:06:00,1.6472,1.64735,1.6472,1.64735,77600000.0
2007-05-04 08:07:00,1.6474,1.6474,1.6473,1.64735,41600000.0
2007-05-04 08:08:00,1.6474,1.6474,1.647,1.6472,413100000.0
2007-05-04 08:09:00,1.64715,1.6473,1.64705,1.6472,675800000.0
2007-05-04 08:10:00,1.6472,1.6473,1.6471,1.6471,396799992.0
2007-05-04 08:11:00,1.64715,1.6473,1.64715,1.6473,280400003.0
2007-05-04 08:12:00,1.6473,1.6474,1.64705,1.6474,752099992.0
2007-05-04 08:13:00,1.6473,1.6475,1.6473,1.6474,110400000.0
2007-05-04 08:14:00,1.6474,1.6474,1.6473,1.6474,222599995.0
2007-05-04 08:15:00,1.6474,1.6476,1.6474,1.6475,290099997.0
2007-05-04 08:16:00,1.6475,1.6475,1.6474,1.6475,141399998.0
2007-05-04 08:17:00,1.6475,1.6475,1.6475,1.6475,36000000.0
2007-05-04 08:18:00,1.6475,1.6475,1.6472,1.6472,320700001.0
2007-05-04 08:19:00,1.6473,1.6473,1.6473,1.6473,58800002.0
2007-05-04 08:20:00,1.6473,1.6473,1.6473,1.6473,62400000.0
2007-05-04 08:21:00,1.6473,1.6473,1.6471,1.64715,197300002.0
2007-05-04 08:22:00,1.64715,1.6472,1.6471,1.6472,357399998.0
2007-05-04 08:23:00,1.6472,1.6472,1.6468,1.6469,671400000.0
2007-05-04 08:24:00,1.6468,1.64705,1.6468,1.6469,591099994.0
2007-05-04 08:25:00,1.6468,1.6469,1.6468,1.6469,709799983.0
2007-05-04 08:26:00,1.6469,1.6469,1.6468,1.64685,851699989.0
2007-05-04 08:27:00,1.6469,1.6469,1.6468,1.6468,17500000.0
2007-05-04 08:28:00,1.6469,1.64705,1.6468,1.6469,276699996.0
2007-05-04 08:29:00,1.6469,1.647,1.6469,1.647,122300000.0
2007-05-04 08:30:00,1.647,1.6473,1.64695,1.6472,1133399997.0
2007-05-04 08:31:00,1.6472,1.6472,1.647,1.64705,450500002.0
2007-05-04 08:32:00,1.64705,1.6472,1.647,1.6471,145200000.0
2007-05-04 08:33:00,1.64705,1.6473,1.647,1.6472,504999995.0
2007-05-04 08:34:00,1.6472,1.6473,1.6471,1.6473,220499998.0
2007-05-04 08:35:00,1.64735,1.6474,1.6471,1.64735,791800002.0
2007-05-04 08:36:00,1.64735,1.6474,1.6472,1.6473,338999997.0
2007-05-04 08:37:00,1.6473,1.6473,1.64725,1.6473,65500000.0
2007-05-04 08:38:00,1.64725,1.64765,1.64725,1.6474,235400000.0
2007-05-04 08:39:00,1.6475,1.6475,1.64745,1.6475,86200000.0
2007-05-04 08:40:00,1.6475,1.6476,1.64745,1.6476,132500000.0
2007-05-04 08:41:00,1.6476,1.6478,1.6475,1.6475,766000005.0
2007-05-04 08:42:00,1.6475,1.6477,1.6475,1.6476,589800005.0
2007-05-04 08:43:00,1.6476,1.6476,1.6474,1.6475,985299999.0
2007-05-04 08:44:00,1.64755,1.6477,1.6474,1.64745,580999997.0
2007-05-04 08:45:00,1.6474,1.6477,1.6474,1.6475,542199997.0
2007-05-04 08:46:00,1.64755,1.6476,1.64745,1.6476,461199995.0
2007-05-04 08:47:00,1.64727,1.64752,1.64679,1.64685,60800000.0
2007-05-04 08:48:00,1.6476,1.6476,1.6475,1.6475,239500001.0
2007-05-04 08:49:00,1.6475,1.6475,1.6475,1.6475,42400000.0
2007-05-04 08:50:00,1.6475,1.6477,1.6474,1.64755,326299998.0
2007-05-04 08:51:00,1.6475,1.6477,1.6473,1.6474,882799992.0
2007-05-04 08:52:00,1.6474,1.6475,1.64735,1.64745,239499998.0
2007-05-04 08:53:00,1.6475,1.6475,1.64745,1.6475,577000007.0
2007-05-04 08:54:00,1.6476,1.6476,1.64745,1.64745,334799992.0
2007-05-04 08:55:00,1.6475,1.6476,1.6475,1.6475,367100004.0
2007-05-04 08:56:00,1.6475,1.64775,1.6475,1.64775,150999998.0
2007-05-04 08:57:00,1.6477,1.6477,1.6475,1.64755,479899991.0
2007-05-04 08:58:00,1.64755,1.6477,1.6475,1.6475,756999998.0
2007-05-04 08:59:00,1.6476,1.6477,1.64745,1.6476,1820699969.0
2007-05-04 09:00:00,1.6476,1.6476,1.64755,1.64755,160700000.0
2007-05-04 09:01:00,1.6476,1.6477,1.6476,1.6477,208000000.0
2007-05-04 09:02:00,1.6477,1.6479,1.6477,1.6479,780500005.0
2007-05-04 09:03:00,1.64785,1.6479,1.64775,1.64775,423499995.0
2007-05-04 09:04:00,1.6478,1.6479,1.64765,1.6477,612599992.0
2007-05-04 09:05:00,1.6477,1.6479,1.64765,1.6477,1154100001.0
2007-05-04 09:06:00,1.6477,1.6477,1.6476,1.6477,160699999.0
2007-05-04 09:07:00,1.6477,1.6478,1.64765,1.6478,233400000.0
2007-05-04 09:08:00,1.6478,1.6479,1.64765,1.64775,509599997.0
2007-05-04 09:09:00,1.64775,1.6478,1.64765,1.6478,513599991.0
2007-05-04 09:10:00,1.6478,1.6478,1.64775,1.6478,852999993.0
2007-05-04 09:11:00,1.6478,1.64785,1.64775,1.64785,425500000.0
2007-05-04 09:12:00,1.64785,1.64785,1.6475,1.64765,571600001.0
2007-05-04 09:13:00,1.6476,1.6476,1.6475,1.6476,224700000.0
2007-05-04 09:14:00,1.64755,1.6477,1.6475,1.64755,419400001.0
2007-05-04 09:15:00,1.6476,1.6478,1.6476,1.64775,244499999.0
2007-05-04 09:16:00,1.64775,1.6479,1.64775,1.6478,102400000.0
2007-05-04 09:17:00,1.6478,1.6478,1.64765,1.6477,191199999.0
2007-05-04 09:18:00,1.64716,1.64764,1.64684,1.64746,190700000.0
2007-05-04 09:19:00,1.6477,1.6477,1.6476,1.6476,189900000.0
2007-05-04 09:20:00,1.64765,1.6477,1.64765,1.64765,128300000.0
2007-05-04 09:21:00,1.64765,1.64765,1.64755,1.6476,107200000.0
2007-05-04 09:22:00,1.6476,1.6476,1.6476,1.6476,35200000.0
2007-05-04 09:23:00,1.6476,1.6476,1.64755,1.6476,52800000.0
2007-05-04 09:24:00,1.64765,1.64765,1.6476,1.6476,36000000.0
2007-05-04 09:25:00,1.6476,1.6476,1.64755,1.64755,100800000.0
2007-05-04 09:26:00,1.6475,1.64755,1.6473,1.6474,366700000.0
2007-05-04 09:27:00,1.64745,1.64745,1.6473,1.64745,162799999.0
2007-05-04 09:28:00,1.64745,1.6475,1.6474,1.64745,102400000.0
2007-05-04 09:29:00,1.64745,1.64745,1.6474,1.6474,56800000.0
2007-05-04 09:30:00,1.6475,1.6475,1.64735,1.64735,172000000.0
2007-05-04 09:31:00,1.64745,1.6475,1.6474,1.6474,147800000.0
2007-05-04 09:32:00,1.64745,1.64745,1.64735,1.6474,227100007.0
2007-05-04 09:33:00,1.6474,1.6474,1.64715,1.64725,769999994.0
2007-05-04 09:34:00,1.64725,1.6473,1.6471,1.6472,1208500006.0
2007-05-04 09:35:00,1.64715,1.6472,1.6469,1.647,1341299998.0
2007-05-04 09:36:00,1.647,1.6471,1.647,1.647,411799998.0
2007-05-04 09:37:00,1.647,1.647,1.6468,1.64685,595800003.0
2007-05-04 09:38:00,1.6468,1.6469,1.6468,1.64685,205599999.0
2007-05-04 09:39:00,1.64685,1.647,1.64675,1.64675,416199991.0
2007-05-04 09:40:00,1.64675,1.6469,1.64665,1.6468,1092899993.0
2007-05-04 09:41:00,1.6468,1.6468,1.64665,1.64665,436099997.0
2007-05-04 09:42:00,1.6467,1.6468,1.64665,1.6467,292499997.0
2007-05-04 09:43:00,1.6467,1.6468,1.64655,1.6466,1651899978.0
2007-05-04 09:44:00,1.6466,1.6467,1.6465,1.6466,439200003.0
2007-05-04 09:45:00,1.6466,1.64665,1.6466,1.6466,877900026.0
2007-05-04 09:46:00,1.6466,1.6467,1.64655,1.6466,1297900013.0
2007-05-04 09:47:00,1.6466,1.6467,1.64655,1.6467,616099998.0
2007-05-04 09:48:00,1.6467,1.6467,1.6465,1.6466,703300002.0
2007-05-04 09:49:00,1.6466,1.6466,1.64655,1.6466,202400000.0
2007-05-04 09:50:00,1.6466,1.6467,1.64655,1.6466,972699998.0
2007-05-04 09:51:00,1.6467,1.6469,1.6467,1.6469,287399997.0
2007-05-04 09:52:00,1.64685,1.6469,1.6467,1.6468,398800002.0
2007-05-04 09:53:00,1.6468,1.6469,1.6467,1.6467,356800000.0
2007-05-04 09:54:00,1.6467,1.6468,1.6467,1.6467,283199996.0
2007-05-04 09:55:00,1.64675,1.6468,1.64665,1.64675,300799995.0
2007-05-04 09:56:00,1.64675,1.6468,1.6467,1.6468,325299997.0
2007-05-04 09:57:00,1.6469,1.647,1.64675,1.6468,301099995.0
2007-05-04 09:58:00,1.6469,1.6471,1.64675,1.647,721199991.0
2007-05-04 09:59:00,1.647,1.6472,1.647,1.647,465599998.0
2007-05-04 10:00:00,1.647,1.6473,1.647,1.6472,688799991.0
2007-05-04 10:01:00,1.6472,1.6472,1.6471,1.6471,268000000.0
2007-05-04 10:02:00,1.6471,1.64725,1.6471,1.64715,227199999.0
2007-05-04 10:03:00,1.64715,1.64725,1.64715,1.6472,294199999.0
2007-05-04 10:04:00,1.6472,1.6473,1.6472,1.64725,491599993.0
2007-05-04 10:05:00,1.64715,1.6473,1.64715,1.6472,208100000.0
2007-05-04 10:06:00,1.64725,1.6473,1.64715,1.6473,333799997.0
2007-05-04 10:07:00,1.64725,1.6473,1.64725,1.6473,127700000.0
2007-05-04 10:08:00,1.6473,1.6473,1.6472,1.6473,92800000.0
2007-05-04 10:09:00,1.6473,1.6474,1.6472,1.64725,220900000.0
2007-05-04 10:10:00,1.6473,1.6473,1.64695,1.6471,507699990.0
2007-05-04 10:11:00,1.6471,1.64715,1.6471,1.64715,614099998.0
2007-05-04 10:12:00,1.6473,1.6475,1.6472,1.6474,149499999.0
2007-05-04 10:13:00,1.6473,1.6475,1.6473,1.64735,838799997.0
2007-05-04 10:14:00,1.64735,1.6474,1.6473,1.6473,1164699998.0
2007-05-04 10:15:00,1.6473,1.6475,1.6473,1.6474,219099999.0
2007-05-04 10:16:00,1.6474,1.6474,1.64725,1.64725,318600002.0
2007-05-04 10:17:00,1.64725,1.6474,1.64725,1.6474,167500000.0
2007-05-04 10:18:00,1.6474,1.6475,1.64735,1.6475,253299997.0
2007-05-04 10:19:00,1.6475,1.6475,1.6474,1.6475,225699998.0
2007-05-04 10:20:00,1.6475,1.6475,1.6474,1.6474,657399996.0
2007-05-04 10:21:00,1.6474,1.6475,1.64735,1.64735,258799998.0
2007-05-04 10:22:00,1.64735,1.6474,1.64735,1.6474,12400000.0
2007-05-04 10:23:00,1.6474,1.6474,1.64725,1.6474,111600000.0
2007-05-04 10:24:00,1.6474,1.6474,1.64735,1.64735,10100000.0
2007-05-04 10:25:00,1.6474,1.6475,1.6473,1.6474,176300000.0
2007-05-04 10:26:00,1.64735,1.6475,1.64735,1.64735,515799991.0
2007-05-04 10:27:00,1.6474,1.6474,1.64725,1.64735,212000000.0
2007-05-04 10:28:00,1.6473,1.6474,1.64725,1.6473,276999998.0
2007-05-04 10:29:00,1.6473,1.6475,1.6473,1.6474,459099999.0
2007-05-04 10:30:00,1.6474,1.6474,1.64725,1.6473,182199998.0
2007-05-04 10:31:00,1.6473,1.6474,1.6473,1.64735,34400000.0
2007-05-04 10:32:00,1.64735,1.6474,1.64735,1.6474,104200001.0
2007-05-04 10:33:00,1.6474,1.6476,1.6474,1.6475,370399999.0
2007-05-04 10:34:00,1.6475,1.6476,1.6475,1.6476,52000000.0
2007-05-04 10:35:00,1.6475,1.6476,1.64735,1.6474,474099992.0
2007-05-04 10:36:00,1.6475,1.6476,1.64735,1.64735,1030399988.0
2007-05-04 10:37:00,1.6474,1.6475,1.64735,1.64745,1572499990.0
2007-05-04 10:38:00,1.6475,1.6475,1.64735,1.6475,341899995.0
2007-05-04 10:39:00,1.6474,1.6475,1.6473,1.6475,857899994.0
2007-05-04 10:40:00,1.6475,1.6476,1.64735,1.6476,725099992.0
2007-05-04 10:41:00,1.6475,1.6477,1.6475,1.6476,1193300000.0
2007-05-04 10:42:00,1.6476,1.6477,1.64755,1.6477,530300002.0
2007-05-04 10:43:00,1.6477,1.6478,1.6476,1.6477,244599999.0
2007-05-04 10:44:00,1.6477,1.6478,1.6477,1.6477,198299999.0
2007-05-04 10:45:00,1.6477,1.6479,1.6477,1.6478,413699997.0
2007-05-04 10:46:00,1.64775,1.6481,1.6477,1.6481,318799996.0
2007-05-04 10:47:00,1.6482,1.6484,1.6481,1.6482,940900004.0
2007-05-04 10:48:00,1.6482,1.6482,1.6481,1.6482,411700003.0
2007-05-04 10:49:00,1.6482,1.6482,1.6478,1.6478,641599995.0
2007-05-04 10:50:00,1.6478,1.6479,1.64775,1.64775,355600002.0
2007-05-04 10:51:00,1.6478,1.6478,1.6477,1.6478,392800004.0
2007-05-04 10:52:00,1.6478,1.64785,1.6476,1.6477,816999998.0
2007-05-04 10:53:00,1.6477,1.6478,1.6477,1.6477,91800000.0
2007-05-04 10:54:00,1.6478,1.6478,1.64775,1.64775,67700000.0
2007-05-04 10:55:00,1.6478,1.6478,1.64775,1.64775,448599996.0
2007-05-04 10:56:00,1.64775,1.6478,1.64775,1.6478,28100000.0
2007-05-04 10:57:00,1.64775,1.64775,1.64775,1.64775,4000000.0
2007-05-04 10:58:00,1.6478,1.6478,1.64775,1.6478,19200000.0
2007-05-04 10:59:00,1.6478,1.6478,1.64775,1.6478,23100000.0
2007-05-04 11:00:00,1.6478,1.6478,1.64775,1.6478,157400000.0
2007-05-04 11:01:00,1.6478,1.648,1.6477,1.6478,190700000.0
2007-05-04 11:02:00,1.6479,1.6479,1.64775,1.6479,158399999.0
2007-05-04 11:03:00,1.6478,1.6479,1.6478,1.6479,248799994.0
2007-05-04 11:04:00,1.6478,1.6479,1.64775,1.6478,231599999.0
2007-05-04 11:05:00,1.6478,1.648,1.6478,1.648,170700000.0
2007-05-04 11:06:00,1.64795,1.64795,1.64785,1.6479,199599998.0
2007-05-04 11:07:00,1.648,1.6481,1.6479,1.64805,425600000.0
2007-05-04 11:08:00,1.64805,1.64805,1.6479,1.6479,214000000.0
2007-05-04 11:09:00,1.6479,1.6479,1.6478,1.6479,45599999.0
2007-05-04 11:10:00,1.6479,1.6479,1.6478,1.6478,420700004.0
2007-05-04 11:11:00,1.6478,1.6478,1.64775,1.6478,73800000.0
2007-05-04 11:12:00,1.64775,1.6478,1.6477,1.6478,290399997.0
2007-05-04 11:13:00,1.6479,1.6479,1.64775,1.6478,449999998.0
2007-05-04 11:14:00,1.6478,1.6479,1.6478,1.64785,581899989.0
2007-05-04 11:15:00,1.64785,1.648,1.6477,1.6477,425200000.0
2007-05-04 11:16:00,1.6476,1.6476,1.6476,1.6476,163699999.0
2007-05-04 11:17:00,1.6476,1.6476,1.6476,1.6476,24800000.0
2007-05-04 11:18:00,1.6476,1.6476,1.64755,1.64755,261900001.0
2007-05-04 11:19:00,1.6477,1.6477,1.6476,1.6477,246799996.0
2007-05-04 11:20:00,1.64765,1.6478,1.64765,1.6478,50300000.0
2007-05-04 11:21:00,1.6478,1.6478,1.64775,1.64775,167600000.0
2007-05-04 11:22:00,1.6478,1.6481,1.6478,1.648,536799995.0
2007-05-04 11:23:00,1.648,1.648,1.64775,1.6478,646799994.0
2007-05-04 11:24:00,1.64775,1.6478,1.64765,1.64775,414000001.0
2007-05-04 11:25:00,1.6477,1.6478,1.64765,1.6478,70699998.0
2007-05-04 11:26:00,1.6478,1.6479,1.6477,1.6478,384899992.0
2007-05-04 11:27:00,1.6478,1.64785,1.64765,1.64765,253900003.0
2007-05-04 11:28:00,1.64765,1.6477,1.6476,1.6476,153400000.0
2007-05-04 11:29:00,1.6476,1.6477,1.64755,1.6477,254099996.0
2007-05-04 11:30:00,1.6477,1.6477,1.6476,1.6477,232299999.0
2007-05-04 11:31:00,1.6477,1.6477,1.6476,1.6477,193500001.0
2007-05-04 11:32:00,1.6477,1.6479,1.6477,1.6478,231100000.0
2007-05-04 11:33:00,1.64775,1.64795,1.6477,1.6478,224499999.0
2007-05-04 11:34:00,1.6478,1.6479,1.6477,1.64775,382399998.0
2007-05-04 11:35:00,1.6478,1.6478,1.6478,1.6478,76599998.0
2007-05-04 11:36:00,1.6478,1.648,1.6478,1.648,577800000.0
2007-05-04 11:37:00,1.6481,1.6482,1.648,1.648,296599999.0
2007-05-04 11:38:00,1.648,1.648,1.6479,1.648,275899999.0
2007-05-04 11:39:00,1.648,1.6481,1.648,1.6481,32800000.0
2007-05-04 11:40:00,1.6481,1.6481,1.6481,1.6481,36800000.0
2007-05-04 11:41:00,1.6481,1.6481,1.6481,1.6481,32800000.0
2007-05-04 11:42:00,1.6481,1.6481,1.64805,1.6481,89700000.0
2007-05-04 11:43:00,1.6481,1.6481,1.6481,1.6481,28800000.0
2007-05-04 11:44:00,1.6481,1.6481,1.6481,1.6481,46299999.0
2007-05-04 11:45:00,1.6481,1.6482,1.6481,1.6482,83000000.0
2007-05-04 11:46:00,1.64815,1.6482,1.6481,1.6482,186900001.0
2007-05-04 11:47:00,1.6482,1.6482,1.6482,1.6482,59200000.0
2007-05-04 11:48:00,1.6482,1.6482,1.6481,1.6481,593899993.0
2007-05-04 11:49:00,1.6481,1.6481,1.64795,1.64795,306599996.0
2007-05-04 11:50:00,1.648,1.648,1.648,1.648,46299999.0
2007-05-04 11:51:00,1.6481,1.6481,1.64785,1.64795,322600003.0
2007-05-04 11:52:00,1.648,1.6481,1.648,1.6481,44799999.0
2007-05-04 11:53:00,1.6481,1.64815,1.648,1.648,24500000.0
2007-05-04 11:54:00,1.648,1.64805,1.64795,1.64795,60300000.0
2007-05-04 11:55:00,1.648,1.648,1.64795,1.648,119299998.0
2007-05-04 11:56:00,1.648,1.648,1.64795,1.64795,33600000.0
2007-05-04 11:57:00,1.6479,1.648,1.6478,1.648,163100000.0
2007-05-04 11:58:00,1.648,1.648,1.64795,1.648,72399999.0
2007-05-04 11:59:00,1.64795,1.6481,1.64795,1.64805,211700000.0
2007-05-04 12:00:00,1.648,1.648,1.648,1.648,347099998.0
2007-05-04 12:01:00,1.6481,1.6483,1.6481,1.64815,308300000.0
2007-05-04 12:02:00,1.6482,1.6483,1.6482,1.64825,610100001.0
2007-05-04 12:03:00,1.6483,1.6483,1.6482,1.6482,190300001.0
2007-05-04 12:04:00,1.6482,1.6483,1.64815,1.6483,478699996.0
2007-05-04 12:05:00,1.6483,1.6483,1.64815,1.6483,424199997.0
2007-05-04 12:06:00,1.6483,1.6483,1.64815,1.64815,75099999.0
2007-05-04 12:07:00,1.6482,1.6482,1.6479,1.6481,846300004.0
2007-05-04 12:08:00,1.6481,1.6482,1.6481,1.6481,934400006.0
2007-05-04 12:09:00,1.6481,1.6481,1.64795,1.64805,432299999.0
2007-05-04 12:10:00,1.6481,1.6481,1.648,1.648,196599998.0
2007-05-04 12:11:00,1.648,1.648,1.64775,1.6478,179800000.0
2007-05-04 12:12:00,1.6479,1.6479,1.64775,1.6478,432199998.0
2007-05-04 12:13:00,1.6478,1.6478,1.6477,1.64775,223699997.0
2007-05-04 12:14:00,1.6478,1.6478,1.64775,1.6478,15800000.0
2007-05-04 12:15:00,1.6478,1.6478,1.6478,1.6478,12000000.0
2007-05-04 12:16:00,1.6478,1.64785,1.6478,1.64785,116699997.0
2007-05-04 12:17:00,1.6479,1.6479,1.6479,1.6479,20000000.0
2007-05-04 12:18:00,1.6479,1.6482,1.6479,1.6481,611700000.0
2007-05-04 12:19:00,1.6481,1.6483,1.64805,1.64825,259599996.0
2007-05-04 12:20:00,1.64835,1.64835,1.6483,1.6483,35200000.0
2007-05-04 12:21:00,1.6483,1.6483,1.6482,1.6482,222699996.0
2007-05-04 12:22:00,1.6482,1.6483,1.6482,1.6483,109600000.0
2007-05-04 12:23:00,1.6483,1.6483,1.6483,1.6483,8000000.0
2007-05-04 12:24:00,1.6484,1.6484,1.6484,1.6484,19200000.0
2007-05-04 12:25:00,1.6484,1.6485,1.64835,1.64845,308899999.0
2007-05-04 12:26:00,1.64845,1.6486,1.64845,1.6486,55200000.0
2007-05-04 12:27:00,1.64855,1.6486,1.6485,1.64855,161900000.0
2007-05-04 12:28:00,1.6486,1.6486,1.64845,1.6486,533000001.0
2007-05-04 12:29:00,1.6485,1.6485,1.64835,1.64835,191200000.0
2007-05-04 12:30:00,1.64835,1.64835,1.6483,1.6483,11900000.0
2007-05-04 12:31:00,1.6482,1.6482,1.6479,1.648,295099994.0
2007-05-04 12:32:00,1.64795,1.6481,1.64795,1.6481,229299992.0
2007-05-04 12:33:00,1.64805,1.6481,1.64805,1.64805,312699995.0
2007-05-04 12:34:00,1.6482,1.6483,1.6482,1.6483,101499999.0
2007-05-04 12:35:00,1.6483,1.6483,1.6481,1.6482,494999993.0
2007-05-04 12:36:00,1.6482,1.64825,1.64815,1.64815,441599998.0
2007-05-04 12:37:00,1.6482,1.6483,1.6482,1.6482,168299997.0
2007-05-04 12:38:00,1.6483,1.6483,1.64825,1.64825,18900000.0
2007-05-04 12:39:00,1.64825,1.6483,1.6482,1.6482,40000000.0
2007-05-04 12:40:00,1.6482,1.6483,1.6481,1.6481,121600000.0
2007-05-04 12:41:00,1.64815,1.6482,1.64805,1.6481,57599999.0
2007-05-04 12:42:00,1.64805,1.6482,1.64805,1.6482,276999999.0
2007-05-04 12:43:00,1.6482,1.6482,1.6481,1.6482,409899997.0
2007-05-04 12:44:00,1.6481,1.6481,1.6481,1.6481,444000000.0
2007-05-04 12:45:00,1.6481,1.6482,1.64805,1.64815,295699996.0
2007-05-04 12:46:00,1.64815,1.6482,1.64805,1.64805,213699997.0
2007-05-04 12:47:00,1.64805,1.6481,1.64805,1.64805,111999999.0
2007-05-04 12:48:00,1.64805,1.6481,1.64805,1.6481,169100000.0
2007-05-04 12:49:00,1.6481,1.6481,1.64805,1.6481,70000000.0
2007-05-04 12:50:00,1.6481,1.6481,1.648,1.648,130299999.0
2007-05-04 12:51:00,1.648,1.648,1.64795,1.648,327399998.0
2007-05-04 12:52:00,1.648,1.648,1.648,1.648,277799994.0
2007-05-04 12:53:00,1.648,1.648,1.648,1.648,205199996.0
2007-05-04 12:54:00,1.64785,1.648,1.64743,1.64792,908800002.0
2007-05-04 12:55:00,1.6481,1.6481,1.6481,1.6481,32800000.0
2007-05-04 12:56:00,1.6481,1.6481,1.64795,1.64795,59000002.0
2007-05-04 12:57:00,1.648,1.648,1.64795,1.64795,115500000.0
2007-05-04 12:58:00,1.648,1.648,1.648,1.648,120599998.0
2007-05-04 12:59:00,1.648,1.648,1.6479,1.6479,289099998.0
2007-05-04 13:00:00,1.6479,1.648,1.6478,1.64785,201500000.0
2007-05-04 13:01:00,1.6479,1.648,1.64785,1.64785,162400001.0
2007-05-04 13:02:00,1.64785,1.6479,1.64785,1.6479,120000001.0
2007-05-04 13:03:00,1.6479,1.6479,1.6479,1.6479,40000000.0
2007-05-04 13:04:00,1.6479,1.648,1.6479,1.6479,152000000.0
2007-05-04 13:05:00,1.6479,1.6479,1.64785,1.64785,132800000.0
2007-05-04 13:06:00,1.6479,1.6479,1.6478,1.6478,265600001.0
2007-05-04 13:07:00,1.6479,1.6479,1.6478,1.6478,137500001.0
2007-05-04 13:08:00,1.6478,1.6479,1.64775,1.6479,470199999.0
2007-05-04 13:09:00,1.6479,1.6479,1.64785,1.6479,114800000.0
2007-05-04 13:10:00,1.6479,1.6479,1.64785,1.64785,104800002.0
2007-05-04 13:11:00,1.6479,1.6479,1.6479,1.6479,36800000.0
2007-05-04 13:12:00,1.6479,1.6479,1.6479,1.6479,114999998.0
2007-05-04 13:13:00,1.6478,1.6479,1.6478,1.6478,143999999.0
2007-05-04 13:14:00,1.6478,1.6478,1.6478,1.6478,13600000.0
2007-05-04 13:15:00,1.64785,1.64785,1.6478,1.6478,173500000.0
2007-05-04 13:16:00,1.64775,1.6479,1.64775,1.6479,112799999.0
2007-05-04 13:17:00,1.64785,1.64785,1.64775,1.64775,184400001.0
2007-05-04 13:18:00,1.6478,1.6479,1.6478,1.6478,161900001.0
2007-05-04 13:19:00,1.6478,1.6478,1.64775,1.6478,42000000.0
2007-05-04 13:20:00,1.64775,1.6478,1.64775,1.6478,129600000.0
2007-05-04 13:21:00,1.6478,1.6478,1.64775,1.6478,433400002.0
2007-05-04 13:22:00,1.6478,1.6478,1.64775,1.6478,603699996.0
2007-05-04 13:23:00,1.6478,1.648,1.6478,1.648,574399995.0
2007-05-04 13:24:00,1.648,1.6481,1.648,1.6481,56000000.0
2007-05-04 13:25:00,1.6481,1.6481,1.648,1.648,434599997.0
2007-05-04 13:26:00,1.648,1.6481,1.648,1.648,96800000.0
2007-05-04 13:27:00,1.648,1.6481,1.648,1.6481,86400000.0
2007-05-04 13:28:00,1.6481,1.6481,1.648,1.6481,215400000.0
2007-05-04 13:29:00,1.6481,1.6481,1.648,1.6481,156500002.0
2007-05-04 13:30:00,1.6481,1.6481,1.6478,1.6479,359999998.0
2007-05-04 13:31:00,1.6479,1.6479,1.64775,1.64775,168300002.0
2007-05-04 13:32:00,1.6479,1.648,1.6479,1.648,210099997.0
2007-05-04 13:33:00,1.648,1.6481,1.64795,1.64795,225899999.0
2007-05-04 13:34:00,1.6481,1.6483,1.64805,1.6482,286799995.0
2007-05-04 13:35:00,1.6482,1.6484,1.6482,1.64825,619000004.0
2007-05-04 13:36:00,1.6483,1.6485,1.64825,1.6485,220399998.0
2007-05-04 13:37:00,1.6485,1.6486,1.6484,1.6484,651099992.0
2007-05-04 13:38:00,1.6485,1.6485,1.6484,1.6484,289000001.0
2007-05-04 13:39:00,1.6484,1.6485,1.6484,1.6485,121499999.0
2007-05-04 13:40:00,1.6485,1.6485,1.6485,1.6485,72800000.0
2007-05-04 13:41:00,1.6485,1.6485,1.6485,1.6485,36000000.0
2007-05-04 13:42:00,1.6485,1.6485,1.6485,1.6485,6400000.0
2007-05-04 13:43:00,1.6485,1.6485,1.64845,1.6485,72800000.0
2007-05-04 13:44:00,1.6485,1.6485,1.64845,1.6485,53600000.0
2007-05-04 13:45:00,1.64796,1.64825,1.64796,1.64807,320000000.0
2007-05-04 13:46:00,1.6485,1.6485,1.64835,1.64835,126400000.0
2007-05-04 13:47:00,1.64835,1.6484,1.6483,1.64835,780299999.0
2007-05-04 13:48:00,1.64835,1.64835,1.64825,1.6483,655600003.0
2007-05-04 13:49:00,1.6483,1.6484,1.6483,1.6484,156399998.0
2007-05-04 13:50:00,1.6484,1.6484,1.6483,1.6483,158200000.0
2007-05-04 13:51:00,1.6483,1.6483,1.64825,1.64825,360800004.0
2007-05-04 13:52:00,1.6482,1.6484,1.6482,1.6483,313700001.0
2007-05-04 13:53:00,1.6483,1.6483,1.64815,1.6482,94300000.0
2007-05-04 13:54:00,1.64815,1.6482,1.64805,1.6481,110500000.0
2007-05-04 13:55:00,1.6481,1.6481,1.64775,1.64785,172899999.0
2007-05-04 13:56:00,1.6478,1.648,1.64775,1.648,521999999.0
2007-05-04 13:57:00,1.648,1.6481,1.648,1.6481,162700002.0
2007-05-04 13:58:00,1.6481,1.6481,1.64795,1.648,126400000.0
2007-05-04 13:59:00,1.648,1.648,1.64795,1.64795,77000000.0
2007-05-04 14:00:00,1.648,1.648,1.64795,1.64795,63200000.0
2007-05-04 14:01:00,1.648,1.6481,1.6479,1.6479,84800000.0
2007-05-04 14:02:00,1.6479,1.6481,1.6479,1.6481,224100001.0
2007-05-04 14:03:00,1.6481,1.6481,1.64785,1.6479,506000002.0
2007-05-04 14:04:00,1.6479,1.6479,1.6478,1.6479,1144499977.0
2007-05-04 14:05:00,1.6479,1.648,1.6479,1.64795,340799996.0
2007-05-04 14:06:00,1.6479,1.648,1.6479,1.64795,190899997.0
2007-05-04 14:07:00,1.6479,1.648,1.6479,1.6479,262300000.0
2007-05-04 14:08:00,1.64795,1.64795,1.6479,1.6479,322600010.0
2007-05-04 14:09:00,1.6479,1.648,1.6479,1.648,419800009.0
2007-05-04 14:10:00,1.6479,1.648,1.6479,1.6479,472500005.0
2007-05-04 14:11:00,1.6479,1.648,1.6479,1.6479,201900005.0
2007-05-04 14:12:00,1.6479,1.6479,1.64785,1.6479,458500015.0
2007-05-04 14:13:00,1.6479,1.648,1.64785,1.64785,322800013.0
2007-05-04 14:14:00,1.6479,1.6479,1.6479,1.6479,28000000.0
2007-05-04 14:15:00,1.6479,1.6479,1.64785,1.6479,139100002.0
2007-05-04 14:16:00,1.6479,1.648,1.6479,1.648,44000000.0
2007-05-04 14:17:00,1.648,1.6482,1.648,1.6482,81400000.0
2007-05-04 14:18:00,1.64815,1.6482,1.648,1.6481,313199998.0
2007-05-04 14:19:00,1.6481,1.6481,1.6481,1.6481,54200000.0
2007-05-04 14:20:00,1.6481,1.64825,1.64795,1.64795,104200000.0
2007-05-04 14:21:00,1.64795,1.648,1.64795,1.648,60000000.0
2007-05-04 14:22:00,1.648,1.6481,1.6478,1.6478,426899998.0
2007-05-04 14:23:00,1.6478,1.648,1.6478,1.6479,1156799995.0
2007-05-04 14:24:00,1.6479,1.648,1.64785,1.6479,737099991.0
2007-05-04 14:25:00,1.64785,1.6479,1.6478,1.6479,218299998.0
2007-05-04 14:26:00,1.64795,1.64795,1.64785,1.6479,581400003.0
2007-05-04 14:27:00,1.64785,1.64805,1.64785,1.648,111899999.0
2007-05-04 14:28:00,1.64795,1.64815,1.6479,1.648,641900002.0
2007-05-04 14:29:00,1.648,1.6482,1.6478,1.6479,655799993.0
2007-05-04 14:30:00,1.6479,1.64815,1.6472,1.6476,749000005.0
2007-05-04 14:31:00,1.6476,1.6487,1.6474,1.6486,937900003.0
2007-05-04 14:32:00,1.6486,1.6486,1.648,1.6482,1333099998.0
2007-05-04 14:33:00,1.6481,1.6489,1.6481,1.6485,980599990.0
2007-05-04 14:34:00,1.64845,1.6488,1.6481,1.6488,1861699994.0
2007-05-04 14:35:00,1.6488,1.6489,1.6484,1.6485,1621900006.0
2007-05-04 14:36:00,1.6485,1.6488,1.6481,1.6482,837000004.0
2007-05-04 14:37:00,1.6483,1.6485,1.6482,1.6484,1268699997.0
2007-05-04 14:38:00,1.6484,1.6486,1.6482,1.6485,1268699997.0
2007-05-04 14:39:00,1.6485,1.6485,1.6481,1.6484,2034900016.0
2007-05-04 14:40:00,1.6484,1.6486,1.6478,1.64795,1169199985.0
2007-05-04 14:41:00,1.6479,1.6484,1.6477,1.6479,1120200010.0
2007-05-04 14:42:00,1.64785,1.6479,1.64775,1.6479,767099998.0
2007-05-04 14:43:00,1.6479,1.6479,1.6477,1.64775,972499999.0
2007-05-04 14:44:00,1.64775,1.64855,1.6477,1.64825,1020800003.0
2007-05-04 14:45:00,1.64825,1.64855,1.64815,1.64845,1550400004.0
2007-05-04 14:46:00,1.64845,1.6485,1.648,1.6482,1679000000.0
2007-05-04 14:47:00,1.6482,1.64825,1.648,1.64815,1114099998.0
2007-05-04 14:48:00,1.6481,1.64815,1.6478,1.6478,830900004.0
2007-05-04 14:49:00,1.6478,1.6479,1.6477,1.6478,955700016.0
2007-05-04 14:50:00,1.6478,1.648,1.6478,1.6478,812300000.0
2007-05-04 14:51:00,1.64785,1.64785,1.64755,1.6477,1507599993.0
2007-05-04 14:52:00,1.6477,1.6479,1.6476,1.6478,798700011.0
2007-05-04 14:53:00,1.6478,1.6478,1.6476,1.6476,651100006.0
2007-05-04 14:54:00,1.6476,1.6476,1.64745,1.6476,561300004.0
2007-05-04 14:55:00,1.6475,1.6476,1.64715,1.64725,550500002.0
2007-05-04 14:56:00,1.64725,1.6475,1.64705,1.64745,819900001.0
2007-05-04 14:57:00,1.6475,1.6475,1.6469,1.647,1271000010.0
2007-05-04 14:58:00,1.647,1.6471,1.64665,1.6469,1074800002.0
2007-05-04 14:59:00,1.6469,1.6469,1.6467,1.6469,958900001.0
2007-05-04 15:00:00,1.6469,1.647,1.6468,1.6469,1227999995.0
2007-05-04 15:01:00,1.64685,1.6474,1.64685,1.6474,1012600001.0
2007-05-04 15:02:00,1.64725,1.64755,1.6472,1.6472,1070600000.0
2007-05-04 15:03:00,1.6472,1.64735,1.6471,1.6472,420999999.0
2007-05-04 15:04:00,1.6473,1.6474,1.6472,1.6472,499900000.0
2007-05-04 15:05:00,1.64725,1.64735,1.64705,1.6473,762800002.0
2007-05-04 15:06:00,1.6473,1.6475,1.64725,1.6475,653100006.0
2007-05-04 15:07:00,1.6475,1.6476,1.6474,1.6475,862000007.0
2007-05-04 15:08:00,1.6475,1.6477,1.6474,1.6476,1404400018.0
2007-05-04 15:09:00,1.6476,1.6477,1.64755,1.6477,1392000006.0
2007-05-04 15:10:00,1.6476,1.6476,1.64745,1.6475,676000002.0
2007-05-04 15:11:00,1.6475,1.64755,1.6473,1.6474,1392700008.0
2007-05-04 15:12:00,1.6474,1.6475,1.6474,1.6474,128800000.0
2007-05-04 15:13:00,1.6474,1.6476,1.6474,1.6476,669199998.0
2007-05-04 15:14:00,1.6476,1.6477,1.6475,1.6475,258800000.0
2007-05-04 15:15:00,1.6475,1.6475,1.6473,1.6474,253000000.0
2007-05-04 15:16:00,1.6474,1.6474,1.6474,1.6474,51200000.0
2007-05-04 15:17:00,1.6474,1.6476,1.64735,1.6476,178500000.0
2007-05-04 15:18:00,1.6475,1.6476,1.6474,1.6474,249200001.0
2007-05-04 15:19:00,1.6474,1.6474,1.64735,1.6474,44900000.0
2007-05-04 15:20:00,1.6473,1.6474,1.64725,1.6473,493500004.0
2007-05-04 15:21:00,1.6473,1.6474,1.64725,1.6474,570299995.0
2007-05-04 15:22:00,1.6474,1.6475,1.64735,1.6475,760699998.0
2007-05-04 15:23:00,1.6475,1.6475,1.64745,1.64745,1151199995.0
2007-05-04 15:24:00,1.6475,1.6476,1.64745,1.6475,371200002.0
2007-05-04 15:25:00,1.6475,1.6476,1.64745,1.6475,329600000.0
2007-05-04 15:26:00,1.64745,1.64745,1.6473,1.6473,634000003.0
2007-05-04 15:27:00,1.6473,1.6473,1.64705,1.6471,682600007.0
2007-05-04 15:28:00,1.64715,1.6472,1.64705,1.6472,383399994.0
2007-05-04 15:29:00,1.6472,1.6474,1.64715,1.6473,464899999.0
2007-05-04 15:30:00,1.6473,1.6473,1.6472,1.6472,282599994.0
2007-05-04 15:31:00,1.6472,1.6473,1.64715,1.64715,297399997.0
2007-05-04 15:32:00,1.6472,1.64725,1.64715,1.6472,490899996.0
2007-05-04 15:33:00,1.6472,1.6472,1.6469,1.647,461300000.0
2007-05-04 15:34:00,1.647,1.647,1.6468,1.6469,338500002.0
2007-05-04 15:35:00,1.6469,1.6469,1.64675,1.6469,1592299993.0
2007-05-04 15:36:00,1.6469,1.64705,1.6468,1.6469,1376000003.0
2007-05-04 15:37:00,1.6469,1.6469,1.6468,1.6468,446200005.0
2007-05-04 15:38:00,1.6468,1.647,1.64675,1.6469,910399999.0
2007-05-04 15:39:00,1.6469,1.6469,1.6467,1.6468,1722600006.0
2007-05-04 15:40:00,1.6468,1.6472,1.6467,1.6471,1271399984.0
2007-05-04 15:41:00,1.6471,1.6472,1.64695,1.64715,1073200001.0
2007-05-04 15:42:00,1.6471,1.6472,1.64705,1.64705,604700004.0
2007-05-04 15:43:00,1.6471,1.6472,1.64695,1.64695,1346399990.0
2007-05-04 15:44:00,1.64695,1.6472,1.64695,1.647,1318700004.0
2007-05-04 15:45:00,1.647,1.6472,1.647,1.6471,1781200005.0
2007-05-04 15:46:00,1.647,1.6471,1.6469,1.647,641199995.0
2007-05-04 15:47:00,1.6468,1.6468,1.6466,1.6468,641199995.0
2007-05-04 15:48:00,1.6468,1.6468,1.64655,1.64665,641199995.0
2007-05-04 15:49:00,1.6467,1.6467,1.6466,1.6466,764999992.0
2007-05-04 15:50:00,1.6466,1.6467,1.64655,1.64665,528200004.0
2007-05-04 15:51:00,1.64665,1.6468,1.6466,1.6466,517100003.0
2007-05-04 15:52:00,1.6466,1.6466,1.64625,1.6464,1507600009.0
2007-05-04 15:53:00,1.6464,1.6464,1.64625,1.64635,1373900003.0
2007-05-04 15:54:00,1.6463,1.6464,1.64625,1.64635,410800004.0
2007-05-04 15:55:00,1.6463,1.6463,1.64615,1.6462,711799993.0
2007-05-04 15:56:00,1.6462,1.64635,1.6462,1.6463,852599995.0
2007-05-04 15:57:00,1.6463,1.6463,1.6462,1.64625,747800001.0
2007-05-04 15:58:00,1.6464,1.6464,1.6463,1.6463,165299999.0
2007-05-04 15:59:00,1.6462,1.6464,1.64585,1.64585,965200015.0
2007-05-04 16:00:00,1.64585,1.6461,1.6458,1.6459,768699997.0
2007-05-04 16:01:00,1.6459,1.646,1.6456,1.6456,1131800000.0
2007-05-04 16:02:00,1.6456,1.6458,1.6452,1.6453,520899998.0
2007-05-04 16:03:00,1.6452,1.6455,1.64505,1.6454,1041000000.0
2007-05-04 16:04:00,1.6454,1.64555,1.64535,1.6454,533400004.0
2007-05-04 16:05:00,1.64535,1.64555,1.6451,1.6452,493999996.0
2007-05-04 16:06:00,1.6452,1.6457,1.6452,1.6456,694099998.0
2007-05-04 16:07:00,1.6456,1.6457,1.64545,1.64555,712099998.0
2007-05-04 16:08:00,1.64555,1.6456,1.64545,1.64555,1164399996.0
2007-05-04 16:09:00,1.6455,1.6457,1.64545,1.64545,701100003.0
2007-05-04 16:10:00,1.6456,1.6457,1.6455,1.6457,382099999.0
2007-05-04 16:11:00,1.6457,1.6458,1.6457,1.6457,409199998.0
2007-05-04 16:12:00,1.6457,1.6458,1.6457,1.6457,288599998.0
2007-05-04 16:13:00,1.6457,1.6458,1.64555,1.6457,1549899996.0
2007-05-04 16:14:00,1.6457,1.6457,1.6455,1.6455,530599996.0
2007-05-04 16:15:00,1.6455,1.6456,1.64545,1.6455,1956000018.0
2007-05-04 16:16:00,1.6455,1.6456,1.6453,1.6455,1087199997.0
2007-05-04 16:18:00,1.6456,1.6457,1.6454,1.64545,1087199997.0
2007-05-04 16:19:00,1.64545,1.6456,1.64535,1.6455,581900000.0
2007-05-04 16:20:00,1.6455,1.6457,1.64535,1.6456,1750000021.0
2007-05-04 16:21:00,1.6456,1.6456,1.6454,1.6454,1002699998.0
2007-05-04 16:22:00,1.6454,1.6456,1.6454,1.64555,542099995.0
2007-05-04 16:23:00,1.6456,1.6456,1.64555,1.64555,139800000.0
2007-05-04 16:24:00,1.6457,1.6458,1.64565,1.64565,1047800008.0
2007-05-04 16:25:00,1.6458,1.6458,1.6455,1.6456,1242399992.0
2007-05-04 16:26:00,1.6456,1.6456,1.64525,1.6453,405400002.0
2007-05-04 16:27:00,1.6454,1.64545,1.6451,1.6452,839999997.0
2007-05-04 16:28:00,1.6452,1.6453,1.64505,1.64505,1168799998.0
2007-05-04 16:29:00,1.6451,1.6452,1.64505,1.64505,737299999.0
2007-05-04 16:30:00,1.64505,1.64505,1.64435,1.64445,811200004.0
2007-05-04 16:31:00,1.64445,1.64485,1.64445,1.64475,611599999.0
2007-05-04 16:32:00,1.64475,1.64495,1.6447,1.6447,602599998.0
2007-05-04 16:33:00,1.64465,1.6447,1.6445,1.6447,369399999.0
2007-05-04 16:34:00,1.6447,1.64475,1.6446,1.6447,679799999.0
2007-05-04 16:35:00,1.6447,1.6447,1.6447,1.6447,82300001.0
2007-05-04 16:36:00,1.6447,1.6447,1.64465,1.64465,205300003.0
2007-05-04 16:37:00,1.6447,1.645,1.64465,1.6447,450299998.0
2007-05-04 16:38:00,1.64475,1.64485,1.6447,1.6448,174299999.0
2007-05-04 16:39:00,1.64475,1.6448,1.6446,1.6447,118700000.0
2007-05-04 16:40:00,1.6447,1.6447,1.6446,1.6447,116800000.0
2007-05-04 16:41:00,1.6447,1.6447,1.6447,1.6447,285199996.0
2007-05-04 16:42:00,1.6447,1.6448,1.64465,1.6447,290299998.0
2007-05-04 16:43:00,1.64465,1.6448,1.64465,1.6448,561299997.0
2007-05-04 16:44:00,1.6448,1.645,1.6448,1.645,1506999987.0
2007-05-04 16:45:00,1.645,1.645,1.6448,1.6449,380099996.0
2007-05-04 16:46:00,1.6449,1.6451,1.6449,1.6451,208800000.0
2007-05-04 16:47:00,1.6452,1.6452,1.6448,1.64485,506500002.0
2007-05-04 16:48:00,1.6449,1.6449,1.6449,1.6449,56000000.0
2007-05-04 16:49:00,1.6449,1.64495,1.6449,1.6449,34000000.0
2007-05-04 16:50:00,1.64495,1.64495,1.64475,1.6449,444499998.0
2007-05-04 16:51:00,1.6449,1.6449,1.64485,1.64485,78400000.0
2007-05-04 16:52:00,1.6449,1.6452,1.64475,1.6452,1125199987.0
2007-05-04 16:53:00,1.6452,1.6452,1.645,1.64505,583699992.0
2007-05-04 16:54:00,1.64505,1.64505,1.645,1.645,203499995.0
2007-05-04 16:55:00,1.6451,1.6453,1.645,1.6453,935299997.0
2007-05-04 16:56:00,1.6453,1.6453,1.64515,1.6452,133600001.0
2007-05-04 16:57:00,1.6452,1.6452,1.6451,1.6452,297199998.0
2007-05-04 16:58:00,1.6452,1.6454,1.6452,1.6453,217399998.0
2007-05-04 16:59:00,1.6453,1.6454,1.6452,1.6453,1352399986.0
2007-05-04 17:00:00,1.6453,1.6454,1.6452,1.6453,530700002.0
2007-05-04 17:01:00,1.6454,1.6457,1.64535,1.6456,652700001.0
2007-05-04 17:02:00,1.6456,1.6457,1.64545,1.6455,890200009.0
2007-05-04 17:03:00,1.64545,1.6457,1.64545,1.6457,613799999.0
2007-05-04 17:04:00,1.6457,1.6457,1.6457,1.6457,56000000.0
2007-05-04 17:05:00,1.6457,1.6458,1.6457,1.6458,492099993.0
2007-05-04 17:06:00,1.6458,1.6459,1.6457,1.6458,720599992.0
2007-05-04 17:07:00,1.6458,1.6458,1.6456,1.6457,178399999.0
2007-05-04 17:08:00,1.6457,1.6457,1.6456,1.64565,537299994.0
2007-05-04 17:09:00,1.6457,1.6458,1.6456,1.6458,526800007.0
2007-05-04 17:10:00,1.6458,1.6458,1.64565,1.6458,600899996.0
2007-05-04 17:11:00,1.6458,1.6458,1.6457,1.6457,109599999.0
2007-05-04 17:12:00,1.6456,1.6458,1.6456,1.6458,152700001.0
2007-05-04 17:13:00,1.6458,1.6458,1.6458,1.6458,70400000.0
2007-05-04 17:14:00,1.6458,1.6459,1.64565,1.6459,488200004.0
2007-05-04 17:15:00,1.6459,1.6459,1.6457,1.6457,183899999.0
2007-05-04 17:16:00,1.64565,1.6458,1.64565,1.6458,600299996.0
2007-05-04 17:17:00,1.6458,1.6458,1.6456,1.64565,901899999.0
2007-05-04 17:18:00,1.64565,1.6457,1.6456,1.6456,200000002.0
2007-05-04 17:19:00,1.6457,1.6457,1.6456,1.6456,436299998.0
2007-05-04 17:20:00,1.6456,1.6456,1.6455,1.6456,452399996.0
2007-05-04 17:21:00,1.64555,1.6456,1.64555,1.6456,286099998.0
2007-05-04 17:22:00,1.6456,1.6456,1.6455,1.64555,264400000.0
2007-05-04 17:23:00,1.64555,1.6456,1.64555,1.6456,66200000.0
2007-05-04 17:24:00,1.6456,1.6456,1.6456,1.6456,22400000.0
2007-05-04 17:25:00,1.6456,1.6457,1.6456,1.6456,144800000.0
2007-05-04 17:26:00,1.6456,1.6457,1.6456,1.6457,197400002.0
2007-05-04 17:27:00,1.6457,1.6457,1.64555,1.64555,297999998.0
2007-05-04 17:28:00,1.6456,1.6458,1.64555,1.64565,590000000.0
2007-05-04 17:29:00,1.6457,1.6463,1.64565,1.6463,768000000.0
2007-05-04 17:30:00,1.6463,1.6463,1.64605,1.64605,1266000005.0
2007-05-04 17:31:00,1.64605,1.6461,1.646,1.646,646499999.0
2007-05-04 17:32:00,1.6461,1.6461,1.64585,1.6459,1499299984.0
2007-05-04 17:33:00,1.6459,1.646,1.64585,1.6459,1109899999.0
2007-05-04 17:34:00,1.646,1.646,1.6459,1.6459,244499999.0
2007-05-04 17:35:00,1.6459,1.64605,1.6459,1.64595,495599996.0
2007-05-04 17:36:00,1.64595,1.64595,1.64585,1.6459,503500000.0
2007-05-04 17:37:00,1.64585,1.6459,1.6457,1.6457,300299999.0
2007-05-04 17:38:00,1.6457,1.64585,1.64565,1.6457,820499995.0
2007-05-04 17:39:00,1.6457,1.6458,1.64555,1.6458,982899990.0
2007-05-04 17:40:00,1.6458,1.6458,1.6456,1.6457,819299990.0
2007-05-04 17:41:00,1.6457,1.6457,1.6457,1.6457,749699985.0
2007-05-04 17:42:00,1.6457,1.6457,1.6457,1.6457,407399993.0
2007-05-04 17:43:00,1.6457,1.6458,1.6457,1.64575,435999992.0
2007-05-04 17:44:00,1.64575,1.6458,1.64575,1.6458,199400000.0
2007-05-04 17:45:00,1.64585,1.646,1.6458,1.6459,992299991.0
2007-05-04 17:46:00,1.6459,1.6459,1.64575,1.6459,686600003.0
2007-05-04 17:47:00,1.6459,1.6459,1.64585,1.6459,321100004.0
2007-05-04 17:48:00,1.6459,1.6459,1.6458,1.64585,226400000.0
2007-05-04 17:49:00,1.6459,1.646,1.64585,1.646,428700010.0
2007-05-04 17:50:00,1.646,1.64615,1.646,1.6461,469500008.0
2007-05-04 17:51:00,1.64605,1.6462,1.646,1.6462,422600000.0
2007-05-04 17:52:00,1.6462,1.64625,1.6461,1.6462,282000004.0
2007-05-04 17:53:00,1.6462,1.6463,1.64615,1.64615,556000007.0
2007-05-04 17:54:00,1.6462,1.6464,1.6462,1.6464,325000005.0
2007-05-04 17:55:00,1.6464,1.64645,1.6462,1.6462,574700005.0
2007-05-04 17:56:00,1.6462,1.64625,1.646,1.646,191099999.0
2007-05-04 17:57:00,1.646,1.646,1.6459,1.646,596900001.0
2007-05-04 17:58:00,1.646,1.646,1.646,1.646,93500000.0
2007-05-04 17:59:00,1.646,1.646,1.646,1.646,277900000.0
2007-05-04 18:00:00,1.64595,1.646,1.64585,1.6459,564700008.0
2007-05-04 18:01:00,1.64585,1.6459,1.64585,1.6459,91000001.0
2007-05-04 18:02:00,1.64585,1.64585,1.64585,1.64585,18400000.0
2007-05-04 18:03:00,1.6459,1.6461,1.6459,1.6459,476600004.0
2007-05-04 18:04:00,1.6459,1.646,1.6459,1.646,930600010.0
2007-05-04 18:05:00,1.64595,1.646,1.64595,1.646,578800002.0
2007-05-04 18:06:00,1.646,1.6461,1.64595,1.6461,1573400003.0
2007-05-04 18:07:00,1.6461,1.6461,1.646,1.646,803700002.0
2007-05-04 18:08:00,1.646,1.6462,1.646,1.6461,484900002.0
2007-05-04 18:09:00,1.6461,1.6461,1.646,1.6461,209600001.0
2007-05-04 18:10:00,1.6461,1.6461,1.646,1.646,67200000.0
2007-05-04 18:11:00,1.646,1.6461,1.64595,1.6461,272399997.0
2007-05-04 18:12:00,1.6461,1.6461,1.64605,1.64605,97600000.0
2007-05-04 18:13:00,1.6461,1.6461,1.64605,1.6461,145100000.0
2007-05-04 18:14:00,1.6461,1.6461,1.6461,1.6461,20800000.0
2007-05-04 18:15:00,1.6461,1.6461,1.6461,1.6461,12800000.0
2007-05-04 18:16:00,1.6461,1.6461,1.6461,1.6461,6400000.0
2007-05-04 18:17:00,1.6461,1.6461,1.64605,1.6461,526699989.0
2007-05-04 18:18:00,1.6461,1.6461,1.64605,1.6461,213400000.0
2007-05-04 18:19:00,1.6461,1.6461,1.64595,1.64595,457500000.0
2007-05-04 18:20:00,1.6461,1.6461,1.646,1.646,195699998.0
2007-05-04 18:21:00,1.646,1.646,1.64585,1.64585,161000000.0
2007-05-04 18:22:00,1.6459,1.646,1.6459,1.6459,418999989.0
2007-05-04 18:23:00,1.6459,1.646,1.64585,1.6459,261299996.0
2007-05-04 18:24:00,1.646,1.646,1.64585,1.6459,905599991.0
2007-05-04 18:25:00,1.6459,1.6459,1.6458,1.6459,371099999.0
2007-05-04 18:26:00,1.6459,1.6459,1.6458,1.6458,301600005.0
2007-05-04 18:27:00,1.6458,1.6459,1.6458,1.6458,624700007.0
2007-05-04 18:28:00,1.6458,1.6458,1.64575,1.6458,253800004.0
2007-05-04 18:29:00,1.64575,1.6458,1.64575,1.6458,789899994.0
2007-05-04 18:30:00,1.6458,1.6458,1.64575,1.6458,162900000.0
2007-05-04 18:31:00,1.6458,1.64585,1.6458,1.64585,55200000.0
2007-05-04 18:32:00,1.6458,1.64585,1.6458,1.64585,135200000.0
2007-05-04 18:33:00,1.64585,1.6459,1.6458,1.6458,76000000.0
2007-05-04 18:34:00,1.6458,1.6458,1.6458,1.6458,188500000.0
2007-05-04 18:35:00,1.64575,1.6458,1.64575,1.64575,144600000.0
2007-05-04 18:36:00,1.6458,1.6458,1.6458,1.6458,46400000.0
2007-05-04 18:37:00,1.6458,1.6459,1.6458,1.6459,129700000.0
2007-05-04 18:38:00,1.64585,1.6459,1.64575,1.64575,170400001.0
2007-05-04 18:39:00,1.6458,1.6458,1.64575,1.6458,775699992.0
2007-05-04 18:40:00,1.6458,1.6459,1.64575,1.6458,729399995.0
2007-05-04 18:41:00,1.64575,1.6458,1.64575,1.6458,487499997.0
2007-05-04 18:42:00,1.6458,1.6459,1.6458,1.6458,194799996.0
2007-05-04 18:43:00,1.6458,1.646,1.6458,1.646,507299995.0
2007-05-04 18:44:00,1.646,1.646,1.646,1.646,233099996.0
2007-05-04 18:45:00,1.646,1.6461,1.646,1.6461,200600000.0
2007-05-04 18:46:00,1.6461,1.6461,1.64595,1.64595,686799998.0
2007-05-04 18:47:00,1.6461,1.6461,1.64585,1.6459,1196499994.0
2007-05-04 18:48:00,1.6459,1.6461,1.6459,1.646,743199995.0
2007-05-04 18:49:00,1.64605,1.6461,1.64605,1.6461,292000000.0
2007-05-04 18:50:00,1.6462,1.6462,1.646,1.646,227200000.0
2007-05-04 18:51:00,1.646,1.64605,1.64595,1.64595,361499998.0
2007-05-04 18:52:00,1.6461,1.6462,1.6461,1.6462,17600000.0
2007-05-04 18:53:00,1.64615,1.6463,1.64605,1.6462,698699996.0
2007-05-04 18:54:00,1.6462,1.6462,1.646,1.6462,1174199990.0
2007-05-04 18:55:00,1.6462,1.6462,1.6462,1.6462,65600000.0
2007-05-04 18:56:00,1.6462,1.6462,1.6462,1.6462,36800000.0
2007-05-04 18:57:00,1.6462,1.6462,1.6461,1.6462,229899996.0
2007-05-04 18:58:00,1.6462,1.6462,1.64605,1.6461,295400001.0
2007-05-04 18:59:00,1.64605,1.6462,1.64605,1.6462,62299999.0
2007-05-04 19:00:00,1.6462,1.6462,1.6462,1.6462,27200000.0
2007-05-04 19:01:00,1.6462,1.6462,1.6462,1.6462,95200000.0
2007-05-04 19:02:00,1.6462,1.6462,1.6461,1.6462,138299999.0
2007-05-04 19:03:00,1.64615,1.64635,1.64615,1.6463,204100001.0
2007-05-04 19:04:00,1.6463,1.6463,1.6462,1.6463,284500002.0
2007-05-04 19:05:00,1.6464,1.6464,1.6459,1.6461,1553800000.0
2007-05-04 19:06:00,1.6461,1.6461,1.64595,1.646,536400008.0
2007-05-04 19:07:00,1.646,1.6461,1.646,1.6461,92799999.0
2007-05-04 19:08:00,1.6461,1.6461,1.64605,1.64605,97600000.0
2007-05-04 19:09:00,1.64605,1.6462,1.646,1.64605,761600004.0
2007-05-04 19:10:00,1.64605,1.6462,1.646,1.646,406899994.0
2007-05-04 19:11:00,1.646,1.646,1.6459,1.6459,1265599961.0
2007-05-04 19:12:00,1.6459,1.6459,1.6459,1.6459,186899997.0
2007-05-04 19:13:00,1.646,1.646,1.6458,1.6459,1541599989.0
2007-05-04 19:14:00,1.6459,1.6461,1.6459,1.6461,1541599989.0
2007-05-04 19:15:00,1.6461,1.6461,1.64595,1.64595,164799999.0
2007-05-04 19:16:00,1.646,1.6461,1.6459,1.6461,589299992.0
2007-05-04 19:17:00,1.6461,1.6461,1.64595,1.646,174900001.0
2007-05-04 19:18:00,1.646,1.646,1.64585,1.64595,397199998.0
2007-05-04 19:19:00,1.64595,1.6461,1.64595,1.6461,304999997.0
2007-05-04 19:20:00,1.6461,1.6462,1.6461,1.6462,199200000.0
2007-05-04 19:21:00,1.6458,1.64604,1.64554,1.64554,196800000.0
2007-05-04 19:22:00,1.6462,1.6462,1.64615,1.6462,10200000.0
2007-05-04 19:23:00,1.64565,1.64594,1.64534,1.64593,248399996.0
2007-05-04 19:24:00,1.6461,1.6461,1.646,1.646,334399997.0
2007-05-04 19:25:00,1.6461,1.6461,1.646,1.646,112800000.0
2007-05-04 19:26:00,1.646,1.6461,1.646,1.6461,189399996.0
2007-05-04 19:27:00,1.6461,1.6461,1.646,1.646,223100003.0
2007-05-04 19:28:00,1.646,1.646,1.646,1.646,79200000.0
2007-05-04 19:29:00,1.646,1.646,1.646,1.646,28000000.0
2007-05-04 19:30:00,1.646,1.6461,1.646,1.6461,300799998.0
2007-05-04 19:31:00,1.6461,1.6461,1.646,1.646,247199999.0
2007-05-04 19:32:00,1.6461,1.6462,1.6461,1.6462,158799999.0
2007-05-04 19:33:00,1.6462,1.6462,1.64605,1.64605,268099999.0
2007-05-04 19:34:00,1.6461,1.6461,1.6461,1.6461,114400000.0
2007-05-04 19:35:00,1.6461,1.6462,1.6461,1.6462,44800000.0
2007-05-04 19:36:00,1.6462,1.6462,1.6462,1.6462,140800000.0
2007-05-04 19:37:00,1.6463,1.6463,1.64615,1.6462,385199998.0
2007-05-04 19:38:00,1.6462,1.6463,1.6462,1.6462,589600002.0
2007-05-04 19:39:00,1.6462,1.6463,1.64615,1.6462,287399998.0
2007-05-04 19:40:00,1.6463,1.6463,1.6463,1.6463,29900000.0
2007-05-04 19:41:00,1.6463,1.6463,1.6462,1.6462,123099999.0
2007-05-04 19:42:00,1.6462,1.6462,1.6462,1.6462,71200000.0
2007-05-04 19:43:00,1.6462,1.6462,1.6462,1.6462,168800000.0
2007-05-04 19:44:00,1.6462,1.6463,1.6462,1.6462,100000000.0
2007-05-04 19:45:00,1.6462,1.6462,1.64615,1.64615,21000000.0
2007-05-04 19:46:00,1.6462,1.6462,1.6462,1.6462,31200000.0
2007-05-04 19:47:00,1.6462,1.6462,1.64615,1.64615,39900000.0
2007-05-04 19:48:00,1.64615,1.6462,1.64615,1.6462,24500000.0
2007-05-04 19:49:00,1.6462,1.6462,1.6462,1.6462,12800000.0
2007-05-04 19:50:00,1.6461,1.6462,1.646,1.6462,125400002.0
2007-05-04 19:51:00,1.6462,1.6462,1.64605,1.6462,242199998.0
2007-05-04 19:52:00,1.6462,1.6462,1.64595,1.6461,181400001.0
2007-05-04 19:53:00,1.6461,1.6462,1.6461,1.6461,297600000.0
2007-05-04 19:54:00,1.6461,1.6462,1.64605,1.64605,432799998.0
2007-05-04 19:55:00,1.6461,1.6461,1.6461,1.6461,46400000.0
2007-05-04 19:56:00,1.6461,1.6461,1.646,1.646,186099998.0
2007-05-04 19:57:00,1.64564,1.64592,1.64564,1.64592,589000000.0
2007-05-04 19:58:00,1.6461,1.6461,1.6461,1.6461,104000000.0
2007-05-04 19:59:00,1.6461,1.6461,1.64595,1.646,716400010.0
2007-05-04 20:00:00,1.646,1.6463,1.64595,1.64615,682799999.0
2007-05-04 20:01:00,1.6462,1.6465,1.6462,1.6465,528500002.0
2007-05-04 20:02:00,1.6465,1.6466,1.6464,1.6466,776499997.0
2007-05-04 20:03:00,1.6466,1.6467,1.6465,1.6465,1145399998.0
2007-05-04 20:04:00,1.6466,1.6467,1.6465,1.6465,1557299994.0
2007-05-04 20:05:00,1.64645,1.6467,1.64635,1.6466,1557299994.0
2007-05-04 20:06:00,1.6467,1.6467,1.64645,1.6465,1422700012.0
2007-05-04 20:07:00,1.6465,1.6466,1.64595,1.6461,1547499998.0
2007-05-04 20:08:00,1.64605,1.6461,1.64605,1.6461,852499995.0
2007-05-04 20:09:00,1.6461,1.6461,1.64595,1.646,322699998.0
2007-05-04 20:10:00,1.646,1.646,1.64595,1.64595,176800000.0
2007-05-04 20:11:00,1.646,1.646,1.64595,1.646,312300002.0
2007-05-04 20:12:00,1.646,1.6461,1.646,1.6461,622699993.0
2007-05-04 20:13:00,1.6461,1.6461,1.64585,1.64585,1464199993.0
2007-05-04 20:14:00,1.646,1.6463,1.64585,1.6461,1171399986.0
2007-05-04 20:15:00,1.6461,1.6464,1.64605,1.64605,1655500004.0
2007-05-04 20:16:00,1.64605,1.6462,1.64605,1.6461,664899997.0
2007-05-04 20:17:00,1.6461,1.6463,1.6461,1.6463,490000003.0
2007-05-04 20:18:00,1.6463,1.6463,1.64595,1.6461,955799985.0
2007-05-04 20:19:00,1.6461,1.6461,1.6461,1.6461,62400000.0
2007-05-04 20:20:00,1.6461,1.6461,1.64595,1.646,471899993.0
2007-05-04 20:21:00,1.646,1.6462,1.646,1.6461,855199996.0
2007-05-04 20:22:00,1.6462,1.6463,1.6462,1.6463,159000000.0
2007-05-04 20:23:00,1.64635,1.6464,1.6462,1.6462,543099996.0
2007-05-04 20:24:00,1.6463,1.6463,1.64615,1.64615,189800004.0
2007-05-04 20:25:00,1.6462,1.6462,1.64615,1.64615,549700002.0
2007-05-04 20:26:00,1.64615,1.6462,1.64615,1.6462,434400003.0
2007-05-04 20:27:00,1.6462,1.6462,1.6462,1.6462,146100001.0
2007-05-04 20:28:00,1.6462,1.6462,1.646,1.6461,176700001.0
2007-05-04 20:29:00,1.6461,1.6461,1.6461,1.6461,16000000.0
2007-05-04 20:30:00,1.6461,1.6462,1.64595,1.6462,573300000.0
2007-05-04 20:31:00,1.6461,1.6461,1.646,1.646,1686300004.0
2007-05-04 20:32:00,1.646,1.6462,1.646,1.6462,677500000.0
2007-05-04 20:33:00,1.6462,1.6463,1.6462,1.6462,208499997.0
2007-05-04 20:34:00,1.6462,1.6462,1.6461,1.64615,978299998.0
2007-05-04 20:35:00,1.6462,1.6462,1.64615,1.6462,490599990.0
2007-05-04 20:36:00,1.6462,1.6462,1.64615,1.64615,153400000.0
2007-05-04 20:37:00,1.6462,1.6462,1.6461,1.6461,127900000.0
2007-05-04 20:38:00,1.6461,1.6461,1.6461,1.6461,72000000.0
2007-05-04 20:39:00,1.6461,1.6461,1.64595,1.646,528600003.0
2007-05-04 20:40:00,1.64595,1.646,1.64595,1.646,468099991.0
2007-05-04 20:41:00,1.646,1.646,1.6459,1.646,668699994.0
2007-05-04 20:42:00,1.6461,1.6461,1.646,1.646,244000000.0
2007-05-04 20:43:00,1.6461,1.6462,1.64605,1.64605,648299988.0
2007-05-04 20:44:00,1.6461,1.64615,1.64605,1.64615,632800009.0
2007-05-04 20:45:00,1.64615,1.6462,1.6461,1.6461,174999994.0
2007-05-04 20:46:00,1.6461,1.6463,1.64605,1.6461,1495699988.0
2007-05-04 20:47:00,1.6461,1.6461,1.6461,1.6461,1847599993.0
2007-05-04 20:48:00,1.6461,1.6461,1.64605,1.6461,1159099988.0
2007-05-04 20:49:00,1.6461,1.6462,1.64595,1.646,883799999.0
2007-05-04 20:50:00,1.646,1.6462,1.646,1.646,704699991.0
2007-05-04 20:51:00,1.6461,1.6462,1.64595,1.64595,333900001.0
2007-05-04 20:52:00,1.646,1.646,1.646,1.646,228599998.0
2007-05-04 20:53:00,1.646,1.6462,1.646,1.646,310799998.0
2007-05-04 20:54:00,1.6462,1.6463,1.64605,1.6463,311500002.0
2007-05-04 20:55:00,1.64615,1.6462,1.6461,1.6462,870200009.0
2007-05-04 20:56:00,1.6462,1.6462,1.6461,1.6462,461600010.0
2007-05-04 20:57:00,1.6462,1.6463,1.64605,1.64605,357100007.0
2007-05-04 20:58:00,1.6461,1.6461,1.6461,1.6461,537200011.0
2007-05-04 20:59:00,1.6462,1.6462,1.64595,1.6461,1399900022.0
2007-05-04 21:00:00,1.64605,1.6461,1.6459,1.646,1072500016.0
2007-05-04 21:01:00,1.646,1.6461,1.646,1.646,770600022.0
2007-05-04 21:02:00,1.646,1.6461,1.646,1.6461,247800001.0
2007-05-04 21:03:00,1.6461,1.6462,1.646,1.6462,724100009.0
2007-05-04 21:04:00,1.6461,1.6462,1.6461,1.6462,24000000.0
2007-05-04 21:05:00,1.6462,1.6462,1.64615,1.6462,21800000.0
2007-05-04 21:06:00,1.6462,1.6462,1.6462,1.6462,4800000.0
2007-05-04 21:07:00,1.6461,1.6461,1.64605,1.6461,260700004.0
2007-05-04 21:08:00,1.6461,1.6461,1.64595,1.646,235200000.0
2007-05-04 21:09:00,1.646,1.646,1.64595,1.646,647900003.0
2007-05-04 21:10:00,1.6461,1.6463,1.6461,1.64615,896800022.0
2007-05-04 21:11:00,1.6462,1.6462,1.64605,1.6462,584199995.0
2007-05-04 21:12:00,1.6462,1.64625,1.64605,1.6462,75000000.0
2007-05-04 21:13:00,1.6462,1.6463,1.64605,1.6462,232699996.0
2007-05-04 21:14:00,1.6462,1.6463,1.64615,1.6462,659700004.0
2007-05-04 21:15:00,1.6462,1.6462,1.64605,1.6461,1182100002.0
2007-05-04 21:16:00,1.6462,1.6463,1.6461,1.64615,649499986.0
2007-05-04 21:17:00,1.6462,1.6462,1.6462,1.6462,46299999.0
2007-05-04 21:18:00,1.6462,1.6462,1.6462,1.6462,50299999.0
2007-05-04 21:19:00,1.6462,1.6462,1.6462,1.6462,91000000.0
2007-05-04 21:20:00,1.6462,1.6462,1.6462,1.6462,173200001.0
2007-05-04 21:21:00,1.6462,1.6462,1.64605,1.6461,574899999.0
2007-05-04 21:22:00,1.6462,1.6464,1.6462,1.6464,323700002.0
2007-05-04 21:23:00,1.6464,1.6464,1.6463,1.6463,91999997.0
2007-05-04 21:24:00,1.6464,1.6464,1.6463,1.6463,172799998.0
2007-05-04 21:25:00,1.6463,1.6464,1.64625,1.64625,901599989.0
2007-05-04 21:26:00,1.64625,1.6463,1.64625,1.6463,51200000.0
2007-05-04 21:27:00,1.6463,1.6463,1.6463,1.6463,18400000.0
2007-05-04 21:28:00,1.6463,1.6464,1.64615,1.6463,407100003.0
2007-05-04 21:29:00,1.6463,1.6463,1.6463,1.6463,14400000.0
2007-05-04 21:30:00,1.6463,1.6465,1.64625,1.6465,752099987.0
2007-05-04 21:31:00,1.6465,1.6466,1.6465,1.6466,265299998.0
2007-05-04 21:32:00,1.6466,1.6466,1.6466,1.6466,128000000.0
2007-05-04 21:33:00,1.6465,1.6467,1.6465,1.6465,402099996.0
2007-05-04 21:34:00,1.6465,1.6465,1.6465,1.6465,14400000.0
2007-05-04 21:35:00,1.6465,1.6466,1.64645,1.6465,55200000.0
2007-05-04 21:36:00,1.6465,1.6466,1.6465,1.6465,88600002.0
2007-05-04 21:37:00,1.6465,1.6465,1.6465,1.6465,129100002.0
2007-05-04 21:38:00,1.64655,1.64695,1.6465,1.6465,173199999.0
2007-05-04 21:39:00,1.6466,1.6468,1.64655,1.6466,68800000.0
2007-05-04 21:40:00,1.64655,1.64655,1.64645,1.6465,29600000.0
2007-05-04 21:41:00,1.6465,1.6466,1.64635,1.6464,151600002.0
2007-05-04 21:42:00,1.6464,1.6464,1.6462,1.6463,171600001.0
2007-05-04 21:43:00,1.6463,1.6463,1.6462,1.6463,399700002.0
2007-05-04 21:44:00,1.6463,1.6464,1.6463,1.6464,220400002.0
2007-05-04 21:45:00,1.6464,1.6464,1.64605,1.64615,727500009.0
2007-05-04 21:46:00,1.6462,1.6463,1.6462,1.6463,233700000.0
2007-05-04 21:47:00,1.6463,1.6463,1.6463,1.6463,131700000.0
2007-05-04 21:48:00,1.6463,1.6464,1.6463,1.6464,65500000.0
2007-05-04 21:49:00,1.6463,1.6463,1.6463,1.6463,45600000.0
2007-05-04 21:50:00,1.6463,1.6464,1.6463,1.6463,276899999.0
2007-05-04 21:51:00,1.6463,1.6463,1.6463,1.6463,105400000.0
2007-05-04 21:52:00,1.6464,1.6464,1.6464,1.6464,35200000.0
2007-05-04 21:53:00,1.6464,1.6464,1.6463,1.6463,139500001.0
2007-05-04 21:54:00,1.6463,1.6465,1.6463,1.6464,237500003.0
2007-05-04 21:55:00,1.6464,1.6466,1.6464,1.6464,1051200009.0
2007-05-04 21:56:00,1.6464,1.6465,1.6464,1.6465,361299999.0
2007-05-04 21:57:00,1.6465,1.6465,1.6465,1.6465,167500000.0
2007-05-04 21:58:00,1.6465,1.6466,1.6465,1.6466,436100002.0
2007-05-04 21:59:00,1.6465,1.6466,1.6464,1.6464,333199998.0
2007-05-04 22:00:00,1.6464,1.6464,1.6462,1.6463,692599997.0
2007-05-04 22:01:00,1.6464,1.6464,1.6463,1.6463,127200000.0
2007-05-04 22:02:00,1.6463,1.6464,1.64625,1.6464,141400004.0
2007-05-04 22:03:00,1.6463,1.6463,1.6463,1.6463,113400001.0
2007-05-04 22:04:00,1.6463,1.6463,1.64615,1.6463,246000004.0
2007-05-04 22:05:00,1.6462,1.6463,1.6462,1.6463,203700001.0
2007-05-04 22:06:00,1.6463,1.6463,1.6462,1.6463,201200002.0
2007-05-04 22:07:00,1.6463,1.6464,1.6462,1.6463,186899998.0
2007-05-04 22:08:00,1.6463,1.6464,1.64625,1.64625,312399998.0
2007-05-04 22:09:00,1.6463,1.6464,1.6462,1.6463,214600000.0
2007-05-04 22:10:00,1.6463,1.6464,1.6463,1.6464,373800008.0
2007-05-04 22:11:00,1.6464,1.6464,1.6464,1.6464,90400000.0
2007-05-04 22:12:00,1.6464,1.6465,1.6464,1.6465,280000000.0
2007-05-04 22:13:00,1.6465,1.6465,1.6464,1.6464,143899998.0
2007-05-04 22:14:00,1.6465,1.6465,1.64645,1.6465,226900003.0
2007-05-04 22:15:00,1.6465,1.6466,1.6465,1.6465,588600002.0
2007-05-04 22:16:00,1.6465,1.6465,1.6464,1.6464,84700000.0
2007-05-04 22:17:00,1.6466,1.6466,1.6464,1.6464,35900001.0
2007-05-04 22:18:00,1.6466,1.6466,1.6462,1.6464,961400000.0
2007-05-04 22:19:00,1.6464,1.6465,1.6463,1.6465,246400004.0
2007-05-04 22:20:00,1.6465,1.6465,1.6463,1.6463,397599999.0
2007-05-04 22:21:00,1.6463,1.6465,1.6463,1.6464,1107299995.0
2007-05-04 22:22:00,1.6464,1.6464,1.6463,1.6464,135000000.0
2007-05-04 22:23:00,1.6464,1.6466,1.6464,1.64645,358300008.0
2007-05-04 22:24:00,1.6465,1.6465,1.6465,1.6465,91700000.0
2007-05-04 22:25:00,1.6465,1.6465,1.6463,1.6463,480900001.0
2007-05-04 22:26:00,1.64625,1.6463,1.64615,1.64615,64800000.0
2007-05-04 22:27:00,1.6462,1.6463,1.6462,1.6463,37600000.0
2007-05-04 22:28:00,1.6462,1.6463,1.6462,1.6463,20000000.0
2007-05-04 22:29:00,1.6462,1.6462,1.6462,1.6462,70299999.0
2007-05-04 22:30:00,1.6462,1.6462,1.6461,1.6461,302300003.0
2007-05-04 22:31:00,1.6462,1.6463,1.6462,1.6462,39200000.0
2007-05-04 22:32:00,1.6462,1.6462,1.6462,1.6462,155600000.0
2007-05-04 22:33:00,1.6462,1.6463,1.6461,1.6462,89900001.0
2007-05-04 22:34:00,1.6463,1.6463,1.6462,1.6462,31900000.0
2007-05-04 22:35:00,1.6462,1.6464,1.64615,1.6464,214100001.0
2007-05-04 22:36:00,1.6464,1.6464,1.6464,1.6464,175600004.0
2007-05-04 22:37:00,1.6464,1.6464,1.6464,1.6464,41500000.0
2007-05-04 22:38:00,1.64646,1.64646,1.64595,1.64595,463400003.0
2007-05-04 22:39:00,1.64636,1.64636,1.64612,1.64612,296900000.0
2007-05-04 22:40:00,1.6464,1.6464,1.6462,1.6462,221000004.0
2007-05-04 22:41:00,1.6463,1.6464,1.6463,1.6464,61100000.0
2007-05-04 22:42:00,1.6464,1.6464,1.6462,1.6462,323799999.0
2007-05-04 22:43:00,1.6462,1.6463,1.6461,1.64615,331000002.0
2007-05-04 22:44:00,1.646,1.646,1.64574,1.64574,13600000.0
2007-05-04 22:45:00,1.6462,1.6463,1.6462,1.6463,539999999.0
2007-05-04 22:46:00,1.6463,1.6463,1.6463,1.6463,122000003.0
2007-05-04 22:47:00,1.6463,1.6463,1.6463,1.6463,32700001.0
2007-05-04 22:48:00,1.64628,1.64628,1.64587,1.64587,68600000.0
2007-05-04 22:49:00,1.6461,1.64618,1.6461,1.64617,44700000.0
2007-05-04 22:50:00,1.64595,1.64633,1.64595,1.64598,136700000.0
2007-05-04 22:51:00,1.64595,1.64604,1.64572,1.64587,91199998.0
2007-05-04 22:52:00,1.6463,1.6463,1.6463,1.6463,59000000.0
2007-05-04 22:53:00,1.6463,1.6463,1.6463,1.6463,27900000.0
2007-05-04 22:54:00,1.6463,1.6464,1.6463,1.6463,168400003.0
2007-05-04 22:55:00,1.6464,1.6466,1.64635,1.64655,256300008.0
2007-05-04 22:56:00,1.6466,1.6466,1.6466,1.6466,8000000.0
2007-05-04 22:57:00,1.6466,1.6466,1.6464,1.6465,355400008.0
2007-05-04 22:58:00,1.6465,1.6467,1.6464,1.6467,280899999.0
2007-05-04 22:59:00,1.6467,1.6468,1.6465,1.6465,49600000.0
2007-05-06 23:00:00,1.6461,1.6461,1.6461,1.6461,16700000.0
2007-05-06 23:01:00,1.64602,1.64606,1.646,1.64603,28800000.0
2007-05-06 23:02:00,1.6461,1.6461,1.6461,1.6461,11900000.0
2007-05-06 23:03:00,1.64729,1.64729,1.64617,1.64617,192800000.0
2007-05-06 23:04:00,1.6461,1.6461,1.6461,1.6461,14300000.0
2007-05-06 23:05:00,1.64623,1.6463,1.64604,1.64604,74500000.0
2007-05-06 23:06:00,1.64713,1.64713,1.64607,1.64612,66100000.0
2007-05-06 23:07:00,1.64729,1.64729,1.64619,1.64619,60000000.0
2007-05-06 23:08:00,1.6461,1.6461,1.6458,1.6458,13600000.0
2007-05-06 23:09:00,1.646,1.6461,1.646,1.6461,32600000.0
2007-05-06 23:10:00,1.64599,1.64599,1.64592,1.64592,64000001.0
2007-05-06 23:11:00,1.64587,1.64587,1.64583,1.64583,6900000.0
2007-05-06 23:12:00,1.64594,1.6461,1.64594,1.64609,175300001.0
2007-05-06 23:13:00,1.646,1.646,1.64591,1.64597,182100000.0
2007-05-06 23:14:00,1.6461,1.6461,1.646,1.646,46299999.0
2007-05-06 23:15:00,1.6461,1.6461,1.6461,1.6461,4800000.0
2007-05-06 23:16:00,1.6461,1.6461,1.646,1.646,86099997.0
2007-05-06 23:17:00,1.646,1.6461,1.646,1.6461,28699999.0
2007-05-06 23:18:00,1.64605,1.64606,1.64559,1.64606,304800001.0
2007-05-06 23:19:00,1.646,1.64606,1.64592,1.64597,264500001.0
2007-05-06 23:20:00,1.646,1.6461,1.646,1.6461,52599998.0
2007-05-06 23:21:00,1.64618,1.6462,1.64617,1.64617,63999999.0
2007-05-06 23:22:00,1.6462,1.6462,1.6462,1.6462,2400000.0
2007-05-06 23:23:00,1.6461,1.6462,1.646,1.6461,63000000.0
2007-05-06 23:24:00,1.64725,1.64725,1.64601,1.64614,85700000.0
2007-05-06 23:25:00,1.64745,1.64745,1.64745,1.64745,24700000.0
2007-05-06 23:26:00,1.6461,1.6461,1.6461,1.6461,26299999.0
2007-05-06 23:27:00,1.6462,1.6462,1.6462,1.6462,2400000.0
2007-05-06 23:28:00,1.64612,1.64612,1.64579,1.64579,46600000.0
2007-05-06 23:29:00,1.6459,1.6459,1.6459,1.6459,9600000.0
2007-05-06 23:30:00,1.64733,1.64733,1.64616,1.64616,139200000.0
2007-05-06 23:31:00,1.6462,1.6462,1.6462,1.6462,4800000.0
2007-05-06 23:32:00,1.6461,1.6461,1.6461,1.6461,26299999.0
2007-05-06 23:33:00,1.64627,1.64627,1.64612,1.64621,24000000.0
2007-05-06 23:34:00,1.6459,1.64595,1.6459,1.64595,37200000.0
2007-05-06 23:35:00,1.6461,1.6461,1.6461,1.6461,26299999.0
2007-05-06 23:36:00,1.64591,1.6461,1.64591,1.64597,67800000.0
2007-05-06 23:37:00,1.6461,1.6461,1.6461,1.6461,23900000.0
2007-05-06 23:38:00,1.64602,1.64612,1.64574,1.64574,253600000.0
2007-05-06 23:39:00,1.64578,1.64586,1.64573,1.64584,264800000.0
2007-05-06 23:40:00,1.6461,1.6461,1.6461,1.6461,54999998.0
2007-05-06 23:41:00,1.6461,1.6461,1.6461,1.6461,6200000.0
2007-05-06 23:42:00,1.6461,1.6461,1.6461,1.6461,28699999.0
2007-05-06 23:43:00,1.6472,1.64725,1.6471,1.6471,138499999.0
2007-05-06 23:44:00,1.6461,1.6461,1.6459,1.6461,27199999.0
2007-05-06 23:45:00,1.6459,1.6461,1.6459,1.6461,26399999.0
2007-05-06 23:46:00,1.6461,1.6461,1.6458,1.6458,88499998.0
2007-05-06 23:47:00,1.6458,1.6458,1.6457,1.6458,110999999.0
2007-05-06 23:48:00,1.6458,1.6459,1.6457,1.6459,205200002.0
2007-05-06 23:49:00,1.6458,1.6461,1.6458,1.6461,173899998.0
2007-05-06 23:50:00,1.6461,1.6462,1.6458,1.646,157199997.0
2007-05-06 23:51:00,1.64594,1.64596,1.64585,1.64587,194299999.0
2007-05-06 23:52:00,1.6457,1.64666,1.6457,1.64666,21600000.0
2007-05-06 23:53:00,1.6458,1.6458,1.6458,1.6458,32700001.0
2007-05-06 23:54:00,1.6463,1.6463,1.6457,1.6458,106800001.0
2007-05-06 23:55:00,1.64587,1.6459,1.64587,1.6459,74400000.0
2007-05-06 23:56:00,1.64568,1.64568,1.64554,1.64554,128800000.0
2007-05-06 23:57:00,1.6458,1.6459,1.6455,1.6458,77300000.0
2007-05-06 23:58:00,1.6459,1.6459,1.6458,1.6458,31100000.0
2007-05-06 23:59:00,1.6459,1.6459,1.6459,1.6459,2400000.0
2007-05-07 00:00:00,1.6459,1.6459,1.6459,1.6459,7200000.0
2007-05-07 00:01:00,1.6458,1.6459,1.6458,1.6459,89299997.0
2007-05-07 00:02:00,1.6459,1.6459,1.6457,1.6458,343699991.0
2007-05-07 00:03:00,1.6458,1.6458,1.6458,1.6458,153199999.0
2007-05-07 00:04:00,1.64575,1.6458,1.6457,1.6457,139700004.0
2007-05-07 00:05:00,1.6457,1.6458,1.64565,1.6457,218300005.0
2007-05-07 00:06:00,1.64555,1.64558,1.64525,1.64544,162900000.0
2007-05-07 00:07:00,1.64527,1.64576,1.64527,1.64568,697899997.0
2007-05-07 00:08:00,1.6458,1.6458,1.6458,1.6458,68000000.0
2007-05-07 00:09:00,1.6458,1.6458,1.6458,1.6458,12000000.0
2007-05-07 00:10:00,1.6458,1.6458,1.6458,1.6458,24000000.0
2007-05-07 00:11:00,1.64553,1.64578,1.64543,1.64568,115200000.0
2007-05-07 00:12:00,1.64565,1.64579,1.64545,1.64572,52800000.0
2007-05-07 00:13:00,1.64565,1.64565,1.64565,1.64565,16000000.0
2007-05-07 00:14:00,1.6458,1.6459,1.6458,1.6459,55800000.0
2007-05-07 00:15:00,1.6459,1.6459,1.6458,1.6459,295999999.0
2007-05-07 00:16:00,1.64585,1.6459,1.64585,1.6459,147600006.0
2007-05-07 00:17:00,1.64528,1.64575,1.64528,1.64575,148599999.0
2007-05-07 00:18:00,1.646,1.646,1.6459,1.6459,17600000.0
2007-05-07 00:19:00,1.64578,1.64578,1.64565,1.64565,20500000.0
2007-05-07 00:20:00,1.64542,1.64547,1.64524,1.64547,137300000.0
2007-05-07 00:21:00,1.6459,1.6459,1.6459,1.6459,28000000.0
2007-05-07 00:22:00,1.6459,1.6459,1.6458,1.6458,88700001.0
2007-05-07 00:23:00,1.6459,1.6459,1.6457,1.6458,360900007.0
2007-05-07 00:24:00,1.6458,1.6459,1.6458,1.6459,230100003.0
2007-05-07 00:25:00,1.6459,1.6459,1.6458,1.6458,69700000.0
2007-05-07 00:26:00,1.6459,1.6461,1.64585,1.64585,280400007.0
2007-05-07 00:27:00,1.64587,1.64596,1.64566,1.64596,96000000.0
2007-05-07 00:28:00,1.6458,1.64583,1.6457,1.64583,32000000.0
2007-05-07 00:29:00,1.646,1.6461,1.646,1.6461,129100000.0
2007-05-07 00:30:00,1.6461,1.6461,1.6461,1.6461,56700000.0
2007-05-07 00:31:00,1.6461,1.6461,1.646,1.646,296600004.0
2007-05-07 00:32:00,1.646,1.646,1.646,1.646,204500002.0
2007-05-07 00:33:00,1.646,1.6461,1.646,1.646,186300000.0
2007-05-07 00:34:00,1.6459,1.646,1.6459,1.646,180599996.0
2007-05-07 00:35:00,1.646,1.6461,1.6459,1.6459,199700004.0
2007-05-07 00:36:00,1.646,1.646,1.646,1.646,71600000.0
2007-05-07 00:37:00,1.64591,1.64604,1.6457,1.64588,105999998.0
2007-05-07 00:38:00,1.646,1.646,1.646,1.646,64500000.0
2007-05-07 00:39:00,1.646,1.646,1.6459,1.646,307999998.0
2007-05-07 00:40:00,1.646,1.646,1.646,1.646,156000000.0
2007-05-07 00:41:00,1.646,1.646,1.6459,1.6459,70800002.0
2007-05-07 00:42:00,1.646,1.6462,1.646,1.6461,565699991.0
2007-05-07 00:43:00,1.6461,1.6461,1.646,1.646,93500000.0
2007-05-07 00:44:00,1.646,1.646,1.646,1.646,69400002.0
2007-05-07 00:45:00,1.646,1.646,1.64595,1.646,129900003.0
2007-05-07 00:46:00,1.646,1.646,1.646,1.646,178700004.0
2007-05-07 00:47:00,1.646,1.646,1.646,1.646,209900008.0
2007-05-07 00:48:00,1.646,1.646,1.646,1.646,81400002.0
2007-05-07 00:49:00,1.64602,1.64602,1.64588,1.64588,122200000.0
2007-05-07 00:50:00,1.646,1.646,1.64574,1.64574,144000000.0
2007-05-07 00:51:00,1.646,1.6461,1.646,1.6461,374900000.0
2007-05-07 00:52:00,1.6461,1.6461,1.646,1.646,90800000.0
2007-05-07 00:53:00,1.6461,1.6461,1.6461,1.6461,8000000.0
2007-05-07 00:54:00,1.646,1.646,1.646,1.646,75800004.0
2007-05-07 00:55:00,1.646,1.646,1.646,1.646,193900002.0
2007-05-07 00:56:00,1.646,1.646,1.64595,1.646,199200000.0
2007-05-07 00:57:00,1.64595,1.64595,1.64595,1.64595,18400000.0
2007-05-07 00:58:00,1.646,1.646,1.646,1.646,57700000.0
2007-05-07 00:59:00,1.646,1.646,1.646,1.646,8000000.0
2007-05-07 01:00:00,1.646,1.646,1.646,1.646,49600000.0
2007-05-07 01:01:00,1.646,1.646,1.646,1.646,39200000.0
2007-05-07 01:02:00,1.646,1.646,1.64595,1.646,93300000.0
2007-05-07 01:03:00,1.646,1.646,1.64595,1.646,297099999.0
2007-05-07 01:04:00,1.646,1.646,1.64595,1.646,173600000.0
2007-05-07 01:05:00,1.646,1.646,1.646,1.646,29600000.0
2007-05-07 01:06:00,1.646,1.646,1.646,1.646,280000000.0
2007-05-07 01:07:00,1.646,1.646,1.646,1.646,81600000.0
2007-05-07 01:08:00,1.646,1.646,1.6459,1.6459,202700000.0
2007-05-07 01:09:00,1.6459,1.646,1.64585,1.6459,126799999.0
2007-05-07 01:10:00,1.6459,1.6459,1.6455,1.6458,151100000.0
2007-05-07 01:11:00,1.6457,1.6457,1.6457,1.6457,12000000.0
2007-05-07 01:12:00,1.6458,1.6459,1.6457,1.6459,88800000.0
2007-05-07 01:13:00,1.6459,1.6459,1.6458,1.6458,75200000.0
2007-05-07 01:14:00,1.6458,1.6458,1.6457,1.6457,44000000.0
2007-05-07 01:15:00,1.6458,1.6458,1.6457,1.6458,32000000.0
2007-05-07 01:16:00,1.64523,1.64557,1.64523,1.64557,46400000.0
2007-05-07 01:17:00,1.6457,1.6457,1.6457,1.6457,12000000.0
2007-05-07 01:18:00,1.6457,1.6458,1.6457,1.6458,93400002.0
2007-05-07 01:19:00,1.64537,1.64548,1.64534,1.64548,40500000.0
2007-05-07 01:20:00,1.6458,1.6458,1.6457,1.64575,97900000.0
2007-05-07 01:21:00,1.6458,1.6458,1.6457,1.64575,264399994.0
2007-05-07 01:22:00,1.6457,1.6458,1.6457,1.6458,63999998.0
2007-05-07 01:23:00,1.6457,1.6457,1.64555,1.64555,257700000.0
2007-05-07 01:24:00,1.64555,1.6458,1.64555,1.64565,207499999.0
2007-05-07 01:25:00,1.6457,1.6457,1.6457,1.6457,101500000.0
2007-05-07 01:26:00,1.6457,1.6457,1.6457,1.6457,76800000.0
2007-05-07 01:27:00,1.6458,1.6459,1.6457,1.6458,160600000.0
2007-05-07 01:28:00,1.6458,1.6458,1.6457,1.6458,53300000.0
2007-05-07 01:29:00,1.6458,1.6458,1.6457,1.6457,130400000.0
2007-05-07 01:30:00,1.6458,1.6458,1.6457,1.6458,49500000.0
2007-05-07 01:31:00,1.6458,1.6458,1.6458,1.6458,5900000.0
2007-05-07 01:32:00,1.6458,1.6458,1.6457,1.6457,83100000.0
2007-05-07 01:33:00,1.6457,1.6458,1.6457,1.6457,125600000.0
2007-05-07 01:34:00,1.6457,1.6457,1.6457,1.6457,4000000.0
2007-05-07 01:35:00,1.6457,1.6457,1.6457,1.6457,4000000.0
2007-05-07 01:36:00,1.64534,1.64536,1.64516,1.64536,121600000.0
2007-05-07 01:37:00,1.6457,1.6457,1.6456,1.6456,81600000.0
2007-05-07 01:38:00,1.6456,1.6456,1.6456,1.6456,10400000.0
2007-05-07 01:39:00,1.6457,1.6457,1.6457,1.6457,4000000.0
2007-05-07 01:40:00,1.6457,1.6457,1.6454,1.6455,350399999.0
2007-05-07 01:41:00,1.6453,1.6454,1.6453,1.6454,129200001.0
2007-05-07 01:42:00,1.6454,1.6454,1.6453,1.6454,78400000.0
2007-05-07 01:43:00,1.6453,1.6454,1.6453,1.6454,72800000.0
2007-05-07 01:44:00,1.6454,1.6454,1.6453,1.6453,61600000.0
2007-05-07 01:45:00,1.6453,1.6453,1.6453,1.6453,42400000.0
2007-05-07 01:46:00,1.6453,1.6454,1.6453,1.6454,156000000.0
2007-05-07 01:47:00,1.6454,1.6454,1.6453,1.6453,60800000.0
2007-05-07 01:48:00,1.6453,1.6453,1.6453,1.6453,12000000.0
2007-05-07 01:49:00,1.64511,1.64516,1.64455,1.64516,98400000.0
2007-05-07 01:50:00,1.6453,1.6453,1.6453,1.6453,55200000.0
2007-05-07 01:51:00,1.6453,1.6454,1.6453,1.6453,190400000.0
2007-05-07 01:52:00,1.6453,1.6453,1.6453,1.6453,28000000.0
2007-05-07 01:53:00,1.6453,1.6453,1.6453,1.6453,8000000.0
2007-05-07 01:54:00,1.6453,1.6455,1.6453,1.64545,114800000.0
2007-05-07 01:55:00,1.6455,1.6455,1.6453,1.6454,179899998.0
2007-05-07 01:56:00,1.6454,1.6455,1.6454,1.6454,180800000.0
2007-05-07 01:57:00,1.6455,1.6455,1.6454,1.6455,34400000.0
2007-05-07 01:58:00,1.6455,1.6455,1.6455,1.6455,28000000.0
2007-05-07 01:59:00,1.6455,1.6455,1.6454,1.6454,38400000.0
2007-05-07 02:00:00,1.6454,1.6455,1.6454,1.6455,59099999.0
2007-05-07 02:01:00,1.6455,1.6455,1.6455,1.6455,55200000.0
2007-05-07 02:02:00,1.6455,1.6455,1.6453,1.64535,251999998.0
2007-05-07 02:03:00,1.6454,1.6455,1.6454,1.6455,48599999.0
2007-05-07 02:04:00,1.6454,1.6454,1.6454,1.6454,97599998.0
2007-05-07 02:05:00,1.6454,1.6455,1.64535,1.6455,106800000.0
2007-05-07 02:06:00,1.6455,1.6457,1.6455,1.6457,190899997.0
2007-05-07 02:07:00,1.6457,1.6458,1.6456,1.64575,209499997.0
2007-05-07 02:08:00,1.64585,1.646,1.6458,1.6459,182099998.0
2007-05-07 02:09:00,1.6459,1.6459,1.6458,1.6458,125299999.0
2007-05-07 02:10:00,1.6458,1.6459,1.6458,1.6459,46299999.0
2007-05-07 02:11:00,1.64524,1.64561,1.64524,1.64561,127999996.0
2007-05-07 02:12:00,1.6459,1.646,1.6459,1.6459,113600001.0
2007-05-07 02:13:00,1.646,1.6461,1.646,1.6461,59200000.0
2007-05-07 02:14:00,1.646,1.646,1.6458,1.6459,179700002.0
2007-05-07 02:15:00,1.646,1.646,1.6459,1.6459,16200000.0
2007-05-07 02:16:00,1.646,1.6461,1.6459,1.646,257899999.0
2007-05-07 02:17:00,1.6461,1.6461,1.646,1.646,323400000.0
2007-05-07 02:18:00,1.646,1.6461,1.6459,1.6461,268700000.0
2007-05-07 02:19:00,1.6461,1.6463,1.646,1.6463,263000000.0
2007-05-07 02:20:00,1.6463,1.6464,1.6462,1.6464,354599998.0
2007-05-07 02:21:00,1.6464,1.6464,1.6463,1.6464,135700001.0
2007-05-07 02:22:00,1.6464,1.6465,1.6463,1.6465,229999994.0
2007-05-07 02:23:00,1.6465,1.6466,1.6464,1.6466,226200002.0
2007-05-07 02:24:00,1.6466,1.6466,1.6463,1.6464,335100002.0
2007-05-07 02:25:00,1.6464,1.6466,1.6464,1.6465,662400008.0
2007-05-07 02:26:00,1.6465,1.6467,1.6465,1.6467,133400000.0
2007-05-07 02:27:00,1.6467,1.6467,1.6466,1.6466,84700000.0
2007-05-07 02:28:00,1.6466,1.6466,1.6465,1.6465,45500000.0
2007-05-07 02:29:00,1.6466,1.6466,1.6465,1.6465,40000000.0
2007-05-07 02:30:00,1.6464,1.6465,1.6464,1.6465,169300000.0
2007-05-07 02:31:00,1.6465,1.6466,1.6465,1.6466,162000000.0
2007-05-07 02:32:00,1.6465,1.6467,1.6464,1.6464,325699999.0
2007-05-07 02:33:00,1.6465,1.6466,1.6465,1.6465,105500000.0
2007-05-07 02:34:00,1.6465,1.6466,1.6465,1.6465,430899998.0
2007-05-07 02:35:00,1.6465,1.6465,1.6465,1.6465,194400000.0
2007-05-07 02:36:00,1.6465,1.6465,1.6464,1.6465,279000000.0
2007-05-07 02:37:00,1.6465,1.6465,1.6464,1.6465,87900000.0
2007-05-07 02:38:00,1.6464,1.6464,1.6464,1.6464,20000000.0
2007-05-07 02:39:00,1.6464,1.6464,1.646,1.646,188700001.0
2007-05-07 02:40:00,1.646,1.6461,1.646,1.6461,84000000.0
2007-05-07 02:41:00,1.6461,1.6461,1.646,1.646,44000000.0
2007-05-07 02:42:00,1.646,1.646,1.6458,1.646,91800001.0
2007-05-07 02:43:00,1.646,1.6461,1.646,1.646,117099999.0
2007-05-07 02:44:00,1.646,1.6461,1.646,1.6461,45600000.0
2007-05-07 02:45:00,1.6461,1.6462,1.646,1.64605,159100001.0
2007-05-07 02:46:00,1.64605,1.6461,1.6458,1.646,297200004.0
2007-05-07 02:47:00,1.6459,1.646,1.6459,1.6459,132000000.0
2007-05-07 02:48:00,1.646,1.6461,1.6458,1.6461,622600003.0
2007-05-07 02:49:00,1.6461,1.6461,1.6458,1.6458,240699998.0
2007-05-07 02:50:00,1.6458,1.6458,1.6456,1.6457,386999999.0
2007-05-07 02:51:00,1.6457,1.6459,1.6457,1.6459,230299999.0
2007-05-07 02:52:00,1.6459,1.6459,1.6457,1.6458,337399999.0
2007-05-07 02:53:00,1.6458,1.6459,1.6458,1.6458,131900000.0
2007-05-07 02:54:00,1.6458,1.6459,1.6458,1.6459,171200000.0
2007-05-07 02:55:00,1.6459,1.646,1.6459,1.6459,148799999.0
2007-05-07 02:56:00,1.6459,1.646,1.64575,1.6459,259400004.0
2007-05-07 02:57:00,1.6459,1.6459,1.6458,1.6458,94900000.0
2007-05-07 02:58:00,1.6458,1.6459,1.6458,1.6458,356700001.0
2007-05-07 02:59:00,1.6458,1.6459,1.64575,1.6458,238300000.0
2007-05-07 03:00:00,1.6458,1.6458,1.6455,1.6458,875400008.0
2007-05-07 03:01:00,1.6458,1.6459,1.6457,1.6458,112800000.0
2007-05-07 03:02:00,1.6458,1.6459,1.64575,1.64575,356100004.0
2007-05-07 03:03:00,1.64575,1.6459,1.64575,1.6459,277199999.0
2007-05-07 03:04:00,1.6459,1.646,1.6458,1.646,129499999.0
2007-05-07 03:05:00,1.646,1.6461,1.646,1.6461,204799999.0
2007-05-07 03:06:00,1.6461,1.6461,1.64595,1.6461,75000001.0
2007-05-07 03:07:00,1.646,1.6461,1.646,1.6461,240000000.0
2007-05-07 03:08:00,1.6461,1.6466,1.6461,1.6465,660299995.0
2007-05-07 03:09:00,1.6465,1.6466,1.6463,1.6465,140800000.0
2007-05-07 03:10:00,1.6464,1.6465,1.6464,1.6465,29600000.0
2007-05-07 03:11:00,1.6465,1.6466,1.6462,1.6462,251799998.0
2007-05-07 03:12:00,1.6462,1.6463,1.6461,1.6462,876400004.0
2007-05-07 03:13:00,1.6462,1.6462,1.6462,1.6462,284799996.0
2007-05-07 03:14:00,1.6462,1.6463,1.6462,1.6462,260699994.0
2007-05-07 03:15:00,1.6463,1.6463,1.6462,1.6463,68199999.0
2007-05-07 03:16:00,1.6463,1.6463,1.6462,1.6463,222900001.0
2007-05-07 03:17:00,1.6463,1.6464,1.6463,1.6463,100000000.0
2007-05-07 03:18:00,1.6462,1.6463,1.6462,1.6463,99200000.0
2007-05-07 03:19:00,1.6464,1.6464,1.6462,1.6463,707700000.0
2007-05-07 03:20:00,1.6463,1.6463,1.6463,1.6463,209799994.0
2007-05-07 03:21:00,1.6463,1.6463,1.6463,1.6463,29500000.0
2007-05-07 03:22:00,1.6462,1.6463,1.6462,1.6463,368299997.0
2007-05-07 03:23:00,1.6463,1.6463,1.64615,1.6463,442800005.0
2007-05-07 03:24:00,1.6463,1.6464,1.6462,1.6463,82400000.0
2007-05-07 03:25:00,1.6463,1.6463,1.6462,1.6463,367199996.0
2007-05-07 03:26:00,1.6463,1.6463,1.6463,1.6463,12000000.0
2007-05-07 03:27:00,1.6463,1.6463,1.6463,1.6463,16000000.0
2007-05-07 03:28:00,1.6463,1.6464,1.6463,1.6464,124700000.0
2007-05-07 03:29:00,1.6464,1.6464,1.6464,1.6464,128000000.0
2007-05-07 03:30:00,1.6464,1.6464,1.6463,1.6464,137400002.0
2007-05-07 03:31:00,1.6464,1.6464,1.6464,1.6464,54400000.0
2007-05-07 03:32:00,1.6464,1.6464,1.6464,1.6464,46400000.0
2007-05-07 03:33:00,1.6464,1.6464,1.64635,1.6464,85900000.0
2007-05-07 03:34:00,1.6463,1.6463,1.6463,1.6463,68800000.0
2007-05-07 03:35:00,1.6462,1.6462,1.6462,1.6462,84799998.0
2007-05-07 03:36:00,1.6462,1.6462,1.64615,1.6462,367899997.0
2007-05-07 03:37:00,1.6462,1.6462,1.6461,1.6461,98300000.0
2007-05-07 03:38:00,1.6461,1.6461,1.646,1.646,89299999.0
2007-05-07 03:39:00,1.6461,1.6461,1.646,1.6461,40799999.0
2007-05-07 03:40:00,1.646,1.6461,1.646,1.646,71000000.0
2007-05-07 03:41:00,1.64589,1.64609,1.64559,1.6456,57600000.0
2007-05-07 03:42:00,1.64547,1.64598,1.64547,1.64558,85100001.0
2007-05-07 03:43:00,1.6461,1.6462,1.646,1.6461,52699999.0
2007-05-07 03:44:00,1.6461,1.6461,1.6461,1.6461,12500000.0
2007-05-07 03:45:00,1.6461,1.6461,1.6461,1.6461,8000000.0
2007-05-07 03:46:00,1.6461,1.6461,1.6461,1.6461,12000000.0
2007-05-07 03:47:00,1.6461,1.6461,1.646,1.6461,26400000.0
2007-05-07 03:48:00,1.6461,1.6461,1.64595,1.6461,151200000.0
2007-05-07 03:49:00,1.64572,1.64589,1.64549,1.64589,127999996.0
2007-05-07 03:50:00,1.6461,1.6461,1.6461,1.6461,16000000.0
2007-05-07 03:51:00,1.6461,1.6462,1.6461,1.6462,105600000.0
2007-05-07 03:52:00,1.6462,1.6463,1.6461,1.6463,55200000.0
2007-05-07 03:53:00,1.6463,1.6463,1.6461,1.6462,99000000.0
2007-05-07 03:54:00,1.6462,1.6463,1.6461,1.6463,34200000.0
2007-05-07 03:55:00,1.6462,1.6463,1.64615,1.6462,167199996.0
2007-05-07 03:56:00,1.6462,1.6462,1.6462,1.6462,79200000.0
2007-05-07 03:57:00,1.6462,1.6463,1.6462,1.6463,130399998.0
2007-05-07 03:58:00,1.6463,1.6463,1.64615,1.64615,124499999.0
2007-05-07 03:59:00,1.64615,1.6463,1.64615,1.6463,76199999.0
2007-05-07 04:00:00,1.6463,1.6463,1.6462,1.6462,138399999.0
2007-05-07 04:01:00,1.6462,1.6463,1.6462,1.6463,91200000.0
2007-05-07 04:02:00,1.6462,1.6463,1.6462,1.6462,108800000.0
2007-05-07 04:03:00,1.6462,1.6462,1.6462,1.6462,4000000.0
2007-05-07 04:04:00,1.6462,1.6462,1.6462,1.6462,8000000.0
2007-05-07 04:05:00,1.6462,1.6462,1.6462,1.6462,8000000.0
2007-05-07 04:06:00,1.6462,1.6462,1.6462,1.6462,8000000.0
2007-05-07 04:07:00,1.6462,1.6462,1.64605,1.64605,75200000.0
2007-05-07 04:08:00,1.6461,1.6461,1.6461,1.6461,9300000.0
2007-05-07 04:09:00,1.6461,1.6461,1.6461,1.6461,102400000.0
2007-05-07 04:10:00,1.6461,1.6462,1.6461,1.6462,111999999.0
2007-05-07 04:11:00,1.6462,1.6464,1.6462,1.6463,183900001.0
2007-05-07 04:12:00,1.6463,1.6464,1.6463,1.6464,85600000.0
2007-05-07 04:13:00,1.6462,1.6464,1.6462,1.6464,104800000.0
2007-05-07 04:14:00,1.6464,1.6464,1.6463,1.6463,48800000.0
2007-05-07 04:15:00,1.6461,1.6464,1.6461,1.6464,255200003.0
2007-05-07 04:16:00,1.6463,1.6465,1.6463,1.6465,160499998.0
2007-05-07 04:17:00,1.6464,1.6466,1.6464,1.6465,117600000.0
2007-05-07 04:18:00,1.6465,1.6465,1.6465,1.6465,38600000.0
2007-05-07 04:19:00,1.64645,1.6466,1.64645,1.6465,122900000.0
2007-05-07 04:20:00,1.6465,1.6465,1.64645,1.64645,127100000.0
2007-05-07 04:21:00,1.64645,1.6465,1.6464,1.6464,159899999.0
2007-05-07 04:22:00,1.6465,1.6465,1.6464,1.6464,117399998.0
2007-05-07 04:23:00,1.6464,1.6466,1.6464,1.6465,183799998.0
2007-05-07 04:24:00,1.6465,1.6465,1.6465,1.6465,4000000.0
2007-05-07 04:25:00,1.64621,1.64629,1.64581,1.64629,363800000.0
2007-05-07 04:26:00,1.64595,1.64621,1.64592,1.64592,125600000.0
2007-05-07 04:27:00,1.6465,1.6465,1.6464,1.6464,63200000.0
2007-05-07 04:28:00,1.6464,1.6465,1.6464,1.6465,48599998.0
2007-05-07 04:29:00,1.6465,1.6465,1.6465,1.6465,16000000.0
2007-05-07 04:30:00,1.6464,1.6464,1.6464,1.6464,43200000.0
2007-05-07 04:31:00,1.6464,1.6465,1.64635,1.6465,126999997.0
2007-05-07 04:32:00,1.6464,1.6465,1.6464,1.64645,176699996.0
2007-05-07 04:33:00,1.6465,1.6465,1.6465,1.6465,12800000.0
2007-05-07 04:34:00,1.6466,1.6466,1.6465,1.6465,33300000.0
2007-05-07 04:35:00,1.6465,1.6465,1.6465,1.6465,16000000.0
2007-05-07 04:36:00,1.6465,1.6466,1.6465,1.6465,92599999.0
2007-05-07 04:37:00,1.6465,1.6467,1.6465,1.6467,85799998.0
2007-05-07 04:38:00,1.6466,1.6467,1.6466,1.6466,80800000.0
2007-05-07 04:39:00,1.6466,1.6467,1.6466,1.6467,68599998.0
2007-05-07 04:40:00,1.6467,1.6467,1.6465,1.6467,77700000.0
2007-05-07 04:41:00,1.6466,1.6466,1.6465,1.6466,146899997.0
2007-05-07 04:42:00,1.6466,1.6466,1.64645,1.64645,330799990.0
2007-05-07 04:43:00,1.6465,1.6465,1.6465,1.6465,89600000.0
2007-05-07 04:44:00,1.6465,1.6465,1.6465,1.6465,37500000.0
2007-05-07 04:45:00,1.6465,1.6466,1.6465,1.6466,75899999.0
2007-05-07 04:46:00,1.6466,1.6466,1.6465,1.6465,97399998.0
2007-05-07 04:47:00,1.6466,1.6466,1.64645,1.6466,196299995.0
2007-05-07 04:48:00,1.6466,1.6466,1.6465,1.6466,66100000.0
2007-05-07 04:49:00,1.6466,1.6466,1.6465,1.6465,237299996.0
2007-05-07 04:50:00,1.6465,1.6465,1.6464,1.6465,152800000.0
2007-05-07 04:51:00,1.6465,1.6465,1.6463,1.6464,124699999.0
2007-05-07 04:52:00,1.6464,1.6465,1.6462,1.6464,335099996.0
2007-05-07 04:53:00,1.64635,1.6464,1.64635,1.6464,9600000.0
2007-05-07 04:54:00,1.6463,1.6463,1.6463,1.6463,36000000.0
2007-05-07 04:55:00,1.6463,1.6463,1.6462,1.6463,77199999.0
2007-05-07 04:56:00,1.6463,1.6464,1.6462,1.6463,339599993.0
2007-05-07 04:57:00,1.6464,1.6464,1.6462,1.6463,330499993.0
2007-05-07 04:58:00,1.6462,1.6463,1.6462,1.6463,35199999.0
2007-05-07 04:59:00,1.6463,1.6463,1.6462,1.6462,194800004.0
2007-05-07 05:00:00,1.6462,1.6463,1.6461,1.6461,157600000.0
2007-05-07 05:01:00,1.6461,1.6461,1.6461,1.6461,46400000.0
2007-05-07 05:02:00,1.6461,1.6461,1.6461,1.6461,72800000.0
2007-05-07 05:03:00,1.646,1.6461,1.646,1.6461,33600000.0
2007-05-07 05:04:00,1.6461,1.6462,1.6461,1.6461,32000000.0
2007-05-07 05:05:00,1.6461,1.6461,1.6461,1.6461,38400000.0
2007-05-07 05:06:00,1.6461,1.6461,1.646,1.6461,91500000.0
2007-05-07 05:07:00,1.6461,1.6462,1.6461,1.6461,37500000.0
2007-05-07 05:08:00,1.6461,1.6462,1.6461,1.6462,41600000.0
2007-05-07 05:09:00,1.6463,1.6463,1.6462,1.6462,25600000.0
2007-05-07 05:10:00,1.6462,1.6463,1.6461,1.6463,128200002.0
2007-05-07 05:11:00,1.6462,1.6463,1.6461,1.6461,164700002.0
2007-05-07 05:12:00,1.6463,1.6463,1.6462,1.6463,70800000.0
2007-05-07 05:13:00,1.6463,1.6463,1.6462,1.6463,144800000.0
2007-05-07 05:14:00,1.6463,1.6463,1.646,1.6462,235700000.0
2007-05-07 05:15:00,1.6461,1.6462,1.646,1.6462,290200002.0
2007-05-07 05:16:00,1.6462,1.6463,1.646,1.6461,261700004.0
2007-05-07 05:17:00,1.6461,1.6462,1.6461,1.6461,165400002.0
2007-05-07 05:18:00,1.6462,1.6463,1.6461,1.6461,221900007.0
2007-05-07 05:19:00,1.6461,1.6462,1.6461,1.6461,183900000.0
2007-05-07 05:20:00,1.6462,1.6462,1.6461,1.6461,83000000.0
2007-05-07 05:21:00,1.6461,1.6462,1.6461,1.6461,325100002.0
2007-05-07 05:22:00,1.6461,1.6461,1.646,1.646,190800000.0
2007-05-07 05:23:00,1.6461,1.6462,1.6461,1.6461,16000000.0
2007-05-07 05:24:00,1.6461,1.6461,1.6461,1.6461,12000000.0
2007-05-07 05:25:00,1.6461,1.6461,1.6461,1.6461,12000000.0
2007-05-07 05:26:00,1.6461,1.6462,1.646,1.6461,80100000.0
2007-05-07 05:27:00,1.6461,1.6461,1.6461,1.6461,16000000.0
2007-05-07 05:28:00,1.6461,1.6462,1.6461,1.6461,57600000.0
2007-05-07 05:29:00,1.6461,1.6462,1.646,1.6462,116699998.0
2007-05-07 05:30:00,1.6462,1.6462,1.6461,1.6462,98400000.0
2007-05-07 05:31:00,1.6461,1.6461,1.6461,1.6461,8000000.0
2007-05-07 05:32:00,1.6462,1.6462,1.6461,1.6461,20000000.0
2007-05-07 05:33:00,1.6461,1.6461,1.646,1.6461,107999999.0
2007-05-07 05:34:00,1.6461,1.6461,1.646,1.6461,68800000.0
2007-05-07 05:35:00,1.646,1.646,1.646,1.646,26400000.0
2007-05-07 05:36:00,1.646,1.6461,1.6459,1.6461,410299998.0
2007-05-07 05:37:00,1.646,1.6461,1.646,1.646,198400000.0
2007-05-07 05:38:00,1.646,1.6461,1.646,1.6461,65600000.0
2007-05-07 05:39:00,1.6461,1.6461,1.6461,1.6461,4000000.0
2007-05-07 05:40:00,1.6461,1.6461,1.646,1.646,23200000.0
2007-05-07 05:41:00,1.646,1.6461,1.646,1.6461,35200000.0
2007-05-07 05:42:00,1.6461,1.6462,1.6461,1.6461,60000000.0
2007-05-07 05:43:00,1.6461,1.6462,1.6461,1.6461,87200000.0
2007-05-07 05:44:00,1.6461,1.6461,1.646,1.646,29600000.0
2007-05-07 05:45:00,1.6461,1.6462,1.6461,1.6461,25600000.0
2007-05-07 05:46:00,1.6461,1.6461,1.6461,1.6461,4000000.0
2007-05-07 05:47:00,1.6461,1.6462,1.646,1.646,167200000.0
2007-05-07 05:48:00,1.646,1.646,1.646,1.646,20800000.0
2007-05-07 05:49:00,1.646,1.6462,1.646,1.6462,76800000.0
2007-05-07 05:50:00,1.6459,1.6462,1.6459,1.6461,172000000.0
2007-05-07 05:51:00,1.6461,1.6462,1.6461,1.6462,26400000.0
2007-05-07 05:52:00,1.6462,1.6464,1.6462,1.6464,127700002.0
2007-05-07 05:53:00,1.6464,1.6465,1.6462,1.6463,220599998.0
2007-05-07 05:54:00,1.6463,1.6463,1.6462,1.6462,60000000.0
2007-05-07 05:55:00,1.6462,1.6462,1.6462,1.6462,20000000.0
2007-05-07 05:56:00,1.6461,1.6462,1.64605,1.6461,190500002.0
2007-05-07 05:57:00,1.6461,1.6462,1.64605,1.6462,65600002.0
2007-05-07 05:58:00,1.6462,1.6462,1.6461,1.6461,40800000.0
2007-05-07 05:59:00,1.6461,1.6462,1.6461,1.6462,94399999.0
2007-05-07 06:00:00,1.6462,1.6462,1.6462,1.6462,59200000.0
2007-05-07 06:01:00,1.6461,1.6461,1.6461,1.6461,36000000.0
2007-05-07 06:02:00,1.6461,1.6462,1.6461,1.6462,47199999.0
2007-05-07 06:03:00,1.6462,1.6462,1.6462,1.6462,12000000.0
2007-05-07 06:04:00,1.6462,1.6462,1.6462,1.6462,12000000.0
2007-05-07 06:05:00,1.6462,1.6462,1.64605,1.64605,35200000.0
2007-05-07 06:06:00,1.64605,1.6461,1.6458,1.646,187999998.0
2007-05-07 06:07:00,1.646,1.646,1.6456,1.6459,268699995.0
2007-05-07 06:08:00,1.6459,1.6459,1.6457,1.6459,342500002.0
2007-05-07 06:09:00,1.6459,1.646,1.6458,1.6458,167199999.0
2007-05-07 06:10:00,1.6458,1.646,1.6458,1.646,109599999.0
2007-05-07 06:11:00,1.6459,1.6459,1.64585,1.6459,58900001.0
2007-05-07 06:12:00,1.64572,1.64576,1.6449,1.64507,668899987.0
2007-05-07 06:13:00,1.64499,1.64553,1.64499,1.64527,360499989.0
2007-05-07 06:14:00,1.6459,1.6459,1.6458,1.6459,26400000.0
2007-05-07 06:15:00,1.6459,1.6459,1.6459,1.6459,4000000.0
2007-05-07 06:16:00,1.6459,1.6459,1.6457,1.6458,34400000.0
2007-05-07 06:17:00,1.6458,1.6458,1.6455,1.6455,199100000.0
2007-05-07 06:18:00,1.6455,1.6458,1.6455,1.6457,233399999.0
2007-05-07 06:19:00,1.6457,1.6457,1.64545,1.6456,255499999.0
2007-05-07 06:20:00,1.6457,1.6459,1.64545,1.6457,293400000.0
2007-05-07 06:21:00,1.6457,1.6457,1.6455,1.6455,432900004.0
2007-05-07 06:22:00,1.6456,1.6456,1.6456,1.6456,82399999.0
2007-05-07 06:23:00,1.6456,1.6456,1.64555,1.6456,71899998.0
2007-05-07 06:24:00,1.6456,1.6456,1.6455,1.6455,59200000.0
2007-05-07 06:25:00,1.64545,1.6455,1.64545,1.6455,23200000.0
2007-05-07 06:26:00,1.6455,1.6455,1.6453,1.6454,32800000.0
2007-05-07 06:27:00,1.6454,1.6455,1.6454,1.6455,99200000.0
2007-05-07 06:28:00,1.6455,1.6455,1.6453,1.6453,133600000.0
2007-05-07 06:29:00,1.6453,1.6453,1.6452,1.6453,92800000.0
2007-05-07 06:30:00,1.6453,1.6454,1.6452,1.6453,455900002.0
2007-05-07 06:31:00,1.6453,1.6455,1.6452,1.6455,250400000.0
2007-05-07 06:32:00,1.6455,1.6455,1.6451,1.6452,299899999.0
2007-05-07 06:33:00,1.6452,1.6453,1.6451,1.6452,297600003.0
2007-05-07 06:34:00,1.6452,1.6452,1.6451,1.6452,347800000.0
2007-05-07 06:35:00,1.6452,1.6453,1.6452,1.6452,178400000.0
2007-05-07 06:36:00,1.6452,1.6453,1.6452,1.6453,148700002.0
2007-05-07 06:37:00,1.6453,1.6453,1.6453,1.6453,9600000.0
2007-05-07 06:38:00,1.6453,1.6454,1.6452,1.6452,361899996.0
2007-05-07 06:39:00,1.6453,1.6453,1.6452,1.6453,64000000.0
2007-05-07 06:40:00,1.6453,1.6454,1.6452,1.6453,56899998.0
2007-05-07 06:41:00,1.6453,1.6453,1.64525,1.6453,107900000.0
2007-05-07 06:42:00,1.6453,1.6454,1.645,1.6451,163000001.0
2007-05-07 06:43:00,1.6451,1.6453,1.6451,1.6453,127800000.0
2007-05-07 06:44:00,1.64483,1.64504,1.6448,1.64504,67400000.0
2007-05-07 06:45:00,1.6452,1.6453,1.64495,1.6453,842899999.0
2007-05-07 06:46:00,1.6453,1.6453,1.64515,1.6452,261100000.0
2007-05-07 06:47:00,1.6452,1.6452,1.6451,1.6451,237599999.0
2007-05-07 06:48:00,1.6451,1.6452,1.64505,1.6451,188000003.0
2007-05-07 06:49:00,1.6451,1.6451,1.645,1.645,444600004.0
2007-05-07 06:50:00,1.645,1.6452,1.64495,1.6451,353500003.0
2007-05-07 06:51:00,1.64505,1.6452,1.645,1.645,436800000.0
2007-05-07 06:52:00,1.645,1.645,1.6449,1.645,242299998.0
2007-05-07 06:53:00,1.645,1.645,1.645,1.645,67200000.0
2007-05-07 06:54:00,1.645,1.645,1.645,1.645,72800000.0
2007-05-07 06:55:00,1.645,1.6451,1.645,1.645,258400000.0
2007-05-07 06:56:00,1.645,1.645,1.645,1.645,37600000.0
2007-05-07 06:57:00,1.645,1.645,1.645,1.645,68800000.0
2007-05-07 06:58:00,1.645,1.645,1.645,1.645,47200000.0
2007-05-07 06:59:00,1.645,1.645,1.645,1.645,6400000.0
2007-05-07 07:00:00,1.645,1.6451,1.645,1.6451,162400000.0
2007-05-07 07:01:00,1.6451,1.6451,1.6451,1.6451,86400000.0
2007-05-07 07:02:00,1.6451,1.6451,1.645,1.6451,117600000.0
2007-05-07 07:03:00,1.64505,1.6451,1.64495,1.645,76800000.0
2007-05-07 07:04:00,1.64495,1.645,1.64495,1.645,78400000.0
2007-05-07 07:05:00,1.645,1.645,1.64485,1.64495,117100000.0
2007-05-07 07:06:00,1.645,1.645,1.6449,1.645,134900000.0
2007-05-07 07:07:00,1.645,1.645,1.645,1.645,42400000.0
2007-05-07 07:08:00,1.645,1.645,1.6449,1.6449,153700000.0
2007-05-07 07:09:00,1.6449,1.645,1.64485,1.645,186599999.0
2007-05-07 07:10:00,1.6449,1.6449,1.6449,1.6449,18400000.0
2007-05-07 07:11:00,1.6449,1.6449,1.6449,1.6449,32500000.0
2007-05-07 07:12:00,1.6449,1.6449,1.6449,1.6449,8000000.0
2007-05-07 07:13:00,1.6441,1.64459,1.64407,1.64458,47200000.0
2007-05-07 07:14:00,1.6449,1.6449,1.6449,1.6449,56000000.0
2007-05-07 07:15:00,1.6449,1.6449,1.6449,1.6449,14400000.0
2007-05-07 07:16:00,1.6449,1.6449,1.64475,1.6448,104300000.0
2007-05-07 07:17:00,1.6448,1.6448,1.6448,1.6448,24000000.0
2007-05-07 07:18:00,1.6448,1.6448,1.6446,1.6446,136499999.0
2007-05-07 07:19:00,1.6446,1.6447,1.6446,1.6446,52800000.0
2007-05-07 07:20:00,1.6446,1.6446,1.6446,1.6446,78400000.0
2007-05-07 07:21:00,1.6446,1.6447,1.6446,1.6447,36800000.0
2007-05-07 07:22:00,1.64438,1.64462,1.64395,1.64462,274900002.0
2007-05-07 07:23:00,1.6446,1.6446,1.64455,1.64455,39200000.0
2007-05-07 07:24:00,1.64455,1.6446,1.64455,1.6446,35499999.0
2007-05-07 07:25:00,1.6446,1.6446,1.6446,1.6446,28800000.0
2007-05-07 07:26:00,1.6446,1.6446,1.64455,1.6446,52400000.0
2007-05-07 07:27:00,1.6446,1.6446,1.6446,1.6446,11200000.0
2007-05-07 07:28:00,1.6446,1.6446,1.6446,1.6446,113600000.0
2007-05-07 07:29:00,1.6446,1.6446,1.6446,1.6446,71800000.0
2007-05-07 07:30:00,1.6445,1.6446,1.6445,1.64455,45500000.0
2007-05-07 07:31:00,1.6446,1.6447,1.6446,1.6446,173300000.0
2007-05-07 07:32:00,1.64455,1.6446,1.64435,1.6444,151400000.0
2007-05-07 07:33:00,1.6443,1.6444,1.64415,1.64425,1016399997.0
2007-05-07 07:34:00,1.64425,1.6443,1.6442,1.64425,381600002.0
2007-05-07 07:35:00,1.64425,1.6446,1.64425,1.64445,241099999.0
2007-05-07 07:36:00,1.64445,1.6446,1.64445,1.6446,201200001.0
2007-05-07 07:37:00,1.6446,1.6446,1.6446,1.6446,59200000.0
2007-05-07 07:38:00,1.6446,1.6446,1.6445,1.6445,157600000.0
2007-05-07 07:39:00,1.6445,1.6445,1.6443,1.6444,312800000.0
2007-05-07 07:40:00,1.6444,1.6444,1.64425,1.6443,100899999.0
2007-05-07 07:41:00,1.6443,1.6444,1.64425,1.6443,227500000.0
2007-05-07 07:42:00,1.6444,1.6444,1.6443,1.6443,93600000.0
2007-05-07 07:43:00,1.6443,1.6443,1.6443,1.6443,15200000.0
2007-05-07 07:44:00,1.6443,1.6443,1.6443,1.6443,7200000.0
2007-05-07 07:45:00,1.6443,1.6445,1.6443,1.6443,268599999.0
2007-05-07 07:46:00,1.6444,1.6444,1.64425,1.6444,336799996.0
2007-05-07 07:47:00,1.6444,1.6445,1.64435,1.6445,159400000.0
2007-05-07 07:48:00,1.6445,1.6445,1.6445,1.6445,135200000.0
2007-05-07 07:49:00,1.6445,1.6445,1.6445,1.6445,199200000.0
2007-05-07 07:50:00,1.6445,1.6449,1.6445,1.6449,252799999.0
2007-05-07 07:51:00,1.64485,1.6449,1.64455,1.6446,323600000.0
2007-05-07 07:52:00,1.6446,1.6447,1.6446,1.6447,676499991.0
2007-05-07 07:53:00,1.6447,1.6448,1.6447,1.6447,364800003.0
2007-05-07 07:54:00,1.6447,1.6447,1.6446,1.6447,577399993.0
2007-05-07 07:55:00,1.6447,1.6448,1.6447,1.6447,246699997.0
2007-05-07 07:56:00,1.6448,1.6448,1.6448,1.6448,4000000.0
2007-05-07 07:57:00,1.6448,1.6448,1.6447,1.6448,100999999.0
2007-05-07 07:58:00,1.6448,1.64485,1.64465,1.6448,248300000.0
2007-05-07 07:59:00,1.6447,1.6448,1.6447,1.6447,349099997.0
2007-05-07 08:00:00,1.6447,1.6447,1.6446,1.6447,227100000.0
2007-05-07 08:01:00,1.6447,1.6447,1.6446,1.6447,94900000.0
2007-05-07 08:02:00,1.6446,1.6448,1.6445,1.6446,259199999.0
2007-05-07 08:03:00,1.6446,1.6446,1.6446,1.6446,12000000.0
2007-05-07 08:04:00,1.6446,1.6446,1.6444,1.6444,89000000.0
2007-05-07 08:05:00,1.6445,1.6447,1.6445,1.6446,84000000.0
2007-05-07 08:06:00,1.6446,1.6447,1.64445,1.6447,189200001.0
2007-05-07 08:07:00,1.6446,1.6447,1.6445,1.6447,76800000.0
2007-05-07 08:08:00,1.6447,1.6447,1.6441,1.6445,625699999.0
2007-05-07 08:09:00,1.6445,1.6445,1.6442,1.6442,233800003.0
2007-05-07 08:10:00,1.64425,1.6444,1.6441,1.6444,305399999.0
2007-05-07 08:11:00,1.6443,1.6444,1.6443,1.6444,83200000.0
2007-05-07 08:12:00,1.6444,1.6444,1.6442,1.6442,270399997.0
2007-05-07 08:13:00,1.6442,1.6444,1.6441,1.6443,314299997.0
2007-05-07 08:14:00,1.6443,1.6443,1.6442,1.6442,58400000.0
2007-05-07 08:15:00,1.6442,1.6444,1.6442,1.6444,194899998.0
2007-05-07 08:16:00,1.6443,1.6444,1.64425,1.64425,368499997.0
2007-05-07 08:17:00,1.6443,1.6444,1.6443,1.6444,409899997.0
2007-05-07 08:18:00,1.6444,1.6444,1.6444,1.6444,14400000.0
2007-05-07 08:19:00,1.6443,1.6444,1.6443,1.6444,92799999.0
2007-05-07 08:20:00,1.6444,1.6444,1.6444,1.6444,20000000.0
2007-05-07 08:21:00,1.6444,1.6445,1.6443,1.6445,372000001.0
2007-05-07 08:22:00,1.64433,1.64447,1.64392,1.64408,862899994.0
2007-05-07 08:23:00,1.6446,1.6446,1.6446,1.6446,32099999.0
2007-05-07 08:24:00,1.6446,1.6448,1.64455,1.6448,127800000.0
2007-05-07 08:25:00,1.6448,1.6448,1.6448,1.6448,20000000.0
2007-05-07 08:26:00,1.6449,1.6451,1.64485,1.6451,414399998.0
2007-05-07 08:27:00,1.6451,1.6451,1.64495,1.6451,274299994.0
2007-05-07 08:28:00,1.6451,1.6452,1.6449,1.645,481500001.0
2007-05-07 08:29:00,1.6451,1.6452,1.6449,1.645,383899998.0
2007-05-07 08:30:00,1.645,1.6452,1.6449,1.645,754700011.0
2007-05-07 08:31:00,1.6451,1.6451,1.6449,1.6451,371499993.0
2007-05-07 08:32:00,1.6451,1.6451,1.6448,1.6449,508300007.0
2007-05-07 08:33:00,1.645,1.6451,1.6446,1.6449,923600000.0
2007-05-07 08:34:00,1.6449,1.6451,1.6449,1.64495,499900001.0
2007-05-07 08:35:00,1.645,1.645,1.645,1.645,77400002.0
2007-05-07 08:36:00,1.645,1.6451,1.645,1.6451,77400002.0
2007-05-07 08:37:00,1.6451,1.6451,1.645,1.645,130100003.0
2007-05-07 08:38:00,1.6451,1.6451,1.645,1.645,22400000.0
2007-05-07 08:39:00,1.645,1.6451,1.645,1.645,76600002.0
2007-05-07 08:40:00,1.64456,1.64492,1.64423,1.64457,287199996.0
2007-05-07 08:41:00,1.645,1.645,1.64495,1.64495,71200000.0
2007-05-07 08:42:00,1.645,1.6451,1.64495,1.645,68099999.0
2007-05-07 08:43:00,1.645,1.645,1.64495,1.64495,82500002.0
2007-05-07 08:44:00,1.645,1.645,1.645,1.645,44600000.0
2007-05-07 08:45:00,1.645,1.645,1.6448,1.6448,269100004.0
2007-05-07 08:46:00,1.6447,1.6448,1.6446,1.6447,392000000.0
2007-05-07 08:47:00,1.6447,1.6448,1.6447,1.6448,281699998.0
2007-05-07 08:48:00,1.6448,1.6449,1.64475,1.64475,447799999.0
2007-05-07 08:49:00,1.64475,1.6449,1.64475,1.6448,590900009.0
2007-05-07 08:50:00,1.6449,1.6449,1.6448,1.6449,261999998.0
2007-05-07 08:51:00,1.6448,1.6449,1.64475,1.6448,405699991.0
2007-05-07 08:52:00,1.6449,1.6449,1.64475,1.6449,121899999.0
2007-05-07 08:53:00,1.6449,1.645,1.64485,1.64485,103100000.0
2007-05-07 08:54:00,1.6449,1.6449,1.64475,1.6448,515500007.0
2007-05-07 08:55:00,1.6448,1.6449,1.64475,1.64475,316700008.0
2007-05-07 08:56:00,1.6449,1.6449,1.6448,1.64485,85700002.0
2007-05-07 08:57:00,1.6448,1.645,1.64475,1.64485,611700004.0
2007-05-07 08:58:00,1.64485,1.6449,1.64485,1.6449,98900000.0
2007-05-07 08:59:00,1.6449,1.6449,1.6449,1.6449,108000000.0
2007-05-07 09:00:00,1.6449,1.645,1.6449,1.6449,88000000.0
2007-05-07 09:01:00,1.6449,1.6449,1.6446,1.6447,208599998.0
2007-05-07 09:02:00,1.64465,1.6449,1.64465,1.6449,296199997.0
2007-05-07 09:03:00,1.6448,1.6448,1.6448,1.6448,24000000.0
2007-05-07 09:04:00,1.64425,1.64467,1.64425,1.64462,207200000.0
2007-05-07 09:05:00,1.6448,1.6448,1.6448,1.6448,17600000.0
2007-05-07 09:06:00,1.6448,1.6448,1.64475,1.64475,33200000.0
2007-05-07 09:07:00,1.6448,1.6448,1.6448,1.6448,81700000.0
2007-05-07 09:08:00,1.6448,1.6448,1.6446,1.6447,496400001.0
2007-05-07 09:09:00,1.6446,1.6447,1.6446,1.6447,98100001.0
2007-05-07 09:10:00,1.6447,1.6448,1.6447,1.6447,52600000.0
2007-05-07 09:11:00,1.6447,1.6447,1.64465,1.64465,193099997.0
2007-05-07 09:12:00,1.6448,1.6448,1.6447,1.6447,97800000.0
2007-05-07 09:13:00,1.6447,1.6448,1.64465,1.6448,167700000.0
2007-05-07 09:14:00,1.6448,1.6449,1.6448,1.6449,165499998.0
2007-05-07 09:15:00,1.6449,1.6449,1.6448,1.6448,52800000.0
2007-05-07 09:16:00,1.6448,1.6448,1.6448,1.6448,19200000.0
2007-05-07 09:17:00,1.64447,1.64457,1.64418,1.64435,592899998.0
2007-05-07 09:18:00,1.64454,1.64454,1.64432,1.64454,701199996.0
2007-05-07 09:19:00,1.6448,1.6449,1.6448,1.6448,52000000.0
2007-05-07 09:20:00,1.6449,1.6449,1.64475,1.64475,199599997.0
2007-05-07 09:21:00,1.6448,1.6448,1.64475,1.64475,31200000.0
2007-05-07 09:22:00,1.64423,1.64466,1.64423,1.64465,64800000.0
2007-05-07 09:23:00,1.6448,1.6449,1.6447,1.6447,781700002.0
2007-05-07 09:24:00,1.6447,1.6448,1.6447,1.6447,262800000.0
2007-05-07 09:25:00,1.6448,1.6449,1.6447,1.6448,317900001.0
2007-05-07 09:26:00,1.6448,1.6449,1.6447,1.6448,245399998.0
2007-05-07 09:27:00,1.6448,1.6448,1.6448,1.6448,73600000.0
2007-05-07 09:28:00,1.6448,1.6449,1.6448,1.6449,79099999.0
2007-05-07 09:29:00,1.6448,1.6448,1.6448,1.6448,50299999.0
2007-05-07 09:30:00,1.6448,1.6449,1.6448,1.6448,284300001.0
2007-05-07 09:31:00,1.6448,1.645,1.64475,1.6449,839500000.0
2007-05-07 09:32:00,1.645,1.645,1.6448,1.6449,553299996.0
2007-05-07 09:33:00,1.6449,1.64495,1.64475,1.6448,506599994.0
2007-05-07 09:34:00,1.6448,1.6448,1.6448,1.6448,465599994.0
2007-05-07 09:35:00,1.6448,1.6449,1.6448,1.6449,126300001.0
2007-05-07 09:36:00,1.6449,1.6449,1.6448,1.6448,312999998.0
2007-05-07 09:37:00,1.6449,1.6449,1.64485,1.64485,46400000.0
2007-05-07 09:38:00,1.64459,1.64487,1.64421,1.64459,719900001.0
2007-05-07 09:39:00,1.6449,1.6449,1.6449,1.6449,134999998.0
2007-05-07 09:40:00,1.6449,1.6449,1.6449,1.6449,90400000.0
2007-05-07 09:41:00,1.6449,1.6449,1.64485,1.64485,399999996.0
2007-05-07 09:42:00,1.6449,1.6449,1.64485,1.64485,275399998.0
2007-05-07 09:43:00,1.6449,1.6449,1.64485,1.64485,61499998.0
2007-05-07 09:44:00,1.6449,1.645,1.6449,1.64495,79100001.0
2007-05-07 09:45:00,1.64486,1.64486,1.6442,1.6448,423899990.0
2007-05-07 09:46:00,1.645,1.645,1.6449,1.645,146400001.0
2007-05-07 09:47:00,1.645,1.645,1.6449,1.6449,49600001.0
2007-05-07 09:48:00,1.645,1.645,1.645,1.645,51200000.0
2007-05-07 09:49:00,1.645,1.6451,1.645,1.6451,199099999.0
2007-05-07 09:50:00,1.6451,1.6453,1.6451,1.6453,216600002.0
2007-05-07 09:51:00,1.6453,1.6454,1.6452,1.6454,169500000.0
2007-05-07 09:52:00,1.6453,1.6454,1.6452,1.6453,519199992.0
2007-05-07 09:53:00,1.6453,1.6454,1.6453,1.6454,302699995.0
2007-05-07 09:54:00,1.6454,1.6454,1.6453,1.6454,100699999.0
2007-05-07 09:55:00,1.6454,1.6454,1.64525,1.64525,173500000.0
2007-05-07 09:56:00,1.6453,1.6453,1.6452,1.6453,189899998.0
2007-05-07 09:57:00,1.6453,1.6455,1.6453,1.6455,37600000.0
2007-05-07 09:58:00,1.6454,1.6455,1.6454,1.6454,127200000.0
2007-05-07 09:59:00,1.6455,1.6457,1.6454,1.6456,164300001.0
2007-05-07 10:00:00,1.6455,1.6457,1.6455,1.6457,315599996.0
2007-05-07 10:01:00,1.6457,1.6457,1.6457,1.6457,14400000.0
2007-05-07 10:02:00,1.6457,1.6457,1.6456,1.6456,516799998.0
2007-05-07 10:03:00,1.6456,1.6456,1.6455,1.6455,212700000.0
2007-05-07 10:04:00,1.6455,1.6457,1.6455,1.6456,285299997.0
2007-05-07 10:05:00,1.6456,1.6456,1.6455,1.6455,14400000.0
2007-05-07 10:06:00,1.6456,1.6457,1.6456,1.6456,98299999.0
2007-05-07 10:07:00,1.6456,1.6456,1.6456,1.6456,39200000.0
2007-05-07 10:08:00,1.6456,1.6456,1.6455,1.6456,74199999.0
2007-05-07 10:09:00,1.6456,1.6456,1.6456,1.6456,20000000.0
2007-05-07 10:10:00,1.6455,1.6456,1.6455,1.6455,156900000.0
2007-05-07 10:11:00,1.6456,1.6456,1.64555,1.64555,33800000.0
2007-05-07 10:12:00,1.64555,1.64555,1.64555,1.64555,30400000.0
2007-05-07 10:13:00,1.6456,1.6456,1.6456,1.6456,24000000.0
2007-05-07 10:14:00,1.6456,1.6456,1.6455,1.6455,48800000.0
2007-05-07 10:15:00,1.6456,1.6456,1.6455,1.6456,112199996.0
2007-05-07 10:16:00,1.6455,1.6455,1.6455,1.6455,40000000.0
2007-05-07 10:17:00,1.6455,1.6455,1.6455,1.6455,76000000.0
2007-05-07 10:18:00,1.6455,1.6457,1.6455,1.6456,280000000.0
2007-05-07 10:19:00,1.6456,1.6457,1.6455,1.6457,164199999.0
2007-05-07 10:20:00,1.6456,1.6458,1.6456,1.6458,56800000.0
2007-05-07 10:21:00,1.6458,1.6458,1.6457,1.6457,252599999.0
2007-05-07 10:22:00,1.6457,1.6457,1.6457,1.6457,60800000.0
2007-05-07 10:23:00,1.6457,1.6458,1.6457,1.6457,92800000.0
2007-05-07 10:24:00,1.6457,1.6457,1.6456,1.6457,212800000.0
2007-05-07 10:25:00,1.6457,1.6458,1.6457,1.6457,44800000.0
2007-05-07 10:26:00,1.6457,1.6457,1.6457,1.6457,84800000.0
2007-05-07 10:27:00,1.6457,1.6457,1.6457,1.6457,12800000.0
2007-05-07 10:28:00,1.6457,1.6457,1.6457,1.6457,6400000.0
2007-05-07 10:29:00,1.6457,1.6457,1.64565,1.64565,78700000.0
2007-05-07 10:30:00,1.6457,1.646,1.6457,1.6458,465300002.0
2007-05-07 10:31:00,1.64575,1.6459,1.64575,1.6459,228699996.0
2007-05-07 10:32:00,1.6459,1.6459,1.6458,1.6458,307999998.0
2007-05-07 10:33:00,1.6458,1.646,1.6458,1.646,174400000.0
2007-05-07 10:34:00,1.646,1.646,1.646,1.646,25600000.0
2007-05-07 10:35:00,1.646,1.6461,1.646,1.64605,258700001.0
2007-05-07 10:36:00,1.6461,1.6461,1.646,1.646,163999996.0
2007-05-07 10:37:00,1.646,1.646,1.6459,1.6459,150400000.0
2007-05-07 10:38:00,1.6459,1.646,1.6459,1.646,92800000.0
2007-05-07 10:39:00,1.6459,1.646,1.6459,1.6459,311999999.0
2007-05-07 10:40:00,1.6459,1.6459,1.64585,1.64585,51200000.0
2007-05-07 10:41:00,1.64585,1.64595,1.64585,1.6459,404399997.0
2007-05-07 10:42:00,1.6459,1.6459,1.6458,1.64585,583300002.0
2007-05-07 10:43:00,1.64558,1.64568,1.64545,1.64545,357800001.0
2007-05-07 10:44:00,1.6459,1.646,1.64585,1.6459,945799991.0
2007-05-07 10:45:00,1.6459,1.6459,1.64585,1.64585,148900000.0
2007-05-07 10:46:00,1.64585,1.6459,1.64585,1.6459,82400000.0
2007-05-07 10:47:00,1.6459,1.6459,1.6459,1.6459,244799999.0
2007-05-07 10:48:00,1.6459,1.6459,1.6459,1.6459,10400000.0
2007-05-07 10:49:00,1.6459,1.646,1.6459,1.646,40000000.0
2007-05-07 10:50:00,1.646,1.646,1.646,1.646,13600000.0
2007-05-07 10:51:00,1.646,1.646,1.64595,1.64595,86400000.0
2007-05-07 10:52:00,1.646,1.646,1.64585,1.64585,209900003.0
2007-05-07 10:53:00,1.6459,1.646,1.6459,1.646,331099999.0
2007-05-07 10:54:00,1.64584,1.64588,1.64539,1.64562,1131999997.0
2007-05-07 10:55:00,1.64587,1.64602,1.64524,1.64542,1039699997.0
2007-05-07 10:56:00,1.646,1.646,1.6459,1.6459,58400000.0
2007-05-07 10:57:00,1.6459,1.6459,1.6459,1.6459,20800000.0
2007-05-07 10:58:00,1.6459,1.6459,1.6459,1.6459,10400000.0
2007-05-07 10:59:00,1.6459,1.6459,1.6459,1.6459,41600000.0
2007-05-07 11:01:00,1.64565,1.64588,1.64531,1.64564,1598700009.0
2007-05-07 11:02:00,1.6459,1.6459,1.6459,1.6459,20800000.0
2007-05-07 11:03:00,1.6459,1.64595,1.64585,1.64595,79400000.0
2007-05-07 11:04:00,1.64595,1.64595,1.64595,1.64595,11200000.0
2007-05-07 11:05:00,1.64595,1.64595,1.64595,1.64595,4800000.0
2007-05-07 11:06:00,1.64595,1.64595,1.64595,1.64595,800000.0
2007-05-07 11:07:00,1.64595,1.64595,1.64595,1.64595,5600000.0
2007-05-07 11:08:00,1.64595,1.6462,1.64595,1.6461,115000004.0
2007-05-07 11:09:00,1.64583,1.64589,1.64559,1.64584,425200000.0
2007-05-07 11:10:00,1.6461,1.6461,1.6461,1.6461,19200000.0
2007-05-07 11:11:00,1.6461,1.6461,1.646,1.646,246899997.0
2007-05-07 11:12:00,1.646,1.6461,1.646,1.646,188800000.0
2007-05-07 11:13:00,1.646,1.646,1.646,1.646,116700000.0
2007-05-07 11:14:00,1.646,1.646,1.646,1.646,17600000.0
2007-05-07 11:15:00,1.646,1.646,1.646,1.646,122000000.0
2007-05-07 11:16:00,1.6459,1.646,1.64585,1.646,320300003.0
2007-05-07 11:17:00,1.646,1.646,1.6458,1.6458,165099999.0
2007-05-07 11:18:00,1.6457,1.6459,1.6457,1.6459,99799999.0
2007-05-07 11:19:00,1.6459,1.6459,1.6458,1.6458,199100000.0
2007-05-07 11:20:00,1.6458,1.6459,1.6458,1.6459,101600000.0
2007-05-07 11:21:00,1.6459,1.6459,1.6458,1.6458,201100000.0
2007-05-07 11:22:00,1.6458,1.6458,1.6458,1.6458,56000000.0
2007-05-07 11:23:00,1.6458,1.6458,1.6457,1.6457,53600001.0
2007-05-07 11:24:00,1.6458,1.6458,1.6457,1.6457,165400001.0
2007-05-07 11:25:00,1.6458,1.6458,1.6458,1.6458,16800000.0
2007-05-07 11:26:00,1.6458,1.6459,1.6457,1.6458,239899998.0
2007-05-07 11:27:00,1.6458,1.6458,1.6458,1.6458,26400000.0
2007-05-07 11:28:00,1.6455,1.64565,1.64534,1.64544,54400000.0
2007-05-07 11:29:00,1.6458,1.6458,1.6458,1.6458,8800000.0
2007-05-07 11:30:00,1.6458,1.6458,1.6458,1.6458,46700000.0
2007-05-07 11:31:00,1.6458,1.6458,1.64575,1.64575,44800000.0
2007-05-07 11:32:00,1.64585,1.6459,1.64585,1.6459,4800000.0
2007-05-07 11:33:00,1.6459,1.6459,1.6457,1.6457,69200000.0
2007-05-07 11:34:00,1.6459,1.6459,1.6457,1.6459,101200001.0
2007-05-07 11:35:00,1.6459,1.6459,1.6459,1.6459,8500000.0
2007-05-07 11:36:00,1.6459,1.6459,1.6458,1.6459,84000000.0
2007-05-07 11:37:00,1.6459,1.6459,1.6458,1.6458,49800000.0
2007-05-07 11:38:00,1.6458,1.6459,1.6458,1.6459,74900000.0
2007-05-07 11:39:00,1.646,1.646,1.646,1.646,4000000.0
2007-05-07 11:40:00,1.6459,1.6459,1.6459,1.6459,21600000.0
2007-05-07 11:41:00,1.64567,1.64579,1.64542,1.64542,2047500007.0
2007-05-07 11:42:00,1.6459,1.6459,1.6459,1.6459,4800000.0
2007-05-07 11:43:00,1.6459,1.646,1.6459,1.6459,44000000.0
2007-05-07 11:44:00,1.6459,1.6459,1.64585,1.64585,45000000.0
2007-05-07 11:45:00,1.64585,1.6459,1.6458,1.6459,71800002.0
2007-05-07 11:46:00,1.6459,1.6459,1.6459,1.6459,18400000.0
2007-05-07 11:47:00,1.6459,1.6459,1.6458,1.64585,109600000.0
2007-05-07 11:48:00,1.6459,1.6459,1.6459,1.6459,25600000.0
2007-05-07 11:49:00,1.6459,1.6459,1.64585,1.6459,50100000.0
2007-05-07 11:50:00,1.64585,1.646,1.64585,1.646,12000000.0
2007-05-07 11:51:00,1.6459,1.646,1.6459,1.646,127200000.0
2007-05-07 11:52:00,1.646,1.646,1.6459,1.646,105600000.0
2007-05-07 11:53:00,1.646,1.6461,1.6459,1.646,84800000.0
2007-05-07 11:54:00,1.646,1.6461,1.6459,1.6459,64800000.0
2007-05-07 11:55:00,1.6459,1.646,1.6459,1.646,26100000.0
2007-05-07 11:56:00,1.646,1.6461,1.6459,1.6461,320200000.0
2007-05-07 11:57:00,1.646,1.6462,1.646,1.6461,186000000.0
2007-05-07 11:58:00,1.6461,1.6461,1.646,1.646,134400000.0
2007-05-07 11:59:00,1.646,1.6461,1.646,1.6461,43200000.0
2007-05-07 12:00:00,1.6461,1.6462,1.64605,1.6462,225699998.0
2007-05-07 12:01:00,1.64605,1.6462,1.64605,1.6462,195700000.0
2007-05-07 12:02:00,1.6462,1.6463,1.6461,1.6463,79200000.0
2007-05-07 12:03:00,1.6463,1.6463,1.6462,1.6462,80000000.0
2007-05-07 12:04:00,1.6463,1.6463,1.6461,1.6463,146000001.0
2007-05-07 12:05:00,1.6461,1.6463,1.6461,1.6463,187699999.0
2007-05-07 12:06:00,1.6462,1.6464,1.6462,1.6463,364799999.0
2007-05-07 12:07:00,1.6463,1.6464,1.6463,1.6463,103200000.0
2007-05-07 12:08:00,1.6463,1.6464,1.6462,1.6464,54399999.0
2007-05-07 12:09:00,1.6464,1.6464,1.6462,1.6463,28299999.0
2007-05-07 12:10:00,1.6463,1.6464,1.64625,1.6464,168200000.0
2007-05-07 12:11:00,1.6464,1.6465,1.6464,1.6464,16100000.0
2007-05-07 12:12:00,1.6464,1.6464,1.6463,1.6464,42200000.0
2007-05-07 12:13:00,1.6464,1.6465,1.6464,1.6464,76000000.0
2007-05-07 12:14:00,1.6463,1.6464,1.6463,1.6464,40000000.0
2007-05-07 12:15:00,1.6464,1.6465,1.6464,1.6464,52800000.0
2007-05-07 12:16:00,1.6464,1.6464,1.6464,1.6464,12000000.0
2007-05-07 12:17:00,1.6464,1.6464,1.6462,1.6463,63200001.0
2007-05-07 12:18:00,1.6463,1.6464,1.6462,1.6463,161600001.0
2007-05-07 12:19:00,1.6463,1.6465,1.6462,1.6465,145300000.0
2007-05-07 12:20:00,1.6465,1.6465,1.6463,1.6464,72000000.0
2007-05-07 12:21:00,1.6464,1.6464,1.6463,1.6464,66100000.0
2007-05-07 12:22:00,1.6464,1.6466,1.6464,1.6466,81700000.0
2007-05-07 12:23:00,1.6466,1.6469,1.6466,1.6467,130500000.0
2007-05-07 12:24:00,1.6467,1.6471,1.6467,1.647,156400000.0
2007-05-07 12:25:00,1.647,1.6472,1.6468,1.6471,182600001.0
2007-05-07 12:26:00,1.6471,1.6474,1.647,1.6472,312200001.0
2007-05-07 12:27:00,1.6473,1.6475,1.6472,1.6475,130100000.0
2007-05-07 12:28:00,1.6475,1.6482,1.6475,1.6476,843600002.0
2007-05-07 12:29:00,1.6476,1.6478,1.6473,1.6474,305600000.0
2007-05-07 12:30:00,1.6474,1.6475,1.6473,1.6474,180000000.0
2007-05-07 12:31:00,1.6474,1.6475,1.64725,1.6473,302500002.0
2007-05-07 12:32:00,1.6473,1.6475,1.6473,1.6474,163699998.0
2007-05-07 12:33:00,1.6474,1.6474,1.6471,1.6472,215200000.0
2007-05-07 12:34:00,1.647,1.6472,1.647,1.6472,151100000.0
2007-05-07 12:35:00,1.6472,1.6472,1.6472,1.6472,45200000.0
2007-05-07 12:36:00,1.6472,1.6473,1.6471,1.6473,53000001.0
2007-05-07 12:37:00,1.6472,1.6473,1.6472,1.6473,37400000.0
2007-05-07 12:38:00,1.6473,1.6473,1.6473,1.6473,12000000.0
2007-05-07 12:39:00,1.6473,1.6474,1.6472,1.6474,95200000.0
2007-05-07 12:40:00,1.6474,1.6474,1.6473,1.6473,23200000.0
2007-05-07 12:41:00,1.6474,1.6474,1.6471,1.6473,154400000.0
2007-05-07 12:42:00,1.6474,1.6474,1.6471,1.6471,166599996.0
2007-05-07 12:43:00,1.6471,1.6472,1.647,1.6471,267499999.0
2007-05-07 12:44:00,1.6473,1.6473,1.6472,1.6473,56000000.0
2007-05-07 12:45:00,1.6473,1.6473,1.6472,1.6472,49600000.0
2007-05-07 12:46:00,1.6471,1.6472,1.6471,1.6472,12500000.0
2007-05-07 12:47:00,1.6472,1.6472,1.6471,1.6472,49600000.0
2007-05-07 12:48:00,1.6472,1.6472,1.6472,1.6472,8000000.0
2007-05-07 12:49:00,1.6472,1.6472,1.6472,1.6472,8000000.0
2007-05-07 12:50:00,1.6471,1.6471,1.64705,1.64705,32800000.0
2007-05-07 12:51:00,1.6471,1.6477,1.6471,1.6477,302000000.0
2007-05-07 12:52:00,1.6477,1.6477,1.6474,1.6475,225599998.0
2007-05-07 12:53:00,1.6475,1.6475,1.6472,1.6473,116799999.0
2007-05-07 12:54:00,1.6473,1.6473,1.6473,1.6473,24000000.0
2007-05-07 12:55:00,1.6473,1.6473,1.6473,1.6473,16000000.0
2007-05-07 12:56:00,1.6473,1.6474,1.6472,1.6474,84000000.0
2007-05-07 12:57:00,1.6473,1.6474,1.6472,1.6473,92000000.0
2007-05-07 12:58:00,1.6473,1.6473,1.6473,1.6473,16000000.0
2007-05-07 12:59:00,1.6473,1.6473,1.6471,1.6472,94400000.0
2007-05-07 13:00:00,1.6472,1.6473,1.647,1.6471,256000001.0
2007-05-07 13:01:00,1.6472,1.6473,1.6471,1.6473,199200000.0
2007-05-07 13:02:00,1.6473,1.6473,1.64715,1.6473,153599999.0
2007-05-07 13:03:00,1.6473,1.6473,1.6472,1.6472,17500000.0
2007-05-07 13:04:00,1.6472,1.6472,1.64705,1.64715,295900002.0
2007-05-07 13:05:00,1.6472,1.6472,1.6472,1.6472,72800000.0
2007-05-07 13:06:00,1.64689,1.64706,1.64663,1.64667,464800000.0
2007-05-07 13:07:00,1.6472,1.6472,1.6472,1.6472,48800000.0
2007-05-07 13:08:00,1.6472,1.6472,1.6471,1.6471,152800000.0
2007-05-07 13:09:00,1.6471,1.6471,1.647,1.6471,113600000.0
2007-05-07 13:10:00,1.6471,1.6471,1.647,1.6471,100600000.0
2007-05-07 13:11:00,1.647,1.6471,1.64695,1.647,128900000.0
2007-05-07 13:12:00,1.647,1.6471,1.647,1.6471,180000000.0
2007-05-07 13:13:00,1.6471,1.6471,1.647,1.6471,68000000.0
2007-05-07 13:14:00,1.6471,1.6472,1.647,1.6471,172800000.0
2007-05-07 13:15:00,1.64705,1.6472,1.64695,1.6471,259999998.0
2007-05-07 13:16:00,1.6471,1.6471,1.647,1.64705,243200000.0
2007-05-07 13:17:00,1.6471,1.6472,1.64705,1.64715,117800000.0
2007-05-07 13:18:00,1.6472,1.6472,1.6471,1.6472,120800000.0
2007-05-07 13:19:00,1.6472,1.6472,1.6471,1.6471,117600000.0
2007-05-07 13:20:00,1.6472,1.6473,1.64715,1.64715,113600000.0
2007-05-07 13:21:00,1.6472,1.6473,1.6472,1.6473,92000000.0
2007-05-07 13:22:00,1.6473,1.6475,1.6473,1.6475,135200000.0
2007-05-07 13:23:00,1.6474,1.6474,1.6474,1.6474,12000000.0
2007-05-07 13:24:00,1.64713,1.64723,1.64683,1.64705,2015999991.0
2007-05-07 13:25:00,1.6474,1.6475,1.64735,1.64735,83200000.0
2007-05-07 13:26:00,1.64735,1.6474,1.64735,1.6474,37900000.0
2007-05-07 13:27:00,1.6474,1.6474,1.6474,1.6474,43200000.0
2007-05-07 13:28:00,1.6475,1.6475,1.6474,1.6474,24100000.0
2007-05-07 13:29:00,1.6474,1.6474,1.6474,1.6474,28800000.0
2007-05-07 13:30:00,1.6474,1.6475,1.6473,1.6474,112600000.0
2007-05-07 13:31:00,1.6474,1.6475,1.6473,1.6474,150400000.0
2007-05-07 13:32:00,1.6474,1.6474,1.6473,1.6474,56000000.0
2007-05-07 13:33:00,1.6474,1.6475,1.6473,1.6475,122400002.0
2007-05-07 13:34:00,1.6475,1.6475,1.6474,1.6474,208800000.0
2007-05-07 13:35:00,1.64735,1.6475,1.64735,1.6475,224000000.0
2007-05-07 13:36:00,1.6475,1.6477,1.64735,1.6474,641599998.0
2007-05-07 13:37:00,1.6475,1.6476,1.6474,1.6475,230900000.0
2007-05-07 13:38:00,1.6475,1.6475,1.6475,1.6475,72000000.0
2007-05-07 13:39:00,1.6475,1.6476,1.6474,1.6474,121600000.0
2007-05-07 13:40:00,1.6475,1.6475,1.64735,1.6475,319200000.0
2007-05-07 13:41:00,1.6475,1.6475,1.6475,1.6475,24000000.0
2007-05-07 13:42:00,1.6475,1.6475,1.6474,1.6475,409600000.0
2007-05-07 13:43:00,1.6475,1.6476,1.64735,1.6474,227200003.0
2007-05-07 13:44:00,1.6474,1.6475,1.6474,1.6475,21200000.0
2007-05-07 13:45:00,1.6475,1.6475,1.6475,1.6475,32800000.0
2007-05-07 13:46:00,1.6474,1.6476,1.64735,1.6475,325499998.0
2007-05-07 13:47:00,1.6476,1.6477,1.64745,1.6477,341599998.0
2007-05-07 13:48:00,1.64755,1.6477,1.64755,1.6476,240800000.0
2007-05-07 13:49:00,1.6476,1.6477,1.6475,1.6476,168800000.0
2007-05-07 13:50:00,1.6476,1.6476,1.6476,1.6476,12000000.0
2007-05-07 13:51:00,1.6476,1.6477,1.64755,1.6476,115400000.0
2007-05-07 13:52:00,1.6476,1.6476,1.64755,1.6476,83800000.0
2007-05-07 13:53:00,1.6476,1.6476,1.6475,1.6475,140900000.0
2007-05-07 13:54:00,1.64755,1.6477,1.6475,1.6475,112800001.0
2007-05-07 13:55:00,1.64737,1.64749,1.64688,1.64728,1576600006.0
2007-05-07 13:56:00,1.6476,1.6476,1.6475,1.6476,96800000.0
2007-05-07 13:57:00,1.6476,1.6476,1.6475,1.6476,80000000.0
2007-05-07 13:58:00,1.6476,1.6476,1.6475,1.6476,112499998.0
2007-05-07 13:59:00,1.6476,1.6476,1.6476,1.6476,21600000.0
2007-05-07 14:00:00,1.6476,1.6476,1.6475,1.6476,82100000.0
2007-05-07 14:01:00,1.6475,1.6476,1.6474,1.6475,77200000.0
2007-05-07 14:02:00,1.6475,1.6475,1.6475,1.6475,26300000.0
2007-05-07 14:03:00,1.6475,1.6475,1.6475,1.6475,8000000.0
2007-05-07 14:04:00,1.6475,1.6476,1.6474,1.6475,81600000.0
2007-05-07 14:05:00,1.6475,1.6476,1.6474,1.6474,97600000.0
2007-05-07 14:06:00,1.6474,1.6474,1.64715,1.6473,205400000.0
2007-05-07 14:07:00,1.6472,1.6473,1.64715,1.64715,89400000.0
2007-05-07 14:08:00,1.6472,1.6472,1.64705,1.6472,482499996.0
2007-05-07 14:09:00,1.64715,1.6472,1.64685,1.6469,392400003.0
2007-05-07 14:10:00,1.64695,1.647,1.64685,1.6469,449600001.0
2007-05-07 14:11:00,1.6469,1.647,1.6469,1.647,71200000.0
2007-05-07 14:12:00,1.6469,1.6471,1.64685,1.6471,310400000.0
2007-05-07 14:13:00,1.6471,1.6471,1.6469,1.647,511199999.0
2007-05-07 14:14:00,1.647,1.647,1.6469,1.647,172400000.0
2007-05-07 14:15:00,1.6469,1.647,1.64685,1.647,279599997.0
2007-05-07 14:16:00,1.647,1.6471,1.6469,1.647,355600000.0
2007-05-07 14:17:00,1.647,1.647,1.6469,1.647,118200000.0
2007-05-07 14:18:00,1.647,1.647,1.6469,1.6469,30100000.0
2007-05-07 14:19:00,1.647,1.6471,1.647,1.647,92100000.0
2007-05-07 14:20:00,1.6471,1.6471,1.6469,1.6469,436199999.0
2007-05-07 14:21:00,1.6469,1.647,1.6469,1.647,369600000.0
2007-05-07 14:22:00,1.6469,1.647,1.64685,1.6469,226600000.0
2007-05-07 14:23:00,1.647,1.647,1.6469,1.647,105200000.0
2007-05-07 14:24:00,1.647,1.6471,1.6469,1.647,326099999.0
2007-05-07 14:25:00,1.647,1.6471,1.6469,1.64695,277000001.0
2007-05-07 14:26:00,1.64695,1.6471,1.64695,1.647,157600000.0
2007-05-07 14:27:00,1.64695,1.6471,1.64695,1.6471,260199999.0
2007-05-07 14:28:00,1.6471,1.6472,1.64695,1.6472,341299999.0
2007-05-07 14:29:00,1.6471,1.6472,1.6471,1.6472,55800000.0
2007-05-07 14:30:00,1.6471,1.6472,1.64705,1.6471,206400000.0
2007-05-07 14:31:00,1.6471,1.6472,1.64705,1.6471,229000000.0
2007-05-07 14:32:00,1.6471,1.6471,1.647,1.647,350400000.0
2007-05-07 14:33:00,1.6471,1.6471,1.64695,1.647,311200000.0
2007-05-07 14:34:00,1.6471,1.6473,1.6464,1.6467,1118199995.0
2007-05-07 14:35:00,1.6467,1.6471,1.6466,1.6471,526000000.0
2007-05-07 14:36:00,1.6471,1.6471,1.64695,1.647,288500000.0
2007-05-07 14:37:00,1.647,1.647,1.647,1.647,215200000.0
2007-05-07 14:38:00,1.647,1.6472,1.647,1.6471,167400000.0
2007-05-07 14:39:00,1.647,1.6472,1.647,1.6472,226400000.0
2007-05-07 14:40:00,1.6472,1.6473,1.6471,1.6473,85700000.0
2007-05-07 14:41:00,1.6471,1.6473,1.6471,1.6473,227200000.0
2007-05-07 14:42:00,1.6473,1.6473,1.6471,1.6473,77599998.0
2007-05-07 14:43:00,1.6473,1.6474,1.6472,1.6474,100000000.0
2007-05-07 14:44:00,1.6473,1.6474,1.6472,1.6474,503199997.0
2007-05-07 14:45:00,1.6474,1.6474,1.6474,1.6474,7300000.0
2007-05-07 14:46:00,1.6474,1.6474,1.64725,1.6474,330899999.0
2007-05-07 14:47:00,1.6474,1.6474,1.6473,1.6473,85600000.0
2007-05-07 14:48:00,1.6474,1.6474,1.6474,1.6474,28000000.0
2007-05-07 14:49:00,1.64719,1.64724,1.64641,1.64724,145400000.0
2007-05-07 14:50:00,1.6474,1.6474,1.6474,1.6474,20000000.0
2007-05-07 14:51:00,1.6472,1.6473,1.6472,1.6473,169400000.0
2007-05-07 14:52:00,1.64725,1.6474,1.6472,1.6473,130400000.0
2007-05-07 14:53:00,1.6473,1.6474,1.6472,1.6473,107799999.0
2007-05-07 14:54:00,1.64715,1.6473,1.6471,1.6472,66199999.0
2007-05-07 14:55:00,1.6472,1.6472,1.6472,1.6472,4000000.0
2007-05-07 14:56:00,1.6472,1.6472,1.64705,1.6471,183200001.0
2007-05-07 14:57:00,1.6472,1.6472,1.64705,1.64705,269200002.0
2007-05-07 14:58:00,1.64705,1.6472,1.647,1.647,229099999.0
2007-05-07 14:59:00,1.6471,1.6473,1.647,1.6473,347800000.0
2007-05-07 15:00:00,1.6472,1.6473,1.6471,1.6472,168000000.0
2007-05-07 15:01:00,1.6472,1.6473,1.6472,1.6473,75200000.0
2007-05-07 15:02:00,1.6473,1.6473,1.6473,1.6473,105600000.0
2007-05-07 15:03:00,1.6473,1.6474,1.6472,1.6473,210600001.0
2007-05-07 15:04:00,1.6473,1.6473,1.6471,1.6472,149499999.0
2007-05-07 15:05:00,1.6472,1.6473,1.6472,1.6472,116800000.0
2007-05-07 15:06:00,1.6472,1.6473,1.6472,1.6473,176800000.0
2007-05-07 15:07:00,1.6473,1.6473,1.64715,1.6473,90100000.0
2007-05-07 15:08:00,1.6473,1.6473,1.64685,1.647,453399999.0
2007-05-07 15:09:00,1.647,1.6471,1.6469,1.6469,150400000.0
2007-05-07 15:10:00,1.6469,1.6469,1.6468,1.6468,274400000.0
2007-05-07 15:11:00,1.6468,1.6469,1.64675,1.6468,591700004.0
2007-05-07 15:12:00,1.6469,1.647,1.6468,1.64685,736199999.0
2007-05-07 15:13:00,1.6469,1.647,1.6469,1.6469,268699999.0
2007-05-07 15:14:00,1.6469,1.6469,1.6468,1.6468,569500000.0
2007-05-07 15:15:00,1.6468,1.6469,1.64675,1.64685,242600000.0
2007-05-07 15:16:00,1.6469,1.6469,1.6469,1.6469,417400000.0
2007-05-07 15:17:00,1.6469,1.647,1.6469,1.6469,308200000.0
2007-05-07 15:18:00,1.6469,1.6469,1.6469,1.6469,52000000.0
2007-05-07 15:19:00,1.6469,1.6469,1.6469,1.6469,33600000.0
2007-05-07 15:20:00,1.6469,1.6469,1.6469,1.6469,25600000.0
2007-05-07 15:21:00,1.6469,1.647,1.6469,1.647,200000001.0
2007-05-07 15:22:00,1.647,1.647,1.6469,1.6469,270699995.0
2007-05-07 15:23:00,1.6469,1.6469,1.64685,1.64685,83600000.0
2007-05-07 15:24:00,1.6469,1.6469,1.64685,1.64685,178599999.0
2007-05-07 15:25:00,1.6469,1.6469,1.6469,1.6469,46400000.0
2007-05-07 15:26:00,1.6469,1.6469,1.6469,1.6469,90400000.0
2007-05-07 15:27:00,1.6469,1.6469,1.64685,1.64685,186500000.0
2007-05-07 15:28:00,1.6469,1.6469,1.64685,1.6469,99600000.0
2007-05-07 15:29:00,1.6469,1.6469,1.6468,1.6469,179300000.0
2007-05-07 15:30:00,1.6469,1.6469,1.64685,1.6469,321300000.0
2007-05-07 15:31:00,1.6469,1.6469,1.6468,1.6469,841499988.0
2007-05-07 15:32:00,1.6469,1.6469,1.6468,1.6468,337300003.0
2007-05-07 15:33:00,1.6468,1.6469,1.6468,1.6468,583899987.0
2007-05-07 15:34:00,1.6468,1.6468,1.6467,1.6468,71999999.0
2007-05-07 15:35:00,1.64675,1.647,1.64675,1.647,92700000.0
2007-05-07 15:36:00,1.6468,1.647,1.6468,1.6469,223099999.0
2007-05-07 15:37:00,1.6469,1.647,1.6468,1.647,186700000.0
2007-05-07 15:38:00,1.647,1.647,1.64685,1.647,106600000.0
2007-05-07 15:39:00,1.6469,1.6471,1.64685,1.6469,115800001.0
2007-05-07 15:40:00,1.64685,1.6471,1.64685,1.64695,243900003.0
2007-05-07 15:41:00,1.64695,1.6472,1.64695,1.6472,270099998.0
2007-05-07 15:42:00,1.6472,1.6472,1.6471,1.6472,119100001.0
2007-05-07 15:43:00,1.64715,1.64715,1.6471,1.6471,425400000.0
2007-05-07 15:44:00,1.6471,1.6471,1.647,1.6471,1033000007.0
2007-05-07 15:45:00,1.6471,1.6471,1.64705,1.64705,106100000.0
2007-05-07 15:46:00,1.64705,1.6472,1.64705,1.6471,150999998.0
2007-05-07 15:47:00,1.6471,1.6471,1.64695,1.647,619299998.0
2007-05-07 15:48:00,1.64695,1.6471,1.64695,1.647,313799999.0
2007-05-07 15:49:00,1.647,1.6471,1.647,1.647,233199997.0
2007-05-07 15:50:00,1.647,1.6471,1.64695,1.6471,88100000.0
2007-05-07 15:51:00,1.6471,1.6471,1.64705,1.6471,129600000.0
2007-05-07 15:52:00,1.6471,1.6471,1.6471,1.6471,96800000.0
2007-05-07 15:53:00,1.6471,1.6471,1.6471,1.6471,52000000.0
2007-05-07 15:54:00,1.6471,1.6471,1.6471,1.6471,164800000.0
2007-05-07 15:55:00,1.6471,1.6472,1.6471,1.6472,189499999.0
2007-05-07 15:56:00,1.6472,1.6472,1.6472,1.6472,92800000.0
2007-05-07 15:57:00,1.6472,1.6472,1.6471,1.6472,127100001.0
2007-05-07 15:58:00,1.6471,1.6472,1.64705,1.6472,373499999.0
2007-05-07 15:59:00,1.6472,1.6472,1.6471,1.6471,597099987.0
2007-05-07 16:00:00,1.6471,1.6471,1.6471,1.6471,291800000.0
2007-05-07 16:01:00,1.6471,1.6471,1.6471,1.6471,192800000.0
2007-05-07 16:02:00,1.6471,1.6471,1.6471,1.6471,154400000.0
2007-05-07 16:03:00,1.6471,1.6472,1.64705,1.6471,486999998.0
2007-05-07 16:04:00,1.6471,1.6471,1.64705,1.6471,202400000.0
2007-05-07 16:05:00,1.6471,1.6471,1.6471,1.6471,194400000.0
2007-05-07 16:06:00,1.6471,1.6471,1.6471,1.6471,141600000.0
2007-05-07 16:07:00,1.6471,1.6471,1.647,1.647,202999998.0
2007-05-07 16:08:00,1.647,1.647,1.64695,1.647,78000000.0
2007-05-07 16:09:00,1.647,1.647,1.647,1.647,32800000.0
2007-05-07 16:10:00,1.647,1.647,1.647,1.647,92400000.0
2007-05-07 16:11:00,1.647,1.6472,1.647,1.6472,617899993.0
2007-05-07 16:12:00,1.6471,1.6472,1.6471,1.6471,777499993.0
2007-05-07 16:13:00,1.6471,1.6471,1.647,1.6471,422099999.0
2007-05-07 16:14:00,1.6471,1.6471,1.64705,1.6471,260499999.0
2007-05-07 16:15:00,1.6471,1.6472,1.6471,1.6472,381899997.0
2007-05-07 16:16:00,1.6472,1.6473,1.64715,1.6472,413699998.0
2007-05-07 16:17:00,1.6472,1.6472,1.64705,1.6471,382599998.0
2007-05-07 16:18:00,1.6471,1.6472,1.64705,1.6471,646499996.0
2007-05-07 16:19:00,1.64705,1.6472,1.64705,1.6472,592100003.0
2007-05-07 16:20:00,1.6472,1.6472,1.6471,1.6472,221600000.0
2007-05-07 16:21:00,1.6472,1.6472,1.64715,1.64715,62400000.0
2007-05-07 16:22:00,1.64715,1.6472,1.64715,1.6472,88700000.0
2007-05-07 16:23:00,1.6472,1.6472,1.6472,1.6472,106400000.0
2007-05-07 16:24:00,1.6472,1.6472,1.6471,1.6471,130199998.0
2007-05-07 16:25:00,1.6471,1.6471,1.64705,1.6471,608599993.0
2007-05-07 16:26:00,1.6471,1.6471,1.64705,1.6471,311200004.0
2007-05-07 16:27:00,1.6471,1.6471,1.64705,1.6471,377400010.0
2007-05-07 16:28:00,1.6471,1.6471,1.64705,1.64705,112200000.0
2007-05-07 16:29:00,1.6471,1.6471,1.647,1.6471,198700003.0
2007-05-07 16:30:00,1.6471,1.6471,1.64695,1.64695,195600002.0
2007-05-07 16:31:00,1.647,1.647,1.6469,1.6469,146400000.0
2007-05-07 16:32:00,1.6469,1.6469,1.64685,1.6469,309899991.0
2007-05-07 16:33:00,1.6469,1.647,1.6468,1.6468,219200000.0
2007-05-07 16:34:00,1.6468,1.6468,1.6468,1.6468,25600000.0
2007-05-07 16:35:00,1.6468,1.6468,1.6467,1.6468,144799999.0
2007-05-07 16:36:00,1.6468,1.6468,1.6468,1.6468,17600000.0
2007-05-07 16:37:00,1.6468,1.6468,1.6468,1.6468,47200000.0
2007-05-07 16:38:00,1.6467,1.6468,1.6466,1.6467,498300004.0
2007-05-07 16:39:00,1.6467,1.6467,1.6466,1.6466,309900000.0
2007-05-07 16:40:00,1.64655,1.6468,1.64655,1.6468,253700003.0
2007-05-07 16:41:00,1.6467,1.6467,1.6466,1.6467,652400002.0
2007-05-07 16:42:00,1.6466,1.6467,1.64655,1.6467,653700002.0
2007-05-07 16:43:00,1.6467,1.6468,1.6467,1.6467,457700001.0
2007-05-07 16:44:00,1.6467,1.6468,1.64665,1.6467,1391400024.0
2007-05-07 16:45:00,1.6467,1.6469,1.6467,1.6469,310700001.0
2007-05-07 16:46:00,1.6469,1.6469,1.64675,1.6469,593399997.0
2007-05-07 16:47:00,1.6469,1.6469,1.64675,1.64675,144300001.0
2007-05-07 16:48:00,1.64675,1.6469,1.64675,1.6469,347800003.0
2007-05-07 16:49:00,1.6469,1.6469,1.6468,1.6468,655200005.0
2007-05-07 16:50:00,1.6468,1.6469,1.6468,1.6469,211400003.0
2007-05-07 16:51:00,1.6468,1.6469,1.6468,1.6468,677100000.0
2007-05-07 16:52:00,1.6468,1.6469,1.6468,1.6469,662300000.0
2007-05-07 16:53:00,1.6469,1.647,1.6469,1.647,637499998.0
2007-05-07 16:54:00,1.647,1.647,1.6469,1.64695,591399998.0
2007-05-07 16:55:00,1.647,1.647,1.6468,1.6469,1648099999.0
2007-05-07 16:56:00,1.6469,1.6469,1.6468,1.6469,452399997.0
2007-05-07 16:57:00,1.64685,1.6469,1.6468,1.6468,470200000.0
2007-05-07 16:58:00,1.6468,1.6469,1.6468,1.6469,931599985.0
2007-05-07 16:59:00,1.6469,1.647,1.6468,1.647,346900000.0
2007-05-07 17:00:00,1.647,1.647,1.6468,1.64685,334600000.0
2007-05-07 17:01:00,1.64685,1.6469,1.6468,1.6468,122600000.0
2007-05-07 17:02:00,1.64666,1.64677,1.64621,1.6464,124199999.0
2007-05-07 17:03:00,1.6469,1.6469,1.6468,1.6469,423300000.0
2007-05-07 17:04:00,1.6469,1.6469,1.6467,1.6469,591500001.0
2007-05-07 17:05:00,1.6469,1.6469,1.6469,1.6469,59200000.0
2007-05-07 17:06:00,1.6469,1.6469,1.6468,1.6469,283499999.0
2007-05-07 17:07:00,1.6469,1.6469,1.6469,1.6469,57600000.0
2007-05-07 17:08:00,1.6469,1.6469,1.6469,1.6469,132800000.0
2007-05-07 17:09:00,1.6469,1.6469,1.6468,1.6468,99100002.0
2007-05-07 17:10:00,1.6468,1.6469,1.6468,1.6469,105499999.0
2007-05-07 17:11:00,1.6469,1.6469,1.6469,1.6469,147200000.0
2007-05-07 17:12:00,1.6469,1.6469,1.6468,1.6468,166599999.0
2007-05-07 17:13:00,1.6469,1.6469,1.6468,1.6469,87000000.0
2007-05-07 17:14:00,1.6469,1.6469,1.6468,1.6468,398200001.0
2007-05-07 17:15:00,1.6468,1.647,1.6468,1.6468,399799998.0
2007-05-07 17:16:00,1.6468,1.6469,1.6468,1.6469,451599997.0
2007-05-07 17:17:00,1.6469,1.6469,1.6468,1.6469,764699994.0
2007-05-07 17:18:00,1.6469,1.6469,1.6469,1.6469,104800000.0
2007-05-07 17:19:00,1.6469,1.647,1.6469,1.647,201200000.0
2007-05-07 17:20:00,1.647,1.647,1.6469,1.6469,263100001.0
2007-05-07 17:21:00,1.647,1.647,1.647,1.647,247200000.0
2007-05-07 17:22:00,1.647,1.647,1.6469,1.647,415599999.0
2007-05-07 17:23:00,1.647,1.647,1.647,1.647,125600000.0
2007-05-07 17:24:00,1.647,1.647,1.6469,1.647,333100000.0
2007-05-07 17:25:00,1.647,1.647,1.6469,1.6469,173700002.0
2007-05-07 17:26:00,1.6469,1.6469,1.6467,1.6467,553000006.0
2007-05-07 17:27:00,1.6468,1.647,1.6467,1.6469,988000015.0
2007-05-07 17:28:00,1.647,1.647,1.6469,1.6469,501600002.0
2007-05-07 17:29:00,1.64685,1.647,1.64685,1.647,335200008.0
2007-05-07 17:30:00,1.647,1.647,1.64675,1.6468,620899999.0
2007-05-07 17:31:00,1.6469,1.6469,1.64675,1.64675,711900010.0
2007-05-07 17:32:00,1.6468,1.6469,1.64675,1.6469,716300005.0
2007-05-07 17:33:00,1.6469,1.647,1.64685,1.647,299099999.0
2007-05-07 17:34:00,1.647,1.647,1.6469,1.6469,358600002.0
2007-05-07 17:35:00,1.647,1.647,1.6469,1.647,306299999.0
2007-05-07 17:36:00,1.647,1.647,1.64675,1.6468,715400010.0
2007-05-07 17:37:00,1.6468,1.6469,1.6467,1.6467,452800001.0
2007-05-07 17:38:00,1.6468,1.6469,1.6468,1.6468,279300000.0
2007-05-07 17:39:00,1.6468,1.6468,1.6468,1.6468,308499995.0
2007-05-07 17:40:00,1.6468,1.6469,1.64675,1.6469,150500000.0
2007-05-07 17:41:00,1.6469,1.6469,1.64685,1.6469,323299992.0
2007-05-07 17:42:00,1.6469,1.647,1.6469,1.647,407599988.0
2007-05-07 17:43:00,1.6469,1.6469,1.6469,1.6469,34299999.0
2007-05-07 17:44:00,1.6469,1.647,1.6469,1.6469,203799996.0
2007-05-07 17:45:00,1.647,1.647,1.6469,1.6469,77499999.0
2007-05-07 17:46:00,1.6469,1.647,1.6469,1.647,192499997.0
2007-05-07 17:47:00,1.647,1.647,1.6469,1.647,246199998.0
2007-05-07 17:48:00,1.647,1.647,1.647,1.647,70400000.0
2007-05-07 17:49:00,1.647,1.647,1.64685,1.64695,577899997.0
2007-05-07 17:50:00,1.647,1.647,1.64695,1.647,96000000.0
2007-05-07 17:51:00,1.647,1.647,1.647,1.647,24800000.0
2007-05-07 17:52:00,1.647,1.647,1.6469,1.647,163199996.0
2007-05-07 17:53:00,1.647,1.647,1.6469,1.6469,699500010.0
2007-05-07 17:54:00,1.647,1.647,1.6469,1.6469,316800001.0
2007-05-07 17:55:00,1.647,1.647,1.647,1.647,140000000.0
2007-05-07 17:56:00,1.647,1.647,1.647,1.647,109600000.0
2007-05-07 17:57:00,1.647,1.647,1.647,1.647,29600000.0
2007-05-07 17:58:00,1.647,1.647,1.647,1.647,34500000.0
2007-05-07 17:59:00,1.64695,1.647,1.64695,1.647,26400000.0
2007-05-07 18:00:00,1.647,1.647,1.647,1.647,8800000.0
2007-05-07 18:01:00,1.647,1.647,1.64633,1.64638,318499999.0
2007-05-07 18:02:00,1.64644,1.64687,1.64642,1.64657,183700000.0
2007-05-07 18:03:00,1.64683,1.64692,1.64664,1.64692,253199999.0
2007-05-07 18:04:00,1.64693,1.64697,1.64609,1.64609,141600000.0
2007-05-07 18:05:00,1.647,1.647,1.647,1.647,29600000.0
2007-05-07 18:06:00,1.647,1.647,1.647,1.647,56800000.0
2007-05-07 18:07:00,1.647,1.647,1.64695,1.64695,28000000.0
2007-05-07 18:08:00,1.647,1.647,1.647,1.647,66400000.0
2007-05-07 18:09:00,1.64655,1.64698,1.64629,1.64665,439499998.0
2007-05-07 18:10:00,1.64648,1.64691,1.64648,1.64691,432299997.0
2007-05-07 18:11:00,1.647,1.647,1.647,1.647,43200000.0
2007-05-07 18:12:00,1.647,1.647,1.647,1.647,163800000.0
2007-05-07 18:13:00,1.647,1.647,1.647,1.647,49600000.0
2007-05-07 18:14:00,1.647,1.647,1.647,1.647,108799999.0
2007-05-07 18:15:00,1.647,1.647,1.647,1.647,316799998.0
2007-05-07 18:16:00,1.647,1.647,1.647,1.647,99200000.0
2007-05-07 18:17:00,1.647,1.647,1.64695,1.64695,156399999.0
2007-05-07 18:18:00,1.647,1.647,1.647,1.647,127200000.0
2007-05-07 18:19:00,1.647,1.647,1.6469,1.64695,191399998.0
2007-05-07 18:20:00,1.647,1.647,1.647,1.647,146999999.0
2007-05-07 18:21:00,1.647,1.647,1.647,1.647,81600000.0
2007-05-07 18:22:00,1.647,1.647,1.647,1.647,123600000.0
2007-05-07 18:23:00,1.647,1.6472,1.6469,1.6471,551199994.0
2007-05-07 18:24:00,1.6471,1.6472,1.64705,1.6472,192699997.0
2007-05-07 18:25:00,1.6472,1.6472,1.64705,1.6471,97799999.0
2007-05-07 18:26:00,1.6471,1.6473,1.6471,1.6472,761700001.0
2007-05-07 18:27:00,1.6472,1.64725,1.6471,1.6471,762799998.0
2007-05-07 18:28:00,1.6472,1.6472,1.6472,1.6472,172600000.0
2007-05-07 18:29:00,1.6472,1.6472,1.64715,1.64715,75199999.0
2007-05-07 18:30:00,1.64696,1.64699,1.64679,1.64679,353399999.0
2007-05-07 18:31:00,1.6472,1.6472,1.6471,1.6471,242800001.0
2007-05-07 18:32:00,1.6471,1.6472,1.6471,1.6472,228000000.0
2007-05-07 18:33:00,1.6471,1.6472,1.647,1.6472,144999999.0
2007-05-07 18:34:00,1.6471,1.6472,1.6471,1.6472,65600000.0
2007-05-07 18:35:00,1.6471,1.6472,1.64705,1.6472,663799984.0
2007-05-07 18:36:00,1.6472,1.6472,1.6471,1.6471,80699999.0
2007-05-07 18:37:00,1.6469,1.647,1.64687,1.64687,47200000.0
2007-05-07 18:38:00,1.6472,1.6472,1.64705,1.6471,168300001.0
2007-05-07 18:39:00,1.64675,1.64691,1.64643,1.64691,100000000.0
2007-05-07 18:40:00,1.6472,1.6472,1.6471,1.6471,103200000.0
2007-05-07 18:41:00,1.6471,1.6472,1.6471,1.6472,111099999.0
2007-05-07 18:42:00,1.6472,1.6472,1.6471,1.6472,350599996.0
2007-05-07 18:43:00,1.6472,1.6472,1.6471,1.6471,70000000.0
2007-05-07 18:44:00,1.6471,1.6472,1.647,1.64705,805600008.0
2007-05-07 18:45:00,1.6471,1.6471,1.64705,1.64705,53500000.0
2007-05-07 18:46:00,1.6471,1.6471,1.647,1.647,157800000.0
2007-05-07 18:47:00,1.647,1.647,1.64695,1.64695,59700001.0
2007-05-07 18:48:00,1.647,1.647,1.64695,1.647,94800000.0
2007-05-07 18:49:00,1.647,1.647,1.647,1.647,710999984.0
2007-05-07 18:50:00,1.647,1.647,1.647,1.647,439100002.0
2007-05-07 18:51:00,1.647,1.647,1.64685,1.64685,150200000.0
2007-05-07 18:52:00,1.6469,1.647,1.64685,1.64695,275600000.0
2007-05-07 18:53:00,1.64695,1.647,1.64695,1.647,90000000.0
2007-05-07 18:54:00,1.647,1.647,1.647,1.647,41600000.0
2007-05-07 18:55:00,1.647,1.647,1.647,1.647,67200000.0
2007-05-07 18:56:00,1.647,1.647,1.647,1.647,41600000.0
2007-05-07 18:57:00,1.64705,1.64705,1.64675,1.6469,164200000.0
2007-05-07 18:58:00,1.6468,1.6469,1.64675,1.6468,974300019.0
2007-05-07 18:59:00,1.6468,1.6469,1.6467,1.6468,1117399998.0
2007-05-07 19:00:00,1.6468,1.647,1.6468,1.6469,948999995.0
2007-05-07 19:01:00,1.6469,1.6469,1.64685,1.6469,227200001.0
2007-05-07 19:02:00,1.6469,1.6469,1.6468,1.6469,121399998.0
2007-05-07 19:03:00,1.6469,1.647,1.64685,1.6469,207599995.0
2007-05-07 19:04:00,1.6469,1.647,1.6469,1.647,324199996.0
2007-05-07 19:05:00,1.64652,1.6468,1.64652,1.64669,92800000.0
2007-05-07 19:06:00,1.6469,1.6469,1.6469,1.6469,951400000.0
2007-05-07 19:07:00,1.6469,1.6469,1.6469,1.6469,265100005.0
2007-05-07 19:08:00,1.6469,1.6469,1.6469,1.6469,144200000.0
2007-05-07 19:09:00,1.6469,1.6469,1.6469,1.6469,82299999.0
2007-05-07 19:10:00,1.647,1.647,1.6469,1.6469,50299999.0
2007-05-07 19:11:00,1.6469,1.6469,1.6469,1.6469,138899997.0
2007-05-07 19:12:00,1.6469,1.6469,1.6469,1.6469,92599998.0
2007-05-07 19:13:00,1.6469,1.647,1.6469,1.6469,239499995.0
2007-05-07 19:14:00,1.6469,1.647,1.64685,1.64685,375400006.0
2007-05-07 19:15:00,1.6469,1.6469,1.64675,1.6469,608700000.0
2007-05-07 19:16:00,1.6469,1.6469,1.6469,1.6469,36000000.0
2007-05-07 19:17:00,1.6469,1.6469,1.6468,1.6468,575900003.0
2007-05-07 19:18:00,1.6468,1.6469,1.6468,1.6468,574200016.0
2007-05-07 19:19:00,1.6468,1.6468,1.6468,1.6468,56000000.0
2007-05-07 19:20:00,1.6468,1.6469,1.6468,1.6468,567600002.0
2007-05-07 19:21:00,1.6469,1.6469,1.6469,1.6469,86300000.0
2007-05-07 19:22:00,1.6468,1.6469,1.64675,1.6468,285200001.0
2007-05-07 19:23:00,1.6469,1.6469,1.6468,1.6469,230200002.0
2007-05-07 19:24:00,1.6469,1.6469,1.6468,1.6468,383699999.0
2007-05-07 19:25:00,1.6469,1.6469,1.6469,1.6469,48800000.0
2007-05-07 19:26:00,1.6469,1.6469,1.6469,1.6469,109000000.0
2007-05-07 19:27:00,1.6469,1.6469,1.6469,1.6469,94400000.0
2007-05-07 19:28:00,1.6469,1.6469,1.6468,1.6469,108799998.0
2007-05-07 19:29:00,1.6469,1.6469,1.6465,1.6466,650600004.0
2007-05-07 19:30:00,1.6466,1.6467,1.6466,1.6467,606200006.0
2007-05-07 19:31:00,1.6467,1.6467,1.6466,1.6467,642600004.0
2007-05-07 19:32:00,1.6466,1.6468,1.6466,1.6466,607800000.0
2007-05-07 19:33:00,1.6466,1.6468,1.6466,1.6467,385600000.0
2007-05-07 19:34:00,1.6467,1.6467,1.6466,1.6466,600000011.0
2007-05-07 19:35:00,1.6468,1.6469,1.6468,1.6468,367599999.0
2007-05-07 19:36:00,1.6468,1.6468,1.6468,1.6468,190400000.0
2007-05-07 19:37:00,1.6468,1.6469,1.64675,1.6469,323100004.0
2007-05-07 19:38:00,1.6468,1.6468,1.6466,1.6467,1070400004.0
2007-05-07 19:39:00,1.6467,1.6467,1.6467,1.6467,196500000.0
2007-05-07 19:40:00,1.6468,1.6468,1.64665,1.64665,217500002.0
2007-05-07 19:41:00,1.64665,1.6468,1.64665,1.64665,797900015.0
2007-05-07 19:42:00,1.64665,1.6468,1.64665,1.6468,247400002.0
2007-05-07 19:43:00,1.6468,1.6468,1.64665,1.6468,361600007.0
2007-05-07 19:44:00,1.6467,1.6468,1.6467,1.6467,169200001.0
2007-05-07 19:45:00,1.6467,1.6468,1.6467,1.6468,185200001.0
2007-05-07 19:46:00,1.6468,1.6468,1.6467,1.6468,330400002.0
2007-05-07 19:47:00,1.6468,1.6468,1.6468,1.6468,172600000.0
2007-05-07 19:48:00,1.6469,1.6469,1.6469,1.6469,48000000.0
2007-05-07 19:49:00,1.6469,1.6469,1.6468,1.6469,305100001.0
2007-05-07 19:50:00,1.6469,1.6469,1.6469,1.6469,108800000.0
2007-05-07 19:51:00,1.6469,1.6469,1.6469,1.6469,10400000.0
2007-05-07 19:52:00,1.6469,1.6469,1.6469,1.6469,20000000.0
2007-05-07 19:53:00,1.6469,1.6469,1.6469,1.6469,10400000.0
2007-05-07 19:54:00,1.6469,1.6469,1.6468,1.6469,212399997.0
2007-05-07 19:55:00,1.6469,1.6469,1.6469,1.6469,125600000.0
2007-05-07 19:56:00,1.6469,1.6469,1.6469,1.6469,72000000.0
2007-05-07 19:57:00,1.6469,1.6469,1.6469,1.6469,63200000.0
2007-05-07 19:58:00,1.6469,1.6469,1.6468,1.64685,126299998.0
2007-05-07 19:59:00,1.6469,1.6469,1.6469,1.6469,112800000.0
2007-05-07 20:00:00,1.6469,1.6469,1.64685,1.6469,76000000.0
2007-05-07 20:01:00,1.6469,1.6469,1.6469,1.6469,90400000.0
2007-05-07 20:02:00,1.6469,1.6469,1.6469,1.6469,107200000.0
2007-05-07 20:03:00,1.6469,1.6469,1.64685,1.6469,92800000.0
2007-05-07 20:04:00,1.6469,1.6469,1.64685,1.6469,40800000.0
2007-05-07 20:05:00,1.64636,1.64678,1.64636,1.64666,329299989.0
2007-05-07 20:06:00,1.6469,1.6469,1.6469,1.6469,12000000.0
2007-05-07 20:07:00,1.6469,1.647,1.6469,1.647,194599999.0
2007-05-07 20:08:00,1.647,1.6471,1.647,1.6471,78000002.0
2007-05-07 20:09:00,1.6471,1.6471,1.6471,1.6471,24000000.0
2007-05-07 20:10:00,1.6471,1.6472,1.6471,1.6472,46299999.0
2007-05-07 20:11:00,1.6472,1.6472,1.647,1.647,615700018.0
2007-05-07 20:12:00,1.647,1.6472,1.647,1.6471,441400008.0
2007-05-07 20:13:00,1.6472,1.6472,1.6472,1.6472,4800000.0
2007-05-07 20:14:00,1.6471,1.6472,1.6471,1.6472,117499998.0
2007-05-07 20:15:00,1.6472,1.6473,1.6472,1.6472,162899997.0
2007-05-07 20:16:00,1.6472,1.6472,1.6472,1.6472,4000000.0
2007-05-07 20:17:00,1.6472,1.6472,1.6471,1.6471,21600000.0
2007-05-07 20:18:00,1.6471,1.6472,1.6471,1.6472,456799997.0
2007-05-07 20:19:00,1.6472,1.6472,1.6471,1.6471,176800000.0
2007-05-07 20:20:00,1.6471,1.6472,1.6471,1.6472,170300001.0
2007-05-07 20:21:00,1.6472,1.6472,1.6472,1.6472,8000000.0
2007-05-07 20:22:00,1.64663,1.64697,1.64647,1.64697,76000000.0
2007-05-07 20:23:00,1.6472,1.6472,1.6472,1.6472,9600000.0
2007-05-07 20:24:00,1.6471,1.6472,1.6471,1.6472,52700000.0
2007-05-07 20:25:00,1.6472,1.6472,1.6472,1.6472,17600000.0
2007-05-07 20:26:00,1.64697,1.64697,1.6467,1.64684,130100000.0
2007-05-07 20:27:00,1.6472,1.6472,1.6472,1.6472,11200000.0
2007-05-07 20:28:00,1.6472,1.6472,1.64715,1.6472,251400002.0
2007-05-07 20:29:00,1.6472,1.6472,1.6472,1.6472,44000000.0
2007-05-07 20:30:00,1.6472,1.6473,1.64715,1.6473,330699999.0
2007-05-07 20:31:00,1.6473,1.6473,1.6472,1.6473,157599999.0
2007-05-07 20:32:00,1.64708,1.64708,1.64679,1.64683,172199998.0
2007-05-07 20:33:00,1.6472,1.6473,1.64715,1.6473,280399999.0
2007-05-07 20:34:00,1.6473,1.6474,1.64725,1.64735,357499995.0
2007-05-07 20:35:00,1.64745,1.6476,1.6474,1.6475,388599994.0
2007-05-07 20:36:00,1.6476,1.6477,1.6476,1.6477,56800000.0
2007-05-07 20:37:00,1.6477,1.6477,1.64755,1.6476,395399999.0
2007-05-07 20:38:00,1.6476,1.6476,1.64755,1.6476,184699999.0
2007-05-07 20:39:00,1.6476,1.6477,1.6476,1.6476,132600001.0
2007-05-07 20:40:00,1.6476,1.6477,1.6476,1.6477,71000000.0
2007-05-07 20:41:00,1.6477,1.6477,1.6477,1.6477,40800000.0
2007-05-07 20:42:00,1.6477,1.6477,1.6474,1.6475,299099998.0
2007-05-07 20:43:00,1.6475,1.6475,1.6474,1.6474,75200000.0
2007-05-07 20:44:00,1.6474,1.6477,1.6474,1.6477,657099997.0
2007-05-07 20:45:00,1.6478,1.6482,1.6478,1.648,366399998.0
2007-05-07 20:46:00,1.648,1.6482,1.6479,1.648,544800000.0
2007-05-07 20:47:00,1.648,1.648,1.64795,1.648,367400001.0
2007-05-07 20:48:00,1.6481,1.6483,1.64805,1.6481,766299990.0
2007-05-07 20:49:00,1.64805,1.6482,1.64795,1.64795,394599999.0
2007-05-07 20:50:00,1.64795,1.6482,1.64795,1.6481,638100006.0
2007-05-07 20:51:00,1.6481,1.6481,1.64795,1.64795,564799993.0
2007-05-07 20:52:00,1.64795,1.648,1.6478,1.6478,450400003.0
2007-05-07 20:53:00,1.6478,1.6479,1.64775,1.6479,706300009.0
2007-05-07 20:54:00,1.64785,1.6481,1.64785,1.648,1004500004.0
2007-05-07 20:55:00,1.648,1.6482,1.64795,1.6481,595200001.0
2007-05-07 20:56:00,1.648,1.6481,1.648,1.648,528299992.0
2007-05-07 20:57:00,1.6481,1.6481,1.648,1.6481,557100001.0
2007-05-07 20:58:00,1.6481,1.6482,1.648,1.6482,1123599985.0
2007-05-07 20:59:00,1.6482,1.6482,1.648,1.6481,948000002.0
2007-05-07 21:00:00,1.64795,1.6481,1.6478,1.648,1079499987.0
2007-05-07 21:01:00,1.648,1.648,1.6478,1.64785,601399998.0
2007-05-07 21:02:00,1.6479,1.648,1.64775,1.6478,346600002.0
2007-05-07 21:03:00,1.64775,1.6479,1.64775,1.64785,135800000.0
2007-05-07 21:04:00,1.6479,1.648,1.64785,1.6479,488499997.0
2007-05-07 21:05:00,1.648,1.648,1.6479,1.6479,84499998.0
2007-05-07 21:06:00,1.6479,1.648,1.6479,1.6479,162400000.0
2007-05-07 21:07:00,1.6479,1.6479,1.64775,1.6478,303900001.0
2007-05-07 21:08:00,1.6478,1.6479,1.6478,1.6478,309599997.0
2007-05-07 21:09:00,1.6478,1.6478,1.64775,1.6478,253799995.0
2007-05-07 21:10:00,1.6478,1.6479,1.64775,1.6478,405799993.0
2007-05-07 21:11:00,1.6479,1.6479,1.6477,1.6477,130400000.0
2007-05-07 21:12:00,1.6477,1.6478,1.64765,1.64765,335900004.0
2007-05-07 21:13:00,1.6477,1.6478,1.6477,1.6477,1073099998.0
2007-05-07 21:14:00,1.6477,1.6477,1.64765,1.64765,310399997.0
2007-05-07 21:15:00,1.64765,1.6477,1.64765,1.64765,240499999.0
2007-05-07 21:16:00,1.6477,1.6477,1.64765,1.6477,235199996.0
2007-05-07 21:17:00,1.6477,1.6477,1.64765,1.64765,86399998.0
2007-05-07 21:18:00,1.6477,1.6478,1.64765,1.6478,182199997.0
2007-05-07 21:19:00,1.6477,1.6478,1.6477,1.6477,162900003.0
2007-05-07 21:20:00,1.6477,1.6477,1.6477,1.6477,32800000.0
2007-05-07 21:21:00,1.6477,1.6477,1.6477,1.6477,15000000.0
2007-05-07 21:22:00,1.6477,1.6477,1.6477,1.6477,64000000.0
2007-05-07 21:23:00,1.6477,1.6477,1.64765,1.64765,67200000.0
2007-05-07 21:24:00,1.6477,1.6477,1.64765,1.64765,40800000.0
2007-05-07 21:25:00,1.6476,1.64769,1.6475,1.64758,215899998.0
2007-05-07 21:26:00,1.6477,1.6477,1.6477,1.6477,111200000.0
2007-05-07 21:27:00,1.6477,1.6477,1.6474,1.6475,365200003.0
2007-05-07 21:28:00,1.6475,1.6476,1.6475,1.6476,166899997.0
2007-05-07 21:29:00,1.6476,1.6476,1.6475,1.6475,279499995.0
2007-05-07 21:30:00,1.6475,1.6475,1.6475,1.6475,65600000.0
2007-05-07 21:31:00,1.6475,1.6475,1.6473,1.6474,388499999.0
2007-05-07 21:32:00,1.6475,1.6475,1.6474,1.6475,176599998.0
2007-05-07 21:33:00,1.6475,1.6475,1.6475,1.6475,239899999.0
2007-05-07 21:34:00,1.6475,1.6476,1.6475,1.6475,173399998.0
2007-05-07 21:35:00,1.6475,1.6475,1.6475,1.6475,50299999.0
2007-05-07 21:36:00,1.6475,1.6476,1.6475,1.6475,186899997.0
2007-05-07 21:37:00,1.6476,1.6477,1.6476,1.6477,115199999.0
2007-05-07 21:38:00,1.64765,1.6478,1.64765,1.6477,206699999.0
2007-05-07 21:39:00,1.6477,1.6477,1.64755,1.6476,355399998.0
2007-05-07 21:40:00,1.6476,1.6476,1.6475,1.6475,465799989.0
2007-05-07 21:41:00,1.6475,1.6476,1.6475,1.6476,95200000.0
2007-05-07 21:42:00,1.6476,1.6479,1.6476,1.6478,743799998.0
2007-05-07 21:43:00,1.6477,1.6478,1.6477,1.6478,159800000.0
2007-05-07 21:44:00,1.6478,1.6478,1.6477,1.6477,245700005.0
2007-05-07 21:45:00,1.6478,1.6478,1.6477,1.6478,59099998.0
2007-05-07 21:46:00,1.6478,1.6478,1.6477,1.6477,121400000.0
2007-05-07 21:47:00,1.6478,1.6478,1.6476,1.6476,175600000.0
2007-05-07 21:48:00,1.6477,1.6478,1.6477,1.6477,119900000.0
2007-05-07 21:49:00,1.6478,1.6478,1.6477,1.6477,60800000.0
2007-05-07 21:50:00,1.6477,1.6477,1.6476,1.6476,234300001.0
2007-05-07 21:51:00,1.6476,1.6476,1.64745,1.64745,479499988.0
2007-05-07 21:52:00,1.64745,1.6476,1.64745,1.64755,327899987.0
2007-05-07 21:53:00,1.64737,1.64747,1.64736,1.64739,140800002.0
2007-05-07 21:54:00,1.6476,1.6476,1.6475,1.6476,309099995.0
2007-05-07 21:55:00,1.6476,1.6477,1.64755,1.6476,140100000.0
2007-05-07 21:56:00,1.6476,1.6476,1.6476,1.6476,50400000.0
2007-05-07 21:57:00,1.6476,1.6476,1.6475,1.6476,333200000.0
2007-05-07 21:58:00,1.6476,1.6476,1.6475,1.6475,133300000.0
2007-05-07 21:59:00,1.6475,1.6475,1.6475,1.6475,112000000.0
2007-05-07 22:00:00,1.64745,1.6475,1.6473,1.64745,266400000.0
2007-05-07 22:01:00,1.6475,1.6475,1.6473,1.6473,326699997.0
2007-05-07 22:02:00,1.64735,1.6475,1.64735,1.6474,149600000.0
2007-05-07 22:03:00,1.6474,1.6475,1.64735,1.64735,323499998.0
2007-05-07 22:04:00,1.6474,1.6474,1.6474,1.6474,24600000.0
2007-05-07 22:05:00,1.6474,1.6474,1.6474,1.6474,95200000.0
2007-05-07 22:06:00,1.6474,1.6475,1.64735,1.64745,210600001.0
2007-05-07 22:07:00,1.6475,1.6475,1.6475,1.6475,41600000.0
2007-05-07 22:08:00,1.6475,1.6475,1.6475,1.6475,54400000.0
2007-05-07 22:09:00,1.6475,1.6475,1.6475,1.6475,47400000.0
2007-05-07 22:10:00,1.6475,1.6475,1.64725,1.64725,218800000.0
2007-05-07 22:11:00,1.6473,1.6474,1.64725,1.6474,222600005.0
2007-05-07 22:12:00,1.6474,1.6475,1.6474,1.6474,157600000.0
2007-05-07 22:13:00,1.6474,1.6475,1.6474,1.6474,216499998.0
2007-05-07 22:14:00,1.6474,1.6474,1.64735,1.6474,114600000.0
2007-05-07 22:15:00,1.6474,1.6474,1.64735,1.6474,271800000.0
2007-05-07 22:16:00,1.6474,1.6475,1.64735,1.64735,146600000.0
2007-05-07 22:17:00,1.6474,1.6474,1.6473,1.6473,88800000.0
2007-05-07 22:18:00,1.6473,1.6474,1.6473,1.6474,201600000.0
2007-05-07 22:19:00,1.6474,1.6474,1.6474,1.6474,177600000.0
2007-05-07 22:20:00,1.6474,1.6474,1.6474,1.6474,88000000.0
2007-05-07 22:21:00,1.6474,1.6474,1.64735,1.64735,65299999.0
2007-05-07 22:22:00,1.6474,1.6474,1.64725,1.6473,264900005.0
2007-05-07 22:23:00,1.6473,1.6473,1.6473,1.6473,124000000.0
2007-05-07 22:24:00,1.6473,1.6473,1.6473,1.6473,48800000.0
2007-05-07 22:25:00,1.64723,1.64724,1.64692,1.64703,110499998.0
2007-05-07 22:26:00,1.6473,1.6473,1.6473,1.6473,187299996.0
2007-05-07 22:27:00,1.64721,1.64728,1.64687,1.6471,784700005.0
2007-05-07 22:28:00,1.64687,1.64707,1.64687,1.64698,308900005.0
2007-05-07 22:29:00,1.6474,1.6474,1.6473,1.6473,112600004.0
2007-05-07 22:30:00,1.6473,1.6473,1.6473,1.6473,22400000.0
2007-05-07 22:31:00,1.64686,1.64726,1.64686,1.64717,37100000.0
2007-05-07 22:32:00,1.6473,1.6473,1.6473,1.6473,46400000.0
2007-05-07 22:33:00,1.6473,1.6475,1.6473,1.6475,63200000.0
2007-05-07 22:34:00,1.6475,1.6475,1.6473,1.6473,353499999.0
2007-05-07 22:35:00,1.6473,1.6474,1.6473,1.6474,102400000.0
2007-05-07 22:36:00,1.6474,1.6474,1.6473,1.6473,125600001.0
2007-05-07 22:37:00,1.6473,1.6474,1.6473,1.6474,93600001.0
2007-05-07 22:38:00,1.6473,1.6474,1.6473,1.6474,143200000.0
2007-05-07 22:39:00,1.6474,1.6474,1.6473,1.6473,73699998.0
2007-05-07 22:40:00,1.64736,1.64736,1.64685,1.64707,76800000.0
2007-05-07 22:41:00,1.6475,1.6475,1.6474,1.6474,484800002.0
2007-05-07 22:42:00,1.6474,1.6475,1.6474,1.6475,84800001.0
2007-05-07 22:43:00,1.6475,1.6475,1.6475,1.6475,68800001.0
2007-05-07 22:44:00,1.6475,1.6475,1.64735,1.6474,265500003.0
2007-05-07 22:45:00,1.6475,1.6475,1.6473,1.6474,315000005.0
2007-05-07 22:46:00,1.6474,1.6474,1.6474,1.6474,84800000.0
2007-05-07 22:47:00,1.6474,1.6474,1.6474,1.6474,74400000.0
2007-05-07 22:48:00,1.6474,1.6474,1.6473,1.6474,207199999.0
2007-05-07 22:49:00,1.6474,1.6474,1.6474,1.6474,54400000.0
2007-05-07 22:50:00,1.6474,1.6474,1.6474,1.6474,63200000.0
2007-05-07 22:51:00,1.6474,1.6474,1.6474,1.6474,12800000.0
2007-05-07 22:52:00,1.64657,1.64726,1.64651,1.64713,130500001.0
2007-05-07 22:53:00,1.64688,1.64715,1.64681,1.64714,296199998.0
2007-05-07 22:54:00,1.6474,1.6474,1.6474,1.6474,16800000.0
2007-05-07 22:55:00,1.6474,1.6474,1.6474,1.6474,13600000.0
2007-05-07 22:56:00,1.6474,1.6475,1.6473,1.6473,382999997.0
2007-05-07 22:57:00,1.6474,1.6474,1.6473,1.6474,133200000.0
2007-05-07 22:58:00,1.6473,1.6474,1.6473,1.6474,21600000.0
2007-05-07 22:59:00,1.6474,1.6474,1.6473,1.6473,35900000.0
2007-05-07 23:00:00,1.6473,1.6473,1.6473,1.6473,23900000.0
2007-05-07 23:01:00,1.6471,1.64728,1.64704,1.64728,104000000.0
2007-05-07 23:02:00,1.6473,1.6473,1.6472,1.6472,198300007.0
2007-05-07 23:03:00,1.6472,1.6472,1.6472,1.6472,62800002.0
2007-05-07 23:04:00,1.6472,1.6472,1.647,1.647,50999998.0
2007-05-07 23:05:00,1.647,1.6472,1.647,1.6472,73799999.0
2007-05-07 23:06:00,1.6472,1.6472,1.6472,1.6472,16000000.0
2007-05-07 23:07:00,1.6472,1.6473,1.6472,1.6472,144000000.0
2007-05-07 23:08:00,1.6472,1.6472,1.6472,1.6472,8000000.0
2007-05-07 23:09:00,1.6471,1.6472,1.6471,1.6472,31900000.0
2007-05-07 23:10:00,1.6472,1.6472,1.6471,1.6471,150100000.0
2007-05-07 23:11:00,1.6471,1.6472,1.647,1.6471,157200000.0
2007-05-07 23:12:00,1.6472,1.6472,1.6472,1.6472,44000000.0
2007-05-07 23:13:00,1.6469,1.64714,1.64637,1.64698,182699999.0
2007-05-07 23:14:00,1.6472,1.6473,1.6471,1.6471,261900000.0
2007-05-07 23:15:00,1.6471,1.6471,1.6471,1.6471,103400004.0
2007-05-07 23:16:00,1.6472,1.6472,1.6471,1.6471,75800004.0
2007-05-07 23:17:00,1.64701,1.64701,1.64627,1.64689,92000000.0
2007-05-07 23:18:00,1.6472,1.6472,1.647,1.647,363199998.0
2007-05-07 23:19:00,1.6471,1.64712,1.6462,1.64633,63200000.0
2007-05-07 23:20:00,1.64702,1.64713,1.64645,1.64647,41600000.0
2007-05-07 23:21:00,1.6471,1.6471,1.647,1.6471,316300008.0
2007-05-07 23:22:00,1.6471,1.6472,1.6471,1.6471,120500000.0
2007-05-07 23:23:00,1.6471,1.6472,1.6471,1.6471,197500000.0
2007-05-07 23:24:00,1.6471,1.6472,1.6471,1.6472,106400000.0
2007-05-07 23:25:00,1.6471,1.6471,1.6471,1.6471,51200000.0
2007-05-07 23:26:00,1.6471,1.6471,1.6471,1.6471,63200000.0
2007-05-07 23:27:00,1.6471,1.6472,1.647,1.6472,157299998.0
2007-05-07 23:28:00,1.647,1.64729,1.64668,1.64729,124400003.0
2007-05-07 23:29:00,1.6474,1.6475,1.6473,1.6473,181600000.0
2007-05-07 23:30:00,1.64731,1.64731,1.64673,1.64708,148100000.0
2007-05-07 23:31:00,1.64716,1.64723,1.64683,1.64712,467200006.0
2007-05-07 23:32:00,1.6473,1.6475,1.6473,1.6474,164800001.0
2007-05-07 23:33:00,1.6474,1.6474,1.6474,1.6474,16000000.0
2007-05-07 23:34:00,1.6474,1.6474,1.6473,1.6473,119200000.0
2007-05-07 23:35:00,1.6473,1.6474,1.6473,1.6474,144000000.0
2007-05-07 23:36:00,1.6474,1.6474,1.6471,1.6473,72799998.0
2007-05-07 23:37:00,1.6473,1.6474,1.64725,1.6474,120700000.0
2007-05-07 23:38:00,1.64731,1.64733,1.64691,1.64733,204500002.0
2007-05-07 23:39:00,1.6474,1.6475,1.6474,1.6475,44800000.0
2007-05-07 23:40:00,1.6474,1.6474,1.6474,1.6474,171200000.0
2007-05-07 23:41:00,1.6474,1.6474,1.6472,1.6472,195199998.0
2007-05-07 23:42:00,1.6472,1.6473,1.6472,1.6473,109600000.0
2007-05-07 23:43:00,1.6473,1.6474,1.6473,1.6474,108800000.0
2007-05-07 23:44:00,1.6474,1.6475,1.6472,1.6472,91900000.0
2007-05-07 23:45:00,1.6474,1.6476,1.6473,1.6474,230200001.0
2007-05-07 23:46:00,1.6475,1.6475,1.6474,1.6474,21600000.0
2007-05-07 23:47:00,1.6474,1.6474,1.6472,1.6473,421800004.0
2007-05-07 23:48:00,1.6475,1.6475,1.6472,1.6472,76500000.0
2007-05-07 23:49:00,1.6473,1.6475,1.6473,1.6475,47200000.0
2007-05-07 23:50:00,1.6475,1.6475,1.6475,1.6475,9600000.0
2007-05-07 23:51:00,1.64749,1.64758,1.64721,1.64736,196000000.0
2007-05-07 23:52:00,1.6475,1.6475,1.6474,1.6474,63899999.0
2007-05-07 23:53:00,1.64727,1.64733,1.64727,1.64733,20000000.0
2007-05-07 23:54:00,1.6475,1.6475,1.6475,1.6475,9600000.0
2007-05-07 23:55:00,1.6475,1.6475,1.6475,1.6475,27200000.0
2007-05-07 23:56:00,1.6475,1.6475,1.6475,1.6475,27200000.0
2007-05-07 23:57:00,1.6475,1.6475,1.6474,1.6474,113400002.0
2007-05-07 23:58:00,1.6474,1.6474,1.6474,1.6474,65400000.0
2007-05-07 23:59:00,1.6474,1.6475,1.6474,1.6475,185800000.0
2007-05-08 00:00:00,1.6475,1.6475,1.6474,1.6475,198800000.0
2007-05-08 00:01:00,1.6476,1.6476,1.6474,1.6474,172200001.0
2007-05-08 00:02:00,1.6475,1.6476,1.6475,1.6476,36100000.0
2007-05-08 00:03:00,1.6476,1.6476,1.6475,1.6476,104500001.0
2007-05-08 00:04:00,1.64727,1.64759,1.64694,1.64759,32600000.0
2007-05-08 00:05:00,1.64737,1.6475,1.64733,1.64742,21600000.0
2007-05-08 00:06:00,1.6476,1.6477,1.6475,1.6477,109099998.0
2007-05-08 00:07:00,1.6476,1.6477,1.6476,1.6477,85500000.0
2007-05-08 00:08:00,1.6477,1.6477,1.6477,1.6477,13600000.0
2007-05-08 00:09:00,1.6477,1.6478,1.6476,1.6477,265599998.0
2007-05-08 00:10:00,1.6478,1.6478,1.6476,1.6478,202799994.0
2007-05-08 00:11:00,1.6478,1.6478,1.6478,1.6478,8000000.0
2007-05-08 00:12:00,1.6478,1.6479,1.6477,1.6477,276199995.0
2007-05-08 00:13:00,1.6478,1.6478,1.6478,1.6478,4000000.0
2007-05-08 00:14:00,1.6478,1.648,1.6478,1.6479,270499999.0
2007-05-08 00:15:00,1.6479,1.6479,1.6478,1.6479,345899994.0
2007-05-08 00:16:00,1.648,1.648,1.648,1.648,24800000.0
2007-05-08 00:17:00,1.64761,1.64791,1.64761,1.64784,790099987.0
2007-05-08 00:18:00,1.648,1.648,1.64795,1.64795,131699996.0
2007-05-08 00:19:00,1.648,1.6481,1.648,1.6481,124599994.0
2007-05-08 00:20:00,1.6481,1.6481,1.6481,1.6481,28000000.0
2007-05-08 00:21:00,1.6481,1.6482,1.6479,1.648,165499998.0
2007-05-08 00:22:00,1.648,1.648,1.648,1.648,213200000.0
2007-05-08 00:23:00,1.648,1.648,1.648,1.648,116500000.0
2007-05-08 00:24:00,1.648,1.6481,1.648,1.648,317100000.0
2007-05-08 00:25:00,1.6479,1.648,1.6479,1.648,78300000.0
2007-05-08 00:26:00,1.648,1.648,1.6479,1.6479,62300001.0
2007-05-08 00:27:00,1.648,1.648,1.648,1.648,33600000.0
2007-05-08 00:28:00,1.648,1.648,1.6478,1.6478,106799999.0
2007-05-08 00:29:00,1.6479,1.6479,1.6479,1.6479,35900000.0
2007-05-08 00:30:00,1.6478,1.6478,1.6478,1.6478,4000000.0
2007-05-08 00:31:00,1.6477,1.6477,1.6477,1.6477,111600000.0
2007-05-08 00:32:00,1.6478,1.6478,1.6474,1.6474,124500000.0
2007-05-08 00:33:00,1.6474,1.6475,1.6473,1.6473,430799998.0
2007-05-08 00:34:00,1.6473,1.6474,1.6473,1.6474,169100001.0
2007-05-08 00:35:00,1.6474,1.6476,1.6474,1.6476,281100007.0
2007-05-08 00:36:00,1.6476,1.6476,1.6475,1.6476,170400004.0
2007-05-08 00:37:00,1.6475,1.6478,1.6474,1.6477,269600002.0
2007-05-08 00:38:00,1.6477,1.648,1.64765,1.64765,347699996.0
2007-05-08 00:39:00,1.6476,1.6478,1.6476,1.6477,357399993.0
2007-05-08 00:40:00,1.6477,1.6478,1.6477,1.6477,96699999.0
2007-05-08 00:41:00,1.6478,1.6479,1.6478,1.6479,157200000.0
2007-05-08 00:42:00,1.6479,1.6479,1.6479,1.6479,16800000.0
2007-05-08 00:43:00,1.64791,1.64791,1.64758,1.64764,273100000.0
2007-05-08 00:44:00,1.6479,1.6479,1.6479,1.6479,4000000.0
2007-05-08 00:45:00,1.64767,1.64782,1.64728,1.64748,355000007.0
2007-05-08 00:46:00,1.64745,1.64772,1.64705,1.64772,446199999.0
2007-05-08 00:47:00,1.64739,1.64756,1.647,1.6472,284600002.0
2007-05-08 00:48:00,1.6478,1.6479,1.6478,1.6479,99200000.0
2007-05-08 00:49:00,1.6479,1.6479,1.6479,1.6479,60000000.0
2007-05-08 00:50:00,1.6479,1.6479,1.6478,1.6479,35000000.0
2007-05-08 00:51:00,1.6479,1.6479,1.6479,1.6479,8000000.0
2007-05-08 00:52:00,1.6479,1.6479,1.6479,1.6479,89500000.0
2007-05-08 00:53:00,1.64749,1.64787,1.64749,1.64775,103200000.0
2007-05-08 00:54:00,1.6478,1.6479,1.6477,1.6479,429399996.0
2007-05-08 00:55:00,1.6479,1.6479,1.6479,1.6479,4000000.0
2007-05-08 00:56:00,1.6479,1.6479,1.6479,1.6479,12000000.0
2007-05-08 00:57:00,1.647,1.64773,1.64696,1.64747,303000004.0
2007-05-08 00:58:00,1.64737,1.64779,1.64737,1.64767,261100002.0
2007-05-08 00:59:00,1.6479,1.6479,1.6477,1.6478,44500001.0
2007-05-08 01:00:00,1.6477,1.6479,1.6477,1.6479,225199998.0
2007-05-08 01:01:00,1.648,1.648,1.6479,1.648,46400000.0
2007-05-08 01:02:00,1.6479,1.6479,1.6479,1.6479,1600000.0
2007-05-08 01:03:00,1.648,1.648,1.6477,1.6479,111200001.0
2007-05-08 01:04:00,1.6478,1.648,1.6477,1.6477,151400002.0
2007-05-08 01:05:00,1.6478,1.648,1.6476,1.6476,184699999.0
2007-05-08 01:06:00,1.64716,1.6475,1.64703,1.64722,622000002.0
2007-05-08 01:07:00,1.6476,1.6476,1.6476,1.6476,130799999.0
2007-05-08 01:08:00,1.6476,1.6476,1.6476,1.6476,63800000.0
2007-05-08 01:09:00,1.64714,1.64744,1.64714,1.64729,731999997.0
2007-05-08 01:10:00,1.6476,1.6477,1.6475,1.6475,45500000.0
2007-05-08 01:11:00,1.6473,1.64741,1.64691,1.64737,387399990.0
2007-05-08 01:12:00,1.6475,1.6475,1.6475,1.6475,71000000.0
2007-05-08 01:13:00,1.6475,1.6475,1.6475,1.6475,29500000.0
2007-05-08 01:14:00,1.64743,1.64743,1.64692,1.64734,1003600009.0
2007-05-08 01:15:00,1.64716,1.64723,1.64687,1.64689,614100003.0
2007-05-08 01:16:00,1.6477,1.6477,1.6475,1.6475,130100000.0
2007-05-08 01:17:00,1.64753,1.64754,1.64738,1.64741,173800000.0
2007-05-08 01:18:00,1.6475,1.6476,1.6475,1.6476,49600000.0
2007-05-08 01:19:00,1.64742,1.64742,1.64711,1.64735,147500000.0
2007-05-08 01:20:00,1.64745,1.64745,1.64717,1.6472,200299998.0
2007-05-08 01:21:00,1.6476,1.6477,1.6475,1.6475,77500000.0
2007-05-08 01:22:00,1.6475,1.6477,1.6475,1.6476,214500000.0
2007-05-08 01:23:00,1.64725,1.64755,1.64721,1.64754,217099999.0
2007-05-08 01:24:00,1.6471,1.64737,1.6471,1.64737,83099999.0
2007-05-08 01:25:00,1.64738,1.64738,1.64712,1.64712,220299999.0
2007-05-08 01:26:00,1.6476,1.6478,1.6476,1.6476,291099999.0
2007-05-08 01:27:00,1.6478,1.6478,1.6476,1.6478,36000000.0
2007-05-08 01:28:00,1.64747,1.64759,1.6471,1.64736,91900001.0
2007-05-08 01:29:00,1.6478,1.6478,1.6478,1.6478,24000000.0
2007-05-08 01:30:00,1.6478,1.6478,1.6477,1.6478,32300000.0
2007-05-08 01:31:00,1.6478,1.6478,1.6477,1.6478,89600001.0
2007-05-08 01:32:00,1.64767,1.64767,1.64691,1.64691,100700002.0
2007-05-08 01:33:00,1.6478,1.6478,1.6478,1.6478,20000000.0
2007-05-08 01:34:00,1.6478,1.6478,1.6476,1.6476,156500002.0
2007-05-08 01:35:00,1.6477,1.6478,1.6475,1.6475,417999995.0
2007-05-08 01:36:00,1.6476,1.6478,1.6475,1.6478,140199999.0
2007-05-08 01:37:00,1.6478,1.6478,1.6477,1.6478,29600000.0
2007-05-08 01:38:00,1.64712,1.64764,1.64712,1.64756,482300004.0
2007-05-08 01:39:00,1.6477,1.6479,1.6476,1.6478,264099997.0
2007-05-08 01:40:00,1.6478,1.6478,1.6476,1.6477,79200001.0
2007-05-08 01:41:00,1.64715,1.64757,1.64715,1.64737,273100010.0
2007-05-08 01:42:00,1.6477,1.6477,1.6477,1.6477,52800000.0
2007-05-08 01:43:00,1.6477,1.6478,1.6477,1.6478,47200000.0
2007-05-08 01:44:00,1.6478,1.6479,1.6478,1.6479,29600000.0
2007-05-08 01:45:00,1.6478,1.6479,1.6477,1.6477,94999999.0
2007-05-08 01:46:00,1.6477,1.6479,1.6477,1.6477,111100000.0
2007-05-08 01:47:00,1.6477,1.6478,1.6477,1.6478,148400000.0
2007-05-08 01:48:00,1.6478,1.6479,1.6478,1.6479,8000000.0
2007-05-08 01:49:00,1.6479,1.6479,1.6479,1.6479,20000000.0
2007-05-08 01:50:00,1.6477,1.6479,1.6477,1.6477,256300002.0
2007-05-08 01:51:00,1.6477,1.6479,1.6477,1.6479,228300001.0
2007-05-08 01:52:00,1.6477,1.6479,1.6477,1.6477,295400000.0
2007-05-08 01:53:00,1.6477,1.6477,1.6477,1.6477,112400000.0
2007-05-08 01:54:00,1.6477,1.6477,1.6477,1.6477,76600000.0
2007-05-08 01:55:00,1.6477,1.6477,1.6477,1.6477,60600000.0
2007-05-08 01:56:00,1.6477,1.6479,1.6477,1.6479,389199995.0
2007-05-08 01:57:00,1.6477,1.6477,1.6477,1.6477,63000000.0
2007-05-08 01:58:00,1.64749,1.64765,1.64713,1.64765,190900000.0
2007-05-08 01:59:00,1.6477,1.6477,1.6477,1.6477,57400000.0
2007-05-08 02:00:00,1.6477,1.6477,1.6477,1.6477,33500000.0
2007-05-08 02:01:00,1.6477,1.6478,1.6476,1.6478,185800000.0
2007-05-08 02:02:00,1.6478,1.6479,1.6476,1.6478,531699993.0
2007-05-08 02:03:00,1.6479,1.6479,1.6477,1.6479,394500000.0
2007-05-08 02:04:00,1.6477,1.6478,1.6477,1.6477,70299999.0
2007-05-08 02:05:00,1.6477,1.648,1.6477,1.6479,222799999.0
2007-05-08 02:06:00,1.6479,1.6481,1.6478,1.6481,127899998.0
2007-05-08 02:07:00,1.6479,1.6481,1.6479,1.6481,128899998.0
2007-05-08 02:08:00,1.6481,1.6484,1.648,1.6482,585900005.0
2007-05-08 02:09:00,1.6482,1.6483,1.648,1.6481,268700003.0
2007-05-08 02:10:00,1.6481,1.6481,1.6481,1.6481,118899997.0
2007-05-08 02:11:00,1.6481,1.6482,1.648,1.6482,108699998.0
2007-05-08 02:12:00,1.6482,1.6482,1.648,1.6482,146100000.0
2007-05-08 02:13:00,1.648,1.6482,1.648,1.6481,222900004.0
2007-05-08 02:14:00,1.6481,1.6483,1.6481,1.6481,312300010.0
2007-05-08 02:15:00,1.6481,1.6482,1.6481,1.6481,221300004.0
2007-05-08 02:16:00,1.6481,1.6482,1.648,1.6482,527100004.0
2007-05-08 02:17:00,1.6482,1.6482,1.648,1.648,198200001.0
2007-05-08 02:18:00,1.6481,1.6482,1.6479,1.648,250500009.0
2007-05-08 02:19:00,1.648,1.6482,1.648,1.6482,172400002.0
2007-05-08 02:20:00,1.648,1.64805,1.64764,1.6477,67100000.0
2007-05-08 02:21:00,1.6481,1.6481,1.6481,1.6481,435300001.0
2007-05-08 02:22:00,1.6481,1.6483,1.6481,1.6483,370999997.0
2007-05-08 02:23:00,1.6483,1.6483,1.648,1.6483,189600001.0
2007-05-08 02:24:00,1.6483,1.6483,1.6483,1.6483,8000000.0
2007-05-08 02:25:00,1.6483,1.6484,1.6481,1.6484,348500001.0
2007-05-08 02:26:00,1.6482,1.6484,1.6481,1.6482,161500000.0
2007-05-08 02:27:00,1.6482,1.6483,1.6481,1.6483,141400003.0
2007-05-08 02:28:00,1.6483,1.6484,1.6482,1.6483,169500000.0
2007-05-08 02:29:00,1.6482,1.6483,1.6482,1.6483,33500000.0
2007-05-08 02:30:00,1.64802,1.64809,1.64752,1.64809,272000000.0
2007-05-08 02:31:00,1.6483,1.6483,1.6483,1.6483,4000000.0
2007-05-08 02:32:00,1.6483,1.6484,1.6482,1.6482,84599999.0
2007-05-08 02:33:00,1.64779,1.64802,1.64779,1.64794,287200003.0
2007-05-08 02:34:00,1.6482,1.6483,1.6482,1.6483,215499999.0
2007-05-08 02:35:00,1.6483,1.6483,1.6482,1.6482,62400000.0
2007-05-08 02:36:00,1.6482,1.6483,1.6482,1.6483,60799999.0
2007-05-08 02:37:00,1.6483,1.6483,1.6481,1.6482,102500000.0
2007-05-08 02:38:00,1.6483,1.6483,1.6483,1.6483,16000000.0
2007-05-08 02:39:00,1.6482,1.6484,1.6481,1.6484,293599999.0
2007-05-08 02:40:00,1.6482,1.6484,1.6482,1.6483,123899998.0
2007-05-08 02:41:00,1.6483,1.6484,1.6482,1.6484,82400000.0
2007-05-08 02:42:00,1.6484,1.6487,1.6483,1.6487,247299997.0
2007-05-08 02:43:00,1.6487,1.6495,1.6485,1.6493,1355300015.0
2007-05-08 02:44:00,1.6493,1.6497,1.649,1.6496,551500004.0
2007-05-08 02:45:00,1.6496,1.6502,1.6492,1.6493,1098600008.0
2007-05-08 02:46:00,1.6492,1.6495,1.6492,1.6495,305399998.0
2007-05-08 02:47:00,1.6495,1.6495,1.64905,1.6492,748100007.0
2007-05-08 02:48:00,1.6492,1.6494,1.6491,1.6494,408999998.0
2007-05-08 02:49:00,1.6493,1.6494,1.6487,1.6491,541800007.0
2007-05-08 02:50:00,1.6489,1.6491,1.6488,1.649,773300000.0
2007-05-08 02:51:00,1.6491,1.6491,1.6486,1.6488,522600001.0
2007-05-08 02:52:00,1.6487,1.6488,1.6485,1.6487,591200009.0
2007-05-08 02:53:00,1.6487,1.649,1.6486,1.6487,726700002.0
2007-05-08 02:54:00,1.6489,1.6491,1.6488,1.6491,312299999.0
2007-05-08 02:55:00,1.6489,1.6492,1.6486,1.6486,483900003.0
2007-05-08 02:56:00,1.6485,1.6489,1.6485,1.6489,431299997.0
2007-05-08 02:57:00,1.6489,1.6489,1.6487,1.6488,164999999.0
2007-05-08 02:58:00,1.6489,1.6492,1.6489,1.649,208800000.0
2007-05-08 02:59:00,1.6491,1.6491,1.649,1.6491,38400000.0
2007-05-08 03:00:00,1.6491,1.6491,1.649,1.649,48800000.0
2007-05-08 03:01:00,1.649,1.6491,1.6489,1.6491,211700002.0
2007-05-08 03:02:00,1.649,1.6491,1.6488,1.6489,257500002.0
2007-05-08 03:03:00,1.6488,1.6491,1.6486,1.649,784300004.0
2007-05-08 03:04:00,1.649,1.6492,1.6489,1.6489,588700004.0
2007-05-08 03:05:00,1.649,1.6492,1.6489,1.6492,389299998.0
2007-05-08 03:06:00,1.6492,1.6493,1.649,1.649,80800000.0
2007-05-08 03:07:00,1.649,1.6492,1.6488,1.6488,583400001.0
2007-05-08 03:08:00,1.6488,1.649,1.6488,1.6488,766200013.0
2007-05-08 03:09:00,1.6486,1.6488,1.6483,1.6483,715000008.0
2007-05-08 03:10:00,1.6485,1.6485,1.6482,1.6485,599300006.0
2007-05-08 03:11:00,1.6484,1.6487,1.6482,1.6485,667799997.0
2007-05-08 03:12:00,1.6486,1.6486,1.6484,1.6486,268500006.0
2007-05-08 03:13:00,1.6486,1.6487,1.6485,1.6487,409499998.0
2007-05-08 03:14:00,1.6487,1.6487,1.6485,1.6486,226400000.0
2007-05-08 03:15:00,1.6487,1.6487,1.6484,1.6485,344099998.0
2007-05-08 03:16:00,1.6485,1.6488,1.6485,1.6488,309100000.0
2007-05-08 03:17:00,1.6488,1.6488,1.6485,1.6485,196600004.0
2007-05-08 03:18:00,1.6485,1.6488,1.6485,1.6487,823700005.0
2007-05-08 03:19:00,1.6487,1.6488,1.6487,1.6487,74400000.0
2007-05-08 03:20:00,1.6487,1.6487,1.6487,1.6487,36000000.0
2007-05-08 03:21:00,1.6487,1.6488,1.6486,1.6487,231400000.0
2007-05-08 03:22:00,1.6486,1.6489,1.6486,1.6489,287299996.0
2007-05-08 03:23:00,1.6489,1.6489,1.6489,1.6489,4000000.0
2007-05-08 03:24:00,1.6487,1.6489,1.6486,1.6487,132900000.0
2007-05-08 03:25:00,1.6487,1.6489,1.64855,1.6488,418300001.0
2007-05-08 03:26:00,1.6488,1.649,1.6488,1.6489,502500006.0
2007-05-08 03:27:00,1.6489,1.6491,1.6489,1.649,76700000.0
2007-05-08 03:28:00,1.649,1.649,1.649,1.649,43200000.0
2007-05-08 03:29:00,1.649,1.6491,1.6489,1.6489,198200002.0
2007-05-08 03:30:00,1.6489,1.6492,1.6488,1.649,901799998.0
2007-05-08 03:31:00,1.649,1.6491,1.6488,1.6489,442300000.0
2007-05-08 03:32:00,1.6491,1.6492,1.6488,1.649,470699994.0
2007-05-08 03:33:00,1.649,1.6492,1.6489,1.649,621600000.0
2007-05-08 03:34:00,1.649,1.6491,1.6486,1.64865,464699999.0
2007-05-08 03:35:00,1.64865,1.649,1.6483,1.6484,602799999.0
2007-05-08 03:36:00,1.6485,1.64875,1.6483,1.6484,643600007.0
2007-05-08 03:37:00,1.6484,1.6487,1.6483,1.6486,751200005.0
2007-05-08 03:38:00,1.6488,1.6488,1.6486,1.6487,110399998.0
2007-05-08 03:39:00,1.6487,1.6488,1.6487,1.6488,162400000.0
2007-05-08 03:40:00,1.6488,1.6489,1.6487,1.6488,154300000.0
2007-05-08 03:41:00,1.6488,1.6488,1.6485,1.6488,816500000.0
2007-05-08 03:42:00,1.6488,1.6488,1.6485,1.6487,953799991.0
2007-05-08 03:43:00,1.64855,1.6488,1.64855,1.6488,482200008.0
2007-05-08 03:44:00,1.6487,1.6488,1.6485,1.6488,652299995.0
2007-05-08 03:45:00,1.6487,1.6488,1.6486,1.6487,148800000.0
2007-05-08 03:46:00,1.6487,1.6488,1.6487,1.6487,111200000.0
2007-05-08 03:47:00,1.6488,1.649,1.6486,1.6489,308499998.0
2007-05-08 03:48:00,1.6488,1.649,1.6487,1.6489,487399997.0
2007-05-08 03:49:00,1.6488,1.6489,1.6488,1.6488,106400000.0
2007-05-08 03:50:00,1.6488,1.649,1.6487,1.6487,198700003.0
2007-05-08 03:51:00,1.6488,1.6489,1.6488,1.6489,70400000.0
2007-05-08 03:52:00,1.6489,1.6489,1.6488,1.6488,117500000.0
2007-05-08 03:53:00,1.6488,1.6489,1.6486,1.6487,845200004.0
2007-05-08 03:54:00,1.6488,1.6488,1.6488,1.6488,8000000.0
2007-05-08 03:55:00,1.6488,1.6488,1.6487,1.6488,20800000.0
2007-05-08 03:56:00,1.6488,1.6488,1.64865,1.6487,121599998.0
2007-05-08 03:57:00,1.64865,1.6489,1.64865,1.6487,223900000.0
2007-05-08 03:58:00,1.64827,1.6484,1.64799,1.64799,16800000.0
2007-05-08 03:59:00,1.6487,1.6488,1.6487,1.6488,8000000.0
2007-05-08 04:00:00,1.6487,1.6489,1.6487,1.6487,188000000.0
2007-05-08 04:01:00,1.6487,1.6489,1.6487,1.6488,283199998.0
2007-05-08 04:02:00,1.6488,1.6488,1.6487,1.6487,39900000.0
2007-05-08 04:03:00,1.6487,1.6488,1.6487,1.6488,41500000.0
2007-05-08 04:04:00,1.6487,1.6488,1.6487,1.6487,65400000.0
2007-05-08 04:05:00,1.6487,1.6488,1.6487,1.6488,56000000.0
2007-05-08 04:06:00,1.6487,1.6487,1.6487,1.6487,16000000.0
2007-05-08 04:07:00,1.6487,1.6488,1.6487,1.6488,87200000.0
2007-05-08 04:08:00,1.6488,1.6488,1.6487,1.6487,89600000.0
2007-05-08 04:09:00,1.6487,1.6487,1.64865,1.6487,28099999.0
2007-05-08 04:10:00,1.6487,1.6487,1.64865,1.6487,200100000.0
2007-05-08 04:11:00,1.6487,1.6489,1.6487,1.6487,88000000.0
2007-05-08 04:12:00,1.6487,1.6487,1.6487,1.6487,126400000.0
2007-05-08 04:13:00,1.6487,1.6488,1.64865,1.6488,80800000.0
2007-05-08 04:14:00,1.6488,1.6488,1.6487,1.6487,119200001.0
2007-05-08 04:15:00,1.6487,1.6488,1.6487,1.6487,177600000.0
2007-05-08 04:16:00,1.6487,1.6488,1.64865,1.64865,184800000.0
2007-05-08 04:17:00,1.6487,1.6489,1.64865,1.6489,285199999.0
2007-05-08 04:18:00,1.6488,1.6489,1.6487,1.6487,140800000.0
2007-05-08 04:19:00,1.6488,1.6488,1.6488,1.6488,16000000.0
2007-05-08 04:20:00,1.6488,1.6488,1.6487,1.6488,27800000.0
2007-05-08 04:21:00,1.6487,1.6489,1.6487,1.6489,246000002.0
2007-05-08 04:22:00,1.6489,1.6489,1.64865,1.6489,124600001.0
2007-05-08 04:23:00,1.6489,1.6489,1.64865,1.6489,176399997.0
2007-05-08 04:24:00,1.6488,1.6489,1.6487,1.6488,168800000.0
2007-05-08 04:25:00,1.6488,1.6488,1.6487,1.6488,54300000.0
2007-05-08 04:26:00,1.64837,1.64843,1.64819,1.64843,126399995.0
2007-05-08 04:27:00,1.6487,1.6489,1.6487,1.6488,164000001.0
2007-05-08 04:28:00,1.6488,1.6489,1.64865,1.6489,508900006.0
2007-05-08 04:29:00,1.6489,1.6489,1.6487,1.6489,134099999.0
2007-05-08 04:30:00,1.6489,1.6489,1.64875,1.6488,23200000.0
2007-05-08 04:31:00,1.6488,1.6488,1.6487,1.6487,12000000.0
2007-05-08 04:32:00,1.6487,1.6488,1.6487,1.6488,19200000.0
2007-05-08 04:33:00,1.6488,1.6488,1.6487,1.6488,213400001.0
2007-05-08 04:34:00,1.6487,1.6488,1.6487,1.6487,144499998.0
2007-05-08 04:35:00,1.6487,1.6488,1.6487,1.6487,357900005.0
2007-05-08 04:36:00,1.6488,1.6488,1.6487,1.6487,135700001.0
2007-05-08 04:37:00,1.6489,1.6489,1.6487,1.6488,285399996.0
2007-05-08 04:38:00,1.6489,1.6489,1.6488,1.6488,20000000.0
2007-05-08 04:39:00,1.649,1.649,1.6488,1.649,42400000.0
2007-05-08 04:40:00,1.649,1.649,1.6488,1.6489,57600000.0
2007-05-08 04:41:00,1.6489,1.6489,1.6487,1.6488,61599999.0
2007-05-08 04:42:00,1.6488,1.6489,1.6487,1.6488,84000000.0
2007-05-08 04:43:00,1.6488,1.6488,1.6487,1.6488,28000000.0
2007-05-08 04:44:00,1.6488,1.6489,1.6487,1.6487,423300008.0
2007-05-08 04:45:00,1.6489,1.6489,1.6487,1.6488,478299991.0
2007-05-08 04:46:00,1.6488,1.649,1.6488,1.649,155599999.0
2007-05-08 04:47:00,1.6489,1.6491,1.6488,1.6488,749400004.0
2007-05-08 04:48:00,1.6488,1.6489,1.6487,1.6489,260299997.0
2007-05-08 04:49:00,1.6489,1.6489,1.6489,1.6489,32000000.0
2007-05-08 04:50:00,1.6484,1.64863,1.6484,1.64862,125000006.0
2007-05-08 04:51:00,1.6489,1.649,1.64865,1.6488,322000002.0
2007-05-08 04:52:00,1.6489,1.649,1.6488,1.6489,266699999.0
2007-05-08 04:53:00,1.649,1.649,1.6488,1.6488,129399998.0
2007-05-08 04:54:00,1.6487,1.6492,1.6487,1.6488,344800001.0
2007-05-08 04:55:00,1.6491,1.6492,1.6488,1.6488,309900000.0
2007-05-08 04:56:00,1.6488,1.649,1.6488,1.6489,150100000.0
2007-05-08 04:57:00,1.6489,1.649,1.64885,1.6489,228399998.0
2007-05-08 04:58:00,1.649,1.649,1.6489,1.6489,87200000.0
2007-05-08 04:59:00,1.6489,1.649,1.6488,1.6488,235600004.0
2007-05-08 05:00:00,1.649,1.6492,1.6489,1.6492,484999999.0
2007-05-08 05:01:00,1.6492,1.6492,1.649,1.6491,156800000.0
2007-05-08 05:02:00,1.6491,1.6492,1.649,1.6491,266900000.0
2007-05-08 05:03:00,1.649,1.6492,1.649,1.6491,160399999.0
2007-05-08 05:04:00,1.6491,1.6493,1.64905,1.6492,329599996.0
2007-05-08 05:05:00,1.6492,1.6492,1.6491,1.6491,36800000.0
2007-05-08 05:06:00,1.6492,1.6492,1.6492,1.6492,63000000.0
2007-05-08 05:07:00,1.64897,1.64901,1.64863,1.64889,64000000.0
2007-05-08 05:08:00,1.6494,1.6494,1.6492,1.6492,189600000.0
2007-05-08 05:09:00,1.6492,1.6493,1.6491,1.6492,97100001.0
2007-05-08 05:10:00,1.6491,1.6493,1.6491,1.6492,32000000.0
2007-05-08 05:11:00,1.6492,1.6492,1.6492,1.6492,38299999.0
2007-05-08 05:12:00,1.6492,1.6495,1.64915,1.6495,231699999.0
2007-05-08 05:13:00,1.6493,1.6493,1.6493,1.6493,38400000.0
2007-05-08 05:14:00,1.6492,1.6492,1.6492,1.6492,189200000.0
2007-05-08 05:15:00,1.6492,1.6494,1.6492,1.6494,324900007.0
2007-05-08 05:16:00,1.6494,1.6494,1.6494,1.6494,92000000.0
2007-05-08 05:17:00,1.64874,1.64904,1.64841,1.64886,343800008.0
2007-05-08 05:18:00,1.6494,1.6494,1.6493,1.6493,20000000.0
2007-05-08 05:19:00,1.6493,1.6493,1.6492,1.6493,68700000.0
2007-05-08 05:20:00,1.6493,1.6493,1.649,1.6491,443599997.0
2007-05-08 05:21:00,1.6491,1.6492,1.6489,1.649,381700009.0
2007-05-08 05:22:00,1.649,1.6491,1.649,1.649,82400001.0
2007-05-08 05:23:00,1.649,1.649,1.649,1.649,162899997.0
2007-05-08 05:24:00,1.6492,1.6493,1.6491,1.6493,97400002.0
2007-05-08 05:25:00,1.6492,1.6493,1.6491,1.6492,115900000.0
2007-05-08 05:26:00,1.6492,1.6492,1.64905,1.6492,86900000.0
2007-05-08 05:27:00,1.64833,1.64908,1.64833,1.64883,314700006.0
2007-05-08 05:28:00,1.6492,1.6492,1.6492,1.6492,10000000.0
2007-05-08 05:29:00,1.6492,1.6492,1.6492,1.6492,4000000.0
2007-05-08 05:30:00,1.6492,1.6492,1.6491,1.6491,107200000.0
2007-05-08 05:31:00,1.6492,1.6492,1.6489,1.649,293000012.0
2007-05-08 05:32:00,1.649,1.6491,1.6489,1.6491,783000008.0
2007-05-08 05:33:00,1.6491,1.6492,1.649,1.649,1039300038.0
2007-05-08 05:34:00,1.649,1.6491,1.64895,1.6491,54499999.0
2007-05-08 05:35:00,1.6491,1.6491,1.6489,1.6489,73900000.0
2007-05-08 05:36:00,1.649,1.649,1.649,1.649,12000000.0
2007-05-08 05:37:00,1.649,1.649,1.6488,1.6488,85500000.0
2007-05-08 05:38:00,1.6488,1.6488,1.6488,1.6488,213000010.0
2007-05-08 05:39:00,1.6488,1.6488,1.6488,1.6488,67000000.0
2007-05-08 05:40:00,1.6488,1.6488,1.6488,1.6488,35900002.0
2007-05-08 05:41:00,1.6488,1.6489,1.6488,1.6488,97400004.0
2007-05-08 05:42:00,1.6488,1.6489,1.6488,1.6489,220400000.0
2007-05-08 05:43:00,1.64865,1.6487,1.64811,1.64847,60800000.0
2007-05-08 05:44:00,1.6488,1.6489,1.6487,1.6488,186400000.0
2007-05-08 05:45:00,1.6489,1.6489,1.6487,1.6488,112599998.0
2007-05-08 05:46:00,1.6489,1.6489,1.6487,1.6487,150000003.0
2007-05-08 05:47:00,1.6487,1.6487,1.6487,1.6487,507400010.0
2007-05-08 05:48:00,1.6487,1.6488,1.6487,1.6488,135000003.0
2007-05-08 05:49:00,1.6488,1.6488,1.6487,1.6488,143200006.0
2007-05-08 05:50:00,1.6487,1.6489,1.6487,1.6489,310100003.0
2007-05-08 05:51:00,1.6488,1.6489,1.6487,1.6488,508599998.0
2007-05-08 05:52:00,1.6488,1.649,1.6488,1.6489,276400000.0
2007-05-08 05:53:00,1.64874,1.64874,1.6484,1.6484,1595999999.0
2007-05-08 05:54:00,1.6487,1.6489,1.6487,1.6487,336900002.0
2007-05-08 05:55:00,1.6487,1.6489,1.6487,1.6487,479000000.0
2007-05-08 05:56:00,1.6486,1.6487,1.6486,1.6487,551999996.0
2007-05-08 05:57:00,1.6487,1.6489,1.6487,1.6488,529400000.0
2007-05-08 05:58:00,1.6489,1.649,1.6489,1.649,34400000.0
2007-05-08 05:59:00,1.649,1.6491,1.649,1.6491,15200000.0
2007-05-08 06:00:00,1.64863,1.64881,1.64845,1.64854,644000029.0
2007-05-08 06:01:00,1.64865,1.6488,1.64821,1.6485,210500009.0
2007-05-08 06:02:00,1.6491,1.6491,1.649,1.649,106499999.0
2007-05-08 06:03:00,1.649,1.6491,1.649,1.6491,23200000.0
2007-05-08 06:04:00,1.6489,1.649,1.6487,1.6487,194300000.0
2007-05-08 06:05:00,1.6487,1.6487,1.6487,1.6487,332900002.0
2007-05-08 06:06:00,1.6488,1.6488,1.6488,1.6488,36800000.0
2007-05-08 06:07:00,1.6488,1.6488,1.6487,1.6488,166900000.0
2007-05-08 06:08:00,1.6488,1.6488,1.6488,1.6488,14400000.0
2007-05-08 06:09:00,1.6488,1.6488,1.6488,1.6488,8000000.0
2007-05-08 06:10:00,1.6488,1.6488,1.6488,1.6488,51000000.0
2007-05-08 06:11:00,1.64847,1.64871,1.64847,1.6487,118399996.0
2007-05-08 06:12:00,1.6488,1.649,1.6487,1.6488,372699994.0
2007-05-08 06:13:00,1.6489,1.649,1.6488,1.6489,124300002.0
2007-05-08 06:14:00,1.6489,1.649,1.6488,1.649,95299999.0
2007-05-08 06:15:00,1.6489,1.6489,1.6487,1.6489,439600000.0
2007-05-08 06:16:00,1.649,1.649,1.6488,1.649,255300002.0
2007-05-08 06:17:00,1.649,1.649,1.6488,1.6488,236400000.0
2007-05-08 06:18:00,1.6488,1.649,1.6488,1.6488,162100000.0
2007-05-08 06:19:00,1.6488,1.6489,1.6488,1.6489,88000000.0
2007-05-08 06:20:00,1.6488,1.6488,1.6487,1.6488,139100000.0
2007-05-08 06:21:00,1.6486,1.6486,1.64832,1.64844,41600000.0
2007-05-08 06:22:00,1.6489,1.649,1.6488,1.649,135600000.0
2007-05-08 06:23:00,1.649,1.649,1.6488,1.6488,347500006.0
2007-05-08 06:24:00,1.6488,1.6491,1.6487,1.6488,576900003.0
2007-05-08 06:25:00,1.6489,1.6489,1.6487,1.6489,90299999.0
2007-05-08 06:26:00,1.6488,1.6489,1.6488,1.6488,40000000.0
2007-05-08 06:27:00,1.6488,1.6488,1.6488,1.6488,17900000.0
2007-05-08 06:28:00,1.6488,1.6488,1.6487,1.6488,94000002.0
2007-05-08 06:29:00,1.6489,1.6489,1.6488,1.6489,36200000.0
2007-05-08 06:30:00,1.649,1.649,1.6488,1.6488,99699998.0
2007-05-08 06:31:00,1.6488,1.6489,1.64875,1.6488,156099998.0
2007-05-08 06:32:00,1.6488,1.6488,1.6487,1.6487,231799998.0
2007-05-08 06:33:00,1.6488,1.6489,1.64865,1.6488,712999987.0
2007-05-08 06:34:00,1.6487,1.64873,1.64817,1.64817,53000000.0
2007-05-08 06:35:00,1.6488,1.6488,1.6488,1.6488,24000000.0
2007-05-08 06:36:00,1.6488,1.649,1.6487,1.649,201600001.0
2007-05-08 06:37:00,1.6488,1.6488,1.6488,1.6488,55200001.0
2007-05-08 06:38:00,1.649,1.649,1.6488,1.6488,134100003.0
2007-05-08 06:39:00,1.64856,1.64872,1.64856,1.64865,179200000.0
2007-05-08 06:40:00,1.6488,1.6488,1.6487,1.6487,135100000.0
2007-05-08 06:41:00,1.6488,1.6489,1.6488,1.6488,40000000.0
2007-05-08 06:42:00,1.6489,1.6489,1.6488,1.6489,24000000.0
2007-05-08 06:43:00,1.6487,1.6487,1.6487,1.6487,98200001.0
2007-05-08 06:44:00,1.64834,1.64865,1.64822,1.64837,140700000.0
2007-05-08 06:45:00,1.6488,1.6488,1.6488,1.6488,34400000.0
2007-05-08 06:46:00,1.64849,1.64853,1.64836,1.64853,214399997.0
2007-05-08 06:47:00,1.6489,1.6489,1.6489,1.6489,4000000.0
2007-05-08 06:48:00,1.6488,1.649,1.64875,1.6488,211099998.0
2007-05-08 06:49:00,1.64875,1.649,1.64875,1.649,196799999.0
2007-05-08 06:50:00,1.6489,1.649,1.6489,1.649,20000000.0
2007-05-08 06:51:00,1.649,1.649,1.649,1.649,8000000.0
2007-05-08 06:52:00,1.649,1.649,1.649,1.649,21000000.0
2007-05-08 06:53:00,1.649,1.649,1.6489,1.649,45999999.0
2007-05-08 06:54:00,1.649,1.6491,1.6489,1.6491,123200000.0
2007-05-08 06:55:00,1.6489,1.649,1.64885,1.64885,190399996.0
2007-05-08 06:56:00,1.64826,1.64883,1.64826,1.6487,168800000.0
2007-05-08 06:57:00,1.6489,1.6489,1.6489,1.6489,57599998.0
2007-05-08 06:58:00,1.6489,1.649,1.6489,1.649,91900000.0
2007-05-08 06:59:00,1.6489,1.649,1.6489,1.649,12000000.0
2007-05-08 07:00:00,1.649,1.649,1.6488,1.649,242800003.0
2007-05-08 07:01:00,1.649,1.649,1.6489,1.6489,231900002.0
2007-05-08 07:02:00,1.6489,1.649,1.6489,1.649,25600000.0
2007-05-08 07:03:00,1.649,1.649,1.6489,1.649,26400000.0
2007-05-08 07:04:00,1.649,1.649,1.6487,1.6487,362500001.0
2007-05-08 07:05:00,1.6487,1.6488,1.64865,1.64865,666100004.0
2007-05-08 07:06:00,1.6487,1.6488,1.6487,1.6488,95300003.0
2007-05-08 07:07:00,1.6489,1.6489,1.64865,1.6488,97599998.0
2007-05-08 07:08:00,1.6489,1.6489,1.6489,1.6489,14400000.0
2007-05-08 07:09:00,1.64841,1.64862,1.64811,1.64839,67200000.0
2007-05-08 07:10:00,1.6489,1.6489,1.6488,1.6488,121299999.0
2007-05-08 07:11:00,1.6488,1.6488,1.6488,1.6488,40700001.0
2007-05-08 07:12:00,1.649,1.6491,1.6489,1.6491,69499999.0
2007-05-08 07:13:00,1.6489,1.6489,1.6488,1.6489,122799998.0
2007-05-08 07:14:00,1.6488,1.6488,1.64843,1.64873,308000002.0
2007-05-08 07:15:00,1.6488,1.6489,1.6488,1.6489,32700001.0
2007-05-08 07:16:00,1.6489,1.6489,1.6488,1.6489,56700001.0
2007-05-08 07:17:00,1.6488,1.6489,1.6488,1.6489,72599998.0
2007-05-08 07:18:00,1.6489,1.6489,1.64875,1.6489,253599999.0
2007-05-08 07:19:00,1.6489,1.6489,1.6488,1.6489,92599998.0
2007-05-08 07:20:00,1.6489,1.6489,1.6488,1.6489,81399997.0
2007-05-08 07:21:00,1.6488,1.6489,1.6488,1.6488,153199996.0
2007-05-08 07:22:00,1.64875,1.649,1.64875,1.6489,319199999.0
2007-05-08 07:23:00,1.6488,1.6489,1.6488,1.6488,177999996.0
2007-05-08 07:24:00,1.6488,1.6489,1.6488,1.6488,95000000.0
2007-05-08 07:25:00,1.649,1.649,1.6489,1.6489,21600000.0
2007-05-08 07:26:00,1.6488,1.6488,1.6488,1.6488,165199996.0
2007-05-08 07:27:00,1.6488,1.649,1.6488,1.649,156999997.0
2007-05-08 07:28:00,1.649,1.649,1.6489,1.6489,10400000.0
2007-05-08 07:29:00,1.6488,1.6489,1.6488,1.6489,127199999.0
2007-05-08 07:30:00,1.6489,1.649,1.6489,1.649,26400000.0
2007-05-08 07:31:00,1.649,1.649,1.64875,1.6489,174799998.0
2007-05-08 07:32:00,1.64841,1.64852,1.64802,1.64852,404800003.0
2007-05-08 07:33:00,1.6489,1.649,1.6489,1.649,12800000.0
2007-05-08 07:34:00,1.6485,1.64865,1.6481,1.64865,645500017.0
2007-05-08 07:35:00,1.64864,1.6487,1.64844,1.64862,541200013.0
2007-05-08 07:36:00,1.649,1.649,1.649,1.649,4000000.0
2007-05-08 07:37:00,1.649,1.649,1.6489,1.6489,54700000.0
2007-05-08 07:38:00,1.649,1.649,1.6489,1.649,25400000.0
2007-05-08 07:39:00,1.649,1.649,1.6488,1.649,78400000.0
2007-05-08 07:40:00,1.649,1.6491,1.64885,1.6491,421599997.0
2007-05-08 07:41:00,1.6491,1.6492,1.6491,1.6492,238799999.0
2007-05-08 07:42:00,1.6491,1.6492,1.64885,1.6489,305399996.0
2007-05-08 07:43:00,1.6489,1.6491,1.6489,1.6491,381899996.0
2007-05-08 07:44:00,1.6491,1.6491,1.64885,1.64885,328699995.0
2007-05-08 07:45:00,1.649,1.649,1.6489,1.6489,194900000.0
2007-05-08 07:46:00,1.649,1.6491,1.64885,1.6491,590800001.0
2007-05-08 07:47:00,1.649,1.6492,1.649,1.6491,201999997.0
2007-05-08 07:48:00,1.6492,1.6494,1.6491,1.6493,896800009.0
2007-05-08 07:49:00,1.6492,1.6493,1.64915,1.6492,250599998.0
2007-05-08 07:50:00,1.6492,1.6493,1.64905,1.6491,89099999.0
2007-05-08 07:51:00,1.6491,1.6492,1.64905,1.64915,181499997.0
2007-05-08 07:52:00,1.6491,1.6492,1.649,1.6492,437700000.0
2007-05-08 07:53:00,1.6491,1.6492,1.64895,1.6491,220699997.0
2007-05-08 07:54:00,1.649,1.6493,1.64895,1.6491,334899992.0
2007-05-08 07:55:00,1.64905,1.6493,1.649,1.6492,290900003.0
2007-05-08 07:56:00,1.6492,1.6493,1.6491,1.6491,224799998.0
2007-05-08 07:57:00,1.6491,1.6492,1.649,1.649,391199993.0
2007-05-08 07:58:00,1.649,1.6491,1.649,1.6491,58400000.0
2007-05-08 07:59:00,1.649,1.6491,1.6489,1.649,238400000.0
2007-05-08 08:00:00,1.649,1.649,1.6488,1.6488,305599999.0
2007-05-08 08:01:00,1.6488,1.649,1.64875,1.64875,338399998.0
2007-05-08 08:02:00,1.64875,1.649,1.64875,1.6488,422200001.0
2007-05-08 08:03:00,1.6488,1.6489,1.6488,1.6489,447699996.0
2007-05-08 08:04:00,1.6488,1.6489,1.6486,1.6487,507999996.0
2007-05-08 08:05:00,1.6487,1.6489,1.6485,1.6486,1137299990.0
2007-05-08 08:06:00,1.6486,1.6489,1.6486,1.6489,79200000.0
2007-05-08 08:07:00,1.6489,1.6489,1.6488,1.6489,15200000.0
2007-05-08 08:08:00,1.6489,1.6489,1.6486,1.6486,96800000.0
2007-05-08 08:09:00,1.6486,1.6488,1.64845,1.64845,667199998.0
2007-05-08 08:10:00,1.64845,1.6487,1.64845,1.64845,455000001.0
2007-05-08 08:11:00,1.6486,1.6487,1.6485,1.6486,422400000.0
2007-05-08 08:12:00,1.6486,1.6488,1.64855,1.6486,101699999.0
2007-05-08 08:13:00,1.6486,1.6488,1.6485,1.6486,173599999.0
2007-05-08 08:14:00,1.6486,1.6487,1.64845,1.6486,427399995.0
2007-05-08 08:15:00,1.6487,1.6487,1.64855,1.64855,57599999.0
2007-05-08 08:16:00,1.6486,1.6486,1.6486,1.6486,30400000.0
2007-05-08 08:17:00,1.6486,1.6487,1.64855,1.64855,139200000.0
2007-05-08 08:18:00,1.6486,1.649,1.6486,1.6489,189599999.0
2007-05-08 08:19:00,1.649,1.6491,1.6489,1.649,270400001.0
2007-05-08 08:20:00,1.649,1.6491,1.649,1.649,294600000.0
2007-05-08 08:21:00,1.64895,1.6492,1.64895,1.649,291700000.0
2007-05-08 08:22:00,1.64895,1.6494,1.64895,1.64915,665899999.0
2007-05-08 08:23:00,1.64915,1.6494,1.64915,1.64925,456899996.0
2007-05-08 08:24:00,1.6493,1.6495,1.649,1.649,440499997.0
2007-05-08 08:25:00,1.649,1.6493,1.649,1.6493,192800000.0
2007-05-08 08:26:00,1.6494,1.6494,1.6491,1.6491,226400001.0
2007-05-08 08:27:00,1.6491,1.6491,1.64905,1.6491,158199998.0
2007-05-08 08:28:00,1.64905,1.6492,1.64905,1.64905,323300000.0
2007-05-08 08:29:00,1.64905,1.6492,1.64905,1.6492,154200000.0
2007-05-08 08:30:00,1.6491,1.6493,1.64905,1.6493,198500000.0
2007-05-08 08:31:00,1.64915,1.6493,1.64915,1.6492,130100000.0
2007-05-08 08:32:00,1.6494,1.6494,1.64915,1.6492,182399997.0
2007-05-08 08:33:00,1.6492,1.6493,1.64915,1.6493,230700000.0
2007-05-08 08:34:00,1.6492,1.6494,1.6492,1.6494,177800000.0
2007-05-08 08:35:00,1.6494,1.6494,1.6493,1.6493,60000000.0
2007-05-08 08:36:00,1.6494,1.6495,1.6494,1.6495,180499999.0
2007-05-08 08:37:00,1.6494,1.6497,1.6494,1.6497,153300000.0
2007-05-08 08:38:00,1.6497,1.6497,1.6494,1.6495,231400000.0
2007-05-08 08:39:00,1.64935,1.6494,1.6492,1.6494,63999999.0
2007-05-08 08:40:00,1.6494,1.6495,1.6493,1.6493,73600000.0
2007-05-08 08:41:00,1.6494,1.6494,1.6493,1.6493,30400000.0
2007-05-08 08:42:00,1.6494,1.6494,1.6492,1.6493,34400000.0
2007-05-08 08:43:00,1.6494,1.6494,1.6492,1.6494,216000001.0
2007-05-08 08:44:00,1.6493,1.6494,1.6492,1.6492,105600000.0
2007-05-08 08:45:00,1.6492,1.6493,1.6492,1.6493,47000000.0
2007-05-08 08:46:00,1.6492,1.6496,1.6492,1.6495,137599999.0
2007-05-08 08:47:00,1.6496,1.6496,1.6495,1.6496,36800000.0
2007-05-08 08:48:00,1.6496,1.6496,1.64945,1.6495,49200000.0
2007-05-08 08:49:00,1.6495,1.6497,1.6495,1.6497,56000000.0
2007-05-08 08:50:00,1.64945,1.6495,1.6492,1.6495,372000000.0
2007-05-08 08:51:00,1.6495,1.6495,1.6494,1.6494,52000000.0
2007-05-08 08:52:00,1.6496,1.6496,1.6494,1.6494,93600000.0
2007-05-08 08:53:00,1.6494,1.6494,1.64925,1.6493,51199999.0
2007-05-08 08:54:00,1.6494,1.6494,1.6492,1.6493,91200000.0
2007-05-08 08:55:00,1.6493,1.6493,1.6492,1.6493,36000000.0
2007-05-08 08:56:00,1.6493,1.6496,1.6492,1.6494,425499998.0
2007-05-08 08:57:00,1.64935,1.6496,1.64935,1.6495,144399999.0
2007-05-08 08:58:00,1.6495,1.6495,1.6494,1.6495,11200000.0
2007-05-08 08:59:00,1.6495,1.6495,1.6494,1.6494,97600000.0
2007-05-08 09:00:00,1.6494,1.6498,1.64935,1.6497,523900001.0
2007-05-08 09:01:00,1.64975,1.6501,1.64975,1.64995,538899997.0
2007-05-08 09:02:00,1.64995,1.6502,1.64975,1.6498,290499998.0
2007-05-08 09:03:00,1.6498,1.65,1.6498,1.6498,203200000.0
2007-05-08 09:04:00,1.6498,1.6499,1.64975,1.6498,333200000.0
2007-05-08 09:05:00,1.6498,1.6501,1.6498,1.6499,818799999.0
2007-05-08 09:06:00,1.6499,1.6501,1.6499,1.65,892399993.0
2007-05-08 09:07:00,1.65,1.6504,1.65,1.6502,333599999.0
2007-05-08 09:08:00,1.6503,1.6504,1.6502,1.6502,253199997.0
2007-05-08 09:09:00,1.65025,1.6504,1.65005,1.65005,532600003.0
2007-05-08 09:10:00,1.6501,1.6503,1.65005,1.6502,373799996.0
2007-05-08 09:11:00,1.6502,1.6507,1.6502,1.65045,1061399999.0
2007-05-08 09:12:00,1.65045,1.6505,1.65025,1.6504,765100000.0
2007-05-08 09:13:00,1.6505,1.6506,1.65035,1.65035,307199996.0
2007-05-08 09:14:00,1.6504,1.6506,1.6504,1.65055,293599998.0
2007-05-08 09:15:00,1.6506,1.6506,1.6504,1.6504,525599999.0
2007-05-08 09:16:00,1.6504,1.6506,1.6502,1.6504,511200000.0
2007-05-08 09:17:00,1.6505,1.6505,1.6503,1.6504,139999998.0
2007-05-08 09:18:00,1.6504,1.6505,1.6503,1.6503,181600001.0
2007-05-08 09:19:00,1.6503,1.6504,1.6503,1.6504,141600000.0
2007-05-08 09:20:00,1.6505,1.6505,1.6503,1.6503,65600000.0
2007-05-08 09:21:00,1.6503,1.6504,1.65025,1.6503,64200000.0
2007-05-08 09:22:00,1.6503,1.6504,1.6503,1.6503,45600000.0
2007-05-08 09:23:00,1.6503,1.6504,1.6503,1.6504,68000000.0
2007-05-08 09:24:00,1.6502,1.6504,1.65015,1.65015,611099996.0
2007-05-08 09:25:00,1.6503,1.6503,1.6501,1.6502,170400000.0
2007-05-08 09:26:00,1.6501,1.6502,1.64995,1.6501,212699998.0
2007-05-08 09:27:00,1.65,1.6502,1.64985,1.6501,422900000.0
2007-05-08 09:28:00,1.6502,1.6503,1.65005,1.6501,385600000.0
2007-05-08 09:29:00,1.6502,1.6503,1.65005,1.6501,339499997.0
2007-05-08 09:30:00,1.6503,1.6503,1.6501,1.6503,291200001.0
2007-05-08 09:31:00,1.6502,1.6502,1.64995,1.64995,380099995.0
2007-05-08 09:32:00,1.65,1.6502,1.64995,1.6502,536599999.0
2007-05-08 09:33:00,1.6503,1.6503,1.65,1.6501,454300002.0
2007-05-08 09:34:00,1.6501,1.6502,1.65,1.6501,425599997.0
2007-05-08 09:35:00,1.65,1.6501,1.6498,1.65,360700000.0
2007-05-08 09:36:00,1.6499,1.6501,1.6499,1.6501,160800000.0
2007-05-08 09:37:00,1.65,1.6501,1.6499,1.65,845999997.0
2007-05-08 09:38:00,1.65,1.6502,1.65,1.6501,177600000.0
2007-05-08 09:39:00,1.6501,1.6503,1.64995,1.6502,535499997.0
2007-05-08 09:40:00,1.65,1.6501,1.6499,1.65,150400000.0
2007-05-08 09:41:00,1.65,1.6502,1.6499,1.6501,414300003.0
2007-05-08 09:42:00,1.6501,1.6502,1.65005,1.6501,64200000.0
2007-05-08 09:43:00,1.65,1.6502,1.6499,1.65,586800010.0
2007-05-08 09:44:00,1.65,1.6501,1.65,1.65,214900001.0
2007-05-08 09:45:00,1.65,1.6501,1.6499,1.65,538400006.0
2007-05-08 09:46:00,1.65,1.65,1.6498,1.64995,230500000.0
2007-05-08 09:47:00,1.64995,1.65,1.64995,1.65,153600000.0
2007-05-08 09:48:00,1.65,1.6502,1.65,1.6501,447299999.0
2007-05-08 09:49:00,1.6501,1.6502,1.64995,1.65,385200000.0
2007-05-08 09:50:00,1.65,1.6503,1.64995,1.6502,402599999.0
2007-05-08 09:51:00,1.6502,1.6503,1.65,1.6501,411299999.0
2007-05-08 09:52:00,1.6501,1.6501,1.65,1.6501,83200000.0
2007-05-08 09:53:00,1.6501,1.6502,1.65,1.6502,238299999.0
2007-05-08 09:54:00,1.6501,1.6502,1.65,1.65005,137200000.0
2007-05-08 09:55:00,1.6502,1.6502,1.65005,1.6501,104100000.0
2007-05-08 09:56:00,1.6501,1.6504,1.6501,1.6504,274499999.0
2007-05-08 09:57:00,1.6503,1.6504,1.6501,1.6501,187900000.0
2007-05-08 09:58:00,1.6501,1.6502,1.6499,1.6502,331200000.0
2007-05-08 09:59:00,1.6502,1.6502,1.65005,1.6502,435199998.0
2007-05-08 10:00:00,1.6502,1.6503,1.65005,1.6503,249500000.0
2007-05-08 10:01:00,1.6503,1.6503,1.6502,1.6503,79200000.0
2007-05-08 10:02:00,1.6503,1.6504,1.6503,1.65035,163200000.0
2007-05-08 10:03:00,1.65035,1.6504,1.6503,1.6503,140000000.0
2007-05-08 10:04:00,1.65035,1.65035,1.65035,1.65035,2800000.0
2007-05-08 10:05:00,1.6504,1.6504,1.6502,1.6502,143300000.0
2007-05-08 10:06:00,1.6502,1.6502,1.6501,1.65015,280800002.0
2007-05-08 10:07:00,1.6502,1.6503,1.6502,1.65025,71500000.0
2007-05-08 10:08:00,1.65025,1.6503,1.6502,1.6502,189600000.0
2007-05-08 10:09:00,1.6503,1.6503,1.6502,1.6502,112099999.0
2007-05-08 10:10:00,1.6502,1.6506,1.6502,1.6504,594699999.0
2007-05-08 10:11:00,1.65035,1.6506,1.65035,1.6505,291600002.0
2007-05-08 10:12:00,1.6506,1.6506,1.6503,1.6503,323000000.0
2007-05-08 10:13:00,1.65025,1.6503,1.6502,1.6502,303199999.0
2007-05-08 10:14:00,1.6502,1.6502,1.65,1.65005,295800001.0
2007-05-08 10:15:00,1.65005,1.65015,1.65,1.6501,506199998.0
2007-05-08 10:16:00,1.6501,1.6501,1.6499,1.65,272800000.0
2007-05-08 10:17:00,1.65,1.65005,1.6497,1.6499,721500005.0
2007-05-08 10:18:00,1.6499,1.65025,1.6499,1.64995,625099998.0
2007-05-08 10:19:00,1.64995,1.6501,1.64985,1.65005,446900000.0
2007-05-08 10:20:00,1.65005,1.65015,1.64985,1.6501,581600000.0
2007-05-08 10:21:00,1.6501,1.6501,1.65,1.6501,266099996.0
2007-05-08 10:22:00,1.6501,1.6501,1.64985,1.64985,370300000.0
2007-05-08 10:23:00,1.64985,1.6501,1.64985,1.65,377700003.0
2007-05-08 10:24:00,1.65,1.65,1.6498,1.64995,344300005.0
2007-05-08 10:25:00,1.64995,1.65005,1.64995,1.65005,110400001.0
2007-05-08 10:26:00,1.65005,1.65005,1.65005,1.65005,36800000.0
2007-05-08 10:27:00,1.6501,1.6502,1.65005,1.6502,44800000.0
2007-05-08 10:28:00,1.6502,1.6502,1.6501,1.65015,149500000.0
2007-05-08 10:29:00,1.65015,1.65015,1.65,1.65005,123200000.0
2007-05-08 10:30:00,1.65005,1.6501,1.6499,1.6499,311600003.0
2007-05-08 10:31:00,1.64985,1.65,1.6498,1.6498,271700003.0
2007-05-08 10:32:00,1.64985,1.64985,1.6497,1.64985,709600004.0
2007-05-08 10:33:00,1.64985,1.6499,1.6497,1.6498,225300005.0
2007-05-08 10:34:00,1.6499,1.65005,1.64985,1.65005,185600000.0
2007-05-08 10:35:00,1.65005,1.65005,1.64985,1.64985,129600001.0
2007-05-08 10:36:00,1.64985,1.6499,1.6497,1.6499,267000000.0
2007-05-08 10:37:00,1.6499,1.65,1.64975,1.64985,356500000.0
2007-05-08 10:38:00,1.6498,1.6498,1.6496,1.6496,422899999.0
2007-05-08 10:39:00,1.64955,1.64975,1.64955,1.64965,506900002.0
2007-05-08 10:40:00,1.64965,1.6497,1.64955,1.6496,315300000.0
2007-05-08 10:41:00,1.6496,1.6497,1.6496,1.6496,305599999.0
2007-05-08 10:42:00,1.6496,1.6496,1.6495,1.6495,235500002.0
2007-05-08 10:43:00,1.6495,1.6495,1.6494,1.6495,476600000.0
2007-05-08 10:44:00,1.6495,1.6497,1.64945,1.6495,328899999.0
2007-05-08 10:45:00,1.64945,1.6495,1.6494,1.6495,477999999.0
2007-05-08 10:46:00,1.6495,1.6495,1.64945,1.6495,255200000.0
2007-05-08 10:47:00,1.6494,1.6496,1.64935,1.6495,466499997.0
2007-05-08 10:48:00,1.6495,1.6497,1.64945,1.64955,438999998.0
2007-05-08 10:49:00,1.6496,1.6497,1.64935,1.64935,581800000.0
2007-05-08 10:50:00,1.64935,1.6495,1.64935,1.64945,230000000.0
2007-05-08 10:51:00,1.6495,1.6495,1.64945,1.6495,171900000.0
2007-05-08 10:52:00,1.6496,1.6496,1.6496,1.6496,148800000.0
2007-05-08 10:53:00,1.6496,1.6496,1.6494,1.6494,279200000.0
2007-05-08 10:54:00,1.6494,1.6495,1.6494,1.6495,269000000.0
2007-05-08 10:55:00,1.6495,1.64965,1.64945,1.6496,221600000.0
2007-05-08 10:56:00,1.6496,1.6497,1.6495,1.64955,778000000.0
2007-05-08 10:57:00,1.6495,1.6496,1.6495,1.6496,139199999.0
2007-05-08 10:58:00,1.6496,1.6496,1.6495,1.64955,537600001.0
2007-05-08 10:59:00,1.6495,1.6497,1.6495,1.6496,738699991.0
2007-05-08 11:00:00,1.6496,1.6497,1.6496,1.6497,424300000.0
2007-05-08 11:01:00,1.6497,1.6498,1.64965,1.6498,241199999.0
2007-05-08 11:02:00,1.6498,1.65,1.6498,1.65,748599996.0
2007-05-08 11:03:00,1.65,1.65,1.64975,1.64985,781399989.0
2007-05-08 11:04:00,1.6499,1.6499,1.64975,1.6498,558599996.0
2007-05-08 11:05:00,1.6498,1.6499,1.64975,1.6498,373699993.0
2007-05-08 11:06:00,1.64975,1.6498,1.64975,1.6498,39000000.0
2007-05-08 11:07:00,1.64975,1.6498,1.64975,1.6498,45300000.0
2007-05-08 11:08:00,1.6498,1.6498,1.6498,1.6498,59200000.0
2007-05-08 11:09:00,1.64935,1.64986,1.64903,1.64919,414800000.0
2007-05-08 11:10:00,1.64975,1.6499,1.6496,1.6496,316599999.0
2007-05-08 11:11:00,1.6496,1.6497,1.64955,1.6496,423999995.0
2007-05-08 11:12:00,1.64955,1.6496,1.64945,1.64955,478699997.0
2007-05-08 11:13:00,1.6496,1.6497,1.6495,1.64965,282000001.0
2007-05-08 11:14:00,1.6497,1.6497,1.6496,1.6497,823099991.0
2007-05-08 11:15:00,1.64965,1.6497,1.64955,1.64955,490499994.0
2007-05-08 11:16:00,1.6497,1.6497,1.6496,1.6496,59999999.0
2007-05-08 11:17:00,1.6496,1.6497,1.64955,1.6496,229499995.0
2007-05-08 11:18:00,1.6496,1.6497,1.64955,1.6497,652599995.0
2007-05-08 11:19:00,1.6497,1.6497,1.6497,1.6497,66400000.0
2007-05-08 11:20:00,1.6497,1.6497,1.6497,1.6497,6400000.0
2007-05-08 11:21:00,1.6497,1.6497,1.64965,1.6497,115499999.0
2007-05-08 11:22:00,1.6497,1.64975,1.6497,1.6497,45600000.0
2007-05-08 11:23:00,1.6497,1.6499,1.6495,1.6498,482400001.0
2007-05-08 11:24:00,1.6498,1.6498,1.64965,1.64965,449399990.0
2007-05-08 11:25:00,1.6497,1.6498,1.6497,1.6498,183500002.0
2007-05-08 11:26:00,1.64975,1.6498,1.6497,1.6498,188499997.0
2007-05-08 11:27:00,1.6498,1.6499,1.6497,1.6498,226499999.0
2007-05-08 11:28:00,1.64975,1.6499,1.64975,1.6498,157299998.0
2007-05-08 11:29:00,1.6498,1.6499,1.64965,1.64975,701299987.0
2007-05-08 11:30:00,1.64975,1.6498,1.6497,1.6498,29600000.0
2007-05-08 11:31:00,1.6498,1.6498,1.6498,1.6498,4800000.0
2007-05-08 11:32:00,1.6498,1.6499,1.6498,1.6498,225500000.0
2007-05-08 11:33:00,1.6498,1.6498,1.64965,1.64965,188800001.0
2007-05-08 11:34:00,1.6497,1.6497,1.64965,1.6497,48600000.0
2007-05-08 11:35:00,1.6497,1.6498,1.6497,1.6498,361900002.0
2007-05-08 11:36:00,1.6498,1.6498,1.64965,1.6497,432500003.0
2007-05-08 11:37:00,1.6497,1.6498,1.6497,1.6498,411099995.0
2007-05-08 11:38:00,1.6497,1.6497,1.64965,1.6497,26800000.0
2007-05-08 11:39:00,1.6497,1.6497,1.6497,1.6497,9600000.0
2007-05-08 11:40:00,1.6497,1.6497,1.6497,1.6497,61600000.0
2007-05-08 11:41:00,1.6497,1.6498,1.64955,1.64955,393199998.0
2007-05-08 11:42:00,1.64955,1.6497,1.64955,1.64965,276000000.0
2007-05-08 11:43:00,1.6497,1.6497,1.6496,1.64965,170900000.0
2007-05-08 11:44:00,1.64965,1.6498,1.64965,1.6498,317800001.0
2007-05-08 11:45:00,1.6498,1.6498,1.6497,1.6498,819499990.0
2007-05-08 11:46:00,1.6498,1.6498,1.64965,1.6497,876700002.0
2007-05-08 11:47:00,1.6497,1.6498,1.6497,1.6498,135699998.0
2007-05-08 11:48:00,1.6498,1.6498,1.64965,1.64975,814999998.0
2007-05-08 11:49:00,1.64975,1.6498,1.64965,1.6498,59100000.0
2007-05-08 11:50:00,1.6498,1.6498,1.6498,1.6498,17600000.0
2007-05-08 11:51:00,1.6498,1.6498,1.64955,1.6496,407799999.0
2007-05-08 11:52:00,1.6495,1.6497,1.6495,1.64965,234299994.0
2007-05-08 11:53:00,1.64975,1.6498,1.6497,1.6497,66800000.0
2007-05-08 11:54:00,1.6497,1.6497,1.6497,1.6497,59600000.0
2007-05-08 11:55:00,1.6497,1.6497,1.64965,1.6497,108400000.0
2007-05-08 11:56:00,1.6497,1.6497,1.64965,1.6497,27400000.0
2007-05-08 11:57:00,1.6497,1.6497,1.64965,1.64965,71800000.0
2007-05-08 11:58:00,1.6497,1.6497,1.6496,1.6496,118300000.0
2007-05-08 11:59:00,1.6496,1.6496,1.64945,1.64945,98999999.0
2007-05-08 12:00:00,1.6495,1.64955,1.6495,1.64955,377199998.0
2007-05-08 12:01:00,1.64955,1.64955,1.6495,1.6495,95800002.0
2007-05-08 12:02:00,1.6495,1.6496,1.6495,1.6495,49600000.0
2007-05-08 12:03:00,1.6495,1.6495,1.6494,1.6495,78300000.0
2007-05-08 12:04:00,1.6495,1.6495,1.6493,1.6493,559600000.0
2007-05-08 12:05:00,1.64935,1.64935,1.6491,1.6492,1060300002.0
2007-05-08 12:06:00,1.6493,1.6493,1.649,1.64905,1557899996.0
2007-05-08 12:07:00,1.6491,1.6492,1.6489,1.64895,563199998.0
2007-05-08 12:08:00,1.649,1.6493,1.64895,1.6492,445699996.0
2007-05-08 12:09:00,1.6492,1.64925,1.64905,1.6491,466600001.0
2007-05-08 12:10:00,1.649,1.6491,1.649,1.6491,792299990.0
2007-05-08 12:11:00,1.649,1.6491,1.64895,1.6491,792299990.0
2007-05-08 12:12:00,1.6491,1.6491,1.6488,1.649,511200005.0
2007-05-08 12:13:00,1.64895,1.649,1.64885,1.649,317300002.0
2007-05-08 12:14:00,1.649,1.649,1.6488,1.6489,1545299997.0
2007-05-08 12:15:00,1.6489,1.6491,1.6488,1.6489,1976700003.0
2007-05-08 12:16:00,1.6489,1.649,1.6488,1.649,247400000.0
2007-05-08 12:17:00,1.649,1.649,1.6487,1.6489,1100899994.0
2007-05-08 12:18:00,1.6489,1.6489,1.6487,1.6489,930299998.0
2007-05-08 12:19:00,1.6489,1.6489,1.64875,1.64885,468399992.0
2007-05-08 12:20:00,1.64885,1.6489,1.64885,1.6489,159099996.0
2007-05-08 12:21:00,1.6489,1.6489,1.64885,1.64885,200800000.0
2007-05-08 12:22:00,1.64885,1.6489,1.6488,1.6488,194700000.0
2007-05-08 12:23:00,1.6488,1.6488,1.64865,1.6488,197100000.0
2007-05-08 12:24:00,1.6487,1.64875,1.64855,1.6487,854899996.0
2007-05-08 12:25:00,1.6487,1.6487,1.6485,1.6486,139900000.0
2007-05-08 12:26:00,1.6486,1.6487,1.64845,1.64865,1881300012.0
2007-05-08 12:27:00,1.64865,1.6488,1.64865,1.64875,460000000.0
2007-05-08 12:28:00,1.6488,1.6488,1.64875,1.6488,125699999.0
2007-05-08 12:29:00,1.64875,1.6489,1.64875,1.6488,167000000.0
2007-05-08 12:30:00,1.6488,1.6488,1.6488,1.6488,28800000.0
2007-05-08 12:31:00,1.6488,1.6489,1.64875,1.6488,274099996.0
2007-05-08 12:32:00,1.6489,1.649,1.64875,1.6489,798300000.0
2007-05-08 12:33:00,1.6489,1.6493,1.64885,1.649,387999998.0
2007-05-08 12:34:00,1.6491,1.64915,1.64895,1.64895,589099995.0
2007-05-08 12:35:00,1.64895,1.6492,1.64895,1.6491,168599998.0
2007-05-08 12:36:00,1.6491,1.6491,1.64895,1.6491,535399993.0
2007-05-08 12:37:00,1.649,1.6494,1.649,1.6494,460800000.0
2007-05-08 12:38:00,1.6495,1.64965,1.64935,1.64955,199000000.0
2007-05-08 12:39:00,1.64955,1.6496,1.6495,1.6495,648100004.0
2007-05-08 12:40:00,1.6495,1.6496,1.6495,1.6496,165400000.0
2007-05-08 12:41:00,1.6496,1.6496,1.6495,1.6496,502700005.0
2007-05-08 12:42:00,1.6496,1.6496,1.6495,1.6495,504599995.0
2007-05-08 12:43:00,1.6495,1.6495,1.6495,1.6495,55900000.0
2007-05-08 12:44:00,1.6495,1.6495,1.64925,1.64925,847500003.0
2007-05-08 12:45:00,1.6493,1.64945,1.64925,1.64935,849899994.0
2007-05-08 12:46:00,1.6494,1.6499,1.6493,1.6498,1430599995.0
2007-05-08 12:47:00,1.6498,1.6499,1.64945,1.64945,561500004.0
2007-05-08 12:48:00,1.6495,1.6498,1.6495,1.6497,1274300004.0
2007-05-08 12:49:00,1.6497,1.6497,1.6494,1.6496,1032800007.0
2007-05-08 12:50:00,1.6495,1.6496,1.6494,1.6495,511199997.0
2007-05-08 12:51:00,1.6495,1.6496,1.6493,1.6494,697099998.0
2007-05-08 12:52:00,1.6494,1.6495,1.64925,1.6493,738399998.0
2007-05-08 12:53:00,1.6493,1.64935,1.64915,1.64925,445299997.0
2007-05-08 12:54:00,1.6493,1.6495,1.6493,1.6494,246300000.0
2007-05-08 12:55:00,1.6494,1.6494,1.64935,1.6494,44300000.0
2007-05-08 12:56:00,1.6494,1.6495,1.6494,1.6495,39200000.0
2007-05-08 12:57:00,1.6495,1.6495,1.6495,1.6495,65600000.0
2007-05-08 12:58:00,1.6495,1.6495,1.64945,1.64945,8800000.0
2007-05-08 12:59:00,1.6496,1.6496,1.64945,1.6495,865299982.0
2007-05-08 13:00:00,1.64945,1.64975,1.64945,1.6497,852799998.0
2007-05-08 13:01:00,1.6497,1.6497,1.64945,1.6495,608899990.0
2007-05-08 13:02:00,1.64945,1.6496,1.64945,1.6495,426799990.0
2007-05-08 13:03:00,1.6495,1.6497,1.6495,1.6497,627200001.0
2007-05-08 13:04:00,1.6497,1.6498,1.64955,1.6497,416400002.0
2007-05-08 13:05:00,1.6497,1.6497,1.64965,1.6497,36800000.0
2007-05-08 13:06:00,1.6497,1.6497,1.6493,1.6494,360200000.0
2007-05-08 13:07:00,1.6494,1.6494,1.6492,1.6492,204700002.0
2007-05-08 13:08:00,1.6493,1.6495,1.6493,1.6495,184500000.0
2007-05-08 13:09:00,1.6495,1.6496,1.6494,1.6495,282600000.0
2007-05-08 13:10:00,1.6495,1.6495,1.6493,1.6493,182900000.0
2007-05-08 13:11:00,1.6493,1.6493,1.64925,1.6493,750300000.0
2007-05-08 13:12:00,1.6493,1.6494,1.64925,1.64935,746699997.0
2007-05-08 13:13:00,1.6495,1.6495,1.64935,1.6495,691599993.0
2007-05-08 13:14:00,1.6495,1.6495,1.6494,1.6495,171599999.0
2007-05-08 13:15:00,1.6496,1.6496,1.64935,1.6494,913399999.0
2007-05-08 13:16:00,1.6494,1.6494,1.64895,1.649,1093899996.0
2007-05-08 13:17:00,1.649,1.649,1.6488,1.6488,1176200001.0
2007-05-08 13:18:00,1.6488,1.6489,1.64865,1.6487,719300005.0
2007-05-08 13:19:00,1.6487,1.64885,1.6479,1.648,1862300000.0
2007-05-08 13:20:00,1.64795,1.6485,1.6478,1.648,1416300000.0
2007-05-08 13:21:00,1.648,1.6484,1.648,1.6483,1524100002.0
2007-05-08 13:22:00,1.6483,1.6485,1.6483,1.6484,1187399983.0
2007-05-08 13:23:00,1.6484,1.6486,1.64835,1.6486,1635400017.0
2007-05-08 13:24:00,1.6486,1.6486,1.6485,1.6485,1426900011.0
2007-05-08 13:25:00,1.6485,1.6486,1.6484,1.6484,539800009.0
2007-05-08 13:26:00,1.6484,1.6485,1.6484,1.6484,361900001.0
2007-05-08 13:27:00,1.64835,1.6485,1.64835,1.6485,170999998.0
2007-05-08 13:28:00,1.6485,1.6485,1.64845,1.6485,57400000.0
2007-05-08 13:29:00,1.64845,1.64845,1.6483,1.6484,270899999.0
2007-05-08 13:30:00,1.6484,1.6484,1.64805,1.64805,581799997.0
2007-05-08 13:31:00,1.6481,1.6482,1.64805,1.6482,1098399990.0
2007-05-08 13:32:00,1.6482,1.6482,1.6478,1.6478,1438400021.0
2007-05-08 13:33:00,1.6478,1.6479,1.6478,1.6478,319000005.0
2007-05-08 13:34:00,1.6479,1.648,1.6478,1.6479,1377200009.0
2007-05-08 13:35:00,1.6479,1.648,1.64775,1.6479,279099999.0
2007-05-08 13:36:00,1.6479,1.648,1.6479,1.64795,1431100002.0
2007-05-08 13:37:00,1.6479,1.6482,1.64785,1.6482,1090199996.0
2007-05-08 13:38:00,1.64815,1.6482,1.64815,1.6482,76800000.0
2007-05-08 13:39:00,1.6482,1.6483,1.6482,1.6483,48800000.0
2007-05-08 13:40:00,1.6483,1.6484,1.6482,1.6483,744100002.0
2007-05-08 13:41:00,1.6483,1.6483,1.6482,1.6482,1375200007.0
2007-05-08 13:42:00,1.6482,1.6483,1.64815,1.64825,1782400005.0
2007-05-08 13:43:00,1.6483,1.6484,1.6483,1.6484,369600003.0
2007-05-08 13:44:00,1.6484,1.6484,1.6483,1.6483,51700000.0
2007-05-08 13:45:00,1.6483,1.6485,1.6482,1.6484,943800002.0
2007-05-08 13:46:00,1.6485,1.6485,1.64825,1.64825,1079800002.0
2007-05-08 13:47:00,1.64825,1.6485,1.64825,1.6485,488700007.0
2007-05-08 13:48:00,1.64845,1.64875,1.64845,1.6487,280599999.0
2007-05-08 13:49:00,1.6487,1.64885,1.6487,1.6488,334600000.0
2007-05-08 13:50:00,1.6488,1.6488,1.6488,1.6488,136000000.0
2007-05-08 13:51:00,1.64865,1.6488,1.64855,1.64865,1014300003.0
2007-05-08 13:52:00,1.64865,1.6487,1.64865,1.6487,150400000.0
2007-05-08 13:53:00,1.6487,1.6487,1.6486,1.6486,302200004.0
2007-05-08 13:54:00,1.6486,1.6486,1.64855,1.6486,86000000.0
2007-05-08 13:55:00,1.6486,1.6488,1.6486,1.6486,1507200010.0
2007-05-08 13:56:00,1.6486,1.6487,1.6486,1.6487,677700002.0
2007-05-08 13:57:00,1.6487,1.6488,1.6487,1.6488,123200000.0
2007-05-08 13:58:00,1.6487,1.6488,1.6487,1.6488,714399998.0
2007-05-08 13:59:00,1.6489,1.6489,1.64875,1.6489,714399998.0
2007-05-08 14:00:00,1.6489,1.6489,1.64865,1.6488,731400001.0
2007-05-08 14:01:00,1.6488,1.6488,1.6487,1.6487,390000003.0
2007-05-08 14:02:00,1.64865,1.6487,1.64855,1.64865,640800005.0
2007-05-08 14:03:00,1.6487,1.6487,1.64855,1.64865,626799993.0
2007-05-08 14:04:00,1.64865,1.6488,1.64845,1.6487,1431300010.0
2007-05-08 14:05:00,1.6487,1.6488,1.64865,1.6488,761800008.0
2007-05-08 14:06:00,1.6488,1.64885,1.64865,1.6488,259899999.0
2007-05-08 14:07:00,1.6488,1.6488,1.6487,1.6488,1040799999.0
2007-05-08 14:08:00,1.6488,1.6488,1.64875,1.64875,40800000.0
2007-05-08 14:09:00,1.6488,1.6488,1.64875,1.6488,188999999.0
2007-05-08 14:10:00,1.6488,1.6489,1.6488,1.64885,466900000.0
2007-05-08 14:11:00,1.6489,1.6491,1.64885,1.649,1340699978.0
2007-05-08 14:12:00,1.649,1.6491,1.64885,1.6489,613299995.0
2007-05-08 14:13:00,1.6489,1.649,1.6489,1.64895,272000000.0
2007-05-08 14:14:00,1.6489,1.649,1.6489,1.649,1476600023.0
2007-05-08 14:15:00,1.649,1.6491,1.649,1.649,898700019.0
2007-05-08 14:16:00,1.649,1.649,1.64885,1.649,259600000.0
2007-05-08 14:17:00,1.649,1.64915,1.649,1.6491,302100000.0
2007-05-08 14:18:00,1.6491,1.64915,1.649,1.6491,603599999.0
2007-05-08 14:19:00,1.6491,1.6492,1.6491,1.6491,299600000.0
2007-05-08 14:20:00,1.6492,1.6492,1.6491,1.64915,666399998.0
2007-05-08 14:21:00,1.64915,1.6492,1.64915,1.6492,1104499989.0
2007-05-08 14:22:00,1.6492,1.64925,1.6491,1.6492,528499999.0
2007-05-08 14:23:00,1.6492,1.6492,1.64915,1.6492,372600001.0
2007-05-08 14:24:00,1.6493,1.6493,1.649,1.6491,698899993.0
2007-05-08 14:25:00,1.64915,1.6492,1.64905,1.6492,442799996.0
2007-05-08 14:26:00,1.64915,1.6492,1.6491,1.6491,188400000.0
2007-05-08 14:27:00,1.6491,1.6492,1.6491,1.6492,1261200004.0
2007-05-08 14:28:00,1.6492,1.6492,1.6491,1.6491,723099996.0
2007-05-08 14:29:00,1.6491,1.6491,1.649,1.649,1348000003.0
2007-05-08 14:30:00,1.649,1.6491,1.6489,1.6491,1236699997.0
2007-05-08 14:31:00,1.6491,1.6491,1.64895,1.64895,708699992.0
2007-05-08 14:32:00,1.649,1.6491,1.64895,1.649,693200003.0
2007-05-08 14:33:00,1.649,1.649,1.64875,1.6489,1240500000.0
2007-05-08 14:34:00,1.64885,1.6489,1.64885,1.6489,113700000.0
2007-05-08 14:35:00,1.6489,1.649,1.6486,1.6486,1953699992.0
2007-05-08 14:36:00,1.6486,1.6487,1.64855,1.6486,680999994.0
2007-05-08 14:37:00,1.6486,1.64865,1.6486,1.6486,727599993.0
2007-05-08 14:38:00,1.6486,1.6487,1.64855,1.6486,697300006.0
2007-05-08 14:39:00,1.6486,1.6486,1.64845,1.6485,269399999.0
2007-05-08 14:40:00,1.6484,1.6485,1.64835,1.6484,922899996.0
2007-05-08 14:41:00,1.6484,1.6485,1.6484,1.6485,715100011.0
2007-05-08 14:42:00,1.6485,1.6487,1.64845,1.64855,1571800004.0
2007-05-08 14:43:00,1.6485,1.6485,1.6485,1.6485,1689500030.0
2007-05-08 14:45:00,1.6486,1.6486,1.6486,1.6486,1689500030.0
2007-05-08 14:46:00,1.6485,1.6485,1.6485,1.6485,1689500030.0
2007-05-08 14:47:00,1.6485,1.6486,1.64845,1.6485,1496399971.0
2007-05-08 14:48:00,1.6485,1.6486,1.6485,1.6486,1608799995.0
2007-05-08 14:49:00,1.6487,1.6487,1.6487,1.6487,673699999.0
2007-05-08 14:50:00,1.6486,1.6487,1.6485,1.6486,673699999.0
2007-05-08 14:51:00,1.6485,1.6485,1.6485,1.6485,673699999.0
2007-05-08 14:52:00,1.6486,1.64865,1.6485,1.6486,673699999.0
2007-05-08 14:53:00,1.6486,1.6486,1.64845,1.6486,416100000.0
2007-05-08 14:54:00,1.6485,1.6486,1.6485,1.6486,328999999.0
2007-05-08 14:55:00,1.6486,1.6486,1.6486,1.6486,1101800001.0
2007-05-08 14:56:00,1.6486,1.6486,1.6486,1.6486,500800000.0
2007-05-08 14:57:00,1.6486,1.6486,1.6486,1.6486,454399997.0
2007-05-08 14:58:00,1.6486,1.6486,1.64855,1.64855,107099999.0
2007-05-08 14:59:00,1.6486,1.6486,1.6485,1.6486,516100000.0
2007-05-08 15:00:00,1.6486,1.6486,1.64845,1.64855,1318099990.0
2007-05-08 15:01:00,1.6486,1.6486,1.6486,1.6486,78400000.0
2007-05-08 15:02:00,1.6486,1.6486,1.6486,1.6486,102400000.0
2007-05-08 15:03:00,1.64855,1.6486,1.6485,1.6486,615599996.0
2007-05-08 15:04:00,1.6486,1.6486,1.6485,1.6485,1574600023.0
2007-05-08 15:05:00,1.6485,1.6486,1.6485,1.6486,331600003.0
2007-05-08 15:06:00,1.6486,1.6486,1.6485,1.6486,264600003.0
2007-05-08 15:07:00,1.6486,1.6488,1.6486,1.64865,484500002.0
2007-05-08 15:08:00,1.64865,1.6487,1.6486,1.6487,194100000.0
2007-05-08 15:09:00,1.6486,1.6487,1.64845,1.6487,2059700022.0
2007-05-08 15:10:00,1.6487,1.6487,1.6486,1.6486,109600000.0
2007-05-08 15:11:00,1.6486,1.6486,1.6485,1.6486,588900002.0
2007-05-08 15:12:00,1.6485,1.6486,1.6483,1.64835,918800003.0
2007-05-08 15:13:00,1.6483,1.6484,1.6482,1.6482,1163700003.0
2007-05-08 15:14:00,1.6482,1.6483,1.6481,1.6482,1862600002.0
2007-05-08 15:15:00,1.64815,1.6483,1.64815,1.64825,227699998.0
2007-05-08 15:16:00,1.6484,1.6484,1.64835,1.6484,126700000.0
2007-05-08 15:17:00,1.6484,1.6484,1.64825,1.6483,212400000.0
2007-05-08 15:18:00,1.6483,1.6483,1.6482,1.6482,1412600015.0
2007-05-08 15:19:00,1.6482,1.6484,1.6482,1.6484,1597100011.0
2007-05-08 15:20:00,1.6484,1.6484,1.64835,1.6484,73600000.0
2007-05-08 15:21:00,1.6484,1.6484,1.6484,1.6484,148800000.0
2007-05-08 15:22:00,1.6484,1.6484,1.6482,1.6483,706200001.0
2007-05-08 15:23:00,1.6483,1.6485,1.6483,1.6485,674099998.0
2007-05-08 15:24:00,1.6484,1.6487,1.6484,1.64865,455500002.0
2007-05-08 15:25:00,1.6486,1.64865,1.6485,1.6485,1159100009.0
2007-05-08 15:26:00,1.6485,1.6485,1.6485,1.6485,1439100008.0
2007-05-08 15:27:00,1.6485,1.6486,1.6485,1.6486,39200000.0
2007-05-08 15:28:00,1.6486,1.6486,1.6486,1.6486,36800000.0
2007-05-08 15:29:00,1.6486,1.6487,1.6485,1.64865,820799992.0
2007-05-08 15:30:00,1.6487,1.6487,1.6486,1.6486,2015700006.0
2007-05-08 15:31:00,1.6486,1.6487,1.6486,1.6487,2015700006.0
2007-05-08 15:32:00,1.6487,1.6487,1.6484,1.6485,702299998.0
2007-05-08 15:33:00,1.6485,1.6485,1.6484,1.6484,702299998.0
2007-05-08 15:34:00,1.6484,1.6485,1.6484,1.6484,1142399990.0
2007-05-08 15:35:00,1.6484,1.6485,1.6484,1.6484,103200000.0
2007-05-08 15:36:00,1.6484,1.6484,1.6484,1.6484,292000000.0
2007-05-08 15:37:00,1.6484,1.6485,1.6483,1.6484,1495000000.0
2007-05-08 15:38:00,1.6484,1.6485,1.6483,1.64835,1180599996.0
2007-05-08 15:39:00,1.6484,1.6485,1.64835,1.64845,1114700008.0
2007-05-08 15:40:00,1.6485,1.6485,1.6485,1.6485,18200000.0
2007-05-08 15:41:00,1.6485,1.6486,1.6485,1.6486,465499995.0
2007-05-08 15:42:00,1.6486,1.6486,1.64855,1.6486,106400000.0
2007-05-08 15:43:00,1.6486,1.6486,1.64855,1.6486,86400000.0
2007-05-08 15:44:00,1.6486,1.6486,1.64845,1.6486,713499998.0
2007-05-08 15:45:00,1.6486,1.6486,1.64845,1.64845,439000001.0
2007-05-08 15:46:00,1.6484,1.6484,1.64835,1.6484,491900001.0
2007-05-08 15:47:00,1.6484,1.6485,1.64835,1.6484,466599998.0
2007-05-08 15:48:00,1.64835,1.6484,1.64835,1.6484,636399994.0
2007-05-08 15:49:00,1.6484,1.6485,1.6483,1.6483,961899993.0
2007-05-08 15:50:00,1.6483,1.6484,1.6483,1.6484,667700003.0
2007-05-08 15:51:00,1.6484,1.6484,1.6483,1.6483,391900000.0
2007-05-08 15:52:00,1.6483,1.6484,1.64825,1.6483,302299996.0
2007-05-08 15:53:00,1.6483,1.6483,1.6483,1.6483,192000000.0
2007-05-08 15:54:00,1.6483,1.6483,1.64815,1.64815,394999998.0
2007-05-08 15:55:00,1.6482,1.6483,1.64815,1.64815,439100002.0
2007-05-08 15:56:00,1.6482,1.6484,1.64815,1.64835,1051000007.0
2007-05-08 15:57:00,1.64835,1.6484,1.64835,1.6484,102500000.0
2007-05-08 15:58:00,1.6484,1.6484,1.64835,1.6484,162500000.0
2007-05-08 15:59:00,1.6484,1.6484,1.648,1.648,536699999.0
2007-05-08 16:00:00,1.648,1.6482,1.648,1.6482,1336599997.0
2007-05-08 16:01:00,1.6482,1.6484,1.64815,1.6484,1396199999.0
2007-05-08 16:02:00,1.6483,1.6484,1.64825,1.6484,548299999.0
2007-05-08 16:03:00,1.6484,1.6484,1.6483,1.6483,138400000.0
2007-05-08 16:04:00,1.6483,1.6484,1.6483,1.6483,166500000.0
2007-05-08 16:05:00,1.6483,1.6483,1.64825,1.64825,288200000.0
2007-05-08 16:06:00,1.6483,1.6483,1.64815,1.64815,562700002.0
2007-05-08 16:07:00,1.64815,1.6482,1.6479,1.64795,1303700000.0
2007-05-08 16:08:00,1.64795,1.648,1.64775,1.648,1203600000.0
2007-05-08 16:09:00,1.6478,1.6481,1.6478,1.648,1312099991.0
2007-05-08 16:10:00,1.6479,1.6481,1.64785,1.6481,1312099991.0
2007-05-08 16:11:00,1.6481,1.6482,1.648,1.6481,999199999.0
2007-05-08 16:12:00,1.6481,1.6481,1.648,1.648,519899999.0
2007-05-08 16:13:00,1.6481,1.6481,1.6478,1.6478,1586100006.0
2007-05-08 16:14:00,1.6478,1.6479,1.64755,1.6476,1745799998.0
2007-05-08 16:15:00,1.6475,1.6476,1.6474,1.6475,1460899990.0
2007-05-08 16:16:00,1.6475,1.6477,1.6473,1.6476,1460899990.0
2007-05-08 16:17:00,1.6476,1.6489,1.64745,1.6489,1037499997.0
2007-05-08 16:18:00,1.6487,1.6489,1.6479,1.6482,1766300003.0
2007-05-08 16:19:00,1.6482,1.6485,1.6481,1.6481,1766300003.0
2007-05-08 16:20:00,1.6481,1.6483,1.64805,1.64805,2092000002.0
2007-05-08 16:21:00,1.6482,1.6482,1.648,1.6481,1123699998.0
2007-05-08 16:22:00,1.6481,1.6482,1.6478,1.648,2146500000.0
2007-05-08 16:23:00,1.6481,1.6481,1.6479,1.6479,2146500000.0
2007-05-08 16:24:00,1.648,1.648,1.6478,1.6478,2146500000.0
2007-05-08 16:25:00,1.6478,1.648,1.6478,1.6479,923299996.0
2007-05-08 16:26:00,1.648,1.6483,1.6479,1.6482,1583999997.0
2007-05-08 16:27:00,1.6482,1.6483,1.6481,1.6482,2144200003.0
2007-05-08 16:28:00,1.6482,1.6483,1.64795,1.648,1927699978.0
2007-05-08 16:29:00,1.648,1.6481,1.64795,1.64795,474399999.0
2007-05-08 16:30:00,1.648,1.6482,1.648,1.6482,1435099991.0
2007-05-08 16:31:00,1.64815,1.6482,1.64815,1.6482,52800000.0
2007-05-08 16:32:00,1.6482,1.6483,1.64815,1.6483,138900000.0
2007-05-08 16:33:00,1.6483,1.6483,1.64815,1.6482,1804499997.0
2007-05-08 16:34:00,1.6482,1.6483,1.64815,1.6483,2060699986.0
2007-05-08 16:35:00,1.6483,1.6484,1.64825,1.6483,639999988.0
2007-05-08 16:36:00,1.6483,1.6483,1.64825,1.64825,211000001.0
2007-05-08 16:37:00,1.6483,1.6483,1.6482,1.6483,507799994.0
2007-05-08 16:38:00,1.6483,1.6483,1.6482,1.6483,1134699995.0
2007-05-08 16:39:00,1.6483,1.6484,1.64815,1.6483,1141799999.0
2007-05-08 16:40:00,1.6483,1.6483,1.64815,1.6482,2027600017.0
2007-05-08 16:41:00,1.6482,1.6482,1.6481,1.6482,491999996.0
2007-05-08 16:42:00,1.6482,1.6482,1.6478,1.6479,2120399996.0
2007-05-08 16:43:00,1.6479,1.6481,1.6478,1.6479,1145699981.0
2007-05-08 16:44:00,1.6478,1.648,1.6476,1.6477,1145699981.0
2007-05-08 16:45:00,1.6476,1.6481,1.6476,1.648,1145699981.0
2007-05-08 16:46:00,1.6481,1.6481,1.6479,1.6479,1145699981.0
2007-05-08 16:47:00,1.6479,1.648,1.64785,1.64795,841099995.0
2007-05-08 16:48:00,1.648,1.6481,1.64795,1.64805,673700003.0
2007-05-08 16:49:00,1.64805,1.6482,1.64805,1.6482,1179399994.0
2007-05-08 16:50:00,1.6482,1.6482,1.6482,1.6482,428400000.0
2007-05-08 16:51:00,1.6482,1.6482,1.648,1.6481,1384900000.0
2007-05-08 16:52:00,1.6481,1.6481,1.6481,1.6481,245499999.0
2007-05-08 16:53:00,1.6481,1.6481,1.6479,1.6479,475099995.0
2007-05-08 16:54:00,1.6479,1.648,1.64785,1.64785,683999995.0
2007-05-08 16:55:00,1.648,1.6481,1.6479,1.648,1197899987.0
2007-05-08 16:56:00,1.648,1.648,1.648,1.648,1197899987.0
2007-05-08 16:57:00,1.64805,1.6481,1.6479,1.6479,1134199995.0
2007-05-08 16:58:00,1.6479,1.6479,1.64775,1.6478,1929400000.0
2007-05-08 16:59:00,1.6477,1.648,1.6477,1.648,1203500000.0
2007-05-08 17:00:00,1.6481,1.6482,1.64795,1.64795,1203500000.0
2007-05-08 17:01:00,1.648,1.6481,1.64795,1.64805,889699994.0
2007-05-08 17:02:00,1.64805,1.6481,1.648,1.648,758699995.0
2007-05-08 17:03:00,1.6481,1.6481,1.648,1.648,1136999998.0
2007-05-08 17:04:00,1.648,1.6482,1.648,1.64815,1062599997.0
2007-05-08 17:05:00,1.64815,1.6482,1.64805,1.6482,1026999994.0
2007-05-08 17:06:00,1.6482,1.64835,1.6482,1.64835,1424900001.0
2007-05-08 17:07:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-05-08 17:08:00,1.6484,1.6484,1.64835,1.6484,149400000.0
2007-05-08 17:09:00,1.6484,1.6484,1.64825,1.64825,91900000.0
2007-05-08 17:10:00,1.6483,1.6483,1.6481,1.6482,143100000.0
2007-05-08 17:11:00,1.6482,1.6482,1.6481,1.6481,240000000.0
2007-05-08 17:12:00,1.6481,1.6482,1.6481,1.6482,462400001.0
2007-05-08 17:13:00,1.6482,1.6482,1.64805,1.6482,321600006.0
2007-05-08 17:14:00,1.6482,1.6482,1.6482,1.6482,17600000.0
2007-05-08 17:15:00,1.6482,1.6482,1.6481,1.64815,185400000.0
2007-05-08 17:16:00,1.64815,1.6482,1.64805,1.6481,326700001.0
2007-05-08 17:17:00,1.6481,1.6482,1.6481,1.6482,77600000.0
2007-05-08 17:18:00,1.6482,1.6482,1.64815,1.6482,60400000.0
2007-05-08 17:19:00,1.6482,1.6482,1.6482,1.6482,6400000.0
2007-05-08 17:20:00,1.6482,1.6482,1.64815,1.6482,120000000.0
2007-05-08 17:21:00,1.64815,1.6482,1.6481,1.6482,336800000.0
2007-05-08 17:22:00,1.6482,1.6482,1.6482,1.6482,18400000.0
2007-05-08 17:23:00,1.64815,1.64815,1.64795,1.6481,205500000.0
2007-05-08 17:24:00,1.64805,1.6482,1.64805,1.6481,306000000.0
2007-05-08 17:25:00,1.6482,1.6483,1.6481,1.6482,1337400001.0
2007-05-08 17:26:00,1.6483,1.6483,1.6482,1.6482,461600000.0
2007-05-08 17:27:00,1.6482,1.6484,1.64805,1.6482,2099199995.0
2007-05-08 17:28:00,1.6482,1.6484,1.6482,1.64825,2023999996.0
2007-05-08 17:29:00,1.64825,1.6484,1.64815,1.6483,1102600003.0
2007-05-08 17:30:00,1.6484,1.6484,1.6483,1.6484,420000000.0
2007-05-08 17:31:00,1.6483,1.6485,1.6483,1.6485,420000000.0
2007-05-08 17:32:00,1.6486,1.6486,1.6484,1.6484,1601399996.0
2007-05-08 17:33:00,1.64835,1.6485,1.64825,1.6484,1601399996.0
2007-05-08 17:34:00,1.6484,1.6484,1.6483,1.6483,1323799994.0
2007-05-08 17:35:00,1.6483,1.6484,1.6483,1.6484,602199999.0
2007-05-08 17:36:00,1.6484,1.6485,1.64835,1.64835,593999996.0
2007-05-08 17:37:00,1.64835,1.6487,1.64835,1.6486,1669899996.0
2007-05-08 17:38:00,1.6486,1.6487,1.64855,1.6487,592299993.0
2007-05-08 17:39:00,1.6487,1.64875,1.64865,1.64865,619600004.0
2007-05-08 17:40:00,1.6487,1.6487,1.6485,1.6485,1853799996.0
2007-05-08 17:41:00,1.6485,1.6486,1.64845,1.6485,1162599996.0
2007-05-08 17:42:00,1.64845,1.6485,1.6483,1.6484,526099998.0
2007-05-08 17:43:00,1.6484,1.6484,1.64835,1.6484,273899996.0
2007-05-08 17:44:00,1.6484,1.64865,1.6484,1.6486,447700004.0
2007-05-08 17:45:00,1.6486,1.6487,1.64855,1.6487,1867299998.0
2007-05-08 17:46:00,1.6487,1.6489,1.64865,1.6488,667899997.0
2007-05-08 17:47:00,1.6488,1.6489,1.6487,1.6487,241400000.0
2007-05-08 17:48:00,1.6487,1.6487,1.6485,1.6486,588699997.0
2007-05-08 17:49:00,1.6486,1.6486,1.6485,1.6485,195199999.0
2007-05-08 17:50:00,1.6485,1.6485,1.6483,1.6483,410900000.0
2007-05-08 17:51:00,1.6483,1.6484,1.64825,1.6483,1026099997.0
2007-05-08 17:52:00,1.6483,1.6485,1.6483,1.64835,384100003.0
2007-05-08 17:53:00,1.64845,1.6485,1.64825,1.6483,888799997.0
2007-05-08 17:54:00,1.6483,1.6484,1.6483,1.6484,461600000.0
2007-05-08 17:55:00,1.6484,1.64845,1.64835,1.64835,70400000.0
2007-05-08 17:56:00,1.6484,1.6485,1.64835,1.6484,704900002.0
2007-05-08 17:57:00,1.6484,1.6484,1.64835,1.64835,67500000.0
2007-05-08 17:58:00,1.6484,1.6484,1.6484,1.6484,108800000.0
2007-05-08 17:59:00,1.64815,1.64848,1.64769,1.64848,237900000.0
2007-05-08 18:00:00,1.6484,1.6484,1.6484,1.6484,51200000.0
2007-05-08 18:01:00,1.6485,1.6485,1.6485,1.6485,35200000.0
2007-05-08 18:02:00,1.6485,1.6485,1.64845,1.64845,448799996.0
2007-05-08 18:03:00,1.6487,1.6487,1.64855,1.6486,326699994.0
2007-05-08 18:04:00,1.6486,1.6486,1.64855,1.6486,117000002.0
2007-05-08 18:05:00,1.6486,1.6486,1.64855,1.6486,91000000.0
2007-05-08 18:06:00,1.6486,1.6487,1.6486,1.64865,88300000.0
2007-05-08 18:07:00,1.6487,1.6487,1.6486,1.6486,299699999.0
2007-05-08 18:08:00,1.6486,1.6486,1.64855,1.6486,351200001.0
2007-05-08 18:09:00,1.6486,1.6487,1.6486,1.6487,40000000.0
2007-05-08 18:10:00,1.6487,1.6487,1.6486,1.6486,563299999.0
2007-05-08 18:11:00,1.6486,1.6486,1.6486,1.6486,24000000.0
2007-05-08 18:12:00,1.6486,1.6487,1.6486,1.6486,868799993.0
2007-05-08 18:13:00,1.6486,1.6487,1.64855,1.6486,1029800003.0
2007-05-08 18:14:00,1.64855,1.6486,1.64855,1.6486,439999996.0
2007-05-08 18:15:00,1.6486,1.6487,1.64855,1.6487,1100599995.0
2007-05-08 18:16:00,1.6487,1.6487,1.64855,1.6486,1212099997.0
2007-05-08 18:17:00,1.6487,1.6487,1.6486,1.6487,2026100002.0
2007-05-08 18:18:00,1.6487,1.6487,1.6487,1.6487,93499995.0
2007-05-08 18:19:00,1.6488,1.6488,1.6487,1.6487,574499981.0
2007-05-08 18:20:00,1.6487,1.6487,1.64865,1.64865,186699991.0
2007-05-08 18:21:00,1.6487,1.6488,1.64865,1.6487,856900000.0
2007-05-08 18:22:00,1.64865,1.6488,1.64865,1.64865,443500005.0
2007-05-08 18:23:00,1.6487,1.6487,1.6486,1.6487,776600000.0
2007-05-08 18:24:00,1.6487,1.6488,1.6486,1.6486,1964099990.0
2007-05-08 18:25:00,1.6487,1.6487,1.6486,1.6486,1273900005.0
2007-05-08 18:26:00,1.6487,1.6487,1.6486,1.6486,854299993.0
2007-05-08 18:27:00,1.6486,1.6486,1.6485,1.6486,685500002.0
2007-05-08 18:28:00,1.6486,1.6486,1.6486,1.6486,20800000.0
2007-05-08 18:29:00,1.6486,1.6486,1.6486,1.6486,287300005.0
2007-05-08 18:30:00,1.6487,1.6487,1.64855,1.6486,835499988.0
2007-05-08 18:31:00,1.6486,1.6488,1.64855,1.6486,1909600002.0
2007-05-08 18:32:00,1.6487,1.6487,1.6486,1.6487,398499997.0
2007-05-08 18:33:00,1.6487,1.6488,1.6486,1.6486,398499997.0
2007-05-08 18:34:00,1.6486,1.6486,1.64855,1.6486,854699998.0
2007-05-08 18:35:00,1.64855,1.64865,1.64855,1.6486,724399988.0
2007-05-08 18:36:00,1.6487,1.6487,1.64865,1.6487,575300002.0
2007-05-08 18:37:00,1.6487,1.6487,1.6487,1.6487,66400000.0
2007-05-08 18:38:00,1.6487,1.6488,1.6487,1.6487,440699991.0
2007-05-08 18:39:00,1.6487,1.6488,1.6487,1.6488,758499985.0
2007-05-08 18:40:00,1.6488,1.6488,1.6486,1.6487,1153299983.0
2007-05-08 18:41:00,1.6487,1.6488,1.64865,1.6488,806099997.0
2007-05-08 18:42:00,1.6488,1.6489,1.6486,1.6486,498400004.0
2007-05-08 18:43:00,1.6486,1.6488,1.6486,1.6487,2090299997.0
2007-05-08 18:44:00,1.64875,1.64875,1.64865,1.6487,570900005.0
2007-05-08 18:45:00,1.64855,1.64855,1.64823,1.6485,330899994.0
2007-05-08 18:46:00,1.64875,1.64875,1.6487,1.64875,1562699986.0
2007-05-08 18:47:00,1.64875,1.64875,1.64865,1.64865,122900002.0
2007-05-08 18:48:00,1.64865,1.6487,1.64865,1.6487,82200001.0
2007-05-08 18:49:00,1.6487,1.6487,1.6487,1.6487,107200000.0
2007-05-08 18:50:00,1.6487,1.64875,1.6487,1.6487,965299973.0
2007-05-08 18:51:00,1.6488,1.6488,1.6487,1.6487,392800000.0
2007-05-08 18:52:00,1.6487,1.6488,1.6487,1.6488,489599992.0
2007-05-08 18:53:00,1.6488,1.6489,1.64875,1.6489,795499997.0
2007-05-08 18:54:00,1.6489,1.6489,1.6488,1.6489,102100002.0
2007-05-08 18:55:00,1.6489,1.6489,1.64885,1.64885,218400000.0
2007-05-08 18:56:00,1.6489,1.6489,1.64875,1.64875,289700000.0
2007-05-08 18:57:00,1.64875,1.6489,1.64875,1.6488,209400001.0
2007-05-08 18:58:00,1.6489,1.649,1.6488,1.649,929699998.0
2007-05-08 18:59:00,1.649,1.6491,1.64895,1.6491,363899999.0
2007-05-08 19:00:00,1.6491,1.6491,1.64885,1.64895,1397299989.0
2007-05-08 19:01:00,1.64895,1.6491,1.6489,1.6489,762799997.0
2007-05-08 19:02:00,1.6489,1.6489,1.64865,1.6489,974199991.0
2007-05-08 19:03:00,1.6489,1.6489,1.6488,1.6488,125499999.0
2007-05-08 19:04:00,1.6488,1.6488,1.6488,1.6488,34400000.0
2007-05-08 19:05:00,1.6488,1.6489,1.6487,1.6488,342500001.0
2007-05-08 19:06:00,1.6488,1.6489,1.64865,1.64865,576400001.0
2007-05-08 19:07:00,1.6487,1.6488,1.6487,1.64875,266400000.0
2007-05-08 19:08:00,1.64875,1.64875,1.64875,1.64875,24000000.0
2007-05-08 19:09:00,1.6488,1.6489,1.6487,1.6487,472799999.0
2007-05-08 19:10:00,1.6487,1.6487,1.64865,1.6487,206900001.0
2007-05-08 19:11:00,1.6487,1.6489,1.6487,1.6488,644199998.0
2007-05-08 19:12:00,1.6488,1.6489,1.6488,1.64885,66300000.0
2007-05-08 19:13:00,1.64853,1.64876,1.64813,1.64876,132599999.0
2007-05-08 19:14:00,1.64885,1.6489,1.64885,1.64885,9600000.0
2007-05-08 19:15:00,1.64885,1.64885,1.64865,1.6487,737600001.0
2007-05-08 19:16:00,1.6487,1.6487,1.6486,1.6486,393599997.0
2007-05-08 19:17:00,1.6486,1.6487,1.6486,1.6486,112800000.0
2007-05-08 19:18:00,1.6486,1.6487,1.64855,1.64855,767800000.0
2007-05-08 19:19:00,1.6486,1.6486,1.6486,1.6486,262399997.0
2007-05-08 19:20:00,1.6486,1.6487,1.6486,1.6486,139200000.0
2007-05-08 19:21:00,1.6487,1.6487,1.64855,1.64855,368800005.0
2007-05-08 19:22:00,1.6486,1.64865,1.64825,1.64825,1054899991.0
2007-05-08 19:23:00,1.6483,1.64835,1.64825,1.6483,1583599975.0
2007-05-08 19:24:00,1.6483,1.6484,1.6483,1.6483,1022399987.0
2007-05-08 19:25:00,1.6484,1.6484,1.6483,1.6483,346399995.0
2007-05-08 19:26:00,1.6483,1.6483,1.64825,1.6483,192700000.0
2007-05-08 19:27:00,1.6483,1.6484,1.64825,1.6484,1767199970.0
2007-05-08 19:28:00,1.6485,1.6488,1.6485,1.6486,986799994.0
2007-05-08 19:29:00,1.6486,1.6487,1.6486,1.6487,1647400016.0
2007-05-08 19:30:00,1.6487,1.649,1.6487,1.6487,1682300009.0
2007-05-08 19:31:00,1.6487,1.64875,1.6487,1.64875,665200004.0
2007-05-08 19:32:00,1.6487,1.6487,1.6487,1.6487,71900000.0
2007-05-08 19:33:00,1.6487,1.6489,1.6487,1.6489,1669600010.0
2007-05-08 19:34:00,1.6489,1.6489,1.64885,1.6489,215800000.0
2007-05-08 19:35:00,1.6489,1.6489,1.64885,1.6489,588299997.0
2007-05-08 19:36:00,1.64895,1.64905,1.64885,1.64885,712800003.0
2007-05-08 19:37:00,1.6489,1.649,1.6488,1.649,823600001.0
2007-05-08 19:38:00,1.649,1.6491,1.6488,1.6491,1560900002.0
2007-05-08 19:39:00,1.649,1.6491,1.649,1.649,1224199997.0
2007-05-08 19:40:00,1.64905,1.64905,1.64895,1.649,543000001.0
2007-05-08 19:41:00,1.649,1.649,1.6489,1.6489,392800000.0
2007-05-08 19:42:00,1.6489,1.649,1.6487,1.6487,1034799988.0
2007-05-08 19:43:00,1.6487,1.6489,1.6487,1.6489,914899998.0
2007-05-08 19:44:00,1.64885,1.6489,1.64885,1.6489,206399994.0
2007-05-08 19:45:00,1.6489,1.6489,1.6487,1.6489,1405499984.0
2007-05-08 19:46:00,1.64885,1.649,1.64875,1.6489,322700000.0
2007-05-08 19:47:00,1.6489,1.6489,1.64875,1.64875,1525000010.0
2007-05-08 19:48:00,1.64875,1.6488,1.6487,1.64875,551099998.0
2007-05-08 19:49:00,1.6489,1.6489,1.64885,1.64885,65600000.0
2007-05-08 19:50:00,1.6489,1.649,1.64885,1.649,164299999.0
2007-05-08 19:51:00,1.649,1.649,1.64885,1.64895,209600000.0
2007-05-08 19:52:00,1.649,1.649,1.64885,1.6489,804399996.0
2007-05-08 19:53:00,1.6489,1.649,1.6489,1.64895,620399997.0
2007-05-08 19:54:00,1.64875,1.64877,1.64822,1.64833,1212699992.0
2007-05-08 19:55:00,1.64862,1.64891,1.64854,1.64867,407899996.0
2007-05-08 19:56:00,1.6489,1.64895,1.6489,1.6489,1379999998.0
2007-05-08 19:57:00,1.6489,1.649,1.6489,1.649,166200000.0
2007-05-08 19:58:00,1.649,1.64905,1.6489,1.64905,351200006.0
2007-05-08 19:59:00,1.64905,1.6492,1.649,1.6492,360199995.0
2007-05-08 20:00:00,1.6492,1.6493,1.649,1.6493,1221599994.0
2007-05-08 20:01:00,1.64925,1.6493,1.64915,1.6493,370399999.0
2007-05-08 20:02:00,1.6492,1.64935,1.6492,1.6493,132800000.0
2007-05-08 20:03:00,1.6493,1.6493,1.6493,1.6493,812299979.0
2007-05-08 20:04:00,1.6493,1.6494,1.6493,1.6494,245800002.0
2007-05-08 20:05:00,1.6494,1.64945,1.6494,1.6494,222899996.0
2007-05-08 20:06:00,1.6494,1.64945,1.6493,1.6493,635600001.0
2007-05-08 20:07:00,1.6493,1.6493,1.6493,1.6493,39099998.0
2007-05-08 20:08:00,1.6493,1.6493,1.6493,1.6493,14400000.0
2007-05-08 20:09:00,1.6493,1.6494,1.6493,1.6494,225900002.0
2007-05-08 20:10:00,1.6494,1.6494,1.6493,1.6493,374400007.0
2007-05-08 20:11:00,1.6493,1.6493,1.64915,1.6492,512499997.0
2007-05-08 20:12:00,1.6492,1.6492,1.6489,1.64895,961399994.0
2007-05-08 20:13:00,1.649,1.649,1.649,1.649,374300009.0
2007-05-08 20:14:00,1.649,1.6491,1.649,1.6491,421799999.0
2007-05-08 20:15:00,1.6491,1.6493,1.649,1.6492,1298299974.0
2007-05-08 20:16:00,1.6492,1.64925,1.64915,1.6492,1298299974.0
2007-05-08 20:17:00,1.6492,1.6492,1.6492,1.6492,497899987.0
2007-05-08 20:18:00,1.6492,1.6492,1.649,1.649,585599999.0
2007-05-08 20:19:00,1.64895,1.649,1.64875,1.6488,1854100006.0
2007-05-08 20:20:00,1.6488,1.64885,1.6488,1.64885,907800014.0
2007-05-08 20:21:00,1.64885,1.6489,1.64885,1.64885,368000000.0
2007-05-08 20:22:00,1.64885,1.64885,1.6488,1.6488,101200000.0
2007-05-08 20:23:00,1.64885,1.64885,1.64885,1.64885,4000000.0
2007-05-08 20:24:00,1.64885,1.64885,1.64875,1.64875,586000010.0
2007-05-08 20:25:00,1.6488,1.64885,1.64875,1.64885,601200023.0
2007-05-08 20:26:00,1.64885,1.64885,1.64885,1.64885,16000000.0
2007-05-08 20:27:00,1.6488,1.64885,1.6488,1.64885,431899999.0
2007-05-08 20:28:00,1.64885,1.64885,1.6488,1.64885,1046000010.0
2007-05-08 20:29:00,1.64885,1.64895,1.64885,1.64895,716300000.0
2007-05-08 20:30:00,1.64895,1.64905,1.64895,1.649,579000005.0
2007-05-08 20:31:00,1.649,1.6494,1.649,1.6493,1141500001.0
2007-05-08 20:32:00,1.6493,1.6495,1.6493,1.6495,349900004.0
2007-05-08 20:33:00,1.6495,1.6495,1.6494,1.6494,880299999.0
2007-05-08 20:34:00,1.64935,1.6496,1.64935,1.6495,449200001.0
2007-05-08 20:35:00,1.6493,1.6495,1.6493,1.6494,997799997.0
2007-05-08 20:36:00,1.6494,1.6495,1.6493,1.6493,997799997.0
2007-05-08 20:37:00,1.6493,1.6493,1.64905,1.64905,369500000.0
2007-05-08 20:38:00,1.649,1.6492,1.64895,1.6491,716100009.0
2007-05-08 20:39:00,1.6491,1.6491,1.6491,1.6491,607800000.0
2007-05-08 20:40:00,1.6491,1.6491,1.6491,1.6491,193100000.0
2007-05-08 20:41:00,1.6491,1.6491,1.64885,1.64885,918000002.0
2007-05-08 20:42:00,1.6489,1.6489,1.64885,1.6489,775800006.0
2007-05-08 20:43:00,1.6489,1.6491,1.6489,1.6491,1807700010.0
2007-05-08 20:44:00,1.6491,1.6491,1.649,1.64905,174000002.0
2007-05-08 20:45:00,1.6491,1.6491,1.64895,1.64905,312300001.0
2007-05-08 20:46:00,1.6491,1.6491,1.6491,1.6491,45600000.0
2007-05-08 20:47:00,1.6491,1.6491,1.6491,1.6491,93600000.0
2007-05-08 20:48:00,1.6491,1.6491,1.6491,1.6491,23200000.0
2007-05-08 20:49:00,1.64905,1.6491,1.64905,1.6491,32800000.0
2007-05-08 20:50:00,1.6491,1.6491,1.649,1.649,69600000.0
2007-05-08 20:51:00,1.649,1.649,1.649,1.649,25600000.0
2007-05-08 20:52:00,1.649,1.649,1.64895,1.649,18400000.0
2007-05-08 20:53:00,1.64905,1.6491,1.64905,1.6491,76000000.0
2007-05-08 20:54:00,1.6491,1.6492,1.6491,1.6492,230000004.0
2007-05-08 20:55:00,1.6492,1.64925,1.6492,1.6492,550300016.0
2007-05-08 20:56:00,1.6492,1.64925,1.6491,1.6491,1964900005.0
2007-05-08 20:57:00,1.6491,1.64915,1.64895,1.64905,1997799986.0
2007-05-08 20:58:00,1.64905,1.6491,1.64895,1.649,467600003.0
2007-05-08 20:59:00,1.649,1.649,1.6485,1.6486,816599995.0
2007-05-08 21:00:00,1.6486,1.6489,1.6486,1.64885,753599996.0
2007-05-08 21:01:00,1.6489,1.6491,1.6489,1.64905,198100000.0
2007-05-08 21:02:00,1.64905,1.6491,1.649,1.649,204400000.0
2007-05-08 21:03:00,1.649,1.6491,1.649,1.6491,269600000.0
2007-05-08 21:04:00,1.6491,1.6494,1.6491,1.6494,774200004.0
2007-05-08 21:05:00,1.64935,1.6494,1.64935,1.6494,42300000.0
2007-05-08 21:06:00,1.6494,1.6494,1.6494,1.6494,18000000.0
2007-05-08 21:07:00,1.6494,1.6494,1.6494,1.6494,8000000.0
2007-05-08 21:08:00,1.6494,1.6494,1.64925,1.6493,147199999.0
2007-05-08 21:09:00,1.6493,1.6494,1.64925,1.64925,198399999.0
2007-05-08 21:10:00,1.6493,1.6495,1.64925,1.64945,381400003.0
2007-05-08 21:11:00,1.6495,1.6495,1.6494,1.6494,106399997.0
2007-05-08 21:12:00,1.6494,1.6494,1.6494,1.6494,96800000.0
2007-05-08 21:13:00,1.6494,1.6494,1.6493,1.6494,210399999.0
2007-05-08 21:14:00,1.6494,1.6494,1.6494,1.6494,6400000.0
2007-05-08 21:15:00,1.6494,1.6494,1.6494,1.6494,8000000.0
2007-05-08 21:16:00,1.6494,1.6494,1.6494,1.6494,15200000.0
2007-05-08 21:17:00,1.64871,1.64927,1.64858,1.64922,65800000.0
2007-05-08 21:18:00,1.6494,1.6494,1.6494,1.6494,99200000.0
2007-05-08 21:19:00,1.6494,1.6494,1.6494,1.6494,38400000.0
2007-05-08 21:20:00,1.6494,1.6494,1.6494,1.6494,166400000.0
2007-05-08 21:21:00,1.6494,1.6494,1.64925,1.6494,143200000.0
2007-05-08 21:22:00,1.6494,1.6494,1.64925,1.6493,83099999.0
2007-05-08 21:23:00,1.6493,1.6493,1.6493,1.6493,60800000.0
2007-05-08 21:24:00,1.6493,1.6493,1.64925,1.6493,255700006.0
2007-05-08 21:25:00,1.6493,1.6493,1.6493,1.6493,8000000.0
2007-05-08 21:26:00,1.6493,1.64935,1.64925,1.64925,183699996.0
2007-05-08 21:27:00,1.6494,1.6494,1.64935,1.64935,1090700000.0
2007-05-08 21:28:00,1.64925,1.64935,1.64925,1.6493,798799997.0
2007-05-08 21:29:00,1.6493,1.6494,1.64925,1.6494,627499986.0
2007-05-08 21:30:00,1.6494,1.6494,1.64935,1.6494,270299997.0
2007-05-08 21:31:00,1.64935,1.6494,1.64935,1.6494,349199999.0
2007-05-08 21:32:00,1.6494,1.6495,1.6494,1.6495,160000000.0
2007-05-08 21:33:00,1.6495,1.6495,1.64945,1.64945,27200000.0
2007-05-08 21:34:00,1.6495,1.6495,1.64935,1.6495,561600001.0
2007-05-08 21:35:00,1.6495,1.6495,1.64945,1.64945,195700001.0
2007-05-08 21:36:00,1.6495,1.6495,1.6495,1.6495,1042899981.0
2007-05-08 21:37:00,1.64955,1.6497,1.6495,1.6497,291199994.0
2007-05-08 21:38:00,1.6497,1.6497,1.6497,1.6497,30400000.0
2007-05-08 21:39:00,1.6497,1.6497,1.64965,1.6497,102400000.0
2007-05-08 21:40:00,1.6497,1.6498,1.64955,1.64965,962499975.0
2007-05-08 21:41:00,1.64965,1.6497,1.64955,1.64955,922399987.0
2007-05-08 21:42:00,1.6496,1.6498,1.6496,1.6498,591199994.0
2007-05-08 21:43:00,1.6498,1.6498,1.6497,1.6498,369599991.0
2007-05-08 21:44:00,1.6498,1.6498,1.6498,1.6498,23200000.0
2007-05-08 21:45:00,1.6498,1.6498,1.64955,1.64955,963399986.0
2007-05-08 21:46:00,1.6496,1.6496,1.6496,1.6496,479500000.0
2007-05-08 21:47:00,1.6496,1.6496,1.6496,1.6496,592199985.0
2007-05-08 21:48:00,1.64907,1.64944,1.64885,1.64944,171199995.0
2007-05-08 21:49:00,1.6496,1.6496,1.64955,1.64955,523999995.0
2007-05-08 21:50:00,1.6496,1.6496,1.6494,1.6494,167600000.0
2007-05-08 21:51:00,1.6494,1.6495,1.6494,1.6495,116600002.0
2007-05-08 21:52:00,1.6495,1.6496,1.64945,1.6495,962000001.0
2007-05-08 21:53:00,1.64945,1.64955,1.64945,1.64955,74699999.0
2007-05-08 21:54:00,1.64955,1.6496,1.6495,1.6495,1064700026.0
2007-05-08 21:55:00,1.6495,1.6495,1.6495,1.6495,257000000.0
2007-05-08 21:56:00,1.64903,1.64931,1.64895,1.64931,66499999.0
2007-05-08 21:57:00,1.64931,1.64941,1.64921,1.64934,110299999.0
2007-05-08 21:58:00,1.6495,1.6496,1.6495,1.6496,218500010.0
2007-05-08 21:59:00,1.6496,1.6497,1.6495,1.6496,783400034.0
2007-05-08 22:00:00,1.6496,1.6496,1.6495,1.6496,1257600008.0
2007-05-08 22:01:00,1.6496,1.65,1.6496,1.65,596000001.0
2007-05-08 22:02:00,1.6499,1.65,1.6498,1.6499,898399985.0
2007-05-08 22:03:00,1.6499,1.6499,1.64975,1.6498,455999994.0
2007-05-08 22:04:00,1.6499,1.65,1.6499,1.65,800499985.0
2007-05-08 22:05:00,1.65,1.65,1.64995,1.65,954099974.0
2007-05-08 22:06:00,1.65,1.6503,1.64995,1.6502,1619099996.0
2007-05-08 22:07:00,1.6502,1.6502,1.6499,1.65005,1217199976.0
2007-05-08 22:08:00,1.65015,1.6502,1.64995,1.6502,657899991.0
2007-05-08 22:09:00,1.6502,1.6502,1.65005,1.65005,262799998.0
2007-05-08 22:10:00,1.6501,1.6501,1.6499,1.65,192599998.0
2007-05-08 22:11:00,1.65,1.6501,1.65,1.65,370099994.0
2007-05-08 22:12:00,1.65,1.6501,1.65,1.65,343599993.0
2007-05-08 22:13:00,1.65,1.6501,1.6498,1.6499,1281400009.0
2007-05-08 22:14:00,1.65,1.65,1.6499,1.65,851199989.0
2007-05-08 22:15:00,1.64947,1.64995,1.64947,1.64977,152100000.0
2007-05-08 22:16:00,1.65,1.65,1.65,1.65,20000000.0
2007-05-08 22:17:00,1.65,1.65,1.6498,1.6499,352700004.0
2007-05-08 22:18:00,1.65,1.65,1.6499,1.6499,300999994.0
2007-05-08 22:19:00,1.6499,1.65,1.6499,1.6499,751799989.0
2007-05-08 22:20:00,1.6499,1.6499,1.6498,1.6499,483000009.0
2007-05-08 22:21:00,1.6499,1.6499,1.64985,1.6499,107699999.0
2007-05-08 22:22:00,1.6499,1.6499,1.6498,1.6499,304799998.0
2007-05-08 22:23:00,1.6499,1.6499,1.6498,1.6499,292599992.0
2007-05-08 22:24:00,1.6499,1.6499,1.64985,1.6499,103900001.0
2007-05-08 22:25:00,1.6499,1.6501,1.6499,1.65,275100000.0
2007-05-08 22:26:00,1.65,1.6501,1.6499,1.65005,571000003.0
2007-05-08 22:27:00,1.65,1.6502,1.65,1.65005,150700000.0
2007-05-08 22:28:00,1.6502,1.6502,1.6502,1.6502,4000000.0
2007-05-08 22:29:00,1.6502,1.6502,1.6501,1.6501,65599999.0
2007-05-08 22:30:00,1.6501,1.6501,1.64985,1.65,728200000.0
2007-05-08 22:31:00,1.65,1.6501,1.6499,1.65,681399997.0
2007-05-08 22:32:00,1.65,1.65,1.6498,1.65,331300004.0
2007-05-08 22:33:00,1.65,1.65,1.6499,1.6499,461499998.0
2007-05-08 22:34:00,1.6499,1.6502,1.6499,1.65,609900004.0
2007-05-08 22:35:00,1.65,1.65,1.6499,1.65,253699997.0
2007-05-08 22:36:00,1.65,1.65,1.64995,1.64995,20000000.0
2007-05-08 22:37:00,1.64995,1.64995,1.6498,1.6499,254200003.0
2007-05-08 22:38:00,1.6499,1.6499,1.6498,1.6499,488600002.0
2007-05-08 22:39:00,1.6499,1.6499,1.6498,1.6498,40800000.0
2007-05-08 22:40:00,1.6499,1.6499,1.6499,1.6499,324800010.0
2007-05-08 22:41:00,1.6499,1.6499,1.6498,1.6498,43900002.0
2007-05-08 22:42:00,1.6498,1.6498,1.6498,1.6498,82200001.0
2007-05-08 22:43:00,1.6498,1.6499,1.6498,1.6499,205800003.0
2007-05-08 22:44:00,1.6499,1.6499,1.6498,1.6498,180500000.0
2007-05-08 22:45:00,1.6498,1.6498,1.6498,1.6498,120000000.0
2007-05-08 22:46:00,1.6498,1.6498,1.6498,1.6498,269100000.0
2007-05-08 22:47:00,1.6498,1.65,1.6498,1.6499,1456100009.0
2007-05-08 22:48:00,1.6499,1.6499,1.6499,1.6499,160299997.0
2007-05-08 22:49:00,1.6499,1.6499,1.6498,1.6499,1047500017.0
2007-05-08 22:50:00,1.6499,1.65,1.6498,1.6499,553899997.0
2007-05-08 22:51:00,1.65,1.65,1.6498,1.6498,755600004.0
2007-05-08 22:52:00,1.6499,1.6499,1.6499,1.6499,64000000.0
2007-05-08 22:53:00,1.64985,1.64985,1.6498,1.6498,472300016.0
2007-05-08 22:54:00,1.6498,1.6498,1.6498,1.6498,735500007.0
2007-05-08 22:55:00,1.6498,1.6498,1.6498,1.6498,673000010.0
2007-05-08 22:56:00,1.6498,1.65,1.6498,1.6499,1164300005.0
2007-05-08 22:57:00,1.6499,1.6499,1.6498,1.6499,86300000.0
2007-05-08 22:58:00,1.6499,1.6499,1.6498,1.6498,184700001.0
2007-05-08 22:59:00,1.6498,1.6499,1.6497,1.6498,369300002.0
2007-05-08 23:00:00,1.6498,1.6499,1.6495,1.6498,87200002.0
2007-05-08 23:01:00,1.6498,1.6498,1.6498,1.6498,73200002.0
2007-05-08 23:02:00,1.6499,1.6499,1.6499,1.6499,3200000.0
2007-05-08 23:03:00,1.6499,1.6499,1.6498,1.6499,110699999.0
2007-05-08 23:04:00,1.6499,1.6499,1.6498,1.6499,46299998.0
2007-05-08 23:05:00,1.6499,1.65,1.6498,1.6499,295599999.0
2007-05-08 23:06:00,1.6498,1.6499,1.6498,1.6499,58699998.0
2007-05-08 23:07:00,1.6499,1.6499,1.6499,1.6499,5000000.0
2007-05-08 23:08:00,1.6499,1.6499,1.6498,1.6498,102199998.0
2007-05-08 23:09:00,1.6499,1.6499,1.6499,1.6499,10600000.0
2007-05-08 23:10:00,1.6499,1.6499,1.6499,1.6499,34100000.0
2007-05-08 23:11:00,1.6499,1.6499,1.6499,1.6499,31700000.0
2007-05-08 23:12:00,1.6499,1.6499,1.6499,1.6499,9000000.0
2007-05-08 23:13:00,1.6499,1.6499,1.6499,1.6499,20500000.0
2007-05-08 23:14:00,1.6499,1.6499,1.6498,1.6498,27000000.0
2007-05-08 23:15:00,1.6499,1.6499,1.6498,1.6498,15600000.0
2007-05-08 23:16:00,1.64966,1.64971,1.64962,1.6497,28000000.0
2007-05-08 23:17:00,1.64968,1.64971,1.64952,1.64957,69600000.0
2007-05-08 23:18:00,1.6496,1.64972,1.64903,1.64972,77599998.0
2007-05-08 23:19:00,1.6499,1.6499,1.6497,1.6497,318899995.0
2007-05-08 23:20:00,1.6497,1.6498,1.6497,1.6498,158999998.0
2007-05-08 23:21:00,1.6498,1.6498,1.6498,1.6498,31900000.0
2007-05-08 23:22:00,1.6498,1.6498,1.6498,1.6498,105300000.0
2007-05-08 23:23:00,1.6498,1.6498,1.6496,1.6497,1419199988.0
2007-05-08 23:24:00,1.6497,1.6497,1.6496,1.6496,985099988.0
2007-05-08 23:25:00,1.6497,1.6497,1.6496,1.6496,249100004.0
2007-05-08 23:26:00,1.6497,1.6497,1.64965,1.64965,190299998.0
2007-05-08 23:27:00,1.6498,1.6498,1.6496,1.6496,240000002.0
2007-05-08 23:28:00,1.6497,1.6498,1.64965,1.64965,126200006.0
2007-05-08 23:29:00,1.6498,1.6498,1.6498,1.6498,1600000.0
2007-05-08 23:30:00,1.6498,1.6499,1.6498,1.6498,613600000.0
2007-05-08 23:31:00,1.6499,1.65,1.6499,1.65,150900000.0
2007-05-08 23:32:00,1.65,1.65,1.65,1.65,101600000.0
2007-05-08 23:33:00,1.64955,1.64974,1.64945,1.64967,105999999.0
2007-05-08 23:34:00,1.65,1.65,1.6499,1.6499,468800000.0
2007-05-08 23:35:00,1.6499,1.6499,1.6498,1.6498,226000000.0
2007-05-08 23:36:00,1.6498,1.6498,1.6497,1.6497,48299999.0
2007-05-08 23:37:00,1.6498,1.6499,1.6498,1.6498,658500000.0
2007-05-08 23:38:00,1.6498,1.65,1.6498,1.65,255200000.0
2007-05-08 23:39:00,1.65,1.65,1.65,1.65,17600000.0
2007-05-08 23:40:00,1.6499,1.6499,1.6499,1.6499,40699998.0
2007-05-08 23:41:00,1.6499,1.6499,1.6498,1.6499,185000003.0
2007-05-08 23:42:00,1.6499,1.6499,1.6497,1.6498,663800003.0
2007-05-08 23:43:00,1.6498,1.6499,1.6497,1.6497,672500006.0
2007-05-08 23:44:00,1.6497,1.6497,1.6497,1.6497,53500000.0
2007-05-08 23:45:00,1.6498,1.6499,1.6498,1.6498,80700000.0
2007-05-08 23:46:00,1.64975,1.6499,1.64975,1.6498,108600000.0
2007-05-08 23:47:00,1.6498,1.6499,1.6497,1.6497,181300004.0
2007-05-08 23:48:00,1.6498,1.6498,1.6498,1.6498,9600000.0
2007-05-08 23:49:00,1.6498,1.6498,1.6497,1.6498,468999999.0
2007-05-08 23:50:00,1.6498,1.6498,1.6498,1.6498,33500000.0
2007-05-08 23:51:00,1.64955,1.64955,1.64926,1.64948,116000000.0
2007-05-08 23:52:00,1.6498,1.6498,1.6498,1.6498,177000000.0
2007-05-08 23:53:00,1.6498,1.6498,1.6498,1.6498,394500000.0
2007-05-08 23:54:00,1.6498,1.6499,1.6497,1.6499,456899998.0
2007-05-08 23:55:00,1.6499,1.6499,1.6499,1.6499,80500000.0
2007-05-08 23:56:00,1.64968,1.64975,1.64935,1.64968,53600000.0
2007-05-08 23:57:00,1.6499,1.6499,1.6499,1.6499,75900000.0
2007-05-08 23:58:00,1.6499,1.6499,1.6499,1.6499,12400000.0
2007-05-08 23:59:00,1.6499,1.6499,1.6499,1.6499,48000000.0
2007-05-09 00:00:00,1.6499,1.6499,1.6499,1.6499,36800000.0
2007-05-09 00:01:00,1.6499,1.6499,1.6499,1.6499,15200000.0
2007-05-09 00:02:00,1.6499,1.6499,1.6497,1.6497,169999999.0
2007-05-09 00:03:00,1.6497,1.6498,1.6497,1.6498,181099999.0
2007-05-09 00:04:00,1.64963,1.64964,1.64944,1.64964,74500000.0
2007-05-09 00:05:00,1.64972,1.64972,1.64968,1.64968,19200000.0
2007-05-09 00:06:00,1.64938,1.64967,1.64935,1.64967,383100002.0
2007-05-09 00:07:00,1.64962,1.64975,1.64962,1.64963,366400004.0
2007-05-09 00:08:00,1.64965,1.64972,1.64959,1.64964,50200000.0
2007-05-09 00:09:00,1.64954,1.64974,1.64954,1.6496,273199999.0
2007-05-09 00:10:00,1.64933,1.64959,1.64933,1.64958,40800000.0
2007-05-09 00:11:00,1.6498,1.6498,1.6497,1.6498,82200000.0
2007-05-09 00:12:00,1.6496,1.64975,1.64953,1.64975,332600000.0
2007-05-09 00:13:00,1.6498,1.6498,1.6498,1.6498,9600000.0
2007-05-09 00:14:00,1.6498,1.6498,1.6497,1.6497,86500000.0
2007-05-09 00:15:00,1.6499,1.6499,1.6498,1.6498,81400000.0
2007-05-09 00:16:00,1.64956,1.64961,1.64942,1.64957,466899992.0
2007-05-09 00:17:00,1.64973,1.64973,1.64954,1.64967,1088699983.0
2007-05-09 00:18:00,1.6498,1.6498,1.6498,1.6498,38400000.0
2007-05-09 00:19:00,1.6498,1.6499,1.6498,1.6499,25600000.0
2007-05-09 00:20:00,1.6499,1.6499,1.6499,1.6499,4800000.0
2007-05-09 00:21:00,1.6499,1.6499,1.6498,1.6498,69500000.0
2007-05-09 00:22:00,1.64956,1.64962,1.64882,1.64882,749800010.0
2007-05-09 00:23:00,1.6498,1.6499,1.6498,1.6499,35200000.0
2007-05-09 00:24:00,1.6499,1.6499,1.6499,1.6499,3200000.0
2007-05-09 00:25:00,1.6499,1.6499,1.6499,1.6499,9600000.0
2007-05-09 00:26:00,1.6499,1.6499,1.6498,1.6498,51900000.0
2007-05-09 00:27:00,1.64975,1.64975,1.64975,1.64975,21600000.0
2007-05-09 00:28:00,1.64945,1.6495,1.6494,1.64945,362100000.0
2007-05-09 00:29:00,1.6498,1.6498,1.6498,1.6498,9600000.0
2007-05-09 00:30:00,1.64967,1.64967,1.64947,1.64959,176000000.0
2007-05-09 00:31:00,1.64961,1.64968,1.64961,1.64968,44800000.0
2007-05-09 00:32:00,1.64948,1.64963,1.64944,1.64958,83900000.0
2007-05-09 00:33:00,1.6498,1.6498,1.6498,1.6498,36000000.0
2007-05-09 00:34:00,1.6498,1.6498,1.6497,1.6497,94400000.0
2007-05-09 00:35:00,1.6497,1.6497,1.6497,1.6497,391200000.0
2007-05-09 00:36:00,1.6497,1.6497,1.6497,1.6497,117100000.0
2007-05-09 00:37:00,1.6497,1.6497,1.6497,1.6497,15900000.0
2007-05-09 00:38:00,1.6497,1.6497,1.6496,1.6496,190600003.0
2007-05-09 00:39:00,1.6496,1.6497,1.6496,1.6496,441099995.0
2007-05-09 00:40:00,1.6497,1.6497,1.6496,1.6496,219999998.0
2007-05-09 00:41:00,1.6497,1.6497,1.6496,1.6496,106099999.0
2007-05-09 00:42:00,1.6497,1.6497,1.6497,1.6497,3400000.0
2007-05-09 00:43:00,1.6497,1.6497,1.6496,1.6496,107899999.0
2007-05-09 00:44:00,1.6496,1.6497,1.6495,1.6496,466300013.0
2007-05-09 00:45:00,1.6496,1.6496,1.6495,1.6495,142200000.0
2007-05-09 00:46:00,1.6495,1.6495,1.6495,1.6495,79000000.0
2007-05-09 00:47:00,1.6495,1.6495,1.6495,1.6495,11000000.0
2007-05-09 00:48:00,1.6495,1.6495,1.6495,1.6495,78000000.0
2007-05-09 00:49:00,1.6495,1.6495,1.6495,1.6495,125900000.0
2007-05-09 00:50:00,1.6495,1.6495,1.6495,1.6495,278300000.0
2007-05-09 00:51:00,1.6495,1.6495,1.6495,1.6495,117900000.0
2007-05-09 00:52:00,1.6495,1.6495,1.6495,1.6495,64000000.0
2007-05-09 00:53:00,1.6495,1.6495,1.6495,1.6495,44000000.0
2007-05-09 00:54:00,1.6495,1.6495,1.6495,1.6495,39000000.0
2007-05-09 00:55:00,1.6495,1.6495,1.6495,1.6495,132000000.0
2007-05-09 00:56:00,1.6495,1.6495,1.6495,1.6495,270000000.0
2007-05-09 00:57:00,1.6495,1.6495,1.6495,1.6495,165000000.0
2007-05-09 00:58:00,1.6495,1.6495,1.6495,1.6495,991000000.0
2007-05-09 00:59:00,1.6495,1.6495,1.6495,1.6495,26000000.0
2007-05-09 01:00:00,1.6495,1.6495,1.6495,1.6495,235000000.0
2007-05-09 01:01:00,1.6495,1.6495,1.6495,1.6495,393000000.0
2007-05-09 01:02:00,1.6495,1.6495,1.6495,1.6495,51000000.0
2007-05-09 01:03:00,1.6495,1.6495,1.6495,1.6495,333000000.0
2007-05-09 01:04:00,1.6495,1.6495,1.6495,1.6495,103000000.0
2007-05-09 01:05:00,1.64909,1.6494,1.64908,1.64925,481099998.0
2007-05-09 01:06:00,1.64904,1.64914,1.64892,1.64892,619500001.0
2007-05-09 01:07:00,1.6495,1.6495,1.6495,1.6495,474000000.0
2007-05-09 01:08:00,1.6495,1.6495,1.6495,1.6495,445000000.0
2007-05-09 01:09:00,1.6495,1.6496,1.6495,1.6496,646999996.0
2007-05-09 01:10:00,1.6496,1.6496,1.6495,1.6495,285199996.0
2007-05-09 01:11:00,1.6495,1.6495,1.6495,1.6495,1746200036.0
2007-05-09 01:12:00,1.6495,1.6495,1.6495,1.6495,1266300034.0
2007-05-09 01:13:00,1.6495,1.6495,1.6495,1.6495,63000000.0
2007-05-09 01:14:00,1.6495,1.6495,1.6495,1.6495,86000000.0
2007-05-09 01:15:00,1.6495,1.6495,1.6495,1.6495,189600008.0
2007-05-09 01:16:00,1.6495,1.6495,1.6495,1.6495,9000000.0
2007-05-09 01:17:00,1.6495,1.6495,1.6495,1.6495,10000000.0
2007-05-09 01:18:00,1.6495,1.6495,1.6495,1.6495,222600008.0
2007-05-09 01:19:00,1.6495,1.6495,1.6495,1.6495,233800004.0
2007-05-09 01:20:00,1.6495,1.6495,1.6495,1.6495,122000000.0
2007-05-09 01:21:00,1.6495,1.6495,1.6495,1.6495,380000000.0
2007-05-09 01:22:00,1.6495,1.6495,1.6495,1.6495,3000000.0
2007-05-09 01:23:00,1.6495,1.6495,1.6494,1.6494,199900000.0
2007-05-09 01:24:00,1.6494,1.64955,1.6494,1.6494,718100003.0
2007-05-09 01:25:00,1.6495,1.64955,1.6494,1.6494,797599998.0
2007-05-09 01:26:00,1.6494,1.6495,1.6494,1.6494,205600001.0
2007-05-09 01:27:00,1.6494,1.6494,1.6492,1.6492,404800001.0
2007-05-09 01:28:00,1.6492,1.6492,1.64875,1.6491,743099999.0
2007-05-09 01:29:00,1.6491,1.6492,1.649,1.6492,294400000.0
2007-05-09 01:30:00,1.6492,1.6492,1.649,1.64905,433000000.0
2007-05-09 01:31:00,1.6491,1.6492,1.64905,1.6492,184899998.0
2007-05-09 01:32:00,1.6492,1.6492,1.64915,1.64915,139200000.0
2007-05-09 01:33:00,1.6492,1.6492,1.6492,1.6492,9600000.0
2007-05-09 01:34:00,1.6492,1.6492,1.6489,1.6492,404700002.0
2007-05-09 01:35:00,1.6492,1.6492,1.64895,1.6491,427899998.0
2007-05-09 01:36:00,1.6491,1.6491,1.6491,1.6491,8000000.0
2007-05-09 01:37:00,1.64882,1.64902,1.64882,1.64893,563300005.0
2007-05-09 01:38:00,1.64873,1.64885,1.64871,1.64879,331599997.0
2007-05-09 01:39:00,1.6491,1.6492,1.649,1.6492,95800000.0
2007-05-09 01:40:00,1.64915,1.6492,1.649,1.6492,293500006.0
2007-05-09 01:41:00,1.6492,1.6492,1.6492,1.6492,212000000.0
2007-05-09 01:42:00,1.64915,1.64915,1.64915,1.64915,10400000.0
2007-05-09 01:43:00,1.6491,1.6491,1.6491,1.6491,149599998.0
2007-05-09 01:44:00,1.64915,1.6492,1.64915,1.6492,112800000.0
2007-05-09 01:45:00,1.6492,1.6492,1.64915,1.64915,107200000.0
2007-05-09 01:46:00,1.64887,1.64904,1.64879,1.64888,157500002.0
2007-05-09 01:47:00,1.6492,1.6492,1.6492,1.6492,55200000.0
2007-05-09 01:48:00,1.64883,1.64909,1.6488,1.64891,215399998.0
2007-05-09 01:49:00,1.6492,1.6492,1.6492,1.6492,32800000.0
2007-05-09 01:50:00,1.64877,1.64901,1.64837,1.64897,279200001.0
2007-05-09 01:51:00,1.64888,1.64898,1.6484,1.64884,676800008.0
2007-05-09 01:52:00,1.6492,1.6492,1.6492,1.6492,135200000.0
2007-05-09 01:53:00,1.6493,1.6494,1.6492,1.6494,426099998.0
2007-05-09 01:54:00,1.6494,1.6494,1.6492,1.6493,416399997.0
2007-05-09 01:55:00,1.6493,1.6494,1.64925,1.6494,250800002.0
2007-05-09 01:56:00,1.6494,1.6494,1.6493,1.6493,68000000.0
2007-05-09 01:57:00,1.6493,1.6493,1.6492,1.6492,418400001.0
2007-05-09 01:58:00,1.6492,1.6492,1.6491,1.6491,270400001.0
2007-05-09 01:59:00,1.6491,1.6491,1.64905,1.64905,119999997.0
2007-05-09 02:00:00,1.6492,1.6492,1.6491,1.6491,146900000.0
2007-05-09 02:01:00,1.6491,1.6491,1.6491,1.6491,29500000.0
2007-05-09 02:02:00,1.6491,1.6491,1.6491,1.6491,120500000.0
2007-05-09 02:03:00,1.6491,1.6491,1.6491,1.6491,208700000.0
2007-05-09 02:04:00,1.6491,1.6491,1.64905,1.6491,58800000.0
2007-05-09 02:05:00,1.6491,1.6491,1.64905,1.6491,378700002.0
2007-05-09 02:06:00,1.6491,1.6491,1.6491,1.6491,29500000.0
2007-05-09 02:07:00,1.6492,1.6493,1.6491,1.6491,234399998.0
2007-05-09 02:08:00,1.6492,1.6492,1.6491,1.6491,500200009.0
2007-05-09 02:09:00,1.6491,1.6491,1.649,1.649,393900002.0
2007-05-09 02:10:00,1.6491,1.6491,1.649,1.649,305400005.0
2007-05-09 02:11:00,1.64887,1.64895,1.64851,1.64895,118399996.0
2007-05-09 02:12:00,1.6491,1.6491,1.649,1.6491,216300004.0
2007-05-09 02:13:00,1.64905,1.6492,1.649,1.6492,297400005.0
2007-05-09 02:14:00,1.6492,1.6492,1.6492,1.6492,51000000.0
2007-05-09 02:15:00,1.6492,1.6492,1.6491,1.6491,412200004.0
2007-05-09 02:16:00,1.64871,1.64889,1.64865,1.64889,142399999.0
2007-05-09 02:17:00,1.6491,1.6491,1.6491,1.6491,59000000.0
2007-05-09 02:18:00,1.6491,1.6491,1.6491,1.6491,177100000.0
2007-05-09 02:19:00,1.6491,1.6492,1.649,1.6492,337600003.0
2007-05-09 02:20:00,1.6491,1.6491,1.649,1.649,329600010.0
2007-05-09 02:21:00,1.649,1.649,1.649,1.649,69400002.0
2007-05-09 02:22:00,1.649,1.649,1.649,1.649,311900002.0
2007-05-09 02:23:00,1.649,1.6491,1.649,1.6491,265000012.0
2007-05-09 02:24:00,1.6491,1.6491,1.64905,1.6491,231700000.0
2007-05-09 02:25:00,1.6491,1.6491,1.6491,1.6491,52800000.0
2007-05-09 02:26:00,1.6491,1.6491,1.6491,1.6491,140800000.0
2007-05-09 02:27:00,1.6491,1.6491,1.649,1.649,241100000.0
2007-05-09 02:28:00,1.649,1.649,1.649,1.649,201000000.0
2007-05-09 02:29:00,1.649,1.649,1.6489,1.649,623600005.0
2007-05-09 02:30:00,1.649,1.649,1.6487,1.6487,761199999.0
2007-05-09 02:31:00,1.6488,1.6488,1.6487,1.6488,400200002.0
2007-05-09 02:32:00,1.6488,1.6488,1.6487,1.6487,363200001.0
2007-05-09 02:33:00,1.6487,1.6487,1.64865,1.64865,605899997.0
2007-05-09 02:34:00,1.64865,1.6488,1.64865,1.6488,607700003.0
2007-05-09 02:35:00,1.6488,1.6488,1.64865,1.64865,150900000.0
2007-05-09 02:36:00,1.6487,1.6487,1.6487,1.6487,360099999.0
2007-05-09 02:37:00,1.6487,1.6487,1.6487,1.6487,279300014.0
2007-05-09 02:38:00,1.6487,1.6488,1.6487,1.6488,1346400007.0
2007-05-09 02:39:00,1.6488,1.6489,1.6487,1.6488,699599993.0
2007-05-09 02:40:00,1.6488,1.6489,1.64875,1.6489,299999999.0
2007-05-09 02:41:00,1.6489,1.6492,1.6489,1.6492,937200010.0
2007-05-09 02:42:00,1.6492,1.6494,1.6492,1.6493,1080500007.0
2007-05-09 02:43:00,1.6493,1.6493,1.6493,1.6493,196400000.0
2007-05-09 02:44:00,1.6493,1.6494,1.6493,1.6494,403499998.0
2007-05-09 02:45:00,1.6495,1.6495,1.6493,1.6494,1404300035.0
2007-05-09 02:46:00,1.6494,1.6495,1.6494,1.6494,1007100020.0
2007-05-09 02:47:00,1.6494,1.6494,1.6492,1.6493,1013000001.0
2007-05-09 02:48:00,1.6493,1.6495,1.6493,1.6494,671600005.0
2007-05-09 02:49:00,1.6494,1.6494,1.6493,1.6494,358900000.0
2007-05-09 02:50:00,1.6494,1.6495,1.6494,1.6495,123100000.0
2007-05-09 02:51:00,1.64945,1.6495,1.6494,1.6495,1027800007.0
2007-05-09 02:52:00,1.6495,1.6495,1.6493,1.6494,762100004.0
2007-05-09 02:53:00,1.6494,1.6494,1.6493,1.6494,946800000.0
2007-05-09 02:54:00,1.6494,1.6496,1.6493,1.6496,1469699997.0
2007-05-09 02:55:00,1.6496,1.64965,1.6495,1.64965,56800000.0
2007-05-09 02:56:00,1.64965,1.64965,1.6494,1.6495,258800000.0
2007-05-09 02:57:00,1.6496,1.6496,1.6495,1.6496,647199996.0
2007-05-09 02:58:00,1.6496,1.6496,1.6494,1.6495,544900000.0
2007-05-09 02:59:00,1.6495,1.6497,1.6495,1.6496,661299999.0
2007-05-09 03:00:00,1.6496,1.6497,1.6494,1.6495,1427500001.0
2007-05-09 03:01:00,1.6495,1.6495,1.6493,1.6493,491399999.0
2007-05-09 03:02:00,1.6493,1.6494,1.6493,1.6494,656099997.0
2007-05-09 03:03:00,1.6494,1.6495,1.6493,1.6494,1055999987.0
2007-05-09 03:04:00,1.6495,1.6495,1.6494,1.6495,351900000.0
2007-05-09 03:05:00,1.6495,1.6495,1.6495,1.6495,14400000.0
2007-05-09 03:06:00,1.6495,1.6495,1.6494,1.6495,63100000.0
2007-05-09 03:07:00,1.6495,1.6495,1.6495,1.6495,8000000.0
2007-05-09 03:08:00,1.6495,1.6495,1.6494,1.6495,15400000.0
2007-05-09 03:09:00,1.6495,1.6495,1.6494,1.6495,27900000.0
2007-05-09 03:10:00,1.6495,1.6495,1.6494,1.6495,18100000.0
2007-05-09 03:11:00,1.6495,1.6495,1.6495,1.6495,8000000.0
2007-05-09 03:12:00,1.6493,1.6495,1.6492,1.6493,346600000.0
2007-05-09 03:13:00,1.64912,1.64913,1.64868,1.64898,100000000.0
2007-05-09 03:14:00,1.6493,1.6493,1.6493,1.6493,352900000.0
2007-05-09 03:15:00,1.6493,1.6493,1.649,1.6491,303300002.0
2007-05-09 03:16:00,1.6491,1.6492,1.6489,1.64915,1779199999.0
2007-05-09 03:17:00,1.6492,1.6492,1.64905,1.64905,944300010.0
2007-05-09 03:18:00,1.6491,1.6491,1.64875,1.649,1586999988.0
2007-05-09 03:19:00,1.649,1.649,1.649,1.649,402900008.0
2007-05-09 03:20:00,1.64915,1.64915,1.6488,1.6488,829299995.0
2007-05-09 03:21:00,1.6488,1.6488,1.6488,1.6488,111900000.0
2007-05-09 03:22:00,1.6488,1.6489,1.6487,1.6489,301300000.0
2007-05-09 03:23:00,1.6489,1.649,1.6488,1.6489,450400004.0
2007-05-09 03:24:00,1.6489,1.6489,1.6488,1.6488,339999996.0
2007-05-09 03:25:00,1.6488,1.649,1.6488,1.6488,245600000.0
2007-05-09 03:26:00,1.6489,1.6489,1.6487,1.6489,227500001.0
2007-05-09 03:27:00,1.6489,1.6489,1.6489,1.6489,528000000.0
2007-05-09 03:28:00,1.6489,1.6492,1.6488,1.64915,1642400017.0
2007-05-09 03:29:00,1.6492,1.6492,1.6491,1.6492,1106800006.0
2007-05-09 03:30:00,1.6491,1.64935,1.6491,1.6492,525500007.0
2007-05-09 03:31:00,1.6492,1.6493,1.649,1.6492,1665500014.0
2007-05-09 03:32:00,1.6492,1.6493,1.6489,1.6491,338900002.0
2007-05-09 03:33:00,1.6492,1.6492,1.64905,1.64915,238900000.0
2007-05-09 03:34:00,1.6493,1.6494,1.6491,1.6494,427399997.0
2007-05-09 03:35:00,1.6493,1.6495,1.6493,1.6494,513900000.0
2007-05-09 03:36:00,1.6494,1.6495,1.6494,1.6495,311300003.0
2007-05-09 03:37:00,1.6496,1.6496,1.6496,1.6496,3200000.0
2007-05-09 03:38:00,1.6495,1.6496,1.6491,1.6492,1313700012.0
2007-05-09 03:39:00,1.6493,1.6493,1.6493,1.6493,554300010.0
2007-05-09 03:40:00,1.6493,1.6493,1.6493,1.6493,204000000.0
2007-05-09 03:41:00,1.6493,1.6493,1.6491,1.6492,1075800010.0
2007-05-09 03:42:00,1.64915,1.6492,1.64915,1.6492,663499996.0
2007-05-09 03:43:00,1.6492,1.6492,1.6491,1.64915,1312400035.0
2007-05-09 03:44:00,1.64915,1.6493,1.64915,1.6493,993200022.0
2007-05-09 03:45:00,1.6492,1.6492,1.64915,1.64915,791400020.0
2007-05-09 03:46:00,1.6492,1.6494,1.6492,1.6494,219400000.0
2007-05-09 03:47:00,1.6494,1.6494,1.6493,1.6493,268299998.0
2007-05-09 03:48:00,1.6493,1.6494,1.6493,1.6494,219500000.0
2007-05-09 03:49:00,1.64935,1.6494,1.6493,1.6493,204600001.0
2007-05-09 03:50:00,1.6493,1.6493,1.6493,1.6493,639800012.0
2007-05-09 03:51:00,1.6493,1.6493,1.6493,1.6493,164300000.0
2007-05-09 03:52:00,1.6493,1.6493,1.6493,1.6493,226499999.0
2007-05-09 03:53:00,1.6493,1.6493,1.6493,1.6493,91700000.0
2007-05-09 03:54:00,1.6493,1.6493,1.6493,1.6493,303000000.0
2007-05-09 03:55:00,1.6494,1.6495,1.64935,1.64945,556600003.0
2007-05-09 03:56:00,1.6496,1.6496,1.6493,1.6494,441799997.0
2007-05-09 03:57:00,1.64945,1.6495,1.64945,1.6495,45600000.0
2007-05-09 03:58:00,1.64903,1.64932,1.64901,1.64927,34200000.0
2007-05-09 03:59:00,1.6495,1.6495,1.6495,1.6495,24000000.0
2007-05-09 04:00:00,1.6495,1.6495,1.6495,1.6495,43900000.0
2007-05-09 04:01:00,1.6495,1.6496,1.6495,1.6495,165600000.0
2007-05-09 04:02:00,1.6495,1.6495,1.6495,1.6495,248499997.0
2007-05-09 04:03:00,1.6495,1.6495,1.6495,1.6495,333699995.0
2007-05-09 04:04:00,1.6495,1.6495,1.6495,1.6495,33500000.0
2007-05-09 04:05:00,1.6495,1.6495,1.64945,1.64945,59600000.0
2007-05-09 04:06:00,1.6495,1.6495,1.6495,1.6495,39800000.0
2007-05-09 04:07:00,1.6495,1.6495,1.6495,1.6495,225700000.0
2007-05-09 04:08:00,1.6495,1.6495,1.6495,1.6495,184100000.0
2007-05-09 04:09:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-05-09 04:10:00,1.6495,1.6495,1.6494,1.6495,123200002.0
2007-05-09 04:11:00,1.64918,1.64945,1.64908,1.64934,64000000.0
2007-05-09 04:12:00,1.6495,1.6495,1.6495,1.6495,341500002.0
2007-05-09 04:13:00,1.6495,1.6495,1.6495,1.6495,38400002.0
2007-05-09 04:14:00,1.6495,1.6495,1.6495,1.6495,17600000.0
2007-05-09 04:15:00,1.6495,1.6495,1.6495,1.6495,53500002.0
2007-05-09 04:16:00,1.6495,1.6495,1.6495,1.6495,53500002.0
2007-05-09 04:17:00,1.6495,1.6495,1.6495,1.6495,219300006.0
2007-05-09 04:18:00,1.6495,1.6495,1.6495,1.6495,525700002.0
2007-05-09 04:19:00,1.6495,1.6495,1.6495,1.6495,605599998.0
2007-05-09 04:20:00,1.6495,1.6495,1.6494,1.6495,579399992.0
2007-05-09 04:21:00,1.6495,1.6495,1.6495,1.6495,318300010.0
2007-05-09 04:22:00,1.6495,1.6495,1.6495,1.6495,296800004.0
2007-05-09 04:23:00,1.6495,1.6497,1.6495,1.6497,630200010.0
2007-05-09 04:24:00,1.6497,1.6498,1.6497,1.6498,328100002.0
2007-05-09 04:25:00,1.6498,1.6498,1.6498,1.6498,158800000.0
2007-05-09 04:26:00,1.6498,1.6498,1.6498,1.6498,319600000.0
2007-05-09 04:27:00,1.6498,1.6498,1.6498,1.6498,57400000.0
2007-05-09 04:28:00,1.6498,1.6498,1.6498,1.6498,122800000.0
2007-05-09 04:29:00,1.6497,1.6497,1.64955,1.64955,611199991.0
2007-05-09 04:30:00,1.64955,1.6496,1.6495,1.6496,658399988.0
2007-05-09 04:31:00,1.6496,1.6496,1.6496,1.6496,55599998.0
2007-05-09 04:32:00,1.6496,1.6496,1.6495,1.6496,229899997.0
2007-05-09 04:33:00,1.6496,1.6496,1.6495,1.6496,102600001.0
2007-05-09 04:34:00,1.64945,1.6495,1.64945,1.6495,193200002.0
2007-05-09 04:35:00,1.6496,1.6496,1.6496,1.6496,76599998.0
2007-05-09 04:36:00,1.6496,1.6496,1.6496,1.6496,290499993.0
2007-05-09 04:37:00,1.6496,1.6497,1.6496,1.6496,279700000.0
2007-05-09 04:38:00,1.6496,1.6498,1.6496,1.6496,810500018.0
2007-05-09 04:39:00,1.6496,1.6497,1.64955,1.6496,542200013.0
2007-05-09 04:40:00,1.6496,1.6497,1.6495,1.6496,638000004.0
2007-05-09 04:41:00,1.6496,1.6497,1.64955,1.6497,126900000.0
2007-05-09 04:42:00,1.6496,1.6497,1.6496,1.6496,149400000.0
2007-05-09 04:43:00,1.6497,1.6497,1.6496,1.6496,103000000.0
2007-05-09 04:44:00,1.6496,1.6497,1.6496,1.6496,129700000.0
2007-05-09 04:45:00,1.6496,1.6496,1.6496,1.6496,59900000.0
2007-05-09 04:46:00,1.6496,1.6496,1.6496,1.6496,163400000.0
2007-05-09 04:47:00,1.6495,1.6496,1.6495,1.6496,294799994.0
2007-05-09 04:48:00,1.6496,1.6496,1.6494,1.6495,308100009.0
2007-05-09 04:49:00,1.6495,1.6495,1.6495,1.6495,862100000.0
2007-05-09 04:50:00,1.6496,1.6496,1.6495,1.6496,228500005.0
2007-05-09 04:51:00,1.64955,1.6497,1.6495,1.6497,406300002.0
2007-05-09 04:52:00,1.6497,1.6497,1.6497,1.6497,56000000.0
2007-05-09 04:53:00,1.6497,1.6497,1.6497,1.6497,9600000.0
2007-05-09 04:54:00,1.6497,1.6497,1.6496,1.6497,135400000.0
2007-05-09 04:55:00,1.6497,1.6497,1.6497,1.6497,15200000.0
2007-05-09 04:56:00,1.64908,1.64937,1.64892,1.64927,109900000.0
2007-05-09 04:57:00,1.6497,1.6497,1.6494,1.6495,166099999.0
2007-05-09 04:58:00,1.6495,1.6495,1.6495,1.6495,318300004.0
2007-05-09 04:59:00,1.6495,1.6495,1.6495,1.6495,35900002.0
2007-05-09 05:00:00,1.6493,1.6494,1.64925,1.64935,300000001.0
2007-05-09 05:01:00,1.64943,1.64949,1.64937,1.64949,272600004.0
2007-05-09 05:02:00,1.6495,1.6495,1.6495,1.6495,541600001.0
2007-05-09 05:03:00,1.6495,1.6495,1.6495,1.6495,29500000.0
2007-05-09 05:04:00,1.6495,1.6495,1.6495,1.6495,67000000.0
2007-05-09 05:05:00,1.6495,1.6495,1.64945,1.6495,120800000.0
2007-05-09 05:06:00,1.6495,1.6496,1.6495,1.6495,306299996.0
2007-05-09 05:07:00,1.6495,1.6496,1.6495,1.6495,690199996.0
2007-05-09 05:08:00,1.6495,1.6495,1.6495,1.6495,126000000.0
2007-05-09 05:09:00,1.64935,1.64935,1.64892,1.64917,545100000.0
2007-05-09 05:10:00,1.6495,1.6496,1.6495,1.6496,289599998.0
2007-05-09 05:11:00,1.6495,1.6496,1.6495,1.6495,511799996.0
2007-05-09 05:12:00,1.6495,1.6495,1.6495,1.6495,356400000.0
2007-05-09 05:13:00,1.6495,1.6495,1.6495,1.6495,739400000.0
2007-05-09 05:14:00,1.6495,1.6495,1.6494,1.64945,606300005.0
2007-05-09 05:15:00,1.64945,1.6495,1.64945,1.6495,271300002.0
2007-05-09 05:16:00,1.64943,1.64948,1.64882,1.64919,199400004.0
2007-05-09 05:17:00,1.6495,1.6495,1.6495,1.6495,436900000.0
2007-05-09 05:18:00,1.6495,1.6495,1.6494,1.6494,296899992.0
2007-05-09 05:19:00,1.6495,1.6495,1.6494,1.6494,298200000.0
2007-05-09 05:20:00,1.6495,1.6495,1.6495,1.6495,31100000.0
2007-05-09 05:21:00,1.64955,1.6496,1.6495,1.6495,52800001.0
2007-05-09 05:22:00,1.6495,1.64955,1.6495,1.64955,46900000.0
2007-05-09 05:23:00,1.64955,1.6496,1.6495,1.6495,638100000.0
2007-05-09 05:24:00,1.6495,1.6495,1.6495,1.6495,873700000.0
2007-05-09 05:25:00,1.6495,1.6496,1.6495,1.6495,294300000.0
2007-05-09 05:26:00,1.6495,1.6495,1.64945,1.6495,230200000.0
2007-05-09 05:27:00,1.6495,1.6495,1.6495,1.6495,22400000.0
2007-05-09 05:28:00,1.6495,1.6495,1.64945,1.6495,70500000.0
2007-05-09 05:29:00,1.6495,1.6496,1.6495,1.6495,566399998.0
2007-05-09 05:30:00,1.64889,1.64918,1.64868,1.64895,173100001.0
2007-05-09 05:31:00,1.64913,1.64913,1.6486,1.64881,114999997.0
2007-05-09 05:32:00,1.6495,1.6495,1.6495,1.6495,260700000.0
2007-05-09 05:33:00,1.64933,1.64933,1.64872,1.64928,382000000.0
2007-05-09 05:34:00,1.6492,1.6492,1.64858,1.64873,403399999.0
2007-05-09 05:35:00,1.6495,1.6495,1.6495,1.6495,291800000.0
2007-05-09 05:36:00,1.6495,1.6495,1.64945,1.6495,243500000.0
2007-05-09 05:37:00,1.64945,1.6496,1.64945,1.6495,171300001.0
2007-05-09 05:38:00,1.6495,1.6495,1.6495,1.6495,64000000.0
2007-05-09 05:39:00,1.6495,1.6495,1.64945,1.6495,141200000.0
2007-05-09 05:40:00,1.6495,1.6495,1.6495,1.6495,44900000.0
2007-05-09 05:41:00,1.64945,1.6495,1.64945,1.6495,14400000.0
2007-05-09 05:42:00,1.6495,1.6495,1.64945,1.6495,21200000.0
2007-05-09 05:43:00,1.6495,1.6495,1.6495,1.6495,39200000.0
2007-05-09 05:44:00,1.6495,1.6495,1.6495,1.6495,16800000.0
2007-05-09 05:45:00,1.64921,1.64921,1.64865,1.64875,794399986.0
2007-05-09 05:46:00,1.6495,1.6495,1.6495,1.6495,160300000.0
2007-05-09 05:47:00,1.64884,1.64933,1.6486,1.64913,335599992.0
2007-05-09 05:48:00,1.64927,1.64936,1.64898,1.64917,357299994.0
2007-05-09 05:49:00,1.6495,1.6495,1.64945,1.64945,57400000.0
2007-05-09 05:50:00,1.64882,1.64932,1.64867,1.64871,277599995.0
2007-05-09 05:51:00,1.6495,1.6495,1.6495,1.6495,19900000.0
2007-05-09 05:52:00,1.64917,1.64917,1.64835,1.64911,1040499989.0
2007-05-09 05:53:00,1.6495,1.6495,1.6495,1.6495,431300000.0
2007-05-09 05:54:00,1.6495,1.6495,1.6494,1.6494,266900000.0
2007-05-09 05:55:00,1.6489,1.64934,1.6489,1.649,929099982.0
2007-05-09 05:56:00,1.64945,1.64945,1.64945,1.64945,4800000.0
2007-05-09 05:57:00,1.64931,1.64931,1.64858,1.64858,809599988.0
2007-05-09 05:58:00,1.64945,1.64945,1.64945,1.64945,3200000.0
2007-05-09 05:59:00,1.64875,1.64912,1.64875,1.64912,1217900028.0
2007-05-09 06:00:00,1.64875,1.6492,1.64875,1.64909,1129400028.0
2007-05-09 06:01:00,1.64905,1.64931,1.64876,1.64923,347500010.0
2007-05-09 06:02:00,1.6492,1.64932,1.64904,1.64925,202900002.0
2007-05-09 06:03:00,1.64901,1.64926,1.64889,1.64926,269800004.0
2007-05-09 06:04:00,1.649,1.64928,1.64895,1.64895,329500008.0
2007-05-09 06:05:00,1.64878,1.64916,1.64846,1.64914,741100018.0
2007-05-09 06:06:00,1.64945,1.64945,1.64945,1.64945,11200000.0
2007-05-09 06:07:00,1.64945,1.64945,1.64945,1.64945,18600000.0
2007-05-09 06:08:00,1.64945,1.64945,1.6494,1.6494,50700001.0
2007-05-09 06:09:00,1.64885,1.64916,1.6487,1.64908,164400000.0
2007-05-09 06:10:00,1.64945,1.64945,1.6494,1.6494,103099998.0
2007-05-09 06:11:00,1.64945,1.64945,1.6494,1.6494,85499998.0
2007-05-09 06:12:00,1.64945,1.64945,1.64945,1.64945,16000000.0
2007-05-09 06:13:00,1.64945,1.64945,1.64945,1.64945,4000000.0
2007-05-09 06:14:00,1.64945,1.64945,1.64945,1.64945,6000000.0
2007-05-09 06:15:00,1.64893,1.64938,1.6489,1.64938,189400004.0
2007-05-09 06:16:00,1.6495,1.6495,1.6495,1.6495,10400000.0
2007-05-09 06:17:00,1.6495,1.6495,1.64945,1.6495,322699997.0
2007-05-09 06:18:00,1.6495,1.6495,1.6494,1.64945,92499997.0
2007-05-09 06:19:00,1.64945,1.64945,1.64945,1.64945,3000000.0
2007-05-09 06:20:00,1.64945,1.64945,1.6494,1.64945,47200001.0
2007-05-09 06:21:00,1.6493,1.64945,1.6493,1.64945,10800000.0
2007-05-09 06:22:00,1.64945,1.64945,1.6494,1.64945,53400000.0
2007-05-09 06:23:00,1.6494,1.64945,1.6494,1.6494,71400000.0
2007-05-09 06:24:00,1.64945,1.64945,1.64945,1.64945,2300000.0
2007-05-09 06:25:00,1.64945,1.64945,1.6493,1.6493,37099999.0
2007-05-09 06:26:00,1.64945,1.64945,1.64945,1.64945,1600000.0
2007-05-09 06:27:00,1.64945,1.64945,1.64945,1.64945,1300000.0
2007-05-09 06:28:00,1.64945,1.64945,1.6494,1.6494,73200000.0
2007-05-09 06:29:00,1.64945,1.64945,1.64945,1.64945,100000.0
2007-05-09 06:30:00,1.64854,1.64919,1.64854,1.6488,788199997.0
2007-05-09 06:31:00,1.64945,1.64945,1.64945,1.64945,600000.0
2007-05-09 06:32:00,1.64945,1.64945,1.64945,1.64945,1500000.0
2007-05-09 06:33:00,1.64945,1.64945,1.64945,1.64945,1200000.0
2007-05-09 06:34:00,1.64889,1.64923,1.64876,1.64885,121500000.0
2007-05-09 06:35:00,1.64945,1.64945,1.64945,1.64945,200000.0
2007-05-09 06:36:00,1.64945,1.64945,1.64945,1.64945,900000.0
2007-05-09 06:37:00,1.64945,1.64945,1.64945,1.64945,200000.0
2007-05-09 06:38:00,1.64945,1.64945,1.6493,1.6494,47300000.0
2007-05-09 06:39:00,1.64945,1.64945,1.64945,1.64945,400000.0
2007-05-09 06:40:00,1.64945,1.64945,1.64945,1.64945,500000.0
2007-05-09 06:41:00,1.64945,1.64945,1.64945,1.64945,1600000.0
2007-05-09 06:42:00,1.64945,1.64945,1.64945,1.64945,22400000.0
2007-05-09 06:43:00,1.64945,1.64945,1.6493,1.64945,113200001.0
2007-05-09 06:44:00,1.64945,1.64945,1.6493,1.64945,338199995.0
2007-05-09 06:45:00,1.64945,1.64945,1.64945,1.64945,312299999.0
2007-05-09 06:46:00,1.64945,1.64945,1.6494,1.6494,397600000.0
2007-05-09 06:47:00,1.6494,1.6495,1.6494,1.64945,395599998.0
2007-05-09 06:48:00,1.6494,1.64945,1.6494,1.6494,204199994.0
2007-05-09 06:49:00,1.64934,1.6494,1.64932,1.64935,387000006.0
2007-05-09 06:50:00,1.64945,1.64945,1.6494,1.6494,139499999.0
2007-05-09 06:51:00,1.64945,1.64945,1.64945,1.64945,30400000.0
2007-05-09 06:52:00,1.64945,1.6495,1.64945,1.64945,160799998.0
2007-05-09 06:53:00,1.64945,1.64945,1.64945,1.64945,800000.0
2007-05-09 06:54:00,1.6495,1.6496,1.64945,1.64945,36600000.0
2007-05-09 06:55:00,1.6494,1.6495,1.6494,1.6495,43900001.0
2007-05-09 06:56:00,1.6495,1.6495,1.6494,1.6494,211499999.0
2007-05-09 06:57:00,1.64883,1.64912,1.64883,1.64904,175800000.0
2007-05-09 06:58:00,1.64945,1.64945,1.64945,1.64945,30299999.0
2007-05-09 06:59:00,1.64945,1.64945,1.6494,1.6494,297700001.0
2007-05-09 07:00:00,1.64945,1.64945,1.6494,1.6494,183600003.0
2007-05-09 07:01:00,1.64945,1.64945,1.64945,1.64945,77699998.0
2007-05-09 07:02:00,1.6494,1.6495,1.6494,1.64945,250800002.0
2007-05-09 07:03:00,1.6488,1.64943,1.6488,1.64906,1457600019.0
2007-05-09 07:04:00,1.64936,1.64945,1.64876,1.64876,635899995.0
2007-05-09 07:05:00,1.64864,1.64905,1.64829,1.64829,262100001.0
2007-05-09 07:06:00,1.64826,1.64948,1.64826,1.64935,307400004.0
2007-05-09 07:07:00,1.64945,1.64945,1.64945,1.64945,29000000.0
2007-05-09 07:08:00,1.64945,1.64945,1.64945,1.64945,20000000.0
2007-05-09 07:09:00,1.64945,1.64945,1.6493,1.6493,190199996.0
2007-05-09 07:10:00,1.6493,1.6493,1.64925,1.64925,64699999.0
2007-05-09 07:11:00,1.6493,1.6493,1.6493,1.6493,339599990.0
2007-05-09 07:12:00,1.6493,1.6493,1.6493,1.6493,43000000.0
2007-05-09 07:13:00,1.6493,1.6493,1.6493,1.6493,106699999.0
2007-05-09 07:14:00,1.6493,1.6493,1.6493,1.6493,107700000.0
2007-05-09 07:15:00,1.6493,1.6493,1.64925,1.64925,179800000.0
2007-05-09 07:16:00,1.64913,1.64938,1.64869,1.64869,1651000014.0
2007-05-09 07:17:00,1.6493,1.6493,1.6493,1.6493,41400000.0
2007-05-09 07:18:00,1.64899,1.64932,1.6483,1.64891,698000002.0
2007-05-09 07:19:00,1.6488,1.64923,1.64876,1.64923,177400003.0
2007-05-09 07:20:00,1.6493,1.6494,1.6493,1.6494,113999999.0
2007-05-09 07:21:00,1.6494,1.6494,1.64935,1.64935,250800000.0
2007-05-09 07:22:00,1.6495,1.6495,1.6494,1.6494,287300006.0
2007-05-09 07:23:00,1.6494,1.6494,1.6494,1.6494,449899999.0
2007-05-09 07:24:00,1.6494,1.6494,1.6494,1.6494,68500000.0
2007-05-09 07:25:00,1.6494,1.6494,1.64925,1.64925,534700012.0
2007-05-09 07:26:00,1.6493,1.6494,1.6493,1.6494,429900004.0
2007-05-09 07:27:00,1.6494,1.6495,1.6493,1.6493,727700002.0
2007-05-09 07:28:00,1.6493,1.6494,1.64925,1.6493,431200001.0
2007-05-09 07:29:00,1.6493,1.6494,1.6493,1.6494,192800000.0
2007-05-09 07:30:00,1.6494,1.6494,1.6493,1.6494,136399998.0
2007-05-09 07:31:00,1.6494,1.6494,1.6494,1.6494,57600000.0
2007-05-09 07:32:00,1.6494,1.6494,1.64935,1.64935,97400000.0
2007-05-09 07:33:00,1.6494,1.6494,1.6494,1.6494,61600000.0
2007-05-09 07:34:00,1.6494,1.6494,1.6494,1.6494,13600000.0
2007-05-09 07:35:00,1.6494,1.6494,1.6494,1.6494,57600000.0
2007-05-09 07:36:00,1.6494,1.6494,1.6494,1.6494,165600000.0
2007-05-09 07:37:00,1.6494,1.6494,1.6494,1.6494,213600000.0
2007-05-09 07:38:00,1.6494,1.6494,1.6493,1.6494,757799996.0
2007-05-09 07:39:00,1.6494,1.6494,1.6493,1.6493,424199992.0
2007-05-09 07:40:00,1.6493,1.6493,1.6493,1.6493,22299999.0
2007-05-09 07:41:00,1.6493,1.6493,1.6493,1.6493,96499999.0
2007-05-09 07:42:00,1.6493,1.6493,1.6493,1.6493,60800000.0
2007-05-09 07:43:00,1.6493,1.6493,1.6493,1.6493,149899995.0
2007-05-09 07:44:00,1.6493,1.6493,1.6492,1.6493,304299996.0
2007-05-09 07:45:00,1.6493,1.6494,1.6493,1.6493,304299996.0
2007-05-09 07:46:00,1.6493,1.6494,1.64925,1.64925,371099998.0
2007-05-09 07:47:00,1.6493,1.6494,1.64925,1.6493,303600000.0
2007-05-09 07:48:00,1.6493,1.6494,1.64925,1.64925,79099999.0
2007-05-09 07:49:00,1.6493,1.6493,1.64925,1.6493,320199997.0
2007-05-09 07:50:00,1.6493,1.6493,1.6493,1.6493,84000000.0
2007-05-09 07:51:00,1.6493,1.6493,1.6493,1.6493,153600000.0
2007-05-09 07:52:00,1.6493,1.6493,1.64915,1.6492,276599999.0
2007-05-09 07:53:00,1.6492,1.6493,1.6492,1.6493,74299999.0
2007-05-09 07:54:00,1.64896,1.64912,1.64857,1.64895,203799997.0
2007-05-09 07:55:00,1.6493,1.6493,1.6493,1.6493,84800000.0
2007-05-09 07:56:00,1.6493,1.6493,1.6493,1.6493,28800000.0
2007-05-09 07:57:00,1.6493,1.64935,1.6491,1.6493,571000000.0
2007-05-09 07:58:00,1.6493,1.64935,1.6492,1.6492,147200000.0
2007-05-09 07:59:00,1.6492,1.6493,1.649,1.6493,872900007.0
2007-05-09 08:00:00,1.64925,1.6494,1.6491,1.6492,1084899995.0
2007-05-09 08:01:00,1.6493,1.6494,1.6492,1.6492,1429400001.0
2007-05-09 08:02:00,1.6493,1.6493,1.6492,1.64925,175000002.0
2007-05-09 08:03:00,1.6493,1.6494,1.6493,1.64935,172399999.0
2007-05-09 08:04:00,1.64935,1.6494,1.6493,1.6494,539300010.0
2007-05-09 08:05:00,1.6494,1.6494,1.6494,1.6494,11200000.0
2007-05-09 08:06:00,1.6494,1.6494,1.64895,1.64915,835200002.0
2007-05-09 08:07:00,1.6492,1.6492,1.64905,1.6491,336500001.0
2007-05-09 08:08:00,1.6492,1.6492,1.64905,1.64905,1004799988.0
2007-05-09 08:09:00,1.6491,1.6492,1.64905,1.6492,480800005.0
2007-05-09 08:10:00,1.6492,1.64925,1.6492,1.64925,147699998.0
2007-05-09 08:11:00,1.64925,1.64925,1.64925,1.64925,48000000.0
2007-05-09 08:12:00,1.64925,1.6493,1.64925,1.6493,80100000.0
2007-05-09 08:13:00,1.6493,1.6493,1.6493,1.6493,129600000.0
2007-05-09 08:14:00,1.6493,1.6493,1.6491,1.6491,427900000.0
2007-05-09 08:15:00,1.64905,1.6496,1.64905,1.6493,1246099998.0
2007-05-09 08:16:00,1.6493,1.6494,1.6492,1.64925,1562499990.0
2007-05-09 08:17:00,1.6492,1.6493,1.6491,1.6491,794699991.0
2007-05-09 08:18:00,1.64915,1.6492,1.649,1.6492,904800013.0
2007-05-09 08:19:00,1.64925,1.6494,1.64915,1.6492,453100001.0
2007-05-09 08:20:00,1.6492,1.6492,1.6491,1.6491,229100000.0
2007-05-09 08:21:00,1.6491,1.6491,1.6491,1.6491,928999993.0
2007-05-09 08:22:00,1.6491,1.6492,1.6491,1.6491,475399996.0
2007-05-09 08:23:00,1.6491,1.6491,1.6489,1.6489,241300004.0
2007-05-09 08:24:00,1.6489,1.649,1.6488,1.6488,388100004.0
2007-05-09 08:25:00,1.6489,1.6489,1.64845,1.64845,769600003.0
2007-05-09 08:26:00,1.6485,1.6486,1.6484,1.6484,340499998.0
2007-05-09 08:27:00,1.6484,1.6485,1.6484,1.64845,279899998.0
2007-05-09 08:28:00,1.6485,1.64855,1.6485,1.6485,863000005.0
2007-05-09 08:29:00,1.6485,1.6485,1.64845,1.64845,719600005.0
2007-05-09 08:30:00,1.6486,1.6486,1.64845,1.6486,400200002.0
2007-05-09 08:31:00,1.6486,1.6487,1.6486,1.6487,487800010.0
2007-05-09 08:32:00,1.6487,1.6487,1.64855,1.6486,92600001.0
2007-05-09 08:33:00,1.6486,1.6486,1.64855,1.6486,213200005.0
2007-05-09 08:34:00,1.6486,1.6486,1.6486,1.6486,649500006.0
2007-05-09 08:35:00,1.6486,1.6487,1.6486,1.6486,318400003.0
2007-05-09 08:36:00,1.6486,1.6486,1.6486,1.6486,38200002.0
2007-05-09 08:37:00,1.6486,1.6486,1.6485,1.6485,232000000.0
2007-05-09 08:38:00,1.6485,1.6485,1.6485,1.6485,21600000.0
2007-05-09 08:39:00,1.64832,1.64857,1.64795,1.64832,136000000.0
2007-05-09 08:40:00,1.6485,1.6485,1.6484,1.6484,76000000.0
2007-05-09 08:41:00,1.6484,1.6484,1.6484,1.6484,48000000.0
2007-05-09 08:42:00,1.6484,1.6485,1.6484,1.6484,113600000.0
2007-05-09 08:43:00,1.6484,1.6484,1.6484,1.6484,4000000.0
2007-05-09 08:44:00,1.6484,1.6484,1.6484,1.6484,40000000.0
2007-05-09 08:45:00,1.6484,1.6485,1.6484,1.6484,110400000.0
2007-05-09 08:46:00,1.6484,1.6485,1.6483,1.6483,335099999.0
2007-05-09 08:47:00,1.64835,1.6484,1.64825,1.6483,398499998.0
2007-05-09 08:48:00,1.6483,1.6484,1.6483,1.6483,304200002.0
2007-05-09 08:49:00,1.6483,1.6485,1.6483,1.64835,323199999.0
2007-05-09 08:50:00,1.64835,1.6484,1.64815,1.64815,364700001.0
2007-05-09 08:51:00,1.6481,1.6482,1.6481,1.64815,225499999.0
2007-05-09 08:52:00,1.6482,1.6483,1.6481,1.64825,149200001.0
2007-05-09 08:53:00,1.6483,1.6483,1.64825,1.6483,23200000.0
2007-05-09 08:54:00,1.6483,1.6483,1.648,1.648,151699999.0
2007-05-09 08:55:00,1.648,1.6481,1.648,1.64805,590199996.0
2007-05-09 08:56:00,1.6481,1.6482,1.648,1.64805,277499996.0
2007-05-09 08:57:00,1.64805,1.6481,1.648,1.648,393200000.0
2007-05-09 08:58:00,1.648,1.648,1.64775,1.6478,1110399996.0
2007-05-09 08:59:00,1.6478,1.6481,1.64775,1.648,1497399995.0
2007-05-09 09:00:00,1.648,1.6481,1.6478,1.6478,1559900007.0
2007-05-09 09:01:00,1.6478,1.648,1.64775,1.6479,945600004.0
2007-05-09 09:02:00,1.6478,1.6479,1.6478,1.6478,1503600002.0
2007-05-09 09:03:00,1.6479,1.6481,1.6479,1.648,1503600002.0
2007-05-09 09:04:00,1.648,1.6481,1.64795,1.64795,377899996.0
2007-05-09 09:05:00,1.64795,1.6481,1.64795,1.64795,193800000.0
2007-05-09 09:06:00,1.64795,1.6481,1.64795,1.648,2048200008.0
2007-05-09 09:07:00,1.648,1.648,1.64795,1.648,341500001.0
2007-05-09 09:08:00,1.648,1.648,1.648,1.648,148700000.0
2007-05-09 09:09:00,1.648,1.6482,1.648,1.6481,398300002.0
2007-05-09 09:10:00,1.6481,1.6484,1.64805,1.6484,995300010.0
2007-05-09 09:11:00,1.6484,1.6485,1.64825,1.6485,1019200009.0
2007-05-09 09:12:00,1.64845,1.6486,1.64835,1.6485,1315700003.0
2007-05-09 09:13:00,1.6485,1.6485,1.6484,1.6484,85600000.0
2007-05-09 09:14:00,1.6485,1.6485,1.6484,1.6484,361800000.0
2007-05-09 09:15:00,1.6484,1.6485,1.6484,1.6485,361800000.0
2007-05-09 09:16:00,1.6485,1.6486,1.6484,1.6484,519100003.0
2007-05-09 09:17:00,1.6484,1.6485,1.6484,1.64845,335600000.0
2007-05-09 09:18:00,1.6485,1.6485,1.64845,1.6485,45200000.0
2007-05-09 09:19:00,1.6485,1.6485,1.6485,1.6485,40000000.0
2007-05-09 09:20:00,1.6485,1.6485,1.64845,1.64845,140100000.0
2007-05-09 09:21:00,1.64845,1.6485,1.64845,1.6485,149300000.0
2007-05-09 09:22:00,1.6485,1.6485,1.6485,1.6485,80800000.0
2007-05-09 09:23:00,1.6485,1.6485,1.6484,1.6484,93599999.0
2007-05-09 09:24:00,1.6484,1.6484,1.6484,1.6484,410899995.0
2007-05-09 09:25:00,1.6484,1.6484,1.6484,1.6484,39200000.0
2007-05-09 09:26:00,1.6484,1.6485,1.6484,1.6485,85600000.0
2007-05-09 09:27:00,1.6485,1.6485,1.6484,1.6484,205399998.0
2007-05-09 09:28:00,1.6484,1.6485,1.64835,1.64835,474800003.0
2007-05-09 09:29:00,1.64835,1.6485,1.64835,1.6484,342800001.0
2007-05-09 09:30:00,1.6484,1.6485,1.6484,1.6485,355400006.0
2007-05-09 09:31:00,1.6485,1.6485,1.64845,1.64845,76300000.0
2007-05-09 09:32:00,1.64845,1.6485,1.64845,1.6485,181600000.0
2007-05-09 09:33:00,1.6485,1.6486,1.64845,1.6486,1104500002.0
2007-05-09 09:34:00,1.6486,1.6486,1.6485,1.6485,1238099998.0
2007-05-09 09:35:00,1.6485,1.6485,1.64835,1.64835,1752200001.0
2007-05-09 09:36:00,1.6485,1.6485,1.6485,1.6485,70400000.0
2007-05-09 09:37:00,1.6485,1.6485,1.6484,1.64845,143200000.0
2007-05-09 09:38:00,1.64845,1.6485,1.6484,1.6485,207299999.0
2007-05-09 09:39:00,1.6485,1.6485,1.6485,1.6485,270899997.0
2007-05-09 09:40:00,1.6485,1.6486,1.6485,1.6486,787600004.0
2007-05-09 09:41:00,1.64855,1.6486,1.6485,1.64855,112699999.0
2007-05-09 09:42:00,1.6485,1.6486,1.6485,1.6486,667499995.0
2007-05-09 09:43:00,1.6486,1.6486,1.64855,1.6486,183700000.0
2007-05-09 09:44:00,1.6486,1.6486,1.6486,1.6486,32000000.0
2007-05-09 09:45:00,1.6486,1.6487,1.64855,1.6486,1890399996.0
2007-05-09 09:46:00,1.6486,1.6487,1.64855,1.6486,704799976.0
2007-05-09 09:47:00,1.6486,1.6487,1.64855,1.6486,1042899990.0
2007-05-09 09:48:00,1.6487,1.6487,1.6485,1.6485,1266699991.0
2007-05-09 09:49:00,1.6485,1.6486,1.64845,1.6485,1116899974.0
2007-05-09 09:50:00,1.6485,1.6485,1.6485,1.6485,90400000.0
2007-05-09 09:51:00,1.6485,1.6485,1.6485,1.6485,8800000.0
2007-05-09 09:52:00,1.6485,1.6485,1.6485,1.6485,100800000.0
2007-05-09 09:53:00,1.6485,1.6485,1.64845,1.64845,250699995.0
2007-05-09 09:54:00,1.6485,1.6486,1.6485,1.6486,340999989.0
2007-05-09 09:55:00,1.64855,1.6486,1.6485,1.6485,385299997.0
2007-05-09 09:56:00,1.6485,1.6486,1.6485,1.6485,138400000.0
2007-05-09 09:57:00,1.6485,1.6486,1.64845,1.64845,376799998.0
2007-05-09 09:58:00,1.6485,1.6486,1.64845,1.64845,571500001.0
2007-05-09 09:59:00,1.64845,1.6486,1.64845,1.6485,1303699987.0
2007-05-09 10:00:00,1.64845,1.6485,1.64845,1.64845,80300000.0
2007-05-09 10:01:00,1.64845,1.6485,1.6484,1.6485,307199999.0
2007-05-09 10:02:00,1.6485,1.6485,1.6485,1.6485,204800000.0
2007-05-09 10:03:00,1.6485,1.6486,1.6484,1.6485,437799995.0
2007-05-09 10:04:00,1.6485,1.6486,1.6485,1.6485,279700000.0
2007-05-09 10:05:00,1.6485,1.6486,1.6485,1.6486,220399998.0
2007-05-09 10:06:00,1.6486,1.6488,1.6486,1.6488,714600002.0
2007-05-09 10:07:00,1.6488,1.6488,1.64865,1.6487,372400001.0
2007-05-09 10:08:00,1.64865,1.6488,1.64865,1.6488,958299993.0
2007-05-09 10:09:00,1.6488,1.6489,1.64865,1.6487,320899999.0
2007-05-09 10:10:00,1.6487,1.6487,1.64865,1.64865,110400000.0
2007-05-09 10:11:00,1.6487,1.6488,1.64865,1.64875,548800000.0
2007-05-09 10:12:00,1.6488,1.6489,1.64875,1.6488,476800003.0
2007-05-09 10:13:00,1.6488,1.6488,1.6486,1.6486,953799991.0
2007-05-09 10:14:00,1.6486,1.6488,1.6486,1.6488,1043799993.0
2007-05-09 10:15:00,1.6488,1.6488,1.64865,1.6487,882299989.0
2007-05-09 10:16:00,1.6487,1.6488,1.6487,1.6487,1272599999.0
2007-05-09 10:17:00,1.6488,1.6488,1.6488,1.6488,407899993.0
2007-05-09 10:18:00,1.6489,1.6489,1.6488,1.6488,407899993.0
2007-05-09 10:19:00,1.6488,1.6488,1.64875,1.6488,407899993.0
2007-05-09 10:20:00,1.6488,1.6489,1.6488,1.6489,90299999.0
2007-05-09 10:21:00,1.6489,1.6489,1.6488,1.6489,524500002.0
2007-05-09 10:22:00,1.6489,1.6489,1.6489,1.6489,44800000.0
2007-05-09 10:23:00,1.6489,1.6489,1.6489,1.6489,115200000.0
2007-05-09 10:24:00,1.6489,1.6489,1.6489,1.6489,152000000.0
2007-05-09 10:25:00,1.6489,1.649,1.6489,1.6489,671099999.0
2007-05-09 10:26:00,1.6489,1.6489,1.64875,1.64885,443900000.0
2007-05-09 10:27:00,1.64885,1.6489,1.6488,1.6488,164400000.0
2007-05-09 10:28:00,1.6488,1.6489,1.64875,1.64885,331100002.0
2007-05-09 10:29:00,1.6489,1.6489,1.64875,1.6489,630199998.0
2007-05-09 10:30:00,1.6489,1.6492,1.6489,1.6492,860799997.0
2007-05-09 10:31:00,1.6492,1.6494,1.6492,1.64925,789299999.0
2007-05-09 10:32:00,1.6493,1.6493,1.6492,1.6493,59200000.0
2007-05-09 10:33:00,1.64915,1.6492,1.6489,1.649,864899998.0
2007-05-09 10:34:00,1.649,1.649,1.6488,1.6489,1540999988.0
2007-05-09 10:35:00,1.6489,1.64895,1.6489,1.6489,514700000.0
2007-05-09 10:36:00,1.6489,1.6489,1.6488,1.6489,1272099999.0
2007-05-09 10:37:00,1.6489,1.6489,1.6488,1.6488,187999999.0
2007-05-09 10:38:00,1.6489,1.6489,1.6488,1.6489,358199994.0
2007-05-09 10:39:00,1.6489,1.6489,1.6489,1.6489,60000000.0
2007-05-09 10:40:00,1.6489,1.6489,1.64885,1.6489,58200000.0
2007-05-09 10:41:00,1.64885,1.6489,1.64885,1.6489,29600000.0
2007-05-09 10:42:00,1.6489,1.6489,1.6489,1.6489,8800000.0
2007-05-09 10:43:00,1.6489,1.6489,1.64885,1.64885,28000000.0
2007-05-09 10:44:00,1.6489,1.649,1.64885,1.6489,331299991.0
2007-05-09 10:45:00,1.6489,1.6491,1.6489,1.649,455099991.0
2007-05-09 10:46:00,1.64895,1.649,1.64895,1.649,368999998.0
2007-05-09 10:47:00,1.649,1.649,1.6489,1.649,418000002.0
2007-05-09 10:48:00,1.649,1.649,1.6489,1.649,941999990.0
2007-05-09 10:49:00,1.649,1.649,1.64885,1.649,1347299998.0
2007-05-09 10:50:00,1.649,1.64905,1.6489,1.649,205700000.0
2007-05-09 10:51:00,1.649,1.649,1.6489,1.6489,789600010.0
2007-05-09 10:52:00,1.649,1.649,1.6489,1.6489,33600000.0
2007-05-09 10:53:00,1.64895,1.649,1.64895,1.649,33600000.0
2007-05-09 10:54:00,1.649,1.6492,1.649,1.6491,443800000.0
2007-05-09 10:55:00,1.6491,1.6492,1.649,1.6491,384399995.0
2007-05-09 10:56:00,1.6492,1.6492,1.6491,1.6491,1331800002.0
2007-05-09 10:57:00,1.6492,1.6492,1.649,1.6491,228600002.0
2007-05-09 10:58:00,1.6491,1.6492,1.649,1.649,832999992.0
2007-05-09 10:59:00,1.649,1.6492,1.649,1.6491,1421400000.0
2007-05-09 11:00:00,1.6491,1.6492,1.649,1.6492,688400000.0
2007-05-09 11:01:00,1.6492,1.6492,1.6491,1.6492,292600001.0
2007-05-09 11:02:00,1.6492,1.6492,1.6491,1.6492,320600001.0
2007-05-09 11:03:00,1.64925,1.64925,1.6492,1.6492,8800000.0
2007-05-09 11:04:00,1.6492,1.6492,1.6492,1.6492,43200000.0
2007-05-09 11:05:00,1.6492,1.6492,1.6491,1.6491,96800000.0
2007-05-09 11:06:00,1.6491,1.6492,1.6491,1.6491,40800000.0
2007-05-09 11:07:00,1.6491,1.6491,1.64895,1.64895,796400010.0
2007-05-09 11:08:00,1.64895,1.6491,1.64895,1.649,408300004.0
2007-05-09 11:09:00,1.649,1.6491,1.649,1.649,934799998.0
2007-05-09 11:10:00,1.6491,1.6491,1.649,1.649,785100000.0
2007-05-09 11:11:00,1.649,1.6491,1.64895,1.649,942499999.0
2007-05-09 11:12:00,1.6491,1.6491,1.649,1.6491,863399999.0
2007-05-09 11:13:00,1.6491,1.6492,1.64905,1.64905,863399999.0
2007-05-09 11:14:00,1.6492,1.6492,1.6491,1.6491,217600000.0
2007-05-09 11:15:00,1.6491,1.6492,1.64905,1.6492,766999998.0
2007-05-09 11:16:00,1.6492,1.6493,1.6492,1.6492,343199997.0
2007-05-09 11:17:00,1.6492,1.6493,1.6492,1.6493,475100008.0
2007-05-09 11:18:00,1.6493,1.6493,1.6492,1.6492,788699996.0
2007-05-09 11:19:00,1.6492,1.6492,1.64905,1.6491,700200002.0
2007-05-09 11:20:00,1.6491,1.6492,1.649,1.6491,1295999978.0
2007-05-09 11:21:00,1.6491,1.6493,1.64905,1.6493,1735800006.0
2007-05-09 11:22:00,1.6493,1.6493,1.6491,1.6492,659699997.0
2007-05-09 11:23:00,1.6492,1.6493,1.6492,1.6493,185500000.0
2007-05-09 11:24:00,1.6493,1.6493,1.6493,1.6493,132000000.0
2007-05-09 11:25:00,1.6493,1.6493,1.6493,1.6493,31200000.0
2007-05-09 11:26:00,1.6493,1.6493,1.64915,1.6493,737800005.0
2007-05-09 11:27:00,1.6493,1.6495,1.6493,1.6494,1456400013.0
2007-05-09 11:28:00,1.6495,1.6495,1.6493,1.64935,262799998.0
2007-05-09 11:29:00,1.6494,1.6494,1.64935,1.6494,425400004.0
2007-05-09 11:30:00,1.6494,1.6494,1.6491,1.6491,612800004.0
2007-05-09 11:31:00,1.6492,1.6492,1.6491,1.6491,533299991.0
2007-05-09 11:32:00,1.6491,1.6491,1.649,1.649,533299991.0
2007-05-09 11:33:00,1.6491,1.6491,1.6489,1.6489,862599995.0
2007-05-09 11:34:00,1.649,1.6491,1.64895,1.6491,862599995.0
2007-05-09 11:35:00,1.6491,1.6492,1.64905,1.6491,754599982.0
2007-05-09 11:36:00,1.6491,1.64915,1.6491,1.6491,228300000.0
2007-05-09 11:37:00,1.6491,1.6491,1.6491,1.6491,867699997.0
2007-05-09 11:38:00,1.6491,1.6492,1.64905,1.64905,1059099994.0
2007-05-09 11:39:00,1.64905,1.6492,1.64905,1.6492,594899992.0
2007-05-09 11:40:00,1.6491,1.6492,1.64905,1.6492,1563599996.0
2007-05-09 11:41:00,1.6492,1.6492,1.649,1.6491,1013599977.0
2007-05-09 11:42:00,1.6491,1.6492,1.649,1.6491,611899999.0
2007-05-09 11:43:00,1.6491,1.6491,1.64905,1.64905,80800000.0
2007-05-09 11:44:00,1.649,1.6491,1.6488,1.6488,668400001.0
2007-05-09 11:45:00,1.6488,1.64895,1.6488,1.6489,43200000.0
2007-05-09 11:46:00,1.6489,1.649,1.64885,1.6489,231200000.0
2007-05-09 11:47:00,1.6489,1.6489,1.6489,1.6489,86400000.0
2007-05-09 11:48:00,1.6489,1.64895,1.6488,1.6488,883399990.0
2007-05-09 11:49:00,1.6488,1.6488,1.6487,1.64875,292599999.0
2007-05-09 11:50:00,1.6488,1.6488,1.6487,1.6487,108000000.0
2007-05-09 11:51:00,1.6487,1.6488,1.64865,1.6487,302899997.0
2007-05-09 11:52:00,1.6487,1.6487,1.64865,1.64865,38200000.0
2007-05-09 11:53:00,1.6487,1.6487,1.6487,1.6487,16000000.0
2007-05-09 11:54:00,1.6487,1.6487,1.6486,1.6486,478700005.0
2007-05-09 11:55:00,1.6486,1.64895,1.6486,1.64885,1413299985.0
2007-05-09 11:56:00,1.6488,1.6489,1.6488,1.6488,765100006.0
2007-05-09 11:57:00,1.6488,1.6488,1.6488,1.6488,218799992.0
2007-05-09 11:58:00,1.6488,1.6488,1.6486,1.64865,533999995.0
2007-05-09 11:59:00,1.6487,1.6488,1.64855,1.6487,1975499991.0
2007-05-09 12:00:00,1.64865,1.6487,1.64855,1.6486,1984299988.0
2007-05-09 12:01:00,1.6487,1.6487,1.64855,1.6487,871599993.0
2007-05-09 12:02:00,1.6487,1.6487,1.64855,1.6486,1114099988.0
2007-05-09 12:03:00,1.6486,1.6487,1.6486,1.6487,225099997.0
2007-05-09 12:04:00,1.6487,1.6488,1.64865,1.6487,414599995.0
2007-05-09 12:05:00,1.64865,1.6488,1.6486,1.6488,396099993.0
2007-05-09 12:06:00,1.6488,1.6488,1.6488,1.6488,28800000.0
2007-05-09 12:07:00,1.64875,1.64875,1.64865,1.64865,532299996.0
2007-05-09 12:08:00,1.64859,1.64867,1.64805,1.64867,360800000.0
2007-05-09 12:09:00,1.6487,1.6487,1.64865,1.6487,763400002.0
2007-05-09 12:10:00,1.6487,1.6488,1.6487,1.6487,1485700000.0
2007-05-09 12:11:00,1.6487,1.6487,1.6487,1.6487,383099988.0
2007-05-09 12:12:00,1.6487,1.6487,1.64865,1.64865,114700000.0
2007-05-09 12:13:00,1.6487,1.6488,1.64865,1.64875,145999997.0
2007-05-09 12:14:00,1.6488,1.6488,1.6487,1.6487,10500000.0
2007-05-09 12:15:00,1.6487,1.6487,1.6486,1.6486,300299999.0
2007-05-09 12:16:00,1.6486,1.6487,1.6486,1.6487,532099997.0
2007-05-09 12:17:00,1.6487,1.6487,1.6487,1.6487,201200000.0
2007-05-09 12:18:00,1.6487,1.6487,1.6487,1.6487,153400004.0
2007-05-09 12:19:00,1.6487,1.6491,1.6487,1.64895,1496600007.0
2007-05-09 12:20:00,1.649,1.6492,1.6489,1.6492,598199990.0
2007-05-09 12:21:00,1.6492,1.6493,1.6492,1.64925,598199990.0
2007-05-09 12:22:00,1.64925,1.64925,1.6492,1.6492,83200000.0
2007-05-09 12:23:00,1.6492,1.6492,1.649,1.6491,598599998.0
2007-05-09 12:24:00,1.6491,1.6491,1.64895,1.64895,1552999994.0
2007-05-09 12:25:00,1.64895,1.649,1.6489,1.649,232299999.0
2007-05-09 12:26:00,1.649,1.649,1.6486,1.64865,1022699992.0
2007-05-09 12:27:00,1.6487,1.6487,1.6486,1.6487,644199987.0
2007-05-09 12:28:00,1.6487,1.6487,1.6486,1.6486,661099980.0
2007-05-09 12:29:00,1.6487,1.6487,1.6486,1.6487,108000000.0
2007-05-09 12:30:00,1.6487,1.6487,1.6487,1.6487,16800000.0
2007-05-09 12:31:00,1.6487,1.6487,1.6486,1.6487,117600000.0
2007-05-09 12:32:00,1.64865,1.6487,1.64865,1.6487,20000000.0
2007-05-09 12:33:00,1.6487,1.6487,1.6487,1.6487,77600000.0
2007-05-09 12:34:00,1.6487,1.6489,1.64865,1.64885,1016399978.0
2007-05-09 12:35:00,1.64885,1.6489,1.64885,1.6489,109099998.0
2007-05-09 12:36:00,1.6489,1.6489,1.6489,1.6489,16000000.0
2007-05-09 12:37:00,1.6489,1.6489,1.64885,1.6489,339699996.0
2007-05-09 12:38:00,1.6489,1.649,1.6489,1.649,47900000.0
2007-05-09 12:39:00,1.649,1.649,1.6489,1.6489,194400000.0
2007-05-09 12:40:00,1.6489,1.6489,1.6489,1.6489,96800000.0
2007-05-09 12:41:00,1.6489,1.6489,1.6489,1.6489,197400000.0
2007-05-09 12:42:00,1.649,1.6492,1.6489,1.6492,955299989.0
2007-05-09 12:43:00,1.6492,1.6492,1.6491,1.6491,650899989.0
2007-05-09 12:44:00,1.64905,1.6493,1.64905,1.6491,325099999.0
2007-05-09 12:45:00,1.6491,1.6491,1.6491,1.6491,190899999.0
2007-05-09 12:46:00,1.6491,1.6491,1.6488,1.64895,1052399992.0
2007-05-09 12:47:00,1.649,1.6491,1.64895,1.6491,208300000.0
2007-05-09 12:48:00,1.649,1.649,1.6489,1.649,1921399983.0
2007-05-09 12:49:00,1.649,1.649,1.6488,1.649,1114499992.0
2007-05-09 12:50:00,1.6489,1.649,1.6488,1.6489,632900001.0
2007-05-09 12:51:00,1.6488,1.649,1.6488,1.64885,632900001.0
2007-05-09 12:52:00,1.6489,1.6489,1.6489,1.6489,56800000.0
2007-05-09 12:53:00,1.6489,1.6489,1.6489,1.6489,197600000.0
2007-05-09 12:54:00,1.6489,1.649,1.64885,1.649,852599998.0
2007-05-09 12:55:00,1.64895,1.649,1.64875,1.6488,352800000.0
2007-05-09 12:56:00,1.6488,1.6488,1.64865,1.6487,900999989.0
2007-05-09 12:57:00,1.6487,1.6488,1.64865,1.6488,1757100002.0
2007-05-09 12:58:00,1.6488,1.6489,1.6488,1.6489,677699993.0
2007-05-09 12:59:00,1.6489,1.6489,1.6487,1.6488,569400004.0
2007-05-09 13:00:00,1.6488,1.6489,1.6488,1.6489,1655499993.0
2007-05-09 13:01:00,1.6489,1.6489,1.6489,1.6489,355999997.0
2007-05-09 13:02:00,1.6489,1.6489,1.6488,1.6488,553600000.0
2007-05-09 13:03:00,1.6488,1.6488,1.64875,1.6488,292000000.0
2007-05-09 13:04:00,1.6488,1.6488,1.6488,1.6488,207200000.0
2007-05-09 13:05:00,1.6488,1.64885,1.64875,1.64875,306299999.0
2007-05-09 13:06:00,1.64875,1.6488,1.64875,1.64875,280300000.0
2007-05-09 13:07:00,1.6488,1.6488,1.64875,1.6488,323800000.0
2007-05-09 13:08:00,1.6488,1.6488,1.6488,1.6488,96000000.0
2007-05-09 13:09:00,1.6488,1.6488,1.6487,1.6487,229400000.0
2007-05-09 13:10:00,1.64865,1.6487,1.64855,1.6487,425899998.0
2007-05-09 13:11:00,1.6487,1.6487,1.6487,1.6487,71200000.0
2007-05-09 13:12:00,1.6487,1.6487,1.64855,1.6486,283199993.0
2007-05-09 13:13:00,1.64855,1.6486,1.6485,1.64855,390700001.0
2007-05-09 13:14:00,1.6486,1.6486,1.6486,1.6486,8800000.0
2007-05-09 13:15:00,1.6486,1.6486,1.6486,1.6486,4000000.0
2007-05-09 13:16:00,1.6486,1.6486,1.6486,1.6486,31200000.0
2007-05-09 13:17:00,1.64843,1.64863,1.64837,1.64853,1695500015.0
2007-05-09 13:18:00,1.6486,1.6486,1.6486,1.6486,4000000.0
2007-05-09 13:19:00,1.64847,1.64855,1.64821,1.6484,1062399999.0
2007-05-09 13:20:00,1.64842,1.64871,1.648,1.64871,544900005.0
2007-05-09 13:21:00,1.64866,1.64873,1.64809,1.64873,489599997.0
2007-05-09 13:22:00,1.6486,1.6486,1.6485,1.6485,424799999.0
2007-05-09 13:23:00,1.6486,1.6486,1.6485,1.6486,182099998.0
2007-05-09 13:24:00,1.6486,1.6486,1.6486,1.6486,12800000.0
2007-05-09 13:25:00,1.6486,1.6486,1.6485,1.6485,171800004.0
2007-05-09 13:26:00,1.6485,1.6485,1.6485,1.6485,256800000.0
2007-05-09 13:27:00,1.6485,1.6485,1.64845,1.6485,71000000.0
2007-05-09 13:28:00,1.6485,1.6486,1.6485,1.6485,684000000.0
2007-05-09 13:29:00,1.6485,1.6485,1.6485,1.6485,204599998.0
2007-05-09 13:30:00,1.6485,1.6485,1.64835,1.6484,358500003.0
2007-05-09 13:31:00,1.6484,1.6484,1.6484,1.6484,29100000.0
2007-05-09 13:32:00,1.6484,1.6484,1.6484,1.6484,48000000.0
2007-05-09 13:33:00,1.6484,1.6485,1.64835,1.64845,736599994.0
2007-05-09 13:34:00,1.6485,1.6485,1.6484,1.64845,241900001.0
2007-05-09 13:35:00,1.64845,1.6485,1.64845,1.64845,49600000.0
2007-05-09 13:36:00,1.6485,1.6485,1.6485,1.6485,70400000.0
2007-05-09 13:37:00,1.6485,1.6485,1.6485,1.6485,299199999.0
2007-05-09 13:38:00,1.6485,1.6487,1.64845,1.64855,887700007.0
2007-05-09 13:39:00,1.6486,1.6487,1.6486,1.6487,129800000.0
2007-05-09 13:40:00,1.6487,1.6487,1.6487,1.6487,16000000.0
2007-05-09 13:41:00,1.6487,1.6487,1.6487,1.6487,125600000.0
2007-05-09 13:42:00,1.64861,1.64863,1.64785,1.64816,275800000.0
2007-05-09 13:43:00,1.6487,1.6487,1.6487,1.6487,67200000.0
2007-05-09 13:44:00,1.6487,1.6487,1.6487,1.6487,276700000.0
2007-05-09 13:45:00,1.64865,1.6487,1.6486,1.6486,725100001.0
2007-05-09 13:46:00,1.6486,1.6487,1.64855,1.6486,598099999.0
2007-05-09 13:47:00,1.6486,1.6486,1.64855,1.6486,302500004.0
2007-05-09 13:48:00,1.6486,1.6487,1.64855,1.6486,495599998.0
2007-05-09 13:49:00,1.6487,1.6487,1.64855,1.6486,462100002.0
2007-05-09 13:50:00,1.6486,1.6487,1.64855,1.6487,560000001.0
2007-05-09 13:51:00,1.6487,1.6487,1.6487,1.6487,81600000.0
2007-05-09 13:52:00,1.6487,1.6488,1.6487,1.6487,90400000.0
2007-05-09 13:53:00,1.64865,1.6488,1.64865,1.6488,225600000.0
2007-05-09 13:54:00,1.6488,1.6488,1.6487,1.6487,1171199981.0
2007-05-09 13:55:00,1.6487,1.6487,1.64865,1.64865,40600000.0
2007-05-09 13:56:00,1.6487,1.6488,1.64865,1.6488,292400000.0
2007-05-09 13:57:00,1.6488,1.6488,1.64875,1.6488,271999998.0
2007-05-09 13:58:00,1.6488,1.6488,1.6487,1.6487,156699999.0
2007-05-09 13:59:00,1.6487,1.6487,1.6487,1.6487,196400000.0
2007-05-09 14:00:00,1.6487,1.6487,1.64855,1.64865,207500001.0
2007-05-09 14:01:00,1.64865,1.6487,1.6486,1.6487,440300002.0
2007-05-09 14:02:00,1.6487,1.6488,1.6487,1.6488,331099999.0
2007-05-09 14:03:00,1.6488,1.6489,1.64865,1.64865,886099999.0
2007-05-09 14:04:00,1.64865,1.6488,1.64865,1.6488,298000000.0
2007-05-09 14:05:00,1.6488,1.6489,1.64875,1.6489,264399999.0
2007-05-09 14:06:00,1.6489,1.6489,1.6488,1.6488,1534000016.0
2007-05-09 14:07:00,1.6488,1.6489,1.6488,1.6489,1143200002.0
2007-05-09 14:08:00,1.6489,1.6489,1.64875,1.64875,379900002.0
2007-05-09 14:09:00,1.6488,1.6489,1.64875,1.64875,233400000.0
2007-05-09 14:10:00,1.64875,1.6488,1.64875,1.6488,521200001.0
2007-05-09 14:11:00,1.6488,1.6488,1.6486,1.6487,1019000003.0
2007-05-09 14:12:00,1.6487,1.6488,1.6487,1.6487,640099993.0
2007-05-09 14:13:00,1.6487,1.6487,1.64865,1.6487,155200000.0
2007-05-09 14:14:00,1.6487,1.6487,1.64865,1.64865,215200000.0
2007-05-09 14:15:00,1.6487,1.6487,1.6486,1.6486,91200000.0
2007-05-09 14:16:00,1.6486,1.6486,1.6486,1.6486,207200000.0
2007-05-09 14:17:00,1.6486,1.6486,1.6486,1.6486,176800000.0
2007-05-09 14:18:00,1.6486,1.6486,1.6485,1.6486,191000002.0
2007-05-09 14:19:00,1.6486,1.6486,1.6485,1.6485,245600000.0
2007-05-09 14:20:00,1.6485,1.6486,1.6485,1.6486,856299996.0
2007-05-09 14:21:00,1.6486,1.6486,1.6486,1.6486,112000000.0
2007-05-09 14:22:00,1.6486,1.6486,1.6486,1.6486,37600000.0
2007-05-09 14:23:00,1.6486,1.6488,1.64845,1.6487,1493699988.0
2007-05-09 14:24:00,1.6487,1.6487,1.6485,1.6485,1268699998.0
2007-05-09 14:25:00,1.6485,1.6486,1.64845,1.6485,397000002.0
2007-05-09 14:26:00,1.6485,1.6487,1.6485,1.6487,510699997.0
2007-05-09 14:27:00,1.6487,1.6487,1.6486,1.6486,367300000.0
2007-05-09 14:28:00,1.6486,1.6487,1.6486,1.6486,413600000.0
2007-05-09 14:29:00,1.6486,1.6487,1.64855,1.6486,307299998.0
2007-05-09 14:30:00,1.64855,1.6487,1.64855,1.6487,717100007.0
2007-05-09 14:31:00,1.6487,1.6487,1.6486,1.6486,114400000.0
2007-05-09 14:32:00,1.6486,1.6486,1.64845,1.6486,100000000.0
2007-05-09 14:33:00,1.6486,1.6486,1.6486,1.6486,24000000.0
2007-05-09 14:34:00,1.6486,1.6486,1.6486,1.6486,57600000.0
2007-05-09 14:35:00,1.64865,1.6487,1.6486,1.6486,240899993.0
2007-05-09 14:36:00,1.6486,1.6486,1.64855,1.6486,523199999.0
2007-05-09 14:37:00,1.64855,1.6487,1.64855,1.6486,187599999.0
2007-05-09 14:38:00,1.6486,1.6486,1.64855,1.6486,158800000.0
2007-05-09 14:39:00,1.6486,1.6486,1.6484,1.6484,660799992.0
2007-05-09 14:40:00,1.6484,1.6485,1.6484,1.6484,274100000.0
2007-05-09 14:41:00,1.6484,1.6484,1.64835,1.6484,242900000.0
2007-05-09 14:42:00,1.6484,1.6485,1.64835,1.6484,641699993.0
2007-05-09 14:43:00,1.64845,1.6485,1.64845,1.6485,32300000.0
2007-05-09 14:44:00,1.6485,1.6485,1.6484,1.6484,262500000.0
2007-05-09 14:45:00,1.6484,1.6484,1.6482,1.6483,434900000.0
2007-05-09 14:46:00,1.64825,1.64825,1.6476,1.6477,967499998.0
2007-05-09 14:47:00,1.6477,1.6478,1.64765,1.6477,657800004.0
2007-05-09 14:48:00,1.6477,1.6478,1.64765,1.64765,212600000.0
2007-05-09 14:49:00,1.6476,1.6477,1.64755,1.64755,1272700007.0
2007-05-09 14:50:00,1.64755,1.6477,1.64755,1.6476,340500006.0
2007-05-09 14:51:00,1.6476,1.6476,1.6473,1.6475,990300000.0
2007-05-09 14:52:00,1.6475,1.6476,1.6473,1.6475,559999997.0
2007-05-09 14:53:00,1.6474,1.6475,1.6472,1.64725,911099998.0
2007-05-09 14:54:00,1.6473,1.6474,1.64725,1.6473,751100005.0
2007-05-09 14:55:00,1.64725,1.6474,1.64725,1.6473,1206799998.0
2007-05-09 14:56:00,1.6473,1.6473,1.647,1.647,1003899995.0
2007-05-09 14:57:00,1.64705,1.6472,1.6469,1.647,1603400006.0
2007-05-09 14:58:00,1.647,1.6472,1.6469,1.6472,414300001.0
2007-05-09 14:59:00,1.6472,1.6474,1.6472,1.6473,891200007.0
2007-05-09 15:00:00,1.6473,1.6474,1.64715,1.6474,295200001.0
2007-05-09 15:01:00,1.6474,1.6474,1.64725,1.6473,1956900001.0
2007-05-09 15:02:00,1.6473,1.6475,1.64725,1.6474,1526400003.0
2007-05-09 15:03:00,1.64745,1.6475,1.64735,1.6474,822500002.0
2007-05-09 15:04:00,1.6474,1.6474,1.64725,1.64725,552900000.0
2007-05-09 15:05:00,1.64725,1.6473,1.64685,1.64695,1647799989.0
2007-05-09 15:06:00,1.64695,1.6471,1.64685,1.64695,380800004.0
2007-05-09 15:07:00,1.64695,1.64705,1.6469,1.64695,358499999.0
2007-05-09 15:08:00,1.6471,1.6471,1.6469,1.647,2014000001.0
2007-05-09 15:09:00,1.647,1.6473,1.64695,1.6473,2014000001.0
2007-05-09 15:10:00,1.6473,1.6475,1.6473,1.6473,1753399995.0
2007-05-09 15:11:00,1.6474,1.6477,1.6473,1.6477,1476599998.0
2007-05-09 15:12:00,1.6477,1.64785,1.6476,1.6476,1476599998.0
2007-05-09 15:13:00,1.6475,1.6475,1.64745,1.6475,327999993.0
2007-05-09 15:14:00,1.6474,1.6475,1.6473,1.6475,1407599997.0
2007-05-09 15:15:00,1.6474,1.6475,1.6474,1.6475,1407599997.0
2007-05-09 15:16:00,1.6475,1.6475,1.64735,1.6475,1407599997.0
2007-05-09 15:17:00,1.6474,1.6475,1.6469,1.6471,721300002.0
2007-05-09 15:18:00,1.6472,1.6475,1.6472,1.64745,721300002.0
2007-05-09 15:19:00,1.64745,1.6476,1.64735,1.6475,1409100008.0
2007-05-09 15:20:00,1.6474,1.6476,1.6474,1.6474,600600011.0
2007-05-09 15:21:00,1.6474,1.6475,1.64735,1.6474,600600011.0
2007-05-09 15:22:00,1.64735,1.6474,1.6473,1.6473,689599999.0
2007-05-09 15:23:00,1.6473,1.6474,1.64695,1.647,1841700006.0
2007-05-09 15:24:00,1.6469,1.647,1.6468,1.647,1576499999.0
2007-05-09 15:25:00,1.647,1.6472,1.647,1.6471,1576499999.0
2007-05-09 15:26:00,1.6472,1.6473,1.6471,1.6472,1123400005.0
2007-05-09 15:27:00,1.6471,1.6472,1.6471,1.6472,1123400005.0
2007-05-09 15:28:00,1.6472,1.6473,1.64705,1.6473,1123400005.0
2007-05-09 15:29:00,1.64725,1.6473,1.64705,1.6472,1786899994.0
2007-05-09 15:30:00,1.6473,1.6474,1.6472,1.6474,1302300000.0
2007-05-09 15:31:00,1.6475,1.6478,1.6475,1.6477,1302300000.0
2007-05-09 15:32:00,1.6477,1.6478,1.64755,1.6476,1353599992.0
2007-05-09 15:33:00,1.6476,1.6476,1.6475,1.6475,861499995.0
2007-05-09 15:34:00,1.6475,1.6476,1.6475,1.6475,1699200018.0
2007-05-09 15:35:00,1.6475,1.64795,1.6475,1.64785,518299997.0
2007-05-09 15:36:00,1.64785,1.6479,1.64775,1.64775,1161200001.0
2007-05-09 15:37:00,1.6478,1.6478,1.64765,1.6478,638600005.0
2007-05-09 15:38:00,1.6478,1.6478,1.64765,1.64765,1109999997.0
2007-05-09 15:39:00,1.64765,1.6477,1.64755,1.64755,234199999.0
2007-05-09 15:40:00,1.6476,1.6478,1.6476,1.6478,545800000.0
2007-05-09 15:41:00,1.6478,1.6479,1.6478,1.6478,379799998.0
2007-05-09 15:42:00,1.6478,1.64795,1.64775,1.64775,1237900002.0
2007-05-09 15:43:00,1.6478,1.648,1.6478,1.648,1241499988.0
2007-05-09 15:44:00,1.648,1.6481,1.6478,1.648,1891800004.0
2007-05-09 15:45:00,1.648,1.6481,1.64785,1.648,1003899988.0
2007-05-09 15:46:00,1.64795,1.6482,1.64795,1.6482,524399996.0
2007-05-09 15:47:00,1.6481,1.6485,1.6481,1.6483,1461400008.0
2007-05-09 15:48:00,1.64825,1.6484,1.6482,1.6482,881299986.0
2007-05-09 15:49:00,1.6482,1.6483,1.6482,1.6482,1010500000.0
2007-05-09 15:50:00,1.6482,1.6482,1.648,1.6481,832199996.0
2007-05-09 15:51:00,1.6481,1.6483,1.64805,1.64815,1483599993.0
2007-05-09 15:52:00,1.64815,1.6483,1.64815,1.6482,627499988.0
2007-05-09 15:53:00,1.6482,1.6484,1.64815,1.6484,1351199994.0
2007-05-09 15:54:00,1.64835,1.6484,1.64825,1.6483,404000002.0
2007-05-09 15:55:00,1.6483,1.6485,1.64825,1.64825,1221900003.0
2007-05-09 15:56:00,1.6484,1.6484,1.64825,1.64835,489700003.0
2007-05-09 15:57:00,1.6484,1.6485,1.6483,1.64835,890099998.0
2007-05-09 15:58:00,1.64835,1.6484,1.6483,1.6484,792799998.0
2007-05-09 15:59:00,1.6484,1.6486,1.6483,1.6484,288499999.0
2007-05-09 16:00:00,1.6484,1.6486,1.64835,1.6485,288499999.0
2007-05-09 16:01:00,1.6485,1.6485,1.64825,1.6483,395600000.0
2007-05-09 16:02:00,1.6483,1.6483,1.6482,1.6482,166700000.0
2007-05-09 16:03:00,1.6482,1.6483,1.64815,1.6483,183500000.0
2007-05-09 16:04:00,1.6483,1.6483,1.6482,1.6483,64000000.0
2007-05-09 16:05:00,1.6483,1.6483,1.6482,1.6483,1174099999.0
2007-05-09 16:06:00,1.64823,1.64823,1.64786,1.64786,55200000.0
2007-05-09 16:07:00,1.6483,1.6484,1.6482,1.6484,876199999.0
2007-05-09 16:08:00,1.6484,1.6484,1.6483,1.6484,135700000.0
2007-05-09 16:09:00,1.64835,1.6484,1.64825,1.6483,452999997.0
2007-05-09 16:10:00,1.6483,1.6483,1.64815,1.6482,867200006.0
2007-05-09 16:11:00,1.64815,1.6483,1.64815,1.6483,1398100004.0
2007-05-09 16:12:00,1.6483,1.6483,1.6482,1.6482,1155299992.0
2007-05-09 16:13:00,1.6482,1.6483,1.6482,1.6482,1087499988.0
2007-05-09 16:14:00,1.6482,1.6482,1.6482,1.6482,681900012.0
2007-05-09 16:15:00,1.6482,1.6482,1.64815,1.6482,161600000.0
2007-05-09 16:16:00,1.6482,1.6483,1.64815,1.6482,608800000.0
2007-05-09 16:17:00,1.6482,1.6482,1.6477,1.6479,1115800000.0
2007-05-09 16:18:00,1.64785,1.648,1.64785,1.6479,1306999995.0
2007-05-09 16:19:00,1.6479,1.6479,1.6477,1.6477,303999999.0
2007-05-09 16:20:00,1.6477,1.6477,1.6476,1.64765,465400004.0
2007-05-09 16:21:00,1.64765,1.6478,1.6476,1.6478,881800012.0
2007-05-09 16:22:00,1.6478,1.6478,1.64765,1.6478,671900002.0
2007-05-09 16:23:00,1.6478,1.6478,1.6477,1.6477,727900001.0
2007-05-09 16:24:00,1.6477,1.6478,1.6477,1.6478,786199994.0
2007-05-09 16:25:00,1.6478,1.6478,1.6477,1.6477,983500010.0
2007-05-09 16:26:00,1.6477,1.6477,1.6476,1.6477,385700005.0
2007-05-09 16:27:00,1.64765,1.6478,1.6476,1.6477,1129399997.0
2007-05-09 16:28:00,1.64775,1.6478,1.64765,1.6477,155900000.0
2007-05-09 16:29:00,1.64765,1.64765,1.6476,1.64763,33600000.0
2007-05-09 16:30:00,1.6477,1.6477,1.6477,1.6477,1600000.0
2007-05-09 16:31:00,1.64765,1.6477,1.64765,1.6477,68800000.0
2007-05-09 16:32:00,1.64765,1.6477,1.6476,1.64765,244800000.0
2007-05-09 16:33:00,1.6476,1.6478,1.6476,1.64775,444100004.0
2007-05-09 16:34:00,1.64775,1.648,1.64775,1.6479,1175900001.0
2007-05-09 16:35:00,1.6479,1.648,1.6479,1.648,1243300000.0
2007-05-09 16:36:00,1.64795,1.648,1.64785,1.6479,1157500012.0
2007-05-09 16:37:00,1.6479,1.6479,1.64785,1.64785,280200000.0
2007-05-09 16:38:00,1.64785,1.6479,1.6477,1.6477,1049099997.0
2007-05-09 16:39:00,1.6477,1.648,1.6477,1.6478,912100013.0
2007-05-09 16:40:00,1.6478,1.6478,1.6478,1.6478,41600000.0
2007-05-09 16:41:00,1.6478,1.648,1.64775,1.64775,412900002.0
2007-05-09 16:42:00,1.6478,1.6479,1.64775,1.6479,1078400002.0
2007-05-09 16:43:00,1.6479,1.6479,1.6478,1.6478,131600000.0
2007-05-09 16:44:00,1.6478,1.6478,1.64775,1.64775,392000002.0
2007-05-09 16:45:00,1.6477,1.6477,1.64765,1.6477,352000000.0
2007-05-09 16:46:00,1.6477,1.648,1.64765,1.64785,1142599999.0
2007-05-09 16:47:00,1.6479,1.648,1.6476,1.6477,1428500007.0
2007-05-09 16:48:00,1.6477,1.648,1.64765,1.648,848599999.0
2007-05-09 16:49:00,1.6479,1.64795,1.64775,1.64775,962599997.0
2007-05-09 16:50:00,1.6478,1.6479,1.6478,1.6478,471199997.0
2007-05-09 16:51:00,1.6478,1.6479,1.6478,1.6478,620799995.0
2007-05-09 16:52:00,1.6478,1.6478,1.6478,1.6478,588800000.0
2007-05-09 16:53:00,1.6478,1.6478,1.6478,1.6478,411999998.0
2007-05-09 16:54:00,1.6478,1.6479,1.64775,1.6478,525000002.0
2007-05-09 16:55:00,1.6478,1.6479,1.6478,1.6478,730400006.0
2007-05-09 16:56:00,1.6478,1.6479,1.6478,1.6478,194400000.0
2007-05-09 16:57:00,1.6478,1.6479,1.6478,1.6479,136800000.0
2007-05-09 16:58:00,1.6479,1.6479,1.64775,1.64775,738399997.0
2007-05-09 16:59:00,1.6478,1.6478,1.6478,1.6478,24000000.0
2007-05-09 17:00:00,1.6478,1.6479,1.6477,1.6477,205300000.0
2007-05-09 17:01:00,1.6477,1.6479,1.6477,1.6478,1067900009.0
2007-05-09 17:02:00,1.64775,1.6479,1.64755,1.6476,700899998.0
2007-05-09 17:03:00,1.6476,1.6476,1.64755,1.6476,780800004.0
2007-05-09 17:04:00,1.6476,1.64775,1.6476,1.6477,418400000.0
2007-05-09 17:05:00,1.6478,1.6479,1.6478,1.6479,1299300022.0
2007-05-09 17:06:00,1.6479,1.6481,1.6478,1.6481,1689100001.0
2007-05-09 17:07:00,1.6481,1.6483,1.6481,1.6483,1689100001.0
2007-05-09 17:08:00,1.6483,1.6484,1.64825,1.6483,1253499993.0
2007-05-09 17:09:00,1.6483,1.6484,1.6482,1.6482,826199982.0
2007-05-09 17:10:00,1.6482,1.6482,1.64805,1.64805,148000000.0
2007-05-09 17:11:00,1.648,1.6481,1.648,1.648,1440699987.0
2007-05-09 17:12:00,1.648,1.6482,1.648,1.6482,1202799997.0
2007-05-09 17:13:00,1.6482,1.6483,1.64815,1.6483,497999993.0
2007-05-09 17:14:00,1.6483,1.6483,1.64825,1.64825,124500000.0
2007-05-09 17:15:00,1.64825,1.6484,1.64825,1.64835,305799997.0
2007-05-09 17:16:00,1.64835,1.6484,1.64835,1.6484,200000000.0
2007-05-09 17:17:00,1.6484,1.6484,1.6483,1.6483,273299997.0
2007-05-09 17:18:00,1.6483,1.6483,1.64825,1.6483,1491099968.0
2007-05-09 17:19:00,1.6483,1.6484,1.64825,1.6484,490099995.0
2007-05-09 17:20:00,1.6484,1.6485,1.64825,1.6483,1822400024.0
2007-05-09 17:21:00,1.6483,1.6483,1.64825,1.6483,292900002.0
2007-05-09 17:22:00,1.6483,1.6483,1.64815,1.6482,861400003.0
2007-05-09 17:23:00,1.6482,1.6483,1.6481,1.6482,588400002.0
2007-05-09 17:24:00,1.6482,1.6482,1.6482,1.6482,195800000.0
2007-05-09 17:25:00,1.6482,1.6482,1.64815,1.64815,24300000.0
2007-05-09 17:26:00,1.6482,1.6482,1.6481,1.6481,323000000.0
2007-05-09 17:27:00,1.6481,1.6482,1.64805,1.64805,1069699994.0
2007-05-09 17:28:00,1.6481,1.6482,1.6481,1.6482,182099999.0
2007-05-09 17:29:00,1.6482,1.6483,1.64815,1.6482,1457399989.0
2007-05-09 17:30:00,1.6482,1.6483,1.64815,1.6483,964200002.0
2007-05-09 17:31:00,1.6483,1.6483,1.64825,1.6483,337600000.0
2007-05-09 17:32:00,1.6483,1.6483,1.6483,1.6483,859100004.0
2007-05-09 17:33:00,1.6483,1.6483,1.6482,1.6483,527100000.0
2007-05-09 17:34:00,1.64825,1.6483,1.64825,1.6483,641000000.0
2007-05-09 17:35:00,1.6483,1.6484,1.6483,1.6483,1263199999.0
2007-05-09 17:36:00,1.6483,1.64835,1.6482,1.64825,876099989.0
2007-05-09 17:37:00,1.6482,1.6483,1.64815,1.64825,337800000.0
2007-05-09 17:38:00,1.64825,1.6485,1.64825,1.6484,442200002.0
2007-05-09 17:39:00,1.6484,1.64845,1.6484,1.6484,504700006.0
2007-05-09 17:40:00,1.6484,1.6486,1.6484,1.6486,797200007.0
2007-05-09 17:41:00,1.6486,1.6486,1.6485,1.6485,1320700018.0
2007-05-09 17:42:00,1.6485,1.6487,1.6485,1.64855,1272200012.0
2007-05-09 17:43:00,1.64855,1.6486,1.6483,1.6483,692200006.0
2007-05-09 17:44:00,1.6483,1.6483,1.64825,1.64825,472600001.0
2007-05-09 17:45:00,1.6482,1.64825,1.64815,1.6482,627999998.0
2007-05-09 17:46:00,1.6482,1.6482,1.64805,1.6482,197199999.0
2007-05-09 17:47:00,1.6482,1.6482,1.6482,1.6482,150400000.0
2007-05-09 17:48:00,1.6482,1.6483,1.6481,1.6483,1765299994.0
2007-05-09 17:49:00,1.6482,1.6484,1.6482,1.64825,304900000.0
2007-05-09 17:50:00,1.64825,1.6484,1.6482,1.6483,1166599985.0
2007-05-09 17:51:00,1.6483,1.6483,1.6483,1.6483,432600000.0
2007-05-09 17:52:00,1.6483,1.6483,1.64815,1.6483,765899996.0
2007-05-09 17:53:00,1.6483,1.6483,1.64825,1.64825,206600000.0
2007-05-09 17:54:00,1.64825,1.6484,1.64825,1.6484,1052599997.0
2007-05-09 17:55:00,1.6484,1.6485,1.6484,1.6484,1760899973.0
2007-05-09 17:56:00,1.6484,1.64845,1.6484,1.6484,1512399997.0
2007-05-09 17:57:00,1.6484,1.6484,1.64825,1.64835,488600001.0
2007-05-09 17:58:00,1.64835,1.6484,1.64835,1.64835,40500000.0
2007-05-09 17:59:00,1.64835,1.6484,1.64815,1.6483,756400006.0
2007-05-09 18:00:00,1.6483,1.6483,1.6482,1.6483,446200002.0
2007-05-09 18:01:00,1.6483,1.6484,1.64825,1.6483,344100000.0
2007-05-09 18:02:00,1.6483,1.6483,1.64825,1.6483,296600000.0
2007-05-09 18:03:00,1.6484,1.6484,1.64825,1.6483,442099996.0
2007-05-09 18:04:00,1.6483,1.6483,1.6483,1.6483,445599999.0
2007-05-09 18:05:00,1.6483,1.6483,1.64825,1.6483,550700000.0
2007-05-09 18:06:00,1.6483,1.6484,1.6483,1.6483,683899997.0
2007-05-09 18:07:00,1.6483,1.6484,1.6483,1.6484,1957299981.0
2007-05-09 18:08:00,1.6484,1.6484,1.64825,1.64825,474699992.0
2007-05-09 18:09:00,1.6483,1.6483,1.6483,1.6483,231999999.0
2007-05-09 18:10:00,1.6483,1.6484,1.6483,1.6484,1120499979.0
2007-05-09 18:11:00,1.6484,1.6484,1.6483,1.6483,196799999.0
2007-05-09 18:12:00,1.6483,1.6484,1.6483,1.6483,348799998.0
2007-05-09 18:13:00,1.6483,1.6484,1.64825,1.6483,274099997.0
2007-05-09 18:14:00,1.6483,1.6483,1.6483,1.6483,344799998.0
2007-05-09 18:15:00,1.6483,1.6483,1.6483,1.6483,216800000.0
2007-05-09 18:16:00,1.6483,1.64835,1.6483,1.64835,282199999.0
2007-05-09 18:17:00,1.64835,1.6484,1.6483,1.64835,684799998.0
2007-05-09 18:18:00,1.6484,1.64845,1.64835,1.64845,140000000.0
2007-05-09 18:19:00,1.64845,1.64845,1.6484,1.6484,317600001.0
2007-05-09 18:20:00,1.64835,1.6484,1.6483,1.6484,121600000.0
2007-05-09 18:21:00,1.64835,1.6484,1.64835,1.6484,9600000.0
2007-05-09 18:22:00,1.6484,1.6486,1.6484,1.64855,464499999.0
2007-05-09 18:23:00,1.64855,1.6487,1.64855,1.64865,613500003.0
2007-05-09 18:24:00,1.6487,1.6487,1.64855,1.64855,392000001.0
2007-05-09 18:25:00,1.6486,1.6489,1.6486,1.6487,622000001.0
2007-05-09 18:26:00,1.6488,1.6489,1.6488,1.6488,741600000.0
2007-05-09 18:27:00,1.6488,1.6488,1.6488,1.6488,177600000.0
2007-05-09 18:28:00,1.6488,1.6488,1.64855,1.6486,1350899982.0
2007-05-09 18:29:00,1.64855,1.6486,1.64855,1.6486,32800000.0
2007-05-09 18:30:00,1.6486,1.6486,1.6486,1.6486,28800000.0
2007-05-09 18:31:00,1.6486,1.6487,1.64845,1.6486,670099994.0
2007-05-09 18:32:00,1.6486,1.6488,1.6486,1.6488,702299991.0
2007-05-09 18:33:00,1.6488,1.6489,1.6487,1.6489,1350799995.0
2007-05-09 18:34:00,1.6489,1.6489,1.6489,1.6489,20000000.0
2007-05-09 18:35:00,1.6489,1.6489,1.6489,1.6489,73600000.0
2007-05-09 18:36:00,1.6489,1.6489,1.6488,1.6489,263199999.0
2007-05-09 18:37:00,1.6489,1.6489,1.64875,1.64875,199900001.0
2007-05-09 18:38:00,1.6488,1.6488,1.64865,1.64875,167799998.0
2007-05-09 18:39:00,1.64875,1.6488,1.6487,1.6488,124000000.0
2007-05-09 18:40:00,1.6488,1.6488,1.6487,1.6487,136800001.0
2007-05-09 18:41:00,1.64875,1.6489,1.64875,1.6489,773699996.0
2007-05-09 18:42:00,1.6489,1.6489,1.64875,1.64875,490399999.0
2007-05-09 18:43:00,1.64875,1.6489,1.64875,1.6489,442400000.0
2007-05-09 18:44:00,1.6489,1.6489,1.6489,1.6489,12800000.0
2007-05-09 18:45:00,1.6489,1.6489,1.64885,1.64885,14100000.0
2007-05-09 18:46:00,1.6489,1.6489,1.6489,1.6489,15200000.0
2007-05-09 18:47:00,1.6489,1.6489,1.64875,1.64875,41600000.0
2007-05-09 18:48:00,1.64875,1.64875,1.6487,1.6487,189600000.0
2007-05-09 18:49:00,1.6487,1.6487,1.64865,1.64865,267999998.0
2007-05-09 18:50:00,1.6487,1.6487,1.6487,1.6487,79200000.0
2007-05-09 18:51:00,1.6487,1.6487,1.6487,1.6487,248000000.0
2007-05-09 18:52:00,1.6487,1.6487,1.6487,1.6487,698399996.0
2007-05-09 18:53:00,1.6487,1.6487,1.6487,1.6487,32800000.0
2007-05-09 18:54:00,1.6487,1.6487,1.64855,1.64855,283400000.0
2007-05-09 18:55:00,1.64855,1.6486,1.64845,1.6486,513999997.0
2007-05-09 18:56:00,1.64855,1.6486,1.64855,1.6486,26200000.0
2007-05-09 18:57:00,1.6486,1.6487,1.64855,1.6486,734699998.0
2007-05-09 18:58:00,1.6486,1.6486,1.6486,1.6486,16800000.0
2007-05-09 18:59:00,1.6486,1.6486,1.6486,1.6486,371999998.0
2007-05-09 19:00:00,1.6486,1.6487,1.64855,1.6487,1528199990.0
2007-05-09 19:01:00,1.64875,1.6488,1.64865,1.6488,272900003.0
2007-05-09 19:02:00,1.64875,1.6488,1.6487,1.6488,135400000.0
2007-05-09 19:03:00,1.6488,1.6488,1.6488,1.6488,5400000.0
2007-05-09 19:04:00,1.6488,1.6488,1.64875,1.64875,143200000.0
2007-05-09 19:05:00,1.6488,1.6488,1.6487,1.6487,59800000.0
2007-05-09 19:06:00,1.6487,1.6487,1.6487,1.6487,340799999.0
2007-05-09 19:07:00,1.6487,1.6488,1.6487,1.6487,414400000.0
2007-05-09 19:08:00,1.6487,1.6488,1.6487,1.6487,48800000.0
2007-05-09 19:09:00,1.6487,1.6489,1.64865,1.64885,367000002.0
2007-05-09 19:10:00,1.64885,1.6489,1.6487,1.6487,131199998.0
2007-05-09 19:11:00,1.6488,1.6489,1.6488,1.6489,19200000.0
2007-05-09 19:12:00,1.6489,1.6489,1.6489,1.6489,12000000.0
2007-05-09 19:13:00,1.64848,1.64883,1.64848,1.64857,158399998.0
2007-05-09 19:14:00,1.6489,1.6489,1.64875,1.6488,98400000.0
2007-05-09 19:15:00,1.6488,1.6488,1.6487,1.6487,329599996.0
2007-05-09 19:16:00,1.6487,1.6487,1.6486,1.6486,605599996.0
2007-05-09 19:17:00,1.6486,1.6486,1.6486,1.6486,197600000.0
2007-05-09 19:18:00,1.6486,1.6487,1.64855,1.6486,674200000.0
2007-05-09 19:19:00,1.6486,1.6487,1.64855,1.6487,324900004.0
2007-05-09 19:20:00,1.6487,1.6487,1.64855,1.6486,629600001.0
2007-05-09 19:21:00,1.64865,1.64885,1.6486,1.6488,500300001.0
2007-05-09 19:22:00,1.6488,1.6488,1.64875,1.64875,186100000.0
2007-05-09 19:23:00,1.6488,1.6489,1.6488,1.6489,40000000.0
2007-05-09 19:24:00,1.6489,1.6489,1.6489,1.6489,4000000.0
2007-05-09 19:25:00,1.6489,1.6489,1.6489,1.6489,12600000.0
2007-05-09 19:26:00,1.6489,1.6489,1.64865,1.6488,287400002.0
2007-05-09 19:27:00,1.6488,1.6489,1.6487,1.6487,970899995.0
2007-05-09 19:28:00,1.6489,1.6489,1.6487,1.6488,771599993.0
2007-05-09 19:29:00,1.6488,1.6488,1.64875,1.64875,245599999.0
2007-05-09 19:30:00,1.6488,1.6488,1.64875,1.6488,90400000.0
2007-05-09 19:31:00,1.6488,1.6489,1.6488,1.6488,430400001.0
2007-05-09 19:32:00,1.64875,1.6489,1.64865,1.6489,1151999992.0
2007-05-09 19:33:00,1.6489,1.6489,1.6486,1.6486,1624500001.0
2007-05-09 19:34:00,1.64865,1.6487,1.6486,1.64865,1525599985.0
2007-05-09 19:35:00,1.64865,1.6488,1.64865,1.6487,867699987.0
2007-05-09 19:36:00,1.6487,1.6489,1.6487,1.6488,695199996.0
2007-05-09 19:37:00,1.64885,1.6489,1.6487,1.6487,441000000.0
2007-05-09 19:38:00,1.6487,1.6487,1.64855,1.6486,265699999.0
2007-05-09 19:39:00,1.6486,1.6486,1.64855,1.6486,233300000.0
2007-05-09 19:40:00,1.6486,1.6486,1.6486,1.6486,55200000.0
2007-05-09 19:41:00,1.6486,1.6486,1.6485,1.64855,499099992.0
2007-05-09 19:42:00,1.64855,1.6486,1.64855,1.6486,140000000.0
2007-05-09 19:43:00,1.64855,1.6486,1.64845,1.64845,796100010.0
2007-05-09 19:44:00,1.64845,1.6486,1.64845,1.6486,259900000.0
2007-05-09 19:45:00,1.64855,1.6486,1.64855,1.6486,42400000.0
2007-05-09 19:46:00,1.6486,1.6486,1.6486,1.6486,776899997.0
2007-05-09 19:47:00,1.6486,1.64865,1.64855,1.64855,473999998.0
2007-05-09 19:48:00,1.6486,1.64865,1.64855,1.6486,156899999.0
2007-05-09 19:49:00,1.6486,1.64865,1.6485,1.6486,542099994.0
2007-05-09 19:50:00,1.6486,1.6486,1.6486,1.6486,26400000.0
2007-05-09 19:51:00,1.6486,1.64865,1.6486,1.64865,52800000.0
2007-05-09 19:52:00,1.6487,1.6487,1.64865,1.6487,66800000.0
2007-05-09 19:53:00,1.6487,1.6489,1.6487,1.6488,1152700004.0
2007-05-09 19:54:00,1.6488,1.6488,1.6487,1.64875,440300009.0
2007-05-09 19:55:00,1.6488,1.6489,1.64875,1.6488,1171999998.0
2007-05-09 19:56:00,1.6488,1.6488,1.64875,1.64875,168000000.0
2007-05-09 19:57:00,1.6487,1.6488,1.6485,1.6486,1918000002.0
2007-05-09 19:58:00,1.6487,1.6487,1.6486,1.6486,1918000002.0
2007-05-09 19:59:00,1.64855,1.6486,1.64855,1.6486,1214500014.0
2007-05-09 20:00:00,1.6486,1.64865,1.6486,1.64865,1415800004.0
2007-05-09 20:01:00,1.64865,1.6487,1.6486,1.6487,1073499993.0
2007-05-09 20:02:00,1.6487,1.64875,1.64855,1.6487,2107499993.0
2007-05-09 20:03:00,1.6487,1.6487,1.64865,1.6487,1518799976.0
2007-05-09 20:04:00,1.6487,1.6487,1.6487,1.6487,46299999.0
2007-05-09 20:05:00,1.6487,1.64875,1.6487,1.64875,1263399995.0
2007-05-09 20:06:00,1.64875,1.64875,1.64865,1.6487,514299985.0
2007-05-09 20:07:00,1.6487,1.6488,1.6487,1.6488,417099995.0
2007-05-09 20:08:00,1.6488,1.6488,1.6487,1.6487,927600000.0
2007-05-09 20:09:00,1.6488,1.6488,1.6487,1.6488,1241599982.0
2007-05-09 20:10:00,1.6488,1.6489,1.64875,1.6488,855100001.0
2007-05-09 20:11:00,1.6488,1.6489,1.6488,1.6488,1093899985.0
2007-05-09 20:12:00,1.6488,1.6488,1.64875,1.64875,645099993.0
2007-05-09 20:13:00,1.6488,1.6489,1.6488,1.6489,370400001.0
2007-05-09 20:14:00,1.6489,1.6489,1.6488,1.6488,347800001.0
2007-05-09 20:15:00,1.6488,1.6488,1.6487,1.6488,1292600018.0
2007-05-09 20:16:00,1.6487,1.6487,1.6486,1.6486,925899993.0
2007-05-09 20:18:00,1.6485,1.6487,1.6483,1.6483,925899993.0
2007-05-09 20:19:00,1.6484,1.6488,1.6483,1.6486,925899993.0
2007-05-09 20:20:00,1.6487,1.6487,1.6483,1.6487,925899993.0
2007-05-09 20:21:00,1.6486,1.6488,1.6485,1.6485,925899993.0
2007-05-09 20:22:00,1.6487,1.6487,1.6486,1.6486,925899993.0
2007-05-09 20:23:00,1.6487,1.6488,1.6481,1.6483,925899993.0
2007-05-09 20:24:00,1.6482,1.6482,1.6479,1.648,925899993.0
2007-05-09 20:25:00,1.6481,1.6482,1.64805,1.6481,925899993.0
2007-05-09 20:26:00,1.6481,1.6483,1.6481,1.6482,1221499984.0
2007-05-09 20:27:00,1.6483,1.6483,1.6479,1.648,1221499984.0
2007-05-09 20:28:00,1.6479,1.648,1.6479,1.648,1221499984.0
2007-05-09 20:29:00,1.6479,1.6481,1.6479,1.648,1221499984.0
2007-05-09 20:30:00,1.6481,1.6483,1.6481,1.6482,1221499984.0
2007-05-09 20:31:00,1.6481,1.6482,1.648,1.648,1372299988.0
2007-05-09 20:32:00,1.648,1.6483,1.648,1.6482,1071300003.0
2007-05-09 20:33:00,1.6483,1.6484,1.6481,1.6483,1071300003.0
2007-05-09 20:34:00,1.6484,1.6486,1.6484,1.6486,1071300003.0
2007-05-09 20:35:00,1.6485,1.6485,1.6482,1.6483,1071300003.0
2007-05-09 20:36:00,1.6484,1.6486,1.6484,1.6486,1071300003.0
2007-05-09 20:37:00,1.6485,1.6485,1.6482,1.6484,1071300003.0
2007-05-09 20:38:00,1.6483,1.64845,1.6483,1.64835,1071300003.0
2007-05-09 20:39:00,1.6486,1.6486,1.6483,1.6484,818399992.0
2007-05-09 20:40:00,1.6485,1.6485,1.6483,1.6484,818399992.0
2007-05-09 20:41:00,1.6486,1.6486,1.6482,1.6484,818399992.0
2007-05-09 20:42:00,1.6483,1.6485,1.6483,1.6485,818399992.0
2007-05-09 20:43:00,1.6486,1.6486,1.6484,1.6486,818399992.0
2007-05-09 20:44:00,1.6486,1.6487,1.6486,1.6487,818399992.0
2007-05-09 20:45:00,1.6486,1.6487,1.6485,1.6486,1879799979.0
2007-05-09 20:46:00,1.64855,1.6488,1.64855,1.6486,1879799979.0
2007-05-09 20:47:00,1.6486,1.6488,1.6486,1.6487,1074699988.0
2007-05-09 20:48:00,1.6487,1.6488,1.6487,1.6488,687000002.0
2007-05-09 20:49:00,1.6488,1.6488,1.6486,1.6486,1982699995.0
2007-05-09 20:50:00,1.6485,1.6486,1.6484,1.6484,1982699995.0
2007-05-09 20:51:00,1.64835,1.6487,1.64835,1.6486,1982699995.0
2007-05-09 20:52:00,1.6485,1.6486,1.6485,1.6486,1249800003.0
2007-05-09 20:53:00,1.6487,1.6487,1.6485,1.6486,1249800003.0
2007-05-09 20:54:00,1.6485,1.6486,1.6485,1.6486,1384599996.0
2007-05-09 20:55:00,1.6486,1.6487,1.6485,1.6486,1384599996.0
2007-05-09 20:56:00,1.6487,1.6487,1.64855,1.64865,898300007.0
2007-05-09 20:57:00,1.6486,1.6487,1.6485,1.6486,1329000006.0
2007-05-09 20:58:00,1.6486,1.64875,1.6485,1.64875,1534800000.0
2007-05-09 20:59:00,1.6486,1.6487,1.6485,1.6485,367900000.0
2007-05-09 21:00:00,1.6485,1.6485,1.6485,1.6485,367900000.0
2007-05-09 21:01:00,1.6485,1.6485,1.6485,1.6485,902200000.0
2007-05-09 21:02:00,1.6485,1.6485,1.64845,1.64845,244900000.0
2007-05-09 21:03:00,1.6485,1.6485,1.64845,1.6485,824599987.0
2007-05-09 21:04:00,1.6485,1.6485,1.6485,1.6485,552799998.0
2007-05-09 21:05:00,1.64845,1.6486,1.64845,1.64845,395899996.0
2007-05-09 21:06:00,1.6485,1.6485,1.6485,1.6485,92000000.0
2007-05-09 21:07:00,1.6485,1.6486,1.64845,1.64855,467999998.0
2007-05-09 21:08:00,1.64855,1.6486,1.6485,1.6485,497200001.0
2007-05-09 21:09:00,1.6485,1.6485,1.6485,1.6485,246699996.0
2007-05-09 21:10:00,1.6485,1.6485,1.6485,1.6485,871000000.0
2007-05-09 21:11:00,1.6485,1.6485,1.6485,1.6485,216800000.0
2007-05-09 21:12:00,1.6485,1.64855,1.64845,1.6485,385199995.0
2007-05-09 21:13:00,1.6485,1.6485,1.6484,1.6484,146399998.0
2007-05-09 21:14:00,1.6484,1.6484,1.64835,1.64835,395199999.0
2007-05-09 21:15:00,1.6484,1.6485,1.6484,1.6484,314099999.0
2007-05-09 21:16:00,1.6485,1.6485,1.6485,1.6485,127200000.0
2007-05-09 21:17:00,1.6485,1.6485,1.6484,1.6484,825999994.0
2007-05-09 21:18:00,1.64835,1.6485,1.64835,1.6484,1116500001.0
2007-05-09 21:19:00,1.6484,1.6485,1.6484,1.6485,169500000.0
2007-05-09 21:20:00,1.6485,1.6485,1.6485,1.6485,563400003.0
2007-05-09 21:21:00,1.6485,1.6486,1.6485,1.6486,74200000.0
2007-05-09 21:22:00,1.6486,1.6486,1.64825,1.64835,2006400013.0
2007-05-09 21:23:00,1.6484,1.6484,1.6483,1.6483,1128199994.0
2007-05-09 21:24:00,1.6482,1.6485,1.6482,1.6483,1128199994.0
2007-05-09 21:25:00,1.6483,1.6484,1.6482,1.6482,1128199994.0
2007-05-09 21:26:00,1.64815,1.6484,1.64795,1.64805,1302499998.0
2007-05-09 21:27:00,1.64805,1.6482,1.64805,1.6482,1670900053.0
2007-05-09 21:28:00,1.6482,1.6482,1.648,1.64805,363799994.0
2007-05-09 21:29:00,1.64805,1.6482,1.6477,1.6477,841000006.0
2007-05-09 21:30:00,1.6477,1.6479,1.6477,1.6478,479699991.0
2007-05-09 21:31:00,1.6478,1.648,1.64775,1.64775,424399995.0
2007-05-09 21:32:00,1.6479,1.6479,1.64785,1.6479,58700000.0
2007-05-09 21:33:00,1.6479,1.648,1.6479,1.648,39200000.0
2007-05-09 21:34:00,1.648,1.648,1.648,1.648,67200000.0
2007-05-09 21:35:00,1.648,1.648,1.648,1.648,88000000.0
2007-05-09 21:36:00,1.64781,1.64807,1.64749,1.64793,299700000.0
2007-05-09 21:37:00,1.6474,1.6478,1.64736,1.64777,170100002.0
2007-05-09 21:38:00,1.64783,1.64783,1.64751,1.64783,97800000.0
2007-05-09 21:39:00,1.648,1.648,1.648,1.648,208000003.0
2007-05-09 21:40:00,1.648,1.6481,1.648,1.6481,95200001.0
2007-05-09 21:41:00,1.6481,1.6482,1.64805,1.6482,132099999.0
2007-05-09 21:42:00,1.64815,1.6482,1.64815,1.6482,117300000.0
2007-05-09 21:43:00,1.6482,1.6482,1.6482,1.6482,93500000.0
2007-05-09 21:44:00,1.6482,1.6483,1.6482,1.6483,867199995.0
2007-05-09 21:45:00,1.6483,1.6483,1.6482,1.6482,93200000.0
2007-05-09 21:46:00,1.6483,1.6483,1.6483,1.6483,9600000.0
2007-05-09 21:47:00,1.6483,1.6483,1.64775,1.6478,1157000000.0
2007-05-09 21:48:00,1.6478,1.6481,1.6478,1.64785,1035299985.0
2007-05-09 21:49:00,1.6479,1.6479,1.6479,1.6479,73300000.0
2007-05-09 21:50:00,1.6479,1.648,1.6479,1.6479,67800001.0
2007-05-09 21:51:00,1.6479,1.648,1.64775,1.6478,336199996.0
2007-05-09 21:52:00,1.64775,1.6478,1.64775,1.6478,566699984.0
2007-05-09 21:53:00,1.6478,1.6478,1.6476,1.6476,506899997.0
2007-05-09 21:54:00,1.6477,1.6479,1.6477,1.6479,1889399997.0
2007-05-09 21:55:00,1.6478,1.6479,1.6478,1.6478,1889399997.0
2007-05-09 21:56:00,1.6478,1.6479,1.6478,1.6478,968299991.0
2007-05-09 21:57:00,1.6479,1.648,1.6478,1.64795,968299991.0
2007-05-09 21:58:00,1.64795,1.648,1.64785,1.6479,437500002.0
2007-05-09 21:59:00,1.648,1.6481,1.64785,1.648,800199997.0
2007-05-09 22:00:00,1.648,1.6481,1.64795,1.648,353099998.0
2007-05-09 22:01:00,1.648,1.648,1.64795,1.64795,209899998.0
2007-05-09 22:02:00,1.64795,1.648,1.6478,1.64785,969100022.0
2007-05-09 22:03:00,1.6479,1.6479,1.6479,1.6479,35200000.0
2007-05-09 22:04:00,1.6479,1.6479,1.6479,1.6479,299200000.0
2007-05-09 22:05:00,1.6479,1.648,1.6479,1.648,284800000.0
2007-05-09 22:06:00,1.648,1.648,1.648,1.648,19200000.0
2007-05-09 22:07:00,1.64786,1.64804,1.64762,1.64799,333700000.0
2007-05-09 22:08:00,1.648,1.6481,1.6479,1.6479,283200001.0
2007-05-09 22:09:00,1.64783,1.64783,1.64758,1.64768,287800001.0
2007-05-09 22:10:00,1.648,1.648,1.648,1.648,296000000.0
2007-05-09 22:11:00,1.648,1.648,1.648,1.648,9600000.0
2007-05-09 22:12:00,1.648,1.648,1.648,1.648,19200000.0
2007-05-09 22:13:00,1.64805,1.6483,1.648,1.6482,1937800008.0
2007-05-09 22:14:00,1.6482,1.6482,1.648,1.6481,907300000.0
2007-05-09 22:15:00,1.6481,1.6482,1.6477,1.6478,1451400001.0
2007-05-09 22:16:00,1.6478,1.648,1.64775,1.64795,386899999.0
2007-05-09 22:17:00,1.648,1.648,1.64765,1.6478,510899999.0
2007-05-09 22:18:00,1.6478,1.648,1.6477,1.648,568900000.0
2007-05-09 22:19:00,1.648,1.6481,1.648,1.6481,97600000.0
2007-05-09 22:20:00,1.6481,1.6482,1.6481,1.6481,92800000.0
2007-05-09 22:21:00,1.6481,1.6482,1.648,1.648,341600000.0
2007-05-09 22:22:00,1.648,1.6481,1.648,1.6481,592500000.0
2007-05-09 22:23:00,1.6481,1.6482,1.64805,1.64805,633299999.0
2007-05-09 22:24:00,1.6482,1.6482,1.64805,1.6481,494300004.0
2007-05-09 22:25:00,1.6481,1.6484,1.64805,1.64805,420300000.0
2007-05-09 22:26:00,1.64805,1.6482,1.64795,1.64815,737600004.0
2007-05-09 22:27:00,1.6482,1.6484,1.6482,1.6484,295400000.0
2007-05-09 22:28:00,1.6484,1.6484,1.6481,1.6481,1191900008.0
2007-05-09 22:29:00,1.6481,1.6481,1.64805,1.6481,241600006.0
2007-05-09 22:30:00,1.6481,1.6481,1.6481,1.6481,28800000.0
2007-05-09 22:31:00,1.6481,1.6481,1.6481,1.6481,22400000.0
2007-05-09 22:32:00,1.6481,1.6481,1.6481,1.6481,624599992.0
2007-05-09 22:33:00,1.6481,1.6481,1.648,1.648,298400000.0
2007-05-09 22:34:00,1.648,1.6482,1.648,1.6482,591400000.0
2007-05-09 22:35:00,1.6482,1.6483,1.6482,1.6482,272800000.0
2007-05-09 22:36:00,1.6482,1.6483,1.6482,1.6482,156800001.0
2007-05-09 22:37:00,1.6482,1.6484,1.6482,1.64825,228800002.0
2007-05-09 22:38:00,1.6483,1.6485,1.64825,1.64825,326500000.0
2007-05-09 22:39:00,1.6483,1.6483,1.6483,1.6483,177300000.0
2007-05-09 22:40:00,1.6483,1.6483,1.6483,1.6483,20000000.0
2007-05-09 22:41:00,1.6483,1.6485,1.6483,1.6485,341500004.0
2007-05-09 22:42:00,1.6485,1.6485,1.64835,1.6485,904299991.0
2007-05-09 22:43:00,1.6485,1.6485,1.64825,1.64825,579799998.0
2007-05-09 22:44:00,1.6483,1.6483,1.64815,1.64825,399400002.0
2007-05-09 22:45:00,1.6483,1.6483,1.6482,1.6482,300299994.0
2007-05-09 22:46:00,1.6482,1.6485,1.64815,1.6484,633999996.0
2007-05-09 22:47:00,1.6484,1.6485,1.6484,1.6485,133700000.0
2007-05-09 22:48:00,1.6485,1.6486,1.6485,1.6486,65600000.0
2007-05-09 22:49:00,1.6486,1.6486,1.6485,1.6485,80599999.0
2007-05-09 22:50:00,1.6486,1.6486,1.64855,1.6486,208499999.0
2007-05-09 22:51:00,1.6487,1.6487,1.6486,1.6486,128000000.0
2007-05-09 22:52:00,1.6486,1.6486,1.6486,1.6486,13600000.0
2007-05-09 22:53:00,1.64855,1.6487,1.6485,1.6486,202399998.0
2007-05-09 22:54:00,1.6486,1.6486,1.6486,1.6486,50399999.0
2007-05-09 22:55:00,1.6486,1.6486,1.6485,1.6485,213000000.0
2007-05-09 22:56:00,1.6485,1.6486,1.6485,1.6486,78400000.0
2007-05-09 22:57:00,1.6486,1.6486,1.6486,1.6486,136000000.0
2007-05-09 22:58:00,1.6486,1.6486,1.6486,1.6486,89300000.0
2007-05-09 22:59:00,1.6486,1.6486,1.6485,1.6485,125400000.0
2007-05-09 23:00:00,1.6485,1.6486,1.6485,1.6486,135300000.0
2007-05-09 23:01:00,1.6486,1.6486,1.6486,1.6486,155000000.0
2007-05-09 23:02:00,1.6486,1.6487,1.6486,1.6487,49300000.0
2007-05-09 23:03:00,1.6486,1.6487,1.6485,1.6487,140300002.0
2007-05-09 23:04:00,1.6487,1.6488,1.6487,1.6488,8800000.0
2007-05-09 23:05:00,1.6488,1.6489,1.6488,1.6488,16000000.0
2007-05-09 23:06:00,1.6489,1.6489,1.6488,1.6488,28000000.0
2007-05-09 23:07:00,1.6489,1.6489,1.6487,1.6487,51100000.0
2007-05-09 23:08:00,1.6489,1.6489,1.6489,1.6489,3200000.0
2007-05-09 23:09:00,1.6488,1.6489,1.6488,1.6488,28700000.0
2007-05-09 23:10:00,1.6488,1.6489,1.6488,1.6488,18400000.0
2007-05-09 23:11:00,1.6489,1.6489,1.6488,1.6489,12800000.0
2007-05-09 23:12:00,1.6488,1.6488,1.6488,1.6488,4800000.0
2007-05-09 23:13:00,1.64855,1.64858,1.64845,1.64848,182099998.0
2007-05-09 23:14:00,1.64855,1.64881,1.6483,1.64831,310699994.0
2007-05-09 23:15:00,1.6487,1.6487,1.6487,1.6487,11200000.0
2007-05-09 23:16:00,1.6487,1.6487,1.6487,1.6487,8000000.0
2007-05-09 23:17:00,1.6487,1.6487,1.6486,1.6487,128699998.0
2007-05-09 23:18:00,1.6488,1.6488,1.6487,1.6488,31900001.0
2007-05-09 23:19:00,1.6488,1.6489,1.6487,1.6488,16000000.0
2007-05-09 23:20:00,1.64836,1.64861,1.64826,1.64861,51200000.0
2007-05-09 23:21:00,1.6487,1.6487,1.6487,1.6487,44600001.0
2007-05-09 23:22:00,1.6487,1.6487,1.6486,1.6486,129800000.0
2007-05-09 23:23:00,1.64838,1.64862,1.6483,1.64858,97400002.0
2007-05-09 23:24:00,1.6486,1.6486,1.6485,1.6486,191400000.0
2007-05-09 23:25:00,1.6486,1.6486,1.6486,1.6486,57600000.0
2007-05-09 23:26:00,1.6486,1.6486,1.6486,1.6486,8000000.0
2007-05-09 23:27:00,1.6486,1.6486,1.6486,1.6486,18400000.0
2007-05-09 23:28:00,1.6486,1.6487,1.6486,1.6487,286499998.0
2007-05-09 23:29:00,1.6487,1.6487,1.6485,1.6486,201299997.0
2007-05-09 23:30:00,1.6486,1.6486,1.6486,1.6486,24000000.0
2007-05-09 23:31:00,1.6487,1.6488,1.6487,1.6487,102999998.0
2007-05-09 23:32:00,1.6487,1.6487,1.6485,1.6485,100400003.0
2007-05-09 23:33:00,1.6486,1.6487,1.6486,1.6487,150400000.0
2007-05-09 23:34:00,1.6487,1.6488,1.6487,1.6488,20000000.0
2007-05-09 23:35:00,1.64866,1.64866,1.64834,1.64834,206599994.0
2007-05-09 23:36:00,1.6485,1.64863,1.64847,1.64856,227399998.0
2007-05-09 23:37:00,1.6488,1.6488,1.6487,1.6487,119700002.0
2007-05-09 23:38:00,1.6487,1.6487,1.64865,1.64865,48600000.0
2007-05-09 23:39:00,1.64865,1.6487,1.64865,1.6487,16700000.0
2007-05-09 23:40:00,1.64865,1.64865,1.64831,1.64853,62400000.0
2007-05-09 23:41:00,1.6488,1.6488,1.6487,1.6487,86399999.0
2007-05-09 23:42:00,1.6487,1.6488,1.64865,1.6488,21500000.0
2007-05-09 23:43:00,1.6485,1.64872,1.6483,1.64855,212800000.0
2007-05-09 23:44:00,1.6488,1.6488,1.6487,1.6488,13600000.0
2007-05-09 23:45:00,1.64834,1.64863,1.64834,1.64863,135200001.0
2007-05-09 23:46:00,1.6488,1.6488,1.6486,1.6487,172800000.0
2007-05-09 23:47:00,1.6487,1.6487,1.6487,1.6487,11200000.0
2007-05-09 23:48:00,1.6487,1.6487,1.6486,1.6486,51899999.0
2007-05-09 23:49:00,1.64851,1.6486,1.6485,1.64852,170300002.0
2007-05-09 23:50:00,1.6486,1.6486,1.6486,1.6486,38299999.0
2007-05-09 23:51:00,1.6486,1.6486,1.6484,1.6485,555000001.0
2007-05-09 23:52:00,1.6482,1.64833,1.64819,1.64828,99200000.0
2007-05-09 23:53:00,1.6485,1.6485,1.6485,1.6485,295800000.0
2007-05-09 23:54:00,1.6485,1.6486,1.6485,1.6485,218700002.0
2007-05-09 23:55:00,1.6486,1.6486,1.6486,1.6486,23200000.0
2007-05-09 23:56:00,1.64832,1.64864,1.64832,1.64863,52100000.0
2007-05-09 23:57:00,1.6486,1.6486,1.6486,1.6486,41600000.0
2007-05-09 23:58:00,1.6486,1.6486,1.6485,1.6485,48800000.0
2007-05-09 23:59:00,1.6485,1.6485,1.6485,1.6485,9600000.0
2007-05-10 00:00:00,1.6485,1.6485,1.6484,1.6484,151500000.0
2007-05-10 00:01:00,1.64821,1.64821,1.64787,1.64805,111999998.0
2007-05-10 00:02:00,1.6484,1.6485,1.6483,1.64845,264499998.0
2007-05-10 00:03:00,1.6485,1.6485,1.6485,1.6485,52000000.0
2007-05-10 00:04:00,1.64825,1.64836,1.64816,1.64835,47900000.0
2007-05-10 00:05:00,1.6485,1.6485,1.64845,1.64845,44800000.0
2007-05-10 00:06:00,1.6485,1.6485,1.6485,1.6485,53600000.0
2007-05-10 00:07:00,1.6485,1.6485,1.6485,1.6485,15200000.0
2007-05-10 00:08:00,1.6485,1.6485,1.6485,1.6485,179200000.0
2007-05-10 00:09:00,1.6485,1.6485,1.6484,1.6484,49599999.0
2007-05-10 00:10:00,1.6485,1.6485,1.6481,1.6484,269900001.0
2007-05-10 00:11:00,1.6483,1.6484,1.6483,1.6484,72000000.0
2007-05-10 00:12:00,1.6484,1.6484,1.6484,1.6484,5600000.0
2007-05-10 00:13:00,1.6479,1.64833,1.6479,1.64833,152000000.0
2007-05-10 00:14:00,1.64765,1.64817,1.64765,1.64817,92000000.0
2007-05-10 00:15:00,1.6484,1.6484,1.6484,1.6484,38400000.0
2007-05-10 00:16:00,1.6484,1.6484,1.64805,1.64805,203799999.0
2007-05-10 00:17:00,1.6481,1.6481,1.6481,1.6481,56700000.0
2007-05-10 00:18:00,1.64815,1.6482,1.6481,1.6481,63600000.0
2007-05-10 00:19:00,1.6482,1.6482,1.6482,1.6482,4000000.0
2007-05-10 00:20:00,1.6482,1.6482,1.6481,1.6482,339000000.0
2007-05-10 00:21:00,1.6482,1.6483,1.6481,1.6481,566000001.0
2007-05-10 00:22:00,1.6481,1.6481,1.648,1.648,209599998.0
2007-05-10 00:23:00,1.6482,1.6483,1.6481,1.6482,164699999.0
2007-05-10 00:24:00,1.6483,1.6484,1.6483,1.6483,326999999.0
2007-05-10 00:25:00,1.6483,1.6484,1.6483,1.6484,172800000.0
2007-05-10 00:26:00,1.6484,1.6484,1.6483,1.6483,51199998.0
2007-05-10 00:27:00,1.6483,1.6484,1.6483,1.6483,99800000.0
2007-05-10 00:28:00,1.6483,1.6484,1.6483,1.6484,378199997.0
2007-05-10 00:29:00,1.6484,1.6485,1.6481,1.6482,456200000.0
2007-05-10 00:30:00,1.64815,1.6483,1.6481,1.6483,284099999.0
2007-05-10 00:31:00,1.6483,1.6483,1.6483,1.6483,8000000.0
2007-05-10 00:32:00,1.6483,1.6483,1.64805,1.6482,166500000.0
2007-05-10 00:33:00,1.6483,1.6483,1.6481,1.64815,215700002.0
2007-05-10 00:34:00,1.6482,1.6483,1.6482,1.6483,117800000.0
2007-05-10 00:35:00,1.6483,1.6483,1.6482,1.6482,40000000.0
2007-05-10 00:36:00,1.6482,1.6482,1.6482,1.6482,247399999.0
2007-05-10 00:37:00,1.6483,1.6484,1.6483,1.6483,159999999.0
2007-05-10 00:38:00,1.6483,1.6483,1.6482,1.6483,235699999.0
2007-05-10 00:39:00,1.6483,1.6484,1.6483,1.6483,304799997.0
2007-05-10 00:40:00,1.6483,1.6484,1.6483,1.6483,236000001.0
2007-05-10 00:41:00,1.6483,1.6483,1.64798,1.64798,659000008.0
2007-05-10 00:42:00,1.64797,1.64822,1.64797,1.64822,413700007.0
2007-05-10 00:43:00,1.6484,1.6485,1.6484,1.6485,61600000.0
2007-05-10 00:44:00,1.6485,1.6485,1.6484,1.6484,38399999.0
2007-05-10 00:45:00,1.6483,1.6485,1.6483,1.6485,144300000.0
2007-05-10 00:46:00,1.6485,1.6485,1.6485,1.6485,35000000.0
2007-05-10 00:47:00,1.6486,1.6486,1.6485,1.6485,82400000.0
2007-05-10 00:48:00,1.6485,1.6485,1.6485,1.6485,107200000.0
2007-05-10 00:49:00,1.6486,1.6486,1.6486,1.6486,256000000.0
2007-05-10 00:50:00,1.6486,1.6486,1.6486,1.6486,173600002.0
2007-05-10 00:51:00,1.6486,1.6486,1.6486,1.6486,14400000.0
2007-05-10 00:52:00,1.6486,1.6486,1.6485,1.6485,69499998.0
2007-05-10 00:53:00,1.6485,1.6486,1.6485,1.6486,126399999.0
2007-05-10 00:54:00,1.6486,1.6486,1.64845,1.6485,110199999.0
2007-05-10 00:55:00,1.6485,1.6485,1.64825,1.64825,919499994.0
2007-05-10 00:56:00,1.6484,1.6486,1.6484,1.6485,463200007.0
2007-05-10 00:57:00,1.64776,1.64831,1.64776,1.64831,255900002.0
2007-05-10 00:58:00,1.6486,1.6487,1.6485,1.6486,242499999.0
2007-05-10 00:59:00,1.6486,1.6486,1.6485,1.6485,42500002.0
2007-05-10 01:00:00,1.6486,1.6486,1.6486,1.6486,34400000.0
2007-05-10 01:01:00,1.6486,1.6487,1.6484,1.6484,258500001.0
2007-05-10 01:02:00,1.6484,1.6484,1.64825,1.6483,809200018.0
2007-05-10 01:03:00,1.6483,1.64845,1.6483,1.6484,505700008.0
2007-05-10 01:04:00,1.6484,1.6485,1.6484,1.6485,531400000.0
2007-05-10 01:05:00,1.6485,1.6486,1.6485,1.6485,505699997.0
2007-05-10 01:06:00,1.6486,1.6486,1.64855,1.6486,271900000.0
2007-05-10 01:07:00,1.6486,1.6487,1.6486,1.6486,701599998.0
2007-05-10 01:08:00,1.64855,1.64855,1.6485,1.6485,54399999.0
2007-05-10 01:09:00,1.6486,1.6486,1.6486,1.6486,16000000.0
2007-05-10 01:10:00,1.6486,1.6486,1.64845,1.64845,178400000.0
2007-05-10 01:11:00,1.6484,1.6485,1.6484,1.6485,269400003.0
2007-05-10 01:12:00,1.6485,1.6486,1.6485,1.6486,92800000.0
2007-05-10 01:13:00,1.6486,1.6486,1.6486,1.6486,56000000.0
2007-05-10 01:14:00,1.6486,1.6488,1.64855,1.64875,638900006.0
2007-05-10 01:15:00,1.6489,1.6489,1.6487,1.6487,195199999.0
2007-05-10 01:16:00,1.6488,1.6488,1.6488,1.6488,303199996.0
2007-05-10 01:17:00,1.6489,1.6489,1.6489,1.6489,72800000.0
2007-05-10 01:18:00,1.6489,1.6489,1.64885,1.6489,22700000.0
2007-05-10 01:19:00,1.6489,1.6489,1.64885,1.64885,27200000.0
2007-05-10 01:20:00,1.64885,1.6489,1.6487,1.6488,363500002.0
2007-05-10 01:21:00,1.6488,1.6489,1.6487,1.6489,483000003.0
2007-05-10 01:22:00,1.6489,1.649,1.64875,1.64885,230600000.0
2007-05-10 01:23:00,1.6489,1.6489,1.6487,1.6489,54400000.0
2007-05-10 01:24:00,1.6489,1.6489,1.6489,1.6489,49600000.0
2007-05-10 01:25:00,1.6489,1.6489,1.6488,1.6489,206299999.0
2007-05-10 01:26:00,1.64885,1.64885,1.64885,1.64885,4000000.0
2007-05-10 01:27:00,1.6489,1.6489,1.6489,1.6489,32000000.0
2007-05-10 01:28:00,1.6489,1.6489,1.64885,1.6489,26100000.0
2007-05-10 01:29:00,1.6489,1.649,1.64885,1.64885,171300000.0
2007-05-10 01:30:00,1.6489,1.6489,1.64885,1.6489,165700000.0
2007-05-10 01:31:00,1.6489,1.6489,1.6489,1.6489,60000000.0
2007-05-10 01:32:00,1.6489,1.6489,1.6489,1.6489,20800000.0
2007-05-10 01:33:00,1.6489,1.6489,1.6489,1.6489,8000000.0
2007-05-10 01:34:00,1.6489,1.6489,1.6488,1.6489,56800000.0
2007-05-10 01:35:00,1.6489,1.6489,1.6489,1.6489,14400000.0
2007-05-10 01:36:00,1.6489,1.6489,1.6489,1.6489,17600000.0
2007-05-10 01:37:00,1.6489,1.6489,1.6489,1.6489,4800000.0
2007-05-10 01:38:00,1.6489,1.6489,1.6489,1.6489,44000000.0
2007-05-10 01:39:00,1.6489,1.649,1.6489,1.649,108800000.0
2007-05-10 01:40:00,1.649,1.6491,1.649,1.6491,165500000.0
2007-05-10 01:41:00,1.6491,1.6491,1.649,1.6491,764700000.0
2007-05-10 01:42:00,1.6491,1.6492,1.6491,1.6491,143899999.0
2007-05-10 01:43:00,1.6491,1.6492,1.6491,1.6492,49500000.0
2007-05-10 01:44:00,1.6492,1.6493,1.6492,1.6492,250300000.0
2007-05-10 01:45:00,1.6492,1.6493,1.64915,1.64915,503800001.0
2007-05-10 01:46:00,1.6492,1.6492,1.6492,1.6492,28200001.0
2007-05-10 01:47:00,1.6492,1.6492,1.64915,1.6492,274400001.0
2007-05-10 01:48:00,1.6492,1.6493,1.6489,1.6491,498300000.0
2007-05-10 01:49:00,1.6491,1.6493,1.64905,1.6492,348800002.0
2007-05-10 01:50:00,1.6492,1.6493,1.64915,1.64915,286599998.0
2007-05-10 01:51:00,1.64915,1.6494,1.64915,1.64925,296999997.0
2007-05-10 01:52:00,1.6493,1.6493,1.6492,1.6493,272800001.0
2007-05-10 01:53:00,1.6493,1.6493,1.64925,1.64925,79200000.0
2007-05-10 01:54:00,1.6493,1.6493,1.6492,1.6493,98899998.0
2007-05-10 01:55:00,1.6493,1.6493,1.64925,1.64925,47200000.0
2007-05-10 01:56:00,1.64925,1.6493,1.6491,1.6493,99600000.0
2007-05-10 01:57:00,1.6493,1.6493,1.6493,1.6493,16800000.0
2007-05-10 01:58:00,1.6493,1.6493,1.64925,1.6493,21700000.0
2007-05-10 01:59:00,1.64925,1.6493,1.64925,1.6493,28900000.0
2007-05-10 02:00:00,1.6493,1.6493,1.64905,1.6491,884200008.0
2007-05-10 02:01:00,1.6491,1.6491,1.649,1.649,335899996.0
2007-05-10 02:02:00,1.6491,1.64925,1.649,1.6491,1090200020.0
2007-05-10 02:03:00,1.6491,1.6491,1.64895,1.6491,906699996.0
2007-05-10 02:04:00,1.6491,1.64925,1.6491,1.6491,178699996.0
2007-05-10 02:05:00,1.6491,1.6491,1.649,1.649,559600001.0
2007-05-10 02:06:00,1.6491,1.6491,1.649,1.6491,60700001.0
2007-05-10 02:07:00,1.64903,1.64903,1.64841,1.64877,351000002.0
2007-05-10 02:08:00,1.6487,1.64901,1.6485,1.6489,132100002.0
2007-05-10 02:09:00,1.6491,1.6492,1.6491,1.6491,183200000.0
2007-05-10 02:10:00,1.6491,1.6491,1.6491,1.6491,8000000.0
2007-05-10 02:11:00,1.64884,1.64899,1.64879,1.64899,86700000.0
2007-05-10 02:12:00,1.64861,1.64881,1.64838,1.6484,211399996.0
2007-05-10 02:13:00,1.64856,1.64897,1.64856,1.64895,102299997.0
2007-05-10 02:14:00,1.64905,1.64905,1.64905,1.64905,4000000.0
2007-05-10 02:15:00,1.64905,1.64905,1.64905,1.64905,4000000.0
2007-05-10 02:16:00,1.64886,1.64886,1.64868,1.64885,144000000.0
2007-05-10 02:17:00,1.64888,1.64889,1.64825,1.64825,83200000.0
2007-05-10 02:18:00,1.64894,1.64894,1.64816,1.64816,169599999.0
2007-05-10 02:19:00,1.64905,1.64905,1.64895,1.649,283099999.0
2007-05-10 02:20:00,1.649,1.649,1.6489,1.6489,386500006.0
2007-05-10 02:21:00,1.6489,1.6491,1.6489,1.649,389500002.0
2007-05-10 02:22:00,1.649,1.649,1.649,1.649,28000000.0
2007-05-10 02:23:00,1.649,1.649,1.64885,1.64885,637500006.0
2007-05-10 02:24:00,1.6489,1.64895,1.64885,1.64895,163600002.0
2007-05-10 02:25:00,1.64895,1.64895,1.6489,1.6489,104800000.0
2007-05-10 02:26:00,1.64853,1.64879,1.64834,1.6486,128700000.0
2007-05-10 02:27:00,1.64875,1.64888,1.64862,1.64883,243000001.0
2007-05-10 02:28:00,1.6489,1.6489,1.6488,1.6489,73700001.0
2007-05-10 02:29:00,1.64885,1.6489,1.6487,1.64875,707699998.0
2007-05-10 02:30:00,1.64875,1.6488,1.64875,1.6488,217000002.0
2007-05-10 02:31:00,1.6488,1.6488,1.6488,1.6488,712299996.0
2007-05-10 02:32:00,1.6488,1.6489,1.6488,1.6488,1675200023.0
2007-05-10 02:33:00,1.6488,1.6488,1.64875,1.64875,282800002.0
2007-05-10 02:34:00,1.64885,1.6489,1.64885,1.6489,40000000.0
2007-05-10 02:35:00,1.6489,1.6489,1.6488,1.6489,587599991.0
2007-05-10 02:36:00,1.64885,1.6489,1.6488,1.6489,171500001.0
2007-05-10 02:37:00,1.6488,1.6489,1.6488,1.6489,275000002.0
2007-05-10 02:38:00,1.64868,1.64868,1.64848,1.64867,346000000.0
2007-05-10 02:39:00,1.6489,1.6489,1.6489,1.6489,48000000.0
2007-05-10 02:40:00,1.64881,1.64881,1.64838,1.64857,235800004.0
2007-05-10 02:41:00,1.6489,1.6489,1.6488,1.6489,538400002.0
2007-05-10 02:42:00,1.6489,1.6489,1.6488,1.6489,108700001.0
2007-05-10 02:43:00,1.64885,1.6489,1.6488,1.6488,170800004.0
2007-05-10 02:44:00,1.6488,1.649,1.6488,1.649,151600004.0
2007-05-10 02:45:00,1.649,1.649,1.6489,1.649,177999997.0
2007-05-10 02:46:00,1.649,1.649,1.649,1.649,16800000.0
2007-05-10 02:47:00,1.649,1.649,1.649,1.649,57600000.0
2007-05-10 02:48:00,1.649,1.6491,1.6489,1.649,204300001.0
2007-05-10 02:49:00,1.649,1.649,1.6488,1.6488,385100006.0
2007-05-10 02:50:00,1.6488,1.6489,1.6488,1.6489,906800009.0
2007-05-10 02:51:00,1.64885,1.649,1.64885,1.649,87100000.0
2007-05-10 02:52:00,1.649,1.649,1.649,1.649,40000000.0
2007-05-10 02:53:00,1.6489,1.6489,1.6489,1.6489,24799999.0
2007-05-10 02:54:00,1.6489,1.6489,1.6489,1.6489,876800006.0
2007-05-10 02:55:00,1.6489,1.6489,1.6489,1.6489,701599992.0
2007-05-10 02:56:00,1.6489,1.6489,1.64885,1.6489,622100004.0
2007-05-10 02:57:00,1.6489,1.6489,1.6489,1.6489,341599993.0
2007-05-10 02:58:00,1.6489,1.6489,1.6489,1.6489,122400001.0
2007-05-10 02:59:00,1.6488,1.64915,1.6488,1.64885,506299998.0
2007-05-10 03:00:00,1.6489,1.6489,1.64875,1.6488,153999998.0
2007-05-10 03:01:00,1.64858,1.64869,1.64805,1.64863,995000000.0
2007-05-10 03:02:00,1.6488,1.6488,1.64875,1.64875,42399999.0
2007-05-10 03:03:00,1.6488,1.6489,1.6488,1.6489,94399999.0
2007-05-10 03:04:00,1.6489,1.649,1.6489,1.649,12800000.0
2007-05-10 03:05:00,1.649,1.649,1.6489,1.6489,67799999.0
2007-05-10 03:06:00,1.6484,1.64875,1.6483,1.64851,129200003.0
2007-05-10 03:07:00,1.6489,1.6489,1.64865,1.64865,94600000.0
2007-05-10 03:08:00,1.64865,1.6488,1.6486,1.6487,929399998.0
2007-05-10 03:09:00,1.6487,1.6487,1.64865,1.6487,730400006.0
2007-05-10 03:10:00,1.6487,1.6487,1.6486,1.6486,383600001.0
2007-05-10 03:11:00,1.6486,1.6486,1.64855,1.64855,599799996.0
2007-05-10 03:12:00,1.6486,1.6488,1.6486,1.6487,343299998.0
2007-05-10 03:13:00,1.6487,1.6487,1.6487,1.6487,77600000.0
2007-05-10 03:14:00,1.6487,1.6487,1.6485,1.64855,779099998.0
2007-05-10 03:15:00,1.64855,1.6488,1.64855,1.6487,675500000.0
2007-05-10 03:16:00,1.6487,1.6487,1.6487,1.6487,2400000.0
2007-05-10 03:17:00,1.6487,1.6487,1.6487,1.6487,27200000.0
2007-05-10 03:18:00,1.6487,1.6487,1.6487,1.6487,129600000.0
2007-05-10 03:19:00,1.6487,1.6487,1.64865,1.6487,210800003.0
2007-05-10 03:20:00,1.6487,1.6487,1.6487,1.6487,266400000.0
2007-05-10 03:21:00,1.6487,1.6487,1.6487,1.6487,103200000.0
2007-05-10 03:22:00,1.6487,1.6488,1.6486,1.6488,388199992.0
2007-05-10 03:23:00,1.6488,1.64885,1.6488,1.6488,180500003.0
2007-05-10 03:24:00,1.6488,1.6488,1.6488,1.6488,89400002.0
2007-05-10 03:25:00,1.6488,1.6488,1.6488,1.6488,113600000.0
2007-05-10 03:26:00,1.6488,1.6488,1.6488,1.6488,51200000.0
2007-05-10 03:27:00,1.6488,1.6488,1.6488,1.6488,220000000.0
2007-05-10 03:28:00,1.6488,1.6488,1.6488,1.6488,126400000.0
2007-05-10 03:29:00,1.6488,1.6489,1.6488,1.6488,1161599993.0
2007-05-10 03:30:00,1.6488,1.649,1.6488,1.649,594099999.0
2007-05-10 03:31:00,1.649,1.6494,1.64885,1.6489,919499989.0
2007-05-10 03:32:00,1.6489,1.649,1.64885,1.64895,634099995.0
2007-05-10 03:33:00,1.6489,1.649,1.6489,1.64895,357399998.0
2007-05-10 03:34:00,1.649,1.6491,1.6489,1.6491,292000001.0
2007-05-10 03:35:00,1.6491,1.6491,1.649,1.649,141799996.0
2007-05-10 03:36:00,1.64895,1.6492,1.64895,1.6492,1020700001.0
2007-05-10 03:37:00,1.649,1.64925,1.649,1.6491,1166499997.0
2007-05-10 03:38:00,1.64915,1.6492,1.64905,1.6491,1216200011.0
2007-05-10 03:39:00,1.6491,1.6492,1.649,1.6491,902800000.0
2007-05-10 03:40:00,1.6491,1.64935,1.6491,1.6492,1514699987.0
2007-05-10 03:41:00,1.6492,1.6494,1.6492,1.6493,785799994.0
2007-05-10 03:42:00,1.6493,1.6493,1.6493,1.6493,1077599992.0
2007-05-10 03:43:00,1.6493,1.6494,1.6493,1.6494,166400000.0
2007-05-10 03:44:00,1.6494,1.6494,1.6493,1.6494,256000002.0
2007-05-10 03:45:00,1.6494,1.6494,1.6492,1.6493,672499994.0
2007-05-10 03:46:00,1.6493,1.6494,1.64925,1.6493,391199999.0
2007-05-10 03:47:00,1.6493,1.6493,1.6492,1.6492,423799994.0
2007-05-10 03:48:00,1.6492,1.6494,1.6492,1.6492,547800001.0
2007-05-10 03:49:00,1.6492,1.6493,1.6491,1.6493,487100007.0
2007-05-10 03:50:00,1.6493,1.6493,1.6492,1.6492,98100000.0
2007-05-10 03:51:00,1.6493,1.6493,1.6493,1.6493,3200000.0
2007-05-10 03:52:00,1.6493,1.6493,1.6493,1.6493,4800000.0
2007-05-10 03:53:00,1.6493,1.6493,1.6493,1.6493,6400000.0
2007-05-10 03:54:00,1.6493,1.6493,1.6493,1.6493,10400000.0
2007-05-10 03:55:00,1.6492,1.6492,1.64915,1.64915,126900000.0
2007-05-10 03:56:00,1.6492,1.6492,1.6492,1.6492,286399999.0
2007-05-10 03:57:00,1.6492,1.6493,1.6492,1.6493,71700000.0
2007-05-10 03:58:00,1.6493,1.6493,1.6493,1.6493,22400000.0
2007-05-10 03:59:00,1.6493,1.6493,1.6493,1.6493,44000000.0
2007-05-10 04:00:00,1.6493,1.6494,1.6492,1.6493,230300001.0
2007-05-10 04:01:00,1.64925,1.6493,1.6492,1.64925,63700001.0
2007-05-10 04:02:00,1.6493,1.6493,1.6493,1.6493,20000000.0
2007-05-10 04:03:00,1.6493,1.6493,1.6492,1.6493,89100001.0
2007-05-10 04:04:00,1.6493,1.6493,1.6492,1.6492,127700001.0
2007-05-10 04:05:00,1.6492,1.6492,1.6492,1.6492,22400000.0
2007-05-10 04:06:00,1.64915,1.6492,1.64915,1.6492,72000001.0
2007-05-10 04:07:00,1.6492,1.6492,1.6492,1.6492,89600000.0
2007-05-10 04:08:00,1.6492,1.6492,1.6492,1.6492,492800000.0
2007-05-10 04:09:00,1.6492,1.6492,1.649,1.649,343600000.0
2007-05-10 04:10:00,1.649,1.649,1.64895,1.64895,80699998.0
2007-05-10 04:11:00,1.649,1.649,1.649,1.649,825700002.0
2007-05-10 04:12:00,1.64905,1.6491,1.64905,1.6491,207199999.0
2007-05-10 04:13:00,1.6491,1.6493,1.649,1.6492,264599999.0
2007-05-10 04:14:00,1.6492,1.6493,1.6491,1.6493,1905700011.0
2007-05-10 04:15:00,1.64903,1.64917,1.64869,1.64888,132000000.0
2007-05-10 04:16:00,1.6493,1.6493,1.6493,1.6493,268000002.0
2007-05-10 04:17:00,1.6493,1.6496,1.6493,1.6494,944799991.0
2007-05-10 04:18:00,1.6494,1.6495,1.6492,1.6493,646400005.0
2007-05-10 04:19:00,1.6493,1.6493,1.6493,1.6493,1045199997.0
2007-05-10 04:20:00,1.6493,1.6493,1.64925,1.64925,791099993.0
2007-05-10 04:21:00,1.6493,1.6495,1.64925,1.6494,583199996.0
2007-05-10 04:22:00,1.64915,1.64916,1.64867,1.64894,668900000.0
2007-05-10 04:23:00,1.6494,1.6494,1.6492,1.6493,825100013.0
2007-05-10 04:24:00,1.6493,1.6493,1.6493,1.6493,53600000.0
2007-05-10 04:25:00,1.6493,1.6493,1.6493,1.6493,23200000.0
2007-05-10 04:26:00,1.6493,1.6493,1.6493,1.6493,68000000.0
2007-05-10 04:27:00,1.6493,1.6493,1.6493,1.6493,17600000.0
2007-05-10 04:28:00,1.6493,1.6493,1.6493,1.6493,13600000.0
2007-05-10 04:29:00,1.6493,1.6493,1.6493,1.6493,124800000.0
2007-05-10 04:30:00,1.6493,1.6495,1.6493,1.6495,277700000.0
2007-05-10 04:31:00,1.6495,1.6496,1.6495,1.6496,110399996.0
2007-05-10 04:32:00,1.6496,1.6496,1.6495,1.6495,131199997.0
2007-05-10 04:33:00,1.6495,1.6495,1.6495,1.6495,78399999.0
2007-05-10 04:34:00,1.6496,1.6497,1.6496,1.6497,17600000.0
2007-05-10 04:35:00,1.6497,1.6498,1.6497,1.6498,4600000.0
2007-05-10 04:36:00,1.6498,1.6498,1.6496,1.6496,122700000.0
2007-05-10 04:37:00,1.6496,1.6496,1.6496,1.6496,100600003.0
2007-05-10 04:38:00,1.6493,1.6493,1.64924,1.64924,118099998.0
2007-05-10 04:39:00,1.6496,1.6496,1.6495,1.6495,88000000.0
2007-05-10 04:40:00,1.6495,1.64955,1.6495,1.6495,714400006.0
2007-05-10 04:41:00,1.6495,1.6496,1.64945,1.6496,327400007.0
2007-05-10 04:42:00,1.6496,1.6496,1.6496,1.6496,15200000.0
2007-05-10 04:43:00,1.6495,1.6495,1.64945,1.6495,252900007.0
2007-05-10 04:44:00,1.6495,1.6495,1.6495,1.6495,210000004.0
2007-05-10 04:45:00,1.6495,1.6495,1.6495,1.6495,72800000.0
2007-05-10 04:46:00,1.64937,1.64949,1.64904,1.64929,20500000.0
2007-05-10 04:47:00,1.6495,1.6495,1.6495,1.6495,36800000.0
2007-05-10 04:48:00,1.6495,1.6495,1.6495,1.6495,55200000.0
2007-05-10 04:49:00,1.6495,1.6495,1.6495,1.6495,174600000.0
2007-05-10 04:50:00,1.6495,1.6495,1.64945,1.6495,87300000.0
2007-05-10 04:51:00,1.6495,1.6495,1.6495,1.6495,58400000.0
2007-05-10 04:52:00,1.6495,1.6495,1.6494,1.64945,186600001.0
2007-05-10 04:53:00,1.64912,1.64912,1.64884,1.64912,58699998.0
2007-05-10 04:54:00,1.6495,1.6495,1.6495,1.6495,17600000.0
2007-05-10 04:55:00,1.6495,1.6495,1.6495,1.6495,9600000.0
2007-05-10 04:56:00,1.6495,1.6495,1.6494,1.6494,20800000.0
2007-05-10 04:57:00,1.6495,1.6495,1.64935,1.6494,219700000.0
2007-05-10 04:58:00,1.6494,1.6494,1.64925,1.6493,683899995.0
2007-05-10 04:59:00,1.6493,1.6493,1.6493,1.6493,207999999.0
2007-05-10 05:00:00,1.6492,1.6493,1.6491,1.6491,554499998.0
2007-05-10 05:01:00,1.6491,1.6491,1.64905,1.64905,116999999.0
2007-05-10 05:02:00,1.6491,1.64925,1.6491,1.64925,478399995.0
2007-05-10 05:03:00,1.64925,1.64925,1.64925,1.64925,19200000.0
2007-05-10 05:04:00,1.64925,1.6493,1.64925,1.6493,9200000.0
2007-05-10 05:05:00,1.6493,1.6493,1.6492,1.64925,181599998.0
2007-05-10 05:06:00,1.64925,1.64925,1.64925,1.64925,8300000.0
2007-05-10 05:07:00,1.64925,1.64925,1.649,1.6491,1133099998.0
2007-05-10 05:08:00,1.6491,1.6492,1.6491,1.6492,89000000.0
2007-05-10 05:09:00,1.6492,1.64925,1.6491,1.6492,1005700007.0
2007-05-10 05:10:00,1.6492,1.6493,1.6491,1.6491,910899995.0
2007-05-10 05:11:00,1.6492,1.6492,1.6492,1.6492,13400000.0
2007-05-10 05:12:00,1.6492,1.6492,1.6491,1.6491,602100004.0
2007-05-10 05:13:00,1.6491,1.6492,1.6489,1.6489,692000002.0
2007-05-10 05:14:00,1.649,1.64905,1.6489,1.64895,692999987.0
2007-05-10 05:15:00,1.649,1.649,1.64885,1.6489,477400001.0
2007-05-10 05:16:00,1.6488,1.6488,1.64855,1.6487,833500002.0
2007-05-10 05:17:00,1.6487,1.6488,1.64865,1.6487,323800000.0
2007-05-10 05:18:00,1.6486,1.6488,1.6485,1.6487,1401500015.0
2007-05-10 05:19:00,1.64865,1.6488,1.64865,1.6488,298499998.0
2007-05-10 05:20:00,1.6488,1.6488,1.64875,1.6488,270400000.0
2007-05-10 05:21:00,1.64875,1.6488,1.6486,1.6487,787700001.0
2007-05-10 05:22:00,1.64856,1.64856,1.648,1.64848,213600002.0
2007-05-10 05:23:00,1.6487,1.6487,1.6487,1.6487,24000000.0
2007-05-10 05:24:00,1.6487,1.6487,1.6486,1.6486,527600001.0
2007-05-10 05:25:00,1.6486,1.6486,1.6486,1.6486,137400000.0
2007-05-10 05:26:00,1.6488,1.6488,1.6485,1.6486,683699994.0
2007-05-10 05:27:00,1.6486,1.6487,1.6486,1.6486,223700000.0
2007-05-10 05:28:00,1.6486,1.6486,1.6486,1.6486,112500000.0
2007-05-10 05:29:00,1.64846,1.64858,1.64812,1.64858,792000004.0
2007-05-10 05:30:00,1.6486,1.6487,1.6486,1.6487,279100001.0
2007-05-10 05:31:00,1.64865,1.64885,1.64865,1.6487,426800004.0
2007-05-10 05:32:00,1.6487,1.6487,1.6487,1.6487,43099998.0
2007-05-10 05:33:00,1.6488,1.6488,1.6487,1.64875,479300002.0
2007-05-10 05:34:00,1.64875,1.6488,1.6487,1.6487,208399999.0
2007-05-10 05:35:00,1.6487,1.6487,1.6487,1.6487,83000000.0
2007-05-10 05:36:00,1.6487,1.64875,1.6487,1.64875,134699999.0
2007-05-10 05:37:00,1.64875,1.6489,1.64875,1.6489,335000003.0
2007-05-10 05:38:00,1.6488,1.6488,1.6488,1.6488,99199999.0
2007-05-10 05:39:00,1.6488,1.64885,1.6488,1.6488,230100000.0
2007-05-10 05:40:00,1.6488,1.6488,1.6488,1.6488,41500000.0
2007-05-10 05:41:00,1.6488,1.6488,1.6488,1.6488,330800000.0
2007-05-10 05:42:00,1.6488,1.64895,1.64875,1.6489,235199998.0
2007-05-10 05:43:00,1.649,1.64925,1.6489,1.6491,281299999.0
2007-05-10 05:44:00,1.64892,1.64901,1.64855,1.64875,212699999.0
2007-05-10 05:45:00,1.6491,1.64925,1.64905,1.64925,334100003.0
2007-05-10 05:46:00,1.6492,1.6492,1.6492,1.6492,67000000.0
2007-05-10 05:47:00,1.64874,1.64899,1.64862,1.6488,353899991.0
2007-05-10 05:48:00,1.6492,1.6492,1.6492,1.6492,182700006.0
2007-05-10 05:49:00,1.64905,1.64905,1.6485,1.64875,205399998.0
2007-05-10 05:50:00,1.6492,1.6492,1.6491,1.6491,641400011.0
2007-05-10 05:51:00,1.6491,1.6492,1.6491,1.6492,154100000.0
2007-05-10 05:52:00,1.6492,1.6493,1.6491,1.6491,570900013.0
2007-05-10 05:53:00,1.6491,1.6491,1.6491,1.6491,669199996.0
2007-05-10 05:54:00,1.6491,1.6491,1.649,1.649,1103099987.0
2007-05-10 05:55:00,1.649,1.6491,1.649,1.6491,1542900038.0
2007-05-10 05:56:00,1.6491,1.6491,1.6491,1.6491,37500000.0
2007-05-10 05:57:00,1.6491,1.6492,1.6491,1.6492,121300000.0
2007-05-10 05:58:00,1.6492,1.6492,1.6491,1.6491,409200004.0
2007-05-10 05:59:00,1.6491,1.6491,1.64905,1.6491,498000002.0
2007-05-10 06:00:00,1.6491,1.6492,1.6491,1.64915,727199999.0
2007-05-10 06:01:00,1.6492,1.6492,1.649,1.649,182299999.0
2007-05-10 06:02:00,1.6491,1.64915,1.6491,1.64915,49500000.0
2007-05-10 06:03:00,1.6491,1.6493,1.6491,1.6493,1329699994.0
2007-05-10 06:04:00,1.6493,1.6494,1.6493,1.6494,153100006.0
2007-05-10 06:05:00,1.6494,1.6494,1.6493,1.6494,489900009.0
2007-05-10 06:06:00,1.6494,1.6494,1.6492,1.6492,436400002.0
2007-05-10 06:07:00,1.6493,1.6493,1.6493,1.6493,498700002.0
2007-05-10 06:08:00,1.6493,1.6493,1.6492,1.6492,325400000.0
2007-05-10 06:09:00,1.6493,1.6494,1.6491,1.6491,401099999.0
2007-05-10 06:10:00,1.6491,1.6494,1.6491,1.6492,700500008.0
2007-05-10 06:11:00,1.6492,1.6492,1.6492,1.6492,103100001.0
2007-05-10 06:12:00,1.6492,1.6494,1.6492,1.6493,109500002.0
2007-05-10 06:13:00,1.6493,1.6493,1.6491,1.64915,2093600009.0
2007-05-10 06:14:00,1.6492,1.6492,1.64915,1.6492,293100000.0
2007-05-10 06:15:00,1.6492,1.6492,1.6491,1.64915,583400002.0
2007-05-10 06:16:00,1.6492,1.6493,1.64915,1.6492,518299996.0
2007-05-10 06:17:00,1.6492,1.6494,1.6492,1.64925,385399999.0
2007-05-10 06:18:00,1.6493,1.6494,1.64915,1.6492,860399988.0
2007-05-10 06:19:00,1.6492,1.6493,1.6492,1.6492,1022800000.0
2007-05-10 06:20:00,1.6492,1.6492,1.6491,1.6491,568800008.0
2007-05-10 06:21:00,1.6491,1.6493,1.649,1.6492,1817899986.0
2007-05-10 06:22:00,1.6492,1.6494,1.6492,1.6494,1053200008.0
2007-05-10 06:23:00,1.6494,1.64945,1.6491,1.6492,1793800001.0
2007-05-10 06:24:00,1.6492,1.6493,1.6492,1.64925,1016499996.0
2007-05-10 06:25:00,1.64925,1.6493,1.64915,1.64915,314599999.0
2007-05-10 06:26:00,1.64925,1.6494,1.6492,1.6492,537300000.0
2007-05-10 06:27:00,1.6492,1.6493,1.6491,1.64925,454700008.0
2007-05-10 06:28:00,1.6493,1.6493,1.6491,1.6492,1210999994.0
2007-05-10 06:29:00,1.6491,1.6493,1.64905,1.6491,1664599978.0
2007-05-10 06:30:00,1.6491,1.64925,1.64905,1.6491,218399998.0
2007-05-10 06:31:00,1.64882,1.64888,1.6485,1.64887,850400000.0
2007-05-10 06:32:00,1.6491,1.6491,1.64905,1.64905,40000000.0
2007-05-10 06:33:00,1.6491,1.6491,1.64905,1.6491,66400000.0
2007-05-10 06:34:00,1.6491,1.6491,1.6491,1.6491,1436199980.0
2007-05-10 06:35:00,1.6491,1.6491,1.6491,1.6491,149299994.0
2007-05-10 06:36:00,1.6491,1.6491,1.649,1.6491,435199987.0
2007-05-10 06:37:00,1.64886,1.6489,1.64872,1.6489,62400000.0
2007-05-10 06:38:00,1.64858,1.64902,1.64858,1.64902,146400000.0
2007-05-10 06:39:00,1.64885,1.64898,1.64853,1.64876,246600000.0
2007-05-10 06:40:00,1.6486,1.64886,1.64845,1.64886,97599999.0
2007-05-10 06:41:00,1.64882,1.64892,1.6487,1.6487,84800000.0
2007-05-10 06:42:00,1.64872,1.64886,1.64869,1.64869,62099999.0
2007-05-10 06:43:00,1.6491,1.6493,1.6491,1.6493,312099999.0
2007-05-10 06:44:00,1.6493,1.6493,1.6491,1.6493,367399997.0
2007-05-10 06:45:00,1.6493,1.6493,1.64925,1.6493,80199998.0
2007-05-10 06:46:00,1.6493,1.6493,1.64925,1.6493,485899991.0
2007-05-10 06:47:00,1.6493,1.6493,1.6493,1.6493,570499995.0
2007-05-10 06:48:00,1.6493,1.6494,1.6493,1.6493,639799989.0
2007-05-10 06:49:00,1.6493,1.6493,1.6492,1.6492,213399998.0
2007-05-10 06:50:00,1.6492,1.6492,1.6492,1.6492,34700000.0
2007-05-10 06:51:00,1.6491,1.6492,1.6491,1.6492,886300000.0
2007-05-10 06:52:00,1.64897,1.64905,1.64881,1.64905,41700000.0
2007-05-10 06:53:00,1.6492,1.6492,1.6492,1.6492,16000000.0
2007-05-10 06:54:00,1.64886,1.64889,1.6485,1.6485,35700000.0
2007-05-10 06:55:00,1.6492,1.6492,1.64905,1.64905,882800001.0
2007-05-10 06:56:00,1.64905,1.6492,1.64905,1.6492,739299994.0
2007-05-10 06:57:00,1.6492,1.6492,1.6489,1.6489,362000003.0
2007-05-10 06:58:00,1.6489,1.6489,1.64875,1.6488,425499995.0
2007-05-10 06:59:00,1.6488,1.6488,1.6488,1.6488,64199996.0
2007-05-10 07:00:00,1.6488,1.6488,1.6488,1.6488,296899996.0
2007-05-10 07:01:00,1.6488,1.6488,1.64865,1.6487,790499976.0
2007-05-10 07:02:00,1.6488,1.6488,1.64875,1.64875,795999978.0
2007-05-10 07:03:00,1.6488,1.6488,1.6488,1.6488,80000000.0
2007-05-10 07:04:00,1.64875,1.6488,1.64875,1.6488,93799996.0
2007-05-10 07:05:00,1.6488,1.6488,1.6487,1.6487,258499998.0
2007-05-10 07:06:00,1.6487,1.6487,1.64865,1.64865,239900001.0
2007-05-10 07:07:00,1.64865,1.6487,1.64855,1.6487,114099998.0
2007-05-10 07:08:00,1.6487,1.6487,1.64865,1.64865,13600000.0
2007-05-10 07:09:00,1.6487,1.6487,1.6486,1.6487,334100002.0
2007-05-10 07:10:00,1.6487,1.6487,1.6487,1.6487,221300003.0
2007-05-10 07:11:00,1.6487,1.6488,1.6487,1.6488,98199998.0
2007-05-10 07:12:00,1.64865,1.64865,1.64815,1.64853,95200000.0
2007-05-10 07:13:00,1.64865,1.64865,1.64856,1.64856,47200000.0
2007-05-10 07:14:00,1.6488,1.6488,1.6488,1.6488,5600000.0
2007-05-10 07:15:00,1.6488,1.6488,1.6488,1.6488,8000000.0
2007-05-10 07:16:00,1.6488,1.6488,1.6486,1.6486,433799998.0
2007-05-10 07:17:00,1.6486,1.6486,1.6485,1.6486,652700005.0
2007-05-10 07:18:00,1.6486,1.6486,1.6483,1.6483,495200002.0
2007-05-10 07:19:00,1.64825,1.64855,1.64825,1.6484,557599994.0
2007-05-10 07:20:00,1.6484,1.6485,1.6484,1.64845,134800000.0
2007-05-10 07:21:00,1.6485,1.6485,1.6485,1.6485,11200000.0
2007-05-10 07:22:00,1.6485,1.6485,1.64845,1.64845,80800000.0
2007-05-10 07:23:00,1.6485,1.6485,1.64845,1.64845,218000002.0
2007-05-10 07:24:00,1.6485,1.6485,1.6482,1.6483,1195000006.0
2007-05-10 07:25:00,1.6483,1.6483,1.6483,1.6483,873300018.0
2007-05-10 07:26:00,1.6483,1.6483,1.64825,1.6483,552899997.0
2007-05-10 07:27:00,1.6483,1.6484,1.64815,1.6482,530299996.0
2007-05-10 07:28:00,1.6482,1.6482,1.64815,1.64815,465199994.0
2007-05-10 07:29:00,1.6482,1.6483,1.6482,1.6483,859200020.0
2007-05-10 07:30:00,1.6484,1.64865,1.6484,1.6486,412600000.0
2007-05-10 07:31:00,1.6485,1.6486,1.6485,1.6485,426200009.0
2007-05-10 07:32:00,1.6485,1.6485,1.6485,1.6485,327799992.0
2007-05-10 07:33:00,1.6485,1.6485,1.6484,1.6484,450299992.0
2007-05-10 07:34:00,1.6484,1.6486,1.64835,1.64845,236199995.0
2007-05-10 07:35:00,1.6486,1.6486,1.6485,1.6486,108000000.0
2007-05-10 07:36:00,1.6486,1.6486,1.6483,1.6484,944199990.0
2007-05-10 07:37:00,1.6484,1.64845,1.6484,1.6484,865400000.0
2007-05-10 07:38:00,1.6484,1.6485,1.6484,1.6485,195099999.0
2007-05-10 07:39:00,1.6485,1.6485,1.6485,1.6485,79699999.0
2007-05-10 07:40:00,1.6485,1.6485,1.6485,1.6485,132000000.0
2007-05-10 07:41:00,1.6485,1.6485,1.6483,1.6484,122600000.0
2007-05-10 07:42:00,1.64835,1.6484,1.6482,1.6484,1266199984.0
2007-05-10 07:43:00,1.6484,1.6484,1.6483,1.6484,860299998.0
2007-05-10 07:44:00,1.6485,1.6488,1.6485,1.6487,1877899993.0
2007-05-10 07:45:00,1.6486,1.6495,1.6486,1.6495,1157899996.0
2007-05-10 07:46:00,1.6495,1.6495,1.64915,1.64935,1157899996.0
2007-05-10 07:47:00,1.64935,1.64935,1.6492,1.6492,678500005.0
2007-05-10 07:48:00,1.64925,1.6493,1.64915,1.6493,843099994.0
2007-05-10 07:49:00,1.6493,1.6493,1.6493,1.6493,11200000.0
2007-05-10 07:50:00,1.6493,1.6493,1.6492,1.6493,579799992.0
2007-05-10 07:51:00,1.64925,1.6493,1.64915,1.6492,719699973.0
2007-05-10 07:52:00,1.6492,1.6492,1.6492,1.6492,4800000.0
2007-05-10 07:53:00,1.6492,1.6492,1.64915,1.6492,204799998.0
2007-05-10 07:54:00,1.64915,1.6493,1.64915,1.6493,251199993.0
2007-05-10 07:55:00,1.6493,1.6493,1.64915,1.64925,700299980.0
2007-05-10 07:56:00,1.6494,1.6494,1.64915,1.6493,1093299993.0
2007-05-10 07:57:00,1.6493,1.6493,1.6492,1.6492,559199998.0
2007-05-10 07:58:00,1.64925,1.6493,1.64915,1.6493,750400003.0
2007-05-10 07:59:00,1.64925,1.6495,1.6492,1.6494,303499999.0
2007-05-10 08:00:00,1.6495,1.6498,1.6494,1.64965,1422099998.0
2007-05-10 08:01:00,1.64965,1.64975,1.6496,1.64965,363200000.0
2007-05-10 08:02:00,1.6497,1.6497,1.64945,1.64955,348999997.0
2007-05-10 08:03:00,1.64955,1.6497,1.64955,1.6497,246400000.0
2007-05-10 08:04:00,1.6497,1.6497,1.6494,1.64945,788000000.0
2007-05-10 08:05:00,1.64945,1.64965,1.6492,1.6494,841000000.0
2007-05-10 08:06:00,1.6494,1.6496,1.64925,1.64945,679299999.0
2007-05-10 08:07:00,1.64945,1.6496,1.6494,1.6495,1376700009.0
2007-05-10 08:08:00,1.6495,1.6496,1.64935,1.6494,993300017.0
2007-05-10 08:09:00,1.6494,1.6496,1.6494,1.64945,1142600007.0
2007-05-10 08:10:00,1.6495,1.64975,1.6495,1.6497,518700003.0
2007-05-10 08:11:00,1.6496,1.6499,1.6496,1.6498,573700005.0
2007-05-10 08:12:00,1.6498,1.6498,1.64965,1.64975,991299991.0
2007-05-10 08:13:00,1.6497,1.6498,1.6493,1.6493,2145400019.0
2007-05-10 08:14:00,1.6493,1.6494,1.6491,1.64915,1241500000.0
2007-05-10 08:15:00,1.64915,1.6492,1.6491,1.6492,149499998.0
2007-05-10 08:16:00,1.6492,1.6494,1.6491,1.6492,1354100007.0
2007-05-10 08:17:00,1.6492,1.6492,1.64905,1.64905,544200000.0
2007-05-10 08:18:00,1.64905,1.6491,1.64905,1.6491,153600000.0
2007-05-10 08:19:00,1.6491,1.6491,1.6491,1.6491,232000000.0
2007-05-10 08:20:00,1.649,1.6491,1.6489,1.6489,591699992.0
2007-05-10 08:21:00,1.6489,1.649,1.64875,1.64875,886899992.0
2007-05-10 08:22:00,1.6488,1.6491,1.64875,1.64895,544399999.0
2007-05-10 08:23:00,1.64868,1.64899,1.64835,1.64875,587200000.0
2007-05-10 08:24:00,1.649,1.6492,1.649,1.64915,218899999.0
2007-05-10 08:25:00,1.6492,1.6492,1.6489,1.64895,704500001.0
2007-05-10 08:26:00,1.64895,1.64925,1.64885,1.6492,742599996.0
2007-05-10 08:27:00,1.6492,1.6492,1.649,1.64905,322899999.0
2007-05-10 08:28:00,1.6491,1.6491,1.6489,1.64895,372299992.0
2007-05-10 08:29:00,1.64895,1.6493,1.6489,1.6491,1380100007.0
2007-05-10 08:30:00,1.6491,1.6492,1.6489,1.649,1495200009.0
2007-05-10 08:31:00,1.649,1.6492,1.6489,1.6492,1052300018.0
2007-05-10 08:32:00,1.6493,1.6496,1.6492,1.6493,823500011.0
2007-05-10 08:33:00,1.6493,1.6497,1.6492,1.6494,823500011.0
2007-05-10 08:34:00,1.6494,1.6497,1.6492,1.6496,1788300006.0
2007-05-10 08:35:00,1.6496,1.6497,1.6493,1.64945,1388299993.0
2007-05-10 08:36:00,1.6494,1.6496,1.6494,1.6496,276600001.0
2007-05-10 08:37:00,1.6496,1.6497,1.6496,1.6496,1351699998.0
2007-05-10 08:38:00,1.6496,1.6498,1.6496,1.6498,1386500009.0
2007-05-10 08:39:00,1.6498,1.65,1.6497,1.6499,655100004.0
2007-05-10 08:40:00,1.6499,1.65,1.6498,1.6498,340700000.0
2007-05-10 08:41:00,1.6498,1.6498,1.6498,1.6498,28000000.0
2007-05-10 08:42:00,1.6498,1.6498,1.6497,1.64975,420200002.0
2007-05-10 08:43:00,1.64975,1.6498,1.64965,1.6498,1704600005.0
2007-05-10 08:44:00,1.6499,1.6499,1.6497,1.6499,471000000.0
2007-05-10 08:45:00,1.6499,1.65,1.6499,1.65,617700000.0
2007-05-10 08:46:00,1.65,1.6502,1.6499,1.65,1905699988.0
2007-05-10 08:47:00,1.65,1.6502,1.65,1.6502,927600011.0
2007-05-10 08:48:00,1.6502,1.6502,1.64995,1.65,665100002.0
2007-05-10 08:49:00,1.65,1.65,1.65,1.65,323200000.0
2007-05-10 08:50:00,1.65,1.6501,1.64975,1.6498,203400001.0
2007-05-10 08:51:00,1.6498,1.6499,1.64975,1.6499,176500000.0
2007-05-10 08:52:00,1.6499,1.6499,1.64975,1.64975,493700005.0
2007-05-10 08:53:00,1.6498,1.6499,1.64965,1.64965,280900001.0
2007-05-10 08:54:00,1.64965,1.6497,1.6496,1.6497,498500002.0
2007-05-10 08:55:00,1.6497,1.6497,1.64965,1.6497,126800000.0
2007-05-10 08:56:00,1.6497,1.6497,1.64955,1.6496,398100001.0
2007-05-10 08:57:00,1.6496,1.6497,1.6496,1.6497,183000002.0
2007-05-10 08:58:00,1.64965,1.6497,1.6496,1.6496,380400001.0
2007-05-10 08:59:00,1.64955,1.6496,1.6495,1.6496,162599998.0
2007-05-10 09:00:00,1.6496,1.6496,1.6495,1.6495,155400000.0
2007-05-10 09:01:00,1.6495,1.6495,1.6495,1.6495,299400000.0
2007-05-10 09:02:00,1.6495,1.6495,1.6495,1.6495,295300000.0
2007-05-10 09:03:00,1.6495,1.6496,1.6495,1.6496,234500000.0
2007-05-10 09:04:00,1.6496,1.6496,1.6496,1.6496,12200000.0
2007-05-10 09:05:00,1.6496,1.6496,1.6496,1.6496,4100000.0
2007-05-10 09:06:00,1.6496,1.6496,1.6495,1.64955,77600000.0
2007-05-10 09:07:00,1.64955,1.64955,1.6493,1.6493,192799998.0
2007-05-10 09:08:00,1.6493,1.64935,1.6493,1.64935,51700000.0
2007-05-10 09:09:00,1.64935,1.6494,1.64935,1.6494,172700003.0
2007-05-10 09:10:00,1.6494,1.6494,1.6493,1.6493,460000000.0
2007-05-10 09:11:00,1.6493,1.6494,1.64925,1.6493,1669199987.0
2007-05-10 09:12:00,1.6493,1.6494,1.6492,1.6494,313700002.0
2007-05-10 09:13:00,1.6494,1.6494,1.6493,1.6493,272699996.0
2007-05-10 09:14:00,1.6493,1.6496,1.6493,1.64955,1386599995.0
2007-05-10 09:15:00,1.6495,1.6497,1.6494,1.6496,809300003.0
2007-05-10 09:16:00,1.6496,1.6496,1.64955,1.64955,124800000.0
2007-05-10 09:17:00,1.6496,1.6496,1.6494,1.6494,404399999.0
2007-05-10 09:18:00,1.6494,1.6494,1.6493,1.6493,366300001.0
2007-05-10 09:19:00,1.6493,1.6494,1.6493,1.6493,757699986.0
2007-05-10 09:20:00,1.64925,1.6494,1.64915,1.6493,756499992.0
2007-05-10 09:21:00,1.6493,1.6493,1.64895,1.6492,664299998.0
2007-05-10 09:22:00,1.6492,1.6492,1.649,1.6492,594799994.0
2007-05-10 09:23:00,1.6492,1.6494,1.6492,1.6494,442299995.0
2007-05-10 09:24:00,1.6494,1.6494,1.64905,1.6491,802300002.0
2007-05-10 09:25:00,1.64915,1.6493,1.6491,1.6492,1500899993.0
2007-05-10 09:26:00,1.6492,1.6492,1.64915,1.64915,339900001.0
2007-05-10 09:27:00,1.6492,1.6492,1.64915,1.6492,279799989.0
2007-05-10 09:28:00,1.64915,1.6492,1.64915,1.6492,580799984.0
2007-05-10 09:29:00,1.6492,1.6492,1.6492,1.6492,360599997.0
2007-05-10 09:30:00,1.6492,1.6493,1.6492,1.6492,409399990.0
2007-05-10 09:31:00,1.6492,1.6492,1.64895,1.649,336300002.0
2007-05-10 09:32:00,1.649,1.6491,1.6489,1.649,487400005.0
2007-05-10 09:33:00,1.649,1.6491,1.649,1.6491,451300007.0
2007-05-10 09:34:00,1.6491,1.6492,1.649,1.6491,475500002.0
2007-05-10 09:35:00,1.6491,1.6492,1.64905,1.64905,99600000.0
2007-05-10 09:36:00,1.6491,1.6491,1.6491,1.6491,20000000.0
2007-05-10 09:37:00,1.649,1.6491,1.649,1.6491,76600000.0
2007-05-10 09:38:00,1.649,1.6491,1.649,1.6491,128399999.0
2007-05-10 09:39:00,1.6491,1.6491,1.6491,1.6491,14400000.0
2007-05-10 09:40:00,1.6492,1.6492,1.6491,1.6491,101600000.0
2007-05-10 09:41:00,1.6491,1.6492,1.64905,1.64905,501100000.0
2007-05-10 09:42:00,1.6491,1.6492,1.6491,1.64915,31700000.0
2007-05-10 09:43:00,1.6491,1.6492,1.6491,1.6491,89500001.0
2007-05-10 09:44:00,1.6491,1.6492,1.6491,1.6492,47800002.0
2007-05-10 09:45:00,1.6492,1.6492,1.6492,1.6492,9600000.0
2007-05-10 09:46:00,1.6492,1.6492,1.6491,1.6492,84300001.0
2007-05-10 09:47:00,1.6491,1.6492,1.6491,1.6491,156600001.0
2007-05-10 09:48:00,1.6491,1.6491,1.64905,1.6491,126600002.0
2007-05-10 09:49:00,1.6491,1.6492,1.6491,1.6491,86199999.0
2007-05-10 09:50:00,1.6491,1.6491,1.649,1.649,842999973.0
2007-05-10 09:51:00,1.649,1.6492,1.649,1.649,1002699977.0
2007-05-10 09:52:00,1.6491,1.6491,1.6491,1.6491,375000010.0
2007-05-10 09:53:00,1.64883,1.64895,1.64851,1.64895,86100000.0
2007-05-10 09:54:00,1.6491,1.6491,1.649,1.6491,130200002.0
2007-05-10 09:55:00,1.649,1.6492,1.649,1.649,1064900010.0
2007-05-10 09:56:00,1.649,1.649,1.64895,1.64895,192900003.0
2007-05-10 09:57:00,1.64905,1.6491,1.649,1.649,172200000.0
2007-05-10 09:58:00,1.649,1.649,1.64865,1.6487,1642299990.0
2007-05-10 09:59:00,1.6487,1.6487,1.6485,1.6485,251900000.0
2007-05-10 10:00:00,1.64835,1.6486,1.64835,1.6485,361000003.0
2007-05-10 10:01:00,1.6485,1.6487,1.6485,1.6486,894100003.0
2007-05-10 10:02:00,1.6486,1.6487,1.6486,1.6487,88500000.0
2007-05-10 10:03:00,1.64861,1.64864,1.64807,1.64853,622399993.0
2007-05-10 10:04:00,1.6483,1.64858,1.64791,1.64852,186900000.0
2007-05-10 10:05:00,1.6488,1.64885,1.6488,1.6488,33800000.0
2007-05-10 10:06:00,1.6488,1.6489,1.64875,1.64875,62800000.0
2007-05-10 10:07:00,1.6489,1.6489,1.6487,1.6488,1341099998.0
2007-05-10 10:08:00,1.6488,1.649,1.6488,1.6488,1088000011.0
2007-05-10 10:09:00,1.6488,1.6488,1.64865,1.6487,543400000.0
2007-05-10 10:10:00,1.6487,1.6487,1.64865,1.6487,1361000017.0
2007-05-10 10:11:00,1.6487,1.6488,1.64865,1.64865,800400001.0
2007-05-10 10:12:00,1.6487,1.6488,1.6487,1.6487,948299998.0
2007-05-10 10:13:00,1.6487,1.6489,1.64865,1.6487,1434999992.0
2007-05-10 10:14:00,1.64875,1.6489,1.64865,1.64865,1547200006.0
2007-05-10 10:15:00,1.6487,1.6491,1.64865,1.6489,571300003.0
2007-05-10 10:16:00,1.6489,1.6489,1.6488,1.6488,695500004.0
2007-05-10 10:17:00,1.6489,1.6491,1.64875,1.64885,905699998.0
2007-05-10 10:18:00,1.64895,1.6491,1.6489,1.64905,937400008.0
2007-05-10 10:19:00,1.6491,1.6492,1.6491,1.6492,115000002.0
2007-05-10 10:20:00,1.6492,1.6492,1.6487,1.6487,671500012.0
2007-05-10 10:21:00,1.6487,1.6488,1.6487,1.6488,474600015.0
2007-05-10 10:22:00,1.6488,1.6488,1.64865,1.6487,180400003.0
2007-05-10 10:23:00,1.64875,1.649,1.64875,1.649,585100009.0
2007-05-10 10:24:00,1.649,1.649,1.64875,1.64875,1397200000.0
2007-05-10 10:25:00,1.64875,1.6489,1.64875,1.6489,581499992.0
2007-05-10 10:26:00,1.6489,1.649,1.64885,1.64885,975799995.0
2007-05-10 10:27:00,1.6489,1.6491,1.6489,1.64905,307100002.0
2007-05-10 10:28:00,1.6491,1.6492,1.6491,1.6492,30400000.0
2007-05-10 10:29:00,1.6492,1.6492,1.6492,1.6492,55099999.0
2007-05-10 10:30:00,1.6492,1.6492,1.6491,1.6492,199599996.0
2007-05-10 10:31:00,1.6492,1.6493,1.6492,1.6492,126600000.0
2007-05-10 10:32:00,1.649,1.64909,1.64868,1.6489,2014999993.0
2007-05-10 10:33:00,1.6492,1.6492,1.6488,1.649,635200003.0
2007-05-10 10:34:00,1.649,1.649,1.6487,1.64875,227999998.0
2007-05-10 10:35:00,1.6488,1.649,1.64875,1.6488,441200001.0
2007-05-10 10:36:00,1.6488,1.64885,1.64875,1.64885,580499998.0
2007-05-10 10:37:00,1.6488,1.6488,1.6488,1.6488,150699995.0
2007-05-10 10:38:00,1.6488,1.6488,1.64875,1.6488,65400000.0
2007-05-10 10:39:00,1.6489,1.6489,1.6489,1.6489,20000000.0
2007-05-10 10:40:00,1.6488,1.6488,1.6488,1.6488,91100000.0
2007-05-10 10:41:00,1.6488,1.6489,1.6487,1.6489,249100000.0
2007-05-10 10:42:00,1.6489,1.649,1.6488,1.6488,505999991.0
2007-05-10 10:43:00,1.6488,1.6489,1.64875,1.64875,444000002.0
2007-05-10 10:44:00,1.6488,1.6489,1.6488,1.6489,175600000.0
2007-05-10 10:45:00,1.6488,1.6489,1.6488,1.6489,468000000.0
2007-05-10 10:46:00,1.6489,1.6489,1.6487,1.6487,188200000.0
2007-05-10 10:47:00,1.6487,1.6488,1.64835,1.6484,805700008.0
2007-05-10 10:48:00,1.64835,1.6487,1.6483,1.64835,866600001.0
2007-05-10 10:49:00,1.6483,1.6484,1.6483,1.6483,692900009.0
2007-05-10 10:50:00,1.6484,1.6486,1.6483,1.6483,967400007.0
2007-05-10 10:51:00,1.6483,1.64845,1.6482,1.6482,967400007.0
2007-05-10 10:52:00,1.6482,1.6482,1.64805,1.6481,1600599996.0
2007-05-10 10:53:00,1.64805,1.6482,1.64805,1.64815,1658100009.0
2007-05-10 10:54:00,1.6481,1.6482,1.6481,1.6481,1815800005.0
2007-05-10 10:55:00,1.6482,1.6482,1.64805,1.6482,778000015.0
2007-05-10 10:56:00,1.6482,1.6483,1.64805,1.6481,1348500006.0
2007-05-10 10:57:00,1.6481,1.6481,1.6481,1.6481,226800004.0
2007-05-10 10:58:00,1.64815,1.6482,1.64805,1.6481,298700000.0
2007-05-10 10:59:00,1.64805,1.6482,1.648,1.648,1204600010.0
2007-05-10 11:00:00,1.648,1.6481,1.6479,1.6479,896200012.0
2007-05-10 11:01:00,1.648,1.6481,1.6479,1.64795,1162400000.0
2007-05-10 11:02:00,1.648,1.648,1.64795,1.64795,150400000.0
2007-05-10 11:03:00,1.648,1.648,1.6479,1.6479,98400000.0
2007-05-10 11:04:00,1.6479,1.648,1.6479,1.648,359500008.0
2007-05-10 11:05:00,1.648,1.6481,1.6478,1.648,1047500009.0
2007-05-10 11:06:00,1.648,1.648,1.64785,1.6479,694000002.0
2007-05-10 11:07:00,1.6479,1.6479,1.6478,1.6479,724599997.0
2007-05-10 11:08:00,1.6479,1.6479,1.6478,1.6479,566800004.0
2007-05-10 11:09:00,1.6479,1.648,1.6478,1.6478,825100006.0
2007-05-10 11:10:00,1.6478,1.6479,1.64765,1.6477,847200001.0
2007-05-10 11:11:00,1.6477,1.6479,1.6477,1.6478,760799999.0
2007-05-10 11:12:00,1.6478,1.648,1.64775,1.648,430300000.0
2007-05-10 11:13:00,1.648,1.6482,1.6479,1.6481,810299997.0
2007-05-10 11:14:00,1.6482,1.6483,1.64805,1.6481,1269699991.0
2007-05-10 11:15:00,1.6481,1.6483,1.6481,1.6483,854700007.0
2007-05-10 11:16:00,1.6482,1.6484,1.6482,1.6484,410700001.0
2007-05-10 11:17:00,1.6484,1.6486,1.6484,1.6486,537299994.0
2007-05-10 11:18:00,1.6486,1.6488,1.6486,1.6487,1434500005.0
2007-05-10 11:19:00,1.6487,1.6487,1.6485,1.6486,2135200001.0
2007-05-10 11:20:00,1.6486,1.6487,1.64845,1.6486,1403999992.0
2007-05-10 11:21:00,1.6487,1.6488,1.6485,1.6488,710200000.0
2007-05-10 11:22:00,1.6488,1.6488,1.6486,1.6486,1171800008.0
2007-05-10 11:23:00,1.6486,1.6487,1.64855,1.6486,1178300004.0
2007-05-10 11:24:00,1.64855,1.6488,1.64855,1.6486,410300002.0
2007-05-10 11:25:00,1.64855,1.64855,1.6485,1.6485,114400000.0
2007-05-10 11:26:00,1.6485,1.6486,1.6485,1.6485,127200000.0
2007-05-10 11:27:00,1.6485,1.6486,1.6485,1.6486,96000000.0
2007-05-10 11:28:00,1.6486,1.6486,1.6485,1.6486,40800000.0
2007-05-10 11:29:00,1.6486,1.6486,1.6485,1.6485,66600000.0
2007-05-10 11:30:00,1.6485,1.6486,1.6485,1.6486,160800000.0
2007-05-10 11:31:00,1.6486,1.6486,1.6485,1.6485,184800000.0
2007-05-10 11:32:00,1.6485,1.6485,1.6484,1.6484,908499997.0
2007-05-10 11:33:00,1.6484,1.6486,1.6484,1.6485,1510199990.0
2007-05-10 11:34:00,1.6485,1.6485,1.64835,1.6485,413900006.0
2007-05-10 11:35:00,1.64845,1.6485,1.64845,1.6485,85700000.0
2007-05-10 11:36:00,1.6485,1.6485,1.64835,1.6484,98900000.0
2007-05-10 11:37:00,1.6484,1.6484,1.64835,1.6484,93700000.0
2007-05-10 11:38:00,1.6484,1.6485,1.64835,1.6485,918400004.0
2007-05-10 11:39:00,1.6485,1.6485,1.6485,1.6485,34500000.0
2007-05-10 11:40:00,1.6485,1.6486,1.6485,1.6485,178400000.0
2007-05-10 11:41:00,1.6485,1.6485,1.6485,1.6485,6400000.0
2007-05-10 11:42:00,1.6485,1.6486,1.6485,1.6485,175999999.0
2007-05-10 11:43:00,1.6485,1.6485,1.6485,1.6485,100000000.0
2007-05-10 11:44:00,1.6485,1.6485,1.6484,1.6484,1461800000.0
2007-05-10 11:45:00,1.6484,1.6485,1.6484,1.6485,169600000.0
2007-05-10 11:46:00,1.6485,1.6486,1.6485,1.6486,297199995.0
2007-05-10 11:47:00,1.6486,1.6486,1.6484,1.6485,1185100010.0
2007-05-10 11:48:00,1.6484,1.6484,1.64835,1.6484,462400002.0
2007-05-10 11:49:00,1.6484,1.6484,1.6483,1.6484,296100005.0
2007-05-10 11:50:00,1.6484,1.6485,1.6484,1.64845,386000009.0
2007-05-10 11:51:00,1.6485,1.6485,1.6485,1.6485,38400000.0
2007-05-10 11:52:00,1.64828,1.64854,1.64775,1.64813,1033600002.0
2007-05-10 11:53:00,1.6485,1.6486,1.64835,1.64855,1742099995.0
2007-05-10 11:54:00,1.6487,1.6487,1.6484,1.6485,150799996.0
2007-05-10 11:55:00,1.6485,1.6485,1.6485,1.6485,8800000.0
2007-05-10 11:56:00,1.6485,1.6485,1.6485,1.6485,11200000.0
2007-05-10 11:57:00,1.64832,1.64846,1.64783,1.6483,541799995.0
2007-05-10 11:58:00,1.6485,1.6485,1.64845,1.64845,27900000.0
2007-05-10 11:59:00,1.6485,1.6485,1.6483,1.6483,235900000.0
2007-05-10 12:00:00,1.6483,1.6484,1.6483,1.6484,282700000.0
2007-05-10 12:01:00,1.64835,1.6485,1.64835,1.6484,640200007.0
2007-05-10 12:02:00,1.6484,1.6486,1.6484,1.6486,717500006.0
2007-05-10 12:03:00,1.6486,1.6487,1.6485,1.6485,283799999.0
2007-05-10 12:04:00,1.6486,1.6486,1.64845,1.64845,1107799999.0
2007-05-10 12:05:00,1.6485,1.6487,1.64845,1.6486,777199999.0
2007-05-10 12:06:00,1.6486,1.6486,1.64845,1.6486,693999996.0
2007-05-10 12:07:00,1.6486,1.6486,1.64845,1.6485,230900000.0
2007-05-10 12:08:00,1.6485,1.6485,1.6485,1.6485,274400000.0
2007-05-10 12:09:00,1.6485,1.6485,1.6485,1.6485,316000000.0
2007-05-10 12:10:00,1.6485,1.6486,1.6485,1.6486,428100014.0
2007-05-10 12:11:00,1.6486,1.6486,1.64845,1.6485,160600001.0
2007-05-10 12:12:00,1.6484,1.6486,1.6484,1.6486,284099994.0
2007-05-10 12:13:00,1.64842,1.64892,1.64811,1.64843,506500001.0
2007-05-10 12:14:00,1.6486,1.6486,1.6485,1.6485,54400000.0
2007-05-10 12:15:00,1.6486,1.6486,1.64845,1.6485,703600003.0
2007-05-10 12:16:00,1.6485,1.6485,1.64835,1.64835,203000000.0
2007-05-10 12:17:00,1.6484,1.6484,1.6483,1.6484,345299990.0
2007-05-10 12:18:00,1.64835,1.6485,1.64825,1.6483,290100005.0
2007-05-10 12:19:00,1.64835,1.64835,1.6483,1.6483,161199995.0
2007-05-10 12:20:00,1.6483,1.6484,1.6483,1.6483,383800001.0
2007-05-10 12:21:00,1.6483,1.6483,1.64825,1.64825,34400000.0
2007-05-10 12:22:00,1.6483,1.6483,1.6483,1.6483,17600000.0
2007-05-10 12:23:00,1.6483,1.6483,1.6483,1.6483,9600000.0
2007-05-10 12:24:00,1.6483,1.6483,1.6483,1.6483,12000000.0
2007-05-10 12:25:00,1.6484,1.6484,1.6483,1.6483,21600000.0
2007-05-10 12:26:00,1.6483,1.6484,1.6483,1.6483,202400000.0
2007-05-10 12:27:00,1.6483,1.6484,1.6483,1.6484,252700001.0
2007-05-10 12:28:00,1.6483,1.6484,1.64825,1.6483,354399998.0
2007-05-10 12:29:00,1.6484,1.6484,1.6484,1.6484,76000000.0
2007-05-10 12:30:00,1.6484,1.6484,1.6484,1.6484,128800000.0
2007-05-10 12:31:00,1.6484,1.6485,1.6484,1.6484,105600000.0
2007-05-10 12:32:00,1.6484,1.6484,1.64835,1.64835,74400000.0
2007-05-10 12:33:00,1.6484,1.6485,1.6483,1.6484,61600000.0
2007-05-10 12:34:00,1.6484,1.6484,1.6484,1.6484,12000000.0
2007-05-10 12:35:00,1.64845,1.64845,1.6483,1.6484,50400000.0
2007-05-10 12:36:00,1.6484,1.6484,1.6483,1.6484,147000000.0
2007-05-10 12:37:00,1.6484,1.6484,1.6483,1.6483,81600000.0
2007-05-10 12:38:00,1.6483,1.6483,1.64825,1.6483,68500000.0
2007-05-10 12:39:00,1.64835,1.64845,1.6483,1.6483,156800000.0
2007-05-10 12:40:00,1.6483,1.6483,1.64815,1.64815,68000000.0
2007-05-10 12:41:00,1.6482,1.6483,1.6482,1.6482,152600002.0
2007-05-10 12:42:00,1.6482,1.6483,1.6482,1.6483,222100003.0
2007-05-10 12:43:00,1.6483,1.6484,1.6482,1.6482,213300003.0
2007-05-10 12:44:00,1.64809,1.64824,1.64734,1.64811,195899999.0
2007-05-10 12:45:00,1.6483,1.6484,1.6483,1.6484,114400000.0
2007-05-10 12:46:00,1.6484,1.6484,1.64835,1.64835,48400000.0
2007-05-10 12:47:00,1.6484,1.6484,1.64835,1.64835,51200000.0
2007-05-10 12:48:00,1.6484,1.6484,1.64835,1.64835,15600000.0
2007-05-10 12:49:00,1.6484,1.6485,1.64835,1.6484,77800000.0
2007-05-10 12:50:00,1.6484,1.6486,1.64835,1.6484,135800000.0
2007-05-10 12:51:00,1.6484,1.6485,1.64835,1.6484,129100000.0
2007-05-10 12:52:00,1.6484,1.6485,1.64825,1.6484,419000004.0
2007-05-10 12:53:00,1.6484,1.6485,1.64825,1.64825,96300000.0
2007-05-10 12:54:00,1.64835,1.6484,1.64835,1.6484,44500000.0
2007-05-10 12:55:00,1.6484,1.6485,1.64835,1.64835,215800000.0
2007-05-10 12:56:00,1.64835,1.6485,1.64835,1.64835,306000000.0
2007-05-10 12:57:00,1.6484,1.6485,1.6484,1.6484,36800000.0
2007-05-10 12:58:00,1.6484,1.6485,1.64825,1.6483,271000000.0
2007-05-10 12:59:00,1.6483,1.6483,1.6483,1.6483,232100006.0
2007-05-10 13:00:00,1.6483,1.6484,1.64825,1.6483,525300001.0
2007-05-10 13:01:00,1.6483,1.6486,1.6483,1.64845,233900002.0
2007-05-10 13:02:00,1.6484,1.6484,1.6482,1.6483,234400000.0
2007-05-10 13:03:00,1.6483,1.6483,1.6482,1.6482,189800000.0
2007-05-10 13:04:00,1.6482,1.6482,1.6481,1.6482,299800014.0
2007-05-10 13:05:00,1.6481,1.6482,1.6481,1.64815,45000000.0
2007-05-10 13:06:00,1.6482,1.6482,1.64815,1.64815,42400000.0
2007-05-10 13:07:00,1.6482,1.6482,1.6482,1.6482,40100000.0
2007-05-10 13:08:00,1.6482,1.6482,1.6481,1.6481,160700002.0
2007-05-10 13:09:00,1.6481,1.6483,1.64805,1.6483,688800004.0
2007-05-10 13:10:00,1.6483,1.6483,1.6481,1.6482,1787800006.0
2007-05-10 13:11:00,1.6482,1.6483,1.64805,1.6481,618100001.0
2007-05-10 13:12:00,1.6481,1.6482,1.6481,1.6481,1018699997.0
2007-05-10 13:13:00,1.6481,1.6482,1.64805,1.6482,1408100002.0
2007-05-10 13:14:00,1.64805,1.6481,1.64795,1.648,564100002.0
2007-05-10 13:15:00,1.648,1.648,1.6479,1.6479,68900000.0
2007-05-10 13:16:00,1.64785,1.6479,1.64755,1.64755,508200008.0
2007-05-10 13:17:00,1.64755,1.6477,1.6475,1.6475,337999995.0
2007-05-10 13:18:00,1.64745,1.64745,1.6472,1.6473,596199997.0
2007-05-10 13:19:00,1.6473,1.6476,1.6473,1.64755,711600003.0
2007-05-10 13:20:00,1.6475,1.6476,1.64745,1.6475,796499996.0
2007-05-10 13:21:00,1.6476,1.6476,1.6473,1.6473,157200000.0
2007-05-10 13:22:00,1.6473,1.6474,1.6473,1.6474,137600000.0
2007-05-10 13:23:00,1.6474,1.6474,1.6473,1.6473,41500000.0
2007-05-10 13:24:00,1.6473,1.6474,1.6473,1.6473,167500003.0
2007-05-10 13:25:00,1.6473,1.6474,1.6471,1.6471,216500001.0
2007-05-10 13:26:00,1.6471,1.6473,1.6471,1.6473,422000008.0
2007-05-10 13:27:00,1.6473,1.6474,1.6472,1.6473,879999998.0
2007-05-10 13:28:00,1.6473,1.6474,1.6472,1.6474,269300002.0
2007-05-10 13:29:00,1.6474,1.6474,1.64725,1.64725,72800000.0
2007-05-10 13:30:00,1.64725,1.6474,1.64725,1.64725,361000002.0
2007-05-10 13:31:00,1.6473,1.6474,1.64725,1.6474,302300002.0
2007-05-10 13:32:00,1.6474,1.6474,1.6474,1.6474,105600000.0
2007-05-10 13:33:00,1.6474,1.6474,1.64735,1.6474,212500001.0
2007-05-10 13:34:00,1.6474,1.6475,1.6474,1.6474,793699996.0
2007-05-10 13:35:00,1.6474,1.6474,1.64725,1.64735,483699997.0
2007-05-10 13:36:00,1.64735,1.6474,1.6473,1.6474,1354499996.0
2007-05-10 13:37:00,1.6474,1.6474,1.6473,1.64735,1104100005.0
2007-05-10 13:38:00,1.6474,1.6474,1.64725,1.64735,1296100006.0
2007-05-10 13:39:00,1.64745,1.6475,1.6474,1.6475,295799998.0
2007-05-10 13:40:00,1.64745,1.6475,1.64745,1.6475,166000000.0
2007-05-10 13:41:00,1.6475,1.6475,1.64745,1.64745,145600000.0
2007-05-10 13:42:00,1.6475,1.6475,1.6475,1.6475,36100000.0
2007-05-10 13:43:00,1.6475,1.6475,1.6474,1.6475,189500004.0
2007-05-10 13:44:00,1.6475,1.6476,1.6475,1.6476,178299999.0
2007-05-10 13:45:00,1.6476,1.6476,1.6474,1.6476,371399995.0
2007-05-10 13:46:00,1.6476,1.6476,1.64755,1.6476,140900000.0
2007-05-10 13:47:00,1.6476,1.6478,1.64755,1.6477,465499996.0
2007-05-10 13:48:00,1.6477,1.6478,1.6477,1.6477,767999993.0
2007-05-10 13:49:00,1.6477,1.6477,1.6477,1.6477,332000000.0
2007-05-10 13:50:00,1.6477,1.6477,1.6477,1.6477,99200000.0
2007-05-10 13:51:00,1.6477,1.6477,1.64765,1.64765,99700000.0
2007-05-10 13:52:00,1.6477,1.6477,1.6477,1.6477,397300006.0
2007-05-10 13:53:00,1.6477,1.6477,1.6477,1.6477,191700002.0
2007-05-10 13:54:00,1.6477,1.6477,1.64765,1.6477,658800005.0
2007-05-10 13:55:00,1.6477,1.6477,1.6476,1.6476,457000010.0
2007-05-10 13:56:00,1.6477,1.6477,1.6476,1.6477,732199996.0
2007-05-10 13:57:00,1.6476,1.6477,1.6476,1.6477,218800000.0
2007-05-10 13:58:00,1.6477,1.6477,1.6476,1.6476,359099999.0
2007-05-10 13:59:00,1.6476,1.6477,1.64755,1.64755,565900004.0
2007-05-10 14:00:00,1.64755,1.6477,1.6475,1.6475,1085899996.0
2007-05-10 14:01:00,1.6475,1.6477,1.6475,1.6477,350100000.0
2007-05-10 14:02:00,1.6477,1.6478,1.6477,1.6477,308800007.0
2007-05-10 14:03:00,1.6477,1.6478,1.6476,1.6477,475200012.0
2007-05-10 14:04:00,1.6477,1.6477,1.6477,1.6477,456800000.0
2007-05-10 14:05:00,1.6477,1.6477,1.64765,1.64765,556500001.0
2007-05-10 14:06:00,1.6477,1.6478,1.6477,1.6477,348800000.0
2007-05-10 14:07:00,1.6477,1.6477,1.6476,1.6477,124000000.0
2007-05-10 14:08:00,1.6477,1.6477,1.6475,1.6475,454700001.0
2007-05-10 14:09:00,1.6475,1.6475,1.6473,1.6473,390799994.0
2007-05-10 14:10:00,1.6473,1.6474,1.64705,1.6471,336700000.0
2007-05-10 14:11:00,1.6471,1.6473,1.6471,1.6472,683399999.0
2007-05-10 14:12:00,1.6472,1.6473,1.64715,1.64715,653399999.0
2007-05-10 14:13:00,1.6472,1.6473,1.64715,1.6473,816900004.0
2007-05-10 14:14:00,1.6473,1.6473,1.6472,1.6473,352499999.0
2007-05-10 14:15:00,1.6473,1.6474,1.64725,1.6473,679200001.0
2007-05-10 14:16:00,1.6472,1.6473,1.6471,1.6472,1623200012.0
2007-05-10 14:17:00,1.6472,1.6473,1.6471,1.6472,1623200012.0
2007-05-10 14:18:00,1.6473,1.6473,1.6472,1.6473,458899990.0
2007-05-10 14:19:00,1.6472,1.6473,1.6472,1.6473,177399996.0
2007-05-10 14:20:00,1.6473,1.6474,1.6473,1.6473,566600000.0
2007-05-10 14:21:00,1.6473,1.6473,1.6473,1.6473,15200000.0
2007-05-10 14:22:00,1.6474,1.6474,1.6472,1.6472,127199999.0
2007-05-10 14:23:00,1.6472,1.6474,1.6472,1.64725,675399987.0
2007-05-10 14:24:00,1.6472,1.6474,1.64715,1.6474,1038799986.0
2007-05-10 14:25:00,1.6474,1.6475,1.64725,1.64725,743599994.0
2007-05-10 14:26:00,1.6473,1.6473,1.64715,1.6472,515699995.0
2007-05-10 14:27:00,1.6473,1.6474,1.6473,1.6474,414900001.0
2007-05-10 14:28:00,1.6474,1.6477,1.64725,1.6476,1254799993.0
2007-05-10 14:29:00,1.6476,1.6477,1.6467,1.6474,1120100005.0
2007-05-10 14:30:00,1.6468,1.6478,1.6468,1.6473,1252200004.0
2007-05-10 14:31:00,1.6474,1.6477,1.6473,1.6476,1967200000.0
2007-05-10 14:32:00,1.6475,1.6476,1.6473,1.6474,1967200000.0
2007-05-10 14:33:00,1.6476,1.6476,1.6475,1.6475,1967200000.0
2007-05-10 14:34:00,1.6476,1.648,1.6474,1.6477,1967200000.0
2007-05-10 14:35:00,1.64775,1.648,1.6476,1.6477,1967200000.0
2007-05-10 14:36:00,1.6477,1.6477,1.6476,1.6477,1158600002.0
2007-05-10 14:37:00,1.6478,1.6478,1.64765,1.6478,1158600002.0
2007-05-10 14:38:00,1.6478,1.6478,1.6477,1.6477,437800001.0
2007-05-10 14:39:00,1.6477,1.6477,1.6475,1.6476,424800006.0
2007-05-10 14:40:00,1.6476,1.6476,1.6474,1.6475,927200007.0
2007-05-10 14:41:00,1.6475,1.6476,1.6474,1.6476,356199998.0
2007-05-10 14:42:00,1.64755,1.6477,1.64755,1.64755,1064499999.0
2007-05-10 14:43:00,1.64755,1.6477,1.64755,1.6477,1070600005.0
2007-05-10 14:44:00,1.6477,1.6477,1.6476,1.6477,1264900002.0
2007-05-10 14:45:00,1.6476,1.6477,1.6476,1.6477,1264900002.0
2007-05-10 14:46:00,1.64765,1.6483,1.64765,1.64815,1264900002.0
2007-05-10 14:47:00,1.6482,1.6483,1.64805,1.6482,1075400011.0
2007-05-10 14:48:00,1.6482,1.6487,1.6482,1.6487,2065600002.0
2007-05-10 14:49:00,1.6487,1.6488,1.6485,1.6485,825700001.0
2007-05-10 14:50:00,1.6484,1.6485,1.6477,1.6479,1457199981.0
2007-05-10 14:51:00,1.6478,1.648,1.6475,1.6475,1457199981.0
2007-05-10 14:52:00,1.6476,1.6482,1.6475,1.6482,1457199981.0
2007-05-10 14:53:00,1.6483,1.6483,1.6479,1.6479,1457199981.0
2007-05-10 14:54:00,1.6478,1.6479,1.6477,1.6479,1457199981.0
2007-05-10 14:55:00,1.648,1.6481,1.6479,1.6479,1457199981.0
2007-05-10 14:56:00,1.6479,1.64795,1.6478,1.6478,1457199981.0
2007-05-10 14:57:00,1.6478,1.6479,1.6478,1.6479,548400003.0
2007-05-10 14:58:00,1.6479,1.6481,1.6477,1.6481,1920600000.0
2007-05-10 14:59:00,1.6482,1.6483,1.6481,1.6481,1920600000.0
2007-05-10 15:00:00,1.6482,1.6483,1.648,1.6481,1920600000.0
2007-05-10 15:01:00,1.648,1.6482,1.648,1.6481,1920600000.0
2007-05-10 15:02:00,1.6482,1.6482,1.64795,1.64795,1920600000.0
2007-05-10 15:03:00,1.648,1.648,1.6479,1.648,986899998.0
2007-05-10 15:04:00,1.6479,1.6479,1.6478,1.6478,986899998.0
2007-05-10 15:05:00,1.6477,1.6479,1.64765,1.6478,986899998.0
2007-05-10 15:06:00,1.6478,1.648,1.6476,1.6477,1365700008.0
2007-05-10 15:07:00,1.6476,1.6478,1.64755,1.6477,1076199997.0
2007-05-10 15:08:00,1.64765,1.6478,1.64765,1.6477,968700003.0
2007-05-10 15:09:00,1.6478,1.6478,1.6477,1.6477,536299986.0
2007-05-10 15:10:00,1.64765,1.6477,1.6476,1.6477,536299986.0
2007-05-10 15:11:00,1.6477,1.6477,1.6476,1.6477,699100000.0
2007-05-10 15:12:00,1.6477,1.6477,1.64755,1.6477,1823299999.0
2007-05-10 15:13:00,1.6477,1.648,1.64765,1.6479,783700008.0
2007-05-10 15:14:00,1.648,1.6483,1.6479,1.6483,628999996.0
2007-05-10 15:15:00,1.6483,1.6483,1.6482,1.6482,628999996.0
2007-05-10 15:16:00,1.6483,1.6483,1.6481,1.6482,2128499999.0
2007-05-10 15:17:00,1.6482,1.649,1.6481,1.6486,2128499999.0
2007-05-10 15:18:00,1.6486,1.6486,1.648,1.6481,1797900007.0
2007-05-10 15:19:00,1.6483,1.6485,1.648,1.6485,1797900007.0
2007-05-10 15:20:00,1.6485,1.6486,1.6483,1.6484,786100005.0
2007-05-10 15:21:00,1.6484,1.6485,1.6482,1.6483,1810100012.0
2007-05-10 15:22:00,1.6483,1.6487,1.6483,1.6485,1810100012.0
2007-05-10 15:23:00,1.6485,1.6487,1.6485,1.6487,942800006.0
2007-05-10 15:24:00,1.6488,1.6488,1.6487,1.6488,942800006.0
2007-05-10 15:25:00,1.6487,1.6489,1.6487,1.6488,942800006.0
2007-05-10 15:26:00,1.6487,1.6489,1.6487,1.6488,942800006.0
2007-05-10 15:27:00,1.6488,1.6489,1.6487,1.6488,942800006.0
2007-05-10 15:28:00,1.6488,1.6488,1.64865,1.6487,1764200022.0
2007-05-10 15:29:00,1.6487,1.6488,1.6487,1.6488,1294300005.0
2007-05-10 15:30:00,1.6488,1.6489,1.6487,1.6488,1294300005.0
2007-05-10 15:31:00,1.6488,1.6488,1.6486,1.6487,635500001.0
2007-05-10 15:32:00,1.6487,1.6487,1.64845,1.6485,844300000.0
2007-05-10 15:33:00,1.6485,1.6486,1.6485,1.6486,798099998.0
2007-05-10 15:34:00,1.6486,1.6486,1.6485,1.6486,300699999.0
2007-05-10 15:35:00,1.6485,1.6486,1.6484,1.6484,743599993.0
2007-05-10 15:36:00,1.6484,1.6486,1.6484,1.6486,1371800003.0
2007-05-10 15:37:00,1.6486,1.6486,1.6484,1.6486,889400003.0
2007-05-10 15:38:00,1.6486,1.6486,1.6485,1.6486,1048700007.0
2007-05-10 15:39:00,1.6485,1.6487,1.6485,1.6487,540899997.0
2007-05-10 15:40:00,1.6487,1.6487,1.6485,1.6487,994699998.0
2007-05-10 15:41:00,1.6487,1.6488,1.6486,1.6486,1815400003.0
2007-05-10 15:42:00,1.6486,1.6487,1.6484,1.6485,1344100006.0
2007-05-10 15:43:00,1.6485,1.6486,1.6483,1.6485,1498800019.0
2007-05-10 15:44:00,1.6485,1.6488,1.6485,1.6487,1523800007.0
2007-05-10 15:45:00,1.6487,1.6488,1.6486,1.6487,2093000028.0
2007-05-10 15:46:00,1.6488,1.6488,1.6486,1.6486,1934900007.0
2007-05-10 15:47:00,1.6487,1.6489,1.6487,1.6487,1934900007.0
2007-05-10 15:48:00,1.6486,1.6487,1.6485,1.6486,1934900007.0
2007-05-10 15:49:00,1.6486,1.6486,1.6483,1.6484,1728100015.0
2007-05-10 15:50:00,1.6484,1.6484,1.6482,1.64825,1818500008.0
2007-05-10 15:51:00,1.6483,1.6484,1.6481,1.6481,1937400004.0
2007-05-10 15:52:00,1.6482,1.6482,1.6479,1.648,1986099987.0
2007-05-10 15:53:00,1.6481,1.6482,1.648,1.64805,1726800005.0
2007-05-10 15:54:00,1.6481,1.6482,1.6481,1.6482,717100000.0
2007-05-10 15:55:00,1.64815,1.6483,1.64815,1.6482,620000005.0
2007-05-10 15:56:00,1.6482,1.6482,1.6481,1.6482,1426200020.0
2007-05-10 15:57:00,1.6482,1.6482,1.6481,1.6481,324600001.0
2007-05-10 15:58:00,1.6481,1.6482,1.6481,1.6482,1441200015.0
2007-05-10 15:59:00,1.6482,1.6482,1.648,1.6481,1616800025.0
2007-05-10 16:00:00,1.6481,1.6482,1.648,1.6481,1559700013.0
2007-05-10 16:01:00,1.6481,1.6482,1.64805,1.64805,1187700006.0
2007-05-10 16:02:00,1.6481,1.6482,1.648,1.6482,1337200008.0
2007-05-10 16:03:00,1.6481,1.6483,1.6481,1.6483,304800004.0
2007-05-10 16:04:00,1.6482,1.6483,1.6482,1.6483,304800004.0
2007-05-10 16:05:00,1.6484,1.6484,1.6481,1.6483,304800004.0
2007-05-10 16:06:00,1.6482,1.6484,1.6482,1.6484,304800004.0
2007-05-10 16:07:00,1.6484,1.6485,1.6484,1.64845,304800004.0
2007-05-10 16:08:00,1.6485,1.6485,1.6484,1.6484,667700001.0
2007-05-10 16:09:00,1.6484,1.6485,1.6483,1.64835,1430400012.0
2007-05-10 16:10:00,1.6484,1.6486,1.64835,1.6484,852600011.0
2007-05-10 16:11:00,1.6484,1.6486,1.6484,1.6485,1474399999.0
2007-05-10 16:12:00,1.6486,1.6486,1.6485,1.6485,1474399999.0
2007-05-10 16:13:00,1.6485,1.6485,1.6485,1.6485,1474399999.0
2007-05-10 16:14:00,1.6485,1.6486,1.6485,1.6486,438399999.0
2007-05-10 16:15:00,1.6486,1.6486,1.6484,1.6485,1006500017.0
2007-05-10 16:16:00,1.6485,1.6485,1.6484,1.6484,1262700024.0
2007-05-10 16:17:00,1.6485,1.6485,1.6483,1.6483,1292800003.0
2007-05-10 16:18:00,1.6485,1.6485,1.6485,1.6485,163200000.0
2007-05-10 16:19:00,1.6486,1.6486,1.6484,1.6486,163200000.0
2007-05-10 16:20:00,1.6486,1.6486,1.6486,1.6486,163200000.0
2007-05-10 16:21:00,1.6486,1.6486,1.6486,1.6486,110400000.0
2007-05-10 16:22:00,1.6486,1.6486,1.64845,1.6486,460400001.0
2007-05-10 16:23:00,1.6486,1.6486,1.6485,1.6486,397799996.0
2007-05-10 16:24:00,1.6486,1.6486,1.6486,1.6486,6400000.0
2007-05-10 16:25:00,1.6486,1.6488,1.6486,1.6488,525900003.0
2007-05-10 16:26:00,1.6488,1.6488,1.64855,1.6487,1704500002.0
2007-05-10 16:27:00,1.6488,1.6488,1.6486,1.6486,1167000002.0
2007-05-10 16:28:00,1.6487,1.6488,1.6487,1.6488,1167000002.0
2007-05-10 16:29:00,1.64875,1.6489,1.6487,1.6488,1167000002.0
2007-05-10 16:30:00,1.6487,1.6488,1.6487,1.6488,1109700015.0
2007-05-10 16:31:00,1.6487,1.6488,1.64865,1.6487,1109700015.0
2007-05-10 16:32:00,1.6487,1.6488,1.6487,1.6488,380400002.0
2007-05-10 16:33:00,1.6488,1.6489,1.64865,1.6487,1101099990.0
2007-05-10 16:34:00,1.6486,1.6488,1.6486,1.6487,453800008.0
2007-05-10 16:35:00,1.6487,1.6487,1.6486,1.6486,1536599999.0
2007-05-10 16:36:00,1.6486,1.6487,1.6486,1.6486,154900002.0
2007-05-10 16:37:00,1.6486,1.6486,1.64825,1.6484,794799997.0
2007-05-10 16:38:00,1.6483,1.6485,1.6483,1.6485,592800003.0
2007-05-10 16:39:00,1.6485,1.6487,1.6485,1.6486,1119599996.0
2007-05-10 16:40:00,1.6486,1.6486,1.6486,1.6486,114900000.0
2007-05-10 16:41:00,1.6486,1.6488,1.64855,1.6486,1102200001.0
2007-05-10 16:42:00,1.6486,1.6487,1.64855,1.6486,1068000011.0
2007-05-10 16:43:00,1.6486,1.6486,1.6485,1.6485,1327299993.0
2007-05-10 16:44:00,1.6485,1.6489,1.6485,1.6488,1114700012.0
2007-05-10 16:45:00,1.6489,1.6489,1.64865,1.6487,913500016.0
2007-05-10 16:46:00,1.6488,1.6489,1.6486,1.6488,435000002.0
2007-05-10 16:47:00,1.6487,1.6488,1.64865,1.6487,698699997.0
2007-05-10 16:48:00,1.6488,1.6491,1.6487,1.649,414200001.0
2007-05-10 16:49:00,1.649,1.6491,1.64895,1.649,414200001.0
2007-05-10 16:50:00,1.649,1.6491,1.64895,1.649,1987900013.0
2007-05-10 16:51:00,1.649,1.6491,1.6489,1.649,574300003.0
2007-05-10 16:52:00,1.649,1.649,1.6489,1.6489,258600006.0
2007-05-10 16:53:00,1.6489,1.649,1.6488,1.6488,611700001.0
2007-05-10 16:54:00,1.6489,1.649,1.6489,1.649,362499997.0
2007-05-10 16:55:00,1.649,1.649,1.6489,1.649,105100000.0
2007-05-10 16:56:00,1.649,1.649,1.6487,1.6489,937300001.0
2007-05-10 16:57:00,1.6489,1.6489,1.6488,1.6488,131300000.0
2007-05-10 16:58:00,1.6489,1.6489,1.6489,1.6489,40000000.0
2007-05-10 16:59:00,1.6489,1.6491,1.6489,1.649,391200000.0
2007-05-10 17:00:00,1.649,1.649,1.6489,1.6489,1070099988.0
2007-05-10 17:01:00,1.6489,1.649,1.6489,1.6489,423500000.0
2007-05-10 17:02:00,1.6489,1.6489,1.6488,1.6488,776299998.0
2007-05-10 17:03:00,1.6488,1.6489,1.6485,1.6486,340299999.0
2007-05-10 17:04:00,1.6486,1.6487,1.6486,1.6487,398399996.0
2007-05-10 17:05:00,1.6486,1.6486,1.6486,1.6486,105600001.0
2007-05-10 17:06:00,1.6486,1.6486,1.6485,1.6485,83999999.0
2007-05-10 17:07:00,1.6487,1.6487,1.6486,1.6486,429899996.0
2007-05-10 17:08:00,1.6487,1.6487,1.6486,1.6486,429899996.0
2007-05-10 17:09:00,1.6486,1.6487,1.6486,1.6487,660700002.0
2007-05-10 17:10:00,1.6487,1.6487,1.6485,1.64855,660700002.0
2007-05-10 17:11:00,1.6486,1.6486,1.6485,1.64855,554600002.0
2007-05-10 17:12:00,1.6486,1.6486,1.6486,1.6486,314600000.0
2007-05-10 17:13:00,1.6486,1.6486,1.6486,1.6486,57600000.0
2007-05-10 17:14:00,1.6486,1.6486,1.6485,1.6485,545200009.0
2007-05-10 17:15:00,1.6485,1.6486,1.64845,1.64845,616600002.0
2007-05-10 17:16:00,1.6485,1.6486,1.6484,1.6484,631199993.0
2007-05-10 17:17:00,1.6484,1.6484,1.6482,1.6482,635400005.0
2007-05-10 17:18:00,1.6482,1.6485,1.6482,1.6485,1006200006.0
2007-05-10 17:19:00,1.6485,1.6486,1.6484,1.6485,738300010.0
2007-05-10 17:20:00,1.6485,1.6486,1.6485,1.6485,1479900005.0
2007-05-10 17:21:00,1.6485,1.6486,1.6485,1.6485,946099998.0
2007-05-10 17:22:00,1.6485,1.6486,1.6485,1.6485,549500000.0
2007-05-10 17:23:00,1.6485,1.6485,1.64835,1.64835,1007000003.0
2007-05-10 17:24:00,1.6484,1.6485,1.64835,1.6484,1515400006.0
2007-05-10 17:25:00,1.6484,1.6485,1.6484,1.6485,1818099985.0
2007-05-10 17:26:00,1.6484,1.6485,1.6483,1.6485,1947900006.0
2007-05-10 17:27:00,1.6484,1.6484,1.6482,1.64825,1947900006.0
2007-05-10 17:28:00,1.64825,1.6483,1.64805,1.64815,768100000.0
2007-05-10 17:29:00,1.6482,1.6482,1.64795,1.6481,2116100009.0
2007-05-10 17:30:00,1.6481,1.6481,1.6481,1.6481,329600000.0
2007-05-10 17:31:00,1.6481,1.6481,1.648,1.6481,244300000.0
2007-05-10 17:32:00,1.6481,1.6482,1.6481,1.6481,1716300016.0
2007-05-10 17:33:00,1.6481,1.64825,1.64805,1.64815,2022000027.0
2007-05-10 17:34:00,1.6482,1.6484,1.6481,1.6483,742900001.0
2007-05-10 17:35:00,1.6483,1.6483,1.6482,1.6482,294399999.0
2007-05-10 17:36:00,1.6482,1.6482,1.64815,1.64815,538800000.0
2007-05-10 17:37:00,1.6482,1.6482,1.6482,1.6482,57800000.0
2007-05-10 17:38:00,1.6482,1.6483,1.6481,1.6483,207200001.0
2007-05-10 17:39:00,1.6483,1.6483,1.6482,1.6483,1314400009.0
2007-05-10 17:40:00,1.64825,1.6483,1.6482,1.6482,133899999.0
2007-05-10 17:41:00,1.6482,1.6482,1.6482,1.6482,216800000.0
2007-05-10 17:42:00,1.6482,1.6482,1.64795,1.6481,1461299999.0
2007-05-10 17:43:00,1.6481,1.6481,1.64795,1.648,937500000.0
2007-05-10 17:44:00,1.6481,1.6481,1.64795,1.648,316499996.0
2007-05-10 17:45:00,1.648,1.6481,1.648,1.6481,124000000.0
2007-05-10 17:46:00,1.6481,1.6481,1.648,1.6481,664599996.0
2007-05-10 17:47:00,1.6481,1.6481,1.648,1.648,590499994.0
2007-05-10 17:48:00,1.648,1.648,1.6478,1.6478,585400001.0
2007-05-10 17:49:00,1.6478,1.6478,1.6478,1.6478,282500014.0
2007-05-10 17:50:00,1.6478,1.648,1.6478,1.6478,848300000.0
2007-05-10 17:51:00,1.6478,1.6478,1.6478,1.6478,688399998.0
2007-05-10 17:52:00,1.6478,1.6479,1.6478,1.6479,375900000.0
2007-05-10 17:53:00,1.6479,1.6479,1.64775,1.6478,267600001.0
2007-05-10 17:54:00,1.6478,1.6479,1.6478,1.64785,291700000.0
2007-05-10 17:55:00,1.6478,1.6478,1.6475,1.6475,812800001.0
2007-05-10 17:56:00,1.6475,1.6476,1.6475,1.6475,578399999.0
2007-05-10 17:57:00,1.6476,1.6477,1.6475,1.6475,1641300012.0
2007-05-10 17:58:00,1.6475,1.6476,1.6471,1.64715,1562399993.0
2007-05-10 17:59:00,1.64715,1.6474,1.64715,1.6474,729399997.0
2007-05-10 18:00:00,1.6473,1.6475,1.6473,1.6475,1406899997.0
2007-05-10 18:01:00,1.64745,1.6476,1.64735,1.6475,1406899997.0
2007-05-10 18:02:00,1.6475,1.6475,1.6473,1.6473,1439200001.0
2007-05-10 18:03:00,1.6473,1.6474,1.64705,1.6471,1439200001.0
2007-05-10 18:04:00,1.6472,1.6472,1.647,1.6471,739999994.0
2007-05-10 18:05:00,1.64705,1.6473,1.64705,1.6473,620900000.0
2007-05-10 18:06:00,1.6471,1.6473,1.6471,1.6471,878700002.0
2007-05-10 18:07:00,1.6469,1.647,1.6467,1.6468,990099994.0
2007-05-10 18:08:00,1.6469,1.6471,1.6468,1.6471,990099994.0
2007-05-10 18:09:00,1.6471,1.6473,1.6471,1.6473,431099998.0
2007-05-10 18:10:00,1.6473,1.6473,1.6471,1.6471,425599996.0
2007-05-10 18:11:00,1.6471,1.6472,1.647,1.6471,1056399987.0
2007-05-10 18:12:00,1.647,1.6472,1.6469,1.6472,863799991.0
2007-05-10 18:13:00,1.6472,1.6472,1.6469,1.6471,863799991.0
2007-05-10 18:14:00,1.6471,1.6471,1.64695,1.647,1357200003.0
2007-05-10 18:15:00,1.647,1.6471,1.647,1.647,185300000.0
2007-05-10 18:16:00,1.647,1.647,1.6468,1.6469,1173899990.0
2007-05-10 18:17:00,1.6469,1.6469,1.6466,1.6467,1451799994.0
2007-05-10 18:18:00,1.6467,1.6467,1.6466,1.6467,1227900000.0
2007-05-10 18:19:00,1.6467,1.6467,1.64645,1.6466,670499990.0
2007-05-10 18:20:00,1.6465,1.6472,1.64645,1.6471,2039500001.0
2007-05-10 18:21:00,1.6472,1.6473,1.647,1.64705,1520799991.0
2007-05-10 18:22:00,1.647,1.6471,1.6468,1.6469,780000000.0
2007-05-10 18:23:00,1.6468,1.6468,1.6466,1.6468,463100000.0
2007-05-10 18:24:00,1.64675,1.6468,1.64655,1.64655,862400002.0
2007-05-10 18:25:00,1.64655,1.6466,1.6463,1.6463,726400006.0
2007-05-10 18:26:00,1.64625,1.6465,1.64625,1.6465,755499999.0
2007-05-10 18:27:00,1.6465,1.6468,1.64645,1.6468,855199997.0
2007-05-10 18:28:00,1.6467,1.6468,1.64665,1.6467,674400002.0
2007-05-10 18:29:00,1.6467,1.6471,1.6467,1.6471,1924200002.0
2007-05-10 18:30:00,1.6471,1.6471,1.647,1.647,671999993.0
2007-05-10 18:31:00,1.647,1.647,1.647,1.647,676800001.0
2007-05-10 18:32:00,1.647,1.647,1.6469,1.64695,313599996.0
2007-05-10 18:33:00,1.6471,1.6472,1.647,1.6471,182299999.0
2007-05-10 18:34:00,1.647,1.6471,1.6469,1.6469,210400000.0
2007-05-10 18:35:00,1.647,1.647,1.6467,1.64685,903799999.0
2007-05-10 18:36:00,1.64685,1.647,1.6466,1.6467,1007900001.0
2007-05-10 18:37:00,1.64665,1.6467,1.6465,1.6466,548100001.0
2007-05-10 18:38:00,1.6466,1.6466,1.6462,1.6462,1824999984.0
2007-05-10 18:39:00,1.6462,1.6465,1.6461,1.6465,1824999984.0
2007-05-10 18:40:00,1.6465,1.6465,1.6462,1.6462,1615500007.0
2007-05-10 18:41:00,1.6463,1.6464,1.6461,1.6464,1503799983.0
2007-05-10 18:42:00,1.6463,1.6465,1.646,1.646,1503799983.0
2007-05-10 18:43:00,1.6458,1.6461,1.6458,1.6461,445800002.0
2007-05-10 18:44:00,1.646,1.6461,1.6458,1.646,445800002.0
2007-05-10 18:45:00,1.6459,1.6462,1.6459,1.6461,445800002.0
2007-05-10 18:46:00,1.6461,1.6463,1.646,1.6463,445800002.0
2007-05-10 18:47:00,1.6463,1.6463,1.646,1.6461,1169099998.0
2007-05-10 18:48:00,1.6461,1.6461,1.6459,1.646,1102800002.0
2007-05-10 18:49:00,1.646,1.646,1.64575,1.6458,1848400007.0
2007-05-10 18:50:00,1.6458,1.6458,1.6453,1.6453,1787900007.0
2007-05-10 18:51:00,1.6453,1.6455,1.64525,1.6453,1337600002.0
2007-05-10 18:52:00,1.6453,1.6454,1.6453,1.6454,1515400004.0
2007-05-10 18:53:00,1.6455,1.6457,1.6454,1.6455,1803600004.0
2007-05-10 18:54:00,1.6456,1.6459,1.6455,1.6458,1803600004.0
2007-05-10 18:55:00,1.6459,1.646,1.6458,1.6459,1803600004.0
2007-05-10 18:56:00,1.6459,1.646,1.64575,1.6459,1135199998.0
2007-05-10 18:57:00,1.6458,1.646,1.64565,1.6459,1405200005.0
2007-05-10 18:58:00,1.6459,1.6461,1.6458,1.64605,1549100009.0
2007-05-10 18:59:00,1.646,1.6465,1.646,1.6463,1704300009.0
2007-05-10 19:00:00,1.6463,1.6465,1.6462,1.6465,1762500005.0
2007-05-10 19:01:00,1.64645,1.64645,1.6461,1.6463,1038099998.0
2007-05-10 19:02:00,1.6463,1.6465,1.6462,1.6465,938799998.0
2007-05-10 19:03:00,1.6465,1.6467,1.6463,1.6467,1553899996.0
2007-05-10 19:04:00,1.6467,1.6471,1.6457,1.6457,2007499999.0
2007-05-10 19:05:00,1.6457,1.6463,1.64555,1.646,2007499999.0
2007-05-10 19:06:00,1.6461,1.6463,1.6461,1.6462,1987900021.0
2007-05-10 19:07:00,1.6462,1.6463,1.6462,1.6463,1987900021.0
2007-05-10 19:08:00,1.6462,1.6463,1.6462,1.6462,2139700015.0
2007-05-10 19:09:00,1.6462,1.6464,1.6461,1.6461,2139700015.0
2007-05-10 19:10:00,1.6461,1.6464,1.6461,1.6463,2049400016.0
2007-05-10 19:11:00,1.6463,1.6463,1.646,1.6461,2117200013.0
2007-05-10 19:12:00,1.64605,1.6464,1.64605,1.6462,1040600006.0
2007-05-10 19:13:00,1.6462,1.6463,1.646,1.6461,1373000000.0
2007-05-10 19:14:00,1.6463,1.6463,1.6458,1.6458,585199999.0
2007-05-10 19:15:00,1.6459,1.6461,1.6456,1.6456,585199999.0
2007-05-10 19:16:00,1.6456,1.6457,1.6455,1.64565,585199999.0
2007-05-10 19:17:00,1.64565,1.6459,1.6456,1.6458,1449800009.0
2007-05-10 19:18:00,1.6458,1.6462,1.6458,1.6461,1674999999.0
2007-05-10 19:19:00,1.6461,1.6462,1.646,1.646,648200000.0
2007-05-10 19:20:00,1.646,1.646,1.6458,1.64595,1345700009.0
2007-05-10 19:21:00,1.646,1.646,1.64585,1.646,359199998.0
2007-05-10 19:22:00,1.6461,1.6464,1.646,1.64625,1292600002.0
2007-05-10 19:23:00,1.64625,1.6463,1.6462,1.6463,350499997.0
2007-05-10 19:24:00,1.6463,1.64635,1.6462,1.6463,2072100025.0
2007-05-10 19:25:00,1.6463,1.6463,1.6461,1.6462,1534000015.0
2007-05-10 19:26:00,1.6462,1.6464,1.64605,1.6463,1842200018.0
2007-05-10 19:27:00,1.6461,1.6462,1.6458,1.6458,805100000.0
2007-05-10 19:28:00,1.6459,1.646,1.6458,1.64595,805100000.0
2007-05-10 19:29:00,1.6461,1.6461,1.64595,1.646,1432700021.0
2007-05-10 19:30:00,1.6461,1.6464,1.646,1.6463,1433600001.0
2007-05-10 19:31:00,1.6463,1.6463,1.64595,1.64595,1433600001.0
2007-05-10 19:32:00,1.6461,1.6462,1.646,1.64615,1098199991.0
2007-05-10 19:33:00,1.64615,1.6462,1.6459,1.6459,724500010.0
2007-05-10 19:34:00,1.6461,1.6461,1.64565,1.6457,843699999.0
2007-05-10 19:35:00,1.64565,1.6458,1.64545,1.64565,776800009.0
2007-05-10 19:36:00,1.6457,1.6458,1.6456,1.6456,640499996.0
2007-05-10 19:37:00,1.6456,1.6457,1.6455,1.6456,403200000.0
2007-05-10 19:38:00,1.6455,1.64565,1.6454,1.6455,1115000004.0
2007-05-10 19:39:00,1.64545,1.6456,1.64545,1.64555,338199997.0
2007-05-10 19:40:00,1.6456,1.6457,1.64545,1.64555,492600003.0
2007-05-10 19:41:00,1.64555,1.6457,1.64555,1.6457,410900006.0
2007-05-10 19:42:00,1.6457,1.6457,1.64555,1.64555,742700001.0
2007-05-10 19:43:00,1.64555,1.6456,1.6455,1.6456,106200000.0
2007-05-10 19:44:00,1.6456,1.6457,1.6456,1.6456,250999999.0
2007-05-10 19:45:00,1.6456,1.6456,1.6456,1.6456,46400000.0
2007-05-10 19:46:00,1.6456,1.6457,1.6455,1.6456,846799997.0
2007-05-10 19:47:00,1.6456,1.6458,1.6455,1.6458,864999996.0
2007-05-10 19:48:00,1.6457,1.64585,1.6456,1.64575,404900000.0
2007-05-10 19:49:00,1.64575,1.64585,1.64575,1.6458,41600000.0
2007-05-10 19:50:00,1.6459,1.646,1.6457,1.64595,1037000004.0
2007-05-10 19:51:00,1.64595,1.646,1.6459,1.6459,526800003.0
2007-05-10 19:52:00,1.6459,1.646,1.64585,1.646,378200000.0
2007-05-10 19:53:00,1.646,1.646,1.6457,1.6459,1157900012.0
2007-05-10 19:54:00,1.6459,1.6459,1.6456,1.6456,1124599993.0
2007-05-10 19:55:00,1.6456,1.6457,1.64545,1.64555,1034200013.0
2007-05-10 19:56:00,1.64555,1.6458,1.64545,1.6458,897599996.0
2007-05-10 19:57:00,1.6456,1.6457,1.6456,1.6457,841400031.0
2007-05-10 19:58:00,1.6457,1.6457,1.6456,1.6456,107200000.0
2007-05-10 19:59:00,1.64565,1.6457,1.64565,1.6457,115700000.0
2007-05-10 20:00:00,1.6457,1.6457,1.6456,1.6457,1240100021.0
2007-05-10 20:01:00,1.6457,1.6458,1.6456,1.6457,1842200010.0
2007-05-10 20:02:00,1.6457,1.6457,1.64565,1.64565,360199994.0
2007-05-10 20:03:00,1.64565,1.6459,1.64565,1.6459,1039700003.0
2007-05-10 20:04:00,1.6459,1.6459,1.64565,1.6459,1172399999.0
2007-05-10 20:05:00,1.6459,1.646,1.6459,1.6459,368799999.0
2007-05-10 20:06:00,1.6459,1.6459,1.64575,1.6459,837700009.0
2007-05-10 20:07:00,1.64585,1.6459,1.64575,1.6459,428000002.0
2007-05-10 20:08:00,1.6459,1.6459,1.6459,1.6459,203499998.0
2007-05-10 20:09:00,1.6459,1.6459,1.64585,1.64585,41200000.0
2007-05-10 20:10:00,1.6459,1.6459,1.6456,1.6458,366900005.0
2007-05-10 20:11:00,1.6458,1.6459,1.6458,1.6459,336400001.0
2007-05-10 20:12:00,1.6459,1.6459,1.64575,1.64575,635099995.0
2007-05-10 20:13:00,1.6458,1.6458,1.64575,1.6458,330800000.0
2007-05-10 20:14:00,1.6458,1.6458,1.64545,1.64545,411399996.0
2007-05-10 20:15:00,1.6455,1.64555,1.6454,1.6454,772699999.0
2007-05-10 20:16:00,1.6454,1.6454,1.64535,1.64535,135200000.0
2007-05-10 20:17:00,1.6454,1.6454,1.6453,1.6454,632200010.0
2007-05-10 20:18:00,1.6454,1.6455,1.64525,1.64535,966599999.0
2007-05-10 20:19:00,1.64535,1.6455,1.64535,1.6454,887299999.0
2007-05-10 20:20:00,1.64545,1.6455,1.64535,1.6455,108800001.0
2007-05-10 20:21:00,1.6455,1.6455,1.6453,1.6453,947600002.0
2007-05-10 20:22:00,1.64535,1.6454,1.64535,1.6454,68000000.0
2007-05-10 20:23:00,1.6454,1.6454,1.64525,1.6454,352299998.0
2007-05-10 20:24:00,1.64535,1.6455,1.64535,1.6454,503000002.0
2007-05-10 20:25:00,1.6454,1.6455,1.6454,1.6455,152000000.0
2007-05-10 20:26:00,1.6454,1.6454,1.6454,1.6454,70400000.0
2007-05-10 20:27:00,1.6454,1.6454,1.6454,1.6454,16800000.0
2007-05-10 20:28:00,1.6453,1.6453,1.6452,1.6453,1120499992.0
2007-05-10 20:29:00,1.64525,1.6458,1.6452,1.6458,1120499992.0
2007-05-10 20:30:00,1.6458,1.646,1.64575,1.6458,1086899993.0
2007-05-10 20:31:00,1.6458,1.6459,1.64575,1.6458,922699992.0
2007-05-10 20:32:00,1.6458,1.6459,1.6458,1.6459,23500000.0
2007-05-10 20:33:00,1.6459,1.6459,1.6459,1.6459,11200000.0
2007-05-10 20:34:00,1.64585,1.6459,1.6458,1.6459,179999999.0
2007-05-10 20:35:00,1.6459,1.6459,1.64585,1.64585,75400000.0
2007-05-10 20:36:00,1.6459,1.6459,1.64585,1.6459,174399997.0
2007-05-10 20:37:00,1.6459,1.6459,1.6459,1.6459,210400000.0
2007-05-10 20:38:00,1.6459,1.646,1.64585,1.64585,481299999.0
2007-05-10 20:39:00,1.64585,1.6459,1.64585,1.6459,642399984.0
2007-05-10 20:40:00,1.646,1.646,1.6459,1.646,218800003.0
2007-05-10 20:41:00,1.646,1.646,1.64585,1.646,602099993.0
2007-05-10 20:42:00,1.646,1.646,1.646,1.646,383999995.0
2007-05-10 20:43:00,1.646,1.646,1.646,1.646,65600003.0
2007-05-10 20:44:00,1.646,1.646,1.646,1.646,771999980.0
2007-05-10 20:45:00,1.646,1.6462,1.64595,1.6461,491399994.0
2007-05-10 20:46:00,1.6461,1.6461,1.64595,1.6461,942299997.0
2007-05-10 20:47:00,1.6462,1.6462,1.64605,1.6461,439399997.0
2007-05-10 20:48:00,1.6461,1.6461,1.6461,1.6461,320000000.0
2007-05-10 20:49:00,1.6461,1.6462,1.6461,1.6462,194400000.0
2007-05-10 20:50:00,1.6462,1.6463,1.6462,1.6463,200800000.0
2007-05-10 20:51:00,1.64615,1.64615,1.64599,1.64609,15600000.0
2007-05-10 20:52:00,1.64625,1.64635,1.64625,1.6463,366500000.0
2007-05-10 20:53:00,1.6463,1.6463,1.64625,1.6463,45600000.0
2007-05-10 20:54:00,1.6463,1.6463,1.64615,1.64615,195999998.0
2007-05-10 20:55:00,1.6462,1.6462,1.64615,1.6462,176499999.0
2007-05-10 20:56:00,1.6462,1.64625,1.64615,1.6462,238399999.0
2007-05-10 20:57:00,1.6462,1.6462,1.64615,1.6462,16500000.0
2007-05-10 20:58:00,1.6461,1.6461,1.64595,1.64595,382400001.0
2007-05-10 20:59:00,1.646,1.6462,1.64585,1.6461,1882000001.0
2007-05-10 21:00:00,1.6462,1.6462,1.6459,1.646,1054899998.0
2007-05-10 21:01:00,1.64595,1.6461,1.64595,1.646,1219599998.0
2007-05-10 21:02:00,1.646,1.6461,1.64595,1.64595,699599994.0
2007-05-10 21:03:00,1.646,1.6461,1.6459,1.6459,594400005.0
2007-05-10 21:04:00,1.6459,1.6459,1.6457,1.6458,697399995.0
2007-05-10 21:05:00,1.6458,1.6458,1.6456,1.6457,891099998.0
2007-05-10 21:06:00,1.6457,1.6459,1.6457,1.6458,1080800020.0
2007-05-10 21:07:00,1.6459,1.6459,1.6458,1.6459,169700000.0
2007-05-10 21:08:00,1.6459,1.6459,1.64585,1.64585,169700000.0
2007-05-10 21:09:00,1.6457,1.6458,1.64565,1.64565,760400009.0
2007-05-10 21:10:00,1.64565,1.6458,1.64565,1.6458,344699998.0
2007-05-10 21:11:00,1.6458,1.6458,1.6457,1.6458,266400000.0
2007-05-10 21:12:00,1.6458,1.64585,1.64565,1.64585,312699999.0
2007-05-10 21:13:00,1.64585,1.6459,1.64585,1.64585,131999999.0
2007-05-10 21:14:00,1.646,1.646,1.6459,1.646,369500010.0
2007-05-10 21:15:00,1.646,1.646,1.64595,1.64595,369500010.0
2007-05-10 21:16:00,1.646,1.646,1.64595,1.64595,29600000.0
2007-05-10 21:17:00,1.6459,1.6459,1.6458,1.6459,528400000.0
2007-05-10 21:18:00,1.64585,1.6459,1.64585,1.6459,305900000.0
2007-05-10 21:19:00,1.6459,1.6459,1.6457,1.6457,762099998.0
2007-05-10 21:20:00,1.6457,1.6457,1.64565,1.64565,1167200002.0
2007-05-10 21:21:00,1.64565,1.6457,1.64565,1.64565,158300000.0
2007-05-10 21:22:00,1.6457,1.6457,1.64555,1.64555,219700002.0
2007-05-10 21:23:00,1.6456,1.6457,1.64555,1.6456,180800000.0
2007-05-10 21:24:00,1.6456,1.6456,1.6456,1.6456,19200000.0
2007-05-10 21:25:00,1.6456,1.6456,1.6456,1.6456,8000000.0
2007-05-10 21:26:00,1.6456,1.6457,1.6456,1.6457,117600000.0
2007-05-10 21:27:00,1.6457,1.6457,1.6457,1.6457,113600000.0
2007-05-10 21:28:00,1.6457,1.64595,1.64565,1.6457,1318000024.0
2007-05-10 21:29:00,1.6457,1.6459,1.64565,1.6458,2075700016.0
2007-05-10 21:30:00,1.6458,1.6458,1.6457,1.6457,424200000.0
2007-05-10 21:31:00,1.6457,1.6457,1.6457,1.6457,51200000.0
2007-05-10 21:32:00,1.6457,1.6457,1.6455,1.6456,2062500004.0
2007-05-10 21:33:00,1.6456,1.6457,1.6456,1.6456,1113399992.0
2007-05-10 21:34:00,1.64565,1.64585,1.6456,1.6457,755499992.0
2007-05-10 21:35:00,1.6457,1.6458,1.64545,1.64555,1630200002.0
2007-05-10 21:36:00,1.6456,1.6456,1.64555,1.6456,397200005.0
2007-05-10 21:37:00,1.6456,1.6458,1.64555,1.6458,1723899990.0
2007-05-10 21:38:00,1.6458,1.6458,1.6458,1.6458,219700000.0
2007-05-10 21:39:00,1.6458,1.6458,1.6458,1.6458,58400000.0
2007-05-10 21:40:00,1.64585,1.6459,1.6458,1.6458,1044400008.0
2007-05-10 21:41:00,1.6458,1.6459,1.6458,1.6458,587999995.0
2007-05-10 21:42:00,1.6458,1.6459,1.6458,1.6458,292000000.0
2007-05-10 21:43:00,1.6458,1.6458,1.6456,1.6456,550400000.0
2007-05-10 21:44:00,1.6456,1.6456,1.6453,1.6454,490699999.0
2007-05-10 21:45:00,1.6454,1.6455,1.6453,1.6454,867900008.0
2007-05-10 21:46:00,1.6453,1.6454,1.64525,1.6453,564300006.0
2007-05-10 21:47:00,1.64535,1.6456,1.6453,1.6455,235000000.0
2007-05-10 21:48:00,1.6454,1.6455,1.64525,1.6454,565100003.0
2007-05-10 21:49:00,1.6455,1.6455,1.6453,1.6454,539200006.0
2007-05-10 21:50:00,1.6454,1.6454,1.6454,1.6454,301600004.0
2007-05-10 21:51:00,1.6454,1.6455,1.6454,1.6455,41600000.0
2007-05-10 21:52:00,1.6455,1.6455,1.64545,1.64545,201700000.0
2007-05-10 21:53:00,1.6455,1.6455,1.64545,1.64545,587300001.0
2007-05-10 21:54:00,1.6455,1.6455,1.64535,1.6454,712899993.0
2007-05-10 21:55:00,1.6454,1.6454,1.64535,1.6454,423200002.0
2007-05-10 21:56:00,1.6455,1.64555,1.6454,1.6455,456400004.0
2007-05-10 21:57:00,1.64555,1.64555,1.64545,1.6455,471200000.0
2007-05-10 21:58:00,1.6455,1.6455,1.6454,1.6454,875500015.0
2007-05-10 21:59:00,1.6454,1.6455,1.64535,1.6454,1409299990.0
2007-05-10 22:00:00,1.6454,1.6454,1.64505,1.6451,793099995.0
2007-05-10 22:01:00,1.6452,1.6453,1.64505,1.6451,667199999.0
2007-05-10 22:02:00,1.64515,1.6453,1.64505,1.6452,556199999.0
2007-05-10 22:03:00,1.6452,1.6452,1.6452,1.6452,95200000.0
2007-05-10 22:04:00,1.6453,1.6454,1.6451,1.6451,396800000.0
2007-05-10 22:05:00,1.6451,1.6451,1.645,1.645,1243199998.0
2007-05-10 22:06:00,1.645,1.6453,1.645,1.6451,892799997.0
2007-05-10 22:07:00,1.6452,1.6452,1.64505,1.6452,274299997.0
2007-05-10 22:08:00,1.6452,1.6453,1.6451,1.6452,643199996.0
2007-05-10 22:09:00,1.6452,1.6452,1.6452,1.6452,411199984.0
2007-05-10 22:10:00,1.6452,1.6452,1.645,1.6452,775999993.0
2007-05-10 22:11:00,1.6452,1.6452,1.645,1.645,207999999.0
2007-05-10 22:12:00,1.645,1.645,1.6448,1.645,419400002.0
2007-05-10 22:13:00,1.64495,1.6451,1.64495,1.645,218600000.0
2007-05-10 22:14:00,1.645,1.6451,1.6449,1.6451,685800004.0
2007-05-10 22:15:00,1.6451,1.6452,1.6451,1.6452,177900000.0
2007-05-10 22:16:00,1.6451,1.6452,1.6451,1.6451,192800000.0
2007-05-10 22:17:00,1.6452,1.6452,1.64505,1.6451,159100000.0
2007-05-10 22:18:00,1.6451,1.6451,1.6451,1.6451,36000000.0
2007-05-10 22:19:00,1.6451,1.6451,1.6451,1.6451,132800000.0
2007-05-10 22:20:00,1.6451,1.6451,1.6451,1.6451,406400000.0
2007-05-10 22:21:00,1.6451,1.6451,1.6451,1.6451,64800000.0
2007-05-10 22:22:00,1.6451,1.6451,1.6451,1.6451,107200000.0
2007-05-10 22:23:00,1.6451,1.6451,1.6451,1.6451,40800000.0
2007-05-10 22:24:00,1.6451,1.6451,1.645,1.645,168000001.0
2007-05-10 22:25:00,1.6451,1.6451,1.645,1.645,72000000.0
2007-05-10 22:26:00,1.645,1.645,1.645,1.645,32000000.0
2007-05-10 22:27:00,1.645,1.6451,1.645,1.6451,35200000.0
2007-05-10 22:28:00,1.645,1.6451,1.645,1.6451,26399999.0
2007-05-10 22:29:00,1.645,1.6451,1.645,1.6451,17599999.0
2007-05-10 22:30:00,1.6451,1.6451,1.6451,1.6451,8000000.0
2007-05-10 22:31:00,1.64471,1.6449,1.64469,1.64469,237299992.0
2007-05-10 22:32:00,1.6451,1.6451,1.6451,1.6451,27200000.0
2007-05-10 22:33:00,1.6451,1.6451,1.6451,1.6451,79200000.0
2007-05-10 22:34:00,1.6451,1.6451,1.64495,1.6451,45300000.0
2007-05-10 22:35:00,1.645,1.6451,1.64495,1.64495,67800000.0
2007-05-10 22:36:00,1.64495,1.645,1.6449,1.645,102600000.0
2007-05-10 22:37:00,1.645,1.6451,1.645,1.645,120000000.0
2007-05-10 22:38:00,1.6451,1.6451,1.64495,1.64495,98600001.0
2007-05-10 22:39:00,1.6449,1.6451,1.6449,1.6451,129300000.0
2007-05-10 22:40:00,1.645,1.645,1.6449,1.645,403200000.0
2007-05-10 22:41:00,1.645,1.645,1.645,1.645,4000000.0
2007-05-10 22:42:00,1.645,1.645,1.64495,1.64495,122400000.0
2007-05-10 22:43:00,1.645,1.645,1.645,1.645,89600000.0
2007-05-10 22:44:00,1.645,1.6451,1.64495,1.645,312300001.0
2007-05-10 22:45:00,1.645,1.645,1.645,1.645,30400000.0
2007-05-10 22:46:00,1.645,1.645,1.645,1.645,33100000.0
2007-05-10 22:47:00,1.645,1.6451,1.645,1.6451,19999999.0
2007-05-10 22:48:00,1.6451,1.6451,1.645,1.645,69000000.0
2007-05-10 22:49:00,1.645,1.6451,1.645,1.645,216000002.0
2007-05-10 22:50:00,1.645,1.645,1.6449,1.64495,147700000.0
2007-05-10 22:51:00,1.645,1.6451,1.645,1.6451,310400004.0
2007-05-10 22:52:00,1.6451,1.6451,1.64495,1.645,371999998.0
2007-05-10 22:53:00,1.6451,1.6451,1.6449,1.6449,312000000.0
2007-05-10 22:54:00,1.645,1.6451,1.6449,1.645,151400004.0
2007-05-10 22:55:00,1.645,1.645,1.645,1.645,7900000.0
2007-05-10 22:56:00,1.645,1.645,1.64495,1.64495,172000000.0
2007-05-10 22:57:00,1.645,1.645,1.64495,1.645,186200000.0
2007-05-10 22:58:00,1.645,1.645,1.6449,1.6449,498400000.0
2007-05-10 22:59:00,1.6449,1.6451,1.6449,1.645,216900002.0
2007-05-10 23:00:00,1.6451,1.6451,1.6449,1.6449,148900003.0
2007-05-10 23:01:00,1.6449,1.6449,1.6449,1.6449,19900000.0
2007-05-10 23:02:00,1.6449,1.6449,1.6448,1.6449,341399994.0
2007-05-10 23:03:00,1.6449,1.645,1.6448,1.6449,866899993.0
2007-05-10 23:04:00,1.6449,1.6449,1.6447,1.6448,169299999.0
2007-05-10 23:05:00,1.6447,1.6449,1.6447,1.6449,1012500005.0
2007-05-10 23:06:00,1.6448,1.6448,1.6447,1.6447,104300000.0
2007-05-10 23:07:00,1.6448,1.6448,1.6446,1.6448,1371900007.0
2007-05-10 23:08:00,1.6448,1.6449,1.6446,1.6447,805499998.0
2007-05-10 23:09:00,1.6449,1.6449,1.6446,1.6446,135000001.0
2007-05-10 23:10:00,1.6446,1.6447,1.6446,1.6447,217499999.0
2007-05-10 23:11:00,1.6448,1.6448,1.6448,1.6448,55200000.0
2007-05-10 23:12:00,1.6448,1.6448,1.6447,1.6447,443799996.0
2007-05-10 23:13:00,1.6447,1.6448,1.6446,1.6446,161099997.0
2007-05-10 23:14:00,1.6446,1.6447,1.6446,1.6447,203599997.0
2007-05-10 23:15:00,1.6447,1.6447,1.6446,1.6447,38400000.0
2007-05-10 23:16:00,1.6447,1.6447,1.6447,1.6447,9600000.0
2007-05-10 23:17:00,1.6446,1.6447,1.6445,1.6445,318299996.0
2007-05-10 23:18:00,1.6445,1.6445,1.6444,1.6445,729399987.0
2007-05-10 23:19:00,1.6445,1.6446,1.6445,1.6446,110799998.0
2007-05-10 23:20:00,1.6445,1.6446,1.6444,1.6445,175199999.0
2007-05-10 23:21:00,1.6446,1.6446,1.6446,1.6446,4000000.0
2007-05-10 23:22:00,1.6446,1.6446,1.6446,1.6446,16800000.0
2007-05-10 23:23:00,1.6445,1.64454,1.64404,1.64404,138100003.0
2007-05-10 23:24:00,1.6446,1.6446,1.6446,1.6446,37600000.0
2007-05-10 23:25:00,1.6446,1.6447,1.6446,1.6446,226100003.0
2007-05-10 23:26:00,1.6447,1.6447,1.6447,1.6447,3200000.0
2007-05-10 23:27:00,1.6446,1.6447,1.6446,1.6447,114800000.0
2007-05-10 23:28:00,1.6446,1.6446,1.6445,1.6446,346800009.0
2007-05-10 23:29:00,1.6446,1.6446,1.6446,1.6446,17600000.0
2007-05-10 23:30:00,1.6446,1.6447,1.6446,1.6447,67300000.0
2007-05-10 23:31:00,1.6447,1.6447,1.6445,1.6446,153900000.0
2007-05-10 23:32:00,1.6446,1.6446,1.6445,1.6445,106100000.0
2007-05-10 23:33:00,1.6445,1.6447,1.6445,1.6445,188099999.0
2007-05-10 23:34:00,1.6445,1.6447,1.6445,1.6447,203300007.0
2007-05-10 23:35:00,1.6447,1.6447,1.6445,1.6447,203499998.0
2007-05-10 23:36:00,1.6446,1.6447,1.6446,1.6447,36800000.0
2007-05-10 23:37:00,1.6446,1.6446,1.6446,1.6446,24800000.0
2007-05-10 23:38:00,1.6446,1.6446,1.6446,1.6446,16800000.0
2007-05-10 23:39:00,1.6446,1.6446,1.6446,1.6446,5600000.0
2007-05-10 23:40:00,1.6446,1.64545,1.6446,1.6451,431800002.0
2007-05-10 23:41:00,1.6451,1.6452,1.6448,1.6449,440400000.0
2007-05-10 23:42:00,1.645,1.645,1.6449,1.645,203499996.0
2007-05-10 23:43:00,1.6451,1.6453,1.645,1.6451,414199999.0
2007-05-10 23:44:00,1.64515,1.6452,1.6451,1.6452,264300000.0
2007-05-10 23:45:00,1.6452,1.6453,1.645,1.6451,759000007.0
2007-05-10 23:46:00,1.6451,1.6453,1.645,1.6451,849499999.0
2007-05-10 23:47:00,1.645,1.645,1.6449,1.6449,272900004.0
2007-05-10 23:48:00,1.645,1.645,1.6448,1.6448,204500000.0
2007-05-10 23:49:00,1.645,1.645,1.6448,1.6448,206699997.0
2007-05-10 23:50:00,1.64475,1.6448,1.64455,1.6446,336900004.0
2007-05-10 23:51:00,1.6446,1.6446,1.6446,1.6446,116800000.0
2007-05-10 23:52:00,1.6446,1.6446,1.6446,1.6446,12000000.0
2007-05-10 23:53:00,1.6446,1.6446,1.6446,1.6446,24000000.0
2007-05-10 23:54:00,1.6446,1.6447,1.6445,1.6446,271200000.0
2007-05-10 23:55:00,1.6446,1.6446,1.6442,1.6442,348800001.0
2007-05-10 23:56:00,1.6443,1.6443,1.644,1.6442,1008900000.0
2007-05-10 23:57:00,1.6443,1.6443,1.644,1.6442,279000000.0
2007-05-10 23:58:00,1.6442,1.6442,1.644,1.644,104000000.0
2007-05-10 23:59:00,1.6441,1.6441,1.64395,1.644,119200000.0
2007-05-11 00:00:00,1.644,1.644,1.6435,1.6435,899800008.0
2007-05-11 00:01:00,1.64355,1.6439,1.64355,1.6438,374600003.0
2007-05-11 00:02:00,1.6438,1.6438,1.6436,1.6437,270800005.0
2007-05-11 00:03:00,1.6438,1.6438,1.6437,1.6438,21100000.0
2007-05-11 00:04:00,1.6438,1.6438,1.64355,1.6438,805600003.0
2007-05-11 00:05:00,1.6436,1.6437,1.6436,1.6437,221700000.0
2007-05-11 00:06:00,1.6436,1.6438,1.6436,1.6438,170800000.0
2007-05-11 00:07:00,1.6438,1.644,1.6437,1.6439,433600001.0
2007-05-11 00:08:00,1.6439,1.6439,1.64355,1.6436,618900000.0
2007-05-11 00:09:00,1.6436,1.6448,1.6435,1.6446,1370100002.0
2007-05-11 00:10:00,1.6446,1.6446,1.6444,1.6445,547799998.0
2007-05-11 00:11:00,1.6444,1.6445,1.6444,1.6445,84300002.0
2007-05-11 00:12:00,1.6445,1.6445,1.6441,1.6443,200000000.0
2007-05-11 00:13:00,1.6443,1.6445,1.6441,1.6441,264300000.0
2007-05-11 00:14:00,1.6441,1.6444,1.6441,1.6444,114200001.0
2007-05-11 00:15:00,1.6444,1.6445,1.6444,1.6444,77600000.0
2007-05-11 00:16:00,1.6444,1.6444,1.6444,1.6444,35200000.0
2007-05-11 00:17:00,1.6444,1.6445,1.6443,1.6445,104000000.0
2007-05-11 00:18:00,1.6445,1.6447,1.6445,1.6446,240800000.0
2007-05-11 00:19:00,1.6446,1.6447,1.6445,1.64455,338499998.0
2007-05-11 00:20:00,1.6446,1.6446,1.6445,1.6445,448699999.0
2007-05-11 00:21:00,1.6446,1.6446,1.64425,1.6445,803699990.0
2007-05-11 00:22:00,1.6446,1.6446,1.6445,1.6445,151000000.0
2007-05-11 00:23:00,1.6445,1.6445,1.6444,1.6445,97200000.0
2007-05-11 00:24:00,1.6445,1.6445,1.6444,1.6444,482800004.0
2007-05-11 00:25:00,1.6445,1.6445,1.6444,1.6445,107200001.0
2007-05-11 00:26:00,1.6445,1.6446,1.64445,1.6446,256299999.0
2007-05-11 00:27:00,1.6446,1.6446,1.6446,1.6446,17400000.0
2007-05-11 00:28:00,1.6446,1.6446,1.6445,1.6445,91499997.0
2007-05-11 00:29:00,1.6446,1.6447,1.6445,1.6447,583200002.0
2007-05-11 00:30:00,1.6447,1.6448,1.6446,1.6448,155200000.0
2007-05-11 00:31:00,1.6448,1.6448,1.6447,1.6448,154400000.0
2007-05-11 00:32:00,1.6448,1.6448,1.6448,1.6448,54400000.0
2007-05-11 00:33:00,1.6448,1.6448,1.6446,1.6446,416000000.0
2007-05-11 00:34:00,1.6446,1.64475,1.6445,1.64455,499200004.0
2007-05-11 00:35:00,1.6446,1.6446,1.64445,1.6445,423499999.0
2007-05-11 00:36:00,1.6445,1.6446,1.6444,1.64445,864000005.0
2007-05-11 00:37:00,1.6444,1.6446,1.6444,1.6446,163400000.0
2007-05-11 00:38:00,1.6445,1.6446,1.6445,1.6445,349500000.0
2007-05-11 00:39:00,1.6445,1.6447,1.6445,1.6447,262400000.0
2007-05-11 00:40:00,1.6447,1.6447,1.6447,1.6447,63200000.0
2007-05-11 00:41:00,1.6447,1.6447,1.6447,1.6447,25600000.0
2007-05-11 00:42:00,1.6447,1.6447,1.6447,1.6447,69300000.0
2007-05-11 00:43:00,1.6447,1.6447,1.6447,1.6447,24000000.0
2007-05-11 00:44:00,1.64448,1.64464,1.64414,1.64414,317700001.0
2007-05-11 00:45:00,1.64415,1.64468,1.64415,1.64468,249199998.0
2007-05-11 00:46:00,1.6447,1.6447,1.6447,1.6447,32000000.0
2007-05-11 00:47:00,1.6447,1.6447,1.6447,1.6447,16000000.0
2007-05-11 00:48:00,1.6447,1.6447,1.6447,1.6447,9600000.0
2007-05-11 00:49:00,1.64425,1.64467,1.6442,1.64463,526600000.0
2007-05-11 00:50:00,1.6447,1.6447,1.6447,1.6447,17600000.0
2007-05-11 00:51:00,1.6448,1.6448,1.6447,1.6447,129700000.0
2007-05-11 00:52:00,1.6448,1.6448,1.6448,1.6448,12000000.0
2007-05-11 00:53:00,1.6448,1.6448,1.6445,1.6446,324300000.0
2007-05-11 00:54:00,1.6445,1.6446,1.6445,1.64455,359800002.0
2007-05-11 00:55:00,1.6446,1.6446,1.6444,1.6445,636600005.0
2007-05-11 00:56:00,1.6445,1.6445,1.6445,1.6445,50600000.0
2007-05-11 00:57:00,1.6445,1.6448,1.6445,1.6447,285299999.0
2007-05-11 00:58:00,1.64465,1.6447,1.64465,1.6447,136800000.0
2007-05-11 00:59:00,1.6447,1.6448,1.6447,1.6448,99200000.0
2007-05-11 01:00:00,1.6448,1.6448,1.6448,1.6448,30000000.0
2007-05-11 01:01:00,1.6448,1.6448,1.6447,1.6448,95100000.0
2007-05-11 01:02:00,1.6449,1.6449,1.6447,1.64475,139299999.0
2007-05-11 01:03:00,1.64475,1.6449,1.64475,1.6449,240800000.0
2007-05-11 01:04:00,1.6449,1.6449,1.6449,1.6449,16800000.0
2007-05-11 01:05:00,1.6449,1.6449,1.6448,1.6448,179200000.0
2007-05-11 01:06:00,1.6448,1.6448,1.6447,1.6447,131999998.0
2007-05-11 01:07:00,1.6447,1.6447,1.64465,1.64465,98599998.0
2007-05-11 01:08:00,1.6447,1.6448,1.6447,1.6448,131999999.0
2007-05-11 01:09:00,1.6448,1.6448,1.64475,1.64475,137600000.0
2007-05-11 01:10:00,1.64475,1.6448,1.6446,1.6447,402199997.0
2007-05-11 01:11:00,1.6447,1.6447,1.6445,1.64455,230000000.0
2007-05-11 01:12:00,1.6446,1.6447,1.64455,1.6446,448699998.0
2007-05-11 01:13:00,1.6446,1.6446,1.6445,1.6445,725699992.0
2007-05-11 01:14:00,1.6446,1.6447,1.6445,1.6446,386100000.0
2007-05-11 01:15:00,1.6446,1.6447,1.6446,1.6447,346999995.0
2007-05-11 01:16:00,1.6447,1.6447,1.64445,1.6447,351999998.0
2007-05-11 01:17:00,1.6446,1.6446,1.6444,1.6445,476999997.0
2007-05-11 01:18:00,1.6445,1.6445,1.6445,1.6445,20000000.0
2007-05-11 01:19:00,1.6445,1.6445,1.6445,1.6445,74400000.0
2007-05-11 01:20:00,1.6445,1.6445,1.6445,1.6445,351199995.0
2007-05-11 01:21:00,1.6445,1.6445,1.6445,1.6445,427200002.0
2007-05-11 01:22:00,1.6445,1.6445,1.6444,1.6445,132800001.0
2007-05-11 01:23:00,1.6445,1.6445,1.64435,1.64435,261700003.0
2007-05-11 01:24:00,1.64435,1.6444,1.64435,1.6444,155500002.0
2007-05-11 01:25:00,1.6444,1.6444,1.64435,1.6444,105099999.0
2007-05-11 01:26:00,1.6444,1.6444,1.6444,1.6444,49600000.0
2007-05-11 01:27:00,1.64405,1.64421,1.64405,1.6441,154099998.0
2007-05-11 01:28:00,1.64425,1.6443,1.64412,1.64421,78299999.0
2007-05-11 01:29:00,1.6444,1.6444,1.6444,1.6444,23200000.0
2007-05-11 01:30:00,1.6444,1.6445,1.64435,1.64445,95999998.0
2007-05-11 01:31:00,1.6445,1.6446,1.6444,1.64445,235100003.0
2007-05-11 01:32:00,1.64425,1.64425,1.64379,1.64418,152600003.0
2007-05-11 01:33:00,1.6445,1.6445,1.64435,1.6444,515500002.0
2007-05-11 01:34:00,1.64435,1.6444,1.64435,1.6444,209100001.0
2007-05-11 01:35:00,1.6444,1.6444,1.64435,1.64435,81300000.0
2007-05-11 01:36:00,1.64435,1.6444,1.6442,1.6442,210500001.0
2007-05-11 01:37:00,1.6442,1.6442,1.6441,1.6441,237399999.0
2007-05-11 01:38:00,1.6441,1.6441,1.6441,1.6441,363000000.0
2007-05-11 01:39:00,1.6441,1.6441,1.64405,1.64405,105599999.0
2007-05-11 01:40:00,1.6441,1.6441,1.6441,1.6441,42400000.0
2007-05-11 01:41:00,1.6441,1.6441,1.6437,1.6437,718700005.0
2007-05-11 01:42:00,1.6437,1.6437,1.6437,1.6437,215199998.0
2007-05-11 01:43:00,1.6437,1.6437,1.64365,1.6437,105900001.0
2007-05-11 01:44:00,1.6437,1.6441,1.6437,1.6441,116800001.0
2007-05-11 01:45:00,1.6441,1.6442,1.6438,1.6441,322800003.0
2007-05-11 01:46:00,1.64405,1.6442,1.6438,1.6442,358099998.0
2007-05-11 01:47:00,1.6442,1.6442,1.64395,1.644,791000002.0
2007-05-11 01:48:00,1.6439,1.644,1.6438,1.64385,566700000.0
2007-05-11 01:49:00,1.6439,1.6439,1.64385,1.6439,165100000.0
2007-05-11 01:50:00,1.64385,1.64385,1.64385,1.64385,18400000.0
2007-05-11 01:51:00,1.6439,1.644,1.64385,1.64395,866900002.0
2007-05-11 01:52:00,1.6441,1.6442,1.6439,1.644,697800001.0
2007-05-11 01:53:00,1.6442,1.6442,1.644,1.6442,197200000.0
2007-05-11 01:54:00,1.6442,1.6445,1.644,1.6442,710899994.0
2007-05-11 01:55:00,1.6442,1.6444,1.6442,1.6443,662100000.0
2007-05-11 01:56:00,1.6443,1.6443,1.6443,1.6443,100800000.0
2007-05-11 01:57:00,1.6443,1.6444,1.6443,1.6444,215600000.0
2007-05-11 01:58:00,1.6444,1.6445,1.6443,1.64435,532999997.0
2007-05-11 01:59:00,1.6444,1.6444,1.6443,1.6443,207700000.0
2007-05-11 02:00:00,1.6443,1.6444,1.64425,1.64425,282299999.0
2007-05-11 02:01:00,1.6443,1.6443,1.6441,1.6442,592200001.0
2007-05-11 02:02:00,1.6442,1.6442,1.6441,1.6441,175000000.0
2007-05-11 02:03:00,1.6441,1.6441,1.64405,1.64405,394500001.0
2007-05-11 02:04:00,1.6442,1.6442,1.6442,1.6442,96800000.0
2007-05-11 02:05:00,1.6442,1.6442,1.6442,1.6442,80000000.0
2007-05-11 02:06:00,1.6442,1.6443,1.6441,1.6441,361000012.0
2007-05-11 02:07:00,1.6442,1.6443,1.6441,1.6442,247700000.0
2007-05-11 02:08:00,1.6441,1.6443,1.6441,1.6442,584799999.0
2007-05-11 02:09:00,1.6442,1.6443,1.64405,1.6443,906200001.0
2007-05-11 02:10:00,1.64425,1.6443,1.64425,1.6443,68000000.0
2007-05-11 02:11:00,1.6442,1.6442,1.64405,1.6441,1022499987.0
2007-05-11 02:12:00,1.6442,1.6443,1.6442,1.6442,511300005.0
2007-05-11 02:13:00,1.6442,1.6442,1.64405,1.6442,1736200010.0
2007-05-11 02:14:00,1.64415,1.6442,1.6441,1.6441,467599990.0
2007-05-11 02:15:00,1.6441,1.6441,1.6439,1.644,1512500013.0
2007-05-11 02:16:00,1.6439,1.644,1.6438,1.6439,490099999.0
2007-05-11 02:17:00,1.6439,1.6439,1.6439,1.6439,112000000.0
2007-05-11 02:18:00,1.6439,1.6441,1.6439,1.6439,177600000.0
2007-05-11 02:19:00,1.6439,1.6439,1.6439,1.6439,16000000.0
2007-05-11 02:20:00,1.6439,1.6439,1.6439,1.6439,48000000.0
2007-05-11 02:21:00,1.6439,1.6439,1.6439,1.6439,28000000.0
2007-05-11 02:22:00,1.6439,1.644,1.6438,1.6438,578500005.0
2007-05-11 02:23:00,1.6438,1.644,1.6438,1.6439,528800000.0
2007-05-11 02:24:00,1.6439,1.644,1.6436,1.6437,425400002.0
2007-05-11 02:25:00,1.64334,1.64352,1.64292,1.64352,376700003.0
2007-05-11 02:26:00,1.6438,1.644,1.6438,1.644,68000000.0
2007-05-11 02:27:00,1.644,1.644,1.644,1.644,1600000.0
2007-05-11 02:28:00,1.64366,1.64375,1.64313,1.64359,163299999.0
2007-05-11 02:29:00,1.6439,1.6439,1.6439,1.6439,25600000.0
2007-05-11 02:30:00,1.6439,1.6439,1.6438,1.6439,220000000.0
2007-05-11 02:31:00,1.6439,1.644,1.6438,1.644,300000000.0
2007-05-11 02:32:00,1.6438,1.6439,1.6437,1.6438,324000000.0
2007-05-11 02:33:00,1.6438,1.6438,1.64365,1.6437,26400000.0
2007-05-11 02:34:00,1.6437,1.6437,1.6437,1.6437,1600000.0
2007-05-11 02:35:00,1.6437,1.6437,1.6437,1.6437,45600000.0
2007-05-11 02:36:00,1.6437,1.6439,1.6437,1.6438,220800000.0
2007-05-11 02:37:00,1.6438,1.6439,1.6438,1.6439,315200000.0
2007-05-11 02:38:00,1.6439,1.6442,1.6439,1.64405,599999997.0
2007-05-11 02:39:00,1.64405,1.6442,1.64405,1.6441,434299999.0
2007-05-11 02:40:00,1.6442,1.6442,1.6441,1.6441,23200000.0
2007-05-11 02:41:00,1.6442,1.6442,1.6439,1.6439,428899997.0
2007-05-11 02:42:00,1.644,1.6442,1.644,1.6442,723999999.0
2007-05-11 02:43:00,1.6441,1.6441,1.64405,1.64405,283200001.0
2007-05-11 02:44:00,1.6441,1.6444,1.6439,1.6441,1096099996.0
2007-05-11 02:45:00,1.6442,1.6443,1.64415,1.6442,700799987.0
2007-05-11 02:46:00,1.6442,1.6442,1.6439,1.6441,658700001.0
2007-05-11 02:47:00,1.6441,1.6441,1.6441,1.6441,384800004.0
2007-05-11 02:48:00,1.6441,1.6441,1.64405,1.6441,410099993.0
2007-05-11 02:49:00,1.6441,1.6441,1.64405,1.6441,574599997.0
2007-05-11 02:50:00,1.6441,1.6441,1.64405,1.6441,531399998.0
2007-05-11 02:51:00,1.64405,1.6441,1.64405,1.6441,967400006.0
2007-05-11 02:52:00,1.6441,1.6441,1.6441,1.6441,163600008.0
2007-05-11 02:53:00,1.6441,1.6442,1.6441,1.6441,1591100011.0
2007-05-11 02:54:00,1.6441,1.64415,1.64405,1.6441,1749200028.0
2007-05-11 02:55:00,1.6441,1.6442,1.6441,1.6442,431100018.0
2007-05-11 02:56:00,1.6441,1.6441,1.6441,1.6441,431100018.0
2007-05-11 02:57:00,1.6441,1.6441,1.6441,1.6441,190000005.0
2007-05-11 02:58:00,1.6441,1.6442,1.64405,1.64415,813900009.0
2007-05-11 02:59:00,1.6442,1.6442,1.6442,1.6442,280600000.0
2007-05-11 03:00:00,1.6442,1.6442,1.6441,1.6442,142600001.0
2007-05-11 03:01:00,1.6442,1.6443,1.644,1.6442,1003200000.0
2007-05-11 03:02:00,1.6441,1.6443,1.6441,1.6442,751199995.0
2007-05-11 03:03:00,1.6442,1.6442,1.64415,1.64415,372799999.0
2007-05-11 03:04:00,1.64415,1.64415,1.64405,1.6441,667500007.0
2007-05-11 03:05:00,1.6441,1.6442,1.6441,1.6442,1318300019.0
2007-05-11 03:06:00,1.6442,1.6442,1.644,1.6441,227800001.0
2007-05-11 03:07:00,1.64405,1.6441,1.64405,1.64405,43200000.0
2007-05-11 03:08:00,1.6441,1.6442,1.644,1.644,953600007.0
2007-05-11 03:09:00,1.64387,1.64387,1.64355,1.64377,313100000.0
2007-05-11 03:10:00,1.644,1.644,1.644,1.644,758400017.0
2007-05-11 03:11:00,1.644,1.644,1.644,1.644,2140400052.0
2007-05-11 03:12:00,1.644,1.6441,1.644,1.6441,1035500030.0
2007-05-11 03:13:00,1.6441,1.6441,1.64395,1.64405,260700004.0
2007-05-11 03:14:00,1.644,1.6441,1.64395,1.6441,431800004.0
2007-05-11 03:15:00,1.6441,1.6441,1.644,1.6441,380600001.0
2007-05-11 03:16:00,1.6441,1.6441,1.64395,1.644,2021500054.0
2007-05-11 03:17:00,1.644,1.64425,1.64395,1.6441,1081900014.0
2007-05-11 03:18:00,1.6441,1.64425,1.64405,1.64405,1736600005.0
2007-05-11 03:19:00,1.64405,1.64435,1.64405,1.6442,490499995.0
2007-05-11 03:20:00,1.6442,1.6442,1.6441,1.6441,467300003.0
2007-05-11 03:21:00,1.6443,1.6443,1.64425,1.64425,155200000.0
2007-05-11 03:22:00,1.6442,1.6443,1.6442,1.6443,66100001.0
2007-05-11 03:23:00,1.6442,1.6443,1.6442,1.6443,44800001.0
2007-05-11 03:24:00,1.6443,1.6443,1.6441,1.6441,765399995.0
2007-05-11 03:25:00,1.6441,1.6441,1.6441,1.6441,272000000.0
2007-05-11 03:26:00,1.6441,1.6441,1.644,1.644,1121000006.0
2007-05-11 03:27:00,1.644,1.6441,1.644,1.644,1766400002.0
2007-05-11 03:28:00,1.644,1.644,1.64395,1.64395,1054800016.0
2007-05-11 03:29:00,1.64395,1.644,1.64395,1.64395,192599998.0
2007-05-11 03:30:00,1.644,1.644,1.64375,1.64375,622899998.0
2007-05-11 03:31:00,1.6438,1.6438,1.64375,1.6438,146300001.0
2007-05-11 03:32:00,1.6438,1.6438,1.64375,1.6438,81499999.0
2007-05-11 03:33:00,1.64325,1.64369,1.6431,1.64344,204400001.0
2007-05-11 03:34:00,1.6438,1.6439,1.6438,1.6439,126700001.0
2007-05-11 03:35:00,1.6439,1.644,1.6438,1.6439,684500006.0
2007-05-11 03:37:00,1.644,1.644,1.64395,1.64395,1299700016.0
2007-05-11 03:38:00,1.644,1.6441,1.644,1.644,151099999.0
2007-05-11 03:39:00,1.644,1.644,1.6439,1.644,86700003.0
2007-05-11 03:40:00,1.644,1.644,1.6439,1.64395,63200000.0
2007-05-11 03:41:00,1.644,1.64425,1.644,1.6441,598800007.0
2007-05-11 03:42:00,1.644,1.644,1.644,1.644,1086499965.0
2007-05-11 03:43:00,1.64395,1.64395,1.64395,1.64395,85000000.0
2007-05-11 03:44:00,1.644,1.644,1.644,1.644,204500000.0
2007-05-11 03:45:00,1.64395,1.64405,1.64395,1.644,742099996.0
2007-05-11 03:46:00,1.644,1.644,1.64395,1.64395,947600012.0
2007-05-11 03:47:00,1.644,1.644,1.6439,1.6439,968199995.0
2007-05-11 03:48:00,1.6439,1.6439,1.64375,1.64375,1159200015.0
2007-05-11 03:49:00,1.64375,1.6439,1.64375,1.6438,880199988.0
2007-05-11 03:50:00,1.6438,1.6438,1.64375,1.64375,162799999.0
2007-05-11 03:51:00,1.64375,1.6439,1.64375,1.6439,20000000.0
2007-05-11 03:52:00,1.6439,1.6439,1.6437,1.6438,889699994.0
2007-05-11 03:53:00,1.6438,1.644,1.6438,1.644,1647300010.0
2007-05-11 03:54:00,1.644,1.6441,1.644,1.644,814100018.0
2007-05-11 03:55:00,1.64405,1.6441,1.644,1.6441,1573600046.0
2007-05-11 03:56:00,1.644,1.6441,1.644,1.644,251499995.0
2007-05-11 03:57:00,1.644,1.644,1.64395,1.644,491900000.0
2007-05-11 03:58:00,1.644,1.644,1.64395,1.64395,716400007.0
2007-05-11 03:59:00,1.644,1.644,1.644,1.644,179400001.0
2007-05-11 04:00:00,1.644,1.644,1.644,1.644,1435499987.0
2007-05-11 04:01:00,1.644,1.6441,1.644,1.6441,525699999.0
2007-05-11 04:02:00,1.6441,1.6441,1.644,1.6441,110200001.0
2007-05-11 04:03:00,1.6441,1.6443,1.64405,1.6443,283200000.0
2007-05-11 04:04:00,1.64425,1.6443,1.64415,1.6442,276300000.0
2007-05-11 04:05:00,1.6442,1.6443,1.6442,1.64425,202500004.0
2007-05-11 04:06:00,1.64425,1.6443,1.64415,1.6442,806400000.0
2007-05-11 04:07:00,1.64415,1.6442,1.64415,1.6442,702300019.0
2007-05-11 04:08:00,1.6443,1.6443,1.64425,1.6443,274300004.0
2007-05-11 04:09:00,1.64425,1.6443,1.64425,1.6443,234500005.0
2007-05-11 04:10:00,1.6443,1.6443,1.64415,1.6442,1046300012.0
2007-05-11 04:11:00,1.6442,1.6443,1.6442,1.6443,523900017.0
2007-05-11 04:12:00,1.6443,1.6444,1.6443,1.64435,257899998.0
2007-05-11 04:13:00,1.6444,1.64445,1.6443,1.6444,349499998.0
2007-05-11 04:14:00,1.6444,1.6444,1.6442,1.6443,620600006.0
2007-05-11 04:15:00,1.6443,1.6443,1.6442,1.6443,330200002.0
2007-05-11 04:16:00,1.6443,1.6444,1.6442,1.6442,551899997.0
2007-05-11 04:17:00,1.6442,1.6444,1.64415,1.64415,391300001.0
2007-05-11 04:18:00,1.64415,1.64415,1.64415,1.64415,105400002.0
2007-05-11 04:19:00,1.6442,1.6442,1.6442,1.6442,95800004.0
2007-05-11 04:20:00,1.6443,1.6444,1.6442,1.6444,1109100016.0
2007-05-11 04:21:00,1.6444,1.6444,1.64415,1.64425,1089800008.0
2007-05-11 04:22:00,1.64425,1.6445,1.64425,1.6445,707000014.0
2007-05-11 04:23:00,1.64455,1.6446,1.64435,1.6446,1163700008.0
2007-05-11 04:24:00,1.6446,1.6446,1.6445,1.64455,758700009.0
2007-05-11 04:25:00,1.6446,1.6446,1.6446,1.6446,189899997.0
2007-05-11 04:26:00,1.6446,1.6446,1.6446,1.6446,353699997.0
2007-05-11 04:27:00,1.6446,1.6447,1.64455,1.64455,1006599997.0
2007-05-11 04:28:00,1.6446,1.6447,1.6446,1.6447,363999999.0
2007-05-11 04:29:00,1.6447,1.6447,1.6445,1.6446,796900009.0
2007-05-11 04:30:00,1.6446,1.6446,1.6445,1.6446,1780700004.0
2007-05-11 04:31:00,1.6446,1.6446,1.6445,1.6445,426300005.0
2007-05-11 04:32:00,1.6445,1.6445,1.6445,1.6445,663299993.0
2007-05-11 04:33:00,1.64445,1.6446,1.64445,1.6446,330500000.0
2007-05-11 04:34:00,1.64455,1.6447,1.64455,1.6447,453599994.0
2007-05-11 04:35:00,1.6447,1.6447,1.6446,1.6447,1174399983.0
2007-05-11 04:36:00,1.6447,1.6449,1.6446,1.6446,687900004.0
2007-05-11 04:37:00,1.6446,1.6448,1.6446,1.6447,1766900001.0
2007-05-11 04:38:00,1.6446,1.6447,1.6445,1.6447,591200003.0
2007-05-11 04:39:00,1.6446,1.6446,1.6445,1.64455,591200003.0
2007-05-11 04:40:00,1.6446,1.6448,1.6446,1.6447,207899999.0
2007-05-11 04:41:00,1.6447,1.6447,1.6446,1.6446,109499999.0
2007-05-11 04:42:00,1.6446,1.6446,1.6444,1.6444,289699999.0
2007-05-11 04:43:00,1.6445,1.6445,1.6445,1.6445,47199999.0
2007-05-11 04:44:00,1.6445,1.6445,1.6445,1.6445,18400000.0
2007-05-11 04:45:00,1.6445,1.6445,1.6445,1.6445,112800000.0
2007-05-11 04:46:00,1.6445,1.6446,1.6445,1.6445,189499999.0
2007-05-11 04:47:00,1.6445,1.6445,1.6445,1.6445,36800000.0
2007-05-11 04:48:00,1.6445,1.6446,1.6445,1.6446,60000000.0
2007-05-11 04:49:00,1.64434,1.64455,1.64418,1.64455,42100000.0
2007-05-11 04:50:00,1.6446,1.6447,1.6446,1.6446,160600000.0
2007-05-11 04:51:00,1.6446,1.6447,1.6446,1.6446,273100000.0
2007-05-11 04:52:00,1.6446,1.6447,1.6446,1.6446,246900000.0
2007-05-11 04:53:00,1.6446,1.6446,1.6445,1.6446,1091999998.0
2007-05-11 04:54:00,1.64465,1.6447,1.64465,1.6447,171999996.0
2007-05-11 04:55:00,1.6447,1.6448,1.6447,1.6448,151200000.0
2007-05-11 04:56:00,1.6448,1.6448,1.6447,1.6448,151099999.0
2007-05-11 04:57:00,1.6448,1.6448,1.6447,1.6448,91200000.0
2007-05-11 04:58:00,1.6448,1.6448,1.6448,1.6448,326399999.0
2007-05-11 04:59:00,1.6448,1.6448,1.6447,1.6447,198400000.0
2007-05-11 05:00:00,1.6447,1.6447,1.6446,1.6446,480099998.0
2007-05-11 05:01:00,1.6446,1.6446,1.6446,1.6446,550899997.0
2007-05-11 05:02:00,1.6446,1.6446,1.6446,1.6446,92599998.0
2007-05-11 05:03:00,1.64455,1.6446,1.64455,1.6446,373499994.0
2007-05-11 05:04:00,1.6446,1.6447,1.6446,1.6447,450899996.0
2007-05-11 05:05:00,1.6447,1.6447,1.64465,1.64465,131200002.0
2007-05-11 05:06:00,1.64465,1.6447,1.6446,1.6447,276599999.0
2007-05-11 05:07:00,1.6447,1.6447,1.6447,1.6447,316000000.0
2007-05-11 05:08:00,1.6447,1.6448,1.6446,1.6446,336600002.0
2007-05-11 05:09:00,1.6446,1.6446,1.6446,1.6446,293600001.0
2007-05-11 05:10:00,1.6447,1.6447,1.6447,1.6447,17600000.0
2007-05-11 05:11:00,1.6447,1.6447,1.6445,1.6446,639900008.0
2007-05-11 05:12:00,1.6446,1.6447,1.6446,1.6446,510099997.0
2007-05-11 05:13:00,1.6446,1.6446,1.6446,1.6446,45500000.0
2007-05-11 05:14:00,1.6446,1.6446,1.6446,1.6446,178000000.0
2007-05-11 05:15:00,1.6446,1.6446,1.6446,1.6446,132500000.0
2007-05-11 05:16:00,1.64452,1.64458,1.64417,1.64445,193800001.0
2007-05-11 05:17:00,1.6446,1.6447,1.6446,1.6447,160500000.0
2007-05-11 05:18:00,1.64465,1.64465,1.6446,1.6446,51900002.0
2007-05-11 05:19:00,1.64446,1.64446,1.64419,1.64419,210800008.0
2007-05-11 05:20:00,1.6447,1.6447,1.6447,1.6447,93100000.0
2007-05-11 05:21:00,1.6447,1.6447,1.6446,1.6447,88399998.0
2007-05-11 05:22:00,1.6447,1.6447,1.6447,1.6447,1600000.0
2007-05-11 05:23:00,1.6447,1.6447,1.6446,1.6446,55100000.0
2007-05-11 05:24:00,1.6446,1.6446,1.6446,1.6446,324900002.0
2007-05-11 05:25:00,1.6446,1.6446,1.6446,1.6446,223499995.0
2007-05-11 05:26:00,1.6446,1.6446,1.6446,1.6446,130899997.0
2007-05-11 05:27:00,1.6446,1.6446,1.6446,1.6446,227499995.0
2007-05-11 05:28:00,1.6446,1.6446,1.6445,1.6445,315800000.0
2007-05-11 05:29:00,1.6446,1.6447,1.6446,1.64465,94299999.0
2007-05-11 05:30:00,1.6447,1.6447,1.6446,1.6446,62299999.0
2007-05-11 05:31:00,1.64455,1.64455,1.64455,1.64455,4800000.0
2007-05-11 05:32:00,1.6446,1.64495,1.6446,1.6447,447500002.0
2007-05-11 05:33:00,1.6447,1.6447,1.6446,1.6447,264300000.0
2007-05-11 05:34:00,1.6447,1.6447,1.6446,1.6446,358400014.0
2007-05-11 05:35:00,1.6446,1.6448,1.6446,1.6447,312900000.0
2007-05-11 05:36:00,1.6447,1.6448,1.6445,1.6446,661799993.0
2007-05-11 05:37:00,1.6446,1.6446,1.6446,1.6446,169999998.0
2007-05-11 05:38:00,1.6446,1.6446,1.6446,1.6446,526400003.0
2007-05-11 05:39:00,1.6446,1.6446,1.64455,1.6446,387299990.0
2007-05-11 05:40:00,1.6446,1.6446,1.6446,1.6446,104899998.0
2007-05-11 05:41:00,1.6446,1.6446,1.64455,1.64455,191500003.0
2007-05-11 05:42:00,1.6446,1.6446,1.64455,1.6446,204500005.0
2007-05-11 05:43:00,1.6446,1.6446,1.6446,1.6446,109300004.0
2007-05-11 05:44:00,1.64447,1.6445,1.64447,1.6445,121599998.0
2007-05-11 05:45:00,1.6446,1.6446,1.6446,1.6446,138800002.0
2007-05-11 05:46:00,1.6446,1.6446,1.6446,1.6446,182700006.0
2007-05-11 05:47:00,1.6446,1.6446,1.6446,1.6446,110900002.0
2007-05-11 05:48:00,1.6446,1.6446,1.6446,1.6446,29500000.0
2007-05-11 05:49:00,1.6446,1.6446,1.6446,1.6446,85300000.0
2007-05-11 05:50:00,1.6446,1.6446,1.6446,1.6446,27900000.0
2007-05-11 05:51:00,1.64426,1.64447,1.64397,1.64441,663799996.0
2007-05-11 05:52:00,1.6446,1.6447,1.6446,1.6446,203600002.0
2007-05-11 05:53:00,1.6446,1.6446,1.64455,1.6446,200400004.0
2007-05-11 05:54:00,1.64438,1.64443,1.64378,1.64432,893199978.0
2007-05-11 05:55:00,1.6447,1.6447,1.6447,1.6447,148500006.0
2007-05-11 05:56:00,1.6447,1.6447,1.6447,1.6447,373500010.0
2007-05-11 05:57:00,1.6447,1.6447,1.64465,1.64465,500600008.0
2007-05-11 05:58:00,1.6447,1.6447,1.64465,1.6447,490800020.0
2007-05-11 05:59:00,1.6447,1.6447,1.6446,1.6446,214799999.0
2007-05-11 06:00:00,1.6446,1.6446,1.64445,1.6445,1160399998.0
2007-05-11 06:01:00,1.6445,1.6446,1.6445,1.6446,16200000.0
2007-05-11 06:02:00,1.6446,1.6446,1.6445,1.6445,79800002.0
2007-05-11 06:03:00,1.6445,1.6445,1.6445,1.6445,5600000.0
2007-05-11 06:04:00,1.6445,1.6446,1.6445,1.6446,507100000.0
2007-05-11 06:05:00,1.6446,1.6446,1.6445,1.6445,311199998.0
2007-05-11 06:06:00,1.64441,1.64441,1.64421,1.6444,71299999.0
2007-05-11 06:07:00,1.6445,1.6446,1.6445,1.6446,167700000.0
2007-05-11 06:08:00,1.6446,1.6446,1.6445,1.6446,457800006.0
2007-05-11 06:09:00,1.6446,1.6446,1.6445,1.6446,665200014.0
2007-05-11 06:10:00,1.64455,1.6446,1.64455,1.6446,33600000.0
2007-05-11 06:11:00,1.6447,1.6448,1.6446,1.6446,173500004.0
2007-05-11 06:12:00,1.6446,1.6447,1.6446,1.6446,173500004.0
2007-05-11 06:13:00,1.6446,1.6447,1.6445,1.64455,247499998.0
2007-05-11 06:14:00,1.6446,1.6447,1.6446,1.6446,240699999.0
2007-05-11 06:15:00,1.6446,1.6447,1.6445,1.6446,683899998.0
2007-05-11 06:16:00,1.6446,1.6447,1.6446,1.6447,84000000.0
2007-05-11 06:17:00,1.6447,1.6448,1.6445,1.6447,320200000.0
2007-05-11 06:18:00,1.64465,1.6449,1.64465,1.6447,554900004.0
2007-05-11 06:19:00,1.6447,1.6447,1.6445,1.6446,155600000.0
2007-05-11 06:20:00,1.6446,1.6447,1.6446,1.6447,64000000.0
2007-05-11 06:21:00,1.6446,1.6447,1.6446,1.6447,28000000.0
2007-05-11 06:22:00,1.6447,1.6447,1.6446,1.6446,53600000.0
2007-05-11 06:23:00,1.6446,1.6448,1.64455,1.6447,862700002.0
2007-05-11 06:24:00,1.6447,1.6447,1.6446,1.6446,549100000.0
2007-05-11 06:25:00,1.6446,1.6447,1.6446,1.6446,216100002.0
2007-05-11 06:26:00,1.6447,1.6447,1.6445,1.6446,867300008.0
2007-05-11 06:27:00,1.6446,1.6447,1.6445,1.6447,534200010.0
2007-05-11 06:28:00,1.6447,1.6449,1.6446,1.6447,379400004.0
2007-05-11 06:29:00,1.6445,1.6447,1.6445,1.6447,782699992.0
2007-05-11 06:30:00,1.6447,1.6447,1.6446,1.6447,455400005.0
2007-05-11 06:31:00,1.6447,1.6447,1.6447,1.6447,24000000.0
2007-05-11 06:32:00,1.6447,1.6447,1.6446,1.6446,115800000.0
2007-05-11 06:33:00,1.6446,1.6446,1.6445,1.6445,108000000.0
2007-05-11 06:34:00,1.64442,1.64442,1.6442,1.64441,74800002.0
2007-05-11 06:35:00,1.64458,1.64458,1.64423,1.64448,264100008.0
2007-05-11 06:36:00,1.6446,1.6446,1.6446,1.6446,781500002.0
2007-05-11 06:37:00,1.6446,1.6446,1.6446,1.6446,143200000.0
2007-05-11 06:38:00,1.6446,1.6446,1.6446,1.6446,464500000.0
2007-05-11 06:39:00,1.6446,1.6446,1.6446,1.6446,841900011.0
2007-05-11 06:40:00,1.6446,1.6446,1.6446,1.6446,37500000.0
2007-05-11 06:41:00,1.6446,1.6446,1.6446,1.6446,362400007.0
2007-05-11 06:42:00,1.6446,1.6446,1.6446,1.6446,417600008.0
2007-05-11 06:43:00,1.6446,1.6446,1.6446,1.6446,49500000.0
2007-05-11 06:44:00,1.6446,1.6447,1.6446,1.6447,113300002.0
2007-05-11 06:45:00,1.6447,1.6447,1.6447,1.6447,53700001.0
2007-05-11 06:46:00,1.6447,1.6447,1.6446,1.6446,82900000.0
2007-05-11 06:47:00,1.6447,1.6447,1.6447,1.6447,85400004.0
2007-05-11 06:48:00,1.6447,1.6447,1.6447,1.6447,234600010.0
2007-05-11 06:49:00,1.64418,1.64459,1.64418,1.64449,426700004.0
2007-05-11 06:50:00,1.6447,1.6448,1.6447,1.6448,267300006.0
2007-05-11 06:51:00,1.6448,1.6449,1.6447,1.6447,710000007.0
2007-05-11 06:52:00,1.6447,1.6448,1.6447,1.6447,174299997.0
2007-05-11 06:53:00,1.6447,1.6447,1.6447,1.6447,250700007.0
2007-05-11 06:54:00,1.6447,1.6447,1.6446,1.6447,427000002.0
2007-05-11 06:55:00,1.6447,1.6447,1.6447,1.6447,105300004.0
2007-05-11 06:56:00,1.6447,1.6447,1.6446,1.6447,426900004.0
2007-05-11 06:57:00,1.6448,1.6448,1.6447,1.6448,207600008.0
2007-05-11 06:58:00,1.6448,1.6448,1.6448,1.6448,36700001.0
2007-05-11 06:59:00,1.64445,1.64458,1.64438,1.64438,766999996.0
2007-05-11 07:00:00,1.6448,1.6448,1.6448,1.6448,65400002.0
2007-05-11 07:01:00,1.6448,1.6448,1.6447,1.6448,286200006.0
2007-05-11 07:02:00,1.6448,1.6448,1.64475,1.6448,138500001.0
2007-05-11 07:03:00,1.6448,1.6448,1.6446,1.6448,728100006.0
2007-05-11 07:04:00,1.64485,1.6449,1.6446,1.6446,618499988.0
2007-05-11 07:05:00,1.64465,1.6447,1.64465,1.6447,146900001.0
2007-05-11 07:06:00,1.6447,1.6447,1.6445,1.64465,384500000.0
2007-05-11 07:07:00,1.6447,1.6448,1.64465,1.6448,227000001.0
2007-05-11 07:08:00,1.6448,1.6448,1.64475,1.64475,14100000.0
2007-05-11 07:09:00,1.64427,1.64458,1.64409,1.64439,65600000.0
2007-05-11 07:10:00,1.6448,1.6448,1.6446,1.64465,235800000.0
2007-05-11 07:11:00,1.64465,1.6447,1.64465,1.6447,120500002.0
2007-05-11 07:12:00,1.6447,1.6448,1.6447,1.64475,68700001.0
2007-05-11 07:13:00,1.64452,1.64452,1.64393,1.64395,45600000.0
2007-05-11 07:14:00,1.64485,1.6449,1.64485,1.6449,4000000.0
2007-05-11 07:15:00,1.64485,1.6449,1.6448,1.6449,88799998.0
2007-05-11 07:16:00,1.6449,1.6449,1.6448,1.6448,16800000.0
2007-05-11 07:17:00,1.64485,1.645,1.6448,1.645,1283100002.0
2007-05-11 07:18:00,1.645,1.6454,1.645,1.6452,644599997.0
2007-05-11 07:19:00,1.6452,1.6453,1.6451,1.6452,1805300013.0
2007-05-11 07:20:00,1.6452,1.6452,1.6451,1.6451,1011900006.0
2007-05-11 07:21:00,1.6451,1.6452,1.6451,1.6452,872300004.0
2007-05-11 07:22:00,1.6453,1.6453,1.6451,1.6452,212600001.0
2007-05-11 07:23:00,1.6452,1.6453,1.6452,1.6452,212600001.0
2007-05-11 07:24:00,1.6452,1.6454,1.645,1.64535,599799997.0
2007-05-11 07:25:00,1.6454,1.6454,1.64525,1.6453,314400003.0
2007-05-11 07:26:00,1.6453,1.6453,1.6452,1.6453,480900010.0
2007-05-11 07:27:00,1.6453,1.6453,1.64515,1.6452,450400008.0
2007-05-11 07:28:00,1.64515,1.6452,1.64515,1.6452,554700002.0
2007-05-11 07:29:00,1.6452,1.6452,1.6451,1.6451,340900004.0
2007-05-11 07:30:00,1.6451,1.6451,1.6451,1.6451,88600002.0
2007-05-11 07:31:00,1.6451,1.6451,1.64505,1.64505,83500001.0
2007-05-11 07:32:00,1.64505,1.6453,1.64505,1.6451,1677200022.0
2007-05-11 07:33:00,1.6452,1.6454,1.6451,1.6452,1364399966.0
2007-05-11 07:34:00,1.6452,1.6453,1.6452,1.6453,983799990.0
2007-05-11 07:35:00,1.6453,1.6453,1.6452,1.6453,710300009.0
2007-05-11 07:36:00,1.6453,1.6453,1.64525,1.6453,347600010.0
2007-05-11 07:37:00,1.6453,1.6453,1.64525,1.64525,155600003.0
2007-05-11 07:38:00,1.6453,1.6453,1.6453,1.6453,215100001.0
2007-05-11 07:39:00,1.6453,1.6454,1.6453,1.6454,26400000.0
2007-05-11 07:40:00,1.6453,1.6454,1.64525,1.6453,41000000.0
2007-05-11 07:41:00,1.6453,1.6454,1.6453,1.6454,56000000.0
2007-05-11 07:42:00,1.6454,1.6454,1.645,1.6452,1260799980.0
2007-05-11 07:43:00,1.6452,1.6453,1.6452,1.6453,523299983.0
2007-05-11 07:44:00,1.6453,1.6454,1.6452,1.6453,342100005.0
2007-05-11 07:45:00,1.6453,1.6454,1.6453,1.6453,660800003.0
2007-05-11 07:46:00,1.6453,1.6453,1.6453,1.6453,231799998.0
2007-05-11 07:47:00,1.6453,1.6453,1.6453,1.6453,6400000.0
2007-05-11 07:48:00,1.6453,1.6453,1.6453,1.6453,359299998.0
2007-05-11 07:49:00,1.6453,1.6454,1.6452,1.6452,587500003.0
2007-05-11 07:50:00,1.64515,1.6453,1.64515,1.6453,176300000.0
2007-05-11 07:51:00,1.6453,1.6453,1.64515,1.64515,348999999.0
2007-05-11 07:52:00,1.6452,1.6453,1.64515,1.6453,553200000.0
2007-05-11 07:53:00,1.6453,1.6454,1.64515,1.6454,428900004.0
2007-05-11 07:54:00,1.6454,1.6454,1.6453,1.6453,200300004.0
2007-05-11 07:55:00,1.6453,1.6453,1.6453,1.6453,443700008.0
2007-05-11 07:56:00,1.6453,1.6454,1.6453,1.6454,144900001.0
2007-05-11 07:57:00,1.6454,1.6454,1.64525,1.64525,837700006.0
2007-05-11 07:58:00,1.64525,1.6454,1.64525,1.6453,288699997.0
2007-05-11 07:59:00,1.6453,1.6455,1.6453,1.6455,1385800000.0
2007-05-11 08:00:00,1.6455,1.6455,1.6454,1.6454,614000008.0
2007-05-11 08:01:00,1.6454,1.6455,1.6454,1.6455,87200000.0
2007-05-11 08:02:00,1.6455,1.6455,1.6454,1.64545,403100003.0
2007-05-11 08:03:00,1.6455,1.6455,1.6454,1.64545,802900006.0
2007-05-11 08:04:00,1.64545,1.6455,1.6454,1.6455,415200006.0
2007-05-11 08:05:00,1.6455,1.6455,1.64535,1.6455,355599998.0
2007-05-11 08:06:00,1.6454,1.6454,1.6452,1.64525,388000000.0
2007-05-11 08:07:00,1.6452,1.64525,1.6452,1.6452,140000000.0
2007-05-11 08:08:00,1.6452,1.6454,1.6452,1.64535,393500000.0
2007-05-11 08:09:00,1.64525,1.64535,1.64525,1.64535,80800000.0
2007-05-11 08:10:00,1.64484,1.64525,1.64459,1.64523,69600000.0
2007-05-11 08:11:00,1.6453,1.6453,1.6453,1.6453,73600000.0
2007-05-11 08:12:00,1.64516,1.64516,1.64463,1.6447,1729900004.0
2007-05-11 08:13:00,1.6453,1.6454,1.6453,1.64535,112800000.0
2007-05-11 08:14:00,1.6454,1.6454,1.6453,1.6454,109600000.0
2007-05-11 08:15:00,1.6454,1.6454,1.6453,1.64535,176100000.0
2007-05-11 08:16:00,1.6454,1.6454,1.64535,1.6454,60000000.0
2007-05-11 08:17:00,1.6454,1.6454,1.64525,1.64535,143700000.0
2007-05-11 08:18:00,1.64535,1.6454,1.6453,1.64535,95200000.0
2007-05-11 08:19:00,1.64535,1.6454,1.6452,1.6453,155099999.0
2007-05-11 08:20:00,1.6453,1.64535,1.6453,1.64535,73600000.0
2007-05-11 08:21:00,1.6452,1.64535,1.64515,1.64525,349700002.0
2007-05-11 08:22:00,1.64525,1.64535,1.64525,1.6453,107200000.0
2007-05-11 08:23:00,1.6453,1.6454,1.6452,1.6453,220700001.0
2007-05-11 08:24:00,1.6453,1.6453,1.6453,1.6453,16000000.0
2007-05-11 08:25:00,1.6453,1.6453,1.64525,1.64525,152000000.0
2007-05-11 08:26:00,1.64525,1.6453,1.6452,1.6453,177299999.0
2007-05-11 08:27:00,1.64525,1.64525,1.6452,1.6452,109800001.0
2007-05-11 08:28:00,1.6453,1.6453,1.64485,1.6449,577600003.0
2007-05-11 08:29:00,1.645,1.6452,1.6449,1.6451,627300003.0
2007-05-11 08:30:00,1.6451,1.6452,1.6451,1.6452,262400000.0
2007-05-11 08:31:00,1.6452,1.6452,1.64505,1.64505,252399999.0
2007-05-11 08:32:00,1.6451,1.6452,1.64505,1.6451,120800000.0
2007-05-11 08:33:00,1.6452,1.6452,1.6451,1.6451,161799998.0
2007-05-11 08:34:00,1.6451,1.64515,1.6451,1.64515,171700001.0
2007-05-11 08:35:00,1.64515,1.6452,1.6451,1.6451,194400000.0
2007-05-11 08:36:00,1.64515,1.64515,1.645,1.64505,289600000.0
2007-05-11 08:37:00,1.64505,1.6451,1.6449,1.6451,331600003.0
2007-05-11 08:38:00,1.6451,1.6451,1.645,1.645,272999998.0
2007-05-11 08:39:00,1.645,1.6451,1.6448,1.6448,481499998.0
2007-05-11 08:40:00,1.6448,1.6449,1.64465,1.6448,341499997.0
2007-05-11 08:41:00,1.6447,1.6448,1.6447,1.6447,367399998.0
2007-05-11 08:42:00,1.6447,1.6447,1.6446,1.6447,136800000.0
2007-05-11 08:43:00,1.6446,1.6447,1.6445,1.6445,481899998.0
2007-05-11 08:44:00,1.6445,1.6445,1.64435,1.64445,318600002.0
2007-05-11 08:45:00,1.6445,1.6445,1.6441,1.6443,2055800001.0
2007-05-11 08:46:00,1.6443,1.6446,1.6441,1.6446,2015900006.0
2007-05-11 08:47:00,1.6446,1.6446,1.6444,1.6444,448199999.0
2007-05-11 08:48:00,1.6444,1.6446,1.6444,1.6444,799700004.0
2007-05-11 08:49:00,1.6444,1.6444,1.6441,1.6444,1716900002.0
2007-05-11 08:50:00,1.6444,1.6445,1.6443,1.6444,215700000.0
2007-05-11 08:51:00,1.6444,1.6444,1.6441,1.6441,794699991.0
2007-05-11 08:52:00,1.6442,1.6442,1.644,1.644,1054500007.0
2007-05-11 08:53:00,1.644,1.6441,1.6438,1.644,988900006.0
2007-05-11 08:54:00,1.6439,1.6441,1.6439,1.6441,794799995.0
2007-05-11 08:55:00,1.64405,1.6442,1.64395,1.6441,676200000.0
2007-05-11 08:56:00,1.6443,1.645,1.64405,1.6441,1352299995.0
2007-05-11 08:57:00,1.6441,1.6443,1.6441,1.6441,1161400007.0
2007-05-11 08:58:00,1.6442,1.64425,1.64405,1.6441,905199997.0
2007-05-11 08:59:00,1.6441,1.6443,1.6441,1.64415,615200003.0
2007-05-11 09:00:00,1.64415,1.6443,1.64415,1.6442,450175000.0
2007-05-11 09:01:00,1.6442,1.64425,1.6442,1.64425,117300000.0
2007-05-11 09:02:00,1.64425,1.6443,1.64425,1.6443,96100000.0
2007-05-11 09:03:00,1.6443,1.6443,1.6443,1.6443,207900000.0
2007-05-11 09:04:00,1.64425,1.6443,1.64415,1.6442,94600000.0
2007-05-11 09:05:00,1.6442,1.6442,1.64415,1.6442,252199995.0
2007-05-11 09:06:00,1.6442,1.6442,1.64415,1.6442,96300000.0
2007-05-11 09:07:00,1.6442,1.6443,1.6442,1.64425,234899999.0
2007-05-11 09:08:00,1.6442,1.6443,1.6442,1.6443,306599995.0
2007-05-11 09:09:00,1.6443,1.6443,1.6442,1.6443,425499997.0
2007-05-11 09:10:00,1.6443,1.6443,1.6442,1.6442,84800000.0
2007-05-11 09:11:00,1.6442,1.6442,1.6442,1.6442,45600000.0
2007-05-11 09:12:00,1.6442,1.6443,1.64415,1.64415,311599997.0
2007-05-11 09:13:00,1.6442,1.6443,1.64415,1.6442,646099990.0
2007-05-11 09:14:00,1.6442,1.6442,1.64405,1.64405,439399994.0
2007-05-11 09:15:00,1.64405,1.6441,1.64405,1.6441,71200000.0
2007-05-11 09:16:00,1.6441,1.6441,1.6439,1.644,1123999987.0
2007-05-11 09:17:00,1.644,1.6441,1.6439,1.644,654999996.0
2007-05-11 09:18:00,1.644,1.6441,1.644,1.644,421900001.0
2007-05-11 09:19:00,1.644,1.6441,1.6439,1.644,251499998.0
2007-05-11 09:20:00,1.644,1.644,1.64375,1.6438,601899995.0
2007-05-11 09:21:00,1.64375,1.6439,1.6436,1.6437,922900000.0
2007-05-11 09:22:00,1.6438,1.6439,1.6437,1.6439,303800000.0
2007-05-11 09:23:00,1.6439,1.644,1.6438,1.6439,229300001.0
2007-05-11 09:24:00,1.6439,1.644,1.6439,1.644,241000000.0
2007-05-11 09:25:00,1.644,1.644,1.6439,1.6439,142400001.0
2007-05-11 09:26:00,1.6439,1.644,1.6436,1.6436,518299999.0
2007-05-11 09:27:00,1.6436,1.6437,1.6436,1.6437,260599998.0
2007-05-11 09:28:00,1.6437,1.6438,1.6436,1.6438,549099993.0
2007-05-11 09:29:00,1.6438,1.6438,1.6437,1.6438,956899994.0
2007-05-11 09:30:00,1.6438,1.6438,1.64375,1.6438,51900000.0
2007-05-11 09:31:00,1.6438,1.6438,1.64365,1.64375,311999998.0
2007-05-11 09:32:00,1.6438,1.6438,1.6436,1.6436,528300000.0
2007-05-11 09:33:00,1.6436,1.6436,1.64345,1.6436,404899997.0
2007-05-11 09:34:00,1.6436,1.6436,1.6435,1.6436,120599999.0
2007-05-11 09:35:00,1.6436,1.6436,1.64345,1.6435,650500000.0
2007-05-11 09:36:00,1.6436,1.6436,1.64345,1.6436,721100001.0
2007-05-11 09:37:00,1.64355,1.6436,1.6435,1.6436,317500000.0
2007-05-11 09:38:00,1.6436,1.6436,1.64345,1.6436,1052899986.0
2007-05-11 09:39:00,1.6436,1.6437,1.64355,1.64365,922099987.0
2007-05-11 09:40:00,1.6437,1.6438,1.6436,1.6437,294199998.0
2007-05-11 09:41:00,1.6438,1.6439,1.6438,1.6438,309600001.0
2007-05-11 09:42:00,1.6438,1.644,1.6438,1.644,816200000.0
2007-05-11 09:43:00,1.6439,1.644,1.6439,1.6439,561800009.0
2007-05-11 09:44:00,1.6439,1.644,1.6439,1.644,561800009.0
2007-05-11 09:45:00,1.644,1.6441,1.64395,1.6441,373499995.0
2007-05-11 09:46:00,1.6441,1.6441,1.6439,1.644,531600009.0
2007-05-11 09:47:00,1.644,1.644,1.64385,1.6439,1193399995.0
2007-05-11 09:48:00,1.6439,1.644,1.64375,1.644,770199998.0
2007-05-11 09:49:00,1.644,1.6441,1.6438,1.6439,1125999989.0
2007-05-11 09:50:00,1.64395,1.644,1.64385,1.644,257700000.0
2007-05-11 09:51:00,1.644,1.644,1.64395,1.644,52500000.0
2007-05-11 09:52:00,1.64395,1.644,1.6439,1.6439,315700000.0
2007-05-11 09:53:00,1.6439,1.6439,1.6439,1.6439,165300000.0
2007-05-11 09:54:00,1.6439,1.6439,1.64375,1.6438,319900000.0
2007-05-11 09:55:00,1.6438,1.6439,1.6438,1.6438,377799999.0
2007-05-11 09:56:00,1.6438,1.6439,1.6438,1.6439,212000000.0
2007-05-11 09:57:00,1.6439,1.6439,1.64385,1.6439,129600000.0
2007-05-11 09:58:00,1.6439,1.6439,1.64385,1.6439,335200000.0
2007-05-11 09:59:00,1.6439,1.6439,1.64375,1.64375,541000003.0
2007-05-11 10:00:00,1.64375,1.6439,1.64375,1.64385,842999998.0
2007-05-11 10:01:00,1.64385,1.6439,1.6436,1.6436,1135100000.0
2007-05-11 10:02:00,1.6436,1.6437,1.64355,1.64365,892800000.0
2007-05-11 10:03:00,1.6437,1.6437,1.6436,1.6436,482500002.0
2007-05-11 10:04:00,1.6436,1.64385,1.6436,1.64375,357600000.0
2007-05-11 10:05:00,1.6438,1.6439,1.64375,1.6439,76000000.0
2007-05-11 10:06:00,1.64385,1.6439,1.64375,1.64375,442100000.0
2007-05-11 10:07:00,1.6438,1.6438,1.6438,1.6438,145600000.0
2007-05-11 10:08:00,1.6438,1.6438,1.64365,1.6437,604400000.0
2007-05-11 10:09:00,1.6437,1.64395,1.6437,1.6439,355600000.0
2007-05-11 10:10:00,1.6439,1.644,1.6438,1.6438,262600000.0
2007-05-11 10:11:00,1.6438,1.6438,1.6437,1.6438,208600000.0
2007-05-11 10:12:00,1.64375,1.6438,1.6437,1.64375,110400000.0
2007-05-11 10:13:00,1.6437,1.6438,1.64365,1.6437,246400000.0
2007-05-11 10:14:00,1.6437,1.6438,1.64365,1.6437,475500000.0
2007-05-11 10:15:00,1.64365,1.6437,1.6436,1.6437,300499997.0
2007-05-11 10:16:00,1.6437,1.6437,1.64365,1.64365,33200000.0
2007-05-11 10:17:00,1.64365,1.64365,1.64365,1.64365,8800000.0
2007-05-11 10:18:00,1.64363,1.64365,1.64327,1.64342,1384099996.0
2007-05-11 10:19:00,1.6437,1.6437,1.64355,1.6436,295099999.0
2007-05-11 10:20:00,1.6436,1.6437,1.6436,1.6436,508699993.0
2007-05-11 10:21:00,1.6436,1.6436,1.64355,1.6436,62300000.0
2007-05-11 10:22:00,1.6437,1.6437,1.6436,1.6437,85600000.0
2007-05-11 10:23:00,1.6437,1.6437,1.6435,1.6435,1264100004.0
2007-05-11 10:24:00,1.6435,1.6437,1.6435,1.6436,521099992.0
2007-05-11 10:25:00,1.6436,1.6437,1.6436,1.6436,270799999.0
2007-05-11 10:26:00,1.6436,1.6436,1.64355,1.6436,182500002.0
2007-05-11 10:27:00,1.6436,1.6437,1.64355,1.6436,1444400020.0
2007-05-11 10:28:00,1.64355,1.6437,1.64355,1.64355,832600005.0
2007-05-11 10:29:00,1.6436,1.6436,1.64355,1.6436,296700000.0
2007-05-11 10:30:00,1.6436,1.6437,1.6436,1.6436,479099999.0
2007-05-11 10:31:00,1.6437,1.6437,1.64355,1.6436,478399998.0
2007-05-11 10:32:00,1.6436,1.6437,1.64355,1.64365,85000000.0
2007-05-11 10:33:00,1.64365,1.6438,1.64365,1.6437,791599995.0
2007-05-11 10:34:00,1.6437,1.6437,1.6436,1.6436,315599996.0
2007-05-11 10:35:00,1.6436,1.6437,1.6436,1.6436,366999994.0
2007-05-11 10:36:00,1.6436,1.6436,1.64355,1.6436,104800000.0
2007-05-11 10:37:00,1.6436,1.6436,1.6436,1.6436,24400000.0
2007-05-11 10:38:00,1.6436,1.6436,1.64345,1.64345,187300000.0
2007-05-11 10:39:00,1.6434,1.6434,1.6431,1.6431,1166100006.0
2007-05-11 10:40:00,1.6431,1.6431,1.6425,1.64265,824399998.0
2007-05-11 10:41:00,1.6427,1.6427,1.64255,1.6426,345899997.0
2007-05-11 10:42:00,1.64255,1.6427,1.64255,1.6427,770999999.0
2007-05-11 10:43:00,1.64265,1.6427,1.6426,1.6426,103900000.0
2007-05-11 10:44:00,1.6426,1.6427,1.6426,1.6427,101000000.0
2007-05-11 10:45:00,1.6426,1.6426,1.6425,1.6426,269900001.0
2007-05-11 10:46:00,1.6426,1.6427,1.64255,1.6426,160200000.0
2007-05-11 10:47:00,1.64255,1.6428,1.6425,1.6427,970200004.0
2007-05-11 10:48:00,1.6427,1.6427,1.64245,1.6425,557899999.0
2007-05-11 10:49:00,1.64255,1.6426,1.64225,1.64225,803999987.0
2007-05-11 10:50:00,1.64225,1.6424,1.6421,1.64215,770900001.0
2007-05-11 10:51:00,1.64215,1.6424,1.6421,1.6423,791000002.0
2007-05-11 10:52:00,1.6423,1.6424,1.64205,1.64215,373900003.0
2007-05-11 10:53:00,1.64215,1.6423,1.64205,1.6422,774999998.0
2007-05-11 10:54:00,1.6422,1.6424,1.64215,1.6424,473600000.0
2007-05-11 10:55:00,1.64235,1.6424,1.6422,1.6424,873999997.0
2007-05-11 10:56:00,1.6424,1.6425,1.6424,1.6424,223399999.0
2007-05-11 10:57:00,1.6424,1.6426,1.64235,1.6425,848599990.0
2007-05-11 10:58:00,1.6425,1.6425,1.64235,1.6424,172999999.0
2007-05-11 10:59:00,1.6424,1.6425,1.64235,1.6425,115300000.0
2007-05-11 11:00:00,1.6425,1.6425,1.6424,1.6424,254900000.0
2007-05-11 11:01:00,1.6424,1.6425,1.642,1.6421,1079799990.0
2007-05-11 11:02:00,1.642,1.642,1.6417,1.6418,1325199984.0
2007-05-11 11:03:00,1.6418,1.6419,1.64145,1.6417,512600000.0
2007-05-11 11:04:00,1.6418,1.6418,1.64155,1.6418,2000599990.0
2007-05-11 11:05:00,1.6418,1.6419,1.64165,1.64165,570799995.0
2007-05-11 11:06:00,1.64165,1.642,1.64165,1.642,655899995.0
2007-05-11 11:07:00,1.64195,1.642,1.64175,1.6419,1716599985.0
2007-05-11 11:08:00,1.6419,1.6419,1.64185,1.6419,132800000.0
2007-05-11 11:09:00,1.64185,1.6419,1.64185,1.6419,69200000.0
2007-05-11 11:10:00,1.6419,1.642,1.64185,1.642,1132399996.0
2007-05-11 11:11:00,1.642,1.6422,1.642,1.6422,871799996.0
2007-05-11 11:12:00,1.6422,1.6422,1.64205,1.6421,1215999994.0
2007-05-11 11:13:00,1.6421,1.6421,1.64195,1.642,428999994.0
2007-05-11 11:14:00,1.6421,1.6423,1.6421,1.6422,671300003.0
2007-05-11 11:15:00,1.6424,1.6424,1.6422,1.6423,671300003.0
2007-05-11 11:16:00,1.6423,1.6423,1.6421,1.6422,1434199985.0
2007-05-11 11:17:00,1.6421,1.6422,1.6421,1.6421,116299999.0
2007-05-11 11:18:00,1.6421,1.6422,1.642,1.642,691399995.0
2007-05-11 11:19:00,1.642,1.642,1.64195,1.642,434999999.0
2007-05-11 11:20:00,1.642,1.6421,1.6419,1.6421,988199991.0
2007-05-11 11:21:00,1.6421,1.6422,1.642,1.64205,220899998.0
2007-05-11 11:22:00,1.6421,1.6421,1.6419,1.642,1140899992.0
2007-05-11 11:23:00,1.642,1.6422,1.642,1.6421,609799990.0
2007-05-11 11:24:00,1.6421,1.6422,1.642,1.6421,382899999.0
2007-05-11 11:25:00,1.642,1.6422,1.642,1.6422,1015599995.0
2007-05-11 11:26:00,1.6422,1.6422,1.642,1.6421,1999599986.0
2007-05-11 11:27:00,1.642,1.6421,1.642,1.6421,451599998.0
2007-05-11 11:28:00,1.6421,1.6421,1.64195,1.642,1239099970.0
2007-05-11 11:29:00,1.6421,1.6423,1.64205,1.6423,1197199998.0
2007-05-11 11:30:00,1.6423,1.6423,1.64225,1.6423,80800000.0
2007-05-11 11:31:00,1.6423,1.6424,1.64225,1.6423,398499992.0
2007-05-11 11:32:00,1.64225,1.6423,1.64175,1.64185,1804499989.0
2007-05-11 11:33:00,1.64185,1.642,1.64175,1.64175,493099991.0
2007-05-11 11:34:00,1.64175,1.6421,1.64175,1.642,966199985.0
2007-05-11 11:35:00,1.64195,1.6421,1.64175,1.6418,462299992.0
2007-05-11 11:36:00,1.6418,1.6424,1.6418,1.6424,1207299984.0
2007-05-11 11:37:00,1.6424,1.6426,1.64205,1.6421,1566200001.0
2007-05-11 11:38:00,1.64205,1.6423,1.64205,1.6422,213499999.0
2007-05-11 11:39:00,1.6422,1.6422,1.6422,1.6422,41600000.0
2007-05-11 11:40:00,1.6422,1.6422,1.6421,1.6422,166200002.0
2007-05-11 11:41:00,1.6422,1.6422,1.64205,1.6421,516500006.0
2007-05-11 11:42:00,1.6421,1.6422,1.642,1.642,722700002.0
2007-05-11 11:43:00,1.642,1.6421,1.64195,1.6421,532200005.0
2007-05-11 11:44:00,1.6421,1.6421,1.6421,1.6421,54400000.0
2007-05-11 11:45:00,1.6421,1.6422,1.642,1.6422,223800002.0
2007-05-11 11:46:00,1.6421,1.6422,1.6421,1.6421,323700003.0
2007-05-11 11:47:00,1.6421,1.6423,1.642,1.6421,753399995.0
2007-05-11 11:48:00,1.6421,1.6421,1.6419,1.6421,539800005.0
2007-05-11 11:49:00,1.6421,1.6421,1.6419,1.6421,732999997.0
2007-05-11 11:50:00,1.642,1.6422,1.64195,1.642,1599200004.0
2007-05-11 11:51:00,1.64195,1.6422,1.6419,1.64195,1825500004.0
2007-05-11 11:52:00,1.642,1.6422,1.64185,1.6422,1436999976.0
2007-05-11 11:53:00,1.64215,1.6422,1.64205,1.6421,410900003.0
2007-05-11 11:54:00,1.6421,1.6422,1.64205,1.64205,325899992.0
2007-05-11 11:55:00,1.6421,1.6422,1.6421,1.6422,1052299989.0
2007-05-11 11:56:00,1.6422,1.6422,1.64205,1.6421,315900000.0
2007-05-11 11:57:00,1.6421,1.6422,1.6421,1.6421,184600000.0
2007-05-11 11:58:00,1.6421,1.6422,1.6421,1.6421,397800000.0
2007-05-11 11:59:00,1.6422,1.6422,1.642,1.642,686600002.0
2007-05-11 12:00:00,1.642,1.6423,1.64195,1.6421,1298599978.0
2007-05-11 12:01:00,1.6421,1.6426,1.6421,1.6426,1379199996.0
2007-05-11 12:02:00,1.6425,1.6426,1.6424,1.6424,416300002.0
2007-05-11 12:03:00,1.6424,1.6426,1.64235,1.6426,389899996.0
2007-05-11 12:04:00,1.6426,1.6427,1.64255,1.64265,807200003.0
2007-05-11 12:05:00,1.64265,1.6427,1.64255,1.6426,644499995.0
2007-05-11 12:06:00,1.6426,1.6427,1.6426,1.6426,111200001.0
2007-05-11 12:07:00,1.6426,1.6426,1.6426,1.6426,626199996.0
2007-05-11 12:08:00,1.6426,1.6427,1.6426,1.6427,328900000.0
2007-05-11 12:09:00,1.6427,1.6427,1.6426,1.6427,149300001.0
2007-05-11 12:10:00,1.6427,1.6427,1.6426,1.6426,207599999.0
2007-05-11 12:11:00,1.6427,1.6427,1.6426,1.6427,252400003.0
2007-05-11 12:12:00,1.6427,1.6427,1.6426,1.6427,187600003.0
2007-05-11 12:13:00,1.6427,1.643,1.6426,1.643,512500004.0
2007-05-11 12:14:00,1.6429,1.6431,1.6428,1.6431,893300002.0
2007-05-11 12:15:00,1.6431,1.6435,1.6431,1.6434,611699999.0
2007-05-11 12:16:00,1.6435,1.6435,1.64335,1.6434,251850001.0
2007-05-11 12:17:00,1.6434,1.6434,1.6434,1.6434,186400000.0
2007-05-11 12:18:00,1.6434,1.6434,1.64315,1.6433,546500000.0
2007-05-11 12:19:00,1.6433,1.6435,1.6433,1.6434,1044599980.0
2007-05-11 12:20:00,1.64335,1.6434,1.6433,1.6434,390300000.0
2007-05-11 12:21:00,1.6433,1.6434,1.6433,1.6434,240499998.0
2007-05-11 12:22:00,1.6434,1.6434,1.6431,1.64315,943300002.0
2007-05-11 12:23:00,1.6432,1.6432,1.6432,1.6432,971799990.0
2007-05-11 12:24:00,1.6432,1.6437,1.64315,1.6436,1942200002.0
2007-05-11 12:25:00,1.64355,1.6437,1.64345,1.64355,1236999994.0
2007-05-11 12:26:00,1.64355,1.6437,1.64355,1.6437,1423700005.0
2007-05-11 12:27:00,1.6438,1.6438,1.6434,1.6434,799500013.0
2007-05-11 12:28:00,1.6434,1.6435,1.6434,1.6434,2104400003.0
2007-05-11 12:29:00,1.6434,1.6435,1.6434,1.6434,414600000.0
2007-05-11 12:30:00,1.6434,1.6436,1.64325,1.6433,371900000.0
2007-05-11 12:31:00,1.6433,1.6435,1.6433,1.6434,511600006.0
2007-05-11 12:32:00,1.6434,1.6434,1.6432,1.6433,684600013.0
2007-05-11 12:33:00,1.6433,1.6434,1.6433,1.6433,44800000.0
2007-05-11 12:34:00,1.6433,1.6434,1.6432,1.6433,936899999.0
2007-05-11 12:35:00,1.6434,1.6434,1.64325,1.64325,799799998.0
2007-05-11 12:36:00,1.6434,1.6434,1.6433,1.6433,191000000.0
2007-05-11 12:37:00,1.6433,1.6433,1.6432,1.6433,169199998.0
2007-05-11 12:38:00,1.6433,1.6434,1.6433,1.6434,148000001.0
2007-05-11 12:39:00,1.6434,1.6435,1.6433,1.6433,147200001.0
2007-05-11 12:40:00,1.6435,1.6435,1.6433,1.6434,188500003.0
2007-05-11 12:41:00,1.6434,1.6434,1.6432,1.64325,435600001.0
2007-05-11 12:42:00,1.6433,1.6433,1.6433,1.6433,40000000.0
2007-05-11 12:43:00,1.6433,1.6433,1.6432,1.6432,413400000.0
2007-05-11 12:44:00,1.6432,1.6432,1.643,1.643,403700001.0
2007-05-11 12:45:00,1.643,1.643,1.6427,1.64275,1468799998.0
2007-05-11 12:46:00,1.6428,1.6428,1.6427,1.6427,359200000.0
2007-05-11 12:47:00,1.6428,1.6428,1.6428,1.6428,1600000.0
2007-05-11 12:48:00,1.6428,1.643,1.6427,1.6429,320700003.0
2007-05-11 12:49:00,1.64285,1.643,1.64285,1.6429,163800000.0
2007-05-11 12:50:00,1.643,1.643,1.64285,1.643,580300000.0
2007-05-11 12:51:00,1.6429,1.643,1.6428,1.64285,852699999.0
2007-05-11 12:52:00,1.6429,1.6432,1.6428,1.6431,1196300025.0
2007-05-11 12:53:00,1.6431,1.6433,1.64305,1.6432,1685200006.0
2007-05-11 12:54:00,1.6432,1.6433,1.6432,1.6433,352000002.0
2007-05-11 12:55:00,1.6433,1.6433,1.6431,1.6432,352000002.0
2007-05-11 12:56:00,1.6432,1.6432,1.6428,1.6428,728500000.0
2007-05-11 12:57:00,1.6429,1.6429,1.6428,1.6429,158799999.0
2007-05-11 12:58:00,1.6429,1.6432,1.6428,1.6431,526700008.0
2007-05-11 12:59:00,1.6432,1.6433,1.6431,1.6433,1170399970.0
2007-05-11 13:00:00,1.6433,1.6435,1.6431,1.6434,1985199996.0
2007-05-11 13:01:00,1.6434,1.6435,1.6432,1.6435,1217499999.0
2007-05-11 13:02:00,1.6435,1.6439,1.6435,1.6438,755599997.0
2007-05-11 13:03:00,1.6438,1.6438,1.6437,1.64375,234200003.0
2007-05-11 13:04:00,1.6438,1.64385,1.6438,1.6438,108000000.0
2007-05-11 13:05:00,1.6438,1.6439,1.6438,1.64385,225400000.0
2007-05-11 13:06:00,1.64385,1.64385,1.6437,1.6438,386400001.0
2007-05-11 13:07:00,1.6438,1.6438,1.6436,1.6437,471799999.0
2007-05-11 13:08:00,1.6437,1.6438,1.6436,1.6437,346399998.0
2007-05-11 13:09:00,1.6437,1.6438,1.6436,1.64365,462800002.0
2007-05-11 13:10:00,1.6437,1.6437,1.64365,1.64365,162799999.0
2007-05-11 13:11:00,1.6437,1.6439,1.64365,1.6438,944499994.0
2007-05-11 13:12:00,1.6438,1.6439,1.6437,1.6438,993700000.0
2007-05-11 13:13:00,1.64375,1.6438,1.64375,1.64375,499699983.0
2007-05-11 13:14:00,1.64375,1.6439,1.64365,1.64375,344899998.0
2007-05-11 13:15:00,1.6438,1.6439,1.6437,1.6437,376500001.0
2007-05-11 13:16:00,1.6437,1.6437,1.64355,1.64355,160999996.0
2007-05-11 13:17:00,1.64355,1.6437,1.64355,1.6437,266599997.0
2007-05-11 13:18:00,1.6437,1.6437,1.6436,1.6436,467199998.0
2007-05-11 13:19:00,1.6437,1.6437,1.6435,1.6435,891900004.0
2007-05-11 13:20:00,1.6435,1.6436,1.6435,1.6436,721300002.0
2007-05-11 13:21:00,1.6437,1.6438,1.6437,1.6438,387200000.0
2007-05-11 13:22:00,1.6438,1.6439,1.64375,1.64385,243200000.0
2007-05-11 13:23:00,1.6439,1.6439,1.64375,1.64375,434699998.0
2007-05-11 13:24:00,1.64375,1.6438,1.6437,1.6437,325200003.0
2007-05-11 13:25:00,1.6437,1.6437,1.6436,1.6437,215999997.0
2007-05-11 13:26:00,1.6437,1.6437,1.64365,1.6437,1979599991.0
2007-05-11 13:27:00,1.6437,1.6438,1.6436,1.6438,565399999.0
2007-05-11 13:28:00,1.6438,1.6438,1.6438,1.6438,429199998.0
2007-05-11 13:29:00,1.6438,1.6438,1.6438,1.6438,96000000.0
2007-05-11 13:30:00,1.6438,1.6438,1.6437,1.6438,240700004.0
2007-05-11 13:31:00,1.64375,1.6438,1.64345,1.6435,516700005.0
2007-05-11 13:32:00,1.6435,1.6435,1.6433,1.64345,1385899979.0
2007-05-11 13:33:00,1.64345,1.6438,1.64345,1.6436,275299997.0
2007-05-11 13:34:00,1.6436,1.6437,1.6436,1.6436,609299994.0
2007-05-11 13:35:00,1.6436,1.6437,1.64355,1.64355,460399997.0
2007-05-11 13:36:00,1.64355,1.6437,1.64355,1.6437,172700001.0
2007-05-11 13:37:00,1.6437,1.6437,1.6436,1.6436,235800000.0
2007-05-11 13:38:00,1.6436,1.6437,1.6436,1.6437,114400000.0
2007-05-11 13:39:00,1.6437,1.6437,1.64355,1.6436,1175299996.0
2007-05-11 13:40:00,1.6436,1.6436,1.6436,1.6436,1819499991.0
2007-05-11 13:41:00,1.6436,1.6436,1.6436,1.6436,488499993.0
2007-05-11 13:42:00,1.6436,1.6437,1.64355,1.6436,1535699984.0
2007-05-11 13:43:00,1.6436,1.6437,1.6436,1.6436,227200000.0
2007-05-11 13:44:00,1.6436,1.6436,1.64345,1.6436,613100000.0
2007-05-11 13:45:00,1.6436,1.6436,1.6435,1.6436,632399999.0
2007-05-11 13:46:00,1.64298,1.64347,1.64284,1.64323,256800000.0
2007-05-11 13:47:00,1.6436,1.6436,1.6436,1.6436,91300000.0
2007-05-11 13:48:00,1.6436,1.6436,1.6435,1.6436,358000002.0
2007-05-11 13:49:00,1.6437,1.6438,1.6437,1.6437,448699999.0
2007-05-11 13:50:00,1.6437,1.6437,1.64365,1.6437,376900001.0
2007-05-11 13:51:00,1.6437,1.6438,1.6437,1.6438,400800000.0
2007-05-11 13:52:00,1.64375,1.6438,1.64375,1.6438,19200000.0
2007-05-11 13:53:00,1.6438,1.6438,1.6437,1.6438,210100000.0
2007-05-11 13:54:00,1.6438,1.6438,1.6437,1.6437,434799998.0
2007-05-11 13:55:00,1.6438,1.6438,1.64365,1.6438,230999999.0
2007-05-11 13:56:00,1.6438,1.6438,1.6438,1.6438,14400000.0
2007-05-11 13:57:00,1.6438,1.6438,1.64375,1.64375,67700000.0
2007-05-11 13:58:00,1.6438,1.6438,1.6438,1.6438,21600000.0
2007-05-11 13:59:00,1.6438,1.6438,1.6438,1.6438,83200000.0
2007-05-11 14:00:00,1.6438,1.6439,1.6438,1.6438,652099999.0
2007-05-11 14:01:00,1.6438,1.6439,1.6438,1.6439,248499996.0
2007-05-11 14:02:00,1.644,1.6444,1.6439,1.6443,989100008.0
2007-05-11 14:03:00,1.6442,1.6442,1.64395,1.64405,989100008.0
2007-05-11 14:04:00,1.6441,1.6441,1.644,1.6441,367200001.0
2007-05-11 14:05:00,1.6441,1.6442,1.64405,1.6442,101400000.0
2007-05-11 14:06:00,1.6442,1.6442,1.6441,1.6442,142400000.0
2007-05-11 14:07:00,1.6442,1.6442,1.6441,1.6442,593700000.0
2007-05-11 14:08:00,1.6442,1.6444,1.6441,1.6444,216599998.0
2007-05-11 14:09:00,1.6444,1.6444,1.6442,1.6442,1214599993.0
2007-05-11 14:10:00,1.6442,1.6442,1.6442,1.6442,88000000.0
2007-05-11 14:11:00,1.6442,1.6442,1.64395,1.64395,1603500000.0
2007-05-11 14:12:00,1.644,1.644,1.6438,1.6439,1161799998.0
2007-05-11 14:13:00,1.6439,1.6439,1.6439,1.6439,104800000.0
2007-05-11 14:14:00,1.6439,1.6439,1.6438,1.6439,594799997.0
2007-05-11 14:15:00,1.6439,1.6439,1.6438,1.6438,1021900011.0
2007-05-11 14:16:00,1.6438,1.6438,1.6436,1.6436,395400003.0
2007-05-11 14:17:00,1.6436,1.6438,1.6436,1.64375,1143299996.0
2007-05-11 14:18:00,1.64375,1.6438,1.6437,1.6438,208300000.0
2007-05-11 14:19:00,1.6438,1.644,1.6438,1.6439,359699999.0
2007-05-11 14:20:00,1.6439,1.644,1.64375,1.644,1114800001.0
2007-05-11 14:21:00,1.644,1.6441,1.64395,1.644,348499999.0
2007-05-11 14:22:00,1.644,1.6442,1.644,1.6441,1800399996.0
2007-05-11 14:23:00,1.6441,1.6442,1.6441,1.6442,645199994.0
2007-05-11 14:24:00,1.6442,1.6443,1.6442,1.6442,999100000.0
2007-05-11 14:25:00,1.6442,1.6442,1.64395,1.644,1737399993.0
2007-05-11 14:26:00,1.644,1.6441,1.64375,1.6439,1056300004.0
2007-05-11 14:27:00,1.6439,1.6441,1.6438,1.6439,1295799996.0
2007-05-11 14:28:00,1.6439,1.6439,1.64375,1.64375,1026899988.0
2007-05-11 14:29:00,1.6438,1.6439,1.64365,1.6438,990500002.0
2007-05-11 14:30:00,1.6433,1.6439,1.6433,1.6436,1799400015.0
2007-05-11 14:31:00,1.6436,1.6439,1.6435,1.64385,1095900002.0
2007-05-11 14:32:00,1.6439,1.6443,1.6438,1.6441,654099999.0
2007-05-11 14:33:00,1.6441,1.6442,1.6441,1.6442,1117599979.0
2007-05-11 14:34:00,1.6441,1.6445,1.6441,1.6445,966699995.0
2007-05-11 14:35:00,1.64445,1.6447,1.64435,1.6446,1027199989.0
2007-05-11 14:36:00,1.6446,1.6447,1.6446,1.6447,575299994.0
2007-05-11 14:37:00,1.6446,1.6453,1.6446,1.6453,938425001.0
2007-05-11 14:38:00,1.6453,1.6453,1.64485,1.64485,938425001.0
2007-05-11 14:39:00,1.64485,1.6451,1.6448,1.645,1063600002.0
2007-05-11 14:40:00,1.645,1.6451,1.64475,1.6449,2062500003.0
2007-05-11 14:41:00,1.6448,1.6449,1.6446,1.6446,1674799990.0
2007-05-11 14:42:00,1.6446,1.6447,1.6445,1.6445,1674799990.0
2007-05-11 14:43:00,1.6445,1.64455,1.6444,1.6444,1291799999.0
2007-05-11 14:44:00,1.6445,1.6446,1.6444,1.6445,1012399994.0
2007-05-11 14:45:00,1.6445,1.6448,1.6445,1.6447,1444000001.0
2007-05-11 14:46:00,1.6447,1.6447,1.6445,1.6445,929700000.0
2007-05-11 14:47:00,1.6445,1.6445,1.6444,1.6445,454700007.0
2007-05-11 14:48:00,1.6445,1.6446,1.64435,1.6444,1166400018.0
2007-05-11 14:49:00,1.6444,1.6446,1.64435,1.64435,1545900021.0
2007-05-11 14:50:00,1.6444,1.6444,1.6442,1.6443,1725500013.0
2007-05-11 14:51:00,1.6443,1.64435,1.6442,1.64435,833600006.0
2007-05-11 14:52:00,1.64435,1.6445,1.6443,1.6444,781100007.0
2007-05-11 14:53:00,1.6444,1.6447,1.6443,1.6445,836399999.0
2007-05-11 14:54:00,1.6443,1.6445,1.6442,1.6442,836399999.0
2007-05-11 14:55:00,1.6442,1.6444,1.6442,1.6444,445799998.0
2007-05-11 14:56:00,1.64435,1.6445,1.64435,1.6445,445799998.0
2007-05-11 14:57:00,1.6444,1.6446,1.6444,1.6445,695299999.0
2007-05-11 14:58:00,1.6445,1.6447,1.64445,1.6445,1434499998.0
2007-05-11 14:59:00,1.6444,1.6446,1.6444,1.6445,1677199987.0
2007-05-11 15:00:00,1.6445,1.6446,1.64445,1.6445,987999999.0
2007-05-11 15:01:00,1.6445,1.6446,1.6444,1.6445,637600001.0
2007-05-11 15:02:00,1.6445,1.6446,1.6445,1.6445,453100001.0
2007-05-11 15:03:00,1.6445,1.6445,1.64435,1.6444,337599999.0
2007-05-11 15:04:00,1.6445,1.6445,1.6443,1.6444,683200005.0
2007-05-11 15:05:00,1.6444,1.6444,1.6442,1.6443,1445099990.0
2007-05-11 15:06:00,1.6443,1.6443,1.6442,1.6443,801699993.0
2007-05-11 15:07:00,1.6443,1.6444,1.6443,1.6444,1368800001.0
2007-05-11 15:08:00,1.6444,1.6445,1.6443,1.64435,1368800001.0
2007-05-11 15:09:00,1.6444,1.6445,1.64425,1.64425,1947000003.0
2007-05-11 15:10:00,1.6442,1.6444,1.6442,1.6443,994899996.0
2007-05-11 15:11:00,1.6443,1.6443,1.6442,1.6443,577900000.0
2007-05-11 15:12:00,1.6443,1.6443,1.6442,1.6443,200300001.0
2007-05-11 15:13:00,1.6443,1.6444,1.6443,1.6443,174800000.0
2007-05-11 15:14:00,1.6443,1.6444,1.6442,1.6442,888000002.0
2007-05-11 15:15:00,1.6443,1.6443,1.6442,1.64425,182200001.0
2007-05-11 15:16:00,1.6442,1.6443,1.6442,1.6443,253800006.0
2007-05-11 15:17:00,1.6443,1.6443,1.6442,1.6443,297100001.0
2007-05-11 15:18:00,1.6443,1.6443,1.6442,1.6442,183200000.0
2007-05-11 15:19:00,1.6442,1.6443,1.6442,1.6443,599299985.0
2007-05-11 15:20:00,1.6443,1.6443,1.6442,1.64425,166999996.0
2007-05-11 15:21:00,1.64425,1.6443,1.6442,1.6443,97500001.0
2007-05-11 15:22:00,1.6443,1.6443,1.6442,1.6443,167200000.0
2007-05-11 15:23:00,1.6443,1.6443,1.6441,1.6441,627500003.0
2007-05-11 15:24:00,1.6441,1.6441,1.6441,1.6441,695199990.0
2007-05-11 15:25:00,1.6441,1.6442,1.64405,1.6442,539400002.0
2007-05-11 15:26:00,1.6442,1.6442,1.6438,1.64395,1759600000.0
2007-05-11 15:27:00,1.64395,1.6442,1.6439,1.64405,1911600024.0
2007-05-11 15:28:00,1.64405,1.6443,1.64405,1.6443,749100008.0
2007-05-11 15:29:00,1.6444,1.6446,1.6444,1.6445,741100002.0
2007-05-11 15:30:00,1.6445,1.6446,1.64445,1.6446,741100002.0
2007-05-11 15:31:00,1.6446,1.6447,1.6445,1.6446,436400000.0
2007-05-11 15:32:00,1.6446,1.6447,1.6446,1.6447,1465100000.0
2007-05-11 15:33:00,1.6447,1.6448,1.6444,1.6446,1939999998.0
2007-05-11 15:34:00,1.6446,1.6446,1.6445,1.6446,2065499994.0
2007-05-11 15:35:00,1.6445,1.6447,1.6445,1.6446,2065499994.0
2007-05-11 15:36:00,1.6447,1.6453,1.6447,1.6451,2065499994.0
2007-05-11 15:37:00,1.6451,1.6454,1.6451,1.6452,1451400002.0
2007-05-11 15:38:00,1.6453,1.6453,1.6451,1.6451,1451400002.0
2007-05-11 15:39:00,1.6451,1.6452,1.64495,1.6451,1842299985.0
2007-05-11 15:40:00,1.6451,1.6452,1.64495,1.6452,517399999.0
2007-05-11 15:41:00,1.64515,1.6453,1.64505,1.64515,1999700005.0
2007-05-11 15:42:00,1.6452,1.6454,1.6451,1.6453,677399997.0
2007-05-11 15:43:00,1.6454,1.6454,1.6453,1.6453,699499997.0
2007-05-11 15:44:00,1.6454,1.6454,1.6451,1.6451,1944799996.0
2007-05-11 15:45:00,1.6451,1.6456,1.645,1.6456,1944799996.0
2007-05-11 15:46:00,1.6456,1.6461,1.6455,1.6461,1915399993.0
2007-05-11 15:47:00,1.6461,1.6463,1.646,1.6462,1915399993.0
2007-05-11 15:48:00,1.6463,1.6463,1.6462,1.6462,732399998.0
2007-05-11 15:49:00,1.6462,1.6465,1.6461,1.6464,927399996.0
2007-05-11 15:50:00,1.64635,1.6465,1.6462,1.6462,907399990.0
2007-05-11 15:51:00,1.6462,1.6464,1.6462,1.6464,412799998.0
2007-05-11 15:52:00,1.6464,1.6464,1.6462,1.6463,622400001.0
2007-05-11 15:53:00,1.6463,1.6464,1.6462,1.6464,1031399999.0
2007-05-11 15:54:00,1.6464,1.6465,1.6464,1.6465,1007200003.0
2007-05-11 15:55:00,1.6465,1.6466,1.64645,1.6465,982400003.0
2007-05-11 15:56:00,1.6466,1.6468,1.64655,1.6466,1407100001.0
2007-05-11 15:57:00,1.6466,1.6468,1.64655,1.6468,1314900004.0
2007-05-11 15:58:00,1.6468,1.6469,1.6467,1.6468,920100001.0
2007-05-11 15:59:00,1.6468,1.6468,1.6465,1.6465,828000001.0
2007-05-11 16:00:00,1.6465,1.6466,1.6463,1.64635,1882300007.0
2007-05-11 16:01:00,1.6465,1.6466,1.6464,1.64645,874899996.0
2007-05-11 16:02:00,1.64645,1.6465,1.64635,1.6464,1356800024.0
2007-05-11 16:03:00,1.6464,1.6464,1.64625,1.6463,789700004.0
2007-05-11 16:04:00,1.6463,1.6463,1.6462,1.6463,314600000.0
2007-05-11 16:05:00,1.6463,1.6463,1.64615,1.6462,314600000.0
2007-05-11 16:06:00,1.64615,1.6462,1.6461,1.6462,382400003.0
2007-05-11 16:07:00,1.6462,1.6462,1.6461,1.6461,451799999.0
2007-05-11 16:08:00,1.6461,1.6462,1.6461,1.6461,1168300008.0
2007-05-11 16:09:00,1.6461,1.6462,1.6461,1.6461,1455299990.0
2007-05-11 16:10:00,1.6462,1.6462,1.6461,1.6461,347200000.0
2007-05-11 16:11:00,1.6461,1.6462,1.64605,1.6462,1066900006.0
2007-05-11 16:12:00,1.6463,1.6463,1.64615,1.6462,1214199992.0
2007-05-11 16:13:00,1.6463,1.6466,1.6463,1.6465,439700001.0
2007-05-11 16:14:00,1.6466,1.6466,1.64645,1.6465,439700001.0
2007-05-11 16:15:00,1.64645,1.6466,1.64645,1.6466,392799997.0
2007-05-11 16:16:00,1.6466,1.6466,1.64645,1.64645,445500005.0
2007-05-11 16:17:00,1.64645,1.6466,1.64645,1.6466,111200002.0
2007-05-11 16:18:00,1.6465,1.6466,1.64645,1.6466,217300000.0
2007-05-11 16:19:00,1.6466,1.6466,1.64635,1.6465,643800000.0
2007-05-11 16:20:00,1.64645,1.6465,1.6463,1.6463,104300000.0
2007-05-11 16:21:00,1.6463,1.6463,1.64615,1.6463,848100000.0
2007-05-11 16:22:00,1.6463,1.6463,1.64625,1.6463,102400000.0
2007-05-11 16:23:00,1.6462,1.6464,1.64615,1.64625,920899998.0
2007-05-11 16:24:00,1.64625,1.6465,1.64625,1.6465,905300005.0
2007-05-11 16:25:00,1.6465,1.6466,1.6463,1.6463,2080599970.0
2007-05-11 16:26:00,1.6463,1.6465,1.6463,1.6463,939199994.0
2007-05-11 16:27:00,1.6463,1.6464,1.64605,1.64615,1532199999.0
2007-05-11 16:28:00,1.64615,1.6463,1.64615,1.64625,1426300015.0
2007-05-11 16:29:00,1.6463,1.6464,1.64615,1.6462,1456800012.0
2007-05-11 16:30:00,1.6462,1.6463,1.64595,1.6461,1349100012.0
2007-05-11 16:31:00,1.64605,1.6463,1.64605,1.6463,510699999.0
2007-05-11 16:32:00,1.64625,1.6467,1.64615,1.6466,1745299986.0
2007-05-11 16:33:00,1.6466,1.6467,1.6465,1.64655,1724500001.0
2007-05-11 16:34:00,1.6466,1.6467,1.6465,1.6467,420000002.0
2007-05-11 16:35:00,1.6467,1.6468,1.6466,1.6466,1463099999.0
2007-05-11 16:36:00,1.6466,1.6467,1.6465,1.6465,1012999996.0
2007-05-11 16:37:00,1.6465,1.6467,1.64645,1.6466,1012999996.0
2007-05-11 16:38:00,1.6466,1.6467,1.6465,1.6466,1442999997.0
2007-05-11 16:39:00,1.6467,1.6467,1.6465,1.6466,622500003.0
2007-05-11 16:40:00,1.6467,1.6471,1.6466,1.6471,622500003.0
2007-05-11 16:41:00,1.6471,1.6471,1.6468,1.6468,622500003.0
2007-05-11 16:42:00,1.6468,1.64685,1.6467,1.64685,594200003.0
2007-05-11 16:43:00,1.6469,1.6469,1.6467,1.6467,1231099979.0
2007-05-11 16:44:00,1.6467,1.6468,1.6466,1.64675,1231099979.0
2007-05-11 16:45:00,1.6468,1.6468,1.64655,1.64665,277500000.0
2007-05-11 16:46:00,1.64665,1.6467,1.64655,1.6467,655199996.0
2007-05-11 16:47:00,1.6465,1.6467,1.6465,1.6467,994999990.0
2007-05-11 16:48:00,1.6466,1.6467,1.6465,1.6467,994999990.0
2007-05-11 16:49:00,1.6467,1.6468,1.6466,1.6467,994999990.0
2007-05-11 16:50:00,1.6468,1.647,1.64675,1.647,1283599998.0
2007-05-11 16:51:00,1.647,1.6474,1.647,1.6474,824800000.0
2007-05-11 16:52:00,1.6474,1.6475,1.64725,1.64725,1309800005.0
2007-05-11 16:53:00,1.6473,1.6475,1.64725,1.6474,1265100000.0
2007-05-11 16:54:00,1.6474,1.6476,1.6474,1.6475,865999990.0
2007-05-11 16:55:00,1.6475,1.6475,1.64715,1.64715,2056999992.0
2007-05-11 16:56:00,1.64715,1.6474,1.64705,1.64725,1267500005.0
2007-05-11 16:57:00,1.64725,1.6473,1.6471,1.6472,1087100002.0
2007-05-11 16:58:00,1.64715,1.6473,1.64715,1.6473,1569899998.0
2007-05-11 16:59:00,1.6473,1.6474,1.6467,1.6467,1749700000.0
2007-05-11 17:00:00,1.6468,1.647,1.6467,1.647,1319500000.0
2007-05-11 17:01:00,1.647,1.6472,1.647,1.6471,1319500000.0
2007-05-11 17:02:00,1.6471,1.6472,1.64705,1.64705,1346700000.0
2007-05-11 17:03:00,1.64705,1.6472,1.64705,1.6471,353199997.0
2007-05-11 17:04:00,1.6471,1.6474,1.6471,1.6473,756900002.0
2007-05-11 17:05:00,1.6473,1.6474,1.6471,1.6472,1866500001.0
2007-05-11 17:06:00,1.6472,1.6473,1.6472,1.6473,824200008.0
2007-05-11 17:07:00,1.6473,1.6476,1.64725,1.6475,1160999998.0
2007-05-11 17:08:00,1.6475,1.6475,1.64735,1.6475,583300002.0
2007-05-11 17:09:00,1.6475,1.64765,1.6475,1.6475,820000012.0
2007-05-11 17:10:00,1.6475,1.6477,1.64745,1.6476,1690900030.0
2007-05-11 17:11:00,1.6476,1.6476,1.6475,1.6476,877600013.0
2007-05-11 17:12:00,1.6476,1.6479,1.6475,1.6477,1527900016.0
2007-05-11 17:13:00,1.64765,1.6478,1.64765,1.6477,757699999.0
2007-05-11 17:14:00,1.6477,1.6479,1.64765,1.6479,807799993.0
2007-05-11 17:15:00,1.6479,1.6479,1.64765,1.64775,782100002.0
2007-05-11 17:16:00,1.64775,1.6478,1.6475,1.6476,1367200008.0
2007-05-11 17:17:00,1.6476,1.6478,1.64745,1.6477,1595500009.0
2007-05-11 17:18:00,1.6477,1.6478,1.64765,1.64775,1301599993.0
2007-05-11 17:19:00,1.6478,1.6478,1.6477,1.6477,1925700008.0
2007-05-11 17:20:00,1.6477,1.6478,1.64755,1.6476,1514299999.0
2007-05-11 17:21:00,1.64755,1.6477,1.6475,1.6476,1185100011.0
2007-05-11 17:22:00,1.64745,1.6476,1.64745,1.6475,756400003.0
2007-05-11 17:23:00,1.64755,1.6477,1.64745,1.6476,1739500009.0
2007-05-11 17:24:00,1.6476,1.6476,1.64755,1.6476,1022200000.0
2007-05-11 17:25:00,1.6476,1.6477,1.64755,1.64755,914500003.0
2007-05-11 17:26:00,1.64755,1.6476,1.64755,1.6476,1023300007.0
2007-05-11 17:27:00,1.6475,1.6476,1.6475,1.6475,988000006.0
2007-05-11 17:28:00,1.6475,1.6476,1.6475,1.6475,988000006.0
2007-05-11 17:29:00,1.6475,1.6475,1.6474,1.6475,1252900022.0
2007-05-11 17:30:00,1.64745,1.6477,1.64745,1.6477,643299997.0
2007-05-11 17:31:00,1.6477,1.6477,1.6475,1.6476,1442099987.0
2007-05-11 17:32:00,1.6476,1.6476,1.64745,1.64745,746899990.0
2007-05-11 17:33:00,1.6475,1.6476,1.6475,1.6475,195100000.0
2007-05-11 17:34:00,1.6475,1.6476,1.64745,1.6476,1326299985.0
2007-05-11 17:35:00,1.6476,1.6476,1.6475,1.6476,748699999.0
2007-05-11 17:36:00,1.6476,1.6476,1.6476,1.6476,2500000.0
2007-05-11 17:37:00,1.6476,1.6476,1.6474,1.6474,877099995.0
2007-05-11 17:38:00,1.6475,1.6478,1.6475,1.6477,1108100000.0
2007-05-11 17:39:00,1.6477,1.6478,1.6477,1.6478,297600000.0
2007-05-11 17:40:00,1.6478,1.6478,1.6477,1.6477,378299999.0
2007-05-11 17:41:00,1.6477,1.6477,1.6476,1.6476,91100001.0
2007-05-11 17:42:00,1.6476,1.6477,1.64755,1.6477,414100000.0
2007-05-11 17:43:00,1.6478,1.6478,1.64765,1.6477,745100002.0
2007-05-11 17:44:00,1.64765,1.6478,1.6476,1.6476,478099994.0
2007-05-11 17:45:00,1.6476,1.6476,1.64745,1.6475,193100000.0
2007-05-11 17:46:00,1.6475,1.6475,1.6475,1.6475,28000000.0
2007-05-11 17:47:00,1.6475,1.6475,1.6475,1.6475,8000000.0
2007-05-11 17:48:00,1.6475,1.6475,1.6473,1.6474,366599994.0
2007-05-11 17:49:00,1.6474,1.6476,1.6474,1.6476,148000000.0
2007-05-11 17:50:00,1.6476,1.6476,1.6476,1.6476,73600000.0
2007-05-11 17:51:00,1.6476,1.6476,1.6475,1.6475,208799999.0
2007-05-11 17:52:00,1.6475,1.6477,1.64745,1.6476,280100000.0
2007-05-11 17:53:00,1.6476,1.6476,1.6476,1.6476,157600000.0
2007-05-11 17:54:00,1.6476,1.6476,1.6476,1.6476,419999995.0
2007-05-11 17:55:00,1.6476,1.6476,1.64755,1.6476,933299989.0
2007-05-11 17:56:00,1.64755,1.6476,1.64745,1.6475,426700002.0
2007-05-11 17:57:00,1.6475,1.6475,1.64745,1.6475,553899987.0
2007-05-11 17:58:00,1.6475,1.6476,1.64745,1.6476,303400000.0
2007-05-11 17:59:00,1.6476,1.6477,1.6476,1.64765,121999999.0
2007-05-11 18:00:00,1.6477,1.6477,1.64765,1.6477,166200000.0
2007-05-11 18:01:00,1.6477,1.6477,1.6476,1.6476,775899998.0
2007-05-11 18:02:00,1.6477,1.6477,1.6476,1.6477,185500000.0
2007-05-11 18:03:00,1.6477,1.6477,1.6476,1.6476,901500000.0
2007-05-11 18:04:00,1.6476,1.6476,1.6475,1.6476,603700000.0
2007-05-11 18:05:00,1.6476,1.6476,1.6476,1.6476,81600000.0
2007-05-11 18:06:00,1.6476,1.6476,1.64755,1.64755,738599999.0
2007-05-11 18:07:00,1.6476,1.6476,1.64755,1.6476,876799996.0
2007-05-11 18:08:00,1.6477,1.6477,1.6476,1.6476,733899996.0
2007-05-11 18:09:00,1.6476,1.6477,1.64755,1.6477,600700008.0
2007-05-11 18:10:00,1.6477,1.6478,1.64765,1.6477,610000000.0
2007-05-11 18:11:00,1.6477,1.6478,1.64755,1.6476,2010099994.0
2007-05-11 18:12:00,1.6477,1.6482,1.6477,1.6481,732299997.0
2007-05-11 18:13:00,1.6481,1.6481,1.64795,1.64795,732299997.0
2007-05-11 18:14:00,1.64795,1.648,1.64785,1.648,383100003.0
2007-05-11 18:15:00,1.64795,1.6481,1.64795,1.6481,1144700004.0
2007-05-11 18:16:00,1.6481,1.6484,1.6481,1.64825,369999997.0
2007-05-11 18:17:00,1.64835,1.6485,1.64825,1.6483,682900001.0
2007-05-11 18:18:00,1.6483,1.6484,1.64825,1.6483,563599998.0
2007-05-11 18:19:00,1.6483,1.64845,1.64825,1.6484,292100000.0
2007-05-11 18:20:00,1.6484,1.6485,1.6483,1.6485,455499997.0
2007-05-11 18:21:00,1.6485,1.6485,1.64845,1.6485,513300002.0
2007-05-11 18:22:00,1.6485,1.6485,1.64835,1.6484,333000003.0
2007-05-11 18:23:00,1.6484,1.6484,1.6483,1.6483,233399995.0
2007-05-11 18:24:00,1.6483,1.6483,1.6482,1.6482,745699986.0
2007-05-11 18:25:00,1.6482,1.6483,1.6481,1.6481,432000001.0
2007-05-11 18:26:00,1.6481,1.6482,1.6481,1.6482,733299988.0
2007-05-11 18:27:00,1.6482,1.6482,1.64815,1.6482,880499996.0
2007-05-11 18:28:00,1.6482,1.6482,1.64805,1.6481,629600005.0
2007-05-11 18:29:00,1.6481,1.6482,1.6481,1.6481,715900006.0
2007-05-11 18:30:00,1.6481,1.6482,1.6481,1.6482,370700002.0
2007-05-11 18:31:00,1.6482,1.6482,1.648,1.6482,1289899999.0
2007-05-11 18:32:00,1.6482,1.6483,1.6481,1.6483,280200000.0
2007-05-11 18:33:00,1.6483,1.6483,1.6483,1.6483,96000000.0
2007-05-11 18:34:00,1.6483,1.6483,1.6483,1.6483,196000000.0
2007-05-11 18:35:00,1.6483,1.6483,1.6483,1.6483,451899997.0
2007-05-11 18:36:00,1.6483,1.6484,1.6482,1.6483,1484599980.0
2007-05-11 18:37:00,1.6483,1.6483,1.6477,1.6479,2102799984.0
2007-05-11 18:38:00,1.6479,1.6479,1.6478,1.6478,638699997.0
2007-05-11 18:39:00,1.6478,1.6479,1.6477,1.6478,903699984.0
2007-05-11 18:40:00,1.6478,1.6478,1.64775,1.6478,205900000.0
2007-05-11 18:41:00,1.6478,1.6478,1.64765,1.6477,922900001.0
2007-05-11 18:42:00,1.6477,1.648,1.6477,1.6479,1741199997.0
2007-05-11 18:43:00,1.6479,1.648,1.64785,1.64795,921199997.0
2007-05-11 18:44:00,1.648,1.6482,1.648,1.6481,279399996.0
2007-05-11 18:45:00,1.6481,1.6482,1.6481,1.6482,83200000.0
2007-05-11 18:46:00,1.6482,1.6482,1.648,1.6481,1272299979.0
2007-05-11 18:47:00,1.6481,1.6481,1.6481,1.6481,91200000.0
2007-05-11 18:48:00,1.6481,1.6481,1.6473,1.6473,1846999996.0
2007-05-11 18:49:00,1.6474,1.6474,1.6469,1.6471,1513799996.0
2007-05-11 18:50:00,1.6472,1.6474,1.6471,1.6471,1513799996.0
2007-05-11 18:51:00,1.64705,1.6472,1.64705,1.6472,1513799996.0
2007-05-11 18:52:00,1.6472,1.6474,1.64715,1.6474,301799998.0
2007-05-11 18:53:00,1.6474,1.6474,1.6473,1.6474,343300002.0
2007-05-11 18:54:00,1.6474,1.6474,1.64725,1.6473,675800002.0
2007-05-11 18:55:00,1.6473,1.6474,1.6472,1.64725,600700000.0
2007-05-11 18:56:00,1.64725,1.6474,1.6472,1.6474,658900005.0
2007-05-11 18:57:00,1.6473,1.6475,1.6473,1.6475,746900002.0
2007-05-11 18:58:00,1.6475,1.6475,1.6475,1.6475,364400002.0
2007-05-11 18:59:00,1.6475,1.6477,1.64745,1.64745,268000000.0
2007-05-11 19:00:00,1.64745,1.6475,1.64745,1.6475,269800000.0
2007-05-11 19:01:00,1.6474,1.6475,1.64735,1.6475,284200001.0
2007-05-11 19:02:00,1.6475,1.6475,1.6474,1.6475,105600000.0
2007-05-11 19:03:00,1.6475,1.6475,1.6474,1.6475,167200000.0
2007-05-11 19:04:00,1.6475,1.6475,1.6475,1.6475,12800000.0
2007-05-11 19:05:00,1.6475,1.6476,1.64745,1.64755,188300000.0
2007-05-11 19:06:00,1.6476,1.6476,1.6476,1.6476,70000000.0
2007-05-11 19:07:00,1.6476,1.6476,1.64745,1.6476,541399995.0
2007-05-11 19:08:00,1.6476,1.6476,1.6476,1.6476,27200000.0
2007-05-11 19:09:00,1.6476,1.6476,1.6476,1.6476,408499991.0
2007-05-11 19:10:00,1.64755,1.64755,1.64745,1.6475,176600002.0
2007-05-11 19:11:00,1.6475,1.6476,1.64745,1.64745,134500002.0
2007-05-11 19:12:00,1.64745,1.6476,1.64745,1.6476,1408599971.0
2007-05-11 19:13:00,1.6476,1.6476,1.6475,1.6475,226399999.0
2007-05-11 19:14:00,1.6475,1.6475,1.6474,1.6475,1133399985.0
2007-05-11 19:15:00,1.6475,1.6475,1.64745,1.64745,309900001.0
2007-05-11 19:16:00,1.6475,1.6475,1.64735,1.6474,549999996.0
2007-05-11 19:17:00,1.6475,1.6475,1.6474,1.6474,368099995.0
2007-05-11 19:18:00,1.6474,1.6478,1.6474,1.6477,899900001.0
2007-05-11 19:19:00,1.6477,1.6478,1.6476,1.6476,952099986.0
2007-05-11 19:20:00,1.6476,1.6477,1.6476,1.6477,1406900015.0
2007-05-11 19:21:00,1.6476,1.6479,1.6476,1.64775,1121199996.0
2007-05-11 19:22:00,1.6478,1.648,1.6477,1.6478,488600000.0
2007-05-11 19:23:00,1.6476,1.6477,1.6476,1.6476,488600000.0
2007-05-11 19:24:00,1.6476,1.6477,1.6476,1.6477,488600000.0
2007-05-11 19:25:00,1.6477,1.6478,1.6477,1.6478,283700003.0
2007-05-11 19:26:00,1.6478,1.6479,1.6478,1.64785,241600000.0
2007-05-11 19:27:00,1.6478,1.6479,1.6477,1.6478,2104699964.0
2007-05-11 19:28:00,1.6477,1.6478,1.6477,1.6478,291199998.0
2007-05-11 19:29:00,1.6478,1.6478,1.64775,1.64775,145600000.0
2007-05-11 19:30:00,1.6478,1.6478,1.6478,1.6478,1600000.0
2007-05-11 19:31:00,1.6478,1.6478,1.6478,1.6478,5600000.0
2007-05-11 19:32:00,1.6478,1.6478,1.6478,1.6478,800000.0
2007-05-11 19:33:00,1.6477,1.6479,1.6477,1.6478,430300001.0
2007-05-11 19:34:00,1.6477,1.6477,1.6474,1.64746,168800000.0
2007-05-11 19:35:00,1.6478,1.6479,1.6478,1.6478,513600001.0
2007-05-11 19:36:00,1.6478,1.6478,1.6476,1.6477,761699991.0
2007-05-11 19:37:00,1.6477,1.6478,1.64765,1.6477,188100003.0
2007-05-11 19:38:00,1.6478,1.6478,1.6477,1.6477,352799997.0
2007-05-11 19:39:00,1.6477,1.6477,1.6477,1.6477,31200000.0
2007-05-11 19:40:00,1.6477,1.6478,1.6477,1.6478,461799993.0
2007-05-11 19:41:00,1.6478,1.6478,1.6477,1.6477,1313199996.0
2007-05-11 19:42:00,1.6477,1.6477,1.6476,1.6476,700299990.0
2007-05-11 19:43:00,1.6476,1.6477,1.64755,1.6477,1606700004.0
2007-05-11 19:44:00,1.6476,1.6477,1.6476,1.6476,792700004.0
2007-05-11 19:45:00,1.6476,1.6476,1.6476,1.6476,1316199992.0
2007-05-11 19:46:00,1.6476,1.6476,1.6475,1.6475,547499999.0
2007-05-11 19:47:00,1.6475,1.64765,1.6475,1.6475,1202799993.0
2007-05-11 19:48:00,1.6475,1.6476,1.6475,1.64755,1540599975.0
2007-05-11 19:49:00,1.6475,1.6477,1.6475,1.6476,710500003.0
2007-05-11 19:50:00,1.64755,1.6476,1.64755,1.6476,710500003.0
2007-05-11 19:51:00,1.6476,1.6476,1.6476,1.6476,173100003.0
2007-05-11 19:52:00,1.6476,1.6479,1.6476,1.6479,277899999.0
2007-05-11 19:53:00,1.6479,1.6479,1.6478,1.6478,32000000.0
2007-05-11 19:54:00,1.6478,1.6479,1.6477,1.6479,481399999.0
2007-05-11 19:55:00,1.6479,1.6479,1.6478,1.6479,78299999.0
2007-05-11 19:56:00,1.6479,1.648,1.6477,1.6478,574100002.0
2007-05-11 19:57:00,1.6478,1.6479,1.6477,1.6479,247200001.0
2007-05-11 19:58:00,1.6479,1.6479,1.6477,1.6478,913499997.0
2007-05-11 19:59:00,1.6478,1.6478,1.6477,1.6477,460599996.0
2007-05-11 20:00:00,1.6477,1.6477,1.6477,1.6477,168299999.0
2007-05-11 20:01:00,1.6477,1.6477,1.6477,1.6477,383700001.0
2007-05-11 20:02:00,1.6477,1.6477,1.6476,1.6476,434600005.0
2007-05-11 20:03:00,1.6476,1.6477,1.6476,1.6476,138100000.0
2007-05-11 20:04:00,1.6477,1.6478,1.6476,1.6478,1693499980.0
2007-05-11 20:05:00,1.6478,1.6478,1.6477,1.6478,150300002.0
2007-05-11 20:06:00,1.6478,1.6478,1.6477,1.6478,1152299987.0
2007-05-11 20:07:00,1.6478,1.648,1.6478,1.648,614199993.0
2007-05-11 20:08:00,1.648,1.6481,1.648,1.648,297999996.0
2007-05-11 20:09:00,1.648,1.648,1.648,1.648,1017199992.0
2007-05-11 20:10:00,1.648,1.6482,1.648,1.6482,1231400002.0
2007-05-11 20:11:00,1.6482,1.6482,1.64815,1.64815,1010599996.0
2007-05-11 20:12:00,1.6482,1.6482,1.6481,1.6481,76700000.0
2007-05-11 20:13:00,1.6482,1.6482,1.6481,1.6481,824399997.0
2007-05-11 20:14:00,1.64815,1.6482,1.6481,1.6482,361500002.0
2007-05-11 20:15:00,1.6482,1.6482,1.6481,1.6481,1448399976.0
2007-05-11 20:16:00,1.6481,1.6482,1.6481,1.6482,721999999.0
2007-05-11 20:17:00,1.64815,1.64815,1.6481,1.6481,181599999.0
2007-05-11 20:18:00,1.6481,1.6482,1.6481,1.6481,1318299986.0
2007-05-11 20:19:00,1.6481,1.6481,1.64795,1.64805,1251400005.0
2007-05-11 20:20:00,1.6481,1.6481,1.6481,1.6481,957099984.0
2007-05-11 20:21:00,1.6481,1.6482,1.648,1.6482,378600000.0
2007-05-11 20:22:00,1.64811,1.64811,1.64762,1.64792,38800000.0
2007-05-11 20:23:00,1.6482,1.6482,1.648,1.6481,566800001.0
2007-05-11 20:24:00,1.64805,1.6482,1.64805,1.64815,1053299998.0
2007-05-11 20:25:00,1.6482,1.6482,1.6482,1.6482,91200000.0
2007-05-11 20:26:00,1.6482,1.6482,1.6482,1.6482,268300002.0
2007-05-11 20:27:00,1.6482,1.6482,1.64815,1.6482,308900003.0
2007-05-11 20:28:00,1.6482,1.6482,1.6482,1.6482,387499991.0
2007-05-11 20:29:00,1.6482,1.6482,1.64805,1.6481,1297499989.0
2007-05-11 20:30:00,1.64805,1.6481,1.64805,1.6481,365800002.0
2007-05-11 20:31:00,1.6482,1.6482,1.6481,1.6482,760799998.0
2007-05-11 20:32:00,1.6482,1.6482,1.6481,1.6481,291200000.0
2007-05-11 20:33:00,1.6481,1.6482,1.6481,1.6482,640000002.0
2007-05-11 20:34:00,1.6482,1.6482,1.6482,1.6482,74400000.0
2007-05-11 20:35:00,1.6482,1.6483,1.6482,1.64825,191900000.0
2007-05-11 20:36:00,1.64825,1.64825,1.64825,1.64825,12000000.0
2007-05-11 20:37:00,1.6483,1.6483,1.6482,1.64825,490300001.0
2007-05-11 20:38:00,1.6483,1.6483,1.6483,1.6483,85400002.0
2007-05-11 20:39:00,1.6483,1.6483,1.6483,1.6483,157200004.0
2007-05-11 20:40:00,1.6483,1.6485,1.6483,1.6483,916899999.0
2007-05-11 20:41:00,1.6484,1.6485,1.6482,1.6482,1088600010.0
2007-05-11 20:42:00,1.64825,1.64825,1.64805,1.6481,1064199996.0
2007-05-11 20:43:00,1.6481,1.6481,1.6481,1.6481,309600000.0
2007-05-11 20:44:00,1.6481,1.6481,1.64805,1.6481,125500000.0
2007-05-11 20:45:00,1.6481,1.6481,1.6481,1.6481,165600000.0
2007-05-11 20:46:00,1.6481,1.6481,1.6481,1.6481,166400000.0
2007-05-11 20:47:00,1.6481,1.6481,1.6481,1.6481,433800003.0
2007-05-11 20:48:00,1.64815,1.6483,1.64805,1.64805,726600003.0
2007-05-11 20:49:00,1.6481,1.6481,1.64795,1.648,1134699988.0
2007-05-11 20:50:00,1.648,1.6481,1.648,1.6481,619700007.0
2007-05-11 20:51:00,1.6481,1.6481,1.6481,1.6481,604000000.0
2007-05-11 20:52:00,1.6481,1.64815,1.64805,1.6481,1214699986.0
2007-05-11 20:53:00,1.6481,1.6482,1.6481,1.64815,843600000.0
2007-05-11 20:54:00,1.64815,1.6483,1.64805,1.64805,1708599995.0
2007-05-11 20:55:00,1.64805,1.6481,1.6478,1.64795,1807199991.0
2007-05-11 20:56:00,1.648,1.6481,1.6479,1.648,1087900000.0
2007-05-11 20:57:00,1.648,1.6481,1.64795,1.6481,1087900000.0
2007-05-11 20:58:00,1.6482,1.6483,1.6482,1.6482,1332299990.0
2007-05-11 20:59:00,1.6483,1.6484,1.6482,1.6482,1332299990.0
2007-05-11 21:00:00,1.64825,1.6484,1.6482,1.6484,1332299990.0
2007-05-11 21:01:00,1.6484,1.6484,1.6483,1.6484,661400000.0
2007-05-11 21:02:00,1.6484,1.6484,1.64825,1.6483,897599989.0
2007-05-11 21:03:00,1.6484,1.6485,1.6483,1.6484,780899997.0
2007-05-11 21:04:00,1.6484,1.6485,1.64835,1.6485,123500000.0
2007-05-11 21:05:00,1.6484,1.6485,1.6484,1.6485,392400000.0
2007-05-11 21:06:00,1.6485,1.6485,1.6485,1.6485,177600000.0
2007-05-11 21:07:00,1.6485,1.6485,1.6485,1.6485,11200000.0
2007-05-11 21:08:00,1.6485,1.6485,1.6484,1.6484,150299997.0
2007-05-11 21:09:00,1.6484,1.6485,1.6484,1.6485,109500003.0
2007-05-11 21:10:00,1.6485,1.6485,1.6484,1.6484,218399999.0
2007-05-11 21:11:00,1.6485,1.6485,1.6485,1.6485,4000000.0
2007-05-11 21:12:00,1.64815,1.64843,1.64806,1.64843,135500006.0
2007-05-11 21:13:00,1.6484,1.6485,1.6484,1.6485,32000000.0
2007-05-11 21:14:00,1.64834,1.64834,1.64801,1.64833,119399998.0
2007-05-11 21:15:00,1.6484,1.6485,1.64835,1.6484,326200005.0
2007-05-11 21:16:00,1.64809,1.64809,1.6479,1.6479,105000001.0
2007-05-11 21:17:00,1.64832,1.64839,1.64812,1.64821,215600005.0
2007-05-11 21:18:00,1.6485,1.6485,1.6483,1.6483,192499997.0
2007-05-11 21:19:00,1.6483,1.6484,1.6482,1.6483,278300000.0
2007-05-11 21:20:00,1.6482,1.6482,1.6482,1.6482,30299999.0
2007-05-11 21:21:00,1.6483,1.6483,1.6483,1.6483,16800000.0
2007-05-11 21:22:00,1.64777,1.64792,1.64769,1.64792,106400001.0
2007-05-11 21:23:00,1.64815,1.64815,1.64805,1.64805,159200000.0
2007-05-11 21:24:00,1.6483,1.6483,1.6482,1.6482,359700002.0
2007-05-11 21:25:00,1.6482,1.6482,1.6482,1.6482,80000000.0
2007-05-11 21:26:00,1.6483,1.6484,1.6483,1.6484,232300005.0
2007-05-11 21:27:00,1.64835,1.64835,1.6482,1.6482,97799998.0
2007-05-11 21:28:00,1.6483,1.6483,1.6483,1.6483,8000000.0
2007-05-11 21:29:00,1.6483,1.6483,1.6483,1.6483,28000000.0
2007-05-11 21:30:00,1.6483,1.6483,1.6483,1.6483,39200000.0
2007-05-11 21:31:00,1.6483,1.6483,1.64825,1.6483,362700000.0
2007-05-11 21:32:00,1.6483,1.6483,1.6483,1.6483,319000000.0
2007-05-11 21:33:00,1.6483,1.6484,1.6483,1.6484,173200001.0
2007-05-11 21:34:00,1.6484,1.6484,1.6483,1.6484,314700000.0
2007-05-11 21:35:00,1.6484,1.6484,1.64825,1.6483,577999999.0
2007-05-11 21:36:00,1.6484,1.6485,1.64835,1.6485,690999991.0
2007-05-11 21:37:00,1.6484,1.6485,1.64835,1.6485,844199990.0
2007-05-11 21:38:00,1.6484,1.6485,1.6483,1.6484,315399998.0
2007-05-11 21:39:00,1.6484,1.6484,1.6484,1.6484,117500000.0
2007-05-11 21:40:00,1.6484,1.6484,1.6484,1.6484,59400000.0
2007-05-11 21:41:00,1.6484,1.6485,1.6484,1.6484,136399998.0
2007-05-11 21:42:00,1.6484,1.6485,1.6484,1.6484,392099994.0
2007-05-11 21:43:00,1.6484,1.6484,1.64835,1.64835,277899999.0
2007-05-11 21:44:00,1.6484,1.6485,1.64835,1.6484,53700000.0
2007-05-11 21:45:00,1.6484,1.6484,1.6484,1.6484,4000000.0
2007-05-11 21:46:00,1.6484,1.6484,1.6483,1.6483,24799999.0
2007-05-11 21:47:00,1.6483,1.6483,1.64825,1.6483,87599999.0
2007-05-11 21:48:00,1.6483,1.6483,1.6482,1.6482,233999996.0
2007-05-11 21:49:00,1.64809,1.64815,1.64789,1.64808,98700000.0
2007-05-11 21:50:00,1.64795,1.64815,1.64751,1.64758,176999999.0
2007-05-11 21:51:00,1.6481,1.6482,1.6481,1.6482,138899997.0
2007-05-11 21:52:00,1.6482,1.6482,1.64815,1.6482,145500000.0
2007-05-11 21:53:00,1.6482,1.6482,1.6481,1.6482,238200000.0
2007-05-11 21:54:00,1.6482,1.6484,1.6481,1.64825,719599995.0
2007-05-11 21:55:00,1.6483,1.6483,1.6483,1.6483,20800000.0
2007-05-11 21:56:00,1.6484,1.6485,1.6483,1.6484,452900011.0
2007-05-11 21:57:00,1.6484,1.6484,1.6482,1.6483,203400000.0
2007-05-11 21:58:00,1.648,1.64801,1.6477,1.64801,118399996.0
2007-05-11 21:59:00,1.6483,1.6483,1.6483,1.6483,68000000.0
2007-05-11 22:00:00,1.6483,1.6484,1.6482,1.6483,532499998.0
2007-05-11 22:01:00,1.6482,1.6483,1.6482,1.6483,240800002.0
2007-05-11 22:02:00,1.6482,1.6483,1.6482,1.6483,48800000.0
2007-05-11 22:03:00,1.6483,1.6483,1.6483,1.6483,49600000.0
2007-05-11 22:04:00,1.6483,1.6483,1.64815,1.6483,119700000.0
2007-05-11 22:05:00,1.6483,1.6483,1.6483,1.6483,8000000.0
2007-05-11 22:06:00,1.6482,1.6482,1.64815,1.6482,123199996.0
2007-05-11 22:07:00,1.6482,1.6482,1.6482,1.6482,20799999.0
2007-05-11 22:08:00,1.6483,1.6483,1.6482,1.6483,28799999.0
2007-05-11 22:09:00,1.6483,1.6483,1.6483,1.6483,101600000.0
2007-05-11 22:10:00,1.6483,1.6483,1.6483,1.6483,12000000.0
2007-05-11 22:11:00,1.6483,1.6483,1.6483,1.6483,13900000.0
2007-05-11 22:12:00,1.64813,1.64813,1.6476,1.64798,523400014.0
2007-05-11 22:13:00,1.6483,1.6483,1.64825,1.64825,176200000.0
2007-05-11 22:14:00,1.6483,1.6483,1.6483,1.6483,103200000.0
2007-05-11 22:15:00,1.6483,1.6483,1.6483,1.6483,24000000.0
2007-05-11 22:16:00,1.6483,1.6484,1.64825,1.6483,274300000.0
2007-05-11 22:17:00,1.6483,1.6483,1.6483,1.6483,85600000.0
2007-05-11 22:18:00,1.6483,1.6484,1.64825,1.6483,348399997.0
2007-05-11 22:19:00,1.64825,1.6485,1.64825,1.6485,199999996.0
2007-05-11 22:20:00,1.6485,1.6485,1.64835,1.6484,112099995.0
2007-05-11 22:21:00,1.6484,1.6484,1.6484,1.6484,50400000.0
2007-05-11 22:22:00,1.6479,1.64829,1.6479,1.64829,91000000.0
2007-05-11 22:23:00,1.6484,1.6485,1.64835,1.6484,82200000.0
2007-05-11 22:24:00,1.6485,1.6485,1.6484,1.6485,65199999.0
2007-05-11 22:25:00,1.6485,1.6485,1.6483,1.6483,88800000.0
2007-05-11 22:26:00,1.6483,1.6483,1.6482,1.6483,157499999.0
2007-05-11 22:27:00,1.6483,1.6484,1.6483,1.6483,344400008.0
2007-05-11 22:28:00,1.6484,1.6484,1.64825,1.64825,208000000.0
2007-05-11 22:29:00,1.6483,1.6484,1.6483,1.6484,74300000.0
2007-05-11 22:30:00,1.6484,1.6484,1.6484,1.6484,96000000.0
2007-05-11 22:31:00,1.6484,1.6484,1.6484,1.6484,8000000.0
2007-05-11 22:32:00,1.6484,1.6484,1.6483,1.6483,446000002.0
2007-05-11 22:33:00,1.6483,1.6484,1.64825,1.6483,311499998.0
2007-05-11 22:34:00,1.6483,1.6484,1.64825,1.6483,260400000.0
2007-05-11 22:35:00,1.6483,1.6483,1.64825,1.6483,241199997.0
2007-05-11 22:36:00,1.6483,1.6484,1.6483,1.6484,439699994.0
2007-05-11 22:37:00,1.6484,1.6484,1.6484,1.6484,72000000.0
2007-05-11 22:38:00,1.6484,1.6484,1.6484,1.6484,140000000.0
2007-05-11 22:39:00,1.6484,1.6484,1.6484,1.6484,56000000.0
2007-05-11 22:40:00,1.6484,1.6484,1.6483,1.6483,69500000.0
2007-05-11 22:41:00,1.6483,1.6484,1.6483,1.6484,145600002.0
2007-05-11 22:42:00,1.6484,1.6484,1.64835,1.64835,72000000.0
2007-05-11 22:43:00,1.6484,1.6484,1.64825,1.64835,279100000.0
2007-05-11 22:44:00,1.6484,1.6484,1.6484,1.6484,172000000.0
2007-05-11 22:45:00,1.6484,1.6484,1.64835,1.64835,502800014.0
2007-05-11 22:46:00,1.6484,1.6484,1.64835,1.64835,271900009.0
2007-05-11 22:47:00,1.6484,1.6485,1.6483,1.6483,636599999.0
2007-05-11 22:48:00,1.6484,1.64845,1.6483,1.64835,745700006.0
2007-05-11 22:49:00,1.6484,1.6484,1.6483,1.6484,369099997.0
2007-05-11 22:50:00,1.6484,1.6485,1.6482,1.6485,520700011.0
2007-05-11 22:51:00,1.6485,1.6485,1.6484,1.6484,467600009.0
2007-05-11 22:52:00,1.6484,1.6484,1.6483,1.6484,249500000.0
2007-05-11 22:53:00,1.6484,1.6484,1.6479,1.6483,528600009.0
2007-05-11 22:54:00,1.6482,1.6483,1.6482,1.6483,478200003.0
2007-05-11 22:55:00,1.6483,1.6484,1.6482,1.6484,387400005.0
2007-05-11 22:56:00,1.64793,1.64814,1.64749,1.64749,142900002.0
2007-05-11 22:57:00,1.64804,1.64819,1.6477,1.64819,379200002.0
2007-05-11 22:58:00,1.6484,1.6484,1.6483,1.6484,489700000.0
2007-05-11 22:59:00,1.6484,1.6484,1.6482,1.6484,187200000.0
2007-05-13 23:00:00,1.6479,1.6479,1.6476,1.6476,32200000.0
2007-05-13 23:01:00,1.6476,1.6479,1.6476,1.6479,62600000.0
2007-05-13 23:02:00,1.6476,1.6479,1.6476,1.6478,36500000.0
2007-05-13 23:03:00,1.6478,1.6478,1.6478,1.6478,25400000.0
2007-05-13 23:04:00,1.6478,1.6479,1.6478,1.6479,36400000.0
2007-05-13 23:05:00,1.6479,1.6479,1.6479,1.6479,7900000.0
2007-05-13 23:06:00,1.6477,1.6479,1.6477,1.6477,53300000.0
2007-05-13 23:07:00,1.6476,1.6476,1.6476,1.6476,4000000.0
2007-05-13 23:08:00,1.64807,1.64817,1.64779,1.64779,300800004.0
2007-05-13 23:09:00,1.648,1.648,1.6476,1.6476,101200000.0
2007-05-13 23:10:00,1.648,1.6482,1.6474,1.6482,72800000.0
2007-05-13 23:11:00,1.6481,1.6481,1.6481,1.6481,12700000.0
2007-05-13 23:12:00,1.648,1.648,1.648,1.648,28600000.0
2007-05-13 23:13:00,1.64795,1.64797,1.64785,1.64787,149200000.0
2007-05-13 23:14:00,1.648,1.648,1.648,1.648,20600000.0
2007-05-13 23:15:00,1.648,1.648,1.648,1.648,36599998.0
2007-05-13 23:16:00,1.64789,1.64792,1.64772,1.64772,48800000.0
2007-05-13 23:17:00,1.64799,1.64811,1.64796,1.64797,108800000.0
2007-05-13 23:18:00,1.64775,1.64777,1.6477,1.64775,48000000.0
2007-05-13 23:19:00,1.64787,1.64794,1.64781,1.64794,54399999.0
2007-05-13 23:20:00,1.64777,1.64777,1.6477,1.64777,30400000.0
2007-05-13 23:21:00,1.64801,1.64814,1.64801,1.64814,8000000.0
2007-05-13 23:22:00,1.6481,1.6481,1.648,1.648,20699999.0
2007-05-13 23:23:00,1.6481,1.6481,1.648,1.6481,30999999.0
2007-05-13 23:24:00,1.64815,1.64829,1.64796,1.64796,359500003.0
2007-05-13 23:25:00,1.6482,1.6482,1.6481,1.6481,12700000.0
2007-05-13 23:26:00,1.6481,1.6481,1.6479,1.648,87399997.0
2007-05-13 23:27:00,1.648,1.6482,1.6478,1.6481,146800000.0
2007-05-13 23:28:00,1.64813,1.64828,1.64799,1.64828,57600000.0
2007-05-13 23:29:00,1.64824,1.64834,1.64818,1.64818,84700000.0
2007-05-13 23:30:00,1.6481,1.6482,1.6479,1.6482,112300000.0
2007-05-13 23:31:00,1.64828,1.64834,1.64811,1.64826,524100005.0
2007-05-13 23:32:00,1.6482,1.6482,1.6481,1.6482,31000000.0
2007-05-13 23:33:00,1.648,1.6483,1.6479,1.6481,177499998.0
2007-05-13 23:34:00,1.6481,1.6481,1.6481,1.6481,28699999.0
2007-05-13 23:35:00,1.648,1.6481,1.648,1.6481,92599999.0
2007-05-13 23:36:00,1.64789,1.64799,1.64778,1.64779,166399998.0
2007-05-13 23:37:00,1.6481,1.6481,1.6481,1.6481,2400000.0
2007-05-13 23:38:00,1.64802,1.64802,1.64774,1.64796,140400000.0
2007-05-13 23:39:00,1.64801,1.64801,1.64787,1.64789,56800000.0
2007-05-13 23:40:00,1.6481,1.6481,1.6481,1.6481,2400000.0
2007-05-13 23:41:00,1.64797,1.64807,1.64797,1.64805,134400000.0
2007-05-13 23:42:00,1.6481,1.6482,1.648,1.6482,232699998.0
2007-05-13 23:43:00,1.6482,1.6482,1.6481,1.6482,95399999.0
2007-05-13 23:44:00,1.6482,1.6482,1.6481,1.6481,7200000.0
2007-05-13 23:45:00,1.6483,1.6483,1.648,1.6481,30200000.0
2007-05-13 23:46:00,1.648,1.6482,1.648,1.6481,215300000.0
2007-05-13 23:47:00,1.6481,1.6481,1.648,1.6481,35599999.0
2007-05-13 23:48:00,1.6481,1.6481,1.648,1.6481,39899999.0
2007-05-13 23:49:00,1.6481,1.6483,1.648,1.648,168200000.0
2007-05-13 23:50:00,1.6481,1.6481,1.6481,1.6481,4800000.0
2007-05-13 23:51:00,1.6481,1.6481,1.648,1.648,176300002.0
2007-05-13 23:52:00,1.64781,1.64805,1.64769,1.64792,75200000.0
2007-05-13 23:53:00,1.6481,1.6481,1.648,1.6481,17600000.0
2007-05-13 23:54:00,1.6481,1.6483,1.648,1.648,67599999.0
2007-05-13 23:55:00,1.648,1.6481,1.648,1.6481,79499999.0
2007-05-13 23:56:00,1.648,1.6481,1.648,1.6481,12800000.0
2007-05-13 23:57:00,1.6481,1.6481,1.648,1.648,157899998.0
2007-05-13 23:58:00,1.6481,1.6481,1.648,1.6481,84000000.0
2007-05-13 23:59:00,1.648,1.6481,1.64795,1.648,339599993.0
2007-05-14 00:00:00,1.6481,1.6482,1.6478,1.64795,426199995.0
2007-05-14 00:01:00,1.648,1.6481,1.6479,1.6481,348099994.0
2007-05-14 00:02:00,1.6481,1.6481,1.6481,1.6481,20000000.0
2007-05-14 00:03:00,1.64785,1.64796,1.64783,1.64789,199099994.0
2007-05-14 00:04:00,1.6481,1.6482,1.6481,1.6482,51900000.0
2007-05-14 00:05:00,1.6482,1.6482,1.6481,1.6481,104900002.0
2007-05-14 00:06:00,1.648,1.6483,1.648,1.6482,420399994.0
2007-05-14 00:07:00,1.6482,1.6482,1.6481,1.6482,133399997.0
2007-05-14 00:08:00,1.6482,1.6483,1.6482,1.6483,120800000.0
2007-05-14 00:09:00,1.6482,1.6483,1.6482,1.6483,175799999.0
2007-05-14 00:10:00,1.6483,1.6483,1.6483,1.6483,36200000.0
2007-05-14 00:11:00,1.6483,1.6483,1.6483,1.6483,12000000.0
2007-05-14 00:12:00,1.6483,1.6483,1.6481,1.6481,115900002.0
2007-05-14 00:13:00,1.6481,1.6483,1.648,1.6482,258800005.0
2007-05-14 00:14:00,1.6482,1.6484,1.6482,1.6484,300900008.0
2007-05-14 00:15:00,1.6484,1.6485,1.6484,1.6485,112200000.0
2007-05-14 00:16:00,1.6485,1.6485,1.6483,1.6483,102299999.0
2007-05-14 00:17:00,1.6484,1.6484,1.6484,1.6484,42000000.0
2007-05-14 00:18:00,1.6484,1.6485,1.6483,1.6483,244399996.0
2007-05-14 00:19:00,1.6484,1.6484,1.6481,1.6483,194900002.0
2007-05-14 00:20:00,1.6483,1.6484,1.6483,1.6484,107900002.0
2007-05-14 00:21:00,1.6484,1.6484,1.6484,1.6484,32000000.0
2007-05-14 00:22:00,1.64804,1.64804,1.64782,1.64794,1018800003.0
2007-05-14 00:23:00,1.6482,1.64838,1.6482,1.6483,504000002.0
2007-05-14 00:24:00,1.64817,1.64829,1.64802,1.64819,662300003.0
2007-05-14 00:25:00,1.6484,1.6484,1.6481,1.6484,340700000.0
2007-05-14 00:26:00,1.6484,1.6484,1.6484,1.6484,28000000.0
2007-05-14 00:27:00,1.6484,1.6484,1.6484,1.6484,12000000.0
2007-05-14 00:28:00,1.6484,1.6484,1.6483,1.6484,180800001.0
2007-05-14 00:29:00,1.6484,1.6484,1.6484,1.6484,24000000.0
2007-05-14 00:30:00,1.6484,1.6485,1.6483,1.6485,301700000.0
2007-05-14 00:31:00,1.6484,1.6484,1.6484,1.6484,99000002.0
2007-05-14 00:32:00,1.6484,1.6485,1.6483,1.6485,512200001.0
2007-05-14 00:33:00,1.6485,1.6487,1.6484,1.6487,237000004.0
2007-05-14 00:34:00,1.6486,1.6486,1.6484,1.6485,386800008.0
2007-05-14 00:35:00,1.6485,1.6486,1.6485,1.6485,112399998.0
2007-05-14 00:36:00,1.6485,1.6485,1.6485,1.6485,121400000.0
2007-05-14 00:37:00,1.6485,1.6485,1.6484,1.6484,19200000.0
2007-05-14 00:38:00,1.6484,1.6485,1.6484,1.6485,10200000.0
2007-05-14 00:39:00,1.64833,1.64852,1.64833,1.64837,49800000.0
2007-05-14 00:40:00,1.6485,1.6485,1.6485,1.6485,200000.0
2007-05-14 00:41:00,1.6485,1.6485,1.6485,1.6485,1200000.0
2007-05-14 00:42:00,1.6485,1.6485,1.6485,1.6485,14800000.0
2007-05-14 00:43:00,1.6484,1.6484,1.6483,1.6483,120700000.0
2007-05-14 00:44:00,1.6484,1.6484,1.6484,1.6484,21600000.0
2007-05-14 00:45:00,1.6484,1.6484,1.6484,1.6484,52800000.0
2007-05-14 00:46:00,1.6484,1.6484,1.6484,1.6484,50400000.0
2007-05-14 00:47:00,1.6484,1.6484,1.6483,1.6483,130100002.0
2007-05-14 00:48:00,1.6483,1.6485,1.6483,1.6484,256400002.0
2007-05-14 00:49:00,1.6484,1.6485,1.6484,1.6484,331900000.0
2007-05-14 00:50:00,1.6484,1.6484,1.6484,1.6484,67000000.0
2007-05-14 00:51:00,1.6484,1.6484,1.6484,1.6484,33500000.0
2007-05-14 00:52:00,1.6484,1.6484,1.6484,1.6484,134000000.0
2007-05-14 00:53:00,1.6484,1.6484,1.6484,1.6484,138000000.0
2007-05-14 00:54:00,1.6484,1.6484,1.6482,1.6484,335100006.0
2007-05-14 00:55:00,1.6484,1.6484,1.6481,1.6484,572099999.0
2007-05-14 00:56:00,1.6483,1.6484,1.6481,1.6481,700399998.0
2007-05-14 00:57:00,1.6481,1.6486,1.6481,1.6486,1192799993.0
2007-05-14 00:58:00,1.6486,1.6486,1.6482,1.6482,236500000.0
2007-05-14 00:59:00,1.6482,1.6483,1.6482,1.6482,154800004.0
2007-05-14 01:00:00,1.6482,1.6485,1.6482,1.64835,1235900000.0
2007-05-14 01:01:00,1.6483,1.6485,1.6483,1.6485,1465100003.0
2007-05-14 01:02:00,1.6485,1.6485,1.6484,1.6485,109999997.0
2007-05-14 01:03:00,1.6485,1.6485,1.6485,1.6485,36000001.0
2007-05-14 01:04:00,1.6486,1.6486,1.6484,1.6485,250799999.0
2007-05-14 01:05:00,1.6486,1.6486,1.6485,1.6485,184800002.0
2007-05-14 01:06:00,1.6485,1.6487,1.6485,1.6487,365399999.0
2007-05-14 01:07:00,1.6486,1.6487,1.6486,1.6487,117600002.0
2007-05-14 01:08:00,1.6486,1.6487,1.6485,1.6487,124500000.0
2007-05-14 01:09:00,1.6486,1.6487,1.6484,1.6485,115400001.0
2007-05-14 01:10:00,1.6485,1.6486,1.6485,1.6485,126399999.0
2007-05-14 01:11:00,1.6485,1.6485,1.6484,1.6485,256700000.0
2007-05-14 01:12:00,1.6485,1.6485,1.6485,1.6485,147200000.0
2007-05-14 01:13:00,1.6485,1.6485,1.6485,1.6485,32000000.0
2007-05-14 01:14:00,1.64832,1.64845,1.64826,1.6484,975100002.0
2007-05-14 01:15:00,1.6485,1.6486,1.6484,1.6485,160800000.0
2007-05-14 01:16:00,1.64845,1.6487,1.64845,1.64865,166599998.0
2007-05-14 01:17:00,1.6487,1.6488,1.6485,1.6487,480899998.0
2007-05-14 01:18:00,1.64865,1.6488,1.6484,1.6487,460500000.0
2007-05-14 01:19:00,1.6487,1.6488,1.6485,1.6485,324400000.0
2007-05-14 01:20:00,1.6485,1.6487,1.6484,1.6486,798499998.0
2007-05-14 01:21:00,1.6486,1.6486,1.6486,1.6486,169600002.0
2007-05-14 01:22:00,1.6486,1.6487,1.6485,1.6486,764700003.0
2007-05-14 01:23:00,1.6488,1.6488,1.6485,1.6486,510999995.0
2007-05-14 01:24:00,1.6487,1.6487,1.6486,1.6486,194799992.0
2007-05-14 01:25:00,1.6487,1.6487,1.6486,1.6487,97900001.0
2007-05-14 01:26:00,1.6487,1.6487,1.6487,1.6487,3200000.0
2007-05-14 01:27:00,1.6487,1.6488,1.6487,1.6487,139200000.0
2007-05-14 01:28:00,1.6487,1.6488,1.6486,1.6487,341100002.0
2007-05-14 01:29:00,1.6487,1.6488,1.6485,1.6486,625000005.0
2007-05-14 01:30:00,1.6486,1.6486,1.6485,1.6485,592300004.0
2007-05-14 01:31:00,1.6485,1.6485,1.6485,1.6485,20000000.0
2007-05-14 01:32:00,1.6485,1.6486,1.6485,1.6486,38300000.0
2007-05-14 01:33:00,1.6486,1.6486,1.6484,1.6484,223299998.0
2007-05-14 01:34:00,1.6485,1.6486,1.6485,1.6485,172300000.0
2007-05-14 01:35:00,1.6486,1.6486,1.6485,1.6485,35100000.0
2007-05-14 01:36:00,1.6486,1.6486,1.6485,1.6486,106900000.0
2007-05-14 01:37:00,1.64855,1.6486,1.64855,1.6486,12000000.0
2007-05-14 01:38:00,1.64855,1.6486,1.6485,1.6485,32200000.0
2007-05-14 01:39:00,1.6485,1.6486,1.6485,1.6485,138799999.0
2007-05-14 01:40:00,1.64813,1.64831,1.64812,1.64831,102700003.0
2007-05-14 01:41:00,1.64807,1.64809,1.64789,1.64789,367800006.0
2007-05-14 01:42:00,1.6485,1.6485,1.6485,1.6485,31900000.0
2007-05-14 01:43:00,1.64833,1.64841,1.64798,1.64841,523900007.0
2007-05-14 01:44:00,1.6485,1.6485,1.6485,1.6485,23900000.0
2007-05-14 01:45:00,1.64821,1.64823,1.64803,1.64811,246700006.0
2007-05-14 01:46:00,1.64834,1.64834,1.64796,1.6481,113400002.0
2007-05-14 01:47:00,1.6481,1.64839,1.6481,1.6481,209400006.0
2007-05-14 01:48:00,1.6483,1.64835,1.64796,1.64804,196300002.0
2007-05-14 01:49:00,1.6485,1.6487,1.6485,1.6487,514699995.0
2007-05-14 01:50:00,1.6486,1.6486,1.6484,1.6484,315900004.0
2007-05-14 01:51:00,1.6486,1.6486,1.6484,1.6484,451100000.0
2007-05-14 01:52:00,1.6485,1.6485,1.6485,1.6485,100500000.0
2007-05-14 01:53:00,1.6485,1.6485,1.64845,1.6485,323000000.0
2007-05-14 01:54:00,1.6485,1.6485,1.6484,1.6484,333600000.0
2007-05-14 01:55:00,1.6484,1.6484,1.6484,1.6484,79200000.0
2007-05-14 01:56:00,1.6484,1.6485,1.6484,1.6484,140800000.0
2007-05-14 01:57:00,1.6484,1.6484,1.6484,1.6484,36000000.0
2007-05-14 01:58:00,1.6484,1.6484,1.6484,1.6484,4800000.0
2007-05-14 01:59:00,1.6484,1.6484,1.64835,1.6484,57300000.0
2007-05-14 02:00:00,1.64835,1.6484,1.64835,1.6484,368900001.0
2007-05-14 02:01:00,1.6483,1.6485,1.6483,1.6484,764799997.0
2007-05-14 02:02:00,1.64835,1.64835,1.64835,1.64835,33500000.0
2007-05-14 02:03:00,1.6484,1.6484,1.6483,1.6484,87900000.0
2007-05-14 02:04:00,1.6484,1.6485,1.6484,1.6485,197900000.0
2007-05-14 02:05:00,1.6485,1.6485,1.6484,1.6485,341000002.0
2007-05-14 02:06:00,1.6485,1.6486,1.64835,1.6484,458199998.0
2007-05-14 02:07:00,1.6484,1.6484,1.6484,1.6484,118900000.0
2007-05-14 02:08:00,1.6485,1.6486,1.6483,1.6486,409699998.0
2007-05-14 02:09:00,1.6486,1.6486,1.6486,1.6486,238600002.0
2007-05-14 02:10:00,1.6487,1.6487,1.6487,1.6487,218500000.0
2007-05-14 02:11:00,1.6487,1.6487,1.6487,1.6487,69300000.0
2007-05-14 02:12:00,1.6487,1.6487,1.6487,1.6487,211800000.0
2007-05-14 02:13:00,1.6487,1.6487,1.6487,1.6487,72700000.0
2007-05-14 02:14:00,1.64865,1.6487,1.6486,1.6486,250899999.0
2007-05-14 02:15:00,1.6486,1.6486,1.6486,1.6486,108500000.0
2007-05-14 02:16:00,1.6486,1.6487,1.6486,1.6486,196300000.0
2007-05-14 02:17:00,1.6487,1.6487,1.6486,1.6486,69299999.0
2007-05-14 02:18:00,1.6487,1.6487,1.6487,1.6487,392499999.0
2007-05-14 02:19:00,1.6487,1.6488,1.64865,1.6487,366900002.0
2007-05-14 02:20:00,1.64865,1.6487,1.64865,1.6487,162599997.0
2007-05-14 02:21:00,1.6487,1.6487,1.6487,1.6487,195500000.0
2007-05-14 02:22:00,1.6487,1.6487,1.6486,1.6486,161000000.0
2007-05-14 02:23:00,1.6486,1.6487,1.6486,1.6487,287200000.0
2007-05-14 02:24:00,1.6487,1.6487,1.6487,1.6487,424300000.0
2007-05-14 02:25:00,1.6487,1.6487,1.6487,1.6487,684099998.0
2007-05-14 02:26:00,1.64821,1.64845,1.64816,1.64844,67900002.0
2007-05-14 02:27:00,1.64853,1.64855,1.64853,1.64855,4000000.0
2007-05-14 02:28:00,1.6486,1.6487,1.6486,1.6486,798100018.0
2007-05-14 02:29:00,1.64835,1.64854,1.64823,1.64854,186800008.0
2007-05-14 02:30:00,1.6486,1.6486,1.6486,1.6486,217000000.0
2007-05-14 02:31:00,1.6486,1.6486,1.64855,1.64855,71000000.0
2007-05-14 02:32:00,1.6486,1.6486,1.6486,1.6486,185100000.0
2007-05-14 02:33:00,1.6486,1.6486,1.6486,1.6486,171500000.0
2007-05-14 02:34:00,1.6486,1.6486,1.64855,1.6486,156400000.0
2007-05-14 02:35:00,1.64826,1.64846,1.64809,1.64846,96000001.0
2007-05-14 02:36:00,1.6486,1.6486,1.6486,1.6486,431600006.0
2007-05-14 02:37:00,1.6486,1.6486,1.6486,1.6486,439000020.0
2007-05-14 02:38:00,1.6486,1.6486,1.6486,1.6486,39900002.0
2007-05-14 02:39:00,1.6486,1.6486,1.6486,1.6486,79800004.0
2007-05-14 02:40:00,1.6486,1.6486,1.6486,1.6486,279300014.0
2007-05-14 02:41:00,1.6486,1.6488,1.6486,1.64865,1249300011.0
2007-05-14 02:42:00,1.64865,1.6487,1.6486,1.6487,618500003.0
2007-05-14 02:43:00,1.6487,1.6488,1.6486,1.6488,725799996.0
2007-05-14 02:44:00,1.6488,1.6488,1.6487,1.6488,174400000.0
2007-05-14 02:45:00,1.6488,1.6488,1.6488,1.6488,40000000.0
2007-05-14 02:46:00,1.6488,1.6488,1.6487,1.6487,143800000.0
2007-05-14 02:47:00,1.6488,1.6488,1.6487,1.6487,220700001.0
2007-05-14 02:48:00,1.6487,1.6487,1.6486,1.6486,349100007.0
2007-05-14 02:49:00,1.6486,1.6487,1.6486,1.6487,268700012.0
2007-05-14 02:50:00,1.64865,1.64865,1.6486,1.6486,80500002.0
2007-05-14 02:51:00,1.6486,1.6486,1.6485,1.6485,239100000.0
2007-05-14 02:52:00,1.6486,1.6486,1.6486,1.6486,80000000.0
2007-05-14 02:53:00,1.6486,1.6486,1.6486,1.6486,154400000.0
2007-05-14 02:54:00,1.6486,1.6486,1.6485,1.6485,186700002.0
2007-05-14 02:55:00,1.6486,1.6487,1.6483,1.6485,1072000004.0
2007-05-14 02:56:00,1.6485,1.6486,1.6484,1.6484,268700005.0
2007-05-14 02:57:00,1.6486,1.6486,1.6486,1.6486,32000000.0
2007-05-14 02:58:00,1.6486,1.6486,1.6485,1.6485,406100002.0
2007-05-14 02:59:00,1.6485,1.6485,1.6483,1.6484,390799991.0
2007-05-14 03:00:00,1.6485,1.6485,1.6484,1.6484,275499995.0
2007-05-14 03:01:00,1.64845,1.6485,1.64835,1.64835,205199996.0
2007-05-14 03:02:00,1.64835,1.6485,1.6483,1.6484,551899996.0
2007-05-14 03:03:00,1.6485,1.6485,1.6484,1.6485,82299999.0
2007-05-14 03:04:00,1.6484,1.6485,1.6483,1.64845,1190199996.0
2007-05-14 03:05:00,1.6485,1.6485,1.6485,1.6485,787700007.0
2007-05-14 03:06:00,1.6485,1.6488,1.6485,1.6488,697899996.0
2007-05-14 03:07:00,1.6487,1.6488,1.6486,1.6487,947899998.0
2007-05-14 03:08:00,1.6487,1.6487,1.6485,1.6486,597900003.0
2007-05-14 03:09:00,1.6487,1.6488,1.6487,1.6487,439400000.0
2007-05-14 03:10:00,1.6487,1.6487,1.6486,1.6486,283999998.0
2007-05-14 03:11:00,1.6486,1.6487,1.6486,1.6486,413300006.0
2007-05-14 03:12:00,1.6487,1.6487,1.6486,1.64865,619700014.0
2007-05-14 03:13:00,1.64853,1.64857,1.64853,1.64857,1500000.0
2007-05-14 03:14:00,1.6487,1.6488,1.6487,1.6488,166300000.0
2007-05-14 03:15:00,1.6487,1.6488,1.6485,1.64865,556599997.0
2007-05-14 03:16:00,1.6487,1.6488,1.6487,1.6488,57600000.0
2007-05-14 03:17:00,1.6488,1.6488,1.6488,1.6488,72000000.0
2007-05-14 03:18:00,1.6488,1.6488,1.6488,1.6488,208200000.0
2007-05-14 03:19:00,1.6488,1.6488,1.6487,1.6487,248800000.0
2007-05-14 03:20:00,1.6488,1.6488,1.6487,1.6487,222000001.0
2007-05-14 03:21:00,1.6488,1.6488,1.6488,1.6488,93600000.0
2007-05-14 03:22:00,1.6488,1.6488,1.6487,1.6487,218200002.0
2007-05-14 03:23:00,1.6488,1.6488,1.6487,1.6487,886200005.0
2007-05-14 03:24:00,1.6487,1.6487,1.6487,1.6487,662800018.0
2007-05-14 03:25:00,1.64865,1.6487,1.6486,1.6487,319300004.0
2007-05-14 03:26:00,1.6487,1.6488,1.6487,1.6488,166800000.0
2007-05-14 03:27:00,1.6488,1.6488,1.6488,1.6488,90400000.0
2007-05-14 03:28:00,1.6488,1.6488,1.6487,1.6487,24800001.0
2007-05-14 03:29:00,1.6487,1.6487,1.6487,1.6487,216300001.0
2007-05-14 03:30:00,1.6487,1.6488,1.6487,1.6487,648799999.0
2007-05-14 03:31:00,1.6487,1.6488,1.6486,1.6486,1371100016.0
2007-05-14 03:33:00,1.6486,1.649,1.6486,1.6489,804800011.0
2007-05-14 03:34:00,1.6488,1.6488,1.6484,1.64865,26100000.0
2007-05-14 03:35:00,1.64872,1.64887,1.64872,1.6488,42500000.0
2007-05-14 03:36:00,1.6489,1.6489,1.6489,1.6489,604900022.0
2007-05-14 03:37:00,1.6489,1.6489,1.6488,1.6489,517300009.0
2007-05-14 03:38:00,1.6489,1.6493,1.6488,1.649,791599999.0
2007-05-14 03:39:00,1.649,1.6492,1.649,1.6492,354500001.0
2007-05-14 03:40:00,1.6492,1.6492,1.6489,1.649,939199998.0
2007-05-14 03:41:00,1.649,1.649,1.6489,1.64895,148900001.0
2007-05-14 03:42:00,1.649,1.649,1.649,1.649,47800000.0
2007-05-14 03:43:00,1.649,1.649,1.6488,1.6489,347200000.0
2007-05-14 03:44:00,1.6489,1.649,1.6489,1.6489,546200006.0
2007-05-14 03:45:00,1.6489,1.6489,1.6489,1.6489,28800000.0
2007-05-14 03:46:00,1.6489,1.6489,1.6488,1.6489,384899998.0
2007-05-14 03:47:00,1.6489,1.6489,1.6488,1.6488,462900002.0
2007-05-14 03:48:00,1.6488,1.6489,1.6488,1.6489,297200003.0
2007-05-14 03:49:00,1.64837,1.64867,1.64837,1.6486,279200001.0
2007-05-14 03:50:00,1.6489,1.6489,1.6488,1.6488,622500020.0
2007-05-14 03:51:00,1.6488,1.6489,1.6488,1.6488,614000010.0
2007-05-14 03:52:00,1.6488,1.6488,1.6487,1.6488,650300015.0
2007-05-14 03:53:00,1.6488,1.6489,1.6487,1.6487,207300001.0
2007-05-14 03:54:00,1.64855,1.64867,1.6485,1.64867,552300002.0
2007-05-14 03:55:00,1.6488,1.6489,1.6487,1.64885,849600014.0
2007-05-14 03:56:00,1.64871,1.64878,1.64866,1.64871,113599999.0
2007-05-14 03:57:00,1.6489,1.6489,1.64875,1.64885,484800014.0
2007-05-14 03:58:00,1.64885,1.649,1.6488,1.6489,411199999.0
2007-05-14 03:59:00,1.6489,1.6489,1.6487,1.6489,1056600027.0
2007-05-14 04:00:00,1.6488,1.6489,1.6488,1.6489,302600002.0
2007-05-14 04:01:00,1.6489,1.6491,1.6488,1.649,1249900006.0
2007-05-14 04:02:00,1.6491,1.6492,1.649,1.6492,1176199990.0
2007-05-14 04:03:00,1.6492,1.6492,1.6491,1.6492,287400008.0
2007-05-14 04:04:00,1.6492,1.6492,1.6491,1.6491,323200001.0
2007-05-14 04:05:00,1.6491,1.6491,1.6491,1.6491,118900000.0
2007-05-14 04:06:00,1.6491,1.6492,1.6491,1.6492,182200000.0
2007-05-14 04:07:00,1.6492,1.6492,1.6491,1.6491,390800003.0
2007-05-14 04:08:00,1.6491,1.6492,1.6491,1.6492,152799999.0
2007-05-14 04:09:00,1.6492,1.6493,1.6492,1.6492,214300002.0
2007-05-14 04:10:00,1.6493,1.6493,1.649,1.6491,1118399999.0
2007-05-14 04:11:00,1.6491,1.6491,1.6489,1.6489,1517100016.0
2007-05-14 04:12:00,1.6489,1.649,1.6489,1.6489,182999998.0
2007-05-14 04:13:00,1.6489,1.6489,1.6489,1.6489,354399992.0
2007-05-14 04:14:00,1.6489,1.6489,1.6489,1.6489,1827599976.0
2007-05-14 04:15:00,1.6489,1.649,1.6488,1.6489,1296200008.0
2007-05-14 04:16:00,1.6489,1.6491,1.6488,1.6489,518800006.0
2007-05-14 04:17:00,1.649,1.649,1.6489,1.6489,502399994.0
2007-05-14 04:18:00,1.6489,1.6492,1.6488,1.6489,1935200005.0
2007-05-14 04:19:00,1.6489,1.6491,1.6488,1.6489,874900002.0
2007-05-14 04:20:00,1.649,1.6491,1.64885,1.649,347400001.0
2007-05-14 04:21:00,1.649,1.649,1.64885,1.64895,493100003.0
2007-05-14 04:22:00,1.649,1.649,1.649,1.649,103600000.0
2007-05-14 04:23:00,1.649,1.649,1.6489,1.6489,451899998.0
2007-05-14 04:24:00,1.649,1.649,1.649,1.649,291700000.0
2007-05-14 04:25:00,1.649,1.649,1.649,1.649,85300000.0
2007-05-14 04:26:00,1.649,1.649,1.649,1.649,55800000.0
2007-05-14 04:27:00,1.649,1.649,1.6489,1.649,189900000.0
2007-05-14 04:28:00,1.649,1.649,1.6489,1.649,195400000.0
2007-05-14 04:29:00,1.6488,1.64889,1.64854,1.64859,165299996.0
2007-05-14 04:30:00,1.649,1.649,1.649,1.649,63900000.0
2007-05-14 04:31:00,1.6489,1.649,1.6489,1.64895,592000008.0
2007-05-14 04:32:00,1.649,1.649,1.649,1.649,17600000.0
2007-05-14 04:33:00,1.649,1.649,1.6488,1.64885,596499993.0
2007-05-14 04:34:00,1.64885,1.6489,1.64885,1.6489,681800013.0
2007-05-14 04:35:00,1.6488,1.649,1.6488,1.6489,575499995.0
2007-05-14 04:36:00,1.6489,1.6489,1.6489,1.6489,1327400000.0
2007-05-14 04:37:00,1.6489,1.649,1.6489,1.6489,1634800030.0
2007-05-14 04:38:00,1.6489,1.6491,1.6488,1.6489,2085100014.0
2007-05-14 04:39:00,1.6489,1.6489,1.64885,1.64885,258600004.0
2007-05-14 04:40:00,1.6489,1.649,1.64885,1.6489,454900000.0
2007-05-14 04:41:00,1.6489,1.6489,1.64885,1.6489,150999996.0
2007-05-14 04:42:00,1.6489,1.649,1.64875,1.64875,385299994.0
2007-05-14 04:43:00,1.6488,1.6489,1.6488,1.6489,512000016.0
2007-05-14 04:44:00,1.6489,1.6489,1.64875,1.64875,1196300029.0
2007-05-14 04:45:00,1.64875,1.6488,1.64855,1.6488,403399992.0
2007-05-14 04:46:00,1.6488,1.6489,1.6487,1.6489,459100000.0
2007-05-14 04:47:00,1.6489,1.6489,1.6488,1.6488,559700015.0
2007-05-14 04:48:00,1.6488,1.6488,1.6488,1.6488,71800002.0
2007-05-14 04:49:00,1.6488,1.6488,1.6488,1.6488,159600008.0
2007-05-14 04:50:00,1.6488,1.6488,1.6488,1.6488,214099999.0
2007-05-14 04:51:00,1.6488,1.6488,1.64855,1.64855,263300000.0
2007-05-14 04:52:00,1.6486,1.6487,1.64855,1.6486,1358199976.0
2007-05-14 04:53:00,1.6486,1.6488,1.6486,1.6486,847899998.0
2007-05-14 04:54:00,1.6486,1.6486,1.6486,1.6486,302399992.0
2007-05-14 04:55:00,1.6486,1.6486,1.6486,1.6486,539999989.0
2007-05-14 04:56:00,1.6486,1.6486,1.6486,1.6486,191200003.0
2007-05-14 04:57:00,1.6486,1.6486,1.6486,1.6486,40800000.0
2007-05-14 04:58:00,1.6486,1.6486,1.6486,1.6486,3200000.0
2007-05-14 04:59:00,1.6486,1.6486,1.6485,1.6486,214300002.0
2007-05-14 05:00:00,1.6486,1.6488,1.6485,1.6488,926499998.0
2007-05-14 05:01:00,1.6488,1.6488,1.6487,1.6487,746500020.0
2007-05-14 05:02:00,1.6487,1.6488,1.6487,1.6488,489900004.0
2007-05-14 05:03:00,1.6488,1.6488,1.64865,1.64865,197299999.0
2007-05-14 05:04:00,1.64844,1.6487,1.64815,1.64825,303299996.0
2007-05-14 05:05:00,1.6487,1.6487,1.6487,1.6487,115700001.0
2007-05-14 05:06:00,1.64845,1.64846,1.64831,1.64835,216799997.0
2007-05-14 05:07:00,1.6487,1.6487,1.64865,1.64865,314899991.0
2007-05-14 05:08:00,1.6487,1.6487,1.6487,1.6487,662299991.0
2007-05-14 05:09:00,1.6487,1.6488,1.6487,1.6488,181899998.0
2007-05-14 05:10:00,1.6488,1.6488,1.6487,1.6488,586199995.0
2007-05-14 05:11:00,1.6488,1.6488,1.64875,1.64875,133200000.0
2007-05-14 05:12:00,1.6488,1.6488,1.6488,1.6488,157600000.0
2007-05-14 05:13:00,1.6488,1.6489,1.6486,1.6489,673000008.0
2007-05-14 05:14:00,1.6489,1.6489,1.6489,1.6489,3200000.0
2007-05-14 05:15:00,1.64825,1.64855,1.64825,1.64848,54400000.0
2007-05-14 05:16:00,1.6489,1.6489,1.64885,1.64885,3200000.0
2007-05-14 05:17:00,1.6489,1.6489,1.64885,1.6489,4800000.0
2007-05-14 05:18:00,1.64845,1.64845,1.64822,1.64822,52800000.0
2007-05-14 05:19:00,1.6489,1.6489,1.6489,1.6489,2400000.0
2007-05-14 05:20:00,1.64838,1.6486,1.6479,1.6486,108600000.0
2007-05-14 05:21:00,1.6489,1.6489,1.6489,1.6489,15200000.0
2007-05-14 05:22:00,1.6489,1.6489,1.6489,1.6489,517900000.0
2007-05-14 05:23:00,1.64885,1.649,1.64875,1.6488,984299995.0
2007-05-14 05:24:00,1.6489,1.649,1.64885,1.64885,640500003.0
2007-05-14 05:25:00,1.6489,1.6489,1.6489,1.6489,24000000.0
2007-05-14 05:26:00,1.6489,1.6489,1.64885,1.6489,217000002.0
2007-05-14 05:27:00,1.6489,1.649,1.6489,1.6489,560400011.0
2007-05-14 05:28:00,1.6489,1.649,1.6488,1.6489,346999998.0
2007-05-14 05:29:00,1.6489,1.649,1.6488,1.649,971899982.0
2007-05-14 05:30:00,1.649,1.649,1.6489,1.649,510799997.0
2007-05-14 05:31:00,1.649,1.6491,1.6489,1.649,468499996.0
2007-05-14 05:32:00,1.6491,1.6491,1.64885,1.64885,707500012.0
2007-05-14 05:33:00,1.6489,1.6489,1.6489,1.6489,595799997.0
2007-05-14 05:34:00,1.6489,1.6489,1.6488,1.6489,486299995.0
2007-05-14 05:35:00,1.6489,1.649,1.6489,1.649,533299989.0
2007-05-14 05:36:00,1.649,1.649,1.6489,1.649,207599997.0
2007-05-14 05:37:00,1.649,1.649,1.649,1.649,79700000.0
2007-05-14 05:38:00,1.64895,1.649,1.6489,1.649,347900005.0
2007-05-14 05:39:00,1.649,1.6491,1.64895,1.64895,988700002.0
2007-05-14 05:40:00,1.64895,1.6491,1.64895,1.649,525500007.0
2007-05-14 05:41:00,1.649,1.649,1.649,1.649,215200000.0
2007-05-14 05:42:00,1.649,1.649,1.649,1.649,274900000.0
2007-05-14 05:43:00,1.649,1.649,1.649,1.649,404800000.0
2007-05-14 05:44:00,1.649,1.649,1.649,1.649,75700000.0
2007-05-14 05:45:00,1.649,1.649,1.649,1.649,169000000.0
2007-05-14 05:46:00,1.649,1.649,1.649,1.649,400500000.0
2007-05-14 05:47:00,1.649,1.649,1.64895,1.649,464700001.0
2007-05-14 05:48:00,1.649,1.6491,1.649,1.649,74100000.0
2007-05-14 05:49:00,1.64875,1.64875,1.64852,1.64868,475300011.0
2007-05-14 05:50:00,1.649,1.649,1.649,1.649,103700001.0
2007-05-14 05:51:00,1.649,1.649,1.649,1.649,21500000.0
2007-05-14 05:52:00,1.649,1.649,1.6489,1.649,150200000.0
2007-05-14 05:53:00,1.649,1.649,1.649,1.649,8000000.0
2007-05-14 05:54:00,1.649,1.649,1.649,1.649,42000000.0
2007-05-14 05:55:00,1.64895,1.6491,1.64895,1.6491,134400000.0
2007-05-14 05:56:00,1.6491,1.6491,1.6491,1.6491,27200000.0
2007-05-14 05:57:00,1.6491,1.6491,1.6489,1.649,362599998.0
2007-05-14 05:58:00,1.649,1.6491,1.6489,1.6491,471299998.0
2007-05-14 05:59:00,1.6491,1.6491,1.6491,1.6491,36800000.0
2007-05-14 06:00:00,1.6491,1.6491,1.6489,1.649,587199995.0
2007-05-14 06:01:00,1.6491,1.6491,1.6491,1.6491,3200000.0
2007-05-14 06:02:00,1.6491,1.6491,1.6491,1.6491,1600000.0
2007-05-14 06:03:00,1.649,1.6491,1.6489,1.6491,173400000.0
2007-05-14 06:04:00,1.6491,1.6491,1.649,1.6491,69100000.0
2007-05-14 06:05:00,1.6491,1.6491,1.6489,1.6489,200700000.0
2007-05-14 06:06:00,1.64885,1.6489,1.64885,1.6489,261000000.0
2007-05-14 06:07:00,1.6489,1.6489,1.64885,1.64885,304300000.0
2007-05-14 06:08:00,1.6489,1.6489,1.6489,1.6489,1161000000.0
2007-05-14 06:09:00,1.6489,1.6489,1.6489,1.6489,621500000.0
2007-05-14 06:10:00,1.6489,1.6489,1.6489,1.6489,307100000.0
2007-05-14 06:11:00,1.6489,1.6489,1.64885,1.64885,364700000.0
2007-05-14 06:12:00,1.6489,1.6489,1.6489,1.6489,75000000.0
2007-05-14 06:14:00,1.6489,1.6489,1.6489,1.6489,29500000.0
2007-05-14 06:15:00,1.6489,1.6489,1.6489,1.6489,60599998.0
2007-05-14 06:16:00,1.6489,1.6489,1.6489,1.6489,38299999.0
2007-05-14 06:17:00,1.6489,1.6489,1.6489,1.6489,409399995.0
2007-05-14 06:18:00,1.6489,1.6489,1.6489,1.6489,143999997.0
2007-05-14 06:19:00,1.6489,1.6489,1.6489,1.6489,86399998.0
2007-05-14 06:20:00,1.6489,1.6489,1.6489,1.6489,107199997.0
2007-05-14 06:21:00,1.6489,1.6489,1.6489,1.6489,268799995.0
2007-05-14 06:22:00,1.64867,1.64898,1.64836,1.64881,821200002.0
2007-05-14 06:23:00,1.6489,1.6489,1.6489,1.6489,75199997.0
2007-05-14 06:24:00,1.6489,1.649,1.64885,1.6489,273200002.0
2007-05-14 06:25:00,1.6489,1.6489,1.6489,1.6489,35999999.0
2007-05-14 06:26:00,1.6489,1.6489,1.6489,1.6489,97600000.0
2007-05-14 06:27:00,1.6489,1.649,1.6489,1.6489,367999992.0
2007-05-14 06:28:00,1.6489,1.6489,1.6489,1.6489,144799999.0
2007-05-14 06:29:00,1.64863,1.64863,1.64826,1.64857,65600000.0
2007-05-14 06:30:00,1.6487,1.6489,1.64843,1.6489,204800000.0
2007-05-14 06:31:00,1.64878,1.64878,1.64841,1.64859,24800000.0
2007-05-14 06:32:00,1.6489,1.6489,1.6489,1.6489,108799998.0
2007-05-14 06:33:00,1.6489,1.6489,1.6489,1.6489,22400000.0
2007-05-14 06:34:00,1.6489,1.6489,1.6489,1.6489,36800000.0
2007-05-14 06:35:00,1.6489,1.6489,1.6489,1.6489,81600000.0
2007-05-14 06:36:00,1.64858,1.64867,1.64857,1.64858,320999998.0
2007-05-14 06:37:00,1.6489,1.6489,1.6489,1.6489,36800000.0
2007-05-14 06:38:00,1.6489,1.6489,1.6489,1.6489,96000000.0
2007-05-14 06:39:00,1.6489,1.6489,1.6489,1.6489,36800000.0
2007-05-14 06:40:00,1.6489,1.6489,1.6489,1.6489,107199999.0
2007-05-14 06:41:00,1.6489,1.6489,1.6489,1.6489,73600000.0
2007-05-14 06:42:00,1.6489,1.6489,1.6489,1.6489,36800000.0
2007-05-14 06:43:00,1.64867,1.64869,1.64856,1.6486,99000000.0
2007-05-14 06:44:00,1.64857,1.64868,1.64846,1.64865,120600000.0
2007-05-14 06:45:00,1.64872,1.64873,1.64862,1.64873,37900000.0
2007-05-14 06:46:00,1.6489,1.6489,1.6489,1.6489,51200000.0
2007-05-14 06:47:00,1.6489,1.6489,1.6489,1.6489,22400000.0
2007-05-14 06:48:00,1.64866,1.64866,1.64857,1.64865,43200000.0
2007-05-14 06:49:00,1.6489,1.6489,1.6489,1.6489,112799999.0
2007-05-14 06:50:00,1.6489,1.6489,1.6489,1.6489,69600000.0
2007-05-14 06:51:00,1.6489,1.6489,1.6488,1.6488,116000001.0
2007-05-14 06:52:00,1.6488,1.6488,1.6486,1.6487,505899998.0
2007-05-14 06:53:00,1.6487,1.6487,1.6487,1.6487,481599994.0
2007-05-14 06:54:00,1.6487,1.6487,1.6487,1.6487,105699996.0
2007-05-14 06:55:00,1.6487,1.6487,1.6487,1.6487,164499994.0
2007-05-14 06:56:00,1.6487,1.6487,1.6487,1.6487,39099998.0
2007-05-14 06:57:00,1.64875,1.6488,1.6487,1.6488,361599998.0
2007-05-14 06:58:00,1.6488,1.6488,1.6488,1.6488,68000000.0
2007-05-14 06:59:00,1.6488,1.6488,1.6488,1.6488,28800000.0
2007-05-14 07:00:00,1.6488,1.6488,1.6488,1.6488,12800000.0
2007-05-14 07:01:00,1.6488,1.6488,1.64875,1.64875,43200000.0
2007-05-14 07:02:00,1.64875,1.6488,1.64875,1.6488,62400001.0
2007-05-14 07:03:00,1.6488,1.6489,1.64875,1.6489,58500001.0
2007-05-14 07:04:00,1.6489,1.6489,1.6489,1.6489,800000.0
2007-05-14 07:05:00,1.6489,1.6489,1.6489,1.6489,800000.0
2007-05-14 07:06:00,1.64885,1.64885,1.6488,1.6488,42400000.0
2007-05-14 07:07:00,1.64852,1.64869,1.64841,1.64868,681800000.0
2007-05-14 07:08:00,1.6488,1.6489,1.6488,1.6489,17600000.0
2007-05-14 07:09:00,1.6488,1.6488,1.6487,1.6487,392299999.0
2007-05-14 07:10:00,1.6487,1.6487,1.6487,1.6487,579699985.0
2007-05-14 07:11:00,1.6487,1.6488,1.6487,1.6488,582199990.0
2007-05-14 07:12:00,1.6488,1.6488,1.6488,1.6488,65600000.0
2007-05-14 07:13:00,1.6488,1.6488,1.64875,1.64875,132000001.0
2007-05-14 07:14:00,1.6488,1.6489,1.6488,1.6489,81600000.0
2007-05-14 07:15:00,1.6488,1.6489,1.6488,1.6489,57600000.0
2007-05-14 07:16:00,1.6489,1.6489,1.6488,1.6488,349600000.0
2007-05-14 07:17:00,1.64859,1.6487,1.64829,1.64858,244500000.0
2007-05-14 07:18:00,1.6488,1.6488,1.64875,1.6488,258100001.0
2007-05-14 07:19:00,1.6488,1.6488,1.6488,1.6488,230500000.0
2007-05-14 07:20:00,1.6488,1.6488,1.6488,1.6488,83800000.0
2007-05-14 07:21:00,1.64875,1.64875,1.64867,1.6487,640000005.0
2007-05-14 07:22:00,1.6488,1.6488,1.6488,1.6488,27200000.0
2007-05-14 07:23:00,1.6488,1.6488,1.6488,1.6488,38400000.0
2007-05-14 07:24:00,1.6488,1.6488,1.6488,1.6488,232000000.0
2007-05-14 07:25:00,1.6488,1.6489,1.64875,1.6489,94299999.0
2007-05-14 07:26:00,1.64885,1.64885,1.64875,1.6488,245099998.0
2007-05-14 07:27:00,1.6488,1.6489,1.6488,1.6489,40000000.0
2007-05-14 07:28:00,1.6489,1.6489,1.64875,1.6488,239200001.0
2007-05-14 07:29:00,1.6488,1.6489,1.6488,1.6489,24000000.0
2007-05-14 07:30:00,1.6489,1.6489,1.6488,1.6488,232799998.0
2007-05-14 07:31:00,1.6488,1.6488,1.6488,1.6488,42200000.0
2007-05-14 07:32:00,1.6488,1.6488,1.64875,1.64875,8000000.0
2007-05-14 07:33:00,1.6488,1.6488,1.6488,1.6488,41599998.0
2007-05-14 07:34:00,1.6488,1.6488,1.6488,1.6488,125599997.0
2007-05-14 07:35:00,1.6488,1.6488,1.6488,1.6488,8000000.0
2007-05-14 07:36:00,1.6488,1.6489,1.6487,1.6488,966399996.0
2007-05-14 07:37:00,1.6488,1.6488,1.6488,1.6488,163200000.0
2007-05-14 07:38:00,1.6489,1.6489,1.6488,1.6488,180099999.0
2007-05-14 07:39:00,1.6488,1.6489,1.64875,1.6488,214499999.0
2007-05-14 07:40:00,1.6488,1.6488,1.64875,1.64875,140800001.0
2007-05-14 07:41:00,1.64875,1.6488,1.64875,1.64875,131200003.0
2007-05-14 07:42:00,1.6485,1.64878,1.64832,1.64865,511600002.0
2007-05-14 07:43:00,1.6488,1.6488,1.6488,1.6488,24800000.0
2007-05-14 07:44:00,1.6488,1.6488,1.6488,1.6488,14400000.0
2007-05-14 07:45:00,1.64866,1.64866,1.64811,1.64811,577300006.0
2007-05-14 07:46:00,1.6488,1.6488,1.6488,1.6488,277399996.0
2007-05-14 07:47:00,1.6488,1.6489,1.64875,1.64875,120799999.0
2007-05-14 07:48:00,1.6488,1.6488,1.6487,1.6487,313100003.0
2007-05-14 07:49:00,1.6488,1.6488,1.6486,1.6486,224999999.0
2007-05-14 07:50:00,1.6486,1.6488,1.6485,1.6486,1438299991.0
2007-05-14 07:51:00,1.6486,1.6487,1.6485,1.6487,633099992.0
2007-05-14 07:52:00,1.64865,1.6487,1.6486,1.6487,665299999.0
2007-05-14 07:53:00,1.6487,1.6487,1.6486,1.6487,17800000.0
2007-05-14 07:54:00,1.6487,1.6487,1.64855,1.6486,181899999.0
2007-05-14 07:55:00,1.6486,1.6487,1.6486,1.6486,169600000.0
2007-05-14 07:56:00,1.6486,1.6486,1.64855,1.64855,121200001.0
2007-05-14 07:57:00,1.6486,1.6487,1.6486,1.6487,183099999.0
2007-05-14 07:58:00,1.6486,1.6487,1.6486,1.6487,139900000.0
2007-05-14 07:59:00,1.6487,1.6487,1.6485,1.6485,515100003.0
2007-05-14 08:00:00,1.6486,1.6487,1.6485,1.6486,338300000.0
2007-05-14 08:01:00,1.6487,1.6487,1.6486,1.6486,486399998.0
2007-05-14 08:02:00,1.6486,1.6487,1.6486,1.6486,213600000.0
2007-05-14 08:03:00,1.6486,1.6487,1.6485,1.6485,449099998.0
2007-05-14 08:04:00,1.64855,1.64855,1.6485,1.6485,144800000.0
2007-05-14 08:05:00,1.6485,1.6485,1.6485,1.6485,48000000.0
2007-05-14 08:06:00,1.6485,1.6485,1.6485,1.6485,184800000.0
2007-05-14 08:07:00,1.6485,1.6485,1.6485,1.6485,196800000.0
2007-05-14 08:08:00,1.6486,1.6486,1.6485,1.6486,413300001.0
2007-05-14 08:09:00,1.6485,1.6485,1.6482,1.6483,438400003.0
2007-05-14 08:10:00,1.6483,1.6484,1.6483,1.6483,254000001.0
2007-05-14 08:11:00,1.6483,1.6484,1.6483,1.6484,180599999.0
2007-05-14 08:12:00,1.6484,1.6484,1.64825,1.64825,417899999.0
2007-05-14 08:13:00,1.64825,1.6483,1.64825,1.6483,150400000.0
2007-05-14 08:14:00,1.6483,1.6487,1.6483,1.6487,883499998.0
2007-05-14 08:15:00,1.6487,1.6487,1.6485,1.6485,336700004.0
2007-05-14 08:16:00,1.6485,1.6486,1.6484,1.6485,504399998.0
2007-05-14 08:17:00,1.64845,1.6485,1.64835,1.6484,169100003.0
2007-05-14 08:18:00,1.6484,1.6484,1.64825,1.6483,500399997.0
2007-05-14 08:19:00,1.6483,1.6484,1.64825,1.6484,389200001.0
2007-05-14 08:20:00,1.6485,1.6485,1.6485,1.6485,52000000.0
2007-05-14 08:21:00,1.6485,1.6485,1.6483,1.6483,890299999.0
2007-05-14 08:22:00,1.6483,1.6486,1.6483,1.6485,1257599984.0
2007-05-14 08:23:00,1.6486,1.6486,1.6485,1.6485,1367600001.0
2007-05-14 08:24:00,1.6485,1.6485,1.6484,1.6485,754200007.0
2007-05-14 08:25:00,1.6485,1.6485,1.6485,1.6485,105800000.0
2007-05-14 08:26:00,1.6485,1.6485,1.6485,1.6485,62400000.0
2007-05-14 08:27:00,1.6485,1.6485,1.6485,1.6485,158400000.0
2007-05-14 08:28:00,1.6485,1.6486,1.6485,1.6486,373899996.0
2007-05-14 08:29:00,1.6486,1.6486,1.6485,1.6486,202400000.0
2007-05-14 08:30:00,1.6486,1.6486,1.64845,1.64845,273199999.0
2007-05-14 08:31:00,1.6486,1.6487,1.64845,1.6486,612899996.0
2007-05-14 08:32:00,1.6487,1.6488,1.6486,1.6486,447699991.0
2007-05-14 08:33:00,1.6486,1.6487,1.6486,1.6487,623999991.0
2007-05-14 08:34:00,1.6487,1.6487,1.6486,1.6487,256199999.0
2007-05-14 08:35:00,1.6487,1.6487,1.6486,1.6487,231599994.0
2007-05-14 08:36:00,1.64865,1.6487,1.64855,1.6486,283400002.0
2007-05-14 08:37:00,1.6486,1.6487,1.6486,1.6487,137500000.0
2007-05-14 08:38:00,1.6487,1.6487,1.64845,1.64855,592299997.0
2007-05-14 08:39:00,1.64855,1.6487,1.64855,1.6486,805899990.0
2007-05-14 08:40:00,1.6486,1.6486,1.64845,1.64845,844600002.0
2007-05-14 08:41:00,1.6484,1.6485,1.6484,1.6485,1608199984.0
2007-05-14 08:42:00,1.6485,1.6488,1.6485,1.6488,1608199984.0
2007-05-14 08:43:00,1.6488,1.6493,1.6488,1.6493,1550099999.0
2007-05-14 08:44:00,1.6493,1.6494,1.6492,1.6494,1730399984.0
2007-05-14 08:45:00,1.64925,1.6494,1.64925,1.6494,539099996.0
2007-05-14 08:46:00,1.6493,1.6494,1.6493,1.6494,201899997.0
2007-05-14 08:47:00,1.6494,1.6495,1.6494,1.6495,564199993.0
2007-05-14 08:48:00,1.6495,1.6495,1.6494,1.6494,973199980.0
2007-05-14 08:49:00,1.6493,1.6494,1.6492,1.6492,400199995.0
2007-05-14 08:50:00,1.64925,1.6493,1.64925,1.6493,400199995.0
2007-05-14 08:51:00,1.6493,1.6493,1.6493,1.6493,145199996.0
2007-05-14 08:52:00,1.6493,1.6494,1.6493,1.6494,552999991.0
2007-05-14 08:53:00,1.6494,1.6494,1.6494,1.6494,473699990.0
2007-05-14 08:54:00,1.6494,1.6494,1.6494,1.6494,304400002.0
2007-05-14 08:55:00,1.6494,1.6495,1.6494,1.6495,120500000.0
2007-05-14 08:56:00,1.6495,1.6497,1.6495,1.6496,337799992.0
2007-05-14 08:57:00,1.64955,1.6497,1.64945,1.64965,767999990.0
2007-05-14 08:58:00,1.6497,1.6498,1.6495,1.6498,621099994.0
2007-05-14 08:59:00,1.6498,1.6498,1.6495,1.64965,1357199975.0
2007-05-14 09:00:00,1.6497,1.6505,1.6496,1.6504,1107000004.0
2007-05-14 09:01:00,1.65035,1.6504,1.6501,1.6502,1764200001.0
2007-05-14 09:02:00,1.6502,1.6503,1.6502,1.6502,604399990.0
2007-05-14 09:03:00,1.6502,1.6502,1.6501,1.6501,559099994.0
2007-05-14 09:04:00,1.6501,1.6501,1.65005,1.6501,98300000.0
2007-05-14 09:05:00,1.65005,1.6503,1.65005,1.6503,303799999.0
2007-05-14 09:06:00,1.6503,1.651,1.65025,1.651,1957800001.0
2007-05-14 09:07:00,1.6509,1.6514,1.6507,1.6509,967499992.0
2007-05-14 09:08:00,1.6511,1.6511,1.651,1.6511,967499992.0
2007-05-14 09:09:00,1.65105,1.6511,1.6509,1.6511,1188100007.0
2007-05-14 09:10:00,1.651,1.651,1.651,1.651,482799994.0
2007-05-14 09:11:00,1.651,1.651,1.6509,1.6509,173600000.0
2007-05-14 09:12:00,1.6509,1.6509,1.65075,1.65075,771299990.0
2007-05-14 09:13:00,1.6507,1.65075,1.6506,1.65075,336500003.0
2007-05-14 09:14:00,1.65075,1.65075,1.6505,1.65055,438599997.0
2007-05-14 09:15:00,1.6506,1.65065,1.6505,1.6505,679099988.0
2007-05-14 09:16:00,1.6505,1.6506,1.6505,1.6506,65399998.0
2007-05-14 09:17:00,1.6506,1.6506,1.6506,1.6506,63200000.0
2007-05-14 09:18:00,1.6505,1.6506,1.6505,1.65055,80500000.0
2007-05-14 09:19:00,1.6506,1.6506,1.65055,1.65055,123700001.0
2007-05-14 09:20:00,1.65055,1.6508,1.65055,1.6507,508500000.0
2007-05-14 09:21:00,1.6507,1.65075,1.65055,1.65065,612199999.0
2007-05-14 09:22:00,1.65065,1.6509,1.65055,1.6508,403800000.0
2007-05-14 09:23:00,1.65075,1.6508,1.6507,1.6508,354900000.0
2007-05-14 09:24:00,1.6508,1.6509,1.65065,1.65065,1118000001.0
2007-05-14 09:25:00,1.6507,1.6507,1.6505,1.6505,958600001.0
2007-05-14 09:26:00,1.6506,1.6506,1.65045,1.6505,585100005.0
2007-05-14 09:27:00,1.65045,1.6506,1.65045,1.6506,472000001.0
2007-05-14 09:28:00,1.6506,1.651,1.6506,1.6509,794599997.0
2007-05-14 09:29:00,1.651,1.6511,1.651,1.6511,518400000.0
2007-05-14 09:30:00,1.6511,1.6512,1.6511,1.6512,426799999.0
2007-05-14 09:31:00,1.6511,1.6512,1.651,1.6512,982599997.0
2007-05-14 09:32:00,1.6512,1.6512,1.65095,1.651,451099997.0
2007-05-14 09:33:00,1.6511,1.6513,1.651,1.6512,594499999.0
2007-05-14 09:34:00,1.6512,1.6513,1.65105,1.6512,1726300014.0
2007-05-14 09:35:00,1.6512,1.6512,1.65095,1.6511,804500004.0
2007-05-14 09:36:00,1.651,1.651,1.6508,1.6509,734099994.0
2007-05-14 09:37:00,1.6509,1.6509,1.6507,1.6508,262400000.0
2007-05-14 09:38:00,1.6508,1.6508,1.6506,1.6506,923399999.0
2007-05-14 09:39:00,1.6507,1.6508,1.65055,1.6507,1744399997.0
2007-05-14 09:40:00,1.6507,1.6508,1.6506,1.65075,1389800013.0
2007-05-14 09:41:00,1.6508,1.6511,1.6507,1.651,1504699986.0
2007-05-14 09:42:00,1.6509,1.651,1.6508,1.651,1978499987.0
2007-05-14 09:43:00,1.6512,1.6512,1.6509,1.651,1978499987.0
2007-05-14 09:44:00,1.651,1.6512,1.651,1.651,1744300002.0
2007-05-14 09:45:00,1.651,1.6513,1.651,1.6513,2044299993.0
2007-05-14 09:46:00,1.6513,1.6514,1.6513,1.6514,1155299976.0
2007-05-14 09:47:00,1.6514,1.652,1.6514,1.652,1197999993.0
2007-05-14 09:48:00,1.6519,1.6519,1.6516,1.6517,546400003.0
2007-05-14 09:49:00,1.6517,1.6517,1.6512,1.6513,1516399991.0
2007-05-14 09:50:00,1.6513,1.6515,1.6513,1.6515,240300000.0
2007-05-14 09:51:00,1.6515,1.6515,1.6513,1.6514,192600000.0
2007-05-14 09:52:00,1.6514,1.6514,1.6513,1.6513,121600000.0
2007-05-14 09:53:00,1.6513,1.6514,1.6511,1.6511,1189799981.0
2007-05-14 09:54:00,1.6511,1.6512,1.651,1.6512,619199996.0
2007-05-14 09:55:00,1.6511,1.6513,1.6511,1.6512,516400000.0
2007-05-14 09:56:00,1.6512,1.6513,1.6511,1.6512,622200003.0
2007-05-14 09:57:00,1.6512,1.6513,1.6509,1.6509,979399998.0
2007-05-14 09:58:00,1.651,1.6511,1.6508,1.651,2124100005.0
2007-05-14 09:59:00,1.6509,1.6509,1.6505,1.6506,1201199981.0
2007-05-14 10:00:00,1.6507,1.651,1.6507,1.651,1201199981.0
2007-05-14 10:01:00,1.6509,1.6512,1.6509,1.6511,979800000.0
2007-05-14 10:02:00,1.6512,1.6514,1.65115,1.65125,979800000.0
2007-05-14 10:03:00,1.6513,1.652,1.65125,1.652,1277499999.0
2007-05-14 10:04:00,1.6519,1.652,1.6517,1.6517,1141399999.0
2007-05-14 10:05:00,1.6517,1.6519,1.65165,1.6517,686200001.0
2007-05-14 10:06:00,1.6517,1.6518,1.6515,1.6518,2113000008.0
2007-05-14 10:07:00,1.6518,1.6519,1.6518,1.6519,661800012.0
2007-05-14 10:08:00,1.6519,1.6519,1.6517,1.6518,679000007.0
2007-05-14 10:09:00,1.6518,1.6518,1.6517,1.6518,618999995.0
2007-05-14 10:10:00,1.6518,1.6518,1.65155,1.6516,918499998.0
2007-05-14 10:11:00,1.6516,1.6518,1.65155,1.6517,1141600011.0
2007-05-14 10:12:00,1.6517,1.6518,1.6517,1.6518,172800000.0
2007-05-14 10:13:00,1.6518,1.6518,1.6516,1.6517,456700002.0
2007-05-14 10:14:00,1.6517,1.6517,1.6516,1.6517,258100006.0
2007-05-14 10:15:00,1.6517,1.6517,1.6514,1.6514,263799999.0
2007-05-14 10:16:00,1.6515,1.6515,1.6514,1.6515,208799999.0
2007-05-14 10:17:00,1.6514,1.6514,1.6513,1.6513,467999998.0
2007-05-14 10:18:00,1.6513,1.6513,1.6512,1.6512,383100000.0
2007-05-14 10:19:00,1.6513,1.6514,1.6513,1.6513,276300000.0
2007-05-14 10:20:00,1.6513,1.6515,1.6513,1.6514,855200007.0
2007-05-14 10:21:00,1.6514,1.6515,1.6513,1.6514,1049299995.0
2007-05-14 10:22:00,1.6514,1.6515,1.6512,1.6514,1370499991.0
2007-05-14 10:23:00,1.6514,1.6514,1.6513,1.6513,689599999.0
2007-05-14 10:24:00,1.6514,1.6515,1.6514,1.6515,322399997.0
2007-05-14 10:25:00,1.6515,1.6515,1.6514,1.6515,75200001.0
2007-05-14 10:26:00,1.6515,1.6515,1.6513,1.6514,575200000.0
2007-05-14 10:27:00,1.6514,1.6514,1.6513,1.6514,496100000.0
2007-05-14 10:28:00,1.65135,1.6514,1.65125,1.6514,493999991.0
2007-05-14 10:29:00,1.6514,1.6515,1.6513,1.6513,203999999.0
2007-05-14 10:30:00,1.6514,1.6516,1.6514,1.6516,228999999.0
2007-05-14 10:31:00,1.6515,1.6516,1.65135,1.6515,396599999.0
2007-05-14 10:32:00,1.6515,1.6516,1.6514,1.6515,441699997.0
2007-05-14 10:33:00,1.6515,1.6516,1.6514,1.6514,200000000.0
2007-05-14 10:34:00,1.6514,1.6515,1.65135,1.6514,198700000.0
2007-05-14 10:35:00,1.65135,1.6516,1.65135,1.65155,73200000.0
2007-05-14 10:36:00,1.6516,1.6516,1.65155,1.6516,16100000.0
2007-05-14 10:37:00,1.6516,1.6516,1.6516,1.6516,10400000.0
2007-05-14 10:38:00,1.6516,1.6516,1.6516,1.6516,31200000.0
2007-05-14 10:39:00,1.6516,1.6517,1.6516,1.6516,104000000.0
2007-05-14 10:40:00,1.6516,1.6517,1.65155,1.6516,251800002.0
2007-05-14 10:41:00,1.65165,1.6517,1.65155,1.6516,185900003.0
2007-05-14 10:42:00,1.65155,1.6517,1.65155,1.6516,506700001.0
2007-05-14 10:43:00,1.6516,1.6516,1.6514,1.6515,493600002.0
2007-05-14 10:44:00,1.6515,1.6516,1.65135,1.6515,221000002.0
2007-05-14 10:45:00,1.6515,1.6517,1.65145,1.65165,645900002.0
2007-05-14 10:46:00,1.65165,1.6519,1.65165,1.6518,251999996.0
2007-05-14 10:47:00,1.6518,1.6519,1.6517,1.6518,222200000.0
2007-05-14 10:48:00,1.6517,1.6518,1.6517,1.6518,233900001.0
2007-05-14 10:49:00,1.6518,1.6518,1.65175,1.65175,28500000.0
2007-05-14 10:50:00,1.6518,1.6518,1.6518,1.6518,2100000.0
2007-05-14 10:51:00,1.6518,1.6518,1.6517,1.6518,62299999.0
2007-05-14 10:52:00,1.6518,1.6518,1.6518,1.6518,25600000.0
2007-05-14 10:53:00,1.65175,1.6518,1.65165,1.6517,276400000.0
2007-05-14 10:54:00,1.6517,1.6518,1.6517,1.6518,89699999.0
2007-05-14 10:55:00,1.6518,1.6518,1.65155,1.6516,388600004.0
2007-05-14 10:56:00,1.65155,1.6517,1.65155,1.6516,295499997.0
2007-05-14 10:57:00,1.6517,1.6517,1.6516,1.6516,322399996.0
2007-05-14 10:58:00,1.6515,1.6516,1.6515,1.6515,335899999.0
2007-05-14 10:59:00,1.6515,1.6516,1.65135,1.6514,695000002.0
2007-05-14 11:00:00,1.65145,1.6515,1.6514,1.6515,153599999.0
2007-05-14 11:01:00,1.6515,1.6515,1.6513,1.65135,453600000.0
2007-05-14 11:02:00,1.6514,1.6514,1.65125,1.6513,206900000.0
2007-05-14 11:03:00,1.6513,1.6514,1.6513,1.6513,118400000.0
2007-05-14 11:04:00,1.6513,1.6513,1.6512,1.6513,164799999.0
2007-05-14 11:05:00,1.6513,1.6513,1.6512,1.6512,486499995.0
2007-05-14 11:06:00,1.6513,1.6513,1.6512,1.6513,786300003.0
2007-05-14 11:07:00,1.6513,1.6513,1.6512,1.6513,360999997.0
2007-05-14 11:08:00,1.6513,1.6514,1.65125,1.6514,103100001.0
2007-05-14 11:09:00,1.6514,1.6514,1.6513,1.6514,48400000.0
2007-05-14 11:10:00,1.6514,1.6514,1.6514,1.6514,68800000.0
2007-05-14 11:11:00,1.6514,1.6514,1.65135,1.6514,74800000.0
2007-05-14 11:12:00,1.6514,1.6514,1.6514,1.6514,14400000.0
2007-05-14 11:13:00,1.6514,1.6514,1.6513,1.6513,592099998.0
2007-05-14 11:14:00,1.6513,1.6513,1.6513,1.6513,89600000.0
2007-05-14 11:15:00,1.6513,1.6513,1.6513,1.6513,32000000.0
2007-05-14 11:16:00,1.6513,1.6513,1.6513,1.6513,92800000.0
2007-05-14 11:17:00,1.6513,1.6513,1.6512,1.6512,151200000.0
2007-05-14 11:18:00,1.6512,1.6512,1.65115,1.6512,593999996.0
2007-05-14 11:19:00,1.6512,1.6512,1.65115,1.6512,549199988.0
2007-05-14 11:20:00,1.6512,1.6512,1.65115,1.6512,1279099977.0
2007-05-14 11:21:00,1.6512,1.6512,1.6512,1.6512,97600000.0
2007-05-14 11:22:00,1.6512,1.6512,1.6512,1.6512,27600000.0
2007-05-14 11:23:00,1.65115,1.6513,1.65115,1.6513,36400000.0
2007-05-14 11:24:00,1.6513,1.6513,1.6513,1.6513,29600000.0
2007-05-14 11:25:00,1.6513,1.6513,1.65125,1.65125,42300000.0
2007-05-14 11:26:00,1.6513,1.6514,1.6513,1.6513,21600000.0
2007-05-14 11:27:00,1.6513,1.65135,1.65125,1.6513,92600000.0
2007-05-14 11:28:00,1.6513,1.6514,1.65125,1.6514,184400000.0
2007-05-14 11:29:00,1.6514,1.6514,1.6513,1.6513,222000002.0
2007-05-14 11:30:00,1.6514,1.6515,1.65125,1.6515,496499995.0
2007-05-14 11:31:00,1.6515,1.6515,1.6514,1.6515,528500002.0
2007-05-14 11:32:00,1.6515,1.6515,1.6514,1.65145,52800000.0
2007-05-14 11:33:00,1.65145,1.6517,1.65145,1.65165,1408299995.0
2007-05-14 11:34:00,1.6517,1.6517,1.65155,1.65165,401500000.0
2007-05-14 11:35:00,1.6517,1.6518,1.6517,1.6518,442900003.0
2007-05-14 11:36:00,1.6518,1.6519,1.65175,1.65185,1099899985.0
2007-05-14 11:37:00,1.6519,1.6522,1.6519,1.6521,447100000.0
2007-05-14 11:38:00,1.6521,1.6521,1.652,1.6521,1312799985.0
2007-05-14 11:39:00,1.652,1.652,1.65185,1.6519,955500004.0
2007-05-14 11:40:00,1.652,1.652,1.6518,1.6518,305799998.0
2007-05-14 11:41:00,1.6518,1.6519,1.6518,1.6518,173000002.0
2007-05-14 11:42:00,1.6519,1.6519,1.6518,1.6519,1261200002.0
2007-05-14 11:43:00,1.6518,1.6519,1.6518,1.6519,550899996.0
2007-05-14 11:44:00,1.6519,1.652,1.65185,1.65185,427399992.0
2007-05-14 11:45:00,1.6519,1.6519,1.65165,1.65185,855399998.0
2007-05-14 11:46:00,1.6519,1.652,1.6519,1.652,1968799995.0
2007-05-14 11:47:00,1.6519,1.6519,1.6518,1.6518,1902899992.0
2007-05-14 11:48:00,1.6517,1.6519,1.6517,1.6519,1902899992.0
2007-05-14 11:49:00,1.6521,1.6521,1.6518,1.65185,1902899992.0
2007-05-14 11:50:00,1.6519,1.652,1.6518,1.6519,970099999.0
2007-05-14 11:51:00,1.6519,1.65195,1.65185,1.65195,134899995.0
2007-05-14 11:52:00,1.652,1.652,1.6518,1.6518,350000003.0
2007-05-14 11:53:00,1.6519,1.6519,1.65175,1.6518,545799995.0
2007-05-14 11:54:00,1.6518,1.6519,1.6517,1.6518,406999998.0
2007-05-14 11:55:00,1.6518,1.6519,1.6518,1.6519,1064999988.0
2007-05-14 11:56:00,1.6519,1.6519,1.65175,1.65175,234199997.0
2007-05-14 11:57:00,1.6518,1.6518,1.6518,1.6518,190199999.0
2007-05-14 11:58:00,1.6518,1.6518,1.65155,1.6516,1268499999.0
2007-05-14 11:59:00,1.6516,1.6517,1.6515,1.6516,1018299995.0
2007-05-14 12:00:00,1.6516,1.6517,1.6516,1.6516,210200001.0
2007-05-14 12:01:00,1.6516,1.6517,1.6516,1.6516,731599994.0
2007-05-14 12:02:00,1.6516,1.6516,1.6516,1.6516,625900000.0
2007-05-14 12:03:00,1.6516,1.6517,1.6516,1.6517,749500002.0
2007-05-14 12:04:00,1.6517,1.6517,1.65165,1.6517,36000000.0
2007-05-14 12:05:00,1.65165,1.6517,1.6516,1.6517,139000001.0
2007-05-14 12:06:00,1.6516,1.6517,1.65155,1.65155,903099995.0
2007-05-14 12:07:00,1.6516,1.6517,1.65155,1.6517,544800003.0
2007-05-14 12:08:00,1.65165,1.6517,1.6516,1.6516,642300006.0
2007-05-14 12:09:00,1.6516,1.6517,1.6516,1.6517,656399997.0
2007-05-14 12:10:00,1.6517,1.6517,1.6517,1.6517,24000000.0
2007-05-14 12:11:00,1.6517,1.6517,1.6517,1.6517,46400000.0
2007-05-14 12:12:00,1.6517,1.6517,1.6517,1.6517,396400001.0
2007-05-14 12:13:00,1.6517,1.6517,1.65155,1.6517,1407399999.0
2007-05-14 12:14:00,1.6517,1.6517,1.6516,1.6517,130299999.0
2007-05-14 12:15:00,1.6517,1.6517,1.6517,1.6517,8800000.0
2007-05-14 12:16:00,1.6516,1.6517,1.6516,1.6517,216000000.0
2007-05-14 12:17:00,1.6517,1.6517,1.6517,1.6517,26400000.0
2007-05-14 12:18:00,1.6517,1.6517,1.6516,1.6517,136799998.0
2007-05-14 12:19:00,1.6517,1.6519,1.6516,1.6518,547400002.0
2007-05-14 12:20:00,1.6518,1.6518,1.6517,1.6517,203099999.0
2007-05-14 12:21:00,1.6517,1.6517,1.6516,1.6517,560800000.0
2007-05-14 12:22:00,1.6517,1.6517,1.6516,1.6517,254400002.0
2007-05-14 12:23:00,1.6517,1.6517,1.6516,1.6517,303700003.0
2007-05-14 12:24:00,1.6517,1.6518,1.65165,1.6517,387400000.0
2007-05-14 12:25:00,1.6517,1.6518,1.6517,1.6518,216800000.0
2007-05-14 12:26:00,1.6518,1.6518,1.6517,1.6518,552800000.0
2007-05-14 12:27:00,1.6518,1.6518,1.6517,1.6517,415200000.0
2007-05-14 12:28:00,1.6517,1.6518,1.6517,1.6518,380100001.0
2007-05-14 12:29:00,1.65165,1.6518,1.65155,1.6516,753699991.0
2007-05-14 12:30:00,1.6516,1.6516,1.6516,1.6516,6400000.0
2007-05-14 12:31:00,1.6516,1.6516,1.65145,1.6515,201399999.0
2007-05-14 12:32:00,1.6515,1.6515,1.6508,1.651,1229199996.0
2007-05-14 12:33:00,1.651,1.6516,1.651,1.6514,1513199999.0
2007-05-14 12:34:00,1.6514,1.6514,1.65125,1.6513,364800000.0
2007-05-14 12:35:00,1.6513,1.6514,1.6512,1.6513,450499994.0
2007-05-14 12:36:00,1.6513,1.6513,1.65115,1.65115,344099998.0
2007-05-14 12:37:00,1.6512,1.6513,1.65115,1.65115,1631800004.0
2007-05-14 12:38:00,1.6512,1.6513,1.65115,1.6513,1270999981.0
2007-05-14 12:39:00,1.6513,1.6514,1.6513,1.6514,246700000.0
2007-05-14 12:40:00,1.6513,1.6515,1.6512,1.6512,787999998.0
2007-05-14 12:41:00,1.6512,1.6513,1.65115,1.6513,295700001.0
2007-05-14 12:42:00,1.6513,1.6514,1.6513,1.6514,229400002.0
2007-05-14 12:43:00,1.6514,1.6514,1.6512,1.6512,799099997.0
2007-05-14 12:44:00,1.6511,1.6511,1.651,1.6511,421799999.0
2007-05-14 12:45:00,1.6511,1.6512,1.6511,1.6512,335000002.0
2007-05-14 12:46:00,1.6512,1.6512,1.65105,1.6512,234599995.0
2007-05-14 12:47:00,1.6512,1.6514,1.6512,1.6513,718499988.0
2007-05-14 12:48:00,1.6514,1.6514,1.6513,1.6513,1512200000.0
2007-05-14 12:49:00,1.6514,1.6514,1.6513,1.6514,981599992.0
2007-05-14 12:50:00,1.6514,1.6515,1.6513,1.6515,293699999.0
2007-05-14 12:51:00,1.6515,1.6515,1.6514,1.6514,320800003.0
2007-05-14 12:52:00,1.6514,1.6515,1.65135,1.65135,871199995.0
2007-05-14 12:53:00,1.6514,1.6515,1.6513,1.6514,805999999.0
2007-05-14 12:54:00,1.6514,1.6516,1.6514,1.6516,484200006.0
2007-05-14 12:55:00,1.6516,1.6516,1.6515,1.6515,779900017.0
2007-05-14 12:56:00,1.6515,1.6516,1.6515,1.6515,47199999.0
2007-05-14 12:57:00,1.6515,1.6516,1.6515,1.6515,350900001.0
2007-05-14 12:58:00,1.6515,1.6515,1.6514,1.6514,521599999.0
2007-05-14 12:59:00,1.6514,1.6516,1.65135,1.65145,385699997.0
2007-05-14 13:00:00,1.6515,1.6518,1.6515,1.6518,60600000.0
2007-05-14 13:01:00,1.6518,1.6519,1.6517,1.6518,131000000.0
2007-05-14 13:02:00,1.6518,1.6518,1.6516,1.6516,725499994.0
2007-05-14 13:03:00,1.6516,1.6517,1.6516,1.6517,79100001.0
2007-05-14 13:04:00,1.6517,1.6517,1.65165,1.65165,45000000.0
2007-05-14 13:05:00,1.6517,1.6518,1.6517,1.6518,183499999.0
2007-05-14 13:06:00,1.6518,1.6518,1.65175,1.6518,140400003.0
2007-05-14 13:07:00,1.6518,1.6518,1.6517,1.6517,345900005.0
2007-05-14 13:08:00,1.6517,1.6517,1.6517,1.6517,2600000.0
2007-05-14 13:09:00,1.6513,1.65149,1.65099,1.65111,1888799993.0
2007-05-14 13:10:00,1.6517,1.6517,1.6517,1.6517,2400000.0
2007-05-14 13:11:00,1.6517,1.6517,1.6516,1.6516,45600000.0
2007-05-14 13:12:00,1.6516,1.6516,1.65155,1.6516,182000003.0
2007-05-14 13:13:00,1.65106,1.6514,1.65074,1.65128,179700000.0
2007-05-14 13:14:00,1.6516,1.6516,1.6515,1.6515,94999996.0
2007-05-14 13:15:00,1.6516,1.6516,1.6515,1.6515,270799992.0
2007-05-14 13:16:00,1.6515,1.6515,1.6513,1.6513,206300000.0
2007-05-14 13:17:00,1.6513,1.6514,1.65125,1.6513,408499999.0
2007-05-14 13:18:00,1.6513,1.6513,1.6512,1.6512,183800000.0
2007-05-14 13:19:00,1.6512,1.6513,1.6512,1.6512,92000001.0
2007-05-14 13:20:00,1.6512,1.6513,1.6512,1.6512,190800000.0
2007-05-14 13:21:00,1.6512,1.6513,1.6512,1.6512,92600000.0
2007-05-14 13:22:00,1.65115,1.6513,1.65115,1.6512,71200000.0
2007-05-14 13:23:00,1.6512,1.6512,1.65105,1.6511,418200001.0
2007-05-14 13:24:00,1.6511,1.65115,1.651,1.6511,846399984.0
2007-05-14 13:25:00,1.6511,1.6512,1.65105,1.6511,647700000.0
2007-05-14 13:26:00,1.6511,1.6511,1.6511,1.6511,198900000.0
2007-05-14 13:27:00,1.6508,1.65098,1.6505,1.65086,1435199999.0
2007-05-14 13:28:00,1.6511,1.6512,1.6511,1.6512,37500000.0
2007-05-14 13:29:00,1.6511,1.6511,1.6511,1.6511,365100000.0
2007-05-14 13:30:00,1.6511,1.6512,1.6511,1.6512,68700000.0
2007-05-14 13:31:00,1.6512,1.6513,1.6512,1.6513,137400000.0
2007-05-14 13:32:00,1.6513,1.6513,1.6513,1.6513,3200000.0
2007-05-14 13:33:00,1.6513,1.6513,1.6513,1.6513,59000000.0
2007-05-14 13:34:00,1.6513,1.6513,1.6512,1.6512,794599998.0
2007-05-14 13:35:00,1.6512,1.6513,1.6512,1.6513,76600000.0
2007-05-14 13:36:00,1.6513,1.6513,1.6513,1.6513,5600000.0
2007-05-14 13:37:00,1.6513,1.6513,1.6512,1.6513,936400009.0
2007-05-14 13:38:00,1.6513,1.6513,1.6513,1.6513,16800000.0
2007-05-14 13:39:00,1.6511,1.65124,1.65051,1.65095,1058700007.0
2007-05-14 13:40:00,1.6514,1.6514,1.6513,1.6513,125300001.0
2007-05-14 13:41:00,1.6513,1.6514,1.6511,1.6511,980500008.0
2007-05-14 13:42:00,1.6511,1.6511,1.651,1.651,1100700018.0
2007-05-14 13:43:00,1.6511,1.6511,1.6508,1.65085,1454400002.0
2007-05-14 13:44:00,1.65085,1.6511,1.65085,1.6511,1005500007.0
2007-05-14 13:45:00,1.6511,1.6511,1.6511,1.6511,63200000.0
2007-05-14 13:46:00,1.6511,1.6511,1.65095,1.65095,844100001.0
2007-05-14 13:47:00,1.651,1.6511,1.65095,1.651,1646200023.0
2007-05-14 13:48:00,1.65095,1.651,1.65095,1.65095,728799995.0
2007-05-14 13:49:00,1.6509,1.6509,1.6507,1.6508,869900023.0
2007-05-14 13:50:00,1.6508,1.6509,1.6508,1.6509,111900000.0
2007-05-14 13:51:00,1.6509,1.651,1.6509,1.6509,401900006.0
2007-05-14 13:52:00,1.6509,1.6509,1.6509,1.6509,21600000.0
2007-05-14 13:53:00,1.6509,1.651,1.65075,1.651,284000000.0
2007-05-14 13:54:00,1.651,1.6512,1.651,1.65105,384500001.0
2007-05-14 13:55:00,1.6511,1.6511,1.65105,1.6511,29400000.0
2007-05-14 13:56:00,1.6511,1.6511,1.6511,1.6511,12200000.0
2007-05-14 13:57:00,1.6511,1.6512,1.6511,1.6511,909700015.0
2007-05-14 13:58:00,1.6511,1.6511,1.651,1.6511,110300002.0
2007-05-14 13:59:00,1.6511,1.6511,1.651,1.6511,527900000.0
2007-05-14 14:00:00,1.6511,1.6513,1.65105,1.6513,378100002.0
2007-05-14 14:01:00,1.6513,1.6515,1.65125,1.6515,375800000.0
2007-05-14 14:02:00,1.6515,1.6515,1.65135,1.65135,122000001.0
2007-05-14 14:03:00,1.6514,1.6515,1.6514,1.6515,307200000.0
2007-05-14 14:04:00,1.6515,1.6515,1.6514,1.6515,542099996.0
2007-05-14 14:05:00,1.6515,1.6516,1.6515,1.6516,141600000.0
2007-05-14 14:06:00,1.6516,1.6516,1.6514,1.6515,1867399983.0
2007-05-14 14:07:00,1.6515,1.6516,1.6515,1.6516,1016700009.0
2007-05-14 14:08:00,1.6516,1.6516,1.6515,1.6516,1069999999.0
2007-05-14 14:09:00,1.6516,1.6518,1.6516,1.65165,754200001.0
2007-05-14 14:10:00,1.6517,1.6518,1.6517,1.6517,1458799987.0
2007-05-14 14:11:00,1.6517,1.6517,1.6517,1.6517,42400000.0
2007-05-14 14:12:00,1.6517,1.6518,1.6517,1.6517,317399995.0
2007-05-14 14:13:00,1.65165,1.6517,1.65165,1.6517,421600004.0
2007-05-14 14:14:00,1.6517,1.6517,1.6515,1.6517,956099993.0
2007-05-14 14:15:00,1.6514,1.6515,1.6513,1.6514,659000012.0
2007-05-14 14:16:00,1.6515,1.6516,1.6515,1.6516,659000012.0
2007-05-14 14:17:00,1.6516,1.6516,1.65135,1.6514,380400000.0
2007-05-14 14:18:00,1.6514,1.6515,1.6514,1.6515,1112699998.0
2007-05-14 14:19:00,1.6515,1.6515,1.6513,1.6514,933599998.0
2007-05-14 14:20:00,1.6513,1.6513,1.6512,1.6513,343900001.0
2007-05-14 14:21:00,1.6513,1.6514,1.65125,1.6513,88800000.0
2007-05-14 14:22:00,1.6513,1.6513,1.65125,1.6513,460099992.0
2007-05-14 14:23:00,1.6513,1.6513,1.65125,1.65125,470899994.0
2007-05-14 14:24:00,1.6513,1.6514,1.6513,1.6513,380899993.0
2007-05-14 14:25:00,1.6513,1.6514,1.6512,1.6513,965699994.0
2007-05-14 14:26:00,1.65125,1.6513,1.65115,1.6512,680900005.0
2007-05-14 14:27:00,1.6512,1.6513,1.65115,1.65115,1498000004.0
2007-05-14 14:28:00,1.65115,1.6513,1.65115,1.6512,275999998.0
2007-05-14 14:29:00,1.6512,1.6513,1.65115,1.65125,213100001.0
2007-05-14 14:30:00,1.6513,1.6513,1.65115,1.6512,570799999.0
2007-05-14 14:31:00,1.6512,1.6512,1.65115,1.65115,297100000.0
2007-05-14 14:32:00,1.6512,1.6512,1.6512,1.6512,111600000.0
2007-05-14 14:33:00,1.6512,1.6513,1.65115,1.65115,394300000.0
2007-05-14 14:34:00,1.6512,1.6514,1.6512,1.6514,599599987.0
2007-05-14 14:35:00,1.6514,1.6515,1.6513,1.6514,583599995.0
2007-05-14 14:36:00,1.6514,1.6514,1.6514,1.6514,583599995.0
2007-05-14 14:37:00,1.6514,1.6514,1.6514,1.6514,894799992.0
2007-05-14 14:38:00,1.6514,1.6514,1.6514,1.6514,54500000.0
2007-05-14 14:39:00,1.6514,1.6514,1.6514,1.6514,57600000.0
2007-05-14 14:40:00,1.6514,1.6514,1.6513,1.6513,274400000.0
2007-05-14 14:41:00,1.6513,1.6513,1.65125,1.6513,152800000.0
2007-05-14 14:42:00,1.6513,1.6514,1.6513,1.6513,320800000.0
2007-05-14 14:43:00,1.6513,1.6513,1.6513,1.6513,185199996.0
2007-05-14 14:44:00,1.6513,1.6513,1.65125,1.65125,377100007.0
2007-05-14 14:45:00,1.65098,1.65117,1.65077,1.65102,92700000.0
2007-05-14 14:46:00,1.6513,1.6513,1.6512,1.6513,159100001.0
2007-05-14 14:47:00,1.6513,1.6513,1.65115,1.6512,273099996.0
2007-05-14 14:48:00,1.6512,1.6512,1.6511,1.6511,620099986.0
2007-05-14 14:49:00,1.6511,1.6511,1.6511,1.6511,1784099997.0
2007-05-14 14:50:00,1.6511,1.6513,1.6511,1.6513,605899995.0
2007-05-14 14:51:00,1.6513,1.6514,1.6513,1.6513,819999987.0
2007-05-14 14:52:00,1.6513,1.6513,1.6513,1.6513,328800000.0
2007-05-14 14:53:00,1.6513,1.6514,1.6512,1.6514,493800007.0
2007-05-14 14:54:00,1.6514,1.6516,1.6514,1.6515,748399993.0
2007-05-14 14:55:00,1.6515,1.6515,1.65145,1.6515,147200000.0
2007-05-14 14:56:00,1.6515,1.6515,1.6515,1.6515,160800000.0
2007-05-14 14:57:00,1.6515,1.6516,1.6515,1.6515,315999999.0
2007-05-14 14:58:00,1.6515,1.6515,1.6515,1.6515,356800000.0
2007-05-14 14:59:00,1.6515,1.6515,1.6513,1.6514,322899999.0
2007-05-14 15:00:00,1.6514,1.6514,1.65125,1.6514,770399999.0
2007-05-14 15:01:00,1.6514,1.6514,1.65125,1.6513,943399997.0
2007-05-14 15:02:00,1.6513,1.6513,1.65125,1.65125,748099985.0
2007-05-14 15:03:00,1.6513,1.6513,1.651,1.651,272899999.0
2007-05-14 15:04:00,1.651,1.651,1.651,1.651,216800000.0
2007-05-14 15:05:00,1.651,1.6512,1.65085,1.65115,980300004.0
2007-05-14 15:06:00,1.6512,1.6513,1.65105,1.6513,804299996.0
2007-05-14 15:07:00,1.6513,1.6513,1.6513,1.6513,132100000.0
2007-05-14 15:08:00,1.6513,1.6513,1.6512,1.6513,140700000.0
2007-05-14 15:09:00,1.6513,1.6514,1.6513,1.6514,351999998.0
2007-05-14 15:10:00,1.6514,1.6515,1.65135,1.6514,522899999.0
2007-05-14 15:11:00,1.6514,1.6514,1.65125,1.6514,1696900003.0
2007-05-14 15:12:00,1.6514,1.6514,1.6513,1.6514,1148099990.0
2007-05-14 15:13:00,1.6514,1.6514,1.65135,1.6514,185200000.0
2007-05-14 15:14:00,1.6514,1.6514,1.6513,1.6513,178300000.0
2007-05-14 15:15:00,1.6514,1.6514,1.6514,1.6514,46400000.0
2007-05-14 15:16:00,1.6514,1.6515,1.6514,1.6514,199200000.0
2007-05-14 15:17:00,1.6514,1.6514,1.6513,1.6514,157599999.0
2007-05-14 15:18:00,1.6514,1.6514,1.65135,1.6514,122800000.0
2007-05-14 15:19:00,1.6514,1.6514,1.6514,1.6514,348000000.0
2007-05-14 15:20:00,1.6514,1.6514,1.6513,1.6514,247700003.0
2007-05-14 15:21:00,1.6514,1.6514,1.6514,1.6514,183200000.0
2007-05-14 15:22:00,1.6514,1.6514,1.6513,1.6514,327300001.0
2007-05-14 15:23:00,1.6514,1.6514,1.6514,1.6514,86400000.0
2007-05-14 15:24:00,1.6514,1.6514,1.65135,1.65135,183000000.0
2007-05-14 15:25:00,1.6514,1.6514,1.65135,1.65135,36600000.0
2007-05-14 15:26:00,1.6514,1.6514,1.6514,1.6514,372000000.0
2007-05-14 15:27:00,1.6514,1.6515,1.6514,1.6514,216000000.0
2007-05-14 15:28:00,1.6514,1.6514,1.65135,1.6514,417600000.0
2007-05-14 15:29:00,1.6514,1.6514,1.6514,1.6514,61600000.0
2007-05-14 15:30:00,1.6514,1.6515,1.6514,1.6514,68000000.0
2007-05-14 15:31:00,1.6514,1.6515,1.6514,1.6514,188800000.0
2007-05-14 15:32:00,1.6514,1.6514,1.65135,1.65135,368800003.0
2007-05-14 15:33:00,1.65145,1.6516,1.6514,1.6515,361400003.0
2007-05-14 15:34:00,1.6515,1.6516,1.6515,1.6515,401900003.0
2007-05-14 15:35:00,1.6515,1.6516,1.65145,1.6515,128600001.0
2007-05-14 15:36:00,1.65155,1.6516,1.6515,1.6515,399999997.0
2007-05-14 15:37:00,1.6515,1.6515,1.6515,1.6515,93400002.0
2007-05-14 15:38:00,1.6515,1.6515,1.6515,1.6515,38400000.0
2007-05-14 15:39:00,1.6515,1.6515,1.6514,1.6515,155500002.0
2007-05-14 15:40:00,1.6515,1.6515,1.65145,1.6515,40000000.0
2007-05-14 15:41:00,1.6515,1.6515,1.65145,1.6515,5600000.0
2007-05-14 15:42:00,1.6515,1.6515,1.6512,1.6513,403900002.0
2007-05-14 15:43:00,1.6513,1.6513,1.6512,1.6513,1027699986.0
2007-05-14 15:44:00,1.6513,1.6513,1.6512,1.6513,139199999.0
2007-05-14 15:45:00,1.6513,1.6513,1.65115,1.65115,455699998.0
2007-05-14 15:46:00,1.65115,1.6513,1.65115,1.6512,532399999.0
2007-05-14 15:47:00,1.6512,1.6513,1.6511,1.6512,711700007.0
2007-05-14 15:48:00,1.6511,1.6513,1.6511,1.6513,443499993.0
2007-05-14 15:49:00,1.6513,1.6513,1.6513,1.6513,443499993.0
2007-05-14 15:50:00,1.6513,1.6513,1.6512,1.6512,431499995.0
2007-05-14 15:51:00,1.6513,1.6513,1.6512,1.6512,101600000.0
2007-05-14 15:52:00,1.65115,1.6512,1.65115,1.6512,892399998.0
2007-05-14 15:53:00,1.6512,1.65125,1.65115,1.6512,195000000.0
2007-05-14 15:54:00,1.6512,1.6512,1.65115,1.6512,56000000.0
2007-05-14 15:55:00,1.6512,1.6512,1.65115,1.6512,40500000.0
2007-05-14 15:56:00,1.65115,1.6512,1.65105,1.6512,644200002.0
2007-05-14 15:57:00,1.6512,1.6514,1.65115,1.6514,1222200008.0
2007-05-14 15:58:00,1.6514,1.6514,1.6513,1.65135,834400002.0
2007-05-14 15:59:00,1.6514,1.6516,1.6512,1.6515,612700000.0
2007-05-14 16:00:00,1.65135,1.6514,1.6512,1.6512,825899999.0
2007-05-14 16:01:00,1.6512,1.6512,1.65105,1.65115,990300001.0
2007-05-14 16:02:00,1.6512,1.6513,1.6512,1.6513,98400000.0
2007-05-14 16:03:00,1.6513,1.6514,1.65125,1.65125,526100004.0
2007-05-14 16:04:00,1.6514,1.6514,1.65115,1.6512,539199998.0
2007-05-14 16:05:00,1.6511,1.6513,1.6511,1.65115,1092099995.0
2007-05-14 16:06:00,1.6512,1.6513,1.6512,1.6513,348299999.0
2007-05-14 16:07:00,1.6513,1.6513,1.65115,1.6512,237099999.0
2007-05-14 16:08:00,1.6512,1.6512,1.6512,1.6512,106500000.0
2007-05-14 16:09:00,1.6512,1.6513,1.6512,1.6513,269599998.0
2007-05-14 16:10:00,1.6513,1.6513,1.65115,1.6513,178099999.0
2007-05-14 16:11:00,1.65125,1.6513,1.6512,1.6512,62400000.0
2007-05-14 16:12:00,1.6512,1.6512,1.65115,1.6512,178500000.0
2007-05-14 16:13:00,1.6512,1.6512,1.6511,1.65115,294199991.0
2007-05-14 16:14:00,1.65115,1.6512,1.65115,1.6512,164100000.0
2007-05-14 16:15:00,1.6512,1.6512,1.6512,1.6512,108800000.0
2007-05-14 16:16:00,1.6512,1.6513,1.65115,1.6512,324000000.0
2007-05-14 16:17:00,1.6512,1.6512,1.6512,1.6512,112000000.0
2007-05-14 16:18:00,1.6512,1.6512,1.65115,1.6512,75700000.0
2007-05-14 16:19:00,1.6512,1.6513,1.65115,1.65115,775499999.0
2007-05-14 16:20:00,1.6512,1.6513,1.6512,1.6513,257100002.0
2007-05-14 16:21:00,1.6513,1.6513,1.65115,1.6512,1388099986.0
2007-05-14 16:22:00,1.6512,1.6513,1.65115,1.6512,1326899997.0
2007-05-14 16:23:00,1.6512,1.6513,1.65115,1.65115,442399997.0
2007-05-14 16:24:00,1.65115,1.6512,1.6509,1.651,993500003.0
2007-05-14 16:25:00,1.651,1.6511,1.651,1.6511,642299998.0
2007-05-14 16:26:00,1.6511,1.6511,1.6509,1.6509,720400001.0
2007-05-14 16:27:00,1.6509,1.6509,1.6507,1.6507,382499999.0
2007-05-14 16:28:00,1.65065,1.6508,1.6506,1.6507,1066099998.0
2007-05-14 16:29:00,1.6507,1.6509,1.6507,1.6509,967299991.0
2007-05-14 16:30:00,1.651,1.651,1.6508,1.6509,791899992.0
2007-05-14 16:31:00,1.6509,1.6509,1.6508,1.6509,791899992.0
2007-05-14 16:32:00,1.6509,1.6511,1.6508,1.651,1597199995.0
2007-05-14 16:33:00,1.651,1.6511,1.65085,1.6509,1369700001.0
2007-05-14 16:34:00,1.651,1.651,1.65055,1.6507,1587499992.0
2007-05-14 16:35:00,1.6506,1.6507,1.6505,1.6506,812899999.0
2007-05-14 16:36:00,1.6506,1.6507,1.6506,1.65065,812899999.0
2007-05-14 16:37:00,1.6507,1.6508,1.6507,1.6507,240900000.0
2007-05-14 16:38:00,1.6507,1.6507,1.6507,1.6507,151200000.0
2007-05-14 16:39:00,1.6507,1.6507,1.6507,1.6507,289500000.0
2007-05-14 16:40:00,1.6507,1.6508,1.6507,1.6508,1040499992.0
2007-05-14 16:41:00,1.6508,1.6508,1.6507,1.6508,92800000.0
2007-05-14 16:42:00,1.6508,1.6508,1.6508,1.6508,167200000.0
2007-05-14 16:43:00,1.6508,1.6508,1.65055,1.6506,1668900003.0
2007-05-14 16:44:00,1.6507,1.6507,1.6505,1.6506,1863700016.0
2007-05-14 16:45:00,1.6506,1.6507,1.65055,1.6507,1863700016.0
2007-05-14 16:46:00,1.6507,1.6508,1.65065,1.6508,907100004.0
2007-05-14 16:47:00,1.6508,1.6508,1.6507,1.6507,594799999.0
2007-05-14 16:48:00,1.6507,1.6508,1.6507,1.6508,295300006.0
2007-05-14 16:49:00,1.6508,1.6509,1.6508,1.65085,109600000.0
2007-05-14 16:50:00,1.6509,1.6509,1.65085,1.6509,71500000.0
2007-05-14 16:51:00,1.65085,1.6509,1.65075,1.6508,639300007.0
2007-05-14 16:52:00,1.6509,1.651,1.6508,1.65085,668999994.0
2007-05-14 16:53:00,1.65085,1.651,1.65085,1.65095,297900000.0
2007-05-14 16:54:00,1.65095,1.651,1.6509,1.651,142700001.0
2007-05-14 16:55:00,1.651,1.651,1.65085,1.65085,130400001.0
2007-05-14 16:56:00,1.65095,1.651,1.65085,1.65085,236499998.0
2007-05-14 16:57:00,1.6509,1.651,1.65085,1.65095,495199997.0
2007-05-14 16:58:00,1.651,1.651,1.65095,1.651,132100000.0
2007-05-14 16:59:00,1.651,1.6514,1.651,1.6514,1092100000.0
2007-05-14 17:00:00,1.6514,1.6514,1.6513,1.6513,236800001.0
2007-05-14 17:01:00,1.6513,1.6513,1.6513,1.6513,59200000.0
2007-05-14 17:02:00,1.6513,1.6513,1.6512,1.6512,551799996.0
2007-05-14 17:03:00,1.6512,1.6512,1.65105,1.6512,1192599997.0
2007-05-14 17:04:00,1.6512,1.6512,1.65105,1.6511,357999998.0
2007-05-14 17:05:00,1.65115,1.6513,1.65105,1.6512,399000001.0
2007-05-14 17:06:00,1.6512,1.6512,1.65115,1.6512,500099999.0
2007-05-14 17:07:00,1.6512,1.6512,1.65105,1.6512,915899996.0
2007-05-14 17:08:00,1.6511,1.6512,1.65105,1.65115,1145600005.0
2007-05-14 17:09:00,1.65115,1.6513,1.6511,1.6512,1490400003.0
2007-05-14 17:10:00,1.6512,1.6513,1.6512,1.6513,480499997.0
2007-05-14 17:11:00,1.6513,1.6513,1.6512,1.6512,520000000.0
2007-05-14 17:12:00,1.6512,1.6512,1.6512,1.6512,339200000.0
2007-05-14 17:13:00,1.6512,1.6513,1.6512,1.6513,55200000.0
2007-05-14 17:14:00,1.6513,1.6513,1.6512,1.6513,378399995.0
2007-05-14 17:15:00,1.6513,1.6513,1.6512,1.6512,378899996.0
2007-05-14 17:16:00,1.6512,1.6512,1.6512,1.6512,902499998.0
2007-05-14 17:17:00,1.6512,1.6513,1.65115,1.6513,1864100010.0
2007-05-14 17:18:00,1.6513,1.6513,1.65125,1.65125,95800000.0
2007-05-14 17:19:00,1.6513,1.6513,1.6513,1.6513,153599999.0
2007-05-14 17:20:00,1.6514,1.6514,1.6513,1.6514,997500004.0
2007-05-14 17:21:00,1.6514,1.6515,1.65135,1.6514,997500004.0
2007-05-14 17:22:00,1.6514,1.6515,1.65135,1.6515,456599996.0
2007-05-14 17:23:00,1.6515,1.6516,1.6515,1.6515,733499989.0
2007-05-14 17:24:00,1.6515,1.6515,1.65145,1.6515,1503699992.0
2007-05-14 17:25:00,1.6515,1.6517,1.65145,1.6517,1407899999.0
2007-05-14 17:26:00,1.6516,1.6517,1.6514,1.6515,1594799990.0
2007-05-14 17:27:00,1.6515,1.6516,1.6515,1.6516,149499999.0
2007-05-14 17:28:00,1.6516,1.6517,1.65155,1.6516,751300006.0
2007-05-14 17:29:00,1.6517,1.6517,1.6516,1.6517,533400001.0
2007-05-14 17:30:00,1.6517,1.6518,1.6515,1.65155,533400001.0
2007-05-14 17:31:00,1.6516,1.6516,1.65155,1.6516,28000000.0
2007-05-14 17:32:00,1.6516,1.6516,1.65135,1.6514,205700001.0
2007-05-14 17:33:00,1.6514,1.6515,1.65125,1.6515,546999995.0
2007-05-14 17:34:00,1.65135,1.6516,1.65135,1.6516,660599998.0
2007-05-14 17:35:00,1.6516,1.6516,1.65145,1.65145,456500003.0
2007-05-14 17:36:00,1.6515,1.6516,1.65135,1.6515,618899993.0
2007-05-14 17:37:00,1.6515,1.6516,1.6514,1.6515,511100001.0
2007-05-14 17:38:00,1.6515,1.6516,1.6514,1.65155,605299996.0
2007-05-14 17:39:00,1.6516,1.6516,1.65145,1.6516,350399988.0
2007-05-14 17:40:00,1.6516,1.6516,1.6516,1.6516,97600000.0
2007-05-14 17:41:00,1.6516,1.6517,1.6516,1.6516,397199997.0
2007-05-14 17:42:00,1.6516,1.6516,1.6516,1.6516,62400000.0
2007-05-14 17:43:00,1.6517,1.6517,1.6516,1.6516,40800000.0
2007-05-14 17:44:00,1.6516,1.6516,1.6516,1.6516,46400000.0
2007-05-14 17:45:00,1.6516,1.6516,1.6515,1.65155,239099999.0
2007-05-14 17:46:00,1.65155,1.6516,1.65155,1.6516,195900000.0
2007-05-14 17:47:00,1.6516,1.6516,1.6515,1.6515,529900001.0
2007-05-14 17:48:00,1.6515,1.6516,1.6515,1.6516,346400000.0
2007-05-14 17:49:00,1.6516,1.6517,1.65155,1.6517,131400000.0
2007-05-14 17:50:00,1.6517,1.6518,1.65165,1.6517,883000001.0
2007-05-14 17:51:00,1.6516,1.6516,1.6516,1.6516,1923999997.0
2007-05-14 17:52:00,1.65155,1.6516,1.6515,1.6515,1923999997.0
2007-05-14 17:53:00,1.6515,1.6515,1.65145,1.6515,1172200006.0
2007-05-14 17:54:00,1.6516,1.6516,1.6516,1.6516,13600000.0
2007-05-14 17:55:00,1.6516,1.6516,1.6515,1.6516,174400000.0
2007-05-14 17:56:00,1.6516,1.6516,1.65145,1.6515,477600005.0
2007-05-14 17:57:00,1.6515,1.6515,1.6514,1.6514,1252499984.0
2007-05-14 17:58:00,1.6514,1.6514,1.6513,1.6514,1420999996.0
2007-05-14 17:59:00,1.6514,1.6515,1.65135,1.6515,979599997.0
2007-05-14 18:00:00,1.6515,1.6515,1.6514,1.65145,939599977.0
2007-05-14 18:01:00,1.6515,1.6515,1.6515,1.6515,316499996.0
2007-05-14 18:02:00,1.6515,1.6516,1.6515,1.6516,403699993.0
2007-05-14 18:03:00,1.6516,1.6517,1.6516,1.65165,1016199977.0
2007-05-14 18:04:00,1.65165,1.6518,1.65155,1.6518,1904599981.0
2007-05-14 18:05:00,1.6518,1.6518,1.6517,1.65175,676799995.0
2007-05-14 18:06:00,1.65175,1.6518,1.65175,1.6518,39200000.0
2007-05-14 18:07:00,1.6518,1.652,1.65175,1.6519,666999999.0
2007-05-14 18:08:00,1.65185,1.6519,1.65175,1.6519,1323600002.0
2007-05-14 18:09:00,1.6519,1.6519,1.6519,1.6519,92800000.0
2007-05-14 18:10:00,1.6519,1.6519,1.6519,1.6519,89600000.0
2007-05-14 18:11:00,1.6519,1.6519,1.65175,1.65175,308900008.0
2007-05-14 18:12:00,1.6518,1.6519,1.6517,1.6519,1793899998.0
2007-05-14 18:13:00,1.6519,1.652,1.6518,1.6519,1017799999.0
2007-05-14 18:14:00,1.6519,1.6521,1.6519,1.6521,1017799999.0
2007-05-14 18:15:00,1.65205,1.6522,1.65185,1.65185,1181800005.0
2007-05-14 18:16:00,1.6519,1.652,1.65175,1.6519,296399995.0
2007-05-14 18:17:00,1.6519,1.6519,1.6518,1.6518,1096299996.0
2007-05-14 18:18:00,1.6518,1.6518,1.6518,1.6518,354400002.0
2007-05-14 18:19:00,1.6518,1.6518,1.6518,1.6518,43099998.0
2007-05-14 18:20:00,1.6518,1.6518,1.6518,1.6518,1599899968.0
2007-05-14 18:21:00,1.6518,1.6518,1.6516,1.6517,873899996.0
2007-05-14 18:22:00,1.6517,1.6518,1.6517,1.6517,794300004.0
2007-05-14 18:23:00,1.6517,1.6517,1.65165,1.65165,485299999.0
2007-05-14 18:24:00,1.65152,1.65175,1.65117,1.65117,628400000.0
2007-05-14 18:25:00,1.6517,1.6518,1.6517,1.6518,353800000.0
2007-05-14 18:26:00,1.6518,1.6518,1.65165,1.65165,1110399998.0
2007-05-14 18:27:00,1.65165,1.6518,1.65165,1.6518,265199993.0
2007-05-14 18:28:00,1.6518,1.6518,1.6518,1.6518,95200000.0
2007-05-14 18:29:00,1.6518,1.6518,1.65165,1.65165,218100003.0
2007-05-14 18:30:00,1.6517,1.6517,1.6516,1.6516,593700002.0
2007-05-14 18:31:00,1.6516,1.6517,1.6516,1.6517,88800001.0
2007-05-14 18:32:00,1.6517,1.6517,1.6516,1.6517,69399999.0
2007-05-14 18:33:00,1.6517,1.6517,1.6517,1.6517,181599996.0
2007-05-14 18:34:00,1.6517,1.6517,1.65165,1.6517,913099987.0
2007-05-14 18:35:00,1.6517,1.6517,1.65165,1.65165,370600004.0
2007-05-14 18:36:00,1.6517,1.6517,1.6516,1.6517,2018900005.0
2007-05-14 18:37:00,1.6518,1.6518,1.6517,1.6517,635599995.0
2007-05-14 18:38:00,1.65165,1.6519,1.6516,1.6519,635599995.0
2007-05-14 18:39:00,1.6519,1.6519,1.6518,1.6518,805800008.0
2007-05-14 18:40:00,1.6518,1.6518,1.65165,1.6517,868800006.0
2007-05-14 18:41:00,1.65106,1.65157,1.65095,1.65141,862299994.0
2007-05-14 18:42:00,1.6517,1.6517,1.65155,1.65155,376799996.0
2007-05-14 18:43:00,1.65155,1.6516,1.65155,1.65155,129100002.0
2007-05-14 18:44:00,1.6516,1.6516,1.6516,1.6516,186399993.0
2007-05-14 18:45:00,1.6516,1.6516,1.65155,1.65155,199999995.0
2007-05-14 18:46:00,1.6516,1.6516,1.6516,1.6516,371199991.0
2007-05-14 18:47:00,1.6516,1.6516,1.6515,1.6515,180800000.0
2007-05-14 18:48:00,1.6515,1.6515,1.6514,1.65145,45600000.0
2007-05-14 18:49:00,1.6514,1.6514,1.6514,1.6514,37600000.0
2007-05-14 18:50:00,1.6514,1.6514,1.6514,1.6514,83199999.0
2007-05-14 18:51:00,1.6514,1.6514,1.65135,1.6514,74699999.0
2007-05-14 18:52:00,1.6514,1.6514,1.6512,1.6513,498700007.0
2007-05-14 18:53:00,1.6513,1.6513,1.6513,1.6513,132000000.0
2007-05-14 18:54:00,1.6513,1.6514,1.6513,1.6514,80800000.0
2007-05-14 18:55:00,1.65135,1.6514,1.65135,1.6514,107200000.0
2007-05-14 18:56:00,1.6514,1.6514,1.65135,1.65135,113700000.0
2007-05-14 18:57:00,1.6514,1.6514,1.6514,1.6514,56800000.0
2007-05-14 18:58:00,1.6514,1.6514,1.65135,1.6514,174100000.0
2007-05-14 18:59:00,1.6515,1.6515,1.65135,1.6514,437599981.0
2007-05-14 19:00:00,1.6514,1.6515,1.65125,1.6514,1790499997.0
2007-05-14 19:01:00,1.6514,1.6514,1.6513,1.6514,517600007.0
2007-05-14 19:02:00,1.6514,1.6514,1.6513,1.6513,728800002.0
2007-05-14 19:03:00,1.6513,1.6513,1.65125,1.65125,178500000.0
2007-05-14 19:04:00,1.6513,1.6513,1.65125,1.65125,187200001.0
2007-05-14 19:05:00,1.65125,1.6514,1.65125,1.6514,1257300000.0
2007-05-14 19:06:00,1.6514,1.6514,1.65135,1.6514,955399990.0
2007-05-14 19:07:00,1.6514,1.6515,1.6514,1.65145,656899995.0
2007-05-14 19:08:00,1.65145,1.6515,1.65125,1.6514,426900005.0
2007-05-14 19:09:00,1.65135,1.6514,1.6513,1.6513,849699976.0
2007-05-14 19:10:00,1.6513,1.6514,1.6512,1.6512,1302900000.0
2007-05-14 19:11:00,1.6512,1.6512,1.65115,1.65115,331499998.0
2007-05-14 19:12:00,1.6512,1.6512,1.65105,1.65115,533899993.0
2007-05-14 19:13:00,1.65115,1.6512,1.65105,1.6511,553099998.0
2007-05-14 19:14:00,1.6511,1.6511,1.6511,1.6511,80800000.0
2007-05-14 19:15:00,1.6511,1.6511,1.6511,1.6511,40000000.0
2007-05-14 19:16:00,1.6511,1.6511,1.6511,1.6511,16000000.0
2007-05-14 19:17:00,1.6511,1.6511,1.6511,1.6511,238600001.0
2007-05-14 19:18:00,1.6511,1.6511,1.6511,1.6511,137600000.0
2007-05-14 19:19:00,1.6511,1.6512,1.65105,1.65115,910199983.0
2007-05-14 19:20:00,1.65115,1.6512,1.65115,1.65115,1237399995.0
2007-05-14 19:21:00,1.6512,1.6513,1.6512,1.6512,567400000.0
2007-05-14 19:22:00,1.6513,1.6513,1.65115,1.6512,567400000.0
2007-05-14 19:23:00,1.65101,1.65101,1.65085,1.65095,771000007.0
2007-05-14 19:24:00,1.6512,1.6513,1.6512,1.6513,134299998.0
2007-05-14 19:25:00,1.6513,1.6513,1.65125,1.65125,97300000.0
2007-05-14 19:26:00,1.6513,1.6513,1.6513,1.6513,12800000.0
2007-05-14 19:27:00,1.6513,1.6513,1.6513,1.6513,83200000.0
2007-05-14 19:28:00,1.6513,1.6513,1.65125,1.6513,64600000.0
2007-05-14 19:29:00,1.6513,1.6513,1.6513,1.6513,251999995.0
2007-05-14 19:30:00,1.6513,1.6514,1.6513,1.65135,390899994.0
2007-05-14 19:31:00,1.6514,1.6514,1.6513,1.6514,363700006.0
2007-05-14 19:32:00,1.6514,1.6514,1.6513,1.6513,49200000.0
2007-05-14 19:33:00,1.6513,1.6514,1.6513,1.6514,198699996.0
2007-05-14 19:34:00,1.65097,1.65122,1.65097,1.6511,1229800007.0
2007-05-14 19:35:00,1.65108,1.65118,1.65108,1.6511,1079600003.0
2007-05-14 19:36:00,1.6514,1.6514,1.6514,1.6514,2000000.0
2007-05-14 19:37:00,1.6514,1.6514,1.6514,1.6514,33200000.0
2007-05-14 19:38:00,1.6514,1.6515,1.65125,1.6514,698899996.0
2007-05-14 19:39:00,1.6514,1.6514,1.65125,1.6514,1987299997.0
2007-05-14 19:40:00,1.6514,1.6514,1.65125,1.6513,2026599990.0
2007-05-14 19:41:00,1.6513,1.6516,1.6513,1.6515,1123799998.0
2007-05-14 19:42:00,1.6515,1.65155,1.6515,1.65155,1123799998.0
2007-05-14 19:43:00,1.65155,1.65155,1.6514,1.65145,443999998.0
2007-05-14 19:44:00,1.65145,1.65155,1.65145,1.65155,38600000.0
2007-05-14 19:45:00,1.65155,1.6517,1.65135,1.6515,1236500001.0
2007-05-14 19:46:00,1.6515,1.6516,1.6515,1.6515,968199995.0
2007-05-14 19:47:00,1.6515,1.6517,1.6514,1.6516,1624100009.0
2007-05-14 19:48:00,1.6516,1.6516,1.6514,1.6515,813199996.0
2007-05-14 19:49:00,1.6515,1.6516,1.6515,1.6515,379999995.0
2007-05-14 19:50:00,1.6515,1.6515,1.6514,1.6515,1595300012.0
2007-05-14 19:51:00,1.6515,1.6517,1.6514,1.6514,1847900000.0
2007-05-14 19:52:00,1.6514,1.6515,1.65125,1.65135,1650899982.0
2007-05-14 19:53:00,1.6514,1.6514,1.6509,1.6512,1303800002.0
2007-05-14 19:54:00,1.65105,1.6513,1.65105,1.65105,1303800002.0
2007-05-14 19:55:00,1.65105,1.6512,1.65105,1.6512,642900000.0
2007-05-14 19:56:00,1.6512,1.6513,1.6511,1.65115,1122499993.0
2007-05-14 19:57:00,1.6512,1.6512,1.65105,1.65105,573099999.0
2007-05-14 19:58:00,1.6511,1.6511,1.6511,1.6511,19200000.0
2007-05-14 19:59:00,1.6511,1.6511,1.6511,1.6511,12000000.0
2007-05-14 20:00:00,1.651,1.6511,1.6509,1.6509,314199999.0
2007-05-14 20:02:00,1.6509,1.6509,1.65085,1.65085,232100000.0
2007-05-14 20:03:00,1.6509,1.6509,1.6508,1.6509,244799999.0
2007-05-14 20:04:00,1.6509,1.6509,1.65075,1.65085,1853899961.0
2007-05-14 20:05:00,1.6509,1.6509,1.65085,1.6509,152200000.0
2007-05-14 20:06:00,1.6509,1.651,1.6509,1.651,620999979.0
2007-05-14 20:07:00,1.651,1.6511,1.651,1.6511,1066599992.0
2007-05-14 20:08:00,1.6511,1.6511,1.6511,1.6511,155599996.0
2007-05-14 20:09:00,1.6511,1.6511,1.651,1.6511,611599985.0
2007-05-14 20:10:00,1.65105,1.6511,1.65105,1.6511,880699970.0
2007-05-14 20:11:00,1.6511,1.6511,1.65095,1.65095,1014699989.0
2007-05-14 20:12:00,1.6511,1.6512,1.651,1.651,735599986.0
2007-05-14 20:13:00,1.6511,1.6511,1.651,1.651,735599986.0
2007-05-14 20:14:00,1.651,1.651,1.65085,1.6509,735599986.0
2007-05-14 20:15:00,1.6509,1.6509,1.65085,1.6509,276700004.0
2007-05-14 20:16:00,1.6509,1.651,1.6508,1.6508,978200001.0
2007-05-14 20:17:00,1.6508,1.6508,1.65055,1.65055,439099996.0
2007-05-14 20:18:00,1.6506,1.6506,1.6503,1.6503,648299996.0
2007-05-14 20:19:00,1.6503,1.65035,1.6501,1.6502,1941199957.0
2007-05-14 20:20:00,1.6502,1.6506,1.6502,1.6505,1142299993.0
2007-05-14 20:21:00,1.6505,1.6506,1.65045,1.65045,1142299993.0
2007-05-14 20:22:00,1.65045,1.6506,1.6504,1.6504,1082399992.0
2007-05-14 20:23:00,1.6504,1.6505,1.6504,1.6505,517300000.0
2007-05-14 20:24:00,1.6504,1.6505,1.65035,1.65035,517300000.0
2007-05-14 20:25:00,1.65045,1.6505,1.6504,1.6504,25600000.0
2007-05-14 20:26:00,1.6504,1.6504,1.6504,1.6504,738599990.0
2007-05-14 20:27:00,1.6504,1.6504,1.65025,1.65025,294700000.0
2007-05-14 20:28:00,1.6503,1.6504,1.65015,1.65035,522299995.0
2007-05-14 20:29:00,1.6503,1.6504,1.6502,1.6503,1199500015.0
2007-05-14 20:30:00,1.6503,1.6504,1.6503,1.6503,605999998.0
2007-05-14 20:31:00,1.65025,1.6504,1.65025,1.6504,636699988.0
2007-05-14 20:32:00,1.6503,1.6504,1.6503,1.6504,744999996.0
2007-05-14 20:33:00,1.6503,1.65045,1.6502,1.6504,744999996.0
2007-05-14 20:34:00,1.6504,1.6504,1.6502,1.6502,1207299993.0
2007-05-14 20:35:00,1.6502,1.6502,1.65005,1.6502,1088800006.0
2007-05-14 20:36:00,1.6502,1.6502,1.65015,1.6502,466800003.0
2007-05-14 20:37:00,1.6502,1.6502,1.6502,1.6502,259200000.0
2007-05-14 20:38:00,1.6502,1.6503,1.65015,1.65015,80600000.0
2007-05-14 20:39:00,1.64998,1.65002,1.64985,1.64986,214400000.0
2007-05-14 20:40:00,1.6502,1.6503,1.6501,1.6503,1600699996.0
2007-05-14 20:41:00,1.6504,1.6504,1.6504,1.6504,16800000.0
2007-05-14 20:42:00,1.6504,1.6504,1.6504,1.6504,191200000.0
2007-05-14 20:43:00,1.6504,1.6504,1.6504,1.6504,43200000.0
2007-05-14 20:44:00,1.6504,1.6505,1.6504,1.6504,252699999.0
2007-05-14 20:45:00,1.6504,1.6504,1.6504,1.6504,40000000.0
2007-05-14 20:46:00,1.6504,1.6505,1.6504,1.6505,180799998.0
2007-05-14 20:47:00,1.6505,1.6505,1.6504,1.6504,11200000.0
2007-05-14 20:48:00,1.6505,1.6505,1.65045,1.65045,37600000.0
2007-05-14 20:49:00,1.6505,1.6505,1.6505,1.6505,45600000.0
2007-05-14 20:50:00,1.6505,1.6505,1.65045,1.6505,447999997.0
2007-05-14 20:51:00,1.65045,1.6506,1.65045,1.6505,635600003.0
2007-05-14 20:52:00,1.6505,1.6505,1.6505,1.6505,92799999.0
2007-05-14 20:53:00,1.6505,1.6505,1.6505,1.6505,123199999.0
2007-05-14 20:54:00,1.6505,1.6505,1.6505,1.6505,37600000.0
2007-05-14 20:55:00,1.6505,1.6505,1.6504,1.6504,160700000.0
2007-05-14 20:56:00,1.6504,1.6505,1.6502,1.65045,1157599998.0
2007-05-14 20:57:00,1.6505,1.6505,1.6504,1.6505,212799999.0
2007-05-14 20:58:00,1.6505,1.6505,1.65035,1.6504,284899996.0
2007-05-14 20:59:00,1.6504,1.6505,1.65035,1.6504,394399995.0
2007-05-14 21:00:00,1.6504,1.6506,1.6503,1.6504,1906000002.0
2007-05-14 21:01:00,1.6504,1.6504,1.6503,1.6504,524699997.0
2007-05-14 21:02:00,1.6504,1.6504,1.6503,1.6504,133600000.0
2007-05-14 21:03:00,1.6504,1.6505,1.65015,1.6504,733600004.0
2007-05-14 21:04:00,1.65045,1.6505,1.65035,1.6504,470300002.0
2007-05-14 21:05:00,1.6504,1.6505,1.6504,1.65045,646000002.0
2007-05-14 21:06:00,1.6504,1.6504,1.6502,1.65025,514100000.0
2007-05-14 21:07:00,1.6504,1.6504,1.6501,1.6501,600799994.0
2007-05-14 21:08:00,1.6502,1.6504,1.6501,1.6504,600799994.0
2007-05-14 21:09:00,1.65035,1.6504,1.65035,1.65035,600799994.0
2007-05-14 21:10:00,1.6504,1.6504,1.6504,1.6504,83799999.0
2007-05-14 21:11:00,1.6504,1.6504,1.6504,1.6504,166799999.0
2007-05-14 21:12:00,1.6504,1.6505,1.65035,1.6505,869799996.0
2007-05-14 21:13:00,1.6505,1.6505,1.65045,1.6505,1340899993.0
2007-05-14 21:14:00,1.6505,1.6505,1.6504,1.6505,1229199980.0
2007-05-14 21:15:00,1.6505,1.6505,1.6504,1.6505,865899998.0
2007-05-14 21:16:00,1.6505,1.6506,1.6505,1.6506,90999999.0
2007-05-14 21:17:00,1.6506,1.6506,1.6505,1.6506,394800003.0
2007-05-14 21:18:00,1.6506,1.6506,1.6506,1.6506,715500024.0
2007-05-14 21:19:00,1.6506,1.6506,1.6506,1.6506,99200000.0
2007-05-14 21:20:00,1.6506,1.6506,1.6505,1.6506,212000001.0
2007-05-14 21:21:00,1.6506,1.6506,1.6505,1.6506,215100000.0
2007-05-14 21:22:00,1.6506,1.6506,1.6506,1.6506,87700000.0
2007-05-14 21:23:00,1.6507,1.6507,1.6506,1.6507,127999999.0
2007-05-14 21:24:00,1.6507,1.6507,1.6507,1.6507,50400000.0
2007-05-14 21:25:00,1.6504,1.65042,1.65021,1.65042,87100000.0
2007-05-14 21:26:00,1.65052,1.65062,1.65052,1.65056,262999996.0
2007-05-14 21:27:00,1.65058,1.65085,1.65058,1.65085,15000000.0
2007-05-14 21:28:00,1.6505,1.65058,1.65043,1.65058,139500002.0
2007-05-14 21:29:00,1.6507,1.6508,1.6507,1.6508,642900002.0
2007-05-14 21:30:00,1.6507,1.6511,1.6507,1.651,1597599996.0
2007-05-14 21:31:00,1.651,1.6511,1.65095,1.6511,637000003.0
2007-05-14 21:32:00,1.65105,1.6511,1.65095,1.65105,641300004.0
2007-05-14 21:33:00,1.6511,1.6511,1.6511,1.6511,231000000.0
2007-05-14 21:34:00,1.6511,1.6511,1.6511,1.6511,303000000.0
2007-05-14 21:35:00,1.651,1.651,1.6509,1.6509,867800005.0
2007-05-14 21:36:00,1.6509,1.6509,1.65085,1.65085,867800005.0
2007-05-14 21:37:00,1.6509,1.651,1.65085,1.65085,1523900003.0
2007-05-14 21:38:00,1.6509,1.6509,1.6509,1.6509,38400002.0
2007-05-14 21:39:00,1.6509,1.6509,1.6509,1.6509,462100008.0
2007-05-14 21:40:00,1.6509,1.651,1.65085,1.65095,314800003.0
2007-05-14 21:41:00,1.65077,1.65084,1.65045,1.65081,537099999.0
2007-05-14 21:42:00,1.651,1.651,1.651,1.651,235400002.0
2007-05-14 21:43:00,1.651,1.651,1.65095,1.651,236700000.0
2007-05-14 21:44:00,1.651,1.651,1.651,1.651,713099993.0
2007-05-14 21:45:00,1.651,1.6511,1.65095,1.65095,468399999.0
2007-05-14 21:46:00,1.6511,1.6511,1.6511,1.6511,41600000.0
2007-05-14 21:47:00,1.6511,1.6511,1.65105,1.65105,152700001.0
2007-05-14 21:48:00,1.6511,1.6511,1.6511,1.6511,189900006.0
2007-05-14 21:49:00,1.6511,1.6511,1.65105,1.65105,95000000.0
2007-05-14 21:50:00,1.65073,1.65093,1.65042,1.65086,1336600006.0
2007-05-14 21:51:00,1.65089,1.65089,1.65078,1.65085,419399998.0
2007-05-14 21:52:00,1.6512,1.6512,1.6511,1.6511,319699998.0
2007-05-14 21:53:00,1.6512,1.6512,1.6511,1.6511,227999996.0
2007-05-14 21:54:00,1.6512,1.6512,1.6511,1.6511,100299998.0
2007-05-14 21:55:00,1.6512,1.6512,1.651,1.651,582799998.0
2007-05-14 21:56:00,1.651,1.651,1.65095,1.651,202600000.0
2007-05-14 21:57:00,1.651,1.651,1.651,1.651,1076700011.0
2007-05-14 21:58:00,1.651,1.651,1.651,1.651,163000000.0
2007-05-14 21:59:00,1.651,1.651,1.65095,1.65095,175200006.0
2007-05-14 22:00:00,1.651,1.6512,1.65095,1.6512,175200002.0
2007-05-14 22:01:00,1.6511,1.6512,1.6511,1.6511,606400005.0
2007-05-14 22:02:00,1.6511,1.6511,1.65105,1.65105,174500000.0
2007-05-14 22:03:00,1.6508,1.65107,1.6508,1.65087,433600003.0
2007-05-14 22:04:00,1.65089,1.65103,1.65086,1.65086,240100002.0
2007-05-14 22:05:00,1.6512,1.6512,1.6511,1.6511,537600002.0
2007-05-14 22:06:00,1.6511,1.6511,1.651,1.65105,743499996.0
2007-05-14 22:07:00,1.65095,1.65096,1.65053,1.65083,91199999.0
2007-05-14 22:08:00,1.6511,1.6512,1.6511,1.6512,327199997.0
2007-05-14 22:09:00,1.6512,1.6512,1.65105,1.65105,403100012.0
2007-05-14 22:10:00,1.6511,1.6511,1.65105,1.65105,359400009.0
2007-05-14 22:11:00,1.6511,1.6511,1.6511,1.6511,90399999.0
2007-05-14 22:12:00,1.65061,1.65124,1.6505,1.65111,707599993.0
2007-05-14 22:13:00,1.6511,1.6511,1.6511,1.6511,36800000.0
2007-05-14 22:14:00,1.6511,1.6511,1.6511,1.6511,159999999.0
2007-05-14 22:15:00,1.6511,1.6511,1.6511,1.6511,55200000.0
2007-05-14 22:16:00,1.6511,1.6511,1.651,1.651,91100002.0
2007-05-14 22:17:00,1.6511,1.6511,1.651,1.651,74000000.0
2007-05-14 22:18:00,1.65085,1.65088,1.65029,1.6503,172800000.0
2007-05-14 22:19:00,1.6511,1.6511,1.6511,1.6511,35300001.0
2007-05-14 22:20:00,1.6511,1.6511,1.651,1.6511,242600005.0
2007-05-14 22:21:00,1.6511,1.6511,1.6511,1.6511,105900003.0
2007-05-14 22:22:00,1.6511,1.6511,1.6511,1.6511,305900003.0
2007-05-14 22:23:00,1.6511,1.6512,1.6511,1.6511,107700000.0
2007-05-14 22:24:00,1.6511,1.6511,1.651,1.651,153700001.0
2007-05-14 22:25:00,1.651,1.6511,1.651,1.651,751800006.0
2007-05-14 22:26:00,1.6511,1.6512,1.6511,1.6512,200800000.0
2007-05-14 22:27:00,1.6512,1.6512,1.65105,1.6512,57400000.0
2007-05-14 22:28:00,1.65103,1.65112,1.65074,1.65078,308800002.0
2007-05-14 22:29:00,1.6512,1.6512,1.6512,1.6512,56000000.0
2007-05-14 22:30:00,1.6512,1.6512,1.6512,1.6512,17600000.0
2007-05-14 22:31:00,1.6512,1.6512,1.6512,1.6512,152000000.0
2007-05-14 22:32:00,1.6512,1.6512,1.6511,1.6511,244700005.0
2007-05-14 22:33:00,1.6511,1.6511,1.6511,1.6511,215199996.0
2007-05-14 22:34:00,1.6511,1.6511,1.6511,1.6511,353600016.0
2007-05-14 22:35:00,1.6511,1.6511,1.6511,1.6511,212000010.0
2007-05-14 22:36:00,1.6511,1.6511,1.6511,1.6511,291100005.0
2007-05-14 22:37:00,1.6511,1.6511,1.65105,1.65105,266600006.0
2007-05-14 22:38:00,1.6511,1.6511,1.6511,1.6511,213900007.0
2007-05-14 22:39:00,1.6511,1.6512,1.6511,1.6511,388800006.0
2007-05-14 22:40:00,1.6511,1.6511,1.6511,1.6511,142400002.0
2007-05-14 22:41:00,1.6511,1.6511,1.6511,1.6511,36799999.0
2007-05-14 22:42:00,1.6511,1.6512,1.6511,1.6511,162200002.0
2007-05-14 22:43:00,1.6511,1.6511,1.6511,1.6511,246200003.0
2007-05-14 22:44:00,1.6511,1.6512,1.651,1.65115,1697099996.0
2007-05-14 22:45:00,1.6509,1.65112,1.6509,1.65095,168000001.0
2007-05-14 22:46:00,1.6512,1.6512,1.6512,1.6512,128800001.0
2007-05-14 22:47:00,1.6512,1.6512,1.6512,1.6512,466700000.0
2007-05-14 22:48:00,1.6512,1.6512,1.6512,1.6512,105600000.0
2007-05-14 22:49:00,1.65115,1.6512,1.65115,1.6512,66900000.0
2007-05-14 22:50:00,1.6512,1.6512,1.6512,1.6512,9600000.0
2007-05-14 22:51:00,1.6512,1.6512,1.651,1.6511,497800003.0
2007-05-14 22:52:00,1.6511,1.6511,1.6511,1.6511,28700000.0
2007-05-14 22:53:00,1.6511,1.6511,1.6511,1.6511,23900000.0
2007-05-14 22:54:00,1.6511,1.6511,1.651,1.651,589099989.0
2007-05-14 22:55:00,1.6511,1.6512,1.651,1.6512,1000900005.0
2007-05-14 22:56:00,1.65105,1.6513,1.6509,1.6513,1000900005.0
2007-05-14 22:57:00,1.6513,1.6513,1.6513,1.6513,40800000.0
2007-05-14 22:58:00,1.6513,1.6513,1.6513,1.6513,191000000.0
2007-05-14 22:59:00,1.6513,1.6513,1.6511,1.6511,85000001.0
2007-05-14 23:00:00,1.6511,1.6513,1.6509,1.6511,498699999.0
2007-05-14 23:01:00,1.6511,1.6511,1.651,1.651,114200003.0
2007-05-14 23:02:00,1.6511,1.6511,1.6509,1.651,172900003.0
2007-05-14 23:03:00,1.6511,1.6511,1.6511,1.6511,1600000.0
2007-05-14 23:04:00,1.6511,1.6511,1.6511,1.6511,1600000.0
2007-05-14 23:05:00,1.6511,1.6511,1.651,1.6511,301899993.0
2007-05-14 23:06:00,1.6511,1.6511,1.6511,1.6511,62199999.0
2007-05-14 23:07:00,1.6511,1.6511,1.6511,1.6511,55800000.0
2007-05-14 23:08:00,1.6512,1.6512,1.6512,1.6512,40600000.0
2007-05-14 23:09:00,1.6512,1.6512,1.6511,1.6511,100700003.0
2007-05-14 23:10:00,1.6512,1.6513,1.6512,1.6513,12000000.0
2007-05-14 23:11:00,1.6513,1.6514,1.6512,1.6513,140399997.0
2007-05-14 23:12:00,1.65108,1.65108,1.65033,1.65097,704300014.0
2007-05-14 23:13:00,1.6513,1.6513,1.6512,1.6513,120999999.0
2007-05-14 23:14:00,1.6513,1.6513,1.6512,1.6512,214400000.0
2007-05-14 23:15:00,1.6511,1.6511,1.65085,1.65085,206299994.0
2007-05-14 23:16:00,1.6512,1.6512,1.6512,1.6512,76500000.0
2007-05-14 23:17:00,1.6512,1.6512,1.6511,1.6511,197599998.0
2007-05-14 23:18:00,1.6511,1.6512,1.6511,1.6512,52999999.0
2007-05-14 23:19:00,1.6512,1.6512,1.6511,1.65115,605500001.0
2007-05-14 23:20:00,1.6512,1.6512,1.6512,1.6512,43200000.0
2007-05-14 23:21:00,1.65097,1.65111,1.65082,1.65093,213100000.0
2007-05-14 23:22:00,1.6512,1.6512,1.65115,1.65115,321000002.0
2007-05-14 23:23:00,1.6512,1.6513,1.6511,1.6512,320000000.0
2007-05-14 23:24:00,1.6512,1.6512,1.6512,1.6512,3200000.0
2007-05-14 23:25:00,1.6512,1.6512,1.6512,1.6512,217100000.0
2007-05-14 23:26:00,1.6512,1.6512,1.6512,1.6512,168000000.0
2007-05-14 23:27:00,1.65098,1.6511,1.65079,1.6511,662400001.0
2007-05-14 23:28:00,1.6512,1.6512,1.6511,1.6511,123000004.0
2007-05-14 23:29:00,1.65068,1.65094,1.65044,1.65088,264400002.0
2007-05-14 23:30:00,1.6512,1.6512,1.6512,1.6512,8000000.0
2007-05-14 23:31:00,1.6512,1.6514,1.6511,1.6511,270400006.0
2007-05-14 23:32:00,1.6512,1.6512,1.6507,1.6507,1044699994.0
2007-05-14 23:33:00,1.6508,1.6508,1.6505,1.6506,421899998.0
2007-05-14 23:34:00,1.6506,1.6508,1.65055,1.6506,311900002.0
2007-05-14 23:35:00,1.6507,1.6507,1.6506,1.6506,248700000.0
2007-05-14 23:36:00,1.6506,1.6506,1.6506,1.6506,99900002.0
2007-05-14 23:37:00,1.6506,1.6506,1.6505,1.6505,48800000.0
2007-05-14 23:38:00,1.6505,1.6505,1.6505,1.6505,79900000.0
2007-05-14 23:39:00,1.65055,1.6506,1.65055,1.6506,20000000.0
2007-05-14 23:40:00,1.6507,1.6507,1.6507,1.6507,5600000.0
2007-05-14 23:41:00,1.65016,1.65047,1.65006,1.65047,182300003.0
2007-05-14 23:42:00,1.6503,1.65041,1.65017,1.65035,161200000.0
2007-05-14 23:43:00,1.65021,1.65055,1.65021,1.65051,833100002.0
2007-05-14 23:44:00,1.6507,1.6507,1.6507,1.6507,16800000.0
2007-05-14 23:45:00,1.6507,1.6507,1.6507,1.6507,16800000.0
2007-05-14 23:46:00,1.6507,1.6507,1.6506,1.6507,26100000.0
2007-05-14 23:47:00,1.6507,1.6507,1.6507,1.6507,50400000.0
2007-05-14 23:48:00,1.6507,1.6507,1.6506,1.6506,78400000.0
2007-05-14 23:49:00,1.6506,1.6506,1.6506,1.6506,48000000.0
2007-05-14 23:50:00,1.6507,1.6507,1.6506,1.6507,80700000.0
2007-05-14 23:51:00,1.6507,1.6507,1.6506,1.6506,64700000.0
2007-05-14 23:52:00,1.6506,1.6507,1.6506,1.6507,60000000.0
2007-05-14 23:53:00,1.6508,1.6508,1.6506,1.6507,120699999.0
2007-05-14 23:54:00,1.6507,1.6507,1.6506,1.6506,133399998.0
2007-05-14 23:55:00,1.65047,1.65062,1.65035,1.65062,238700000.0
2007-05-14 23:56:00,1.6507,1.6507,1.6506,1.6506,63800000.0
2007-05-14 23:57:00,1.6507,1.6507,1.6506,1.6507,173399997.0
2007-05-14 23:58:00,1.6507,1.6507,1.6507,1.6507,124800000.0
2007-05-14 23:59:00,1.6507,1.6507,1.6507,1.6507,68000000.0
2007-05-15 00:00:00,1.6507,1.6507,1.6506,1.6506,132000000.0
2007-05-15 00:01:00,1.65051,1.65065,1.65045,1.65052,450100000.0
2007-05-15 00:02:00,1.6506,1.6508,1.6506,1.6507,71199999.0
2007-05-15 00:03:00,1.6507,1.6509,1.6507,1.6508,97600000.0
2007-05-15 00:04:00,1.6508,1.6508,1.6507,1.6507,49600000.0
2007-05-15 00:05:00,1.6507,1.6507,1.6505,1.6505,202100003.0
2007-05-15 00:06:00,1.6505,1.6505,1.6505,1.6505,530900017.0
2007-05-15 00:07:00,1.65044,1.65056,1.65008,1.65027,153600002.0
2007-05-15 00:08:00,1.65051,1.65051,1.65035,1.6504,90400001.0
2007-05-15 00:09:00,1.65048,1.65053,1.65044,1.65053,49600000.0
2007-05-15 00:10:00,1.6505,1.6505,1.65045,1.65045,163800004.0
2007-05-15 00:11:00,1.65018,1.65042,1.64976,1.65038,247200002.0
2007-05-15 00:12:00,1.6505,1.6505,1.6505,1.6505,95800004.0
2007-05-15 00:13:00,1.65053,1.65053,1.65028,1.65033,60000000.0
2007-05-15 00:14:00,1.6505,1.6505,1.6505,1.6505,138500000.0
2007-05-15 00:15:00,1.6505,1.6505,1.6505,1.6505,328000010.0
2007-05-15 00:16:00,1.6505,1.6505,1.6505,1.6505,378199996.0
2007-05-15 00:17:00,1.6505,1.6505,1.6505,1.6505,228199996.0
2007-05-15 00:18:00,1.6505,1.6505,1.6503,1.6503,333200002.0
2007-05-15 00:19:00,1.6504,1.6504,1.6503,1.6503,249100001.0
2007-05-15 00:20:00,1.6504,1.6504,1.6503,1.6503,92599998.0
2007-05-15 00:21:00,1.65019,1.65025,1.64999,1.65013,262400002.0
2007-05-15 00:22:00,1.6503,1.6503,1.6503,1.6503,145500000.0
2007-05-15 00:23:00,1.6504,1.6504,1.6503,1.6503,131200000.0
2007-05-15 00:24:00,1.64949,1.64999,1.64949,1.64995,95800004.0
2007-05-15 00:25:00,1.6503,1.6503,1.6503,1.6503,35200000.0
2007-05-15 00:26:00,1.6503,1.6503,1.6503,1.6503,118100000.0
2007-05-15 00:27:00,1.65025,1.6503,1.65025,1.6503,67200000.0
2007-05-15 00:28:00,1.6503,1.6505,1.6503,1.6504,330100000.0
2007-05-15 00:29:00,1.6504,1.6507,1.6504,1.6504,267800000.0
2007-05-15 00:30:00,1.6504,1.6504,1.6503,1.6504,974200007.0
2007-05-15 00:31:00,1.6504,1.6507,1.6504,1.6504,271500000.0
2007-05-15 00:32:00,1.6504,1.6506,1.6504,1.65045,445899997.0
2007-05-15 00:33:00,1.6504,1.6504,1.6504,1.6504,33500000.0
2007-05-15 00:34:00,1.6504,1.6505,1.6503,1.6503,473799998.0
2007-05-15 00:35:00,1.6504,1.6505,1.6504,1.6505,397900002.0
2007-05-15 00:36:00,1.6505,1.6505,1.6503,1.6505,826099996.0
2007-05-15 00:37:00,1.6505,1.6506,1.6503,1.6504,1496299997.0
2007-05-15 00:38:00,1.6505,1.6505,1.6503,1.6503,287199998.0
2007-05-15 00:39:00,1.6505,1.6505,1.6505,1.6505,71200000.0
2007-05-15 00:40:00,1.6505,1.6505,1.6503,1.6503,212799999.0
2007-05-15 00:41:00,1.6504,1.6505,1.6504,1.65045,162400000.0
2007-05-15 00:42:00,1.6505,1.6505,1.6503,1.6503,339000001.0
2007-05-15 00:43:00,1.6505,1.6505,1.6505,1.6505,144800000.0
2007-05-15 00:44:00,1.6505,1.6505,1.65045,1.65045,60699998.0
2007-05-15 00:45:00,1.6505,1.6505,1.6505,1.6505,24000000.0
2007-05-15 00:46:00,1.6505,1.6506,1.6504,1.65045,796000000.0
2007-05-15 00:47:00,1.65045,1.65045,1.65045,1.65045,45500000.0
2007-05-15 00:48:00,1.65035,1.65037,1.65025,1.65037,316700004.0
2007-05-15 00:49:00,1.6505,1.6505,1.6505,1.6505,88700000.0
2007-05-15 00:50:00,1.65027,1.65041,1.65027,1.65041,27500000.0
2007-05-15 00:51:00,1.6505,1.6505,1.6505,1.6505,90400000.0
2007-05-15 00:52:00,1.6506,1.6506,1.6505,1.6505,66200000.0
2007-05-15 00:53:00,1.6505,1.6505,1.6505,1.6505,391799999.0
2007-05-15 00:54:00,1.6505,1.6506,1.6505,1.6506,105499999.0
2007-05-15 00:55:00,1.6502,1.65034,1.6502,1.65033,632500002.0
2007-05-15 00:56:00,1.6506,1.6506,1.6506,1.6506,25600000.0
2007-05-15 00:57:00,1.6506,1.6506,1.6506,1.6506,12000000.0
2007-05-15 00:58:00,1.6506,1.6506,1.6506,1.6506,13600000.0
2007-05-15 00:59:00,1.6506,1.6506,1.6505,1.6505,42300001.0
2007-05-15 01:00:00,1.65027,1.65027,1.64972,1.65027,1090100007.0
2007-05-15 01:01:00,1.6506,1.6506,1.6506,1.6506,87200000.0
2007-05-15 01:02:00,1.6506,1.6506,1.6506,1.6506,41600000.0
2007-05-15 01:03:00,1.6506,1.6506,1.6505,1.6506,180600000.0
2007-05-15 01:04:00,1.6506,1.6506,1.6505,1.6505,245600000.0
2007-05-15 01:05:00,1.6505,1.6506,1.6505,1.6506,97600000.0
2007-05-15 01:06:00,1.65055,1.65055,1.6505,1.6505,70400000.0
2007-05-15 01:07:00,1.6505,1.6505,1.6505,1.6505,292000000.0
2007-05-15 01:08:00,1.6505,1.6505,1.6504,1.6504,84000000.0
2007-05-15 01:09:00,1.6504,1.6504,1.6504,1.6504,95200001.0
2007-05-15 01:10:00,1.65013,1.65026,1.65008,1.65008,289600001.0
2007-05-15 01:11:00,1.6504,1.6504,1.6503,1.6503,202800001.0
2007-05-15 01:12:00,1.65035,1.65035,1.6502,1.6503,79299998.0
2007-05-15 01:13:00,1.6504,1.6504,1.6504,1.6504,1600000.0
2007-05-15 01:14:00,1.6503,1.6504,1.6502,1.6503,236400003.0
2007-05-15 01:15:00,1.6502,1.6502,1.64993,1.6502,516600007.0
2007-05-15 01:16:00,1.65021,1.65021,1.6499,1.65003,732899997.0
2007-05-15 01:17:00,1.6503,1.6504,1.6503,1.6504,242400000.0
2007-05-15 01:18:00,1.65035,1.65035,1.6503,1.6503,37600000.0
2007-05-15 01:19:00,1.6503,1.6503,1.6503,1.6503,132800003.0
2007-05-15 01:20:00,1.65023,1.65023,1.64987,1.65,482300002.0
2007-05-15 01:21:00,1.65008,1.65027,1.64985,1.65025,250700000.0
2007-05-15 01:22:00,1.6503,1.6503,1.6503,1.6503,59200000.0
2007-05-15 01:23:00,1.6503,1.6504,1.6503,1.6504,226400000.0
2007-05-15 01:24:00,1.6504,1.6504,1.6503,1.6504,94700000.0
2007-05-15 01:25:00,1.65035,1.6504,1.65035,1.6504,94400000.0
2007-05-15 01:26:00,1.6504,1.6504,1.6502,1.6503,319799999.0
2007-05-15 01:27:00,1.6503,1.6504,1.6503,1.6503,283200001.0
2007-05-15 01:28:00,1.6503,1.6503,1.65025,1.65025,138400003.0
2007-05-15 01:29:00,1.6503,1.6503,1.6503,1.6503,86400000.0
2007-05-15 01:30:00,1.6504,1.6504,1.6503,1.6504,295200000.0
2007-05-15 01:31:00,1.6504,1.6505,1.6503,1.6503,168799999.0
2007-05-15 01:32:00,1.6504,1.6504,1.6504,1.6504,176000000.0
2007-05-15 01:33:00,1.6504,1.6504,1.6504,1.6504,131200001.0
2007-05-15 01:34:00,1.6503,1.65035,1.6503,1.65035,49600001.0
2007-05-15 01:35:00,1.65019,1.65021,1.65018,1.65019,132100000.0
2007-05-15 01:36:00,1.6504,1.6504,1.6504,1.6504,49599998.0
2007-05-15 01:37:00,1.6504,1.6504,1.6503,1.6503,280800000.0
2007-05-15 01:38:00,1.65025,1.6506,1.65025,1.65055,604100005.0
2007-05-15 01:39:00,1.65055,1.6508,1.6503,1.65055,1088399999.0
2007-05-15 01:40:00,1.6506,1.6507,1.6506,1.6507,501600000.0
2007-05-15 01:41:00,1.6507,1.6507,1.6506,1.6506,278400004.0
2007-05-15 01:42:00,1.6507,1.6507,1.65055,1.6507,556899994.0
2007-05-15 01:43:00,1.6506,1.6506,1.6506,1.6506,30400000.0
2007-05-15 01:44:00,1.6506,1.6507,1.6506,1.6506,189599999.0
2007-05-15 01:45:00,1.65048,1.65051,1.6504,1.65051,118900000.0
2007-05-15 01:46:00,1.65027,1.6505,1.65027,1.6505,31200000.0
2007-05-15 01:47:00,1.6506,1.65069,1.6506,1.65069,32800000.0
2007-05-15 01:48:00,1.6506,1.6506,1.6506,1.6506,172799999.0
2007-05-15 01:49:00,1.6506,1.6506,1.6506,1.6506,93600000.0
2007-05-15 01:50:00,1.6506,1.6506,1.6506,1.6506,27200000.0
2007-05-15 01:51:00,1.6506,1.6508,1.65055,1.6506,440500000.0
2007-05-15 01:52:00,1.6506,1.6506,1.6506,1.6506,179200000.0
2007-05-15 01:53:00,1.6506,1.6506,1.65055,1.65055,266400005.0
2007-05-15 01:54:00,1.6506,1.6506,1.6506,1.6506,28800000.0
2007-05-15 01:55:00,1.6506,1.6506,1.6506,1.6506,111200000.0
2007-05-15 01:56:00,1.6506,1.6506,1.6506,1.6506,57600000.0
2007-05-15 01:57:00,1.6506,1.6506,1.6506,1.6506,14400000.0
2007-05-15 01:58:00,1.6506,1.6506,1.65045,1.65045,117600000.0
2007-05-15 01:59:00,1.65045,1.6507,1.65045,1.6507,222400001.0
2007-05-15 02:00:00,1.65065,1.6507,1.6505,1.6505,435200003.0
2007-05-15 02:01:00,1.6505,1.6507,1.6505,1.65055,304999996.0
2007-05-15 02:02:00,1.6505,1.6506,1.6504,1.6506,235700000.0
2007-05-15 02:03:00,1.6506,1.6506,1.6504,1.6506,22900000.0
2007-05-15 02:04:00,1.6505,1.6506,1.6505,1.6506,42800000.0
2007-05-15 02:05:00,1.6506,1.6506,1.6506,1.6506,1000000.0
2007-05-15 02:06:00,1.6506,1.6506,1.6506,1.6506,1000000.0
2007-05-15 02:07:00,1.65015,1.65015,1.65001,1.65001,101600000.0
2007-05-15 02:08:00,1.6506,1.6506,1.6506,1.6506,500000.0
2007-05-15 02:09:00,1.6506,1.6506,1.6506,1.6506,7100000.0
2007-05-15 02:10:00,1.6506,1.65065,1.6506,1.65065,111000000.0
2007-05-15 02:11:00,1.65065,1.65065,1.65065,1.65065,2400000.0
2007-05-15 02:12:00,1.65065,1.65065,1.6506,1.65065,64000000.0
2007-05-15 02:13:00,1.65065,1.65065,1.65065,1.65065,3200000.0
2007-05-15 02:14:00,1.65065,1.6507,1.6505,1.6505,102000000.0
2007-05-15 02:15:00,1.6506,1.6506,1.6505,1.6505,1908399997.0
2007-05-15 02:16:00,1.6504,1.6504,1.6503,1.6504,1908399997.0
2007-05-15 02:17:00,1.6504,1.6505,1.6503,1.6503,2133100018.0
2007-05-15 02:18:00,1.6505,1.6505,1.6504,1.6504,79000002.0
2007-05-15 02:19:00,1.6505,1.6506,1.6505,1.6505,448800001.0
2007-05-15 02:20:00,1.6505,1.6505,1.6504,1.6504,397600007.0
2007-05-15 02:21:00,1.6504,1.6504,1.65035,1.6504,462400016.0
2007-05-15 02:22:00,1.65035,1.6504,1.6502,1.6502,858200002.0
2007-05-15 02:23:00,1.6504,1.6504,1.6503,1.6503,4800000.0
2007-05-15 02:24:00,1.6503,1.6503,1.6502,1.6502,102200000.0
2007-05-15 02:25:00,1.6502,1.6502,1.6502,1.6502,5600000.0
2007-05-15 02:26:00,1.6502,1.6502,1.6502,1.6502,64800000.0
2007-05-15 02:27:00,1.6502,1.6502,1.6502,1.6502,309300001.0
2007-05-15 02:28:00,1.6502,1.6502,1.6502,1.6502,130400000.0
2007-05-15 02:29:00,1.6502,1.6503,1.6502,1.6503,104000000.0
2007-05-15 02:30:00,1.6503,1.6503,1.6502,1.6502,169600000.0
2007-05-15 02:31:00,1.64966,1.64995,1.64966,1.64995,229900010.0
2007-05-15 02:32:00,1.65002,1.65011,1.64979,1.64989,158900004.0
2007-05-15 02:33:00,1.6502,1.6502,1.6502,1.6502,192800000.0
2007-05-15 02:34:00,1.6502,1.6502,1.6502,1.6502,27200000.0
2007-05-15 02:35:00,1.6502,1.6502,1.6502,1.6502,32800000.0
2007-05-15 02:36:00,1.65008,1.65013,1.64999,1.65012,320799997.0
2007-05-15 02:37:00,1.6502,1.6503,1.6502,1.6503,70199998.0
2007-05-15 02:38:00,1.6503,1.6503,1.6502,1.6503,72000000.0
2007-05-15 02:39:00,1.6503,1.6503,1.6502,1.6503,557200002.0
2007-05-15 02:40:00,1.6503,1.6503,1.6502,1.6503,242700000.0
2007-05-15 02:41:00,1.6503,1.6503,1.6502,1.6502,302500010.0
2007-05-15 02:42:00,1.6502,1.6504,1.6502,1.6502,377900004.0
2007-05-15 02:43:00,1.6502,1.6502,1.6502,1.6502,767299999.0
2007-05-15 02:44:00,1.6502,1.6503,1.6502,1.6503,392000003.0
2007-05-15 02:45:00,1.6503,1.6503,1.6502,1.6502,779000000.0
2007-05-15 02:46:00,1.6503,1.6503,1.6502,1.6503,1034500007.0
2007-05-15 02:47:00,1.6503,1.6503,1.6503,1.6503,2089200035.0
2007-05-15 02:48:00,1.6503,1.6505,1.6503,1.6503,1527600030.0
2007-05-15 02:49:00,1.65017,1.65017,1.64982,1.65009,210400003.0
2007-05-15 02:50:00,1.6503,1.6503,1.6503,1.6503,412800008.0
2007-05-15 02:51:00,1.6503,1.6503,1.6503,1.6503,55900002.0
2007-05-15 02:52:00,1.6503,1.6504,1.6503,1.6504,1146400011.0
2007-05-15 02:53:00,1.6504,1.65045,1.6504,1.6504,1091000004.0
2007-05-15 02:54:00,1.6504,1.6504,1.6504,1.6504,242700000.0
2007-05-15 02:55:00,1.6504,1.6504,1.6504,1.6504,421800004.0
2007-05-15 02:56:00,1.6504,1.6504,1.6502,1.6504,351700000.0
2007-05-15 02:57:00,1.6503,1.6503,1.6503,1.6503,64699997.0
2007-05-15 02:58:00,1.6504,1.6504,1.6503,1.65035,693100005.0
2007-05-15 02:59:00,1.65035,1.6505,1.65035,1.6504,1007900009.0
2007-05-15 03:00:00,1.6504,1.6504,1.6504,1.6504,451399999.0
2007-05-15 03:01:00,1.6504,1.6504,1.6503,1.6503,344100003.0
2007-05-15 03:02:00,1.6503,1.6504,1.6503,1.6504,476300006.0
2007-05-15 03:03:00,1.6504,1.6504,1.65035,1.6504,200000000.0
2007-05-15 03:04:00,1.6504,1.6504,1.6502,1.6502,644800001.0
2007-05-15 03:05:00,1.6503,1.6503,1.6503,1.6503,41500000.0
2007-05-15 03:06:00,1.6504,1.6504,1.6504,1.6504,122400000.0
2007-05-15 03:07:00,1.6504,1.6504,1.6504,1.6504,8000000.0
2007-05-15 03:08:00,1.6504,1.6504,1.6504,1.6504,11900000.0
2007-05-15 03:09:00,1.6504,1.6504,1.65035,1.6504,35500000.0
2007-05-15 03:10:00,1.65035,1.65035,1.6503,1.6503,157400001.0
2007-05-15 03:11:00,1.6503,1.6503,1.6502,1.6503,324600003.0
2007-05-15 03:12:00,1.6503,1.6503,1.6503,1.6503,108800000.0
2007-05-15 03:13:00,1.6503,1.6504,1.6502,1.6502,766100002.0
2007-05-15 03:14:00,1.6502,1.6503,1.6501,1.65015,672500000.0
2007-05-15 03:15:00,1.6502,1.6502,1.6501,1.6501,123200000.0
2007-05-15 03:16:00,1.6502,1.6502,1.6501,1.6502,473300006.0
2007-05-15 03:17:00,1.6502,1.6502,1.6502,1.6502,89400000.0
2007-05-15 03:18:00,1.64979,1.6501,1.64952,1.6501,331499993.0
2007-05-15 03:19:00,1.6502,1.6502,1.6502,1.6502,254500010.0
2007-05-15 03:20:00,1.6502,1.6502,1.65015,1.6502,692500016.0
2007-05-15 03:21:00,1.6502,1.6502,1.65015,1.65015,89800000.0
2007-05-15 03:22:00,1.6502,1.6502,1.6502,1.6502,25500000.0
2007-05-15 03:23:00,1.6503,1.6503,1.6503,1.6503,43200000.0
2007-05-15 03:24:00,1.6503,1.6503,1.6503,1.6503,6400000.0
2007-05-15 03:25:00,1.6503,1.6504,1.6503,1.6504,235599998.0
2007-05-15 03:26:00,1.6504,1.6504,1.6503,1.6503,176000001.0
2007-05-15 03:27:00,1.6503,1.6504,1.65025,1.6504,138200000.0
2007-05-15 03:28:00,1.6504,1.6504,1.65035,1.65035,159000000.0
2007-05-15 03:29:00,1.6504,1.6504,1.6502,1.6502,424300015.0
2007-05-15 03:30:00,1.6502,1.6504,1.6502,1.6503,191099999.0
2007-05-15 03:31:00,1.6503,1.6504,1.6502,1.6502,144700000.0
2007-05-15 03:32:00,1.6502,1.6503,1.6501,1.65025,352900002.0
2007-05-15 03:33:00,1.6503,1.6503,1.6502,1.6502,233300008.0
2007-05-15 03:34:00,1.6502,1.6505,1.6502,1.6503,314600001.0
2007-05-15 03:35:00,1.6503,1.6503,1.6502,1.6502,123700006.0
2007-05-15 03:36:00,1.6502,1.6502,1.6502,1.6502,83200000.0
2007-05-15 03:37:00,1.64987,1.65,1.64944,1.64944,37400000.0
2007-05-15 03:38:00,1.64996,1.65007,1.64987,1.65007,70399999.0
2007-05-15 03:39:00,1.6503,1.6503,1.65025,1.6503,329299998.0
2007-05-15 03:40:00,1.6503,1.6503,1.6502,1.6502,159000000.0
2007-05-15 03:41:00,1.65002,1.65012,1.64955,1.64995,74100002.0
2007-05-15 03:42:00,1.6502,1.6502,1.6501,1.6501,201200001.0
2007-05-15 03:43:00,1.6501,1.6503,1.6501,1.6503,1253599999.0
2007-05-15 03:44:00,1.6503,1.6503,1.6501,1.65025,905299993.0
2007-05-15 03:45:00,1.6503,1.6503,1.6502,1.6502,54400001.0
2007-05-15 03:46:00,1.6502,1.6503,1.6502,1.6503,87200000.0
2007-05-15 03:47:00,1.6503,1.6503,1.6502,1.6502,184800002.0
2007-05-15 03:48:00,1.64987,1.65024,1.64987,1.6499,314399999.0
2007-05-15 03:49:00,1.64993,1.65002,1.64983,1.64986,196800003.0
2007-05-15 03:50:00,1.6502,1.6502,1.6502,1.6502,70400000.0
2007-05-15 03:51:00,1.6502,1.6502,1.6502,1.6502,15200000.0
2007-05-15 03:52:00,1.6501,1.6502,1.65,1.6501,178400002.0
2007-05-15 03:53:00,1.6501,1.6502,1.6501,1.6502,268800004.0
2007-05-15 03:54:00,1.6502,1.6502,1.65,1.6501,427800001.0
2007-05-15 03:55:00,1.6501,1.6501,1.6501,1.6501,29500000.0
2007-05-15 03:56:00,1.6501,1.6501,1.6501,1.6501,93299999.0
2007-05-15 03:57:00,1.65005,1.6501,1.65005,1.6501,132400002.0
2007-05-15 03:58:00,1.6501,1.6501,1.65,1.6501,444600000.0
2007-05-15 03:59:00,1.65,1.6502,1.65,1.6501,1021200002.0
2007-05-15 04:00:00,1.6501,1.6501,1.6501,1.6501,114800000.0
2007-05-15 04:01:00,1.64954,1.64974,1.64941,1.64973,261600006.0
2007-05-15 04:02:00,1.6501,1.6501,1.6501,1.6501,373900000.0
2007-05-15 04:03:00,1.6501,1.6501,1.65,1.6501,513800000.0
2007-05-15 04:04:00,1.6501,1.6502,1.6501,1.6501,349400000.0
2007-05-15 04:05:00,1.6501,1.6501,1.6501,1.6501,204900000.0
2007-05-15 04:06:00,1.6501,1.6501,1.65005,1.65005,273500000.0
2007-05-15 04:07:00,1.65005,1.65005,1.6498,1.6499,693400001.0
2007-05-15 04:08:00,1.6499,1.65,1.64975,1.6498,1307500011.0
2007-05-15 04:09:00,1.64985,1.6499,1.6498,1.6498,438899999.0
2007-05-15 04:10:00,1.6498,1.6499,1.6497,1.6498,351100007.0
2007-05-15 04:11:00,1.6498,1.6498,1.6498,1.6498,16000000.0
2007-05-15 04:12:00,1.6497,1.6499,1.6497,1.6499,768100008.0
2007-05-15 04:13:00,1.6499,1.6499,1.6498,1.6498,164799999.0
2007-05-15 04:14:00,1.6498,1.6498,1.6497,1.6497,278900005.0
2007-05-15 04:15:00,1.6497,1.6498,1.6497,1.6498,212600000.0
2007-05-15 04:16:00,1.6498,1.6501,1.6497,1.6499,782600001.0
2007-05-15 04:17:00,1.64985,1.64985,1.64975,1.6498,142100001.0
2007-05-15 04:18:00,1.6498,1.6498,1.6498,1.6498,21600000.0
2007-05-15 04:19:00,1.64952,1.64955,1.64929,1.64942,61900000.0
2007-05-15 04:20:00,1.6498,1.6498,1.6498,1.6498,20000000.0
2007-05-15 04:21:00,1.6498,1.6498,1.6498,1.6498,181600003.0
2007-05-15 04:22:00,1.64947,1.64958,1.64903,1.64903,220800002.0
2007-05-15 04:23:00,1.6498,1.6498,1.6498,1.6498,13600000.0
2007-05-15 04:24:00,1.6499,1.6499,1.6498,1.6498,62400001.0
2007-05-15 04:25:00,1.6498,1.6499,1.64975,1.64975,242399999.0
2007-05-15 04:26:00,1.6498,1.6498,1.6498,1.6498,84800000.0
2007-05-15 04:27:00,1.6498,1.6498,1.6498,1.6498,80800000.0
2007-05-15 04:28:00,1.64957,1.64958,1.64909,1.64909,37600000.0
2007-05-15 04:29:00,1.6498,1.6498,1.6498,1.6498,123200000.0
2007-05-15 04:30:00,1.6498,1.6498,1.6497,1.6497,305300005.0
2007-05-15 04:31:00,1.6497,1.6497,1.6497,1.6497,200800000.0
2007-05-15 04:32:00,1.6497,1.6497,1.6496,1.6496,739700006.0
2007-05-15 04:33:00,1.6498,1.6498,1.6497,1.6497,219200000.0
2007-05-15 04:34:00,1.6496,1.6497,1.6496,1.6497,32800001.0
2007-05-15 04:35:00,1.6497,1.6497,1.6495,1.64955,573200009.0
2007-05-15 04:36:00,1.6496,1.6497,1.6495,1.6495,166500001.0
2007-05-15 04:37:00,1.6495,1.6496,1.6495,1.6496,367400007.0
2007-05-15 04:38:00,1.6496,1.6496,1.6495,1.6496,187300000.0
2007-05-15 04:39:00,1.6496,1.6496,1.6496,1.6496,205600000.0
2007-05-15 04:40:00,1.6496,1.6496,1.64955,1.64955,114400000.0
2007-05-15 04:41:00,1.64955,1.64955,1.6494,1.6495,292700003.0
2007-05-15 04:42:00,1.6495,1.6495,1.6494,1.6494,516800008.0
2007-05-15 04:43:00,1.6495,1.6496,1.6495,1.6495,434899998.0
2007-05-15 04:44:00,1.6495,1.6496,1.6495,1.6496,155199995.0
2007-05-15 04:45:00,1.6496,1.6496,1.6496,1.6496,16000000.0
2007-05-15 04:46:00,1.6496,1.6496,1.6496,1.6496,505300007.0
2007-05-15 04:47:00,1.6496,1.6496,1.64955,1.64955,790200018.0
2007-05-15 04:48:00,1.6497,1.6497,1.64945,1.6496,1106900014.0
2007-05-15 04:49:00,1.6496,1.6497,1.6496,1.6496,324100006.0
2007-05-15 04:50:00,1.6496,1.6496,1.64955,1.64955,176600000.0
2007-05-15 04:51:00,1.64955,1.6496,1.64955,1.64955,295800000.0
2007-05-15 04:52:00,1.6496,1.6496,1.6494,1.6496,1675200003.0
2007-05-15 04:53:00,1.6496,1.6496,1.64945,1.6495,1081000016.0
2007-05-15 04:54:00,1.6496,1.6496,1.6495,1.64955,244600002.0
2007-05-15 04:55:00,1.6496,1.6496,1.6496,1.6496,56000000.0
2007-05-15 04:56:00,1.6496,1.6496,1.6495,1.6495,203199999.0
2007-05-15 04:57:00,1.6495,1.6495,1.6495,1.6495,235199998.0
2007-05-15 04:58:00,1.6495,1.6495,1.6495,1.6495,139200000.0
2007-05-15 04:59:00,1.6495,1.6495,1.6494,1.6494,470400002.0
2007-05-15 05:00:00,1.6491,1.64922,1.64874,1.64906,548100002.0
2007-05-15 05:01:00,1.6494,1.6494,1.6494,1.6494,84800003.0
2007-05-15 05:02:00,1.6494,1.6495,1.6494,1.6495,202900003.0
2007-05-15 05:03:00,1.6495,1.6495,1.6494,1.6494,512100008.0
2007-05-15 05:04:00,1.6494,1.6494,1.6494,1.6494,934900008.0
2007-05-15 05:05:00,1.6494,1.6495,1.64935,1.64945,509900002.0
2007-05-15 05:06:00,1.6495,1.6495,1.6494,1.6494,94300002.0
2007-05-15 05:07:00,1.6494,1.6496,1.6494,1.6494,855700018.0
2007-05-15 05:08:00,1.6494,1.6495,1.6494,1.6494,541300005.0
2007-05-15 05:09:00,1.6495,1.6496,1.6495,1.6496,109900000.0
2007-05-15 05:10:00,1.6496,1.6498,1.6496,1.6498,496100003.0
2007-05-15 05:11:00,1.6497,1.64985,1.6496,1.6497,520900005.0
2007-05-15 05:12:00,1.6498,1.65,1.6497,1.65,369000000.0
2007-05-15 05:13:00,1.65,1.65,1.6499,1.6499,105599999.0
2007-05-15 05:14:00,1.6499,1.6499,1.6499,1.6499,165600001.0
2007-05-15 05:15:00,1.6499,1.65,1.6499,1.65,131999999.0
2007-05-15 05:16:00,1.64977,1.64981,1.6494,1.64954,45100000.0
2007-05-15 05:17:00,1.65,1.65,1.65,1.65,40000000.0
2007-05-15 05:18:00,1.65,1.6501,1.65,1.6501,153600000.0
2007-05-15 05:19:00,1.6502,1.6502,1.6502,1.6502,4800000.0
2007-05-15 05:20:00,1.64981,1.65001,1.64942,1.64975,213500000.0
2007-05-15 05:21:00,1.64975,1.64985,1.64973,1.64983,85700001.0
2007-05-15 05:22:00,1.6502,1.6503,1.65005,1.6501,759499991.0
2007-05-15 05:23:00,1.65005,1.6502,1.65005,1.6502,214900002.0
2007-05-15 05:24:00,1.65015,1.6502,1.6501,1.6501,414500002.0
2007-05-15 05:25:00,1.6502,1.6502,1.6501,1.6501,308799998.0
2007-05-15 05:26:00,1.64995,1.65001,1.64963,1.64987,92800000.0
2007-05-15 05:27:00,1.64973,1.64986,1.64963,1.6498,78400000.0
2007-05-15 05:28:00,1.6501,1.6501,1.6501,1.6501,75000000.0
2007-05-15 05:29:00,1.6501,1.6501,1.6501,1.6501,29500000.0
2007-05-15 05:30:00,1.64997,1.64997,1.64938,1.64985,402700004.0
2007-05-15 05:31:00,1.64988,1.64988,1.64945,1.64978,445900002.0
2007-05-15 05:32:00,1.6501,1.6502,1.6501,1.6501,119600000.0
2007-05-15 05:33:00,1.6501,1.6501,1.6501,1.6501,232000000.0
2007-05-15 05:34:00,1.6502,1.6502,1.6501,1.6501,60600000.0
2007-05-15 05:35:00,1.6501,1.6502,1.65005,1.6501,564900005.0
2007-05-15 05:36:00,1.6501,1.6501,1.65,1.65,272300004.0
2007-05-15 05:37:00,1.65,1.6502,1.65,1.6501,1584700029.0
2007-05-15 05:38:00,1.6501,1.6501,1.6501,1.6501,260200001.0
2007-05-15 05:39:00,1.6501,1.6501,1.65005,1.65005,678799990.0
2007-05-15 05:40:00,1.6501,1.6501,1.6501,1.6501,47900002.0
2007-05-15 05:41:00,1.6501,1.6501,1.6501,1.6501,179100002.0
2007-05-15 05:42:00,1.64965,1.64997,1.6495,1.64989,107499998.0
2007-05-15 05:43:00,1.64956,1.64981,1.64951,1.64981,43200000.0
2007-05-15 05:44:00,1.65,1.65011,1.64973,1.64978,166799999.0
2007-05-15 05:45:00,1.6501,1.6501,1.6501,1.6501,24000000.0
2007-05-15 05:46:00,1.6501,1.6501,1.6501,1.6501,63800002.0
2007-05-15 05:47:00,1.6501,1.6501,1.64995,1.64995,568499997.0
2007-05-15 05:48:00,1.65,1.6501,1.64995,1.65,631600011.0
2007-05-15 05:49:00,1.65,1.6501,1.6497,1.6501,1183999994.0
2007-05-15 05:50:00,1.65,1.6501,1.6499,1.6501,600799994.0
2007-05-15 05:51:00,1.6501,1.6502,1.65,1.6501,347600003.0
2007-05-15 05:52:00,1.6501,1.6501,1.6501,1.6501,12000000.0
2007-05-15 05:53:00,1.6501,1.6501,1.6501,1.6501,48000000.0
2007-05-15 05:54:00,1.6501,1.6501,1.6501,1.6501,8000000.0
2007-05-15 05:55:00,1.6501,1.6502,1.65,1.6502,182300000.0
2007-05-15 05:56:00,1.6502,1.6502,1.6499,1.6499,556700002.0
2007-05-15 05:57:00,1.6501,1.6501,1.65,1.65,192800003.0
2007-05-15 05:58:00,1.6501,1.6501,1.65,1.65,313300000.0
2007-05-15 05:59:00,1.6499,1.64994,1.6497,1.6498,80000000.0
2007-05-15 06:00:00,1.65,1.65,1.65,1.65,42700001.0
2007-05-15 06:01:00,1.64979,1.64998,1.64969,1.6498,124400000.0
2007-05-15 06:02:00,1.65,1.6501,1.65,1.65,598600007.0
2007-05-15 06:03:00,1.65,1.65,1.64995,1.65,95100002.0
2007-05-15 06:04:00,1.65,1.6501,1.65,1.65005,79900002.0
2007-05-15 06:05:00,1.6501,1.6501,1.6499,1.65,617200012.0
2007-05-15 06:06:00,1.65,1.6501,1.6499,1.65,340700004.0
2007-05-15 06:07:00,1.65,1.6501,1.65,1.65,514100008.0
2007-05-15 06:08:00,1.65,1.65005,1.64995,1.65005,482100014.0
2007-05-15 06:09:00,1.6501,1.6502,1.6499,1.6501,1058199994.0
2007-05-15 06:10:00,1.6502,1.6502,1.6502,1.6502,112700002.0
2007-05-15 06:11:00,1.65011,1.65018,1.64928,1.65018,803499987.0
2007-05-15 06:12:00,1.6502,1.6502,1.6501,1.6502,272200002.0
2007-05-15 06:13:00,1.6502,1.6503,1.6501,1.6501,93600003.0
2007-05-15 06:14:00,1.6502,1.6502,1.64995,1.65,1028899999.0
2007-05-15 06:15:00,1.65,1.6501,1.6499,1.64995,903000004.0
2007-05-15 06:16:00,1.65,1.65,1.65,1.65,445000010.0
2007-05-15 06:17:00,1.65,1.6502,1.65,1.6501,919000007.0
2007-05-15 06:18:00,1.6502,1.6504,1.6502,1.6504,561900001.0
2007-05-15 06:19:00,1.64997,1.65016,1.64945,1.65016,1719700000.0
2007-05-15 06:20:00,1.6504,1.6504,1.6504,1.6504,5600000.0
2007-05-15 06:21:00,1.6504,1.6505,1.6504,1.6504,1697300022.0
2007-05-15 06:22:00,1.6504,1.6505,1.6503,1.6504,269000004.0
2007-05-15 06:23:00,1.6504,1.6505,1.6503,1.6503,1039300004.0
2007-05-15 06:24:00,1.6503,1.6503,1.6502,1.6502,826700001.0
2007-05-15 06:25:00,1.6502,1.6503,1.6502,1.6503,167200001.0
2007-05-15 06:26:00,1.6503,1.6503,1.6503,1.6503,3200000.0
2007-05-15 06:27:00,1.6503,1.6504,1.6501,1.65015,744200006.0
2007-05-15 06:28:00,1.6502,1.6504,1.65,1.65,1514700004.0
2007-05-15 06:29:00,1.65,1.6504,1.6499,1.6503,958499991.0
2007-05-15 06:30:00,1.6502,1.6503,1.6502,1.6503,243099999.0
2007-05-15 06:31:00,1.65,1.65007,1.64965,1.6499,219399998.0
2007-05-15 06:32:00,1.65002,1.65002,1.64988,1.65002,235999998.0
2007-05-15 06:33:00,1.6503,1.6503,1.6503,1.6503,166200000.0
2007-05-15 06:34:00,1.64996,1.64997,1.64989,1.64995,395900009.0
2007-05-15 06:35:00,1.6503,1.6503,1.6503,1.6503,32800000.0
2007-05-15 06:36:00,1.64987,1.65001,1.64987,1.65001,292200001.0
2007-05-15 06:37:00,1.65006,1.65013,1.65006,1.65013,379299998.0
2007-05-15 06:38:00,1.6503,1.6503,1.6503,1.6503,43200000.0
2007-05-15 06:39:00,1.64998,1.65002,1.64987,1.65002,173100000.0
2007-05-15 06:40:00,1.6503,1.6503,1.6503,1.6503,13600000.0
2007-05-15 06:41:00,1.65007,1.65021,1.6499,1.6499,928199993.0
2007-05-15 06:42:00,1.64998,1.65004,1.64982,1.65,620099993.0
2007-05-15 06:43:00,1.65007,1.65019,1.65007,1.65018,113199999.0
2007-05-15 06:44:00,1.65,1.65005,1.65,1.65005,178299998.0
2007-05-15 06:45:00,1.6503,1.6503,1.6503,1.6503,60000000.0
2007-05-15 06:46:00,1.6503,1.6503,1.6503,1.6503,31200000.0
2007-05-15 06:47:00,1.6503,1.6503,1.6503,1.6503,41600000.0
2007-05-15 06:48:00,1.6503,1.6503,1.6503,1.6503,41600000.0
2007-05-15 06:49:00,1.6503,1.6503,1.6503,1.6503,73600000.0
2007-05-15 06:50:00,1.64996,1.65023,1.64988,1.65006,147199996.0
2007-05-15 06:51:00,1.6503,1.6503,1.65025,1.65025,115799996.0
2007-05-15 06:52:00,1.6503,1.6503,1.6501,1.6501,232900004.0
2007-05-15 06:53:00,1.65005,1.65007,1.64953,1.64981,124500000.0
2007-05-15 06:54:00,1.6501,1.6501,1.6501,1.6501,258600002.0
2007-05-15 06:55:00,1.6501,1.6502,1.6501,1.6502,115099999.0
2007-05-15 06:56:00,1.6502,1.6502,1.6502,1.6502,1600000.0
2007-05-15 06:57:00,1.65015,1.6503,1.65005,1.6501,1666000021.0
2007-05-15 06:58:00,1.6501,1.6503,1.6501,1.6501,300400002.0
2007-05-15 06:59:00,1.6501,1.65025,1.65,1.6502,345900001.0
2007-05-15 07:00:00,1.6502,1.6504,1.6502,1.6503,180799999.0
2007-05-15 07:01:00,1.6503,1.6503,1.6503,1.6503,72800000.0
2007-05-15 07:02:00,1.6503,1.6503,1.6503,1.6503,167600000.0
2007-05-15 07:03:00,1.6504,1.6504,1.6503,1.6503,204500001.0
2007-05-15 07:04:00,1.6503,1.6503,1.6502,1.6502,204500001.0
2007-05-15 07:05:00,1.6502,1.6503,1.6501,1.6502,142400003.0
2007-05-15 07:06:00,1.6503,1.6504,1.6502,1.6504,142400003.0
2007-05-15 07:07:00,1.6504,1.6504,1.6504,1.6504,145400004.0
2007-05-15 07:08:00,1.6504,1.6504,1.6504,1.6504,695800014.0
2007-05-15 07:09:00,1.6504,1.6504,1.6503,1.6503,162200001.0
2007-05-15 07:10:00,1.6503,1.6503,1.6503,1.6503,348999999.0
2007-05-15 07:11:00,1.6502,1.6502,1.64991,1.65014,1859099993.0
2007-05-15 07:12:00,1.65007,1.6503,1.64991,1.6503,1111099995.0
2007-05-15 07:13:00,1.6503,1.6503,1.6503,1.6503,14400000.0
2007-05-15 07:14:00,1.65031,1.65031,1.64996,1.65017,128000000.0
2007-05-15 07:15:00,1.6503,1.6503,1.6503,1.6503,47100000.0
2007-05-15 07:16:00,1.6503,1.6503,1.65015,1.65015,309200003.0
2007-05-15 07:17:00,1.64987,1.65,1.64968,1.64982,502099986.0
2007-05-15 07:18:00,1.65004,1.65006,1.64981,1.64998,1304699981.0
2007-05-15 07:19:00,1.6502,1.6502,1.65015,1.65015,65600000.0
2007-05-15 07:20:00,1.64991,1.64997,1.64939,1.64985,313499996.0
2007-05-15 07:21:00,1.6502,1.6502,1.6501,1.6501,142200002.0
2007-05-15 07:22:00,1.6501,1.6501,1.65,1.65,458099999.0
2007-05-15 07:23:00,1.65,1.6501,1.65,1.6501,544900001.0
2007-05-15 07:24:00,1.6501,1.6502,1.6501,1.6502,528900000.0
2007-05-15 07:25:00,1.6502,1.6502,1.65005,1.65005,551100008.0
2007-05-15 07:26:00,1.6501,1.6502,1.6501,1.6501,671000017.0
2007-05-15 07:27:00,1.6502,1.6502,1.6502,1.6502,193100004.0
2007-05-15 07:28:00,1.65018,1.65018,1.64951,1.65013,637199990.0
2007-05-15 07:29:00,1.6502,1.6502,1.6502,1.6502,509099998.0
2007-05-15 07:30:00,1.6503,1.6503,1.6502,1.6503,378000003.0
2007-05-15 07:31:00,1.6503,1.6503,1.65015,1.6502,1209999999.0
2007-05-15 07:32:00,1.6502,1.6502,1.65005,1.6501,1569100006.0
2007-05-15 07:33:00,1.6501,1.6502,1.6501,1.6501,790300007.0
2007-05-15 07:34:00,1.6502,1.6502,1.65005,1.65005,532600008.0
2007-05-15 07:35:00,1.65005,1.6502,1.65005,1.6502,513100000.0
2007-05-15 07:36:00,1.6502,1.6502,1.6501,1.6502,166300000.0
2007-05-15 07:37:00,1.6502,1.6503,1.6502,1.6503,142899999.0
2007-05-15 07:38:00,1.6503,1.6503,1.6502,1.6503,277600001.0
2007-05-15 07:39:00,1.6503,1.6504,1.6502,1.6502,527200006.0
2007-05-15 07:40:00,1.6502,1.6503,1.6502,1.6503,280400002.0
2007-05-15 07:41:00,1.6503,1.6504,1.65025,1.65025,667600017.0
2007-05-15 07:42:00,1.65025,1.6503,1.65025,1.6503,301100001.0
2007-05-15 07:43:00,1.6503,1.6503,1.6501,1.6501,720400012.0
2007-05-15 07:44:00,1.6502,1.6502,1.65015,1.65015,543400004.0
2007-05-15 07:45:00,1.6502,1.6502,1.65005,1.6501,271699998.0
2007-05-15 07:46:00,1.6501,1.6502,1.6501,1.6502,325699996.0
2007-05-15 07:47:00,1.6502,1.6502,1.65005,1.6501,301999999.0
2007-05-15 07:48:00,1.6501,1.6504,1.6501,1.65025,764300003.0
2007-05-15 07:49:00,1.6503,1.6503,1.65025,1.6503,864000000.0
2007-05-15 07:50:00,1.6503,1.6503,1.6501,1.6501,410400000.0
2007-05-15 07:51:00,1.65015,1.6503,1.65015,1.6502,466300001.0
2007-05-15 07:52:00,1.6502,1.6503,1.6502,1.6503,155100000.0
2007-05-15 07:53:00,1.6503,1.6503,1.6502,1.6502,312100004.0
2007-05-15 07:54:00,1.6502,1.6502,1.6502,1.6502,29500000.0
2007-05-15 07:55:00,1.6502,1.6503,1.6502,1.6503,68000000.0
2007-05-15 07:56:00,1.6503,1.6503,1.65025,1.65025,118700000.0
2007-05-15 07:57:00,1.6503,1.6504,1.65025,1.65035,1045699994.0
2007-05-15 07:58:00,1.6504,1.6504,1.6503,1.6503,536800002.0
2007-05-15 07:59:00,1.6503,1.6504,1.6503,1.6503,881900001.0
2007-05-15 08:00:00,1.6503,1.6505,1.6503,1.6504,528400005.0
2007-05-15 08:01:00,1.6504,1.6507,1.6504,1.6506,1187500004.0
2007-05-15 08:02:00,1.6506,1.6508,1.65045,1.6507,1384399993.0
2007-05-15 08:03:00,1.65065,1.6509,1.6506,1.6508,824100004.0
2007-05-15 08:04:00,1.6508,1.651,1.65075,1.6509,697800001.0
2007-05-15 08:05:00,1.651,1.6511,1.6509,1.651,1961300012.0
2007-05-15 08:06:00,1.651,1.651,1.6508,1.6508,556599999.0
2007-05-15 08:07:00,1.6508,1.6509,1.65075,1.65075,338500001.0
2007-05-15 08:08:00,1.6508,1.6509,1.6508,1.6509,99800002.0
2007-05-15 08:09:00,1.6509,1.6509,1.6508,1.6508,900500009.0
2007-05-15 08:10:00,1.6508,1.6509,1.65075,1.6509,576800002.0
2007-05-15 08:11:00,1.6509,1.6509,1.65075,1.65075,352400005.0
2007-05-15 08:12:00,1.6509,1.6509,1.6505,1.6505,561200003.0
2007-05-15 08:13:00,1.6505,1.6506,1.6503,1.6504,600099997.0
2007-05-15 08:14:00,1.6504,1.6506,1.6504,1.6506,259999998.0
2007-05-15 08:15:00,1.6506,1.6506,1.6504,1.6505,551100005.0
2007-05-15 08:16:00,1.6505,1.6506,1.6505,1.6505,19200000.0
2007-05-15 08:17:00,1.6505,1.6506,1.6505,1.6506,11200000.0
2007-05-15 08:18:00,1.6506,1.65065,1.65055,1.6506,100200000.0
2007-05-15 08:19:00,1.65055,1.65065,1.65035,1.6504,375899997.0
2007-05-15 08:20:00,1.6505,1.6505,1.65045,1.65045,124600000.0
2007-05-15 08:21:00,1.6505,1.6505,1.6505,1.6505,112800000.0
2007-05-15 08:22:00,1.6505,1.6505,1.6505,1.6505,259200000.0
2007-05-15 08:23:00,1.65045,1.6505,1.65045,1.6505,295299999.0
2007-05-15 08:24:00,1.6505,1.65065,1.6505,1.6505,712500003.0
2007-05-15 08:25:00,1.6505,1.6506,1.6505,1.6506,1607100000.0
2007-05-15 08:26:00,1.6506,1.6507,1.6505,1.65055,485199998.0
2007-05-15 08:27:00,1.65055,1.6506,1.65045,1.6506,525899995.0
2007-05-15 08:28:00,1.6506,1.6507,1.6505,1.6506,1540599999.0
2007-05-15 08:29:00,1.6506,1.6507,1.65055,1.6506,1364900014.0
2007-05-15 08:30:00,1.6506,1.6508,1.6506,1.6507,745599997.0
2007-05-15 08:31:00,1.6507,1.6507,1.65065,1.6507,80500000.0
2007-05-15 08:32:00,1.65065,1.6508,1.65065,1.65075,239699998.0
2007-05-15 08:33:00,1.65075,1.6508,1.65065,1.6507,430199998.0
2007-05-15 08:34:00,1.6507,1.6508,1.6505,1.6506,1474999996.0
2007-05-15 08:35:00,1.6506,1.6507,1.6504,1.6504,1097400003.0
2007-05-15 08:36:00,1.6505,1.6505,1.6503,1.6504,627500003.0
2007-05-15 08:37:00,1.6504,1.6506,1.6504,1.6505,1786099987.0
2007-05-15 08:38:00,1.6505,1.6506,1.6505,1.6506,423000012.0
2007-05-15 08:39:00,1.6506,1.6506,1.6506,1.6506,9000000.0
2007-05-15 08:40:00,1.6506,1.6507,1.6505,1.6506,686400001.0
2007-05-15 08:41:00,1.65055,1.6506,1.6505,1.6505,486199997.0
2007-05-15 08:42:00,1.6505,1.6505,1.65045,1.6505,170200000.0
2007-05-15 08:43:00,1.6505,1.6505,1.6503,1.6503,448000001.0
2007-05-15 08:44:00,1.6503,1.65045,1.65,1.6502,1651900020.0
2007-05-15 08:45:00,1.6502,1.65035,1.6502,1.6503,375100000.0
2007-05-15 08:46:00,1.6503,1.6504,1.6503,1.6503,203100000.0
2007-05-15 08:47:00,1.6503,1.6504,1.6503,1.65035,85600000.0
2007-05-15 08:48:00,1.6504,1.6504,1.6504,1.6504,43600000.0
2007-05-15 08:49:00,1.6504,1.6504,1.6504,1.6504,33600000.0
2007-05-15 08:50:00,1.6504,1.6504,1.65015,1.65015,175400000.0
2007-05-15 08:51:00,1.6503,1.6503,1.6502,1.6503,270900000.0
2007-05-15 08:52:00,1.6503,1.6503,1.6502,1.6502,590500014.0
2007-05-15 08:53:00,1.6502,1.6502,1.65,1.6501,1029100001.0
2007-05-15 08:54:00,1.6501,1.6501,1.64975,1.6499,1124699992.0
2007-05-15 08:55:00,1.64985,1.6501,1.64985,1.65,396499999.0
2007-05-15 08:56:00,1.65,1.6501,1.65,1.6501,348500002.0
2007-05-15 08:57:00,1.65005,1.65005,1.64995,1.65,308199997.0
2007-05-15 08:58:00,1.65,1.65,1.65,1.65,37000000.0
2007-05-15 08:59:00,1.65,1.6501,1.65,1.65,162200003.0
2007-05-15 09:00:00,1.64995,1.65,1.6497,1.64975,272600002.0
2007-05-15 09:01:00,1.64975,1.6498,1.6496,1.64975,126100000.0
2007-05-15 09:02:00,1.64975,1.6498,1.64965,1.6498,451599996.0
2007-05-15 09:03:00,1.6498,1.6498,1.64955,1.6497,701499997.0
2007-05-15 09:04:00,1.6497,1.6498,1.6497,1.6498,393800001.0
2007-05-15 09:05:00,1.6498,1.64985,1.6497,1.6497,93899998.0
2007-05-15 09:06:00,1.64975,1.6498,1.64965,1.6497,447299997.0
2007-05-15 09:07:00,1.6497,1.6498,1.6497,1.6497,1030300007.0
2007-05-15 09:08:00,1.6497,1.6498,1.6497,1.6497,229300002.0
2007-05-15 09:09:00,1.6497,1.6498,1.6497,1.6498,369200000.0
2007-05-15 09:10:00,1.6498,1.6498,1.64975,1.6498,177400000.0
2007-05-15 09:11:00,1.64975,1.6499,1.64975,1.6499,430300000.0
2007-05-15 09:12:00,1.6499,1.6499,1.64975,1.64985,774599993.0
2007-05-15 09:13:00,1.6499,1.65,1.6499,1.65,25600000.0
2007-05-15 09:14:00,1.65,1.65,1.6497,1.6498,1521000011.0
2007-05-15 09:15:00,1.64985,1.65,1.6487,1.6491,1365899991.0
2007-05-15 09:16:00,1.6491,1.6493,1.6491,1.6492,262200002.0
2007-05-15 09:17:00,1.6492,1.6492,1.6489,1.6489,573300002.0
2007-05-15 09:18:00,1.6489,1.6489,1.6487,1.6488,819499993.0
2007-05-15 09:19:00,1.6488,1.6488,1.6486,1.6487,682399991.0
2007-05-15 09:20:00,1.6487,1.6489,1.6486,1.6488,1359300003.0
2007-05-15 09:21:00,1.6488,1.6489,1.6485,1.6486,1247800000.0
2007-05-15 09:22:00,1.6486,1.6486,1.6484,1.6486,928500008.0
2007-05-15 09:23:00,1.6486,1.6487,1.6486,1.6487,813800001.0
2007-05-15 09:24:00,1.64865,1.6487,1.6486,1.6486,552999999.0
2007-05-15 09:25:00,1.6486,1.6486,1.6484,1.6486,855599998.0
2007-05-15 09:26:00,1.6486,1.6487,1.6485,1.6486,546800003.0
2007-05-15 09:27:00,1.6487,1.6489,1.64865,1.6489,1159799998.0
2007-05-15 09:28:00,1.6489,1.649,1.64885,1.6489,812199998.0
2007-05-15 09:29:00,1.6489,1.649,1.64885,1.64895,767700000.0
2007-05-15 09:30:00,1.649,1.649,1.64885,1.64885,637199994.0
2007-05-15 09:31:00,1.64885,1.649,1.6488,1.6489,719000000.0
2007-05-15 09:32:00,1.6489,1.6489,1.64875,1.6488,335999999.0
2007-05-15 09:33:00,1.6488,1.6489,1.64875,1.6488,264000000.0
2007-05-15 09:34:00,1.6488,1.6488,1.6487,1.64875,478499999.0
2007-05-15 09:35:00,1.64875,1.649,1.64875,1.64885,611900000.0
2007-05-15 09:36:00,1.64885,1.649,1.6487,1.64875,549000001.0
2007-05-15 09:37:00,1.6488,1.6488,1.64865,1.64875,840900004.0
2007-05-15 09:38:00,1.64875,1.6488,1.64865,1.6487,190200000.0
2007-05-15 09:39:00,1.6488,1.64885,1.6488,1.6488,172800001.0
2007-05-15 09:40:00,1.6488,1.6489,1.6488,1.6489,263700000.0
2007-05-15 09:41:00,1.64885,1.6489,1.6488,1.64885,144600000.0
2007-05-15 09:42:00,1.6489,1.649,1.64885,1.6489,240800001.0
2007-05-15 09:43:00,1.6489,1.6491,1.6488,1.6491,798500006.0
2007-05-15 09:44:00,1.6491,1.6491,1.64885,1.64885,458399999.0
2007-05-15 09:45:00,1.64885,1.64885,1.6488,1.6488,80800000.0
2007-05-15 09:46:00,1.6488,1.6488,1.6488,1.6488,120800000.0
2007-05-15 09:47:00,1.6488,1.6488,1.6488,1.6488,99200000.0
2007-05-15 09:48:00,1.6488,1.6488,1.6488,1.6488,116800000.0
2007-05-15 09:49:00,1.6488,1.6489,1.6488,1.6488,492000001.0
2007-05-15 09:50:00,1.6488,1.64885,1.64875,1.64875,252800000.0
2007-05-15 09:51:00,1.64875,1.6488,1.64875,1.6488,87100000.0
2007-05-15 09:52:00,1.6488,1.6488,1.6488,1.6488,99400000.0
2007-05-15 09:53:00,1.6488,1.64895,1.6488,1.64895,182199999.0
2007-05-15 09:54:00,1.6489,1.649,1.64885,1.6489,216000000.0
2007-05-15 09:55:00,1.64885,1.6489,1.6488,1.6488,483200000.0
2007-05-15 09:56:00,1.6488,1.6489,1.64875,1.6488,280800000.0
2007-05-15 09:57:00,1.64875,1.6489,1.64875,1.6489,110000000.0
2007-05-15 09:58:00,1.6489,1.649,1.6489,1.64895,30400000.0
2007-05-15 09:59:00,1.64895,1.649,1.64895,1.649,95200000.0
2007-05-15 10:00:00,1.649,1.649,1.64885,1.64885,451200002.0
2007-05-15 10:01:00,1.64885,1.649,1.64885,1.6489,450700000.0
2007-05-15 10:02:00,1.6489,1.6489,1.64885,1.6489,143399997.0
2007-05-15 10:03:00,1.6489,1.6489,1.64885,1.6489,425199995.0
2007-05-15 10:04:00,1.6489,1.6489,1.6489,1.6489,410400000.0
2007-05-15 10:05:00,1.6489,1.6491,1.64885,1.6491,92800001.0
2007-05-15 10:06:00,1.6491,1.6493,1.6491,1.6493,464799999.0
2007-05-15 10:07:00,1.6493,1.6493,1.64915,1.6493,154099998.0
2007-05-15 10:08:00,1.6493,1.6493,1.6493,1.6493,38400000.0
2007-05-15 10:09:00,1.6493,1.6494,1.6492,1.6492,615699998.0
2007-05-15 10:10:00,1.6493,1.6495,1.6493,1.6494,339999999.0
2007-05-15 10:11:00,1.6494,1.6496,1.64935,1.6496,245200001.0
2007-05-15 10:12:00,1.6496,1.6498,1.6496,1.6497,754099989.0
2007-05-15 10:13:00,1.6497,1.6498,1.64965,1.64965,365499998.0
2007-05-15 10:14:00,1.64965,1.6498,1.6495,1.6497,1862599996.0
2007-05-15 10:15:00,1.6498,1.6498,1.6496,1.64965,939899991.0
2007-05-15 10:16:00,1.64965,1.6498,1.64965,1.6497,462100003.0
2007-05-15 10:17:00,1.6497,1.6497,1.6497,1.6497,101600000.0
2007-05-15 10:18:00,1.6497,1.6498,1.6497,1.6497,112400002.0
2007-05-15 10:19:00,1.6497,1.6498,1.64965,1.64965,143099999.0
2007-05-15 10:20:00,1.64965,1.6498,1.64965,1.6498,163700000.0
2007-05-15 10:21:00,1.6498,1.6498,1.64965,1.64965,354999991.0
2007-05-15 10:22:00,1.6497,1.6497,1.6497,1.6497,21600000.0
2007-05-15 10:23:00,1.6497,1.6498,1.6492,1.6493,804099998.0
2007-05-15 10:24:00,1.64925,1.6494,1.64915,1.6493,700799993.0
2007-05-15 10:25:00,1.6493,1.6493,1.6492,1.6492,74100000.0
2007-05-15 10:26:00,1.6492,1.6494,1.64915,1.6493,290700000.0
2007-05-15 10:27:00,1.64935,1.6494,1.64915,1.64925,488100000.0
2007-05-15 10:28:00,1.64925,1.6493,1.64915,1.6493,136200000.0
2007-05-15 10:29:00,1.6493,1.6493,1.64915,1.6493,360800002.0
2007-05-15 10:30:00,1.6493,1.6494,1.6492,1.6494,910200008.0
2007-05-15 10:31:00,1.6494,1.6495,1.6494,1.6494,373799995.0
2007-05-15 10:32:00,1.6495,1.6496,1.6494,1.6496,830599994.0
2007-05-15 10:33:00,1.6496,1.6496,1.6494,1.6495,890799987.0
2007-05-15 10:34:00,1.6495,1.6496,1.64935,1.6495,1533299988.0
2007-05-15 10:35:00,1.6495,1.6495,1.64935,1.64935,665399996.0
2007-05-15 10:36:00,1.6494,1.6494,1.6494,1.6494,80800000.0
2007-05-15 10:37:00,1.6494,1.6494,1.6493,1.6493,350199998.0
2007-05-15 10:38:00,1.6494,1.6495,1.6493,1.6494,799599990.0
2007-05-15 10:39:00,1.6494,1.6495,1.64925,1.6494,759100000.0
2007-05-15 10:40:00,1.6494,1.6494,1.6494,1.6494,156599998.0
2007-05-15 10:41:00,1.6494,1.6494,1.6494,1.6494,12000000.0
2007-05-15 10:42:00,1.6494,1.6494,1.6494,1.6494,15200000.0
2007-05-15 10:43:00,1.6494,1.6495,1.6494,1.6494,109600000.0
2007-05-15 10:44:00,1.6494,1.6494,1.6494,1.6494,51200000.0
2007-05-15 10:45:00,1.6494,1.6495,1.6494,1.6495,1247299993.0
2007-05-15 10:46:00,1.6495,1.6495,1.6494,1.6495,305999995.0
2007-05-15 10:47:00,1.6495,1.6495,1.6495,1.6495,14400000.0
2007-05-15 10:48:00,1.6495,1.6495,1.6495,1.6495,47200000.0
2007-05-15 10:49:00,1.6495,1.6497,1.6495,1.64955,355299998.0
2007-05-15 10:50:00,1.6496,1.6497,1.6496,1.6496,250099997.0
2007-05-15 10:51:00,1.64965,1.6497,1.6496,1.6496,357799996.0
2007-05-15 10:52:00,1.64955,1.6497,1.64955,1.6496,227199999.0
2007-05-15 10:53:00,1.6496,1.6496,1.6496,1.6496,160599998.0
2007-05-15 10:54:00,1.6496,1.6496,1.6496,1.6496,521199996.0
2007-05-15 10:55:00,1.6496,1.6496,1.6496,1.6496,1291199982.0
2007-05-15 10:56:00,1.6496,1.6496,1.6496,1.6496,87899999.0
2007-05-15 10:57:00,1.6496,1.6496,1.64945,1.6495,368999999.0
2007-05-15 10:58:00,1.6495,1.6496,1.6495,1.64955,60800000.0
2007-05-15 10:59:00,1.64955,1.6496,1.6494,1.6495,1883799992.0
2007-05-15 11:00:00,1.6495,1.6496,1.6494,1.6495,1075399994.0
2007-05-15 11:01:00,1.6495,1.6495,1.64945,1.6495,197599998.0
2007-05-15 11:02:00,1.6495,1.6495,1.6494,1.6495,81299998.0
2007-05-15 11:03:00,1.6495,1.6495,1.64945,1.6495,110400000.0
2007-05-15 11:04:00,1.6495,1.6495,1.6495,1.6495,152000000.0
2007-05-15 11:05:00,1.6495,1.6495,1.6495,1.6495,60800000.0
2007-05-15 11:06:00,1.6495,1.6497,1.6495,1.6496,388000000.0
2007-05-15 11:07:00,1.64965,1.6498,1.64965,1.6498,708999994.0
2007-05-15 11:08:00,1.6498,1.6498,1.6497,1.64975,348100000.0
2007-05-15 11:09:00,1.6498,1.6498,1.6497,1.6497,596000000.0
2007-05-15 11:10:00,1.6497,1.6498,1.6497,1.6497,135200000.0
2007-05-15 11:11:00,1.6497,1.6497,1.6496,1.6497,66400000.0
2007-05-15 11:12:00,1.64965,1.6497,1.6496,1.6497,170400000.0
2007-05-15 11:13:00,1.6497,1.6498,1.6497,1.6498,69600000.0
2007-05-15 11:14:00,1.6498,1.6498,1.64965,1.6497,603499995.0
2007-05-15 11:15:00,1.6497,1.6498,1.6497,1.6497,144699997.0
2007-05-15 11:16:00,1.6497,1.6497,1.6497,1.6497,452200000.0
2007-05-15 11:17:00,1.6497,1.6497,1.6495,1.6495,873499991.0
2007-05-15 11:18:00,1.6495,1.6496,1.6495,1.64955,380399998.0
2007-05-15 11:19:00,1.64955,1.64955,1.64955,1.64955,3500000.0
2007-05-15 11:20:00,1.64955,1.64955,1.64935,1.64935,1154399992.0
2007-05-15 11:21:00,1.6494,1.6495,1.6494,1.64945,671699996.0
2007-05-15 11:22:00,1.6495,1.6495,1.64945,1.6495,456500000.0
2007-05-15 11:23:00,1.6495,1.64955,1.6495,1.64955,344300002.0
2007-05-15 11:24:00,1.64955,1.6497,1.64955,1.6496,300199997.0
2007-05-15 11:25:00,1.6496,1.6497,1.64955,1.64955,1354599997.0
2007-05-15 11:26:00,1.6496,1.6497,1.6496,1.6497,995199992.0
2007-05-15 11:27:00,1.6498,1.6498,1.6495,1.6495,1230099998.0
2007-05-15 11:28:00,1.6495,1.6495,1.64935,1.6494,1230099998.0
2007-05-15 11:29:00,1.6495,1.6496,1.6493,1.6493,1597900000.0
2007-05-15 11:30:00,1.6493,1.6494,1.64915,1.6493,1735200004.0
2007-05-15 11:31:00,1.6494,1.6494,1.6492,1.6493,721100004.0
2007-05-15 11:32:00,1.6492,1.6492,1.64915,1.6492,721100004.0
2007-05-15 11:33:00,1.6493,1.6493,1.6492,1.6493,1559600031.0
2007-05-15 11:34:00,1.6492,1.6492,1.6491,1.6492,1559600031.0
2007-05-15 11:35:00,1.64915,1.6492,1.64905,1.64915,1559600031.0
2007-05-15 11:36:00,1.6491,1.6491,1.6488,1.6489,1508200006.0
2007-05-15 11:37:00,1.6489,1.6492,1.64885,1.6492,1508200006.0
2007-05-15 11:38:00,1.6491,1.6492,1.6489,1.649,2042200026.0
2007-05-15 11:39:00,1.649,1.6491,1.6489,1.649,1935700011.0
2007-05-15 11:40:00,1.649,1.6491,1.6489,1.649,2049700024.0
2007-05-15 11:41:00,1.6491,1.6492,1.649,1.6491,1331800012.0
2007-05-15 11:42:00,1.64905,1.6491,1.64895,1.649,1331800012.0
2007-05-15 11:43:00,1.649,1.6491,1.64895,1.64895,1452300009.0
2007-05-15 11:44:00,1.64895,1.6491,1.6489,1.649,1309100001.0
2007-05-15 11:45:00,1.649,1.6491,1.6489,1.6489,1157599998.0
2007-05-15 11:46:00,1.6489,1.649,1.64885,1.6489,143700000.0
2007-05-15 11:47:00,1.6488,1.6496,1.6488,1.6496,565200001.0
2007-05-15 11:48:00,1.6496,1.6499,1.6494,1.6498,1858400010.0
2007-05-15 11:49:00,1.6497,1.6505,1.6497,1.6505,1858400010.0
2007-05-15 11:50:00,1.6507,1.6511,1.6504,1.651,1858400010.0
2007-05-15 11:51:00,1.651,1.651,1.6506,1.6507,1858400010.0
2007-05-15 11:52:00,1.6507,1.6507,1.6506,1.6507,562799998.0
2007-05-15 11:53:00,1.6507,1.6507,1.65055,1.65055,454099998.0
2007-05-15 11:54:00,1.6506,1.6507,1.65055,1.65055,641699999.0
2007-05-15 11:55:00,1.6506,1.6506,1.65055,1.6506,189300000.0
2007-05-15 11:56:00,1.6506,1.6506,1.6504,1.6505,174400000.0
2007-05-15 11:57:00,1.65045,1.6505,1.6504,1.6505,139299997.0
2007-05-15 11:58:00,1.6505,1.6505,1.65035,1.65035,686100012.0
2007-05-15 11:59:00,1.65035,1.6505,1.65035,1.65035,374900000.0
2007-05-15 12:00:00,1.6504,1.6505,1.6504,1.6505,269300000.0
2007-05-15 12:01:00,1.6505,1.6505,1.6504,1.6505,409399999.0
2007-05-15 12:02:00,1.6505,1.65055,1.6505,1.6505,283099998.0
2007-05-15 12:03:00,1.6505,1.65055,1.6505,1.6505,415099999.0
2007-05-15 12:04:00,1.6505,1.6505,1.65015,1.6503,941100002.0
2007-05-15 12:05:00,1.6503,1.6503,1.6501,1.6502,573000011.0
2007-05-15 12:06:00,1.6502,1.6502,1.6499,1.64995,487800001.0
2007-05-15 12:07:00,1.64995,1.6501,1.64995,1.65,1099599999.0
2007-05-15 12:08:00,1.6501,1.6502,1.64995,1.65005,851500002.0
2007-05-15 12:09:00,1.6501,1.6501,1.64995,1.64995,1450900007.0
2007-05-15 12:10:00,1.65,1.6501,1.64995,1.65,813000002.0
2007-05-15 12:11:00,1.65,1.65,1.6499,1.65,229199999.0
2007-05-15 12:12:00,1.65,1.65,1.64995,1.64995,414500000.0
2007-05-15 12:13:00,1.6501,1.6502,1.65,1.6502,1861100023.0
2007-05-15 12:14:00,1.6502,1.6503,1.65015,1.6502,1861100023.0
2007-05-15 12:15:00,1.65015,1.6503,1.65015,1.6502,341400002.0
2007-05-15 12:16:00,1.6502,1.6504,1.6502,1.6504,1190099996.0
2007-05-15 12:17:00,1.6504,1.6504,1.65015,1.65015,1758400013.0
2007-05-15 12:18:00,1.65015,1.65015,1.65,1.6501,714100000.0
2007-05-15 12:19:00,1.6501,1.6501,1.6499,1.65,338499998.0
2007-05-15 12:20:00,1.64995,1.6501,1.64995,1.6501,117600001.0
2007-05-15 12:21:00,1.6501,1.6501,1.6501,1.6501,36000000.0
2007-05-15 12:22:00,1.6501,1.6504,1.6501,1.6503,1029500000.0
2007-05-15 12:23:00,1.65025,1.6503,1.6502,1.6502,49600000.0
2007-05-15 12:24:00,1.65015,1.6502,1.64995,1.6501,1189400008.0
2007-05-15 12:25:00,1.6501,1.65025,1.64995,1.65015,1156199995.0
2007-05-15 12:26:00,1.65015,1.6503,1.64995,1.65,812499993.0
2007-05-15 12:27:00,1.65,1.6501,1.65,1.65,840500007.0
2007-05-15 12:28:00,1.6501,1.6501,1.65,1.65,812700011.0
2007-05-15 12:29:00,1.65,1.6501,1.65,1.65005,184600000.0
2007-05-15 12:30:00,1.65005,1.6501,1.65005,1.6501,24800000.0
2007-05-15 12:31:00,1.6501,1.6501,1.6501,1.6501,47000000.0
2007-05-15 12:32:00,1.6501,1.6501,1.65005,1.6501,69500000.0
2007-05-15 12:33:00,1.6501,1.6502,1.65005,1.6502,88999999.0
2007-05-15 12:34:00,1.6502,1.6503,1.6501,1.6502,1089099995.0
2007-05-15 12:35:00,1.6502,1.6503,1.6501,1.6501,372700000.0
2007-05-15 12:36:00,1.6501,1.6502,1.65005,1.65005,550500003.0
2007-05-15 12:37:00,1.6501,1.6502,1.65005,1.6501,924599990.0
2007-05-15 12:38:00,1.65005,1.6501,1.65005,1.6501,202100000.0
2007-05-15 12:39:00,1.65005,1.6501,1.65005,1.6501,24000000.0
2007-05-15 12:40:00,1.6501,1.6501,1.6501,1.6501,15000000.0
2007-05-15 12:41:00,1.6501,1.6501,1.6501,1.6501,67200000.0
2007-05-15 12:42:00,1.6501,1.6501,1.64995,1.64995,183500000.0
2007-05-15 12:43:00,1.65,1.6501,1.64995,1.65,425799997.0
2007-05-15 12:44:00,1.65,1.65,1.65,1.65,155699997.0
2007-05-15 12:45:00,1.65,1.6501,1.64995,1.6501,434599999.0
2007-05-15 12:46:00,1.65005,1.6501,1.65,1.65,111499999.0
2007-05-15 12:47:00,1.65,1.6501,1.65,1.65,75399998.0
2007-05-15 12:48:00,1.65,1.6501,1.65,1.6501,27700000.0
2007-05-15 12:49:00,1.6501,1.6501,1.6499,1.6499,285799998.0
2007-05-15 12:50:00,1.6499,1.65,1.6498,1.6499,953699996.0
2007-05-15 12:51:00,1.6499,1.6499,1.64975,1.64975,920199998.0
2007-05-15 12:52:00,1.6498,1.6499,1.6498,1.6498,118299997.0
2007-05-15 12:53:00,1.6498,1.6498,1.6498,1.6498,72199998.0
2007-05-15 12:54:00,1.6498,1.6498,1.64975,1.6498,56800000.0
2007-05-15 12:55:00,1.6498,1.6499,1.6498,1.6498,96699998.0
2007-05-15 12:56:00,1.6498,1.6498,1.6498,1.6498,65499999.0
2007-05-15 12:57:00,1.64962,1.64976,1.64909,1.64963,1350499995.0
2007-05-15 12:58:00,1.6498,1.6498,1.6498,1.6498,482499991.0
2007-05-15 12:59:00,1.6498,1.65,1.64975,1.65,1067199987.0
2007-05-15 13:00:00,1.65,1.6501,1.6499,1.6499,1467399989.0
2007-05-15 13:01:00,1.6499,1.65,1.64985,1.6499,736699992.0
2007-05-15 13:02:00,1.64985,1.6499,1.6498,1.6499,222400000.0
2007-05-15 13:03:00,1.6499,1.6499,1.6499,1.6499,277699999.0
2007-05-15 13:04:00,1.6499,1.6499,1.6498,1.6499,51400000.0
2007-05-15 13:05:00,1.6499,1.6499,1.6499,1.6499,16800000.0
2007-05-15 13:06:00,1.6499,1.65,1.6499,1.65,122799999.0
2007-05-15 13:07:00,1.65,1.65,1.65,1.65,48000000.0
2007-05-15 13:08:00,1.6501,1.6501,1.64985,1.6499,404800006.0
2007-05-15 13:09:00,1.6499,1.6499,1.64985,1.64985,70100000.0
2007-05-15 13:10:00,1.6499,1.6499,1.64975,1.6499,477900001.0
2007-05-15 13:11:00,1.6499,1.65,1.6499,1.6499,297300002.0
2007-05-15 13:12:00,1.6499,1.6499,1.64985,1.64985,108000000.0
2007-05-15 13:13:00,1.64985,1.65,1.64975,1.64985,733999995.0
2007-05-15 13:14:00,1.64985,1.6499,1.6498,1.6498,99900000.0
2007-05-15 13:15:00,1.6498,1.6498,1.6496,1.6497,661400007.0
2007-05-15 13:16:00,1.6497,1.6497,1.6496,1.64965,995000002.0
2007-05-15 13:17:00,1.6497,1.6497,1.64965,1.6497,223400000.0
2007-05-15 13:18:00,1.6497,1.6497,1.6496,1.6496,648700002.0
2007-05-15 13:19:00,1.6496,1.6497,1.64955,1.64955,506000007.0
2007-05-15 13:20:00,1.64955,1.6497,1.64955,1.6497,195300000.0
2007-05-15 13:21:00,1.6497,1.6497,1.6496,1.6496,68200000.0
2007-05-15 13:22:00,1.6496,1.6497,1.6496,1.6497,9600000.0
2007-05-15 13:23:00,1.6497,1.6497,1.6497,1.6497,9600000.0
2007-05-15 13:24:00,1.6497,1.6498,1.6497,1.6497,287699994.0
2007-05-15 13:25:00,1.6497,1.6498,1.6497,1.6498,45099999.0
2007-05-15 13:26:00,1.64975,1.6499,1.64975,1.6499,170700000.0
2007-05-15 13:27:00,1.64983,1.64983,1.64932,1.6495,1418399999.0
2007-05-15 13:28:00,1.64969,1.64974,1.64921,1.64939,1316800005.0
2007-05-15 13:29:00,1.64964,1.64971,1.64929,1.64933,899300001.0
2007-05-15 13:30:00,1.6499,1.6499,1.6497,1.6498,147400002.0
2007-05-15 13:31:00,1.6498,1.6498,1.6498,1.6498,286999999.0
2007-05-15 13:32:00,1.6498,1.6498,1.6498,1.6498,114899997.0
2007-05-15 13:33:00,1.6498,1.6498,1.6498,1.6498,209699993.0
2007-05-15 13:34:00,1.6498,1.6498,1.6498,1.6498,70299999.0
2007-05-15 13:35:00,1.6498,1.6499,1.6498,1.6498,111100000.0
2007-05-15 13:36:00,1.6498,1.6498,1.6498,1.6498,64699999.0
2007-05-15 13:37:00,1.6498,1.6498,1.64975,1.6498,133700000.0
2007-05-15 13:38:00,1.6498,1.6498,1.6498,1.6498,167200000.0
2007-05-15 13:39:00,1.6498,1.6499,1.6498,1.6499,132000000.0
2007-05-15 13:40:00,1.6499,1.6499,1.6499,1.6499,16000000.0
2007-05-15 13:41:00,1.6499,1.6499,1.6497,1.64975,655699994.0
2007-05-15 13:42:00,1.6498,1.6498,1.6498,1.6498,117700000.0
2007-05-15 13:43:00,1.6498,1.6499,1.6498,1.6499,120999998.0
2007-05-15 13:44:00,1.6499,1.6499,1.6499,1.6499,71200000.0
2007-05-15 13:45:00,1.6499,1.6501,1.6499,1.6501,260599998.0
2007-05-15 13:46:00,1.6501,1.6501,1.65005,1.6501,110100001.0
2007-05-15 13:47:00,1.6501,1.65015,1.65005,1.65005,175300003.0
2007-05-15 13:48:00,1.6502,1.6503,1.6501,1.6503,270099992.0
2007-05-15 13:49:00,1.6503,1.65055,1.6502,1.65055,473299993.0
2007-05-15 13:50:00,1.65055,1.6507,1.6505,1.6506,268700001.0
2007-05-15 13:51:00,1.6505,1.6507,1.6504,1.6506,162899996.0
2007-05-15 13:52:00,1.6506,1.6506,1.6505,1.6505,40200000.0
2007-05-15 13:53:00,1.6504,1.6504,1.6502,1.6502,116900000.0
2007-05-15 13:54:00,1.65015,1.6503,1.6501,1.6501,213900001.0
2007-05-15 13:55:00,1.6501,1.6502,1.65005,1.65015,591499995.0
2007-05-15 13:56:00,1.65015,1.6502,1.64995,1.64995,1300599999.0
2007-05-15 13:57:00,1.65,1.6501,1.64995,1.6501,253299998.0
2007-05-15 13:58:00,1.6501,1.6501,1.64985,1.65,562900002.0
2007-05-15 13:59:00,1.65,1.6501,1.64995,1.6501,149800004.0
2007-05-15 14:00:00,1.6501,1.65015,1.65005,1.6501,644700007.0
2007-05-15 14:01:00,1.65005,1.6502,1.65005,1.6501,698200004.0
2007-05-15 14:02:00,1.6501,1.6501,1.64995,1.65005,305199999.0
2007-05-15 14:03:00,1.65005,1.6502,1.65005,1.65015,102300000.0
2007-05-15 14:04:00,1.6502,1.6503,1.65015,1.65015,724700005.0
2007-05-15 14:05:00,1.6503,1.6505,1.65025,1.6504,864799993.0
2007-05-15 14:06:00,1.6504,1.6505,1.6504,1.65045,625800001.0
2007-05-15 14:07:00,1.6505,1.6505,1.65045,1.6505,46800000.0
2007-05-15 14:08:00,1.6505,1.6505,1.6502,1.6502,1598600002.0
2007-05-15 14:09:00,1.6503,1.6505,1.6502,1.6505,1954299997.0
2007-05-15 14:10:00,1.6505,1.6505,1.65035,1.6505,644600006.0
2007-05-15 14:11:00,1.6505,1.6505,1.6504,1.6505,249600001.0
2007-05-15 14:12:00,1.6505,1.6505,1.6505,1.6505,11200000.0
2007-05-15 14:13:00,1.6504,1.6504,1.6503,1.6504,214800002.0
2007-05-15 14:14:00,1.6504,1.6505,1.6503,1.6504,582300007.0
2007-05-15 14:15:00,1.6504,1.6505,1.6502,1.6503,1019100002.0
2007-05-15 14:16:00,1.6503,1.6505,1.6503,1.6505,1739100002.0
2007-05-15 14:17:00,1.6505,1.6505,1.6505,1.6505,12800000.0
2007-05-15 14:18:00,1.6505,1.6505,1.65045,1.6505,64300000.0
2007-05-15 14:19:00,1.65045,1.65055,1.65045,1.65055,211700000.0
2007-05-15 14:20:00,1.6506,1.6509,1.65055,1.6509,1053800006.0
2007-05-15 14:21:00,1.65085,1.65085,1.65065,1.6508,531800005.0
2007-05-15 14:22:00,1.6508,1.6508,1.65065,1.65065,268899998.0
2007-05-15 14:23:00,1.6507,1.6508,1.65065,1.6508,155200000.0
2007-05-15 14:24:00,1.6508,1.6509,1.65075,1.6508,253699998.0
2007-05-15 14:25:00,1.65075,1.6508,1.65065,1.65075,494899993.0
2007-05-15 14:26:00,1.65075,1.6508,1.65055,1.6508,723200004.0
2007-05-15 14:27:00,1.6508,1.6508,1.6507,1.65075,1144500012.0
2007-05-15 14:28:00,1.6507,1.6508,1.6507,1.6507,483900000.0
2007-05-15 14:29:00,1.6507,1.6507,1.6505,1.6506,605600004.0
2007-05-15 14:30:00,1.6506,1.6513,1.6505,1.6513,1134800002.0
2007-05-15 14:31:00,1.65115,1.6514,1.6511,1.6514,946099999.0
2007-05-15 14:32:00,1.65135,1.6518,1.6513,1.65175,1531600001.0
2007-05-15 14:33:00,1.65175,1.6519,1.65165,1.65175,1316399997.0
2007-05-15 14:34:00,1.6519,1.6523,1.6517,1.65225,1134299997.0
2007-05-15 14:35:00,1.6523,1.6527,1.6518,1.65225,1070100001.0
2007-05-15 14:36:00,1.65225,1.6527,1.652,1.6523,1607700000.0
2007-05-15 14:37:00,1.6523,1.6528,1.6522,1.65235,999200000.0
2007-05-15 14:38:00,1.65235,1.6528,1.6522,1.6523,1522199999.0
2007-05-15 14:39:00,1.6523,1.6526,1.65225,1.6525,1230199999.0
2007-05-15 14:40:00,1.6524,1.6525,1.6524,1.6525,767199997.0
2007-05-15 14:41:00,1.6523,1.6528,1.6523,1.6528,767199997.0
2007-05-15 14:42:00,1.6528,1.6531,1.6528,1.6529,767199997.0
2007-05-15 14:43:00,1.6529,1.6529,1.6526,1.6526,1424399997.0
2007-05-15 14:44:00,1.6526,1.6527,1.6525,1.6527,360800000.0
2007-05-15 14:45:00,1.6527,1.6527,1.6525,1.6526,260100004.0
2007-05-15 14:46:00,1.65255,1.6526,1.65245,1.6526,212600000.0
2007-05-15 14:47:00,1.65265,1.6527,1.65245,1.6525,528999997.0
2007-05-15 14:48:00,1.6525,1.6526,1.65235,1.6524,518000005.0
2007-05-15 14:49:00,1.6524,1.6525,1.65225,1.6523,1193399996.0
2007-05-15 14:50:00,1.6523,1.6525,1.6523,1.6524,1966399981.0
2007-05-15 14:51:00,1.6524,1.6525,1.6523,1.6524,883399992.0
2007-05-15 14:52:00,1.6524,1.6524,1.6522,1.6523,1391499994.0
2007-05-15 14:53:00,1.6523,1.6525,1.6522,1.6522,1511299989.0
2007-05-15 14:54:00,1.6522,1.6523,1.6522,1.65225,594899999.0
2007-05-15 14:55:00,1.65225,1.6523,1.65225,1.6523,299599999.0
2007-05-15 14:56:00,1.6523,1.6524,1.6522,1.6523,1218299987.0
2007-05-15 14:57:00,1.6523,1.6523,1.65215,1.6522,1933800002.0
2007-05-15 14:58:00,1.6522,1.6523,1.6521,1.6522,1402999993.0
2007-05-15 14:59:00,1.6522,1.6524,1.65205,1.65225,1129999999.0
2007-05-15 15:00:00,1.6523,1.6525,1.6521,1.6522,1128400010.0
2007-05-15 15:01:00,1.6522,1.6524,1.6522,1.6523,1307799988.0
2007-05-15 15:02:00,1.6523,1.6525,1.6522,1.6522,1311599998.0
2007-05-15 15:03:00,1.6522,1.6523,1.652,1.6523,1879800003.0
2007-05-15 15:04:00,1.6523,1.6525,1.6522,1.6524,798699998.0
2007-05-15 15:05:00,1.6523,1.6525,1.6523,1.6524,798699998.0
2007-05-15 15:06:00,1.6523,1.6523,1.65205,1.6521,798699998.0
2007-05-15 15:07:00,1.6521,1.6523,1.6521,1.6523,2002899995.0
2007-05-15 15:08:00,1.6522,1.6527,1.6522,1.6525,2002899995.0
2007-05-15 15:09:00,1.6526,1.6528,1.65225,1.6523,2002899995.0
2007-05-15 15:10:00,1.6523,1.6524,1.6522,1.6523,1247099992.0
2007-05-15 15:11:00,1.6523,1.6524,1.65225,1.6523,1534699997.0
2007-05-15 15:12:00,1.6524,1.6525,1.6523,1.6524,660500003.0
2007-05-15 15:13:00,1.6522,1.6525,1.6521,1.6525,660500003.0
2007-05-15 15:14:00,1.6524,1.6525,1.6523,1.65245,660500003.0
2007-05-15 15:15:00,1.6525,1.6525,1.6524,1.6525,570099993.0
2007-05-15 15:16:00,1.6524,1.6524,1.6522,1.65235,1291899995.0
2007-05-15 15:17:00,1.65235,1.6524,1.6523,1.6523,343600001.0
2007-05-15 15:18:00,1.65235,1.6525,1.65225,1.65225,922199991.0
2007-05-15 15:19:00,1.65225,1.6524,1.65225,1.65225,2140200006.0
2007-05-15 15:20:00,1.6523,1.6524,1.6522,1.6522,539599999.0
2007-05-15 15:21:00,1.6522,1.6523,1.6521,1.6522,657299996.0
2007-05-15 15:22:00,1.6522,1.6523,1.6522,1.6522,159800000.0
2007-05-15 15:23:00,1.6522,1.6522,1.6522,1.6522,12800000.0
2007-05-15 15:24:00,1.6522,1.6522,1.6521,1.65215,234699997.0
2007-05-15 15:25:00,1.6522,1.6522,1.65205,1.6521,578300005.0
2007-05-15 15:26:00,1.6521,1.6522,1.6521,1.6521,292199997.0
2007-05-15 15:27:00,1.6521,1.6521,1.652,1.652,92400000.0
2007-05-15 15:28:00,1.652,1.65215,1.65195,1.65215,558200001.0
2007-05-15 15:29:00,1.65215,1.6522,1.65205,1.6521,514400000.0
2007-05-15 15:30:00,1.6521,1.6521,1.652,1.652,198000000.0
2007-05-15 15:31:00,1.652,1.652,1.6519,1.6519,498262499.0
2007-05-15 15:32:00,1.6519,1.6521,1.6519,1.652,181200000.0
2007-05-15 15:33:00,1.652,1.6521,1.65195,1.6521,363200000.0
2007-05-15 15:34:00,1.6521,1.6522,1.652,1.6521,613600002.0
2007-05-15 15:35:00,1.6521,1.6522,1.65205,1.65205,960600008.0
2007-05-15 15:36:00,1.6521,1.6521,1.65205,1.6521,115900001.0
2007-05-15 15:37:00,1.6521,1.6521,1.65195,1.65195,229600000.0
2007-05-15 15:38:00,1.652,1.652,1.65185,1.65185,369500001.0
2007-05-15 15:39:00,1.6519,1.6519,1.65185,1.65185,170100000.0
2007-05-15 15:40:00,1.6519,1.652,1.6519,1.65195,709499996.0
2007-05-15 15:41:00,1.652,1.652,1.65195,1.652,29400000.0
2007-05-15 15:42:00,1.652,1.652,1.6519,1.652,2042100006.0
2007-05-15 15:43:00,1.652,1.652,1.6519,1.6519,632800009.0
2007-05-15 15:44:00,1.6519,1.65195,1.6519,1.6519,917300016.0
2007-05-15 15:45:00,1.6519,1.6519,1.6519,1.6519,6000000.0
2007-05-15 15:46:00,1.6519,1.6519,1.6519,1.6519,128000000.0
2007-05-15 15:47:00,1.6519,1.652,1.6519,1.652,226900000.0
2007-05-15 15:48:00,1.652,1.652,1.6519,1.6519,741399992.0
2007-05-15 15:49:00,1.6519,1.652,1.6518,1.6518,277500000.0
2007-05-15 15:50:00,1.6517,1.6518,1.6513,1.6515,708400015.0
2007-05-15 15:51:00,1.6514,1.6514,1.6513,1.6513,708400015.0
2007-05-15 15:52:00,1.6514,1.6514,1.65105,1.6513,524700007.0
2007-05-15 15:53:00,1.6513,1.6516,1.65125,1.65125,962100004.0
2007-05-15 15:54:00,1.65125,1.65135,1.6512,1.6512,1117900032.0
2007-05-15 15:55:00,1.6512,1.6514,1.6512,1.6513,1255200023.0
2007-05-15 15:56:00,1.6513,1.6514,1.65125,1.6513,290400003.0
2007-05-15 15:57:00,1.6513,1.6515,1.6513,1.6514,1927000002.0
2007-05-15 15:58:00,1.6514,1.6516,1.65135,1.6516,218600000.0
2007-05-15 15:59:00,1.6516,1.6516,1.6514,1.6514,1363199994.0
2007-05-15 16:00:00,1.6514,1.6515,1.6514,1.6515,663600001.0
2007-05-15 16:01:00,1.6515,1.6517,1.6515,1.6515,2013200005.0
2007-05-15 16:02:00,1.6516,1.6516,1.6514,1.6516,173900001.0
2007-05-15 16:03:00,1.6515,1.6517,1.6515,1.6517,173900001.0
2007-05-15 16:04:00,1.65165,1.6517,1.65155,1.6517,706700000.0
2007-05-15 16:05:00,1.6517,1.652,1.6517,1.6519,1856200001.0
2007-05-15 16:06:00,1.6519,1.65225,1.65185,1.65225,1074600003.0
2007-05-15 16:07:00,1.6522,1.6525,1.6521,1.6522,1109800005.0
2007-05-15 16:08:00,1.6523,1.6523,1.6521,1.6522,1109800005.0
2007-05-15 16:09:00,1.6522,1.6522,1.6519,1.652,1326100009.0
2007-05-15 16:10:00,1.65195,1.6521,1.65175,1.6521,2017000005.0
2007-05-15 16:11:00,1.6521,1.6523,1.65205,1.6522,1807199988.0
2007-05-15 16:12:00,1.6522,1.6523,1.65215,1.65225,1064099997.0
2007-05-15 16:13:00,1.6524,1.6524,1.6523,1.6523,2078100013.0
2007-05-15 16:14:00,1.6523,1.6525,1.65225,1.6525,2078100013.0
2007-05-15 16:15:00,1.6525,1.6525,1.6524,1.6525,190400001.0
2007-05-15 16:16:00,1.6525,1.6525,1.6525,1.6525,35200000.0
2007-05-15 16:17:00,1.6525,1.6525,1.6525,1.6525,16000000.0
2007-05-15 16:18:00,1.65245,1.6525,1.6524,1.6524,407899998.0
2007-05-15 16:19:00,1.6524,1.6525,1.6524,1.6525,369099993.0
2007-05-15 16:20:00,1.6525,1.6525,1.6524,1.6525,1328399999.0
2007-05-15 16:21:00,1.6525,1.6526,1.6524,1.6526,924300002.0
2007-05-15 16:22:00,1.6525,1.6527,1.6525,1.6527,1129300007.0
2007-05-15 16:23:00,1.6526,1.6527,1.6526,1.6526,1129300007.0
2007-05-15 16:24:00,1.6527,1.6527,1.6526,1.6527,496700004.0
2007-05-15 16:25:00,1.6527,1.6527,1.65265,1.6527,196599999.0
2007-05-15 16:26:00,1.6528,1.65285,1.6527,1.65275,289400002.0
2007-05-15 16:27:00,1.65285,1.65285,1.65265,1.65275,967799995.0
2007-05-15 16:28:00,1.6528,1.6528,1.6527,1.6528,674300015.0
2007-05-15 16:29:00,1.6527,1.6528,1.6527,1.6527,674300015.0
2007-05-15 16:30:00,1.6527,1.6528,1.6527,1.6527,1196699993.0
2007-05-15 16:31:00,1.6527,1.653,1.6526,1.6529,1439499996.0
2007-05-15 16:32:00,1.653,1.6533,1.6529,1.65315,1571000003.0
2007-05-15 16:33:00,1.65305,1.65355,1.653,1.6535,1887199992.0
2007-05-15 16:34:00,1.6533,1.6536,1.653,1.6532,1227099998.0
2007-05-15 16:35:00,1.6531,1.6532,1.6528,1.6528,1227099998.0
2007-05-15 16:36:00,1.6529,1.653,1.6529,1.6529,1227099998.0
2007-05-15 16:37:00,1.653,1.6531,1.6529,1.653,1227099998.0
2007-05-15 16:38:00,1.6529,1.653,1.6528,1.6528,1439600025.0
2007-05-15 16:39:00,1.6526,1.6526,1.6521,1.6525,2027900004.0
2007-05-15 16:40:00,1.6523,1.6526,1.6515,1.65195,2027900004.0
2007-05-15 16:41:00,1.652,1.652,1.6515,1.6517,2128100009.0
2007-05-15 16:42:00,1.652,1.6521,1.6516,1.6521,2128100009.0
2007-05-15 16:43:00,1.6521,1.6522,1.652,1.6521,2051699971.0
2007-05-15 16:44:00,1.6521,1.6522,1.6518,1.6518,2145599987.0
2007-05-15 16:45:00,1.6517,1.6518,1.6515,1.6515,573999997.0
2007-05-15 16:46:00,1.6517,1.6517,1.6516,1.6517,573999997.0
2007-05-15 16:47:00,1.6516,1.6517,1.6514,1.6514,573999997.0
2007-05-15 16:48:00,1.6513,1.6513,1.6509,1.6511,573999997.0
2007-05-15 16:49:00,1.65115,1.6514,1.65115,1.6514,573999997.0
2007-05-15 16:50:00,1.6514,1.6514,1.6509,1.6509,1633500010.0
2007-05-15 16:51:00,1.651,1.6512,1.6507,1.65115,1633500010.0
2007-05-15 16:52:00,1.65105,1.6514,1.6509,1.6513,1853899999.0
2007-05-15 16:53:00,1.6512,1.6515,1.6512,1.6513,1260400003.0
2007-05-15 16:54:00,1.6515,1.6516,1.6514,1.6514,1260400003.0
2007-05-15 16:55:00,1.6515,1.6516,1.65135,1.6516,1590000006.0
2007-05-15 16:56:00,1.6516,1.6518,1.6516,1.6517,1359299995.0
2007-05-15 16:57:00,1.6517,1.6518,1.65165,1.6518,469000002.0
2007-05-15 16:58:00,1.6518,1.6518,1.6516,1.6516,1879599994.0
2007-05-15 16:59:00,1.6517,1.6518,1.6516,1.6518,1028399996.0
2007-05-15 17:00:00,1.65175,1.6519,1.6515,1.6515,1439199995.0
2007-05-15 17:01:00,1.6515,1.6515,1.6512,1.6513,895600000.0
2007-05-15 17:02:00,1.6511,1.6511,1.6505,1.6505,1084000005.0
2007-05-15 17:03:00,1.6509,1.6511,1.6505,1.65065,1084000005.0
2007-05-15 17:04:00,1.6508,1.6509,1.6504,1.6504,918999997.0
2007-05-15 17:05:00,1.6505,1.6508,1.6504,1.6506,925199997.0
2007-05-15 17:06:00,1.6507,1.6508,1.6506,1.6508,1850799997.0
2007-05-15 17:07:00,1.6509,1.651,1.6507,1.6508,1850799997.0
2007-05-15 17:08:00,1.6509,1.6509,1.6505,1.6507,1850799997.0
2007-05-15 17:09:00,1.6508,1.6511,1.6507,1.6508,1850799997.0
2007-05-15 17:10:00,1.6508,1.6508,1.6503,1.6504,1981400021.0
2007-05-15 17:11:00,1.6504,1.6506,1.6504,1.6506,1569000000.0
2007-05-15 17:12:00,1.6506,1.6508,1.6506,1.6507,762200002.0
2007-05-15 17:13:00,1.6507,1.6511,1.6507,1.6509,1397499988.0
2007-05-15 17:14:00,1.6508,1.651,1.6508,1.65095,1034899981.0
2007-05-15 17:15:00,1.651,1.6511,1.6509,1.651,201600001.0
2007-05-15 17:16:00,1.651,1.651,1.6508,1.6508,2108699997.0
2007-05-15 17:17:00,1.6508,1.651,1.6508,1.6509,694399997.0
2007-05-15 17:18:00,1.651,1.651,1.65075,1.6508,427099997.0
2007-05-15 17:19:00,1.65085,1.651,1.65075,1.651,1360362366.0
2007-05-15 17:20:00,1.6509,1.65115,1.6508,1.6511,624900001.0
2007-05-15 17:21:00,1.6511,1.65125,1.65105,1.65125,124900000.0
2007-05-15 17:22:00,1.65125,1.6513,1.65105,1.6513,139900000.0
2007-05-15 17:23:00,1.65125,1.65125,1.65105,1.6511,1923399983.0
2007-05-15 17:24:00,1.6511,1.6512,1.6511,1.6512,601799990.0
2007-05-15 17:25:00,1.6512,1.6513,1.65105,1.6513,854499995.0
2007-05-15 17:26:00,1.6513,1.6513,1.6511,1.6513,625200003.0
2007-05-15 17:27:00,1.6512,1.6513,1.6512,1.6513,658799984.0
2007-05-15 17:28:00,1.6513,1.6513,1.65115,1.6512,84000000.0
2007-05-15 17:29:00,1.6511,1.6513,1.6511,1.6512,560999997.0
2007-05-15 17:30:00,1.6512,1.6514,1.65115,1.6514,786300000.0
2007-05-15 17:31:00,1.6514,1.6515,1.6513,1.6514,1413599988.0
2007-05-15 17:32:00,1.65135,1.6515,1.6513,1.6515,791899998.0
2007-05-15 17:33:00,1.6515,1.6515,1.6514,1.6514,380200000.0
2007-05-15 17:34:00,1.6514,1.6515,1.6513,1.6514,967800003.0
2007-05-15 17:35:00,1.65145,1.6516,1.6514,1.6515,757400004.0
2007-05-15 17:36:00,1.6515,1.6515,1.6514,1.6514,766799997.0
2007-05-15 17:37:00,1.6514,1.6514,1.65115,1.6512,489799995.0
2007-05-15 17:38:00,1.65115,1.6512,1.6511,1.6511,256999997.0
2007-05-15 17:39:00,1.651,1.6511,1.6509,1.6511,1895100002.0
2007-05-15 17:40:00,1.651,1.6511,1.6508,1.6509,1895100002.0
2007-05-15 17:41:00,1.651,1.6511,1.6508,1.6508,1059099996.0
2007-05-15 17:42:00,1.6508,1.6511,1.6507,1.6511,1059099996.0
2007-05-15 17:43:00,1.6511,1.6511,1.65085,1.65085,1279799976.0
2007-05-15 17:44:00,1.651,1.651,1.6508,1.6509,1016799988.0
2007-05-15 17:45:00,1.6509,1.6511,1.6509,1.651,476500001.0
2007-05-15 17:46:00,1.651,1.651,1.6508,1.6509,1194899993.0
2007-05-15 17:47:00,1.6509,1.6509,1.6508,1.6509,179000001.0
2007-05-15 17:48:00,1.6509,1.6509,1.65075,1.6508,589300000.0
2007-05-15 17:49:00,1.6508,1.6509,1.6507,1.6508,486599998.0
2007-05-15 17:50:00,1.6508,1.6509,1.65065,1.6509,384900000.0
2007-05-15 17:51:00,1.65085,1.6509,1.6508,1.6509,184499999.0
2007-05-15 17:52:00,1.6509,1.651,1.6508,1.6509,1236199996.0
2007-05-15 17:53:00,1.6509,1.6509,1.65085,1.65085,66500000.0
2007-05-15 17:54:00,1.6509,1.651,1.65085,1.651,269299998.0
2007-05-15 17:55:00,1.651,1.651,1.6509,1.6509,470000001.0
2007-05-15 17:56:00,1.6509,1.6509,1.65085,1.6509,253300002.0
2007-05-15 17:57:00,1.6509,1.6509,1.6507,1.6508,810000003.0
2007-05-15 17:58:00,1.6508,1.6509,1.6507,1.6508,366399996.0
2007-05-15 17:59:00,1.6508,1.6509,1.6507,1.6509,433699993.0
2007-05-15 18:00:00,1.6509,1.651,1.6508,1.6509,1018299982.0
2007-05-15 18:01:00,1.6509,1.651,1.65085,1.651,441399998.0
2007-05-15 18:02:00,1.651,1.6512,1.6509,1.6512,476800006.0
2007-05-15 18:03:00,1.6512,1.6512,1.65105,1.65105,476800006.0
2007-05-15 18:04:00,1.6511,1.6512,1.65105,1.6512,238100002.0
2007-05-15 18:05:00,1.6511,1.6512,1.65105,1.6512,543300004.0
2007-05-15 18:06:00,1.65115,1.6512,1.65105,1.65105,660499998.0
2007-05-15 18:07:00,1.6511,1.6511,1.651,1.6511,373900000.0
2007-05-15 18:08:00,1.6511,1.6516,1.6511,1.6515,1340100008.0
2007-05-15 18:09:00,1.6516,1.6516,1.6515,1.6515,408099995.0
2007-05-15 18:10:00,1.6516,1.6517,1.6515,1.6516,408099995.0
2007-05-15 18:11:00,1.65155,1.6517,1.65155,1.65155,445600007.0
2007-05-15 18:12:00,1.65155,1.6517,1.65155,1.6516,931100002.0
2007-05-15 18:13:00,1.6516,1.6516,1.6515,1.6515,479800010.0
2007-05-15 18:14:00,1.6515,1.6518,1.6515,1.6517,533499996.0
2007-05-15 18:15:00,1.6517,1.6517,1.65165,1.65165,394499998.0
2007-05-15 18:16:00,1.6516,1.6518,1.6516,1.6517,1038400003.0
2007-05-15 18:17:00,1.65155,1.6517,1.65155,1.65155,1038400003.0
2007-05-15 18:18:00,1.6516,1.6516,1.65155,1.6516,1517500004.0
2007-05-15 18:20:00,1.65145,1.6515,1.65145,1.6515,1049600009.0
2007-05-15 18:21:00,1.6515,1.6515,1.6514,1.6515,337400004.0
2007-05-15 18:22:00,1.6515,1.6516,1.6515,1.6515,203199998.0
2007-05-15 18:23:00,1.6515,1.6516,1.6515,1.6516,152000000.0
2007-05-15 18:24:00,1.6516,1.6517,1.6516,1.6516,183999999.0
2007-05-15 18:25:00,1.6516,1.6516,1.6515,1.6516,252700001.0
2007-05-15 18:26:00,1.6517,1.6517,1.6515,1.6515,344600002.0
2007-05-15 18:27:00,1.6515,1.6515,1.6514,1.6515,388800002.0
2007-05-15 18:28:00,1.6515,1.6515,1.6515,1.6515,62400000.0
2007-05-15 18:29:00,1.6515,1.6515,1.65145,1.6515,343799996.0
2007-05-15 18:30:00,1.6515,1.6515,1.65145,1.6515,363600000.0
2007-05-15 18:31:00,1.6515,1.6515,1.6514,1.6514,260400001.0
2007-05-15 18:32:00,1.65116,1.65137,1.65081,1.65097,956300004.0
2007-05-15 18:33:00,1.6514,1.6515,1.65135,1.6515,942200000.0
2007-05-15 18:34:00,1.6515,1.6516,1.6515,1.6516,94400000.0
2007-05-15 18:35:00,1.6516,1.6516,1.65145,1.65145,116900000.0
2007-05-15 18:36:00,1.6515,1.6516,1.65145,1.6516,396499998.0
2007-05-15 18:37:00,1.6516,1.6516,1.65145,1.65145,126500000.0
2007-05-15 18:38:00,1.6515,1.6515,1.6515,1.6515,23200000.0
2007-05-15 18:39:00,1.65141,1.65141,1.65052,1.65052,1248499991.0
2007-05-15 18:40:00,1.65081,1.65137,1.65068,1.65121,687599991.0
2007-05-15 18:41:00,1.65155,1.6516,1.6515,1.6515,290200000.0
2007-05-15 18:42:00,1.6515,1.6518,1.6515,1.6517,971399998.0
2007-05-15 18:43:00,1.6517,1.6518,1.65165,1.6517,831300005.0
2007-05-15 18:44:00,1.6517,1.652,1.6517,1.6519,659799999.0
2007-05-15 18:45:00,1.6519,1.652,1.6519,1.6519,1338599997.0
2007-05-15 18:46:00,1.652,1.652,1.6518,1.6518,410299998.0
2007-05-15 18:47:00,1.6518,1.6518,1.6518,1.6518,1382400000.0
2007-05-15 18:48:00,1.6518,1.6518,1.65175,1.6518,596400001.0
2007-05-15 18:49:00,1.6518,1.6519,1.6518,1.6519,695100003.0
2007-05-15 18:50:00,1.65185,1.6519,1.6518,1.6518,1049999997.0
2007-05-15 18:51:00,1.6518,1.6518,1.65175,1.6518,1508200006.0
2007-05-15 18:52:00,1.6518,1.6519,1.6518,1.6518,897299989.0
2007-05-15 18:53:00,1.6518,1.6518,1.65155,1.65165,385599996.0
2007-05-15 18:54:00,1.6517,1.6518,1.6517,1.6518,4200000.0
2007-05-15 18:55:00,1.6518,1.6518,1.6518,1.6518,4200000.0
2007-05-15 18:56:00,1.6518,1.6518,1.65155,1.6516,1135200000.0
2007-05-15 18:57:00,1.6515,1.6516,1.65145,1.6515,713800000.0
2007-05-15 18:58:00,1.6515,1.6516,1.65145,1.65155,255699998.0
2007-05-15 18:59:00,1.6516,1.6516,1.65155,1.6516,178499998.0
2007-05-15 19:00:00,1.6516,1.6516,1.6511,1.6514,1417999994.0
2007-05-15 19:01:00,1.6514,1.6515,1.6514,1.6514,341799994.0
2007-05-15 19:02:00,1.6514,1.6516,1.65135,1.6516,1043099993.0
2007-05-15 19:03:00,1.6515,1.6516,1.6514,1.6515,565800000.0
2007-05-15 19:04:00,1.6515,1.6516,1.6514,1.6514,565800000.0
2007-05-15 19:05:00,1.6514,1.6515,1.6512,1.6513,1397099998.0
2007-05-15 19:06:00,1.6513,1.6516,1.6513,1.6514,1765100002.0
2007-05-15 19:07:00,1.6513,1.6514,1.6513,1.6514,1765100002.0
2007-05-15 19:08:00,1.6514,1.6514,1.65135,1.6514,1321900006.0
2007-05-15 19:09:00,1.6515,1.6515,1.65135,1.6515,1162200017.0
2007-05-15 19:10:00,1.6515,1.6515,1.6514,1.6514,1417900012.0
2007-05-15 19:11:00,1.6514,1.6515,1.65135,1.65135,1417900012.0
2007-05-15 19:12:00,1.65135,1.6514,1.65135,1.6514,815099994.0
2007-05-15 19:13:00,1.6514,1.6516,1.6514,1.6515,1884300002.0
2007-05-15 19:14:00,1.6515,1.6516,1.6514,1.6515,524000003.0
2007-05-15 19:15:00,1.6515,1.6515,1.65145,1.6515,530500008.0
2007-05-15 19:16:00,1.6515,1.6515,1.6515,1.6515,494500000.0
2007-05-15 19:17:00,1.6515,1.6515,1.6515,1.6515,35200000.0
2007-05-15 19:18:00,1.6515,1.6515,1.6513,1.6513,246099998.0
2007-05-15 19:19:00,1.6513,1.6514,1.6513,1.6514,276499998.0
2007-05-15 19:20:00,1.6513,1.6514,1.6513,1.6514,191599999.0
2007-05-15 19:21:00,1.6515,1.6516,1.65135,1.6516,779300001.0
2007-05-15 19:22:00,1.6516,1.6516,1.6515,1.6516,114399996.0
2007-05-15 19:23:00,1.6516,1.6516,1.6516,1.6516,195500000.0
2007-05-15 19:24:00,1.6515,1.6516,1.6515,1.6516,484200000.0
2007-05-15 19:25:00,1.6517,1.6519,1.6516,1.6519,1319500016.0
2007-05-15 19:26:00,1.652,1.6523,1.6519,1.6523,1215100012.0
2007-05-15 19:27:00,1.6522,1.6522,1.65195,1.6522,1215100012.0
2007-05-15 19:28:00,1.6522,1.6522,1.6519,1.6519,488599998.0
2007-05-15 19:29:00,1.6519,1.6519,1.6518,1.6518,837099996.0
2007-05-15 19:30:00,1.6518,1.6518,1.6518,1.6518,1146599995.0
2007-05-15 19:31:00,1.6518,1.6519,1.65175,1.6519,846800001.0
2007-05-15 19:32:00,1.6518,1.6519,1.6518,1.6518,80899998.0
2007-05-15 19:33:00,1.6518,1.6521,1.6518,1.6521,1140299995.0
2007-05-15 19:34:00,1.652,1.6522,1.6519,1.6519,2091600003.0
2007-05-15 19:35:00,1.6518,1.6521,1.6518,1.6521,764699993.0
2007-05-15 19:36:00,1.652,1.6521,1.652,1.652,764699993.0
2007-05-15 19:37:00,1.652,1.652,1.65195,1.65195,373599996.0
2007-05-15 19:38:00,1.65195,1.652,1.65195,1.65195,498299997.0
2007-05-15 19:39:00,1.65195,1.6522,1.65195,1.6521,1519599983.0
2007-05-15 19:40:00,1.6521,1.6522,1.6521,1.65215,1158544050.0
2007-05-15 19:41:00,1.65215,1.6523,1.65215,1.65225,401648017.0
2007-05-15 19:42:00,1.6523,1.65235,1.6522,1.6522,575296035.0
2007-05-15 19:43:00,1.6522,1.6523,1.6522,1.6522,1118399994.0
2007-05-15 19:44:00,1.6522,1.6522,1.65215,1.6522,137700000.0
2007-05-15 19:45:00,1.6522,1.6523,1.6522,1.6523,410199998.0
2007-05-15 19:46:00,1.6523,1.6523,1.6522,1.6523,377000003.0
2007-05-15 19:47:00,1.6523,1.6523,1.65215,1.6523,1774499998.0
2007-05-15 19:48:00,1.6523,1.6523,1.6522,1.6522,1494400001.0
2007-05-15 19:49:00,1.6522,1.6523,1.6522,1.6522,495500000.0
2007-05-15 19:50:00,1.6523,1.6523,1.6522,1.6523,27400000.0
2007-05-15 19:51:00,1.6523,1.6523,1.6522,1.6523,112299996.0
2007-05-15 19:52:00,1.65208,1.65208,1.6516,1.65197,401500003.0
2007-05-15 19:53:00,1.6523,1.6524,1.6522,1.65235,148199999.0
2007-05-15 19:54:00,1.65235,1.65245,1.6523,1.65245,112000002.0
2007-05-15 19:55:00,1.6524,1.6526,1.6524,1.6526,60000000.0
2007-05-15 19:56:00,1.6526,1.65265,1.6525,1.65265,154500001.0
2007-05-15 19:57:00,1.65265,1.65265,1.6526,1.65265,90500000.0
2007-05-15 19:58:00,1.65265,1.65265,1.6522,1.6522,1736700001.0
2007-05-15 19:59:00,1.6522,1.6523,1.65195,1.65205,1090300005.0
2007-05-15 20:00:00,1.6521,1.6521,1.652,1.6521,1346600004.0
2007-05-15 20:01:00,1.6521,1.6521,1.6521,1.6521,88800000.0
2007-05-15 20:02:00,1.6521,1.6521,1.65205,1.65205,24800000.0
2007-05-15 20:03:00,1.65205,1.6521,1.65195,1.652,178600004.0
2007-05-15 20:04:00,1.652,1.652,1.6519,1.6519,712799999.0
2007-05-15 20:05:00,1.6519,1.652,1.6519,1.6519,576199999.0
2007-05-15 20:06:00,1.6519,1.6519,1.6519,1.6519,1276800002.0
2007-05-15 20:07:00,1.6519,1.6521,1.6519,1.6521,215700000.0
2007-05-15 20:08:00,1.6521,1.65235,1.6521,1.65235,1408600001.0
2007-05-15 20:09:00,1.65235,1.6524,1.65235,1.65235,1199399984.0
2007-05-15 20:10:00,1.6523,1.6524,1.6521,1.6522,1854800002.0
2007-05-15 20:11:00,1.6521,1.6522,1.652,1.6521,1854800002.0
2007-05-15 20:12:00,1.652,1.6521,1.65195,1.652,1872100006.0
2007-05-15 20:13:00,1.6521,1.6523,1.652,1.65215,1717099994.0
2007-05-15 20:14:00,1.65215,1.6523,1.65215,1.6523,565400001.0
2007-05-15 20:15:00,1.6523,1.6525,1.65225,1.6525,361899996.0
2007-05-15 20:16:00,1.6524,1.6524,1.6523,1.6524,250499999.0
2007-05-15 20:17:00,1.6524,1.6524,1.65215,1.6522,781600002.0
2007-05-15 20:18:00,1.6522,1.6522,1.65175,1.65175,1266799990.0
2007-05-15 20:19:00,1.65175,1.6518,1.65165,1.65175,559900005.0
2007-05-15 20:20:00,1.65175,1.6518,1.65175,1.6518,737500002.0
2007-05-15 20:21:00,1.6518,1.6518,1.65155,1.6516,1479699995.0
2007-05-15 20:22:00,1.6517,1.6517,1.6515,1.6516,1717100007.0
2007-05-15 20:23:00,1.6515,1.6516,1.6515,1.6515,1717100007.0
2007-05-15 20:24:00,1.6516,1.6517,1.6516,1.6516,1717100007.0
2007-05-15 20:25:00,1.6516,1.6518,1.6516,1.6517,1027999990.0
2007-05-15 20:26:00,1.6517,1.6517,1.6516,1.6517,315199997.0
2007-05-15 20:27:00,1.6517,1.6517,1.65165,1.6517,510199999.0
2007-05-15 20:28:00,1.6517,1.6517,1.65165,1.6517,210399998.0
2007-05-15 20:29:00,1.6517,1.6517,1.6517,1.6517,56699999.0
2007-05-15 20:30:00,1.6517,1.6521,1.6517,1.6518,834900002.0
2007-05-15 20:31:00,1.6518,1.6519,1.6517,1.6517,523999996.0
2007-05-15 20:32:00,1.6517,1.6519,1.6516,1.6517,206099999.0
2007-05-15 20:33:00,1.6516,1.6517,1.6516,1.6516,86300000.0
2007-05-15 20:34:00,1.6516,1.6518,1.6516,1.6518,392400001.0
2007-05-15 20:35:00,1.6518,1.6518,1.6517,1.65175,596300009.0
2007-05-15 20:36:00,1.65175,1.6518,1.6517,1.6518,127699997.0
2007-05-15 20:37:00,1.6518,1.6518,1.6517,1.6518,131799998.0
2007-05-15 20:38:00,1.6518,1.6519,1.6518,1.6519,568900006.0
2007-05-15 20:39:00,1.6518,1.6519,1.6517,1.6517,342099997.0
2007-05-15 20:40:00,1.6518,1.6518,1.6517,1.6517,1329000005.0
2007-05-15 20:41:00,1.6517,1.6518,1.6516,1.6517,1571299982.0
2007-05-15 20:42:00,1.6516,1.6517,1.65155,1.6517,313800000.0
2007-05-15 20:43:00,1.6517,1.6517,1.6517,1.6517,487600000.0
2007-05-15 20:44:00,1.6517,1.6517,1.6516,1.6516,339799992.0
2007-05-15 20:45:00,1.6516,1.6516,1.6516,1.6516,219700003.0
2007-05-15 20:46:00,1.6516,1.6516,1.65155,1.65155,61600000.0
2007-05-15 20:47:00,1.6515,1.6515,1.6513,1.6515,954299998.0
2007-05-15 20:48:00,1.6514,1.6515,1.6514,1.6515,1626399988.0
2007-05-15 20:49:00,1.6515,1.6518,1.6515,1.6515,1232199993.0
2007-05-15 20:50:00,1.6515,1.6517,1.65145,1.6517,1143599981.0
2007-05-15 20:51:00,1.6516,1.6516,1.6515,1.6516,563199993.0
2007-05-15 20:52:00,1.6516,1.6518,1.6516,1.6516,582999997.0
2007-05-15 20:53:00,1.6516,1.6524,1.65155,1.6524,987300003.0
2007-05-15 20:54:00,1.6524,1.6524,1.6521,1.6523,1260299992.0
2007-05-15 20:55:00,1.6522,1.6522,1.6519,1.6522,1260299992.0
2007-05-15 20:56:00,1.652,1.6521,1.6517,1.6517,1531699978.0
2007-05-15 20:57:00,1.6518,1.6518,1.6517,1.6517,1531699978.0
2007-05-15 20:58:00,1.6518,1.6518,1.6516,1.6518,1531699978.0
2007-05-15 20:59:00,1.6516,1.6518,1.6515,1.6516,1531699978.0
2007-05-15 21:00:00,1.6516,1.6517,1.6515,1.65155,564799998.0
2007-05-15 21:01:00,1.6516,1.6516,1.65155,1.65155,91999998.0
2007-05-15 21:02:00,1.65155,1.6517,1.65155,1.6517,1147199978.0
2007-05-15 21:03:00,1.6517,1.6517,1.6517,1.6517,2400000.0
2007-05-15 21:04:00,1.6517,1.6517,1.6517,1.6517,5400000.0
2007-05-15 21:05:00,1.6517,1.6517,1.6516,1.6516,403299999.0
2007-05-15 21:06:00,1.6516,1.6516,1.6516,1.6516,38400000.0
2007-05-15 21:07:00,1.6516,1.6516,1.6515,1.6516,1691499990.0
2007-05-15 21:08:00,1.6516,1.6518,1.65155,1.6517,2129499989.0
2007-05-15 21:09:00,1.6518,1.6518,1.6517,1.6517,194299999.0
2007-05-15 21:10:00,1.6517,1.6518,1.6516,1.6517,1213999999.0
2007-05-15 21:11:00,1.6517,1.6517,1.6517,1.6517,28800000.0
2007-05-15 21:12:00,1.6517,1.6517,1.6516,1.6516,489600004.0
2007-05-15 21:13:00,1.6515,1.6516,1.6515,1.6515,120700003.0
2007-05-15 21:14:00,1.6516,1.6516,1.6515,1.6516,43800000.0
2007-05-15 21:15:00,1.6516,1.6517,1.6516,1.6517,133600000.0
2007-05-15 21:16:00,1.6517,1.6517,1.6517,1.6517,59800000.0
2007-05-15 21:17:00,1.6516,1.6517,1.65155,1.6516,811699985.0
2007-05-15 21:18:00,1.6517,1.6517,1.6516,1.6517,628200000.0
2007-05-15 21:19:00,1.6517,1.6517,1.6516,1.6517,91600000.0
2007-05-15 21:20:00,1.6517,1.6517,1.65155,1.6516,173400000.0
2007-05-15 21:21:00,1.6516,1.6517,1.6516,1.6517,155700000.0
2007-05-15 21:22:00,1.6517,1.6517,1.6516,1.6517,75200000.0
2007-05-15 21:23:00,1.6517,1.6517,1.65155,1.6516,381699998.0
2007-05-15 21:24:00,1.6516,1.6516,1.6516,1.6516,87000000.0
2007-05-15 21:25:00,1.6516,1.6516,1.6515,1.65155,271600004.0
2007-05-15 21:26:00,1.65155,1.6516,1.65155,1.6516,176200003.0
2007-05-15 21:27:00,1.6516,1.6516,1.6516,1.6516,36000000.0
2007-05-15 21:28:00,1.65133,1.65141,1.65117,1.65125,249600000.0
2007-05-15 21:29:00,1.6517,1.6517,1.6516,1.6516,185500000.0
2007-05-15 21:30:00,1.6516,1.6517,1.6516,1.6517,136000000.0
2007-05-15 21:31:00,1.6517,1.6517,1.6516,1.6517,119200001.0
2007-05-15 21:32:00,1.6517,1.6518,1.6517,1.6517,71200000.0
2007-05-15 21:33:00,1.6517,1.6518,1.6515,1.6515,827300015.0
2007-05-15 21:34:00,1.6516,1.6516,1.6515,1.6516,304400000.0
2007-05-15 21:35:00,1.6516,1.6516,1.6516,1.6516,96800000.0
2007-05-15 21:36:00,1.6517,1.6517,1.6517,1.6517,407099998.0
2007-05-15 21:37:00,1.6517,1.65185,1.65165,1.6518,854800004.0
2007-05-15 21:38:00,1.6519,1.6519,1.6518,1.6519,1753200009.0
2007-05-15 21:39:00,1.652,1.652,1.652,1.652,308900000.0
2007-05-15 21:40:00,1.652,1.6521,1.65195,1.652,1676100000.0
2007-05-15 21:41:00,1.652,1.652,1.652,1.652,263300002.0
2007-05-15 21:42:00,1.652,1.652,1.6519,1.6519,130900000.0
2007-05-15 21:43:00,1.6519,1.6519,1.6519,1.6519,258200002.0
2007-05-15 21:44:00,1.6519,1.652,1.65185,1.6519,975100004.0
2007-05-15 21:45:00,1.6519,1.6519,1.6519,1.6519,305400002.0
2007-05-15 21:46:00,1.652,1.652,1.6519,1.6519,522800001.0
2007-05-15 21:47:00,1.65185,1.6519,1.6518,1.6518,522800001.0
2007-05-15 21:48:00,1.6519,1.6519,1.65165,1.6519,897699986.0
2007-05-15 21:49:00,1.6519,1.6519,1.6518,1.6518,166300003.0
2007-05-15 21:50:00,1.6518,1.6518,1.6518,1.6518,68700000.0
2007-05-15 21:51:00,1.6518,1.6518,1.6515,1.6515,1374499996.0
2007-05-15 21:52:00,1.6515,1.6516,1.65145,1.6515,786300018.0
2007-05-15 21:53:00,1.6515,1.6515,1.6514,1.6515,148000000.0
2007-05-15 21:54:00,1.65125,1.65133,1.65115,1.65115,563600012.0
2007-05-15 21:55:00,1.6515,1.6516,1.6515,1.65155,285099996.0
2007-05-15 21:56:00,1.65155,1.6516,1.65155,1.6516,72499998.0
2007-05-15 21:57:00,1.6514,1.6514,1.65114,1.65126,513900007.0
2007-05-15 21:58:00,1.6516,1.6516,1.65155,1.65155,129500000.0
2007-05-15 21:59:00,1.6516,1.6516,1.65155,1.6516,171200000.0
2007-05-15 22:00:00,1.6516,1.6516,1.6516,1.6516,97600000.0
2007-05-15 22:01:00,1.6516,1.6517,1.6516,1.6517,26400000.0
2007-05-15 22:02:00,1.65143,1.65155,1.65139,1.65155,57500000.0
2007-05-15 22:03:00,1.6517,1.6517,1.6515,1.6515,722000007.0
2007-05-15 22:04:00,1.6515,1.6515,1.6514,1.6515,204800006.0
2007-05-15 22:05:00,1.6515,1.6515,1.65125,1.6514,732000002.0
2007-05-15 22:06:00,1.6514,1.6514,1.6514,1.6514,97600000.0
2007-05-15 22:07:00,1.6514,1.6514,1.6513,1.6514,308900000.0
2007-05-15 22:08:00,1.6514,1.6515,1.6513,1.65145,537400000.0
2007-05-15 22:09:00,1.65145,1.6516,1.65145,1.6515,366500002.0
2007-05-15 22:10:00,1.6515,1.6515,1.6514,1.6515,406299998.0
2007-05-15 22:11:00,1.6516,1.6516,1.6515,1.6515,515399998.0
2007-05-15 22:12:00,1.6515,1.6515,1.6515,1.6515,27200000.0
2007-05-15 22:13:00,1.6515,1.6516,1.6515,1.6516,252000001.0
2007-05-15 22:14:00,1.6515,1.6516,1.6514,1.6516,91500001.0
2007-05-15 22:15:00,1.6516,1.6516,1.6515,1.6515,94500000.0
2007-05-15 22:16:00,1.6515,1.6515,1.6515,1.6515,37600000.0
2007-05-15 22:17:00,1.65122,1.65137,1.6508,1.65128,242400001.0
2007-05-15 22:18:00,1.6515,1.6515,1.6515,1.6515,39200000.0
2007-05-15 22:19:00,1.6515,1.6515,1.6515,1.6515,87200000.0
2007-05-15 22:20:00,1.6515,1.6516,1.6514,1.6515,560599999.0
2007-05-15 22:21:00,1.6516,1.6516,1.6515,1.6516,163200001.0
2007-05-15 22:22:00,1.6517,1.6517,1.6516,1.6517,281999999.0
2007-05-15 22:23:00,1.6516,1.6516,1.6515,1.6515,814600005.0
2007-05-15 22:24:00,1.6515,1.6517,1.65145,1.65155,809100007.0
2007-05-15 22:25:00,1.6516,1.6516,1.6515,1.6515,636000002.0
2007-05-15 22:26:00,1.6515,1.6515,1.65145,1.6515,290800001.0
2007-05-15 22:27:00,1.6515,1.6515,1.6515,1.6515,136000000.0
2007-05-15 22:28:00,1.6515,1.6515,1.6513,1.6513,444600004.0
2007-05-15 22:29:00,1.6513,1.6514,1.65125,1.6514,440399999.0
2007-05-15 22:30:00,1.6513,1.6514,1.6513,1.6514,325599998.0
2007-05-15 22:31:00,1.6514,1.6514,1.6514,1.6514,69600000.0
2007-05-15 22:32:00,1.6513,1.6513,1.6513,1.6513,44800000.0
2007-05-15 22:33:00,1.6513,1.6515,1.6513,1.65135,96600000.0
2007-05-15 22:34:00,1.6514,1.6514,1.6513,1.6514,136800000.0
2007-05-15 22:35:00,1.65117,1.65123,1.65067,1.65067,484600004.0
2007-05-15 22:36:00,1.6514,1.6514,1.6514,1.6514,52800000.0
2007-05-15 22:37:00,1.6515,1.6515,1.6515,1.6515,22400000.0
2007-05-15 22:38:00,1.65122,1.65132,1.65119,1.65132,271200004.0
2007-05-15 22:39:00,1.6515,1.6515,1.65135,1.6515,116800000.0
2007-05-15 22:40:00,1.65119,1.65122,1.651,1.65119,125099999.0
2007-05-15 22:41:00,1.6515,1.6515,1.65145,1.65145,48800000.0
2007-05-15 22:42:00,1.6515,1.6516,1.6514,1.65145,413699998.0
2007-05-15 22:43:00,1.6515,1.6516,1.6515,1.6516,30900000.0
2007-05-15 22:44:00,1.6516,1.6516,1.6515,1.6515,64800000.0
2007-05-15 22:45:00,1.6515,1.6515,1.6515,1.6515,68000000.0
2007-05-15 22:46:00,1.6515,1.6515,1.6515,1.6515,25600000.0
2007-05-15 22:47:00,1.6515,1.6515,1.6515,1.6515,40000000.0
2007-05-15 22:48:00,1.6515,1.6515,1.6515,1.6515,59200000.0
2007-05-15 22:49:00,1.6515,1.6516,1.6515,1.6516,39700000.0
2007-05-15 22:50:00,1.6516,1.6516,1.6516,1.6516,1600000.0
2007-05-15 22:51:00,1.6515,1.6516,1.65135,1.6514,709000000.0
2007-05-15 22:52:00,1.6512,1.65152,1.65108,1.65116,721800012.0
2007-05-15 22:53:00,1.6515,1.6515,1.65126,1.65126,190800004.0
2007-05-15 22:54:00,1.6515,1.6516,1.6515,1.6516,52600000.0
2007-05-15 22:55:00,1.6516,1.6517,1.6515,1.6515,320899998.0
2007-05-15 22:56:00,1.6515,1.6515,1.6515,1.6515,764000008.0
2007-05-15 22:57:00,1.6515,1.6517,1.65145,1.6515,727800009.0
2007-05-15 22:58:00,1.65145,1.6517,1.65145,1.6516,392099999.0
2007-05-15 22:59:00,1.6516,1.6519,1.6515,1.6517,593000002.0
2007-05-15 23:00:00,1.6517,1.652,1.6515,1.6515,615299998.0
2007-05-15 23:01:00,1.6516,1.6517,1.6514,1.6515,322200001.0
2007-05-15 23:02:00,1.6517,1.6517,1.6516,1.6516,75399999.0
2007-05-15 23:03:00,1.6516,1.6517,1.6516,1.6516,141199999.0
2007-05-15 23:04:00,1.6517,1.6517,1.6517,1.6517,20000000.0
2007-05-15 23:05:00,1.6517,1.6517,1.6517,1.6517,94899999.0
2007-05-15 23:06:00,1.6517,1.6518,1.6517,1.6518,87700000.0
2007-05-15 23:07:00,1.6518,1.6518,1.6517,1.6517,117600000.0
2007-05-15 23:08:00,1.6517,1.6518,1.6517,1.6518,378799992.0
2007-05-15 23:09:00,1.6518,1.6518,1.6516,1.6517,560299990.0
2007-05-15 23:10:00,1.6518,1.6518,1.6516,1.6518,176599999.0
2007-05-15 23:11:00,1.6518,1.6518,1.6515,1.6515,480399997.0
2007-05-15 23:12:00,1.6515,1.6516,1.6514,1.6514,436300003.0
2007-05-15 23:13:00,1.6514,1.6515,1.6514,1.6515,85400002.0
2007-05-15 23:14:00,1.6515,1.6516,1.6515,1.6516,226999999.0
2007-05-15 23:15:00,1.6517,1.6517,1.6514,1.6514,114299997.0
2007-05-15 23:16:00,1.6514,1.6517,1.6514,1.6516,321199997.0
2007-05-15 23:17:00,1.6516,1.6516,1.6515,1.6516,349100000.0
2007-05-15 23:18:00,1.6516,1.6517,1.65155,1.65155,175300004.0
2007-05-15 23:19:00,1.6516,1.6516,1.6516,1.6516,43199999.0
2007-05-15 23:20:00,1.65149,1.65149,1.65101,1.65128,224000000.0
2007-05-15 23:21:00,1.6516,1.6516,1.6516,1.6516,12800000.0
2007-05-15 23:22:00,1.65111,1.65135,1.65092,1.6512,413000013.0
2007-05-15 23:23:00,1.6515,1.6516,1.6515,1.6516,124000000.0
2007-05-15 23:24:00,1.6516,1.6516,1.6515,1.6515,36800000.0
2007-05-15 23:25:00,1.6516,1.6516,1.6516,1.6516,6400000.0
2007-05-15 23:26:00,1.6513,1.6514,1.65081,1.65122,220800000.0
2007-05-15 23:27:00,1.6516,1.6516,1.6516,1.6516,8800000.0
2007-05-15 23:28:00,1.65124,1.65124,1.65107,1.65117,232800000.0
2007-05-15 23:29:00,1.6516,1.6516,1.6515,1.6515,51100000.0
2007-05-15 23:30:00,1.6517,1.6517,1.6517,1.6517,3200000.0
2007-05-15 23:31:00,1.6517,1.6517,1.6517,1.6517,1600000.0
2007-05-15 23:32:00,1.6517,1.6517,1.6516,1.6516,62400001.0
2007-05-15 23:33:00,1.6516,1.6516,1.6516,1.6516,5600000.0
2007-05-15 23:34:00,1.6516,1.6516,1.6516,1.6516,16800000.0
2007-05-15 23:35:00,1.65133,1.65144,1.65105,1.65105,138500002.0
2007-05-15 23:36:00,1.65143,1.65143,1.65117,1.65132,65800000.0
2007-05-15 23:37:00,1.65137,1.65149,1.65133,1.65147,103100002.0
2007-05-15 23:38:00,1.6516,1.6516,1.6516,1.6516,4000000.0
2007-05-15 23:39:00,1.65155,1.65155,1.6513,1.65135,829400015.0
2007-05-15 23:40:00,1.6514,1.6514,1.65135,1.65135,61900000.0
2007-05-15 23:41:00,1.6513,1.6513,1.6513,1.6513,26400000.0
2007-05-15 23:42:00,1.65125,1.6514,1.65125,1.6514,55200000.0
2007-05-15 23:43:00,1.6514,1.6514,1.6514,1.6514,4000000.0
2007-05-15 23:44:00,1.6512,1.6513,1.65052,1.65121,211100000.0
2007-05-15 23:45:00,1.6514,1.6514,1.6514,1.6514,27500000.0
2007-05-15 23:46:00,1.65102,1.65125,1.65076,1.65076,155000003.0
2007-05-15 23:47:00,1.65105,1.65133,1.65055,1.6512,826000010.0
2007-05-15 23:48:00,1.6514,1.6514,1.6514,1.6514,19200000.0
2007-05-15 23:49:00,1.6514,1.6514,1.6512,1.6513,194099994.0
2007-05-15 23:50:00,1.6513,1.6515,1.6512,1.6514,818500002.0
2007-05-15 23:51:00,1.6514,1.6515,1.6514,1.6515,85599999.0
2007-05-15 23:52:00,1.6515,1.6515,1.6515,1.6515,121400000.0
2007-05-15 23:53:00,1.65119,1.65121,1.65075,1.65121,273500000.0
2007-05-15 23:54:00,1.6515,1.6515,1.6515,1.6515,33600000.0
2007-05-15 23:55:00,1.6515,1.6515,1.6515,1.6515,32000000.0
2007-05-15 23:56:00,1.6515,1.6515,1.6515,1.6515,16000000.0
2007-05-15 23:57:00,1.6515,1.6515,1.6515,1.6515,60000000.0
2007-05-15 23:58:00,1.6513,1.65134,1.65111,1.65111,138600000.0
2007-05-15 23:59:00,1.65132,1.65138,1.65127,1.65138,131200002.0
2007-05-16 00:00:00,1.6515,1.6515,1.6515,1.6515,84000000.0
2007-05-16 00:01:00,1.6515,1.6516,1.6515,1.6516,51200000.0
2007-05-16 00:02:00,1.6515,1.6515,1.6515,1.6515,34400001.0
2007-05-16 00:03:00,1.6515,1.6516,1.6515,1.6515,91999999.0
2007-05-16 00:04:00,1.6516,1.6516,1.6516,1.6516,3200000.0
2007-05-16 00:05:00,1.6516,1.6516,1.6514,1.6514,490200001.0
2007-05-16 00:06:00,1.6514,1.6515,1.6514,1.6515,69500002.0
2007-05-16 00:07:00,1.65135,1.65147,1.65114,1.65129,141600002.0
2007-05-16 00:08:00,1.6515,1.6515,1.6515,1.6515,27200000.0
2007-05-16 00:09:00,1.6515,1.6515,1.6515,1.6515,27200000.0
2007-05-16 00:10:00,1.65113,1.65113,1.65095,1.65106,68000000.0
2007-05-16 00:11:00,1.65133,1.65133,1.65095,1.65095,61900000.0
2007-05-16 00:12:00,1.65114,1.65124,1.65077,1.65088,165099997.0
2007-05-16 00:13:00,1.6515,1.6515,1.6515,1.6515,12000000.0
2007-05-16 00:14:00,1.6515,1.6515,1.6513,1.6513,101400002.0
2007-05-16 00:15:00,1.65132,1.65132,1.65094,1.65094,791599989.0
2007-05-16 00:16:00,1.6513,1.6513,1.6512,1.6513,296600001.0
2007-05-16 00:17:00,1.6513,1.6513,1.6512,1.6513,61399999.0
2007-05-16 00:18:00,1.6513,1.6514,1.6512,1.6513,69900002.0
2007-05-16 00:19:00,1.6513,1.6514,1.6512,1.6513,699400004.0
2007-05-16 00:20:00,1.6513,1.6514,1.6512,1.6512,184699999.0
2007-05-16 00:21:00,1.6513,1.6513,1.6513,1.6513,20000000.0
2007-05-16 00:22:00,1.6513,1.6513,1.6513,1.6513,21600000.0
2007-05-16 00:23:00,1.6513,1.6513,1.6513,1.6513,43200000.0
2007-05-16 00:24:00,1.6514,1.6514,1.6514,1.6514,1600000.0
2007-05-16 00:25:00,1.6513,1.6513,1.6513,1.6513,27300000.0
2007-05-16 00:26:00,1.65083,1.65099,1.65066,1.65066,133600002.0
2007-05-16 00:27:00,1.6513,1.6513,1.6513,1.6513,72000000.0
2007-05-16 00:28:00,1.65069,1.65117,1.65069,1.65103,150300000.0
2007-05-16 00:29:00,1.6514,1.6514,1.6514,1.6514,37600000.0
2007-05-16 00:30:00,1.6514,1.6514,1.6513,1.6513,69300000.0
2007-05-16 00:31:00,1.6513,1.6514,1.6513,1.6514,140300001.0
2007-05-16 00:32:00,1.6514,1.6516,1.6513,1.6514,480799998.0
2007-05-16 00:33:00,1.6514,1.6514,1.6514,1.6514,163200001.0
2007-05-16 00:34:00,1.6514,1.6514,1.6514,1.6514,13600000.0
2007-05-16 00:35:00,1.6514,1.6514,1.6513,1.6514,111099998.0
2007-05-16 00:36:00,1.6514,1.6514,1.65135,1.65135,239200000.0
2007-05-16 00:37:00,1.6514,1.6514,1.6514,1.6514,2600000.0
2007-05-16 00:38:00,1.65086,1.6512,1.65086,1.6512,184900004.0
2007-05-16 00:39:00,1.6514,1.6514,1.6513,1.6513,80600000.0
2007-05-16 00:40:00,1.6514,1.6514,1.6514,1.6514,28800000.0
2007-05-16 00:41:00,1.6513,1.6513,1.6513,1.6513,71000000.0
2007-05-16 00:42:00,1.65111,1.65114,1.65105,1.65112,97400000.0
2007-05-16 00:43:00,1.6513,1.6513,1.6513,1.6513,235199998.0
2007-05-16 00:44:00,1.6514,1.6515,1.6514,1.6514,95800000.0
2007-05-16 00:45:00,1.6515,1.6515,1.6514,1.6515,58799998.0
2007-05-16 00:46:00,1.6515,1.6515,1.6515,1.6515,1500000.0
2007-05-16 00:47:00,1.6515,1.6515,1.6514,1.6514,49500002.0
2007-05-16 00:48:00,1.6515,1.6516,1.6514,1.6515,467600000.0
2007-05-16 00:49:00,1.6515,1.6515,1.65135,1.6514,568499990.0
2007-05-16 00:50:00,1.6514,1.6515,1.6514,1.6514,1215900002.0
2007-05-16 00:51:00,1.6514,1.6515,1.6514,1.6514,242900002.0
2007-05-16 00:52:00,1.6514,1.6514,1.65135,1.6514,364700006.0
2007-05-16 00:53:00,1.6514,1.6514,1.6514,1.6514,205100000.0
2007-05-16 00:54:00,1.6514,1.6514,1.6514,1.6514,707699991.0
2007-05-16 00:55:00,1.6514,1.6514,1.6514,1.6514,534199995.0
2007-05-16 00:56:00,1.6514,1.6514,1.6514,1.6514,37500000.0
2007-05-16 00:57:00,1.6514,1.6514,1.6514,1.6514,117299999.0
2007-05-16 00:58:00,1.6514,1.6514,1.65135,1.65135,157999995.0
2007-05-16 00:59:00,1.65135,1.6514,1.65135,1.6514,325799999.0
2007-05-16 01:00:00,1.6514,1.6514,1.6514,1.6514,312799994.0
2007-05-16 01:01:00,1.6513,1.65138,1.65114,1.65114,405900003.0
2007-05-16 01:02:00,1.65136,1.65136,1.65111,1.65111,157800002.0
2007-05-16 01:03:00,1.65125,1.65131,1.65099,1.6512,582300004.0
2007-05-16 01:04:00,1.65125,1.6513,1.65125,1.6513,668200005.0
2007-05-16 01:05:00,1.65119,1.6514,1.65109,1.6514,233900000.0
2007-05-16 01:06:00,1.6514,1.6514,1.6513,1.6513,131500000.0
2007-05-16 01:07:00,1.6514,1.6516,1.6514,1.6516,157700000.0
2007-05-16 01:08:00,1.6516,1.6516,1.6516,1.6516,41600000.0
2007-05-16 01:09:00,1.6516,1.6518,1.6516,1.6516,172000000.0
2007-05-16 01:10:00,1.65147,1.6515,1.6511,1.6511,256800002.0
2007-05-16 01:11:00,1.6516,1.6517,1.6516,1.6516,526400002.0
2007-05-16 01:12:00,1.6516,1.6517,1.6516,1.6517,37600000.0
2007-05-16 01:13:00,1.6517,1.6517,1.6517,1.6517,22400000.0
2007-05-16 01:14:00,1.65117,1.65144,1.65117,1.65144,709900001.0
2007-05-16 01:15:00,1.65142,1.65153,1.65142,1.65153,392800001.0
2007-05-16 01:16:00,1.65129,1.65131,1.6509,1.6509,480399999.0
2007-05-16 01:17:00,1.65099,1.6513,1.65099,1.6513,518200007.0
2007-05-16 01:18:00,1.6517,1.6517,1.65165,1.65165,35199999.0
2007-05-16 01:19:00,1.6514,1.6514,1.65135,1.6514,239599999.0
2007-05-16 01:20:00,1.65142,1.6515,1.65126,1.65142,476700004.0
2007-05-16 01:21:00,1.6517,1.6517,1.6517,1.6517,28300000.0
2007-05-16 01:22:00,1.65125,1.65141,1.65103,1.65141,135699999.0
2007-05-16 01:23:00,1.65129,1.65137,1.65127,1.65137,37499999.0
2007-05-16 01:24:00,1.6517,1.6517,1.65165,1.65165,57600001.0
2007-05-16 01:25:00,1.6517,1.6517,1.6516,1.6516,132200003.0
2007-05-16 01:26:00,1.65147,1.65147,1.65103,1.65138,196000000.0
2007-05-16 01:27:00,1.6516,1.6516,1.6516,1.6516,131700006.0
2007-05-16 01:28:00,1.6516,1.6516,1.6516,1.6516,175600008.0
2007-05-16 01:29:00,1.6516,1.6516,1.6516,1.6516,43900002.0
2007-05-16 01:30:00,1.6516,1.6516,1.6516,1.6516,175600008.0
2007-05-16 01:31:00,1.6516,1.6516,1.6516,1.6516,175600008.0
2007-05-16 01:32:00,1.6516,1.6516,1.6516,1.6516,87800004.0
2007-05-16 01:33:00,1.6516,1.6517,1.6516,1.6517,76699998.0
2007-05-16 01:34:00,1.6517,1.6517,1.6516,1.6517,118299998.0
2007-05-16 01:35:00,1.6517,1.6517,1.6517,1.6517,281099994.0
2007-05-16 01:36:00,1.6517,1.6517,1.6517,1.6517,297699986.0
2007-05-16 01:37:00,1.6517,1.6518,1.6517,1.6518,110199996.0
2007-05-16 01:38:00,1.6518,1.6518,1.6518,1.6518,266700000.0
2007-05-16 01:39:00,1.6518,1.6518,1.6518,1.6518,49600000.0
2007-05-16 01:40:00,1.6518,1.6518,1.6518,1.6518,800000.0
2007-05-16 01:41:00,1.6516,1.6516,1.6514,1.65148,87100002.0
2007-05-16 01:42:00,1.6518,1.6518,1.6516,1.65165,340699998.0
2007-05-16 01:43:00,1.65165,1.6517,1.65165,1.6517,56800000.0
2007-05-16 01:44:00,1.6517,1.6517,1.65165,1.65165,21600000.0
2007-05-16 01:45:00,1.6517,1.6517,1.6517,1.6517,16000000.0
2007-05-16 01:46:00,1.6517,1.6517,1.6516,1.6517,85799998.0
2007-05-16 01:47:00,1.6517,1.6517,1.6517,1.6517,24000000.0
2007-05-16 01:48:00,1.6517,1.6517,1.6517,1.6517,45600000.0
2007-05-16 01:49:00,1.6517,1.6517,1.6516,1.65165,275900007.0
2007-05-16 01:50:00,1.65165,1.6517,1.65165,1.6517,316800005.0
2007-05-16 01:51:00,1.6517,1.6517,1.6517,1.6517,89600001.0
2007-05-16 01:52:00,1.6517,1.6517,1.6516,1.6516,141500003.0
2007-05-16 01:53:00,1.6516,1.6517,1.6516,1.6517,243599999.0
2007-05-16 01:54:00,1.6517,1.6517,1.6517,1.6517,102400001.0
2007-05-16 01:55:00,1.6517,1.6517,1.6517,1.6517,32000000.0
2007-05-16 01:56:00,1.6517,1.6517,1.6517,1.6517,56000000.0
2007-05-16 01:57:00,1.6517,1.6517,1.6517,1.6517,28000000.0
2007-05-16 01:58:00,1.6517,1.6517,1.6517,1.6517,84000000.0
2007-05-16 01:59:00,1.6517,1.6519,1.6517,1.6518,265600002.0
2007-05-16 02:00:00,1.6518,1.6518,1.6516,1.6517,873399997.0
2007-05-16 02:01:00,1.6517,1.6517,1.65165,1.65165,162099999.0
2007-05-16 02:02:00,1.65165,1.6517,1.65165,1.6517,875299996.0
2007-05-16 02:03:00,1.6517,1.6517,1.6516,1.6517,642500005.0
2007-05-16 02:04:00,1.6517,1.6517,1.6516,1.65165,237599999.0
2007-05-16 02:05:00,1.65155,1.6516,1.6515,1.6515,1065699995.0
2007-05-16 02:06:00,1.6515,1.6516,1.6515,1.6516,505600001.0
2007-05-16 02:07:00,1.65128,1.65135,1.65125,1.65125,265200009.0
2007-05-16 02:08:00,1.6516,1.6516,1.6515,1.6516,146300001.0
2007-05-16 02:09:00,1.65155,1.6516,1.65155,1.6516,330499999.0
2007-05-16 02:10:00,1.6517,1.6517,1.6517,1.6517,16000000.0
2007-05-16 02:11:00,1.6517,1.6518,1.6517,1.6517,429699997.0
2007-05-16 02:12:00,1.65165,1.6517,1.65165,1.6517,475799988.0
2007-05-16 02:13:00,1.6517,1.6517,1.6517,1.6517,229099998.0
2007-05-16 02:14:00,1.6517,1.6517,1.6517,1.6517,146000000.0
2007-05-16 02:15:00,1.65141,1.65141,1.65133,1.65135,34400000.0
2007-05-16 02:16:00,1.65147,1.65154,1.65134,1.65152,106000000.0
2007-05-16 02:17:00,1.6517,1.6517,1.65155,1.6516,128800000.0
2007-05-16 02:18:00,1.6516,1.6516,1.6516,1.6516,24000000.0
2007-05-16 02:19:00,1.65155,1.6516,1.65125,1.6515,199099997.0
2007-05-16 02:20:00,1.6515,1.6516,1.65145,1.65145,252099998.0
2007-05-16 02:21:00,1.6515,1.6515,1.65145,1.65145,444700000.0
2007-05-16 02:22:00,1.65145,1.6515,1.65145,1.6515,8800000.0
2007-05-16 02:23:00,1.6515,1.6515,1.6515,1.6515,8000000.0
2007-05-16 02:24:00,1.65145,1.65145,1.65145,1.65145,4000000.0
2007-05-16 02:25:00,1.6514,1.6514,1.6514,1.6514,101600001.0
2007-05-16 02:26:00,1.6514,1.6514,1.65135,1.65135,547499993.0
2007-05-16 02:27:00,1.6514,1.6514,1.6513,1.6514,654099991.0
2007-05-16 02:28:00,1.6514,1.6514,1.6514,1.6514,77600000.0
2007-05-16 02:29:00,1.6509,1.65095,1.65082,1.65095,196400008.0
2007-05-16 02:30:00,1.65124,1.65127,1.65092,1.65092,165300007.0
2007-05-16 02:31:00,1.6514,1.6514,1.65135,1.65135,81300000.0
2007-05-16 02:32:00,1.65085,1.65113,1.65085,1.65113,131700006.0
2007-05-16 02:33:00,1.6514,1.6514,1.6514,1.6514,27200000.0
2007-05-16 02:34:00,1.6514,1.6514,1.6514,1.6514,12000000.0
2007-05-16 02:35:00,1.6514,1.6514,1.6514,1.6514,12000000.0
2007-05-16 02:36:00,1.65093,1.65115,1.65093,1.65098,63100000.0
2007-05-16 02:37:00,1.65109,1.65128,1.65109,1.65126,128000001.0
2007-05-16 02:38:00,1.65094,1.65105,1.65077,1.65087,167599997.0
2007-05-16 02:39:00,1.65112,1.65115,1.6511,1.6511,36800000.0
2007-05-16 02:40:00,1.6514,1.6514,1.6514,1.6514,6300000.0
2007-05-16 02:41:00,1.6514,1.6514,1.6514,1.6514,12000000.0
2007-05-16 02:42:00,1.6514,1.6514,1.65135,1.65135,148800000.0
2007-05-16 02:43:00,1.6514,1.6514,1.65135,1.6514,74100000.0
2007-05-16 02:44:00,1.6514,1.6515,1.6514,1.6514,452900002.0
2007-05-16 02:45:00,1.6514,1.6514,1.6514,1.6514,21600000.0
2007-05-16 02:46:00,1.6514,1.6514,1.6514,1.6514,69600000.0
2007-05-16 02:47:00,1.6514,1.6514,1.6512,1.6513,1193099998.0
2007-05-16 02:48:00,1.65125,1.6514,1.6512,1.6514,1338999991.0
2007-05-16 02:49:00,1.6514,1.6514,1.65115,1.65115,386199999.0
2007-05-16 02:50:00,1.6512,1.6513,1.6512,1.6513,541199997.0
2007-05-16 02:51:00,1.6513,1.6515,1.6513,1.6514,352699997.0
2007-05-16 02:52:00,1.6514,1.6514,1.6513,1.6514,80000000.0
2007-05-16 02:53:00,1.6514,1.6514,1.6514,1.6514,45600000.0
2007-05-16 02:54:00,1.6514,1.6514,1.65135,1.6514,719499990.0
2007-05-16 02:55:00,1.6514,1.6514,1.6512,1.6512,1023599986.0
2007-05-16 02:56:00,1.6512,1.65125,1.65115,1.65125,642100007.0
2007-05-16 02:57:00,1.6513,1.6513,1.65125,1.6513,380500000.0
2007-05-16 02:58:00,1.6513,1.6513,1.6513,1.6513,217200000.0
2007-05-16 02:59:00,1.6513,1.6514,1.6513,1.65135,329900000.0
2007-05-16 03:00:00,1.6513,1.6514,1.65125,1.65135,824700005.0
2007-05-16 03:01:00,1.6514,1.6514,1.65135,1.65135,36000000.0
2007-05-16 03:02:00,1.6513,1.6514,1.6513,1.6513,1483099995.0
2007-05-16 03:03:00,1.6513,1.6513,1.65125,1.65125,353800002.0
2007-05-16 03:04:00,1.6513,1.6513,1.6512,1.6512,87100000.0
2007-05-16 03:05:00,1.65125,1.6513,1.6512,1.6512,108000000.0
2007-05-16 03:06:00,1.6512,1.6513,1.6512,1.6513,545000000.0
2007-05-16 03:07:00,1.65135,1.6514,1.6513,1.6513,318300000.0
2007-05-16 03:08:00,1.6513,1.6513,1.6512,1.6513,596700006.0
2007-05-16 03:09:00,1.6513,1.6513,1.6513,1.6513,492999994.0
2007-05-16 03:10:00,1.6513,1.6515,1.6512,1.6513,632099999.0
2007-05-16 03:11:00,1.6513,1.6513,1.6512,1.6512,615099996.0
2007-05-16 03:12:00,1.6512,1.6513,1.6512,1.6513,429000006.0
2007-05-16 03:13:00,1.6513,1.6513,1.65115,1.65115,294499998.0
2007-05-16 03:14:00,1.651,1.65108,1.65084,1.65108,57199998.0
2007-05-16 03:15:00,1.6512,1.6512,1.65115,1.65115,350899999.0
2007-05-16 03:16:00,1.6512,1.6513,1.6512,1.6513,68700000.0
2007-05-16 03:17:00,1.6513,1.6513,1.6512,1.6512,84700000.0
2007-05-16 03:18:00,1.6512,1.6512,1.65115,1.65115,121200000.0
2007-05-16 03:19:00,1.6512,1.6512,1.65115,1.6512,188200000.0
2007-05-16 03:20:00,1.6512,1.6513,1.6512,1.6512,760000000.0
2007-05-16 03:21:00,1.6512,1.6512,1.65115,1.65115,301700000.0
2007-05-16 03:22:00,1.6512,1.6512,1.6512,1.6512,41600000.0
2007-05-16 03:23:00,1.6512,1.6513,1.6512,1.6512,784399986.0
2007-05-16 03:24:00,1.6512,1.65125,1.6512,1.6512,364500000.0
2007-05-16 03:25:00,1.6512,1.65135,1.65115,1.6512,720500004.0
2007-05-16 03:26:00,1.6512,1.6512,1.651,1.6511,616000007.0
2007-05-16 03:27:00,1.6511,1.6511,1.65105,1.6511,222999998.0
2007-05-16 03:28:00,1.6511,1.6514,1.6511,1.6512,1578300018.0
2007-05-16 03:29:00,1.65125,1.6513,1.6512,1.6512,445500003.0
2007-05-16 03:30:00,1.65115,1.6512,1.65115,1.6512,372299994.0
2007-05-16 03:31:00,1.6512,1.6512,1.65105,1.65105,922400008.0
2007-05-16 03:32:00,1.6511,1.6511,1.65105,1.65105,54500000.0
2007-05-16 03:33:00,1.65105,1.6511,1.65095,1.651,885399996.0
2007-05-16 03:34:00,1.65095,1.6511,1.65095,1.65105,1261800003.0
2007-05-16 03:35:00,1.65105,1.65105,1.65095,1.651,187200001.0
2007-05-16 03:36:00,1.651,1.651,1.65085,1.651,1127199986.0
2007-05-16 03:37:00,1.651,1.651,1.651,1.651,255699999.0
2007-05-16 03:38:00,1.651,1.651,1.651,1.651,200800000.0
2007-05-16 03:39:00,1.6505,1.6506,1.65026,1.65026,190699999.0
2007-05-16 03:40:00,1.651,1.651,1.651,1.651,893300020.0
2007-05-16 03:41:00,1.651,1.6511,1.651,1.651,515000012.0
2007-05-16 03:42:00,1.651,1.65105,1.651,1.65105,44700002.0
2007-05-16 03:43:00,1.65105,1.65105,1.65095,1.651,777199985.0
2007-05-16 03:44:00,1.65105,1.6511,1.651,1.651,336699996.0
2007-05-16 03:45:00,1.65105,1.6511,1.65105,1.6511,61600000.0
2007-05-16 03:46:00,1.6511,1.6511,1.65095,1.651,1193100032.0
2007-05-16 03:47:00,1.651,1.651,1.651,1.651,1620500010.0
2007-05-16 03:48:00,1.651,1.6511,1.65095,1.651,1347200005.0
2007-05-16 03:49:00,1.651,1.651,1.65095,1.651,294799997.0
2007-05-16 03:50:00,1.651,1.6511,1.651,1.651,339399994.0
2007-05-16 03:51:00,1.651,1.651,1.651,1.651,433500001.0
2007-05-16 03:52:00,1.6511,1.6511,1.651,1.6511,549300005.0
2007-05-16 03:53:00,1.651,1.651,1.65095,1.65095,549300005.0
2007-05-16 03:54:00,1.651,1.651,1.6509,1.6509,567099998.0
2007-05-16 03:55:00,1.6509,1.651,1.65085,1.6509,1229499997.0
2007-05-16 03:56:00,1.6509,1.6509,1.65085,1.65085,684199993.0
2007-05-16 03:57:00,1.6509,1.6509,1.6508,1.6508,1315999991.0
2007-05-16 03:58:00,1.6508,1.6509,1.6508,1.6509,416899990.0
2007-05-16 03:59:00,1.651,1.651,1.6509,1.651,1065299998.0
2007-05-16 04:00:00,1.651,1.651,1.65095,1.651,1065299998.0
2007-05-16 04:01:00,1.651,1.651,1.65085,1.65085,536799997.0
2007-05-16 04:02:00,1.6509,1.651,1.6509,1.651,1385299994.0
2007-05-16 04:03:00,1.6509,1.6509,1.6508,1.6508,658499991.0
2007-05-16 04:04:00,1.6508,1.6508,1.65065,1.65065,130199999.0
2007-05-16 04:05:00,1.6508,1.6508,1.65065,1.6507,90900001.0
2007-05-16 04:06:00,1.65065,1.6507,1.65065,1.6507,433199998.0
2007-05-16 04:07:00,1.6507,1.6508,1.6507,1.65075,165400001.0
2007-05-16 04:08:00,1.65075,1.6508,1.65075,1.6508,27200000.0
2007-05-16 04:09:00,1.6508,1.6508,1.6507,1.6508,144000001.0
2007-05-16 04:10:00,1.6508,1.6508,1.6507,1.6507,116799998.0
2007-05-16 04:11:00,1.65065,1.6507,1.65065,1.6507,74900000.0
2007-05-16 04:12:00,1.6507,1.6507,1.6507,1.6507,349600004.0
2007-05-16 04:13:00,1.6507,1.6507,1.65055,1.6507,199200002.0
2007-05-16 04:14:00,1.6507,1.6507,1.6506,1.6506,175199997.0
2007-05-16 04:15:00,1.6506,1.6509,1.6506,1.6508,746100016.0
2007-05-16 04:16:00,1.6508,1.6511,1.6508,1.6509,1689200020.0
2007-05-16 04:17:00,1.651,1.6511,1.65085,1.6509,833899988.0
2007-05-16 04:18:00,1.6509,1.651,1.6509,1.651,659599994.0
2007-05-16 04:19:00,1.6509,1.6509,1.6509,1.6509,91000000.0
2007-05-16 04:20:00,1.6509,1.651,1.6509,1.651,267400007.0
2007-05-16 04:21:00,1.651,1.651,1.651,1.651,24000000.0
2007-05-16 04:22:00,1.651,1.651,1.6509,1.6509,209899999.0
2007-05-16 04:23:00,1.6509,1.6509,1.6508,1.6508,203500000.0
2007-05-16 04:24:00,1.6509,1.6509,1.6509,1.6509,105500002.0
2007-05-16 04:25:00,1.6509,1.6509,1.6509,1.6509,35900002.0
2007-05-16 04:26:00,1.6509,1.6509,1.6509,1.6509,893400036.0
2007-05-16 04:27:00,1.6509,1.651,1.6509,1.651,404600010.0
2007-05-16 04:28:00,1.651,1.6511,1.65095,1.651,359500003.0
2007-05-16 04:29:00,1.651,1.6511,1.651,1.65105,895099997.0
2007-05-16 04:30:00,1.6511,1.6511,1.6511,1.6511,90100001.0
2007-05-16 04:31:00,1.6511,1.6511,1.6511,1.6511,111600000.0
2007-05-16 04:32:00,1.6511,1.6511,1.6511,1.6511,101900002.0
2007-05-16 04:33:00,1.65105,1.6511,1.65105,1.6511,93300001.0
2007-05-16 04:34:00,1.6511,1.6511,1.6511,1.6511,139500000.0
2007-05-16 04:35:00,1.6511,1.6512,1.6511,1.6511,401600003.0
2007-05-16 04:36:00,1.6511,1.6511,1.6509,1.6509,702200002.0
2007-05-16 04:37:00,1.6509,1.6509,1.65085,1.6509,520099997.0
2007-05-16 04:38:00,1.6509,1.6511,1.6508,1.65095,1820799984.0
2007-05-16 04:39:00,1.651,1.651,1.6509,1.651,430800001.0
2007-05-16 04:40:00,1.651,1.651,1.651,1.651,727700009.0
2007-05-16 04:41:00,1.651,1.651,1.65095,1.65095,329699996.0
2007-05-16 04:42:00,1.651,1.6511,1.651,1.6511,462899996.0
2007-05-16 04:43:00,1.6511,1.6511,1.65105,1.65105,497599994.0
2007-05-16 04:44:00,1.6511,1.6512,1.6511,1.6512,164599998.0
2007-05-16 04:45:00,1.6512,1.6512,1.65115,1.65115,405399992.0
2007-05-16 04:46:00,1.6512,1.6512,1.6512,1.6512,364699991.0
2007-05-16 04:47:00,1.6512,1.6512,1.65115,1.6512,564999993.0
2007-05-16 04:48:00,1.6512,1.6512,1.6512,1.6512,314599997.0
2007-05-16 04:49:00,1.65057,1.65085,1.65046,1.65058,284799998.0
2007-05-16 04:50:00,1.6512,1.6512,1.6512,1.6512,146899997.0
2007-05-16 04:51:00,1.65072,1.65081,1.65047,1.65047,397199991.0
2007-05-16 04:52:00,1.6512,1.6512,1.6512,1.6512,221799994.0
2007-05-16 04:53:00,1.6512,1.6512,1.6512,1.6512,216999998.0
2007-05-16 04:54:00,1.6512,1.6512,1.6512,1.6512,323600001.0
2007-05-16 04:55:00,1.6512,1.6512,1.6512,1.6512,159499999.0
2007-05-16 04:56:00,1.6512,1.6512,1.6511,1.6511,261100004.0
2007-05-16 04:57:00,1.6511,1.6511,1.651,1.6511,1978900012.0
2007-05-16 04:58:00,1.651,1.6511,1.651,1.6511,1145799992.0
2007-05-16 04:59:00,1.6511,1.6511,1.651,1.651,225099998.0
2007-05-16 05:00:00,1.651,1.6511,1.651,1.6511,264799997.0
2007-05-16 05:01:00,1.6511,1.6511,1.65105,1.6511,292200001.0
2007-05-16 05:02:00,1.6511,1.6512,1.65095,1.651,1158300014.0
2007-05-16 05:03:00,1.65095,1.6511,1.65095,1.65095,371900004.0
2007-05-16 05:04:00,1.651,1.651,1.65095,1.651,119599998.0
2007-05-16 05:05:00,1.65074,1.65087,1.65033,1.65064,263700003.0
2007-05-16 05:06:00,1.651,1.651,1.651,1.651,181499999.0
2007-05-16 05:07:00,1.651,1.651,1.651,1.651,612699983.0
2007-05-16 05:08:00,1.651,1.651,1.651,1.651,102899997.0
2007-05-16 05:09:00,1.651,1.651,1.651,1.651,102899997.0
2007-05-16 05:10:00,1.651,1.651,1.6508,1.6508,530199993.0
2007-05-16 05:11:00,1.65075,1.651,1.65075,1.6509,157000000.0
2007-05-16 05:12:00,1.6509,1.6509,1.65085,1.65085,174799999.0
2007-05-16 05:13:00,1.65055,1.65067,1.65037,1.65052,110300000.0
2007-05-16 05:14:00,1.6509,1.651,1.65085,1.65085,762699991.0
2007-05-16 05:15:00,1.65082,1.65082,1.65033,1.65068,36800000.0
2007-05-16 05:16:00,1.6509,1.6509,1.6509,1.6509,42299999.0
2007-05-16 05:17:00,1.6509,1.6509,1.6509,1.6509,39900002.0
2007-05-16 05:18:00,1.6509,1.6509,1.6509,1.6509,118000003.0
2007-05-16 05:19:00,1.65085,1.6509,1.65085,1.6509,80600003.0
2007-05-16 05:20:00,1.6509,1.6511,1.6509,1.6511,467000011.0
2007-05-16 05:21:00,1.65105,1.6512,1.651,1.6511,430500002.0
2007-05-16 05:22:00,1.6511,1.6511,1.651,1.6511,254299998.0
2007-05-16 05:23:00,1.65105,1.6512,1.6509,1.6509,874399998.0
2007-05-16 05:24:00,1.651,1.6511,1.65095,1.65095,589400009.0
2007-05-16 05:25:00,1.65089,1.65099,1.65024,1.65024,152000000.0
2007-05-16 05:26:00,1.651,1.651,1.65095,1.65095,96600003.0
2007-05-16 05:27:00,1.65094,1.65098,1.6504,1.65047,166499998.0
2007-05-16 05:28:00,1.6511,1.6511,1.651,1.651,61500002.0
2007-05-16 05:29:00,1.651,1.6511,1.65085,1.65085,1353699998.0
2007-05-16 05:30:00,1.6509,1.6511,1.6509,1.6511,239000000.0
2007-05-16 05:31:00,1.65115,1.6512,1.651,1.651,419999998.0
2007-05-16 05:32:00,1.651,1.651,1.651,1.651,134100003.0
2007-05-16 05:33:00,1.651,1.651,1.6509,1.6509,305499996.0
2007-05-16 05:34:00,1.6509,1.651,1.6509,1.6509,665399995.0
2007-05-16 05:35:00,1.6509,1.65095,1.6509,1.65095,124399999.0
2007-05-16 05:36:00,1.6509,1.651,1.65085,1.6509,422899995.0
2007-05-16 05:37:00,1.65095,1.6511,1.6509,1.651,540699995.0
2007-05-16 05:38:00,1.651,1.651,1.65095,1.651,61600000.0
2007-05-16 05:39:00,1.651,1.651,1.65095,1.65095,118899997.0
2007-05-16 05:40:00,1.651,1.651,1.651,1.651,350799987.0
2007-05-16 05:41:00,1.65052,1.65052,1.65027,1.65034,60500001.0
2007-05-16 05:42:00,1.65077,1.65087,1.65048,1.65076,57900000.0
2007-05-16 05:43:00,1.65072,1.65076,1.65049,1.65076,96000001.0
2007-05-16 05:44:00,1.651,1.651,1.651,1.651,76599998.0
2007-05-16 05:45:00,1.6511,1.6511,1.6511,1.6511,16800000.0
2007-05-16 05:46:00,1.65105,1.65105,1.651,1.651,233800010.0
2007-05-16 05:47:00,1.65095,1.651,1.6509,1.6509,224899999.0
2007-05-16 05:48:00,1.651,1.651,1.6509,1.6509,63100000.0
2007-05-16 05:49:00,1.65056,1.65056,1.65026,1.65026,463299985.0
2007-05-16 05:50:00,1.6509,1.6509,1.6508,1.6509,308999999.0
2007-05-16 05:51:00,1.651,1.6511,1.6509,1.6509,1084300007.0
2007-05-16 05:52:00,1.651,1.6511,1.6509,1.651,352200002.0
2007-05-16 05:53:00,1.651,1.651,1.6509,1.6509,130300002.0
2007-05-16 05:54:00,1.6509,1.6509,1.6509,1.6509,17600000.0
2007-05-16 05:55:00,1.6509,1.6509,1.6509,1.6509,235200000.0
2007-05-16 05:56:00,1.6509,1.6509,1.6506,1.6506,340700000.0
2007-05-16 05:57:00,1.6506,1.6508,1.6506,1.6507,805600000.0
2007-05-16 05:58:00,1.6507,1.6508,1.6506,1.65065,718599988.0
2007-05-16 05:59:00,1.6506,1.6507,1.6506,1.6507,216400004.0
2007-05-16 06:00:00,1.6507,1.6507,1.6507,1.6507,227500000.0
2007-05-16 06:01:00,1.65051,1.65066,1.65051,1.65066,114600000.0
2007-05-16 06:02:00,1.6507,1.6507,1.6507,1.6507,59900000.0
2007-05-16 06:03:00,1.6507,1.6508,1.6507,1.65075,277600000.0
2007-05-16 06:04:00,1.6508,1.6509,1.6508,1.6508,576299997.0
2007-05-16 06:05:00,1.6508,1.6509,1.6507,1.65075,792000011.0
2007-05-16 06:06:00,1.65075,1.6508,1.6506,1.6507,1235699980.0
2007-05-16 06:07:00,1.6507,1.6508,1.6507,1.6508,81799998.0
2007-05-16 06:08:00,1.6508,1.6508,1.6507,1.6507,149200001.0
2007-05-16 06:09:00,1.6507,1.6508,1.6506,1.6507,182999999.0
2007-05-16 06:10:00,1.6507,1.6509,1.6507,1.6508,102200000.0
2007-05-16 06:11:00,1.6509,1.651,1.6508,1.6508,469099994.0
2007-05-16 06:12:00,1.6509,1.651,1.6508,1.651,98799999.0
2007-05-16 06:13:00,1.651,1.651,1.65085,1.65085,72600000.0
2007-05-16 06:14:00,1.651,1.651,1.6508,1.6509,390700003.0
2007-05-16 06:15:00,1.6509,1.6509,1.6509,1.6509,44000000.0
2007-05-16 06:16:00,1.6509,1.6509,1.65085,1.6509,1041699986.0
2007-05-16 06:17:00,1.6509,1.6511,1.6509,1.651,606300002.0
2007-05-16 06:18:00,1.651,1.651,1.651,1.651,268100000.0
2007-05-16 06:19:00,1.65078,1.65078,1.65017,1.65056,1766400000.0
2007-05-16 06:20:00,1.651,1.651,1.651,1.651,22400000.0
2007-05-16 06:21:00,1.651,1.651,1.651,1.651,41600000.0
2007-05-16 06:22:00,1.651,1.651,1.651,1.651,553599989.0
2007-05-16 06:23:00,1.651,1.6512,1.6509,1.65095,1097100003.0
2007-05-16 06:24:00,1.65095,1.651,1.65095,1.651,393400018.0
2007-05-16 06:25:00,1.651,1.651,1.651,1.651,83099999.0
2007-05-16 06:26:00,1.651,1.651,1.651,1.651,14400000.0
2007-05-16 06:27:00,1.65105,1.6511,1.65105,1.6511,31200000.0
2007-05-16 06:28:00,1.6511,1.6511,1.6511,1.6511,43200000.0
2007-05-16 06:29:00,1.6511,1.6511,1.65095,1.65095,397499998.0
2007-05-16 06:30:00,1.651,1.651,1.651,1.651,62299999.0
2007-05-16 06:31:00,1.651,1.651,1.65095,1.65095,213900000.0
2007-05-16 06:32:00,1.651,1.651,1.651,1.651,108599998.0
2007-05-16 06:33:00,1.651,1.6511,1.651,1.651,93499998.0
2007-05-16 06:34:00,1.65059,1.65083,1.65047,1.65083,159200001.0
2007-05-16 06:35:00,1.65087,1.65087,1.65063,1.65074,151600000.0
2007-05-16 06:36:00,1.651,1.651,1.651,1.651,81400000.0
2007-05-16 06:37:00,1.651,1.651,1.651,1.651,164400002.0
2007-05-16 06:38:00,1.65095,1.651,1.65085,1.65095,141400001.0
2007-05-16 06:39:00,1.651,1.651,1.651,1.651,92599998.0
2007-05-16 06:40:00,1.651,1.651,1.651,1.651,148400002.0
2007-05-16 06:41:00,1.651,1.651,1.651,1.651,39900002.0
2007-05-16 06:42:00,1.651,1.651,1.65095,1.65095,364900002.0
2007-05-16 06:43:00,1.651,1.651,1.651,1.651,311200016.0
2007-05-16 06:44:00,1.65105,1.6512,1.65105,1.6512,98500001.0
2007-05-16 06:45:00,1.6512,1.6514,1.6512,1.6514,319499996.0
2007-05-16 06:46:00,1.6514,1.6515,1.6511,1.6512,625000002.0
2007-05-16 06:47:00,1.6513,1.6514,1.6513,1.6513,1751199996.0
2007-05-16 06:48:00,1.6513,1.6513,1.6513,1.6513,281000000.0
2007-05-16 06:49:00,1.6513,1.6513,1.6512,1.6513,2097700005.0
2007-05-16 06:50:00,1.6513,1.6514,1.6512,1.6514,893700003.0
2007-05-16 06:51:00,1.6514,1.6514,1.6513,1.6513,919699992.0
2007-05-16 06:52:00,1.6513,1.6514,1.65125,1.6513,304199995.0
2007-05-16 06:53:00,1.6513,1.6513,1.6513,1.6513,356799994.0
2007-05-16 06:54:00,1.6514,1.6514,1.6514,1.6514,160299997.0
2007-05-16 06:55:00,1.6514,1.6515,1.65135,1.6514,699399994.0
2007-05-16 06:56:00,1.65135,1.6514,1.65125,1.6513,207400001.0
2007-05-16 06:57:00,1.6513,1.6513,1.6513,1.6513,233799994.0
2007-05-16 06:58:00,1.6513,1.6513,1.6513,1.6513,716500005.0
2007-05-16 06:59:00,1.6513,1.6513,1.6513,1.6513,503500020.0
2007-05-16 07:00:00,1.6513,1.6517,1.6513,1.65155,1899400017.0
2007-05-16 07:01:00,1.65155,1.6516,1.65155,1.65155,153200003.0
2007-05-16 07:02:00,1.6516,1.6517,1.6516,1.6516,729999997.0
2007-05-16 07:03:00,1.6516,1.6516,1.6516,1.6516,52599998.0
2007-05-16 07:04:00,1.6516,1.6516,1.6515,1.6515,275699999.0
2007-05-16 07:05:00,1.6515,1.6516,1.6514,1.65145,1455799980.0
2007-05-16 07:06:00,1.6515,1.6515,1.65135,1.6514,219199996.0
2007-05-16 07:07:00,1.6515,1.6515,1.6515,1.6515,231199998.0
2007-05-16 07:08:00,1.6515,1.6515,1.6515,1.6515,159000002.0
2007-05-16 07:09:00,1.6515,1.6515,1.6514,1.6515,723299992.0
2007-05-16 07:10:00,1.6515,1.6515,1.6515,1.6515,81600000.0
2007-05-16 07:11:00,1.6515,1.6515,1.6515,1.6515,97600000.0
2007-05-16 07:12:00,1.6515,1.6515,1.6515,1.6515,69300000.0
2007-05-16 07:13:00,1.6515,1.6515,1.6514,1.6514,258799999.0
2007-05-16 07:14:00,1.6514,1.6514,1.65135,1.6514,206399999.0
2007-05-16 07:15:00,1.6514,1.6514,1.6514,1.6514,123700006.0
2007-05-16 07:16:00,1.6514,1.6515,1.65135,1.6515,459100005.0
2007-05-16 07:17:00,1.6515,1.6515,1.65135,1.6514,378199996.0
2007-05-16 07:18:00,1.65135,1.6515,1.65135,1.6514,256200005.0
2007-05-16 07:19:00,1.65145,1.6515,1.65145,1.6515,197399997.0
2007-05-16 07:20:00,1.65145,1.6515,1.65145,1.65145,131499999.0
2007-05-16 07:21:00,1.6515,1.6515,1.6514,1.6514,185999997.0
2007-05-16 07:22:00,1.6514,1.6515,1.6514,1.6515,344199998.0
2007-05-16 07:23:00,1.6515,1.6515,1.65145,1.6515,574499995.0
2007-05-16 07:24:00,1.6514,1.6515,1.6514,1.6514,787700001.0
2007-05-16 07:25:00,1.6514,1.6515,1.6514,1.6515,370399997.0
2007-05-16 07:26:00,1.6515,1.6515,1.6514,1.6515,337600013.0
2007-05-16 07:27:00,1.6515,1.6515,1.6515,1.6515,825799995.0
2007-05-16 07:28:00,1.6515,1.6517,1.6515,1.6516,1445100001.0
2007-05-16 07:29:00,1.65155,1.6517,1.65155,1.6516,1410199978.0
2007-05-16 07:30:00,1.65155,1.6516,1.65155,1.6516,1406299991.0
2007-05-16 07:31:00,1.6516,1.6517,1.6516,1.6517,314800000.0
2007-05-16 07:32:00,1.6517,1.6517,1.6517,1.6517,273799997.0
2007-05-16 07:33:00,1.6517,1.6518,1.6517,1.6517,824099992.0
2007-05-16 07:34:00,1.6517,1.6518,1.6516,1.6517,1006500005.0
2007-05-16 07:35:00,1.6517,1.6518,1.6516,1.6517,915300002.0
2007-05-16 07:36:00,1.6517,1.652,1.65165,1.6519,756899999.0
2007-05-16 07:37:00,1.6519,1.65195,1.65185,1.6519,275100007.0
2007-05-16 07:38:00,1.6519,1.6519,1.6516,1.6519,1320199991.0
2007-05-16 07:39:00,1.6519,1.652,1.65175,1.652,1129299994.0
2007-05-16 07:40:00,1.652,1.652,1.65175,1.65185,802699998.0
2007-05-16 07:41:00,1.6519,1.6519,1.6518,1.6519,225100001.0
2007-05-16 07:42:00,1.6519,1.6519,1.65185,1.6519,72100000.0
2007-05-16 07:43:00,1.65185,1.6519,1.65185,1.6519,52800000.0
2007-05-16 07:44:00,1.6519,1.6519,1.6519,1.6519,232300003.0
2007-05-16 07:45:00,1.6519,1.652,1.6519,1.652,484999998.0
2007-05-16 07:46:00,1.6521,1.6521,1.65195,1.65195,575600004.0
2007-05-16 07:47:00,1.652,1.6522,1.652,1.6521,1671399970.0
2007-05-16 07:48:00,1.6521,1.6521,1.6521,1.6521,308499995.0
2007-05-16 07:49:00,1.6521,1.6522,1.6521,1.6522,448199994.0
2007-05-16 07:50:00,1.6522,1.6522,1.65205,1.65205,228299999.0
2007-05-16 07:51:00,1.6521,1.6522,1.65205,1.6521,880900003.0
2007-05-16 07:52:00,1.6521,1.6521,1.65195,1.652,1095799991.0
2007-05-16 07:53:00,1.652,1.6521,1.652,1.6521,33800000.0
2007-05-16 07:54:00,1.6521,1.6521,1.652,1.6521,586600013.0
2007-05-16 07:55:00,1.6521,1.6521,1.6521,1.6521,2400000.0
2007-05-16 07:56:00,1.652,1.6521,1.65195,1.6521,769299996.0
2007-05-16 07:57:00,1.6521,1.6522,1.65205,1.6522,309600000.0
2007-05-16 07:58:00,1.6522,1.6523,1.652,1.6521,173600000.0
2007-05-16 07:59:00,1.6521,1.65215,1.65205,1.65215,173600000.0
2007-05-16 08:00:00,1.6521,1.6523,1.6519,1.65215,520000000.0
2007-05-16 08:01:00,1.65215,1.6522,1.652,1.65215,374800000.0
2007-05-16 08:02:00,1.6522,1.6523,1.6522,1.6522,257800000.0
2007-05-16 08:03:00,1.65225,1.6523,1.6521,1.6522,199600000.0
2007-05-16 08:04:00,1.6522,1.65225,1.65215,1.65225,245700000.0
2007-05-16 08:05:00,1.65225,1.65225,1.65215,1.6522,156699999.0
2007-05-16 08:06:00,1.65215,1.6522,1.65215,1.6522,82600000.0
2007-05-16 08:07:00,1.6522,1.6522,1.65215,1.65215,107800000.0
2007-05-16 08:08:00,1.65215,1.6522,1.6521,1.6521,140900000.0
2007-05-16 08:09:00,1.6521,1.6522,1.65205,1.6522,291099998.0
2007-05-16 08:10:00,1.6522,1.6523,1.65205,1.6522,388299997.0
2007-05-16 08:11:00,1.6522,1.6523,1.6522,1.6522,335999997.0
2007-05-16 08:12:00,1.65225,1.6525,1.65225,1.6525,814399998.0
2007-05-16 08:13:00,1.6525,1.6526,1.6524,1.6526,328600000.0
2007-05-16 08:14:00,1.6526,1.65265,1.65245,1.65255,1056199999.0
2007-05-16 08:15:00,1.6525,1.6529,1.6525,1.6527,1668299996.0
2007-05-16 08:16:00,1.6527,1.6529,1.65265,1.6527,1259000003.0
2007-05-16 08:17:00,1.6527,1.6527,1.6526,1.6527,606599992.0
2007-05-16 08:18:00,1.6527,1.6527,1.65255,1.6527,289400002.0
2007-05-16 08:19:00,1.6527,1.6529,1.6526,1.6529,1791300002.0
2007-05-16 08:20:00,1.6528,1.6532,1.6527,1.653,1100399993.0
2007-05-16 08:21:00,1.65285,1.653,1.6526,1.6528,1100399993.0
2007-05-16 08:22:00,1.65285,1.653,1.6527,1.6528,1159099989.0
2007-05-16 08:23:00,1.6528,1.6528,1.6526,1.6528,772599996.0
2007-05-16 08:24:00,1.6529,1.6529,1.65265,1.65285,772599996.0
2007-05-16 08:25:00,1.6529,1.6529,1.65285,1.6529,75800000.0
2007-05-16 08:26:00,1.6529,1.6529,1.65275,1.6528,354100002.0
2007-05-16 08:27:00,1.6528,1.6529,1.65275,1.6528,256200003.0
2007-05-16 08:28:00,1.65275,1.6528,1.65265,1.6527,759399993.0
2007-05-16 08:29:00,1.6528,1.6528,1.65265,1.6528,1216599996.0
2007-05-16 08:30:00,1.6528,1.6529,1.65275,1.6528,468099989.0
2007-05-16 08:31:00,1.6528,1.6529,1.6528,1.6528,818799985.0
2007-05-16 08:32:00,1.6528,1.6529,1.6527,1.6528,819600000.0
2007-05-16 08:33:00,1.6528,1.6528,1.6528,1.6528,38500000.0
2007-05-16 08:34:00,1.6529,1.6529,1.6528,1.6529,305499998.0
2007-05-16 08:35:00,1.6529,1.653,1.6528,1.6529,702800001.0
2007-05-16 08:36:00,1.6529,1.653,1.6529,1.6529,729299983.0
2007-05-16 08:37:00,1.6529,1.6529,1.65275,1.65285,646499994.0
2007-05-16 08:38:00,1.6529,1.6529,1.6528,1.6528,229700000.0
2007-05-16 08:39:00,1.6528,1.653,1.6528,1.65295,569899999.0
2007-05-16 08:40:00,1.653,1.6531,1.6529,1.653,468299992.0
2007-05-16 08:41:00,1.653,1.653,1.65275,1.65285,946699999.0
2007-05-16 08:42:00,1.6529,1.6529,1.65265,1.6528,331799999.0
2007-05-16 08:43:00,1.6528,1.6528,1.65275,1.6528,548899997.0
2007-05-16 08:44:00,1.6528,1.6528,1.65275,1.65275,339700001.0
2007-05-16 08:45:00,1.6528,1.6528,1.6525,1.6526,1444400004.0
2007-05-16 08:46:00,1.6527,1.6527,1.65265,1.65265,59800000.0
2007-05-16 08:47:00,1.6527,1.6528,1.65265,1.6527,104100000.0
2007-05-16 08:48:00,1.6527,1.6527,1.6526,1.6526,1408699995.0
2007-05-16 08:49:00,1.6526,1.6528,1.6526,1.6528,1231699999.0
2007-05-16 08:50:00,1.6528,1.6528,1.6526,1.6527,625300001.0
2007-05-16 08:51:00,1.6527,1.6528,1.65265,1.65265,209200000.0
2007-05-16 08:52:00,1.6527,1.6527,1.65255,1.6526,451100002.0
2007-05-16 08:53:00,1.6526,1.6526,1.6526,1.6526,235200001.0
2007-05-16 08:54:00,1.6526,1.6527,1.6526,1.6527,136800000.0
2007-05-16 08:55:00,1.6527,1.6528,1.6526,1.6526,1824600010.0
2007-05-16 08:56:00,1.6527,1.6527,1.6525,1.6526,608599998.0
2007-05-16 08:57:00,1.6526,1.6526,1.6525,1.6525,608599998.0
2007-05-16 08:58:00,1.6525,1.6525,1.65245,1.6525,431600006.0
2007-05-16 08:59:00,1.65245,1.6525,1.6523,1.6524,1014299990.0
2007-05-16 09:00:00,1.6524,1.6525,1.6523,1.6524,441799997.0
2007-05-16 09:01:00,1.6524,1.6525,1.6524,1.6524,2028700003.0
2007-05-16 09:02:00,1.6525,1.6527,1.6525,1.6526,353099999.0
2007-05-16 09:03:00,1.65255,1.6526,1.6525,1.65255,551900000.0
2007-05-16 09:04:00,1.6526,1.6526,1.6526,1.6526,54400000.0
2007-05-16 09:05:00,1.6526,1.6526,1.6526,1.6526,208000000.0
2007-05-16 09:06:00,1.6526,1.6526,1.65235,1.6524,405200000.0
2007-05-16 09:07:00,1.6524,1.6525,1.6524,1.65245,354899997.0
2007-05-16 09:08:00,1.6524,1.6525,1.6524,1.6524,327399998.0
2007-05-16 09:09:00,1.65235,1.6524,1.65235,1.6524,27999999.0
2007-05-16 09:10:00,1.6524,1.6525,1.65235,1.6525,55399999.0
2007-05-16 09:11:00,1.6525,1.6526,1.6524,1.6526,516799998.0
2007-05-16 09:12:00,1.6526,1.6526,1.6524,1.6524,258699995.0
2007-05-16 09:13:00,1.6524,1.6526,1.6524,1.6526,713499999.0
2007-05-16 09:14:00,1.6526,1.6526,1.6525,1.6526,279100002.0
2007-05-16 09:15:00,1.6526,1.6526,1.6525,1.6526,477400000.0
2007-05-16 09:16:00,1.6526,1.6528,1.65245,1.6527,734100001.0
2007-05-16 09:17:00,1.65265,1.6528,1.65255,1.6526,1562700006.0
2007-05-16 09:18:00,1.6526,1.6528,1.6526,1.65275,667799993.0
2007-05-16 09:19:00,1.6528,1.65305,1.6527,1.65305,856299995.0
2007-05-16 09:20:00,1.65305,1.6531,1.653,1.6531,677699991.0
2007-05-16 09:21:00,1.653,1.6532,1.653,1.6531,1533199999.0
2007-05-16 09:22:00,1.6531,1.6532,1.65305,1.65305,588499999.0
2007-05-16 09:23:00,1.6531,1.6531,1.6531,1.6531,1587199962.0
2007-05-16 09:24:00,1.6531,1.6531,1.6528,1.6528,530399993.0
2007-05-16 09:25:00,1.6528,1.6529,1.6528,1.6528,352599998.0
2007-05-16 09:26:00,1.6529,1.653,1.6528,1.65295,303099999.0
2007-05-16 09:27:00,1.653,1.653,1.6528,1.6529,701599995.0
2007-05-16 09:28:00,1.6529,1.653,1.6529,1.65295,472400000.0
2007-05-16 09:29:00,1.653,1.6531,1.65295,1.65295,317700000.0
2007-05-16 09:30:00,1.65295,1.653,1.65295,1.653,172700000.0
2007-05-16 09:31:00,1.653,1.653,1.6529,1.6529,85600000.0
2007-05-16 09:32:00,1.6529,1.6529,1.6529,1.6529,107799998.0
2007-05-16 09:33:00,1.653,1.653,1.6529,1.653,133399999.0
2007-05-16 09:34:00,1.653,1.6531,1.65285,1.65285,258600001.0
2007-05-16 09:35:00,1.6529,1.6529,1.6529,1.6529,16800000.0
2007-05-16 09:36:00,1.6529,1.653,1.65285,1.65285,105100001.0
2007-05-16 09:37:00,1.6529,1.653,1.6529,1.653,892099984.0
2007-05-16 09:38:00,1.653,1.6531,1.6529,1.653,345199996.0
2007-05-16 09:39:00,1.65295,1.6531,1.65295,1.6531,262499995.0
2007-05-16 09:40:00,1.653,1.6531,1.653,1.653,401600002.0
2007-05-16 09:41:00,1.653,1.653,1.6528,1.6528,472099998.0
2007-05-16 09:42:00,1.6528,1.6528,1.6528,1.6528,605299989.0
2007-05-16 09:43:00,1.6528,1.6529,1.6528,1.6528,1321699991.0
2007-05-16 09:44:00,1.6528,1.6529,1.6528,1.6529,719499994.0
2007-05-16 09:45:00,1.6529,1.6529,1.65275,1.6529,437399999.0
2007-05-16 09:46:00,1.6529,1.6529,1.6528,1.6529,41600000.0
2007-05-16 09:47:00,1.6528,1.6528,1.6528,1.6528,116700000.0
2007-05-16 09:48:00,1.6528,1.6528,1.6527,1.6528,1010199996.0
2007-05-16 09:49:00,1.6528,1.6529,1.6528,1.6528,526999993.0
2007-05-16 09:50:00,1.6528,1.6528,1.6527,1.6527,1265100007.0
2007-05-16 09:51:00,1.65265,1.6528,1.65265,1.6528,1413899994.0
2007-05-16 09:52:00,1.6528,1.6528,1.6528,1.6528,50400000.0
2007-05-16 09:53:00,1.6528,1.6528,1.6528,1.6528,146400000.0
2007-05-16 09:54:00,1.6528,1.6529,1.6528,1.6529,144000000.0
2007-05-16 09:55:00,1.6529,1.6529,1.6528,1.6528,153600000.0
2007-05-16 09:56:00,1.6528,1.6529,1.65275,1.6529,192700000.0
2007-05-16 09:57:00,1.6529,1.653,1.65285,1.65295,495300000.0
2007-05-16 09:58:00,1.6529,1.653,1.65285,1.653,962399994.0
2007-05-16 09:59:00,1.653,1.653,1.6528,1.6529,825299994.0
2007-05-16 10:00:00,1.6529,1.6529,1.65275,1.6528,233999999.0
2007-05-16 10:01:00,1.6528,1.6528,1.6526,1.6526,347800000.0
2007-05-16 10:02:00,1.6526,1.6526,1.65255,1.6526,1262499985.0
2007-05-16 10:03:00,1.6526,1.6527,1.6526,1.6527,198199998.0
2007-05-16 10:04:00,1.6527,1.6528,1.65255,1.65255,248900000.0
2007-05-16 10:05:00,1.65255,1.6527,1.65245,1.6525,1852200016.0
2007-05-16 10:06:00,1.6525,1.6525,1.6525,1.6525,23200000.0
2007-05-16 10:07:00,1.6525,1.6525,1.65235,1.65245,946199988.0
2007-05-16 10:08:00,1.65245,1.6525,1.6524,1.6525,190899997.0
2007-05-16 10:09:00,1.6525,1.6526,1.6524,1.6526,665999992.0
2007-05-16 10:10:00,1.65255,1.6527,1.6525,1.6525,725199990.0
2007-05-16 10:11:00,1.6526,1.6526,1.6525,1.6525,272699992.0
2007-05-16 10:12:00,1.6525,1.6525,1.6524,1.6525,139999999.0
2007-05-16 10:13:00,1.65245,1.65245,1.6524,1.6524,67200000.0
2007-05-16 10:14:00,1.65205,1.65247,1.65167,1.65221,538100003.0
2007-05-16 10:15:00,1.6524,1.6524,1.6522,1.6522,523799997.0
2007-05-16 10:16:00,1.65215,1.6523,1.65215,1.6523,350299993.0
2007-05-16 10:17:00,1.6523,1.6523,1.6523,1.6523,48000000.0
2007-05-16 10:18:00,1.6523,1.6524,1.65225,1.6524,88900002.0
2007-05-16 10:19:00,1.6524,1.6524,1.65225,1.65225,192500000.0
2007-05-16 10:20:00,1.65225,1.6524,1.65225,1.6523,459000000.0
2007-05-16 10:21:00,1.6523,1.6525,1.6523,1.6525,910500005.0
2007-05-16 10:22:00,1.6525,1.6526,1.65245,1.65245,60300000.0
2007-05-16 10:23:00,1.6525,1.6526,1.6525,1.6526,19200000.0
2007-05-16 10:24:00,1.6526,1.6526,1.6526,1.6526,6400000.0
2007-05-16 10:25:00,1.6526,1.6529,1.6526,1.6527,267399999.0
2007-05-16 10:26:00,1.65265,1.6527,1.6525,1.6525,341400002.0
2007-05-16 10:27:00,1.6525,1.6526,1.6523,1.6523,721999999.0
2007-05-16 10:28:00,1.6523,1.6524,1.6522,1.6522,354700001.0
2007-05-16 10:29:00,1.6522,1.6523,1.65215,1.6523,231000000.0
2007-05-16 10:30:00,1.6523,1.6523,1.6522,1.6522,870700000.0
2007-05-16 10:31:00,1.65225,1.6523,1.65215,1.65215,100800000.0
2007-05-16 10:32:00,1.6522,1.6523,1.65215,1.6522,246900001.0
2007-05-16 10:33:00,1.6522,1.6523,1.65215,1.6522,386700002.0
2007-05-16 10:34:00,1.6522,1.6523,1.6522,1.6522,75900000.0
2007-05-16 10:35:00,1.6523,1.6523,1.6522,1.6523,51700000.0
2007-05-16 10:36:00,1.6522,1.6524,1.6522,1.6523,590299987.0
2007-05-16 10:37:00,1.6523,1.6524,1.6522,1.65225,589400006.0
2007-05-16 10:38:00,1.65225,1.6523,1.65225,1.6523,1246299983.0
2007-05-16 10:39:00,1.6523,1.6524,1.6523,1.6523,133399997.0
2007-05-16 10:40:00,1.6523,1.6524,1.6523,1.6524,171500002.0
2007-05-16 10:41:00,1.6524,1.6524,1.6523,1.6524,242800003.0
2007-05-16 10:42:00,1.6522,1.6523,1.6521,1.65215,114999999.0
2007-05-16 10:43:00,1.6522,1.6522,1.6521,1.6521,363499998.0
2007-05-16 10:44:00,1.6521,1.6522,1.65185,1.6519,702699998.0
2007-05-16 10:45:00,1.6519,1.652,1.6518,1.652,163099998.0
2007-05-16 10:46:00,1.652,1.652,1.6519,1.6519,469199994.0
2007-05-16 10:47:00,1.65185,1.652,1.65185,1.6519,338600001.0
2007-05-16 10:48:00,1.6519,1.6519,1.6519,1.6519,35100001.0
2007-05-16 10:50:00,1.6519,1.652,1.65185,1.652,311399998.0
2007-05-16 10:51:00,1.652,1.652,1.652,1.652,16000000.0
2007-05-16 10:52:00,1.652,1.652,1.652,1.652,142400000.0
2007-05-16 10:53:00,1.652,1.652,1.65185,1.6519,160099999.0
2007-05-16 10:54:00,1.6519,1.6519,1.65175,1.65185,589200003.0
2007-05-16 10:55:00,1.6519,1.652,1.6517,1.6517,1344399987.0
2007-05-16 10:56:00,1.6517,1.6517,1.65165,1.6517,403899997.0
2007-05-16 10:57:00,1.6517,1.6517,1.6517,1.6517,52000000.0
2007-05-16 10:58:00,1.6518,1.6519,1.6517,1.6519,565099999.0
2007-05-16 10:59:00,1.6519,1.6519,1.6518,1.6518,75000000.0
2007-05-16 11:00:00,1.6518,1.6519,1.6518,1.6519,76000000.0
2007-05-16 11:01:00,1.6519,1.652,1.6519,1.652,532899994.0
2007-05-16 11:02:00,1.652,1.652,1.65195,1.65195,37200000.0
2007-05-16 11:03:00,1.65195,1.652,1.65195,1.652,27200000.0
2007-05-16 11:04:00,1.652,1.652,1.65195,1.652,86400000.0
2007-05-16 11:05:00,1.652,1.652,1.65195,1.65195,127700000.0
2007-05-16 11:06:00,1.65195,1.6521,1.65195,1.652,176499999.0
2007-05-16 11:07:00,1.652,1.652,1.652,1.652,120000000.0
2007-05-16 11:08:00,1.652,1.652,1.652,1.652,65600000.0
2007-05-16 11:09:00,1.652,1.652,1.6519,1.6519,398299993.0
2007-05-16 11:10:00,1.6519,1.6519,1.65185,1.6519,234500002.0
2007-05-16 11:11:00,1.6519,1.6519,1.65175,1.65175,260299998.0
2007-05-16 11:12:00,1.6517,1.6518,1.6517,1.6518,410799998.0
2007-05-16 11:13:00,1.6518,1.6519,1.6517,1.6519,927800002.0
2007-05-16 11:14:00,1.6519,1.6519,1.6518,1.6518,696900000.0
2007-05-16 11:15:00,1.6518,1.6519,1.6517,1.6519,499899998.0
2007-05-16 11:16:00,1.6519,1.6519,1.6519,1.6519,18100000.0
2007-05-16 11:17:00,1.6519,1.6519,1.6519,1.6519,16000000.0
2007-05-16 11:18:00,1.6519,1.652,1.65185,1.6519,149600000.0
2007-05-16 11:19:00,1.6519,1.6519,1.6519,1.6519,74400000.0
2007-05-16 11:20:00,1.6519,1.652,1.65185,1.652,194299999.0
2007-05-16 11:21:00,1.652,1.652,1.65185,1.65185,226200002.0
2007-05-16 11:22:00,1.65185,1.6519,1.65175,1.65175,918799994.0
2007-05-16 11:23:00,1.65175,1.6519,1.65175,1.6518,1449799985.0
2007-05-16 11:24:00,1.6518,1.6518,1.65175,1.6518,338000003.0
2007-05-16 11:25:00,1.6518,1.6518,1.6518,1.6518,176000000.0
2007-05-16 11:26:00,1.6518,1.6519,1.65175,1.6518,976300003.0
2007-05-16 11:27:00,1.6518,1.6519,1.65145,1.6516,1953700001.0
2007-05-16 11:28:00,1.6517,1.6519,1.65165,1.65175,1434899994.0
2007-05-16 11:29:00,1.6518,1.6519,1.65165,1.6519,2105599981.0
2007-05-16 11:30:00,1.6519,1.6519,1.65165,1.65165,1050499999.0
2007-05-16 11:31:00,1.6517,1.6519,1.6517,1.6519,1007600000.0
2007-05-16 11:32:00,1.65185,1.6519,1.65175,1.6519,474600000.0
2007-05-16 11:33:00,1.6519,1.6519,1.6519,1.6519,493599996.0
2007-05-16 11:34:00,1.6519,1.6519,1.6518,1.6518,136799998.0
2007-05-16 11:35:00,1.6518,1.652,1.65175,1.652,545000005.0
2007-05-16 11:36:00,1.652,1.6521,1.6519,1.652,1378800023.0
2007-05-16 11:37:00,1.652,1.652,1.65195,1.652,369100000.0
2007-05-16 11:38:00,1.652,1.652,1.652,1.652,129400000.0
2007-05-16 11:39:00,1.652,1.652,1.65195,1.652,85000000.0
2007-05-16 11:40:00,1.65195,1.652,1.65185,1.65185,169600003.0
2007-05-16 11:41:00,1.6519,1.6523,1.65185,1.6523,612100000.0
2007-05-16 11:42:00,1.65225,1.6523,1.6522,1.6523,1032399989.0
2007-05-16 11:43:00,1.6524,1.6526,1.6523,1.65235,1305599998.0
2007-05-16 11:44:00,1.6524,1.6524,1.65225,1.6524,1007799986.0
2007-05-16 11:45:00,1.6524,1.6526,1.6524,1.6526,559300000.0
2007-05-16 11:46:00,1.6526,1.6526,1.65255,1.65255,93600000.0
2007-05-16 11:47:00,1.6526,1.6526,1.6525,1.6526,189300005.0
2007-05-16 11:48:00,1.6526,1.6527,1.6526,1.6526,103199999.0
2007-05-16 11:49:00,1.6526,1.6528,1.6526,1.6528,52000000.0
2007-05-16 11:50:00,1.6528,1.6533,1.6528,1.6532,634999999.0
2007-05-16 11:51:00,1.6532,1.6533,1.6531,1.6533,1226800002.0
2007-05-16 11:52:00,1.6533,1.654,1.65315,1.654,739499997.0
2007-05-16 11:53:00,1.654,1.654,1.6537,1.6538,1261100004.0
2007-05-16 11:54:00,1.6538,1.6539,1.6535,1.6537,946599989.0
2007-05-16 11:55:00,1.6536,1.6538,1.6536,1.6538,292400000.0
2007-05-16 11:56:00,1.6538,1.654,1.65375,1.65375,239400000.0
2007-05-16 11:57:00,1.6538,1.6538,1.6537,1.6538,163999999.0
2007-05-16 11:58:00,1.6538,1.6538,1.6535,1.65355,192799999.0
2007-05-16 11:59:00,1.65355,1.6536,1.65345,1.6535,185000000.0
2007-05-16 12:00:00,1.65298,1.65326,1.65247,1.65306,1162400002.0
2007-05-16 12:01:00,1.6535,1.6536,1.6535,1.6535,439399999.0
2007-05-16 12:02:00,1.65345,1.6536,1.65345,1.6536,682900006.0
2007-05-16 12:03:00,1.6536,1.6536,1.6535,1.6536,381000000.0
2007-05-16 12:04:00,1.6536,1.6537,1.65355,1.6536,205299999.0
2007-05-16 12:05:00,1.6537,1.6537,1.65355,1.6536,112000000.0
2007-05-16 12:06:00,1.6536,1.6536,1.6528,1.6528,1772799991.0
2007-05-16 12:07:00,1.6529,1.6532,1.6528,1.6531,1218799992.0
2007-05-16 12:08:00,1.6531,1.6531,1.65285,1.65285,1147500000.0
2007-05-16 12:09:00,1.6529,1.653,1.6527,1.6528,1414300005.0
2007-05-16 12:10:00,1.6528,1.6529,1.6527,1.6529,775400001.0
2007-05-16 12:11:00,1.653,1.6531,1.6529,1.653,1866500023.0
2007-05-16 12:12:00,1.65295,1.65295,1.6529,1.6529,153600000.0
2007-05-16 12:13:00,1.6529,1.653,1.6528,1.6528,502200001.0
2007-05-16 12:14:00,1.6528,1.6528,1.6526,1.6526,1074199999.0
2007-05-16 12:15:00,1.6526,1.6527,1.65245,1.65255,1882400000.0
2007-05-16 12:16:00,1.65255,1.65255,1.6519,1.6521,1235300005.0
2007-05-16 12:17:00,1.6521,1.6521,1.6516,1.6519,819099999.0
2007-05-16 12:18:00,1.65195,1.652,1.65175,1.65185,453700002.0
2007-05-16 12:19:00,1.65185,1.6522,1.65185,1.6522,879299996.0
2007-05-16 12:20:00,1.6522,1.6523,1.6517,1.6521,1983899980.0
2007-05-16 12:21:00,1.6522,1.6524,1.6522,1.6524,295700002.0
2007-05-16 12:22:00,1.6524,1.6527,1.6524,1.6525,1714599985.0
2007-05-16 12:23:00,1.6525,1.6526,1.6522,1.6522,1317400009.0
2007-05-16 12:24:00,1.6522,1.6522,1.6519,1.652,1091700005.0
2007-05-16 12:25:00,1.652,1.6521,1.65195,1.652,875099991.0
2007-05-16 12:26:00,1.652,1.652,1.6519,1.6519,232000000.0
2007-05-16 12:27:00,1.6519,1.6521,1.6519,1.652,295200000.0
2007-05-16 12:28:00,1.652,1.652,1.652,1.652,100599998.0
2007-05-16 12:29:00,1.6521,1.6521,1.65205,1.65205,238600002.0
2007-05-16 12:30:00,1.6521,1.6522,1.65205,1.65205,1265899995.0
2007-05-16 12:31:00,1.6521,1.6521,1.6519,1.6519,920899996.0
2007-05-16 12:32:00,1.6519,1.6521,1.6519,1.652,649299998.0
2007-05-16 12:33:00,1.652,1.6522,1.6519,1.6521,1538999992.0
2007-05-16 12:34:00,1.6521,1.6522,1.65205,1.6521,1721799984.0
2007-05-16 12:35:00,1.65215,1.6522,1.65205,1.6522,1160699992.0
2007-05-16 12:36:00,1.6522,1.6522,1.6521,1.6522,149600001.0
2007-05-16 12:37:00,1.6522,1.6523,1.6522,1.6523,480799992.0
2007-05-16 12:38:00,1.65225,1.6525,1.65225,1.65245,132800000.0
2007-05-16 12:39:00,1.6525,1.6526,1.65235,1.6525,522999999.0
2007-05-16 12:40:00,1.65245,1.6525,1.65245,1.6525,742999999.0
2007-05-16 12:41:00,1.6525,1.6527,1.6525,1.6526,208400001.0
2007-05-16 12:42:00,1.6526,1.6527,1.6526,1.6526,493599995.0
2007-05-16 12:43:00,1.6526,1.6526,1.6526,1.6526,209999998.0
2007-05-16 12:44:00,1.6526,1.6527,1.6526,1.6527,147000002.0
2007-05-16 12:45:00,1.6527,1.6528,1.6527,1.6527,116600000.0
2007-05-16 12:46:00,1.65265,1.6527,1.65265,1.6527,369400003.0
2007-05-16 12:47:00,1.6527,1.6527,1.65265,1.65265,79700002.0
2007-05-16 12:48:00,1.6527,1.6527,1.6526,1.6526,272199996.0
2007-05-16 12:49:00,1.6526,1.6527,1.65245,1.65245,468900002.0
2007-05-16 12:50:00,1.6525,1.6526,1.65245,1.6526,313600000.0
2007-05-16 12:51:00,1.6526,1.6526,1.6526,1.6526,4000000.0
2007-05-16 12:52:00,1.6526,1.6528,1.6526,1.6526,493600000.0
2007-05-16 12:53:00,1.6526,1.6527,1.6526,1.6527,98400000.0
2007-05-16 12:54:00,1.6527,1.6527,1.65255,1.65255,523499999.0
2007-05-16 12:55:00,1.65255,1.6526,1.65255,1.6526,135100002.0
2007-05-16 12:56:00,1.6526,1.6527,1.6526,1.6527,212399998.0
2007-05-16 12:57:00,1.6527,1.6527,1.6526,1.6526,715000005.0
2007-05-16 12:58:00,1.6526,1.6526,1.6526,1.6526,219600000.0
2007-05-16 12:59:00,1.6526,1.6528,1.65255,1.6527,247299999.0
2007-05-16 13:00:00,1.6526,1.6526,1.6525,1.6525,586600004.0
2007-05-16 13:01:00,1.6525,1.6527,1.6525,1.65265,340900005.0
2007-05-16 13:02:00,1.6527,1.6527,1.65255,1.6527,160900001.0
2007-05-16 13:03:00,1.6527,1.6527,1.6526,1.6526,107700002.0
2007-05-16 13:04:00,1.6526,1.6526,1.6526,1.6526,68400002.0
2007-05-16 13:05:00,1.6526,1.6526,1.65245,1.6525,328399996.0
2007-05-16 13:06:00,1.6526,1.6526,1.65225,1.65225,1537600011.0
2007-05-16 13:07:00,1.6523,1.6524,1.6523,1.6524,173300003.0
2007-05-16 13:08:00,1.6524,1.6524,1.6523,1.6524,895299991.0
2007-05-16 13:09:00,1.6524,1.6524,1.65225,1.6523,657400001.0
2007-05-16 13:10:00,1.6524,1.6525,1.65225,1.6525,433099997.0
2007-05-16 13:11:00,1.6525,1.6525,1.6524,1.6524,895200000.0
2007-05-16 13:12:00,1.6524,1.6526,1.6524,1.6526,972999984.0
2007-05-16 13:13:00,1.6526,1.6528,1.6526,1.65275,942799987.0
2007-05-16 13:14:00,1.65275,1.6528,1.65265,1.6527,319399998.0
2007-05-16 13:15:00,1.65265,1.6527,1.6526,1.6527,355599998.0
2007-05-16 13:16:00,1.6527,1.6527,1.6527,1.6527,82400000.0
2007-05-16 13:17:00,1.6527,1.6528,1.6527,1.6528,44000000.0
2007-05-16 13:18:00,1.6528,1.6529,1.6527,1.6529,879399992.0
2007-05-16 13:19:00,1.6527,1.6527,1.6527,1.6527,1010700002.0
2007-05-16 13:20:00,1.6528,1.65285,1.65265,1.6528,1010700002.0
2007-05-16 13:21:00,1.6528,1.653,1.6528,1.653,529499993.0
2007-05-16 13:22:00,1.653,1.6531,1.6528,1.6528,1160199993.0
2007-05-16 13:23:00,1.6529,1.6529,1.6528,1.6528,744299996.0
2007-05-16 13:24:00,1.6528,1.6529,1.6528,1.6529,351900000.0
2007-05-16 13:25:00,1.6529,1.6529,1.6528,1.6528,1602900003.0
2007-05-16 13:26:00,1.6528,1.6529,1.6527,1.6529,720199995.0
2007-05-16 13:27:00,1.6529,1.6529,1.6528,1.6528,153299999.0
2007-05-16 13:28:00,1.6528,1.6528,1.6528,1.6528,182200002.0
2007-05-16 13:29:00,1.6528,1.6528,1.6527,1.6527,501600006.0
2007-05-16 13:30:00,1.6527,1.6528,1.6527,1.6527,1746499983.0
2007-05-16 13:31:00,1.6527,1.6528,1.65265,1.65265,967100004.0
2007-05-16 13:32:00,1.6527,1.6527,1.65265,1.6527,793199995.0
2007-05-16 13:33:00,1.6527,1.6527,1.65265,1.65265,239300009.0
2007-05-16 13:34:00,1.65265,1.6528,1.65265,1.6528,37500000.0
2007-05-16 13:35:00,1.65275,1.65275,1.6526,1.6527,160400005.0
2007-05-16 13:36:00,1.6526,1.6528,1.6526,1.65275,127599999.0
2007-05-16 13:37:00,1.6528,1.6528,1.6526,1.65275,1376499986.0
2007-05-16 13:38:00,1.65275,1.6529,1.65275,1.6529,1292699998.0
2007-05-16 13:39:00,1.653,1.6533,1.6529,1.6533,1650799990.0
2007-05-16 13:40:00,1.6532,1.6543,1.6532,1.6541,1650799990.0
2007-05-16 13:41:00,1.6542,1.6542,1.6538,1.6538,1650799990.0
2007-05-16 13:42:00,1.6538,1.6539,1.6536,1.6539,1487500001.0
2007-05-16 13:43:00,1.6537,1.654,1.65365,1.65385,1904400002.0
2007-05-16 13:44:00,1.6538,1.6539,1.6536,1.6536,1203199993.0
2007-05-16 13:45:00,1.6537,1.6539,1.6537,1.6538,1203199993.0
2007-05-16 13:46:00,1.6539,1.6539,1.6537,1.6537,1101299999.0
2007-05-16 13:47:00,1.6537,1.6537,1.65355,1.6536,250000002.0
2007-05-16 13:48:00,1.6536,1.6536,1.65335,1.6535,356299996.0
2007-05-16 13:49:00,1.6535,1.6539,1.6535,1.6538,721000002.0
2007-05-16 13:50:00,1.6538,1.6545,1.65375,1.6544,1773100001.0
2007-05-16 13:51:00,1.65425,1.6544,1.65395,1.654,2037199990.0
2007-05-16 13:52:00,1.6539,1.6541,1.6538,1.6541,1704399999.0
2007-05-16 13:53:00,1.65425,1.65425,1.65395,1.654,1704399999.0
2007-05-16 13:54:00,1.654,1.654,1.6539,1.6539,1830900003.0
2007-05-16 13:55:00,1.6539,1.6539,1.65375,1.65385,192900000.0
2007-05-16 13:56:00,1.6539,1.654,1.6538,1.654,629600001.0
2007-05-16 13:57:00,1.654,1.6541,1.65395,1.654,734699991.0
2007-05-16 13:58:00,1.654,1.654,1.6537,1.6537,1371200013.0
2007-05-16 13:59:00,1.6537,1.6537,1.6535,1.6536,1562199998.0
2007-05-16 14:00:00,1.6537,1.6539,1.6537,1.6538,1562199998.0
2007-05-16 14:01:00,1.6538,1.6539,1.6537,1.6539,1562199998.0
2007-05-16 14:02:00,1.6539,1.6539,1.6536,1.6536,1164399998.0
2007-05-16 14:03:00,1.6537,1.6541,1.65355,1.65405,1447099998.0
2007-05-16 14:04:00,1.65405,1.6542,1.654,1.654,1320499995.0
2007-05-16 14:05:00,1.654,1.6541,1.6538,1.654,1646599995.0
2007-05-16 14:06:00,1.654,1.6543,1.6539,1.6543,721900000.0
2007-05-16 14:07:00,1.6542,1.6542,1.6541,1.6542,721900000.0
2007-05-16 14:08:00,1.6542,1.6544,1.6541,1.6542,2026999997.0
2007-05-16 14:09:00,1.6543,1.6543,1.6542,1.6543,242399999.0
2007-05-16 14:10:00,1.6543,1.6543,1.65415,1.6543,375800001.0
2007-05-16 14:11:00,1.6542,1.6548,1.6542,1.6547,575899993.0
2007-05-16 14:12:00,1.6547,1.6547,1.6545,1.6546,964699996.0
2007-05-16 14:13:00,1.6546,1.6549,1.6546,1.6547,1742099991.0
2007-05-16 14:14:00,1.6547,1.6547,1.65445,1.6545,2051799998.0
2007-05-16 14:15:00,1.6545,1.6546,1.6544,1.6544,1374899999.0
2007-05-16 14:16:00,1.6545,1.6545,1.65425,1.6544,1224500008.0
2007-05-16 14:17:00,1.6544,1.6544,1.65425,1.6543,434600000.0
2007-05-16 14:18:00,1.6543,1.6543,1.65415,1.65425,1457199996.0
2007-05-16 14:19:00,1.6543,1.6544,1.6542,1.6543,892700001.0
2007-05-16 14:20:00,1.6543,1.6545,1.65425,1.65425,1209199998.0
2007-05-16 14:21:00,1.65425,1.6545,1.65425,1.6545,1708299993.0
2007-05-16 14:22:00,1.6545,1.6545,1.6544,1.6544,222399998.0
2007-05-16 14:23:00,1.6544,1.6546,1.6544,1.6544,1884399990.0
2007-05-16 14:24:00,1.6544,1.6546,1.6544,1.6545,560600004.0
2007-05-16 14:25:00,1.6545,1.6545,1.65435,1.6544,1409999998.0
2007-05-16 14:26:00,1.6544,1.6545,1.65435,1.6544,894300000.0
2007-05-16 14:27:00,1.6544,1.6544,1.6541,1.6542,457100000.0
2007-05-16 14:28:00,1.6542,1.6544,1.6542,1.6542,690300003.0
2007-05-16 14:29:00,1.6542,1.6544,1.6542,1.6543,900400005.0
2007-05-16 14:30:00,1.6543,1.6546,1.6542,1.6543,1910200002.0
2007-05-16 14:31:00,1.6543,1.6545,1.6542,1.6544,2147100008.0
2007-05-16 14:32:00,1.6543,1.6545,1.6543,1.6543,1191999999.0
2007-05-16 14:33:00,1.65445,1.6546,1.6543,1.6543,1191999999.0
2007-05-16 14:34:00,1.6543,1.6545,1.6543,1.6545,1369499994.0
2007-05-16 14:35:00,1.6545,1.6545,1.6544,1.6544,574100001.0
2007-05-16 14:36:00,1.6544,1.6544,1.6543,1.6543,1455199996.0
2007-05-16 14:37:00,1.6544,1.6545,1.6543,1.6543,454500000.0
2007-05-16 14:38:00,1.6544,1.6544,1.6543,1.6544,454500000.0
2007-05-16 14:39:00,1.6544,1.6544,1.65425,1.6544,1337399997.0
2007-05-16 14:40:00,1.6543,1.6544,1.6543,1.6543,2088900005.0
2007-05-16 14:41:00,1.6543,1.6546,1.65425,1.6545,975999993.0
2007-05-16 14:42:00,1.6546,1.6547,1.6544,1.6547,830900000.0
2007-05-16 14:43:00,1.6545,1.6546,1.6545,1.6545,830900000.0
2007-05-16 14:44:00,1.6545,1.6545,1.6544,1.6544,482300006.0
2007-05-16 14:45:00,1.6544,1.6546,1.65435,1.6546,675200000.0
2007-05-16 14:46:00,1.6546,1.6548,1.65455,1.6547,1075499997.0
2007-05-16 14:47:00,1.6548,1.6549,1.6547,1.6548,1492200000.0
2007-05-16 14:48:00,1.6548,1.6549,1.6546,1.6547,1213699998.0
2007-05-16 14:49:00,1.6547,1.6547,1.6545,1.6547,1419999996.0
2007-05-16 14:50:00,1.6547,1.655,1.6547,1.6547,1419999996.0
2007-05-16 14:51:00,1.6547,1.6548,1.6547,1.6547,1713999993.0
2007-05-16 14:52:00,1.6547,1.6547,1.65445,1.6545,1299099998.0
2007-05-16 14:53:00,1.6545,1.6547,1.6544,1.6546,1489100002.0
2007-05-16 14:54:00,1.6546,1.6547,1.65455,1.6546,1371099993.0
2007-05-16 14:55:00,1.6546,1.6546,1.65445,1.6545,717199998.0
2007-05-16 14:56:00,1.6545,1.6546,1.6545,1.6545,464000004.0
2007-05-16 14:57:00,1.6545,1.6545,1.65435,1.6544,1128999994.0
2007-05-16 14:58:00,1.6544,1.6545,1.65435,1.6545,1301899989.0
2007-05-16 14:59:00,1.6545,1.6546,1.65435,1.6545,1557899997.0
2007-05-16 15:00:00,1.6543,1.6544,1.6542,1.6543,1106599999.0
2007-05-16 15:01:00,1.6543,1.6546,1.6543,1.6546,1106599999.0
2007-05-16 15:02:00,1.6544,1.6546,1.6544,1.6545,1887900009.0
2007-05-16 15:03:00,1.6544,1.6546,1.65435,1.6546,1887900009.0
2007-05-16 15:04:00,1.6545,1.6546,1.65445,1.6545,1132800004.0
2007-05-16 15:05:00,1.6546,1.6547,1.6545,1.6547,926199996.0
2007-05-16 15:06:00,1.6547,1.6547,1.65455,1.65455,926199996.0
2007-05-16 15:07:00,1.65455,1.6547,1.6545,1.6546,2000200004.0
2007-05-16 15:08:00,1.6546,1.6546,1.6544,1.6545,1424400014.0
2007-05-16 15:09:00,1.6545,1.6545,1.65435,1.6545,1153699991.0
2007-05-16 15:10:00,1.6545,1.6545,1.6544,1.6544,499099997.0
2007-05-16 15:11:00,1.6544,1.6544,1.6543,1.6543,1055100003.0
2007-05-16 15:12:00,1.6543,1.6544,1.6542,1.6543,1061100002.0
2007-05-16 15:13:00,1.6543,1.6543,1.6536,1.6536,1060399997.0
2007-05-16 15:14:00,1.65355,1.6539,1.65355,1.6537,1060399997.0
2007-05-16 15:15:00,1.6537,1.6541,1.65355,1.6536,1012999987.0
2007-05-16 15:16:00,1.6536,1.6539,1.6536,1.6538,769600000.0
2007-05-16 15:17:00,1.6538,1.6541,1.65365,1.6541,1049400000.0
2007-05-16 15:18:00,1.65405,1.6541,1.65385,1.6539,1131299989.0
2007-05-16 15:19:00,1.654,1.6542,1.654,1.6541,1396999999.0
2007-05-16 15:20:00,1.6541,1.6542,1.65405,1.6542,803999998.0
2007-05-16 15:21:00,1.6541,1.6542,1.6539,1.65395,697399997.0
2007-05-16 15:22:00,1.65395,1.654,1.65385,1.654,412000002.0
2007-05-16 15:23:00,1.654,1.6541,1.6539,1.6541,655200003.0
2007-05-16 15:24:00,1.6541,1.6542,1.65405,1.6541,690100007.0
2007-05-16 15:25:00,1.6541,1.6541,1.654,1.654,1624899994.0
2007-05-16 15:26:00,1.6541,1.6543,1.6537,1.6537,1747999995.0
2007-05-16 15:27:00,1.6537,1.6539,1.65365,1.6538,1747999995.0
2007-05-16 15:28:00,1.6538,1.654,1.6537,1.654,845000000.0
2007-05-16 15:29:00,1.65395,1.654,1.65385,1.654,1683400009.0
2007-05-16 15:30:00,1.654,1.6541,1.6539,1.654,1259099990.0
2007-05-16 15:31:00,1.654,1.6541,1.65385,1.6541,1385599991.0
2007-05-16 15:32:00,1.6541,1.6542,1.654,1.654,1403399977.0
2007-05-16 15:33:00,1.6541,1.6543,1.654,1.6542,1403399977.0
2007-05-16 15:34:00,1.6542,1.6543,1.6541,1.6542,1368499997.0
2007-05-16 15:35:00,1.6543,1.6545,1.6542,1.6543,1911000001.0
2007-05-16 15:36:00,1.6543,1.6545,1.65425,1.6544,1216599981.0
2007-05-16 15:37:00,1.6544,1.6548,1.6544,1.6548,1604099994.0
2007-05-16 15:38:00,1.6548,1.6551,1.6546,1.65505,1345200002.0
2007-05-16 15:39:00,1.6551,1.6553,1.6548,1.6549,1943799991.0
2007-05-16 15:40:00,1.6549,1.6549,1.6547,1.6548,1481000000.0
2007-05-16 15:41:00,1.6548,1.6549,1.6547,1.6548,1204899992.0
2007-05-16 15:42:00,1.6548,1.6548,1.6546,1.6546,2073100001.0
2007-05-16 15:43:00,1.6547,1.6548,1.65455,1.6548,529800000.0
2007-05-16 15:44:00,1.6548,1.6548,1.6546,1.6546,787899998.0
2007-05-16 15:45:00,1.6546,1.6547,1.6546,1.6547,1651300009.0
2007-05-16 15:46:00,1.6547,1.6547,1.6546,1.6546,376499998.0
2007-05-16 15:47:00,1.6546,1.6546,1.65435,1.6544,459199997.0
2007-05-16 15:48:00,1.6544,1.6544,1.6542,1.6542,715900000.0
2007-05-16 15:49:00,1.6543,1.6543,1.65425,1.65425,106000000.0
2007-05-16 15:50:00,1.65425,1.6543,1.65415,1.6542,768000002.0
2007-05-16 15:51:00,1.6542,1.6543,1.65415,1.6542,1605599986.0
2007-05-16 15:52:00,1.6542,1.6543,1.6541,1.6543,923599990.0
2007-05-16 15:53:00,1.65425,1.6544,1.65415,1.6543,1015899999.0
2007-05-16 15:54:00,1.6543,1.6543,1.6542,1.6542,161800000.0
2007-05-16 15:55:00,1.6542,1.6543,1.6542,1.6542,410400000.0
2007-05-16 15:56:00,1.65415,1.6544,1.65415,1.6543,471100000.0
2007-05-16 15:57:00,1.65425,1.6543,1.6542,1.6543,538700007.0
2007-05-16 15:58:00,1.6543,1.6544,1.6543,1.6543,479799999.0
2007-05-16 15:59:00,1.6543,1.6544,1.6541,1.6541,525200000.0
2007-05-16 16:00:00,1.6541,1.6541,1.6538,1.6538,213300000.0
2007-05-16 16:01:00,1.6539,1.6539,1.6536,1.6537,906800009.0
2007-05-16 16:02:00,1.6538,1.6538,1.65345,1.6536,906800009.0
2007-05-16 16:03:00,1.6536,1.6538,1.6535,1.6537,841999999.0
2007-05-16 16:04:00,1.6537,1.6538,1.65355,1.6538,1553299976.0
2007-05-16 16:05:00,1.6538,1.6538,1.6536,1.6537,1333099994.0
2007-05-16 16:06:00,1.65365,1.6539,1.6536,1.6538,662499997.0
2007-05-16 16:07:00,1.6538,1.6539,1.6538,1.6538,1558099995.0
2007-05-16 16:08:00,1.6538,1.654,1.6538,1.65385,1506100015.0
2007-05-16 16:09:00,1.6539,1.6539,1.65375,1.6538,1891000019.0
2007-05-16 16:10:00,1.6538,1.654,1.6538,1.65385,1064799995.0
2007-05-16 16:11:00,1.65385,1.6542,1.65385,1.65415,887600001.0
2007-05-16 16:12:00,1.6542,1.6543,1.654,1.6542,525799994.0
2007-05-16 16:13:00,1.6542,1.6542,1.6541,1.65415,525799994.0
2007-05-16 16:14:00,1.6541,1.6542,1.6541,1.6542,908899997.0
2007-05-16 16:15:00,1.6542,1.6542,1.6541,1.6542,908899997.0
2007-05-16 16:16:00,1.6542,1.6542,1.6541,1.6542,1165799996.0
2007-05-16 16:17:00,1.6542,1.6543,1.65405,1.65415,2124299996.0
2007-05-16 16:18:00,1.65415,1.6542,1.654,1.6541,481000002.0
2007-05-16 16:19:00,1.6541,1.6542,1.65405,1.6542,242600000.0
2007-05-16 16:20:00,1.6542,1.6543,1.6542,1.6542,614399998.0
2007-05-16 16:21:00,1.6542,1.6543,1.6542,1.6542,1456699998.0
2007-05-16 16:22:00,1.6542,1.6543,1.65415,1.65415,795299983.0
2007-05-16 16:23:00,1.6542,1.6543,1.6542,1.6543,315399995.0
2007-05-16 16:24:00,1.6542,1.6542,1.654,1.654,840300005.0
2007-05-16 16:25:00,1.6541,1.6541,1.654,1.6541,840300005.0
2007-05-16 16:26:00,1.6542,1.6542,1.654,1.654,840300005.0
2007-05-16 16:27:00,1.654,1.6541,1.65395,1.6541,840300005.0
2007-05-16 16:28:00,1.6541,1.6541,1.6541,1.6541,94400000.0
2007-05-16 16:29:00,1.6541,1.6541,1.654,1.654,572799998.0
2007-05-16 16:30:00,1.654,1.654,1.65395,1.654,397200003.0
2007-05-16 16:31:00,1.6541,1.6541,1.65385,1.654,873000012.0
2007-05-16 16:32:00,1.654,1.654,1.6539,1.654,303199997.0
2007-05-16 16:33:00,1.654,1.6541,1.654,1.6541,224700000.0
2007-05-16 16:34:00,1.6541,1.6542,1.654,1.654,562199998.0
2007-05-16 16:35:00,1.654,1.6542,1.654,1.6541,1292499984.0
2007-05-16 16:36:00,1.6541,1.6541,1.65395,1.654,541899996.0
2007-05-16 16:37:00,1.654,1.654,1.65385,1.6539,285999999.0
2007-05-16 16:38:00,1.65385,1.6539,1.65385,1.6539,92800000.0
2007-05-16 16:39:00,1.6539,1.6539,1.6538,1.6538,1930200003.0
2007-05-16 16:40:00,1.6538,1.6539,1.6538,1.6539,811500001.0
2007-05-16 16:41:00,1.6539,1.654,1.6538,1.6538,905299996.0
2007-05-16 16:42:00,1.6538,1.6538,1.6537,1.6537,520199999.0
2007-05-16 16:43:00,1.6537,1.6538,1.65355,1.6538,752700000.0
2007-05-16 16:44:00,1.6538,1.6539,1.6538,1.6539,270400000.0
2007-05-16 16:45:00,1.6539,1.6539,1.6537,1.6538,600800007.0
2007-05-16 16:46:00,1.6538,1.6539,1.65375,1.6538,930199989.0
2007-05-16 16:47:00,1.6538,1.654,1.6538,1.6539,850400000.0
2007-05-16 16:48:00,1.65385,1.654,1.65385,1.65385,545400001.0
2007-05-16 16:49:00,1.6539,1.6541,1.6538,1.6539,1035299999.0
2007-05-16 16:50:00,1.6538,1.6539,1.65375,1.6538,922499995.0
2007-05-16 16:51:00,1.6538,1.6539,1.65375,1.6539,408300006.0
2007-05-16 16:52:00,1.6539,1.6539,1.65375,1.6538,258600002.0
2007-05-16 16:53:00,1.6538,1.6538,1.65365,1.6537,645599999.0
2007-05-16 16:54:00,1.6537,1.6537,1.6536,1.6537,278400001.0
2007-05-16 16:55:00,1.6537,1.6537,1.65345,1.6536,842900000.0
2007-05-16 16:56:00,1.6536,1.6536,1.6536,1.6536,81600000.0
2007-05-16 16:57:00,1.6536,1.6538,1.6535,1.6538,730199999.0
2007-05-16 16:58:00,1.6538,1.6538,1.6537,1.6538,1288800005.0
2007-05-16 16:59:00,1.6538,1.6541,1.65375,1.65375,1090799999.0
2007-05-16 17:00:00,1.6538,1.6539,1.65375,1.6538,524699994.0
2007-05-16 17:01:00,1.6539,1.6539,1.6537,1.6537,999299996.0
2007-05-16 17:02:00,1.6537,1.6537,1.65365,1.6537,444800000.0
2007-05-16 17:03:00,1.6537,1.6537,1.65365,1.6537,548299999.0
2007-05-16 17:04:00,1.6537,1.6538,1.6537,1.6538,401799999.0
2007-05-16 17:05:00,1.65375,1.6538,1.65365,1.6538,700800002.0
2007-05-16 17:06:00,1.6538,1.6538,1.6536,1.6536,887999997.0
2007-05-16 17:07:00,1.6536,1.6536,1.65355,1.65355,415699994.0
2007-05-16 17:08:00,1.6535,1.6538,1.6535,1.6538,1784300003.0
2007-05-16 17:09:00,1.6539,1.6548,1.6538,1.6547,1784300003.0
2007-05-16 17:10:00,1.6546,1.6547,1.6544,1.6545,1784300003.0
2007-05-16 17:11:00,1.6545,1.65475,1.6544,1.6544,1784300003.0
2007-05-16 17:12:00,1.6545,1.6546,1.6541,1.6541,1915000003.0
2007-05-16 17:13:00,1.6544,1.6545,1.6538,1.6542,1915000003.0
2007-05-16 17:14:00,1.6541,1.6541,1.6537,1.6538,1492900000.0
2007-05-16 17:15:00,1.654,1.6543,1.6539,1.654,1492900000.0
2007-05-16 17:16:00,1.6541,1.6542,1.6539,1.654,1492900000.0
2007-05-16 17:17:00,1.654,1.6542,1.65385,1.654,1492900000.0
2007-05-16 17:18:00,1.654,1.654,1.6535,1.6537,1995999997.0
2007-05-16 17:19:00,1.6535,1.6537,1.6533,1.6535,1995999997.0
2007-05-16 17:20:00,1.6535,1.6536,1.6534,1.6535,779000000.0
2007-05-16 17:21:00,1.6535,1.6539,1.6535,1.6537,1814599994.0
2007-05-16 17:22:00,1.6537,1.6538,1.6536,1.6537,174500000.0
2007-05-16 17:23:00,1.6537,1.6537,1.6536,1.6537,174500000.0
2007-05-16 17:24:00,1.6536,1.6537,1.65355,1.6537,995800001.0
2007-05-16 17:25:00,1.6537,1.6537,1.6536,1.6537,1826599981.0
2007-05-16 17:26:00,1.6536,1.6538,1.6536,1.6537,1826599981.0
2007-05-16 17:27:00,1.6538,1.6538,1.6536,1.6536,1826599981.0
2007-05-16 17:28:00,1.65365,1.6538,1.65355,1.6537,1826599981.0
2007-05-16 17:29:00,1.6537,1.6537,1.6534,1.6535,751700006.0
2007-05-16 17:30:00,1.6535,1.6535,1.65295,1.6533,1906599980.0
2007-05-16 17:31:00,1.65295,1.6532,1.6527,1.6528,813899998.0
2007-05-16 17:32:00,1.6528,1.6529,1.6527,1.6528,1073599993.0
2007-05-16 17:33:00,1.65275,1.6528,1.65265,1.6527,967500002.0
2007-05-16 17:34:00,1.6527,1.6528,1.65255,1.6526,1987200010.0
2007-05-16 17:35:00,1.6526,1.6528,1.6525,1.6528,961700007.0
2007-05-16 17:36:00,1.6528,1.6531,1.65265,1.6531,1455099992.0
2007-05-16 17:37:00,1.65305,1.6533,1.65275,1.65315,2088999988.0
2007-05-16 17:38:00,1.6532,1.6535,1.6532,1.6534,1154199991.0
2007-05-16 17:39:00,1.65335,1.6536,1.65335,1.6534,1280499999.0
2007-05-16 17:40:00,1.6534,1.6535,1.6534,1.6535,594799995.0
2007-05-16 17:41:00,1.6535,1.6536,1.65345,1.6535,768599997.0
2007-05-16 17:42:00,1.65355,1.6536,1.65345,1.6535,372500001.0
2007-05-16 17:43:00,1.6535,1.6536,1.6534,1.6535,340600000.0
2007-05-16 17:44:00,1.65345,1.6535,1.6534,1.6534,322800000.0
2007-05-16 17:45:00,1.6534,1.6534,1.6534,1.6534,110400000.0
2007-05-16 17:46:00,1.6534,1.6534,1.65315,1.6532,1770299976.0
2007-05-16 17:47:00,1.6532,1.6533,1.653,1.6531,1632199992.0
2007-05-16 17:48:00,1.6531,1.6532,1.6524,1.6524,1137600000.0
2007-05-16 17:49:00,1.6526,1.6529,1.6524,1.6529,1137600000.0
2007-05-16 17:50:00,1.65275,1.653,1.6526,1.653,1137600000.0
2007-05-16 17:51:00,1.653,1.65305,1.6529,1.65295,543700000.0
2007-05-16 17:52:00,1.65295,1.6531,1.6529,1.6529,1316399996.0
2007-05-16 17:53:00,1.6531,1.6532,1.6529,1.6531,2061399986.0
2007-05-16 17:54:00,1.6531,1.6531,1.65295,1.6531,2061399986.0
2007-05-16 17:55:00,1.65305,1.6532,1.65295,1.653,1766199989.0
2007-05-16 17:56:00,1.6529,1.653,1.6528,1.6529,1368199986.0
2007-05-16 17:57:00,1.6529,1.6529,1.6527,1.6527,1368199986.0
2007-05-16 17:58:00,1.6528,1.6528,1.6525,1.6526,1629799985.0
2007-05-16 17:59:00,1.6525,1.6526,1.6524,1.6526,1777799983.0
2007-05-16 18:00:00,1.6526,1.6527,1.65255,1.6526,1777799983.0
2007-05-16 18:01:00,1.6526,1.6529,1.6524,1.65275,1714299992.0
2007-05-16 18:02:00,1.65275,1.6529,1.65265,1.6529,1909299988.0
2007-05-16 18:03:00,1.6529,1.6535,1.6528,1.653,2064600005.0
2007-05-16 18:04:00,1.653,1.6533,1.653,1.6531,1739600002.0
2007-05-16 18:05:00,1.653,1.6533,1.653,1.6532,1739600002.0
2007-05-16 18:06:00,1.6533,1.6534,1.6531,1.6531,1739600002.0
2007-05-16 18:07:00,1.6532,1.6536,1.6532,1.6534,1739600002.0
2007-05-16 18:08:00,1.6533,1.6535,1.6533,1.6534,1739600002.0
2007-05-16 18:09:00,1.65325,1.6535,1.65325,1.65345,1739600002.0
2007-05-16 18:10:00,1.6534,1.6536,1.6532,1.6536,1940600005.0
2007-05-16 18:11:00,1.6534,1.6541,1.6534,1.654,1940600005.0
2007-05-16 18:12:00,1.65395,1.6541,1.65385,1.654,1940600005.0
2007-05-16 18:13:00,1.654,1.654,1.65375,1.6538,1361400009.0
2007-05-16 18:14:00,1.6539,1.6543,1.6538,1.6541,1258200003.0
2007-05-16 18:15:00,1.654,1.6542,1.6539,1.65395,1258200003.0
2007-05-16 18:16:00,1.65395,1.654,1.6538,1.6539,1179800002.0
2007-05-16 18:17:00,1.6539,1.654,1.65365,1.65375,1729899995.0
2007-05-16 18:18:00,1.6537,1.6541,1.6537,1.6541,866799993.0
2007-05-16 18:19:00,1.6541,1.6541,1.6538,1.6539,866799993.0
2007-05-16 18:20:00,1.654,1.6541,1.6537,1.6538,1125699985.0
2007-05-16 18:21:00,1.6539,1.6539,1.6537,1.65375,1125699985.0
2007-05-16 18:22:00,1.65375,1.6539,1.6535,1.6537,1065799998.0
2007-05-16 18:23:00,1.6537,1.6538,1.65365,1.6537,828700000.0
2007-05-16 18:24:00,1.6537,1.6538,1.65365,1.6538,882300001.0
2007-05-16 18:25:00,1.6538,1.6541,1.6537,1.654,2128900004.0
2007-05-16 18:26:00,1.65395,1.6541,1.6538,1.6539,2128900004.0
2007-05-16 18:27:00,1.65385,1.654,1.65385,1.65385,245300000.0
2007-05-16 18:28:00,1.6539,1.6539,1.65375,1.6538,1394899992.0
2007-05-16 18:29:00,1.6538,1.6539,1.65375,1.6539,355700000.0
2007-05-16 18:30:00,1.65385,1.6539,1.65375,1.6538,1004899995.0
2007-05-16 18:31:00,1.65375,1.654,1.65375,1.6539,983800000.0
2007-05-16 18:32:00,1.6539,1.6542,1.6538,1.6538,949200007.0
2007-05-16 18:33:00,1.654,1.6541,1.6539,1.6541,633500002.0
2007-05-16 18:34:00,1.6541,1.6542,1.6541,1.6541,926299999.0
2007-05-16 18:35:00,1.6541,1.6541,1.6541,1.6541,373600000.0
2007-05-16 18:36:00,1.6541,1.6541,1.654,1.654,235599998.0
2007-05-16 18:37:00,1.654,1.6541,1.65395,1.65395,1121699997.0
2007-05-16 18:38:00,1.65395,1.6541,1.65395,1.654,740399992.0
2007-05-16 18:39:00,1.654,1.654,1.65395,1.654,511899993.0
2007-05-16 18:40:00,1.654,1.654,1.6538,1.6538,1006399997.0
2007-05-16 18:41:00,1.6538,1.6538,1.65365,1.6538,256100001.0
2007-05-16 18:42:00,1.6539,1.6539,1.65375,1.6538,659299997.0
2007-05-16 18:43:00,1.65375,1.6538,1.65355,1.6536,1331299994.0
2007-05-16 18:44:00,1.6536,1.6537,1.65355,1.65365,1023600004.0
2007-05-16 18:45:00,1.65365,1.6539,1.65365,1.6538,1538000003.0
2007-05-16 18:46:00,1.6538,1.6538,1.6538,1.6538,108800001.0
2007-05-16 18:47:00,1.6538,1.6538,1.6536,1.6536,533199999.0
2007-05-16 18:48:00,1.6536,1.6536,1.6535,1.65355,720600002.0
2007-05-16 18:49:00,1.6536,1.6536,1.65325,1.6533,290400001.0
2007-05-16 18:50:00,1.6533,1.6534,1.65325,1.6533,420000008.0
2007-05-16 18:51:00,1.6532,1.6534,1.6532,1.6533,650399996.0
2007-05-16 18:52:00,1.6533,1.6533,1.65315,1.65315,327700000.0
2007-05-16 18:53:00,1.6532,1.6533,1.6532,1.6533,716799999.0
2007-05-16 18:54:00,1.65335,1.6535,1.65335,1.65345,289700000.0
2007-05-16 18:55:00,1.6535,1.6536,1.6535,1.6536,449799998.0
2007-05-16 18:56:00,1.6536,1.6537,1.65355,1.6536,550499998.0
2007-05-16 18:57:00,1.6536,1.6538,1.6536,1.65375,588599997.0
2007-05-16 18:58:00,1.6537,1.6538,1.6536,1.6536,1023699988.0
2007-05-16 18:59:00,1.6536,1.6536,1.65355,1.6536,1177699991.0
2007-05-16 19:00:00,1.6536,1.6538,1.6536,1.6537,1734999992.0
2007-05-16 19:01:00,1.65365,1.6538,1.65365,1.6537,659200000.0
2007-05-16 19:02:00,1.6537,1.6538,1.6537,1.6538,802399999.0
2007-05-16 19:03:00,1.6538,1.6538,1.6538,1.6538,617600004.0
2007-05-16 19:04:00,1.6538,1.6539,1.65375,1.6538,1124000002.0
2007-05-16 19:05:00,1.65385,1.6539,1.65375,1.6539,746499999.0
2007-05-16 19:06:00,1.6539,1.654,1.6539,1.65395,135200000.0
2007-05-16 19:07:00,1.654,1.654,1.6538,1.6539,1832099997.0
2007-05-16 19:08:00,1.6539,1.654,1.6539,1.65395,97600000.0
2007-05-16 19:09:00,1.65395,1.6541,1.6539,1.6539,293000000.0
2007-05-16 19:10:00,1.6539,1.6539,1.6538,1.6539,132799998.0
2007-05-16 19:11:00,1.6539,1.654,1.6538,1.6539,1664699994.0
2007-05-16 19:12:00,1.65385,1.6539,1.6538,1.65385,1195600009.0
2007-05-16 19:13:00,1.6539,1.6539,1.65385,1.6539,1679000000.0
2007-05-16 19:14:00,1.6539,1.6539,1.65385,1.65385,363699999.0
2007-05-16 19:15:00,1.6538,1.6539,1.65375,1.6539,343499998.0
2007-05-16 19:16:00,1.6539,1.654,1.6539,1.654,228000000.0
2007-05-16 19:17:00,1.654,1.654,1.65375,1.65375,240199999.0
2007-05-16 19:18:00,1.65375,1.6538,1.65375,1.6538,322600000.0
2007-05-16 19:19:00,1.65375,1.6538,1.6536,1.6537,582699996.0
2007-05-16 19:20:00,1.6537,1.6538,1.65365,1.65365,227100001.0
2007-05-16 19:21:00,1.6536,1.6537,1.6535,1.6535,1565399985.0
2007-05-16 19:22:00,1.6536,1.6536,1.6536,1.6536,1565399985.0
2007-05-16 19:23:00,1.6536,1.6536,1.6534,1.6535,1565399985.0
2007-05-16 19:24:00,1.6535,1.6535,1.6534,1.6535,1314799993.0
2007-05-16 19:25:00,1.6535,1.6537,1.6535,1.6535,1619299982.0
2007-05-16 19:26:00,1.6535,1.6535,1.65335,1.65335,1687499982.0
2007-05-16 19:27:00,1.65335,1.6535,1.65335,1.6535,1213200002.0
2007-05-16 19:28:00,1.65345,1.6536,1.65335,1.65345,1511299998.0
2007-05-16 19:29:00,1.65345,1.65355,1.6534,1.65355,1657700004.0
2007-05-16 19:30:00,1.65355,1.65355,1.65335,1.6534,1066999994.0
2007-05-16 19:31:00,1.65345,1.6535,1.6534,1.65345,562100007.0
2007-05-16 19:32:00,1.6534,1.6535,1.6534,1.6535,111600001.0
2007-05-16 19:33:00,1.6534,1.6535,1.6534,1.6535,111600001.0
2007-05-16 19:34:00,1.6535,1.6535,1.6535,1.6535,690400006.0
2007-05-16 19:35:00,1.6535,1.6535,1.65345,1.6535,1180000003.0
2007-05-16 19:36:00,1.6535,1.6535,1.6534,1.6535,1348499987.0
2007-05-16 19:37:00,1.6535,1.6535,1.6534,1.6534,1087399975.0
2007-05-16 19:38:00,1.6535,1.6535,1.6534,1.6534,2093199987.0
2007-05-16 19:39:00,1.6534,1.65355,1.6534,1.65355,838999985.0
2007-05-16 19:40:00,1.65355,1.65375,1.6535,1.6537,1096099996.0
2007-05-16 19:41:00,1.6537,1.6537,1.6537,1.6537,358399998.0
2007-05-16 19:42:00,1.6537,1.6537,1.6537,1.6537,132000000.0
2007-05-16 19:43:00,1.6537,1.6538,1.6537,1.65375,819499999.0
2007-05-16 19:44:00,1.6538,1.6538,1.65365,1.6537,583999994.0
2007-05-16 19:45:00,1.6538,1.6539,1.65375,1.6538,353399997.0
2007-05-16 19:46:00,1.6538,1.6538,1.65375,1.6538,208799999.0
2007-05-16 19:47:00,1.6538,1.6539,1.6537,1.6537,719899997.0
2007-05-16 19:48:00,1.6537,1.6539,1.65365,1.6538,1722099976.0
2007-05-16 19:49:00,1.6538,1.6539,1.6538,1.6538,763900004.0
2007-05-16 19:50:00,1.6538,1.6538,1.65375,1.6538,345900004.0
2007-05-16 19:51:00,1.6539,1.6539,1.6539,1.6539,17600000.0
2007-05-16 19:52:00,1.65366,1.65373,1.65332,1.65365,210100001.0
2007-05-16 19:53:00,1.6539,1.654,1.6539,1.6539,705600002.0
2007-05-16 19:54:00,1.654,1.654,1.65385,1.6539,163200003.0
2007-05-16 19:55:00,1.6539,1.6539,1.6539,1.6539,267199999.0
2007-05-16 19:56:00,1.6539,1.654,1.6538,1.6538,261499997.0
2007-05-16 19:57:00,1.6538,1.6539,1.6538,1.65385,502999996.0
2007-05-16 19:58:00,1.6539,1.6539,1.6538,1.6539,1264699985.0
2007-05-16 19:59:00,1.6539,1.654,1.65385,1.654,104699999.0
2007-05-16 20:00:00,1.654,1.654,1.6538,1.6539,1099899992.0
2007-05-16 20:01:00,1.6539,1.6539,1.65385,1.6539,162499998.0
2007-05-16 20:02:00,1.6539,1.6539,1.6539,1.6539,148000001.0
2007-05-16 20:03:00,1.6537,1.65381,1.65351,1.65381,112300000.0
2007-05-16 20:04:00,1.6539,1.6539,1.6539,1.6539,103199998.0
2007-05-16 20:05:00,1.654,1.654,1.65385,1.6539,723800007.0
2007-05-16 20:06:00,1.6539,1.654,1.65385,1.65385,1138399994.0
2007-05-16 20:07:00,1.65385,1.6539,1.6538,1.6538,289900001.0
2007-05-16 20:08:00,1.6538,1.6539,1.6538,1.6538,244100000.0
2007-05-16 20:09:00,1.6539,1.6539,1.65375,1.65375,109199999.0
2007-05-16 20:10:00,1.6539,1.6539,1.6538,1.6538,200799999.0
2007-05-16 20:11:00,1.6538,1.654,1.6537,1.654,239999999.0
2007-05-16 20:12:00,1.6539,1.654,1.6539,1.6539,1101700001.0
2007-05-16 20:13:00,1.6539,1.65395,1.6539,1.6539,1190899974.0
2007-05-16 20:14:00,1.6539,1.654,1.6538,1.6538,231200000.0
2007-05-16 20:15:00,1.6539,1.6539,1.65375,1.6538,231200000.0
2007-05-16 20:16:00,1.6538,1.6538,1.6534,1.6534,846899994.0
2007-05-16 20:17:00,1.6533,1.6536,1.6533,1.6534,1546399996.0
2007-05-16 20:18:00,1.6534,1.6534,1.653,1.6533,1546399996.0
2007-05-16 20:19:00,1.6532,1.6532,1.65305,1.65305,2113499999.0
2007-05-16 20:20:00,1.6532,1.6533,1.6531,1.6533,1532099988.0
2007-05-16 20:21:00,1.6533,1.6534,1.65325,1.6533,1737399983.0
2007-05-16 20:22:00,1.6533,1.6533,1.6532,1.6532,1457199999.0
2007-05-16 20:23:00,1.6533,1.6533,1.6531,1.6531,1696500003.0
2007-05-16 20:24:00,1.65315,1.6533,1.65315,1.6532,835899991.0
2007-05-16 20:25:00,1.6532,1.6532,1.6531,1.6532,1124800016.0
2007-05-16 20:26:00,1.6532,1.65325,1.6531,1.65325,1843300007.0
2007-05-16 20:27:00,1.65325,1.6533,1.6531,1.6531,801499998.0
2007-05-16 20:28:00,1.6531,1.6533,1.6531,1.6533,1849500002.0
2007-05-16 20:29:00,1.6533,1.6534,1.6533,1.6533,484499999.0
2007-05-16 20:30:00,1.6533,1.6533,1.6532,1.6532,518499999.0
2007-05-16 20:31:00,1.6532,1.6533,1.6532,1.65325,788899997.0
2007-05-16 20:32:00,1.65325,1.6533,1.65295,1.65305,715900005.0
2007-05-16 20:33:00,1.65305,1.6531,1.65295,1.6531,181200002.0
2007-05-16 20:34:00,1.6531,1.6531,1.653,1.653,266700000.0
2007-05-16 20:35:00,1.653,1.653,1.6528,1.6528,419699994.0
2007-05-16 20:36:00,1.6528,1.6528,1.65275,1.6528,181000000.0
2007-05-16 20:37:00,1.6528,1.6528,1.6528,1.6528,88799999.0
2007-05-16 20:38:00,1.6528,1.6528,1.65235,1.6525,1299699997.0
2007-05-16 20:39:00,1.6525,1.6526,1.6524,1.6525,1469999992.0
2007-05-16 20:40:00,1.6525,1.6527,1.6525,1.6526,1411199992.0
2007-05-16 20:41:00,1.6526,1.6526,1.6525,1.6526,1085200009.0
2007-05-16 20:42:00,1.6527,1.6527,1.6526,1.6527,421199998.0
2007-05-16 20:43:00,1.6527,1.6528,1.6527,1.6527,421199998.0
2007-05-16 20:44:00,1.6527,1.6528,1.6527,1.6528,327199997.0
2007-05-16 20:45:00,1.6528,1.6528,1.6528,1.6528,11200000.0
2007-05-16 20:46:00,1.6528,1.65295,1.6528,1.65295,144200002.0
2007-05-16 20:47:00,1.65295,1.653,1.65275,1.6528,497899998.0
2007-05-16 20:48:00,1.6528,1.653,1.6528,1.653,197000002.0
2007-05-16 20:49:00,1.6529,1.653,1.6528,1.6529,353999998.0
2007-05-16 20:50:00,1.6529,1.6529,1.6529,1.6529,336799993.0
2007-05-16 20:51:00,1.6529,1.653,1.65285,1.653,289000007.0
2007-05-16 20:52:00,1.653,1.653,1.653,1.653,536800001.0
2007-05-16 20:53:00,1.653,1.6531,1.653,1.6531,222700002.0
2007-05-16 20:54:00,1.6531,1.6532,1.65305,1.6532,218699998.0
2007-05-16 20:55:00,1.6532,1.6533,1.6531,1.6533,956000007.0
2007-05-16 20:56:00,1.6533,1.6533,1.65315,1.6533,337899997.0
2007-05-16 20:57:00,1.6533,1.6533,1.65325,1.6533,54400000.0
2007-05-16 20:58:00,1.6533,1.6533,1.65315,1.6532,493199999.0
2007-05-16 20:59:00,1.6532,1.6537,1.6532,1.6536,1692499998.0
2007-05-16 21:00:00,1.6535,1.6536,1.6532,1.6533,44399998.0
2007-05-16 21:01:00,1.6533,1.6533,1.6533,1.6533,44399998.0
2007-05-16 21:02:00,1.6533,1.6533,1.6533,1.6533,43099998.0
2007-05-16 21:03:00,1.6533,1.6533,1.6533,1.6533,625399993.0
2007-05-16 21:04:00,1.6533,1.6533,1.6533,1.6533,315200001.0
2007-05-16 21:05:00,1.6533,1.6533,1.6532,1.6533,591999997.0
2007-05-16 21:06:00,1.6533,1.6533,1.65325,1.65325,284200003.0
2007-05-16 21:07:00,1.6533,1.6533,1.6533,1.6533,443999997.0
2007-05-16 21:08:00,1.6533,1.6533,1.65305,1.65315,1227299966.0
2007-05-16 21:09:00,1.65315,1.6533,1.65315,1.65315,381299999.0
2007-05-16 21:10:00,1.65315,1.65325,1.6531,1.6532,835699999.0
2007-05-16 21:11:00,1.6533,1.6533,1.6532,1.6533,274999998.0
2007-05-16 21:12:00,1.6533,1.6533,1.6533,1.6533,1048799998.0
2007-05-16 21:13:00,1.6533,1.6533,1.6533,1.6533,592000000.0
2007-05-16 21:14:00,1.6533,1.6533,1.6533,1.6533,9600000.0
2007-05-16 21:15:00,1.6533,1.6533,1.6533,1.6533,535700001.0
2007-05-16 21:16:00,1.6533,1.6533,1.65315,1.65325,549599993.0
2007-05-16 21:17:00,1.6532,1.6533,1.6531,1.65325,227999999.0
2007-05-16 21:18:00,1.65325,1.65335,1.65325,1.6533,197100000.0
2007-05-16 21:19:00,1.6533,1.6534,1.65325,1.65335,882500006.0
2007-05-16 21:20:00,1.65335,1.6535,1.65335,1.65345,1659800024.0
2007-05-16 21:21:00,1.65345,1.6535,1.65345,1.6535,279299989.0
2007-05-16 21:22:00,1.6535,1.6536,1.6535,1.6536,386799998.0
2007-05-16 21:23:00,1.6536,1.6538,1.6536,1.65375,857399991.0
2007-05-16 21:24:00,1.6537,1.6538,1.6537,1.6538,304500001.0
2007-05-16 21:25:00,1.6538,1.6538,1.6537,1.6538,349500003.0
2007-05-16 21:26:00,1.6538,1.6538,1.6537,1.6537,401800002.0
2007-05-16 21:27:00,1.6537,1.6539,1.6536,1.6537,2024599985.0
2007-05-16 21:28:00,1.6537,1.6538,1.6536,1.6536,1603899976.0
2007-05-16 21:29:00,1.6537,1.6537,1.6536,1.6536,166400000.0
2007-05-16 21:30:00,1.65365,1.6537,1.6535,1.6537,859600003.0
2007-05-16 21:31:00,1.6536,1.6537,1.6536,1.6537,314800001.0
2007-05-16 21:32:00,1.6537,1.6537,1.6536,1.6536,2013900027.0
2007-05-16 21:33:00,1.6536,1.6536,1.65355,1.6536,1024199995.0
2007-05-16 21:34:00,1.65355,1.6536,1.65355,1.65355,1108300010.0
2007-05-16 21:35:00,1.65355,1.6537,1.65355,1.6536,1020000008.0
2007-05-16 21:36:00,1.6536,1.6536,1.65345,1.65355,1077100012.0
2007-05-16 21:37:00,1.6536,1.6536,1.65355,1.6536,300900000.0
2007-05-16 21:38:00,1.65365,1.65365,1.6535,1.6535,685299998.0
2007-05-16 21:39:00,1.6535,1.6536,1.6535,1.6536,633699995.0
2007-05-16 21:40:00,1.6536,1.6536,1.6536,1.6536,79799999.0
2007-05-16 21:41:00,1.6536,1.6536,1.65355,1.6536,671099994.0
2007-05-16 21:42:00,1.6536,1.6536,1.65355,1.6536,231699999.0
2007-05-16 21:43:00,1.6536,1.6537,1.65355,1.6536,1609299992.0
2007-05-16 21:44:00,1.6536,1.6536,1.6536,1.6536,126900003.0
2007-05-16 21:45:00,1.6536,1.6536,1.6536,1.6536,66300001.0
2007-05-16 21:46:00,1.65345,1.6536,1.65324,1.65324,79200002.0
2007-05-16 21:47:00,1.6536,1.6536,1.6534,1.6534,1458099996.0
2007-05-16 21:48:00,1.6534,1.6535,1.6534,1.6535,715200014.0
2007-05-16 21:49:00,1.6535,1.6535,1.6535,1.6535,92600002.0
2007-05-16 21:50:00,1.6535,1.6536,1.6535,1.6536,373799986.0
2007-05-16 21:51:00,1.6536,1.6538,1.6536,1.6537,84800000.0
2007-05-16 21:52:00,1.6537,1.6537,1.65345,1.65345,1416399986.0
2007-05-16 21:53:00,1.65345,1.6535,1.65345,1.6535,137100000.0
2007-05-16 21:54:00,1.6535,1.6535,1.6535,1.6535,44800000.0
2007-05-16 21:55:00,1.6535,1.6535,1.6535,1.6535,44800000.0
2007-05-16 21:56:00,1.6535,1.6535,1.6535,1.6535,124800000.0
2007-05-16 21:57:00,1.6535,1.6535,1.65345,1.6535,160300000.0
2007-05-16 21:58:00,1.6535,1.6535,1.6535,1.6535,176800000.0
2007-05-16 21:59:00,1.6535,1.6535,1.6533,1.6533,548800003.0
2007-05-16 22:00:00,1.6533,1.6533,1.6532,1.6532,223199999.0
2007-05-16 22:01:00,1.6532,1.6532,1.65305,1.65305,332800000.0
2007-05-16 22:02:00,1.65305,1.6531,1.65305,1.6531,250400000.0
2007-05-16 22:03:00,1.6531,1.6531,1.653,1.6531,751000001.0
2007-05-16 22:04:00,1.6531,1.6531,1.6531,1.6531,88800000.0
2007-05-16 22:05:00,1.6531,1.6531,1.653,1.6531,244500000.0
2007-05-16 22:06:00,1.653,1.653,1.653,1.653,583500002.0
2007-05-16 22:07:00,1.653,1.6531,1.653,1.653,800499999.0
2007-05-16 22:08:00,1.653,1.6532,1.653,1.6531,164800001.0
2007-05-16 22:09:00,1.6531,1.6532,1.6531,1.6532,699899996.0
2007-05-16 22:10:00,1.6532,1.6532,1.6532,1.6532,60000000.0
2007-05-16 22:11:00,1.6532,1.6532,1.6532,1.6532,79200000.0
2007-05-16 22:12:00,1.6532,1.6532,1.6532,1.6532,30400000.0
2007-05-16 22:13:00,1.6532,1.6532,1.65315,1.65315,151999999.0
2007-05-16 22:14:00,1.65315,1.6532,1.65315,1.6532,167200002.0
2007-05-16 22:15:00,1.6532,1.6534,1.6532,1.6534,169600000.0
2007-05-16 22:16:00,1.6534,1.6534,1.65325,1.6534,126800001.0
2007-05-16 22:17:00,1.6534,1.6534,1.6532,1.6532,185299999.0
2007-05-16 22:18:00,1.6532,1.6533,1.6532,1.6533,128800000.0
2007-05-16 22:19:00,1.6533,1.6534,1.6533,1.6534,140000000.0
2007-05-16 22:20:00,1.6534,1.6537,1.6533,1.6537,1247700002.0
2007-05-16 22:21:00,1.65365,1.6537,1.65355,1.6536,392500000.0
2007-05-16 22:22:00,1.6536,1.6537,1.6536,1.65365,236000001.0
2007-05-16 22:23:00,1.6536,1.6537,1.6535,1.6536,437800003.0
2007-05-16 22:24:00,1.6536,1.6536,1.6536,1.6536,385600002.0
2007-05-16 22:25:00,1.6537,1.6538,1.6536,1.6537,673100001.0
2007-05-16 22:26:00,1.6537,1.6537,1.6536,1.6536,120000000.0
2007-05-16 22:27:00,1.6536,1.6536,1.6536,1.6536,118400000.0
2007-05-16 22:28:00,1.6536,1.6536,1.6536,1.6536,52000000.0
2007-05-16 22:29:00,1.6536,1.6536,1.65355,1.6536,310599996.0
2007-05-16 22:30:00,1.6536,1.6537,1.6536,1.6537,192800000.0
2007-05-16 22:31:00,1.6536,1.6537,1.65355,1.6537,194799998.0
2007-05-16 22:32:00,1.6537,1.6537,1.6536,1.6536,28800000.0
2007-05-16 22:33:00,1.6535,1.6536,1.6535,1.6535,29600000.0
2007-05-16 22:34:00,1.6535,1.6535,1.6535,1.6535,30000000.0
2007-05-16 22:35:00,1.6535,1.6535,1.6535,1.6535,6400000.0
2007-05-16 22:36:00,1.65335,1.6534,1.65307,1.65315,119200000.0
2007-05-16 22:37:00,1.65346,1.65346,1.65322,1.65322,762899988.0
2007-05-16 22:38:00,1.6535,1.6535,1.6535,1.6535,21600000.0
2007-05-16 22:39:00,1.6535,1.6535,1.65345,1.65345,128200000.0
2007-05-16 22:40:00,1.6535,1.6535,1.6535,1.6535,35200000.0
2007-05-16 22:41:00,1.6534,1.6534,1.6534,1.6534,42400000.0
2007-05-16 22:42:00,1.6535,1.6535,1.6534,1.6534,42400000.0
2007-05-16 22:43:00,1.65318,1.65318,1.65299,1.65313,213600002.0
2007-05-16 22:44:00,1.6534,1.6534,1.6533,1.6534,119200001.0
2007-05-16 22:45:00,1.6534,1.6535,1.65335,1.65335,891199988.0
2007-05-16 22:46:00,1.6535,1.6535,1.6535,1.6535,76100000.0
2007-05-16 22:47:00,1.6535,1.6535,1.6534,1.6534,47899999.0
2007-05-16 22:48:00,1.65355,1.65355,1.6535,1.6535,28800000.0
2007-05-16 22:49:00,1.6535,1.65355,1.6534,1.65355,165999998.0
2007-05-16 22:50:00,1.65355,1.65355,1.6535,1.6535,40800000.0
2007-05-16 22:51:00,1.6535,1.6535,1.65345,1.65345,40800000.0
2007-05-16 22:52:00,1.65334,1.6539,1.65323,1.6539,796800020.0
2007-05-16 22:53:00,1.6535,1.6535,1.6535,1.6535,12800000.0
2007-05-16 22:54:00,1.6535,1.6536,1.6534,1.6536,121600002.0
2007-05-16 22:55:00,1.6536,1.6537,1.6536,1.6536,201600000.0
2007-05-16 22:56:00,1.6536,1.6536,1.6534,1.65355,1128100003.0
2007-05-16 22:57:00,1.65355,1.6536,1.65345,1.65345,408699995.0
2007-05-16 22:58:00,1.6535,1.6535,1.6533,1.6533,171700000.0
2007-05-16 22:59:00,1.6533,1.6536,1.6532,1.6536,292099996.0
2007-05-16 23:00:00,1.6536,1.6536,1.6525,1.6533,84500000.0
2007-05-16 23:01:00,1.6533,1.6533,1.6533,1.6533,12000000.0
2007-05-16 23:02:00,1.6534,1.6535,1.6534,1.6535,20000000.0
2007-05-16 23:03:00,1.6532,1.6534,1.6528,1.6528,111700000.0
2007-05-16 23:04:00,1.653,1.6533,1.653,1.6531,78300000.0
2007-05-16 23:05:00,1.6531,1.6531,1.6529,1.653,335500000.0
2007-05-16 23:06:00,1.653,1.6532,1.6529,1.6532,128800000.0
2007-05-16 23:07:00,1.6532,1.6532,1.6531,1.6531,22400000.0
2007-05-16 23:08:00,1.6531,1.6531,1.6531,1.6531,12000000.0
2007-05-16 23:09:00,1.6531,1.6533,1.6531,1.6532,137199998.0
2007-05-16 23:10:00,1.6532,1.6532,1.6531,1.6531,111500000.0
2007-05-16 23:11:00,1.6531,1.6532,1.6531,1.6531,47800000.0
2007-05-16 23:12:00,1.6532,1.6532,1.6531,1.6531,99700000.0
2007-05-16 23:13:00,1.6531,1.6533,1.65305,1.6533,307099997.0
2007-05-16 23:14:00,1.6533,1.6533,1.65325,1.6533,41600000.0
2007-05-16 23:15:00,1.65298,1.65319,1.65291,1.65304,126100000.0
2007-05-16 23:16:00,1.65295,1.65334,1.65283,1.65283,494099990.0
2007-05-16 23:17:00,1.65325,1.6533,1.65325,1.6533,72800000.0
2007-05-16 23:18:00,1.6533,1.6533,1.6533,1.6533,153600000.0
2007-05-16 23:19:00,1.6533,1.6533,1.6533,1.6533,56800000.0
2007-05-16 23:20:00,1.6533,1.6534,1.6533,1.6533,146900000.0
2007-05-16 23:21:00,1.65335,1.6534,1.6532,1.65335,229700001.0
2007-05-16 23:22:00,1.6534,1.6534,1.6533,1.6533,63200000.0
2007-05-16 23:23:00,1.65335,1.65335,1.65335,1.65335,5600000.0
2007-05-16 23:24:00,1.6534,1.6534,1.65335,1.6534,34100000.0
2007-05-16 23:25:00,1.65335,1.65335,1.65335,1.65335,24600000.0
2007-05-16 23:26:00,1.6534,1.6535,1.6534,1.6535,12000000.0
2007-05-16 23:27:00,1.6535,1.6535,1.6535,1.6535,12800000.0
2007-05-16 23:28:00,1.6534,1.6534,1.6533,1.6533,48700000.0
2007-05-16 23:29:00,1.6533,1.6533,1.6533,1.6533,29500000.0
2007-05-16 23:30:00,1.6533,1.6534,1.6532,1.65325,257500005.0
2007-05-16 23:31:00,1.65325,1.6533,1.65325,1.6533,215800000.0
2007-05-16 23:32:00,1.6533,1.6533,1.6532,1.6533,218399999.0
2007-05-16 23:33:00,1.6531,1.6531,1.65274,1.653,176800000.0
2007-05-16 23:34:00,1.6533,1.6533,1.6533,1.6533,53500000.0
2007-05-16 23:35:00,1.6533,1.6533,1.6533,1.6533,48000000.0
2007-05-16 23:36:00,1.6533,1.6533,1.6533,1.6533,44000000.0
2007-05-16 23:37:00,1.6533,1.6533,1.65305,1.65305,160600000.0
2007-05-16 23:38:00,1.653,1.65335,1.653,1.65335,153200000.0
2007-05-16 23:39:00,1.65295,1.65319,1.65286,1.65291,92000000.0
2007-05-16 23:40:00,1.6533,1.6533,1.65315,1.65315,86199996.0
2007-05-16 23:41:00,1.65306,1.65311,1.65271,1.65276,237999996.0
2007-05-16 23:42:00,1.6532,1.6532,1.6532,1.6532,39099998.0
2007-05-16 23:43:00,1.65285,1.65298,1.65268,1.65268,910800001.0
2007-05-16 23:44:00,1.6532,1.6532,1.6532,1.6532,78199996.0
2007-05-16 23:45:00,1.6532,1.6532,1.6532,1.6532,35099998.0
2007-05-16 23:46:00,1.6532,1.6532,1.6532,1.6532,93300000.0
2007-05-16 23:47:00,1.65297,1.65306,1.65266,1.65301,531100003.0
2007-05-16 23:48:00,1.6532,1.6532,1.65315,1.6532,71199998.0
2007-05-16 23:49:00,1.65288,1.65314,1.6527,1.65298,358300008.0
2007-05-16 23:50:00,1.6532,1.6532,1.6532,1.6532,31100000.0
2007-05-16 23:51:00,1.6532,1.6532,1.6532,1.6532,58200000.0
2007-05-16 23:52:00,1.65285,1.65301,1.65261,1.653,696400002.0
2007-05-16 23:53:00,1.6532,1.6532,1.6527,1.653,553799998.0
2007-05-16 23:54:00,1.653,1.6531,1.653,1.653,352800000.0
2007-05-16 23:55:00,1.653,1.6534,1.653,1.6533,351800000.0
2007-05-16 23:56:00,1.6535,1.6535,1.6533,1.6534,182100000.0
2007-05-16 23:57:00,1.6532,1.6532,1.6532,1.6532,64599998.0
2007-05-16 23:58:00,1.65306,1.65307,1.65284,1.653,264800002.0
2007-05-16 23:59:00,1.6532,1.6532,1.6532,1.6532,67000000.0
2007-05-17 00:00:00,1.6532,1.6533,1.6532,1.6533,122899997.0
2007-05-17 00:01:00,1.6533,1.6533,1.6532,1.6532,312500005.0
2007-05-17 00:02:00,1.6532,1.6532,1.6532,1.6532,310200004.0
2007-05-17 00:03:00,1.6532,1.6532,1.653,1.6532,365399998.0
2007-05-17 00:04:00,1.6532,1.6533,1.6532,1.6533,148400000.0
2007-05-17 00:05:00,1.6533,1.6534,1.6533,1.6534,58200000.0
2007-05-17 00:06:00,1.6534,1.6534,1.6534,1.6534,11200000.0
2007-05-17 00:07:00,1.6534,1.6536,1.6534,1.6535,152900000.0
2007-05-17 00:08:00,1.65345,1.6535,1.65345,1.6535,122300000.0
2007-05-17 00:09:00,1.65325,1.65335,1.65325,1.6533,135999999.0
2007-05-17 00:10:00,1.6534,1.65342,1.65324,1.6534,126299999.0
2007-05-17 00:11:00,1.6535,1.6535,1.6535,1.6535,77499999.0
2007-05-17 00:12:00,1.6536,1.6536,1.6536,1.6536,1600000.0
2007-05-17 00:13:00,1.6535,1.6536,1.6535,1.6536,92000000.0
2007-05-17 00:14:00,1.65328,1.65353,1.65319,1.65353,152500004.0
2007-05-17 00:15:00,1.65341,1.65341,1.65306,1.65306,738300000.0
2007-05-17 00:16:00,1.65322,1.65334,1.65306,1.65329,1405499999.0
2007-05-17 00:17:00,1.6535,1.6535,1.65345,1.65345,19500000.0
2007-05-17 00:18:00,1.6536,1.6536,1.6535,1.6535,4200000.0
2007-05-17 00:19:00,1.6536,1.6536,1.6536,1.6536,3200000.0
2007-05-17 00:20:00,1.6536,1.6537,1.6535,1.6535,171600004.0
2007-05-17 00:21:00,1.6536,1.6537,1.6535,1.6536,334000003.0
2007-05-17 00:22:00,1.6536,1.6536,1.6534,1.6535,282300001.0
2007-05-17 00:23:00,1.6535,1.6535,1.6535,1.6535,33599998.0
2007-05-17 00:24:00,1.65307,1.6535,1.65294,1.6535,64100000.0
2007-05-17 00:25:00,1.65282,1.65338,1.65282,1.65292,399300010.0
2007-05-17 00:26:00,1.65319,1.65331,1.65294,1.65328,280400010.0
2007-05-17 00:27:00,1.6535,1.6535,1.6535,1.6535,163999999.0
2007-05-17 00:28:00,1.6535,1.6535,1.65345,1.6535,389899992.0
2007-05-17 00:29:00,1.6535,1.6535,1.6535,1.6535,140000000.0
2007-05-17 00:30:00,1.6535,1.6535,1.6535,1.6535,167200000.0
2007-05-17 00:31:00,1.6535,1.6535,1.6533,1.6533,693599997.0
2007-05-17 00:32:00,1.6533,1.6534,1.65325,1.65325,972600013.0
2007-05-17 00:33:00,1.65325,1.6534,1.65325,1.6533,794799995.0
2007-05-17 00:34:00,1.6533,1.6534,1.6533,1.6534,124100000.0
2007-05-17 00:35:00,1.6534,1.6534,1.6534,1.6534,14400000.0
2007-05-17 00:36:00,1.6534,1.65355,1.65325,1.6533,210200000.0
2007-05-17 00:37:00,1.6533,1.6536,1.6533,1.6534,154900000.0
2007-05-17 00:38:00,1.6534,1.6534,1.65325,1.6533,264800002.0
2007-05-17 00:39:00,1.6533,1.65355,1.65315,1.6532,512899997.0
2007-05-17 00:40:00,1.6533,1.6533,1.6532,1.6533,138000000.0
2007-05-17 00:41:00,1.6534,1.6534,1.6531,1.65315,402300005.0
2007-05-17 00:42:00,1.6532,1.6533,1.6531,1.6532,167600002.0
2007-05-17 00:43:00,1.6533,1.6533,1.6533,1.6533,19200000.0
2007-05-17 00:44:00,1.6533,1.6533,1.6533,1.6533,8800000.0
2007-05-17 00:45:00,1.65304,1.65315,1.65261,1.65296,708500001.0
2007-05-17 00:46:00,1.6533,1.6533,1.6533,1.6533,8000000.0
2007-05-17 00:47:00,1.6533,1.6533,1.6529,1.653,72800000.0
2007-05-17 00:48:00,1.653,1.653,1.6529,1.653,81600000.0
2007-05-17 00:49:00,1.6529,1.6531,1.6528,1.6528,617400002.0
2007-05-17 00:50:00,1.6528,1.6533,1.65275,1.6529,1109700002.0
2007-05-17 00:51:00,1.6529,1.653,1.6528,1.653,697699995.0
2007-05-17 00:52:00,1.653,1.6532,1.65275,1.6529,334399996.0
2007-05-17 00:53:00,1.6529,1.6529,1.65285,1.6529,197600000.0
2007-05-17 00:54:00,1.6529,1.653,1.6529,1.653,257199996.0
2007-05-17 00:55:00,1.6529,1.6531,1.6529,1.6529,413199988.0
2007-05-17 00:56:00,1.653,1.653,1.6529,1.6529,101600000.0
2007-05-17 00:57:00,1.6529,1.653,1.6528,1.653,407500001.0
2007-05-17 00:58:00,1.653,1.6531,1.65275,1.65285,431099999.0
2007-05-17 00:59:00,1.6529,1.6529,1.65285,1.6529,283600000.0
2007-05-17 01:00:00,1.6529,1.6531,1.6529,1.653,240199995.0
2007-05-17 01:01:00,1.6529,1.653,1.6529,1.653,413499997.0
2007-05-17 01:02:00,1.6531,1.6532,1.6529,1.653,486700004.0
2007-05-17 01:03:00,1.653,1.6531,1.65295,1.6531,132000000.0
2007-05-17 01:04:00,1.6531,1.6533,1.6531,1.6532,183499999.0
2007-05-17 01:05:00,1.6532,1.6534,1.6532,1.6533,168800000.0
2007-05-17 01:06:00,1.6532,1.6532,1.6532,1.6532,95199999.0
2007-05-17 01:07:00,1.6532,1.6533,1.6532,1.6533,173299997.0
2007-05-17 01:08:00,1.6533,1.6533,1.6532,1.6532,33500000.0
2007-05-17 01:09:00,1.6532,1.6533,1.6532,1.6532,331000001.0
2007-05-17 01:10:00,1.65315,1.6533,1.65315,1.6533,34300001.0
2007-05-17 01:11:00,1.65291,1.65321,1.65291,1.65305,1580300037.0
2007-05-17 01:12:00,1.6532,1.6533,1.6532,1.6532,231300000.0
2007-05-17 01:13:00,1.6532,1.6533,1.6532,1.6532,97200000.0
2007-05-17 01:14:00,1.6532,1.6533,1.6532,1.6533,81300000.0
2007-05-17 01:15:00,1.6533,1.6533,1.6532,1.6532,61600000.0
2007-05-17 01:16:00,1.6532,1.6533,1.6532,1.6532,121600000.0
2007-05-17 01:17:00,1.6533,1.6533,1.6532,1.6532,61600000.0
2007-05-17 01:18:00,1.6533,1.6533,1.6533,1.6533,3200000.0
2007-05-17 01:19:00,1.65317,1.65323,1.65297,1.65307,292100000.0
2007-05-17 01:20:00,1.6532,1.6534,1.6532,1.6534,258800000.0
2007-05-17 01:21:00,1.6533,1.6533,1.6533,1.6533,120800000.0
2007-05-17 01:22:00,1.6533,1.6534,1.65315,1.6533,333100002.0
2007-05-17 01:23:00,1.6533,1.6534,1.65325,1.65325,65599999.0
2007-05-17 01:24:00,1.65325,1.6533,1.65325,1.65325,366899998.0
2007-05-17 01:25:00,1.65325,1.6533,1.65325,1.6533,158800000.0
2007-05-17 01:26:00,1.65325,1.6533,1.65325,1.6533,45600000.0
2007-05-17 01:27:00,1.6533,1.6533,1.6532,1.6532,123200000.0
2007-05-17 01:28:00,1.6532,1.6532,1.6532,1.6532,9600000.0
2007-05-17 01:29:00,1.6532,1.6532,1.6531,1.6531,168300000.0
2007-05-17 01:30:00,1.6531,1.6532,1.6531,1.6532,126800000.0
2007-05-17 01:31:00,1.65288,1.65289,1.65244,1.65289,130400000.0
2007-05-17 01:32:00,1.6532,1.6532,1.6532,1.6532,17600000.0
2007-05-17 01:33:00,1.6532,1.6532,1.6532,1.6532,2400000.0
2007-05-17 01:34:00,1.6532,1.6532,1.6532,1.6532,12800000.0
2007-05-17 01:35:00,1.6532,1.6532,1.6531,1.6532,129999997.0
2007-05-17 01:36:00,1.6531,1.6532,1.6531,1.6532,68000000.0
2007-05-17 01:37:00,1.6532,1.6532,1.65305,1.65305,109299999.0
2007-05-17 01:38:00,1.6532,1.6532,1.65305,1.6531,79399998.0
2007-05-17 01:39:00,1.65296,1.65302,1.65275,1.65292,303600004.0
2007-05-17 01:40:00,1.65281,1.65288,1.6528,1.65288,518300004.0
2007-05-17 01:41:00,1.6532,1.6532,1.6532,1.6532,18400000.0
2007-05-17 01:42:00,1.6532,1.6532,1.6532,1.6532,4000000.0
2007-05-17 01:43:00,1.6528,1.65282,1.6526,1.65261,1656200000.0
2007-05-17 01:44:00,1.6532,1.6533,1.6532,1.6533,53600000.0
2007-05-17 01:45:00,1.6533,1.6534,1.6533,1.6534,40800000.0
2007-05-17 01:46:00,1.6533,1.6533,1.6532,1.6533,97600000.0
2007-05-17 01:47:00,1.6532,1.6532,1.6532,1.6532,11200000.0
2007-05-17 01:48:00,1.6533,1.6533,1.6532,1.6533,32799999.0
2007-05-17 01:49:00,1.6533,1.6534,1.6533,1.6533,128500002.0
2007-05-17 01:50:00,1.6533,1.6533,1.6532,1.6533,288500000.0
2007-05-17 01:51:00,1.6533,1.6533,1.6532,1.6533,196999998.0
2007-05-17 01:52:00,1.6533,1.6533,1.6533,1.6533,38400000.0
2007-05-17 01:53:00,1.6533,1.6533,1.6532,1.6533,64799999.0
2007-05-17 01:54:00,1.6534,1.6534,1.6533,1.6533,224000000.0
2007-05-17 01:55:00,1.6533,1.6533,1.6533,1.6533,96000000.0
2007-05-17 01:56:00,1.6533,1.6533,1.6533,1.6533,48800000.0
2007-05-17 01:57:00,1.65325,1.65328,1.6532,1.65328,158099997.0
2007-05-17 01:58:00,1.65303,1.65317,1.65299,1.65307,559599992.0
2007-05-17 01:59:00,1.6533,1.6534,1.65325,1.6533,335999996.0
2007-05-17 02:00:00,1.6533,1.6535,1.6533,1.6534,97600000.0
2007-05-17 02:01:00,1.6534,1.6534,1.6534,1.6534,36000000.0
2007-05-17 02:02:00,1.6534,1.6535,1.6533,1.6535,111200000.0
2007-05-17 02:03:00,1.6535,1.6535,1.6534,1.6534,123200000.0
2007-05-17 02:04:00,1.6534,1.6534,1.6533,1.6534,82800002.0
2007-05-17 02:05:00,1.6533,1.6534,1.6533,1.6534,313700008.0
2007-05-17 02:06:00,1.6533,1.6534,1.65325,1.65325,782000000.0
2007-05-17 02:07:00,1.65303,1.65312,1.65249,1.65289,298100000.0
2007-05-17 02:08:00,1.6534,1.6534,1.6534,1.6534,8000000.0
2007-05-17 02:09:00,1.6534,1.6534,1.6534,1.6534,3800000.0
2007-05-17 02:10:00,1.65309,1.65309,1.6528,1.65309,275100005.0
2007-05-17 02:11:00,1.6534,1.6534,1.65335,1.6534,103500000.0
2007-05-17 02:12:00,1.6534,1.6534,1.65335,1.6534,85900000.0
2007-05-17 02:13:00,1.6534,1.6534,1.6534,1.6534,39200000.0
2007-05-17 02:14:00,1.6534,1.6534,1.6533,1.6533,93600000.0
2007-05-17 02:15:00,1.6534,1.6535,1.6534,1.6535,168800000.0
2007-05-17 02:16:00,1.6534,1.6535,1.6534,1.6535,94399999.0
2007-05-17 02:17:00,1.6535,1.6535,1.6534,1.6534,89900000.0
2007-05-17 02:18:00,1.6534,1.6535,1.65335,1.65335,276399997.0
2007-05-17 02:19:00,1.6534,1.6535,1.6534,1.6535,31899999.0
2007-05-17 02:20:00,1.6534,1.6535,1.6534,1.6534,170099997.0
2007-05-17 02:21:00,1.6533,1.6533,1.6533,1.6533,219800000.0
2007-05-17 02:22:00,1.6534,1.6534,1.6534,1.6534,16000000.0
2007-05-17 02:23:00,1.6534,1.6534,1.6534,1.6534,144000000.0
2007-05-17 02:24:00,1.6534,1.6535,1.6534,1.6535,66100000.0
2007-05-17 02:25:00,1.6535,1.6535,1.6535,1.6535,203200000.0
2007-05-17 02:26:00,1.6535,1.6535,1.6534,1.6535,374900002.0
2007-05-17 02:27:00,1.6535,1.6535,1.6535,1.6535,36800000.0
2007-05-17 02:28:00,1.6535,1.6535,1.6534,1.6534,162099999.0
2007-05-17 02:29:00,1.6534,1.6535,1.6534,1.6535,292300001.0
2007-05-17 02:30:00,1.6534,1.6535,1.6534,1.6535,155799998.0
2007-05-17 02:31:00,1.6535,1.6536,1.6535,1.6536,194899999.0
2007-05-17 02:32:00,1.6536,1.6538,1.6535,1.6536,1116399995.0
2007-05-17 02:33:00,1.6536,1.6536,1.6536,1.6536,3200000.0
2007-05-17 02:34:00,1.6536,1.6536,1.6535,1.6536,59799999.0
2007-05-17 02:35:00,1.6536,1.6536,1.6536,1.6536,1600000.0
2007-05-17 02:36:00,1.6536,1.6536,1.65345,1.65345,274399993.0
2007-05-17 02:37:00,1.6535,1.6536,1.6535,1.6535,105200000.0
2007-05-17 02:38:00,1.6535,1.6536,1.6534,1.6534,559500002.0
2007-05-17 02:39:00,1.6534,1.6536,1.6534,1.6536,95899999.0
2007-05-17 02:40:00,1.6535,1.6535,1.65345,1.6535,118400000.0
2007-05-17 02:41:00,1.6535,1.6536,1.65345,1.6535,127400000.0
2007-05-17 02:42:00,1.6535,1.6536,1.6535,1.6536,144600000.0
2007-05-17 02:43:00,1.6536,1.6536,1.65345,1.6535,377700005.0
2007-05-17 02:44:00,1.6536,1.6536,1.65345,1.65345,216800002.0
2007-05-17 02:45:00,1.6535,1.6537,1.6535,1.6536,102600000.0
2007-05-17 02:46:00,1.6536,1.6537,1.6535,1.6536,179399996.0
2007-05-17 02:47:00,1.6535,1.6537,1.6535,1.6536,471199990.0
2007-05-17 02:48:00,1.6536,1.6536,1.6535,1.6535,233800006.0
2007-05-17 02:49:00,1.6536,1.6536,1.6535,1.6536,178299997.0
2007-05-17 02:50:00,1.6536,1.6536,1.6535,1.6536,162999996.0
2007-05-17 02:51:00,1.6536,1.6537,1.65345,1.6537,334900004.0
2007-05-17 02:52:00,1.6536,1.6536,1.6535,1.6536,185600003.0
2007-05-17 02:53:00,1.6536,1.6537,1.6535,1.6537,172000001.0
2007-05-17 02:54:00,1.6536,1.6536,1.6536,1.6536,102400000.0
2007-05-17 02:55:00,1.6536,1.6536,1.6535,1.6536,122300002.0
2007-05-17 02:56:00,1.6537,1.6537,1.6537,1.6537,4800000.0
2007-05-17 02:57:00,1.6537,1.6537,1.6537,1.6537,19200000.0
2007-05-17 02:58:00,1.6537,1.6538,1.6535,1.6536,213999999.0
2007-05-17 02:59:00,1.6536,1.6536,1.6536,1.6536,40800000.0
2007-05-17 03:00:00,1.6536,1.6538,1.6535,1.6537,735199993.0
2007-05-17 03:01:00,1.6537,1.6538,1.6537,1.6537,892300021.0
2007-05-17 03:02:00,1.6537,1.6538,1.6537,1.6537,181999999.0
2007-05-17 03:03:00,1.6538,1.6538,1.65365,1.65365,275199996.0
2007-05-17 03:04:00,1.6537,1.6537,1.6536,1.6536,87600000.0
2007-05-17 03:05:00,1.6536,1.6537,1.6536,1.6537,29600000.0
2007-05-17 03:06:00,1.6536,1.6537,1.65355,1.6536,519400003.0
2007-05-17 03:07:00,1.6537,1.6537,1.6535,1.6536,332400007.0
2007-05-17 03:08:00,1.6536,1.6539,1.65355,1.6537,706400000.0
2007-05-17 03:09:00,1.6537,1.6538,1.6537,1.6538,196000000.0
2007-05-17 03:10:00,1.6538,1.6538,1.6537,1.6537,331200000.0
2007-05-17 03:11:00,1.6537,1.6538,1.6536,1.6537,693900006.0
2007-05-17 03:12:00,1.6537,1.6537,1.6537,1.6537,92800000.0
2007-05-17 03:13:00,1.6537,1.6537,1.6536,1.6536,342600001.0
2007-05-17 03:14:00,1.6536,1.6537,1.6536,1.6537,186199998.0
2007-05-17 03:15:00,1.6536,1.6538,1.65355,1.6538,309599996.0
2007-05-17 03:16:00,1.6538,1.6539,1.6538,1.6539,102199999.0
2007-05-17 03:17:00,1.6539,1.6539,1.6538,1.6539,171900002.0
2007-05-17 03:18:00,1.6538,1.6538,1.6538,1.6538,149300003.0
2007-05-17 03:19:00,1.6538,1.6538,1.6538,1.6538,56800000.0
2007-05-17 03:20:00,1.6538,1.6538,1.6537,1.6537,69600000.0
2007-05-17 03:21:00,1.6537,1.6538,1.6537,1.6537,97500000.0
2007-05-17 03:22:00,1.6538,1.6538,1.65365,1.6537,164000004.0
2007-05-17 03:23:00,1.6537,1.65385,1.65355,1.6538,304900003.0
2007-05-17 03:24:00,1.6535,1.65354,1.65322,1.65322,148599996.0
2007-05-17 03:25:00,1.6539,1.6539,1.65355,1.65355,1020599984.0
2007-05-17 03:26:00,1.6536,1.6537,1.6536,1.6537,205300000.0
2007-05-17 03:27:00,1.6536,1.6536,1.65355,1.6536,720899986.0
2007-05-17 03:28:00,1.6536,1.6537,1.6536,1.6536,327099991.0
2007-05-17 03:29:00,1.6536,1.6537,1.65355,1.6536,344899997.0
2007-05-17 03:30:00,1.6536,1.6537,1.6536,1.6537,328600010.0
2007-05-17 03:31:00,1.6536,1.6537,1.65355,1.65365,861099991.0
2007-05-17 03:32:00,1.6537,1.6537,1.65355,1.6536,626499984.0
2007-05-17 03:33:00,1.6536,1.6536,1.65355,1.65355,474999994.0
2007-05-17 03:34:00,1.65355,1.6536,1.65355,1.6536,551600000.0
2007-05-17 03:35:00,1.6536,1.6536,1.6536,1.6536,456000000.0
2007-05-17 03:36:00,1.6536,1.6536,1.65355,1.65355,380300002.0
2007-05-17 03:37:00,1.6536,1.6536,1.65355,1.6536,202700002.0
2007-05-17 03:38:00,1.6537,1.6537,1.6536,1.6536,220300000.0
2007-05-17 03:39:00,1.6536,1.6538,1.6536,1.6538,650399988.0
2007-05-17 03:40:00,1.6538,1.6538,1.6538,1.6538,1600000.0
2007-05-17 03:41:00,1.6537,1.6537,1.6537,1.6537,27900000.0
2007-05-17 03:42:00,1.6538,1.6538,1.6538,1.6538,4800000.0
2007-05-17 03:43:00,1.6538,1.6538,1.6538,1.6538,3800000.0
2007-05-17 03:44:00,1.65327,1.65353,1.65308,1.6535,60700001.0
2007-05-17 03:45:00,1.65353,1.65363,1.65347,1.65347,93500001.0
2007-05-17 03:46:00,1.6537,1.6537,1.6536,1.6536,135700000.0
2007-05-17 03:47:00,1.6536,1.6537,1.6536,1.6537,144499999.0
2007-05-17 03:48:00,1.6537,1.6537,1.6536,1.6537,43100000.0
2007-05-17 03:49:00,1.6536,1.6537,1.6535,1.6536,490599993.0
2007-05-17 03:50:00,1.6536,1.6537,1.6535,1.6536,314900000.0
2007-05-17 03:51:00,1.65355,1.6537,1.6535,1.6537,255600005.0
2007-05-17 03:52:00,1.6537,1.6537,1.6536,1.6536,368099999.0
2007-05-17 03:53:00,1.6537,1.6537,1.6537,1.6537,24000000.0
2007-05-17 03:54:00,1.6537,1.6537,1.6537,1.6537,4800000.0
2007-05-17 03:55:00,1.6537,1.6537,1.6537,1.6537,87800000.0
2007-05-17 03:56:00,1.6537,1.6537,1.6536,1.6536,65600001.0
2007-05-17 03:57:00,1.6536,1.6537,1.6536,1.6537,83200000.0
2007-05-17 03:58:00,1.6537,1.6537,1.6536,1.6537,244900000.0
2007-05-17 03:59:00,1.6537,1.6537,1.6537,1.6537,187600000.0
2007-05-17 04:00:00,1.6537,1.6537,1.65365,1.6537,187000001.0
2007-05-17 04:01:00,1.6537,1.6538,1.6537,1.6538,16800000.0
2007-05-17 04:02:00,1.6537,1.6537,1.6536,1.6536,374600000.0
2007-05-17 04:03:00,1.6537,1.6537,1.6535,1.6535,394200000.0
2007-05-17 04:04:00,1.6535,1.6536,1.6534,1.6534,725100001.0
2007-05-17 04:05:00,1.6536,1.6537,1.6535,1.6535,509600004.0
2007-05-17 04:06:00,1.65345,1.6538,1.65345,1.6536,690899998.0
2007-05-17 04:07:00,1.6535,1.6536,1.6535,1.6535,747400003.0
2007-05-17 04:08:00,1.6535,1.6535,1.6535,1.6535,176499997.0
2007-05-17 04:09:00,1.6535,1.6536,1.6534,1.6535,231999994.0
2007-05-17 04:10:00,1.6535,1.6535,1.6534,1.6535,204199999.0
2007-05-17 04:11:00,1.6535,1.6536,1.6535,1.6536,21600000.0
2007-05-17 04:12:00,1.6536,1.6536,1.6536,1.6536,3200000.0
2007-05-17 04:13:00,1.65327,1.65327,1.65303,1.6532,236800004.0
2007-05-17 04:14:00,1.6536,1.6536,1.6535,1.6535,71200000.0
2007-05-17 04:15:00,1.6535,1.6536,1.6535,1.6535,25600000.0
2007-05-17 04:16:00,1.6535,1.6536,1.6534,1.6536,147800000.0
2007-05-17 04:17:00,1.6536,1.6536,1.6536,1.6536,19200000.0
2007-05-17 04:18:00,1.6536,1.6537,1.6536,1.6537,47700000.0
2007-05-17 04:19:00,1.6537,1.6538,1.6536,1.6536,347200001.0
2007-05-17 04:20:00,1.6537,1.6537,1.6536,1.6537,165500000.0
2007-05-17 04:21:00,1.6537,1.6537,1.6536,1.6536,492400000.0
2007-05-17 04:22:00,1.6537,1.6537,1.6535,1.6535,472099998.0
2007-05-17 04:23:00,1.6536,1.6537,1.6536,1.6537,6400000.0
2007-05-17 04:24:00,1.6537,1.6537,1.6536,1.6536,52000000.0
2007-05-17 04:25:00,1.6536,1.6536,1.6536,1.6536,4300000.0
2007-05-17 04:26:00,1.6536,1.6536,1.6536,1.6536,12800000.0
2007-05-17 04:27:00,1.6536,1.6536,1.6536,1.6536,29600000.0
2007-05-17 04:28:00,1.6536,1.6536,1.6536,1.6536,31200000.0
2007-05-17 04:29:00,1.6536,1.6536,1.6536,1.6536,1600000.0
2007-05-17 04:30:00,1.6535,1.6536,1.6535,1.6536,93400000.0
2007-05-17 04:31:00,1.6536,1.6536,1.6535,1.6535,128500000.0
2007-05-17 04:32:00,1.6536,1.6536,1.6535,1.6536,158100000.0
2007-05-17 04:33:00,1.6536,1.6536,1.65335,1.6536,407300001.0
2007-05-17 04:34:00,1.6537,1.6538,1.6536,1.6538,455200007.0
2007-05-17 04:35:00,1.6537,1.6538,1.6537,1.6537,405000001.0
2007-05-17 04:36:00,1.6537,1.6538,1.65365,1.6538,574700007.0
2007-05-17 04:37:00,1.6537,1.6538,1.6537,1.6538,45099998.0
2007-05-17 04:38:00,1.6538,1.6538,1.6538,1.6538,1600000.0
2007-05-17 04:39:00,1.6538,1.6538,1.6537,1.6538,92800000.0
2007-05-17 04:40:00,1.6537,1.6538,1.6537,1.6537,172000005.0
2007-05-17 04:41:00,1.65343,1.65343,1.65296,1.65329,179399999.0
2007-05-17 04:42:00,1.6536,1.6536,1.65355,1.65355,94900002.0
2007-05-17 04:43:00,1.6537,1.6537,1.6537,1.6537,2700000.0
2007-05-17 04:44:00,1.6536,1.6537,1.6536,1.6537,62200000.0
2007-05-17 04:45:00,1.6537,1.6537,1.6536,1.6536,32700000.0
2007-05-17 04:46:00,1.6537,1.6537,1.65355,1.65355,29600000.0
2007-05-17 04:47:00,1.6535,1.6537,1.6535,1.6537,116000000.0
2007-05-17 04:48:00,1.6537,1.6537,1.6537,1.6537,43200000.0
2007-05-17 04:49:00,1.6537,1.6537,1.6535,1.6536,378599995.0
2007-05-17 04:50:00,1.65306,1.65332,1.65269,1.65328,504799994.0
2007-05-17 04:51:00,1.6536,1.6536,1.6536,1.6536,121199996.0
2007-05-17 04:52:00,1.6537,1.6537,1.65345,1.6535,424099996.0
2007-05-17 04:53:00,1.65345,1.6536,1.65345,1.6536,109099998.0
2007-05-17 04:54:00,1.6535,1.6536,1.6535,1.6536,88300000.0
2007-05-17 04:55:00,1.6536,1.6536,1.6535,1.6535,62400000.0
2007-05-17 04:56:00,1.6535,1.6535,1.6534,1.6535,57499999.0
2007-05-17 04:57:00,1.6535,1.6535,1.6534,1.6535,92599998.0
2007-05-17 04:58:00,1.65311,1.65323,1.65277,1.65313,342799999.0
2007-05-17 04:59:00,1.6535,1.6536,1.6535,1.6535,56800000.0
2007-05-17 05:00:00,1.65323,1.65337,1.65308,1.65328,549300004.0
2007-05-17 05:01:00,1.6536,1.6536,1.6534,1.6534,232099998.0
2007-05-17 05:02:00,1.65345,1.6538,1.6534,1.6538,328299997.0
2007-05-17 05:03:00,1.6538,1.6538,1.6538,1.6538,76800000.0
2007-05-17 05:04:00,1.6538,1.6538,1.65365,1.65365,161600000.0
2007-05-17 05:05:00,1.6538,1.6538,1.6538,1.6538,74400000.0
2007-05-17 05:06:00,1.6538,1.6538,1.6538,1.6538,27200000.0
2007-05-17 05:07:00,1.6538,1.6538,1.6538,1.6538,13600000.0
2007-05-17 05:08:00,1.6538,1.6538,1.6538,1.6538,28000000.0
2007-05-17 05:09:00,1.65336,1.65344,1.65336,1.65344,3200000.0
2007-05-17 05:10:00,1.6538,1.6538,1.6537,1.6538,147000000.0
2007-05-17 05:11:00,1.6537,1.6538,1.6537,1.6537,232800000.0
2007-05-17 05:12:00,1.6537,1.6538,1.6537,1.6538,464800007.0
2007-05-17 05:13:00,1.6537,1.6538,1.6537,1.6538,774400015.0
2007-05-17 05:14:00,1.6537,1.6537,1.6536,1.6537,162100002.0
2007-05-17 05:15:00,1.6537,1.6537,1.6536,1.6537,273600000.0
2007-05-17 05:16:00,1.6537,1.6538,1.6537,1.6537,554400012.0
2007-05-17 05:17:00,1.6537,1.6537,1.6537,1.6537,103200003.0
2007-05-17 05:18:00,1.6537,1.6537,1.6537,1.6537,56000000.0
2007-05-17 05:19:00,1.65347,1.65361,1.65311,1.65311,206400003.0
2007-05-17 05:20:00,1.6537,1.6538,1.6537,1.6537,72800000.0
2007-05-17 05:21:00,1.6537,1.6537,1.6536,1.6536,251200000.0
2007-05-17 05:22:00,1.6536,1.6537,1.6535,1.6535,370300000.0
2007-05-17 05:23:00,1.6536,1.6537,1.6536,1.6537,99299999.0
2007-05-17 05:24:00,1.6537,1.6538,1.6537,1.6537,163400002.0
2007-05-17 05:25:00,1.6537,1.6537,1.6537,1.6537,234400005.0
2007-05-17 05:26:00,1.6537,1.6537,1.6537,1.6537,53600002.0
2007-05-17 05:27:00,1.65353,1.65369,1.65353,1.65361,125499998.0
2007-05-17 05:28:00,1.6537,1.6537,1.6537,1.6537,76800004.0
2007-05-17 05:29:00,1.65331,1.65356,1.6532,1.65347,335999999.0
2007-05-17 05:30:00,1.6537,1.6537,1.6537,1.6537,64000001.0
2007-05-17 05:31:00,1.6537,1.6538,1.6537,1.6537,149400000.0
2007-05-17 05:32:00,1.6537,1.6538,1.6537,1.6538,24800000.0
2007-05-17 05:33:00,1.6538,1.6538,1.6538,1.6538,11200000.0
2007-05-17 05:34:00,1.6538,1.654,1.6538,1.654,164800000.0
2007-05-17 05:35:00,1.6539,1.6539,1.6538,1.6538,156800000.0
2007-05-17 05:36:00,1.6538,1.6538,1.65375,1.65375,94400001.0
2007-05-17 05:37:00,1.65361,1.65367,1.65336,1.65367,310699999.0
2007-05-17 05:38:00,1.6538,1.6539,1.6538,1.6538,213599999.0
2007-05-17 05:39:00,1.65352,1.65364,1.65351,1.6536,656699998.0
2007-05-17 05:40:00,1.6538,1.6538,1.6538,1.6538,46400001.0
2007-05-17 05:41:00,1.6538,1.654,1.6537,1.6539,563700002.0
2007-05-17 05:42:00,1.6539,1.6539,1.6539,1.6539,1600000.0
2007-05-17 05:43:00,1.65373,1.65373,1.6533,1.65363,168599994.0
2007-05-17 05:44:00,1.6539,1.6539,1.6538,1.6539,163700002.0
2007-05-17 05:45:00,1.6539,1.6539,1.6538,1.6539,190200004.0
2007-05-17 05:46:00,1.65374,1.65374,1.65361,1.65361,266400003.0
2007-05-17 05:47:00,1.6539,1.6539,1.6539,1.6539,1600000.0
2007-05-17 05:48:00,1.6539,1.6539,1.6538,1.6538,104800003.0
2007-05-17 05:49:00,1.6538,1.6538,1.6536,1.6536,221600000.0
2007-05-17 05:50:00,1.6537,1.6537,1.6537,1.6537,10600000.0
2007-05-17 05:51:00,1.6537,1.6538,1.6537,1.6537,400200001.0
2007-05-17 05:52:00,1.6538,1.6538,1.6537,1.6537,336799998.0
2007-05-17 05:53:00,1.6537,1.6537,1.6536,1.6536,152500000.0
2007-05-17 05:54:00,1.6537,1.6537,1.6536,1.6536,31100000.0
2007-05-17 05:55:00,1.6537,1.6537,1.6537,1.6537,27200000.0
2007-05-17 05:56:00,1.6537,1.6537,1.6536,1.6536,51200000.0
2007-05-17 05:57:00,1.6537,1.6538,1.6537,1.6538,65500000.0
2007-05-17 05:58:00,1.6538,1.6538,1.6537,1.6538,115900003.0
2007-05-17 05:59:00,1.6538,1.6538,1.6538,1.6538,9600000.0
2007-05-17 06:00:00,1.6539,1.654,1.6538,1.65385,665199992.0
2007-05-17 06:01:00,1.6539,1.654,1.6538,1.6539,221199999.0
2007-05-17 06:02:00,1.654,1.654,1.65385,1.654,477799998.0
2007-05-17 06:03:00,1.654,1.654,1.65375,1.6538,563400005.0
2007-05-17 06:04:00,1.6538,1.6539,1.6538,1.6538,226100000.0
2007-05-17 06:05:00,1.6539,1.654,1.65375,1.65385,901899998.0
2007-05-17 06:06:00,1.6539,1.654,1.65375,1.654,905000009.0
2007-05-17 06:07:00,1.654,1.654,1.6539,1.654,79999999.0
2007-05-17 06:08:00,1.654,1.654,1.6539,1.654,53600002.0
2007-05-17 06:09:00,1.6539,1.6541,1.6538,1.654,227399998.0
2007-05-17 06:10:00,1.654,1.654,1.654,1.654,3200000.0
2007-05-17 06:11:00,1.654,1.654,1.654,1.654,6400000.0
2007-05-17 06:12:00,1.654,1.6541,1.6539,1.6541,137100001.0
2007-05-17 06:13:00,1.6541,1.6541,1.6541,1.6541,6400000.0
2007-05-17 06:14:00,1.6541,1.6541,1.6541,1.6541,21600000.0
2007-05-17 06:15:00,1.6541,1.6541,1.6541,1.6541,73600000.0
2007-05-17 06:16:00,1.6541,1.6541,1.6541,1.6541,104000000.0
2007-05-17 06:17:00,1.6541,1.6542,1.6541,1.6542,25600000.0
2007-05-17 06:18:00,1.6542,1.6543,1.6542,1.6542,93499999.0
2007-05-17 06:19:00,1.6542,1.6542,1.6542,1.6542,4800000.0
2007-05-17 06:20:00,1.6542,1.6542,1.6541,1.6541,198800008.0
2007-05-17 06:21:00,1.6542,1.6542,1.6542,1.6542,9300000.0
2007-05-17 06:22:00,1.6541,1.6541,1.65405,1.65405,232200001.0
2007-05-17 06:23:00,1.6541,1.6542,1.65405,1.6542,117000000.0
2007-05-17 06:24:00,1.65405,1.65407,1.65353,1.65393,116000000.0
2007-05-17 06:25:00,1.6542,1.6542,1.6542,1.6542,33600000.0
2007-05-17 06:26:00,1.6542,1.6542,1.6542,1.6542,500000.0
2007-05-17 06:27:00,1.65407,1.6541,1.65402,1.65402,73000000.0
2007-05-17 06:28:00,1.65401,1.65404,1.65366,1.65403,50400000.0
2007-05-17 06:29:00,1.6542,1.6542,1.6541,1.6541,90900002.0
2007-05-17 06:30:00,1.6541,1.65425,1.6541,1.6542,94199998.0
2007-05-17 06:31:00,1.65392,1.65407,1.65357,1.65357,240000001.0
2007-05-17 06:32:00,1.65425,1.6543,1.65425,1.6543,70100000.0
2007-05-17 06:33:00,1.6543,1.6543,1.6543,1.6543,4000000.0
2007-05-17 06:34:00,1.6543,1.6543,1.6542,1.6543,104299999.0
2007-05-17 06:35:00,1.6543,1.6543,1.6542,1.6542,32800000.0
2007-05-17 06:36:00,1.65425,1.65425,1.6542,1.65425,13200000.0
2007-05-17 06:37:00,1.65425,1.6543,1.65425,1.6543,6400000.0
2007-05-17 06:38:00,1.6543,1.6543,1.65425,1.65425,7200000.0
2007-05-17 06:39:00,1.65425,1.6543,1.65425,1.6543,18500000.0
2007-05-17 06:40:00,1.6543,1.6543,1.65425,1.6543,17300000.0
2007-05-17 06:41:00,1.6543,1.6543,1.6542,1.6542,69400000.0
2007-05-17 06:42:00,1.6543,1.6543,1.6543,1.6543,1600000.0
2007-05-17 06:43:00,1.6543,1.6543,1.6543,1.6543,14400000.0
2007-05-17 06:44:00,1.6542,1.6543,1.6542,1.6542,96000000.0
2007-05-17 06:45:00,1.6542,1.6543,1.65415,1.65415,62099999.0
2007-05-17 06:46:00,1.6542,1.6542,1.6541,1.6542,32000000.0
2007-05-17 06:47:00,1.6542,1.6542,1.6542,1.6542,7200000.0
2007-05-17 06:48:00,1.6542,1.6542,1.654,1.65415,139200000.0
2007-05-17 06:49:00,1.65415,1.6542,1.654,1.6541,123300002.0
2007-05-17 06:50:00,1.65375,1.65405,1.65363,1.65385,208000001.0
2007-05-17 06:51:00,1.6542,1.6542,1.6542,1.6542,13600000.0
2007-05-17 06:52:00,1.6541,1.6541,1.654,1.6541,151200000.0
2007-05-17 06:53:00,1.6541,1.6541,1.654,1.6541,235199999.0
2007-05-17 06:54:00,1.6541,1.6541,1.65405,1.6541,89000000.0
2007-05-17 06:55:00,1.6541,1.6541,1.65395,1.6541,145600000.0
2007-05-17 06:56:00,1.6541,1.6541,1.65395,1.6541,55000000.0
2007-05-17 06:57:00,1.6541,1.6541,1.6541,1.6541,8000000.0
2007-05-17 06:58:00,1.6541,1.6541,1.6541,1.6541,4000000.0
2007-05-17 06:59:00,1.6541,1.6541,1.654,1.6541,51200000.0
2007-05-17 07:00:00,1.6541,1.6541,1.6541,1.6541,9600000.0
2007-05-17 07:01:00,1.6541,1.6541,1.6541,1.6541,22400000.0
2007-05-17 07:02:00,1.654,1.654,1.654,1.654,12800000.0
2007-05-17 07:03:00,1.654,1.6541,1.654,1.654,53800000.0
2007-05-17 07:04:00,1.654,1.6541,1.654,1.654,60000000.0
2007-05-17 07:05:00,1.654,1.654,1.654,1.654,43200000.0
2007-05-17 07:06:00,1.654,1.6541,1.654,1.654,72800000.0
2007-05-17 07:07:00,1.654,1.654,1.6539,1.6539,99300002.0
2007-05-17 07:08:00,1.654,1.654,1.6538,1.6538,68000000.0
2007-05-17 07:09:00,1.6537,1.6539,1.6537,1.6539,282600004.0
2007-05-17 07:10:00,1.6539,1.6541,1.6539,1.654,526799988.0
2007-05-17 07:11:00,1.6541,1.6541,1.6541,1.6541,4800000.0
2007-05-17 07:12:00,1.6541,1.6541,1.65405,1.65405,115400000.0
2007-05-17 07:13:00,1.6541,1.6541,1.6541,1.6541,112000000.0
2007-05-17 07:14:00,1.6541,1.6541,1.6541,1.6541,16000000.0
2007-05-17 07:15:00,1.6541,1.6541,1.6541,1.6541,12000000.0
2007-05-17 07:16:00,1.6541,1.6541,1.654,1.654,55200000.0
2007-05-17 07:17:00,1.654,1.654,1.6539,1.654,73600000.0
2007-05-17 07:18:00,1.6538,1.6538,1.65355,1.65368,1846499981.0
2007-05-17 07:19:00,1.654,1.654,1.6539,1.6539,80000000.0
2007-05-17 07:20:00,1.6539,1.654,1.6539,1.6539,117600000.0
2007-05-17 07:21:00,1.6539,1.6539,1.6539,1.6539,33600000.0
2007-05-17 07:22:00,1.6539,1.6539,1.6539,1.6539,1600000.0
2007-05-17 07:23:00,1.6539,1.654,1.6539,1.654,8000000.0
2007-05-17 07:24:00,1.654,1.654,1.6538,1.6539,131000000.0
2007-05-17 07:25:00,1.6538,1.6539,1.65375,1.6539,194499999.0
2007-05-17 07:26:00,1.6539,1.654,1.6538,1.65385,137900001.0
2007-05-17 07:27:00,1.6539,1.6539,1.6538,1.6538,102900000.0
2007-05-17 07:28:00,1.6538,1.6538,1.6538,1.6538,63800000.0
2007-05-17 07:29:00,1.6539,1.6539,1.6539,1.6539,12800000.0
2007-05-17 07:30:00,1.6539,1.6539,1.6538,1.6539,565099990.0
2007-05-17 07:31:00,1.6538,1.6539,1.65375,1.6538,1564400005.0
2007-05-17 07:32:00,1.6538,1.6539,1.6538,1.6538,722499999.0
2007-05-17 07:33:00,1.6538,1.6538,1.65375,1.6538,980000001.0
2007-05-17 07:34:00,1.65385,1.6541,1.6538,1.654,765999999.0
2007-05-17 07:35:00,1.654,1.654,1.6538,1.6539,449399999.0
2007-05-17 07:36:00,1.6539,1.6539,1.6539,1.6539,64000000.0
2007-05-17 07:37:00,1.6539,1.654,1.6539,1.654,80600000.0
2007-05-17 07:38:00,1.654,1.6541,1.6539,1.6539,288799999.0
2007-05-17 07:39:00,1.6539,1.6541,1.6539,1.654,531899997.0
2007-05-17 07:40:00,1.654,1.6541,1.654,1.6541,57600000.0
2007-05-17 07:41:00,1.6541,1.6544,1.6538,1.654,562300000.0
2007-05-17 07:42:00,1.654,1.654,1.65385,1.654,627499998.0
2007-05-17 07:43:00,1.654,1.654,1.6539,1.6539,848799994.0
2007-05-17 07:44:00,1.6539,1.6541,1.6539,1.6541,715800000.0
2007-05-17 07:45:00,1.654,1.6541,1.654,1.654,129300000.0
2007-05-17 07:46:00,1.654,1.6541,1.654,1.6541,37200000.0
2007-05-17 07:47:00,1.654,1.6541,1.654,1.654,127200000.0
2007-05-17 07:48:00,1.6539,1.654,1.65385,1.6539,465000015.0
2007-05-17 07:49:00,1.65385,1.654,1.6537,1.6538,1030500002.0
2007-05-17 07:50:00,1.6538,1.6538,1.6537,1.6538,948299994.0
2007-05-17 07:51:00,1.6538,1.654,1.6537,1.65385,1034199994.0
2007-05-17 07:52:00,1.6539,1.6541,1.65375,1.6539,544500004.0
2007-05-17 07:53:00,1.6539,1.654,1.6537,1.654,554200005.0
2007-05-17 07:54:00,1.654,1.654,1.6537,1.6539,166299999.0
2007-05-17 07:55:00,1.6539,1.6539,1.6538,1.6539,46299999.0
2007-05-17 07:56:00,1.6539,1.6542,1.6538,1.6541,111000002.0
2007-05-17 07:57:00,1.65375,1.6539,1.65343,1.65382,27200000.0
2007-05-17 07:58:00,1.654,1.6541,1.654,1.6541,112399999.0
2007-05-17 07:59:00,1.6542,1.6543,1.654,1.6542,624899992.0
2007-05-17 08:00:00,1.6542,1.6542,1.6539,1.6539,433599991.0
2007-05-17 08:01:00,1.6539,1.6541,1.6539,1.6541,140400000.0
2007-05-17 08:02:00,1.6541,1.6541,1.654,1.654,246200000.0
2007-05-17 08:03:00,1.654,1.6543,1.654,1.6541,540300001.0
2007-05-17 08:04:00,1.6543,1.6543,1.6541,1.6541,41600000.0
2007-05-17 08:05:00,1.6542,1.6542,1.6541,1.6542,24000000.0
2007-05-17 08:06:00,1.6542,1.6542,1.6541,1.6541,385599997.0
2007-05-17 08:07:00,1.6542,1.6542,1.6541,1.6541,57700000.0
2007-05-17 08:08:00,1.6541,1.6542,1.6541,1.6542,52800000.0
2007-05-17 08:09:00,1.6541,1.6542,1.65405,1.6541,362400000.0
2007-05-17 08:10:00,1.6541,1.6543,1.6541,1.6542,199999999.0
2007-05-17 08:11:00,1.6541,1.6542,1.6541,1.6541,578100005.0
2007-05-17 08:12:00,1.6541,1.6542,1.65405,1.6541,841500001.0
2007-05-17 08:13:00,1.65405,1.6543,1.65405,1.6542,117000000.0
2007-05-17 08:14:00,1.6542,1.6543,1.6541,1.6542,551500006.0
2007-05-17 08:15:00,1.6542,1.6543,1.65415,1.6542,194200000.0
2007-05-17 08:16:00,1.6542,1.6543,1.65415,1.6542,212800000.0
2007-05-17 08:17:00,1.6542,1.6542,1.6542,1.6542,104200000.0
2007-05-17 08:18:00,1.6542,1.6542,1.6539,1.654,172600002.0
2007-05-17 08:19:00,1.654,1.6541,1.6538,1.6541,480799997.0
2007-05-17 08:20:00,1.6541,1.6543,1.6541,1.6543,582299997.0
2007-05-17 08:21:00,1.6543,1.6543,1.654,1.654,244799999.0
2007-05-17 08:22:00,1.6541,1.6542,1.6541,1.6541,399200010.0
2007-05-17 08:23:00,1.6541,1.6542,1.6541,1.6542,1106100030.0
2007-05-17 08:24:00,1.6542,1.6542,1.6541,1.6541,184000000.0
2007-05-17 08:25:00,1.6542,1.6542,1.65405,1.6541,140400000.0
2007-05-17 08:26:00,1.6541,1.6544,1.6541,1.6542,318200004.0
2007-05-17 08:27:00,1.6542,1.6543,1.6538,1.654,833499999.0
2007-05-17 08:28:00,1.6539,1.6539,1.65345,1.6537,740400005.0
2007-05-17 08:29:00,1.6537,1.6537,1.6535,1.6536,130400000.0
2007-05-17 08:30:00,1.6536,1.6536,1.65345,1.6535,67900000.0
2007-05-17 08:31:00,1.65345,1.6535,1.6532,1.6532,691300000.0
2007-05-17 08:32:00,1.6532,1.6532,1.6527,1.65295,655700000.0
2007-05-17 08:33:00,1.65295,1.6532,1.6528,1.6531,545499997.0
2007-05-17 08:34:00,1.6531,1.6532,1.65295,1.6532,519899999.0
2007-05-17 08:35:00,1.6532,1.6533,1.65315,1.6532,181400003.0
2007-05-17 08:36:00,1.65315,1.6535,1.65315,1.6535,647800001.0
2007-05-17 08:37:00,1.6534,1.6536,1.6533,1.6533,889099992.0
2007-05-17 08:38:00,1.6533,1.6533,1.65305,1.6532,758100004.0
2007-05-17 08:39:00,1.65325,1.6534,1.65315,1.6533,488300003.0
2007-05-17 08:40:00,1.6533,1.6533,1.65285,1.65285,1015499999.0
2007-05-17 08:41:00,1.6529,1.653,1.6528,1.6529,697500008.0
2007-05-17 08:42:00,1.6529,1.6531,1.6529,1.6531,594699995.0
2007-05-17 08:43:00,1.653,1.6532,1.6529,1.65305,691899996.0
2007-05-17 08:44:00,1.65305,1.65315,1.6528,1.6529,777799999.0
2007-05-17 08:45:00,1.65285,1.6532,1.6524,1.6525,607099998.0
2007-05-17 08:46:00,1.6525,1.6528,1.6525,1.65265,267699998.0
2007-05-17 08:47:00,1.6526,1.6526,1.6518,1.6519,974899997.0
2007-05-17 08:48:00,1.6519,1.6526,1.6512,1.6524,1690000010.0
2007-05-17 08:49:00,1.6523,1.6528,1.652,1.6526,1690000010.0
2007-05-17 08:50:00,1.6526,1.6526,1.6524,1.6526,625000007.0
2007-05-17 08:51:00,1.6526,1.6528,1.65255,1.6528,538500000.0
2007-05-17 08:52:00,1.6528,1.6529,1.6526,1.6529,542999994.0
2007-05-17 08:53:00,1.6529,1.6529,1.65265,1.6527,555400003.0
2007-05-17 08:54:00,1.6528,1.6528,1.65265,1.6527,540300002.0
2007-05-17 08:55:00,1.6527,1.6528,1.6527,1.6528,626800024.0
2007-05-17 08:56:00,1.6528,1.6528,1.6527,1.6527,190800002.0
2007-05-17 08:57:00,1.6527,1.6528,1.65245,1.6526,464700002.0
2007-05-17 08:58:00,1.6526,1.6526,1.65245,1.6526,436999993.0
2007-05-17 08:59:00,1.6526,1.6527,1.6525,1.6526,469700004.0
2007-05-17 09:00:00,1.6527,1.6527,1.65255,1.6527,696800001.0
2007-05-17 09:01:00,1.6527,1.65285,1.6527,1.65285,154800000.0
2007-05-17 09:02:00,1.65285,1.65285,1.6527,1.6528,121500000.0
2007-05-17 09:03:00,1.6528,1.65295,1.6528,1.65295,314800002.0
2007-05-17 09:04:00,1.65295,1.65295,1.6528,1.65295,306999999.0
2007-05-17 09:05:00,1.65295,1.653,1.6529,1.6529,138099999.0
2007-05-17 09:06:00,1.6529,1.6529,1.6528,1.6528,335800000.0
2007-05-17 09:07:00,1.6528,1.6529,1.65275,1.6529,185800000.0
2007-05-17 09:08:00,1.6528,1.65295,1.65275,1.65275,269299998.0
2007-05-17 09:09:00,1.6528,1.6529,1.6528,1.6529,243600008.0
2007-05-17 09:10:00,1.6529,1.6529,1.6529,1.6529,95139827.0
2007-05-17 09:11:00,1.6528,1.65285,1.65222,1.65272,600200003.0
2007-05-17 09:12:00,1.65295,1.65295,1.65295,1.65295,297299999.0
2007-05-17 09:13:00,1.65295,1.65295,1.6529,1.65295,202059310.0
2007-05-17 09:14:00,1.65295,1.65295,1.6528,1.65295,422698278.0
2007-05-17 09:15:00,1.65295,1.65295,1.65295,1.65295,50799999.0
2007-05-17 09:16:00,1.65295,1.6531,1.65295,1.653,241600000.0
2007-05-17 09:17:00,1.653,1.653,1.6529,1.6529,514399998.0
2007-05-17 09:18:00,1.6529,1.653,1.6528,1.6528,512300000.0
2007-05-17 09:19:00,1.6529,1.6529,1.6528,1.6529,1202699992.0
2007-05-17 09:20:00,1.6528,1.6529,1.6528,1.6528,1202699992.0
2007-05-17 09:21:00,1.6527,1.653,1.6527,1.653,1202699992.0
2007-05-17 09:22:00,1.65285,1.6532,1.65285,1.6531,1202699992.0
2007-05-17 09:23:00,1.6531,1.6532,1.653,1.6531,1930700021.0
2007-05-17 09:24:00,1.6531,1.6532,1.653,1.6532,991600007.0
2007-05-17 09:25:00,1.6532,1.6532,1.6531,1.6531,109600000.0
2007-05-17 09:26:00,1.653,1.653,1.653,1.653,629100018.0
2007-05-17 09:27:00,1.6531,1.6531,1.653,1.653,629100018.0
2007-05-17 09:28:00,1.653,1.6531,1.653,1.6531,161199999.0
2007-05-17 09:29:00,1.653,1.6531,1.653,1.653,368100011.0
2007-05-17 09:30:00,1.653,1.6532,1.653,1.6531,721599997.0
2007-05-17 09:31:00,1.653,1.6532,1.653,1.653,621299994.0
2007-05-17 09:32:00,1.6531,1.6532,1.65305,1.6531,621299994.0
2007-05-17 09:33:00,1.6532,1.6535,1.6532,1.6534,617200002.0
2007-05-17 09:34:00,1.6534,1.6535,1.6533,1.6534,505599992.0
2007-05-17 09:35:00,1.6534,1.6535,1.6533,1.6533,582999996.0
2007-05-17 09:36:00,1.6532,1.6533,1.6532,1.6532,361699994.0
2007-05-17 09:37:00,1.6532,1.6532,1.6531,1.6531,735099995.0
2007-05-17 09:38:00,1.6531,1.6531,1.653,1.6531,677500004.0
2007-05-17 09:39:00,1.6531,1.6531,1.653,1.6531,163200002.0
2007-05-17 09:40:00,1.653,1.6532,1.65295,1.6532,627800014.0
2007-05-17 09:41:00,1.6532,1.6533,1.6531,1.6533,107200000.0
2007-05-17 09:42:00,1.6532,1.6533,1.6532,1.6533,331199995.0
2007-05-17 09:43:00,1.6533,1.6534,1.6532,1.6534,344400006.0
2007-05-17 09:44:00,1.6533,1.6534,1.6532,1.6533,469599997.0
2007-05-17 09:45:00,1.6533,1.6533,1.6532,1.6533,176399996.0
2007-05-17 09:46:00,1.6533,1.6534,1.6533,1.6533,83799998.0
2007-05-17 09:47:00,1.6533,1.6533,1.6531,1.6532,486099998.0
2007-05-17 09:48:00,1.6532,1.6533,1.6532,1.6533,617199992.0
2007-05-17 09:49:00,1.6532,1.6533,1.65315,1.6532,488900002.0
2007-05-17 09:50:00,1.6532,1.6533,1.6532,1.6532,600499989.0
2007-05-17 09:51:00,1.65315,1.6532,1.65305,1.6531,971200012.0
2007-05-17 09:52:00,1.6532,1.6532,1.6531,1.6532,289399996.0
2007-05-17 09:53:00,1.6532,1.6533,1.6532,1.6533,93000000.0
2007-05-17 09:54:00,1.6532,1.6535,1.6532,1.6535,460999993.0
2007-05-17 09:55:00,1.6535,1.6535,1.6534,1.6534,195099996.0
2007-05-17 09:56:00,1.6534,1.65345,1.6533,1.65345,1437400014.0
2007-05-17 09:57:00,1.6534,1.6536,1.6534,1.65345,496999999.0
2007-05-17 09:58:00,1.6535,1.6536,1.6535,1.6536,262200002.0
2007-05-17 09:59:00,1.6536,1.6536,1.6536,1.6536,20000000.0
2007-05-17 10:00:00,1.6536,1.6537,1.65345,1.6537,847999996.0
2007-05-17 10:01:00,1.6537,1.65395,1.65365,1.65385,477200002.0
2007-05-17 10:02:00,1.6539,1.6539,1.6538,1.6539,758099999.0
2007-05-17 10:03:00,1.6539,1.6539,1.6534,1.65355,1223100015.0
2007-05-17 10:04:00,1.6536,1.6536,1.6534,1.6535,985699998.0
2007-05-17 10:05:00,1.6535,1.6536,1.65345,1.6535,449799994.0
2007-05-17 10:06:00,1.6535,1.6536,1.6535,1.6536,406099998.0
2007-05-17 10:07:00,1.6536,1.6536,1.6534,1.6536,232400000.0
2007-05-17 10:08:00,1.6536,1.6536,1.6535,1.6536,153200000.0
2007-05-17 10:09:00,1.6536,1.6538,1.6536,1.6537,282600000.0
2007-05-17 10:10:00,1.6537,1.6539,1.6537,1.6537,231499999.0
2007-05-17 10:11:00,1.6538,1.6538,1.6538,1.6538,1600000.0
2007-05-17 10:12:00,1.6537,1.6537,1.65365,1.65365,227500003.0
2007-05-17 10:13:00,1.6537,1.6538,1.6537,1.6538,274000000.0
2007-05-17 10:14:00,1.6538,1.6538,1.6536,1.6538,823799999.0
2007-05-17 10:15:00,1.6539,1.6539,1.65345,1.6536,1300099995.0
2007-05-17 10:16:00,1.6536,1.6537,1.65355,1.6537,1714099978.0
2007-05-17 10:17:00,1.6536,1.6537,1.65355,1.6537,421000008.0
2007-05-17 10:18:00,1.6537,1.6537,1.6536,1.65365,157800001.0
2007-05-17 10:19:00,1.6537,1.6537,1.6536,1.6537,153100004.0
2007-05-17 10:20:00,1.6537,1.6537,1.65365,1.65365,41900000.0
2007-05-17 10:21:00,1.6535,1.65358,1.653,1.65358,319699995.0
2007-05-17 10:22:00,1.6537,1.6537,1.6536,1.6537,816199999.0
2007-05-17 10:23:00,1.6537,1.6537,1.6535,1.6535,924299999.0
2007-05-17 10:24:00,1.6535,1.6537,1.6535,1.6537,1043600003.0
2007-05-17 10:25:00,1.6537,1.6538,1.65355,1.6536,1348200017.0
2007-05-17 10:26:00,1.6536,1.6537,1.65355,1.6537,363300004.0
2007-05-17 10:27:00,1.6538,1.6538,1.6537,1.6538,462099989.0
2007-05-17 10:28:00,1.6538,1.654,1.6538,1.654,604799995.0
2007-05-17 10:29:00,1.654,1.654,1.6539,1.654,115099999.0
2007-05-17 10:30:00,1.654,1.654,1.654,1.654,290400000.0
2007-05-17 10:31:00,1.654,1.654,1.6537,1.6538,374899999.0
2007-05-17 10:32:00,1.6538,1.6538,1.6538,1.6538,52800000.0
2007-05-17 10:33:00,1.65323,1.65373,1.65314,1.65355,637300000.0
2007-05-17 10:34:00,1.6538,1.6538,1.6537,1.6537,97600000.0
2007-05-17 10:35:00,1.6537,1.6538,1.6537,1.6537,72800000.0
2007-05-17 10:36:00,1.6537,1.6541,1.6537,1.65375,1037299993.0
2007-05-17 10:37:00,1.6538,1.6538,1.6538,1.6538,25500000.0
2007-05-17 10:38:00,1.6539,1.6539,1.6538,1.6538,53600000.0
2007-05-17 10:39:00,1.6538,1.6539,1.6538,1.6538,78400000.0
2007-05-17 10:40:00,1.6538,1.6538,1.6538,1.6538,401799986.0
2007-05-17 10:41:00,1.6538,1.6538,1.6538,1.6538,10400000.0
2007-05-17 10:42:00,1.65278,1.65366,1.65278,1.65302,1555799991.0
2007-05-17 10:43:00,1.65345,1.65377,1.65295,1.65377,1848100011.0
2007-05-17 10:44:00,1.6538,1.6538,1.6538,1.6538,12000000.0
2007-05-17 10:45:00,1.6538,1.6538,1.6536,1.6537,247499996.0
2007-05-17 10:46:00,1.6537,1.6537,1.6537,1.6537,67200000.0
2007-05-17 10:47:00,1.6537,1.6538,1.6537,1.6538,25600000.0
2007-05-17 10:48:00,1.6538,1.6538,1.6537,1.6538,171200000.0
2007-05-17 10:49:00,1.6539,1.654,1.6539,1.654,128000000.0
2007-05-17 10:50:00,1.654,1.6541,1.654,1.6541,94999998.0
2007-05-17 10:51:00,1.6541,1.6541,1.6539,1.6539,183599996.0
2007-05-17 10:52:00,1.6539,1.6539,1.6538,1.6539,443300000.0
2007-05-17 10:53:00,1.6539,1.6539,1.6536,1.6536,500900002.0
2007-05-17 10:54:00,1.6537,1.6538,1.6537,1.6537,99200000.0
2007-05-17 10:55:00,1.6537,1.6538,1.6537,1.6538,26400000.0
2007-05-17 10:56:00,1.6538,1.6541,1.6537,1.6541,118600000.0
2007-05-17 10:57:00,1.65415,1.6542,1.6541,1.6542,168800000.0
2007-05-17 10:58:00,1.6542,1.6543,1.6542,1.6543,109299997.0
2007-05-17 10:59:00,1.6543,1.6543,1.6541,1.6542,224700000.0
2007-05-17 11:00:00,1.6541,1.6541,1.654,1.6541,90000000.0
2007-05-17 11:01:00,1.6541,1.6544,1.65395,1.6544,281900002.0
2007-05-17 11:02:00,1.6543,1.6544,1.65425,1.6543,528899987.0
2007-05-17 11:03:00,1.6541,1.6542,1.65395,1.65395,320399999.0
2007-05-17 11:04:00,1.65395,1.6541,1.65385,1.6541,288400001.0
2007-05-17 11:05:00,1.6541,1.6542,1.6541,1.6541,781399995.0
2007-05-17 11:06:00,1.6541,1.6542,1.6539,1.6539,256500001.0
2007-05-17 11:07:00,1.6539,1.6539,1.6539,1.6539,2400000.0
2007-05-17 11:08:00,1.6539,1.6539,1.6538,1.6538,220500000.0
2007-05-17 11:09:00,1.6538,1.6539,1.6537,1.6537,157600000.0
2007-05-17 11:10:00,1.6537,1.6537,1.6536,1.6536,42200000.0
2007-05-17 11:11:00,1.6537,1.6537,1.6536,1.65365,116200001.0
2007-05-17 11:12:00,1.65365,1.6539,1.65355,1.6539,531600000.0
2007-05-17 11:13:00,1.6539,1.654,1.65385,1.65395,454499992.0
2007-05-17 11:14:00,1.65395,1.654,1.6539,1.6539,258900006.0
2007-05-17 11:15:00,1.6539,1.6539,1.6537,1.6538,508400001.0
2007-05-17 11:16:00,1.6538,1.6538,1.6536,1.6536,406900003.0
2007-05-17 11:17:00,1.6537,1.6538,1.6536,1.6538,161600000.0
2007-05-17 11:18:00,1.6538,1.6539,1.6538,1.6539,208800000.0
2007-05-17 11:19:00,1.6539,1.6541,1.6538,1.6541,181600000.0
2007-05-17 11:20:00,1.654,1.6541,1.6539,1.6539,315900003.0
2007-05-17 11:21:00,1.654,1.654,1.65385,1.6539,39600000.0
2007-05-17 11:22:00,1.6539,1.654,1.6539,1.654,134200000.0
2007-05-17 11:23:00,1.6539,1.654,1.6539,1.654,163799999.0
2007-05-17 11:24:00,1.654,1.6541,1.654,1.65405,145500000.0
2007-05-17 11:25:00,1.6541,1.6541,1.654,1.654,163200000.0
2007-05-17 11:26:00,1.654,1.6544,1.654,1.65425,918800006.0
2007-05-17 11:27:00,1.6544,1.6546,1.6544,1.6545,1405199994.0
2007-05-17 11:28:00,1.6545,1.6546,1.6543,1.6543,301999996.0
2007-05-17 11:29:00,1.6543,1.6543,1.6543,1.6543,17600000.0
2007-05-17 11:30:00,1.6543,1.6544,1.6543,1.6543,45600000.0
2007-05-17 11:31:00,1.6544,1.6544,1.6543,1.6543,178200001.0
2007-05-17 11:32:00,1.6543,1.6544,1.6543,1.6544,129800005.0
2007-05-17 11:33:00,1.6544,1.6544,1.6544,1.6544,12000000.0
2007-05-17 11:34:00,1.6544,1.6544,1.6543,1.6543,856399987.0
2007-05-17 11:35:00,1.6543,1.6546,1.65425,1.6545,588800000.0
2007-05-17 11:36:00,1.6545,1.6546,1.65425,1.65455,1038700006.0
2007-05-17 11:37:00,1.6546,1.6548,1.6543,1.6543,999000005.0
2007-05-17 11:38:00,1.6543,1.6546,1.65425,1.6545,251100001.0
2007-05-17 11:39:00,1.6546,1.655,1.6546,1.6547,762599989.0
2007-05-17 11:40:00,1.6547,1.6547,1.6546,1.6546,95099999.0
2007-05-17 11:41:00,1.6547,1.6547,1.6546,1.6547,36200000.0
2007-05-17 11:42:00,1.6547,1.6547,1.6546,1.6547,186599998.0
2007-05-17 11:43:00,1.6547,1.6547,1.6546,1.6547,74199998.0
2007-05-17 11:44:00,1.6547,1.6547,1.65445,1.65445,92000000.0
2007-05-17 11:45:00,1.6545,1.6545,1.6544,1.6545,402500012.0
2007-05-17 11:46:00,1.6545,1.6545,1.6545,1.6545,6800000.0
2007-05-17 11:47:00,1.6544,1.6544,1.65435,1.6544,60700000.0
2007-05-17 11:48:00,1.6544,1.6544,1.65425,1.65435,356199999.0
2007-05-17 11:49:00,1.65435,1.6544,1.65435,1.6544,154499999.0
2007-05-17 11:50:00,1.65421,1.6543,1.65355,1.6543,1206600009.0
2007-05-17 11:51:00,1.6544,1.6544,1.6544,1.6544,161600000.0
2007-05-17 11:52:00,1.6544,1.65495,1.6544,1.6548,510399996.0
2007-05-17 11:53:00,1.6548,1.6548,1.65475,1.6548,64800000.0
2007-05-17 11:54:00,1.6548,1.6551,1.6548,1.655,263900000.0
2007-05-17 11:55:00,1.6551,1.6551,1.6549,1.6549,488199994.0
2007-05-17 11:56:00,1.6549,1.6551,1.6549,1.655,583599989.0
2007-05-17 11:57:00,1.655,1.6551,1.65485,1.6549,571399991.0
2007-05-17 11:58:00,1.655,1.655,1.6549,1.6549,166099996.0
2007-05-17 11:59:00,1.6549,1.6549,1.65465,1.6547,126299999.0
2007-05-17 12:00:00,1.65465,1.6548,1.65465,1.6548,307799998.0
2007-05-17 12:01:00,1.6548,1.6548,1.6548,1.6548,32000000.0
2007-05-17 12:02:00,1.6548,1.6548,1.6547,1.6548,138100004.0
2007-05-17 12:03:00,1.6548,1.6548,1.65455,1.6546,1354200007.0
2007-05-17 12:04:00,1.6547,1.6549,1.65455,1.6548,1176600002.0
2007-05-17 12:05:00,1.6548,1.6548,1.6546,1.6547,399900000.0
2007-05-17 12:06:00,1.6546,1.6547,1.6546,1.6546,39200000.0
2007-05-17 12:07:00,1.6546,1.6546,1.6545,1.6546,854799980.0
2007-05-17 12:08:00,1.6546,1.6546,1.65435,1.6545,693499990.0
2007-05-17 12:09:00,1.6545,1.6546,1.65435,1.65445,874200016.0
2007-05-17 12:10:00,1.6546,1.6548,1.6546,1.6548,285499999.0
2007-05-17 12:11:00,1.6547,1.6548,1.6547,1.6548,112200000.0
2007-05-17 12:12:00,1.6548,1.6548,1.6546,1.6547,433699995.0
2007-05-17 12:13:00,1.6547,1.6549,1.6546,1.6549,425999999.0
2007-05-17 12:14:00,1.6549,1.6549,1.6546,1.6548,569499999.0
2007-05-17 12:15:00,1.6548,1.6548,1.65465,1.6547,356600003.0
2007-05-17 12:16:00,1.6548,1.6552,1.6547,1.65485,711100000.0
2007-05-17 12:17:00,1.6549,1.6552,1.6549,1.65505,372999997.0
2007-05-17 12:18:00,1.65505,1.6552,1.655,1.6551,691300009.0
2007-05-17 12:19:00,1.655,1.6554,1.6549,1.6554,743100012.0
2007-05-17 12:20:00,1.6554,1.6558,1.6554,1.6556,1550200018.0
2007-05-17 12:21:00,1.6556,1.6556,1.6555,1.6555,142300000.0
2007-05-17 12:22:00,1.6555,1.6556,1.6554,1.6556,593699994.0
2007-05-17 12:23:00,1.65555,1.6556,1.65545,1.65545,244300000.0
2007-05-17 12:24:00,1.6555,1.6556,1.65545,1.6555,357400007.0
2007-05-17 12:25:00,1.6555,1.6556,1.6555,1.6555,30400000.0
2007-05-17 12:26:00,1.6555,1.6556,1.6555,1.6556,94400000.0
2007-05-17 12:27:00,1.6555,1.6555,1.6553,1.6553,986199988.0
2007-05-17 12:28:00,1.6554,1.6554,1.6553,1.6554,138600003.0
2007-05-17 12:29:00,1.6554,1.6554,1.65525,1.6553,300599993.0
2007-05-17 12:30:00,1.6553,1.6553,1.65525,1.6553,19100000.0
2007-05-17 12:31:00,1.6553,1.6554,1.6552,1.6554,105600000.0
2007-05-17 12:32:00,1.6554,1.6554,1.6554,1.6554,37600000.0
2007-05-17 12:33:00,1.6553,1.6553,1.6553,1.6553,689999980.0
2007-05-17 12:34:00,1.6553,1.6553,1.6552,1.6552,567899992.0
2007-05-17 12:35:00,1.6552,1.6552,1.6551,1.6551,1159800001.0
2007-05-17 12:36:00,1.6552,1.6552,1.65505,1.6552,185499998.0
2007-05-17 12:37:00,1.6552,1.6552,1.6551,1.6551,88000002.0
2007-05-17 12:38:00,1.65505,1.6551,1.65505,1.65505,24800000.0
2007-05-17 12:39:00,1.65505,1.6551,1.655,1.6551,92000000.0
2007-05-17 12:40:00,1.6551,1.6552,1.6551,1.6552,146100000.0
2007-05-17 12:41:00,1.6553,1.6553,1.6551,1.6553,626800001.0
2007-05-17 12:42:00,1.6554,1.6554,1.6552,1.6553,626800001.0
2007-05-17 12:43:00,1.6552,1.6553,1.65515,1.6552,1172599993.0
2007-05-17 12:44:00,1.6552,1.6552,1.6552,1.6552,130400000.0
2007-05-17 12:45:00,1.6552,1.6552,1.6551,1.65515,486400009.0
2007-05-17 12:46:00,1.6552,1.6552,1.65505,1.6552,536800002.0
2007-05-17 12:47:00,1.6552,1.6552,1.655,1.65515,844299996.0
2007-05-17 12:48:00,1.6552,1.6552,1.6552,1.6552,56000000.0
2007-05-17 12:49:00,1.6552,1.6552,1.65515,1.65515,134500000.0
2007-05-17 12:50:00,1.6552,1.6552,1.6551,1.6551,383999995.0
2007-05-17 12:51:00,1.6551,1.6552,1.65505,1.65505,874199994.0
2007-05-17 12:52:00,1.6551,1.6552,1.6551,1.6552,172399996.0
2007-05-17 12:53:00,1.6551,1.6551,1.6549,1.655,1165499987.0
2007-05-17 12:54:00,1.655,1.6551,1.65495,1.6551,1091999980.0
2007-05-17 12:55:00,1.6551,1.6551,1.655,1.6551,116000003.0
2007-05-17 12:56:00,1.6551,1.6553,1.6551,1.6552,299200000.0
2007-05-17 12:57:00,1.6552,1.6552,1.6552,1.6552,18400000.0
2007-05-17 12:58:00,1.6551,1.6552,1.65505,1.65515,282799998.0
2007-05-17 12:59:00,1.6552,1.6553,1.65515,1.6553,228900000.0
2007-05-17 13:00:00,1.65525,1.65525,1.655,1.6551,418299999.0
2007-05-17 13:01:00,1.6551,1.6552,1.65505,1.65505,59899999.0
2007-05-17 13:02:00,1.6551,1.6552,1.65505,1.6552,179200000.0
2007-05-17 13:03:00,1.6553,1.6553,1.6552,1.6553,36200000.0
2007-05-17 13:04:00,1.6553,1.6553,1.6552,1.6552,253700000.0
2007-05-17 13:05:00,1.6552,1.6552,1.6551,1.6552,124000000.0
2007-05-17 13:06:00,1.6552,1.6553,1.6552,1.6552,137499999.0
2007-05-17 13:07:00,1.6552,1.6553,1.6551,1.6552,432200001.0
2007-05-17 13:08:00,1.6552,1.6553,1.6551,1.6553,87000002.0
2007-05-17 13:09:00,1.6553,1.6553,1.65515,1.6552,194599993.0
2007-05-17 13:10:00,1.6552,1.6552,1.6552,1.6552,8000000.0
2007-05-17 13:11:00,1.6552,1.6552,1.6551,1.6551,72000000.0
2007-05-17 13:12:00,1.6551,1.6553,1.6551,1.6551,182000000.0
2007-05-17 13:13:00,1.6551,1.6551,1.655,1.655,79800002.0
2007-05-17 13:14:00,1.655,1.655,1.6549,1.6549,52700001.0
2007-05-17 13:15:00,1.6549,1.6549,1.6546,1.6547,202900001.0
2007-05-17 13:16:00,1.6546,1.6547,1.6542,1.6543,1538899996.0
2007-05-17 13:17:00,1.6543,1.6546,1.6543,1.6545,549400002.0
2007-05-17 13:18:00,1.6546,1.6546,1.6545,1.6545,267199999.0
2007-05-17 13:19:00,1.6545,1.6547,1.6545,1.6546,505699992.0
2007-05-17 13:20:00,1.6546,1.6546,1.65445,1.6546,477000007.0
2007-05-17 13:21:00,1.6545,1.6547,1.65445,1.65445,429899992.0
2007-05-17 13:22:00,1.65445,1.6545,1.65445,1.65445,1187599973.0
2007-05-17 13:23:00,1.65445,1.6545,1.6544,1.6544,363699998.0
2007-05-17 13:24:00,1.6544,1.6545,1.6544,1.6544,568099996.0
2007-05-17 13:25:00,1.6544,1.6548,1.6544,1.6546,825999999.0
2007-05-17 13:26:00,1.6546,1.6546,1.65425,1.6543,526199997.0
2007-05-17 13:27:00,1.6543,1.6545,1.6543,1.6544,478099999.0
2007-05-17 13:28:00,1.65445,1.6545,1.65435,1.6545,145399998.0
2007-05-17 13:29:00,1.65445,1.6551,1.65445,1.6548,1468099998.0
2007-05-17 13:30:00,1.6548,1.6548,1.6548,1.6548,433599989.0
2007-05-17 13:31:00,1.6548,1.6549,1.6546,1.65485,581399996.0
2007-05-17 13:32:00,1.6549,1.655,1.65485,1.6549,147400000.0
2007-05-17 13:33:00,1.655,1.655,1.6549,1.655,48699999.0
2007-05-17 13:34:00,1.6551,1.6552,1.655,1.6551,117500000.0
2007-05-17 13:35:00,1.6551,1.6551,1.6548,1.6548,159200000.0
2007-05-17 13:36:00,1.6548,1.6548,1.6545,1.6547,777999997.0
2007-05-17 13:37:00,1.6547,1.6547,1.6546,1.6547,190500005.0
2007-05-17 13:38:00,1.6547,1.6548,1.6547,1.6548,163099998.0
2007-05-17 13:39:00,1.6548,1.6548,1.65465,1.6547,103699995.0
2007-05-17 13:40:00,1.65443,1.65452,1.65405,1.65409,204500000.0
2007-05-17 13:41:00,1.6547,1.6547,1.6547,1.6547,43200000.0
2007-05-17 13:42:00,1.65423,1.65454,1.65399,1.6544,134600002.0
2007-05-17 13:43:00,1.6547,1.6547,1.6547,1.6547,103200000.0
2007-05-17 13:44:00,1.6547,1.6547,1.6547,1.6547,7200000.0
2007-05-17 13:45:00,1.6547,1.655,1.6547,1.655,157499999.0
2007-05-17 13:46:00,1.655,1.655,1.655,1.655,130400000.0
2007-05-17 13:47:00,1.655,1.655,1.655,1.655,16000000.0
2007-05-17 13:48:00,1.655,1.655,1.6549,1.6549,275999998.0
2007-05-17 13:49:00,1.6549,1.655,1.6548,1.6548,1215499979.0
2007-05-17 13:50:00,1.6548,1.6548,1.6547,1.6547,202099997.0
2007-05-17 13:51:00,1.6547,1.6548,1.65465,1.6548,263100000.0
2007-05-17 13:52:00,1.6547,1.6548,1.65465,1.6548,100600000.0
2007-05-17 13:53:00,1.65475,1.6548,1.6545,1.6545,463200003.0
2007-05-17 13:54:00,1.6545,1.6547,1.65445,1.6547,382999994.0
2007-05-17 13:55:00,1.6547,1.6547,1.65455,1.6546,861999979.0
2007-05-17 13:56:00,1.6546,1.6547,1.65455,1.6547,583499989.0
2007-05-17 13:57:00,1.6547,1.6547,1.6544,1.65455,851799992.0
2007-05-17 13:58:00,1.6546,1.6546,1.6545,1.6545,239200000.0
2007-05-17 13:59:00,1.6546,1.6546,1.6545,1.6546,248799992.0
2007-05-17 14:00:00,1.6546,1.6546,1.6545,1.6546,411699997.0
2007-05-17 14:01:00,1.6546,1.6547,1.65445,1.6547,492399995.0
2007-05-17 14:02:00,1.6547,1.6547,1.6547,1.6547,75200000.0
2007-05-17 14:03:00,1.6547,1.6548,1.6547,1.6548,267499998.0
2007-05-17 14:04:00,1.6548,1.6549,1.6547,1.6548,181999996.0
2007-05-17 14:05:00,1.6548,1.6549,1.6548,1.6549,267499997.0
2007-05-17 14:06:00,1.6548,1.6548,1.6547,1.6548,558699991.0
2007-05-17 14:07:00,1.6548,1.6548,1.6548,1.6548,123200000.0
2007-05-17 14:08:00,1.6549,1.655,1.6548,1.655,382100000.0
2007-05-17 14:09:00,1.655,1.6554,1.6549,1.6552,608900001.0
2007-05-17 14:10:00,1.6553,1.6553,1.65515,1.6553,164299998.0
2007-05-17 14:11:00,1.6552,1.6554,1.6552,1.6553,503400001.0
2007-05-17 14:12:00,1.6553,1.6553,1.6552,1.6552,384300000.0
2007-05-17 14:13:00,1.6552,1.6553,1.6551,1.6553,291000001.0
2007-05-17 14:14:00,1.6553,1.6555,1.6553,1.6555,904499996.0
2007-05-17 14:15:00,1.6555,1.6557,1.6551,1.65515,1025599996.0
2007-05-17 14:16:00,1.6551,1.6553,1.65505,1.6552,1663199977.0
2007-05-17 14:17:00,1.6552,1.6553,1.6551,1.6551,419200002.0
2007-05-17 14:18:00,1.6551,1.6551,1.65505,1.6551,185799999.0
2007-05-17 14:19:00,1.6551,1.6554,1.65505,1.6553,646299997.0
2007-05-17 14:20:00,1.6554,1.6558,1.6554,1.6557,1227799985.0
2007-05-17 14:21:00,1.65565,1.65595,1.6556,1.65575,814099998.0
2007-05-17 14:22:00,1.6558,1.6558,1.65565,1.6558,164100001.0
2007-05-17 14:23:00,1.6558,1.6558,1.65565,1.6558,274299999.0
2007-05-17 14:24:00,1.6558,1.656,1.65565,1.656,291200000.0
2007-05-17 14:25:00,1.656,1.656,1.6556,1.6557,259200000.0
2007-05-17 14:26:00,1.6557,1.6558,1.6556,1.6556,333299998.0
2007-05-17 14:27:00,1.6556,1.656,1.6556,1.656,375799999.0
2007-05-17 14:28:00,1.6559,1.6562,1.65545,1.6556,1007300003.0
2007-05-17 14:29:00,1.6557,1.6557,1.6553,1.6554,631200000.0
2007-05-17 14:30:00,1.6555,1.6562,1.6554,1.6558,631200000.0
2007-05-17 14:31:00,1.6557,1.6559,1.6556,1.6556,631200000.0
2007-05-17 14:32:00,1.6556,1.6561,1.6556,1.656,997299999.0
2007-05-17 14:33:00,1.656,1.656,1.6553,1.6556,2033000008.0
2007-05-17 14:34:00,1.6556,1.6557,1.65515,1.6552,2033000008.0
2007-05-17 14:35:00,1.6552,1.6553,1.6551,1.6552,1520399994.0
2007-05-17 14:36:00,1.6552,1.6554,1.65515,1.65515,1134099995.0
2007-05-17 14:37:00,1.6552,1.6552,1.6549,1.6549,263500000.0
2007-05-17 14:38:00,1.655,1.6551,1.6549,1.6549,1588599984.0
2007-05-17 14:39:00,1.6548,1.6552,1.6548,1.6548,1588599984.0
2007-05-17 14:40:00,1.6549,1.6551,1.6548,1.6549,1588599984.0
2007-05-17 14:41:00,1.6548,1.6552,1.6548,1.6549,403099996.0
2007-05-17 14:42:00,1.6548,1.655,1.6548,1.655,1183800004.0
2007-05-17 14:43:00,1.655,1.6553,1.6549,1.6552,1681299975.0
2007-05-17 14:44:00,1.6552,1.6553,1.655,1.655,308300000.0
2007-05-17 14:45:00,1.6551,1.6551,1.65485,1.6549,308300000.0
2007-05-17 14:46:00,1.6549,1.6549,1.65475,1.65475,280600002.0
2007-05-17 14:47:00,1.6547,1.6548,1.6546,1.6547,1336099998.0
2007-05-17 14:48:00,1.6546,1.6551,1.6543,1.6548,1336099998.0
2007-05-17 14:49:00,1.6548,1.6549,1.65435,1.6544,1150100001.0
2007-05-17 14:50:00,1.6546,1.6547,1.6542,1.6542,1185399991.0
2007-05-17 14:51:00,1.6542,1.6544,1.6542,1.6544,1185399991.0
2007-05-17 14:52:00,1.6544,1.6545,1.65425,1.6544,1146900016.0
2007-05-17 14:53:00,1.6544,1.6545,1.6544,1.6545,60100000.0
2007-05-17 14:54:00,1.6545,1.6546,1.65445,1.65455,580199998.0
2007-05-17 14:55:00,1.65455,1.6547,1.65455,1.6547,293400000.0
2007-05-17 14:56:00,1.6547,1.6547,1.6545,1.6545,435599998.0
2007-05-17 14:57:00,1.6545,1.6546,1.65445,1.6545,1896500014.0
2007-05-17 14:58:00,1.6546,1.6546,1.6546,1.6546,54500000.0
2007-05-17 14:59:00,1.6547,1.6547,1.6545,1.6545,1439199992.0
2007-05-17 15:00:00,1.6546,1.6547,1.6544,1.6544,1439199992.0
2007-05-17 15:01:00,1.6546,1.6546,1.6543,1.6544,1439199992.0
2007-05-17 15:02:00,1.6545,1.6545,1.6543,1.6544,457800000.0
2007-05-17 15:03:00,1.6544,1.6544,1.6541,1.6541,675399994.0
2007-05-17 15:04:00,1.6541,1.6542,1.654,1.654,235500001.0
2007-05-17 15:05:00,1.654,1.6541,1.6539,1.654,296400001.0
2007-05-17 15:06:00,1.6541,1.6541,1.6539,1.6541,1038499998.0
2007-05-17 15:07:00,1.6541,1.6541,1.65395,1.65405,1705399992.0
2007-05-17 15:08:00,1.6541,1.6541,1.65395,1.65405,285700000.0
2007-05-17 15:09:00,1.6541,1.6542,1.654,1.6541,491699996.0
2007-05-17 15:10:00,1.6541,1.6544,1.6541,1.65415,491699996.0
2007-05-17 15:11:00,1.65415,1.6542,1.65395,1.65395,655200000.0
2007-05-17 15:12:00,1.654,1.654,1.6537,1.65375,515400000.0
2007-05-17 15:13:00,1.65375,1.6538,1.6536,1.6538,877599999.0
2007-05-17 15:14:00,1.6538,1.6538,1.65355,1.65365,801900002.0
2007-05-17 15:15:00,1.6537,1.654,1.6537,1.6537,1032699997.0
2007-05-17 15:16:00,1.6537,1.6539,1.6537,1.6538,484800015.0
2007-05-17 15:17:00,1.6539,1.6539,1.65375,1.6538,264200002.0
2007-05-17 15:18:00,1.6538,1.6543,1.6538,1.6542,520000004.0
2007-05-17 15:19:00,1.6542,1.6542,1.6541,1.6542,207699999.0
2007-05-17 15:20:00,1.6542,1.6542,1.6541,1.6541,261800000.0
2007-05-17 15:21:00,1.6541,1.6542,1.654,1.6541,1012500003.0
2007-05-17 15:22:00,1.6541,1.6542,1.65405,1.6541,175800000.0
2007-05-17 15:23:00,1.65405,1.6542,1.65405,1.6541,610000002.0
2007-05-17 15:24:00,1.6541,1.6541,1.6541,1.6541,420199986.0
2007-05-17 15:25:00,1.6542,1.6542,1.6541,1.6541,140200000.0
2007-05-17 15:26:00,1.6541,1.6542,1.654,1.6541,588999996.0
2007-05-17 15:27:00,1.6541,1.6541,1.65405,1.6541,15100000.0
2007-05-17 15:28:00,1.6541,1.6541,1.65405,1.65405,97900000.0
2007-05-17 15:29:00,1.65405,1.6541,1.65405,1.6541,75500000.0
2007-05-17 15:30:00,1.6541,1.6546,1.6541,1.6545,436599998.0
2007-05-17 15:31:00,1.6546,1.6548,1.6546,1.6546,350799999.0
2007-05-17 15:32:00,1.6547,1.655,1.6547,1.6549,549699998.0
2007-05-17 15:33:00,1.6549,1.6549,1.6548,1.6548,342300002.0
2007-05-17 15:34:00,1.6549,1.6549,1.6547,1.6547,213099999.0
2007-05-17 15:35:00,1.6547,1.6548,1.65445,1.6545,663499990.0
2007-05-17 15:36:00,1.65445,1.6545,1.6542,1.6542,88700001.0
2007-05-17 15:37:00,1.6541,1.6541,1.654,1.6541,425699999.0
2007-05-17 15:38:00,1.6541,1.6544,1.654,1.6542,1269100006.0
2007-05-17 15:39:00,1.6542,1.6544,1.6541,1.6544,498200002.0
2007-05-17 15:40:00,1.6545,1.6546,1.65445,1.6546,139900004.0
2007-05-17 15:41:00,1.6546,1.6546,1.6544,1.6545,82400000.0
2007-05-17 15:42:00,1.6545,1.6546,1.6545,1.6546,87099999.0
2007-05-17 15:43:00,1.6545,1.6545,1.6543,1.6544,750699997.0
2007-05-17 15:44:00,1.6544,1.6544,1.65415,1.6542,1252900008.0
2007-05-17 15:45:00,1.6542,1.6542,1.6541,1.6542,723799999.0
2007-05-17 15:46:00,1.6542,1.6542,1.654,1.6541,475799999.0
2007-05-17 15:47:00,1.6542,1.6543,1.6542,1.6542,234599994.0
2007-05-17 15:48:00,1.6542,1.6542,1.65395,1.6541,369500004.0
2007-05-17 15:49:00,1.6541,1.6543,1.65395,1.6543,1916399971.0
2007-05-17 15:50:00,1.6543,1.6543,1.6541,1.6541,1964499996.0
2007-05-17 15:51:00,1.6543,1.6544,1.65415,1.6543,1964499996.0
2007-05-17 15:52:00,1.6543,1.6544,1.6543,1.6543,1510599970.0
2007-05-17 15:53:00,1.6543,1.6543,1.65395,1.65395,717699999.0
2007-05-17 15:54:00,1.654,1.6542,1.654,1.6542,1033499996.0
2007-05-17 15:55:00,1.6542,1.6542,1.6541,1.6542,755899998.0
2007-05-17 15:56:00,1.6542,1.6544,1.6542,1.6544,1268900006.0
2007-05-17 15:57:00,1.6545,1.6545,1.6544,1.6544,16800000.0
2007-05-17 15:58:00,1.6544,1.6545,1.6542,1.6544,540499997.0
2007-05-17 15:59:00,1.6544,1.6544,1.6542,1.6542,1221800004.0
2007-05-17 16:00:00,1.6542,1.6544,1.654,1.6543,815900001.0
2007-05-17 16:01:00,1.6544,1.6548,1.6543,1.6547,815900001.0
2007-05-17 16:02:00,1.6547,1.6552,1.6547,1.655,1014999999.0
2007-05-17 16:03:00,1.655,1.6551,1.65485,1.655,647099990.0
2007-05-17 16:04:00,1.655,1.655,1.6549,1.6549,251799998.0
2007-05-17 16:05:00,1.6549,1.655,1.6548,1.655,322799998.0
2007-05-17 16:06:00,1.655,1.6551,1.6547,1.6547,1117800003.0
2007-05-17 16:07:00,1.6547,1.6548,1.6547,1.6548,1164300003.0
2007-05-17 16:08:00,1.6548,1.6548,1.6547,1.6548,357500001.0
2007-05-17 16:09:00,1.6548,1.6548,1.6547,1.6547,637000004.0
2007-05-17 16:10:00,1.6547,1.6548,1.65465,1.6548,631100000.0
2007-05-17 16:11:00,1.6548,1.6548,1.6547,1.6548,345300001.0
2007-05-17 16:12:00,1.65475,1.6548,1.65475,1.6548,34600000.0
2007-05-17 16:13:00,1.6548,1.655,1.65475,1.6549,737899997.0
2007-05-17 16:14:00,1.6549,1.655,1.6549,1.655,130400000.0
2007-05-17 16:15:00,1.655,1.6551,1.6549,1.655,192699999.0
2007-05-17 16:16:00,1.655,1.655,1.65495,1.655,54600000.0
2007-05-17 16:17:00,1.655,1.6551,1.65485,1.6551,1424300002.0
2007-05-17 16:18:00,1.6551,1.6551,1.6551,1.6551,100800000.0
2007-05-17 16:19:00,1.6551,1.6551,1.655,1.6551,193600000.0
2007-05-17 16:20:00,1.655,1.6551,1.6549,1.6549,359600000.0
2007-05-17 16:21:00,1.6549,1.65515,1.6549,1.65505,113599998.0
2007-05-17 16:22:00,1.655,1.6551,1.6549,1.655,617999993.0
2007-05-17 16:23:00,1.6551,1.6552,1.6551,1.6552,388299998.0
2007-05-17 16:24:00,1.6551,1.6552,1.655,1.6551,246900001.0
2007-05-17 16:25:00,1.6551,1.6551,1.65495,1.655,166600002.0
2007-05-17 16:26:00,1.65495,1.65525,1.65495,1.65515,342699997.0
2007-05-17 16:27:00,1.6552,1.6553,1.65505,1.65505,847099981.0
2007-05-17 16:28:00,1.6552,1.6552,1.65505,1.6551,690299983.0
2007-05-17 16:29:00,1.65505,1.6552,1.65505,1.65515,501700000.0
2007-05-17 16:30:00,1.6551,1.6552,1.6551,1.6552,418399999.0
2007-05-17 16:31:00,1.6552,1.6552,1.655,1.6551,455299998.0
2007-05-17 16:32:00,1.6551,1.6552,1.655,1.6551,703899993.0
2007-05-17 16:33:00,1.6551,1.6551,1.655,1.6551,189799995.0
2007-05-17 16:34:00,1.65515,1.6552,1.65515,1.6552,24000000.0
2007-05-17 16:35:00,1.6552,1.6552,1.6548,1.6549,693899993.0
2007-05-17 16:36:00,1.6549,1.6549,1.6548,1.6548,298999996.0
2007-05-17 16:37:00,1.65475,1.65515,1.65475,1.65505,769799990.0
2007-05-17 16:38:00,1.65515,1.65515,1.655,1.655,819800000.0
2007-05-17 16:39:00,1.655,1.655,1.6548,1.6549,880999994.0
2007-05-17 16:40:00,1.6549,1.6549,1.65475,1.6548,413000009.0
2007-05-17 16:41:00,1.6548,1.65535,1.6548,1.6552,320300006.0
2007-05-17 16:42:00,1.65535,1.65535,1.6552,1.6552,48600000.0
2007-05-17 16:43:00,1.65525,1.6554,1.65525,1.6554,662300000.0
2007-05-17 16:44:00,1.6554,1.6554,1.65515,1.65515,552800000.0
2007-05-17 16:45:00,1.6552,1.6553,1.65505,1.6553,861899996.0
2007-05-17 16:46:00,1.6551,1.6551,1.655,1.6551,99000000.0
2007-05-17 16:47:00,1.6551,1.6551,1.65505,1.6551,99000000.0
2007-05-17 16:48:00,1.6551,1.6551,1.65495,1.655,1969899963.0
2007-05-17 16:49:00,1.655,1.6551,1.655,1.6551,597599992.0
2007-05-17 16:50:00,1.6551,1.6552,1.6551,1.6552,975099996.0
2007-05-17 16:51:00,1.6552,1.6552,1.6551,1.6552,88700002.0
2007-05-17 16:52:00,1.6552,1.6553,1.65515,1.65515,197299996.0
2007-05-17 16:53:00,1.6552,1.6552,1.65515,1.6552,59900000.0
2007-05-17 16:54:00,1.6553,1.6553,1.6552,1.6552,9600000.0
2007-05-17 16:55:00,1.6552,1.6553,1.65495,1.65515,63200000.0
2007-05-17 16:56:00,1.65506,1.65519,1.65466,1.65468,258900000.0
2007-05-17 16:57:00,1.65498,1.65498,1.65438,1.65471,138199997.0
2007-05-17 16:58:00,1.65496,1.65499,1.65433,1.65459,223700001.0
2007-05-17 16:59:00,1.65457,1.65467,1.65407,1.65446,943099993.0
2007-05-17 17:00:00,1.65442,1.65462,1.65402,1.65457,1075299996.0
2007-05-17 17:01:00,1.65445,1.65476,1.65418,1.65465,273000004.0
2007-05-17 17:02:00,1.65472,1.65476,1.65422,1.65462,643899995.0
2007-05-17 17:03:00,1.65453,1.6547,1.6544,1.65468,106099998.0
2007-05-17 17:04:00,1.65469,1.65479,1.65446,1.65468,658799993.0
2007-05-17 17:05:00,1.65457,1.65479,1.65425,1.65471,303299997.0
2007-05-17 17:06:00,1.6548,1.65481,1.65437,1.65471,187599999.0
2007-05-17 17:07:00,1.65457,1.65487,1.65419,1.65469,521599995.0
2007-05-17 17:08:00,1.6548,1.6548,1.65427,1.6547,842500000.0
2007-05-17 17:09:00,1.6547,1.65477,1.65418,1.65475,395100002.0
2007-05-17 17:10:00,1.65462,1.65475,1.65386,1.65461,546999995.0
2007-05-17 17:11:00,1.65432,1.65469,1.65417,1.65469,92600000.0
2007-05-17 17:12:00,1.65457,1.65473,1.65434,1.65468,204299998.0
2007-05-17 17:13:00,1.6549,1.6549,1.6549,1.6549,347800014.0
2007-05-17 17:14:00,1.6549,1.6549,1.6548,1.6549,151300003.0
2007-05-17 17:15:00,1.6549,1.655,1.6548,1.655,628100015.0
2007-05-17 17:16:00,1.655,1.6551,1.655,1.655,415199994.0
2007-05-17 17:17:00,1.6551,1.6551,1.6549,1.655,1189399985.0
2007-05-17 17:18:00,1.655,1.6551,1.6549,1.6549,963400005.0
2007-05-17 17:19:00,1.6549,1.655,1.6548,1.655,963400005.0
2007-05-17 17:20:00,1.655,1.655,1.655,1.655,50300000.0
2007-05-17 17:21:00,1.655,1.6551,1.655,1.655,217000005.0
2007-05-17 17:22:00,1.655,1.655,1.6548,1.6548,589099991.0
2007-05-17 17:23:00,1.6548,1.6548,1.6547,1.6547,8800000.0
2007-05-17 17:24:00,1.6547,1.6548,1.6546,1.6548,91099999.0
2007-05-17 17:25:00,1.6548,1.6549,1.6548,1.6548,599900011.0
2007-05-17 17:26:00,1.6548,1.6548,1.6548,1.6548,1147200019.0
2007-05-17 17:27:00,1.6548,1.6549,1.6548,1.6549,572700010.0
2007-05-17 17:28:00,1.6549,1.6549,1.6548,1.6548,548399998.0
2007-05-17 17:29:00,1.6548,1.6549,1.65475,1.6548,776399995.0
2007-05-17 17:30:00,1.6548,1.6549,1.6548,1.65485,238800004.0
2007-05-17 17:31:00,1.65495,1.65495,1.6549,1.6549,9600000.0
2007-05-17 17:32:00,1.6549,1.6549,1.6549,1.6549,344000003.0
2007-05-17 17:33:00,1.65485,1.655,1.65485,1.655,996099995.0
2007-05-17 17:34:00,1.655,1.65505,1.655,1.655,587600000.0
2007-05-17 17:35:00,1.65418,1.65481,1.65399,1.65427,618700000.0
2007-05-17 17:36:00,1.655,1.6551,1.655,1.6551,201299999.0
2007-05-17 17:37:00,1.6551,1.6551,1.655,1.6551,307099999.0
2007-05-17 17:38:00,1.6551,1.6552,1.65505,1.6552,840300004.0
2007-05-17 17:39:00,1.6553,1.6554,1.6551,1.6552,1652400015.0
2007-05-17 17:40:00,1.6553,1.6557,1.6553,1.65555,1119400000.0
2007-05-17 17:41:00,1.65555,1.6558,1.65555,1.6558,225999999.0
2007-05-17 17:42:00,1.6558,1.6558,1.6557,1.65575,430600000.0
2007-05-17 17:43:00,1.65575,1.6558,1.65575,1.6558,195999999.0
2007-05-17 17:44:00,1.6558,1.6559,1.65575,1.6559,371800003.0
2007-05-17 17:45:00,1.6559,1.6559,1.6558,1.6559,473499998.0
2007-05-17 17:46:00,1.6559,1.6561,1.65585,1.656,543500000.0
2007-05-17 17:47:00,1.656,1.6561,1.65585,1.6559,847199987.0
2007-05-17 17:48:00,1.6558,1.6558,1.6558,1.6558,189800000.0
2007-05-17 17:49:00,1.6558,1.6558,1.65575,1.6558,189800000.0
2007-05-17 17:50:00,1.6558,1.6558,1.6558,1.6558,92800000.0
2007-05-17 17:51:00,1.6558,1.6559,1.65575,1.65575,416600002.0
2007-05-17 17:52:00,1.6558,1.6559,1.65575,1.6559,224000000.0
2007-05-17 17:53:00,1.6559,1.6559,1.6557,1.6558,875700001.0
2007-05-17 17:54:00,1.6558,1.6558,1.65575,1.6558,55500000.0
2007-05-17 17:55:00,1.6558,1.6558,1.6556,1.6557,709499997.0
2007-05-17 17:56:00,1.6557,1.6557,1.6556,1.6556,902400009.0
2007-05-17 17:57:00,1.6556,1.6556,1.6556,1.6556,225600002.0
2007-05-17 17:58:00,1.6556,1.6556,1.65545,1.65545,598099993.0
2007-05-17 17:59:00,1.6557,1.6557,1.6555,1.6557,1489599998.0
2007-05-17 18:00:00,1.6556,1.6557,1.6555,1.6555,1489599998.0
2007-05-17 18:01:00,1.6555,1.6556,1.65545,1.65545,1855999978.0
2007-05-17 18:02:00,1.65545,1.6555,1.65545,1.6555,1695799974.0
2007-05-17 18:03:00,1.6554,1.6558,1.6554,1.6556,1727099978.0
2007-05-17 18:04:00,1.6556,1.6557,1.6556,1.6556,1727099978.0
2007-05-17 18:05:00,1.65555,1.6556,1.6555,1.6555,721000002.0
2007-05-17 18:06:00,1.6555,1.6555,1.6555,1.6555,2117100011.0
2007-05-17 18:07:00,1.6554,1.6555,1.6554,1.6555,2087500008.0
2007-05-17 18:08:00,1.6555,1.6556,1.65545,1.6555,2087500008.0
2007-05-17 18:09:00,1.6555,1.6557,1.6555,1.6556,582400004.0
2007-05-17 18:10:00,1.6557,1.6557,1.6555,1.6555,582400004.0
2007-05-17 18:11:00,1.6554,1.6556,1.6554,1.6555,582400004.0
2007-05-17 18:12:00,1.6557,1.6557,1.6556,1.6556,582400004.0
2007-05-17 18:13:00,1.6557,1.6557,1.6555,1.6556,582400004.0
2007-05-17 18:14:00,1.6557,1.6557,1.6556,1.6557,582400004.0
2007-05-17 18:15:00,1.6557,1.6557,1.6555,1.6555,1994800018.0
2007-05-17 18:16:00,1.6555,1.6556,1.6555,1.6556,850000001.0
2007-05-17 18:17:00,1.6556,1.6556,1.6556,1.6556,40800000.0
2007-05-17 18:18:00,1.6556,1.6556,1.6556,1.6556,21600000.0
2007-05-17 18:19:00,1.6556,1.6557,1.6556,1.6557,60800000.0
2007-05-17 18:20:00,1.65565,1.6558,1.6556,1.6557,1141299996.0
2007-05-17 18:21:00,1.6557,1.6558,1.65555,1.65555,431500001.0
2007-05-17 18:22:00,1.65555,1.6556,1.6554,1.6554,435299997.0
2007-05-17 18:23:00,1.6554,1.6555,1.65535,1.6554,1072000004.0
2007-05-17 18:24:00,1.6554,1.6555,1.6552,1.6553,280300000.0
2007-05-17 18:25:00,1.6552,1.6554,1.6552,1.6553,374700000.0
2007-05-17 18:26:00,1.6552,1.65545,1.65515,1.6554,1076500003.0
2007-05-17 18:27:00,1.65545,1.6556,1.65535,1.6555,1374200007.0
2007-05-17 18:28:00,1.6555,1.6557,1.6554,1.6557,377699999.0
2007-05-17 18:29:00,1.6557,1.6557,1.65545,1.65555,1008599991.0
2007-05-17 18:30:00,1.6556,1.6557,1.6554,1.6554,768499992.0
2007-05-17 18:31:00,1.65535,1.6556,1.65535,1.6555,699399997.0
2007-05-17 18:32:00,1.6555,1.6555,1.65545,1.6555,25800000.0
2007-05-17 18:33:00,1.6555,1.6555,1.6555,1.6555,11200000.0
2007-05-17 18:34:00,1.6555,1.6555,1.65545,1.6555,138400000.0
2007-05-17 18:35:00,1.65545,1.6558,1.65545,1.6556,868499994.0
2007-05-17 18:36:00,1.6556,1.6559,1.6556,1.6558,1912899999.0
2007-05-17 18:37:00,1.6558,1.6558,1.65565,1.65565,1696600000.0
2007-05-17 18:38:00,1.65565,1.6558,1.6556,1.6556,1094699996.0
2007-05-17 18:39:00,1.6556,1.6556,1.65555,1.6556,469199999.0
2007-05-17 18:40:00,1.6556,1.6557,1.65555,1.6557,1323700002.0
2007-05-17 18:41:00,1.65565,1.6557,1.65545,1.6556,1631499990.0
2007-05-17 18:42:00,1.6556,1.6556,1.6555,1.6556,1021000009.0
2007-05-17 18:43:00,1.6556,1.6556,1.6555,1.6555,1294299985.0
2007-05-17 18:44:00,1.6555,1.6555,1.6554,1.6554,583300001.0
2007-05-17 18:45:00,1.6554,1.6555,1.6554,1.6555,93900000.0
2007-05-17 18:46:00,1.6555,1.6555,1.6554,1.6554,229400000.0
2007-05-17 18:47:00,1.6554,1.6554,1.6554,1.6554,60700000.0
2007-05-17 18:48:00,1.6555,1.6555,1.65535,1.65535,420399994.0
2007-05-17 18:49:00,1.6554,1.6556,1.6553,1.6555,610200005.0
2007-05-17 18:50:00,1.6556,1.6556,1.6554,1.65545,2038799997.0
2007-05-17 18:51:00,1.6556,1.6558,1.65555,1.6558,173899995.0
2007-05-17 18:52:00,1.6558,1.6558,1.65565,1.6558,341699999.0
2007-05-17 18:53:00,1.65575,1.6558,1.6556,1.6557,2123300013.0
2007-05-17 18:54:00,1.6558,1.6558,1.65565,1.65565,142100003.0
2007-05-17 18:55:00,1.6557,1.6557,1.6556,1.6557,184299999.0
2007-05-17 18:56:00,1.6557,1.6558,1.65565,1.6557,184299999.0
2007-05-17 18:57:00,1.6557,1.6557,1.6556,1.6557,974900006.0
2007-05-17 18:58:00,1.6557,1.6558,1.6556,1.6556,341600000.0
2007-05-17 18:59:00,1.6556,1.6557,1.65555,1.6557,282399999.0
2007-05-17 19:00:00,1.6557,1.6557,1.6555,1.6556,320199997.0
2007-05-17 19:01:00,1.6556,1.6556,1.6555,1.6555,320199997.0
2007-05-17 19:02:00,1.6555,1.6556,1.6555,1.6556,1016699980.0
2007-05-17 19:03:00,1.6556,1.6556,1.65545,1.65545,1457399991.0
2007-05-17 19:04:00,1.65545,1.6556,1.65545,1.65555,1155700020.0
2007-05-17 19:05:00,1.65555,1.6557,1.65545,1.65565,661899994.0
2007-05-17 19:06:00,1.6557,1.6557,1.6556,1.6557,190400000.0
2007-05-17 19:07:00,1.6557,1.6557,1.6556,1.6557,383900002.0
2007-05-17 19:08:00,1.65565,1.6557,1.6556,1.6556,209300000.0
2007-05-17 19:09:00,1.6556,1.6556,1.6556,1.6556,256099993.0
2007-05-17 19:10:00,1.6556,1.6557,1.65555,1.65565,630099997.0
2007-05-17 19:11:00,1.6557,1.6558,1.6557,1.6558,750299987.0
2007-05-17 19:12:00,1.6558,1.6559,1.6558,1.6558,332299997.0
2007-05-17 19:13:00,1.6558,1.6558,1.6558,1.6558,153199996.0
2007-05-17 19:14:00,1.6558,1.6558,1.65575,1.65575,477399997.0
2007-05-17 19:15:00,1.6558,1.6558,1.65575,1.65575,386099993.0
2007-05-17 19:16:00,1.65575,1.6558,1.65575,1.6558,431499998.0
2007-05-17 19:17:00,1.6558,1.6558,1.65575,1.65575,360500011.0
2007-05-17 19:18:00,1.65575,1.6558,1.65565,1.6558,636599999.0
2007-05-17 19:19:00,1.6559,1.656,1.6556,1.6559,1874100013.0
2007-05-17 19:20:00,1.6559,1.6559,1.6559,1.6559,12800000.0
2007-05-17 19:21:00,1.6559,1.6563,1.6559,1.65625,669399996.0
2007-05-17 19:22:00,1.6563,1.6563,1.656,1.6562,1297599972.0
2007-05-17 19:23:00,1.6562,1.6562,1.6562,1.6562,99200000.0
2007-05-17 19:24:00,1.6562,1.6563,1.6562,1.6562,145899999.0
2007-05-17 19:25:00,1.6562,1.6562,1.6562,1.6562,304000000.0
2007-05-17 19:26:00,1.6562,1.6563,1.6561,1.6561,670599986.0
2007-05-17 19:27:00,1.65615,1.6562,1.65585,1.6559,1404700011.0
2007-05-17 19:28:00,1.656,1.656,1.6559,1.6559,675399997.0
2007-05-17 19:29:00,1.6559,1.6559,1.65575,1.65585,92899999.0
2007-05-17 19:30:00,1.6559,1.6559,1.6555,1.6556,226699999.0
2007-05-17 19:31:00,1.6556,1.6557,1.6556,1.6557,42400000.0
2007-05-17 19:32:00,1.6557,1.6557,1.6556,1.6556,41600000.0
2007-05-17 19:33:00,1.6556,1.6556,1.6556,1.6556,9600000.0
2007-05-17 19:34:00,1.6556,1.6557,1.65555,1.6556,209800000.0
2007-05-17 19:35:00,1.6555,1.6555,1.6555,1.6555,74400002.0
2007-05-17 19:36:00,1.6556,1.6556,1.6554,1.6554,114400000.0
2007-05-17 19:37:00,1.6554,1.6554,1.65525,1.6553,874599994.0
2007-05-17 19:38:00,1.65525,1.6553,1.65525,1.6553,452000000.0
2007-05-17 19:39:00,1.65525,1.6553,1.6552,1.6552,254499998.0
2007-05-17 19:40:00,1.6552,1.6553,1.6552,1.6552,434000001.0
2007-05-17 19:41:00,1.65525,1.6553,1.6552,1.6553,99100002.0
2007-05-17 19:42:00,1.6553,1.6553,1.6553,1.6553,94199998.0
2007-05-17 19:43:00,1.6553,1.6555,1.6553,1.6555,203199998.0
2007-05-17 19:44:00,1.6555,1.6555,1.6555,1.6555,2400000.0
2007-05-17 19:45:00,1.6555,1.6555,1.65545,1.6555,12800000.0
2007-05-17 19:46:00,1.6555,1.6555,1.6555,1.6555,15200000.0
2007-05-17 19:47:00,1.6555,1.6555,1.6554,1.6555,47262499.0
2007-05-17 19:48:00,1.6555,1.6555,1.6555,1.6555,33625000.0
2007-05-17 19:49:00,1.6555,1.6555,1.6555,1.6555,32650000.0
2007-05-17 19:50:00,1.6555,1.6555,1.6555,1.6555,9562500.0
2007-05-17 19:51:00,1.6555,1.6555,1.6554,1.6554,7337500.0
2007-05-17 19:52:00,1.6554,1.6554,1.65535,1.6554,771499989.0
2007-05-17 19:53:00,1.6554,1.6555,1.6554,1.6555,776699994.0
2007-05-17 19:54:00,1.6555,1.6558,1.6554,1.6558,1070599998.0
2007-05-17 19:55:00,1.6557,1.6558,1.6556,1.6558,340800004.0
2007-05-17 19:56:00,1.6558,1.6559,1.65575,1.6559,340800004.0
2007-05-17 19:57:00,1.6559,1.6559,1.65585,1.6559,52300000.0
2007-05-17 19:58:00,1.6559,1.6559,1.6559,1.6559,1296499967.0
2007-05-17 19:59:00,1.6559,1.6559,1.6559,1.6559,178200001.0
2007-05-17 20:00:00,1.6559,1.6559,1.6558,1.6558,531399991.0
2007-05-17 20:01:00,1.6558,1.6558,1.6558,1.6558,285199996.0
2007-05-17 20:02:00,1.6558,1.6558,1.65575,1.6558,1068400003.0
2007-05-17 20:03:00,1.6558,1.656,1.6558,1.6559,2101199992.0
2007-05-17 20:04:00,1.6559,1.6559,1.6559,1.6559,947399992.0
2007-05-17 20:05:00,1.6559,1.656,1.6559,1.6559,663700005.0
2007-05-17 20:06:00,1.6559,1.6559,1.65585,1.65585,200800000.0
2007-05-17 20:07:00,1.65585,1.6559,1.65585,1.6559,68800000.0
2007-05-17 20:08:00,1.6559,1.656,1.65575,1.6558,925300000.0
2007-05-17 20:09:00,1.6558,1.6559,1.65575,1.6559,1741799976.0
2007-05-17 20:10:00,1.6559,1.6559,1.6559,1.6559,346699993.0
2007-05-17 20:11:00,1.6559,1.6559,1.6559,1.6559,61599999.0
2007-05-17 20:12:00,1.6559,1.6559,1.6559,1.6559,33599998.0
2007-05-17 20:13:00,1.6559,1.656,1.6559,1.656,46400000.0
2007-05-17 20:14:00,1.656,1.656,1.6559,1.656,441400001.0
2007-05-17 20:15:00,1.6559,1.6559,1.6559,1.6559,2029199977.0
2007-05-17 20:16:00,1.6559,1.6559,1.6559,1.6559,167700000.0
2007-05-17 20:17:00,1.6559,1.6559,1.6559,1.6559,54400000.0
2007-05-17 20:18:00,1.6559,1.6559,1.65575,1.6558,960000002.0
2007-05-17 20:19:00,1.6558,1.6558,1.6558,1.6558,493599998.0
2007-05-17 20:20:00,1.6559,1.6559,1.65585,1.65585,144599998.0
2007-05-17 20:21:00,1.65585,1.6559,1.65585,1.65585,54100000.0
2007-05-17 20:22:00,1.6559,1.656,1.6559,1.656,71200000.0
2007-05-17 20:23:00,1.656,1.656,1.65575,1.65575,169799994.0
2007-05-17 20:24:00,1.6559,1.6561,1.6558,1.6561,986800004.0
2007-05-17 20:25:00,1.6561,1.6562,1.6561,1.6562,85299999.0
2007-05-17 20:26:00,1.6562,1.6562,1.656,1.6561,386200000.0
2007-05-17 20:27:00,1.6561,1.6562,1.6561,1.6562,307999999.0
2007-05-17 20:28:00,1.6562,1.6564,1.6561,1.6563,580800001.0
2007-05-17 20:29:00,1.6563,1.6563,1.6562,1.6562,335999999.0
2007-05-17 20:30:00,1.6562,1.6563,1.65615,1.6563,1315400000.0
2007-05-17 20:31:00,1.6563,1.6563,1.65615,1.6562,795100004.0
2007-05-17 20:32:00,1.6562,1.6563,1.6562,1.6562,770199990.0
2007-05-17 20:33:00,1.65602,1.65621,1.65584,1.65592,591300013.0
2007-05-17 20:34:00,1.6562,1.6563,1.6562,1.6563,256699996.0
2007-05-17 20:35:00,1.6563,1.6563,1.65625,1.65625,117100000.0
2007-05-17 20:36:00,1.6563,1.6563,1.6562,1.6562,1017599979.0
2007-05-17 20:37:00,1.65606,1.65606,1.65587,1.65587,466099994.0
2007-05-17 20:38:00,1.6563,1.6564,1.6562,1.6563,137600000.0
2007-05-17 20:39:00,1.6563,1.6563,1.6562,1.6562,72799998.0
2007-05-17 20:40:00,1.6562,1.6562,1.6562,1.6562,16799999.0
2007-05-17 20:41:00,1.6562,1.6562,1.65615,1.6562,234699989.0
2007-05-17 20:42:00,1.6562,1.6562,1.6561,1.6561,208599996.0
2007-05-17 20:43:00,1.6561,1.6561,1.65605,1.65605,84599998.0
2007-05-17 20:44:00,1.6561,1.6561,1.6561,1.6561,302600000.0
2007-05-17 20:45:00,1.6561,1.6562,1.6561,1.6562,378799999.0
2007-05-17 20:46:00,1.6562,1.6562,1.6561,1.6561,1394200000.0
2007-05-17 20:47:00,1.6561,1.6562,1.6561,1.6562,505400002.0
2007-05-17 20:48:00,1.6561,1.6562,1.6561,1.6561,251200000.0
2007-05-17 20:49:00,1.6562,1.6562,1.65605,1.65605,251200000.0
2007-05-17 20:50:00,1.65605,1.6563,1.65605,1.65625,1501500002.0
2007-05-17 20:51:00,1.6563,1.6564,1.65625,1.65635,755999997.0
2007-05-17 20:52:00,1.65635,1.6566,1.65635,1.6565,1364800007.0
2007-05-17 20:53:00,1.6565,1.6565,1.6565,1.6565,296599998.0
2007-05-17 20:54:00,1.6565,1.6565,1.65645,1.65645,149600000.0
2007-05-17 20:55:00,1.65645,1.6566,1.65645,1.6565,657700001.0
2007-05-17 20:56:00,1.6565,1.6565,1.6565,1.6565,101600000.0
2007-05-17 20:57:00,1.6565,1.6565,1.6565,1.6565,41600000.0
2007-05-17 20:58:00,1.6565,1.6566,1.6565,1.6566,115999998.0
2007-05-17 20:59:00,1.6566,1.6569,1.65655,1.6567,849700001.0
2007-05-17 21:00:00,1.6567,1.6568,1.6565,1.65665,1910500003.0
2007-05-17 21:01:00,1.65665,1.6567,1.65665,1.65665,166200004.0
2007-05-17 21:02:00,1.6567,1.6567,1.65655,1.6566,1413500001.0
2007-05-17 21:03:00,1.6566,1.6568,1.6566,1.6568,74500000.0
2007-05-17 21:04:00,1.6568,1.6568,1.6564,1.6565,1691200015.0
2007-05-17 21:05:00,1.6565,1.6565,1.65635,1.6564,162000003.0
2007-05-17 21:06:00,1.65635,1.6564,1.65635,1.6564,13400000.0
2007-05-17 21:07:00,1.6564,1.6564,1.65635,1.6564,98999999.0
2007-05-17 21:08:00,1.6564,1.6564,1.6563,1.6564,129600000.0
2007-05-17 21:09:00,1.6564,1.6564,1.6564,1.6564,207200000.0
2007-05-17 21:10:00,1.6564,1.6564,1.6563,1.6563,149100003.0
2007-05-17 21:11:00,1.6564,1.6564,1.6561,1.6561,668799998.0
2007-05-17 21:12:00,1.65605,1.6561,1.6559,1.656,704800013.0
2007-05-17 21:13:00,1.656,1.656,1.656,1.656,9600000.0
2007-05-17 21:14:00,1.656,1.656,1.656,1.656,16000000.0
2007-05-17 21:15:00,1.65575,1.65584,1.65568,1.65568,309600001.0
2007-05-17 21:16:00,1.656,1.656,1.656,1.656,40800000.0
2007-05-17 21:17:00,1.656,1.6561,1.65595,1.6561,162800000.0
2007-05-17 21:18:00,1.6561,1.6561,1.656,1.6561,1221499993.0
2007-05-17 21:19:00,1.6562,1.6562,1.6561,1.6562,1334600005.0
2007-05-17 21:20:00,1.6562,1.6563,1.6562,1.6563,1334600005.0
2007-05-17 21:21:00,1.6564,1.6564,1.6563,1.6563,1334099972.0
2007-05-17 21:22:00,1.6562,1.6564,1.65615,1.6562,1334099972.0
2007-05-17 21:24:00,1.6562,1.6563,1.6562,1.65625,1335799974.0
2007-05-17 21:25:00,1.6563,1.6564,1.6563,1.6564,95200000.0
2007-05-17 21:26:00,1.6564,1.6564,1.6563,1.6564,319999997.0
2007-05-17 21:27:00,1.6563,1.6563,1.6563,1.6563,237300000.0
2007-05-17 21:28:00,1.6563,1.6563,1.6562,1.6562,322000000.0
2007-05-17 21:29:00,1.6562,1.6564,1.65615,1.6563,1029800001.0
2007-05-17 21:30:00,1.6563,1.6565,1.6563,1.65635,255499999.0
2007-05-17 21:31:00,1.65635,1.65635,1.65625,1.65625,206099997.0
2007-05-17 21:32:00,1.6563,1.6564,1.65625,1.6564,1124499983.0
2007-05-17 21:33:00,1.6564,1.6564,1.6563,1.6563,60000000.0
2007-05-17 21:34:00,1.6563,1.6563,1.6563,1.6563,84599998.0
2007-05-17 21:35:00,1.6563,1.6563,1.65585,1.65585,1290999990.0
2007-05-17 21:36:00,1.6558,1.6561,1.6558,1.6561,863499999.0
2007-05-17 21:37:00,1.6561,1.6561,1.656,1.6561,348000002.0
2007-05-17 21:38:00,1.6561,1.6561,1.656,1.656,84000000.0
2007-05-17 21:39:00,1.6559,1.6562,1.6559,1.6562,496400001.0
2007-05-17 21:40:00,1.6562,1.6562,1.6562,1.6562,247500000.0
2007-05-17 21:41:00,1.6562,1.6562,1.656,1.6561,1418599994.0
2007-05-17 21:42:00,1.6561,1.6561,1.65605,1.6561,1036499993.0
2007-05-17 21:43:00,1.6561,1.6561,1.6561,1.6561,373400002.0
2007-05-17 21:44:00,1.6561,1.6561,1.6561,1.6561,206700001.0
2007-05-17 21:45:00,1.6562,1.6562,1.6562,1.6562,55200000.0
2007-05-17 21:46:00,1.6562,1.6562,1.6562,1.6562,287600008.0
2007-05-17 21:47:00,1.6562,1.6563,1.6562,1.6563,673000001.0
2007-05-17 21:48:00,1.6563,1.6563,1.6562,1.6562,505100000.0
2007-05-17 21:49:00,1.6562,1.6562,1.6562,1.6562,153199996.0
2007-05-17 21:50:00,1.6562,1.6562,1.6562,1.6562,98299999.0
2007-05-17 21:51:00,1.6562,1.6562,1.65615,1.65615,245999999.0
2007-05-17 21:52:00,1.65615,1.6562,1.65615,1.6562,448800005.0
2007-05-17 21:53:00,1.6562,1.6562,1.6562,1.6562,249199996.0
2007-05-17 21:54:00,1.6562,1.6562,1.6562,1.6562,331499995.0
2007-05-17 21:55:00,1.6562,1.6562,1.6562,1.6562,36800000.0
2007-05-17 21:56:00,1.6562,1.6563,1.65615,1.6563,774900018.0
2007-05-17 21:57:00,1.6563,1.6563,1.6562,1.6563,468100005.0
2007-05-17 21:58:00,1.65625,1.6563,1.65615,1.65625,245100004.0
2007-05-17 21:59:00,1.65619,1.65619,1.6559,1.6559,54700001.0
2007-05-17 22:00:00,1.6563,1.6563,1.6563,1.6563,168800001.0
2007-05-17 22:01:00,1.6563,1.6563,1.6562,1.6562,139200000.0
2007-05-17 22:02:00,1.65578,1.6561,1.65578,1.6561,191600002.0
2007-05-17 22:03:00,1.6563,1.6563,1.6563,1.6563,204000000.0
2007-05-17 22:04:00,1.6563,1.6563,1.6563,1.6563,33600000.0
2007-05-17 22:05:00,1.6562,1.6562,1.6561,1.6561,209499999.0
2007-05-17 22:06:00,1.6561,1.6561,1.6561,1.6561,3200000.0
2007-05-17 22:07:00,1.65557,1.65594,1.65557,1.65587,108800001.0
2007-05-17 22:08:00,1.6561,1.6561,1.656,1.656,136000000.0
2007-05-17 22:09:00,1.656,1.656,1.656,1.656,25600000.0
2007-05-17 22:10:00,1.656,1.656,1.656,1.656,9600000.0
2007-05-17 22:11:00,1.656,1.656,1.6559,1.6559,22400000.0
2007-05-17 22:12:00,1.656,1.656,1.65585,1.656,223799998.0
2007-05-17 22:13:00,1.6559,1.656,1.6558,1.6559,323400002.0
2007-05-17 22:14:00,1.6559,1.6559,1.6559,1.6559,116000000.0
2007-05-17 22:15:00,1.6559,1.6559,1.6558,1.6558,290399998.0
2007-05-17 22:16:00,1.6558,1.6559,1.6558,1.6559,34400000.0
2007-05-17 22:17:00,1.6559,1.6559,1.6559,1.6559,38400000.0
2007-05-17 22:18:00,1.6559,1.6559,1.6559,1.6559,10200000.0
2007-05-17 22:19:00,1.6559,1.6559,1.6559,1.6559,699299987.0
2007-05-17 22:20:00,1.6559,1.656,1.6559,1.65595,1325699984.0
2007-05-17 22:21:00,1.65595,1.656,1.65595,1.65595,536700000.0
2007-05-17 22:22:00,1.65595,1.6561,1.65595,1.656,930600021.0
2007-05-17 22:23:00,1.6561,1.6561,1.656,1.656,85600000.0
2007-05-17 22:24:00,1.6561,1.6561,1.656,1.656,165600000.0
2007-05-17 22:25:00,1.65587,1.65595,1.65575,1.65579,145400000.0
2007-05-17 22:26:00,1.656,1.656,1.6558,1.656,460499999.0
2007-05-17 22:27:00,1.656,1.656,1.65575,1.65585,1113300006.0
2007-05-17 22:28:00,1.6559,1.656,1.6559,1.656,554400018.0
2007-05-17 22:29:00,1.65554,1.65571,1.65544,1.65564,344799999.0
2007-05-17 22:30:00,1.656,1.656,1.65575,1.6559,547200009.0
2007-05-17 22:31:00,1.6559,1.656,1.65585,1.65595,563400016.0
2007-05-17 22:32:00,1.65595,1.656,1.65595,1.656,102400002.0
2007-05-17 22:33:00,1.656,1.656,1.656,1.656,81600000.0
2007-05-17 22:34:00,1.656,1.6561,1.6557,1.6557,1206199997.0
2007-05-17 22:35:00,1.6557,1.6558,1.6557,1.6558,124700003.0
2007-05-17 22:36:00,1.6558,1.6558,1.65575,1.65575,70400000.0
2007-05-17 22:37:00,1.6558,1.6559,1.65575,1.65575,288700001.0
2007-05-17 22:38:00,1.65558,1.6557,1.65549,1.65563,344000001.0
2007-05-17 22:39:00,1.6558,1.6559,1.65575,1.6558,220400002.0
2007-05-17 22:40:00,1.6559,1.6559,1.65575,1.6558,211800000.0
2007-05-17 22:41:00,1.6559,1.6559,1.65575,1.6558,228299999.0
2007-05-17 22:42:00,1.65565,1.6558,1.65565,1.6558,1346200012.0
2007-05-17 22:43:00,1.6558,1.6558,1.6557,1.6558,293900002.0
2007-05-17 22:44:00,1.6558,1.6559,1.6558,1.6559,127200000.0
2007-05-17 22:45:00,1.6559,1.6559,1.6557,1.6558,420500000.0
2007-05-17 22:46:00,1.6558,1.6558,1.6558,1.6558,27200000.0
2007-05-17 22:47:00,1.6558,1.6558,1.6558,1.6558,12800000.0
2007-05-17 22:48:00,1.6556,1.6556,1.65528,1.65528,500800008.0
2007-05-17 22:49:00,1.6558,1.6558,1.6558,1.6558,147999996.0
2007-05-17 22:50:00,1.6558,1.6558,1.6558,1.6558,59200000.0
2007-05-17 22:51:00,1.6558,1.6559,1.6558,1.6559,58400000.0
2007-05-17 22:52:00,1.6559,1.6559,1.6558,1.6559,1018199999.0
2007-05-17 22:53:00,1.6559,1.656,1.6559,1.656,162400001.0
2007-05-17 22:54:00,1.656,1.656,1.65585,1.6559,752799984.0
2007-05-17 22:55:00,1.656,1.656,1.6559,1.6559,411200002.0
2007-05-17 22:56:00,1.6559,1.6559,1.6559,1.6559,417600003.0
2007-05-17 22:57:00,1.656,1.656,1.656,1.656,52000000.0
2007-05-17 22:58:00,1.656,1.656,1.65585,1.6559,201199998.0
2007-05-17 22:59:00,1.6559,1.6559,1.6557,1.6557,41000000.0
2007-05-17 23:00:00,1.6557,1.6558,1.6557,1.6558,118700003.0
2007-05-17 23:01:00,1.6557,1.6558,1.6557,1.6558,61400002.0
2007-05-17 23:02:00,1.6559,1.6559,1.6559,1.6559,3200000.0
2007-05-17 23:03:00,1.6559,1.6559,1.6559,1.6559,38400000.0
2007-05-17 23:04:00,1.6559,1.6559,1.6557,1.6558,104500000.0
2007-05-17 23:05:00,1.6558,1.6559,1.6558,1.6559,108400000.0
2007-05-17 23:06:00,1.6559,1.656,1.6559,1.656,118400000.0
2007-05-17 23:07:00,1.656,1.656,1.6559,1.6559,105600000.0
2007-05-17 23:08:00,1.6559,1.6559,1.6559,1.6559,13600000.0
2007-05-17 23:09:00,1.6559,1.6559,1.6559,1.6559,23200000.0
2007-05-17 23:10:00,1.6559,1.6559,1.6559,1.6559,172000000.0
2007-05-17 23:11:00,1.6559,1.6559,1.6559,1.6559,9600000.0
2007-05-17 23:12:00,1.6559,1.6559,1.6558,1.6559,97500001.0
2007-05-17 23:13:00,1.65565,1.6557,1.6556,1.6557,432700006.0
2007-05-17 23:14:00,1.6559,1.6559,1.6559,1.6559,44800000.0
2007-05-17 23:15:00,1.65569,1.65587,1.65569,1.65575,172100000.0
2007-05-17 23:16:00,1.6557,1.65579,1.65559,1.65565,470600005.0
2007-05-17 23:17:00,1.65588,1.65588,1.65556,1.65575,516099997.0
2007-05-17 23:18:00,1.656,1.656,1.6559,1.656,56000001.0
2007-05-17 23:19:00,1.656,1.656,1.6559,1.6559,35200000.0
2007-05-17 23:20:00,1.6559,1.656,1.6559,1.656,39200000.0
2007-05-17 23:21:00,1.656,1.656,1.6558,1.65585,202300004.0
2007-05-17 23:22:00,1.656,1.656,1.6559,1.6559,120000000.0
2007-05-17 23:23:00,1.6559,1.656,1.6558,1.6559,351400000.0
2007-05-17 23:24:00,1.6559,1.6559,1.6559,1.6559,116000000.0
2007-05-17 23:25:00,1.6559,1.6559,1.6558,1.6559,221700000.0
2007-05-17 23:26:00,1.6559,1.6559,1.6559,1.6559,36800000.0
2007-05-17 23:27:00,1.65544,1.65567,1.65544,1.65563,576500003.0
2007-05-17 23:28:00,1.65557,1.65572,1.6555,1.65567,245900005.0
2007-05-17 23:29:00,1.65568,1.65571,1.65548,1.65571,429200002.0
2007-05-17 23:30:00,1.6559,1.6559,1.6559,1.6559,10400000.0
2007-05-17 23:31:00,1.6559,1.6559,1.6559,1.6559,96800000.0
2007-05-17 23:32:00,1.6559,1.656,1.6559,1.656,112000000.0
2007-05-17 23:33:00,1.656,1.656,1.6559,1.656,85300000.0
2007-05-17 23:34:00,1.656,1.656,1.656,1.656,13600000.0
2007-05-17 23:35:00,1.6561,1.6561,1.65595,1.656,100300001.0
2007-05-17 23:36:00,1.656,1.656,1.65595,1.65595,62400000.0
2007-05-17 23:37:00,1.656,1.656,1.656,1.656,5600000.0
2007-05-17 23:38:00,1.65573,1.65583,1.65551,1.65583,182400005.0
2007-05-17 23:39:00,1.656,1.656,1.656,1.656,22400000.0
2007-05-17 23:40:00,1.656,1.656,1.656,1.656,16100000.0
2007-05-17 23:41:00,1.656,1.656,1.6559,1.6559,62299998.0
2007-05-17 23:42:00,1.656,1.656,1.6559,1.6559,66400002.0
2007-05-17 23:43:00,1.65595,1.656,1.6559,1.656,93400002.0
2007-05-17 23:44:00,1.65582,1.65582,1.65546,1.65574,155000000.0
2007-05-17 23:45:00,1.65571,1.65591,1.65569,1.65591,433500005.0
2007-05-17 23:46:00,1.656,1.656,1.656,1.656,5600000.0
2007-05-17 23:47:00,1.656,1.656,1.656,1.656,22400000.0
2007-05-17 23:48:00,1.656,1.656,1.6559,1.656,84500002.0
2007-05-17 23:49:00,1.656,1.656,1.65595,1.65595,40000000.0
2007-05-17 23:50:00,1.65595,1.65595,1.65595,1.65595,19200001.0
2007-05-17 23:51:00,1.656,1.656,1.65595,1.656,21200000.0
2007-05-17 23:52:00,1.656,1.656,1.656,1.656,11400000.0
2007-05-17 23:53:00,1.65593,1.65593,1.65578,1.65583,213700000.0
2007-05-17 23:54:00,1.65586,1.65594,1.65576,1.65594,167500000.0
2007-05-17 23:55:00,1.65564,1.65599,1.65564,1.65599,417900000.0
2007-05-17 23:56:00,1.656,1.656,1.656,1.656,5600000.0
2007-05-17 23:57:00,1.65557,1.65581,1.65557,1.65578,375500000.0
2007-05-17 23:58:00,1.65578,1.65578,1.65561,1.6557,231200000.0
2007-05-17 23:59:00,1.656,1.656,1.656,1.656,100900000.0
2007-05-18 00:00:00,1.656,1.656,1.656,1.656,29600000.0
2007-05-18 00:01:00,1.65578,1.65595,1.65558,1.65595,572900002.0
2007-05-18 00:02:00,1.6559,1.65602,1.65579,1.65602,224100002.0
2007-05-18 00:03:00,1.656,1.656,1.6557,1.6558,139600001.0
2007-05-18 00:04:00,1.65565,1.65575,1.65526,1.65568,277800002.0
2007-05-18 00:05:00,1.6557,1.6558,1.6557,1.6558,276000000.0
2007-05-18 00:06:00,1.6558,1.6558,1.6558,1.6558,238700000.0
2007-05-18 00:07:00,1.65577,1.65583,1.65553,1.65553,202400001.0
2007-05-18 00:08:00,1.65569,1.65586,1.65543,1.65548,74400001.0
2007-05-18 00:09:00,1.6558,1.6558,1.6556,1.6556,224999999.0
2007-05-18 00:10:00,1.6558,1.6558,1.6558,1.6558,57600000.0
2007-05-18 00:11:00,1.6558,1.6558,1.6558,1.6558,143600000.0
2007-05-18 00:12:00,1.6558,1.6558,1.6558,1.6558,71000000.0
2007-05-18 00:13:00,1.65592,1.65592,1.6556,1.6556,79200000.0
2007-05-18 00:14:00,1.6558,1.6559,1.6558,1.6559,208299996.0
2007-05-18 00:15:00,1.6559,1.6559,1.6559,1.6559,8000000.0
2007-05-18 00:16:00,1.6559,1.6559,1.6558,1.6559,63200000.0
2007-05-18 00:17:00,1.6559,1.6559,1.6559,1.6559,77600000.0
2007-05-18 00:18:00,1.65578,1.6558,1.65549,1.65563,234400001.0
2007-05-18 00:19:00,1.6559,1.6559,1.6559,1.6559,32800000.0
2007-05-18 00:20:00,1.6559,1.6559,1.6557,1.6557,582700000.0
2007-05-18 00:21:00,1.6557,1.6557,1.6557,1.6557,328000000.0
2007-05-18 00:22:00,1.6557,1.6557,1.6557,1.6557,37500000.0
2007-05-18 00:23:00,1.6557,1.6557,1.6557,1.6557,79000000.0
2007-05-18 00:24:00,1.6557,1.6557,1.6557,1.6557,35099998.0
2007-05-18 00:25:00,1.6557,1.6557,1.6555,1.6556,713599996.0
2007-05-18 00:26:00,1.6556,1.6557,1.6556,1.6557,361799998.0
2007-05-18 00:27:00,1.6557,1.6559,1.6557,1.6558,196300000.0
2007-05-18 00:28:00,1.6557,1.6559,1.6556,1.65575,641699995.0
2007-05-18 00:29:00,1.6558,1.6559,1.6558,1.6559,682599994.0
2007-05-18 00:30:00,1.6558,1.6558,1.6558,1.6558,20800000.0
2007-05-18 00:31:00,1.65575,1.6561,1.65575,1.6559,282300000.0
2007-05-18 00:32:00,1.6559,1.6561,1.6559,1.6561,311200000.0
2007-05-18 00:33:00,1.6561,1.6561,1.65575,1.656,631399997.0
2007-05-18 00:34:00,1.656,1.656,1.6557,1.6558,417899995.0
2007-05-18 00:35:00,1.6558,1.6559,1.6558,1.6559,152000003.0
2007-05-18 00:36:00,1.6559,1.6559,1.6559,1.6559,4000000.0
2007-05-18 00:37:00,1.65551,1.65568,1.65541,1.65568,220600002.0
2007-05-18 00:38:00,1.65559,1.65561,1.65527,1.65554,323000006.0
2007-05-18 00:39:00,1.65557,1.65568,1.65516,1.65568,666400016.0
2007-05-18 00:40:00,1.6559,1.6559,1.6558,1.6558,89599998.0
2007-05-18 00:41:00,1.6558,1.6559,1.6558,1.6558,99199999.0
2007-05-18 00:42:00,1.6558,1.656,1.6558,1.656,630799996.0
2007-05-18 00:43:00,1.65595,1.65595,1.6558,1.6559,125000003.0
2007-05-18 00:44:00,1.6559,1.6559,1.6559,1.6559,9600000.0
2007-05-18 00:45:00,1.6559,1.6559,1.6559,1.6559,12000000.0
2007-05-18 00:46:00,1.6559,1.6563,1.65585,1.65595,802699999.0
2007-05-18 00:47:00,1.6559,1.6564,1.6559,1.656,113500002.0
2007-05-18 00:48:00,1.656,1.6563,1.6558,1.6561,302000002.0
2007-05-18 00:49:00,1.6561,1.6561,1.6558,1.6561,580600000.0
2007-05-18 00:50:00,1.65605,1.6563,1.6558,1.6561,417000002.0
2007-05-18 00:51:00,1.65598,1.65611,1.65598,1.65599,11000000.0
2007-05-18 00:52:00,1.6563,1.6563,1.6559,1.6561,474599996.0
2007-05-18 00:53:00,1.6561,1.6563,1.656,1.6561,523399999.0
2007-05-18 00:54:00,1.6561,1.6563,1.656,1.6562,258900001.0
2007-05-18 00:55:00,1.65615,1.6563,1.656,1.6562,190099999.0
2007-05-18 00:56:00,1.6562,1.6562,1.6562,1.6562,16000000.0
2007-05-18 00:57:00,1.656,1.6563,1.6559,1.6561,640399996.0
2007-05-18 00:58:00,1.6561,1.6563,1.6559,1.6561,525800000.0
2007-05-18 00:59:00,1.6561,1.6563,1.6559,1.6559,480900007.0
2007-05-18 01:00:00,1.6559,1.6562,1.6559,1.6562,401400002.0
2007-05-18 01:01:00,1.656,1.6562,1.6559,1.6559,249600000.0
2007-05-18 01:02:00,1.6559,1.656,1.6559,1.65595,69600000.0
2007-05-18 01:03:00,1.65595,1.656,1.6559,1.656,59200000.0
2007-05-18 01:04:00,1.656,1.656,1.6559,1.65595,100200000.0
2007-05-18 01:05:00,1.6559,1.656,1.6559,1.656,371899998.0
2007-05-18 01:06:00,1.6557,1.6557,1.65538,1.65564,1139500010.0
2007-05-18 01:07:00,1.656,1.656,1.6559,1.6559,43200000.0
2007-05-18 01:08:00,1.656,1.656,1.6559,1.6559,129600001.0
2007-05-18 01:09:00,1.6559,1.656,1.6558,1.6558,172399999.0
2007-05-18 01:10:00,1.6558,1.6559,1.6558,1.6559,27200000.0
2007-05-18 01:11:00,1.6559,1.6559,1.6558,1.6558,59200000.0
2007-05-18 01:12:00,1.65546,1.65569,1.65538,1.65561,2111500049.0
2007-05-18 01:13:00,1.6558,1.656,1.6558,1.6559,247200000.0
2007-05-18 01:14:00,1.6559,1.656,1.6557,1.6557,366200000.0
2007-05-18 01:15:00,1.6558,1.656,1.6557,1.6557,348800003.0
2007-05-18 01:16:00,1.6557,1.6557,1.6557,1.6557,49100000.0
2007-05-18 01:17:00,1.6557,1.6558,1.6557,1.6558,24000000.0
2007-05-18 01:18:00,1.6557,1.6558,1.6557,1.6558,126400001.0
2007-05-18 01:19:00,1.6558,1.6559,1.6558,1.6559,183200000.0
2007-05-18 01:20:00,1.6559,1.6559,1.6558,1.6559,43900000.0
2007-05-18 01:21:00,1.6559,1.6559,1.6557,1.6558,58900000.0
2007-05-18 01:22:00,1.6558,1.656,1.6557,1.6559,180800000.0
2007-05-18 01:23:00,1.6559,1.6559,1.65585,1.6559,246399999.0
2007-05-18 01:24:00,1.6559,1.656,1.6557,1.6559,360799997.0
2007-05-18 01:25:00,1.6559,1.6559,1.6559,1.6559,41599998.0
2007-05-18 01:26:00,1.6559,1.656,1.6559,1.656,86400000.0
2007-05-18 01:27:00,1.656,1.656,1.656,1.656,17600000.0
2007-05-18 01:28:00,1.656,1.656,1.6559,1.6559,168800000.0
2007-05-18 01:29:00,1.6559,1.6559,1.6559,1.6559,649599996.0
2007-05-18 01:30:00,1.6559,1.6559,1.6559,1.6559,92800001.0
2007-05-18 01:31:00,1.6559,1.6559,1.6558,1.65585,631899990.0
2007-05-18 01:32:00,1.6559,1.6559,1.6559,1.6559,168800001.0
2007-05-18 01:33:00,1.6559,1.6559,1.6559,1.6559,162400002.0
2007-05-18 01:34:00,1.6559,1.6559,1.6559,1.6559,43400000.0
2007-05-18 01:35:00,1.6559,1.656,1.6559,1.6559,188000001.0
2007-05-18 01:36:00,1.6559,1.6559,1.6559,1.6559,324800000.0
2007-05-18 01:37:00,1.6559,1.6559,1.6559,1.6559,14400000.0
2007-05-18 01:38:00,1.65563,1.65568,1.65555,1.65567,397000012.0
2007-05-18 01:39:00,1.65543,1.65576,1.65543,1.65576,489500012.0
2007-05-18 01:40:00,1.6559,1.6559,1.6559,1.6559,271999997.0
2007-05-18 01:41:00,1.6559,1.6559,1.6559,1.6559,132799998.0
2007-05-18 01:42:00,1.6559,1.6559,1.6559,1.6559,365600003.0
2007-05-18 01:43:00,1.6559,1.6559,1.6559,1.6559,120800000.0
2007-05-18 01:44:00,1.6559,1.656,1.6559,1.6559,408799999.0
2007-05-18 01:45:00,1.656,1.6561,1.656,1.656,191100004.0
2007-05-18 01:46:00,1.6554,1.65575,1.6554,1.65574,47200000.0
2007-05-18 01:47:00,1.65531,1.65599,1.65531,1.65583,23200000.0
2007-05-18 01:48:00,1.656,1.65605,1.656,1.65605,24800001.0
2007-05-18 01:49:00,1.656,1.656,1.656,1.656,135200002.0
2007-05-18 01:50:00,1.656,1.656,1.656,1.656,24800000.0
2007-05-18 01:51:00,1.656,1.656,1.656,1.656,173600001.0
2007-05-18 01:52:00,1.656,1.656,1.65595,1.65595,200000000.0
2007-05-18 01:53:00,1.656,1.656,1.656,1.656,89600000.0
2007-05-18 01:54:00,1.656,1.656,1.656,1.656,272000001.0
2007-05-18 01:55:00,1.656,1.656,1.65595,1.656,130400000.0
2007-05-18 01:56:00,1.656,1.656,1.6559,1.656,166399998.0
2007-05-18 01:57:00,1.656,1.656,1.656,1.656,8000000.0
2007-05-18 01:58:00,1.65573,1.65589,1.65573,1.65585,274999995.0
2007-05-18 01:59:00,1.656,1.656,1.6559,1.6559,101600000.0
2007-05-18 02:00:00,1.6559,1.6559,1.6559,1.6559,13600000.0
2007-05-18 02:01:00,1.6559,1.656,1.6559,1.656,68600000.0
2007-05-18 02:02:00,1.656,1.6561,1.6559,1.6561,96000000.0
2007-05-18 02:03:00,1.6561,1.6561,1.6559,1.6561,138199998.0
2007-05-18 02:04:00,1.6561,1.6561,1.6561,1.6561,29600000.0
2007-05-18 02:05:00,1.6561,1.6562,1.65605,1.6561,787600008.0
2007-05-18 02:06:00,1.6561,1.6561,1.6561,1.6561,26299999.0
2007-05-18 02:07:00,1.6561,1.6562,1.6561,1.6562,430000003.0
2007-05-18 02:08:00,1.6562,1.6562,1.6562,1.6562,146699997.0
2007-05-18 02:09:00,1.6562,1.6563,1.6562,1.6563,92599999.0
2007-05-18 02:10:00,1.6563,1.6564,1.6561,1.6561,370600006.0
2007-05-18 02:11:00,1.6562,1.6562,1.6561,1.6561,292000002.0
2007-05-18 02:12:00,1.6562,1.6562,1.6562,1.6562,246400000.0
2007-05-18 02:13:00,1.6562,1.6562,1.65615,1.6562,290399999.0
2007-05-18 02:14:00,1.6562,1.6562,1.65615,1.6562,148100001.0
2007-05-18 02:15:00,1.6562,1.6562,1.6561,1.65615,210300002.0
2007-05-18 02:16:00,1.6561,1.6563,1.656,1.6561,839099994.0
2007-05-18 02:17:00,1.6561,1.6562,1.656,1.6562,159700004.0
2007-05-18 02:18:00,1.6562,1.6562,1.6562,1.6562,49600000.0
2007-05-18 02:19:00,1.6562,1.6562,1.6562,1.6562,35200000.0
2007-05-18 02:20:00,1.6562,1.6562,1.6562,1.6562,25600000.0
2007-05-18 02:21:00,1.6562,1.6562,1.65615,1.65615,103499996.0
2007-05-18 02:22:00,1.6562,1.6563,1.6562,1.6563,172799999.0
2007-05-18 02:23:00,1.6563,1.6563,1.65615,1.65615,308900004.0
2007-05-18 02:24:00,1.6562,1.6562,1.6562,1.6562,316799999.0
2007-05-18 02:25:00,1.6562,1.6562,1.6561,1.6561,120800002.0
2007-05-18 02:26:00,1.65547,1.65579,1.65547,1.65576,23200000.0
2007-05-18 02:27:00,1.6562,1.6562,1.6562,1.6562,6400000.0
2007-05-18 02:28:00,1.65587,1.65595,1.65563,1.6559,275400006.0
2007-05-18 02:29:00,1.6562,1.6562,1.6562,1.6562,16000000.0
2007-05-18 02:30:00,1.6562,1.6562,1.6562,1.6562,4800000.0
2007-05-18 02:31:00,1.6562,1.6562,1.6561,1.6562,319200000.0
2007-05-18 02:32:00,1.6562,1.6562,1.6561,1.6562,130200002.0
2007-05-18 02:33:00,1.6562,1.6562,1.6562,1.6562,23200000.0
2007-05-18 02:34:00,1.65589,1.65595,1.65575,1.65584,93500002.0
2007-05-18 02:35:00,1.6562,1.6562,1.6561,1.6561,68700000.0
2007-05-18 02:36:00,1.6562,1.6562,1.6562,1.6562,11200000.0
2007-05-18 02:37:00,1.6562,1.6562,1.6562,1.6562,32000000.0
2007-05-18 02:38:00,1.6561,1.6561,1.656,1.6561,211899999.0
2007-05-18 02:39:00,1.6561,1.6561,1.6561,1.6561,105600000.0
2007-05-18 02:40:00,1.6561,1.6562,1.656,1.6561,200199999.0
2007-05-18 02:41:00,1.6561,1.6561,1.6561,1.6561,52800000.0
2007-05-18 02:42:00,1.6561,1.6561,1.6561,1.6561,57600000.0
2007-05-18 02:43:00,1.6561,1.6561,1.6561,1.6561,43200000.0
2007-05-18 02:44:00,1.6561,1.6562,1.6561,1.6561,286400001.0
2007-05-18 02:45:00,1.6561,1.6561,1.6561,1.6561,25600000.0
2007-05-18 02:46:00,1.6561,1.6562,1.6561,1.6561,283399999.0
2007-05-18 02:47:00,1.6561,1.6563,1.6561,1.6563,179699999.0
2007-05-18 02:48:00,1.6563,1.6563,1.6562,1.6563,154300000.0
2007-05-18 02:49:00,1.6563,1.6563,1.6562,1.6563,223600001.0
2007-05-18 02:50:00,1.65635,1.6564,1.6562,1.6563,582100001.0
2007-05-18 02:51:00,1.6563,1.6563,1.65615,1.6562,637200000.0
2007-05-18 02:52:00,1.6563,1.6564,1.6562,1.6562,823299998.0
2007-05-18 02:53:00,1.6562,1.6562,1.65605,1.6561,1417300000.0
2007-05-18 02:54:00,1.65605,1.6562,1.65605,1.6561,1197399988.0
2007-05-18 02:55:00,1.6561,1.6561,1.65605,1.6561,165300001.0
2007-05-18 02:56:00,1.6561,1.6561,1.6561,1.6561,52599998.0
2007-05-18 02:57:00,1.6561,1.6561,1.65595,1.65595,906699992.0
2007-05-18 02:58:00,1.65595,1.6561,1.65595,1.656,430199994.0
2007-05-18 02:59:00,1.656,1.656,1.656,1.656,534800001.0
2007-05-18 03:00:00,1.656,1.6561,1.65595,1.6561,1014900014.0
2007-05-18 03:01:00,1.65572,1.6558,1.65546,1.6558,118899998.0
2007-05-18 03:02:00,1.6561,1.6561,1.656,1.656,208800000.0
2007-05-18 03:03:00,1.656,1.656,1.656,1.656,148000000.0
2007-05-18 03:04:00,1.656,1.656,1.65595,1.656,80000000.0
2007-05-18 03:05:00,1.656,1.656,1.656,1.656,37600000.0
2007-05-18 03:06:00,1.656,1.656,1.65595,1.65595,76200000.0
2007-05-18 03:07:00,1.65595,1.6561,1.65595,1.6561,210899997.0
2007-05-18 03:08:00,1.65605,1.65605,1.656,1.656,415099996.0
2007-05-18 03:09:00,1.656,1.656,1.656,1.656,157999996.0
2007-05-18 03:10:00,1.656,1.656,1.65595,1.65595,553599992.0
2007-05-18 03:11:00,1.656,1.656,1.656,1.656,14400000.0
2007-05-18 03:12:00,1.656,1.656,1.656,1.656,26299999.0
2007-05-18 03:13:00,1.656,1.656,1.656,1.656,12000000.0
2007-05-18 03:14:00,1.656,1.656,1.656,1.656,196099993.0
2007-05-18 03:15:00,1.656,1.656,1.65595,1.656,634899995.0
2007-05-18 03:16:00,1.656,1.656,1.65595,1.656,268000001.0
2007-05-18 03:17:00,1.656,1.656,1.65595,1.65595,96500001.0
2007-05-18 03:18:00,1.65595,1.656,1.65595,1.656,46300001.0
2007-05-18 03:19:00,1.65584,1.6559,1.65578,1.65578,35200000.0
2007-05-18 03:20:00,1.656,1.656,1.656,1.656,1986000010.0
2007-05-18 03:21:00,1.656,1.6561,1.656,1.656,244099998.0
2007-05-18 03:22:00,1.656,1.656,1.656,1.656,244099998.0
2007-05-18 03:23:00,1.656,1.656,1.65595,1.656,138099996.0
2007-05-18 03:24:00,1.656,1.656,1.656,1.656,34299999.0
2007-05-18 03:25:00,1.656,1.656,1.6559,1.656,471400000.0
2007-05-18 03:26:00,1.656,1.656,1.656,1.656,71100000.0
2007-05-18 03:27:00,1.656,1.656,1.656,1.656,147600000.0
2007-05-18 03:28:00,1.656,1.656,1.656,1.656,76500000.0
2007-05-18 03:29:00,1.6557,1.65583,1.65559,1.65583,42600000.0
2007-05-18 03:30:00,1.65585,1.65598,1.65579,1.65595,41300000.0
2007-05-18 03:31:00,1.656,1.656,1.656,1.656,567300002.0
2007-05-18 03:32:00,1.656,1.656,1.6559,1.65595,218000000.0
2007-05-18 03:33:00,1.656,1.6561,1.65595,1.65605,302799998.0
2007-05-18 03:34:00,1.6561,1.6561,1.6561,1.6561,108000000.0
2007-05-18 03:35:00,1.6561,1.6561,1.6559,1.65605,612000000.0
2007-05-18 03:36:00,1.6561,1.6561,1.65605,1.65605,238900001.0
2007-05-18 03:37:00,1.656,1.6562,1.6559,1.6562,610300003.0
2007-05-18 03:38:00,1.6562,1.6562,1.65595,1.6561,391499996.0
2007-05-18 03:39:00,1.6561,1.6561,1.6561,1.6561,33599998.0
2007-05-18 03:40:00,1.6561,1.6561,1.6561,1.6561,145600000.0
2007-05-18 03:41:00,1.65578,1.65601,1.65577,1.65601,140300006.0
2007-05-18 03:42:00,1.6561,1.6561,1.6561,1.6561,43200000.0
2007-05-18 03:43:00,1.6561,1.6561,1.6561,1.6561,55200000.0
2007-05-18 03:44:00,1.6562,1.6562,1.6561,1.6561,224000000.0
2007-05-18 03:45:00,1.6561,1.6561,1.65595,1.6561,357399999.0
2007-05-18 03:46:00,1.65605,1.65605,1.6559,1.6559,552900000.0
2007-05-18 03:47:00,1.6559,1.656,1.6559,1.65595,369800001.0
2007-05-18 03:48:00,1.656,1.6561,1.656,1.6561,235599996.0
2007-05-18 03:49:00,1.6561,1.6561,1.65595,1.6561,432599998.0
2007-05-18 03:50:00,1.656,1.6561,1.656,1.6561,50299999.0
2007-05-18 03:51:00,1.6561,1.6561,1.656,1.656,212699998.0
2007-05-18 03:52:00,1.65578,1.65585,1.65566,1.65581,230400001.0
2007-05-18 03:53:00,1.656,1.656,1.656,1.656,310499995.0
2007-05-18 03:54:00,1.65583,1.65597,1.65573,1.65597,669100007.0
2007-05-18 03:55:00,1.6559,1.65604,1.6559,1.656,89500002.0
2007-05-18 03:56:00,1.656,1.6561,1.65595,1.65595,1118599990.0
2007-05-18 03:57:00,1.656,1.656,1.656,1.656,571100011.0
2007-05-18 03:58:00,1.656,1.656,1.65595,1.656,48900000.0
2007-05-18 03:59:00,1.656,1.656,1.65595,1.65595,42100000.0
2007-05-18 04:00:00,1.656,1.656,1.656,1.656,79200000.0
2007-05-18 04:01:00,1.65567,1.65583,1.65543,1.65555,249600005.0
2007-05-18 04:02:00,1.656,1.656,1.656,1.656,44800000.0
2007-05-18 04:03:00,1.656,1.656,1.65595,1.65595,203399995.0
2007-05-18 04:04:00,1.656,1.656,1.6557,1.6558,509900000.0
2007-05-18 04:05:00,1.6558,1.656,1.6558,1.656,122200003.0
2007-05-18 04:06:00,1.656,1.6561,1.6559,1.6561,123199998.0
2007-05-18 04:07:00,1.656,1.656,1.6557,1.65575,240299997.0
2007-05-18 04:08:00,1.65553,1.6558,1.65534,1.65579,203899998.0
2007-05-18 04:09:00,1.65557,1.65566,1.65545,1.65562,747300002.0
2007-05-18 04:10:00,1.65595,1.65595,1.65595,1.65595,800000.0
2007-05-18 04:11:00,1.65595,1.65595,1.65565,1.6557,78700000.0
2007-05-18 04:12:00,1.6557,1.6557,1.6557,1.6557,365000002.0
2007-05-18 04:13:00,1.6557,1.6558,1.6557,1.6558,332700002.0
2007-05-18 04:14:00,1.6558,1.6558,1.65575,1.65575,333899993.0
2007-05-18 04:15:00,1.65563,1.65563,1.65514,1.65538,60800000.0
2007-05-18 04:16:00,1.65563,1.6558,1.6555,1.6558,63200000.0
2007-05-18 04:17:00,1.6558,1.6558,1.65575,1.65575,48000000.0
2007-05-18 04:18:00,1.6558,1.6558,1.6557,1.6557,334400001.0
2007-05-18 04:19:00,1.6556,1.6557,1.6556,1.6557,1018699998.0
2007-05-18 04:20:00,1.6557,1.6559,1.6557,1.6558,1635499999.0
2007-05-18 04:21:00,1.6558,1.656,1.6557,1.6558,864599999.0
2007-05-18 04:22:00,1.6558,1.6558,1.6558,1.6558,228800000.0
2007-05-18 04:23:00,1.6558,1.6558,1.6558,1.6558,160800000.0
2007-05-18 04:24:00,1.6558,1.6558,1.6557,1.6557,562400000.0
2007-05-18 04:25:00,1.6557,1.6557,1.6556,1.6557,388700001.0
2007-05-18 04:26:00,1.6557,1.6557,1.6556,1.6557,334800000.0
2007-05-18 04:27:00,1.65565,1.6557,1.65555,1.6556,1791499998.0
2007-05-18 04:28:00,1.6557,1.6557,1.6556,1.6557,1768600008.0
2007-05-18 04:29:00,1.6557,1.6558,1.6556,1.65575,721899985.0
2007-05-18 04:30:00,1.6557,1.6558,1.65565,1.6558,942600003.0
2007-05-18 04:31:00,1.6558,1.6558,1.6556,1.6556,939900003.0
2007-05-18 04:32:00,1.6556,1.6557,1.6556,1.6557,278800004.0
2007-05-18 04:33:00,1.6557,1.6557,1.6556,1.6556,1822600008.0
2007-05-18 04:34:00,1.6556,1.6557,1.65555,1.6557,1040300003.0
2007-05-18 04:35:00,1.6557,1.6557,1.6556,1.6557,287300001.0
2007-05-18 04:36:00,1.6557,1.6557,1.6557,1.6557,383800000.0
2007-05-18 04:37:00,1.6556,1.6557,1.6556,1.65565,485599997.0
2007-05-18 04:38:00,1.6557,1.6558,1.6556,1.6558,560800001.0
2007-05-18 04:39:00,1.6557,1.6558,1.6556,1.6557,504699994.0
2007-05-18 04:40:00,1.6557,1.6557,1.6557,1.6557,119200000.0
2007-05-18 04:41:00,1.6557,1.6558,1.6556,1.65565,438999999.0
2007-05-18 04:42:00,1.6557,1.6557,1.6557,1.6557,14400000.0
2007-05-18 04:43:00,1.6557,1.6557,1.6557,1.6557,119600000.0
2007-05-18 04:44:00,1.6557,1.6557,1.6557,1.6557,43000000.0
2007-05-18 04:45:00,1.6557,1.6557,1.6557,1.6557,134500000.0
2007-05-18 04:46:00,1.6557,1.6557,1.65555,1.6556,263599996.0
2007-05-18 04:47:00,1.6556,1.6556,1.6556,1.6556,246999990.0
2007-05-18 04:48:00,1.6556,1.6556,1.6556,1.6556,935000000.0
2007-05-18 04:49:00,1.6556,1.6556,1.6556,1.6556,352499996.0
2007-05-18 04:50:00,1.6556,1.6556,1.6556,1.6556,34299999.0
2007-05-18 04:51:00,1.65542,1.65548,1.6553,1.65548,375799992.0
2007-05-18 04:52:00,1.6556,1.6556,1.6556,1.6556,34299999.0
2007-05-18 04:53:00,1.6556,1.6556,1.6556,1.6556,68599998.0
2007-05-18 04:54:00,1.6556,1.6557,1.6556,1.6556,344699992.0
2007-05-18 04:55:00,1.6557,1.6557,1.65565,1.65565,533399993.0
2007-05-18 04:56:00,1.6557,1.6558,1.65565,1.6557,399199995.0
2007-05-18 04:57:00,1.6557,1.6557,1.6557,1.6557,28700001.0
2007-05-18 04:58:00,1.6557,1.6557,1.6557,1.6557,257900003.0
2007-05-18 04:59:00,1.6557,1.6557,1.6557,1.6557,37600000.0
2007-05-18 05:00:00,1.6557,1.6557,1.6557,1.6557,4800000.0
2007-05-18 05:01:00,1.6557,1.6557,1.65565,1.6557,60599999.0
2007-05-18 05:02:00,1.6557,1.6557,1.6557,1.6557,153699997.0
2007-05-18 05:03:00,1.6557,1.6557,1.65565,1.65565,298299989.0
2007-05-18 05:04:00,1.6557,1.6557,1.6557,1.6557,43400001.0
2007-05-18 05:05:00,1.6557,1.6557,1.65565,1.65565,223700000.0
2007-05-18 05:06:00,1.6557,1.6558,1.6557,1.6558,8000000.0
2007-05-18 05:07:00,1.6557,1.6558,1.6557,1.6557,133600000.0
2007-05-18 05:08:00,1.6557,1.6557,1.6557,1.6557,48800000.0
2007-05-18 05:09:00,1.6557,1.6557,1.6557,1.6557,14400000.0
2007-05-18 05:10:00,1.65557,1.65557,1.6554,1.65546,39700000.0
2007-05-18 05:11:00,1.6557,1.6558,1.6557,1.6557,34400000.0
2007-05-18 05:12:00,1.6557,1.6557,1.6557,1.6557,6400000.0
2007-05-18 05:13:00,1.65595,1.65595,1.65552,1.65583,81500001.0
2007-05-18 05:14:00,1.6557,1.6557,1.6556,1.6556,67999998.0
2007-05-18 05:15:00,1.6557,1.6557,1.6557,1.6557,39200000.0
2007-05-18 05:16:00,1.6557,1.6558,1.6557,1.6557,182400000.0
2007-05-18 05:17:00,1.6557,1.6557,1.6556,1.6557,719999995.0
2007-05-18 05:18:00,1.6557,1.6559,1.6557,1.6558,394399998.0
2007-05-18 05:19:00,1.6558,1.656,1.6557,1.6558,951199995.0
2007-05-18 05:20:00,1.6558,1.6558,1.6558,1.6558,36700000.0
2007-05-18 05:21:00,1.6558,1.65595,1.6558,1.65595,171200000.0
2007-05-18 05:22:00,1.65595,1.65595,1.6557,1.65595,97599999.0
2007-05-18 05:23:00,1.65595,1.65595,1.65555,1.65555,156499998.0
2007-05-18 05:24:00,1.6556,1.6557,1.6556,1.6556,537499997.0
2007-05-18 05:25:00,1.6556,1.6557,1.6556,1.6557,63899999.0
2007-05-18 05:26:00,1.6557,1.6558,1.6557,1.6558,26400000.0
2007-05-18 05:27:00,1.6558,1.6558,1.6558,1.6558,241599997.0
2007-05-18 05:28:00,1.6558,1.65585,1.6558,1.65585,207999996.0
2007-05-18 05:29:00,1.65566,1.65572,1.65501,1.65539,369599999.0
2007-05-18 05:30:00,1.65585,1.6559,1.65585,1.65585,87200000.0
2007-05-18 05:31:00,1.65585,1.65585,1.65585,1.65585,19200000.0
2007-05-18 05:32:00,1.65585,1.65585,1.65585,1.65585,12800000.0
2007-05-18 05:33:00,1.65585,1.65585,1.6558,1.6558,6400000.0
2007-05-18 05:34:00,1.65585,1.65585,1.65585,1.65585,6400000.0
2007-05-18 05:35:00,1.65585,1.65585,1.65585,1.65585,5400000.0
2007-05-18 05:36:00,1.65532,1.65559,1.65514,1.6555,915300010.0
2007-05-18 05:37:00,1.65585,1.65585,1.65585,1.65585,1600000.0
2007-05-18 05:38:00,1.65585,1.65585,1.65585,1.65585,8000000.0
2007-05-18 05:39:00,1.65585,1.65585,1.65585,1.65585,6800000.0
2007-05-18 05:40:00,1.65585,1.65585,1.65585,1.65585,6000000.0
2007-05-18 05:41:00,1.65585,1.65585,1.6557,1.6557,62900000.0
2007-05-18 05:42:00,1.65585,1.65585,1.65585,1.65585,2000000.0
2007-05-18 05:43:00,1.65567,1.65576,1.6552,1.65555,126599999.0
2007-05-18 05:44:00,1.65585,1.65585,1.65585,1.65585,6000000.0
2007-05-18 05:45:00,1.6557,1.65585,1.6557,1.6557,52900000.0
2007-05-18 05:46:00,1.65559,1.65559,1.65527,1.65554,255200002.0
2007-05-18 05:47:00,1.65585,1.65585,1.65585,1.65585,500000.0
2007-05-18 05:48:00,1.6554,1.65543,1.65527,1.65537,633399995.0
2007-05-18 05:49:00,1.65585,1.65585,1.65585,1.65585,500000.0
2007-05-18 05:50:00,1.65585,1.65585,1.65585,1.65585,500000.0
2007-05-18 05:51:00,1.65552,1.65562,1.6554,1.6554,548100004.0
2007-05-18 05:52:00,1.65545,1.65557,1.6553,1.6554,442600003.0
2007-05-18 05:53:00,1.65514,1.65536,1.65514,1.65536,60200000.0
2007-05-18 05:54:00,1.65543,1.65553,1.65483,1.65496,566100004.0
2007-05-18 05:55:00,1.65558,1.65558,1.65494,1.65536,238600002.0
2007-05-18 05:56:00,1.65547,1.65553,1.655,1.65553,628800001.0
2007-05-18 05:57:00,1.65585,1.65585,1.6556,1.6556,712499992.0
2007-05-18 05:58:00,1.6556,1.6556,1.6556,1.6556,6400000.0
2007-05-18 05:59:00,1.6556,1.6557,1.6556,1.65565,231500000.0
2007-05-18 06:00:00,1.6557,1.6557,1.6556,1.6557,586100000.0
2007-05-18 06:01:00,1.6557,1.6557,1.6557,1.6557,35200000.0
2007-05-18 06:02:00,1.6557,1.6558,1.6557,1.6557,1150300012.0
2007-05-18 06:03:00,1.6557,1.6557,1.6557,1.6557,42299999.0
2007-05-18 06:04:00,1.6557,1.6557,1.6557,1.6557,38299999.0
2007-05-18 06:05:00,1.6558,1.6558,1.6557,1.6558,1156100008.0
2007-05-18 06:06:00,1.65575,1.6558,1.6557,1.6558,353599996.0
2007-05-18 06:07:00,1.6557,1.6558,1.6556,1.6556,409400002.0
2007-05-18 06:08:00,1.6556,1.6557,1.6556,1.6557,267300000.0
2007-05-18 06:09:00,1.6556,1.6556,1.65547,1.65557,68700000.0
2007-05-18 06:10:00,1.6557,1.6557,1.6557,1.6557,37600000.0
2007-05-18 06:11:00,1.6557,1.6558,1.6556,1.6558,522799995.0
2007-05-18 06:12:00,1.6558,1.6558,1.6558,1.6558,12000000.0
2007-05-18 06:13:00,1.6558,1.6558,1.65575,1.6558,72800000.0
2007-05-18 06:14:00,1.6558,1.6558,1.6557,1.6557,98800001.0
2007-05-18 06:15:00,1.6557,1.6558,1.65565,1.65565,151800000.0
2007-05-18 06:16:00,1.6557,1.6558,1.65565,1.6557,278799994.0
2007-05-18 06:17:00,1.6557,1.6557,1.6556,1.6556,162300001.0
2007-05-18 06:18:00,1.65545,1.6555,1.6552,1.65529,263300000.0
2007-05-18 06:19:00,1.6556,1.6558,1.6556,1.6557,215900001.0
2007-05-18 06:20:00,1.6557,1.6557,1.6556,1.6557,596800003.0
2007-05-18 06:21:00,1.6557,1.6557,1.6557,1.6557,17700000.0
2007-05-18 06:22:00,1.6557,1.6557,1.6557,1.6557,12000000.0
2007-05-18 06:23:00,1.6557,1.6557,1.6557,1.6557,20000000.0
2007-05-18 06:24:00,1.6557,1.6557,1.6557,1.6557,32000000.0
2007-05-18 06:25:00,1.6557,1.6557,1.6557,1.6557,20000000.0
2007-05-18 06:26:00,1.6557,1.6557,1.6557,1.6557,54400000.0
2007-05-18 06:27:00,1.6557,1.6557,1.6556,1.6556,126400000.0
2007-05-18 06:28:00,1.6557,1.6557,1.6557,1.6557,14200000.0
2007-05-18 06:29:00,1.6555,1.6555,1.65526,1.65539,100800000.0
2007-05-18 06:30:00,1.6557,1.6557,1.6556,1.6556,68800000.0
2007-05-18 06:31:00,1.6557,1.6558,1.6557,1.6558,268999996.0
2007-05-18 06:32:00,1.65555,1.65563,1.65509,1.65509,49662500.0
2007-05-18 06:33:00,1.6558,1.6558,1.6558,1.6558,16000000.0
2007-05-18 06:34:00,1.65535,1.65571,1.65535,1.65549,230700001.0
2007-05-18 06:35:00,1.65563,1.65563,1.6555,1.65555,105200000.0
2007-05-18 06:36:00,1.65548,1.65548,1.65544,1.65547,260300000.0
2007-05-18 06:37:00,1.6557,1.6558,1.6556,1.6556,404700000.0
2007-05-18 06:38:00,1.6556,1.6557,1.6556,1.65565,49500000.0
2007-05-18 06:39:00,1.6556,1.6558,1.6556,1.6557,716500007.0
2007-05-18 06:40:00,1.6557,1.6557,1.65565,1.65565,71200001.0
2007-05-18 06:41:00,1.6557,1.6557,1.6557,1.6557,57800000.0
2007-05-18 06:42:00,1.6558,1.6558,1.6557,1.6557,314400003.0
2007-05-18 06:43:00,1.6558,1.6559,1.6557,1.6559,318400001.0
2007-05-18 06:44:00,1.6559,1.6559,1.6558,1.6559,674300001.0
2007-05-18 06:45:00,1.6559,1.656,1.65585,1.6559,258599997.0
2007-05-18 06:46:00,1.6559,1.6559,1.6559,1.6559,892300010.0
2007-05-18 06:47:00,1.6559,1.6559,1.65565,1.65565,644700000.0
2007-05-18 06:48:00,1.65575,1.6558,1.65565,1.65575,434200004.0
2007-05-18 06:49:00,1.6558,1.6558,1.65575,1.65575,19200000.0
2007-05-18 06:50:00,1.65575,1.65575,1.6557,1.6557,21600000.0
2007-05-18 06:51:00,1.6557,1.6557,1.6556,1.6556,325700004.0
2007-05-18 06:52:00,1.6556,1.6557,1.6556,1.6557,197700004.0
2007-05-18 06:53:00,1.65533,1.65554,1.65525,1.65547,187099998.0
2007-05-18 06:54:00,1.6557,1.6557,1.6556,1.6556,287800004.0
2007-05-18 06:55:00,1.6555,1.6556,1.6555,1.6556,416800000.0
2007-05-18 06:56:00,1.6556,1.6556,1.65555,1.6556,64800000.0
2007-05-18 06:57:00,1.6556,1.6556,1.6555,1.6556,40000000.0
2007-05-18 06:58:00,1.6554,1.65545,1.65526,1.65526,42700000.0
2007-05-18 06:59:00,1.6556,1.6556,1.6555,1.6555,20800001.0
2007-05-18 07:00:00,1.6556,1.6557,1.6556,1.6557,186200001.0
2007-05-18 07:01:00,1.6557,1.6557,1.6556,1.6557,122700002.0
2007-05-18 07:02:00,1.6557,1.6557,1.6557,1.6557,15200000.0
2007-05-18 07:03:00,1.6557,1.6557,1.6556,1.6556,337600003.0
2007-05-18 07:04:00,1.6557,1.6557,1.6557,1.6557,40000000.0
2007-05-18 07:05:00,1.6557,1.6557,1.6557,1.6557,40800000.0
2007-05-18 07:06:00,1.6557,1.6557,1.65565,1.65565,32800001.0
2007-05-18 07:07:00,1.6557,1.6557,1.6557,1.6557,54400000.0
2007-05-18 07:08:00,1.65517,1.65547,1.65511,1.65547,659899993.0
2007-05-18 07:09:00,1.65518,1.65568,1.65507,1.65507,941099994.0
2007-05-18 07:10:00,1.6557,1.6557,1.6556,1.6556,46400000.0
2007-05-18 07:11:00,1.6557,1.6557,1.6557,1.6557,193600000.0
2007-05-18 07:12:00,1.6557,1.6557,1.6557,1.6557,27200000.0
2007-05-18 07:13:00,1.6557,1.6557,1.6557,1.6557,51200000.0
2007-05-18 07:14:00,1.6557,1.6557,1.6557,1.6557,25600000.0
2007-05-18 07:15:00,1.6557,1.6557,1.6556,1.6556,143100002.0
2007-05-18 07:16:00,1.65527,1.65555,1.65489,1.65537,471000000.0
2007-05-18 07:17:00,1.6557,1.6557,1.6557,1.6557,6400000.0
2007-05-18 07:18:00,1.6557,1.6557,1.6556,1.6557,136399999.0
2007-05-18 07:19:00,1.6556,1.6557,1.6556,1.6556,454400004.0
2007-05-18 07:20:00,1.6556,1.6558,1.6556,1.6558,244800001.0
2007-05-18 07:21:00,1.6558,1.6558,1.6557,1.6557,163999999.0
2007-05-18 07:22:00,1.6557,1.6557,1.6556,1.6557,249000002.0
2007-05-18 07:23:00,1.6557,1.6557,1.6556,1.6556,288100006.0
2007-05-18 07:24:00,1.6556,1.6557,1.6556,1.6556,154400000.0
2007-05-18 07:25:00,1.6558,1.6558,1.6557,1.6557,182400000.0
2007-05-18 07:26:00,1.6557,1.6557,1.6556,1.6557,79399999.0
2007-05-18 07:27:00,1.6557,1.6557,1.6557,1.6557,6400000.0
2007-05-18 07:28:00,1.65535,1.65544,1.65527,1.65531,566399989.0
2007-05-18 07:29:00,1.6557,1.6557,1.6557,1.6557,4800000.0
2007-05-18 07:30:00,1.6557,1.6558,1.6557,1.6557,14400000.0
2007-05-18 07:31:00,1.6557,1.6558,1.65545,1.6555,313600000.0
2007-05-18 07:32:00,1.6555,1.6555,1.65545,1.6555,302600000.0
2007-05-18 07:33:00,1.6555,1.6555,1.6555,1.6555,15500000.0
2007-05-18 07:34:00,1.6555,1.6555,1.6554,1.6555,195900002.0
2007-05-18 07:35:00,1.6555,1.6555,1.6554,1.6555,228000000.0
2007-05-18 07:36:00,1.6555,1.6555,1.6554,1.65545,54400001.0
2007-05-18 07:37:00,1.6555,1.6555,1.6552,1.6554,366200003.0
2007-05-18 07:38:00,1.6554,1.6554,1.6551,1.6553,818600001.0
2007-05-18 07:39:00,1.65525,1.65525,1.65525,1.65525,13600000.0
2007-05-18 07:40:00,1.6553,1.65555,1.6553,1.65545,175200000.0
2007-05-18 07:41:00,1.6554,1.6555,1.6554,1.6554,472800000.0
2007-05-18 07:42:00,1.6554,1.65545,1.6554,1.6554,216800000.0
2007-05-18 07:43:00,1.6554,1.6555,1.6553,1.6555,961299991.0
2007-05-18 07:44:00,1.6556,1.6557,1.6555,1.65555,622500001.0
2007-05-18 07:45:00,1.6556,1.6557,1.6556,1.6557,401600001.0
2007-05-18 07:46:00,1.6557,1.6557,1.6556,1.6557,244399999.0
2007-05-18 07:47:00,1.6557,1.6557,1.6556,1.6556,125599998.0
2007-05-18 07:48:00,1.6556,1.6557,1.6555,1.6555,206999998.0
2007-05-18 07:49:00,1.6555,1.6556,1.6553,1.6554,644399998.0
2007-05-18 07:50:00,1.6554,1.6555,1.6554,1.6555,532999997.0
2007-05-18 07:51:00,1.6555,1.6556,1.6554,1.65545,529800003.0
2007-05-18 07:52:00,1.6555,1.6555,1.6554,1.6554,1210099994.0
2007-05-18 07:53:00,1.6554,1.6554,1.6551,1.6552,633799999.0
2007-05-18 07:54:00,1.6552,1.6552,1.6552,1.6552,328200001.0
2007-05-18 07:55:00,1.6552,1.6553,1.6552,1.6552,974300003.0
2007-05-18 07:56:00,1.6552,1.6553,1.6551,1.6552,465899998.0
2007-05-18 07:57:00,1.6554,1.6554,1.6553,1.6553,40799999.0
2007-05-18 07:58:00,1.65489,1.65508,1.65451,1.65507,88000000.0
2007-05-18 07:59:00,1.6553,1.6555,1.65525,1.6554,315599997.0
2007-05-18 08:00:00,1.6554,1.6557,1.6554,1.6555,1126300008.0
2007-05-18 08:01:00,1.65555,1.6556,1.6552,1.6553,817400000.0
2007-05-18 08:02:00,1.6553,1.6553,1.6552,1.6552,878899984.0
2007-05-18 08:03:00,1.6552,1.6553,1.6552,1.65525,63199997.0
2007-05-18 08:04:00,1.6553,1.6553,1.6549,1.6549,124799999.0
2007-05-18 08:05:00,1.6549,1.65515,1.6549,1.6551,311499995.0
2007-05-18 08:06:00,1.6551,1.6551,1.655,1.6551,343500004.0
2007-05-18 08:07:00,1.6551,1.6551,1.655,1.655,56700000.0
2007-05-18 08:08:00,1.655,1.655,1.6549,1.6549,1125400014.0
2007-05-18 08:09:00,1.6549,1.6549,1.6546,1.6547,963299985.0
2007-05-18 08:10:00,1.6547,1.6548,1.6546,1.6546,963299985.0
2007-05-18 08:11:00,1.6548,1.6549,1.6548,1.6549,430900000.0
2007-05-18 08:12:00,1.6549,1.6551,1.6548,1.655,1166999999.0
2007-05-18 08:13:00,1.655,1.6551,1.655,1.655,904799991.0
2007-05-18 08:14:00,1.655,1.6551,1.6549,1.6551,380099994.0
2007-05-18 08:15:00,1.6551,1.6551,1.65505,1.6551,182400000.0
2007-05-18 08:16:00,1.6552,1.6552,1.65505,1.6552,384800000.0
2007-05-18 08:17:00,1.6552,1.6552,1.6552,1.6552,7200000.0
2007-05-18 08:18:00,1.6552,1.6553,1.6552,1.6553,392499999.0
2007-05-18 08:19:00,1.65525,1.6553,1.6551,1.6551,549699996.0
2007-05-18 08:20:00,1.655,1.65515,1.655,1.65515,432600002.0
2007-05-18 08:21:00,1.6552,1.6553,1.6551,1.6553,250200000.0
2007-05-18 08:22:00,1.6553,1.6553,1.6553,1.6553,198400000.0
2007-05-18 08:23:00,1.6553,1.6553,1.6551,1.65515,304700002.0
2007-05-18 08:24:00,1.6551,1.6552,1.6551,1.6551,365000002.0
2007-05-18 08:25:00,1.6552,1.6554,1.6551,1.6553,793800001.0
2007-05-18 08:26:00,1.65525,1.65525,1.6552,1.6552,380899996.0
2007-05-18 08:27:00,1.65515,1.6552,1.6551,1.6552,143999996.0
2007-05-18 08:28:00,1.6552,1.6554,1.6552,1.6552,629799992.0
2007-05-18 08:29:00,1.6552,1.6553,1.6551,1.6552,657399997.0
2007-05-18 08:30:00,1.6552,1.6553,1.6551,1.6552,1247900013.0
2007-05-18 08:31:00,1.6552,1.6553,1.6551,1.6552,1415699982.0
2007-05-18 08:32:00,1.6552,1.6552,1.6551,1.6551,197900001.0
2007-05-18 08:33:00,1.6551,1.6551,1.655,1.655,617599998.0
2007-05-18 08:34:00,1.655,1.655,1.655,1.655,783300009.0
2007-05-18 08:35:00,1.655,1.655,1.6548,1.6548,105600000.0
2007-05-18 08:36:00,1.6548,1.6549,1.65475,1.6549,827899996.0
2007-05-18 08:37:00,1.6549,1.6549,1.6549,1.6549,66400000.0
2007-05-18 08:38:00,1.65485,1.65485,1.65485,1.65485,56000000.0
2007-05-18 08:39:00,1.6549,1.6549,1.65485,1.6549,29600000.0
2007-05-18 08:40:00,1.6549,1.6549,1.6548,1.6548,70400000.0
2007-05-18 08:41:00,1.6548,1.6549,1.6546,1.65485,992799999.0
2007-05-18 08:42:00,1.6549,1.6549,1.6548,1.6549,60800000.0
2007-05-18 08:43:00,1.6549,1.655,1.6549,1.6549,119000000.0
2007-05-18 08:44:00,1.6549,1.65495,1.6548,1.6548,416100005.0
2007-05-18 08:45:00,1.6548,1.6548,1.6547,1.6548,290499997.0
2007-05-18 08:46:00,1.6548,1.6548,1.6547,1.6547,856700000.0
2007-05-18 08:47:00,1.6547,1.65475,1.6547,1.6547,317900002.0
2007-05-18 08:48:00,1.6547,1.6547,1.6547,1.6547,12800000.0
2007-05-18 08:49:00,1.6547,1.65475,1.6547,1.65475,404699994.0
2007-05-18 08:50:00,1.65475,1.65475,1.6547,1.6547,55899998.0
2007-05-18 08:51:00,1.6547,1.65495,1.6547,1.6547,686199992.0
2007-05-18 08:52:00,1.65475,1.6548,1.6547,1.6547,309000001.0
2007-05-18 08:53:00,1.6547,1.6547,1.6545,1.6546,1604899992.0
2007-05-18 08:54:00,1.6546,1.6547,1.6546,1.6547,324000004.0
2007-05-18 08:55:00,1.6547,1.6547,1.6546,1.6547,72800001.0
2007-05-18 08:56:00,1.6547,1.6547,1.6547,1.6547,4800000.0
2007-05-18 08:57:00,1.65451,1.65458,1.654,1.65429,889699984.0
2007-05-18 08:58:00,1.65438,1.6545,1.6539,1.65423,551199994.0
2007-05-18 08:59:00,1.6548,1.6548,1.6547,1.6547,230799998.0
2007-05-18 09:00:00,1.6547,1.6548,1.6544,1.65445,887399995.0
2007-05-18 09:01:00,1.65445,1.6545,1.6544,1.6545,714999995.0
2007-05-18 09:02:00,1.6545,1.6546,1.6544,1.65445,703100002.0
2007-05-18 09:03:00,1.6546,1.6546,1.6545,1.6545,1840700074.0
2007-05-18 09:04:00,1.6546,1.6548,1.6545,1.6546,1840700074.0
2007-05-18 09:05:00,1.6546,1.6546,1.6544,1.65445,1840700074.0
2007-05-18 09:06:00,1.6544,1.6548,1.6544,1.6547,1796500013.0
2007-05-18 09:07:00,1.6547,1.6548,1.6546,1.6548,1796500013.0
2007-05-18 09:08:00,1.6548,1.6548,1.6547,1.6547,359200000.0
2007-05-18 09:09:00,1.6547,1.6547,1.65465,1.65465,155000000.0
2007-05-18 09:10:00,1.65465,1.65465,1.6544,1.6546,1104600004.0
2007-05-18 09:11:00,1.6546,1.6546,1.65425,1.65425,1377299997.0
2007-05-18 09:12:00,1.65425,1.6544,1.6542,1.6544,242700002.0
2007-05-18 09:13:00,1.6544,1.6545,1.6544,1.6545,439500010.0
2007-05-18 09:14:00,1.6546,1.6546,1.6545,1.6546,839500016.0
2007-05-18 09:15:00,1.6546,1.6546,1.6544,1.6544,792999997.0
2007-05-18 09:16:00,1.6544,1.6544,1.65435,1.6544,412999998.0
2007-05-18 09:17:00,1.6544,1.6544,1.6543,1.6544,85600000.0
2007-05-18 09:18:00,1.6544,1.6544,1.6543,1.6544,123099999.0
2007-05-18 09:19:00,1.6544,1.6544,1.6543,1.6543,67200000.0
2007-05-18 09:20:00,1.6543,1.6543,1.6543,1.6543,12800000.0
2007-05-18 09:21:00,1.6543,1.6543,1.6543,1.6543,236800000.0
2007-05-18 09:22:00,1.6543,1.6545,1.6543,1.65445,967500005.0
2007-05-18 09:23:00,1.6545,1.6545,1.6544,1.6544,378700000.0
2007-05-18 09:24:00,1.6544,1.6545,1.6543,1.65435,873200007.0
2007-05-18 09:25:00,1.65435,1.65435,1.65425,1.6543,142600000.0
2007-05-18 09:26:00,1.6543,1.6543,1.6543,1.6543,42400000.0
2007-05-18 09:27:00,1.6543,1.6544,1.6542,1.6543,1013999992.0
2007-05-18 09:28:00,1.6543,1.6543,1.6543,1.6543,542800003.0
2007-05-18 09:29:00,1.6543,1.6543,1.65425,1.65425,110300000.0
2007-05-18 09:30:00,1.6543,1.6543,1.65425,1.6543,12100000.0
2007-05-18 09:31:00,1.6543,1.6543,1.6541,1.6542,581599994.0
2007-05-18 09:32:00,1.6542,1.6543,1.654,1.6542,921099996.0
2007-05-18 09:33:00,1.6542,1.6545,1.65415,1.6543,2138800002.0
2007-05-18 09:34:00,1.6543,1.6544,1.6542,1.6543,871499983.0
2007-05-18 09:35:00,1.6544,1.6544,1.6544,1.6544,64000000.0
2007-05-18 09:36:00,1.6544,1.6544,1.6543,1.65435,528500005.0
2007-05-18 09:37:00,1.6544,1.6545,1.6544,1.6544,125500002.0
2007-05-18 09:38:00,1.6544,1.6544,1.6543,1.6543,2130000015.0
2007-05-18 09:39:00,1.6543,1.6544,1.6543,1.6544,1151500010.0
2007-05-18 09:40:00,1.6544,1.6545,1.6543,1.6545,807599994.0
2007-05-18 09:41:00,1.6545,1.6546,1.6544,1.6546,894200004.0
2007-05-18 09:42:00,1.6546,1.6546,1.6545,1.6545,55200000.0
2007-05-18 09:43:00,1.6545,1.6545,1.65435,1.6544,932299970.0
2007-05-18 09:44:00,1.6544,1.6545,1.6544,1.6545,785399975.0
2007-05-18 09:45:00,1.6545,1.6545,1.65435,1.65435,1897900001.0
2007-05-18 09:46:00,1.65435,1.6544,1.6543,1.6544,452100003.0
2007-05-18 09:47:00,1.6544,1.6544,1.6543,1.6544,304500005.0
2007-05-18 09:48:00,1.6544,1.6544,1.6543,1.6544,756200009.0
2007-05-18 09:49:00,1.6543,1.6545,1.65425,1.6545,1378300007.0
2007-05-18 09:50:00,1.6545,1.6546,1.6544,1.6545,1103799976.0
2007-05-18 09:51:00,1.6545,1.6545,1.65435,1.6544,1184500001.0
2007-05-18 09:52:00,1.6544,1.6546,1.65435,1.65445,724900002.0
2007-05-18 09:53:00,1.6545,1.6546,1.6544,1.6546,190000001.0
2007-05-18 09:54:00,1.6546,1.6546,1.6546,1.6546,83200000.0
2007-05-18 09:55:00,1.6546,1.6546,1.65445,1.6545,361700000.0
2007-05-18 09:56:00,1.6546,1.6546,1.6545,1.6545,519100001.0
2007-05-18 09:57:00,1.6545,1.6545,1.6545,1.6545,43200000.0
2007-05-18 09:58:00,1.6545,1.6545,1.6544,1.6544,340000003.0
2007-05-18 09:59:00,1.6544,1.6544,1.65435,1.6544,547000020.0
2007-05-18 10:00:00,1.6544,1.6544,1.6544,1.6544,174000005.0
2007-05-18 10:01:00,1.6544,1.65445,1.6544,1.6544,1223100006.0
2007-05-18 10:02:00,1.6544,1.6545,1.6544,1.6545,48000000.0
2007-05-18 10:03:00,1.6545,1.6545,1.6544,1.6545,228499995.0
2007-05-18 10:04:00,1.6545,1.6545,1.6545,1.6545,16100000.0
2007-05-18 10:05:00,1.6545,1.6545,1.6545,1.6545,36000000.0
2007-05-18 10:06:00,1.6545,1.6545,1.65445,1.6545,153600000.0
2007-05-18 10:07:00,1.6545,1.6545,1.65435,1.6544,252900001.0
2007-05-18 10:08:00,1.6545,1.6545,1.6545,1.6545,38400000.0
2007-05-18 10:09:00,1.6545,1.6545,1.6545,1.6545,213599999.0
2007-05-18 10:10:00,1.6545,1.6547,1.6545,1.65465,433399996.0
2007-05-18 10:11:00,1.6547,1.65475,1.6545,1.6546,1719400017.0
2007-05-18 10:12:00,1.6545,1.6546,1.6538,1.6544,1410699995.0
2007-05-18 10:13:00,1.6543,1.6545,1.6543,1.6544,1410699995.0
2007-05-18 10:14:00,1.6545,1.6548,1.6544,1.6546,1410699995.0
2007-05-18 10:15:00,1.6547,1.6547,1.6546,1.6547,738500000.0
2007-05-18 10:16:00,1.6548,1.6548,1.6547,1.6547,738500000.0
2007-05-18 10:17:00,1.6548,1.6549,1.6547,1.6548,738500000.0
2007-05-18 10:18:00,1.6548,1.6549,1.65475,1.65485,1795400022.0
2007-05-18 10:19:00,1.65485,1.6552,1.65485,1.6552,1076400003.0
2007-05-18 10:20:00,1.6552,1.6552,1.6552,1.6552,273600000.0
2007-05-18 10:21:00,1.6552,1.6552,1.65515,1.6552,229800000.0
2007-05-18 10:22:00,1.6552,1.6552,1.655,1.6551,1399099987.0
2007-05-18 10:23:00,1.6551,1.6553,1.6551,1.65525,185800000.0
2007-05-18 10:24:00,1.65525,1.6553,1.65515,1.65525,404899998.0
2007-05-18 10:25:00,1.6553,1.6553,1.6551,1.6552,189499999.0
2007-05-18 10:26:00,1.6552,1.6553,1.65505,1.6552,1036499989.0
2007-05-18 10:27:00,1.6553,1.6554,1.65525,1.6553,337299999.0
2007-05-18 10:28:00,1.6553,1.6558,1.6553,1.6557,1003299993.0
2007-05-18 10:29:00,1.65565,1.6557,1.6556,1.6556,253899998.0
2007-05-18 10:30:00,1.6556,1.6557,1.65545,1.65545,653599998.0
2007-05-18 10:31:00,1.65545,1.6555,1.6554,1.6555,436000000.0
2007-05-18 10:32:00,1.6555,1.6559,1.6555,1.6558,779000002.0
2007-05-18 10:33:00,1.6558,1.6559,1.6556,1.6558,1831800000.0
2007-05-18 10:34:00,1.6558,1.6558,1.6555,1.6556,1812799982.0
2007-05-18 10:35:00,1.6556,1.65585,1.65555,1.6558,1470500004.0
2007-05-18 10:36:00,1.6558,1.6559,1.65565,1.6558,739700003.0
2007-05-18 10:37:00,1.65575,1.6558,1.65565,1.6558,601299993.0
2007-05-18 10:38:00,1.65575,1.6558,1.65555,1.6556,866099999.0
2007-05-18 10:39:00,1.6556,1.6556,1.65555,1.65555,128400000.0
2007-05-18 10:40:00,1.65555,1.6556,1.6555,1.6555,123200000.0
2007-05-18 10:41:00,1.6555,1.6555,1.65525,1.6553,599700004.0
2007-05-18 10:42:00,1.6553,1.6553,1.6551,1.6552,246300001.0
2007-05-18 10:43:00,1.6552,1.6553,1.655,1.6551,807000002.0
2007-05-18 10:44:00,1.6551,1.6551,1.6549,1.655,898399996.0
2007-05-18 10:45:00,1.655,1.655,1.6548,1.6549,1168100001.0
2007-05-18 10:46:00,1.6549,1.6549,1.65475,1.65485,1171999999.0
2007-05-18 10:47:00,1.6549,1.6549,1.6546,1.6547,1610500001.0
2007-05-18 10:48:00,1.6547,1.6548,1.6546,1.6547,358000000.0
2007-05-18 10:49:00,1.6547,1.6547,1.6546,1.6546,333500001.0
2007-05-18 10:50:00,1.6546,1.6547,1.6546,1.6547,759799993.0
2007-05-18 10:51:00,1.6547,1.6547,1.6546,1.6547,1502799999.0
2007-05-18 10:52:00,1.65465,1.6548,1.65455,1.65455,199799999.0
2007-05-18 10:53:00,1.65455,1.6546,1.6545,1.6545,224800002.0
2007-05-18 10:54:00,1.65445,1.6546,1.65445,1.6545,703999996.0
2007-05-18 10:55:00,1.6545,1.6545,1.6545,1.6545,34900000.0
2007-05-18 10:56:00,1.6545,1.6545,1.65425,1.65435,962799988.0
2007-05-18 10:57:00,1.6544,1.6545,1.65435,1.6545,189800000.0
2007-05-18 10:58:00,1.65445,1.65445,1.65435,1.6544,240899998.0
2007-05-18 10:59:00,1.6544,1.6544,1.6543,1.6544,272299999.0
2007-05-18 11:00:00,1.6544,1.6544,1.65415,1.6543,658799998.0
2007-05-18 11:01:00,1.6544,1.6544,1.65415,1.6543,579999986.0
2007-05-18 11:02:00,1.6543,1.6543,1.6542,1.6543,235899997.0
2007-05-18 11:03:00,1.6543,1.6544,1.6543,1.6544,341600000.0
2007-05-18 11:04:00,1.6544,1.6544,1.6544,1.6544,65600000.0
2007-05-18 11:05:00,1.6544,1.6544,1.6544,1.6544,123200000.0
2007-05-18 11:06:00,1.6544,1.6544,1.6543,1.6543,381400001.0
2007-05-18 11:07:00,1.6543,1.6544,1.6543,1.6543,321799999.0
2007-05-18 11:08:00,1.6543,1.6543,1.6543,1.6543,14400000.0
2007-05-18 11:09:00,1.6543,1.6544,1.6543,1.6544,76800000.0
2007-05-18 11:10:00,1.6543,1.6544,1.6543,1.6543,391599999.0
2007-05-18 11:11:00,1.6543,1.65435,1.65415,1.6543,925600004.0
2007-05-18 11:12:00,1.65425,1.6544,1.65415,1.65415,1082599993.0
2007-05-18 11:13:00,1.6542,1.6543,1.6541,1.6542,446100001.0
2007-05-18 11:14:00,1.6542,1.6543,1.6541,1.6541,342200002.0
2007-05-18 11:15:00,1.6542,1.6544,1.6542,1.6543,218900000.0
2007-05-18 11:16:00,1.6544,1.6544,1.6543,1.6543,196800000.0
2007-05-18 11:17:00,1.6543,1.6544,1.65425,1.65425,92900000.0
2007-05-18 11:18:00,1.65425,1.6543,1.6542,1.6543,330100000.0
2007-05-18 11:19:00,1.6543,1.6543,1.6542,1.6543,342900000.0
2007-05-18 11:20:00,1.6543,1.6544,1.6543,1.6544,344800000.0
2007-05-18 11:21:00,1.6544,1.6544,1.65435,1.65435,60000000.0
2007-05-18 11:22:00,1.6544,1.6544,1.6543,1.6543,67999999.0
2007-05-18 11:23:00,1.6543,1.6544,1.6543,1.6544,52100000.0
2007-05-18 11:24:00,1.6544,1.6544,1.65435,1.6544,40100000.0
2007-05-18 11:25:00,1.6544,1.6544,1.6543,1.6544,184000002.0
2007-05-18 11:26:00,1.6544,1.6544,1.65425,1.65435,137800001.0
2007-05-18 11:27:00,1.6544,1.6544,1.65425,1.65425,313500003.0
2007-05-18 11:28:00,1.6543,1.6543,1.65415,1.65425,861899996.0
2007-05-18 11:29:00,1.65425,1.6544,1.65425,1.6543,249900003.0
2007-05-18 11:30:00,1.6543,1.6544,1.6543,1.6544,247200000.0
2007-05-18 11:31:00,1.6544,1.6544,1.6543,1.6544,568700003.0
2007-05-18 11:32:00,1.6544,1.6546,1.65435,1.65455,223600000.0
2007-05-18 11:33:00,1.65455,1.6546,1.65455,1.6546,93200000.0
2007-05-18 11:34:00,1.6546,1.6546,1.6546,1.6546,73600000.0
2007-05-18 11:35:00,1.65455,1.6546,1.6545,1.6545,278099999.0
2007-05-18 11:36:00,1.6545,1.6545,1.6544,1.6544,129600000.0
2007-05-18 11:37:00,1.6544,1.6544,1.6544,1.6544,554800009.0
2007-05-18 11:38:00,1.6544,1.6546,1.6544,1.6545,611700002.0
2007-05-18 11:39:00,1.6545,1.6546,1.6544,1.6545,572100004.0
2007-05-18 11:40:00,1.6545,1.6545,1.6544,1.6544,213300000.0
2007-05-18 11:41:00,1.65418,1.65442,1.65385,1.65442,441099994.0
2007-05-18 11:42:00,1.6544,1.6544,1.6544,1.6544,928000008.0
2007-05-18 11:43:00,1.6544,1.6544,1.6543,1.6543,1342400009.0
2007-05-18 11:44:00,1.6543,1.6543,1.65425,1.65425,1392399995.0
2007-05-18 11:45:00,1.6543,1.6543,1.65425,1.6543,629299995.0
2007-05-18 11:46:00,1.6543,1.6544,1.65415,1.65425,582200002.0
2007-05-18 11:47:00,1.6543,1.6543,1.6542,1.6543,243600004.0
2007-05-18 11:48:00,1.6543,1.6544,1.65415,1.6543,797499991.0
2007-05-18 11:49:00,1.6543,1.6543,1.6542,1.6542,1348599993.0
2007-05-18 11:50:00,1.6542,1.6543,1.65415,1.6543,990900003.0
2007-05-18 11:51:00,1.6543,1.6543,1.65415,1.6542,1446299985.0
2007-05-18 11:52:00,1.6541,1.6543,1.6541,1.6542,1185999996.0
2007-05-18 11:53:00,1.6542,1.6542,1.65405,1.6541,1185999996.0
2007-05-18 11:54:00,1.6541,1.6542,1.65405,1.6541,425400007.0
2007-05-18 11:55:00,1.6541,1.6541,1.654,1.6541,125799999.0
2007-05-18 11:56:00,1.6541,1.6541,1.654,1.654,1019800012.0
2007-05-18 11:57:00,1.654,1.6541,1.654,1.6541,782800008.0
2007-05-18 11:58:00,1.6541,1.6542,1.65405,1.6541,1666200009.0
2007-05-18 11:59:00,1.6541,1.6543,1.65405,1.6543,755900014.0
2007-05-18 12:00:00,1.6544,1.6544,1.6543,1.6544,388000005.0
2007-05-18 12:01:00,1.6544,1.6544,1.6544,1.6544,44000000.0
2007-05-18 12:02:00,1.6544,1.6544,1.65435,1.65435,227200000.0
2007-05-18 12:03:00,1.6543,1.6545,1.6543,1.6545,873900004.0
2007-05-18 12:04:00,1.6546,1.6547,1.6545,1.6545,1435700013.0
2007-05-18 12:05:00,1.65445,1.6546,1.65445,1.6546,1016400014.0
2007-05-18 12:06:00,1.65455,1.6546,1.65455,1.65455,428200000.0
2007-05-18 12:07:00,1.65455,1.6546,1.65455,1.6546,407900000.0
2007-05-18 12:08:00,1.6546,1.6546,1.6546,1.6546,272800000.0
2007-05-18 12:09:00,1.6546,1.6546,1.6545,1.65455,1714400026.0
2007-05-18 12:10:00,1.6546,1.6546,1.65455,1.65455,780399999.0
2007-05-18 12:11:00,1.6546,1.6547,1.6546,1.6547,1739600007.0
2007-05-18 12:12:00,1.6547,1.6548,1.65465,1.65465,1035599999.0
2007-05-18 12:13:00,1.65465,1.6549,1.65465,1.6547,603700007.0
2007-05-18 12:14:00,1.6547,1.6548,1.65465,1.6547,216600002.0
2007-05-18 12:15:00,1.6547,1.6548,1.65465,1.65475,1293800024.0
2007-05-18 12:16:00,1.65475,1.6548,1.65475,1.6548,62800000.0
2007-05-18 12:17:00,1.6548,1.6548,1.6546,1.6546,207799998.0
2007-05-18 12:18:00,1.6547,1.6548,1.6546,1.6546,1425100011.0
2007-05-18 12:19:00,1.6547,1.6549,1.65465,1.65465,703900009.0
2007-05-18 12:20:00,1.6547,1.6548,1.65465,1.6548,354500009.0
2007-05-18 12:21:00,1.6548,1.6549,1.6548,1.65485,273199999.0
2007-05-18 12:22:00,1.65485,1.6553,1.65485,1.65515,1177700021.0
2007-05-18 12:23:00,1.6552,1.6552,1.6552,1.6552,753500022.0
2007-05-18 12:24:00,1.6552,1.6553,1.65515,1.65525,472400005.0
2007-05-18 12:25:00,1.6552,1.6552,1.6551,1.65515,515599998.0
2007-05-18 12:26:00,1.6552,1.6552,1.6543,1.6547,1258700005.0
2007-05-18 12:27:00,1.6547,1.65495,1.65455,1.65475,1797100016.0
2007-05-18 12:28:00,1.65475,1.6549,1.6547,1.6547,749799999.0
2007-05-18 12:29:00,1.6547,1.65475,1.6544,1.6546,1657599991.0
2007-05-18 12:30:00,1.6546,1.655,1.6546,1.655,1117799997.0
2007-05-18 12:31:00,1.655,1.6552,1.65475,1.65475,2114699999.0
2007-05-18 12:32:00,1.65475,1.6549,1.6546,1.6547,1213299997.0
2007-05-18 12:33:00,1.6547,1.6549,1.65455,1.6547,1487200009.0
2007-05-18 12:34:00,1.6547,1.6548,1.6546,1.6547,1515200002.0
2007-05-18 12:35:00,1.6546,1.6547,1.6546,1.6547,1515200002.0
2007-05-18 12:36:00,1.6547,1.6547,1.6542,1.6542,958099981.0
2007-05-18 12:37:00,1.6541,1.6543,1.6537,1.6537,1301799995.0
2007-05-18 12:38:00,1.65375,1.6541,1.6537,1.6541,1301799995.0
2007-05-18 12:39:00,1.6541,1.6541,1.6537,1.6537,1700000002.0
2007-05-18 12:40:00,1.6536,1.6538,1.6535,1.6538,862499999.0
2007-05-18 12:41:00,1.6538,1.6539,1.65375,1.65385,862499999.0
2007-05-18 12:42:00,1.6539,1.6541,1.65385,1.6541,1034299990.0
2007-05-18 12:43:00,1.6541,1.6544,1.65405,1.6543,1629099998.0
2007-05-18 12:44:00,1.6543,1.6544,1.65425,1.6543,489700005.0
2007-05-18 12:45:00,1.65425,1.6543,1.6538,1.6538,763299999.0
2007-05-18 12:46:00,1.6538,1.6538,1.6536,1.6536,810300006.0
2007-05-18 12:47:00,1.6536,1.6537,1.6536,1.6536,1778800012.0
2007-05-18 12:48:00,1.6536,1.6539,1.65355,1.6536,1384700006.0
2007-05-18 12:49:00,1.6536,1.6538,1.6535,1.65355,1754999999.0
2007-05-18 12:50:00,1.6536,1.6537,1.65355,1.6536,1004299985.0
2007-05-18 12:51:00,1.6536,1.6538,1.6535,1.6535,1126199992.0
2007-05-18 12:52:00,1.6536,1.65365,1.65295,1.65315,1397899994.0
2007-05-18 12:53:00,1.65315,1.6532,1.6529,1.6531,1048500007.0
2007-05-18 12:54:00,1.6531,1.6532,1.65295,1.653,856099991.0
2007-05-18 12:55:00,1.653,1.6531,1.65285,1.653,432100002.0
2007-05-18 12:56:00,1.6529,1.653,1.65275,1.653,1076100003.0
2007-05-18 12:57:00,1.653,1.6533,1.653,1.6531,1564400003.0
2007-05-18 12:58:00,1.6531,1.6532,1.65305,1.6531,754700009.0
2007-05-18 12:59:00,1.6531,1.6534,1.653,1.6532,2127600007.0
2007-05-18 13:00:00,1.6532,1.6533,1.653,1.6531,1159300004.0
2007-05-18 13:01:00,1.6531,1.6532,1.6528,1.6528,1244899996.0
2007-05-18 13:02:00,1.6529,1.653,1.6527,1.6528,907300002.0
2007-05-18 13:03:00,1.6529,1.6531,1.65285,1.65305,907300002.0
2007-05-18 13:04:00,1.65305,1.6533,1.65305,1.6532,481500003.0
2007-05-18 13:05:00,1.6532,1.6532,1.65295,1.6531,1948400017.0
2007-05-18 13:06:00,1.6531,1.6532,1.6531,1.6532,179200000.0
2007-05-18 13:07:00,1.6532,1.6532,1.65295,1.65295,595300004.0
2007-05-18 13:08:00,1.653,1.6532,1.65295,1.6531,204700000.0
2007-05-18 13:09:00,1.6531,1.6531,1.65295,1.6531,418300003.0
2007-05-18 13:10:00,1.6531,1.6532,1.65295,1.6532,581400006.0
2007-05-18 13:11:00,1.6532,1.6533,1.6532,1.65325,505100000.0
2007-05-18 13:12:00,1.6533,1.6537,1.6533,1.6537,420800001.0
2007-05-18 13:13:00,1.6537,1.6538,1.6536,1.6537,646099996.0
2007-05-18 13:14:00,1.6537,1.6539,1.65365,1.6539,1393399998.0
2007-05-18 13:15:00,1.6539,1.65415,1.6538,1.6538,1036400004.0
2007-05-18 13:16:00,1.6538,1.6538,1.65365,1.65375,505700001.0
2007-05-18 13:17:00,1.65375,1.65375,1.6536,1.65365,683600005.0
2007-05-18 13:18:00,1.65365,1.6537,1.65355,1.65355,825600006.0
2007-05-18 13:19:00,1.6536,1.65375,1.6535,1.6537,1308299992.0
2007-05-18 13:20:00,1.6537,1.6537,1.6536,1.6537,1882299985.0
2007-05-18 13:21:00,1.6537,1.6537,1.6535,1.6535,2005100014.0
2007-05-18 13:22:00,1.6535,1.6536,1.65345,1.6535,1547999986.0
2007-05-18 13:23:00,1.6535,1.6537,1.65345,1.6537,670699999.0
2007-05-18 13:24:00,1.6537,1.6537,1.65365,1.65365,249499994.0
2007-05-18 13:25:00,1.6537,1.6539,1.6537,1.6539,108000000.0
2007-05-18 13:26:00,1.6539,1.6539,1.65375,1.6538,480600008.0
2007-05-18 13:27:00,1.6538,1.6538,1.65375,1.6538,891400022.0
2007-05-18 13:28:00,1.6538,1.6538,1.6538,1.6538,898400012.0
2007-05-18 13:29:00,1.6538,1.6538,1.6538,1.6538,662400021.0
2007-05-18 13:30:00,1.6538,1.6539,1.65375,1.6538,611999997.0
2007-05-18 13:31:00,1.6538,1.654,1.6538,1.6538,432300003.0
2007-05-18 13:32:00,1.6539,1.6539,1.6538,1.6539,437099989.0
2007-05-18 13:33:00,1.6539,1.6539,1.65375,1.6538,686900009.0
2007-05-18 13:34:00,1.6538,1.6539,1.6537,1.6537,1739500032.0
2007-05-18 13:35:00,1.6537,1.6537,1.6535,1.65355,549300003.0
2007-05-18 13:36:00,1.65355,1.6536,1.65345,1.6535,229800000.0
2007-05-18 13:37:00,1.6535,1.6535,1.6535,1.6535,50700000.0
2007-05-18 13:38:00,1.6535,1.6535,1.6534,1.6535,103600001.0
2007-05-18 13:39:00,1.6535,1.6535,1.65345,1.65345,50100000.0
2007-05-18 13:40:00,1.65345,1.6535,1.65315,1.6533,1269700007.0
2007-05-18 13:41:00,1.6532,1.6534,1.6532,1.6532,867199992.0
2007-05-18 13:42:00,1.6532,1.6533,1.6531,1.65315,585800001.0
2007-05-18 13:43:00,1.65315,1.6532,1.6531,1.6532,493600001.0
2007-05-18 13:44:00,1.6532,1.6532,1.65305,1.65315,204100000.0
2007-05-18 13:45:00,1.6532,1.6532,1.65315,1.6532,165600000.0
2007-05-18 13:46:00,1.6532,1.6533,1.6532,1.6533,128000002.0
2007-05-18 13:47:00,1.6533,1.6533,1.65315,1.6533,1700499990.0
2007-05-18 13:48:00,1.6533,1.6533,1.65305,1.6531,2105399987.0
2007-05-18 13:49:00,1.6531,1.6531,1.65295,1.65295,679299995.0
2007-05-18 13:50:00,1.653,1.653,1.6529,1.6529,839300001.0
2007-05-18 13:51:00,1.6529,1.653,1.6529,1.653,438099997.0
2007-05-18 13:52:00,1.653,1.653,1.653,1.653,336199996.0
2007-05-18 13:53:00,1.653,1.653,1.6529,1.6529,970400005.0
2007-05-18 13:54:00,1.6529,1.6529,1.6528,1.6529,887799989.0
2007-05-18 13:55:00,1.6529,1.653,1.6529,1.653,672100006.0
2007-05-18 13:56:00,1.65295,1.65295,1.6529,1.6529,388899999.0
2007-05-18 13:57:00,1.6529,1.6531,1.6529,1.653,1358299998.0
2007-05-18 13:58:00,1.6529,1.653,1.6528,1.6529,702500002.0
2007-05-18 13:59:00,1.65285,1.653,1.65285,1.6529,702500002.0
2007-05-18 14:00:00,1.6529,1.6529,1.6529,1.6529,616899998.0
2007-05-18 14:01:00,1.6529,1.653,1.6529,1.6529,283699998.0
2007-05-18 14:02:00,1.6529,1.653,1.6529,1.653,739000007.0
2007-05-18 14:03:00,1.653,1.6531,1.653,1.6531,530100001.0
2007-05-18 14:04:00,1.6531,1.6532,1.6531,1.65315,839599998.0
2007-05-18 14:05:00,1.65315,1.65335,1.6531,1.6532,1753700009.0
2007-05-18 14:06:00,1.65315,1.6535,1.65315,1.6535,360600005.0
2007-05-18 14:07:00,1.65345,1.6536,1.65345,1.6535,1457299992.0
2007-05-18 14:08:00,1.6536,1.6536,1.65345,1.6535,829800000.0
2007-05-18 14:09:00,1.6535,1.6536,1.6534,1.6536,2097099991.0
2007-05-18 14:10:00,1.6536,1.6536,1.6536,1.6536,101600000.0
2007-05-18 14:11:00,1.6536,1.65385,1.6536,1.6536,1858700001.0
2007-05-18 14:12:00,1.6536,1.6538,1.6536,1.6538,1921700000.0
2007-05-18 14:13:00,1.6538,1.6538,1.6535,1.6535,1091199994.0
2007-05-18 14:14:00,1.6535,1.6537,1.6535,1.6536,1326099999.0
2007-05-18 14:15:00,1.6536,1.6536,1.65355,1.65355,153299999.0
2007-05-18 14:16:00,1.6536,1.6537,1.65355,1.6536,586100001.0
2007-05-18 14:17:00,1.6536,1.6536,1.6535,1.6536,326799996.0
2007-05-18 14:18:00,1.6536,1.6536,1.65355,1.65355,318700000.0
2007-05-18 14:19:00,1.65355,1.6537,1.6535,1.6535,993200003.0
2007-05-18 14:20:00,1.6535,1.6536,1.6534,1.6535,983500001.0
2007-05-18 14:21:00,1.6535,1.6536,1.65345,1.6536,878800001.0
2007-05-18 14:22:00,1.6535,1.6537,1.65345,1.6535,819699999.0
2007-05-18 14:23:00,1.6535,1.6535,1.6535,1.6535,49900000.0
2007-05-18 14:24:00,1.6536,1.6536,1.65345,1.6535,643199999.0
2007-05-18 14:25:00,1.6535,1.6535,1.6534,1.6534,289899999.0
2007-05-18 14:26:00,1.6534,1.6535,1.65335,1.65335,795899989.0
2007-05-18 14:27:00,1.65335,1.6534,1.6533,1.6533,109200000.0
2007-05-18 14:28:00,1.6533,1.6534,1.6532,1.6533,458900002.0
2007-05-18 14:29:00,1.6533,1.6533,1.6533,1.6533,500000.0
2007-05-18 14:30:00,1.6533,1.6535,1.6532,1.6535,1412799991.0
2007-05-18 14:31:00,1.6535,1.6535,1.6533,1.6533,1185200010.0
2007-05-18 14:32:00,1.6533,1.6534,1.65325,1.65325,838799996.0
2007-05-18 14:33:00,1.6533,1.6533,1.653,1.6531,992799993.0
2007-05-18 14:34:00,1.6531,1.6532,1.65295,1.653,418900000.0
2007-05-18 14:35:00,1.653,1.6532,1.653,1.65315,284800000.0
2007-05-18 14:36:00,1.65325,1.6533,1.65315,1.65315,173399998.0
2007-05-18 14:37:00,1.6532,1.6532,1.6532,1.6532,594099989.0
2007-05-18 14:38:00,1.6532,1.65325,1.6532,1.6532,333799997.0
2007-05-18 14:39:00,1.6532,1.6534,1.65315,1.65315,1029899992.0
2007-05-18 14:40:00,1.6532,1.65325,1.6531,1.6532,505200004.0
2007-05-18 14:41:00,1.6532,1.6534,1.6532,1.6534,1072899992.0
2007-05-18 14:42:00,1.6534,1.6534,1.6533,1.6533,246999999.0
2007-05-18 14:43:00,1.6533,1.6535,1.65325,1.6534,1260700001.0
2007-05-18 14:44:00,1.6534,1.6536,1.6534,1.6535,740100002.0
2007-05-18 14:45:00,1.6535,1.6537,1.65335,1.6535,1352700000.0
2007-05-18 14:46:00,1.6535,1.6537,1.6535,1.6537,530099994.0
2007-05-18 14:47:00,1.6537,1.6537,1.6535,1.6535,598899993.0
2007-05-18 14:48:00,1.6535,1.65355,1.6534,1.65355,369400000.0
2007-05-18 14:49:00,1.6535,1.6536,1.6535,1.6536,365499999.0
2007-05-18 14:50:00,1.65345,1.6535,1.65345,1.65345,1059200003.0
2007-05-18 14:51:00,1.6535,1.6536,1.65345,1.65345,2135400012.0
2007-05-18 14:52:00,1.65345,1.6535,1.6534,1.6534,601200006.0
2007-05-18 14:53:00,1.6534,1.6534,1.6531,1.65315,745299994.0
2007-05-18 14:54:00,1.6532,1.6533,1.6531,1.6533,1347099996.0
2007-05-18 14:55:00,1.6533,1.6533,1.65315,1.6533,1966099991.0
2007-05-18 14:56:00,1.6533,1.6533,1.65315,1.65315,386899998.0
2007-05-18 14:57:00,1.6532,1.6534,1.6532,1.65325,599300000.0
2007-05-18 14:58:00,1.6532,1.6533,1.6532,1.6533,1321099996.0
2007-05-18 14:59:00,1.6532,1.6533,1.6532,1.6532,1321099996.0
2007-05-18 15:00:00,1.6531,1.6531,1.6528,1.6529,1321099996.0
2007-05-18 15:01:00,1.653,1.6532,1.6529,1.6532,1321099996.0
2007-05-18 15:02:00,1.6533,1.6534,1.6531,1.6533,1321099996.0
2007-05-18 15:03:00,1.6532,1.6534,1.6532,1.6534,1147500009.0
2007-05-18 15:04:00,1.6534,1.6534,1.6532,1.65325,1147500009.0
2007-05-18 15:05:00,1.6533,1.6533,1.65295,1.653,735700006.0
2007-05-18 15:06:00,1.65295,1.6531,1.65295,1.65305,1180699992.0
2007-05-18 15:07:00,1.65305,1.6533,1.65305,1.65305,671499995.0
2007-05-18 15:08:00,1.65305,1.6531,1.65275,1.6529,1960599989.0
2007-05-18 15:09:00,1.6529,1.653,1.6529,1.6529,2054800041.0
2007-05-18 15:10:00,1.653,1.653,1.6528,1.6529,1326700002.0
2007-05-18 15:11:00,1.653,1.6532,1.653,1.6531,1326700002.0
2007-05-18 15:12:00,1.6531,1.6531,1.65295,1.65295,476699999.0
2007-05-18 15:13:00,1.6531,1.6531,1.65295,1.653,494899999.0
2007-05-18 15:14:00,1.653,1.653,1.6529,1.653,1369499996.0
2007-05-18 15:15:00,1.653,1.653,1.6528,1.6529,1102399995.0
2007-05-18 15:16:00,1.6529,1.6531,1.6529,1.653,229900000.0
2007-05-18 15:17:00,1.653,1.6531,1.6529,1.653,71200000.0
2007-05-18 15:18:00,1.6531,1.6535,1.653,1.6533,512999997.0
2007-05-18 15:19:00,1.6534,1.6535,1.65335,1.6534,251200002.0
2007-05-18 15:20:00,1.6534,1.6535,1.6534,1.6535,40000000.0
2007-05-18 15:21:00,1.6534,1.6535,1.65325,1.6533,538400006.0
2007-05-18 15:22:00,1.6533,1.6533,1.6533,1.6533,357599998.0
2007-05-18 15:23:00,1.65291,1.65441,1.65289,1.653,553900012.0
2007-05-18 15:24:00,1.6533,1.6533,1.6533,1.6533,76800000.0
2007-05-18 15:25:00,1.6533,1.6534,1.6533,1.6533,438599997.0
2007-05-18 15:26:00,1.65325,1.6533,1.65315,1.6533,1395199985.0
2007-05-18 15:27:00,1.65325,1.6533,1.65315,1.6532,545200001.0
2007-05-18 15:28:00,1.65315,1.6532,1.65315,1.6532,283800001.0
2007-05-18 15:29:00,1.6532,1.6532,1.6532,1.6532,669500007.0
2007-05-18 15:30:00,1.6532,1.6532,1.65295,1.65295,2032000001.0
2007-05-18 15:31:00,1.653,1.6531,1.6529,1.653,367599999.0
2007-05-18 15:32:00,1.6532,1.6532,1.6531,1.6532,305399999.0
2007-05-18 15:33:00,1.6533,1.6533,1.65315,1.65315,305399999.0
2007-05-18 15:34:00,1.65315,1.6532,1.65315,1.6532,438699994.0
2007-05-18 15:35:00,1.6532,1.6532,1.65315,1.6532,328700000.0
2007-05-18 15:36:00,1.6532,1.6533,1.6532,1.6532,899199999.0
2007-05-18 15:37:00,1.6532,1.6533,1.65315,1.6532,2007999985.0
2007-05-18 15:38:00,1.6532,1.6532,1.65315,1.6532,869099987.0
2007-05-18 15:39:00,1.6532,1.6534,1.6532,1.65335,925099983.0
2007-05-18 15:40:00,1.65335,1.6534,1.65325,1.65335,659099999.0
2007-05-18 15:41:00,1.65335,1.6538,1.65335,1.65365,1345100004.0
2007-05-18 15:42:00,1.65365,1.6537,1.65365,1.65365,205900000.0
2007-05-18 15:43:00,1.65365,1.6538,1.65365,1.6537,212200002.0
2007-05-18 15:44:00,1.6537,1.6538,1.6537,1.6538,402800003.0
2007-05-18 15:45:00,1.6538,1.6538,1.6537,1.6537,738799999.0
2007-05-18 15:46:00,1.6537,1.6537,1.6537,1.6537,284000000.0
2007-05-18 15:47:00,1.6537,1.6539,1.6537,1.65385,1766399979.0
2007-05-18 15:48:00,1.6538,1.6539,1.65365,1.6538,524199993.0
2007-05-18 15:49:00,1.65375,1.6539,1.65375,1.65385,561799999.0
2007-05-18 15:50:00,1.65375,1.6538,1.65375,1.6538,81799997.0
2007-05-18 15:51:00,1.6538,1.6539,1.6537,1.6539,649099997.0
2007-05-18 15:52:00,1.6539,1.6542,1.6539,1.654,494399999.0
2007-05-18 15:53:00,1.654,1.6541,1.654,1.6541,616100004.0
2007-05-18 15:54:00,1.6541,1.6542,1.654,1.6541,878599998.0
2007-05-18 15:55:00,1.654,1.6542,1.6539,1.6541,1078099993.0
2007-05-18 15:56:00,1.6541,1.6543,1.6541,1.6542,1078099993.0
2007-05-18 15:57:00,1.6543,1.6545,1.6542,1.6543,1564099998.0
2007-05-18 15:58:00,1.6542,1.6544,1.6542,1.6543,1564099998.0
2007-05-18 15:59:00,1.6543,1.6548,1.654,1.6543,1843500009.0
2007-05-18 16:00:00,1.6544,1.6545,1.6541,1.6543,1625200007.0
2007-05-18 16:01:00,1.65475,1.6549,1.65445,1.6545,1625200007.0
2007-05-18 16:02:00,1.65445,1.6547,1.6544,1.6545,848500001.0
2007-05-18 16:03:00,1.65445,1.6547,1.65435,1.6547,1260599995.0
2007-05-18 16:04:00,1.6545,1.6547,1.6544,1.6545,910199992.0
2007-05-18 16:05:00,1.6546,1.6548,1.65445,1.65445,910199992.0
2007-05-18 16:06:00,1.6545,1.6546,1.65435,1.6546,1932799997.0
2007-05-18 16:07:00,1.6544,1.6546,1.6544,1.6544,1928299988.0
2007-05-18 16:08:00,1.6545,1.6545,1.65445,1.65445,1928299988.0
2007-05-18 16:09:00,1.6543,1.6544,1.6543,1.6543,1786000018.0
2007-05-18 16:10:00,1.6545,1.6545,1.65415,1.6543,1786000018.0
2007-05-18 16:11:00,1.6543,1.6546,1.6543,1.6546,756900003.0
2007-05-18 16:12:00,1.65455,1.65495,1.6545,1.6549,527800000.0
2007-05-18 16:13:00,1.65485,1.6549,1.6548,1.6548,1460499992.0
2007-05-18 16:14:00,1.6548,1.655,1.65465,1.6549,1272299998.0
2007-05-18 16:15:00,1.6549,1.65495,1.6548,1.6549,936300006.0
2007-05-18 16:16:00,1.6549,1.6549,1.6548,1.65485,1427399997.0
2007-05-18 16:17:00,1.6548,1.65485,1.65475,1.65475,1302899999.0
2007-05-18 16:18:00,1.6549,1.6549,1.65475,1.6548,1410999998.0
2007-05-18 16:19:00,1.6547,1.6548,1.6546,1.6547,1097200000.0
2007-05-18 16:21:00,1.6548,1.6549,1.6547,1.6547,559300002.0
2007-05-18 16:22:00,1.6549,1.6549,1.6547,1.6547,559300002.0
2007-05-18 16:23:00,1.6547,1.6548,1.6546,1.65475,559300002.0
2007-05-18 16:24:00,1.65475,1.6548,1.6546,1.65465,987599995.0
2007-05-18 16:25:00,1.6547,1.65485,1.6547,1.6548,1629700000.0
2007-05-18 16:26:00,1.6548,1.6549,1.65465,1.6548,2110000005.0
2007-05-18 16:27:00,1.65475,1.6548,1.65465,1.6548,366099999.0
2007-05-18 16:28:00,1.6548,1.6548,1.65455,1.6548,1374499996.0
2007-05-18 16:29:00,1.6548,1.6552,1.6548,1.655,1824699995.0
2007-05-18 16:30:00,1.6549,1.6551,1.6549,1.655,1307800003.0
2007-05-18 16:31:00,1.6549,1.655,1.6549,1.6549,1307800003.0
2007-05-18 16:32:00,1.655,1.655,1.6549,1.6549,1390500005.0
2007-05-18 16:33:00,1.655,1.655,1.6549,1.6549,1390500005.0
2007-05-18 16:34:00,1.655,1.6551,1.65485,1.655,1390500005.0
2007-05-18 16:35:00,1.655,1.6551,1.6549,1.655,1063699991.0
2007-05-18 16:36:00,1.655,1.6551,1.6549,1.655,944100001.0
2007-05-18 16:37:00,1.6551,1.6551,1.655,1.6551,1579899998.0
2007-05-18 16:38:00,1.6551,1.6551,1.655,1.6551,1579899998.0
2007-05-18 16:39:00,1.655,1.655,1.655,1.655,1032999986.0
2007-05-18 16:40:00,1.655,1.655,1.6549,1.6549,1032999986.0
2007-05-18 16:42:00,1.655,1.6552,1.655,1.65505,1549800000.0
2007-05-18 16:43:00,1.6551,1.6552,1.655,1.655,1317399999.0
2007-05-18 16:44:00,1.655,1.6551,1.65495,1.655,1317399999.0
2007-05-18 16:45:00,1.655,1.655,1.6549,1.655,583999991.0
2007-05-18 16:46:00,1.6549,1.6549,1.6547,1.6549,2146699987.0
2007-05-18 16:47:00,1.655,1.655,1.65485,1.65485,2146699987.0
2007-05-18 16:48:00,1.6548,1.655,1.6548,1.655,1049599996.0
2007-05-18 16:49:00,1.65495,1.6552,1.65495,1.6551,1049599996.0
2007-05-18 16:50:00,1.6551,1.6551,1.655,1.6551,998499982.0
2007-05-18 16:51:00,1.6551,1.6551,1.65505,1.6551,1613699982.0
2007-05-18 16:52:00,1.6551,1.6552,1.65505,1.6552,1687100004.0
2007-05-18 16:53:00,1.6551,1.6553,1.655,1.6553,853099997.0
2007-05-18 16:54:00,1.6554,1.6557,1.6553,1.6555,853099997.0
2007-05-18 16:55:00,1.6555,1.6556,1.6555,1.6555,1197100001.0
2007-05-18 16:56:00,1.6555,1.6557,1.6555,1.65555,1224800003.0
2007-05-18 16:57:00,1.65555,1.6557,1.6555,1.6556,595999999.0
2007-05-18 16:58:00,1.6556,1.6557,1.6555,1.6557,752900000.0
2007-05-18 16:59:00,1.6557,1.6559,1.6557,1.6558,752900000.0
2007-05-18 17:00:00,1.6558,1.656,1.65565,1.6558,2061199996.0
2007-05-18 17:01:00,1.65585,1.6559,1.6556,1.6557,545199999.0
2007-05-18 17:02:00,1.65565,1.6557,1.65555,1.65555,1337800001.0
2007-05-18 17:03:00,1.65555,1.6557,1.65555,1.6556,983399992.0
2007-05-18 17:04:00,1.6556,1.6557,1.6554,1.6554,1503600008.0
2007-05-18 17:05:00,1.6555,1.6555,1.65535,1.6555,337500000.0
2007-05-18 17:06:00,1.65555,1.6556,1.65545,1.65555,740499999.0
2007-05-18 17:07:00,1.6555,1.6555,1.6552,1.6554,961799997.0
2007-05-18 17:08:00,1.6553,1.6554,1.6552,1.6553,961799997.0
2007-05-18 17:09:00,1.6553,1.6554,1.6551,1.6552,961799997.0
2007-05-18 17:10:00,1.65515,1.6554,1.65515,1.65535,1169099998.0
2007-05-18 17:11:00,1.65535,1.6557,1.65535,1.65565,1674999988.0
2007-05-18 17:12:00,1.65565,1.6558,1.65535,1.65535,858099995.0
2007-05-18 17:13:00,1.6554,1.6555,1.65535,1.6555,273600000.0
2007-05-18 17:14:00,1.6555,1.6555,1.65535,1.6554,190400000.0
2007-05-18 17:15:00,1.6554,1.6554,1.6554,1.6554,66400000.0
2007-05-18 17:16:00,1.6554,1.6554,1.6553,1.6553,315200000.0
2007-05-18 17:17:00,1.6553,1.6556,1.6552,1.6555,2047000018.0
2007-05-18 17:18:00,1.6555,1.6557,1.6554,1.65545,1390899992.0
2007-05-18 17:19:00,1.6554,1.6557,1.6554,1.6557,1068800008.0
2007-05-18 17:20:00,1.65565,1.6557,1.6555,1.6556,749300001.0
2007-05-18 17:21:00,1.6556,1.6556,1.65535,1.6555,1340300003.0
2007-05-18 17:22:00,1.6555,1.6555,1.6554,1.6554,805200000.0
2007-05-18 17:23:00,1.6554,1.6554,1.6552,1.6554,1244400008.0
2007-05-18 17:24:00,1.6554,1.6555,1.65525,1.6554,2028200010.0
2007-05-18 17:25:00,1.6553,1.6557,1.6552,1.6556,853399996.0
2007-05-18 17:26:00,1.65565,1.6559,1.65565,1.6558,853399996.0
2007-05-18 17:27:00,1.65575,1.6561,1.65575,1.6559,1092299997.0
2007-05-18 17:28:00,1.6559,1.6561,1.6559,1.6561,828199996.0
2007-05-18 17:29:00,1.6561,1.6561,1.656,1.6561,683800005.0
2007-05-18 17:30:00,1.6561,1.6561,1.65595,1.6561,671099998.0
2007-05-18 17:31:00,1.6561,1.6562,1.65605,1.65605,301199996.0
2007-05-18 17:32:00,1.6559,1.656,1.6559,1.656,1621300011.0
2007-05-18 17:33:00,1.6562,1.6565,1.65615,1.65635,1621300011.0
2007-05-18 17:34:00,1.6564,1.6565,1.6563,1.6564,602699999.0
2007-05-18 17:35:00,1.6564,1.6565,1.6563,1.6565,654099993.0
2007-05-18 17:36:00,1.6565,1.6568,1.65645,1.6568,695099998.0
2007-05-18 17:37:00,1.6568,1.6572,1.6567,1.6568,1798299993.0
2007-05-18 17:38:00,1.6568,1.6577,1.6568,1.6574,1313200003.0
2007-05-18 17:39:00,1.6574,1.6575,1.65725,1.6573,974699999.0
2007-05-18 17:40:00,1.6573,1.6573,1.657,1.657,956499996.0
2007-05-18 17:41:00,1.657,1.6571,1.6569,1.657,497999998.0
2007-05-18 17:42:00,1.657,1.6571,1.6569,1.6571,325599998.0
2007-05-18 17:43:00,1.6571,1.6571,1.6567,1.6568,519000000.0
2007-05-18 17:44:00,1.6568,1.657,1.6567,1.6569,1275000001.0
2007-05-18 17:45:00,1.6569,1.6573,1.6569,1.65725,1295100000.0
2007-05-18 17:46:00,1.65725,1.6573,1.6572,1.6572,1188200007.0
2007-05-18 17:47:00,1.6571,1.6572,1.65695,1.6571,1084199998.0
2007-05-18 17:48:00,1.6571,1.6571,1.65705,1.6571,1128699975.0
2007-05-18 17:49:00,1.6571,1.6571,1.6569,1.657,1024700001.0
2007-05-18 17:50:00,1.65695,1.657,1.65685,1.65695,859600000.0
2007-05-18 17:51:00,1.65695,1.657,1.6568,1.6569,661099995.0
2007-05-18 17:52:00,1.6569,1.6572,1.6568,1.65715,1059499997.0
2007-05-18 17:53:00,1.65715,1.6572,1.65715,1.6572,109100000.0
2007-05-18 17:54:00,1.65715,1.6572,1.6571,1.6571,1241599994.0
2007-05-18 17:55:00,1.6571,1.6572,1.65695,1.6571,1246599990.0
2007-05-18 17:56:00,1.6571,1.6572,1.6571,1.6571,197600000.0
2007-05-18 17:57:00,1.6571,1.6572,1.6571,1.6571,122400000.0
2007-05-18 17:58:00,1.6571,1.6572,1.6571,1.6572,64000000.0
2007-05-18 17:59:00,1.6572,1.6574,1.65705,1.6573,1510299994.0
2007-05-18 18:00:00,1.6573,1.65745,1.65725,1.65725,156400000.0
2007-05-18 18:01:00,1.65725,1.6576,1.65725,1.6576,1042700001.0
2007-05-18 18:02:00,1.6577,1.6577,1.6575,1.6576,852299993.0
2007-05-18 18:03:00,1.65755,1.6576,1.6575,1.6576,1921599998.0
2007-05-18 18:04:00,1.6576,1.6576,1.6574,1.6574,566899993.0
2007-05-18 18:05:00,1.6574,1.6575,1.6574,1.6574,138800000.0
2007-05-18 18:06:00,1.6574,1.6578,1.65735,1.6577,1038500001.0
2007-05-18 18:07:00,1.6574,1.6576,1.6574,1.6575,1738800004.0
2007-05-18 18:08:00,1.6574,1.6574,1.6571,1.6572,1738800004.0
2007-05-18 18:09:00,1.6573,1.6575,1.6573,1.6575,1738800004.0
2007-05-18 18:10:00,1.6574,1.65745,1.65735,1.6574,1502099999.0
2007-05-18 18:11:00,1.6574,1.6574,1.65735,1.6574,1063399995.0
2007-05-18 18:12:00,1.6574,1.6575,1.6574,1.6575,1009500009.0
2007-05-18 18:13:00,1.6575,1.6575,1.65735,1.6574,149299999.0
2007-05-18 18:14:00,1.6574,1.6574,1.65725,1.65725,214399999.0
2007-05-18 18:15:00,1.65725,1.6573,1.65725,1.6573,388299997.0
2007-05-18 18:16:00,1.6573,1.6573,1.6573,1.6573,453899998.0
2007-05-18 18:17:00,1.6573,1.6573,1.6572,1.6573,264000000.0
2007-05-18 18:18:00,1.6573,1.6573,1.6571,1.6571,116500000.0
2007-05-18 18:19:00,1.6571,1.6571,1.65705,1.6571,388999999.0
2007-05-18 18:20:00,1.6571,1.6572,1.6571,1.6572,2091800007.0
2007-05-18 18:21:00,1.6572,1.6573,1.65715,1.65725,1291699994.0
2007-05-18 18:22:00,1.65725,1.6573,1.65725,1.6573,336899997.0
2007-05-18 18:23:00,1.6573,1.6574,1.65725,1.6573,980800001.0
2007-05-18 18:24:00,1.6573,1.6574,1.65725,1.6573,1121800008.0
2007-05-18 18:25:00,1.6573,1.6574,1.65725,1.65735,779199997.0
2007-05-18 18:26:00,1.65735,1.6575,1.65715,1.6572,571399996.0
2007-05-18 18:27:00,1.6572,1.6574,1.6572,1.6573,1361299999.0
2007-05-18 18:28:00,1.6573,1.6573,1.6573,1.6573,210700000.0
2007-05-18 18:29:00,1.6573,1.6574,1.6573,1.6573,370700006.0
2007-05-18 18:30:00,1.6573,1.6573,1.6573,1.6573,100000.0
2007-05-18 18:31:00,1.6573,1.6574,1.6573,1.6573,552500003.0
2007-05-18 18:32:00,1.6573,1.6574,1.6573,1.6573,490000001.0
2007-05-18 18:33:00,1.6573,1.6573,1.65715,1.6572,627600001.0
2007-05-18 18:34:00,1.6572,1.6572,1.6572,1.6572,496999995.0
2007-05-18 18:35:00,1.65715,1.6572,1.65705,1.6571,1172699985.0
2007-05-18 18:36:00,1.6571,1.6572,1.65705,1.6571,82999999.0
2007-05-18 18:37:00,1.6572,1.6572,1.65705,1.6571,350999996.0
2007-05-18 18:38:00,1.6571,1.6572,1.6571,1.6571,764999998.0
2007-05-18 18:39:00,1.6571,1.6571,1.65705,1.65705,393599999.0
2007-05-18 18:40:00,1.65705,1.6571,1.657,1.657,243200000.0
2007-05-18 18:41:00,1.6569,1.6569,1.6567,1.6567,1459599991.0
2007-05-18 18:42:00,1.6568,1.657,1.6567,1.657,804000013.0
2007-05-18 18:43:00,1.657,1.657,1.6569,1.6569,804000013.0
2007-05-18 18:44:00,1.6569,1.65705,1.6569,1.657,1205500002.0
2007-05-18 18:45:00,1.65705,1.6571,1.6569,1.65695,2022700001.0
2007-05-18 18:46:00,1.65695,1.6571,1.6569,1.657,1573200001.0
2007-05-18 18:47:00,1.657,1.6571,1.65695,1.657,466900001.0
2007-05-18 18:48:00,1.657,1.657,1.65695,1.65695,379199999.0
2007-05-18 18:49:00,1.657,1.657,1.6568,1.6569,1196899996.0
2007-05-18 18:50:00,1.6569,1.6569,1.6568,1.6569,1196600007.0
2007-05-18 18:51:00,1.6569,1.6571,1.6569,1.6569,1286200007.0
2007-05-18 18:52:00,1.6569,1.6569,1.6569,1.6569,2093300009.0
2007-05-18 18:53:00,1.6569,1.6569,1.65685,1.65685,1685200006.0
2007-05-18 18:54:00,1.6569,1.6569,1.65675,1.65675,313499999.0
2007-05-18 18:55:00,1.65675,1.6569,1.65675,1.6569,1038999999.0
2007-05-18 18:56:00,1.657,1.6571,1.657,1.6571,754200018.0
2007-05-18 18:57:00,1.6571,1.6571,1.6571,1.6571,754200018.0
2007-05-18 18:58:00,1.6571,1.6571,1.6571,1.6571,1149300019.0
2007-05-18 18:59:00,1.6571,1.6571,1.6571,1.6571,900100008.0
2007-05-18 19:00:00,1.6571,1.6573,1.6571,1.6572,836299993.0
2007-05-18 19:01:00,1.6572,1.6572,1.65715,1.6572,1703499990.0
2007-05-18 19:02:00,1.6572,1.6572,1.65715,1.6572,1493200002.0
2007-05-18 19:04:00,1.6572,1.6573,1.65715,1.65715,1899999989.0
2007-05-18 19:05:00,1.6572,1.6572,1.65715,1.6572,779300017.0
2007-05-18 19:06:00,1.6572,1.6572,1.65715,1.65715,1621599999.0
2007-05-18 19:07:00,1.6572,1.6573,1.65715,1.6573,1312899996.0
2007-05-18 19:08:00,1.6573,1.6573,1.6573,1.6573,104800000.0
2007-05-18 19:09:00,1.6573,1.6573,1.6573,1.6573,31200000.0
2007-05-18 19:10:00,1.6573,1.6573,1.6573,1.6573,154400000.0
2007-05-18 19:11:00,1.6573,1.6573,1.6573,1.6573,167200000.0
2007-05-18 19:12:00,1.6573,1.6573,1.6572,1.6573,146399999.0
2007-05-18 19:13:00,1.65725,1.65725,1.65705,1.6571,1512500006.0
2007-05-18 19:14:00,1.6572,1.6572,1.6571,1.6571,239199999.0
2007-05-18 19:15:00,1.6571,1.6571,1.6571,1.6571,239199999.0
2007-05-18 19:16:00,1.6571,1.6573,1.6571,1.6573,654400012.0
2007-05-18 19:17:00,1.6573,1.6574,1.65725,1.6573,366399998.0
2007-05-18 19:19:00,1.65725,1.6574,1.65725,1.65735,204600001.0
2007-05-18 19:20:00,1.65735,1.6574,1.6573,1.6574,812600000.0
2007-05-18 19:21:00,1.6574,1.6574,1.6574,1.6574,530500000.0
2007-05-18 19:22:00,1.6574,1.6575,1.6574,1.6575,89000000.0
2007-05-18 19:23:00,1.6575,1.6575,1.6573,1.6573,1024300008.0
2007-05-18 19:24:00,1.6573,1.6574,1.6573,1.6573,1024300008.0
2007-05-18 19:25:00,1.6574,1.6574,1.6572,1.6573,247200001.0
2007-05-18 19:26:00,1.6574,1.6574,1.6573,1.6574,247200001.0
2007-05-18 19:27:00,1.6574,1.6574,1.65735,1.65735,247200001.0
2007-05-18 19:28:00,1.6574,1.6574,1.65715,1.6572,838399996.0
2007-05-18 19:29:00,1.65695,1.65712,1.6568,1.65712,639199995.0
2007-05-18 19:30:00,1.6572,1.6572,1.6571,1.6571,788599994.0
2007-05-18 19:31:00,1.6571,1.6571,1.6569,1.657,1578499992.0
2007-05-18 19:32:00,1.657,1.6572,1.657,1.657,983799994.0
2007-05-18 19:33:00,1.657,1.65705,1.6569,1.657,868599991.0
2007-05-18 19:34:00,1.657,1.657,1.65685,1.657,518999999.0
2007-05-18 19:35:00,1.657,1.6574,1.6569,1.6573,322400000.0
2007-05-18 19:36:00,1.6573,1.6574,1.65725,1.6573,798200004.0
2007-05-18 19:37:00,1.6573,1.6573,1.65725,1.6573,269599998.0
2007-05-18 19:38:00,1.6574,1.6574,1.65725,1.65725,605899998.0
2007-05-18 19:39:00,1.6573,1.6573,1.6573,1.6573,111000000.0
2007-05-18 19:40:00,1.6573,1.6573,1.65725,1.6573,138800000.0
2007-05-18 19:41:00,1.6573,1.65735,1.6573,1.65735,314800003.0
2007-05-18 19:42:00,1.6573,1.65735,1.6573,1.65735,841699995.0
2007-05-18 19:43:00,1.6573,1.6574,1.65725,1.65735,1458399994.0
2007-05-18 19:44:00,1.6573,1.6574,1.65725,1.65735,1533099990.0
2007-05-18 19:45:00,1.65734,1.65734,1.65703,1.65725,254299998.0
2007-05-18 19:46:00,1.6574,1.6574,1.6573,1.6574,1156499996.0
2007-05-18 19:47:00,1.6574,1.6575,1.6573,1.65745,1092600008.0
2007-05-18 19:48:00,1.65745,1.6575,1.65735,1.65735,252800000.0
2007-05-18 19:49:00,1.65735,1.6574,1.65735,1.65735,27100000.0
2007-05-18 19:50:00,1.65735,1.6574,1.6573,1.6574,428999996.0
2007-05-18 19:51:00,1.6574,1.6574,1.65715,1.6573,1144699997.0
2007-05-18 19:52:00,1.6573,1.6573,1.6573,1.6573,167200000.0
2007-05-18 19:53:00,1.6573,1.6573,1.6573,1.6573,44000000.0
2007-05-18 19:54:00,1.6573,1.6573,1.65705,1.6571,561899998.0
2007-05-18 19:55:00,1.6571,1.6571,1.6571,1.6571,200000.0
2007-05-18 19:56:00,1.6571,1.6571,1.65685,1.65685,132175002.0
2007-05-18 19:57:00,1.6571,1.6571,1.657,1.657,285525000.0
2007-05-18 19:58:00,1.657,1.6571,1.657,1.6571,277075004.0
2007-05-18 19:59:00,1.657,1.6571,1.6569,1.6569,1010324999.0
2007-05-18 20:00:00,1.657,1.657,1.657,1.657,1100000.0
2007-05-18 20:01:00,1.657,1.657,1.657,1.657,100000.0
2007-05-18 20:02:00,1.657,1.657,1.6569,1.6569,53500001.0
2007-05-18 20:03:00,1.657,1.657,1.6569,1.657,135400007.0
2007-05-18 20:04:00,1.657,1.6571,1.657,1.657,12600000.0
2007-05-18 20:05:00,1.657,1.65705,1.6569,1.657,284099998.0
2007-05-18 20:06:00,1.657,1.657,1.657,1.657,27000000.0
2007-05-18 20:07:00,1.657,1.657,1.657,1.657,24800000.0
2007-05-18 20:08:00,1.657,1.6571,1.657,1.657,17600000.0
2007-05-18 20:09:00,1.657,1.657,1.657,1.657,9600000.0
2007-05-18 20:10:00,1.65647,1.6569,1.65643,1.6569,829999989.0
2007-05-18 20:11:00,1.657,1.657,1.657,1.657,4800000.0
2007-05-18 20:12:00,1.657,1.657,1.6569,1.6569,128000003.0
2007-05-18 20:13:00,1.6569,1.657,1.65685,1.65685,252200002.0
2007-05-18 20:14:00,1.65638,1.65671,1.65638,1.65655,163899998.0
2007-05-18 20:15:00,1.65645,1.6568,1.65645,1.65648,475200007.0
2007-05-18 20:16:00,1.65695,1.657,1.6569,1.6569,37600000.0
2007-05-18 20:17:00,1.6569,1.6569,1.6568,1.6569,49699999.0
2007-05-18 20:18:00,1.6569,1.657,1.65685,1.65695,534400001.0
2007-05-18 20:19:00,1.6569,1.6571,1.65685,1.6571,410400001.0
2007-05-18 20:20:00,1.6571,1.6571,1.65705,1.65705,110300000.0
2007-05-18 20:21:00,1.6571,1.6571,1.6571,1.6571,38400000.0
2007-05-18 20:22:00,1.6571,1.6571,1.6571,1.6571,147200000.0
2007-05-18 20:23:00,1.6571,1.6572,1.65705,1.6571,191600000.0
2007-05-18 20:24:00,1.6571,1.6572,1.6571,1.6571,1705399978.0
2007-05-18 20:25:00,1.65715,1.6574,1.65715,1.6573,247199998.0
2007-05-18 20:26:00,1.6573,1.6574,1.65725,1.6573,492000000.0
2007-05-18 20:27:00,1.6573,1.6574,1.6573,1.6574,325600001.0
2007-05-18 20:28:00,1.6574,1.6575,1.6574,1.6575,665600002.0
2007-05-18 20:29:00,1.6575,1.6575,1.65735,1.6574,436799999.0
2007-05-18 20:30:00,1.6574,1.6575,1.6573,1.6573,564599996.0
2007-05-18 20:31:00,1.6573,1.6573,1.6572,1.6572,559799996.0
2007-05-18 20:32:00,1.6569,1.65701,1.65672,1.65689,196300000.0
2007-05-18 20:33:00,1.6572,1.6573,1.65715,1.6572,861700000.0
2007-05-18 20:34:00,1.6573,1.6574,1.6573,1.65735,430200000.0
2007-05-18 20:35:00,1.6573,1.6574,1.65725,1.6574,444899996.0
2007-05-18 20:36:00,1.65717,1.65724,1.65683,1.6571,498000007.0
2007-05-18 20:37:00,1.6574,1.6574,1.6573,1.6573,362300002.0
2007-05-18 20:38:00,1.6574,1.6574,1.6572,1.6572,672400001.0
2007-05-18 20:39:00,1.6573,1.6574,1.65725,1.6573,1453400000.0
2007-05-18 20:40:00,1.6573,1.6573,1.65715,1.6572,685699999.0
2007-05-18 20:41:00,1.6572,1.6572,1.6572,1.6572,452599999.0
2007-05-18 20:42:00,1.6572,1.6572,1.65715,1.65715,655900007.0
2007-05-18 20:43:00,1.6572,1.6572,1.65715,1.65715,207600003.0
2007-05-18 20:44:00,1.65715,1.6572,1.65715,1.6572,322299999.0
2007-05-18 20:45:00,1.65688,1.65692,1.65672,1.65675,272000005.0
2007-05-18 20:46:00,1.6573,1.6573,1.6573,1.6573,200000.0
2007-05-18 20:47:00,1.6573,1.6573,1.6572,1.6572,48300001.0
2007-05-18 20:48:00,1.6573,1.6573,1.6573,1.6573,36700000.0
2007-05-18 20:49:00,1.6573,1.6573,1.6573,1.6573,110800000.0
2007-05-18 20:50:00,1.6573,1.6574,1.65725,1.65725,770799996.0
2007-05-18 20:51:00,1.6573,1.6573,1.6573,1.6573,1403999985.0
2007-05-18 20:52:00,1.6573,1.6575,1.6573,1.6575,1017799996.0
2007-05-18 20:53:00,1.6575,1.6575,1.6574,1.6574,750300000.0
2007-05-18 20:54:00,1.6574,1.6576,1.6574,1.6574,750300000.0
2007-05-18 20:55:00,1.65735,1.6575,1.6573,1.6574,1299899987.0
2007-05-18 20:56:00,1.6574,1.6574,1.65725,1.6573,1413699994.0
2007-05-18 20:57:00,1.6573,1.6574,1.6573,1.65735,1586200014.0
2007-05-18 20:58:00,1.6574,1.6576,1.65735,1.6576,1637800003.0
2007-05-18 20:59:00,1.6576,1.6577,1.6575,1.6577,425500000.0
2007-05-18 21:00:00,1.6576,1.6577,1.6573,1.6575,425500000.0
2007-05-18 21:01:00,1.6576,1.6576,1.6575,1.6575,425500000.0
2007-05-18 21:02:00,1.6576,1.6576,1.6575,1.6575,425500000.0
2007-05-18 21:03:00,1.6575,1.6575,1.6575,1.6575,1486800001.0
2007-05-18 21:04:00,1.6575,1.6576,1.6575,1.6576,562000001.0
2007-05-18 21:05:00,1.6576,1.6576,1.6575,1.6576,614000000.0
2007-05-18 21:06:00,1.6577,1.6577,1.6575,1.6576,768700007.0
2007-05-18 21:07:00,1.6576,1.6576,1.6575,1.6576,777900006.0
2007-05-18 21:08:00,1.6576,1.6577,1.65755,1.65755,720700000.0
2007-05-18 21:09:00,1.65755,1.6577,1.65755,1.6576,320000002.0
2007-05-18 21:10:00,1.65755,1.6577,1.65745,1.65755,1343399995.0
2007-05-18 21:11:00,1.6576,1.6576,1.6575,1.6575,226800003.0
2007-05-18 21:12:00,1.6575,1.6576,1.6575,1.6575,638699999.0
2007-05-18 21:13:00,1.6575,1.6575,1.6575,1.6575,38400000.0
2007-05-18 21:14:00,1.6573,1.65748,1.65717,1.65748,80800000.0
2007-05-18 21:15:00,1.65708,1.65723,1.65708,1.65723,8000000.0
2007-05-18 21:16:00,1.6572,1.6572,1.6572,1.6572,1600000.0
2007-05-18 21:17:00,1.6575,1.6575,1.6575,1.6575,9200000.0
2007-05-18 21:18:00,1.6575,1.6575,1.6574,1.6574,416499998.0
2007-05-18 21:19:00,1.6574,1.6574,1.6574,1.6574,19200000.0
2007-05-18 21:20:00,1.65677,1.6569,1.65661,1.6569,253600000.0
2007-05-18 21:21:00,1.65745,1.6575,1.6574,1.6575,83000000.0
2007-05-18 21:22:00,1.6575,1.6575,1.6575,1.6575,4800000.0
2007-05-18 21:23:00,1.6575,1.6575,1.65745,1.6575,550599999.0
2007-05-18 21:24:00,1.65745,1.6575,1.6574,1.6575,252600001.0
2007-05-18 21:25:00,1.6575,1.6575,1.65745,1.65745,158500000.0
2007-05-18 21:26:00,1.6573,1.6573,1.65712,1.65719,208400000.0
2007-05-18 21:27:00,1.6575,1.6575,1.6574,1.6574,621900010.0
2007-05-18 21:28:00,1.6574,1.6575,1.6574,1.6574,1768999987.0
2007-05-18 21:29:00,1.6574,1.6576,1.6574,1.6575,1960600003.0
2007-05-18 21:30:00,1.6575,1.6575,1.6574,1.6574,1494899975.0
2007-05-18 21:31:00,1.6574,1.6574,1.65735,1.6574,826099986.0
2007-05-18 21:32:00,1.6574,1.6574,1.6574,1.6574,1211299989.0
2007-05-18 21:33:00,1.6574,1.6574,1.65735,1.6574,597700004.0
2007-05-18 21:34:00,1.65735,1.6574,1.65735,1.6574,258099998.0
2007-05-18 21:35:00,1.6574,1.6575,1.6574,1.6574,1411300014.0
2007-05-18 21:36:00,1.6574,1.6576,1.6574,1.6576,981699996.0
2007-05-18 21:37:00,1.6576,1.6577,1.65755,1.65765,177299998.0
2007-05-18 21:38:00,1.6577,1.6577,1.65745,1.6576,497999999.0
2007-05-18 21:39:00,1.65755,1.6577,1.65755,1.6577,270799997.0
2007-05-18 21:40:00,1.65765,1.6577,1.6575,1.6575,1342799995.0
2007-05-18 21:41:00,1.6575,1.6577,1.65735,1.6575,1357600002.0
2007-05-18 21:42:00,1.6575,1.6575,1.6574,1.6574,1248799992.0
2007-05-18 21:43:00,1.6575,1.6575,1.6574,1.6574,635899993.0
2007-05-18 21:44:00,1.6574,1.6576,1.6574,1.65745,459399998.0
2007-05-18 21:45:00,1.65745,1.6575,1.65745,1.6575,261400000.0
2007-05-18 21:46:00,1.6575,1.6577,1.6575,1.6577,293600000.0
2007-05-18 21:47:00,1.6577,1.6577,1.6576,1.6576,212399998.0
2007-05-18 21:48:00,1.6576,1.6576,1.65755,1.6576,178200001.0
2007-05-18 21:49:00,1.6576,1.6577,1.6576,1.6576,305800000.0
2007-05-18 21:50:00,1.65755,1.6577,1.65755,1.6577,396700000.0
2007-05-18 21:51:00,1.6577,1.6578,1.6576,1.6577,743499996.0
2007-05-18 21:52:00,1.6577,1.6577,1.6576,1.6576,580899988.0
2007-05-18 21:53:00,1.6576,1.6576,1.6575,1.6575,1058200001.0
2007-05-18 21:54:00,1.6575,1.6577,1.65745,1.6575,1060899998.0
2007-05-18 21:55:00,1.6575,1.6576,1.6575,1.6576,699699993.0
2007-05-18 21:56:00,1.6576,1.65815,1.6576,1.6581,1489499989.0
2007-05-18 21:57:00,1.6581,1.6581,1.6581,1.6581,1092600019.0
2007-05-18 21:58:00,1.6582,1.6582,1.6581,1.6581,696800007.0
2007-05-18 21:59:00,1.6581,1.6581,1.658,1.6581,309399998.0
2007-05-18 22:00:00,1.6581,1.6581,1.6579,1.6579,395199995.0
2007-05-18 22:01:00,1.65785,1.6579,1.65775,1.6578,661399999.0
2007-05-18 22:02:00,1.6578,1.6578,1.6578,1.6578,375399998.0
2007-05-18 22:03:00,1.6578,1.6578,1.6578,1.6578,196799996.0
2007-05-18 22:04:00,1.65785,1.6579,1.65785,1.65785,3200000.0
2007-05-18 22:05:00,1.6579,1.6579,1.6577,1.6577,140000000.0
2007-05-18 22:06:00,1.6578,1.6578,1.6576,1.6576,477900001.0
2007-05-18 22:07:00,1.6576,1.6578,1.65755,1.6578,804500007.0
2007-05-18 22:08:00,1.6578,1.6578,1.65765,1.6577,203900000.0
2007-05-18 22:09:00,1.6577,1.6577,1.65735,1.65765,650599997.0
2007-05-18 22:10:00,1.6576,1.65765,1.6576,1.65765,16800000.0
2007-05-18 22:11:00,1.6576,1.6576,1.6574,1.6575,466799994.0
2007-05-18 22:12:00,1.6575,1.6575,1.6573,1.6573,158400000.0
2007-05-18 22:13:00,1.6573,1.6575,1.6572,1.6574,927300010.0
2007-05-18 22:14:00,1.6574,1.6574,1.6573,1.65735,648399998.0
2007-05-18 22:15:00,1.65735,1.6574,1.6573,1.6574,383600006.0
2007-05-18 22:16:00,1.6574,1.6575,1.65725,1.65725,1464900004.0
2007-05-18 22:17:00,1.65725,1.6574,1.65725,1.6574,1254000010.0
2007-05-18 22:18:00,1.6574,1.6574,1.65725,1.6574,1092900007.0
2007-05-18 22:19:00,1.6574,1.6574,1.6573,1.6574,182400002.0
2007-05-18 22:20:00,1.6574,1.6575,1.6574,1.6574,530100005.0
2007-05-18 22:21:00,1.6573,1.6575,1.6573,1.65745,614399997.0
2007-05-18 22:22:00,1.65745,1.6575,1.65745,1.65745,148300000.0
2007-05-18 22:23:00,1.6575,1.6575,1.6575,1.6575,82400000.0
2007-05-18 22:24:00,1.6575,1.6575,1.6575,1.6575,24000000.0
2007-05-18 22:25:00,1.6575,1.6575,1.6575,1.6575,108800000.0
2007-05-18 22:26:00,1.6575,1.6575,1.6574,1.6574,209599994.0
2007-05-18 22:27:00,1.6574,1.6574,1.6571,1.6571,132799999.0
2007-05-18 22:28:00,1.6571,1.6574,1.6571,1.6574,725499999.0
2007-05-18 22:29:00,1.6574,1.6574,1.6574,1.6574,234100001.0
2007-05-18 22:30:00,1.6575,1.6575,1.6575,1.6575,390599997.0
2007-05-18 22:31:00,1.6575,1.6575,1.6575,1.6575,26400000.0
2007-05-18 22:32:00,1.6575,1.6575,1.6573,1.6575,254400000.0
2007-05-18 22:33:00,1.6575,1.6575,1.6574,1.6575,367400004.0
2007-05-18 22:34:00,1.6575,1.6575,1.6575,1.6575,631500010.0
2007-05-18 22:35:00,1.6575,1.65755,1.6574,1.6575,433300008.0
2007-05-18 22:36:00,1.6576,1.6576,1.6575,1.6575,90400000.0
2007-05-18 22:37:00,1.6575,1.6578,1.6575,1.6578,881600017.0
2007-05-18 22:38:00,1.65775,1.6578,1.6577,1.6577,440200004.0
2007-05-18 22:39:00,1.6577,1.6577,1.6575,1.6576,263099999.0
2007-05-18 22:40:00,1.6575,1.6576,1.6575,1.6576,781899991.0
2007-05-18 22:41:00,1.6576,1.6576,1.6576,1.6576,132800000.0
2007-05-18 22:42:00,1.6576,1.6576,1.65755,1.6576,559799999.0
2007-05-18 22:43:00,1.6576,1.6576,1.6576,1.6576,86300000.0
2007-05-18 22:44:00,1.6576,1.6576,1.6576,1.6576,193600000.0
2007-05-18 22:45:00,1.6576,1.6576,1.65755,1.6576,198899999.0
2007-05-18 22:46:00,1.6576,1.6576,1.65755,1.6576,400199997.0
2007-05-18 22:47:00,1.6576,1.6576,1.65755,1.65755,194199998.0
2007-05-18 22:48:00,1.6577,1.6577,1.6577,1.6577,60000000.0
2007-05-18 22:49:00,1.65745,1.65752,1.65715,1.65748,414800007.0
2007-05-18 22:50:00,1.6578,1.6578,1.6578,1.6578,12500000.0
2007-05-18 22:51:00,1.6578,1.6578,1.6577,1.65775,45400000.0
2007-05-18 22:52:00,1.6579,1.6579,1.65775,1.6578,123700002.0
2007-05-18 22:53:00,1.6578,1.6578,1.6578,1.6578,16600000.0
2007-05-18 22:54:00,1.6578,1.6578,1.6578,1.6578,35400000.0
2007-05-18 22:55:00,1.6578,1.6578,1.6578,1.6578,24400000.0
2007-05-18 22:56:00,1.6578,1.6578,1.6578,1.6578,16600000.0
2007-05-18 22:57:00,1.65765,1.65765,1.6572,1.65761,369000008.0
2007-05-18 22:58:00,1.6578,1.6578,1.6578,1.6578,369399992.0
2007-05-18 22:59:00,1.6578,1.6578,1.6578,1.6578,400000.0
2007-05-20 23:00:00,1.65778,1.65795,1.65768,1.65783,298700002.0
2007-05-20 23:01:00,1.65778,1.658,1.65765,1.65765,247400004.0
2007-05-20 23:02:00,1.65787,1.65794,1.65777,1.65788,274100002.0
2007-05-20 23:03:00,1.65783,1.65818,1.6577,1.65818,248500001.0
2007-05-20 23:04:00,1.6582,1.6591,1.6577,1.6588,410799997.0
2007-05-20 23:05:00,1.6591,1.6592,1.6587,1.65875,196600000.0
2007-05-20 23:06:00,1.6584,1.6589,1.6578,1.6589,852499996.0
2007-05-20 23:07:00,1.6589,1.659,1.6588,1.6589,253000001.0
2007-05-20 23:08:00,1.6589,1.6596,1.6589,1.6596,615600000.0
2007-05-20 23:09:00,1.6596,1.6609,1.6587,1.6607,1526899985.0
2007-05-20 23:10:00,1.6601,1.6608,1.6601,1.6604,716399989.0
2007-05-20 23:11:00,1.6604,1.6607,1.6604,1.6604,770299994.0
2007-05-20 23:12:00,1.6604,1.6606,1.6603,1.6605,1359199995.0
2007-05-20 23:13:00,1.6605,1.6608,1.65975,1.6606,682200000.0
2007-05-20 23:14:00,1.6607,1.6607,1.6598,1.6607,262999997.0
2007-05-20 23:15:00,1.6607,1.6607,1.65985,1.6604,325500001.0
2007-05-20 23:16:00,1.6604,1.6608,1.65992,1.6605,284399999.0
2007-05-20 23:17:00,1.6601,1.6606,1.66003,1.66035,542600000.0
2007-05-20 23:18:00,1.6604,1.6607,1.66007,1.6604,283499997.0
2007-05-20 23:19:00,1.6605,1.6607,1.6602,1.6605,203999996.0
2007-05-20 23:20:00,1.6605,1.6605,1.6602,1.6603,138599997.0
2007-05-20 23:21:00,1.6604,1.6604,1.6603,1.6603,31800000.0
2007-05-20 23:22:00,1.6603,1.6605,1.6596,1.6602,673199990.0
2007-05-20 23:23:00,1.6605,1.6605,1.6598,1.6603,161600001.0
2007-05-20 23:24:00,1.6603,1.6604,1.6599,1.6599,386499996.0
2007-05-20 23:25:00,1.6602,1.6604,1.6601,1.6602,357799996.0
2007-05-20 23:26:00,1.6602,1.6602,1.6601,1.6602,117800000.0
2007-05-20 23:27:00,1.6602,1.6603,1.6597,1.6603,93999999.0
2007-05-20 23:28:00,1.6603,1.6603,1.66,1.6602,230000001.0
2007-05-20 23:29:00,1.6601,1.6601,1.6601,1.6601,800000.0
2007-05-20 23:30:00,1.6601,1.6601,1.66,1.6601,89199999.0
2007-05-20 23:31:00,1.6599,1.6601,1.6599,1.6599,20700000.0
2007-05-20 23:32:00,1.6602,1.6602,1.6596,1.6602,81600000.0
2007-05-20 23:33:00,1.6596,1.6602,1.6592,1.6592,49699999.0
2007-05-20 23:34:00,1.6602,1.6602,1.6596,1.6599,62500000.0
2007-05-20 23:35:00,1.66,1.66,1.65985,1.6599,106199999.0
2007-05-20 23:36:00,1.66,1.66,1.66,1.66,12800000.0
2007-05-20 23:37:00,1.6599,1.6601,1.6599,1.66,34400000.0
2007-05-20 23:38:00,1.6599,1.66,1.6599,1.65995,163599995.0
2007-05-20 23:39:00,1.65995,1.6601,1.65995,1.6601,17000000.0
2007-05-20 23:40:00,1.6601,1.6601,1.6601,1.6601,58100000.0
2007-05-20 23:41:00,1.6601,1.6602,1.66,1.66,35200000.0
2007-05-20 23:42:00,1.66,1.6601,1.66,1.6601,100299999.0
2007-05-20 23:43:00,1.66,1.6601,1.66,1.6601,22300000.0
2007-05-20 23:44:00,1.6601,1.6601,1.6601,1.6601,8800000.0
2007-05-20 23:45:00,1.6601,1.6601,1.6599,1.6599,12800000.0
2007-05-20 23:46:00,1.66,1.66,1.66,1.66,5800000.0
2007-05-20 23:47:00,1.66,1.66,1.6599,1.6599,54200000.0
2007-05-20 23:48:00,1.65915,1.66,1.65915,1.66,9800000.0
2007-05-20 23:49:00,1.66,1.66,1.66,1.66,24800000.0
2007-05-20 23:50:00,1.66,1.66,1.65975,1.6598,51200000.0
2007-05-20 23:51:00,1.6598,1.6601,1.6598,1.66,111699997.0
2007-05-20 23:52:00,1.6601,1.6601,1.66,1.66,109000001.0
2007-05-20 23:53:00,1.66,1.66,1.6599,1.66,127699998.0
2007-05-20 23:54:00,1.66,1.66,1.6599,1.66,183999994.0
2007-05-20 23:55:00,1.66,1.66,1.66,1.66,34299999.0
2007-05-20 23:56:00,1.66,1.66,1.66,1.66,113199996.0
2007-05-20 23:57:00,1.66,1.66,1.6597,1.6598,408699992.0
2007-05-20 23:58:00,1.6598,1.6598,1.6597,1.6598,234199999.0
2007-05-20 23:59:00,1.6598,1.6598,1.6597,1.6597,231199998.0
2007-05-21 00:00:00,1.65975,1.6598,1.6596,1.6597,684799987.0
2007-05-21 00:01:00,1.6596,1.6597,1.6596,1.6597,56100001.0
2007-05-21 00:02:00,1.6597,1.6597,1.6597,1.6597,5600000.0
2007-05-21 00:03:00,1.6597,1.6597,1.6596,1.6597,89400002.0
2007-05-21 00:04:00,1.6597,1.6597,1.6597,1.6597,15200000.0
2007-05-21 00:05:00,1.6598,1.66,1.6598,1.6599,306899995.0
2007-05-21 00:06:00,1.6599,1.6599,1.6598,1.6599,135499999.0
2007-05-21 00:07:00,1.6599,1.6599,1.6593,1.6597,178000000.0
2007-05-21 00:08:00,1.6597,1.6598,1.6593,1.6597,514200006.0
2007-05-21 00:09:00,1.6598,1.6598,1.6597,1.65975,32100000.0
2007-05-21 00:10:00,1.65909,1.65959,1.65909,1.65918,235199999.0
2007-05-21 00:11:00,1.6598,1.6598,1.6598,1.6598,21600000.0
2007-05-21 00:12:00,1.65943,1.65954,1.65929,1.65943,187199999.0
2007-05-21 00:13:00,1.6598,1.6598,1.6597,1.6598,16800000.0
2007-05-21 00:14:00,1.6598,1.6598,1.6598,1.6598,7200000.0
2007-05-21 00:15:00,1.65924,1.65963,1.65924,1.65963,797899997.0
2007-05-21 00:16:00,1.6598,1.66,1.6598,1.66,75200000.0
2007-05-21 00:17:00,1.66,1.66,1.66,1.66,164400004.0
2007-05-21 00:18:00,1.66,1.6602,1.66,1.66,228000004.0
2007-05-21 00:19:00,1.66,1.66,1.6599,1.66,174600003.0
2007-05-21 00:20:00,1.66,1.6601,1.66,1.6601,207000000.0
2007-05-21 00:21:00,1.6601,1.6604,1.66005,1.6604,107900001.0
2007-05-21 00:22:00,1.6604,1.6604,1.66005,1.6604,234900000.0
2007-05-21 00:23:00,1.6604,1.6604,1.66035,1.6604,89700000.0
2007-05-21 00:24:00,1.6605,1.6605,1.66005,1.6602,572000005.0
2007-05-21 00:25:00,1.6602,1.6607,1.6602,1.66045,666900003.0
2007-05-21 00:26:00,1.66045,1.6609,1.66045,1.66085,504099993.0
2007-05-21 00:27:00,1.66085,1.6609,1.6605,1.6608,145600000.0
2007-05-21 00:28:00,1.6608,1.66095,1.6604,1.6604,33600000.0
2007-05-21 00:29:00,1.66055,1.6609,1.6605,1.6608,120800000.0
2007-05-21 00:30:00,1.6608,1.6608,1.66075,1.66075,16800000.0
2007-05-21 00:31:00,1.66075,1.6608,1.66075,1.6608,18500000.0
2007-05-21 00:32:00,1.6608,1.6608,1.66035,1.6608,159600000.0
2007-05-21 00:33:00,1.6607,1.6609,1.6606,1.6607,200600000.0
2007-05-21 00:34:00,1.66065,1.661,1.6605,1.6605,538200001.0
2007-05-21 00:35:00,1.6606,1.6609,1.6606,1.6609,402799999.0
2007-05-21 00:36:00,1.6609,1.6609,1.6605,1.6607,66800000.0
2007-05-21 00:37:00,1.6607,1.6607,1.66045,1.6606,191600000.0
2007-05-21 00:38:00,1.6606,1.6607,1.6606,1.6607,72000001.0
2007-05-21 00:39:00,1.6607,1.661,1.6607,1.661,160000000.0
2007-05-21 00:40:00,1.661,1.661,1.6609,1.661,100700000.0
2007-05-21 00:41:00,1.661,1.661,1.661,1.661,98400000.0
2007-05-21 00:42:00,1.661,1.6613,1.661,1.6611,404599999.0
2007-05-21 00:43:00,1.6611,1.6611,1.6608,1.6608,350899997.0
2007-05-21 00:44:00,1.6608,1.6609,1.66075,1.66085,70600000.0
2007-05-21 00:45:00,1.6603,1.66038,1.66026,1.66033,691799997.0
2007-05-21 00:46:00,1.66095,1.661,1.66095,1.661,75000000.0
2007-05-21 00:47:00,1.661,1.661,1.66095,1.661,38600000.0
2007-05-21 00:48:00,1.66095,1.661,1.6605,1.6608,313000003.0
2007-05-21 00:49:00,1.6608,1.6608,1.6608,1.6608,49300000.0
2007-05-21 00:50:00,1.6608,1.6609,1.6606,1.66085,795799991.0
2007-05-21 00:51:00,1.66095,1.661,1.6609,1.66095,165100000.0
2007-05-21 00:52:00,1.661,1.661,1.6609,1.6609,68900000.0
2007-05-21 00:53:00,1.6609,1.6609,1.6608,1.6608,760699987.0
2007-05-21 00:54:00,1.661,1.6612,1.66075,1.6609,921299980.0
2007-05-21 00:55:00,1.6609,1.661,1.6608,1.66095,785299986.0
2007-05-21 00:56:00,1.661,1.661,1.661,1.661,253600000.0
2007-05-21 00:57:00,1.661,1.661,1.6608,1.6608,201599994.0
2007-05-21 00:58:00,1.6608,1.6608,1.6608,1.6608,14800000.0
2007-05-21 00:59:00,1.6608,1.6608,1.6608,1.6608,142600000.0
2007-05-21 01:00:00,1.6608,1.661,1.6608,1.66095,226600000.0
2007-05-21 01:01:00,1.661,1.6611,1.661,1.661,84800000.0
2007-05-21 01:02:00,1.661,1.661,1.661,1.661,31200000.0
2007-05-21 01:03:00,1.661,1.661,1.66095,1.66095,99100000.0
2007-05-21 01:04:00,1.661,1.661,1.661,1.661,40000000.0
2007-05-21 01:05:00,1.6609,1.6611,1.6607,1.6609,1004299992.0
2007-05-21 01:06:00,1.6609,1.6609,1.6608,1.6608,294299997.0
2007-05-21 01:07:00,1.6608,1.6608,1.6605,1.6606,457400003.0
2007-05-21 01:08:00,1.6606,1.6606,1.6603,1.6604,570100000.0
2007-05-21 01:09:00,1.6604,1.6604,1.66025,1.6603,554899995.0
2007-05-21 01:10:00,1.6603,1.6603,1.6601,1.6602,185700000.0
2007-05-21 01:11:00,1.6602,1.6602,1.6601,1.6601,922200000.0
2007-05-21 01:12:00,1.6601,1.6602,1.66005,1.6601,291899998.0
2007-05-21 01:13:00,1.6601,1.6603,1.6601,1.6602,593600000.0
2007-05-21 01:14:00,1.6602,1.6603,1.6602,1.66025,146600000.0
2007-05-21 01:15:00,1.6603,1.6603,1.6603,1.6603,52000000.0
2007-05-21 01:16:00,1.6603,1.6603,1.6602,1.6603,255199999.0
2007-05-21 01:17:00,1.6603,1.6603,1.6602,1.6603,139900002.0
2007-05-21 01:18:00,1.66025,1.6603,1.6602,1.6603,180000000.0
2007-05-21 01:19:00,1.6603,1.6603,1.6602,1.6603,366399999.0
2007-05-21 01:20:00,1.6603,1.6603,1.6601,1.6602,255100000.0
2007-05-21 01:21:00,1.6602,1.6602,1.66015,1.6602,325000000.0
2007-05-21 01:22:00,1.6602,1.6602,1.66,1.66,402500000.0
2007-05-21 01:23:00,1.65995,1.6601,1.65995,1.6601,65599999.0
2007-05-21 01:24:00,1.6601,1.6601,1.6601,1.6601,19200000.0
2007-05-21 01:25:00,1.6601,1.6601,1.6601,1.6601,92000000.0
2007-05-21 01:26:00,1.6601,1.6602,1.6601,1.6602,16800000.0
2007-05-21 01:27:00,1.6602,1.6602,1.6597,1.6599,459200001.0
2007-05-21 01:28:00,1.6599,1.6599,1.6597,1.6598,372500000.0
2007-05-21 01:29:00,1.65985,1.6599,1.6597,1.6597,183099999.0
2007-05-21 01:30:00,1.6598,1.6598,1.6598,1.6598,1600000.0
2007-05-21 01:31:00,1.6598,1.66,1.6598,1.66,284899999.0
2007-05-21 01:32:00,1.66,1.66,1.6597,1.6598,833600007.0
2007-05-21 01:33:00,1.6598,1.6598,1.6598,1.6598,138400003.0
2007-05-21 01:34:00,1.6598,1.66,1.6598,1.66,85662500.0
2007-05-21 01:35:00,1.66,1.66,1.66,1.66,2400000.0
2007-05-21 01:36:00,1.66,1.66,1.66,1.66,2400000.0
2007-05-21 01:37:00,1.66007,1.66007,1.65977,1.65985,920100002.0
2007-05-21 01:38:00,1.66,1.66,1.66,1.66,16800000.0
2007-05-21 01:39:00,1.66,1.6601,1.65995,1.65995,292899998.0
2007-05-21 01:40:00,1.66,1.66,1.66,1.66,10400000.0
2007-05-21 01:41:00,1.66,1.6601,1.66,1.6601,84800000.0
2007-05-21 01:42:00,1.6601,1.6601,1.66,1.66,68599998.0
2007-05-21 01:43:00,1.66001,1.66001,1.65962,1.65962,1891700006.0
2007-05-21 01:44:00,1.66,1.6601,1.66,1.6601,72700000.0
2007-05-21 01:45:00,1.6601,1.6601,1.66005,1.66005,44800001.0
2007-05-21 01:46:00,1.66005,1.66005,1.66005,1.66005,56000000.0
2007-05-21 01:47:00,1.65972,1.65993,1.65931,1.65931,36800000.0
2007-05-21 01:48:00,1.6601,1.6601,1.6601,1.6601,58300000.0
2007-05-21 01:49:00,1.66005,1.6602,1.66005,1.6601,215099998.0
2007-05-21 01:50:00,1.6601,1.6601,1.65995,1.65995,168299998.0
2007-05-21 01:51:00,1.66,1.66,1.66,1.66,74400000.0
2007-05-21 01:52:00,1.66,1.66,1.66,1.66,49800000.0
2007-05-21 01:53:00,1.6601,1.6602,1.66,1.6601,193700003.0
2007-05-21 01:54:00,1.6601,1.6601,1.66,1.66,109100003.0
2007-05-21 01:55:00,1.66,1.66,1.65995,1.66,266400007.0
2007-05-21 01:56:00,1.66007,1.66007,1.65939,1.66004,21900000.0
2007-05-21 01:57:00,1.66,1.66,1.65995,1.65995,96300001.0
2007-05-21 01:58:00,1.66,1.66,1.66,1.66,89900001.0
2007-05-21 01:59:00,1.66,1.6601,1.66,1.6601,203800006.0
2007-05-21 02:00:00,1.66,1.6601,1.65995,1.66,574499999.0
2007-05-21 02:01:00,1.66,1.6601,1.65995,1.6601,484900006.0
2007-05-21 02:02:00,1.6601,1.6602,1.66,1.66,923999991.0
2007-05-21 02:03:00,1.66,1.6601,1.65995,1.6601,889399994.0
2007-05-21 02:04:00,1.66,1.66,1.66,1.66,568199996.0
2007-05-21 02:05:00,1.66,1.66,1.66,1.66,551600002.0
2007-05-21 02:06:00,1.66,1.6601,1.66,1.6601,710900005.0
2007-05-21 02:07:00,1.66,1.6601,1.66,1.66,425399989.0
2007-05-21 02:08:00,1.6601,1.6601,1.65995,1.65995,458899996.0
2007-05-21 02:09:00,1.65995,1.6601,1.65995,1.66,458299998.0
2007-05-21 02:10:00,1.66,1.66,1.66,1.66,982199987.0
2007-05-21 02:11:00,1.66,1.66,1.66,1.66,510599996.0
2007-05-21 02:12:00,1.65945,1.65987,1.65939,1.6597,528400010.0
2007-05-21 02:13:00,1.66,1.66,1.66,1.66,233500005.0
2007-05-21 02:14:00,1.66,1.66,1.66,1.66,2400000.0
2007-05-21 02:15:00,1.66,1.66,1.6599,1.66,664400015.0
2007-05-21 02:16:00,1.66,1.66,1.6599,1.6599,141600000.0
2007-05-21 02:17:00,1.6599,1.66,1.6599,1.66,76000000.0
2007-05-21 02:18:00,1.66,1.66,1.65995,1.66,109300001.0
2007-05-21 02:19:00,1.66,1.66,1.65965,1.6597,993400004.0
2007-05-21 02:20:00,1.6597,1.6597,1.6597,1.6597,551500000.0
2007-05-21 02:21:00,1.6597,1.6597,1.65965,1.6597,1049400002.0
2007-05-21 02:22:00,1.6597,1.66,1.6597,1.6598,812699996.0
2007-05-21 02:23:00,1.6598,1.66,1.6597,1.6598,434499999.0
2007-05-21 02:24:00,1.6598,1.6599,1.6598,1.6599,357900005.0
2007-05-21 02:25:00,1.65985,1.66,1.65985,1.6599,354800005.0
2007-05-21 02:26:00,1.66,1.66,1.66,1.66,19200000.0
2007-05-21 02:27:00,1.66,1.66,1.6599,1.66,119300002.0
2007-05-21 02:28:00,1.66,1.66,1.66,1.66,104000000.0
2007-05-21 02:29:00,1.6599,1.6599,1.6599,1.6599,135200001.0
2007-05-21 02:30:00,1.6599,1.66,1.6598,1.6598,676599994.0
2007-05-21 02:31:00,1.6598,1.66,1.6597,1.66,301399999.0
2007-05-21 02:32:00,1.66,1.66,1.6599,1.66,221199997.0
2007-05-21 02:33:00,1.65995,1.6601,1.6599,1.66,957799998.0
2007-05-21 02:34:00,1.66,1.6601,1.6599,1.66005,900300004.0
2007-05-21 02:35:00,1.6601,1.6601,1.6601,1.6601,8000000.0
2007-05-21 02:36:00,1.6601,1.6601,1.6601,1.6601,40000000.0
2007-05-21 02:37:00,1.6601,1.6603,1.6601,1.6602,692099999.0
2007-05-21 02:38:00,1.6602,1.6602,1.6602,1.6602,6400000.0
2007-05-21 02:39:00,1.6602,1.6602,1.6601,1.6601,49600000.0
2007-05-21 02:40:00,1.6601,1.6602,1.6601,1.6602,38400000.0
2007-05-21 02:41:00,1.6601,1.6602,1.6601,1.6602,56800000.0
2007-05-21 02:42:00,1.6601,1.6601,1.66,1.66,168699998.0
2007-05-21 02:43:00,1.66005,1.6601,1.66005,1.6601,13600000.0
2007-05-21 02:44:00,1.65949,1.65993,1.6594,1.65993,185299994.0
2007-05-21 02:45:00,1.6601,1.6601,1.66,1.66005,426100003.0
2007-05-21 02:46:00,1.6601,1.6601,1.6601,1.6601,14400000.0
2007-05-21 02:47:00,1.65993,1.66002,1.65984,1.65984,269600000.0
2007-05-21 02:48:00,1.6601,1.6601,1.6601,1.6601,24000000.0
2007-05-21 02:49:00,1.65987,1.65987,1.65961,1.65961,432699995.0
2007-05-21 02:50:00,1.6601,1.6601,1.66,1.66,228700000.0
2007-05-21 02:51:00,1.66,1.6601,1.6599,1.66,287000000.0
2007-05-21 02:52:00,1.65995,1.66,1.65965,1.6597,1577299978.0
2007-05-21 02:53:00,1.6597,1.6597,1.65965,1.6597,595899996.0
2007-05-21 02:54:00,1.6599,1.6601,1.6598,1.66,225900001.0
2007-05-21 02:55:00,1.65995,1.66,1.65995,1.66,225900001.0
2007-05-21 02:56:00,1.6599,1.66,1.6596,1.65965,387199997.0
2007-05-21 02:57:00,1.6597,1.6597,1.6597,1.6597,14400000.0
2007-05-21 02:58:00,1.6597,1.6597,1.6596,1.6596,120599997.0
2007-05-21 02:59:00,1.6596,1.6597,1.6596,1.6597,134000000.0
2007-05-21 03:00:00,1.6597,1.6597,1.65945,1.65945,1281700007.0
2007-05-21 03:01:00,1.6596,1.6597,1.6596,1.6597,120000000.0
2007-05-21 03:02:00,1.6597,1.6599,1.6596,1.6596,733799995.0
2007-05-21 03:03:00,1.6596,1.6597,1.65955,1.6597,209599999.0
2007-05-21 03:04:00,1.6598,1.6599,1.6598,1.6598,133600000.0
2007-05-21 03:05:00,1.6598,1.6598,1.65975,1.6598,100100000.0
2007-05-21 03:06:00,1.65975,1.65975,1.65965,1.6597,112000001.0
2007-05-21 03:07:00,1.65937,1.6595,1.65909,1.65941,1636500005.0
2007-05-21 03:08:00,1.6597,1.6597,1.6597,1.6597,79200000.0
2007-05-21 03:09:00,1.6597,1.6597,1.6596,1.6596,342199999.0
2007-05-21 03:10:00,1.65955,1.6597,1.6595,1.6597,227199998.0
2007-05-21 03:11:00,1.6597,1.6597,1.6596,1.6596,114800000.0
2007-05-21 03:12:00,1.6596,1.6596,1.6596,1.6596,177399997.0
2007-05-21 03:13:00,1.6596,1.6598,1.6595,1.6596,371200005.0
2007-05-21 03:14:00,1.6596,1.6596,1.6594,1.6595,198100002.0
2007-05-21 03:15:00,1.6595,1.6595,1.65935,1.65935,114100000.0
2007-05-21 03:16:00,1.6594,1.6594,1.65935,1.65935,712399993.0
2007-05-21 03:17:00,1.6594,1.6595,1.6594,1.6594,246900003.0
2007-05-21 03:18:00,1.6595,1.6595,1.6595,1.6595,207400003.0
2007-05-21 03:19:00,1.6598,1.65985,1.6595,1.6596,262000000.0
2007-05-21 03:20:00,1.6596,1.6598,1.6594,1.6595,797200006.0
2007-05-21 03:21:00,1.6595,1.6596,1.65925,1.6596,368400005.0
2007-05-21 03:22:00,1.6595,1.6596,1.6595,1.6595,59200000.0
2007-05-21 03:23:00,1.65933,1.65939,1.65927,1.6593,208599996.0
2007-05-21 03:24:00,1.6594,1.65957,1.65939,1.65944,109500000.0
2007-05-21 03:25:00,1.6596,1.65975,1.6594,1.6594,308599999.0
2007-05-21 03:26:00,1.6594,1.6594,1.6591,1.6593,920599990.0
2007-05-21 03:27:00,1.6593,1.6593,1.6591,1.6592,920599990.0
2007-05-21 03:28:00,1.6592,1.6592,1.65895,1.659,685600002.0
2007-05-21 03:29:00,1.659,1.659,1.65875,1.6588,1171400004.0
2007-05-21 03:30:00,1.6588,1.659,1.65875,1.65885,513700001.0
2007-05-21 03:31:00,1.65885,1.6589,1.6586,1.6588,787600000.0
2007-05-21 03:32:00,1.6588,1.659,1.6588,1.6589,411500004.0
2007-05-21 03:33:00,1.6589,1.659,1.6589,1.659,497999999.0
2007-05-21 03:34:00,1.659,1.659,1.65885,1.659,523699997.0
2007-05-21 03:35:00,1.659,1.6593,1.659,1.6593,388300002.0
2007-05-21 03:36:00,1.6593,1.6593,1.6593,1.6593,14400000.0
2007-05-21 03:37:00,1.6593,1.6593,1.6593,1.6593,4000000.0
2007-05-21 03:38:00,1.6593,1.6593,1.659,1.659,99099999.0
2007-05-21 03:39:00,1.659,1.6591,1.65895,1.65895,260100006.0
2007-05-21 03:40:00,1.659,1.659,1.659,1.659,5600000.0
2007-05-21 03:41:00,1.659,1.659,1.659,1.659,7200000.0
2007-05-21 03:42:00,1.659,1.659,1.659,1.659,33800000.0
2007-05-21 03:43:00,1.659,1.659,1.65875,1.6588,1260499998.0
2007-05-21 03:44:00,1.65875,1.659,1.65875,1.659,245399993.0
2007-05-21 03:45:00,1.659,1.6591,1.6588,1.6591,84699998.0
2007-05-21 03:46:00,1.6591,1.6591,1.659,1.65905,241299999.0
2007-05-21 03:47:00,1.65905,1.6593,1.65905,1.6593,1076299988.0
2007-05-21 03:48:00,1.6593,1.6593,1.6591,1.6592,700599996.0
2007-05-21 03:49:00,1.6592,1.6592,1.6592,1.6592,563699993.0
2007-05-21 03:50:00,1.6592,1.6592,1.65915,1.6592,522400011.0
2007-05-21 03:51:00,1.6592,1.6593,1.6591,1.6593,1213900009.0
2007-05-21 03:52:00,1.6593,1.6593,1.6592,1.6592,360699997.0
2007-05-21 03:53:00,1.6592,1.6592,1.65915,1.65915,1045199997.0
2007-05-21 03:54:00,1.6592,1.6592,1.65915,1.65915,88600003.0
2007-05-21 03:55:00,1.65915,1.65939,1.65878,1.65915,135000001.0
2007-05-21 03:56:00,1.6593,1.6595,1.6593,1.6595,387399992.0
2007-05-21 03:57:00,1.6595,1.6595,1.6594,1.6594,584400022.0
2007-05-21 03:58:00,1.6594,1.6594,1.6594,1.6594,226800004.0
2007-05-21 03:59:00,1.6594,1.6594,1.6592,1.6593,1169099993.0
2007-05-21 04:00:00,1.6593,1.6593,1.6592,1.6593,443100007.0
2007-05-21 04:01:00,1.6593,1.6594,1.6592,1.6593,530799998.0
2007-05-21 04:02:00,1.6594,1.6594,1.6592,1.6594,355199996.0
2007-05-21 04:03:00,1.6593,1.6595,1.65925,1.6594,851199998.0
2007-05-21 04:04:00,1.6594,1.6594,1.65925,1.6594,495999996.0
2007-05-21 04:05:00,1.65935,1.65935,1.65935,1.65935,27200000.0
2007-05-21 04:06:00,1.6594,1.6594,1.6593,1.6594,199799998.0
2007-05-21 04:07:00,1.65935,1.6594,1.65925,1.65935,346599987.0
2007-05-21 04:08:00,1.6594,1.6595,1.6593,1.6595,537199990.0
2007-05-21 04:09:00,1.6595,1.6596,1.6595,1.6596,477299995.0
2007-05-21 04:10:00,1.6596,1.6596,1.6595,1.65955,279700006.0
2007-05-21 04:11:00,1.6596,1.6596,1.6596,1.6596,308900001.0
2007-05-21 04:12:00,1.6596,1.6596,1.6596,1.6596,86199998.0
2007-05-21 04:13:00,1.6596,1.6596,1.65955,1.6596,235699993.0
2007-05-21 04:14:00,1.6596,1.6597,1.6596,1.6596,552499997.0
2007-05-21 04:15:00,1.6596,1.6596,1.6596,1.6596,54100002.0
2007-05-21 04:16:00,1.6596,1.6596,1.6596,1.6596,41400002.0
2007-05-21 04:17:00,1.6596,1.6596,1.6596,1.6596,82800004.0
2007-05-21 04:18:00,1.6596,1.6596,1.6596,1.6596,41400002.0
2007-05-21 04:19:00,1.6596,1.6596,1.65955,1.65955,592400002.0
2007-05-21 04:20:00,1.6595,1.6596,1.65945,1.6596,328099996.0
2007-05-21 04:21:00,1.6596,1.6596,1.6595,1.6595,227399997.0
2007-05-21 04:22:00,1.6595,1.6595,1.6594,1.65945,577000013.0
2007-05-21 04:23:00,1.65945,1.6595,1.65945,1.6595,15900000.0
2007-05-21 04:24:00,1.6595,1.6595,1.6595,1.6595,179100004.0
2007-05-21 04:25:00,1.6595,1.6595,1.65925,1.6594,283799996.0
2007-05-21 04:26:00,1.6594,1.6594,1.6593,1.65935,153499999.0
2007-05-21 04:27:00,1.659,1.65953,1.659,1.65932,317800004.0
2007-05-21 04:28:00,1.65965,1.6597,1.6592,1.6594,663700000.0
2007-05-21 04:29:00,1.6594,1.6594,1.6593,1.6594,221200001.0
2007-05-21 04:30:00,1.65935,1.65935,1.6593,1.6593,19200000.0
2007-05-21 04:31:00,1.6593,1.6594,1.6593,1.6593,394400000.0
2007-05-21 04:32:00,1.6593,1.6593,1.6593,1.6593,270400000.0
2007-05-21 04:33:00,1.6593,1.6594,1.6592,1.6593,345499996.0
2007-05-21 04:34:00,1.6593,1.6594,1.6593,1.6594,29700000.0
2007-05-21 04:35:00,1.65935,1.65935,1.6593,1.6593,46400000.0
2007-05-21 04:36:00,1.6593,1.6593,1.6593,1.6593,13600000.0
2007-05-21 04:37:00,1.6593,1.6593,1.6593,1.6593,16000000.0
2007-05-21 04:38:00,1.65935,1.6594,1.6593,1.6593,268300000.0
2007-05-21 04:39:00,1.6593,1.6593,1.6593,1.6593,35200000.0
2007-05-21 04:40:00,1.6593,1.6593,1.6593,1.6593,8000000.0
2007-05-21 04:41:00,1.65863,1.65901,1.65863,1.65901,90599999.0
2007-05-21 04:42:00,1.6593,1.6593,1.6593,1.6593,16000000.0
2007-05-21 04:43:00,1.6593,1.6593,1.6592,1.6593,307899999.0
2007-05-21 04:44:00,1.6593,1.6593,1.65915,1.6593,148100001.0
2007-05-21 04:45:00,1.6593,1.6593,1.6593,1.6593,16000000.0
2007-05-21 04:46:00,1.6593,1.6593,1.65915,1.65915,142300000.0
2007-05-21 04:47:00,1.6592,1.6592,1.65915,1.6592,345700001.0
2007-05-21 04:48:00,1.6592,1.6592,1.6592,1.6592,384000000.0
2007-05-21 04:49:00,1.6592,1.6592,1.6592,1.6592,56000000.0
2007-05-21 04:50:00,1.6592,1.6595,1.6592,1.6593,355099999.0
2007-05-21 04:51:00,1.6593,1.6593,1.65925,1.6593,230400000.0
2007-05-21 04:52:00,1.6593,1.6593,1.6592,1.6592,292999997.0
2007-05-21 04:53:00,1.6592,1.6594,1.6592,1.6592,353399999.0
2007-05-21 04:54:00,1.6592,1.6595,1.6592,1.6593,186900000.0
2007-05-21 04:55:00,1.65913,1.65913,1.65843,1.65843,251400000.0
2007-05-21 04:56:00,1.6593,1.6593,1.6592,1.6593,242400000.0
2007-05-21 04:57:00,1.6593,1.6593,1.6593,1.6593,30400000.0
2007-05-21 04:58:00,1.6593,1.6593,1.6593,1.6593,101600000.0
2007-05-21 04:59:00,1.65825,1.65886,1.65825,1.65838,276099999.0
2007-05-21 05:00:00,1.6593,1.6593,1.6593,1.6593,24800000.0
2007-05-21 05:01:00,1.65925,1.6594,1.65925,1.6594,1507099995.0
2007-05-21 05:02:00,1.6594,1.6595,1.65925,1.6594,925499999.0
2007-05-21 05:03:00,1.6595,1.65965,1.6594,1.6594,136000000.0
2007-05-21 05:04:00,1.6594,1.6594,1.6594,1.6594,8000000.0
2007-05-21 05:05:00,1.659,1.65904,1.65886,1.65904,35000000.0
2007-05-21 05:06:00,1.6593,1.6593,1.6593,1.6593,22400000.0
2007-05-21 05:07:00,1.6594,1.6594,1.6594,1.6594,187200000.0
2007-05-21 05:08:00,1.6594,1.6594,1.6594,1.6594,31200000.0
2007-05-21 05:09:00,1.6593,1.6594,1.6593,1.6594,103200000.0
2007-05-21 05:10:00,1.65935,1.65935,1.6593,1.6593,347500002.0
2007-05-21 05:11:00,1.6593,1.6593,1.6593,1.6593,16799999.0
2007-05-21 05:12:00,1.6593,1.6593,1.6593,1.6593,104000000.0
2007-05-21 05:13:00,1.6593,1.6593,1.6593,1.6593,278399997.0
2007-05-21 05:14:00,1.6593,1.6593,1.6591,1.6592,603599998.0
2007-05-21 05:15:00,1.6592,1.6593,1.65905,1.6592,961899998.0
2007-05-21 05:16:00,1.6592,1.6592,1.6592,1.6592,68000000.0
2007-05-21 05:17:00,1.6592,1.6592,1.6592,1.6592,72800000.0
2007-05-21 05:18:00,1.6592,1.6592,1.6592,1.6592,154400000.0
2007-05-21 05:19:00,1.6592,1.6594,1.6592,1.6593,344000000.0
2007-05-21 05:20:00,1.6593,1.6594,1.6593,1.65935,19300000.0
2007-05-21 05:21:00,1.65935,1.65935,1.6592,1.6592,192799999.0
2007-05-21 05:22:00,1.6592,1.6594,1.6592,1.6594,528799999.0
2007-05-21 05:23:00,1.6594,1.6594,1.6593,1.6594,225600000.0
2007-05-21 05:24:00,1.65897,1.65925,1.65889,1.65925,87200000.0
2007-05-21 05:25:00,1.6594,1.6594,1.6594,1.6594,40000000.0
2007-05-21 05:26:00,1.65924,1.65924,1.65885,1.65885,109599997.0
2007-05-21 05:27:00,1.6594,1.6594,1.6594,1.6594,27200000.0
2007-05-21 05:28:00,1.6594,1.6594,1.6593,1.6594,88000000.0
2007-05-21 05:29:00,1.6592,1.6592,1.6592,1.6592,8800000.0
2007-05-21 05:30:00,1.6592,1.6594,1.6592,1.6594,86400000.0
2007-05-21 05:31:00,1.6592,1.6592,1.6592,1.6592,17600000.0
2007-05-21 05:32:00,1.6592,1.6592,1.65915,1.65915,127100000.0
2007-05-21 05:33:00,1.6594,1.6595,1.6594,1.6595,144800000.0
2007-05-21 05:34:00,1.6594,1.6594,1.6594,1.6594,15200000.0
2007-05-21 05:35:00,1.6595,1.6596,1.6595,1.6595,144000001.0
2007-05-21 05:36:00,1.6595,1.6595,1.6594,1.6595,73600000.0
2007-05-21 05:37:00,1.6595,1.6595,1.6594,1.6594,126400000.0
2007-05-21 05:38:00,1.6594,1.6595,1.65935,1.65935,159200000.0
2007-05-21 05:39:00,1.65876,1.65915,1.65868,1.65905,612600006.0
2007-05-21 05:40:00,1.6594,1.6595,1.6594,1.6595,402200000.0
2007-05-21 05:41:00,1.65945,1.65945,1.6594,1.6594,19200000.0
2007-05-21 05:42:00,1.6594,1.6594,1.6593,1.6594,250199998.0
2007-05-21 05:43:00,1.6594,1.6594,1.6593,1.6593,88000000.0
2007-05-21 05:44:00,1.65925,1.6593,1.65925,1.6593,22200000.0
2007-05-21 05:45:00,1.6593,1.6593,1.6593,1.6593,357899999.0
2007-05-21 05:46:00,1.65909,1.65916,1.65896,1.65896,390899996.0
2007-05-21 05:47:00,1.6593,1.6593,1.65915,1.6592,839900014.0
2007-05-21 05:48:00,1.6592,1.6592,1.6592,1.6592,407299997.0
2007-05-21 05:49:00,1.6592,1.6592,1.65915,1.65915,607900000.0
2007-05-21 05:50:00,1.6592,1.6593,1.6592,1.6593,301299997.0
2007-05-21 05:51:00,1.6593,1.6594,1.6593,1.6594,149200000.0
2007-05-21 05:52:00,1.6594,1.6594,1.6593,1.6593,229299998.0
2007-05-21 05:53:00,1.6593,1.6594,1.6593,1.6593,612100000.0
2007-05-21 05:54:00,1.6592,1.6594,1.6592,1.6594,503100004.0
2007-05-21 05:55:00,1.6594,1.6594,1.6593,1.6593,129599999.0
2007-05-21 05:56:00,1.6593,1.6593,1.65925,1.65925,30500000.0
2007-05-21 05:57:00,1.65879,1.65911,1.65863,1.65903,773600009.0
2007-05-21 05:58:00,1.6593,1.6593,1.6593,1.6593,77600001.0
2007-05-21 05:59:00,1.6593,1.6594,1.6593,1.6594,471499999.0
2007-05-21 06:00:00,1.6593,1.6594,1.6593,1.6594,494999978.0
2007-05-21 06:01:00,1.6594,1.6595,1.6594,1.6595,373100001.0
2007-05-21 06:02:00,1.6596,1.6596,1.6594,1.6594,65500000.0
2007-05-21 06:03:00,1.6594,1.6596,1.6594,1.6596,342400000.0
2007-05-21 06:04:00,1.6596,1.6596,1.6596,1.6596,93600000.0
2007-05-21 06:05:00,1.6596,1.6596,1.6596,1.6596,117600000.0
2007-05-21 06:06:00,1.6594,1.65941,1.65897,1.65897,855500003.0
2007-05-21 06:07:00,1.6596,1.6596,1.65955,1.65955,50700001.0
2007-05-21 06:08:00,1.6596,1.6596,1.6596,1.6596,44000000.0
2007-05-21 06:09:00,1.6596,1.6596,1.65955,1.65955,32800001.0
2007-05-21 06:10:00,1.65955,1.6596,1.65955,1.6596,21999999.0
2007-05-21 06:11:00,1.6596,1.6596,1.6596,1.6596,234400000.0
2007-05-21 06:12:00,1.6596,1.6596,1.6595,1.6595,112800001.0
2007-05-21 06:13:00,1.6595,1.6596,1.6595,1.6595,54400000.0
2007-05-21 06:14:00,1.6595,1.6595,1.6595,1.6595,32000000.0
2007-05-21 06:15:00,1.6595,1.6596,1.6595,1.6595,134199998.0
2007-05-21 06:16:00,1.6595,1.6596,1.6595,1.6596,55099999.0
2007-05-21 06:17:00,1.6596,1.6597,1.65955,1.6596,29600000.0
2007-05-21 06:18:00,1.65909,1.65952,1.65909,1.6592,204400003.0
2007-05-21 06:19:00,1.6596,1.6596,1.65945,1.6595,368700004.0
2007-05-21 06:20:00,1.6595,1.6596,1.6595,1.6595,226799996.0
2007-05-21 06:21:00,1.6595,1.6597,1.65935,1.6594,272200002.0
2007-05-21 06:22:00,1.65935,1.6594,1.6593,1.6594,110799999.0
2007-05-21 06:23:00,1.65965,1.6597,1.6594,1.65955,92700000.0
2007-05-21 06:24:00,1.6596,1.6596,1.6593,1.6595,311900000.0
2007-05-21 06:25:00,1.6595,1.6596,1.6594,1.6595,340799997.0
2007-05-21 06:26:00,1.6593,1.65936,1.65906,1.65906,200499997.0
2007-05-21 06:27:00,1.6595,1.6595,1.6595,1.6595,29200000.0
2007-05-21 06:28:00,1.6594,1.6594,1.6593,1.6594,105600000.0
2007-05-21 06:29:00,1.6594,1.6594,1.6592,1.6594,253099998.0
2007-05-21 06:30:00,1.6594,1.6595,1.6594,1.6594,64200000.0
2007-05-21 06:31:00,1.6594,1.6594,1.6594,1.6594,21600000.0
2007-05-21 06:32:00,1.6594,1.6594,1.6594,1.6594,78400000.0
2007-05-21 06:33:00,1.65935,1.6596,1.6593,1.6595,355799999.0
2007-05-21 06:34:00,1.6595,1.6596,1.6595,1.6595,106400000.0
2007-05-21 06:35:00,1.6596,1.6596,1.6594,1.6594,143799999.0
2007-05-21 06:36:00,1.6595,1.6596,1.6595,1.6595,219999997.0
2007-05-21 06:37:00,1.6595,1.6596,1.6595,1.6596,180800000.0
2007-05-21 06:38:00,1.65955,1.6596,1.6595,1.6595,315999998.0
2007-05-21 06:39:00,1.6595,1.6597,1.6595,1.6596,293900002.0
2007-05-21 06:40:00,1.6596,1.6597,1.6596,1.6596,350900001.0
2007-05-21 06:41:00,1.6596,1.6596,1.6595,1.6595,97000000.0
2007-05-21 06:42:00,1.6596,1.6596,1.6594,1.6595,267400000.0
2007-05-21 06:43:00,1.6595,1.6595,1.65935,1.6595,647699996.0
2007-05-21 06:44:00,1.6595,1.6595,1.6595,1.6595,212800001.0
2007-05-21 06:45:00,1.6595,1.6595,1.6594,1.6595,199800002.0
2007-05-21 06:46:00,1.6595,1.6595,1.6595,1.6595,38400000.0
2007-05-21 06:47:00,1.6595,1.6595,1.6595,1.6595,17600000.0
2007-05-21 06:48:00,1.6595,1.6595,1.6595,1.6595,76000001.0
2007-05-21 06:49:00,1.65911,1.65929,1.65911,1.65928,791100015.0
2007-05-21 06:51:00,1.6595,1.6595,1.6595,1.6595,76000001.0
2007-05-21 06:52:00,1.6595,1.6595,1.6595,1.6595,129999995.0
2007-05-21 06:53:00,1.6595,1.6595,1.6595,1.6595,18400000.0
2007-05-21 06:54:00,1.65929,1.65939,1.65896,1.65909,276399997.0
2007-05-21 06:55:00,1.6595,1.6595,1.6595,1.6595,182400000.0
2007-05-21 06:56:00,1.6595,1.6595,1.65945,1.65945,114500000.0
2007-05-21 06:57:00,1.65945,1.6595,1.65945,1.6595,129500000.0
2007-05-21 06:58:00,1.6595,1.6595,1.65945,1.6595,150900002.0
2007-05-21 06:59:00,1.6596,1.6596,1.6596,1.6596,1600000.0
2007-05-21 07:00:00,1.6596,1.6596,1.6595,1.6595,311000000.0
2007-05-21 07:01:00,1.6595,1.6595,1.6595,1.6595,535300007.0
2007-05-21 07:02:00,1.6595,1.6595,1.6595,1.6595,16400000.0
2007-05-21 07:03:00,1.6595,1.6595,1.6595,1.6595,65900000.0
2007-05-21 07:04:00,1.6595,1.6595,1.6594,1.6594,253600002.0
2007-05-21 07:05:00,1.6594,1.6594,1.6594,1.6594,79200000.0
2007-05-21 07:06:00,1.6594,1.6594,1.65935,1.6594,223600002.0
2007-05-21 07:07:00,1.6594,1.6594,1.6594,1.6594,563699997.0
2007-05-21 07:08:00,1.6595,1.6596,1.6594,1.6596,98500000.0
2007-05-21 07:09:00,1.6595,1.6596,1.6594,1.6596,102199998.0
2007-05-21 07:10:00,1.6596,1.6596,1.6594,1.6595,124499998.0
2007-05-21 07:11:00,1.65945,1.6596,1.65945,1.65955,69999999.0
2007-05-21 07:12:00,1.65955,1.65955,1.6594,1.6595,214599999.0
2007-05-21 07:13:00,1.6595,1.6597,1.6595,1.6597,552299993.0
2007-05-21 07:14:00,1.65965,1.6597,1.6595,1.6596,722299994.0
2007-05-21 07:15:00,1.6596,1.6596,1.6596,1.6596,332000015.0
2007-05-21 07:16:00,1.6595,1.6598,1.6595,1.6598,432899996.0
2007-05-21 07:17:00,1.65953,1.65959,1.65901,1.65955,1575199995.0
2007-05-21 07:18:00,1.6598,1.6598,1.6597,1.6598,235999996.0
2007-05-21 07:19:00,1.6598,1.6598,1.65975,1.6598,122200001.0
2007-05-21 07:20:00,1.65935,1.65967,1.65925,1.65952,241799998.0
2007-05-21 07:21:00,1.65933,1.65966,1.65901,1.65966,468499993.0
2007-05-21 07:22:00,1.6598,1.6598,1.6598,1.6598,245599998.0
2007-05-21 07:23:00,1.6598,1.6598,1.6598,1.6598,91999997.0
2007-05-21 07:24:00,1.6598,1.6598,1.6598,1.6598,36800000.0
2007-05-21 07:25:00,1.6598,1.6598,1.6598,1.6598,41599999.0
2007-05-21 07:26:00,1.6593,1.65945,1.6593,1.65941,106499998.0
2007-05-21 07:27:00,1.6598,1.66,1.6598,1.6599,525500003.0
2007-05-21 07:28:00,1.65975,1.65976,1.65917,1.65955,83500001.0
2007-05-21 07:29:00,1.6599,1.6599,1.6597,1.6598,260999998.0
2007-05-21 07:30:00,1.6598,1.6598,1.6596,1.6596,168300000.0
2007-05-21 07:31:00,1.6597,1.6599,1.6597,1.6597,130799999.0
2007-05-21 07:32:00,1.65975,1.6598,1.65975,1.6598,81600000.0
2007-05-21 07:33:00,1.6598,1.6598,1.6596,1.6597,418800002.0
2007-05-21 07:34:00,1.6597,1.6597,1.6596,1.6596,115999997.0
2007-05-21 07:35:00,1.6596,1.6596,1.6595,1.6595,275400002.0
2007-05-21 07:36:00,1.6595,1.6596,1.6595,1.6595,558200010.0
2007-05-21 07:37:00,1.6595,1.6596,1.65945,1.6596,874699987.0
2007-05-21 07:38:00,1.6596,1.6597,1.65945,1.6595,1220399986.0
2007-05-21 07:39:00,1.6595,1.6595,1.65945,1.6595,246099998.0
2007-05-21 07:40:00,1.6594,1.6594,1.6593,1.6594,768799994.0
2007-05-21 07:41:00,1.6594,1.6596,1.6591,1.6592,1923099993.0
2007-05-21 07:42:00,1.6592,1.6595,1.6592,1.6594,601700006.0
2007-05-21 07:43:00,1.6594,1.6596,1.6592,1.6592,405000001.0
2007-05-21 07:44:00,1.6593,1.6593,1.6593,1.6593,279599993.0
2007-05-21 07:45:00,1.6593,1.6593,1.6592,1.6592,86600000.0
2007-05-21 07:46:00,1.6592,1.6593,1.6592,1.6592,461899993.0
2007-05-21 07:47:00,1.65915,1.65915,1.65915,1.65915,97800004.0
2007-05-21 07:48:00,1.6592,1.6593,1.6592,1.6593,211200001.0
2007-05-21 07:49:00,1.6593,1.6593,1.6593,1.6593,136000000.0
2007-05-21 07:50:00,1.6593,1.6595,1.6593,1.6594,428500003.0
2007-05-21 07:51:00,1.65945,1.6595,1.6594,1.6594,182100006.0
2007-05-21 07:52:00,1.6595,1.6595,1.6594,1.6594,90200001.0
2007-05-21 07:53:00,1.6594,1.6594,1.6593,1.6593,621799993.0
2007-05-21 07:54:00,1.6593,1.6593,1.65915,1.6593,599599993.0
2007-05-21 07:55:00,1.6593,1.6593,1.6593,1.6593,4000000.0
2007-05-21 07:56:00,1.6593,1.6594,1.6592,1.6593,658099998.0
2007-05-21 07:57:00,1.6593,1.6593,1.65915,1.6593,275500001.0
2007-05-21 07:58:00,1.6593,1.6594,1.6593,1.6594,63200000.0
2007-05-21 07:59:00,1.6594,1.6595,1.6594,1.6595,388300000.0
2007-05-21 08:00:00,1.6595,1.6595,1.6594,1.6595,421599996.0
2007-05-21 08:01:00,1.6595,1.6595,1.6595,1.6595,238399997.0
2007-05-21 08:02:00,1.6595,1.6597,1.6595,1.65965,272199998.0
2007-05-21 08:03:00,1.65965,1.65965,1.65955,1.6596,1169699985.0
2007-05-21 08:04:00,1.6596,1.6596,1.65955,1.65955,535399997.0
2007-05-21 08:05:00,1.6596,1.6596,1.65955,1.6596,279799999.0
2007-05-21 08:06:00,1.6596,1.6596,1.65925,1.65945,985499996.0
2007-05-21 08:07:00,1.6595,1.6596,1.65945,1.65945,285599999.0
2007-05-21 08:08:00,1.6595,1.6595,1.6595,1.6595,248800000.0
2007-05-21 08:09:00,1.6595,1.6595,1.65925,1.6593,426600000.0
2007-05-21 08:10:00,1.6593,1.6593,1.6593,1.6593,124800000.0
2007-05-21 08:11:00,1.6593,1.6593,1.65925,1.65925,56000000.0
2007-05-21 08:12:00,1.65935,1.6594,1.6591,1.6591,802699994.0
2007-05-21 08:13:00,1.6591,1.6592,1.659,1.6592,794499998.0
2007-05-21 08:14:00,1.6592,1.6592,1.6591,1.6591,719999999.0
2007-05-21 08:15:00,1.6591,1.6591,1.659,1.6591,606900000.0
2007-05-21 08:16:00,1.6591,1.6591,1.6589,1.65905,598700004.0
2007-05-21 08:17:00,1.65905,1.6591,1.659,1.6591,216199997.0
2007-05-21 08:18:00,1.6591,1.6591,1.659,1.659,152400000.0
2007-05-21 08:19:00,1.659,1.659,1.659,1.659,13600000.0
2007-05-21 08:20:00,1.659,1.659,1.6589,1.6589,143300000.0
2007-05-21 08:21:00,1.659,1.659,1.65885,1.6589,737799999.0
2007-05-21 08:22:00,1.6589,1.6591,1.6589,1.659,1087199998.0
2007-05-21 08:23:00,1.659,1.659,1.65885,1.65885,528000000.0
2007-05-21 08:24:00,1.6589,1.6589,1.6589,1.6589,308000000.0
2007-05-21 08:25:00,1.6589,1.659,1.6589,1.659,275300000.0
2007-05-21 08:26:00,1.659,1.6591,1.65895,1.6591,200499998.0
2007-05-21 08:27:00,1.6591,1.6591,1.659,1.659,160300000.0
2007-05-21 08:28:00,1.659,1.659,1.65895,1.65895,172600000.0
2007-05-21 08:29:00,1.65895,1.66123,1.65895,1.6591,436400000.0
2007-05-21 08:30:00,1.6592,1.6592,1.6591,1.6591,266600000.0
2007-05-21 08:31:00,1.6591,1.6591,1.6591,1.6591,16000000.0
2007-05-21 08:32:00,1.6591,1.6592,1.65895,1.659,544299994.0
2007-05-21 08:33:00,1.659,1.659,1.6588,1.6588,189500000.0
2007-05-21 08:34:00,1.6588,1.6588,1.65865,1.65865,547999991.0
2007-05-21 08:35:00,1.65865,1.6587,1.6584,1.6586,988699991.0
2007-05-21 08:36:00,1.6586,1.6586,1.6585,1.6585,316099990.0
2007-05-21 08:37:00,1.6585,1.6587,1.6585,1.6586,766999988.0
2007-05-21 08:38:00,1.6587,1.6587,1.65845,1.6586,504599995.0
2007-05-21 08:39:00,1.65855,1.6586,1.6585,1.6586,212099996.0
2007-05-21 08:40:00,1.6586,1.6586,1.6585,1.6585,220700000.0
2007-05-21 08:41:00,1.6585,1.6586,1.65845,1.65855,380699997.0
2007-05-21 08:42:00,1.6586,1.6586,1.65845,1.6585,806600006.0
2007-05-21 08:43:00,1.6585,1.6588,1.6585,1.6588,137999999.0
2007-05-21 08:44:00,1.6588,1.659,1.6588,1.6589,628499997.0
2007-05-21 08:45:00,1.6589,1.6589,1.6589,1.6589,44000000.0
2007-05-21 08:46:00,1.6589,1.659,1.65885,1.6589,203100000.0
2007-05-21 08:47:00,1.659,1.659,1.65885,1.659,122600001.0
2007-05-21 08:48:00,1.6591,1.6592,1.659,1.6592,123200001.0
2007-05-21 08:49:00,1.65915,1.6595,1.65915,1.6593,337000000.0
2007-05-21 08:50:00,1.6593,1.6595,1.6592,1.6593,1572500005.0
2007-05-21 08:51:00,1.65935,1.6594,1.65905,1.6592,1001099989.0
2007-05-21 08:52:00,1.6592,1.6593,1.659,1.6593,682899997.0
2007-05-21 08:53:00,1.6593,1.6593,1.65915,1.6592,916399996.0
2007-05-21 08:54:00,1.6592,1.6593,1.6592,1.6593,433000004.0
2007-05-21 08:55:00,1.6593,1.6593,1.65925,1.65925,27900000.0
2007-05-21 08:56:00,1.6593,1.6593,1.6592,1.6592,312499996.0
2007-05-21 08:57:00,1.6592,1.6593,1.65915,1.65915,391799989.0
2007-05-21 08:58:00,1.6592,1.6592,1.65905,1.6592,671400000.0
2007-05-21 08:59:00,1.65915,1.6592,1.6591,1.6592,362700006.0
2007-05-21 09:00:00,1.6592,1.65925,1.6591,1.65915,98900001.0
2007-05-21 09:01:00,1.65915,1.65915,1.659,1.659,45600000.0
2007-05-21 09:02:00,1.659,1.6591,1.65885,1.65905,257200000.0
2007-05-21 09:03:00,1.65905,1.6592,1.65905,1.6591,196800000.0
2007-05-21 09:04:00,1.6591,1.6591,1.65885,1.65895,372999998.0
2007-05-21 09:05:00,1.6589,1.65895,1.65875,1.6589,142300000.0
2007-05-21 09:06:00,1.6589,1.6589,1.6588,1.6588,27200000.0
2007-05-21 09:07:00,1.6588,1.6589,1.6588,1.6588,172000000.0
2007-05-21 09:08:00,1.6588,1.6589,1.6588,1.6589,140899998.0
2007-05-21 09:09:00,1.6589,1.659,1.6588,1.6588,183600000.0
2007-05-21 09:10:00,1.6588,1.6588,1.6587,1.6588,447100001.0
2007-05-21 09:11:00,1.6588,1.6588,1.6587,1.6587,266400000.0
2007-05-21 09:12:00,1.6587,1.6587,1.6587,1.6587,20800000.0
2007-05-21 09:13:00,1.6587,1.6587,1.6585,1.6585,158400000.0
2007-05-21 09:14:00,1.65845,1.6586,1.65845,1.6586,59500000.0
2007-05-21 09:15:00,1.6586,1.6586,1.65845,1.65845,261399997.0
2007-05-21 09:16:00,1.6585,1.6585,1.65845,1.6585,28800000.0
2007-05-21 09:17:00,1.6585,1.6586,1.6585,1.6586,84999999.0
2007-05-21 09:18:00,1.6586,1.6587,1.6586,1.6586,122500001.0
2007-05-21 09:19:00,1.6586,1.6586,1.65855,1.6586,28200000.0
2007-05-21 09:20:00,1.6586,1.6586,1.6585,1.6585,199699999.0
2007-05-21 09:21:00,1.6585,1.6586,1.6585,1.6586,195824999.0
2007-05-21 09:22:00,1.6586,1.6586,1.6585,1.6585,122899997.0
2007-05-21 09:23:00,1.6585,1.6585,1.6585,1.6585,16000000.0
2007-05-21 09:24:00,1.6585,1.6585,1.6585,1.6585,264499989.0
2007-05-21 09:25:00,1.6585,1.6585,1.6585,1.6585,43200000.0
2007-05-21 09:26:00,1.6585,1.6585,1.6585,1.6585,352099999.0
2007-05-21 09:27:00,1.6585,1.6585,1.6584,1.6584,303599998.0
2007-05-21 09:28:00,1.6584,1.6584,1.65795,1.6581,1613699988.0
2007-05-21 09:29:00,1.6581,1.6582,1.65795,1.65805,1138900004.0
2007-05-21 09:30:00,1.65805,1.6581,1.6576,1.65765,1221099993.0
2007-05-21 09:31:00,1.65765,1.6578,1.65755,1.65765,589199993.0
2007-05-21 09:32:00,1.6577,1.6578,1.65765,1.6578,609599997.0
2007-05-21 09:33:00,1.65775,1.658,1.65775,1.6578,1946999994.0
2007-05-21 09:34:00,1.6578,1.6579,1.65765,1.6577,679799993.0
2007-05-21 09:35:00,1.6577,1.6577,1.6576,1.6577,1477799996.0
2007-05-21 09:36:00,1.6576,1.6578,1.6575,1.6576,1438999996.0
2007-05-21 09:37:00,1.6576,1.6576,1.6573,1.6573,1072600000.0
2007-05-21 09:38:00,1.6573,1.6577,1.65725,1.6576,1797800000.0
2007-05-21 09:39:00,1.6576,1.6576,1.6574,1.6575,1869099998.0
2007-05-21 09:40:00,1.6574,1.6575,1.6574,1.6575,2129199995.0
2007-05-21 09:41:00,1.6575,1.6577,1.65745,1.65755,589599988.0
2007-05-21 09:42:00,1.65755,1.6578,1.65755,1.6577,661999999.0
2007-05-21 09:43:00,1.6577,1.6579,1.6577,1.6578,1348099992.0
2007-05-21 09:44:00,1.6578,1.658,1.6578,1.658,576299996.0
2007-05-21 09:45:00,1.658,1.658,1.6578,1.6578,340300003.0
2007-05-21 09:46:00,1.6578,1.65795,1.6577,1.6578,1365299979.0
2007-05-21 09:47:00,1.6579,1.658,1.65785,1.658,310799997.0
2007-05-21 09:48:00,1.658,1.658,1.6579,1.658,604099998.0
2007-05-21 09:49:00,1.658,1.658,1.658,1.658,61600000.0
2007-05-21 09:50:00,1.658,1.658,1.6579,1.658,370499995.0
2007-05-21 09:51:00,1.658,1.658,1.6578,1.658,1450899995.0
2007-05-21 09:52:00,1.658,1.658,1.65775,1.6579,581599997.0
2007-05-21 09:53:00,1.6579,1.6579,1.6577,1.6578,1526799993.0
2007-05-21 09:54:00,1.6578,1.6579,1.6576,1.6578,775099998.0
2007-05-21 09:55:00,1.6578,1.6579,1.6578,1.6578,775099998.0
2007-05-21 09:56:00,1.6578,1.6579,1.65775,1.65775,970499996.0
2007-05-21 09:57:00,1.65775,1.6578,1.65775,1.65775,174700001.0
2007-05-21 09:58:00,1.6578,1.6579,1.6578,1.6579,276200000.0
2007-05-21 09:59:00,1.6579,1.658,1.6575,1.6575,1362499978.0
2007-05-21 10:00:00,1.6575,1.6577,1.6575,1.6576,1362499978.0
2007-05-21 10:01:00,1.6576,1.6576,1.65735,1.65735,401000000.0
2007-05-21 10:02:00,1.65735,1.6575,1.65735,1.6574,992899981.0
2007-05-21 10:03:00,1.6574,1.6574,1.6574,1.6574,53000000.0
2007-05-21 10:04:00,1.6574,1.6575,1.6574,1.6575,28000000.0
2007-05-21 10:05:00,1.6574,1.6576,1.6574,1.6576,1386899973.0
2007-05-21 10:06:00,1.6576,1.6576,1.6575,1.6576,267600000.0
2007-05-21 10:07:00,1.6576,1.6576,1.6575,1.6576,736099993.0
2007-05-21 10:08:00,1.6576,1.6577,1.6575,1.6577,452699996.0
2007-05-21 10:09:00,1.6577,1.6577,1.6575,1.65755,1256399987.0
2007-05-21 10:10:00,1.65755,1.6576,1.65745,1.6575,1096699989.0
2007-05-21 10:11:00,1.6575,1.6576,1.65745,1.65745,374899995.0
2007-05-21 10:12:00,1.6575,1.6576,1.6575,1.6576,430799986.0
2007-05-21 10:13:00,1.6576,1.6581,1.6576,1.658,693999998.0
2007-05-21 10:14:00,1.65795,1.658,1.65785,1.658,260999999.0
2007-05-21 10:15:00,1.658,1.658,1.65785,1.65785,639400000.0
2007-05-21 10:16:00,1.65785,1.6579,1.65785,1.65785,20000000.0
2007-05-21 10:17:00,1.6579,1.6579,1.6579,1.6579,16000000.0
2007-05-21 10:18:00,1.6579,1.6579,1.6579,1.6579,81600000.0
2007-05-21 10:19:00,1.6579,1.6579,1.6578,1.6579,435500001.0
2007-05-21 10:20:00,1.6579,1.658,1.6579,1.6579,422199998.0
2007-05-21 10:21:00,1.6579,1.6579,1.6578,1.6578,397099995.0
2007-05-21 10:22:00,1.6578,1.6579,1.65775,1.6579,418699995.0
2007-05-21 10:23:00,1.6579,1.6579,1.6577,1.6578,369000000.0
2007-05-21 10:24:00,1.6578,1.6578,1.6578,1.6578,3200000.0
2007-05-21 10:25:00,1.6578,1.6578,1.6577,1.6577,77600000.0
2007-05-21 10:26:00,1.6576,1.6576,1.65755,1.6576,196500000.0
2007-05-21 10:27:00,1.6576,1.6576,1.6575,1.6575,578199998.0
2007-05-21 10:28:00,1.6576,1.6576,1.6575,1.6576,456400003.0
2007-05-21 10:29:00,1.6576,1.6576,1.65745,1.6575,366299999.0
2007-05-21 10:30:00,1.6575,1.6576,1.65745,1.6575,144900001.0
2007-05-21 10:31:00,1.6575,1.6576,1.6574,1.6575,845100009.0
2007-05-21 10:32:00,1.6575,1.6578,1.6575,1.6577,526400000.0
2007-05-21 10:33:00,1.6577,1.6577,1.6577,1.6577,8000000.0
2007-05-21 10:34:00,1.6577,1.6578,1.65765,1.65775,1120600001.0
2007-05-21 10:35:00,1.6578,1.6578,1.65765,1.6578,1056100000.0
2007-05-21 10:36:00,1.6578,1.6578,1.6577,1.6577,302099997.0
2007-05-21 10:37:00,1.65744,1.6576,1.65706,1.6576,1465000007.0
2007-05-21 10:38:00,1.6577,1.6578,1.6577,1.6578,27200000.0
2007-05-21 10:39:00,1.6578,1.6578,1.65765,1.65765,511400001.0
2007-05-21 10:40:00,1.6577,1.6578,1.6577,1.6577,544699995.0
2007-05-21 10:41:00,1.6577,1.6578,1.6577,1.6578,324799995.0
2007-05-21 10:42:00,1.6578,1.6578,1.6577,1.6578,385199998.0
2007-05-21 10:43:00,1.6578,1.6578,1.65755,1.65755,678300002.0
2007-05-21 10:44:00,1.6576,1.6577,1.65755,1.6577,1068799991.0
2007-05-21 10:45:00,1.65765,1.6577,1.6576,1.6577,310199998.0
2007-05-21 10:46:00,1.6577,1.6577,1.6577,1.6577,16000000.0
2007-05-21 10:47:00,1.6576,1.6577,1.6576,1.6576,115799997.0
2007-05-21 10:48:00,1.65755,1.6576,1.65755,1.6576,46300000.0
2007-05-21 10:49:00,1.65755,1.6576,1.65755,1.6576,122400000.0
2007-05-21 10:50:00,1.65755,1.6577,1.65755,1.6577,8900000.0
2007-05-21 10:51:00,1.6577,1.6578,1.65765,1.6577,224099997.0
2007-05-21 10:52:00,1.6577,1.6578,1.65765,1.65765,192499999.0
2007-05-21 10:53:00,1.65765,1.6578,1.65765,1.6577,182100000.0
2007-05-21 10:54:00,1.6577,1.6578,1.6577,1.6577,90400000.0
2007-05-21 10:55:00,1.6577,1.6579,1.6577,1.6579,241900000.0
2007-05-21 10:56:00,1.6579,1.6579,1.65765,1.6577,447299996.0
2007-05-21 10:57:00,1.65765,1.658,1.65765,1.65785,629200002.0
2007-05-21 10:58:00,1.65785,1.658,1.6578,1.6579,1387599999.0
2007-05-21 10:59:00,1.658,1.658,1.6578,1.6579,607600000.0
2007-05-21 11:00:00,1.6579,1.6579,1.65765,1.65775,759200006.0
2007-05-21 11:01:00,1.65775,1.6578,1.65775,1.6578,1007699995.0
2007-05-21 11:02:00,1.6578,1.6578,1.65765,1.65765,539899998.0
2007-05-21 11:03:00,1.65765,1.6577,1.6576,1.65765,322000000.0
2007-05-21 11:04:00,1.6577,1.6578,1.65765,1.6578,862800001.0
2007-05-21 11:05:00,1.6578,1.6578,1.6576,1.6577,721499996.0
2007-05-21 11:06:00,1.65717,1.65759,1.65712,1.65753,418799996.0
2007-05-21 11:07:00,1.65729,1.65754,1.65716,1.6575,1147599987.0
2007-05-21 11:08:00,1.6577,1.6577,1.6577,1.6577,26400000.0
2007-05-21 11:09:00,1.6577,1.6577,1.6577,1.6577,113600000.0
2007-05-21 11:10:00,1.6577,1.6577,1.6577,1.6577,304000000.0
2007-05-21 11:11:00,1.6577,1.6577,1.6577,1.6577,113600000.0
2007-05-21 11:12:00,1.6577,1.6577,1.65765,1.6577,61600000.0
2007-05-21 11:13:00,1.6577,1.6577,1.65745,1.6575,262999997.0
2007-05-21 11:14:00,1.6575,1.6576,1.65745,1.6575,267000000.0
2007-05-21 11:15:00,1.6575,1.6576,1.6575,1.6576,403400001.0
2007-05-21 11:16:00,1.6576,1.6576,1.6576,1.6576,4800000.0
2007-05-21 11:17:00,1.6576,1.6576,1.6576,1.6576,41600000.0
2007-05-21 11:18:00,1.6576,1.6576,1.65755,1.65755,90400000.0
2007-05-21 11:19:00,1.6577,1.6577,1.6577,1.6577,119200000.0
2007-05-21 11:20:00,1.6577,1.6578,1.6577,1.6577,878400000.0
2007-05-21 11:21:00,1.6577,1.6578,1.6577,1.6577,533299989.0
2007-05-21 11:22:00,1.6578,1.6578,1.65765,1.65775,784199987.0
2007-05-21 11:23:00,1.65775,1.6578,1.65775,1.65775,783900002.0
2007-05-21 11:24:00,1.65775,1.6579,1.65775,1.6579,517599995.0
2007-05-21 11:25:00,1.6579,1.6579,1.6577,1.6577,495199997.0
2007-05-21 11:26:00,1.6577,1.65775,1.6576,1.6577,796700002.0
2007-05-21 11:27:00,1.6577,1.6577,1.65755,1.6576,466899996.0
2007-05-21 11:28:00,1.65755,1.6579,1.65755,1.6579,795400001.0
2007-05-21 11:29:00,1.6579,1.6579,1.65775,1.65775,454399997.0
2007-05-21 11:30:00,1.6578,1.6578,1.65775,1.6578,226300000.0
2007-05-21 11:31:00,1.6578,1.6578,1.65775,1.65775,77700000.0
2007-05-21 11:32:00,1.6578,1.6579,1.6578,1.6578,126100000.0
2007-05-21 11:33:00,1.6578,1.6578,1.6578,1.6578,146400000.0
2007-05-21 11:34:00,1.6578,1.6578,1.6576,1.6577,918400000.0
2007-05-21 11:35:00,1.6577,1.6577,1.6577,1.6577,43000000.0
2007-05-21 11:36:00,1.6577,1.6579,1.6577,1.6579,574000005.0
2007-05-21 11:37:00,1.65785,1.6579,1.6578,1.6578,313100010.0
2007-05-21 11:38:00,1.6578,1.6578,1.65765,1.65765,135800000.0
2007-05-21 11:39:00,1.65765,1.6577,1.65765,1.6577,55300000.0
2007-05-21 11:40:00,1.6577,1.6578,1.65765,1.6578,74200000.0
2007-05-21 11:41:00,1.6578,1.6578,1.65765,1.6578,618899995.0
2007-05-21 11:42:00,1.6577,1.6578,1.65765,1.6578,659099993.0
2007-05-21 11:43:00,1.6578,1.6578,1.65765,1.65765,615899998.0
2007-05-21 11:44:00,1.6577,1.6578,1.6577,1.6578,725999999.0
2007-05-21 11:45:00,1.65775,1.6578,1.65755,1.6576,494099995.0
2007-05-21 11:46:00,1.65755,1.65765,1.6574,1.6575,846700004.0
2007-05-21 11:47:00,1.6574,1.6575,1.65715,1.6572,1912199995.0
2007-05-21 11:48:00,1.6573,1.6577,1.6572,1.6575,1370600000.0
2007-05-21 11:49:00,1.6577,1.6577,1.6574,1.6575,1370600000.0
2007-05-21 11:50:00,1.6575,1.6577,1.6575,1.6576,755700010.0
2007-05-21 11:51:00,1.6577,1.6577,1.65755,1.6576,445900003.0
2007-05-21 11:52:00,1.6576,1.6577,1.6576,1.65765,383000005.0
2007-05-21 11:53:00,1.65765,1.6577,1.65765,1.65765,430800000.0
2007-05-21 11:54:00,1.6577,1.6577,1.65765,1.65765,134500000.0
2007-05-21 11:55:00,1.6577,1.6579,1.6577,1.6578,644500006.0
2007-05-21 11:56:00,1.6578,1.6578,1.65765,1.6578,335400002.0
2007-05-21 11:57:00,1.65775,1.6579,1.65775,1.6578,476799999.0
2007-05-21 11:58:00,1.6578,1.6578,1.65765,1.65775,461299998.0
2007-05-21 11:59:00,1.6578,1.6578,1.6577,1.6577,240800000.0
2007-05-21 12:00:00,1.6577,1.6578,1.6577,1.6578,367900000.0
2007-05-21 12:01:00,1.6578,1.6579,1.65775,1.6578,460200000.0
2007-05-21 12:02:00,1.6578,1.6578,1.6578,1.6578,198400000.0
2007-05-21 12:03:00,1.6578,1.6578,1.65775,1.6578,38400000.0
2007-05-21 12:04:00,1.6578,1.6579,1.6578,1.6578,435200003.0
2007-05-21 12:05:00,1.6578,1.6579,1.65775,1.6579,1217299993.0
2007-05-21 12:06:00,1.6579,1.6579,1.6578,1.6578,227999998.0
2007-05-21 12:07:00,1.6578,1.6578,1.6577,1.6577,147200000.0
2007-05-21 12:08:00,1.6577,1.6578,1.65765,1.6577,144700000.0
2007-05-21 12:09:00,1.6577,1.6577,1.65765,1.6577,548699996.0
2007-05-21 12:10:00,1.6577,1.6579,1.6577,1.65775,760300000.0
2007-05-21 12:11:00,1.65775,1.658,1.65775,1.6578,815599996.0
2007-05-21 12:12:00,1.6578,1.6579,1.6578,1.6579,732800000.0
2007-05-21 12:13:00,1.65785,1.658,1.65785,1.65785,843100007.0
2007-05-21 12:14:00,1.6579,1.658,1.65785,1.658,584100006.0
2007-05-21 12:15:00,1.65795,1.658,1.6579,1.658,586999996.0
2007-05-21 12:16:00,1.658,1.658,1.658,1.658,170400000.0
2007-05-21 12:17:00,1.658,1.6581,1.65795,1.658,559200002.0
2007-05-21 12:18:00,1.658,1.6581,1.6579,1.6579,1312500004.0
2007-05-21 12:19:00,1.65785,1.6579,1.65765,1.6579,1384199997.0
2007-05-21 12:20:00,1.6579,1.658,1.6577,1.6577,494000002.0
2007-05-21 12:21:00,1.6577,1.6577,1.65745,1.6575,732199996.0
2007-05-21 12:22:00,1.6575,1.6576,1.65745,1.6575,680600000.0
2007-05-21 12:23:00,1.65745,1.6577,1.65745,1.6577,322600000.0
2007-05-21 12:24:00,1.6577,1.658,1.6576,1.6579,1616899995.0
2007-05-21 12:25:00,1.6579,1.6579,1.6577,1.65775,1057099998.0
2007-05-21 12:26:00,1.6578,1.6578,1.6577,1.6577,909400001.0
2007-05-21 12:27:00,1.65765,1.6578,1.6576,1.65775,602599994.0
2007-05-21 12:28:00,1.6577,1.6578,1.6576,1.6577,1049999992.0
2007-05-21 12:29:00,1.6577,1.6578,1.6577,1.6577,809500010.0
2007-05-21 12:30:00,1.6577,1.6577,1.6575,1.65765,1067200001.0
2007-05-21 12:31:00,1.65765,1.6578,1.6575,1.6578,615200003.0
2007-05-21 12:32:00,1.6578,1.6578,1.6577,1.6577,588000002.0
2007-05-21 12:33:00,1.6577,1.6577,1.6577,1.6577,26400000.0
2007-05-21 12:34:00,1.6579,1.6579,1.6575,1.6576,1382599994.0
2007-05-21 12:35:00,1.6575,1.6577,1.6574,1.6575,1382599994.0
2007-05-21 12:36:00,1.6576,1.6576,1.6572,1.6575,1438399994.0
2007-05-21 12:37:00,1.6575,1.6576,1.657,1.65705,1733994999.0
2007-05-21 12:38:00,1.657,1.6573,1.657,1.6571,1252599997.0
2007-05-21 12:39:00,1.65715,1.6573,1.657,1.6573,1252599997.0
2007-05-21 12:40:00,1.65735,1.6574,1.65725,1.6573,1162699985.0
2007-05-21 12:41:00,1.6573,1.6575,1.6572,1.6572,1184500000.0
2007-05-21 12:42:00,1.6572,1.6572,1.65695,1.6572,1056199999.0
2007-05-21 12:43:00,1.6572,1.6572,1.65705,1.6572,524200003.0
2007-05-21 12:44:00,1.65725,1.6574,1.65715,1.65715,284700000.0
2007-05-21 12:45:00,1.65715,1.6574,1.65715,1.6574,342900000.0
2007-05-21 12:46:00,1.6574,1.6574,1.65725,1.65725,674800001.0
2007-05-21 12:47:00,1.6573,1.6573,1.6571,1.6571,1039800002.0
2007-05-21 12:48:00,1.6571,1.6572,1.65705,1.65705,1271000006.0
2007-05-21 12:49:00,1.6571,1.6572,1.657,1.6571,852300007.0
2007-05-21 12:50:00,1.65705,1.6571,1.657,1.657,380000001.0
2007-05-21 12:51:00,1.657,1.657,1.6568,1.6569,556699999.0
2007-05-21 12:52:00,1.65685,1.657,1.65685,1.657,641299997.0
2007-05-21 12:53:00,1.657,1.657,1.65675,1.6569,812900002.0
2007-05-21 12:54:00,1.6569,1.6571,1.6569,1.65695,968800000.0
2007-05-21 12:55:00,1.65695,1.657,1.6568,1.657,1526400003.0
2007-05-21 12:56:00,1.657,1.657,1.6569,1.6569,256800000.0
2007-05-21 12:57:00,1.6569,1.6571,1.6569,1.6569,250400001.0
2007-05-21 12:58:00,1.65695,1.6571,1.65695,1.65705,343799998.0
2007-05-21 12:59:00,1.65705,1.6572,1.6569,1.6569,1349499997.0
2007-05-21 13:00:00,1.6569,1.6571,1.6569,1.6571,1439100001.0
2007-05-21 13:01:00,1.6571,1.6571,1.6571,1.6571,121600000.0
2007-05-21 13:02:00,1.6572,1.6572,1.65695,1.6571,970899996.0
2007-05-21 13:03:00,1.6571,1.6573,1.6571,1.65725,789599998.0
2007-05-21 13:04:00,1.65725,1.6573,1.65715,1.6572,560099999.0
2007-05-21 13:05:00,1.6572,1.6572,1.6572,1.6572,90900000.0
2007-05-21 13:06:00,1.6572,1.6572,1.65715,1.6572,209100000.0
2007-05-21 13:07:00,1.65725,1.65725,1.65715,1.6572,75175000.0
2007-05-21 13:08:00,1.6572,1.6572,1.65715,1.6572,42100000.0
2007-05-21 13:09:00,1.6572,1.6572,1.6572,1.6572,28000000.0
2007-05-21 13:10:00,1.6572,1.6573,1.65715,1.6572,299899999.0
2007-05-21 13:11:00,1.6572,1.6573,1.65715,1.6573,62400000.0
2007-05-21 13:12:00,1.6573,1.6573,1.6572,1.6572,242400000.0
2007-05-21 13:13:00,1.6572,1.6572,1.65715,1.65715,15200000.0
2007-05-21 13:14:00,1.6572,1.6573,1.6572,1.6573,70400000.0
2007-05-21 13:15:00,1.6573,1.6573,1.65725,1.65725,215300000.0
2007-05-21 13:16:00,1.65725,1.6573,1.65725,1.6573,26400000.0
2007-05-21 13:17:00,1.6573,1.6573,1.6573,1.6573,26400000.0
2007-05-21 13:18:00,1.6573,1.6573,1.6572,1.6573,120800000.0
2007-05-21 13:19:00,1.6573,1.6573,1.65715,1.6573,286499998.0
2007-05-21 13:20:00,1.6573,1.6573,1.6573,1.6573,12500000.0
2007-05-21 13:21:00,1.6573,1.6574,1.6573,1.6573,372800000.0
2007-05-21 13:22:00,1.6573,1.6573,1.65715,1.6572,316600000.0
2007-05-21 13:23:00,1.6573,1.6574,1.65725,1.6574,256799999.0
2007-05-21 13:24:00,1.6574,1.6575,1.6573,1.65735,404900000.0
2007-05-21 13:25:00,1.6574,1.6574,1.6573,1.6574,421300000.0
2007-05-21 13:26:00,1.6574,1.6574,1.6573,1.6573,92800000.0
2007-05-21 13:27:00,1.6573,1.6574,1.6571,1.65735,779199996.0
2007-05-21 13:28:00,1.65735,1.6574,1.65715,1.6573,1384800006.0
2007-05-21 13:29:00,1.6573,1.6573,1.6572,1.6572,682399996.0
2007-05-21 13:30:00,1.6572,1.6573,1.65705,1.6573,810699997.0
2007-05-21 13:31:00,1.6572,1.6573,1.6572,1.6572,303100000.0
2007-05-21 13:32:00,1.6573,1.6573,1.65725,1.6573,303100000.0
2007-05-21 13:33:00,1.6573,1.6573,1.6572,1.6572,190400000.0
2007-05-21 13:34:00,1.6572,1.6572,1.65705,1.6571,387999999.0
2007-05-21 13:35:00,1.6571,1.6572,1.65705,1.6571,175400000.0
2007-05-21 13:36:00,1.6571,1.6571,1.657,1.65705,582200003.0
2007-05-21 13:37:00,1.657,1.6571,1.657,1.6571,246200000.0
2007-05-21 13:38:00,1.6571,1.6571,1.65695,1.65705,572799999.0
2007-05-21 13:39:00,1.65705,1.6571,1.657,1.657,1231399999.0
2007-05-21 13:40:00,1.657,1.6571,1.657,1.6571,852799993.0
2007-05-21 13:41:00,1.6571,1.6572,1.657,1.65715,617799998.0
2007-05-21 13:42:00,1.65715,1.6572,1.657,1.6571,885600004.0
2007-05-21 13:43:00,1.6571,1.6571,1.65705,1.6571,76500000.0
2007-05-21 13:44:00,1.6571,1.6571,1.6571,1.6571,8800000.0
2007-05-21 13:45:00,1.6571,1.6571,1.6571,1.6571,9600000.0
2007-05-21 13:46:00,1.6571,1.6572,1.657,1.65705,812649995.0
2007-05-21 13:47:00,1.6571,1.6571,1.65695,1.65695,729900001.0
2007-05-21 13:48:00,1.657,1.6571,1.657,1.657,133200000.0
2007-05-21 13:49:00,1.657,1.657,1.65685,1.6569,426800007.0
2007-05-21 13:50:00,1.6569,1.6569,1.6567,1.6567,730199993.0
2007-05-21 13:51:00,1.6567,1.657,1.6567,1.6569,896500004.0
2007-05-21 13:52:00,1.6569,1.65705,1.65675,1.6569,1839399990.0
2007-05-21 13:53:00,1.6569,1.6569,1.6569,1.6569,319999995.0
2007-05-21 13:54:00,1.6569,1.6569,1.65685,1.65685,1026000016.0
2007-05-21 13:55:00,1.6569,1.657,1.65685,1.657,328799999.0
2007-05-21 13:56:00,1.657,1.657,1.65685,1.6569,458200003.0
2007-05-21 13:57:00,1.6569,1.657,1.6569,1.657,296100005.0
2007-05-21 13:58:00,1.657,1.657,1.65685,1.6569,380299996.0
2007-05-21 13:59:00,1.6569,1.6569,1.65685,1.65685,43200000.0
2007-05-21 14:00:00,1.65685,1.65685,1.65665,1.65675,645400001.0
2007-05-21 14:01:00,1.6568,1.6568,1.6567,1.6568,641400010.0
2007-05-21 14:02:00,1.6567,1.6569,1.6567,1.6568,1694300030.0
2007-05-21 14:03:00,1.6568,1.6569,1.6568,1.6569,420199996.0
2007-05-21 14:04:00,1.6569,1.6569,1.65685,1.65685,61700000.0
2007-05-21 14:05:00,1.65685,1.657,1.6568,1.65685,580500002.0
2007-05-21 14:06:00,1.65685,1.657,1.6568,1.657,1539200002.0
2007-05-21 14:07:00,1.657,1.657,1.6568,1.6569,2029200013.0
2007-05-21 14:08:00,1.6568,1.6568,1.6567,1.6567,1070699993.0
2007-05-21 14:09:00,1.6566,1.6568,1.6564,1.6564,1070699993.0
2007-05-21 14:10:00,1.6564,1.6565,1.6562,1.65625,1955000009.0
2007-05-21 14:11:00,1.65625,1.6564,1.65625,1.6563,1083499989.0
2007-05-21 14:12:00,1.6563,1.6563,1.656,1.6561,344800000.0
2007-05-21 14:13:00,1.6561,1.6561,1.65595,1.65605,348599998.0
2007-05-21 14:14:00,1.6561,1.6562,1.65605,1.65605,570299996.0
2007-05-21 14:15:00,1.6561,1.6563,1.6561,1.6562,899199998.0
2007-05-21 14:16:00,1.6563,1.6563,1.65615,1.6562,972200002.0
2007-05-21 14:17:00,1.6562,1.6562,1.6557,1.6558,1398299994.0
2007-05-21 14:18:00,1.6557,1.6558,1.6556,1.6556,1002899998.0
2007-05-21 14:19:00,1.6556,1.6557,1.6556,1.6556,460500000.0
2007-05-21 14:20:00,1.6558,1.6562,1.6557,1.656,1046600004.0
2007-05-21 14:21:00,1.6559,1.6561,1.6556,1.6557,1046600004.0
2007-05-21 14:22:00,1.6557,1.6557,1.6556,1.6556,1046600004.0
2007-05-21 14:23:00,1.6556,1.656,1.6556,1.656,2066199998.0
2007-05-21 14:24:00,1.656,1.6561,1.6559,1.6559,1010900004.0
2007-05-21 14:25:00,1.6559,1.6559,1.65575,1.65575,925499992.0
2007-05-21 14:26:00,1.65575,1.656,1.65575,1.6559,1471299997.0
2007-05-21 14:27:00,1.6559,1.6561,1.65585,1.65605,1119500012.0
2007-05-21 14:28:00,1.6561,1.6561,1.6558,1.6558,419600007.0
2007-05-21 14:29:00,1.6558,1.6558,1.65565,1.6557,107700000.0
2007-05-21 14:30:00,1.6557,1.6558,1.6557,1.6557,110300000.0
2007-05-21 14:31:00,1.6557,1.6557,1.6555,1.6555,504100000.0
2007-05-21 14:32:00,1.6555,1.6556,1.6555,1.6555,1583600009.0
2007-05-21 14:33:00,1.6555,1.6557,1.65545,1.6556,1811300016.0
2007-05-21 14:34:00,1.6556,1.6558,1.65555,1.6557,1221000001.0
2007-05-21 14:35:00,1.6557,1.6557,1.6555,1.6555,1201699995.0
2007-05-21 14:36:00,1.6555,1.6556,1.6555,1.6556,588400020.0
2007-05-21 14:37:00,1.6556,1.6556,1.6552,1.6553,504500001.0
2007-05-21 14:38:00,1.6553,1.6554,1.6552,1.6554,1217099992.0
2007-05-21 14:39:00,1.6554,1.6556,1.65535,1.65545,1803899983.0
2007-05-21 14:40:00,1.6555,1.6556,1.6555,1.6556,190900002.0
2007-05-21 14:41:00,1.6556,1.6558,1.6556,1.6557,770999991.0
2007-05-21 14:42:00,1.6558,1.6558,1.6557,1.65575,409899994.0
2007-05-21 14:43:00,1.65575,1.6558,1.6557,1.6558,823199974.0
2007-05-21 14:44:00,1.6558,1.6558,1.65565,1.6557,798499995.0
2007-05-21 14:45:00,1.6557,1.6558,1.6557,1.6557,1600599964.0
2007-05-21 14:46:00,1.6557,1.6557,1.6556,1.6556,417899998.0
2007-05-21 14:47:00,1.6556,1.6556,1.6554,1.6555,1176199996.0
2007-05-21 14:48:00,1.6555,1.6557,1.65545,1.6556,2102699969.0
2007-05-21 14:49:00,1.6556,1.6557,1.65555,1.6557,617900005.0
2007-05-21 14:50:00,1.6557,1.6557,1.6554,1.6555,1488200000.0
2007-05-21 14:51:00,1.6555,1.6556,1.65545,1.6555,1253999984.0
2007-05-21 14:52:00,1.6555,1.6556,1.6553,1.6553,903399974.0
2007-05-21 14:53:00,1.6553,1.6553,1.6552,1.6553,735499996.0
2007-05-21 14:54:00,1.6553,1.6554,1.6553,1.6553,398699992.0
2007-05-21 14:55:00,1.6553,1.6554,1.6553,1.6553,1253999968.0
2007-05-21 14:56:00,1.6553,1.6554,1.6553,1.6554,886899989.0
2007-05-21 14:57:00,1.6554,1.6555,1.65535,1.6554,692799997.0
2007-05-21 14:58:00,1.6554,1.6555,1.65535,1.65545,1373300009.0
2007-05-21 14:59:00,1.6556,1.6556,1.6555,1.6555,1515799989.0
2007-05-21 15:00:00,1.6555,1.6555,1.65545,1.6555,1515799989.0
2007-05-21 15:01:00,1.6555,1.6555,1.65515,1.65515,1868300005.0
2007-05-21 15:02:00,1.65515,1.6553,1.65515,1.6553,746899997.0
2007-05-21 15:03:00,1.6553,1.6554,1.6552,1.6554,1571099998.0
2007-05-21 15:04:00,1.6554,1.6554,1.65515,1.6552,2106100002.0
2007-05-21 15:05:00,1.6552,1.6553,1.6552,1.6553,1734899973.0
2007-05-21 15:06:00,1.6553,1.6553,1.65515,1.65515,832199999.0
2007-05-21 15:07:00,1.6552,1.6552,1.6548,1.6548,996599990.0
2007-05-21 15:08:00,1.6548,1.6549,1.6546,1.6548,1531600001.0
2007-05-21 15:09:00,1.6548,1.655,1.6548,1.655,789800003.0
2007-05-21 15:10:00,1.655,1.6551,1.6549,1.6551,750000002.0
2007-05-21 15:11:00,1.6551,1.6551,1.6549,1.6549,591200000.0
2007-05-21 15:12:00,1.6549,1.6549,1.6548,1.6548,308800000.0
2007-05-21 15:13:00,1.6548,1.6548,1.6546,1.65465,1232800019.0
2007-05-21 15:14:00,1.6547,1.65475,1.65455,1.6547,1947999996.0
2007-05-21 15:15:00,1.6547,1.6547,1.65455,1.65465,430099999.0
2007-05-21 15:16:00,1.65465,1.6548,1.6546,1.65465,449100002.0
2007-05-21 15:17:00,1.6547,1.6548,1.6545,1.6547,1245199996.0
2007-05-21 15:18:00,1.6547,1.6548,1.6547,1.65475,1771200002.0
2007-05-21 15:19:00,1.65475,1.6548,1.65465,1.6548,558699999.0
2007-05-21 15:20:00,1.65475,1.6548,1.65465,1.6547,2060599993.0
2007-05-21 15:21:00,1.6547,1.6547,1.65465,1.6547,247800000.0
2007-05-21 15:22:00,1.6548,1.6548,1.6547,1.6548,384800000.0
2007-05-21 15:23:00,1.65475,1.65485,1.65475,1.6548,1856699976.0
2007-05-21 15:24:00,1.6548,1.6551,1.6547,1.6551,1375000003.0
2007-05-21 15:25:00,1.65505,1.6551,1.65495,1.65495,1681199993.0
2007-05-21 15:26:00,1.655,1.6551,1.65495,1.6551,1334199998.0
2007-05-21 15:27:00,1.65505,1.6552,1.65505,1.6551,136400000.0
2007-05-21 15:28:00,1.6551,1.6552,1.65505,1.6552,1091700000.0
2007-05-21 15:29:00,1.6552,1.6553,1.65515,1.6552,506500001.0
2007-05-21 15:30:00,1.6552,1.6552,1.65495,1.65495,1170300022.0
2007-05-21 15:31:00,1.6549,1.6549,1.65465,1.6548,1178200010.0
2007-05-21 15:32:00,1.6548,1.6548,1.6547,1.6547,683499996.0
2007-05-21 15:33:00,1.65465,1.6547,1.6546,1.65465,779400001.0
2007-05-21 15:34:00,1.6546,1.6548,1.6545,1.6548,2014300017.0
2007-05-21 15:35:00,1.6547,1.655,1.6547,1.6549,2014300017.0
2007-05-21 15:36:00,1.6548,1.6549,1.6548,1.6548,2014300017.0
2007-05-21 15:37:00,1.6548,1.6548,1.6547,1.6548,1137100003.0
2007-05-21 15:38:00,1.6548,1.6548,1.65465,1.6547,1307400008.0
2007-05-21 15:39:00,1.6547,1.6547,1.6546,1.6547,570200000.0
2007-05-21 15:40:00,1.6547,1.6547,1.65455,1.65465,1764100008.0
2007-05-21 15:41:00,1.65465,1.6547,1.65465,1.6547,614400000.0
2007-05-21 15:42:00,1.6547,1.6548,1.6547,1.6548,665900009.0
2007-05-21 15:43:00,1.6548,1.6548,1.6547,1.6548,1615100013.0
2007-05-21 15:44:00,1.6548,1.6548,1.65465,1.6547,658900005.0
2007-05-21 15:45:00,1.65465,1.6548,1.65455,1.6547,2131600033.0
2007-05-21 15:46:00,1.6547,1.655,1.6547,1.6548,1681499998.0
2007-05-21 15:47:00,1.6548,1.655,1.65475,1.65495,1341400013.0
2007-05-21 15:48:00,1.65495,1.655,1.6548,1.6549,767200005.0
2007-05-21 15:49:00,1.6549,1.6551,1.6549,1.655,1108300022.0
2007-05-21 15:50:00,1.655,1.655,1.65495,1.655,200099999.0
2007-05-21 15:51:00,1.65505,1.6552,1.655,1.65505,261600000.0
2007-05-21 15:52:00,1.65505,1.6552,1.65505,1.6552,604900000.0
2007-05-21 15:53:00,1.6552,1.6554,1.6551,1.6553,1019800025.0
2007-05-21 15:54:00,1.6553,1.65535,1.65525,1.6553,272000000.0
2007-05-21 15:55:00,1.6553,1.6553,1.65525,1.65525,102900000.0
2007-05-21 15:56:00,1.6553,1.6555,1.6553,1.6555,1746200059.0
2007-05-21 15:57:00,1.6555,1.6557,1.6555,1.65555,905700008.0
2007-05-21 15:58:00,1.65555,1.6556,1.6555,1.6556,107100000.0
2007-05-21 15:59:00,1.6556,1.6557,1.6556,1.6556,483400002.0
2007-05-21 16:00:00,1.6556,1.6557,1.6556,1.6557,373399999.0
2007-05-21 16:01:00,1.6557,1.6557,1.6556,1.6557,142500000.0
2007-05-21 16:02:00,1.6557,1.6557,1.65565,1.65565,147600000.0
2007-05-21 16:03:00,1.6557,1.6557,1.6556,1.6557,171800001.0
2007-05-21 16:04:00,1.6557,1.6558,1.6556,1.6558,324300000.0
2007-05-21 16:05:00,1.6558,1.6558,1.6555,1.6556,1112300001.0
2007-05-21 16:06:00,1.6556,1.6557,1.65555,1.6557,367699998.0
2007-05-21 16:07:00,1.65565,1.6557,1.6556,1.6557,129599999.0
2007-05-21 16:08:00,1.6557,1.6557,1.65565,1.6557,69600000.0
2007-05-21 16:09:00,1.6558,1.6558,1.6557,1.6557,91200000.0
2007-05-21 16:10:00,1.6557,1.6558,1.6557,1.6558,569700011.0
2007-05-21 16:11:00,1.6558,1.6558,1.65565,1.6558,381900000.0
2007-05-21 16:12:00,1.6557,1.6558,1.65565,1.6557,295800002.0
2007-05-21 16:13:00,1.65565,1.6558,1.6556,1.65565,931700000.0
2007-05-21 16:14:00,1.65565,1.6557,1.65555,1.6557,297999999.0
2007-05-21 16:15:00,1.6557,1.6557,1.6557,1.6557,132000000.0
2007-05-21 16:16:00,1.6557,1.6557,1.6557,1.6557,39200000.0
2007-05-21 16:17:00,1.6557,1.6557,1.6557,1.6557,122500000.0
2007-05-21 16:18:00,1.6557,1.6557,1.6556,1.6557,356800000.0
2007-05-21 16:19:00,1.6557,1.6557,1.6553,1.65535,1515499997.0
2007-05-21 16:20:00,1.65535,1.6555,1.65535,1.65535,704000007.0
2007-05-21 16:21:00,1.65535,1.6555,1.65535,1.65545,129900000.0
2007-05-21 16:22:00,1.65545,1.6555,1.6554,1.65545,146400000.0
2007-05-21 16:23:00,1.6555,1.6555,1.6555,1.6555,151300000.0
2007-05-21 16:24:00,1.6555,1.6556,1.65545,1.6556,722699998.0
2007-05-21 16:25:00,1.65555,1.6557,1.65555,1.6557,772300012.0
2007-05-21 16:26:00,1.6557,1.6558,1.65565,1.6558,319200001.0
2007-05-21 16:27:00,1.6558,1.6558,1.65565,1.65575,1943500009.0
2007-05-21 16:28:00,1.65575,1.6559,1.65575,1.6559,707299994.0
2007-05-21 16:29:00,1.6559,1.6559,1.6558,1.6559,1030700023.0
2007-05-21 16:30:00,1.6559,1.6559,1.65565,1.6557,802300018.0
2007-05-21 16:31:00,1.6557,1.65575,1.6556,1.6557,1687800016.0
2007-05-21 16:32:00,1.65565,1.6558,1.65565,1.6558,264100001.0
2007-05-21 16:33:00,1.6558,1.6558,1.65565,1.6557,401099997.0
2007-05-21 16:34:00,1.6557,1.6557,1.65565,1.65565,415699992.0
2007-05-21 16:35:00,1.6557,1.6557,1.6556,1.6557,351500005.0
2007-05-21 16:36:00,1.6557,1.6557,1.65565,1.6557,386800000.0
2007-05-21 16:37:00,1.6557,1.6557,1.65565,1.6557,169800000.0
2007-05-21 16:38:00,1.6557,1.6557,1.6557,1.6557,208800000.0
2007-05-21 16:39:00,1.6557,1.6557,1.6556,1.6556,397200004.0
2007-05-21 16:40:00,1.6556,1.6556,1.65555,1.6556,487200000.0
2007-05-21 16:41:00,1.6555,1.6556,1.6555,1.6555,1413999999.0
2007-05-21 16:42:00,1.6555,1.6555,1.6553,1.6553,1413999999.0
2007-05-21 16:43:00,1.6553,1.6553,1.65505,1.6552,1465799988.0
2007-05-21 16:44:00,1.6553,1.6553,1.6553,1.6553,88000000.0
2007-05-21 16:45:00,1.6553,1.6553,1.655,1.6551,962799997.0
2007-05-21 16:46:00,1.6551,1.6553,1.6551,1.6553,1577799994.0
2007-05-21 16:47:00,1.6553,1.6557,1.655,1.6557,1108400006.0
2007-05-21 16:48:00,1.6557,1.6558,1.6555,1.6555,1108400006.0
2007-05-21 16:49:00,1.6556,1.6557,1.6556,1.6557,640099999.0
2007-05-21 16:50:00,1.6556,1.6558,1.65555,1.6558,640099999.0
2007-05-21 16:51:00,1.6558,1.6558,1.6557,1.65575,749400006.0
2007-05-21 16:52:00,1.65575,1.6559,1.65575,1.6558,1757600017.0
2007-05-21 16:53:00,1.6559,1.6559,1.6558,1.6558,1799399994.0
2007-05-21 16:54:00,1.6557,1.6557,1.6554,1.6555,1799399994.0
2007-05-21 16:55:00,1.65545,1.6557,1.65535,1.65555,1799399994.0
2007-05-21 16:56:00,1.6556,1.6556,1.6556,1.6556,131399999.0
2007-05-21 16:57:00,1.6556,1.6557,1.6556,1.6557,1211699995.0
2007-05-21 16:58:00,1.6557,1.6557,1.65555,1.6557,734599998.0
2007-05-21 16:59:00,1.6557,1.6559,1.6557,1.6557,1850600017.0
2007-05-21 17:00:00,1.65565,1.656,1.65565,1.6559,1817899996.0
2007-05-21 17:01:00,1.6559,1.6559,1.65575,1.6559,407500004.0
2007-05-21 17:02:00,1.6559,1.6559,1.6558,1.6558,109300000.0
2007-05-21 17:03:00,1.6558,1.6559,1.6557,1.6559,1542700005.0
2007-05-21 17:04:00,1.65585,1.65585,1.65565,1.6558,1743800003.0
2007-05-21 17:05:00,1.6558,1.6561,1.6557,1.6561,719000003.0
2007-05-21 17:06:00,1.6561,1.6561,1.65575,1.65575,1047999998.0
2007-05-21 17:07:00,1.6559,1.6561,1.6558,1.656,2126500000.0
2007-05-21 17:08:00,1.656,1.6561,1.65585,1.6561,2126500000.0
2007-05-21 17:09:00,1.6561,1.6561,1.6558,1.6561,2138300006.0
2007-05-21 17:10:00,1.6561,1.6563,1.6561,1.6563,280400000.0
2007-05-21 17:11:00,1.6563,1.65635,1.65615,1.6562,280400000.0
2007-05-21 17:12:00,1.65615,1.6563,1.65605,1.65625,317800001.0
2007-05-21 17:13:00,1.6562,1.6563,1.65615,1.65625,508200004.0
2007-05-21 17:14:00,1.6563,1.6564,1.65625,1.65635,915200009.0
2007-05-21 17:15:00,1.65635,1.6564,1.6562,1.65625,713900006.0
2007-05-21 17:16:00,1.65625,1.6563,1.6562,1.6562,640400001.0
2007-05-21 17:17:00,1.6562,1.6562,1.65615,1.6562,235400000.0
2007-05-21 17:18:00,1.6562,1.6562,1.6562,1.6562,16000000.0
2007-05-21 17:19:00,1.6562,1.6563,1.65615,1.6563,289000000.0
2007-05-21 17:20:00,1.6563,1.6563,1.6562,1.6563,102000000.0
2007-05-21 17:21:00,1.6563,1.6564,1.6563,1.6564,79400000.0
2007-05-21 17:22:00,1.6564,1.6564,1.6564,1.6564,16000000.0
2007-05-21 17:23:00,1.6564,1.6564,1.65615,1.65615,1051300001.0
2007-05-21 17:24:00,1.65615,1.6563,1.65605,1.6562,1218000014.0
2007-05-21 17:25:00,1.6562,1.6562,1.65605,1.6562,348199997.0
2007-05-21 17:26:00,1.6562,1.6562,1.65605,1.6561,881699996.0
2007-05-21 17:27:00,1.6561,1.6562,1.6561,1.6562,2032999995.0
2007-05-21 17:28:00,1.6562,1.6562,1.65605,1.6561,712199989.0
2007-05-21 17:29:00,1.6561,1.6561,1.656,1.6561,670200005.0
2007-05-21 17:30:00,1.6561,1.6562,1.6561,1.6562,674800001.0
2007-05-21 17:31:00,1.6562,1.6562,1.65605,1.6561,172200000.0
2007-05-21 17:32:00,1.6561,1.6561,1.6561,1.6561,104800000.0
2007-05-21 17:33:00,1.6561,1.6561,1.656,1.656,1082199999.0
2007-05-21 17:34:00,1.6561,1.6561,1.656,1.6561,642800000.0
2007-05-21 17:35:00,1.6561,1.6561,1.65595,1.656,642800000.0
2007-05-21 17:36:00,1.6561,1.65615,1.656,1.656,1500499992.0
2007-05-21 17:37:00,1.656,1.6561,1.656,1.6561,1461400005.0
2007-05-21 17:38:00,1.65615,1.6562,1.65605,1.6561,664299997.0
2007-05-21 17:39:00,1.6562,1.6562,1.65595,1.656,592900005.0
2007-05-21 17:40:00,1.656,1.656,1.6557,1.65575,692099995.0
2007-05-21 17:41:00,1.6558,1.6558,1.65555,1.65555,287600000.0
2007-05-21 17:42:00,1.65555,1.6556,1.65545,1.6556,376699998.0
2007-05-21 17:43:00,1.6556,1.6556,1.6555,1.6555,705900002.0
2007-05-21 17:44:00,1.6555,1.6556,1.6555,1.6556,134799999.0
2007-05-21 17:45:00,1.6556,1.6556,1.6554,1.6556,729499994.0
2007-05-21 17:46:00,1.6556,1.6557,1.65555,1.6556,712900016.0
2007-05-21 17:47:00,1.6556,1.6556,1.6556,1.6556,1264900007.0
2007-05-21 17:48:00,1.6556,1.6557,1.6556,1.6557,1104000023.0
2007-05-21 17:49:00,1.6557,1.6558,1.65565,1.6557,857400001.0
2007-05-21 17:50:00,1.6557,1.6557,1.6556,1.65565,291299998.0
2007-05-21 17:51:00,1.6557,1.6557,1.6555,1.6556,1305399998.0
2007-05-21 17:52:00,1.6556,1.6556,1.6554,1.6556,1612299994.0
2007-05-21 17:53:00,1.6556,1.6557,1.6555,1.6556,714199991.0
2007-05-21 17:54:00,1.6557,1.6557,1.6557,1.6557,1970999976.0
2007-05-21 17:55:00,1.6556,1.6557,1.65545,1.6556,1970999976.0
2007-05-21 17:56:00,1.65555,1.6559,1.65555,1.65585,774799996.0
2007-05-21 17:57:00,1.65585,1.6559,1.65585,1.6559,290500000.0
2007-05-21 17:58:00,1.6559,1.6559,1.65575,1.65575,192199996.0
2007-05-21 17:59:00,1.65575,1.656,1.65575,1.656,446199995.0
2007-05-21 18:00:00,1.656,1.656,1.6558,1.6559,1124300009.0
2007-05-21 18:01:00,1.656,1.6561,1.6559,1.6561,1497999974.0
2007-05-21 18:02:00,1.6561,1.6561,1.656,1.6561,1269899995.0
2007-05-21 18:03:00,1.6561,1.6561,1.656,1.65605,1260100016.0
2007-05-21 18:04:00,1.6561,1.6561,1.6558,1.6558,1366999995.0
2007-05-21 18:05:00,1.6559,1.6559,1.6557,1.6558,1366999995.0
2007-05-21 18:06:00,1.6557,1.656,1.6557,1.656,1366999995.0
2007-05-21 18:07:00,1.6559,1.6559,1.6557,1.6558,1366999995.0
2007-05-21 18:08:00,1.6558,1.656,1.6557,1.6558,1366999995.0
2007-05-21 18:09:00,1.6558,1.6558,1.6557,1.6558,1160800000.0
2007-05-21 18:10:00,1.6558,1.6558,1.6558,1.6558,1469600000.0
2007-05-21 18:12:00,1.6558,1.6559,1.65575,1.65575,1511999970.0
2007-05-21 18:13:00,1.6558,1.6559,1.6558,1.6559,512500004.0
2007-05-21 18:14:00,1.6559,1.6559,1.6558,1.6558,239899993.0
2007-05-21 18:15:00,1.6559,1.6559,1.6559,1.6559,89600000.0
2007-05-21 18:16:00,1.6559,1.656,1.6559,1.65595,1077199996.0
2007-05-21 18:17:00,1.656,1.6561,1.656,1.6561,539300014.0
2007-05-21 18:18:00,1.6561,1.6562,1.6561,1.6562,385000009.0
2007-05-21 18:19:00,1.6562,1.6563,1.6562,1.6563,436399999.0
2007-05-21 18:20:00,1.6563,1.6563,1.65625,1.6563,29600000.0
2007-05-21 18:21:00,1.6563,1.6563,1.6562,1.6563,513400002.0
2007-05-21 18:22:00,1.6563,1.6563,1.65625,1.65625,892199994.0
2007-05-21 18:23:00,1.6563,1.6563,1.6563,1.6563,6400000.0
2007-05-21 18:24:00,1.6563,1.6563,1.6563,1.6563,249000003.0
2007-05-21 18:25:00,1.6563,1.6563,1.6563,1.6563,544400009.0
2007-05-21 18:26:00,1.6563,1.6563,1.65625,1.6563,605599994.0
2007-05-21 18:27:00,1.6563,1.6563,1.65595,1.65595,1293299997.0
2007-05-21 18:28:00,1.65595,1.656,1.6559,1.656,441300001.0
2007-05-21 18:29:00,1.656,1.656,1.65595,1.65595,240200001.0
2007-05-21 18:30:00,1.656,1.656,1.65595,1.65595,217200002.0
2007-05-21 18:31:00,1.6559,1.656,1.6559,1.6559,1135799985.0
2007-05-21 18:32:00,1.656,1.656,1.6559,1.6559,1135799985.0
2007-05-21 18:33:00,1.6561,1.6561,1.65585,1.65585,1135799985.0
2007-05-21 18:34:00,1.6559,1.6561,1.6559,1.6561,432000000.0
2007-05-21 18:35:00,1.6561,1.6562,1.656,1.6561,875900003.0
2007-05-21 18:36:00,1.6561,1.65615,1.6561,1.6561,1119800011.0
2007-05-21 18:37:00,1.6561,1.65615,1.6561,1.65615,452799992.0
2007-05-21 18:38:00,1.65594,1.65603,1.6557,1.65595,475800001.0
2007-05-21 18:39:00,1.65615,1.6564,1.65615,1.6564,556999997.0
2007-05-21 18:40:00,1.6564,1.6564,1.6564,1.6564,69600000.0
2007-05-21 18:41:00,1.6564,1.6564,1.65635,1.6564,378200000.0
2007-05-21 18:42:00,1.6564,1.6564,1.65635,1.65635,154800000.0
2007-05-21 18:43:00,1.6564,1.6564,1.65635,1.6564,131000000.0
2007-05-21 18:44:00,1.65635,1.6564,1.65635,1.6564,138400000.0
2007-05-21 18:45:00,1.6564,1.6564,1.6564,1.6564,8000000.0
2007-05-21 18:46:00,1.6564,1.6564,1.6563,1.6563,215999999.0
2007-05-21 18:47:00,1.6563,1.6564,1.6562,1.6563,579899997.0
2007-05-21 18:48:00,1.6563,1.6563,1.6563,1.6563,50400000.0
2007-05-21 18:49:00,1.6563,1.6563,1.6563,1.6563,41600000.0
2007-05-21 18:50:00,1.6563,1.6563,1.6562,1.6562,1473299998.0
2007-05-21 18:51:00,1.6562,1.6563,1.65615,1.65615,495700004.0
2007-05-21 18:52:00,1.6562,1.6563,1.6562,1.6563,427699995.0
2007-05-21 18:53:00,1.65625,1.6564,1.65625,1.6564,365200000.0
2007-05-21 18:54:00,1.6564,1.6565,1.6564,1.6564,1478399969.0
2007-05-21 18:55:00,1.6564,1.6564,1.65635,1.6564,294000000.0
2007-05-21 18:56:00,1.65635,1.6564,1.65635,1.6564,223699999.0
2007-05-21 18:57:00,1.6564,1.6565,1.65635,1.6564,293600000.0
2007-05-21 18:58:00,1.6564,1.6564,1.6564,1.6564,111200000.0
2007-05-21 18:59:00,1.6564,1.6566,1.6564,1.6566,1368900001.0
2007-05-21 19:00:00,1.6565,1.6565,1.6563,1.6564,955900007.0
2007-05-21 19:01:00,1.6564,1.6565,1.6564,1.6564,955900007.0
2007-05-21 19:02:00,1.6564,1.6564,1.65625,1.6563,1112200004.0
2007-05-21 19:03:00,1.6563,1.6564,1.6563,1.6564,1208199989.0
2007-05-21 19:04:00,1.6564,1.6564,1.6563,1.6563,691800001.0
2007-05-21 19:05:00,1.6564,1.6564,1.6562,1.6562,864099965.0
2007-05-21 19:06:00,1.6562,1.6562,1.6561,1.6562,864099965.0
2007-05-21 19:07:00,1.6562,1.6562,1.6561,1.6562,669299988.0
2007-05-21 19:08:00,1.6562,1.6563,1.6562,1.6562,1384399977.0
2007-05-21 19:09:00,1.6562,1.6566,1.6562,1.6566,1442100003.0
2007-05-21 19:10:00,1.6567,1.6567,1.6563,1.6563,1708200006.0
2007-05-21 19:11:00,1.6563,1.6563,1.65615,1.6563,1687900003.0
2007-05-21 19:12:00,1.65625,1.6563,1.6562,1.6563,1362599991.0
2007-05-21 19:13:00,1.6563,1.6563,1.65625,1.6563,300100000.0
2007-05-21 19:14:00,1.6564,1.6565,1.6564,1.6565,2138300030.0
2007-05-21 19:15:00,1.6565,1.6565,1.6564,1.65645,2138300030.0
2007-05-21 19:16:00,1.65645,1.6566,1.65645,1.6565,324000000.0
2007-05-21 19:17:00,1.6565,1.6566,1.6564,1.6566,522499998.0
2007-05-21 19:18:00,1.6566,1.6567,1.6564,1.6566,756200011.0
2007-05-21 19:19:00,1.6566,1.65665,1.65655,1.65665,266900005.0
2007-05-21 19:20:00,1.65655,1.65665,1.65655,1.65665,197399997.0
2007-05-21 19:21:00,1.65665,1.6567,1.6566,1.65665,382699997.0
2007-05-21 19:22:00,1.6567,1.6567,1.6566,1.6566,43200000.0
2007-05-21 19:23:00,1.6567,1.6568,1.6566,1.65665,585599997.0
2007-05-21 19:24:00,1.6567,1.6567,1.65655,1.65655,371599999.0
2007-05-21 19:25:00,1.65622,1.65648,1.65621,1.6563,724700003.0
2007-05-21 19:26:00,1.6566,1.6566,1.6566,1.6566,302800010.0
2007-05-21 19:27:00,1.6566,1.6566,1.65655,1.65655,53400000.0
2007-05-21 19:28:00,1.6566,1.6566,1.6565,1.6565,116000000.0
2007-05-21 19:29:00,1.65615,1.6563,1.65578,1.65628,790100011.0
2007-05-21 19:30:00,1.6565,1.6565,1.65645,1.65645,98199998.0
2007-05-21 19:31:00,1.65645,1.6565,1.65645,1.65645,192900000.0
2007-05-21 19:32:00,1.6565,1.6565,1.65645,1.6565,64300000.0
2007-05-21 19:33:00,1.6565,1.6565,1.6565,1.6565,120800000.0
2007-05-21 19:34:00,1.6565,1.6565,1.65645,1.65645,64000000.0
2007-05-21 19:35:00,1.65645,1.6565,1.65645,1.6565,30000000.0
2007-05-21 19:36:00,1.6565,1.6565,1.6565,1.6565,36800000.0
2007-05-21 19:37:00,1.6565,1.6565,1.6564,1.6564,180000000.0
2007-05-21 19:38:00,1.6564,1.6564,1.65635,1.6564,274499998.0
2007-05-21 19:39:00,1.6564,1.6564,1.6564,1.6564,40000000.0
2007-05-21 19:40:00,1.6564,1.6564,1.6564,1.6564,40000000.0
2007-05-21 19:41:00,1.6564,1.6564,1.6564,1.6564,123200000.0
2007-05-21 19:42:00,1.6564,1.6564,1.6564,1.6564,136800000.0
2007-05-21 19:43:00,1.6564,1.6564,1.6564,1.6564,113600000.0
2007-05-21 19:44:00,1.6564,1.6564,1.6564,1.6564,216800004.0
2007-05-21 19:45:00,1.6564,1.6564,1.6564,1.6564,102400000.0
2007-05-21 19:46:00,1.6564,1.6564,1.6564,1.6564,28000000.0
2007-05-21 19:47:00,1.6565,1.6565,1.6564,1.6564,1119800009.0
2007-05-21 19:48:00,1.6564,1.6564,1.65635,1.6564,102200000.0
2007-05-21 19:49:00,1.6564,1.6564,1.6563,1.6563,365900001.0
2007-05-21 19:50:00,1.6563,1.6564,1.6563,1.6564,161599995.0
2007-05-21 19:51:00,1.6564,1.6564,1.6564,1.6564,22400000.0
2007-05-21 19:52:00,1.65635,1.6564,1.65625,1.6563,346700002.0
2007-05-21 19:53:00,1.6563,1.6563,1.65625,1.6563,235899999.0
2007-05-21 19:54:00,1.6563,1.6563,1.6563,1.6563,365599997.0
2007-05-21 19:55:00,1.6563,1.6564,1.6561,1.6563,1955199994.0
2007-05-21 19:56:00,1.6563,1.6563,1.6562,1.6563,735100000.0
2007-05-21 19:57:00,1.65606,1.65623,1.65548,1.65623,530900000.0
2007-05-21 19:58:00,1.6563,1.6565,1.6562,1.6565,519700000.0
2007-05-21 19:59:00,1.65645,1.6565,1.65635,1.65645,254200004.0
2007-05-21 20:00:00,1.6565,1.6565,1.6564,1.65645,78100000.0
2007-05-21 20:01:00,1.65645,1.6567,1.65645,1.6567,265500001.0
2007-05-21 20:02:00,1.6567,1.6567,1.6566,1.6566,55200001.0
2007-05-21 20:03:00,1.6566,1.6566,1.6565,1.6565,718899992.0
2007-05-21 20:04:00,1.6565,1.6566,1.6565,1.6565,808299993.0
2007-05-21 20:05:00,1.6565,1.6565,1.65645,1.65645,52600000.0
2007-05-21 20:06:00,1.6565,1.6566,1.65645,1.6566,741100000.0
2007-05-21 20:07:00,1.6566,1.6566,1.65655,1.65655,52000000.0
2007-05-21 20:08:00,1.6566,1.6566,1.6566,1.6566,73600000.0
2007-05-21 20:09:00,1.65655,1.6566,1.65655,1.6566,89900000.0
2007-05-21 20:10:00,1.6566,1.6566,1.65645,1.6565,949800005.0
2007-05-21 20:11:00,1.6565,1.6565,1.6564,1.6564,1507300011.0
2007-05-21 20:12:00,1.6564,1.6566,1.6564,1.6565,2071800024.0
2007-05-21 20:13:00,1.6566,1.6566,1.6565,1.6565,1414900010.0
2007-05-21 20:14:00,1.6565,1.6567,1.6565,1.6567,1414900010.0
2007-05-21 20:15:00,1.6567,1.6568,1.6565,1.6566,1443100005.0
2007-05-21 20:16:00,1.6566,1.6567,1.65655,1.65665,744199986.0
2007-05-21 20:17:00,1.6567,1.6567,1.6566,1.6567,403199999.0
2007-05-21 20:18:00,1.6567,1.6567,1.6567,1.6567,20000000.0
2007-05-21 20:19:00,1.6567,1.6568,1.6566,1.6567,404500001.0
2007-05-21 20:20:00,1.6567,1.6567,1.6566,1.6567,608699995.0
2007-05-21 20:21:00,1.6567,1.6568,1.65665,1.6567,2013699995.0
2007-05-21 20:22:00,1.6567,1.6567,1.65665,1.6567,1774499974.0
2007-05-21 20:23:00,1.6567,1.6567,1.6566,1.6566,110800000.0
2007-05-21 20:24:00,1.6566,1.6567,1.6566,1.6566,608500004.0
2007-05-21 20:25:00,1.6566,1.6567,1.6566,1.6567,95100000.0
2007-05-21 20:26:00,1.6567,1.6567,1.65665,1.6567,36799999.0
2007-05-21 20:27:00,1.6567,1.6567,1.65665,1.65665,40799999.0
2007-05-21 20:28:00,1.6567,1.6567,1.6567,1.6567,13600000.0
2007-05-21 20:29:00,1.6567,1.6567,1.6566,1.6567,448800001.0
2007-05-21 20:30:00,1.6567,1.6567,1.65655,1.6567,118600000.0
2007-05-21 20:31:00,1.6567,1.6567,1.6566,1.6566,511199998.0
2007-05-21 20:32:00,1.6566,1.6568,1.6565,1.6566,675300000.0
2007-05-21 20:33:00,1.65655,1.65665,1.65655,1.65665,610799988.0
2007-05-21 20:34:00,1.65665,1.6567,1.65655,1.6566,580099988.0
2007-05-21 20:35:00,1.6567,1.6567,1.65655,1.6566,244800000.0
2007-05-21 20:36:00,1.65655,1.6566,1.65655,1.6566,22100000.0
2007-05-21 20:37:00,1.6566,1.6566,1.6566,1.6566,225200001.0
2007-05-21 20:38:00,1.6566,1.6568,1.6566,1.6566,860700000.0
2007-05-21 20:39:00,1.6567,1.6567,1.6567,1.6567,2400000.0
2007-05-21 20:40:00,1.65632,1.65651,1.65623,1.65625,140399998.0
2007-05-21 20:41:00,1.6567,1.6567,1.65665,1.6567,39500000.0
2007-05-21 20:42:00,1.65665,1.6567,1.65665,1.6567,32800000.0
2007-05-21 20:43:00,1.6567,1.6567,1.65665,1.65665,41600000.0
2007-05-21 20:44:00,1.6566,1.6567,1.6566,1.6566,197800000.0
2007-05-21 20:45:00,1.65632,1.65645,1.65611,1.65638,168499999.0
2007-05-21 20:46:00,1.6566,1.6566,1.6565,1.6566,226999994.0
2007-05-21 20:47:00,1.6566,1.6566,1.65655,1.6566,357700001.0
2007-05-21 20:48:00,1.65655,1.6567,1.65655,1.6566,603499993.0
2007-05-21 20:49:00,1.6566,1.6566,1.65635,1.6564,758500000.0
2007-05-21 20:50:00,1.6564,1.6564,1.6564,1.6564,25600000.0
2007-05-21 20:51:00,1.6564,1.6566,1.6564,1.6566,2021000035.0
2007-05-21 20:52:00,1.6566,1.6568,1.6566,1.65675,2021599998.0
2007-05-21 20:53:00,1.6567,1.6568,1.6567,1.6567,895300004.0
2007-05-21 20:54:00,1.65675,1.65675,1.6567,1.6567,640600004.0
2007-05-21 20:55:00,1.6567,1.6567,1.6565,1.6566,634400000.0
2007-05-21 20:56:00,1.6566,1.6566,1.65655,1.6566,1175600001.0
2007-05-21 20:57:00,1.6567,1.6567,1.6566,1.6566,116800000.0
2007-05-21 20:58:00,1.6566,1.6566,1.6566,1.6566,116800000.0
2007-05-21 20:59:00,1.6564,1.6565,1.6563,1.6564,1362799999.0
2007-05-21 21:00:00,1.6565,1.6566,1.6564,1.6566,1362799999.0
2007-05-21 21:01:00,1.65645,1.65655,1.65645,1.6565,1362799999.0
2007-05-21 21:02:00,1.6566,1.6566,1.6566,1.6566,300799991.0
2007-05-21 21:03:00,1.6566,1.6566,1.65645,1.65645,708699994.0
2007-05-21 21:04:00,1.65645,1.6566,1.65645,1.6566,309100001.0
2007-05-21 21:05:00,1.6566,1.6566,1.6564,1.6564,97600000.0
2007-05-21 21:06:00,1.6564,1.6564,1.6562,1.6562,1114499995.0
2007-05-21 21:07:00,1.6563,1.6564,1.6563,1.6564,129399998.0
2007-05-21 21:08:00,1.6564,1.6565,1.6564,1.65645,385400002.0
2007-05-21 21:09:00,1.6564,1.6565,1.65635,1.6564,1313300013.0
2007-05-21 21:10:00,1.6564,1.6565,1.6563,1.6563,710600014.0
2007-05-21 21:11:00,1.6563,1.6563,1.6563,1.6563,480800005.0
2007-05-21 21:12:00,1.6563,1.6563,1.6561,1.65615,887999991.0
2007-05-21 21:13:00,1.65615,1.6563,1.65615,1.6563,235999998.0
2007-05-21 21:14:00,1.6563,1.6563,1.6563,1.6563,1080799999.0
2007-05-21 21:15:00,1.6563,1.6563,1.65615,1.65625,618700001.0
2007-05-21 21:16:00,1.65625,1.6563,1.6562,1.6562,68800000.0
2007-05-21 21:17:00,1.6562,1.6562,1.656,1.65605,1420199995.0
2007-05-21 21:18:00,1.6561,1.6562,1.65605,1.6561,404100004.0
2007-05-21 21:19:00,1.6561,1.6562,1.65605,1.6561,320800000.0
2007-05-21 21:20:00,1.6561,1.6562,1.6561,1.6562,91200000.0
2007-05-21 21:21:00,1.6562,1.6562,1.6561,1.6562,42400000.0
2007-05-21 21:22:00,1.6561,1.6563,1.6561,1.6563,180399999.0
2007-05-21 21:23:00,1.6563,1.6563,1.6561,1.65615,149699998.0
2007-05-21 21:24:00,1.6562,1.6562,1.65605,1.6561,137800001.0
2007-05-21 21:25:00,1.6561,1.6561,1.6561,1.6561,718600000.0
2007-05-21 21:26:00,1.6561,1.6561,1.6561,1.6561,1031300000.0
2007-05-21 21:27:00,1.6561,1.65615,1.6558,1.656,1171300004.0
2007-05-21 21:28:00,1.656,1.6562,1.656,1.6562,544200005.0
2007-05-21 21:29:00,1.6562,1.6562,1.65615,1.6562,33600000.0
2007-05-21 21:30:00,1.6562,1.6562,1.6562,1.6562,25600000.0
2007-05-21 21:31:00,1.6562,1.6562,1.6562,1.6562,8000000.0
2007-05-21 21:32:00,1.6563,1.6563,1.65615,1.6563,244300004.0
2007-05-21 21:33:00,1.6563,1.6563,1.6562,1.6562,120800000.0
2007-05-21 21:34:00,1.6562,1.6563,1.6562,1.6562,204100000.0
2007-05-21 21:35:00,1.6562,1.6562,1.65605,1.6561,48000000.0
2007-05-21 21:36:00,1.6562,1.6562,1.656,1.65605,175100000.0
2007-05-21 21:37:00,1.6561,1.6564,1.6561,1.6562,130499999.0
2007-05-21 21:38:00,1.6562,1.6563,1.65605,1.6562,473099999.0
2007-05-21 21:39:00,1.6562,1.6562,1.6562,1.6562,124000000.0
2007-05-21 21:40:00,1.6562,1.6563,1.6562,1.6563,236399999.0
2007-05-21 21:41:00,1.6563,1.6564,1.6563,1.6564,388799995.0
2007-05-21 21:42:00,1.6564,1.6564,1.65625,1.6564,509999996.0
2007-05-21 21:43:00,1.6564,1.6566,1.6564,1.6566,349399999.0
2007-05-21 21:44:00,1.6566,1.6566,1.65635,1.6564,349400003.0
2007-05-21 21:45:00,1.6564,1.65645,1.65635,1.65635,624800010.0
2007-05-21 21:46:00,1.65635,1.6565,1.65635,1.6565,607100000.0
2007-05-21 21:47:00,1.6565,1.6565,1.6565,1.6565,50400000.0
2007-05-21 21:48:00,1.65645,1.65655,1.65645,1.6565,531299996.0
2007-05-21 21:49:00,1.6565,1.6565,1.6564,1.6565,158900002.0
2007-05-21 21:50:00,1.65645,1.6565,1.65645,1.6565,25100000.0
2007-05-21 21:51:00,1.6565,1.6565,1.65645,1.65645,199200000.0
2007-05-21 21:52:00,1.6564,1.6566,1.6564,1.6566,612900000.0
2007-05-21 21:53:00,1.6566,1.6567,1.6566,1.6566,1315899995.0
2007-05-21 21:54:00,1.6566,1.6569,1.6566,1.6569,1024000002.0
2007-05-21 21:55:00,1.65685,1.657,1.6568,1.65695,1324099996.0
2007-05-21 21:56:00,1.65695,1.6571,1.6569,1.657,1147300000.0
2007-05-21 21:57:00,1.657,1.6572,1.6569,1.6571,1260100002.0
2007-05-21 21:58:00,1.6571,1.6572,1.657,1.6571,623100003.0
2007-05-21 21:59:00,1.6571,1.6571,1.65705,1.6571,220800000.0
2007-05-21 22:00:00,1.6571,1.6571,1.65695,1.657,879699988.0
2007-05-21 22:01:00,1.657,1.6571,1.65695,1.6571,997499998.0
2007-05-21 22:02:00,1.6571,1.6572,1.657,1.65715,196599995.0
2007-05-21 22:03:00,1.65715,1.6573,1.65715,1.6573,147100002.0
2007-05-21 22:04:00,1.6573,1.6573,1.65715,1.6573,659299997.0
2007-05-21 22:05:00,1.6574,1.6574,1.6573,1.6573,331999994.0
2007-05-21 22:06:00,1.6573,1.6573,1.6571,1.6572,370399997.0
2007-05-21 22:07:00,1.6572,1.6573,1.6572,1.6572,200799998.0
2007-05-21 22:08:00,1.6572,1.6573,1.6572,1.6573,403999997.0
2007-05-21 22:09:00,1.6574,1.6575,1.6574,1.6574,888000014.0
2007-05-21 22:10:00,1.6574,1.6574,1.6573,1.6574,744799995.0
2007-05-21 22:11:00,1.6574,1.6575,1.6573,1.6573,447299995.0
2007-05-21 22:12:00,1.6573,1.6573,1.65715,1.6573,1485599993.0
2007-05-21 22:13:00,1.6573,1.6573,1.65715,1.6573,1113200002.0
2007-05-21 22:14:00,1.6573,1.6573,1.657,1.6571,1626399997.0
2007-05-21 22:15:00,1.6571,1.65715,1.657,1.65705,1111400004.0
2007-05-21 22:16:00,1.657,1.65705,1.65685,1.6569,592999995.0
2007-05-21 22:17:00,1.6569,1.657,1.65685,1.65685,400000001.0
2007-05-21 22:18:00,1.6569,1.6569,1.6569,1.6569,240000000.0
2007-05-21 22:19:00,1.6569,1.6569,1.6569,1.6569,466500000.0
2007-05-21 22:20:00,1.6569,1.6569,1.6569,1.6569,111600000.0
2007-05-21 22:21:00,1.6569,1.6569,1.6569,1.6569,470899998.0
2007-05-21 22:22:00,1.6569,1.6569,1.65675,1.6568,644000000.0
2007-05-21 22:23:00,1.6568,1.6568,1.6568,1.6568,279400000.0
2007-05-21 22:24:00,1.65685,1.6569,1.65685,1.6569,416800000.0
2007-05-21 22:25:00,1.65685,1.657,1.65685,1.6569,1075600002.0
2007-05-21 22:26:00,1.657,1.657,1.657,1.657,80800000.0
2007-05-21 22:27:00,1.657,1.657,1.657,1.657,33600000.0
2007-05-21 22:28:00,1.657,1.65715,1.657,1.657,265900000.0
2007-05-21 22:29:00,1.6571,1.6571,1.657,1.657,158800000.0
2007-05-21 22:30:00,1.657,1.657,1.6569,1.65695,330699996.0
2007-05-21 22:31:00,1.65695,1.6571,1.65695,1.65695,635900002.0
2007-05-21 22:32:00,1.65695,1.6571,1.65695,1.657,303200006.0
2007-05-21 22:33:00,1.657,1.6573,1.657,1.6572,733700014.0
2007-05-21 22:34:00,1.6572,1.65735,1.6571,1.6573,1555700002.0
2007-05-21 22:35:00,1.6573,1.6573,1.6572,1.6572,261600002.0
2007-05-21 22:36:00,1.6572,1.6573,1.6572,1.6572,750099990.0
2007-05-21 22:37:00,1.6573,1.6574,1.6572,1.65725,906799993.0
2007-05-21 22:38:00,1.6573,1.6574,1.6573,1.6573,335099999.0
2007-05-21 22:39:00,1.6573,1.6575,1.65725,1.6575,1041099995.0
2007-05-21 22:40:00,1.6575,1.6575,1.6573,1.6574,504700009.0
2007-05-21 22:41:00,1.6574,1.6575,1.6574,1.6575,45500000.0
2007-05-21 22:42:00,1.6574,1.6575,1.65735,1.6575,60000000.0
2007-05-21 22:43:00,1.6574,1.6575,1.6574,1.6575,34400000.0
2007-05-21 22:44:00,1.65695,1.65735,1.65695,1.65725,61299999.0
2007-05-21 22:45:00,1.6575,1.6575,1.6572,1.6572,192000001.0
2007-05-21 22:46:00,1.6572,1.65735,1.65715,1.6572,335900005.0
2007-05-21 22:47:00,1.6573,1.6574,1.6572,1.6573,158400002.0
2007-05-21 22:48:00,1.6573,1.6575,1.6573,1.6574,283200007.0
2007-05-21 22:49:00,1.65735,1.6575,1.65735,1.6575,822399996.0
2007-05-21 22:50:00,1.65745,1.6576,1.6572,1.6572,271199999.0
2007-05-21 22:51:00,1.6572,1.6573,1.6572,1.65725,292799996.0
2007-05-21 22:52:00,1.65725,1.65725,1.6572,1.6572,96800001.0
2007-05-21 22:53:00,1.65725,1.6573,1.65725,1.6573,242400004.0
2007-05-21 22:54:00,1.6573,1.6573,1.65725,1.65725,205600008.0
2007-05-21 22:55:00,1.6573,1.6573,1.6573,1.6573,77600001.0
2007-05-21 22:56:00,1.6574,1.6575,1.6573,1.65735,328199998.0
2007-05-21 22:57:00,1.65735,1.6574,1.65725,1.6574,250400006.0
2007-05-21 22:58:00,1.6574,1.6574,1.65735,1.6574,56800000.0
2007-05-21 22:59:00,1.6574,1.6574,1.6573,1.6573,24700001.0
2007-05-21 23:00:00,1.6573,1.6574,1.6573,1.6574,105200000.0
2007-05-21 23:01:00,1.6574,1.6574,1.6573,1.6573,38300000.0
2007-05-21 23:02:00,1.6574,1.6574,1.6573,1.6573,110600000.0
2007-05-21 23:03:00,1.6573,1.6574,1.6573,1.6574,46600000.0
2007-05-21 23:04:00,1.65689,1.65731,1.65689,1.65707,884499988.0
2007-05-21 23:05:00,1.6574,1.6574,1.6574,1.6574,8000000.0
2007-05-21 23:06:00,1.6574,1.6574,1.6574,1.6574,60000000.0
2007-05-21 23:07:00,1.6574,1.6574,1.6572,1.6574,159000001.0
2007-05-21 23:08:00,1.6575,1.6575,1.6574,1.6575,150400000.0
2007-05-21 23:09:00,1.6574,1.6574,1.6574,1.6574,208900001.0
2007-05-21 23:10:00,1.6574,1.6574,1.6573,1.6574,199199996.0
2007-05-21 23:11:00,1.65685,1.65725,1.65664,1.65725,429899996.0
2007-05-21 23:12:00,1.6574,1.6574,1.6572,1.6574,316900000.0
2007-05-21 23:13:00,1.6574,1.6575,1.6574,1.6574,648200004.0
2007-05-21 23:14:00,1.6574,1.6575,1.6573,1.6575,200199999.0
2007-05-21 23:15:00,1.6574,1.6575,1.6573,1.6574,605900009.0
2007-05-21 23:16:00,1.6574,1.6574,1.6573,1.6574,390799995.0
2007-05-21 23:17:00,1.6575,1.6575,1.65735,1.65735,173900000.0
2007-05-21 23:18:00,1.65735,1.65735,1.6573,1.6573,40000001.0
2007-05-21 23:19:00,1.6573,1.6574,1.6573,1.6574,439699980.0
2007-05-21 23:20:00,1.6574,1.6574,1.6573,1.6574,209199996.0
2007-05-21 23:21:00,1.6574,1.6575,1.6573,1.6575,149400000.0
2007-05-21 23:22:00,1.65723,1.6573,1.65688,1.65725,686400009.0
2007-05-21 23:23:00,1.6575,1.6575,1.6575,1.6575,1600000.0
2007-05-21 23:24:00,1.65745,1.65745,1.65745,1.65745,11200000.0
2007-05-21 23:25:00,1.65745,1.65745,1.65735,1.65735,11200000.0
2007-05-21 23:26:00,1.6573,1.6573,1.6572,1.6572,917299992.0
2007-05-21 23:27:00,1.6572,1.6573,1.657,1.657,545699995.0
2007-05-21 23:28:00,1.65705,1.6571,1.657,1.6571,152400000.0
2007-05-21 23:29:00,1.657,1.657,1.6569,1.6569,581500002.0
2007-05-21 23:30:00,1.657,1.657,1.65675,1.65675,426000002.0
2007-05-21 23:31:00,1.6568,1.6568,1.6568,1.6568,180500001.0
2007-05-21 23:32:00,1.6568,1.6568,1.6566,1.6566,105500000.0
2007-05-21 23:33:00,1.65665,1.65665,1.6566,1.6566,67000000.0
2007-05-21 23:34:00,1.6566,1.65665,1.6566,1.6566,131500000.0
2007-05-21 23:35:00,1.6566,1.65665,1.65655,1.65655,183300000.0
2007-05-21 23:36:00,1.6566,1.6566,1.6565,1.6565,289900002.0
2007-05-21 23:37:00,1.6565,1.6566,1.6565,1.6566,308300006.0
2007-05-21 23:38:00,1.6566,1.6566,1.6566,1.6566,26400000.0
2007-05-21 23:39:00,1.6566,1.6566,1.6565,1.6566,178199997.0
2007-05-21 23:40:00,1.6566,1.6566,1.6564,1.6565,306999999.0
2007-05-21 23:41:00,1.6566,1.6566,1.6564,1.65645,195199998.0
2007-05-21 23:42:00,1.6565,1.6565,1.6565,1.6565,17600000.0
2007-05-21 23:43:00,1.6565,1.6565,1.6564,1.6564,96600004.0
2007-05-21 23:44:00,1.6566,1.6566,1.6564,1.6565,423100004.0
2007-05-21 23:45:00,1.6565,1.6565,1.6564,1.6564,464200006.0
2007-05-21 23:46:00,1.6564,1.6566,1.6564,1.6565,382600004.0
2007-05-21 23:47:00,1.65655,1.65655,1.65655,1.65655,22400000.0
2007-05-21 23:48:00,1.6565,1.6565,1.6565,1.6565,380699986.0
2007-05-21 23:49:00,1.6565,1.65655,1.6565,1.65655,742099998.0
2007-05-21 23:50:00,1.6565,1.6565,1.6564,1.6564,1006099996.0
2007-05-21 23:51:00,1.6564,1.6564,1.6563,1.6563,285399999.0
2007-05-21 23:52:00,1.6563,1.6563,1.6563,1.6563,63800000.0
2007-05-21 23:53:00,1.6563,1.6563,1.6562,1.6563,196000002.0
2007-05-21 23:54:00,1.65623,1.65623,1.65597,1.6561,186999998.0
2007-05-21 23:55:00,1.6563,1.6563,1.6563,1.6563,67100001.0
2007-05-21 23:56:00,1.6563,1.6563,1.6563,1.6563,8000000.0
2007-05-21 23:57:00,1.6563,1.6563,1.6561,1.6561,221000002.0
2007-05-21 23:58:00,1.6561,1.65615,1.6558,1.6558,368600000.0
2007-05-21 23:59:00,1.656,1.656,1.6559,1.6559,80399999.0
2007-05-22 00:00:00,1.6559,1.6562,1.6559,1.6561,219000001.0
2007-05-22 00:01:00,1.6561,1.6561,1.65605,1.6561,538699998.0
2007-05-22 00:02:00,1.6561,1.6561,1.65605,1.6561,131799999.0
2007-05-22 00:03:00,1.6561,1.6561,1.6561,1.6561,200000.0
2007-05-22 00:04:00,1.65575,1.65585,1.65561,1.65585,70700000.0
2007-05-22 00:05:00,1.6562,1.6564,1.6562,1.6564,55300000.0
2007-05-22 00:06:00,1.6564,1.6565,1.6564,1.65645,206799996.0
2007-05-22 00:07:00,1.65627,1.6563,1.65574,1.6562,239200010.0
2007-05-22 00:08:00,1.6565,1.6565,1.6563,1.6563,83000000.0
2007-05-22 00:09:00,1.6563,1.6564,1.65605,1.6562,288200000.0
2007-05-22 00:10:00,1.6562,1.6562,1.6562,1.6562,800000.0
2007-05-22 00:11:00,1.65615,1.6564,1.65615,1.6563,129500000.0
2007-05-22 00:12:00,1.6563,1.6563,1.65615,1.6563,340699994.0
2007-05-22 00:13:00,1.6563,1.6563,1.6563,1.6563,71000000.0
2007-05-22 00:14:00,1.65625,1.65625,1.65625,1.65625,6400000.0
2007-05-22 00:15:00,1.65625,1.6563,1.65625,1.6563,57300000.0
2007-05-22 00:16:00,1.6563,1.65635,1.6563,1.65635,34700000.0
2007-05-22 00:17:00,1.6564,1.6564,1.6564,1.6564,28800000.0
2007-05-22 00:18:00,1.6564,1.65645,1.6563,1.65645,109800000.0
2007-05-22 00:19:00,1.65645,1.6565,1.65645,1.6565,11200000.0
2007-05-22 00:20:00,1.6565,1.65655,1.6565,1.65655,5600000.0
2007-05-22 00:21:00,1.65655,1.65655,1.6563,1.6563,127199997.0
2007-05-22 00:22:00,1.6563,1.65655,1.6563,1.65635,127800000.0
2007-05-22 00:23:00,1.65604,1.65621,1.65604,1.6562,163799998.0
2007-05-22 00:24:00,1.6564,1.6564,1.65625,1.65625,141900000.0
2007-05-22 00:25:00,1.6561,1.65621,1.656,1.65621,496600010.0
2007-05-22 00:26:00,1.6563,1.6563,1.6563,1.6563,55200000.0
2007-05-22 00:27:00,1.6563,1.6563,1.65625,1.65625,105900003.0
2007-05-22 00:28:00,1.6564,1.6564,1.6564,1.6564,6400000.0
2007-05-22 00:29:00,1.6564,1.6564,1.6564,1.6564,5600000.0
2007-05-22 00:30:00,1.65635,1.6564,1.6563,1.6564,58400000.0
2007-05-22 00:31:00,1.65635,1.6564,1.65635,1.6564,16400000.0
2007-05-22 00:32:00,1.65635,1.6567,1.6563,1.65635,286599996.0
2007-05-22 00:33:00,1.6564,1.6564,1.6563,1.6563,300599999.0
2007-05-22 00:34:00,1.6563,1.6566,1.6563,1.65655,151000000.0
2007-05-22 00:35:00,1.65655,1.65655,1.6564,1.6565,76800000.0
2007-05-22 00:36:00,1.65645,1.6566,1.65645,1.6565,119999998.0
2007-05-22 00:37:00,1.65655,1.6566,1.6565,1.6565,82400000.0
2007-05-22 00:38:00,1.6565,1.6565,1.6565,1.6565,18400000.0
2007-05-22 00:39:00,1.6565,1.6565,1.65625,1.6564,458500000.0
2007-05-22 00:40:00,1.6564,1.65645,1.65625,1.6563,55600000.0
2007-05-22 00:41:00,1.6563,1.6563,1.6561,1.6563,77600000.0
2007-05-22 00:42:00,1.65598,1.65598,1.65577,1.65577,82199998.0
2007-05-22 00:43:00,1.6563,1.6563,1.6562,1.6563,116200000.0
2007-05-22 00:44:00,1.6563,1.6563,1.65625,1.6563,151200000.0
2007-05-22 00:45:00,1.6563,1.6563,1.6563,1.6563,109600000.0
2007-05-22 00:46:00,1.6564,1.6564,1.6563,1.6563,291200000.0
2007-05-22 00:47:00,1.6563,1.6563,1.6563,1.6563,80000000.0
2007-05-22 00:48:00,1.6565,1.6566,1.65635,1.6564,172799999.0
2007-05-22 00:49:00,1.6564,1.6564,1.6564,1.6564,99200000.0
2007-05-22 00:50:00,1.6564,1.65645,1.6563,1.6564,166400000.0
2007-05-22 00:51:00,1.6565,1.6565,1.6564,1.65645,185800000.0
2007-05-22 00:52:00,1.6564,1.6564,1.65625,1.65635,433600002.0
2007-05-22 00:53:00,1.65635,1.6566,1.65635,1.65635,48000000.0
2007-05-22 00:54:00,1.65635,1.6565,1.65635,1.6565,131199999.0
2007-05-22 00:55:00,1.65628,1.65633,1.65585,1.65633,638599994.0
2007-05-22 00:56:00,1.65588,1.65625,1.65588,1.65625,730899986.0
2007-05-22 00:57:00,1.6565,1.6566,1.65635,1.65635,207200000.0
2007-05-22 00:58:00,1.65635,1.6566,1.6563,1.6563,322699998.0
2007-05-22 00:59:00,1.6563,1.6563,1.6563,1.6563,130199998.0
2007-05-22 01:00:00,1.6563,1.65635,1.6563,1.6563,205800000.0
2007-05-22 01:01:00,1.6563,1.6563,1.65625,1.6563,392400012.0
2007-05-22 01:02:00,1.6563,1.6563,1.65625,1.6563,76000002.0
2007-05-22 01:03:00,1.6563,1.6563,1.6563,1.6563,55200000.0
2007-05-22 01:04:00,1.65582,1.65611,1.6557,1.656,1086100004.0
2007-05-22 01:05:00,1.65595,1.6562,1.65594,1.6562,516300002.0
2007-05-22 01:06:00,1.65608,1.65608,1.65574,1.65607,128499998.0
2007-05-22 01:07:00,1.6563,1.6563,1.6563,1.6563,30400000.0
2007-05-22 01:08:00,1.6563,1.6563,1.6563,1.6563,10400000.0
2007-05-22 01:09:00,1.6563,1.6563,1.6563,1.6563,95200000.0
2007-05-22 01:10:00,1.6563,1.6563,1.65625,1.6563,166600000.0
2007-05-22 01:11:00,1.6563,1.6563,1.6563,1.6563,182400000.0
2007-05-22 01:12:00,1.6563,1.6563,1.65625,1.6563,89400001.0
2007-05-22 01:13:00,1.6563,1.6563,1.6563,1.6563,83900000.0
2007-05-22 01:14:00,1.65625,1.6563,1.65625,1.6563,83199998.0
2007-05-22 01:15:00,1.65621,1.65621,1.65579,1.65615,1238900000.0
2007-05-22 01:16:00,1.65635,1.6564,1.6563,1.6563,247199994.0
2007-05-22 01:17:00,1.6563,1.6565,1.6563,1.6564,87200000.0
2007-05-22 01:18:00,1.6564,1.6564,1.65625,1.65625,152999999.0
2007-05-22 01:19:00,1.6563,1.6563,1.65625,1.6563,604799984.0
2007-05-22 01:20:00,1.6563,1.6563,1.65625,1.65625,56799999.0
2007-05-22 01:21:00,1.65625,1.6563,1.65625,1.6563,122399994.0
2007-05-22 01:22:00,1.6563,1.6563,1.6563,1.6563,33599998.0
2007-05-22 01:23:00,1.6564,1.6564,1.65625,1.6563,113000001.0
2007-05-22 01:24:00,1.6563,1.6564,1.6562,1.6563,707299999.0
2007-05-22 01:25:00,1.65625,1.6563,1.65625,1.65625,9300000.0
2007-05-22 01:26:00,1.6563,1.6563,1.65605,1.65605,247199997.0
2007-05-22 01:27:00,1.6561,1.6561,1.65605,1.65605,283600000.0
2007-05-22 01:28:00,1.65605,1.65605,1.6557,1.6559,532499998.0
2007-05-22 01:29:00,1.6559,1.656,1.6559,1.65595,249600000.0
2007-05-22 01:30:00,1.65595,1.656,1.65585,1.6559,241799999.0
2007-05-22 01:31:00,1.6559,1.6561,1.6559,1.6561,357599998.0
2007-05-22 01:32:00,1.6561,1.6561,1.656,1.6561,496000001.0
2007-05-22 01:33:00,1.6561,1.6561,1.656,1.6561,452100001.0
2007-05-22 01:34:00,1.6561,1.6561,1.6561,1.6561,153300000.0
2007-05-22 01:35:00,1.6561,1.6561,1.6561,1.6561,346299994.0
2007-05-22 01:36:00,1.6561,1.6561,1.6561,1.6561,48800000.0
2007-05-22 01:37:00,1.6561,1.6561,1.6561,1.6561,333600005.0
2007-05-22 01:38:00,1.6561,1.6561,1.65605,1.6561,170800004.0
2007-05-22 01:39:00,1.6561,1.6563,1.6561,1.6563,309100000.0
2007-05-22 01:40:00,1.6563,1.6563,1.65625,1.6563,190299999.0
2007-05-22 01:41:00,1.65625,1.6564,1.65625,1.6564,244499995.0
2007-05-22 01:42:00,1.6564,1.6565,1.6563,1.6564,504300004.0
2007-05-22 01:43:00,1.6564,1.6565,1.6563,1.6564,785300004.0
2007-05-22 01:44:00,1.6564,1.6564,1.6563,1.6563,259900004.0
2007-05-22 01:45:00,1.65625,1.6563,1.6561,1.6561,84000001.0
2007-05-22 01:46:00,1.6561,1.65615,1.6559,1.65615,546399991.0
2007-05-22 01:47:00,1.6562,1.65635,1.656,1.65605,577999998.0
2007-05-22 01:48:00,1.65605,1.65615,1.6559,1.6561,777399996.0
2007-05-22 01:49:00,1.6561,1.6564,1.656,1.6564,353599998.0
2007-05-22 01:50:00,1.6564,1.6564,1.6561,1.6561,300000000.0
2007-05-22 01:51:00,1.6561,1.6562,1.65605,1.65605,186999999.0
2007-05-22 01:52:00,1.65605,1.6564,1.65605,1.6563,438399995.0
2007-05-22 01:53:00,1.6563,1.6563,1.65625,1.65625,121600001.0
2007-05-22 01:54:00,1.6563,1.6563,1.6563,1.6563,52800000.0
2007-05-22 01:55:00,1.6563,1.6563,1.6563,1.6563,13600000.0
2007-05-22 01:56:00,1.65606,1.65606,1.65579,1.65579,393400000.0
2007-05-22 01:57:00,1.6563,1.6563,1.6563,1.6563,5600000.0
2007-05-22 01:58:00,1.6563,1.6563,1.6563,1.6563,15000000.0
2007-05-22 01:59:00,1.6563,1.6563,1.65625,1.6563,16800000.0
2007-05-22 02:00:00,1.6563,1.6564,1.6563,1.6564,26100000.0
2007-05-22 02:01:00,1.6564,1.6564,1.6561,1.6561,220900001.0
2007-05-22 02:02:00,1.6562,1.6563,1.6562,1.65625,356800005.0
2007-05-22 02:03:00,1.6563,1.6563,1.6562,1.6563,370200000.0
2007-05-22 02:04:00,1.6563,1.6563,1.6561,1.6562,379899999.0
2007-05-22 02:05:00,1.65625,1.6563,1.6562,1.6562,482299993.0
2007-05-22 02:06:00,1.6562,1.6563,1.6562,1.6562,359100001.0
2007-05-22 02:07:00,1.6562,1.6562,1.6561,1.6561,225099998.0
2007-05-22 02:08:00,1.6562,1.6562,1.6561,1.6562,1084799988.0
2007-05-22 02:09:00,1.6562,1.6562,1.6561,1.6562,209899998.0
2007-05-22 02:10:00,1.6562,1.6562,1.6562,1.6562,604699997.0
2007-05-22 02:11:00,1.6562,1.6562,1.6561,1.6561,655899997.0
2007-05-22 02:12:00,1.6562,1.6562,1.6561,1.6562,815599998.0
2007-05-22 02:13:00,1.6562,1.6562,1.6561,1.6561,482499997.0
2007-05-22 02:14:00,1.6561,1.6561,1.6561,1.6561,54400000.0
2007-05-22 02:15:00,1.6561,1.6561,1.6561,1.6561,331199998.0
2007-05-22 02:16:00,1.6561,1.6561,1.656,1.6561,747999992.0
2007-05-22 02:17:00,1.6561,1.6561,1.6561,1.6561,442599994.0
2007-05-22 02:18:00,1.6561,1.6561,1.6561,1.6561,248399996.0
2007-05-22 02:19:00,1.6561,1.6561,1.65605,1.65605,672799989.0
2007-05-22 02:20:00,1.6561,1.6561,1.6561,1.6561,118100000.0
2007-05-22 02:21:00,1.6561,1.6562,1.656,1.6562,662099996.0
2007-05-22 02:22:00,1.6562,1.6562,1.65605,1.65605,538800001.0
2007-05-22 02:23:00,1.6561,1.6561,1.65605,1.65605,65600001.0
2007-05-22 02:24:00,1.65605,1.6561,1.65605,1.6561,206600002.0
2007-05-22 02:25:00,1.6561,1.6561,1.656,1.656,232900001.0
2007-05-22 02:26:00,1.656,1.656,1.656,1.656,184800000.0
2007-05-22 02:27:00,1.656,1.6563,1.656,1.656,1342400006.0
2007-05-22 02:28:00,1.656,1.6561,1.656,1.6561,1209900000.0
2007-05-22 02:29:00,1.6561,1.6561,1.656,1.656,482900002.0
2007-05-22 02:30:00,1.656,1.656,1.6557,1.6557,1329599987.0
2007-05-22 02:31:00,1.6558,1.6558,1.6557,1.6557,1649900003.0
2007-05-22 02:32:00,1.6557,1.6558,1.6556,1.6557,451799998.0
2007-05-22 02:33:00,1.65538,1.65551,1.65495,1.65496,100000000.0
2007-05-22 02:34:00,1.6557,1.6558,1.6557,1.6558,351499988.0
2007-05-22 02:35:00,1.65575,1.6558,1.6557,1.6557,74100000.0
2007-05-22 02:36:00,1.6558,1.6558,1.6558,1.6558,48800000.0
2007-05-22 02:37:00,1.6558,1.6558,1.6558,1.6558,8300000.0
2007-05-22 02:38:00,1.6558,1.6558,1.6557,1.6558,71800000.0
2007-05-22 02:39:00,1.6558,1.6558,1.6558,1.6558,112800000.0
2007-05-22 02:40:00,1.6558,1.6558,1.6557,1.6558,91599999.0
2007-05-22 02:41:00,1.6558,1.6558,1.6557,1.6558,225099999.0
2007-05-22 02:42:00,1.6558,1.6558,1.6558,1.6558,60800000.0
2007-05-22 02:43:00,1.6558,1.6558,1.6558,1.6558,13600000.0
2007-05-22 02:44:00,1.6558,1.6558,1.6557,1.6557,1361500000.0
2007-05-22 02:45:00,1.6557,1.6559,1.6557,1.6557,676799998.0
2007-05-22 02:46:00,1.6557,1.6557,1.6557,1.6557,144699998.0
2007-05-22 02:47:00,1.6557,1.6557,1.6557,1.6557,172400000.0
2007-05-22 02:48:00,1.6557,1.6557,1.6557,1.6557,250300000.0
2007-05-22 02:49:00,1.6557,1.6557,1.6556,1.6557,909499996.0
2007-05-22 02:50:00,1.65575,1.6558,1.6557,1.6557,327900006.0
2007-05-22 02:51:00,1.6557,1.6558,1.6557,1.65575,324499999.0
2007-05-22 02:52:00,1.65575,1.6558,1.6557,1.6558,316300000.0
2007-05-22 02:53:00,1.65575,1.65575,1.6557,1.6557,112699998.0
2007-05-22 02:54:00,1.6557,1.6557,1.6557,1.6557,530500000.0
2007-05-22 02:55:00,1.6557,1.6557,1.6554,1.6554,1360900009.0
2007-05-22 02:56:00,1.6555,1.6555,1.6555,1.6555,31400000.0
2007-05-22 02:57:00,1.6555,1.6555,1.6554,1.6555,731799982.0
2007-05-22 02:58:00,1.6555,1.6555,1.6555,1.6555,729199986.0
2007-05-22 02:59:00,1.6555,1.6555,1.65545,1.65545,438999996.0
2007-05-22 03:00:00,1.65545,1.6555,1.65545,1.6555,507899996.0
2007-05-22 03:01:00,1.6555,1.6555,1.6555,1.6555,388099998.0
2007-05-22 03:02:00,1.6555,1.6555,1.6553,1.6554,213999995.0
2007-05-22 03:03:00,1.6554,1.6555,1.6553,1.6555,754199991.0
2007-05-22 03:04:00,1.6555,1.6555,1.6555,1.6555,643499994.0
2007-05-22 03:05:00,1.6555,1.6555,1.6554,1.6555,525800003.0
2007-05-22 03:06:00,1.6555,1.6556,1.6555,1.6555,55100000.0
2007-05-22 03:07:00,1.6556,1.6556,1.6555,1.6555,328800000.0
2007-05-22 03:08:00,1.6554,1.6555,1.6554,1.6555,95200000.0
2007-05-22 03:09:00,1.6555,1.6555,1.6555,1.6555,130800000.0
2007-05-22 03:10:00,1.6555,1.6555,1.6555,1.6555,198700000.0
2007-05-22 03:11:00,1.6555,1.6555,1.6555,1.6555,559200000.0
2007-05-22 03:12:00,1.6555,1.6555,1.65535,1.65535,1278999999.0
2007-05-22 03:13:00,1.65535,1.6554,1.6553,1.6554,295899996.0
2007-05-22 03:14:00,1.6554,1.6554,1.65535,1.6554,989499996.0
2007-05-22 03:15:00,1.6554,1.6555,1.65535,1.6554,604499992.0
2007-05-22 03:16:00,1.6554,1.6554,1.6554,1.6554,530599988.0
2007-05-22 03:17:00,1.6555,1.6555,1.6554,1.6554,45499999.0
2007-05-22 03:18:00,1.6554,1.6556,1.6554,1.6555,289200001.0
2007-05-22 03:19:00,1.6555,1.6555,1.6554,1.6554,1161999995.0
2007-05-22 03:20:00,1.6554,1.6556,1.6554,1.6555,341099995.0
2007-05-22 03:21:00,1.6555,1.6555,1.65535,1.6554,557699999.0
2007-05-22 03:22:00,1.6554,1.6556,1.6554,1.65545,885399994.0
2007-05-22 03:23:00,1.6555,1.6555,1.65545,1.6555,232000002.0
2007-05-22 03:24:00,1.65532,1.65532,1.65497,1.65518,114900001.0
2007-05-22 03:25:00,1.6554,1.65545,1.65535,1.65545,109300001.0
2007-05-22 03:26:00,1.6555,1.6555,1.6555,1.6555,945899994.0
2007-05-22 03:27:00,1.6555,1.6555,1.6555,1.6555,59000000.0
2007-05-22 03:28:00,1.6555,1.6555,1.6555,1.6555,161000000.0
2007-05-22 03:29:00,1.6555,1.6555,1.6555,1.6555,440400002.0
2007-05-22 03:30:00,1.6555,1.6556,1.6555,1.6555,187500001.0
2007-05-22 03:31:00,1.6555,1.6556,1.65545,1.6556,347300002.0
2007-05-22 03:32:00,1.6556,1.6556,1.6555,1.6556,65600000.0
2007-05-22 03:33:00,1.6556,1.6556,1.6555,1.6555,624700002.0
2007-05-22 03:34:00,1.6555,1.6557,1.65545,1.6555,536600008.0
2007-05-22 03:35:00,1.6555,1.6556,1.6555,1.6556,261099997.0
2007-05-22 03:36:00,1.6556,1.6556,1.6555,1.6556,143099999.0
2007-05-22 03:37:00,1.6556,1.6556,1.65555,1.6556,100400000.0
2007-05-22 03:38:00,1.6556,1.6556,1.6556,1.6556,54400000.0
2007-05-22 03:39:00,1.65512,1.65526,1.65512,1.65525,31200000.0
2007-05-22 03:40:00,1.65533,1.65533,1.65514,1.65523,134899999.0
2007-05-22 03:41:00,1.65533,1.65542,1.65531,1.65542,121400000.0
2007-05-22 03:42:00,1.6556,1.6557,1.65555,1.6556,1584299998.0
2007-05-22 03:43:00,1.6556,1.6556,1.6556,1.6556,148400002.0
2007-05-22 03:44:00,1.65509,1.65546,1.65501,1.65546,131800004.0
2007-05-22 03:45:00,1.6556,1.6556,1.6556,1.6556,502900001.0
2007-05-22 03:46:00,1.6556,1.6557,1.6556,1.6557,449300000.0
2007-05-22 03:47:00,1.6557,1.6558,1.6557,1.6557,610399992.0
2007-05-22 03:48:00,1.6557,1.6557,1.65565,1.6557,159699996.0
2007-05-22 03:49:00,1.6557,1.6557,1.65565,1.6557,435399993.0
2007-05-22 03:50:00,1.6557,1.6557,1.6557,1.6557,67099999.0
2007-05-22 03:51:00,1.6557,1.6557,1.6555,1.6555,335500002.0
2007-05-22 03:52:00,1.6555,1.65555,1.65545,1.65545,303800000.0
2007-05-22 03:53:00,1.65545,1.6555,1.65545,1.65545,177899998.0
2007-05-22 03:54:00,1.6556,1.6556,1.6556,1.6556,72599998.0
2007-05-22 03:55:00,1.65536,1.65546,1.65494,1.65524,151400001.0
2007-05-22 03:56:00,1.6552,1.65541,1.6552,1.65539,58300000.0
2007-05-22 03:57:00,1.6556,1.6556,1.6556,1.6556,744699991.0
2007-05-22 03:58:00,1.6556,1.6556,1.6556,1.6556,7700000.0
2007-05-22 03:59:00,1.6556,1.6557,1.6556,1.6557,110899999.0
2007-05-22 04:00:00,1.6557,1.6557,1.6557,1.6557,67999999.0
2007-05-22 04:01:00,1.65517,1.65531,1.65516,1.65516,229100002.0
2007-05-22 04:02:00,1.6557,1.6557,1.6557,1.6557,12800000.0
2007-05-22 04:03:00,1.6557,1.6557,1.6557,1.6557,100599998.0
2007-05-22 04:04:00,1.6557,1.6557,1.6557,1.6557,106899997.0
2007-05-22 04:05:00,1.6557,1.6557,1.65565,1.65565,244499999.0
2007-05-22 04:06:00,1.6557,1.6557,1.65565,1.6557,171300002.0
2007-05-22 04:07:00,1.6557,1.6557,1.6557,1.6557,106899997.0
2007-05-22 04:08:00,1.6557,1.6558,1.6557,1.6557,269899997.0
2007-05-22 04:09:00,1.6558,1.6558,1.65565,1.65575,582600000.0
2007-05-22 04:10:00,1.65575,1.6558,1.6557,1.6557,93599999.0
2007-05-22 04:11:00,1.6557,1.6559,1.6557,1.65585,1050699991.0
2007-05-22 04:12:00,1.6559,1.6559,1.6559,1.6559,146100003.0
2007-05-22 04:13:00,1.6559,1.6559,1.6559,1.6559,99799999.0
2007-05-22 04:14:00,1.6559,1.6559,1.6559,1.6559,402300004.0
2007-05-22 04:15:00,1.6559,1.656,1.6559,1.65595,842400014.0
2007-05-22 04:16:00,1.656,1.656,1.65595,1.65595,257600005.0
2007-05-22 04:17:00,1.656,1.656,1.65595,1.656,661899993.0
2007-05-22 04:18:00,1.656,1.656,1.656,1.656,84599998.0
2007-05-22 04:19:00,1.656,1.656,1.656,1.656,894599978.0
2007-05-22 04:20:00,1.656,1.656,1.656,1.656,208399996.0
2007-05-22 04:21:00,1.656,1.656,1.656,1.656,84599998.0
2007-05-22 04:22:00,1.656,1.656,1.656,1.656,98899997.0
2007-05-22 04:23:00,1.656,1.656,1.656,1.656,1333899995.0
2007-05-22 04:24:00,1.656,1.656,1.656,1.656,232599998.0
2007-05-22 04:25:00,1.6561,1.6561,1.6561,1.6561,36800000.0
2007-05-22 04:26:00,1.6561,1.6561,1.6561,1.6561,232400000.0
2007-05-22 04:27:00,1.6561,1.6561,1.6561,1.6561,52000000.0
2007-05-22 04:28:00,1.6561,1.6562,1.6561,1.6561,251200000.0
2007-05-22 04:29:00,1.6561,1.6561,1.6561,1.6561,140000000.0
2007-05-22 04:30:00,1.65573,1.65591,1.65573,1.65591,240100000.0
2007-05-22 04:31:00,1.65579,1.65579,1.65548,1.65548,57500000.0
2007-05-22 04:32:00,1.6561,1.6561,1.6561,1.6561,16000000.0
2007-05-22 04:33:00,1.65615,1.6562,1.6561,1.6561,35200000.0
2007-05-22 04:34:00,1.65615,1.6562,1.6561,1.6562,84799999.0
2007-05-22 04:35:00,1.6562,1.6562,1.6562,1.6562,10400000.0
2007-05-22 04:36:00,1.6562,1.6563,1.6562,1.6562,314899997.0
2007-05-22 04:37:00,1.6562,1.6562,1.656,1.6561,634000002.0
2007-05-22 04:38:00,1.6561,1.65615,1.65605,1.6561,1064499998.0
2007-05-22 04:39:00,1.6561,1.6561,1.6561,1.6561,148000000.0
2007-05-22 04:40:00,1.6561,1.6561,1.65605,1.6561,195399998.0
2007-05-22 04:41:00,1.65597,1.65597,1.65576,1.6559,134999998.0
2007-05-22 04:42:00,1.6561,1.6561,1.65605,1.65605,287000001.0
2007-05-22 04:43:00,1.6561,1.6561,1.656,1.6561,674299996.0
2007-05-22 04:44:00,1.6561,1.6561,1.656,1.6561,375399999.0
2007-05-22 04:45:00,1.6561,1.6562,1.65595,1.656,883000007.0
2007-05-22 04:46:00,1.656,1.656,1.656,1.656,591099999.0
2007-05-22 04:47:00,1.656,1.6561,1.656,1.6561,726500005.0
2007-05-22 04:48:00,1.6561,1.6561,1.65605,1.6561,465499998.0
2007-05-22 04:49:00,1.6561,1.6561,1.656,1.656,287600000.0
2007-05-22 04:50:00,1.656,1.656,1.65595,1.656,391999997.0
2007-05-22 04:51:00,1.656,1.6561,1.656,1.656,347200002.0
2007-05-22 04:52:00,1.65587,1.65587,1.6555,1.65573,92600000.0
2007-05-22 04:53:00,1.656,1.656,1.656,1.656,433100004.0
2007-05-22 04:54:00,1.656,1.656,1.656,1.656,110399998.0
2007-05-22 04:55:00,1.656,1.6561,1.656,1.656,757699990.0
2007-05-22 04:56:00,1.65605,1.6562,1.65605,1.6561,296600001.0
2007-05-22 04:57:00,1.6561,1.6561,1.6561,1.6561,8800000.0
2007-05-22 04:58:00,1.6561,1.6561,1.656,1.656,521000001.0
2007-05-22 04:59:00,1.656,1.6561,1.656,1.656,809800000.0
2007-05-22 05:00:00,1.656,1.6561,1.656,1.6561,24000000.0
2007-05-22 05:01:00,1.6561,1.6561,1.65595,1.656,262499999.0
2007-05-22 05:02:00,1.656,1.656,1.65595,1.65595,48799999.0
2007-05-22 05:03:00,1.656,1.6561,1.65595,1.6561,38399999.0
2007-05-22 05:04:00,1.6561,1.6561,1.65595,1.65595,74199999.0
2007-05-22 05:05:00,1.656,1.656,1.65595,1.656,38500000.0
2007-05-22 05:06:00,1.656,1.656,1.656,1.656,10400000.0
2007-05-22 05:07:00,1.656,1.656,1.656,1.656,6400000.0
2007-05-22 05:08:00,1.65566,1.65566,1.65561,1.65561,32000000.0
2007-05-22 05:09:00,1.656,1.656,1.656,1.656,94400000.0
2007-05-22 05:10:00,1.656,1.656,1.65595,1.656,126300000.0
2007-05-22 05:11:00,1.656,1.656,1.656,1.656,8800000.0
2007-05-22 05:12:00,1.656,1.656,1.656,1.656,3200000.0
2007-05-22 05:13:00,1.65549,1.65558,1.65549,1.65558,284100003.0
2007-05-22 05:14:00,1.656,1.656,1.656,1.656,3200000.0
2007-05-22 05:15:00,1.656,1.656,1.656,1.656,2400000.0
2007-05-22 05:16:00,1.656,1.656,1.656,1.656,800000.0
2007-05-22 05:17:00,1.656,1.656,1.656,1.656,2400000.0
2007-05-22 05:18:00,1.65562,1.6557,1.65556,1.65556,56800000.0
2007-05-22 05:19:00,1.65566,1.65568,1.65526,1.65568,20800000.0
2007-05-22 05:20:00,1.656,1.656,1.656,1.656,4000000.0
2007-05-22 05:21:00,1.65562,1.65581,1.65562,1.65565,63200001.0
2007-05-22 05:22:00,1.65557,1.65564,1.65552,1.65553,308599994.0
2007-05-22 05:23:00,1.65575,1.65575,1.65562,1.65562,95900000.0
2007-05-22 05:24:00,1.656,1.656,1.656,1.656,8000000.0
2007-05-22 05:25:00,1.656,1.656,1.656,1.656,14400000.0
2007-05-22 05:26:00,1.65571,1.65571,1.65534,1.65534,107199998.0
2007-05-22 05:27:00,1.656,1.656,1.6559,1.656,79999999.0
2007-05-22 05:28:00,1.65554,1.65566,1.65544,1.65544,302800003.0
2007-05-22 05:29:00,1.656,1.656,1.6559,1.6559,92799999.0
2007-05-22 05:30:00,1.6559,1.6559,1.6559,1.6559,58599999.0
2007-05-22 05:31:00,1.6559,1.656,1.6559,1.65595,107200000.0
2007-05-22 05:32:00,1.65595,1.6561,1.65595,1.6561,74300000.0
2007-05-22 05:33:00,1.65575,1.65575,1.6554,1.65571,62400000.0
2007-05-22 05:34:00,1.6561,1.6561,1.6561,1.6561,331700000.0
2007-05-22 05:35:00,1.65587,1.656,1.65585,1.65591,571699996.0
2007-05-22 05:36:00,1.65597,1.65597,1.65577,1.65596,809800002.0
2007-05-22 05:37:00,1.6561,1.6561,1.656,1.656,187900001.0
2007-05-22 05:38:00,1.656,1.656,1.6559,1.6559,684300000.0
2007-05-22 05:39:00,1.6559,1.6559,1.6559,1.6559,419700001.0
2007-05-22 05:40:00,1.6559,1.6559,1.6559,1.6559,148400002.0
2007-05-22 05:41:00,1.6559,1.6559,1.6559,1.6559,31900000.0
2007-05-22 05:42:00,1.6559,1.6559,1.6559,1.6559,74200001.0
2007-05-22 05:43:00,1.6559,1.6559,1.6559,1.6559,35900002.0
2007-05-22 05:44:00,1.6559,1.6559,1.6559,1.6559,31900000.0
2007-05-22 05:45:00,1.6559,1.6559,1.6559,1.6559,31100000.0
2007-05-22 05:46:00,1.6559,1.6559,1.6559,1.6559,56600000.0
2007-05-22 05:47:00,1.6559,1.6559,1.6559,1.6559,286000000.0
2007-05-22 05:48:00,1.6559,1.6559,1.6559,1.6559,43200000.0
2007-05-22 05:49:00,1.6559,1.6559,1.6559,1.6559,130800000.0
2007-05-22 05:50:00,1.65585,1.6559,1.65585,1.6559,132800000.0
2007-05-22 05:51:00,1.65577,1.65588,1.65577,1.65588,3200000.0
2007-05-22 05:52:00,1.6559,1.6559,1.65585,1.65585,72600000.0
2007-05-22 05:53:00,1.6559,1.656,1.65585,1.6559,641700006.0
2007-05-22 05:54:00,1.656,1.656,1.6559,1.6559,515599994.0
2007-05-22 05:55:00,1.6559,1.656,1.6559,1.6559,344100005.0
2007-05-22 05:56:00,1.656,1.656,1.65585,1.6559,119699996.0
2007-05-22 05:57:00,1.6559,1.656,1.6559,1.656,183699998.0
2007-05-22 05:58:00,1.656,1.656,1.6559,1.6559,657300003.0
2007-05-22 05:59:00,1.656,1.656,1.656,1.656,8000000.0
2007-05-22 06:00:00,1.656,1.656,1.65585,1.65585,231899998.0
2007-05-22 06:01:00,1.6559,1.6559,1.6559,1.6559,363200007.0
2007-05-22 06:02:00,1.65568,1.65584,1.6556,1.6556,863100013.0
2007-05-22 06:03:00,1.65595,1.656,1.65595,1.656,25600000.0
2007-05-22 06:04:00,1.656,1.656,1.6559,1.6559,203999997.0
2007-05-22 06:05:00,1.6559,1.6559,1.6559,1.6559,14400000.0
2007-05-22 06:06:00,1.6558,1.6558,1.65554,1.65579,857600006.0
2007-05-22 06:07:00,1.6559,1.656,1.6559,1.6559,100299999.0
2007-05-22 06:08:00,1.6559,1.6559,1.6559,1.6559,374900003.0
2007-05-22 06:09:00,1.6559,1.656,1.6559,1.656,467399997.0
2007-05-22 06:10:00,1.656,1.656,1.656,1.656,174399999.0
2007-05-22 06:11:00,1.656,1.6561,1.656,1.6561,147999999.0
2007-05-22 06:12:00,1.6561,1.6562,1.6561,1.6561,865600006.0
2007-05-22 06:13:00,1.6562,1.6564,1.6561,1.6562,1200400007.0
2007-05-22 06:14:00,1.6562,1.6562,1.6561,1.6561,692500002.0
2007-05-22 06:15:00,1.6561,1.6562,1.656,1.656,871800005.0
2007-05-22 06:16:00,1.6561,1.6561,1.6561,1.6561,337800000.0
2007-05-22 06:17:00,1.6561,1.6561,1.6561,1.6561,186900002.0
2007-05-22 06:18:00,1.6561,1.6561,1.6561,1.6561,130900004.0
2007-05-22 06:19:00,1.6561,1.6561,1.6561,1.6561,182799998.0
2007-05-22 06:20:00,1.6561,1.6562,1.656,1.6561,270399999.0
2007-05-22 06:21:00,1.6561,1.65615,1.656,1.65615,137299999.0
2007-05-22 06:22:00,1.6561,1.6562,1.6561,1.65615,40500000.0
2007-05-22 06:23:00,1.65615,1.6562,1.656,1.6561,145199998.0
2007-05-22 06:24:00,1.65615,1.6562,1.6561,1.6562,42899999.0
2007-05-22 06:25:00,1.6562,1.6563,1.6561,1.6562,194400000.0
2007-05-22 06:26:00,1.6561,1.6562,1.6561,1.6562,86100001.0
2007-05-22 06:27:00,1.65615,1.6562,1.6561,1.6562,108800000.0
2007-05-22 06:28:00,1.65615,1.6562,1.6561,1.6561,386900001.0
2007-05-22 06:29:00,1.6561,1.6562,1.65605,1.6562,433600003.0
2007-05-22 06:30:00,1.6561,1.6562,1.6561,1.6561,318400002.0
2007-05-22 06:31:00,1.6561,1.6562,1.6561,1.6562,656800002.0
2007-05-22 06:32:00,1.6562,1.6562,1.656,1.6561,572100000.0
2007-05-22 06:33:00,1.6561,1.6561,1.6559,1.656,204799997.0
2007-05-22 06:34:00,1.656,1.656,1.656,1.656,120800000.0
2007-05-22 06:35:00,1.656,1.6561,1.656,1.656,71999999.0
2007-05-22 06:36:00,1.656,1.656,1.6559,1.65595,320300003.0
2007-05-22 06:37:00,1.65595,1.6561,1.6559,1.6561,441799999.0
2007-05-22 06:38:00,1.65568,1.65587,1.65566,1.65587,190499999.0
2007-05-22 06:39:00,1.65591,1.65594,1.65573,1.65573,1229200000.0
2007-05-22 06:40:00,1.65596,1.65596,1.65573,1.6559,1426499997.0
2007-05-22 06:41:00,1.65575,1.65575,1.65563,1.65575,1214000001.0
2007-05-22 06:42:00,1.6561,1.6561,1.6561,1.6561,40800000.0
2007-05-22 06:43:00,1.6561,1.6561,1.6561,1.6561,27200000.0
2007-05-22 06:44:00,1.6561,1.6561,1.6561,1.6561,108000000.0
2007-05-22 06:45:00,1.6561,1.6561,1.656,1.6561,896000002.0
2007-05-22 06:46:00,1.6561,1.6561,1.656,1.656,184800003.0
2007-05-22 06:47:00,1.656,1.656,1.656,1.656,126400002.0
2007-05-22 06:48:00,1.656,1.6561,1.656,1.65605,1104500005.0
2007-05-22 06:49:00,1.65605,1.6561,1.656,1.65605,871800001.0
2007-05-22 06:50:00,1.65605,1.6561,1.656,1.656,112300000.0
2007-05-22 06:51:00,1.6561,1.6561,1.6561,1.6561,221100000.0
2007-05-22 06:52:00,1.6561,1.6561,1.656,1.6561,493300003.0
2007-05-22 06:53:00,1.6561,1.6561,1.6561,1.6561,352699999.0
2007-05-22 06:54:00,1.6561,1.6561,1.6561,1.6561,277399998.0
2007-05-22 06:55:00,1.6561,1.6561,1.6561,1.6561,427900000.0
2007-05-22 06:56:00,1.6561,1.6561,1.6561,1.6561,320299995.0
2007-05-22 06:57:00,1.6561,1.6561,1.656,1.6561,351299999.0
2007-05-22 06:58:00,1.6561,1.6561,1.6559,1.6561,245100003.0
2007-05-22 06:59:00,1.6561,1.6561,1.656,1.656,895100013.0
2007-05-22 07:00:00,1.656,1.6561,1.656,1.6561,683800017.0
2007-05-22 07:01:00,1.65548,1.6559,1.65543,1.65586,880699997.0
2007-05-22 07:02:00,1.6561,1.6561,1.6561,1.6561,35900000.0
2007-05-22 07:03:00,1.6562,1.6562,1.6561,1.6561,511199998.0
2007-05-22 07:04:00,1.65605,1.6561,1.65605,1.6561,151499996.0
2007-05-22 07:05:00,1.6561,1.6562,1.65605,1.65605,267500002.0
2007-05-22 07:06:00,1.6561,1.6561,1.6561,1.6561,30299999.0
2007-05-22 07:07:00,1.6561,1.6562,1.6561,1.6561,167699997.0
2007-05-22 07:08:00,1.65587,1.65587,1.6557,1.6557,14600000.0
2007-05-22 07:09:00,1.65594,1.65595,1.65581,1.65593,61600001.0
2007-05-22 07:10:00,1.6561,1.6561,1.6561,1.6561,29500000.0
2007-05-22 07:11:00,1.65585,1.65592,1.65568,1.65588,1179000003.0
2007-05-22 07:12:00,1.6561,1.6561,1.656,1.6561,248500001.0
2007-05-22 07:13:00,1.6561,1.6561,1.656,1.6561,266700005.0
2007-05-22 07:14:00,1.6561,1.6561,1.6561,1.6561,52700000.0
2007-05-22 07:15:00,1.6559,1.65607,1.65582,1.65582,1677199997.0
2007-05-22 07:16:00,1.6561,1.6561,1.6561,1.6561,44000000.0
2007-05-22 07:17:00,1.6561,1.6561,1.6561,1.6561,35200000.0
2007-05-22 07:18:00,1.6561,1.6561,1.6561,1.6561,100000000.0
2007-05-22 07:19:00,1.65575,1.65586,1.65551,1.65572,439900003.0
2007-05-22 07:20:00,1.6561,1.6561,1.65605,1.65605,76800000.0
2007-05-22 07:21:00,1.6561,1.6561,1.65605,1.6561,74499998.0
2007-05-22 07:22:00,1.6561,1.6561,1.656,1.6561,1082400007.0
2007-05-22 07:23:00,1.6561,1.6562,1.65605,1.6561,612800005.0
2007-05-22 07:24:00,1.6561,1.6562,1.6561,1.6561,228700000.0
2007-05-22 07:25:00,1.6561,1.6561,1.656,1.6561,68700001.0
2007-05-22 07:26:00,1.6561,1.6561,1.65605,1.65605,166600000.0
2007-05-22 07:27:00,1.6561,1.6561,1.6561,1.6561,116599998.0
2007-05-22 07:28:00,1.6561,1.6561,1.6561,1.6561,223400002.0
2007-05-22 07:29:00,1.6561,1.6561,1.65605,1.65605,454800003.0
2007-05-22 07:30:00,1.6561,1.6561,1.6561,1.6561,44800000.0
2007-05-22 07:31:00,1.6561,1.6561,1.6561,1.6561,12800000.0
2007-05-22 07:32:00,1.65552,1.65593,1.65552,1.65562,43200000.0
2007-05-22 07:33:00,1.6561,1.6561,1.6561,1.6561,261600000.0
2007-05-22 07:34:00,1.65605,1.6561,1.65605,1.6561,51300000.0
2007-05-22 07:35:00,1.6561,1.6561,1.65605,1.65605,341300001.0
2007-05-22 07:36:00,1.65605,1.6562,1.65605,1.6561,295999999.0
2007-05-22 07:37:00,1.65605,1.6561,1.65605,1.6561,120700002.0
2007-05-22 07:38:00,1.6561,1.6565,1.6561,1.6565,1118299997.0
2007-05-22 07:39:00,1.6566,1.6567,1.6564,1.6566,879599996.0
2007-05-22 07:40:00,1.6566,1.657,1.6565,1.6569,879599996.0
2007-05-22 07:41:00,1.6569,1.6572,1.65675,1.6568,1780999998.0
2007-05-22 07:42:00,1.6568,1.6568,1.6567,1.6567,1107600006.0
2007-05-22 07:43:00,1.6567,1.6568,1.6566,1.6567,1239400011.0
2007-05-22 07:44:00,1.6567,1.6567,1.65655,1.6566,670600006.0
2007-05-22 07:45:00,1.6566,1.6567,1.65655,1.6567,580199989.0
2007-05-22 07:46:00,1.6567,1.6569,1.65665,1.65665,626999997.0
2007-05-22 07:47:00,1.65665,1.6568,1.65665,1.6568,123299999.0
2007-05-22 07:48:00,1.6568,1.6568,1.65675,1.6568,103700000.0
2007-05-22 07:49:00,1.65685,1.6569,1.6567,1.6568,296199997.0
2007-05-22 07:50:00,1.6568,1.6568,1.6567,1.6567,129999998.0
2007-05-22 07:51:00,1.6567,1.6567,1.6566,1.6566,320400004.0
2007-05-22 07:52:00,1.6566,1.6566,1.6566,1.6566,361400002.0
2007-05-22 07:53:00,1.6566,1.6566,1.6566,1.6566,95700000.0
2007-05-22 07:54:00,1.6566,1.6566,1.6566,1.6566,231300002.0
2007-05-22 07:55:00,1.6566,1.6566,1.65655,1.6566,309299996.0
2007-05-22 07:56:00,1.6567,1.6568,1.65655,1.65665,1797499989.0
2007-05-22 07:57:00,1.6567,1.6569,1.6566,1.6569,292000000.0
2007-05-22 07:58:00,1.6569,1.6571,1.6568,1.6568,859700000.0
2007-05-22 07:59:00,1.6568,1.6569,1.6567,1.6569,282299998.0
2007-05-22 08:00:00,1.6569,1.657,1.6567,1.6568,645399989.0
2007-05-22 08:01:00,1.6568,1.6568,1.6566,1.6567,828299997.0
2007-05-22 08:02:00,1.65665,1.6567,1.6566,1.6567,555000003.0
2007-05-22 08:03:00,1.6567,1.6567,1.65665,1.65665,92000000.0
2007-05-22 08:04:00,1.6567,1.6567,1.6566,1.6567,1212800018.0
2007-05-22 08:05:00,1.65665,1.6567,1.65655,1.6566,132400000.0
2007-05-22 08:06:00,1.6566,1.6567,1.65655,1.6566,808700013.0
2007-05-22 08:07:00,1.6566,1.6568,1.6565,1.6566,939099998.0
2007-05-22 08:08:00,1.6565,1.6566,1.6565,1.6566,791999993.0
2007-05-22 08:09:00,1.6566,1.6566,1.6566,1.6566,374299992.0
2007-05-22 08:10:00,1.6566,1.6567,1.6566,1.6566,509099987.0
2007-05-22 08:11:00,1.6566,1.6567,1.6566,1.6566,271299993.0
2007-05-22 08:12:00,1.6566,1.6566,1.65645,1.6565,538299995.0
2007-05-22 08:13:00,1.6565,1.6565,1.6564,1.6565,1376699994.0
2007-05-22 08:14:00,1.6565,1.65655,1.6564,1.6564,1705599987.0
2007-05-22 08:15:00,1.65645,1.6565,1.65635,1.6565,785900004.0
2007-05-22 08:16:00,1.6565,1.6565,1.6563,1.6563,509399996.0
2007-05-22 08:17:00,1.6563,1.6564,1.6563,1.6564,229399998.0
2007-05-22 08:18:00,1.6564,1.6564,1.6563,1.6564,617500000.0
2007-05-22 08:19:00,1.6564,1.65645,1.65625,1.6563,936800003.0
2007-05-22 08:20:00,1.65625,1.6564,1.65625,1.6563,577699996.0
2007-05-22 08:21:00,1.6563,1.6563,1.6563,1.6563,43900002.0
2007-05-22 08:22:00,1.6564,1.6564,1.6563,1.6563,426799997.0
2007-05-22 08:23:00,1.6563,1.6563,1.6561,1.6563,1540199987.0
2007-05-22 08:24:00,1.6561,1.6565,1.6561,1.6565,1898700013.0
2007-05-22 08:25:00,1.6566,1.6566,1.6563,1.6564,562599994.0
2007-05-22 08:26:00,1.6565,1.6565,1.6561,1.6562,562599994.0
2007-05-22 08:27:00,1.6562,1.6562,1.65615,1.6562,562599994.0
2007-05-22 08:28:00,1.6562,1.6563,1.6561,1.6563,474600000.0
2007-05-22 08:29:00,1.6563,1.6564,1.6561,1.6563,735700000.0
2007-05-22 08:30:00,1.6563,1.6564,1.6563,1.65635,823600010.0
2007-05-22 08:31:00,1.65635,1.6564,1.6562,1.6562,615299988.0
2007-05-22 08:32:00,1.6562,1.6563,1.65615,1.65615,1136400003.0
2007-05-22 08:33:00,1.6562,1.6562,1.65615,1.6562,1124899996.0
2007-05-22 08:34:00,1.6562,1.6562,1.65605,1.6562,617800005.0
2007-05-22 08:35:00,1.6562,1.6563,1.6561,1.6561,474100000.0
2007-05-22 08:36:00,1.65615,1.6563,1.65605,1.65625,652599992.0
2007-05-22 08:37:00,1.6563,1.6564,1.65615,1.6563,1224999998.0
2007-05-22 08:38:00,1.6563,1.6564,1.65625,1.6564,821900000.0
2007-05-22 08:39:00,1.6564,1.6568,1.6564,1.65645,830000006.0
2007-05-22 08:40:00,1.65645,1.6567,1.6564,1.6566,601600003.0
2007-05-22 08:41:00,1.6566,1.65695,1.6565,1.65685,913899998.0
2007-05-22 08:42:00,1.65685,1.65685,1.65645,1.6566,1817599997.0
2007-05-22 08:43:00,1.6566,1.65675,1.65655,1.6566,203899999.0
2007-05-22 08:44:00,1.65655,1.6566,1.6565,1.6565,69700000.0
2007-05-22 08:45:00,1.6565,1.6565,1.6564,1.6565,258300001.0
2007-05-22 08:46:00,1.6565,1.6565,1.65635,1.65645,439500004.0
2007-05-22 08:47:00,1.65645,1.6566,1.65635,1.6564,924800002.0
2007-05-22 08:48:00,1.6564,1.6566,1.6564,1.6565,350999998.0
2007-05-22 08:49:00,1.6565,1.6566,1.65645,1.6565,57700000.0
2007-05-22 08:50:00,1.6565,1.6565,1.6563,1.6563,471400002.0
2007-05-22 08:51:00,1.6563,1.6565,1.6563,1.6565,438800006.0
2007-05-22 08:52:00,1.6565,1.6565,1.65635,1.65635,404400002.0
2007-05-22 08:53:00,1.65635,1.6565,1.65635,1.6564,56200000.0
2007-05-22 08:54:00,1.6564,1.6564,1.6564,1.6564,46400000.0
2007-05-22 08:55:00,1.6564,1.65645,1.6564,1.65645,20000000.0
2007-05-22 08:56:00,1.6565,1.6565,1.6565,1.6565,14400000.0
2007-05-22 08:57:00,1.6564,1.6564,1.6563,1.6564,159000001.0
2007-05-22 08:58:00,1.65635,1.65645,1.65635,1.6564,53600000.0
2007-05-22 08:59:00,1.6564,1.6564,1.65625,1.6563,446699999.0
2007-05-22 09:00:00,1.6563,1.6565,1.6562,1.6564,551800006.0
2007-05-22 09:01:00,1.6564,1.65655,1.6563,1.65655,890199995.0
2007-05-22 09:02:00,1.6565,1.6568,1.6564,1.6567,516399996.0
2007-05-22 09:03:00,1.6567,1.6569,1.6567,1.6568,1534500024.0
2007-05-22 09:04:00,1.6568,1.6568,1.65655,1.65655,483099997.0
2007-05-22 09:05:00,1.6566,1.6567,1.6566,1.6567,110400000.0
2007-05-22 09:06:00,1.6567,1.65675,1.6567,1.6567,821799998.0
2007-05-22 09:07:00,1.6567,1.6568,1.65665,1.65675,1020999982.0
2007-05-22 09:08:00,1.65665,1.65705,1.65665,1.65705,317099997.0
2007-05-22 09:09:00,1.65705,1.6572,1.6569,1.6569,1598700025.0
2007-05-22 09:10:00,1.6569,1.6571,1.6569,1.6571,690300006.0
2007-05-22 09:11:00,1.6571,1.6571,1.6569,1.657,778499995.0
2007-05-22 09:12:00,1.657,1.6572,1.657,1.6571,401200002.0
2007-05-22 09:13:00,1.6571,1.6572,1.657,1.657,511700003.0
2007-05-22 09:14:00,1.65705,1.6572,1.6569,1.6569,1119399998.0
2007-05-22 09:15:00,1.657,1.6571,1.6568,1.657,688900009.0
2007-05-22 09:16:00,1.657,1.657,1.65675,1.6568,765100003.0
2007-05-22 09:17:00,1.6568,1.6568,1.6566,1.6566,557300013.0
2007-05-22 09:18:00,1.6566,1.6566,1.6565,1.65655,360700000.0
2007-05-22 09:19:00,1.6565,1.65655,1.65635,1.65635,607499999.0
2007-05-22 09:20:00,1.6564,1.6565,1.6561,1.65615,770400004.0
2007-05-22 09:21:00,1.6562,1.6562,1.65605,1.65615,518300000.0
2007-05-22 09:22:00,1.6562,1.6564,1.6562,1.65625,352699994.0
2007-05-22 09:23:00,1.6563,1.6563,1.65615,1.6563,318800005.0
2007-05-22 09:24:00,1.6562,1.6563,1.6561,1.6563,505300000.0
2007-05-22 09:25:00,1.6563,1.6563,1.6561,1.65615,498799996.0
2007-05-22 09:26:00,1.6562,1.6562,1.65615,1.65615,65500000.0
2007-05-22 09:27:00,1.65615,1.6562,1.6559,1.6559,713499992.0
2007-05-22 09:28:00,1.6559,1.656,1.65585,1.656,643099990.0
2007-05-22 09:29:00,1.65595,1.656,1.6558,1.6559,993899994.0
2007-05-22 09:30:00,1.6559,1.656,1.65585,1.6559,922200009.0
2007-05-22 09:31:00,1.6559,1.6559,1.6555,1.65575,1251999996.0
2007-05-22 09:32:00,1.6558,1.6559,1.65575,1.6558,421099998.0
2007-05-22 09:33:00,1.6558,1.6558,1.6555,1.6556,1287099996.0
2007-05-22 09:34:00,1.6556,1.6556,1.65555,1.6556,690200001.0
2007-05-22 09:35:00,1.6556,1.6557,1.65555,1.6556,703099997.0
2007-05-22 09:36:00,1.6556,1.6557,1.65555,1.65555,1017300013.0
2007-05-22 09:37:00,1.6556,1.6557,1.6556,1.6557,226900001.0
2007-05-22 09:38:00,1.6557,1.6558,1.6557,1.6558,82600000.0
2007-05-22 09:39:00,1.6558,1.6558,1.65565,1.6558,277100004.0
2007-05-22 09:40:00,1.6558,1.6558,1.6557,1.6557,309299998.0
2007-05-22 09:41:00,1.6557,1.6558,1.6557,1.6558,180700000.0
2007-05-22 09:42:00,1.6558,1.6558,1.6558,1.6558,105600000.0
2007-05-22 09:43:00,1.6558,1.6558,1.65565,1.6558,193100002.0
2007-05-22 09:44:00,1.65575,1.6558,1.6557,1.6557,503699997.0
2007-05-22 09:45:00,1.6557,1.6557,1.6557,1.6557,215200000.0
2007-05-22 09:46:00,1.6557,1.6557,1.6556,1.6556,682400014.0
2007-05-22 09:47:00,1.6556,1.6556,1.6554,1.6555,1284899993.0
2007-05-22 09:48:00,1.6555,1.6555,1.6554,1.65545,244000000.0
2007-05-22 09:49:00,1.6554,1.6556,1.6554,1.6555,844400016.0
2007-05-22 09:50:00,1.6555,1.6555,1.65525,1.6554,424000004.0
2007-05-22 09:51:00,1.6554,1.6554,1.6553,1.6554,626300005.0
2007-05-22 09:52:00,1.6554,1.6554,1.6553,1.6554,334800008.0
2007-05-22 09:53:00,1.6554,1.6557,1.6554,1.6556,499699997.0
2007-05-22 09:54:00,1.6556,1.6557,1.6555,1.6556,1779599997.0
2007-05-22 09:55:00,1.6556,1.6556,1.65545,1.65555,610899994.0
2007-05-22 09:56:00,1.6556,1.6557,1.6556,1.6557,393999994.0
2007-05-22 09:57:00,1.6557,1.6557,1.65565,1.65565,148000000.0
2007-05-22 09:58:00,1.6556,1.6557,1.6555,1.65565,1700900007.0
2007-05-22 09:59:00,1.65565,1.6557,1.65565,1.6557,67300000.0
2007-05-22 10:00:00,1.6557,1.6559,1.65565,1.65575,429399995.0
2007-05-22 10:01:00,1.65575,1.6559,1.6557,1.6559,1058799997.0
2007-05-22 10:02:00,1.6559,1.6559,1.6557,1.6558,315700000.0
2007-05-22 10:03:00,1.6558,1.6559,1.6557,1.6558,1244999992.0
2007-05-22 10:04:00,1.6558,1.6558,1.6558,1.6558,425600004.0
2007-05-22 10:05:00,1.6558,1.6559,1.6558,1.6559,576500013.0
2007-05-22 10:06:00,1.6559,1.6559,1.6558,1.6559,143000004.0
2007-05-22 10:07:00,1.6559,1.6559,1.65585,1.65585,38800000.0
2007-05-22 10:08:00,1.65585,1.6559,1.65585,1.6559,37800000.0
2007-05-22 10:09:00,1.6559,1.6559,1.65585,1.65585,47200000.0
2007-05-22 10:10:00,1.65585,1.6559,1.65585,1.6559,91200000.0
2007-05-22 10:11:00,1.6559,1.6559,1.6559,1.6559,4000000.0
2007-05-22 10:12:00,1.6559,1.6559,1.65585,1.65585,54900000.0
2007-05-22 10:13:00,1.65585,1.6559,1.65575,1.6558,747000001.0
2007-05-22 10:14:00,1.6559,1.6559,1.6558,1.6558,616999998.0
2007-05-22 10:15:00,1.6558,1.6559,1.6558,1.6558,1555499984.0
2007-05-22 10:16:00,1.6558,1.6558,1.6558,1.6558,1925399961.0
2007-05-22 10:17:00,1.6558,1.6558,1.6558,1.6558,22800000.0
2007-05-22 10:18:00,1.65562,1.65583,1.6554,1.65583,258399999.0
2007-05-22 10:19:00,1.6558,1.6558,1.6558,1.6558,24000000.0
2007-05-22 10:20:00,1.6558,1.6559,1.65575,1.65575,879500016.0
2007-05-22 10:21:00,1.6558,1.6558,1.6558,1.6558,261199999.0
2007-05-22 10:22:00,1.6558,1.6558,1.6558,1.6558,291199996.0
2007-05-22 10:23:00,1.6558,1.6558,1.6558,1.6558,87200000.0
2007-05-22 10:24:00,1.6558,1.6559,1.6558,1.6558,611400003.0
2007-05-22 10:25:00,1.6558,1.6559,1.6558,1.6558,384099996.0
2007-05-22 10:26:00,1.6558,1.6559,1.65575,1.6558,762299998.0
2007-05-22 10:27:00,1.6558,1.6558,1.6558,1.6558,613399996.0
2007-05-22 10:28:00,1.6558,1.6558,1.65575,1.65575,824999991.0
2007-05-22 10:29:00,1.6559,1.6559,1.6558,1.6558,765399995.0
2007-05-22 10:30:00,1.6558,1.6559,1.6558,1.6558,692200005.0
2007-05-22 10:31:00,1.6558,1.6558,1.6558,1.6558,244300004.0
2007-05-22 10:32:00,1.6558,1.6559,1.6558,1.6558,374399999.0
2007-05-22 10:33:00,1.6558,1.6558,1.6558,1.6558,501800009.0
2007-05-22 10:34:00,1.6558,1.6558,1.65575,1.6558,63000000.0
2007-05-22 10:35:00,1.65547,1.65554,1.65501,1.65543,910600013.0
2007-05-22 10:36:00,1.6558,1.6558,1.6558,1.6558,43100000.0
2007-05-22 10:37:00,1.6558,1.6558,1.6558,1.6558,61100000.0
2007-05-22 10:38:00,1.6558,1.6558,1.6558,1.6558,28700001.0
2007-05-22 10:39:00,1.6558,1.656,1.6558,1.65585,232200000.0
2007-05-22 10:40:00,1.65595,1.6561,1.65595,1.6561,487100007.0
2007-05-22 10:41:00,1.6561,1.6561,1.65605,1.65605,69000000.0
2007-05-22 10:42:00,1.6561,1.6561,1.65605,1.6561,128000000.0
2007-05-22 10:43:00,1.6561,1.6562,1.6561,1.6561,387600008.0
2007-05-22 10:44:00,1.65615,1.6562,1.6561,1.65615,399599999.0
2007-05-22 10:45:00,1.65615,1.6563,1.65615,1.6562,380400005.0
2007-05-22 10:46:00,1.6562,1.6563,1.6562,1.6563,944000018.0
2007-05-22 10:47:00,1.6563,1.6566,1.6563,1.6565,462900003.0
2007-05-22 10:48:00,1.6565,1.6566,1.6563,1.6563,1476600002.0
2007-05-22 10:49:00,1.6564,1.6564,1.6562,1.6563,1759499991.0
2007-05-22 10:50:00,1.6563,1.6563,1.65625,1.65625,539499994.0
2007-05-22 10:51:00,1.65625,1.6564,1.65625,1.6564,119400000.0
2007-05-22 10:52:00,1.6564,1.6564,1.65625,1.6563,860899992.0
2007-05-22 10:53:00,1.65625,1.6564,1.65625,1.6563,845599988.0
2007-05-22 10:54:00,1.6563,1.6564,1.65625,1.6563,691599996.0
2007-05-22 10:55:00,1.6563,1.6563,1.6563,1.6563,32000000.0
2007-05-22 10:56:00,1.65625,1.65625,1.6562,1.6562,243800002.0
2007-05-22 10:57:00,1.6562,1.6562,1.656,1.656,563399999.0
2007-05-22 10:58:00,1.656,1.6562,1.656,1.6561,875700007.0
2007-05-22 10:59:00,1.6561,1.6562,1.65605,1.6561,576199991.0
2007-05-22 11:00:00,1.6562,1.6562,1.65605,1.6561,1489899989.0
2007-05-22 11:01:00,1.6561,1.6563,1.65605,1.6562,728600008.0
2007-05-22 11:02:00,1.6563,1.6564,1.6562,1.6563,407400008.0
2007-05-22 11:03:00,1.6563,1.6567,1.6563,1.65665,846899990.0
2007-05-22 11:04:00,1.65665,1.6568,1.65655,1.6566,1211899989.0
2007-05-22 11:05:00,1.6566,1.6567,1.65655,1.6566,468600001.0
2007-05-22 11:06:00,1.6566,1.6566,1.65635,1.65635,720999984.0
2007-05-22 11:07:00,1.6564,1.6564,1.6563,1.6563,594300009.0
2007-05-22 11:08:00,1.6563,1.6563,1.65625,1.65625,420900002.0
2007-05-22 11:09:00,1.6563,1.6564,1.6563,1.6564,59900000.0
2007-05-22 11:10:00,1.6564,1.6565,1.6564,1.6564,398400009.0
2007-05-22 11:11:00,1.6564,1.6566,1.6564,1.6566,257600002.0
2007-05-22 11:12:00,1.6566,1.6566,1.6564,1.6566,1324599995.0
2007-05-22 11:13:00,1.6566,1.6566,1.6565,1.6566,284400002.0
2007-05-22 11:14:00,1.6566,1.6566,1.65635,1.6564,1054800001.0
2007-05-22 11:15:00,1.65635,1.6564,1.6563,1.6563,54000000.0
2007-05-22 11:16:00,1.6563,1.65635,1.6563,1.65635,13800000.0
2007-05-22 11:17:00,1.65635,1.6564,1.6562,1.6564,602500004.0
2007-05-22 11:18:00,1.6564,1.6564,1.6562,1.6562,479000006.0
2007-05-22 11:19:00,1.6562,1.6562,1.6559,1.6559,272899999.0
2007-05-22 11:20:00,1.6559,1.6559,1.6556,1.6558,1310799992.0
2007-05-22 11:21:00,1.6558,1.6558,1.65565,1.6557,1681599996.0
2007-05-22 11:22:00,1.65565,1.6559,1.65565,1.6558,1604900003.0
2007-05-22 11:23:00,1.6558,1.6559,1.6558,1.6558,259100002.0
2007-05-22 11:24:00,1.6558,1.656,1.6558,1.656,573600012.0
2007-05-22 11:25:00,1.656,1.6561,1.65595,1.65605,864199989.0
2007-05-22 11:26:00,1.65605,1.6562,1.6558,1.65585,2044499994.0
2007-05-22 11:27:00,1.6559,1.65595,1.6557,1.65575,629399991.0
2007-05-22 11:28:00,1.6557,1.6557,1.65565,1.65565,1079899981.0
2007-05-22 11:29:00,1.6557,1.6558,1.65565,1.6558,224700000.0
2007-05-22 11:30:00,1.6558,1.6558,1.65575,1.6558,169700000.0
2007-05-22 11:31:00,1.6558,1.6558,1.6557,1.6557,170400000.0
2007-05-22 11:32:00,1.6557,1.6557,1.65555,1.6556,551400004.0
2007-05-22 11:33:00,1.6556,1.6557,1.65555,1.6556,508100000.0
2007-05-22 11:34:00,1.6556,1.6556,1.65555,1.6556,814299996.0
2007-05-22 11:35:00,1.6556,1.6556,1.6555,1.6556,481099998.0
2007-05-22 11:36:00,1.6556,1.6556,1.65555,1.6556,250999999.0
2007-05-22 11:37:00,1.6556,1.65575,1.65555,1.6557,1413500003.0
2007-05-22 11:38:00,1.6557,1.6558,1.6557,1.6557,1119399996.0
2007-05-22 11:39:00,1.6557,1.6559,1.6557,1.65575,1133299999.0
2007-05-22 11:40:00,1.65575,1.65575,1.6557,1.6557,1218099983.0
2007-05-22 11:41:00,1.6557,1.6558,1.6557,1.65575,800699991.0
2007-05-22 11:42:00,1.65575,1.6558,1.65565,1.65565,849899984.0
2007-05-22 11:43:00,1.65565,1.6558,1.65565,1.65565,1275100019.0
2007-05-22 11:44:00,1.65565,1.6558,1.65565,1.6558,577299998.0
2007-05-22 11:45:00,1.6558,1.6558,1.6557,1.6558,374699997.0
2007-05-22 11:46:00,1.6558,1.6558,1.6558,1.6558,41600000.0
2007-05-22 11:47:00,1.6558,1.65585,1.6558,1.6558,334399999.0
2007-05-22 11:48:00,1.6558,1.65605,1.6558,1.65595,1746199990.0
2007-05-22 11:49:00,1.65595,1.6562,1.65595,1.6561,731199995.0
2007-05-22 11:50:00,1.65605,1.65605,1.656,1.656,682099992.0
2007-05-22 11:51:00,1.656,1.656,1.65575,1.6558,495999996.0
2007-05-22 11:52:00,1.65575,1.6558,1.6557,1.6557,850200006.0
2007-05-22 11:53:00,1.6557,1.6557,1.6557,1.6557,286800006.0
2007-05-22 11:54:00,1.6557,1.6559,1.65565,1.6559,636499988.0
2007-05-22 11:55:00,1.6559,1.656,1.65585,1.656,1334199989.0
2007-05-22 11:56:00,1.65595,1.656,1.6559,1.65595,149900000.0
2007-05-22 11:57:00,1.6559,1.6561,1.6558,1.6561,1669600012.0
2007-05-22 11:58:00,1.6561,1.6562,1.6559,1.6559,1669600012.0
2007-05-22 11:59:00,1.6559,1.6563,1.6559,1.6563,2076200005.0
2007-05-22 12:00:00,1.6563,1.6563,1.656,1.656,1273099985.0
2007-05-22 12:01:00,1.656,1.65605,1.65585,1.65585,1194399998.0
2007-05-22 12:02:00,1.6559,1.656,1.65575,1.6558,1390200001.0
2007-05-22 12:03:00,1.6558,1.656,1.65575,1.6559,2036299990.0
2007-05-22 12:04:00,1.65585,1.656,1.6558,1.6558,1101699989.0
2007-05-22 12:05:00,1.6558,1.6559,1.65575,1.65585,1994899981.0
2007-05-22 12:06:00,1.6559,1.6559,1.6557,1.6557,390799996.0
2007-05-22 12:07:00,1.6557,1.6557,1.65555,1.6557,1508599996.0
2007-05-22 12:08:00,1.6557,1.6559,1.65565,1.6559,636100001.0
2007-05-22 12:09:00,1.6559,1.6559,1.6558,1.6558,1200899996.0
2007-05-22 12:10:00,1.6557,1.6558,1.6556,1.6558,1380399991.0
2007-05-22 12:11:00,1.65575,1.656,1.6557,1.6559,1380399991.0
2007-05-22 12:12:00,1.6559,1.656,1.65585,1.6559,948200012.0
2007-05-22 12:13:00,1.6559,1.656,1.6559,1.656,1500800018.0
2007-05-22 12:14:00,1.656,1.656,1.65585,1.656,1282400002.0
2007-05-22 12:15:00,1.6559,1.656,1.6559,1.6559,263200000.0
2007-05-22 12:16:00,1.6559,1.656,1.65585,1.6559,650499996.0
2007-05-22 12:17:00,1.6559,1.6559,1.6559,1.6559,239700003.0
2007-05-22 12:18:00,1.6558,1.656,1.6558,1.656,1597199992.0
2007-05-22 12:19:00,1.656,1.656,1.6558,1.6559,1597199992.0
2007-05-22 12:20:00,1.6559,1.65595,1.6558,1.6559,371400000.0
2007-05-22 12:21:00,1.6559,1.6559,1.6559,1.6559,184899997.0
2007-05-22 12:22:00,1.6559,1.656,1.65585,1.65595,1502699996.0
2007-05-22 12:23:00,1.65595,1.65615,1.65595,1.6561,251400000.0
2007-05-22 12:24:00,1.6561,1.6563,1.65605,1.6562,1958500008.0
2007-05-22 12:25:00,1.6562,1.6563,1.65615,1.6563,581099997.0
2007-05-22 12:26:00,1.6562,1.6563,1.6561,1.65615,209200000.0
2007-05-22 12:27:00,1.6562,1.6562,1.6562,1.6562,54300000.0
2007-05-22 12:28:00,1.6562,1.6563,1.6561,1.6563,1999599979.0
2007-05-22 12:29:00,1.6563,1.6565,1.65625,1.6563,770999999.0
2007-05-22 12:30:00,1.6564,1.6564,1.6563,1.6564,1224499995.0
2007-05-22 12:31:00,1.6565,1.6566,1.6564,1.6564,1224499995.0
2007-05-22 12:32:00,1.6564,1.6566,1.65635,1.65655,1860199987.0
2007-05-22 12:33:00,1.6566,1.6567,1.65655,1.6566,127599999.0
2007-05-22 12:34:00,1.6566,1.6566,1.65655,1.6566,130100000.0
2007-05-22 12:35:00,1.6566,1.6567,1.6564,1.65665,1815999999.0
2007-05-22 12:36:00,1.65665,1.6568,1.65665,1.6568,304600000.0
2007-05-22 12:37:00,1.6568,1.6568,1.6565,1.6566,749100003.0
2007-05-22 12:38:00,1.6566,1.6566,1.6566,1.6566,265599998.0
2007-05-22 12:39:00,1.6566,1.6567,1.65655,1.65655,199300000.0
2007-05-22 12:40:00,1.6566,1.6566,1.6566,1.6566,76800000.0
2007-05-22 12:41:00,1.6566,1.6568,1.6566,1.65665,1499300006.0
2007-05-22 12:42:00,1.65665,1.6567,1.6566,1.65665,340999999.0
2007-05-22 12:43:00,1.6567,1.6567,1.6567,1.6567,57600000.0
2007-05-22 12:44:00,1.6567,1.6568,1.65655,1.65655,1671499995.0
2007-05-22 12:45:00,1.6566,1.6568,1.6566,1.6568,327800000.0
2007-05-22 12:46:00,1.6568,1.6568,1.6567,1.6567,463600011.0
2007-05-22 12:47:00,1.6568,1.6568,1.65665,1.6567,571599999.0
2007-05-22 12:48:00,1.65665,1.6568,1.65665,1.6568,501300004.0
2007-05-22 12:49:00,1.6568,1.6568,1.6567,1.6567,261900001.0
2007-05-22 12:50:00,1.65675,1.6568,1.65675,1.6568,56800000.0
2007-05-22 12:51:00,1.6568,1.6569,1.6568,1.6569,100000000.0
2007-05-22 12:52:00,1.6569,1.657,1.6569,1.657,141000000.0
2007-05-22 12:53:00,1.657,1.6571,1.6569,1.6569,384399998.0
2007-05-22 12:54:00,1.6569,1.6571,1.6569,1.657,522099998.0
2007-05-22 12:55:00,1.657,1.657,1.65685,1.657,102999999.0
2007-05-22 12:56:00,1.657,1.657,1.6569,1.6569,78000000.0
2007-05-22 12:57:00,1.6569,1.6569,1.65655,1.6567,678699994.0
2007-05-22 12:58:00,1.6567,1.6569,1.6567,1.6568,384800000.0
2007-05-22 12:59:00,1.6569,1.657,1.6568,1.657,180800000.0
2007-05-22 13:00:00,1.657,1.6571,1.6568,1.6568,542600000.0
2007-05-22 13:01:00,1.6568,1.6569,1.65665,1.65675,974099990.0
2007-05-22 13:02:00,1.6568,1.6569,1.65675,1.6569,147400001.0
2007-05-22 13:03:00,1.6569,1.657,1.6568,1.65695,526599992.0
2007-05-22 13:04:00,1.657,1.657,1.65675,1.657,1371199990.0
2007-05-22 13:05:00,1.657,1.65705,1.657,1.657,137500002.0
2007-05-22 13:06:00,1.657,1.657,1.65685,1.6569,213900000.0
2007-05-22 13:07:00,1.65685,1.6569,1.65685,1.6569,70400000.0
2007-05-22 13:08:00,1.6569,1.6569,1.65685,1.6569,119899999.0
2007-05-22 13:09:00,1.6569,1.657,1.6568,1.657,538500005.0
2007-05-22 13:10:00,1.657,1.657,1.657,1.657,90300000.0
2007-05-22 13:11:00,1.65695,1.657,1.65685,1.65695,667299999.0
2007-05-22 13:12:00,1.657,1.6571,1.65695,1.657,283699998.0
2007-05-22 13:13:00,1.657,1.6573,1.657,1.6572,1307599995.0
2007-05-22 13:14:00,1.6572,1.65725,1.6571,1.65725,752099996.0
2007-05-22 13:15:00,1.65725,1.65725,1.65695,1.65705,1106300000.0
2007-05-22 13:16:00,1.6571,1.6572,1.6571,1.6571,442300000.0
2007-05-22 13:17:00,1.6572,1.6572,1.657,1.657,1295300001.0
2007-05-22 13:18:00,1.657,1.6572,1.65695,1.6572,1033900001.0
2007-05-22 13:19:00,1.6572,1.6572,1.6569,1.6571,1687999991.0
2007-05-22 13:20:00,1.6571,1.6573,1.6571,1.6573,446900001.0
2007-05-22 13:21:00,1.6573,1.6573,1.65715,1.6572,582300004.0
2007-05-22 13:22:00,1.6572,1.6572,1.65705,1.6571,994799991.0
2007-05-22 13:23:00,1.6571,1.6571,1.6569,1.65695,595099995.0
2007-05-22 13:24:00,1.657,1.657,1.65675,1.65675,177799999.0
2007-05-22 13:25:00,1.6568,1.6569,1.6567,1.6569,780799993.0
2007-05-22 13:26:00,1.6569,1.657,1.6569,1.657,118400000.0
2007-05-22 13:27:00,1.657,1.657,1.6569,1.6569,441100004.0
2007-05-22 13:28:00,1.6569,1.657,1.6569,1.657,69600000.0
2007-05-22 13:29:00,1.657,1.657,1.6569,1.65695,143799999.0
2007-05-22 13:30:00,1.657,1.657,1.6569,1.657,206200001.0
2007-05-22 13:31:00,1.657,1.657,1.6569,1.657,51699999.0
2007-05-22 13:32:00,1.657,1.657,1.65685,1.65685,77600000.0
2007-05-22 13:33:00,1.6569,1.657,1.6569,1.6569,91800000.0
2007-05-22 13:34:00,1.6569,1.657,1.6568,1.6568,554399999.0
2007-05-22 13:35:00,1.6568,1.6569,1.65655,1.6566,270100001.0
2007-05-22 13:36:00,1.6566,1.6566,1.65655,1.6566,109400000.0
2007-05-22 13:37:00,1.6565,1.6566,1.6564,1.65645,427599995.0
2007-05-22 13:38:00,1.65645,1.6566,1.65645,1.6565,356299998.0
2007-05-22 13:39:00,1.6565,1.6565,1.6565,1.6565,115200000.0
2007-05-22 13:40:00,1.65655,1.6566,1.6563,1.6564,241599999.0
2007-05-22 13:41:00,1.6564,1.6565,1.65635,1.6564,224699999.0
2007-05-22 13:42:00,1.6564,1.6565,1.6564,1.6565,765799999.0
2007-05-22 13:43:00,1.6565,1.6565,1.6564,1.6564,60000000.0
2007-05-22 13:44:00,1.65635,1.6565,1.65635,1.6564,250399999.0
2007-05-22 13:45:00,1.6564,1.6565,1.6564,1.6565,142499999.0
2007-05-22 13:46:00,1.6565,1.6565,1.6564,1.6564,580899998.0
2007-05-22 13:47:00,1.6564,1.6565,1.65635,1.65645,438199999.0
2007-05-22 13:48:00,1.6565,1.6565,1.65645,1.6565,52600000.0
2007-05-22 13:49:00,1.6565,1.6565,1.6564,1.6564,259599998.0
2007-05-22 13:50:00,1.6564,1.6565,1.6563,1.6565,361199999.0
2007-05-22 13:51:00,1.6566,1.6566,1.65635,1.6565,569599999.0
2007-05-22 13:52:00,1.6564,1.6565,1.65635,1.6564,564800004.0
2007-05-22 13:53:00,1.6564,1.6565,1.6564,1.6565,32800000.0
2007-05-22 13:54:00,1.65645,1.6565,1.65645,1.6565,8000000.0
2007-05-22 13:55:00,1.6565,1.6565,1.65645,1.6565,263300000.0
2007-05-22 13:56:00,1.6565,1.6566,1.65645,1.6565,813599998.0
2007-05-22 13:57:00,1.6565,1.6566,1.6564,1.6565,478600003.0
2007-05-22 13:58:00,1.6565,1.6566,1.65645,1.65645,144499998.0
2007-05-22 13:59:00,1.6565,1.6565,1.6565,1.6565,90500000.0
2007-05-22 14:00:00,1.6565,1.6565,1.65645,1.6565,306399996.0
2007-05-22 14:01:00,1.6565,1.6565,1.6564,1.6564,496100001.0
2007-05-22 14:02:00,1.6564,1.6564,1.65605,1.65615,1014699997.0
2007-05-22 14:03:00,1.6562,1.6562,1.656,1.6561,695200003.0
2007-05-22 14:04:00,1.65615,1.6564,1.65615,1.6563,1041999990.0
2007-05-22 14:05:00,1.6563,1.6563,1.6562,1.6562,197600001.0
2007-05-22 14:06:00,1.6562,1.6563,1.65615,1.6563,424600006.0
2007-05-22 14:07:00,1.6563,1.6563,1.6562,1.6562,932800000.0
2007-05-22 14:08:00,1.6562,1.6563,1.65615,1.6562,1287099994.0
2007-05-22 14:09:00,1.6563,1.6563,1.6562,1.6563,1982799977.0
2007-05-22 14:10:00,1.6563,1.6565,1.656,1.6561,1982799977.0
2007-05-22 14:11:00,1.65615,1.6564,1.6561,1.6563,1123999994.0
2007-05-22 14:12:00,1.6563,1.6563,1.65605,1.65605,884400004.0
2007-05-22 14:13:00,1.6561,1.6562,1.65605,1.6562,1010999991.0
2007-05-22 14:14:00,1.6562,1.6562,1.65605,1.65605,691700003.0
2007-05-22 14:15:00,1.65605,1.6562,1.65605,1.6561,1673400009.0
2007-05-22 14:16:00,1.6561,1.6561,1.6559,1.656,1657799996.0
2007-05-22 14:17:00,1.656,1.6561,1.6559,1.656,1017399996.0
2007-05-22 14:18:00,1.656,1.6562,1.65595,1.656,1618199983.0
2007-05-22 14:19:00,1.656,1.6561,1.656,1.656,932900000.0
2007-05-22 14:20:00,1.6561,1.6561,1.656,1.6561,932900000.0
2007-05-22 14:21:00,1.6561,1.6562,1.656,1.6562,1330100004.0
2007-05-22 14:22:00,1.6562,1.6562,1.6562,1.6562,71200000.0
2007-05-22 14:23:00,1.6561,1.6561,1.656,1.6561,1822300000.0
2007-05-22 14:24:00,1.65605,1.6562,1.656,1.6562,1822300000.0
2007-05-22 14:25:00,1.6562,1.6563,1.6561,1.6563,1617899990.0
2007-05-22 14:26:00,1.65635,1.6564,1.6561,1.6562,310299999.0
2007-05-22 14:27:00,1.6562,1.6563,1.6561,1.6561,536899996.0
2007-05-22 14:28:00,1.6561,1.6562,1.6561,1.6562,1028199996.0
2007-05-22 14:29:00,1.6562,1.6562,1.6561,1.6561,848899999.0
2007-05-22 14:30:00,1.6561,1.6562,1.65595,1.6562,1253799999.0
2007-05-22 14:31:00,1.6562,1.6562,1.6561,1.6561,547199998.0
2007-05-22 14:32:00,1.6561,1.6562,1.65595,1.656,1183400000.0
2007-05-22 14:33:00,1.656,1.6562,1.656,1.65615,592700003.0
2007-05-22 14:34:00,1.6562,1.6562,1.6561,1.6561,318399997.0
2007-05-22 14:35:00,1.6561,1.6563,1.6561,1.65625,987199995.0
2007-05-22 14:36:00,1.65625,1.6563,1.65615,1.65615,733199997.0
2007-05-22 14:37:00,1.6562,1.6563,1.65615,1.6563,518400003.0
2007-05-22 14:38:00,1.6563,1.6564,1.65625,1.65625,168000000.0
2007-05-22 14:39:00,1.6563,1.6563,1.6563,1.6563,200000000.0
2007-05-22 14:40:00,1.6563,1.6563,1.6562,1.6562,269300003.0
2007-05-22 14:41:00,1.6562,1.6562,1.6562,1.6562,88200002.0
2007-05-22 14:42:00,1.6562,1.6563,1.6562,1.6562,500800004.0
2007-05-22 14:43:00,1.6562,1.6562,1.65605,1.6561,577600000.0
2007-05-22 14:44:00,1.65605,1.6562,1.65605,1.65615,118799998.0
2007-05-22 14:45:00,1.6562,1.6562,1.6561,1.6562,477300003.0
2007-05-22 14:46:00,1.6562,1.6562,1.65605,1.6562,870099979.0
2007-05-22 14:47:00,1.65615,1.6562,1.6561,1.6562,630599992.0
2007-05-22 14:48:00,1.6562,1.6562,1.6561,1.6561,568800001.0
2007-05-22 14:49:00,1.656,1.6561,1.6559,1.656,995899990.0
2007-05-22 14:50:00,1.656,1.6561,1.656,1.6561,995899990.0
2007-05-22 14:51:00,1.6561,1.6561,1.656,1.656,885399993.0
2007-05-22 14:52:00,1.656,1.6561,1.65595,1.6561,489100007.0
2007-05-22 14:53:00,1.6561,1.6561,1.656,1.6561,133699997.0
2007-05-22 14:54:00,1.6561,1.6561,1.6561,1.6561,43000000.0
2007-05-22 14:55:00,1.6561,1.6561,1.65595,1.656,291999999.0
2007-05-22 14:56:00,1.656,1.656,1.65595,1.656,263100000.0
2007-05-22 14:57:00,1.656,1.6561,1.656,1.656,362900000.0
2007-05-22 14:58:00,1.656,1.6561,1.656,1.656,84700000.0
2007-05-22 14:59:00,1.656,1.656,1.6557,1.65575,802399994.0
2007-05-22 15:00:00,1.65575,1.6558,1.65555,1.6556,1294300018.0
2007-05-22 15:01:00,1.6556,1.6558,1.6556,1.6557,1209800014.0
2007-05-22 15:02:00,1.6557,1.6558,1.65555,1.6557,1715000004.0
2007-05-22 15:03:00,1.6557,1.6557,1.65555,1.6557,449400000.0
2007-05-22 15:04:00,1.6557,1.6558,1.6557,1.6557,412600002.0
2007-05-22 15:05:00,1.6557,1.6557,1.6557,1.6557,550800009.0
2007-05-22 15:06:00,1.65537,1.65567,1.65521,1.65554,364699999.0
2007-05-22 15:07:00,1.6557,1.6558,1.65565,1.65565,203200000.0
2007-05-22 15:08:00,1.65565,1.6557,1.65565,1.6557,64700000.0
2007-05-22 15:09:00,1.6557,1.6557,1.6557,1.6557,14400000.0
2007-05-22 15:10:00,1.6557,1.6557,1.6557,1.6557,173600000.0
2007-05-22 15:11:00,1.6557,1.6558,1.65565,1.6557,518200003.0
2007-05-22 15:12:00,1.6557,1.6557,1.6557,1.6557,7200000.0
2007-05-22 15:13:00,1.6557,1.6557,1.6557,1.6557,40000000.0
2007-05-22 15:14:00,1.6557,1.6557,1.6556,1.6557,65600000.0
2007-05-22 15:15:00,1.6557,1.6557,1.6556,1.6557,696600008.0
2007-05-22 15:16:00,1.6557,1.6557,1.65565,1.65565,391600000.0
2007-05-22 15:17:00,1.65565,1.6557,1.65565,1.6557,127600000.0
2007-05-22 15:18:00,1.6557,1.6558,1.65565,1.6558,172800000.0
2007-05-22 15:19:00,1.6558,1.6558,1.65565,1.6557,764100009.0
2007-05-22 15:20:00,1.65565,1.6557,1.65565,1.6557,242700003.0
2007-05-22 15:21:00,1.6557,1.6557,1.6557,1.6557,44000000.0
2007-05-22 15:22:00,1.6557,1.6557,1.6555,1.6555,280300000.0
2007-05-22 15:23:00,1.6555,1.6556,1.65545,1.65545,1557299995.0
2007-05-22 15:24:00,1.6555,1.6556,1.65545,1.6556,827500002.0
2007-05-22 15:25:00,1.6557,1.6557,1.6555,1.6555,495800005.0
2007-05-22 15:26:00,1.6556,1.6557,1.6556,1.6556,495800005.0
2007-05-22 15:27:00,1.6556,1.6556,1.6556,1.6556,105600000.0
2007-05-22 15:28:00,1.6556,1.6557,1.65555,1.6556,122300000.0
2007-05-22 15:29:00,1.6556,1.6557,1.6556,1.6556,179200000.0
2007-05-22 15:30:00,1.65555,1.6556,1.65555,1.6556,121600000.0
2007-05-22 15:31:00,1.6556,1.6557,1.6555,1.6555,407499997.0
2007-05-22 15:32:00,1.6555,1.6555,1.6555,1.6555,33600000.0
2007-05-22 15:33:00,1.6555,1.6556,1.6554,1.6555,663199999.0
2007-05-22 15:34:00,1.6555,1.6556,1.65545,1.6555,365899997.0
2007-05-22 15:35:00,1.6555,1.6556,1.65545,1.6555,399000000.0
2007-05-22 15:36:00,1.6555,1.6556,1.6555,1.6555,316200001.0
2007-05-22 15:37:00,1.6555,1.6556,1.6555,1.6555,496000004.0
2007-05-22 15:38:00,1.6555,1.6555,1.6554,1.6555,290299998.0
2007-05-22 15:39:00,1.6555,1.6555,1.6554,1.6555,421899999.0
2007-05-22 15:40:00,1.6555,1.6555,1.65545,1.6555,109700000.0
2007-05-22 15:41:00,1.65545,1.6556,1.65545,1.6555,241300001.0
2007-05-22 15:42:00,1.6555,1.6556,1.6555,1.6555,305600005.0
2007-05-22 15:43:00,1.6555,1.6555,1.6554,1.65545,107100000.0
2007-05-22 15:44:00,1.65545,1.6555,1.65535,1.6555,631800000.0
2007-05-22 15:45:00,1.6555,1.6556,1.65545,1.65545,709700002.0
2007-05-22 15:46:00,1.65545,1.65565,1.65545,1.6556,616099998.0
2007-05-22 15:47:00,1.6556,1.6556,1.6556,1.6556,238800000.0
2007-05-22 15:48:00,1.6556,1.6557,1.65555,1.6557,905100007.0
2007-05-22 15:49:00,1.6557,1.6557,1.6556,1.6556,90400000.0
2007-05-22 15:50:00,1.6556,1.6557,1.65555,1.65555,665699997.0
2007-05-22 15:51:00,1.6556,1.6557,1.6556,1.6557,63900000.0
2007-05-22 15:52:00,1.6557,1.6557,1.6555,1.6556,519599998.0
2007-05-22 15:53:00,1.6556,1.6556,1.6555,1.6556,472800001.0
2007-05-22 15:54:00,1.6556,1.6556,1.6556,1.6556,30400000.0
2007-05-22 15:55:00,1.6556,1.6556,1.6556,1.6556,21600000.0
2007-05-22 15:56:00,1.6556,1.6556,1.65555,1.6556,91400000.0
2007-05-22 15:57:00,1.6556,1.6556,1.6556,1.6556,322400000.0
2007-05-22 15:58:00,1.6556,1.6556,1.6555,1.6556,703199998.0
2007-05-22 15:59:00,1.6556,1.6556,1.6556,1.6556,303300000.0
2007-05-22 16:00:00,1.6556,1.6556,1.6555,1.6555,866899993.0
2007-05-22 16:01:00,1.6555,1.6556,1.6554,1.65555,332900001.0
2007-05-22 16:02:00,1.65555,1.6557,1.6555,1.6555,1239500010.0
2007-05-22 16:03:00,1.6555,1.6557,1.65545,1.65545,991800006.0
2007-05-22 16:04:00,1.6555,1.65555,1.65545,1.65545,714900000.0
2007-05-22 16:05:00,1.6555,1.6557,1.6555,1.6556,325699998.0
2007-05-22 16:06:00,1.6556,1.6558,1.65555,1.6557,217299999.0
2007-05-22 16:07:00,1.6557,1.6557,1.6556,1.6557,1487999997.0
2007-05-22 16:08:00,1.65565,1.6557,1.65555,1.6556,779000008.0
2007-05-22 16:09:00,1.6556,1.6557,1.65555,1.6556,669599997.0
2007-05-22 16:10:00,1.6556,1.6557,1.6556,1.6557,545999990.0
2007-05-22 16:11:00,1.6557,1.6557,1.6556,1.6556,517099993.0
2007-05-22 16:12:00,1.6556,1.6556,1.65555,1.6556,201300000.0
2007-05-22 16:13:00,1.6556,1.6556,1.6556,1.6556,591299993.0
2007-05-22 16:14:00,1.6556,1.6559,1.6556,1.6559,1534299985.0
2007-05-22 16:15:00,1.656,1.6562,1.6559,1.6561,1624900005.0
2007-05-22 16:16:00,1.6561,1.6562,1.65605,1.6562,1624900005.0
2007-05-22 16:17:00,1.6562,1.6562,1.65605,1.6561,1450400002.0
2007-05-22 16:18:00,1.6561,1.6562,1.656,1.65615,1930400007.0
2007-05-22 16:20:00,1.6562,1.6562,1.656,1.6561,931900004.0
2007-05-22 16:21:00,1.656,1.6562,1.656,1.6561,1623399993.0
2007-05-22 16:22:00,1.6561,1.6561,1.656,1.6561,714000001.0
2007-05-22 16:23:00,1.6561,1.6562,1.65595,1.65615,1011199985.0
2007-05-22 16:24:00,1.65615,1.6562,1.65615,1.6562,156200000.0
2007-05-22 16:25:00,1.6562,1.6562,1.65595,1.6561,492999998.0
2007-05-22 16:26:00,1.6561,1.6562,1.65605,1.65605,600799993.0
2007-05-22 16:27:00,1.6561,1.6562,1.656,1.65605,1207299992.0
2007-05-22 16:28:00,1.65605,1.6562,1.65595,1.65605,1693800001.0
2007-05-22 16:29:00,1.65605,1.6562,1.65595,1.6562,922699991.0
2007-05-22 16:30:00,1.6562,1.6562,1.6561,1.6562,423700004.0
2007-05-22 16:31:00,1.6562,1.6562,1.656,1.656,1009799999.0
2007-05-22 16:32:00,1.656,1.6562,1.65595,1.6561,465600004.0
2007-05-22 16:33:00,1.6561,1.6561,1.65605,1.6561,271299997.0
2007-05-22 16:34:00,1.6561,1.6562,1.65605,1.6562,371600000.0
2007-05-22 16:35:00,1.6562,1.6562,1.6561,1.6561,128800000.0
2007-05-22 16:36:00,1.6561,1.6561,1.65605,1.65605,24000000.0
2007-05-22 16:37:00,1.65605,1.6561,1.65595,1.656,639100001.0
2007-05-22 16:38:00,1.656,1.656,1.656,1.656,55200000.0
2007-05-22 16:39:00,1.656,1.656,1.6559,1.656,238299999.0
2007-05-22 16:40:00,1.656,1.656,1.6559,1.6559,289100000.0
2007-05-22 16:41:00,1.6559,1.6559,1.6559,1.6559,4000000.0
2007-05-22 16:42:00,1.6559,1.6559,1.65585,1.65585,183500000.0
2007-05-22 16:43:00,1.65585,1.6559,1.65585,1.6559,222999994.0
2007-05-22 16:44:00,1.6559,1.6559,1.65575,1.65585,916999999.0
2007-05-22 16:45:00,1.6559,1.6559,1.6558,1.6559,198800000.0
2007-05-22 16:46:00,1.6558,1.656,1.6558,1.656,215200000.0
2007-05-22 16:47:00,1.656,1.656,1.6557,1.6557,1172800008.0
2007-05-22 16:48:00,1.6557,1.6559,1.6556,1.6557,1614600007.0
2007-05-22 16:49:00,1.6557,1.6557,1.6555,1.6556,265600000.0
2007-05-22 16:50:00,1.6556,1.6556,1.6555,1.6555,1553400014.0
2007-05-22 16:51:00,1.6555,1.6559,1.6555,1.6559,739799997.0
2007-05-22 16:52:00,1.6559,1.656,1.6558,1.656,1187499985.0
2007-05-22 16:53:00,1.656,1.656,1.656,1.656,316000000.0
2007-05-22 16:54:00,1.656,1.656,1.656,1.656,793999988.0
2007-05-22 16:55:00,1.656,1.656,1.6559,1.6559,1011200010.0
2007-05-22 16:56:00,1.6559,1.656,1.65585,1.6559,789000007.0
2007-05-22 16:57:00,1.65585,1.6559,1.65585,1.6559,319399997.0
2007-05-22 16:58:00,1.6558,1.6559,1.6558,1.6559,903700005.0
2007-05-22 16:59:00,1.6559,1.656,1.65585,1.65585,903700005.0
2007-05-22 17:00:00,1.65585,1.656,1.65585,1.65595,1931799989.0
2007-05-22 17:01:00,1.656,1.6561,1.656,1.6561,933600002.0
2007-05-22 17:02:00,1.6561,1.6561,1.6561,1.6561,132000000.0
2007-05-22 17:03:00,1.6561,1.6561,1.656,1.6561,893999999.0
2007-05-22 17:04:00,1.6561,1.6561,1.6561,1.6561,44800000.0
2007-05-22 17:05:00,1.65605,1.6562,1.656,1.6561,670500004.0
2007-05-22 17:06:00,1.65605,1.65605,1.656,1.656,269199998.0
2007-05-22 17:07:00,1.656,1.6562,1.656,1.6561,567299998.0
2007-05-22 17:08:00,1.6561,1.6561,1.656,1.656,900899996.0
2007-05-22 17:09:00,1.656,1.6562,1.656,1.6562,999500005.0
2007-05-22 17:10:00,1.6562,1.6562,1.65615,1.6562,120700000.0
2007-05-22 17:11:00,1.6562,1.6563,1.6562,1.6562,154400000.0
2007-05-22 17:12:00,1.6562,1.6562,1.6562,1.6562,214400000.0
2007-05-22 17:13:00,1.6562,1.6563,1.6561,1.65615,468699996.0
2007-05-22 17:14:00,1.65615,1.6562,1.65605,1.6562,636200003.0
2007-05-22 17:15:00,1.6562,1.6562,1.6562,1.6562,116800000.0
2007-05-22 17:16:00,1.65615,1.65615,1.656,1.656,462300002.0
2007-05-22 17:17:00,1.65595,1.6561,1.65595,1.6561,112000001.0
2007-05-22 17:18:00,1.6561,1.6561,1.6561,1.6561,144900000.0
2007-05-22 17:19:00,1.6561,1.6561,1.6561,1.6561,46400000.0
2007-05-22 17:20:00,1.6561,1.6561,1.6561,1.6561,108800000.0
2007-05-22 17:21:00,1.6561,1.6561,1.6561,1.6561,147200000.0
2007-05-22 17:22:00,1.6562,1.6563,1.6562,1.6563,1353300003.0
2007-05-22 17:23:00,1.65625,1.6563,1.65615,1.65625,350300003.0
2007-05-22 17:24:00,1.6563,1.6564,1.6562,1.6562,962200018.0
2007-05-22 17:25:00,1.6562,1.6562,1.6558,1.656,1972300004.0
2007-05-22 17:26:00,1.656,1.656,1.6558,1.6558,1113700007.0
2007-05-22 17:27:00,1.6558,1.656,1.65575,1.6558,1380100002.0
2007-05-22 17:28:00,1.6558,1.6558,1.65575,1.6558,573200006.0
2007-05-22 17:29:00,1.65575,1.6559,1.65575,1.6559,88900000.0
2007-05-22 17:30:00,1.6559,1.656,1.65585,1.6559,515200000.0
2007-05-22 17:31:00,1.6559,1.6561,1.65585,1.6561,339100000.0
2007-05-22 17:32:00,1.6561,1.6561,1.6561,1.6561,132000000.0
2007-05-22 17:33:00,1.6561,1.6562,1.6561,1.6561,690500003.0
2007-05-22 17:34:00,1.6561,1.6561,1.6561,1.6561,103300000.0
2007-05-22 17:35:00,1.6561,1.6561,1.6561,1.6561,61600000.0
2007-05-22 17:36:00,1.6561,1.6562,1.6561,1.6562,506599996.0
2007-05-22 17:37:00,1.6562,1.6562,1.656,1.656,528599997.0
2007-05-22 17:38:00,1.6561,1.6562,1.656,1.6562,491400003.0
2007-05-22 17:39:00,1.65615,1.65625,1.65605,1.6562,636899995.0
2007-05-22 17:40:00,1.6562,1.6562,1.6561,1.6562,621599994.0
2007-05-22 17:41:00,1.6562,1.6562,1.6561,1.65615,395999998.0
2007-05-22 17:42:00,1.65615,1.6562,1.65615,1.6562,265700000.0
2007-05-22 17:43:00,1.6562,1.6563,1.6562,1.6562,758200007.0
2007-05-22 17:44:00,1.6562,1.6562,1.6562,1.6562,5600000.0
2007-05-22 17:45:00,1.6562,1.6562,1.6561,1.6562,291900002.0
2007-05-22 17:46:00,1.6562,1.6562,1.6561,1.6561,524400005.0
2007-05-22 17:47:00,1.6561,1.6562,1.6561,1.6562,426500000.0
2007-05-22 17:48:00,1.6562,1.6562,1.6561,1.6561,232799998.0
2007-05-22 17:49:00,1.6561,1.6561,1.65605,1.65605,267400003.0
2007-05-22 17:50:00,1.6561,1.6562,1.6561,1.6562,268899999.0
2007-05-22 17:51:00,1.65604,1.65604,1.65555,1.65593,90900000.0
2007-05-22 17:52:00,1.6562,1.6562,1.6562,1.6562,202199998.0
2007-05-22 17:53:00,1.6561,1.65615,1.65605,1.65615,305399998.0
2007-05-22 17:54:00,1.65615,1.6563,1.6561,1.6561,1393400005.0
2007-05-22 17:55:00,1.6562,1.6562,1.65595,1.656,1467799987.0
2007-05-22 17:56:00,1.656,1.656,1.656,1.656,148000000.0
2007-05-22 17:57:00,1.656,1.6561,1.65585,1.6559,1856199994.0
2007-05-22 17:58:00,1.6559,1.656,1.6559,1.656,1284000004.0
2007-05-22 17:59:00,1.656,1.6562,1.65595,1.65595,397499995.0
2007-05-22 18:00:00,1.6561,1.6562,1.6538,1.6539,1381100007.0
2007-05-22 18:01:00,1.6539,1.65435,1.6537,1.6537,1381100007.0
2007-05-22 18:02:00,1.6536,1.6538,1.6534,1.6537,2136699998.0
2007-05-22 18:03:00,1.6537,1.6542,1.65365,1.6541,2136699998.0
2007-05-22 18:04:00,1.6539,1.654,1.6537,1.6538,893300000.0
2007-05-22 18:05:00,1.6537,1.6538,1.6535,1.6535,893300000.0
2007-05-22 18:06:00,1.6536,1.6536,1.65345,1.65355,893300000.0
2007-05-22 18:07:00,1.6536,1.6536,1.6532,1.6535,1261000004.0
2007-05-22 18:08:00,1.6535,1.6536,1.6535,1.6535,745199996.0
2007-05-22 18:09:00,1.6535,1.6537,1.6535,1.6536,460699999.0
2007-05-22 18:10:00,1.6536,1.6538,1.6536,1.6538,698799998.0
2007-05-22 18:11:00,1.6538,1.6538,1.6536,1.6536,1199300002.0
2007-05-22 18:12:00,1.6536,1.6539,1.6536,1.6538,647900004.0
2007-05-22 18:13:00,1.65375,1.6541,1.65375,1.6541,411900003.0
2007-05-22 18:14:00,1.6541,1.6541,1.6537,1.65375,1117599995.0
2007-05-22 18:15:00,1.65375,1.6538,1.6536,1.6537,852100001.0
2007-05-22 18:16:00,1.6538,1.6538,1.65365,1.6538,453899998.0
2007-05-22 18:17:00,1.6538,1.6538,1.65375,1.6538,67700000.0
2007-05-22 18:18:00,1.6539,1.6541,1.6539,1.6539,1865800002.0
2007-05-22 18:19:00,1.6539,1.654,1.6538,1.6539,1132600006.0
2007-05-22 18:20:00,1.6539,1.654,1.6539,1.654,247199999.0
2007-05-22 18:21:00,1.654,1.6541,1.65395,1.65405,685200000.0
2007-05-22 18:22:00,1.65405,1.6542,1.65405,1.65405,475300001.0
2007-05-22 18:23:00,1.6541,1.6541,1.654,1.654,341900002.0
2007-05-22 18:24:00,1.654,1.6542,1.654,1.6541,1244400007.0
2007-05-22 18:25:00,1.6541,1.6543,1.65405,1.65415,1385500010.0
2007-05-22 18:26:00,1.6542,1.6543,1.654,1.654,738000001.0
2007-05-22 18:27:00,1.654,1.6541,1.654,1.6541,117399996.0
2007-05-22 18:28:00,1.6541,1.6542,1.6541,1.6541,425400002.0
2007-05-22 18:29:00,1.654,1.654,1.6538,1.6538,34400000.0
2007-05-22 18:30:00,1.65385,1.654,1.65385,1.65395,34400000.0
2007-05-22 18:31:00,1.65395,1.6542,1.6538,1.6539,756799999.0
2007-05-22 18:32:00,1.6539,1.6539,1.6536,1.6536,935600005.0
2007-05-22 18:33:00,1.65355,1.6538,1.65355,1.65365,1149600017.0
2007-05-22 18:34:00,1.6537,1.6538,1.65355,1.6536,662700003.0
2007-05-22 18:35:00,1.6536,1.6538,1.65355,1.65365,798200007.0
2007-05-22 18:36:00,1.65365,1.6539,1.65365,1.6539,556300003.0
2007-05-22 18:37:00,1.6539,1.6539,1.6539,1.6539,10400000.0
2007-05-22 18:38:00,1.6539,1.654,1.6539,1.654,1119899990.0
2007-05-22 18:39:00,1.654,1.654,1.65395,1.65395,39200000.0
2007-05-22 18:40:00,1.654,1.654,1.654,1.654,30400000.0
2007-05-22 18:41:00,1.654,1.654,1.654,1.654,475199999.0
2007-05-22 18:42:00,1.654,1.654,1.654,1.654,102300000.0
2007-05-22 18:43:00,1.654,1.654,1.6539,1.6539,769800016.0
2007-05-22 18:44:00,1.6539,1.6539,1.6539,1.6539,386200008.0
2007-05-22 18:45:00,1.6539,1.654,1.6539,1.654,1542999994.0
2007-05-22 18:46:00,1.654,1.654,1.654,1.654,367899997.0
2007-05-22 18:47:00,1.654,1.6541,1.654,1.654,115800000.0
2007-05-22 18:48:00,1.654,1.6541,1.65395,1.65395,1119699995.0
2007-05-22 18:49:00,1.65395,1.6542,1.65395,1.6542,1604699992.0
2007-05-22 18:50:00,1.6541,1.6542,1.6539,1.6541,1916800014.0
2007-05-22 18:51:00,1.6541,1.6541,1.654,1.6541,790000003.0
2007-05-22 18:52:00,1.6541,1.6541,1.6539,1.6539,860800002.0
2007-05-22 18:53:00,1.6539,1.654,1.6537,1.6537,703500002.0
2007-05-22 18:54:00,1.6537,1.6537,1.6536,1.6537,660100000.0
2007-05-22 18:55:00,1.6537,1.6537,1.6537,1.6537,14400000.0
2007-05-22 18:56:00,1.6537,1.6537,1.6537,1.6537,81500000.0
2007-05-22 18:57:00,1.6537,1.6537,1.6537,1.6537,119000002.0
2007-05-22 18:58:00,1.6537,1.6537,1.6536,1.65365,141300001.0
2007-05-22 18:59:00,1.6537,1.6537,1.65355,1.6536,1891300006.0
2007-05-22 19:00:00,1.6536,1.6537,1.6535,1.6535,1834800001.0
2007-05-22 19:01:00,1.65345,1.6537,1.65345,1.6537,1809000002.0
2007-05-22 19:02:00,1.6537,1.6537,1.65365,1.65365,186499997.0
2007-05-22 19:03:00,1.6537,1.6537,1.6537,1.6537,254899999.0
2007-05-22 19:04:00,1.6537,1.6538,1.6536,1.6538,1409100003.0
2007-05-22 19:05:00,1.65375,1.6539,1.65365,1.6538,1439699986.0
2007-05-22 19:06:00,1.6538,1.654,1.65375,1.6539,1755299993.0
2007-05-22 19:07:00,1.654,1.6541,1.6538,1.6538,790899990.0
2007-05-22 19:08:00,1.6538,1.6539,1.6538,1.65385,790899990.0
2007-05-22 19:09:00,1.6539,1.6539,1.65375,1.6538,979699995.0
2007-05-22 19:10:00,1.6538,1.6538,1.65375,1.65375,315999997.0
2007-05-22 19:11:00,1.6538,1.65385,1.6538,1.6538,150400004.0
2007-05-22 19:12:00,1.6538,1.6539,1.6537,1.6537,1563999976.0
2007-05-22 19:13:00,1.6537,1.6538,1.65365,1.6537,1844100011.0
2007-05-22 19:14:00,1.6537,1.6538,1.6537,1.6537,1743999989.0
2007-05-22 19:15:00,1.6537,1.6538,1.6536,1.6536,1743999989.0
2007-05-22 19:16:00,1.6536,1.6537,1.65355,1.6537,790700005.0
2007-05-22 19:17:00,1.6537,1.6537,1.65355,1.65355,440400000.0
2007-05-22 19:18:00,1.6536,1.6537,1.6535,1.6535,410600001.0
2007-05-22 19:19:00,1.6535,1.6535,1.65345,1.65345,473100003.0
2007-05-22 19:20:00,1.6535,1.6535,1.6535,1.6535,3200000.0
2007-05-22 19:21:00,1.6535,1.6535,1.65345,1.6535,295000002.0
2007-05-22 19:22:00,1.6535,1.6536,1.65345,1.65345,142400002.0
2007-05-22 19:23:00,1.6535,1.6535,1.6535,1.6535,352000000.0
2007-05-22 19:24:00,1.6535,1.6536,1.6535,1.6535,211199998.0
2007-05-22 19:25:00,1.6535,1.6535,1.6532,1.6532,329599998.0
2007-05-22 19:26:00,1.6532,1.6532,1.6531,1.6531,593099999.0
2007-05-22 19:27:00,1.6531,1.6531,1.653,1.6531,140800000.0
2007-05-22 19:28:00,1.6531,1.6531,1.6531,1.6531,24000000.0
2007-05-22 19:29:00,1.6531,1.6532,1.6531,1.6531,605299993.0
2007-05-22 19:30:00,1.6531,1.6531,1.653,1.6531,250400001.0
2007-05-22 19:31:00,1.6531,1.6533,1.6531,1.6533,636400003.0
2007-05-22 19:32:00,1.6533,1.6534,1.6532,1.6534,643199996.0
2007-05-22 19:33:00,1.6534,1.6534,1.6533,1.6533,192800000.0
2007-05-22 19:34:00,1.6533,1.6533,1.6533,1.6533,35300000.0
2007-05-22 19:35:00,1.65325,1.6533,1.65315,1.6533,719199995.0
2007-05-22 19:36:00,1.65325,1.65325,1.65315,1.6532,398099992.0
2007-05-22 19:37:00,1.6532,1.6534,1.65315,1.65335,424199996.0
2007-05-22 19:38:00,1.6534,1.6534,1.65325,1.6533,270400001.0
2007-05-22 19:39:00,1.6533,1.6533,1.6532,1.6533,969399994.0
2007-05-22 19:40:00,1.6533,1.6533,1.65325,1.6533,84800000.0
2007-05-22 19:41:00,1.6533,1.6533,1.6532,1.6532,575399997.0
2007-05-22 19:42:00,1.6532,1.6532,1.65315,1.65315,322399997.0
2007-05-22 19:43:00,1.65315,1.6532,1.65315,1.65315,249399998.0
2007-05-22 19:44:00,1.65315,1.6533,1.65315,1.6533,233600001.0
2007-05-22 19:45:00,1.6533,1.6533,1.6533,1.6533,147600000.0
2007-05-22 19:46:00,1.6533,1.6534,1.6533,1.6533,157399997.0
2007-05-22 19:47:00,1.6533,1.6533,1.6533,1.6533,442100006.0
2007-05-22 19:48:00,1.6533,1.6533,1.6533,1.6533,102800000.0
2007-05-22 19:49:00,1.6533,1.6534,1.6533,1.6534,1627099987.0
2007-05-22 19:50:00,1.6534,1.6537,1.6534,1.65365,479700002.0
2007-05-22 19:51:00,1.65365,1.65365,1.65355,1.6536,713499996.0
2007-05-22 19:52:00,1.6536,1.6537,1.6536,1.6537,293800006.0
2007-05-22 19:53:00,1.6536,1.6537,1.6536,1.6536,303800000.0
2007-05-22 19:54:00,1.6536,1.6537,1.6536,1.6536,211800002.0
2007-05-22 19:55:00,1.6536,1.6537,1.65355,1.6536,1064900010.0
2007-05-22 19:56:00,1.6533,1.6534,1.65294,1.65333,84900000.0
2007-05-22 19:57:00,1.65338,1.65351,1.65318,1.65326,648100000.0
2007-05-22 19:58:00,1.6537,1.6537,1.6537,1.6537,7200000.0
2007-05-22 19:59:00,1.6537,1.6537,1.6537,1.6537,9600000.0
2007-05-22 20:00:00,1.6536,1.6537,1.6535,1.6537,1293000001.0
2007-05-22 20:01:00,1.6537,1.6537,1.6537,1.6537,1557600008.0
2007-05-22 20:02:00,1.6537,1.6537,1.6537,1.6537,1262100004.0
2007-05-22 20:03:00,1.6537,1.6538,1.6537,1.6538,60000000.0
2007-05-22 20:04:00,1.6538,1.6538,1.6537,1.6537,412199988.0
2007-05-22 20:05:00,1.6537,1.6537,1.6537,1.6537,130099996.0
2007-05-22 20:06:00,1.6537,1.6537,1.6537,1.6537,25400000.0
2007-05-22 20:07:00,1.6537,1.6537,1.6537,1.6537,244599997.0
2007-05-22 20:08:00,1.6537,1.6537,1.6537,1.6537,144300003.0
2007-05-22 20:09:00,1.6537,1.6537,1.6537,1.6537,248000000.0
2007-05-22 20:10:00,1.6537,1.6537,1.6537,1.6537,85300000.0
2007-05-22 20:11:00,1.6537,1.6537,1.6537,1.6537,62200000.0
2007-05-22 20:12:00,1.6537,1.6537,1.6536,1.6537,919599997.0
2007-05-22 20:13:00,1.6537,1.65375,1.6537,1.6537,1633400005.0
2007-05-22 20:14:00,1.6537,1.6539,1.6537,1.6538,1638200005.0
2007-05-22 20:15:00,1.6538,1.6538,1.6537,1.6538,280299998.0
2007-05-22 20:16:00,1.6538,1.6538,1.6538,1.6538,165600000.0
2007-05-22 20:17:00,1.6538,1.6539,1.6537,1.6539,1384099995.0
2007-05-22 20:18:00,1.6539,1.654,1.6538,1.654,645699998.0
2007-05-22 20:19:00,1.654,1.654,1.654,1.654,415599998.0
2007-05-22 20:20:00,1.654,1.65405,1.65395,1.65405,1414900003.0
2007-05-22 20:21:00,1.6541,1.6541,1.654,1.654,31200000.0
2007-05-22 20:22:00,1.654,1.654,1.654,1.654,489400004.0
2007-05-22 20:23:00,1.654,1.6541,1.6539,1.6541,556499991.0
2007-05-22 20:24:00,1.6541,1.6541,1.6539,1.654,601500002.0
2007-05-22 20:25:00,1.6541,1.6541,1.654,1.6541,102000000.0
2007-05-22 20:26:00,1.65377,1.65399,1.65377,1.65385,256000000.0
2007-05-22 20:27:00,1.6541,1.6541,1.6541,1.6541,41600000.0
2007-05-22 20:28:00,1.6541,1.6541,1.6541,1.6541,12800000.0
2007-05-22 20:29:00,1.6541,1.6541,1.6541,1.6541,4800000.0
2007-05-22 20:30:00,1.65397,1.65401,1.65356,1.65397,509200000.0
2007-05-22 20:31:00,1.65368,1.65383,1.65368,1.65374,160400000.0
2007-05-22 20:32:00,1.6541,1.6541,1.6541,1.6541,22400000.0
2007-05-22 20:33:00,1.65358,1.65391,1.65358,1.65367,130900000.0
2007-05-22 20:34:00,1.6541,1.6541,1.65405,1.65405,10400000.0
2007-05-22 20:35:00,1.65378,1.65383,1.65367,1.65383,231800000.0
2007-05-22 20:36:00,1.6541,1.6541,1.654,1.654,246300003.0
2007-05-22 20:37:00,1.654,1.654,1.654,1.654,55800000.0
2007-05-22 20:38:00,1.654,1.654,1.6539,1.654,312000001.0
2007-05-22 20:39:00,1.65395,1.65395,1.6539,1.6539,458899993.0
2007-05-22 20:40:00,1.6539,1.654,1.6538,1.6539,408999997.0
2007-05-22 20:41:00,1.6538,1.6538,1.6537,1.6537,560500009.0
2007-05-22 20:42:00,1.6538,1.6539,1.65375,1.6539,1538699992.0
2007-05-22 20:43:00,1.6539,1.6539,1.6539,1.6539,170299999.0
2007-05-22 20:44:00,1.6539,1.654,1.6539,1.654,1287699995.0
2007-05-22 20:45:00,1.654,1.654,1.654,1.654,1633699987.0
2007-05-22 20:46:00,1.654,1.654,1.654,1.654,160599999.0
2007-05-22 20:47:00,1.654,1.654,1.65395,1.65395,193599996.0
2007-05-22 20:48:00,1.654,1.6541,1.654,1.65405,983800007.0
2007-05-22 20:49:00,1.6538,1.65387,1.65375,1.65387,121500001.0
2007-05-22 20:50:00,1.65405,1.65405,1.65405,1.65405,5600000.0
2007-05-22 20:51:00,1.65373,1.6538,1.65373,1.6538,58700000.0
2007-05-22 20:52:00,1.6541,1.6542,1.6541,1.6541,157600002.0
2007-05-22 20:53:00,1.6541,1.6542,1.6541,1.6542,347199999.0
2007-05-22 20:54:00,1.6542,1.6543,1.6542,1.6543,593200007.0
2007-05-22 20:55:00,1.6543,1.6543,1.65415,1.65415,502099999.0
2007-05-22 20:56:00,1.65415,1.65415,1.65415,1.65415,12800000.0
2007-05-22 20:57:00,1.6542,1.6542,1.65405,1.65405,107200001.0
2007-05-22 20:58:00,1.6541,1.6541,1.65405,1.65405,897099997.0
2007-05-22 20:59:00,1.65405,1.6541,1.65405,1.6541,632299986.0
2007-05-22 21:00:00,1.6541,1.6542,1.6541,1.6541,853099994.0
2007-05-22 21:01:00,1.6541,1.6541,1.6541,1.6541,4800000.0
2007-05-22 21:02:00,1.65398,1.65403,1.65383,1.65383,360199998.0
2007-05-22 21:03:00,1.65397,1.65397,1.65383,1.65383,273199992.0
2007-05-22 21:04:00,1.6541,1.6541,1.6541,1.6541,28800000.0
2007-05-22 21:05:00,1.6541,1.6541,1.65405,1.65405,324999997.0
2007-05-22 21:06:00,1.6541,1.6541,1.65395,1.6541,285399999.0
2007-05-22 21:07:00,1.6541,1.6541,1.654,1.654,463899991.0
2007-05-22 21:08:00,1.654,1.654,1.654,1.654,52700001.0
2007-05-22 21:09:00,1.654,1.6542,1.654,1.6541,536400004.0
2007-05-22 21:10:00,1.65405,1.6542,1.654,1.6542,536400004.0
2007-05-22 21:11:00,1.6542,1.6543,1.65415,1.6543,670499989.0
2007-05-22 21:12:00,1.6543,1.6543,1.6542,1.6543,35200000.0
2007-05-22 21:13:00,1.6543,1.6543,1.6543,1.6543,60600000.0
2007-05-22 21:14:00,1.6543,1.6545,1.6543,1.6545,381999999.0
2007-05-22 21:15:00,1.6545,1.6545,1.6543,1.6544,275600002.0
2007-05-22 21:16:00,1.6544,1.6544,1.6544,1.6544,436899999.0
2007-05-22 21:17:00,1.65412,1.6542,1.65412,1.65418,64200000.0
2007-05-22 21:18:00,1.6544,1.6544,1.6543,1.6544,1202600007.0
2007-05-22 21:19:00,1.65435,1.6544,1.6542,1.6543,1169899995.0
2007-05-22 21:20:00,1.6543,1.6544,1.65415,1.65435,1801700004.0
2007-05-22 21:21:00,1.65435,1.6544,1.65435,1.6544,23200000.0
2007-05-22 21:22:00,1.6544,1.6544,1.65435,1.65435,446900007.0
2007-05-22 21:23:00,1.6544,1.6545,1.6544,1.6544,861800012.0
2007-05-22 21:24:00,1.6544,1.6545,1.6544,1.6545,765500017.0
2007-05-22 21:25:00,1.6545,1.6545,1.6543,1.6543,267799999.0
2007-05-22 21:26:00,1.65435,1.6544,1.65435,1.6544,12800000.0
2007-05-22 21:27:00,1.6544,1.6544,1.6543,1.6543,102399999.0
2007-05-22 21:28:00,1.6543,1.6543,1.6543,1.6543,76699999.0
2007-05-22 21:29:00,1.6543,1.6544,1.6542,1.6543,588200005.0
2007-05-22 21:30:00,1.65425,1.6543,1.65425,1.6543,367099997.0
2007-05-22 21:31:00,1.6543,1.6543,1.6543,1.6543,115799994.0
2007-05-22 21:32:00,1.6543,1.6543,1.6543,1.6543,478699994.0
2007-05-22 21:33:00,1.6543,1.6543,1.6543,1.6543,217399999.0
2007-05-22 21:34:00,1.6543,1.6543,1.65415,1.6542,426600002.0
2007-05-22 21:35:00,1.6542,1.6543,1.6542,1.65425,739399999.0
2007-05-22 21:36:00,1.6542,1.6542,1.6542,1.6542,684800007.0
2007-05-22 21:37:00,1.6542,1.6542,1.65415,1.65415,146400000.0
2007-05-22 21:38:00,1.6542,1.6542,1.6542,1.6542,530799998.0
2007-05-22 21:39:00,1.6542,1.6543,1.6542,1.6542,679599995.0
2007-05-22 21:40:00,1.6542,1.6542,1.6542,1.6542,115199998.0
2007-05-22 21:41:00,1.6542,1.6542,1.65415,1.6542,201199999.0
2007-05-22 21:42:00,1.6542,1.6542,1.65415,1.6542,293700000.0
2007-05-22 21:43:00,1.6542,1.6542,1.6542,1.6542,269999998.0
2007-05-22 21:44:00,1.6542,1.6542,1.6542,1.6542,323999984.0
2007-05-22 21:45:00,1.65419,1.65419,1.65371,1.65411,656600005.0
2007-05-22 21:46:00,1.6542,1.6543,1.6542,1.6543,201099998.0
2007-05-22 21:47:00,1.6543,1.6543,1.6542,1.6542,43099998.0
2007-05-22 21:48:00,1.65398,1.65403,1.65395,1.654,167200000.0
2007-05-22 21:49:00,1.6542,1.6542,1.6542,1.6542,178699998.0
2007-05-22 21:50:00,1.6542,1.6542,1.6542,1.6542,110899997.0
2007-05-22 21:51:00,1.6542,1.6543,1.65415,1.6542,377399998.0
2007-05-22 21:52:00,1.6543,1.6543,1.65415,1.6542,539299998.0
2007-05-22 21:53:00,1.6542,1.6543,1.6542,1.65425,846500001.0
2007-05-22 21:54:00,1.6542,1.6542,1.65415,1.6542,415099997.0
2007-05-22 21:55:00,1.6542,1.6542,1.6542,1.6542,34299999.0
2007-05-22 21:56:00,1.6542,1.6542,1.6542,1.6542,68599998.0
2007-05-22 21:57:00,1.6542,1.6543,1.65415,1.6542,835800011.0
2007-05-22 21:58:00,1.65415,1.6542,1.65405,1.65405,543700011.0
2007-05-22 21:59:00,1.6541,1.6541,1.6538,1.6539,1170699997.0
2007-05-22 22:00:00,1.65385,1.6539,1.6538,1.6538,473399990.0
2007-05-22 22:01:00,1.65375,1.6538,1.6536,1.6536,610700005.0
2007-05-22 22:02:00,1.6536,1.6537,1.65355,1.6537,689200010.0
2007-05-22 22:03:00,1.6536,1.6537,1.6535,1.6535,2017099989.0
2007-05-22 22:04:00,1.6535,1.6536,1.6535,1.6536,740000006.0
2007-05-22 22:05:00,1.6536,1.6537,1.6534,1.65345,1248800000.0
2007-05-22 22:06:00,1.6536,1.6538,1.6533,1.6533,310500000.0
2007-05-22 22:07:00,1.6534,1.6534,1.6532,1.6534,310500000.0
2007-05-22 22:08:00,1.6534,1.6534,1.6534,1.6534,1600000.0
2007-05-22 22:09:00,1.6534,1.6534,1.6533,1.6533,281600001.0
2007-05-22 22:10:00,1.6533,1.6534,1.65325,1.65325,348400000.0
2007-05-22 22:11:00,1.65325,1.6533,1.6531,1.6533,2025700000.0
2007-05-22 22:12:00,1.6533,1.6533,1.65315,1.6533,638400001.0
2007-05-22 22:13:00,1.6533,1.6533,1.6532,1.6533,441499996.0
2007-05-22 22:14:00,1.6533,1.6533,1.6533,1.6533,292500000.0
2007-05-22 22:15:00,1.6533,1.6534,1.6533,1.6534,109200000.0
2007-05-22 22:16:00,1.6534,1.6534,1.6534,1.6534,18400000.0
2007-05-22 22:17:00,1.6534,1.6534,1.6533,1.6534,128000001.0
2007-05-22 22:18:00,1.65325,1.6535,1.65325,1.6535,970499992.0
2007-05-22 22:19:00,1.6535,1.6536,1.6535,1.6535,173499999.0
2007-05-22 22:20:00,1.6535,1.6535,1.6533,1.6534,528900002.0
2007-05-22 22:21:00,1.6534,1.6535,1.65335,1.6535,389500001.0
2007-05-22 22:22:00,1.6535,1.6535,1.6534,1.6535,183900000.0
2007-05-22 22:23:00,1.6535,1.6535,1.6533,1.6534,936700001.0
2007-05-22 22:24:00,1.6535,1.6535,1.6534,1.65345,419699999.0
2007-05-22 22:25:00,1.65335,1.6534,1.65296,1.65332,364299999.0
2007-05-22 22:26:00,1.65334,1.65334,1.65317,1.65329,193599999.0
2007-05-22 22:27:00,1.6535,1.6535,1.6535,1.6535,42400000.0
2007-05-22 22:28:00,1.6536,1.6537,1.6535,1.6536,321600000.0
2007-05-22 22:29:00,1.6536,1.6536,1.6534,1.6535,875700001.0
2007-05-22 22:30:00,1.6535,1.6536,1.6535,1.6536,195900000.0
2007-05-22 22:31:00,1.6536,1.6536,1.6534,1.6534,286199998.0
2007-05-22 22:32:00,1.6535,1.6535,1.6535,1.6535,369599999.0
2007-05-22 22:33:00,1.6535,1.6535,1.6535,1.6535,107199998.0
2007-05-22 22:34:00,1.6535,1.6535,1.6534,1.6534,207999998.0
2007-05-22 22:35:00,1.6535,1.6535,1.6535,1.6535,97600000.0
2007-05-22 22:36:00,1.6535,1.6535,1.6535,1.6535,62600000.0
2007-05-22 22:37:00,1.6535,1.6536,1.6535,1.6536,147100000.0
2007-05-22 22:38:00,1.6535,1.6536,1.6535,1.6535,193299996.0
2007-05-22 22:39:00,1.6536,1.6536,1.6536,1.6536,2300000.0
2007-05-22 22:40:00,1.6536,1.6536,1.6536,1.6536,13600000.0
2007-05-22 22:41:00,1.6536,1.6536,1.6536,1.6536,7200000.0
2007-05-22 22:42:00,1.65341,1.65348,1.65335,1.65337,54400000.0
2007-05-22 22:43:00,1.65349,1.65349,1.65323,1.65323,123899998.0
2007-05-22 22:44:00,1.6536,1.6536,1.6535,1.6535,30400000.0
2007-05-22 22:45:00,1.65325,1.6534,1.65323,1.65323,145599996.0
2007-05-22 22:46:00,1.6536,1.6536,1.6536,1.6536,282600001.0
2007-05-22 22:47:00,1.6536,1.6536,1.6536,1.6536,79200000.0
2007-05-22 22:48:00,1.65327,1.65333,1.65325,1.65332,114399998.0
2007-05-22 22:49:00,1.6536,1.6536,1.65355,1.65355,91800000.0
2007-05-22 22:50:00,1.65355,1.6536,1.65355,1.6536,59800000.0
2007-05-22 22:51:00,1.6536,1.6537,1.6536,1.6537,25600000.0
2007-05-22 22:52:00,1.6537,1.6537,1.6536,1.6536,24800001.0
2007-05-22 22:53:00,1.6537,1.6537,1.6536,1.6536,140800000.0
2007-05-22 22:54:00,1.6536,1.6536,1.6536,1.6536,16000000.0
2007-05-22 22:55:00,1.6536,1.6537,1.6536,1.6537,82400000.0
2007-05-22 22:56:00,1.6537,1.6538,1.6537,1.6537,675099998.0
2007-05-22 22:57:00,1.6538,1.654,1.6537,1.6537,546499996.0
2007-05-22 22:58:00,1.6537,1.6537,1.6537,1.6537,173900002.0
2007-05-22 22:59:00,1.6537,1.6537,1.6535,1.6537,570199996.0
2007-05-22 23:00:00,1.6538,1.6538,1.6536,1.6537,267299999.0
2007-05-22 23:01:00,1.6538,1.6538,1.6535,1.6537,381300002.0
2007-05-22 23:02:00,1.6536,1.6538,1.6536,1.6538,181500003.0
2007-05-22 23:03:00,1.6538,1.6538,1.6537,1.6537,171399997.0
2007-05-22 23:04:00,1.6538,1.654,1.6538,1.6538,346300000.0
2007-05-22 23:05:00,1.6539,1.6539,1.6537,1.6537,126000000.0
2007-05-22 23:06:00,1.6538,1.6538,1.6537,1.6538,76700000.0
2007-05-22 23:07:00,1.6538,1.6539,1.6538,1.6539,92600000.0
2007-05-22 23:08:00,1.6538,1.6538,1.6538,1.6538,13600000.0
2007-05-22 23:09:00,1.6538,1.6538,1.6536,1.6536,67900000.0
2007-05-22 23:10:00,1.6536,1.6536,1.6533,1.6534,718399997.0
2007-05-22 23:11:00,1.65345,1.6535,1.6533,1.6533,692400004.0
2007-05-22 23:12:00,1.6534,1.6534,1.6534,1.6534,29500000.0
2007-05-22 23:13:00,1.6534,1.6534,1.6534,1.6534,50400000.0
2007-05-22 23:14:00,1.6534,1.6534,1.6534,1.6534,52800000.0
2007-05-22 23:15:00,1.6534,1.6535,1.6534,1.6535,157600000.0
2007-05-22 23:16:00,1.6535,1.6535,1.6535,1.6535,68800000.0
2007-05-22 23:17:00,1.6535,1.6535,1.6534,1.6535,140700000.0
2007-05-22 23:18:00,1.65287,1.65315,1.65287,1.6531,53600000.0
2007-05-22 23:19:00,1.6535,1.6535,1.6535,1.6535,9600000.0
2007-05-22 23:20:00,1.65323,1.65335,1.65294,1.65335,136000000.0
2007-05-22 23:21:00,1.6535,1.6535,1.6535,1.6535,35200000.0
2007-05-22 23:22:00,1.6535,1.6535,1.6535,1.6535,25600000.0
2007-05-22 23:23:00,1.6535,1.6535,1.6533,1.6533,114400000.0
2007-05-22 23:24:00,1.6533,1.6534,1.6533,1.6534,100400000.0
2007-05-22 23:25:00,1.6533,1.6534,1.6532,1.6534,474300001.0
2007-05-22 23:26:00,1.6534,1.6534,1.6534,1.6534,238400000.0
2007-05-22 23:27:00,1.6534,1.6534,1.6534,1.6534,47900000.0
2007-05-22 23:28:00,1.65335,1.6534,1.65335,1.6534,68700000.0
2007-05-22 23:29:00,1.6534,1.6535,1.6534,1.6535,283899998.0
2007-05-22 23:30:00,1.6535,1.6536,1.6533,1.6534,354999998.0
2007-05-22 23:31:00,1.65323,1.65356,1.65317,1.65343,226400000.0
2007-05-22 23:32:00,1.6535,1.6535,1.6534,1.6534,85400002.0
2007-05-22 23:33:00,1.6536,1.6536,1.6535,1.6536,128399998.0
2007-05-22 23:34:00,1.6536,1.6536,1.6534,1.6535,239600000.0
2007-05-22 23:35:00,1.6536,1.6536,1.6535,1.6535,373100000.0
2007-05-22 23:36:00,1.6535,1.6535,1.6534,1.6534,91800000.0
2007-05-22 23:37:00,1.65345,1.65345,1.65345,1.65345,5600000.0
2007-05-22 23:38:00,1.6534,1.65345,1.6534,1.65345,79800000.0
2007-05-22 23:39:00,1.6534,1.6534,1.6534,1.6534,60700000.0
2007-05-22 23:40:00,1.6534,1.6535,1.6534,1.6535,244199998.0
2007-05-22 23:41:00,1.6535,1.65355,1.6535,1.65355,54400000.0
2007-05-22 23:42:00,1.65355,1.6537,1.6534,1.6537,292299996.0
2007-05-22 23:43:00,1.65393,1.65393,1.65317,1.65356,200000003.0
2007-05-22 23:44:00,1.6538,1.65415,1.6536,1.6537,268200000.0
2007-05-22 23:45:00,1.6537,1.65405,1.6537,1.654,184800000.0
2007-05-22 23:46:00,1.654,1.654,1.6539,1.6539,95100002.0
2007-05-22 23:47:00,1.654,1.654,1.654,1.654,34400000.0
2007-05-22 23:48:00,1.65397,1.654,1.65378,1.65391,1224699987.0
2007-05-22 23:49:00,1.654,1.654,1.6539,1.6539,323999998.0
2007-05-22 23:50:00,1.6539,1.6539,1.6539,1.6539,31100000.0
2007-05-22 23:51:00,1.6539,1.6539,1.65385,1.65385,103600000.0
2007-05-22 23:52:00,1.65385,1.65385,1.65385,1.65385,16800000.0
2007-05-22 23:53:00,1.6539,1.6539,1.6538,1.6539,261500000.0
2007-05-22 23:54:00,1.6539,1.6539,1.6539,1.6539,27200000.0
2007-05-22 23:55:00,1.6539,1.6539,1.6537,1.6537,427500002.0
2007-05-22 23:56:00,1.6537,1.6537,1.65365,1.65365,183600004.0
2007-05-22 23:57:00,1.6537,1.6537,1.6537,1.6537,262600008.0
2007-05-22 23:58:00,1.65375,1.65375,1.65365,1.65365,231800002.0
2007-05-22 23:59:00,1.6537,1.6537,1.6537,1.6537,271200010.0
2007-05-23 00:00:00,1.6537,1.6537,1.65365,1.65365,555600010.0
2007-05-23 00:01:00,1.6536,1.65365,1.65355,1.65365,80800000.0
2007-05-23 00:02:00,1.65365,1.6538,1.65355,1.6537,211899999.0
2007-05-23 00:03:00,1.6538,1.6539,1.6538,1.6539,73100000.0
2007-05-23 00:04:00,1.6539,1.6539,1.6537,1.6537,199400001.0
2007-05-23 00:05:00,1.65354,1.65364,1.65334,1.65334,44699999.0
2007-05-23 00:06:00,1.65333,1.65359,1.65321,1.65359,74299999.0
2007-05-23 00:07:00,1.65317,1.65341,1.65317,1.65341,330199994.0
2007-05-23 00:08:00,1.6537,1.6537,1.6537,1.6537,16000000.0
2007-05-23 00:09:00,1.6537,1.6537,1.6537,1.6537,16000000.0
2007-05-23 00:10:00,1.6537,1.6537,1.6537,1.6537,16000000.0
2007-05-23 00:11:00,1.6537,1.6538,1.65365,1.6537,62899999.0
2007-05-23 00:12:00,1.6537,1.6538,1.6537,1.6538,190000002.0
2007-05-23 00:13:00,1.65327,1.65347,1.65327,1.65347,322600002.0
2007-05-23 00:14:00,1.6537,1.6537,1.6537,1.6537,75900000.0
2007-05-23 00:15:00,1.6537,1.6537,1.6536,1.6536,126799999.0
2007-05-23 00:16:00,1.6536,1.6536,1.6536,1.6536,130700001.0
2007-05-23 00:17:00,1.6536,1.6536,1.6536,1.6536,138700001.0
2007-05-23 00:18:00,1.65313,1.65345,1.65313,1.65345,52600000.0
2007-05-23 00:19:00,1.6536,1.6536,1.65355,1.65355,183399998.0
2007-05-23 00:20:00,1.6536,1.6536,1.6536,1.6536,13600000.0
2007-05-23 00:21:00,1.65345,1.65345,1.65342,1.65342,75200000.0
2007-05-23 00:22:00,1.65362,1.65362,1.65346,1.6535,91300000.0
2007-05-23 00:23:00,1.6536,1.6536,1.6536,1.6536,34299999.0
2007-05-23 00:24:00,1.6536,1.6537,1.65355,1.6537,134099998.0
2007-05-23 00:25:00,1.6536,1.6537,1.65355,1.6536,227700007.0
2007-05-23 00:26:00,1.6536,1.6536,1.65355,1.65355,365900003.0
2007-05-23 00:27:00,1.6536,1.6536,1.6535,1.6536,110500001.0
2007-05-23 00:28:00,1.6536,1.6536,1.6535,1.6535,32700001.0
2007-05-23 00:29:00,1.6536,1.6536,1.6535,1.6535,72100000.0
2007-05-23 00:30:00,1.65355,1.65355,1.65355,1.65355,8600000.0
2007-05-23 00:31:00,1.65346,1.65346,1.65333,1.65333,159400002.0
2007-05-23 00:32:00,1.65355,1.65355,1.6535,1.6535,97300001.0
2007-05-23 00:33:00,1.6536,1.6536,1.6536,1.6536,7200000.0
2007-05-23 00:34:00,1.6536,1.6536,1.6535,1.6536,39900001.0
2007-05-23 00:35:00,1.65301,1.65327,1.65295,1.65313,217300005.0
2007-05-23 00:36:00,1.65344,1.65346,1.65319,1.65346,267600005.0
2007-05-23 00:37:00,1.6536,1.6536,1.6536,1.6536,114400002.0
2007-05-23 00:38:00,1.6536,1.6536,1.6535,1.6536,317300000.0
2007-05-23 00:39:00,1.65335,1.65354,1.65323,1.65332,459999998.0
2007-05-23 00:40:00,1.65344,1.65354,1.65327,1.65346,1015899995.0
2007-05-23 00:41:00,1.6537,1.6537,1.6535,1.6536,545099997.0
2007-05-23 00:42:00,1.6536,1.6536,1.65355,1.65355,677500005.0
2007-05-23 00:43:00,1.65355,1.6536,1.65355,1.6536,219000008.0
2007-05-23 00:44:00,1.6536,1.6536,1.6536,1.6536,196100007.0
2007-05-23 00:45:00,1.65342,1.65349,1.65335,1.65337,862699997.0
2007-05-23 00:46:00,1.6536,1.6536,1.6536,1.6536,240600006.0
2007-05-23 00:47:00,1.6536,1.6536,1.6536,1.6536,378500010.0
2007-05-23 00:48:00,1.6536,1.65385,1.6536,1.6537,189200001.0
2007-05-23 00:49:00,1.6537,1.6539,1.65365,1.6537,1264399999.0
2007-05-23 00:50:00,1.6537,1.6539,1.65365,1.6537,1204799999.0
2007-05-23 00:51:00,1.6537,1.65395,1.6537,1.6537,564599998.0
2007-05-23 00:52:00,1.65365,1.6541,1.65365,1.654,1630200014.0
2007-05-23 00:53:00,1.654,1.6542,1.6538,1.6539,531900010.0
2007-05-23 00:54:00,1.6539,1.6541,1.6539,1.654,425300003.0
2007-05-23 00:55:00,1.654,1.6541,1.65395,1.65395,159000001.0
2007-05-23 00:56:00,1.654,1.6541,1.654,1.654,101499999.0
2007-05-23 00:57:00,1.654,1.6541,1.6539,1.654,327199999.0
2007-05-23 00:58:00,1.654,1.6542,1.654,1.6542,331500002.0
2007-05-23 00:59:00,1.6542,1.6542,1.65405,1.6542,499400001.0
2007-05-23 01:00:00,1.65415,1.6542,1.6537,1.6539,760699999.0
2007-05-23 01:01:00,1.6539,1.6541,1.6538,1.654,666500007.0
2007-05-23 01:02:00,1.654,1.654,1.654,1.654,32700001.0
2007-05-23 01:03:00,1.65376,1.65397,1.65363,1.65391,219800001.0
2007-05-23 01:04:00,1.65361,1.65385,1.6535,1.65371,1276200005.0
2007-05-23 01:05:00,1.654,1.6542,1.654,1.6541,261999995.0
2007-05-23 01:06:00,1.65415,1.65415,1.6541,1.6541,177600000.0
2007-05-23 01:07:00,1.6541,1.6543,1.6541,1.65425,96800000.0
2007-05-23 01:08:00,1.65425,1.6543,1.65425,1.6543,2400000.0
2007-05-23 01:09:00,1.6543,1.6546,1.65425,1.65455,103400000.0
2007-05-23 01:10:00,1.6546,1.65465,1.6544,1.65445,424999995.0
2007-05-23 01:11:00,1.65435,1.65435,1.65358,1.65415,237600000.0
2007-05-23 01:12:00,1.65445,1.65445,1.6543,1.6543,230000000.0
2007-05-23 01:13:00,1.65435,1.6544,1.65435,1.6544,218299999.0
2007-05-23 01:14:00,1.65435,1.6544,1.65435,1.6544,159200003.0
2007-05-23 01:15:00,1.6544,1.6545,1.65435,1.6545,206299994.0
2007-05-23 01:16:00,1.6545,1.65455,1.6545,1.65455,19200000.0
2007-05-23 01:17:00,1.6545,1.65465,1.6545,1.6545,182400001.0
2007-05-23 01:18:00,1.6545,1.65455,1.6545,1.65455,67000000.0
2007-05-23 01:19:00,1.65455,1.65455,1.65455,1.65455,5600000.0
2007-05-23 01:20:00,1.65441,1.65446,1.65433,1.65446,96500000.0
2007-05-23 01:21:00,1.65446,1.65456,1.6544,1.65447,68700000.0
2007-05-23 01:22:00,1.6545,1.6545,1.65415,1.65415,36900000.0
2007-05-23 01:23:00,1.65455,1.6546,1.65445,1.6546,147200000.0
2007-05-23 01:24:00,1.6546,1.6546,1.6545,1.65455,312499997.0
2007-05-23 01:25:00,1.6545,1.6545,1.6545,1.6545,209600000.0
2007-05-23 01:26:00,1.6545,1.6545,1.6545,1.6545,20000000.0
2007-05-23 01:27:00,1.6545,1.6545,1.6545,1.6545,112000004.0
2007-05-23 01:28:00,1.6542,1.65426,1.65383,1.65423,1571000002.0
2007-05-23 01:29:00,1.6545,1.6545,1.6545,1.6545,17600000.0
2007-05-23 01:30:00,1.6545,1.6545,1.65445,1.65445,410100000.0
2007-05-23 01:31:00,1.6545,1.6545,1.6545,1.6545,52800001.0
2007-05-23 01:32:00,1.6545,1.6545,1.6545,1.6545,29200001.0
2007-05-23 01:33:00,1.65434,1.65451,1.65372,1.65386,182600001.0
2007-05-23 01:34:00,1.65365,1.65438,1.65365,1.65438,247300001.0
2007-05-23 01:35:00,1.6545,1.6545,1.6545,1.6545,54400001.0
2007-05-23 01:36:00,1.6545,1.6545,1.6545,1.6545,32800001.0
2007-05-23 01:37:00,1.6545,1.6545,1.6545,1.6545,387200007.0
2007-05-23 01:38:00,1.6545,1.6545,1.6545,1.6545,97300000.0
2007-05-23 01:39:00,1.65395,1.65444,1.65395,1.65444,59900000.0
2007-05-23 01:40:00,1.6545,1.65455,1.6545,1.65455,71000000.0
2007-05-23 01:41:00,1.65386,1.65435,1.65386,1.65435,352399994.0
2007-05-23 01:42:00,1.65445,1.65445,1.65428,1.65435,344999993.0
2007-05-23 01:43:00,1.6545,1.6545,1.6545,1.6545,273700000.0
2007-05-23 01:44:00,1.6545,1.6545,1.6545,1.6545,131100000.0
2007-05-23 01:45:00,1.6545,1.65455,1.6545,1.6545,180999999.0
2007-05-23 01:46:00,1.6545,1.6545,1.6545,1.6545,33500000.0
2007-05-23 01:47:00,1.6545,1.6545,1.65445,1.65445,659500002.0
2007-05-23 01:48:00,1.6545,1.6547,1.65445,1.6546,701099999.0
2007-05-23 01:49:00,1.6546,1.6546,1.6545,1.6545,302500000.0
2007-05-23 01:50:00,1.6545,1.6545,1.6545,1.6545,31900000.0
2007-05-23 01:51:00,1.6545,1.6545,1.6545,1.6545,125200000.0
2007-05-23 01:52:00,1.65411,1.65438,1.65392,1.65438,218099998.0
2007-05-23 01:53:00,1.6545,1.6546,1.6545,1.6546,41600000.0
2007-05-23 01:54:00,1.6546,1.65465,1.6546,1.65465,26400000.0
2007-05-23 01:55:00,1.65465,1.65465,1.65465,1.65465,1600000.0
2007-05-23 01:56:00,1.65465,1.65475,1.65465,1.65475,180000000.0
2007-05-23 01:57:00,1.6547,1.6547,1.6545,1.6547,764699999.0
2007-05-23 01:58:00,1.6547,1.6547,1.6547,1.6547,20800000.0
2007-05-23 01:59:00,1.6547,1.6547,1.6546,1.6546,82599999.0
2007-05-23 02:00:00,1.65465,1.6547,1.6544,1.6545,944500007.0
2007-05-23 02:01:00,1.6545,1.6545,1.6545,1.6545,7800000.0
2007-05-23 02:02:00,1.6545,1.6545,1.6542,1.6543,1011700015.0
2007-05-23 02:03:00,1.6542,1.6545,1.6542,1.6544,447699998.0
2007-05-23 02:04:00,1.6544,1.6545,1.6544,1.6544,74100001.0
2007-05-23 02:05:00,1.6543,1.6544,1.6543,1.65435,116600002.0
2007-05-23 02:06:00,1.6544,1.6544,1.6543,1.6544,9700000.0
2007-05-23 02:07:00,1.6543,1.6544,1.6543,1.6544,8800000.0
2007-05-23 02:08:00,1.65392,1.65401,1.65375,1.6539,195000000.0
2007-05-23 02:09:00,1.65399,1.6542,1.65399,1.6542,41500000.0
2007-05-23 02:10:00,1.6539,1.65417,1.6539,1.65417,202600000.0
2007-05-23 02:11:00,1.6542,1.65422,1.65398,1.65398,888899997.0
2007-05-23 02:12:00,1.6544,1.6544,1.6543,1.6543,264399998.0
2007-05-23 02:13:00,1.6543,1.6543,1.6543,1.6543,239299998.0
2007-05-23 02:14:00,1.6542,1.6542,1.6539,1.6539,880800001.0
2007-05-23 02:15:00,1.6539,1.6539,1.6537,1.6537,125600001.0
2007-05-23 02:16:00,1.6537,1.6537,1.6533,1.65365,585400005.0
2007-05-23 02:17:00,1.6537,1.6537,1.6537,1.6537,98700000.0
2007-05-23 02:18:00,1.6537,1.65375,1.6534,1.6534,563900000.0
2007-05-23 02:19:00,1.6537,1.6537,1.653,1.6531,1296500011.0
2007-05-23 02:20:00,1.6532,1.65365,1.6531,1.65345,1295100019.0
2007-05-23 02:21:00,1.65345,1.6535,1.6533,1.6533,929600005.0
2007-05-23 02:22:00,1.6533,1.6534,1.6533,1.6533,1248400017.0
2007-05-23 02:23:00,1.6534,1.6534,1.6531,1.6533,1101600009.0
2007-05-23 02:24:00,1.6532,1.6533,1.653,1.6532,1373900005.0
2007-05-23 02:25:00,1.6532,1.6532,1.6531,1.6532,388300005.0
2007-05-23 02:26:00,1.6533,1.6533,1.6532,1.6532,460500000.0
2007-05-23 02:27:00,1.6532,1.6533,1.6532,1.6533,637800009.0
2007-05-23 02:28:00,1.6533,1.6533,1.6532,1.6532,260400000.0
2007-05-23 02:29:00,1.6532,1.6532,1.65315,1.65315,451199998.0
2007-05-23 02:30:00,1.6532,1.6532,1.65315,1.6532,542799998.0
2007-05-23 02:31:00,1.6532,1.6532,1.6532,1.6532,245199996.0
2007-05-23 02:32:00,1.6532,1.6532,1.65305,1.6531,171800003.0
2007-05-23 02:33:00,1.6531,1.6531,1.6531,1.6531,177200001.0
2007-05-23 02:34:00,1.6531,1.6531,1.653,1.65305,142399998.0
2007-05-23 02:35:00,1.6531,1.6531,1.6531,1.6531,35200000.0
2007-05-23 02:36:00,1.6531,1.6532,1.6531,1.6532,238100001.0
2007-05-23 02:37:00,1.6532,1.6532,1.65315,1.6532,100400000.0
2007-05-23 02:38:00,1.6532,1.6532,1.65295,1.65305,785900003.0
2007-05-23 02:39:00,1.6531,1.6531,1.653,1.653,249400001.0
2007-05-23 02:40:00,1.653,1.653,1.6529,1.6529,502499995.0
2007-05-23 02:41:00,1.65295,1.65305,1.65295,1.65305,52800000.0
2007-05-23 02:42:00,1.65305,1.6531,1.653,1.6531,40300000.0
2007-05-23 02:43:00,1.6531,1.6532,1.65295,1.653,510100005.0
2007-05-23 02:44:00,1.653,1.653,1.65295,1.653,139700004.0
2007-05-23 02:45:00,1.653,1.653,1.6529,1.6529,428600004.0
2007-05-23 02:46:00,1.6529,1.6529,1.6529,1.6529,395199997.0
2007-05-23 02:47:00,1.6529,1.653,1.6529,1.653,321500009.0
2007-05-23 02:48:00,1.653,1.653,1.6529,1.653,606000007.0
2007-05-23 02:49:00,1.653,1.6532,1.65295,1.6532,687699999.0
2007-05-23 02:50:00,1.6532,1.6532,1.6531,1.6531,72000001.0
2007-05-23 02:51:00,1.6531,1.6531,1.6531,1.6531,448900001.0
2007-05-23 02:52:00,1.6531,1.6532,1.6531,1.6532,77500000.0
2007-05-23 02:53:00,1.6532,1.6532,1.6532,1.6532,66400000.0
2007-05-23 02:54:00,1.6532,1.6532,1.6531,1.6532,501100000.0
2007-05-23 02:55:00,1.6532,1.65325,1.6532,1.6532,1194199987.0
2007-05-23 02:56:00,1.6532,1.6532,1.6531,1.6532,227000002.0
2007-05-23 02:57:00,1.6532,1.6532,1.6531,1.6532,519100003.0
2007-05-23 02:58:00,1.6532,1.6532,1.6531,1.6531,850400008.0
2007-05-23 02:59:00,1.6531,1.6532,1.6531,1.6532,1508800002.0
2007-05-23 03:00:00,1.6532,1.6532,1.6531,1.6531,1508800002.0
2007-05-23 03:01:00,1.6531,1.6532,1.6531,1.6532,1338200000.0
2007-05-23 03:02:00,1.6532,1.6532,1.6532,1.6532,71600000.0
2007-05-23 03:03:00,1.6532,1.6532,1.6532,1.6532,500000.0
2007-05-23 03:04:00,1.6532,1.6534,1.6532,1.6534,295999998.0
2007-05-23 03:05:00,1.65335,1.6534,1.6531,1.6532,1118599993.0
2007-05-23 03:06:00,1.6531,1.65345,1.6531,1.6534,350400003.0
2007-05-23 03:07:00,1.6534,1.6534,1.6532,1.6532,687300004.0
2007-05-23 03:08:00,1.6532,1.6534,1.6532,1.6533,543900003.0
2007-05-23 03:09:00,1.6533,1.6533,1.6531,1.6531,586100001.0
2007-05-23 03:10:00,1.6531,1.6532,1.6531,1.6532,342200001.0
2007-05-23 03:11:00,1.6532,1.6532,1.6531,1.6531,683900010.0
2007-05-23 03:12:00,1.6532,1.6533,1.6531,1.6533,892600006.0
2007-05-23 03:13:00,1.6533,1.6533,1.6531,1.6532,338899999.0
2007-05-23 03:14:00,1.65325,1.65325,1.65325,1.65325,5600000.0
2007-05-23 03:15:00,1.65325,1.65325,1.6531,1.6531,88000000.0
2007-05-23 03:16:00,1.6531,1.6533,1.6531,1.6533,209599999.0
2007-05-23 03:17:00,1.6533,1.6533,1.6533,1.6533,40000000.0
2007-05-23 03:18:00,1.6533,1.6533,1.65315,1.65315,133600000.0
2007-05-23 03:19:00,1.6532,1.6532,1.65315,1.65315,29600000.0
2007-05-23 03:20:00,1.6531,1.6532,1.6531,1.6532,150400005.0
2007-05-23 03:21:00,1.6532,1.6532,1.65315,1.6532,451200003.0
2007-05-23 03:22:00,1.6532,1.6533,1.6532,1.6532,224800000.0
2007-05-23 03:23:00,1.6532,1.6532,1.6532,1.6532,20000000.0
2007-05-23 03:24:00,1.65282,1.65293,1.65281,1.65285,158099999.0
2007-05-23 03:25:00,1.6532,1.6532,1.6532,1.6532,34400000.0
2007-05-23 03:26:00,1.6532,1.6532,1.6532,1.6532,6200000.0
2007-05-23 03:27:00,1.6532,1.6533,1.65315,1.6532,222399998.0
2007-05-23 03:28:00,1.6532,1.6532,1.65315,1.65315,60799999.0
2007-05-23 03:29:00,1.6532,1.6532,1.6532,1.6532,20000000.0
2007-05-23 03:30:00,1.65315,1.6533,1.65315,1.6533,30399999.0
2007-05-23 03:31:00,1.6533,1.6534,1.6532,1.6533,794400006.0
2007-05-23 03:32:00,1.6533,1.65335,1.6532,1.6533,773900007.0
2007-05-23 03:33:00,1.6533,1.6534,1.6532,1.6533,301099999.0
2007-05-23 03:34:00,1.65325,1.6534,1.6532,1.65335,452500004.0
2007-05-23 03:35:00,1.65335,1.65335,1.65325,1.65335,97600000.0
2007-05-23 03:36:00,1.65335,1.6534,1.6533,1.6534,411899998.0
2007-05-23 03:37:00,1.65345,1.6535,1.6534,1.6535,161400002.0
2007-05-23 03:38:00,1.6534,1.6534,1.6534,1.6534,40000000.0
2007-05-23 03:39:00,1.6534,1.6535,1.6534,1.6534,332799999.0
2007-05-23 03:40:00,1.6534,1.6534,1.6534,1.6534,38400002.0
2007-05-23 03:41:00,1.6534,1.6534,1.6534,1.6534,120000000.0
2007-05-23 03:42:00,1.6534,1.6536,1.6534,1.6536,471100002.0
2007-05-23 03:43:00,1.6536,1.6536,1.6534,1.6535,141600000.0
2007-05-23 03:44:00,1.6535,1.6535,1.6534,1.6535,209499998.0
2007-05-23 03:45:00,1.6535,1.65355,1.6535,1.65355,89499999.0
2007-05-23 03:46:00,1.6536,1.6536,1.6536,1.6536,21600000.0
2007-05-23 03:47:00,1.65365,1.65365,1.65345,1.6535,227200001.0
2007-05-23 03:48:00,1.6535,1.65355,1.6534,1.6535,425000000.0
2007-05-23 03:49:00,1.6535,1.6535,1.6534,1.65345,507499999.0
2007-05-23 03:50:00,1.6535,1.6536,1.6535,1.6536,305299998.0
2007-05-23 03:51:00,1.6533,1.65341,1.65316,1.65335,169599999.0
2007-05-23 03:52:00,1.6536,1.65365,1.6536,1.6536,96000000.0
2007-05-23 03:53:00,1.6536,1.65365,1.65355,1.65365,22400000.0
2007-05-23 03:54:00,1.6536,1.65365,1.65355,1.65365,24800000.0
2007-05-23 03:55:00,1.65365,1.65365,1.65355,1.65355,38400000.0
2007-05-23 03:56:00,1.6536,1.6536,1.6535,1.6536,164800000.0
2007-05-23 03:57:00,1.6536,1.6536,1.6535,1.6536,197600000.0
2007-05-23 03:58:00,1.65274,1.65314,1.65274,1.65314,94200000.0
2007-05-23 03:59:00,1.6536,1.6536,1.6535,1.6535,84000000.0
2007-05-23 04:00:00,1.65355,1.65365,1.6535,1.65365,179899999.0
2007-05-23 04:01:00,1.65365,1.65365,1.6535,1.6535,408499999.0
2007-05-23 04:02:00,1.6535,1.6537,1.6535,1.6535,408500002.0
2007-05-23 04:03:00,1.65365,1.65375,1.6536,1.65365,114100000.0
2007-05-23 04:04:00,1.65365,1.65375,1.65365,1.6537,89600000.0
2007-05-23 04:05:00,1.65365,1.65375,1.6536,1.65375,246100000.0
2007-05-23 04:06:00,1.6536,1.6538,1.6536,1.6536,375300002.0
2007-05-23 04:07:00,1.6536,1.6536,1.6535,1.6535,279900000.0
2007-05-23 04:08:00,1.6535,1.6535,1.6535,1.6535,70400000.0
2007-05-23 04:09:00,1.6535,1.6536,1.65345,1.6535,729200001.0
2007-05-23 04:10:00,1.6535,1.6536,1.6534,1.6535,1689899992.0
2007-05-23 04:11:00,1.65345,1.6536,1.65345,1.65355,253200001.0
2007-05-23 04:12:00,1.65342,1.65342,1.65318,1.65322,67899998.0
2007-05-23 04:13:00,1.6536,1.6536,1.6536,1.6536,19200001.0
2007-05-23 04:14:00,1.6536,1.6536,1.6536,1.6536,38400002.0
2007-05-23 04:15:00,1.6536,1.6536,1.6536,1.6536,63999999.0
2007-05-23 04:16:00,1.65347,1.65352,1.65324,1.65352,85400000.0
2007-05-23 04:17:00,1.6537,1.6537,1.6536,1.6536,37600000.0
2007-05-23 04:18:00,1.65344,1.65356,1.65319,1.65333,91200000.0
2007-05-23 04:19:00,1.6537,1.65375,1.6537,1.65375,135100002.0
2007-05-23 04:20:00,1.65375,1.65375,1.65375,1.65375,5600000.0
2007-05-23 04:21:00,1.65375,1.65375,1.65365,1.65365,348700005.0
2007-05-23 04:22:00,1.6537,1.6537,1.6537,1.6537,134400004.0
2007-05-23 04:23:00,1.65342,1.65342,1.65293,1.65322,262300000.0
2007-05-23 04:24:00,1.65336,1.65336,1.65318,1.65332,360500000.0
2007-05-23 04:25:00,1.6537,1.6537,1.6537,1.6537,788800005.0
2007-05-23 04:26:00,1.65337,1.65337,1.65309,1.65327,161899998.0
2007-05-23 04:27:00,1.6537,1.6537,1.6537,1.6537,232800002.0
2007-05-23 04:28:00,1.6537,1.6537,1.65365,1.6537,363000001.0
2007-05-23 04:29:00,1.65294,1.65345,1.65294,1.65345,247100002.0
2007-05-23 04:30:00,1.6537,1.6537,1.65365,1.6537,375800003.0
2007-05-23 04:31:00,1.6537,1.6537,1.6537,1.6537,27200001.0
2007-05-23 04:32:00,1.65365,1.65375,1.65365,1.65365,463900007.0
2007-05-23 04:33:00,1.65375,1.65375,1.65375,1.65375,5600000.0
2007-05-23 04:34:00,1.65339,1.6534,1.65317,1.6534,584600001.0
2007-05-23 04:35:00,1.6537,1.6537,1.65365,1.65365,112600003.0
2007-05-23 04:36:00,1.6537,1.6537,1.6535,1.6535,872000007.0
2007-05-23 04:37:00,1.65345,1.6541,1.65345,1.654,1499200003.0
2007-05-23 04:38:00,1.654,1.654,1.6539,1.6539,81500002.0
2007-05-23 04:39:00,1.654,1.65415,1.6539,1.654,657200018.0
2007-05-23 04:40:00,1.654,1.6544,1.654,1.6543,862600016.0
2007-05-23 04:41:00,1.6544,1.6544,1.65415,1.6543,1111899996.0
2007-05-23 04:42:00,1.6543,1.6544,1.6543,1.6543,1254300013.0
2007-05-23 04:43:00,1.6543,1.6543,1.6543,1.6543,352600008.0
2007-05-23 04:44:00,1.6543,1.6543,1.65425,1.65425,949000017.0
2007-05-23 04:45:00,1.65425,1.6544,1.65425,1.6544,403400001.0
2007-05-23 04:46:00,1.6544,1.6545,1.6544,1.6544,1378000056.0
2007-05-23 04:47:00,1.6544,1.6544,1.6543,1.6544,631400024.0
2007-05-23 04:48:00,1.6544,1.6544,1.6544,1.6544,177100003.0
2007-05-23 04:49:00,1.65373,1.65429,1.65344,1.65429,757399998.0
2007-05-23 04:50:00,1.6544,1.6544,1.65435,1.6544,201399999.0
2007-05-23 04:51:00,1.6544,1.6544,1.65425,1.6543,181699996.0
2007-05-23 04:52:00,1.6543,1.6543,1.6543,1.6543,323099998.0
2007-05-23 04:53:00,1.6544,1.6544,1.65425,1.65425,285700000.0
2007-05-23 04:54:00,1.6543,1.6543,1.6542,1.6543,471999999.0
2007-05-23 04:55:00,1.6543,1.6543,1.6543,1.6543,403700011.0
2007-05-23 04:56:00,1.65425,1.6544,1.65425,1.6544,216299999.0
2007-05-23 04:57:00,1.6544,1.6544,1.6544,1.6544,24000000.0
2007-05-23 04:58:00,1.6544,1.6544,1.6544,1.6544,41600000.0
2007-05-23 04:59:00,1.6544,1.6545,1.6544,1.65445,390099999.0
2007-05-23 05:00:00,1.6545,1.6545,1.6544,1.6544,451099999.0
2007-05-23 05:01:00,1.6544,1.6544,1.65435,1.6544,139399997.0
2007-05-23 05:02:00,1.65445,1.6545,1.6544,1.6545,165499996.0
2007-05-23 05:03:00,1.6545,1.6545,1.65425,1.65435,914899997.0
2007-05-23 05:04:00,1.6544,1.6544,1.65435,1.6544,849900001.0
2007-05-23 05:05:00,1.654,1.65423,1.654,1.65413,125200004.0
2007-05-23 05:06:00,1.6544,1.6544,1.6544,1.6544,228800000.0
2007-05-23 05:07:00,1.6544,1.6544,1.6544,1.6544,88000000.0
2007-05-23 05:08:00,1.6544,1.6544,1.6543,1.6544,1658899995.0
2007-05-23 05:09:00,1.65435,1.6544,1.65425,1.65425,1552800002.0
2007-05-23 05:10:00,1.65425,1.6543,1.65425,1.6543,657699995.0
2007-05-23 05:11:00,1.6543,1.6543,1.6541,1.6541,159500000.0
2007-05-23 05:12:00,1.6541,1.65425,1.6541,1.6542,911799998.0
2007-05-23 05:13:00,1.6542,1.6543,1.6542,1.65425,468800004.0
2007-05-23 05:14:00,1.6538,1.65414,1.6538,1.65387,104099998.0
2007-05-23 05:15:00,1.6543,1.6543,1.65425,1.65425,69600000.0
2007-05-23 05:16:00,1.6542,1.6542,1.6542,1.6542,749800006.0
2007-05-23 05:17:00,1.6542,1.6542,1.65415,1.65415,885299993.0
2007-05-23 05:18:00,1.6542,1.6542,1.654,1.654,276899997.0
2007-05-23 05:19:00,1.654,1.6542,1.654,1.6542,1013500003.0
2007-05-23 05:20:00,1.6541,1.6542,1.6541,1.6542,773499997.0
2007-05-23 05:21:00,1.6542,1.6542,1.65405,1.6541,171500000.0
2007-05-23 05:22:00,1.6541,1.6541,1.65405,1.6541,972600016.0
2007-05-23 05:23:00,1.65397,1.65407,1.6534,1.65375,147400000.0
2007-05-23 05:24:00,1.6541,1.6541,1.6541,1.6541,227500000.0
2007-05-23 05:25:00,1.6541,1.6542,1.6541,1.6542,307400004.0
2007-05-23 05:26:00,1.6542,1.6542,1.6541,1.6541,79200000.0
2007-05-23 05:27:00,1.6541,1.6541,1.6541,1.6541,141399999.0
2007-05-23 05:28:00,1.6542,1.6543,1.6542,1.6542,128799999.0
2007-05-23 05:29:00,1.6542,1.6543,1.654,1.65415,407800003.0
2007-05-23 05:30:00,1.65425,1.6543,1.6542,1.6542,197599998.0
2007-05-23 05:31:00,1.6542,1.6542,1.6541,1.6542,1125999994.0
2007-05-23 05:32:00,1.6542,1.6542,1.6542,1.6542,166400004.0
2007-05-23 05:33:00,1.6542,1.6542,1.6542,1.6542,107200001.0
2007-05-23 05:34:00,1.6542,1.6542,1.65415,1.6542,222300000.0
2007-05-23 05:35:00,1.6542,1.6542,1.6542,1.6542,20799999.0
2007-05-23 05:36:00,1.6542,1.6542,1.6542,1.6542,94399998.0
2007-05-23 05:37:00,1.6542,1.6542,1.65415,1.6542,324599997.0
2007-05-23 05:38:00,1.6542,1.6542,1.6542,1.6542,93599997.0
2007-05-23 05:39:00,1.65393,1.65403,1.65373,1.65373,479000000.0
2007-05-23 05:40:00,1.6542,1.6543,1.6542,1.6543,391199990.0
2007-05-23 05:41:00,1.6543,1.6544,1.6543,1.6544,1552899978.0
2007-05-23 05:42:00,1.6544,1.6544,1.6543,1.6544,141899997.0
2007-05-23 05:43:00,1.6544,1.6544,1.65425,1.6543,368400007.0
2007-05-23 05:44:00,1.6543,1.6543,1.65425,1.6543,577399996.0
2007-05-23 05:45:00,1.6543,1.6543,1.65415,1.6542,305699997.0
2007-05-23 05:46:00,1.65415,1.6543,1.65405,1.65405,547600009.0
2007-05-23 05:47:00,1.6542,1.6543,1.6541,1.6541,162100000.0
2007-05-23 05:48:00,1.6542,1.6543,1.6541,1.6541,318599996.0
2007-05-23 05:49:00,1.6541,1.6541,1.6541,1.6541,83000000.0
2007-05-23 05:50:00,1.6541,1.6543,1.6541,1.6541,570400003.0
2007-05-23 05:51:00,1.6541,1.6541,1.6541,1.6541,348099993.0
2007-05-23 05:52:00,1.6541,1.6542,1.6541,1.6542,175099996.0
2007-05-23 05:53:00,1.6542,1.6542,1.6541,1.6541,90300001.0
2007-05-23 05:54:00,1.6542,1.6542,1.6542,1.6542,210000004.0
2007-05-23 05:55:00,1.6542,1.6542,1.6542,1.6542,134300002.0
2007-05-23 05:56:00,1.6542,1.6542,1.65415,1.6542,43200000.0
2007-05-23 05:57:00,1.6542,1.6542,1.65405,1.65405,566399999.0
2007-05-23 05:58:00,1.6541,1.6541,1.65405,1.65405,462300004.0
2007-05-23 05:59:00,1.6541,1.6542,1.65405,1.6542,711200000.0
2007-05-23 06:00:00,1.6542,1.65425,1.6541,1.6541,730900007.0
2007-05-23 06:01:00,1.6542,1.6542,1.6542,1.6542,166100002.0
2007-05-23 06:02:00,1.6542,1.6542,1.6541,1.6542,316599998.0
2007-05-23 06:03:00,1.6542,1.6542,1.65405,1.6541,1193900001.0
2007-05-23 06:04:00,1.6541,1.6542,1.6541,1.6542,691400006.0
2007-05-23 06:05:00,1.6542,1.6542,1.6541,1.65415,68900001.0
2007-05-23 06:06:00,1.6542,1.6542,1.65405,1.65405,1444300007.0
2007-05-23 06:07:00,1.6541,1.6542,1.65405,1.65405,1793000000.0
2007-05-23 06:08:00,1.65405,1.6541,1.654,1.6541,725799991.0
2007-05-23 06:09:00,1.654,1.6541,1.654,1.654,1691599997.0
2007-05-23 06:10:00,1.654,1.6542,1.6538,1.654,942600002.0
2007-05-23 06:11:00,1.654,1.6542,1.654,1.65405,372700001.0
2007-05-23 06:12:00,1.6541,1.6542,1.65405,1.6541,280100001.0
2007-05-23 06:13:00,1.6541,1.6542,1.6541,1.6541,518800005.0
2007-05-23 06:14:00,1.65405,1.6541,1.6539,1.654,1111900014.0
2007-05-23 06:15:00,1.65405,1.6541,1.65405,1.6541,38200000.0
2007-05-23 06:16:00,1.65405,1.6542,1.65405,1.6542,663900003.0
2007-05-23 06:17:00,1.6542,1.6542,1.6541,1.65415,846999996.0
2007-05-23 06:18:00,1.6541,1.6542,1.6541,1.6542,784000004.0
2007-05-23 06:19:00,1.6541,1.6542,1.6541,1.6542,200700002.0
2007-05-23 06:20:00,1.6542,1.6543,1.6541,1.6542,829200023.0
2007-05-23 06:21:00,1.6542,1.6543,1.6542,1.6543,487500007.0
2007-05-23 06:22:00,1.6543,1.6543,1.65405,1.65405,343200001.0
2007-05-23 06:23:00,1.65366,1.654,1.65366,1.65388,774900006.0
2007-05-23 06:24:00,1.6541,1.6541,1.6541,1.6541,46400000.0
2007-05-23 06:25:00,1.6542,1.6542,1.6542,1.6542,136000000.0
2007-05-23 06:26:00,1.65389,1.65408,1.65348,1.654,250800002.0
2007-05-23 06:27:00,1.6542,1.6542,1.6541,1.6541,184799999.0
2007-05-23 06:28:00,1.65406,1.65406,1.65354,1.65377,206099990.0
2007-05-23 06:29:00,1.6541,1.6541,1.6541,1.6541,111999997.0
2007-05-23 06:30:00,1.6541,1.6541,1.654,1.654,112000000.0
2007-05-23 06:31:00,1.654,1.6542,1.654,1.6541,600899999.0
2007-05-23 06:32:00,1.6541,1.6541,1.654,1.6541,302599998.0
2007-05-23 06:33:00,1.6541,1.6541,1.6541,1.6541,72600000.0
2007-05-23 06:34:00,1.65397,1.65416,1.65369,1.65387,378600003.0
2007-05-23 06:35:00,1.6538,1.6538,1.65356,1.65356,537500007.0
2007-05-23 06:36:00,1.6541,1.6542,1.654,1.6541,476800001.0
2007-05-23 06:37:00,1.6542,1.6542,1.6541,1.6541,174800004.0
2007-05-23 06:38:00,1.6541,1.6541,1.6541,1.6541,336700010.0
2007-05-23 06:39:00,1.6541,1.6541,1.6541,1.6541,111700003.0
2007-05-23 06:40:00,1.65395,1.65395,1.65353,1.6538,1195799991.0
2007-05-23 06:41:00,1.6541,1.6541,1.6541,1.6541,41500002.0
2007-05-23 06:42:00,1.6541,1.6541,1.65405,1.65405,193200004.0
2007-05-23 06:43:00,1.6541,1.6542,1.6541,1.6542,470700020.0
2007-05-23 06:44:00,1.6542,1.6542,1.6542,1.6542,15200000.0
2007-05-23 06:45:00,1.6542,1.6542,1.65405,1.65405,154900000.0
2007-05-23 06:46:00,1.6538,1.65392,1.65377,1.65377,42800000.0
2007-05-23 06:47:00,1.65415,1.65417,1.65415,1.65415,43200000.0
2007-05-23 06:48:00,1.6541,1.6541,1.6541,1.6541,57400002.0
2007-05-23 06:49:00,1.6541,1.6541,1.6541,1.6541,28700001.0
2007-05-23 06:50:00,1.6541,1.6541,1.6541,1.6541,344400012.0
2007-05-23 06:51:00,1.6541,1.6541,1.6541,1.6541,197700005.0
2007-05-23 06:52:00,1.6541,1.6541,1.6541,1.6541,54200000.0
2007-05-23 06:53:00,1.6541,1.6542,1.6541,1.6542,372100004.0
2007-05-23 06:54:00,1.6542,1.6543,1.65415,1.65415,333399990.0
2007-05-23 06:55:00,1.65415,1.6542,1.65415,1.6542,439999986.0
2007-05-23 06:56:00,1.65394,1.65407,1.65377,1.65395,107800000.0
2007-05-23 06:57:00,1.6542,1.6543,1.6542,1.6542,135500001.0
2007-05-23 06:58:00,1.6542,1.6544,1.65415,1.6544,669199990.0
2007-05-23 06:59:00,1.6544,1.6544,1.6543,1.6543,181300001.0
2007-05-23 07:00:00,1.6543,1.6543,1.6543,1.6543,130200001.0
2007-05-23 07:01:00,1.6543,1.6543,1.6542,1.6542,100600000.0
2007-05-23 07:02:00,1.6542,1.6542,1.6542,1.6542,119099997.0
2007-05-23 07:03:00,1.6542,1.6542,1.6542,1.6542,101500000.0
2007-05-23 07:04:00,1.6542,1.6544,1.6542,1.6543,229899994.0
2007-05-23 07:05:00,1.6543,1.6543,1.6543,1.6543,114800001.0
2007-05-23 07:06:00,1.6543,1.6543,1.6542,1.6542,922299994.0
2007-05-23 07:07:00,1.6542,1.6543,1.6542,1.6543,187499997.0
2007-05-23 07:08:00,1.6543,1.6543,1.6542,1.6542,175099999.0
2007-05-23 07:09:00,1.6542,1.6542,1.65415,1.6542,80100000.0
2007-05-23 07:10:00,1.6542,1.6542,1.65415,1.6542,132000000.0
2007-05-23 07:11:00,1.65415,1.6542,1.65415,1.65415,95300000.0
2007-05-23 07:12:00,1.6542,1.6542,1.6541,1.6542,427900004.0
2007-05-23 07:13:00,1.6542,1.6542,1.6542,1.6542,44800000.0
2007-05-23 07:14:00,1.6542,1.6543,1.6542,1.6543,322800007.0
2007-05-23 07:15:00,1.6543,1.6543,1.6543,1.6543,89700003.0
2007-05-23 07:16:00,1.65385,1.65402,1.65369,1.65385,159999999.0
2007-05-23 07:17:00,1.6543,1.6543,1.6543,1.6543,122800000.0
2007-05-23 07:18:00,1.6543,1.6544,1.6543,1.6543,241799999.0
2007-05-23 07:19:00,1.6543,1.6543,1.6543,1.6543,27900000.0
2007-05-23 07:20:00,1.6543,1.6543,1.6541,1.6542,170300000.0
2007-05-23 07:21:00,1.6542,1.6542,1.6541,1.6541,185200001.0
2007-05-23 07:22:00,1.6541,1.6541,1.6541,1.6541,11200000.0
2007-05-23 07:23:00,1.6541,1.6542,1.6541,1.6542,746400012.0
2007-05-23 07:24:00,1.6542,1.6544,1.6541,1.6543,881300001.0
2007-05-23 07:25:00,1.6543,1.6543,1.6541,1.6542,301200004.0
2007-05-23 07:26:00,1.6542,1.65425,1.6542,1.65425,436700007.0
2007-05-23 07:27:00,1.6542,1.6543,1.6542,1.6543,524400008.0
2007-05-23 07:28:00,1.6543,1.6543,1.6542,1.6542,605100018.0
2007-05-23 07:29:00,1.6542,1.6543,1.6541,1.6541,1295000003.0
2007-05-23 07:30:00,1.6542,1.6543,1.6542,1.6543,751300005.0
2007-05-23 07:31:00,1.6543,1.6543,1.6543,1.6543,95699999.0
2007-05-23 07:32:00,1.6543,1.6543,1.6542,1.6542,171800003.0
2007-05-23 07:33:00,1.6542,1.6543,1.65415,1.6542,554699992.0
2007-05-23 07:34:00,1.65415,1.6543,1.65415,1.6542,209700001.0
2007-05-23 07:35:00,1.6542,1.6543,1.6542,1.6542,167800002.0
2007-05-23 07:36:00,1.6542,1.6542,1.6542,1.6542,263500003.0
2007-05-23 07:37:00,1.6542,1.6542,1.6542,1.6542,139700001.0
2007-05-23 07:38:00,1.6542,1.6542,1.65415,1.65415,196099999.0
2007-05-23 07:39:00,1.6542,1.6542,1.6542,1.6542,6400000.0
2007-05-23 07:40:00,1.6542,1.6542,1.6542,1.6542,19200000.0
2007-05-23 07:41:00,1.6542,1.6542,1.6542,1.6542,6400000.0
2007-05-23 07:42:00,1.6542,1.6542,1.6542,1.6542,223900002.0
2007-05-23 07:43:00,1.6542,1.6544,1.6542,1.6544,936100007.0
2007-05-23 07:44:00,1.6544,1.6544,1.6542,1.6542,480299996.0
2007-05-23 07:45:00,1.6542,1.6544,1.6542,1.65425,138700000.0
2007-05-23 07:46:00,1.65425,1.6543,1.6542,1.6543,185600001.0
2007-05-23 07:47:00,1.6543,1.6546,1.6543,1.6544,573000007.0
2007-05-23 07:48:00,1.6545,1.6546,1.65445,1.6545,382999996.0
2007-05-23 07:49:00,1.6546,1.6547,1.6545,1.6546,285299998.0
2007-05-23 07:50:00,1.6546,1.6547,1.65455,1.6546,285299998.0
2007-05-23 07:51:00,1.6545,1.6545,1.6542,1.6543,736399998.0
2007-05-23 07:52:00,1.65435,1.65445,1.6542,1.6544,837700006.0
2007-05-23 07:53:00,1.6544,1.6545,1.6544,1.6544,916400005.0
2007-05-23 07:54:00,1.6544,1.6545,1.6542,1.6542,521899999.0
2007-05-23 07:55:00,1.6542,1.6544,1.6542,1.6543,339999996.0
2007-05-23 07:56:00,1.6543,1.6543,1.6543,1.6543,132799999.0
2007-05-23 07:57:00,1.6543,1.6543,1.6543,1.6543,142399997.0
2007-05-23 07:58:00,1.6543,1.6544,1.6543,1.6543,139199998.0
2007-05-23 07:59:00,1.6543,1.6543,1.65425,1.65425,508700008.0
2007-05-23 08:00:00,1.65425,1.6543,1.65425,1.65425,500199997.0
2007-05-23 08:01:00,1.6543,1.6544,1.6541,1.6541,303800000.0
2007-05-23 08:02:00,1.65415,1.6542,1.65415,1.6542,284400000.0
2007-05-23 08:03:00,1.6541,1.6542,1.6541,1.6541,663800000.0
2007-05-23 08:04:00,1.65415,1.6542,1.6541,1.6542,110300001.0
2007-05-23 08:05:00,1.6542,1.6543,1.65415,1.6543,1269700011.0
2007-05-23 08:06:00,1.6543,1.6543,1.6541,1.6541,441099997.0
2007-05-23 08:07:00,1.6541,1.6542,1.6541,1.65415,375699996.0
2007-05-23 08:08:00,1.65415,1.6542,1.654,1.6541,309599998.0
2007-05-23 08:09:00,1.6541,1.65415,1.654,1.65405,174600000.0
2007-05-23 08:10:00,1.65405,1.65405,1.654,1.65405,234400000.0
2007-05-23 08:11:00,1.65405,1.65405,1.65365,1.6537,481300000.0
2007-05-23 08:12:00,1.6537,1.65415,1.6537,1.6539,672200000.0
2007-05-23 08:13:00,1.6539,1.654,1.65385,1.65385,101600000.0
2007-05-23 08:14:00,1.65385,1.65385,1.65375,1.65375,491799996.0
2007-05-23 08:15:00,1.65375,1.65375,1.6533,1.65355,625100002.0
2007-05-23 08:16:00,1.65355,1.65355,1.65315,1.6533,459500000.0
2007-05-23 08:17:00,1.6533,1.65355,1.65325,1.6535,299299999.0
2007-05-23 08:18:00,1.65355,1.6536,1.6535,1.6535,90800000.0
2007-05-23 08:19:00,1.6535,1.6535,1.65315,1.6533,762699996.0
2007-05-23 08:20:00,1.6533,1.6533,1.6532,1.6532,364800000.0
2007-05-23 08:21:00,1.6532,1.6532,1.6528,1.6529,1214700005.0
2007-05-23 08:22:00,1.6529,1.6531,1.6528,1.65305,887699998.0
2007-05-23 08:23:00,1.65305,1.65305,1.65285,1.653,867999991.0
2007-05-23 08:24:00,1.653,1.6531,1.65295,1.65295,178799999.0
2007-05-23 08:25:00,1.653,1.653,1.6528,1.6528,339000000.0
2007-05-23 08:26:00,1.6528,1.6528,1.6526,1.65265,575399994.0
2007-05-23 08:27:00,1.6527,1.6527,1.65225,1.6524,897100004.0
2007-05-23 08:28:00,1.65235,1.6527,1.65235,1.6527,1166500003.0
2007-05-23 08:29:00,1.6527,1.6527,1.6526,1.6526,371999999.0
2007-05-23 08:30:00,1.6526,1.6527,1.65245,1.6526,579299988.0
2007-05-23 08:31:00,1.65255,1.6527,1.65235,1.6527,1308999992.0
2007-05-23 08:32:00,1.6526,1.653,1.6525,1.6529,1296099990.0
2007-05-23 08:33:00,1.6528,1.6533,1.6528,1.6532,1296099990.0
2007-05-23 08:34:00,1.6532,1.6532,1.65305,1.6531,632599996.0
2007-05-23 08:35:00,1.6531,1.6531,1.6527,1.6527,574300002.0
2007-05-23 08:36:00,1.6527,1.6527,1.6526,1.6526,248200000.0
2007-05-23 08:37:00,1.6526,1.6527,1.65255,1.6527,83099998.0
2007-05-23 08:38:00,1.6527,1.6527,1.6525,1.6525,207600000.0
2007-05-23 08:39:00,1.6525,1.6525,1.6523,1.65245,375699999.0
2007-05-23 08:40:00,1.65245,1.6526,1.65245,1.6525,1085099994.0
2007-05-23 08:41:00,1.6525,1.6527,1.6524,1.6527,708099997.0
2007-05-23 08:42:00,1.6527,1.6528,1.6526,1.6528,354899999.0
2007-05-23 08:43:00,1.6528,1.6528,1.65265,1.6528,99800000.0
2007-05-23 08:44:00,1.6528,1.6528,1.65255,1.6527,474499994.0
2007-05-23 08:45:00,1.6527,1.6527,1.6526,1.6527,890499997.0
2007-05-23 08:46:00,1.6527,1.6527,1.65245,1.6526,1084199992.0
2007-05-23 08:47:00,1.6526,1.6527,1.65255,1.6527,109700000.0
2007-05-23 08:48:00,1.6527,1.6527,1.6526,1.6526,187000000.0
2007-05-23 08:49:00,1.6526,1.6527,1.6526,1.6527,45600000.0
2007-05-23 08:50:00,1.6527,1.6527,1.65245,1.65245,383499996.0
2007-05-23 08:51:00,1.6525,1.6525,1.65235,1.65235,350900001.0
2007-05-23 08:52:00,1.65235,1.6525,1.65235,1.6525,335300000.0
2007-05-23 08:53:00,1.6525,1.6525,1.65235,1.65245,302699999.0
2007-05-23 08:54:00,1.6525,1.6525,1.65235,1.6524,552299989.0
2007-05-23 08:55:00,1.6524,1.6524,1.6523,1.6523,256699999.0
2007-05-23 08:56:00,1.65225,1.6523,1.6521,1.6521,89800000.0
2007-05-23 08:57:00,1.65215,1.65215,1.65135,1.6517,1140700004.0
2007-05-23 08:58:00,1.6517,1.652,1.6517,1.65175,1522099991.0
2007-05-23 08:59:00,1.6518,1.6519,1.6515,1.6516,1000600001.0
2007-05-23 09:00:00,1.6516,1.6516,1.6512,1.6513,1029700001.0
2007-05-23 09:01:00,1.6513,1.65155,1.6512,1.6515,1075400000.0
2007-05-23 09:02:00,1.6515,1.65175,1.65145,1.65155,545800002.0
2007-05-23 09:03:00,1.6515,1.6516,1.6515,1.65155,248000000.0
2007-05-23 09:04:00,1.65155,1.65165,1.6515,1.65155,110400000.0
2007-05-23 09:05:00,1.65155,1.65155,1.65125,1.65135,1588900001.0
2007-05-23 09:06:00,1.6514,1.65165,1.6514,1.6516,367100000.0
2007-05-23 09:07:00,1.6515,1.6516,1.6514,1.65155,1197300007.0
2007-05-23 09:08:00,1.65155,1.6516,1.6514,1.6515,865899995.0
2007-05-23 09:09:00,1.6515,1.6516,1.65145,1.65145,1542500003.0
2007-05-23 09:10:00,1.6515,1.6515,1.6514,1.6515,1810599999.0
2007-05-23 09:11:00,1.6515,1.6515,1.6514,1.6514,265999996.0
2007-05-23 09:12:00,1.6514,1.6514,1.65125,1.6513,587400001.0
2007-05-23 09:13:00,1.6513,1.6516,1.65125,1.6515,527500001.0
2007-05-23 09:14:00,1.6515,1.65235,1.6515,1.6515,1463900008.0
2007-05-23 09:15:00,1.6514,1.6515,1.6509,1.65125,1193400001.0
2007-05-23 09:16:00,1.6513,1.6514,1.6511,1.6512,443800004.0
2007-05-23 09:17:00,1.6511,1.6512,1.65075,1.651,767799997.0
2007-05-23 09:18:00,1.651,1.651,1.6505,1.6507,1011599995.0
2007-05-23 09:19:00,1.65065,1.6508,1.65055,1.6507,245599998.0
2007-05-23 09:20:00,1.6507,1.6508,1.65055,1.6507,335799996.0
2007-05-23 09:21:00,1.65065,1.651,1.65065,1.6509,1187699997.0
2007-05-23 09:22:00,1.6509,1.6514,1.6509,1.6512,346700000.0
2007-05-23 09:23:00,1.6512,1.6512,1.6511,1.6511,346700000.0
2007-05-23 09:24:00,1.6511,1.65115,1.6509,1.651,285100005.0
2007-05-23 09:25:00,1.651,1.651,1.6508,1.6508,614799996.0
2007-05-23 09:26:00,1.6508,1.6509,1.65055,1.65065,1016699998.0
2007-05-23 09:27:00,1.6507,1.6507,1.65055,1.6507,507499997.0
2007-05-23 09:28:00,1.6507,1.6509,1.6506,1.65065,760800001.0
2007-05-23 09:29:00,1.6507,1.6508,1.65055,1.6507,1104900015.0
2007-05-23 09:30:00,1.6506,1.6508,1.6506,1.6507,363300006.0
2007-05-23 09:31:00,1.6507,1.6507,1.6505,1.6506,590300004.0
2007-05-23 09:32:00,1.65055,1.6506,1.65045,1.6505,866800007.0
2007-05-23 09:33:00,1.6506,1.6506,1.6504,1.6506,892599999.0
2007-05-23 09:34:00,1.6506,1.6507,1.65055,1.65055,596400002.0
2007-05-23 09:35:00,1.65055,1.6507,1.6505,1.6506,1932299993.0
2007-05-23 09:36:00,1.6506,1.6506,1.65055,1.6506,81300000.0
2007-05-23 09:37:00,1.6506,1.65065,1.6505,1.6506,460700003.0
2007-05-23 09:38:00,1.6506,1.6506,1.65055,1.65055,12000000.0
2007-05-23 09:39:00,1.6506,1.65065,1.65055,1.6506,152700000.0
2007-05-23 09:40:00,1.6506,1.6506,1.6506,1.6506,98300002.0
2007-05-23 09:41:00,1.6506,1.6506,1.6506,1.6506,71200000.0
2007-05-23 09:42:00,1.6506,1.6507,1.6506,1.6506,227500001.0
2007-05-23 09:43:00,1.6506,1.6511,1.65055,1.651,913299993.0
2007-05-23 09:44:00,1.651,1.6511,1.651,1.6511,444100011.0
2007-05-23 09:45:00,1.6511,1.6513,1.6511,1.6513,2128500000.0
2007-05-23 09:46:00,1.6512,1.6513,1.651,1.6511,1826900000.0
2007-05-23 09:47:00,1.6511,1.6511,1.65085,1.651,856599999.0
2007-05-23 09:48:00,1.651,1.6511,1.65095,1.6511,399599999.0
2007-05-23 09:49:00,1.6511,1.6512,1.6511,1.6512,214200000.0
2007-05-23 09:50:00,1.6512,1.6513,1.651,1.6512,976300005.0
2007-05-23 09:51:00,1.6511,1.6514,1.6511,1.6512,926500004.0
2007-05-23 09:52:00,1.6513,1.6514,1.65105,1.6513,926500004.0
2007-05-23 09:53:00,1.6513,1.6514,1.6511,1.6513,1414500007.0
2007-05-23 09:54:00,1.6513,1.6513,1.6512,1.65125,1425100002.0
2007-05-23 09:55:00,1.65115,1.6512,1.6509,1.6512,1582499998.0
2007-05-23 09:56:00,1.6512,1.6514,1.6512,1.6514,168499999.0
2007-05-23 09:57:00,1.6514,1.6514,1.65125,1.6513,333900000.0
2007-05-23 09:58:00,1.6513,1.6513,1.6513,1.6513,142200000.0
2007-05-23 09:59:00,1.6513,1.6513,1.6512,1.65125,152900000.0
2007-05-23 10:00:00,1.65125,1.6513,1.65115,1.65115,499999993.0
2007-05-23 10:01:00,1.6512,1.6513,1.6512,1.6513,220800000.0
2007-05-23 10:02:00,1.6513,1.6513,1.65125,1.6513,132500000.0
2007-05-23 10:03:00,1.6513,1.6513,1.65115,1.65115,875699992.0
2007-05-23 10:04:00,1.65115,1.6513,1.651,1.6512,916700004.0
2007-05-23 10:05:00,1.65115,1.6512,1.65115,1.6512,592299998.0
2007-05-23 10:06:00,1.6512,1.6513,1.65115,1.6512,1230600001.0
2007-05-23 10:07:00,1.65115,1.6513,1.65115,1.6513,776900010.0
2007-05-23 10:08:00,1.6513,1.6513,1.6512,1.6513,1303899996.0
2007-05-23 10:09:00,1.6513,1.6513,1.65115,1.6512,487500004.0
2007-05-23 10:10:00,1.6512,1.6514,1.65115,1.6513,724000003.0
2007-05-23 10:11:00,1.6513,1.6514,1.65125,1.6514,499700008.0
2007-05-23 10:12:00,1.6514,1.6514,1.65125,1.6514,546500001.0
2007-05-23 10:13:00,1.6514,1.6514,1.6513,1.6514,242200000.0
2007-05-23 10:14:00,1.6514,1.6514,1.65135,1.6514,294000000.0
2007-05-23 10:15:00,1.65135,1.6514,1.65125,1.6514,287900000.0
2007-05-23 10:16:00,1.65135,1.6514,1.65125,1.65135,416299998.0
2007-05-23 10:17:00,1.6514,1.6514,1.65135,1.65135,148000000.0
2007-05-23 10:18:00,1.65135,1.65135,1.6512,1.65125,137499998.0
2007-05-23 10:19:00,1.6512,1.65125,1.6512,1.65125,145100000.0
2007-05-23 10:20:00,1.6513,1.6513,1.6512,1.65125,222599999.0
2007-05-23 10:21:00,1.65125,1.6513,1.65125,1.6513,64800000.0
2007-05-23 10:22:00,1.6513,1.6514,1.6513,1.65135,107900000.0
2007-05-23 10:23:00,1.6513,1.6515,1.6513,1.6515,851199992.0
2007-05-23 10:24:00,1.65145,1.6515,1.6514,1.6514,1102599994.0
2007-05-23 10:25:00,1.6514,1.6516,1.65135,1.6516,1700299992.0
2007-05-23 10:26:00,1.6516,1.6517,1.65155,1.6517,303699997.0
2007-05-23 10:27:00,1.65165,1.6518,1.65155,1.6517,646899987.0
2007-05-23 10:28:00,1.6517,1.6517,1.65155,1.65155,1222599989.0
2007-05-23 10:29:00,1.65155,1.6517,1.6515,1.65165,561199993.0
2007-05-23 10:30:00,1.6516,1.65165,1.6515,1.6516,432399999.0
2007-05-23 10:31:00,1.6516,1.6516,1.6513,1.6513,515900000.0
2007-05-23 10:32:00,1.6513,1.6514,1.65125,1.65135,993500011.0
2007-05-23 10:33:00,1.65135,1.65135,1.6513,1.6513,76700000.0
2007-05-23 10:34:00,1.6513,1.6513,1.65125,1.6513,28800000.0
2007-05-23 10:35:00,1.6513,1.6513,1.6513,1.6513,3800000.0
2007-05-23 10:36:00,1.6513,1.6515,1.6512,1.6515,370199999.0
2007-05-23 10:37:00,1.6515,1.6516,1.6515,1.6516,70300000.0
2007-05-23 10:38:00,1.6516,1.6517,1.6515,1.6516,287100001.0
2007-05-23 10:39:00,1.6516,1.6518,1.6515,1.65165,1984899998.0
2007-05-23 10:40:00,1.6516,1.65165,1.6515,1.6516,1549399984.0
2007-05-23 10:41:00,1.6516,1.6516,1.65145,1.6516,697299998.0
2007-05-23 10:42:00,1.6516,1.6517,1.6516,1.6517,774399998.0
2007-05-23 10:43:00,1.6517,1.6517,1.6516,1.65165,1729400002.0
2007-05-23 10:44:00,1.65165,1.6517,1.65165,1.6517,68400000.0
2007-05-23 10:45:00,1.6517,1.6517,1.6514,1.6517,1107699996.0
2007-05-23 10:46:00,1.6517,1.6517,1.65135,1.65135,553800006.0
2007-05-23 10:47:00,1.65135,1.6514,1.65125,1.65135,1014399997.0
2007-05-23 10:48:00,1.6514,1.6514,1.65135,1.65135,478900011.0
2007-05-23 10:49:00,1.6514,1.6515,1.65125,1.6513,1438299992.0
2007-05-23 10:50:00,1.6513,1.6513,1.6512,1.6512,1558199997.0
2007-05-23 10:51:00,1.6512,1.6514,1.6512,1.6513,2040899991.0
2007-05-23 10:52:00,1.6513,1.6514,1.6513,1.6514,614300010.0
2007-05-23 10:53:00,1.6514,1.6515,1.6514,1.6515,559599994.0
2007-05-23 10:54:00,1.6516,1.6516,1.6515,1.6516,990099989.0
2007-05-23 10:55:00,1.6515,1.6516,1.65145,1.6515,990099989.0
2007-05-23 10:56:00,1.6515,1.6517,1.6515,1.6515,872399996.0
2007-05-23 10:57:00,1.65145,1.6516,1.65145,1.6516,208300003.0
2007-05-23 10:58:00,1.6516,1.6516,1.6516,1.6516,160300003.0
2007-05-23 10:59:00,1.6516,1.6517,1.6515,1.6516,1521300006.0
2007-05-23 11:00:00,1.6516,1.6516,1.65155,1.65155,168600001.0
2007-05-23 11:01:00,1.6516,1.6516,1.6515,1.6515,263599997.0
2007-05-23 11:02:00,1.6516,1.6516,1.65145,1.65155,291499999.0
2007-05-23 11:03:00,1.6516,1.6516,1.6515,1.6516,162999998.0
2007-05-23 11:04:00,1.6516,1.6516,1.65145,1.65145,37200000.0
2007-05-23 11:05:00,1.6515,1.6516,1.6515,1.6515,584799992.0
2007-05-23 11:06:00,1.6515,1.6516,1.65145,1.65155,240400000.0
2007-05-23 11:07:00,1.6515,1.6517,1.65145,1.6516,1043799997.0
2007-05-23 11:08:00,1.6516,1.6516,1.6515,1.6516,1052499996.0
2007-05-23 11:09:00,1.6516,1.6517,1.65155,1.6516,1052499996.0
2007-05-23 11:10:00,1.65155,1.6518,1.65155,1.65175,1510199965.0
2007-05-23 11:11:00,1.65175,1.6518,1.65165,1.6518,767699991.0
2007-05-23 11:12:00,1.6517,1.65195,1.6517,1.65195,215800000.0
2007-05-23 11:13:00,1.65195,1.6522,1.6519,1.652,628499990.0
2007-05-23 11:14:00,1.652,1.652,1.65175,1.65175,361400002.0
2007-05-23 11:15:00,1.65175,1.65175,1.65165,1.65165,374399997.0
2007-05-23 11:16:00,1.6517,1.6517,1.6517,1.6517,24500000.0
2007-05-23 11:17:00,1.6517,1.6517,1.6517,1.6517,101400002.0
2007-05-23 11:18:00,1.6517,1.6517,1.6517,1.6517,436100002.0
2007-05-23 11:19:00,1.6517,1.6518,1.6517,1.6518,81000000.0
2007-05-23 11:20:00,1.65175,1.6518,1.65175,1.6518,23400000.0
2007-05-23 11:21:00,1.6518,1.6518,1.65175,1.6518,110200000.0
2007-05-23 11:22:00,1.65175,1.65195,1.65175,1.6519,210100001.0
2007-05-23 11:23:00,1.6519,1.6524,1.6519,1.6523,1087400010.0
2007-05-23 11:24:00,1.6523,1.6524,1.65215,1.65215,662999997.0
2007-05-23 11:25:00,1.6521,1.6522,1.6521,1.6522,199700002.0
2007-05-23 11:26:00,1.65215,1.65215,1.6519,1.652,193600000.0
2007-05-23 11:27:00,1.652,1.652,1.6518,1.652,1236100008.0
2007-05-23 11:28:00,1.6521,1.6522,1.652,1.6521,1380100006.0
2007-05-23 11:29:00,1.65205,1.6521,1.6519,1.6521,1380100006.0
2007-05-23 11:30:00,1.6521,1.6522,1.6521,1.6522,212299997.0
2007-05-23 11:31:00,1.6522,1.6522,1.6522,1.6522,52000000.0
2007-05-23 11:32:00,1.6522,1.6522,1.6522,1.6522,119200000.0
2007-05-23 11:33:00,1.6522,1.6522,1.65205,1.6521,287599998.0
2007-05-23 11:34:00,1.65205,1.6522,1.652,1.6522,630900001.0
2007-05-23 11:35:00,1.65215,1.6522,1.65215,1.65215,131300000.0
2007-05-23 11:36:00,1.65215,1.6523,1.65215,1.6522,1056399990.0
2007-05-23 11:37:00,1.6522,1.6523,1.6522,1.6523,978500004.0
2007-05-23 11:38:00,1.6523,1.6524,1.65215,1.65235,548399998.0
2007-05-23 11:39:00,1.6524,1.6524,1.6522,1.6523,403099996.0
2007-05-23 11:40:00,1.6523,1.6523,1.6521,1.6523,755799990.0
2007-05-23 11:41:00,1.6523,1.6523,1.65205,1.65205,357899999.0
2007-05-23 11:42:00,1.65205,1.6522,1.65205,1.6522,632499994.0
2007-05-23 11:43:00,1.6522,1.6522,1.6521,1.6521,780699990.0
2007-05-23 11:44:00,1.6521,1.6521,1.6521,1.6521,129400001.0
2007-05-23 11:45:00,1.6521,1.6522,1.6521,1.6521,660500001.0
2007-05-23 11:46:00,1.6521,1.6521,1.65205,1.6521,179000002.0
2007-05-23 11:47:00,1.6521,1.6521,1.652,1.65205,220499996.0
2007-05-23 11:48:00,1.6521,1.6521,1.6521,1.6521,24400000.0
2007-05-23 11:49:00,1.6521,1.6521,1.6521,1.6521,28800000.0
2007-05-23 11:50:00,1.6521,1.6521,1.652,1.6521,554599996.0
2007-05-23 11:51:00,1.6521,1.6521,1.652,1.652,1114799984.0
2007-05-23 11:52:00,1.652,1.6522,1.65195,1.6522,1542100002.0
2007-05-23 11:53:00,1.6522,1.6522,1.6521,1.6521,1550300004.0
2007-05-23 11:54:00,1.6521,1.6522,1.6521,1.6521,1299499987.0
2007-05-23 11:55:00,1.6521,1.6521,1.652,1.6521,873200002.0
2007-05-23 11:56:00,1.6521,1.6522,1.65205,1.65205,310900002.0
2007-05-23 11:57:00,1.65205,1.6521,1.65195,1.6521,92399999.0
2007-05-23 11:58:00,1.6521,1.6521,1.652,1.6521,202899995.0
2007-05-23 11:59:00,1.65205,1.6522,1.65205,1.6521,678400000.0
2007-05-23 12:00:00,1.6521,1.6521,1.652,1.652,80000000.0
2007-05-23 12:01:00,1.652,1.652,1.652,1.652,61600000.0
2007-05-23 12:02:00,1.652,1.652,1.6518,1.65185,577899997.0
2007-05-23 12:03:00,1.65185,1.6519,1.65175,1.6518,1128700003.0
2007-05-23 12:04:00,1.6518,1.6518,1.6517,1.6518,997500000.0
2007-05-23 12:05:00,1.6518,1.6519,1.6518,1.6519,531799994.0
2007-05-23 12:06:00,1.6519,1.6519,1.65175,1.6519,828600000.0
2007-05-23 12:07:00,1.6519,1.6519,1.65175,1.6518,209300000.0
2007-05-23 12:08:00,1.6519,1.6519,1.6518,1.6518,242299999.0
2007-05-23 12:09:00,1.6518,1.6518,1.6518,1.6518,80800000.0
2007-05-23 12:10:00,1.6518,1.6518,1.6517,1.6518,319800000.0
2007-05-23 12:11:00,1.6518,1.6518,1.65165,1.6518,431200001.0
2007-05-23 12:12:00,1.6518,1.6518,1.6517,1.65175,359400000.0
2007-05-23 12:13:00,1.6517,1.6519,1.6517,1.6519,586500003.0
2007-05-23 12:14:00,1.6519,1.6519,1.6518,1.6518,1257800004.0
2007-05-23 12:15:00,1.6518,1.6518,1.6517,1.6517,495700004.0
2007-05-23 12:16:00,1.6517,1.6517,1.6517,1.6517,72800000.0
2007-05-23 12:17:00,1.6517,1.6518,1.6516,1.6518,951399997.0
2007-05-23 12:18:00,1.6518,1.652,1.6518,1.652,306200000.0
2007-05-23 12:19:00,1.652,1.652,1.6519,1.652,1230700001.0
2007-05-23 12:20:00,1.652,1.6522,1.6519,1.65215,330300001.0
2007-05-23 12:21:00,1.6521,1.6522,1.65205,1.6522,359699994.0
2007-05-23 12:22:00,1.6522,1.6523,1.6521,1.65215,1192899989.0
2007-05-23 12:23:00,1.6521,1.6523,1.6521,1.6523,496499997.0
2007-05-23 12:24:00,1.6523,1.6523,1.6521,1.6523,416300001.0
2007-05-23 12:25:00,1.6523,1.6523,1.6523,1.6523,18400000.0
2007-05-23 12:26:00,1.6523,1.6523,1.6522,1.65225,188200000.0
2007-05-23 12:27:00,1.65225,1.6524,1.65225,1.65235,236300000.0
2007-05-23 12:28:00,1.6523,1.6524,1.65225,1.6524,171700000.0
2007-05-23 12:29:00,1.6524,1.6524,1.6523,1.65235,153200000.0
2007-05-23 12:30:00,1.65235,1.6524,1.65235,1.6524,120800000.0
2007-05-23 12:31:00,1.6524,1.6524,1.65225,1.65225,103200000.0
2007-05-23 12:32:00,1.65225,1.6523,1.6522,1.6523,335300005.0
2007-05-23 12:33:00,1.6523,1.6523,1.65225,1.65225,51900000.0
2007-05-23 12:34:00,1.65225,1.6524,1.65225,1.6524,348699995.0
2007-05-23 12:35:00,1.6524,1.6524,1.6523,1.6523,646600001.0
2007-05-23 12:36:00,1.6523,1.6523,1.65225,1.6523,116000000.0
2007-05-23 12:37:00,1.6523,1.6523,1.6521,1.6523,488199993.0
2007-05-23 12:38:00,1.6523,1.6523,1.6522,1.6523,241299999.0
2007-05-23 12:39:00,1.6523,1.6523,1.65215,1.6523,279600003.0
2007-05-23 12:40:00,1.65225,1.6523,1.65225,1.6523,182800000.0
2007-05-23 12:41:00,1.6523,1.6523,1.6523,1.6523,37400000.0
2007-05-23 12:42:00,1.6523,1.6524,1.6523,1.6523,89600000.0
2007-05-23 12:43:00,1.6523,1.6527,1.6523,1.65255,1125200008.0
2007-05-23 12:44:00,1.6526,1.65265,1.6526,1.6526,1751900016.0
2007-05-23 12:45:00,1.6526,1.6527,1.6526,1.6527,53600000.0
2007-05-23 12:46:00,1.6527,1.6527,1.6525,1.6526,786999995.0
2007-05-23 12:47:00,1.6526,1.6526,1.6525,1.6526,534900007.0
2007-05-23 12:48:00,1.6526,1.6527,1.6526,1.65265,349200005.0
2007-05-23 12:49:00,1.6527,1.6527,1.6526,1.6527,409099997.0
2007-05-23 12:50:00,1.6527,1.6528,1.6526,1.6527,538399998.0
2007-05-23 12:51:00,1.6527,1.6527,1.6526,1.65265,206699999.0
2007-05-23 12:52:00,1.65265,1.6528,1.6526,1.65275,530400006.0
2007-05-23 12:53:00,1.65275,1.6528,1.6527,1.6527,311000000.0
2007-05-23 12:54:00,1.6527,1.6527,1.6527,1.6527,176399998.0
2007-05-23 12:55:00,1.6527,1.6527,1.6526,1.65265,294600000.0
2007-05-23 12:56:00,1.6527,1.6528,1.65265,1.6528,57400000.0
2007-05-23 12:57:00,1.6528,1.6533,1.6528,1.6533,1584799991.0
2007-05-23 12:58:00,1.6534,1.6534,1.6532,1.6534,739499986.0
2007-05-23 12:59:00,1.65335,1.6534,1.6532,1.6534,739499986.0
2007-05-23 13:00:00,1.6534,1.6534,1.6532,1.6533,830799999.0
2007-05-23 13:01:00,1.6533,1.6534,1.6532,1.6532,731900000.0
2007-05-23 13:02:00,1.6532,1.6533,1.6532,1.6532,60000000.0
2007-05-23 13:03:00,1.6532,1.6532,1.6531,1.6531,258300001.0
2007-05-23 13:04:00,1.6531,1.6531,1.6528,1.6529,745799996.0
2007-05-23 13:05:00,1.6529,1.65305,1.6529,1.653,936399985.0
2007-05-23 13:06:00,1.653,1.653,1.65285,1.653,332900000.0
2007-05-23 13:07:00,1.653,1.653,1.65285,1.65285,492099998.0
2007-05-23 13:08:00,1.65285,1.6529,1.6526,1.6526,863899993.0
2007-05-23 13:09:00,1.6526,1.6527,1.6526,1.6527,247200000.0
2007-05-23 13:10:00,1.6528,1.6528,1.6526,1.6526,934600007.0
2007-05-23 13:11:00,1.6526,1.6527,1.6526,1.6527,934600007.0
2007-05-23 13:12:00,1.6527,1.6527,1.65265,1.65265,58300000.0
2007-05-23 13:13:00,1.6527,1.6528,1.6527,1.65275,321099998.0
2007-05-23 13:14:00,1.65275,1.65275,1.65265,1.6527,1991700001.0
2007-05-23 13:15:00,1.6527,1.6528,1.65265,1.6527,1062000000.0
2007-05-23 13:16:00,1.6527,1.6528,1.6527,1.6527,1662099997.0
2007-05-23 13:17:00,1.6527,1.6528,1.6527,1.6527,1082700003.0
2007-05-23 13:18:00,1.6527,1.6527,1.6527,1.6527,346299998.0
2007-05-23 13:19:00,1.6527,1.6527,1.6526,1.6526,605900008.0
2007-05-23 13:20:00,1.6527,1.6528,1.65265,1.6527,605900008.0
2007-05-23 13:21:00,1.65275,1.6528,1.6527,1.6527,538400000.0
2007-05-23 13:22:00,1.6527,1.6528,1.65265,1.6527,742000004.0
2007-05-23 13:23:00,1.6527,1.6527,1.65265,1.65265,314600001.0
2007-05-23 13:24:00,1.65265,1.6529,1.65265,1.6529,657700009.0
2007-05-23 13:25:00,1.6529,1.6529,1.6526,1.6527,1422799994.0
2007-05-23 13:27:00,1.6528,1.6529,1.6527,1.6528,676299996.0
2007-05-23 13:28:00,1.6528,1.653,1.6527,1.653,676299996.0
2007-05-23 13:29:00,1.6529,1.653,1.6528,1.6529,436999996.0
2007-05-23 13:30:00,1.6528,1.6528,1.6527,1.6528,436999996.0
2007-05-23 13:31:00,1.6528,1.6529,1.6528,1.6528,436999996.0
2007-05-23 13:32:00,1.6528,1.6529,1.6528,1.6529,261299999.0
2007-05-23 13:33:00,1.6529,1.6529,1.6528,1.6528,1089300004.0
2007-05-23 13:34:00,1.6528,1.6528,1.6528,1.6528,1089300004.0
2007-05-23 13:35:00,1.6529,1.6529,1.6529,1.6529,1793600006.0
2007-05-23 13:36:00,1.6529,1.6529,1.65265,1.6528,1793600006.0
2007-05-23 13:37:00,1.6528,1.6529,1.6527,1.6527,1738899988.0
2007-05-23 13:38:00,1.6527,1.6529,1.6527,1.6528,713699993.0
2007-05-23 13:39:00,1.65275,1.6531,1.65275,1.65295,626199995.0
2007-05-23 13:40:00,1.65295,1.6531,1.6529,1.65295,1349000005.0
2007-05-23 13:41:00,1.653,1.653,1.6528,1.6529,292000001.0
2007-05-23 13:42:00,1.6529,1.6529,1.65275,1.6528,769799998.0
2007-05-23 13:43:00,1.6528,1.6529,1.65275,1.65275,645500001.0
2007-05-23 13:44:00,1.6528,1.6528,1.65275,1.6528,181400001.0
2007-05-23 13:45:00,1.6529,1.6529,1.6527,1.6528,1101300015.0
2007-05-23 13:46:00,1.6529,1.6531,1.6527,1.6531,369999999.0
2007-05-23 13:47:00,1.653,1.6531,1.65295,1.65295,369999999.0
2007-05-23 13:48:00,1.653,1.6533,1.653,1.6533,1277399997.0
2007-05-23 13:49:00,1.65325,1.6533,1.65315,1.6533,1277399997.0
2007-05-23 13:50:00,1.6532,1.6534,1.6532,1.6532,1668900001.0
2007-05-23 13:51:00,1.6535,1.6537,1.6534,1.6536,1668900001.0
2007-05-23 13:52:00,1.6536,1.6537,1.6535,1.6536,1668900001.0
2007-05-23 13:53:00,1.6536,1.6538,1.65345,1.6537,839199999.0
2007-05-23 13:54:00,1.6537,1.6543,1.6537,1.6542,1915299991.0
2007-05-23 13:55:00,1.65415,1.6542,1.6537,1.65375,1108722393.0
2007-05-23 13:56:00,1.65375,1.65375,1.65365,1.65375,1800600006.0
2007-05-23 13:57:00,1.65375,1.65385,1.65375,1.65385,484800003.0
2007-05-23 13:58:00,1.6539,1.65395,1.65345,1.65355,1698699988.0
2007-05-23 13:59:00,1.6537,1.6539,1.6537,1.6538,1857400013.0
2007-05-23 14:00:00,1.6537,1.6538,1.6536,1.6537,1857400013.0
2007-05-23 14:01:00,1.6536,1.65375,1.6535,1.6537,1857400013.0
2007-05-23 14:02:00,1.6537,1.6537,1.6535,1.6536,1180099999.0
2007-05-23 14:03:00,1.6535,1.6536,1.6532,1.6536,1859800007.0
2007-05-23 14:04:00,1.6537,1.6537,1.6533,1.6534,1859800007.0
2007-05-23 14:05:00,1.6533,1.6533,1.6531,1.6533,1859800007.0
2007-05-23 14:06:00,1.6534,1.6537,1.6534,1.6537,1859800007.0
2007-05-23 14:07:00,1.6536,1.6537,1.6535,1.6537,1859800007.0
2007-05-23 14:08:00,1.6538,1.6538,1.6536,1.6537,1859800007.0
2007-05-23 14:09:00,1.6536,1.6538,1.6536,1.6538,1859800007.0
2007-05-23 14:10:00,1.65375,1.65375,1.65355,1.65355,1859800007.0
2007-05-23 14:11:00,1.6536,1.6537,1.65345,1.6537,594400002.0
2007-05-23 14:12:00,1.6537,1.6537,1.6537,1.6537,102400000.0
2007-05-23 14:13:00,1.6537,1.6538,1.6537,1.65375,199800002.0
2007-05-23 14:14:00,1.6537,1.6539,1.6536,1.6537,983100002.0
2007-05-23 14:15:00,1.6537,1.6537,1.65355,1.65365,983100002.0
2007-05-23 14:16:00,1.6537,1.6537,1.6535,1.6535,790600004.0
2007-05-23 14:17:00,1.6535,1.6535,1.65325,1.65325,1299900018.0
2007-05-23 14:18:00,1.65325,1.6534,1.65325,1.6534,698000001.0
2007-05-23 14:19:00,1.6534,1.6534,1.6533,1.6534,1137899994.0
2007-05-23 14:20:00,1.6534,1.65355,1.65335,1.65355,432800001.0
2007-05-23 14:21:00,1.65355,1.65355,1.65335,1.65345,1572699993.0
2007-05-23 14:22:00,1.65345,1.6535,1.6533,1.6534,639999998.0
2007-05-23 14:23:00,1.6534,1.65345,1.65335,1.65335,1223899963.0
2007-05-23 14:24:00,1.65335,1.6534,1.65325,1.65325,553500003.0
2007-05-23 14:25:00,1.6533,1.6534,1.6533,1.6533,1903199985.0
2007-05-23 14:26:00,1.6532,1.6533,1.6531,1.6532,1332200015.0
2007-05-23 14:27:00,1.6532,1.6533,1.6532,1.6532,1332200015.0
2007-05-23 14:28:00,1.6532,1.6532,1.65305,1.6532,399999999.0
2007-05-23 14:29:00,1.6532,1.6532,1.6527,1.6528,817100001.0
2007-05-23 14:30:00,1.6526,1.6529,1.6526,1.6529,817100001.0
2007-05-23 14:31:00,1.6528,1.653,1.6528,1.6529,817100001.0
2007-05-23 14:32:00,1.653,1.6531,1.65295,1.6531,817100001.0
2007-05-23 14:33:00,1.6531,1.6531,1.653,1.653,1222799995.0
2007-05-23 14:34:00,1.6531,1.6531,1.653,1.653,1222799995.0
2007-05-23 14:35:00,1.653,1.6531,1.653,1.653,1222799995.0
2007-05-23 14:36:00,1.65295,1.6531,1.6529,1.653,1878199966.0
2007-05-23 14:37:00,1.653,1.6531,1.65295,1.65295,1255399993.0
2007-05-23 14:38:00,1.653,1.6533,1.65295,1.65315,1393699992.0
2007-05-23 14:39:00,1.65315,1.6532,1.65315,1.65315,724499998.0
2007-05-23 14:40:00,1.6532,1.6532,1.653,1.6532,2038800006.0
2007-05-23 14:41:00,1.65315,1.6532,1.6531,1.6532,1040699999.0
2007-05-23 14:42:00,1.6532,1.6532,1.6531,1.6531,1016600011.0
2007-05-23 14:43:00,1.653,1.6533,1.653,1.6533,1016600011.0
2007-05-23 14:44:00,1.6533,1.6534,1.65325,1.65325,1016600011.0
2007-05-23 14:45:00,1.6532,1.6534,1.6532,1.6534,1085400013.0
2007-05-23 14:46:00,1.6534,1.6536,1.6533,1.6536,520399998.0
2007-05-23 14:47:00,1.6535,1.65355,1.65345,1.65355,520399998.0
2007-05-23 14:48:00,1.6535,1.6535,1.65345,1.65345,434499993.0
2007-05-23 14:49:00,1.65345,1.6535,1.6533,1.65345,1213000009.0
2007-05-23 14:50:00,1.6536,1.6536,1.6534,1.6535,2118499975.0
2007-05-23 14:51:00,1.65345,1.6535,1.65335,1.65335,2118499975.0
2007-05-23 14:52:00,1.6535,1.6535,1.6535,1.6535,1744099996.0
2007-05-23 14:53:00,1.6534,1.6535,1.6532,1.6533,1744099996.0
2007-05-23 14:54:00,1.65325,1.6534,1.6532,1.6534,1744099996.0
2007-05-23 14:55:00,1.65335,1.6534,1.65325,1.6533,1576899984.0
2007-05-23 14:56:00,1.6533,1.6534,1.65325,1.6533,1409000016.0
2007-05-23 14:57:00,1.6533,1.6534,1.6533,1.6533,1276800012.0
2007-05-23 14:58:00,1.6533,1.6534,1.65325,1.6533,1320499988.0
2007-05-23 14:59:00,1.6533,1.6534,1.6532,1.6533,1944900023.0
2007-05-23 15:00:00,1.6534,1.6534,1.6533,1.6533,1396400034.0
2007-05-23 15:01:00,1.6533,1.6533,1.6533,1.6533,1396400034.0
2007-05-23 15:02:00,1.6534,1.6534,1.6533,1.6533,1834700017.0
2007-05-23 15:03:00,1.6533,1.6534,1.6533,1.6533,1834700017.0
2007-05-23 15:04:00,1.6533,1.65335,1.65325,1.65335,158999999.0
2007-05-23 15:05:00,1.6534,1.65355,1.6534,1.65345,1298899995.0
2007-05-23 15:06:00,1.6534,1.6535,1.6534,1.6535,1270899976.0
2007-05-23 15:07:00,1.65345,1.65355,1.6534,1.65355,1270899976.0
2007-05-23 15:08:00,1.6536,1.6536,1.6536,1.6536,547099996.0
2007-05-23 15:09:00,1.65355,1.6537,1.65355,1.6536,547099996.0
2007-05-23 15:10:00,1.6536,1.6537,1.6536,1.65365,588600000.0
2007-05-23 15:11:00,1.65365,1.6538,1.6536,1.65375,757499998.0
2007-05-23 15:12:00,1.65375,1.65375,1.65365,1.6537,276700003.0
2007-05-23 15:13:00,1.6537,1.65385,1.6537,1.65375,1050499970.0
2007-05-23 15:14:00,1.65375,1.65385,1.65375,1.65385,462799989.0
2007-05-23 15:15:00,1.6538,1.6538,1.65355,1.65355,1220000003.0
2007-05-23 15:16:00,1.6536,1.6537,1.6536,1.6536,868299997.0
2007-05-23 15:17:00,1.65355,1.6537,1.65355,1.65365,1253599998.0
2007-05-23 15:18:00,1.65365,1.6537,1.65365,1.6537,209300000.0
2007-05-23 15:19:00,1.65365,1.6537,1.65365,1.6537,499099999.0
2007-05-23 15:20:00,1.65365,1.65375,1.65355,1.6536,1355099997.0
2007-05-23 15:21:00,1.65365,1.65375,1.65355,1.65365,388500008.0
2007-05-23 15:22:00,1.65365,1.65375,1.65365,1.6537,693899984.0
2007-05-23 15:23:00,1.6537,1.65375,1.65365,1.65365,308800004.0
2007-05-23 15:24:00,1.65365,1.65375,1.65365,1.6537,170400000.0
2007-05-23 15:25:00,1.6537,1.6537,1.65355,1.6537,192699999.0
2007-05-23 15:26:00,1.6537,1.6537,1.65355,1.65355,568499997.0
2007-05-23 15:27:00,1.65355,1.6536,1.65345,1.6536,401600000.0
2007-05-23 15:28:00,1.6536,1.6537,1.6536,1.6536,77600000.0
2007-05-23 15:29:00,1.6536,1.6536,1.6535,1.6536,183700000.0
2007-05-23 15:30:00,1.6536,1.6536,1.6533,1.6534,601399999.0
2007-05-23 15:31:00,1.6534,1.65355,1.65335,1.6535,831099994.0
2007-05-23 15:32:00,1.6534,1.6536,1.6534,1.6535,666799995.0
2007-05-23 15:33:00,1.6535,1.65365,1.6535,1.65365,666799995.0
2007-05-23 15:34:00,1.6537,1.65385,1.6537,1.65385,623199998.0
2007-05-23 15:35:00,1.65385,1.6539,1.6538,1.6538,171400000.0
2007-05-23 15:36:00,1.6538,1.6538,1.6536,1.6536,1407999992.0
2007-05-23 15:37:00,1.6537,1.6537,1.6536,1.6536,1545700002.0
2007-05-23 15:38:00,1.6537,1.6537,1.6535,1.6536,1545700002.0
2007-05-23 15:39:00,1.6536,1.65375,1.65355,1.65355,1157300008.0
2007-05-23 15:40:00,1.6535,1.6536,1.6535,1.6536,389200000.0
2007-05-23 15:41:00,1.6536,1.6536,1.6533,1.6533,389200000.0
2007-05-23 15:42:00,1.6533,1.6533,1.653,1.65305,806099995.0
2007-05-23 15:43:00,1.65305,1.6531,1.65295,1.653,510000006.0
2007-05-23 15:44:00,1.653,1.653,1.65285,1.65295,191900000.0
2007-05-23 15:45:00,1.653,1.6531,1.65285,1.65305,1267999991.0
2007-05-23 15:46:00,1.65305,1.6531,1.65295,1.6531,1991600001.0
2007-05-23 15:47:00,1.6531,1.6533,1.6531,1.6532,1133199983.0
2007-05-23 15:48:00,1.65315,1.6533,1.65315,1.6533,1746599991.0
2007-05-23 15:49:00,1.6533,1.6533,1.653,1.65305,911999997.0
2007-05-23 15:50:00,1.653,1.6533,1.653,1.6531,1893000014.0
2007-05-23 15:51:00,1.6531,1.6532,1.65305,1.65305,1286199997.0
2007-05-23 15:52:00,1.65305,1.6532,1.65305,1.65315,1146199995.0
2007-05-23 15:53:00,1.65315,1.6533,1.6531,1.6532,1186300012.0
2007-05-23 15:54:00,1.6532,1.6532,1.6532,1.6532,110400000.0
2007-05-23 15:55:00,1.6532,1.6533,1.6532,1.65325,98500000.0
2007-05-23 15:56:00,1.65325,1.6533,1.6532,1.6532,149300000.0
2007-05-23 15:57:00,1.65325,1.6534,1.65315,1.6533,865599990.0
2007-05-23 15:58:00,1.65325,1.6535,1.65325,1.6534,1181500004.0
2007-05-23 15:59:00,1.6534,1.6535,1.65335,1.6534,1241299983.0
2007-05-23 16:00:00,1.6534,1.6535,1.65335,1.6534,2094999991.0
2007-05-23 16:01:00,1.6534,1.6536,1.6534,1.6535,1846999997.0
2007-05-23 16:02:00,1.6535,1.6535,1.65335,1.6535,427999997.0
2007-05-23 16:03:00,1.6535,1.6535,1.65335,1.6535,1118599993.0
2007-05-23 16:04:00,1.6534,1.6535,1.65335,1.6535,367700000.0
2007-05-23 16:05:00,1.6535,1.6535,1.6534,1.6535,245600000.0
2007-05-23 16:06:00,1.6535,1.6536,1.6535,1.6536,1960999982.0
2007-05-23 16:07:00,1.6536,1.6536,1.6535,1.6535,254400000.0
2007-05-23 16:08:00,1.6535,1.6535,1.6535,1.6535,254400000.0
2007-05-23 16:09:00,1.6535,1.6536,1.6534,1.6534,1736999995.0
2007-05-23 16:10:00,1.6534,1.6535,1.65335,1.65335,1269099985.0
2007-05-23 16:11:00,1.6534,1.6535,1.6533,1.6535,377499999.0
2007-05-23 16:12:00,1.6535,1.6535,1.65345,1.6535,248700000.0
2007-05-23 16:13:00,1.65345,1.6535,1.6534,1.6535,405600000.0
2007-05-23 16:14:00,1.6535,1.6535,1.6534,1.65345,621900002.0
2007-05-23 16:15:00,1.65345,1.6535,1.6534,1.65345,529399998.0
2007-05-23 16:16:00,1.65345,1.6535,1.6534,1.65345,198099998.0
2007-05-23 16:17:00,1.65345,1.6535,1.65345,1.65345,220800000.0
2007-05-23 16:18:00,1.6535,1.6535,1.65335,1.6534,986700001.0
2007-05-23 16:19:00,1.6535,1.6535,1.6533,1.6533,307100002.0
2007-05-23 16:20:00,1.65335,1.65345,1.65325,1.65335,298400000.0
2007-05-23 16:21:00,1.65345,1.6535,1.6534,1.6534,808899996.0
2007-05-23 16:22:00,1.6534,1.6535,1.6533,1.65345,867399997.0
2007-05-23 16:23:00,1.65345,1.65345,1.6534,1.6534,355999998.0
2007-05-23 16:24:00,1.6534,1.6534,1.65335,1.6534,120500000.0
2007-05-23 16:25:00,1.6534,1.6535,1.6533,1.6534,513600001.0
2007-05-23 16:26:00,1.6534,1.65345,1.653,1.65315,556799998.0
2007-05-23 16:27:00,1.65315,1.6532,1.653,1.65315,739399999.0
2007-05-23 16:28:00,1.65315,1.6532,1.6531,1.6531,203900000.0
2007-05-23 16:29:00,1.653,1.653,1.6527,1.653,499899995.0
2007-05-23 16:30:00,1.6529,1.6532,1.6529,1.6532,499899995.0
2007-05-23 16:31:00,1.65315,1.65315,1.653,1.65305,499899995.0
2007-05-23 16:32:00,1.65305,1.6531,1.65295,1.6531,867500000.0
2007-05-23 16:33:00,1.653,1.6532,1.65295,1.6531,433899995.0
2007-05-23 16:34:00,1.6531,1.65315,1.65305,1.6531,127699999.0
2007-05-23 16:35:00,1.6531,1.65315,1.6531,1.6531,174999999.0
2007-05-23 16:36:00,1.6531,1.6531,1.65305,1.6531,65700000.0
2007-05-23 16:37:00,1.6531,1.6531,1.65305,1.65305,11200000.0
2007-05-23 16:38:00,1.6531,1.6532,1.653,1.6531,812699988.0
2007-05-23 16:39:00,1.6531,1.6531,1.6529,1.653,567100000.0
2007-05-23 16:40:00,1.653,1.6531,1.65295,1.653,148299999.0
2007-05-23 16:41:00,1.653,1.653,1.6529,1.6529,1182400013.0
2007-05-23 16:42:00,1.6529,1.653,1.6529,1.6529,822899996.0
2007-05-23 16:43:00,1.6529,1.653,1.65285,1.653,260600000.0
2007-05-23 16:44:00,1.653,1.653,1.6529,1.6529,246999998.0
2007-05-23 16:45:00,1.6529,1.653,1.6529,1.6529,330300001.0
2007-05-23 16:46:00,1.6529,1.6529,1.6528,1.6529,434600000.0
2007-05-23 16:47:00,1.6529,1.6529,1.6528,1.6528,1232300007.0
2007-05-23 16:48:00,1.6528,1.6529,1.6527,1.6527,629199998.0
2007-05-23 16:49:00,1.6527,1.6528,1.65255,1.6527,376999998.0
2007-05-23 16:50:00,1.6527,1.6527,1.6526,1.6527,219300000.0
2007-05-23 16:51:00,1.6527,1.6528,1.65265,1.6528,366299999.0
2007-05-23 16:52:00,1.6528,1.6529,1.6528,1.6529,172800000.0
2007-05-23 16:53:00,1.6528,1.6529,1.65275,1.6528,698899999.0
2007-05-23 16:54:00,1.65275,1.6528,1.6527,1.6527,308000000.0
2007-05-23 16:55:00,1.6527,1.6527,1.65255,1.6527,476400004.0
2007-05-23 16:56:00,1.65265,1.65265,1.6525,1.6526,1007799990.0
2007-05-23 16:57:00,1.6526,1.6526,1.65245,1.65255,540400002.0
2007-05-23 16:58:00,1.6526,1.6527,1.65255,1.6527,667900001.0
2007-05-23 16:59:00,1.6528,1.6531,1.6526,1.6531,1644300000.0
2007-05-23 17:00:00,1.6532,1.6532,1.653,1.6531,1644300000.0
2007-05-23 17:01:00,1.65305,1.6531,1.65295,1.65305,1644300000.0
2007-05-23 17:02:00,1.65305,1.6531,1.653,1.653,1023700014.0
2007-05-23 17:04:00,1.653,1.6533,1.65295,1.6533,872800004.0
2007-05-23 17:05:00,1.65325,1.6533,1.65325,1.6533,297300000.0
2007-05-23 17:06:00,1.6533,1.6534,1.65325,1.65325,975100000.0
2007-05-23 17:07:00,1.65325,1.6535,1.65325,1.65345,916299998.0
2007-05-23 17:08:00,1.65345,1.65355,1.65345,1.65345,2047800006.0
2007-05-23 17:09:00,1.65345,1.65355,1.65345,1.65345,548600001.0
2007-05-23 17:10:00,1.6535,1.65355,1.65345,1.65355,1183899963.0
2007-05-23 17:11:00,1.65355,1.6536,1.65345,1.65345,664799996.0
2007-05-23 17:12:00,1.65345,1.65355,1.65345,1.65345,1897799967.0
2007-05-23 17:13:00,1.65345,1.6535,1.65345,1.65345,844599997.0
2007-05-23 17:14:00,1.65345,1.6535,1.65335,1.6534,808900005.0
2007-05-23 17:15:00,1.6534,1.6534,1.6534,1.6534,54400000.0
2007-05-23 17:16:00,1.6534,1.6534,1.6534,1.6534,225000001.0
2007-05-23 17:17:00,1.6534,1.6534,1.65325,1.65325,577099984.0
2007-05-23 17:18:00,1.65325,1.65325,1.65315,1.6532,770600003.0
2007-05-23 17:19:00,1.6532,1.6532,1.6532,1.6532,674500008.0
2007-05-23 17:20:00,1.6532,1.6532,1.65315,1.6532,45600000.0
2007-05-23 17:21:00,1.6532,1.6532,1.65305,1.65305,917200003.0
2007-05-23 17:22:00,1.6531,1.6531,1.653,1.653,543499983.0
2007-05-23 17:23:00,1.653,1.6531,1.653,1.6531,513699999.0
2007-05-23 17:24:00,1.6531,1.6531,1.6531,1.6531,86400000.0
2007-05-23 17:25:00,1.6531,1.6531,1.65305,1.6531,942600011.0
2007-05-23 17:26:00,1.6531,1.6532,1.6531,1.6532,164600000.0
2007-05-23 17:27:00,1.6532,1.6532,1.65305,1.65305,852100004.0
2007-05-23 17:28:00,1.65305,1.6531,1.65295,1.6531,163000001.0
2007-05-23 17:29:00,1.6531,1.6531,1.65305,1.6531,28400000.0
2007-05-23 17:30:00,1.6531,1.6531,1.65295,1.653,281500002.0
2007-05-23 17:31:00,1.653,1.6531,1.65295,1.653,1080100000.0
2007-05-23 17:32:00,1.653,1.65305,1.65295,1.653,756000000.0
2007-05-23 17:33:00,1.653,1.6531,1.65295,1.65295,968599999.0
2007-05-23 17:34:00,1.65295,1.6531,1.65295,1.653,186699998.0
2007-05-23 17:35:00,1.653,1.6531,1.65295,1.6531,441099997.0
2007-05-23 17:36:00,1.65305,1.6531,1.653,1.653,409000004.0
2007-05-23 17:37:00,1.653,1.6531,1.65295,1.653,221500000.0
2007-05-23 17:38:00,1.653,1.6531,1.65295,1.6531,205899999.0
2007-05-23 17:39:00,1.65305,1.65315,1.65305,1.65315,49600000.0
2007-05-23 17:40:00,1.65315,1.65315,1.65315,1.65315,118400000.0
2007-05-23 17:41:00,1.6532,1.6532,1.65305,1.65305,46500000.0
2007-05-23 17:42:00,1.6531,1.6531,1.65305,1.6531,53600000.0
2007-05-23 17:43:00,1.6531,1.6531,1.6531,1.6531,55200000.0
2007-05-23 17:44:00,1.6531,1.6532,1.6531,1.6532,375399999.0
2007-05-23 17:45:00,1.65315,1.65315,1.65295,1.65295,193000002.0
2007-05-23 17:46:00,1.65265,1.65292,1.65216,1.65292,977599995.0
2007-05-23 17:47:00,1.653,1.653,1.653,1.653,1398699994.0
2007-05-23 17:48:00,1.653,1.653,1.65295,1.65295,975299989.0
2007-05-23 17:49:00,1.65295,1.653,1.65285,1.65285,604799996.0
2007-05-23 17:50:00,1.6529,1.653,1.6528,1.653,305900000.0
2007-05-23 17:51:00,1.6531,1.6533,1.6531,1.6532,305900000.0
2007-05-23 17:52:00,1.6532,1.6532,1.6531,1.6532,165600000.0
2007-05-23 17:53:00,1.6532,1.6532,1.6531,1.6531,248400006.0
2007-05-23 17:54:00,1.6531,1.6532,1.6531,1.6532,651199997.0
2007-05-23 17:55:00,1.6532,1.6532,1.6532,1.6532,186400000.0
2007-05-23 17:56:00,1.6532,1.6532,1.6532,1.6532,266800000.0
2007-05-23 17:57:00,1.6532,1.6534,1.6532,1.6534,895700016.0
2007-05-23 17:58:00,1.6534,1.6534,1.6533,1.6533,202499998.0
2007-05-23 17:59:00,1.6534,1.6539,1.6534,1.6537,208000001.0
2007-05-23 18:00:00,1.65365,1.6537,1.65355,1.65365,208000001.0
2007-05-23 18:01:00,1.65365,1.6537,1.6536,1.6537,197299998.0
2007-05-23 18:02:00,1.6537,1.6537,1.6534,1.6535,1470800007.0
2007-05-23 18:03:00,1.6535,1.6535,1.65325,1.6535,906600001.0
2007-05-23 18:04:00,1.6535,1.6535,1.65345,1.6535,58000000.0
2007-05-23 18:05:00,1.6535,1.6536,1.65345,1.6536,210600000.0
2007-05-23 18:06:00,1.6536,1.6536,1.6534,1.6534,855300005.0
2007-05-23 18:07:00,1.6534,1.6536,1.6534,1.6535,1264599997.0
2007-05-23 18:08:00,1.6535,1.6536,1.6535,1.6536,933900003.0
2007-05-23 18:09:00,1.6535,1.65355,1.65345,1.65345,319500003.0
2007-05-23 18:10:00,1.65345,1.6535,1.65335,1.65345,134200000.0
2007-05-23 18:11:00,1.65345,1.65355,1.65345,1.6535,476799999.0
2007-05-23 18:12:00,1.65345,1.6535,1.6534,1.6534,143299999.0
2007-05-23 18:13:00,1.6534,1.6535,1.65335,1.6534,240899998.0
2007-05-23 18:14:00,1.6534,1.6534,1.65325,1.65325,275199998.0
2007-05-23 18:15:00,1.6533,1.6533,1.65325,1.65325,67200000.0
2007-05-23 18:16:00,1.65325,1.6533,1.6532,1.6533,790800014.0
2007-05-23 18:17:00,1.6533,1.6533,1.65315,1.65325,1935300006.0
2007-05-23 18:18:00,1.6533,1.6533,1.653,1.653,303299997.0
2007-05-23 18:19:00,1.653,1.6531,1.6529,1.65295,521899999.0
2007-05-23 18:20:00,1.65295,1.653,1.6527,1.6529,1046200003.0
2007-05-23 18:21:00,1.6529,1.65305,1.6529,1.65295,441300000.0
2007-05-23 18:22:00,1.6529,1.653,1.65285,1.653,303100000.0
2007-05-23 18:23:00,1.653,1.653,1.6529,1.653,385700009.0
2007-05-23 18:24:00,1.6531,1.6533,1.6531,1.6531,1046799999.0
2007-05-23 18:25:00,1.6532,1.6533,1.6532,1.6533,1046799999.0
2007-05-23 18:26:00,1.6533,1.6533,1.6531,1.6532,1046799999.0
2007-05-23 18:27:00,1.6532,1.6532,1.6531,1.6532,1064100007.0
2007-05-23 18:28:00,1.6532,1.6532,1.65305,1.65305,703300004.0
2007-05-23 18:29:00,1.6531,1.6531,1.65305,1.65305,189600000.0
2007-05-23 18:30:00,1.65305,1.6531,1.65305,1.6531,45600000.0
2007-05-23 18:31:00,1.6531,1.6532,1.65295,1.65305,515800000.0
2007-05-23 18:32:00,1.65295,1.6531,1.65295,1.6531,1439099990.0
2007-05-23 18:33:00,1.6531,1.6532,1.6531,1.6531,412400001.0
2007-05-23 18:34:00,1.6531,1.65315,1.653,1.65315,1369199999.0
2007-05-23 18:35:00,1.65305,1.6531,1.653,1.653,1912699993.0
2007-05-23 18:36:00,1.653,1.6531,1.653,1.653,862699993.0
2007-05-23 18:37:00,1.6531,1.6531,1.6531,1.6531,862699993.0
2007-05-23 18:38:00,1.6531,1.6531,1.65305,1.6531,285799999.0
2007-05-23 18:39:00,1.6531,1.6531,1.6531,1.6531,568100003.0
2007-05-23 18:40:00,1.6531,1.6532,1.6531,1.6532,634699999.0
2007-05-23 18:41:00,1.6532,1.6532,1.65305,1.6531,275900001.0
2007-05-23 18:42:00,1.6531,1.6531,1.6531,1.6531,92800004.0
2007-05-23 18:43:00,1.6531,1.6531,1.6531,1.6531,45600001.0
2007-05-23 18:44:00,1.65291,1.65295,1.65244,1.65279,814900011.0
2007-05-23 18:45:00,1.6531,1.6532,1.65305,1.6532,1762499976.0
2007-05-23 18:46:00,1.6532,1.6533,1.65305,1.6532,1727000004.0
2007-05-23 18:47:00,1.65315,1.6532,1.6531,1.6532,351999991.0
2007-05-23 18:48:00,1.6532,1.6532,1.653,1.653,439099999.0
2007-05-23 18:49:00,1.653,1.6532,1.653,1.6531,917900004.0
2007-05-23 18:50:00,1.65305,1.6532,1.653,1.6531,917900004.0
2007-05-23 18:51:00,1.6531,1.6531,1.653,1.653,1021699982.0
2007-05-23 18:52:00,1.653,1.6531,1.653,1.653,430800002.0
2007-05-23 18:53:00,1.653,1.6534,1.65295,1.6534,430800002.0
2007-05-23 18:54:00,1.6533,1.6535,1.6533,1.6533,102200000.0
2007-05-23 18:55:00,1.6533,1.6533,1.65325,1.6533,102200000.0
2007-05-23 18:56:00,1.6533,1.6533,1.6533,1.6533,56000000.0
2007-05-23 18:57:00,1.6533,1.6533,1.6533,1.6533,39200000.0
2007-05-23 18:58:00,1.6533,1.6533,1.6533,1.6533,49600000.0
2007-05-23 18:59:00,1.6533,1.6533,1.6531,1.6532,635199996.0
2007-05-23 19:00:00,1.65311,1.65317,1.65255,1.65293,414200001.0
2007-05-23 19:01:00,1.6532,1.6533,1.6531,1.6533,1072999995.0
2007-05-23 19:02:00,1.6532,1.6532,1.6531,1.6532,1446200007.0
2007-05-23 19:03:00,1.6532,1.6532,1.65315,1.65315,413599999.0
2007-05-23 19:04:00,1.6532,1.6532,1.65315,1.6532,181100000.0
2007-05-23 19:05:00,1.65315,1.6533,1.65315,1.6532,375299999.0
2007-05-23 19:06:00,1.6532,1.6532,1.65305,1.65305,835899997.0
2007-05-23 19:07:00,1.65305,1.6531,1.653,1.653,1181999989.0
2007-05-23 19:08:00,1.653,1.653,1.6529,1.653,1597500008.0
2007-05-23 19:09:00,1.6531,1.6531,1.6531,1.6531,349600003.0
2007-05-23 19:10:00,1.6531,1.6532,1.6531,1.6532,349600003.0
2007-05-23 19:11:00,1.6532,1.6533,1.65315,1.65325,599199998.0
2007-05-23 19:12:00,1.65315,1.6534,1.65315,1.6533,888299999.0
2007-05-23 19:13:00,1.6533,1.6535,1.65325,1.6535,1115500000.0
2007-05-23 19:14:00,1.6535,1.6536,1.6535,1.6536,891199999.0
2007-05-23 19:15:00,1.6536,1.6536,1.6534,1.6534,967799991.0
2007-05-23 19:16:00,1.6535,1.6536,1.65335,1.6534,1019700011.0
2007-05-23 19:17:00,1.65345,1.6536,1.65335,1.6535,1880499994.0
2007-05-23 19:18:00,1.6535,1.65375,1.6535,1.65375,36800000.0
2007-05-23 19:19:00,1.65375,1.6538,1.6536,1.65375,606699995.0
2007-05-23 19:20:00,1.6538,1.6539,1.65355,1.65365,913500004.0
2007-05-23 19:21:00,1.6537,1.6537,1.65335,1.6535,683200002.0
2007-05-23 19:22:00,1.6535,1.6536,1.6535,1.6536,1078399992.0
2007-05-23 19:23:00,1.6535,1.6537,1.6535,1.6537,963700009.0
2007-05-23 19:24:00,1.6537,1.6537,1.6537,1.6537,329700005.0
2007-05-23 19:25:00,1.6537,1.6537,1.65355,1.6537,492399998.0
2007-05-23 19:26:00,1.6536,1.6536,1.6536,1.6536,1724599992.0
2007-05-23 19:27:00,1.6535,1.6536,1.6535,1.6536,1724599992.0
2007-05-23 19:28:00,1.6536,1.6537,1.6535,1.6536,1724599992.0
2007-05-23 19:29:00,1.6535,1.6536,1.6534,1.6535,1339099972.0
2007-05-23 19:30:00,1.65345,1.6535,1.65345,1.65345,1339099972.0
2007-05-23 19:31:00,1.65345,1.6535,1.65335,1.65335,1446999992.0
2007-05-23 19:32:00,1.6534,1.6535,1.6534,1.65345,689299992.0
2007-05-23 19:33:00,1.6535,1.6538,1.65345,1.65355,1733200000.0
2007-05-23 19:34:00,1.6537,1.6539,1.6537,1.6537,1776600004.0
2007-05-23 19:35:00,1.6537,1.6538,1.6537,1.6538,1776600004.0
2007-05-23 19:36:00,1.6538,1.6538,1.6537,1.6538,918400001.0
2007-05-23 19:37:00,1.6538,1.6539,1.6537,1.6537,1923299994.0
2007-05-23 19:38:00,1.6538,1.6538,1.6537,1.6538,1551699992.0
2007-05-23 19:39:00,1.6538,1.6541,1.6538,1.654,1551699992.0
2007-05-23 19:40:00,1.654,1.654,1.6537,1.6539,248799999.0
2007-05-23 19:41:00,1.6539,1.6539,1.6538,1.6538,248799999.0
2007-05-23 19:42:00,1.6538,1.6539,1.6537,1.6538,1292299993.0
2007-05-23 19:43:00,1.6538,1.6539,1.6538,1.6539,797899997.0
2007-05-23 19:44:00,1.6539,1.654,1.6538,1.65385,1420200012.0
2007-05-23 19:45:00,1.6539,1.6539,1.6539,1.6539,373600000.0
2007-05-23 19:46:00,1.6539,1.6539,1.6538,1.6538,1850299987.0
2007-05-23 19:47:00,1.6538,1.6539,1.6538,1.65385,557299994.0
2007-05-23 19:48:00,1.6539,1.6539,1.65375,1.6538,383700000.0
2007-05-23 19:49:00,1.6539,1.6539,1.65375,1.6538,418999999.0
2007-05-23 19:50:00,1.6538,1.654,1.6538,1.6538,1397800013.0
2007-05-23 19:51:00,1.6538,1.6538,1.65375,1.6538,76000000.0
2007-05-23 19:52:00,1.6538,1.6538,1.65375,1.6538,24000000.0
2007-05-23 19:53:00,1.65375,1.6538,1.65355,1.65355,670200010.0
2007-05-23 19:54:00,1.6535,1.6537,1.6535,1.6536,1957099990.0
2007-05-23 19:55:00,1.6537,1.6538,1.6536,1.6536,1957099990.0
2007-05-23 19:56:00,1.65355,1.6538,1.65355,1.65355,1957099990.0
2007-05-23 19:57:00,1.6537,1.6537,1.6536,1.6536,987199997.0
2007-05-23 19:58:00,1.6537,1.6537,1.6535,1.6536,987199997.0
2007-05-23 19:59:00,1.6536,1.6536,1.6534,1.6536,987199997.0
2007-05-23 20:00:00,1.6536,1.6537,1.65345,1.6535,1734500005.0
2007-05-23 20:01:00,1.65345,1.6536,1.6534,1.65345,1299999987.0
2007-05-23 20:02:00,1.6534,1.6534,1.6533,1.6534,348800000.0
2007-05-23 20:03:00,1.6534,1.6535,1.6534,1.6534,955800002.0
2007-05-23 20:04:00,1.6535,1.6535,1.6532,1.6532,952899984.0
2007-05-23 20:05:00,1.6534,1.6535,1.6533,1.6535,952899984.0
2007-05-23 20:06:00,1.6536,1.6538,1.6536,1.6537,952899984.0
2007-05-23 20:07:00,1.6538,1.6538,1.6535,1.6535,952899984.0
2007-05-23 20:08:00,1.6536,1.6536,1.65345,1.65345,952899984.0
2007-05-23 20:09:00,1.6535,1.6536,1.6535,1.6535,1910799983.0
2007-05-23 20:10:00,1.6535,1.6536,1.6534,1.6535,1011499991.0
2007-05-23 20:11:00,1.6534,1.6534,1.65325,1.65325,1011499991.0
2007-05-23 20:12:00,1.65325,1.6534,1.65325,1.6534,420599997.0
2007-05-23 20:13:00,1.65335,1.6534,1.6533,1.6533,632200005.0
2007-05-23 20:14:00,1.6533,1.6533,1.6531,1.6531,1573600011.0
2007-05-23 20:15:00,1.6532,1.6532,1.6531,1.6532,1800399975.0
2007-05-23 20:16:00,1.6532,1.65325,1.6532,1.6532,1800399975.0
2007-05-23 20:17:00,1.6533,1.6534,1.6532,1.6532,620099987.0
2007-05-23 20:18:00,1.65315,1.6532,1.65315,1.6532,620099987.0
2007-05-23 20:19:00,1.6532,1.6533,1.653,1.6531,1496699993.0
2007-05-23 20:20:00,1.6531,1.6531,1.653,1.653,104799999.0
2007-05-23 20:21:00,1.653,1.653,1.653,1.653,1626200001.0
2007-05-23 20:22:00,1.6531,1.6531,1.6529,1.6529,1968200014.0
2007-05-23 20:23:00,1.653,1.653,1.6526,1.6526,1968200014.0
2007-05-23 20:24:00,1.6527,1.6527,1.6524,1.65255,1968200014.0
2007-05-23 20:25:00,1.65255,1.65255,1.6521,1.65225,1726699981.0
2007-05-23 20:26:00,1.6523,1.6524,1.65225,1.6523,1939299984.0
2007-05-23 20:27:00,1.6523,1.6524,1.6523,1.6523,1280400004.0
2007-05-23 20:28:00,1.6523,1.6525,1.6523,1.6524,462800001.0
2007-05-23 20:29:00,1.6523,1.6525,1.6523,1.6524,462800001.0
2007-05-23 20:30:00,1.6525,1.6525,1.6522,1.6523,462800001.0
2007-05-23 20:31:00,1.6523,1.65245,1.6522,1.65235,462800001.0
2007-05-23 20:32:00,1.65235,1.65245,1.6523,1.6524,375799996.0
2007-05-23 20:33:00,1.6522,1.6523,1.6522,1.6523,1147999998.0
2007-05-23 20:34:00,1.6522,1.6524,1.6522,1.6523,1147999998.0
2007-05-23 20:35:00,1.6523,1.6523,1.6522,1.6523,1859599987.0
2007-05-23 20:36:00,1.6523,1.6523,1.6522,1.6522,840500004.0
2007-05-23 20:37:00,1.65215,1.6523,1.65215,1.6522,840500004.0
2007-05-23 20:38:00,1.6522,1.6522,1.6521,1.6521,1958099996.0
2007-05-23 20:39:00,1.6521,1.6523,1.6521,1.6523,374399997.0
2007-05-23 20:40:00,1.6523,1.6523,1.65205,1.65205,218499996.0
2007-05-23 20:41:00,1.6521,1.6522,1.65205,1.6522,143000000.0
2007-05-23 20:42:00,1.65215,1.6522,1.652,1.6521,172100000.0
2007-05-23 20:43:00,1.6521,1.65215,1.652,1.652,203199999.0
2007-05-23 20:44:00,1.65205,1.65205,1.65205,1.65205,800000.0
2007-05-23 20:45:00,1.6521,1.6521,1.65205,1.65205,40800000.0
2007-05-23 20:46:00,1.6521,1.6521,1.65205,1.6521,78700000.0
2007-05-23 20:47:00,1.6521,1.65225,1.65205,1.6522,424800000.0
2007-05-23 20:48:00,1.6522,1.6523,1.6521,1.6523,229400000.0
2007-05-23 20:49:00,1.6523,1.6524,1.6522,1.6524,80000001.0
2007-05-23 20:50:00,1.6524,1.6524,1.6523,1.65235,1104699994.0
2007-05-23 20:51:00,1.65235,1.65235,1.65225,1.6523,104800002.0
2007-05-23 20:52:00,1.6523,1.65235,1.65225,1.65235,26400000.0
2007-05-23 20:53:00,1.65235,1.65235,1.652,1.6521,547899996.0
2007-05-23 20:54:00,1.65178,1.6519,1.65152,1.65187,222000000.0
2007-05-23 20:55:00,1.6521,1.6521,1.6521,1.6521,391999996.0
2007-05-23 20:56:00,1.6521,1.6521,1.65205,1.6521,40700000.0
2007-05-23 20:57:00,1.6521,1.6522,1.652,1.6521,683799995.0
2007-05-23 20:58:00,1.6521,1.6522,1.6521,1.6522,683799995.0
2007-05-23 20:59:00,1.6522,1.6524,1.6522,1.6523,463999996.0
2007-05-23 21:00:00,1.6522,1.6522,1.6521,1.6522,463999996.0
2007-05-23 21:01:00,1.6522,1.6524,1.65215,1.6523,463999996.0
2007-05-23 21:02:00,1.6524,1.65245,1.65215,1.65225,520600003.0
2007-05-23 21:03:00,1.6522,1.6524,1.6522,1.6523,820700006.0
2007-05-23 21:04:00,1.6522,1.6523,1.6522,1.6523,820700006.0
2007-05-23 21:05:00,1.6523,1.6523,1.6521,1.6522,1689699986.0
2007-05-23 21:06:00,1.6522,1.6522,1.6522,1.6522,193600000.0
2007-05-23 21:07:00,1.6522,1.65225,1.6522,1.65225,70400000.0
2007-05-23 21:08:00,1.6523,1.6523,1.6523,1.6523,1600000.0
2007-05-23 21:09:00,1.65225,1.65225,1.6522,1.6522,21599999.0
2007-05-23 21:10:00,1.6522,1.6522,1.65205,1.65205,525900002.0
2007-05-23 21:11:00,1.6521,1.6521,1.652,1.65205,848799975.0
2007-05-23 21:12:00,1.65205,1.6521,1.652,1.65205,707500004.0
2007-05-23 21:13:00,1.6521,1.6521,1.65205,1.6521,976200001.0
2007-05-23 21:14:00,1.65205,1.6522,1.65205,1.6522,457899986.0
2007-05-23 21:15:00,1.6522,1.6522,1.6521,1.65215,462099995.0
2007-05-23 21:16:00,1.65215,1.65215,1.65205,1.6521,1043800001.0
2007-05-23 21:17:00,1.6521,1.6522,1.65205,1.6521,1794199989.0
2007-05-23 21:18:00,1.6521,1.6521,1.6521,1.6521,2014800051.0
2007-05-23 21:19:00,1.6521,1.6521,1.65205,1.6521,1368200040.0
2007-05-23 21:20:00,1.6521,1.6521,1.65205,1.6521,390700001.0
2007-05-23 21:21:00,1.6521,1.6521,1.65205,1.6521,235900003.0
2007-05-23 21:22:00,1.6521,1.6521,1.652,1.65205,1199399992.0
2007-05-23 21:23:00,1.6521,1.6522,1.65205,1.6522,321699999.0
2007-05-23 21:24:00,1.6522,1.6522,1.6522,1.6522,96000000.0
2007-05-23 21:25:00,1.6522,1.6523,1.6522,1.6523,645600000.0
2007-05-23 21:26:00,1.6523,1.6523,1.6521,1.6521,567100002.0
2007-05-23 21:27:00,1.6521,1.6521,1.652,1.6521,474400010.0
2007-05-23 21:28:00,1.6521,1.6521,1.6521,1.6521,354099992.0
2007-05-23 21:29:00,1.65158,1.65177,1.65158,1.65172,318400002.0
2007-05-23 21:30:00,1.6521,1.6521,1.652,1.652,188599999.0
2007-05-23 21:31:00,1.652,1.6521,1.652,1.6521,478900007.0
2007-05-23 21:32:00,1.6521,1.6522,1.6521,1.6522,253100000.0
2007-05-23 21:33:00,1.6522,1.6522,1.6521,1.6522,49600000.0
2007-05-23 21:34:00,1.6522,1.6522,1.6521,1.6521,88500001.0
2007-05-23 21:35:00,1.6521,1.6522,1.6521,1.6521,130199999.0
2007-05-23 21:36:00,1.6521,1.6521,1.65195,1.6521,775999994.0
2007-05-23 21:37:00,1.652,1.6521,1.652,1.652,556400005.0
2007-05-23 21:38:00,1.65205,1.6522,1.65205,1.65215,416599999.0
2007-05-23 21:39:00,1.65215,1.6522,1.652,1.6521,406499996.0
2007-05-23 21:40:00,1.6521,1.6521,1.65195,1.652,802799989.0
2007-05-23 21:41:00,1.652,1.652,1.652,1.652,5600000.0
2007-05-23 21:42:00,1.652,1.652,1.652,1.652,32800000.0
2007-05-23 21:43:00,1.652,1.652,1.652,1.652,118400000.0
2007-05-23 21:44:00,1.652,1.6521,1.652,1.652,214700001.0
2007-05-23 21:45:00,1.652,1.652,1.65175,1.652,411400000.0
2007-05-23 21:46:00,1.652,1.652,1.65175,1.6518,993599990.0
2007-05-23 21:47:00,1.6518,1.6519,1.65175,1.6519,1383300027.0
2007-05-23 21:48:00,1.6519,1.6521,1.6519,1.6521,2123500050.0
2007-05-23 21:49:00,1.6521,1.6521,1.65205,1.65205,467099994.0
2007-05-23 21:50:00,1.6521,1.6521,1.652,1.65205,914700013.0
2007-05-23 21:51:00,1.65205,1.6522,1.65205,1.6522,74700000.0
2007-05-23 21:52:00,1.6522,1.6522,1.652,1.6521,780000000.0
2007-05-23 21:53:00,1.6521,1.6523,1.6521,1.6523,372200002.0
2007-05-23 21:54:00,1.6522,1.6522,1.6522,1.6522,176499997.0
2007-05-23 21:55:00,1.6522,1.6523,1.6522,1.6523,182899997.0
2007-05-23 21:56:00,1.6523,1.6524,1.6522,1.6523,168600001.0
2007-05-23 21:57:00,1.6524,1.6524,1.6524,1.6524,22400000.0
2007-05-23 21:58:00,1.6524,1.6524,1.6523,1.6523,531000002.0
2007-05-23 21:59:00,1.6523,1.6524,1.6522,1.6523,610499996.0
2007-05-23 22:00:00,1.6524,1.6524,1.6523,1.6523,324000000.0
2007-05-23 22:01:00,1.6523,1.6523,1.6522,1.6523,326600000.0
2007-05-23 22:02:00,1.65193,1.65211,1.65157,1.65211,207699999.0
2007-05-23 22:03:00,1.65218,1.65223,1.65168,1.65168,193999997.0
2007-05-23 22:04:00,1.65219,1.65223,1.65141,1.65164,391200008.0
2007-05-23 22:05:00,1.6523,1.6523,1.65225,1.6523,50400000.0
2007-05-23 22:06:00,1.6523,1.6523,1.6523,1.6523,91200000.0
2007-05-23 22:07:00,1.6523,1.6523,1.6519,1.652,1902400003.0
2007-05-23 22:08:00,1.6521,1.6521,1.6518,1.652,1104999998.0
2007-05-23 22:09:00,1.65185,1.6521,1.65185,1.6521,1104999998.0
2007-05-23 22:10:00,1.6521,1.6521,1.6519,1.6521,698500003.0
2007-05-23 22:11:00,1.6521,1.6521,1.6517,1.6517,1478400001.0
2007-05-23 22:12:00,1.6518,1.6519,1.65175,1.65175,441300002.0
2007-05-23 22:13:00,1.6518,1.6519,1.6518,1.6518,1473099989.0
2007-05-23 22:14:00,1.6518,1.652,1.6518,1.652,1708100005.0
2007-05-23 22:15:00,1.652,1.652,1.6519,1.65195,845600007.0
2007-05-23 22:16:00,1.65195,1.652,1.65195,1.652,1664799959.0
2007-05-23 22:17:00,1.652,1.652,1.652,1.652,1269299965.0
2007-05-23 22:18:00,1.652,1.6521,1.652,1.6521,226299998.0
2007-05-23 22:19:00,1.6521,1.6521,1.6521,1.6521,371200000.0
2007-05-23 22:20:00,1.65205,1.6523,1.65205,1.6523,638499997.0
2007-05-23 22:21:00,1.6523,1.6523,1.6523,1.6523,132000000.0
2007-05-23 22:22:00,1.65225,1.6523,1.65225,1.6523,174200000.0
2007-05-23 22:23:00,1.6523,1.6523,1.6522,1.6522,263700006.0
2007-05-23 22:24:00,1.6522,1.6522,1.6522,1.6522,242600003.0
2007-05-23 22:25:00,1.6522,1.6522,1.65215,1.6522,433200001.0
2007-05-23 22:26:00,1.6522,1.6522,1.6522,1.6522,89499999.0
2007-05-23 22:27:00,1.6522,1.6522,1.65215,1.6522,1101800002.0
2007-05-23 22:28:00,1.65215,1.6522,1.65215,1.6522,429400006.0
2007-05-23 22:29:00,1.6522,1.6523,1.65215,1.6523,381800008.0
2007-05-23 22:30:00,1.6523,1.6523,1.6522,1.6523,348199995.0
2007-05-23 22:31:00,1.6522,1.6524,1.6522,1.6524,300700001.0
2007-05-23 22:32:00,1.6524,1.6524,1.6524,1.6524,101800000.0
2007-05-23 22:33:00,1.6524,1.6524,1.6524,1.6524,28000000.0
2007-05-23 22:34:00,1.6524,1.6524,1.6524,1.6524,38400000.0
2007-05-23 22:35:00,1.6524,1.6524,1.6524,1.6524,64000000.0
2007-05-23 22:36:00,1.6524,1.6524,1.6524,1.6524,38400000.0
2007-05-23 22:37:00,1.6521,1.65217,1.65144,1.65144,89499999.0
2007-05-23 22:38:00,1.6524,1.6525,1.65225,1.65235,184499996.0
2007-05-23 22:39:00,1.6524,1.6524,1.65225,1.65225,227700001.0
2007-05-23 22:40:00,1.65225,1.6523,1.6522,1.6523,327899998.0
2007-05-23 22:41:00,1.6523,1.6523,1.6522,1.6522,23999999.0
2007-05-23 22:42:00,1.6522,1.6523,1.65215,1.6522,346499998.0
2007-05-23 22:43:00,1.6522,1.6522,1.6522,1.6522,876200009.0
2007-05-23 22:44:00,1.6522,1.6523,1.6522,1.6522,216400001.0
2007-05-23 22:45:00,1.6523,1.6523,1.65215,1.6523,457100005.0
2007-05-23 22:46:00,1.6523,1.6523,1.6523,1.6523,56000002.0
2007-05-23 22:47:00,1.6523,1.6524,1.6523,1.6523,125099997.0
2007-05-23 22:48:00,1.6523,1.6523,1.6522,1.6522,151800001.0
2007-05-23 22:49:00,1.6523,1.6523,1.6523,1.6523,23200000.0
2007-05-23 22:50:00,1.6523,1.6524,1.6523,1.6523,170399999.0
2007-05-23 22:51:00,1.6524,1.6524,1.65225,1.65225,358200003.0
2007-05-23 22:52:00,1.65225,1.6523,1.65225,1.6523,173399999.0
2007-05-23 22:53:00,1.65225,1.6523,1.6522,1.65225,443599993.0
2007-05-23 22:54:00,1.65225,1.6524,1.65225,1.6524,613599990.0
2007-05-23 22:55:00,1.6524,1.6524,1.6523,1.6523,204000000.0
2007-05-23 22:56:00,1.6523,1.6526,1.6523,1.6524,1020599993.0
2007-05-23 22:57:00,1.65235,1.6525,1.65225,1.6523,1156999990.0
2007-05-23 22:58:00,1.65225,1.6523,1.65225,1.65225,432599998.0
2007-05-23 22:59:00,1.65225,1.6524,1.652,1.6522,866899998.0
2007-05-23 23:00:00,1.6521,1.6522,1.652,1.6522,216099997.0
2007-05-23 23:01:00,1.6522,1.6522,1.6519,1.6519,216100001.0
2007-05-23 23:02:00,1.652,1.6521,1.652,1.652,105300000.0
2007-05-23 23:03:00,1.6522,1.6522,1.6522,1.6522,43700000.0
2007-05-23 23:04:00,1.6522,1.6522,1.652,1.6521,71900000.0
2007-05-23 23:05:00,1.6521,1.6521,1.652,1.652,152400002.0
2007-05-23 23:06:00,1.652,1.6523,1.652,1.6521,210799998.0
2007-05-23 23:07:00,1.6521,1.6522,1.652,1.6521,111099999.0
2007-05-23 23:08:00,1.6521,1.6523,1.6521,1.6521,223600004.0
2007-05-23 23:09:00,1.65158,1.6518,1.65158,1.6518,360499995.0
2007-05-23 23:10:00,1.6521,1.6521,1.6521,1.6521,27900000.0
2007-05-23 23:11:00,1.6521,1.6521,1.6521,1.6521,31900000.0
2007-05-23 23:12:00,1.6521,1.6521,1.6521,1.6521,167800000.0
2007-05-23 23:13:00,1.6521,1.6523,1.6521,1.6521,655800003.0
2007-05-23 23:14:00,1.6521,1.6521,1.6521,1.6521,110300000.0
2007-05-23 23:15:00,1.6521,1.6521,1.652,1.652,156000000.0
2007-05-23 23:16:00,1.652,1.652,1.652,1.652,144000000.0
2007-05-23 23:17:00,1.6515,1.65187,1.65146,1.65187,227000001.0
2007-05-23 23:18:00,1.6521,1.6521,1.652,1.652,182200003.0
2007-05-23 23:19:00,1.652,1.652,1.6519,1.6519,237500002.0
2007-05-23 23:20:00,1.65172,1.65198,1.65157,1.65171,127200000.0
2007-05-23 23:21:00,1.6518,1.6519,1.6518,1.6519,60799999.0
2007-05-23 23:22:00,1.652,1.652,1.65185,1.65185,155200000.0
2007-05-23 23:23:00,1.6519,1.652,1.6519,1.652,339300003.0
2007-05-23 23:24:00,1.652,1.652,1.6519,1.6519,106700001.0
2007-05-23 23:25:00,1.6519,1.6519,1.6518,1.6519,144499999.0
2007-05-23 23:26:00,1.6519,1.652,1.6519,1.6519,234100005.0
2007-05-23 23:27:00,1.652,1.652,1.652,1.652,34400000.0
2007-05-23 23:28:00,1.65182,1.65182,1.65163,1.65163,58700000.0
2007-05-23 23:29:00,1.65192,1.65192,1.65156,1.65156,56300000.0
2007-05-23 23:30:00,1.652,1.652,1.652,1.652,40800000.0
2007-05-23 23:31:00,1.65197,1.65201,1.6516,1.6516,293600000.0
2007-05-23 23:32:00,1.652,1.652,1.652,1.652,45600000.0
2007-05-23 23:33:00,1.6519,1.6522,1.6519,1.6521,233700000.0
2007-05-23 23:34:00,1.6522,1.6522,1.65205,1.65205,90400000.0
2007-05-23 23:35:00,1.652,1.6521,1.652,1.6521,34300000.0
2007-05-23 23:36:00,1.6521,1.6522,1.6521,1.6522,34300000.0
2007-05-23 23:37:00,1.6522,1.6522,1.6519,1.6521,266100000.0
2007-05-23 23:38:00,1.6521,1.6521,1.65195,1.65195,134000000.0
2007-05-23 23:39:00,1.652,1.652,1.652,1.652,278500004.0
2007-05-23 23:40:00,1.6521,1.6521,1.6521,1.6521,73500000.0
2007-05-23 23:41:00,1.6521,1.6521,1.652,1.652,79800004.0
2007-05-23 23:42:00,1.652,1.6521,1.652,1.6521,66900002.0
2007-05-23 23:43:00,1.65194,1.65197,1.65182,1.65197,155800002.0
2007-05-23 23:44:00,1.6521,1.6521,1.6521,1.6521,52500000.0
2007-05-23 23:45:00,1.65189,1.65198,1.65188,1.65193,386300009.0
2007-05-23 23:46:00,1.6521,1.6521,1.6519,1.6519,235400001.0
2007-05-23 23:47:00,1.652,1.652,1.652,1.652,400500000.0
2007-05-23 23:48:00,1.652,1.652,1.652,1.652,105300004.0
2007-05-23 23:49:00,1.652,1.652,1.652,1.652,91700002.0
2007-05-23 23:50:00,1.652,1.652,1.6518,1.6518,699899986.0
2007-05-23 23:51:00,1.6518,1.6519,1.6518,1.6519,318300002.0
2007-05-23 23:52:00,1.6518,1.652,1.6518,1.652,226000000.0
2007-05-23 23:53:00,1.652,1.652,1.652,1.652,35900002.0
2007-05-23 23:54:00,1.652,1.652,1.652,1.652,214500000.0
2007-05-23 23:55:00,1.65183,1.65183,1.65175,1.65175,84599998.0
2007-05-23 23:56:00,1.65155,1.65187,1.65155,1.65187,130899997.0
2007-05-23 23:57:00,1.652,1.652,1.652,1.652,192399996.0
2007-05-23 23:58:00,1.652,1.652,1.652,1.652,294399999.0
2007-05-23 23:59:00,1.652,1.652,1.652,1.652,133999996.0
2007-05-24 00:00:00,1.652,1.652,1.6518,1.6519,1020199994.0
2007-05-24 00:01:00,1.6519,1.652,1.6517,1.6519,1595899992.0
2007-05-24 00:02:00,1.6519,1.6519,1.6518,1.6519,1172699984.0
2007-05-24 00:03:00,1.6519,1.6522,1.6519,1.6522,235900000.0
2007-05-24 00:04:00,1.65215,1.6522,1.65185,1.652,665599992.0
2007-05-24 00:05:00,1.652,1.652,1.652,1.652,16000000.0
2007-05-24 00:06:00,1.652,1.652,1.6518,1.6518,628500003.0
2007-05-24 00:07:00,1.6518,1.652,1.6518,1.652,349999996.0
2007-05-24 00:08:00,1.652,1.6521,1.652,1.652,329099995.0
2007-05-24 00:09:00,1.652,1.652,1.6519,1.6519,829900005.0
2007-05-24 00:10:00,1.652,1.652,1.652,1.652,186700005.0
2007-05-24 00:11:00,1.652,1.652,1.652,1.652,36700001.0
2007-05-24 00:12:00,1.65184,1.65192,1.65172,1.65192,568999997.0
2007-05-24 00:13:00,1.65191,1.65196,1.65126,1.65188,617599993.0
2007-05-24 00:14:00,1.65173,1.65188,1.65173,1.65188,278600002.0
2007-05-24 00:15:00,1.6519,1.6519,1.6519,1.6519,4800000.0
2007-05-24 00:16:00,1.652,1.652,1.65195,1.65195,63799999.0
2007-05-24 00:17:00,1.6519,1.65195,1.65182,1.65195,1453199997.0
2007-05-24 00:18:00,1.65172,1.65186,1.65172,1.65182,72699999.0
2007-05-24 00:19:00,1.65188,1.65189,1.6518,1.65188,139900001.0
2007-05-24 00:20:00,1.65157,1.65183,1.65157,1.65183,89500000.0
2007-05-24 00:21:00,1.652,1.652,1.65195,1.65195,79799999.0
2007-05-24 00:22:00,1.652,1.6521,1.652,1.6521,122099997.0
2007-05-24 00:23:00,1.652,1.6521,1.652,1.6521,231399995.0
2007-05-24 00:24:00,1.6521,1.6521,1.6521,1.6521,332400004.0
2007-05-24 00:25:00,1.6521,1.6521,1.6521,1.6521,210700001.0
2007-05-24 00:26:00,1.6521,1.6521,1.652,1.6521,256600001.0
2007-05-24 00:27:00,1.6521,1.6521,1.6521,1.6521,171400005.0
2007-05-24 00:28:00,1.6521,1.6521,1.6521,1.6521,81300000.0
2007-05-24 00:29:00,1.6521,1.6521,1.6521,1.6521,161700000.0
2007-05-24 00:30:00,1.6521,1.6521,1.6521,1.6521,27100000.0
2007-05-24 00:31:00,1.65198,1.65198,1.65193,1.65193,226600003.0
2007-05-24 00:32:00,1.65188,1.65188,1.65163,1.65187,272099995.0
2007-05-24 00:33:00,1.65195,1.65198,1.65184,1.65198,864799999.0
2007-05-24 00:34:00,1.6521,1.6521,1.65205,1.65205,16800000.0
2007-05-24 00:35:00,1.6519,1.65195,1.6519,1.65195,240000008.0
2007-05-24 00:36:00,1.652,1.6521,1.6519,1.6519,347100003.0
2007-05-24 00:37:00,1.6519,1.6519,1.6519,1.6519,76800000.0
2007-05-24 00:38:00,1.6519,1.6519,1.6519,1.6519,29400000.0
2007-05-24 00:39:00,1.6519,1.6519,1.6518,1.6519,27200000.0
2007-05-24 00:40:00,1.6519,1.652,1.6519,1.6519,22400000.0
2007-05-24 00:41:00,1.6519,1.6519,1.6519,1.6519,10400000.0
2007-05-24 00:42:00,1.6519,1.6519,1.65185,1.65185,14200000.0
2007-05-24 00:43:00,1.6519,1.6519,1.6519,1.6519,6400000.0
2007-05-24 00:44:00,1.6519,1.6519,1.65185,1.65185,2400000.0
2007-05-24 00:45:00,1.6519,1.6519,1.65185,1.6519,23200000.0
2007-05-24 00:46:00,1.6519,1.6519,1.6518,1.6518,229799993.0
2007-05-24 00:47:00,1.6519,1.6519,1.6519,1.6519,540499997.0
2007-05-24 00:48:00,1.6519,1.6519,1.6519,1.6519,293600004.0
2007-05-24 00:49:00,1.6519,1.6519,1.6519,1.6519,358000002.0
2007-05-24 00:50:00,1.6519,1.6519,1.6519,1.6519,287199997.0
2007-05-24 00:51:00,1.65195,1.652,1.65195,1.652,21500000.0
2007-05-24 00:52:00,1.6519,1.6519,1.6519,1.6519,104499998.0
2007-05-24 00:53:00,1.6519,1.6519,1.6519,1.6519,378099993.0
2007-05-24 00:54:00,1.6519,1.6519,1.6519,1.6519,408499995.0
2007-05-24 00:55:00,1.6519,1.652,1.6519,1.6519,213099995.0
2007-05-24 00:56:00,1.6519,1.6519,1.6519,1.6519,392500000.0
2007-05-24 00:57:00,1.6521,1.6521,1.6519,1.65195,114800001.0
2007-05-24 00:58:00,1.652,1.652,1.652,1.652,106800003.0
2007-05-24 00:59:00,1.652,1.652,1.652,1.652,425800002.0
2007-05-24 01:00:00,1.65195,1.652,1.65195,1.652,174099999.0
2007-05-24 01:01:00,1.65185,1.65195,1.65176,1.65184,706899986.0
2007-05-24 01:02:00,1.65177,1.65188,1.65156,1.65188,733499984.0
2007-05-24 01:03:00,1.65192,1.65195,1.65181,1.65183,184299995.0
2007-05-24 01:04:00,1.652,1.652,1.65185,1.65185,276899999.0
2007-05-24 01:05:00,1.65174,1.65177,1.65127,1.6515,556499998.0
2007-05-24 01:06:00,1.65182,1.65182,1.65158,1.65166,117900000.0
2007-05-24 01:07:00,1.6519,1.6519,1.65185,1.6519,284999999.0
2007-05-24 01:08:00,1.6517,1.65194,1.65157,1.65194,315399998.0
2007-05-24 01:09:00,1.6519,1.6519,1.6519,1.6519,72600003.0
2007-05-24 01:10:00,1.65205,1.65205,1.65162,1.65177,849299998.0
2007-05-24 01:11:00,1.6519,1.6519,1.6519,1.6519,174700001.0
2007-05-24 01:12:00,1.6519,1.6519,1.6519,1.6519,1163899993.0
2007-05-24 01:13:00,1.6519,1.6519,1.6519,1.6519,283199991.0
2007-05-24 01:14:00,1.6519,1.6519,1.6518,1.6519,726999998.0
2007-05-24 01:15:00,1.6519,1.6519,1.6519,1.6519,54200000.0
2007-05-24 01:16:00,1.6519,1.6519,1.65185,1.6519,811799998.0
2007-05-24 01:17:00,1.6519,1.6519,1.6519,1.6519,335200001.0
2007-05-24 01:18:00,1.6519,1.6519,1.6519,1.6519,289700001.0
2007-05-24 01:19:00,1.6519,1.6519,1.6519,1.6519,611000005.0
2007-05-24 01:20:00,1.6519,1.6519,1.6519,1.6519,415300005.0
2007-05-24 01:21:00,1.6519,1.6519,1.6519,1.6519,454700011.0
2007-05-24 01:22:00,1.6519,1.6519,1.6519,1.6519,73400002.0
2007-05-24 01:23:00,1.6519,1.6519,1.6519,1.6519,154700000.0
2007-05-24 01:24:00,1.6519,1.6519,1.6519,1.6519,603399999.0
2007-05-24 01:25:00,1.6519,1.6519,1.6519,1.6519,16799999.0
2007-05-24 01:26:00,1.6519,1.6519,1.6519,1.6519,68800002.0
2007-05-24 01:27:00,1.6519,1.6519,1.65185,1.65185,303999997.0
2007-05-24 01:28:00,1.6519,1.6519,1.65185,1.6519,86399999.0
2007-05-24 01:29:00,1.65185,1.65185,1.65185,1.65185,800000.0
2007-05-24 01:30:00,1.6518,1.6519,1.6518,1.6518,296300007.0
2007-05-24 01:31:00,1.6518,1.6518,1.6518,1.6518,88000000.0
2007-05-24 01:32:00,1.6518,1.6518,1.6518,1.6518,3200000.0
2007-05-24 01:33:00,1.6517,1.6518,1.6517,1.6518,100000000.0
2007-05-24 01:34:00,1.6518,1.6518,1.65175,1.65175,49399998.0
2007-05-24 01:35:00,1.6518,1.6518,1.6518,1.6518,18400000.0
2007-05-24 01:36:00,1.6518,1.6518,1.6518,1.6518,100000000.0
2007-05-24 01:37:00,1.6518,1.6518,1.65175,1.6518,238400000.0
2007-05-24 01:38:00,1.6516,1.6516,1.65111,1.65148,667299995.0
2007-05-24 01:39:00,1.65157,1.6517,1.65128,1.65133,194999998.0
2007-05-24 01:40:00,1.6518,1.6518,1.6518,1.6518,55200000.0
2007-05-24 01:41:00,1.6518,1.6518,1.6518,1.6518,157600008.0
2007-05-24 01:42:00,1.6518,1.6518,1.6518,1.6518,19200001.0
2007-05-24 01:43:00,1.6518,1.6518,1.6518,1.6518,124300006.0
2007-05-24 01:44:00,1.6518,1.6518,1.65175,1.6518,50200001.0
2007-05-24 01:45:00,1.6518,1.6518,1.6518,1.6518,38400002.0
2007-05-24 01:46:00,1.6518,1.652,1.6518,1.652,279699999.0
2007-05-24 01:47:00,1.652,1.652,1.65195,1.652,283199997.0
2007-05-24 01:48:00,1.652,1.652,1.652,1.652,14400000.0
2007-05-24 01:49:00,1.652,1.652,1.6517,1.6517,402900008.0
2007-05-24 01:50:00,1.6518,1.6518,1.6518,1.6518,355800005.0
2007-05-24 01:51:00,1.6519,1.6521,1.6519,1.652,913300005.0
2007-05-24 01:52:00,1.652,1.6521,1.65185,1.6519,712900009.0
2007-05-24 01:53:00,1.6519,1.6519,1.6519,1.6519,764399992.0
2007-05-24 01:54:00,1.6519,1.652,1.6519,1.6519,713100007.0
2007-05-24 01:55:00,1.6519,1.6519,1.6519,1.6519,27200001.0
2007-05-24 01:56:00,1.6519,1.6519,1.6519,1.6519,104000005.0
2007-05-24 01:57:00,1.6519,1.6519,1.6519,1.6519,17600000.0
2007-05-24 01:58:00,1.65176,1.65178,1.65159,1.65163,69900000.0
2007-05-24 01:59:00,1.65162,1.65178,1.65107,1.65107,177000000.0
2007-05-24 02:00:00,1.6519,1.6519,1.6519,1.6519,29500000.0
2007-05-24 02:01:00,1.65169,1.65188,1.65168,1.65168,140500000.0
2007-05-24 02:02:00,1.6519,1.6519,1.6519,1.6519,1068500000.0
2007-05-24 02:03:00,1.6519,1.6519,1.6519,1.6519,444300010.0
2007-05-24 02:04:00,1.6519,1.6519,1.6519,1.6519,731400010.0
2007-05-24 02:05:00,1.6519,1.6519,1.6519,1.6519,118200000.0
2007-05-24 02:06:00,1.6519,1.6519,1.65185,1.65185,416200003.0
2007-05-24 02:07:00,1.6519,1.6519,1.65175,1.65175,136999998.0
2007-05-24 02:08:00,1.65152,1.65168,1.65136,1.65154,191400000.0
2007-05-24 02:09:00,1.6518,1.6518,1.6518,1.6518,300699997.0
2007-05-24 02:10:00,1.6518,1.6518,1.65175,1.65175,326500001.0
2007-05-24 02:11:00,1.65175,1.6519,1.65175,1.6519,386199999.0
2007-05-24 02:12:00,1.6519,1.6519,1.65185,1.6519,189099998.0
2007-05-24 02:13:00,1.6519,1.6519,1.6518,1.6518,329600008.0
2007-05-24 02:14:00,1.6519,1.6519,1.6518,1.6519,554800006.0
2007-05-24 02:15:00,1.6519,1.6519,1.6519,1.6519,135199994.0
2007-05-24 02:16:00,1.6519,1.6519,1.6518,1.6519,189100002.0
2007-05-24 02:17:00,1.6519,1.6519,1.6518,1.6518,75200001.0
2007-05-24 02:18:00,1.6518,1.6518,1.6518,1.6518,163200005.0
2007-05-24 02:19:00,1.65137,1.65171,1.65109,1.65109,101900000.0
2007-05-24 02:20:00,1.6518,1.6519,1.65175,1.6518,177700002.0
2007-05-24 02:21:00,1.6518,1.6519,1.6518,1.6519,48400000.0
2007-05-24 02:22:00,1.6519,1.6519,1.6518,1.6518,97600000.0
2007-05-24 02:23:00,1.6518,1.6518,1.6517,1.6518,62299998.0
2007-05-24 02:24:00,1.65125,1.6515,1.65118,1.6515,143000000.0
2007-05-24 02:25:00,1.6518,1.6518,1.65175,1.6518,10400000.0
2007-05-24 02:26:00,1.6518,1.6518,1.6518,1.6518,6300000.0
2007-05-24 02:27:00,1.6518,1.6518,1.6518,1.6518,7200000.0
2007-05-24 02:28:00,1.6518,1.6518,1.65175,1.65175,21200000.0
2007-05-24 02:29:00,1.6518,1.6518,1.65165,1.65165,80399998.0
2007-05-24 02:30:00,1.6517,1.6517,1.65165,1.65165,15200000.0
2007-05-24 02:31:00,1.65165,1.65165,1.65155,1.65155,32200000.0
2007-05-24 02:32:00,1.6516,1.6516,1.6516,1.6516,2400000.0
2007-05-24 02:33:00,1.6516,1.6516,1.65145,1.6515,106800000.0
2007-05-24 02:34:00,1.6515,1.6515,1.65145,1.65145,16000000.0
2007-05-24 02:35:00,1.6515,1.6516,1.6515,1.65155,20000000.0
2007-05-24 02:36:00,1.6516,1.6516,1.6515,1.6515,17600000.0
2007-05-24 02:37:00,1.6515,1.6516,1.6515,1.6516,214199997.0
2007-05-24 02:38:00,1.6516,1.6516,1.65145,1.6516,342500005.0
2007-05-24 02:39:00,1.6515,1.65155,1.65145,1.65145,40000000.0
2007-05-24 02:40:00,1.6515,1.6515,1.65145,1.6515,198200000.0
2007-05-24 02:41:00,1.6515,1.6515,1.65145,1.6515,14400000.0
2007-05-24 02:42:00,1.6515,1.6516,1.6515,1.6515,96799999.0
2007-05-24 02:43:00,1.6515,1.6515,1.65145,1.65145,191900000.0
2007-05-24 02:44:00,1.6515,1.6515,1.6515,1.6515,8000000.0
2007-05-24 02:45:00,1.6515,1.6515,1.65145,1.65145,178999998.0
2007-05-24 02:46:00,1.6515,1.6516,1.65145,1.6515,117599996.0
2007-05-24 02:47:00,1.6515,1.6515,1.6515,1.6515,138400000.0
2007-05-24 02:48:00,1.6515,1.6515,1.6515,1.6515,9600000.0
2007-05-24 02:49:00,1.65072,1.65112,1.65059,1.65103,496999992.0
2007-05-24 02:50:00,1.6515,1.6515,1.6515,1.6515,5600000.0
2007-05-24 02:51:00,1.6515,1.6515,1.65145,1.65145,10400000.0
2007-05-24 02:52:00,1.6515,1.6515,1.6515,1.6515,800000.0
2007-05-24 02:53:00,1.6515,1.6515,1.6515,1.6515,800000.0
2007-05-24 02:54:00,1.6515,1.6515,1.65145,1.65145,143900000.0
2007-05-24 02:55:00,1.6515,1.6515,1.6515,1.6515,8000000.0
2007-05-24 02:56:00,1.6515,1.6515,1.65145,1.65145,5200000.0
2007-05-24 02:57:00,1.6515,1.6515,1.6515,1.6515,9600000.0
2007-05-24 02:58:00,1.6515,1.6515,1.6515,1.6515,39200000.0
2007-05-24 02:59:00,1.6515,1.6515,1.65145,1.6515,13300000.0
2007-05-24 03:00:00,1.6515,1.6515,1.65145,1.65145,13600000.0
2007-05-24 03:01:00,1.65145,1.6515,1.65145,1.6515,14400000.0
2007-05-24 03:02:00,1.6515,1.6515,1.6515,1.6515,14400000.0
2007-05-24 03:03:00,1.6515,1.6515,1.6515,1.6515,3200000.0
2007-05-24 03:04:00,1.65103,1.65133,1.65079,1.65095,126400001.0
2007-05-24 03:05:00,1.6515,1.6515,1.6515,1.6515,7200000.0
2007-05-24 03:06:00,1.65078,1.65105,1.65078,1.651,486500006.0
2007-05-24 03:07:00,1.6515,1.6515,1.6515,1.6515,10400000.0
2007-05-24 03:08:00,1.65117,1.65135,1.65082,1.65104,564299995.0
2007-05-24 03:09:00,1.6515,1.6515,1.6515,1.6515,800000.0
2007-05-24 03:10:00,1.65101,1.65135,1.65092,1.65124,1110500000.0
2007-05-24 03:11:00,1.65136,1.65146,1.65109,1.65135,434900002.0
2007-05-24 03:12:00,1.6515,1.6515,1.6515,1.6515,3200000.0
2007-05-24 03:13:00,1.6515,1.6515,1.65145,1.6515,9600000.0
2007-05-24 03:14:00,1.6515,1.6515,1.6515,1.6515,7200000.0
2007-05-24 03:15:00,1.6515,1.6515,1.6515,1.6515,4800000.0
2007-05-24 03:16:00,1.6515,1.6515,1.6515,1.6515,4000000.0
2007-05-24 03:17:00,1.6515,1.6516,1.65145,1.65145,561400000.0
2007-05-24 03:18:00,1.65145,1.6515,1.65145,1.6515,87500000.0
2007-05-24 03:19:00,1.6515,1.6515,1.6515,1.6515,20800000.0
2007-05-24 03:20:00,1.6515,1.6515,1.6515,1.6515,20800000.0
2007-05-24 03:21:00,1.6515,1.6515,1.65145,1.6515,82200002.0
2007-05-24 03:22:00,1.6515,1.6515,1.6515,1.6515,20800000.0
2007-05-24 03:23:00,1.65145,1.6516,1.65145,1.6515,297999995.0
2007-05-24 03:24:00,1.6515,1.6516,1.6515,1.6515,212800001.0
2007-05-24 03:25:00,1.6515,1.6515,1.6515,1.6515,12800000.0
2007-05-24 03:26:00,1.6515,1.6515,1.65145,1.6515,145600000.0
2007-05-24 03:27:00,1.65119,1.65132,1.65084,1.65111,232300005.0
2007-05-24 03:28:00,1.6515,1.6515,1.6515,1.6515,3200000.0
2007-05-24 03:29:00,1.6515,1.6515,1.6515,1.6515,14400000.0
2007-05-24 03:30:00,1.6515,1.6515,1.65145,1.6515,19300000.0
2007-05-24 03:31:00,1.6515,1.6515,1.6515,1.6515,126400000.0
2007-05-24 03:32:00,1.6515,1.6515,1.65145,1.65145,149900003.0
2007-05-24 03:33:00,1.6515,1.6515,1.65145,1.65145,8800000.0
2007-05-24 03:34:00,1.6515,1.6515,1.6515,1.6515,8000000.0
2007-05-24 03:35:00,1.6515,1.6515,1.65145,1.65145,454300000.0
2007-05-24 03:36:00,1.65137,1.65137,1.65117,1.65117,100600000.0
2007-05-24 03:37:00,1.6512,1.6512,1.65118,1.6512,45600000.0
2007-05-24 03:38:00,1.6516,1.6516,1.6515,1.6516,114100000.0
2007-05-24 03:39:00,1.65155,1.6516,1.6515,1.6515,572300001.0
2007-05-24 03:40:00,1.6515,1.6516,1.6515,1.6516,135899998.0
2007-05-24 03:41:00,1.6516,1.6516,1.65155,1.65155,272599998.0
2007-05-24 03:42:00,1.6516,1.6516,1.6516,1.6516,179899992.0
2007-05-24 03:43:00,1.6516,1.6516,1.65155,1.65155,52800000.0
2007-05-24 03:44:00,1.6516,1.6516,1.6516,1.6516,7300000.0
2007-05-24 03:45:00,1.6516,1.6516,1.6516,1.6516,119199996.0
2007-05-24 03:46:00,1.6516,1.6516,1.6516,1.6516,14400000.0
2007-05-24 03:47:00,1.6516,1.6516,1.6516,1.6516,46399998.0
2007-05-24 03:48:00,1.6517,1.6517,1.6516,1.6516,39199999.0
2007-05-24 03:49:00,1.6516,1.6517,1.6516,1.65165,139599999.0
2007-05-24 03:50:00,1.6516,1.6518,1.6516,1.65165,631699992.0
2007-05-24 03:51:00,1.65165,1.6518,1.65165,1.6517,347599995.0
2007-05-24 03:52:00,1.6517,1.6518,1.65165,1.65175,563400003.0
2007-05-24 03:53:00,1.6517,1.6519,1.65165,1.6519,404099997.0
2007-05-24 03:54:00,1.65142,1.65159,1.65127,1.65127,64000000.0
2007-05-24 03:55:00,1.6518,1.6519,1.6516,1.65185,425800001.0
2007-05-24 03:56:00,1.6519,1.6519,1.6519,1.6519,90399996.0
2007-05-24 03:57:00,1.6519,1.6519,1.6516,1.6517,501000004.0
2007-05-24 03:58:00,1.6517,1.6517,1.6516,1.6516,1205300001.0
2007-05-24 03:59:00,1.6516,1.6518,1.6516,1.6517,591800000.0
2007-05-24 04:00:00,1.65175,1.6518,1.6517,1.6517,489899990.0
2007-05-24 04:01:00,1.6517,1.6517,1.6516,1.6516,466699991.0
2007-05-24 04:02:00,1.6516,1.6517,1.6516,1.6517,100700001.0
2007-05-24 04:03:00,1.6517,1.6517,1.6517,1.6517,185599998.0
2007-05-24 04:04:00,1.6517,1.6519,1.6516,1.6519,497099994.0
2007-05-24 04:05:00,1.6518,1.6518,1.65155,1.6517,644400009.0
2007-05-24 04:06:00,1.6517,1.6519,1.6517,1.6519,471599992.0
2007-05-24 04:07:00,1.6519,1.6519,1.6518,1.6519,296799999.0
2007-05-24 04:08:00,1.6519,1.652,1.6518,1.6518,994699989.0
2007-05-24 04:09:00,1.6519,1.6519,1.6517,1.6517,578800000.0
2007-05-24 04:10:00,1.6518,1.65185,1.6517,1.6517,1302299985.0
2007-05-24 04:11:00,1.6517,1.6517,1.6517,1.6517,299200009.0
2007-05-24 04:12:00,1.65139,1.65151,1.65137,1.65139,111999998.0
2007-05-24 04:13:00,1.6517,1.6517,1.6517,1.6517,800000.0
2007-05-24 04:14:00,1.6517,1.6517,1.6517,1.6517,1600000.0
2007-05-24 04:15:00,1.6515,1.65155,1.65116,1.65119,256900000.0
2007-05-24 04:16:00,1.6517,1.6518,1.6517,1.6518,40800000.0
2007-05-24 04:17:00,1.6518,1.6518,1.6516,1.6517,507399995.0
2007-05-24 04:18:00,1.6517,1.6517,1.6517,1.6517,64800001.0
2007-05-24 04:19:00,1.6517,1.6517,1.65155,1.6516,87799999.0
2007-05-24 04:20:00,1.6516,1.6517,1.6516,1.6517,28000000.0
2007-05-24 04:21:00,1.6517,1.6517,1.65165,1.6517,183300000.0
2007-05-24 04:22:00,1.65154,1.65161,1.65113,1.65153,162700000.0
2007-05-24 04:23:00,1.6517,1.6517,1.6517,1.6517,51900000.0
2007-05-24 04:24:00,1.65142,1.6516,1.65119,1.65145,361200000.0
2007-05-24 04:25:00,1.6517,1.6517,1.65155,1.6516,207099998.0
2007-05-24 04:26:00,1.65155,1.6516,1.65155,1.6516,450099999.0
2007-05-24 04:27:00,1.6516,1.6517,1.6516,1.6516,78400000.0
2007-05-24 04:28:00,1.6516,1.6516,1.6516,1.6516,27200000.0
2007-05-24 04:29:00,1.6516,1.6519,1.65155,1.6519,304099998.0
2007-05-24 04:30:00,1.6519,1.6519,1.65175,1.65175,197800001.0
2007-05-24 04:31:00,1.6518,1.6518,1.6518,1.6518,3400000.0
2007-05-24 04:32:00,1.6518,1.6518,1.6517,1.6517,22400000.0
2007-05-24 04:33:00,1.6518,1.6518,1.6517,1.6518,92000000.0
2007-05-24 04:34:00,1.6517,1.6518,1.6517,1.6518,77599999.0
2007-05-24 04:35:00,1.6518,1.6518,1.6518,1.6518,1600000.0
2007-05-24 04:36:00,1.65145,1.65149,1.65135,1.65135,152000000.0
2007-05-24 04:37:00,1.65175,1.65175,1.6516,1.6516,77500001.0
2007-05-24 04:38:00,1.6513,1.65157,1.65106,1.6515,84800000.0
2007-05-24 04:39:00,1.6516,1.6516,1.6515,1.6516,590599984.0
2007-05-24 04:40:00,1.6516,1.6516,1.65155,1.65155,302399997.0
2007-05-24 04:41:00,1.6516,1.6516,1.65155,1.65155,77399997.0
2007-05-24 04:42:00,1.65148,1.65155,1.65118,1.65138,152000000.0
2007-05-24 04:43:00,1.6516,1.6516,1.6516,1.6516,165399998.0
2007-05-24 04:44:00,1.65138,1.65138,1.65074,1.65121,149600000.0
2007-05-24 04:45:00,1.6516,1.6516,1.6516,1.6516,30400000.0
2007-05-24 04:46:00,1.6516,1.6516,1.6516,1.6516,32100000.0
2007-05-24 04:47:00,1.6516,1.6516,1.6516,1.6516,44100000.0
2007-05-24 04:48:00,1.6516,1.6516,1.6516,1.6516,65600000.0
2007-05-24 04:49:00,1.6516,1.6516,1.6516,1.6516,11200000.0
2007-05-24 04:50:00,1.6516,1.6516,1.6516,1.6516,22000000.0
2007-05-24 04:51:00,1.65104,1.65141,1.65104,1.6514,65400000.0
2007-05-24 04:52:00,1.65145,1.6515,1.65089,1.6511,43900000.0
2007-05-24 04:53:00,1.6516,1.6516,1.6516,1.6516,4800000.0
2007-05-24 04:54:00,1.6516,1.6516,1.65155,1.65155,20800000.0
2007-05-24 04:55:00,1.65132,1.65139,1.65115,1.65135,379099998.0
2007-05-24 04:56:00,1.65141,1.65145,1.65116,1.65145,144299999.0
2007-05-24 04:57:00,1.6516,1.6516,1.6516,1.6516,16800000.0
2007-05-24 04:58:00,1.6516,1.6517,1.6516,1.6517,157299997.0
2007-05-24 04:59:00,1.6517,1.6517,1.6516,1.6516,394499995.0
2007-05-24 05:00:00,1.6516,1.6516,1.6516,1.6516,864799996.0
2007-05-24 05:01:00,1.65117,1.65141,1.65117,1.65135,46700000.0
2007-05-24 05:02:00,1.65103,1.65126,1.65103,1.65126,763100001.0
2007-05-24 05:03:00,1.6516,1.6516,1.6516,1.6516,84799999.0
2007-05-24 05:04:00,1.6516,1.6516,1.6516,1.6516,60799999.0
2007-05-24 05:05:00,1.6516,1.6518,1.6515,1.6516,1100899999.0
2007-05-24 05:06:00,1.6516,1.6517,1.65155,1.65155,164500002.0
2007-05-24 05:07:00,1.65155,1.6516,1.65155,1.65155,770499996.0
2007-05-24 05:08:00,1.6516,1.6516,1.6516,1.6516,24000000.0
2007-05-24 05:09:00,1.65135,1.65135,1.65101,1.65101,56600000.0
2007-05-24 05:10:00,1.6516,1.6516,1.6516,1.6516,8800000.0
2007-05-24 05:11:00,1.6513,1.65147,1.6513,1.65135,100899998.0
2007-05-24 05:12:00,1.6516,1.6516,1.6516,1.6516,22400000.0
2007-05-24 05:13:00,1.6516,1.6516,1.6516,1.6516,698899998.0
2007-05-24 05:14:00,1.65165,1.6517,1.6516,1.6517,269099999.0
2007-05-24 05:15:00,1.6517,1.6517,1.6517,1.6517,242599996.0
2007-05-24 05:16:00,1.6517,1.6517,1.6517,1.6517,223500005.0
2007-05-24 05:17:00,1.6517,1.6517,1.6517,1.6517,420299997.0
2007-05-24 05:18:00,1.65175,1.6518,1.6517,1.6517,418900001.0
2007-05-24 05:19:00,1.6517,1.6517,1.6516,1.6517,427500007.0
2007-05-24 05:20:00,1.6517,1.6517,1.6517,1.6517,70399999.0
2007-05-24 05:21:00,1.6517,1.6517,1.6517,1.6517,16000000.0
2007-05-24 05:22:00,1.6517,1.6517,1.6516,1.6517,83999999.0
2007-05-24 05:23:00,1.6517,1.6517,1.6517,1.6517,7200000.0
2007-05-24 05:24:00,1.6517,1.6517,1.6517,1.6517,4000000.0
2007-05-24 05:25:00,1.6517,1.6517,1.6517,1.6517,2400000.0
2007-05-24 05:26:00,1.65101,1.65124,1.65101,1.65124,103199998.0
2007-05-24 05:27:00,1.6517,1.6517,1.6517,1.6517,38400000.0
2007-05-24 05:28:00,1.6517,1.6517,1.6517,1.6517,121600000.0
2007-05-24 05:29:00,1.6517,1.6517,1.6516,1.6516,160600001.0
2007-05-24 05:30:00,1.65165,1.6517,1.65165,1.6517,5600000.0
2007-05-24 05:31:00,1.6517,1.6517,1.6517,1.6517,3200000.0
2007-05-24 05:32:00,1.6516,1.6516,1.6516,1.6516,52800000.0
2007-05-24 05:33:00,1.6517,1.6517,1.6516,1.6516,182399998.0
2007-05-24 05:34:00,1.6516,1.6516,1.6516,1.6516,127199997.0
2007-05-24 05:35:00,1.65165,1.6517,1.65165,1.6517,2400000.0
2007-05-24 05:36:00,1.6517,1.6518,1.6517,1.6518,265900000.0
2007-05-24 05:37:00,1.6515,1.65165,1.6515,1.65163,213400000.0
2007-05-24 05:38:00,1.6518,1.6518,1.6518,1.6518,294900000.0
2007-05-24 05:39:00,1.6518,1.6518,1.6518,1.6518,5600000.0
2007-05-24 05:40:00,1.6518,1.6518,1.6517,1.6517,149399997.0
2007-05-24 05:41:00,1.6517,1.6518,1.65165,1.6518,209900000.0
2007-05-24 05:42:00,1.6518,1.6518,1.65165,1.65165,311399998.0
2007-05-24 05:43:00,1.65175,1.6518,1.65175,1.6518,21600000.0
2007-05-24 05:44:00,1.6518,1.6518,1.6516,1.6516,736600002.0
2007-05-24 05:45:00,1.65155,1.6516,1.65155,1.6516,799199992.0
2007-05-24 05:46:00,1.6516,1.6516,1.6516,1.6516,380799989.0
2007-05-24 05:47:00,1.6516,1.6516,1.6516,1.6516,47099998.0
2007-05-24 05:48:00,1.6516,1.6516,1.6516,1.6516,45500000.0
2007-05-24 05:49:00,1.6516,1.6516,1.6516,1.6516,165200001.0
2007-05-24 05:50:00,1.65145,1.65145,1.65125,1.65144,295300001.0
2007-05-24 05:51:00,1.65124,1.65131,1.65124,1.65131,28200000.0
2007-05-24 05:52:00,1.6516,1.6516,1.6516,1.6516,198700001.0
2007-05-24 05:53:00,1.6516,1.6517,1.6516,1.6517,174899997.0
2007-05-24 05:54:00,1.6517,1.6517,1.65155,1.6516,497399999.0
2007-05-24 05:55:00,1.65155,1.6516,1.65155,1.6516,206800004.0
2007-05-24 05:56:00,1.6516,1.6516,1.65155,1.65155,641899989.0
2007-05-24 05:57:00,1.6516,1.6516,1.65155,1.6516,769400001.0
2007-05-24 05:58:00,1.6516,1.6516,1.6516,1.6516,1243799995.0
2007-05-24 05:59:00,1.6516,1.6516,1.6516,1.6516,737199986.0
2007-05-24 06:00:00,1.6516,1.6517,1.65155,1.65155,104800001.0
2007-05-24 06:01:00,1.65155,1.65155,1.65155,1.65155,27200001.0
2007-05-24 06:02:00,1.65122,1.65152,1.65119,1.65135,993100010.0
2007-05-24 06:03:00,1.6516,1.6516,1.6516,1.6516,101599996.0
2007-05-24 06:04:00,1.65135,1.65147,1.65099,1.65126,211600003.0
2007-05-24 06:05:00,1.6516,1.6517,1.6516,1.6517,40000000.0
2007-05-24 06:06:00,1.6517,1.6517,1.6517,1.6517,2400000.0
2007-05-24 06:07:00,1.65161,1.65163,1.65143,1.65143,599799994.0
2007-05-24 06:08:00,1.65122,1.65155,1.65122,1.65155,231599997.0
2007-05-24 06:09:00,1.6517,1.6517,1.65155,1.65155,315999999.0
2007-05-24 06:10:00,1.65155,1.6516,1.65155,1.6516,139200003.0
2007-05-24 06:11:00,1.6511,1.6511,1.65082,1.65089,41500001.0
2007-05-24 06:12:00,1.65117,1.65117,1.65078,1.651,179599997.0
2007-05-24 06:13:00,1.6516,1.6516,1.65155,1.65155,91200003.0
2007-05-24 06:14:00,1.6516,1.6516,1.6516,1.6516,25600000.0
2007-05-24 06:15:00,1.65126,1.6515,1.65107,1.6514,383799980.0
2007-05-24 06:16:00,1.6516,1.6516,1.6516,1.6516,22400000.0
2007-05-24 06:17:00,1.65157,1.65157,1.65134,1.65134,260999996.0
2007-05-24 06:18:00,1.6516,1.6516,1.6516,1.6516,51200000.0
2007-05-24 06:19:00,1.6516,1.6516,1.6516,1.6516,25600000.0
2007-05-24 06:20:00,1.6516,1.6516,1.6515,1.6515,92800000.0
2007-05-24 06:21:00,1.6515,1.6515,1.6515,1.6515,111199995.0
2007-05-24 06:22:00,1.6515,1.6515,1.6515,1.6515,4800000.0
2007-05-24 06:23:00,1.6515,1.6516,1.6515,1.6516,147999995.0
2007-05-24 06:24:00,1.6516,1.6516,1.6515,1.6515,86399997.0
2007-05-24 06:25:00,1.6515,1.6515,1.6515,1.6515,35999999.0
2007-05-24 06:26:00,1.65155,1.6516,1.65155,1.6516,4000000.0
2007-05-24 06:27:00,1.6516,1.6516,1.6516,1.6516,5600000.0
2007-05-24 06:28:00,1.6516,1.6516,1.6515,1.6515,29600001.0
2007-05-24 06:29:00,1.6516,1.6516,1.6515,1.6515,33600001.0
2007-05-24 06:30:00,1.65155,1.6516,1.65155,1.6516,7200000.0
2007-05-24 06:31:00,1.6516,1.6516,1.65145,1.6516,96400000.0
2007-05-24 06:32:00,1.6516,1.6516,1.6516,1.6516,800000.0
2007-05-24 06:33:00,1.6512,1.65129,1.65064,1.65064,67400001.0
2007-05-24 06:34:00,1.6515,1.6516,1.6515,1.6516,123199998.0
2007-05-24 06:35:00,1.6516,1.6516,1.6516,1.6516,5600000.0
2007-05-24 06:36:00,1.6516,1.6516,1.6515,1.6516,27999999.0
2007-05-24 06:37:00,1.65105,1.65134,1.651,1.65134,447700011.0
2007-05-24 06:38:00,1.6515,1.6516,1.6515,1.6516,411199997.0
2007-05-24 06:39:00,1.6516,1.6516,1.65155,1.6516,224600001.0
2007-05-24 06:40:00,1.65147,1.65147,1.65096,1.65114,1249599998.0
2007-05-24 06:41:00,1.6514,1.65157,1.6514,1.65141,936500005.0
2007-05-24 06:42:00,1.6516,1.6516,1.6515,1.6515,160799997.0
2007-05-24 06:43:00,1.65155,1.6516,1.65155,1.6516,8000000.0
2007-05-24 06:44:00,1.65136,1.65142,1.65109,1.65118,337200004.0
2007-05-24 06:45:00,1.6516,1.6516,1.6516,1.6516,18600000.0
2007-05-24 06:46:00,1.6516,1.6516,1.65155,1.65155,15200000.0
2007-05-24 06:47:00,1.6516,1.6516,1.6516,1.6516,4800000.0
2007-05-24 06:48:00,1.6516,1.6516,1.6516,1.6516,2400000.0
2007-05-24 06:49:00,1.6516,1.6516,1.6516,1.6516,8000000.0
2007-05-24 06:50:00,1.6516,1.6516,1.6516,1.6516,4000000.0
2007-05-24 06:51:00,1.65127,1.65138,1.65109,1.65109,192500002.0
2007-05-24 06:52:00,1.6515,1.6516,1.6515,1.6516,56800001.0
2007-05-24 06:53:00,1.65155,1.65155,1.6515,1.6515,76000000.0
2007-05-24 06:54:00,1.6515,1.6515,1.6515,1.6515,291600000.0
2007-05-24 06:55:00,1.65128,1.65128,1.65111,1.65128,87200003.0
2007-05-24 06:56:00,1.6513,1.6513,1.65085,1.65095,71200003.0
2007-05-24 06:57:00,1.6515,1.6515,1.6515,1.6515,463100000.0
2007-05-24 06:58:00,1.65145,1.6516,1.65145,1.6516,175399998.0
2007-05-24 06:59:00,1.6516,1.6516,1.6515,1.65155,507599998.0
2007-05-24 07:00:00,1.6516,1.6516,1.6515,1.65155,297099998.0
2007-05-24 07:01:00,1.65155,1.6516,1.65155,1.6516,290899998.0
2007-05-24 07:02:00,1.6516,1.65165,1.6516,1.6516,171899998.0
2007-05-24 07:03:00,1.6516,1.6516,1.65155,1.6516,143200000.0
2007-05-24 07:04:00,1.6516,1.6517,1.6516,1.6517,215600001.0
2007-05-24 07:05:00,1.6517,1.6517,1.6517,1.6517,8000000.0
2007-05-24 07:06:00,1.65157,1.65157,1.65127,1.65132,316799998.0
2007-05-24 07:07:00,1.6516,1.6516,1.65155,1.65155,82200001.0
2007-05-24 07:08:00,1.6516,1.6516,1.65155,1.6516,97099997.0
2007-05-24 07:09:00,1.6516,1.6516,1.6516,1.6516,316000000.0
2007-05-24 07:10:00,1.6516,1.6517,1.6516,1.6517,398199986.0
2007-05-24 07:11:00,1.6517,1.6518,1.65165,1.6517,1088599967.0
2007-05-24 07:12:00,1.6517,1.6517,1.6517,1.6517,2400000.0
2007-05-24 07:13:00,1.65141,1.6516,1.65127,1.6516,178099994.0
2007-05-24 07:14:00,1.6517,1.6517,1.6517,1.6517,2400000.0
2007-05-24 07:15:00,1.6517,1.6517,1.6517,1.6517,64000000.0
2007-05-24 07:16:00,1.6517,1.6517,1.65165,1.65165,64800000.0
2007-05-24 07:17:00,1.65146,1.65154,1.65108,1.65128,1673099986.0
2007-05-24 07:18:00,1.6517,1.6517,1.65145,1.6515,607099999.0
2007-05-24 07:19:00,1.6515,1.6516,1.65145,1.6516,815900012.0
2007-05-24 07:20:00,1.65155,1.6516,1.65155,1.6516,79799999.0
2007-05-24 07:21:00,1.6516,1.6516,1.6516,1.6516,183500005.0
2007-05-24 07:22:00,1.6517,1.6517,1.6516,1.6516,431000010.0
2007-05-24 07:23:00,1.6516,1.6516,1.6516,1.6516,173900002.0
2007-05-24 07:24:00,1.65106,1.65143,1.65106,1.65112,107100000.0
2007-05-24 07:25:00,1.65135,1.65135,1.65111,1.65111,82200000.0
2007-05-24 07:26:00,1.6516,1.6516,1.6516,1.6516,6400000.0
2007-05-24 07:27:00,1.6516,1.6517,1.6516,1.6516,292900007.0
2007-05-24 07:28:00,1.6516,1.6517,1.65155,1.65165,345900002.0
2007-05-24 07:29:00,1.6517,1.65175,1.65165,1.65175,256600000.0
2007-05-24 07:30:00,1.6518,1.6518,1.6517,1.6517,39199999.0
2007-05-24 07:31:00,1.6517,1.6517,1.6517,1.6517,90700001.0
2007-05-24 07:32:00,1.65175,1.6518,1.6517,1.6517,278699997.0
2007-05-24 07:33:00,1.65133,1.65152,1.65133,1.6515,133099997.0
2007-05-24 07:34:00,1.6517,1.6517,1.6517,1.6517,349600000.0
2007-05-24 07:35:00,1.6517,1.6518,1.6517,1.6518,505899992.0
2007-05-24 07:36:00,1.6518,1.6518,1.6517,1.6517,470599997.0
2007-05-24 07:37:00,1.6517,1.6517,1.65165,1.6517,184399997.0
2007-05-24 07:38:00,1.65165,1.6517,1.65165,1.6517,228799990.0
2007-05-24 07:39:00,1.6517,1.6517,1.65165,1.65165,166699999.0
2007-05-24 07:40:00,1.6517,1.6518,1.6517,1.6518,52699999.0
2007-05-24 07:41:00,1.6518,1.6518,1.6517,1.6517,75000003.0
2007-05-24 07:42:00,1.6517,1.6517,1.6517,1.6517,73400002.0
2007-05-24 07:43:00,1.6517,1.6517,1.6517,1.6517,189899996.0
2007-05-24 07:44:00,1.6517,1.6517,1.65165,1.65165,315399998.0
2007-05-24 07:45:00,1.6517,1.6517,1.6517,1.6517,155099997.0
2007-05-24 07:46:00,1.6517,1.6517,1.65165,1.6517,32800000.0
2007-05-24 07:47:00,1.6517,1.6517,1.6517,1.6517,19200000.0
2007-05-24 07:48:00,1.6517,1.6517,1.65165,1.65165,10400000.0
2007-05-24 07:49:00,1.65147,1.6515,1.65105,1.65132,203499999.0
2007-05-24 07:50:00,1.6517,1.6517,1.6515,1.6516,217799997.0
2007-05-24 07:51:00,1.6515,1.6517,1.6515,1.65165,401399996.0
2007-05-24 07:52:00,1.65165,1.6517,1.6515,1.6515,1760200002.0
2007-05-24 07:53:00,1.6514,1.6515,1.6513,1.6514,1587599999.0
2007-05-24 07:54:00,1.6514,1.6514,1.6512,1.6513,1232400025.0
2007-05-24 07:55:00,1.6513,1.6513,1.6512,1.6513,231899995.0
2007-05-24 07:56:00,1.6513,1.6513,1.6512,1.6513,344600004.0
2007-05-24 07:57:00,1.6513,1.6513,1.6512,1.6513,137600000.0
2007-05-24 07:58:00,1.6512,1.6513,1.6512,1.6513,474400004.0
2007-05-24 07:59:00,1.6513,1.6514,1.6513,1.6513,154700005.0
2007-05-24 08:00:00,1.6513,1.6514,1.6513,1.6513,180400004.0
2007-05-24 08:01:00,1.6513,1.6514,1.65125,1.6513,496799998.0
2007-05-24 08:02:00,1.6514,1.6514,1.65115,1.6512,906800018.0
2007-05-24 08:03:00,1.6512,1.6513,1.6512,1.6513,474699996.0
2007-05-24 08:04:00,1.6513,1.6513,1.65115,1.65115,31200000.0
2007-05-24 08:05:00,1.6512,1.6512,1.65115,1.6512,106400000.0
2007-05-24 08:06:00,1.6512,1.6512,1.6511,1.6512,192800000.0
2007-05-24 08:07:00,1.6512,1.6513,1.6511,1.6512,1241700006.0
2007-05-24 08:08:00,1.6512,1.6513,1.6511,1.6512,2046400005.0
2007-05-24 08:09:00,1.6512,1.6512,1.65105,1.6511,716400000.0
2007-05-24 08:10:00,1.65105,1.6513,1.65105,1.6511,664699988.0
2007-05-24 08:11:00,1.6511,1.6512,1.6511,1.6512,405599999.0
2007-05-24 08:12:00,1.6512,1.6514,1.6512,1.6513,652799997.0
2007-05-24 08:13:00,1.6513,1.6513,1.6512,1.6513,651599997.0
2007-05-24 08:14:00,1.6513,1.6515,1.65115,1.65125,1991699994.0
2007-05-24 08:15:00,1.65125,1.6514,1.65125,1.6513,519999997.0
2007-05-24 08:16:00,1.6513,1.6513,1.6511,1.6511,568100004.0
2007-05-24 08:17:00,1.6511,1.6512,1.65085,1.6509,1100900003.0
2007-05-24 08:18:00,1.65085,1.6509,1.6506,1.6508,688899992.0
2007-05-24 08:19:00,1.6508,1.6508,1.6506,1.65065,1231199997.0
2007-05-24 08:20:00,1.6507,1.6507,1.6506,1.6507,386300000.0
2007-05-24 08:21:00,1.6507,1.6508,1.6505,1.6507,1037299999.0
2007-05-24 08:22:00,1.6507,1.6509,1.6506,1.6507,543799998.0
2007-05-24 08:23:00,1.6507,1.6509,1.6507,1.6507,492799992.0
2007-05-24 08:24:00,1.6507,1.6508,1.6507,1.6508,183199999.0
2007-05-24 08:25:00,1.6508,1.6508,1.65065,1.65065,357600001.0
2007-05-24 08:26:00,1.6507,1.6507,1.6505,1.6505,611200007.0
2007-05-24 08:27:00,1.6505,1.6507,1.6505,1.6507,534700004.0
2007-05-24 08:28:00,1.6507,1.6507,1.6505,1.6505,322399993.0
2007-05-24 08:29:00,1.6505,1.6506,1.65045,1.65055,324299996.0
2007-05-24 08:30:00,1.65055,1.6506,1.65,1.65,976499998.0
2007-05-24 08:31:00,1.65,1.6503,1.65,1.6501,711900004.0
2007-05-24 08:32:00,1.6501,1.6501,1.6499,1.65005,654599993.0
2007-05-24 08:33:00,1.6501,1.6501,1.64985,1.6501,771500003.0
2007-05-24 08:34:00,1.6501,1.6503,1.6501,1.65015,232899999.0
2007-05-24 08:35:00,1.6502,1.6503,1.6502,1.6503,479199999.0
2007-05-24 08:36:00,1.6503,1.6503,1.65005,1.65005,466099998.0
2007-05-24 08:37:00,1.6501,1.6503,1.65,1.6502,692600001.0
2007-05-24 08:38:00,1.65015,1.6502,1.64995,1.6501,168100001.0
2007-05-24 08:39:00,1.6501,1.6501,1.64995,1.6501,261700000.0
2007-05-24 08:40:00,1.6501,1.6502,1.6501,1.6502,160400001.0
2007-05-24 08:41:00,1.6502,1.6503,1.65015,1.65015,102899999.0
2007-05-24 08:42:00,1.65015,1.6503,1.64985,1.65,1035499998.0
2007-05-24 08:43:00,1.65,1.6504,1.64995,1.6504,534800003.0
2007-05-24 08:44:00,1.6504,1.6508,1.6504,1.65055,491400000.0
2007-05-24 08:45:00,1.6506,1.6507,1.65045,1.6507,409300001.0
2007-05-24 08:46:00,1.65065,1.65065,1.6505,1.65055,252999999.0
2007-05-24 08:47:00,1.6506,1.65065,1.6505,1.65065,257400000.0
2007-05-24 08:48:00,1.65065,1.65085,1.6506,1.65075,636400001.0
2007-05-24 08:49:00,1.6508,1.65085,1.65065,1.6508,303199999.0
2007-05-24 08:50:00,1.6508,1.651,1.6508,1.65095,506899999.0
2007-05-24 08:51:00,1.6509,1.651,1.65075,1.65095,221200000.0
2007-05-24 08:52:00,1.651,1.651,1.65065,1.65075,342399997.0
2007-05-24 08:53:00,1.6508,1.6508,1.65065,1.65065,97200000.0
2007-05-24 08:54:00,1.6507,1.6507,1.6507,1.6507,47200000.0
2007-05-24 08:55:00,1.6507,1.6508,1.6507,1.6507,133200000.0
2007-05-24 08:56:00,1.6507,1.6508,1.6507,1.6507,243200000.0
2007-05-24 08:57:00,1.6507,1.6508,1.65065,1.6508,688199996.0
2007-05-24 08:58:00,1.6508,1.6508,1.65065,1.65065,310400000.0
2007-05-24 08:59:00,1.65065,1.6507,1.65055,1.65055,422099991.0
2007-05-24 09:00:00,1.6506,1.65095,1.65055,1.65095,659399996.0
2007-05-24 09:01:00,1.6509,1.651,1.6508,1.651,125200000.0
2007-05-24 09:02:00,1.651,1.65105,1.651,1.65105,18400000.0
2007-05-24 09:03:00,1.65105,1.6511,1.651,1.6511,27800000.0
2007-05-24 09:04:00,1.6511,1.6511,1.6511,1.6511,276499997.0
2007-05-24 09:05:00,1.65115,1.65135,1.651,1.65135,573256600.0
2007-05-24 09:06:00,1.65135,1.65155,1.65135,1.6515,817000000.0
2007-05-24 09:07:00,1.6515,1.6516,1.65145,1.65145,314600000.0
2007-05-24 09:08:00,1.6515,1.6515,1.65145,1.6515,104100000.0
2007-05-24 09:09:00,1.6515,1.6519,1.65145,1.6517,607099999.0
2007-05-24 09:10:00,1.65165,1.6518,1.65165,1.65175,247499999.0
2007-05-24 09:11:00,1.6518,1.6518,1.6516,1.6516,623199996.0
2007-05-24 09:12:00,1.6516,1.65175,1.6515,1.6516,453400004.0
2007-05-24 09:13:00,1.6516,1.6516,1.6515,1.6516,97200000.0
2007-05-24 09:14:00,1.65155,1.65155,1.65135,1.65135,377600000.0
2007-05-24 09:15:00,1.65135,1.6515,1.6512,1.6515,449799998.0
2007-05-24 09:16:00,1.65145,1.6515,1.65125,1.65125,225499997.0
2007-05-24 09:17:00,1.6514,1.6514,1.6513,1.6513,21600000.0
2007-05-24 09:18:00,1.6513,1.6514,1.65125,1.6513,286099999.0
2007-05-24 09:19:00,1.6513,1.6513,1.65085,1.651,1251900006.0
2007-05-24 09:20:00,1.6511,1.65135,1.651,1.6511,1019599994.0
2007-05-24 09:21:00,1.6511,1.6513,1.6511,1.6513,424499998.0
2007-05-24 09:22:00,1.6513,1.6513,1.6512,1.6513,379000001.0
2007-05-24 09:23:00,1.6513,1.6513,1.6512,1.6512,267200000.0
2007-05-24 09:24:00,1.6512,1.6513,1.65105,1.6513,365400000.0
2007-05-24 09:25:00,1.6513,1.6513,1.6511,1.6512,1270599998.0
2007-05-24 09:26:00,1.6512,1.6512,1.6511,1.6512,269600002.0
2007-05-24 09:27:00,1.6512,1.6514,1.65115,1.6514,274200004.0
2007-05-24 09:28:00,1.6514,1.6514,1.6513,1.6513,259199997.0
2007-05-24 09:29:00,1.6513,1.6513,1.6512,1.65125,84900001.0
2007-05-24 09:30:00,1.6513,1.6513,1.6512,1.6513,83100001.0
2007-05-24 09:31:00,1.6513,1.6513,1.65125,1.6513,20800000.0
2007-05-24 09:32:00,1.6513,1.6513,1.65115,1.6512,57600000.0
2007-05-24 09:33:00,1.65115,1.6512,1.6511,1.6511,176800000.0
2007-05-24 09:34:00,1.6511,1.6512,1.6511,1.6512,162400000.0
2007-05-24 09:35:00,1.6512,1.6512,1.6511,1.65115,93300001.0
2007-05-24 09:36:00,1.6512,1.6512,1.651,1.65105,621300002.0
2007-05-24 09:37:00,1.65105,1.6511,1.6508,1.65085,794199999.0
2007-05-24 09:38:00,1.6508,1.6509,1.6507,1.6508,1112799998.0
2007-05-24 09:39:00,1.6508,1.6509,1.6508,1.6509,191200000.0
2007-05-24 09:40:00,1.6509,1.651,1.6508,1.651,204000000.0
2007-05-24 09:41:00,1.651,1.6511,1.6509,1.65105,213099997.0
2007-05-24 09:42:00,1.6511,1.65125,1.651,1.6512,455400000.0
2007-05-24 09:43:00,1.6512,1.6512,1.6509,1.651,167800000.0
2007-05-24 09:44:00,1.6509,1.65105,1.65065,1.6508,1905699988.0
2007-05-24 09:45:00,1.65075,1.65085,1.65065,1.6507,1081300003.0
2007-05-24 09:46:00,1.6507,1.6508,1.6504,1.6506,1390200002.0
2007-05-24 09:47:00,1.6506,1.6507,1.6506,1.65065,558400002.0
2007-05-24 09:48:00,1.65065,1.6507,1.65055,1.65055,604800006.0
2007-05-24 09:49:00,1.65055,1.6506,1.6505,1.6505,1019800002.0
2007-05-24 09:50:00,1.6505,1.65055,1.65035,1.6504,911400005.0
2007-05-24 09:51:00,1.6504,1.6506,1.6504,1.6504,500099996.0
2007-05-24 09:52:00,1.6504,1.6506,1.6504,1.6506,327399997.0
2007-05-24 09:53:00,1.6506,1.6507,1.65055,1.6506,703599995.0
2007-05-24 09:54:00,1.6506,1.6508,1.6506,1.6507,663899999.0
2007-05-24 09:55:00,1.6507,1.6508,1.6507,1.6508,647099998.0
2007-05-24 09:56:00,1.6508,1.6508,1.6507,1.6508,182500001.0
2007-05-24 09:57:00,1.6508,1.6514,1.65075,1.6514,745400001.0
2007-05-24 09:58:00,1.6514,1.6516,1.6512,1.6512,1366300002.0
2007-05-24 09:59:00,1.6512,1.6513,1.6509,1.6511,1263100007.0
2007-05-24 10:00:00,1.6511,1.6513,1.651,1.65115,1495500014.0
2007-05-24 10:01:00,1.6512,1.6514,1.65115,1.6513,1696900004.0
2007-05-24 10:02:00,1.6513,1.6513,1.65095,1.65105,824799994.0
2007-05-24 10:03:00,1.6511,1.6511,1.6508,1.6509,1166700001.0
2007-05-24 10:04:00,1.6509,1.6509,1.6508,1.6508,394900001.0
2007-05-24 10:05:00,1.6508,1.6508,1.6506,1.6506,488299997.0
2007-05-24 10:06:00,1.6506,1.6508,1.6506,1.6506,1063499988.0
2007-05-24 10:07:00,1.6506,1.6507,1.6506,1.6506,1459600010.0
2007-05-24 10:08:00,1.6506,1.6507,1.6506,1.6507,1289100009.0
2007-05-24 10:09:00,1.6507,1.65085,1.6507,1.65085,867399994.0
2007-05-24 10:10:00,1.65085,1.65095,1.6508,1.65085,891199991.0
2007-05-24 10:11:00,1.65085,1.651,1.65085,1.651,854499995.0
2007-05-24 10:12:00,1.651,1.6511,1.6509,1.65095,1143999997.0
2007-05-24 10:13:00,1.6509,1.65095,1.6509,1.6509,491800010.0
2007-05-24 10:14:00,1.6509,1.6509,1.65065,1.6508,436600004.0
2007-05-24 10:15:00,1.6508,1.6509,1.65075,1.6509,306400008.0
2007-05-24 10:16:00,1.6509,1.6509,1.65085,1.65085,159900001.0
2007-05-24 10:17:00,1.6509,1.6509,1.65085,1.6509,174400000.0
2007-05-24 10:18:00,1.6509,1.6509,1.6509,1.6509,79200000.0
2007-05-24 10:19:00,1.6509,1.651,1.65085,1.65085,147200000.0
2007-05-24 10:20:00,1.6509,1.6509,1.6507,1.65075,715300004.0
2007-05-24 10:21:00,1.6507,1.6509,1.65065,1.6508,1083400008.0
2007-05-24 10:22:00,1.65075,1.6508,1.65075,1.6508,456299995.0
2007-05-24 10:23:00,1.6508,1.6508,1.6508,1.6508,15600000.0
2007-05-24 10:24:00,1.6508,1.6508,1.6507,1.6507,357400002.0
2007-05-24 10:25:00,1.6507,1.6507,1.6506,1.6507,509299999.0
2007-05-24 10:26:00,1.6507,1.6508,1.6507,1.6508,266500000.0
2007-05-24 10:27:00,1.6508,1.6509,1.65075,1.6509,312800001.0
2007-05-24 10:28:00,1.6509,1.6509,1.65085,1.6509,125900000.0
2007-05-24 10:29:00,1.65085,1.6509,1.65085,1.6509,166900000.0
2007-05-24 10:30:00,1.6509,1.6509,1.6509,1.6509,131200000.0
2007-05-24 10:31:00,1.6509,1.6509,1.65085,1.65085,60000000.0
2007-05-24 10:32:00,1.65085,1.6509,1.65085,1.65085,107200000.0
2007-05-24 10:33:00,1.6509,1.6509,1.6509,1.6509,56000000.0
2007-05-24 10:34:00,1.6509,1.6509,1.6509,1.6509,70400000.0
2007-05-24 10:35:00,1.6509,1.6509,1.6508,1.6509,163100000.0
2007-05-24 10:36:00,1.6509,1.6509,1.6508,1.6508,274400000.0
2007-05-24 10:37:00,1.6508,1.6508,1.6507,1.6507,364399998.0
2007-05-24 10:38:00,1.6507,1.6507,1.6506,1.6507,1036499989.0
2007-05-24 10:39:00,1.6507,1.6507,1.6506,1.6506,688500003.0
2007-05-24 10:40:00,1.6506,1.6506,1.6506,1.6506,214200000.0
2007-05-24 10:41:00,1.6506,1.6506,1.65045,1.6506,1531100013.0
2007-05-24 10:42:00,1.6506,1.6509,1.6506,1.65075,835899992.0
2007-05-24 10:43:00,1.65075,1.6508,1.65075,1.6508,44800000.0
2007-05-24 10:44:00,1.6508,1.6509,1.6508,1.65085,385300000.0
2007-05-24 10:45:00,1.65085,1.65085,1.6508,1.6508,424799997.0
2007-05-24 10:46:00,1.6509,1.6509,1.6509,1.6509,11200000.0
2007-05-24 10:47:00,1.65053,1.65079,1.65029,1.65029,211200000.0
2007-05-24 10:48:00,1.6509,1.6509,1.65085,1.6509,44400000.0
2007-05-24 10:49:00,1.6509,1.6509,1.6509,1.6509,7200000.0
2007-05-24 10:50:00,1.6509,1.651,1.6508,1.65085,703999996.0
2007-05-24 10:51:00,1.6509,1.6509,1.6508,1.6508,221299997.0
2007-05-24 10:52:00,1.6508,1.6508,1.65075,1.65075,800299996.0
2007-05-24 10:53:00,1.6508,1.65085,1.6506,1.6506,306999998.0
2007-05-24 10:54:00,1.6506,1.6507,1.65055,1.6507,314000004.0
2007-05-24 10:55:00,1.6507,1.65075,1.65065,1.65075,139100000.0
2007-05-24 10:56:00,1.6508,1.6508,1.65065,1.65065,508899995.0
2007-05-24 10:57:00,1.65065,1.6507,1.65055,1.6507,517400010.0
2007-05-24 10:58:00,1.6507,1.6507,1.65065,1.65065,32200000.0
2007-05-24 10:59:00,1.65065,1.6508,1.65065,1.6508,62400000.0
2007-05-24 11:00:00,1.6508,1.6509,1.6508,1.6509,1005799998.0
2007-05-24 11:01:00,1.6509,1.6509,1.6508,1.6509,192700001.0
2007-05-24 11:02:00,1.6509,1.6509,1.6508,1.6509,224000000.0
2007-05-24 11:03:00,1.6509,1.6509,1.6508,1.6509,574299989.0
2007-05-24 11:04:00,1.6509,1.6509,1.6509,1.6509,12800000.0
2007-05-24 11:05:00,1.6509,1.6509,1.65085,1.65085,43900000.0
2007-05-24 11:06:00,1.6509,1.651,1.65085,1.6509,683599996.0
2007-05-24 11:07:00,1.6509,1.6509,1.65075,1.65085,1430800000.0
2007-05-24 11:08:00,1.6508,1.651,1.6508,1.6508,913799996.0
2007-05-24 11:09:00,1.6509,1.651,1.65075,1.6508,913799996.0
2007-05-24 11:10:00,1.6509,1.6509,1.6505,1.6508,1457099989.0
2007-05-24 11:11:00,1.65075,1.651,1.65065,1.65095,1457099989.0
2007-05-24 11:12:00,1.651,1.651,1.6507,1.6508,1133099999.0
2007-05-24 11:13:00,1.6508,1.6508,1.6508,1.6508,678200006.0
2007-05-24 11:14:00,1.6508,1.6509,1.6507,1.65075,1504900014.0
2007-05-24 11:15:00,1.6508,1.6508,1.65065,1.6508,662799998.0
2007-05-24 11:16:00,1.6508,1.6508,1.6504,1.6505,1244200001.0
2007-05-24 11:17:00,1.6506,1.6507,1.6505,1.6507,1785499992.0
2007-05-24 11:18:00,1.6507,1.6507,1.6506,1.6506,1785499992.0
2007-05-24 11:19:00,1.6506,1.6507,1.65055,1.65055,788700005.0
2007-05-24 11:20:00,1.6506,1.6507,1.6506,1.6506,702100002.0
2007-05-24 11:21:00,1.6506,1.6506,1.6506,1.6506,850699999.0
2007-05-24 11:22:00,1.6506,1.6506,1.65035,1.65035,586400002.0
2007-05-24 11:23:00,1.6504,1.6504,1.65025,1.6504,1061700000.0
2007-05-24 11:24:00,1.6504,1.6506,1.6503,1.6506,1194499988.0
2007-05-24 11:25:00,1.6506,1.6508,1.6506,1.6508,508399996.0
2007-05-24 11:26:00,1.6508,1.6508,1.6506,1.6507,601799993.0
2007-05-24 11:27:00,1.6507,1.6507,1.6506,1.6507,161500000.0
2007-05-24 11:28:00,1.6507,1.6508,1.65065,1.6508,458299992.0
2007-05-24 11:29:00,1.65075,1.6508,1.65075,1.6508,931200000.0
2007-05-24 11:30:00,1.6508,1.6509,1.6508,1.6509,39900000.0
2007-05-24 11:31:00,1.6509,1.651,1.6509,1.6509,259200000.0
2007-05-24 11:32:00,1.6509,1.651,1.65085,1.65095,309000000.0
2007-05-24 11:33:00,1.65095,1.6513,1.65085,1.6513,1068499990.0
2007-05-24 11:34:00,1.6513,1.6515,1.6513,1.6513,1410000009.0
2007-05-24 11:35:00,1.65125,1.6514,1.6512,1.6513,1165799999.0
2007-05-24 11:36:00,1.6512,1.6512,1.6512,1.6512,294700004.0
2007-05-24 11:37:00,1.6512,1.6512,1.6511,1.6512,427800008.0
2007-05-24 11:38:00,1.6512,1.6512,1.6512,1.6512,56000000.0
2007-05-24 11:39:00,1.6512,1.6512,1.651,1.651,555799997.0
2007-05-24 11:40:00,1.651,1.6511,1.6509,1.651,1505800010.0
2007-05-24 11:41:00,1.651,1.6511,1.6509,1.651,901300013.0
2007-05-24 11:42:00,1.651,1.6511,1.6509,1.651,1127899992.0
2007-05-24 11:43:00,1.651,1.6511,1.651,1.6511,521800000.0
2007-05-24 11:44:00,1.6511,1.6511,1.651,1.651,1586599976.0
2007-05-24 11:45:00,1.651,1.6512,1.651,1.6512,1523799983.0
2007-05-24 11:46:00,1.6512,1.6514,1.65115,1.6513,1234500002.0
2007-05-24 11:47:00,1.6513,1.6515,1.6513,1.6515,760800000.0
2007-05-24 11:48:00,1.6515,1.6515,1.65125,1.65125,723999983.0
2007-05-24 11:49:00,1.65125,1.6513,1.65105,1.6512,586500003.0
2007-05-24 11:50:00,1.6512,1.6513,1.65115,1.6512,636300002.0
2007-05-24 11:51:00,1.6512,1.6514,1.65115,1.6514,1473199980.0
2007-05-24 11:52:00,1.65135,1.6514,1.65135,1.65135,202800002.0
2007-05-24 11:53:00,1.6514,1.6515,1.6513,1.6513,832999999.0
2007-05-24 11:54:00,1.6514,1.6515,1.6513,1.6515,467999995.0
2007-05-24 11:55:00,1.65145,1.6515,1.6514,1.6515,467999995.0
2007-05-24 11:56:00,1.6515,1.6515,1.65145,1.6515,385000007.0
2007-05-24 11:57:00,1.6515,1.6516,1.65145,1.6516,767699999.0
2007-05-24 11:58:00,1.65155,1.6516,1.6515,1.6515,177899999.0
2007-05-24 11:59:00,1.6515,1.6515,1.6514,1.6514,340299991.0
2007-05-24 12:00:00,1.6514,1.6515,1.6513,1.6514,1212399999.0
2007-05-24 12:01:00,1.6514,1.6514,1.6513,1.6513,243099996.0
2007-05-24 12:02:00,1.6513,1.6514,1.6513,1.6514,252799995.0
2007-05-24 12:03:00,1.6514,1.6514,1.6514,1.6514,15200000.0
2007-05-24 12:04:00,1.6514,1.6516,1.6514,1.6516,31300000.0
2007-05-24 12:05:00,1.6516,1.6516,1.6515,1.6515,353000007.0
2007-05-24 12:06:00,1.6515,1.6515,1.6515,1.6515,70500000.0
2007-05-24 12:07:00,1.6515,1.6516,1.65145,1.6515,564800003.0
2007-05-24 12:08:00,1.6515,1.6516,1.65145,1.6515,360000001.0
2007-05-24 12:09:00,1.65145,1.6515,1.65145,1.65145,123000000.0
2007-05-24 12:10:00,1.65145,1.6516,1.65145,1.6515,1449900006.0
2007-05-24 12:11:00,1.65145,1.6517,1.65145,1.6517,1053000000.0
2007-05-24 12:12:00,1.6517,1.6517,1.6517,1.6517,396200006.0
2007-05-24 12:13:00,1.6517,1.6518,1.65165,1.65165,1327299988.0
2007-05-24 12:14:00,1.6517,1.6518,1.6516,1.6516,1148699987.0
2007-05-24 12:15:00,1.6516,1.6518,1.6516,1.6518,1118499981.0
2007-05-24 12:16:00,1.6518,1.6518,1.6517,1.6518,246799994.0
2007-05-24 12:17:00,1.6518,1.6518,1.65145,1.65145,1465699978.0
2007-05-24 12:18:00,1.6515,1.6516,1.6513,1.6513,1476499999.0
2007-05-24 12:19:00,1.65125,1.6515,1.65125,1.6515,259599996.0
2007-05-24 12:20:00,1.6515,1.6515,1.65145,1.6515,86700001.0
2007-05-24 12:21:00,1.6515,1.6515,1.65135,1.6515,534900009.0
2007-05-24 12:22:00,1.6515,1.6515,1.6514,1.6514,41600000.0
2007-05-24 12:23:00,1.6514,1.6514,1.6514,1.6514,63900000.0
2007-05-24 12:24:00,1.6514,1.6514,1.6514,1.6514,590700006.0
2007-05-24 12:25:00,1.6514,1.65155,1.6514,1.6515,426500000.0
2007-05-24 12:26:00,1.6515,1.6515,1.6513,1.6514,662099998.0
2007-05-24 12:27:00,1.6514,1.6514,1.65135,1.65135,764199990.0
2007-05-24 12:28:00,1.6514,1.6514,1.65135,1.6514,575900007.0
2007-05-24 12:29:00,1.6514,1.65145,1.65135,1.6514,430800005.0
2007-05-24 12:30:00,1.6514,1.6514,1.65125,1.65125,942400005.0
2007-05-24 12:31:00,1.6513,1.65145,1.65125,1.6514,1620099985.0
2007-05-24 12:32:00,1.6514,1.6515,1.6513,1.65135,614300003.0
2007-05-24 12:33:00,1.6514,1.6515,1.6513,1.6513,323399996.0
2007-05-24 12:34:00,1.6513,1.6514,1.6513,1.6513,245400002.0
2007-05-24 12:35:00,1.6513,1.6514,1.65125,1.65125,1378499988.0
2007-05-24 12:36:00,1.6513,1.6513,1.6512,1.6512,67700000.0
2007-05-24 12:37:00,1.6512,1.6513,1.65115,1.6512,220800000.0
2007-05-24 12:38:00,1.6513,1.6513,1.6512,1.6513,861499994.0
2007-05-24 12:39:00,1.65125,1.6513,1.651,1.65105,861499994.0
2007-05-24 12:40:00,1.65105,1.6512,1.651,1.6511,605499997.0
2007-05-24 12:41:00,1.6511,1.6511,1.651,1.6511,173500001.0
2007-05-24 12:42:00,1.6511,1.6511,1.651,1.6511,459700001.0
2007-05-24 12:43:00,1.651,1.6512,1.651,1.651,576399999.0
2007-05-24 12:44:00,1.651,1.651,1.65095,1.651,322299996.0
2007-05-24 12:45:00,1.651,1.6511,1.651,1.6511,1199999996.0
2007-05-24 12:46:00,1.6511,1.6511,1.6509,1.651,1249500006.0
2007-05-24 12:47:00,1.651,1.6512,1.651,1.6511,795899998.0
2007-05-24 12:48:00,1.6511,1.6511,1.6509,1.651,429199999.0
2007-05-24 12:49:00,1.65095,1.6511,1.6509,1.651,488300005.0
2007-05-24 12:50:00,1.651,1.6511,1.651,1.6511,364200001.0
2007-05-24 12:51:00,1.6511,1.6513,1.6511,1.6512,56000000.0
2007-05-24 12:52:00,1.6512,1.6514,1.6512,1.6513,1230400002.0
2007-05-24 12:53:00,1.6513,1.6514,1.6513,1.65135,498700000.0
2007-05-24 12:54:00,1.6514,1.6514,1.65135,1.6514,89800001.0
2007-05-24 12:55:00,1.6514,1.6515,1.6514,1.6515,213600003.0
2007-05-24 12:56:00,1.6515,1.6515,1.65135,1.6514,637700004.0
2007-05-24 12:57:00,1.6514,1.65145,1.65135,1.65145,168400000.0
2007-05-24 12:58:00,1.65145,1.6515,1.6513,1.6513,495800002.0
2007-05-24 12:59:00,1.6513,1.6514,1.6512,1.6513,1060499998.0
2007-05-24 13:00:00,1.65125,1.6513,1.65105,1.6511,1060499998.0
2007-05-24 13:01:00,1.6511,1.6515,1.651,1.65135,1498000014.0
2007-05-24 13:02:00,1.65135,1.6514,1.65125,1.65135,416700001.0
2007-05-24 13:03:00,1.6514,1.6514,1.6513,1.6513,419500000.0
2007-05-24 13:04:00,1.6513,1.6514,1.6513,1.6514,142900006.0
2007-05-24 13:05:00,1.6514,1.6514,1.6513,1.65135,123500000.0
2007-05-24 13:06:00,1.65135,1.6515,1.6513,1.6515,256900001.0
2007-05-24 13:07:00,1.6515,1.6515,1.6515,1.6515,76000000.0
2007-05-24 13:08:00,1.6515,1.6515,1.6514,1.6515,490900003.0
2007-05-24 13:09:00,1.6515,1.6516,1.65145,1.6515,211500000.0
2007-05-24 13:10:00,1.6515,1.6516,1.6515,1.6516,104500000.0
2007-05-24 13:11:00,1.65155,1.65155,1.6515,1.6515,449700008.0
2007-05-24 13:12:00,1.6515,1.6516,1.65145,1.65145,1280500005.0
2007-05-24 13:13:00,1.65145,1.6516,1.65145,1.6516,228999999.0
2007-05-24 13:14:00,1.6516,1.6516,1.6516,1.6516,178400000.0
2007-05-24 13:15:00,1.6516,1.6516,1.6514,1.6515,1280700011.0
2007-05-24 13:16:00,1.6515,1.6515,1.65145,1.65145,62400000.0
2007-05-24 13:17:00,1.65145,1.65145,1.6514,1.6514,423399999.0
2007-05-24 13:18:00,1.65135,1.6514,1.65135,1.65135,20800000.0
2007-05-24 13:19:00,1.65135,1.65135,1.6512,1.6512,319599999.0
2007-05-24 13:20:00,1.65115,1.6514,1.6511,1.6512,1373099994.0
2007-05-24 13:21:00,1.65115,1.6512,1.6511,1.6511,1530700022.0
2007-05-24 13:22:00,1.6512,1.6514,1.6511,1.6513,1092300012.0
2007-05-24 13:23:00,1.65135,1.6514,1.6513,1.6514,253200000.0
2007-05-24 13:24:00,1.65135,1.6514,1.6513,1.65135,220399994.0
2007-05-24 13:25:00,1.65135,1.6514,1.65135,1.65135,54700000.0
2007-05-24 13:26:00,1.65135,1.65135,1.65105,1.6511,424299999.0
2007-05-24 13:27:00,1.6511,1.6512,1.65105,1.6512,55000000.0
2007-05-24 13:28:00,1.6512,1.6512,1.6512,1.6512,4800000.0
2007-05-24 13:29:00,1.6512,1.6512,1.6512,1.6512,12800000.0
2007-05-24 13:30:00,1.6512,1.6512,1.6512,1.6512,11200000.0
2007-05-24 13:31:00,1.6512,1.6513,1.6512,1.6513,363900005.0
2007-05-24 13:32:00,1.6513,1.6515,1.65125,1.6515,1313599998.0
2007-05-24 13:33:00,1.65135,1.6515,1.65135,1.65135,207599994.0
2007-05-24 13:34:00,1.65135,1.6514,1.6513,1.6513,133599999.0
2007-05-24 13:35:00,1.6513,1.6513,1.65115,1.65115,548500000.0
2007-05-24 13:36:00,1.65115,1.6514,1.65115,1.6512,1518199994.0
2007-05-24 13:37:00,1.65115,1.6514,1.65115,1.6514,675299988.0
2007-05-24 13:38:00,1.6514,1.6514,1.65105,1.6511,737500009.0
2007-05-24 13:39:00,1.6511,1.6511,1.651,1.651,125599996.0
2007-05-24 13:40:00,1.6511,1.6512,1.6511,1.6512,99199999.0
2007-05-24 13:41:00,1.6512,1.6512,1.6512,1.6512,180400000.0
2007-05-24 13:42:00,1.65115,1.6512,1.65105,1.6511,536400005.0
2007-05-24 13:43:00,1.6511,1.6511,1.65105,1.65105,335200007.0
2007-05-24 13:44:00,1.65105,1.6512,1.65105,1.6512,174900003.0
2007-05-24 13:45:00,1.6512,1.6512,1.65105,1.6511,192900002.0
2007-05-24 13:46:00,1.65105,1.6511,1.65105,1.6511,56800000.0
2007-05-24 13:47:00,1.6511,1.6513,1.65105,1.6513,648700002.0
2007-05-24 13:48:00,1.65125,1.65125,1.6512,1.6512,182300002.0
2007-05-24 13:49:00,1.65115,1.65115,1.6509,1.6509,942199992.0
2007-05-24 13:50:00,1.6509,1.65095,1.65085,1.65095,727200004.0
2007-05-24 13:51:00,1.65095,1.6511,1.6509,1.651,522399999.0
2007-05-24 13:52:00,1.65105,1.65105,1.6509,1.65095,267199999.0
2007-05-24 13:53:00,1.651,1.6512,1.651,1.6512,111400000.0
2007-05-24 13:54:00,1.6512,1.6512,1.6511,1.6512,1329500005.0
2007-05-24 13:55:00,1.6511,1.6512,1.6511,1.6512,1318400009.0
2007-05-24 13:56:00,1.65115,1.6512,1.6511,1.6512,101400000.0
2007-05-24 13:57:00,1.6512,1.6513,1.6511,1.6512,774999998.0
2007-05-24 13:58:00,1.6512,1.6513,1.6512,1.6512,626900005.0
2007-05-24 13:59:00,1.6512,1.6514,1.6512,1.6513,242299999.0
2007-05-24 14:00:00,1.6513,1.6514,1.65125,1.6513,210499999.0
2007-05-24 14:01:00,1.65125,1.6514,1.65125,1.6514,926799993.0
2007-05-24 14:02:00,1.65135,1.6515,1.65135,1.65145,340699998.0
2007-05-24 14:03:00,1.6515,1.6515,1.65145,1.65145,157499997.0
2007-05-24 14:04:00,1.6515,1.6515,1.6514,1.6515,452300004.0
2007-05-24 14:05:00,1.6515,1.6515,1.6514,1.6514,159600000.0
2007-05-24 14:06:00,1.6514,1.6514,1.6512,1.6512,872600004.0
2007-05-24 14:07:00,1.65125,1.65125,1.651,1.6511,1128800004.0
2007-05-24 14:08:00,1.6511,1.6511,1.6508,1.65095,1146799996.0
2007-05-24 14:09:00,1.65095,1.65095,1.6507,1.6508,940400009.0
2007-05-24 14:10:00,1.6508,1.6508,1.6507,1.6507,397399995.0
2007-05-24 14:11:00,1.6508,1.6508,1.6507,1.6507,1146299994.0
2007-05-24 14:12:00,1.65065,1.6508,1.65065,1.6507,1077899994.0
2007-05-24 14:13:00,1.6507,1.6508,1.6507,1.6507,337799997.0
2007-05-24 14:14:00,1.6507,1.6508,1.65065,1.6508,1256600006.0
2007-05-24 14:15:00,1.6508,1.6509,1.65075,1.6508,1183100001.0
2007-05-24 14:16:00,1.6508,1.6509,1.6508,1.65085,652199998.0
2007-05-24 14:17:00,1.65085,1.65085,1.65065,1.65075,885499992.0
2007-05-24 14:18:00,1.65075,1.6509,1.65055,1.65055,873299990.0
2007-05-24 14:19:00,1.65055,1.6507,1.65045,1.6507,1887899998.0
2007-05-24 14:20:00,1.6507,1.6508,1.6507,1.6507,355699997.0
2007-05-24 14:21:00,1.6507,1.6508,1.6506,1.6507,857099996.0
2007-05-24 14:22:00,1.6507,1.6507,1.65055,1.6507,241800000.0
2007-05-24 14:23:00,1.6506,1.6507,1.6506,1.6507,1577700011.0
2007-05-24 14:24:00,1.65065,1.6508,1.65055,1.6508,1577700011.0
2007-05-24 14:25:00,1.6508,1.6509,1.65075,1.6509,1310999987.0
2007-05-24 14:26:00,1.6509,1.6509,1.6509,1.6509,128400000.0
2007-05-24 14:27:00,1.6509,1.6509,1.65085,1.65085,58599999.0
2007-05-24 14:28:00,1.6509,1.6509,1.65085,1.65085,100000000.0
2007-05-24 14:29:00,1.65085,1.6509,1.6507,1.6508,1021900020.0
2007-05-24 14:30:00,1.6507,1.6512,1.6506,1.65105,1216899999.0
2007-05-24 14:31:00,1.65105,1.6512,1.6509,1.651,1519399996.0
2007-05-24 14:32:00,1.6508,1.651,1.6507,1.6507,908999994.0
2007-05-24 14:33:00,1.6508,1.6509,1.6507,1.6508,908999994.0
2007-05-24 14:34:00,1.6508,1.6511,1.6508,1.651,1234099990.0
2007-05-24 14:35:00,1.651,1.6512,1.651,1.6511,1606199986.0
2007-05-24 14:36:00,1.6511,1.6511,1.65085,1.65085,1066899991.0
2007-05-24 14:37:00,1.6509,1.6509,1.65065,1.65075,674700001.0
2007-05-24 14:38:00,1.6508,1.6514,1.6508,1.65125,1663899989.0
2007-05-24 14:39:00,1.6513,1.6514,1.65125,1.65135,1837399996.0
2007-05-24 14:40:00,1.6513,1.6514,1.6512,1.65125,1153699995.0
2007-05-24 14:41:00,1.65125,1.6513,1.6512,1.6513,930800004.0
2007-05-24 14:42:00,1.6513,1.6514,1.6513,1.6514,468999997.0
2007-05-24 14:43:00,1.65135,1.6515,1.65135,1.6515,559700000.0
2007-05-24 14:44:00,1.6515,1.6515,1.6514,1.6515,679499993.0
2007-05-24 14:45:00,1.65145,1.6517,1.65145,1.6516,679499993.0
2007-05-24 14:46:00,1.6516,1.6517,1.65155,1.6517,1522799991.0
2007-05-24 14:47:00,1.6517,1.6519,1.6516,1.6519,1791999983.0
2007-05-24 14:48:00,1.6519,1.652,1.6518,1.6519,399000002.0
2007-05-24 14:49:00,1.6519,1.65195,1.65165,1.6518,807700006.0
2007-05-24 14:50:00,1.6519,1.6519,1.6516,1.6517,525300000.0
2007-05-24 14:51:00,1.6517,1.6518,1.65155,1.6517,539699998.0
2007-05-24 14:52:00,1.6517,1.6517,1.6516,1.6516,319300000.0
2007-05-24 14:53:00,1.6516,1.6516,1.65155,1.6516,135300000.0
2007-05-24 14:54:00,1.6516,1.65185,1.6516,1.6517,1582299996.0
2007-05-24 14:55:00,1.6517,1.6517,1.65165,1.6517,216000000.0
2007-05-24 14:56:00,1.6517,1.6517,1.6515,1.65165,243200000.0
2007-05-24 14:57:00,1.65165,1.65165,1.6516,1.6516,297800000.0
2007-05-24 14:58:00,1.65155,1.6516,1.65145,1.65155,393500002.0
2007-05-24 14:59:00,1.6516,1.6517,1.6516,1.6517,215200000.0
2007-05-24 15:00:00,1.6517,1.6517,1.65165,1.6517,72000000.0
2007-05-24 15:01:00,1.6517,1.6517,1.6516,1.6516,252000000.0
2007-05-24 15:02:00,1.6516,1.6516,1.6516,1.6516,115200000.0
2007-05-24 15:03:00,1.6516,1.6517,1.6516,1.6516,223999999.0
2007-05-24 15:04:00,1.6516,1.6517,1.6516,1.6516,210700000.0
2007-05-24 15:05:00,1.6517,1.6517,1.6517,1.6517,53500000.0
2007-05-24 15:06:00,1.6517,1.6517,1.6517,1.6517,20800000.0
2007-05-24 15:07:00,1.6517,1.6519,1.65155,1.6519,642400001.0
2007-05-24 15:08:00,1.6519,1.652,1.6518,1.65195,775200004.0
2007-05-24 15:09:00,1.6519,1.6519,1.65185,1.65185,19200000.0
2007-05-24 15:10:00,1.6519,1.6521,1.6519,1.652,585099995.0
2007-05-24 15:11:00,1.652,1.6521,1.65195,1.65195,790000003.0
2007-05-24 15:12:00,1.65195,1.6521,1.65195,1.652,800400000.0
2007-05-24 15:13:00,1.652,1.6521,1.65195,1.652,577299998.0
2007-05-24 15:14:00,1.652,1.652,1.6519,1.6519,1130299997.0
2007-05-24 15:15:00,1.6519,1.6519,1.6519,1.6519,16000000.0
2007-05-24 15:16:00,1.6519,1.6519,1.6518,1.6518,171999999.0
2007-05-24 15:17:00,1.6518,1.6518,1.6516,1.65165,360800000.0
2007-05-24 15:18:00,1.6516,1.6517,1.65155,1.65165,178000000.0
2007-05-24 15:19:00,1.6517,1.6517,1.65155,1.6517,1672399996.0
2007-05-24 15:20:00,1.6517,1.6517,1.6515,1.6516,1856499988.0
2007-05-24 15:21:00,1.6517,1.6517,1.6516,1.6517,1014099994.0
2007-05-24 15:22:00,1.6518,1.6518,1.6517,1.6517,1014099994.0
2007-05-24 15:23:00,1.6517,1.6518,1.6517,1.65175,1014099994.0
2007-05-24 15:24:00,1.6518,1.6518,1.6518,1.6518,16000000.0
2007-05-24 15:25:00,1.6518,1.6518,1.6518,1.6518,604499998.0
2007-05-24 15:26:00,1.6518,1.6518,1.65165,1.65165,139200000.0
2007-05-24 15:27:00,1.6517,1.6517,1.6515,1.6517,758099997.0
2007-05-24 15:28:00,1.6517,1.6518,1.6516,1.6517,682299998.0
2007-05-24 15:29:00,1.6517,1.6519,1.6516,1.6519,1155999996.0
2007-05-24 15:30:00,1.6519,1.652,1.6518,1.6519,1492400003.0
2007-05-24 15:31:00,1.6519,1.6519,1.6516,1.6516,1492400003.0
2007-05-24 15:32:00,1.6516,1.6516,1.6516,1.6516,115900000.0
2007-05-24 15:33:00,1.6516,1.6516,1.6515,1.65155,111400000.0
2007-05-24 15:34:00,1.65155,1.6516,1.6515,1.6516,103200001.0
2007-05-24 15:35:00,1.6516,1.6516,1.6515,1.6515,710100008.0
2007-05-24 15:36:00,1.6515,1.6516,1.6513,1.6515,1762799989.0
2007-05-24 15:37:00,1.6515,1.6516,1.6515,1.6515,492500002.0
2007-05-24 15:38:00,1.6515,1.6515,1.65145,1.6515,196500000.0
2007-05-24 15:39:00,1.6515,1.6516,1.65125,1.6514,886500000.0
2007-05-24 15:40:00,1.6514,1.6514,1.65115,1.6512,395200000.0
2007-05-24 15:41:00,1.6512,1.6513,1.65115,1.6513,1206199999.0
2007-05-24 15:42:00,1.6513,1.6513,1.65125,1.6513,1402099994.0
2007-05-24 15:43:00,1.6513,1.6514,1.6513,1.6513,1408200008.0
2007-05-24 15:44:00,1.6513,1.6513,1.6513,1.6513,212000000.0
2007-05-24 15:45:00,1.65125,1.65145,1.65125,1.6514,1239299998.0
2007-05-24 15:46:00,1.6514,1.6514,1.6512,1.6513,539000001.0
2007-05-24 15:47:00,1.6513,1.6515,1.65125,1.65145,839899991.0
2007-05-24 15:48:00,1.6515,1.6515,1.6514,1.6514,1404400013.0
2007-05-24 15:49:00,1.6514,1.6516,1.6514,1.6516,863599995.0
2007-05-24 15:50:00,1.6516,1.6516,1.6515,1.6515,291899999.0
2007-05-24 15:51:00,1.6515,1.6516,1.6515,1.6515,801100016.0
2007-05-24 15:52:00,1.65145,1.65155,1.6514,1.6515,664000001.0
2007-05-24 15:53:00,1.6514,1.6515,1.65135,1.6514,306199999.0
2007-05-24 15:54:00,1.6514,1.6515,1.65125,1.6513,1691099999.0
2007-05-24 15:55:00,1.65125,1.6514,1.65125,1.6514,1001800028.0
2007-05-24 15:56:00,1.6514,1.6515,1.6514,1.6515,108800000.0
2007-05-24 15:57:00,1.6515,1.6515,1.65135,1.65135,903800001.0
2007-05-24 15:58:00,1.65135,1.6515,1.65135,1.6514,1357099999.0
2007-05-24 15:59:00,1.6514,1.6514,1.6513,1.6513,720200000.0
2007-05-24 16:00:00,1.6512,1.6519,1.6512,1.6514,1803000010.0
2007-05-24 16:01:00,1.6514,1.6518,1.6513,1.6517,1159600000.0
2007-05-24 16:02:00,1.6517,1.6526,1.65155,1.65245,816800000.0
2007-05-24 16:03:00,1.6525,1.6527,1.65225,1.65235,503700000.0
2007-05-24 16:04:00,1.65235,1.6526,1.6523,1.6523,814399995.0
2007-05-24 16:05:00,1.6523,1.6528,1.6523,1.6528,1632399995.0
2007-05-24 16:06:00,1.65275,1.6528,1.6525,1.65265,1208099999.0
2007-05-24 16:07:00,1.6527,1.6528,1.6524,1.6526,1344599999.0
2007-05-24 16:08:00,1.6525,1.6525,1.6524,1.6524,1577899991.0
2007-05-24 16:09:00,1.6525,1.6525,1.6523,1.6524,1577899991.0
2007-05-24 16:10:00,1.6525,1.6525,1.6522,1.6523,1577899991.0
2007-05-24 16:11:00,1.6523,1.6524,1.6523,1.6524,292100000.0
2007-05-24 16:12:00,1.6523,1.6524,1.6522,1.6522,934099992.0
2007-05-24 16:13:00,1.6522,1.6523,1.652,1.6522,1308299992.0
2007-05-24 16:14:00,1.6522,1.6524,1.65205,1.6522,1308299992.0
2007-05-24 16:15:00,1.6522,1.6522,1.6518,1.6522,1274800005.0
2007-05-24 16:16:00,1.6523,1.6523,1.652,1.652,638900001.0
2007-05-24 16:17:00,1.6518,1.652,1.6518,1.6518,638900001.0
2007-05-24 16:18:00,1.6519,1.6523,1.6519,1.6522,638900001.0
2007-05-24 16:19:00,1.6521,1.6522,1.652,1.652,1249200007.0
2007-05-24 16:20:00,1.652,1.6522,1.6519,1.6522,1579200003.0
2007-05-24 16:21:00,1.6521,1.6523,1.652,1.6521,1579200003.0
2007-05-24 16:22:00,1.652,1.6521,1.6519,1.652,1579200003.0
2007-05-24 16:23:00,1.6521,1.6522,1.6518,1.652,1579200003.0
2007-05-24 16:24:00,1.6519,1.6519,1.6517,1.6517,1579200003.0
2007-05-24 16:25:00,1.6517,1.6518,1.6517,1.6518,1579200003.0
2007-05-24 16:26:00,1.6519,1.6521,1.6518,1.652,1376200001.0
2007-05-24 16:27:00,1.652,1.6522,1.652,1.6521,1376200001.0
2007-05-24 16:28:00,1.6521,1.6522,1.6521,1.6522,270000003.0
2007-05-24 16:29:00,1.6522,1.6523,1.6521,1.6523,442600003.0
2007-05-24 16:30:00,1.6523,1.6524,1.6522,1.6524,777700002.0
2007-05-24 16:31:00,1.6524,1.6524,1.65225,1.65225,1342400005.0
2007-05-24 16:32:00,1.6523,1.6525,1.6522,1.6522,2065999989.0
2007-05-24 16:33:00,1.6521,1.6521,1.6518,1.6519,1636100000.0
2007-05-24 16:34:00,1.652,1.6521,1.65195,1.65205,1636100000.0
2007-05-24 16:35:00,1.6521,1.6521,1.652,1.652,1622999999.0
2007-05-24 16:36:00,1.652,1.6521,1.65195,1.652,1700999976.0
2007-05-24 16:37:00,1.6519,1.6521,1.6519,1.6521,232400000.0
2007-05-24 16:38:00,1.65215,1.6522,1.6521,1.6522,232400000.0
2007-05-24 16:39:00,1.6522,1.6523,1.65205,1.6522,1483499990.0
2007-05-24 16:40:00,1.6521,1.6524,1.6521,1.6523,1356700004.0
2007-05-24 16:41:00,1.6522,1.6524,1.6522,1.6523,1356700004.0
2007-05-24 16:42:00,1.65225,1.6523,1.65205,1.6521,1356700004.0
2007-05-24 16:43:00,1.6521,1.6522,1.6521,1.6522,77500000.0
2007-05-24 16:44:00,1.6522,1.6523,1.652,1.6521,1760100007.0
2007-05-24 16:45:00,1.6521,1.6521,1.65195,1.652,2020199995.0
2007-05-24 16:46:00,1.652,1.6521,1.6518,1.6518,1764699977.0
2007-05-24 16:47:00,1.6519,1.6521,1.6519,1.652,364800000.0
2007-05-24 16:48:00,1.652,1.652,1.6519,1.652,364800000.0
2007-05-24 16:49:00,1.652,1.652,1.65185,1.65185,1656200030.0
2007-05-24 16:50:00,1.65185,1.6519,1.65135,1.6515,667700002.0
2007-05-24 16:51:00,1.65145,1.6515,1.65145,1.65145,312499999.0
2007-05-24 16:52:00,1.6515,1.6516,1.65145,1.6516,471900001.0
2007-05-24 16:53:00,1.65155,1.6516,1.6515,1.6516,436800000.0
2007-05-24 16:54:00,1.6516,1.6516,1.65155,1.65155,61500000.0
2007-05-24 16:55:00,1.65155,1.6516,1.6514,1.6514,1363599997.0
2007-05-24 16:56:00,1.6514,1.6514,1.65105,1.6511,1408199999.0
2007-05-24 16:57:00,1.6511,1.6512,1.651,1.651,1014699998.0
2007-05-24 16:58:00,1.651,1.651,1.6508,1.6508,1008900003.0
2007-05-24 16:59:00,1.6508,1.6509,1.6506,1.6507,1197399995.0
2007-05-24 17:00:00,1.6506,1.6508,1.6506,1.6508,1319699990.0
2007-05-24 17:01:00,1.6507,1.6509,1.6507,1.6507,1319699990.0
2007-05-24 17:02:00,1.6508,1.6511,1.6507,1.651,1319699990.0
2007-05-24 17:03:00,1.6511,1.6513,1.651,1.651,1319699990.0
2007-05-24 17:04:00,1.6511,1.6512,1.6511,1.6511,1319699990.0
2007-05-24 17:05:00,1.6511,1.6512,1.6511,1.6511,1904200004.0
2007-05-24 17:06:00,1.6511,1.6511,1.65105,1.65105,229600000.0
2007-05-24 17:07:00,1.65105,1.6512,1.65105,1.65115,492699994.0
2007-05-24 17:08:00,1.65115,1.6513,1.65105,1.65125,1430099990.0
2007-05-24 17:09:00,1.65125,1.6514,1.65125,1.6514,523000004.0
2007-05-24 17:10:00,1.6514,1.6514,1.65125,1.6514,552000000.0
2007-05-24 17:11:00,1.6514,1.6514,1.6513,1.6513,688100001.0
2007-05-24 17:12:00,1.6513,1.6513,1.65125,1.6513,1571799971.0
2007-05-24 17:13:00,1.6513,1.6514,1.6513,1.6514,780599997.0
2007-05-24 17:14:00,1.6511,1.6511,1.6509,1.6511,484200004.0
2007-05-24 17:15:00,1.6511,1.6512,1.65105,1.6511,484200004.0
2007-05-24 17:16:00,1.6511,1.6511,1.65095,1.6511,173699998.0
2007-05-24 17:17:00,1.6511,1.6511,1.6509,1.6509,237599999.0
2007-05-24 17:18:00,1.6509,1.6509,1.65055,1.65055,1121800000.0
2007-05-24 17:19:00,1.65055,1.6507,1.6504,1.6506,1891799989.0
2007-05-24 17:20:00,1.6506,1.6507,1.6506,1.6506,761199995.0
2007-05-24 17:21:00,1.6506,1.6509,1.6506,1.6508,473099998.0
2007-05-24 17:22:00,1.6508,1.651,1.6507,1.651,357600001.0
2007-05-24 17:23:00,1.651,1.6511,1.651,1.651,886299992.0
2007-05-24 17:24:00,1.651,1.6511,1.65095,1.651,1307100010.0
2007-05-24 17:25:00,1.65095,1.6511,1.65085,1.651,1889200004.0
2007-05-24 17:26:00,1.651,1.651,1.65075,1.65075,1023800003.0
2007-05-24 17:27:00,1.6508,1.65085,1.65045,1.65055,1361300002.0
2007-05-24 17:28:00,1.6505,1.6506,1.6503,1.6503,715399999.0
2007-05-24 17:29:00,1.6504,1.6504,1.6502,1.6503,715399999.0
2007-05-24 17:30:00,1.6503,1.6505,1.6503,1.6505,615000001.0
2007-05-24 17:31:00,1.6505,1.6506,1.6503,1.6503,622300002.0
2007-05-24 17:32:00,1.6503,1.6504,1.65025,1.65035,762900001.0
2007-05-24 17:33:00,1.6504,1.6504,1.6501,1.6502,1371400008.0
2007-05-24 17:34:00,1.6502,1.6503,1.6501,1.6501,971999997.0
2007-05-24 17:35:00,1.6501,1.6503,1.65005,1.65025,739300003.0
2007-05-24 17:36:00,1.6504,1.6504,1.6501,1.6502,676199998.0
2007-05-24 17:37:00,1.6502,1.6504,1.6502,1.6503,1125599997.0
2007-05-24 17:38:00,1.6503,1.6503,1.6502,1.6503,1681600012.0
2007-05-24 17:39:00,1.6503,1.6503,1.64985,1.65015,1691299999.0
2007-05-24 17:40:00,1.6502,1.6502,1.6501,1.6502,734999998.0
2007-05-24 17:41:00,1.6502,1.6503,1.6502,1.6502,1541699996.0
2007-05-24 17:42:00,1.6502,1.6503,1.64985,1.65,1224400007.0
2007-05-24 17:43:00,1.65,1.6501,1.65,1.6501,1221200004.0
2007-05-24 17:44:00,1.6501,1.6502,1.64995,1.65005,908399993.0
2007-05-24 17:45:00,1.65,1.6504,1.6499,1.6503,1799599998.0
2007-05-24 17:46:00,1.6502,1.6503,1.65015,1.6502,1799599998.0
2007-05-24 17:47:00,1.65015,1.6502,1.64995,1.6501,1462799998.0
2007-05-24 17:48:00,1.6501,1.6501,1.64995,1.65005,1367999997.0
2007-05-24 17:49:00,1.65005,1.6501,1.64985,1.64985,459500002.0
2007-05-24 17:50:00,1.64985,1.6507,1.64985,1.65065,1554499995.0
2007-05-24 17:51:00,1.6505,1.6508,1.6505,1.6507,1415399978.0
2007-05-24 17:52:00,1.6508,1.6509,1.6507,1.6507,1415399978.0
2007-05-24 17:53:00,1.6507,1.6507,1.65055,1.6507,1415399978.0
2007-05-24 17:54:00,1.6507,1.6508,1.65055,1.6506,1482000003.0
2007-05-24 17:55:00,1.65055,1.6507,1.6505,1.65055,206099999.0
2007-05-24 17:56:00,1.6506,1.6506,1.6506,1.6506,5600000.0
2007-05-24 17:57:00,1.6506,1.6508,1.6506,1.6508,385299996.0
2007-05-24 17:58:00,1.6508,1.6508,1.65065,1.6507,997599996.0
2007-05-24 17:59:00,1.6507,1.6509,1.65065,1.6508,1257799991.0
2007-05-24 18:00:00,1.6508,1.6511,1.6508,1.651,689099998.0
2007-05-24 18:01:00,1.6511,1.6511,1.6509,1.6509,689099998.0
2007-05-24 18:02:00,1.6509,1.651,1.6506,1.6507,689099998.0
2007-05-24 18:03:00,1.6506,1.6509,1.6506,1.6509,888899989.0
2007-05-24 18:04:00,1.6509,1.6511,1.6509,1.65095,292399998.0
2007-05-24 18:05:00,1.65095,1.651,1.65075,1.6508,2002900003.0
2007-05-24 18:06:00,1.65075,1.6509,1.6506,1.6507,1340999988.0
2007-05-24 18:07:00,1.6509,1.651,1.6507,1.6508,1587300007.0
2007-05-24 18:08:00,1.65075,1.6509,1.65075,1.6509,1587300007.0
2007-05-24 18:09:00,1.6509,1.651,1.6509,1.6509,515000003.0
2007-05-24 18:10:00,1.65085,1.6509,1.6507,1.65075,685600005.0
2007-05-24 18:11:00,1.6508,1.6509,1.65065,1.65065,863000001.0
2007-05-24 18:12:00,1.65065,1.6508,1.65065,1.6508,644400002.0
2007-05-24 18:13:00,1.6508,1.6508,1.6507,1.65075,343900001.0
2007-05-24 18:14:00,1.65075,1.6508,1.65075,1.6508,5600000.0
2007-05-24 18:15:00,1.6508,1.651,1.65075,1.6508,154700001.0
2007-05-24 18:16:00,1.6508,1.6509,1.65055,1.6507,617400001.0
2007-05-24 18:17:00,1.6508,1.6508,1.65065,1.6507,133699999.0
2007-05-24 18:18:00,1.6507,1.6508,1.6507,1.6507,532800002.0
2007-05-24 18:19:00,1.6507,1.6507,1.6505,1.6506,1161499998.0
2007-05-24 18:20:00,1.6506,1.6508,1.6505,1.6506,1395300004.0
2007-05-24 18:21:00,1.6507,1.6508,1.6506,1.6508,1163399992.0
2007-05-24 18:22:00,1.6508,1.6508,1.6504,1.6504,1464100003.0
2007-05-24 18:23:00,1.6504,1.6505,1.6501,1.6502,403799999.0
2007-05-24 18:24:00,1.6502,1.6503,1.6501,1.6503,403799999.0
2007-05-24 18:25:00,1.6502,1.6502,1.6501,1.6501,490800001.0
2007-05-24 18:26:00,1.65,1.6501,1.64985,1.6499,342499996.0
2007-05-24 18:27:00,1.65,1.6501,1.6499,1.6501,856500005.0
2007-05-24 18:28:00,1.6501,1.6501,1.65,1.6501,874099997.0
2007-05-24 18:29:00,1.6501,1.6502,1.6501,1.6502,185400000.0
2007-05-24 18:30:00,1.6502,1.6504,1.6502,1.6504,1925300001.0
2007-05-24 18:31:00,1.65035,1.6504,1.6502,1.6503,1925300001.0
2007-05-24 18:32:00,1.6503,1.6503,1.6502,1.6502,584200005.0
2007-05-24 18:33:00,1.6502,1.6503,1.65,1.6501,2074100008.0
2007-05-24 18:34:00,1.6502,1.6502,1.6499,1.65,1583700024.0
2007-05-24 18:35:00,1.6499,1.65,1.6498,1.6499,1583700024.0
2007-05-24 18:36:00,1.6499,1.65,1.6498,1.6498,631999990.0
2007-05-24 18:37:00,1.64975,1.6498,1.6494,1.6496,1299500000.0
2007-05-24 18:38:00,1.6496,1.6496,1.6494,1.6494,675799998.0
2007-05-24 18:39:00,1.6494,1.6495,1.6493,1.6495,550199996.0
2007-05-24 18:40:00,1.6495,1.6496,1.6494,1.6496,960499982.0
2007-05-24 18:41:00,1.6496,1.6499,1.6496,1.6497,368000004.0
2007-05-24 18:42:00,1.6497,1.65,1.6497,1.6498,319300004.0
2007-05-24 18:43:00,1.6498,1.6499,1.64965,1.6497,378999999.0
2007-05-24 18:44:00,1.64965,1.6498,1.64965,1.6498,1106799998.0
2007-05-24 18:45:00,1.6498,1.6499,1.6498,1.6498,479400003.0
2007-05-24 18:46:00,1.6498,1.6499,1.6498,1.6498,195100001.0
2007-05-24 18:47:00,1.6498,1.6501,1.6498,1.6501,267600000.0
2007-05-24 18:48:00,1.6501,1.6501,1.65005,1.6501,96600000.0
2007-05-24 18:49:00,1.6501,1.6504,1.6501,1.6502,595200002.0
2007-05-24 18:50:00,1.6502,1.6503,1.6501,1.6501,1095600000.0
2007-05-24 18:51:00,1.65005,1.6501,1.6499,1.65,551800002.0
2007-05-24 18:52:00,1.65,1.6501,1.6499,1.6499,375400000.0
2007-05-24 18:53:00,1.6499,1.65,1.6499,1.65,13600000.0
2007-05-24 18:54:00,1.65,1.65,1.65,1.65,185600000.0
2007-05-24 18:55:00,1.65,1.6501,1.6499,1.65005,1025099993.0
2007-05-24 18:56:00,1.6501,1.6501,1.6499,1.6501,1134000006.0
2007-05-24 18:57:00,1.6501,1.6502,1.65005,1.65015,1865699997.0
2007-05-24 18:58:00,1.65015,1.6503,1.6501,1.6502,1731399993.0
2007-05-24 18:59:00,1.6502,1.6502,1.6502,1.6502,1750000012.0
2007-05-24 19:00:00,1.6502,1.6505,1.6502,1.6504,1750000012.0
2007-05-24 19:01:00,1.6504,1.6504,1.65015,1.6502,346200001.0
2007-05-24 19:02:00,1.6502,1.6503,1.6502,1.6503,519199998.0
2007-05-24 19:03:00,1.6503,1.6503,1.6503,1.6503,536199996.0
2007-05-24 19:04:00,1.6503,1.6504,1.6503,1.6504,573299997.0
2007-05-24 19:05:00,1.6505,1.6505,1.6502,1.65025,1733699993.0
2007-05-24 19:06:00,1.65025,1.6504,1.65025,1.65025,779000004.0
2007-05-24 19:07:00,1.6503,1.6505,1.6503,1.6504,822899999.0
2007-05-24 19:08:00,1.6504,1.6504,1.6503,1.65035,1873299994.0
2007-05-24 19:09:00,1.6504,1.6505,1.65025,1.6503,672600002.0
2007-05-24 19:10:00,1.65025,1.6504,1.65025,1.65035,97200001.0
2007-05-24 19:11:00,1.65035,1.6505,1.65035,1.6505,20000000.0
2007-05-24 19:12:00,1.6505,1.6505,1.6505,1.6505,8800000.0
2007-05-24 19:13:00,1.6505,1.6505,1.6505,1.6505,2400000.0
2007-05-24 19:14:00,1.6505,1.6505,1.6505,1.6505,65600000.0
2007-05-24 19:15:00,1.6505,1.6505,1.6505,1.6505,12000000.0
2007-05-24 19:16:00,1.6505,1.6505,1.6504,1.65045,66000000.0
2007-05-24 19:17:00,1.6505,1.6506,1.6505,1.6506,123200000.0
2007-05-24 19:18:00,1.6506,1.6507,1.6506,1.6507,10400000.0
2007-05-24 19:19:00,1.6507,1.6508,1.6505,1.6506,788800001.0
2007-05-24 19:20:00,1.6506,1.6506,1.6499,1.6501,2064800005.0
2007-05-24 19:21:00,1.6499,1.6502,1.6498,1.6501,2064800005.0
2007-05-24 19:22:00,1.6502,1.6503,1.6501,1.6503,2064800005.0
2007-05-24 19:23:00,1.6503,1.6507,1.6503,1.6506,2064800005.0
2007-05-24 19:24:00,1.6507,1.6507,1.6505,1.6506,471200000.0
2007-05-24 19:25:00,1.6506,1.6506,1.6503,1.6503,513300000.0
2007-05-24 19:26:00,1.6503,1.6504,1.6502,1.6502,1558700008.0
2007-05-24 19:27:00,1.6502,1.6502,1.65015,1.6502,70500000.0
2007-05-24 19:28:00,1.6502,1.6502,1.65015,1.6502,609899997.0
2007-05-24 19:29:00,1.6502,1.6503,1.65015,1.6502,935100010.0
2007-05-24 19:30:00,1.6502,1.6503,1.65015,1.65015,461599996.0
2007-05-24 19:31:00,1.6502,1.6502,1.6501,1.6502,1226300012.0
2007-05-24 19:32:00,1.65015,1.6502,1.6501,1.6502,726700002.0
2007-05-24 19:33:00,1.6502,1.6502,1.65005,1.65005,151500000.0
2007-05-24 19:34:00,1.6501,1.6502,1.65005,1.6501,244599995.0
2007-05-24 19:35:00,1.6501,1.6501,1.6501,1.6501,654999997.0
2007-05-24 19:36:00,1.6501,1.6501,1.6501,1.6501,14400000.0
2007-05-24 19:37:00,1.6501,1.6501,1.6501,1.6501,244999994.0
2007-05-24 19:38:00,1.6501,1.6501,1.64985,1.6499,1826300019.0
2007-05-24 19:39:00,1.6499,1.65005,1.64975,1.6498,1151699983.0
2007-05-24 19:40:00,1.64975,1.6499,1.6496,1.6497,1915299996.0
2007-05-24 19:41:00,1.6497,1.6499,1.6497,1.6498,1142099995.0
2007-05-24 19:42:00,1.6498,1.6499,1.6498,1.6499,432999992.0
2007-05-24 19:43:00,1.64975,1.6499,1.64975,1.6499,432999992.0
2007-05-24 19:44:00,1.6499,1.6499,1.6498,1.6498,972000001.0
2007-05-24 19:45:00,1.6498,1.6499,1.6498,1.6498,1288599999.0
2007-05-24 19:46:00,1.6499,1.6501,1.6498,1.65,1288599999.0
2007-05-24 19:47:00,1.65,1.65,1.65,1.65,594899992.0
2007-05-24 19:48:00,1.65,1.6501,1.65,1.65,1090599996.0
2007-05-24 19:49:00,1.65,1.6502,1.65,1.6501,572300000.0
2007-05-24 19:50:00,1.65,1.6501,1.65,1.6501,572300000.0
2007-05-24 19:51:00,1.6501,1.6501,1.6501,1.6501,1079999997.0
2007-05-24 19:52:00,1.6501,1.6503,1.65005,1.6502,987399995.0
2007-05-24 19:53:00,1.6502,1.6504,1.6502,1.6504,1052100002.0
2007-05-24 19:54:00,1.6504,1.6505,1.6502,1.6503,601400001.0
2007-05-24 19:55:00,1.6503,1.6503,1.65015,1.6503,613600003.0
2007-05-24 19:56:00,1.6503,1.6503,1.6503,1.6503,1074099986.0
2007-05-24 19:57:00,1.6503,1.6504,1.6503,1.6504,815299990.0
2007-05-24 19:58:00,1.6504,1.6505,1.6503,1.6504,381899998.0
2007-05-24 19:59:00,1.6504,1.6505,1.6503,1.6503,598800003.0
2007-05-24 20:00:00,1.6503,1.6505,1.6503,1.6505,322799999.0
2007-05-24 20:01:00,1.6504,1.6505,1.6504,1.6504,180000002.0
2007-05-24 20:02:00,1.6504,1.6504,1.6504,1.6504,9600000.0
2007-05-24 20:03:00,1.6504,1.6505,1.65035,1.6504,165599999.0
2007-05-24 20:04:00,1.6504,1.6504,1.6504,1.6504,7200000.0
2007-05-24 20:05:00,1.6504,1.6504,1.6504,1.6504,9600000.0
2007-05-24 20:06:00,1.6504,1.6504,1.65035,1.6504,8800000.0
2007-05-24 20:07:00,1.6504,1.6504,1.65025,1.65025,188700000.0
2007-05-24 20:08:00,1.6503,1.6506,1.65005,1.6506,349400002.0
2007-05-24 20:09:00,1.65055,1.6506,1.65045,1.6505,341199997.0
2007-05-24 20:10:00,1.6505,1.6507,1.65045,1.6506,660700004.0
2007-05-24 20:11:00,1.6506,1.6507,1.6506,1.6507,251299998.0
2007-05-24 20:12:00,1.65065,1.6507,1.6506,1.6506,223499997.0
2007-05-24 20:13:00,1.6506,1.6506,1.6502,1.6503,814500004.0
2007-05-24 20:14:00,1.6503,1.6503,1.6502,1.6502,563900001.0
2007-05-24 20:15:00,1.6504,1.6504,1.65,1.65,442999994.0
2007-05-24 20:16:00,1.6501,1.6502,1.65,1.65,442999994.0
2007-05-24 20:17:00,1.65,1.6501,1.64985,1.65,281899998.0
2007-05-24 20:18:00,1.65,1.6501,1.64995,1.64995,576100000.0
2007-05-24 20:19:00,1.65,1.65005,1.64985,1.65,278300002.0
2007-05-24 20:20:00,1.65,1.65,1.64995,1.65,221100002.0
2007-05-24 20:21:00,1.65,1.65,1.65,1.65,12800000.0
2007-05-24 20:22:00,1.65,1.6501,1.64995,1.65,457000006.0
2007-05-24 20:23:00,1.65005,1.6501,1.65,1.65005,698200008.0
2007-05-24 20:24:00,1.6501,1.6501,1.65,1.6501,314300004.0
2007-05-24 20:25:00,1.65,1.6501,1.64995,1.64995,644899994.0
2007-05-24 20:26:00,1.65,1.65,1.65,1.65,192000000.0
2007-05-24 20:27:00,1.65,1.65,1.6499,1.6499,685899997.0
2007-05-24 20:28:00,1.6499,1.65,1.64985,1.64995,606000012.0
2007-05-24 20:29:00,1.64995,1.65,1.6498,1.6499,83399999.0
2007-05-24 20:30:00,1.6499,1.65005,1.64985,1.64985,356699997.0
2007-05-24 20:31:00,1.6499,1.6499,1.6499,1.6499,22400000.0
2007-05-24 20:32:00,1.6499,1.65,1.6499,1.65,334400001.0
2007-05-24 20:33:00,1.65,1.65,1.6498,1.6498,1260999972.0
2007-05-24 20:34:00,1.6498,1.6498,1.6497,1.6497,890799989.0
2007-05-24 20:35:00,1.6496,1.6499,1.6496,1.6497,1503000001.0
2007-05-24 20:36:00,1.6497,1.6497,1.64965,1.64965,1503000001.0
2007-05-24 20:37:00,1.6497,1.6498,1.6497,1.6497,1442300021.0
2007-05-24 20:38:00,1.6497,1.6498,1.6496,1.6496,658900012.0
2007-05-24 20:39:00,1.6496,1.64965,1.6496,1.64965,2126299958.0
2007-05-24 20:40:00,1.64965,1.64965,1.6496,1.64965,83100000.0
2007-05-24 20:41:00,1.64965,1.64965,1.64905,1.64905,2081999995.0
2007-05-24 20:42:00,1.64905,1.6492,1.64905,1.6492,1013900005.0
2007-05-24 20:43:00,1.6491,1.6491,1.64905,1.64905,140800000.0
2007-05-24 20:44:00,1.64905,1.64915,1.64905,1.64915,202000002.0
2007-05-24 20:45:00,1.6492,1.6492,1.6487,1.6488,1702699990.0
2007-05-24 20:46:00,1.6488,1.6488,1.64845,1.6486,1218699997.0
2007-05-24 20:47:00,1.6486,1.6487,1.6485,1.6485,1270000010.0
2007-05-24 20:48:00,1.6485,1.6488,1.6485,1.6487,1607500026.0
2007-05-24 20:49:00,1.6487,1.6487,1.64855,1.6486,1226100007.0
2007-05-24 20:50:00,1.6486,1.6486,1.64855,1.6486,1135500011.0
2007-05-24 20:51:00,1.6486,1.6488,1.64855,1.6487,688299991.0
2007-05-24 20:52:00,1.64865,1.6488,1.64865,1.64865,332500001.0
2007-05-24 20:53:00,1.6487,1.6487,1.6487,1.6487,45800000.0
2007-05-24 20:54:00,1.6487,1.6487,1.6486,1.6487,646800007.0
2007-05-24 20:55:00,1.6487,1.6488,1.6487,1.6488,493199990.0
2007-05-24 20:56:00,1.64875,1.6488,1.64865,1.64865,451999997.0
2007-05-24 20:57:00,1.64865,1.64865,1.6485,1.6486,426899995.0
2007-05-24 20:58:00,1.6486,1.6486,1.6485,1.6486,340299998.0
2007-05-24 20:59:00,1.6486,1.6486,1.6483,1.6484,1639400022.0
2007-05-24 21:00:00,1.6483,1.6486,1.6481,1.6485,1639400022.0
2007-05-24 21:01:00,1.64845,1.6488,1.64845,1.6487,1639400022.0
2007-05-24 21:02:00,1.6487,1.6488,1.6486,1.6486,1132299999.0
2007-05-24 21:03:00,1.6486,1.6489,1.6486,1.6489,1432299992.0
2007-05-24 21:04:00,1.6489,1.6489,1.6489,1.6489,8000000.0
2007-05-24 21:05:00,1.6489,1.6489,1.6489,1.6489,16000000.0
2007-05-24 21:06:00,1.6489,1.64895,1.64885,1.6489,108099999.0
2007-05-24 21:07:00,1.6489,1.6492,1.6489,1.6492,938700001.0
2007-05-24 21:08:00,1.6492,1.6492,1.64905,1.64905,566399999.0
2007-05-24 21:09:00,1.64905,1.6492,1.64905,1.64905,888200006.0
2007-05-24 21:10:00,1.64905,1.6492,1.64905,1.64905,606200001.0
2007-05-24 21:11:00,1.64905,1.6493,1.64905,1.6491,1138800005.0
2007-05-24 21:12:00,1.6491,1.6491,1.64885,1.64895,1151599993.0
2007-05-24 21:13:00,1.64895,1.6491,1.64885,1.649,735499989.0
2007-05-24 21:14:00,1.64895,1.649,1.6489,1.6489,1112400023.0
2007-05-24 21:15:00,1.6489,1.6489,1.64885,1.6489,571200002.0
2007-05-24 21:16:00,1.6489,1.6489,1.64865,1.6488,1367500005.0
2007-05-24 21:17:00,1.6487,1.6488,1.64855,1.6487,1704200017.0
2007-05-24 21:18:00,1.6487,1.6487,1.64855,1.64865,860399990.0
2007-05-24 21:19:00,1.64865,1.6488,1.64865,1.6488,204500001.0
2007-05-24 21:20:00,1.6488,1.6488,1.6488,1.6488,435800016.0
2007-05-24 21:21:00,1.6488,1.6488,1.6487,1.6487,885500012.0
2007-05-24 21:22:00,1.6488,1.6488,1.6486,1.6488,611199992.0
2007-05-24 21:23:00,1.6487,1.6487,1.64865,1.6487,611199992.0
2007-05-24 21:24:00,1.6488,1.6488,1.6487,1.6487,504499996.0
2007-05-24 21:25:00,1.64865,1.6489,1.64865,1.6489,504499996.0
2007-05-24 21:26:00,1.6489,1.6489,1.6488,1.6488,414300002.0
2007-05-24 21:27:00,1.6488,1.6488,1.6488,1.6488,304300006.0
2007-05-24 21:28:00,1.6488,1.6488,1.6488,1.6488,1114500011.0
2007-05-24 21:29:00,1.6488,1.6488,1.6488,1.6488,85400002.0
2007-05-24 21:30:00,1.6488,1.6488,1.6488,1.6488,1498400032.0
2007-05-24 21:31:00,1.64875,1.6489,1.64875,1.6489,842799989.0
2007-05-24 21:32:00,1.64885,1.649,1.64885,1.649,259000000.0
2007-05-24 21:33:00,1.649,1.649,1.64895,1.649,139999998.0
2007-05-24 21:34:00,1.6491,1.6492,1.6491,1.6491,395399996.0
2007-05-24 21:35:00,1.6491,1.6492,1.649,1.6491,190600002.0
2007-05-24 21:36:00,1.6491,1.6491,1.649,1.649,123000002.0
2007-05-24 21:37:00,1.6491,1.6491,1.64885,1.649,439700001.0
2007-05-24 21:38:00,1.649,1.649,1.64885,1.6489,118699999.0
2007-05-24 21:39:00,1.6489,1.6489,1.64875,1.6489,374199999.0
2007-05-24 21:40:00,1.6488,1.6488,1.6485,1.6486,962300018.0
2007-05-24 21:41:00,1.6486,1.6486,1.6485,1.6485,1331800008.0
2007-05-24 21:42:00,1.6485,1.6486,1.6485,1.64855,429999998.0
2007-05-24 21:43:00,1.64855,1.6486,1.6485,1.6486,206800001.0
2007-05-24 21:44:00,1.6486,1.6487,1.6486,1.6486,614200010.0
2007-05-24 21:45:00,1.6487,1.6487,1.6486,1.6486,371500004.0
2007-05-24 21:46:00,1.6486,1.6486,1.6485,1.6485,259599999.0
2007-05-24 21:47:00,1.6485,1.6485,1.6484,1.6485,932499998.0
2007-05-24 21:48:00,1.6485,1.6485,1.64825,1.6484,882199998.0
2007-05-24 21:49:00,1.6484,1.6484,1.64825,1.6483,696400000.0
2007-05-24 21:50:00,1.6483,1.6483,1.6483,1.6483,18800000.0
2007-05-24 21:51:00,1.6483,1.6483,1.6482,1.6482,613400008.0
2007-05-24 21:52:00,1.64815,1.6482,1.6481,1.6481,285300003.0
2007-05-24 21:53:00,1.64788,1.64791,1.64767,1.64776,241099998.0
2007-05-24 21:54:00,1.6481,1.6482,1.648,1.6482,175999999.0
2007-05-24 21:55:00,1.6482,1.6482,1.6481,1.6482,162900002.0
2007-05-24 21:56:00,1.6482,1.6483,1.6481,1.6483,563100008.0
2007-05-24 21:57:00,1.6483,1.6483,1.6481,1.6482,1552900008.0
2007-05-24 21:58:00,1.6482,1.6482,1.64815,1.6482,1027200020.0
2007-05-24 21:59:00,1.6482,1.6482,1.6482,1.6482,1146600034.0
2007-05-24 22:00:00,1.6482,1.6482,1.6482,1.6482,711000006.0
2007-05-24 22:01:00,1.6482,1.6483,1.6481,1.64815,1402500001.0
2007-05-24 22:02:00,1.64815,1.6482,1.6481,1.6482,360799995.0
2007-05-24 22:03:00,1.6482,1.6482,1.6481,1.6481,421600000.0
2007-05-24 22:04:00,1.6481,1.6481,1.64805,1.6481,411999997.0
2007-05-24 22:05:00,1.6481,1.64815,1.64785,1.64805,1731999993.0
2007-05-24 22:06:00,1.6481,1.6482,1.64795,1.6482,557299993.0
2007-05-24 22:07:00,1.64815,1.64815,1.6481,1.6481,194399998.0
2007-05-24 22:08:00,1.6481,1.6481,1.6477,1.64785,1986200004.0
2007-05-24 22:09:00,1.64785,1.648,1.64785,1.648,301000001.0
2007-05-24 22:10:00,1.648,1.6482,1.64795,1.6482,741099984.0
2007-05-24 22:11:00,1.6482,1.6482,1.6482,1.6482,325100000.0
2007-05-24 22:12:00,1.6482,1.6485,1.6482,1.6484,561499989.0
2007-05-24 22:13:00,1.6485,1.6489,1.6485,1.6487,1132999995.0
2007-05-24 22:14:00,1.6487,1.6487,1.64865,1.6487,902299994.0
2007-05-24 22:15:00,1.6487,1.6488,1.6487,1.6488,227399998.0
2007-05-24 22:16:00,1.6488,1.6488,1.6488,1.6488,50399999.0
2007-05-24 22:17:00,1.6488,1.6488,1.6488,1.6488,169599999.0
2007-05-24 22:18:00,1.6488,1.6488,1.6486,1.6486,472799995.0
2007-05-24 22:19:00,1.6486,1.6486,1.6486,1.6486,159200004.0
2007-05-24 22:20:00,1.6486,1.6486,1.6486,1.6486,128999998.0
2007-05-24 22:21:00,1.6487,1.6488,1.6486,1.6488,190199998.0
2007-05-24 22:22:00,1.6488,1.6489,1.6487,1.6487,246400000.0
2007-05-24 22:23:00,1.6488,1.6488,1.64865,1.6488,83900000.0
2007-05-24 22:24:00,1.6488,1.6488,1.6487,1.6487,578600005.0
2007-05-24 22:25:00,1.64865,1.6487,1.64865,1.6487,278200004.0
2007-05-24 22:26:00,1.6487,1.6488,1.64865,1.6488,377000001.0
2007-05-24 22:27:00,1.6488,1.6488,1.6488,1.6488,90400001.0
2007-05-24 22:28:00,1.6488,1.6488,1.6488,1.6488,183200002.0
2007-05-24 22:29:00,1.6488,1.6491,1.6488,1.6491,362000001.0
2007-05-24 22:30:00,1.6491,1.6491,1.6488,1.6488,302599997.0
2007-05-24 22:31:00,1.6488,1.6488,1.64875,1.6488,1303899995.0
2007-05-24 22:32:00,1.6488,1.6488,1.6488,1.6488,99500001.0
2007-05-24 22:33:00,1.6488,1.6488,1.6488,1.6488,39200000.0
2007-05-24 22:34:00,1.6488,1.6488,1.6488,1.6488,129600001.0
2007-05-24 22:35:00,1.6489,1.6489,1.6489,1.6489,1600000.0
2007-05-24 22:36:00,1.6489,1.6489,1.6488,1.6488,71899999.0
2007-05-24 22:37:00,1.6488,1.6489,1.6488,1.6488,683500003.0
2007-05-24 22:38:00,1.6488,1.6489,1.6488,1.6488,219800000.0
2007-05-24 22:39:00,1.6489,1.6489,1.6488,1.6488,216000002.0
2007-05-24 22:40:00,1.6488,1.6488,1.6487,1.6487,498599999.0
2007-05-24 22:41:00,1.6487,1.6488,1.6487,1.6488,320800000.0
2007-05-24 22:42:00,1.64825,1.64863,1.64816,1.64836,258799992.0
2007-05-24 22:43:00,1.6488,1.6488,1.6488,1.6488,184800000.0
2007-05-24 22:44:00,1.6488,1.6488,1.6486,1.6487,643999996.0
2007-05-24 22:45:00,1.6487,1.6487,1.6487,1.6487,120800000.0
2007-05-24 22:46:00,1.6487,1.6487,1.64855,1.6486,496400007.0
2007-05-24 22:47:00,1.6486,1.6486,1.6486,1.6486,97600000.0
2007-05-24 22:48:00,1.6486,1.6487,1.6486,1.6486,395200000.0
2007-05-24 22:49:00,1.6486,1.6486,1.6486,1.6486,631999986.0
2007-05-24 22:50:00,1.6486,1.6488,1.64855,1.64855,527100000.0
2007-05-24 22:51:00,1.64855,1.6487,1.64855,1.6487,364799999.0
2007-05-24 22:52:00,1.6487,1.6488,1.6486,1.64865,906299996.0
2007-05-24 22:53:00,1.64865,1.6488,1.6485,1.6488,551500001.0
2007-05-24 22:54:00,1.6488,1.6488,1.64865,1.6487,159700002.0
2007-05-24 22:55:00,1.6487,1.6488,1.6487,1.6487,118200001.0
2007-05-24 22:56:00,1.6487,1.6489,1.64865,1.6488,736000001.0
2007-05-24 22:57:00,1.64875,1.6488,1.64875,1.6488,155000000.0
2007-05-24 22:58:00,1.6488,1.6488,1.6487,1.6487,375900000.0
2007-05-24 22:59:00,1.6487,1.6487,1.6486,1.6487,232899999.0
2007-05-24 23:00:00,1.6488,1.6488,1.6485,1.6486,172699999.0
2007-05-24 23:01:00,1.6487,1.6487,1.6487,1.6487,44600000.0
2007-05-24 23:02:00,1.6488,1.6488,1.6488,1.6488,4000000.0
2007-05-24 23:03:00,1.6488,1.6488,1.6488,1.6488,65600000.0
2007-05-24 23:04:00,1.6488,1.6489,1.6487,1.6488,574099993.0
2007-05-24 23:05:00,1.6488,1.6489,1.6488,1.6488,169500000.0
2007-05-24 23:06:00,1.6488,1.6488,1.6487,1.6487,144500003.0
2007-05-24 23:07:00,1.6487,1.6488,1.6487,1.6488,195800003.0
2007-05-24 23:08:00,1.6487,1.6489,1.6487,1.6489,57999998.0
2007-05-24 23:09:00,1.6489,1.6491,1.6489,1.6491,345300000.0
2007-05-24 23:10:00,1.6491,1.6491,1.649,1.6491,164699996.0
2007-05-24 23:11:00,1.649,1.6492,1.649,1.6491,91899998.0
2007-05-24 23:12:00,1.64906,1.64906,1.64887,1.64887,705299999.0
2007-05-24 23:13:00,1.64886,1.64893,1.64886,1.64893,556600005.0
2007-05-24 23:14:00,1.64889,1.649,1.6488,1.64892,981200010.0
2007-05-24 23:15:00,1.6491,1.6491,1.6491,1.6491,5600000.0
2007-05-24 23:16:00,1.6492,1.6492,1.6491,1.6492,32800000.0
2007-05-24 23:17:00,1.6492,1.6492,1.649,1.649,63000000.0
2007-05-24 23:18:00,1.6491,1.6492,1.6491,1.6492,164000000.0
2007-05-24 23:19:00,1.6492,1.6492,1.6492,1.6492,19900000.0
2007-05-24 23:20:00,1.6493,1.6493,1.6492,1.6493,163499999.0
2007-05-24 23:21:00,1.6493,1.6493,1.6492,1.6493,542399998.0
2007-05-24 23:22:00,1.6493,1.6493,1.64925,1.64925,94300002.0
2007-05-24 23:23:00,1.6493,1.6493,1.6493,1.6493,163600008.0
2007-05-24 23:24:00,1.6493,1.6493,1.6493,1.6493,36700001.0
2007-05-24 23:25:00,1.6493,1.6495,1.6493,1.6495,42000002.0
2007-05-24 23:26:00,1.6494,1.6494,1.6493,1.6493,79100000.0
2007-05-24 23:27:00,1.6492,1.6493,1.6491,1.6492,424599994.0
2007-05-24 23:28:00,1.6492,1.6492,1.6492,1.6492,23200000.0
2007-05-24 23:29:00,1.6492,1.6492,1.6492,1.6492,52000000.0
2007-05-24 23:30:00,1.6492,1.6492,1.64915,1.64915,64800001.0
2007-05-24 23:31:00,1.6492,1.6492,1.6491,1.6491,167899998.0
2007-05-24 23:32:00,1.6491,1.6491,1.6489,1.6489,462600004.0
2007-05-24 23:33:00,1.6489,1.6489,1.6489,1.6489,138000005.0
2007-05-24 23:34:00,1.6489,1.6489,1.6489,1.6489,95899999.0
2007-05-24 23:35:00,1.6489,1.6489,1.6488,1.6488,12000000.0
2007-05-24 23:36:00,1.6488,1.6489,1.6488,1.64885,120800000.0
2007-05-24 23:37:00,1.6489,1.6489,1.6488,1.6488,452799997.0
2007-05-24 23:38:00,1.6488,1.6488,1.6482,1.6483,572299997.0
2007-05-24 23:39:00,1.6483,1.6483,1.6482,1.6482,134700000.0
2007-05-24 23:40:00,1.6482,1.6482,1.6481,1.6481,158300000.0
2007-05-24 23:41:00,1.6481,1.6482,1.648,1.648,444500000.0
2007-05-24 23:42:00,1.64805,1.6481,1.64805,1.64805,205800000.0
2007-05-24 23:43:00,1.6481,1.6481,1.6481,1.6481,97300000.0
2007-05-24 23:44:00,1.6481,1.6481,1.6481,1.6481,162700000.0
2007-05-24 23:45:00,1.6483,1.6483,1.6483,1.6483,69300000.0
2007-05-24 23:46:00,1.6483,1.6483,1.6483,1.6483,204100000.0
2007-05-24 23:47:00,1.6483,1.6483,1.6482,1.6483,350599998.0
2007-05-24 23:48:00,1.6483,1.6483,1.6483,1.6483,57600000.0
2007-05-24 23:49:00,1.6483,1.6484,1.6483,1.6484,141900000.0
2007-05-24 23:50:00,1.6483,1.6484,1.6483,1.6484,58900000.0
2007-05-24 23:51:00,1.6484,1.6484,1.6483,1.6483,92600000.0
2007-05-24 23:52:00,1.6483,1.6484,1.64825,1.6483,136800000.0
2007-05-24 23:53:00,1.64825,1.6483,1.64825,1.6483,115199998.0
2007-05-24 23:54:00,1.6483,1.6483,1.6481,1.6483,337699999.0
2007-05-24 23:55:00,1.6483,1.6483,1.6482,1.64825,378199996.0
2007-05-24 23:56:00,1.64825,1.6483,1.6482,1.6483,283099999.0
2007-05-24 23:57:00,1.6483,1.6483,1.6483,1.6483,25500000.0
2007-05-24 23:58:00,1.64792,1.64811,1.64791,1.64805,77299999.0
2007-05-24 23:59:00,1.6483,1.6484,1.6483,1.6484,68599998.0
2007-05-25 00:00:00,1.6484,1.6484,1.6483,1.6483,281400000.0
2007-05-25 00:01:00,1.6483,1.6484,1.6483,1.6484,128500000.0
2007-05-25 00:02:00,1.6484,1.6484,1.6484,1.6484,152300000.0
2007-05-25 00:03:00,1.6484,1.6484,1.6484,1.6484,131600000.0
2007-05-25 00:04:00,1.6482,1.64834,1.64803,1.64831,87899998.0
2007-05-25 00:05:00,1.64829,1.64837,1.64829,1.64837,69599999.0
2007-05-25 00:06:00,1.6484,1.6485,1.6484,1.6484,282499996.0
2007-05-25 00:07:00,1.6484,1.6484,1.6484,1.6484,33500000.0
2007-05-25 00:08:00,1.6484,1.6485,1.6484,1.6484,309499995.0
2007-05-25 00:09:00,1.6484,1.6485,1.6484,1.6485,47099998.0
2007-05-25 00:10:00,1.64845,1.6485,1.6484,1.6485,134100000.0
2007-05-25 00:11:00,1.6484,1.6485,1.6484,1.6485,277599997.0
2007-05-25 00:12:00,1.6485,1.6485,1.6485,1.6485,336099998.0
2007-05-25 00:13:00,1.6485,1.6485,1.6485,1.6485,196200000.0
2007-05-25 00:14:00,1.6485,1.6485,1.6484,1.64845,642000004.0
2007-05-25 00:15:00,1.6485,1.6485,1.6485,1.6485,285500000.0
2007-05-25 00:16:00,1.6485,1.6485,1.6484,1.6484,455300004.0
2007-05-25 00:17:00,1.6485,1.6485,1.6485,1.6485,404799996.0
2007-05-25 00:18:00,1.6485,1.6485,1.6484,1.6484,16000000.0
2007-05-25 00:19:00,1.6485,1.6485,1.6484,1.6485,718899990.0
2007-05-25 00:20:00,1.6485,1.6485,1.6485,1.6485,924099984.0
2007-05-25 00:21:00,1.6485,1.6485,1.6485,1.6485,248799998.0
2007-05-25 00:22:00,1.6485,1.6485,1.6485,1.6485,16000000.0
2007-05-25 00:23:00,1.64832,1.64832,1.64773,1.6483,117399999.0
2007-05-25 00:24:00,1.64837,1.64837,1.64799,1.64837,346200002.0
2007-05-25 00:25:00,1.64838,1.64845,1.64833,1.64835,385899995.0
2007-05-25 00:26:00,1.6483,1.6483,1.6479,1.64829,481899998.0
2007-05-25 00:27:00,1.6485,1.6486,1.64835,1.6485,498400003.0
2007-05-25 00:28:00,1.6484,1.6486,1.6483,1.6484,249700001.0
2007-05-25 00:29:00,1.6484,1.6486,1.6483,1.6483,1013199986.0
2007-05-25 00:30:00,1.6484,1.6486,1.6483,1.6484,886999990.0
2007-05-25 00:31:00,1.6484,1.6485,1.64825,1.6485,1012799992.0
2007-05-25 00:32:00,1.6485,1.6486,1.6484,1.6484,751099984.0
2007-05-25 00:33:00,1.6485,1.6486,1.6484,1.6485,272299997.0
2007-05-25 00:34:00,1.6485,1.6486,1.6484,1.6484,423199993.0
2007-05-25 00:35:00,1.6484,1.6486,1.6483,1.6485,798799993.0
2007-05-25 00:36:00,1.6485,1.6486,1.6485,1.6485,481299993.0
2007-05-25 00:37:00,1.6485,1.6485,1.6484,1.6485,83899999.0
2007-05-25 00:38:00,1.6485,1.6485,1.6484,1.6484,98199999.0
2007-05-25 00:39:00,1.6484,1.6485,1.6484,1.6484,654999991.0
2007-05-25 00:40:00,1.6484,1.6485,1.64835,1.6484,466099994.0
2007-05-25 00:41:00,1.6485,1.6485,1.6483,1.6483,519099998.0
2007-05-25 00:42:00,1.6483,1.6485,1.64825,1.6484,344399999.0
2007-05-25 00:43:00,1.6484,1.6484,1.6483,1.6483,418700000.0
2007-05-25 00:44:00,1.6483,1.6483,1.6483,1.6483,171300000.0
2007-05-25 00:45:00,1.6483,1.6484,1.6483,1.6484,140400000.0
2007-05-25 00:46:00,1.6483,1.6483,1.64806,1.64813,212499996.0
2007-05-25 00:47:00,1.6484,1.6484,1.6483,1.6483,59099998.0
2007-05-25 00:48:00,1.6484,1.6484,1.6484,1.6484,99200000.0
2007-05-25 00:49:00,1.64766,1.64828,1.64752,1.64828,167600000.0
2007-05-25 00:50:00,1.64801,1.64817,1.64751,1.64817,154800000.0
2007-05-25 00:51:00,1.6484,1.6484,1.6484,1.6484,15100000.0
2007-05-25 00:52:00,1.6484,1.6484,1.6484,1.6484,6400000.0
2007-05-25 00:53:00,1.6484,1.6484,1.6484,1.6484,52000000.0
2007-05-25 00:54:00,1.6484,1.6484,1.6484,1.6484,24000000.0
2007-05-25 00:55:00,1.6484,1.6484,1.6483,1.6483,51100001.0
2007-05-25 00:56:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-05-25 00:57:00,1.64818,1.64833,1.64806,1.64833,207999999.0
2007-05-25 00:58:00,1.64828,1.64828,1.64793,1.64822,314899995.0
2007-05-25 00:59:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-05-25 01:00:00,1.6484,1.6486,1.6484,1.6486,368199999.0
2007-05-25 01:01:00,1.64855,1.64855,1.6483,1.6485,518800002.0
2007-05-25 01:02:00,1.6485,1.6485,1.6484,1.6484,376800001.0
2007-05-25 01:03:00,1.6486,1.6486,1.6484,1.6486,93600000.0
2007-05-25 01:04:00,1.6484,1.6484,1.6484,1.6484,227999997.0
2007-05-25 01:05:00,1.6484,1.6484,1.6483,1.6484,362799998.0
2007-05-25 01:06:00,1.6484,1.6484,1.6484,1.6484,191299995.0
2007-05-25 01:07:00,1.6485,1.6486,1.6483,1.6485,391200004.0
2007-05-25 01:08:00,1.64845,1.6486,1.6483,1.6485,518399997.0
2007-05-25 01:09:00,1.6486,1.6486,1.6485,1.6485,220999998.0
2007-05-25 01:10:00,1.6485,1.6486,1.64845,1.64845,269499999.0
2007-05-25 01:11:00,1.64855,1.6486,1.64855,1.6486,27200000.0
2007-05-25 01:12:00,1.6486,1.6486,1.6484,1.6485,271700000.0
2007-05-25 01:13:00,1.6485,1.6485,1.6485,1.6485,25500000.0
2007-05-25 01:14:00,1.6485,1.6485,1.6485,1.6485,94900000.0
2007-05-25 01:15:00,1.6485,1.6485,1.6485,1.6485,34299999.0
2007-05-25 01:16:00,1.6485,1.6487,1.6485,1.6485,299499994.0
2007-05-25 01:17:00,1.6485,1.6485,1.6485,1.6485,137299998.0
2007-05-25 01:18:00,1.6485,1.6485,1.64845,1.6485,386899988.0
2007-05-25 01:19:00,1.6485,1.6486,1.6485,1.6486,48700000.0
2007-05-25 01:20:00,1.6486,1.6486,1.6486,1.6486,38300000.0
2007-05-25 01:21:00,1.6486,1.6486,1.64855,1.64855,92800000.0
2007-05-25 01:22:00,1.64855,1.6486,1.64855,1.6486,106000000.0
2007-05-25 01:23:00,1.6486,1.6486,1.6486,1.6486,64799999.0
2007-05-25 01:24:00,1.6486,1.6486,1.6486,1.6486,16799999.0
2007-05-25 01:25:00,1.6486,1.6486,1.6486,1.6486,8800000.0
2007-05-25 01:26:00,1.64808,1.64835,1.64808,1.64835,76499999.0
2007-05-25 01:27:00,1.6486,1.6486,1.6486,1.6486,8000000.0
2007-05-25 01:28:00,1.6486,1.6486,1.64855,1.64855,39300000.0
2007-05-25 01:29:00,1.6486,1.6486,1.6486,1.6486,8000000.0
2007-05-25 01:30:00,1.6486,1.6486,1.6486,1.6486,17600000.0
2007-05-25 01:31:00,1.6486,1.6486,1.6486,1.6486,65600000.0
2007-05-25 01:32:00,1.6486,1.6486,1.6485,1.6485,106399998.0
2007-05-25 01:33:00,1.6485,1.6485,1.6484,1.6485,204400000.0
2007-05-25 01:34:00,1.6485,1.6485,1.6485,1.6485,55200000.0
2007-05-25 01:35:00,1.6485,1.6485,1.6485,1.6485,105600000.0
2007-05-25 01:36:00,1.6485,1.6485,1.6485,1.6485,6400000.0
2007-05-25 01:37:00,1.6485,1.6485,1.6485,1.6485,48000000.0
2007-05-25 01:38:00,1.6485,1.6485,1.6481,1.6481,1137000001.0
2007-05-25 01:39:00,1.6481,1.6483,1.6481,1.64825,545099995.0
2007-05-25 01:40:00,1.6483,1.6483,1.6482,1.6483,576899996.0
2007-05-25 01:41:00,1.6483,1.6484,1.64825,1.6484,897400007.0
2007-05-25 01:42:00,1.6484,1.6484,1.6483,1.6484,615100003.0
2007-05-25 01:43:00,1.6484,1.6484,1.64825,1.6484,714399987.0
2007-05-25 01:44:00,1.6484,1.6484,1.6484,1.6484,167700001.0
2007-05-25 01:45:00,1.6484,1.6484,1.64825,1.64825,226999996.0
2007-05-25 01:46:00,1.64825,1.6483,1.6482,1.6483,1001599983.0
2007-05-25 01:47:00,1.6483,1.6483,1.6483,1.6483,1246500008.0
2007-05-25 01:48:00,1.6483,1.6483,1.6483,1.6483,785400011.0
2007-05-25 01:49:00,1.6483,1.6485,1.6483,1.6483,837699997.0
2007-05-25 01:50:00,1.6483,1.6483,1.64825,1.6483,122100000.0
2007-05-25 01:51:00,1.6483,1.6483,1.64825,1.6483,646700003.0
2007-05-25 01:52:00,1.6483,1.6483,1.64825,1.64825,138000000.0
2007-05-25 01:53:00,1.64825,1.6484,1.64825,1.64825,427799987.0
2007-05-25 01:54:00,1.64825,1.6483,1.64825,1.6483,346899997.0
2007-05-25 01:55:00,1.64805,1.64818,1.64794,1.64818,284299999.0
2007-05-25 01:56:00,1.6483,1.6484,1.6483,1.6484,278400002.0
2007-05-25 01:57:00,1.6484,1.6484,1.6483,1.6484,438499997.0
2007-05-25 01:58:00,1.6484,1.6484,1.6484,1.6484,132800000.0
2007-05-25 01:59:00,1.6484,1.6485,1.6483,1.64845,616200002.0
2007-05-25 02:00:00,1.6485,1.6485,1.6484,1.6485,582900000.0
2007-05-25 02:01:00,1.6484,1.6485,1.6484,1.6485,119000002.0
2007-05-25 02:02:00,1.64776,1.64826,1.64776,1.64826,642400001.0
2007-05-25 02:03:00,1.6485,1.6485,1.6484,1.6484,188700002.0
2007-05-25 02:04:00,1.6484,1.6484,1.6483,1.6483,46299999.0
2007-05-25 02:05:00,1.64792,1.64804,1.64777,1.64777,113499998.0
2007-05-25 02:06:00,1.64826,1.64826,1.64757,1.64799,194300000.0
2007-05-25 02:07:00,1.64805,1.64805,1.64782,1.64782,81500001.0
2007-05-25 02:08:00,1.64809,1.64811,1.64764,1.64811,273499999.0
2007-05-25 02:09:00,1.6483,1.6483,1.6483,1.6483,60599998.0
2007-05-25 02:10:00,1.6483,1.6483,1.6483,1.6483,93299999.0
2007-05-25 02:11:00,1.6483,1.6483,1.6483,1.6483,65400002.0
2007-05-25 02:12:00,1.6483,1.6483,1.64825,1.6483,276800004.0
2007-05-25 02:13:00,1.6483,1.6483,1.6483,1.6483,463600003.0
2007-05-25 02:14:00,1.6483,1.6483,1.6483,1.6483,361600002.0
2007-05-25 02:15:00,1.6483,1.6483,1.6483,1.6483,62200000.0
2007-05-25 02:16:00,1.6483,1.6483,1.6483,1.6483,201900000.0
2007-05-25 02:17:00,1.6484,1.6484,1.6482,1.6482,272699998.0
2007-05-25 02:18:00,1.6483,1.6483,1.6483,1.6483,233899997.0
2007-05-25 02:19:00,1.6483,1.6483,1.6483,1.6483,143500000.0
2007-05-25 02:20:00,1.64793,1.6481,1.64783,1.6481,97000000.0
2007-05-25 02:21:00,1.64799,1.64799,1.64761,1.64761,109500000.0
2007-05-25 02:22:00,1.6483,1.6483,1.6483,1.6483,66300000.0
2007-05-25 02:23:00,1.6483,1.6483,1.6482,1.6483,413800002.0
2007-05-25 02:24:00,1.6483,1.6483,1.648,1.6481,1250000009.0
2007-05-25 02:25:00,1.6481,1.6482,1.648,1.648,735099998.0
2007-05-25 02:26:00,1.6481,1.6482,1.64795,1.648,992099993.0
2007-05-25 02:27:00,1.648,1.6481,1.648,1.6481,605499996.0
2007-05-25 02:28:00,1.6481,1.6481,1.6481,1.6481,71799999.0
2007-05-25 02:29:00,1.6481,1.6481,1.6481,1.6481,284100004.0
2007-05-25 02:30:00,1.6481,1.6481,1.64805,1.6481,295499999.0
2007-05-25 02:31:00,1.6481,1.6481,1.6481,1.6481,455699993.0
2007-05-25 02:32:00,1.6481,1.6481,1.64805,1.64805,360699991.0
2007-05-25 02:33:00,1.6481,1.6481,1.648,1.6481,257400000.0
2007-05-25 02:34:00,1.648,1.6481,1.64795,1.6481,317600000.0
2007-05-25 02:35:00,1.6481,1.6482,1.648,1.6481,486999996.0
2007-05-25 02:36:00,1.6481,1.6481,1.6481,1.6481,434699994.0
2007-05-25 02:37:00,1.6481,1.6484,1.6481,1.6482,1819099992.0
2007-05-25 02:38:00,1.6482,1.6482,1.6482,1.6482,304899996.0
2007-05-25 02:39:00,1.6482,1.6484,1.6481,1.64835,1819899987.0
2007-05-25 02:40:00,1.6484,1.6485,1.6483,1.6483,533899997.0
2007-05-25 02:41:00,1.6483,1.6484,1.6483,1.6483,1104300013.0
2007-05-25 02:42:00,1.6483,1.6483,1.6479,1.6481,2146299990.0
2007-05-25 02:43:00,1.6481,1.6481,1.6479,1.6481,809500007.0
2007-05-25 02:44:00,1.6481,1.6481,1.648,1.6481,259699998.0
2007-05-25 02:45:00,1.6481,1.6482,1.6481,1.6481,513699995.0
2007-05-25 02:46:00,1.6481,1.6481,1.648,1.64805,201399997.0
2007-05-25 02:47:00,1.6481,1.6482,1.6479,1.648,1390999995.0
2007-05-25 02:48:00,1.648,1.6481,1.648,1.64805,368000000.0
2007-05-25 02:49:00,1.64805,1.6481,1.64805,1.6481,253999995.0
2007-05-25 02:50:00,1.6482,1.6482,1.648,1.6481,188799994.0
2007-05-25 02:51:00,1.6481,1.6481,1.6481,1.6481,188799994.0
2007-05-25 02:52:00,1.6481,1.6481,1.64805,1.6481,327999995.0
2007-05-25 02:53:00,1.6481,1.6481,1.6481,1.6481,65600000.0
2007-05-25 02:54:00,1.6481,1.6481,1.648,1.6481,258899995.0
2007-05-25 02:55:00,1.64805,1.6482,1.64805,1.6482,522199991.0
2007-05-25 02:56:00,1.6482,1.6482,1.64805,1.64805,735499984.0
2007-05-25 02:57:00,1.64805,1.6481,1.648,1.6481,413700001.0
2007-05-25 02:58:00,1.6481,1.6481,1.648,1.6481,276800002.0
2007-05-25 02:59:00,1.648,1.6481,1.6479,1.6481,346199997.0
2007-05-25 03:00:00,1.6481,1.6481,1.64795,1.648,286099999.0
2007-05-25 03:01:00,1.648,1.648,1.64775,1.6478,1163900001.0
2007-05-25 03:02:00,1.64775,1.6478,1.64775,1.64775,160400002.0
2007-05-25 03:03:00,1.6478,1.6478,1.6478,1.6478,432500006.0
2007-05-25 03:04:00,1.6478,1.6478,1.6477,1.6478,1939799983.0
2007-05-25 03:05:00,1.6479,1.6481,1.6479,1.6479,359200004.0
2007-05-25 03:06:00,1.6479,1.6479,1.6477,1.6478,359200004.0
2007-05-25 03:07:00,1.6478,1.6478,1.64765,1.6478,994999987.0
2007-05-25 03:08:00,1.6478,1.64795,1.6477,1.64795,953799986.0
2007-05-25 03:09:00,1.648,1.6481,1.64785,1.6479,795699999.0
2007-05-25 03:10:00,1.648,1.648,1.6479,1.6479,197300003.0
2007-05-25 03:11:00,1.6479,1.64805,1.6479,1.648,1392000009.0
2007-05-25 03:12:00,1.648,1.648,1.6479,1.6479,1733499960.0
2007-05-25 03:13:00,1.648,1.6481,1.6479,1.6479,1303699972.0
2007-05-25 03:14:00,1.6479,1.6481,1.64785,1.648,2083800012.0
2007-05-25 03:15:00,1.64795,1.6482,1.6479,1.6479,1383799987.0
2007-05-25 03:16:00,1.6479,1.6481,1.6479,1.648,1000999985.0
2007-05-25 03:17:00,1.64795,1.6483,1.64795,1.6481,1583199994.0
2007-05-25 03:18:00,1.6481,1.6481,1.6479,1.648,826099994.0
2007-05-25 03:19:00,1.648,1.648,1.64785,1.648,1144399984.0
2007-05-25 03:20:00,1.648,1.648,1.648,1.648,425599994.0
2007-05-25 03:21:00,1.648,1.648,1.648,1.648,41599998.0
2007-05-25 03:22:00,1.648,1.648,1.648,1.648,52000002.0
2007-05-25 03:23:00,1.648,1.6482,1.648,1.648,908900005.0
2007-05-25 03:24:00,1.648,1.6481,1.6479,1.6481,671300008.0
2007-05-25 03:25:00,1.648,1.648,1.648,1.648,720500010.0
2007-05-25 03:26:00,1.64795,1.6481,1.64795,1.6481,1002699994.0
2007-05-25 03:27:00,1.6481,1.6482,1.648,1.6481,402200001.0
2007-05-25 03:28:00,1.6481,1.6482,1.648,1.6482,537899996.0
2007-05-25 03:29:00,1.6482,1.6482,1.648,1.648,526200004.0
2007-05-25 03:30:00,1.64805,1.6481,1.64805,1.6481,691500006.0
2007-05-25 03:31:00,1.6481,1.6482,1.64805,1.6481,1186100007.0
2007-05-25 03:32:00,1.6481,1.6481,1.6479,1.648,1644200026.0
2007-05-25 03:33:00,1.648,1.6481,1.6479,1.648,1580600001.0
2007-05-25 03:34:00,1.6481,1.6481,1.648,1.6481,557300000.0
2007-05-25 03:35:00,1.648,1.6482,1.64795,1.6481,557300000.0
2007-05-25 03:36:00,1.6481,1.6483,1.64795,1.64825,1550999997.0
2007-05-25 03:37:00,1.64825,1.6483,1.6482,1.6482,385800006.0
2007-05-25 03:38:00,1.6482,1.6482,1.6482,1.6482,389600006.0
2007-05-25 03:39:00,1.6482,1.6483,1.6482,1.6482,652800011.0
2007-05-25 03:40:00,1.6482,1.6484,1.6482,1.6483,544199997.0
2007-05-25 03:41:00,1.6483,1.6483,1.64825,1.64825,364600004.0
2007-05-25 03:42:00,1.6483,1.6483,1.64815,1.6483,658200005.0
2007-05-25 03:43:00,1.64825,1.6483,1.64815,1.6482,1938800004.0
2007-05-25 03:44:00,1.64815,1.6482,1.6481,1.6482,1202599989.0
2007-05-25 03:45:00,1.6482,1.6484,1.6482,1.64825,309399999.0
2007-05-25 03:46:00,1.6483,1.6483,1.6483,1.6483,106900000.0
2007-05-25 03:47:00,1.6483,1.6483,1.6483,1.6483,564100000.0
2007-05-25 03:48:00,1.6483,1.6483,1.6483,1.6483,164000000.0
2007-05-25 03:49:00,1.6483,1.6483,1.64825,1.6483,537399991.0
2007-05-25 03:50:00,1.6483,1.6483,1.6483,1.6483,658499995.0
2007-05-25 03:51:00,1.6483,1.6483,1.6483,1.6483,328599993.0
2007-05-25 03:52:00,1.6483,1.6484,1.6483,1.6484,247999997.0
2007-05-25 03:53:00,1.6484,1.6485,1.6483,1.6484,409600001.0
2007-05-25 03:54:00,1.6484,1.6484,1.6484,1.6484,64799999.0
2007-05-25 03:55:00,1.6484,1.6484,1.6484,1.6484,199200001.0
2007-05-25 03:56:00,1.6484,1.6484,1.6484,1.6484,80799997.0
2007-05-25 03:57:00,1.6484,1.6484,1.6484,1.6484,160000000.0
2007-05-25 03:58:00,1.6484,1.6484,1.64825,1.64825,296499999.0
2007-05-25 03:59:00,1.6483,1.6483,1.6483,1.6483,36800000.0
2007-05-25 04:00:00,1.6483,1.6483,1.64825,1.6483,418000000.0
2007-05-25 04:01:00,1.6483,1.6483,1.64825,1.64825,330000000.0
2007-05-25 04:02:00,1.64825,1.6483,1.64825,1.64825,149499997.0
2007-05-25 04:03:00,1.6483,1.6483,1.6483,1.6483,79000000.0
2007-05-25 04:04:00,1.6483,1.6483,1.6483,1.6483,286399987.0
2007-05-25 04:05:00,1.64803,1.64816,1.64764,1.64816,228299996.0
2007-05-25 04:06:00,1.6483,1.6483,1.64825,1.6483,1040499995.0
2007-05-25 04:07:00,1.6483,1.6483,1.6483,1.6483,431999990.0
2007-05-25 04:08:00,1.6483,1.6484,1.6483,1.6483,514300001.0
2007-05-25 04:09:00,1.6483,1.6483,1.64825,1.6483,923000012.0
2007-05-25 04:10:00,1.6483,1.6484,1.6483,1.6483,152000002.0
2007-05-25 04:11:00,1.6484,1.6484,1.6483,1.6484,743599998.0
2007-05-25 04:12:00,1.6484,1.6485,1.6484,1.6485,206299996.0
2007-05-25 04:13:00,1.6484,1.6485,1.64835,1.6485,612599997.0
2007-05-25 04:14:00,1.6485,1.6486,1.6485,1.6485,271999993.0
2007-05-25 04:15:00,1.6485,1.6486,1.6485,1.6485,585699983.0
2007-05-25 04:16:00,1.6485,1.6485,1.64845,1.64845,139200001.0
2007-05-25 04:17:00,1.6485,1.6487,1.6485,1.6487,366300006.0
2007-05-25 04:18:00,1.64865,1.6487,1.64845,1.6486,667300006.0
2007-05-25 04:19:00,1.6486,1.6486,1.6485,1.6485,326599992.0
2007-05-25 04:20:00,1.6485,1.6486,1.6485,1.6485,478999984.0
2007-05-25 04:21:00,1.6485,1.6486,1.6485,1.6486,519299999.0
2007-05-25 04:22:00,1.6486,1.6488,1.6486,1.6488,667800000.0
2007-05-25 04:23:00,1.6488,1.6489,1.64855,1.64865,377700003.0
2007-05-25 04:24:00,1.6486,1.6487,1.6486,1.6487,263999995.0
2007-05-25 04:25:00,1.6487,1.6487,1.6487,1.6487,84799999.0
2007-05-25 04:26:00,1.6487,1.6487,1.6487,1.6487,28799999.0
2007-05-25 04:27:00,1.64826,1.64844,1.64826,1.64839,122700001.0
2007-05-25 04:28:00,1.6486,1.64863,1.64796,1.64796,117199997.0
2007-05-25 04:29:00,1.6487,1.6487,1.6487,1.6487,84800000.0
2007-05-25 04:30:00,1.6487,1.6487,1.6487,1.6487,32800000.0
2007-05-25 04:31:00,1.6487,1.6487,1.6486,1.6486,233600001.0
2007-05-25 04:32:00,1.6486,1.64865,1.6486,1.6486,518399995.0
2007-05-25 04:33:00,1.6486,1.64865,1.64855,1.64855,622100005.0
2007-05-25 04:34:00,1.64855,1.6486,1.64855,1.6486,29000001.0
2007-05-25 04:35:00,1.6486,1.6487,1.6486,1.64865,469199998.0
2007-05-25 04:36:00,1.6486,1.6487,1.6486,1.6486,712799997.0
2007-05-25 04:37:00,1.6486,1.6486,1.64855,1.6486,458900002.0
2007-05-25 04:38:00,1.64849,1.64849,1.64812,1.64841,40000000.0
2007-05-25 04:39:00,1.6486,1.64865,1.64855,1.64865,372900000.0
2007-05-25 04:40:00,1.6486,1.6487,1.6486,1.6487,106400000.0
2007-05-25 04:41:00,1.6487,1.6487,1.6487,1.6487,3200000.0
2007-05-25 04:42:00,1.6487,1.6487,1.6487,1.6487,9600000.0
2007-05-25 04:43:00,1.6487,1.6487,1.6487,1.6487,800000.0
2007-05-25 04:44:00,1.6487,1.6487,1.6487,1.6487,2400000.0
2007-05-25 04:45:00,1.6487,1.6487,1.6486,1.6487,58400000.0
2007-05-25 04:46:00,1.6487,1.6487,1.6487,1.6487,3200000.0
2007-05-25 04:47:00,1.64865,1.64865,1.6486,1.6486,137600000.0
2007-05-25 04:48:00,1.6486,1.6487,1.6486,1.6487,84800000.0
2007-05-25 04:49:00,1.6487,1.6487,1.6486,1.6487,696599994.0
2007-05-25 04:50:00,1.6487,1.6487,1.64865,1.6487,323799997.0
2007-05-25 04:51:00,1.6487,1.6487,1.6487,1.6487,15200000.0
2007-05-25 04:52:00,1.6487,1.6487,1.6487,1.6487,111999999.0
2007-05-25 04:53:00,1.6487,1.6487,1.64865,1.64865,307200001.0
2007-05-25 04:54:00,1.64865,1.6487,1.64865,1.6487,193900000.0
2007-05-25 04:55:00,1.6487,1.6487,1.6487,1.6487,32800000.0
2007-05-25 04:56:00,1.64833,1.64833,1.64799,1.64828,150700001.0
2007-05-25 04:57:00,1.6487,1.6487,1.6487,1.6487,17600000.0
2007-05-25 04:58:00,1.6487,1.6487,1.6486,1.6486,147100001.0
2007-05-25 04:59:00,1.6486,1.6487,1.6486,1.6487,105300002.0
2007-05-25 05:00:00,1.6487,1.6487,1.6486,1.6486,348200003.0
2007-05-25 05:01:00,1.6486,1.6486,1.6486,1.6486,125300001.0
2007-05-25 05:02:00,1.6486,1.6486,1.6486,1.6486,429000000.0
2007-05-25 05:03:00,1.6486,1.6486,1.6486,1.6486,445899998.0
2007-05-25 05:04:00,1.6486,1.6488,1.6486,1.6486,371199998.0
2007-05-25 05:05:00,1.6486,1.6487,1.6486,1.6486,395899997.0
2007-05-25 05:06:00,1.6486,1.6487,1.6486,1.6487,130500001.0
2007-05-25 05:07:00,1.64865,1.6487,1.64865,1.6487,72800000.0
2007-05-25 05:08:00,1.6487,1.6487,1.64865,1.6487,37600000.0
2007-05-25 05:09:00,1.6487,1.6487,1.6486,1.6487,365900000.0
2007-05-25 05:10:00,1.6487,1.6487,1.6486,1.6486,72400001.0
2007-05-25 05:11:00,1.6488,1.6488,1.6487,1.6487,245299999.0
2007-05-25 05:12:00,1.6488,1.6488,1.6486,1.6486,347199999.0
2007-05-25 05:13:00,1.6487,1.6487,1.6487,1.6487,59200000.0
2007-05-25 05:14:00,1.64856,1.64873,1.64842,1.64854,170800002.0
2007-05-25 05:15:00,1.6487,1.6487,1.6486,1.6487,505199996.0
2007-05-25 05:16:00,1.6487,1.6487,1.64865,1.6487,56800000.0
2007-05-25 05:17:00,1.6487,1.6487,1.6487,1.6487,8000000.0
2007-05-25 05:18:00,1.64845,1.64862,1.64821,1.64862,154800002.0
2007-05-25 05:19:00,1.6487,1.6488,1.6487,1.64875,147200000.0
2007-05-25 05:20:00,1.6487,1.6487,1.6487,1.6487,21600000.0
2007-05-25 05:21:00,1.64851,1.64858,1.64835,1.64852,129799996.0
2007-05-25 05:22:00,1.64849,1.64866,1.64786,1.64843,212599998.0
2007-05-25 05:23:00,1.64862,1.64864,1.64815,1.64824,239799993.0
2007-05-25 05:24:00,1.64865,1.6487,1.6486,1.6487,58299998.0
2007-05-25 05:25:00,1.64865,1.6487,1.6486,1.6487,438299995.0
2007-05-25 05:26:00,1.64842,1.64852,1.64838,1.64848,116799998.0
2007-05-25 05:27:00,1.64859,1.64859,1.64851,1.64852,363999998.0
2007-05-25 05:28:00,1.6487,1.6487,1.6486,1.6487,53500000.0
2007-05-25 05:29:00,1.6486,1.6486,1.6486,1.6486,26600000.0
2007-05-25 05:30:00,1.64838,1.64848,1.64757,1.64841,577300004.0
2007-05-25 05:31:00,1.64826,1.64844,1.64808,1.64816,476900002.0
2007-05-25 05:32:00,1.6484,1.6484,1.64809,1.6481,155200000.0
2007-05-25 05:33:00,1.6486,1.6486,1.6485,1.6485,67100000.0
2007-05-25 05:34:00,1.6486,1.6486,1.6484,1.6485,172800002.0
2007-05-25 05:35:00,1.6485,1.6485,1.64845,1.6485,62500000.0
2007-05-25 05:36:00,1.6485,1.6485,1.6483,1.6483,483099999.0
2007-05-25 05:37:00,1.64825,1.6484,1.64825,1.6484,118200000.0
2007-05-25 05:38:00,1.64835,1.6484,1.64835,1.6484,50400000.0
2007-05-25 05:39:00,1.6484,1.6484,1.6484,1.6484,12800000.0
2007-05-25 05:40:00,1.64835,1.6484,1.64835,1.6484,111600004.0
2007-05-25 05:41:00,1.6484,1.6484,1.6484,1.6484,12800000.0
2007-05-25 05:42:00,1.6484,1.6484,1.64835,1.6484,166500004.0
2007-05-25 05:43:00,1.6484,1.6484,1.64835,1.6484,47800001.0
2007-05-25 05:44:00,1.6484,1.6484,1.6484,1.6484,21600000.0
2007-05-25 05:45:00,1.6484,1.6484,1.6484,1.6484,22400000.0
2007-05-25 05:46:00,1.6484,1.6484,1.6484,1.6484,20000000.0
2007-05-25 05:47:00,1.6484,1.6484,1.6484,1.6484,39200000.0
2007-05-25 05:48:00,1.6484,1.6484,1.6482,1.6483,446100003.0
2007-05-25 05:49:00,1.6483,1.6483,1.6482,1.6482,192000000.0
2007-05-25 05:50:00,1.6482,1.6483,1.64815,1.6482,511700000.0
2007-05-25 05:51:00,1.6482,1.6483,1.6482,1.6482,1272299997.0
2007-05-25 05:52:00,1.6483,1.6483,1.64825,1.64825,69400001.0
2007-05-25 05:53:00,1.6483,1.6484,1.6483,1.6483,191099997.0
2007-05-25 05:54:00,1.6483,1.6484,1.64825,1.64825,582800001.0
2007-05-25 05:55:00,1.6483,1.6484,1.6483,1.6483,56000000.0
2007-05-25 05:56:00,1.6483,1.6484,1.6483,1.6483,102400000.0
2007-05-25 05:57:00,1.6483,1.6483,1.6482,1.6482,387600000.0
2007-05-25 05:58:00,1.6482,1.6483,1.6482,1.6482,556199990.0
2007-05-25 05:59:00,1.6482,1.6482,1.6482,1.6482,520099998.0
2007-05-25 06:00:00,1.6482,1.6482,1.64815,1.64815,713199999.0
2007-05-25 06:01:00,1.6481,1.6482,1.6481,1.6482,28000000.0
2007-05-25 06:02:00,1.6482,1.6482,1.6482,1.6482,28000000.0
2007-05-25 06:03:00,1.6482,1.6482,1.64805,1.6482,257799997.0
2007-05-25 06:04:00,1.64815,1.6482,1.648,1.6481,838499997.0
2007-05-25 06:05:00,1.6481,1.6481,1.648,1.6481,447000000.0
2007-05-25 06:06:00,1.6481,1.6481,1.6481,1.6481,97600000.0
2007-05-25 06:07:00,1.6481,1.6481,1.648,1.648,433199999.0
2007-05-25 06:08:00,1.64782,1.64783,1.64736,1.64783,446199998.0
2007-05-25 06:09:00,1.6481,1.6482,1.648,1.6481,305000002.0
2007-05-25 06:10:00,1.6482,1.6483,1.6481,1.6482,441999994.0
2007-05-25 06:11:00,1.6482,1.6483,1.6481,1.6483,312400001.0
2007-05-25 06:12:00,1.6482,1.6483,1.6481,1.6482,1733699991.0
2007-05-25 06:13:00,1.6482,1.6482,1.648,1.6481,1113300008.0
2007-05-25 06:14:00,1.6481,1.6481,1.6481,1.6481,356599996.0
2007-05-25 06:15:00,1.6481,1.6481,1.64805,1.64805,71000000.0
2007-05-25 06:16:00,1.6482,1.6482,1.648,1.6482,452500002.0
2007-05-25 06:17:00,1.64815,1.6483,1.6481,1.6482,769600006.0
2007-05-25 06:18:00,1.64815,1.6482,1.64815,1.6482,446499996.0
2007-05-25 06:19:00,1.6482,1.6482,1.6481,1.6481,250899999.0
2007-05-25 06:20:00,1.6482,1.6482,1.6481,1.6482,223899996.0
2007-05-25 06:21:00,1.6482,1.6482,1.6482,1.6482,153899999.0
2007-05-25 06:22:00,1.6482,1.6483,1.6482,1.6482,295999999.0
2007-05-25 06:23:00,1.6482,1.6482,1.6482,1.6482,152299998.0
2007-05-25 06:24:00,1.6482,1.6482,1.6482,1.6482,114099999.0
2007-05-25 06:25:00,1.64796,1.64798,1.64751,1.64758,414600006.0
2007-05-25 06:26:00,1.6482,1.6482,1.6482,1.6482,31900000.0
2007-05-25 06:27:00,1.64805,1.64806,1.64768,1.64782,511399982.0
2007-05-25 06:28:00,1.64751,1.64809,1.64745,1.64809,286499990.0
2007-05-25 06:29:00,1.6482,1.6482,1.6482,1.6482,341700000.0
2007-05-25 06:30:00,1.6483,1.6483,1.64825,1.6483,51900000.0
2007-05-25 06:31:00,1.6483,1.6483,1.6483,1.6483,66400000.0
2007-05-25 06:32:00,1.6483,1.6483,1.64825,1.64825,75200000.0
2007-05-25 06:33:00,1.64825,1.64845,1.64825,1.64835,131500000.0
2007-05-25 06:34:00,1.64809,1.64824,1.64745,1.64745,209400000.0
2007-05-25 06:35:00,1.6484,1.6484,1.6483,1.6483,206799996.0
2007-05-25 06:36:00,1.64835,1.64835,1.64825,1.6483,948499997.0
2007-05-25 06:37:00,1.6483,1.6483,1.6483,1.6483,39900002.0
2007-05-25 06:38:00,1.6483,1.6484,1.6482,1.6483,895499998.0
2007-05-25 06:39:00,1.64815,1.64815,1.64801,1.64803,1821800005.0
2007-05-25 06:40:00,1.6483,1.6483,1.6483,1.6483,27100000.0
2007-05-25 06:41:00,1.6483,1.6483,1.6482,1.6482,240099999.0
2007-05-25 06:42:00,1.6483,1.6484,1.6482,1.64835,336900002.0
2007-05-25 06:43:00,1.6484,1.6484,1.6484,1.6484,50900000.0
2007-05-25 06:44:00,1.64845,1.64845,1.6484,1.6484,148000001.0
2007-05-25 06:45:00,1.6484,1.6485,1.6484,1.6485,74400000.0
2007-05-25 06:46:00,1.6485,1.6485,1.6484,1.6484,139200002.0
2007-05-25 06:47:00,1.6485,1.6485,1.6482,1.6483,215500002.0
2007-05-25 06:48:00,1.64825,1.64825,1.6481,1.6482,339700007.0
2007-05-25 06:49:00,1.6482,1.6482,1.6482,1.6482,129899997.0
2007-05-25 06:50:00,1.6482,1.6482,1.6481,1.6482,275800001.0
2007-05-25 06:51:00,1.6482,1.6482,1.6481,1.6481,1154199999.0
2007-05-25 06:52:00,1.6481,1.6482,1.6481,1.6481,676300004.0
2007-05-25 06:53:00,1.6481,1.6482,1.6481,1.6482,312000002.0
2007-05-25 06:54:00,1.6482,1.6483,1.6481,1.6481,1143899995.0
2007-05-25 06:55:00,1.6479,1.64806,1.6477,1.64806,101500002.0
2007-05-25 06:56:00,1.64797,1.64803,1.64784,1.64785,67900002.0
2007-05-25 06:57:00,1.6482,1.6482,1.6481,1.6482,34200000.0
2007-05-25 06:58:00,1.64765,1.64806,1.64746,1.64784,355899991.0
2007-05-25 06:59:00,1.6482,1.6482,1.6482,1.6482,20800000.0
2007-05-25 07:00:00,1.6482,1.6482,1.6482,1.6482,1600000.0
2007-05-25 07:01:00,1.64794,1.64799,1.64786,1.64799,870500000.0
2007-05-25 07:02:00,1.6482,1.6482,1.6482,1.6482,2400000.0
2007-05-25 07:03:00,1.64811,1.64811,1.64788,1.64809,78299999.0
2007-05-25 07:04:00,1.6482,1.6482,1.64815,1.6482,16100000.0
2007-05-25 07:05:00,1.6482,1.6482,1.6482,1.6482,6400000.0
2007-05-25 07:06:00,1.6482,1.6482,1.6482,1.6482,15100000.0
2007-05-25 07:07:00,1.6482,1.6482,1.6482,1.6482,20700000.0
2007-05-25 07:08:00,1.6482,1.6482,1.6482,1.6482,15900000.0
2007-05-25 07:09:00,1.6482,1.6482,1.64805,1.64805,298000004.0
2007-05-25 07:10:00,1.6482,1.6482,1.64805,1.6481,205699997.0
2007-05-25 07:11:00,1.6481,1.6481,1.64805,1.64805,349500000.0
2007-05-25 07:12:00,1.64777,1.64797,1.64742,1.64797,122499998.0
2007-05-25 07:13:00,1.6481,1.6483,1.6481,1.6483,77500001.0
2007-05-25 07:14:00,1.6483,1.6484,1.6483,1.6484,22400000.0
2007-05-25 07:15:00,1.6484,1.6484,1.6484,1.6484,3300000.0
2007-05-25 07:16:00,1.64835,1.6484,1.6483,1.6483,25600000.0
2007-05-25 07:17:00,1.6483,1.6483,1.6483,1.6483,89600000.0
2007-05-25 07:18:00,1.6483,1.6483,1.6483,1.6483,24800000.0
2007-05-25 07:19:00,1.6483,1.6483,1.6483,1.6483,51200000.0
2007-05-25 07:20:00,1.6483,1.6485,1.6483,1.6485,205600001.0
2007-05-25 07:21:00,1.6485,1.6486,1.6483,1.6483,446399996.0
2007-05-25 07:22:00,1.6483,1.6484,1.6483,1.6484,359999997.0
2007-05-25 07:23:00,1.6484,1.6484,1.6484,1.6484,60799998.0
2007-05-25 07:24:00,1.6484,1.6484,1.6484,1.6484,118899997.0
2007-05-25 07:25:00,1.6484,1.6484,1.64835,1.64835,228900001.0
2007-05-25 07:26:00,1.6484,1.6484,1.6484,1.6484,102000001.0
2007-05-25 07:27:00,1.6484,1.6484,1.6484,1.6484,95600002.0
2007-05-25 07:28:00,1.6484,1.6484,1.6483,1.6484,1393200008.0
2007-05-25 07:29:00,1.6484,1.6484,1.6484,1.6484,579200002.0
2007-05-25 07:30:00,1.6484,1.6485,1.64825,1.64825,850800004.0
2007-05-25 07:31:00,1.6483,1.6483,1.64825,1.6483,230399999.0
2007-05-25 07:32:00,1.64825,1.6484,1.64825,1.64835,988100005.0
2007-05-25 07:33:00,1.6484,1.6484,1.64835,1.64835,62299999.0
2007-05-25 07:34:00,1.6484,1.6484,1.6484,1.6484,51999999.0
2007-05-25 07:35:00,1.6484,1.6484,1.6484,1.6484,479199991.0
2007-05-25 07:36:00,1.6484,1.6484,1.6484,1.6484,154900000.0
2007-05-25 07:37:00,1.6484,1.6484,1.6483,1.6483,270100003.0
2007-05-25 07:38:00,1.6483,1.6485,1.64825,1.6483,745599999.0
2007-05-25 07:39:00,1.6483,1.6483,1.6481,1.64815,346899999.0
2007-05-25 07:40:00,1.64815,1.6483,1.64815,1.64825,22300000.0
2007-05-25 07:41:00,1.6483,1.6483,1.64815,1.64815,708500001.0
2007-05-25 07:42:00,1.6483,1.6484,1.6482,1.6483,404899997.0
2007-05-25 07:43:00,1.6483,1.6483,1.6483,1.6483,155200000.0
2007-05-25 07:44:00,1.6484,1.6489,1.6482,1.64875,773600000.0
2007-05-25 07:45:00,1.6488,1.6491,1.64875,1.6491,410100000.0
2007-05-25 07:46:00,1.6491,1.6492,1.6489,1.64895,794600002.0
2007-05-25 07:47:00,1.6491,1.6491,1.649,1.649,709299993.0
2007-05-25 07:48:00,1.649,1.649,1.6488,1.6489,457899995.0
2007-05-25 07:49:00,1.6489,1.6489,1.6486,1.6489,1111100004.0
2007-05-25 07:50:00,1.6489,1.6489,1.6487,1.6487,944599993.0
2007-05-25 07:51:00,1.6487,1.6487,1.64835,1.6485,1070700004.0
2007-05-25 07:52:00,1.64845,1.6487,1.6484,1.6487,1306800000.0
2007-05-25 07:53:00,1.6487,1.6487,1.6486,1.6487,553399998.0
2007-05-25 07:54:00,1.64855,1.64858,1.6479,1.6479,216999992.0
2007-05-25 07:55:00,1.6487,1.6488,1.6486,1.6487,850299999.0
2007-05-25 07:56:00,1.6488,1.6488,1.6487,1.6487,251200002.0
2007-05-25 07:57:00,1.6488,1.6489,1.6487,1.6489,620799998.0
2007-05-25 07:58:00,1.6489,1.649,1.64885,1.649,204400005.0
2007-05-25 07:59:00,1.649,1.6491,1.6489,1.6491,1234800001.0
2007-05-25 08:00:00,1.6491,1.6491,1.6489,1.6491,774600002.0
2007-05-25 08:01:00,1.64905,1.64905,1.64905,1.64905,5600000.0
2007-05-25 08:02:00,1.64836,1.64868,1.64828,1.64868,133499999.0
2007-05-25 08:03:00,1.6488,1.6488,1.64825,1.64853,72300001.0
2007-05-25 08:04:00,1.6489,1.64905,1.64885,1.64905,317199999.0
2007-05-25 08:05:00,1.64905,1.6495,1.64905,1.64935,1461699995.0
2007-05-25 08:06:00,1.6494,1.6495,1.6493,1.6494,120900000.0
2007-05-25 08:07:00,1.6495,1.6496,1.6493,1.6495,267199999.0
2007-05-25 08:08:00,1.6493,1.64948,1.6487,1.64948,1177899997.0
2007-05-25 08:09:00,1.64936,1.6495,1.64875,1.64941,541299995.0
2007-05-25 08:10:00,1.64952,1.64976,1.64917,1.64958,759199996.0
2007-05-25 08:11:00,1.64905,1.64966,1.64905,1.64966,296400000.0
2007-05-25 08:12:00,1.64937,1.64958,1.64902,1.64946,648100004.0
2007-05-25 08:13:00,1.64946,1.64963,1.64907,1.64963,104200000.0
2007-05-25 08:14:00,1.6498,1.6498,1.6498,1.6498,81600000.0
2007-05-25 08:15:00,1.6498,1.6505,1.6498,1.65025,1685699985.0
2007-05-25 08:16:00,1.65025,1.6504,1.6501,1.6503,739999993.0
2007-05-25 08:17:00,1.6503,1.6503,1.65,1.6501,892799988.0
2007-05-25 08:18:00,1.6501,1.6501,1.64985,1.6501,1393700002.0
2007-05-25 08:19:00,1.65,1.6504,1.65,1.6503,629100002.0
2007-05-25 08:20:00,1.6503,1.6504,1.65025,1.6503,428199999.0
2007-05-25 08:21:00,1.6503,1.6505,1.6501,1.6503,1341499993.0
2007-05-25 08:22:00,1.6503,1.6503,1.65015,1.6502,575699990.0
2007-05-25 08:23:00,1.6502,1.6503,1.65005,1.6501,629599992.0
2007-05-25 08:24:00,1.6501,1.6501,1.6498,1.6499,1145599975.0
2007-05-25 08:25:00,1.6499,1.65,1.64975,1.65,600600000.0
2007-05-25 08:26:00,1.65,1.6502,1.64995,1.65,1955399988.0
2007-05-25 08:27:00,1.65,1.6503,1.65,1.6503,1312700009.0
2007-05-25 08:28:00,1.65025,1.6505,1.65025,1.6504,1222199996.0
2007-05-25 08:29:00,1.65035,1.6505,1.65035,1.6505,599300007.0
2007-05-25 08:30:00,1.6505,1.6505,1.6503,1.6503,215500000.0
2007-05-25 08:31:00,1.65025,1.6504,1.65015,1.6503,337199995.0
2007-05-25 08:32:00,1.6503,1.6504,1.65025,1.65025,430999994.0
2007-05-25 08:33:00,1.6504,1.6504,1.6503,1.6504,382400002.0
2007-05-25 08:34:00,1.6504,1.6506,1.6503,1.6505,256600000.0
2007-05-25 08:35:00,1.6505,1.6505,1.65025,1.6503,515799996.0
2007-05-25 08:36:00,1.6503,1.6503,1.6502,1.6503,421099998.0
2007-05-25 08:37:00,1.6503,1.6503,1.6503,1.6503,32000000.0
2007-05-25 08:38:00,1.6503,1.6503,1.6502,1.6502,261299999.0
2007-05-25 08:39:00,1.6502,1.6503,1.6502,1.6503,364000002.0
2007-05-25 08:40:00,1.6503,1.6503,1.6502,1.6503,124800002.0
2007-05-25 08:41:00,1.6503,1.6506,1.6502,1.6504,1044700001.0
2007-05-25 08:42:00,1.6504,1.6506,1.6502,1.6503,938299999.0
2007-05-25 08:43:00,1.6503,1.6504,1.65015,1.6504,979099990.0
2007-05-25 08:44:00,1.6504,1.6504,1.6501,1.6502,451500001.0
2007-05-25 08:45:00,1.6502,1.6502,1.6501,1.6501,351999999.0
2007-05-25 08:46:00,1.6501,1.6506,1.6501,1.6502,924899997.0
2007-05-25 08:47:00,1.6502,1.6504,1.6502,1.6503,924899997.0
2007-05-25 08:48:00,1.6503,1.6503,1.6502,1.6502,1162099982.0
2007-05-25 08:49:00,1.6502,1.6503,1.6502,1.65025,1151900005.0
2007-05-25 08:50:00,1.6503,1.6503,1.6501,1.6503,909599999.0
2007-05-25 08:51:00,1.6502,1.6503,1.6501,1.6502,1143599996.0
2007-05-25 08:52:00,1.65015,1.6502,1.65005,1.6502,1308500011.0
2007-05-25 08:53:00,1.6502,1.6502,1.6501,1.6502,1058500032.0
2007-05-25 08:54:00,1.6502,1.6503,1.6501,1.6502,1638600015.0
2007-05-25 08:55:00,1.6502,1.6502,1.6501,1.6502,433400000.0
2007-05-25 08:56:00,1.6502,1.6502,1.6501,1.65015,109600000.0
2007-05-25 08:57:00,1.65015,1.65025,1.6501,1.6502,801100026.0
2007-05-25 08:58:00,1.6502,1.6502,1.65005,1.6501,632999998.0
2007-05-25 08:59:00,1.6501,1.6502,1.64995,1.65,1228100017.0
2007-05-25 09:00:00,1.65,1.6502,1.64995,1.65,2076900014.0
2007-05-25 09:01:00,1.65,1.65,1.65,1.65,304100008.0
2007-05-25 09:02:00,1.6502,1.6502,1.65,1.65,917500000.0
2007-05-25 09:03:00,1.65,1.6501,1.64995,1.65,371500000.0
2007-05-25 09:04:00,1.65,1.65,1.64995,1.64995,143400000.0
2007-05-25 09:05:00,1.65,1.65,1.6499,1.6499,260800002.0
2007-05-25 09:06:00,1.6499,1.6499,1.6496,1.6497,1930000021.0
2007-05-25 09:07:00,1.6497,1.6498,1.64935,1.64935,913599999.0
2007-05-25 09:08:00,1.6495,1.6495,1.64935,1.6494,322899999.0
2007-05-25 09:09:00,1.64935,1.6495,1.64935,1.6495,405100000.0
2007-05-25 09:10:00,1.6494,1.6496,1.6494,1.6496,719900001.0
2007-05-25 09:11:00,1.6496,1.6496,1.6495,1.6495,36000000.0
2007-05-25 09:12:00,1.6495,1.6496,1.64945,1.6495,222100002.0
2007-05-25 09:13:00,1.6496,1.6496,1.6495,1.6495,314800000.0
2007-05-25 09:14:00,1.6495,1.6495,1.64945,1.64945,69800000.0
2007-05-25 09:15:00,1.64945,1.6496,1.6494,1.6494,279600000.0
2007-05-25 09:16:00,1.6494,1.6494,1.64935,1.64935,134000000.0
2007-05-25 09:17:00,1.6494,1.6494,1.649,1.6491,267500001.0
2007-05-25 09:18:00,1.6491,1.6492,1.64905,1.6491,503699999.0
2007-05-25 09:19:00,1.64905,1.6494,1.64905,1.6492,682000003.0
2007-05-25 09:20:00,1.6492,1.6492,1.649,1.649,578200016.0
2007-05-25 09:21:00,1.649,1.64915,1.6489,1.64895,1302300008.0
2007-05-25 09:22:00,1.649,1.6491,1.64885,1.6489,1009599999.0
2007-05-25 09:23:00,1.6489,1.649,1.6489,1.6489,665099999.0
2007-05-25 09:24:00,1.6489,1.649,1.64885,1.64895,331699999.0
2007-05-25 09:25:00,1.64895,1.6491,1.64885,1.64905,353599998.0
2007-05-25 09:26:00,1.6491,1.6493,1.6491,1.6492,219400000.0
2007-05-25 09:27:00,1.6492,1.6492,1.6491,1.6491,102400000.0
2007-05-25 09:28:00,1.6491,1.6491,1.6488,1.649,813100006.0
2007-05-25 09:29:00,1.649,1.6491,1.649,1.6491,786999990.0
2007-05-25 09:30:00,1.6491,1.6492,1.64885,1.64885,1714199961.0
2007-05-25 09:31:00,1.6489,1.6489,1.64875,1.6489,632799998.0
2007-05-25 09:32:00,1.6489,1.6491,1.64885,1.649,1205599995.0
2007-05-25 09:33:00,1.64895,1.6491,1.64885,1.6489,1730799997.0
2007-05-25 09:34:00,1.64885,1.6489,1.64885,1.6489,388100002.0
2007-05-25 09:35:00,1.6489,1.6489,1.6488,1.6489,251200000.0
2007-05-25 09:36:00,1.6489,1.6489,1.64855,1.6487,427099997.0
2007-05-25 09:37:00,1.6487,1.6487,1.64835,1.64845,1642600015.0
2007-05-25 09:38:00,1.6486,1.6487,1.64855,1.6486,166799999.0
2007-05-25 09:39:00,1.6486,1.6487,1.64855,1.6486,321800000.0
2007-05-25 09:40:00,1.6486,1.6487,1.6485,1.6486,1493599997.0
2007-05-25 09:41:00,1.6486,1.6488,1.6482,1.6484,1606799997.0
2007-05-25 09:42:00,1.6484,1.6485,1.64825,1.6484,1796099995.0
2007-05-25 09:43:00,1.6484,1.6485,1.64825,1.6483,878600001.0
2007-05-25 09:44:00,1.64825,1.6485,1.6482,1.6484,1079599997.0
2007-05-25 09:45:00,1.6484,1.6484,1.64815,1.64815,1236799991.0
2007-05-25 09:46:00,1.6482,1.6483,1.64815,1.6482,310099997.0
2007-05-25 09:47:00,1.6482,1.6482,1.64785,1.64795,971900002.0
2007-05-25 09:48:00,1.648,1.6482,1.64785,1.6482,1095199997.0
2007-05-25 09:49:00,1.6481,1.6484,1.6481,1.6482,1200699989.0
2007-05-25 09:50:00,1.6482,1.6483,1.64815,1.6482,732799992.0
2007-05-25 09:51:00,1.6482,1.6483,1.64815,1.6483,409699996.0
2007-05-25 09:52:00,1.6483,1.6483,1.6482,1.6483,609199986.0
2007-05-25 09:53:00,1.6483,1.64835,1.6482,1.6482,1174999996.0
2007-05-25 09:54:00,1.6482,1.6483,1.6482,1.6483,254499999.0
2007-05-25 09:55:00,1.64825,1.6483,1.64825,1.6483,85900000.0
2007-05-25 09:56:00,1.6483,1.6484,1.64805,1.64805,509600002.0
2007-05-25 09:57:00,1.6481,1.6482,1.6479,1.6479,493700000.0
2007-05-25 09:58:00,1.6479,1.6479,1.64775,1.6478,231799999.0
2007-05-25 09:59:00,1.6478,1.6479,1.64775,1.6479,52700000.0
2007-05-25 10:00:00,1.6479,1.64815,1.6478,1.6481,1220199991.0
2007-05-25 10:01:00,1.6481,1.6482,1.648,1.6481,606099994.0
2007-05-25 10:02:00,1.64805,1.6482,1.648,1.648,744699992.0
2007-05-25 10:03:00,1.648,1.648,1.64795,1.648,72000000.0
2007-05-25 10:04:00,1.64795,1.6481,1.64795,1.64805,264700000.0
2007-05-25 10:05:00,1.64805,1.64805,1.6479,1.648,257600000.0
2007-05-25 10:06:00,1.64795,1.648,1.6477,1.6477,349999999.0
2007-05-25 10:07:00,1.6477,1.6478,1.6477,1.64775,309299997.0
2007-05-25 10:08:00,1.6479,1.6481,1.64785,1.648,657999995.0
2007-05-25 10:09:00,1.648,1.6481,1.6479,1.64805,621999996.0
2007-05-25 10:10:00,1.6481,1.6482,1.64805,1.64815,401699997.0
2007-05-25 10:11:00,1.64815,1.6488,1.64815,1.6488,450699998.0
2007-05-25 10:12:00,1.6488,1.6488,1.6485,1.6485,286400000.0
2007-05-25 10:13:00,1.6485,1.6486,1.64845,1.6485,581399998.0
2007-05-25 10:14:00,1.6485,1.6486,1.64845,1.6485,211299997.0
2007-05-25 10:15:00,1.6485,1.6488,1.6485,1.64875,508799994.0
2007-05-25 10:16:00,1.6488,1.649,1.6487,1.649,556400002.0
2007-05-25 10:17:00,1.649,1.6491,1.649,1.649,325300003.0
2007-05-25 10:18:00,1.649,1.649,1.6489,1.6489,508299995.0
2007-05-25 10:19:00,1.6489,1.6489,1.64875,1.64875,579199989.0
2007-05-25 10:20:00,1.64875,1.6489,1.64875,1.6489,290199991.0
2007-05-25 10:21:00,1.6489,1.6489,1.64875,1.64875,238399997.0
2007-05-25 10:22:00,1.6488,1.6488,1.6488,1.6488,28800001.0
2007-05-25 10:23:00,1.6488,1.6488,1.6488,1.6488,27200000.0
2007-05-25 10:24:00,1.6488,1.6488,1.6488,1.6488,28000000.0
2007-05-25 10:25:00,1.6488,1.6489,1.64865,1.6488,390799996.0
2007-05-25 10:26:00,1.6488,1.649,1.6488,1.649,994900007.0
2007-05-25 10:27:00,1.649,1.649,1.6489,1.6489,543299997.0
2007-05-25 10:28:00,1.6489,1.64905,1.6487,1.64905,830200003.0
2007-05-25 10:29:00,1.6489,1.649,1.64885,1.64885,785899991.0
2007-05-25 10:30:00,1.64885,1.649,1.64885,1.6489,287899996.0
2007-05-25 10:31:00,1.6489,1.6489,1.64885,1.6489,109400002.0
2007-05-25 10:32:00,1.6489,1.6489,1.6488,1.6488,366300006.0
2007-05-25 10:33:00,1.6488,1.6488,1.6487,1.6488,671399998.0
2007-05-25 10:34:00,1.6488,1.6488,1.6487,1.6487,588299999.0
2007-05-25 10:35:00,1.6487,1.6487,1.6486,1.6487,218600004.0
2007-05-25 10:36:00,1.6486,1.6487,1.6485,1.6486,247200001.0
2007-05-25 10:37:00,1.6486,1.6488,1.6485,1.6486,571299998.0
2007-05-25 10:38:00,1.6486,1.6486,1.6485,1.6486,807000000.0
2007-05-25 10:39:00,1.6486,1.6487,1.6485,1.6487,1617700021.0
2007-05-25 10:40:00,1.64865,1.6487,1.6486,1.6486,998999993.0
2007-05-25 10:41:00,1.6486,1.6486,1.6485,1.6485,292399991.0
2007-05-25 10:42:00,1.6485,1.6485,1.6481,1.6482,1292799991.0
2007-05-25 10:43:00,1.6482,1.6484,1.6482,1.6483,1581299994.0
2007-05-25 10:44:00,1.6484,1.6487,1.6484,1.6485,1790999999.0
2007-05-25 10:45:00,1.6484,1.6484,1.6477,1.648,933100009.0
2007-05-25 10:46:00,1.648,1.6483,1.648,1.6483,933100009.0
2007-05-25 10:47:00,1.6483,1.6485,1.6482,1.6482,744500002.0
2007-05-25 10:48:00,1.6482,1.6483,1.6481,1.6483,987299964.0
2007-05-25 10:49:00,1.6483,1.6484,1.6483,1.6483,217199995.0
2007-05-25 10:50:00,1.6483,1.6483,1.6481,1.6483,1195300002.0
2007-05-25 10:51:00,1.6483,1.6483,1.6482,1.6483,229999996.0
2007-05-25 10:52:00,1.6483,1.6484,1.6482,1.6483,1076699989.0
2007-05-25 10:53:00,1.6483,1.6484,1.6483,1.6483,512499988.0
2007-05-25 10:54:00,1.6483,1.6484,1.64825,1.64825,410299993.0
2007-05-25 10:55:00,1.6483,1.6483,1.6481,1.64815,749999999.0
2007-05-25 10:56:00,1.6482,1.6483,1.6481,1.6481,1409200004.0
2007-05-25 10:57:00,1.6481,1.6483,1.6481,1.6482,1510899996.0
2007-05-25 10:58:00,1.6482,1.6484,1.6482,1.6484,296699993.0
2007-05-25 10:59:00,1.6484,1.6485,1.64825,1.6483,683999986.0
2007-05-25 11:00:00,1.6483,1.6483,1.64815,1.64825,1487300004.0
2007-05-25 11:01:00,1.6483,1.6486,1.6483,1.6486,1780899985.0
2007-05-25 11:02:00,1.6486,1.6493,1.6485,1.6491,1854399999.0
2007-05-25 11:03:00,1.6491,1.6491,1.6488,1.649,1854399999.0
2007-05-25 11:04:00,1.649,1.649,1.6486,1.6488,1163900000.0
2007-05-25 11:05:00,1.6488,1.6489,1.64875,1.6489,323299999.0
2007-05-25 11:06:00,1.6489,1.6489,1.6486,1.64865,1254299983.0
2007-05-25 11:07:00,1.64865,1.6488,1.6486,1.6487,471099991.0
2007-05-25 11:08:00,1.6487,1.6488,1.6487,1.6488,32000000.0
2007-05-25 11:09:00,1.6487,1.6487,1.6485,1.6485,220999999.0
2007-05-25 11:10:00,1.6485,1.6485,1.6485,1.6485,237199999.0
2007-05-25 11:11:00,1.6485,1.6485,1.6485,1.6485,200799996.0
2007-05-25 11:12:00,1.6485,1.6486,1.64845,1.6486,118100001.0
2007-05-25 11:13:00,1.6486,1.6487,1.64845,1.64845,1346399974.0
2007-05-25 11:14:00,1.6485,1.6486,1.64845,1.64845,498099999.0
2007-05-25 11:15:00,1.64845,1.6486,1.64845,1.6485,1021899998.0
2007-05-25 11:16:00,1.6485,1.6486,1.64845,1.6486,440799993.0
2007-05-25 11:17:00,1.6486,1.6486,1.6486,1.6486,58299998.0
2007-05-25 11:18:00,1.6485,1.6485,1.64845,1.64845,114099998.0
2007-05-25 11:19:00,1.64845,1.6485,1.6482,1.6484,652699996.0
2007-05-25 11:20:00,1.6484,1.6484,1.64825,1.64825,42299999.0
2007-05-25 11:21:00,1.6484,1.6486,1.6483,1.6485,228300001.0
2007-05-25 11:22:00,1.6485,1.6487,1.6485,1.6485,357900001.0
2007-05-25 11:23:00,1.6485,1.6487,1.6484,1.64845,607400007.0
2007-05-25 11:24:00,1.6484,1.6486,1.64825,1.6484,1858000000.0
2007-05-25 11:25:00,1.6484,1.6484,1.64835,1.64835,6400000.0
2007-05-25 11:26:00,1.6483,1.6485,1.64825,1.6484,780799997.0
2007-05-25 11:27:00,1.64835,1.6486,1.64835,1.6486,318400000.0
2007-05-25 11:28:00,1.6485,1.6485,1.64845,1.6485,100200001.0
2007-05-25 11:29:00,1.6485,1.64865,1.6483,1.6485,1002699997.0
2007-05-25 11:30:00,1.6485,1.64865,1.64845,1.6485,348800001.0
2007-05-25 11:31:00,1.6485,1.6488,1.6485,1.64875,484800004.0
2007-05-25 11:32:00,1.6487,1.6489,1.6487,1.6487,932599982.0
2007-05-25 11:33:00,1.6487,1.6488,1.6487,1.6488,286200002.0
2007-05-25 11:34:00,1.6487,1.6487,1.64865,1.64865,125599998.0
2007-05-25 11:35:00,1.64865,1.6488,1.6485,1.6487,1117599998.0
2007-05-25 11:36:00,1.6487,1.6488,1.6487,1.6488,27500001.0
2007-05-25 11:37:00,1.6487,1.6488,1.6486,1.6487,182499999.0
2007-05-25 11:38:00,1.6487,1.6487,1.6487,1.6487,1600000.0
2007-05-25 11:39:00,1.6487,1.6487,1.6487,1.6487,2400000.0
2007-05-25 11:41:00,1.6487,1.6487,1.6487,1.6487,3200000.0
2007-05-25 11:42:00,1.64865,1.6487,1.64865,1.6487,4800000.0
2007-05-25 11:43:00,1.64841,1.64855,1.64786,1.64838,1699400005.0
2007-05-25 11:44:00,1.6488,1.6488,1.6488,1.6488,3100000.0
2007-05-25 11:45:00,1.6488,1.6489,1.6487,1.6488,120000001.0
2007-05-25 11:46:00,1.6488,1.6489,1.6487,1.6489,230400004.0
2007-05-25 11:47:00,1.6489,1.6489,1.6489,1.6489,11200000.0
2007-05-25 11:48:00,1.6489,1.649,1.6489,1.649,200000000.0
2007-05-25 11:49:00,1.649,1.64905,1.649,1.64905,10400000.0
2007-05-25 11:50:00,1.64905,1.6492,1.64905,1.6492,151799996.0
2007-05-25 11:51:00,1.6492,1.64925,1.6492,1.64925,5600000.0
2007-05-25 11:52:00,1.6492,1.64935,1.6492,1.64935,13600000.0
2007-05-25 11:53:00,1.6494,1.6496,1.6494,1.6496,83400000.0
2007-05-25 11:54:00,1.6496,1.6496,1.6495,1.6495,38900000.0
2007-05-25 11:55:00,1.6495,1.6495,1.64945,1.6495,43100000.0
2007-05-25 11:56:00,1.6495,1.6495,1.6494,1.64945,35600000.0
2007-05-25 11:57:00,1.6495,1.6495,1.64945,1.64945,29600000.0
2007-05-25 11:58:00,1.6495,1.6495,1.64945,1.64945,7000000.0
2007-05-25 11:59:00,1.64922,1.64928,1.64893,1.64922,504799993.0
2007-05-25 12:00:00,1.64914,1.64926,1.64865,1.64912,581499991.0
2007-05-25 12:01:00,1.64945,1.64945,1.64935,1.6494,9800000.0
2007-05-25 12:02:00,1.6494,1.6494,1.6494,1.6494,1600000.0
2007-05-25 12:03:00,1.6494,1.6494,1.6493,1.64935,67999999.0
2007-05-25 12:04:00,1.64935,1.64935,1.64935,1.64935,7200000.0
2007-05-25 12:05:00,1.64935,1.64935,1.64915,1.6492,269600001.0
2007-05-25 12:06:00,1.6492,1.6492,1.6492,1.6492,540400001.0
2007-05-25 12:07:00,1.6492,1.6492,1.6491,1.6492,571299995.0
2007-05-25 12:08:00,1.6492,1.64925,1.6492,1.6492,633500003.0
2007-05-25 12:09:00,1.6492,1.64935,1.6492,1.6493,862299993.0
2007-05-25 12:10:00,1.64925,1.6494,1.64925,1.6493,768299989.0
2007-05-25 12:11:00,1.6493,1.64935,1.64925,1.6493,579099986.0
2007-05-25 12:12:00,1.6493,1.6493,1.6492,1.6493,810700004.0
2007-05-25 12:13:00,1.64925,1.64935,1.6492,1.6493,488399991.0
2007-05-25 12:14:00,1.6493,1.6494,1.6493,1.64935,1136399987.0
2007-05-25 12:15:00,1.64935,1.6494,1.6493,1.64935,509099997.0
2007-05-25 12:16:00,1.6493,1.64935,1.6492,1.6492,331100000.0
2007-05-25 12:17:00,1.6492,1.6493,1.6491,1.6493,704700001.0
2007-05-25 12:18:00,1.6493,1.6494,1.6492,1.6493,771800004.0
2007-05-25 12:19:00,1.6493,1.6494,1.64915,1.64915,796099999.0
2007-05-25 12:20:00,1.64915,1.6493,1.64915,1.6493,580699995.0
2007-05-25 12:21:00,1.6493,1.6493,1.6492,1.6493,920599992.0
2007-05-25 12:22:00,1.6493,1.6493,1.64915,1.6492,685099994.0
2007-05-25 12:23:00,1.64915,1.6492,1.649,1.649,777000003.0
2007-05-25 12:24:00,1.649,1.6492,1.649,1.6491,920999992.0
2007-05-25 12:25:00,1.64905,1.6493,1.64905,1.6493,1054499993.0
2007-05-25 12:26:00,1.6493,1.6493,1.64915,1.64915,379699991.0
2007-05-25 12:27:00,1.64915,1.64925,1.64915,1.64925,612899990.0
2007-05-25 12:28:00,1.64925,1.6493,1.6492,1.6492,701500001.0
2007-05-25 12:29:00,1.64915,1.6493,1.64905,1.64925,911599991.0
2007-05-25 12:30:00,1.6492,1.64925,1.6491,1.6491,1223400007.0
2007-05-25 12:31:00,1.6491,1.6491,1.64905,1.64905,232999997.0
2007-05-25 12:32:00,1.6491,1.6492,1.6491,1.6492,420999993.0
2007-05-25 12:33:00,1.6492,1.6493,1.64915,1.64915,146099998.0
2007-05-25 12:34:00,1.64915,1.6492,1.6491,1.6492,48800000.0
2007-05-25 12:35:00,1.64901,1.64903,1.64843,1.64887,834300002.0
2007-05-25 12:36:00,1.6491,1.6491,1.6491,1.6491,83199999.0
2007-05-25 12:37:00,1.6491,1.6492,1.64895,1.6491,1225999989.0
2007-05-25 12:38:00,1.6491,1.6492,1.64895,1.649,481899995.0
2007-05-25 12:39:00,1.649,1.6493,1.64895,1.6492,833099994.0
2007-05-25 12:40:00,1.6492,1.6492,1.649,1.6491,74399999.0
2007-05-25 12:41:00,1.6491,1.6491,1.649,1.649,80500000.0
2007-05-25 12:42:00,1.64895,1.6491,1.6489,1.6491,534199992.0
2007-05-25 12:43:00,1.6491,1.6491,1.649,1.6491,368899993.0
2007-05-25 12:44:00,1.64887,1.64888,1.64829,1.64884,366400001.0
2007-05-25 12:45:00,1.6491,1.6491,1.6491,1.6491,649499975.0
2007-05-25 12:46:00,1.6491,1.6491,1.64895,1.64895,545500009.0
2007-05-25 12:47:00,1.649,1.6492,1.649,1.649,833899992.0
2007-05-25 12:48:00,1.649,1.6491,1.649,1.649,447599984.0
2007-05-25 12:49:00,1.649,1.649,1.6489,1.6489,323099998.0
2007-05-25 12:50:00,1.6489,1.649,1.6489,1.649,314499987.0
2007-05-25 12:51:00,1.649,1.6491,1.649,1.6491,349599994.0
2007-05-25 12:52:00,1.649,1.6491,1.6489,1.649,375999993.0
2007-05-25 12:53:00,1.6491,1.6492,1.649,1.649,375999993.0
2007-05-25 12:54:00,1.649,1.6493,1.649,1.6492,1386199976.0
2007-05-25 12:55:00,1.6492,1.6494,1.6492,1.6493,896599979.0
2007-05-25 12:56:00,1.6493,1.6493,1.6491,1.64915,303099996.0
2007-05-25 12:57:00,1.6492,1.6494,1.6491,1.6494,269800000.0
2007-05-25 12:58:00,1.6494,1.6497,1.64925,1.6497,330799998.0
2007-05-25 12:59:00,1.6497,1.65,1.6496,1.6498,1669600009.0
2007-05-25 13:00:00,1.6498,1.6498,1.64955,1.64965,902199996.0
2007-05-25 13:01:00,1.64965,1.6499,1.6496,1.6499,1096999977.0
2007-05-25 13:02:00,1.6499,1.65,1.6497,1.6498,1296699983.0
2007-05-25 13:03:00,1.6497,1.6498,1.64945,1.6496,626899993.0
2007-05-25 13:04:00,1.6495,1.6497,1.6495,1.6496,1379800004.0
2007-05-25 13:05:00,1.6496,1.6502,1.6496,1.65,1826799995.0
2007-05-25 13:06:00,1.64995,1.6502,1.64995,1.65005,1441899995.0
2007-05-25 13:07:00,1.65005,1.6505,1.65,1.65,811099993.0
2007-05-25 13:08:00,1.65,1.65,1.6498,1.6498,1115899991.0
2007-05-25 13:09:00,1.6498,1.6499,1.6496,1.6498,674999990.0
2007-05-25 13:10:00,1.64975,1.6498,1.6497,1.6497,41499998.0
2007-05-25 13:11:00,1.64975,1.65,1.6497,1.64985,1122599993.0
2007-05-25 13:12:00,1.6499,1.6501,1.64985,1.65,1097899988.0
2007-05-25 13:13:00,1.65,1.65,1.64995,1.65,425600005.0
2007-05-25 13:14:00,1.65,1.6504,1.65,1.6503,403000002.0
2007-05-25 13:15:00,1.6503,1.6503,1.64995,1.65,454100000.0
2007-05-25 13:16:00,1.65,1.65,1.65,1.65,36000000.0
2007-05-25 13:17:00,1.6499,1.6499,1.64985,1.6499,667899980.0
2007-05-25 13:18:00,1.6499,1.6499,1.64985,1.6499,446599987.0
2007-05-25 13:19:00,1.64963,1.64976,1.64904,1.64937,273000003.0
2007-05-25 13:20:00,1.6499,1.6499,1.6498,1.6498,9600000.0
2007-05-25 13:21:00,1.64975,1.65,1.64975,1.64995,219499997.0
2007-05-25 13:22:00,1.65,1.65,1.6498,1.6498,201699998.0
2007-05-25 13:23:00,1.6498,1.6498,1.6497,1.6497,110799999.0
2007-05-25 13:24:00,1.64965,1.6498,1.64965,1.6498,95200000.0
2007-05-25 13:25:00,1.6499,1.6499,1.6498,1.6499,169599996.0
2007-05-25 13:26:00,1.6499,1.6499,1.6498,1.6499,187199995.0
2007-05-25 13:27:00,1.6499,1.6499,1.6498,1.6498,214399999.0
2007-05-25 13:28:00,1.6498,1.6498,1.6498,1.6498,60000000.0
2007-05-25 13:29:00,1.6498,1.6498,1.6496,1.6497,200299996.0
2007-05-25 13:30:00,1.64965,1.64965,1.64925,1.6493,608900003.0
2007-05-25 13:31:00,1.6493,1.64945,1.64915,1.64945,697999987.0
2007-05-25 13:32:00,1.6495,1.6496,1.64945,1.6496,184800000.0
2007-05-25 13:33:00,1.64955,1.6496,1.6494,1.6494,91599998.0
2007-05-25 13:34:00,1.64935,1.6495,1.64935,1.6494,420999996.0
2007-05-25 13:35:00,1.6494,1.6494,1.6494,1.6494,42400000.0
2007-05-25 13:36:00,1.6494,1.6495,1.6494,1.6495,199000000.0
2007-05-25 13:37:00,1.64945,1.6496,1.64945,1.6495,245599999.0
2007-05-25 13:38:00,1.6496,1.6496,1.6495,1.6496,141499997.0
2007-05-25 13:39:00,1.6495,1.6496,1.6495,1.6496,563400000.0
2007-05-25 13:40:00,1.64955,1.6496,1.6495,1.6496,184599999.0
2007-05-25 13:41:00,1.64955,1.6497,1.6495,1.6496,473000000.0
2007-05-25 13:42:00,1.6496,1.6496,1.6496,1.6496,158199996.0
2007-05-25 13:43:00,1.6496,1.6498,1.6495,1.6496,407899998.0
2007-05-25 13:44:00,1.6496,1.6497,1.6495,1.64955,307899998.0
2007-05-25 13:45:00,1.64955,1.6498,1.64955,1.6497,399500003.0
2007-05-25 13:46:00,1.6497,1.6497,1.6496,1.6496,64000000.0
2007-05-25 13:47:00,1.6496,1.6496,1.6495,1.6495,68800000.0
2007-05-25 13:48:00,1.6495,1.6496,1.6495,1.6496,9600000.0
2007-05-25 13:49:00,1.6496,1.6496,1.6496,1.6496,2400000.0
2007-05-25 13:50:00,1.6496,1.6496,1.6495,1.6496,341600000.0
2007-05-25 13:51:00,1.64935,1.6495,1.64896,1.64936,1444799986.0
2007-05-25 13:52:00,1.6496,1.6497,1.6496,1.6496,151100002.0
2007-05-25 13:53:00,1.6496,1.6497,1.64955,1.6496,279199999.0
2007-05-25 13:54:00,1.64955,1.6496,1.64955,1.64955,34500000.0
2007-05-25 13:55:00,1.64911,1.64946,1.64911,1.64931,937199992.0
2007-05-25 13:56:00,1.6496,1.6496,1.6496,1.6496,6400000.0
2007-05-25 13:57:00,1.6496,1.6496,1.6496,1.6496,38400000.0
2007-05-25 13:58:00,1.6496,1.6496,1.64955,1.6496,110500000.0
2007-05-25 13:59:00,1.6496,1.6496,1.64935,1.6494,481399998.0
2007-05-25 14:00:00,1.6494,1.6496,1.6494,1.64945,53900000.0
2007-05-25 14:01:00,1.6495,1.6495,1.64935,1.6495,54700000.0
2007-05-25 14:02:00,1.6495,1.6495,1.6494,1.6495,87500002.0
2007-05-25 14:03:00,1.6495,1.6496,1.64945,1.6496,180200001.0
2007-05-25 14:04:00,1.64955,1.6497,1.64955,1.6497,56300000.0
2007-05-25 14:05:00,1.6497,1.6497,1.6495,1.6495,500700000.0
2007-05-25 14:06:00,1.6495,1.6496,1.6495,1.6496,387400006.0
2007-05-25 14:07:00,1.6497,1.6498,1.6496,1.6498,127499999.0
2007-05-25 14:08:00,1.6498,1.6498,1.64965,1.6497,219699999.0
2007-05-25 14:09:00,1.6497,1.6497,1.6496,1.6497,388700003.0
2007-05-25 14:10:00,1.64965,1.6498,1.64955,1.6498,667699998.0
2007-05-25 14:11:00,1.64975,1.6499,1.64965,1.6498,275200000.0
2007-05-25 14:12:00,1.6498,1.6499,1.6497,1.6497,156499999.0
2007-05-25 14:13:00,1.64965,1.6498,1.64965,1.64975,148300000.0
2007-05-25 14:14:00,1.6497,1.6499,1.6497,1.6499,118800001.0
2007-05-25 14:15:00,1.6499,1.65,1.64975,1.6499,522299996.0
2007-05-25 14:16:00,1.6499,1.6499,1.6498,1.6498,217600000.0
2007-05-25 14:17:00,1.6498,1.6499,1.64965,1.64985,629900002.0
2007-05-25 14:18:00,1.64985,1.65,1.64985,1.65,1151100003.0
2007-05-25 14:19:00,1.6499,1.65,1.6499,1.6499,467500003.0
2007-05-25 14:20:00,1.6499,1.65,1.6497,1.6498,597099991.0
2007-05-25 14:21:00,1.6498,1.6499,1.6497,1.6498,898400014.0
2007-05-25 14:22:00,1.6498,1.6499,1.6497,1.6499,600399992.0
2007-05-25 14:23:00,1.6499,1.6499,1.64985,1.6499,255799999.0
2007-05-25 14:24:00,1.6499,1.65,1.6499,1.64995,685299996.0
2007-05-25 14:25:00,1.64995,1.6503,1.64995,1.6503,1358599989.0
2007-05-25 14:26:00,1.6503,1.6503,1.65015,1.6503,418800008.0
2007-05-25 14:27:00,1.6503,1.6503,1.65025,1.65025,85300000.0
2007-05-25 14:28:00,1.6503,1.6504,1.65015,1.6503,611599997.0
2007-05-25 14:29:00,1.6503,1.6505,1.65025,1.65035,491500007.0
2007-05-25 14:30:00,1.65035,1.6504,1.6501,1.6502,664500001.0
2007-05-25 14:31:00,1.6502,1.6502,1.6502,1.6502,12000000.0
2007-05-25 14:32:00,1.6502,1.6504,1.6502,1.6503,405199997.0
2007-05-25 14:33:00,1.6503,1.6503,1.6502,1.6503,770399999.0
2007-05-25 14:34:00,1.6502,1.6503,1.65015,1.6503,135200002.0
2007-05-25 14:35:00,1.65025,1.6503,1.65015,1.6502,655900003.0
2007-05-25 14:36:00,1.6502,1.6504,1.6502,1.65035,398399997.0
2007-05-25 14:37:00,1.6504,1.6504,1.65025,1.6503,233900001.0
2007-05-25 14:38:00,1.6504,1.6505,1.65025,1.65045,933399991.0
2007-05-25 14:39:00,1.65045,1.6505,1.65035,1.6504,178600001.0
2007-05-25 14:40:00,1.6504,1.6505,1.65025,1.65035,315200000.0
2007-05-25 14:41:00,1.65035,1.6505,1.65035,1.6505,143000002.0
2007-05-25 14:42:00,1.6505,1.6505,1.65035,1.65045,223599999.0
2007-05-25 14:43:00,1.65045,1.6506,1.65035,1.65045,146099999.0
2007-05-25 14:44:00,1.65045,1.6505,1.6503,1.6504,879200000.0
2007-05-25 14:45:00,1.6504,1.6505,1.65035,1.6504,818099993.0
2007-05-25 14:46:00,1.6504,1.6505,1.65025,1.6503,1078800001.0
2007-05-25 14:47:00,1.6503,1.6504,1.65025,1.65025,993499984.0
2007-05-25 14:48:00,1.65025,1.65055,1.65025,1.65045,557200002.0
2007-05-25 14:49:00,1.65045,1.6505,1.65035,1.65035,357899995.0
2007-05-25 14:50:00,1.65035,1.6505,1.65035,1.6504,602900001.0
2007-05-25 14:51:00,1.65045,1.65045,1.6504,1.6504,371400006.0
2007-05-25 14:52:00,1.6504,1.6504,1.6504,1.6504,116800004.0
2007-05-25 14:53:00,1.6504,1.6504,1.6503,1.6504,262399999.0
2007-05-25 14:54:00,1.6504,1.6504,1.65035,1.6504,87200000.0
2007-05-25 14:55:00,1.6504,1.6504,1.6503,1.6504,261700000.0
2007-05-25 14:56:00,1.6504,1.6505,1.65025,1.65035,1248100009.0
2007-05-25 14:57:00,1.65035,1.6506,1.65035,1.6505,1744600001.0
2007-05-25 14:58:00,1.6505,1.6506,1.6503,1.6503,1843000001.0
2007-05-25 14:59:00,1.6504,1.6506,1.6503,1.6505,1843000001.0
2007-05-25 15:00:00,1.6506,1.6508,1.6504,1.6507,1843000001.0
2007-05-25 15:01:00,1.6507,1.6507,1.6506,1.6506,350400001.0
2007-05-25 15:02:00,1.6506,1.6507,1.65045,1.6505,1671100007.0
2007-05-25 15:03:00,1.6505,1.6506,1.6505,1.6505,289400005.0
2007-05-25 15:04:00,1.6505,1.6506,1.6505,1.6506,109600000.0
2007-05-25 15:05:00,1.65055,1.65065,1.6505,1.6505,508200013.0
2007-05-25 15:06:00,1.65045,1.6506,1.65045,1.6506,64000000.0
2007-05-25 15:07:00,1.6506,1.6507,1.6506,1.6506,217900000.0
2007-05-25 15:08:00,1.6506,1.6506,1.65045,1.6505,418199992.0
2007-05-25 15:09:00,1.65055,1.6506,1.65045,1.65055,323000010.0
2007-05-25 15:10:00,1.6506,1.6506,1.65045,1.6505,243500000.0
2007-05-25 15:11:00,1.6505,1.6506,1.65045,1.6505,346700008.0
2007-05-25 15:12:00,1.6505,1.6506,1.65045,1.6505,603600002.0
2007-05-25 15:13:00,1.6505,1.6505,1.65035,1.6504,697499991.0
2007-05-25 15:14:00,1.65035,1.6504,1.65025,1.6503,367099997.0
2007-05-25 15:15:00,1.6503,1.6504,1.6502,1.6504,1076799997.0
2007-05-25 15:16:00,1.6505,1.6505,1.65035,1.65035,889599984.0
2007-05-25 15:17:00,1.6504,1.6504,1.6503,1.6504,362900004.0
2007-05-25 15:18:00,1.65035,1.6504,1.65035,1.65035,219300000.0
2007-05-25 15:19:00,1.65035,1.6506,1.65035,1.6505,958099987.0
2007-05-25 15:20:00,1.6505,1.6506,1.6505,1.6505,446700005.0
2007-05-25 15:21:00,1.6505,1.6506,1.6505,1.6506,373199998.0
2007-05-25 15:22:00,1.6506,1.6506,1.65055,1.6506,181200000.0
2007-05-25 15:23:00,1.6506,1.6506,1.6506,1.6506,56700000.0
2007-05-25 15:24:00,1.6506,1.6507,1.6505,1.6506,377299998.0
2007-05-25 15:25:00,1.6506,1.6506,1.6504,1.6506,1721499999.0
2007-05-25 15:26:00,1.6506,1.6506,1.65045,1.6505,244699998.0
2007-05-25 15:27:00,1.6505,1.6505,1.65045,1.65045,68800000.0
2007-05-25 15:28:00,1.65045,1.6506,1.65045,1.6505,690700001.0
2007-05-25 15:29:00,1.6506,1.6506,1.65055,1.6506,22400000.0
2007-05-25 15:30:00,1.6506,1.6506,1.6505,1.6505,231900000.0
2007-05-25 15:31:00,1.6505,1.6505,1.65045,1.6505,353000004.0
2007-05-25 15:32:00,1.65045,1.6506,1.65045,1.6506,485699999.0
2007-05-25 15:33:00,1.6506,1.6506,1.65045,1.6506,1007499995.0
2007-05-25 15:34:00,1.6506,1.6508,1.65055,1.6508,514400002.0
2007-05-25 15:35:00,1.6508,1.6508,1.6507,1.65075,886500001.0
2007-05-25 15:36:00,1.6508,1.6509,1.65075,1.6508,1531800010.0
2007-05-25 15:37:00,1.6508,1.6509,1.6507,1.6507,1769999999.0
2007-05-25 15:38:00,1.6507,1.6507,1.6504,1.6505,1124799990.0
2007-05-25 15:39:00,1.6505,1.6505,1.6504,1.6505,1326300006.0
2007-05-25 15:40:00,1.6505,1.6507,1.6505,1.6507,262400000.0
2007-05-25 15:41:00,1.65065,1.6507,1.65065,1.6507,36800000.0
2007-05-25 15:42:00,1.6507,1.6508,1.65065,1.6507,475099997.0
2007-05-25 15:43:00,1.65065,1.6507,1.65065,1.6507,1127400012.0
2007-05-25 15:44:00,1.6507,1.6508,1.65065,1.65065,316200000.0
2007-05-25 15:45:00,1.65065,1.6507,1.65065,1.65065,292000001.0
2007-05-25 15:46:00,1.6507,1.6507,1.65055,1.65055,123700000.0
2007-05-25 15:47:00,1.65055,1.6506,1.65045,1.6506,220300001.0
2007-05-25 15:48:00,1.6506,1.6506,1.65055,1.65055,83100001.0
2007-05-25 15:49:00,1.6506,1.6506,1.6506,1.6506,236000000.0
2007-05-25 15:50:00,1.6506,1.6506,1.65055,1.65055,256400000.0
2007-05-25 15:51:00,1.6505,1.6509,1.6505,1.6508,1562300004.0
2007-05-25 15:52:00,1.6508,1.6509,1.65055,1.6506,1807699999.0
2007-05-25 15:53:00,1.6506,1.6507,1.65055,1.6507,469399998.0
2007-05-25 15:54:00,1.6507,1.6508,1.6507,1.6507,533399998.0
2007-05-25 15:55:00,1.65065,1.6507,1.65065,1.6507,71200000.0
2007-05-25 15:56:00,1.6507,1.6507,1.6506,1.6507,267100002.0
2007-05-25 15:57:00,1.6507,1.6509,1.65055,1.6507,1560299997.0
2007-05-25 15:58:00,1.6507,1.6508,1.65065,1.6507,1790500009.0
2007-05-25 15:59:00,1.6507,1.6507,1.6505,1.65065,1122399994.0
2007-05-25 16:00:00,1.6505,1.651,1.6501,1.6508,1525300004.0
2007-05-25 16:01:00,1.6508,1.651,1.6507,1.651,970000000.0
2007-05-25 16:02:00,1.651,1.6514,1.65085,1.6512,1166700003.0
2007-05-25 16:03:00,1.6512,1.6514,1.6512,1.6513,1468799999.0
2007-05-25 16:04:00,1.6513,1.6516,1.6513,1.6516,1829599994.0
2007-05-25 16:05:00,1.6516,1.6516,1.6513,1.6513,1787100011.0
2007-05-25 16:06:00,1.6514,1.6515,1.6513,1.6515,1787100011.0
2007-05-25 16:07:00,1.6515,1.6518,1.6513,1.65155,1787100011.0
2007-05-25 16:08:00,1.6514,1.6516,1.6513,1.6513,1601600001.0
2007-05-25 16:09:00,1.6515,1.6522,1.6513,1.6521,1601600001.0
2007-05-25 16:10:00,1.652,1.6523,1.6519,1.6521,1673400002.0
2007-05-25 16:11:00,1.6521,1.6521,1.65175,1.6518,1673400002.0
2007-05-25 16:12:00,1.6519,1.652,1.6517,1.6519,537100002.0
2007-05-25 16:13:00,1.6519,1.652,1.65175,1.6519,1703099997.0
2007-05-25 16:14:00,1.6519,1.6523,1.6519,1.652,1185100000.0
2007-05-25 16:15:00,1.652,1.6521,1.6519,1.65205,1516200002.0
2007-05-25 16:16:00,1.6522,1.65225,1.6519,1.652,623099999.0
2007-05-25 16:17:00,1.652,1.6521,1.6519,1.6519,1440300009.0
2007-05-25 16:18:00,1.652,1.652,1.6516,1.6518,1372999998.0
2007-05-25 16:19:00,1.6519,1.6522,1.6518,1.6521,1372999998.0
2007-05-25 16:20:00,1.652,1.6521,1.652,1.652,1372999998.0
2007-05-25 16:21:00,1.652,1.6521,1.6515,1.6515,1372999998.0
2007-05-25 16:22:00,1.6515,1.6517,1.6515,1.6516,665799995.0
2007-05-25 16:23:00,1.6516,1.6517,1.6515,1.6515,1519299987.0
2007-05-25 16:24:00,1.6515,1.6516,1.6514,1.6514,914399994.0
2007-05-25 16:25:00,1.6514,1.6515,1.6513,1.65145,1797799988.0
2007-05-25 16:26:00,1.65145,1.6515,1.65115,1.6513,711199999.0
2007-05-25 16:27:00,1.6513,1.6515,1.6513,1.6515,891300003.0
2007-05-25 16:28:00,1.65145,1.6516,1.6514,1.6516,527300000.0
2007-05-25 16:29:00,1.6516,1.6517,1.6515,1.6516,236399998.0
2007-05-25 16:30:00,1.6516,1.6517,1.6515,1.6515,494999996.0
2007-05-25 16:31:00,1.6515,1.6516,1.6513,1.6515,1967500014.0
2007-05-25 16:32:00,1.6514,1.6516,1.6514,1.6516,1265199980.0
2007-05-25 16:33:00,1.6516,1.6517,1.6515,1.6517,799100003.0
2007-05-25 16:34:00,1.6517,1.6519,1.6517,1.6518,562399998.0
2007-05-25 16:35:00,1.6518,1.6518,1.65165,1.6518,1467800000.0
2007-05-25 16:36:00,1.6518,1.6518,1.65165,1.65165,537500003.0
2007-05-25 16:37:00,1.6517,1.6518,1.65155,1.65165,1991799999.0
2007-05-25 16:38:00,1.6517,1.6517,1.65155,1.6516,603999997.0
2007-05-25 16:39:00,1.65165,1.6517,1.6515,1.6516,2124299995.0
2007-05-25 16:40:00,1.6516,1.6518,1.6514,1.6518,1726799999.0
2007-05-25 16:41:00,1.6518,1.6518,1.65145,1.6515,1024099991.0
2007-05-25 16:42:00,1.6515,1.65175,1.65145,1.65165,568800006.0
2007-05-25 16:43:00,1.65165,1.6517,1.65155,1.6517,805000003.0
2007-05-25 16:44:00,1.6517,1.6517,1.65165,1.65165,66100000.0
2007-05-25 16:45:00,1.6517,1.6517,1.65155,1.6517,99800000.0
2007-05-25 16:46:00,1.65155,1.6516,1.6514,1.6514,1171499989.0
2007-05-25 16:47:00,1.6514,1.6515,1.65125,1.65135,1967999999.0
2007-05-25 16:48:00,1.65135,1.6514,1.65125,1.6514,464399997.0
2007-05-25 16:49:00,1.6514,1.6515,1.65125,1.6514,527100000.0
2007-05-25 16:50:00,1.65135,1.6515,1.6513,1.65145,1266699969.0
2007-05-25 16:51:00,1.6514,1.6514,1.6513,1.6514,1026700000.0
2007-05-25 16:52:00,1.65145,1.6515,1.65125,1.6513,1338300007.0
2007-05-25 16:53:00,1.65135,1.6514,1.6513,1.6514,905499989.0
2007-05-25 16:54:00,1.6514,1.65145,1.65125,1.6514,688999989.0
2007-05-25 16:55:00,1.6514,1.6515,1.6513,1.6514,782200007.0
2007-05-25 16:56:00,1.6514,1.6514,1.6513,1.6514,68399998.0
2007-05-25 16:57:00,1.6514,1.6514,1.6513,1.65135,238200002.0
2007-05-25 16:58:00,1.65135,1.6515,1.65135,1.6515,1980999987.0
2007-05-25 16:59:00,1.6514,1.6515,1.6507,1.6512,1972299999.0
2007-05-25 17:00:00,1.6512,1.6513,1.6511,1.6512,1972299999.0
2007-05-25 17:01:00,1.6512,1.6512,1.65105,1.6511,461500003.0
2007-05-25 17:02:00,1.6511,1.6511,1.65095,1.65105,433800001.0
2007-05-25 17:03:00,1.65105,1.6512,1.65105,1.6511,830800002.0
2007-05-25 17:04:00,1.6511,1.6512,1.65105,1.6511,1104600011.0
2007-05-25 17:05:00,1.65105,1.6511,1.651,1.6511,756699999.0
2007-05-25 17:06:00,1.6511,1.6512,1.651,1.6512,828099997.0
2007-05-25 17:07:00,1.6512,1.6512,1.65105,1.6511,1095900013.0
2007-05-25 17:08:00,1.6511,1.6512,1.651,1.65105,951000005.0
2007-05-25 17:09:00,1.6511,1.6511,1.6511,1.6511,7200000.0
2007-05-25 17:10:00,1.6511,1.6511,1.65095,1.65095,228700003.0
2007-05-25 17:11:00,1.651,1.651,1.6509,1.651,355999996.0
2007-05-25 17:12:00,1.651,1.651,1.651,1.651,56000000.0
2007-05-25 17:13:00,1.651,1.6511,1.651,1.6511,183399999.0
2007-05-25 17:14:00,1.6511,1.6512,1.65105,1.6512,796000002.0
2007-05-25 17:15:00,1.6512,1.6513,1.6512,1.65125,151299999.0
2007-05-25 17:16:00,1.6512,1.6515,1.65115,1.65135,623600002.0
2007-05-25 17:17:00,1.65135,1.6514,1.6513,1.6514,1878999981.0
2007-05-25 17:18:00,1.6514,1.6515,1.65135,1.6514,1732899998.0
2007-05-25 17:19:00,1.6514,1.6516,1.65135,1.6515,2046699997.0
2007-05-25 17:21:00,1.6515,1.6515,1.6515,1.6515,1124799991.0
2007-05-25 17:22:00,1.6515,1.6515,1.65115,1.6513,1660699999.0
2007-05-25 17:23:00,1.6513,1.6513,1.6513,1.6513,532000011.0
2007-05-25 17:24:00,1.6514,1.6514,1.6513,1.6513,555099995.0
2007-05-25 17:25:00,1.6513,1.6513,1.65115,1.6512,1516500002.0
2007-05-25 17:26:00,1.6512,1.6514,1.6512,1.6514,1095299998.0
2007-05-25 17:27:00,1.6514,1.6514,1.6513,1.6513,70400001.0
2007-05-25 17:28:00,1.6513,1.6513,1.6513,1.6513,260400004.0
2007-05-25 17:29:00,1.6513,1.6514,1.6513,1.6514,562400004.0
2007-05-25 17:30:00,1.65135,1.6515,1.65135,1.6514,861199991.0
2007-05-25 17:31:00,1.6514,1.6514,1.6513,1.6514,720800003.0
2007-05-25 17:32:00,1.6514,1.6514,1.65125,1.6513,1446000002.0
2007-05-25 17:33:00,1.6513,1.6515,1.6513,1.65145,362500001.0
2007-05-25 17:34:00,1.65145,1.6516,1.65135,1.6515,1643400016.0
2007-05-25 17:35:00,1.6515,1.6516,1.65135,1.6516,1618700003.0
2007-05-25 17:36:00,1.6516,1.6516,1.65145,1.6516,1438799995.0
2007-05-25 17:37:00,1.6516,1.6516,1.65145,1.6516,850199998.0
2007-05-25 17:38:00,1.6517,1.652,1.65155,1.6518,1428999996.0
2007-05-25 17:39:00,1.6519,1.6519,1.6516,1.6518,1829100007.0
2007-05-25 17:40:00,1.6518,1.6518,1.65165,1.65165,1829100007.0
2007-05-25 17:41:00,1.65165,1.6518,1.65165,1.6518,461100003.0
2007-05-25 17:42:00,1.65175,1.6518,1.65165,1.65175,647500007.0
2007-05-25 17:43:00,1.6517,1.6518,1.6517,1.6517,1551799977.0
2007-05-25 17:44:00,1.6517,1.6517,1.6516,1.6517,1551799977.0
2007-05-25 17:45:00,1.6517,1.6518,1.65165,1.6518,831699991.0
2007-05-25 17:46:00,1.6518,1.6518,1.6517,1.6518,366999996.0
2007-05-25 17:47:00,1.6518,1.6518,1.65175,1.6518,40800000.0
2007-05-25 17:48:00,1.6518,1.6518,1.6518,1.6518,1834999994.0
2007-05-25 17:49:00,1.6518,1.6518,1.65175,1.6518,1449499981.0
2007-05-25 17:50:00,1.6518,1.6519,1.65175,1.65185,1463599997.0
2007-05-25 17:51:00,1.6519,1.652,1.65185,1.652,1751200005.0
2007-05-25 17:52:00,1.652,1.652,1.65185,1.6519,986200000.0
2007-05-25 17:53:00,1.652,1.652,1.6518,1.6518,1338599996.0
2007-05-25 17:54:00,1.6518,1.6518,1.65175,1.65175,445199992.0
2007-05-25 17:55:00,1.6518,1.6519,1.65175,1.6519,733899997.0
2007-05-25 17:56:00,1.6519,1.6519,1.65185,1.6519,91000000.0
2007-05-25 17:57:00,1.6519,1.6519,1.6518,1.6519,1002100007.0
2007-05-25 17:58:00,1.652,1.652,1.652,1.652,92100000.0
2007-05-25 17:59:00,1.652,1.6521,1.652,1.6521,1310500001.0
2007-05-25 18:00:00,1.6521,1.6522,1.652,1.6522,1120399994.0
2007-05-25 18:01:00,1.6522,1.6522,1.6521,1.6521,229600000.0
2007-05-25 18:02:00,1.6521,1.6522,1.6521,1.6522,963799980.0
2007-05-25 18:03:00,1.6522,1.6522,1.65195,1.65195,1243400005.0
2007-05-25 18:04:00,1.65195,1.6522,1.65195,1.652,2087400007.0
2007-05-25 18:05:00,1.652,1.652,1.65195,1.65195,174700003.0
2007-05-25 18:06:00,1.652,1.6523,1.652,1.6523,295900000.0
2007-05-25 18:07:00,1.6523,1.6523,1.6522,1.6522,226000000.0
2007-05-25 18:08:00,1.65215,1.6523,1.65215,1.65225,261799997.0
2007-05-25 18:09:00,1.6523,1.6523,1.65205,1.65205,522099996.0
2007-05-25 18:10:00,1.65205,1.6522,1.65205,1.6521,779700004.0
2007-05-25 18:11:00,1.6521,1.6521,1.65195,1.652,926400010.0
2007-05-25 18:12:00,1.652,1.652,1.6518,1.6519,874700001.0
2007-05-25 18:13:00,1.652,1.6521,1.65195,1.65195,874700001.0
2007-05-25 18:14:00,1.65195,1.652,1.6519,1.652,966400017.0
2007-05-25 18:15:00,1.652,1.652,1.6519,1.6519,513999997.0
2007-05-25 18:16:00,1.6519,1.652,1.6517,1.6517,1296400003.0
2007-05-25 18:17:00,1.6517,1.6518,1.65165,1.65175,512599999.0
2007-05-25 18:18:00,1.65175,1.6518,1.6516,1.6517,526399994.0
2007-05-25 18:19:00,1.6517,1.6517,1.6516,1.6516,263100003.0
2007-05-25 18:20:00,1.6516,1.6517,1.6516,1.6516,545000004.0
2007-05-25 18:21:00,1.6516,1.6517,1.6514,1.6514,965500003.0
2007-05-25 18:22:00,1.6515,1.6516,1.6514,1.65155,965500003.0
2007-05-25 18:23:00,1.6516,1.6518,1.65145,1.6518,694299991.0
2007-05-25 18:24:00,1.6517,1.6517,1.65165,1.6517,520899999.0
2007-05-25 18:25:00,1.6517,1.6517,1.6516,1.6516,1167299983.0
2007-05-25 18:26:00,1.6516,1.6516,1.6516,1.6516,737499988.0
2007-05-25 18:27:00,1.6516,1.6516,1.65135,1.65135,1151800010.0
2007-05-25 18:28:00,1.6514,1.6514,1.65125,1.6514,214700000.0
2007-05-25 18:29:00,1.6514,1.65145,1.65125,1.65145,1097699996.0
2007-05-25 18:30:00,1.65145,1.6515,1.6512,1.6514,1668900004.0
2007-05-25 18:31:00,1.6514,1.6514,1.65125,1.65125,726100015.0
2007-05-25 18:32:00,1.6513,1.6514,1.6513,1.65135,44200000.0
2007-05-25 18:33:00,1.6514,1.6514,1.6514,1.6514,5600000.0
2007-05-25 18:34:00,1.6514,1.6514,1.6513,1.6514,263799998.0
2007-05-25 18:35:00,1.6514,1.6514,1.6514,1.6514,19200000.0
2007-05-25 18:36:00,1.6515,1.6515,1.6515,1.6515,43200000.0
2007-05-25 18:37:00,1.6515,1.6515,1.6515,1.6515,24000000.0
2007-05-25 18:38:00,1.6515,1.6515,1.65145,1.65145,40000000.0
2007-05-25 18:39:00,1.6515,1.65155,1.65135,1.6515,402899997.0
2007-05-25 18:40:00,1.6515,1.6515,1.6513,1.6513,1118900004.0
2007-05-25 18:41:00,1.6514,1.6516,1.6513,1.6515,190600003.0
2007-05-25 18:42:00,1.65145,1.6515,1.65145,1.6515,190600003.0
2007-05-25 18:43:00,1.6515,1.6515,1.6515,1.6515,335200008.0
2007-05-25 18:44:00,1.6515,1.6515,1.6515,1.6515,359700011.0
2007-05-25 18:45:00,1.6515,1.6515,1.65145,1.6515,280700006.0
2007-05-25 18:46:00,1.6515,1.6515,1.6515,1.6515,640100023.0
2007-05-25 18:47:00,1.6515,1.6515,1.65145,1.6515,538499999.0
2007-05-25 18:48:00,1.6515,1.6515,1.65145,1.6515,102100002.0
2007-05-25 18:49:00,1.6515,1.6515,1.6513,1.6514,418999992.0
2007-05-25 18:50:00,1.6513,1.6513,1.65086,1.65107,1658400023.0
2007-05-25 18:51:00,1.6514,1.6514,1.65135,1.65135,128499996.0
2007-05-25 18:52:00,1.6514,1.6514,1.6514,1.6514,712200009.0
2007-05-25 18:53:00,1.6514,1.6514,1.6514,1.6514,324000005.0
2007-05-25 18:54:00,1.6514,1.6514,1.6513,1.6513,1362499950.0
2007-05-25 18:55:00,1.6513,1.6513,1.6513,1.6513,1960799955.0
2007-05-25 18:56:00,1.6513,1.6513,1.6513,1.6513,524699985.0
2007-05-25 18:57:00,1.6513,1.6513,1.6513,1.6513,719899992.0
2007-05-25 18:58:00,1.6513,1.6513,1.6512,1.6512,1773199996.0
2007-05-25 18:59:00,1.65115,1.6513,1.65115,1.6512,1791999993.0
2007-05-25 19:00:00,1.6512,1.6512,1.6508,1.651,1513300002.0
2007-05-25 19:01:00,1.651,1.651,1.6509,1.6509,1727900002.0
2007-05-25 19:02:00,1.6509,1.651,1.6509,1.651,1797500006.0
2007-05-25 19:03:00,1.651,1.651,1.65095,1.65095,1788099961.0
2007-05-25 19:04:00,1.6511,1.6511,1.651,1.6511,1852999991.0
2007-05-25 19:05:00,1.651,1.651,1.651,1.651,1852999991.0
2007-05-25 19:06:00,1.651,1.6511,1.65095,1.65105,1852999991.0
2007-05-25 19:07:00,1.6511,1.6511,1.651,1.651,1989899977.0
2007-05-25 19:08:00,1.6511,1.6511,1.6511,1.6511,754099991.0
2007-05-25 19:09:00,1.651,1.6511,1.651,1.6511,754099991.0
2007-05-25 19:10:00,1.65105,1.6513,1.65105,1.6513,112800000.0
2007-05-25 19:11:00,1.6513,1.6513,1.651,1.6512,306899999.0
2007-05-25 19:12:00,1.6512,1.6512,1.6511,1.6511,5600000.0
2007-05-25 19:13:00,1.6511,1.6512,1.6511,1.6512,16000000.0
2007-05-25 19:14:00,1.6512,1.6512,1.6511,1.6512,90800000.0
2007-05-25 19:15:00,1.6512,1.6512,1.6512,1.6512,421600005.0
2007-05-25 19:16:00,1.6512,1.6512,1.651,1.6511,84800000.0
2007-05-25 19:17:00,1.6511,1.6511,1.65095,1.65105,628499999.0
2007-05-25 19:18:00,1.6511,1.6511,1.651,1.6511,732099995.0
2007-05-25 19:19:00,1.6511,1.6511,1.6511,1.6511,84600002.0
2007-05-25 19:20:00,1.6511,1.6511,1.65095,1.6511,1667700008.0
2007-05-25 19:21:00,1.6512,1.6514,1.6512,1.65125,1744800017.0
2007-05-25 19:22:00,1.65125,1.6513,1.65125,1.6513,1035199999.0
2007-05-25 19:23:00,1.6514,1.6514,1.6513,1.6514,491100007.0
2007-05-25 19:24:00,1.6514,1.6515,1.6514,1.6514,491100007.0
2007-05-25 19:25:00,1.6514,1.6515,1.65135,1.6514,645500005.0
2007-05-25 19:26:00,1.6514,1.6515,1.6514,1.6515,20300001.0
2007-05-25 19:27:00,1.6515,1.6515,1.65135,1.6515,216500005.0
2007-05-25 19:28:00,1.6515,1.6515,1.65135,1.6514,252200004.0
2007-05-25 19:29:00,1.6514,1.6517,1.6514,1.6517,810399999.0
2007-05-25 19:30:00,1.6516,1.6516,1.6515,1.6515,1206699989.0
2007-05-25 19:31:00,1.65145,1.6517,1.65145,1.6516,1206699989.0
2007-05-25 19:32:00,1.6516,1.6516,1.6515,1.6515,340700001.0
2007-05-25 19:33:00,1.6515,1.6515,1.6515,1.6515,527600016.0
2007-05-25 19:34:00,1.6515,1.6515,1.6513,1.6513,1969900002.0
2007-05-25 19:35:00,1.6513,1.6514,1.6512,1.6514,719100001.0
2007-05-25 19:36:00,1.6514,1.6514,1.6512,1.6512,526300003.0
2007-05-25 19:37:00,1.65115,1.6514,1.65115,1.6513,1083399988.0
2007-05-25 19:38:00,1.6514,1.6515,1.6513,1.6515,716300001.0
2007-05-25 19:39:00,1.6515,1.6516,1.6514,1.6516,821299993.0
2007-05-25 19:40:00,1.6517,1.6519,1.6517,1.6519,1298800016.0
2007-05-25 19:41:00,1.6519,1.6519,1.6515,1.65155,708500000.0
2007-05-25 19:42:00,1.6516,1.6516,1.6516,1.6516,131700006.0
2007-05-25 19:43:00,1.6516,1.6516,1.6516,1.6516,331300014.0
2007-05-25 19:44:00,1.6516,1.6516,1.6516,1.6516,556899992.0
2007-05-25 19:45:00,1.6516,1.6516,1.6516,1.6516,358099988.0
2007-05-25 19:46:00,1.6516,1.6517,1.65155,1.6516,1130599980.0
2007-05-25 19:47:00,1.6517,1.6517,1.6517,1.6517,108000000.0
2007-05-25 19:48:00,1.65144,1.65153,1.65117,1.65153,271299993.0
2007-05-25 19:49:00,1.6517,1.6517,1.6517,1.6517,4000000.0
2007-05-25 19:50:00,1.6517,1.6517,1.6517,1.6517,4000000.0
2007-05-25 19:51:00,1.65175,1.6518,1.6517,1.6517,23200000.0
2007-05-25 19:52:00,1.6516,1.6516,1.6516,1.6516,164499995.0
2007-05-25 19:53:00,1.6516,1.6516,1.65155,1.6516,246799999.0
2007-05-25 19:54:00,1.65155,1.6517,1.65155,1.6516,586200007.0
2007-05-25 19:55:00,1.6516,1.6518,1.6516,1.6517,1207700009.0
2007-05-25 19:56:00,1.6517,1.6517,1.6516,1.6517,459200000.0
2007-05-25 19:57:00,1.6517,1.6518,1.6517,1.6518,365000005.0
2007-05-25 19:58:00,1.6517,1.6517,1.6516,1.6516,138200000.0
2007-05-25 19:59:00,1.6516,1.6517,1.6516,1.6517,217199996.0
2007-05-25 20:00:00,1.65155,1.65155,1.65118,1.65153,155200000.0
2007-05-25 20:01:00,1.6515,1.65158,1.6514,1.65155,865900001.0
2007-05-25 20:02:00,1.65125,1.65128,1.65117,1.6512,375800000.0
2007-05-25 20:03:00,1.6516,1.6516,1.6516,1.6516,302000009.0
2007-05-25 20:04:00,1.6516,1.6516,1.65155,1.6516,443300011.0
2007-05-25 20:05:00,1.6516,1.6517,1.6516,1.6517,279700003.0
2007-05-25 20:06:00,1.6517,1.6518,1.6516,1.6517,194800002.0
2007-05-25 20:07:00,1.6517,1.6517,1.65155,1.6516,52699999.0
2007-05-25 20:08:00,1.6516,1.6516,1.6514,1.6514,543599997.0
2007-05-25 20:09:00,1.6514,1.6514,1.6513,1.6513,446000004.0
2007-05-25 20:10:00,1.6514,1.6515,1.6514,1.6515,70399999.0
2007-05-25 20:11:00,1.6515,1.6515,1.6515,1.6515,109500001.0
2007-05-25 20:12:00,1.6515,1.6515,1.6515,1.6515,32700001.0
2007-05-25 20:13:00,1.65122,1.6514,1.65122,1.6513,791100000.0
2007-05-25 20:14:00,1.65135,1.65135,1.65099,1.6512,287499995.0
2007-05-25 20:15:00,1.65101,1.65134,1.65101,1.65125,875299995.0
2007-05-25 20:16:00,1.6515,1.6515,1.6515,1.6515,88699999.0
2007-05-25 20:17:00,1.65108,1.65129,1.6507,1.65129,1244900007.0
2007-05-25 20:18:00,1.6515,1.6515,1.65145,1.65145,55999999.0
2007-05-25 20:19:00,1.65116,1.65139,1.65114,1.65123,1047199995.0
2007-05-25 20:20:00,1.6515,1.6515,1.6515,1.6515,22400000.0
2007-05-25 20:21:00,1.65155,1.6516,1.65155,1.6516,4800000.0
2007-05-25 20:22:00,1.6515,1.6515,1.6515,1.6515,31200000.0
2007-05-25 20:23:00,1.65145,1.6517,1.65145,1.6516,157799998.0
2007-05-25 20:24:00,1.6517,1.6517,1.65145,1.6515,1189000008.0
2007-05-25 20:25:00,1.6515,1.6515,1.65145,1.65145,509700012.0
2007-05-25 20:26:00,1.65145,1.6515,1.65145,1.6515,358800009.0
2007-05-25 20:27:00,1.6515,1.6516,1.6515,1.6516,437300013.0
2007-05-25 20:28:00,1.6516,1.6518,1.6516,1.6517,932000009.0
2007-05-25 20:29:00,1.6517,1.6518,1.6517,1.6517,1930200006.0
2007-05-25 20:30:00,1.6517,1.6517,1.6516,1.6516,403599996.0
2007-05-25 20:31:00,1.6516,1.6516,1.6516,1.6516,138299999.0
2007-05-25 20:32:00,1.6513,1.65147,1.65112,1.65147,116599998.0
2007-05-25 20:33:00,1.65165,1.6517,1.6516,1.6516,24800001.0
2007-05-25 20:34:00,1.6516,1.6516,1.6516,1.6516,291200006.0
2007-05-25 20:35:00,1.65137,1.65137,1.65124,1.65136,199000000.0
2007-05-25 20:36:00,1.6516,1.6516,1.6516,1.6516,503199996.0
2007-05-25 20:37:00,1.6516,1.6518,1.6515,1.6515,852999996.0
2007-05-25 20:38:00,1.6515,1.6515,1.6515,1.6515,1027300009.0
2007-05-25 20:39:00,1.6515,1.6515,1.65145,1.65145,185599996.0
2007-05-25 20:40:00,1.6515,1.6515,1.6515,1.6515,138400000.0
2007-05-25 20:41:00,1.6515,1.6515,1.6515,1.6515,79399999.0
2007-05-25 20:42:00,1.6515,1.6517,1.6515,1.6517,411699989.0
2007-05-25 20:43:00,1.6516,1.6518,1.65145,1.6515,846199994.0
2007-05-25 20:44:00,1.6515,1.6517,1.6515,1.6517,482400006.0
2007-05-25 20:45:00,1.6517,1.6517,1.65165,1.65165,40600000.0
2007-05-25 20:46:00,1.65147,1.65154,1.65129,1.65129,193600003.0
2007-05-25 20:47:00,1.65145,1.65145,1.65135,1.6514,219200002.0
2007-05-25 20:48:00,1.6517,1.6517,1.6517,1.6517,11200000.0
2007-05-25 20:49:00,1.6517,1.6517,1.65165,1.6517,133900000.0
2007-05-25 20:50:00,1.65165,1.6517,1.65165,1.6517,301400000.0
2007-05-25 20:51:00,1.6517,1.6517,1.6517,1.6517,116800000.0
2007-05-25 20:52:00,1.6517,1.6517,1.6515,1.6515,195999999.0
2007-05-25 20:53:00,1.65116,1.65122,1.65109,1.65122,83900002.0
2007-05-25 20:54:00,1.65115,1.65126,1.65107,1.65126,241300001.0
2007-05-25 20:55:00,1.65155,1.6516,1.65155,1.6516,127999999.0
2007-05-25 20:56:00,1.6516,1.6516,1.6516,1.6516,162399995.0
2007-05-25 20:57:00,1.6516,1.6516,1.6515,1.6515,92800000.0
2007-05-25 20:58:00,1.6515,1.6515,1.6515,1.6515,151100000.0
2007-05-25 20:59:00,1.6515,1.6515,1.65115,1.6515,1011399996.0
2007-05-25 21:00:00,1.6515,1.6515,1.65135,1.6515,1006000003.0
2007-05-25 21:01:00,1.6515,1.6515,1.65135,1.65135,1491599985.0
2007-05-25 21:02:00,1.65135,1.6514,1.6511,1.6511,824499993.0
2007-05-25 21:03:00,1.6512,1.6514,1.6511,1.6513,1329099989.0
2007-05-25 21:04:00,1.6513,1.6514,1.6513,1.6513,1472199983.0
2007-05-25 21:05:00,1.6513,1.6513,1.6513,1.6513,12800000.0
2007-05-25 21:06:00,1.6513,1.6513,1.65125,1.65125,79700000.0
2007-05-25 21:07:00,1.65125,1.6514,1.6512,1.65125,267400001.0
2007-05-25 21:08:00,1.6512,1.6512,1.6509,1.6509,830400005.0
2007-05-25 21:09:00,1.6509,1.6509,1.65055,1.6508,352800002.0
2007-05-25 21:10:00,1.6508,1.6508,1.6506,1.6507,705600010.0
2007-05-25 21:11:00,1.6507,1.6508,1.6507,1.6508,74700000.0
2007-05-25 21:12:00,1.6508,1.6508,1.65065,1.65065,304700000.0
2007-05-25 21:13:00,1.65065,1.6507,1.6506,1.6506,268699998.0
2007-05-25 21:14:00,1.65053,1.65053,1.64989,1.64989,939200002.0
2007-05-25 21:15:00,1.65065,1.6507,1.65065,1.6507,8100000.0
2007-05-25 21:16:00,1.65019,1.65053,1.65015,1.65015,103600000.0
2007-05-25 21:17:00,1.6507,1.6507,1.6506,1.6506,573100003.0
2007-05-25 21:18:00,1.6506,1.6508,1.6506,1.65065,526700004.0
2007-05-25 21:19:00,1.6507,1.6507,1.6507,1.6507,108000000.0
2007-05-25 21:20:00,1.6507,1.6507,1.6507,1.6507,44500000.0
2007-05-25 21:21:00,1.65041,1.65055,1.65035,1.65052,99899999.0
2007-05-25 21:22:00,1.6507,1.6507,1.6507,1.6507,28800000.0
2007-05-25 21:23:00,1.6507,1.6507,1.6507,1.6507,21600000.0
2007-05-25 21:24:00,1.6507,1.6507,1.65065,1.6507,480899988.0
2007-05-25 21:25:00,1.6507,1.6507,1.65065,1.6507,219400000.0
2007-05-25 21:26:00,1.65065,1.6507,1.65065,1.6507,314000001.0
2007-05-25 21:27:00,1.6507,1.6509,1.65065,1.65075,472099994.0
2007-05-25 21:28:00,1.65085,1.6509,1.65065,1.6507,298000004.0
2007-05-25 21:29:00,1.65065,1.6507,1.65065,1.6507,236500000.0
2007-05-25 21:30:00,1.6507,1.6508,1.6507,1.6508,17600000.0
2007-05-25 21:31:00,1.6508,1.6508,1.6508,1.6508,4200000.0
2007-05-25 21:32:00,1.6508,1.6508,1.65065,1.6507,589200004.0
2007-05-25 21:33:00,1.6508,1.6508,1.6507,1.6507,617800011.0
2007-05-25 21:34:00,1.651,1.651,1.6507,1.6507,1109200009.0
2007-05-25 21:35:00,1.6507,1.6508,1.6507,1.65075,215100002.0
2007-05-25 21:36:00,1.65051,1.65073,1.65039,1.65065,138099999.0
2007-05-25 21:37:00,1.6508,1.6508,1.6508,1.6508,28800000.0
2007-05-25 21:38:00,1.6508,1.6508,1.6508,1.6508,41600000.0
2007-05-25 21:39:00,1.6508,1.6508,1.6508,1.6508,3200000.0
2007-05-25 21:40:00,1.6508,1.6508,1.6508,1.6508,3200000.0
2007-05-25 21:41:00,1.6508,1.6508,1.65075,1.6508,78700000.0
2007-05-25 21:42:00,1.6508,1.6508,1.6508,1.6508,100800000.0
2007-05-25 21:43:00,1.6508,1.651,1.6508,1.651,795800000.0
2007-05-25 21:44:00,1.651,1.6511,1.65085,1.65085,374300000.0
2007-05-25 21:45:00,1.6509,1.6509,1.6507,1.6508,958799991.0
2007-05-25 21:46:00,1.6508,1.6511,1.6508,1.6508,484100000.0
2007-05-25 21:47:00,1.6508,1.6508,1.65075,1.6508,931999998.0
2007-05-25 21:48:00,1.6508,1.6509,1.65075,1.6509,1417300004.0
2007-05-25 21:49:00,1.6508,1.651,1.6508,1.651,671699991.0
2007-05-25 21:50:00,1.651,1.6511,1.651,1.651,33600000.0
2007-05-25 21:51:00,1.65095,1.651,1.65095,1.651,28000000.0
2007-05-25 21:52:00,1.651,1.651,1.651,1.651,30400000.0
2007-05-25 21:53:00,1.651,1.651,1.65085,1.6509,8800000.0
2007-05-25 21:54:00,1.6508,1.6508,1.65075,1.6508,224799998.0
2007-05-25 21:55:00,1.6508,1.6509,1.6508,1.6508,299599998.0
2007-05-25 21:56:00,1.6508,1.6508,1.6508,1.6508,27200000.0
2007-05-25 21:57:00,1.6508,1.6508,1.6508,1.6508,38400000.0
2007-05-25 21:58:00,1.6508,1.6508,1.6508,1.6508,13600000.0
2007-05-25 21:59:00,1.6508,1.6508,1.6508,1.6508,12800000.0
2007-05-25 22:00:00,1.65051,1.65055,1.65024,1.6505,99200000.0
2007-05-25 22:01:00,1.6508,1.6508,1.6508,1.6508,5600000.0
2007-05-25 22:02:00,1.6507,1.6509,1.6507,1.6507,152500002.0
2007-05-25 22:03:00,1.6508,1.6508,1.6508,1.6508,14500000.0
2007-05-25 22:04:00,1.6508,1.6508,1.6507,1.6507,32000000.0
2007-05-25 22:05:00,1.6507,1.6507,1.6507,1.6507,26400000.0
2007-05-25 22:06:00,1.6507,1.6508,1.6506,1.6508,215399999.0
2007-05-25 22:07:00,1.6507,1.6508,1.6507,1.6508,23200000.0
2007-05-25 22:08:00,1.6507,1.6508,1.6506,1.6508,106399998.0
2007-05-25 22:09:00,1.6507,1.6509,1.6507,1.6509,148800001.0
2007-05-25 22:10:00,1.6507,1.6508,1.6507,1.65075,349499999.0
2007-05-25 22:11:00,1.6508,1.6508,1.6507,1.6507,115199998.0
2007-05-25 22:12:00,1.65059,1.65059,1.64995,1.65047,341799995.0
2007-05-25 22:13:00,1.6507,1.6507,1.6507,1.6507,30400000.0
2007-05-25 22:14:00,1.6507,1.6507,1.6507,1.6507,35200000.0
2007-05-25 22:15:00,1.6507,1.6507,1.6507,1.6507,7200000.0
2007-05-25 22:16:00,1.6507,1.6508,1.6506,1.6507,458799996.0
2007-05-25 22:17:00,1.6507,1.6509,1.65065,1.65065,1083700003.0
2007-05-25 22:18:00,1.6508,1.6508,1.6507,1.6508,201400004.0
2007-05-25 22:19:00,1.6508,1.6508,1.6508,1.6508,21600000.0
2007-05-25 22:20:00,1.6509,1.6509,1.65085,1.6509,102500002.0
2007-05-25 22:21:00,1.6509,1.651,1.6508,1.651,197800001.0
2007-05-25 22:22:00,1.651,1.651,1.651,1.651,1600000.0
2007-05-25 22:23:00,1.651,1.651,1.6509,1.6509,11200000.0
2007-05-25 22:24:00,1.6509,1.6509,1.6508,1.6508,100800000.0
2007-05-25 22:25:00,1.6508,1.651,1.6507,1.6509,260400002.0
2007-05-25 22:26:00,1.65095,1.651,1.6509,1.6509,34400000.0
2007-05-25 22:27:00,1.65085,1.651,1.65085,1.6509,107999999.0
2007-05-25 22:28:00,1.6509,1.651,1.65065,1.65065,228300004.0
2007-05-25 22:29:00,1.6507,1.6507,1.6507,1.6507,159600000.0
2007-05-25 22:30:00,1.6507,1.6507,1.6506,1.6507,93200000.0
2007-05-25 22:31:00,1.6507,1.6507,1.6507,1.6507,102700000.0
2007-05-25 22:32:00,1.6507,1.6508,1.6507,1.6508,94200000.0
2007-05-25 22:33:00,1.6508,1.651,1.6508,1.6508,116400000.0
2007-05-25 22:34:00,1.6509,1.6509,1.6507,1.6507,16400000.0
2007-05-25 22:35:00,1.6507,1.6507,1.6506,1.6506,68000002.0
2007-05-25 22:36:00,1.6506,1.6507,1.6506,1.6507,262899998.0
2007-05-25 22:37:00,1.65032,1.65032,1.65015,1.65021,58400000.0
2007-05-25 22:38:00,1.6507,1.6507,1.6507,1.6507,35200000.0
2007-05-25 22:39:00,1.6507,1.6507,1.65065,1.6507,120000000.0
2007-05-25 22:40:00,1.6507,1.6507,1.6506,1.6506,78400001.0
2007-05-25 22:41:00,1.6506,1.6507,1.6505,1.6506,400599995.0
2007-05-25 22:42:00,1.6507,1.6507,1.6507,1.6507,65600000.0
2007-05-25 22:43:00,1.6507,1.6507,1.6507,1.6507,19200000.0
2007-05-25 22:44:00,1.6507,1.6508,1.6507,1.6508,28000000.0
2007-05-25 22:45:00,1.6508,1.6508,1.6507,1.6507,15200000.0
2007-05-25 22:46:00,1.6508,1.6508,1.6507,1.6507,19200000.0
2007-05-25 22:47:00,1.6508,1.6508,1.6504,1.6506,636600007.0
2007-05-25 22:48:00,1.6506,1.6506,1.65055,1.65055,85200000.0
2007-05-25 22:49:00,1.6506,1.6506,1.6505,1.6506,145800000.0
2007-05-25 22:50:00,1.6506,1.6506,1.6505,1.6506,103800000.0
2007-05-25 22:51:00,1.6506,1.6507,1.6505,1.6505,146500000.0
2007-05-25 22:52:00,1.6505,1.6505,1.65045,1.6505,159599998.0
2007-05-25 22:53:00,1.6506,1.6506,1.6502,1.6505,158799997.0
2007-05-25 22:54:00,1.6505,1.6505,1.6504,1.6505,486999993.0
2007-05-25 22:55:00,1.6505,1.6505,1.6504,1.6504,212299996.0
2007-05-25 22:56:00,1.6504,1.6505,1.6504,1.6505,181200002.0
2007-05-25 22:57:00,1.6505,1.6507,1.65045,1.6505,271400006.0
2007-05-25 22:58:00,1.6504,1.651,1.6504,1.651,168600004.0
2007-05-25 22:59:00,1.651,1.6511,1.651,1.651,126199998.0
2007-05-27 23:00:00,1.6506,1.6506,1.6506,1.6506,15100000.0
2007-05-27 23:01:00,1.6506,1.65065,1.65057,1.65065,761699997.0
2007-05-27 23:02:00,1.65057,1.65057,1.65043,1.65047,91000000.0
2007-05-27 23:03:00,1.65063,1.65065,1.65057,1.65063,578300009.0
2007-05-27 23:04:00,1.65037,1.65045,1.65035,1.65037,753299994.0
2007-05-27 23:05:00,1.65042,1.65043,1.65035,1.65035,44800000.0
2007-05-27 23:06:00,1.6505,1.6505,1.65035,1.65035,548900002.0
2007-05-27 23:07:00,1.65037,1.65037,1.65023,1.65023,72599998.0
2007-05-27 23:08:00,1.65035,1.6504,1.65035,1.65035,292500001.0
2007-05-27 23:09:00,1.65055,1.6506,1.65055,1.65055,242900002.0
2007-05-27 23:10:00,1.65015,1.6502,1.65013,1.6502,240399994.0
2007-05-27 23:11:00,1.65027,1.65027,1.65017,1.65027,519000001.0
2007-05-27 23:12:00,1.6502,1.6502,1.65015,1.65015,632200010.0
2007-05-27 23:13:00,1.65045,1.65045,1.65043,1.65045,270800003.0
2007-05-27 23:14:00,1.64992,1.65005,1.64992,1.65,697100002.0
2007-05-27 23:15:00,1.65006,1.65006,1.64993,1.65,269700004.0
2007-05-27 23:16:00,1.6506,1.6506,1.6504,1.6504,3600000.0
2007-05-27 23:17:00,1.64987,1.64997,1.64982,1.64997,272799999.0
2007-05-27 23:18:00,1.65012,1.65043,1.65012,1.65043,32800000.0
2007-05-27 23:19:00,1.65051,1.65056,1.65046,1.65056,222300000.0
2007-05-27 23:20:00,1.6507,1.6507,1.6507,1.6507,8000000.0
2007-05-27 23:21:00,1.65052,1.6507,1.65036,1.6507,856899998.0
2007-05-27 23:22:00,1.65025,1.65038,1.65023,1.6503,631000001.0
2007-05-27 23:23:00,1.65028,1.65032,1.65023,1.65032,379400002.0
2007-05-27 23:24:00,1.65035,1.65035,1.65035,1.65035,7200000.0
2007-05-27 23:25:00,1.65037,1.65052,1.65037,1.65045,277900000.0
2007-05-27 23:26:00,1.65038,1.65065,1.65034,1.65065,101499999.0
2007-05-27 23:27:00,1.65028,1.65066,1.65026,1.65066,89400000.0
2007-05-27 23:28:00,1.65025,1.65025,1.65025,1.65025,10400000.0
2007-05-27 23:29:00,1.6507,1.6507,1.6507,1.6507,8000000.0
2007-05-27 23:30:00,1.65037,1.65063,1.65037,1.65051,134400000.0
2007-05-27 23:31:00,1.6503,1.6503,1.6502,1.6502,18000000.0
2007-05-27 23:32:00,1.65075,1.65077,1.65047,1.65047,72000000.0
2007-05-27 23:33:00,1.65057,1.65064,1.65057,1.65064,210400000.0
2007-05-27 23:34:00,1.6507,1.6507,1.6506,1.6506,69399997.0
2007-05-27 23:35:00,1.65065,1.65065,1.6506,1.65063,256399996.0
2007-05-27 23:36:00,1.6508,1.6508,1.6508,1.6508,2400000.0
2007-05-27 23:37:00,1.65078,1.65086,1.65075,1.65085,190799997.0
2007-05-27 23:38:00,1.65069,1.65072,1.65037,1.65037,158999998.0
2007-05-27 23:39:00,1.6508,1.6508,1.6507,1.6507,40700001.0
2007-05-27 23:40:00,1.65058,1.65063,1.65033,1.65063,822699990.0
2007-05-27 23:41:00,1.65065,1.65067,1.65065,1.65067,87000000.0
2007-05-27 23:42:00,1.65069,1.65069,1.65039,1.6506,702799987.0
2007-05-27 23:43:00,1.6505,1.65065,1.6505,1.65061,343199992.0
2007-05-27 23:44:00,1.6508,1.6508,1.6508,1.6508,2400000.0
2007-05-27 23:45:00,1.6508,1.6508,1.6508,1.6508,2400000.0
2007-05-27 23:46:00,1.6508,1.6508,1.65065,1.65065,127000001.0
2007-05-27 23:47:00,1.6507,1.6507,1.6507,1.6507,109299999.0
2007-05-27 23:48:00,1.65058,1.65072,1.6504,1.6504,911999987.0
2007-05-27 23:49:00,1.6505,1.65055,1.65048,1.65055,105499999.0
2007-05-27 23:50:00,1.6507,1.6507,1.6507,1.6507,182800000.0
2007-05-27 23:51:00,1.6507,1.6507,1.6507,1.6507,261600008.0
2007-05-27 23:52:00,1.6505,1.6505,1.6503,1.6503,114899997.0
2007-05-27 23:53:00,1.6507,1.6507,1.6507,1.6507,30299999.0
2007-05-27 23:54:00,1.6507,1.6507,1.6506,1.6507,66200001.0
2007-05-27 23:55:00,1.65057,1.6506,1.65057,1.6506,114899997.0
2007-05-27 23:56:00,1.6506,1.6507,1.6506,1.6507,165899995.0
2007-05-27 23:57:00,1.6507,1.6507,1.6507,1.6507,30299999.0
2007-05-27 23:58:00,1.65037,1.65074,1.65037,1.65074,104899998.0
2007-05-27 23:59:00,1.6507,1.6507,1.6506,1.65065,109299997.0
2007-05-28 00:00:00,1.6507,1.6507,1.65065,1.65065,300700004.0
2007-05-28 00:01:00,1.65065,1.6508,1.6506,1.6507,306300010.0
2007-05-28 00:02:00,1.6506,1.6508,1.6506,1.6507,156400000.0
2007-05-28 00:03:00,1.6507,1.6509,1.6507,1.6507,105300000.0
2007-05-28 00:04:00,1.6508,1.6508,1.6508,1.6508,2400000.0
2007-05-28 00:05:00,1.6508,1.6511,1.6507,1.651,73700000.0
2007-05-28 00:06:00,1.651,1.6514,1.6507,1.6508,240799997.0
2007-05-28 00:07:00,1.6508,1.6508,1.6508,1.6508,2400000.0
2007-05-28 00:08:00,1.6504,1.65045,1.65037,1.6504,411600004.0
2007-05-28 00:09:00,1.65076,1.65076,1.65065,1.65065,51000000.0
2007-05-28 00:10:00,1.6509,1.651,1.6507,1.6508,104500002.0
2007-05-28 00:11:00,1.6508,1.6508,1.6507,1.6507,76600001.0
2007-05-28 00:12:00,1.6507,1.6507,1.6506,1.6506,200399998.0
2007-05-28 00:13:00,1.65037,1.65066,1.65024,1.65024,442900001.0
2007-05-28 00:14:00,1.6507,1.6507,1.6507,1.6507,12000000.0
2007-05-28 00:15:00,1.6507,1.6507,1.6507,1.6507,96800000.0
2007-05-28 00:16:00,1.6507,1.6507,1.6507,1.6507,223100000.0
2007-05-28 00:17:00,1.6507,1.6507,1.6507,1.6507,55800000.0
2007-05-28 00:18:00,1.6504,1.65072,1.65039,1.65039,132799997.0
2007-05-28 00:19:00,1.6508,1.6509,1.6506,1.6507,231399997.0
2007-05-28 00:20:00,1.6508,1.6508,1.6506,1.6507,332299996.0
2007-05-28 00:21:00,1.6507,1.6507,1.6507,1.6507,83700000.0
2007-05-28 00:22:00,1.6508,1.6508,1.6507,1.6508,169300002.0
2007-05-28 00:23:00,1.6508,1.6508,1.6507,1.6507,185100002.0
2007-05-28 00:24:00,1.6507,1.6507,1.6507,1.6507,55800000.0
2007-05-28 00:25:00,1.6507,1.6507,1.6507,1.6507,27900000.0
2007-05-28 00:26:00,1.65026,1.6507,1.65026,1.6507,646200009.0
2007-05-28 00:27:00,1.6507,1.6508,1.6507,1.6508,63800001.0
2007-05-28 00:28:00,1.6508,1.651,1.6506,1.65095,907500023.0
2007-05-28 00:29:00,1.651,1.6513,1.6509,1.6511,1154600011.0
2007-05-28 00:30:00,1.6511,1.6512,1.6509,1.6509,152500000.0
2007-05-28 00:31:00,1.6512,1.6512,1.6509,1.6509,331300007.0
2007-05-28 00:32:00,1.6509,1.6509,1.6509,1.6509,513000009.0
2007-05-28 00:33:00,1.6509,1.6509,1.6508,1.6508,486100015.0
2007-05-28 00:34:00,1.6509,1.6509,1.6508,1.6509,69100000.0
2007-05-28 00:35:00,1.6509,1.6509,1.6508,1.6508,127700006.0
2007-05-28 00:36:00,1.6508,1.6511,1.6508,1.6508,369599996.0
2007-05-28 00:37:00,1.6509,1.6509,1.6508,1.6508,42300002.0
2007-05-28 00:38:00,1.6508,1.6508,1.6508,1.6508,467700009.0
2007-05-28 00:39:00,1.6509,1.651,1.6508,1.6509,67800000.0
2007-05-28 00:40:00,1.6509,1.6509,1.6508,1.6508,377899999.0
2007-05-28 00:41:00,1.6508,1.6508,1.6508,1.6508,104599998.0
2007-05-28 00:42:00,1.6508,1.6508,1.6508,1.6508,52800000.0
2007-05-28 00:43:00,1.6508,1.6509,1.6507,1.6507,331300000.0
2007-05-28 00:44:00,1.6508,1.6509,1.6507,1.6507,206000000.0
2007-05-28 00:45:00,1.65062,1.65081,1.65061,1.65081,556200000.0
2007-05-28 00:46:00,1.65071,1.65071,1.65036,1.65036,561299998.0
2007-05-28 00:47:00,1.65059,1.65077,1.65059,1.6507,1408399998.0
2007-05-28 00:48:00,1.6508,1.6508,1.6507,1.6507,200599999.0
2007-05-28 00:49:00,1.6508,1.6508,1.65,1.6503,1191899997.0
2007-05-28 00:50:00,1.6503,1.6505,1.6502,1.6502,1158700006.0
2007-05-28 00:51:00,1.6502,1.6503,1.6501,1.6503,831499996.0
2007-05-28 00:52:00,1.6503,1.6504,1.6503,1.6503,64000000.0
2007-05-28 00:53:00,1.6503,1.6504,1.6502,1.6503,219700004.0
2007-05-28 00:54:00,1.6503,1.6503,1.6503,1.6503,16000000.0
2007-05-28 00:55:00,1.6503,1.6503,1.6502,1.6502,202700001.0
2007-05-28 00:56:00,1.6502,1.6503,1.6501,1.6503,319000004.0
2007-05-28 00:57:00,1.6503,1.6503,1.6501,1.6502,480000002.0
2007-05-28 00:58:00,1.6503,1.6503,1.65,1.6501,637500001.0
2007-05-28 00:59:00,1.6501,1.6502,1.65,1.6501,170800000.0
2007-05-28 01:00:00,1.6501,1.6502,1.6501,1.6502,271500000.0
2007-05-28 01:01:00,1.6502,1.6502,1.6501,1.6502,130799999.0
2007-05-28 01:02:00,1.6502,1.6503,1.6502,1.6502,151800003.0
2007-05-28 01:03:00,1.6503,1.6503,1.6503,1.6503,17500000.0
2007-05-28 01:04:00,1.6503,1.6503,1.6503,1.6503,159199999.0
2007-05-28 01:05:00,1.6503,1.6503,1.6503,1.6503,89600000.0
2007-05-28 01:06:00,1.6503,1.6503,1.6503,1.6503,67200000.0
2007-05-28 01:07:00,1.6503,1.6503,1.6503,1.6503,56800000.0
2007-05-28 01:08:00,1.6503,1.6503,1.6502,1.6503,164500002.0
2007-05-28 01:09:00,1.6503,1.6505,1.6503,1.6504,300800000.0
2007-05-28 01:10:00,1.6504,1.6504,1.6504,1.6504,28800000.0
2007-05-28 01:11:00,1.6505,1.6505,1.6502,1.6503,58400000.0
2007-05-28 01:12:00,1.6503,1.6504,1.65005,1.6503,281400000.0
2007-05-28 01:13:00,1.6503,1.6504,1.6502,1.6503,96600000.0
2007-05-28 01:14:00,1.6504,1.6506,1.6502,1.6505,292900000.0
2007-05-28 01:15:00,1.6504,1.6505,1.6502,1.6504,237100001.0
2007-05-28 01:16:00,1.6504,1.6505,1.6504,1.6505,32799999.0
2007-05-28 01:17:00,1.6504,1.6504,1.6501,1.6502,378899999.0
2007-05-28 01:18:00,1.6502,1.6503,1.6502,1.6502,96299999.0
2007-05-28 01:19:00,1.64946,1.65019,1.64946,1.6501,138699998.0
2007-05-28 01:20:00,1.65004,1.65009,1.64991,1.65006,130299999.0
2007-05-28 01:21:00,1.6502,1.6502,1.6502,1.6502,26400000.0
2007-05-28 01:22:00,1.6502,1.6504,1.6501,1.6503,309299996.0
2007-05-28 01:23:00,1.6503,1.6504,1.6503,1.6504,24800000.0
2007-05-28 01:24:00,1.65016,1.65016,1.65002,1.65012,81500000.0
2007-05-28 01:25:00,1.6504,1.6505,1.6503,1.6504,175200001.0
2007-05-28 01:26:00,1.6504,1.6506,1.6504,1.6505,268700000.0
2007-05-28 01:27:00,1.6506,1.6506,1.6505,1.6505,166399998.0
2007-05-28 01:28:00,1.6506,1.6506,1.6504,1.6505,127000001.0
2007-05-28 01:29:00,1.6504,1.6506,1.6504,1.6506,156700002.0
2007-05-28 01:30:00,1.6506,1.6506,1.6506,1.6506,26800000.0
2007-05-28 01:31:00,1.6506,1.6506,1.6506,1.6506,12000000.0
2007-05-28 01:32:00,1.6506,1.6506,1.6506,1.6506,25200000.0
2007-05-28 01:33:00,1.6506,1.6506,1.6505,1.6506,233900002.0
2007-05-28 01:34:00,1.6506,1.6507,1.6506,1.6506,75200000.0
2007-05-28 01:35:00,1.6506,1.6506,1.65024,1.65035,228100003.0
2007-05-28 01:36:00,1.6506,1.6506,1.6505,1.6506,205199998.0
2007-05-28 01:37:00,1.6506,1.6506,1.6504,1.6504,212800000.0
2007-05-28 01:38:00,1.6505,1.6505,1.6503,1.6504,96600002.0
2007-05-28 01:39:00,1.6503,1.6504,1.6503,1.6504,431700002.0
2007-05-28 01:40:00,1.6504,1.6504,1.6503,1.6503,73500002.0
2007-05-28 01:41:00,1.6503,1.6505,1.6503,1.6505,179600000.0
2007-05-28 01:42:00,1.6505,1.6506,1.6505,1.6506,64000000.0
2007-05-28 01:43:00,1.65035,1.65054,1.65016,1.65054,685499993.0
2007-05-28 01:44:00,1.6506,1.6506,1.6506,1.6506,74400000.0
2007-05-28 01:45:00,1.65013,1.65045,1.65001,1.65044,56000000.0
2007-05-28 01:46:00,1.6506,1.6506,1.6506,1.6506,32000000.0
2007-05-28 01:47:00,1.65032,1.65054,1.65024,1.65042,750699997.0
2007-05-28 01:48:00,1.6506,1.6506,1.6506,1.6506,8000000.0
2007-05-28 01:49:00,1.65004,1.65035,1.64987,1.65035,635799996.0
2007-05-28 01:50:00,1.6506,1.6507,1.6505,1.6507,107100000.0
2007-05-28 01:51:00,1.6505,1.6506,1.6505,1.6506,36800000.0
2007-05-28 01:52:00,1.6506,1.6506,1.6506,1.6506,38400000.0
2007-05-28 01:53:00,1.65042,1.65055,1.65042,1.65052,279400002.0
2007-05-28 01:54:00,1.6506,1.6506,1.6506,1.6506,123200000.0
2007-05-28 01:55:00,1.6506,1.6507,1.6506,1.6507,139799999.0
2007-05-28 01:56:00,1.6505,1.6506,1.6505,1.6506,42200001.0
2007-05-28 01:57:00,1.6506,1.6506,1.6506,1.6506,28800000.0
2007-05-28 01:58:00,1.6507,1.6507,1.6505,1.6505,214099998.0
2007-05-28 01:59:00,1.6506,1.6506,1.6505,1.6506,114399998.0
2007-05-28 02:00:00,1.6506,1.6506,1.6506,1.6506,16000000.0
2007-05-28 02:01:00,1.6506,1.6506,1.6506,1.6506,41400000.0
2007-05-28 02:02:00,1.6507,1.6507,1.6506,1.6507,226400002.0
2007-05-28 02:03:00,1.6505,1.6506,1.6505,1.6506,360400000.0
2007-05-28 02:04:00,1.6506,1.6507,1.6505,1.6506,394700004.0
2007-05-28 02:05:00,1.6506,1.6507,1.6506,1.6506,74300000.0
2007-05-28 02:06:00,1.65043,1.65045,1.64991,1.65045,138400000.0
2007-05-28 02:07:00,1.6507,1.6507,1.6505,1.6506,148400002.0
2007-05-28 02:08:00,1.6506,1.6507,1.6506,1.6506,114800001.0
2007-05-28 02:09:00,1.6507,1.6507,1.6505,1.6505,69600000.0
2007-05-28 02:10:00,1.6506,1.6506,1.6505,1.6505,12800000.0
2007-05-28 02:11:00,1.6505,1.6505,1.6505,1.6505,21600000.0
2007-05-28 02:12:00,1.6505,1.6505,1.6504,1.6505,122900000.0
2007-05-28 02:13:00,1.6505,1.6506,1.6505,1.6506,155100001.0
2007-05-28 02:14:00,1.6506,1.6507,1.6505,1.6506,122799998.0
2007-05-28 02:15:00,1.6507,1.6507,1.6506,1.6506,55099999.0
2007-05-28 02:16:00,1.6506,1.6506,1.6504,1.6504,108300001.0
2007-05-28 02:17:00,1.6504,1.6505,1.6504,1.6505,158200002.0
2007-05-28 02:18:00,1.65034,1.65037,1.64997,1.65012,268899997.0
2007-05-28 02:19:00,1.65015,1.65028,1.65014,1.65014,437299999.0
2007-05-28 02:20:00,1.65021,1.65022,1.65017,1.65022,443699996.0
2007-05-28 02:21:00,1.6505,1.6505,1.6505,1.6505,8000000.0
2007-05-28 02:22:00,1.65027,1.65036,1.65012,1.65012,85599999.0
2007-05-28 02:23:00,1.6505,1.6505,1.6505,1.6505,4800000.0
2007-05-28 02:24:00,1.6505,1.6505,1.6503,1.6504,897299994.0
2007-05-28 02:25:00,1.6505,1.6505,1.6505,1.6505,147199999.0
2007-05-28 02:26:00,1.6505,1.6505,1.6505,1.6505,66400000.0
2007-05-28 02:27:00,1.6496,1.65015,1.64955,1.65015,72000000.0
2007-05-28 02:28:00,1.6505,1.6505,1.6505,1.6505,122400000.0
2007-05-28 02:29:00,1.6505,1.6505,1.6505,1.6505,60800000.0
2007-05-28 02:30:00,1.6505,1.6507,1.6505,1.6506,554999991.0
2007-05-28 02:31:00,1.6506,1.6506,1.6505,1.6506,467799986.0
2007-05-28 02:32:00,1.6506,1.6506,1.6505,1.6506,188299999.0
2007-05-28 02:33:00,1.6506,1.6506,1.6506,1.6506,30400000.0
2007-05-28 02:34:00,1.6506,1.6506,1.6506,1.6506,61600000.0
2007-05-28 02:35:00,1.6506,1.6507,1.6506,1.6506,106400000.0
2007-05-28 02:36:00,1.6506,1.6507,1.6506,1.6507,98399999.0
2007-05-28 02:37:00,1.6507,1.6507,1.6506,1.6506,281299997.0
2007-05-28 02:38:00,1.6506,1.6507,1.6505,1.6507,318899994.0
2007-05-28 02:39:00,1.6507,1.6508,1.6506,1.6507,442199999.0
2007-05-28 02:40:00,1.6509,1.6509,1.6507,1.6507,72999999.0
2007-05-28 02:41:00,1.6507,1.6507,1.6505,1.6505,258599999.0
2007-05-28 02:42:00,1.6505,1.6508,1.6505,1.6505,252799998.0
2007-05-28 02:43:00,1.6505,1.6505,1.6505,1.6505,109399998.0
2007-05-28 02:44:00,1.6505,1.6507,1.6505,1.6507,579500003.0
2007-05-28 02:45:00,1.6507,1.6507,1.6506,1.6507,164000000.0
2007-05-28 02:46:00,1.6507,1.6507,1.6507,1.6507,16800000.0
2007-05-28 02:47:00,1.6507,1.6507,1.6505,1.6506,141199998.0
2007-05-28 02:48:00,1.6505,1.6506,1.6505,1.6506,304300007.0
2007-05-28 02:49:00,1.6506,1.6506,1.6506,1.6506,89300002.0
2007-05-28 02:50:00,1.6506,1.6508,1.6506,1.6507,339600001.0
2007-05-28 02:51:00,1.6507,1.6509,1.6506,1.6507,662199995.0
2007-05-28 02:52:00,1.6507,1.6508,1.6506,1.6507,404600008.0
2007-05-28 02:53:00,1.6507,1.6508,1.6507,1.6507,261100000.0
2007-05-28 02:54:00,1.6506,1.6507,1.6506,1.6506,83699998.0
2007-05-28 02:55:00,1.6506,1.6506,1.6505,1.6505,168199998.0
2007-05-28 02:56:00,1.6505,1.6508,1.6505,1.6507,753600001.0
2007-05-28 02:57:00,1.6507,1.6507,1.6507,1.6507,12000000.0
2007-05-28 02:58:00,1.65017,1.65038,1.65017,1.65037,527099990.0
2007-05-28 02:59:00,1.6507,1.6507,1.6505,1.6505,287600000.0
2007-05-28 03:00:00,1.6506,1.6507,1.6505,1.6505,511799999.0
2007-05-28 03:01:00,1.65026,1.65037,1.64984,1.65005,296000000.0
2007-05-28 03:02:00,1.6505,1.6506,1.6504,1.6506,809300000.0
2007-05-28 03:03:00,1.6506,1.6507,1.6506,1.6506,85300000.0
2007-05-28 03:04:00,1.6507,1.6507,1.6506,1.6506,87999999.0
2007-05-28 03:05:00,1.6506,1.6508,1.65055,1.6507,723999999.0
2007-05-28 03:06:00,1.6506,1.6507,1.6505,1.6507,220699999.0
2007-05-28 03:07:00,1.6507,1.6507,1.6507,1.6507,16000000.0
2007-05-28 03:08:00,1.6507,1.6507,1.6506,1.6506,74400000.0
2007-05-28 03:09:00,1.6508,1.6508,1.6507,1.6507,27900000.0
2007-05-28 03:10:00,1.6507,1.6507,1.6507,1.6507,8000000.0
2007-05-28 03:11:00,1.6506,1.6508,1.6505,1.6505,260700005.0
2007-05-28 03:12:00,1.65007,1.65048,1.64978,1.65007,1029700002.0
2007-05-28 03:13:00,1.6506,1.6506,1.6505,1.6506,320099988.0
2007-05-28 03:14:00,1.6506,1.6507,1.6506,1.6506,195799997.0
2007-05-28 03:15:00,1.6506,1.6506,1.6505,1.6505,85500001.0
2007-05-28 03:16:00,1.6506,1.6506,1.6505,1.6506,115899999.0
2007-05-28 03:17:00,1.6506,1.6507,1.6506,1.6506,408600000.0
2007-05-28 03:18:00,1.6505,1.6508,1.6505,1.6506,479799999.0
2007-05-28 03:19:00,1.6505,1.6506,1.6504,1.6505,314599996.0
2007-05-28 03:20:00,1.6505,1.6506,1.6504,1.6504,146799997.0
2007-05-28 03:21:00,1.6506,1.6506,1.6504,1.6504,252699994.0
2007-05-28 03:22:00,1.6505,1.6505,1.6505,1.6505,4000000.0
2007-05-28 03:23:00,1.6502,1.6503,1.6502,1.6502,301100010.0
2007-05-28 03:24:00,1.6505,1.6506,1.6505,1.6505,316999996.0
2007-05-28 03:25:00,1.6505,1.6506,1.6505,1.6505,62400000.0
2007-05-28 03:26:00,1.65032,1.65045,1.65017,1.65027,691999992.0
2007-05-28 03:27:00,1.6506,1.6506,1.6506,1.6506,8000000.0
2007-05-28 03:28:00,1.6503,1.65042,1.64982,1.65009,779499995.0
2007-05-28 03:29:00,1.6505,1.6506,1.6505,1.6506,39100000.0
2007-05-28 03:30:00,1.6505,1.6506,1.6505,1.6506,136599996.0
2007-05-28 03:31:00,1.6506,1.6506,1.6505,1.6506,94199996.0
2007-05-28 03:32:00,1.65007,1.65035,1.64981,1.65012,203399997.0
2007-05-28 03:33:00,1.65045,1.65052,1.64988,1.65033,235299996.0
2007-05-28 03:34:00,1.6506,1.6506,1.65045,1.6505,297200000.0
2007-05-28 03:35:00,1.6506,1.6506,1.6505,1.6505,290400005.0
2007-05-28 03:36:00,1.6505,1.6506,1.65045,1.6506,402600005.0
2007-05-28 03:37:00,1.6506,1.6506,1.6505,1.6505,43099998.0
2007-05-28 03:38:00,1.6505,1.6505,1.65045,1.65045,1574199951.0
2007-05-28 03:39:00,1.6505,1.6505,1.65045,1.6505,128800002.0
2007-05-28 03:40:00,1.6505,1.6505,1.6505,1.6505,47600000.0
2007-05-28 03:41:00,1.65045,1.6505,1.65045,1.6505,54400000.0
2007-05-28 03:42:00,1.6505,1.6505,1.6505,1.6505,106400000.0
2007-05-28 03:43:00,1.6505,1.6505,1.6505,1.6505,20000000.0
2007-05-28 03:44:00,1.6505,1.6505,1.6505,1.6505,2400000.0
2007-05-28 03:45:00,1.6505,1.6505,1.65045,1.65045,28200000.0
2007-05-28 03:46:00,1.6505,1.6505,1.6505,1.6505,31100000.0
2007-05-28 03:47:00,1.64988,1.65034,1.64977,1.64981,709000002.0
2007-05-28 03:48:00,1.64961,1.65013,1.6496,1.6496,375600005.0
2007-05-28 03:49:00,1.65005,1.6503,1.64989,1.64989,611699997.0
2007-05-28 03:50:00,1.64966,1.65008,1.64966,1.64989,663900003.0
2007-05-28 03:51:00,1.6505,1.6505,1.65045,1.65045,67100000.0
2007-05-28 03:52:00,1.65045,1.6505,1.65045,1.6505,54900000.0
2007-05-28 03:53:00,1.6505,1.6505,1.6505,1.6505,1600000.0
2007-05-28 03:54:00,1.65031,1.65031,1.65015,1.65025,234399997.0
2007-05-28 03:55:00,1.6505,1.6505,1.6505,1.6505,4800000.0
2007-05-28 03:56:00,1.6505,1.6505,1.6505,1.6505,59899998.0
2007-05-28 03:57:00,1.6506,1.6506,1.65045,1.6505,649399995.0
2007-05-28 03:58:00,1.6505,1.6505,1.6505,1.6505,63800001.0
2007-05-28 03:59:00,1.6506,1.65085,1.65045,1.6507,361000006.0
2007-05-28 04:00:00,1.6506,1.651,1.6505,1.6506,700100001.0
2007-05-28 04:01:00,1.6507,1.6509,1.6506,1.6507,243400002.0
2007-05-28 04:02:00,1.6507,1.6507,1.6505,1.6505,411499998.0
2007-05-28 04:03:00,1.6505,1.6506,1.6505,1.6506,176500001.0
2007-05-28 04:04:00,1.6505,1.6506,1.6505,1.6506,97499999.0
2007-05-28 04:05:00,1.6505,1.6507,1.6505,1.6506,309799997.0
2007-05-28 04:06:00,1.6505,1.6505,1.6505,1.6505,37899998.0
2007-05-28 04:07:00,1.6506,1.6506,1.6506,1.6506,217600000.0
2007-05-28 04:08:00,1.6506,1.6507,1.6505,1.6506,335499999.0
2007-05-28 04:09:00,1.6506,1.6507,1.65055,1.6507,181900002.0
2007-05-28 04:10:00,1.6507,1.6507,1.65065,1.65065,2400000.0
2007-05-28 04:11:00,1.6507,1.6508,1.6507,1.6507,106899999.0
2007-05-28 04:12:00,1.6508,1.6509,1.6507,1.6508,369900000.0
2007-05-28 04:13:00,1.65085,1.6509,1.6508,1.6508,40000000.0
2007-05-28 04:14:00,1.6508,1.6508,1.6505,1.6506,1354699994.0
2007-05-28 04:15:00,1.6506,1.651,1.65045,1.6507,851499992.0
2007-05-28 04:16:00,1.6507,1.6507,1.6505,1.6506,332299995.0
2007-05-28 04:17:00,1.6506,1.6508,1.65045,1.6505,858999990.0
2007-05-28 04:18:00,1.6506,1.6508,1.65055,1.6506,215200002.0
2007-05-28 04:19:00,1.6506,1.6506,1.65045,1.6506,692600000.0
2007-05-28 04:20:00,1.6506,1.6507,1.6505,1.6505,761699993.0
2007-05-28 04:21:00,1.65034,1.6504,1.64986,1.64997,845799997.0
2007-05-28 04:22:00,1.6505,1.6505,1.6505,1.6505,172400002.0
2007-05-28 04:23:00,1.6505,1.6505,1.6502,1.6503,923700000.0
2007-05-28 04:24:00,1.6503,1.6504,1.6503,1.6504,409199996.0
2007-05-28 04:25:00,1.6505,1.6506,1.6504,1.6506,446600000.0
2007-05-28 04:26:00,1.6506,1.6508,1.6505,1.6506,100699998.0
2007-05-28 04:27:00,1.6506,1.6506,1.6506,1.6506,433599985.0
2007-05-28 04:28:00,1.6506,1.6507,1.6506,1.6506,639199981.0
2007-05-28 04:29:00,1.65055,1.6507,1.65045,1.6505,478600000.0
2007-05-28 04:30:00,1.6505,1.6505,1.6505,1.6505,70200002.0
2007-05-28 04:31:00,1.6506,1.6506,1.65045,1.6505,182799998.0
2007-05-28 04:32:00,1.6505,1.6505,1.6505,1.6505,19200000.0
2007-05-28 04:33:00,1.65021,1.65021,1.65008,1.65008,16600000.0
2007-05-28 04:34:00,1.6505,1.6505,1.6505,1.6505,11200000.0
2007-05-28 04:35:00,1.6505,1.6505,1.6505,1.6505,38400000.0
2007-05-28 04:36:00,1.6505,1.6505,1.6505,1.6505,105300003.0
2007-05-28 04:37:00,1.6505,1.6505,1.6505,1.6505,57400002.0
2007-05-28 04:38:00,1.64988,1.65034,1.64976,1.65024,526499994.0
2007-05-28 04:39:00,1.6505,1.6505,1.6505,1.6505,54200000.0
2007-05-28 04:40:00,1.6505,1.6506,1.6505,1.6505,335300005.0
2007-05-28 04:41:00,1.64981,1.65028,1.64955,1.65028,130000000.0
2007-05-28 04:42:00,1.6505,1.6505,1.6505,1.6505,51200000.0
2007-05-28 04:43:00,1.64957,1.65005,1.64954,1.65005,306999990.0
2007-05-28 04:44:00,1.65018,1.65025,1.65013,1.65025,230399992.0
2007-05-28 04:45:00,1.6505,1.6506,1.6505,1.65055,107500000.0
2007-05-28 04:46:00,1.6506,1.6506,1.6506,1.6506,60500001.0
2007-05-28 04:47:00,1.6507,1.6507,1.65055,1.65055,229599999.0
2007-05-28 04:48:00,1.6506,1.6506,1.6505,1.6506,251199998.0
2007-05-28 04:49:00,1.6506,1.6506,1.6506,1.6506,106900000.0
2007-05-28 04:50:00,1.6506,1.6506,1.65055,1.65055,330600000.0
2007-05-28 04:51:00,1.6506,1.6506,1.6506,1.6506,48100001.0
2007-05-28 04:52:00,1.6506,1.6506,1.6505,1.6505,92800000.0
2007-05-28 04:53:00,1.6505,1.6505,1.6505,1.6505,6400000.0
2007-05-28 04:54:00,1.6505,1.6505,1.6505,1.6505,6400000.0
2007-05-28 04:55:00,1.6505,1.6505,1.6503,1.6504,69600000.0
2007-05-28 04:56:00,1.6504,1.6504,1.6503,1.6504,363399996.0
2007-05-28 04:57:00,1.6504,1.6504,1.6502,1.6503,775900008.0
2007-05-28 04:58:00,1.6503,1.6505,1.6502,1.6503,871099997.0
2007-05-28 04:59:00,1.6503,1.6503,1.6502,1.6502,365600000.0
2007-05-28 05:00:00,1.6502,1.6504,1.6502,1.6503,719200000.0
2007-05-28 05:01:00,1.6503,1.6505,1.65015,1.6502,554800002.0
2007-05-28 05:02:00,1.65015,1.6502,1.65015,1.6502,276500003.0
2007-05-28 05:03:00,1.6502,1.6505,1.6502,1.6505,765900004.0
2007-05-28 05:04:00,1.65037,1.65043,1.64986,1.65014,194500001.0
2007-05-28 05:05:00,1.6505,1.6506,1.6504,1.6506,155900000.0
2007-05-28 05:06:00,1.65022,1.65037,1.65003,1.65003,469499994.0
2007-05-28 05:07:00,1.6505,1.6505,1.6505,1.6505,32700001.0
2007-05-28 05:08:00,1.64994,1.65028,1.64976,1.65028,540999991.0
2007-05-28 05:09:00,1.6501,1.65037,1.65002,1.65037,817199995.0
2007-05-28 05:10:00,1.6505,1.6505,1.6504,1.6505,108700000.0
2007-05-28 05:11:00,1.6504,1.6505,1.6504,1.6505,617600009.0
2007-05-28 05:12:00,1.6505,1.6505,1.6505,1.6505,387600008.0
2007-05-28 05:13:00,1.6505,1.6506,1.6505,1.6506,482700003.0
2007-05-28 05:14:00,1.6506,1.6507,1.6506,1.6507,348100001.0
2007-05-28 05:15:00,1.6507,1.6507,1.65055,1.65055,532499991.0
2007-05-28 05:16:00,1.6506,1.6509,1.65055,1.6508,211400003.0
2007-05-28 05:17:00,1.6508,1.6509,1.6506,1.6506,330099997.0
2007-05-28 05:18:00,1.6507,1.6507,1.6506,1.6507,137100002.0
2007-05-28 05:19:00,1.6507,1.651,1.6506,1.6507,926999993.0
2007-05-28 05:20:00,1.6507,1.6507,1.6506,1.6507,500499993.0
2007-05-28 05:21:00,1.6507,1.651,1.6506,1.6508,128800000.0
2007-05-28 05:22:00,1.6507,1.651,1.6506,1.6509,230999999.0
2007-05-28 05:23:00,1.6508,1.651,1.6506,1.6507,699099991.0
2007-05-28 05:24:00,1.6508,1.651,1.6506,1.651,1018499995.0
2007-05-28 05:25:00,1.651,1.651,1.6506,1.65085,592999997.0
2007-05-28 05:26:00,1.65085,1.651,1.6508,1.651,97500000.0
2007-05-28 05:27:00,1.6511,1.65115,1.65095,1.6511,144899998.0
2007-05-28 05:28:00,1.6511,1.6511,1.6511,1.6511,293600000.0
2007-05-28 05:29:00,1.6511,1.6511,1.651,1.651,306199999.0
2007-05-28 05:30:00,1.651,1.6512,1.651,1.6512,834900004.0
2007-05-28 05:31:00,1.6512,1.6513,1.6512,1.6513,171000004.0
2007-05-28 05:32:00,1.6513,1.6513,1.6511,1.6512,514200002.0
2007-05-28 05:33:00,1.6512,1.6512,1.6512,1.6512,217900005.0
2007-05-28 05:34:00,1.65102,1.65114,1.65073,1.65073,492899991.0
2007-05-28 05:35:00,1.6509,1.65098,1.65083,1.65093,813399993.0
2007-05-28 05:36:00,1.65102,1.65102,1.65067,1.6509,1192699988.0
2007-05-28 05:37:00,1.6512,1.6513,1.6512,1.6513,45600000.0
2007-05-28 05:38:00,1.6513,1.6513,1.6511,1.6511,101499999.0
2007-05-28 05:39:00,1.6511,1.6511,1.65095,1.65095,320400000.0
2007-05-28 05:40:00,1.651,1.651,1.651,1.651,40700001.0
2007-05-28 05:41:00,1.651,1.6511,1.651,1.6511,121400002.0
2007-05-28 05:42:00,1.6511,1.6511,1.651,1.6511,99099998.0
2007-05-28 05:43:00,1.65086,1.65086,1.65064,1.65073,493599983.0
2007-05-28 05:44:00,1.6511,1.6511,1.6509,1.6509,151900002.0
2007-05-28 05:45:00,1.6509,1.651,1.6509,1.651,191800000.0
2007-05-28 05:46:00,1.651,1.6511,1.651,1.6511,68700000.0
2007-05-28 05:47:00,1.65095,1.65103,1.65086,1.65092,177700000.0
2007-05-28 05:48:00,1.65077,1.65077,1.6507,1.6507,68700000.0
2007-05-28 05:49:00,1.65084,1.65099,1.65084,1.65095,325300000.0
2007-05-28 05:50:00,1.6511,1.6511,1.651,1.651,92599998.0
2007-05-28 05:51:00,1.651,1.651,1.651,1.651,39900002.0
2007-05-28 05:52:00,1.65057,1.65071,1.65057,1.65065,574899971.0
2007-05-28 05:53:00,1.651,1.6511,1.6509,1.6509,378900000.0
2007-05-28 05:54:00,1.65057,1.65093,1.65024,1.65078,1075600011.0
2007-05-28 05:55:00,1.65097,1.65097,1.65042,1.65084,628199994.0
2007-05-28 05:56:00,1.65089,1.65089,1.65068,1.65077,373300001.0
2007-05-28 05:57:00,1.65092,1.651,1.6503,1.65083,871400007.0
2007-05-28 05:58:00,1.65075,1.65081,1.65054,1.65062,1191200004.0
2007-05-28 05:59:00,1.65072,1.6509,1.65072,1.6509,808199990.0
2007-05-28 06:00:00,1.651,1.6511,1.651,1.6511,84800000.0
2007-05-28 06:01:00,1.6511,1.6511,1.651,1.651,219800000.0
2007-05-28 06:02:00,1.6511,1.6512,1.6509,1.6509,453000003.0
2007-05-28 06:03:00,1.6509,1.6511,1.6509,1.651,446299999.0
2007-05-28 06:04:00,1.6511,1.6511,1.6509,1.6509,41600000.0
2007-05-28 06:05:00,1.651,1.651,1.6509,1.6509,72199998.0
2007-05-28 06:06:00,1.65068,1.65103,1.65068,1.65086,993399988.0
2007-05-28 06:07:00,1.651,1.651,1.651,1.651,73600000.0
2007-05-28 06:08:00,1.651,1.651,1.6509,1.6509,115200000.0
2007-05-28 06:09:00,1.6509,1.6509,1.6508,1.6508,293500004.0
2007-05-28 06:10:00,1.6508,1.651,1.6508,1.651,312300003.0
2007-05-28 06:11:00,1.651,1.651,1.651,1.651,13600000.0
2007-05-28 06:12:00,1.65059,1.65092,1.65031,1.65031,110400000.0
2007-05-28 06:13:00,1.6511,1.6511,1.651,1.651,28800000.0
2007-05-28 06:14:00,1.651,1.651,1.6509,1.6509,189300003.0
2007-05-28 06:15:00,1.6508,1.651,1.6508,1.6509,250000005.0
2007-05-28 06:16:00,1.6509,1.6509,1.6508,1.6508,454599994.0
2007-05-28 06:17:00,1.6508,1.6509,1.6508,1.6509,311100002.0
2007-05-28 06:18:00,1.65066,1.65076,1.6505,1.65065,127500000.0
2007-05-28 06:19:00,1.6509,1.651,1.6508,1.651,438800002.0
2007-05-28 06:20:00,1.6509,1.651,1.6509,1.651,47900002.0
2007-05-28 06:21:00,1.6509,1.651,1.6509,1.651,79800002.0
2007-05-28 06:22:00,1.651,1.6511,1.6509,1.6509,163200001.0
2007-05-28 06:23:00,1.651,1.651,1.6509,1.6509,140800001.0
2007-05-28 06:24:00,1.651,1.651,1.6509,1.651,92800000.0
2007-05-28 06:25:00,1.6509,1.6509,1.6509,1.6509,43199999.0
2007-05-28 06:26:00,1.6509,1.6509,1.6508,1.6508,62299999.0
2007-05-28 06:27:00,1.6509,1.6509,1.6508,1.6508,264300010.0
2007-05-28 06:28:00,1.65068,1.65079,1.65055,1.65059,233999998.0
2007-05-28 06:29:00,1.6509,1.6509,1.6509,1.6509,16000000.0
2007-05-28 06:30:00,1.6509,1.6509,1.6509,1.6509,28000000.0
2007-05-28 06:31:00,1.6508,1.6509,1.6506,1.6507,368800001.0
2007-05-28 06:32:00,1.6507,1.6508,1.6507,1.6507,366700001.0
2007-05-28 06:33:00,1.65058,1.6506,1.65043,1.6506,606099998.0
2007-05-28 06:34:00,1.65098,1.65098,1.65052,1.65052,248500001.0
2007-05-28 06:35:00,1.65076,1.65078,1.65062,1.65062,185499999.0
2007-05-28 06:36:00,1.6508,1.6508,1.6508,1.6508,13600000.0
2007-05-28 06:37:00,1.6508,1.6508,1.6508,1.6508,72000000.0
2007-05-28 06:38:00,1.6508,1.6509,1.6507,1.6508,529100006.0
2007-05-28 06:39:00,1.6508,1.6508,1.6508,1.6508,82200001.0
2007-05-28 06:40:00,1.6508,1.6509,1.6507,1.6507,413900001.0
2007-05-28 06:41:00,1.6507,1.6508,1.6507,1.6508,154000000.0
2007-05-28 06:42:00,1.6507,1.6507,1.6507,1.6507,39900002.0
2007-05-28 06:43:00,1.6507,1.6511,1.6507,1.6509,281800004.0
2007-05-28 06:44:00,1.6509,1.6509,1.6506,1.6509,630200000.0
2007-05-28 06:45:00,1.6509,1.6509,1.6507,1.6508,264300002.0
2007-05-28 06:46:00,1.6508,1.6508,1.6507,1.6508,254100006.0
2007-05-28 06:47:00,1.6508,1.6508,1.6507,1.6507,75900003.0
2007-05-28 06:48:00,1.6508,1.6509,1.6508,1.6509,134900000.0
2007-05-28 06:49:00,1.65063,1.65078,1.65063,1.65078,624599998.0
2007-05-28 06:50:00,1.6508,1.6509,1.6508,1.6508,73400002.0
2007-05-28 06:51:00,1.6508,1.6508,1.6508,1.6508,9300000.0
2007-05-28 06:52:00,1.65057,1.65074,1.65055,1.65074,924399996.0
2007-05-28 06:53:00,1.65069,1.65074,1.6505,1.65062,1567499997.0
2007-05-28 06:54:00,1.6509,1.6509,1.6507,1.6508,77600000.0
2007-05-28 06:56:00,1.6508,1.6508,1.6507,1.6507,85400002.0
2007-05-28 06:58:00,1.6508,1.6508,1.6508,1.6508,78199996.0
2007-05-28 06:59:00,1.6508,1.6508,1.6508,1.6508,38299999.0
2007-05-28 07:00:00,1.6508,1.6508,1.6508,1.6508,38299999.0
2007-05-28 07:02:00,1.6508,1.6509,1.6508,1.6508,162000000.0
2007-05-28 07:03:00,1.65063,1.65086,1.65061,1.65065,1112999994.0
2007-05-28 07:04:00,1.6506,1.65074,1.65035,1.65062,1297799996.0
2007-05-28 07:05:00,1.6509,1.6509,1.6509,1.6509,17500000.0
2007-05-28 07:06:00,1.6509,1.6509,1.6509,1.6509,39900000.0
2007-05-28 07:07:00,1.6509,1.6509,1.6509,1.6509,186700000.0
2007-05-28 07:08:00,1.6508,1.6509,1.6507,1.6507,559299989.0
2007-05-28 07:09:00,1.65038,1.65066,1.65037,1.65063,90400000.0
2007-05-28 07:10:00,1.6509,1.6509,1.6509,1.6509,18400000.0
2007-05-28 07:11:00,1.6509,1.6509,1.6509,1.6509,25500000.0
2007-05-28 07:12:00,1.6509,1.651,1.6508,1.6508,130300001.0
2007-05-28 07:13:00,1.6509,1.6509,1.6509,1.6509,8800000.0
2007-05-28 07:14:00,1.65081,1.65096,1.65049,1.65068,426800003.0
2007-05-28 07:15:00,1.6509,1.6509,1.6508,1.6508,81200002.0
2007-05-28 07:16:00,1.6509,1.6509,1.6508,1.6508,131900001.0
2007-05-28 07:17:00,1.6508,1.6508,1.6508,1.6508,13600000.0
2007-05-28 07:18:00,1.65067,1.65069,1.65054,1.65062,14400000.0
2007-05-28 07:19:00,1.6508,1.6508,1.6508,1.6508,205800002.0
2007-05-28 07:20:00,1.6508,1.6508,1.6508,1.6508,39899998.0
2007-05-28 07:21:00,1.6508,1.6508,1.6508,1.6508,234199997.0
2007-05-28 07:22:00,1.6508,1.6508,1.6508,1.6508,70199996.0
2007-05-28 07:23:00,1.6508,1.6508,1.6508,1.6508,70199996.0
2007-05-28 07:24:00,1.6508,1.6508,1.6508,1.6508,138299999.0
2007-05-28 07:25:00,1.6508,1.6508,1.6508,1.6508,92700001.0
2007-05-28 07:26:00,1.65014,1.65068,1.64992,1.65004,593700001.0
2007-05-28 07:27:00,1.6508,1.6508,1.6508,1.6508,109300004.0
2007-05-28 07:28:00,1.6508,1.6508,1.6508,1.6508,73400002.0
2007-05-28 07:30:00,1.65043,1.65059,1.65037,1.65043,1122399989.0
2007-05-28 07:31:00,1.6508,1.6508,1.6508,1.6508,73400002.0
2007-05-28 07:32:00,1.6508,1.6508,1.65075,1.65075,58200001.0
2007-05-28 07:33:00,1.65058,1.65061,1.65036,1.65045,123800002.0
2007-05-28 07:34:00,1.6508,1.6508,1.6508,1.6508,82900000.0
2007-05-28 07:35:00,1.6508,1.6508,1.6508,1.6508,27900000.0
2007-05-28 07:36:00,1.65025,1.65051,1.64996,1.65013,1026000001.0
2007-05-28 07:37:00,1.6508,1.6508,1.6508,1.6508,26299999.0
2007-05-28 07:38:00,1.6508,1.6508,1.6507,1.6508,152800000.0
2007-05-28 07:39:00,1.6508,1.6508,1.6508,1.6508,30400000.0
2007-05-28 07:40:00,1.6508,1.6508,1.6508,1.6508,96000000.0
2007-05-28 07:41:00,1.6508,1.6508,1.6507,1.6507,171200001.0
2007-05-28 07:42:00,1.6506,1.6507,1.6504,1.6506,850999997.0
2007-05-28 07:43:00,1.6507,1.6509,1.6506,1.6507,882600001.0
2007-05-28 07:44:00,1.6507,1.6507,1.6507,1.6507,12000000.0
2007-05-28 07:45:00,1.6507,1.6507,1.6506,1.6507,104800000.0
2007-05-28 07:46:00,1.6507,1.6507,1.6507,1.6507,57500002.0
2007-05-28 07:47:00,1.6507,1.6507,1.6507,1.6507,38299999.0
2007-05-28 07:48:00,1.6507,1.6507,1.6507,1.6507,137299997.0
2007-05-28 07:49:00,1.6507,1.6507,1.6507,1.6507,38299999.0
2007-05-28 07:50:00,1.6507,1.6507,1.6506,1.6506,366400003.0
2007-05-28 07:51:00,1.6506,1.6506,1.6506,1.6506,36700001.0
2007-05-28 07:52:00,1.6506,1.6506,1.6506,1.6506,28800000.0
2007-05-28 07:53:00,1.6506,1.6506,1.65055,1.6506,119799998.0
2007-05-28 07:54:00,1.6506,1.6506,1.6506,1.6506,14400000.0
2007-05-28 07:55:00,1.65055,1.6506,1.65055,1.6506,91999999.0
2007-05-28 07:56:00,1.6506,1.6506,1.6506,1.6506,80900000.0
2007-05-28 07:57:00,1.6506,1.6506,1.6506,1.6506,14400000.0
2007-05-28 07:58:00,1.65037,1.65056,1.65022,1.65047,1780000023.0
2007-05-28 07:59:00,1.6506,1.6506,1.6506,1.6506,308700009.0
2007-05-28 08:00:00,1.6506,1.6507,1.6505,1.6506,1374800000.0
2007-05-28 08:01:00,1.6506,1.6506,1.6505,1.6506,302400000.0
2007-05-28 08:02:00,1.6506,1.6507,1.6506,1.6506,224600000.0
2007-05-28 08:03:00,1.6506,1.6506,1.6499,1.6501,860099998.0
2007-05-28 08:04:00,1.6503,1.6504,1.6501,1.6502,465699999.0
2007-05-28 08:05:00,1.6502,1.6504,1.6502,1.6504,161500000.0
2007-05-28 08:06:00,1.6503,1.6505,1.6503,1.6504,437600006.0
2007-05-28 08:07:00,1.6504,1.6504,1.6501,1.6502,1046500006.0
2007-05-28 08:08:00,1.6502,1.6503,1.6501,1.6502,380100001.0
2007-05-28 08:09:00,1.6503,1.6506,1.6502,1.6505,517699991.0
2007-05-28 08:10:00,1.6505,1.6506,1.6504,1.6506,522700000.0
2007-05-28 08:11:00,1.6508,1.6508,1.6506,1.6507,210400000.0
2007-05-28 08:12:00,1.6507,1.6508,1.6505,1.6506,440199999.0
2007-05-28 08:13:00,1.6506,1.6508,1.6502,1.6506,583700004.0
2007-05-28 08:14:00,1.6506,1.6507,1.6506,1.6507,219899998.0
2007-05-28 08:15:00,1.6507,1.6507,1.6505,1.6506,386899996.0
2007-05-28 08:16:00,1.6506,1.6507,1.6506,1.6507,87799999.0
2007-05-28 08:17:00,1.65041,1.65055,1.64985,1.64985,212100000.0
2007-05-28 08:18:00,1.6507,1.6507,1.6507,1.6507,107999998.0
2007-05-28 08:19:00,1.6507,1.6508,1.6507,1.65075,264199997.0
2007-05-28 08:20:00,1.65008,1.65071,1.65001,1.65071,144600000.0
2007-05-28 08:21:00,1.6508,1.6509,1.6508,1.6509,53600000.0
2007-05-28 08:22:00,1.6509,1.6509,1.65085,1.6509,56300000.0
2007-05-28 08:23:00,1.6509,1.6513,1.6509,1.6513,92800000.0
2007-05-28 08:24:00,1.6513,1.6513,1.6509,1.6509,478099999.0
2007-05-28 08:25:00,1.6509,1.6509,1.6509,1.6509,110200002.0
2007-05-28 08:26:00,1.6509,1.6509,1.6504,1.6504,837300005.0
2007-05-28 08:27:00,1.6504,1.6507,1.6504,1.6507,605599991.0
2007-05-28 08:28:00,1.6507,1.6507,1.6505,1.6506,682300003.0
2007-05-28 08:29:00,1.65085,1.6509,1.6507,1.6507,597900013.0
2007-05-28 08:30:00,1.6507,1.6508,1.6506,1.6506,152899998.0
2007-05-28 08:31:00,1.6506,1.6507,1.6505,1.6507,574699994.0
2007-05-28 08:32:00,1.6507,1.6507,1.6506,1.6507,618399984.0
2007-05-28 08:33:00,1.6507,1.651,1.6507,1.651,225299997.0
2007-05-28 08:34:00,1.651,1.651,1.65085,1.6509,107300001.0
2007-05-28 08:35:00,1.6509,1.6509,1.6509,1.6509,126799998.0
2007-05-28 08:36:00,1.65072,1.65072,1.65015,1.65066,768599996.0
2007-05-28 08:37:00,1.65043,1.65063,1.65035,1.65035,1345000006.0
2007-05-28 08:38:00,1.65018,1.6507,1.65017,1.6507,828900007.0
2007-05-28 08:39:00,1.6509,1.6509,1.6509,1.6509,14400000.0
2007-05-28 08:40:00,1.6509,1.6509,1.6509,1.6509,47100001.0
2007-05-28 08:41:00,1.65082,1.65089,1.65053,1.65074,636500005.0
2007-05-28 08:42:00,1.651,1.651,1.651,1.651,35200000.0
2007-05-28 08:43:00,1.65076,1.65093,1.65044,1.65076,1123499997.0
2007-05-28 08:44:00,1.651,1.651,1.651,1.651,150200002.0
2007-05-28 08:45:00,1.651,1.651,1.651,1.651,12800000.0
2007-05-28 08:46:00,1.651,1.651,1.6507,1.6509,369099995.0
2007-05-28 08:47:00,1.6509,1.651,1.6509,1.651,63100000.0
2007-05-28 08:48:00,1.6509,1.6509,1.6509,1.6509,36000000.0
2007-05-28 08:49:00,1.6509,1.651,1.6509,1.6509,81600000.0
2007-05-28 08:50:00,1.651,1.651,1.651,1.651,12000000.0
2007-05-28 08:51:00,1.651,1.651,1.651,1.651,61599999.0
2007-05-28 08:52:00,1.651,1.651,1.651,1.651,78400000.0
2007-05-28 08:53:00,1.651,1.651,1.651,1.651,73599998.0
2007-05-28 08:54:00,1.65095,1.651,1.65095,1.651,38399999.0
2007-05-28 08:55:00,1.651,1.651,1.651,1.651,88800000.0
2007-05-28 08:56:00,1.651,1.6511,1.651,1.6511,102399999.0
2007-05-28 08:57:00,1.6512,1.6514,1.6512,1.6512,215900002.0
2007-05-28 08:58:00,1.6512,1.6512,1.6511,1.6511,256500000.0
2007-05-28 08:59:00,1.6512,1.6512,1.6512,1.6512,8000000.0
2007-05-28 09:00:00,1.6512,1.6512,1.6512,1.6512,273600000.0
2007-05-28 09:01:00,1.6512,1.6512,1.6512,1.6512,179999999.0
2007-05-28 09:02:00,1.6513,1.6513,1.6513,1.6513,20000000.0
2007-05-28 09:03:00,1.65125,1.6513,1.6511,1.6512,160800000.0
2007-05-28 09:04:00,1.6512,1.6512,1.65115,1.65115,86400000.0
2007-05-28 09:05:00,1.65097,1.65113,1.65066,1.65113,539800015.0
2007-05-28 09:06:00,1.6512,1.6513,1.6512,1.6513,32000000.0
2007-05-28 09:07:00,1.6512,1.6512,1.6512,1.6512,29600000.0
2007-05-28 09:08:00,1.65075,1.65091,1.65066,1.65081,129400003.0
2007-05-28 09:09:00,1.65085,1.65114,1.6508,1.65098,388900005.0
2007-05-28 09:10:00,1.65101,1.65116,1.65097,1.65097,1133500007.0
2007-05-28 09:11:00,1.65087,1.65096,1.65078,1.65078,104600001.0
2007-05-28 09:12:00,1.6512,1.6512,1.6512,1.6512,16799999.0
2007-05-28 09:13:00,1.65051,1.65115,1.6505,1.65115,90400000.0
2007-05-28 09:14:00,1.6512,1.6512,1.65115,1.65115,34399999.0
2007-05-28 09:15:00,1.65072,1.65122,1.65072,1.6508,169199997.0
2007-05-28 09:16:00,1.6512,1.6512,1.6512,1.6512,99199998.0
2007-05-28 09:17:00,1.6512,1.6512,1.6511,1.6512,139900001.0
2007-05-28 09:18:00,1.6512,1.6513,1.6512,1.6513,214399998.0
2007-05-28 09:19:00,1.6513,1.6513,1.6511,1.6512,451700002.0
2007-05-28 09:20:00,1.6512,1.6512,1.6512,1.6512,43200000.0
2007-05-28 09:21:00,1.6512,1.6513,1.6512,1.6513,44800000.0
2007-05-28 09:22:00,1.65085,1.65131,1.65082,1.65082,1310200029.0
2007-05-28 09:23:00,1.6513,1.6513,1.65125,1.65125,109600000.0
2007-05-28 09:24:00,1.6513,1.6513,1.6513,1.6513,76800000.0
2007-05-28 09:25:00,1.65118,1.65118,1.65057,1.65057,610899989.0
2007-05-28 09:26:00,1.6513,1.6513,1.6513,1.6513,43200000.0
2007-05-28 09:27:00,1.6513,1.6513,1.6513,1.6513,33600000.0
2007-05-28 09:28:00,1.65057,1.6512,1.65057,1.6512,258300003.0
2007-05-28 09:29:00,1.65086,1.65122,1.65081,1.65081,295000005.0
2007-05-28 09:30:00,1.6513,1.6513,1.65125,1.6513,81500000.0
2007-05-28 09:31:00,1.65125,1.6513,1.65125,1.6513,102700000.0
2007-05-28 09:32:00,1.65135,1.6517,1.65135,1.6517,440199994.0
2007-05-28 09:33:00,1.6517,1.6519,1.6517,1.6519,416599996.0
2007-05-28 09:34:00,1.6519,1.6522,1.6519,1.6521,495999999.0
2007-05-28 09:35:00,1.6521,1.6522,1.6521,1.6521,497600005.0
2007-05-28 09:36:00,1.6521,1.6522,1.6521,1.6521,527800005.0
2007-05-28 09:37:00,1.6521,1.6521,1.6521,1.6521,201600000.0
2007-05-28 09:38:00,1.6521,1.6521,1.65127,1.65152,418599995.0
2007-05-28 09:39:00,1.6521,1.6521,1.6521,1.6521,4800000.0
2007-05-28 09:40:00,1.6521,1.6521,1.652,1.652,89499999.0
2007-05-28 09:42:00,1.652,1.6521,1.652,1.6521,245899990.0
2007-05-28 09:43:00,1.6521,1.6521,1.6521,1.6521,500000.0
2007-05-28 09:44:00,1.6521,1.6521,1.6519,1.652,110300000.0
2007-05-28 09:45:00,1.65195,1.65195,1.65195,1.65195,7200000.0
2007-05-28 09:46:00,1.652,1.652,1.65195,1.652,101500000.0
2007-05-28 09:47:00,1.652,1.652,1.65195,1.652,25200000.0
2007-05-28 09:48:00,1.65195,1.6521,1.65195,1.652,345900005.0
2007-05-28 09:49:00,1.652,1.652,1.65195,1.652,162600002.0
2007-05-28 09:50:00,1.6515,1.65196,1.6511,1.65196,259300002.0
2007-05-28 09:51:00,1.65174,1.6518,1.65157,1.65172,89700000.0
2007-05-28 09:52:00,1.652,1.652,1.6517,1.65175,524599992.0
2007-05-28 09:53:00,1.6518,1.65185,1.6517,1.65175,335299998.0
2007-05-28 09:54:00,1.65175,1.6518,1.65165,1.65165,107700000.0
2007-05-28 09:55:00,1.6517,1.6517,1.6517,1.6517,57600000.0
2007-05-28 09:56:00,1.6517,1.6518,1.65165,1.65175,129500000.0
2007-05-28 09:57:00,1.6518,1.6518,1.6517,1.6517,60800000.0
2007-05-28 09:58:00,1.65213,1.65242,1.65146,1.65169,1166199999.0
2007-05-28 09:59:00,1.65196,1.65208,1.6514,1.65172,946599998.0
2007-05-28 10:00:00,1.65203,1.65232,1.65109,1.6517,487899997.0
2007-05-28 10:01:00,1.65172,1.65194,1.6513,1.6517,395499999.0
2007-05-28 10:02:00,1.65145,1.65194,1.65128,1.65147,508100004.0
2007-05-28 10:03:00,1.65172,1.65191,1.65133,1.65155,93500000.0
2007-05-28 10:04:00,1.65164,1.65221,1.65112,1.65112,423099998.0
2007-05-28 10:05:00,1.6518,1.6518,1.65175,1.65175,12800000.0
2007-05-28 10:06:00,1.6518,1.6518,1.6518,1.6518,7400000.0
2007-05-28 10:07:00,1.6517,1.6525,1.6517,1.65172,587999992.0
2007-05-28 10:08:00,1.65143,1.65249,1.65134,1.65144,1039199993.0
2007-05-28 10:09:00,1.6518,1.6518,1.65175,1.6518,112100000.0
2007-05-28 10:10:00,1.6518,1.6518,1.65175,1.6518,176800000.0
2007-05-28 10:11:00,1.6518,1.6519,1.65175,1.6518,422300008.0
2007-05-28 10:12:00,1.65163,1.65176,1.65132,1.65165,361800000.0
2007-05-28 10:13:00,1.65155,1.65179,1.65138,1.65166,601299996.0
2007-05-28 10:14:00,1.6518,1.6518,1.6518,1.6518,14400000.0
2007-05-28 10:15:00,1.6513,1.65202,1.65122,1.65166,533400006.0
2007-05-28 10:16:00,1.65185,1.6519,1.65185,1.6519,1600000.0
2007-05-28 10:17:00,1.6519,1.6519,1.65175,1.6518,118400000.0
2007-05-28 10:18:00,1.65124,1.65153,1.65123,1.65142,1514000015.0
2007-05-28 10:19:00,1.6518,1.6518,1.65175,1.6518,116900000.0
2007-05-28 10:20:00,1.65175,1.652,1.65175,1.65175,275599999.0
2007-05-28 10:21:00,1.6518,1.6518,1.6518,1.6518,18500000.0
2007-05-28 10:22:00,1.6518,1.6518,1.65175,1.6518,445500000.0
2007-05-28 10:23:00,1.65175,1.6518,1.65175,1.6518,259000008.0
2007-05-28 10:24:00,1.6518,1.6518,1.65175,1.65175,174100006.0
2007-05-28 10:25:00,1.65133,1.65166,1.65103,1.65165,66800000.0
2007-05-28 10:26:00,1.6518,1.6518,1.65175,1.65175,92600000.0
2007-05-28 10:27:00,1.6518,1.65185,1.65175,1.65175,158500000.0
2007-05-28 10:28:00,1.6518,1.6518,1.65175,1.6518,22900000.0
2007-05-28 10:29:00,1.6518,1.6518,1.6518,1.6518,6400000.0
2007-05-28 10:30:00,1.65153,1.6519,1.65153,1.6519,144899999.0
2007-05-28 10:31:00,1.65174,1.65199,1.65139,1.65199,268599997.0
2007-05-28 10:32:00,1.6518,1.6518,1.6518,1.6518,9600000.0
2007-05-28 10:33:00,1.6518,1.6518,1.6518,1.6518,6400000.0
2007-05-28 10:34:00,1.6518,1.6518,1.65165,1.65165,144500002.0
2007-05-28 10:35:00,1.65165,1.6517,1.65165,1.6517,641199998.0
2007-05-28 10:36:00,1.6517,1.6517,1.6517,1.6517,87900001.0
2007-05-28 10:37:00,1.65129,1.65155,1.65118,1.65125,362499998.0
2007-05-28 10:38:00,1.65117,1.65157,1.651,1.651,644199992.0
2007-05-28 10:39:00,1.65159,1.65167,1.65119,1.65119,521199997.0
2007-05-28 10:40:00,1.6517,1.6517,1.6517,1.6517,22400000.0
2007-05-28 10:41:00,1.6517,1.6517,1.6517,1.6517,12800000.0
2007-05-28 10:42:00,1.6517,1.65175,1.6516,1.6517,203100000.0
2007-05-28 10:43:00,1.6517,1.6517,1.6516,1.6516,59200000.0
2007-05-28 10:44:00,1.6516,1.6516,1.6515,1.6515,282200000.0
2007-05-28 10:45:00,1.6515,1.6515,1.6515,1.6515,28800000.0
2007-05-28 10:46:00,1.6515,1.6515,1.6515,1.6515,65499998.0
2007-05-28 10:47:00,1.6515,1.6515,1.6515,1.6515,205999999.0
2007-05-28 10:48:00,1.6515,1.6515,1.6515,1.6515,41600000.0
2007-05-28 10:49:00,1.6515,1.6515,1.6515,1.6515,59200000.0
2007-05-28 10:50:00,1.65145,1.6515,1.65145,1.6515,63500000.0
2007-05-28 10:51:00,1.6515,1.6515,1.6515,1.6515,46400000.0
2007-05-28 10:52:00,1.6515,1.6515,1.6514,1.6515,158200002.0
2007-05-28 10:54:00,1.6515,1.6516,1.65145,1.6515,220400003.0
2007-05-28 10:55:00,1.65155,1.6516,1.65155,1.6516,23200000.0
2007-05-28 10:56:00,1.6516,1.6518,1.6516,1.6517,325000000.0
2007-05-28 10:57:00,1.6517,1.6517,1.65165,1.65165,29600000.0
2007-05-28 10:58:00,1.6517,1.6517,1.65165,1.6517,48000000.0
2007-05-28 10:59:00,1.6517,1.6517,1.65155,1.6516,165900001.0
2007-05-28 11:00:00,1.65155,1.6516,1.65155,1.6516,29600000.0
2007-05-28 11:01:00,1.6516,1.6516,1.65155,1.65155,116000000.0
2007-05-28 11:02:00,1.6516,1.6517,1.65155,1.65165,165500000.0
2007-05-28 11:03:00,1.65116,1.65173,1.65098,1.65127,1374300000.0
2007-05-28 11:04:00,1.6517,1.6517,1.65145,1.6516,756299999.0
2007-05-28 11:05:00,1.6516,1.6516,1.6516,1.6516,20800000.0
2007-05-28 11:06:00,1.6516,1.6516,1.6515,1.6515,140699999.0
2007-05-28 11:07:00,1.6515,1.6515,1.6515,1.6515,28000000.0
2007-05-28 11:08:00,1.6515,1.6516,1.6514,1.6515,322400004.0
2007-05-28 11:09:00,1.6516,1.6517,1.6516,1.6517,43200000.0
2007-05-28 11:10:00,1.65131,1.6515,1.65122,1.6513,1280699994.0
2007-05-28 11:12:00,1.65145,1.65156,1.65124,1.65132,103799997.0
2007-05-28 11:13:00,1.6517,1.6517,1.6517,1.6517,6400000.0
2007-05-28 11:14:00,1.6517,1.6517,1.6517,1.6517,79800001.0
2007-05-28 11:15:00,1.6517,1.6517,1.6516,1.6517,156600000.0
2007-05-28 11:16:00,1.6518,1.6518,1.65165,1.65165,96799999.0
2007-05-28 11:17:00,1.65175,1.6518,1.65175,1.6518,13500000.0
2007-05-28 11:18:00,1.6518,1.6518,1.6517,1.65175,94299999.0
2007-05-28 11:19:00,1.6518,1.6518,1.6517,1.6517,35200000.0
2007-05-28 11:20:00,1.6518,1.6518,1.65175,1.65175,46400000.0
2007-05-28 11:21:00,1.6518,1.6518,1.6518,1.6518,12800000.0
2007-05-28 11:22:00,1.6518,1.6519,1.65175,1.6519,27800000.0
2007-05-28 11:23:00,1.6519,1.6519,1.6518,1.6519,183800001.0
2007-05-28 11:24:00,1.6519,1.6519,1.6518,1.6518,840799971.0
2007-05-28 11:25:00,1.65157,1.65176,1.65147,1.6516,704299998.0
2007-05-28 11:26:00,1.65152,1.65179,1.65136,1.65173,604699994.0
2007-05-28 11:27:00,1.6518,1.652,1.6518,1.652,495399996.0
2007-05-28 11:28:00,1.6521,1.6521,1.652,1.652,158400000.0
2007-05-28 11:29:00,1.65191,1.65191,1.65144,1.65144,755700004.0
2007-05-28 11:30:00,1.652,1.652,1.652,1.652,14400000.0
2007-05-28 11:31:00,1.652,1.652,1.652,1.652,60800000.0
2007-05-28 11:32:00,1.652,1.652,1.652,1.652,162800001.0
2007-05-28 11:33:00,1.652,1.652,1.652,1.652,134999999.0
2007-05-28 11:34:00,1.652,1.652,1.652,1.652,73600000.0
2007-05-28 11:35:00,1.652,1.652,1.65185,1.652,167900002.0
2007-05-28 11:36:00,1.652,1.652,1.6519,1.652,186200001.0
2007-05-28 11:37:00,1.652,1.6521,1.652,1.652,146300000.0
2007-05-28 11:38:00,1.652,1.652,1.652,1.652,38400000.0
2007-05-28 11:39:00,1.652,1.652,1.6519,1.6519,45600000.0
2007-05-28 11:40:00,1.6519,1.652,1.6519,1.652,43099999.0
2007-05-28 11:41:00,1.652,1.652,1.652,1.652,11200000.0
2007-05-28 11:42:00,1.6519,1.652,1.6519,1.652,114999998.0
2007-05-28 11:43:00,1.65193,1.65214,1.65144,1.65177,52600000.0
2007-05-28 11:44:00,1.652,1.652,1.652,1.652,14400000.0
2007-05-28 11:45:00,1.652,1.652,1.65195,1.65195,10400000.0
2007-05-28 11:46:00,1.65195,1.6521,1.65195,1.652,260500000.0
2007-05-28 11:47:00,1.652,1.6521,1.652,1.6521,27200000.0
2007-05-28 11:48:00,1.6521,1.6521,1.652,1.652,82700000.0
2007-05-28 11:49:00,1.652,1.652,1.652,1.652,167500005.0
2007-05-28 11:50:00,1.652,1.652,1.65195,1.65195,29600000.0
2007-05-28 11:51:00,1.652,1.652,1.652,1.652,59999999.0
2007-05-28 11:52:00,1.6521,1.6521,1.652,1.6521,189300000.0
2007-05-28 11:53:00,1.652,1.6523,1.652,1.6522,586500001.0
2007-05-28 11:54:00,1.6522,1.6523,1.652,1.652,301500002.0
2007-05-28 11:55:00,1.6521,1.6521,1.65195,1.65195,98100000.0
2007-05-28 11:56:00,1.6521,1.6522,1.6521,1.6521,195200000.0
2007-05-28 11:57:00,1.65205,1.6522,1.652,1.6522,230000001.0
2007-05-28 11:58:00,1.6522,1.6522,1.6522,1.6522,25600000.0
2007-05-28 11:59:00,1.6522,1.6522,1.6522,1.6522,12800000.0
2007-05-28 12:00:00,1.6522,1.6522,1.652,1.6521,410900004.0
2007-05-28 12:01:00,1.6521,1.6522,1.652,1.6522,363000000.0
2007-05-28 12:02:00,1.65205,1.65205,1.65141,1.65191,1284099997.0
2007-05-28 12:03:00,1.65187,1.65202,1.65126,1.65149,1733200001.0
2007-05-28 12:04:00,1.6522,1.6522,1.6522,1.6522,86400000.0
2007-05-28 12:05:00,1.6522,1.6522,1.65215,1.65215,90400000.0
2007-05-28 12:06:00,1.6522,1.6523,1.6522,1.6522,55200000.0
2007-05-28 12:07:00,1.6522,1.6522,1.6522,1.6522,86400000.0
2007-05-28 12:08:00,1.6522,1.6522,1.6522,1.6522,19200000.0
2007-05-28 12:09:00,1.6522,1.6522,1.65215,1.65215,32800000.0
2007-05-28 12:10:00,1.6523,1.6523,1.6522,1.6522,211099999.0
2007-05-28 12:11:00,1.65203,1.65217,1.65148,1.65217,226399999.0
2007-05-28 12:12:00,1.65225,1.6523,1.65225,1.6523,3200000.0
2007-05-28 12:13:00,1.6522,1.6523,1.6522,1.6523,131200000.0
2007-05-28 12:14:00,1.6522,1.65243,1.65149,1.65243,131900001.0
2007-05-28 12:15:00,1.65233,1.65252,1.65198,1.65235,435900000.0
2007-05-28 12:16:00,1.6523,1.6524,1.6523,1.6524,69599999.0
2007-05-28 12:17:00,1.6524,1.65245,1.65235,1.65245,69300000.0
2007-05-28 12:18:00,1.65245,1.6526,1.65245,1.6526,63800000.0
2007-05-28 12:19:00,1.6526,1.6526,1.6525,1.65255,49600000.0
2007-05-28 12:20:00,1.6526,1.6526,1.6524,1.6525,83500000.0
2007-05-28 12:21:00,1.65245,1.6525,1.65245,1.6525,29100000.0
2007-05-28 12:22:00,1.6525,1.6525,1.6524,1.6524,44800000.0
2007-05-28 12:23:00,1.6524,1.6524,1.6523,1.6523,80800000.0
2007-05-28 12:24:00,1.6523,1.6523,1.65225,1.6523,96800001.0
2007-05-28 12:25:00,1.6523,1.6524,1.6523,1.6524,38300000.0
2007-05-28 12:26:00,1.6523,1.6523,1.6523,1.6523,80600000.0
2007-05-28 12:27:00,1.6523,1.6523,1.6523,1.6523,55800001.0
2007-05-28 12:28:00,1.6523,1.6523,1.65225,1.65225,52000000.0
2007-05-28 12:29:00,1.6523,1.6523,1.65225,1.65225,112599999.0
2007-05-28 12:30:00,1.6518,1.65213,1.65147,1.65173,121600000.0
2007-05-28 12:31:00,1.6523,1.6523,1.65205,1.65205,160699999.0
2007-05-28 12:32:00,1.65194,1.65201,1.65127,1.65193,664400009.0
2007-05-28 12:33:00,1.6521,1.6521,1.6521,1.6521,25600000.0
2007-05-28 12:34:00,1.6521,1.6521,1.6521,1.6521,14400000.0
2007-05-28 12:35:00,1.6521,1.6522,1.6521,1.6522,50299999.0
2007-05-28 12:36:00,1.6522,1.6523,1.6522,1.6523,371100008.0
2007-05-28 12:37:00,1.6523,1.6523,1.6523,1.6523,274800002.0
2007-05-28 12:38:00,1.6523,1.6523,1.6523,1.6523,158100002.0
2007-05-28 12:39:00,1.6523,1.6523,1.6523,1.6523,80699998.0
2007-05-28 12:40:00,1.6523,1.6523,1.6523,1.6523,75900001.0
2007-05-28 12:41:00,1.6523,1.6523,1.6523,1.6523,282000003.0
2007-05-28 12:42:00,1.6523,1.6523,1.6523,1.6523,176599999.0
2007-05-28 12:43:00,1.6523,1.6523,1.6523,1.6523,183400002.0
2007-05-28 12:44:00,1.6523,1.6524,1.6523,1.6524,198100004.0
2007-05-28 12:45:00,1.65235,1.65235,1.6522,1.6522,70900001.0
2007-05-28 12:46:00,1.6522,1.6522,1.6522,1.6522,14400000.0
2007-05-28 12:47:00,1.6522,1.6522,1.6522,1.6522,14400000.0
2007-05-28 12:48:00,1.6522,1.6522,1.6522,1.6522,102200002.0
2007-05-28 12:49:00,1.6522,1.6522,1.6522,1.6522,202700005.0
2007-05-28 12:50:00,1.6522,1.6522,1.6522,1.6522,33600000.0
2007-05-28 12:51:00,1.6522,1.6522,1.6522,1.6522,24000000.0
2007-05-28 12:52:00,1.6522,1.6522,1.65215,1.65215,15200000.0
2007-05-28 12:53:00,1.65194,1.65201,1.65171,1.65186,638300009.0
2007-05-28 12:54:00,1.65177,1.65205,1.65156,1.65205,331000004.0
2007-05-28 12:55:00,1.6522,1.6522,1.6522,1.6522,27100000.0
2007-05-28 12:56:00,1.65179,1.65226,1.65176,1.65189,569000002.0
2007-05-28 12:57:00,1.6522,1.6522,1.6522,1.6522,124200003.0
2007-05-28 12:58:00,1.6522,1.6522,1.6522,1.6522,57400002.0
2007-05-28 12:59:00,1.65192,1.6525,1.65141,1.65189,1559199997.0
2007-05-28 13:00:00,1.65188,1.65263,1.6515,1.65263,887400003.0
2007-05-28 13:01:00,1.6522,1.6522,1.6522,1.6522,54200000.0
2007-05-28 13:03:00,1.6522,1.6522,1.6522,1.6522,111600002.0
2007-05-28 13:04:00,1.6522,1.6522,1.6522,1.6522,28700001.0
2007-05-28 13:05:00,1.6522,1.6522,1.6522,1.6522,56600001.0
2007-05-28 13:06:00,1.65158,1.65184,1.65135,1.65173,332100001.0
2007-05-28 13:07:00,1.65164,1.65205,1.65146,1.6518,435000002.0
2007-05-28 13:08:00,1.6522,1.6522,1.65215,1.65215,82100000.0
2007-05-28 13:09:00,1.65155,1.65184,1.65155,1.65184,1202900019.0
2007-05-28 13:10:00,1.65171,1.65201,1.65131,1.65172,802800008.0
2007-05-28 13:11:00,1.6522,1.6522,1.6522,1.6522,225000006.0
2007-05-28 13:12:00,1.6522,1.6522,1.65215,1.65215,136800001.0
2007-05-28 13:13:00,1.6522,1.6522,1.6522,1.6522,70200002.0
2007-05-28 13:14:00,1.6522,1.6522,1.65205,1.6521,211699999.0
2007-05-28 13:15:00,1.6522,1.6522,1.6522,1.6522,13500000.0
2007-05-28 13:16:00,1.6522,1.6522,1.65215,1.6522,12300000.0
2007-05-28 13:17:00,1.6522,1.6522,1.6522,1.6522,33600000.0
2007-05-28 13:18:00,1.65175,1.65216,1.6514,1.65216,1484900015.0
2007-05-28 13:19:00,1.6517,1.65224,1.65164,1.65208,1293300014.0
2007-05-28 13:20:00,1.65186,1.65211,1.65151,1.65195,701200007.0
2007-05-28 13:21:00,1.6522,1.6522,1.6522,1.6522,25600000.0
2007-05-28 13:22:00,1.6523,1.6523,1.6522,1.6522,94299999.0
2007-05-28 13:23:00,1.65193,1.65209,1.65179,1.65207,1571699998.0
2007-05-28 13:24:00,1.65199,1.6528,1.65183,1.65216,1470300014.0
2007-05-28 13:25:00,1.65209,1.65235,1.65198,1.65206,1219600003.0
2007-05-28 13:26:00,1.6522,1.6522,1.6522,1.6522,81599997.0
2007-05-28 13:27:00,1.65211,1.65226,1.65167,1.652,729900002.0
2007-05-28 13:28:00,1.65194,1.65239,1.65194,1.65215,572800002.0
2007-05-28 13:29:00,1.6522,1.6522,1.6522,1.6522,45600000.0
2007-05-28 13:30:00,1.6522,1.6522,1.65215,1.6522,66100000.0
2007-05-28 13:31:00,1.6522,1.6522,1.65215,1.65215,124000000.0
2007-05-28 13:32:00,1.6522,1.6522,1.6522,1.6522,14400000.0
2007-05-28 13:33:00,1.65204,1.65216,1.65183,1.65216,849400002.0
2007-05-28 13:34:00,1.6522,1.6522,1.6522,1.6522,39900000.0
2007-05-28 13:35:00,1.6522,1.6523,1.6522,1.6523,120000000.0
2007-05-28 13:36:00,1.6523,1.6524,1.6523,1.6524,403899997.0
2007-05-28 13:37:00,1.6524,1.6524,1.6523,1.6524,145500000.0
2007-05-28 13:38:00,1.6524,1.6524,1.6524,1.6524,8800000.0
2007-05-28 13:39:00,1.6523,1.6523,1.6523,1.6523,83200000.0
2007-05-28 13:40:00,1.6523,1.6523,1.6523,1.6523,4800000.0
2007-05-28 13:41:00,1.65203,1.65239,1.65172,1.65211,1820900013.0
2007-05-28 13:42:00,1.6523,1.6523,1.6523,1.6523,25600000.0
2007-05-28 13:45:00,1.6523,1.6523,1.6523,1.6523,9600000.0
2007-05-28 13:46:00,1.6523,1.6523,1.6523,1.6523,17600000.0
2007-05-28 13:47:00,1.65181,1.65218,1.65152,1.65152,260400000.0
2007-05-28 13:48:00,1.65198,1.65211,1.65179,1.65193,1400999997.0
2007-05-28 13:49:00,1.65193,1.65205,1.65161,1.65166,1595299994.0
2007-05-28 13:50:00,1.6523,1.6523,1.6523,1.6523,1218199988.0
2007-05-28 13:51:00,1.65166,1.65218,1.65162,1.65218,1218199988.0
2007-05-28 13:53:00,1.6522,1.6522,1.65158,1.65218,642399999.0
2007-05-28 13:54:00,1.6523,1.6523,1.6522,1.6522,90099999.0
2007-05-28 13:55:00,1.65164,1.65212,1.65156,1.65188,613400000.0
2007-05-28 13:56:00,1.65195,1.65218,1.65173,1.65193,1135300004.0
2007-05-28 13:57:00,1.65193,1.65236,1.65162,1.65211,908299995.0
2007-05-28 13:58:00,1.6522,1.6522,1.6522,1.6522,31100000.0
2007-05-28 13:59:00,1.65245,1.6525,1.65161,1.6525,1118300018.0
2007-05-28 14:00:00,1.6517,1.65255,1.65154,1.65183,1445700018.0
2007-05-28 14:01:00,1.6522,1.6522,1.6522,1.6522,259499990.0
2007-05-28 14:02:00,1.6523,1.6523,1.6523,1.6523,129600000.0
2007-05-28 14:03:00,1.6523,1.6523,1.6523,1.6523,4800000.0
2007-05-28 14:04:00,1.65185,1.65201,1.65161,1.65183,1228399992.0
2007-05-28 14:05:00,1.65164,1.65203,1.65159,1.6517,1304599995.0
2007-05-28 14:06:00,1.65193,1.65214,1.65183,1.65213,1163999993.0
2007-05-28 14:07:00,1.65189,1.65226,1.65171,1.65198,2142199992.0
2007-05-28 14:08:00,1.6523,1.6523,1.6521,1.6523,503299997.0
2007-05-28 14:09:00,1.65187,1.65218,1.65168,1.65178,2015400033.0
2007-05-28 14:10:00,1.6523,1.6524,1.6523,1.6524,96000000.0
2007-05-28 14:11:00,1.6524,1.6524,1.6523,1.6523,31100000.0
2007-05-28 14:12:00,1.6524,1.6524,1.6524,1.6524,6400000.0
2007-05-28 14:13:00,1.6524,1.6524,1.6524,1.6524,11200000.0
2007-05-28 14:14:00,1.6524,1.6524,1.6524,1.6524,14800000.0
2007-05-28 14:15:00,1.6524,1.6524,1.6524,1.6524,16000000.0
2007-05-28 14:16:00,1.65254,1.65254,1.65214,1.65214,952600004.0
2007-05-28 14:17:00,1.6524,1.6524,1.65215,1.65215,213000001.0
2007-05-28 14:19:00,1.6522,1.6522,1.6522,1.6522,32700001.0
2007-05-28 14:20:00,1.6522,1.6522,1.6522,1.6522,47000000.0
2007-05-28 14:21:00,1.6522,1.6522,1.6522,1.6522,32700001.0
2007-05-28 14:22:00,1.6522,1.6522,1.6522,1.6522,74200002.0
2007-05-28 14:23:00,1.65209,1.65262,1.6515,1.65178,286999997.0
2007-05-28 14:24:00,1.6522,1.6522,1.6522,1.6522,31100000.0
2007-05-28 14:25:00,1.6522,1.6522,1.6522,1.6522,31100000.0
2007-05-28 14:26:00,1.6522,1.6522,1.6522,1.6522,63800001.0
2007-05-28 14:27:00,1.6522,1.6522,1.6522,1.6522,327900005.0
2007-05-28 14:28:00,1.6522,1.6522,1.6522,1.6522,134000002.0
2007-05-28 14:29:00,1.6522,1.6522,1.6522,1.6522,31100000.0
2007-05-28 14:30:00,1.6521,1.65324,1.65155,1.65155,139799999.0
2007-05-28 14:31:00,1.6522,1.6522,1.6522,1.6522,9600000.0
2007-05-28 14:32:00,1.6523,1.6523,1.6523,1.6523,13600000.0
2007-05-28 14:33:00,1.65217,1.65217,1.65165,1.6521,20000000.0
2007-05-28 14:34:00,1.65183,1.65213,1.65126,1.65211,48800000.0
2007-05-28 14:35:00,1.65217,1.65224,1.65164,1.65164,362900003.0
2007-05-28 14:36:00,1.6523,1.6523,1.6522,1.6522,323199998.0
2007-05-28 14:37:00,1.6522,1.6522,1.6522,1.6522,32700001.0
2007-05-28 14:38:00,1.6522,1.6522,1.6522,1.6522,31100000.0
2007-05-28 14:39:00,1.6522,1.6522,1.6522,1.6522,32700001.0
2007-05-28 14:40:00,1.65212,1.65231,1.65145,1.65178,291700000.0
2007-05-28 14:41:00,1.6522,1.6522,1.6521,1.6521,25600000.0
2007-05-28 14:42:00,1.6521,1.6521,1.6521,1.6521,136499994.0
2007-05-28 14:43:00,1.6521,1.6521,1.65205,1.65205,149199996.0
2007-05-28 14:44:00,1.6522,1.6522,1.6517,1.6517,300600000.0
2007-05-28 14:45:00,1.6513,1.6518,1.65107,1.65152,195000000.0
2007-05-28 14:46:00,1.6518,1.6521,1.6518,1.6521,13600000.0
2007-05-28 14:47:00,1.6521,1.6521,1.6519,1.6521,34400000.0
2007-05-28 14:48:00,1.6521,1.6521,1.6515,1.6518,547400001.0
2007-05-28 14:49:00,1.6519,1.6519,1.6519,1.6519,108000000.0
2007-05-28 14:50:00,1.6519,1.652,1.6518,1.652,257099998.0
2007-05-28 14:51:00,1.652,1.6521,1.6518,1.6519,304400001.0
2007-05-28 14:52:00,1.6519,1.6521,1.6516,1.6516,897699991.0
2007-05-28 14:53:00,1.6515,1.652,1.6515,1.652,751599997.0
2007-05-28 14:54:00,1.652,1.652,1.6519,1.652,117500002.0
2007-05-28 14:55:00,1.652,1.652,1.6519,1.652,175000002.0
2007-05-28 14:56:00,1.652,1.652,1.6519,1.652,199700003.0
2007-05-28 14:57:00,1.652,1.652,1.6519,1.652,120700001.0
2007-05-28 14:58:00,1.652,1.652,1.6519,1.652,114300001.0
2007-05-28 14:59:00,1.652,1.652,1.6519,1.652,172500003.0
2007-05-28 15:00:00,1.6519,1.652,1.6519,1.6519,182900002.0
2007-05-28 15:01:00,1.652,1.652,1.6519,1.652,120200002.0
2007-05-28 15:02:00,1.65195,1.6521,1.6518,1.6521,530500007.0
2007-05-28 15:03:00,1.65205,1.65211,1.65159,1.65175,1859000023.0
2007-05-28 15:04:00,1.6521,1.6521,1.6521,1.6521,9600000.0
2007-05-28 15:05:00,1.6521,1.6521,1.6521,1.6521,78199996.0
2007-05-28 15:06:00,1.6521,1.6521,1.6521,1.6521,124599998.0
2007-05-28 15:07:00,1.6521,1.6523,1.6521,1.6523,188600000.0
2007-05-28 15:08:00,1.6523,1.6523,1.6522,1.6522,161600003.0
2007-05-28 15:09:00,1.6522,1.6522,1.65215,1.65215,427800007.0
2007-05-28 15:10:00,1.65215,1.6522,1.65215,1.65215,955799971.0
2007-05-28 15:11:00,1.6522,1.6522,1.6522,1.6522,529100013.0
2007-05-28 15:12:00,1.6522,1.6522,1.65215,1.65215,263399997.0
2007-05-28 15:13:00,1.6522,1.6522,1.6522,1.6522,323200006.0
2007-05-28 15:14:00,1.6522,1.6522,1.65215,1.65215,175599998.0
2007-05-28 15:15:00,1.6522,1.6522,1.6522,1.6522,122100003.0
2007-05-28 15:16:00,1.6517,1.65277,1.6517,1.6518,371199997.0
2007-05-28 15:17:00,1.6522,1.6522,1.6522,1.6522,81400002.0
2007-05-28 15:18:00,1.6522,1.6522,1.6522,1.6522,73400002.0
2007-05-28 15:19:00,1.65176,1.65296,1.65165,1.65296,1455800006.0
2007-05-28 15:20:00,1.6517,1.65311,1.65161,1.65183,1581600011.0
2007-05-28 15:21:00,1.65194,1.65316,1.65194,1.65316,862700012.0
2007-05-28 15:22:00,1.6522,1.6523,1.6522,1.6523,12800000.0
2007-05-28 15:23:00,1.6523,1.6523,1.6523,1.6523,800000.0
2007-05-28 15:24:00,1.6523,1.6523,1.65225,1.65225,11200000.0
2007-05-28 15:25:00,1.6523,1.65347,1.65205,1.6523,2014399946.0
2007-05-28 15:26:00,1.6523,1.6523,1.6523,1.6523,1600000.0
2007-05-28 15:27:00,1.6524,1.6524,1.6523,1.6523,27200000.0
2007-05-28 15:28:00,1.6523,1.6523,1.6523,1.6523,38400000.0
2007-05-28 15:29:00,1.65199,1.65211,1.65158,1.65185,1351799988.0
2007-05-28 15:30:00,1.6523,1.6523,1.6523,1.6523,230600006.0
2007-05-28 15:31:00,1.6523,1.6523,1.6523,1.6523,32700001.0
2007-05-28 15:32:00,1.6523,1.6523,1.6523,1.6523,108400000.0
2007-05-28 15:33:00,1.6523,1.6523,1.65183,1.65188,136800000.0
2007-05-28 15:34:00,1.65205,1.65218,1.65168,1.65218,218200002.0
2007-05-28 15:35:00,1.6523,1.6523,1.6523,1.6523,31900000.0
2007-05-28 15:36:00,1.65206,1.65229,1.65187,1.65197,498100005.0
2007-05-28 15:37:00,1.6523,1.6523,1.6523,1.6523,12000000.0
2007-05-28 15:38:00,1.65189,1.65235,1.65159,1.65235,688099992.0
2007-05-28 15:39:00,1.6523,1.6523,1.65225,1.65225,80800000.0
2007-05-28 15:40:00,1.6523,1.6523,1.6522,1.6523,210200003.0
2007-05-28 15:41:00,1.6523,1.6523,1.6521,1.6521,287700002.0
2007-05-28 15:42:00,1.6522,1.6523,1.6522,1.6523,71800000.0
2007-05-28 15:43:00,1.6522,1.6522,1.6522,1.6522,89399999.0
2007-05-28 15:44:00,1.6522,1.6522,1.6522,1.6522,12000000.0
2007-05-28 15:45:00,1.6521,1.6522,1.6521,1.6522,197600001.0
2007-05-28 15:46:00,1.6522,1.6522,1.65205,1.65205,197600001.0
2007-05-28 15:47:00,1.6522,1.6523,1.6522,1.6523,38400000.0
2007-05-28 15:48:00,1.65217,1.65225,1.65158,1.6521,1312099981.0
2007-05-28 15:49:00,1.6523,1.6523,1.6522,1.6522,25600000.0
2007-05-28 15:50:00,1.65169,1.65205,1.65158,1.65205,526899999.0
2007-05-28 15:51:00,1.6523,1.6524,1.6522,1.65235,273200000.0
2007-05-28 15:52:00,1.6524,1.6524,1.6523,1.6523,75199999.0
2007-05-28 15:53:00,1.65225,1.6523,1.65225,1.6523,164799995.0
2007-05-28 15:54:00,1.6523,1.6523,1.6523,1.6523,124500000.0
2007-05-28 15:55:00,1.6523,1.6523,1.6523,1.6523,48699998.0
2007-05-28 15:56:00,1.6523,1.6523,1.6522,1.6522,186100004.0
2007-05-28 15:57:00,1.6522,1.6522,1.6522,1.6522,153200004.0
2007-05-28 15:58:00,1.6522,1.6523,1.6522,1.6523,126800001.0
2007-05-28 15:59:00,1.6522,1.6522,1.6522,1.6522,128500003.0
2007-05-28 16:00:00,1.6522,1.6522,1.6522,1.6522,224999998.0
2007-05-28 16:01:00,1.6522,1.6522,1.6522,1.6522,39100001.0
2007-05-28 16:02:00,1.6522,1.6523,1.6522,1.6522,359200005.0
2007-05-28 16:03:00,1.6522,1.6522,1.65215,1.6522,495800003.0
2007-05-28 16:04:00,1.6522,1.6523,1.6522,1.6522,59999999.0
2007-05-28 16:05:00,1.6522,1.6522,1.65215,1.6522,156199999.0
2007-05-28 16:06:00,1.6522,1.6522,1.6522,1.6522,233999997.0
2007-05-28 16:07:00,1.6522,1.6522,1.6522,1.6522,39199999.0
2007-05-28 16:08:00,1.6523,1.6524,1.6522,1.6524,384200003.0
2007-05-28 16:09:00,1.6524,1.6524,1.6524,1.6524,24000000.0
2007-05-28 16:10:00,1.6524,1.6524,1.6524,1.6524,12800000.0
2007-05-28 16:11:00,1.6524,1.6524,1.6524,1.6524,6400000.0
2007-05-28 16:12:00,1.6524,1.6524,1.6524,1.6524,25600000.0
2007-05-28 16:13:00,1.6524,1.6524,1.65235,1.65235,26400000.0
2007-05-28 16:14:00,1.6524,1.6524,1.6524,1.6524,6400000.0
2007-05-28 16:15:00,1.6524,1.6524,1.6524,1.6524,9600000.0
2007-05-28 16:16:00,1.65225,1.65247,1.65211,1.65218,776200014.0
2007-05-28 16:17:00,1.6524,1.65245,1.6524,1.6524,16000000.0
2007-05-28 16:18:00,1.6524,1.65245,1.6524,1.6524,24800000.0
2007-05-28 16:19:00,1.6524,1.65245,1.65235,1.65235,57600000.0
2007-05-28 16:20:00,1.6524,1.6524,1.65235,1.65235,23200000.0
2007-05-28 16:21:00,1.6524,1.6524,1.6524,1.6524,17600000.0
2007-05-28 16:22:00,1.6524,1.6524,1.6524,1.6524,36000000.0
2007-05-28 16:23:00,1.6524,1.6524,1.65225,1.6523,254199996.0
2007-05-28 16:24:00,1.6523,1.6523,1.6523,1.6523,228200004.0
2007-05-28 16:25:00,1.6523,1.6524,1.6523,1.6524,86300000.0
2007-05-28 16:26:00,1.6524,1.6524,1.6524,1.6524,12800000.0
2007-05-28 16:27:00,1.65235,1.65235,1.65235,1.65235,36000000.0
2007-05-28 16:28:00,1.6524,1.6524,1.6524,1.6524,6400000.0
2007-05-28 16:29:00,1.6524,1.6524,1.6523,1.6524,35200000.0
2007-05-28 16:30:00,1.6523,1.6524,1.6523,1.6524,52700001.0
2007-05-28 16:31:00,1.6524,1.6524,1.6524,1.6524,5600000.0
2007-05-28 16:32:00,1.6524,1.6524,1.6524,1.6524,37600000.0
2007-05-28 16:33:00,1.6524,1.6524,1.6523,1.6524,55900001.0
2007-05-28 16:34:00,1.65192,1.65217,1.65179,1.65191,1839999984.0
2007-05-28 16:35:00,1.6522,1.65227,1.65174,1.6519,1470800001.0
2007-05-28 16:36:00,1.6524,1.6524,1.6524,1.6524,4000000.0
2007-05-28 16:37:00,1.6524,1.6524,1.6523,1.6523,70200001.0
2007-05-28 16:38:00,1.6523,1.6523,1.6523,1.6523,129200003.0
2007-05-28 16:39:00,1.65193,1.65228,1.65184,1.65226,155200000.0
2007-05-28 16:40:00,1.6523,1.6523,1.6523,1.6523,371800006.0
2007-05-28 16:41:00,1.6523,1.6524,1.6523,1.6524,274500007.0
2007-05-28 16:42:00,1.6524,1.6524,1.6523,1.6523,209199998.0
2007-05-28 16:43:00,1.6524,1.6524,1.6524,1.6524,40800000.0
2007-05-28 16:44:00,1.6524,1.6524,1.6523,1.6524,194699998.0
2007-05-28 16:45:00,1.6524,1.6524,1.6524,1.6524,8600000.0
2007-05-28 16:46:00,1.6524,1.6524,1.6524,1.6524,4800000.0
2007-05-28 16:47:00,1.65204,1.65225,1.65153,1.65225,1593399991.0
2007-05-28 16:48:00,1.65202,1.65225,1.65184,1.65198,1700199981.0
2007-05-28 16:49:00,1.6523,1.6525,1.6523,1.6524,1650799992.0
2007-05-28 16:50:00,1.65214,1.65232,1.65186,1.65207,1650799992.0
2007-05-28 16:51:00,1.65209,1.65244,1.65209,1.65225,669699999.0
2007-05-28 16:52:00,1.65227,1.65255,1.65199,1.65255,1904099999.0
2007-05-28 16:53:00,1.65198,1.65263,1.65198,1.65263,1052800001.0
2007-05-28 16:54:00,1.6524,1.6524,1.6524,1.6524,286599999.0
2007-05-28 16:55:00,1.6524,1.6524,1.6523,1.6523,102300000.0
2007-05-28 16:56:00,1.6524,1.6524,1.6524,1.6524,53800000.0
2007-05-28 16:57:00,1.6524,1.6524,1.65235,1.65235,20000000.0
2007-05-28 16:58:00,1.6524,1.6525,1.6523,1.6523,203900000.0
2007-05-28 16:59:00,1.6523,1.6525,1.6523,1.6524,209599999.0
2007-05-28 17:00:00,1.6525,1.6525,1.6524,1.6524,287000000.0
2007-05-28 17:01:00,1.6525,1.6525,1.65245,1.6525,91200000.0
2007-05-28 17:02:00,1.6525,1.6525,1.6525,1.6525,4000000.0
2007-05-28 17:03:00,1.6525,1.6525,1.6524,1.6524,72000000.0
2007-05-28 17:04:00,1.6525,1.6526,1.6525,1.6526,40800000.0
2007-05-28 17:05:00,1.6526,1.6527,1.65255,1.65255,110499999.0
2007-05-28 17:06:00,1.65255,1.6526,1.65255,1.6526,45500000.0
2007-05-28 17:07:00,1.6526,1.6526,1.6525,1.6525,87200000.0
2007-05-28 17:08:00,1.65212,1.65244,1.65186,1.65223,203199999.0
2007-05-28 17:09:00,1.6525,1.6525,1.6525,1.6525,6400000.0
2007-05-28 17:10:00,1.65235,1.65246,1.6522,1.65244,388600000.0
2007-05-28 17:11:00,1.6525,1.6525,1.6525,1.6525,70400000.0
2007-05-28 17:12:00,1.65177,1.65261,1.65177,1.65235,500900003.0
2007-05-28 17:13:00,1.6525,1.6525,1.6525,1.6525,143200000.0
2007-05-28 17:14:00,1.6525,1.6525,1.6524,1.6524,62399998.0
2007-05-28 17:15:00,1.6524,1.6524,1.6524,1.6524,213300004.0
2007-05-28 17:16:00,1.65245,1.6525,1.6524,1.6524,170399999.0
2007-05-28 17:17:00,1.65203,1.65227,1.65183,1.65216,65499998.0
2007-05-28 17:18:00,1.6524,1.6524,1.6524,1.6524,4800000.0
2007-05-28 17:19:00,1.65214,1.65233,1.65194,1.65233,1049200009.0
2007-05-28 17:20:00,1.65217,1.65238,1.65207,1.65237,703699991.0
2007-05-28 17:21:00,1.6521,1.6524,1.65185,1.65185,787599999.0
2007-05-28 17:22:00,1.65179,1.65257,1.65178,1.65257,1549099994.0
2007-05-28 17:23:00,1.65255,1.65261,1.6519,1.65197,826700001.0
2007-05-28 17:24:00,1.6524,1.6524,1.6524,1.6524,6400000.0
2007-05-28 17:25:00,1.65211,1.65275,1.65164,1.652,1254799994.0
2007-05-28 17:26:00,1.65202,1.65288,1.65194,1.65223,1128199993.0
2007-05-28 17:27:00,1.65213,1.65267,1.65192,1.65217,499700003.0
2007-05-28 17:28:00,1.6524,1.6524,1.6524,1.6524,4800000.0
2007-05-28 17:29:00,1.65255,1.65266,1.65208,1.65235,593000001.0
2007-05-28 17:30:00,1.65258,1.65268,1.65119,1.6521,2025799990.0
2007-05-28 17:31:00,1.65223,1.65263,1.65171,1.65217,1902699993.0
2007-05-28 17:32:00,1.65222,1.6528,1.652,1.652,1958999996.0
2007-05-28 17:33:00,1.65228,1.65284,1.65217,1.65284,1375100002.0
2007-05-28 17:34:00,1.65286,1.65286,1.65205,1.65225,1713599992.0
2007-05-28 17:35:00,1.65208,1.65242,1.6518,1.65218,1238999993.0
2007-05-28 17:36:00,1.6524,1.6524,1.6524,1.6524,70400000.0
2007-05-28 17:37:00,1.6526,1.6526,1.6524,1.6525,176999997.0
2007-05-28 17:38:00,1.6524,1.6525,1.6524,1.6524,176999997.0
2007-05-28 17:39:00,1.6524,1.6524,1.6524,1.6524,86700000.0
2007-05-28 17:40:00,1.6525,1.6525,1.6525,1.6525,39000000.0
2007-05-28 17:41:00,1.6525,1.6525,1.6524,1.6524,316799999.0
2007-05-28 17:42:00,1.6524,1.6525,1.6524,1.6525,116599999.0
2007-05-28 17:43:00,1.6525,1.6525,1.6525,1.6525,83700001.0
2007-05-28 17:44:00,1.6526,1.6526,1.6526,1.6526,28800000.0
2007-05-28 17:45:00,1.6526,1.6526,1.65255,1.65255,62400000.0
2007-05-28 17:46:00,1.6527,1.6527,1.6527,1.6527,119200000.0
2007-05-28 17:47:00,1.65265,1.65265,1.65218,1.65238,1177600000.0
2007-05-28 17:48:00,1.6527,1.6527,1.6527,1.6527,56800000.0
2007-05-28 17:49:00,1.6527,1.6527,1.6526,1.6527,94500000.0
2007-05-28 17:50:00,1.6528,1.6528,1.65265,1.65265,176000000.0
2007-05-28 17:51:00,1.6527,1.6527,1.6527,1.6527,27200000.0
2007-05-28 17:52:00,1.6527,1.6527,1.6527,1.6527,30400000.0
2007-05-28 17:53:00,1.6527,1.6527,1.6526,1.6526,121700000.0
2007-05-28 17:54:00,1.6527,1.6527,1.65255,1.65255,102399998.0
2007-05-28 17:55:00,1.6526,1.6526,1.6526,1.6526,136400002.0
2007-05-28 17:56:00,1.65228,1.65253,1.65197,1.65243,1457800003.0
2007-05-28 17:57:00,1.6526,1.6526,1.6526,1.6526,31100000.0
2007-05-28 17:58:00,1.65252,1.65265,1.65222,1.65222,1038499999.0
2007-05-28 17:59:00,1.65229,1.65251,1.6521,1.65251,1114300002.0
2007-05-28 18:00:00,1.6526,1.6527,1.6526,1.6527,68800000.0
2007-05-28 18:01:00,1.6527,1.6527,1.65265,1.65265,26800000.0
2007-05-28 18:02:00,1.6527,1.6527,1.6527,1.6527,9600000.0
2007-05-28 18:03:00,1.65252,1.65252,1.65174,1.65185,1820000013.0
2007-05-28 18:04:00,1.65202,1.65254,1.65202,1.6521,1178300010.0
2007-05-28 18:05:00,1.65232,1.65253,1.65209,1.65244,741900000.0
2007-05-28 18:06:00,1.6527,1.6527,1.6527,1.6527,13600000.0
2007-05-28 18:07:00,1.6527,1.6527,1.6527,1.6527,23200000.0
2007-05-28 18:08:00,1.6527,1.6527,1.6527,1.6527,14400000.0
2007-05-28 18:09:00,1.6527,1.6527,1.6527,1.6527,24000000.0
2007-05-28 18:10:00,1.6527,1.6527,1.65265,1.6527,55600000.0
2007-05-28 18:11:00,1.6527,1.6527,1.65265,1.6527,32800000.0
2007-05-28 18:12:00,1.6527,1.6527,1.6527,1.6527,6400000.0
2007-05-28 18:13:00,1.65265,1.6527,1.65265,1.6527,12000000.0
2007-05-28 18:14:00,1.6527,1.6527,1.6527,1.6527,6400000.0
2007-05-28 18:15:00,1.6527,1.6527,1.6527,1.6527,77600000.0
2007-05-28 18:16:00,1.6527,1.6527,1.65265,1.6527,50500000.0
2007-05-28 18:17:00,1.6527,1.6527,1.6527,1.6527,25600000.0
2007-05-28 18:18:00,1.6527,1.6527,1.65265,1.65265,18000000.0
2007-05-28 18:19:00,1.65246,1.65264,1.65213,1.65257,114400000.0
2007-05-28 18:20:00,1.6527,1.6527,1.6527,1.6527,6400000.0
2007-05-28 18:21:00,1.6527,1.6527,1.6527,1.6527,64000000.0
2007-05-28 18:22:00,1.6527,1.6527,1.6527,1.6527,19200000.0
2007-05-28 18:23:00,1.6527,1.6527,1.6527,1.6527,6400000.0
2007-05-28 18:24:00,1.65207,1.65256,1.65207,1.65214,304800004.0
2007-05-28 18:25:00,1.6527,1.6527,1.6527,1.6527,17600000.0
2007-05-28 18:26:00,1.65239,1.65245,1.65233,1.65243,199699999.0
2007-05-28 18:27:00,1.65213,1.65261,1.65213,1.65215,850199988.0
2007-05-28 18:28:00,1.6527,1.6527,1.6527,1.6527,25600000.0
2007-05-28 18:29:00,1.6527,1.6527,1.6527,1.6527,25600000.0
2007-05-28 18:30:00,1.6527,1.6527,1.6527,1.6527,12800000.0
2007-05-28 18:31:00,1.6527,1.6527,1.6527,1.6527,4800000.0
2007-05-28 18:32:00,1.65222,1.65254,1.65222,1.6523,533100006.0
2007-05-28 18:33:00,1.6527,1.6527,1.6527,1.6527,4000000.0
2007-05-28 18:34:00,1.65238,1.65259,1.65207,1.65207,617499997.0
2007-05-28 18:35:00,1.6527,1.6527,1.6527,1.6527,12000000.0
2007-05-28 18:36:00,1.6527,1.6527,1.6527,1.6527,12800000.0
2007-05-28 18:37:00,1.6527,1.6527,1.6527,1.6527,4800000.0
2007-05-28 18:38:00,1.6527,1.6527,1.6527,1.6527,10600000.0
2007-05-28 18:39:00,1.65225,1.65259,1.65206,1.65251,449800006.0
2007-05-28 18:40:00,1.6527,1.6527,1.6527,1.6527,38400000.0
2007-05-28 18:41:00,1.6527,1.6527,1.6527,1.6527,68000000.0
2007-05-28 18:42:00,1.6527,1.6527,1.6527,1.6527,4800000.0
2007-05-28 18:43:00,1.6526,1.6526,1.6522,1.65244,21800000.0
2007-05-28 18:44:00,1.6527,1.6527,1.6527,1.6527,52800000.0
2007-05-28 18:45:00,1.6527,1.6527,1.65265,1.6527,56000000.0
2007-05-28 18:46:00,1.6527,1.6527,1.6527,1.6527,75200000.0
2007-05-28 18:47:00,1.6527,1.6527,1.6527,1.6527,81600000.0
2007-05-28 18:48:00,1.6527,1.6527,1.6527,1.6527,30400000.0
2007-05-28 18:49:00,1.6527,1.6527,1.6527,1.6527,47200000.0
2007-05-28 18:50:00,1.6527,1.6527,1.6526,1.6527,222800003.0
2007-05-28 18:51:00,1.6527,1.6527,1.6525,1.6526,241499999.0
2007-05-28 18:52:00,1.6526,1.6526,1.6525,1.65255,409299999.0
2007-05-28 18:53:00,1.6526,1.6526,1.65245,1.65245,99700000.0
2007-05-28 18:54:00,1.6525,1.6525,1.6525,1.6525,145700000.0
2007-05-28 18:55:00,1.6525,1.6526,1.65245,1.65255,224200000.0
2007-05-28 18:56:00,1.6526,1.6526,1.6525,1.6526,37600000.0
2007-05-28 18:57:00,1.6526,1.6526,1.6525,1.6526,146999998.0
2007-05-28 18:58:00,1.6526,1.6526,1.6525,1.6526,89600000.0
2007-05-28 18:59:00,1.6526,1.6526,1.6525,1.6526,78299999.0
2007-05-28 19:00:00,1.6526,1.6526,1.6525,1.6526,55899998.0
2007-05-28 19:01:00,1.6526,1.6526,1.6525,1.6526,73400001.0
2007-05-28 19:02:00,1.6526,1.6526,1.6525,1.6526,63900000.0
2007-05-28 19:03:00,1.6526,1.6526,1.6525,1.6526,132500002.0
2007-05-28 19:04:00,1.6526,1.6526,1.6525,1.6526,83099999.0
2007-05-28 19:05:00,1.6526,1.6527,1.6525,1.6527,278600000.0
2007-05-28 19:06:00,1.6526,1.6526,1.6524,1.6526,398300002.0
2007-05-28 19:07:00,1.65248,1.65248,1.65183,1.65218,352499998.0
2007-05-28 19:08:00,1.6526,1.6526,1.6526,1.6526,8000000.0
2007-05-28 19:09:00,1.65225,1.65237,1.65176,1.65237,171000003.0
2007-05-28 19:10:00,1.6522,1.65251,1.6522,1.65238,512500009.0
2007-05-28 19:11:00,1.6526,1.6526,1.65255,1.65255,13600000.0
2007-05-28 19:12:00,1.6525,1.65258,1.65226,1.65258,473700004.0
2007-05-28 19:13:00,1.65251,1.65251,1.65213,1.65239,179200000.0
2007-05-28 19:14:00,1.65251,1.65251,1.6522,1.65243,120500002.0
2007-05-28 19:15:00,1.65239,1.65239,1.65207,1.65224,213100001.0
2007-05-28 19:16:00,1.6526,1.6526,1.6526,1.6526,7200000.0
2007-05-28 19:17:00,1.6526,1.6526,1.6526,1.6526,3200000.0
2007-05-28 19:18:00,1.65237,1.65247,1.65215,1.65215,8000000.0
2007-05-28 19:19:00,1.6526,1.6526,1.6526,1.6526,7200000.0
2007-05-28 19:20:00,1.6525,1.6527,1.6524,1.6525,1565900009.0
2007-05-28 19:21:00,1.6524,1.65245,1.65223,1.65229,1565900009.0
2007-05-28 19:22:00,1.65248,1.65249,1.65232,1.65237,1882100012.0
2007-05-28 19:23:00,1.65216,1.65224,1.65216,1.65224,206400004.0
2007-05-28 19:24:00,1.6526,1.6527,1.6526,1.6527,12000000.0
2007-05-28 19:25:00,1.6527,1.6527,1.6527,1.6527,18400000.0
2007-05-28 19:26:00,1.6527,1.6527,1.6527,1.6527,800000.0
2007-05-28 19:27:00,1.6526,1.6526,1.6526,1.6526,8800000.0
2007-05-28 19:28:00,1.6526,1.6527,1.6526,1.6527,185700000.0
2007-05-28 19:29:00,1.6526,1.6527,1.6526,1.6527,74099999.0
2007-05-28 19:30:00,1.6527,1.6527,1.6526,1.6527,90099998.0
2007-05-28 19:31:00,1.6527,1.6527,1.6525,1.6527,184599999.0
2007-05-28 19:32:00,1.6527,1.6527,1.6526,1.6526,127600001.0
2007-05-28 19:33:00,1.6527,1.6527,1.6526,1.6527,64600000.0
2007-05-28 19:34:00,1.6527,1.6527,1.6527,1.6527,800000.0
2007-05-28 19:35:00,1.65236,1.65247,1.65212,1.65234,1130400013.0
2007-05-28 19:36:00,1.65252,1.65252,1.65233,1.65238,900100017.0
2007-05-28 19:37:00,1.6527,1.6527,1.6527,1.6527,800000.0
2007-05-28 19:38:00,1.6527,1.6527,1.6527,1.6527,800000.0
2007-05-28 19:39:00,1.65245,1.65257,1.6521,1.65242,180000002.0
2007-05-28 19:40:00,1.6527,1.6527,1.6526,1.6527,70200000.0
2007-05-28 19:41:00,1.6527,1.6527,1.6526,1.6527,42300000.0
2007-05-28 19:42:00,1.6527,1.6527,1.6526,1.6527,63000000.0
2007-05-28 19:43:00,1.6527,1.6527,1.6526,1.6527,192100001.0
2007-05-28 19:44:00,1.6526,1.6527,1.6526,1.6527,212000001.0
2007-05-28 19:45:00,1.6527,1.6527,1.6526,1.6527,134700000.0
2007-05-28 19:46:00,1.6527,1.6527,1.6526,1.6527,152199997.0
2007-05-28 19:47:00,1.6526,1.6527,1.6526,1.6527,224699998.0
2007-05-28 19:48:00,1.6526,1.6526,1.6526,1.6526,91599998.0
2007-05-28 19:49:00,1.6526,1.6527,1.6526,1.6527,77300001.0
2007-05-28 19:50:00,1.6527,1.6527,1.6526,1.6527,137100001.0
2007-05-28 19:51:00,1.6527,1.6527,1.6526,1.6526,125199996.0
2007-05-28 19:52:00,1.6526,1.6526,1.6526,1.6526,239099996.0
2007-05-28 19:53:00,1.6526,1.6526,1.6526,1.6526,187199997.0
2007-05-28 19:54:00,1.6526,1.6526,1.6526,1.6526,206399994.0
2007-05-28 19:55:00,1.6526,1.6526,1.6526,1.6526,116000001.0
2007-05-28 19:56:00,1.6526,1.6526,1.65255,1.65255,171099997.0
2007-05-28 19:57:00,1.6526,1.6526,1.6526,1.6526,170499998.0
2007-05-28 19:58:00,1.6526,1.6526,1.6525,1.6526,216999999.0
2007-05-28 19:59:00,1.6526,1.6526,1.6526,1.6526,240700000.0
2007-05-28 20:00:00,1.6526,1.6526,1.6526,1.6526,259099996.0
2007-05-28 20:01:00,1.6526,1.6526,1.6526,1.6526,172899998.0
2007-05-28 20:02:00,1.6526,1.6526,1.6526,1.6526,215999996.0
2007-05-28 20:03:00,1.6526,1.6526,1.6526,1.6526,292699993.0
2007-05-28 20:04:00,1.6526,1.6526,1.65255,1.65255,259799998.0
2007-05-28 20:05:00,1.6526,1.6526,1.6526,1.6526,176099999.0
2007-05-28 20:06:00,1.6526,1.6526,1.6526,1.6526,189699998.0
2007-05-28 20:07:00,1.65265,1.6527,1.6526,1.6527,97200000.0
2007-05-28 20:08:00,1.6527,1.6527,1.65265,1.6527,13400000.0
2007-05-28 20:09:00,1.6527,1.6527,1.6527,1.6527,6400000.0
2007-05-28 20:10:00,1.6527,1.6527,1.6526,1.6527,57400000.0
2007-05-28 20:11:00,1.6526,1.65265,1.65255,1.65265,125200000.0
2007-05-28 20:12:00,1.6526,1.6527,1.6526,1.6527,91699998.0
2007-05-28 20:13:00,1.6526,1.6527,1.6526,1.6527,94099998.0
2007-05-28 20:14:00,1.6526,1.6527,1.6526,1.6527,92500002.0
2007-05-28 20:15:00,1.65265,1.6527,1.6526,1.6527,84500000.0
2007-05-28 20:16:00,1.6526,1.6527,1.6526,1.6527,95600000.0
2007-05-28 20:17:00,1.6527,1.6527,1.6526,1.6526,59800001.0
2007-05-28 20:18:00,1.6526,1.6526,1.6526,1.6526,28700001.0
2007-05-28 20:19:00,1.6526,1.6526,1.6526,1.6526,28700001.0
2007-05-28 20:20:00,1.6526,1.6526,1.6526,1.6526,20700001.0
2007-05-28 20:21:00,1.6526,1.6527,1.6526,1.6527,51000001.0
2007-05-28 20:22:00,1.6527,1.6527,1.6526,1.6526,87700001.0
2007-05-28 20:23:00,1.6526,1.6526,1.6526,1.6526,26299999.0
2007-05-28 20:24:00,1.65227,1.65234,1.65221,1.65233,1062200008.0
2007-05-28 20:25:00,1.6526,1.6527,1.6526,1.6526,56700000.0
2007-05-28 20:26:00,1.6527,1.6527,1.6527,1.6527,6400000.0
2007-05-28 20:27:00,1.6527,1.6527,1.6527,1.6527,6400000.0
2007-05-28 20:28:00,1.65265,1.6527,1.6526,1.65265,134700000.0
2007-05-28 20:29:00,1.6527,1.6527,1.6527,1.6527,13600000.0
2007-05-28 20:30:00,1.6527,1.6527,1.6527,1.6527,2400000.0
2007-05-28 20:31:00,1.6527,1.6527,1.6527,1.6527,7200000.0
2007-05-28 20:32:00,1.65252,1.65255,1.65229,1.65235,121699999.0
2007-05-28 20:33:00,1.65217,1.65222,1.65215,1.65219,249699997.0
2007-05-28 20:34:00,1.6525,1.6525,1.65214,1.65214,158799997.0
2007-05-28 20:35:00,1.6527,1.6527,1.6527,1.6527,800000.0
2007-05-28 20:36:00,1.6521,1.65252,1.6521,1.6524,682899999.0
2007-05-28 20:37:00,1.6525,1.65255,1.65245,1.65255,784800008.0
2007-05-28 20:38:00,1.65205,1.65205,1.652,1.652,219700003.0
2007-05-28 20:39:00,1.6527,1.6527,1.6527,1.6527,4800000.0
2007-05-28 20:40:00,1.65233,1.65247,1.65205,1.65205,898200005.0
2007-05-28 20:41:00,1.6527,1.6527,1.6527,1.6527,800000.0
2007-05-28 20:42:00,1.65242,1.65257,1.65242,1.65257,133600004.0
2007-05-28 20:43:00,1.65236,1.65254,1.65236,1.65252,269900001.0
2007-05-28 20:44:00,1.65238,1.65238,1.65225,1.65225,131699998.0
2007-05-28 20:45:00,1.6525,1.65255,1.6525,1.6525,184700001.0
2007-05-28 20:46:00,1.65205,1.6521,1.65205,1.6521,293599996.0
2007-05-28 20:47:00,1.6527,1.6527,1.6527,1.6527,66100000.0
2007-05-28 20:48:00,1.6529,1.653,1.6528,1.6528,27200000.0
2007-05-28 20:49:00,1.6528,1.6528,1.6528,1.6528,21600000.0
2007-05-28 20:50:00,1.65249,1.65254,1.65225,1.65251,82400000.0
2007-05-28 20:51:00,1.6528,1.6528,1.6528,1.6528,3200000.0
2007-05-28 20:52:00,1.6528,1.6528,1.6527,1.6527,39200000.0
2007-05-28 20:53:00,1.6527,1.6527,1.6527,1.6527,17600000.0
2007-05-28 20:54:00,1.6527,1.6527,1.6527,1.6527,4800000.0
2007-05-28 20:55:00,1.6527,1.6527,1.6527,1.6527,4800000.0
2007-05-28 20:56:00,1.6527,1.6527,1.6527,1.6527,4800000.0
2007-05-28 20:57:00,1.6526,1.65268,1.65258,1.65258,622600004.0
2007-05-28 20:58:00,1.65255,1.65261,1.65238,1.65259,502799993.0
2007-05-28 20:59:00,1.65265,1.65265,1.65253,1.65255,720200002.0
2007-05-28 21:00:00,1.65215,1.65225,1.65215,1.6522,458099996.0
2007-05-28 21:01:00,1.65261,1.65269,1.65261,1.65269,200800004.0
2007-05-28 21:02:00,1.65255,1.65255,1.65239,1.65239,96000000.0
2007-05-28 21:03:00,1.65285,1.6529,1.6528,1.6528,51900000.0
2007-05-28 21:04:00,1.6528,1.6528,1.6527,1.6527,101399998.0
2007-05-28 21:05:00,1.65267,1.65267,1.65255,1.65263,67200002.0
2007-05-28 21:06:00,1.6528,1.6528,1.6527,1.6527,90699998.0
2007-05-28 21:07:00,1.6527,1.6527,1.6527,1.6527,12600000.0
2007-05-28 21:08:00,1.65258,1.65258,1.65244,1.65255,894699992.0
2007-05-28 21:09:00,1.6527,1.6527,1.6527,1.6527,90799997.0
2007-05-28 21:10:00,1.65252,1.65254,1.65235,1.65251,605299998.0
2007-05-28 21:11:00,1.65255,1.65265,1.65245,1.6525,1207800003.0
2007-05-28 21:12:00,1.6527,1.6528,1.6527,1.6528,45399999.0
2007-05-28 21:13:00,1.6527,1.6527,1.6527,1.6527,169200001.0
2007-05-28 21:14:00,1.65263,1.65264,1.65242,1.65261,891499998.0
2007-05-28 21:15:00,1.65263,1.65263,1.65258,1.65258,92500002.0
2007-05-28 21:16:00,1.65247,1.65262,1.65247,1.65262,77399997.0
2007-05-28 21:17:00,1.65265,1.65269,1.65259,1.65269,394600008.0
2007-05-28 21:18:00,1.6527,1.6527,1.6527,1.6527,36700001.0
2007-05-28 21:19:00,1.65258,1.65265,1.65258,1.65265,76500002.0
2007-05-28 21:20:00,1.65239,1.65252,1.65239,1.65252,55899998.0
2007-05-28 21:21:00,1.6526,1.6526,1.65242,1.6525,97399999.0
2007-05-28 21:22:00,1.65235,1.6524,1.65235,1.65235,162800002.0
2007-05-28 21:23:00,1.65255,1.65255,1.65255,1.65255,800000.0
2007-05-28 21:24:00,1.65228,1.65255,1.65228,1.65255,109400000.0
2007-05-28 21:25:00,1.6527,1.6527,1.6527,1.6527,49500001.0
2007-05-28 21:26:00,1.6522,1.6522,1.65215,1.65215,181299998.0
2007-05-28 21:27:00,1.65218,1.65218,1.65207,1.65218,61600000.0
2007-05-28 21:28:00,1.6527,1.6527,1.6527,1.6527,105299996.0
2007-05-28 21:29:00,1.65255,1.6526,1.65255,1.65257,116499999.0
2007-05-28 21:30:00,1.65264,1.65264,1.65246,1.65253,145099995.0
2007-05-28 21:31:00,1.65255,1.6526,1.65255,1.65255,188999996.0
2007-05-28 21:32:00,1.65225,1.65225,1.65225,1.65225,173799994.0
2007-05-28 21:33:00,1.6527,1.6527,1.6527,1.6527,31100000.0
2007-05-28 21:34:00,1.6527,1.6527,1.6527,1.6527,124500000.0
2007-05-28 21:35:00,1.65265,1.65265,1.65265,1.65265,41500000.0
2007-05-28 21:36:00,1.65262,1.65262,1.65239,1.6526,17600000.0
2007-05-28 21:37:00,1.6527,1.6527,1.6527,1.6527,114100003.0
2007-05-28 21:38:00,1.6525,1.65267,1.6525,1.65267,30000001.0
2007-05-28 21:39:00,1.65272,1.65273,1.65256,1.6527,143000002.0
2007-05-28 21:40:00,1.6525,1.65251,1.6523,1.6523,448300000.0
2007-05-28 21:41:00,1.65242,1.65254,1.6523,1.65238,544700001.0
2007-05-28 21:42:00,1.6527,1.6527,1.6527,1.6527,182700001.0
2007-05-28 21:43:00,1.6527,1.6527,1.6527,1.6527,39900002.0
2007-05-28 21:44:00,1.65262,1.65278,1.65247,1.65247,612299998.0
2007-05-28 21:45:00,1.65256,1.65261,1.65251,1.65251,171600000.0
2007-05-28 21:46:00,1.65251,1.65251,1.65228,1.65228,204699999.0
2007-05-28 21:47:00,1.65255,1.65255,1.65255,1.65255,31900000.0
2007-05-28 21:48:00,1.6527,1.6527,1.6527,1.6527,35900002.0
2007-05-28 21:49:00,1.6527,1.6527,1.6527,1.6527,30299999.0
2007-05-28 21:50:00,1.65249,1.65268,1.65249,1.65268,149100000.0
2007-05-28 21:51:00,1.6526,1.6526,1.65255,1.6526,89500000.0
2007-05-28 21:52:00,1.6527,1.6527,1.6527,1.6527,74200001.0
2007-05-28 21:53:00,1.65265,1.65268,1.65258,1.65265,97600000.0
2007-05-28 21:54:00,1.6528,1.6528,1.6528,1.6528,15900000.0
2007-05-28 21:55:00,1.6528,1.6528,1.6527,1.6527,47800000.0
2007-05-28 21:56:00,1.6528,1.6528,1.6528,1.6528,15900000.0
2007-05-28 21:57:00,1.65257,1.65277,1.65257,1.65277,1233900007.0
2007-05-28 21:58:00,1.6528,1.6528,1.65265,1.65265,96500000.0
2007-05-28 21:59:00,1.6527,1.6527,1.6527,1.6527,26299999.0
2007-05-28 22:00:00,1.6527,1.6527,1.6527,1.6527,20800000.0
2007-05-28 22:01:00,1.65235,1.65246,1.65235,1.65244,388900002.0
2007-05-28 22:02:00,1.65255,1.65264,1.65248,1.65255,389300002.0
2007-05-28 22:03:00,1.6527,1.6527,1.6527,1.6527,2400000.0
2007-05-28 22:04:00,1.65257,1.65261,1.65243,1.65243,585700001.0
2007-05-28 22:05:00,1.65263,1.65271,1.65255,1.65256,965899999.0
2007-05-28 22:06:00,1.6527,1.6527,1.6527,1.6527,34400000.0
2007-05-28 22:07:00,1.65217,1.65256,1.65193,1.65256,533599998.0
2007-05-28 22:08:00,1.6527,1.6527,1.6526,1.6526,76400001.0
2007-05-28 22:09:00,1.65243,1.65245,1.65207,1.65245,226500000.0
2007-05-28 22:10:00,1.6526,1.6526,1.6526,1.6526,39599998.0
2007-05-28 22:11:00,1.65247,1.65251,1.6524,1.65244,210900003.0
2007-05-28 22:12:00,1.6527,1.6527,1.6526,1.6527,236300003.0
2007-05-28 22:13:00,1.6527,1.6527,1.6527,1.6527,20000000.0
2007-05-28 22:14:00,1.6527,1.6527,1.6527,1.6527,8000000.0
2007-05-28 22:15:00,1.6527,1.6527,1.6527,1.6527,44000000.0
2007-05-28 22:16:00,1.6528,1.6528,1.6527,1.6527,68800000.0
2007-05-28 22:17:00,1.6527,1.6527,1.6527,1.6527,12800000.0
2007-05-28 22:18:00,1.6527,1.6527,1.65265,1.6527,51100000.0
2007-05-28 22:19:00,1.6528,1.6528,1.6528,1.6528,3200000.0
2007-05-28 22:20:00,1.6528,1.6528,1.6528,1.6528,4800000.0
2007-05-28 22:21:00,1.65242,1.65257,1.65242,1.65251,381999998.0
2007-05-28 22:22:00,1.6528,1.6528,1.6528,1.6528,1600000.0
2007-05-28 22:23:00,1.6527,1.6527,1.6526,1.6526,67700001.0
2007-05-28 22:24:00,1.65247,1.65262,1.6524,1.65256,137900003.0
2007-05-28 22:25:00,1.65262,1.65267,1.65257,1.65257,302500006.0
2007-05-28 22:26:00,1.6527,1.6527,1.6527,1.6527,32699999.0
2007-05-28 22:27:00,1.6527,1.6527,1.6527,1.6527,14300000.0
2007-05-28 22:28:00,1.6524,1.65271,1.6524,1.65271,470599997.0
2007-05-28 22:29:00,1.65255,1.6526,1.65255,1.6526,183800000.0
2007-05-28 22:30:00,1.65254,1.65254,1.6523,1.6523,413500000.0
2007-05-28 22:31:00,1.65253,1.65269,1.65253,1.65256,129400000.0
2007-05-28 22:32:00,1.65243,1.65264,1.65243,1.65254,150799998.0
2007-05-28 22:33:00,1.65253,1.65263,1.65253,1.65263,166700001.0
2007-05-28 22:34:00,1.65254,1.65256,1.65228,1.65255,549800000.0
2007-05-28 22:35:00,1.6526,1.6526,1.65258,1.65258,36700000.0
2007-05-28 22:36:00,1.65252,1.65252,1.65239,1.65239,96300001.0
2007-05-28 22:37:00,1.6526,1.65268,1.65252,1.65255,544200000.0
2007-05-28 22:38:00,1.65236,1.65253,1.65233,1.6525,1066199998.0
2007-05-28 22:39:00,1.6525,1.65263,1.6525,1.65263,134899997.0
2007-05-28 22:40:00,1.6527,1.6527,1.65254,1.65254,269000006.0
2007-05-28 22:41:00,1.65261,1.65263,1.65252,1.65252,100599997.0
2007-05-28 22:42:00,1.65251,1.65256,1.6524,1.65253,209099999.0
2007-05-28 22:43:00,1.65255,1.65265,1.65255,1.65265,102200003.0
2007-05-28 22:44:00,1.6527,1.6527,1.6526,1.6526,35900000.0
2007-05-28 22:45:00,1.6526,1.65265,1.6526,1.6526,19200000.0
2007-05-28 22:46:00,1.65251,1.65254,1.65245,1.65245,28800000.0
2007-05-28 22:47:00,1.6526,1.6526,1.6526,1.6526,22400000.0
2007-05-28 22:48:00,1.6527,1.6527,1.6527,1.6527,12000000.0
2007-05-28 22:49:00,1.6527,1.6528,1.6527,1.6528,5600000.0
2007-05-28 22:50:00,1.65255,1.65262,1.65248,1.65248,91200000.0
2007-05-28 22:51:00,1.6528,1.6528,1.6528,1.6528,1600000.0
2007-05-28 22:52:00,1.6528,1.6528,1.6527,1.6527,33600000.0
2007-05-28 22:53:00,1.65249,1.6526,1.65249,1.65257,138700000.0
2007-05-28 22:54:00,1.65229,1.65268,1.65225,1.65268,336400002.0
2007-05-28 22:55:00,1.6528,1.6528,1.6528,1.6528,3200000.0
2007-05-28 22:56:00,1.6523,1.65235,1.6522,1.6523,815299993.0
2007-05-28 22:57:00,1.65234,1.65245,1.65225,1.65229,703300000.0
2007-05-28 22:58:00,1.6527,1.6527,1.6527,1.6527,12000000.0
2007-05-28 22:59:00,1.6528,1.6528,1.6527,1.6527,23100001.0
2007-05-28 23:00:00,1.6527,1.6527,1.6526,1.6527,74200002.0
2007-05-28 23:01:00,1.6527,1.6527,1.6527,1.6527,50100003.0
2007-05-28 23:02:00,1.6527,1.6528,1.6526,1.6527,101100002.0
2007-05-28 23:03:00,1.6527,1.6527,1.6527,1.6527,9600000.0
2007-05-28 23:04:00,1.65248,1.6525,1.65243,1.65248,87800002.0
2007-05-28 23:05:00,1.6527,1.6527,1.6527,1.6527,1600000.0
2007-05-28 23:06:00,1.65242,1.65273,1.65234,1.65253,230399993.0
2007-05-28 23:07:00,1.65258,1.65286,1.65258,1.65286,775999981.0
2007-05-28 23:08:00,1.6527,1.6529,1.6527,1.6528,29600000.0
2007-05-28 23:09:00,1.6528,1.6528,1.6528,1.6528,11200000.0
2007-05-28 23:10:00,1.6528,1.6528,1.6528,1.6528,3200000.0
2007-05-28 23:11:00,1.6528,1.6528,1.6526,1.6528,89400000.0
2007-05-28 23:12:00,1.6528,1.6528,1.6528,1.6528,4800000.0
2007-05-28 23:13:00,1.6528,1.6528,1.65275,1.6528,39600000.0
2007-05-28 23:14:00,1.6528,1.6528,1.6528,1.6528,10200000.0
2007-05-28 23:15:00,1.65264,1.65271,1.65255,1.65257,1249599995.0
2007-05-28 23:16:00,1.65256,1.65271,1.65241,1.65271,347000000.0
2007-05-28 23:17:00,1.6527,1.6527,1.6527,1.6527,25900000.0
2007-05-28 23:18:00,1.6527,1.6527,1.6527,1.6527,21900000.0
2007-05-28 23:19:00,1.65255,1.65255,1.6525,1.6525,82199999.0
2007-05-28 23:20:00,1.6524,1.6525,1.6524,1.65245,702800000.0
2007-05-28 23:21:00,1.6528,1.6528,1.6528,1.6528,15000000.0
2007-05-28 23:22:00,1.65277,1.65277,1.65244,1.65269,187200000.0
2007-05-28 23:23:00,1.6528,1.6528,1.6528,1.6528,11200000.0
2007-05-28 23:24:00,1.6527,1.6527,1.6527,1.6527,40600000.0
2007-05-28 23:25:00,1.6527,1.6527,1.6527,1.6527,78000000.0
2007-05-28 23:26:00,1.6527,1.6527,1.6525,1.6525,212599999.0
2007-05-28 23:27:00,1.6526,1.6526,1.6526,1.6526,47800002.0
2007-05-28 23:28:00,1.65243,1.65254,1.65233,1.65249,990899980.0
2007-05-28 23:29:00,1.65245,1.65256,1.65245,1.65246,431899989.0
2007-05-28 23:30:00,1.6526,1.6526,1.6526,1.6526,69299999.0
2007-05-28 23:31:00,1.65227,1.65246,1.65194,1.65194,1985700002.0
2007-05-28 23:32:00,1.6527,1.6527,1.6526,1.6526,27100001.0
2007-05-28 23:33:00,1.6521,1.65252,1.65195,1.65252,431800000.0
2007-05-28 23:34:00,1.65228,1.65251,1.65182,1.65228,419599996.0
2007-05-28 23:35:00,1.65245,1.65259,1.65222,1.65235,749200005.0
2007-05-28 23:36:00,1.65241,1.65241,1.65175,1.65175,759000000.0
2007-05-28 23:37:00,1.65217,1.65272,1.65188,1.65253,1027099997.0
2007-05-28 23:38:00,1.65176,1.65254,1.65176,1.65254,1301399995.0
2007-05-28 23:39:00,1.65234,1.65249,1.65213,1.65214,238300000.0
2007-05-28 23:40:00,1.65197,1.6525,1.65197,1.6525,501099996.0
2007-05-28 23:41:00,1.6526,1.6527,1.6526,1.6527,22099999.0
2007-05-28 23:42:00,1.65241,1.65245,1.65191,1.65208,508300006.0
2007-05-28 23:43:00,1.65247,1.65247,1.65221,1.65223,888600009.0
2007-05-28 23:44:00,1.65259,1.65266,1.65241,1.65266,494400001.0
2007-05-28 23:45:00,1.6527,1.6527,1.6527,1.6527,4800000.0
2007-05-28 23:46:00,1.6527,1.6527,1.6527,1.6527,12000000.0
2007-05-28 23:47:00,1.6527,1.6527,1.6526,1.6526,45600000.0
2007-05-28 23:48:00,1.6526,1.6527,1.6526,1.6527,21400000.0
2007-05-28 23:49:00,1.6517,1.65234,1.6517,1.65234,1054200002.0
2007-05-28 23:50:00,1.65233,1.65257,1.65228,1.65257,142500001.0
2007-05-28 23:51:00,1.6525,1.6525,1.6525,1.6525,10000000.0
2007-05-28 23:52:00,1.6525,1.65264,1.65222,1.65242,1783100013.0
2007-05-28 23:53:00,1.65254,1.65264,1.65247,1.65256,699200003.0
2007-05-28 23:54:00,1.6524,1.65261,1.65221,1.65261,984300001.0
2007-05-28 23:55:00,1.65247,1.65247,1.6523,1.65247,288900001.0
2007-05-28 23:56:00,1.65253,1.65279,1.65221,1.65279,1724100018.0
2007-05-28 23:57:00,1.6527,1.6527,1.6527,1.6527,12000000.0
2007-05-28 23:58:00,1.6527,1.6527,1.6525,1.6525,108600002.0
2007-05-29 00:00:00,1.6525,1.6525,1.65245,1.65245,197599998.0
2007-05-29 00:01:00,1.6525,1.6525,1.65245,1.65245,93099998.0
2007-05-29 00:02:00,1.6525,1.6525,1.6525,1.6525,30500000.0
2007-05-29 00:03:00,1.6525,1.6525,1.6525,1.6525,154200000.0
2007-05-29 00:04:00,1.6525,1.6525,1.6525,1.6525,197800000.0
2007-05-29 00:05:00,1.6525,1.6525,1.6525,1.6525,50000000.0
2007-05-29 00:06:00,1.6525,1.6525,1.6525,1.6525,30000000.0
2007-05-29 00:07:00,1.65225,1.65225,1.65182,1.65196,1627100023.0
2007-05-29 00:08:00,1.6525,1.6525,1.6525,1.6525,29000000.0
2007-05-29 00:09:00,1.6525,1.6525,1.6525,1.6525,470599999.0
2007-05-29 00:10:00,1.6525,1.6525,1.65245,1.6525,35400000.0
2007-05-29 00:11:00,1.6525,1.6525,1.6525,1.6525,412000002.0
2007-05-29 00:12:00,1.65245,1.6525,1.65245,1.6525,10500000.0
2007-05-29 00:13:00,1.6522,1.65224,1.65168,1.65223,1100299999.0
2007-05-29 00:14:00,1.65234,1.65234,1.65195,1.65228,447600001.0
2007-05-29 00:15:00,1.65234,1.65239,1.65225,1.65235,1740900000.0
2007-05-29 00:16:00,1.65187,1.65228,1.65187,1.65228,1621499992.0
2007-05-29 00:17:00,1.65189,1.65231,1.65189,1.65227,822399995.0
2007-05-29 00:18:00,1.6525,1.6525,1.6524,1.6524,34400000.0
2007-05-29 00:19:00,1.6524,1.6525,1.6524,1.6524,104700000.0
2007-05-29 00:20:00,1.6524,1.6525,1.6522,1.6523,323699998.0
2007-05-29 00:21:00,1.65225,1.6524,1.65225,1.6523,148299998.0
2007-05-29 00:22:00,1.6523,1.6524,1.6523,1.6523,238999994.0
2007-05-29 00:23:00,1.6523,1.6524,1.6523,1.6523,70400000.0
2007-05-29 00:24:00,1.6523,1.6523,1.6523,1.6523,91800000.0
2007-05-29 00:25:00,1.6523,1.6523,1.6523,1.6523,5000000.0
2007-05-29 00:26:00,1.65225,1.65225,1.65225,1.65225,1600000.0
2007-05-29 00:27:00,1.6523,1.6523,1.6522,1.6523,31600000.0
2007-05-29 00:28:00,1.65225,1.65225,1.652,1.6521,326100000.0
2007-05-29 00:29:00,1.6521,1.6522,1.6521,1.6521,25600000.0
2007-05-29 00:30:00,1.65191,1.65191,1.65163,1.65163,189700001.0
2007-05-29 00:31:00,1.65192,1.65199,1.65192,1.65199,123100000.0
2007-05-29 00:32:00,1.65157,1.65171,1.65133,1.65142,147699997.0
2007-05-29 00:33:00,1.65185,1.65185,1.65152,1.65152,135799999.0
2007-05-29 00:34:00,1.65136,1.65187,1.65129,1.65187,310600002.0
2007-05-29 00:35:00,1.65145,1.65181,1.65133,1.6516,690100004.0
2007-05-29 00:36:00,1.65173,1.6519,1.65173,1.65186,221300003.0
2007-05-29 00:37:00,1.65193,1.65197,1.65193,1.65197,39899999.0
2007-05-29 00:38:00,1.65191,1.65195,1.6518,1.65195,273899998.0
2007-05-29 00:39:00,1.6519,1.65195,1.6519,1.65195,67100001.0
2007-05-29 00:40:00,1.65194,1.65194,1.65181,1.65181,8800000.0
2007-05-29 00:41:00,1.6521,1.6521,1.6521,1.6521,29600000.0
2007-05-29 00:42:00,1.65148,1.65192,1.65132,1.65132,265200003.0
2007-05-29 00:43:00,1.65207,1.65207,1.6513,1.65139,328100006.0
2007-05-29 00:44:00,1.6521,1.6521,1.652,1.6521,100900001.0
2007-05-29 00:45:00,1.6521,1.6525,1.6521,1.6523,137300002.0
2007-05-29 00:46:00,1.6523,1.65255,1.6521,1.6524,586200001.0
2007-05-29 00:47:00,1.65235,1.65235,1.6523,1.6523,11200000.0
2007-05-29 00:48:00,1.6523,1.6524,1.6522,1.6523,259599994.0
2007-05-29 00:49:00,1.65214,1.65217,1.65169,1.65214,644300004.0
2007-05-29 00:50:00,1.65216,1.65228,1.65199,1.65228,201800003.0
2007-05-29 00:51:00,1.6523,1.6524,1.6523,1.6524,275299999.0
2007-05-29 00:52:00,1.6524,1.6524,1.6523,1.6524,629799994.0
2007-05-29 00:53:00,1.6523,1.6525,1.6523,1.6524,293599994.0
2007-05-29 00:54:00,1.65235,1.6524,1.6523,1.6523,71900000.0
2007-05-29 00:55:00,1.6523,1.6524,1.6523,1.6523,200299999.0
2007-05-29 00:56:00,1.6523,1.6524,1.6522,1.6524,421399998.0
2007-05-29 00:57:00,1.6525,1.6525,1.6525,1.6525,24000000.0
2007-05-29 00:58:00,1.6525,1.6525,1.6524,1.6524,32800000.0
2007-05-29 00:59:00,1.6524,1.6525,1.6524,1.6524,144000000.0
2007-05-29 01:00:00,1.6524,1.6524,1.6524,1.6524,28000000.0
2007-05-29 01:01:00,1.65245,1.6525,1.65235,1.6524,261799996.0
2007-05-29 01:02:00,1.6524,1.6525,1.6524,1.6525,138600001.0
2007-05-29 01:03:00,1.6525,1.6525,1.6525,1.6525,73600000.0
2007-05-29 01:04:00,1.6525,1.6525,1.6525,1.6525,32800000.0
2007-05-29 01:05:00,1.6525,1.6525,1.6525,1.6525,54400000.0
2007-05-29 01:06:00,1.6525,1.6525,1.6525,1.6525,40000000.0
2007-05-29 01:07:00,1.6525,1.6526,1.6524,1.6525,167300000.0
2007-05-29 01:08:00,1.6525,1.6525,1.6525,1.6525,7200000.0
2007-05-29 01:09:00,1.6525,1.6525,1.6525,1.6525,23200000.0
2007-05-29 01:10:00,1.6525,1.6526,1.65245,1.6526,94299999.0
2007-05-29 01:11:00,1.6527,1.6527,1.6526,1.6526,90300000.0
2007-05-29 01:12:00,1.6526,1.6526,1.6526,1.6526,35200000.0
2007-05-29 01:13:00,1.65235,1.65254,1.65234,1.65247,364399992.0
2007-05-29 01:14:00,1.6526,1.6526,1.65245,1.65255,157200001.0
2007-05-29 01:15:00,1.6525,1.6525,1.6525,1.6525,18400000.0
2007-05-29 01:16:00,1.65255,1.6526,1.6525,1.6525,37600000.0
2007-05-29 01:17:00,1.6526,1.6526,1.6525,1.6525,32000000.0
2007-05-29 01:18:00,1.65255,1.6526,1.65255,1.6526,35200000.0
2007-05-29 01:19:00,1.6526,1.6526,1.6525,1.6526,96000000.0
2007-05-29 01:20:00,1.6526,1.6526,1.6526,1.6526,38400000.0
2007-05-29 01:21:00,1.6526,1.6526,1.65245,1.65245,75200000.0
2007-05-29 01:22:00,1.6525,1.6525,1.6525,1.6525,99700000.0
2007-05-29 01:23:00,1.6525,1.6525,1.6525,1.6525,55200000.0
2007-05-29 01:24:00,1.6525,1.6525,1.6525,1.6525,176800000.0
2007-05-29 01:25:00,1.6525,1.6525,1.6525,1.6525,147200000.0
2007-05-29 01:26:00,1.6525,1.6525,1.6525,1.6525,25600000.0
2007-05-29 01:27:00,1.6525,1.6525,1.65235,1.65235,214400002.0
2007-05-29 01:28:00,1.6524,1.6524,1.6524,1.6524,95100000.0
2007-05-29 01:29:00,1.6524,1.6524,1.6524,1.6524,41600000.0
2007-05-29 01:30:00,1.6524,1.6525,1.65235,1.6525,181199995.0
2007-05-29 01:31:00,1.6524,1.6525,1.65235,1.6524,288399997.0
2007-05-29 01:32:00,1.6524,1.6524,1.6524,1.6524,6400000.0
2007-05-29 01:33:00,1.6524,1.6524,1.6524,1.6524,84000000.0
2007-05-29 01:34:00,1.6524,1.6524,1.65235,1.65235,42600000.0
2007-05-29 01:35:00,1.65235,1.65235,1.65235,1.65235,19200001.0
2007-05-29 01:36:00,1.65228,1.65228,1.65205,1.65205,533799995.0
2007-05-29 01:37:00,1.65218,1.65229,1.65173,1.65173,890200003.0
2007-05-29 01:38:00,1.65195,1.65225,1.65183,1.65183,407799993.0
2007-05-29 01:39:00,1.6523,1.6523,1.65225,1.65225,338400009.0
2007-05-29 01:40:00,1.6524,1.6524,1.6524,1.6524,4800000.0
2007-05-29 01:41:00,1.6523,1.6523,1.6523,1.6523,40700001.0
2007-05-29 01:42:00,1.65225,1.65231,1.6522,1.65223,282800004.0
2007-05-29 01:43:00,1.65216,1.6523,1.6519,1.65204,250200002.0
2007-05-29 01:44:00,1.65225,1.65225,1.65203,1.6522,259700003.0
2007-05-29 01:45:00,1.6524,1.6524,1.6524,1.6524,19200000.0
2007-05-29 01:46:00,1.65245,1.6525,1.65245,1.6525,2400000.0
2007-05-29 01:47:00,1.65245,1.65245,1.6524,1.6524,9600000.0
2007-05-29 01:48:00,1.65245,1.6525,1.6524,1.6524,67200000.0
2007-05-29 01:49:00,1.6524,1.6524,1.6524,1.6524,10400000.0
2007-05-29 01:50:00,1.6524,1.6524,1.6524,1.6524,130400000.0
2007-05-29 01:51:00,1.65221,1.65232,1.6518,1.65227,86400000.0
2007-05-29 01:52:00,1.6524,1.6524,1.65235,1.65235,56800001.0
2007-05-29 01:53:00,1.65201,1.65223,1.65201,1.65223,57600000.0
2007-05-29 01:54:00,1.65208,1.65208,1.65162,1.65175,32000000.0
2007-05-29 01:55:00,1.65168,1.6521,1.65168,1.6521,82400000.0
2007-05-29 01:56:00,1.6524,1.6524,1.6524,1.6524,6100000.0
2007-05-29 01:57:00,1.65227,1.65236,1.65217,1.65219,500299994.0
2007-05-29 01:58:00,1.6524,1.6524,1.65235,1.65235,15700000.0
2007-05-29 01:59:00,1.6524,1.6524,1.6524,1.6524,36000000.0
2007-05-29 02:00:00,1.6524,1.6524,1.6524,1.6524,44800000.0
2007-05-29 02:01:00,1.6524,1.6525,1.65195,1.6522,647499994.0
2007-05-29 02:02:00,1.652,1.6522,1.652,1.65205,621499997.0
2007-05-29 02:03:00,1.65195,1.6521,1.65195,1.6521,463299993.0
2007-05-29 02:04:00,1.6521,1.6521,1.6521,1.6521,115200000.0
2007-05-29 02:05:00,1.6521,1.6521,1.6521,1.6521,18400000.0
2007-05-29 02:06:00,1.6521,1.6522,1.6521,1.6522,62400000.0
2007-05-29 02:07:00,1.6522,1.6522,1.652,1.6521,174600001.0
2007-05-29 02:08:00,1.6521,1.6521,1.6521,1.6521,98400000.0
2007-05-29 02:09:00,1.65183,1.65183,1.65129,1.65158,888699998.0
2007-05-29 02:10:00,1.6521,1.6521,1.652,1.652,103800001.0
2007-05-29 02:11:00,1.6521,1.6521,1.65195,1.652,410200001.0
2007-05-29 02:12:00,1.652,1.652,1.6519,1.6519,461699994.0
2007-05-29 02:13:00,1.6519,1.652,1.6517,1.652,173399998.0
2007-05-29 02:14:00,1.652,1.652,1.6518,1.6519,305300002.0
2007-05-29 02:15:00,1.6519,1.6519,1.6518,1.6519,279500005.0
2007-05-29 02:16:00,1.6519,1.6519,1.6519,1.6519,189600000.0
2007-05-29 02:17:00,1.6519,1.6519,1.6519,1.6519,198400000.0
2007-05-29 02:18:00,1.65165,1.65176,1.65141,1.65162,168300000.0
2007-05-29 02:19:00,1.6519,1.6519,1.6519,1.6519,31200000.0
2007-05-29 02:20:00,1.6518,1.6518,1.6518,1.6518,571000008.0
2007-05-29 02:21:00,1.6518,1.6519,1.6518,1.6518,389100007.0
2007-05-29 02:22:00,1.6518,1.6519,1.65175,1.6518,984299970.0
2007-05-29 02:23:00,1.6518,1.652,1.6518,1.652,342100001.0
2007-05-29 02:24:00,1.652,1.652,1.652,1.652,31100001.0
2007-05-29 02:25:00,1.65157,1.65157,1.65123,1.65123,151200000.0
2007-05-29 02:26:00,1.652,1.652,1.652,1.652,48000000.0
2007-05-29 02:27:00,1.65138,1.65158,1.6513,1.65153,216000000.0
2007-05-29 02:28:00,1.652,1.652,1.65195,1.65195,55600000.0
2007-05-29 02:29:00,1.652,1.652,1.652,1.652,94400000.0
2007-05-29 02:30:00,1.652,1.652,1.6518,1.6518,219099998.0
2007-05-29 02:31:00,1.6514,1.65161,1.6514,1.6514,350900000.0
2007-05-29 02:32:00,1.65169,1.6518,1.65161,1.65161,539999999.0
2007-05-29 02:33:00,1.6517,1.6517,1.65165,1.65165,34300000.0
2007-05-29 02:34:00,1.6519,1.6519,1.6519,1.6519,40000000.0
2007-05-29 02:35:00,1.6519,1.6519,1.6519,1.6519,64000000.0
2007-05-29 02:36:00,1.6519,1.6519,1.6519,1.6519,20000000.0
2007-05-29 02:37:00,1.6519,1.6519,1.6518,1.6519,187100002.0
2007-05-29 02:38:00,1.6519,1.6519,1.65185,1.65185,33600000.0
2007-05-29 02:39:00,1.6519,1.6519,1.6519,1.6519,191200000.0
2007-05-29 02:40:00,1.65155,1.65156,1.65122,1.65122,42000000.0
2007-05-29 02:41:00,1.6519,1.652,1.6519,1.652,317799994.0
2007-05-29 02:42:00,1.652,1.6521,1.6519,1.6519,535500001.0
2007-05-29 02:43:00,1.65159,1.65182,1.65147,1.65147,310100000.0
2007-05-29 02:44:00,1.6519,1.6519,1.6519,1.6519,47500000.0
2007-05-29 02:45:00,1.6519,1.6519,1.6518,1.6518,387100010.0
2007-05-29 02:46:00,1.6518,1.6519,1.6518,1.6519,345299994.0
2007-05-29 02:47:00,1.6519,1.6519,1.6519,1.6519,76000000.0
2007-05-29 02:48:00,1.6519,1.6519,1.6519,1.6519,181700003.0
2007-05-29 02:49:00,1.6519,1.652,1.6518,1.6519,227600002.0
2007-05-29 02:50:00,1.6519,1.6519,1.6519,1.6519,13600000.0
2007-05-29 02:51:00,1.6519,1.6519,1.6518,1.6519,193199998.0
2007-05-29 02:52:00,1.6519,1.6519,1.65175,1.65175,296599999.0
2007-05-29 02:53:00,1.65175,1.65175,1.65175,1.65175,39099998.0
2007-05-29 02:54:00,1.6518,1.6518,1.6518,1.6518,1198000008.0
2007-05-29 02:55:00,1.6518,1.6518,1.65175,1.65175,733800003.0
2007-05-29 02:56:00,1.6518,1.6518,1.6518,1.6518,151600002.0
2007-05-29 02:57:00,1.6518,1.6518,1.6517,1.6517,206700003.0
2007-05-29 02:58:00,1.6517,1.6517,1.6517,1.6517,49599998.0
2007-05-29 02:59:00,1.6517,1.6517,1.6517,1.6517,40700001.0
2007-05-29 03:00:00,1.6517,1.6517,1.6517,1.6517,50799999.0
2007-05-29 03:01:00,1.65147,1.65164,1.65147,1.65154,266400000.0
2007-05-29 03:02:00,1.6517,1.6517,1.6517,1.6517,76599998.0
2007-05-29 03:03:00,1.6517,1.6517,1.6517,1.6517,224199996.0
2007-05-29 03:04:00,1.6517,1.6517,1.6517,1.6517,75000000.0
2007-05-29 03:05:00,1.6517,1.6517,1.6517,1.6517,62200000.0
2007-05-29 03:06:00,1.6517,1.6517,1.6517,1.6517,34299999.0
2007-05-29 03:07:00,1.6518,1.6518,1.65175,1.6518,107800002.0
2007-05-29 03:08:00,1.6518,1.6518,1.6517,1.6518,118100001.0
2007-05-29 03:09:00,1.65175,1.65175,1.6517,1.6517,271200000.0
2007-05-29 03:10:00,1.6517,1.6518,1.65165,1.65175,495200009.0
2007-05-29 03:11:00,1.6517,1.6517,1.6517,1.6517,359799997.0
2007-05-29 03:12:00,1.6517,1.6518,1.6517,1.6518,217800003.0
2007-05-29 03:13:00,1.6517,1.6517,1.6517,1.6517,238000000.0
2007-05-29 03:14:00,1.6518,1.6518,1.6517,1.6518,191700003.0
2007-05-29 03:15:00,1.6518,1.6518,1.65175,1.65175,28500000.0
2007-05-29 03:16:00,1.65175,1.65175,1.65165,1.6517,603300017.0
2007-05-29 03:17:00,1.6517,1.6517,1.6517,1.6517,104799999.0
2007-05-29 03:18:00,1.6517,1.6517,1.6517,1.6517,6400000.0
2007-05-29 03:19:00,1.6517,1.6517,1.6517,1.6517,4800000.0
2007-05-29 03:20:00,1.6517,1.6517,1.65165,1.6517,61500001.0
2007-05-29 03:21:00,1.6517,1.6518,1.6517,1.6517,452500011.0
2007-05-29 03:22:00,1.6517,1.6517,1.6517,1.6517,29000000.0
2007-05-29 03:23:00,1.6518,1.6518,1.65165,1.6517,273299996.0
2007-05-29 03:24:00,1.6517,1.6518,1.6517,1.65175,309599999.0
2007-05-29 03:25:00,1.6518,1.6518,1.65165,1.65165,234799994.0
2007-05-29 03:26:00,1.6517,1.6517,1.65165,1.65165,256099998.0
2007-05-29 03:27:00,1.65127,1.65141,1.65089,1.6509,337799996.0
2007-05-29 03:28:00,1.6517,1.6517,1.65165,1.6517,128000000.0
2007-05-29 03:29:00,1.6517,1.6517,1.6517,1.6517,316399998.0
2007-05-29 03:30:00,1.6517,1.6518,1.6517,1.6517,524600009.0
2007-05-29 03:31:00,1.6517,1.6517,1.6517,1.6517,638399998.0
2007-05-29 03:32:00,1.6517,1.6517,1.6517,1.6517,510599998.0
2007-05-29 03:33:00,1.6517,1.6517,1.6517,1.6517,646900003.0
2007-05-29 03:34:00,1.6517,1.6517,1.65165,1.65165,71000001.0
2007-05-29 03:35:00,1.6518,1.6518,1.6514,1.6515,1876800011.0
2007-05-29 03:36:00,1.6515,1.652,1.6515,1.6519,1876800011.0
2007-05-29 03:37:00,1.652,1.6525,1.6519,1.652,1921299994.0
2007-05-29 03:38:00,1.6518,1.6526,1.6517,1.6523,1921299994.0
2007-05-29 03:39:00,1.6525,1.6528,1.6522,1.6526,1487899998.0
2007-05-29 03:40:00,1.65255,1.6528,1.65245,1.6525,1487899998.0
2007-05-29 03:41:00,1.6525,1.6527,1.6523,1.6526,1083800000.0
2007-05-29 03:42:00,1.6526,1.6526,1.6522,1.6522,757700003.0
2007-05-29 03:43:00,1.6523,1.6524,1.6521,1.65215,1506899996.0
2007-05-29 03:44:00,1.6522,1.6524,1.65205,1.6522,1836499997.0
2007-05-29 03:45:00,1.6522,1.6524,1.6522,1.6524,339700001.0
2007-05-29 03:46:00,1.6524,1.6526,1.652,1.6524,1355099995.0
2007-05-29 03:47:00,1.6524,1.6526,1.6521,1.6521,1201200009.0
2007-05-29 03:48:00,1.6521,1.6524,1.6521,1.6521,1104400001.0
2007-05-29 03:49:00,1.6521,1.6522,1.6521,1.6522,1086099999.0
2007-05-29 03:50:00,1.6522,1.6524,1.65205,1.65205,911100000.0
2007-05-29 03:51:00,1.65205,1.6522,1.65205,1.6521,855299993.0
2007-05-29 03:52:00,1.6521,1.6525,1.6521,1.6521,1770400039.0
2007-05-29 03:53:00,1.6521,1.6522,1.6519,1.6519,814099997.0
2007-05-29 03:54:00,1.6519,1.652,1.6519,1.652,355200004.0
2007-05-29 03:55:00,1.652,1.652,1.6517,1.6517,251700002.0
2007-05-29 03:56:00,1.6517,1.6517,1.6517,1.6517,332499998.0
2007-05-29 03:57:00,1.6517,1.6517,1.6517,1.6517,486500000.0
2007-05-29 03:58:00,1.6518,1.6518,1.6517,1.6517,213100000.0
2007-05-29 03:59:00,1.6517,1.6517,1.6515,1.65155,1378999987.0
2007-05-29 04:00:00,1.6516,1.6518,1.6516,1.6517,738800007.0
2007-05-29 04:01:00,1.6516,1.6518,1.6515,1.6516,738800007.0
2007-05-29 04:02:00,1.6516,1.6518,1.6515,1.6517,1047799993.0
2007-05-29 04:03:00,1.6517,1.6517,1.6515,1.6516,1485500000.0
2007-05-29 04:04:00,1.6516,1.6516,1.6514,1.6516,322300014.0
2007-05-29 04:05:00,1.65155,1.6517,1.6515,1.6516,671499994.0
2007-05-29 04:06:00,1.6517,1.6517,1.65155,1.65165,884000003.0
2007-05-29 04:07:00,1.65165,1.6518,1.6514,1.6516,1367700019.0
2007-05-29 04:08:00,1.65103,1.65125,1.65078,1.65078,77499999.0
2007-05-29 04:09:00,1.6516,1.6516,1.6516,1.6516,232900000.0
2007-05-29 04:10:00,1.6516,1.6516,1.6515,1.65155,1332500020.0
2007-05-29 04:11:00,1.6516,1.6516,1.65155,1.6516,867000000.0
2007-05-29 04:12:00,1.6516,1.6516,1.6516,1.6516,631700012.0
2007-05-29 04:13:00,1.6516,1.6517,1.6516,1.6517,542799999.0
2007-05-29 04:14:00,1.6517,1.6517,1.65135,1.65135,397099998.0
2007-05-29 04:15:00,1.6515,1.6515,1.6513,1.6513,755200004.0
2007-05-29 04:16:00,1.6513,1.65155,1.6513,1.6515,1024700005.0
2007-05-29 04:17:00,1.6515,1.6515,1.6514,1.6514,421299992.0
2007-05-29 04:18:00,1.6514,1.6515,1.6514,1.6515,69700001.0
2007-05-29 04:19:00,1.6515,1.6515,1.6514,1.6514,325599999.0
2007-05-29 04:20:00,1.6514,1.6514,1.6513,1.6513,208499999.0
2007-05-29 04:21:00,1.6513,1.6513,1.651,1.6513,1052900001.0
2007-05-29 04:22:00,1.6513,1.6514,1.6512,1.6513,1190299988.0
2007-05-29 04:23:00,1.65135,1.6514,1.6512,1.6514,1009199999.0
2007-05-29 04:24:00,1.65135,1.6514,1.6512,1.6513,841400005.0
2007-05-29 04:25:00,1.6513,1.6514,1.6512,1.6513,302599997.0
2007-05-29 04:26:00,1.65125,1.6513,1.65125,1.65125,150699999.0
2007-05-29 04:27:00,1.6512,1.6513,1.6511,1.6512,1198599997.0
2007-05-29 04:28:00,1.6512,1.6512,1.651,1.6511,2105300005.0
2007-05-29 04:29:00,1.651,1.65115,1.651,1.651,270800001.0
2007-05-29 04:30:00,1.651,1.651,1.651,1.651,325199994.0
2007-05-29 04:31:00,1.651,1.6511,1.651,1.6511,1040999979.0
2007-05-29 04:32:00,1.6511,1.6511,1.65105,1.6511,558399998.0
2007-05-29 04:33:00,1.6511,1.6511,1.6509,1.651,1402099971.0
2007-05-29 04:34:00,1.6511,1.6511,1.65095,1.65095,515999987.0
2007-05-29 04:35:00,1.65095,1.651,1.65095,1.651,27200000.0
2007-05-29 04:36:00,1.651,1.6511,1.651,1.651,102199998.0
2007-05-29 04:37:00,1.651,1.6511,1.651,1.651,211999999.0
2007-05-29 04:38:00,1.651,1.6513,1.6509,1.6511,1247699999.0
2007-05-29 04:39:00,1.6511,1.6512,1.6511,1.6512,698099997.0
2007-05-29 04:40:00,1.6512,1.6512,1.6512,1.6512,81300000.0
2007-05-29 04:41:00,1.6512,1.6512,1.6512,1.6512,47800000.0
2007-05-29 04:42:00,1.6512,1.6512,1.6511,1.6512,901599988.0
2007-05-29 04:43:00,1.6512,1.6512,1.6512,1.6512,414199994.0
2007-05-29 04:44:00,1.6512,1.6512,1.65105,1.6511,1132300001.0
2007-05-29 04:45:00,1.6511,1.6511,1.651,1.651,370100001.0
2007-05-29 04:46:00,1.651,1.6511,1.65095,1.651,744200012.0
2007-05-29 04:47:00,1.651,1.6511,1.6508,1.6509,327200002.0
2007-05-29 04:48:00,1.6508,1.6509,1.6508,1.6509,165600000.0
2007-05-29 04:49:00,1.6509,1.651,1.6509,1.651,314099995.0
2007-05-29 04:50:00,1.651,1.6511,1.651,1.6511,31900000.0
2007-05-29 04:51:00,1.6511,1.6511,1.6511,1.6511,15200000.0
2007-05-29 04:52:00,1.6511,1.6511,1.651,1.651,718399984.0
2007-05-29 04:53:00,1.651,1.6512,1.65095,1.6511,235099995.0
2007-05-29 04:54:00,1.6512,1.6512,1.6511,1.6511,64000000.0
2007-05-29 04:55:00,1.6511,1.6511,1.6511,1.6511,24500000.0
2007-05-29 04:56:00,1.6511,1.6511,1.6511,1.6511,264100003.0
2007-05-29 04:57:00,1.6511,1.6511,1.651,1.6511,852299992.0
2007-05-29 04:58:00,1.6511,1.6511,1.6511,1.6511,1064399996.0
2007-05-29 04:59:00,1.65105,1.6511,1.65095,1.65105,788700001.0
2007-05-29 05:00:00,1.6511,1.6513,1.65105,1.6513,624400002.0
2007-05-29 05:01:00,1.6513,1.6513,1.6511,1.6512,1541100017.0
2007-05-29 05:02:00,1.6512,1.6512,1.65105,1.6511,513599995.0
2007-05-29 05:03:00,1.6512,1.6513,1.65105,1.6512,1017699998.0
2007-05-29 05:04:00,1.6512,1.6512,1.6512,1.6512,232200001.0
2007-05-29 05:05:00,1.6512,1.6512,1.6512,1.6512,342800004.0
2007-05-29 05:06:00,1.65061,1.65099,1.65058,1.65073,217899996.0
2007-05-29 05:07:00,1.6512,1.6514,1.65115,1.6513,268099999.0
2007-05-29 05:08:00,1.6513,1.6514,1.65115,1.6512,307600000.0
2007-05-29 05:09:00,1.6512,1.6512,1.65105,1.65105,71199998.0
2007-05-29 05:10:00,1.6511,1.6512,1.6511,1.6511,360699996.0
2007-05-29 05:11:00,1.6511,1.6511,1.651,1.6511,62400000.0
2007-05-29 05:12:00,1.651,1.651,1.651,1.651,19200000.0
2007-05-29 05:13:00,1.651,1.651,1.651,1.651,6400000.0
2007-05-29 05:14:00,1.651,1.6511,1.651,1.651,17600000.0
2007-05-29 05:15:00,1.6511,1.6511,1.651,1.651,9600000.0
2007-05-29 05:16:00,1.6511,1.6511,1.651,1.651,113299999.0
2007-05-29 05:17:00,1.651,1.6511,1.651,1.651,131699998.0
2007-05-29 05:18:00,1.651,1.6511,1.651,1.6511,25600000.0
2007-05-29 05:19:00,1.651,1.6511,1.651,1.65105,109600000.0
2007-05-29 05:20:00,1.6511,1.6511,1.651,1.651,33600000.0
2007-05-29 05:21:00,1.651,1.6512,1.65095,1.6511,950200001.0
2007-05-29 05:22:00,1.6511,1.6512,1.6511,1.6511,598700002.0
2007-05-29 05:23:00,1.6511,1.6511,1.651,1.651,70300001.0
2007-05-29 05:24:00,1.65105,1.6511,1.65105,1.6511,29600000.0
2007-05-29 05:25:00,1.6511,1.6511,1.6509,1.65105,804100007.0
2007-05-29 05:26:00,1.65105,1.65105,1.6509,1.651,331999992.0
2007-05-29 05:27:00,1.651,1.651,1.65095,1.65095,175700000.0
2007-05-29 05:28:00,1.651,1.651,1.651,1.651,121199998.0
2007-05-29 05:29:00,1.651,1.651,1.651,1.651,278700000.0
2007-05-29 05:30:00,1.651,1.651,1.65095,1.651,67600000.0
2007-05-29 05:31:00,1.651,1.6511,1.651,1.6511,577599995.0
2007-05-29 05:32:00,1.65105,1.6511,1.651,1.651,787500006.0
2007-05-29 05:33:00,1.6511,1.6511,1.651,1.651,354500008.0
2007-05-29 05:34:00,1.651,1.6511,1.651,1.6511,253900006.0
2007-05-29 05:35:00,1.65095,1.6511,1.65095,1.6511,119600001.0
2007-05-29 05:36:00,1.651,1.651,1.651,1.651,43099998.0
2007-05-29 05:37:00,1.651,1.6512,1.651,1.6512,94199996.0
2007-05-29 05:38:00,1.6511,1.6511,1.651,1.6511,377999997.0
2007-05-29 05:39:00,1.6511,1.6511,1.651,1.651,106900001.0
2007-05-29 05:40:00,1.651,1.6511,1.651,1.6511,312599999.0
2007-05-29 05:41:00,1.6511,1.6512,1.651,1.6511,578599996.0
2007-05-29 05:42:00,1.6511,1.6511,1.6511,1.6511,195399999.0
2007-05-29 05:43:00,1.65102,1.65102,1.65058,1.65087,448499991.0
2007-05-29 05:44:00,1.6511,1.6511,1.6511,1.6511,25500000.0
2007-05-29 05:45:00,1.6511,1.6511,1.6511,1.6511,23100000.0
2007-05-29 05:46:00,1.6511,1.6511,1.6511,1.6511,32000001.0
2007-05-29 05:47:00,1.65088,1.65088,1.65059,1.65059,86700000.0
2007-05-29 05:48:00,1.6511,1.6511,1.6511,1.6511,123500005.0
2007-05-29 05:49:00,1.6511,1.6512,1.65105,1.6511,244700001.0
2007-05-29 05:50:00,1.6511,1.6511,1.65105,1.6511,185100000.0
2007-05-29 05:51:00,1.6511,1.65115,1.651,1.651,225799997.0
2007-05-29 05:52:00,1.651,1.651,1.6509,1.651,455999996.0
2007-05-29 05:53:00,1.65095,1.65095,1.6509,1.6509,44699998.0
2007-05-29 05:54:00,1.6509,1.6511,1.65075,1.651,1141099988.0
2007-05-29 05:55:00,1.651,1.651,1.6509,1.6509,366599999.0
2007-05-29 05:56:00,1.6509,1.651,1.6509,1.6509,430300005.0
2007-05-29 05:57:00,1.6509,1.651,1.6509,1.651,463600001.0
2007-05-29 05:58:00,1.651,1.65105,1.65085,1.65085,349400001.0
2007-05-29 05:59:00,1.6509,1.651,1.6509,1.651,615300006.0
2007-05-29 06:00:00,1.651,1.651,1.6509,1.6509,528899999.0
2007-05-29 06:01:00,1.6509,1.651,1.6509,1.651,164500001.0
2007-05-29 06:02:00,1.651,1.651,1.6509,1.6509,1203000003.0
2007-05-29 06:03:00,1.6509,1.6509,1.65085,1.6509,162200000.0
2007-05-29 06:04:00,1.65085,1.65085,1.65075,1.6508,401999996.0
2007-05-29 06:05:00,1.65075,1.6509,1.65075,1.6508,519899996.0
2007-05-29 06:06:00,1.6508,1.6509,1.6508,1.6509,115200000.0
2007-05-29 06:07:00,1.6509,1.6511,1.6509,1.651,365699998.0
2007-05-29 06:08:00,1.651,1.651,1.651,1.651,160200000.0
2007-05-29 06:09:00,1.651,1.651,1.651,1.651,100000000.0
2007-05-29 06:10:00,1.651,1.651,1.65085,1.6509,232500001.0
2007-05-29 06:11:00,1.6509,1.6509,1.6509,1.6509,79700001.0
2007-05-29 06:12:00,1.65068,1.65079,1.65064,1.65073,115200000.0
2007-05-29 06:13:00,1.6509,1.6509,1.6509,1.6509,566399999.0
2007-05-29 06:14:00,1.6509,1.6511,1.6509,1.651,39900001.0
2007-05-29 06:15:00,1.651,1.651,1.6508,1.6508,132400000.0
2007-05-29 06:16:00,1.6509,1.6509,1.65085,1.6509,106199999.0
2007-05-29 06:17:00,1.6509,1.6509,1.6509,1.6509,44700001.0
2007-05-29 06:18:00,1.65095,1.651,1.65085,1.6509,550799999.0
2007-05-29 06:19:00,1.6509,1.651,1.65085,1.6509,511900011.0
2007-05-29 06:20:00,1.6509,1.6509,1.6509,1.6509,51800001.0
2007-05-29 06:21:00,1.6509,1.6509,1.6509,1.6509,28700001.0
2007-05-29 06:22:00,1.6509,1.6509,1.6509,1.6509,117300002.0
2007-05-29 06:23:00,1.6509,1.6509,1.65085,1.6509,12800000.0
2007-05-29 06:24:00,1.6509,1.651,1.65085,1.65095,62300000.0
2007-05-29 06:25:00,1.6509,1.6509,1.6509,1.6509,158899997.0
2007-05-29 06:26:00,1.6509,1.6509,1.65085,1.65085,212000001.0
2007-05-29 06:27:00,1.6509,1.6509,1.6509,1.6509,170599998.0
2007-05-29 06:28:00,1.6509,1.651,1.6509,1.6509,124499999.0
2007-05-29 06:29:00,1.6509,1.6509,1.6509,1.6509,153899998.0
2007-05-29 06:30:00,1.6509,1.6509,1.6509,1.6509,30299999.0
2007-05-29 06:31:00,1.65074,1.65074,1.6506,1.65066,180200006.0
2007-05-29 06:32:00,1.6509,1.6509,1.6509,1.6509,90899997.0
2007-05-29 06:33:00,1.6509,1.651,1.6509,1.651,121500000.0
2007-05-29 06:34:00,1.651,1.651,1.65085,1.65095,357600006.0
2007-05-29 06:35:00,1.651,1.651,1.6509,1.6509,60400000.0
2007-05-29 06:36:00,1.65075,1.65075,1.65047,1.6506,468399996.0
2007-05-29 06:37:00,1.6509,1.651,1.6509,1.651,251300004.0
2007-05-29 06:38:00,1.651,1.651,1.651,1.651,47800001.0
2007-05-29 06:39:00,1.651,1.651,1.651,1.651,101200004.0
2007-05-29 06:40:00,1.651,1.651,1.6509,1.6509,30400000.0
2007-05-29 06:41:00,1.6508,1.6509,1.6508,1.6508,263300003.0
2007-05-29 06:42:00,1.6509,1.6511,1.6509,1.651,263300003.0
2007-05-29 06:43:00,1.6509,1.651,1.6509,1.651,146100005.0
2007-05-29 06:44:00,1.6509,1.6509,1.6509,1.6509,141300004.0
2007-05-29 06:45:00,1.6509,1.6511,1.6509,1.651,865599992.0
2007-05-29 06:46:00,1.65095,1.6511,1.6509,1.6509,571900006.0
2007-05-29 06:47:00,1.651,1.6511,1.6507,1.6508,1564599996.0
2007-05-29 06:48:00,1.6508,1.6508,1.6504,1.6507,1004300000.0
2007-05-29 06:49:00,1.6507,1.6507,1.6505,1.65065,963899995.0
2007-05-29 06:50:00,1.6507,1.6508,1.6507,1.6508,1026599989.0
2007-05-29 06:51:00,1.6508,1.6508,1.6507,1.65075,761599998.0
2007-05-29 06:52:00,1.65075,1.6508,1.65075,1.6508,17400000.0
2007-05-29 06:53:00,1.6508,1.6509,1.65075,1.65085,422900002.0
2007-05-29 06:54:00,1.65085,1.6509,1.65085,1.6509,64500001.0
2007-05-29 06:55:00,1.6509,1.6509,1.6509,1.6509,6400000.0
2007-05-29 06:56:00,1.6509,1.651,1.6509,1.65095,10400000.0
2007-05-29 06:57:00,1.651,1.651,1.65095,1.651,120300003.0
2007-05-29 06:58:00,1.651,1.651,1.651,1.651,197600000.0
2007-05-29 06:59:00,1.651,1.6511,1.6509,1.6509,241700000.0
2007-05-29 07:00:00,1.6509,1.6511,1.65085,1.6511,1079199995.0
2007-05-29 07:01:00,1.6511,1.6511,1.6509,1.651,293400000.0
2007-05-29 07:02:00,1.651,1.6511,1.65095,1.651,251000000.0
2007-05-29 07:03:00,1.651,1.651,1.651,1.651,32800000.0
2007-05-29 07:04:00,1.651,1.651,1.651,1.651,25600000.0
2007-05-29 07:05:00,1.651,1.6511,1.651,1.6511,17600000.0
2007-05-29 07:06:00,1.6511,1.6511,1.6511,1.6511,8000000.0
2007-05-29 07:07:00,1.6511,1.6511,1.65095,1.65095,124800000.0
2007-05-29 07:08:00,1.651,1.651,1.651,1.651,144000000.0
2007-05-29 07:09:00,1.651,1.651,1.651,1.651,48000000.0
2007-05-29 07:10:00,1.65105,1.6511,1.651,1.651,300800000.0
2007-05-29 07:11:00,1.65105,1.6511,1.65105,1.65105,6400000.0
2007-05-29 07:12:00,1.651,1.651,1.65095,1.651,313499999.0
2007-05-29 07:13:00,1.651,1.651,1.6509,1.6509,189499998.0
2007-05-29 07:14:00,1.651,1.651,1.651,1.651,162400001.0
2007-05-29 07:15:00,1.651,1.651,1.651,1.651,37500000.0
2007-05-29 07:16:00,1.65095,1.651,1.65095,1.651,349599995.0
2007-05-29 07:17:00,1.651,1.651,1.651,1.651,257700006.0
2007-05-29 07:18:00,1.6508,1.65083,1.65035,1.65049,36000000.0
2007-05-29 07:19:00,1.6505,1.65083,1.65032,1.65083,25200000.0
2007-05-29 07:20:00,1.651,1.651,1.651,1.651,528600010.0
2007-05-29 07:21:00,1.651,1.651,1.651,1.651,379500000.0
2007-05-29 07:22:00,1.651,1.651,1.6509,1.6509,483499998.0
2007-05-29 07:23:00,1.6509,1.651,1.6508,1.6509,666000000.0
2007-05-29 07:24:00,1.6509,1.6509,1.65085,1.6509,88900001.0
2007-05-29 07:25:00,1.6509,1.6509,1.6508,1.6509,140200000.0
2007-05-29 07:26:00,1.6509,1.6509,1.65085,1.6509,258399993.0
2007-05-29 07:27:00,1.6509,1.6509,1.6507,1.6507,151700001.0
2007-05-29 07:28:00,1.6507,1.6508,1.6505,1.6508,454299997.0
2007-05-29 07:29:00,1.6508,1.6508,1.6508,1.6508,249800001.0
2007-05-29 07:30:00,1.6508,1.6508,1.6508,1.6508,175399996.0
2007-05-29 07:31:00,1.6508,1.6509,1.6507,1.6508,348999996.0
2007-05-29 07:32:00,1.6508,1.6508,1.6508,1.6508,285000000.0
2007-05-29 07:33:00,1.6508,1.6509,1.6508,1.6508,126300000.0
2007-05-29 07:34:00,1.6509,1.6509,1.6506,1.6507,1040100001.0
2007-05-29 07:35:00,1.65065,1.6509,1.6506,1.6507,1040100001.0
2007-05-29 07:36:00,1.6507,1.6508,1.6507,1.6508,282600003.0
2007-05-29 07:37:00,1.6508,1.6508,1.6505,1.6505,1038299998.0
2007-05-29 07:38:00,1.6505,1.6506,1.6505,1.6505,1536499998.0
2007-05-29 07:39:00,1.6506,1.6506,1.6505,1.65055,2082400015.0
2007-05-29 07:40:00,1.65055,1.6506,1.65055,1.6506,892599996.0
2007-05-29 07:41:00,1.6505,1.6506,1.6504,1.6505,1470599990.0
2007-05-29 07:42:00,1.6505,1.6509,1.6505,1.6506,1470599990.0
2007-05-29 07:43:00,1.6506,1.6508,1.6506,1.6506,1758600008.0
2007-05-29 07:44:00,1.6506,1.6508,1.6506,1.6508,656299994.0
2007-05-29 07:45:00,1.6508,1.6508,1.6506,1.6506,1139500013.0
2007-05-29 07:46:00,1.6508,1.6508,1.65065,1.65065,384500006.0
2007-05-29 07:47:00,1.6507,1.6507,1.6507,1.6507,474600000.0
2007-05-29 07:48:00,1.6507,1.6507,1.6507,1.6507,505699999.0
2007-05-29 07:49:00,1.6507,1.6508,1.6507,1.6508,565099988.0
2007-05-29 07:50:00,1.6508,1.6508,1.6507,1.6507,398899991.0
2007-05-29 07:51:00,1.6507,1.6507,1.6506,1.6507,134000002.0
2007-05-29 07:52:00,1.6507,1.6507,1.6505,1.6506,1637900021.0
2007-05-29 07:53:00,1.6506,1.6506,1.6506,1.6506,444400024.0
2007-05-29 07:54:00,1.6506,1.6507,1.6505,1.6507,368199995.0
2007-05-29 07:55:00,1.6507,1.6507,1.6506,1.6507,178400000.0
2007-05-29 07:56:00,1.6507,1.6507,1.6507,1.6507,192000002.0
2007-05-29 07:57:00,1.6507,1.6507,1.6506,1.6507,444799991.0
2007-05-29 07:58:00,1.6508,1.6509,1.65065,1.65065,1163099990.0
2007-05-29 07:59:00,1.65065,1.6507,1.6503,1.6504,1263699988.0
2007-05-29 08:00:00,1.6504,1.6504,1.6503,1.6504,408000000.0
2007-05-29 08:01:00,1.6504,1.6504,1.6504,1.6504,327100002.0
2007-05-29 08:02:00,1.6504,1.6506,1.6504,1.6506,1281899965.0
2007-05-29 08:03:00,1.6506,1.6506,1.6504,1.6504,223500003.0
2007-05-29 08:04:00,1.6504,1.6505,1.65025,1.6504,1276399998.0
2007-05-29 08:05:00,1.6504,1.6504,1.65025,1.6503,162399999.0
2007-05-29 08:06:00,1.6503,1.6504,1.65025,1.6504,155899999.0
2007-05-29 08:07:00,1.6504,1.6504,1.6503,1.65035,232000000.0
2007-05-29 08:08:00,1.6504,1.6504,1.6504,1.6504,60700000.0
2007-05-29 08:09:00,1.6504,1.6504,1.65035,1.65035,56000000.0
2007-05-29 08:10:00,1.65035,1.6505,1.65035,1.6505,172300000.0
2007-05-29 08:11:00,1.6505,1.6507,1.65035,1.6507,1322899987.0
2007-05-29 08:12:00,1.6507,1.6507,1.6507,1.6507,2400000.0
2007-05-29 08:13:00,1.6507,1.6508,1.65055,1.6506,508499998.0
2007-05-29 08:14:00,1.65055,1.6506,1.65045,1.65045,408700004.0
2007-05-29 08:15:00,1.65045,1.6505,1.6503,1.6503,216199997.0
2007-05-29 08:16:00,1.6503,1.6505,1.6503,1.6504,893200010.0
2007-05-29 08:17:00,1.6505,1.6505,1.6504,1.6505,31200000.0
2007-05-29 08:18:00,1.6505,1.6505,1.6504,1.6504,20000000.0
2007-05-29 08:19:00,1.6504,1.6505,1.6504,1.6504,64000000.0
2007-05-29 08:20:00,1.6504,1.6505,1.6504,1.6505,166400001.0
2007-05-29 08:21:00,1.65045,1.6505,1.65035,1.65045,230700000.0
2007-05-29 08:22:00,1.6505,1.6505,1.6504,1.6504,303600000.0
2007-05-29 08:23:00,1.6504,1.6505,1.6504,1.6504,986800004.0
2007-05-29 08:24:00,1.6504,1.6504,1.65035,1.65035,1087000026.0
2007-05-29 08:25:00,1.6504,1.6504,1.65035,1.65035,498900000.0
2007-05-29 08:26:00,1.65035,1.6504,1.6503,1.6503,266299995.0
2007-05-29 08:27:00,1.65025,1.6503,1.65025,1.6503,12000000.0
2007-05-29 08:28:00,1.6503,1.6503,1.6503,1.6503,4800000.0
2007-05-29 08:29:00,1.6503,1.6504,1.65025,1.65035,382899994.0
2007-05-29 08:30:00,1.6504,1.6505,1.6502,1.6502,636000002.0
2007-05-29 08:31:00,1.6502,1.6505,1.6502,1.6505,1070700003.0
2007-05-29 08:32:00,1.65035,1.6505,1.6503,1.6503,41600000.0
2007-05-29 08:33:00,1.6504,1.6504,1.65025,1.6504,305799994.0
2007-05-29 08:34:00,1.65035,1.6505,1.65035,1.6504,362599996.0
2007-05-29 08:35:00,1.6504,1.6505,1.65035,1.6505,681700002.0
2007-05-29 08:36:00,1.6505,1.6505,1.6504,1.6504,69599999.0
2007-05-29 08:37:00,1.6504,1.6504,1.6502,1.6502,1809499988.0
2007-05-29 08:38:00,1.65015,1.6503,1.65015,1.6503,1549899997.0
2007-05-29 08:39:00,1.6503,1.6505,1.6503,1.6504,430000000.0
2007-05-29 08:40:00,1.6503,1.6503,1.65025,1.6503,430000000.0
2007-05-29 08:41:00,1.6503,1.6503,1.6503,1.6503,9600000.0
2007-05-29 08:42:00,1.6503,1.6503,1.65025,1.65025,221099999.0
2007-05-29 08:43:00,1.65025,1.6504,1.65025,1.6503,232300001.0
2007-05-29 08:44:00,1.6503,1.6504,1.6503,1.6503,89400002.0
2007-05-29 08:45:00,1.6503,1.6504,1.6503,1.65035,57600000.0
2007-05-29 08:46:00,1.65035,1.6505,1.65035,1.6505,40000000.0
2007-05-29 08:47:00,1.65045,1.6505,1.6504,1.6505,693599998.0
2007-05-29 08:48:00,1.6506,1.6506,1.65045,1.6505,575000004.0
2007-05-29 08:49:00,1.6505,1.6505,1.6503,1.6504,440400012.0
2007-05-29 08:50:00,1.6504,1.6504,1.65025,1.6504,210499996.0
2007-05-29 08:51:00,1.6504,1.6504,1.65025,1.65025,46699999.0
2007-05-29 08:52:00,1.65025,1.6503,1.6502,1.6502,334799996.0
2007-05-29 08:53:00,1.65025,1.6503,1.65015,1.6502,241499998.0
2007-05-29 08:54:00,1.6502,1.65025,1.6502,1.6502,37600000.0
2007-05-29 08:55:00,1.6502,1.6502,1.65015,1.65015,242700004.0
2007-05-29 08:56:00,1.65015,1.6502,1.65005,1.6502,671900003.0
2007-05-29 08:57:00,1.6502,1.6502,1.6498,1.6499,544400004.0
2007-05-29 08:58:00,1.6499,1.65,1.64985,1.64985,901499985.0
2007-05-29 08:59:00,1.6499,1.6499,1.6497,1.6497,810499994.0
2007-05-29 09:00:00,1.6497,1.6498,1.6492,1.6494,1515800006.0
2007-05-29 09:01:00,1.6494,1.6496,1.6494,1.6495,322500001.0
2007-05-29 09:02:00,1.6495,1.6497,1.6494,1.6497,922999988.0
2007-05-29 09:03:00,1.64965,1.6499,1.64955,1.6497,1247300002.0
2007-05-29 09:04:00,1.6497,1.6498,1.64965,1.64965,114899999.0
2007-05-29 09:05:00,1.6497,1.6497,1.64945,1.6496,565800003.0
2007-05-29 09:06:00,1.6496,1.6496,1.64945,1.6496,795800001.0
2007-05-29 09:07:00,1.6496,1.6496,1.6495,1.64955,464200006.0
2007-05-29 09:08:00,1.6496,1.6498,1.64945,1.6498,758700003.0
2007-05-29 09:09:00,1.6498,1.6499,1.6494,1.6496,1900799996.0
2007-05-29 09:10:00,1.6496,1.64985,1.64955,1.64985,1002499994.0
2007-05-29 09:11:00,1.64985,1.6499,1.64965,1.64965,338799997.0
2007-05-29 09:12:00,1.64965,1.6499,1.64965,1.6499,492200013.0
2007-05-29 09:13:00,1.6499,1.65,1.64985,1.65,548500008.0
2007-05-29 09:14:00,1.65005,1.6501,1.65005,1.6501,600999995.0
2007-05-29 09:15:00,1.6501,1.6501,1.6501,1.6501,6500000.0
2007-05-29 09:16:00,1.6501,1.6501,1.65005,1.6501,21000000.0
2007-05-29 09:17:00,1.6501,1.6501,1.6499,1.6499,211499999.0
2007-05-29 09:18:00,1.6499,1.6499,1.64985,1.6499,57600000.0
2007-05-29 09:19:00,1.6499,1.65,1.64985,1.64985,612200010.0
2007-05-29 09:20:00,1.6499,1.6499,1.6497,1.6497,462400006.0
2007-05-29 09:21:00,1.6497,1.6497,1.6496,1.6496,136700001.0
2007-05-29 09:22:00,1.6496,1.6496,1.64955,1.6496,250400000.0
2007-05-29 09:23:00,1.6496,1.6496,1.64945,1.6495,1042300004.0
2007-05-29 09:24:00,1.64945,1.6497,1.64945,1.6496,542500000.0
2007-05-29 09:25:00,1.6496,1.6497,1.6494,1.6495,642899999.0
2007-05-29 09:26:00,1.6495,1.6497,1.6494,1.6497,621599994.0
2007-05-29 09:27:00,1.6497,1.6499,1.6497,1.6499,481200006.0
2007-05-29 09:28:00,1.6499,1.6499,1.6497,1.6498,377499997.0
2007-05-29 09:29:00,1.6498,1.6498,1.6497,1.6498,200400000.0
2007-05-29 09:30:00,1.6498,1.6499,1.6498,1.6499,131799997.0
2007-05-29 09:31:00,1.6499,1.6499,1.6499,1.6499,10400000.0
2007-05-29 09:32:00,1.6499,1.6499,1.6497,1.6499,702800003.0
2007-05-29 09:33:00,1.6499,1.6499,1.6498,1.6498,394999990.0
2007-05-29 09:34:00,1.6498,1.6499,1.6498,1.6499,824400000.0
2007-05-29 09:35:00,1.6499,1.65,1.6499,1.6499,357400005.0
2007-05-29 09:36:00,1.6499,1.6501,1.64985,1.6501,257600000.0
2007-05-29 09:37:00,1.6501,1.6502,1.65,1.65,1052199994.0
2007-05-29 09:38:00,1.65,1.65,1.6499,1.65,104000001.0
2007-05-29 09:39:00,1.65,1.65,1.6499,1.6499,875699991.0
2007-05-29 09:40:00,1.64995,1.65,1.64995,1.65,122000000.0
2007-05-29 09:41:00,1.65005,1.6502,1.64995,1.6501,638399992.0
2007-05-29 09:42:00,1.6501,1.6502,1.65005,1.6501,636800006.0
2007-05-29 09:43:00,1.6501,1.6503,1.65005,1.6501,1113499990.0
2007-05-29 09:44:00,1.6501,1.6501,1.6501,1.6501,238400002.0
2007-05-29 09:45:00,1.6501,1.6502,1.6501,1.6502,145000001.0
2007-05-29 09:46:00,1.65015,1.6503,1.65015,1.65015,1093299972.0
2007-05-29 09:47:00,1.6502,1.6503,1.6502,1.6503,697200010.0
2007-05-29 09:48:00,1.6502,1.6503,1.6502,1.6502,425100005.0
2007-05-29 09:49:00,1.6502,1.6503,1.6502,1.6502,425100005.0
2007-05-29 09:50:00,1.6502,1.6503,1.65015,1.65025,837999998.0
2007-05-29 09:51:00,1.6503,1.6503,1.65015,1.6502,605799998.0
2007-05-29 09:52:00,1.6502,1.6503,1.65015,1.6502,673099998.0
2007-05-29 09:53:00,1.6503,1.6504,1.65015,1.6502,1281200013.0
2007-05-29 09:54:00,1.65015,1.6503,1.65005,1.6501,928699989.0
2007-05-29 09:55:00,1.65005,1.6502,1.65,1.65005,1308400000.0
2007-05-29 09:56:00,1.65005,1.6505,1.65005,1.6503,1623100011.0
2007-05-29 09:57:00,1.6504,1.6504,1.6502,1.6503,1447799987.0
2007-05-29 09:58:00,1.6503,1.6504,1.6503,1.6503,1447799987.0
2007-05-29 09:59:00,1.6503,1.6504,1.6503,1.6504,336800000.0
2007-05-29 10:00:00,1.6504,1.6504,1.6503,1.6504,852900008.0
2007-05-29 10:01:00,1.6504,1.6504,1.65025,1.65025,1250699987.0
2007-05-29 10:02:00,1.6503,1.6503,1.64995,1.65,1352099986.0
2007-05-29 10:03:00,1.65,1.6502,1.64995,1.6502,1763799996.0
2007-05-29 10:04:00,1.65015,1.6503,1.6501,1.6502,879499994.0
2007-05-29 10:05:00,1.65015,1.6504,1.65015,1.6504,1156300016.0
2007-05-29 10:06:00,1.6504,1.6504,1.6503,1.6503,510500003.0
2007-05-29 10:07:00,1.65025,1.6505,1.65025,1.65045,297999998.0
2007-05-29 10:08:00,1.6503,1.6504,1.6502,1.6503,630799991.0
2007-05-29 10:09:00,1.6503,1.6503,1.6502,1.6502,630799991.0
2007-05-29 10:10:00,1.6502,1.6504,1.65015,1.65025,1298599992.0
2007-05-29 10:11:00,1.6503,1.65035,1.65025,1.6503,1326399994.0
2007-05-29 10:12:00,1.65025,1.6503,1.65015,1.6502,894299998.0
2007-05-29 10:13:00,1.6502,1.6505,1.6502,1.6504,778600006.0
2007-05-29 10:14:00,1.6504,1.6505,1.6504,1.65045,778600006.0
2007-05-29 10:15:00,1.65045,1.6508,1.65045,1.6507,1429200008.0
2007-05-29 10:16:00,1.6507,1.6508,1.6506,1.6508,519199999.0
2007-05-29 10:17:00,1.6508,1.6508,1.6508,1.6508,99200000.0
2007-05-29 10:18:00,1.6508,1.6509,1.6506,1.65075,1088999997.0
2007-05-29 10:19:00,1.65075,1.6508,1.65045,1.6506,1266400004.0
2007-05-29 10:20:00,1.6506,1.65075,1.65055,1.6507,1524600006.0
2007-05-29 10:21:00,1.6507,1.6508,1.6506,1.6507,1976299997.0
2007-05-29 10:22:00,1.6507,1.6507,1.6506,1.6506,1976299997.0
2007-05-29 10:23:00,1.6506,1.6507,1.6505,1.6507,1402199993.0
2007-05-29 10:24:00,1.6506,1.6507,1.65045,1.6505,1226600008.0
2007-05-29 10:25:00,1.6505,1.6506,1.6505,1.6506,1725999989.0
2007-05-29 10:26:00,1.65055,1.6507,1.65045,1.6505,1193599998.0
2007-05-29 10:27:00,1.6505,1.6505,1.65025,1.6503,1608299989.0
2007-05-29 10:28:00,1.6502,1.6503,1.6502,1.6503,238100000.0
2007-05-29 10:29:00,1.6502,1.6503,1.6502,1.6503,238100000.0
2007-05-29 10:30:00,1.6502,1.6502,1.65005,1.6502,238100000.0
2007-05-29 10:31:00,1.6502,1.6504,1.65015,1.6504,632999998.0
2007-05-29 10:32:00,1.6504,1.6505,1.65035,1.65045,395600005.0
2007-05-29 10:33:00,1.65045,1.6505,1.6503,1.6505,1289699997.0
2007-05-29 10:34:00,1.6505,1.6507,1.6504,1.65045,1255599996.0
2007-05-29 10:35:00,1.65045,1.6505,1.65035,1.65035,498100000.0
2007-05-29 10:36:00,1.65035,1.6504,1.65015,1.6503,810000007.0
2007-05-29 10:37:00,1.65025,1.6503,1.65,1.6503,1283600002.0
2007-05-29 10:38:00,1.6503,1.6504,1.6503,1.6503,819400000.0
2007-05-29 10:39:00,1.6503,1.6505,1.65025,1.6504,503300007.0
2007-05-29 10:40:00,1.65045,1.6505,1.65035,1.6505,1124999986.0
2007-05-29 10:41:00,1.6505,1.6505,1.6503,1.6503,507599996.0
2007-05-29 10:42:00,1.6504,1.6504,1.65035,1.6504,4000000.0
2007-05-29 10:43:00,1.65035,1.6504,1.65035,1.6504,40800000.0
2007-05-29 10:44:00,1.6504,1.6504,1.65035,1.6504,32500000.0
2007-05-29 10:45:00,1.6504,1.6505,1.6503,1.6505,595299997.0
2007-05-29 10:46:00,1.6505,1.6505,1.6503,1.6504,1661400005.0
2007-05-29 10:47:00,1.65035,1.6504,1.6502,1.6503,395600000.0
2007-05-29 10:48:00,1.6503,1.6504,1.65025,1.6503,825999995.0
2007-05-29 10:49:00,1.65025,1.6504,1.65025,1.6504,434500001.0
2007-05-29 10:50:00,1.6503,1.6505,1.6503,1.6505,1157600054.0
2007-05-29 10:51:00,1.6504,1.6504,1.6503,1.65035,258399997.0
2007-05-29 10:52:00,1.65035,1.6505,1.65035,1.65045,672299995.0
2007-05-29 10:53:00,1.6504,1.6505,1.6504,1.65045,118899998.0
2007-05-29 10:54:00,1.6505,1.6506,1.6504,1.6505,756299998.0
2007-05-29 10:55:00,1.6505,1.6506,1.65035,1.6504,608600000.0
2007-05-29 10:56:00,1.6505,1.6505,1.65035,1.6504,241299999.0
2007-05-29 10:57:00,1.6504,1.6505,1.65035,1.6504,233600000.0
2007-05-29 10:58:00,1.6504,1.6505,1.65035,1.65035,60800000.0
2007-05-29 10:59:00,1.6504,1.6504,1.6503,1.6504,354399999.0
2007-05-29 11:00:00,1.6504,1.6506,1.6503,1.6506,1241499998.0
2007-05-29 11:01:00,1.65055,1.6506,1.6505,1.65055,624899997.0
2007-05-29 11:02:00,1.6505,1.6506,1.65045,1.65055,952499995.0
2007-05-29 11:03:00,1.65055,1.6508,1.65055,1.6508,1648100015.0
2007-05-29 11:04:00,1.6508,1.6512,1.65075,1.65085,1103699999.0
2007-05-29 11:05:00,1.6509,1.6509,1.6507,1.6507,543300005.0
2007-05-29 11:06:00,1.6508,1.6508,1.65045,1.6505,791000002.0
2007-05-29 11:07:00,1.6505,1.6506,1.6504,1.6504,1790099983.0
2007-05-29 11:08:00,1.65045,1.6506,1.6504,1.6505,652799998.0
2007-05-29 11:09:00,1.6506,1.6506,1.6505,1.6505,2077600007.0
2007-05-29 11:10:00,1.6506,1.6506,1.65025,1.6504,2077600007.0
2007-05-29 11:11:00,1.6504,1.65045,1.6502,1.65025,1575799992.0
2007-05-29 11:12:00,1.65025,1.65035,1.6502,1.65025,981499996.0
2007-05-29 11:13:00,1.65025,1.65045,1.6502,1.65035,701700002.0
2007-05-29 11:14:00,1.65035,1.6504,1.65025,1.6504,1288299992.0
2007-05-29 11:15:00,1.6504,1.65045,1.6503,1.6503,1947500018.0
2007-05-29 11:16:00,1.6503,1.6504,1.6503,1.6504,777100005.0
2007-05-29 11:17:00,1.6504,1.6505,1.6503,1.6504,1602300009.0
2007-05-29 11:18:00,1.6503,1.6504,1.6502,1.6503,907099998.0
2007-05-29 11:19:00,1.6502,1.6504,1.6502,1.6503,907099998.0
2007-05-29 11:20:00,1.6503,1.6503,1.6503,1.6503,158400000.0
2007-05-29 11:21:00,1.6503,1.6503,1.6503,1.6503,58400000.0
2007-05-29 11:22:00,1.6503,1.6503,1.65015,1.6502,498199995.0
2007-05-29 11:23:00,1.65025,1.6503,1.6501,1.6502,569300001.0
2007-05-29 11:24:00,1.6502,1.6503,1.65,1.65005,1595799984.0
2007-05-29 11:25:00,1.6501,1.65025,1.65,1.65,1454500009.0
2007-05-29 11:26:00,1.65,1.65,1.65,1.65,257799996.0
2007-05-29 11:27:00,1.65,1.65,1.64965,1.64985,701299996.0
2007-05-29 11:28:00,1.6498,1.6499,1.6497,1.6498,602199993.0
2007-05-29 11:29:00,1.6498,1.6499,1.6497,1.6497,1319500007.0
2007-05-29 11:30:00,1.6498,1.6499,1.6497,1.6498,297400000.0
2007-05-29 11:31:00,1.6498,1.6499,1.6498,1.64985,348700004.0
2007-05-29 11:32:00,1.64985,1.6499,1.64985,1.6499,88900000.0
2007-05-29 11:33:00,1.6499,1.65,1.6498,1.6498,604400001.0
2007-05-29 11:34:00,1.6497,1.6497,1.649,1.6493,1483999998.0
2007-05-29 11:35:00,1.6493,1.6495,1.64915,1.6494,1483999998.0
2007-05-29 11:36:00,1.6494,1.6495,1.6491,1.6492,738500003.0
2007-05-29 11:37:00,1.6492,1.6494,1.6491,1.6493,633600001.0
2007-05-29 11:38:00,1.6492,1.6496,1.6492,1.6495,353099997.0
2007-05-29 11:39:00,1.6495,1.6495,1.6493,1.6494,702200000.0
2007-05-29 11:40:00,1.6494,1.6495,1.6494,1.6494,866000005.0
2007-05-29 11:41:00,1.6494,1.6495,1.6494,1.6494,428700000.0
2007-05-29 11:42:00,1.6494,1.6494,1.6494,1.6494,612500012.0
2007-05-29 11:43:00,1.6494,1.6495,1.64925,1.6494,786900018.0
2007-05-29 11:44:00,1.64935,1.6495,1.64925,1.6494,697699993.0
2007-05-29 11:45:00,1.6494,1.6495,1.6494,1.6495,89799998.0
2007-05-29 11:46:00,1.6495,1.6495,1.6495,1.6495,83200000.0
2007-05-29 11:47:00,1.6495,1.6495,1.64935,1.6495,932000001.0
2007-05-29 11:48:00,1.6495,1.6495,1.6495,1.6495,84000000.0
2007-05-29 11:49:00,1.6495,1.6495,1.6491,1.6493,1055799997.0
2007-05-29 11:50:00,1.6493,1.6496,1.6493,1.6496,306499999.0
2007-05-29 11:51:00,1.6496,1.6496,1.6495,1.6495,858099992.0
2007-05-29 11:52:00,1.6495,1.6496,1.6495,1.6495,543200004.0
2007-05-29 11:53:00,1.6495,1.6496,1.6495,1.6495,1486299997.0
2007-05-29 11:54:00,1.6495,1.6498,1.6495,1.6497,1971500007.0
2007-05-29 11:55:00,1.6498,1.6498,1.6497,1.6497,39200000.0
2007-05-29 11:56:00,1.6498,1.6498,1.6497,1.6497,39200000.0
2007-05-29 11:57:00,1.64965,1.6497,1.64965,1.6497,39200000.0
2007-05-29 11:59:00,1.6497,1.6497,1.6497,1.6497,98400000.0
2007-05-29 12:00:00,1.6497,1.6498,1.64965,1.6497,342199998.0
2007-05-29 12:01:00,1.6497,1.6498,1.64965,1.64965,270700001.0
2007-05-29 12:02:00,1.64965,1.6498,1.6496,1.6497,402899998.0
2007-05-29 12:03:00,1.6497,1.6497,1.6495,1.6496,1959899986.0
2007-05-29 12:04:00,1.6496,1.6498,1.6496,1.6496,829599998.0
2007-05-29 12:05:00,1.6496,1.6497,1.6496,1.6497,281200000.0
2007-05-29 12:06:00,1.6497,1.6497,1.6496,1.6496,33600000.0
2007-05-29 12:07:00,1.6496,1.6497,1.6496,1.6496,668400002.0
2007-05-29 12:08:00,1.6496,1.6496,1.6496,1.6496,241300003.0
2007-05-29 12:09:00,1.6496,1.6497,1.6496,1.6497,674499994.0
2007-05-29 12:10:00,1.6497,1.6497,1.64965,1.6497,178900000.0
2007-05-29 12:11:00,1.6497,1.6497,1.6495,1.6497,1448099986.0
2007-05-29 12:12:00,1.6497,1.6498,1.6496,1.6496,426899999.0
2007-05-29 12:13:00,1.6496,1.6498,1.6496,1.6496,724199997.0
2007-05-29 12:14:00,1.6496,1.6497,1.6495,1.6495,1453400004.0
2007-05-29 12:15:00,1.6496,1.6496,1.6495,1.6496,1453400004.0
2007-05-29 12:16:00,1.6495,1.6496,1.64945,1.6496,1453400004.0
2007-05-29 12:17:00,1.64955,1.6498,1.64955,1.6497,855700003.0
2007-05-29 12:18:00,1.6497,1.6497,1.64955,1.6496,286900005.0
2007-05-29 12:19:00,1.6496,1.6496,1.6496,1.6496,417499994.0
2007-05-29 12:20:00,1.6496,1.6496,1.6496,1.6496,353699986.0
2007-05-29 12:21:00,1.6496,1.6497,1.64955,1.64955,609999994.0
2007-05-29 12:22:00,1.6496,1.6497,1.64945,1.6496,837299990.0
2007-05-29 12:23:00,1.6496,1.6497,1.64955,1.64955,581800000.0
2007-05-29 12:24:00,1.6495,1.6496,1.64945,1.6495,514100004.0
2007-05-29 12:25:00,1.6495,1.6496,1.6495,1.6496,235000002.0
2007-05-29 12:26:00,1.6496,1.6496,1.6496,1.6496,134400000.0
2007-05-29 12:27:00,1.6496,1.6496,1.6496,1.6496,513800011.0
2007-05-29 12:28:00,1.6496,1.6497,1.6496,1.6497,472800005.0
2007-05-29 12:29:00,1.6497,1.6497,1.6496,1.6496,520700001.0
2007-05-29 12:30:00,1.6496,1.6496,1.6495,1.6496,1417199974.0
2007-05-29 12:31:00,1.6496,1.6496,1.6495,1.6495,675099993.0
2007-05-29 12:32:00,1.6495,1.6496,1.64945,1.6495,899799988.0
2007-05-29 12:33:00,1.6495,1.6495,1.6495,1.6495,123200000.0
2007-05-29 12:34:00,1.6495,1.6495,1.6493,1.6495,1727499957.0
2007-05-29 12:35:00,1.6495,1.6495,1.64935,1.6494,1190299968.0
2007-05-29 12:36:00,1.6494,1.6495,1.64935,1.64935,1534899980.0
2007-05-29 12:37:00,1.6494,1.6495,1.64935,1.64935,1017100002.0
2007-05-29 12:38:00,1.64935,1.6495,1.64935,1.64935,784399991.0
2007-05-29 12:39:00,1.64935,1.6495,1.64915,1.64935,1307500010.0
2007-05-29 12:40:00,1.64925,1.64945,1.64925,1.6494,1631800012.0
2007-05-29 12:41:00,1.6494,1.6495,1.64935,1.6495,648900002.0
2007-05-29 12:42:00,1.6495,1.6496,1.6494,1.6496,1042900001.0
2007-05-29 12:43:00,1.6496,1.6496,1.64945,1.64945,441399999.0
2007-05-29 12:44:00,1.6495,1.6496,1.6494,1.6494,182900001.0
2007-05-29 12:45:00,1.64945,1.6495,1.64925,1.64925,190900002.0
2007-05-29 12:46:00,1.64925,1.6494,1.6492,1.64935,123899999.0
2007-05-29 12:47:00,1.6493,1.6494,1.6492,1.6493,1035100001.0
2007-05-29 12:48:00,1.64925,1.6496,1.64925,1.6496,1531899992.0
2007-05-29 12:49:00,1.6496,1.6498,1.6495,1.6498,20900000.0
2007-05-29 12:50:00,1.64975,1.6498,1.64975,1.6498,20900000.0
2007-05-29 12:51:00,1.6498,1.6498,1.6497,1.6498,272800001.0
2007-05-29 12:52:00,1.6498,1.6498,1.64955,1.64955,1290399993.0
2007-05-29 12:53:00,1.6496,1.6498,1.6496,1.6497,1195000009.0
2007-05-29 12:54:00,1.6497,1.6497,1.6496,1.64965,415400006.0
2007-05-29 12:55:00,1.6497,1.6497,1.6496,1.6497,36600000.0
2007-05-29 12:56:00,1.6497,1.6498,1.64955,1.64955,1787200021.0
2007-05-29 12:57:00,1.64955,1.6497,1.64945,1.6497,919400001.0
2007-05-29 12:58:00,1.6497,1.6497,1.6495,1.6495,584999995.0
2007-05-29 12:59:00,1.6495,1.64955,1.64945,1.6495,655699994.0
2007-05-29 13:00:00,1.6495,1.6496,1.64945,1.64955,92900000.0
2007-05-29 13:01:00,1.6496,1.6496,1.64955,1.6496,38600000.0
2007-05-29 13:02:00,1.6496,1.6496,1.6496,1.6496,9900000.0
2007-05-29 13:03:00,1.6496,1.6497,1.6496,1.6496,99999999.0
2007-05-29 13:04:00,1.6496,1.6497,1.6496,1.6496,750299992.0
2007-05-29 13:05:00,1.6496,1.6497,1.6496,1.6496,2080699971.0
2007-05-29 13:06:00,1.6496,1.6497,1.64955,1.6496,839399990.0
2007-05-29 13:07:00,1.6496,1.6497,1.6496,1.6497,161600000.0
2007-05-29 13:08:00,1.6497,1.6497,1.6496,1.6496,152000000.0
2007-05-29 13:09:00,1.6496,1.6496,1.6495,1.6495,645399995.0
2007-05-29 13:10:00,1.6495,1.6496,1.64945,1.6495,180199997.0
2007-05-29 13:11:00,1.6494,1.6494,1.64925,1.64935,293599998.0
2007-05-29 13:12:00,1.64935,1.6494,1.64925,1.64925,268600000.0
2007-05-29 13:13:00,1.64935,1.6494,1.6493,1.6493,203899999.0
2007-05-29 13:14:00,1.6493,1.6494,1.6493,1.6494,56699998.0
2007-05-29 13:15:00,1.6494,1.6495,1.6494,1.6495,136800000.0
2007-05-29 13:16:00,1.6495,1.6495,1.64935,1.6495,132500000.0
2007-05-29 13:17:00,1.6495,1.6495,1.6495,1.6495,7200000.0
2007-05-29 13:18:00,1.6495,1.6497,1.6495,1.6496,203500000.0
2007-05-29 13:19:00,1.6496,1.6496,1.6495,1.6495,246000000.0
2007-05-29 13:20:00,1.6495,1.6496,1.6495,1.6495,235400005.0
2007-05-29 13:21:00,1.6495,1.6499,1.6495,1.6499,831600003.0
2007-05-29 13:22:00,1.6498,1.6502,1.6498,1.6501,414200000.0
2007-05-29 13:23:00,1.65005,1.6503,1.65005,1.6503,536499992.0
2007-05-29 13:24:00,1.6503,1.6503,1.6501,1.6502,484600002.0
2007-05-29 13:25:00,1.6502,1.6502,1.65015,1.6502,32800000.0
2007-05-29 13:26:00,1.6502,1.6502,1.6502,1.6502,11200000.0
2007-05-29 13:27:00,1.6502,1.6503,1.6502,1.6502,208000000.0
2007-05-29 13:28:00,1.6502,1.6503,1.65015,1.6502,210599999.0
2007-05-29 13:29:00,1.6502,1.6502,1.6501,1.6502,181900000.0
2007-05-29 13:30:00,1.6501,1.6501,1.65005,1.6501,699100003.0
2007-05-29 13:31:00,1.6501,1.6503,1.65005,1.65005,1086400005.0
2007-05-29 13:32:00,1.6501,1.6501,1.65005,1.6501,220500000.0
2007-05-29 13:33:00,1.6501,1.6501,1.6498,1.6499,1386499978.0
2007-05-29 13:34:00,1.6499,1.6499,1.6498,1.6498,223099995.0
2007-05-29 13:35:00,1.6498,1.6499,1.6498,1.64985,394400000.0
2007-05-29 13:36:00,1.6499,1.6499,1.64985,1.6499,258999998.0
2007-05-29 13:37:00,1.6499,1.6499,1.64985,1.64985,32000000.0
2007-05-29 13:38:00,1.6499,1.6499,1.6499,1.6499,57600000.0
2007-05-29 13:39:00,1.6499,1.6499,1.6494,1.6495,878799992.0
2007-05-29 13:40:00,1.6495,1.6496,1.64945,1.6496,476099992.0
2007-05-29 13:41:00,1.6496,1.6496,1.6494,1.6495,1701499980.0
2007-05-29 13:42:00,1.6495,1.6497,1.64945,1.64955,1701499980.0
2007-05-29 13:43:00,1.6496,1.6496,1.6494,1.6495,1078799991.0
2007-05-29 13:44:00,1.6495,1.6496,1.64945,1.6495,2065399995.0
2007-05-29 13:45:00,1.6495,1.6496,1.6495,1.6495,1134199996.0
2007-05-29 13:46:00,1.6496,1.6496,1.64945,1.6495,1802699969.0
2007-05-29 13:47:00,1.64945,1.6497,1.64945,1.6497,584299995.0
2007-05-29 13:48:00,1.6497,1.6498,1.6496,1.6498,766199993.0
2007-05-29 13:49:00,1.6498,1.6498,1.6495,1.6495,677399998.0
2007-05-29 13:50:00,1.6495,1.6499,1.6494,1.6495,1828600017.0
2007-05-29 13:51:00,1.6495,1.64975,1.64935,1.6495,930599996.0
2007-05-29 13:52:00,1.6494,1.6497,1.6494,1.6496,1699799978.0
2007-05-29 13:53:00,1.6497,1.6498,1.6497,1.6497,1699799978.0
2007-05-29 13:54:00,1.6497,1.6498,1.6497,1.6497,1359399991.0
2007-05-29 13:55:00,1.64975,1.6499,1.64975,1.6498,754299988.0
2007-05-29 13:56:00,1.6499,1.6499,1.6498,1.6499,163200000.0
2007-05-29 13:57:00,1.6499,1.6499,1.6498,1.6498,1232900013.0
2007-05-29 13:58:00,1.6498,1.6499,1.6498,1.6499,1243900009.0
2007-05-29 13:59:00,1.64985,1.6499,1.6498,1.6498,1906900034.0
2007-05-29 14:00:00,1.6498,1.6499,1.6498,1.6499,371800000.0
2007-05-29 14:01:00,1.6498,1.64985,1.64975,1.64975,1068699995.0
2007-05-29 14:02:00,1.6498,1.64985,1.6497,1.64975,934899995.0
2007-05-29 14:03:00,1.64975,1.65,1.64975,1.65,1431600003.0
2007-05-29 14:04:00,1.65,1.65,1.6499,1.6499,266400000.0
2007-05-29 14:05:00,1.6499,1.6501,1.6499,1.6499,1420499992.0
2007-05-29 14:06:00,1.6499,1.65,1.6499,1.6499,413000000.0
2007-05-29 14:07:00,1.6498,1.6499,1.6493,1.6497,724199999.0
2007-05-29 14:08:00,1.6498,1.65,1.64975,1.6498,724199999.0
2007-05-29 14:09:00,1.6498,1.6503,1.6498,1.6503,1857299996.0
2007-05-29 14:10:00,1.6503,1.6504,1.65015,1.6503,1857299996.0
2007-05-29 14:11:00,1.6504,1.6504,1.6503,1.6503,476800008.0
2007-05-29 14:12:00,1.6503,1.6503,1.65025,1.65025,476800008.0
2007-05-29 14:13:00,1.65025,1.6503,1.65015,1.6503,692000002.0
2007-05-29 14:14:00,1.6502,1.6504,1.6502,1.6504,1942700011.0
2007-05-29 14:15:00,1.6504,1.6509,1.6503,1.65075,1535299989.0
2007-05-29 14:16:00,1.6507,1.6509,1.6507,1.6508,486300000.0
2007-05-29 14:17:00,1.65065,1.6508,1.65065,1.6507,486300000.0
2007-05-29 14:18:00,1.6507,1.6508,1.65065,1.6507,1899400001.0
2007-05-29 14:19:00,1.6507,1.6508,1.65065,1.6507,315599999.0
2007-05-29 14:20:00,1.6507,1.6507,1.6505,1.6506,1003000000.0
2007-05-29 14:21:00,1.6507,1.6512,1.6506,1.6512,1310199992.0
2007-05-29 14:22:00,1.65105,1.6511,1.65095,1.651,1310199992.0
2007-05-29 14:23:00,1.651,1.6511,1.65095,1.651,674700005.0
2007-05-29 14:24:00,1.651,1.651,1.6509,1.65095,267499996.0
2007-05-29 14:25:00,1.651,1.651,1.6505,1.65055,1410600007.0
2007-05-29 14:26:00,1.6505,1.6505,1.6502,1.6503,977800000.0
2007-05-29 14:27:00,1.6503,1.6505,1.6501,1.6502,1015400002.0
2007-05-29 14:28:00,1.6502,1.6502,1.65,1.65,636599999.0
2007-05-29 14:29:00,1.65,1.6501,1.6498,1.6498,1072199984.0
2007-05-29 14:30:00,1.6498,1.6499,1.64945,1.64945,1158699998.0
2007-05-29 14:31:00,1.6495,1.6495,1.6494,1.6494,537700002.0
2007-05-29 14:32:00,1.6494,1.6494,1.6492,1.6492,865500000.0
2007-05-29 14:33:00,1.6492,1.6493,1.649,1.64915,935900001.0
2007-05-29 14:34:00,1.64915,1.6494,1.64915,1.6494,827899997.0
2007-05-29 14:35:00,1.6493,1.6494,1.6493,1.6493,1158800018.0
2007-05-29 14:36:00,1.6491,1.6492,1.649,1.6491,1883700006.0
2007-05-29 14:37:00,1.649,1.6491,1.649,1.6491,1883700006.0
2007-05-29 14:38:00,1.649,1.649,1.6487,1.6487,1883700006.0
2007-05-29 14:39:00,1.6487,1.649,1.6487,1.6489,333800000.0
2007-05-29 14:40:00,1.6489,1.649,1.6489,1.6489,1404300009.0
2007-05-29 14:41:00,1.6489,1.649,1.64875,1.6489,1937400016.0
2007-05-29 14:42:00,1.6489,1.6491,1.64885,1.649,911900007.0
2007-05-29 14:43:00,1.6489,1.649,1.6488,1.649,1641599994.0
2007-05-29 14:44:00,1.6491,1.6495,1.6491,1.6495,1641599994.0
2007-05-29 14:45:00,1.64945,1.64975,1.64935,1.6497,1641599994.0
2007-05-29 14:46:00,1.6497,1.6497,1.64955,1.6497,1253800006.0
2007-05-29 14:47:00,1.6496,1.6498,1.6496,1.6497,271900000.0
2007-05-29 14:48:00,1.6497,1.6497,1.6495,1.6496,1332900008.0
2007-05-29 14:49:00,1.6496,1.6497,1.6496,1.6497,323099999.0
2007-05-29 14:50:00,1.6497,1.6497,1.64955,1.64965,1548500036.0
2007-05-29 14:51:00,1.6496,1.6497,1.64955,1.6496,590100006.0
2007-05-29 14:52:00,1.6496,1.6497,1.6495,1.6496,335900000.0
2007-05-29 14:53:00,1.6495,1.6497,1.6495,1.64965,300300001.0
2007-05-29 14:54:00,1.6497,1.6497,1.6497,1.6497,100600000.0
2007-05-29 14:55:00,1.6497,1.6498,1.64965,1.6497,388800001.0
2007-05-29 14:56:00,1.6497,1.6497,1.64965,1.6497,2143399988.0
2007-05-29 14:57:00,1.6498,1.6498,1.6497,1.6497,977099990.0
2007-05-29 14:58:00,1.6497,1.6498,1.6497,1.6497,977099990.0
2007-05-29 14:59:00,1.6497,1.64975,1.64965,1.64965,921499994.0
2007-05-29 15:00:00,1.64965,1.6497,1.64945,1.6496,1322100008.0
2007-05-29 15:01:00,1.6496,1.6497,1.64955,1.64955,1737899999.0
2007-05-29 15:02:00,1.64955,1.6496,1.6495,1.6496,1305200013.0
2007-05-29 15:03:00,1.6496,1.6498,1.6496,1.64975,596800001.0
2007-05-29 15:04:00,1.6498,1.6499,1.6498,1.6498,306899999.0
2007-05-29 15:05:00,1.6498,1.6498,1.64965,1.64965,655100014.0
2007-05-29 15:06:00,1.64965,1.6498,1.6496,1.6497,350900002.0
2007-05-29 15:07:00,1.6497,1.6498,1.64965,1.64965,126500000.0
2007-05-29 15:08:00,1.64965,1.6497,1.64955,1.6496,1637399997.0
2007-05-29 15:09:00,1.6496,1.6497,1.6494,1.6494,1635300005.0
2007-05-29 15:10:00,1.6494,1.6495,1.64915,1.64925,2109499993.0
2007-05-29 15:11:00,1.6492,1.6493,1.64915,1.64925,1491000013.0
2007-05-29 15:12:00,1.64925,1.6493,1.6492,1.6493,332000002.0
2007-05-29 15:13:00,1.6492,1.64935,1.6492,1.6493,1726200015.0
2007-05-29 15:14:00,1.6493,1.6494,1.64915,1.6492,984599997.0
2007-05-29 15:15:00,1.6492,1.6492,1.649,1.6492,1614199985.0
2007-05-29 15:16:00,1.6492,1.6493,1.6491,1.64915,1693900016.0
2007-05-29 15:17:00,1.6492,1.6494,1.6491,1.6493,1680200002.0
2007-05-29 15:18:00,1.6493,1.6493,1.64895,1.64895,1025300002.0
2007-05-29 15:19:00,1.649,1.6492,1.64895,1.6491,1450599999.0
2007-05-29 15:20:00,1.6491,1.6491,1.64905,1.6491,599799994.0
2007-05-29 15:21:00,1.6491,1.6491,1.649,1.6491,963199974.0
2007-05-29 15:22:00,1.6491,1.6491,1.649,1.6491,400600003.0
2007-05-29 15:23:00,1.6491,1.6492,1.6491,1.6492,349200000.0
2007-05-29 15:24:00,1.6492,1.6493,1.64915,1.6492,1818300004.0
2007-05-29 15:25:00,1.6493,1.6493,1.6492,1.6492,1995800003.0
2007-05-29 15:26:00,1.6492,1.6494,1.64915,1.6494,1995800003.0
2007-05-29 15:27:00,1.6494,1.6494,1.64925,1.6493,658900002.0
2007-05-29 15:28:00,1.6493,1.6494,1.64925,1.6493,864000001.0
2007-05-29 15:29:00,1.64925,1.6493,1.64925,1.6493,124600000.0
2007-05-29 15:30:00,1.6493,1.6493,1.6492,1.6493,1783599976.0
2007-05-29 15:31:00,1.6493,1.6493,1.6492,1.6493,1322399996.0
2007-05-29 15:32:00,1.6493,1.6493,1.64915,1.6493,563599997.0
2007-05-29 15:33:00,1.6493,1.6493,1.6492,1.6493,267999999.0
2007-05-29 15:34:00,1.6493,1.6493,1.6492,1.6492,270099998.0
2007-05-29 15:35:00,1.6492,1.6493,1.6491,1.6493,1557100001.0
2007-05-29 15:36:00,1.6493,1.6493,1.64925,1.6493,311200000.0
2007-05-29 15:37:00,1.6493,1.6493,1.6492,1.6493,495400002.0
2007-05-29 15:38:00,1.6493,1.6493,1.64925,1.6493,114200000.0
2007-05-29 15:39:00,1.6493,1.6493,1.64925,1.64925,156200000.0
2007-05-29 15:40:00,1.6493,1.6493,1.6492,1.64925,135100000.0
2007-05-29 15:41:00,1.6493,1.6493,1.6492,1.6492,282600001.0
2007-05-29 15:42:00,1.6492,1.6492,1.6491,1.6491,1277700004.0
2007-05-29 15:43:00,1.6491,1.6492,1.6491,1.6491,1016199991.0
2007-05-29 15:44:00,1.6491,1.6491,1.6491,1.6491,594200001.0
2007-05-29 15:45:00,1.6491,1.6491,1.64905,1.6491,114800001.0
2007-05-29 15:46:00,1.6491,1.6492,1.6491,1.6491,1493900015.0
2007-05-29 15:47:00,1.64905,1.6493,1.64905,1.6493,459300001.0
2007-05-29 15:48:00,1.6494,1.6494,1.6493,1.6493,239999999.0
2007-05-29 15:49:00,1.6493,1.6494,1.6493,1.6493,350399999.0
2007-05-29 15:50:00,1.6493,1.6494,1.6493,1.6493,253499999.0
2007-05-29 15:51:00,1.6493,1.6493,1.64915,1.64915,485300002.0
2007-05-29 15:52:00,1.64915,1.6492,1.64915,1.6492,202200000.0
2007-05-29 15:53:00,1.6492,1.6492,1.6491,1.64915,344999998.0
2007-05-29 15:54:00,1.6492,1.6492,1.64895,1.64895,642900000.0
2007-05-29 15:55:00,1.64895,1.6491,1.64895,1.64905,571400000.0
2007-05-29 15:56:00,1.649,1.6491,1.6489,1.6491,1704800006.0
2007-05-29 15:57:00,1.6491,1.6492,1.6489,1.649,1381499993.0
2007-05-29 15:58:00,1.649,1.6492,1.649,1.649,559799999.0
2007-05-29 15:59:00,1.649,1.6491,1.64895,1.64905,485099997.0
2007-05-29 16:00:00,1.649,1.6492,1.6489,1.6491,935799999.0
2007-05-29 16:01:00,1.6491,1.6493,1.649,1.6493,892699999.0
2007-05-29 16:02:00,1.6494,1.6494,1.6493,1.6493,892699999.0
2007-05-29 16:03:00,1.6493,1.6494,1.6493,1.6493,892699999.0
2007-05-29 16:04:00,1.6493,1.6493,1.6493,1.6493,454099997.0
2007-05-29 16:05:00,1.6493,1.6493,1.6492,1.6493,791999997.0
2007-05-29 16:06:00,1.6493,1.6494,1.6492,1.6493,903399996.0
2007-05-29 16:07:00,1.6493,1.6494,1.6492,1.6493,289299999.0
2007-05-29 16:08:00,1.64925,1.6493,1.64905,1.6493,1562999998.0
2007-05-29 16:09:00,1.6493,1.6493,1.6491,1.6492,1272199999.0
2007-05-29 16:10:00,1.6492,1.6493,1.6492,1.6493,402600000.0
2007-05-29 16:11:00,1.6493,1.6493,1.6493,1.6493,197600000.0
2007-05-29 16:12:00,1.6493,1.6493,1.64915,1.6492,2053599995.0
2007-05-29 16:13:00,1.6492,1.6493,1.64905,1.6493,1351899999.0
2007-05-29 16:14:00,1.64925,1.6494,1.64925,1.6493,1282800009.0
2007-05-29 16:15:00,1.6493,1.6494,1.6493,1.6493,75200000.0
2007-05-29 16:16:00,1.6493,1.6493,1.6493,1.6493,49200000.0
2007-05-29 16:17:00,1.6493,1.6494,1.64925,1.6493,585600001.0
2007-05-29 16:18:00,1.6493,1.6493,1.649,1.6491,1872099986.0
2007-05-29 16:19:00,1.6491,1.6493,1.6491,1.6493,390499997.0
2007-05-29 16:20:00,1.6493,1.6493,1.6491,1.6492,1005599985.0
2007-05-29 16:21:00,1.6492,1.6492,1.64905,1.6491,193900000.0
2007-05-29 16:22:00,1.6491,1.6492,1.6489,1.6489,1105799998.0
2007-05-29 16:23:00,1.6488,1.6488,1.6488,1.6488,1382599989.0
2007-05-29 16:24:00,1.6489,1.6492,1.6489,1.6492,1382599989.0
2007-05-29 16:25:00,1.649,1.6492,1.649,1.6492,1382599989.0
2007-05-29 16:26:00,1.6492,1.6492,1.649,1.649,1382599989.0
2007-05-29 16:27:00,1.6489,1.649,1.6489,1.649,1103000002.0
2007-05-29 16:28:00,1.6491,1.6494,1.6491,1.6493,1103000002.0
2007-05-29 16:29:00,1.6493,1.6495,1.6493,1.6495,1035800003.0
2007-05-29 16:30:00,1.6494,1.6495,1.6493,1.6493,713500005.0
2007-05-29 16:31:00,1.6493,1.6493,1.6493,1.6493,75200000.0
2007-05-29 16:32:00,1.6493,1.6493,1.64925,1.6493,59200000.0
2007-05-29 16:33:00,1.6493,1.6493,1.64915,1.64915,445499998.0
2007-05-29 16:34:00,1.6492,1.6492,1.649,1.6491,853299999.0
2007-05-29 16:35:00,1.6491,1.6492,1.6491,1.6491,186399999.0
2007-05-29 16:36:00,1.6491,1.6491,1.64895,1.64895,135500000.0
2007-05-29 16:37:00,1.64895,1.649,1.64885,1.6489,236400001.0
2007-05-29 16:38:00,1.6489,1.6489,1.6488,1.6489,251199998.0
2007-05-29 16:39:00,1.6489,1.6489,1.64875,1.64885,193600000.0
2007-05-29 16:40:00,1.6489,1.6489,1.64885,1.6489,25600000.0
2007-05-29 16:41:00,1.6489,1.6489,1.6489,1.6489,9600000.0
2007-05-29 16:42:00,1.6489,1.6489,1.6488,1.6489,141600000.0
2007-05-29 16:43:00,1.6489,1.649,1.6489,1.649,142400000.0
2007-05-29 16:44:00,1.649,1.6491,1.6489,1.649,548400004.0
2007-05-29 16:45:00,1.649,1.649,1.649,1.649,1600000.0
2007-05-29 16:46:00,1.64883,1.64896,1.64842,1.64882,918100008.0
2007-05-29 16:47:00,1.6488,1.64909,1.64856,1.64907,1495399979.0
2007-05-29 16:48:00,1.6491,1.6492,1.6491,1.6492,1433199986.0
2007-05-29 16:50:00,1.64904,1.6491,1.64848,1.64894,1433199986.0
2007-05-29 16:51:00,1.64925,1.64925,1.6492,1.6492,34400000.0
2007-05-29 16:52:00,1.6492,1.6493,1.6492,1.64925,88800000.0
2007-05-29 16:53:00,1.64925,1.6493,1.6492,1.64925,102700000.0
2007-05-29 16:54:00,1.6492,1.6493,1.6492,1.6493,94400000.0
2007-05-29 16:55:00,1.6493,1.6495,1.6493,1.6494,507099990.0
2007-05-29 16:56:00,1.6494,1.6497,1.64935,1.6497,1337600001.0
2007-05-29 16:57:00,1.6497,1.6497,1.64935,1.6494,979600003.0
2007-05-29 16:58:00,1.6494,1.6495,1.64935,1.64935,1268099986.0
2007-05-29 16:59:00,1.6494,1.6496,1.6494,1.6496,709999998.0
2007-05-29 17:00:00,1.64955,1.6496,1.6491,1.6493,2140199998.0
2007-05-29 17:01:00,1.6494,1.6494,1.6492,1.6492,720099998.0
2007-05-29 17:02:00,1.6492,1.6492,1.64905,1.64915,720099998.0
2007-05-29 17:03:00,1.64915,1.6492,1.64895,1.64905,1167099999.0
2007-05-29 17:04:00,1.64905,1.6493,1.64905,1.6492,1792300017.0
2007-05-29 17:05:00,1.6491,1.6494,1.6491,1.6492,422299998.0
2007-05-29 17:06:00,1.6494,1.6495,1.6492,1.6494,422299998.0
2007-05-29 17:07:00,1.6494,1.6495,1.64925,1.6495,422299998.0
2007-05-29 17:08:00,1.6495,1.6495,1.6494,1.6494,179200000.0
2007-05-29 17:09:00,1.6494,1.6494,1.6493,1.6494,112000001.0
2007-05-29 17:10:00,1.6494,1.6494,1.64925,1.6493,245300002.0
2007-05-29 17:11:00,1.6494,1.6494,1.64925,1.6494,176800000.0
2007-05-29 17:12:00,1.6494,1.6494,1.64925,1.6493,214900000.0
2007-05-29 17:13:00,1.64925,1.6493,1.64905,1.64905,429600007.0
2007-05-29 17:14:00,1.6491,1.6491,1.64885,1.649,302300001.0
2007-05-29 17:15:00,1.649,1.649,1.64875,1.6488,524499992.0
2007-05-29 17:16:00,1.64875,1.6489,1.64845,1.6485,1284799996.0
2007-05-29 17:17:00,1.64855,1.6486,1.6485,1.6485,631299991.0
2007-05-29 17:18:00,1.6485,1.6485,1.64825,1.6484,942199996.0
2007-05-29 17:19:00,1.64835,1.64835,1.6481,1.6482,622700002.0
2007-05-29 17:20:00,1.6482,1.6483,1.6482,1.64825,436199995.0
2007-05-29 17:21:00,1.6483,1.6483,1.64825,1.6483,311700000.0
2007-05-29 17:22:00,1.6483,1.6483,1.6482,1.6482,568699994.0
2007-05-29 17:23:00,1.6482,1.6482,1.648,1.6482,483800001.0
2007-05-29 17:24:00,1.64815,1.6484,1.64815,1.6482,498600001.0
2007-05-29 17:25:00,1.6483,1.6485,1.6483,1.64845,290200000.0
2007-05-29 17:26:00,1.6485,1.6485,1.6483,1.6484,702200005.0
2007-05-29 17:27:00,1.6484,1.6484,1.6482,1.6484,605500008.0
2007-05-29 17:28:00,1.6484,1.6484,1.6483,1.6483,273999998.0
2007-05-29 17:29:00,1.6484,1.6484,1.6483,1.6483,218799999.0
2007-05-29 17:30:00,1.6484,1.6484,1.6482,1.64835,732599991.0
2007-05-29 17:31:00,1.6484,1.6485,1.64835,1.6484,1058400000.0
2007-05-29 17:32:00,1.6484,1.6484,1.6484,1.6484,426399999.0
2007-05-29 17:33:00,1.6485,1.6485,1.6483,1.6484,1059899986.0
2007-05-29 17:34:00,1.6484,1.6485,1.6484,1.6485,101500000.0
2007-05-29 17:35:00,1.6485,1.6485,1.64845,1.6485,72800000.0
2007-05-29 17:36:00,1.6485,1.6485,1.64845,1.64845,341900000.0
2007-05-29 17:37:00,1.6485,1.6485,1.64845,1.6485,418800000.0
2007-05-29 17:38:00,1.6486,1.6487,1.6484,1.6486,1132700015.0
2007-05-29 17:39:00,1.64865,1.6487,1.64855,1.6487,1132700015.0
2007-05-29 17:40:00,1.6487,1.6487,1.64845,1.6486,859700006.0
2007-05-29 17:41:00,1.64855,1.6486,1.64845,1.64855,1526900007.0
2007-05-29 17:42:00,1.64855,1.6486,1.64845,1.64845,822899999.0
2007-05-29 17:43:00,1.64845,1.6486,1.64845,1.6485,386000005.0
2007-05-29 17:44:00,1.6485,1.6485,1.6485,1.6485,516400006.0
2007-05-29 17:45:00,1.6484,1.6485,1.64825,1.64825,786999994.0
2007-05-29 17:46:00,1.64825,1.6483,1.64825,1.64825,687799997.0
2007-05-29 17:47:00,1.6483,1.6483,1.64825,1.6483,289500000.0
2007-05-29 17:48:00,1.6483,1.6486,1.6483,1.6486,294600000.0
2007-05-29 17:49:00,1.6486,1.6487,1.64855,1.64865,212000000.0
2007-05-29 17:50:00,1.64865,1.6488,1.64865,1.64875,579999999.0
2007-05-29 17:51:00,1.6488,1.6488,1.6487,1.6488,1106200000.0
2007-05-29 17:52:00,1.6488,1.6488,1.6487,1.6488,652199999.0
2007-05-29 17:53:00,1.6488,1.6489,1.64865,1.64865,336100001.0
2007-05-29 17:55:00,1.6488,1.6488,1.64865,1.64865,267600002.0
2007-05-29 17:56:00,1.6487,1.6487,1.64865,1.6487,76400000.0
2007-05-29 17:57:00,1.6487,1.6488,1.6487,1.6488,522799999.0
2007-05-29 17:58:00,1.6488,1.6488,1.64865,1.64865,655900000.0
2007-05-29 17:59:00,1.64865,1.64865,1.64845,1.64845,604699996.0
2007-05-29 18:00:00,1.64845,1.6486,1.64835,1.6485,774299992.0
2007-05-29 18:01:00,1.6485,1.6486,1.64835,1.6485,1242599991.0
2007-05-29 18:02:00,1.6485,1.6486,1.64845,1.64845,380900000.0
2007-05-29 18:03:00,1.6485,1.6486,1.64845,1.64855,1095400001.0
2007-05-29 18:04:00,1.64855,1.6486,1.64855,1.6486,187900000.0
2007-05-29 18:05:00,1.64855,1.6486,1.6485,1.6486,2116799978.0
2007-05-29 18:06:00,1.6486,1.6486,1.6485,1.6485,1405999995.0
2007-05-29 18:07:00,1.6485,1.6485,1.64845,1.6485,245699998.0
2007-05-29 18:08:00,1.64845,1.6485,1.6484,1.6485,150599999.0
2007-05-29 18:09:00,1.6485,1.6486,1.64845,1.64855,340300002.0
2007-05-29 18:10:00,1.6486,1.64865,1.64855,1.6486,900100007.0
2007-05-29 18:11:00,1.6487,1.6487,1.6487,1.6487,157500000.0
2007-05-29 18:12:00,1.6487,1.6487,1.64865,1.6487,157500000.0
2007-05-29 18:13:00,1.6487,1.6488,1.64865,1.64875,513500000.0
2007-05-29 18:14:00,1.6488,1.6488,1.6487,1.6487,721700007.0
2007-05-29 18:15:00,1.6488,1.6488,1.64865,1.6487,843100006.0
2007-05-29 18:16:00,1.6487,1.6487,1.64855,1.64855,959199981.0
2007-05-29 18:17:00,1.6486,1.6486,1.64845,1.64845,851900011.0
2007-05-29 18:18:00,1.6484,1.6486,1.6484,1.6486,265300001.0
2007-05-29 18:19:00,1.6485,1.6486,1.6485,1.6485,265300001.0
2007-05-29 18:20:00,1.64855,1.6486,1.6485,1.6485,265300001.0
2007-05-29 18:21:00,1.64845,1.6485,1.6484,1.6485,420199995.0
2007-05-29 18:22:00,1.6486,1.6487,1.6485,1.6486,340699998.0
2007-05-29 18:23:00,1.6485,1.6486,1.64845,1.6486,340699998.0
2007-05-29 18:24:00,1.6486,1.6486,1.6485,1.6485,192900002.0
2007-05-29 18:25:00,1.6485,1.6486,1.6485,1.6486,331200004.0
2007-05-29 18:26:00,1.6486,1.6486,1.64855,1.6486,48000000.0
2007-05-29 18:27:00,1.6486,1.6486,1.6486,1.6486,59200000.0
2007-05-29 18:28:00,1.6486,1.6487,1.64855,1.64855,649900000.0
2007-05-29 18:29:00,1.64855,1.6487,1.64855,1.6486,300500002.0
2007-05-29 18:30:00,1.6486,1.6487,1.6486,1.6486,275700002.0
2007-05-29 18:31:00,1.6486,1.6486,1.64855,1.6486,402800010.0
2007-05-29 18:32:00,1.6486,1.6486,1.6484,1.6484,172500003.0
2007-05-29 18:33:00,1.6484,1.6485,1.6484,1.6484,666399991.0
2007-05-29 18:34:00,1.6484,1.6486,1.6484,1.6485,577299992.0
2007-05-29 18:35:00,1.6485,1.64855,1.64835,1.64835,1090799978.0
2007-05-29 18:36:00,1.64835,1.6484,1.64825,1.6483,158300000.0
2007-05-29 18:37:00,1.6483,1.6483,1.64805,1.6481,1580200038.0
2007-05-29 18:38:00,1.64805,1.6481,1.64805,1.6481,1885400032.0
2007-05-29 18:39:00,1.6481,1.6481,1.648,1.6481,451499996.0
2007-05-29 18:40:00,1.6481,1.6481,1.64795,1.648,819699998.0
2007-05-29 18:41:00,1.648,1.648,1.64795,1.64795,223999996.0
2007-05-29 18:42:00,1.648,1.648,1.648,1.648,88000002.0
2007-05-29 18:43:00,1.648,1.6481,1.64795,1.64805,576999998.0
2007-05-29 18:44:00,1.64805,1.64805,1.64805,1.64805,3200000.0
2007-05-29 18:45:00,1.64805,1.6481,1.64805,1.64805,220900000.0
2007-05-29 18:46:00,1.64805,1.64805,1.648,1.648,110400000.0
2007-05-29 18:47:00,1.648,1.64805,1.648,1.64805,49600000.0
2007-05-29 18:48:00,1.64805,1.64805,1.64805,1.64805,2400000.0
2007-05-29 18:49:00,1.64805,1.6481,1.648,1.648,1468800005.0
2007-05-29 18:50:00,1.648,1.6481,1.64795,1.64805,173900003.0
2007-05-29 18:51:00,1.6481,1.6481,1.6481,1.6481,7200000.0
2007-05-29 18:52:00,1.6481,1.6481,1.6481,1.6481,124600000.0
2007-05-29 18:54:00,1.6481,1.6481,1.6481,1.6481,538300012.0
2007-05-29 18:55:00,1.6481,1.6481,1.64795,1.64795,1119500000.0
2007-05-29 18:56:00,1.648,1.6481,1.64795,1.64795,175100000.0
2007-05-29 18:57:00,1.648,1.6481,1.648,1.6481,182800002.0
2007-05-29 18:58:00,1.6481,1.6481,1.64795,1.64795,391499996.0
2007-05-29 18:59:00,1.64795,1.6481,1.64795,1.6481,231299998.0
2007-05-29 19:00:00,1.6481,1.6481,1.64805,1.64805,27500000.0
2007-05-29 19:01:00,1.6481,1.6481,1.6481,1.6481,12800000.0
2007-05-29 19:02:00,1.64773,1.64806,1.64753,1.64792,515700004.0
2007-05-29 19:03:00,1.6481,1.6481,1.6481,1.6481,61600000.0
2007-05-29 19:04:00,1.6481,1.6482,1.6481,1.6481,1667300016.0
2007-05-29 19:05:00,1.6481,1.6482,1.64805,1.6481,1544499983.0
2007-05-29 19:06:00,1.6482,1.6484,1.648,1.6484,848699996.0
2007-05-29 19:07:00,1.6484,1.6485,1.6484,1.6485,848699996.0
2007-05-29 19:08:00,1.6485,1.6485,1.6484,1.6485,483999995.0
2007-05-29 19:09:00,1.6485,1.6486,1.6484,1.6485,1105999998.0
2007-05-29 19:10:00,1.6485,1.6486,1.64845,1.6486,947400003.0
2007-05-29 19:11:00,1.6486,1.6487,1.64855,1.6486,143700000.0
2007-05-29 19:12:00,1.6486,1.6487,1.6486,1.6487,328800000.0
2007-05-29 19:13:00,1.6487,1.6488,1.64865,1.6488,281100000.0
2007-05-29 19:14:00,1.6488,1.6489,1.6487,1.6487,157600000.0
2007-05-29 19:15:00,1.6487,1.6487,1.6486,1.6486,341400002.0
2007-05-29 19:16:00,1.6486,1.6487,1.64855,1.6486,962699997.0
2007-05-29 19:17:00,1.6486,1.6487,1.6485,1.6487,966799996.0
2007-05-29 19:18:00,1.6487,1.6487,1.64845,1.6486,620499999.0
2007-05-29 19:19:00,1.64855,1.6487,1.6484,1.6485,278300006.0
2007-05-29 19:20:00,1.6485,1.6485,1.64825,1.6484,555799999.0
2007-05-29 19:21:00,1.6484,1.6484,1.648,1.6482,372799999.0
2007-05-29 19:22:00,1.6482,1.6483,1.64805,1.6482,1795000006.0
2007-05-29 19:23:00,1.6482,1.6483,1.648,1.6481,630000003.0
2007-05-29 19:24:00,1.64805,1.6482,1.648,1.648,601899999.0
2007-05-29 19:25:00,1.648,1.648,1.64775,1.6479,896400004.0
2007-05-29 19:26:00,1.6479,1.6479,1.6477,1.6479,556500001.0
2007-05-29 19:27:00,1.6479,1.648,1.64775,1.64795,125800000.0
2007-05-29 19:28:00,1.6478,1.6479,1.6478,1.6478,954600011.0
2007-05-29 19:29:00,1.6479,1.6479,1.6477,1.6478,954600011.0
2007-05-29 19:30:00,1.6478,1.6479,1.6476,1.64765,1322899983.0
2007-05-29 19:31:00,1.64765,1.6477,1.647,1.6471,1602300000.0
2007-05-29 19:32:00,1.6471,1.6474,1.6471,1.64725,1198600003.0
2007-05-29 19:33:00,1.6473,1.6473,1.64725,1.6473,159300000.0
2007-05-29 19:34:00,1.6473,1.6474,1.64725,1.6473,1185899969.0
2007-05-29 19:35:00,1.6473,1.6474,1.6472,1.6473,1023200002.0
2007-05-29 19:36:00,1.6473,1.6473,1.6473,1.6473,419300000.0
2007-05-29 19:37:00,1.64725,1.6473,1.64725,1.6473,442199995.0
2007-05-29 19:38:00,1.6473,1.6473,1.6471,1.6472,835000002.0
2007-05-29 19:39:00,1.6472,1.6473,1.64715,1.6472,147900000.0
2007-05-29 19:40:00,1.6472,1.6473,1.6472,1.6473,245500000.0
2007-05-29 19:41:00,1.6473,1.6473,1.64705,1.64705,1549299993.0
2007-05-29 19:42:00,1.6471,1.6472,1.64705,1.64705,198600000.0
2007-05-29 19:43:00,1.64705,1.6471,1.647,1.647,639999982.0
2007-05-29 19:44:00,1.647,1.6471,1.6469,1.64705,1043900010.0
2007-05-29 19:45:00,1.6471,1.6472,1.6471,1.6471,772300002.0
2007-05-29 19:46:00,1.64705,1.64725,1.64705,1.64715,182700000.0
2007-05-29 19:47:00,1.6472,1.6474,1.6471,1.6472,1050200000.0
2007-05-29 19:48:00,1.6471,1.6473,1.647,1.6472,1050200000.0
2007-05-29 19:49:00,1.6471,1.6472,1.64705,1.6472,1050200000.0
2007-05-29 19:50:00,1.6471,1.6472,1.6471,1.6472,1550899999.0
2007-05-29 19:51:00,1.64715,1.64715,1.64705,1.6471,1550899999.0
2007-05-29 19:52:00,1.6471,1.6471,1.647,1.64705,283499994.0
2007-05-29 19:53:00,1.6471,1.64715,1.647,1.64705,1998899998.0
2007-05-29 19:54:00,1.6471,1.6472,1.647,1.647,1562700001.0
2007-05-29 19:55:00,1.6471,1.6471,1.6469,1.647,40000000.0
2007-05-29 19:56:00,1.647,1.647,1.64695,1.647,40000000.0
2007-05-29 19:57:00,1.647,1.647,1.64675,1.64695,847700001.0
2007-05-29 19:58:00,1.64695,1.647,1.6469,1.64695,1535999988.0
2007-05-29 19:59:00,1.647,1.647,1.64685,1.647,642800002.0
2007-05-29 20:00:00,1.6471,1.6471,1.6469,1.647,1694300018.0
2007-05-29 20:01:00,1.6471,1.6471,1.6469,1.6469,1694300018.0
2007-05-29 20:02:00,1.6469,1.6469,1.6469,1.6469,372799996.0
2007-05-29 20:03:00,1.6469,1.647,1.6469,1.6469,985400000.0
2007-05-29 20:04:00,1.6469,1.6469,1.64685,1.6469,540399987.0
2007-05-29 20:05:00,1.6469,1.647,1.64685,1.6469,1038899996.0
2007-05-29 20:06:00,1.6469,1.64715,1.6469,1.6471,152800000.0
2007-05-29 20:07:00,1.647,1.6473,1.647,1.64725,760499999.0
2007-05-29 20:08:00,1.64725,1.6474,1.64715,1.64735,1432099996.0
2007-05-29 20:09:00,1.6473,1.6476,1.6473,1.6475,1401799996.0
2007-05-29 20:10:00,1.6475,1.6475,1.6473,1.64735,1401799996.0
2007-05-29 20:11:00,1.64735,1.6476,1.64735,1.6474,1065199999.0
2007-05-29 20:12:00,1.6476,1.6476,1.6475,1.6475,1952499986.0
2007-05-29 20:13:00,1.6476,1.6477,1.64755,1.6477,1952499986.0
2007-05-29 20:14:00,1.6477,1.6477,1.6476,1.6477,625099994.0
2007-05-29 20:15:00,1.6477,1.6477,1.6476,1.6476,290400000.0
2007-05-29 20:16:00,1.6477,1.6477,1.6475,1.6475,1141899990.0
2007-05-29 20:17:00,1.6475,1.6476,1.6475,1.6475,1728800006.0
2007-05-29 20:18:00,1.6475,1.6475,1.64745,1.6475,2113099989.0
2007-05-29 20:19:00,1.6474,1.6475,1.6473,1.6473,1381999996.0
2007-05-29 20:20:00,1.64735,1.6474,1.64725,1.6473,1381999996.0
2007-05-29 20:21:00,1.6473,1.6474,1.6473,1.6474,883600014.0
2007-05-29 20:22:00,1.6474,1.6475,1.6474,1.6475,500000002.0
2007-05-29 20:23:00,1.64745,1.6475,1.64725,1.6474,960400000.0
2007-05-29 20:24:00,1.64735,1.6474,1.64735,1.64735,49600000.0
2007-05-29 20:25:00,1.6474,1.64745,1.6473,1.64735,372100010.0
2007-05-29 20:26:00,1.6474,1.6474,1.6474,1.6474,23200000.0
2007-05-29 20:27:00,1.6475,1.6475,1.6471,1.64715,1859399989.0
2007-05-29 20:28:00,1.64715,1.64725,1.647,1.64705,1495100005.0
2007-05-29 20:29:00,1.647,1.6471,1.647,1.6471,952599993.0
2007-05-29 20:30:00,1.6472,1.6472,1.6471,1.6472,1363599997.0
2007-05-29 20:31:00,1.6472,1.6473,1.6471,1.6473,1363599997.0
2007-05-29 20:32:00,1.6473,1.6473,1.64705,1.6471,916699998.0
2007-05-29 20:33:00,1.6471,1.6471,1.6469,1.6469,557600001.0
2007-05-29 20:34:00,1.6469,1.64695,1.6468,1.6468,673900006.0
2007-05-29 20:35:00,1.64685,1.64685,1.6467,1.6468,395100002.0
2007-05-29 20:36:00,1.6468,1.64685,1.64675,1.64675,415700003.0
2007-05-29 20:37:00,1.6467,1.6467,1.6465,1.6466,485399998.0
2007-05-29 20:38:00,1.6466,1.6467,1.64655,1.64665,182799996.0
2007-05-29 20:39:00,1.6467,1.6467,1.64655,1.64665,195999997.0
2007-05-29 20:40:00,1.6466,1.6467,1.6466,1.6467,64000000.0
2007-05-29 20:41:00,1.6467,1.6467,1.6467,1.6467,14400000.0
2007-05-29 20:42:00,1.6467,1.6467,1.6467,1.6467,16800000.0
2007-05-29 20:43:00,1.6467,1.6467,1.6467,1.6467,76800000.0
2007-05-29 20:44:00,1.6467,1.6468,1.6467,1.6468,159600002.0
2007-05-29 20:45:00,1.6468,1.6468,1.6466,1.6467,417200003.0
2007-05-29 20:46:00,1.6467,1.6468,1.64665,1.64665,68400000.0
2007-05-29 20:47:00,1.6467,1.6467,1.64665,1.6467,123400000.0
2007-05-29 20:48:00,1.6467,1.6467,1.6467,1.6467,44000000.0
2007-05-29 20:49:00,1.6467,1.647,1.6467,1.647,576200001.0
2007-05-29 20:50:00,1.647,1.647,1.64695,1.647,72799998.0
2007-05-29 20:51:00,1.64695,1.647,1.64695,1.64695,496600005.0
2007-05-29 20:52:00,1.647,1.647,1.647,1.647,381600006.0
2007-05-29 20:53:00,1.647,1.6471,1.647,1.6471,123700000.0
2007-05-29 20:54:00,1.6471,1.6471,1.6471,1.6471,219499999.0
2007-05-29 20:55:00,1.6471,1.6472,1.64705,1.6472,1297600003.0
2007-05-29 20:56:00,1.6472,1.6472,1.6471,1.6471,1116399984.0
2007-05-29 20:57:00,1.6471,1.6471,1.6471,1.6471,1815999993.0
2007-05-29 20:58:00,1.647,1.6471,1.6468,1.647,1815999993.0
2007-05-29 20:59:00,1.6471,1.6471,1.6471,1.6471,1815999993.0
2007-05-29 21:00:00,1.647,1.6472,1.6468,1.6472,1815999993.0
2007-05-29 21:02:00,1.6473,1.6473,1.6472,1.6472,1815999993.0
2007-05-29 21:03:00,1.6473,1.6473,1.6473,1.6473,1815999993.0
2007-05-29 21:04:00,1.6474,1.6476,1.6473,1.6473,1815999993.0
2007-05-29 21:05:00,1.6474,1.6477,1.6474,1.6476,1815999993.0
2007-05-29 21:06:00,1.6476,1.6476,1.6475,1.6475,1815999993.0
2007-05-29 21:07:00,1.6475,1.6476,1.6475,1.6476,669699998.0
2007-05-29 21:08:00,1.6476,1.6476,1.6476,1.6476,225000003.0
2007-05-29 21:09:00,1.64755,1.6477,1.6475,1.6476,1770900009.0
2007-05-29 21:10:00,1.6476,1.6476,1.6476,1.6476,623799994.0
2007-05-29 21:11:00,1.6476,1.6476,1.64755,1.6476,1353899993.0
2007-05-29 21:12:00,1.6476,1.6477,1.64755,1.6477,544100010.0
2007-05-29 21:13:00,1.6477,1.6477,1.6476,1.6476,199199998.0
2007-05-29 21:14:00,1.6476,1.6477,1.6476,1.6476,139999999.0
2007-05-29 21:15:00,1.6476,1.64765,1.64755,1.64765,102700001.0
2007-05-29 21:16:00,1.6477,1.6477,1.6475,1.6476,711100002.0
2007-05-29 21:17:00,1.6476,1.6476,1.6475,1.6475,1684699987.0
2007-05-29 21:18:00,1.6475,1.6476,1.6475,1.6476,434299999.0
2007-05-29 21:19:00,1.64755,1.6477,1.64755,1.6477,434299999.0
2007-05-29 21:20:00,1.6477,1.6477,1.6477,1.6477,96000000.0
2007-05-29 21:21:00,1.64761,1.6477,1.64744,1.64744,175400007.0
2007-05-29 21:22:00,1.6477,1.6478,1.6476,1.6477,1628699997.0
2007-05-29 21:23:00,1.6477,1.6477,1.64755,1.6476,497199997.0
2007-05-29 21:24:00,1.6476,1.6476,1.64755,1.6476,166099999.0
2007-05-29 21:25:00,1.64755,1.6477,1.64755,1.6477,433000006.0
2007-05-29 21:26:00,1.64765,1.6477,1.6476,1.6477,577699998.0
2007-05-29 21:27:00,1.6477,1.6477,1.6476,1.6476,535500007.0
2007-05-29 21:28:00,1.64755,1.6476,1.64755,1.6476,197800004.0
2007-05-29 21:29:00,1.64755,1.6476,1.64755,1.6476,142900002.0
2007-05-29 21:30:00,1.6476,1.6477,1.6476,1.6476,199699999.0
2007-05-29 21:31:00,1.6476,1.6476,1.6476,1.6476,69400002.0
2007-05-29 21:32:00,1.6476,1.6476,1.6476,1.6476,313399999.0
2007-05-29 21:33:00,1.6476,1.6477,1.6476,1.6476,805999994.0
2007-05-29 21:34:00,1.6476,1.6477,1.6476,1.6477,24700000.0
2007-05-29 21:35:00,1.6477,1.6477,1.6477,1.6477,100000.0
2007-05-29 21:36:00,1.6477,1.6477,1.6477,1.6477,12300000.0
2007-05-29 21:37:00,1.6477,1.6477,1.6477,1.6477,12200000.0
2007-05-29 21:38:00,1.64721,1.64748,1.64716,1.64748,11900000.0
2007-05-29 21:39:00,1.6477,1.6477,1.6477,1.6477,600000.0
2007-05-29 21:40:00,1.6477,1.6478,1.6477,1.6478,36200000.0
2007-05-29 21:41:00,1.6478,1.6478,1.6476,1.6477,165699999.0
2007-05-29 21:42:00,1.6477,1.6477,1.6476,1.6476,198999997.0
2007-05-29 21:43:00,1.6477,1.6477,1.64755,1.6476,525999994.0
2007-05-29 21:44:00,1.6476,1.6476,1.6476,1.6476,410999989.0
2007-05-29 21:45:00,1.6476,1.6479,1.6476,1.6479,1305500015.0
2007-05-29 21:46:00,1.6479,1.6479,1.6475,1.64785,714600000.0
2007-05-29 21:47:00,1.64785,1.6479,1.64785,1.6479,111200000.0
2007-05-29 21:48:00,1.6479,1.6481,1.6479,1.64805,1507700010.0
2007-05-29 21:49:00,1.6481,1.6482,1.64805,1.6481,1153399993.0
2007-05-29 21:50:00,1.6481,1.6481,1.6479,1.64795,673899982.0
2007-05-29 21:51:00,1.64795,1.6481,1.64785,1.64785,688400008.0
2007-05-29 21:52:00,1.648,1.648,1.6476,1.6476,2083199992.0
2007-05-29 21:53:00,1.6476,1.6478,1.6476,1.6477,972899994.0
2007-05-29 21:54:00,1.6477,1.6477,1.64765,1.64765,534399984.0
2007-05-29 21:55:00,1.64785,1.6479,1.6477,1.6477,301199997.0
2007-05-29 21:56:00,1.6477,1.6479,1.6477,1.6479,929899996.0
2007-05-29 21:57:00,1.6478,1.6479,1.6478,1.6478,881000006.0
2007-05-29 21:58:00,1.6478,1.6478,1.6477,1.6477,607499990.0
2007-05-29 21:59:00,1.6477,1.6478,1.6477,1.6478,260099993.0
2007-05-29 22:00:00,1.6477,1.6477,1.6477,1.6477,1092999995.0
2007-05-29 22:01:00,1.6477,1.648,1.6476,1.6477,1371699993.0
2007-05-29 22:02:00,1.64775,1.6478,1.64755,1.6477,960399992.0
2007-05-29 22:03:00,1.6477,1.6478,1.64765,1.6477,404299999.0
2007-05-29 22:04:00,1.6477,1.64775,1.64765,1.64775,474900007.0
2007-05-29 22:05:00,1.6478,1.6478,1.6476,1.6477,756900016.0
2007-05-29 22:06:00,1.6477,1.6477,1.6476,1.6476,458999990.0
2007-05-29 22:07:00,1.6476,1.6476,1.64755,1.6476,592899976.0
2007-05-29 22:08:00,1.6476,1.6477,1.6476,1.64765,278199992.0
2007-05-29 22:09:00,1.64765,1.6478,1.64765,1.64775,39700001.0
2007-05-29 22:10:00,1.6478,1.6478,1.64765,1.6477,453400000.0
2007-05-29 22:11:00,1.6477,1.6477,1.6477,1.6477,17600000.0
2007-05-29 22:12:00,1.64765,1.6477,1.64765,1.6477,79700000.0
2007-05-29 22:13:00,1.6477,1.6477,1.6477,1.6477,4800000.0
2007-05-29 22:14:00,1.6477,1.6477,1.6476,1.6476,161300000.0
2007-05-29 22:15:00,1.6476,1.6476,1.6476,1.6476,229200000.0
2007-05-29 22:16:00,1.6476,1.6476,1.6475,1.6476,460699990.0
2007-05-29 22:17:00,1.6476,1.6476,1.6476,1.6476,13600000.0
2007-05-29 22:18:00,1.6476,1.6476,1.6476,1.6476,30400000.0
2007-05-29 22:19:00,1.6476,1.6476,1.6475,1.6475,121399997.0
2007-05-29 22:20:00,1.6476,1.6476,1.64745,1.6476,144299996.0
2007-05-29 22:21:00,1.6476,1.6477,1.6476,1.6476,164900001.0
2007-05-29 22:22:00,1.6476,1.6477,1.64755,1.64755,649700002.0
2007-05-29 22:23:00,1.6476,1.6477,1.6475,1.6477,1528499983.0
2007-05-29 22:24:00,1.6477,1.6477,1.6476,1.6476,626999988.0
2007-05-29 22:25:00,1.6476,1.6476,1.6476,1.6476,400299996.0
2007-05-29 22:26:00,1.6476,1.6476,1.6476,1.6476,1435600012.0
2007-05-29 22:27:00,1.6476,1.6477,1.64755,1.6477,1929000020.0
2007-05-29 22:28:00,1.6477,1.6477,1.6475,1.6476,900199983.0
2007-05-29 22:29:00,1.6476,1.6476,1.6475,1.6476,900199983.0
2007-05-29 22:30:00,1.6476,1.6476,1.6474,1.6474,956999991.0
2007-05-29 22:31:00,1.6474,1.6476,1.6474,1.6475,1040799985.0
2007-05-29 22:32:00,1.6475,1.6476,1.6475,1.6476,320400004.0
2007-05-29 22:33:00,1.6476,1.6477,1.6476,1.6476,324499999.0
2007-05-29 22:34:00,1.6476,1.6476,1.64745,1.64745,131400002.0
2007-05-29 22:35:00,1.64745,1.6475,1.64745,1.6475,572899991.0
2007-05-29 22:36:00,1.64745,1.6475,1.64745,1.64745,333999989.0
2007-05-29 22:37:00,1.64745,1.6476,1.64745,1.6476,1408399990.0
2007-05-29 22:38:00,1.6476,1.6476,1.6475,1.6475,362199996.0
2007-05-29 22:39:00,1.6475,1.6476,1.6475,1.6475,1009599987.0
2007-05-29 22:40:00,1.6475,1.6475,1.6475,1.6475,416099993.0
2007-05-29 22:41:00,1.6475,1.6476,1.6474,1.6475,353799995.0
2007-05-29 22:42:00,1.6475,1.6475,1.6475,1.6475,407499999.0
2007-05-29 22:43:00,1.6475,1.6475,1.6475,1.6475,478300017.0
2007-05-29 22:44:00,1.64764,1.64789,1.64684,1.64684,78400000.0
2007-05-29 22:45:00,1.6475,1.6476,1.64745,1.6475,602900002.0
2007-05-29 22:46:00,1.6475,1.6479,1.6475,1.6477,717400001.0
2007-05-29 22:47:00,1.6477,1.64785,1.6476,1.64785,419899996.0
2007-05-29 22:48:00,1.6479,1.6479,1.6477,1.6477,236700004.0
2007-05-29 22:49:00,1.6477,1.6477,1.6477,1.6477,78200001.0
2007-05-29 22:50:00,1.6478,1.6479,1.64775,1.6479,917299993.0
2007-05-29 22:51:00,1.6479,1.648,1.6479,1.648,488599992.0
2007-05-29 22:52:00,1.648,1.648,1.6479,1.648,333500005.0
2007-05-29 22:53:00,1.648,1.648,1.6479,1.64795,389399994.0
2007-05-29 22:54:00,1.648,1.648,1.64795,1.648,187200000.0
2007-05-29 22:55:00,1.648,1.648,1.648,1.648,124400004.0
2007-05-29 22:56:00,1.648,1.648,1.648,1.648,228900007.0
2007-05-29 22:57:00,1.648,1.648,1.648,1.648,245999990.0
2007-05-29 22:58:00,1.648,1.648,1.648,1.648,25600000.0
2007-05-29 22:59:00,1.648,1.648,1.648,1.648,92499999.0
2007-05-29 23:00:00,1.648,1.648,1.6477,1.6478,133500000.0
2007-05-29 23:01:00,1.6479,1.6481,1.6479,1.6479,425500001.0
2007-05-29 23:02:00,1.648,1.6481,1.6479,1.6481,426000000.0
2007-05-29 23:03:00,1.6481,1.6483,1.648,1.6481,83000000.0
2007-05-29 23:04:00,1.6481,1.6482,1.6481,1.6482,110100000.0
2007-05-29 23:05:00,1.6482,1.6483,1.648,1.6482,243299999.0
2007-05-29 23:06:00,1.6477,1.6481,1.64743,1.6481,262399995.0
2007-05-29 23:07:00,1.6483,1.6483,1.6483,1.6483,11200000.0
2007-05-29 23:08:00,1.6483,1.6483,1.6483,1.6483,22400000.0
2007-05-29 23:09:00,1.6483,1.6483,1.6482,1.6482,50300000.0
2007-05-29 23:10:00,1.6484,1.6484,1.6483,1.6483,49500000.0
2007-05-29 23:11:00,1.64815,1.64824,1.64815,1.64824,123199998.0
2007-05-29 23:12:00,1.6483,1.6483,1.6483,1.6483,36000000.0
2007-05-29 23:13:00,1.6483,1.6483,1.6479,1.648,629699998.0
2007-05-29 23:14:00,1.648,1.648,1.64795,1.648,395399993.0
2007-05-29 23:15:00,1.648,1.648,1.648,1.648,254399992.0
2007-05-29 23:16:00,1.648,1.648,1.64795,1.64795,147499995.0
2007-05-29 23:17:00,1.648,1.648,1.648,1.648,131100001.0
2007-05-29 23:18:00,1.648,1.648,1.6479,1.648,147899998.0
2007-05-29 23:19:00,1.648,1.648,1.6478,1.6478,194700000.0
2007-05-29 23:20:00,1.6478,1.6478,1.6478,1.6478,206500000.0
2007-05-29 23:21:00,1.6478,1.648,1.6478,1.6478,575899997.0
2007-05-29 23:22:00,1.6478,1.6479,1.6478,1.6479,183500000.0
2007-05-29 23:23:00,1.6479,1.6479,1.6478,1.6478,83900000.0
2007-05-29 23:24:00,1.6479,1.6479,1.64785,1.6479,287200000.0
2007-05-29 23:25:00,1.64762,1.6477,1.64723,1.64732,519399989.0
2007-05-29 23:26:00,1.6479,1.6479,1.6479,1.6479,25500000.0
2007-05-29 23:27:00,1.6479,1.648,1.6479,1.648,270099999.0
2007-05-29 23:28:00,1.648,1.648,1.648,1.648,13600000.0
2007-05-29 23:29:00,1.648,1.648,1.6479,1.6479,29500000.0
2007-05-29 23:30:00,1.6479,1.648,1.6478,1.6479,549100010.0
2007-05-29 23:31:00,1.6479,1.6479,1.6477,1.6478,694300004.0
2007-05-29 23:32:00,1.64775,1.6478,1.6477,1.6478,425999995.0
2007-05-29 23:33:00,1.6478,1.6478,1.6478,1.6478,38199999.0
2007-05-29 23:34:00,1.6478,1.6478,1.6476,1.6476,695899987.0
2007-05-29 23:35:00,1.6476,1.6477,1.6475,1.6476,487699997.0
2007-05-29 23:36:00,1.6476,1.6476,1.6476,1.6476,30299999.0
2007-05-29 23:37:00,1.6476,1.6476,1.6476,1.6476,109399999.0
2007-05-29 23:38:00,1.64748,1.64763,1.64714,1.64748,1101499996.0
2007-05-29 23:39:00,1.6476,1.6476,1.6476,1.6476,48000000.0
2007-05-29 23:40:00,1.6476,1.6476,1.6475,1.6476,118599998.0
2007-05-29 23:41:00,1.6475,1.6476,1.6475,1.6475,232599997.0
2007-05-29 23:42:00,1.6475,1.6475,1.6474,1.64745,58300000.0
2007-05-29 23:43:00,1.6475,1.6475,1.6475,1.6475,28800000.0
2007-05-29 23:44:00,1.6475,1.6475,1.6475,1.6475,4800000.0
2007-05-29 23:45:00,1.6475,1.6475,1.6475,1.6475,14400000.0
2007-05-29 23:46:00,1.6475,1.6475,1.6474,1.6474,104500002.0
2007-05-29 23:47:00,1.6475,1.6476,1.6475,1.6476,101099998.0
2007-05-29 23:48:00,1.64755,1.6476,1.64755,1.6476,34400000.0
2007-05-29 23:49:00,1.64755,1.6476,1.64755,1.64755,177800000.0
2007-05-29 23:50:00,1.64755,1.6476,1.64755,1.6476,329299997.0
2007-05-29 23:51:00,1.6476,1.6476,1.6475,1.6475,72699999.0
2007-05-29 23:52:00,1.6475,1.6475,1.6475,1.6475,198600001.0
2007-05-29 23:53:00,1.6475,1.6475,1.6475,1.6475,259200004.0
2007-05-29 23:54:00,1.6475,1.6476,1.6475,1.6475,530500018.0
2007-05-29 23:55:00,1.6476,1.6477,1.6474,1.6477,363700002.0
2007-05-29 23:56:00,1.64753,1.64753,1.64666,1.64694,1557099996.0
2007-05-29 23:57:00,1.6477,1.6477,1.6477,1.6477,59200000.0
2007-05-29 23:58:00,1.6477,1.6477,1.6477,1.6477,62200000.0
2007-05-29 23:59:00,1.6477,1.6477,1.6476,1.6476,64800000.0
2007-05-30 00:00:00,1.6476,1.6476,1.6475,1.6476,151200001.0
2007-05-30 00:01:00,1.6476,1.6476,1.6476,1.6476,3600000.0
2007-05-30 00:02:00,1.6476,1.6476,1.6476,1.6476,129600000.0
2007-05-30 00:03:00,1.6476,1.6476,1.6476,1.6476,66400000.0
2007-05-30 00:04:00,1.6476,1.6476,1.647,1.6472,1679100002.0
2007-05-30 00:05:00,1.6472,1.6472,1.6471,1.6471,235999998.0
2007-05-30 00:06:00,1.6472,1.6474,1.64715,1.6473,431199993.0
2007-05-30 00:07:00,1.6473,1.6475,1.64715,1.6473,1011300012.0
2007-05-30 00:08:00,1.6473,1.6473,1.6473,1.6473,291400012.0
2007-05-30 00:09:00,1.6473,1.6477,1.64725,1.6475,763000018.0
2007-05-30 00:10:00,1.6475,1.6478,1.6475,1.6477,778099999.0
2007-05-30 00:11:00,1.6477,1.6478,1.6476,1.6476,349400000.0
2007-05-30 00:12:00,1.6476,1.6477,1.6472,1.6473,706599989.0
2007-05-30 00:13:00,1.6473,1.6475,1.6472,1.6475,614399992.0
2007-05-30 00:14:00,1.6476,1.6476,1.6473,1.6475,504300005.0
2007-05-30 00:15:00,1.6475,1.6475,1.6475,1.6475,88800000.0
2007-05-30 00:16:00,1.6475,1.6475,1.6475,1.6475,73600000.0
2007-05-30 00:17:00,1.6475,1.6475,1.6475,1.6475,96000000.0
2007-05-30 00:18:00,1.6475,1.6475,1.6475,1.6475,120000000.0
2007-05-30 00:19:00,1.6475,1.6475,1.6474,1.6474,71899998.0
2007-05-30 00:20:00,1.6475,1.6475,1.6475,1.6475,62400000.0
2007-05-30 00:21:00,1.6475,1.6475,1.6475,1.6475,46400000.0
2007-05-30 00:22:00,1.6475,1.6475,1.6475,1.6475,126400000.0
2007-05-30 00:23:00,1.6475,1.6476,1.6474,1.64745,1018700002.0
2007-05-30 00:24:00,1.6475,1.6475,1.6474,1.6475,371399999.0
2007-05-30 00:25:00,1.6475,1.6475,1.6475,1.6475,216000001.0
2007-05-30 00:26:00,1.64737,1.64747,1.64729,1.6474,628600006.0
2007-05-30 00:27:00,1.6475,1.6475,1.6475,1.6475,158400000.0
2007-05-30 00:28:00,1.6475,1.6475,1.6475,1.6475,222400000.0
2007-05-30 00:29:00,1.6475,1.6475,1.6475,1.6475,90400000.0
2007-05-30 00:30:00,1.6475,1.6475,1.6472,1.6473,952300002.0
2007-05-30 00:31:00,1.6473,1.6473,1.6473,1.6473,754199992.0
2007-05-30 00:32:00,1.6473,1.6473,1.6473,1.6473,370499994.0
2007-05-30 00:33:00,1.6475,1.6476,1.6473,1.6473,575599994.0
2007-05-30 00:34:00,1.6473,1.64735,1.6472,1.6473,891799988.0
2007-05-30 00:35:00,1.6473,1.64735,1.6473,1.6473,369099995.0
2007-05-30 00:36:00,1.6473,1.6475,1.6473,1.6474,290000005.0
2007-05-30 00:37:00,1.6474,1.6474,1.6472,1.6472,469100000.0
2007-05-30 00:38:00,1.6473,1.6474,1.647,1.647,925999992.0
2007-05-30 00:39:00,1.647,1.647,1.647,1.647,167100000.0
2007-05-30 00:40:00,1.647,1.647,1.64685,1.647,238199999.0
2007-05-30 00:41:00,1.6471,1.6472,1.6471,1.6471,16800000.0
2007-05-30 00:42:00,1.6471,1.6471,1.647,1.6471,63099999.0
2007-05-30 00:43:00,1.6471,1.6471,1.64695,1.64695,68099999.0
2007-05-30 00:44:00,1.647,1.6471,1.6469,1.647,94000000.0
2007-05-30 00:45:00,1.6471,1.6471,1.647,1.647,41599998.0
2007-05-30 00:46:00,1.647,1.647,1.647,1.647,46399998.0
2007-05-30 00:47:00,1.64697,1.64697,1.64661,1.64684,186700002.0
2007-05-30 00:48:00,1.647,1.6471,1.647,1.6471,86399996.0
2007-05-30 00:49:00,1.6471,1.6471,1.6469,1.6469,392699996.0
2007-05-30 00:50:00,1.6469,1.6471,1.6468,1.64705,312499996.0
2007-05-30 00:51:00,1.647,1.6471,1.6468,1.6469,286700000.0
2007-05-30 00:52:00,1.6469,1.647,1.6469,1.647,338899995.0
2007-05-30 00:53:00,1.647,1.647,1.6468,1.64685,241199998.0
2007-05-30 00:54:00,1.647,1.647,1.647,1.647,150400000.0
2007-05-30 00:55:00,1.64682,1.64682,1.64675,1.64675,75000000.0
2007-05-30 00:56:00,1.6471,1.6471,1.647,1.647,132800000.0
2007-05-30 00:57:00,1.647,1.647,1.647,1.647,52000000.0
2007-05-30 00:58:00,1.647,1.647,1.6469,1.647,295200000.0
2007-05-30 00:59:00,1.647,1.647,1.6469,1.64695,352999998.0
2007-05-30 01:00:00,1.647,1.6471,1.647,1.647,539000002.0
2007-05-30 01:01:00,1.647,1.6473,1.64695,1.6472,533799993.0
2007-05-30 01:02:00,1.6472,1.6473,1.6472,1.6473,604000004.0
2007-05-30 01:03:00,1.6473,1.6473,1.6471,1.6471,674700001.0
2007-05-30 01:04:00,1.6471,1.6471,1.64705,1.64705,890899996.0
2007-05-30 01:05:00,1.6471,1.6472,1.647,1.6471,1070699987.0
2007-05-30 01:06:00,1.64715,1.6472,1.6471,1.64715,190299998.0
2007-05-30 01:07:00,1.64715,1.6472,1.64695,1.6472,236800002.0
2007-05-30 01:08:00,1.64715,1.6473,1.6471,1.6472,167500001.0
2007-05-30 01:09:00,1.6472,1.6472,1.6471,1.6472,87899999.0
2007-05-30 01:10:00,1.6471,1.6472,1.6471,1.6471,640699991.0
2007-05-30 01:11:00,1.6471,1.6471,1.6469,1.6469,507600004.0
2007-05-30 01:12:00,1.6469,1.647,1.6467,1.6469,1767300009.0
2007-05-30 01:13:00,1.6469,1.6471,1.64675,1.6471,418000001.0
2007-05-30 01:14:00,1.64705,1.6471,1.6469,1.6471,225100002.0
2007-05-30 01:15:00,1.6471,1.6471,1.647,1.6471,699400002.0
2007-05-30 01:16:00,1.6471,1.6471,1.6469,1.6469,454000001.0
2007-05-30 01:17:00,1.647,1.6471,1.647,1.647,543400000.0
2007-05-30 01:18:00,1.6471,1.6471,1.647,1.64705,303899995.0
2007-05-30 01:19:00,1.64705,1.6471,1.64705,1.6471,51800000.0
2007-05-30 01:20:00,1.6471,1.6471,1.6471,1.6471,96000000.0
2007-05-30 01:21:00,1.6471,1.6472,1.6471,1.6471,92800000.0
2007-05-30 01:22:00,1.6471,1.6471,1.64705,1.64705,38300000.0
2007-05-30 01:23:00,1.6471,1.6473,1.6471,1.6473,378399999.0
2007-05-30 01:24:00,1.64707,1.64713,1.64678,1.64697,141200000.0
2007-05-30 01:25:00,1.6473,1.6473,1.6471,1.6472,283199998.0
2007-05-30 01:26:00,1.6472,1.6473,1.6472,1.6473,53500000.0
2007-05-30 01:27:00,1.6473,1.6474,1.6473,1.6474,572100000.0
2007-05-30 01:28:00,1.6474,1.6474,1.6473,1.6473,316700000.0
2007-05-30 01:29:00,1.6473,1.6473,1.6472,1.6472,247600008.0
2007-05-30 01:30:00,1.6472,1.6472,1.64715,1.64715,92600003.0
2007-05-30 01:31:00,1.64691,1.64719,1.64677,1.64715,54400000.0
2007-05-30 01:32:00,1.6473,1.6473,1.6472,1.6472,137900002.0
2007-05-30 01:33:00,1.64725,1.6473,1.64725,1.64725,177800000.0
2007-05-30 01:34:00,1.6473,1.6473,1.6472,1.64725,265599997.0
2007-05-30 01:35:00,1.6472,1.6474,1.6472,1.6473,389000002.0
2007-05-30 01:36:00,1.6474,1.6474,1.6474,1.6474,27200000.0
2007-05-30 01:37:00,1.6474,1.6474,1.6474,1.6474,33600000.0
2007-05-30 01:38:00,1.6473,1.6473,1.64725,1.6473,244900003.0
2007-05-30 01:39:00,1.64725,1.6473,1.64725,1.64725,454100003.0
2007-05-30 01:40:00,1.64725,1.6473,1.64725,1.6473,390099988.0
2007-05-30 01:41:00,1.6473,1.6473,1.6473,1.6473,76599998.0
2007-05-30 01:42:00,1.6473,1.6473,1.6473,1.6473,127700001.0
2007-05-30 01:43:00,1.64735,1.64735,1.64735,1.64735,800000.0
2007-05-30 01:44:00,1.6473,1.6473,1.6473,1.6473,313599998.0
2007-05-30 01:45:00,1.6473,1.6474,1.6473,1.6473,434199996.0
2007-05-30 01:46:00,1.6473,1.6474,1.6473,1.6474,238700001.0
2007-05-30 01:47:00,1.6474,1.6474,1.6473,1.6473,92800002.0
2007-05-30 01:48:00,1.6473,1.6474,1.6473,1.6473,528700011.0
2007-05-30 01:49:00,1.6473,1.6474,1.64725,1.6474,474800002.0
2007-05-30 01:50:00,1.6473,1.6473,1.6472,1.6473,871099995.0
2007-05-30 01:51:00,1.6473,1.6474,1.64725,1.6473,326699998.0
2007-05-30 01:52:00,1.6473,1.6476,1.64725,1.6476,1462600005.0
2007-05-30 01:53:00,1.6476,1.6477,1.6475,1.64755,167200000.0
2007-05-30 01:54:00,1.6476,1.6476,1.6473,1.6473,766799980.0
2007-05-30 01:55:00,1.6473,1.6473,1.6473,1.6473,1158599984.0
2007-05-30 01:56:00,1.6473,1.6473,1.6473,1.6473,314399992.0
2007-05-30 01:57:00,1.6473,1.6473,1.6473,1.6473,170799994.0
2007-05-30 01:58:00,1.6473,1.6473,1.6472,1.6473,928700004.0
2007-05-30 01:59:00,1.6473,1.6474,1.6472,1.6474,928700004.0
2007-05-30 02:00:00,1.6474,1.6475,1.64735,1.6474,1310700003.0
2007-05-30 02:01:00,1.6474,1.6474,1.6473,1.6474,851399990.0
2007-05-30 02:02:00,1.6474,1.6474,1.64725,1.6474,502400000.0
2007-05-30 02:03:00,1.6474,1.6474,1.6472,1.64725,1249200028.0
2007-05-30 02:04:00,1.6473,1.6474,1.64725,1.6473,552500002.0
2007-05-30 02:05:00,1.6473,1.6473,1.6473,1.6473,412700000.0
2007-05-30 02:06:00,1.6474,1.6475,1.64725,1.6474,474699992.0
2007-05-30 02:07:00,1.6474,1.6475,1.6473,1.6473,621900000.0
2007-05-30 02:08:00,1.6473,1.6473,1.6473,1.6473,81400002.0
2007-05-30 02:09:00,1.6473,1.6473,1.6473,1.6473,220400002.0
2007-05-30 02:10:00,1.6473,1.6473,1.647,1.647,587599996.0
2007-05-30 02:11:00,1.647,1.6471,1.647,1.64705,197300001.0
2007-05-30 02:12:00,1.647,1.6471,1.647,1.6471,411199994.0
2007-05-30 02:13:00,1.6472,1.6472,1.6472,1.6472,8000000.0
2007-05-30 02:14:00,1.6472,1.6473,1.647,1.647,549899995.0
2007-05-30 02:15:00,1.647,1.647,1.647,1.647,99199998.0
2007-05-30 02:16:00,1.6469,1.647,1.6466,1.6468,1338900001.0
2007-05-30 02:17:00,1.6468,1.647,1.6468,1.647,687399999.0
2007-05-30 02:18:00,1.647,1.6471,1.647,1.647,827200000.0
2007-05-30 02:19:00,1.647,1.6471,1.647,1.6471,540499999.0
2007-05-30 02:20:00,1.6471,1.6471,1.6469,1.647,280199999.0
2007-05-30 02:21:00,1.647,1.647,1.6469,1.6469,102899997.0
2007-05-30 02:22:00,1.6469,1.647,1.6468,1.6469,906299987.0
2007-05-30 02:23:00,1.647,1.6472,1.6469,1.647,898899997.0
2007-05-30 02:24:00,1.64695,1.6471,1.6469,1.6471,1554099997.0
2007-05-30 02:25:00,1.6471,1.6472,1.6471,1.6471,728499999.0
2007-05-30 02:26:00,1.6471,1.6471,1.6471,1.6471,244799998.0
2007-05-30 02:27:00,1.6471,1.6471,1.6467,1.6468,952299993.0
2007-05-30 02:28:00,1.6468,1.6469,1.6467,1.64675,667500002.0
2007-05-30 02:29:00,1.6468,1.6468,1.64675,1.64675,195999999.0
2007-05-30 02:30:00,1.64675,1.6468,1.64675,1.6468,192700000.0
2007-05-30 02:31:00,1.6468,1.6468,1.6468,1.6468,154200000.0
2007-05-30 02:32:00,1.6468,1.6468,1.6468,1.6468,105599999.0
2007-05-30 02:33:00,1.64685,1.6469,1.6468,1.6468,257200003.0
2007-05-30 02:34:00,1.6468,1.6468,1.6467,1.6468,624600008.0
2007-05-30 02:35:00,1.6468,1.6468,1.6466,1.6468,1109000005.0
2007-05-30 02:36:00,1.6468,1.64685,1.6467,1.6468,1770499998.0
2007-05-30 02:37:00,1.6468,1.6468,1.64675,1.6468,288100006.0
2007-05-30 02:38:00,1.6468,1.6469,1.6467,1.6468,1137800004.0
2007-05-30 02:39:00,1.6468,1.6468,1.6467,1.6468,407499999.0
2007-05-30 02:40:00,1.6468,1.6468,1.6467,1.6467,287699998.0
2007-05-30 02:41:00,1.6467,1.6468,1.64665,1.6468,522400011.0
2007-05-30 02:42:00,1.6468,1.6468,1.6467,1.6467,217100003.0
2007-05-30 02:43:00,1.6467,1.6468,1.6467,1.6467,354400001.0
2007-05-30 02:44:00,1.6467,1.6468,1.6467,1.6468,712500007.0
2007-05-30 02:45:00,1.6468,1.6468,1.6468,1.6468,193100001.0
2007-05-30 02:46:00,1.6468,1.647,1.6468,1.6469,939599993.0
2007-05-30 02:47:00,1.6469,1.64705,1.6468,1.6469,965999995.0
2007-05-30 02:48:00,1.6469,1.6471,1.6469,1.6471,376799998.0
2007-05-30 02:49:00,1.6471,1.6471,1.64705,1.64705,140000000.0
2007-05-30 02:50:00,1.64705,1.6472,1.647,1.6472,44000000.0
2007-05-30 02:51:00,1.6472,1.6472,1.647,1.6471,860200000.0
2007-05-30 02:52:00,1.6471,1.6471,1.6471,1.6471,104000000.0
2007-05-30 02:53:00,1.6471,1.6471,1.647,1.647,518000006.0
2007-05-30 02:54:00,1.64715,1.6472,1.64695,1.647,776600001.0
2007-05-30 02:55:00,1.647,1.647,1.64695,1.647,1287300013.0
2007-05-30 02:56:00,1.64695,1.6471,1.64695,1.6471,448200000.0
2007-05-30 02:57:00,1.6471,1.6471,1.647,1.647,1301200012.0
2007-05-30 02:58:00,1.647,1.6471,1.64695,1.647,1218399996.0
2007-05-30 02:59:00,1.647,1.647,1.647,1.647,158000000.0
2007-05-30 03:00:00,1.647,1.6471,1.647,1.6471,68000000.0
2007-05-30 03:01:00,1.6471,1.6471,1.64695,1.647,238800003.0
2007-05-30 03:02:00,1.647,1.6471,1.647,1.647,246799994.0
2007-05-30 03:03:00,1.6471,1.6471,1.64695,1.64695,127700000.0
2007-05-30 03:04:00,1.647,1.647,1.647,1.647,36700001.0
2007-05-30 03:05:00,1.647,1.647,1.647,1.647,67200001.0
2007-05-30 03:06:00,1.647,1.647,1.64695,1.64695,201900003.0
2007-05-30 03:07:00,1.647,1.647,1.64695,1.647,317100003.0
2007-05-30 03:08:00,1.647,1.647,1.6468,1.6469,482600005.0
2007-05-30 03:09:00,1.6469,1.6469,1.64685,1.64685,91500000.0
2007-05-30 03:10:00,1.6469,1.6469,1.64685,1.6469,229099999.0
2007-05-30 03:11:00,1.6469,1.6471,1.64685,1.647,891100006.0
2007-05-30 03:12:00,1.647,1.6471,1.6469,1.6469,1180500006.0
2007-05-30 03:13:00,1.6469,1.647,1.6469,1.64695,167799999.0
2007-05-30 03:14:00,1.647,1.647,1.647,1.647,15200000.0
2007-05-30 03:15:00,1.647,1.6471,1.647,1.647,44800000.0
2007-05-30 03:16:00,1.647,1.647,1.6469,1.6469,105600000.0
2007-05-30 03:17:00,1.6469,1.6469,1.6469,1.6469,374300000.0
2007-05-30 03:18:00,1.6469,1.6469,1.64685,1.6469,6900000.0
2007-05-30 03:19:00,1.64685,1.6469,1.6468,1.6469,594899999.0
2007-05-30 03:20:00,1.6469,1.6469,1.6469,1.6469,219200000.0
2007-05-30 03:21:00,1.6469,1.6469,1.6468,1.6469,182600000.0
2007-05-30 03:22:00,1.6469,1.6469,1.6467,1.64675,1080299983.0
2007-05-30 03:23:00,1.6467,1.6468,1.64665,1.6467,83499999.0
2007-05-30 03:24:00,1.6467,1.6467,1.6466,1.6467,104800000.0
2007-05-30 03:25:00,1.6467,1.6467,1.6466,1.6466,1236600027.0
2007-05-30 03:26:00,1.6466,1.6467,1.6465,1.6466,1831699994.0
2007-05-30 03:27:00,1.6466,1.6466,1.64645,1.64645,339699998.0
2007-05-30 03:28:00,1.64645,1.6465,1.64645,1.6465,287699994.0
2007-05-30 03:29:00,1.6465,1.6466,1.6465,1.6465,254100002.0
2007-05-30 03:30:00,1.6465,1.6468,1.64645,1.64645,607100000.0
2007-05-30 03:31:00,1.64645,1.6467,1.64635,1.6467,415099998.0
2007-05-30 03:32:00,1.6466,1.6466,1.64655,1.6466,258199998.0
2007-05-30 03:33:00,1.64665,1.6471,1.64665,1.6468,1134599993.0
2007-05-30 03:34:00,1.6468,1.6469,1.6466,1.6468,1343499996.0
2007-05-30 03:35:00,1.6468,1.647,1.64675,1.6469,816999988.0
2007-05-30 03:36:00,1.6469,1.6472,1.6469,1.6472,670000001.0
2007-05-30 03:37:00,1.6472,1.6472,1.647,1.647,974499991.0
2007-05-30 03:38:00,1.64695,1.6471,1.64685,1.647,1711300012.0
2007-05-30 03:39:00,1.647,1.6472,1.647,1.6472,1221799998.0
2007-05-30 03:40:00,1.6472,1.6472,1.6471,1.6471,945299999.0
2007-05-30 03:41:00,1.6471,1.6473,1.6471,1.6472,1056699996.0
2007-05-30 03:42:00,1.6472,1.6472,1.64705,1.6471,1257700004.0
2007-05-30 03:43:00,1.64705,1.6473,1.64705,1.6471,893300000.0
2007-05-30 03:44:00,1.6471,1.64735,1.6471,1.6473,235400005.0
2007-05-30 03:45:00,1.64725,1.6474,1.6471,1.64725,822899995.0
2007-05-30 03:46:00,1.6472,1.6473,1.6472,1.6473,709199992.0
2007-05-30 03:47:00,1.6473,1.6473,1.6472,1.6473,567100003.0
2007-05-30 03:48:00,1.6473,1.6475,1.64725,1.6474,664999996.0
2007-05-30 03:49:00,1.6474,1.6476,1.6473,1.6475,892400000.0
2007-05-30 03:50:00,1.6475,1.6475,1.64735,1.6474,619399994.0
2007-05-30 03:51:00,1.6474,1.6474,1.6474,1.6474,121500001.0
2007-05-30 03:52:00,1.6474,1.6474,1.6474,1.6474,116400000.0
2007-05-30 03:53:00,1.6474,1.6474,1.6474,1.6474,332799999.0
2007-05-30 03:54:00,1.6474,1.6475,1.64735,1.6474,284600000.0
2007-05-30 03:55:00,1.6474,1.64745,1.6474,1.6474,350799997.0
2007-05-30 03:56:00,1.6474,1.6474,1.64735,1.6474,346600000.0
2007-05-30 03:57:00,1.6474,1.6474,1.6473,1.6474,430199999.0
2007-05-30 03:58:00,1.6474,1.6476,1.6474,1.6476,69600000.0
2007-05-30 03:59:00,1.6476,1.64765,1.6474,1.6474,765600010.0
2007-05-30 04:00:00,1.6474,1.6474,1.6474,1.6474,159300000.0
2007-05-30 04:01:00,1.6474,1.6474,1.6473,1.64735,355200008.0
2007-05-30 04:02:00,1.64735,1.6474,1.64725,1.6474,363299995.0
2007-05-30 04:03:00,1.6473,1.6475,1.64725,1.6475,298599996.0
2007-05-30 04:04:00,1.6475,1.6475,1.64745,1.6475,114400000.0
2007-05-30 04:05:00,1.6475,1.6476,1.64745,1.6475,597499997.0
2007-05-30 04:06:00,1.6475,1.6475,1.6474,1.6475,136800000.0
2007-05-30 04:07:00,1.6474,1.6475,1.6473,1.6474,1060400002.0
2007-05-30 04:08:00,1.6474,1.6474,1.6474,1.6474,140700000.0
2007-05-30 04:09:00,1.6474,1.64745,1.6474,1.6474,352800004.0
2007-05-30 04:10:00,1.6474,1.6475,1.64735,1.64735,613599997.0
2007-05-30 04:11:00,1.64735,1.6476,1.64735,1.64735,379899997.0
2007-05-30 04:12:00,1.6474,1.6476,1.6474,1.64745,74900000.0
2007-05-30 04:13:00,1.6474,1.6475,1.64735,1.6475,394199999.0
2007-05-30 04:14:00,1.6475,1.6475,1.6474,1.6474,129999997.0
2007-05-30 04:15:00,1.6474,1.6475,1.6474,1.6475,234700000.0
2007-05-30 04:16:00,1.6476,1.6476,1.64735,1.6475,334999998.0
2007-05-30 04:17:00,1.6475,1.6475,1.6475,1.6475,24000000.0
2007-05-30 04:18:00,1.64745,1.6477,1.64745,1.64765,852100005.0
2007-05-30 04:19:00,1.6477,1.6478,1.6477,1.6477,763500006.0
2007-05-30 04:20:00,1.64775,1.64785,1.6475,1.64775,847799991.0
2007-05-30 04:21:00,1.6478,1.6478,1.6477,1.6478,458299995.0
2007-05-30 04:22:00,1.6478,1.6478,1.6474,1.6474,814799990.0
2007-05-30 04:23:00,1.64755,1.6476,1.6474,1.6475,385300003.0
2007-05-30 04:24:00,1.6475,1.6475,1.6475,1.6475,227200000.0
2007-05-30 04:25:00,1.6475,1.6475,1.6474,1.6474,814100000.0
2007-05-30 04:26:00,1.6474,1.6475,1.6474,1.6475,412699996.0
2007-05-30 04:27:00,1.6475,1.6475,1.6474,1.6475,139199999.0
2007-05-30 04:28:00,1.6475,1.6475,1.64745,1.64745,483499991.0
2007-05-30 04:29:00,1.64745,1.6476,1.64745,1.6475,223900000.0
2007-05-30 04:30:00,1.6475,1.6475,1.6475,1.6475,183200005.0
2007-05-30 04:31:00,1.6475,1.6475,1.6475,1.6475,91200002.0
2007-05-30 04:32:00,1.6475,1.6475,1.6475,1.6475,193600003.0
2007-05-30 04:33:00,1.6475,1.6475,1.6473,1.64735,636900002.0
2007-05-30 04:34:00,1.64735,1.6475,1.64735,1.6474,397600000.0
2007-05-30 04:35:00,1.6474,1.6475,1.64735,1.6474,343599999.0
2007-05-30 04:36:00,1.6474,1.6474,1.6474,1.6474,64000000.0
2007-05-30 04:37:00,1.6474,1.6474,1.64735,1.64735,70300000.0
2007-05-30 04:38:00,1.6474,1.6474,1.6474,1.6474,27200000.0
2007-05-30 04:39:00,1.6474,1.6474,1.64735,1.64735,83200000.0
2007-05-30 04:40:00,1.6474,1.6475,1.6474,1.6474,221600004.0
2007-05-30 04:41:00,1.6474,1.6474,1.64735,1.64735,163499999.0
2007-05-30 04:42:00,1.6473,1.6474,1.6473,1.6474,108700000.0
2007-05-30 04:43:00,1.6474,1.6474,1.64725,1.6474,125899999.0
2007-05-30 04:44:00,1.6474,1.6474,1.6473,1.64735,34400000.0
2007-05-30 04:45:00,1.64702,1.64715,1.64666,1.64715,391399993.0
2007-05-30 04:46:00,1.6474,1.6474,1.6472,1.6472,264200009.0
2007-05-30 04:47:00,1.6472,1.6472,1.64705,1.6471,733199999.0
2007-05-30 04:48:00,1.6471,1.6471,1.6471,1.6471,64000000.0
2007-05-30 04:49:00,1.6471,1.6471,1.6471,1.6471,15200000.0
2007-05-30 04:50:00,1.6471,1.6471,1.647,1.647,170200000.0
2007-05-30 04:51:00,1.647,1.647,1.647,1.647,219899996.0
2007-05-30 04:52:00,1.647,1.647,1.647,1.647,71200000.0
2007-05-30 04:53:00,1.647,1.6471,1.647,1.64705,388099999.0
2007-05-30 04:54:00,1.6471,1.6471,1.647,1.647,1100999998.0
2007-05-30 04:55:00,1.647,1.6471,1.647,1.6471,104000000.0
2007-05-30 04:56:00,1.64673,1.64673,1.64649,1.64666,104500000.0
2007-05-30 04:57:00,1.6471,1.6472,1.6471,1.6472,207999998.0
2007-05-30 04:58:00,1.6472,1.6472,1.6471,1.6471,145600000.0
2007-05-30 04:59:00,1.6471,1.6471,1.647,1.6471,350900000.0
2007-05-30 05:00:00,1.6471,1.6471,1.647,1.647,456699995.0
2007-05-30 05:01:00,1.647,1.647,1.647,1.647,28800000.0
2007-05-30 05:02:00,1.647,1.647,1.647,1.647,76000000.0
2007-05-30 05:03:00,1.647,1.647,1.64695,1.647,176500000.0
2007-05-30 05:04:00,1.647,1.6471,1.647,1.6471,41600000.0
2007-05-30 05:05:00,1.6471,1.6471,1.647,1.647,69599998.0
2007-05-30 05:06:00,1.647,1.647,1.64695,1.647,199599999.0
2007-05-30 05:07:00,1.647,1.647,1.647,1.647,251200003.0
2007-05-30 05:08:00,1.647,1.647,1.647,1.647,177600000.0
2007-05-30 05:09:00,1.64705,1.6471,1.6469,1.64695,256300000.0
2007-05-30 05:10:00,1.64695,1.647,1.64695,1.647,90200000.0
2007-05-30 05:11:00,1.647,1.647,1.6469,1.6469,30400000.0
2007-05-30 05:12:00,1.6469,1.6469,1.6469,1.6469,64000000.0
2007-05-30 05:13:00,1.6469,1.6469,1.6469,1.6469,133600000.0
2007-05-30 05:14:00,1.6469,1.6469,1.64675,1.64675,176000000.0
2007-05-30 05:15:00,1.6468,1.6468,1.6468,1.6468,61600000.0
2007-05-30 05:16:00,1.6468,1.6469,1.64665,1.64675,1049000003.0
2007-05-30 05:17:00,1.64675,1.6469,1.64675,1.64685,441300002.0
2007-05-30 05:18:00,1.6469,1.6469,1.6469,1.6469,213600000.0
2007-05-30 05:19:00,1.6469,1.6469,1.6469,1.6469,8000000.0
2007-05-30 05:20:00,1.64685,1.64685,1.6468,1.6468,319100003.0
2007-05-30 05:21:00,1.6468,1.6468,1.6467,1.6468,349300003.0
2007-05-30 05:22:00,1.6458,1.64661,1.6458,1.64639,1279599990.0
2007-05-30 05:23:00,1.6468,1.6468,1.6468,1.6468,11200000.0
2007-05-30 05:24:00,1.6468,1.6468,1.6468,1.6468,56000000.0
2007-05-30 05:25:00,1.6468,1.6468,1.6465,1.6466,604200003.0
2007-05-30 05:26:00,1.6465,1.6466,1.6465,1.6466,232200007.0
2007-05-30 05:27:00,1.6466,1.6466,1.6465,1.6466,265999999.0
2007-05-30 05:28:00,1.6466,1.6466,1.6465,1.6465,269599996.0
2007-05-30 05:29:00,1.6465,1.6465,1.6464,1.6465,1185499997.0
2007-05-30 05:30:00,1.6465,1.6465,1.6463,1.6464,693000006.0
2007-05-30 05:31:00,1.6464,1.6464,1.6462,1.6462,461899998.0
2007-05-30 05:32:00,1.6462,1.6464,1.6462,1.64625,503600004.0
2007-05-30 05:33:00,1.64625,1.6464,1.6462,1.6464,1335400016.0
2007-05-30 05:34:00,1.6464,1.6464,1.6463,1.6464,721600011.0
2007-05-30 05:35:00,1.6463,1.6464,1.64625,1.6463,660300003.0
2007-05-30 05:36:00,1.6463,1.6464,1.6462,1.6462,108800000.0
2007-05-30 05:37:00,1.6463,1.6463,1.6463,1.6463,108799999.0
2007-05-30 05:38:00,1.6463,1.6463,1.6463,1.6463,34400000.0
2007-05-30 05:39:00,1.6463,1.6463,1.6463,1.6463,68000000.0
2007-05-30 05:40:00,1.6463,1.6463,1.6463,1.6463,234400000.0
2007-05-30 05:41:00,1.6463,1.6464,1.6462,1.6464,122099999.0
2007-05-30 05:42:00,1.6464,1.6464,1.6464,1.6464,98400000.0
2007-05-30 05:43:00,1.6464,1.6464,1.6463,1.6463,286300006.0
2007-05-30 05:44:00,1.6463,1.6464,1.6463,1.6464,666000004.0
2007-05-30 05:45:00,1.6464,1.6464,1.6464,1.6464,57600000.0
2007-05-30 05:46:00,1.6464,1.6465,1.6464,1.6465,18400000.0
2007-05-30 05:47:00,1.6465,1.6465,1.6465,1.6465,6400000.0
2007-05-30 05:48:00,1.6464,1.6464,1.6464,1.6464,68599998.0
2007-05-30 05:49:00,1.6464,1.6464,1.64635,1.64635,120599995.0
2007-05-30 05:50:00,1.6464,1.6465,1.6464,1.6464,81599996.0
2007-05-30 05:51:00,1.6465,1.6465,1.6464,1.6464,18399999.0
2007-05-30 05:52:00,1.6464,1.6464,1.6463,1.6463,127399998.0
2007-05-30 05:53:00,1.6463,1.6464,1.6463,1.6464,93500001.0
2007-05-30 05:54:00,1.6464,1.6465,1.6464,1.6465,24000000.0
2007-05-30 05:55:00,1.64635,1.64635,1.64608,1.64618,444700012.0
2007-05-30 05:56:00,1.6465,1.6465,1.6465,1.6465,1600000.0
2007-05-30 05:57:00,1.6464,1.6465,1.6463,1.6464,338100003.0
2007-05-30 05:58:00,1.6464,1.6465,1.6464,1.6464,149499997.0
2007-05-30 05:59:00,1.6464,1.6464,1.6464,1.6464,55200000.0
2007-05-30 06:00:00,1.6464,1.6464,1.64635,1.6464,347200000.0
2007-05-30 06:01:00,1.6464,1.6464,1.6462,1.64625,1095600000.0
2007-05-30 06:02:00,1.64625,1.6463,1.6462,1.6463,1097300010.0
2007-05-30 06:03:00,1.6463,1.6463,1.6463,1.6463,166900000.0
2007-05-30 06:04:00,1.6463,1.6463,1.6463,1.6463,363000010.0
2007-05-30 06:05:00,1.6463,1.6464,1.64625,1.64625,315700002.0
2007-05-30 06:06:00,1.6463,1.6465,1.6463,1.6465,71399999.0
2007-05-30 06:07:00,1.6464,1.6465,1.6464,1.6464,84000002.0
2007-05-30 06:08:00,1.6464,1.6465,1.6464,1.6465,189599999.0
2007-05-30 06:09:00,1.6465,1.6466,1.6465,1.6465,184800000.0
2007-05-30 06:10:00,1.6465,1.6466,1.64645,1.64645,81900000.0
2007-05-30 06:11:00,1.6465,1.6466,1.6465,1.6465,142400000.0
2007-05-30 06:12:00,1.6465,1.6465,1.6465,1.6465,9600000.0
2007-05-30 06:13:00,1.6465,1.6465,1.6465,1.6465,8000000.0
2007-05-30 06:14:00,1.6465,1.6466,1.6464,1.6465,187700000.0
2007-05-30 06:15:00,1.6465,1.6466,1.6465,1.6465,347600004.0
2007-05-30 06:16:00,1.6465,1.6465,1.6464,1.6464,440199998.0
2007-05-30 06:17:00,1.6464,1.6464,1.6463,1.6463,115000001.0
2007-05-30 06:18:00,1.64638,1.64638,1.64556,1.64587,180000000.0
2007-05-30 06:19:00,1.6463,1.6463,1.6463,1.6463,14400000.0
2007-05-30 06:20:00,1.6463,1.6463,1.6462,1.6462,101500000.0
2007-05-30 06:21:00,1.6463,1.6464,1.6463,1.6463,477700001.0
2007-05-30 06:22:00,1.6463,1.6463,1.6462,1.6462,446399994.0
2007-05-30 06:23:00,1.6463,1.6464,1.6463,1.6464,203599998.0
2007-05-30 06:24:00,1.6464,1.6464,1.6461,1.6461,568600002.0
2007-05-30 06:25:00,1.6462,1.6463,1.6461,1.6462,712600008.0
2007-05-30 06:26:00,1.64596,1.64607,1.64541,1.64597,903099996.0
2007-05-30 06:27:00,1.64606,1.64606,1.64578,1.6458,337300003.0
2007-05-30 06:28:00,1.6461,1.6462,1.6461,1.6462,37599999.0
2007-05-30 06:29:00,1.64603,1.64616,1.64583,1.64594,85600000.0
2007-05-30 06:30:00,1.6462,1.6462,1.6462,1.6462,4800000.0
2007-05-30 06:31:00,1.6462,1.6462,1.6462,1.6462,9600000.0
2007-05-30 06:32:00,1.64583,1.64623,1.64581,1.6462,518400009.0
2007-05-30 06:33:00,1.6462,1.6462,1.6462,1.6462,3200000.0
2007-05-30 06:34:00,1.6462,1.6462,1.6462,1.6462,144800000.0
2007-05-30 06:35:00,1.6462,1.6462,1.6461,1.6462,137599996.0
2007-05-30 06:36:00,1.6462,1.6462,1.6462,1.6462,20800000.0
2007-05-30 06:37:00,1.6462,1.6463,1.6461,1.6461,500399994.0
2007-05-30 06:38:00,1.6462,1.6463,1.6462,1.6463,8800000.0
2007-05-30 06:39:00,1.64615,1.64641,1.64611,1.64641,172799999.0
2007-05-30 06:40:00,1.64595,1.64622,1.64588,1.64616,359900000.0
2007-05-30 06:41:00,1.6462,1.6463,1.6462,1.6463,17600000.0
2007-05-30 06:42:00,1.64606,1.64607,1.64547,1.6457,1756999991.0
2007-05-30 06:43:00,1.6463,1.6463,1.6463,1.6463,20800000.0
2007-05-30 06:44:00,1.6463,1.6463,1.6463,1.6463,2400000.0
2007-05-30 06:45:00,1.6463,1.6463,1.6463,1.6463,28000000.0
2007-05-30 06:46:00,1.64551,1.64607,1.64551,1.64585,255600006.0
2007-05-30 06:47:00,1.6462,1.6462,1.64584,1.64608,464500006.0
2007-05-30 06:48:00,1.6462,1.6462,1.6461,1.6461,402400001.0
2007-05-30 06:49:00,1.6461,1.6462,1.64605,1.6462,57100000.0
2007-05-30 06:50:00,1.6462,1.6462,1.6461,1.6462,168800001.0
2007-05-30 06:51:00,1.6462,1.6462,1.6461,1.6462,125300000.0
2007-05-30 06:52:00,1.6462,1.6463,1.64615,1.6462,30400000.0
2007-05-30 06:53:00,1.6462,1.6462,1.646,1.646,244800002.0
2007-05-30 06:54:00,1.646,1.6461,1.6459,1.6459,574099997.0
2007-05-30 06:55:00,1.646,1.646,1.646,1.646,137400000.0
2007-05-30 06:56:00,1.6459,1.646,1.6459,1.64595,158400002.0
2007-05-30 06:57:00,1.646,1.6462,1.646,1.6461,707399996.0
2007-05-30 06:58:00,1.6462,1.6463,1.64605,1.6462,678999999.0
2007-05-30 06:59:00,1.6462,1.6462,1.6461,1.6462,444599990.0
2007-05-30 07:00:00,1.64615,1.6462,1.64615,1.6462,11200000.0
2007-05-30 07:01:00,1.6462,1.6462,1.64615,1.6462,15700000.0
2007-05-30 07:02:00,1.6462,1.6462,1.6462,1.6462,35200000.0
2007-05-30 07:03:00,1.6462,1.6462,1.64575,1.646,917700008.0
2007-05-30 07:04:00,1.64595,1.64595,1.64575,1.6459,461699997.0
2007-05-30 07:05:00,1.6459,1.6459,1.64575,1.64585,192199997.0
2007-05-30 07:06:00,1.64585,1.6461,1.64575,1.64575,404200000.0
2007-05-30 07:07:00,1.64575,1.6459,1.64565,1.6458,131399998.0
2007-05-30 07:08:00,1.6458,1.6458,1.64575,1.6458,16000000.0
2007-05-30 07:09:00,1.6458,1.6458,1.64575,1.64575,28800000.0
2007-05-30 07:10:00,1.64575,1.6458,1.64575,1.6458,39900000.0
2007-05-30 07:11:00,1.6458,1.6459,1.6458,1.6459,40800000.0
2007-05-30 07:12:00,1.64605,1.6461,1.6459,1.6461,318600000.0
2007-05-30 07:13:00,1.6461,1.64615,1.64595,1.64605,529299995.0
2007-05-30 07:14:00,1.64605,1.64615,1.64605,1.6461,339099998.0
2007-05-30 07:15:00,1.6461,1.6461,1.64605,1.6461,239200000.0
2007-05-30 07:16:00,1.6461,1.6462,1.64605,1.6461,940600005.0
2007-05-30 07:17:00,1.6461,1.6464,1.6461,1.6463,530200000.0
2007-05-30 07:18:00,1.6463,1.6463,1.6463,1.6463,54400000.0
2007-05-30 07:19:00,1.6463,1.6463,1.6461,1.6462,254399997.0
2007-05-30 07:20:00,1.6462,1.6462,1.6461,1.6461,124799999.0
2007-05-30 07:21:00,1.64615,1.6463,1.64605,1.64605,843000002.0
2007-05-30 07:22:00,1.6462,1.6462,1.6461,1.6462,564299998.0
2007-05-30 07:23:00,1.6462,1.6462,1.64615,1.6462,201600001.0
2007-05-30 07:24:00,1.6462,1.6462,1.6462,1.6462,21600000.0
2007-05-30 07:25:00,1.6462,1.6462,1.6462,1.6462,226400000.0
2007-05-30 07:26:00,1.6462,1.6463,1.6462,1.6463,376800001.0
2007-05-30 07:27:00,1.6463,1.6463,1.6461,1.6461,972699998.0
2007-05-30 07:28:00,1.64615,1.6462,1.6461,1.6462,238800000.0
2007-05-30 07:29:00,1.6462,1.6462,1.6462,1.6462,89600001.0
2007-05-30 07:30:00,1.6463,1.6463,1.64615,1.6462,478900004.0
2007-05-30 07:31:00,1.6462,1.6462,1.6462,1.6462,1311799978.0
2007-05-30 07:32:00,1.64615,1.6463,1.64615,1.64615,422700001.0
2007-05-30 07:33:00,1.64615,1.6462,1.64615,1.6462,573400002.0
2007-05-30 07:34:00,1.6462,1.6462,1.64605,1.6461,977400002.0
2007-05-30 07:35:00,1.6461,1.6462,1.6461,1.6461,972599993.0
2007-05-30 07:36:00,1.6461,1.6461,1.6459,1.646,629500009.0
2007-05-30 07:37:00,1.646,1.646,1.646,1.646,311200001.0
2007-05-30 07:38:00,1.646,1.6462,1.64595,1.6462,859900005.0
2007-05-30 07:39:00,1.6462,1.6462,1.6462,1.6462,243999997.0
2007-05-30 07:40:00,1.6462,1.6467,1.6462,1.6466,1415700010.0
2007-05-30 07:41:00,1.6466,1.64665,1.64655,1.6466,495399993.0
2007-05-30 07:42:00,1.64655,1.64665,1.6464,1.6465,1340599989.0
2007-05-30 07:43:00,1.6465,1.6465,1.6465,1.6465,732600006.0
2007-05-30 07:44:00,1.6465,1.6466,1.6465,1.6466,1064599983.0
2007-05-30 07:45:00,1.6466,1.6467,1.6465,1.6466,1169600006.0
2007-05-30 07:46:00,1.6466,1.6468,1.64655,1.6468,247100000.0
2007-05-30 07:47:00,1.6468,1.6468,1.64665,1.64665,202099998.0
2007-05-30 07:48:00,1.64665,1.6467,1.6464,1.6464,466500000.0
2007-05-30 07:49:00,1.6465,1.6467,1.6464,1.6466,381700001.0
2007-05-30 07:50:00,1.6466,1.6467,1.6466,1.6466,326899994.0
2007-05-30 07:51:00,1.6466,1.6467,1.6464,1.6464,369299998.0
2007-05-30 07:52:00,1.6464,1.6464,1.64615,1.6462,524100005.0
2007-05-30 07:53:00,1.6462,1.6463,1.6461,1.64615,569600001.0
2007-05-30 07:54:00,1.64615,1.6462,1.64605,1.6462,162800000.0
2007-05-30 07:55:00,1.6462,1.6462,1.64605,1.64605,95700000.0
2007-05-30 07:56:00,1.6461,1.6461,1.6459,1.6459,622199991.0
2007-05-30 07:57:00,1.6459,1.646,1.6459,1.6459,295200001.0
2007-05-30 07:58:00,1.6459,1.646,1.6458,1.6458,487299993.0
2007-05-30 07:59:00,1.6458,1.6458,1.64575,1.6458,30400000.0
2007-05-30 08:00:00,1.64575,1.6459,1.64575,1.6458,826900001.0
2007-05-30 08:01:00,1.6458,1.6459,1.6458,1.6459,283200011.0
2007-05-30 08:02:00,1.6459,1.6459,1.6459,1.6459,60000000.0
2007-05-30 08:03:00,1.6459,1.6459,1.6459,1.6459,28800000.0
2007-05-30 08:04:00,1.6459,1.646,1.64585,1.646,61600000.0
2007-05-30 08:05:00,1.646,1.6461,1.6459,1.6461,183800001.0
2007-05-30 08:06:00,1.6461,1.6462,1.6461,1.64615,564599999.0
2007-05-30 08:07:00,1.6462,1.6462,1.6461,1.6461,336000001.0
2007-05-30 08:08:00,1.6461,1.6462,1.6458,1.6458,394700000.0
2007-05-30 08:09:00,1.64585,1.6459,1.64575,1.6459,341100002.0
2007-05-30 08:10:00,1.6459,1.646,1.64575,1.64575,876300005.0
2007-05-30 08:11:00,1.6458,1.6458,1.6455,1.6456,676499998.0
2007-05-30 08:12:00,1.6455,1.6457,1.6455,1.6457,920400008.0
2007-05-30 08:13:00,1.64565,1.6457,1.64565,1.6457,48000000.0
2007-05-30 08:14:00,1.64565,1.6458,1.64565,1.6458,514600004.0
2007-05-30 08:15:00,1.6458,1.6458,1.64565,1.6458,1119099998.0
2007-05-30 08:16:00,1.6458,1.646,1.6458,1.6459,424400001.0
2007-05-30 08:17:00,1.6459,1.6462,1.6459,1.64615,374300002.0
2007-05-30 08:18:00,1.6462,1.6462,1.6462,1.6462,48800000.0
2007-05-30 08:19:00,1.6462,1.6462,1.6461,1.6461,361600000.0
2007-05-30 08:20:00,1.6461,1.6461,1.64595,1.64595,416700000.0
2007-05-30 08:21:00,1.6461,1.6461,1.64595,1.6461,526100003.0
2007-05-30 08:22:00,1.6461,1.6461,1.646,1.64605,848399994.0
2007-05-30 08:23:00,1.6461,1.6461,1.64595,1.6461,716600003.0
2007-05-30 08:24:00,1.6461,1.6462,1.646,1.6462,241800002.0
2007-05-30 08:25:00,1.6462,1.6464,1.6461,1.6463,866700006.0
2007-05-30 08:26:00,1.6463,1.6464,1.6463,1.6464,757499999.0
2007-05-30 08:27:00,1.6464,1.6464,1.6463,1.6464,709500002.0
2007-05-30 08:28:00,1.6464,1.6464,1.64615,1.64615,326900001.0
2007-05-30 08:29:00,1.64615,1.6463,1.64615,1.6463,158299999.0
2007-05-30 08:30:00,1.6463,1.6463,1.6461,1.6461,400400001.0
2007-05-30 08:31:00,1.6461,1.6461,1.646,1.646,142300002.0
2007-05-30 08:32:00,1.646,1.646,1.6459,1.64595,300399999.0
2007-05-30 08:33:00,1.646,1.6462,1.64595,1.64615,445400003.0
2007-05-30 08:34:00,1.6461,1.6461,1.6461,1.6461,172800000.0
2007-05-30 08:35:00,1.6461,1.6461,1.646,1.646,54300002.0
2007-05-30 08:36:00,1.646,1.6461,1.646,1.6461,101400000.0
2007-05-30 08:37:00,1.6461,1.6461,1.646,1.6461,36000000.0
2007-05-30 08:38:00,1.6461,1.6461,1.646,1.646,69600000.0
2007-05-30 08:39:00,1.646,1.6462,1.64595,1.64605,662800006.0
2007-05-30 08:40:00,1.6461,1.6463,1.64595,1.6462,1339700004.0
2007-05-30 08:41:00,1.6462,1.6463,1.646,1.6463,1699499993.0
2007-05-30 08:42:00,1.6463,1.6463,1.64615,1.64615,1506100009.0
2007-05-30 08:43:00,1.6462,1.6463,1.64615,1.64615,653700000.0
2007-05-30 08:44:00,1.64615,1.6462,1.646,1.646,1711900002.0
2007-05-30 08:45:00,1.646,1.6461,1.64595,1.64595,1044199999.0
2007-05-30 08:46:00,1.646,1.6463,1.64595,1.6462,925800005.0
2007-05-30 08:47:00,1.6462,1.6464,1.6462,1.6463,787899991.0
2007-05-30 08:48:00,1.6463,1.6464,1.6463,1.6463,684099993.0
2007-05-30 08:49:00,1.6463,1.6463,1.646,1.64605,1014399999.0
2007-05-30 08:50:00,1.6461,1.6463,1.646,1.6462,981999992.0
2007-05-30 08:51:00,1.6463,1.6464,1.6462,1.6463,595599996.0
2007-05-30 08:52:00,1.6463,1.6463,1.6457,1.6458,1199700000.0
2007-05-30 08:53:00,1.6457,1.6459,1.6454,1.6455,1692799986.0
2007-05-30 08:54:00,1.6454,1.6455,1.64525,1.64525,1692799986.0
2007-05-30 08:55:00,1.6453,1.6453,1.64515,1.6452,515399998.0
2007-05-30 08:56:00,1.6452,1.6453,1.645,1.6451,375199997.0
2007-05-30 08:57:00,1.6451,1.6453,1.64505,1.6453,1527600002.0
2007-05-30 08:58:00,1.6453,1.6453,1.64515,1.6453,477400003.0
2007-05-30 08:59:00,1.6453,1.6455,1.64525,1.64545,1976300017.0
2007-05-30 09:00:00,1.64545,1.6456,1.6454,1.6455,1086299988.0
2007-05-30 09:01:00,1.6455,1.6456,1.6455,1.6456,1343100021.0
2007-05-30 09:02:00,1.6456,1.6461,1.6456,1.6458,1740699987.0
2007-05-30 09:03:00,1.6458,1.6458,1.6456,1.64575,567400001.0
2007-05-30 09:04:00,1.6458,1.6459,1.64575,1.64575,355799998.0
2007-05-30 09:05:00,1.6457,1.6457,1.6453,1.6457,444499999.0
2007-05-30 09:06:00,1.64565,1.6457,1.64555,1.64555,444499999.0
2007-05-30 09:07:00,1.64555,1.646,1.64555,1.646,1577500015.0
2007-05-30 09:08:00,1.64595,1.6461,1.64595,1.6461,523100000.0
2007-05-30 09:09:00,1.6461,1.6462,1.646,1.6461,226200001.0
2007-05-30 09:10:00,1.6461,1.6461,1.64595,1.646,696200004.0
2007-05-30 09:11:00,1.646,1.646,1.6457,1.6459,1355700001.0
2007-05-30 09:12:00,1.6459,1.6459,1.6457,1.6458,242200000.0
2007-05-30 09:13:00,1.6458,1.6458,1.6457,1.6458,162800000.0
2007-05-30 09:14:00,1.6458,1.6458,1.6457,1.6458,733699994.0
2007-05-30 09:15:00,1.6458,1.6458,1.6457,1.6458,182400001.0
2007-05-30 09:16:00,1.6458,1.6458,1.6458,1.6458,79100001.0
2007-05-30 09:17:00,1.6458,1.6458,1.64575,1.64575,546000004.0
2007-05-30 09:18:00,1.64575,1.6458,1.64575,1.6458,8800000.0
2007-05-30 09:19:00,1.6458,1.646,1.6458,1.64585,173400002.0
2007-05-30 09:20:00,1.6459,1.646,1.64585,1.6459,374699998.0
2007-05-30 09:21:00,1.6459,1.646,1.6459,1.646,296699998.0
2007-05-30 09:22:00,1.646,1.646,1.64585,1.6459,502800001.0
2007-05-30 09:23:00,1.64585,1.646,1.64585,1.64595,96300002.0
2007-05-30 09:24:00,1.64595,1.64595,1.6459,1.6459,31200000.0
2007-05-30 09:25:00,1.6459,1.646,1.6459,1.646,97600000.0
2007-05-30 09:26:00,1.646,1.646,1.6459,1.64595,498999997.0
2007-05-30 09:27:00,1.64595,1.646,1.64595,1.646,32000000.0
2007-05-30 09:28:00,1.646,1.6461,1.64595,1.64605,941300002.0
2007-05-30 09:29:00,1.64605,1.6461,1.64605,1.64605,222000000.0
2007-05-30 09:30:00,1.6461,1.6461,1.64605,1.64605,37000000.0
2007-05-30 09:31:00,1.6461,1.6461,1.64595,1.64605,340899999.0
2007-05-30 09:32:00,1.646,1.6461,1.64595,1.6461,260100003.0
2007-05-30 09:33:00,1.6461,1.6461,1.64605,1.6461,37600000.0
2007-05-30 09:34:00,1.6461,1.6461,1.646,1.6461,135999997.0
2007-05-30 09:35:00,1.6461,1.6461,1.64605,1.6461,49100000.0
2007-05-30 09:36:00,1.64605,1.6461,1.64605,1.6461,100600000.0
2007-05-30 09:37:00,1.6461,1.6461,1.6461,1.6461,16000000.0
2007-05-30 09:38:00,1.6461,1.6461,1.6461,1.6461,103000002.0
2007-05-30 09:39:00,1.6461,1.6462,1.6461,1.6461,434500001.0
2007-05-30 09:40:00,1.6461,1.6461,1.6458,1.6458,442400000.0
2007-05-30 09:41:00,1.6458,1.6458,1.6457,1.6457,323400000.0
2007-05-30 09:42:00,1.6457,1.6458,1.6457,1.64575,129599999.0
2007-05-30 09:43:00,1.6458,1.6458,1.6457,1.6458,65100001.0
2007-05-30 09:44:00,1.64558,1.64573,1.6451,1.6457,974700013.0
2007-05-30 09:45:00,1.6458,1.6458,1.6457,1.6458,393200000.0
2007-05-30 09:46:00,1.6458,1.6458,1.64565,1.64575,596700001.0
2007-05-30 09:47:00,1.64575,1.64595,1.64575,1.6459,614799991.0
2007-05-30 09:48:00,1.6459,1.6461,1.6459,1.646,408400003.0
2007-05-30 09:49:00,1.646,1.646,1.6459,1.646,500399995.0
2007-05-30 09:50:00,1.646,1.6461,1.646,1.6461,169600000.0
2007-05-30 09:51:00,1.6461,1.6461,1.646,1.6461,425500003.0
2007-05-30 09:52:00,1.6461,1.6461,1.646,1.6461,217500001.0
2007-05-30 09:53:00,1.6461,1.6462,1.6461,1.6461,591799995.0
2007-05-30 09:54:00,1.6461,1.6462,1.64605,1.6461,219900001.0
2007-05-30 09:55:00,1.6461,1.6462,1.6461,1.6462,196200000.0
2007-05-30 09:56:00,1.6462,1.6462,1.6461,1.6461,166300000.0
2007-05-30 09:57:00,1.6461,1.6461,1.6461,1.6461,167200000.0
2007-05-30 09:58:00,1.6461,1.6461,1.6461,1.6461,190999999.0
2007-05-30 09:59:00,1.6461,1.6462,1.646,1.646,600000005.0
2007-05-30 10:00:00,1.646,1.6461,1.6458,1.646,1203400002.0
2007-05-30 10:01:00,1.646,1.6461,1.646,1.6461,700200015.0
2007-05-30 10:02:00,1.6461,1.6462,1.6461,1.6462,72000000.0
2007-05-30 10:03:00,1.6462,1.6462,1.6461,1.6461,148800000.0
2007-05-30 10:04:00,1.6461,1.6462,1.64605,1.64605,889400001.0
2007-05-30 10:05:00,1.6462,1.6462,1.64605,1.64605,646199995.0
2007-05-30 10:06:00,1.6461,1.6462,1.646,1.6461,1019500026.0
2007-05-30 10:07:00,1.6461,1.6461,1.6459,1.6459,1531299980.0
2007-05-30 10:08:00,1.6459,1.646,1.64585,1.646,1217499991.0
2007-05-30 10:09:00,1.6461,1.6462,1.646,1.6462,1126999995.0
2007-05-30 10:10:00,1.6462,1.6462,1.64615,1.6462,87200000.0
2007-05-30 10:11:00,1.6462,1.6462,1.6461,1.6461,375900001.0
2007-05-30 10:12:00,1.6461,1.6462,1.646,1.6462,114100000.0
2007-05-30 10:13:00,1.6462,1.6462,1.646,1.6461,143000002.0
2007-05-30 10:14:00,1.64605,1.6462,1.646,1.6462,240600002.0
2007-05-30 10:15:00,1.6462,1.6462,1.6461,1.6461,313599998.0
2007-05-30 10:16:00,1.6461,1.6462,1.646,1.646,787700001.0
2007-05-30 10:17:00,1.64605,1.6462,1.646,1.6461,230999999.0
2007-05-30 10:18:00,1.646,1.646,1.64595,1.646,448700000.0
2007-05-30 10:19:00,1.64595,1.6461,1.6459,1.6461,389199994.0
2007-05-30 10:20:00,1.646,1.6461,1.64595,1.646,649099999.0
2007-05-30 10:21:00,1.646,1.6461,1.64595,1.64605,220100004.0
2007-05-30 10:22:00,1.64615,1.6462,1.64605,1.6461,56800000.0
2007-05-30 10:23:00,1.646,1.646,1.6459,1.6459,216000001.0
2007-05-30 10:24:00,1.6459,1.6459,1.64585,1.6459,112600000.0
2007-05-30 10:25:00,1.6459,1.6459,1.6458,1.6459,142299999.0
2007-05-30 10:26:00,1.6459,1.646,1.6459,1.6459,80000000.0
2007-05-30 10:27:00,1.6459,1.646,1.6459,1.646,338100003.0
2007-05-30 10:28:00,1.646,1.646,1.64585,1.6459,336200001.0
2007-05-30 10:29:00,1.6459,1.646,1.64585,1.64585,218300000.0
2007-05-30 10:30:00,1.6459,1.646,1.64585,1.6459,349700005.0
2007-05-30 10:31:00,1.6459,1.6461,1.64585,1.64585,740099995.0
2007-05-30 10:32:00,1.64585,1.646,1.64585,1.646,151500000.0
2007-05-30 10:33:00,1.646,1.6461,1.64595,1.646,203500000.0
2007-05-30 10:34:00,1.646,1.6461,1.64595,1.64595,103200000.0
2007-05-30 10:35:00,1.646,1.646,1.6459,1.646,216000000.0
2007-05-30 10:36:00,1.646,1.646,1.6459,1.646,360299997.0
2007-05-30 10:37:00,1.6461,1.6461,1.64595,1.646,147300000.0
2007-05-30 10:38:00,1.646,1.646,1.6459,1.6459,557700003.0
2007-05-30 10:39:00,1.6459,1.646,1.6459,1.6459,383599999.0
2007-05-30 10:40:00,1.6459,1.646,1.64585,1.64585,1853500013.0
2007-05-30 10:41:00,1.6459,1.6461,1.64585,1.6461,2089700021.0
2007-05-30 10:42:00,1.6461,1.6462,1.64595,1.6462,342699999.0
2007-05-30 10:43:00,1.6462,1.6464,1.6462,1.6463,409199997.0
2007-05-30 10:44:00,1.6463,1.6464,1.64625,1.6463,857300009.0
2007-05-30 10:45:00,1.6463,1.6464,1.6463,1.6463,443200000.0
2007-05-30 10:46:00,1.6463,1.6463,1.6463,1.6463,279499998.0
2007-05-30 10:47:00,1.6463,1.6464,1.6463,1.6464,99200000.0
2007-05-30 10:48:00,1.6464,1.6464,1.6463,1.6464,45100000.0
2007-05-30 10:49:00,1.6463,1.6463,1.64625,1.6463,23200000.0
2007-05-30 10:50:00,1.6463,1.6463,1.6463,1.6463,3200000.0
2007-05-30 10:51:00,1.6463,1.6463,1.6463,1.6463,2400000.0
2007-05-30 10:52:00,1.64591,1.64602,1.64576,1.64595,514199996.0
2007-05-30 10:53:00,1.64635,1.6464,1.6463,1.6463,170199997.0
2007-05-30 10:54:00,1.6464,1.6464,1.6463,1.6463,128800000.0
2007-05-30 10:55:00,1.6463,1.6463,1.6463,1.6463,67200000.0
2007-05-30 10:56:00,1.6463,1.6464,1.64625,1.6463,98500000.0
2007-05-30 10:57:00,1.64625,1.6464,1.64625,1.6463,326200007.0
2007-05-30 10:58:00,1.6463,1.6463,1.6461,1.6461,483900005.0
2007-05-30 10:59:00,1.6461,1.6462,1.64605,1.6461,514999995.0
2007-05-30 11:00:00,1.6461,1.6462,1.64605,1.6462,666200001.0
2007-05-30 11:01:00,1.6462,1.6462,1.6459,1.6459,1542200004.0
2007-05-30 11:02:00,1.6459,1.6461,1.6458,1.64605,1321799986.0
2007-05-30 11:03:00,1.64605,1.6461,1.646,1.6461,995399993.0
2007-05-30 11:04:00,1.6461,1.6461,1.64585,1.6461,1287000019.0
2007-05-30 11:05:00,1.64605,1.6461,1.64595,1.6461,807200003.0
2007-05-30 11:06:00,1.6461,1.6462,1.6461,1.6462,425599999.0
2007-05-30 11:07:00,1.6462,1.6462,1.6461,1.6462,355500003.0
2007-05-30 11:08:00,1.6462,1.6462,1.6461,1.6462,260700000.0
2007-05-30 11:09:00,1.6462,1.6462,1.6462,1.6462,33600000.0
2007-05-30 11:10:00,1.6462,1.6462,1.6461,1.6462,319699998.0
2007-05-30 11:11:00,1.6462,1.6463,1.6462,1.6463,1178800002.0
2007-05-30 11:12:00,1.6463,1.6463,1.6463,1.6463,1019699989.0
2007-05-30 11:13:00,1.6463,1.6463,1.6462,1.6462,103200000.0
2007-05-30 11:14:00,1.6462,1.6463,1.6462,1.6463,1785999990.0
2007-05-30 11:15:00,1.6463,1.6463,1.64615,1.6463,466200003.0
2007-05-30 11:16:00,1.64625,1.6464,1.6462,1.6464,729900002.0
2007-05-30 11:17:00,1.6464,1.6464,1.6462,1.6463,947300009.0
2007-05-30 11:18:00,1.6463,1.6463,1.6463,1.6463,735999991.0
2007-05-30 11:19:00,1.6463,1.6463,1.6463,1.6463,423199993.0
2007-05-30 11:20:00,1.6463,1.6464,1.6463,1.6464,938499984.0
2007-05-30 11:21:00,1.6464,1.6464,1.6464,1.6464,96800000.0
2007-05-30 11:22:00,1.6464,1.6464,1.6463,1.6463,291199997.0
2007-05-30 11:23:00,1.6463,1.6463,1.6462,1.64625,113600001.0
2007-05-30 11:24:00,1.6463,1.6463,1.6462,1.6462,237100002.0
2007-05-30 11:25:00,1.64625,1.6463,1.64625,1.64625,74400000.0
2007-05-30 11:26:00,1.6463,1.6463,1.6462,1.6462,133600001.0
2007-05-30 11:27:00,1.6462,1.6463,1.6462,1.6463,217700001.0
2007-05-30 11:28:00,1.6463,1.6463,1.64615,1.6463,299700000.0
2007-05-30 11:29:00,1.6463,1.6463,1.6462,1.6462,278099998.0
2007-05-30 11:30:00,1.6462,1.6463,1.6462,1.6463,99800001.0
2007-05-30 11:31:00,1.6463,1.6463,1.6462,1.6462,474100008.0
2007-05-30 11:32:00,1.6462,1.6462,1.6462,1.6462,5600000.0
2007-05-30 11:33:00,1.6462,1.6462,1.6462,1.6462,74400000.0
2007-05-30 11:34:00,1.6462,1.6462,1.64615,1.64615,81100000.0
2007-05-30 11:35:00,1.6462,1.6463,1.6462,1.6463,19200000.0
2007-05-30 11:36:00,1.6463,1.64635,1.6463,1.6463,184000005.0
2007-05-30 11:37:00,1.6464,1.6464,1.6464,1.6464,7200000.0
2007-05-30 11:38:00,1.64635,1.6464,1.6462,1.6464,297299998.0
2007-05-30 11:39:00,1.64635,1.6464,1.6463,1.6464,195400001.0
2007-05-30 11:40:00,1.64635,1.6464,1.64635,1.6464,48800000.0
2007-05-30 11:41:00,1.6464,1.6464,1.6464,1.6464,251600000.0
2007-05-30 11:42:00,1.6464,1.6464,1.64625,1.6464,313299995.0
2007-05-30 11:43:00,1.6463,1.6464,1.6463,1.6464,501400001.0
2007-05-30 11:44:00,1.6464,1.6464,1.6463,1.6464,172599997.0
2007-05-30 11:45:00,1.6464,1.6464,1.64635,1.64635,17600000.0
2007-05-30 11:46:00,1.6464,1.6464,1.6463,1.6464,1466499991.0
2007-05-30 11:47:00,1.64635,1.6464,1.6463,1.6463,874499984.0
2007-05-30 11:48:00,1.6464,1.6464,1.6463,1.6464,797199998.0
2007-05-30 11:49:00,1.6464,1.6465,1.6464,1.6465,204800000.0
2007-05-30 11:50:00,1.6465,1.6465,1.6464,1.6464,295500001.0
2007-05-30 11:51:00,1.6464,1.6464,1.64635,1.64635,52400000.0
2007-05-30 11:52:00,1.6464,1.6465,1.6464,1.6465,82300001.0
2007-05-30 11:53:00,1.6465,1.6465,1.6464,1.64645,128400000.0
2007-05-30 11:54:00,1.64645,1.6466,1.6464,1.64645,1376500000.0
2007-05-30 11:55:00,1.6465,1.64655,1.6463,1.6463,371200002.0
2007-05-30 11:56:00,1.64635,1.6464,1.6463,1.6464,108500001.0
2007-05-30 11:57:00,1.6464,1.6464,1.6464,1.6464,212000000.0
2007-05-30 11:58:00,1.6465,1.6466,1.64645,1.64645,578100000.0
2007-05-30 11:59:00,1.64645,1.64665,1.6464,1.6465,902000003.0
2007-05-30 12:00:00,1.6466,1.6466,1.6465,1.6466,1185599999.0
2007-05-30 12:01:00,1.6465,1.6466,1.64645,1.6465,1185599999.0
2007-05-30 12:02:00,1.6465,1.6466,1.6464,1.6465,202299998.0
2007-05-30 12:03:00,1.64645,1.6465,1.64645,1.6465,176600001.0
2007-05-30 12:04:00,1.6465,1.6465,1.6464,1.6465,566299997.0
2007-05-30 12:05:00,1.6465,1.6465,1.6464,1.6465,513000006.0
2007-05-30 12:06:00,1.6465,1.6465,1.6464,1.6464,143200000.0
2007-05-30 12:07:00,1.64635,1.6464,1.64635,1.64635,59600000.0
2007-05-30 12:08:00,1.64635,1.6465,1.64635,1.64645,493700002.0
2007-05-30 12:09:00,1.6465,1.6465,1.6464,1.6464,137799999.0
2007-05-30 12:10:00,1.6464,1.6465,1.64635,1.6465,260499999.0
2007-05-30 12:11:00,1.64645,1.6465,1.64635,1.64635,57200000.0
2007-05-30 12:12:00,1.6464,1.6465,1.64635,1.64635,141500000.0
2007-05-30 12:13:00,1.6464,1.6465,1.6464,1.64645,11100000.0
2007-05-30 12:14:00,1.64645,1.6466,1.6464,1.6465,160100002.0
2007-05-30 12:15:00,1.64645,1.6465,1.64635,1.64645,1105500002.0
2007-05-30 12:16:00,1.64645,1.6466,1.64645,1.6466,91700000.0
2007-05-30 12:17:00,1.6466,1.6467,1.6466,1.6466,29600000.0
2007-05-30 12:18:00,1.6465,1.6467,1.6465,1.6466,764500001.0
2007-05-30 12:19:00,1.6466,1.6466,1.6465,1.6466,517300002.0
2007-05-30 12:20:00,1.6466,1.6466,1.64655,1.6466,72800000.0
2007-05-30 12:21:00,1.6466,1.6467,1.64655,1.64665,133100000.0
2007-05-30 12:22:00,1.6467,1.6467,1.6465,1.6466,138500000.0
2007-05-30 12:23:00,1.6466,1.6466,1.64655,1.6466,51200000.0
2007-05-30 12:24:00,1.6466,1.6467,1.6466,1.6467,30400000.0
2007-05-30 12:25:00,1.6467,1.6467,1.64665,1.6467,9900000.0
2007-05-30 12:26:00,1.64665,1.6467,1.64665,1.6467,2400000.0
2007-05-30 12:27:00,1.6467,1.6467,1.6466,1.6467,163199999.0
2007-05-30 12:28:00,1.6467,1.64675,1.6466,1.64665,315200000.0
2007-05-30 12:29:00,1.64665,1.64675,1.6466,1.64675,314199999.0
2007-05-30 12:30:00,1.6467,1.6471,1.6466,1.6471,429999999.0
2007-05-30 12:31:00,1.6471,1.6473,1.64695,1.6472,1373500001.0
2007-05-30 12:32:00,1.6472,1.6474,1.6471,1.6471,777900000.0
2007-05-30 12:33:00,1.6471,1.6472,1.64705,1.6472,201600000.0
2007-05-30 12:34:00,1.6472,1.6472,1.64715,1.64715,60100000.0
2007-05-30 12:35:00,1.64715,1.64745,1.6471,1.6474,995599997.0
2007-05-30 12:36:00,1.6473,1.6475,1.64715,1.64715,1688299983.0
2007-05-30 12:37:00,1.64715,1.6473,1.64715,1.6472,621399985.0
2007-05-30 12:38:00,1.64715,1.6473,1.64715,1.6473,1043399991.0
2007-05-30 12:39:00,1.6473,1.6473,1.6471,1.6471,878999999.0
2007-05-30 12:40:00,1.6471,1.6471,1.64705,1.6471,177800000.0
2007-05-30 12:41:00,1.6471,1.6472,1.64705,1.6471,1676500008.0
2007-05-30 12:42:00,1.64705,1.6472,1.64705,1.64705,903900005.0
2007-05-30 12:43:00,1.6471,1.6473,1.6471,1.64725,281600000.0
2007-05-30 12:44:00,1.6473,1.6474,1.6472,1.6473,1329100001.0
2007-05-30 12:45:00,1.6473,1.6473,1.647,1.64705,1201800004.0
2007-05-30 12:46:00,1.64705,1.6472,1.64705,1.6472,174400000.0
2007-05-30 12:47:00,1.6472,1.6477,1.64715,1.64755,867900006.0
2007-05-30 12:48:00,1.6475,1.6476,1.6473,1.6475,1694700005.0
2007-05-30 12:49:00,1.6474,1.6474,1.6472,1.6473,1453299997.0
2007-05-30 12:50:00,1.6473,1.6474,1.6471,1.6473,1453299997.0
2007-05-30 12:51:00,1.6473,1.6474,1.6472,1.6473,997900014.0
2007-05-30 12:52:00,1.6473,1.6474,1.6472,1.6472,405999999.0
2007-05-30 12:53:00,1.6473,1.6473,1.6471,1.64715,588700001.0
2007-05-30 12:54:00,1.6473,1.6473,1.647,1.6471,1085200004.0
2007-05-30 12:55:00,1.6471,1.6472,1.6469,1.6471,830599998.0
2007-05-30 12:56:00,1.6471,1.64735,1.6471,1.6472,597300005.0
2007-05-30 12:57:00,1.6472,1.6472,1.647,1.64705,617000000.0
2007-05-30 12:58:00,1.6471,1.6471,1.6469,1.6469,897199997.0
2007-05-30 12:59:00,1.6469,1.647,1.6469,1.647,856799995.0
2007-05-30 13:00:00,1.647,1.647,1.64685,1.647,576899999.0
2007-05-30 13:01:00,1.6469,1.647,1.6468,1.6469,995599996.0
2007-05-30 13:02:00,1.64685,1.64715,1.64685,1.6471,588800003.0
2007-05-30 13:03:00,1.6471,1.6472,1.647,1.6471,1125200000.0
2007-05-30 13:04:00,1.6471,1.6471,1.64695,1.647,587599999.0
2007-05-30 13:05:00,1.64695,1.6471,1.64695,1.64695,626899996.0
2007-05-30 13:06:00,1.64695,1.6471,1.64695,1.647,650600005.0
2007-05-30 13:07:00,1.647,1.647,1.6469,1.6469,574900000.0
2007-05-30 13:08:00,1.64685,1.6469,1.6468,1.6468,318600000.0
2007-05-30 13:09:00,1.6468,1.6469,1.6467,1.6467,1003300000.0
2007-05-30 13:10:00,1.6467,1.6468,1.6467,1.64675,106400000.0
2007-05-30 13:11:00,1.64675,1.6468,1.64665,1.6467,342100003.0
2007-05-30 13:12:00,1.6467,1.6468,1.6466,1.6468,352799999.0
2007-05-30 13:13:00,1.64675,1.6468,1.64675,1.64675,36500000.0
2007-05-30 13:14:00,1.6468,1.6468,1.6467,1.64675,93599999.0
2007-05-30 13:15:00,1.64675,1.6469,1.64675,1.6469,37500000.0
2007-05-30 13:16:00,1.6469,1.647,1.6469,1.6469,1088200005.0
2007-05-30 13:17:00,1.6469,1.6469,1.64685,1.6469,22400000.0
2007-05-30 13:18:00,1.6469,1.6469,1.6469,1.6469,5600000.0
2007-05-30 13:19:00,1.6469,1.647,1.6469,1.647,115600001.0
2007-05-30 13:20:00,1.6469,1.6469,1.6469,1.6469,69600000.0
2007-05-30 13:21:00,1.6469,1.6469,1.6468,1.6468,83099998.0
2007-05-30 13:22:00,1.6469,1.6471,1.6469,1.647,593600002.0
2007-05-30 13:23:00,1.64705,1.6472,1.647,1.6471,593600002.0
2007-05-30 13:24:00,1.6471,1.6471,1.647,1.647,560100001.0
2007-05-30 13:25:00,1.64695,1.6471,1.64685,1.6471,2058500003.0
2007-05-30 13:26:00,1.64705,1.6471,1.64705,1.64705,33300000.0
2007-05-30 13:27:00,1.64715,1.64715,1.64695,1.647,248300005.0
2007-05-30 13:28:00,1.647,1.6471,1.64695,1.647,483299996.0
2007-05-30 13:29:00,1.647,1.647,1.64675,1.6468,276000000.0
2007-05-30 13:30:00,1.64675,1.6471,1.64675,1.647,1646899996.0
2007-05-30 13:31:00,1.647,1.6471,1.6469,1.6471,974399996.0
2007-05-30 13:32:00,1.6471,1.6471,1.6469,1.647,451200001.0
2007-05-30 13:33:00,1.647,1.6471,1.647,1.647,25600000.0
2007-05-30 13:34:00,1.647,1.647,1.6469,1.647,278899997.0
2007-05-30 13:35:00,1.647,1.647,1.6467,1.6467,185399998.0
2007-05-30 13:36:00,1.6467,1.64675,1.64645,1.6467,341700001.0
2007-05-30 13:37:00,1.6467,1.6467,1.64665,1.6467,36000000.0
2007-05-30 13:38:00,1.6467,1.64675,1.64645,1.64665,386299996.0
2007-05-30 13:39:00,1.64665,1.6467,1.64645,1.6465,846200000.0
2007-05-30 13:40:00,1.6465,1.6466,1.6465,1.64655,315099994.0
2007-05-30 13:41:00,1.6465,1.6467,1.64645,1.6466,1127500007.0
2007-05-30 13:42:00,1.6466,1.6467,1.6463,1.6465,589099998.0
2007-05-30 13:43:00,1.6465,1.6465,1.64635,1.6465,589099998.0
2007-05-30 13:44:00,1.6465,1.6466,1.64645,1.6465,1547500000.0
2007-05-30 13:45:00,1.6465,1.6466,1.64645,1.64645,1017700009.0
2007-05-30 13:46:00,1.6465,1.6466,1.6465,1.64655,566100000.0
2007-05-30 13:47:00,1.64655,1.6466,1.64655,1.6466,276800000.0
2007-05-30 13:48:00,1.6466,1.6468,1.6466,1.6467,624900001.0
2007-05-30 13:49:00,1.64665,1.647,1.64665,1.6469,594500002.0
2007-05-30 13:50:00,1.6469,1.6469,1.64655,1.6467,1847699999.0
2007-05-30 13:51:00,1.6467,1.6467,1.6465,1.6465,1485600003.0
2007-05-30 13:52:00,1.6465,1.6465,1.6462,1.6462,488400000.0
2007-05-30 13:53:00,1.6463,1.6464,1.6462,1.6464,488400000.0
2007-05-30 13:54:00,1.6463,1.6465,1.6463,1.6464,488400000.0
2007-05-30 13:55:00,1.6465,1.6466,1.6465,1.6466,488400000.0
2007-05-30 13:56:00,1.6466,1.6466,1.64635,1.6465,1062599997.0
2007-05-30 13:57:00,1.6465,1.6467,1.6465,1.6466,1463599997.0
2007-05-30 13:58:00,1.6466,1.6469,1.6465,1.6469,2105500003.0
2007-05-30 13:59:00,1.64685,1.6469,1.6465,1.6466,2105500003.0
2007-05-30 14:00:00,1.6466,1.6467,1.64645,1.6467,862099996.0
2007-05-30 14:01:00,1.64665,1.64675,1.64665,1.6467,175900000.0
2007-05-30 14:02:00,1.64665,1.6468,1.64665,1.64675,339500000.0
2007-05-30 14:03:00,1.64675,1.6468,1.6466,1.64665,798300003.0
2007-05-30 14:04:00,1.64665,1.6467,1.6465,1.6466,521100000.0
2007-05-30 14:05:00,1.6466,1.6466,1.6465,1.6466,971200009.0
2007-05-30 14:06:00,1.6466,1.6467,1.6465,1.64665,420299994.0
2007-05-30 14:07:00,1.6467,1.6467,1.6466,1.6466,387200001.0
2007-05-30 14:08:00,1.6467,1.6467,1.6467,1.6467,220300000.0
2007-05-30 14:09:00,1.6467,1.6467,1.6467,1.6467,220300000.0
2007-05-30 14:10:00,1.64665,1.6468,1.64665,1.6468,1421000008.0
2007-05-30 14:11:00,1.6468,1.6469,1.6468,1.6469,820399988.0
2007-05-30 14:12:00,1.6469,1.6469,1.64685,1.64685,894900002.0
2007-05-30 14:13:00,1.6469,1.6469,1.6467,1.6468,1314600013.0
2007-05-30 14:14:00,1.6468,1.6468,1.6464,1.6467,2034799981.0
2007-05-30 14:15:00,1.6467,1.6469,1.6466,1.6466,1884400009.0
2007-05-30 14:16:00,1.6466,1.6467,1.6466,1.6467,372200005.0
2007-05-30 14:17:00,1.64665,1.6468,1.64665,1.6467,517900001.0
2007-05-30 14:18:00,1.6467,1.6468,1.64665,1.6467,1948000004.0
2007-05-30 14:19:00,1.6467,1.6467,1.64655,1.6466,279099999.0
2007-05-30 14:20:00,1.6466,1.6467,1.64655,1.64665,1199899997.0
2007-05-30 14:21:00,1.6466,1.6468,1.6465,1.6466,212800000.0
2007-05-30 14:22:00,1.6468,1.6468,1.6468,1.6468,212800000.0
2007-05-30 14:23:00,1.6468,1.6469,1.6467,1.6468,1816900001.0
2007-05-30 14:24:00,1.6469,1.6469,1.6468,1.6469,2131399984.0
2007-05-30 14:25:00,1.647,1.6472,1.6469,1.6469,2131399984.0
2007-05-30 14:26:00,1.6471,1.6473,1.647,1.647,975900003.0
2007-05-30 14:27:00,1.647,1.6471,1.64685,1.6469,975900003.0
2007-05-30 14:28:00,1.647,1.6471,1.64685,1.6469,752200001.0
2007-05-30 14:29:00,1.64685,1.6469,1.64665,1.64665,748800000.0
2007-05-30 14:30:00,1.6467,1.6469,1.6467,1.6469,349700000.0
2007-05-30 14:31:00,1.64685,1.6469,1.6468,1.6468,59300000.0
2007-05-30 14:32:00,1.6468,1.6469,1.6467,1.6469,371600001.0
2007-05-30 14:33:00,1.6469,1.64695,1.64665,1.64665,513100001.0
2007-05-30 14:34:00,1.64665,1.6469,1.64665,1.6469,532400006.0
2007-05-30 14:35:00,1.6469,1.6471,1.6469,1.64705,388099994.0
2007-05-30 14:36:00,1.64705,1.64705,1.64695,1.64695,638899989.0
2007-05-30 14:37:00,1.647,1.647,1.64685,1.6469,62300000.0
2007-05-30 14:38:00,1.64685,1.6469,1.64675,1.6468,355700003.0
2007-05-30 14:39:00,1.6468,1.6468,1.6467,1.6467,56200000.0
2007-05-30 14:40:00,1.64675,1.64675,1.6466,1.64665,201200000.0
2007-05-30 14:41:00,1.6467,1.6467,1.64665,1.6467,72000000.0
2007-05-30 14:42:00,1.6467,1.6467,1.64655,1.6466,237699998.0
2007-05-30 14:43:00,1.64655,1.6467,1.64655,1.64665,138400000.0
2007-05-30 14:44:00,1.64665,1.6467,1.64655,1.6466,131200000.0
2007-05-30 14:45:00,1.6466,1.6466,1.6466,1.6466,12800000.0
2007-05-30 14:46:00,1.6466,1.6467,1.64655,1.64655,274400000.0
2007-05-30 14:47:00,1.6466,1.6467,1.6466,1.6467,68800000.0
2007-05-30 14:48:00,1.6467,1.6471,1.6467,1.6469,1338899997.0
2007-05-30 14:49:00,1.6469,1.6469,1.6468,1.6469,566999995.0
2007-05-30 14:50:00,1.6469,1.6469,1.64675,1.6468,566799999.0
2007-05-30 14:51:00,1.6468,1.6469,1.6467,1.6468,1064400001.0
2007-05-30 14:52:00,1.6468,1.6468,1.64675,1.6468,409400000.0
2007-05-30 14:53:00,1.6468,1.6469,1.64675,1.6468,1188399989.0
2007-05-30 14:54:00,1.6468,1.64705,1.64675,1.64705,174300000.0
2007-05-30 14:55:00,1.64705,1.6471,1.64695,1.647,313100002.0
2007-05-30 14:56:00,1.647,1.6471,1.6469,1.647,288399997.0
2007-05-30 14:57:00,1.647,1.647,1.64685,1.64685,607799999.0
2007-05-30 14:58:00,1.6469,1.647,1.64685,1.64685,512799998.0
2007-05-30 14:59:00,1.64685,1.647,1.6468,1.6468,1293500008.0
2007-05-30 15:00:00,1.6468,1.6468,1.64665,1.6468,703500000.0
2007-05-30 15:01:00,1.6468,1.6469,1.6467,1.6468,413400002.0
2007-05-30 15:02:00,1.6468,1.6468,1.6467,1.6468,218399998.0
2007-05-30 15:03:00,1.6468,1.6469,1.6468,1.6468,526900000.0
2007-05-30 15:04:00,1.6468,1.647,1.6468,1.6469,650399994.0
2007-05-30 15:05:00,1.6469,1.64695,1.6468,1.6469,407900002.0
2007-05-30 15:06:00,1.64685,1.6469,1.64685,1.6469,871000002.0
2007-05-30 15:07:00,1.6469,1.6469,1.6468,1.64685,844299995.0
2007-05-30 15:08:00,1.6469,1.647,1.6469,1.6469,1144600000.0
2007-05-30 15:09:00,1.6469,1.647,1.6469,1.647,731599998.0
2007-05-30 15:10:00,1.64695,1.647,1.64695,1.647,34500000.0
2007-05-30 15:11:00,1.647,1.647,1.64695,1.647,16800000.0
2007-05-30 15:12:00,1.64695,1.647,1.64675,1.64685,906800003.0
2007-05-30 15:13:00,1.64685,1.6471,1.64685,1.647,320399999.0
2007-05-30 15:14:00,1.6471,1.6471,1.64695,1.647,422899994.0
2007-05-30 15:15:00,1.64695,1.647,1.6469,1.6469,320900000.0
2007-05-30 15:16:00,1.6469,1.6469,1.64685,1.6469,148300002.0
2007-05-30 15:17:00,1.6469,1.647,1.6468,1.6469,1105199994.0
2007-05-30 15:18:00,1.64685,1.6469,1.64685,1.6469,128000000.0
2007-05-30 15:19:00,1.64685,1.6469,1.64675,1.6468,410200001.0
2007-05-30 15:20:00,1.6468,1.6468,1.6467,1.64675,214799997.0
2007-05-30 15:21:00,1.6469,1.6469,1.6469,1.6469,842999996.0
2007-05-30 15:22:00,1.6468,1.6469,1.6468,1.6469,842999996.0
2007-05-30 15:23:00,1.64685,1.647,1.64685,1.647,842999996.0
2007-05-30 15:24:00,1.647,1.6471,1.647,1.6471,1146599999.0
2007-05-30 15:25:00,1.6471,1.6471,1.64695,1.64705,1146599999.0
2007-05-30 15:26:00,1.64705,1.6472,1.64705,1.6472,945300004.0
2007-05-30 15:27:00,1.6472,1.6472,1.64705,1.6472,1805100001.0
2007-05-30 15:28:00,1.6472,1.6472,1.647,1.64705,709100001.0
2007-05-30 15:29:00,1.64705,1.6472,1.64705,1.6471,153900001.0
2007-05-30 15:30:00,1.6471,1.6471,1.6471,1.6471,34400000.0
2007-05-30 15:31:00,1.647,1.6472,1.647,1.6471,1888000010.0
2007-05-30 15:32:00,1.647,1.6471,1.647,1.647,1888000010.0
2007-05-30 15:33:00,1.64695,1.647,1.6468,1.6469,1888000010.0
2007-05-30 15:34:00,1.6469,1.647,1.6468,1.6469,138400000.0
2007-05-30 15:35:00,1.647,1.647,1.647,1.647,138400000.0
2007-05-30 15:36:00,1.647,1.6472,1.647,1.6471,569200000.0
2007-05-30 15:37:00,1.6472,1.6473,1.6471,1.6471,1260099995.0
2007-05-30 15:38:00,1.6471,1.6471,1.64695,1.647,1260099995.0
2007-05-30 15:39:00,1.647,1.647,1.6469,1.647,994400002.0
2007-05-30 15:40:00,1.64695,1.647,1.6469,1.6469,229999996.0
2007-05-30 15:41:00,1.64695,1.647,1.64685,1.647,427800005.0
2007-05-30 15:42:00,1.647,1.647,1.64695,1.64695,99500000.0
2007-05-30 15:43:00,1.6469,1.647,1.6469,1.6469,493100005.0
2007-05-30 15:44:00,1.6469,1.647,1.64685,1.6469,974999982.0
2007-05-30 15:45:00,1.6469,1.6469,1.6468,1.6468,106500000.0
2007-05-30 15:46:00,1.6468,1.64685,1.64675,1.64685,220499998.0
2007-05-30 15:47:00,1.64685,1.64685,1.64675,1.6468,313100001.0
2007-05-30 15:48:00,1.6469,1.6469,1.6468,1.6468,204000000.0
2007-05-30 15:49:00,1.6469,1.6469,1.6468,1.6468,250800000.0
2007-05-30 15:50:00,1.64675,1.6468,1.64675,1.6468,109700000.0
2007-05-30 15:51:00,1.6468,1.6468,1.64665,1.64665,263200001.0
2007-05-30 15:52:00,1.6467,1.6468,1.64665,1.6468,85400000.0
2007-05-30 15:53:00,1.6468,1.647,1.6468,1.6469,758199999.0
2007-05-30 15:54:00,1.6469,1.6469,1.64675,1.64685,948999992.0
2007-05-30 15:55:00,1.6468,1.64695,1.6468,1.6469,443200000.0
2007-05-30 15:56:00,1.6469,1.647,1.6469,1.64695,584099999.0
2007-05-30 15:57:00,1.64695,1.647,1.6468,1.6469,1186099983.0
2007-05-30 15:58:00,1.64685,1.6469,1.64665,1.6467,1286099987.0
2007-05-30 15:59:00,1.6467,1.6468,1.64665,1.6467,1300899994.0
2007-05-30 16:00:00,1.6467,1.6468,1.6467,1.64675,452299999.0
2007-05-30 16:01:00,1.6468,1.6468,1.64665,1.64665,136799999.0
2007-05-30 16:02:00,1.6467,1.64675,1.64645,1.6465,1520900016.0
2007-05-30 16:03:00,1.6465,1.64655,1.64635,1.64645,890299997.0
2007-05-30 16:04:00,1.6465,1.6465,1.64595,1.6461,1933400009.0
2007-05-30 16:05:00,1.64605,1.6461,1.64595,1.6461,855200004.0
2007-05-30 16:06:00,1.64605,1.6462,1.646,1.646,1755500011.0
2007-05-30 16:07:00,1.646,1.6461,1.6459,1.6459,2141199987.0
2007-05-30 16:08:00,1.6459,1.646,1.6458,1.6459,954300008.0
2007-05-30 16:09:00,1.6458,1.646,1.6458,1.646,1352899997.0
2007-05-30 16:10:00,1.6458,1.646,1.64575,1.646,1352899997.0
2007-05-30 16:11:00,1.646,1.646,1.6459,1.6459,742900001.0
2007-05-30 16:12:00,1.64585,1.646,1.6458,1.6458,742900001.0
2007-05-30 16:13:00,1.6458,1.646,1.6458,1.6459,597400002.0
2007-05-30 16:14:00,1.6458,1.6461,1.6458,1.646,833700005.0
2007-05-30 16:15:00,1.646,1.6462,1.646,1.64615,1639399997.0
2007-05-30 16:16:00,1.64615,1.64635,1.64615,1.6462,975700000.0
2007-05-30 16:17:00,1.6462,1.6462,1.64595,1.6461,1923800000.0
2007-05-30 16:18:00,1.6461,1.6463,1.6461,1.6462,417800005.0
2007-05-30 16:19:00,1.6462,1.64625,1.64605,1.6461,933899995.0
2007-05-30 16:20:00,1.6461,1.64615,1.646,1.646,691799993.0
2007-05-30 16:21:00,1.646,1.6461,1.646,1.646,1367000019.0
2007-05-30 16:22:00,1.646,1.6462,1.646,1.64615,309199998.0
2007-05-30 16:23:00,1.6462,1.6462,1.6461,1.6461,52100000.0
2007-05-30 16:24:00,1.646,1.6462,1.646,1.6462,396800000.0
2007-05-30 16:25:00,1.6462,1.6463,1.6462,1.6463,872399994.0
2007-05-30 16:26:00,1.6463,1.6464,1.64615,1.6463,866500013.0
2007-05-30 16:27:00,1.6463,1.6464,1.6463,1.6464,503699993.0
2007-05-30 16:28:00,1.6464,1.6464,1.6463,1.6463,503299997.0
2007-05-30 16:29:00,1.6463,1.6463,1.64625,1.6463,309600000.0
2007-05-30 16:30:00,1.6463,1.6463,1.6462,1.6462,1623999980.0
2007-05-30 16:31:00,1.6462,1.64625,1.6462,1.64625,571899990.0
2007-05-30 16:32:00,1.6462,1.6463,1.6461,1.64615,1385599986.0
2007-05-30 16:33:00,1.6462,1.6463,1.6462,1.6463,561900003.0
2007-05-30 16:34:00,1.6463,1.6463,1.6462,1.6462,601899995.0
2007-05-30 16:35:00,1.6462,1.6462,1.646,1.6461,951800000.0
2007-05-30 16:36:00,1.6461,1.64625,1.64605,1.6462,1059299999.0
2007-05-30 16:37:00,1.6462,1.6463,1.64615,1.6462,495700001.0
2007-05-30 16:38:00,1.6462,1.6463,1.64615,1.6462,760299994.0
2007-05-30 16:39:00,1.6462,1.6462,1.6462,1.6462,1311200006.0
2007-05-30 16:40:00,1.6463,1.64635,1.64615,1.6462,1316899997.0
2007-05-30 16:41:00,1.6463,1.64635,1.6462,1.64625,732200001.0
2007-05-30 16:42:00,1.64625,1.64635,1.6462,1.64625,798699990.0
2007-05-30 16:43:00,1.64625,1.64625,1.6461,1.64625,1093200010.0
2007-05-30 16:44:00,1.6463,1.6463,1.6461,1.6462,1272700008.0
2007-05-30 16:45:00,1.6462,1.6464,1.6462,1.6463,878499991.0
2007-05-30 16:46:00,1.6463,1.6464,1.6463,1.6463,288599999.0
2007-05-30 16:47:00,1.6463,1.6463,1.6461,1.6462,483100003.0
2007-05-30 16:48:00,1.6462,1.6463,1.6462,1.6462,714999998.0
2007-05-30 16:49:00,1.6462,1.6462,1.6461,1.6461,431599996.0
2007-05-30 16:50:00,1.6461,1.6462,1.6461,1.6461,700000004.0
2007-05-30 16:51:00,1.64615,1.6462,1.64605,1.6462,625099995.0
2007-05-30 16:52:00,1.6462,1.6462,1.64605,1.64615,998599993.0
2007-05-30 16:53:00,1.6462,1.6462,1.6461,1.6461,1066200019.0
2007-05-30 16:54:00,1.6461,1.6462,1.64605,1.64615,1066200019.0
2007-05-30 16:55:00,1.64615,1.6462,1.6458,1.6458,966200003.0
2007-05-30 16:56:00,1.6458,1.6459,1.6458,1.6458,657900003.0
2007-05-30 16:57:00,1.6458,1.6458,1.6456,1.6456,417000000.0
2007-05-30 16:58:00,1.6456,1.6456,1.6453,1.6454,1616899988.0
2007-05-30 16:59:00,1.6455,1.6456,1.6453,1.6454,998300002.0
2007-05-30 17:00:00,1.6452,1.6455,1.6451,1.6453,998300002.0
2007-05-30 17:01:00,1.6453,1.6454,1.64525,1.6453,998300002.0
2007-05-30 17:02:00,1.6453,1.6453,1.6451,1.6451,506900000.0
2007-05-30 17:03:00,1.6451,1.6451,1.645,1.645,993800005.0
2007-05-30 17:04:00,1.645,1.6451,1.6448,1.6451,1410500023.0
2007-05-30 17:05:00,1.64505,1.6452,1.64505,1.6451,1091099995.0
2007-05-30 17:06:00,1.6451,1.6452,1.6451,1.6452,720199991.0
2007-05-30 17:07:00,1.6452,1.6452,1.6452,1.6452,696299997.0
2007-05-30 17:08:00,1.6452,1.6452,1.6452,1.6452,68800000.0
2007-05-30 17:09:00,1.6452,1.6454,1.64515,1.6454,832900001.0
2007-05-30 17:10:00,1.6454,1.6454,1.6454,1.6454,88800000.0
2007-05-30 17:11:00,1.6454,1.6454,1.6454,1.6454,15200000.0
2007-05-30 17:12:00,1.6454,1.6455,1.6452,1.6455,863899998.0
2007-05-30 17:13:00,1.6455,1.6455,1.6452,1.6452,799799998.0
2007-05-30 17:14:00,1.6452,1.64525,1.64495,1.6451,1585500009.0
2007-05-30 17:15:00,1.64505,1.64505,1.6445,1.6447,1585300011.0
2007-05-30 17:16:00,1.6447,1.6448,1.64465,1.6447,740800009.0
2007-05-30 17:17:00,1.64465,1.6449,1.64465,1.6448,705799990.0
2007-05-30 17:18:00,1.6448,1.6448,1.64475,1.64475,60900000.0
2007-05-30 17:19:00,1.6448,1.6451,1.64475,1.645,584199997.0
2007-05-30 17:20:00,1.645,1.6451,1.645,1.645,707500004.0
2007-05-30 17:21:00,1.645,1.64505,1.64485,1.645,1039299995.0
2007-05-30 17:22:00,1.64505,1.64525,1.645,1.6452,1397200022.0
2007-05-30 17:23:00,1.6452,1.6453,1.6448,1.6448,980599997.0
2007-05-30 17:24:00,1.645,1.6451,1.64495,1.645,980599997.0
2007-05-30 17:25:00,1.645,1.6453,1.645,1.6452,1523499998.0
2007-05-30 17:26:00,1.6452,1.64525,1.64515,1.64515,1456300043.0
2007-05-30 17:27:00,1.6451,1.6453,1.6451,1.6452,953199996.0
2007-05-30 17:28:00,1.6452,1.6452,1.645,1.645,953199996.0
2007-05-30 17:29:00,1.645,1.645,1.64495,1.64495,1859699984.0
2007-05-30 17:30:00,1.64495,1.645,1.6448,1.6448,281900001.0
2007-05-30 17:31:00,1.6448,1.64505,1.6448,1.645,1414600009.0
2007-05-30 17:32:00,1.645,1.645,1.64495,1.64495,52500000.0
2007-05-30 17:33:00,1.645,1.645,1.645,1.645,28000000.0
2007-05-30 17:34:00,1.645,1.645,1.645,1.645,86400000.0
2007-05-30 17:35:00,1.645,1.645,1.64495,1.64495,54100000.0
2007-05-30 17:36:00,1.645,1.6451,1.645,1.6451,1504200008.0
2007-05-30 17:37:00,1.6451,1.6451,1.64505,1.6451,450500003.0
2007-05-30 17:38:00,1.6451,1.6451,1.6451,1.6451,115200000.0
2007-05-30 17:39:00,1.6451,1.6451,1.64505,1.6451,223200000.0
2007-05-30 17:40:00,1.6451,1.6451,1.6451,1.6451,97600000.0
2007-05-30 17:41:00,1.64484,1.64508,1.64458,1.64508,865400001.0
2007-05-30 17:42:00,1.6451,1.6451,1.645,1.645,476900000.0
2007-05-30 17:43:00,1.645,1.645,1.645,1.645,48000000.0
2007-05-30 17:44:00,1.645,1.6451,1.64485,1.645,596100003.0
2007-05-30 17:45:00,1.645,1.645,1.64495,1.645,293600000.0
2007-05-30 17:46:00,1.645,1.645,1.64485,1.64485,315000001.0
2007-05-30 17:47:00,1.6449,1.6449,1.6446,1.64465,1646299980.0
2007-05-30 17:48:00,1.64465,1.6448,1.6444,1.6444,1181099994.0
2007-05-30 17:49:00,1.6444,1.6446,1.6444,1.6445,1263099998.0
2007-05-30 17:50:00,1.6445,1.6447,1.6445,1.6446,1622799978.0
2007-05-30 17:51:00,1.6446,1.6447,1.64455,1.6447,596399997.0
2007-05-30 17:52:00,1.6447,1.6447,1.6446,1.6447,437299993.0
2007-05-30 17:53:00,1.64465,1.6448,1.64465,1.6448,407700004.0
2007-05-30 17:54:00,1.6448,1.6448,1.64475,1.64475,77200000.0
2007-05-30 17:55:00,1.64475,1.6448,1.64475,1.64475,39000000.0
2007-05-30 17:56:00,1.6448,1.6449,1.64475,1.6448,340500000.0
2007-05-30 17:57:00,1.6448,1.6448,1.6447,1.6447,1653400008.0
2007-05-30 17:58:00,1.6447,1.64475,1.64465,1.64465,512800006.0
2007-05-30 17:59:00,1.64465,1.6449,1.64455,1.6449,1028099988.0
2007-05-30 18:00:00,1.6449,1.6451,1.6449,1.645,1101800003.0
2007-05-30 18:01:00,1.64495,1.645,1.6448,1.645,489000001.0
2007-05-30 18:02:00,1.64495,1.645,1.64495,1.64495,31600000.0
2007-05-30 18:03:00,1.64495,1.64495,1.64475,1.6448,988000001.0
2007-05-30 18:04:00,1.64475,1.6449,1.64475,1.6448,897200002.0
2007-05-30 18:05:00,1.6449,1.6449,1.6448,1.6449,32000001.0
2007-05-30 18:06:00,1.64485,1.6449,1.64485,1.6449,10400000.0
2007-05-30 18:07:00,1.6449,1.64515,1.6449,1.64515,268400001.0
2007-05-30 18:08:00,1.6451,1.6455,1.645,1.6451,1674599988.0
2007-05-30 18:09:00,1.64505,1.64515,1.645,1.64515,1674599988.0
2007-05-30 18:10:00,1.64515,1.6452,1.64495,1.6451,745299998.0
2007-05-30 18:11:00,1.6451,1.6452,1.64505,1.64505,570699997.0
2007-05-30 18:12:00,1.6451,1.6451,1.645,1.645,93999998.0
2007-05-30 18:13:00,1.64505,1.6451,1.64495,1.645,424999997.0
2007-05-30 18:14:00,1.645,1.6451,1.6449,1.645,1981599993.0
2007-05-30 18:15:00,1.645,1.645,1.64475,1.64475,865600002.0
2007-05-30 18:16:00,1.64475,1.645,1.64475,1.645,598900002.0
2007-05-30 18:17:00,1.645,1.645,1.6448,1.6449,1262299986.0
2007-05-30 18:18:00,1.64485,1.645,1.64485,1.645,943200005.0
2007-05-30 18:19:00,1.645,1.645,1.64495,1.64495,24000000.0
2007-05-30 18:20:00,1.645,1.6451,1.64495,1.645,1497100009.0
2007-05-30 18:21:00,1.645,1.645,1.645,1.645,1358400002.0
2007-05-30 18:22:00,1.645,1.645,1.64495,1.645,751400005.0
2007-05-30 18:23:00,1.645,1.6451,1.64495,1.6451,2048599980.0
2007-05-30 18:24:00,1.64505,1.6452,1.64505,1.6451,107399998.0
2007-05-30 18:25:00,1.64515,1.64515,1.645,1.6451,341599999.0
2007-05-30 18:26:00,1.6451,1.6451,1.64495,1.645,281900000.0
2007-05-30 18:27:00,1.645,1.6451,1.64495,1.64495,486300000.0
2007-05-30 18:28:00,1.645,1.6452,1.645,1.6452,537199992.0
2007-05-30 18:29:00,1.6452,1.64535,1.64515,1.64535,423700000.0
2007-05-30 18:30:00,1.64535,1.64535,1.64525,1.6453,172500002.0
2007-05-30 18:31:00,1.64525,1.64545,1.64525,1.6454,280900000.0
2007-05-30 18:32:00,1.6454,1.6454,1.6453,1.64535,212000000.0
2007-05-30 18:33:00,1.64535,1.64535,1.6453,1.6453,136000000.0
2007-05-30 18:34:00,1.6453,1.6454,1.6453,1.6454,97600000.0
2007-05-30 18:35:00,1.6454,1.6455,1.6454,1.6455,54400000.0
2007-05-30 18:36:00,1.64537,1.64549,1.64468,1.64549,919700007.0
2007-05-30 18:37:00,1.64545,1.64567,1.64524,1.64537,412200002.0
2007-05-30 18:38:00,1.6455,1.6455,1.6455,1.6455,23200000.0
2007-05-30 18:39:00,1.6455,1.6456,1.64545,1.6455,596800000.0
2007-05-30 18:40:00,1.6455,1.6455,1.64545,1.64545,103600000.0
2007-05-30 18:41:00,1.6454,1.6454,1.64525,1.64535,819700002.0
2007-05-30 18:42:00,1.64535,1.6454,1.64535,1.6454,453200003.0
2007-05-30 18:43:00,1.6454,1.64555,1.6454,1.6455,359699998.0
2007-05-30 18:44:00,1.64545,1.6455,1.64545,1.64545,178800000.0
2007-05-30 18:45:00,1.6455,1.6456,1.64535,1.64545,916800003.0
2007-05-30 18:46:00,1.64545,1.6456,1.6454,1.64545,933100005.0
2007-05-30 18:47:00,1.6455,1.6457,1.6454,1.6457,1754000004.0
2007-05-30 18:48:00,1.6457,1.6457,1.64545,1.64545,812600011.0
2007-05-30 18:49:00,1.6455,1.6456,1.64535,1.6455,939599995.0
2007-05-30 18:50:00,1.6455,1.6456,1.6455,1.6455,1801600014.0
2007-05-30 18:51:00,1.6455,1.6455,1.64535,1.6455,1919900005.0
2007-05-30 18:52:00,1.6455,1.6455,1.64545,1.6455,398100001.0
2007-05-30 18:53:00,1.6455,1.6456,1.6455,1.6456,462799999.0
2007-05-30 18:54:00,1.6455,1.6455,1.64545,1.6455,289000000.0
2007-05-30 18:55:00,1.6455,1.6456,1.64545,1.6455,1168300003.0
2007-05-30 18:56:00,1.6455,1.6456,1.64545,1.64555,1680900008.0
2007-05-30 18:57:00,1.6456,1.6456,1.6455,1.6456,1320200002.0
2007-05-30 18:58:00,1.6456,1.6457,1.6455,1.6456,1014699999.0
2007-05-30 18:59:00,1.6455,1.6456,1.64535,1.64535,1205900001.0
2007-05-30 19:00:00,1.6454,1.6455,1.64535,1.6454,531999998.0
2007-05-30 19:01:00,1.6454,1.6454,1.64535,1.6454,770800000.0
2007-05-30 19:02:00,1.6454,1.6454,1.64535,1.6454,465100001.0
2007-05-30 19:03:00,1.6454,1.6454,1.6454,1.6454,13600000.0
2007-05-30 19:04:00,1.6454,1.6454,1.64515,1.64515,836499997.0
2007-05-30 19:05:00,1.6453,1.6453,1.6453,1.6453,20000000.0
2007-05-30 19:06:00,1.6453,1.6453,1.64525,1.64525,56800000.0
2007-05-30 19:07:00,1.6453,1.6454,1.6453,1.6454,67600000.0
2007-05-30 19:08:00,1.64525,1.64526,1.64512,1.64525,45599999.0
2007-05-30 19:09:00,1.6454,1.6454,1.64535,1.64535,318499994.0
2007-05-30 19:10:00,1.64535,1.6454,1.6453,1.6454,595199997.0
2007-05-30 19:11:00,1.6451,1.64539,1.64477,1.64522,589600003.0
2007-05-30 19:12:00,1.6454,1.6454,1.6454,1.6454,1180199996.0
2007-05-30 19:13:00,1.6454,1.6454,1.64535,1.64535,227499998.0
2007-05-30 19:14:00,1.64535,1.64545,1.6453,1.6454,971399998.0
2007-05-30 19:15:00,1.6454,1.6455,1.64535,1.64535,1817000005.0
2007-05-30 19:16:00,1.64535,1.6454,1.64535,1.6454,1471000002.0
2007-05-30 19:17:00,1.6454,1.6456,1.6454,1.6456,419500018.0
2007-05-30 19:18:00,1.6456,1.6456,1.64555,1.64555,104600004.0
2007-05-30 19:19:00,1.6456,1.6456,1.6456,1.6456,13800000.0
2007-05-30 19:20:00,1.6456,1.6456,1.64555,1.64555,218200009.0
2007-05-30 19:21:00,1.64555,1.64555,1.64555,1.64555,93400002.0
2007-05-30 19:22:00,1.6456,1.6456,1.64555,1.6456,153300002.0
2007-05-30 19:23:00,1.6456,1.6457,1.64555,1.64555,317200007.0
2007-05-30 19:24:00,1.6456,1.6456,1.64555,1.64555,27300000.0
2007-05-30 19:25:00,1.6455,1.6456,1.64535,1.6455,1559300001.0
2007-05-30 19:26:00,1.6455,1.6455,1.6455,1.6455,1635299995.0
2007-05-30 19:27:00,1.64555,1.64565,1.64545,1.64555,160999997.0
2007-05-30 19:28:00,1.64555,1.6456,1.6455,1.6455,91200001.0
2007-05-30 19:29:00,1.6455,1.64555,1.6455,1.6455,266500002.0
2007-05-30 19:30:00,1.6455,1.6455,1.6455,1.6455,58400000.0
2007-05-30 19:31:00,1.6455,1.6455,1.6454,1.6455,252299999.0
2007-05-30 19:32:00,1.6455,1.6455,1.6455,1.6455,252000000.0
2007-05-30 19:33:00,1.6455,1.6456,1.6454,1.6456,522599999.0
2007-05-30 19:34:00,1.6456,1.6456,1.6456,1.6456,48800000.0
2007-05-30 19:35:00,1.6456,1.6456,1.6454,1.6454,1018000009.0
2007-05-30 19:36:00,1.6454,1.6455,1.6454,1.6455,1831299976.0
2007-05-30 19:37:00,1.6454,1.6454,1.6454,1.6454,1831299976.0
2007-05-30 19:38:00,1.6454,1.6454,1.6454,1.6454,103899999.0
2007-05-30 19:39:00,1.6454,1.6454,1.6454,1.6454,241299998.0
2007-05-30 19:40:00,1.6454,1.6454,1.64515,1.6452,686500001.0
2007-05-30 19:41:00,1.64515,1.6452,1.64515,1.6452,403799992.0
2007-05-30 19:42:00,1.6452,1.6454,1.64515,1.6452,740299996.0
2007-05-30 19:43:00,1.64515,1.6453,1.64515,1.6453,741599995.0
2007-05-30 19:44:00,1.64525,1.64535,1.6452,1.6452,381300008.0
2007-05-30 19:45:00,1.64525,1.6454,1.64525,1.64535,148000001.0
2007-05-30 19:46:00,1.64535,1.6454,1.64515,1.6454,156400002.0
2007-05-30 19:47:00,1.6454,1.6454,1.6452,1.6453,393700002.0
2007-05-30 19:48:00,1.6453,1.6454,1.6451,1.6452,1478599981.0
2007-05-30 19:49:00,1.6452,1.6452,1.645,1.6451,645000008.0
2007-05-30 19:50:00,1.6451,1.6451,1.6451,1.6451,89600000.0
2007-05-30 19:51:00,1.64505,1.64505,1.645,1.645,57300000.0
2007-05-30 19:52:00,1.64449,1.64532,1.64449,1.64486,237600000.0
2007-05-30 19:53:00,1.645,1.645,1.64495,1.64495,33400000.0
2007-05-30 19:54:00,1.64488,1.64501,1.64465,1.64475,137499999.0
2007-05-30 19:55:00,1.645,1.645,1.64485,1.6449,279000001.0
2007-05-30 19:56:00,1.64485,1.6449,1.64475,1.6448,577599992.0
2007-05-30 19:57:00,1.64475,1.6449,1.64475,1.6448,565999998.0
2007-05-30 19:58:00,1.6448,1.6449,1.6448,1.64485,568700001.0
2007-05-30 19:59:00,1.64485,1.6449,1.6448,1.6448,220000000.0
2007-05-30 20:00:00,1.6449,1.645,1.6447,1.6449,695999998.0
2007-05-30 20:01:00,1.6448,1.6451,1.6446,1.645,695999998.0
2007-05-30 20:02:00,1.6449,1.645,1.6447,1.645,695999998.0
2007-05-30 20:03:00,1.645,1.6451,1.64485,1.6451,419800003.0
2007-05-30 20:04:00,1.64505,1.6451,1.64485,1.645,915899993.0
2007-05-30 20:05:00,1.645,1.645,1.6447,1.6448,1949099997.0
2007-05-30 20:06:00,1.6448,1.6448,1.6445,1.6448,1949099997.0
2007-05-30 20:07:00,1.6448,1.6449,1.64465,1.6448,1289800012.0
2007-05-30 20:08:00,1.6448,1.6451,1.6448,1.645,1269100003.0
2007-05-30 20:09:00,1.6449,1.6449,1.6449,1.6449,177599998.0
2007-05-30 20:10:00,1.6449,1.6449,1.6447,1.6448,1143199986.0
2007-05-30 20:11:00,1.64475,1.6448,1.64475,1.64475,142600000.0
2007-05-30 20:12:00,1.64475,1.6448,1.6447,1.6448,261799992.0
2007-05-30 20:13:00,1.64475,1.64475,1.64475,1.64475,1600000.0
2007-05-30 20:14:00,1.6448,1.6448,1.64475,1.64475,34300000.0
2007-05-30 20:15:00,1.64475,1.6448,1.64475,1.6448,37600000.0
2007-05-30 20:16:00,1.64475,1.6448,1.6447,1.64475,182799997.0
2007-05-30 20:17:00,1.6448,1.6448,1.6445,1.6446,1315099988.0
2007-05-30 20:18:00,1.6446,1.6447,1.6446,1.6447,49600000.0
2007-05-30 20:19:00,1.6447,1.6448,1.6447,1.6447,127800000.0
2007-05-30 20:20:00,1.6446,1.6446,1.6445,1.6445,1071300004.0
2007-05-30 20:21:00,1.6445,1.6447,1.64445,1.6446,1189900013.0
2007-05-30 20:22:00,1.6446,1.6447,1.6446,1.6446,1555600000.0
2007-05-30 20:23:00,1.6446,1.6447,1.64455,1.6446,814400004.0
2007-05-30 20:24:00,1.6446,1.6448,1.6446,1.6448,550999996.0
2007-05-30 20:25:00,1.6448,1.6449,1.6447,1.6448,542299991.0
2007-05-30 20:26:00,1.6448,1.6448,1.6448,1.6448,684000000.0
2007-05-30 20:27:00,1.6448,1.6448,1.64475,1.6448,577399990.0
2007-05-30 20:28:00,1.6448,1.64495,1.64475,1.64495,773600000.0
2007-05-30 20:29:00,1.64495,1.6451,1.6449,1.64495,828500007.0
2007-05-30 20:30:00,1.64495,1.645,1.6448,1.6449,680800003.0
2007-05-30 20:31:00,1.64495,1.645,1.6448,1.64485,562599999.0
2007-05-30 20:32:00,1.6449,1.645,1.6448,1.6449,1185399991.0
2007-05-30 20:33:00,1.6449,1.645,1.6449,1.645,163000001.0
2007-05-30 20:34:00,1.645,1.6452,1.645,1.6451,1803599990.0
2007-05-30 20:35:00,1.6452,1.6453,1.6451,1.6453,1803599990.0
2007-05-30 20:36:00,1.6453,1.6453,1.64515,1.6452,485000000.0
2007-05-30 20:37:00,1.64515,1.64555,1.64515,1.6455,526299998.0
2007-05-30 20:38:00,1.6455,1.64555,1.6452,1.64525,1623199982.0
2007-05-30 20:39:00,1.6453,1.6454,1.64515,1.6453,799200004.0
2007-05-30 20:40:00,1.6453,1.6453,1.64525,1.64525,469700003.0
2007-05-30 20:41:00,1.6453,1.6453,1.6453,1.6453,301599999.0
2007-05-30 20:42:00,1.64513,1.64524,1.64502,1.64516,257700006.0
2007-05-30 20:43:00,1.6453,1.6453,1.64525,1.6453,48300000.0
2007-05-30 20:44:00,1.6453,1.6453,1.6453,1.6453,271199997.0
2007-05-30 20:45:00,1.64525,1.6453,1.64525,1.6453,37800001.0
2007-05-30 20:46:00,1.6453,1.6453,1.6453,1.6453,67200000.0
2007-05-30 20:47:00,1.6453,1.6453,1.6453,1.6453,151200000.0
2007-05-30 20:48:00,1.6453,1.6453,1.6453,1.6453,140800000.0
2007-05-30 20:49:00,1.6453,1.6453,1.64525,1.64525,30400000.0
2007-05-30 20:50:00,1.64525,1.64535,1.64525,1.64535,256000000.0
2007-05-30 20:51:00,1.6453,1.6453,1.6453,1.6453,38400000.0
2007-05-30 20:52:00,1.64516,1.64516,1.64486,1.64497,119200000.0
2007-05-30 20:53:00,1.6453,1.6453,1.6452,1.64525,585599998.0
2007-05-30 20:54:00,1.64535,1.64535,1.64525,1.64525,313800000.0
2007-05-30 20:55:00,1.64525,1.64525,1.64525,1.64525,112000000.0
2007-05-30 20:56:00,1.64525,1.6453,1.6452,1.6452,736899999.0
2007-05-30 20:57:00,1.64525,1.6453,1.64505,1.64515,1902599992.0
2007-05-30 20:58:00,1.6453,1.6453,1.645,1.6452,1732700014.0
2007-05-30 20:59:00,1.6452,1.6452,1.64515,1.6452,666699997.0
2007-05-30 21:00:00,1.6452,1.6452,1.6445,1.645,483200007.0
2007-05-30 21:01:00,1.6449,1.6451,1.6448,1.6451,483200007.0
2007-05-30 21:02:00,1.64505,1.64505,1.64485,1.645,972399986.0
2007-05-30 21:03:00,1.645,1.645,1.6446,1.6447,1474399986.0
2007-05-30 21:04:00,1.6448,1.6449,1.6447,1.6449,294400002.0
2007-05-30 21:05:00,1.6448,1.6449,1.64465,1.6449,510400002.0
2007-05-30 21:06:00,1.64485,1.6449,1.64455,1.64475,1434900001.0
2007-05-30 21:07:00,1.6448,1.6449,1.64475,1.6449,141999999.0
2007-05-30 21:08:00,1.6449,1.6449,1.6449,1.6449,15200000.0
2007-05-30 21:09:00,1.6449,1.6449,1.6449,1.6449,37600000.0
2007-05-30 21:10:00,1.6449,1.645,1.64485,1.64495,683100000.0
2007-05-30 21:11:00,1.6451,1.6451,1.645,1.645,1021700000.0
2007-05-30 21:12:00,1.645,1.6451,1.645,1.645,1021700000.0
2007-05-30 21:13:00,1.645,1.645,1.64495,1.645,500499995.0
2007-05-30 21:14:00,1.645,1.645,1.6449,1.6449,269300001.0
2007-05-30 21:15:00,1.6449,1.645,1.6449,1.645,247499999.0
2007-05-30 21:16:00,1.645,1.6451,1.645,1.645,620100000.0
2007-05-30 21:17:00,1.645,1.64505,1.64495,1.64495,1462100013.0
2007-05-30 21:18:00,1.645,1.645,1.645,1.645,76599998.0
2007-05-30 21:19:00,1.6447,1.64476,1.64469,1.6447,20800000.0
2007-05-30 21:20:00,1.645,1.645,1.645,1.645,824799996.0
2007-05-30 21:21:00,1.645,1.6451,1.64495,1.645,983600001.0
2007-05-30 21:22:00,1.6451,1.6451,1.64495,1.645,72500000.0
2007-05-30 21:23:00,1.645,1.6451,1.645,1.6451,7300000.0
2007-05-30 21:24:00,1.6451,1.6451,1.64495,1.645,130100000.0
2007-05-30 21:25:00,1.645,1.6451,1.645,1.645,723300007.0
2007-05-30 21:26:00,1.645,1.6452,1.64495,1.645,1494700015.0
2007-05-30 21:27:00,1.64495,1.6451,1.64495,1.6451,1038600007.0
2007-05-30 21:28:00,1.6451,1.6451,1.645,1.645,142600002.0
2007-05-30 21:29:00,1.64495,1.645,1.64495,1.645,236000003.0
2007-05-30 21:30:00,1.6449,1.645,1.6449,1.6449,1285700017.0
2007-05-30 21:31:00,1.6449,1.6449,1.64485,1.6449,1285700017.0
2007-05-30 21:32:00,1.6449,1.645,1.6449,1.645,151699997.0
2007-05-30 21:33:00,1.64495,1.645,1.6449,1.64495,634799991.0
2007-05-30 21:34:00,1.645,1.645,1.645,1.645,11200000.0
2007-05-30 21:35:00,1.645,1.645,1.64495,1.64495,126700001.0
2007-05-30 21:36:00,1.645,1.645,1.645,1.645,25400000.0
2007-05-30 21:37:00,1.645,1.64515,1.64495,1.6451,340400002.0
2007-05-30 21:38:00,1.6451,1.6451,1.6451,1.6451,139600000.0
2007-05-30 21:39:00,1.6451,1.6451,1.6451,1.6451,137600000.0
2007-05-30 21:40:00,1.6451,1.6451,1.64505,1.6451,803300022.0
2007-05-30 21:41:00,1.6451,1.6451,1.6451,1.6451,739800021.0
2007-05-30 21:42:00,1.64505,1.6452,1.64505,1.6452,254100001.0
2007-05-30 21:43:00,1.6452,1.6453,1.6452,1.6453,520300003.0
2007-05-30 21:44:00,1.6453,1.6453,1.64525,1.6453,23200000.0
2007-05-30 21:45:00,1.6453,1.6453,1.64525,1.64525,809599993.0
2007-05-30 21:46:00,1.6453,1.6453,1.64525,1.6453,1271599982.0
2007-05-30 21:47:00,1.64525,1.6454,1.64525,1.6453,527299997.0
2007-05-30 21:48:00,1.6453,1.6453,1.6453,1.6453,65500000.0
2007-05-30 21:49:00,1.6453,1.6454,1.6453,1.6453,583200000.0
2007-05-30 21:50:00,1.6453,1.6454,1.64525,1.6454,1065700000.0
2007-05-30 21:51:00,1.6454,1.6454,1.64525,1.6453,919799990.0
2007-05-30 21:52:00,1.64535,1.64535,1.64535,1.64535,800000.0
2007-05-30 21:53:00,1.6454,1.6454,1.6454,1.6454,15200000.0
2007-05-30 21:54:00,1.6454,1.6455,1.64535,1.6455,78700000.0
2007-05-30 21:55:00,1.6455,1.6457,1.6454,1.6454,1338800007.0
2007-05-30 21:56:00,1.6454,1.6454,1.6454,1.6454,295999999.0
2007-05-30 21:57:00,1.6454,1.6456,1.6454,1.6455,764299994.0
2007-05-30 21:58:00,1.64545,1.6456,1.64545,1.6456,819200000.0
2007-05-30 21:59:00,1.6456,1.6456,1.64545,1.6455,1565400005.0
2007-05-30 22:00:00,1.6455,1.6455,1.64545,1.64545,1713900009.0
2007-05-30 22:01:00,1.6455,1.6456,1.64545,1.6456,1305699986.0
2007-05-30 22:02:00,1.6456,1.6456,1.64555,1.64555,93600000.0
2007-05-30 22:03:00,1.6456,1.6457,1.6456,1.64565,8000000.0
2007-05-30 22:04:00,1.6456,1.6456,1.6456,1.6456,374000000.0
2007-05-30 22:05:00,1.6456,1.6457,1.6456,1.6457,55800000.0
2007-05-30 22:06:00,1.6457,1.6457,1.6455,1.6455,492800006.0
2007-05-30 22:07:00,1.6455,1.6456,1.6455,1.6455,178400003.0
2007-05-30 22:08:00,1.64545,1.6456,1.64545,1.6456,156200000.0
2007-05-30 22:09:00,1.6456,1.6456,1.6455,1.6456,44800000.0
2007-05-30 22:10:00,1.64555,1.64565,1.64555,1.64565,53300000.0
2007-05-30 22:11:00,1.64565,1.64565,1.64565,1.64565,4000000.0
2007-05-30 22:12:00,1.64505,1.64535,1.6449,1.64535,128700000.0
2007-05-30 22:13:00,1.64529,1.64545,1.64527,1.64529,126900000.0
2007-05-30 22:14:00,1.64544,1.64551,1.64519,1.64551,138800001.0
2007-05-30 22:15:00,1.64542,1.64552,1.64542,1.64545,75200001.0
2007-05-30 22:16:00,1.64533,1.64545,1.64519,1.64545,126900001.0
2007-05-30 22:17:00,1.64565,1.6457,1.6456,1.6456,150000001.0
2007-05-30 22:18:00,1.6456,1.6457,1.6456,1.6457,241200002.0
2007-05-30 22:19:00,1.6457,1.6457,1.6456,1.6456,114400001.0
2007-05-30 22:20:00,1.6456,1.6457,1.6456,1.6457,99600001.0
2007-05-30 22:21:00,1.6457,1.6457,1.64555,1.64555,204700003.0
2007-05-30 22:22:00,1.64555,1.6457,1.6455,1.6456,810000010.0
2007-05-30 22:23:00,1.6456,1.6456,1.6456,1.6456,284800002.0
2007-05-30 22:24:00,1.6456,1.6457,1.6456,1.6456,528600001.0
2007-05-30 22:25:00,1.6456,1.6457,1.6456,1.6457,342800005.0
2007-05-30 22:26:00,1.6456,1.6457,1.6456,1.6457,235400001.0
2007-05-30 22:27:00,1.6457,1.6457,1.6457,1.6457,12000000.0
2007-05-30 22:28:00,1.64527,1.64563,1.6452,1.6452,519399994.0
2007-05-30 22:29:00,1.6457,1.6457,1.64555,1.6456,125299997.0
2007-05-30 22:30:00,1.64555,1.6458,1.64555,1.6457,833999993.0
2007-05-30 22:31:00,1.6457,1.6457,1.64555,1.6456,321100003.0
2007-05-30 22:32:00,1.64555,1.6457,1.64555,1.6457,165500000.0
2007-05-30 22:33:00,1.6457,1.6457,1.6457,1.6457,72000000.0
2007-05-30 22:34:00,1.6457,1.6457,1.6456,1.6456,60800000.0
2007-05-30 22:35:00,1.6457,1.6457,1.6457,1.6457,50400000.0
2007-05-30 22:36:00,1.6457,1.6458,1.6457,1.6457,411799999.0
2007-05-30 22:37:00,1.6457,1.6458,1.6457,1.6457,111500000.0
2007-05-30 22:38:00,1.6457,1.6458,1.6457,1.6458,234199998.0
2007-05-30 22:39:00,1.6458,1.6458,1.6458,1.6458,24000000.0
2007-05-30 22:40:00,1.6458,1.6458,1.6457,1.6457,142399999.0
2007-05-30 22:41:00,1.6458,1.6458,1.64575,1.6458,77600000.0
2007-05-30 22:42:00,1.6458,1.6458,1.64575,1.64575,101000000.0
2007-05-30 22:43:00,1.6458,1.6458,1.6458,1.6458,60800000.0
2007-05-30 22:44:00,1.6458,1.6458,1.6456,1.6456,148800000.0
2007-05-30 22:45:00,1.6458,1.6458,1.6457,1.6458,73009115.0
2007-05-30 22:46:00,1.6458,1.6458,1.6455,1.6457,578300010.0
2007-05-30 22:47:00,1.6457,1.6459,1.6456,1.64565,909799998.0
2007-05-30 22:48:00,1.64546,1.64569,1.64508,1.64569,52000000.0
2007-05-30 22:49:00,1.6457,1.6458,1.6457,1.6457,251700002.0
2007-05-30 22:50:00,1.6457,1.6458,1.6457,1.6458,37499999.0
2007-05-30 22:51:00,1.6459,1.646,1.64575,1.646,608499997.0
2007-05-30 22:52:00,1.646,1.646,1.6456,1.6458,930200006.0
2007-05-30 22:53:00,1.6458,1.6459,1.6458,1.6459,20800000.0
2007-05-30 22:54:00,1.6459,1.6459,1.6459,1.6459,66400000.0
2007-05-30 22:55:00,1.6459,1.6459,1.6456,1.6457,1081799991.0
2007-05-30 22:56:00,1.6457,1.646,1.6457,1.6458,1147800006.0
2007-05-30 22:57:00,1.6458,1.6459,1.6458,1.6458,199099999.0
2007-05-30 22:58:00,1.6458,1.6458,1.64575,1.6458,86800000.0
2007-05-30 22:59:00,1.6458,1.6458,1.6457,1.6457,383500007.0
2007-05-30 23:00:00,1.6457,1.6457,1.6447,1.6456,597000006.0
2007-05-30 23:01:00,1.6456,1.6456,1.6455,1.6455,307599998.0
2007-05-30 23:02:00,1.6456,1.6457,1.6455,1.6455,269199997.0
2007-05-30 23:03:00,1.6456,1.6458,1.6456,1.6457,155400000.0
2007-05-30 23:04:00,1.6458,1.6458,1.6456,1.6456,167500000.0
2007-05-30 23:05:00,1.6456,1.6457,1.6455,1.6456,367399999.0
2007-05-30 23:06:00,1.6456,1.6458,1.6455,1.6457,203499998.0
2007-05-30 23:07:00,1.6457,1.6457,1.6457,1.6457,143600000.0
2007-05-30 23:08:00,1.6457,1.6457,1.6457,1.6457,13600000.0
2007-05-30 23:09:00,1.6457,1.6458,1.6456,1.6456,91200000.0
2007-05-30 23:10:00,1.6456,1.6457,1.6456,1.6457,302400005.0
2007-05-30 23:11:00,1.6456,1.6458,1.6456,1.6456,129899998.0
2007-05-30 23:12:00,1.6456,1.6458,1.6456,1.6457,56600000.0
2007-05-30 23:13:00,1.6457,1.6458,1.6457,1.6457,70199998.0
2007-05-30 23:14:00,1.64525,1.64531,1.64513,1.64523,398799999.0
2007-05-30 23:15:00,1.6458,1.6458,1.6457,1.6457,47100000.0
2007-05-30 23:16:00,1.6457,1.6457,1.6457,1.6457,37500000.0
2007-05-30 23:17:00,1.6457,1.6457,1.6457,1.6457,70199998.0
2007-05-30 23:18:00,1.6457,1.6458,1.6456,1.6456,244799992.0
2007-05-30 23:19:00,1.6458,1.6458,1.6458,1.6458,31200000.0
2007-05-30 23:20:00,1.6458,1.6458,1.6458,1.6458,11200000.0
2007-05-30 23:21:00,1.6458,1.6458,1.6458,1.6458,5600000.0
2007-05-30 23:22:00,1.6458,1.6458,1.6458,1.6458,160899999.0
2007-05-30 23:23:00,1.64564,1.64564,1.64495,1.64495,63899999.0
2007-05-30 23:24:00,1.64548,1.64567,1.64524,1.64531,13600000.0
2007-05-30 23:25:00,1.6458,1.6458,1.6458,1.6458,37099998.0
2007-05-30 23:26:00,1.6459,1.6459,1.6459,1.6459,97100000.0
2007-05-30 23:27:00,1.6459,1.646,1.6459,1.646,193200000.0
2007-05-30 23:28:00,1.6459,1.646,1.6459,1.646,78700000.0
2007-05-30 23:29:00,1.64581,1.64591,1.64555,1.64581,318700000.0
2007-05-30 23:30:00,1.64579,1.64579,1.64537,1.64537,357799998.0
2007-05-30 23:31:00,1.646,1.646,1.646,1.646,25600000.0
2007-05-30 23:32:00,1.646,1.646,1.6459,1.646,63100000.0
2007-05-30 23:33:00,1.646,1.646,1.6459,1.646,203600000.0
2007-05-30 23:34:00,1.646,1.646,1.6459,1.6459,119400000.0
2007-05-30 23:35:00,1.6459,1.646,1.6459,1.646,67200000.0
2007-05-30 23:36:00,1.64543,1.64576,1.64536,1.64536,1061599999.0
2007-05-30 23:37:00,1.646,1.646,1.6458,1.6458,646899995.0
2007-05-30 23:38:00,1.6454,1.64579,1.6454,1.64545,1128200004.0
2007-05-30 23:39:00,1.6459,1.6459,1.6459,1.6459,182700002.0
2007-05-30 23:40:00,1.646,1.646,1.646,1.646,6000000.0
2007-05-30 23:41:00,1.64537,1.64599,1.64537,1.64599,120900002.0
2007-05-30 23:42:00,1.6459,1.646,1.6459,1.646,39100000.0
2007-05-30 23:43:00,1.6459,1.646,1.64585,1.646,332699990.0
2007-05-30 23:44:00,1.646,1.646,1.646,1.646,3900000.0
2007-05-30 23:45:00,1.646,1.646,1.6459,1.6459,244899997.0
2007-05-30 23:46:00,1.6459,1.6459,1.64585,1.64585,37199999.0
2007-05-30 23:47:00,1.6459,1.6459,1.6459,1.6459,116799996.0
2007-05-30 23:48:00,1.6459,1.6459,1.6459,1.6459,55200000.0
2007-05-30 23:49:00,1.6459,1.6459,1.6458,1.6458,251899995.0
2007-05-30 23:50:00,1.6458,1.646,1.6458,1.6459,447499991.0
2007-05-30 23:51:00,1.6459,1.6459,1.64585,1.6459,91800000.0
2007-05-30 23:52:00,1.6459,1.6459,1.6459,1.6459,8800000.0
2007-05-30 23:53:00,1.6459,1.6459,1.6459,1.6459,147600000.0
2007-05-30 23:54:00,1.6459,1.6459,1.6459,1.6459,57600000.0
2007-05-30 23:55:00,1.64569,1.6457,1.64551,1.6456,323400012.0
2007-05-30 23:56:00,1.6459,1.6459,1.6459,1.6459,4000000.0
2007-05-30 23:57:00,1.6459,1.6459,1.6457,1.6457,31200000.0
2007-05-30 23:58:00,1.6457,1.6457,1.6457,1.6457,4800000.0
2007-05-30 23:59:00,1.6457,1.6457,1.6457,1.6457,2400000.0
2007-05-31 00:00:00,1.6457,1.6457,1.6456,1.6456,89400004.0
2007-05-31 00:01:00,1.6457,1.6458,1.6457,1.6457,35100001.0
2007-05-31 00:02:00,1.6457,1.6457,1.6457,1.6457,82000002.0
2007-05-31 00:03:00,1.6457,1.6457,1.6456,1.6457,431000000.0
2007-05-31 00:04:00,1.6457,1.6457,1.64555,1.64555,299100005.0
2007-05-31 00:05:00,1.6456,1.6456,1.6456,1.6456,403100010.0
2007-05-31 00:06:00,1.6456,1.6456,1.64555,1.64555,287200016.0
2007-05-31 00:07:00,1.64555,1.64555,1.64555,1.64555,37900002.0
2007-05-31 00:08:00,1.64568,1.64568,1.64534,1.64534,825199988.0
2007-05-31 00:09:00,1.6456,1.6456,1.6456,1.6456,271200016.0
2007-05-31 00:10:00,1.64565,1.6457,1.64565,1.6457,190299995.0
2007-05-31 00:11:00,1.6457,1.6457,1.6456,1.6457,100099998.0
2007-05-31 00:12:00,1.6457,1.6457,1.6457,1.6457,66300000.0
2007-05-31 00:13:00,1.6457,1.6457,1.6457,1.6457,56599999.0
2007-05-31 00:14:00,1.6457,1.6457,1.6456,1.6456,317200001.0
2007-05-31 00:15:00,1.6457,1.6457,1.6457,1.6457,35000000.0
2007-05-31 00:16:00,1.6456,1.6457,1.6456,1.6457,251199994.0
2007-05-31 00:17:00,1.6457,1.6457,1.6456,1.6456,406299999.0
2007-05-31 00:18:00,1.6456,1.6456,1.6456,1.6456,220500000.0
2007-05-31 00:19:00,1.6456,1.6456,1.64555,1.6456,160100002.0
2007-05-31 00:20:00,1.6456,1.6456,1.6456,1.6456,189499999.0
2007-05-31 00:21:00,1.6456,1.6456,1.6456,1.6456,59800000.0
2007-05-31 00:22:00,1.6456,1.6456,1.6456,1.6456,27900000.0
2007-05-31 00:23:00,1.6456,1.6458,1.6456,1.6456,346900000.0
2007-05-31 00:24:00,1.6456,1.6456,1.6456,1.6456,245999993.0
2007-05-31 00:25:00,1.6456,1.6457,1.6455,1.64555,389500014.0
2007-05-31 00:26:00,1.6456,1.6457,1.6455,1.6455,715800005.0
2007-05-31 00:27:00,1.6455,1.6456,1.6455,1.6455,521099986.0
2007-05-31 00:28:00,1.6455,1.6455,1.6455,1.6455,83700000.0
2007-05-31 00:29:00,1.6456,1.6456,1.64545,1.64545,363599993.0
2007-05-31 00:30:00,1.6455,1.6455,1.6455,1.6455,318400008.0
2007-05-31 00:31:00,1.6455,1.6455,1.6455,1.6455,725000018.0
2007-05-31 00:32:00,1.6456,1.6456,1.6455,1.6455,514200014.0
2007-05-31 00:33:00,1.6455,1.6455,1.6455,1.6455,582800019.0
2007-05-31 00:34:00,1.6455,1.6455,1.6455,1.6455,392399992.0
2007-05-31 00:35:00,1.6455,1.6456,1.6455,1.6455,1102299982.0
2007-05-31 00:36:00,1.6455,1.6457,1.64545,1.6455,648599997.0
2007-05-31 00:37:00,1.6456,1.6458,1.6455,1.6456,510999994.0
2007-05-31 00:38:00,1.6456,1.6457,1.64545,1.64555,858899998.0
2007-05-31 00:39:00,1.6456,1.6458,1.6455,1.64575,368999999.0
2007-05-31 00:40:00,1.6458,1.6458,1.64575,1.6458,162300000.0
2007-05-31 00:41:00,1.6458,1.6458,1.6456,1.6456,906699988.0
2007-05-31 00:42:00,1.6457,1.6459,1.6457,1.6459,263299995.0
2007-05-31 00:43:00,1.646,1.646,1.6459,1.646,479500012.0
2007-05-31 00:44:00,1.646,1.646,1.6456,1.6456,205799999.0
2007-05-31 00:45:00,1.6457,1.6459,1.6455,1.6459,172000001.0
2007-05-31 00:46:00,1.646,1.646,1.6457,1.6457,971999977.0
2007-05-31 00:47:00,1.6458,1.646,1.6457,1.6458,721900003.0
2007-05-31 00:48:00,1.646,1.646,1.6459,1.6459,295899995.0
2007-05-31 00:49:00,1.64576,1.64584,1.6457,1.64578,515100008.0
2007-05-31 00:50:00,1.646,1.646,1.646,1.646,163200000.0
2007-05-31 00:51:00,1.646,1.646,1.646,1.646,177600000.0
2007-05-31 00:52:00,1.646,1.6461,1.646,1.6461,90400000.0
2007-05-31 00:53:00,1.6461,1.6462,1.6461,1.6462,107800000.0
2007-05-31 00:54:00,1.6462,1.6462,1.6458,1.64595,936800008.0
2007-05-31 00:55:00,1.646,1.6463,1.646,1.6461,682399996.0
2007-05-31 00:56:00,1.6462,1.6462,1.6461,1.6462,187099998.0
2007-05-31 00:57:00,1.6462,1.6462,1.6462,1.6462,362999996.0
2007-05-31 00:58:00,1.6462,1.6463,1.6461,1.6461,437499997.0
2007-05-31 00:59:00,1.6461,1.6461,1.646,1.6461,782999988.0
2007-05-31 01:00:00,1.6461,1.6463,1.6461,1.6461,448200001.0
2007-05-31 01:01:00,1.6461,1.6461,1.6461,1.6461,106600000.0
2007-05-31 01:02:00,1.6461,1.6461,1.6461,1.6461,76599998.0
2007-05-31 01:03:00,1.64615,1.64615,1.6458,1.64612,135600003.0
2007-05-31 01:04:00,1.6461,1.6461,1.6461,1.6461,74199996.0
2007-05-31 01:05:00,1.6461,1.6461,1.6461,1.6461,39500000.0
2007-05-31 01:06:00,1.6461,1.6461,1.6461,1.6461,338300000.0
2007-05-31 01:07:00,1.6461,1.6462,1.6461,1.6462,223900008.0
2007-05-31 01:08:00,1.6462,1.6462,1.64615,1.6462,466100000.0
2007-05-31 01:09:00,1.6462,1.6462,1.6462,1.6462,131300002.0
2007-05-31 01:10:00,1.6462,1.6462,1.6462,1.6462,358700004.0
2007-05-31 01:11:00,1.6462,1.6462,1.6462,1.6462,406100008.0
2007-05-31 01:12:00,1.6462,1.6464,1.6461,1.6462,778500017.0
2007-05-31 01:13:00,1.6462,1.6462,1.6462,1.6462,77600000.0
2007-05-31 01:14:00,1.6462,1.6462,1.6459,1.6459,887599998.0
2007-05-31 01:15:00,1.646,1.646,1.64565,1.6459,578000014.0
2007-05-31 01:16:00,1.6459,1.6459,1.6458,1.6458,313100002.0
2007-05-31 01:17:00,1.6458,1.6458,1.64555,1.6456,497400000.0
2007-05-31 01:18:00,1.6456,1.6456,1.6455,1.6456,124399999.0
2007-05-31 01:19:00,1.6456,1.6458,1.6456,1.6458,162700000.0
2007-05-31 01:20:00,1.6457,1.6458,1.6456,1.6457,306800001.0
2007-05-31 01:21:00,1.6457,1.6457,1.6456,1.6456,155999998.0
2007-05-31 01:22:00,1.6456,1.6457,1.6456,1.6457,419599998.0
2007-05-31 01:23:00,1.6457,1.6458,1.6456,1.6457,585399998.0
2007-05-31 01:24:00,1.64565,1.6457,1.64565,1.6457,43600000.0
2007-05-31 01:25:00,1.6457,1.6457,1.6457,1.6457,181600000.0
2007-05-31 01:26:00,1.6457,1.6457,1.6457,1.6457,119200000.0
2007-05-31 01:27:00,1.6457,1.6457,1.6457,1.6457,28800000.0
2007-05-31 01:28:00,1.6457,1.6457,1.6455,1.6455,268000002.0
2007-05-31 01:29:00,1.6455,1.6457,1.6455,1.6457,141600002.0
2007-05-31 01:30:00,1.6457,1.6457,1.6457,1.6457,212800000.0
2007-05-31 01:31:00,1.6457,1.6457,1.64565,1.6457,94800000.0
2007-05-31 01:32:00,1.6457,1.6457,1.6455,1.6456,541400002.0
2007-05-31 01:33:00,1.64531,1.64545,1.64515,1.64545,49600000.0
2007-05-31 01:34:00,1.6456,1.6457,1.64545,1.6456,824000011.0
2007-05-31 01:35:00,1.6456,1.6458,1.6456,1.6457,548300005.0
2007-05-31 01:36:00,1.6457,1.6457,1.6457,1.6457,310199999.0
2007-05-31 01:37:00,1.6457,1.6457,1.6457,1.6457,168800004.0
2007-05-31 01:38:00,1.64538,1.64548,1.64534,1.64546,354800008.0
2007-05-31 01:39:00,1.6457,1.6457,1.6457,1.6457,68200000.0
2007-05-31 01:40:00,1.6457,1.6457,1.64565,1.64565,208600002.0
2007-05-31 01:41:00,1.64565,1.6458,1.64565,1.6458,181000001.0
2007-05-31 01:42:00,1.6458,1.6458,1.6458,1.6458,16000000.0
2007-05-31 01:43:00,1.6458,1.6458,1.6458,1.6458,108800000.0
2007-05-31 01:44:00,1.6458,1.6458,1.6457,1.6457,434099997.0
2007-05-31 01:45:00,1.6457,1.6458,1.64565,1.6457,314200002.0
2007-05-31 01:46:00,1.6457,1.6457,1.6456,1.6457,125800000.0
2007-05-31 01:47:00,1.6457,1.6457,1.6457,1.6457,513300000.0
2007-05-31 01:48:00,1.6457,1.6458,1.6456,1.6458,684499995.0
2007-05-31 01:49:00,1.6458,1.6462,1.6457,1.64615,1102900001.0
2007-05-31 01:50:00,1.6461,1.6461,1.6457,1.6459,509500000.0
2007-05-31 01:51:00,1.6459,1.6459,1.64585,1.64585,55400000.0
2007-05-31 01:52:00,1.6459,1.6459,1.64585,1.6459,322399996.0
2007-05-31 01:53:00,1.6459,1.6459,1.6458,1.6458,369399999.0
2007-05-31 01:54:00,1.6458,1.6458,1.64565,1.64565,471699992.0
2007-05-31 01:55:00,1.64565,1.6458,1.64565,1.6457,457100004.0
2007-05-31 01:56:00,1.6457,1.6458,1.64565,1.64565,393200001.0
2007-05-31 01:57:00,1.64565,1.6458,1.64565,1.6457,951999996.0
2007-05-31 01:58:00,1.6457,1.6457,1.6457,1.6457,54400001.0
2007-05-31 01:59:00,1.64539,1.64565,1.64519,1.64519,127100002.0
2007-05-31 02:00:00,1.6457,1.6457,1.6457,1.6457,851799998.0
2007-05-31 02:01:00,1.6457,1.6457,1.64565,1.6457,307000001.0
2007-05-31 02:02:00,1.6457,1.6457,1.6457,1.6457,308000003.0
2007-05-31 02:03:00,1.6457,1.6457,1.64565,1.64565,174400001.0
2007-05-31 02:04:00,1.64565,1.6457,1.64565,1.6457,66000000.0
2007-05-31 02:05:00,1.6457,1.6457,1.6456,1.6457,149200001.0
2007-05-31 02:06:00,1.6457,1.64575,1.64565,1.6457,346800006.0
2007-05-31 02:07:00,1.6457,1.6457,1.6457,1.6457,57600000.0
2007-05-31 02:08:00,1.6457,1.6457,1.6457,1.6457,54400001.0
2007-05-31 02:09:00,1.6457,1.6459,1.6457,1.6457,211699997.0
2007-05-31 02:10:00,1.6458,1.6458,1.6457,1.6457,120700000.0
2007-05-31 02:11:00,1.6457,1.6457,1.6457,1.6457,35500000.0
2007-05-31 02:12:00,1.6457,1.6457,1.6457,1.6457,160000000.0
2007-05-31 02:13:00,1.6458,1.6458,1.6457,1.6458,196499994.0
2007-05-31 02:14:00,1.6458,1.6458,1.6456,1.6456,365300003.0
2007-05-31 02:15:00,1.6457,1.6457,1.6457,1.6457,377100003.0
2007-05-31 02:16:00,1.6457,1.6457,1.6457,1.6457,200300001.0
2007-05-31 02:17:00,1.6457,1.6457,1.6457,1.6457,118000000.0
2007-05-31 02:18:00,1.64514,1.64548,1.64514,1.6452,290399992.0
2007-05-31 02:19:00,1.64504,1.64524,1.64491,1.64523,386099988.0
2007-05-31 02:20:00,1.6457,1.6457,1.6457,1.6457,148299999.0
2007-05-31 02:21:00,1.6457,1.6457,1.6457,1.6457,274199999.0
2007-05-31 02:22:00,1.6457,1.6458,1.6457,1.6458,163399999.0
2007-05-31 02:23:00,1.6458,1.6458,1.6457,1.6457,67200000.0
2007-05-31 02:24:00,1.6456,1.6458,1.6456,1.6457,93300002.0
2007-05-31 02:25:00,1.6458,1.6458,1.6456,1.6457,510600007.0
2007-05-31 02:26:00,1.6457,1.6457,1.6457,1.6457,94099999.0
2007-05-31 02:27:00,1.6457,1.6457,1.6457,1.6457,45299999.0
2007-05-31 02:28:00,1.64515,1.64526,1.64515,1.64522,103800004.0
2007-05-31 02:29:00,1.64507,1.64523,1.64491,1.64491,115800004.0
2007-05-31 02:30:00,1.64548,1.64549,1.64493,1.64502,325000010.0
2007-05-31 02:31:00,1.6457,1.6459,1.6456,1.6458,397300001.0
2007-05-31 02:32:00,1.6458,1.6458,1.6458,1.6458,244000002.0
2007-05-31 02:33:00,1.6458,1.6458,1.6457,1.6457,77500000.0
2007-05-31 02:34:00,1.6457,1.6457,1.6455,1.6457,386800003.0
2007-05-31 02:35:00,1.6452,1.64545,1.64503,1.64534,1019200009.0
2007-05-31 02:36:00,1.6457,1.6458,1.6457,1.64575,136500000.0
2007-05-31 02:37:00,1.6457,1.6457,1.64565,1.64565,150100001.0
2007-05-31 02:38:00,1.6457,1.6457,1.64565,1.6457,52200000.0
2007-05-31 02:39:00,1.6457,1.6457,1.6457,1.6457,80199998.0
2007-05-31 02:40:00,1.6457,1.6458,1.64565,1.64575,288700003.0
2007-05-31 02:41:00,1.64575,1.64575,1.6457,1.6457,75399999.0
2007-05-31 02:42:00,1.6457,1.6459,1.6457,1.6459,483000001.0
2007-05-31 02:43:00,1.6459,1.6459,1.64585,1.64585,175600002.0
2007-05-31 02:44:00,1.64585,1.646,1.64585,1.646,486099999.0
2007-05-31 02:45:00,1.64595,1.6461,1.64585,1.6461,163900000.0
2007-05-31 02:46:00,1.6461,1.6461,1.646,1.646,111600001.0
2007-05-31 02:47:00,1.646,1.646,1.646,1.646,41400002.0
2007-05-31 02:48:00,1.646,1.6461,1.646,1.646,735500003.0
2007-05-31 02:49:00,1.646,1.646,1.646,1.646,74900001.0
2007-05-31 02:50:00,1.646,1.646,1.64595,1.646,259700001.0
2007-05-31 02:51:00,1.646,1.646,1.646,1.646,111600002.0
2007-05-31 02:52:00,1.64541,1.6458,1.64525,1.6458,194700003.0
2007-05-31 02:53:00,1.646,1.646,1.646,1.646,196100004.0
2007-05-31 02:54:00,1.646,1.646,1.646,1.646,114800004.0
2007-05-31 02:55:00,1.646,1.646,1.646,1.646,335500004.0
2007-05-31 02:56:00,1.646,1.646,1.646,1.646,329000002.0
2007-05-31 02:57:00,1.646,1.646,1.6458,1.646,1011600001.0
2007-05-31 02:58:00,1.646,1.646,1.646,1.646,30400000.0
2007-05-31 02:59:00,1.646,1.646,1.646,1.646,16000000.0
2007-05-31 03:00:00,1.646,1.646,1.64595,1.646,56800000.0
2007-05-31 03:01:00,1.646,1.646,1.646,1.646,134700003.0
2007-05-31 03:02:00,1.646,1.646,1.64595,1.64595,39600000.0
2007-05-31 03:03:00,1.646,1.646,1.646,1.646,124800000.0
2007-05-31 03:04:00,1.646,1.646,1.64585,1.6459,372299998.0
2007-05-31 03:05:00,1.6459,1.646,1.6459,1.646,335899996.0
2007-05-31 03:06:00,1.646,1.646,1.646,1.646,103599999.0
2007-05-31 03:07:00,1.646,1.646,1.646,1.646,104399998.0
2007-05-31 03:08:00,1.64535,1.64566,1.64502,1.64542,223100000.0
2007-05-31 03:09:00,1.646,1.646,1.646,1.646,47800000.0
2007-05-31 03:10:00,1.646,1.646,1.646,1.646,102799998.0
2007-05-31 03:11:00,1.646,1.646,1.646,1.646,275799993.0
2007-05-31 03:12:00,1.646,1.646,1.646,1.646,9600000.0
2007-05-31 03:13:00,1.6459,1.646,1.6458,1.646,110600002.0
2007-05-31 03:14:00,1.646,1.646,1.646,1.646,20000000.0
2007-05-31 03:15:00,1.646,1.646,1.646,1.646,131599997.0
2007-05-31 03:16:00,1.646,1.646,1.646,1.646,44599998.0
2007-05-31 03:17:00,1.646,1.646,1.646,1.646,120299998.0
2007-05-31 03:18:00,1.64578,1.64583,1.6457,1.64583,17600000.0
2007-05-31 03:19:00,1.646,1.646,1.646,1.646,80499998.0
2007-05-31 03:20:00,1.646,1.646,1.646,1.646,320399995.0
2007-05-31 03:21:00,1.64545,1.64564,1.64513,1.6455,990899988.0
2007-05-31 03:22:00,1.646,1.646,1.646,1.646,67800000.0
2007-05-31 03:23:00,1.646,1.646,1.6458,1.646,238199997.0
2007-05-31 03:24:00,1.646,1.646,1.646,1.646,20800000.0
2007-05-31 03:25:00,1.646,1.646,1.646,1.646,16800000.0
2007-05-31 03:26:00,1.646,1.646,1.6459,1.646,243700000.0
2007-05-31 03:27:00,1.646,1.646,1.64595,1.646,72800000.0
2007-05-31 03:28:00,1.646,1.646,1.64595,1.646,65600000.0
2007-05-31 03:29:00,1.646,1.646,1.646,1.646,4000000.0
2007-05-31 03:30:00,1.646,1.646,1.64595,1.64595,12000000.0
2007-05-31 03:31:00,1.646,1.6463,1.646,1.6461,111200000.0
2007-05-31 03:32:00,1.6461,1.64615,1.64595,1.646,987800002.0
2007-05-31 03:33:00,1.646,1.6462,1.6459,1.6462,406200003.0
2007-05-31 03:34:00,1.6462,1.6462,1.6462,1.6462,84000000.0
2007-05-31 03:35:00,1.6462,1.6462,1.64615,1.64615,86600000.0
2007-05-31 03:36:00,1.64615,1.6462,1.64615,1.6462,424000000.0
2007-05-31 03:37:00,1.6462,1.6462,1.6462,1.6462,241600000.0
2007-05-31 03:38:00,1.6462,1.6462,1.64615,1.6462,149600000.0
2007-05-31 03:39:00,1.6462,1.6462,1.64615,1.6462,404699998.0
2007-05-31 03:40:00,1.6462,1.6462,1.64615,1.6462,38800000.0
2007-05-31 03:41:00,1.6462,1.6463,1.64595,1.646,300700000.0
2007-05-31 03:42:00,1.64595,1.6461,1.6459,1.646,130700000.0
2007-05-31 03:43:00,1.6459,1.6459,1.64585,1.6459,153400000.0
2007-05-31 03:44:00,1.6459,1.6459,1.6459,1.6459,51200000.0
2007-05-31 03:45:00,1.6459,1.6459,1.6459,1.6459,22400000.0
2007-05-31 03:46:00,1.64543,1.64557,1.64535,1.64553,594399993.0
2007-05-31 03:47:00,1.646,1.646,1.646,1.646,2100000.0
2007-05-31 03:48:00,1.646,1.646,1.6459,1.646,66400000.0
2007-05-31 03:49:00,1.646,1.646,1.6459,1.646,157900001.0
2007-05-31 03:50:00,1.646,1.646,1.646,1.646,241200000.0
2007-05-31 03:51:00,1.646,1.646,1.6459,1.646,80599998.0
2007-05-31 03:52:00,1.646,1.646,1.646,1.646,12800000.0
2007-05-31 03:53:00,1.646,1.646,1.646,1.646,1600000.0
2007-05-31 03:54:00,1.646,1.646,1.6459,1.646,255299999.0
2007-05-31 03:55:00,1.646,1.6461,1.64585,1.646,565300002.0
2007-05-31 03:56:00,1.6459,1.646,1.6459,1.6459,404000000.0
2007-05-31 03:57:00,1.6459,1.646,1.64545,1.6456,680700001.0
2007-05-31 03:58:00,1.6456,1.6456,1.64545,1.64545,586500003.0
2007-05-31 03:59:00,1.64545,1.64555,1.64545,1.64545,461300000.0
2007-05-31 04:00:00,1.64545,1.6456,1.6452,1.6455,840900002.0
2007-05-31 04:01:00,1.6455,1.6455,1.6453,1.6455,842000001.0
2007-05-31 04:02:00,1.6455,1.6455,1.6453,1.6453,240399997.0
2007-05-31 04:03:00,1.6453,1.6455,1.64525,1.6455,116500000.0
2007-05-31 04:04:00,1.6455,1.6456,1.6455,1.6455,77600000.0
2007-05-31 04:05:00,1.6455,1.6455,1.6455,1.6455,49600000.0
2007-05-31 04:06:00,1.6455,1.6457,1.6455,1.6455,263399997.0
2007-05-31 04:07:00,1.64555,1.6457,1.64555,1.64565,114800001.0
2007-05-31 04:08:00,1.64528,1.64528,1.64505,1.64523,89399998.0
2007-05-31 04:09:00,1.6457,1.6457,1.64565,1.64565,69900000.0
2007-05-31 04:10:00,1.64565,1.6457,1.64565,1.64565,26900000.0
2007-05-31 04:11:00,1.6457,1.6457,1.6456,1.6456,60400000.0
2007-05-31 04:12:00,1.6456,1.6456,1.6455,1.6456,530700003.0
2007-05-31 04:13:00,1.6456,1.6456,1.6456,1.6456,12800000.0
2007-05-31 04:14:00,1.6456,1.6456,1.6456,1.6456,88000000.0
2007-05-31 04:15:00,1.6457,1.6457,1.6455,1.6456,256200002.0
2007-05-31 04:16:00,1.6456,1.6457,1.6453,1.6454,424800001.0
2007-05-31 04:17:00,1.6454,1.6455,1.6454,1.6455,266899998.0
2007-05-31 04:18:00,1.6455,1.6456,1.6455,1.6456,85600000.0
2007-05-31 04:19:00,1.6456,1.6456,1.6456,1.6456,94400000.0
2007-05-31 04:20:00,1.6456,1.6456,1.64555,1.6456,75600002.0
2007-05-31 04:21:00,1.64555,1.6456,1.64555,1.6456,268699999.0
2007-05-31 04:22:00,1.6456,1.6457,1.6456,1.6456,263799999.0
2007-05-31 04:23:00,1.6456,1.6457,1.6456,1.6457,129800000.0
2007-05-31 04:24:00,1.6457,1.6457,1.6456,1.6456,495000007.0
2007-05-31 04:25:00,1.6456,1.6456,1.6456,1.6456,20799999.0
2007-05-31 04:26:00,1.6456,1.6456,1.6454,1.6456,347900002.0
2007-05-31 04:27:00,1.6456,1.6457,1.6456,1.6457,235199996.0
2007-05-31 04:28:00,1.6457,1.6457,1.6455,1.64555,513900002.0
2007-05-31 04:29:00,1.6456,1.6456,1.6456,1.6456,34499999.0
2007-05-31 04:30:00,1.6456,1.6456,1.6456,1.6456,62399997.0
2007-05-31 04:31:00,1.6456,1.6457,1.6456,1.6457,150399999.0
2007-05-31 04:32:00,1.6457,1.6457,1.6456,1.6457,544999995.0
2007-05-31 04:33:00,1.6456,1.6458,1.6456,1.6458,265800003.0
2007-05-31 04:34:00,1.6458,1.6458,1.64575,1.6458,370799993.0
2007-05-31 04:35:00,1.6458,1.6458,1.6457,1.6458,258600004.0
2007-05-31 04:36:00,1.6458,1.6459,1.6458,1.6458,374599991.0
2007-05-31 04:37:00,1.64585,1.6459,1.6458,1.6458,178499998.0
2007-05-31 04:38:00,1.6458,1.6458,1.6458,1.6458,78200001.0
2007-05-31 04:39:00,1.6458,1.6458,1.6458,1.6458,117700001.0
2007-05-31 04:40:00,1.6458,1.6458,1.64575,1.64575,152399999.0
2007-05-31 04:41:00,1.64575,1.6459,1.64565,1.6457,211500002.0
2007-05-31 04:42:00,1.6457,1.6458,1.64565,1.64565,484999999.0
2007-05-31 04:43:00,1.6457,1.6458,1.64565,1.6457,113700001.0
2007-05-31 04:44:00,1.6457,1.6458,1.6456,1.6456,390599994.0
2007-05-31 04:45:00,1.6456,1.6457,1.64555,1.64555,573600000.0
2007-05-31 04:46:00,1.6455,1.6456,1.6455,1.64555,175400000.0
2007-05-31 04:47:00,1.64476,1.64525,1.64476,1.64525,36000000.0
2007-05-31 04:48:00,1.6456,1.6457,1.6456,1.64565,31900000.0
2007-05-31 04:49:00,1.6457,1.6457,1.6457,1.6457,262899999.0
2007-05-31 04:50:00,1.6457,1.6457,1.6457,1.6457,421200000.0
2007-05-31 04:51:00,1.6457,1.6457,1.6457,1.6457,125600002.0
2007-05-31 04:52:00,1.6457,1.6458,1.6457,1.6457,452400004.0
2007-05-31 04:53:00,1.6457,1.6458,1.6457,1.6458,26400001.0
2007-05-31 04:54:00,1.6458,1.6458,1.6458,1.6458,3200000.0
2007-05-31 04:55:00,1.6458,1.6458,1.6458,1.6458,12000000.0
2007-05-31 04:56:00,1.6458,1.6458,1.6458,1.6458,4800000.0
2007-05-31 04:57:00,1.6453,1.6454,1.6452,1.64535,449899997.0
2007-05-31 04:58:00,1.6458,1.6458,1.6458,1.6458,5600000.0
2007-05-31 04:59:00,1.64528,1.64539,1.64523,1.64533,152200003.0
2007-05-31 05:00:00,1.6458,1.6458,1.6458,1.6458,2400000.0
2007-05-31 05:01:00,1.64548,1.6457,1.64535,1.6457,125500002.0
2007-05-31 05:02:00,1.6458,1.6458,1.64575,1.6458,27900000.0
2007-05-31 05:03:00,1.64575,1.6458,1.64575,1.64575,194399995.0
2007-05-31 05:04:00,1.6452,1.64549,1.6452,1.64539,120400004.0
2007-05-31 05:05:00,1.6458,1.6458,1.6457,1.6458,166200000.0
2007-05-31 05:06:00,1.6458,1.6458,1.6458,1.6458,41599998.0
2007-05-31 05:07:00,1.6458,1.6458,1.6458,1.6458,260299997.0
2007-05-31 05:08:00,1.6453,1.6453,1.64481,1.64498,497399991.0
2007-05-31 05:09:00,1.6458,1.6458,1.6458,1.6458,103999996.0
2007-05-31 05:10:00,1.6458,1.6458,1.6458,1.6458,418400002.0
2007-05-31 05:11:00,1.6458,1.6458,1.64575,1.6458,80399999.0
2007-05-31 05:12:00,1.6458,1.6459,1.64575,1.64575,386799997.0
2007-05-31 05:13:00,1.6458,1.6459,1.6458,1.6459,40399999.0
2007-05-31 05:14:00,1.6459,1.6459,1.64585,1.6459,443000003.0
2007-05-31 05:15:00,1.6459,1.6459,1.6459,1.6459,114900002.0
2007-05-31 05:16:00,1.6459,1.6459,1.6459,1.6459,35500000.0
2007-05-31 05:17:00,1.6459,1.646,1.6459,1.6459,296700002.0
2007-05-31 05:18:00,1.6459,1.6459,1.64585,1.6459,622199995.0
2007-05-31 05:19:00,1.6459,1.646,1.64585,1.646,348499998.0
2007-05-31 05:20:00,1.646,1.646,1.6459,1.6459,87499999.0
2007-05-31 05:21:00,1.64595,1.646,1.64585,1.6459,167099998.0
2007-05-31 05:22:00,1.64585,1.6461,1.6458,1.6461,178900000.0
2007-05-31 05:23:00,1.64535,1.64579,1.64535,1.6454,313799988.0
2007-05-31 05:24:00,1.64605,1.64605,1.6459,1.6459,262400001.0
2007-05-31 05:25:00,1.6458,1.6459,1.6458,1.6459,571199996.0
2007-05-31 05:26:00,1.6459,1.6459,1.6459,1.6459,279199994.0
2007-05-31 05:27:00,1.6459,1.6459,1.6457,1.6457,471199995.0
2007-05-31 05:28:00,1.6457,1.6458,1.6457,1.6458,334100003.0
2007-05-31 05:29:00,1.6458,1.6458,1.6458,1.6458,242800001.0
2007-05-31 05:30:00,1.6458,1.6459,1.6458,1.6458,164800000.0
2007-05-31 05:31:00,1.6458,1.6458,1.6458,1.6458,93000000.0
2007-05-31 05:32:00,1.64535,1.64551,1.64528,1.6454,1779400016.0
2007-05-31 05:33:00,1.6458,1.6458,1.64555,1.64565,406299998.0
2007-05-31 05:34:00,1.6457,1.6457,1.6457,1.6457,110400004.0
2007-05-31 05:35:00,1.6457,1.6457,1.64565,1.6457,127200003.0
2007-05-31 05:36:00,1.6457,1.6457,1.64565,1.64565,93700001.0
2007-05-31 05:37:00,1.64565,1.6457,1.64565,1.64565,124000000.0
2007-05-31 05:38:00,1.6457,1.6457,1.6457,1.6457,26400000.0
2007-05-31 05:39:00,1.6457,1.6457,1.6457,1.6457,18400000.0
2007-05-31 05:40:00,1.6457,1.6457,1.6457,1.6457,36800000.0
2007-05-31 05:41:00,1.64562,1.64566,1.64532,1.64539,34400000.0
2007-05-31 05:42:00,1.64554,1.6456,1.64545,1.64546,46400000.0
2007-05-31 05:43:00,1.6457,1.6457,1.6457,1.6457,36800000.0
2007-05-31 05:44:00,1.64541,1.64549,1.645,1.6452,213200000.0
2007-05-31 05:45:00,1.6457,1.6457,1.6457,1.6457,36800000.0
2007-05-31 05:46:00,1.64564,1.64564,1.64523,1.64562,56799999.0
2007-05-31 05:47:00,1.6457,1.6457,1.6456,1.6456,79599999.0
2007-05-31 05:48:00,1.6454,1.64553,1.64526,1.64547,62100000.0
2007-05-31 05:49:00,1.6453,1.64544,1.64529,1.64544,432499999.0
2007-05-31 05:50:00,1.6457,1.6457,1.6457,1.6457,88799997.0
2007-05-31 05:51:00,1.64526,1.6456,1.64526,1.64555,207199994.0
2007-05-31 05:52:00,1.6457,1.6457,1.6457,1.6457,98400000.0
2007-05-31 05:53:00,1.6457,1.6457,1.6456,1.6457,824899995.0
2007-05-31 05:54:00,1.6457,1.6457,1.6456,1.6456,227600003.0
2007-05-31 05:55:00,1.64539,1.64544,1.64518,1.64518,462800004.0
2007-05-31 05:56:00,1.6456,1.6456,1.6456,1.6456,136100003.0
2007-05-31 05:57:00,1.6456,1.6456,1.6456,1.6456,45300001.0
2007-05-31 05:58:00,1.6456,1.6456,1.6456,1.6456,120299998.0
2007-05-31 05:59:00,1.6456,1.6457,1.6456,1.6457,255699994.0
2007-05-31 06:00:00,1.6457,1.646,1.6457,1.646,659000006.0
2007-05-31 06:01:00,1.646,1.646,1.64585,1.64585,439899999.0
2007-05-31 06:02:00,1.64585,1.6459,1.6457,1.6459,678599994.0
2007-05-31 06:03:00,1.6459,1.6459,1.6457,1.6459,352699999.0
2007-05-31 06:04:00,1.6459,1.646,1.6458,1.64595,429200001.0
2007-05-31 06:05:00,1.64595,1.64595,1.6459,1.6459,216799999.0
2007-05-31 06:06:00,1.6459,1.646,1.64585,1.646,150400000.0
2007-05-31 06:07:00,1.646,1.646,1.646,1.646,29300000.0
2007-05-31 06:08:00,1.646,1.646,1.6459,1.646,195900000.0
2007-05-31 06:09:00,1.646,1.646,1.646,1.646,56800000.0
2007-05-31 06:10:00,1.646,1.6461,1.646,1.646,290499999.0
2007-05-31 06:11:00,1.646,1.64605,1.646,1.646,98300000.0
2007-05-31 06:12:00,1.646,1.646,1.646,1.646,68000000.0
2007-05-31 06:13:00,1.64595,1.64595,1.6459,1.6459,148200002.0
2007-05-31 06:14:00,1.6461,1.6461,1.64554,1.64578,1603700018.0
2007-05-31 06:15:00,1.6459,1.646,1.6458,1.646,574100000.0
2007-05-31 06:16:00,1.646,1.6462,1.646,1.6461,489999998.0
2007-05-31 06:17:00,1.6461,1.6461,1.64585,1.64585,415299994.0
2007-05-31 06:18:00,1.646,1.6461,1.646,1.646,45100000.0
2007-05-31 06:19:00,1.64595,1.64595,1.6459,1.6459,712400003.0
2007-05-31 06:20:00,1.6459,1.6459,1.6459,1.6459,303899999.0
2007-05-31 06:21:00,1.6459,1.646,1.6459,1.6459,378200001.0
2007-05-31 06:22:00,1.6459,1.6459,1.6459,1.6459,146400000.0
2007-05-31 06:23:00,1.646,1.646,1.6459,1.6459,309600002.0
2007-05-31 06:24:00,1.6459,1.6459,1.6459,1.6459,154800004.0
2007-05-31 06:25:00,1.6459,1.6459,1.6459,1.6459,108100003.0
2007-05-31 06:26:00,1.6459,1.646,1.6459,1.64595,101099999.0
2007-05-31 06:27:00,1.646,1.646,1.646,1.646,3200000.0
2007-05-31 06:28:00,1.6456,1.6456,1.6456,1.6456,69400002.0
2007-05-31 06:29:00,1.646,1.646,1.646,1.646,154400000.0
2007-05-31 06:30:00,1.646,1.646,1.646,1.646,112400000.0
2007-05-31 06:31:00,1.646,1.646,1.6459,1.6459,22800000.0
2007-05-31 06:32:00,1.64595,1.64595,1.64551,1.64581,642200008.0
2007-05-31 06:33:00,1.6461,1.6461,1.64589,1.64596,482400006.0
2007-05-31 06:34:00,1.64652,1.64653,1.64555,1.64575,216599999.0
2007-05-31 06:35:00,1.646,1.646,1.646,1.646,88000000.0
2007-05-31 06:36:00,1.646,1.646,1.646,1.646,86400000.0
2007-05-31 06:37:00,1.646,1.646,1.646,1.646,2300000.0
2007-05-31 06:38:00,1.646,1.646,1.646,1.646,4800000.0
2007-05-31 06:39:00,1.646,1.646,1.646,1.646,97600000.0
2007-05-31 06:40:00,1.646,1.6461,1.646,1.6461,116699999.0
2007-05-31 06:41:00,1.6461,1.6461,1.646,1.6461,408000016.0
2007-05-31 06:42:00,1.646,1.6461,1.646,1.6461,1150399958.0
2007-05-31 06:43:00,1.646,1.6461,1.6459,1.646,1344899972.0
2007-05-31 06:44:00,1.646,1.646,1.646,1.646,15200000.0
2007-05-31 06:45:00,1.646,1.646,1.646,1.646,20000000.0
2007-05-31 06:46:00,1.646,1.646,1.6459,1.6459,36799999.0
2007-05-31 06:47:00,1.64595,1.646,1.6459,1.6459,164799997.0
2007-05-31 06:48:00,1.64595,1.6461,1.64595,1.6461,191599999.0
2007-05-31 06:49:00,1.6461,1.6461,1.6461,1.6461,25600000.0
2007-05-31 06:50:00,1.6461,1.6461,1.6461,1.6461,9600000.0
2007-05-31 06:51:00,1.64583,1.64596,1.64582,1.64596,240300000.0
2007-05-31 06:52:00,1.64594,1.64605,1.64578,1.64605,639600002.0
2007-05-31 06:53:00,1.6461,1.6461,1.6461,1.6461,800000.0
2007-05-31 06:54:00,1.6461,1.6461,1.64595,1.646,111999997.0
2007-05-31 06:56:00,1.64574,1.64577,1.64554,1.64577,2051499993.0
2007-05-31 06:58:00,1.64553,1.64573,1.64553,1.64573,1725299995.0
2007-05-31 06:59:00,1.646,1.646,1.646,1.646,23200000.0
2007-05-31 07:00:00,1.646,1.646,1.64585,1.646,447700001.0
2007-05-31 07:01:00,1.646,1.646,1.64595,1.646,207800000.0
2007-05-31 07:02:00,1.646,1.646,1.64595,1.64595,164500000.0
2007-05-31 07:03:00,1.646,1.6461,1.646,1.6461,477199994.0
2007-05-31 07:04:00,1.64625,1.64625,1.646,1.646,162200002.0
2007-05-31 07:05:00,1.646,1.646,1.646,1.646,346799996.0
2007-05-31 07:06:00,1.646,1.646,1.646,1.646,37500000.0
2007-05-31 07:07:00,1.646,1.6462,1.646,1.6462,412399999.0
2007-05-31 07:08:00,1.6462,1.6464,1.6461,1.6463,262900002.0
2007-05-31 07:09:00,1.6463,1.64635,1.6462,1.6463,477599995.0
2007-05-31 07:10:00,1.6463,1.6463,1.6462,1.6463,126200001.0
2007-05-31 07:11:00,1.6463,1.6464,1.6462,1.6464,345900002.0
2007-05-31 07:12:00,1.6464,1.6464,1.64615,1.6462,366800005.0
2007-05-31 07:13:00,1.6463,1.6463,1.6462,1.6462,227199997.0
2007-05-31 07:14:00,1.6462,1.6463,1.6462,1.6463,120800000.0
2007-05-31 07:15:00,1.6463,1.6463,1.64615,1.6462,145900002.0
2007-05-31 07:16:00,1.64615,1.6462,1.64615,1.6462,98400001.0
2007-05-31 07:17:00,1.6462,1.6462,1.6462,1.6462,62399997.0
2007-05-31 07:18:00,1.6462,1.6462,1.64615,1.64615,410699988.0
2007-05-31 07:19:00,1.6463,1.6463,1.6462,1.6462,16000000.0
2007-05-31 07:20:00,1.6462,1.6462,1.64615,1.6462,145599996.0
2007-05-31 07:21:00,1.6462,1.6463,1.6462,1.6463,143199998.0
2007-05-31 07:22:00,1.6463,1.6463,1.6462,1.6463,43999998.0
2007-05-31 07:23:00,1.6462,1.6462,1.6462,1.6462,43999999.0
2007-05-31 07:24:00,1.6462,1.6463,1.6462,1.6463,37399998.0
2007-05-31 07:25:00,1.6463,1.6463,1.64615,1.64615,180300000.0
2007-05-31 07:26:00,1.6462,1.6462,1.6462,1.6462,58300002.0
2007-05-31 07:27:00,1.6462,1.6463,1.6462,1.6463,26400001.0
2007-05-31 07:28:00,1.64611,1.64642,1.64601,1.64601,1768299978.0
2007-05-31 07:30:00,1.6463,1.6463,1.6462,1.6462,65600000.0
2007-05-31 07:31:00,1.6462,1.6464,1.6462,1.6464,64799999.0
2007-05-31 07:32:00,1.6464,1.64655,1.6464,1.6465,28000000.0
2007-05-31 07:33:00,1.6466,1.6466,1.64625,1.64625,162400000.0
2007-05-31 07:34:00,1.6463,1.6465,1.64615,1.6465,266799999.0
2007-05-31 07:35:00,1.6465,1.6465,1.6465,1.6465,1600000.0
2007-05-31 07:36:00,1.6465,1.6465,1.6464,1.6465,44000000.0
2007-05-31 07:37:00,1.6465,1.6465,1.6465,1.6465,16800000.0
2007-05-31 07:38:00,1.6465,1.6465,1.6463,1.6463,245100000.0
2007-05-31 07:39:00,1.6463,1.6463,1.6462,1.6463,1108699996.0
2007-05-31 07:40:00,1.6463,1.6464,1.6463,1.6463,61600001.0
2007-05-31 07:41:00,1.6463,1.6463,1.64625,1.6463,208000000.0
2007-05-31 07:42:00,1.6463,1.6463,1.64615,1.6462,576099996.0
2007-05-31 07:43:00,1.6462,1.6465,1.6462,1.6463,840700005.0
2007-05-31 07:44:00,1.6464,1.6465,1.6464,1.6464,351100004.0
2007-05-31 07:45:00,1.6464,1.6464,1.6456,1.64575,1461000000.0
2007-05-31 07:46:00,1.6458,1.6461,1.6457,1.64585,147400001.0
2007-05-31 07:47:00,1.6458,1.6459,1.6458,1.6458,92799999.0
2007-05-31 07:48:00,1.6458,1.6458,1.64575,1.64575,96800000.0
2007-05-31 07:49:00,1.6458,1.6459,1.6458,1.6458,307899995.0
2007-05-31 07:50:00,1.6458,1.6459,1.6456,1.6457,1148599989.0
2007-05-31 07:51:00,1.64565,1.6457,1.6455,1.6456,850299999.0
2007-05-31 07:52:00,1.6456,1.6457,1.6456,1.6457,411200001.0
2007-05-31 07:53:00,1.6457,1.6457,1.6452,1.64535,946900007.0
2007-05-31 07:54:00,1.6454,1.6454,1.6452,1.64535,445799998.0
2007-05-31 07:55:00,1.64535,1.6456,1.64535,1.6454,573000001.0
2007-05-31 07:56:00,1.6454,1.6454,1.6454,1.6454,162100000.0
2007-05-31 07:57:00,1.6454,1.6455,1.6454,1.6455,379899998.0
2007-05-31 07:58:00,1.6455,1.64555,1.6454,1.6455,444799995.0
2007-05-31 07:59:00,1.6455,1.6455,1.64545,1.6455,122400000.0
2007-05-31 08:00:00,1.6455,1.6455,1.6455,1.6455,32000000.0
2007-05-31 08:01:00,1.6455,1.6455,1.6455,1.6455,58400000.0
2007-05-31 08:02:00,1.6455,1.6456,1.6455,1.6455,369299997.0
2007-05-31 08:03:00,1.6455,1.6456,1.6455,1.6456,159200000.0
2007-05-31 08:04:00,1.6456,1.6456,1.6455,1.6456,163200000.0
2007-05-31 08:05:00,1.6456,1.6456,1.6453,1.6454,348799997.0
2007-05-31 08:06:00,1.6454,1.6456,1.6454,1.64545,440399998.0
2007-05-31 08:07:00,1.64545,1.6455,1.64515,1.6452,722999998.0
2007-05-31 08:08:00,1.6453,1.6454,1.6452,1.6453,1480899999.0
2007-05-31 08:09:00,1.6454,1.6454,1.64515,1.6453,1296500007.0
2007-05-31 08:10:00,1.64525,1.6453,1.64515,1.64515,396800001.0
2007-05-31 08:11:00,1.64515,1.6453,1.64515,1.6452,414499999.0
2007-05-31 08:12:00,1.6452,1.6454,1.6452,1.6453,172800004.0
2007-05-31 08:13:00,1.64525,1.6453,1.64525,1.6453,71199999.0
2007-05-31 08:14:00,1.6453,1.6454,1.6453,1.6454,180799996.0
2007-05-31 08:15:00,1.6454,1.6454,1.6454,1.6454,132800000.0
2007-05-31 08:16:00,1.6454,1.6454,1.6454,1.6454,115200000.0
2007-05-31 08:17:00,1.6454,1.6454,1.6454,1.6454,22400000.0
2007-05-31 08:18:00,1.6454,1.6454,1.6453,1.6454,285199999.0
2007-05-31 08:19:00,1.6454,1.6454,1.6454,1.6454,16800000.0
2007-05-31 08:20:00,1.6455,1.646,1.6455,1.6458,1311500007.0
2007-05-31 08:21:00,1.6458,1.646,1.64575,1.646,1311500007.0
2007-05-31 08:22:00,1.646,1.6462,1.64595,1.646,985900002.0
2007-05-31 08:23:00,1.646,1.6462,1.6459,1.6461,893499998.0
2007-05-31 08:24:00,1.6461,1.6463,1.64605,1.6462,596000000.0
2007-05-31 08:25:00,1.6462,1.64645,1.6461,1.64645,2091100005.0
2007-05-31 08:26:00,1.6465,1.6468,1.6464,1.6466,1008999997.0
2007-05-31 08:27:00,1.6465,1.6465,1.6464,1.6464,1008999997.0
2007-05-31 08:28:00,1.6464,1.6467,1.6464,1.6466,1297299995.0
2007-05-31 08:29:00,1.64655,1.6466,1.64645,1.6466,367700005.0
2007-05-31 08:30:00,1.6466,1.6466,1.64655,1.64655,27600000.0
2007-05-31 08:31:00,1.6466,1.6468,1.6465,1.6468,678200009.0
2007-05-31 08:32:00,1.6467,1.6468,1.64655,1.6466,1623600017.0
2007-05-31 08:33:00,1.6466,1.6467,1.6465,1.6466,567499996.0
2007-05-31 08:34:00,1.6466,1.6467,1.64655,1.6467,440099997.0
2007-05-31 08:35:00,1.6467,1.6467,1.64655,1.6466,332799999.0
2007-05-31 08:36:00,1.64665,1.6467,1.64655,1.64655,538199996.0
2007-05-31 08:37:00,1.64665,1.6469,1.64665,1.6468,101800000.0
2007-05-31 08:38:00,1.64675,1.6468,1.64665,1.6467,171599999.0
2007-05-31 08:39:00,1.64665,1.6468,1.6466,1.6468,192599999.0
2007-05-31 08:40:00,1.6468,1.6468,1.6468,1.6468,5600000.0
2007-05-31 08:41:00,1.6468,1.6471,1.64675,1.647,603299999.0
2007-05-31 08:42:00,1.647,1.647,1.6468,1.64685,684700001.0
2007-05-31 08:43:00,1.6469,1.647,1.6468,1.6468,712999997.0
2007-05-31 08:44:00,1.6468,1.647,1.64675,1.6468,920099976.0
2007-05-31 08:45:00,1.6468,1.6469,1.6466,1.6467,826199990.0
2007-05-31 08:46:00,1.64665,1.6468,1.6465,1.6467,905499996.0
2007-05-31 08:47:00,1.6467,1.6467,1.6465,1.64655,711299997.0
2007-05-31 08:48:00,1.64655,1.6467,1.64655,1.64665,360300003.0
2007-05-31 08:49:00,1.64665,1.6467,1.64655,1.6467,291299999.0
2007-05-31 08:50:00,1.6467,1.6467,1.64655,1.6466,449000000.0
2007-05-31 08:51:00,1.6466,1.6467,1.6466,1.6466,503200004.0
2007-05-31 08:52:00,1.6466,1.6467,1.6465,1.6466,1862299991.0
2007-05-31 08:53:00,1.6466,1.6466,1.6465,1.6465,1143099999.0
2007-05-31 08:54:00,1.6465,1.6466,1.64645,1.6466,760400000.0
2007-05-31 08:55:00,1.6466,1.6466,1.6465,1.6465,294999999.0
2007-05-31 08:56:00,1.6465,1.6465,1.64645,1.6465,126600000.0
2007-05-31 08:57:00,1.6465,1.64665,1.6465,1.64655,1034099995.0
2007-05-31 08:58:00,1.6466,1.6467,1.64645,1.6466,1028100002.0
2007-05-31 08:59:00,1.6465,1.6467,1.6464,1.6465,1080099992.0
2007-05-31 09:00:00,1.6464,1.6466,1.6464,1.6466,575700001.0
2007-05-31 09:01:00,1.64655,1.6468,1.64655,1.6468,575700001.0
2007-05-31 09:02:00,1.6468,1.6468,1.6467,1.6467,269400000.0
2007-05-31 09:03:00,1.6467,1.6467,1.64655,1.6466,452300001.0
2007-05-31 09:04:00,1.64655,1.64675,1.6465,1.6467,928999999.0
2007-05-31 09:05:00,1.6467,1.6469,1.6467,1.6469,601000004.0
2007-05-31 09:06:00,1.6469,1.647,1.6468,1.64685,664900001.0
2007-05-31 09:07:00,1.64685,1.6469,1.64675,1.6468,77500000.0
2007-05-31 09:08:00,1.6468,1.6468,1.64675,1.6468,133100001.0
2007-05-31 09:09:00,1.6468,1.6468,1.64675,1.6468,29500000.0
2007-05-31 09:10:00,1.64675,1.6469,1.64675,1.64685,1194700022.0
2007-05-31 09:11:00,1.6468,1.6469,1.64665,1.6467,641799999.0
2007-05-31 09:12:00,1.64665,1.64675,1.6465,1.64655,1010400007.0
2007-05-31 09:13:00,1.64655,1.6466,1.6465,1.64655,307200000.0
2007-05-31 09:14:00,1.64655,1.6467,1.64655,1.64655,1398299997.0
2007-05-31 09:15:00,1.64665,1.64665,1.64655,1.64655,149700002.0
2007-05-31 09:16:00,1.6466,1.6466,1.6465,1.6465,451899998.0
2007-05-31 09:17:00,1.6465,1.6468,1.6465,1.64665,571600002.0
2007-05-31 09:18:00,1.64665,1.6467,1.6466,1.6467,311500001.0
2007-05-31 09:19:00,1.64665,1.6468,1.64665,1.6468,985300011.0
2007-05-31 09:20:00,1.6468,1.6469,1.64665,1.6468,1286400013.0
2007-05-31 09:21:00,1.6467,1.6467,1.64655,1.6466,526000003.0
2007-05-31 09:22:00,1.6466,1.6466,1.6465,1.6466,254300007.0
2007-05-31 09:23:00,1.64655,1.6466,1.64655,1.6466,15000000.0
2007-05-31 09:24:00,1.6465,1.6466,1.6465,1.6466,76800001.0
2007-05-31 09:25:00,1.6466,1.6466,1.6466,1.6466,3200000.0
2007-05-31 09:26:00,1.6466,1.6467,1.64655,1.6466,848400001.0
2007-05-31 09:27:00,1.6466,1.6467,1.6466,1.6467,47600000.0
2007-05-31 09:28:00,1.6467,1.6467,1.6465,1.6465,37600000.0
2007-05-31 09:29:00,1.6465,1.6465,1.6464,1.6465,182600002.0
2007-05-31 09:30:00,1.6464,1.6464,1.64635,1.6464,533999997.0
2007-05-31 09:31:00,1.64635,1.64645,1.64635,1.64645,188700003.0
2007-05-31 09:32:00,1.64645,1.6466,1.64645,1.6466,361000004.0
2007-05-31 09:33:00,1.6466,1.6466,1.64645,1.6466,806800008.0
2007-05-31 09:34:00,1.6466,1.6466,1.64645,1.64655,226499997.0
2007-05-31 09:35:00,1.64655,1.6466,1.6465,1.6465,295000002.0
2007-05-31 09:36:00,1.64655,1.6466,1.64655,1.6466,118900000.0
2007-05-31 09:37:00,1.6466,1.6467,1.6466,1.6467,476499999.0
2007-05-31 09:38:00,1.6467,1.6469,1.6467,1.6469,201699997.0
2007-05-31 09:39:00,1.6469,1.6469,1.6468,1.6469,127099996.0
2007-05-31 09:40:00,1.6468,1.6469,1.64675,1.6468,121399998.0
2007-05-31 09:41:00,1.6468,1.6469,1.6468,1.6468,162299999.0
2007-05-31 09:42:00,1.6468,1.6468,1.64675,1.64675,54499999.0
2007-05-31 09:43:00,1.64675,1.6468,1.6467,1.6468,108600000.0
2007-05-31 09:44:00,1.6468,1.6468,1.6467,1.6467,742699991.0
2007-05-31 09:45:00,1.6467,1.6467,1.6467,1.6467,121299999.0
2007-05-31 09:46:00,1.6467,1.6467,1.6467,1.6467,215399994.0
2007-05-31 09:47:00,1.64674,1.64674,1.64602,1.64649,147800000.0
2007-05-31 09:48:00,1.6467,1.6468,1.6467,1.6468,177899996.0
2007-05-31 09:49:00,1.6468,1.6468,1.64665,1.64675,197600000.0
2007-05-31 09:50:00,1.6468,1.6468,1.6467,1.6467,207000001.0
2007-05-31 09:51:00,1.6467,1.6468,1.6467,1.6467,273800000.0
2007-05-31 09:52:00,1.6466,1.64675,1.64655,1.6467,598199996.0
2007-05-31 09:53:00,1.6467,1.6467,1.6467,1.6467,237399997.0
2007-05-31 09:54:00,1.64665,1.6467,1.64665,1.6467,996100017.0
2007-05-31 09:55:00,1.6467,1.6467,1.6467,1.6467,555500005.0
2007-05-31 09:56:00,1.64665,1.6467,1.64665,1.6467,183700004.0
2007-05-31 09:57:00,1.6467,1.64685,1.64665,1.64685,365800000.0
2007-05-31 09:58:00,1.6469,1.647,1.6469,1.647,959100000.0
2007-05-31 09:59:00,1.6469,1.647,1.6469,1.647,632399991.0
2007-05-31 10:00:00,1.6469,1.647,1.64685,1.64685,795599998.0
2007-05-31 10:01:00,1.64685,1.6469,1.64685,1.64685,12800000.0
2007-05-31 10:02:00,1.6469,1.647,1.64685,1.647,113100000.0
2007-05-31 10:03:00,1.647,1.64715,1.647,1.64715,55000000.0
2007-05-31 10:04:00,1.6472,1.6472,1.6471,1.6472,60600000.0
2007-05-31 10:05:00,1.6472,1.6472,1.647,1.6471,277400001.0
2007-05-31 10:06:00,1.6471,1.6471,1.64705,1.6471,29000000.0
2007-05-31 10:07:00,1.6471,1.6471,1.64695,1.64705,417099997.0
2007-05-31 10:08:00,1.6471,1.6471,1.647,1.647,156799997.0
2007-05-31 10:09:00,1.647,1.647,1.6469,1.64695,110600000.0
2007-05-31 10:10:00,1.6469,1.6469,1.6468,1.64685,130899999.0
2007-05-31 10:11:00,1.64685,1.6469,1.6467,1.64675,104199999.0
2007-05-31 10:12:00,1.6468,1.6469,1.64675,1.64685,261100001.0
2007-05-31 10:13:00,1.6469,1.6469,1.6468,1.6469,44000000.0
2007-05-31 10:14:00,1.64685,1.6469,1.64685,1.64685,25600000.0
2007-05-31 10:15:00,1.6468,1.6469,1.6468,1.6468,221000001.0
2007-05-31 10:16:00,1.6469,1.6469,1.6468,1.6468,376200000.0
2007-05-31 10:17:00,1.6468,1.6469,1.6467,1.6468,787800003.0
2007-05-31 10:18:00,1.6468,1.6469,1.64675,1.6468,504399999.0
2007-05-31 10:19:00,1.6468,1.6469,1.6468,1.6468,234799999.0
2007-05-31 10:20:00,1.6468,1.6469,1.6468,1.6468,154500000.0
2007-05-31 10:21:00,1.6468,1.6468,1.6467,1.6467,70400000.0
2007-05-31 10:22:00,1.64675,1.64685,1.64675,1.64675,351099999.0
2007-05-31 10:23:00,1.6468,1.6468,1.6468,1.6468,1280400012.0
2007-05-31 10:24:00,1.6468,1.6469,1.64675,1.6469,87399999.0
2007-05-31 10:25:00,1.6468,1.6469,1.6468,1.6468,2101100025.0
2007-05-31 10:26:00,1.6468,1.6469,1.6468,1.6468,963999996.0
2007-05-31 10:27:00,1.6468,1.6469,1.64675,1.64675,348200004.0
2007-05-31 10:28:00,1.64675,1.6469,1.64675,1.6469,464599997.0
2007-05-31 10:29:00,1.6469,1.647,1.64685,1.6469,686900004.0
2007-05-31 10:30:00,1.647,1.6471,1.6469,1.6471,1200300013.0
2007-05-31 10:31:00,1.6471,1.6471,1.64695,1.647,817200003.0
2007-05-31 10:32:00,1.647,1.6471,1.64695,1.647,1281500004.0
2007-05-31 10:33:00,1.6471,1.64715,1.647,1.64715,540500003.0
2007-05-31 10:34:00,1.64715,1.6472,1.6471,1.6472,87300002.0
2007-05-31 10:35:00,1.64715,1.64725,1.64715,1.6472,112999997.0
2007-05-31 10:36:00,1.6473,1.6473,1.6472,1.6473,97200000.0
2007-05-31 10:37:00,1.6473,1.6473,1.6473,1.6473,8000000.0
2007-05-31 10:38:00,1.6473,1.64735,1.6472,1.6473,275199999.0
2007-05-31 10:39:00,1.6473,1.6474,1.6473,1.64735,269900000.0
2007-05-31 10:40:00,1.64735,1.6474,1.6472,1.64735,756400000.0
2007-05-31 10:41:00,1.64735,1.6475,1.64735,1.6475,139200000.0
2007-05-31 10:42:00,1.6475,1.6475,1.64745,1.6475,122500000.0
2007-05-31 10:43:00,1.6475,1.6476,1.6473,1.6473,561299994.0
2007-05-31 10:44:00,1.6473,1.6474,1.6472,1.6473,328500000.0
2007-05-31 10:45:00,1.6473,1.6474,1.6472,1.6474,1131700000.0
2007-05-31 10:46:00,1.6473,1.6473,1.6473,1.6473,16800000.0
2007-05-31 10:47:00,1.64725,1.64725,1.64725,1.64725,800000.0
2007-05-31 10:48:00,1.64735,1.6474,1.64725,1.64735,122800001.0
2007-05-31 10:49:00,1.6474,1.6474,1.64735,1.6474,74200000.0
2007-05-31 10:50:00,1.64735,1.6474,1.64725,1.64725,69600000.0
2007-05-31 10:51:00,1.6473,1.6473,1.6472,1.6472,27200000.0
2007-05-31 10:52:00,1.64725,1.6473,1.64725,1.64725,4800000.0
2007-05-31 10:53:00,1.64725,1.64725,1.6471,1.6471,293099999.0
2007-05-31 10:54:00,1.6471,1.6473,1.64705,1.6473,279399996.0
2007-05-31 10:55:00,1.6473,1.6474,1.6472,1.6474,72600000.0
2007-05-31 10:56:00,1.6474,1.6474,1.64735,1.6474,18600000.0
2007-05-31 10:57:00,1.6474,1.6474,1.64715,1.64725,41700000.0
2007-05-31 10:58:00,1.6473,1.6474,1.6472,1.6472,873600003.0
2007-05-31 10:59:00,1.6472,1.64735,1.6472,1.64735,389500000.0
2007-05-31 11:00:00,1.64735,1.6474,1.6473,1.6473,144599999.0
2007-05-31 11:01:00,1.6473,1.6474,1.6473,1.64735,30300000.0
2007-05-31 11:02:00,1.64735,1.6474,1.64735,1.64735,3200000.0
2007-05-31 11:03:00,1.6474,1.6474,1.64715,1.6473,90100000.0
2007-05-31 11:04:00,1.6473,1.6474,1.64715,1.6473,1750399997.0
2007-05-31 11:05:00,1.6472,1.6473,1.6472,1.6473,414299996.0
2007-05-31 11:06:00,1.64725,1.6473,1.64715,1.6473,527500003.0
2007-05-31 11:07:00,1.6473,1.64735,1.64725,1.6473,509899997.0
2007-05-31 11:08:00,1.6473,1.6474,1.6473,1.6474,121000000.0
2007-05-31 11:09:00,1.6474,1.6474,1.6473,1.6474,121599999.0
2007-05-31 11:10:00,1.6474,1.6474,1.6473,1.6473,186000000.0
2007-05-31 11:11:00,1.6473,1.6474,1.6473,1.64735,242499998.0
2007-05-31 11:12:00,1.64735,1.6474,1.64725,1.6474,954500005.0
2007-05-31 11:13:00,1.6473,1.6474,1.6473,1.6474,96700000.0
2007-05-31 11:14:00,1.6474,1.6475,1.6474,1.6474,208000000.0
2007-05-31 11:15:00,1.64735,1.64755,1.6473,1.64745,259100000.0
2007-05-31 11:16:00,1.64745,1.6476,1.64745,1.6476,69600000.0
2007-05-31 11:17:00,1.6476,1.6476,1.6475,1.6476,525600006.0
2007-05-31 11:18:00,1.6476,1.64765,1.64755,1.64755,805800009.0
2007-05-31 11:19:00,1.6476,1.64765,1.6473,1.6474,1053200000.0
2007-05-31 11:20:00,1.64745,1.64745,1.6473,1.6473,1102099992.0
2007-05-31 11:21:00,1.6473,1.64735,1.6473,1.6473,185499997.0
2007-05-31 11:22:00,1.6473,1.6474,1.64725,1.6474,236199996.0
2007-05-31 11:23:00,1.6474,1.6475,1.64735,1.6474,766600002.0
2007-05-31 11:24:00,1.6474,1.6474,1.6472,1.6473,782999994.0
2007-05-31 11:25:00,1.6473,1.6474,1.64725,1.6473,283499999.0
2007-05-31 11:26:00,1.6473,1.6474,1.6473,1.6474,664299999.0
2007-05-31 11:27:00,1.6474,1.6474,1.6473,1.6473,163799999.0
2007-05-31 11:28:00,1.6473,1.64745,1.64725,1.6473,1247599999.0
2007-05-31 11:29:00,1.6473,1.6474,1.6473,1.6473,1375499998.0
2007-05-31 11:30:00,1.6473,1.6473,1.6473,1.6473,782099993.0
2007-05-31 11:31:00,1.6473,1.6474,1.64725,1.6473,1609099993.0
2007-05-31 11:32:00,1.6473,1.6474,1.6473,1.6473,1642400011.0
2007-05-31 11:33:00,1.6474,1.6475,1.6473,1.6475,999500014.0
2007-05-31 11:34:00,1.6474,1.64755,1.6474,1.64745,220199999.0
2007-05-31 11:35:00,1.6474,1.64745,1.6473,1.6474,831300005.0
2007-05-31 11:36:00,1.6474,1.6474,1.6474,1.6474,39900002.0
2007-05-31 11:37:00,1.6474,1.6475,1.64735,1.6474,520799997.0
2007-05-31 11:38:00,1.6474,1.6475,1.6474,1.6474,1075299998.0
2007-05-31 11:39:00,1.6474,1.6474,1.64735,1.64735,1353100001.0
2007-05-31 11:40:00,1.6474,1.6475,1.6473,1.64735,1170600004.0
2007-05-31 11:41:00,1.6474,1.6474,1.6473,1.64735,459099997.0
2007-05-31 11:42:00,1.6475,1.6475,1.6473,1.6474,237300000.0
2007-05-31 11:43:00,1.6474,1.6474,1.6474,1.6474,237300000.0
2007-05-31 11:44:00,1.6474,1.6475,1.6474,1.6474,1400900007.0
2007-05-31 11:45:00,1.6474,1.6474,1.64735,1.64735,296499997.0
2007-05-31 11:46:00,1.6474,1.6474,1.6474,1.6474,6400000.0
2007-05-31 11:47:00,1.6474,1.6475,1.64735,1.6474,2111000010.0
2007-05-31 11:48:00,1.6474,1.6474,1.6474,1.6474,982599995.0
2007-05-31 11:49:00,1.6474,1.6475,1.6474,1.6474,648599988.0
2007-05-31 11:50:00,1.6474,1.6475,1.6474,1.6475,33600000.0
2007-05-31 11:51:00,1.6475,1.6475,1.6475,1.6475,4000000.0
2007-05-31 11:52:00,1.6475,1.6475,1.6474,1.6475,188000000.0
2007-05-31 11:53:00,1.6475,1.6475,1.6474,1.6474,508400000.0
2007-05-31 11:54:00,1.6474,1.6474,1.6473,1.6473,1104700008.0
2007-05-31 11:55:00,1.6473,1.6473,1.6473,1.6473,270700008.0
2007-05-31 11:56:00,1.6473,1.6474,1.64725,1.6474,300599999.0
2007-05-31 11:57:00,1.6474,1.6474,1.64725,1.6474,203300001.0
2007-05-31 11:58:00,1.64735,1.6475,1.64735,1.6474,87100000.0
2007-05-31 11:59:00,1.6474,1.6474,1.6473,1.6474,567300003.0
2007-05-31 12:00:00,1.6474,1.6476,1.6474,1.6475,760299997.0
2007-05-31 12:01:00,1.6475,1.6475,1.6474,1.6475,551700001.0
2007-05-31 12:02:00,1.6475,1.6475,1.64745,1.6475,191400001.0
2007-05-31 12:03:00,1.6475,1.6476,1.6475,1.6475,115200001.0
2007-05-31 12:04:00,1.64755,1.6477,1.64745,1.64745,1794200007.0
2007-05-31 12:05:00,1.64745,1.6476,1.64745,1.6476,297300001.0
2007-05-31 12:06:00,1.6476,1.6477,1.6476,1.6477,593200001.0
2007-05-31 12:07:00,1.6477,1.6477,1.6476,1.6476,91200000.0
2007-05-31 12:08:00,1.64755,1.6476,1.64755,1.6476,476599998.0
2007-05-31 12:09:00,1.6476,1.6476,1.64735,1.6475,1154199996.0
2007-05-31 12:10:00,1.6475,1.6476,1.64735,1.6474,1352800000.0
2007-05-31 12:11:00,1.6474,1.6474,1.6474,1.6474,31200000.0
2007-05-31 12:12:00,1.6474,1.6474,1.6473,1.6473,176100000.0
2007-05-31 12:13:00,1.64725,1.6474,1.64715,1.64725,931600004.0
2007-05-31 12:14:00,1.6473,1.6473,1.64725,1.6473,108500000.0
2007-05-31 12:15:00,1.6473,1.6473,1.6472,1.6473,249600000.0
2007-05-31 12:16:00,1.6473,1.6473,1.6473,1.6473,17600000.0
2007-05-31 12:17:00,1.6473,1.6473,1.6472,1.6472,437099999.0
2007-05-31 12:18:00,1.6473,1.6473,1.64715,1.6472,386699999.0
2007-05-31 12:19:00,1.6473,1.6473,1.64715,1.6473,440600000.0
2007-05-31 12:20:00,1.6473,1.6475,1.64725,1.6474,623899999.0
2007-05-31 12:21:00,1.64735,1.64745,1.64725,1.6473,1602599999.0
2007-05-31 12:22:00,1.6473,1.6476,1.64725,1.6476,1363699992.0
2007-05-31 12:23:00,1.6476,1.6476,1.64735,1.6475,1435400009.0
2007-05-31 12:24:00,1.6475,1.6475,1.6474,1.6475,1439800008.0
2007-05-31 12:25:00,1.6475,1.6476,1.6474,1.6475,729100004.0
2007-05-31 12:26:00,1.6475,1.6475,1.6474,1.6475,317000001.0
2007-05-31 12:27:00,1.6475,1.6477,1.6475,1.6477,641000003.0
2007-05-31 12:28:00,1.6477,1.6477,1.64755,1.64755,691100001.0
2007-05-31 12:29:00,1.6476,1.6476,1.6476,1.6476,383799996.0
2007-05-31 12:30:00,1.6476,1.6477,1.6475,1.6477,550300003.0
2007-05-31 12:31:00,1.64765,1.6477,1.64765,1.6477,795099994.0
2007-05-31 12:32:00,1.6477,1.6479,1.6477,1.6478,514800006.0
2007-05-31 12:33:00,1.6478,1.6479,1.6477,1.6478,157800000.0
2007-05-31 12:34:00,1.6478,1.6478,1.6477,1.6477,330699995.0
2007-05-31 12:35:00,1.6477,1.6477,1.64745,1.64745,660199992.0
2007-05-31 12:36:00,1.64745,1.6476,1.6474,1.6474,1385599995.0
2007-05-31 12:37:00,1.6474,1.6476,1.6474,1.64745,768099997.0
2007-05-31 12:38:00,1.64745,1.6475,1.64745,1.6475,452700001.0
2007-05-31 12:39:00,1.64745,1.6476,1.64745,1.64755,624199997.0
2007-05-31 12:40:00,1.6476,1.6476,1.6476,1.6476,159200000.0
2007-05-31 12:41:00,1.6476,1.6478,1.64755,1.6477,410400002.0
2007-05-31 12:42:00,1.6477,1.6477,1.6476,1.6477,562300006.0
2007-05-31 12:43:00,1.6477,1.6478,1.6476,1.6476,173800000.0
2007-05-31 12:44:00,1.6477,1.6477,1.6476,1.6476,504000001.0
2007-05-31 12:45:00,1.6476,1.6477,1.6475,1.6476,1226100002.0
2007-05-31 12:46:00,1.6476,1.6476,1.6476,1.6476,1333700006.0
2007-05-31 12:47:00,1.64755,1.6476,1.64755,1.6476,162500000.0
2007-05-31 12:48:00,1.6476,1.6476,1.64755,1.64755,130000001.0
2007-05-31 12:49:00,1.64755,1.6477,1.64755,1.64755,242099997.0
2007-05-31 12:50:00,1.64755,1.6476,1.64755,1.64755,45499999.0
2007-05-31 12:51:00,1.6476,1.6476,1.6476,1.6476,194400000.0
2007-05-31 12:52:00,1.6476,1.6479,1.64755,1.6478,213000000.0
2007-05-31 12:53:00,1.6478,1.6478,1.6476,1.64775,1003599994.0
2007-05-31 12:54:00,1.64775,1.6482,1.64775,1.6481,514300003.0
2007-05-31 12:55:00,1.6481,1.6482,1.648,1.648,1451400005.0
2007-05-31 12:56:00,1.648,1.6482,1.64795,1.6481,1674000001.0
2007-05-31 12:57:00,1.6481,1.6482,1.6481,1.6481,362600001.0
2007-05-31 12:58:00,1.6481,1.6482,1.64805,1.6481,225300000.0
2007-05-31 12:59:00,1.6481,1.6482,1.648,1.6481,1409400000.0
2007-05-31 13:00:00,1.648,1.6483,1.648,1.6481,546400002.0
2007-05-31 13:01:00,1.6481,1.6482,1.6481,1.6481,269100001.0
2007-05-31 13:02:00,1.6481,1.6481,1.648,1.6481,204199999.0
2007-05-31 13:03:00,1.6481,1.6482,1.648,1.6481,1087399991.0
2007-05-31 13:04:00,1.6481,1.6482,1.648,1.6481,1049600006.0
2007-05-31 13:05:00,1.6481,1.6482,1.64805,1.6481,659900001.0
2007-05-31 13:06:00,1.64805,1.6482,1.64805,1.64815,610399999.0
2007-05-31 13:07:00,1.6482,1.6482,1.64805,1.6482,260100001.0
2007-05-31 13:08:00,1.6482,1.6482,1.64815,1.6482,49700000.0
2007-05-31 13:09:00,1.6482,1.6482,1.6481,1.6481,400199998.0
2007-05-31 13:10:00,1.6481,1.6483,1.6481,1.6482,724100000.0
2007-05-31 13:11:00,1.6482,1.6483,1.64805,1.6481,858500008.0
2007-05-31 13:12:00,1.64805,1.6481,1.6479,1.648,753800005.0
2007-05-31 13:13:00,1.648,1.648,1.648,1.648,24800000.0
2007-05-31 13:14:00,1.648,1.6481,1.648,1.6481,78800000.0
2007-05-31 13:15:00,1.6481,1.6482,1.6481,1.6482,97000000.0
2007-05-31 13:16:00,1.6481,1.6482,1.6481,1.64815,93399999.0
2007-05-31 13:17:00,1.6482,1.6483,1.64805,1.6482,677299997.0
2007-05-31 13:18:00,1.6482,1.6482,1.64815,1.64815,30400000.0
2007-05-31 13:19:00,1.64794,1.64812,1.64765,1.64812,1207900006.0
2007-05-31 13:20:00,1.6482,1.6482,1.6481,1.6481,336299997.0
2007-05-31 13:21:00,1.6481,1.6482,1.6481,1.6482,323499999.0
2007-05-31 13:22:00,1.64815,1.6482,1.648,1.6481,200100001.0
2007-05-31 13:23:00,1.6481,1.6481,1.6479,1.6481,229399999.0
2007-05-31 13:24:00,1.6481,1.6481,1.6479,1.648,429800002.0
2007-05-31 13:25:00,1.648,1.648,1.64785,1.64785,239099997.0
2007-05-31 13:26:00,1.64785,1.6481,1.64785,1.6481,155100002.0
2007-05-31 13:27:00,1.6481,1.6482,1.64795,1.648,895200012.0
2007-05-31 13:28:00,1.6481,1.6481,1.6481,1.6481,371300000.0
2007-05-31 13:29:00,1.6482,1.6482,1.6481,1.6482,371300000.0
2007-05-31 13:30:00,1.6482,1.6482,1.64815,1.6482,371300000.0
2007-05-31 13:31:00,1.6482,1.6483,1.6481,1.6483,444300007.0
2007-05-31 13:32:00,1.6483,1.6483,1.6483,1.6483,300100000.0
2007-05-31 13:33:00,1.6483,1.6485,1.64825,1.6483,2015799989.0
2007-05-31 13:34:00,1.64825,1.6486,1.64825,1.64845,1549799996.0
2007-05-31 13:35:00,1.64845,1.6486,1.64825,1.64845,1417399988.0
2007-05-31 13:36:00,1.64845,1.6486,1.64835,1.6485,636799999.0
2007-05-31 13:37:00,1.6485,1.6486,1.6484,1.6486,1933699998.0
2007-05-31 13:38:00,1.6485,1.6487,1.64835,1.64865,1933699998.0
2007-05-31 13:39:00,1.6485,1.6486,1.6485,1.6486,567399998.0
2007-05-31 13:40:00,1.6485,1.6486,1.6484,1.6484,567399998.0
2007-05-31 13:41:00,1.6485,1.6486,1.64845,1.6486,567399998.0
2007-05-31 13:42:00,1.6486,1.6486,1.6485,1.6486,1005999997.0
2007-05-31 13:43:00,1.6486,1.6486,1.6484,1.6486,893100016.0
2007-05-31 13:44:00,1.6486,1.6487,1.6486,1.6486,790100000.0
2007-05-31 13:45:00,1.6486,1.6488,1.6486,1.6487,714800002.0
2007-05-31 13:46:00,1.6487,1.6488,1.6486,1.6487,570999998.0
2007-05-31 13:47:00,1.6487,1.6487,1.6485,1.6486,840400000.0
2007-05-31 13:48:00,1.6486,1.6489,1.6486,1.6489,447300000.0
2007-05-31 13:49:00,1.6488,1.6491,1.6488,1.649,733199999.0
2007-05-31 13:50:00,1.6491,1.6491,1.6486,1.6486,733199999.0
2007-05-31 13:51:00,1.6486,1.6487,1.6485,1.6486,733199999.0
2007-05-31 13:52:00,1.6486,1.6489,1.6486,1.6489,854600002.0
2007-05-31 13:53:00,1.6489,1.6489,1.6487,1.6487,1778200013.0
2007-05-31 13:54:00,1.6487,1.6487,1.6486,1.6487,993499989.0
2007-05-31 13:55:00,1.6487,1.6487,1.6486,1.6486,481700000.0
2007-05-31 13:56:00,1.6486,1.6487,1.6486,1.6486,788099999.0
2007-05-31 13:57:00,1.6486,1.6486,1.6479,1.64805,1647000007.0
2007-05-31 13:58:00,1.6479,1.648,1.6479,1.648,919199995.0
2007-05-31 13:59:00,1.6481,1.6481,1.6479,1.648,919199995.0
2007-05-31 14:00:00,1.6481,1.6482,1.648,1.6481,919199995.0
2007-05-31 14:01:00,1.648,1.6481,1.648,1.6481,919199995.0
2007-05-31 14:02:00,1.648,1.648,1.6471,1.6474,919199995.0
2007-05-31 14:03:00,1.6474,1.6475,1.64735,1.6475,919199995.0
2007-05-31 14:04:00,1.6476,1.6477,1.64755,1.6477,997700000.0
2007-05-31 14:05:00,1.6477,1.6478,1.6477,1.6477,428599998.0
2007-05-31 14:06:00,1.6477,1.6477,1.6477,1.6477,102400000.0
2007-05-31 14:07:00,1.6477,1.6478,1.6477,1.6478,789199998.0
2007-05-31 14:08:00,1.6478,1.6478,1.64765,1.64765,1392299991.0
2007-05-31 14:09:00,1.64765,1.6477,1.64755,1.6476,581300002.0
2007-05-31 14:10:00,1.64765,1.6477,1.6476,1.6477,446400003.0
2007-05-31 14:11:00,1.6477,1.6477,1.6477,1.6477,204000000.0
2007-05-31 14:12:00,1.6477,1.6478,1.6477,1.6478,258499999.0
2007-05-31 14:13:00,1.6478,1.6478,1.6477,1.6477,211500000.0
2007-05-31 14:14:00,1.6477,1.6478,1.6476,1.6477,614099998.0
2007-05-31 14:15:00,1.6477,1.6478,1.64765,1.6478,785200001.0
2007-05-31 14:16:00,1.6478,1.6481,1.6478,1.648,1760300010.0
2007-05-31 14:17:00,1.6481,1.6481,1.6479,1.648,887799997.0
2007-05-31 14:18:00,1.6481,1.6485,1.6481,1.6484,887799997.0
2007-05-31 14:19:00,1.6483,1.6485,1.64825,1.6483,1027900000.0
2007-05-31 14:20:00,1.6484,1.6485,1.6484,1.6484,1289699999.0
2007-05-31 14:21:00,1.6484,1.6485,1.6483,1.6484,1631900011.0
2007-05-31 14:22:00,1.6484,1.6486,1.64835,1.64835,1148100008.0
2007-05-31 14:23:00,1.6483,1.6485,1.6483,1.6484,1703299996.0
2007-05-31 14:24:00,1.6485,1.6486,1.6484,1.6485,1703299996.0
2007-05-31 14:25:00,1.6485,1.6486,1.6484,1.6484,1703299996.0
2007-05-31 14:26:00,1.6484,1.6485,1.64835,1.64835,921600004.0
2007-05-31 14:27:00,1.64845,1.6485,1.64795,1.6481,1241300001.0
2007-05-31 14:28:00,1.6481,1.6482,1.64805,1.6481,913500000.0
2007-05-31 14:29:00,1.648,1.6481,1.648,1.6481,884700000.0
2007-05-31 14:30:00,1.648,1.6484,1.648,1.6484,884700000.0
2007-05-31 14:31:00,1.64835,1.6488,1.64815,1.6487,884700000.0
2007-05-31 14:32:00,1.6487,1.6488,1.64855,1.6486,1534600008.0
2007-05-31 14:33:00,1.64855,1.6487,1.64845,1.64845,1341800001.0
2007-05-31 14:34:00,1.6485,1.64855,1.64835,1.64845,838500003.0
2007-05-31 14:35:00,1.6485,1.6485,1.6484,1.6484,469700001.0
2007-05-31 14:36:00,1.6485,1.6485,1.6484,1.6484,469700001.0
2007-05-31 14:37:00,1.6484,1.6484,1.64825,1.6483,650600000.0
2007-05-31 14:38:00,1.6483,1.6485,1.6483,1.64835,1337499988.0
2007-05-31 14:39:00,1.6484,1.6485,1.64835,1.64835,317199995.0
2007-05-31 14:40:00,1.6484,1.6485,1.6484,1.6484,1114100013.0
2007-05-31 14:41:00,1.6484,1.6485,1.6484,1.6485,1543100011.0
2007-05-31 14:42:00,1.6485,1.6485,1.64845,1.64845,315200000.0
2007-05-31 14:43:00,1.64845,1.6487,1.64845,1.6485,993300001.0
2007-05-31 14:44:00,1.6485,1.6486,1.6485,1.6486,1436900010.0
2007-05-31 14:45:00,1.6486,1.6486,1.6484,1.6484,430600000.0
2007-05-31 14:46:00,1.6484,1.6485,1.6482,1.6483,1237500005.0
2007-05-31 14:47:00,1.6483,1.6483,1.64815,1.6482,613799995.0
2007-05-31 14:48:00,1.64815,1.6482,1.64785,1.64785,893700009.0
2007-05-31 14:49:00,1.6479,1.6482,1.6479,1.6481,214100001.0
2007-05-31 14:50:00,1.6481,1.6482,1.648,1.6482,539800002.0
2007-05-31 14:51:00,1.6482,1.6482,1.64805,1.64805,1147899980.0
2007-05-31 14:52:00,1.6481,1.6482,1.64805,1.64805,1104200000.0
2007-05-31 14:53:00,1.64805,1.6481,1.6478,1.6478,874000004.0
2007-05-31 14:54:00,1.6478,1.6478,1.64765,1.64765,654899994.0
2007-05-31 14:55:00,1.6477,1.6478,1.64755,1.64765,719899996.0
2007-05-31 14:56:00,1.6477,1.6478,1.64755,1.6477,1531999999.0
2007-05-31 14:57:00,1.6477,1.6478,1.64765,1.6477,463000000.0
2007-05-31 14:58:00,1.64765,1.6478,1.6476,1.64765,1423100006.0
2007-05-31 14:59:00,1.6477,1.6478,1.6477,1.6478,1016899995.0
2007-05-31 15:00:00,1.6478,1.6478,1.6477,1.6477,1093599995.0
2007-05-31 15:01:00,1.6477,1.6478,1.6477,1.6478,423999998.0
2007-05-31 15:02:00,1.6478,1.6478,1.6478,1.6478,224000000.0
2007-05-31 15:03:00,1.6478,1.6479,1.6478,1.6478,2082700011.0
2007-05-31 15:04:00,1.6478,1.6479,1.64775,1.64775,744199995.0
2007-05-31 15:05:00,1.64775,1.6478,1.64775,1.6478,234200004.0
2007-05-31 15:06:00,1.6478,1.6478,1.6478,1.6478,41600000.0
2007-05-31 15:07:00,1.6478,1.6478,1.64775,1.6478,201999999.0
2007-05-31 15:08:00,1.6478,1.6479,1.64775,1.6479,557700002.0
2007-05-31 15:09:00,1.6479,1.6479,1.64775,1.64775,1565999978.0
2007-05-31 15:10:00,1.6478,1.6479,1.64775,1.6479,415099996.0
2007-05-31 15:11:00,1.6479,1.6479,1.64785,1.64785,13600000.0
2007-05-31 15:12:00,1.6479,1.6481,1.6479,1.648,1017699999.0
2007-05-31 15:13:00,1.648,1.648,1.6479,1.6479,381299996.0
2007-05-31 15:14:00,1.64769,1.64784,1.64729,1.64768,220400002.0
2007-05-31 15:15:00,1.6479,1.6479,1.6479,1.6479,97300000.0
2007-05-31 15:16:00,1.6479,1.648,1.64785,1.64785,905899998.0
2007-05-31 15:17:00,1.64785,1.648,1.64785,1.6479,1996599985.0
2007-05-31 15:18:00,1.6479,1.6479,1.64775,1.64775,1727800002.0
2007-05-31 15:19:00,1.64775,1.6479,1.64775,1.6478,1219600010.0
2007-05-31 15:20:00,1.6478,1.6479,1.64775,1.6479,710599990.0
2007-05-31 15:21:00,1.6479,1.6479,1.6479,1.6479,513600003.0
2007-05-31 15:22:00,1.6478,1.6478,1.64775,1.64775,513600003.0
2007-05-31 15:23:00,1.64775,1.6478,1.64775,1.6478,155000000.0
2007-05-31 15:24:00,1.6478,1.6478,1.6477,1.6478,800999997.0
2007-05-31 15:25:00,1.6478,1.6478,1.6478,1.6478,993699991.0
2007-05-31 15:26:00,1.6478,1.6478,1.6478,1.6478,934799984.0
2007-05-31 15:27:00,1.6478,1.6478,1.6478,1.6478,2014999975.0
2007-05-31 15:28:00,1.6478,1.6478,1.6477,1.64775,219000000.0
2007-05-31 15:29:00,1.6478,1.6478,1.64775,1.6478,268199999.0
2007-05-31 15:30:00,1.6478,1.6478,1.6477,1.6478,706399989.0
2007-05-31 15:31:00,1.6478,1.6478,1.6477,1.6477,1786999998.0
2007-05-31 15:32:00,1.6477,1.6479,1.6477,1.6479,670600001.0
2007-05-31 15:33:00,1.6479,1.6479,1.6477,1.6477,808099990.0
2007-05-31 15:34:00,1.6477,1.6477,1.64765,1.64765,673200003.0
2007-05-31 15:35:00,1.6477,1.6477,1.64765,1.6477,612699994.0
2007-05-31 15:36:00,1.64765,1.6479,1.64765,1.64785,1286299996.0
2007-05-31 15:37:00,1.6479,1.6479,1.6479,1.6479,319499999.0
2007-05-31 15:38:00,1.6479,1.6479,1.64765,1.6477,1023599987.0
2007-05-31 15:39:00,1.64765,1.6479,1.64765,1.6479,164100000.0
2007-05-31 15:40:00,1.64795,1.648,1.6477,1.6477,1410900028.0
2007-05-31 15:41:00,1.6477,1.6479,1.6477,1.6478,1409699998.0
2007-05-31 15:42:00,1.6478,1.6479,1.6477,1.6479,1664099977.0
2007-05-31 15:43:00,1.6477,1.6478,1.6476,1.6476,2016200019.0
2007-05-31 15:44:00,1.6478,1.6478,1.6476,1.6478,2016200019.0
2007-05-31 15:45:00,1.6477,1.6478,1.6475,1.6475,2016200019.0
2007-05-31 15:46:00,1.6475,1.6478,1.6475,1.6477,2016200019.0
2007-05-31 15:47:00,1.6478,1.6479,1.6477,1.6479,1679000007.0
2007-05-31 15:48:00,1.6479,1.6479,1.64775,1.64775,1679000007.0
2007-05-31 15:49:00,1.6479,1.6481,1.6479,1.648,887400002.0
2007-05-31 15:50:00,1.648,1.6481,1.64775,1.64785,887400002.0
2007-05-31 15:51:00,1.64785,1.6481,1.64785,1.648,739699994.0
2007-05-31 15:52:00,1.6481,1.6481,1.6479,1.6479,1539699997.0
2007-05-31 15:53:00,1.648,1.648,1.6476,1.6478,1539699997.0
2007-05-31 15:54:00,1.6478,1.6478,1.6476,1.64765,954300006.0
2007-05-31 15:55:00,1.64765,1.6479,1.64765,1.6477,963300000.0
2007-05-31 15:56:00,1.64765,1.6477,1.64755,1.6476,545299999.0
2007-05-31 15:57:00,1.6476,1.6477,1.6476,1.6476,377199999.0
2007-05-31 15:58:00,1.6476,1.6481,1.6476,1.6481,695200002.0
2007-05-31 15:59:00,1.6481,1.6481,1.6477,1.6478,1968699990.0
2007-05-31 16:00:00,1.6477,1.648,1.6476,1.6478,1551200006.0
2007-05-31 16:01:00,1.6477,1.6482,1.6477,1.648,1551200006.0
2007-05-31 16:02:00,1.6479,1.648,1.6478,1.6479,709500003.0
2007-05-31 16:03:00,1.648,1.648,1.64775,1.64775,709500003.0
2007-05-31 16:04:00,1.64775,1.6478,1.64765,1.64775,1075400005.0
2007-05-31 16:05:00,1.6478,1.648,1.6477,1.6479,1148100008.0
2007-05-31 16:06:00,1.648,1.6483,1.64795,1.6483,1148100008.0
2007-05-31 16:07:00,1.6483,1.6483,1.64815,1.6482,124000000.0
2007-05-31 16:08:00,1.6482,1.6482,1.648,1.6481,311800003.0
2007-05-31 16:09:00,1.648,1.6481,1.6478,1.64795,1252000011.0
2007-05-31 16:10:00,1.64795,1.6486,1.64795,1.6486,1979899989.0
2007-05-31 16:11:00,1.6485,1.6487,1.64825,1.6487,1975100004.0
2007-05-31 16:12:00,1.6487,1.6488,1.6485,1.6485,956800004.0
2007-05-31 16:13:00,1.64865,1.6487,1.6485,1.6487,768800000.0
2007-05-31 16:14:00,1.6487,1.6488,1.6485,1.6486,847900000.0
2007-05-31 16:15:00,1.6486,1.6487,1.6485,1.6486,1784400007.0
2007-05-31 16:16:00,1.64855,1.6486,1.64845,1.64855,1422400003.0
2007-05-31 16:17:00,1.6485,1.6486,1.64835,1.6485,658900001.0
2007-05-31 16:18:00,1.64855,1.6486,1.6484,1.6485,1290500002.0
2007-05-31 16:19:00,1.6485,1.6486,1.6483,1.6484,414300004.0
2007-05-31 16:20:00,1.64845,1.64855,1.6483,1.6484,1561999995.0
2007-05-31 16:21:00,1.6483,1.6485,1.6482,1.6484,1225800002.0
2007-05-31 16:22:00,1.6485,1.6486,1.64845,1.6486,1225800002.0
2007-05-31 16:23:00,1.64855,1.6486,1.64855,1.6486,536599997.0
2007-05-31 16:24:00,1.64855,1.6489,1.6485,1.6488,2098799991.0
2007-05-31 16:25:00,1.6488,1.6491,1.6488,1.6489,2015499992.0
2007-05-31 16:26:00,1.6489,1.6489,1.6488,1.6489,251600000.0
2007-05-31 16:27:00,1.6489,1.6489,1.64865,1.6488,636399999.0
2007-05-31 16:28:00,1.6488,1.6489,1.6486,1.6489,1604799993.0
2007-05-31 16:29:00,1.6489,1.649,1.6488,1.6489,1203599998.0
2007-05-31 16:30:00,1.649,1.649,1.6489,1.649,1203599998.0
2007-05-31 16:31:00,1.6489,1.649,1.6489,1.649,657400001.0
2007-05-31 16:32:00,1.6491,1.6491,1.6489,1.6489,657400001.0
2007-05-31 16:33:00,1.6489,1.64905,1.6489,1.6489,1836499990.0
2007-05-31 16:34:00,1.649,1.6491,1.6489,1.649,1382400013.0
2007-05-31 16:35:00,1.649,1.6491,1.6489,1.6489,1947999988.0
2007-05-31 16:36:00,1.6489,1.649,1.6489,1.64895,354199998.0
2007-05-31 16:37:00,1.6489,1.6493,1.64885,1.6493,2069600002.0
2007-05-31 16:38:00,1.6493,1.6493,1.64915,1.6493,1397099997.0
2007-05-31 16:39:00,1.6493,1.6496,1.6493,1.6495,1112600001.0
2007-05-31 16:40:00,1.6495,1.6496,1.64945,1.64955,559300005.0
2007-05-31 16:41:00,1.64955,1.6496,1.64945,1.6495,434499999.0
2007-05-31 16:42:00,1.6495,1.64955,1.6494,1.6495,251800000.0
2007-05-31 16:43:00,1.6495,1.6495,1.64945,1.6495,89600000.0
2007-05-31 16:44:00,1.6495,1.6496,1.6494,1.6495,582099998.0
2007-05-31 16:45:00,1.6496,1.6496,1.6493,1.6495,505199999.0
2007-05-31 16:46:00,1.6495,1.6496,1.64945,1.6496,505199999.0
2007-05-31 16:47:00,1.64955,1.6497,1.64945,1.6496,970699999.0
2007-05-31 16:48:00,1.6496,1.6496,1.6494,1.6495,276800002.0
2007-05-31 16:49:00,1.64945,1.6495,1.6494,1.6495,98600002.0
2007-05-31 16:50:00,1.64945,1.6496,1.64935,1.64935,922400004.0
2007-05-31 16:51:00,1.64945,1.6495,1.64925,1.64935,1867500017.0
2007-05-31 16:52:00,1.64935,1.6495,1.6493,1.6494,363299999.0
2007-05-31 16:53:00,1.6494,1.6494,1.64905,1.6491,554000000.0
2007-05-31 16:54:00,1.6491,1.6492,1.649,1.6491,1384499994.0
2007-05-31 16:55:00,1.6492,1.6492,1.64905,1.6492,1122799987.0
2007-05-31 16:56:00,1.6493,1.6493,1.649,1.6491,343799998.0
2007-05-31 16:57:00,1.649,1.6491,1.6489,1.64895,339200000.0
2007-05-31 16:58:00,1.649,1.6494,1.649,1.6494,269200000.0
2007-05-31 16:59:00,1.6492,1.6492,1.6486,1.649,1471900003.0
2007-05-31 17:00:00,1.6491,1.6492,1.6489,1.6492,1471900003.0
2007-05-31 17:01:00,1.6492,1.6495,1.6492,1.6492,1282200007.0
2007-05-31 17:02:00,1.64915,1.6493,1.64915,1.6493,1282200007.0
2007-05-31 17:03:00,1.6493,1.6493,1.6491,1.6492,706199996.0
2007-05-31 17:04:00,1.6492,1.6492,1.649,1.649,724500007.0
2007-05-31 17:05:00,1.649,1.6491,1.6489,1.649,441000001.0
2007-05-31 17:06:00,1.6489,1.649,1.6489,1.649,166400002.0
2007-05-31 17:07:00,1.649,1.649,1.6488,1.6489,388200000.0
2007-05-31 17:08:00,1.6489,1.6489,1.64875,1.64875,711716337.0
2007-05-31 17:09:00,1.64875,1.6491,1.64875,1.64875,695200001.0
2007-05-31 17:10:00,1.6488,1.649,1.64875,1.6489,976800001.0
2007-05-31 17:11:00,1.6489,1.6489,1.6487,1.6487,1189799998.0
2007-05-31 17:12:00,1.6487,1.6488,1.64855,1.6486,1412399991.0
2007-05-31 17:13:00,1.6486,1.6488,1.6486,1.6487,471400001.0
2007-05-31 17:14:00,1.6486,1.6487,1.6486,1.6487,928599999.0
2007-05-31 17:15:00,1.6488,1.649,1.6488,1.649,928599999.0
2007-05-31 17:16:00,1.649,1.64905,1.6487,1.6488,928599999.0
2007-05-31 17:17:00,1.6488,1.6489,1.6487,1.6489,520900003.0
2007-05-31 17:18:00,1.6488,1.64905,1.6488,1.64895,633400009.0
2007-05-31 17:19:00,1.64905,1.6491,1.6489,1.64895,534300003.0
2007-05-31 17:20:00,1.649,1.6491,1.6489,1.6491,907300005.0
2007-05-31 17:21:00,1.6491,1.6491,1.64895,1.64895,516100001.0
2007-05-31 17:22:00,1.64895,1.64905,1.6489,1.649,425799999.0
2007-05-31 17:23:00,1.649,1.6491,1.64875,1.6488,1643899998.0
2007-05-31 17:24:00,1.64875,1.649,1.64875,1.649,812099997.0
2007-05-31 17:25:00,1.64905,1.6491,1.6489,1.6489,630999999.0
2007-05-31 17:26:00,1.6489,1.649,1.6488,1.6488,992099992.0
2007-05-31 17:27:00,1.6488,1.6489,1.64865,1.6487,992099992.0
2007-05-31 17:28:00,1.6487,1.6488,1.64845,1.6485,398300000.0
2007-05-31 17:29:00,1.64845,1.64845,1.6482,1.6483,886299994.0
2007-05-31 17:30:00,1.6483,1.6484,1.64825,1.64835,918499995.0
2007-05-31 17:31:00,1.64835,1.6484,1.64825,1.6484,83300000.0
2007-05-31 17:32:00,1.6484,1.6485,1.6484,1.6485,325600000.0
2007-05-31 17:33:00,1.6485,1.6485,1.6485,1.6485,580899993.0
2007-05-31 17:34:00,1.6485,1.6486,1.64845,1.6486,1687000014.0
2007-05-31 17:35:00,1.6487,1.6488,1.6485,1.6487,1936100016.0
2007-05-31 17:36:00,1.6487,1.6487,1.64855,1.64855,1936100016.0
2007-05-31 17:37:00,1.6485,1.6487,1.64845,1.64845,2044000001.0
2007-05-31 17:38:00,1.6485,1.6486,1.6484,1.6484,1364299999.0
2007-05-31 17:39:00,1.64845,1.64845,1.648,1.6482,1364299999.0
2007-05-31 17:40:00,1.6483,1.6485,1.6483,1.6484,923600004.0
2007-05-31 17:41:00,1.6485,1.6486,1.64815,1.6483,962600001.0
2007-05-31 17:42:00,1.6483,1.6484,1.64825,1.64835,363399997.0
2007-05-31 17:43:00,1.6484,1.64845,1.64825,1.6484,219499997.0
2007-05-31 17:44:00,1.64845,1.64845,1.64835,1.64835,301100000.0
2007-05-31 17:45:00,1.6484,1.6484,1.64835,1.6484,171100000.0
2007-05-31 17:46:00,1.64835,1.6485,1.64835,1.6484,306100001.0
2007-05-31 17:47:00,1.6484,1.6485,1.6484,1.64845,193499998.0
2007-05-31 17:48:00,1.6485,1.6485,1.64835,1.64845,193100000.0
2007-05-31 17:49:00,1.64835,1.64845,1.64835,1.6484,1107699993.0
2007-05-31 17:50:00,1.6484,1.6485,1.64835,1.64835,499999994.0
2007-05-31 17:51:00,1.64835,1.6484,1.6483,1.6484,1443999998.0
2007-05-31 17:52:00,1.6484,1.6484,1.64835,1.64835,233600000.0
2007-05-31 17:53:00,1.64835,1.6485,1.6483,1.6483,804099993.0
2007-05-31 17:54:00,1.6483,1.6483,1.6483,1.6483,290300000.0
2007-05-31 17:55:00,1.6483,1.6483,1.64815,1.6482,91200000.0
2007-05-31 17:56:00,1.6482,1.6482,1.6481,1.6481,296699997.0
2007-05-31 17:57:00,1.6481,1.6482,1.6481,1.6481,841000003.0
2007-05-31 17:58:00,1.6481,1.6482,1.6481,1.6482,316700005.0
2007-05-31 17:59:00,1.6482,1.6485,1.64815,1.64815,1713399989.0
2007-05-31 18:00:00,1.6482,1.6483,1.64815,1.6483,653500001.0
2007-05-31 18:01:00,1.6483,1.6484,1.64825,1.6483,301799999.0
2007-05-31 18:02:00,1.6483,1.6484,1.6483,1.6483,78400000.0
2007-05-31 18:03:00,1.6483,1.6484,1.6483,1.6484,141799999.0
2007-05-31 18:04:00,1.6484,1.6485,1.6482,1.6482,625000002.0
2007-05-31 18:05:00,1.6482,1.6482,1.64815,1.6482,1056399996.0
2007-05-31 18:06:00,1.6482,1.6484,1.64815,1.6484,1136299998.0
2007-05-31 18:07:00,1.6484,1.6484,1.64815,1.6483,611099990.0
2007-05-31 18:08:00,1.6483,1.6483,1.6482,1.6482,1757700010.0
2007-05-31 18:09:00,1.6482,1.6483,1.6482,1.6483,1234899981.0
2007-05-31 18:10:00,1.6483,1.6483,1.6481,1.6481,771999991.0
2007-05-31 18:11:00,1.6481,1.6482,1.6481,1.6482,1693699986.0
2007-05-31 18:12:00,1.6482,1.6483,1.6481,1.64815,1219500004.0
2007-05-31 18:13:00,1.6481,1.6482,1.6481,1.6482,303200006.0
2007-05-31 18:14:00,1.6482,1.6482,1.6481,1.6482,75000001.0
2007-05-31 18:15:00,1.6482,1.6482,1.64805,1.6482,970500002.0
2007-05-31 18:16:00,1.6482,1.6482,1.64805,1.64805,502199989.0
2007-05-31 18:17:00,1.6481,1.6481,1.6481,1.6481,901099988.0
2007-05-31 18:18:00,1.6481,1.6482,1.6481,1.6481,881999994.0
2007-05-31 18:19:00,1.6481,1.6482,1.64805,1.64805,931299997.0
2007-05-31 18:20:00,1.6481,1.6481,1.6481,1.6481,122000004.0
2007-05-31 18:21:00,1.6481,1.6481,1.6481,1.6481,146199999.0
2007-05-31 18:22:00,1.6481,1.6481,1.648,1.6481,557999997.0
2007-05-31 18:23:00,1.6481,1.6482,1.6481,1.6482,112000000.0
2007-05-31 18:24:00,1.6482,1.6484,1.6482,1.64825,438300000.0
2007-05-31 18:25:00,1.6483,1.6483,1.6483,1.6483,28399999.0
2007-05-31 18:26:00,1.6483,1.6484,1.6483,1.6483,307699998.0
2007-05-31 18:27:00,1.6482,1.6483,1.6482,1.6482,7200000.0
2007-05-31 18:28:00,1.64788,1.64806,1.64765,1.64806,7200000.0
2007-05-31 18:29:00,1.6482,1.6483,1.6482,1.6483,324600000.0
2007-05-31 18:30:00,1.6484,1.6486,1.6482,1.6485,581000004.0
2007-05-31 18:31:00,1.6484,1.6485,1.6483,1.6483,581000004.0
2007-05-31 18:32:00,1.6483,1.6484,1.6482,1.6484,841299996.0
2007-05-31 18:33:00,1.6484,1.6484,1.6484,1.6484,4800000.0
2007-05-31 18:34:00,1.6484,1.6484,1.6482,1.6482,697000006.0
2007-05-31 18:35:00,1.6482,1.6482,1.64815,1.64815,491100012.0
2007-05-31 18:36:00,1.6482,1.6482,1.6481,1.64815,974200005.0
2007-05-31 18:37:00,1.64815,1.6482,1.6481,1.6482,362599999.0
2007-05-31 18:38:00,1.6483,1.6483,1.6481,1.6482,597299995.0
2007-05-31 18:39:00,1.6481,1.6481,1.64805,1.6481,597299995.0
2007-05-31 18:40:00,1.648,1.6482,1.648,1.6481,459199990.0
2007-05-31 18:41:00,1.6482,1.6482,1.6481,1.6482,459199990.0
2007-05-31 18:42:00,1.6482,1.6486,1.6481,1.6485,1080599997.0
2007-05-31 18:44:00,1.6486,1.6487,1.6485,1.6486,1080599997.0
2007-05-31 18:45:00,1.6486,1.6488,1.6483,1.6483,1939199994.0
2007-05-31 18:46:00,1.6483,1.6483,1.64805,1.64805,420200003.0
2007-05-31 18:47:00,1.64805,1.6483,1.64805,1.6483,1699799994.0
2007-05-31 18:48:00,1.6484,1.6484,1.64815,1.6484,697100000.0
2007-05-31 18:49:00,1.6484,1.6484,1.6484,1.6484,3200000.0
2007-05-31 18:50:00,1.6484,1.6484,1.6482,1.6482,409599997.0
2007-05-31 18:51:00,1.6481,1.6483,1.6481,1.6482,15200000.0
2007-05-31 18:52:00,1.64825,1.64825,1.6482,1.6482,15200000.0
2007-05-31 18:53:00,1.64825,1.6484,1.64825,1.6484,277600006.0
2007-05-31 18:54:00,1.6484,1.6484,1.6483,1.6483,986800003.0
2007-05-31 18:55:00,1.6483,1.6484,1.6483,1.6483,621500002.0
2007-05-31 18:56:00,1.6483,1.6483,1.64825,1.6483,109200000.0
2007-05-31 18:57:00,1.6483,1.6484,1.6482,1.6483,618799996.0
2007-05-31 18:58:00,1.6483,1.6483,1.6483,1.6483,43200000.0
2007-05-31 18:59:00,1.6483,1.6483,1.6482,1.6482,203200002.0
2007-05-31 19:00:00,1.6482,1.6482,1.6482,1.6482,65599999.0
2007-05-31 19:01:00,1.6482,1.6482,1.6481,1.6481,161200002.0
2007-05-31 19:02:00,1.6481,1.6482,1.64805,1.6482,436800001.0
2007-05-31 19:03:00,1.6482,1.6482,1.6481,1.6482,43800001.0
2007-05-31 19:04:00,1.6482,1.6482,1.6481,1.6482,156600001.0
2007-05-31 19:05:00,1.6482,1.6482,1.6482,1.6482,21600000.0
2007-05-31 19:06:00,1.6482,1.6482,1.6481,1.6481,470000002.0
2007-05-31 19:07:00,1.6481,1.6481,1.64805,1.6481,25700000.0
2007-05-31 19:08:00,1.6481,1.6481,1.6481,1.6481,15200000.0
2007-05-31 19:09:00,1.6481,1.6481,1.648,1.648,51200000.0
2007-05-31 19:10:00,1.648,1.648,1.6479,1.6479,490400000.0
2007-05-31 19:11:00,1.648,1.648,1.64795,1.648,133599998.0
2007-05-31 19:12:00,1.648,1.6481,1.648,1.6481,19200000.0
2007-05-31 19:13:00,1.6481,1.6481,1.64795,1.64795,674200023.0
2007-05-31 19:14:00,1.64795,1.6481,1.6479,1.6481,261400004.0
2007-05-31 19:15:00,1.648,1.648,1.648,1.648,483799991.0
2007-05-31 19:16:00,1.6479,1.648,1.6479,1.648,312800001.0
2007-05-31 19:17:00,1.64795,1.6481,1.64785,1.6481,121000001.0
2007-05-31 19:18:00,1.6481,1.6481,1.6481,1.6481,20600000.0
2007-05-31 19:19:00,1.6481,1.6482,1.64805,1.6481,44000001.0
2007-05-31 19:20:00,1.6481,1.6481,1.648,1.6481,26200000.0
2007-05-31 19:21:00,1.64774,1.64796,1.64774,1.64787,1513699987.0
2007-05-31 19:22:00,1.64805,1.6481,1.648,1.6481,230400001.0
2007-05-31 19:23:00,1.6481,1.6481,1.648,1.6481,271200002.0
2007-05-31 19:24:00,1.6481,1.6481,1.648,1.648,578999995.0
2007-05-31 19:25:00,1.6481,1.6482,1.648,1.6481,234400001.0
2007-05-31 19:26:00,1.6481,1.6481,1.64795,1.648,32300000.0
2007-05-31 19:27:00,1.648,1.648,1.648,1.648,21600000.0
2007-05-31 19:28:00,1.648,1.648,1.648,1.648,15200000.0
2007-05-31 19:29:00,1.648,1.648,1.648,1.648,27200000.0
2007-05-31 19:30:00,1.648,1.648,1.648,1.648,164800000.0
2007-05-31 19:31:00,1.648,1.648,1.64795,1.648,33400000.0
2007-05-31 19:32:00,1.648,1.648,1.64795,1.64795,4800000.0
2007-05-31 19:33:00,1.648,1.648,1.64795,1.648,36800000.0
2007-05-31 19:34:00,1.64795,1.648,1.64795,1.64795,33600000.0
2007-05-31 19:35:00,1.648,1.648,1.64795,1.64795,5600000.0
2007-05-31 19:36:00,1.648,1.648,1.6479,1.648,110200000.0
2007-05-31 19:37:00,1.64795,1.648,1.6479,1.6479,172900000.0
2007-05-31 19:38:00,1.64795,1.648,1.64775,1.64775,234699999.0
2007-05-31 19:39:00,1.64775,1.64775,1.6476,1.6477,1133299994.0
2007-05-31 19:40:00,1.6477,1.6477,1.64755,1.6477,954599989.0
2007-05-31 19:41:00,1.6477,1.64795,1.64765,1.6477,2012300010.0
2007-05-31 19:42:00,1.64765,1.6477,1.64755,1.64755,200599998.0
2007-05-31 19:43:00,1.6476,1.6476,1.6476,1.6476,67200000.0
2007-05-31 19:44:00,1.6476,1.6477,1.6476,1.6477,64800000.0
2007-05-31 19:45:00,1.6477,1.6477,1.6476,1.6476,35200000.0
2007-05-31 19:46:00,1.6476,1.6476,1.6476,1.6476,185499999.0
2007-05-31 19:47:00,1.6476,1.6477,1.6476,1.6477,236300000.0
2007-05-31 19:48:00,1.6477,1.6477,1.6477,1.6477,11200000.0
2007-05-31 19:49:00,1.6477,1.6477,1.64765,1.6477,29000000.0
2007-05-31 19:50:00,1.6477,1.6477,1.6477,1.6477,67200000.0
2007-05-31 19:51:00,1.6477,1.6478,1.64765,1.6477,884399995.0
2007-05-31 19:52:00,1.6477,1.6479,1.64765,1.64765,1253000012.0
2007-05-31 19:53:00,1.64765,1.6477,1.6476,1.64765,1152899995.0
2007-05-31 19:54:00,1.64765,1.64775,1.64765,1.6477,290099998.0
2007-05-31 19:55:00,1.6477,1.6477,1.6476,1.64765,289600004.0
2007-05-31 19:56:00,1.6477,1.6477,1.64755,1.6476,1581900009.0
2007-05-31 19:57:00,1.64755,1.6477,1.64755,1.64765,1346899993.0
2007-05-31 19:58:00,1.64765,1.6477,1.64765,1.6477,353600000.0
2007-05-31 19:59:00,1.6477,1.6477,1.64765,1.6477,116800001.0
2007-05-31 20:00:00,1.6477,1.6477,1.6477,1.6477,102400000.0
2007-05-31 20:01:00,1.6477,1.6477,1.64765,1.6477,1582199980.0
2007-05-31 20:02:00,1.6477,1.6477,1.6477,1.6477,72000000.0
2007-05-31 20:03:00,1.6477,1.6477,1.64765,1.64765,285899998.0
2007-05-31 20:04:00,1.64765,1.6477,1.64765,1.6477,87799999.0
2007-05-31 20:05:00,1.6477,1.6477,1.64765,1.6477,156599999.0
2007-05-31 20:06:00,1.6477,1.6477,1.64765,1.6477,546200000.0
2007-05-31 20:07:00,1.6477,1.6477,1.64755,1.64755,363900001.0
2007-05-31 20:08:00,1.64755,1.64765,1.64755,1.64765,173599995.0
2007-05-31 20:09:00,1.64765,1.6477,1.64755,1.64765,420600003.0
2007-05-31 20:10:00,1.64765,1.64775,1.64755,1.6476,847599988.0
2007-05-31 20:11:00,1.64765,1.6478,1.6476,1.6477,1449699998.0
2007-05-31 20:12:00,1.6477,1.6478,1.6477,1.6477,212000000.0
2007-05-31 20:13:00,1.6477,1.64795,1.6477,1.6479,786599998.0
2007-05-31 20:14:00,1.64785,1.6479,1.64785,1.6479,234599998.0
2007-05-31 20:15:00,1.6479,1.64795,1.64785,1.64795,448499998.0
2007-05-31 20:16:00,1.6479,1.6479,1.64785,1.6479,968299989.0
2007-05-31 20:17:00,1.6479,1.6481,1.6479,1.648,1937399996.0
2007-05-31 20:18:00,1.648,1.648,1.64765,1.64775,1210000010.0
2007-05-31 20:19:00,1.64775,1.6479,1.6477,1.6479,1832399989.0
2007-05-31 20:20:00,1.6479,1.64795,1.6479,1.6479,536100009.0
2007-05-31 20:21:00,1.6479,1.6479,1.6479,1.6479,749200012.0
2007-05-31 20:22:00,1.6479,1.6481,1.6478,1.6479,1608699993.0
2007-05-31 20:23:00,1.6479,1.6483,1.6479,1.6482,387199998.0
2007-05-31 20:24:00,1.648,1.648,1.648,1.648,387199998.0
2007-05-31 20:25:00,1.648,1.648,1.6479,1.6479,675899990.0
2007-05-31 20:26:00,1.6479,1.6483,1.6479,1.6482,1208899997.0
2007-05-31 20:27:00,1.6482,1.6482,1.6482,1.6482,613600001.0
2007-05-31 20:28:00,1.6482,1.6482,1.6482,1.6482,16000000.0
2007-05-31 20:29:00,1.6482,1.6483,1.6482,1.6482,295000000.0
2007-05-31 20:30:00,1.6482,1.6482,1.64815,1.64815,197400000.0
2007-05-31 20:31:00,1.6482,1.6483,1.64815,1.6483,612399997.0
2007-05-31 20:32:00,1.6483,1.6483,1.64815,1.6483,247499999.0
2007-05-31 20:33:00,1.6483,1.6483,1.64805,1.6482,601699998.0
2007-05-31 20:34:00,1.6482,1.6482,1.64805,1.6481,662099998.0
2007-05-31 20:35:00,1.6481,1.6481,1.6481,1.6481,265599998.0
2007-05-31 20:36:00,1.6481,1.6481,1.64805,1.64805,535299989.0
2007-05-31 20:37:00,1.6481,1.6482,1.64805,1.6482,1256099997.0
2007-05-31 20:38:00,1.6482,1.6482,1.64815,1.6482,515500011.0
2007-05-31 20:39:00,1.6482,1.6483,1.6482,1.6482,1066600000.0
2007-05-31 20:40:00,1.6482,1.64845,1.6482,1.64845,1066600000.0
2007-05-31 20:41:00,1.64845,1.64845,1.6483,1.64835,241000008.0
2007-05-31 20:42:00,1.6484,1.64845,1.64835,1.6484,423799998.0
2007-05-31 20:43:00,1.6484,1.64845,1.64835,1.6484,281900001.0
2007-05-31 20:44:00,1.64845,1.64855,1.64835,1.64835,1652799998.0
2007-05-31 20:45:00,1.6484,1.6485,1.64835,1.6485,1083000010.0
2007-05-31 20:46:00,1.6485,1.6485,1.64845,1.64845,51500001.0
2007-05-31 20:47:00,1.6485,1.6486,1.6484,1.6485,775999999.0
2007-05-31 20:48:00,1.6485,1.6485,1.6483,1.6483,2071599995.0
2007-05-31 20:49:00,1.6484,1.6485,1.6483,1.6484,1407299999.0
2007-05-31 20:50:00,1.6484,1.6485,1.64825,1.6485,1407299999.0
2007-05-31 20:51:00,1.6485,1.6485,1.6484,1.6485,767799999.0
2007-05-31 20:52:00,1.6485,1.6485,1.64845,1.6485,426099996.0
2007-05-31 20:53:00,1.6485,1.6486,1.6485,1.6485,1077199994.0
2007-05-31 20:54:00,1.6485,1.6487,1.6485,1.6485,421700002.0
2007-05-31 20:55:00,1.6485,1.6486,1.6485,1.6486,109999998.0
2007-05-31 20:56:00,1.6486,1.6487,1.6486,1.6486,259999999.0
2007-05-31 20:57:00,1.6487,1.6487,1.64855,1.6486,516400004.0
2007-05-31 20:58:00,1.6486,1.6487,1.6486,1.6486,296000000.0
2007-05-31 20:59:00,1.6485,1.6486,1.6482,1.6483,619799996.0
2007-05-31 21:00:00,1.648,1.6484,1.6479,1.6484,619799996.0
2007-05-31 21:01:00,1.6482,1.6484,1.64815,1.6484,619799996.0
2007-05-31 21:02:00,1.6484,1.6484,1.64815,1.6483,447199995.0
2007-05-31 21:03:00,1.6482,1.6482,1.648,1.6481,1137800005.0
2007-05-31 21:04:00,1.648,1.648,1.6479,1.6479,156099998.0
2007-05-31 21:05:00,1.648,1.6481,1.6479,1.648,135200001.0
2007-05-31 21:06:00,1.648,1.648,1.6479,1.648,282199997.0
2007-05-31 21:07:00,1.6481,1.6481,1.6479,1.6479,86400000.0
2007-05-31 21:08:00,1.6479,1.648,1.64775,1.6479,1153299995.0
2007-05-31 21:09:00,1.6479,1.648,1.6479,1.648,39200000.0
2007-05-31 21:10:00,1.648,1.648,1.6479,1.6479,112799999.0
2007-05-31 21:11:00,1.6479,1.6479,1.64775,1.6478,548900002.0
2007-05-31 21:12:00,1.6477,1.6478,1.6476,1.6477,376700003.0
2007-05-31 21:13:00,1.6478,1.6479,1.6477,1.6478,196899999.0
2007-05-31 21:14:00,1.6478,1.6479,1.64775,1.6479,466100005.0
2007-05-31 21:15:00,1.6479,1.6479,1.6479,1.6479,36800000.0
2007-05-31 21:16:00,1.6479,1.6479,1.6478,1.6479,214100000.0
2007-05-31 21:17:00,1.6478,1.6481,1.6478,1.6479,604099997.0
2007-05-31 21:18:00,1.6479,1.6479,1.6479,1.6479,196499990.0
2007-05-31 21:19:00,1.6479,1.6479,1.64785,1.6479,98100000.0
2007-05-31 21:20:00,1.6479,1.6479,1.6479,1.6479,614999993.0
2007-05-31 21:21:00,1.6479,1.6479,1.6478,1.6478,1299099988.0
2007-05-31 21:22:00,1.6478,1.6479,1.6478,1.6478,749700000.0
2007-05-31 21:23:00,1.6478,1.64785,1.64775,1.64785,333500006.0
2007-05-31 21:24:00,1.6479,1.6479,1.6479,1.6479,96000000.0
2007-05-31 21:25:00,1.6479,1.64805,1.6478,1.64795,1093000000.0
2007-05-31 21:26:00,1.648,1.6481,1.64795,1.648,1285600001.0
2007-05-31 21:27:00,1.648,1.6482,1.648,1.6481,1056599999.0
2007-05-31 21:28:00,1.6481,1.6482,1.64805,1.6481,1763099979.0
2007-05-31 21:29:00,1.6481,1.6481,1.6481,1.6481,1079399984.0
2007-05-31 21:30:00,1.6481,1.6481,1.64805,1.6481,122100000.0
2007-05-31 21:31:00,1.6481,1.6482,1.6481,1.6482,63200000.0
2007-05-31 21:32:00,1.6482,1.6482,1.64805,1.6481,1342700003.0
2007-05-31 21:33:00,1.6482,1.6482,1.6481,1.6481,1072699988.0
2007-05-31 21:34:00,1.6481,1.6482,1.64805,1.6481,1769400008.0
2007-05-31 21:35:00,1.64805,1.6482,1.64805,1.6482,1626100002.0
2007-05-31 21:36:00,1.6482,1.6482,1.6481,1.6481,233000002.0
2007-05-31 21:37:00,1.6481,1.6481,1.64805,1.6481,379199992.0
2007-05-31 21:38:00,1.6481,1.6482,1.6481,1.6482,123599999.0
2007-05-31 21:39:00,1.6482,1.6482,1.6482,1.6482,448900010.0
2007-05-31 21:40:00,1.6482,1.6483,1.6482,1.6483,63700002.0
2007-05-31 21:41:00,1.6483,1.6483,1.6481,1.6482,149300000.0
2007-05-31 21:42:00,1.6482,1.6482,1.6481,1.6482,483600001.0
2007-05-31 21:43:00,1.6482,1.6482,1.6482,1.6482,457799994.0
2007-05-31 21:44:00,1.6483,1.6483,1.64815,1.64815,362400005.0
2007-05-31 21:45:00,1.64815,1.6483,1.64815,1.6483,188800004.0
2007-05-31 21:46:00,1.6483,1.6483,1.6482,1.6482,303400001.0
2007-05-31 21:47:00,1.6482,1.6482,1.6479,1.6479,654299990.0
2007-05-31 21:48:00,1.6479,1.648,1.6479,1.648,65099998.0
2007-05-31 21:49:00,1.6479,1.648,1.6479,1.6479,1056099988.0
2007-05-31 21:50:00,1.6479,1.6479,1.64785,1.6479,1034699995.0
2007-05-31 21:51:00,1.648,1.648,1.6479,1.6479,639699991.0
2007-05-31 21:52:00,1.6479,1.648,1.64785,1.6479,1686699993.0
2007-05-31 21:53:00,1.6479,1.648,1.6479,1.648,219699996.0
2007-05-31 21:54:00,1.648,1.6481,1.648,1.648,361100008.0
2007-05-31 21:55:00,1.6481,1.6481,1.6479,1.6479,1331199997.0
2007-05-31 21:56:00,1.6481,1.6482,1.6481,1.6481,1331199997.0
2007-05-31 21:57:00,1.6481,1.6481,1.64785,1.64785,1331199997.0
2007-05-31 21:58:00,1.64785,1.6479,1.6478,1.6479,1356499996.0
2007-05-31 21:59:00,1.6479,1.648,1.6479,1.6479,172200000.0
2007-05-31 22:00:00,1.6479,1.6479,1.6479,1.6479,192800000.0
2007-05-31 22:01:00,1.6479,1.6479,1.64785,1.6479,368000000.0
2007-05-31 22:02:00,1.6479,1.648,1.64785,1.648,431499999.0
2007-05-31 22:03:00,1.648,1.648,1.6479,1.6479,60800000.0
2007-05-31 22:04:00,1.6479,1.6479,1.6479,1.6479,155500000.0
2007-05-31 22:05:00,1.64785,1.6481,1.64785,1.6481,752400005.0
2007-05-31 22:06:00,1.6481,1.6482,1.64795,1.64795,1353000005.0
2007-05-31 22:07:00,1.64795,1.648,1.64795,1.648,549600014.0
2007-05-31 22:08:00,1.648,1.6482,1.648,1.6482,823200016.0
2007-05-31 22:09:00,1.6482,1.6482,1.6482,1.6482,269600000.0
2007-05-31 22:10:00,1.6482,1.6483,1.64815,1.6483,213500000.0
2007-05-31 22:11:00,1.6483,1.6483,1.6483,1.6483,34400000.0
2007-05-31 22:12:00,1.6483,1.6483,1.6481,1.64815,721899995.0
2007-05-31 22:13:00,1.6482,1.6483,1.64815,1.64815,289700001.0
2007-05-31 22:14:00,1.6482,1.6483,1.6482,1.6483,170900000.0
2007-05-31 22:15:00,1.6483,1.6483,1.648,1.6481,217199997.0
2007-05-31 22:16:00,1.6481,1.6481,1.64805,1.6481,883599998.0
2007-05-31 22:17:00,1.6481,1.6481,1.648,1.648,1453200003.0
2007-05-31 22:18:00,1.648,1.648,1.648,1.648,70400000.0
2007-05-31 22:19:00,1.648,1.648,1.6479,1.6479,259000006.0
2007-05-31 22:20:00,1.6478,1.648,1.6478,1.648,1016400022.0
2007-05-31 22:21:00,1.648,1.648,1.648,1.648,79700000.0
2007-05-31 22:22:00,1.648,1.648,1.64795,1.64795,89899998.0
2007-05-31 22:23:00,1.648,1.6482,1.6479,1.64815,359400007.0
2007-05-31 22:24:00,1.64815,1.6482,1.64815,1.6482,44800000.0
2007-05-31 22:25:00,1.6482,1.6482,1.64795,1.64795,22000000.0
2007-05-31 22:26:00,1.648,1.648,1.648,1.648,432799995.0
2007-05-31 22:27:00,1.648,1.648,1.648,1.648,188999998.0
2007-05-31 22:28:00,1.64789,1.64789,1.64747,1.64781,534499994.0
2007-05-31 22:29:00,1.648,1.648,1.648,1.648,51199999.0
2007-05-31 22:30:00,1.648,1.648,1.64795,1.64795,66200000.0
2007-05-31 22:31:00,1.648,1.648,1.64795,1.648,314800000.0
2007-05-31 22:32:00,1.64795,1.648,1.64795,1.648,103500000.0
2007-05-31 22:33:00,1.648,1.6482,1.648,1.6482,63300000.0
2007-05-31 22:34:00,1.6481,1.6483,1.648,1.6483,976199999.0
2007-05-31 22:35:00,1.6483,1.6483,1.6482,1.6482,383699996.0
2007-05-31 22:36:00,1.64815,1.6482,1.64815,1.6482,286500000.0
2007-05-31 22:37:00,1.6482,1.6483,1.6481,1.64815,321699999.0
2007-05-31 22:38:00,1.6482,1.6482,1.6481,1.6481,494199990.0
2007-05-31 22:39:00,1.6481,1.6482,1.6481,1.6482,388200000.0
2007-05-31 22:40:00,1.6482,1.6482,1.6481,1.6482,410200004.0
2007-05-31 22:41:00,1.6482,1.6482,1.6482,1.6482,389400001.0
2007-05-31 22:42:00,1.6482,1.6483,1.6482,1.6483,346299998.0
2007-05-31 22:43:00,1.6483,1.6484,1.6481,1.6483,478800000.0
2007-05-31 22:44:00,1.6483,1.6483,1.64825,1.64825,45800000.0
2007-05-31 22:45:00,1.6483,1.6483,1.6483,1.6483,504999993.0
2007-05-31 22:46:00,1.6483,1.6483,1.6483,1.6483,64999999.0
2007-05-31 22:47:00,1.6483,1.6483,1.6483,1.6483,125199998.0
2007-05-31 22:48:00,1.6483,1.6483,1.6483,1.6483,110799998.0
2007-05-31 22:49:00,1.6483,1.6483,1.64825,1.64825,71399998.0
2007-05-31 22:50:00,1.64787,1.64811,1.64785,1.64811,50399998.0
2007-05-31 22:51:00,1.6483,1.6483,1.6483,1.6483,43400000.0
2007-05-31 22:52:00,1.6483,1.6483,1.6483,1.6483,72000000.0
2007-05-31 22:53:00,1.6483,1.6483,1.64825,1.64825,181299996.0
2007-05-31 22:54:00,1.6483,1.6483,1.64825,1.6483,179599999.0
2007-05-31 22:55:00,1.6483,1.6483,1.64825,1.64825,135600000.0
2007-05-31 22:56:00,1.6483,1.6483,1.64825,1.6483,50400000.0
2007-05-31 22:57:00,1.6483,1.6483,1.6483,1.6483,57600000.0
2007-05-31 22:58:00,1.6483,1.6483,1.6483,1.6483,167600000.0
2007-05-31 22:59:00,1.6483,1.6483,1.6482,1.6482,163300001.0
2007-05-31 23:00:00,1.6482,1.6482,1.6481,1.6482,126500003.0
2007-05-31 23:01:00,1.64788,1.64788,1.64745,1.64779,1112600000.0
2007-05-31 23:02:00,1.64828,1.64828,1.64781,1.64781,969299987.0
2007-05-31 23:03:00,1.6482,1.6483,1.6482,1.6483,38200000.0
2007-05-31 23:04:00,1.6482,1.6483,1.6481,1.6481,132899999.0
2007-05-31 23:05:00,1.648,1.6481,1.648,1.6481,37700000.0
2007-05-31 23:06:00,1.6481,1.6482,1.6481,1.6482,94900000.0
2007-05-31 23:07:00,1.6481,1.6482,1.6481,1.6482,202400004.0
2007-05-31 23:08:00,1.6482,1.6482,1.6482,1.6482,61100000.0
2007-05-31 23:09:00,1.6481,1.6481,1.6481,1.6481,124500000.0
2007-05-31 23:10:00,1.6482,1.6482,1.6482,1.6482,17600000.0
2007-05-31 23:11:00,1.6482,1.6482,1.6479,1.648,147200000.0
2007-05-31 23:12:00,1.648,1.6481,1.648,1.648,195500000.0
2007-05-31 23:13:00,1.648,1.6482,1.6479,1.6482,833600009.0
2007-05-31 23:14:00,1.6482,1.6482,1.6482,1.6482,33600000.0
2007-05-31 23:15:00,1.6482,1.6482,1.6481,1.6482,98300001.0
2007-05-31 23:16:00,1.6482,1.6482,1.6482,1.6482,52800000.0
2007-05-31 23:17:00,1.6482,1.6482,1.6482,1.6482,236000000.0
2007-05-31 23:18:00,1.6482,1.6482,1.6478,1.6478,108800000.0
2007-05-31 23:19:00,1.64775,1.6481,1.64775,1.6481,539000005.0
2007-05-31 23:20:00,1.6481,1.6481,1.648,1.648,196000000.0
2007-05-31 23:21:00,1.648,1.6481,1.64795,1.6481,313599998.0
2007-05-31 23:22:00,1.6481,1.6482,1.6481,1.6482,38400000.0
2007-05-31 23:23:00,1.6482,1.6483,1.648,1.6483,227800000.0
2007-05-31 23:24:00,1.6483,1.6483,1.6482,1.6482,114600000.0
2007-05-31 23:25:00,1.6482,1.6483,1.6482,1.6483,477399992.0
2007-05-31 23:26:00,1.6482,1.6483,1.6482,1.6483,34100000.0
2007-05-31 23:27:00,1.6483,1.6483,1.6483,1.6483,1600000.0
2007-05-31 23:28:00,1.6483,1.6483,1.6483,1.6483,38600000.0
2007-05-31 23:29:00,1.6483,1.6483,1.6483,1.6483,15800000.0
2007-05-31 23:30:00,1.6483,1.6483,1.6482,1.6482,473500000.0
2007-05-31 23:31:00,1.6483,1.6484,1.6483,1.6484,11100000.0
2007-05-31 23:32:00,1.6483,1.6485,1.6483,1.6485,45400000.0
2007-05-31 23:33:00,1.64823,1.64841,1.6481,1.6481,131099999.0
2007-05-31 23:34:00,1.6485,1.6485,1.6484,1.6484,29300000.0
2007-05-31 23:35:00,1.6485,1.6485,1.6484,1.6485,50200000.0
2007-05-31 23:36:00,1.6485,1.6485,1.6483,1.6483,56900000.0
2007-05-31 23:37:00,1.6484,1.6484,1.6484,1.6484,14400000.0
2007-05-31 23:38:00,1.6484,1.6484,1.6483,1.6483,51400000.0
2007-05-31 23:39:00,1.64819,1.64826,1.64772,1.64826,223700000.0
2007-05-31 23:40:00,1.6484,1.6484,1.6484,1.6484,8000000.0
2007-05-31 23:41:00,1.6484,1.6484,1.6484,1.6484,18300000.0
2007-05-31 23:42:00,1.64797,1.64829,1.64784,1.64818,398000001.0
2007-05-31 23:43:00,1.64827,1.64831,1.64786,1.64827,1135699995.0
2007-05-31 23:44:00,1.6484,1.6484,1.6484,1.6484,25600000.0
2007-05-31 23:45:00,1.6483,1.6484,1.6483,1.6483,75900000.0
2007-05-31 23:46:00,1.6483,1.6483,1.6483,1.6483,125299996.0
2007-05-31 23:47:00,1.6483,1.6483,1.6483,1.6483,77399998.0
2007-05-31 23:48:00,1.6483,1.6483,1.6483,1.6483,174000001.0
2007-05-31 23:49:00,1.6483,1.6483,1.6483,1.6483,160400002.0
2007-05-31 23:50:00,1.6483,1.6484,1.6483,1.6484,104600001.0
2007-05-31 23:51:00,1.6484,1.6485,1.6482,1.6484,168100000.0
2007-05-31 23:52:00,1.6484,1.6484,1.6483,1.6483,121399999.0
2007-05-31 23:53:00,1.6483,1.6484,1.6483,1.6483,386500001.0
2007-05-31 23:54:00,1.6483,1.6483,1.6483,1.6483,41299999.0
2007-05-31 23:55:00,1.6484,1.6484,1.6484,1.6484,20000000.0
2007-05-31 23:56:00,1.6484,1.6484,1.6483,1.6483,114700000.0
2007-05-31 23:57:00,1.6483,1.6483,1.6483,1.6483,35000000.0
2007-05-31 23:58:00,1.64825,1.6483,1.64825,1.6483,59400000.0
2007-05-31 23:59:00,1.6483,1.6483,1.6483,1.6483,10400000.0
2007-06-01 00:00:00,1.6483,1.6483,1.6483,1.6483,11000000.0
2007-06-01 00:01:00,1.64806,1.64816,1.64781,1.64816,227400000.0
2007-06-01 00:02:00,1.6483,1.6483,1.64825,1.64825,35000000.0
2007-06-01 00:03:00,1.64825,1.64825,1.6482,1.6482,53099998.0
2007-06-01 00:04:00,1.6483,1.6483,1.6483,1.6483,37600000.0
2007-06-01 00:05:00,1.6483,1.6483,1.6483,1.6483,100000000.0
2007-06-01 00:06:00,1.6483,1.6483,1.6483,1.6483,56000000.0
2007-06-01 00:07:00,1.6483,1.6483,1.64825,1.6483,136700000.0
2007-06-01 00:08:00,1.64818,1.64818,1.6476,1.64798,434800000.0
2007-06-01 00:09:00,1.6482,1.64842,1.6482,1.64831,840300001.0
2007-06-01 00:10:00,1.64811,1.64821,1.64761,1.64802,1383399995.0
2007-06-01 00:11:00,1.64812,1.64831,1.64789,1.64803,1084599997.0
2007-06-01 00:12:00,1.6483,1.6483,1.6483,1.6483,8000000.0
2007-06-01 00:13:00,1.6483,1.6483,1.6482,1.6483,110299999.0
2007-06-01 00:14:00,1.6483,1.6483,1.648,1.648,286099999.0
2007-06-01 00:15:00,1.648,1.648,1.64795,1.648,432599984.0
2007-06-01 00:16:00,1.648,1.6481,1.648,1.648,204799993.0
2007-06-01 00:17:00,1.6481,1.6481,1.648,1.648,122299998.0
2007-06-01 00:18:00,1.64795,1.64795,1.64795,1.64795,64199999.0
2007-06-01 00:19:00,1.648,1.648,1.648,1.648,30299999.0
2007-06-01 00:20:00,1.6481,1.6481,1.648,1.648,125299997.0
2007-06-01 00:21:00,1.6481,1.6482,1.6481,1.6481,34299999.0
2007-06-01 00:22:00,1.6481,1.6482,1.6481,1.6481,114599998.0
2007-06-01 00:23:00,1.6481,1.6482,1.6481,1.6482,76800000.0
2007-06-01 00:24:00,1.6482,1.6482,1.6481,1.6482,53800000.0
2007-06-01 00:25:00,1.6482,1.6482,1.6482,1.6482,14400000.0
2007-06-01 00:26:00,1.6482,1.6482,1.6481,1.6481,48600000.0
2007-06-01 00:27:00,1.64808,1.64808,1.64788,1.64788,478100002.0
2007-06-01 00:28:00,1.6481,1.6481,1.6481,1.6481,14400000.0
2007-06-01 00:29:00,1.6482,1.6482,1.6481,1.6481,220299997.0
2007-06-01 00:30:00,1.64773,1.64797,1.6476,1.64788,288899999.0
2007-06-01 00:31:00,1.64779,1.6479,1.64777,1.6479,162700002.0
2007-06-01 00:32:00,1.6482,1.6482,1.6481,1.6481,191299999.0
2007-06-01 00:33:00,1.6481,1.6482,1.648,1.6481,224200000.0
2007-06-01 00:34:00,1.6482,1.6483,1.648,1.6482,292200002.0
2007-06-01 00:35:00,1.6482,1.6482,1.6479,1.648,739800007.0
2007-06-01 00:36:00,1.6481,1.6482,1.6479,1.648,579499996.0
2007-06-01 00:37:00,1.648,1.6481,1.64795,1.648,462700002.0
2007-06-01 00:38:00,1.648,1.6481,1.6479,1.64805,303399998.0
2007-06-01 00:39:00,1.64805,1.6481,1.648,1.6481,195300002.0
2007-06-01 00:40:00,1.648,1.6481,1.648,1.648,156300001.0
2007-06-01 00:41:00,1.6479,1.648,1.64778,1.648,69500001.0
2007-06-01 00:42:00,1.648,1.6481,1.648,1.6481,217299998.0
2007-06-01 00:43:00,1.6481,1.6481,1.6481,1.6481,8000000.0
2007-06-01 00:44:00,1.6481,1.6481,1.648,1.648,198999997.0
2007-06-01 00:45:00,1.64795,1.6482,1.64795,1.6482,324499994.0
2007-06-01 00:46:00,1.6482,1.6483,1.648,1.6481,436600002.0
2007-06-01 00:47:00,1.6481,1.6481,1.648,1.648,64099998.0
2007-06-01 00:48:00,1.6481,1.6481,1.6479,1.6481,259300000.0
2007-06-01 00:49:00,1.64805,1.6482,1.64805,1.6481,230200000.0
2007-06-01 00:50:00,1.6481,1.6481,1.6481,1.6481,21500000.0
2007-06-01 00:51:00,1.64803,1.64812,1.64793,1.64812,142400002.0
2007-06-01 00:52:00,1.6481,1.6482,1.6481,1.6481,225500000.0
2007-06-01 00:53:00,1.6481,1.6481,1.6481,1.6481,3200000.0
2007-06-01 00:54:00,1.6479,1.64802,1.64783,1.64783,125399998.0
2007-06-01 00:55:00,1.6481,1.6481,1.6481,1.6481,15200000.0
2007-06-01 00:56:00,1.6481,1.6481,1.64805,1.64805,30200000.0
2007-06-01 00:57:00,1.6481,1.6481,1.6481,1.6481,11200000.0
2007-06-01 00:58:00,1.64789,1.64814,1.64782,1.64782,810100000.0
2007-06-01 00:59:00,1.6481,1.6483,1.648,1.64825,323300004.0
2007-06-01 01:00:00,1.6482,1.6483,1.6482,1.6483,14800000.0
2007-06-01 01:01:00,1.6483,1.6483,1.6483,1.6483,52800000.0
2007-06-01 01:02:00,1.6483,1.6483,1.6483,1.6483,89599998.0
2007-06-01 01:03:00,1.6483,1.6483,1.6483,1.6483,83199996.0
2007-06-01 01:04:00,1.6483,1.6483,1.6483,1.6483,19200001.0
2007-06-01 01:05:00,1.6481,1.64812,1.64789,1.64789,1171600013.0
2007-06-01 01:06:00,1.64807,1.64814,1.64786,1.64786,239300001.0
2007-06-01 01:07:00,1.6483,1.6483,1.6483,1.6483,11200000.0
2007-06-01 01:08:00,1.64835,1.64835,1.64795,1.64795,164500002.0
2007-06-01 01:09:00,1.6483,1.6483,1.64825,1.64825,42200000.0
2007-06-01 01:10:00,1.6483,1.6483,1.6483,1.6483,94599998.0
2007-06-01 01:11:00,1.64805,1.64816,1.64805,1.64807,138800002.0
2007-06-01 01:12:00,1.6475,1.64796,1.6475,1.64778,104000002.0
2007-06-01 01:13:00,1.6483,1.6483,1.6482,1.6482,319000002.0
2007-06-01 01:14:00,1.6482,1.6482,1.6482,1.6482,223799999.0
2007-06-01 01:15:00,1.6482,1.6482,1.6482,1.6482,342600012.0
2007-06-01 01:16:00,1.6482,1.6483,1.6482,1.6482,252600003.0
2007-06-01 01:17:00,1.6483,1.6484,1.6482,1.6482,124799996.0
2007-06-01 01:18:00,1.64776,1.64811,1.64748,1.64753,234199995.0
2007-06-01 01:19:00,1.6482,1.6482,1.6482,1.6482,42099998.0
2007-06-01 01:20:00,1.6482,1.6482,1.6482,1.6482,41299999.0
2007-06-01 01:21:00,1.64808,1.6481,1.64808,1.6481,39200000.0
2007-06-01 01:22:00,1.6482,1.6482,1.64815,1.64815,67399997.0
2007-06-01 01:23:00,1.6482,1.6482,1.6482,1.6482,65000000.0
2007-06-01 01:24:00,1.64815,1.64815,1.64765,1.6479,112699998.0
2007-06-01 01:25:00,1.64797,1.64816,1.64797,1.64811,56800000.0
2007-06-01 01:26:00,1.6479,1.64805,1.64754,1.64805,84699998.0
2007-06-01 01:27:00,1.64765,1.64805,1.64765,1.64774,216799999.0
2007-06-01 01:28:00,1.6482,1.6482,1.6482,1.6482,68199996.0
2007-06-01 01:29:00,1.64777,1.64806,1.6474,1.64801,326899994.0
2007-06-01 01:30:00,1.6482,1.6482,1.6482,1.6482,66599998.0
2007-06-01 01:31:00,1.64787,1.64799,1.64769,1.64778,56800000.0
2007-06-01 01:32:00,1.6482,1.6482,1.64815,1.64815,69000000.0
2007-06-01 01:33:00,1.6482,1.6483,1.6482,1.6482,50000000.0
2007-06-01 01:34:00,1.6483,1.6483,1.648,1.648,94900001.0
2007-06-01 01:35:00,1.64793,1.64793,1.64762,1.64767,129800000.0
2007-06-01 01:36:00,1.648,1.6481,1.648,1.6481,108600003.0
2007-06-01 01:37:00,1.6481,1.6484,1.6481,1.6481,168000000.0
2007-06-01 01:38:00,1.6481,1.6481,1.6481,1.6481,15000000.0
2007-06-01 01:39:00,1.6481,1.6481,1.6481,1.6481,11000000.0
2007-06-01 01:40:00,1.6481,1.64815,1.648,1.648,203600000.0
2007-06-01 01:41:00,1.6481,1.6482,1.6481,1.6482,128000000.0
2007-06-01 01:42:00,1.6482,1.6482,1.6481,1.6481,144100000.0
2007-06-01 01:43:00,1.6481,1.6481,1.6481,1.6481,63000000.0
2007-06-01 01:44:00,1.6481,1.6482,1.648,1.64805,446999993.0
2007-06-01 01:45:00,1.648,1.6482,1.6479,1.6479,718699996.0
2007-06-01 01:46:00,1.648,1.648,1.64765,1.6479,626200001.0
2007-06-01 01:47:00,1.6479,1.6481,1.6477,1.6481,372899998.0
2007-06-01 01:48:00,1.6481,1.6481,1.648,1.648,23200000.0
2007-06-01 01:49:00,1.64805,1.6481,1.648,1.648,4000000.0
2007-06-01 01:50:00,1.648,1.648,1.64795,1.648,16000000.0
2007-06-01 01:51:00,1.648,1.648,1.6478,1.6479,98299999.0
2007-06-01 01:52:00,1.6479,1.6479,1.64785,1.64785,67800000.0
2007-06-01 01:53:00,1.6479,1.6479,1.64775,1.64775,241399999.0
2007-06-01 01:54:00,1.64775,1.6481,1.64775,1.64795,599900009.0
2007-06-01 01:55:00,1.648,1.64825,1.648,1.6482,758200003.0
2007-06-01 01:56:00,1.6482,1.6482,1.64815,1.64815,227399999.0
2007-06-01 01:57:00,1.64807,1.64815,1.648,1.648,591099993.0
2007-06-01 01:58:00,1.6482,1.6482,1.64815,1.6482,234599994.0
2007-06-01 01:59:00,1.6482,1.6482,1.6482,1.6482,387799999.0
2007-06-01 02:00:00,1.6482,1.6482,1.64805,1.6481,368599998.0
2007-06-01 02:01:00,1.6481,1.6482,1.6481,1.6482,260600000.0
2007-06-01 02:02:00,1.6482,1.6482,1.64805,1.64805,650199983.0
2007-06-01 02:03:00,1.6482,1.6482,1.6481,1.6482,337399992.0
2007-06-01 02:04:00,1.6482,1.6483,1.648,1.648,647299991.0
2007-06-01 02:05:00,1.6481,1.6483,1.6481,1.6482,1033799998.0
2007-06-01 02:06:00,1.6482,1.6482,1.6482,1.6482,24500000.0
2007-06-01 02:07:00,1.6482,1.6482,1.6482,1.6482,39600000.0
2007-06-01 02:08:00,1.6482,1.6482,1.6482,1.6482,59000000.0
2007-06-01 02:09:00,1.64781,1.64801,1.64764,1.64787,935799993.0
2007-06-01 02:10:00,1.6482,1.6482,1.6481,1.6482,257299994.0
2007-06-01 02:11:00,1.6482,1.6483,1.6482,1.6483,55999998.0
2007-06-01 02:12:00,1.6483,1.6483,1.6482,1.6482,201500003.0
2007-06-01 02:13:00,1.6482,1.6482,1.6482,1.6482,107100003.0
2007-06-01 02:14:00,1.6482,1.6482,1.6482,1.6482,178500005.0
2007-06-01 02:15:00,1.6482,1.6484,1.6482,1.6484,165299998.0
2007-06-01 02:16:00,1.6483,1.6483,1.6482,1.6482,243700007.0
2007-06-01 02:17:00,1.6482,1.6483,1.6482,1.6483,239300001.0
2007-06-01 02:18:00,1.6483,1.6483,1.6483,1.6483,240800000.0
2007-06-01 02:19:00,1.64825,1.64825,1.6482,1.6482,44299999.0
2007-06-01 02:20:00,1.6482,1.6483,1.6482,1.6483,85799998.0
2007-06-01 02:21:00,1.64798,1.64806,1.64789,1.64801,223800001.0
2007-06-01 02:22:00,1.64808,1.64815,1.64781,1.64781,107400002.0
2007-06-01 02:23:00,1.6483,1.6483,1.6483,1.6483,31200000.0
2007-06-01 02:24:00,1.64804,1.6482,1.64797,1.64817,402200002.0
2007-06-01 02:25:00,1.6483,1.6483,1.6483,1.6483,57600000.0
2007-06-01 02:26:00,1.6483,1.6483,1.6482,1.6482,124600000.0
2007-06-01 02:27:00,1.6483,1.6483,1.6483,1.6483,1600000.0
2007-06-01 02:28:00,1.64787,1.64816,1.64786,1.64803,879200001.0
2007-06-01 02:29:00,1.6483,1.6483,1.648,1.6481,639200000.0
2007-06-01 02:30:00,1.64815,1.6482,1.6481,1.6482,47500000.0
2007-06-01 02:31:00,1.6482,1.6482,1.6482,1.6482,17400000.0
2007-06-01 02:32:00,1.6482,1.6482,1.64815,1.64815,30400000.0
2007-06-01 02:33:00,1.64815,1.6482,1.64815,1.6482,8000000.0
2007-06-01 02:34:00,1.64815,1.64815,1.64815,1.64815,38400000.0
2007-06-01 02:35:00,1.64815,1.64815,1.64815,1.64815,16000000.0
2007-06-01 02:36:00,1.64815,1.64815,1.6481,1.64815,32000000.0
2007-06-01 02:37:00,1.64815,1.64815,1.64815,1.64815,3200000.0
2007-06-01 02:38:00,1.64815,1.64815,1.648,1.64815,36100000.0
2007-06-01 02:39:00,1.64815,1.64815,1.648,1.648,33699999.0
2007-06-01 02:40:00,1.64815,1.64815,1.64795,1.648,135899999.0
2007-06-01 02:41:00,1.64795,1.64815,1.64795,1.648,887500008.0
2007-06-01 02:42:00,1.6481,1.6482,1.6481,1.6481,45000000.0
2007-06-01 02:43:00,1.6481,1.6481,1.6481,1.6481,41700000.0
2007-06-01 02:44:00,1.6481,1.6481,1.6481,1.6481,172000000.0
2007-06-01 02:45:00,1.6481,1.6482,1.6481,1.6481,125100002.0
2007-06-01 02:46:00,1.64788,1.64788,1.64751,1.64784,470000001.0
2007-06-01 02:47:00,1.6481,1.6482,1.6481,1.6482,248799997.0
2007-06-01 02:48:00,1.6482,1.6482,1.64805,1.6482,218400000.0
2007-06-01 02:49:00,1.6482,1.6482,1.64805,1.64815,171399998.0
2007-06-01 02:50:00,1.6482,1.6482,1.64805,1.6482,260399997.0
2007-06-01 02:51:00,1.6482,1.6483,1.6481,1.6482,590800001.0
2007-06-01 02:52:00,1.6482,1.6482,1.6482,1.6482,402700005.0
2007-06-01 02:53:00,1.6482,1.6482,1.648,1.648,425799996.0
2007-06-01 02:54:00,1.6481,1.6482,1.64795,1.64815,776799986.0
2007-06-01 02:55:00,1.6482,1.6482,1.64805,1.6481,369600003.0
2007-06-01 02:56:00,1.6481,1.6482,1.648,1.64805,1210899995.0
2007-06-01 02:57:00,1.6481,1.6481,1.648,1.648,464200000.0
2007-06-01 02:58:00,1.648,1.6484,1.6478,1.64825,1317199982.0
2007-06-01 02:59:00,1.6483,1.6484,1.64825,1.6484,295800001.0
2007-06-01 03:00:00,1.6484,1.6484,1.6484,1.6484,19200000.0
2007-06-01 03:01:00,1.6484,1.6484,1.6484,1.6484,28800000.0
2007-06-01 03:02:00,1.6484,1.6484,1.64835,1.64835,81700000.0
2007-06-01 03:03:00,1.64805,1.6481,1.64805,1.6481,140800000.0
2007-06-01 03:04:00,1.64817,1.64818,1.64807,1.64818,80000000.0
2007-06-01 03:05:00,1.6484,1.6484,1.6483,1.6483,127000000.0
2007-06-01 03:06:00,1.64825,1.6483,1.6482,1.6483,193599995.0
2007-06-01 03:07:00,1.6481,1.6482,1.64791,1.6482,382599992.0
2007-06-01 03:08:00,1.6483,1.6484,1.6483,1.6484,172300005.0
2007-06-01 03:09:00,1.6483,1.6484,1.6483,1.6484,147700002.0
2007-06-01 03:10:00,1.6484,1.6485,1.6484,1.6484,232900003.0
2007-06-01 03:11:00,1.6484,1.6484,1.6484,1.6484,38400000.0
2007-06-01 03:12:00,1.6484,1.6484,1.6484,1.6484,64000000.0
2007-06-01 03:13:00,1.64793,1.64808,1.64793,1.64808,46399998.0
2007-06-01 03:14:00,1.6484,1.6484,1.64835,1.6484,164400000.0
2007-06-01 03:15:00,1.6484,1.6484,1.64835,1.6484,169800000.0
2007-06-01 03:16:00,1.64835,1.6484,1.64835,1.6484,116400002.0
2007-06-01 03:17:00,1.6484,1.6484,1.6484,1.6484,328400007.0
2007-06-01 03:18:00,1.6484,1.6485,1.64835,1.6484,691400007.0
2007-06-01 03:19:00,1.6484,1.6484,1.64835,1.6484,67700001.0
2007-06-01 03:20:00,1.64789,1.64807,1.64789,1.64807,191200000.0
2007-06-01 03:21:00,1.6484,1.6485,1.6484,1.6485,185800002.0
2007-06-01 03:22:00,1.6485,1.6485,1.6485,1.6485,48800000.0
2007-06-01 03:23:00,1.6485,1.6485,1.6485,1.6485,5600000.0
2007-06-01 03:24:00,1.6485,1.6485,1.6484,1.6484,211700005.0
2007-06-01 03:25:00,1.64818,1.64834,1.64816,1.64818,592999991.0
2007-06-01 03:26:00,1.6481,1.64831,1.64802,1.64818,936599992.0
2007-06-01 03:27:00,1.6484,1.6484,1.6484,1.6484,81100003.0
2007-06-01 03:28:00,1.6484,1.6484,1.6484,1.6484,20700001.0
2007-06-01 03:29:00,1.6484,1.6485,1.6484,1.6485,30300000.0
2007-06-01 03:30:00,1.6485,1.6485,1.6485,1.6485,12800000.0
2007-06-01 03:31:00,1.6482,1.64825,1.64798,1.64825,243200000.0
2007-06-01 03:32:00,1.6485,1.6485,1.64845,1.64845,68400000.0
2007-06-01 03:33:00,1.6485,1.6485,1.64845,1.6485,33700000.0
2007-06-01 03:34:00,1.6485,1.6485,1.6485,1.6485,17600000.0
2007-06-01 03:35:00,1.6485,1.6485,1.6485,1.6485,25600000.0
2007-06-01 03:36:00,1.6485,1.6485,1.6483,1.6483,187000001.0
2007-06-01 03:37:00,1.6483,1.6484,1.6483,1.6484,317900000.0
2007-06-01 03:38:00,1.6484,1.6484,1.6484,1.6484,6400000.0
2007-06-01 03:39:00,1.6484,1.6484,1.64835,1.64835,18400000.0
2007-06-01 03:40:00,1.6484,1.6484,1.6482,1.6483,352899998.0
2007-06-01 03:41:00,1.6483,1.6484,1.6482,1.6483,490600001.0
2007-06-01 03:42:00,1.6483,1.6483,1.6483,1.6483,112000000.0
2007-06-01 03:43:00,1.6483,1.6484,1.6483,1.6484,868400001.0
2007-06-01 03:44:00,1.6484,1.6484,1.6484,1.6484,4800000.0
2007-06-01 03:45:00,1.6484,1.6484,1.6483,1.64835,210900000.0
2007-06-01 03:46:00,1.64835,1.6484,1.64835,1.6484,66600000.0
2007-06-01 03:47:00,1.6484,1.6484,1.6483,1.6484,68199999.0
2007-06-01 03:48:00,1.6484,1.6484,1.6483,1.6484,108800002.0
2007-06-01 03:49:00,1.6484,1.6484,1.64835,1.6484,45800000.0
2007-06-01 03:50:00,1.6484,1.6484,1.6484,1.6484,170399999.0
2007-06-01 03:51:00,1.6485,1.6485,1.6484,1.6484,297199999.0
2007-06-01 03:52:00,1.64818,1.64824,1.6479,1.64814,942800001.0
2007-06-01 03:53:00,1.6484,1.6484,1.64835,1.64835,57500000.0
2007-06-01 03:54:00,1.6484,1.6484,1.6484,1.6484,39300000.0
2007-06-01 03:55:00,1.6484,1.6485,1.64835,1.64835,168000001.0
2007-06-01 03:56:00,1.64835,1.6485,1.64835,1.6484,162000002.0
2007-06-01 03:57:00,1.6479,1.64815,1.64787,1.64805,145600000.0
2007-06-01 03:58:00,1.64795,1.64815,1.64768,1.64815,38800000.0
2007-06-01 03:59:00,1.6484,1.6484,1.6484,1.6484,175700002.0
2007-06-01 04:00:00,1.6485,1.6485,1.6485,1.6485,12000000.0
2007-06-01 04:01:00,1.6485,1.6485,1.6484,1.6484,336200000.0
2007-06-01 04:02:00,1.64845,1.6485,1.6483,1.6483,784100009.0
2007-06-01 04:03:00,1.6483,1.6483,1.6483,1.6483,345900000.0
2007-06-01 04:04:00,1.6483,1.6484,1.6483,1.6484,189400002.0
2007-06-01 04:05:00,1.6484,1.6484,1.6483,1.6483,128000002.0
2007-06-01 04:06:00,1.6483,1.6483,1.6483,1.6483,102500001.0
2007-06-01 04:07:00,1.6483,1.6483,1.64825,1.64825,537100000.0
2007-06-01 04:08:00,1.64825,1.6483,1.64825,1.6483,511200000.0
2007-06-01 04:09:00,1.6483,1.6483,1.6483,1.6483,36800000.0
2007-06-01 04:10:00,1.6483,1.6483,1.6483,1.6483,8800000.0
2007-06-01 04:11:00,1.6483,1.6483,1.6482,1.6483,182400000.0
2007-06-01 04:12:00,1.64825,1.6483,1.64825,1.6483,25600000.0
2007-06-01 04:13:00,1.6483,1.6483,1.6483,1.6483,7200000.0
2007-06-01 04:14:00,1.64787,1.64808,1.64787,1.64802,55200000.0
2007-06-01 04:15:00,1.6483,1.6484,1.6483,1.6484,34400000.0
2007-06-01 04:16:00,1.6484,1.6484,1.64835,1.64835,107400000.0
2007-06-01 04:17:00,1.6485,1.6485,1.64835,1.64835,74700000.0
2007-06-01 04:18:00,1.64845,1.6485,1.6484,1.6485,46600000.0
2007-06-01 04:19:00,1.6485,1.6485,1.6485,1.6485,7200000.0
2007-06-01 04:20:00,1.64788,1.64837,1.64788,1.64828,96900000.0
2007-06-01 04:21:00,1.64821,1.64834,1.64799,1.64801,75199999.0
2007-06-01 04:22:00,1.6485,1.6485,1.6484,1.6485,37900000.0
2007-06-01 04:23:00,1.6485,1.64855,1.6485,1.6485,21600000.0
2007-06-01 04:24:00,1.6485,1.6485,1.6485,1.6485,9600000.0
2007-06-01 04:25:00,1.6485,1.6485,1.6485,1.6485,3200000.0
2007-06-01 04:26:00,1.6485,1.6485,1.64845,1.64845,2400000.0
2007-06-01 04:27:00,1.64812,1.64829,1.64812,1.64817,334799999.0
2007-06-01 04:28:00,1.6481,1.6482,1.6481,1.6481,630100002.0
2007-06-01 04:29:00,1.6482,1.64825,1.6481,1.64815,670100000.0
2007-06-01 04:30:00,1.6485,1.6485,1.6485,1.6485,2400000.0
2007-06-01 04:31:00,1.6485,1.6485,1.64845,1.64845,19200000.0
2007-06-01 04:32:00,1.64845,1.6486,1.64845,1.6485,63200000.0
2007-06-01 04:33:00,1.6485,1.6485,1.64845,1.6485,54200000.0
2007-06-01 04:34:00,1.6485,1.6485,1.6485,1.6485,44000000.0
2007-06-01 04:35:00,1.6485,1.6485,1.6485,1.6485,95200000.0
2007-06-01 04:36:00,1.6485,1.6485,1.6485,1.6485,800000.0
2007-06-01 04:37:00,1.6485,1.6485,1.6485,1.6485,7200000.0
2007-06-01 04:38:00,1.6485,1.6485,1.6485,1.6485,7200000.0
2007-06-01 04:39:00,1.64845,1.64845,1.6484,1.6484,75000000.0
2007-06-01 04:40:00,1.6484,1.6484,1.6483,1.6483,365200004.0
2007-06-01 04:41:00,1.6483,1.6485,1.64825,1.64825,648300003.0
2007-06-01 04:42:00,1.6483,1.6483,1.64825,1.6483,199800000.0
2007-06-01 04:43:00,1.6483,1.6483,1.6483,1.6483,129600000.0
2007-06-01 04:44:00,1.64825,1.6483,1.64825,1.6483,124500000.0
2007-06-01 04:45:00,1.6483,1.6483,1.6483,1.6483,10400000.0
2007-06-01 04:46:00,1.6482,1.6483,1.6481,1.6483,131800000.0
2007-06-01 04:47:00,1.6483,1.6483,1.6483,1.6483,28000000.0
2007-06-01 04:48:00,1.6483,1.6483,1.6483,1.6483,9600000.0
2007-06-01 04:49:00,1.6483,1.6483,1.6483,1.6483,32000000.0
2007-06-01 04:50:00,1.64805,1.64805,1.6477,1.64796,87100001.0
2007-06-01 04:51:00,1.6483,1.6483,1.6483,1.6483,12000000.0
2007-06-01 04:52:00,1.6483,1.6483,1.6483,1.6483,4800000.0
2007-06-01 04:53:00,1.6483,1.6483,1.6483,1.6483,16800000.0
2007-06-01 04:54:00,1.6483,1.6484,1.6483,1.6484,63300000.0
2007-06-01 04:55:00,1.6483,1.6484,1.6483,1.6484,162100000.0
2007-06-01 04:56:00,1.6484,1.6484,1.6484,1.6484,5600000.0
2007-06-01 04:57:00,1.6484,1.6484,1.6484,1.6484,24000000.0
2007-06-01 04:58:00,1.6484,1.6484,1.6484,1.6484,27200000.0
2007-06-01 04:59:00,1.6484,1.6484,1.6484,1.6484,12800000.0
2007-06-01 05:00:00,1.64781,1.64811,1.64781,1.64811,102900001.0
2007-06-01 05:01:00,1.64815,1.64815,1.64815,1.64815,33500001.0
2007-06-01 05:02:00,1.6484,1.6484,1.6484,1.6484,9600000.0
2007-06-01 05:03:00,1.6484,1.6484,1.64835,1.64835,10400000.0
2007-06-01 05:04:00,1.6484,1.6484,1.6484,1.6484,8800000.0
2007-06-01 05:05:00,1.6484,1.6485,1.6484,1.6485,6400000.0
2007-06-01 05:06:00,1.6485,1.6485,1.6485,1.6485,3200000.0
2007-06-01 05:07:00,1.64805,1.64805,1.6476,1.6476,221900000.0
2007-06-01 05:08:00,1.64814,1.64814,1.64772,1.6481,596100002.0
2007-06-01 05:09:00,1.6485,1.6485,1.6485,1.6485,20800000.0
2007-06-01 05:10:00,1.6485,1.6485,1.6485,1.6485,3200000.0
2007-06-01 05:11:00,1.6485,1.6485,1.6485,1.6485,4800000.0
2007-06-01 05:12:00,1.6485,1.6485,1.6485,1.6485,4800000.0
2007-06-01 05:13:00,1.6485,1.6485,1.6485,1.6485,20800000.0
2007-06-01 05:14:00,1.6485,1.6485,1.6484,1.6484,189000000.0
2007-06-01 05:15:00,1.6484,1.6485,1.6484,1.6485,53800000.0
2007-06-01 05:16:00,1.6485,1.6485,1.64845,1.64845,24800000.0
2007-06-01 05:17:00,1.6485,1.6485,1.6485,1.6485,9600000.0
2007-06-01 05:18:00,1.6485,1.6485,1.64845,1.6485,12000000.0
2007-06-01 05:19:00,1.6485,1.6485,1.64845,1.64845,8000000.0
2007-06-01 05:20:00,1.6485,1.6485,1.6485,1.6485,12500000.0
2007-06-01 05:21:00,1.6485,1.6485,1.6485,1.6485,12000000.0
2007-06-01 05:22:00,1.6485,1.6485,1.6485,1.6485,2400000.0
2007-06-01 05:23:00,1.6485,1.6485,1.6485,1.6485,12000000.0
2007-06-01 05:24:00,1.6485,1.6485,1.6485,1.6485,23200000.0
2007-06-01 05:25:00,1.6485,1.6485,1.6484,1.6485,43600000.0
2007-06-01 05:26:00,1.6485,1.6485,1.64845,1.6485,16000000.0
2007-06-01 05:27:00,1.6485,1.6485,1.6485,1.6485,2400000.0
2007-06-01 05:28:00,1.6485,1.6485,1.6484,1.6485,48400001.0
2007-06-01 05:29:00,1.6485,1.6485,1.6485,1.6485,12000000.0
2007-06-01 05:30:00,1.6485,1.6485,1.6485,1.6485,24000000.0
2007-06-01 05:31:00,1.6485,1.6485,1.64835,1.6484,149700000.0
2007-06-01 05:32:00,1.6485,1.6485,1.6485,1.6485,16000000.0
2007-06-01 05:33:00,1.6485,1.6485,1.6484,1.6484,147000000.0
2007-06-01 05:34:00,1.6484,1.6485,1.6484,1.6485,250800000.0
2007-06-01 05:35:00,1.6485,1.6485,1.6484,1.6484,107600000.0
2007-06-01 05:36:00,1.6485,1.6485,1.6484,1.6484,68199998.0
2007-06-01 05:37:00,1.6484,1.6485,1.6484,1.6485,31699999.0
2007-06-01 05:38:00,1.6484,1.6484,1.6484,1.6484,15800000.0
2007-06-01 05:39:00,1.6483,1.64835,1.64827,1.64835,111599998.0
2007-06-01 05:40:00,1.6484,1.6484,1.6484,1.6484,27700001.0
2007-06-01 05:41:00,1.6484,1.6484,1.6484,1.6484,25299999.0
2007-06-01 05:42:00,1.6484,1.6484,1.6484,1.6484,29299999.0
2007-06-01 05:43:00,1.6484,1.6484,1.6484,1.6484,31700001.0
2007-06-01 05:44:00,1.6484,1.6484,1.64835,1.6484,71300001.0
2007-06-01 05:45:00,1.6484,1.6484,1.6484,1.6484,104400000.0
2007-06-01 05:46:00,1.64812,1.64837,1.64808,1.64836,48600000.0
2007-06-01 05:47:00,1.64832,1.64832,1.64814,1.64815,87600000.0
2007-06-01 05:48:00,1.6484,1.6484,1.6484,1.6484,25600000.0
2007-06-01 05:49:00,1.64804,1.6483,1.64804,1.6483,481499998.0
2007-06-01 05:50:00,1.6484,1.6484,1.64835,1.64835,13400000.0
2007-06-01 05:51:00,1.6484,1.6485,1.6484,1.6485,55600000.0
2007-06-01 05:52:00,1.6485,1.6485,1.6485,1.6485,2400000.0
2007-06-01 05:53:00,1.6485,1.6485,1.6485,1.6485,14400000.0
2007-06-01 05:54:00,1.6485,1.6485,1.64835,1.6484,39899999.0
2007-06-01 05:55:00,1.6484,1.6485,1.6484,1.6485,23000000.0
2007-06-01 05:56:00,1.6485,1.6485,1.64825,1.6484,445900005.0
2007-06-01 05:57:00,1.6484,1.6485,1.6483,1.6484,480000001.0
2007-06-01 05:58:00,1.64845,1.6485,1.6483,1.6484,162400000.0
2007-06-01 05:59:00,1.6484,1.6484,1.6484,1.6484,239800000.0
2007-06-01 06:00:00,1.6485,1.6485,1.6484,1.6484,76000000.0
2007-06-01 06:01:00,1.6484,1.6484,1.64835,1.64835,176699999.0
2007-06-01 06:02:00,1.64815,1.64822,1.64809,1.64815,778200009.0
2007-06-01 06:03:00,1.6484,1.6484,1.6484,1.6484,76000000.0
2007-06-01 06:04:00,1.6484,1.6484,1.6484,1.6484,25600000.0
2007-06-01 06:05:00,1.6484,1.6485,1.6484,1.6485,16800000.0
2007-06-01 06:06:00,1.64826,1.64838,1.64782,1.64825,986699999.0
2007-06-01 06:07:00,1.6485,1.6485,1.6485,1.6485,4800000.0
2007-06-01 06:08:00,1.64822,1.64833,1.64787,1.64824,701900010.0
2007-06-01 06:09:00,1.6485,1.6486,1.6485,1.6486,11200000.0
2007-06-01 06:10:00,1.6486,1.6486,1.6486,1.6486,7200000.0
2007-06-01 06:11:00,1.6486,1.6486,1.6485,1.6485,70800000.0
2007-06-01 06:12:00,1.6485,1.6485,1.6485,1.6485,12800000.0
2007-06-01 06:13:00,1.64844,1.64859,1.64838,1.64848,684299999.0
2007-06-01 06:14:00,1.6485,1.6485,1.6485,1.6485,54000000.0
2007-06-01 06:15:00,1.64822,1.64836,1.64822,1.64836,247199995.0
2007-06-01 06:16:00,1.64836,1.6485,1.64809,1.6485,659499992.0
2007-06-01 06:17:00,1.6485,1.6486,1.6485,1.6486,40000000.0
2007-06-01 06:18:00,1.6486,1.6486,1.6485,1.64855,34000000.0
2007-06-01 06:19:00,1.64855,1.64858,1.64855,1.64855,32900000.0
2007-06-01 06:20:00,1.6486,1.6486,1.64855,1.64855,4000000.0
2007-06-01 06:21:00,1.6485,1.6485,1.6484,1.6485,133400000.0
2007-06-01 06:22:00,1.6485,1.6485,1.6485,1.6485,8000000.0
2007-06-01 06:23:00,1.64828,1.64829,1.64816,1.64829,12300000.0
2007-06-01 06:24:00,1.6484,1.6484,1.6484,1.6484,96799997.0
2007-06-01 06:25:00,1.6484,1.6485,1.6484,1.6485,142799999.0
2007-06-01 06:26:00,1.6485,1.6485,1.6484,1.6484,80599999.0
2007-06-01 06:27:00,1.6485,1.6486,1.6485,1.6485,46400000.0
2007-06-01 06:28:00,1.64829,1.64833,1.64806,1.64827,174799999.0
2007-06-01 06:29:00,1.6486,1.6486,1.6485,1.6486,62999999.0
2007-06-01 06:30:00,1.6485,1.6486,1.6485,1.6486,27800000.0
2007-06-01 06:31:00,1.64835,1.64835,1.64807,1.64822,70100000.0
2007-06-01 06:32:00,1.64838,1.64839,1.64821,1.64832,915700005.0
2007-06-01 06:33:00,1.64809,1.64839,1.64809,1.64839,619600001.0
2007-06-01 06:34:00,1.64835,1.64836,1.64822,1.64836,221700001.0
2007-06-01 06:35:00,1.64833,1.64846,1.64833,1.6484,170899999.0
2007-06-01 06:36:00,1.64837,1.64837,1.64815,1.64835,527400000.0
2007-06-01 06:37:00,1.6484,1.64845,1.64835,1.6484,1429599998.0
2007-06-01 06:38:00,1.6486,1.6486,1.6486,1.6486,1600000.0
2007-06-01 06:39:00,1.6486,1.6486,1.6485,1.6485,96200000.0
2007-06-01 06:40:00,1.6485,1.6486,1.6485,1.6486,225399998.0
2007-06-01 06:41:00,1.6485,1.6486,1.6485,1.6486,308199998.0
2007-06-01 06:42:00,1.6486,1.6486,1.6486,1.6486,162100000.0
2007-06-01 06:43:00,1.6486,1.6486,1.6485,1.6486,209800001.0
2007-06-01 06:44:00,1.6486,1.6486,1.6485,1.6486,97699998.0
2007-06-01 06:45:00,1.6486,1.6486,1.6486,1.6486,4800000.0
2007-06-01 06:46:00,1.6486,1.6486,1.6485,1.6486,196799997.0
2007-06-01 06:47:00,1.6486,1.6486,1.6484,1.6484,621799997.0
2007-06-01 06:48:00,1.6484,1.6484,1.6484,1.6484,161100000.0
2007-06-01 06:49:00,1.6484,1.6484,1.6483,1.6484,247699998.0
2007-06-01 06:50:00,1.6484,1.6484,1.6483,1.6484,35000000.0
2007-06-01 06:51:00,1.6484,1.6484,1.6483,1.6484,123400002.0
2007-06-01 06:52:00,1.6484,1.6484,1.6484,1.6484,59900000.0
2007-06-01 06:53:00,1.6484,1.6484,1.64835,1.64835,125500000.0
2007-06-01 06:54:00,1.6484,1.6484,1.6484,1.6484,24500000.0
2007-06-01 06:55:00,1.6484,1.6484,1.6484,1.6484,89500000.0
2007-06-01 06:56:00,1.64835,1.6484,1.6483,1.6484,220799999.0
2007-06-01 06:57:00,1.6484,1.6484,1.6483,1.6484,177899999.0
2007-06-01 06:58:00,1.6484,1.6485,1.6482,1.6485,741300003.0
2007-06-01 06:59:00,1.6484,1.6484,1.6483,1.6483,821500010.0
2007-06-01 07:00:00,1.6483,1.6484,1.6482,1.6483,1424100015.0
2007-06-01 07:01:00,1.6483,1.6484,1.6483,1.6483,802699995.0
2007-06-01 07:02:00,1.64835,1.6484,1.6483,1.6484,648199998.0
2007-06-01 07:03:00,1.6484,1.6487,1.64835,1.64845,1748900015.0
2007-06-01 07:04:00,1.6485,1.6485,1.64845,1.6485,799200020.0
2007-06-01 07:05:00,1.6485,1.6486,1.6484,1.6485,542200019.0
2007-06-01 07:06:00,1.6485,1.6485,1.6485,1.6485,111600000.0
2007-06-01 07:07:00,1.6485,1.6485,1.6485,1.6485,315699996.0
2007-06-01 07:08:00,1.6485,1.6486,1.6485,1.6485,469700001.0
2007-06-01 07:09:00,1.6485,1.6485,1.6485,1.6485,48800000.0
2007-06-01 07:10:00,1.6485,1.6486,1.6485,1.6486,237199998.0
2007-06-01 07:11:00,1.6485,1.6486,1.64845,1.6485,160500000.0
2007-06-01 07:12:00,1.6485,1.6486,1.6485,1.6486,268400000.0
2007-06-01 07:13:00,1.6486,1.6488,1.6485,1.6485,211200000.0
2007-06-01 07:14:00,1.6485,1.6485,1.6485,1.6485,53900002.0
2007-06-01 07:15:00,1.6485,1.6486,1.6485,1.6486,99900002.0
2007-06-01 07:16:00,1.6486,1.6486,1.6485,1.6486,187400000.0
2007-06-01 07:17:00,1.6486,1.6486,1.6485,1.6485,405400001.0
2007-06-01 07:18:00,1.6486,1.6488,1.6486,1.64865,564700001.0
2007-06-01 07:19:00,1.6488,1.6489,1.6487,1.6487,699200001.0
2007-06-01 07:20:00,1.6488,1.6488,1.6486,1.6488,699200001.0
2007-06-01 07:21:00,1.6487,1.6488,1.6487,1.6488,699200001.0
2007-06-01 07:22:00,1.6487,1.6488,1.6487,1.64875,196099997.0
2007-06-01 07:23:00,1.64875,1.6488,1.6487,1.6487,531300003.0
2007-06-01 07:24:00,1.6487,1.6489,1.6487,1.6489,338600000.0
2007-06-01 07:25:00,1.6488,1.6488,1.64875,1.6488,362199999.0
2007-06-01 07:26:00,1.6488,1.6488,1.6487,1.6488,577100003.0
2007-06-01 07:27:00,1.6488,1.6488,1.64875,1.6488,178600000.0
2007-06-01 07:28:00,1.6488,1.6488,1.6487,1.6487,180300002.0
2007-06-01 07:29:00,1.6487,1.6488,1.6487,1.6487,322400003.0
2007-06-01 07:30:00,1.6487,1.64875,1.6485,1.6485,1384100004.0
2007-06-01 07:31:00,1.6486,1.6486,1.6485,1.6485,167899992.0
2007-06-01 07:32:00,1.6486,1.6487,1.6486,1.6487,219699999.0
2007-06-01 07:33:00,1.6487,1.6487,1.6486,1.6486,83100000.0
2007-06-01 07:34:00,1.6486,1.6486,1.6485,1.6485,292300000.0
2007-06-01 07:35:00,1.6485,1.6485,1.6485,1.6485,299800000.0
2007-06-01 07:36:00,1.6485,1.6485,1.64845,1.6485,242400000.0
2007-06-01 07:37:00,1.6485,1.6485,1.64845,1.6485,176100000.0
2007-06-01 07:38:00,1.6485,1.6486,1.6485,1.64855,522000009.0
2007-06-01 07:39:00,1.6486,1.6486,1.6485,1.6485,1014200004.0
2007-06-01 07:40:00,1.6485,1.6488,1.6485,1.6486,1388500017.0
2007-06-01 07:41:00,1.6486,1.6487,1.64855,1.6487,494100004.0
2007-06-01 07:42:00,1.6487,1.6487,1.6484,1.6487,482300005.0
2007-06-01 07:43:00,1.6487,1.6487,1.6485,1.64855,886600011.0
2007-06-01 07:44:00,1.64855,1.6486,1.64855,1.6486,1055600022.0
2007-06-01 07:45:00,1.6486,1.64905,1.64845,1.64865,1666000023.0
2007-06-01 07:46:00,1.64865,1.6488,1.64855,1.64865,1046099996.0
2007-06-01 07:47:00,1.64875,1.64875,1.64865,1.6487,1696700001.0
2007-06-01 07:48:00,1.6487,1.6489,1.6487,1.6489,1869099967.0
2007-06-01 07:49:00,1.6489,1.649,1.6489,1.649,1159400003.0
2007-06-01 07:50:00,1.649,1.6491,1.6489,1.6491,882900005.0
2007-06-01 07:51:00,1.6491,1.6492,1.649,1.649,1404099993.0
2007-06-01 07:52:00,1.6492,1.6494,1.649,1.6491,1216399991.0
2007-06-01 07:53:00,1.6491,1.6493,1.6489,1.6491,1729000006.0
2007-06-01 07:54:00,1.64915,1.6492,1.6491,1.6491,1386200010.0
2007-06-01 07:55:00,1.6491,1.6492,1.6491,1.6491,385600004.0
2007-06-01 07:56:00,1.6491,1.6492,1.6491,1.6492,111400001.0
2007-06-01 07:57:00,1.6491,1.6491,1.64905,1.6491,165500004.0
2007-06-01 07:58:00,1.6491,1.6491,1.6489,1.6489,430799999.0
2007-06-01 07:59:00,1.649,1.6491,1.649,1.649,108500000.0
2007-06-01 08:00:00,1.6491,1.6493,1.64905,1.6492,1403200022.0
2007-06-01 08:01:00,1.6492,1.6493,1.6491,1.6492,981999989.0
2007-06-01 08:02:00,1.6492,1.6496,1.6492,1.6494,503899995.0
2007-06-01 08:03:00,1.6494,1.6496,1.64935,1.6494,547000000.0
2007-06-01 08:04:00,1.6494,1.6496,1.6494,1.6496,554200001.0
2007-06-01 08:05:00,1.6496,1.6496,1.6495,1.6496,98400000.0
2007-06-01 08:06:00,1.6496,1.64965,1.64955,1.64955,555000000.0
2007-06-01 08:07:00,1.6496,1.6497,1.64945,1.6495,623500007.0
2007-06-01 08:08:00,1.6495,1.6496,1.6495,1.6495,255100001.0
2007-06-01 08:09:00,1.6495,1.6496,1.6494,1.64955,343200000.0
2007-06-01 08:10:00,1.6495,1.64955,1.64935,1.6495,514400000.0
2007-06-01 08:11:00,1.6495,1.6499,1.64945,1.6498,472300004.0
2007-06-01 08:12:00,1.64975,1.6499,1.64975,1.6499,43400000.0
2007-06-01 08:13:00,1.6499,1.6499,1.64965,1.64965,481900000.0
2007-06-01 08:14:00,1.6497,1.6498,1.6495,1.6497,292200000.0
2007-06-01 08:15:00,1.6497,1.6497,1.6495,1.64955,229200002.0
2007-06-01 08:16:00,1.64955,1.6496,1.64945,1.6495,388600001.0
2007-06-01 08:17:00,1.6495,1.64955,1.6494,1.6494,509400000.0
2007-06-01 08:18:00,1.64945,1.6495,1.6494,1.6495,104600001.0
2007-06-01 08:19:00,1.6495,1.6495,1.6494,1.6494,288200001.0
2007-06-01 08:20:00,1.6494,1.6495,1.6494,1.6495,75200000.0
2007-06-01 08:21:00,1.6495,1.6496,1.64945,1.64945,101100000.0
2007-06-01 08:22:00,1.6495,1.6495,1.64935,1.6494,102200000.0
2007-06-01 08:23:00,1.6494,1.6495,1.6494,1.6494,153400000.0
2007-06-01 08:24:00,1.6494,1.6495,1.6494,1.6495,215499999.0
2007-06-01 08:25:00,1.6495,1.6497,1.6495,1.6496,211799999.0
2007-06-01 08:26:00,1.6496,1.6501,1.6496,1.65,1195200004.0
2007-06-01 08:27:00,1.65,1.6501,1.6499,1.6499,280000000.0
2007-06-01 08:28:00,1.6499,1.65,1.64985,1.6499,402299999.0
2007-06-01 08:29:00,1.6499,1.65,1.6499,1.65,227799998.0
2007-06-01 08:30:00,1.65,1.65,1.64985,1.6499,740900002.0
2007-06-01 08:31:00,1.6499,1.65,1.64985,1.6499,337099998.0
2007-06-01 08:32:00,1.6499,1.65,1.6499,1.6499,231000000.0
2007-06-01 08:33:00,1.6499,1.65005,1.6499,1.65,641200000.0
2007-06-01 08:34:00,1.65,1.6501,1.64995,1.6501,300100000.0
2007-06-01 08:35:00,1.6501,1.6501,1.6501,1.6501,110400000.0
2007-06-01 08:36:00,1.6501,1.6501,1.6498,1.6498,1513100001.0
2007-06-01 08:37:00,1.6498,1.64985,1.6496,1.6497,597900005.0
2007-06-01 08:38:00,1.6497,1.6497,1.6496,1.6496,225100000.0
2007-06-01 08:39:00,1.6496,1.6497,1.6495,1.6495,435100007.0
2007-06-01 08:40:00,1.6495,1.6495,1.64895,1.64895,439900005.0
2007-06-01 08:41:00,1.64895,1.6494,1.64895,1.64925,991200002.0
2007-06-01 08:42:00,1.64925,1.6494,1.64925,1.6493,601900002.0
2007-06-01 08:43:00,1.6493,1.6494,1.6493,1.64935,456800000.0
2007-06-01 08:44:00,1.6494,1.6494,1.64935,1.64935,71300000.0
2007-06-01 08:45:00,1.64935,1.6494,1.6492,1.6493,199900000.0
2007-06-01 08:46:00,1.6493,1.6493,1.6492,1.6492,213100001.0
2007-06-01 08:47:00,1.6492,1.64925,1.6491,1.6492,634300005.0
2007-06-01 08:48:00,1.6492,1.6494,1.64915,1.6494,1160900014.0
2007-06-01 08:49:00,1.6494,1.6494,1.64915,1.6494,961800011.0
2007-06-01 08:50:00,1.64935,1.6494,1.64915,1.6493,255200001.0
2007-06-01 08:51:00,1.6493,1.6496,1.6493,1.6494,436800002.0
2007-06-01 08:52:00,1.6494,1.6495,1.64935,1.64935,623400001.0
2007-06-01 08:53:00,1.64935,1.6495,1.64935,1.6495,169500000.0
2007-06-01 08:54:00,1.6495,1.6495,1.6495,1.6495,36000000.0
2007-06-01 08:55:00,1.6496,1.6496,1.64945,1.6495,664599999.0
2007-06-01 08:56:00,1.6495,1.6495,1.6494,1.6495,131600000.0
2007-06-01 08:57:00,1.6495,1.6495,1.64935,1.64935,435200004.0
2007-06-01 08:58:00,1.6494,1.6495,1.64935,1.6495,304500000.0
2007-06-01 08:59:00,1.6495,1.6496,1.6494,1.6494,661300000.0
2007-06-01 09:00:00,1.6494,1.64965,1.64935,1.64945,1309175770.0
2007-06-01 09:01:00,1.6495,1.6496,1.64945,1.6495,523100002.0
2007-06-01 09:02:00,1.6495,1.64965,1.6495,1.64955,479100003.0
2007-06-01 09:03:00,1.6496,1.64975,1.6496,1.64975,443000001.0
2007-06-01 09:04:00,1.64975,1.6498,1.6497,1.6497,708400000.0
2007-06-01 09:05:00,1.6497,1.65,1.6497,1.6499,682600001.0
2007-06-01 09:06:00,1.6499,1.6501,1.6499,1.6501,944099997.0
2007-06-01 09:07:00,1.6501,1.6503,1.6501,1.6501,569400000.0
2007-06-01 09:08:00,1.6501,1.6502,1.65,1.65,749500003.0
2007-06-01 09:09:00,1.65,1.6502,1.65,1.65005,444200001.0
2007-06-01 09:10:00,1.6501,1.6501,1.65,1.65,191800003.0
2007-06-01 09:11:00,1.65,1.6501,1.6498,1.6499,1184500003.0
2007-06-01 09:12:00,1.65,1.6501,1.64985,1.64995,1276900009.0
2007-06-01 09:13:00,1.64995,1.6501,1.64985,1.65,710600010.0
2007-06-01 09:14:00,1.65,1.65,1.6499,1.6499,1068600024.0
2007-06-01 09:15:00,1.6499,1.6501,1.6499,1.64995,1027399996.0
2007-06-01 09:16:00,1.65,1.65,1.6499,1.6499,430800015.0
2007-06-01 09:17:00,1.6499,1.6499,1.64975,1.64975,558100011.0
2007-06-01 09:18:00,1.6499,1.6499,1.64975,1.64985,812400011.0
2007-06-01 09:19:00,1.6499,1.6499,1.64985,1.6499,319700006.0
2007-06-01 09:20:00,1.6499,1.65,1.6499,1.6499,323400013.0
2007-06-01 09:21:00,1.6499,1.6499,1.6498,1.6498,730899994.0
2007-06-01 09:22:00,1.6498,1.6499,1.64975,1.64975,236000005.0
2007-06-01 09:23:00,1.64975,1.6498,1.64965,1.6497,614100006.0
2007-06-01 09:24:00,1.6497,1.6499,1.64965,1.6499,787500004.0
2007-06-01 09:25:00,1.64985,1.64985,1.64975,1.6498,45000001.0
2007-06-01 09:26:00,1.6498,1.6498,1.6498,1.6498,9600000.0
2007-06-01 09:27:00,1.6498,1.6498,1.64965,1.6498,296600000.0
2007-06-01 09:28:00,1.6498,1.6498,1.6496,1.6498,430300004.0
2007-06-01 09:29:00,1.6498,1.6499,1.64975,1.6498,742100012.0
2007-06-01 09:30:00,1.6498,1.6501,1.6498,1.6499,516700000.0
2007-06-01 09:31:00,1.6499,1.65,1.6499,1.64995,612599994.0
2007-06-01 09:32:00,1.65,1.65,1.6499,1.65,460099997.0
2007-06-01 09:33:00,1.65,1.6502,1.6499,1.6502,448599997.0
2007-06-01 09:34:00,1.6502,1.6502,1.65005,1.6502,128200004.0
2007-06-01 09:35:00,1.6502,1.6504,1.64995,1.6501,901899994.0
2007-06-01 09:36:00,1.65005,1.6501,1.65005,1.6501,103900000.0
2007-06-01 09:37:00,1.6501,1.6501,1.65,1.65005,898899988.0
2007-06-01 09:38:00,1.6501,1.6502,1.65005,1.6502,1115899992.0
2007-06-01 09:39:00,1.6502,1.6505,1.6502,1.6503,1711499988.0
2007-06-01 09:40:00,1.6504,1.6509,1.6503,1.6506,994199998.0
2007-06-01 09:41:00,1.6506,1.6507,1.65055,1.65065,994199998.0
2007-06-01 09:42:00,1.6507,1.6509,1.6506,1.65075,885799989.0
2007-06-01 09:43:00,1.65075,1.6509,1.6507,1.65075,509199999.0
2007-06-01 09:44:00,1.6507,1.6509,1.6507,1.6508,785000009.0
2007-06-01 09:45:00,1.6508,1.651,1.65075,1.651,1004699999.0
2007-06-01 09:46:00,1.651,1.6511,1.6509,1.6509,642599993.0
2007-06-01 09:47:00,1.6509,1.6509,1.6507,1.6508,1378599991.0
2007-06-01 09:48:00,1.6508,1.6508,1.6508,1.6508,100600000.0
2007-06-01 09:49:00,1.6508,1.6509,1.6507,1.6507,545699994.0
2007-06-01 09:50:00,1.6507,1.6507,1.6506,1.6506,274800001.0
2007-06-01 09:51:00,1.6506,1.6507,1.65045,1.6505,597199999.0
2007-06-01 09:52:00,1.6505,1.6508,1.6505,1.6507,667799989.0
2007-06-01 09:53:00,1.6507,1.6507,1.6506,1.6506,1009900000.0
2007-06-01 09:54:00,1.6506,1.6508,1.6505,1.6506,617400000.0
2007-06-01 09:55:00,1.6507,1.6509,1.6507,1.6507,573600006.0
2007-06-01 09:56:00,1.6507,1.6508,1.6505,1.6506,648099991.0
2007-06-01 09:57:00,1.6506,1.6506,1.6504,1.6505,104600000.0
2007-06-01 09:58:00,1.6505,1.6505,1.65045,1.65045,36800000.0
2007-06-01 09:59:00,1.6505,1.6505,1.6503,1.6504,130300001.0
2007-06-01 10:00:00,1.6504,1.6505,1.6503,1.6505,232500002.0
2007-06-01 10:01:00,1.65045,1.6505,1.65045,1.6505,20000000.0
2007-06-01 10:02:00,1.6504,1.6504,1.65035,1.6504,34400000.0
2007-06-01 10:03:00,1.65035,1.65035,1.65015,1.6503,451500000.0
2007-06-01 10:04:00,1.65025,1.6503,1.65025,1.6503,26500000.0
2007-06-01 10:05:00,1.6503,1.6503,1.6503,1.6503,72000000.0
2007-06-01 10:06:00,1.6503,1.6504,1.6503,1.65035,36000000.0
2007-06-01 10:07:00,1.6504,1.6504,1.65025,1.6504,226299998.0
2007-06-01 10:08:00,1.65035,1.6505,1.65035,1.6505,38600000.0
2007-06-01 10:09:00,1.65045,1.65045,1.6504,1.6504,136600004.0
2007-06-01 10:10:00,1.6504,1.6505,1.6504,1.6504,218000002.0
2007-06-01 10:11:00,1.6505,1.6505,1.6504,1.6505,49600000.0
2007-06-01 10:12:00,1.65045,1.6505,1.6504,1.6505,159900001.0
2007-06-01 10:13:00,1.6505,1.6505,1.6505,1.6505,14400000.0
2007-06-01 10:14:00,1.6505,1.6505,1.6505,1.6505,86000002.0
2007-06-01 10:15:00,1.6505,1.6505,1.65045,1.6505,132800000.0
2007-06-01 10:16:00,1.6505,1.6505,1.6504,1.65045,99200000.0
2007-06-01 10:17:00,1.6505,1.6505,1.65045,1.6505,65200000.0
2007-06-01 10:18:00,1.6504,1.6506,1.6504,1.65045,494700002.0
2007-06-01 10:19:00,1.6505,1.6505,1.6505,1.6505,100800000.0
2007-06-01 10:20:00,1.6505,1.6507,1.6505,1.6506,252799998.0
2007-06-01 10:21:00,1.6506,1.6507,1.6505,1.6507,444499996.0
2007-06-01 10:22:00,1.6507,1.6507,1.65045,1.6505,1042399996.0
2007-06-01 10:23:00,1.6505,1.65065,1.65045,1.6506,1705200008.0
2007-06-01 10:24:00,1.6506,1.65085,1.6506,1.6508,1250999996.0
2007-06-01 10:25:00,1.6508,1.651,1.65065,1.65065,707300004.0
2007-06-01 10:26:00,1.65065,1.6508,1.65065,1.6507,288800002.0
2007-06-01 10:27:00,1.6508,1.6509,1.6507,1.6509,398399996.0
2007-06-01 10:28:00,1.6509,1.651,1.6509,1.6509,602399997.0
2007-06-01 10:29:00,1.6509,1.6509,1.65065,1.65075,1173599999.0
2007-06-01 10:30:00,1.6508,1.651,1.6508,1.651,344400000.0
2007-06-01 10:31:00,1.651,1.651,1.6508,1.65085,232499994.0
2007-06-01 10:32:00,1.65085,1.6509,1.6507,1.6508,251099999.0
2007-06-01 10:33:00,1.6508,1.6508,1.6507,1.6508,70400000.0
2007-06-01 10:34:00,1.6508,1.65085,1.6508,1.65085,18400000.0
2007-06-01 10:35:00,1.65085,1.6509,1.6508,1.6509,62400000.0
2007-06-01 10:36:00,1.6509,1.65095,1.6509,1.65095,60800000.0
2007-06-01 10:37:00,1.65095,1.65095,1.65085,1.65085,53400000.0
2007-06-01 10:38:00,1.65085,1.651,1.65085,1.65095,113600000.0
2007-06-01 10:39:00,1.65095,1.65095,1.6509,1.65095,97600000.0
2007-06-01 10:40:00,1.651,1.651,1.6509,1.65095,96800000.0
2007-06-01 10:41:00,1.65095,1.65095,1.6509,1.6509,35200000.0
2007-06-01 10:42:00,1.65085,1.651,1.65085,1.651,49600000.0
2007-06-01 10:43:00,1.651,1.6511,1.65095,1.6511,38400000.0
2007-06-01 10:44:00,1.6511,1.6512,1.651,1.6511,194400000.0
2007-06-01 10:45:00,1.6511,1.6511,1.65095,1.651,371500003.0
2007-06-01 10:46:00,1.65105,1.65105,1.651,1.65105,38100000.0
2007-06-01 10:47:00,1.65095,1.6511,1.65095,1.6511,70100000.0
2007-06-01 10:48:00,1.6511,1.65125,1.65105,1.6512,331700000.0
2007-06-01 10:49:00,1.65125,1.6513,1.65115,1.6512,463499999.0
2007-06-01 10:50:00,1.65125,1.6514,1.65125,1.6513,162000000.0
2007-06-01 10:51:00,1.65125,1.6514,1.651,1.651,434400000.0
2007-06-01 10:52:00,1.651,1.651,1.6509,1.65095,153600000.0
2007-06-01 10:53:00,1.651,1.651,1.65085,1.6509,368800000.0
2007-06-01 10:54:00,1.6509,1.6509,1.65075,1.65075,80700000.0
2007-06-01 10:55:00,1.6508,1.6509,1.6507,1.6507,247500000.0
2007-06-01 10:56:00,1.6507,1.6508,1.6507,1.65075,77600000.0
2007-06-01 10:57:00,1.6507,1.65075,1.65065,1.65065,143200001.0
2007-06-01 10:58:00,1.6507,1.6508,1.65065,1.6507,212999999.0
2007-06-01 10:59:00,1.6507,1.6507,1.65065,1.65065,8400000.0
2007-06-01 11:00:00,1.6507,1.6507,1.65055,1.6506,193099999.0
2007-06-01 11:01:00,1.6506,1.6507,1.65055,1.6507,420200000.0
2007-06-01 11:02:00,1.6507,1.6508,1.6506,1.6508,1076600003.0
2007-06-01 11:03:00,1.6508,1.6508,1.65065,1.6507,578500002.0
2007-06-01 11:04:00,1.6507,1.6507,1.65065,1.6507,240200000.0
2007-06-01 11:05:00,1.6507,1.6508,1.6507,1.6507,379000003.0
2007-06-01 11:06:00,1.6507,1.6507,1.6507,1.6507,32000000.0
2007-06-01 11:07:00,1.6507,1.6509,1.6506,1.6509,864700004.0
2007-06-01 11:08:00,1.6509,1.6509,1.65085,1.65085,252900000.0
2007-06-01 11:09:00,1.6505,1.65079,1.6501,1.65026,888200000.0
2007-06-01 11:10:00,1.6509,1.6509,1.65085,1.6509,68500000.0
2007-06-01 11:11:00,1.6509,1.6509,1.65065,1.65075,572499996.0
2007-06-01 11:12:00,1.65075,1.6508,1.65075,1.6508,120800000.0
2007-06-01 11:13:00,1.6508,1.6509,1.6508,1.6509,359199998.0
2007-06-01 11:14:00,1.6509,1.651,1.65075,1.651,950799995.0
2007-06-01 11:15:00,1.651,1.651,1.6508,1.6509,163500001.0
2007-06-01 11:16:00,1.6509,1.6511,1.6509,1.651,599200007.0
2007-06-01 11:17:00,1.651,1.6512,1.651,1.651,1297900002.0
2007-06-01 11:18:00,1.651,1.6512,1.651,1.651,800000002.0
2007-06-01 11:19:00,1.651,1.651,1.6507,1.6508,1372800003.0
2007-06-01 11:20:00,1.6508,1.6508,1.6508,1.6508,201600000.0
2007-06-01 11:21:00,1.6508,1.6508,1.6508,1.6508,65600000.0
2007-06-01 11:22:00,1.6508,1.6509,1.6508,1.6509,709300005.0
2007-06-01 11:23:00,1.6509,1.6509,1.6509,1.6509,39200000.0
2007-06-01 11:24:00,1.6509,1.6509,1.65085,1.65085,20000000.0
2007-06-01 11:25:00,1.6508,1.6508,1.6508,1.6508,62400000.0
2007-06-01 11:26:00,1.6508,1.6509,1.6508,1.6508,1364499982.0
2007-06-01 11:27:00,1.65085,1.6509,1.65085,1.65085,88300000.0
2007-06-01 11:28:00,1.6509,1.6509,1.6509,1.6509,31200000.0
2007-06-01 11:29:00,1.6509,1.6509,1.65075,1.65075,429799994.0
2007-06-01 11:30:00,1.65075,1.6508,1.6507,1.6507,903800015.0
2007-06-01 11:31:00,1.6507,1.6508,1.6506,1.6508,953400002.0
2007-06-01 11:32:00,1.6508,1.6509,1.6508,1.6509,1826599993.0
2007-06-01 11:33:00,1.6509,1.651,1.6508,1.651,908899995.0
2007-06-01 11:34:00,1.65095,1.65115,1.65075,1.6511,699599999.0
2007-06-01 11:35:00,1.6511,1.6511,1.6511,1.6511,447999999.0
2007-06-01 11:36:00,1.6511,1.6512,1.6511,1.6512,897599995.0
2007-06-01 11:37:00,1.6512,1.6513,1.6511,1.65125,415400000.0
2007-06-01 11:38:00,1.6513,1.6513,1.65105,1.6512,426699998.0
2007-06-01 11:39:00,1.6511,1.6512,1.651,1.651,558399997.0
2007-06-01 11:40:00,1.651,1.651,1.6508,1.6509,620199998.0
2007-06-01 11:41:00,1.651,1.651,1.65075,1.65085,567399995.0
2007-06-01 11:42:00,1.6509,1.651,1.6508,1.651,478400001.0
2007-06-01 11:43:00,1.651,1.651,1.6508,1.6508,504099999.0
2007-06-01 11:44:00,1.6508,1.6511,1.6508,1.651,573199997.0
2007-06-01 11:45:00,1.651,1.651,1.65095,1.65095,39200000.0
2007-06-01 11:46:00,1.651,1.651,1.6509,1.6509,224400002.0
2007-06-01 11:47:00,1.6509,1.6509,1.65085,1.6509,140800001.0
2007-06-01 11:48:00,1.6509,1.651,1.6508,1.6509,543200002.0
2007-06-01 11:49:00,1.6509,1.651,1.65075,1.651,1579800010.0
2007-06-01 11:50:00,1.6511,1.6512,1.65105,1.6511,850000002.0
2007-06-01 11:51:00,1.6511,1.6511,1.651,1.6511,450800011.0
2007-06-01 11:52:00,1.6511,1.6512,1.6511,1.6511,496000024.0
2007-06-01 11:53:00,1.6511,1.6512,1.6511,1.6511,182200003.0
2007-06-01 11:54:00,1.6511,1.6511,1.6511,1.6511,864500025.0
2007-06-01 11:55:00,1.6511,1.6511,1.6511,1.6511,54900001.0
2007-06-01 11:56:00,1.6511,1.6512,1.651,1.6512,685100018.0
2007-06-01 11:57:00,1.6512,1.6512,1.65115,1.65115,26200000.0
2007-06-01 11:58:00,1.6512,1.6512,1.6512,1.6512,8000000.0
2007-06-01 11:59:00,1.6512,1.6513,1.65115,1.6513,43700000.0
2007-06-01 12:00:00,1.6513,1.6513,1.6513,1.6513,4800000.0
2007-06-01 12:01:00,1.6512,1.6513,1.6512,1.6513,58400000.0
2007-06-01 12:02:00,1.6513,1.6513,1.6512,1.6512,29700000.0
2007-06-01 12:03:00,1.6513,1.6513,1.6512,1.6513,395999999.0
2007-06-01 12:04:00,1.6513,1.6513,1.6512,1.65125,49900000.0
2007-06-01 12:05:00,1.65125,1.6515,1.65125,1.65145,634499994.0
2007-06-01 12:06:00,1.6515,1.6516,1.6514,1.6516,564700001.0
2007-06-01 12:07:00,1.6516,1.6517,1.65155,1.6516,43900000.0
2007-06-01 12:08:00,1.65155,1.6516,1.65155,1.6516,16800000.0
2007-06-01 12:09:00,1.6516,1.6516,1.6515,1.6515,266399996.0
2007-06-01 12:10:00,1.6515,1.6516,1.65145,1.6516,928500019.0
2007-06-01 12:11:00,1.6516,1.6517,1.6516,1.6517,297100004.0
2007-06-01 12:12:00,1.6517,1.6517,1.6516,1.6516,1415699994.0
2007-06-01 12:13:00,1.6517,1.6517,1.6515,1.6516,1133899996.0
2007-06-01 12:14:00,1.6516,1.65165,1.6515,1.6516,1021899997.0
2007-06-01 12:15:00,1.65155,1.6516,1.6515,1.65155,237600000.0
2007-06-01 12:16:00,1.6515,1.6516,1.65125,1.6514,915400001.0
2007-06-01 12:17:00,1.6513,1.6514,1.6513,1.6514,98400000.0
2007-06-01 12:18:00,1.6514,1.6515,1.65135,1.6515,271399998.0
2007-06-01 12:19:00,1.6515,1.6516,1.65145,1.6516,52000000.0
2007-06-01 12:20:00,1.6516,1.6516,1.6514,1.6516,173900001.0
2007-06-01 12:21:00,1.6516,1.6523,1.6515,1.6523,2099500008.0
2007-06-01 12:22:00,1.6523,1.6526,1.6523,1.65235,1588500004.0
2007-06-01 12:23:00,1.65235,1.65235,1.6518,1.6519,814400010.0
2007-06-01 12:24:00,1.6519,1.652,1.6518,1.652,1869199991.0
2007-06-01 12:25:00,1.652,1.6523,1.65195,1.652,558999998.0
2007-06-01 12:26:00,1.65195,1.6521,1.6519,1.652,498800004.0
2007-06-01 12:27:00,1.65195,1.65195,1.65175,1.6518,289600000.0
2007-06-01 12:28:00,1.6518,1.6519,1.6517,1.6517,644100004.0
2007-06-01 12:29:00,1.6517,1.6519,1.6517,1.6519,568799991.0
2007-06-01 12:30:00,1.6519,1.6519,1.6518,1.6518,844100014.0
2007-06-01 12:31:00,1.6519,1.6519,1.6518,1.6519,180599998.0
2007-06-01 12:32:00,1.6519,1.6519,1.6518,1.6518,1549499998.0
2007-06-01 12:33:00,1.6518,1.6518,1.6518,1.6518,765699997.0
2007-06-01 12:34:00,1.6518,1.6519,1.6518,1.6519,1938299999.0
2007-06-01 12:35:00,1.6518,1.6519,1.6518,1.65185,330000001.0
2007-06-01 12:36:00,1.65185,1.65185,1.6517,1.6517,724200000.0
2007-06-01 12:37:00,1.6517,1.6518,1.6517,1.65175,967800007.0
2007-06-01 12:38:00,1.6517,1.6518,1.65165,1.6517,1089099998.0
2007-06-01 12:39:00,1.6517,1.6517,1.6517,1.6517,614400003.0
2007-06-01 12:40:00,1.6517,1.6518,1.6517,1.6518,374300000.0
2007-06-01 12:41:00,1.6518,1.6518,1.65175,1.65175,323600000.0
2007-06-01 12:42:00,1.65175,1.6518,1.6516,1.6516,1254000004.0
2007-06-01 12:43:00,1.6516,1.6518,1.65155,1.65155,1096399998.0
2007-06-01 12:44:00,1.6516,1.6516,1.65145,1.65155,554600009.0
2007-06-01 12:45:00,1.65155,1.65155,1.6514,1.6514,405900003.0
2007-06-01 12:46:00,1.6514,1.6515,1.65125,1.6513,173300000.0
2007-06-01 12:47:00,1.6513,1.6513,1.6513,1.6513,158100003.0
2007-06-01 12:48:00,1.6513,1.6514,1.6513,1.6513,256399998.0
2007-06-01 12:49:00,1.65125,1.6513,1.65125,1.6513,410900012.0
2007-06-01 12:50:00,1.6513,1.6514,1.6513,1.6514,116800000.0
2007-06-01 12:51:00,1.6514,1.6514,1.6514,1.6514,218400000.0
2007-06-01 12:52:00,1.6514,1.6514,1.65135,1.65135,501700002.0
2007-06-01 12:53:00,1.6514,1.6514,1.65135,1.65135,237600000.0
2007-06-01 12:54:00,1.6514,1.6515,1.65135,1.6515,69100001.0
2007-06-01 12:55:00,1.6515,1.6516,1.6514,1.6514,1348299997.0
2007-06-01 12:56:00,1.6514,1.6515,1.6514,1.6515,138400000.0
2007-06-01 12:57:00,1.6515,1.6515,1.65145,1.6515,83100000.0
2007-06-01 12:58:00,1.6515,1.6515,1.65125,1.6513,975799988.0
2007-06-01 12:59:00,1.6513,1.6514,1.6513,1.6513,1199899999.0
2007-06-01 13:00:00,1.6513,1.6514,1.65125,1.6513,867800000.0
2007-06-01 13:01:00,1.6513,1.6514,1.6513,1.6513,697500000.0
2007-06-01 13:02:00,1.6513,1.6514,1.65125,1.65125,816000002.0
2007-06-01 13:03:00,1.65125,1.6514,1.6512,1.6512,283200000.0
2007-06-01 13:04:00,1.6512,1.6514,1.6512,1.65125,1300699999.0
2007-06-01 13:05:00,1.6512,1.6513,1.65115,1.6512,92400000.0
2007-06-01 13:06:00,1.6512,1.6515,1.6512,1.6515,236800000.0
2007-06-01 13:07:00,1.6515,1.6515,1.6514,1.6514,513599999.0
2007-06-01 13:08:00,1.6514,1.6514,1.65125,1.6513,250200002.0
2007-06-01 13:09:00,1.6513,1.6514,1.65125,1.65125,164600000.0
2007-06-01 13:10:00,1.65125,1.6515,1.65125,1.6515,376400001.0
2007-06-01 13:11:00,1.6515,1.6515,1.6513,1.6513,442899993.0
2007-06-01 13:12:00,1.6514,1.6514,1.6513,1.6513,160799999.0
2007-06-01 13:13:00,1.6514,1.6514,1.65135,1.65135,70100000.0
2007-06-01 13:14:00,1.6514,1.6514,1.6513,1.6513,76000000.0
2007-06-01 13:15:00,1.6513,1.6513,1.6513,1.6513,16000000.0
2007-06-01 13:16:00,1.6513,1.6514,1.6513,1.6513,182399998.0
2007-06-01 13:17:00,1.6513,1.6513,1.6513,1.6513,35200000.0
2007-06-01 13:18:00,1.6513,1.6514,1.6513,1.6513,215200003.0
2007-06-01 13:19:00,1.6513,1.6514,1.65125,1.6513,210899997.0
2007-06-01 13:20:00,1.6513,1.6513,1.6513,1.6513,4800000.0
2007-06-01 13:21:00,1.6513,1.6515,1.65125,1.6514,238499998.0
2007-06-01 13:22:00,1.6514,1.6515,1.65135,1.6515,264799999.0
2007-06-01 13:23:00,1.6515,1.6515,1.65135,1.6514,186100000.0
2007-06-01 13:24:00,1.6514,1.6515,1.6513,1.6514,450400005.0
2007-06-01 13:25:00,1.6514,1.6515,1.6514,1.6514,671499999.0
2007-06-01 13:26:00,1.6514,1.6515,1.6514,1.6514,437599996.0
2007-06-01 13:27:00,1.6514,1.6514,1.6514,1.6514,170799999.0
2007-06-01 13:28:00,1.6514,1.6515,1.6514,1.65145,139600002.0
2007-06-01 13:29:00,1.65145,1.6515,1.65135,1.6515,43600000.0
2007-06-01 13:30:00,1.6515,1.6515,1.6514,1.6514,96500001.0
2007-06-01 13:31:00,1.6514,1.6514,1.6513,1.6514,947100015.0
2007-06-01 13:32:00,1.65135,1.6515,1.65125,1.65135,346200002.0
2007-06-01 13:33:00,1.6514,1.6514,1.6513,1.6513,115899999.0
2007-06-01 13:34:00,1.6513,1.6515,1.6513,1.6514,63200000.0
2007-06-01 13:35:00,1.6514,1.6517,1.6514,1.6515,258300000.0
2007-06-01 13:36:00,1.6515,1.6515,1.6514,1.6515,497200002.0
2007-06-01 13:37:00,1.6515,1.6516,1.6514,1.65145,725899999.0
2007-06-01 13:38:00,1.6515,1.6515,1.6515,1.6515,92000000.0
2007-06-01 13:39:00,1.6515,1.6515,1.6515,1.6515,44900000.0
2007-06-01 13:40:00,1.6515,1.6515,1.6515,1.6515,38400000.0
2007-06-01 13:41:00,1.6515,1.6515,1.6515,1.6515,84800000.0
2007-06-01 13:42:00,1.6515,1.6515,1.65145,1.6515,84500001.0
2007-06-01 13:43:00,1.6515,1.6516,1.65145,1.6516,408699990.0
2007-06-01 13:44:00,1.6516,1.6517,1.65155,1.6516,668900001.0
2007-06-01 13:45:00,1.6516,1.6516,1.6516,1.6516,92200000.0
2007-06-01 13:46:00,1.6516,1.6517,1.6516,1.6516,427699999.0
2007-06-01 13:47:00,1.6516,1.6516,1.65155,1.6516,48800000.0
2007-06-01 13:48:00,1.6516,1.6516,1.6516,1.6516,44800000.0
2007-06-01 13:49:00,1.6516,1.6516,1.65155,1.65155,36800000.0
2007-06-01 13:50:00,1.65155,1.6516,1.6515,1.6515,50700000.0
2007-06-01 13:51:00,1.65145,1.6515,1.65145,1.6515,198800000.0
2007-06-01 13:52:00,1.6515,1.6515,1.6514,1.6514,105600000.0
2007-06-01 13:53:00,1.6514,1.6514,1.6514,1.6514,135200000.0
2007-06-01 13:54:00,1.6514,1.6515,1.6514,1.6514,1565199997.0
2007-06-01 13:55:00,1.6514,1.652,1.6514,1.652,1287699991.0
2007-06-01 13:56:00,1.652,1.6523,1.6519,1.6523,1039900005.0
2007-06-01 13:57:00,1.6523,1.6524,1.65215,1.65235,933699993.0
2007-06-01 13:58:00,1.65235,1.6525,1.65235,1.6525,618799999.0
2007-06-01 13:59:00,1.6525,1.6526,1.6523,1.6524,1996800009.0
2007-06-01 14:00:00,1.65235,1.6525,1.65225,1.6524,2128500016.0
2007-06-01 14:01:00,1.6524,1.6524,1.652,1.652,1078800011.0
2007-06-01 14:02:00,1.652,1.652,1.6519,1.652,868099997.0
2007-06-01 14:03:00,1.652,1.652,1.65175,1.6518,639400002.0
2007-06-01 14:04:00,1.6518,1.6518,1.6517,1.6517,614100000.0
2007-06-01 14:05:00,1.6517,1.6517,1.6516,1.6516,207200000.0
2007-06-01 14:06:00,1.6516,1.6517,1.6516,1.6516,1501199993.0
2007-06-01 14:07:00,1.65155,1.6516,1.65145,1.6515,1540800002.0
2007-06-01 14:08:00,1.6515,1.6516,1.6514,1.6515,625799994.0
2007-06-01 14:09:00,1.6515,1.6515,1.65125,1.6513,407499990.0
2007-06-01 14:10:00,1.6513,1.6513,1.6511,1.6512,480000002.0
2007-06-01 14:11:00,1.6512,1.6512,1.6511,1.6511,1342199998.0
2007-06-01 14:12:00,1.6511,1.6512,1.6511,1.6512,367000003.0
2007-06-01 14:13:00,1.6512,1.6514,1.6512,1.6512,703100007.0
2007-06-01 14:14:00,1.6512,1.6514,1.6512,1.6514,931700003.0
2007-06-01 14:15:00,1.6514,1.6516,1.6514,1.6515,664999997.0
2007-06-01 14:16:00,1.6515,1.6516,1.65145,1.6516,2010500006.0
2007-06-01 14:17:00,1.6516,1.6516,1.6516,1.6516,224800000.0
2007-06-01 14:18:00,1.6516,1.6516,1.6515,1.6515,592200002.0
2007-06-01 14:19:00,1.6515,1.6515,1.65145,1.6515,210000000.0
2007-06-01 14:20:00,1.6515,1.6516,1.6515,1.6516,545600000.0
2007-06-01 14:21:00,1.6516,1.6517,1.65155,1.6517,621700000.0
2007-06-01 14:22:00,1.6517,1.6517,1.6515,1.6515,1341399982.0
2007-06-01 14:23:00,1.6515,1.6515,1.6514,1.6514,1341399982.0
2007-06-01 14:24:00,1.6515,1.6515,1.6514,1.6515,300000003.0
2007-06-01 14:25:00,1.6515,1.6516,1.6515,1.6516,1487800003.0
2007-06-01 14:26:00,1.6515,1.6515,1.6514,1.6514,1328700023.0
2007-06-01 14:27:00,1.6514,1.6514,1.6511,1.65115,1328700023.0
2007-06-01 14:28:00,1.6513,1.6515,1.6512,1.6515,1504400000.0
2007-06-01 14:29:00,1.6516,1.6519,1.6511,1.6512,1504400000.0
2007-06-01 14:30:00,1.6508,1.6522,1.6508,1.6522,1651699989.0
2007-06-01 14:31:00,1.6522,1.65245,1.6519,1.652,1804300000.0
2007-06-01 14:32:00,1.6521,1.6524,1.6519,1.6521,647299998.0
2007-06-01 14:33:00,1.6522,1.65245,1.652,1.6521,647299998.0
2007-06-01 14:34:00,1.6521,1.6524,1.6516,1.6521,1536400000.0
2007-06-01 14:35:00,1.6521,1.6522,1.6514,1.6522,1849599996.0
2007-06-01 14:36:00,1.6522,1.6524,1.6521,1.65215,1457999992.0
2007-06-01 14:37:00,1.6521,1.6522,1.6521,1.6522,406800000.0
2007-06-01 14:38:00,1.6521,1.6524,1.6521,1.6521,406800000.0
2007-06-01 14:39:00,1.6521,1.6521,1.6518,1.6518,406800000.0
2007-06-01 14:40:00,1.6518,1.6522,1.6516,1.6518,1622800010.0
2007-06-01 14:41:00,1.6517,1.6519,1.6517,1.6518,1576300010.0
2007-06-01 14:42:00,1.6518,1.6518,1.6515,1.6516,1019999994.0
2007-06-01 14:43:00,1.6517,1.6517,1.6515,1.6516,319999997.0
2007-06-01 14:44:00,1.6516,1.6516,1.6514,1.6515,308000000.0
2007-06-01 14:45:00,1.6515,1.6516,1.65135,1.65135,281600000.0
2007-06-01 14:46:00,1.65135,1.6515,1.65135,1.65135,804699997.0
2007-06-01 14:47:00,1.65135,1.6517,1.65135,1.65165,533000000.0
2007-06-01 14:48:00,1.6517,1.6525,1.6516,1.6522,1151999999.0
2007-06-01 14:49:00,1.6522,1.6524,1.6521,1.6524,947999999.0
2007-06-01 14:50:00,1.6524,1.653,1.65225,1.6526,974800000.0
2007-06-01 14:51:00,1.6527,1.653,1.65255,1.6529,844699996.0
2007-06-01 14:52:00,1.6529,1.6529,1.65255,1.65265,642699998.0
2007-06-01 14:53:00,1.65265,1.6527,1.65245,1.65245,240400000.0
2007-06-01 14:54:00,1.65245,1.6526,1.65225,1.6523,270800000.0
2007-06-01 14:55:00,1.6523,1.6526,1.6523,1.6524,236800000.0
2007-06-01 14:56:00,1.6524,1.6524,1.652,1.6521,497600000.0
2007-06-01 14:57:00,1.6521,1.6525,1.6521,1.6523,520000000.0
2007-06-01 14:58:00,1.6523,1.6525,1.65215,1.6524,405500001.0
2007-06-01 14:59:00,1.6524,1.6527,1.6523,1.6526,489500000.0
2007-06-01 15:00:00,1.6526,1.6526,1.6524,1.6525,210400000.0
2007-06-01 15:01:00,1.6525,1.6525,1.65215,1.6522,478400000.0
2007-06-01 15:02:00,1.65215,1.6523,1.652,1.65205,345600000.0
2007-06-01 15:03:00,1.6521,1.6521,1.6518,1.6521,613700000.0
2007-06-01 15:04:00,1.6521,1.6524,1.652,1.6521,522399998.0
2007-06-01 15:05:00,1.6521,1.6521,1.6518,1.65185,539499999.0
2007-06-01 15:06:00,1.65185,1.6519,1.65165,1.6517,246099998.0
2007-06-01 15:07:00,1.6517,1.65185,1.6516,1.65165,564099999.0
2007-06-01 15:08:00,1.65175,1.6518,1.6517,1.6518,114700000.0
2007-06-01 15:09:00,1.6518,1.6518,1.6517,1.6517,122500000.0
2007-06-01 15:10:00,1.6517,1.6518,1.6517,1.6518,116800000.0
2007-06-01 15:11:00,1.6518,1.6519,1.65165,1.65165,2120299996.0
2007-06-01 15:12:00,1.65165,1.6518,1.6516,1.6517,1728500003.0
2007-06-01 15:13:00,1.6517,1.6519,1.6517,1.65185,143199999.0
2007-06-01 15:14:00,1.65185,1.652,1.6518,1.6519,276200000.0
2007-06-01 15:15:00,1.6519,1.6519,1.6518,1.6518,1258200000.0
2007-06-01 15:16:00,1.6518,1.652,1.6518,1.652,982100001.0
2007-06-01 15:17:00,1.652,1.652,1.65155,1.65165,577299998.0
2007-06-01 15:18:00,1.6516,1.6517,1.65155,1.6516,1039700010.0
2007-06-01 15:19:00,1.6516,1.6516,1.6515,1.6515,1044300002.0
2007-06-01 15:20:00,1.65145,1.6517,1.65145,1.6516,733299999.0
2007-06-01 15:21:00,1.65155,1.6516,1.65145,1.6516,996899996.0
2007-06-01 15:22:00,1.6516,1.6516,1.65145,1.6515,726599987.0
2007-06-01 15:23:00,1.6515,1.6515,1.65135,1.65145,1089599996.0
2007-06-01 15:24:00,1.65145,1.6516,1.65145,1.6516,621100000.0
2007-06-01 15:25:00,1.6516,1.6516,1.6515,1.6515,431700000.0
2007-06-01 15:26:00,1.6514,1.6515,1.6514,1.6514,620700003.0
2007-06-01 15:27:00,1.6513,1.6514,1.6511,1.6513,620700003.0
2007-06-01 15:28:00,1.6512,1.6515,1.6512,1.6515,620700003.0
2007-06-01 15:29:00,1.6515,1.6518,1.6515,1.6516,2004199999.0
2007-06-01 15:30:00,1.6516,1.6517,1.65155,1.6516,1002400001.0
2007-06-01 15:31:00,1.6516,1.6517,1.65145,1.65155,710100005.0
2007-06-01 15:32:00,1.65155,1.6516,1.65145,1.6516,529499995.0
2007-06-01 15:33:00,1.6517,1.6522,1.6516,1.6519,965500001.0
2007-06-01 15:34:00,1.6518,1.6521,1.6518,1.6521,965500001.0
2007-06-01 15:35:00,1.652,1.6522,1.65175,1.6518,965500001.0
2007-06-01 15:36:00,1.65175,1.6518,1.65145,1.65155,1819499995.0
2007-06-01 15:37:00,1.65155,1.652,1.65155,1.6519,1302300000.0
2007-06-01 15:38:00,1.6519,1.6519,1.65155,1.6516,526699999.0
2007-06-01 15:39:00,1.65155,1.6517,1.65155,1.6516,200100001.0
2007-06-01 15:40:00,1.6516,1.6516,1.6516,1.6516,236800000.0
2007-06-01 15:41:00,1.6516,1.6516,1.65145,1.65155,1388499995.0
2007-06-01 15:42:00,1.6515,1.6516,1.65145,1.6516,422300000.0
2007-06-01 15:43:00,1.6516,1.6516,1.6514,1.6514,117600000.0
2007-06-01 15:44:00,1.6514,1.6515,1.65135,1.6515,708900002.0
2007-06-01 15:45:00,1.6515,1.6515,1.6514,1.6514,383900001.0
2007-06-01 15:46:00,1.6514,1.6515,1.6514,1.6515,112800000.0
2007-06-01 15:47:00,1.6515,1.6515,1.65135,1.6515,567200001.0
2007-06-01 15:48:00,1.6515,1.6515,1.6514,1.6515,80000000.0
2007-06-01 15:49:00,1.6515,1.6515,1.6514,1.6515,55200000.0
2007-06-01 15:50:00,1.6515,1.65155,1.65145,1.6515,286199999.0
2007-06-01 15:51:00,1.6515,1.6515,1.6514,1.6514,60000000.0
2007-06-01 15:52:00,1.6514,1.6515,1.6513,1.6513,148800000.0
2007-06-01 15:53:00,1.6513,1.6514,1.65125,1.65135,452500000.0
2007-06-01 15:54:00,1.6514,1.6514,1.6512,1.6513,454499997.0
2007-06-01 15:55:00,1.6513,1.6516,1.6513,1.6516,512100003.0
2007-06-01 15:56:00,1.6516,1.6516,1.651,1.651,1166699998.0
2007-06-01 15:57:00,1.651,1.6511,1.65095,1.6511,253700001.0
2007-06-01 15:58:00,1.6509,1.6511,1.6508,1.651,1271500007.0
2007-06-01 15:59:00,1.6509,1.651,1.6509,1.651,1271500007.0
2007-06-01 16:00:00,1.6511,1.6513,1.6511,1.6512,1271500007.0
2007-06-01 16:01:00,1.6512,1.6514,1.6511,1.65125,1605200002.0
2007-06-01 16:02:00,1.6513,1.6514,1.6512,1.65125,1803000018.0
2007-06-01 16:03:00,1.6513,1.6513,1.65115,1.6513,1637899988.0
2007-06-01 16:04:00,1.6512,1.6512,1.651,1.6511,1877900004.0
2007-06-01 16:05:00,1.6508,1.6511,1.6508,1.651,1877900004.0
2007-06-01 16:06:00,1.6512,1.6512,1.651,1.651,1823599994.0
2007-06-01 16:07:00,1.6509,1.651,1.6508,1.6508,1823599994.0
2007-06-01 16:08:00,1.6509,1.6511,1.6508,1.6508,1823599994.0
2007-06-01 16:09:00,1.6507,1.6508,1.6505,1.6506,1823599994.0
2007-06-01 16:10:00,1.6507,1.6507,1.6503,1.6505,1823599994.0
2007-06-01 16:11:00,1.6506,1.6506,1.6502,1.6503,1823599994.0
2007-06-01 16:12:00,1.6502,1.6504,1.6501,1.6503,1823599994.0
2007-06-01 16:13:00,1.6504,1.6507,1.6504,1.6506,1823599994.0
2007-06-01 16:14:00,1.6507,1.6507,1.6505,1.6506,1823599994.0
2007-06-01 16:15:00,1.6505,1.6506,1.6505,1.6506,1823599994.0
2007-06-01 16:16:00,1.6506,1.6508,1.6506,1.6507,705499998.0
2007-06-01 16:17:00,1.6507,1.65075,1.6507,1.65075,1738600014.0
2007-06-01 16:18:00,1.6508,1.6509,1.65065,1.6509,754900000.0
2007-06-01 16:19:00,1.6509,1.6513,1.6509,1.6513,1824499993.0
2007-06-01 16:20:00,1.6513,1.6513,1.65115,1.6512,1329999997.0
2007-06-01 16:21:00,1.6513,1.6513,1.6512,1.6512,528099996.0
2007-06-01 16:22:00,1.6512,1.6513,1.65115,1.6513,528099996.0
2007-06-01 16:23:00,1.6514,1.6514,1.6513,1.6514,693500003.0
2007-06-01 16:24:00,1.65145,1.65155,1.6513,1.6513,693500003.0
2007-06-01 16:25:00,1.6514,1.6514,1.6511,1.6512,1168000003.0
2007-06-01 16:26:00,1.65125,1.6515,1.65115,1.6514,1168000003.0
2007-06-01 16:27:00,1.6512,1.6515,1.6512,1.6514,424299997.0
2007-06-01 16:28:00,1.6515,1.6515,1.65125,1.65125,424299997.0
2007-06-01 16:29:00,1.6513,1.6513,1.65105,1.6512,314000000.0
2007-06-01 16:30:00,1.6512,1.6513,1.6507,1.6507,986100002.0
2007-06-01 16:31:00,1.6507,1.651,1.65065,1.6509,631500002.0
2007-06-01 16:32:00,1.6509,1.6509,1.65075,1.6509,553700001.0
2007-06-01 16:33:00,1.6509,1.6511,1.6508,1.65095,624899995.0
2007-06-01 16:34:00,1.651,1.6511,1.6509,1.651,807600004.0
2007-06-01 16:35:00,1.6509,1.651,1.6508,1.6509,1662699994.0
2007-06-01 16:36:00,1.6509,1.6511,1.65085,1.651,2037699997.0
2007-06-01 16:37:00,1.651,1.651,1.6509,1.651,894999997.0
2007-06-01 16:38:00,1.651,1.6511,1.6509,1.651,739400001.0
2007-06-01 16:39:00,1.651,1.6511,1.651,1.651,571200002.0
2007-06-01 16:40:00,1.651,1.6511,1.65095,1.651,1264100001.0
2007-06-01 16:41:00,1.651,1.6513,1.651,1.65125,748400005.0
2007-06-01 16:42:00,1.6513,1.6513,1.65105,1.65105,346499997.0
2007-06-01 16:43:00,1.6511,1.6513,1.6511,1.6513,2000600005.0
2007-06-01 16:44:00,1.6513,1.6513,1.6512,1.6512,1610999994.0
2007-06-01 16:45:00,1.6512,1.6513,1.6512,1.6512,1754699995.0
2007-06-01 16:46:00,1.6512,1.6513,1.651,1.6511,632000003.0
2007-06-01 16:47:00,1.6511,1.6511,1.65105,1.6511,557699998.0
2007-06-01 16:48:00,1.6512,1.6518,1.6511,1.6515,867799999.0
2007-06-01 16:49:00,1.6514,1.6519,1.6513,1.6518,867799999.0
2007-06-01 16:50:00,1.6517,1.6518,1.6516,1.6516,867799999.0
2007-06-01 16:51:00,1.6517,1.6517,1.6516,1.6517,867799999.0
2007-06-01 16:52:00,1.6516,1.6516,1.651,1.6511,867799999.0
2007-06-01 16:53:00,1.6512,1.6514,1.6511,1.6514,867799999.0
2007-06-01 16:54:00,1.6516,1.6516,1.6515,1.6515,867799999.0
2007-06-01 16:55:00,1.6516,1.6516,1.6515,1.6515,867799999.0
2007-06-01 16:56:00,1.6515,1.6516,1.6514,1.6515,988099995.0
2007-06-01 16:57:00,1.6514,1.6515,1.65115,1.65125,881099999.0
2007-06-01 16:58:00,1.65125,1.6515,1.65105,1.6513,1330500000.0
2007-06-01 16:59:00,1.6513,1.6517,1.6513,1.6516,1567999991.0
2007-06-01 17:00:00,1.6516,1.6517,1.65155,1.6517,2074100001.0
2007-06-01 17:01:00,1.6517,1.6517,1.6516,1.6517,926399990.0
2007-06-01 17:02:00,1.65155,1.6517,1.65145,1.6516,926399990.0
2007-06-01 17:03:00,1.6516,1.6516,1.6514,1.6514,1919400018.0
2007-06-01 17:04:00,1.6513,1.6513,1.651,1.6512,1553100008.0
2007-06-01 17:05:00,1.6514,1.6514,1.6511,1.6512,1553100008.0
2007-06-01 17:06:00,1.6513,1.6514,1.6512,1.6513,1553100008.0
2007-06-01 17:07:00,1.6514,1.6515,1.6512,1.6514,1553100008.0
2007-06-01 17:08:00,1.6514,1.6517,1.6514,1.6517,1553100008.0
2007-06-01 17:09:00,1.6517,1.6517,1.6515,1.6517,1398900000.0
2007-06-01 17:10:00,1.6517,1.6519,1.6516,1.6519,1759799989.0
2007-06-01 17:11:00,1.652,1.6521,1.6519,1.652,1259299999.0
2007-06-01 17:12:00,1.6519,1.6519,1.65175,1.6518,1259299999.0
2007-06-01 17:13:00,1.6518,1.652,1.6518,1.652,1414300003.0
2007-06-01 17:14:00,1.652,1.652,1.65185,1.6519,563800002.0
2007-06-01 17:15:00,1.6519,1.6519,1.6518,1.6519,1054699998.0
2007-06-01 17:16:00,1.6519,1.652,1.65185,1.652,463800003.0
2007-06-01 17:17:00,1.652,1.652,1.6518,1.652,1099500009.0
2007-06-01 17:18:00,1.652,1.652,1.6519,1.6519,526100000.0
2007-06-01 17:19:00,1.65195,1.652,1.65185,1.652,342899999.0
2007-06-01 17:20:00,1.652,1.6523,1.652,1.6521,895600000.0
2007-06-01 17:21:00,1.65215,1.6524,1.6521,1.6523,835800002.0
2007-06-01 17:22:00,1.6523,1.6524,1.65225,1.6523,814800010.0
2007-06-01 17:23:00,1.6523,1.6524,1.6521,1.6523,2142899998.0
2007-06-01 17:24:00,1.6523,1.6523,1.6522,1.6522,1782700005.0
2007-06-01 17:25:00,1.65225,1.6523,1.65215,1.6523,888300009.0
2007-06-01 17:26:00,1.6523,1.6523,1.6522,1.6522,1356800009.0
2007-06-01 17:27:00,1.6522,1.6522,1.6522,1.6522,1467400024.0
2007-06-01 17:28:00,1.65215,1.6523,1.65215,1.65225,425600003.0
2007-06-01 17:29:00,1.65225,1.65235,1.65215,1.65225,432300005.0
2007-06-01 17:30:00,1.6523,1.6523,1.6522,1.6522,493800005.0
2007-06-01 17:31:00,1.6522,1.6525,1.6522,1.6525,1976600001.0
2007-06-01 17:32:00,1.65245,1.6525,1.65245,1.6525,286700000.0
2007-06-01 17:33:00,1.6525,1.6531,1.6525,1.653,756600003.0
2007-06-01 17:34:00,1.6532,1.6532,1.6529,1.6529,756600003.0
2007-06-01 17:35:00,1.653,1.6532,1.6529,1.65315,867300004.0
2007-06-01 17:36:00,1.65315,1.6532,1.653,1.653,724400004.0
2007-06-01 17:37:00,1.653,1.65305,1.6528,1.6529,1427899984.0
2007-06-01 17:38:00,1.6529,1.6529,1.6528,1.6529,669299996.0
2007-06-01 17:39:00,1.65285,1.6529,1.6528,1.6528,543599997.0
2007-06-01 17:40:00,1.6528,1.6529,1.6528,1.6528,1799000001.0
2007-06-01 17:41:00,1.6528,1.6529,1.6528,1.6528,1393799997.0
2007-06-01 17:42:00,1.6528,1.6528,1.65255,1.6526,818200008.0
2007-06-01 17:43:00,1.6526,1.6527,1.6526,1.6527,942899989.0
2007-06-01 17:44:00,1.6527,1.6529,1.6527,1.6529,868000007.0
2007-06-01 17:45:00,1.6529,1.6529,1.6527,1.6527,626699993.0
2007-06-01 17:46:00,1.6527,1.6527,1.65265,1.65265,2043799986.0
2007-06-01 17:47:00,1.65265,1.6528,1.65265,1.65265,1907300005.0
2007-06-01 17:48:00,1.6528,1.6528,1.6528,1.6528,1361600003.0
2007-06-01 17:49:00,1.6527,1.6529,1.6527,1.6529,1361600003.0
2007-06-01 17:50:00,1.6529,1.653,1.6528,1.6528,746399997.0
2007-06-01 17:51:00,1.65275,1.653,1.65275,1.6528,871799987.0
2007-06-01 17:52:00,1.6528,1.6528,1.6527,1.6528,987999990.0
2007-06-01 17:53:00,1.6527,1.6528,1.6527,1.6527,89599998.0
2007-06-01 17:54:00,1.6527,1.6527,1.6526,1.6527,89599998.0
2007-06-01 17:55:00,1.6527,1.6528,1.6527,1.6528,203999998.0
2007-06-01 17:56:00,1.6528,1.653,1.6528,1.653,154400000.0
2007-06-01 17:57:00,1.653,1.653,1.6529,1.653,79200000.0
2007-06-01 17:58:00,1.653,1.653,1.65275,1.6529,840100008.0
2007-06-01 17:59:00,1.65285,1.653,1.65285,1.6529,165400000.0
2007-06-01 18:00:00,1.6529,1.6529,1.6528,1.6529,1066800004.0
2007-06-01 18:01:00,1.65285,1.6529,1.65275,1.6528,908300002.0
2007-06-01 18:02:00,1.6528,1.6529,1.6527,1.65285,1497500000.0
2007-06-01 18:03:00,1.6528,1.6529,1.65275,1.65285,1031500008.0
2007-06-01 18:04:00,1.65285,1.65285,1.6528,1.6528,116800000.0
2007-06-01 18:05:00,1.6528,1.6528,1.6527,1.6527,319999998.0
2007-06-01 18:06:00,1.6527,1.6527,1.65245,1.6525,278299997.0
2007-06-01 18:07:00,1.6525,1.6526,1.6525,1.6525,278399999.0
2007-06-01 18:08:00,1.6525,1.6525,1.65235,1.6524,765300000.0
2007-06-01 18:09:00,1.6524,1.6524,1.65235,1.6524,135099999.0
2007-06-01 18:10:00,1.65245,1.6525,1.65235,1.65235,287499997.0
2007-06-01 18:11:00,1.65235,1.6524,1.65235,1.65235,615799994.0
2007-06-01 18:12:00,1.65235,1.6524,1.6522,1.6523,314400001.0
2007-06-01 18:13:00,1.6523,1.6525,1.6523,1.6523,624899992.0
2007-06-01 18:14:00,1.6524,1.6525,1.6523,1.6524,949300005.0
2007-06-01 18:15:00,1.6524,1.6525,1.6524,1.6524,509999996.0
2007-06-01 18:16:00,1.6524,1.6524,1.6524,1.6524,378900000.0
2007-06-01 18:17:00,1.6524,1.6525,1.6524,1.65245,354399998.0
2007-06-01 18:18:00,1.6525,1.6525,1.65245,1.6525,205600000.0
2007-06-01 18:19:00,1.6525,1.6525,1.6525,1.6525,5400000.0
2007-06-01 18:20:00,1.65211,1.65233,1.6517,1.6523,829399987.0
2007-06-01 18:21:00,1.6525,1.6525,1.6523,1.6523,482499995.0
2007-06-01 18:22:00,1.6523,1.6526,1.6523,1.6526,1881599996.0
2007-06-01 18:23:00,1.65255,1.6527,1.65255,1.6527,461200002.0
2007-06-01 18:24:00,1.6527,1.6529,1.6527,1.6528,1300400014.0
2007-06-01 18:25:00,1.6528,1.6528,1.6527,1.6528,408300000.0
2007-06-01 18:26:00,1.6528,1.6528,1.6527,1.6528,209300002.0
2007-06-01 18:27:00,1.6528,1.6528,1.6527,1.6527,442499988.0
2007-06-01 18:28:00,1.6527,1.6528,1.6525,1.6525,1242899987.0
2007-06-01 18:29:00,1.6526,1.6526,1.6526,1.6526,92000000.0
2007-06-01 18:30:00,1.6526,1.6526,1.6525,1.6525,820500002.0
2007-06-01 18:31:00,1.6525,1.653,1.6525,1.6529,972599995.0
2007-06-01 18:32:00,1.6529,1.6532,1.6529,1.6531,475300001.0
2007-06-01 18:33:00,1.653,1.6531,1.6528,1.6529,1300800009.0
2007-06-01 18:34:00,1.6529,1.6531,1.6528,1.6531,1810490699.0
2007-06-01 18:35:00,1.6531,1.6531,1.6529,1.653,864900026.0
2007-06-01 18:36:00,1.6531,1.6531,1.653,1.653,300000000.0
2007-06-01 18:37:00,1.653,1.653,1.6527,1.6529,827900005.0
2007-06-01 18:38:00,1.6529,1.653,1.6528,1.653,671100003.0
2007-06-01 18:39:00,1.653,1.6531,1.6528,1.6531,912900006.0
2007-06-01 18:40:00,1.6531,1.6531,1.6531,1.6531,183200000.0
2007-06-01 18:41:00,1.6531,1.6531,1.653,1.653,422600002.0
2007-06-01 18:42:00,1.653,1.6531,1.6529,1.6531,987400014.0
2007-06-01 18:43:00,1.6531,1.6531,1.653,1.653,995200007.0
2007-06-01 18:44:00,1.653,1.653,1.6528,1.653,632700012.0
2007-06-01 18:45:00,1.653,1.653,1.6529,1.653,547400008.0
2007-06-01 18:46:00,1.653,1.6531,1.653,1.6531,1010500002.0
2007-06-01 18:47:00,1.6531,1.6532,1.6529,1.6529,843699987.0
2007-06-01 18:48:00,1.6531,1.6532,1.6531,1.6532,763599981.0
2007-06-01 18:49:00,1.6532,1.6534,1.6531,1.6533,1644399987.0
2007-06-01 18:50:00,1.6533,1.6533,1.653,1.6533,1532499984.0
2007-06-01 18:51:00,1.6533,1.6533,1.6532,1.6532,311199999.0
2007-06-01 18:52:00,1.6532,1.6532,1.6531,1.6531,326399999.0
2007-06-01 18:53:00,1.6531,1.6532,1.6531,1.6532,211200003.0
2007-06-01 18:54:00,1.6532,1.6534,1.6531,1.6533,783800006.0
2007-06-01 18:55:00,1.6533,1.6534,1.6532,1.6533,552099998.0
2007-06-01 18:56:00,1.6533,1.6534,1.6531,1.6532,1787700009.0
2007-06-01 18:57:00,1.6533,1.6533,1.653,1.6531,1244599994.0
2007-06-01 18:58:00,1.653,1.6532,1.653,1.6531,1507499978.0
2007-06-01 18:59:00,1.6531,1.6531,1.653,1.6531,706000004.0
2007-06-01 19:00:00,1.6531,1.6532,1.653,1.6531,667800004.0
2007-06-01 19:01:00,1.6531,1.6531,1.653,1.6531,994499999.0
2007-06-01 19:02:00,1.6531,1.6532,1.653,1.6531,664100006.0
2007-06-01 19:03:00,1.6531,1.6531,1.6529,1.6531,1025999995.0
2007-06-01 19:04:00,1.6531,1.6533,1.6531,1.6532,738699997.0
2007-06-01 19:05:00,1.6531,1.6533,1.6531,1.6533,553900005.0
2007-06-01 19:06:00,1.6533,1.6534,1.6532,1.6534,897000000.0
2007-06-01 19:07:00,1.6534,1.6534,1.6531,1.6532,1140899998.0
2007-06-01 19:08:00,1.6532,1.6533,1.6531,1.6532,1243299988.0
2007-06-01 19:09:00,1.6532,1.6532,1.6532,1.6532,161299999.0
2007-06-01 19:10:00,1.6532,1.6532,1.653,1.6532,1930799969.0
2007-06-01 19:11:00,1.6532,1.6532,1.6529,1.653,977900000.0
2007-06-01 19:12:00,1.653,1.653,1.6529,1.6529,221099998.0
2007-06-01 19:13:00,1.6529,1.653,1.6528,1.653,718999991.0
2007-06-01 19:14:00,1.6531,1.6531,1.6529,1.653,115800001.0
2007-06-01 19:15:00,1.653,1.653,1.6529,1.6529,510299999.0
2007-06-01 19:16:00,1.6529,1.653,1.6528,1.6529,611999993.0
2007-06-01 19:17:00,1.6529,1.653,1.6529,1.6529,1056300007.0
2007-06-01 19:18:00,1.6529,1.6529,1.6527,1.6528,1350899981.0
2007-06-01 19:19:00,1.6528,1.653,1.6527,1.653,1054899995.0
2007-06-01 19:20:00,1.653,1.6531,1.653,1.653,306599992.0
2007-06-01 19:21:00,1.6529,1.6531,1.6529,1.6531,371699996.0
2007-06-01 19:22:00,1.653,1.6532,1.653,1.6532,860599992.0
2007-06-01 19:23:00,1.6532,1.6533,1.6531,1.6532,707000003.0
2007-06-01 19:24:00,1.6531,1.6534,1.653,1.653,1399899997.0
2007-06-01 19:25:00,1.6531,1.6533,1.653,1.6532,1178999991.0
2007-06-01 19:26:00,1.6532,1.6533,1.6532,1.6533,162099998.0
2007-06-01 19:27:00,1.6533,1.6533,1.6532,1.6532,228999996.0
2007-06-01 19:28:00,1.6532,1.6532,1.6531,1.6531,325499995.0
2007-06-01 19:29:00,1.6532,1.6532,1.6532,1.6532,17600000.0
2007-06-01 19:30:00,1.6532,1.6533,1.6532,1.6533,181600001.0
2007-06-01 19:31:00,1.6533,1.6533,1.6531,1.6533,319000002.0
2007-06-01 19:32:00,1.6533,1.6533,1.6533,1.6533,36800000.0
2007-06-01 19:33:00,1.6533,1.6533,1.6532,1.6532,147200000.0
2007-06-01 19:34:00,1.6532,1.6532,1.6532,1.6532,21600000.0
2007-06-01 19:35:00,1.6532,1.6532,1.6531,1.6532,246899996.0
2007-06-01 19:36:00,1.6532,1.6533,1.6532,1.6532,189200002.0
2007-06-01 19:37:00,1.6533,1.6533,1.6533,1.6533,255200001.0
2007-06-01 19:38:00,1.6533,1.6533,1.6532,1.6533,721800018.0
2007-06-01 19:39:00,1.6533,1.6533,1.6533,1.6533,156800007.0
2007-06-01 19:40:00,1.6533,1.6533,1.6533,1.6533,94400001.0
2007-06-01 19:41:00,1.6533,1.6534,1.6533,1.6534,507600002.0
2007-06-01 19:42:00,1.6534,1.6534,1.6534,1.6534,38400000.0
2007-06-01 19:43:00,1.6534,1.6534,1.6533,1.6534,410199997.0
2007-06-01 19:44:00,1.6534,1.6534,1.6532,1.6533,904399999.0
2007-06-01 19:45:00,1.6533,1.6534,1.6532,1.6534,813299993.0
2007-06-01 19:46:00,1.6534,1.6534,1.6533,1.6533,186999997.0
2007-06-01 19:47:00,1.6533,1.6535,1.6533,1.6534,497799989.0
2007-06-01 19:48:00,1.6534,1.6534,1.6533,1.6534,746099994.0
2007-06-01 19:49:00,1.6534,1.6534,1.6534,1.6534,72000000.0
2007-06-01 19:50:00,1.6534,1.6535,1.6534,1.6535,110400000.0
2007-06-01 19:51:00,1.6534,1.6535,1.6534,1.6535,184000000.0
2007-06-01 19:52:00,1.6535,1.6535,1.6532,1.6533,1111099988.0
2007-06-01 19:53:00,1.6533,1.6534,1.6532,1.6533,1352399985.0
2007-06-01 19:54:00,1.6534,1.6535,1.6533,1.6534,1358700004.0
2007-06-01 19:55:00,1.6534,1.6536,1.6534,1.6536,670100004.0
2007-06-01 19:56:00,1.6536,1.6537,1.6534,1.6535,961799998.0
2007-06-01 19:57:00,1.6536,1.6536,1.6534,1.6536,402700001.0
2007-06-01 19:58:00,1.6536,1.6536,1.6535,1.6536,461199999.0
2007-06-01 19:59:00,1.6536,1.6536,1.6535,1.6536,428000002.0
2007-06-01 20:00:00,1.6536,1.6537,1.6533,1.6533,965900006.0
2007-06-01 20:01:00,1.6533,1.6534,1.6533,1.6533,718400000.0
2007-06-01 20:02:00,1.6533,1.6533,1.6532,1.6533,606799997.0
2007-06-01 20:03:00,1.6533,1.6533,1.6531,1.6532,291699998.0
2007-06-01 20:04:00,1.6532,1.6532,1.653,1.6532,828400000.0
2007-06-01 20:05:00,1.653,1.6532,1.653,1.6532,668399996.0
2007-06-01 20:06:00,1.6532,1.6532,1.6532,1.6532,28200000.0
2007-06-01 20:07:00,1.6532,1.6533,1.6532,1.6533,12800000.0
2007-06-01 20:08:00,1.6533,1.6533,1.6532,1.6532,322600003.0
2007-06-01 20:09:00,1.6532,1.6532,1.6532,1.6532,51200000.0
2007-06-01 20:10:00,1.6532,1.6532,1.6532,1.6532,22200000.0
2007-06-01 20:11:00,1.6532,1.6532,1.6532,1.6532,94400000.0
2007-06-01 20:12:00,1.6532,1.6532,1.653,1.653,41600001.0
2007-06-01 20:13:00,1.6532,1.6532,1.6532,1.6532,215099999.0
2007-06-01 20:14:00,1.6531,1.6531,1.6531,1.6531,317599999.0
2007-06-01 20:15:00,1.6531,1.6531,1.6531,1.6531,367199998.0
2007-06-01 20:16:00,1.6531,1.6531,1.653,1.6531,855499983.0
2007-06-01 20:17:00,1.6531,1.6531,1.653,1.653,117499998.0
2007-06-01 20:18:00,1.6531,1.6531,1.653,1.6531,169300000.0
2007-06-01 20:19:00,1.653,1.653,1.6529,1.653,784799998.0
2007-06-01 20:20:00,1.653,1.6531,1.6529,1.6529,371099995.0
2007-06-01 20:21:00,1.653,1.6531,1.6529,1.653,407100004.0
2007-06-01 20:22:00,1.653,1.6531,1.653,1.653,171199999.0
2007-06-01 20:23:00,1.653,1.6531,1.653,1.653,662400001.0
2007-06-01 20:24:00,1.6531,1.6531,1.653,1.6531,315500004.0
2007-06-01 20:25:00,1.6531,1.6532,1.6531,1.6531,420799995.0
2007-06-01 20:26:00,1.6531,1.6532,1.653,1.6531,736700003.0
2007-06-01 20:27:00,1.6532,1.6532,1.653,1.653,158899998.0
2007-06-01 20:28:00,1.653,1.6531,1.653,1.6531,73600001.0
2007-06-01 20:29:00,1.6531,1.6531,1.6529,1.653,403999999.0
2007-06-01 20:30:00,1.653,1.653,1.6529,1.6529,159800000.0
2007-06-01 20:31:00,1.6529,1.653,1.6528,1.653,200699999.0
2007-06-01 20:32:00,1.65259,1.6528,1.65253,1.6528,94300001.0
2007-06-01 20:33:00,1.653,1.653,1.6529,1.6529,567299988.0
2007-06-01 20:34:00,1.653,1.653,1.6529,1.653,820099990.0
2007-06-01 20:35:00,1.653,1.653,1.653,1.653,94399999.0
2007-06-01 20:36:00,1.653,1.6531,1.653,1.653,472000006.0
2007-06-01 20:37:00,1.653,1.6531,1.653,1.6531,429599997.0
2007-06-01 20:38:00,1.6531,1.6531,1.653,1.6531,504700001.0
2007-06-01 20:39:00,1.6531,1.6532,1.6531,1.6532,362200000.0
2007-06-01 20:40:00,1.6532,1.6532,1.653,1.6532,363199996.0
2007-06-01 20:41:00,1.6532,1.6532,1.6532,1.6532,392000000.0
2007-06-01 20:42:00,1.6532,1.6532,1.6531,1.6531,483499999.0
2007-06-01 20:43:00,1.6531,1.6531,1.6531,1.6531,232000004.0
2007-06-01 20:44:00,1.6531,1.6532,1.6531,1.6532,325600003.0
2007-06-01 20:45:00,1.6532,1.6532,1.6522,1.6532,407099998.0
2007-06-01 20:46:00,1.6532,1.6533,1.6532,1.6532,343599994.0
2007-06-01 20:47:00,1.6532,1.6533,1.6532,1.6532,118299999.0
2007-06-01 20:48:00,1.6532,1.6534,1.65285,1.6534,1134899997.0
2007-06-01 20:49:00,1.6534,1.6534,1.6532,1.6533,452299992.0
2007-06-01 20:50:00,1.6533,1.6534,1.6533,1.6534,188000000.0
2007-06-01 20:51:00,1.6534,1.6534,1.6532,1.6532,275100003.0
2007-06-01 20:52:00,1.6533,1.6534,1.6532,1.6532,188000001.0
2007-06-01 20:53:00,1.6533,1.6533,1.6533,1.6533,92800000.0
2007-06-01 20:54:00,1.6533,1.6534,1.6533,1.6534,263200001.0
2007-06-01 20:55:00,1.6534,1.6534,1.6533,1.6533,200699998.0
2007-06-01 20:56:00,1.6533,1.6533,1.6532,1.6532,145500001.0
2007-06-01 20:57:00,1.6533,1.6534,1.6532,1.6534,154100002.0
2007-06-01 20:58:00,1.6534,1.6536,1.6533,1.6535,1178800001.0
2007-06-01 20:59:00,1.6535,1.6537,1.6534,1.6537,1038999994.0
2007-06-01 21:00:00,1.6535,1.6537,1.6535,1.6536,1405600005.0
2007-06-01 21:01:00,1.6536,1.6536,1.6536,1.6536,16800000.0
2007-06-01 21:02:00,1.6535,1.6538,1.6535,1.6537,650700005.0
2007-06-01 21:03:00,1.6537,1.6539,1.6536,1.6536,871500012.0
2007-06-01 21:04:00,1.6535,1.6537,1.6535,1.6536,595700005.0
2007-06-01 21:05:00,1.6536,1.6537,1.6536,1.6537,47099999.0
2007-06-01 21:06:00,1.6537,1.6537,1.6536,1.6536,313000004.0
2007-06-01 21:07:00,1.6536,1.6536,1.6536,1.6536,205799998.0
2007-06-01 21:08:00,1.6536,1.6536,1.6536,1.6536,580800000.0
2007-06-01 21:09:00,1.6536,1.6536,1.6525,1.6525,184299998.0
2007-06-01 21:10:00,1.6537,1.6537,1.6536,1.6536,127799998.0
2007-06-01 21:11:00,1.6536,1.6538,1.6536,1.6537,151700000.0
2007-06-01 21:12:00,1.6537,1.6538,1.6537,1.6538,21600000.0
2007-06-01 21:13:00,1.6538,1.6538,1.6538,1.6538,32800000.0
2007-06-01 21:14:00,1.6538,1.6538,1.6538,1.6538,14400000.0
2007-06-01 21:15:00,1.6538,1.6538,1.6536,1.6537,172600000.0
2007-06-01 21:16:00,1.6538,1.6538,1.6537,1.6538,165199999.0
2007-06-01 21:17:00,1.6538,1.6538,1.6537,1.6538,82400000.0
2007-06-01 21:18:00,1.6538,1.6538,1.6538,1.6538,14400000.0
2007-06-01 21:19:00,1.6538,1.6538,1.6538,1.6538,194799999.0
2007-06-01 21:20:00,1.6538,1.6539,1.6538,1.6538,138299999.0
2007-06-01 21:21:00,1.6537,1.6539,1.6537,1.6537,467300000.0
2007-06-01 21:22:00,1.6537,1.6538,1.6537,1.6538,38400000.0
2007-06-01 21:23:00,1.6538,1.6538,1.6538,1.6538,33900000.0
2007-06-01 21:24:00,1.6538,1.6539,1.6538,1.6538,404599998.0
2007-06-01 21:25:00,1.6538,1.6539,1.6527,1.6536,460200001.0
2007-06-01 21:26:00,1.6528,1.6539,1.6528,1.6538,472100004.0
2007-06-01 21:27:00,1.6537,1.654,1.6527,1.654,1890899985.0
2007-06-01 21:28:00,1.654,1.654,1.6529,1.654,106899998.0
2007-06-01 21:29:00,1.654,1.654,1.6539,1.6539,35199999.0
2007-06-01 21:30:00,1.654,1.654,1.654,1.654,149800000.0
2007-06-01 21:31:00,1.654,1.654,1.6539,1.6539,42299998.0
2007-06-01 21:32:00,1.6539,1.6539,1.6538,1.6539,581600004.0
2007-06-01 21:33:00,1.6539,1.6539,1.6538,1.6538,264300001.0
2007-06-01 21:34:00,1.6538,1.6538,1.6534,1.6535,358699997.0
2007-06-01 21:35:00,1.6536,1.6537,1.6525,1.6536,449500005.0
2007-06-01 21:36:00,1.6536,1.6536,1.6535,1.6535,31200000.0
2007-06-01 21:37:00,1.6535,1.6536,1.6535,1.6535,68600000.0
2007-06-01 21:38:00,1.6536,1.6536,1.6535,1.6535,168399992.0
2007-06-01 21:39:00,1.6536,1.6536,1.6535,1.6536,356700008.0
2007-06-01 21:40:00,1.6536,1.6536,1.6534,1.6535,381199999.0
2007-06-01 21:41:00,1.6535,1.6535,1.6535,1.6535,90600000.0
2007-06-01 21:42:00,1.6535,1.6535,1.6535,1.6535,8400000.0
2007-06-01 21:43:00,1.6535,1.6535,1.6535,1.6535,34000000.0
2007-06-01 21:44:00,1.6535,1.6535,1.6534,1.6534,92200000.0
2007-06-01 21:45:00,1.6534,1.6535,1.6534,1.6535,849400011.0
2007-06-01 21:46:00,1.6535,1.6536,1.6532,1.6536,409700000.0
2007-06-01 21:47:00,1.6536,1.6536,1.6536,1.6536,19200000.0
2007-06-01 21:48:00,1.6536,1.6538,1.6535,1.6538,1118499996.0
2007-06-01 21:49:00,1.6538,1.6538,1.6537,1.6537,1382299942.0
2007-06-01 21:50:00,1.6537,1.6537,1.6537,1.6537,184099993.0
2007-06-01 21:51:00,1.6537,1.6537,1.6535,1.6535,289900004.0
2007-06-01 21:52:00,1.6534,1.6535,1.6534,1.6535,255199996.0
2007-06-01 21:53:00,1.6534,1.6534,1.6533,1.6534,317899998.0
2007-06-01 21:54:00,1.6534,1.6534,1.6534,1.6534,139500000.0
2007-06-01 21:55:00,1.65307,1.65316,1.65277,1.65314,376499995.0
2007-06-01 21:56:00,1.6535,1.6535,1.6535,1.6535,2400000.0
2007-06-01 21:57:00,1.65316,1.6533,1.65307,1.65327,1356299999.0
2007-06-01 21:58:00,1.6535,1.6536,1.6535,1.6535,159500003.0
2007-06-01 21:59:00,1.6535,1.6536,1.6535,1.6536,221700001.0
2007-06-01 22:00:00,1.6536,1.6536,1.6535,1.6535,177299999.0
2007-06-01 22:01:00,1.6536,1.6536,1.6534,1.6534,33600000.0
2007-06-01 22:02:00,1.6535,1.6536,1.6535,1.6535,62400000.0
2007-06-01 22:03:00,1.6535,1.6536,1.6534,1.6536,183300000.0
2007-06-01 22:04:00,1.6536,1.6536,1.6534,1.6536,125600000.0
2007-06-01 22:05:00,1.6536,1.6536,1.6535,1.6535,53600000.0
2007-06-01 22:06:00,1.6535,1.6535,1.6535,1.6535,12000000.0
2007-06-01 22:07:00,1.6535,1.6535,1.6535,1.6535,12800000.0
2007-06-01 22:08:00,1.6535,1.6536,1.6534,1.6536,68800000.0
2007-06-01 22:09:00,1.6536,1.6536,1.6535,1.6536,45600000.0
2007-06-01 22:10:00,1.6536,1.6536,1.6535,1.6535,113700000.0
2007-06-01 22:11:00,1.6535,1.6536,1.6535,1.6536,42400000.0
2007-06-01 22:12:00,1.6536,1.6536,1.6535,1.6535,77600000.0
2007-06-01 22:13:00,1.6535,1.6536,1.6534,1.6534,151200000.0
2007-06-01 22:14:00,1.6534,1.6534,1.6534,1.6534,23600000.0
2007-06-01 22:15:00,1.6534,1.6534,1.6534,1.6534,14300000.0
2007-06-01 22:16:00,1.6534,1.6535,1.6534,1.6535,152200001.0
2007-06-01 22:17:00,1.6535,1.6535,1.6533,1.6534,279200002.0
2007-06-01 22:18:00,1.6535,1.6535,1.6534,1.6535,85300000.0
2007-06-01 22:19:00,1.6535,1.6535,1.6535,1.6535,4800000.0
2007-06-01 22:20:00,1.6535,1.6535,1.6535,1.6535,68000000.0
2007-06-01 22:21:00,1.6535,1.6535,1.6534,1.6535,48000000.0
2007-06-01 22:22:00,1.6535,1.6535,1.6534,1.6535,35700000.0
2007-06-01 22:23:00,1.65318,1.65319,1.65283,1.65318,137800000.0
2007-06-01 22:24:00,1.65322,1.65322,1.6528,1.6532,243200001.0
2007-06-01 22:25:00,1.6535,1.6535,1.6535,1.6535,98800000.0
2007-06-01 22:26:00,1.6535,1.6536,1.6534,1.6536,549899995.0
2007-06-01 22:27:00,1.6535,1.6536,1.6534,1.6535,423699993.0
2007-06-01 22:28:00,1.6536,1.6536,1.6534,1.6534,167100000.0
2007-06-01 22:29:00,1.6534,1.6535,1.6534,1.6535,475799995.0
2007-06-01 22:30:00,1.6535,1.6535,1.6534,1.6535,462000000.0
2007-06-01 22:31:00,1.6536,1.6536,1.6535,1.6535,222400000.0
2007-06-01 22:32:00,1.6534,1.6535,1.6534,1.6535,229000000.0
2007-06-01 22:33:00,1.6535,1.6535,1.6535,1.6535,252000000.0
2007-06-01 22:34:00,1.6535,1.6535,1.6535,1.6535,74800000.0
2007-06-01 22:35:00,1.6535,1.6536,1.6535,1.6536,186000000.0
2007-06-01 22:36:00,1.6536,1.6536,1.6534,1.6535,468600003.0
2007-06-01 22:37:00,1.6535,1.6536,1.6534,1.6535,416299999.0
2007-06-01 22:38:00,1.6535,1.6535,1.6534,1.6535,375399998.0
2007-06-01 22:39:00,1.6535,1.6535,1.6534,1.6534,357599997.0
2007-06-01 22:40:00,1.6535,1.6535,1.6533,1.6534,317099997.0
2007-06-01 22:41:00,1.6534,1.6535,1.6534,1.6535,126900005.0
2007-06-01 22:42:00,1.65288,1.65328,1.65284,1.65328,160399997.0
2007-06-01 22:43:00,1.6534,1.6535,1.6534,1.6535,80000000.0
2007-06-01 22:44:00,1.6534,1.6535,1.6534,1.6535,84100000.0
2007-06-01 22:45:00,1.6534,1.6535,1.6534,1.6534,99100000.0
2007-06-01 22:46:00,1.6535,1.6535,1.6534,1.6535,71000000.0
2007-06-01 22:47:00,1.6536,1.6536,1.6534,1.6536,73199999.0
2007-06-01 22:48:00,1.6536,1.6536,1.6536,1.6536,2400000.0
2007-06-01 22:49:00,1.6535,1.6536,1.6535,1.6536,16000000.0
2007-06-01 22:50:00,1.6535,1.6536,1.6534,1.6535,110099999.0
2007-06-01 22:51:00,1.6534,1.6535,1.6534,1.6535,33400000.0
2007-06-01 22:52:00,1.6535,1.6535,1.6534,1.6534,61300000.0
2007-06-01 22:53:00,1.6535,1.6536,1.6535,1.6536,18400000.0
2007-06-01 22:54:00,1.6536,1.6536,1.6532,1.6534,210299996.0
2007-06-01 22:55:00,1.6535,1.6536,1.6535,1.6536,24699999.0
2007-06-01 22:56:00,1.6536,1.6537,1.6536,1.6536,55099999.0
2007-06-01 22:57:00,1.6537,1.6537,1.6536,1.6537,155699998.0
2007-06-01 22:58:00,1.6537,1.6537,1.6536,1.6536,62900000.0
2007-06-01 22:59:00,1.6536,1.6537,1.6536,1.6536,82400000.0
2007-06-03 23:00:00,1.6532,1.6532,1.6526,1.65284,861900006.0
2007-06-03 23:01:00,1.65213,1.65273,1.65213,1.65273,827199998.0
2007-06-03 23:02:00,1.65236,1.65256,1.65236,1.65242,908200001.0
2007-06-03 23:03:00,1.6528,1.6529,1.6528,1.6529,201900002.0
2007-06-03 23:04:00,1.65296,1.65296,1.65281,1.65296,124599999.0
2007-06-03 23:05:00,1.65272,1.6529,1.65259,1.6529,211300002.0
2007-06-03 23:06:00,1.65248,1.65285,1.65248,1.65285,225200003.0
2007-06-03 23:07:00,1.65284,1.65307,1.65276,1.65307,805699990.0
2007-06-03 23:08:00,1.65276,1.65303,1.65276,1.65301,55899999.0
2007-06-03 23:09:00,1.65293,1.65293,1.65253,1.65253,89600000.0
2007-06-03 23:10:00,1.65296,1.65296,1.65258,1.65265,363300000.0
2007-06-03 23:11:00,1.6528,1.6528,1.65275,1.65275,355599999.0
2007-06-03 23:12:00,1.6528,1.6528,1.6525,1.6527,13600000.0
2007-06-03 23:13:00,1.6525,1.6528,1.6525,1.6526,49400000.0
2007-06-03 23:14:00,1.6526,1.6527,1.6526,1.6527,61100000.0
2007-06-03 23:15:00,1.6526,1.6527,1.6525,1.6526,88900000.0
2007-06-03 23:16:00,1.6526,1.6527,1.6526,1.6526,35700000.0
2007-06-03 23:17:00,1.65237,1.65242,1.65219,1.65219,935999980.0
2007-06-03 23:18:00,1.6526,1.6527,1.6526,1.6527,38199999.0
2007-06-03 23:19:00,1.65253,1.65261,1.65235,1.65235,154199996.0
2007-06-03 23:20:00,1.6527,1.6527,1.6527,1.6527,27900000.0
2007-06-03 23:21:00,1.6527,1.6527,1.6525,1.6526,52700000.0
2007-06-03 23:22:00,1.6526,1.6526,1.6526,1.6526,33600000.0
2007-06-03 23:23:00,1.6525,1.6526,1.6525,1.6525,70900001.0
2007-06-03 23:24:00,1.65243,1.65243,1.6523,1.65243,36000000.0
2007-06-03 23:25:00,1.6526,1.6526,1.6526,1.6526,48000000.0
2007-06-03 23:26:00,1.6526,1.6527,1.6524,1.6527,76599998.0
2007-06-03 23:27:00,1.6525,1.6525,1.6524,1.65245,453499999.0
2007-06-03 23:28:00,1.6527,1.6527,1.6527,1.6527,18400000.0
2007-06-03 23:29:00,1.6527,1.6527,1.6526,1.6526,67799998.0
2007-06-03 23:30:00,1.65242,1.65262,1.65209,1.65241,274800001.0
2007-06-03 23:31:00,1.6526,1.6526,1.6526,1.6526,66899997.0
2007-06-03 23:32:00,1.6526,1.6526,1.6526,1.6526,47900001.0
2007-06-03 23:33:00,1.65263,1.65268,1.65255,1.65264,107500000.0
2007-06-03 23:34:00,1.6526,1.6526,1.6526,1.6526,10400000.0
2007-06-03 23:35:00,1.6526,1.6526,1.6526,1.6526,52000000.0
2007-06-03 23:36:00,1.65239,1.65243,1.65215,1.65243,979799996.0
2007-06-03 23:37:00,1.65252,1.65252,1.65224,1.65224,1187299994.0
2007-06-03 23:38:00,1.6526,1.6526,1.6526,1.6526,12800000.0
2007-06-03 23:39:00,1.6526,1.6526,1.6525,1.6525,52699999.0
2007-06-03 23:40:00,1.65266,1.65266,1.65227,1.65239,359999997.0
2007-06-03 23:41:00,1.6527,1.6528,1.6526,1.6528,68599998.0
2007-06-03 23:42:00,1.6528,1.6528,1.6526,1.6526,121199998.0
2007-06-03 23:43:00,1.6526,1.6528,1.65255,1.65255,167999995.0
2007-06-03 23:44:00,1.6527,1.6527,1.6527,1.6527,31200000.0
2007-06-03 23:45:00,1.6527,1.6527,1.6527,1.6527,15400000.0
2007-06-03 23:46:00,1.6527,1.6528,1.6527,1.6527,51500000.0
2007-06-03 23:47:00,1.65255,1.6528,1.65255,1.6527,248099999.0
2007-06-03 23:48:00,1.6527,1.6527,1.6527,1.6527,84800000.0
2007-06-03 23:49:00,1.6527,1.6527,1.6527,1.6527,80000000.0
2007-06-03 23:50:00,1.65257,1.65257,1.65223,1.65253,255200000.0
2007-06-03 23:51:00,1.6526,1.6528,1.6526,1.6528,58400000.0
2007-06-03 23:52:00,1.6528,1.6528,1.6527,1.6528,49600000.0
2007-06-03 23:53:00,1.6526,1.6532,1.6526,1.6528,361599997.0
2007-06-03 23:54:00,1.6528,1.6528,1.6526,1.6526,422200004.0
2007-06-03 23:55:00,1.6526,1.6528,1.6525,1.6528,155100002.0
2007-06-03 23:56:00,1.6527,1.6528,1.6526,1.6528,160500002.0
2007-06-03 23:57:00,1.6527,1.6528,1.6526,1.6526,122400000.0
2007-06-03 23:58:00,1.6527,1.6528,1.6526,1.6527,175100000.0
2007-06-03 23:59:00,1.6527,1.6527,1.6527,1.6527,36000000.0
2007-06-04 00:00:00,1.6527,1.6528,1.6527,1.6528,46300000.0
2007-06-04 00:01:00,1.65263,1.65263,1.65226,1.65247,147800000.0
2007-06-04 00:02:00,1.6527,1.6528,1.65265,1.65265,184099999.0
2007-06-04 00:03:00,1.65265,1.6528,1.65265,1.6528,51200000.0
2007-06-04 00:04:00,1.6528,1.6528,1.6528,1.6528,32300000.0
2007-06-04 00:05:00,1.6528,1.6535,1.6525,1.6529,534399998.0
2007-06-04 00:06:00,1.6527,1.6532,1.6525,1.6528,551199999.0
2007-06-04 00:07:00,1.6528,1.653,1.6528,1.6529,267399998.0
2007-06-04 00:08:00,1.6528,1.6534,1.6528,1.6531,391700008.0
2007-06-04 00:09:00,1.6532,1.6533,1.653,1.6532,225100005.0
2007-06-04 00:10:00,1.6533,1.6536,1.6531,1.6534,265200002.0
2007-06-04 00:11:00,1.6534,1.6534,1.6526,1.6532,421200002.0
2007-06-04 00:12:00,1.6535,1.6535,1.6532,1.6532,208600000.0
2007-06-04 00:13:00,1.6533,1.6533,1.6531,1.6531,41400000.0
2007-06-04 00:14:00,1.6532,1.6534,1.6532,1.6532,160200001.0
2007-06-04 00:15:00,1.65323,1.65324,1.65298,1.65298,1818300002.0
2007-06-04 00:16:00,1.6532,1.6535,1.6532,1.6534,156400002.0
2007-06-04 00:17:00,1.6534,1.6535,1.6531,1.6534,526600001.0
2007-06-04 00:18:00,1.6534,1.6535,1.6531,1.6534,187399997.0
2007-06-04 00:19:00,1.6534,1.6535,1.6534,1.6534,58300000.0
2007-06-04 00:20:00,1.6534,1.6535,1.6531,1.6534,133999998.0
2007-06-04 00:21:00,1.6534,1.6535,1.6534,1.6534,78400000.0
2007-06-04 00:22:00,1.6534,1.6534,1.6534,1.6534,49600000.0
2007-06-04 00:23:00,1.6535,1.6535,1.6534,1.6534,52800000.0
2007-06-04 00:24:00,1.6534,1.6535,1.6533,1.6533,215200000.0
2007-06-04 00:25:00,1.65328,1.65329,1.65326,1.65328,71000001.0
2007-06-04 00:26:00,1.6533,1.6533,1.65302,1.65302,618900004.0
2007-06-04 00:27:00,1.6535,1.6535,1.6534,1.6534,59200000.0
2007-06-04 00:28:00,1.65283,1.65326,1.65283,1.65325,643899996.0
2007-06-04 00:29:00,1.6534,1.6534,1.6533,1.6534,193000000.0
2007-06-04 00:30:00,1.6533,1.6534,1.65325,1.6533,125000001.0
2007-06-04 00:31:00,1.6535,1.6535,1.6533,1.6534,29600000.0
2007-06-04 00:32:00,1.6534,1.6534,1.6534,1.6534,10400000.0
2007-06-04 00:33:00,1.6534,1.6534,1.6534,1.6534,32800000.0
2007-06-04 00:34:00,1.65292,1.65336,1.65292,1.65333,141199995.0
2007-06-04 00:35:00,1.6535,1.6535,1.6534,1.6534,72800000.0
2007-06-04 00:36:00,1.6534,1.6535,1.6534,1.6534,114400000.0
2007-06-04 00:37:00,1.6534,1.6534,1.6534,1.6534,39200000.0
2007-06-04 00:38:00,1.6534,1.6534,1.6533,1.6534,119000002.0
2007-06-04 00:39:00,1.6533,1.6533,1.6532,1.6532,49399999.0
2007-06-04 00:40:00,1.6532,1.6532,1.6532,1.6532,30299999.0
2007-06-04 00:41:00,1.6532,1.6533,1.65315,1.6532,258399993.0
2007-06-04 00:42:00,1.6533,1.6533,1.6533,1.6533,40800000.0
2007-06-04 00:43:00,1.6533,1.6533,1.65315,1.6532,278799994.0
2007-06-04 00:44:00,1.6532,1.6532,1.6532,1.6532,123499995.0
2007-06-04 00:45:00,1.6532,1.6532,1.65315,1.6532,322599990.0
2007-06-04 00:46:00,1.6532,1.6532,1.6531,1.6532,328500006.0
2007-06-04 00:47:00,1.6531,1.6534,1.653,1.6531,627199992.0
2007-06-04 00:48:00,1.6531,1.6534,1.653,1.653,413099998.0
2007-06-04 00:49:00,1.6531,1.6534,1.6529,1.6529,385799994.0
2007-06-04 00:50:00,1.6529,1.6534,1.6529,1.6529,546899993.0
2007-06-04 00:51:00,1.6529,1.6534,1.6529,1.65295,542600006.0
2007-06-04 00:52:00,1.653,1.6533,1.653,1.6532,330000004.0
2007-06-04 00:53:00,1.6532,1.6534,1.653,1.6534,416800002.0
2007-06-04 00:54:00,1.6535,1.6535,1.653,1.653,538199997.0
2007-06-04 00:55:00,1.653,1.6531,1.653,1.653,291500000.0
2007-06-04 00:56:00,1.6531,1.6531,1.6531,1.6531,3600000.0
2007-06-04 00:57:00,1.65272,1.65278,1.65272,1.65278,76599998.0
2007-06-04 00:58:00,1.6531,1.6531,1.653,1.653,132799999.0
2007-06-04 00:59:00,1.653,1.6531,1.6529,1.6531,594099988.0
2007-06-04 01:00:00,1.6531,1.6531,1.653,1.653,95899999.0
2007-06-04 01:01:00,1.653,1.6531,1.6529,1.653,112800000.0
2007-06-04 01:02:00,1.653,1.6531,1.653,1.653,102399997.0
2007-06-04 01:03:00,1.653,1.6531,1.65295,1.65295,150400001.0
2007-06-04 01:04:00,1.6531,1.6531,1.653,1.6531,284000000.0
2007-06-04 01:05:00,1.6531,1.6533,1.6531,1.6533,488100002.0
2007-06-04 01:06:00,1.6533,1.6533,1.6533,1.6533,205200001.0
2007-06-04 01:07:00,1.6533,1.6536,1.6531,1.6531,554099998.0
2007-06-04 01:08:00,1.6531,1.6531,1.65295,1.65295,52400000.0
2007-06-04 01:09:00,1.65258,1.65269,1.65227,1.65269,58400000.0
2007-06-04 01:10:00,1.653,1.653,1.653,1.653,800000.0
2007-06-04 01:11:00,1.65267,1.65283,1.65243,1.65268,160300002.0
2007-06-04 01:12:00,1.653,1.653,1.65295,1.65295,4000000.0
2007-06-04 01:13:00,1.65263,1.65295,1.65219,1.65243,364300002.0
2007-06-04 01:14:00,1.65275,1.65275,1.6524,1.6525,342499998.0
2007-06-04 01:15:00,1.653,1.653,1.653,1.653,3200000.0
2007-06-04 01:16:00,1.653,1.653,1.653,1.653,37600000.0
2007-06-04 01:17:00,1.653,1.653,1.65295,1.65295,235600005.0
2007-06-04 01:18:00,1.653,1.6531,1.653,1.6531,255800004.0
2007-06-04 01:19:00,1.65305,1.6531,1.653,1.65305,104000000.0
2007-06-04 01:20:00,1.6531,1.6532,1.6531,1.6531,206400000.0
2007-06-04 01:21:00,1.6531,1.6532,1.653,1.6531,407300001.0
2007-06-04 01:22:00,1.6531,1.6533,1.6531,1.6532,688000006.0
2007-06-04 01:23:00,1.6532,1.65335,1.65315,1.6533,714299993.0
2007-06-04 01:24:00,1.6533,1.6536,1.6533,1.6534,386700005.0
2007-06-04 01:25:00,1.6534,1.6534,1.6533,1.6533,281400004.0
2007-06-04 01:26:00,1.6533,1.6533,1.6533,1.6533,38400002.0
2007-06-04 01:27:00,1.6533,1.6533,1.6533,1.6533,31200001.0
2007-06-04 01:28:00,1.6533,1.6533,1.6533,1.6533,20800000.0
2007-06-04 01:29:00,1.6533,1.6533,1.6533,1.6533,65600002.0
2007-06-04 01:30:00,1.6533,1.6534,1.653,1.653,912700000.0
2007-06-04 01:31:00,1.653,1.65308,1.65256,1.65289,60000000.0
2007-06-04 01:32:00,1.6531,1.6531,1.653,1.653,270400000.0
2007-06-04 01:33:00,1.653,1.653,1.653,1.653,11200000.0
2007-06-04 01:34:00,1.653,1.6531,1.653,1.6531,115200000.0
2007-06-04 01:35:00,1.6531,1.6531,1.6531,1.6531,1600000.0
2007-06-04 01:36:00,1.6531,1.6531,1.653,1.6531,239200000.0
2007-06-04 01:37:00,1.6531,1.6531,1.653,1.653,64800000.0
2007-06-04 01:38:00,1.653,1.6531,1.653,1.6531,162400000.0
2007-06-04 01:39:00,1.6531,1.6531,1.653,1.6531,64800000.0
2007-06-04 01:40:00,1.65283,1.65292,1.6527,1.65277,106999997.0
2007-06-04 01:41:00,1.653,1.653,1.653,1.653,78400000.0
2007-06-04 01:42:00,1.653,1.653,1.653,1.653,58400000.0
2007-06-04 01:43:00,1.653,1.6531,1.653,1.6531,7200000.0
2007-06-04 01:44:00,1.6531,1.6531,1.65305,1.65305,4000000.0
2007-06-04 01:45:00,1.653,1.6531,1.65295,1.65295,63600000.0
2007-06-04 01:46:00,1.653,1.6531,1.65295,1.6531,90900000.0
2007-06-04 01:47:00,1.6531,1.6531,1.6531,1.6531,800000.0
2007-06-04 01:48:00,1.6531,1.6531,1.6531,1.6531,204000005.0
2007-06-04 01:49:00,1.6531,1.6531,1.6531,1.6531,185600001.0
2007-06-04 01:50:00,1.65256,1.65289,1.65216,1.6525,948200000.0
2007-06-04 01:51:00,1.6531,1.65325,1.6531,1.6531,202899999.0
2007-06-04 01:52:00,1.6531,1.6531,1.65305,1.6531,59900000.0
2007-06-04 01:53:00,1.65253,1.65268,1.65238,1.6526,76000000.0
2007-06-04 01:54:00,1.6531,1.6531,1.6531,1.6531,70400000.0
2007-06-04 01:55:00,1.6531,1.6531,1.6531,1.6531,18900000.0
2007-06-04 01:56:00,1.65281,1.65281,1.65263,1.65272,460899992.0
2007-06-04 01:57:00,1.6531,1.6531,1.6531,1.6531,25600000.0
2007-06-04 01:58:00,1.6531,1.6531,1.6531,1.6531,10400000.0
2007-06-04 01:59:00,1.65282,1.65298,1.65232,1.65232,183800003.0
2007-06-04 02:00:00,1.6531,1.6531,1.653,1.653,58299998.0
2007-06-04 02:01:00,1.6531,1.6531,1.65295,1.65295,107000000.0
2007-06-04 02:02:00,1.653,1.6531,1.653,1.6531,173200001.0
2007-06-04 02:03:00,1.6531,1.6531,1.653,1.653,314899987.0
2007-06-04 02:04:00,1.653,1.65315,1.653,1.65315,412799984.0
2007-06-04 02:05:00,1.65315,1.65315,1.653,1.653,279700003.0
2007-06-04 02:06:00,1.653,1.6532,1.65295,1.6531,144900000.0
2007-06-04 02:07:00,1.6529,1.6534,1.6529,1.6531,144800000.0
2007-06-04 02:08:00,1.6534,1.6535,1.6532,1.6532,126400000.0
2007-06-04 02:09:00,1.6532,1.6534,1.6532,1.6534,86899999.0
2007-06-04 02:10:00,1.65345,1.65345,1.6531,1.6532,1123799980.0
2007-06-04 02:11:00,1.6532,1.6533,1.6531,1.6532,820999998.0
2007-06-04 02:12:00,1.6533,1.6534,1.6533,1.6533,144500000.0
2007-06-04 02:13:00,1.6534,1.65355,1.6534,1.6535,112199999.0
2007-06-04 02:14:00,1.65365,1.65365,1.65335,1.65335,280299999.0
2007-06-04 02:15:00,1.6536,1.6536,1.6533,1.65355,500699994.0
2007-06-04 02:16:00,1.6535,1.6535,1.6535,1.6535,24000000.0
2007-06-04 02:17:00,1.6535,1.6536,1.6534,1.6536,379299996.0
2007-06-04 02:18:00,1.6536,1.6536,1.6534,1.6534,291500002.0
2007-06-04 02:19:00,1.6531,1.65336,1.653,1.65319,266100006.0
2007-06-04 02:20:00,1.6536,1.6536,1.6534,1.6536,69700001.0
2007-06-04 02:21:00,1.65365,1.65365,1.6534,1.6535,349800004.0
2007-06-04 02:22:00,1.6535,1.6537,1.6534,1.6537,936499991.0
2007-06-04 02:23:00,1.6538,1.6539,1.6537,1.6538,727099987.0
2007-06-04 02:24:00,1.6538,1.654,1.6538,1.6539,508699998.0
2007-06-04 02:25:00,1.6539,1.6539,1.6539,1.6539,466400006.0
2007-06-04 02:26:00,1.6539,1.654,1.65385,1.654,339199996.0
2007-06-04 02:27:00,1.65395,1.654,1.6539,1.6539,396799997.0
2007-06-04 02:28:00,1.6539,1.6541,1.6539,1.6541,341499998.0
2007-06-04 02:29:00,1.6541,1.6542,1.6538,1.6542,755000000.0
2007-06-04 02:30:00,1.6542,1.6543,1.6542,1.6542,252699999.0
2007-06-04 02:31:00,1.6542,1.6542,1.6542,1.6542,100800000.0
2007-06-04 02:32:00,1.6542,1.6542,1.6542,1.6542,80800000.0
2007-06-04 02:33:00,1.6542,1.6543,1.6542,1.6542,223200000.0
2007-06-04 02:34:00,1.6542,1.6542,1.6539,1.6541,437399993.0
2007-06-04 02:35:00,1.6541,1.6542,1.65395,1.65405,439999996.0
2007-06-04 02:36:00,1.65405,1.6542,1.654,1.6541,721299993.0
2007-06-04 02:37:00,1.6541,1.6541,1.65405,1.6541,282299995.0
2007-06-04 02:38:00,1.6541,1.6543,1.654,1.6542,586099996.0
2007-06-04 02:39:00,1.65425,1.6546,1.6541,1.6544,768199994.0
2007-06-04 02:40:00,1.65435,1.6545,1.6543,1.6545,246999999.0
2007-06-04 02:41:00,1.6545,1.6546,1.6545,1.6546,148000000.0
2007-06-04 02:42:00,1.6546,1.6549,1.65445,1.6548,970399992.0
2007-06-04 02:43:00,1.65475,1.6549,1.6547,1.6547,248300001.0
2007-06-04 02:44:00,1.6547,1.6548,1.6545,1.6546,355599992.0
2007-06-04 02:45:00,1.6546,1.6547,1.6546,1.6547,245599997.0
2007-06-04 02:46:00,1.6547,1.6548,1.6547,1.6547,573599996.0
2007-06-04 02:47:00,1.6547,1.6547,1.6547,1.6547,43999999.0
2007-06-04 02:48:00,1.6547,1.6547,1.65425,1.6545,579399989.0
2007-06-04 02:49:00,1.6545,1.6546,1.6544,1.6545,389799998.0
2007-06-04 02:50:00,1.6545,1.6545,1.6545,1.6545,231199996.0
2007-06-04 02:51:00,1.6545,1.6545,1.6545,1.6545,59200000.0
2007-06-04 02:52:00,1.6545,1.6545,1.6545,1.6545,180799999.0
2007-06-04 02:53:00,1.6545,1.6547,1.6545,1.6547,1020299985.0
2007-06-04 02:54:00,1.6546,1.6546,1.65445,1.6546,1100799988.0
2007-06-04 02:55:00,1.6546,1.6547,1.6544,1.6545,609599999.0
2007-06-04 02:56:00,1.6545,1.6545,1.65445,1.6545,466000000.0
2007-06-04 02:57:00,1.6545,1.6547,1.6545,1.6546,626599997.0
2007-06-04 02:58:00,1.6546,1.6547,1.6546,1.6547,407499996.0
2007-06-04 02:59:00,1.65465,1.6547,1.65455,1.6546,392799992.0
2007-06-04 03:00:00,1.6546,1.6547,1.6546,1.6547,228999997.0
2007-06-04 03:01:00,1.6547,1.6547,1.65455,1.6547,302899999.0
2007-06-04 03:02:00,1.6547,1.65475,1.6546,1.6546,321499997.0
2007-06-04 03:03:00,1.6547,1.6547,1.6546,1.6547,211399997.0
2007-06-04 03:04:00,1.6546,1.6546,1.6546,1.6546,186399995.0
2007-06-04 03:05:00,1.6546,1.6546,1.6546,1.6546,423199987.0
2007-06-04 03:06:00,1.6546,1.6547,1.6546,1.6547,199999999.0
2007-06-04 03:07:00,1.6547,1.6547,1.6545,1.6546,984299987.0
2007-06-04 03:08:00,1.65455,1.6546,1.6545,1.6545,146099994.0
2007-06-04 03:09:00,1.6545,1.6545,1.6544,1.6544,80000000.0
2007-06-04 03:10:00,1.6544,1.6544,1.654,1.654,342800001.0
2007-06-04 03:11:00,1.65405,1.6542,1.654,1.6542,294699998.0
2007-06-04 03:12:00,1.6542,1.6543,1.6542,1.6543,143500002.0
2007-06-04 03:13:00,1.6543,1.6543,1.6541,1.6542,103200000.0
2007-06-04 03:14:00,1.6542,1.6542,1.6542,1.6542,201399995.0
2007-06-04 03:15:00,1.6542,1.6543,1.6542,1.6543,147200001.0
2007-06-04 03:16:00,1.6543,1.6543,1.6542,1.65425,211600002.0
2007-06-04 03:17:00,1.6543,1.65435,1.6542,1.65435,128699997.0
2007-06-04 03:18:00,1.6544,1.6544,1.6543,1.6543,255399997.0
2007-06-04 03:19:00,1.6544,1.6544,1.6543,1.6544,35500000.0
2007-06-04 03:20:00,1.6544,1.6545,1.6544,1.6544,257600001.0
2007-06-04 03:21:00,1.6544,1.6545,1.6544,1.6544,148000001.0
2007-06-04 03:22:00,1.6545,1.6545,1.6544,1.6544,141600003.0
2007-06-04 03:23:00,1.6545,1.6545,1.6544,1.6544,117600003.0
2007-06-04 03:24:00,1.6545,1.6545,1.6544,1.6544,39200001.0
2007-06-04 03:25:00,1.6544,1.6544,1.6544,1.6544,23200001.0
2007-06-04 03:26:00,1.6544,1.6544,1.6542,1.6543,563800001.0
2007-06-04 03:27:00,1.6542,1.6543,1.6542,1.6543,134799997.0
2007-06-04 03:28:00,1.6543,1.6543,1.6543,1.6543,9600000.0
2007-06-04 03:29:00,1.6543,1.6543,1.6542,1.6542,178000002.0
2007-06-04 03:30:00,1.6543,1.6543,1.6542,1.6543,38799999.0
2007-06-04 03:31:00,1.6543,1.6543,1.6543,1.6543,4800000.0
2007-06-04 03:32:00,1.6543,1.6543,1.6542,1.65425,52800001.0
2007-06-04 03:33:00,1.6543,1.6545,1.6542,1.6544,566900008.0
2007-06-04 03:34:00,1.6544,1.65445,1.6544,1.6544,322400002.0
2007-06-04 03:35:00,1.6545,1.6545,1.6544,1.6544,187999996.0
2007-06-04 03:36:00,1.6543,1.65445,1.6541,1.65435,346999996.0
2007-06-04 03:37:00,1.6544,1.6545,1.6542,1.6542,539400000.0
2007-06-04 03:38:00,1.65425,1.6543,1.6542,1.6542,153400000.0
2007-06-04 03:39:00,1.6542,1.6542,1.654,1.654,454599999.0
2007-06-04 03:40:00,1.654,1.6541,1.654,1.6541,549299999.0
2007-06-04 03:41:00,1.6541,1.6542,1.654,1.6541,905399984.0
2007-06-04 03:42:00,1.6541,1.6541,1.654,1.654,585499998.0
2007-06-04 03:43:00,1.654,1.6541,1.6539,1.6539,1199999990.0
2007-06-04 03:44:00,1.654,1.654,1.6538,1.6539,975799996.0
2007-06-04 03:45:00,1.65395,1.654,1.6537,1.6539,1455300002.0
2007-06-04 03:46:00,1.6539,1.6539,1.6537,1.6537,779999997.0
2007-06-04 03:47:00,1.6537,1.6538,1.6537,1.6537,76799997.0
2007-06-04 03:48:00,1.6537,1.6538,1.6537,1.6537,418299992.0
2007-06-04 03:49:00,1.6536,1.6537,1.6536,1.6537,198000002.0
2007-06-04 03:50:00,1.6537,1.6537,1.6535,1.65355,301500000.0
2007-06-04 03:51:00,1.6536,1.6536,1.6533,1.6535,1087899998.0
2007-06-04 03:52:00,1.6535,1.6536,1.65345,1.6535,496800001.0
2007-06-04 03:53:00,1.6536,1.6536,1.65355,1.6536,146799996.0
2007-06-04 03:54:00,1.6537,1.6537,1.6536,1.6536,67099998.0
2007-06-04 03:55:00,1.65365,1.6537,1.65365,1.6537,12000000.0
2007-06-04 03:56:00,1.6537,1.6538,1.6536,1.6538,336699998.0
2007-06-04 03:57:00,1.6536,1.6538,1.6536,1.6538,282500003.0
2007-06-04 03:58:00,1.6538,1.65385,1.6537,1.6538,341200008.0
2007-06-04 03:59:00,1.6537,1.6538,1.6537,1.6538,158799997.0
2007-06-04 04:00:00,1.6538,1.6538,1.6536,1.6536,737299982.0
2007-06-04 04:01:00,1.6536,1.6536,1.6536,1.6536,1493299953.0
2007-06-04 04:02:00,1.6536,1.6538,1.6536,1.6537,266999998.0
2007-06-04 04:03:00,1.6537,1.6538,1.6537,1.6537,164000000.0
2007-06-04 04:04:00,1.6538,1.6538,1.6538,1.6538,32000000.0
2007-06-04 04:05:00,1.6538,1.6538,1.65375,1.6538,231300000.0
2007-06-04 04:06:00,1.6538,1.6538,1.6538,1.6538,81600000.0
2007-06-04 04:07:00,1.6538,1.6538,1.6538,1.6538,101600000.0
2007-06-04 04:08:00,1.6538,1.6538,1.6538,1.6538,267200000.0
2007-06-04 04:09:00,1.6538,1.6538,1.65375,1.65375,113600000.0
2007-06-04 04:10:00,1.6538,1.654,1.65375,1.6539,789399993.0
2007-06-04 04:11:00,1.6539,1.6539,1.6534,1.6534,600899991.0
2007-06-04 04:12:00,1.6535,1.6536,1.6535,1.6535,431999984.0
2007-06-04 04:13:00,1.6535,1.6537,1.6535,1.6537,87399998.0
2007-06-04 04:14:00,1.6537,1.6537,1.6535,1.6535,182400000.0
2007-06-04 04:15:00,1.6535,1.6535,1.6534,1.6534,48700000.0
2007-06-04 04:16:00,1.6534,1.6534,1.653,1.6533,764599986.0
2007-06-04 04:17:00,1.6532,1.6533,1.6532,1.6533,418600007.0
2007-06-04 04:18:00,1.65315,1.6532,1.65275,1.6528,1743399998.0
2007-06-04 04:19:00,1.6529,1.6529,1.6528,1.6529,1342799987.0
2007-06-04 04:20:00,1.6529,1.6529,1.6529,1.6529,240799990.0
2007-06-04 04:21:00,1.65285,1.6531,1.6528,1.653,728000004.0
2007-06-04 04:22:00,1.653,1.653,1.6529,1.653,569299994.0
2007-06-04 04:23:00,1.65295,1.6531,1.65295,1.65295,375699991.0
2007-06-04 04:24:00,1.653,1.6531,1.653,1.653,603199998.0
2007-06-04 04:25:00,1.653,1.6531,1.65295,1.6531,503899998.0
2007-06-04 04:26:00,1.6531,1.6531,1.65295,1.6531,439199999.0
2007-06-04 04:27:00,1.6531,1.6532,1.6531,1.6531,216800000.0
2007-06-04 04:28:00,1.6532,1.6533,1.6532,1.6532,298900004.0
2007-06-04 04:29:00,1.6532,1.6532,1.6532,1.6532,28000000.0
2007-06-04 04:30:00,1.6532,1.6532,1.65305,1.6531,277399997.0
2007-06-04 04:31:00,1.653,1.6532,1.6529,1.653,633800009.0
2007-06-04 04:32:00,1.653,1.6531,1.6529,1.653,900099982.0
2007-06-04 04:33:00,1.653,1.6531,1.6529,1.653,120200000.0
2007-06-04 04:34:00,1.653,1.653,1.6529,1.653,48600000.0
2007-06-04 04:35:00,1.6529,1.6529,1.6528,1.6528,158399998.0
2007-06-04 04:36:00,1.6528,1.6529,1.6527,1.6528,285099997.0
2007-06-04 04:37:00,1.6527,1.6527,1.6526,1.6526,116800000.0
2007-06-04 04:38:00,1.6526,1.6526,1.6526,1.6526,23200000.0
2007-06-04 04:39:00,1.6526,1.6527,1.6526,1.6526,186799997.0
2007-06-04 04:40:00,1.6527,1.6527,1.6524,1.6526,879599996.0
2007-06-04 04:41:00,1.6526,1.6528,1.6525,1.6526,411099994.0
2007-06-04 04:42:00,1.6527,1.6528,1.6525,1.6526,392799999.0
2007-06-04 04:43:00,1.6525,1.6526,1.6525,1.6525,680999998.0
2007-06-04 04:44:00,1.65265,1.6528,1.65265,1.6528,174999999.0
2007-06-04 04:45:00,1.6528,1.6528,1.6528,1.6528,84599996.0
2007-06-04 04:46:00,1.6528,1.6528,1.6526,1.6528,445499999.0
2007-06-04 04:47:00,1.6528,1.653,1.6527,1.65285,446899995.0
2007-06-04 04:48:00,1.6529,1.65295,1.6528,1.6529,253200002.0
2007-06-04 04:49:00,1.6528,1.6528,1.6528,1.6528,36700001.0
2007-06-04 04:50:00,1.6528,1.6529,1.6528,1.6529,139700001.0
2007-06-04 04:51:00,1.65265,1.65272,1.65248,1.65256,44800000.0
2007-06-04 04:52:00,1.6529,1.6529,1.6529,1.6529,32000000.0
2007-06-04 04:53:00,1.6529,1.6529,1.6528,1.6528,30400000.0
2007-06-04 04:54:00,1.6528,1.6528,1.6528,1.6528,14400000.0
2007-06-04 04:55:00,1.6528,1.6529,1.6528,1.6528,258900002.0
2007-06-04 04:56:00,1.6528,1.6528,1.6528,1.6528,236799993.0
2007-06-04 04:57:00,1.65244,1.65248,1.65218,1.65243,221100000.0
2007-06-04 04:58:00,1.6528,1.6529,1.6527,1.6529,271100003.0
2007-06-04 04:59:00,1.6529,1.65295,1.6529,1.6529,84000000.0
2007-06-04 05:00:00,1.65285,1.65285,1.6528,1.6528,31200001.0
2007-06-04 05:01:00,1.65272,1.65272,1.65251,1.65268,291000001.0
2007-06-04 05:02:00,1.6528,1.6528,1.6528,1.6528,200000007.0
2007-06-04 05:03:00,1.6528,1.6529,1.6528,1.6528,125199996.0
2007-06-04 05:04:00,1.6528,1.65295,1.6528,1.6528,612799990.0
2007-06-04 05:05:00,1.6528,1.6528,1.6528,1.6528,25600000.0
2007-06-04 05:06:00,1.6527,1.6527,1.6526,1.6526,335799993.0
2007-06-04 05:07:00,1.6525,1.6526,1.6525,1.6525,123199998.0
2007-06-04 05:08:00,1.6525,1.65265,1.6523,1.6525,662200005.0
2007-06-04 05:09:00,1.6525,1.6527,1.6525,1.6526,251900001.0
2007-06-04 05:10:00,1.6527,1.6527,1.6527,1.6527,16000000.0
2007-06-04 05:11:00,1.6527,1.6527,1.6527,1.6527,4000000.0
2007-06-04 05:12:00,1.6527,1.6529,1.6526,1.6527,84199998.0
2007-06-04 05:13:00,1.6527,1.6529,1.6527,1.6528,554399991.0
2007-06-04 05:14:00,1.6529,1.6529,1.65255,1.6527,156199998.0
2007-06-04 05:15:00,1.6528,1.6528,1.6528,1.6528,4000000.0
2007-06-04 05:16:00,1.6528,1.653,1.6526,1.6527,963999994.0
2007-06-04 05:17:00,1.6527,1.6528,1.6527,1.6528,210800000.0
2007-06-04 05:18:00,1.6528,1.6528,1.6528,1.6528,330499985.0
2007-06-04 05:19:00,1.6528,1.6529,1.6528,1.6529,590299983.0
2007-06-04 05:20:00,1.6529,1.6529,1.6526,1.6527,99599998.0
2007-06-04 05:21:00,1.6526,1.6527,1.6525,1.6526,507900000.0
2007-06-04 05:22:00,1.6526,1.6527,1.6526,1.6527,111800002.0
2007-06-04 05:23:00,1.6527,1.6527,1.6527,1.6527,293799988.0
2007-06-04 05:24:00,1.6527,1.6527,1.6527,1.6527,309799988.0
2007-06-04 05:25:00,1.6527,1.6527,1.6527,1.6527,137399998.0
2007-06-04 05:26:00,1.6527,1.6527,1.6527,1.6527,17600000.0
2007-06-04 05:27:00,1.6527,1.6527,1.6527,1.6527,176399992.0
2007-06-04 05:28:00,1.6527,1.6527,1.6527,1.6527,115799996.0
2007-06-04 05:29:00,1.6527,1.6527,1.6527,1.6527,70199996.0
2007-06-04 05:30:00,1.6527,1.6527,1.6527,1.6527,43899998.0
2007-06-04 05:31:00,1.6527,1.6527,1.6527,1.6527,28000000.0
2007-06-04 05:32:00,1.65231,1.65254,1.65231,1.65245,715100002.0
2007-06-04 05:33:00,1.6527,1.6527,1.6526,1.6526,282400000.0
2007-06-04 05:34:00,1.65212,1.6526,1.65212,1.6526,344600001.0
2007-06-04 05:35:00,1.6527,1.6528,1.6527,1.6528,75099998.0
2007-06-04 05:36:00,1.6528,1.6532,1.6528,1.65295,445699998.0
2007-06-04 05:37:00,1.65285,1.6531,1.65275,1.65305,605600005.0
2007-06-04 05:38:00,1.653,1.6531,1.6529,1.65305,392399999.0
2007-06-04 05:39:00,1.653,1.6531,1.653,1.6531,71200000.0
2007-06-04 05:40:00,1.65282,1.65286,1.65264,1.6527,379599995.0
2007-06-04 05:41:00,1.6531,1.6531,1.6529,1.6529,86300001.0
2007-06-04 05:42:00,1.6529,1.653,1.65285,1.653,548200004.0
2007-06-04 05:43:00,1.65271,1.65273,1.65238,1.65266,167800000.0
2007-06-04 05:44:00,1.65274,1.65283,1.65244,1.65283,591100000.0
2007-06-04 05:45:00,1.65295,1.653,1.6529,1.653,99000000.0
2007-06-04 05:46:00,1.653,1.653,1.653,1.653,36000000.0
2007-06-04 05:47:00,1.653,1.653,1.653,1.653,20000000.0
2007-06-04 05:48:00,1.653,1.6531,1.653,1.6531,109600000.0
2007-06-04 05:49:00,1.6531,1.6531,1.6529,1.6529,149800000.0
2007-06-04 05:50:00,1.653,1.653,1.653,1.653,4000000.0
2007-06-04 05:51:00,1.653,1.653,1.6529,1.6529,143000000.0
2007-06-04 05:52:00,1.65259,1.65276,1.65259,1.6527,352000006.0
2007-06-04 05:53:00,1.6529,1.6529,1.6529,1.6529,132500000.0
2007-06-04 05:54:00,1.6529,1.6529,1.6529,1.6529,29600000.0
2007-06-04 05:55:00,1.6527,1.65275,1.65265,1.6527,279999999.0
2007-06-04 05:56:00,1.6529,1.6529,1.6529,1.6529,426300000.0
2007-06-04 05:57:00,1.6529,1.6529,1.6528,1.6529,408000001.0
2007-06-04 05:58:00,1.6529,1.653,1.6529,1.6529,467000016.0
2007-06-04 05:59:00,1.6529,1.6529,1.6529,1.6529,244300001.0
2007-06-04 06:00:00,1.6529,1.653,1.6529,1.653,162399998.0
2007-06-04 06:01:00,1.653,1.6531,1.6529,1.6531,574300002.0
2007-06-04 06:02:00,1.6531,1.6531,1.6531,1.6531,4800000.0
2007-06-04 06:03:00,1.6531,1.6531,1.653,1.653,82200003.0
2007-06-04 06:04:00,1.653,1.653,1.6528,1.653,580100007.0
2007-06-04 06:05:00,1.653,1.653,1.6528,1.653,861200002.0
2007-06-04 06:06:00,1.653,1.6532,1.653,1.6532,286800002.0
2007-06-04 06:07:00,1.6532,1.6532,1.6531,1.6531,288099998.0
2007-06-04 06:08:00,1.6531,1.6531,1.653,1.6531,266400000.0
2007-06-04 06:09:00,1.653,1.6532,1.653,1.6531,491100000.0
2007-06-04 06:10:00,1.6531,1.6532,1.6531,1.6532,90299999.0
2007-06-04 06:11:00,1.65315,1.65315,1.6531,1.6531,48800000.0
2007-06-04 06:12:00,1.6531,1.6532,1.653,1.653,179000003.0
2007-06-04 06:13:00,1.653,1.6531,1.653,1.6531,101999999.0
2007-06-04 06:14:00,1.6531,1.6533,1.6531,1.6532,822699997.0
2007-06-04 06:15:00,1.65292,1.65311,1.65273,1.65299,49600000.0
2007-06-04 06:16:00,1.6532,1.6533,1.6531,1.65325,519900004.0
2007-06-04 06:17:00,1.6532,1.65325,1.6532,1.6532,212000000.0
2007-06-04 06:18:00,1.6532,1.6532,1.6532,1.6532,12000000.0
2007-06-04 06:19:00,1.6532,1.6532,1.653,1.6531,414900000.0
2007-06-04 06:20:00,1.6531,1.6532,1.653,1.653,411800003.0
2007-06-04 06:21:00,1.6531,1.6531,1.6531,1.6531,40800000.0
2007-06-04 06:22:00,1.6531,1.6532,1.6531,1.6532,612399990.0
2007-06-04 06:23:00,1.65288,1.65297,1.6528,1.65287,533899982.0
2007-06-04 06:24:00,1.65315,1.6532,1.6531,1.6532,56700001.0
2007-06-04 06:25:00,1.6531,1.6532,1.653,1.6532,147500003.0
2007-06-04 06:26:00,1.65325,1.65325,1.65325,1.65325,8000000.0
2007-06-04 06:27:00,1.6532,1.6532,1.6531,1.6531,268299999.0
2007-06-04 06:28:00,1.6531,1.6531,1.6531,1.6531,307499995.0
2007-06-04 06:29:00,1.65305,1.6532,1.65305,1.65315,85099999.0
2007-06-04 06:30:00,1.6532,1.6533,1.6532,1.6533,44800000.0
2007-06-04 06:31:00,1.6533,1.6533,1.6533,1.6533,8000000.0
2007-06-04 06:32:00,1.6532,1.6532,1.653,1.6532,396099999.0
2007-06-04 06:33:00,1.6532,1.6533,1.6532,1.6532,165399996.0
2007-06-04 06:34:00,1.6532,1.6532,1.6532,1.6532,107199997.0
2007-06-04 06:35:00,1.6532,1.6532,1.6532,1.6532,6400000.0
2007-06-04 06:36:00,1.6532,1.6533,1.6531,1.6532,170000001.0
2007-06-04 06:37:00,1.65307,1.65307,1.65259,1.65306,326700005.0
2007-06-04 06:38:00,1.6533,1.65335,1.6532,1.6532,140800000.0
2007-06-04 06:39:00,1.65325,1.65325,1.6532,1.6532,88800000.0
2007-06-04 06:40:00,1.65295,1.65295,1.65258,1.65292,1464200016.0
2007-06-04 06:41:00,1.6532,1.65325,1.6532,1.65325,144800000.0
2007-06-04 06:42:00,1.6532,1.6532,1.6532,1.6532,2400000.0
2007-06-04 06:43:00,1.6532,1.6533,1.6532,1.6533,75200001.0
2007-06-04 06:44:00,1.6532,1.6532,1.65293,1.65299,404500003.0
2007-06-04 06:45:00,1.65289,1.65291,1.65282,1.65287,504100007.0
2007-06-04 06:46:00,1.6533,1.6533,1.6532,1.6532,30400000.0
2007-06-04 06:47:00,1.6532,1.6532,1.6532,1.6532,12000000.0
2007-06-04 06:48:00,1.6532,1.65325,1.6531,1.6531,246999997.0
2007-06-04 06:49:00,1.6531,1.6531,1.6531,1.6531,415299994.0
2007-06-04 06:50:00,1.6531,1.6532,1.6531,1.6531,338100001.0
2007-06-04 06:51:00,1.6531,1.6532,1.6531,1.6532,132000000.0
2007-06-04 06:52:00,1.65293,1.65299,1.65241,1.65287,70400000.0
2007-06-04 06:53:00,1.6531,1.6533,1.653,1.653,578400000.0
2007-06-04 06:54:00,1.653,1.653,1.6529,1.653,161600000.0
2007-06-04 06:55:00,1.6529,1.6529,1.6528,1.6529,428499993.0
2007-06-04 06:56:00,1.6529,1.6529,1.6529,1.6529,56000000.0
2007-06-04 06:57:00,1.65287,1.65307,1.65279,1.65307,8000000.0
2007-06-04 06:58:00,1.6529,1.653,1.6529,1.653,40800000.0
2007-06-04 06:59:00,1.65296,1.65313,1.65272,1.65313,306499998.0
2007-06-04 07:00:00,1.65295,1.65299,1.65259,1.65265,142299999.0
2007-06-04 07:01:00,1.653,1.653,1.6529,1.653,103999998.0
2007-06-04 07:02:00,1.653,1.653,1.653,1.653,127199996.0
2007-06-04 07:03:00,1.653,1.653,1.653,1.653,17600000.0
2007-06-04 07:04:00,1.653,1.653,1.653,1.653,15200000.0
2007-06-04 07:05:00,1.653,1.653,1.6526,1.6527,601300007.0
2007-06-04 07:06:00,1.6528,1.6528,1.65245,1.6527,923700001.0
2007-06-04 07:07:00,1.6527,1.653,1.6525,1.6525,803000004.0
2007-06-04 07:08:00,1.6525,1.653,1.6525,1.6527,1981100006.0
2007-06-04 07:09:00,1.6527,1.6529,1.6526,1.6526,245599999.0
2007-06-04 07:10:00,1.6526,1.6526,1.6525,1.6525,344299999.0
2007-06-04 07:11:00,1.6525,1.6526,1.6525,1.6526,371300001.0
2007-06-04 07:12:00,1.6526,1.6526,1.6525,1.6526,461200010.0
2007-06-04 07:13:00,1.6526,1.6527,1.6526,1.6527,143200002.0
2007-06-04 07:14:00,1.6527,1.6527,1.6526,1.6526,70200000.0
2007-06-04 07:15:00,1.6526,1.6526,1.6526,1.6526,102400002.0
2007-06-04 07:16:00,1.65265,1.6527,1.65245,1.6526,189600000.0
2007-06-04 07:17:00,1.6526,1.65315,1.6526,1.6529,500900000.0
2007-06-04 07:18:00,1.6527,1.6528,1.6524,1.65255,372299997.0
2007-06-04 07:19:00,1.6526,1.6527,1.65235,1.65245,953300011.0
2007-06-04 07:20:00,1.6525,1.6525,1.6522,1.6523,354099998.0
2007-06-04 07:21:00,1.6523,1.6526,1.6522,1.6526,540800008.0
2007-06-04 07:22:00,1.6526,1.65285,1.65245,1.65285,1078299995.0
2007-06-04 07:23:00,1.6528,1.6528,1.6526,1.6527,620799994.0
2007-06-04 07:24:00,1.6527,1.6528,1.6526,1.6528,999999979.0
2007-06-04 07:25:00,1.6527,1.6528,1.6526,1.6526,241699996.0
2007-06-04 07:26:00,1.6528,1.6528,1.6527,1.6528,114400002.0
2007-06-04 07:27:00,1.6528,1.6528,1.6527,1.6528,147099998.0
2007-06-04 07:28:00,1.65252,1.65258,1.65201,1.65206,312200001.0
2007-06-04 07:29:00,1.65199,1.65251,1.65182,1.65209,856899994.0
2007-06-04 07:30:00,1.6528,1.6528,1.6526,1.6528,910000003.0
2007-06-04 07:31:00,1.6528,1.6528,1.6527,1.6527,181299994.0
2007-06-04 07:32:00,1.6528,1.6528,1.6527,1.6528,171600002.0
2007-06-04 07:33:00,1.6528,1.653,1.6528,1.653,318199998.0
2007-06-04 07:34:00,1.653,1.6532,1.653,1.6532,513299997.0
2007-06-04 07:35:00,1.6533,1.6533,1.6531,1.6533,492999995.0
2007-06-04 07:36:00,1.6533,1.6533,1.6531,1.6533,727999995.0
2007-06-04 07:37:00,1.6532,1.6532,1.65295,1.65295,398299999.0
2007-06-04 07:38:00,1.6531,1.6531,1.65295,1.653,36900000.0
2007-06-04 07:39:00,1.653,1.6535,1.653,1.6532,365399999.0
2007-06-04 07:40:00,1.6532,1.6535,1.6532,1.6534,409200002.0
2007-06-04 07:41:00,1.6534,1.6534,1.65325,1.65325,91000000.0
2007-06-04 07:42:00,1.6533,1.6534,1.6533,1.6533,94400000.0
2007-06-04 07:43:00,1.6533,1.6533,1.65325,1.65325,136000003.0
2007-06-04 07:44:00,1.65325,1.6533,1.6532,1.6532,149400001.0
2007-06-04 07:45:00,1.6532,1.6536,1.6532,1.6536,329900000.0
2007-06-04 07:46:00,1.65365,1.6538,1.65365,1.6537,23200000.0
2007-06-04 07:47:00,1.6537,1.6537,1.6536,1.6536,172200001.0
2007-06-04 07:48:00,1.65365,1.6539,1.65365,1.6539,129599999.0
2007-06-04 07:49:00,1.6539,1.654,1.65375,1.65385,703200004.0
2007-06-04 07:50:00,1.6538,1.6538,1.65335,1.65345,628199997.0
2007-06-04 07:51:00,1.6534,1.65355,1.65335,1.65345,668199990.0
2007-06-04 07:52:00,1.65345,1.6536,1.65345,1.6536,276500003.0
2007-06-04 07:53:00,1.6536,1.6536,1.6536,1.6536,152800000.0
2007-06-04 07:54:00,1.6536,1.6538,1.6536,1.6536,998900013.0
2007-06-04 07:55:00,1.6537,1.6537,1.65355,1.65365,340000006.0
2007-06-04 07:56:00,1.65365,1.6538,1.65345,1.6536,811200007.0
2007-06-04 07:57:00,1.6536,1.6537,1.65355,1.65355,462500000.0
2007-06-04 07:58:00,1.6537,1.6538,1.6535,1.6535,728400021.0
2007-06-04 07:59:00,1.6535,1.6537,1.6535,1.6536,1948300031.0
2007-06-04 08:00:00,1.6536,1.6537,1.65345,1.6537,1771500008.0
2007-06-04 08:01:00,1.6537,1.6538,1.6534,1.6538,1187099986.0
2007-06-04 08:02:00,1.65375,1.6539,1.6535,1.6536,744999995.0
2007-06-04 08:03:00,1.6536,1.6536,1.6535,1.6536,398000002.0
2007-06-04 08:04:00,1.6536,1.6537,1.65355,1.6536,476699994.0
2007-06-04 08:05:00,1.6536,1.6537,1.6536,1.6536,1197099999.0
2007-06-04 08:06:00,1.6536,1.6536,1.6536,1.6536,227699998.0
2007-06-04 08:07:00,1.6536,1.6536,1.65355,1.65355,838900008.0
2007-06-04 08:08:00,1.6536,1.6536,1.65355,1.6536,128400000.0
2007-06-04 08:09:00,1.6536,1.6537,1.6531,1.6531,627100004.0
2007-06-04 08:10:00,1.6531,1.6533,1.6531,1.6532,747499999.0
2007-06-04 08:11:00,1.65325,1.65335,1.6531,1.6532,1284399996.0
2007-06-04 08:12:00,1.6532,1.6532,1.65295,1.653,1613800014.0
2007-06-04 08:13:00,1.65295,1.653,1.65275,1.6528,865600006.0
2007-06-04 08:14:00,1.65285,1.65305,1.6528,1.653,674800008.0
2007-06-04 08:15:00,1.653,1.6531,1.65295,1.653,334299999.0
2007-06-04 08:16:00,1.653,1.653,1.6529,1.653,198100000.0
2007-06-04 08:17:00,1.65295,1.6531,1.65295,1.653,408699997.0
2007-06-04 08:18:00,1.65305,1.6532,1.65295,1.65315,454899997.0
2007-06-04 08:19:00,1.65315,1.6533,1.6531,1.6532,185399999.0
2007-06-04 08:20:00,1.6532,1.6533,1.653,1.6533,301500000.0
2007-06-04 08:21:00,1.6533,1.6534,1.6532,1.65325,767299995.0
2007-06-04 08:22:00,1.6533,1.65335,1.653,1.653,779000012.0
2007-06-04 08:23:00,1.653,1.6531,1.6529,1.6531,164799998.0
2007-06-04 08:24:00,1.6531,1.6533,1.653,1.6533,1488100007.0
2007-06-04 08:25:00,1.6533,1.6533,1.653,1.653,617199997.0
2007-06-04 08:26:00,1.653,1.6532,1.65295,1.65305,410400001.0
2007-06-04 08:27:00,1.6531,1.6532,1.65295,1.6531,648000004.0
2007-06-04 08:28:00,1.6531,1.6533,1.653,1.65325,1580299990.0
2007-06-04 08:29:00,1.6532,1.6534,1.653,1.65325,1044800004.0
2007-06-04 08:30:00,1.6532,1.6533,1.6532,1.6532,338999995.0
2007-06-04 08:31:00,1.6532,1.6533,1.65315,1.6532,686199988.0
2007-06-04 08:32:00,1.6532,1.65325,1.65285,1.653,531199998.0
2007-06-04 08:33:00,1.65295,1.65295,1.65275,1.65275,388200002.0
2007-06-04 08:34:00,1.6528,1.6528,1.6528,1.6528,16800000.0
2007-06-04 08:35:00,1.6526,1.65271,1.65245,1.65245,298900000.0
2007-06-04 08:36:00,1.6528,1.6528,1.65275,1.65275,25600000.0
2007-06-04 08:37:00,1.65275,1.6529,1.6526,1.6529,457600008.0
2007-06-04 08:38:00,1.65295,1.65295,1.6527,1.65285,772200008.0
2007-06-04 08:39:00,1.6529,1.65305,1.65285,1.65295,495100002.0
2007-06-04 08:40:00,1.653,1.653,1.6529,1.6529,402200008.0
2007-06-04 08:41:00,1.6529,1.653,1.65285,1.653,186499998.0
2007-06-04 08:42:00,1.653,1.65305,1.653,1.653,67100000.0
2007-06-04 08:43:00,1.653,1.6532,1.653,1.6531,982900003.0
2007-06-04 08:44:00,1.6531,1.6531,1.653,1.653,860700025.0
2007-06-04 08:45:00,1.65305,1.6531,1.653,1.6531,308300002.0
2007-06-04 08:46:00,1.6531,1.6531,1.6529,1.653,232500000.0
2007-06-04 08:47:00,1.653,1.653,1.65295,1.65295,147100000.0
2007-06-04 08:48:00,1.653,1.6531,1.6529,1.6529,356900000.0
2007-06-04 08:49:00,1.65285,1.653,1.6527,1.653,880500005.0
2007-06-04 08:50:00,1.653,1.6531,1.65275,1.6528,1588899992.0
2007-06-04 08:51:00,1.65275,1.6528,1.6526,1.6526,219500000.0
2007-06-04 08:52:00,1.6526,1.6527,1.6526,1.6527,327500000.0
2007-06-04 08:53:00,1.6526,1.6527,1.65255,1.6527,229199997.0
2007-06-04 08:54:00,1.65255,1.65275,1.65255,1.65265,488200011.0
2007-06-04 08:55:00,1.65265,1.6529,1.65265,1.6529,211999998.0
2007-06-04 08:56:00,1.6529,1.653,1.6529,1.6529,36000000.0
2007-06-04 08:57:00,1.6529,1.653,1.6529,1.6529,80799999.0
2007-06-04 08:58:00,1.6529,1.653,1.65285,1.65285,112000000.0
2007-06-04 08:59:00,1.6529,1.6531,1.6529,1.65305,1157199992.0
2007-06-04 09:00:00,1.653,1.6531,1.6529,1.653,451400001.0
2007-06-04 09:01:00,1.653,1.65305,1.6529,1.653,161899998.0
2007-06-04 09:02:00,1.653,1.653,1.653,1.653,37900000.0
2007-06-04 09:03:00,1.653,1.653,1.653,1.653,23800000.0
2007-06-04 09:04:00,1.653,1.653,1.65285,1.65285,69300000.0
2007-06-04 09:05:00,1.6529,1.65295,1.6528,1.6528,44200000.0
2007-06-04 09:06:00,1.6528,1.6528,1.65265,1.6527,226700000.0
2007-06-04 09:07:00,1.65265,1.6527,1.65265,1.6527,20000000.0
2007-06-04 09:08:00,1.6527,1.6527,1.6526,1.65265,109600000.0
2007-06-04 09:09:00,1.65265,1.65275,1.65265,1.65275,10400000.0
2007-06-04 09:10:00,1.65275,1.65275,1.6526,1.6527,32300000.0
2007-06-04 09:11:00,1.6527,1.65275,1.6527,1.6527,18000000.0
2007-06-04 09:12:00,1.6527,1.6527,1.65265,1.65265,22400000.0
2007-06-04 09:13:00,1.6526,1.65265,1.6526,1.65265,27600000.0
2007-06-04 09:14:00,1.65265,1.65275,1.65245,1.6525,278400000.0
2007-06-04 09:15:00,1.6525,1.6525,1.6523,1.6525,367100000.0
2007-06-04 09:16:00,1.6525,1.6525,1.6524,1.6525,149300000.0
2007-06-04 09:17:00,1.6524,1.6526,1.65225,1.6526,251399999.0
2007-06-04 09:18:00,1.65255,1.6526,1.6525,1.65255,210400000.0
2007-06-04 09:19:00,1.6526,1.6526,1.65245,1.65255,19200000.0
2007-06-04 09:20:00,1.6526,1.6527,1.6526,1.6527,274600002.0
2007-06-04 09:21:00,1.6527,1.6528,1.6527,1.6528,183800001.0
2007-06-04 09:22:00,1.6528,1.6528,1.6527,1.6527,90400000.0
2007-06-04 09:23:00,1.6527,1.6528,1.6527,1.6528,994100008.0
2007-06-04 09:24:00,1.6528,1.6531,1.6528,1.6531,1399699997.0
2007-06-04 09:25:00,1.6531,1.6531,1.6528,1.6528,1098700001.0
2007-06-04 09:26:00,1.6528,1.6529,1.6528,1.6528,138400000.0
2007-06-04 09:27:00,1.6529,1.6529,1.6526,1.6526,1385799962.0
2007-06-04 09:28:00,1.65255,1.65275,1.6525,1.6527,915800003.0
2007-06-04 09:29:00,1.6527,1.6528,1.6527,1.6528,599599998.0
2007-06-04 09:30:00,1.6527,1.6528,1.6526,1.6527,434499993.0
2007-06-04 09:31:00,1.65275,1.6528,1.6527,1.6527,574400000.0
2007-06-04 09:32:00,1.6527,1.6527,1.65255,1.65255,340500000.0
2007-06-04 09:33:00,1.65255,1.6526,1.6524,1.6526,433500003.0
2007-06-04 09:34:00,1.6526,1.6527,1.6523,1.6523,276400000.0
2007-06-04 09:35:00,1.65225,1.6523,1.6521,1.6523,346200003.0
2007-06-04 09:36:00,1.6522,1.6522,1.6521,1.6521,23200000.0
2007-06-04 09:37:00,1.65205,1.65215,1.652,1.6521,204100001.0
2007-06-04 09:38:00,1.6521,1.6521,1.6519,1.6519,610099998.0
2007-06-04 09:39:00,1.6519,1.652,1.6518,1.6518,336999999.0
2007-06-04 09:40:00,1.6518,1.6519,1.6517,1.6518,368000001.0
2007-06-04 09:41:00,1.6518,1.6518,1.65165,1.65165,636900014.0
2007-06-04 09:42:00,1.6517,1.6517,1.65165,1.6517,484900001.0
2007-06-04 09:43:00,1.6517,1.6518,1.65165,1.65175,309400001.0
2007-06-04 09:44:00,1.6518,1.6518,1.65155,1.65155,484800004.0
2007-06-04 09:45:00,1.6516,1.6518,1.6516,1.6517,760800008.0
2007-06-04 09:46:00,1.6517,1.6519,1.6517,1.6517,658400001.0
2007-06-04 09:47:00,1.6517,1.6517,1.6516,1.6517,95000000.0
2007-06-04 09:48:00,1.6517,1.6518,1.65125,1.65125,608000002.0
2007-06-04 09:49:00,1.6512,1.6514,1.6512,1.6513,1559299981.0
2007-06-04 09:50:00,1.6513,1.6514,1.6512,1.6514,513299997.0
2007-06-04 09:51:00,1.6514,1.6515,1.6514,1.6515,301899999.0
2007-06-04 09:52:00,1.6515,1.6516,1.6514,1.6515,964599993.0
2007-06-04 09:53:00,1.6515,1.6516,1.6514,1.6514,304000000.0
2007-06-04 09:54:00,1.6514,1.6515,1.65125,1.6515,287300002.0
2007-06-04 09:55:00,1.6515,1.6516,1.65135,1.65155,539400001.0
2007-06-04 09:56:00,1.65155,1.6517,1.65145,1.6516,509699996.0
2007-06-04 09:57:00,1.6516,1.6517,1.65155,1.6517,942500000.0
2007-06-04 09:58:00,1.6517,1.6519,1.6516,1.6518,886400000.0
2007-06-04 09:59:00,1.65175,1.652,1.65175,1.6519,553499996.0
2007-06-04 10:00:00,1.6519,1.652,1.65185,1.652,304099999.0
2007-06-04 10:01:00,1.652,1.6522,1.65175,1.65185,1119699996.0
2007-06-04 10:02:00,1.65175,1.6518,1.65165,1.6517,430099995.0
2007-06-04 10:03:00,1.65165,1.6519,1.65165,1.65175,552399995.0
2007-06-04 10:04:00,1.65175,1.65185,1.65175,1.6518,279900000.0
2007-06-04 10:05:00,1.6518,1.6519,1.6517,1.6518,217500001.0
2007-06-04 10:06:00,1.65175,1.652,1.6517,1.6518,485899999.0
2007-06-04 10:07:00,1.6518,1.6519,1.6517,1.65175,805400000.0
2007-06-04 10:08:00,1.6518,1.6519,1.65175,1.6518,359500000.0
2007-06-04 10:09:00,1.65185,1.652,1.65175,1.65185,454500002.0
2007-06-04 10:10:00,1.6519,1.6519,1.65175,1.6518,120200000.0
2007-06-04 10:11:00,1.6518,1.6518,1.65165,1.6517,247599999.0
2007-06-04 10:12:00,1.6517,1.6517,1.6515,1.65155,162400001.0
2007-06-04 10:13:00,1.6516,1.6517,1.65155,1.6517,469400001.0
2007-06-04 10:14:00,1.6517,1.6517,1.6516,1.6517,349799998.0
2007-06-04 10:15:00,1.6517,1.65185,1.6516,1.65185,473899999.0
2007-06-04 10:16:00,1.6519,1.6519,1.65185,1.6519,88000000.0
2007-06-04 10:17:00,1.6519,1.652,1.6518,1.6519,688700002.0
2007-06-04 10:18:00,1.6519,1.652,1.6518,1.6519,1709899983.0
2007-06-04 10:19:00,1.65185,1.652,1.6518,1.6519,1230799997.0
2007-06-04 10:20:00,1.6519,1.652,1.6516,1.65165,475999997.0
2007-06-04 10:21:00,1.6518,1.6518,1.6517,1.6517,9600000.0
2007-06-04 10:22:00,1.6517,1.6519,1.65165,1.6517,397599995.0
2007-06-04 10:23:00,1.6517,1.6517,1.65155,1.65165,198699998.0
2007-06-04 10:24:00,1.6516,1.6517,1.6516,1.6516,91200000.0
2007-06-04 10:25:00,1.65155,1.6516,1.65145,1.65145,124100000.0
2007-06-04 10:26:00,1.6513,1.6515,1.6513,1.6515,368000004.0
2007-06-04 10:27:00,1.6515,1.6515,1.6514,1.6515,234600002.0
2007-06-04 10:28:00,1.6515,1.6516,1.6514,1.6515,446600003.0
2007-06-04 10:29:00,1.6515,1.65155,1.6515,1.6515,42000000.0
2007-06-04 10:30:00,1.6515,1.65155,1.6515,1.6515,191100000.0
2007-06-04 10:31:00,1.6515,1.6515,1.6512,1.6512,251000003.0
2007-06-04 10:32:00,1.6512,1.6512,1.6511,1.6511,171499996.0
2007-06-04 10:33:00,1.6511,1.6513,1.6511,1.6513,250400002.0
2007-06-04 10:34:00,1.65125,1.65125,1.65115,1.65115,114600000.0
2007-06-04 10:35:00,1.6512,1.6513,1.65115,1.6512,285600003.0
2007-06-04 10:36:00,1.6513,1.6513,1.651,1.651,240600001.0
2007-06-04 10:37:00,1.6512,1.6513,1.6511,1.6512,1045100004.0
2007-06-04 10:38:00,1.6512,1.6512,1.65105,1.6512,517700002.0
2007-06-04 10:39:00,1.6512,1.6514,1.65115,1.6514,853899986.0
2007-06-04 10:40:00,1.6514,1.6517,1.65135,1.65165,1027100005.0
2007-06-04 10:41:00,1.65165,1.6517,1.6515,1.65155,360500000.0
2007-06-04 10:42:00,1.6516,1.6517,1.65145,1.6517,540700001.0
2007-06-04 10:43:00,1.6517,1.6517,1.65155,1.6516,219200000.0
2007-06-04 10:44:00,1.6516,1.6518,1.65155,1.6517,574499995.0
2007-06-04 10:45:00,1.6517,1.652,1.6517,1.6517,819499999.0
2007-06-04 10:46:00,1.6517,1.6517,1.6517,1.6517,139700000.0
2007-06-04 10:47:00,1.6517,1.6518,1.65155,1.6516,456799998.0
2007-06-04 10:48:00,1.6516,1.6516,1.65135,1.6514,1003699999.0
2007-06-04 10:49:00,1.6514,1.6516,1.6514,1.6515,290200001.0
2007-06-04 10:50:00,1.6515,1.6515,1.6514,1.6514,218299999.0
2007-06-04 10:51:00,1.6514,1.6514,1.6514,1.6514,82299998.0
2007-06-04 10:52:00,1.6514,1.6514,1.65135,1.6514,167300000.0
2007-06-04 10:53:00,1.6514,1.6514,1.65125,1.65135,224899996.0
2007-06-04 10:54:00,1.65089,1.65125,1.65084,1.65125,460200002.0
2007-06-04 10:55:00,1.6514,1.6515,1.65135,1.65135,142000000.0
2007-06-04 10:56:00,1.6515,1.6515,1.6514,1.6515,124900000.0
2007-06-04 10:57:00,1.6515,1.6515,1.6515,1.6515,10400000.0
2007-06-04 10:58:00,1.6515,1.6515,1.6514,1.6514,198600003.0
2007-06-04 10:59:00,1.6514,1.6514,1.6513,1.6514,452000002.0
2007-06-04 11:00:00,1.65135,1.6514,1.6513,1.6513,792199999.0
2007-06-04 11:01:00,1.6513,1.6514,1.6513,1.6514,86699999.0
2007-06-04 11:02:00,1.6514,1.6514,1.6513,1.6514,441000000.0
2007-06-04 11:03:00,1.6513,1.6514,1.6513,1.6514,502799997.0
2007-06-04 11:04:00,1.6514,1.6514,1.6514,1.6514,25000000.0
2007-06-04 11:05:00,1.6515,1.6516,1.6514,1.6516,446200004.0
2007-06-04 11:06:00,1.65155,1.65155,1.65135,1.6514,187199999.0
2007-06-04 11:07:00,1.6514,1.6515,1.6512,1.6512,710300001.0
2007-06-04 11:08:00,1.6512,1.6515,1.6512,1.6515,556400000.0
2007-06-04 11:09:00,1.6515,1.6515,1.651,1.6511,1986800001.0
2007-06-04 11:10:00,1.65105,1.65125,1.6509,1.651,1986800001.0
2007-06-04 11:11:00,1.651,1.6511,1.65085,1.6511,1934300009.0
2007-06-04 11:12:00,1.651,1.65115,1.65095,1.65095,1259199989.0
2007-06-04 11:13:00,1.65095,1.6511,1.6508,1.65095,1166200006.0
2007-06-04 11:14:00,1.65095,1.6512,1.6509,1.6511,348600001.0
2007-06-04 11:15:00,1.6511,1.6515,1.65105,1.6514,1941099987.0
2007-06-04 11:16:00,1.6514,1.6517,1.6514,1.6517,557799996.0
2007-06-04 11:17:00,1.6517,1.6517,1.6513,1.65135,1702700007.0
2007-06-04 11:18:00,1.65135,1.65165,1.6512,1.65155,1118899987.0
2007-06-04 11:19:00,1.65155,1.65165,1.6513,1.6514,1189100003.0
2007-06-04 11:20:00,1.6514,1.6515,1.65125,1.6513,1428499985.0
2007-06-04 11:21:00,1.6514,1.6514,1.65125,1.6513,1581199979.0
2007-06-04 11:22:00,1.6513,1.6514,1.65105,1.65115,1895899997.0
2007-06-04 11:23:00,1.6511,1.6513,1.6509,1.6509,2054299992.0
2007-06-04 11:24:00,1.6509,1.6511,1.65085,1.65105,2086799982.0
2007-06-04 11:25:00,1.65105,1.6512,1.651,1.6511,1099500000.0
2007-06-04 11:26:00,1.6511,1.65115,1.65085,1.6509,1928000002.0
2007-06-04 11:27:00,1.6509,1.651,1.6508,1.65085,1624099994.0
2007-06-04 11:28:00,1.65085,1.65085,1.65,1.65015,1691200000.0
2007-06-04 11:29:00,1.6501,1.6506,1.6501,1.6506,1630299977.0
2007-06-04 11:30:00,1.6506,1.6506,1.6505,1.65055,1630299977.0
2007-06-04 11:31:00,1.6505,1.6506,1.65035,1.6506,2099899975.0
2007-06-04 11:32:00,1.65055,1.6507,1.65045,1.6507,1646500006.0
2007-06-04 11:33:00,1.6507,1.6508,1.6506,1.6506,1714999993.0
2007-06-04 11:34:00,1.6506,1.6506,1.6505,1.65055,1845699995.0
2007-06-04 11:35:00,1.6506,1.6508,1.65055,1.6507,1570900000.0
2007-06-04 11:37:00,1.6507,1.65095,1.65065,1.6508,1663199999.0
2007-06-04 11:38:00,1.6508,1.6511,1.6508,1.65105,1788199995.0
2007-06-04 11:39:00,1.6511,1.6511,1.651,1.6511,1656199998.0
2007-06-04 11:40:00,1.651,1.65105,1.65095,1.65095,1656199998.0
2007-06-04 11:41:00,1.651,1.6511,1.65095,1.651,1987400005.0
2007-06-04 11:42:00,1.6509,1.651,1.6507,1.6507,1719099981.0
2007-06-04 11:43:00,1.65065,1.6508,1.6506,1.6507,1719099981.0
2007-06-04 11:44:00,1.6507,1.6508,1.6507,1.6507,2058799990.0
2007-06-04 11:45:00,1.6508,1.651,1.6508,1.651,2058799990.0
2007-06-04 11:46:00,1.65105,1.6512,1.651,1.651,2058799990.0
2007-06-04 11:47:00,1.6511,1.6512,1.65105,1.65105,2091400042.0
2007-06-04 11:48:00,1.6511,1.6512,1.6511,1.6512,292600000.0
2007-06-04 11:49:00,1.65088,1.65105,1.65065,1.65086,64500000.0
2007-06-04 11:50:00,1.6512,1.6512,1.6512,1.6512,3200000.0
2007-06-04 11:51:00,1.6512,1.6512,1.65105,1.6511,292599998.0
2007-06-04 11:52:00,1.6511,1.6512,1.6511,1.6511,447800004.0
2007-06-04 11:53:00,1.6511,1.6512,1.6511,1.6511,319400000.0
2007-06-04 11:54:00,1.6511,1.6511,1.65065,1.6508,1180000006.0
2007-06-04 11:55:00,1.6508,1.6508,1.65065,1.6508,610599995.0
2007-06-04 11:56:00,1.6508,1.6509,1.6508,1.6508,186800003.0
2007-06-04 11:57:00,1.6508,1.6509,1.6507,1.6509,367499999.0
2007-06-04 11:58:00,1.6508,1.6509,1.65075,1.6508,240999999.0
2007-06-04 11:59:00,1.6508,1.6511,1.6508,1.6511,697199985.0
2007-06-04 12:00:00,1.6511,1.6511,1.6511,1.6511,2400000.0
2007-06-04 12:01:00,1.6511,1.6511,1.65095,1.65095,711999988.0
2007-06-04 12:02:00,1.651,1.6511,1.65095,1.6511,194599999.0
2007-06-04 12:03:00,1.651,1.6511,1.651,1.651,475800008.0
2007-06-04 12:04:00,1.65081,1.65082,1.65024,1.65073,40800000.0
2007-06-04 12:05:00,1.65063,1.65073,1.65042,1.65057,24000000.0
2007-06-04 12:06:00,1.651,1.651,1.6508,1.6508,95000002.0
2007-06-04 12:07:00,1.6509,1.6509,1.6508,1.6509,215400005.0
2007-06-04 12:08:00,1.6509,1.651,1.6508,1.6508,91400000.0
2007-06-04 12:09:00,1.6508,1.6508,1.6507,1.6508,71300002.0
2007-06-04 12:10:00,1.6508,1.6508,1.65045,1.6505,438500000.0
2007-06-04 12:11:00,1.6505,1.6506,1.65025,1.6504,1244699996.0
2007-06-04 12:12:00,1.65035,1.6505,1.6502,1.6503,525600002.0
2007-06-04 12:13:00,1.65025,1.6505,1.65025,1.6503,370800003.0
2007-06-04 12:14:00,1.6503,1.6505,1.6503,1.6505,453800002.0
2007-06-04 12:15:00,1.6505,1.6506,1.6504,1.6506,395599996.0
2007-06-04 12:16:00,1.65055,1.65055,1.65055,1.65055,2900000.0
2007-06-04 12:17:00,1.6505,1.6505,1.65035,1.6505,669700000.0
2007-06-04 12:18:00,1.6504,1.6505,1.6504,1.6504,392199996.0
2007-06-04 12:19:00,1.6504,1.6504,1.6501,1.6502,1397399992.0
2007-06-04 12:20:00,1.6501,1.6503,1.65,1.6502,455100002.0
2007-06-04 12:21:00,1.6502,1.6502,1.6501,1.65015,268000001.0
2007-06-04 12:22:00,1.65015,1.6502,1.6501,1.6501,89099999.0
2007-06-04 12:23:00,1.6502,1.6502,1.64995,1.6502,806499986.0
2007-06-04 12:24:00,1.6502,1.6503,1.65005,1.6503,973499996.0
2007-06-04 12:25:00,1.6503,1.6504,1.6502,1.6503,1831199988.0
2007-06-04 12:26:00,1.6503,1.6503,1.6502,1.6503,413800007.0
2007-06-04 12:27:00,1.6503,1.6503,1.6501,1.6502,51200000.0
2007-06-04 12:28:00,1.6502,1.6502,1.6501,1.6502,131900001.0
2007-06-04 12:29:00,1.6501,1.6503,1.65,1.6503,575699995.0
2007-06-04 12:30:00,1.6503,1.6503,1.6502,1.6502,6400000.0
2007-06-04 12:31:00,1.64994,1.65001,1.64966,1.64997,499999997.0
2007-06-04 12:32:00,1.6502,1.6503,1.65,1.6503,512100000.0
2007-06-04 12:33:00,1.6503,1.6503,1.6502,1.6503,42400000.0
2007-06-04 12:34:00,1.6503,1.6503,1.6495,1.6501,163200001.0
2007-06-04 12:35:00,1.6501,1.6502,1.65,1.65,1537999989.0
2007-06-04 12:36:00,1.6501,1.6501,1.64995,1.65,1025200008.0
2007-06-04 12:37:00,1.65,1.6502,1.64995,1.6502,869100005.0
2007-06-04 12:38:00,1.6501,1.6503,1.6501,1.6502,481399996.0
2007-06-04 12:39:00,1.6502,1.6503,1.6502,1.6503,28800000.0
2007-06-04 12:40:00,1.6503,1.6503,1.6503,1.6503,2400000.0
2007-06-04 12:41:00,1.6502,1.6502,1.64995,1.65015,1168400000.0
2007-06-04 12:42:00,1.65015,1.6503,1.65005,1.6502,1173599982.0
2007-06-04 12:43:00,1.6502,1.6502,1.65005,1.6501,640199998.0
2007-06-04 12:44:00,1.6502,1.6503,1.6501,1.6501,469699999.0
2007-06-04 12:45:00,1.6501,1.6503,1.65,1.6503,683499993.0
2007-06-04 12:46:00,1.6503,1.6503,1.6502,1.6503,86800000.0
2007-06-04 12:47:00,1.6503,1.6503,1.6501,1.6503,687999998.0
2007-06-04 12:48:00,1.6502,1.6503,1.64995,1.6502,858700006.0
2007-06-04 12:49:00,1.6502,1.6504,1.6502,1.6503,1488299968.0
2007-06-04 12:50:00,1.6503,1.6505,1.6503,1.6503,315900002.0
2007-06-04 12:51:00,1.6503,1.6504,1.65025,1.6503,638600000.0
2007-06-04 12:52:00,1.6502,1.6504,1.65,1.6503,559299994.0
2007-06-04 12:53:00,1.6503,1.6503,1.6501,1.6502,1894699987.0
2007-06-04 12:54:00,1.6501,1.6504,1.6501,1.6504,1894699987.0
2007-06-04 12:55:00,1.6504,1.6505,1.6504,1.6505,388499990.0
2007-06-04 12:56:00,1.6505,1.6505,1.6504,1.6505,128600000.0
2007-06-04 12:57:00,1.6505,1.6505,1.65035,1.6504,199499996.0
2007-06-04 12:58:00,1.65035,1.6505,1.65025,1.6503,1168399996.0
2007-06-04 12:59:00,1.6503,1.6505,1.65025,1.6505,1327000001.0
2007-06-04 13:00:00,1.65045,1.6507,1.65045,1.6507,863200008.0
2007-06-04 13:01:00,1.6506,1.6506,1.6505,1.6506,261500002.0
2007-06-04 13:02:00,1.6506,1.6506,1.6503,1.6505,447000001.0
2007-06-04 13:03:00,1.6504,1.6506,1.65035,1.6505,195800001.0
2007-06-04 13:04:00,1.6505,1.6506,1.6505,1.6505,20500000.0
2007-06-04 13:05:00,1.6505,1.6505,1.6505,1.6505,3200000.0
2007-06-04 13:06:00,1.6503,1.6503,1.6502,1.6502,289900000.0
2007-06-04 13:07:00,1.65015,1.6503,1.65015,1.6502,289900000.0
2007-06-04 13:08:00,1.6503,1.6503,1.6501,1.6502,1086399987.0
2007-06-04 13:09:00,1.6502,1.6503,1.65005,1.6502,1127799990.0
2007-06-04 13:10:00,1.65015,1.6505,1.65015,1.6505,1062500001.0
2007-06-04 13:11:00,1.6505,1.6506,1.6504,1.6504,144500001.0
2007-06-04 13:12:00,1.6504,1.6506,1.6504,1.6505,774400004.0
2007-06-04 13:13:00,1.6505,1.6507,1.6505,1.6505,1247800001.0
2007-06-04 13:14:00,1.6505,1.6507,1.6505,1.6506,1247800001.0
2007-06-04 13:15:00,1.6506,1.6506,1.6504,1.6505,408099996.0
2007-06-04 13:16:00,1.6505,1.6505,1.6504,1.6504,1352599980.0
2007-06-04 13:17:00,1.6504,1.6505,1.6502,1.6503,2035800008.0
2007-06-04 13:18:00,1.6503,1.6505,1.6503,1.6504,570499995.0
2007-06-04 13:19:00,1.6504,1.6505,1.6503,1.6504,266499999.0
2007-06-04 13:20:00,1.6504,1.6504,1.65035,1.6504,354900005.0
2007-06-04 13:21:00,1.6505,1.6505,1.6505,1.6505,7200000.0
2007-06-04 13:22:00,1.6504,1.6505,1.6503,1.6504,185500000.0
2007-06-04 13:23:00,1.6504,1.6504,1.6503,1.6503,483499991.0
2007-06-04 13:24:00,1.6503,1.6504,1.6503,1.6504,185199992.0
2007-06-04 13:25:00,1.6503,1.6504,1.6503,1.6503,215299999.0
2007-06-04 13:26:00,1.6504,1.6505,1.6503,1.6504,814999981.0
2007-06-04 13:27:00,1.6504,1.6505,1.6503,1.6505,518199986.0
2007-06-04 13:28:00,1.6504,1.6504,1.6503,1.6504,145300001.0
2007-06-04 13:29:00,1.6503,1.6504,1.6503,1.6504,356699981.0
2007-06-04 13:30:00,1.6504,1.6505,1.6504,1.6505,21500000.0
2007-06-04 13:31:00,1.6505,1.6505,1.6505,1.6505,4000000.0
2007-06-04 13:32:00,1.6505,1.6505,1.6505,1.6505,6400000.0
2007-06-04 13:33:00,1.6505,1.6505,1.6502,1.6503,633699996.0
2007-06-04 13:34:00,1.6504,1.6504,1.6502,1.6503,967600006.0
2007-06-04 13:35:00,1.6503,1.6504,1.6502,1.6504,481500001.0
2007-06-04 13:36:00,1.65026,1.65026,1.64958,1.64983,720200005.0
2007-06-04 13:37:00,1.6503,1.6504,1.6502,1.6503,609300007.0
2007-06-04 13:38:00,1.6502,1.6504,1.6502,1.6503,138500004.0
2007-06-04 13:39:00,1.6503,1.6504,1.65015,1.65015,664900001.0
2007-06-04 13:40:00,1.6502,1.6502,1.65005,1.6501,1516600003.0
2007-06-04 13:41:00,1.65005,1.6501,1.65005,1.65005,1063100008.0
2007-06-04 13:42:00,1.6501,1.6502,1.65,1.65,761999993.0
2007-06-04 13:43:00,1.6501,1.6501,1.65,1.6501,308899994.0
2007-06-04 13:44:00,1.65005,1.6502,1.65005,1.6501,317500003.0
2007-06-04 13:45:00,1.6502,1.6502,1.6501,1.6502,305200007.0
2007-06-04 13:46:00,1.6501,1.6502,1.6501,1.6502,319299997.0
2007-06-04 13:47:00,1.6502,1.6503,1.6501,1.6501,183400002.0
2007-06-04 13:48:00,1.65,1.6502,1.65,1.6501,155100000.0
2007-06-04 13:49:00,1.6502,1.6502,1.6501,1.6501,155100000.0
2007-06-04 13:50:00,1.6501,1.6502,1.65,1.6501,376300005.0
2007-06-04 13:51:00,1.65005,1.6502,1.65,1.6502,373800005.0
2007-06-04 13:52:00,1.6501,1.6503,1.6501,1.6503,582100010.0
2007-06-04 13:53:00,1.6503,1.6503,1.6501,1.6501,250699999.0
2007-06-04 13:54:00,1.6501,1.6503,1.65,1.65,901099998.0
2007-06-04 13:55:00,1.6501,1.6502,1.6501,1.6501,901099998.0
2007-06-04 13:56:00,1.6502,1.6502,1.6501,1.6502,901099998.0
2007-06-04 13:57:00,1.6502,1.6504,1.6501,1.6502,1677000006.0
2007-06-04 13:58:00,1.6503,1.6504,1.65015,1.6504,1717199999.0
2007-06-04 13:59:00,1.6504,1.6505,1.6503,1.6504,584099999.0
2007-06-04 14:00:00,1.6504,1.6505,1.6503,1.6504,894600002.0
2007-06-04 14:01:00,1.6504,1.6504,1.6502,1.6504,439599998.0
2007-06-04 14:02:00,1.6503,1.6504,1.6503,1.6503,1186499988.0
2007-06-04 14:03:00,1.6503,1.6504,1.6502,1.6503,1548500004.0
2007-06-04 14:04:00,1.6503,1.6503,1.6503,1.6503,548599988.0
2007-06-04 14:05:00,1.6502,1.6503,1.6502,1.6503,1773599972.0
2007-06-04 14:06:00,1.6503,1.6503,1.65025,1.6503,1773599972.0
2007-06-04 14:07:00,1.6502,1.6503,1.6502,1.6503,1697600000.0
2007-06-04 14:08:00,1.6502,1.6503,1.6502,1.6503,1697600000.0
2007-06-04 14:09:00,1.6502,1.6503,1.65,1.6501,1697600000.0
2007-06-04 14:10:00,1.6502,1.6503,1.6501,1.6502,1697600000.0
2007-06-04 14:11:00,1.6501,1.6505,1.6501,1.6504,1697600000.0
2007-06-04 14:12:00,1.6505,1.6505,1.6504,1.6505,1697600000.0
2007-06-04 14:13:00,1.6505,1.6505,1.6504,1.6505,1747499995.0
2007-06-04 14:14:00,1.6503,1.6503,1.6503,1.6503,1532899996.0
2007-06-04 14:15:00,1.6503,1.6505,1.6503,1.6504,1532899996.0
2007-06-04 14:16:00,1.6504,1.6505,1.6503,1.6505,1505099995.0
2007-06-04 14:17:00,1.6504,1.6506,1.6504,1.6506,1505099995.0
2007-06-04 14:18:00,1.6507,1.6508,1.6506,1.6507,2089899994.0
2007-06-04 14:19:00,1.6506,1.6509,1.6506,1.6509,2089899994.0
2007-06-04 14:20:00,1.6508,1.6508,1.6507,1.6508,2089899994.0
2007-06-04 14:21:00,1.6507,1.6507,1.6505,1.6506,2089899994.0
2007-06-04 14:22:00,1.6506,1.6506,1.6505,1.6506,1636899981.0
2007-06-04 14:23:00,1.6507,1.6507,1.6505,1.6505,1636899981.0
2007-06-04 14:24:00,1.6507,1.6507,1.6505,1.6506,1860400008.0
2007-06-04 14:25:00,1.6505,1.6507,1.6505,1.6507,1860400008.0
2007-06-04 14:26:00,1.65065,1.65075,1.6506,1.65065,1860400008.0
2007-06-04 14:27:00,1.65065,1.6507,1.65055,1.6507,1914399966.0
2007-06-04 14:28:00,1.6507,1.6507,1.65055,1.6507,1476999998.0
2007-06-04 14:29:00,1.65065,1.6508,1.6504,1.6505,1406899986.0
2007-06-04 14:30:00,1.6505,1.6506,1.6503,1.6504,1355900001.0
2007-06-04 14:31:00,1.65045,1.65065,1.6504,1.65055,1693699985.0
2007-06-04 14:32:00,1.65055,1.6506,1.65035,1.6504,1298299994.0
2007-06-04 14:33:00,1.6505,1.6505,1.65,1.6502,1890899974.0
2007-06-04 14:34:00,1.65015,1.6502,1.6501,1.6501,1890899974.0
2007-06-04 14:35:00,1.6501,1.6505,1.6501,1.6505,1470899998.0
2007-06-04 14:36:00,1.6505,1.6505,1.65015,1.6502,1634799993.0
2007-06-04 14:37:00,1.6502,1.6504,1.6502,1.6502,1245500006.0
2007-06-04 14:38:00,1.6502,1.6503,1.65015,1.6502,459499998.0
2007-06-04 14:39:00,1.6501,1.6502,1.6501,1.6502,164199994.0
2007-06-04 14:40:00,1.6502,1.6502,1.6501,1.6501,970599991.0
2007-06-04 14:41:00,1.6501,1.6502,1.65,1.65,1780400007.0
2007-06-04 14:42:00,1.6502,1.6502,1.65,1.65,1780400007.0
2007-06-04 14:43:00,1.6501,1.6501,1.6499,1.65,1780400007.0
2007-06-04 14:44:00,1.65,1.6501,1.6499,1.6501,873399999.0
2007-06-04 14:45:00,1.6501,1.6501,1.6501,1.6501,790899972.0
2007-06-04 14:46:00,1.6501,1.6502,1.65,1.65,1167699985.0
2007-06-04 14:47:00,1.65,1.65,1.6499,1.6499,1200899998.0
2007-06-04 14:48:00,1.6499,1.65,1.6499,1.6499,1013399997.0
2007-06-04 14:49:00,1.6499,1.65,1.6499,1.6499,143100003.0
2007-06-04 14:50:00,1.65,1.6501,1.64985,1.64995,1126700011.0
2007-06-04 14:51:00,1.6501,1.6502,1.65,1.65,918900001.0
2007-06-04 14:52:00,1.6501,1.6501,1.6498,1.6499,918900001.0
2007-06-04 14:53:00,1.64985,1.6499,1.6496,1.6496,918900001.0
2007-06-04 14:54:00,1.6496,1.6498,1.6495,1.6497,1985200013.0
2007-06-04 14:55:00,1.6497,1.6498,1.6493,1.6493,1985200013.0
2007-06-04 14:56:00,1.6493,1.64955,1.6493,1.6494,1821700003.0
2007-06-04 14:57:00,1.6493,1.6494,1.6493,1.6493,1466499988.0
2007-06-04 14:58:00,1.6493,1.64955,1.64925,1.6495,1466499988.0
2007-06-04 14:59:00,1.6494,1.6495,1.6493,1.6494,1106099991.0
2007-06-04 15:00:00,1.6494,1.6496,1.6494,1.6495,763900006.0
2007-06-04 15:01:00,1.6495,1.6495,1.64935,1.64935,842699999.0
2007-06-04 15:02:00,1.6494,1.6495,1.64935,1.6495,1722000002.0
2007-06-04 15:03:00,1.6495,1.6496,1.64945,1.6496,1324000008.0
2007-06-04 15:04:00,1.6496,1.6496,1.64945,1.6495,835200006.0
2007-06-04 15:05:00,1.6496,1.6496,1.6494,1.6494,1893399977.0
2007-06-04 15:06:00,1.6494,1.6495,1.64935,1.6494,663300000.0
2007-06-04 15:07:00,1.6494,1.6494,1.6493,1.6493,293100000.0
2007-06-04 15:08:00,1.6493,1.6494,1.6492,1.6494,846900021.0
2007-06-04 15:09:00,1.6494,1.6495,1.6493,1.6494,871899997.0
2007-06-04 15:10:00,1.6494,1.6496,1.6494,1.6496,843899997.0
2007-06-04 15:11:00,1.6496,1.6496,1.6495,1.6496,76699998.0
2007-06-04 15:12:00,1.6496,1.6496,1.6494,1.6494,493000004.0
2007-06-04 15:13:00,1.6494,1.6495,1.6494,1.6495,201799998.0
2007-06-04 15:14:00,1.64945,1.6496,1.64945,1.6495,201799998.0
2007-06-04 15:15:00,1.6495,1.6495,1.64935,1.6494,229999999.0
2007-06-04 15:16:00,1.6495,1.6495,1.6493,1.6494,61600000.0
2007-06-04 15:17:00,1.6495,1.6495,1.6492,1.6493,61600000.0
2007-06-04 15:18:00,1.6493,1.6493,1.6493,1.6493,61600000.0
2007-06-04 15:19:00,1.6492,1.6493,1.6489,1.6489,1968599990.0
2007-06-04 15:20:00,1.649,1.6492,1.6488,1.6492,1968599990.0
2007-06-04 15:21:00,1.6491,1.6493,1.6491,1.6492,1968599990.0
2007-06-04 15:22:00,1.6494,1.6495,1.6493,1.6493,1968599990.0
2007-06-04 15:23:00,1.64925,1.6495,1.64925,1.6495,1968599990.0
2007-06-04 15:24:00,1.6495,1.6496,1.64925,1.6495,1766400020.0
2007-06-04 15:25:00,1.6496,1.6497,1.6495,1.6496,18000000.0
2007-06-04 15:26:00,1.6496,1.6496,1.6496,1.6496,18000000.0
2007-06-04 15:27:00,1.64955,1.6497,1.64955,1.6496,60900000.0
2007-06-04 15:28:00,1.6496,1.6497,1.64955,1.64965,555600003.0
2007-06-04 15:29:00,1.6496,1.6497,1.6495,1.6496,276600003.0
2007-06-04 15:30:00,1.6495,1.6496,1.6494,1.6495,1640599988.0
2007-06-04 15:31:00,1.6495,1.6495,1.64925,1.64935,855700001.0
2007-06-04 15:32:00,1.6494,1.6494,1.6493,1.6494,308600000.0
2007-06-04 15:33:00,1.6493,1.6495,1.6493,1.6494,308600000.0
2007-06-04 15:34:00,1.6494,1.6496,1.6486,1.6486,619999998.0
2007-06-04 15:35:00,1.6489,1.649,1.6484,1.6485,1470499990.0
2007-06-04 15:36:00,1.64845,1.6489,1.64845,1.6489,1470499990.0
2007-06-04 15:37:00,1.6489,1.6493,1.6489,1.6493,1267900006.0
2007-06-04 15:38:00,1.6494,1.6498,1.6493,1.6497,1267900006.0
2007-06-04 15:39:00,1.6497,1.6498,1.64955,1.6497,1267900006.0
2007-06-04 15:40:00,1.6498,1.6498,1.6496,1.6496,1393499981.0
2007-06-04 15:41:00,1.6496,1.6496,1.6495,1.6495,777100000.0
2007-06-04 15:42:00,1.6495,1.6498,1.6495,1.6497,1731299993.0
2007-06-04 15:43:00,1.6497,1.6498,1.64955,1.6497,959399996.0
2007-06-04 15:44:00,1.6496,1.6497,1.6495,1.6496,584799992.0
2007-06-04 15:45:00,1.6497,1.6498,1.6497,1.6497,584799992.0
2007-06-04 15:46:00,1.6497,1.6498,1.6496,1.6497,854923946.0
2007-06-04 15:47:00,1.6497,1.6497,1.6497,1.6497,177600000.0
2007-06-04 15:48:00,1.6497,1.6499,1.64965,1.6499,1407400004.0
2007-06-04 15:49:00,1.6499,1.6501,1.6499,1.65,299899998.0
2007-06-04 15:50:00,1.65,1.6501,1.65,1.65,504899994.0
2007-06-04 15:51:00,1.65,1.6501,1.65,1.6501,499100002.0
2007-06-04 15:52:00,1.65,1.6502,1.6498,1.6499,598799987.0
2007-06-04 15:53:00,1.65,1.6502,1.64985,1.6502,598799987.0
2007-06-04 15:54:00,1.6502,1.6502,1.64985,1.6499,767899995.0
2007-06-04 15:55:00,1.64985,1.6501,1.64985,1.6501,1143900010.0
2007-06-04 15:56:00,1.6501,1.6503,1.6501,1.6503,292499996.0
2007-06-04 15:57:00,1.6503,1.6504,1.65015,1.6503,570499995.0
2007-06-04 15:58:00,1.65025,1.6503,1.65,1.6501,1310500002.0
2007-06-04 15:59:00,1.65,1.6504,1.65,1.6504,1430799988.0
2007-06-04 16:00:00,1.6504,1.6505,1.6501,1.65035,1430799988.0
2007-06-04 16:01:00,1.65035,1.6507,1.65035,1.6505,1045499995.0
2007-06-04 16:02:00,1.6506,1.6506,1.6504,1.6504,542999995.0
2007-06-04 16:03:00,1.6504,1.6504,1.6502,1.6503,770800002.0
2007-06-04 16:04:00,1.6503,1.6503,1.6502,1.6502,598300000.0
2007-06-04 16:05:00,1.6502,1.6502,1.6501,1.6501,1756099968.0
2007-06-04 16:06:00,1.6501,1.6502,1.6501,1.6502,368000002.0
2007-06-04 16:07:00,1.6502,1.6502,1.6501,1.6502,1212599972.0
2007-06-04 16:08:00,1.6502,1.6503,1.6502,1.6503,528999994.0
2007-06-04 16:09:00,1.6503,1.6503,1.6501,1.6503,1038099981.0
2007-06-04 16:10:00,1.6503,1.6503,1.6503,1.6503,33600000.0
2007-06-04 16:11:00,1.6503,1.6503,1.65,1.6501,1580199993.0
2007-06-04 16:12:00,1.6502,1.6502,1.65,1.65005,836600005.0
2007-06-04 16:13:00,1.6501,1.6502,1.65,1.6502,606299994.0
2007-06-04 16:14:00,1.6502,1.6502,1.65,1.65015,1095100001.0
2007-06-04 16:15:00,1.6501,1.6503,1.65,1.6501,929899983.0
2007-06-04 16:16:00,1.6502,1.6502,1.6501,1.6501,929899983.0
2007-06-04 16:17:00,1.6501,1.6502,1.64995,1.65,1096299982.0
2007-06-04 16:18:00,1.65,1.6501,1.64995,1.64995,1316899993.0
2007-06-04 16:19:00,1.65,1.6501,1.64995,1.6501,644800002.0
2007-06-04 16:20:00,1.65,1.6501,1.65,1.6501,290899998.0
2007-06-04 16:21:00,1.65,1.6501,1.6499,1.65,117800000.0
2007-06-04 16:22:00,1.65005,1.6501,1.65005,1.6501,117800000.0
2007-06-04 16:23:00,1.6501,1.6501,1.6501,1.6501,21600000.0
2007-06-04 16:24:00,1.6501,1.6501,1.65,1.6501,1251799992.0
2007-06-04 16:25:00,1.6501,1.6501,1.6499,1.65,1342399968.0
2007-06-04 16:26:00,1.65,1.6501,1.64985,1.65,1342399968.0
2007-06-04 16:27:00,1.65,1.6501,1.65,1.65,1243100009.0
2007-06-04 16:28:00,1.65,1.6501,1.65,1.6501,304000000.0
2007-06-04 16:29:00,1.6501,1.6502,1.65,1.6501,1789499995.0
2007-06-04 16:30:00,1.6501,1.6501,1.64995,1.65005,1712900014.0
2007-06-04 16:31:00,1.65005,1.6501,1.64995,1.65,203400000.0
2007-06-04 16:32:00,1.65,1.65,1.64995,1.65,331700000.0
2007-06-04 16:33:00,1.65,1.6501,1.65,1.65,229200000.0
2007-06-04 16:34:00,1.65,1.6501,1.64995,1.65005,348300000.0
2007-06-04 16:35:00,1.65,1.6501,1.6499,1.6499,737699995.0
2007-06-04 16:36:00,1.6499,1.6499,1.6497,1.6498,1322899983.0
2007-06-04 16:37:00,1.6498,1.6498,1.6497,1.6498,1229100006.0
2007-06-04 16:38:00,1.6498,1.6499,1.64975,1.6499,933600004.0
2007-06-04 16:39:00,1.6499,1.6499,1.64975,1.6499,579899995.0
2007-06-04 16:40:00,1.6499,1.6501,1.6499,1.65005,356400002.0
2007-06-04 16:41:00,1.65005,1.6501,1.6498,1.6498,1278200005.0
2007-06-04 16:42:00,1.6499,1.65,1.6497,1.6498,1506600000.0
2007-06-04 16:43:00,1.6497,1.6498,1.6496,1.6496,1506600000.0
2007-06-04 16:44:00,1.6496,1.6497,1.64955,1.6497,1506600000.0
2007-06-04 16:45:00,1.6497,1.6498,1.6497,1.6498,428000001.0
2007-06-04 16:46:00,1.6498,1.6498,1.6497,1.6497,123000000.0
2007-06-04 16:47:00,1.6497,1.6498,1.6496,1.6496,1869800012.0
2007-06-04 16:48:00,1.6496,1.6498,1.6496,1.6496,1091300008.0
2007-06-04 16:49:00,1.6496,1.6497,1.6496,1.6496,1575600016.0
2007-06-04 16:50:00,1.6497,1.6497,1.6496,1.6496,358200003.0
2007-06-04 16:51:00,1.6497,1.6498,1.6497,1.6498,358200003.0
2007-06-04 16:52:00,1.6498,1.6499,1.64955,1.64965,358200003.0
2007-06-04 16:53:00,1.6497,1.6497,1.64955,1.64955,695500001.0
2007-06-04 16:54:00,1.6496,1.6497,1.64955,1.6496,812699999.0
2007-06-04 16:55:00,1.6496,1.6497,1.64955,1.64955,442799999.0
2007-06-04 16:56:00,1.6496,1.6498,1.6496,1.6497,158100000.0
2007-06-04 16:57:00,1.6497,1.6497,1.6495,1.64955,205799998.0
2007-06-04 16:58:00,1.6496,1.6498,1.6496,1.6498,371199995.0
2007-06-04 16:59:00,1.6498,1.6502,1.64965,1.6501,1397599999.0
2007-06-04 17:00:00,1.6501,1.6503,1.6499,1.6501,999099999.0
2007-06-04 17:01:00,1.6501,1.6502,1.6501,1.6502,458699996.0
2007-06-04 17:02:00,1.6502,1.6502,1.6501,1.6501,206999999.0
2007-06-04 17:03:00,1.6501,1.6502,1.6501,1.6502,654300002.0
2007-06-04 17:04:00,1.6502,1.6502,1.65005,1.6501,503599996.0
2007-06-04 17:05:00,1.6501,1.6503,1.6501,1.6503,311799996.0
2007-06-04 17:06:00,1.6503,1.6503,1.6502,1.6502,250299997.0
2007-06-04 17:07:00,1.6502,1.6502,1.6502,1.6502,168300000.0
2007-06-04 17:08:00,1.6502,1.6504,1.6502,1.65035,1294600002.0
2007-06-04 17:09:00,1.65035,1.6504,1.65035,1.6504,30400000.0
2007-06-04 17:10:00,1.6504,1.6504,1.6503,1.6503,50400000.0
2007-06-04 17:11:00,1.6503,1.6503,1.6502,1.6503,60000000.0
2007-06-04 17:12:00,1.6502,1.6503,1.65015,1.6502,513499999.0
2007-06-04 17:13:00,1.6502,1.6503,1.65015,1.6502,408199998.0
2007-06-04 17:14:00,1.65025,1.6503,1.65025,1.6503,55300000.0
2007-06-04 17:15:00,1.6503,1.6503,1.6503,1.6503,76100000.0
2007-06-04 17:16:00,1.6502,1.6504,1.6502,1.6503,456300004.0
2007-06-04 17:17:00,1.6503,1.65035,1.65015,1.65025,456300004.0
2007-06-04 17:18:00,1.65025,1.6503,1.65015,1.6502,257900000.0
2007-06-04 17:19:00,1.6502,1.6502,1.65005,1.65005,962000007.0
2007-06-04 17:20:00,1.6501,1.6502,1.65,1.6501,898599996.0
2007-06-04 17:21:00,1.6501,1.6502,1.65005,1.6501,370199996.0
2007-06-04 17:22:00,1.6501,1.6501,1.65,1.6501,830099996.0
2007-06-04 17:23:00,1.6501,1.6501,1.65,1.6501,455599999.0
2007-06-04 17:24:00,1.6501,1.6501,1.6501,1.6501,6400000.0
2007-06-04 17:25:00,1.6501,1.6501,1.65,1.6501,370600002.0
2007-06-04 17:26:00,1.6501,1.6501,1.6501,1.6501,404000000.0
2007-06-04 17:27:00,1.6501,1.6501,1.6501,1.6501,231200000.0
2007-06-04 17:28:00,1.6501,1.6502,1.6501,1.6501,124000000.0
2007-06-04 17:29:00,1.6501,1.6501,1.65,1.65005,301299998.0
2007-06-04 17:30:00,1.6501,1.6501,1.65005,1.65005,443900000.0
2007-06-04 17:31:00,1.65005,1.65005,1.64945,1.6497,1286400002.0
2007-06-04 17:32:00,1.6497,1.65,1.6497,1.6499,747800000.0
2007-06-04 17:33:00,1.65,1.65,1.64975,1.6499,1196899998.0
2007-06-04 17:34:00,1.64985,1.6499,1.64975,1.6499,1713699986.0
2007-06-04 17:35:00,1.6499,1.65,1.64985,1.6499,253599999.0
2007-06-04 17:36:00,1.6499,1.6499,1.6498,1.6499,984700020.0
2007-06-04 17:37:00,1.6499,1.65,1.6498,1.6498,409900001.0
2007-06-04 17:38:00,1.6498,1.6498,1.6496,1.6496,512799999.0
2007-06-04 17:39:00,1.6496,1.6496,1.64915,1.6495,1949600005.0
2007-06-04 17:40:00,1.6495,1.6496,1.6495,1.6495,214400000.0
2007-06-04 17:41:00,1.6495,1.6495,1.6493,1.64935,1277500010.0
2007-06-04 17:42:00,1.64935,1.6495,1.64935,1.6494,547399999.0
2007-06-04 17:43:00,1.6494,1.6494,1.64905,1.6491,1106400006.0
2007-06-04 17:44:00,1.6491,1.6492,1.64905,1.6491,1425000000.0
2007-06-04 17:45:00,1.6491,1.6492,1.6491,1.6491,455799996.0
2007-06-04 17:46:00,1.6491,1.6493,1.6491,1.6493,447200000.0
2007-06-04 17:47:00,1.6493,1.64935,1.64905,1.6491,1804800012.0
2007-06-04 17:48:00,1.6491,1.6494,1.64895,1.6494,1948599992.0
2007-06-04 17:49:00,1.6494,1.6494,1.6493,1.6494,512899990.0
2007-06-04 17:50:00,1.6494,1.6494,1.6493,1.6494,293799998.0
2007-06-04 17:51:00,1.6494,1.6494,1.6493,1.6493,512500000.0
2007-06-04 17:52:00,1.6492,1.6493,1.6491,1.6492,1484999994.0
2007-06-04 17:53:00,1.6491,1.6493,1.6487,1.6493,1484999994.0
2007-06-04 17:54:00,1.6492,1.6493,1.6491,1.6492,1484999994.0
2007-06-04 17:55:00,1.6492,1.6495,1.6492,1.6495,1484999994.0
2007-06-04 17:56:00,1.6495,1.6495,1.64945,1.6495,613399998.0
2007-06-04 17:57:00,1.6495,1.6495,1.6495,1.6495,169399995.0
2007-06-04 17:58:00,1.6495,1.6496,1.6495,1.6496,1050399992.0
2007-06-04 17:59:00,1.6496,1.6496,1.6495,1.6495,345799996.0
2007-06-04 18:00:00,1.6495,1.6496,1.64945,1.64945,747500008.0
2007-06-04 18:01:00,1.6495,1.6495,1.64945,1.6495,828200007.0
2007-06-04 18:02:00,1.6495,1.6496,1.6495,1.6496,1985399989.0
2007-06-04 18:03:00,1.6496,1.6496,1.6496,1.6496,56000000.0
2007-06-04 18:04:00,1.6495,1.6496,1.64915,1.64915,1657200026.0
2007-06-04 18:05:00,1.6492,1.6495,1.64915,1.6495,1156600000.0
2007-06-04 18:06:00,1.6495,1.6495,1.6494,1.6494,759199983.0
2007-06-04 18:07:00,1.6494,1.6496,1.6494,1.6495,1147199983.0
2007-06-04 18:08:00,1.6495,1.6496,1.64945,1.64945,703699983.0
2007-06-04 18:09:00,1.64945,1.6497,1.64945,1.6497,814299993.0
2007-06-04 18:10:00,1.6497,1.6499,1.6497,1.6499,529799998.0
2007-06-04 18:11:00,1.64985,1.6499,1.64985,1.6499,20800000.0
2007-06-04 18:12:00,1.6499,1.6499,1.6499,1.6499,800000.0
2007-06-04 18:13:00,1.6499,1.6499,1.6499,1.6499,4000000.0
2007-06-04 18:14:00,1.6499,1.6499,1.6498,1.64985,619099995.0
2007-06-04 18:15:00,1.64985,1.65,1.64985,1.65,743700003.0
2007-06-04 18:16:00,1.65,1.6501,1.6499,1.64995,1657499999.0
2007-06-04 18:17:00,1.65,1.65,1.65,1.65,2900000.0
2007-06-04 18:18:00,1.6501,1.6501,1.65,1.65,863600002.0
2007-06-04 18:19:00,1.64995,1.6501,1.6499,1.65,863600002.0
2007-06-04 18:20:00,1.65,1.6501,1.65,1.65,582299996.0
2007-06-04 18:21:00,1.65,1.6501,1.65,1.65,1074000004.0
2007-06-04 18:22:00,1.65,1.6501,1.65,1.6501,40800001.0
2007-06-04 18:23:00,1.6501,1.6502,1.6501,1.6502,20000000.0
2007-06-04 18:24:00,1.6502,1.6502,1.6501,1.6501,125300000.0
2007-06-04 18:25:00,1.6501,1.6502,1.65,1.6501,389900001.0
2007-06-04 18:26:00,1.6501,1.6501,1.6501,1.6501,20799999.0
2007-06-04 18:27:00,1.6501,1.6502,1.6501,1.6502,86399999.0
2007-06-04 18:28:00,1.6502,1.6502,1.6499,1.65,1962900022.0
2007-06-04 18:29:00,1.65,1.65,1.64995,1.65,79000000.0
2007-06-04 18:30:00,1.65,1.65,1.64985,1.6499,301299993.0
2007-06-04 18:31:00,1.6499,1.6499,1.6499,1.6499,559000006.0
2007-06-04 18:32:00,1.6499,1.65,1.6499,1.64995,624600005.0
2007-06-04 18:33:00,1.64995,1.65,1.64995,1.64995,1034399994.0
2007-06-04 18:34:00,1.65,1.65,1.65,1.65,8800000.0
2007-06-04 18:35:00,1.65,1.65,1.6498,1.6498,328900004.0
2007-06-04 18:36:00,1.6498,1.6498,1.64975,1.6498,463700001.0
2007-06-04 18:37:00,1.6498,1.6498,1.6498,1.6498,150500000.0
2007-06-04 18:38:00,1.6498,1.6498,1.6498,1.6498,551200005.0
2007-06-04 18:39:00,1.6498,1.6498,1.64975,1.6498,705600005.0
2007-06-04 18:40:00,1.6498,1.6498,1.6498,1.6498,167600000.0
2007-06-04 18:41:00,1.64947,1.64964,1.64927,1.64938,404700000.0
2007-06-04 18:42:00,1.6499,1.65,1.6499,1.6499,680800009.0
2007-06-04 18:43:00,1.6499,1.65,1.64985,1.64985,784800004.0
2007-06-04 18:44:00,1.6499,1.65,1.6498,1.6498,1713799998.0
2007-06-04 18:45:00,1.6498,1.65,1.6498,1.65,1584600018.0
2007-06-04 18:46:00,1.65,1.65,1.64975,1.6498,802400009.0
2007-06-04 18:47:00,1.6498,1.65,1.6498,1.65,298800003.0
2007-06-04 18:48:00,1.65,1.65,1.64995,1.65,606499982.0
2007-06-04 18:49:00,1.65,1.65,1.65,1.65,234599988.0
2007-06-04 18:50:00,1.65,1.65,1.65,1.65,419799980.0
2007-06-04 18:51:00,1.65,1.6501,1.65,1.65,728799971.0
2007-06-04 18:52:00,1.65,1.6501,1.6499,1.6499,1594399949.0
2007-06-04 18:53:00,1.6499,1.6499,1.6499,1.6499,1261599977.0
2007-06-04 18:54:00,1.6499,1.6499,1.6498,1.6499,306500000.0
2007-06-04 18:55:00,1.6499,1.6499,1.6499,1.6499,254900000.0
2007-06-04 18:56:00,1.65,1.65,1.6499,1.6499,1970399993.0
2007-06-04 18:57:00,1.64985,1.65,1.64985,1.64985,1970399993.0
2007-06-04 18:58:00,1.6499,1.65,1.6499,1.65,1136499990.0
2007-06-04 18:59:00,1.65,1.6501,1.6499,1.6499,1818299970.0
2007-06-04 19:00:00,1.6499,1.65,1.64985,1.64995,295099996.0
2007-06-04 19:01:00,1.65,1.65,1.6499,1.6499,127800002.0
2007-06-04 19:02:00,1.6499,1.65,1.6499,1.65,176300004.0
2007-06-04 19:03:00,1.65,1.65,1.65,1.65,225899990.0
2007-06-04 19:04:00,1.65,1.65,1.65,1.65,955999985.0
2007-06-04 19:05:00,1.65,1.65,1.65,1.65,1488299967.0
2007-06-04 19:06:00,1.65,1.65,1.65,1.65,1252099975.0
2007-06-04 19:07:00,1.65,1.6501,1.65,1.6501,740699995.0
2007-06-04 19:08:00,1.6501,1.6501,1.6499,1.6499,1128299990.0
2007-06-04 19:09:00,1.6499,1.65,1.6499,1.6499,891800001.0
2007-06-04 19:10:00,1.6499,1.6501,1.6499,1.6501,952199974.0
2007-06-04 19:11:00,1.6501,1.6502,1.65,1.6502,533600000.0
2007-06-04 19:12:00,1.65015,1.6503,1.6501,1.6502,1069599995.0
2007-06-04 19:13:00,1.6502,1.6503,1.6501,1.6503,1177299985.0
2007-06-04 19:14:00,1.6503,1.6504,1.6502,1.6504,410299998.0
2007-06-04 19:15:00,1.6504,1.6504,1.6503,1.6503,172000000.0
2007-06-04 19:16:00,1.6504,1.6504,1.65025,1.6504,617300008.0
2007-06-04 19:17:00,1.6504,1.6504,1.6502,1.6502,589000000.0
2007-06-04 19:18:00,1.6502,1.6503,1.65015,1.65015,2126199976.0
2007-06-04 19:19:00,1.65015,1.6503,1.65015,1.6503,1783600024.0
2007-06-04 19:20:00,1.65025,1.6503,1.65025,1.6503,582999999.0
2007-06-04 19:21:00,1.6503,1.6503,1.6503,1.6503,959999990.0
2007-06-04 19:22:00,1.6503,1.6504,1.6503,1.6504,304800003.0
2007-06-04 19:23:00,1.65018,1.65021,1.64993,1.65005,599399998.0
2007-06-04 19:24:00,1.6504,1.6504,1.6504,1.6504,11600000.0
2007-06-04 19:25:00,1.6504,1.6505,1.65035,1.6505,219600003.0
2007-06-04 19:26:00,1.6505,1.6505,1.6504,1.6505,125800000.0
2007-06-04 19:27:00,1.6505,1.6505,1.65035,1.6505,62400000.0
2007-06-04 19:28:00,1.6505,1.6505,1.65035,1.6505,554800005.0
2007-06-04 19:29:00,1.6505,1.6505,1.65035,1.65035,8800000.0
2007-06-04 19:30:00,1.6504,1.6505,1.6504,1.6505,9600000.0
2007-06-04 19:31:00,1.6504,1.6504,1.6504,1.6504,589100007.0
2007-06-04 19:32:00,1.6504,1.6506,1.6504,1.6505,1466499994.0
2007-06-04 19:33:00,1.6505,1.6505,1.6505,1.6505,213199998.0
2007-06-04 19:34:00,1.6505,1.6505,1.65045,1.6505,556700003.0
2007-06-04 19:35:00,1.6505,1.6505,1.65045,1.6505,130100002.0
2007-06-04 19:36:00,1.65045,1.6505,1.6503,1.6503,975599999.0
2007-06-04 19:37:00,1.6501,1.6503,1.65,1.6503,410400013.0
2007-06-04 19:38:00,1.65025,1.6503,1.65025,1.6503,410400013.0
2007-06-04 19:39:00,1.6503,1.6503,1.65025,1.65025,1131800019.0
2007-06-04 19:40:00,1.65025,1.6503,1.65025,1.6503,870200036.0
2007-06-04 19:41:00,1.6503,1.6503,1.6503,1.6503,451000008.0
2007-06-04 19:42:00,1.6503,1.6503,1.6503,1.6503,517300010.0
2007-06-04 19:43:00,1.6503,1.6503,1.6503,1.6503,16000000.0
2007-06-04 19:44:00,1.6503,1.6503,1.65015,1.6502,91200000.0
2007-06-04 19:45:00,1.64995,1.65001,1.64976,1.6499,651799992.0
2007-06-04 19:46:00,1.6501,1.65015,1.6501,1.6501,166399996.0
2007-06-04 19:47:00,1.64987,1.65009,1.64972,1.64988,135200000.0
2007-06-04 19:48:00,1.6501,1.6501,1.65005,1.6501,115000000.0
2007-06-04 19:49:00,1.65015,1.6502,1.6501,1.6502,278200003.0
2007-06-04 19:50:00,1.6502,1.6502,1.6502,1.6502,127200000.0
2007-06-04 19:51:00,1.6502,1.6502,1.6499,1.6499,1024600009.0
2007-06-04 19:52:00,1.6499,1.6501,1.6499,1.65,776500005.0
2007-06-04 19:53:00,1.65,1.6501,1.65,1.65,180799998.0
2007-06-04 19:54:00,1.65,1.65,1.64985,1.64985,240000000.0
2007-06-04 19:55:00,1.6499,1.65,1.64985,1.65,184300000.0
2007-06-04 19:56:00,1.65,1.65,1.64985,1.6499,103800000.0
2007-06-04 19:57:00,1.64985,1.65,1.64985,1.65,251699998.0
2007-06-04 19:58:00,1.64951,1.64982,1.6495,1.64972,585399998.0
2007-06-04 19:59:00,1.65,1.65,1.65,1.65,91100000.0
2007-06-04 20:00:00,1.65,1.6502,1.65,1.6502,255699998.0
2007-06-04 20:01:00,1.6501,1.6502,1.6501,1.6501,582300002.0
2007-06-04 20:02:00,1.6502,1.6503,1.6501,1.6503,582300002.0
2007-06-04 20:03:00,1.6502,1.6505,1.6502,1.6505,582300002.0
2007-06-04 20:04:00,1.6504,1.6505,1.6504,1.6504,582300002.0
2007-06-04 20:07:00,1.6504,1.6505,1.6503,1.6503,582300002.0
2007-06-04 20:08:00,1.6503,1.6506,1.6503,1.6504,926299998.0
2007-06-04 20:09:00,1.6504,1.6505,1.6504,1.6505,1075499987.0
2007-06-04 20:10:00,1.6505,1.6505,1.65045,1.65045,234400003.0
2007-06-04 20:11:00,1.6505,1.6505,1.6504,1.6504,330599993.0
2007-06-04 20:12:00,1.6504,1.6505,1.65035,1.6504,1054500008.0
2007-06-04 20:13:00,1.6504,1.6506,1.6504,1.6506,793799995.0
2007-06-04 20:14:00,1.6506,1.6507,1.6505,1.6506,883200001.0
2007-06-04 20:15:00,1.6507,1.6508,1.6506,1.6506,986399990.0
2007-06-04 20:16:00,1.6507,1.6507,1.65065,1.65065,986399990.0
2007-06-04 20:17:00,1.6507,1.6508,1.65055,1.6507,793400001.0
2007-06-04 20:18:00,1.6507,1.6507,1.6507,1.6507,486000005.0
2007-06-04 20:19:00,1.6507,1.6507,1.6507,1.6507,51899998.0
2007-06-04 20:20:00,1.6507,1.6507,1.6507,1.6507,135899998.0
2007-06-04 20:21:00,1.6507,1.6507,1.6507,1.6507,96800000.0
2007-06-04 20:22:00,1.6507,1.6508,1.65065,1.6507,712099975.0
2007-06-04 20:23:00,1.6507,1.6507,1.6505,1.6506,2091999978.0
2007-06-04 20:24:00,1.6506,1.6506,1.65055,1.6506,343400004.0
2007-06-04 20:25:00,1.6506,1.6506,1.6506,1.6506,785500024.0
2007-06-04 20:26:00,1.6506,1.6506,1.6506,1.6506,1727599984.0
2007-06-04 20:27:00,1.6506,1.6506,1.6506,1.6506,38400000.0
2007-06-04 20:28:00,1.6506,1.6506,1.6506,1.6506,18800000.0
2007-06-04 20:29:00,1.6506,1.6506,1.65055,1.65055,165000000.0
2007-06-04 20:30:00,1.6506,1.6506,1.65045,1.6506,427300001.0
2007-06-04 20:31:00,1.6505,1.6506,1.6505,1.6506,380200000.0
2007-06-04 20:32:00,1.65055,1.65055,1.65055,1.65055,800000.0
2007-06-04 20:33:00,1.6506,1.6506,1.65055,1.65055,24000000.0
2007-06-04 20:34:00,1.65018,1.65025,1.64973,1.65015,248300004.0
2007-06-04 20:35:00,1.65033,1.65036,1.65012,1.65028,167700003.0
2007-06-04 20:36:00,1.6506,1.6506,1.6505,1.6505,46399999.0
2007-06-04 20:37:00,1.6505,1.6505,1.6504,1.6505,395199998.0
2007-06-04 20:38:00,1.6506,1.6506,1.6505,1.6505,41600001.0
2007-06-04 20:39:00,1.6505,1.6506,1.65045,1.6505,436799994.0
2007-06-04 20:40:00,1.65045,1.6505,1.65045,1.6505,132000000.0
2007-06-04 20:41:00,1.65037,1.65041,1.6503,1.65037,176800000.0
2007-06-04 20:42:00,1.65031,1.65031,1.65006,1.65027,28000000.0
2007-06-04 20:43:00,1.6505,1.6505,1.6505,1.6505,38400000.0
2007-06-04 20:44:00,1.6506,1.6508,1.6506,1.6507,941299987.0
2007-06-04 20:45:00,1.6508,1.6508,1.65055,1.6506,941299987.0
2007-06-04 20:46:00,1.6506,1.6507,1.6506,1.6506,1878099991.0
2007-06-04 20:47:00,1.6506,1.6506,1.6506,1.6506,1481899942.0
2007-06-04 20:48:00,1.6506,1.6506,1.65055,1.6506,1831300017.0
2007-06-04 20:49:00,1.65055,1.6507,1.65055,1.6507,349100003.0
2007-06-04 20:50:00,1.6507,1.6507,1.6507,1.6507,313600015.0
2007-06-04 20:51:00,1.6507,1.6507,1.6507,1.6507,345600018.0
2007-06-04 20:52:00,1.6507,1.6508,1.6507,1.6508,582400001.0
2007-06-04 20:53:00,1.6508,1.6509,1.6508,1.6508,656000003.0
2007-06-04 20:54:00,1.6508,1.6508,1.65075,1.6508,532200001.0
2007-06-04 20:55:00,1.6508,1.6509,1.65065,1.65065,889899997.0
2007-06-04 20:56:00,1.65065,1.6508,1.65065,1.6507,1340899996.0
2007-06-04 20:57:00,1.6507,1.6507,1.6507,1.6507,687200003.0
2007-06-04 20:58:00,1.6507,1.6507,1.65055,1.6506,778499996.0
2007-06-04 20:59:00,1.6506,1.6506,1.65035,1.65035,633400004.0
2007-06-04 21:00:00,1.65035,1.6504,1.65025,1.6503,219799998.0
2007-06-04 21:01:00,1.65025,1.6503,1.65025,1.6503,15200000.0
2007-06-04 21:02:00,1.64999,1.65003,1.64975,1.64975,98600002.0
2007-06-04 21:03:00,1.64967,1.65007,1.64967,1.64983,415100006.0
2007-06-04 21:04:00,1.6503,1.6503,1.6503,1.6503,800000.0
2007-06-04 21:05:00,1.6503,1.6503,1.6501,1.6502,346799999.0
2007-06-04 21:06:00,1.64998,1.65,1.64974,1.64997,227999998.0
2007-06-04 21:07:00,1.64993,1.64993,1.64987,1.64987,31999999.0
2007-06-04 21:08:00,1.6502,1.6502,1.6502,1.6502,24800000.0
2007-06-04 21:09:00,1.6502,1.6502,1.6502,1.6502,66400000.0
2007-06-04 21:10:00,1.6495,1.64995,1.6495,1.64995,798400002.0
2007-06-04 21:11:00,1.6502,1.6503,1.6502,1.6503,318400007.0
2007-06-04 21:12:00,1.6503,1.6503,1.6502,1.6502,101600000.0
2007-06-04 21:13:00,1.6502,1.6503,1.65,1.65,380699999.0
2007-06-04 21:14:00,1.65,1.6503,1.65,1.6503,1547500003.0
2007-06-04 21:15:00,1.6503,1.6503,1.6502,1.6502,328000006.0
2007-06-04 21:16:00,1.65015,1.6502,1.65015,1.6502,206800000.0
2007-06-04 21:17:00,1.6502,1.6502,1.6501,1.6502,1522599988.0
2007-06-04 21:18:00,1.6502,1.6502,1.6502,1.6502,21600000.0
2007-06-04 21:19:00,1.64989,1.65015,1.6498,1.6499,519100000.0
2007-06-04 21:20:00,1.6502,1.6502,1.6501,1.6501,128599998.0
2007-06-04 21:21:00,1.64995,1.6501,1.6498,1.64998,352999995.0
2007-06-04 21:22:00,1.6501,1.65015,1.65005,1.6501,2039800009.0
2007-06-04 21:23:00,1.6501,1.6502,1.6501,1.6502,190200001.0
2007-06-04 21:24:00,1.65025,1.6503,1.65025,1.65025,10400000.0
2007-06-04 21:25:00,1.6503,1.6504,1.6503,1.6504,168800001.0
2007-06-04 21:26:00,1.65012,1.65013,1.64983,1.65013,415400012.0
2007-06-04 21:27:00,1.6504,1.6504,1.6504,1.6504,1600000.0
2007-06-04 21:28:00,1.6504,1.6504,1.65035,1.6504,6400000.0
2007-06-04 21:29:00,1.64995,1.65016,1.64978,1.64984,157399999.0
2007-06-04 21:30:00,1.64978,1.65017,1.64978,1.65,171899999.0
2007-06-04 21:31:00,1.6504,1.6504,1.6504,1.6504,2600000.0
2007-06-04 21:32:00,1.6504,1.6505,1.6504,1.6504,9100000.0
2007-06-04 21:33:00,1.6505,1.6505,1.6504,1.6504,32000000.0
2007-06-04 21:34:00,1.65007,1.65018,1.64972,1.65018,96000002.0
2007-06-04 21:35:00,1.6504,1.6504,1.6503,1.6503,23200000.0
2007-06-04 21:36:00,1.65011,1.65011,1.64978,1.64978,278000000.0
2007-06-04 21:37:00,1.6503,1.6503,1.6503,1.6503,800000.0
2007-06-04 21:38:00,1.6503,1.6503,1.6503,1.6503,4800000.0
2007-06-04 21:39:00,1.6503,1.6503,1.6503,1.6503,8800000.0
2007-06-04 21:40:00,1.6503,1.6503,1.6503,1.6503,239199994.0
2007-06-04 21:41:00,1.6503,1.6504,1.6503,1.6503,523800001.0
2007-06-04 21:42:00,1.6503,1.6504,1.65025,1.6504,538699995.0
2007-06-04 21:43:00,1.6504,1.6505,1.65025,1.65025,402100002.0
2007-06-04 21:44:00,1.65025,1.6504,1.65025,1.6504,271500002.0
2007-06-04 21:45:00,1.6504,1.6506,1.6504,1.6506,1678999998.0
2007-06-04 21:46:00,1.6507,1.6507,1.6505,1.6505,1194699993.0
2007-06-04 21:47:00,1.6505,1.6505,1.6505,1.6505,355599994.0
2007-06-04 21:48:00,1.6505,1.6506,1.65045,1.6505,662400000.0
2007-06-04 21:49:00,1.6505,1.6505,1.65045,1.6505,298199999.0
2007-06-04 21:50:00,1.6505,1.6505,1.6505,1.6505,625800001.0
2007-06-04 21:51:00,1.6505,1.6505,1.6505,1.6505,779900001.0
2007-06-04 21:52:00,1.6505,1.6505,1.65045,1.6505,303899999.0
2007-06-04 21:53:00,1.6505,1.6505,1.6505,1.6505,1037400009.0
2007-06-04 21:54:00,1.6505,1.6505,1.65045,1.6505,371899998.0
2007-06-04 21:55:00,1.6505,1.6506,1.65045,1.6505,450200002.0
2007-06-04 21:56:00,1.6505,1.6508,1.6505,1.6508,289500001.0
2007-06-04 21:57:00,1.65085,1.65085,1.6506,1.6507,1632800019.0
2007-06-04 21:58:00,1.6507,1.6507,1.6507,1.6507,83200000.0
2007-06-04 21:59:00,1.6507,1.6507,1.6507,1.6507,66500000.0
2007-06-04 22:00:00,1.6507,1.6507,1.65065,1.6507,86200000.0
2007-06-04 22:01:00,1.6507,1.6507,1.6507,1.6507,1800000.0
2007-06-04 22:02:00,1.6507,1.6507,1.6507,1.6507,26400000.0
2007-06-04 22:03:00,1.6507,1.6507,1.6507,1.6507,26400000.0
2007-06-04 22:04:00,1.6507,1.6507,1.65065,1.65065,28800000.0
2007-06-04 22:05:00,1.6506,1.6507,1.6505,1.6505,398299999.0
2007-06-04 22:06:00,1.6505,1.6505,1.65045,1.65045,106400000.0
2007-06-04 22:07:00,1.6505,1.6506,1.6505,1.6505,90400000.0
2007-06-04 22:08:00,1.6506,1.6506,1.65045,1.6505,164799998.0
2007-06-04 22:09:00,1.6505,1.6505,1.6504,1.6505,196800000.0
2007-06-04 22:10:00,1.6505,1.6505,1.6505,1.6505,32800000.0
2007-06-04 22:11:00,1.6505,1.6505,1.6505,1.6505,21600000.0
2007-06-04 22:12:00,1.6505,1.6505,1.6505,1.6505,20800000.0
2007-06-04 22:13:00,1.65027,1.65031,1.65027,1.65027,223500005.0
2007-06-04 22:14:00,1.6505,1.6505,1.6505,1.6505,4000000.0
2007-06-04 22:15:00,1.65017,1.65028,1.64996,1.65028,706899999.0
2007-06-04 22:16:00,1.65033,1.65037,1.6502,1.65029,588800000.0
2007-06-04 22:17:00,1.6505,1.6505,1.6505,1.6505,3900000.0
2007-06-04 22:18:00,1.65045,1.6505,1.65045,1.65045,17500000.0
2007-06-04 22:19:00,1.6505,1.6505,1.6505,1.6505,28800000.0
2007-06-04 22:20:00,1.6505,1.6505,1.6504,1.6504,166400000.0
2007-06-04 22:21:00,1.6504,1.6504,1.65025,1.65025,218600003.0
2007-06-04 22:22:00,1.65011,1.65014,1.64982,1.65009,367400002.0
2007-06-04 22:23:00,1.6503,1.6503,1.6503,1.6503,82800004.0
2007-06-04 22:24:00,1.6503,1.6503,1.6503,1.6503,500800024.0
2007-06-04 22:25:00,1.6503,1.6503,1.65025,1.6503,467300019.0
2007-06-04 22:26:00,1.6503,1.6503,1.65025,1.65025,829100031.0
2007-06-04 22:27:00,1.65025,1.6503,1.65025,1.6503,199000003.0
2007-06-04 22:28:00,1.6503,1.6503,1.6503,1.6503,215300002.0
2007-06-04 22:29:00,1.6501,1.6501,1.64983,1.64994,393899997.0
2007-06-04 22:30:00,1.64994,1.65005,1.64978,1.64978,257499997.0
2007-06-04 22:31:00,1.6503,1.6503,1.6503,1.6503,4800000.0
2007-06-04 22:32:00,1.6503,1.6503,1.6503,1.6503,55999999.0
2007-06-04 22:33:00,1.64995,1.6502,1.64995,1.6502,510599995.0
2007-06-04 22:34:00,1.65007,1.65013,1.65007,1.65013,62299999.0
2007-06-04 22:35:00,1.65002,1.65008,1.64959,1.64978,389699997.0
2007-06-04 22:36:00,1.65,1.65011,1.64985,1.65004,107699999.0
2007-06-04 22:37:00,1.6503,1.6503,1.6502,1.6502,146299996.0
2007-06-04 22:38:00,1.6502,1.6503,1.6502,1.6503,68800000.0
2007-06-04 22:39:00,1.65005,1.65005,1.64956,1.64978,984899980.0
2007-06-04 22:40:00,1.6503,1.6503,1.65015,1.6502,116600001.0
2007-06-04 22:41:00,1.6503,1.6503,1.6503,1.6503,2400000.0
2007-06-04 22:42:00,1.6503,1.6504,1.65025,1.65025,221500002.0
2007-06-04 22:43:00,1.6503,1.6503,1.65025,1.6503,252000001.0
2007-06-04 22:44:00,1.65005,1.65005,1.64967,1.6499,168299993.0
2007-06-04 22:45:00,1.6503,1.6503,1.6503,1.6503,2400000.0
2007-06-04 22:46:00,1.6503,1.6504,1.6503,1.6503,155199999.0
2007-06-04 22:47:00,1.64992,1.65006,1.6496,1.64981,456699999.0
2007-06-04 22:48:00,1.65023,1.65023,1.64986,1.65,285699999.0
2007-06-04 22:49:00,1.65014,1.65014,1.64982,1.64995,205899999.0
2007-06-04 22:50:00,1.6503,1.6504,1.6503,1.6504,156600001.0
2007-06-04 22:51:00,1.6503,1.65035,1.65025,1.65035,116299998.0
2007-06-04 22:52:00,1.6504,1.6507,1.6502,1.6506,842000000.0
2007-06-04 22:53:00,1.6506,1.6507,1.65055,1.6507,149399999.0
2007-06-04 22:54:00,1.65065,1.65065,1.6506,1.6506,24800000.0
2007-06-04 22:55:00,1.6506,1.6506,1.6505,1.6506,294799998.0
2007-06-04 22:56:00,1.6506,1.6507,1.6506,1.6507,264799998.0
2007-06-04 22:57:00,1.6506,1.6507,1.6504,1.6506,429100000.0
2007-06-04 22:58:00,1.6506,1.6508,1.6505,1.6505,356900002.0
2007-06-04 22:59:00,1.6505,1.6505,1.6504,1.6504,124199997.0
2007-06-04 23:00:00,1.6505,1.6506,1.6505,1.6506,114100003.0
2007-06-04 23:01:00,1.6503,1.65045,1.64987,1.65021,997899997.0
2007-06-04 23:02:00,1.6506,1.6506,1.6506,1.6506,47200000.0
2007-06-04 23:03:00,1.6506,1.6506,1.6506,1.6506,15200000.0
2007-06-04 23:04:00,1.6506,1.6507,1.6506,1.6507,95000000.0
2007-06-04 23:05:00,1.6507,1.6507,1.6506,1.6506,35900000.0
2007-06-04 23:06:00,1.6507,1.6507,1.6505,1.6506,708000006.0
2007-06-04 23:07:00,1.6507,1.6508,1.6507,1.6508,675099999.0
2007-06-04 23:08:00,1.6508,1.6508,1.6507,1.6507,85500000.0
2007-06-04 23:09:00,1.65013,1.65034,1.65004,1.65018,224500003.0
2007-06-04 23:10:00,1.65058,1.65058,1.65011,1.6505,291600002.0
2007-06-04 23:11:00,1.65045,1.65052,1.65034,1.65034,530500000.0
2007-06-04 23:13:00,1.65033,1.65051,1.65007,1.65051,208400002.0
2007-06-04 23:14:00,1.65004,1.65061,1.65004,1.65047,457199993.0
2007-06-04 23:15:00,1.6508,1.6509,1.6508,1.6509,81000000.0
2007-06-04 23:16:00,1.6509,1.6509,1.6508,1.6509,116800000.0
2007-06-04 23:17:00,1.6509,1.6509,1.6506,1.6508,391400004.0
2007-06-04 23:18:00,1.6508,1.6509,1.6507,1.6508,126200000.0
2007-06-04 23:19:00,1.6508,1.6508,1.6507,1.6507,127599998.0
2007-06-04 23:20:00,1.6508,1.6508,1.6506,1.6508,141500002.0
2007-06-04 23:21:00,1.6507,1.6507,1.6507,1.6507,33500000.0
2007-06-04 23:22:00,1.6508,1.6508,1.6507,1.6507,205700001.0
2007-06-04 23:23:00,1.6508,1.6508,1.6508,1.6508,27200000.0
2007-06-04 23:24:00,1.6508,1.6508,1.65065,1.65075,635000001.0
2007-06-04 23:25:00,1.6508,1.6508,1.6508,1.6508,204800001.0
2007-06-04 23:26:00,1.6507,1.6515,1.6507,1.651,1359600002.0
2007-06-04 23:27:00,1.651,1.651,1.6507,1.6508,593900007.0
2007-06-04 23:28:00,1.6508,1.6508,1.6507,1.6507,184700000.0
2007-06-04 23:29:00,1.6507,1.6507,1.6507,1.6507,187300002.0
2007-06-04 23:30:00,1.6507,1.6507,1.6507,1.6507,43800001.0
2007-06-04 23:31:00,1.6507,1.6508,1.6507,1.6507,108500001.0
2007-06-04 23:32:00,1.6508,1.6508,1.6507,1.6508,99200000.0
2007-06-04 23:33:00,1.6508,1.6508,1.6508,1.6508,60000000.0
2007-06-04 23:34:00,1.6508,1.6509,1.6507,1.6508,189500000.0
2007-06-04 23:35:00,1.6508,1.6508,1.6508,1.6508,48800000.0
2007-06-04 23:36:00,1.6508,1.6508,1.6508,1.6508,15200000.0
2007-06-04 23:37:00,1.6508,1.6509,1.6505,1.6505,140600000.0
2007-06-04 23:38:00,1.65034,1.65034,1.64982,1.64982,155100003.0
2007-06-04 23:39:00,1.65043,1.65052,1.65039,1.65047,260900002.0
2007-06-04 23:40:00,1.65028,1.65032,1.65003,1.65032,62400001.0
2007-06-04 23:41:00,1.6505,1.6505,1.6505,1.6505,37600000.0
2007-06-04 23:42:00,1.65038,1.65051,1.65029,1.65051,99100000.0
2007-06-04 23:43:00,1.65042,1.65042,1.65022,1.65022,46000000.0
2007-06-04 23:44:00,1.6505,1.6505,1.6505,1.6505,31200000.0
2007-06-04 23:45:00,1.65057,1.65057,1.65037,1.65037,25800000.0
2007-06-04 23:46:00,1.6505,1.6505,1.6505,1.6505,52000000.0
2007-06-04 23:47:00,1.6505,1.6505,1.6505,1.6505,170100002.0
2007-06-04 23:48:00,1.6505,1.6507,1.6505,1.6507,163599999.0
2007-06-04 23:49:00,1.6507,1.6507,1.6507,1.6507,9600000.0
2007-06-04 23:50:00,1.6507,1.6507,1.6506,1.6506,230499998.0
2007-06-04 23:51:00,1.6506,1.6506,1.6505,1.6505,149699996.0
2007-06-04 23:52:00,1.6506,1.6506,1.6505,1.6506,252200006.0
2007-06-04 23:53:00,1.6506,1.6506,1.6506,1.6506,52000000.0
2007-06-04 23:54:00,1.65052,1.65052,1.6503,1.6503,552999999.0
2007-06-04 23:55:00,1.65017,1.65043,1.64985,1.65035,214100000.0
2007-06-04 23:56:00,1.65047,1.65047,1.6499,1.6499,384299999.0
2007-06-04 23:57:00,1.6506,1.6506,1.6506,1.6506,120800000.0
2007-06-04 23:58:00,1.6506,1.6507,1.65055,1.6507,167400000.0
2007-06-04 23:59:00,1.6504,1.65051,1.65011,1.65051,462500002.0
2007-06-05 00:00:00,1.65045,1.65054,1.65038,1.65054,362700002.0
2007-06-05 00:01:00,1.6507,1.6507,1.6507,1.6507,16000000.0
2007-06-05 00:02:00,1.6507,1.6507,1.6507,1.6507,6400000.0
2007-06-05 00:03:00,1.6507,1.6507,1.6507,1.6507,2400000.0
2007-06-05 00:04:00,1.6507,1.6507,1.6506,1.6506,79999999.0
2007-06-05 00:05:00,1.6506,1.6506,1.6506,1.6506,48800000.0
2007-06-05 00:06:00,1.65041,1.65041,1.64925,1.65013,291899998.0
2007-06-05 00:07:00,1.6506,1.6506,1.6506,1.6506,40799999.0
2007-06-05 00:08:00,1.6506,1.6506,1.6506,1.6506,40799999.0
2007-06-05 00:09:00,1.6506,1.6506,1.6506,1.6506,72000000.0
2007-06-05 00:10:00,1.6506,1.6506,1.6506,1.6506,84800000.0
2007-06-05 00:11:00,1.6506,1.6506,1.65045,1.65055,260000004.0
2007-06-05 00:12:00,1.65055,1.65055,1.6505,1.65055,47100001.0
2007-06-05 00:13:00,1.65055,1.65055,1.6505,1.65055,82000000.0
2007-06-05 00:14:00,1.65055,1.65055,1.6503,1.6504,119100000.0
2007-06-05 00:15:00,1.65035,1.6504,1.6502,1.6503,220099999.0
2007-06-05 00:16:00,1.6503,1.6503,1.6502,1.6502,199200004.0
2007-06-05 00:17:00,1.6502,1.6502,1.6502,1.6502,23200001.0
2007-06-05 00:18:00,1.64983,1.65007,1.64932,1.64932,326600005.0
2007-06-05 00:19:00,1.6502,1.6503,1.6501,1.6502,147000001.0
2007-06-05 00:20:00,1.6502,1.6502,1.65015,1.6502,43400000.0
2007-06-05 00:21:00,1.65001,1.65018,1.64979,1.6501,130300001.0
2007-06-05 00:22:00,1.6502,1.6503,1.64985,1.6503,678100004.0
2007-06-05 00:23:00,1.6503,1.6503,1.6491,1.6498,242299999.0
2007-06-05 00:24:00,1.6498,1.6503,1.6496,1.6501,1849700021.0
2007-06-05 00:25:00,1.6501,1.6501,1.6501,1.6501,40700001.0
2007-06-05 00:26:00,1.6501,1.6502,1.65,1.6501,699600014.0
2007-06-05 00:27:00,1.65005,1.6503,1.64995,1.65,923300009.0
2007-06-05 00:28:00,1.65,1.6504,1.65,1.6503,185200001.0
2007-06-05 00:29:00,1.6503,1.6503,1.6502,1.6502,580500002.0
2007-06-05 00:30:00,1.6502,1.6502,1.6502,1.6502,70199996.0
2007-06-05 00:31:00,1.65005,1.65005,1.64934,1.64953,351999998.0
2007-06-05 00:32:00,1.6502,1.6502,1.6502,1.6502,568100009.0
2007-06-05 00:33:00,1.6502,1.6502,1.6502,1.6502,57800000.0
2007-06-05 00:34:00,1.6502,1.6502,1.6502,1.6502,172200006.0
2007-06-05 00:35:00,1.6502,1.6502,1.6502,1.6502,56600001.0
2007-06-05 00:36:00,1.6502,1.6502,1.6502,1.6502,255900006.0
2007-06-05 00:37:00,1.6502,1.6502,1.6502,1.6502,67800002.0
2007-06-05 00:38:00,1.6502,1.6502,1.6501,1.6502,699699995.0
2007-06-05 00:39:00,1.6502,1.6502,1.6502,1.6502,269600002.0
2007-06-05 00:40:00,1.6502,1.6502,1.6499,1.6499,740700004.0
2007-06-05 00:41:00,1.65,1.6501,1.6499,1.65,932500034.0
2007-06-05 00:42:00,1.65,1.65,1.6499,1.6499,1175800019.0
2007-06-05 00:43:00,1.6499,1.65,1.6499,1.65,528299990.0
2007-06-05 00:44:00,1.64995,1.65,1.6499,1.6499,425999998.0
2007-06-05 00:45:00,1.6499,1.6499,1.6497,1.6497,639900006.0
2007-06-05 00:46:00,1.6497,1.6498,1.6496,1.6496,1545000007.0
2007-06-05 00:47:00,1.6497,1.6497,1.6497,1.6497,37500000.0
2007-06-05 00:48:00,1.6497,1.6497,1.6497,1.6497,162999995.0
2007-06-05 00:49:00,1.6497,1.6497,1.6496,1.6497,109600002.0
2007-06-05 00:50:00,1.6496,1.6497,1.6496,1.6497,87200000.0
2007-06-05 00:51:00,1.6497,1.6497,1.6496,1.6497,31999999.0
2007-06-05 00:52:00,1.6496,1.6497,1.6496,1.6497,43200000.0
2007-06-05 00:53:00,1.64941,1.64941,1.6493,1.6493,40000000.0
2007-06-05 00:54:00,1.64929,1.64939,1.6492,1.64939,222200004.0
2007-06-05 00:55:00,1.6497,1.6497,1.6497,1.6497,800000.0
2007-06-05 00:56:00,1.6497,1.64975,1.6494,1.6496,793300017.0
2007-06-05 00:57:00,1.6496,1.6497,1.6496,1.6496,64399998.0
2007-06-05 00:58:00,1.6496,1.6496,1.6496,1.6496,78399999.0
2007-06-05 00:59:00,1.6496,1.6497,1.6496,1.6496,30400000.0
2007-06-05 01:00:00,1.6496,1.6496,1.64955,1.6496,84999998.0
2007-06-05 01:01:00,1.6496,1.6496,1.64955,1.64955,95999999.0
2007-06-05 01:02:00,1.64933,1.64944,1.6491,1.64944,216300002.0
2007-06-05 01:03:00,1.64926,1.64926,1.64917,1.64917,38400000.0
2007-06-05 01:04:00,1.6496,1.6496,1.6496,1.6496,64000000.0
2007-06-05 01:05:00,1.6496,1.6496,1.6496,1.6496,82400000.0
2007-06-05 01:06:00,1.6496,1.6497,1.6495,1.64955,365199998.0
2007-06-05 01:07:00,1.64939,1.64939,1.64901,1.64911,339199997.0
2007-06-05 01:08:00,1.6496,1.6496,1.6496,1.6496,117500000.0
2007-06-05 01:09:00,1.6496,1.6496,1.6496,1.6496,25500000.0
2007-06-05 01:10:00,1.6496,1.6496,1.6496,1.6496,99200000.0
2007-06-05 01:11:00,1.6496,1.6496,1.6495,1.6495,163200000.0
2007-06-05 01:12:00,1.6495,1.6496,1.6495,1.6495,539399997.0
2007-06-05 01:13:00,1.6496,1.6496,1.64955,1.64955,24000000.0
2007-06-05 01:14:00,1.6496,1.6496,1.64945,1.6495,456099996.0
2007-06-05 01:15:00,1.6495,1.6496,1.6494,1.6494,375599997.0
2007-06-05 01:16:00,1.6494,1.6496,1.64935,1.64935,522000007.0
2007-06-05 01:17:00,1.64935,1.6494,1.64935,1.6494,138200001.0
2007-06-05 01:18:00,1.6494,1.6494,1.6494,1.6494,100700000.0
2007-06-05 01:19:00,1.6494,1.6495,1.64935,1.64935,330299998.0
2007-06-05 01:20:00,1.6494,1.6494,1.64935,1.64935,72799999.0
2007-06-05 01:21:00,1.6494,1.6494,1.6494,1.6494,32000000.0
2007-06-05 01:22:00,1.6494,1.6494,1.64935,1.6494,251199999.0
2007-06-05 01:23:00,1.6494,1.6496,1.6494,1.6494,304399999.0
2007-06-05 01:24:00,1.6494,1.6497,1.6494,1.6497,718299998.0
2007-06-05 01:25:00,1.6497,1.6497,1.6494,1.6496,407200001.0
2007-06-05 01:26:00,1.6496,1.6496,1.6494,1.6494,71199999.0
2007-06-05 01:27:00,1.6496,1.6496,1.6495,1.6495,591199982.0
2007-06-05 01:28:00,1.6495,1.6495,1.6495,1.6495,194399997.0
2007-06-05 01:29:00,1.6495,1.6496,1.6495,1.6495,171999995.0
2007-06-05 01:30:00,1.6495,1.6495,1.6495,1.6495,59200000.0
2007-06-05 01:31:00,1.64938,1.64942,1.64925,1.64935,110300001.0
2007-06-05 01:32:00,1.6496,1.6496,1.6496,1.6496,347199999.0
2007-06-05 01:33:00,1.6496,1.6496,1.64945,1.6496,95200001.0
2007-06-05 01:34:00,1.6496,1.6496,1.6496,1.6496,44800000.0
2007-06-05 01:35:00,1.6496,1.6497,1.6496,1.6496,241199998.0
2007-06-05 01:36:00,1.64955,1.6497,1.64955,1.64965,52000000.0
2007-06-05 01:37:00,1.6497,1.6497,1.6496,1.6496,104600000.0
2007-06-05 01:38:00,1.6496,1.6497,1.6496,1.6497,253499998.0
2007-06-05 01:39:00,1.6497,1.6497,1.6495,1.6495,741799992.0
2007-06-05 01:40:00,1.6495,1.6497,1.6494,1.6494,797899999.0
2007-06-05 01:41:00,1.6494,1.6495,1.6493,1.6494,871099994.0
2007-06-05 01:42:00,1.6494,1.6494,1.6493,1.6493,362300000.0
2007-06-05 01:43:00,1.6493,1.6495,1.6493,1.64935,734800004.0
2007-06-05 01:44:00,1.6494,1.6494,1.64935,1.64935,94999999.0
2007-06-05 01:45:00,1.6494,1.6496,1.6494,1.6495,100800001.0
2007-06-05 01:46:00,1.6494,1.6496,1.64925,1.6496,123200000.0
2007-06-05 01:47:00,1.64955,1.6496,1.6494,1.6496,43200000.0
2007-06-05 01:48:00,1.64955,1.64955,1.64955,1.64955,2400000.0
2007-06-05 01:49:00,1.6496,1.6496,1.64955,1.6496,5600000.0
2007-06-05 01:50:00,1.64921,1.64932,1.64856,1.64887,676899990.0
2007-06-05 01:51:00,1.64884,1.64922,1.64884,1.64911,385999997.0
2007-06-05 01:52:00,1.64955,1.64955,1.64955,1.64955,1600000.0
2007-06-05 01:53:00,1.6495,1.6495,1.6494,1.6495,18400000.0
2007-06-05 01:54:00,1.6495,1.6496,1.6495,1.6496,4000000.0
2007-06-05 01:55:00,1.64886,1.64918,1.64886,1.64918,597499997.0
2007-06-05 01:56:00,1.6496,1.6496,1.6496,1.6496,9600000.0
2007-06-05 01:57:00,1.6494,1.6494,1.64935,1.6494,149400002.0
2007-06-05 01:58:00,1.6495,1.6496,1.6495,1.6496,112800000.0
2007-06-05 01:59:00,1.6496,1.6496,1.6494,1.6495,313600002.0
2007-06-05 02:00:00,1.6495,1.6496,1.6495,1.6495,633499986.0
2007-06-05 02:01:00,1.6495,1.6496,1.6495,1.6496,520299995.0
2007-06-05 02:02:00,1.6496,1.6497,1.6496,1.6497,451499986.0
2007-06-05 02:03:00,1.6497,1.6498,1.6495,1.64955,662099995.0
2007-06-05 02:04:00,1.6496,1.6497,1.64955,1.6496,600199998.0
2007-06-05 02:05:00,1.6496,1.6497,1.6495,1.6496,422500000.0
2007-06-05 02:06:00,1.6496,1.6498,1.6495,1.6498,736399995.0
2007-06-05 02:07:00,1.6498,1.6498,1.6496,1.6496,678099994.0
2007-06-05 02:08:00,1.6496,1.6496,1.6496,1.6496,555199996.0
2007-06-05 02:09:00,1.6496,1.6496,1.64945,1.6495,636699993.0
2007-06-05 02:10:00,1.6495,1.6496,1.6495,1.6496,216599998.0
2007-06-05 02:11:00,1.6496,1.6497,1.6496,1.6496,81600000.0
2007-06-05 02:12:00,1.6496,1.6496,1.64955,1.6496,102600001.0
2007-06-05 02:13:00,1.64955,1.6496,1.64955,1.6496,248800003.0
2007-06-05 02:14:00,1.6496,1.6496,1.6495,1.6495,397999992.0
2007-06-05 02:15:00,1.6495,1.6495,1.6495,1.6495,535399987.0
2007-06-05 02:16:00,1.6495,1.6496,1.6494,1.6496,677899993.0
2007-06-05 02:17:00,1.64955,1.6496,1.64955,1.6496,107199998.0
2007-06-05 02:18:00,1.6496,1.6496,1.6496,1.6496,22400000.0
2007-06-05 02:19:00,1.6496,1.6496,1.64955,1.6496,235399997.0
2007-06-05 02:20:00,1.6496,1.6496,1.64955,1.64955,116699999.0
2007-06-05 02:21:00,1.6496,1.6498,1.6496,1.6497,694200005.0
2007-06-05 02:22:00,1.6497,1.6497,1.64965,1.64965,260599997.0
2007-06-05 02:23:00,1.6497,1.6499,1.6497,1.6498,1541200019.0
2007-06-05 02:24:00,1.6498,1.6498,1.64965,1.64965,1835400001.0
2007-06-05 02:25:00,1.64975,1.6498,1.64965,1.64965,645599997.0
2007-06-05 02:26:00,1.6497,1.6497,1.6497,1.6497,106299999.0
2007-06-05 02:27:00,1.64957,1.6496,1.64932,1.6495,151200003.0
2007-06-05 02:28:00,1.6496,1.6497,1.6496,1.6497,68000000.0
2007-06-05 02:29:00,1.6497,1.6497,1.6497,1.6497,15200000.0
2007-06-05 02:30:00,1.6498,1.6498,1.6497,1.6498,62400000.0
2007-06-05 02:31:00,1.6498,1.6498,1.6498,1.6498,14400000.0
2007-06-05 02:32:00,1.6498,1.6498,1.6498,1.6498,269299994.0
2007-06-05 02:33:00,1.6498,1.6498,1.6498,1.6498,104700001.0
2007-06-05 02:34:00,1.6498,1.6498,1.6498,1.6498,362099999.0
2007-06-05 02:35:00,1.6499,1.6499,1.6498,1.6498,64800000.0
2007-06-05 02:36:00,1.64969,1.64973,1.64941,1.64941,157400000.0
2007-06-05 02:37:00,1.6498,1.6498,1.6498,1.6498,27200000.0
2007-06-05 02:38:00,1.64937,1.64951,1.64934,1.64934,96800004.0
2007-06-05 02:39:00,1.6498,1.6498,1.6498,1.6498,108800000.0
2007-06-05 02:40:00,1.6498,1.6498,1.6498,1.6498,196800004.0
2007-06-05 02:41:00,1.6498,1.6498,1.6498,1.6498,105600000.0
2007-06-05 02:42:00,1.6498,1.6499,1.6498,1.6499,830199994.0
2007-06-05 02:43:00,1.6499,1.65015,1.6499,1.65,657599999.0
2007-06-05 02:44:00,1.6501,1.6501,1.6499,1.65,502099996.0
2007-06-05 02:45:00,1.65,1.6501,1.6499,1.6499,1815800001.0
2007-06-05 02:46:00,1.6499,1.6501,1.6499,1.6501,583699989.0
2007-06-05 02:47:00,1.6501,1.6501,1.6499,1.64995,716999998.0
2007-06-05 02:48:00,1.65,1.65,1.65,1.65,1760400002.0
2007-06-05 02:49:00,1.65,1.65,1.65,1.65,214000000.0
2007-06-05 02:50:00,1.6501,1.6501,1.65,1.6501,393000001.0
2007-06-05 02:51:00,1.6501,1.6503,1.6501,1.6501,589699999.0
2007-06-05 02:52:00,1.6501,1.6502,1.65,1.6502,316799997.0
2007-06-05 02:53:00,1.6502,1.6502,1.65,1.6501,135200000.0
2007-06-05 02:54:00,1.6501,1.6501,1.65,1.65,273999990.0
2007-06-05 02:55:00,1.65,1.65,1.6499,1.65,589699987.0
2007-06-05 02:56:00,1.64985,1.64999,1.64978,1.64999,272000000.0
2007-06-05 02:57:00,1.65,1.65,1.65,1.65,198000000.0
2007-06-05 02:58:00,1.65,1.65,1.65,1.65,256300002.0
2007-06-05 02:59:00,1.64935,1.64992,1.64935,1.6496,691599994.0
2007-06-05 03:00:00,1.65,1.65,1.65,1.65,47099998.0
2007-06-05 03:01:00,1.65,1.65,1.6498,1.6499,415799996.0
2007-06-05 03:02:00,1.6499,1.65,1.6499,1.65,493500001.0
2007-06-05 03:03:00,1.64979,1.64993,1.64962,1.64993,660699993.0
2007-06-05 03:04:00,1.65,1.65,1.65,1.65,140599998.0
2007-06-05 03:05:00,1.65,1.65,1.65,1.65,268400005.0
2007-06-05 03:06:00,1.64945,1.64966,1.64945,1.64957,183699997.0
2007-06-05 03:07:00,1.65,1.65,1.6499,1.65,443199992.0
2007-06-05 03:08:00,1.65,1.65,1.6499,1.65,801399997.0
2007-06-05 03:09:00,1.65,1.65,1.6499,1.65,950200002.0
2007-06-05 03:10:00,1.65,1.65,1.65,1.65,522999983.0
2007-06-05 03:11:00,1.65,1.65,1.6499,1.64995,440799998.0
2007-06-05 03:12:00,1.64995,1.65,1.64995,1.65,483999994.0
2007-06-05 03:13:00,1.65,1.65,1.65,1.65,285099992.0
2007-06-05 03:14:00,1.64995,1.65,1.64995,1.65,209500000.0
2007-06-05 03:15:00,1.65,1.65,1.65,1.65,16799999.0
2007-06-05 03:16:00,1.6501,1.6501,1.65,1.65,396499984.0
2007-06-05 03:17:00,1.65,1.6502,1.65,1.6502,396499992.0
2007-06-05 03:18:00,1.6502,1.6502,1.65,1.65,194400001.0
2007-06-05 03:19:00,1.65,1.6502,1.65,1.65,2028999958.0
2007-06-05 03:20:00,1.65,1.6502,1.65,1.6502,377599992.0
2007-06-05 03:21:00,1.6502,1.6502,1.6499,1.65,725000003.0
2007-06-05 03:22:00,1.6501,1.6501,1.65,1.6501,686899990.0
2007-06-05 03:23:00,1.6501,1.6502,1.65,1.6502,483399998.0
2007-06-05 03:24:00,1.6502,1.6502,1.6502,1.6502,60000000.0
2007-06-05 03:25:00,1.6502,1.6502,1.6501,1.6501,222899998.0
2007-06-05 03:26:00,1.6501,1.6502,1.6499,1.64995,287400001.0
2007-06-05 03:27:00,1.64995,1.64995,1.6498,1.6498,579800000.0
2007-06-05 03:28:00,1.6498,1.6498,1.6497,1.6498,334799998.0
2007-06-05 03:29:00,1.6498,1.6499,1.6497,1.6499,253499998.0
2007-06-05 03:30:00,1.65,1.65,1.65,1.65,347799995.0
2007-06-05 03:31:00,1.65,1.65,1.65,1.65,152799995.0
2007-06-05 03:32:00,1.65,1.6501,1.65,1.6501,307499996.0
2007-06-05 03:33:00,1.64999,1.65005,1.64978,1.6498,58400000.0
2007-06-05 03:34:00,1.6501,1.6501,1.6501,1.6501,134399992.0
2007-06-05 03:35:00,1.6501,1.6502,1.65005,1.6501,625200001.0
2007-06-05 03:36:00,1.6501,1.6504,1.6501,1.6501,486900007.0
2007-06-05 03:37:00,1.6502,1.6504,1.6502,1.6503,365699997.0
2007-06-05 03:38:00,1.6503,1.6504,1.6503,1.6503,80000002.0
2007-06-05 03:39:00,1.6504,1.65055,1.6503,1.6505,254499999.0
2007-06-05 03:40:00,1.6505,1.6505,1.6504,1.6505,127700000.0
2007-06-05 03:41:00,1.6505,1.6505,1.6503,1.6503,253000002.0
2007-06-05 03:42:00,1.6503,1.6503,1.6502,1.6503,317899999.0
2007-06-05 03:43:00,1.65035,1.6504,1.6503,1.6503,39300000.0
2007-06-05 03:44:00,1.6503,1.6504,1.6503,1.65035,532000008.0
2007-06-05 03:45:00,1.6505,1.6505,1.6503,1.6503,467799999.0
2007-06-05 03:46:00,1.6504,1.6505,1.6503,1.6505,379600003.0
2007-06-05 03:47:00,1.6505,1.6505,1.65035,1.6505,1222299996.0
2007-06-05 03:48:00,1.6505,1.6505,1.65035,1.65035,200099997.0
2007-06-05 03:49:00,1.6504,1.6505,1.6504,1.6505,66400001.0
2007-06-05 03:50:00,1.6505,1.6506,1.6504,1.6504,288000001.0
2007-06-05 03:51:00,1.6504,1.6505,1.6503,1.6505,482100006.0
2007-06-05 03:52:00,1.65045,1.65055,1.6503,1.6503,440700003.0
2007-06-05 03:53:00,1.65035,1.6504,1.65025,1.65025,287099998.0
2007-06-05 03:54:00,1.65025,1.6504,1.65025,1.6504,178699998.0
2007-06-05 03:55:00,1.6504,1.6504,1.6504,1.6504,90200000.0
2007-06-05 03:56:00,1.6504,1.6504,1.6504,1.6504,146799999.0
2007-06-05 03:57:00,1.6504,1.6505,1.6504,1.6504,381599984.0
2007-06-05 03:58:00,1.6504,1.6505,1.6504,1.6505,162099994.0
2007-06-05 03:59:00,1.6505,1.6505,1.6504,1.6504,117699998.0
2007-06-05 04:00:00,1.6504,1.6504,1.6503,1.6503,601000005.0
2007-06-05 04:01:00,1.6504,1.6505,1.6503,1.6503,192900002.0
2007-06-05 04:02:00,1.6503,1.6506,1.6503,1.6505,472899999.0
2007-06-05 04:03:00,1.6505,1.65055,1.65035,1.65035,334199999.0
2007-06-05 04:04:00,1.6504,1.6505,1.6504,1.6505,276699998.0
2007-06-05 04:05:00,1.6505,1.6506,1.6505,1.6506,375000000.0
2007-06-05 04:06:00,1.6505,1.6506,1.6505,1.6505,191200000.0
2007-06-05 04:07:00,1.6505,1.6506,1.6505,1.6506,151999999.0
2007-06-05 04:08:00,1.6506,1.6506,1.65045,1.6506,79699998.0
2007-06-05 04:09:00,1.6506,1.6506,1.6505,1.6505,72799998.0
2007-06-05 04:10:00,1.6505,1.6505,1.6505,1.6505,16799999.0
2007-06-05 04:11:00,1.6505,1.6505,1.65045,1.65045,148500002.0
2007-06-05 04:12:00,1.6505,1.6505,1.6505,1.6505,16799999.0
2007-06-05 04:13:00,1.6505,1.6505,1.6505,1.6505,135499997.0
2007-06-05 04:14:00,1.6505,1.6505,1.65045,1.6505,40400001.0
2007-06-05 04:15:00,1.65029,1.65029,1.64997,1.64997,57000000.0
2007-06-05 04:16:00,1.65029,1.65036,1.65018,1.6502,249500002.0
2007-06-05 04:17:00,1.6505,1.6505,1.6505,1.6505,42399999.0
2007-06-05 04:18:00,1.6505,1.6505,1.6505,1.6505,67200000.0
2007-06-05 04:19:00,1.6505,1.6505,1.6505,1.6505,64000000.0
2007-06-05 04:20:00,1.6505,1.6505,1.6503,1.6503,140700001.0
2007-06-05 04:21:00,1.6503,1.6503,1.65025,1.6503,275000004.0
2007-06-05 04:22:00,1.6503,1.6503,1.6503,1.6503,49500000.0
2007-06-05 04:23:00,1.6503,1.6503,1.6503,1.6503,234700001.0
2007-06-05 04:24:00,1.6501,1.65015,1.64988,1.65011,479599994.0
2007-06-05 04:25:00,1.6503,1.6503,1.6503,1.6503,280199996.0
2007-06-05 04:26:00,1.6503,1.6504,1.6503,1.6503,273800004.0
2007-06-05 04:27:00,1.64986,1.65016,1.64981,1.64994,127000000.0
2007-06-05 04:28:00,1.6503,1.6503,1.6503,1.6503,118299994.0
2007-06-05 04:29:00,1.6503,1.6503,1.6503,1.6503,117599997.0
2007-06-05 04:30:00,1.6502,1.65024,1.64988,1.65024,233899997.0
2007-06-05 04:31:00,1.65003,1.6503,1.65003,1.6503,83199999.0
2007-06-05 04:32:00,1.65006,1.65025,1.65006,1.65025,81399999.0
2007-06-05 04:33:00,1.65035,1.6504,1.65035,1.6504,9400000.0
2007-06-05 04:34:00,1.6504,1.6504,1.65025,1.6503,104699999.0
2007-06-05 04:35:00,1.64993,1.65,1.64984,1.64994,99100002.0
2007-06-05 04:36:00,1.64997,1.65017,1.64984,1.64994,163000004.0
2007-06-05 04:37:00,1.6503,1.6504,1.6503,1.6504,339599985.0
2007-06-05 04:38:00,1.65035,1.6504,1.65025,1.6503,164200002.0
2007-06-05 04:39:00,1.6503,1.6503,1.6503,1.6503,277399991.0
2007-06-05 04:40:00,1.6503,1.6503,1.6501,1.65025,216499998.0
2007-06-05 04:41:00,1.64985,1.65003,1.64983,1.64983,212899998.0
2007-06-05 04:42:00,1.64975,1.65008,1.64961,1.64995,260699996.0
2007-06-05 04:43:00,1.64961,1.64992,1.64947,1.64957,249799997.0
2007-06-05 04:44:00,1.64984,1.65002,1.64954,1.64997,750499990.0
2007-06-05 04:45:00,1.6503,1.6503,1.6502,1.65025,684200006.0
2007-06-05 04:46:00,1.6502,1.6502,1.6501,1.6501,75100001.0
2007-06-05 04:47:00,1.6504,1.6504,1.6503,1.6503,273600000.0
2007-06-05 04:48:00,1.6503,1.6503,1.6502,1.6502,273600000.0
2007-06-05 04:49:00,1.6502,1.6503,1.6502,1.6503,216800001.0
2007-06-05 04:50:00,1.6503,1.6503,1.6503,1.6503,310599997.0
2007-06-05 04:51:00,1.6503,1.6503,1.6502,1.6503,913099998.0
2007-06-05 04:52:00,1.6503,1.6504,1.6503,1.6503,933099994.0
2007-06-05 04:53:00,1.6503,1.6503,1.6503,1.6503,1105500002.0
2007-06-05 04:54:00,1.65015,1.65018,1.64985,1.6501,109600000.0
2007-06-05 04:55:00,1.6503,1.6503,1.65025,1.65025,156699993.0
2007-06-05 04:56:00,1.65025,1.65025,1.6501,1.65015,395500005.0
2007-06-05 04:57:00,1.64995,1.64999,1.64974,1.64999,206000000.0
2007-06-05 04:58:00,1.6502,1.6502,1.65005,1.65005,968699990.0
2007-06-05 04:59:00,1.6501,1.6502,1.6501,1.6502,73100001.0
2007-06-05 05:00:00,1.64968,1.64997,1.64938,1.64976,445899999.0
2007-06-05 05:01:00,1.6502,1.6502,1.6502,1.6502,44900000.0
2007-06-05 05:02:00,1.6502,1.6503,1.6502,1.6503,380499992.0
2007-06-05 05:03:00,1.6502,1.6503,1.6502,1.6503,219200000.0
2007-06-05 05:04:00,1.65007,1.65008,1.64978,1.65,1186499999.0
2007-06-05 05:05:00,1.6503,1.6503,1.6503,1.6503,100600001.0
2007-06-05 05:06:00,1.6503,1.6503,1.6502,1.6502,157200001.0
2007-06-05 05:07:00,1.6502,1.6503,1.65,1.6501,1195300002.0
2007-06-05 05:08:00,1.6501,1.6501,1.6501,1.6501,278400001.0
2007-06-05 05:09:00,1.6501,1.6503,1.65005,1.6502,848999999.0
2007-06-05 05:10:00,1.6502,1.6502,1.6502,1.6502,395399997.0
2007-06-05 05:11:00,1.6502,1.6502,1.65015,1.6502,183000001.0
2007-06-05 05:12:00,1.6502,1.6502,1.64995,1.64995,366899998.0
2007-06-05 05:13:00,1.65,1.6501,1.64995,1.64995,833900013.0
2007-06-05 05:14:00,1.65,1.6501,1.65,1.65005,855000006.0
2007-06-05 05:15:00,1.6501,1.6501,1.6501,1.6501,146099993.0
2007-06-05 05:16:00,1.6497,1.64983,1.64922,1.64922,663700004.0
2007-06-05 05:17:00,1.6501,1.6501,1.6501,1.6501,87899998.0
2007-06-05 05:18:00,1.6501,1.6501,1.6501,1.6501,24000000.0
2007-06-05 05:19:00,1.6501,1.6501,1.65,1.6501,107099998.0
2007-06-05 05:20:00,1.6501,1.6501,1.65,1.65,1120599972.0
2007-06-05 05:21:00,1.65,1.6501,1.65,1.65,719899989.0
2007-06-05 05:22:00,1.65,1.65,1.65,1.65,224300004.0
2007-06-05 05:23:00,1.65,1.65,1.65,1.65,163800002.0
2007-06-05 05:24:00,1.65,1.65,1.6499,1.65,672099995.0
2007-06-05 05:25:00,1.64947,1.64971,1.64931,1.6496,138200004.0
2007-06-05 05:26:00,1.65,1.6501,1.65,1.6501,385599996.0
2007-06-05 05:27:00,1.6501,1.6501,1.6499,1.6499,1094799994.0
2007-06-05 05:28:00,1.6499,1.65,1.6499,1.65,460500001.0
2007-06-05 05:29:00,1.6499,1.6499,1.6498,1.64985,369399998.0
2007-06-05 05:30:00,1.65,1.65,1.6498,1.6498,287199999.0
2007-06-05 05:31:00,1.6498,1.6498,1.6498,1.6498,176000000.0
2007-06-05 05:32:00,1.6498,1.6498,1.6498,1.6498,80000000.0
2007-06-05 05:33:00,1.6498,1.6498,1.6498,1.6498,20000000.0
2007-06-05 05:34:00,1.6498,1.6498,1.6498,1.6498,92000000.0
2007-06-05 05:35:00,1.6499,1.65,1.6498,1.6499,681200004.0
2007-06-05 05:36:00,1.6499,1.6501,1.6499,1.6499,178400000.0
2007-06-05 05:37:00,1.6499,1.6499,1.6498,1.64985,394500003.0
2007-06-05 05:38:00,1.6499,1.65,1.6499,1.65,261500000.0
2007-06-05 05:39:00,1.64968,1.64972,1.64952,1.64971,1757400001.0
2007-06-05 05:40:00,1.65,1.6502,1.65,1.6502,581900001.0
2007-06-05 05:41:00,1.65015,1.6502,1.65,1.65015,636499993.0
2007-06-05 05:42:00,1.6502,1.6502,1.65,1.65,451100007.0
2007-06-05 05:43:00,1.6502,1.6502,1.65,1.65,603199996.0
2007-06-05 05:44:00,1.65,1.65,1.6498,1.65,529100002.0
2007-06-05 05:45:00,1.6501,1.6503,1.65,1.6501,301500000.0
2007-06-05 05:46:00,1.6501,1.6501,1.6501,1.6501,178800004.0
2007-06-05 05:47:00,1.6501,1.6502,1.6501,1.6502,89500001.0
2007-06-05 05:48:00,1.6502,1.6502,1.6501,1.6502,457799999.0
2007-06-05 05:49:00,1.6502,1.6503,1.65,1.6501,1368400003.0
2007-06-05 05:50:00,1.6501,1.6501,1.6501,1.6501,103000000.0
2007-06-05 05:51:00,1.6501,1.6502,1.6501,1.6502,766800004.0
2007-06-05 05:52:00,1.6502,1.6503,1.6501,1.6503,375300003.0
2007-06-05 05:53:00,1.6502,1.6504,1.6502,1.6503,1262799997.0
2007-06-05 05:54:00,1.6504,1.6505,1.6504,1.65045,241300000.0
2007-06-05 05:55:00,1.6505,1.6505,1.6505,1.6505,106400000.0
2007-06-05 05:56:00,1.6505,1.6505,1.6504,1.6504,84499996.0
2007-06-05 05:57:00,1.6505,1.6505,1.6504,1.6504,48799998.0
2007-06-05 05:58:00,1.6505,1.6505,1.6505,1.6505,24800000.0
2007-06-05 05:59:00,1.6505,1.6505,1.65045,1.6505,157599999.0
2007-06-05 06:00:00,1.6504,1.6505,1.6504,1.6505,585999999.0
2007-06-05 06:01:00,1.6505,1.6505,1.6505,1.6505,178900001.0
2007-06-05 06:02:00,1.65023,1.65023,1.64984,1.64987,270600006.0
2007-06-05 06:03:00,1.6505,1.6505,1.6505,1.6505,49500002.0
2007-06-05 06:04:00,1.6505,1.6505,1.6504,1.6504,161300001.0
2007-06-05 06:05:00,1.6504,1.65045,1.6503,1.6503,832000001.0
2007-06-05 06:06:00,1.6503,1.6507,1.6503,1.6507,735299996.0
2007-06-05 06:07:00,1.6507,1.6507,1.6506,1.6507,183100000.0
2007-06-05 06:08:00,1.6507,1.6507,1.6505,1.6507,291299996.0
2007-06-05 06:09:00,1.6507,1.6507,1.6506,1.6506,463299999.0
2007-06-05 06:10:00,1.6506,1.6507,1.6505,1.6507,263600001.0
2007-06-05 06:11:00,1.6507,1.6507,1.6507,1.6507,81600000.0
2007-06-05 06:12:00,1.6507,1.6507,1.6506,1.6506,751000009.0
2007-06-05 06:13:00,1.6506,1.6506,1.6506,1.6506,199600003.0
2007-06-05 06:14:00,1.6506,1.6506,1.6505,1.65055,285899999.0
2007-06-05 06:15:00,1.6506,1.6506,1.6504,1.6504,214099998.0
2007-06-05 06:16:00,1.6505,1.6506,1.6505,1.6505,230599999.0
2007-06-05 06:17:00,1.6505,1.6505,1.6504,1.6504,307699996.0
2007-06-05 06:18:00,1.6506,1.6507,1.6505,1.6506,450800000.0
2007-06-05 06:19:00,1.6506,1.6509,1.6506,1.6507,924600001.0
2007-06-05 06:20:00,1.65075,1.6509,1.65075,1.6508,236600000.0
2007-06-05 06:21:00,1.6508,1.6508,1.6506,1.6506,832500001.0
2007-06-05 06:22:00,1.6507,1.6507,1.65055,1.6506,861499995.0
2007-06-05 06:23:00,1.6506,1.6506,1.6505,1.6506,351500000.0
2007-06-05 06:24:00,1.6506,1.6506,1.6505,1.6505,546199996.0
2007-06-05 06:25:00,1.6506,1.6506,1.65055,1.65055,78400000.0
2007-06-05 06:26:00,1.6506,1.6506,1.6506,1.6506,63099999.0
2007-06-05 06:27:00,1.6506,1.6506,1.6506,1.6506,14400000.0
2007-06-05 06:28:00,1.6506,1.6506,1.65045,1.6506,300599999.0
2007-06-05 06:29:00,1.6506,1.6506,1.6505,1.6506,200599999.0
2007-06-05 06:30:00,1.6506,1.6506,1.6506,1.6506,96800000.0
2007-06-05 06:31:00,1.6506,1.6506,1.6503,1.6505,793100008.0
2007-06-05 06:32:00,1.6505,1.6505,1.6504,1.6504,183199999.0
2007-06-05 06:33:00,1.6504,1.6504,1.6503,1.6504,359500010.0
2007-06-05 06:34:00,1.6504,1.6505,1.6504,1.6504,391300001.0
2007-06-05 06:35:00,1.65033,1.65033,1.64995,1.65012,1263999989.0
2007-06-05 06:36:00,1.6504,1.6505,1.65035,1.6505,223900002.0
2007-06-05 06:37:00,1.6505,1.6505,1.6505,1.6505,344699999.0
2007-06-05 06:38:00,1.6505,1.6506,1.65045,1.65045,325799996.0
2007-06-05 06:39:00,1.6505,1.6507,1.65045,1.6506,541100009.0
2007-06-05 06:40:00,1.6507,1.6507,1.65055,1.6506,512700000.0
2007-06-05 06:41:00,1.6506,1.6506,1.6506,1.6506,243599994.0
2007-06-05 06:42:00,1.6506,1.6506,1.65045,1.65045,512600003.0
2007-06-05 06:43:00,1.6505,1.6505,1.6504,1.6505,939700023.0
2007-06-05 06:44:00,1.6505,1.6505,1.65035,1.6505,541600006.0
2007-06-05 06:45:00,1.6505,1.6507,1.6505,1.6506,1717299986.0
2007-06-05 06:46:00,1.6506,1.6507,1.6506,1.6507,1359199980.0
2007-06-05 06:47:00,1.6507,1.6508,1.6506,1.6507,949499995.0
2007-06-05 06:48:00,1.6507,1.6508,1.6507,1.6508,324800003.0
2007-06-05 06:49:00,1.6508,1.6508,1.6507,1.6507,815200004.0
2007-06-05 06:50:00,1.6507,1.6509,1.6507,1.6508,914700001.0
2007-06-05 06:51:00,1.6508,1.6509,1.65075,1.65075,229100001.0
2007-06-05 06:52:00,1.65079,1.65079,1.64995,1.64995,92100000.0
2007-06-05 06:53:00,1.6508,1.6508,1.6508,1.6508,223999997.0
2007-06-05 06:54:00,1.6507,1.6507,1.65022,1.65056,31200000.0
2007-06-05 06:55:00,1.65065,1.65077,1.65056,1.65056,9600000.0
2007-06-05 06:56:00,1.6509,1.6509,1.65065,1.65075,443100008.0
2007-06-05 06:57:00,1.6508,1.6508,1.65075,1.65075,121800001.0
2007-06-05 06:58:00,1.6508,1.6508,1.6508,1.6508,32000000.0
2007-06-05 06:59:00,1.6508,1.6508,1.6508,1.6508,22400000.0
2007-06-05 07:00:00,1.6508,1.6508,1.6508,1.6508,5600000.0
2007-06-05 07:01:00,1.6508,1.6508,1.6508,1.6508,94300000.0
2007-06-05 07:02:00,1.6508,1.6508,1.65075,1.65075,66800000.0
2007-06-05 07:03:00,1.6504,1.65072,1.65036,1.65065,36900000.0
2007-06-05 07:04:00,1.6509,1.6509,1.6508,1.6508,107199997.0
2007-06-05 07:05:00,1.6509,1.6509,1.6509,1.6509,1600000.0
2007-06-05 07:06:00,1.6509,1.6509,1.6507,1.6508,234999997.0
2007-06-05 07:07:00,1.6508,1.6508,1.6508,1.6508,52000000.0
2007-06-05 07:08:00,1.6508,1.6508,1.6507,1.6508,139400002.0
2007-06-05 07:09:00,1.65075,1.6508,1.65075,1.6508,64299999.0
2007-06-05 07:10:00,1.6508,1.6508,1.6508,1.6508,40800000.0
2007-06-05 07:11:00,1.6508,1.6508,1.6508,1.6508,38400000.0
2007-06-05 07:12:00,1.6508,1.6509,1.6508,1.6509,195999999.0
2007-06-05 07:13:00,1.6508,1.6508,1.6508,1.6508,40000000.0
2007-06-05 07:14:00,1.6508,1.6508,1.6508,1.6508,12000000.0
2007-06-05 07:15:00,1.6508,1.6508,1.65075,1.65075,35200000.0
2007-06-05 07:16:00,1.6508,1.6509,1.6507,1.6508,103399998.0
2007-06-05 07:17:00,1.6508,1.6508,1.6508,1.6508,90400000.0
2007-06-05 07:18:00,1.6508,1.651,1.6508,1.6509,213600000.0
2007-06-05 07:19:00,1.6509,1.6509,1.6508,1.6508,263799998.0
2007-06-05 07:20:00,1.6508,1.6508,1.6508,1.6508,155999999.0
2007-06-05 07:21:00,1.6508,1.6508,1.6508,1.6508,28800000.0
2007-06-05 07:22:00,1.65075,1.6508,1.65075,1.6508,16100000.0
2007-06-05 07:23:00,1.6508,1.6508,1.6508,1.6508,19200000.0
2007-06-05 07:24:00,1.65018,1.65067,1.65018,1.65058,541300005.0
2007-06-05 07:25:00,1.6508,1.6508,1.6508,1.6508,8000000.0
2007-06-05 07:26:00,1.6508,1.6508,1.6508,1.6508,39200000.0
2007-06-05 07:27:00,1.6508,1.6509,1.6508,1.6509,213600001.0
2007-06-05 07:28:00,1.6509,1.6511,1.6509,1.651,388899997.0
2007-06-05 07:29:00,1.651,1.651,1.651,1.651,22100000.0
2007-06-05 07:30:00,1.651,1.6511,1.651,1.651,80799999.0
2007-06-05 07:31:00,1.651,1.651,1.651,1.651,13600000.0
2007-06-05 07:32:00,1.651,1.651,1.651,1.651,48800000.0
2007-06-05 07:33:00,1.651,1.651,1.651,1.651,36100000.0
2007-06-05 07:34:00,1.651,1.651,1.651,1.651,171200000.0
2007-06-05 07:35:00,1.651,1.651,1.6509,1.6509,157600000.0
2007-06-05 07:36:00,1.6508,1.6509,1.65065,1.6507,519500001.0
2007-06-05 07:37:00,1.6507,1.6509,1.6507,1.6507,465899996.0
2007-06-05 07:38:00,1.6508,1.6508,1.6508,1.6508,503100001.0
2007-06-05 07:39:00,1.65085,1.651,1.6508,1.6509,390899998.0
2007-06-05 07:40:00,1.6509,1.6509,1.6507,1.6508,416499996.0
2007-06-05 07:41:00,1.6508,1.6508,1.6507,1.6507,325000000.0
2007-06-05 07:42:00,1.6507,1.6508,1.6507,1.6508,334899998.0
2007-06-05 07:43:00,1.6508,1.6508,1.6508,1.6508,13600000.0
2007-06-05 07:44:00,1.6508,1.651,1.6508,1.6509,384800000.0
2007-06-05 07:45:00,1.6509,1.6509,1.65075,1.6508,633400000.0
2007-06-05 07:46:00,1.6508,1.6509,1.6507,1.6507,854499993.0
2007-06-05 07:47:00,1.6508,1.6508,1.65065,1.6507,338899994.0
2007-06-05 07:48:00,1.6507,1.6507,1.6507,1.6507,471199991.0
2007-06-05 07:49:00,1.6508,1.6511,1.65075,1.6509,1249099998.0
2007-06-05 07:50:00,1.6509,1.651,1.6509,1.651,593299995.0
2007-06-05 07:51:00,1.651,1.651,1.6508,1.6508,1254699991.0
2007-06-05 07:52:00,1.6508,1.6509,1.6508,1.6508,319999997.0
2007-06-05 07:53:00,1.6508,1.6509,1.6508,1.6509,347100008.0
2007-06-05 07:54:00,1.6509,1.6509,1.6509,1.6509,1379499981.0
2007-06-05 07:55:00,1.6509,1.6509,1.6507,1.6507,784299999.0
2007-06-05 07:56:00,1.6507,1.65075,1.65065,1.65075,441099987.0
2007-06-05 07:57:00,1.65075,1.65075,1.6507,1.65075,239199994.0
2007-06-05 07:58:00,1.6507,1.6507,1.6504,1.6505,1059699996.0
2007-06-05 07:59:00,1.6505,1.6505,1.65045,1.65045,1295099985.0
2007-06-05 08:00:00,1.6505,1.6508,1.65045,1.6506,906000006.0
2007-06-05 08:01:00,1.6506,1.6508,1.65045,1.65045,773399999.0
2007-06-05 08:02:00,1.6505,1.6508,1.65045,1.6508,1665500010.0
2007-06-05 08:03:00,1.6509,1.6509,1.6505,1.6506,410800007.0
2007-06-05 08:04:00,1.6505,1.6506,1.6505,1.6505,410800007.0
2007-06-05 08:05:00,1.6505,1.6505,1.65035,1.6505,487300006.0
2007-06-05 08:06:00,1.6504,1.6505,1.6504,1.6504,197800000.0
2007-06-05 08:07:00,1.6504,1.6504,1.6504,1.6504,57600000.0
2007-06-05 08:08:00,1.6504,1.6504,1.6503,1.6504,215999998.0
2007-06-05 08:09:00,1.6504,1.6506,1.6503,1.6506,907800001.0
2007-06-05 08:10:00,1.6506,1.6506,1.6506,1.6506,120000000.0
2007-06-05 08:11:00,1.6506,1.6507,1.65055,1.6507,301300000.0
2007-06-05 08:12:00,1.6507,1.6508,1.6507,1.6508,117600000.0
2007-06-05 08:13:00,1.6508,1.6509,1.6508,1.6509,464800002.0
2007-06-05 08:14:00,1.65085,1.651,1.6508,1.6508,781199993.0
2007-06-05 08:15:00,1.6508,1.6509,1.6508,1.6508,86399999.0
2007-06-05 08:16:00,1.6508,1.6509,1.6508,1.65085,241299998.0
2007-06-05 08:17:00,1.6509,1.6512,1.6508,1.6512,2091700002.0
2007-06-05 08:18:00,1.6512,1.6512,1.6512,1.6512,50100000.0
2007-06-05 08:19:00,1.6512,1.6513,1.6511,1.65125,362100001.0
2007-06-05 08:20:00,1.6512,1.65135,1.6512,1.65135,121600000.0
2007-06-05 08:21:00,1.6514,1.6514,1.6513,1.6513,149799999.0
2007-06-05 08:22:00,1.65135,1.6515,1.6513,1.6514,1383499996.0
2007-06-05 08:23:00,1.6514,1.6515,1.65135,1.6514,566599998.0
2007-06-05 08:24:00,1.65145,1.6517,1.6514,1.6516,519100000.0
2007-06-05 08:25:00,1.6516,1.6517,1.6516,1.6517,136799999.0
2007-06-05 08:26:00,1.6517,1.6517,1.65155,1.6516,836400009.0
2007-06-05 08:27:00,1.6516,1.6517,1.65155,1.6517,949200000.0
2007-06-05 08:28:00,1.6517,1.6518,1.65155,1.6517,778299996.0
2007-06-05 08:29:00,1.6517,1.6517,1.65155,1.65165,355599999.0
2007-06-05 08:30:00,1.6517,1.6517,1.65155,1.65155,198300000.0
2007-06-05 08:31:00,1.6516,1.6517,1.6515,1.6515,692799991.0
2007-06-05 08:32:00,1.6515,1.6517,1.6515,1.6516,1238042933.0
2007-06-05 08:33:00,1.6516,1.6516,1.6515,1.6516,241799996.0
2007-06-05 08:34:00,1.6516,1.6516,1.6515,1.6515,311099996.0
2007-06-05 08:35:00,1.6515,1.6516,1.6514,1.6516,761799995.0
2007-06-05 08:36:00,1.6516,1.6517,1.65155,1.65155,723699993.0
2007-06-05 08:37:00,1.6516,1.6516,1.6516,1.6516,118899997.0
2007-06-05 08:38:00,1.6516,1.6517,1.6515,1.6515,513099991.0
2007-06-05 08:39:00,1.6515,1.6515,1.65115,1.6512,721899993.0
2007-06-05 08:40:00,1.6512,1.6512,1.651,1.651,1166099996.0
2007-06-05 08:41:00,1.651,1.6511,1.65075,1.6508,330100003.0
2007-06-05 08:42:00,1.65075,1.6509,1.65075,1.6508,1345100001.0
2007-06-05 08:43:00,1.6508,1.6508,1.65065,1.65065,501999999.0
2007-06-05 08:44:00,1.65065,1.6508,1.65065,1.6508,1461200011.0
2007-06-05 08:45:00,1.6508,1.6509,1.65075,1.6508,346800002.0
2007-06-05 08:46:00,1.65075,1.6509,1.65065,1.6508,1145399988.0
2007-06-05 08:47:00,1.6508,1.6508,1.6507,1.6508,538699996.0
2007-06-05 08:48:00,1.6508,1.6509,1.6507,1.6509,807200001.0
2007-06-05 08:49:00,1.6508,1.6509,1.65065,1.6508,1609600013.0
2007-06-05 08:50:00,1.65075,1.6508,1.65065,1.6507,1220999981.0
2007-06-05 08:51:00,1.6507,1.6509,1.65065,1.6508,778599995.0
2007-06-05 08:52:00,1.6508,1.6509,1.65075,1.65085,236000000.0
2007-06-05 08:53:00,1.6509,1.6509,1.65075,1.6509,443000008.0
2007-06-05 08:54:00,1.6509,1.6509,1.65075,1.6508,629299991.0
2007-06-05 08:55:00,1.6508,1.6509,1.6508,1.6508,723500001.0
2007-06-05 08:56:00,1.6508,1.6509,1.6508,1.6509,1134799983.0
2007-06-05 08:57:00,1.6509,1.6509,1.6508,1.6508,260699999.0
2007-06-05 08:58:00,1.6509,1.6509,1.6508,1.6509,1519899997.0
2007-06-05 08:59:00,1.6509,1.6509,1.65075,1.65075,673599998.0
2007-06-05 09:00:00,1.65075,1.6508,1.6507,1.6507,170675000.0
2007-06-05 09:01:00,1.6507,1.6508,1.6507,1.6507,380600001.0
2007-06-05 09:02:00,1.6508,1.6508,1.65065,1.6507,452400005.0
2007-06-05 09:03:00,1.6507,1.6508,1.65065,1.6507,277900003.0
2007-06-05 09:04:00,1.6507,1.6508,1.6507,1.6508,139199998.0
2007-06-05 09:05:00,1.6508,1.6508,1.6507,1.6508,44200000.0
2007-06-05 09:06:00,1.6508,1.6509,1.6508,1.6509,132000000.0
2007-06-05 09:07:00,1.6509,1.65095,1.6508,1.65085,179000000.0
2007-06-05 09:08:00,1.65085,1.6509,1.65065,1.65065,836999995.0
2007-06-05 09:09:00,1.65065,1.65075,1.6505,1.6505,933399984.0
2007-06-05 09:10:00,1.6505,1.6506,1.65045,1.65055,686399991.0
2007-06-05 09:11:00,1.6505,1.6506,1.6505,1.6505,333399999.0
2007-06-05 09:12:00,1.6506,1.6506,1.65045,1.6505,321300002.0
2007-06-05 09:13:00,1.6505,1.6506,1.6505,1.6506,158400000.0
2007-06-05 09:14:00,1.6506,1.65065,1.6505,1.6505,516000004.0
2007-06-05 09:15:00,1.6505,1.6506,1.65035,1.6504,864599997.0
2007-06-05 09:16:00,1.65045,1.6505,1.65035,1.6505,781400001.0
2007-06-05 09:17:00,1.6505,1.6505,1.6501,1.65015,1410499995.0
2007-06-05 09:18:00,1.6502,1.6502,1.65015,1.6502,391000000.0
2007-06-05 09:19:00,1.6502,1.6502,1.65,1.6502,1145499992.0
2007-06-05 09:20:00,1.6502,1.6502,1.65005,1.6501,1595799997.0
2007-06-05 09:21:00,1.6502,1.6503,1.6502,1.6503,1794600009.0
2007-06-05 09:22:00,1.6505,1.6506,1.65015,1.6503,1794600009.0
2007-06-05 09:23:00,1.6504,1.6505,1.65025,1.6504,546600000.0
2007-06-05 09:24:00,1.6504,1.6504,1.6504,1.6504,68800000.0
2007-06-05 09:25:00,1.6504,1.6504,1.65025,1.6503,1188299999.0
2007-06-05 09:26:00,1.6503,1.6503,1.65005,1.6502,1072399997.0
2007-06-05 09:27:00,1.6502,1.6504,1.6501,1.6502,1407399991.0
2007-06-05 09:28:00,1.6502,1.6506,1.6502,1.6502,1407399991.0
2007-06-05 09:29:00,1.6503,1.6503,1.6502,1.6503,282699998.0
2007-06-05 09:30:00,1.6503,1.6504,1.6502,1.6504,650999997.0
2007-06-05 09:31:00,1.6504,1.6505,1.6504,1.6504,673099990.0
2007-06-05 09:32:00,1.6504,1.6505,1.6504,1.6504,581300003.0
2007-06-05 09:33:00,1.6504,1.6504,1.65025,1.65025,284100001.0
2007-06-05 09:34:00,1.6503,1.6503,1.65015,1.6503,863899998.0
2007-06-05 09:35:00,1.6503,1.6504,1.6502,1.6504,191800004.0
2007-06-05 09:36:00,1.65035,1.6504,1.65035,1.6504,49600000.0
2007-06-05 09:37:00,1.6504,1.6504,1.6504,1.6504,107200000.0
2007-06-05 09:38:00,1.6504,1.6504,1.6502,1.6503,1681099972.0
2007-06-05 09:39:00,1.6503,1.6503,1.6501,1.6503,1631899988.0
2007-06-05 09:40:00,1.6503,1.65035,1.6501,1.6501,1369999983.0
2007-06-05 09:41:00,1.6501,1.6503,1.6501,1.6503,599000002.0
2007-06-05 09:42:00,1.65025,1.6503,1.65015,1.6502,345099994.0
2007-06-05 09:43:00,1.6502,1.6502,1.6501,1.6502,762800001.0
2007-06-05 09:44:00,1.6502,1.6504,1.6502,1.6503,526099997.0
2007-06-05 09:45:00,1.6503,1.6504,1.6501,1.6504,1342700010.0
2007-06-05 09:46:00,1.6504,1.6504,1.6501,1.6504,996600008.0
2007-06-05 09:47:00,1.6504,1.6504,1.6502,1.6504,964699998.0
2007-06-05 09:48:00,1.65035,1.65035,1.6502,1.6503,1213000004.0
2007-06-05 09:49:00,1.6504,1.6505,1.6504,1.6505,35200000.0
2007-06-05 09:50:00,1.6505,1.6505,1.6504,1.6505,80800000.0
2007-06-05 09:51:00,1.6505,1.6505,1.6504,1.6505,114400000.0
2007-06-05 09:52:00,1.6505,1.6506,1.6504,1.6505,865899999.0
2007-06-05 09:53:00,1.6505,1.6505,1.6504,1.6505,549700000.0
2007-06-05 09:54:00,1.6505,1.6508,1.6505,1.6507,783900002.0
2007-06-05 09:55:00,1.6507,1.6508,1.6504,1.6504,1534100005.0
2007-06-05 09:56:00,1.6505,1.6505,1.65025,1.65025,632300007.0
2007-06-05 09:57:00,1.6503,1.6504,1.65015,1.6503,1134800001.0
2007-06-05 09:58:00,1.6503,1.6504,1.65015,1.6504,958500003.0
2007-06-05 09:59:00,1.6503,1.6506,1.6503,1.6506,1360299989.0
2007-06-05 10:00:00,1.6505,1.6507,1.6505,1.65065,1360299989.0
2007-06-05 10:01:00,1.6507,1.6507,1.6506,1.6506,270300000.0
2007-06-05 10:02:00,1.6506,1.6507,1.65045,1.6506,1174299999.0
2007-06-05 10:03:00,1.6506,1.6506,1.65045,1.6506,854800004.0
2007-06-05 10:04:00,1.6505,1.6505,1.65035,1.65045,833100005.0
2007-06-05 10:05:00,1.65045,1.6507,1.6502,1.6502,1015699994.0
2007-06-05 10:06:00,1.6502,1.6503,1.6499,1.65,771400007.0
2007-06-05 10:07:00,1.65,1.65015,1.65,1.65,948500001.0
2007-06-05 10:08:00,1.6499,1.6501,1.64985,1.6501,650400000.0
2007-06-05 10:09:00,1.6501,1.6501,1.64985,1.64995,438499995.0
2007-06-05 10:10:00,1.64995,1.65,1.6498,1.6498,273400000.0
2007-06-05 10:11:00,1.6498,1.6498,1.6497,1.6497,464500003.0
2007-06-05 10:12:00,1.6497,1.6497,1.6496,1.6496,473600000.0
2007-06-05 10:13:00,1.6496,1.6499,1.6496,1.6498,1540199998.0
2007-06-05 10:14:00,1.6498,1.6499,1.6495,1.6495,1364699980.0
2007-06-05 10:15:00,1.6495,1.6496,1.6493,1.6494,1400200010.0
2007-06-05 10:16:00,1.6494,1.6496,1.6493,1.6493,1176599997.0
2007-06-05 10:17:00,1.6494,1.6494,1.6489,1.6491,460300004.0
2007-06-05 10:18:00,1.6491,1.6493,1.6491,1.64925,460300004.0
2007-06-05 10:19:00,1.64925,1.64925,1.64905,1.64915,706299995.0
2007-06-05 10:20:00,1.6492,1.6493,1.6491,1.6491,697200004.0
2007-06-05 10:21:00,1.6491,1.6492,1.6489,1.6492,1207599995.0
2007-06-05 10:22:00,1.6492,1.6492,1.64895,1.649,581499996.0
2007-06-05 10:23:00,1.649,1.649,1.6489,1.6489,422300001.0
2007-06-05 10:24:00,1.6489,1.6493,1.6489,1.6491,477900001.0
2007-06-05 10:25:00,1.6491,1.6492,1.6491,1.6492,593199999.0
2007-06-05 10:26:00,1.6492,1.6493,1.6492,1.6492,640300005.0
2007-06-05 10:27:00,1.6492,1.6493,1.6492,1.6493,175900000.0
2007-06-05 10:28:00,1.6493,1.6495,1.6492,1.64935,2046000001.0
2007-06-05 10:29:00,1.64935,1.6495,1.6493,1.6493,877999997.0
2007-06-05 10:30:00,1.6493,1.6494,1.64925,1.64935,883900006.0
2007-06-05 10:31:00,1.64935,1.6494,1.64925,1.6494,1145900003.0
2007-06-05 10:32:00,1.64935,1.6495,1.6493,1.6495,411499999.0
2007-06-05 10:33:00,1.64945,1.6497,1.6494,1.6497,528799997.0
2007-06-05 10:34:00,1.6497,1.6497,1.6495,1.6495,739999993.0
2007-06-05 10:35:00,1.6495,1.6497,1.64945,1.6497,708200002.0
2007-06-05 10:36:00,1.6497,1.6497,1.6496,1.6496,331199991.0
2007-06-05 10:37:00,1.6497,1.6497,1.64955,1.6496,376599997.0
2007-06-05 10:38:00,1.6496,1.6497,1.6496,1.6497,245199999.0
2007-06-05 10:39:00,1.6497,1.6497,1.64955,1.6496,193500000.0
2007-06-05 10:40:00,1.6496,1.6497,1.64955,1.6496,511800006.0
2007-06-05 10:41:00,1.6496,1.6496,1.64955,1.64955,48800000.0
2007-06-05 10:42:00,1.6496,1.6496,1.64955,1.64955,13600000.0
2007-06-05 10:43:00,1.6496,1.6496,1.6496,1.6496,93600000.0
2007-06-05 10:44:00,1.6496,1.6496,1.6496,1.6496,307200000.0
2007-06-05 10:45:00,1.6496,1.6496,1.6496,1.6496,404999994.0
2007-06-05 10:46:00,1.6496,1.6496,1.64955,1.6496,28700000.0
2007-06-05 10:47:00,1.6496,1.6496,1.6495,1.64955,146599998.0
2007-06-05 10:48:00,1.64955,1.6496,1.6495,1.6495,202699998.0
2007-06-05 10:49:00,1.6495,1.6495,1.6494,1.6495,106400000.0
2007-06-05 10:50:00,1.6495,1.6495,1.64925,1.6494,409900000.0
2007-06-05 10:51:00,1.6494,1.6495,1.6493,1.6495,165800000.0
2007-06-05 10:52:00,1.6495,1.6495,1.6494,1.64945,88800001.0
2007-06-05 10:53:00,1.64945,1.6495,1.64945,1.6495,115300000.0
2007-06-05 10:54:00,1.6495,1.6495,1.64935,1.64945,236899999.0
2007-06-05 10:55:00,1.6495,1.6495,1.64935,1.6495,1557500008.0
2007-06-05 10:56:00,1.6495,1.6495,1.64945,1.64945,803300004.0
2007-06-05 10:57:00,1.64945,1.6495,1.64945,1.6495,104700000.0
2007-06-05 10:58:00,1.6495,1.6497,1.6494,1.6497,1388700007.0
2007-06-05 10:59:00,1.6497,1.65,1.64955,1.65,1229299999.0
2007-06-05 11:00:00,1.65,1.65,1.64985,1.64995,1035000007.0
2007-06-05 11:01:00,1.65,1.65,1.6499,1.65,272599998.0
2007-06-05 11:02:00,1.65,1.65,1.65,1.65,195200000.0
2007-06-05 11:03:00,1.65,1.65,1.64995,1.65,59200000.0
2007-06-05 11:04:00,1.65,1.65,1.6499,1.6499,342400000.0
2007-06-05 11:05:00,1.6499,1.65,1.6499,1.65,483099998.0
2007-06-05 11:06:00,1.65,1.65,1.65,1.65,27200000.0
2007-06-05 11:07:00,1.65,1.65,1.6499,1.65,84800000.0
2007-06-05 11:08:00,1.65,1.65,1.64985,1.64985,339900002.0
2007-06-05 11:09:00,1.64995,1.65,1.6499,1.6499,138400000.0
2007-06-05 11:10:00,1.6499,1.6499,1.6498,1.6498,591999988.0
2007-06-05 11:11:00,1.6498,1.6499,1.6498,1.6499,662099988.0
2007-06-05 11:12:00,1.64985,1.65,1.64985,1.6499,119800000.0
2007-06-05 11:13:00,1.6499,1.65,1.6499,1.6499,133600000.0
2007-06-05 11:14:00,1.6498,1.6498,1.6497,1.6497,355699998.0
2007-06-05 11:15:00,1.64928,1.6496,1.64911,1.64927,61600000.0
2007-06-05 11:16:00,1.6497,1.6498,1.6496,1.6497,731899999.0
2007-06-05 11:17:00,1.6497,1.6497,1.6497,1.6497,470400012.0
2007-06-05 11:18:00,1.6497,1.6498,1.6497,1.6497,382800002.0
2007-06-05 11:19:00,1.6497,1.6498,1.6496,1.6497,344800003.0
2007-06-05 11:20:00,1.64975,1.6498,1.64965,1.64965,1445100022.0
2007-06-05 11:21:00,1.6497,1.6499,1.64965,1.64975,470900003.0
2007-06-05 11:22:00,1.6498,1.6498,1.64965,1.6498,300399996.0
2007-06-05 11:23:00,1.6498,1.6498,1.6498,1.6498,19200000.0
2007-06-05 11:24:00,1.6498,1.6499,1.6498,1.64985,21600000.0
2007-06-05 11:25:00,1.6499,1.6499,1.64975,1.6498,28900000.0
2007-06-05 11:26:00,1.6498,1.6499,1.64975,1.6499,1613499954.0
2007-06-05 11:27:00,1.6499,1.65,1.6498,1.6498,1298100002.0
2007-06-05 11:28:00,1.6498,1.6499,1.6497,1.6499,994599993.0
2007-06-05 11:29:00,1.6499,1.6499,1.6498,1.6498,396000000.0
2007-06-05 11:30:00,1.6498,1.6498,1.64965,1.6497,310800000.0
2007-06-05 11:31:00,1.64965,1.6497,1.64965,1.6497,91300000.0
2007-06-05 11:32:00,1.6497,1.6498,1.6497,1.6497,570700006.0
2007-06-05 11:33:00,1.6497,1.6497,1.6497,1.6497,410799998.0
2007-06-05 11:34:00,1.6497,1.6498,1.6497,1.6498,248000001.0
2007-06-05 11:35:00,1.6497,1.64995,1.6497,1.6499,110399999.0
2007-06-05 11:36:00,1.6499,1.65,1.6498,1.6498,273600000.0
2007-06-05 11:37:00,1.6498,1.65,1.6498,1.6499,479299998.0
2007-06-05 11:38:00,1.6499,1.65,1.6499,1.6499,362600006.0
2007-06-05 11:39:00,1.6499,1.6501,1.64985,1.6501,900000009.0
2007-06-05 11:40:00,1.6501,1.6502,1.64995,1.65015,557299998.0
2007-06-05 11:41:00,1.6502,1.6502,1.6501,1.6501,399000003.0
2007-06-05 11:42:00,1.6501,1.6501,1.6499,1.65,873200003.0
2007-06-05 11:43:00,1.65,1.6501,1.64975,1.65005,804499994.0
2007-06-05 11:44:00,1.65005,1.6502,1.65,1.6502,564400007.0
2007-06-05 11:45:00,1.6502,1.6503,1.6501,1.6502,1661300019.0
2007-06-05 11:46:00,1.6502,1.6502,1.6502,1.6502,9600000.0
2007-06-05 11:47:00,1.6502,1.6503,1.6501,1.6503,1843299989.0
2007-06-05 11:48:00,1.6503,1.6503,1.6503,1.6503,25300000.0
2007-06-05 11:49:00,1.65025,1.65025,1.65025,1.65025,8000000.0
2007-06-05 11:50:00,1.6502,1.6503,1.6502,1.65025,255700001.0
2007-06-05 11:51:00,1.65025,1.6503,1.65025,1.6503,34400000.0
2007-06-05 11:52:00,1.6503,1.6508,1.6503,1.6507,1038599995.0
2007-06-05 11:53:00,1.6507,1.6508,1.6506,1.6506,856300004.0
2007-06-05 11:54:00,1.6506,1.6506,1.64995,1.6501,859399999.0
2007-06-05 11:55:00,1.6501,1.6502,1.65005,1.6502,404599999.0
2007-06-05 11:56:00,1.6502,1.6503,1.65005,1.6501,1272000002.0
2007-06-05 11:57:00,1.6501,1.6502,1.6501,1.6501,521399996.0
2007-06-05 11:58:00,1.6501,1.6501,1.65,1.6501,564800001.0
2007-06-05 11:59:00,1.65,1.6502,1.65,1.6501,1393799985.0
2007-06-05 12:00:00,1.6501,1.6502,1.65005,1.65005,376899997.0
2007-06-05 12:01:00,1.6501,1.6501,1.65005,1.6501,24700000.0
2007-06-05 12:02:00,1.6501,1.6501,1.65,1.6501,148000000.0
2007-06-05 12:03:00,1.6501,1.6501,1.65005,1.6501,21600000.0
2007-06-05 12:04:00,1.6501,1.6501,1.6501,1.6501,10400000.0
2007-06-05 12:05:00,1.6501,1.6501,1.65,1.65,83900001.0
2007-06-05 12:06:00,1.65,1.6501,1.65,1.65,424300009.0
2007-06-05 12:07:00,1.65,1.65,1.6499,1.65,732699997.0
2007-06-05 12:08:00,1.65,1.65,1.6498,1.6499,87000002.0
2007-06-05 12:09:00,1.6498,1.65,1.6498,1.65,338400002.0
2007-06-05 12:10:00,1.6501,1.6501,1.64995,1.65,127900001.0
2007-06-05 12:11:00,1.65,1.6501,1.6499,1.6501,368800006.0
2007-06-05 12:12:00,1.6501,1.6501,1.65,1.6501,616600003.0
2007-06-05 12:13:00,1.6501,1.6501,1.65,1.6501,24100000.0
2007-06-05 12:14:00,1.64995,1.6502,1.64995,1.6501,471899995.0
2007-06-05 12:15:00,1.6501,1.6502,1.6501,1.6501,56800000.0
2007-06-05 12:16:00,1.6501,1.6502,1.6501,1.6502,47200000.0
2007-06-05 12:17:00,1.6502,1.6503,1.65,1.65,544799999.0
2007-06-05 12:18:00,1.65,1.6501,1.64995,1.65,504999994.0
2007-06-05 12:19:00,1.65,1.6502,1.65,1.6501,584800000.0
2007-06-05 12:20:00,1.6501,1.6506,1.6501,1.6506,1432999998.0
2007-06-05 12:21:00,1.65045,1.6507,1.65045,1.6506,710299999.0
2007-06-05 12:22:00,1.6506,1.6507,1.65055,1.6507,183100000.0
2007-06-05 12:23:00,1.6507,1.6508,1.65055,1.6508,425100000.0
2007-06-05 12:24:00,1.6508,1.6509,1.65065,1.6507,335600001.0
2007-06-05 12:25:00,1.6508,1.6509,1.6507,1.6509,343800000.0
2007-06-05 12:26:00,1.6509,1.6509,1.6507,1.6508,248800000.0
2007-06-05 12:27:00,1.6508,1.6508,1.65055,1.65055,187900000.0
2007-06-05 12:28:00,1.6506,1.6508,1.6506,1.6507,293600000.0
2007-06-05 12:29:00,1.6507,1.6509,1.65055,1.6506,294000000.0
2007-06-05 12:30:00,1.6507,1.6507,1.65035,1.6504,221100000.0
2007-06-05 12:31:00,1.6505,1.6506,1.6505,1.6506,157600000.0
2007-06-05 12:32:00,1.6506,1.6508,1.65055,1.6507,149000000.0
2007-06-05 12:33:00,1.6507,1.6508,1.6506,1.6506,198900000.0
2007-06-05 12:34:00,1.6506,1.6507,1.6506,1.6506,57600000.0
2007-06-05 12:35:00,1.6506,1.6507,1.6504,1.6505,207200000.0
2007-06-05 12:36:00,1.6505,1.6506,1.65045,1.6505,136200000.0
2007-06-05 12:37:00,1.6505,1.6507,1.6505,1.6506,254400000.0
2007-06-05 12:38:00,1.6506,1.6507,1.65045,1.6505,472300000.0
2007-06-05 12:39:00,1.65055,1.6506,1.6505,1.6506,143200000.0
2007-06-05 12:40:00,1.6506,1.6506,1.65045,1.6506,179800000.0
2007-06-05 12:41:00,1.65055,1.6506,1.65025,1.65025,309700000.0
2007-06-05 12:42:00,1.65025,1.6504,1.65025,1.6503,247800000.0
2007-06-05 12:43:00,1.6503,1.6505,1.6502,1.65025,420699998.0
2007-06-05 12:44:00,1.65045,1.6505,1.6503,1.6504,261599999.0
2007-06-05 12:45:00,1.6504,1.6504,1.65015,1.65015,182400000.0
2007-06-05 12:46:00,1.6503,1.65055,1.65015,1.6504,280900000.0
2007-06-05 12:47:00,1.6504,1.6506,1.6503,1.6506,184000000.0
2007-06-05 12:48:00,1.6506,1.6507,1.6505,1.6507,438099996.0
2007-06-05 12:49:00,1.6507,1.6507,1.6503,1.6504,380000000.0
2007-06-05 12:50:00,1.6503,1.6504,1.6502,1.6503,262800000.0
2007-06-05 12:51:00,1.6503,1.6504,1.6502,1.6504,228799999.0
2007-06-05 12:52:00,1.6504,1.6505,1.6504,1.6505,115200000.0
2007-06-05 12:53:00,1.6505,1.6505,1.65035,1.65035,124000001.0
2007-06-05 12:54:00,1.65035,1.6505,1.65035,1.6505,62700000.0
2007-06-05 12:55:00,1.6506,1.6506,1.6505,1.6506,430199997.0
2007-06-05 12:56:00,1.6506,1.6507,1.6505,1.65065,430199997.0
2007-06-05 12:57:00,1.6506,1.6506,1.6505,1.6506,361800002.0
2007-06-05 12:58:00,1.6506,1.6507,1.6505,1.6505,1160000002.0
2007-06-05 12:59:00,1.6505,1.6505,1.65035,1.6504,567399997.0
2007-06-05 13:00:00,1.6503,1.6504,1.65025,1.6504,1276799996.0
2007-06-05 13:01:00,1.6504,1.6504,1.6503,1.6503,477799988.0
2007-06-05 13:02:00,1.6503,1.6504,1.6503,1.6504,1552399992.0
2007-06-05 13:03:00,1.6504,1.6504,1.6503,1.6503,321399998.0
2007-06-05 13:04:00,1.65035,1.6504,1.6503,1.6504,215800000.0
2007-06-05 13:05:00,1.6504,1.6505,1.6503,1.6505,590399991.0
2007-06-05 13:06:00,1.6505,1.6505,1.6503,1.6503,554299998.0
2007-06-05 13:07:00,1.6503,1.6506,1.6503,1.6506,1720200010.0
2007-06-05 13:08:00,1.6505,1.6506,1.6505,1.6505,426900002.0
2007-06-05 13:09:00,1.6505,1.6505,1.65045,1.6505,426900002.0
2007-06-05 13:10:00,1.6506,1.6506,1.65045,1.6505,901800010.0
2007-06-05 13:11:00,1.6505,1.6505,1.6503,1.6505,897400001.0
2007-06-05 13:12:00,1.6505,1.6506,1.65035,1.6505,292900001.0
2007-06-05 13:13:00,1.6504,1.6505,1.65035,1.6505,627600001.0
2007-06-05 13:14:00,1.6505,1.6505,1.6505,1.6505,473399989.0
2007-06-05 13:15:00,1.6505,1.6505,1.6505,1.6505,415999987.0
2007-06-05 13:16:00,1.6504,1.6505,1.6504,1.6504,408999988.0
2007-06-05 13:17:00,1.6504,1.6504,1.6504,1.6504,25600000.0
2007-06-05 13:18:00,1.6504,1.6504,1.6504,1.6504,280299996.0
2007-06-05 13:19:00,1.6504,1.6504,1.65035,1.65035,471099988.0
2007-06-05 13:20:00,1.6504,1.6504,1.65025,1.6503,41600000.0
2007-06-05 13:21:00,1.6503,1.6503,1.6502,1.6503,828599984.0
2007-06-05 13:22:00,1.6503,1.6503,1.6501,1.6501,1292699979.0
2007-06-05 13:23:00,1.65015,1.6502,1.6501,1.6501,909800009.0
2007-06-05 13:24:00,1.6501,1.6502,1.65005,1.6501,165900000.0
2007-06-05 13:25:00,1.6501,1.6502,1.65005,1.6502,572099998.0
2007-06-05 13:26:00,1.6502,1.6502,1.65005,1.6501,217799998.0
2007-06-05 13:27:00,1.6501,1.6502,1.65005,1.6502,1236099995.0
2007-06-05 13:28:00,1.6502,1.6503,1.6502,1.6502,315500001.0
2007-06-05 13:29:00,1.6502,1.6503,1.6502,1.6502,128700000.0
2007-06-05 13:30:00,1.6502,1.6503,1.65015,1.65025,578700003.0
2007-06-05 13:31:00,1.65025,1.6503,1.6502,1.6503,738399971.0
2007-06-05 13:32:00,1.6503,1.6503,1.6502,1.6503,204800004.0
2007-06-05 13:33:00,1.6503,1.6503,1.6501,1.6501,671099996.0
2007-06-05 13:34:00,1.6501,1.6503,1.6501,1.6502,512000006.0
2007-06-05 13:35:00,1.6502,1.6502,1.65015,1.65015,48800000.0
2007-06-05 13:36:00,1.65015,1.6502,1.6501,1.6502,81599999.0
2007-06-05 13:37:00,1.6502,1.6502,1.6501,1.65015,280700002.0
2007-06-05 13:38:00,1.6502,1.6502,1.64985,1.65,548600000.0
2007-06-05 13:39:00,1.65,1.6501,1.64995,1.64995,804699991.0
2007-06-05 13:40:00,1.65,1.65,1.65,1.65,466699982.0
2007-06-05 13:41:00,1.65,1.6501,1.6499,1.6501,829600007.0
2007-06-05 13:42:00,1.6501,1.6501,1.65,1.6501,1571899954.0
2007-06-05 13:43:00,1.6501,1.6502,1.64995,1.65005,861100009.0
2007-06-05 13:44:00,1.6501,1.6501,1.6499,1.6499,1160700010.0
2007-06-05 13:45:00,1.6499,1.6499,1.64975,1.6498,1008999999.0
2007-06-05 13:46:00,1.6498,1.6499,1.6497,1.6497,963199967.0
2007-06-05 13:47:00,1.6497,1.6498,1.6496,1.6498,1356199991.0
2007-06-05 13:48:00,1.6498,1.6498,1.6497,1.6497,1192200005.0
2007-06-05 13:49:00,1.6498,1.6498,1.6497,1.6498,478200000.0
2007-06-05 13:50:00,1.6498,1.6498,1.6498,1.6498,79200000.0
2007-06-05 13:51:00,1.6498,1.6498,1.6498,1.6498,98400000.0
2007-06-05 13:52:00,1.6498,1.6498,1.6497,1.6497,438400004.0
2007-06-05 13:53:00,1.6497,1.6498,1.6497,1.6497,578400008.0
2007-06-05 13:54:00,1.6497,1.6497,1.6494,1.64945,1508399998.0
2007-06-05 13:55:00,1.6489,1.649,1.6488,1.6489,777100002.0
2007-06-05 13:56:00,1.6488,1.6488,1.6483,1.6487,777100002.0
2007-06-05 13:57:00,1.6489,1.6489,1.6486,1.6486,777100002.0
2007-06-05 13:58:00,1.64865,1.6487,1.6484,1.6484,586800001.0
2007-06-05 13:59:00,1.6485,1.6486,1.64775,1.64775,1127000005.0
2007-06-05 14:00:00,1.64775,1.648,1.6475,1.6478,1881400000.0
2007-06-05 14:01:00,1.6478,1.6483,1.6478,1.6481,547000001.0
2007-06-05 14:02:00,1.6481,1.6485,1.6481,1.6484,795599999.0
2007-06-05 14:03:00,1.6485,1.6485,1.6481,1.6483,924299996.0
2007-06-05 14:04:00,1.6483,1.6483,1.6481,1.6482,884000003.0
2007-06-05 14:05:00,1.6482,1.6482,1.64815,1.6482,133600000.0
2007-06-05 14:06:00,1.6482,1.6484,1.6482,1.6483,685200003.0
2007-06-05 14:07:00,1.6483,1.6484,1.6482,1.6482,1995400008.0
2007-06-05 14:08:00,1.64825,1.6484,1.64825,1.6484,708800001.0
2007-06-05 14:09:00,1.6484,1.6484,1.64815,1.64825,1480899996.0
2007-06-05 14:10:00,1.6483,1.6484,1.64825,1.6484,793299998.0
2007-06-05 14:11:00,1.6484,1.6485,1.6483,1.6484,379599997.0
2007-06-05 14:12:00,1.6484,1.6485,1.64835,1.6485,1469600003.0
2007-06-05 14:13:00,1.6485,1.6486,1.6484,1.6484,1248800003.0
2007-06-05 14:14:00,1.6484,1.6484,1.64815,1.6483,743400008.0
2007-06-05 14:15:00,1.64825,1.6484,1.6481,1.64815,1772399999.0
2007-06-05 14:16:00,1.64815,1.6484,1.64815,1.6484,1965900014.0
2007-06-05 14:17:00,1.6483,1.6483,1.648,1.6482,1599899995.0
2007-06-05 14:18:00,1.6483,1.6485,1.6481,1.6484,1599899995.0
2007-06-05 14:19:00,1.6483,1.6486,1.6483,1.6485,1599899995.0
2007-06-05 14:20:00,1.6484,1.6486,1.6484,1.6485,1599899995.0
2007-06-05 14:21:00,1.6484,1.6486,1.6483,1.6486,1599899995.0
2007-06-05 14:22:00,1.6486,1.6488,1.6486,1.6487,1599899995.0
2007-06-05 14:23:00,1.6487,1.6489,1.6486,1.6487,770200004.0
2007-06-05 14:24:00,1.6485,1.6485,1.6482,1.6485,1066199998.0
2007-06-05 14:25:00,1.6484,1.6484,1.6481,1.6482,1066199998.0
2007-06-05 14:26:00,1.64835,1.6484,1.64815,1.6484,1066199998.0
2007-06-05 14:27:00,1.6484,1.6484,1.64785,1.6481,1108999999.0
2007-06-05 14:28:00,1.6481,1.6481,1.6476,1.6476,1429899981.0
2007-06-05 14:29:00,1.64755,1.6479,1.64755,1.6478,2038900027.0
2007-06-05 14:30:00,1.64775,1.6479,1.64765,1.6479,832199999.0
2007-06-05 14:31:00,1.64785,1.648,1.64775,1.648,1247900002.0
2007-06-05 14:32:00,1.648,1.648,1.648,1.648,84000000.0
2007-06-05 14:33:00,1.648,1.6481,1.6479,1.648,1405500000.0
2007-06-05 14:34:00,1.64795,1.6481,1.64795,1.648,1359300006.0
2007-06-05 14:35:00,1.648,1.6482,1.648,1.6482,825499993.0
2007-06-05 14:36:00,1.6482,1.6483,1.6482,1.6483,266900000.0
2007-06-05 14:37:00,1.6483,1.6484,1.6482,1.6484,1585999993.0
2007-06-05 14:38:00,1.6484,1.6484,1.6482,1.6483,1681499993.0
2007-06-05 14:39:00,1.6483,1.6484,1.64825,1.64835,471500002.0
2007-06-05 14:40:00,1.6483,1.6484,1.6482,1.6483,2063500009.0
2007-06-05 14:41:00,1.6483,1.6485,1.64815,1.64815,1712200005.0
2007-06-05 14:42:00,1.64815,1.6483,1.64815,1.6483,1839299991.0
2007-06-05 14:43:00,1.6483,1.6484,1.6482,1.6482,1359300004.0
2007-06-05 14:44:00,1.6483,1.6483,1.6483,1.6483,1359300004.0
2007-06-05 14:45:00,1.6482,1.6482,1.6479,1.648,1359300004.0
2007-06-05 14:46:00,1.648,1.6482,1.64795,1.6481,1359300004.0
2007-06-05 14:47:00,1.6482,1.6482,1.6481,1.6481,266199998.0
2007-06-05 14:48:00,1.6481,1.6481,1.6479,1.648,691699997.0
2007-06-05 14:49:00,1.6479,1.648,1.6478,1.648,487899999.0
2007-06-05 14:50:00,1.648,1.648,1.6477,1.6479,1037300002.0
2007-06-05 14:51:00,1.6478,1.648,1.64775,1.6478,911899999.0
2007-06-05 14:52:00,1.6479,1.6479,1.6477,1.6478,2080400000.0
2007-06-05 14:53:00,1.6478,1.6479,1.6477,1.6478,661800002.0
2007-06-05 14:54:00,1.6478,1.6478,1.64755,1.6476,537400001.0
2007-06-05 14:55:00,1.64755,1.6477,1.64755,1.6477,501799999.0
2007-06-05 14:56:00,1.6477,1.6477,1.6476,1.6476,239800000.0
2007-06-05 14:57:00,1.64765,1.6477,1.6475,1.6475,324499999.0
2007-06-05 14:58:00,1.6474,1.6476,1.6474,1.6476,996600001.0
2007-06-05 14:59:00,1.6477,1.6478,1.64765,1.6477,996600001.0
2007-06-05 15:00:00,1.6477,1.6478,1.6477,1.64775,654600003.0
2007-06-05 15:01:00,1.64775,1.648,1.64775,1.6479,549800004.0
2007-06-05 15:02:00,1.648,1.6481,1.6479,1.648,775599996.0
2007-06-05 15:03:00,1.648,1.6481,1.64795,1.6481,923300001.0
2007-06-05 15:04:00,1.6481,1.6483,1.6481,1.6482,1125100003.0
2007-06-05 15:05:00,1.6482,1.6482,1.64805,1.6481,1181199996.0
2007-06-05 15:06:00,1.6481,1.6481,1.648,1.6481,1798100006.0
2007-06-05 15:07:00,1.6482,1.6482,1.6481,1.6481,1798100006.0
2007-06-05 15:08:00,1.648,1.6481,1.648,1.648,1202400000.0
2007-06-05 15:09:00,1.6479,1.648,1.6478,1.648,1202400000.0
2007-06-05 15:10:00,1.6479,1.648,1.6478,1.6479,1202400000.0
2007-06-05 15:11:00,1.648,1.648,1.6478,1.6478,1202400000.0
2007-06-05 15:12:00,1.6479,1.6479,1.6476,1.6477,1202400000.0
2007-06-05 15:13:00,1.6476,1.6478,1.6476,1.6477,1202400000.0
2007-06-05 15:14:00,1.6477,1.6477,1.6475,1.6475,2033600005.0
2007-06-05 15:15:00,1.6475,1.6478,1.6475,1.6477,1526400024.0
2007-06-05 15:16:00,1.6477,1.6478,1.6477,1.6478,1278399992.0
2007-06-05 15:17:00,1.6478,1.648,1.6478,1.6479,1263300009.0
2007-06-05 15:18:00,1.6479,1.6482,1.6479,1.6482,1424199975.0
2007-06-05 15:19:00,1.6482,1.6482,1.648,1.6481,1728100006.0
2007-06-05 15:20:00,1.6481,1.6481,1.648,1.648,1178500005.0
2007-06-05 15:21:00,1.6481,1.6481,1.6478,1.6478,1178500005.0
2007-06-05 15:22:00,1.6479,1.648,1.6479,1.648,1178500005.0
2007-06-05 15:23:00,1.6482,1.6482,1.64805,1.64805,1178500005.0
2007-06-05 15:24:00,1.6481,1.6484,1.6481,1.6484,1116699999.0
2007-06-05 15:25:00,1.6484,1.6484,1.6483,1.6484,1089199994.0
2007-06-05 15:26:00,1.6484,1.6485,1.64835,1.64845,539799998.0
2007-06-05 15:27:00,1.6484,1.6485,1.64835,1.6484,859099992.0
2007-06-05 15:28:00,1.64845,1.6485,1.6483,1.6483,483999999.0
2007-06-05 15:29:00,1.6483,1.6484,1.6483,1.6484,1383699999.0
2007-06-05 15:30:00,1.6483,1.6484,1.6481,1.6482,1526899975.0
2007-06-05 15:31:00,1.6483,1.6483,1.6482,1.6483,1526899975.0
2007-06-05 15:32:00,1.6483,1.6484,1.64825,1.6483,655599993.0
2007-06-05 15:33:00,1.6483,1.6483,1.64825,1.6483,957700013.0
2007-06-05 15:34:00,1.64825,1.6483,1.64815,1.6483,1818800005.0
2007-06-05 15:35:00,1.6483,1.6483,1.6483,1.6483,1450100006.0
2007-06-05 15:36:00,1.6483,1.6483,1.6482,1.6483,148699998.0
2007-06-05 15:37:00,1.6483,1.6483,1.64815,1.64815,474300003.0
2007-06-05 15:38:00,1.6482,1.6482,1.6482,1.6482,113600000.0
2007-06-05 15:39:00,1.6482,1.6483,1.64815,1.6483,248800000.0
2007-06-05 15:40:00,1.6483,1.6483,1.64815,1.6482,445100002.0
2007-06-05 15:41:00,1.6482,1.6483,1.64815,1.6483,1625299981.0
2007-06-05 15:42:00,1.6483,1.6483,1.64815,1.6483,256700001.0
2007-06-05 15:43:00,1.6483,1.6483,1.6482,1.6482,1530900025.0
2007-06-05 15:44:00,1.6483,1.6483,1.6483,1.6483,1530900025.0
2007-06-05 15:45:00,1.6481,1.6483,1.6481,1.6483,914799996.0
2007-06-05 15:46:00,1.6482,1.6483,1.6481,1.6482,914799996.0
2007-06-05 15:47:00,1.6482,1.6483,1.64815,1.64825,914799996.0
2007-06-05 15:48:00,1.64825,1.6483,1.64825,1.6483,22400000.0
2007-06-05 15:49:00,1.6483,1.6483,1.64825,1.6483,774100002.0
2007-06-05 15:50:00,1.6483,1.6484,1.6483,1.6483,1792400032.0
2007-06-05 15:51:00,1.6483,1.6483,1.6482,1.6483,1236200014.0
2007-06-05 15:52:00,1.6482,1.6483,1.64815,1.6482,2090400004.0
2007-06-05 15:53:00,1.6482,1.6483,1.6481,1.64825,1166499997.0
2007-06-05 15:54:00,1.6483,1.6483,1.6483,1.6483,1600000.0
2007-06-05 15:55:00,1.6483,1.6483,1.6481,1.6481,48000000.0
2007-06-05 15:56:00,1.648,1.6481,1.648,1.6481,43200000.0
2007-06-05 15:57:00,1.6481,1.6481,1.6478,1.648,104800000.0
2007-06-05 15:58:00,1.648,1.648,1.6478,1.6479,145100000.0
2007-06-05 15:59:00,1.64785,1.64785,1.6475,1.6477,144800000.0
2007-06-05 16:00:00,1.6477,1.648,1.6475,1.6478,217600000.0
2007-06-05 16:01:00,1.6477,1.6482,1.6475,1.6479,256800000.0
2007-06-05 16:02:00,1.64785,1.648,1.64775,1.6479,309000000.0
2007-06-05 16:03:00,1.648,1.648,1.6477,1.6478,253300000.0
2007-06-05 16:04:00,1.6478,1.648,1.6478,1.6479,35200000.0
2007-06-05 16:05:00,1.6479,1.6479,1.64775,1.6478,48000000.0
2007-06-05 16:06:00,1.64775,1.6482,1.64775,1.64805,357400000.0
2007-06-05 16:07:00,1.6482,1.6484,1.6482,1.6484,85600000.0
2007-06-05 16:08:00,1.6483,1.6484,1.64825,1.6483,73600000.0
2007-06-05 16:09:00,1.6483,1.6487,1.6482,1.6486,265600000.0
2007-06-05 16:10:00,1.6486,1.6486,1.64845,1.6485,91700000.0
2007-06-05 16:11:00,1.6485,1.6486,1.6485,1.6485,32000000.0
2007-06-05 16:12:00,1.6486,1.6486,1.6485,1.6486,58400000.0
2007-06-05 16:13:00,1.6486,1.6487,1.6484,1.64865,454500000.0
2007-06-05 16:14:00,1.6487,1.6488,1.6486,1.6487,343600000.0
2007-06-05 16:15:00,1.6487,1.6489,1.6487,1.6488,219200000.0
2007-06-05 16:16:00,1.64875,1.6489,1.64855,1.6486,258900000.0
2007-06-05 16:17:00,1.6486,1.6488,1.6485,1.64855,148700000.0
2007-06-05 16:18:00,1.6486,1.64865,1.6484,1.6484,247300000.0
2007-06-05 16:19:00,1.6484,1.6485,1.64835,1.64845,191800000.0
2007-06-05 16:20:00,1.6485,1.6485,1.64825,1.6483,571300000.0
2007-06-05 16:21:00,1.64835,1.64845,1.6479,1.64805,822200000.0
2007-06-05 16:22:00,1.648,1.64825,1.6479,1.648,937899999.0
2007-06-05 16:23:00,1.648,1.6484,1.648,1.6484,524199998.0
2007-06-05 16:24:00,1.6483,1.6484,1.6481,1.6481,535200000.0
2007-06-05 16:25:00,1.6481,1.6481,1.648,1.6481,399200000.0
2007-06-05 16:26:00,1.6481,1.6481,1.64795,1.648,543800000.0
2007-06-05 16:27:00,1.64805,1.6483,1.64805,1.64825,234400000.0
2007-06-05 16:28:00,1.64825,1.6484,1.64805,1.6483,409700000.0
2007-06-05 16:29:00,1.6483,1.6485,1.6482,1.64845,196600000.0
2007-06-05 16:30:00,1.64845,1.6486,1.6484,1.6484,118400000.0
2007-06-05 16:31:00,1.6485,1.6485,1.6483,1.6483,181900000.0
2007-06-05 16:32:00,1.6484,1.6484,1.6482,1.6484,342200000.0
2007-06-05 16:33:00,1.64835,1.6487,1.64835,1.6487,218400000.0
2007-06-05 16:34:00,1.6486,1.6492,1.6486,1.6489,270600000.0
2007-06-05 16:35:00,1.6489,1.649,1.6488,1.6488,61600000.0
2007-06-05 16:36:00,1.6489,1.6489,1.6488,1.6488,22400000.0
2007-06-05 16:37:00,1.64865,1.649,1.64865,1.649,53400000.0
2007-06-05 16:38:00,1.64873,1.64886,1.64801,1.64875,477400003.0
2007-06-05 16:39:00,1.6489,1.649,1.6487,1.6488,115100000.0
2007-06-05 16:40:00,1.6487,1.6487,1.64855,1.64855,124000000.0
2007-06-05 16:41:00,1.64855,1.6487,1.6484,1.64845,287800000.0
2007-06-05 16:42:00,1.6485,1.6486,1.6483,1.6485,80900000.0
2007-06-05 16:43:00,1.64845,1.6485,1.6483,1.6485,148300000.0
2007-06-05 16:44:00,1.64845,1.6485,1.6484,1.6485,66400000.0
2007-06-05 16:45:00,1.6485,1.6485,1.64845,1.6485,4800000.0
2007-06-05 16:46:00,1.6485,1.6488,1.6485,1.6487,1546500015.0
2007-06-05 16:47:00,1.6487,1.6488,1.64865,1.6488,1554000006.0
2007-06-05 16:48:00,1.6488,1.6488,1.64845,1.6485,1621499994.0
2007-06-05 16:49:00,1.6485,1.6487,1.6484,1.6486,1011699998.0
2007-06-05 16:50:00,1.6486,1.6488,1.6486,1.6488,367900007.0
2007-06-05 16:51:00,1.6488,1.649,1.64875,1.6488,928500004.0
2007-06-05 16:52:00,1.6489,1.6489,1.6487,1.6488,710400002.0
2007-06-05 16:53:00,1.6489,1.649,1.64885,1.64895,710400002.0
2007-06-05 16:54:00,1.649,1.6492,1.6489,1.6491,1385900025.0
2007-06-05 16:55:00,1.6492,1.6494,1.6491,1.6491,1385900025.0
2007-06-05 16:56:00,1.6492,1.6493,1.64915,1.6492,576500003.0
2007-06-05 16:57:00,1.6492,1.6492,1.64915,1.6492,1464400005.0
2007-06-05 16:58:00,1.6492,1.6494,1.64915,1.6494,1258600009.0
2007-06-05 16:59:00,1.6494,1.6497,1.6494,1.6497,1109200004.0
2007-06-05 17:00:00,1.6497,1.6497,1.6495,1.6496,1428100004.0
2007-06-05 17:01:00,1.6496,1.6498,1.6495,1.6496,1428100004.0
2007-06-05 17:02:00,1.6496,1.6496,1.64935,1.64945,1114100003.0
2007-06-05 17:03:00,1.6495,1.6495,1.6493,1.6493,1129399999.0
2007-06-05 17:04:00,1.6493,1.6493,1.6493,1.6493,123200000.0
2007-06-05 17:05:00,1.6493,1.6495,1.6493,1.6494,345700002.0
2007-06-05 17:06:00,1.6494,1.6494,1.64925,1.6493,718499997.0
2007-06-05 17:07:00,1.6493,1.6494,1.64925,1.6493,639299996.0
2007-06-05 17:08:00,1.6493,1.6494,1.64925,1.6493,565099999.0
2007-06-05 17:09:00,1.6493,1.6494,1.6493,1.6493,106200000.0
2007-06-05 17:10:00,1.6493,1.6493,1.6491,1.6491,1038000007.0
2007-06-05 17:11:00,1.64915,1.6493,1.64905,1.6492,317999998.0
2007-06-05 17:12:00,1.6493,1.6493,1.64915,1.64925,175200000.0
2007-06-05 17:13:00,1.6493,1.6493,1.64915,1.64915,1592099993.0
2007-06-05 17:14:00,1.64915,1.6494,1.64915,1.6493,177600000.0
2007-06-05 17:15:00,1.6494,1.6494,1.6492,1.6493,482099999.0
2007-06-05 17:16:00,1.6493,1.6493,1.649,1.649,351499998.0
2007-06-05 17:17:00,1.64905,1.6492,1.64905,1.6492,311099998.0
2007-06-05 17:18:00,1.6491,1.6492,1.6491,1.64915,319999994.0
2007-06-05 17:19:00,1.6492,1.6492,1.6492,1.6492,91800002.0
2007-06-05 17:20:00,1.6492,1.6494,1.6492,1.64935,1082200011.0
2007-06-05 17:21:00,1.64935,1.6494,1.6493,1.6493,518499997.0
2007-06-05 17:22:00,1.6494,1.6495,1.6493,1.6493,1862699973.0
2007-06-05 17:23:00,1.6493,1.6494,1.6493,1.6494,623499998.0
2007-06-05 17:24:00,1.6494,1.6494,1.6493,1.6493,891200008.0
2007-06-05 17:25:00,1.6493,1.6493,1.6491,1.6491,1103899998.0
2007-06-05 17:26:00,1.6491,1.6491,1.649,1.649,496000000.0
2007-06-05 17:27:00,1.649,1.649,1.6489,1.649,1358499994.0
2007-06-05 17:28:00,1.6489,1.6491,1.6489,1.6491,562999987.0
2007-06-05 17:29:00,1.6491,1.6491,1.649,1.6491,905700001.0
2007-06-05 17:30:00,1.6491,1.6492,1.649,1.6492,1100799992.0
2007-06-05 17:31:00,1.6492,1.6493,1.6492,1.6492,1268000001.0
2007-06-05 17:32:00,1.6491,1.6493,1.6489,1.649,528299998.0
2007-06-05 17:33:00,1.649,1.649,1.6489,1.6489,528299998.0
2007-06-05 17:34:00,1.6488,1.6491,1.6488,1.6491,1243099997.0
2007-06-05 17:35:00,1.649,1.6492,1.6488,1.6489,1243099997.0
2007-06-05 17:36:00,1.64885,1.64915,1.6488,1.64905,1243099997.0
2007-06-05 17:37:00,1.6491,1.6491,1.6489,1.6489,720999992.0
2007-06-05 17:38:00,1.649,1.6491,1.6489,1.6489,720999992.0
2007-06-05 17:39:00,1.6489,1.649,1.6489,1.64895,1928600004.0
2007-06-05 17:40:00,1.64895,1.6491,1.6489,1.6491,1543500002.0
2007-06-05 17:41:00,1.6491,1.6493,1.64895,1.6493,1312499996.0
2007-06-05 17:42:00,1.6493,1.6493,1.649,1.6491,1126100008.0
2007-06-05 17:43:00,1.6491,1.6492,1.6491,1.6491,1102699991.0
2007-06-05 17:44:00,1.6491,1.6491,1.64895,1.6491,1836199999.0
2007-06-05 17:45:00,1.6491,1.6491,1.64895,1.64895,468599998.0
2007-06-05 17:46:00,1.64895,1.64895,1.64895,1.64895,9800000.0
2007-06-05 17:47:00,1.64895,1.64895,1.6487,1.6488,1257299987.0
2007-06-05 17:48:00,1.6487,1.6488,1.6486,1.6486,416999999.0
2007-06-05 17:49:00,1.6486,1.6488,1.64855,1.6488,886399994.0
2007-06-05 17:50:00,1.6488,1.6488,1.64855,1.6487,366599999.0
2007-06-05 17:51:00,1.6487,1.6487,1.6487,1.6487,136100000.0
2007-06-05 17:52:00,1.6487,1.6487,1.6486,1.6486,252499999.0
2007-06-05 17:53:00,1.64855,1.6487,1.64855,1.6486,500599986.0
2007-06-05 17:54:00,1.6486,1.6487,1.6486,1.6486,197600000.0
2007-06-05 17:55:00,1.6486,1.6487,1.6486,1.6486,369999997.0
2007-06-05 17:56:00,1.6485,1.6486,1.6485,1.64855,412200002.0
2007-06-05 17:57:00,1.6486,1.6486,1.6486,1.6486,18400000.0
2007-06-05 17:58:00,1.6486,1.6486,1.64855,1.6486,203800000.0
2007-06-05 17:59:00,1.6486,1.6486,1.64825,1.64825,1030099990.0
2007-06-05 18:00:00,1.6482,1.6483,1.648,1.6481,111200000.0
2007-06-05 18:01:00,1.648,1.6481,1.6477,1.6477,111200000.0
2007-06-05 18:02:00,1.6478,1.6478,1.6477,1.6477,111200000.0
2007-06-05 18:03:00,1.6477,1.6478,1.64745,1.6475,771499995.0
2007-06-05 18:04:00,1.6475,1.6477,1.6473,1.6473,2052699999.0
2007-06-05 18:05:00,1.6473,1.6477,1.6473,1.6476,1683799996.0
2007-06-05 18:06:00,1.6476,1.6477,1.6475,1.6476,1480699997.0
2007-06-05 18:07:00,1.6476,1.6477,1.6475,1.6475,827999999.0
2007-06-05 18:08:00,1.6475,1.6475,1.6475,1.6475,1220399989.0
2007-06-05 18:09:00,1.6475,1.6478,1.6475,1.6478,1054800007.0
2007-06-05 18:10:00,1.6478,1.6478,1.6476,1.6477,1388299992.0
2007-06-05 18:11:00,1.6477,1.6477,1.6474,1.6474,1543300007.0
2007-06-05 18:12:00,1.6472,1.6474,1.6472,1.6472,1233999994.0
2007-06-05 18:13:00,1.64685,1.6472,1.64685,1.6472,1233999994.0
2007-06-05 18:14:00,1.6472,1.6472,1.64705,1.6472,180700000.0
2007-06-05 18:15:00,1.6472,1.6472,1.6471,1.6472,480700002.0
2007-06-05 18:16:00,1.6471,1.6473,1.6471,1.6472,466899999.0
2007-06-05 18:17:00,1.6472,1.6472,1.6472,1.6472,7200000.0
2007-06-05 18:18:00,1.6472,1.64735,1.6472,1.6472,927800001.0
2007-06-05 18:19:00,1.6472,1.6473,1.64695,1.647,994000014.0
2007-06-05 18:20:00,1.647,1.647,1.64685,1.64685,350400001.0
2007-06-05 18:21:00,1.64685,1.647,1.64685,1.6469,465799997.0
2007-06-05 18:22:00,1.6469,1.6471,1.6469,1.647,229600000.0
2007-06-05 18:23:00,1.647,1.6472,1.647,1.6471,1499799971.0
2007-06-05 18:24:00,1.6471,1.6472,1.6469,1.647,250400000.0
2007-06-05 18:25:00,1.647,1.647,1.64675,1.6469,1010400003.0
2007-06-05 18:26:00,1.64685,1.6472,1.64685,1.6471,486899999.0
2007-06-05 18:27:00,1.6471,1.6472,1.6469,1.6469,996100005.0
2007-06-05 18:28:00,1.6469,1.6469,1.64665,1.64665,392599996.0
2007-06-05 18:29:00,1.6467,1.6467,1.6464,1.6465,534499995.0
2007-06-05 18:30:00,1.6465,1.6468,1.6465,1.6468,348800000.0
2007-06-05 18:31:00,1.6468,1.6469,1.6468,1.6468,699199989.0
2007-06-05 18:32:00,1.6468,1.6469,1.64665,1.6469,966400007.0
2007-06-05 18:33:00,1.6469,1.6469,1.64685,1.6469,535700000.0
2007-06-05 18:34:00,1.6469,1.6474,1.6469,1.6474,776700002.0
2007-06-05 18:35:00,1.6474,1.6475,1.6469,1.6471,1969800039.0
2007-06-05 18:36:00,1.6471,1.6471,1.6469,1.6469,2084999973.0
2007-06-05 18:37:00,1.6469,1.6473,1.64685,1.6472,2084999973.0
2007-06-05 18:38:00,1.6473,1.6473,1.647,1.6472,1169200014.0
2007-06-05 18:39:00,1.6471,1.6471,1.6471,1.6471,1169200014.0
2007-06-05 18:40:00,1.64705,1.6472,1.647,1.647,1169200014.0
2007-06-05 18:41:00,1.6471,1.6471,1.647,1.6471,210800004.0
2007-06-05 18:42:00,1.647,1.647,1.647,1.647,210800004.0
2007-06-05 18:43:00,1.647,1.6471,1.647,1.647,1235200001.0
2007-06-05 18:44:00,1.647,1.647,1.6468,1.6468,847999998.0
2007-06-05 18:45:00,1.6468,1.6468,1.6467,1.6467,699999997.0
2007-06-05 18:46:00,1.6468,1.6468,1.6467,1.6467,319199993.0
2007-06-05 18:47:00,1.6467,1.6467,1.6463,1.64645,1551700004.0
2007-06-05 18:48:00,1.6465,1.6465,1.6463,1.6463,918300010.0
2007-06-05 18:49:00,1.6463,1.6464,1.6463,1.6464,85600000.0
2007-06-05 18:50:00,1.6464,1.6467,1.6464,1.6465,1373099985.0
2007-06-05 18:51:00,1.6465,1.64655,1.6462,1.6462,1355700008.0
2007-06-05 18:52:00,1.6462,1.6465,1.64615,1.64635,1854800002.0
2007-06-05 18:53:00,1.64635,1.64645,1.6463,1.6464,818399998.0
2007-06-05 18:54:00,1.6464,1.6464,1.64625,1.6464,1012499990.0
2007-06-05 18:55:00,1.6464,1.6465,1.64635,1.6465,1004599999.0
2007-06-05 18:56:00,1.6465,1.6465,1.6464,1.6465,347699997.0
2007-06-05 18:57:00,1.6465,1.64655,1.64645,1.6465,410400004.0
2007-06-05 18:58:00,1.6465,1.6465,1.64635,1.6465,416800000.0
2007-06-05 18:59:00,1.6465,1.6466,1.6465,1.6466,43199998.0
2007-06-05 19:00:00,1.6465,1.6466,1.6464,1.6464,1099999994.0
2007-06-05 19:01:00,1.64635,1.6464,1.64625,1.6464,916900005.0
2007-06-05 19:02:00,1.6464,1.6465,1.64625,1.6465,694500005.0
2007-06-05 19:03:00,1.64645,1.6465,1.6463,1.6464,1814100000.0
2007-06-05 19:04:00,1.6464,1.64655,1.64635,1.6465,1227900004.0
2007-06-05 19:05:00,1.6465,1.6467,1.6465,1.64655,555999998.0
2007-06-05 19:06:00,1.6466,1.6467,1.646,1.646,1394199992.0
2007-06-05 19:07:00,1.646,1.6461,1.646,1.6461,484200000.0
2007-06-05 19:08:00,1.6461,1.6461,1.646,1.646,980400003.0
2007-06-05 19:09:00,1.6461,1.6461,1.64605,1.64605,146400000.0
2007-06-05 19:10:00,1.6461,1.6463,1.6461,1.6463,975000000.0
2007-06-05 19:11:00,1.6463,1.6464,1.64625,1.64635,975000000.0
2007-06-05 19:12:00,1.6464,1.6464,1.6461,1.6462,1962499979.0
2007-06-05 19:13:00,1.6462,1.6463,1.6462,1.6462,409899999.0
2007-06-05 19:14:00,1.6462,1.64625,1.64615,1.64625,911299990.0
2007-06-05 19:15:00,1.6463,1.6464,1.64625,1.64625,103700000.0
2007-06-05 19:16:00,1.6462,1.6463,1.6462,1.6463,1849699981.0
2007-06-05 19:17:00,1.6462,1.6462,1.6461,1.6462,1849699981.0
2007-06-05 19:18:00,1.6461,1.6462,1.6461,1.6461,1849699981.0
2007-06-05 19:19:00,1.6462,1.6462,1.646,1.646,1849699981.0
2007-06-05 19:20:00,1.64605,1.6462,1.646,1.6461,1849699981.0
2007-06-05 19:21:00,1.6461,1.6462,1.64595,1.64605,1580599997.0
2007-06-05 19:22:00,1.64605,1.6461,1.64595,1.6461,510400002.0
2007-06-05 19:23:00,1.6461,1.6461,1.64595,1.646,1056799987.0
2007-06-05 19:24:00,1.646,1.646,1.646,1.646,286900000.0
2007-06-05 19:25:00,1.646,1.6461,1.646,1.6461,90300002.0
2007-06-05 19:26:00,1.6462,1.6462,1.64605,1.6462,176700002.0
2007-06-05 19:27:00,1.6463,1.6463,1.646,1.6461,1166899989.0
2007-06-05 19:28:00,1.646,1.6461,1.64595,1.6461,574799999.0
2007-06-05 19:29:00,1.6462,1.6462,1.646,1.646,391500010.0
2007-06-05 19:30:00,1.6461,1.6461,1.6461,1.6461,40000000.0
2007-06-05 19:31:00,1.6461,1.6462,1.6461,1.6461,349900001.0
2007-06-05 19:32:00,1.6461,1.6461,1.6459,1.6461,494099998.0
2007-06-05 19:33:00,1.6461,1.6461,1.646,1.646,61600000.0
2007-06-05 19:34:00,1.646,1.6461,1.64595,1.646,214700000.0
2007-06-05 19:35:00,1.6461,1.6463,1.6461,1.6463,79200000.0
2007-06-05 19:36:00,1.6463,1.6465,1.6462,1.6462,513699992.0
2007-06-05 19:37:00,1.6462,1.6464,1.6461,1.64615,932700001.0
2007-06-05 19:38:00,1.6461,1.6463,1.6461,1.6463,68699999.0
2007-06-05 19:39:00,1.6463,1.6464,1.64615,1.64615,113600000.0
2007-06-05 19:40:00,1.6462,1.64635,1.6461,1.6463,274400000.0
2007-06-05 19:41:00,1.6463,1.6464,1.6462,1.64625,436799999.0
2007-06-05 19:42:00,1.6463,1.6463,1.6462,1.6462,513999998.0
2007-06-05 19:43:00,1.6462,1.64635,1.64615,1.6463,790899996.0
2007-06-05 19:44:00,1.64635,1.64635,1.64595,1.6462,1720800004.0
2007-06-05 19:45:00,1.6462,1.6462,1.64615,1.64615,424600001.0
2007-06-05 19:46:00,1.6461,1.6463,1.6461,1.6462,486800001.0
2007-06-05 19:47:00,1.64606,1.64606,1.64573,1.64585,121600000.0
2007-06-05 19:48:00,1.6463,1.6463,1.6461,1.6462,515400000.0
2007-06-05 19:49:00,1.6462,1.6462,1.6462,1.6462,29600000.0
2007-06-05 19:50:00,1.6462,1.6462,1.64615,1.6462,674400001.0
2007-06-05 19:51:00,1.6462,1.6462,1.6462,1.6462,177400001.0
2007-06-05 19:52:00,1.6462,1.64625,1.64615,1.64625,315499994.0
2007-06-05 19:53:00,1.64625,1.64625,1.646,1.646,391399994.0
2007-06-05 19:54:00,1.64595,1.6462,1.64595,1.64615,1534800017.0
2007-06-05 19:55:00,1.64568,1.64606,1.64544,1.64566,476500010.0
2007-06-05 19:56:00,1.6462,1.6462,1.6462,1.6462,66400000.0
2007-06-05 19:57:00,1.6463,1.6464,1.64625,1.6463,54000000.0
2007-06-05 19:58:00,1.6463,1.6463,1.6463,1.6463,192500006.0
2007-06-05 19:59:00,1.6463,1.6463,1.6463,1.6463,68000000.0
2007-06-05 20:00:00,1.6463,1.6464,1.6462,1.6463,1003700009.0
2007-06-05 20:01:00,1.6463,1.6463,1.6462,1.6463,529300014.0
2007-06-05 20:02:00,1.6463,1.6463,1.64625,1.6463,24800000.0
2007-06-05 20:03:00,1.6463,1.6464,1.6463,1.64635,452800003.0
2007-06-05 20:04:00,1.64635,1.6464,1.64635,1.6464,313000000.0
2007-06-05 20:05:00,1.6464,1.6466,1.6464,1.6465,939800012.0
2007-06-05 20:06:00,1.6465,1.6465,1.6465,1.6465,32000000.0
2007-06-05 20:07:00,1.6465,1.6465,1.6465,1.6465,507500002.0
2007-06-05 20:08:00,1.6465,1.6465,1.64635,1.64635,847799997.0
2007-06-05 20:09:00,1.64635,1.6464,1.64625,1.64625,1549099988.0
2007-06-05 20:10:00,1.6464,1.6465,1.6464,1.6464,998999989.0
2007-06-05 20:11:00,1.64635,1.6464,1.64635,1.6464,998999989.0
2007-06-05 20:12:00,1.64635,1.6464,1.64635,1.6464,952500012.0
2007-06-05 20:13:00,1.6464,1.6464,1.6464,1.6464,498300010.0
2007-06-05 20:14:00,1.6464,1.6466,1.6464,1.6466,431000010.0
2007-06-05 20:15:00,1.6466,1.6466,1.6465,1.6465,108700002.0
2007-06-05 20:16:00,1.6465,1.6466,1.6465,1.6466,52800000.0
2007-06-05 20:17:00,1.6466,1.6466,1.6466,1.6466,10400000.0
2007-06-05 20:18:00,1.6465,1.6466,1.6465,1.6466,650800016.0
2007-06-05 20:19:00,1.6466,1.6466,1.64645,1.6465,1070199996.0
2007-06-05 20:20:00,1.64645,1.6465,1.64645,1.6465,589600008.0
2007-06-05 20:21:00,1.6465,1.6466,1.64645,1.6465,1232300017.0
2007-06-05 20:22:00,1.6465,1.6465,1.6465,1.6465,434400001.0
2007-06-05 20:23:00,1.6465,1.6465,1.6465,1.6465,275499997.0
2007-06-05 20:24:00,1.6465,1.6465,1.6465,1.6465,341599993.0
2007-06-05 20:25:00,1.6465,1.6465,1.6465,1.6465,1378799996.0
2007-06-05 20:26:00,1.6465,1.6465,1.6465,1.6465,561099987.0
2007-06-05 20:27:00,1.6465,1.6466,1.6465,1.6465,840999998.0
2007-06-05 20:28:00,1.6465,1.6466,1.64645,1.6466,1536799976.0
2007-06-05 20:29:00,1.64655,1.6466,1.64655,1.6466,374599997.0
2007-06-05 20:30:00,1.6466,1.6466,1.6465,1.6465,623099995.0
2007-06-05 20:31:00,1.64645,1.6466,1.64645,1.6466,537399996.0
2007-06-05 20:32:00,1.6466,1.6466,1.6465,1.6465,573099997.0
2007-06-05 20:33:00,1.6465,1.6466,1.64645,1.64655,1160199991.0
2007-06-05 20:34:00,1.64655,1.6466,1.64645,1.6465,576300006.0
2007-06-05 20:35:00,1.6465,1.6467,1.64635,1.64645,579600006.0
2007-06-05 20:36:00,1.6465,1.6467,1.6464,1.6466,889900002.0
2007-06-05 20:37:00,1.6467,1.6468,1.64655,1.6467,889900002.0
2007-06-05 20:38:00,1.6467,1.6467,1.6465,1.64655,1865100007.0
2007-06-05 20:39:00,1.6466,1.6466,1.6466,1.6466,470800012.0
2007-06-05 20:40:00,1.6466,1.6468,1.6466,1.6467,534600000.0
2007-06-05 20:41:00,1.6467,1.6467,1.6465,1.6465,742399996.0
2007-06-05 20:42:00,1.6465,1.6465,1.64645,1.64645,545300002.0
2007-06-05 20:43:00,1.6465,1.6466,1.6465,1.6466,648999990.0
2007-06-05 20:44:00,1.6466,1.6466,1.6466,1.6466,119099998.0
2007-06-05 20:45:00,1.6466,1.6466,1.6466,1.6466,32000000.0
2007-06-05 20:46:00,1.6466,1.6466,1.6466,1.6466,147200000.0
2007-06-05 20:47:00,1.6467,1.6467,1.6463,1.6463,1317599994.0
2007-06-05 20:48:00,1.64625,1.6463,1.646,1.646,571000001.0
2007-06-05 20:49:00,1.646,1.6462,1.646,1.6461,1458100010.0
2007-06-05 20:50:00,1.6461,1.6463,1.64605,1.6463,504200004.0
2007-06-05 20:51:00,1.6463,1.6463,1.6462,1.6463,444800000.0
2007-06-05 20:52:00,1.6463,1.6464,1.6462,1.6464,309200004.0
2007-06-05 20:53:00,1.6464,1.6465,1.64625,1.64645,309200004.0
2007-06-05 20:54:00,1.64645,1.6465,1.6464,1.6464,96800001.0
2007-06-05 20:55:00,1.6464,1.6465,1.6464,1.6465,38300000.0
2007-06-05 20:56:00,1.6465,1.6465,1.64645,1.6465,40900000.0
2007-06-05 20:57:00,1.64645,1.6465,1.6464,1.6465,161300000.0
2007-06-05 20:58:00,1.64613,1.64628,1.64604,1.64628,92000000.0
2007-06-05 20:59:00,1.6465,1.6466,1.6465,1.6465,66400000.0
2007-06-05 21:00:00,1.6466,1.6466,1.64625,1.6464,347699999.0
2007-06-05 21:01:00,1.6463,1.6463,1.64615,1.6463,441300005.0
2007-06-05 21:02:00,1.6464,1.6464,1.6464,1.6464,8000000.0
2007-06-05 21:03:00,1.6464,1.6465,1.6464,1.6465,35200000.0
2007-06-05 21:04:00,1.6464,1.6464,1.6464,1.6464,8000000.0
2007-06-05 21:05:00,1.6464,1.6466,1.6464,1.6466,29600000.0
2007-06-05 21:06:00,1.6466,1.6467,1.6466,1.6466,73600000.0
2007-06-05 21:07:00,1.6466,1.6467,1.6465,1.6465,84500000.0
2007-06-05 21:08:00,1.6466,1.6466,1.6464,1.6464,17600000.0
2007-06-05 21:09:00,1.6464,1.6464,1.6463,1.6464,190900004.0
2007-06-05 21:10:00,1.6464,1.6464,1.6463,1.6464,176300002.0
2007-06-05 21:11:00,1.6464,1.6464,1.6464,1.6464,7200000.0
2007-06-05 21:12:00,1.6465,1.6466,1.64635,1.6464,395400005.0
2007-06-05 21:13:00,1.6464,1.6467,1.6464,1.6467,429800004.0
2007-06-05 21:14:00,1.6467,1.6467,1.6466,1.6466,554699994.0
2007-06-05 21:15:00,1.6466,1.6466,1.6465,1.6466,204600004.0
2007-06-05 21:16:00,1.6466,1.6467,1.64655,1.6467,92000000.0
2007-06-05 21:17:00,1.6467,1.6467,1.6465,1.6465,836000001.0
2007-06-05 21:18:00,1.6465,1.6467,1.6465,1.6467,492900007.0
2007-06-05 21:19:00,1.6467,1.6467,1.64645,1.6466,1245500008.0
2007-06-05 21:20:00,1.6466,1.6467,1.6466,1.6467,124600001.0
2007-06-05 21:21:00,1.6467,1.6467,1.6466,1.6466,164400004.0
2007-06-05 21:22:00,1.6466,1.6466,1.6465,1.6466,397000002.0
2007-06-05 21:23:00,1.6466,1.6466,1.6464,1.6464,1993600000.0
2007-06-05 21:24:00,1.6464,1.6465,1.6464,1.6465,1203999991.0
2007-06-05 21:25:00,1.6465,1.6465,1.6464,1.6464,1236099995.0
2007-06-05 21:26:00,1.6464,1.6466,1.64635,1.6466,1294600020.0
2007-06-05 21:27:00,1.64655,1.64655,1.64655,1.64655,7200000.0
2007-06-05 21:28:00,1.6466,1.6466,1.6466,1.6466,11200000.0
2007-06-05 21:29:00,1.6466,1.6466,1.6466,1.6466,43200000.0
2007-06-05 21:30:00,1.6466,1.6466,1.6466,1.6466,17600000.0
2007-06-05 21:31:00,1.6466,1.6466,1.6466,1.6466,14400000.0
2007-06-05 21:32:00,1.6466,1.6466,1.6465,1.6465,51099998.0
2007-06-05 21:33:00,1.6465,1.6466,1.6465,1.6465,494899993.0
2007-06-05 21:34:00,1.64645,1.6465,1.64645,1.6465,476999992.0
2007-06-05 21:35:00,1.6465,1.6465,1.64645,1.6465,1094099982.0
2007-06-05 21:36:00,1.6465,1.6465,1.64645,1.6465,505399987.0
2007-06-05 21:37:00,1.6465,1.6465,1.6465,1.6465,836099998.0
2007-06-05 21:38:00,1.6465,1.6465,1.64645,1.6465,1745400001.0
2007-06-05 21:39:00,1.6465,1.6465,1.64645,1.6465,894100020.0
2007-06-05 21:40:00,1.6465,1.6466,1.6465,1.6466,1648699995.0
2007-06-05 21:41:00,1.64637,1.64637,1.64588,1.64635,543300001.0
2007-06-05 21:42:00,1.6466,1.6467,1.6465,1.6465,764599996.0
2007-06-05 21:43:00,1.6465,1.6465,1.64645,1.6465,86899998.0
2007-06-05 21:44:00,1.64645,1.6465,1.64645,1.64645,48000000.0
2007-06-05 21:45:00,1.6465,1.6465,1.6465,1.6465,9600000.0
2007-06-05 21:46:00,1.6465,1.6465,1.6465,1.6465,4800000.0
2007-06-05 21:47:00,1.6465,1.6465,1.6465,1.6465,9600000.0
2007-06-05 21:48:00,1.6465,1.6465,1.6464,1.6464,203000002.0
2007-06-05 21:49:00,1.6464,1.6464,1.6464,1.6464,356699994.0
2007-06-05 21:50:00,1.6464,1.6465,1.6464,1.6465,78299997.0
2007-06-05 21:51:00,1.64619,1.64633,1.64598,1.64625,261299997.0
2007-06-05 21:52:00,1.6465,1.6466,1.6465,1.6465,706799989.0
2007-06-05 21:53:00,1.6465,1.6466,1.6465,1.6466,859800012.0
2007-06-05 21:54:00,1.6466,1.6467,1.64655,1.64665,849500008.0
2007-06-05 21:55:00,1.6467,1.6468,1.6466,1.64665,855800004.0
2007-06-05 21:56:00,1.6467,1.6468,1.64665,1.6468,296600001.0
2007-06-05 21:57:00,1.6468,1.6468,1.6467,1.6467,226700005.0
2007-06-05 21:58:00,1.6467,1.6467,1.64665,1.6467,176500006.0
2007-06-05 21:59:00,1.6467,1.6467,1.6467,1.6467,414000004.0
2007-06-05 22:00:00,1.6467,1.6467,1.6466,1.6467,1052500002.0
2007-06-05 22:01:00,1.6467,1.6468,1.6467,1.6467,228099998.0
2007-06-05 22:02:00,1.6467,1.6467,1.6467,1.6467,208799998.0
2007-06-05 22:03:00,1.6467,1.6467,1.6466,1.6467,207999999.0
2007-06-05 22:04:00,1.6467,1.6467,1.6466,1.6467,302399999.0
2007-06-05 22:05:00,1.6467,1.6467,1.64655,1.64655,201599999.0
2007-06-05 22:06:00,1.6465,1.6467,1.6465,1.6467,773899993.0
2007-06-05 22:07:00,1.6467,1.6468,1.6467,1.6468,326400006.0
2007-06-05 22:08:00,1.6468,1.6468,1.6467,1.6467,82399999.0
2007-06-05 22:09:00,1.6468,1.6468,1.6467,1.6468,375999998.0
2007-06-05 22:10:00,1.6468,1.6468,1.6467,1.6467,707299984.0
2007-06-05 22:11:00,1.6468,1.6468,1.64665,1.64665,650099998.0
2007-06-05 22:12:00,1.64665,1.6469,1.64665,1.6469,1517300008.0
2007-06-05 22:13:00,1.6469,1.6471,1.6469,1.6471,769700002.0
2007-06-05 22:14:00,1.647,1.6472,1.647,1.647,1576399997.0
2007-06-05 22:15:00,1.6471,1.6472,1.647,1.647,598299997.0
2007-06-05 22:16:00,1.647,1.647,1.6468,1.6469,193999998.0
2007-06-05 22:17:00,1.6468,1.6471,1.6468,1.6471,926700005.0
2007-06-05 22:18:00,1.647,1.6471,1.64685,1.64685,1681800010.0
2007-06-05 22:19:00,1.64685,1.6469,1.64685,1.6469,392099998.0
2007-06-05 22:20:00,1.6469,1.647,1.64685,1.647,1775599995.0
2007-06-05 22:21:00,1.6471,1.6471,1.6469,1.647,681999999.0
2007-06-05 22:22:00,1.647,1.6471,1.64685,1.64685,995200011.0
2007-06-05 22:23:00,1.64685,1.6471,1.6468,1.6471,1437599990.0
2007-06-05 22:24:00,1.6471,1.6471,1.6469,1.647,580099997.0
2007-06-05 22:25:00,1.6471,1.6471,1.647,1.6471,219899997.0
2007-06-05 22:26:00,1.6472,1.6472,1.6471,1.6472,284799999.0
2007-06-05 22:27:00,1.6472,1.6472,1.6471,1.6471,683200002.0
2007-06-05 22:28:00,1.6471,1.6472,1.647,1.647,621299993.0
2007-06-05 22:29:00,1.647,1.6474,1.647,1.6474,392900001.0
2007-06-05 22:30:00,1.6474,1.6474,1.6471,1.6472,728699999.0
2007-06-05 22:31:00,1.6472,1.6472,1.6472,1.6472,26299999.0
2007-06-05 22:32:00,1.6472,1.6472,1.6472,1.6472,52599998.0
2007-06-05 22:33:00,1.64718,1.64718,1.64687,1.64687,431199998.0
2007-06-05 22:34:00,1.64689,1.64707,1.64689,1.64707,64599998.0
2007-06-05 22:35:00,1.6472,1.6472,1.6472,1.6472,121199996.0
2007-06-05 22:36:00,1.6473,1.6473,1.6473,1.6473,58400000.0
2007-06-05 22:37:00,1.6473,1.6473,1.6473,1.6473,20800000.0
2007-06-05 22:38:00,1.6473,1.6473,1.6471,1.6471,144000000.0
2007-06-05 22:39:00,1.6471,1.6471,1.6469,1.6469,1259000005.0
2007-06-05 22:40:00,1.6469,1.6469,1.6469,1.6469,217799999.0
2007-06-05 22:41:00,1.6469,1.647,1.6469,1.6469,339800000.0
2007-06-05 22:42:00,1.6469,1.6469,1.6469,1.6469,36800000.0
2007-06-05 22:43:00,1.6469,1.6471,1.6468,1.6468,653600004.0
2007-06-05 22:44:00,1.6468,1.6471,1.6468,1.647,1252500002.0
2007-06-05 22:45:00,1.647,1.647,1.647,1.647,99200000.0
2007-06-05 22:46:00,1.647,1.647,1.647,1.647,266400000.0
2007-06-05 22:47:00,1.647,1.647,1.6469,1.647,301900002.0
2007-06-05 22:48:00,1.647,1.647,1.6468,1.647,1724399994.0
2007-06-05 22:49:00,1.647,1.647,1.6469,1.647,1152399997.0
2007-06-05 22:50:00,1.647,1.647,1.647,1.647,248800000.0
2007-06-05 22:51:00,1.647,1.6471,1.647,1.647,116600000.0
2007-06-05 22:52:00,1.647,1.6471,1.6469,1.6471,212800000.0
2007-06-05 22:53:00,1.6471,1.6471,1.6469,1.647,399199999.0
2007-06-05 22:54:00,1.647,1.6472,1.64695,1.6472,1144400010.0
2007-06-05 22:55:00,1.6472,1.6473,1.64695,1.6471,1242300002.0
2007-06-05 22:56:00,1.6471,1.6472,1.647,1.6472,1060900009.0
2007-06-05 22:57:00,1.6473,1.6473,1.6473,1.6473,125600000.0
2007-06-05 22:58:00,1.6473,1.6474,1.6472,1.6473,307199999.0
2007-06-05 22:59:00,1.6474,1.6474,1.6468,1.6468,506599996.0
2007-06-05 23:00:00,1.6468,1.6471,1.6463,1.647,238700002.0
2007-06-05 23:01:00,1.647,1.6471,1.6469,1.6469,107400001.0
2007-06-05 23:02:00,1.647,1.647,1.6468,1.647,207600000.0
2007-06-05 23:03:00,1.64679,1.64679,1.64653,1.64673,460100011.0
2007-06-05 23:04:00,1.647,1.6473,1.6469,1.6472,139300000.0
2007-06-05 23:05:00,1.6473,1.6473,1.6473,1.6473,94400000.0
2007-06-05 23:06:00,1.6473,1.6473,1.6471,1.6471,355600004.0
2007-06-05 23:07:00,1.6472,1.6472,1.6472,1.6472,21600000.0
2007-06-05 23:08:00,1.6472,1.6472,1.6471,1.6472,82900000.0
2007-06-05 23:09:00,1.6472,1.6472,1.6471,1.6472,155200000.0
2007-06-05 23:10:00,1.6472,1.6472,1.6472,1.6472,19200000.0
2007-06-05 23:11:00,1.64696,1.64698,1.64682,1.64695,252000000.0
2007-06-05 23:12:00,1.6472,1.6472,1.6469,1.6469,301600003.0
2007-06-05 23:13:00,1.647,1.6471,1.647,1.647,306300000.0
2007-06-05 23:14:00,1.647,1.647,1.647,1.647,27200000.0
2007-06-05 23:15:00,1.647,1.6471,1.6469,1.64695,529199995.0
2007-06-05 23:16:00,1.6469,1.6469,1.6469,1.6469,197199996.0
2007-06-05 23:17:00,1.64671,1.64683,1.64671,1.64683,63400001.0
2007-06-05 23:18:00,1.64668,1.64678,1.64654,1.64673,248999999.0
2007-06-05 23:19:00,1.647,1.647,1.647,1.647,154400000.0
2007-06-05 23:20:00,1.647,1.647,1.647,1.647,40800000.0
2007-06-05 23:21:00,1.647,1.647,1.647,1.647,219200000.0
2007-06-05 23:22:00,1.647,1.647,1.6469,1.6469,116000000.0
2007-06-05 23:23:00,1.6469,1.647,1.6469,1.647,196100006.0
2007-06-05 23:24:00,1.647,1.647,1.647,1.647,67200000.0
2007-06-05 23:25:00,1.64672,1.6469,1.64672,1.64676,101100000.0
2007-06-05 23:26:00,1.647,1.6471,1.647,1.6471,40000000.0
2007-06-05 23:27:00,1.6471,1.6471,1.647,1.647,56599999.0
2007-06-05 23:28:00,1.6471,1.6471,1.64695,1.6471,104099998.0
2007-06-05 23:29:00,1.6471,1.6471,1.647,1.647,157200000.0
2007-06-05 23:30:00,1.6471,1.6471,1.6469,1.647,218699997.0
2007-06-05 23:31:00,1.6469,1.647,1.6469,1.647,674900007.0
2007-06-05 23:32:00,1.647,1.6472,1.647,1.647,173300004.0
2007-06-05 23:33:00,1.647,1.647,1.647,1.647,278199996.0
2007-06-05 23:34:00,1.647,1.647,1.6469,1.6469,75699998.0
2007-06-05 23:35:00,1.6469,1.647,1.6466,1.6466,503899993.0
2007-06-05 23:36:00,1.6467,1.6468,1.6465,1.6468,178600001.0
2007-06-05 23:37:00,1.6468,1.6468,1.6466,1.6467,167699998.0
2007-06-05 23:38:00,1.6467,1.6468,1.6466,1.6468,295800004.0
2007-06-05 23:39:00,1.6468,1.6468,1.6467,1.64675,1296700025.0
2007-06-05 23:40:00,1.6468,1.6468,1.6468,1.6468,123700006.0
2007-06-05 23:41:00,1.6468,1.6468,1.6468,1.6468,142100003.0
2007-06-05 23:42:00,1.6468,1.6468,1.6468,1.6468,327300014.0
2007-06-05 23:43:00,1.64661,1.64696,1.64647,1.64675,110500002.0
2007-06-05 23:44:00,1.64672,1.64675,1.64625,1.64643,100199999.0
2007-06-05 23:45:00,1.64665,1.64665,1.6466,1.6466,51400000.0
2007-06-05 23:46:00,1.64668,1.64671,1.6463,1.64632,178499998.0
2007-06-05 23:47:00,1.6468,1.6468,1.6468,1.6468,35900002.0
2007-06-05 23:48:00,1.6468,1.6468,1.6468,1.6468,105300004.0
2007-06-05 23:49:00,1.6468,1.6468,1.6467,1.6468,419600016.0
2007-06-05 23:50:00,1.6468,1.6468,1.6468,1.6468,210600008.0
2007-06-05 23:51:00,1.6467,1.6468,1.6467,1.64675,281300010.0
2007-06-05 23:52:00,1.6468,1.6468,1.6468,1.6468,83800004.0
2007-06-05 23:53:00,1.6468,1.6468,1.6467,1.6468,635400010.0
2007-06-05 23:54:00,1.6468,1.6468,1.6468,1.6468,123700006.0
2007-06-05 23:55:00,1.6468,1.6468,1.6468,1.6468,805300010.0
2007-06-05 23:56:00,1.6468,1.6468,1.6468,1.6468,114900002.0
2007-06-05 23:57:00,1.64658,1.64661,1.64632,1.64632,440300000.0
2007-06-05 23:58:00,1.6468,1.6468,1.6468,1.6468,79000000.0
2007-06-05 23:59:00,1.6468,1.6468,1.6468,1.6468,189900002.0
2007-06-06 00:00:00,1.6468,1.6468,1.6468,1.6468,596100008.0
2007-06-06 00:01:00,1.6468,1.6468,1.6468,1.6468,147600001.0
2007-06-06 00:02:00,1.6468,1.6469,1.6468,1.6469,67100000.0
2007-06-06 00:03:00,1.6469,1.647,1.6469,1.6469,80700000.0
2007-06-06 00:04:00,1.6469,1.647,1.6469,1.647,111899998.0
2007-06-06 00:05:00,1.647,1.647,1.64675,1.64675,221700000.0
2007-06-06 00:06:00,1.6469,1.6469,1.6469,1.6469,52000000.0
2007-06-06 00:07:00,1.6469,1.6469,1.6468,1.6469,37600000.0
2007-06-06 00:08:00,1.6469,1.6469,1.6469,1.6469,28800000.0
2007-06-06 00:09:00,1.6469,1.6469,1.6469,1.6469,44800000.0
2007-06-06 00:10:00,1.6469,1.6469,1.6469,1.6469,17600000.0
2007-06-06 00:11:00,1.6464,1.64657,1.64626,1.64657,199799998.0
2007-06-06 00:12:00,1.6469,1.6469,1.6469,1.6469,103200000.0
2007-06-06 00:13:00,1.6469,1.6469,1.6469,1.6469,74400000.0
2007-06-06 00:14:00,1.6469,1.6469,1.6469,1.6469,23200000.0
2007-06-06 00:15:00,1.647,1.647,1.6469,1.6469,96000000.0
2007-06-06 00:16:00,1.647,1.647,1.64685,1.64685,33100000.0
2007-06-06 00:17:00,1.647,1.647,1.64685,1.6469,172000000.0
2007-06-06 00:18:00,1.6469,1.6469,1.6469,1.6469,17600000.0
2007-06-06 00:19:00,1.64655,1.64666,1.64638,1.64645,126600000.0
2007-06-06 00:20:00,1.6469,1.6469,1.6469,1.6469,73300000.0
2007-06-06 00:21:00,1.6469,1.6469,1.6469,1.6469,32000000.0
2007-06-06 00:22:00,1.64685,1.6469,1.64685,1.6469,32800000.0
2007-06-06 00:23:00,1.6469,1.6469,1.6469,1.6469,25600000.0
2007-06-06 00:24:00,1.6469,1.6469,1.6469,1.6469,1600000.0
2007-06-06 00:25:00,1.6469,1.6469,1.6469,1.6469,7200000.0
2007-06-06 00:26:00,1.6469,1.6469,1.6467,1.6467,85600000.0
2007-06-06 00:27:00,1.6467,1.6471,1.64665,1.64675,475100005.0
2007-06-06 00:28:00,1.64675,1.6468,1.64665,1.6467,267800000.0
2007-06-06 00:29:00,1.6467,1.6467,1.6467,1.6467,64000000.0
2007-06-06 00:30:00,1.6467,1.6467,1.6467,1.6467,76800000.0
2007-06-06 00:31:00,1.6465,1.64657,1.64609,1.64623,460599999.0
2007-06-06 00:32:00,1.64595,1.64638,1.64595,1.64638,469299996.0
2007-06-06 00:33:00,1.6467,1.6467,1.6467,1.6467,36000000.0
2007-06-06 00:34:00,1.6467,1.6475,1.6467,1.647,453599995.0
2007-06-06 00:35:00,1.647,1.6472,1.6469,1.647,509200001.0
2007-06-06 00:36:00,1.647,1.647,1.64695,1.647,432999995.0
2007-06-06 00:37:00,1.647,1.647,1.6468,1.6469,565999999.0
2007-06-06 00:38:00,1.6469,1.6469,1.6468,1.6469,478199985.0
2007-06-06 00:39:00,1.647,1.6471,1.64685,1.6469,564800005.0
2007-06-06 00:40:00,1.64685,1.647,1.6468,1.6469,637999997.0
2007-06-06 00:41:00,1.6469,1.647,1.6468,1.6468,893400002.0
2007-06-06 00:42:00,1.6468,1.6469,1.6468,1.6469,377600000.0
2007-06-06 00:43:00,1.6469,1.6469,1.64685,1.6469,113800000.0
2007-06-06 00:44:00,1.647,1.647,1.6469,1.6469,162400000.0
2007-06-06 00:45:00,1.6469,1.6469,1.64685,1.64685,140799999.0
2007-06-06 00:46:00,1.6469,1.6469,1.6469,1.6469,4800000.0
2007-06-06 00:47:00,1.6469,1.6469,1.6467,1.6467,533799996.0
2007-06-06 00:48:00,1.6467,1.6468,1.64665,1.6467,563599997.0
2007-06-06 00:49:00,1.6467,1.6468,1.64665,1.6468,338999996.0
2007-06-06 00:50:00,1.6468,1.6468,1.6468,1.6468,202400000.0
2007-06-06 00:51:00,1.64584,1.64661,1.64584,1.64661,693499997.0
2007-06-06 00:52:00,1.6468,1.6468,1.6468,1.6468,16000000.0
2007-06-06 00:53:00,1.64674,1.647,1.64664,1.64664,211300006.0
2007-06-06 00:54:00,1.64695,1.64695,1.6467,1.6467,268000002.0
2007-06-06 00:55:00,1.6467,1.6467,1.6466,1.6467,527199995.0
2007-06-06 00:56:00,1.6467,1.6469,1.64665,1.6467,694399995.0
2007-06-06 00:57:00,1.6467,1.6467,1.64665,1.64665,611399999.0
2007-06-06 00:58:00,1.6467,1.6467,1.64665,1.6467,569100014.0
2007-06-06 00:59:00,1.6467,1.6467,1.6467,1.6467,62400000.0
2007-06-06 01:00:00,1.6467,1.6469,1.64665,1.6467,701599999.0
2007-06-06 01:01:00,1.6467,1.6467,1.6467,1.6467,267999997.0
2007-06-06 01:02:00,1.6467,1.6467,1.6466,1.6466,139200000.0
2007-06-06 01:03:00,1.6466,1.6466,1.6465,1.6465,291200001.0
2007-06-06 01:04:00,1.64638,1.6464,1.64573,1.64636,512299985.0
2007-06-06 01:05:00,1.6465,1.6466,1.6465,1.6466,183199999.0
2007-06-06 01:06:00,1.6466,1.6466,1.6465,1.6465,275199999.0
2007-06-06 01:07:00,1.6465,1.6465,1.6464,1.6464,179999999.0
2007-06-06 01:08:00,1.6464,1.6464,1.6463,1.6463,378299996.0
2007-06-06 01:09:00,1.6464,1.6464,1.6462,1.6464,314200001.0
2007-06-06 01:10:00,1.6464,1.6464,1.6464,1.6464,8000000.0
2007-06-06 01:11:00,1.64609,1.64619,1.64562,1.64592,1757999995.0
2007-06-06 01:12:00,1.6464,1.6464,1.64625,1.6463,166300006.0
2007-06-06 01:13:00,1.6463,1.64635,1.64625,1.64635,292900000.0
2007-06-06 01:14:00,1.64562,1.64609,1.6456,1.64594,1641899994.0
2007-06-06 01:15:00,1.64615,1.64627,1.64611,1.64627,616999991.0
2007-06-06 01:16:00,1.6465,1.6465,1.64645,1.64645,70399999.0
2007-06-06 01:17:00,1.64645,1.64645,1.6464,1.6464,107199999.0
2007-06-06 01:18:00,1.6464,1.6464,1.6464,1.6464,16000000.0
2007-06-06 01:19:00,1.64645,1.6465,1.64645,1.6465,124599999.0
2007-06-06 01:20:00,1.6465,1.6465,1.64645,1.6465,126399996.0
2007-06-06 01:21:00,1.6465,1.6465,1.6465,1.6465,91200000.0
2007-06-06 01:22:00,1.6465,1.6465,1.64645,1.64645,44000000.0
2007-06-06 01:23:00,1.64645,1.64645,1.64645,1.64645,48000000.0
2007-06-06 01:24:00,1.6465,1.6465,1.6465,1.6465,19600000.0
2007-06-06 01:25:00,1.6465,1.6465,1.6465,1.6465,96800000.0
2007-06-06 01:26:00,1.6465,1.6465,1.6465,1.6465,161600000.0
2007-06-06 01:27:00,1.6465,1.6465,1.64645,1.6465,33600000.0
2007-06-06 01:28:00,1.6465,1.6465,1.6462,1.6462,134999999.0
2007-06-06 01:29:00,1.6461,1.6463,1.6461,1.6463,480299999.0
2007-06-06 01:30:00,1.64645,1.6465,1.6464,1.6465,301599998.0
2007-06-06 01:31:00,1.6465,1.6465,1.6465,1.6465,126399999.0
2007-06-06 01:32:00,1.6465,1.6465,1.6464,1.6465,128000001.0
2007-06-06 01:33:00,1.6465,1.6465,1.6465,1.6465,23200001.0
2007-06-06 01:34:00,1.6465,1.6465,1.6465,1.6465,162399999.0
2007-06-06 01:35:00,1.6465,1.6466,1.6465,1.6466,212099998.0
2007-06-06 01:36:00,1.64655,1.6466,1.6465,1.6466,203900001.0
2007-06-06 01:37:00,1.6466,1.6466,1.6465,1.6465,416000001.0
2007-06-06 01:38:00,1.6465,1.6465,1.6465,1.6465,12400000.0
2007-06-06 01:39:00,1.6465,1.6465,1.64645,1.6465,172800000.0
2007-06-06 01:40:00,1.64627,1.64633,1.64609,1.64627,177599994.0
2007-06-06 01:41:00,1.6465,1.6465,1.6465,1.6465,287200001.0
2007-06-06 01:42:00,1.64645,1.64645,1.64622,1.64634,172799998.0
2007-06-06 01:43:00,1.6465,1.6465,1.6465,1.6465,75199998.0
2007-06-06 01:44:00,1.6464,1.6464,1.64618,1.64623,535399987.0
2007-06-06 01:45:00,1.6465,1.6465,1.6465,1.6465,51200000.0
2007-06-06 01:46:00,1.6465,1.6465,1.6465,1.6465,26900000.0
2007-06-06 01:47:00,1.6465,1.6466,1.64645,1.6465,195999999.0
2007-06-06 01:48:00,1.6465,1.6466,1.6465,1.6466,335199997.0
2007-06-06 01:49:00,1.6466,1.6466,1.6466,1.6466,193600000.0
2007-06-06 01:50:00,1.6466,1.6466,1.64655,1.6466,157999999.0
2007-06-06 01:51:00,1.6466,1.6466,1.6466,1.6466,19200000.0
2007-06-06 01:52:00,1.64611,1.64645,1.64611,1.64645,517699991.0
2007-06-06 01:53:00,1.6466,1.64665,1.6466,1.6466,75200000.0
2007-06-06 01:54:00,1.6466,1.6466,1.6466,1.6466,65600000.0
2007-06-06 01:55:00,1.6466,1.6466,1.6466,1.6466,19200000.0
2007-06-06 01:56:00,1.6466,1.6466,1.6466,1.6466,19200000.0
2007-06-06 01:57:00,1.6466,1.6467,1.64655,1.64665,256900001.0
2007-06-06 01:58:00,1.6468,1.6468,1.6465,1.6467,265100001.0
2007-06-06 01:59:00,1.6467,1.6467,1.6467,1.6467,10400000.0
2007-06-06 02:00:00,1.6468,1.6468,1.6466,1.6466,349899999.0
2007-06-06 02:01:00,1.6466,1.6466,1.6465,1.6466,172400000.0
2007-06-06 02:02:00,1.64641,1.64647,1.64621,1.64647,273300000.0
2007-06-06 02:03:00,1.64637,1.64641,1.64632,1.64632,73600000.0
2007-06-06 02:04:00,1.6466,1.6466,1.6466,1.6466,8000000.0
2007-06-06 02:05:00,1.6466,1.6466,1.6466,1.6466,182099997.0
2007-06-06 02:06:00,1.64653,1.64653,1.64614,1.64627,64000000.0
2007-06-06 02:07:00,1.6466,1.6466,1.6466,1.6466,92599998.0
2007-06-06 02:08:00,1.64645,1.6466,1.64634,1.6466,57600000.0
2007-06-06 02:09:00,1.6467,1.6467,1.64655,1.64655,228499998.0
2007-06-06 02:10:00,1.6466,1.6466,1.6466,1.6466,73499998.0
2007-06-06 02:11:00,1.6466,1.6466,1.64655,1.64655,100600001.0
2007-06-06 02:12:00,1.64665,1.6468,1.64655,1.64665,545199999.0
2007-06-06 02:13:00,1.6467,1.64675,1.6466,1.64675,226500006.0
2007-06-06 02:14:00,1.6468,1.6468,1.6467,1.6467,239599998.0
2007-06-06 02:15:00,1.6468,1.6468,1.6467,1.6467,199599996.0
2007-06-06 02:16:00,1.6467,1.6467,1.6467,1.6467,38299999.0
2007-06-06 02:17:00,1.6467,1.6467,1.6467,1.6467,247400006.0
2007-06-06 02:18:00,1.6467,1.6468,1.6467,1.6468,610299995.0
2007-06-06 02:19:00,1.6468,1.6468,1.6468,1.6468,898599998.0
2007-06-06 02:20:00,1.6468,1.6468,1.6468,1.6468,443000005.0
2007-06-06 02:21:00,1.6468,1.647,1.6468,1.6469,235900001.0
2007-06-06 02:22:00,1.6469,1.6469,1.6469,1.6469,123199999.0
2007-06-06 02:23:00,1.6469,1.6469,1.6468,1.6468,504999993.0
2007-06-06 02:24:00,1.6468,1.6469,1.6466,1.6468,424599996.0
2007-06-06 02:25:00,1.6468,1.6468,1.6466,1.6466,451300005.0
2007-06-06 02:26:00,1.64625,1.64658,1.64609,1.6461,110900001.0
2007-06-06 02:27:00,1.6466,1.6468,1.6466,1.6466,126000000.0
2007-06-06 02:28:00,1.6468,1.6468,1.6465,1.6465,1638100031.0
2007-06-06 02:29:00,1.6465,1.6467,1.6465,1.6467,543200009.0
2007-06-06 02:30:00,1.6467,1.6468,1.6465,1.6467,350199997.0
2007-06-06 02:31:00,1.6467,1.6467,1.6467,1.6467,315699991.0
2007-06-06 02:32:00,1.64655,1.64667,1.64619,1.64656,32000000.0
2007-06-06 02:33:00,1.6467,1.6469,1.6467,1.6469,386600000.0
2007-06-06 02:34:00,1.6469,1.6469,1.6469,1.6469,9200000.0
2007-06-06 02:35:00,1.64674,1.64674,1.64666,1.64666,2400000.0
2007-06-06 02:36:00,1.64685,1.64685,1.6468,1.6468,134400000.0
2007-06-06 02:37:00,1.6468,1.6468,1.64665,1.64665,614199998.0
2007-06-06 02:38:00,1.64665,1.6468,1.6466,1.64665,340199994.0
2007-06-06 02:39:00,1.6467,1.6468,1.6467,1.6467,151199999.0
2007-06-06 02:40:00,1.6467,1.6468,1.6467,1.6468,490700007.0
2007-06-06 02:41:00,1.6468,1.6468,1.6467,1.6467,939700000.0
2007-06-06 02:42:00,1.64665,1.6468,1.64665,1.6468,546299999.0
2007-06-06 02:43:00,1.6468,1.6469,1.6468,1.6468,325100000.0
2007-06-06 02:44:00,1.6468,1.6468,1.6468,1.6468,847500010.0
2007-06-06 02:45:00,1.6468,1.6468,1.64675,1.6468,225100004.0
2007-06-06 02:46:00,1.64643,1.64655,1.64623,1.64655,264499999.0
2007-06-06 02:47:00,1.6468,1.6469,1.6468,1.6468,547200004.0
2007-06-06 02:48:00,1.6468,1.6468,1.6468,1.6468,80000002.0
2007-06-06 02:49:00,1.64685,1.6469,1.64685,1.6469,4000000.0
2007-06-06 02:50:00,1.6469,1.6469,1.64685,1.6469,15300000.0
2007-06-06 02:51:00,1.6469,1.6469,1.64685,1.6469,230900000.0
2007-06-06 02:52:00,1.6469,1.6469,1.64675,1.6468,419100002.0
2007-06-06 02:53:00,1.6468,1.6468,1.6468,1.6468,69700000.0
2007-06-06 02:54:00,1.6468,1.6469,1.6468,1.6468,278199999.0
2007-06-06 02:55:00,1.64675,1.6468,1.64675,1.6468,446699998.0
2007-06-06 02:56:00,1.64675,1.6469,1.64675,1.6469,396699999.0
2007-06-06 02:57:00,1.6469,1.6469,1.6468,1.6468,105600001.0
2007-06-06 02:58:00,1.6468,1.6469,1.6468,1.6468,337700001.0
2007-06-06 02:59:00,1.6468,1.6469,1.6468,1.6468,1094200002.0
2007-06-06 03:00:00,1.6468,1.6469,1.64675,1.6469,320500000.0
2007-06-06 03:01:00,1.64658,1.64677,1.64623,1.64672,561300013.0
2007-06-06 03:02:00,1.6469,1.647,1.6469,1.647,33600000.0
2007-06-06 03:03:00,1.64653,1.64686,1.64652,1.64686,735199994.0
2007-06-06 03:04:00,1.647,1.647,1.64695,1.64695,383200000.0
2007-06-06 03:05:00,1.64695,1.647,1.64695,1.647,87199998.0
2007-06-06 03:06:00,1.647,1.6471,1.6469,1.6471,103600000.0
2007-06-06 03:07:00,1.6471,1.6471,1.647,1.647,96400002.0
2007-06-06 03:08:00,1.647,1.647,1.64695,1.647,258500001.0
2007-06-06 03:09:00,1.64695,1.647,1.6468,1.647,534799997.0
2007-06-06 03:10:00,1.64666,1.6468,1.64615,1.64662,292099998.0
2007-06-06 03:11:00,1.64637,1.64671,1.64636,1.64636,514900000.0
2007-06-06 03:12:00,1.647,1.6471,1.6467,1.64695,555899808.0
2007-06-06 03:13:00,1.64695,1.647,1.64695,1.647,322399998.0
2007-06-06 03:14:00,1.647,1.647,1.647,1.647,119199999.0
2007-06-06 03:15:00,1.647,1.647,1.647,1.647,71999999.0
2007-06-06 03:16:00,1.64695,1.64695,1.64695,1.64695,21600000.0
2007-06-06 03:17:00,1.64635,1.64689,1.64635,1.6467,429100003.0
2007-06-06 03:18:00,1.64656,1.64681,1.64624,1.64675,624600002.0
2007-06-06 03:19:00,1.647,1.647,1.647,1.647,19200001.0
2007-06-06 03:20:00,1.647,1.6473,1.647,1.6471,1087999986.0
2007-06-06 03:21:00,1.6471,1.6471,1.64705,1.64705,56000000.0
2007-06-06 03:22:00,1.6471,1.6471,1.647,1.6471,253600000.0
2007-06-06 03:23:00,1.647,1.6471,1.647,1.6471,112000000.0
2007-06-06 03:24:00,1.647,1.6473,1.647,1.6472,590299994.0
2007-06-06 03:25:00,1.6472,1.6474,1.6472,1.6472,307199991.0
2007-06-06 03:26:00,1.6472,1.6473,1.6472,1.6472,502399989.0
2007-06-06 03:27:00,1.6472,1.6472,1.6472,1.6472,300799999.0
2007-06-06 03:28:00,1.6472,1.6472,1.6472,1.6472,386099992.0
2007-06-06 03:29:00,1.6472,1.6472,1.64705,1.64705,87999999.0
2007-06-06 03:30:00,1.6471,1.6474,1.6471,1.6473,519199997.0
2007-06-06 03:31:00,1.6473,1.6475,1.64715,1.6474,1310100000.0
2007-06-06 03:32:00,1.6474,1.6474,1.6474,1.6474,248800000.0
2007-06-06 03:33:00,1.6474,1.6475,1.64715,1.64715,1980899978.0
2007-06-06 03:34:00,1.6472,1.6473,1.64715,1.6472,286000005.0
2007-06-06 03:35:00,1.6472,1.6473,1.6472,1.6472,943200005.0
2007-06-06 03:36:00,1.6472,1.6473,1.6471,1.6473,946399995.0
2007-06-06 03:37:00,1.6473,1.6473,1.64715,1.6473,1468499982.0
2007-06-06 03:38:00,1.6473,1.6473,1.6471,1.6471,912300002.0
2007-06-06 03:39:00,1.6471,1.6472,1.647,1.6471,209600000.0
2007-06-06 03:40:00,1.64715,1.6472,1.6467,1.647,1780699999.0
2007-06-06 03:41:00,1.647,1.6471,1.6469,1.64695,1055700010.0
2007-06-06 03:42:00,1.647,1.6472,1.64695,1.6471,962600001.0
2007-06-06 03:43:00,1.647,1.6472,1.647,1.6471,821800002.0
2007-06-06 03:44:00,1.6471,1.6472,1.64705,1.64705,1043799999.0
2007-06-06 03:45:00,1.6471,1.6473,1.6471,1.6472,1212800006.0
2007-06-06 03:46:00,1.6472,1.6473,1.6472,1.6472,1212800006.0
2007-06-06 03:47:00,1.6473,1.6476,1.6473,1.6474,798800008.0
2007-06-06 03:48:00,1.6474,1.6475,1.6471,1.6474,798800008.0
2007-06-06 03:49:00,1.6474,1.6474,1.6471,1.6474,707700000.0
2007-06-06 03:50:00,1.6474,1.6474,1.647,1.6472,1697099987.0
2007-06-06 03:51:00,1.6473,1.6473,1.647,1.6472,787499999.0
2007-06-06 03:52:00,1.6472,1.6474,1.6472,1.6472,634200003.0
2007-06-06 03:53:00,1.6472,1.6472,1.64715,1.64715,1246500019.0
2007-06-06 03:54:00,1.6472,1.6475,1.6472,1.6474,396599997.0
2007-06-06 03:55:00,1.6474,1.6474,1.64725,1.6474,963200001.0
2007-06-06 03:56:00,1.6474,1.6475,1.6474,1.6475,30400000.0
2007-06-06 03:57:00,1.6475,1.6475,1.6474,1.6475,311499999.0
2007-06-06 03:58:00,1.6475,1.6475,1.6475,1.6475,9300000.0
2007-06-06 03:59:00,1.6475,1.6475,1.6472,1.6473,1302300018.0
2007-06-06 04:00:00,1.6473,1.6473,1.6473,1.6473,233299997.0
2007-06-06 04:01:00,1.6473,1.6473,1.6473,1.6473,43099998.0
2007-06-06 04:02:00,1.6473,1.6473,1.6473,1.6473,43099998.0
2007-06-06 04:03:00,1.6473,1.6473,1.6473,1.6473,289799999.0
2007-06-06 04:04:00,1.6473,1.6474,1.64725,1.6473,845300003.0
2007-06-06 04:05:00,1.6473,1.6473,1.6473,1.6473,1026000002.0
2007-06-06 04:06:00,1.64725,1.6474,1.64725,1.6473,828999997.0
2007-06-06 04:07:00,1.6473,1.6474,1.64725,1.6473,517199984.0
2007-06-06 04:08:00,1.6474,1.6474,1.64725,1.64725,181300002.0
2007-06-06 04:09:00,1.64678,1.64696,1.64676,1.64686,206700004.0
2007-06-06 04:10:00,1.64687,1.64696,1.64681,1.64696,401600014.0
2007-06-06 04:11:00,1.6469,1.64693,1.64675,1.64675,183800006.0
2007-06-06 04:12:00,1.6473,1.6474,1.64725,1.64725,657100001.0
2007-06-06 04:13:00,1.6473,1.6474,1.6472,1.6473,851199995.0
2007-06-06 04:14:00,1.6473,1.6475,1.6473,1.6473,978700009.0
2007-06-06 04:15:00,1.6473,1.6473,1.64725,1.64725,481500000.0
2007-06-06 04:16:00,1.64725,1.6474,1.64725,1.6473,1474100022.0
2007-06-06 04:17:00,1.64735,1.6474,1.64725,1.64735,911299999.0
2007-06-06 04:18:00,1.6474,1.6475,1.64735,1.6474,526699994.0
2007-06-06 04:19:00,1.6474,1.6474,1.6474,1.6474,279399991.0
2007-06-06 04:20:00,1.6474,1.6474,1.6472,1.6472,734700003.0
2007-06-06 04:21:00,1.6472,1.6473,1.6471,1.6472,453699997.0
2007-06-06 04:22:00,1.6472,1.6472,1.647,1.647,1500000009.0
2007-06-06 04:23:00,1.6471,1.6474,1.6469,1.6473,921700006.0
2007-06-06 04:24:00,1.6473,1.6473,1.6472,1.6473,695999985.0
2007-06-06 04:25:00,1.6473,1.6473,1.6473,1.6473,437199988.0
2007-06-06 04:26:00,1.6473,1.6473,1.6473,1.6473,400899992.0
2007-06-06 04:27:00,1.6473,1.6473,1.6473,1.6473,130899994.0
2007-06-06 04:28:00,1.64647,1.64696,1.64647,1.64663,723600005.0
2007-06-06 04:29:00,1.6473,1.6473,1.6473,1.6473,315099996.0
2007-06-06 04:30:00,1.64725,1.6473,1.64725,1.64725,88000001.0
2007-06-06 04:31:00,1.6473,1.6473,1.6473,1.6473,59000000.0
2007-06-06 04:32:00,1.6473,1.6473,1.6473,1.6473,196199996.0
2007-06-06 04:33:00,1.6473,1.6473,1.6473,1.6473,143600003.0
2007-06-06 04:34:00,1.6473,1.6473,1.6473,1.6473,94899999.0
2007-06-06 04:35:00,1.6473,1.6474,1.6473,1.6474,556900003.0
2007-06-06 04:36:00,1.6474,1.6474,1.6474,1.6474,551599994.0
2007-06-06 04:37:00,1.6474,1.6475,1.6473,1.6473,377099998.0
2007-06-06 04:38:00,1.6473,1.6473,1.64725,1.6473,578599986.0
2007-06-06 04:39:00,1.6473,1.6474,1.6473,1.6474,259500000.0
2007-06-06 04:40:00,1.64735,1.6474,1.6472,1.6472,572200004.0
2007-06-06 04:41:00,1.64725,1.6474,1.6472,1.6472,608899995.0
2007-06-06 04:42:00,1.6472,1.6473,1.6472,1.6473,388400002.0
2007-06-06 04:43:00,1.6473,1.6473,1.6473,1.6473,178200002.0
2007-06-06 04:44:00,1.6473,1.6473,1.6473,1.6473,275499997.0
2007-06-06 04:45:00,1.6473,1.6473,1.64695,1.6471,718700005.0
2007-06-06 04:46:00,1.64705,1.6471,1.647,1.647,363499996.0
2007-06-06 04:47:00,1.647,1.6471,1.6469,1.64695,1031100002.0
2007-06-06 04:48:00,1.64695,1.6471,1.64695,1.6471,225399996.0
2007-06-06 04:49:00,1.6471,1.6471,1.64705,1.6471,394199998.0
2007-06-06 04:50:00,1.6471,1.6471,1.647,1.647,1042199983.0
2007-06-06 04:51:00,1.647,1.6472,1.647,1.647,1526600000.0
2007-06-06 04:52:00,1.647,1.6471,1.64695,1.6471,424199997.0
2007-06-06 04:53:00,1.6471,1.6472,1.6471,1.6472,618500003.0
2007-06-06 04:54:00,1.6472,1.6472,1.6471,1.6471,761399990.0
2007-06-06 04:55:00,1.6471,1.6472,1.6471,1.6471,425599988.0
2007-06-06 04:56:00,1.6471,1.6474,1.6471,1.6474,1778399995.0
2007-06-06 04:57:00,1.6474,1.6474,1.6471,1.6471,1062599980.0
2007-06-06 04:58:00,1.6471,1.6471,1.6471,1.6471,201200000.0
2007-06-06 04:59:00,1.6471,1.6471,1.6471,1.6471,499100006.0
2007-06-06 05:00:00,1.6471,1.6472,1.64705,1.6471,226999999.0
2007-06-06 05:01:00,1.64705,1.6471,1.64705,1.6471,433600000.0
2007-06-06 05:02:00,1.6471,1.6472,1.6471,1.6471,800799993.0
2007-06-06 05:03:00,1.6471,1.6471,1.6471,1.6471,1084899992.0
2007-06-06 05:04:00,1.6471,1.6471,1.6471,1.6471,743399999.0
2007-06-06 05:05:00,1.6472,1.6472,1.647,1.6471,385599998.0
2007-06-06 05:06:00,1.647,1.647,1.647,1.647,385599998.0
2007-06-06 05:07:00,1.647,1.647,1.647,1.647,339199996.0
2007-06-06 05:08:00,1.647,1.6471,1.647,1.6471,879199997.0
2007-06-06 05:09:00,1.6471,1.6471,1.647,1.6471,682000002.0
2007-06-06 05:10:00,1.6471,1.6472,1.6471,1.64715,859799994.0
2007-06-06 05:11:00,1.6471,1.6473,1.6471,1.6472,553999998.0
2007-06-06 05:12:00,1.647,1.64708,1.64662,1.64708,351400004.0
2007-06-06 05:13:00,1.6472,1.6473,1.6472,1.6472,740799983.0
2007-06-06 05:14:00,1.6472,1.6472,1.6471,1.6471,278399999.0
2007-06-06 05:15:00,1.6471,1.6471,1.6471,1.6471,319399991.0
2007-06-06 05:16:00,1.6471,1.6471,1.6471,1.6471,283299991.0
2007-06-06 05:17:00,1.6471,1.6471,1.64705,1.64705,105299999.0
2007-06-06 05:18:00,1.6471,1.6472,1.6471,1.6472,430099997.0
2007-06-06 05:19:00,1.6472,1.6472,1.6472,1.6472,800000.0
2007-06-06 05:20:00,1.6472,1.6473,1.64715,1.6473,665299994.0
2007-06-06 05:21:00,1.6474,1.64755,1.6474,1.6474,743200002.0
2007-06-06 05:22:00,1.64705,1.64715,1.64676,1.64676,200600000.0
2007-06-06 05:23:00,1.6474,1.6475,1.64725,1.6473,590099991.0
2007-06-06 05:24:00,1.6473,1.6475,1.64725,1.6473,496699996.0
2007-06-06 05:25:00,1.6474,1.6475,1.6474,1.6474,215100000.0
2007-06-06 05:26:00,1.6474,1.6474,1.6472,1.6473,601599995.0
2007-06-06 05:27:00,1.6473,1.6473,1.6472,1.6473,244900001.0
2007-06-06 05:28:00,1.6473,1.6474,1.6473,1.6473,418800003.0
2007-06-06 05:29:00,1.6473,1.6475,1.6473,1.6475,1052099996.0
2007-06-06 05:30:00,1.6475,1.6475,1.6474,1.6474,278099999.0
2007-06-06 05:31:00,1.6475,1.6475,1.6474,1.6474,221400000.0
2007-06-06 05:32:00,1.6474,1.6475,1.64735,1.64735,577400002.0
2007-06-06 05:33:00,1.6474,1.6477,1.64735,1.6475,714999989.0
2007-06-06 05:34:00,1.6475,1.6476,1.6475,1.6475,201100003.0
2007-06-06 05:35:00,1.6475,1.6475,1.64745,1.64745,208399999.0
2007-06-06 05:36:00,1.6475,1.6476,1.6475,1.6475,252500000.0
2007-06-06 05:37:00,1.6475,1.6476,1.6475,1.6475,356999999.0
2007-06-06 05:38:00,1.6475,1.64765,1.6475,1.6476,83900000.0
2007-06-06 05:39:00,1.64739,1.64739,1.64712,1.64724,1786699984.0
2007-06-06 05:40:00,1.6476,1.6476,1.6475,1.6476,430500004.0
2007-06-06 05:41:00,1.6476,1.6476,1.6475,1.6476,320500003.0
2007-06-06 05:42:00,1.6476,1.6476,1.6471,1.6471,682399995.0
2007-06-06 05:43:00,1.6473,1.6474,1.6473,1.6473,299600003.0
2007-06-06 05:44:00,1.6473,1.6474,1.6473,1.6474,200799999.0
2007-06-06 05:45:00,1.6474,1.6474,1.6472,1.6474,1158799999.0
2007-06-06 05:46:00,1.6474,1.64795,1.6474,1.64795,951500005.0
2007-06-06 05:47:00,1.6479,1.6481,1.6478,1.64805,1628100004.0
2007-06-06 05:48:00,1.6481,1.6481,1.64795,1.6481,180800000.0
2007-06-06 05:49:00,1.6481,1.6481,1.64795,1.6481,301100002.0
2007-06-06 05:50:00,1.648,1.648,1.6479,1.648,428300002.0
2007-06-06 05:51:00,1.64752,1.64761,1.6472,1.64761,55799999.0
2007-06-06 05:52:00,1.648,1.648,1.6479,1.648,479999994.0
2007-06-06 05:53:00,1.648,1.648,1.6478,1.6479,591899998.0
2007-06-06 05:54:00,1.6479,1.648,1.6478,1.6478,805299995.0
2007-06-06 05:55:00,1.6478,1.6479,1.6478,1.6478,252000002.0
2007-06-06 05:56:00,1.6477,1.6479,1.6477,1.6478,324000005.0
2007-06-06 05:57:00,1.6478,1.6479,1.6478,1.6478,89599996.0
2007-06-06 05:58:00,1.6478,1.6478,1.6477,1.6477,168799999.0
2007-06-06 05:59:00,1.6477,1.6477,1.6476,1.6476,380800004.0
2007-06-06 06:00:00,1.6476,1.6477,1.6476,1.6477,235200000.0
2007-06-06 06:01:00,1.6477,1.6477,1.6476,1.6476,360099999.0
2007-06-06 06:02:00,1.6476,1.6477,1.6475,1.6477,344299994.0
2007-06-06 06:03:00,1.6477,1.6478,1.6476,1.6477,569999992.0
2007-06-06 06:04:00,1.6477,1.6478,1.6477,1.6478,297800006.0
2007-06-06 06:05:00,1.6478,1.6478,1.6476,1.64775,353000005.0
2007-06-06 06:06:00,1.6478,1.6478,1.6478,1.6478,24000000.0
2007-06-06 06:07:00,1.6478,1.648,1.6478,1.6479,1583600006.0
2007-06-06 06:08:00,1.6479,1.648,1.6478,1.6478,1341100010.0
2007-06-06 06:09:00,1.6479,1.6481,1.6479,1.648,445399994.0
2007-06-06 06:10:00,1.648,1.648,1.6478,1.6479,286599999.0
2007-06-06 06:11:00,1.648,1.648,1.6479,1.6479,271900001.0
2007-06-06 06:12:00,1.6479,1.6479,1.64785,1.64785,182300002.0
2007-06-06 06:13:00,1.6479,1.6479,1.6479,1.6479,76700002.0
2007-06-06 06:14:00,1.6479,1.6479,1.6479,1.6479,13600000.0
2007-06-06 06:15:00,1.64792,1.64792,1.64744,1.64748,52000000.0
2007-06-06 06:16:00,1.6479,1.6479,1.6479,1.6479,321600000.0
2007-06-06 06:17:00,1.6479,1.648,1.6479,1.648,72800000.0
2007-06-06 06:18:00,1.6479,1.648,1.6479,1.64795,142400000.0
2007-06-06 06:19:00,1.648,1.648,1.648,1.648,207999999.0
2007-06-06 06:20:00,1.648,1.648,1.64795,1.64795,392000000.0
2007-06-06 06:21:00,1.648,1.648,1.6479,1.6479,79200000.0
2007-06-06 06:22:00,1.648,1.648,1.648,1.648,21600000.0
2007-06-06 06:23:00,1.648,1.648,1.648,1.648,90900000.0
2007-06-06 06:24:00,1.648,1.648,1.6479,1.6479,52800000.0
2007-06-06 06:25:00,1.648,1.648,1.6478,1.6479,322200003.0
2007-06-06 06:26:00,1.648,1.648,1.6478,1.648,398900003.0
2007-06-06 06:27:00,1.6479,1.648,1.6479,1.6479,683799997.0
2007-06-06 06:28:00,1.6479,1.6479,1.6479,1.6479,19200000.0
2007-06-06 06:29:00,1.6479,1.6479,1.64785,1.6479,339399996.0
2007-06-06 06:30:00,1.6479,1.6479,1.6478,1.6478,305600004.0
2007-06-06 06:31:00,1.64775,1.6479,1.64775,1.6479,151500005.0
2007-06-06 06:32:00,1.6479,1.6479,1.6479,1.6479,4800000.0
2007-06-06 06:33:00,1.6479,1.6479,1.6479,1.6479,7200000.0
2007-06-06 06:34:00,1.6479,1.6479,1.6478,1.6478,291899998.0
2007-06-06 06:35:00,1.6478,1.6479,1.6476,1.6476,1597900005.0
2007-06-06 06:36:00,1.6475,1.6477,1.6475,1.6476,786200007.0
2007-06-06 06:37:00,1.6476,1.6477,1.6476,1.6476,450299996.0
2007-06-06 06:38:00,1.6477,1.6478,1.6477,1.6478,482800004.0
2007-06-06 06:39:00,1.6478,1.6478,1.6477,1.6478,728499999.0
2007-06-06 06:40:00,1.6477,1.6477,1.6476,1.6477,524999995.0
2007-06-06 06:41:00,1.64765,1.6477,1.6476,1.6477,129699999.0
2007-06-06 06:42:00,1.6477,1.6477,1.6476,1.6477,416299994.0
2007-06-06 06:43:00,1.6476,1.6477,1.64755,1.6476,655300011.0
2007-06-06 06:44:00,1.6476,1.6476,1.6476,1.6476,780800013.0
2007-06-06 06:45:00,1.6476,1.6476,1.6475,1.64755,502400007.0
2007-06-06 06:46:00,1.6476,1.6477,1.6476,1.6477,312299997.0
2007-06-06 06:47:00,1.6477,1.6477,1.6476,1.6476,634800008.0
2007-06-06 06:48:00,1.6476,1.6477,1.6476,1.6477,385699998.0
2007-06-06 06:49:00,1.6476,1.6476,1.6476,1.6476,127699997.0
2007-06-06 06:50:00,1.6476,1.6476,1.64755,1.6476,68000000.0
2007-06-06 06:51:00,1.6476,1.6476,1.6475,1.6476,127600000.0
2007-06-06 06:52:00,1.6476,1.6476,1.6476,1.6476,24000000.0
2007-06-06 06:53:00,1.6476,1.6478,1.6475,1.64775,252699998.0
2007-06-06 06:54:00,1.6478,1.6478,1.6476,1.6477,245800000.0
2007-06-06 06:55:00,1.6477,1.6478,1.6476,1.6477,196600002.0
2007-06-06 06:56:00,1.64718,1.64742,1.64718,1.64735,35200000.0
2007-06-06 06:57:00,1.6477,1.6477,1.6476,1.6477,72000000.0
2007-06-06 06:58:00,1.64765,1.6477,1.6475,1.6476,201099997.0
2007-06-06 06:59:00,1.6475,1.6476,1.6475,1.6476,143099998.0
2007-06-06 07:00:00,1.6476,1.6476,1.6475,1.6475,1490900002.0
2007-06-06 07:01:00,1.6475,1.6476,1.6475,1.6475,239200006.0
2007-06-06 07:02:00,1.6475,1.6476,1.6475,1.6475,575999993.0
2007-06-06 07:03:00,1.6475,1.6475,1.6475,1.6475,85599998.0
2007-06-06 07:04:00,1.6475,1.6475,1.6475,1.6475,90400002.0
2007-06-06 07:05:00,1.6476,1.6476,1.6475,1.6476,138400000.0
2007-06-06 07:06:00,1.6475,1.6475,1.6474,1.6475,491400002.0
2007-06-06 07:07:00,1.6476,1.6476,1.6475,1.6475,34399999.0
2007-06-06 07:08:00,1.6475,1.6476,1.6475,1.6476,391199993.0
2007-06-06 07:09:00,1.6476,1.6476,1.6476,1.6476,107999995.0
2007-06-06 07:10:00,1.6476,1.6476,1.64745,1.6475,115699998.0
2007-06-06 07:11:00,1.6475,1.6476,1.6475,1.6476,412199997.0
2007-06-06 07:12:00,1.6476,1.6476,1.6476,1.6476,10400000.0
2007-06-06 07:13:00,1.6476,1.6476,1.6476,1.6476,10400000.0
2007-06-06 07:14:00,1.64755,1.64755,1.6475,1.6475,20800000.0
2007-06-06 07:15:00,1.64755,1.64755,1.64745,1.64745,142400000.0
2007-06-06 07:16:00,1.64745,1.64755,1.64735,1.6475,682900010.0
2007-06-06 07:17:00,1.6475,1.6475,1.6474,1.64745,265300002.0
2007-06-06 07:18:00,1.6475,1.6475,1.64745,1.6475,36800000.0
2007-06-06 07:19:00,1.6475,1.6475,1.64735,1.6474,610399995.0
2007-06-06 07:20:00,1.6474,1.6474,1.6472,1.6472,727999995.0
2007-06-06 07:21:00,1.6472,1.6474,1.6472,1.6474,754699999.0
2007-06-06 07:22:00,1.6474,1.64745,1.6472,1.6473,760199994.0
2007-06-06 07:23:00,1.6473,1.6473,1.647,1.6471,1307199998.0
2007-06-06 07:24:00,1.6471,1.6472,1.647,1.6471,457799999.0
2007-06-06 07:25:00,1.64637,1.64698,1.64637,1.64696,599100009.0
2007-06-06 07:26:00,1.6471,1.6472,1.6471,1.6471,154400000.0
2007-06-06 07:27:00,1.64705,1.6471,1.647,1.6471,355499996.0
2007-06-06 07:28:00,1.6471,1.6473,1.6471,1.6473,543199994.0
2007-06-06 07:29:00,1.6473,1.6475,1.6471,1.64715,539900001.0
2007-06-06 07:30:00,1.64715,1.6472,1.647,1.6472,1317499980.0
2007-06-06 07:31:00,1.6472,1.6472,1.6471,1.6472,788800001.0
2007-06-06 07:32:00,1.6472,1.6472,1.64695,1.647,325000000.0
2007-06-06 07:33:00,1.647,1.647,1.6468,1.647,1138599988.0
2007-06-06 07:34:00,1.64695,1.647,1.64675,1.647,2078899978.0
2007-06-06 07:35:00,1.647,1.647,1.6469,1.6469,211500002.0
2007-06-06 07:36:00,1.6469,1.6469,1.64675,1.6468,541500001.0
2007-06-06 07:37:00,1.6468,1.6469,1.64675,1.6468,244900000.0
2007-06-06 07:38:00,1.6468,1.6468,1.6468,1.6468,101400002.0
2007-06-06 07:39:00,1.6468,1.6468,1.64645,1.6465,1606899999.0
2007-06-06 07:40:00,1.6465,1.6466,1.6462,1.6464,1941199976.0
2007-06-06 07:41:00,1.64645,1.6465,1.6463,1.64635,1126400010.0
2007-06-06 07:42:00,1.6464,1.6465,1.64625,1.6465,1265900005.0
2007-06-06 07:43:00,1.6464,1.6466,1.64635,1.6465,761900009.0
2007-06-06 07:44:00,1.6465,1.6465,1.6464,1.6464,489199994.0
2007-06-06 07:45:00,1.6464,1.6465,1.64635,1.6465,577699995.0
2007-06-06 07:46:00,1.6464,1.6465,1.64635,1.6465,256599995.0
2007-06-06 07:47:00,1.6465,1.6465,1.6462,1.6462,559699998.0
2007-06-06 07:48:00,1.6462,1.6464,1.6462,1.6464,807899990.0
2007-06-06 07:50:00,1.6464,1.6465,1.6463,1.6463,340999998.0
2007-06-06 07:51:00,1.6464,1.6464,1.6463,1.64635,384300004.0
2007-06-06 07:52:00,1.6464,1.6465,1.6464,1.6465,91900001.0
2007-06-06 07:53:00,1.6465,1.6465,1.64645,1.64645,22300000.0
2007-06-06 07:54:00,1.6465,1.6465,1.6464,1.6464,184699997.0
2007-06-06 07:55:00,1.6464,1.6464,1.6462,1.64625,597500003.0
2007-06-06 07:56:00,1.64623,1.64623,1.64559,1.64559,499200004.0
2007-06-06 07:57:00,1.64635,1.6464,1.64635,1.6464,139599998.0
2007-06-06 07:58:00,1.6464,1.6465,1.6463,1.6464,862099987.0
2007-06-06 07:59:00,1.64635,1.6465,1.6462,1.6464,1460699995.0
2007-06-06 08:00:00,1.64635,1.64635,1.64605,1.64625,1349699989.0
2007-06-06 08:01:00,1.6463,1.6465,1.6463,1.6465,495300002.0
2007-06-06 08:02:00,1.64645,1.6465,1.6464,1.6465,320500000.0
2007-06-06 08:03:00,1.64645,1.6466,1.64645,1.6465,304900003.0
2007-06-06 08:04:00,1.6466,1.6466,1.6465,1.6466,568799997.0
2007-06-06 08:05:00,1.6467,1.6467,1.64645,1.64645,280900003.0
2007-06-06 08:06:00,1.64645,1.6467,1.64645,1.6467,530700000.0
2007-06-06 08:07:00,1.64665,1.6468,1.64645,1.6466,791300002.0
2007-06-06 08:08:00,1.64665,1.6469,1.64665,1.64685,310299997.0
2007-06-06 08:09:00,1.6468,1.6469,1.64655,1.64675,761499992.0
2007-06-06 08:10:00,1.64675,1.647,1.6466,1.647,1144700004.0
2007-06-06 08:11:00,1.647,1.647,1.64675,1.64675,874400005.0
2007-06-06 08:12:00,1.64675,1.6469,1.6467,1.6469,902300002.0
2007-06-06 08:13:00,1.6469,1.6469,1.6466,1.6467,1702300001.0
2007-06-06 08:14:00,1.6467,1.6468,1.6467,1.6467,1288500012.0
2007-06-06 08:15:00,1.6468,1.6469,1.64665,1.6468,1234899992.0
2007-06-06 08:16:00,1.6468,1.6469,1.6468,1.6469,1536299998.0
2007-06-06 08:17:00,1.64685,1.6469,1.64675,1.6468,213400002.0
2007-06-06 08:18:00,1.6468,1.6469,1.6467,1.6469,522100001.0
2007-06-06 08:19:00,1.6468,1.6472,1.6468,1.6472,385599999.0
2007-06-06 08:20:00,1.6471,1.6471,1.6471,1.6471,385599999.0
2007-06-06 08:21:00,1.647,1.647,1.6468,1.647,728899989.0
2007-06-06 08:22:00,1.647,1.647,1.64685,1.64685,728899989.0
2007-06-06 08:23:00,1.6469,1.6469,1.64675,1.64675,1109999986.0
2007-06-06 08:24:00,1.64675,1.647,1.64675,1.6469,940599994.0
2007-06-06 08:25:00,1.6469,1.647,1.6469,1.647,508100008.0
2007-06-06 08:26:00,1.647,1.6471,1.6468,1.64685,355800001.0
2007-06-06 08:27:00,1.6468,1.647,1.64675,1.647,443499996.0
2007-06-06 08:28:00,1.6469,1.6471,1.6469,1.647,139199999.0
2007-06-06 08:29:00,1.647,1.647,1.64695,1.647,371399993.0
2007-06-06 08:30:00,1.647,1.647,1.6469,1.647,457900001.0
2007-06-06 08:31:00,1.647,1.6473,1.647,1.6473,1811999979.0
2007-06-06 08:32:00,1.6472,1.6473,1.647,1.6471,1003299987.0
2007-06-06 08:33:00,1.64705,1.6471,1.647,1.6471,971899984.0
2007-06-06 08:34:00,1.6471,1.6472,1.6471,1.6472,1331799996.0
2007-06-06 08:35:00,1.64725,1.6473,1.6471,1.6472,558199995.0
2007-06-06 08:36:00,1.6472,1.6473,1.6471,1.6473,1003499994.0
2007-06-06 08:37:00,1.6473,1.6473,1.647,1.6471,684300005.0
2007-06-06 08:38:00,1.6471,1.6472,1.64705,1.6472,264300002.0
2007-06-06 08:39:00,1.6472,1.6472,1.6471,1.6472,58300001.0
2007-06-06 08:40:00,1.6472,1.6472,1.6472,1.6472,56000000.0
2007-06-06 08:41:00,1.6472,1.6472,1.64705,1.6471,311000000.0
2007-06-06 08:42:00,1.6471,1.6471,1.647,1.647,672599998.0
2007-06-06 08:43:00,1.647,1.6471,1.647,1.647,323900001.0
2007-06-06 08:44:00,1.647,1.647,1.6468,1.6469,502600002.0
2007-06-06 08:45:00,1.6469,1.6469,1.64685,1.6469,1109300014.0
2007-06-06 08:46:00,1.6469,1.647,1.6469,1.6469,1202199981.0
2007-06-06 08:47:00,1.6469,1.647,1.64685,1.647,812700014.0
2007-06-06 08:48:00,1.64695,1.6471,1.64695,1.6471,556700005.0
2007-06-06 08:49:00,1.64705,1.6472,1.64705,1.6472,875200000.0
2007-06-06 08:50:00,1.6472,1.6472,1.64715,1.6472,839700005.0
2007-06-06 08:51:00,1.6472,1.6473,1.6472,1.6472,1144899989.0
2007-06-06 08:52:00,1.6472,1.6473,1.6471,1.64715,1282800002.0
2007-06-06 08:53:00,1.64715,1.6473,1.6471,1.6472,667800002.0
2007-06-06 08:54:00,1.6472,1.6474,1.6471,1.6474,1363299983.0
2007-06-06 08:55:00,1.6474,1.6476,1.6474,1.64755,2126200009.0
2007-06-06 08:56:00,1.6476,1.6477,1.6474,1.6474,1492400018.0
2007-06-06 08:57:00,1.6474,1.6476,1.64735,1.6474,1492400018.0
2007-06-06 08:58:00,1.6474,1.6474,1.64735,1.6474,596700006.0
2007-06-06 08:59:00,1.6475,1.6477,1.6473,1.6474,1348399997.0
2007-06-06 09:00:00,1.6475,1.6477,1.6474,1.6476,1348399997.0
2007-06-06 09:01:00,1.6475,1.6477,1.6475,1.6477,916500003.0
2007-06-06 09:02:00,1.6477,1.6479,1.6477,1.6478,1938499993.0
2007-06-06 09:03:00,1.6478,1.6478,1.6478,1.6478,198200002.0
2007-06-06 09:04:00,1.6478,1.6478,1.6475,1.6476,428599998.0
2007-06-06 09:05:00,1.6476,1.6477,1.64745,1.64765,1183800006.0
2007-06-06 09:06:00,1.6477,1.6477,1.6475,1.6475,53300000.0
2007-06-06 09:07:00,1.6475,1.6476,1.64745,1.64745,347500000.0
2007-06-06 09:08:00,1.64745,1.64765,1.64745,1.6476,273100000.0
2007-06-06 09:09:00,1.64755,1.64765,1.6475,1.64755,1089900003.0
2007-06-06 09:10:00,1.6475,1.6477,1.6475,1.64755,786200012.0
2007-06-06 09:11:00,1.6476,1.6476,1.6476,1.6476,494999980.0
2007-06-06 09:12:00,1.6476,1.6477,1.6476,1.6476,826399981.0
2007-06-06 09:13:00,1.6476,1.6476,1.64755,1.64755,265099998.0
2007-06-06 09:14:00,1.6476,1.6477,1.6476,1.6476,802299977.0
2007-06-06 09:15:00,1.6476,1.6476,1.6476,1.6476,268000000.0
2007-06-06 09:16:00,1.64755,1.6477,1.64755,1.6476,708600000.0
2007-06-06 09:17:00,1.6476,1.6476,1.64755,1.6476,58400000.0
2007-06-06 09:18:00,1.6476,1.6476,1.64745,1.6475,687899998.0
2007-06-06 09:19:00,1.6475,1.6475,1.64735,1.64735,974100008.0
2007-06-06 09:20:00,1.64735,1.6474,1.64725,1.64725,359700004.0
2007-06-06 09:21:00,1.64725,1.64735,1.6472,1.6472,1245099998.0
2007-06-06 09:22:00,1.6472,1.6473,1.64705,1.6472,1362569509.0
2007-06-06 09:23:00,1.6472,1.6472,1.6471,1.6472,343000006.0
2007-06-06 09:24:00,1.6472,1.6472,1.6471,1.64715,406099997.0
2007-06-06 09:25:00,1.6473,1.6473,1.6471,1.6471,394400000.0
2007-06-06 09:26:00,1.6471,1.6473,1.6471,1.6473,551299996.0
2007-06-06 09:27:00,1.6473,1.6473,1.64675,1.64675,958900006.0
2007-06-06 09:28:00,1.64685,1.6469,1.6467,1.6467,1027800011.0
2007-06-06 09:29:00,1.6468,1.6469,1.64665,1.6469,1156600002.0
2007-06-06 09:30:00,1.6469,1.6469,1.64675,1.6468,1470500004.0
2007-06-06 09:31:00,1.6468,1.6469,1.6468,1.6469,274900001.0
2007-06-06 09:32:00,1.64685,1.64685,1.6466,1.64665,575600005.0
2007-06-06 09:33:00,1.6466,1.6467,1.6466,1.6467,633700010.0
2007-06-06 09:34:00,1.6467,1.6468,1.6466,1.6468,552500003.0
2007-06-06 09:35:00,1.6468,1.6468,1.6467,1.6467,146399997.0
2007-06-06 09:36:00,1.64608,1.64659,1.64608,1.64655,1804799960.0
2007-06-06 09:37:00,1.6467,1.6467,1.6465,1.6466,1277300008.0
2007-06-06 09:38:00,1.6466,1.6467,1.6466,1.6467,387200001.0
2007-06-06 09:39:00,1.6467,1.6467,1.6465,1.6465,672799995.0
2007-06-06 09:40:00,1.6466,1.6466,1.6465,1.6466,841500004.0
2007-06-06 09:41:00,1.64655,1.6467,1.64655,1.6467,599500011.0
2007-06-06 09:42:00,1.6467,1.6468,1.6467,1.6468,366299998.0
2007-06-06 09:43:00,1.6468,1.6468,1.64675,1.64675,318700000.0
2007-06-06 09:44:00,1.64665,1.6468,1.64665,1.6468,2130500017.0
2007-06-06 09:45:00,1.6468,1.6468,1.64665,1.64675,587900004.0
2007-06-06 09:46:00,1.64675,1.6469,1.6467,1.6468,1217400009.0
2007-06-06 09:47:00,1.6468,1.6468,1.6468,1.6468,372599997.0
2007-06-06 09:48:00,1.6468,1.6468,1.6467,1.6468,245900001.0
2007-06-06 09:49:00,1.6468,1.6468,1.64665,1.6467,889000001.0
2007-06-06 09:50:00,1.6468,1.6468,1.64665,1.6467,1356900004.0
2007-06-06 09:51:00,1.6467,1.6467,1.6466,1.6467,1035699996.0
2007-06-06 09:52:00,1.6467,1.6467,1.6464,1.6464,789900003.0
2007-06-06 09:53:00,1.6465,1.6465,1.6462,1.6462,745700000.0
2007-06-06 09:54:00,1.6462,1.6464,1.6462,1.6463,1597599984.0
2007-06-06 09:55:00,1.6463,1.6465,1.6463,1.64645,453199998.0
2007-06-06 09:56:00,1.64645,1.64655,1.64645,1.6465,232400001.0
2007-06-06 09:57:00,1.6465,1.6465,1.64635,1.6465,832699987.0
2007-06-06 09:58:00,1.6465,1.6465,1.6465,1.6465,28500000.0
2007-06-06 09:59:00,1.6465,1.6465,1.6465,1.6465,26400000.0
2007-06-06 10:00:00,1.6465,1.6465,1.6464,1.64645,40800000.0
2007-06-06 10:01:00,1.6464,1.6466,1.6463,1.6465,2123599989.0
2007-06-06 10:02:00,1.6465,1.6467,1.64635,1.6467,2123599989.0
2007-06-06 10:03:00,1.6467,1.6467,1.64655,1.6466,1923100010.0
2007-06-06 10:04:00,1.6466,1.6466,1.6464,1.6465,1670399989.0
2007-06-06 10:05:00,1.6465,1.6466,1.6463,1.6463,1390799991.0
2007-06-06 10:06:00,1.6463,1.6464,1.6462,1.6462,635200000.0
2007-06-06 10:07:00,1.6463,1.6463,1.6462,1.6462,635200000.0
2007-06-06 10:08:00,1.6462,1.6463,1.6461,1.6461,635200000.0
2007-06-06 10:09:00,1.6461,1.6461,1.64595,1.646,1049799992.0
2007-06-06 10:10:00,1.6461,1.6461,1.646,1.646,851899999.0
2007-06-06 10:11:00,1.6461,1.6461,1.6459,1.64595,851899999.0
2007-06-06 10:12:00,1.6459,1.646,1.64545,1.64555,2108099988.0
2007-06-06 10:13:00,1.6455,1.6456,1.6452,1.6455,1931699987.0
2007-06-06 10:14:00,1.6456,1.6457,1.6455,1.6456,1663699990.0
2007-06-06 10:15:00,1.6456,1.6456,1.6454,1.64545,1663699990.0
2007-06-06 10:16:00,1.6455,1.6457,1.64545,1.64565,500000005.0
2007-06-06 10:17:00,1.64565,1.6457,1.6454,1.6455,2033400008.0
2007-06-06 10:18:00,1.6456,1.6456,1.6453,1.6454,1943499985.0
2007-06-06 10:19:00,1.6454,1.6454,1.64525,1.6454,1420500003.0
2007-06-06 10:20:00,1.6454,1.6455,1.64525,1.6454,728099996.0
2007-06-06 10:21:00,1.6454,1.6454,1.64525,1.6453,851299998.0
2007-06-06 10:22:00,1.6453,1.6454,1.64515,1.6453,759499997.0
2007-06-06 10:23:00,1.64525,1.6454,1.6451,1.6453,2103300003.0
2007-06-06 10:24:00,1.6453,1.6454,1.6452,1.6453,1085700004.0
2007-06-06 10:25:00,1.6452,1.6454,1.6452,1.6453,530100010.0
2007-06-06 10:26:00,1.6453,1.6453,1.6451,1.6452,1445500002.0
2007-06-06 10:27:00,1.6452,1.6455,1.6452,1.6454,1249599989.0
2007-06-06 10:28:00,1.6454,1.6454,1.64515,1.6452,1073599991.0
2007-06-06 10:29:00,1.6453,1.6454,1.6452,1.6454,1505599988.0
2007-06-06 10:30:00,1.6455,1.6455,1.64535,1.6454,1505599988.0
2007-06-06 10:31:00,1.6454,1.6454,1.6453,1.64535,1437200014.0
2007-06-06 10:32:00,1.6455,1.6455,1.6454,1.6454,1367300008.0
2007-06-06 10:33:00,1.6455,1.6456,1.64535,1.6455,1367300008.0
2007-06-06 10:34:00,1.6455,1.6456,1.6455,1.6456,464800000.0
2007-06-06 10:35:00,1.6456,1.6457,1.64555,1.64555,687000006.0
2007-06-06 10:36:00,1.6457,1.6457,1.6456,1.6456,254200002.0
2007-06-06 10:37:00,1.6456,1.6458,1.6456,1.6458,254200002.0
2007-06-06 10:38:00,1.6458,1.6459,1.6457,1.6459,162200000.0
2007-06-06 10:39:00,1.6459,1.6459,1.6459,1.6459,232800000.0
2007-06-06 10:40:00,1.6459,1.6459,1.64585,1.64585,261700000.0
2007-06-06 10:41:00,1.6459,1.646,1.64585,1.64595,234200002.0
2007-06-06 10:42:00,1.64595,1.6461,1.64585,1.64595,1949599983.0
2007-06-06 10:43:00,1.646,1.646,1.6459,1.646,836400000.0
2007-06-06 10:44:00,1.646,1.6461,1.64585,1.6461,562500001.0
2007-06-06 10:45:00,1.6461,1.6462,1.646,1.646,1593900009.0
2007-06-06 10:46:00,1.646,1.646,1.6459,1.646,1446200002.0
2007-06-06 10:47:00,1.6461,1.6461,1.6459,1.6461,1096700007.0
2007-06-06 10:48:00,1.6461,1.6462,1.6459,1.646,1096700007.0
2007-06-06 10:49:00,1.646,1.6461,1.64585,1.646,1226799992.0
2007-06-06 10:50:00,1.64595,1.6461,1.64585,1.646,1895099992.0
2007-06-06 10:51:00,1.64595,1.6461,1.64595,1.6461,1241699999.0
2007-06-06 10:52:00,1.6461,1.6462,1.6461,1.6462,1166200006.0
2007-06-06 10:53:00,1.6462,1.6466,1.64615,1.6465,631000000.0
2007-06-06 10:54:00,1.6465,1.6469,1.6465,1.6466,1821200000.0
2007-06-06 10:55:00,1.6466,1.6467,1.6464,1.6464,1281900004.0
2007-06-06 10:56:00,1.6464,1.6466,1.6464,1.6465,89600000.0
2007-06-06 10:57:00,1.6465,1.6465,1.6464,1.6464,458500002.0
2007-06-06 10:58:00,1.6464,1.6464,1.6462,1.6464,523199995.0
2007-06-06 10:59:00,1.6464,1.6464,1.6463,1.6464,150800001.0
2007-06-06 11:00:00,1.6464,1.6465,1.6463,1.6463,442300000.0
2007-06-06 11:01:00,1.6463,1.6464,1.6462,1.6463,1328399996.0
2007-06-06 11:02:00,1.6463,1.6463,1.64625,1.64625,753900001.0
2007-06-06 11:03:00,1.64625,1.6463,1.64615,1.64615,448799999.0
2007-06-06 11:04:00,1.6462,1.6463,1.64605,1.6462,1938200012.0
2007-06-06 11:05:00,1.6462,1.6463,1.64595,1.6461,1382099988.0
2007-06-06 11:06:00,1.6461,1.6461,1.646,1.646,1413800008.0
2007-06-06 11:07:00,1.6461,1.6463,1.646,1.6462,455400004.0
2007-06-06 11:08:00,1.64615,1.6464,1.64615,1.6464,455400004.0
2007-06-06 11:09:00,1.6464,1.6464,1.6462,1.6464,660300005.0
2007-06-06 11:10:00,1.6464,1.6465,1.6463,1.6464,1428500020.0
2007-06-06 11:11:00,1.6464,1.6464,1.6464,1.6464,573599993.0
2007-06-06 11:12:00,1.6464,1.6465,1.6464,1.6465,333299995.0
2007-06-06 11:13:00,1.6465,1.6467,1.6465,1.64665,601799998.0
2007-06-06 11:14:00,1.64665,1.6467,1.64665,1.6467,56800000.0
2007-06-06 11:15:00,1.6467,1.6467,1.6465,1.6465,627399996.0
2007-06-06 11:16:00,1.6465,1.6466,1.64635,1.64645,371300000.0
2007-06-06 11:17:00,1.6465,1.6465,1.6465,1.6465,3200000.0
2007-06-06 11:18:00,1.6465,1.6465,1.6464,1.6465,60000000.0
2007-06-06 11:19:00,1.6465,1.6465,1.6463,1.6463,418600001.0
2007-06-06 11:20:00,1.64635,1.6465,1.64635,1.6465,121600000.0
2007-06-06 11:21:00,1.6466,1.6466,1.64645,1.6465,104400000.0
2007-06-06 11:22:00,1.6465,1.6466,1.64645,1.64655,139500000.0
2007-06-06 11:23:00,1.6466,1.64675,1.64645,1.64675,519600000.0
2007-06-06 11:24:00,1.6468,1.6469,1.64675,1.64675,304000000.0
2007-06-06 11:25:00,1.6468,1.64685,1.6466,1.64675,768499996.0
2007-06-06 11:26:00,1.64685,1.6472,1.6467,1.6467,700799999.0
2007-06-06 11:27:00,1.64675,1.64685,1.64665,1.64665,150300001.0
2007-06-06 11:28:00,1.6467,1.6469,1.6467,1.64675,134400000.0
2007-06-06 11:29:00,1.6467,1.6468,1.6467,1.6467,105600000.0
2007-06-06 11:30:00,1.6467,1.6468,1.64665,1.64675,253600000.0
2007-06-06 11:31:00,1.64665,1.64675,1.64665,1.64665,118600000.0
2007-06-06 11:32:00,1.64665,1.6467,1.6465,1.6467,1536600003.0
2007-06-06 11:33:00,1.6467,1.6467,1.6466,1.6467,481499998.0
2007-06-06 11:34:00,1.6467,1.6468,1.64665,1.6467,391599999.0
2007-06-06 11:35:00,1.6467,1.6467,1.64665,1.64665,8800000.0
2007-06-06 11:36:00,1.64646,1.64662,1.64595,1.64662,501399996.0
2007-06-06 11:37:00,1.6467,1.6467,1.6467,1.6467,12000000.0
2007-06-06 11:38:00,1.6467,1.6469,1.64665,1.6468,874000002.0
2007-06-06 11:39:00,1.64675,1.6469,1.64675,1.6468,585700000.0
2007-06-06 11:40:00,1.64675,1.6468,1.6466,1.6467,573400000.0
2007-06-06 11:41:00,1.6467,1.6469,1.64665,1.6468,934799993.0
2007-06-06 11:42:00,1.6468,1.647,1.6468,1.6469,327000002.0
2007-06-06 11:43:00,1.6469,1.647,1.6469,1.6469,308799998.0
2007-06-06 11:44:00,1.6469,1.647,1.6468,1.6468,286399998.0
2007-06-06 11:45:00,1.6468,1.6468,1.6468,1.6468,91200000.0
2007-06-06 11:46:00,1.6468,1.6468,1.64675,1.6468,128700000.0
2007-06-06 11:47:00,1.64675,1.6469,1.6467,1.6468,289600000.0
2007-06-06 11:48:00,1.6468,1.6468,1.6467,1.6468,267499998.0
2007-06-06 11:49:00,1.6468,1.6468,1.64675,1.64675,50400000.0
2007-06-06 11:50:00,1.6468,1.6469,1.64675,1.6469,1448800017.0
2007-06-06 11:51:00,1.6469,1.6469,1.64675,1.6469,880100002.0
2007-06-06 11:52:00,1.6469,1.6469,1.64685,1.64685,18300000.0
2007-06-06 11:53:00,1.64685,1.6469,1.64675,1.6468,207700001.0
2007-06-06 11:54:00,1.6468,1.6469,1.6468,1.6468,286500000.0
2007-06-06 11:55:00,1.6468,1.6469,1.6468,1.6468,716300004.0
2007-06-06 11:56:00,1.6468,1.6469,1.64675,1.64675,221600002.0
2007-06-06 11:57:00,1.64675,1.6468,1.64645,1.64645,1445899999.0
2007-06-06 11:58:00,1.6465,1.6465,1.64625,1.6464,1129700008.0
2007-06-06 11:59:00,1.6464,1.6465,1.64635,1.6464,519300002.0
2007-06-06 12:00:00,1.6464,1.6465,1.64635,1.6464,966799997.0
2007-06-06 12:01:00,1.6464,1.6464,1.6463,1.6464,576600002.0
2007-06-06 12:02:00,1.6464,1.6464,1.6464,1.6464,465700001.0
2007-06-06 12:03:00,1.6464,1.6464,1.6461,1.6461,923200006.0
2007-06-06 12:04:00,1.6461,1.6462,1.64605,1.6461,1052800002.0
2007-06-06 12:05:00,1.6461,1.6462,1.64605,1.64605,237200000.0
2007-06-06 12:06:00,1.64605,1.6461,1.64595,1.64605,1494999998.0
2007-06-06 12:07:00,1.646,1.6461,1.64595,1.646,448200001.0
2007-06-06 12:08:00,1.646,1.6461,1.646,1.6461,491399999.0
2007-06-06 12:09:00,1.6461,1.6462,1.64605,1.6461,901200002.0
2007-06-06 12:10:00,1.6461,1.6463,1.6461,1.6461,1383900002.0
2007-06-06 12:11:00,1.6461,1.6462,1.6461,1.6461,990199996.0
2007-06-06 12:12:00,1.6461,1.6461,1.6459,1.6459,856699994.0
2007-06-06 12:13:00,1.6459,1.646,1.64585,1.6459,993899995.0
2007-06-06 12:14:00,1.6459,1.646,1.6458,1.6459,1119799990.0
2007-06-06 12:15:00,1.6459,1.6459,1.6453,1.6455,1792100000.0
2007-06-06 12:16:00,1.6455,1.6455,1.6454,1.6454,604500001.0
2007-06-06 12:17:00,1.6454,1.6455,1.6453,1.6453,1268799986.0
2007-06-06 12:18:00,1.6453,1.6456,1.6453,1.6456,1868200004.0
2007-06-06 12:19:00,1.6456,1.6457,1.6455,1.6456,1875299993.0
2007-06-06 12:20:00,1.6456,1.6458,1.64555,1.64565,1875299993.0
2007-06-06 12:21:00,1.6458,1.6458,1.64545,1.6455,1493900001.0
2007-06-06 12:22:00,1.6455,1.6456,1.6455,1.64555,282699999.0
2007-06-06 12:23:00,1.6456,1.6457,1.6456,1.6456,779800001.0
2007-06-06 12:24:00,1.6456,1.6457,1.6455,1.6455,1702599988.0
2007-06-06 12:25:00,1.6455,1.6456,1.64545,1.64545,1036400007.0
2007-06-06 12:26:00,1.6455,1.6456,1.6454,1.6456,1189099997.0
2007-06-06 12:27:00,1.6456,1.6456,1.6455,1.6456,166200001.0
2007-06-06 12:28:00,1.6455,1.6455,1.64535,1.64535,1773599993.0
2007-06-06 12:29:00,1.64535,1.6455,1.6453,1.6453,1687499990.0
2007-06-06 12:30:00,1.6453,1.6453,1.64515,1.64525,663000003.0
2007-06-06 12:31:00,1.6453,1.6453,1.64515,1.64525,722399994.0
2007-06-06 12:32:00,1.64525,1.64535,1.64515,1.64525,849500009.0
2007-06-06 12:33:00,1.6452,1.6453,1.6451,1.6451,1034399994.0
2007-06-06 12:34:00,1.6451,1.6452,1.6451,1.6452,680000001.0
2007-06-06 12:35:00,1.6452,1.6452,1.645,1.6451,1224099997.0
2007-06-06 12:36:00,1.64505,1.6451,1.6448,1.6448,1224099997.0
2007-06-06 12:37:00,1.6448,1.64495,1.6445,1.64495,838600004.0
2007-06-06 12:38:00,1.64495,1.645,1.64475,1.6448,816199999.0
2007-06-06 12:39:00,1.6448,1.6449,1.6448,1.6449,910299999.0
2007-06-06 12:40:00,1.6449,1.645,1.64485,1.645,196800000.0
2007-06-06 12:41:00,1.645,1.6452,1.645,1.64505,429599999.0
2007-06-06 12:42:00,1.6451,1.6452,1.64495,1.6452,354700002.0
2007-06-06 12:43:00,1.6452,1.6452,1.6451,1.6451,448900002.0
2007-06-06 12:44:00,1.6451,1.6451,1.64495,1.6451,1572899998.0
2007-06-06 12:45:00,1.6451,1.6452,1.645,1.645,409200000.0
2007-06-06 12:46:00,1.6451,1.6453,1.64505,1.6452,422400000.0
2007-06-06 12:47:00,1.6451,1.6453,1.6451,1.6452,480500000.0
2007-06-06 12:48:00,1.6452,1.6452,1.6452,1.6452,47200000.0
2007-06-06 12:49:00,1.6452,1.6452,1.64505,1.6452,86300000.0
2007-06-06 12:50:00,1.64525,1.6453,1.6452,1.6452,527200002.0
2007-06-06 12:51:00,1.6452,1.6453,1.6452,1.6453,308999994.0
2007-06-06 12:52:00,1.6453,1.6453,1.6452,1.6452,66400000.0
2007-06-06 12:53:00,1.6452,1.6453,1.6452,1.6453,444299993.0
2007-06-06 12:54:00,1.64525,1.6456,1.64525,1.64535,692599997.0
2007-06-06 12:55:00,1.64535,1.6455,1.6452,1.6452,1060399983.0
2007-06-06 12:56:00,1.6453,1.6454,1.6453,1.6454,281099998.0
2007-06-06 12:57:00,1.6454,1.6455,1.6453,1.6455,269299995.0
2007-06-06 12:58:00,1.6455,1.6456,1.6454,1.6456,423399998.0
2007-06-06 12:59:00,1.6456,1.6457,1.6456,1.6456,365500001.0
2007-06-06 13:00:00,1.6456,1.6458,1.64555,1.6456,2138999998.0
2007-06-06 13:01:00,1.64565,1.6458,1.64565,1.6457,1229400009.0
2007-06-06 13:02:00,1.64565,1.6458,1.64565,1.6457,1567599987.0
2007-06-06 13:03:00,1.6457,1.6458,1.6456,1.6457,1143699996.0
2007-06-06 13:04:00,1.64565,1.6457,1.6456,1.6456,631599999.0
2007-06-06 13:05:00,1.6456,1.6456,1.6455,1.6455,373300000.0
2007-06-06 13:06:00,1.6455,1.6456,1.6455,1.6455,73400002.0
2007-06-06 13:07:00,1.6455,1.6458,1.6454,1.6458,714399998.0
2007-06-06 13:08:00,1.6458,1.6458,1.6456,1.64575,955300004.0
2007-06-06 13:09:00,1.6458,1.6459,1.64565,1.6459,778499993.0
2007-06-06 13:10:00,1.6459,1.6459,1.6457,1.6458,1026000006.0
2007-06-06 13:11:00,1.6458,1.6459,1.6457,1.6459,1346999990.0
2007-06-06 13:12:00,1.6459,1.6459,1.6458,1.6458,492800005.0
2007-06-06 13:13:00,1.6458,1.6458,1.6458,1.6458,319499999.0
2007-06-06 13:14:00,1.6458,1.6459,1.6458,1.6459,99000001.0
2007-06-06 13:15:00,1.6459,1.6459,1.64555,1.64565,636099999.0
2007-06-06 13:16:00,1.6457,1.6457,1.64545,1.6455,1268299995.0
2007-06-06 13:17:00,1.6455,1.6456,1.6454,1.6454,1366500010.0
2007-06-06 13:18:00,1.6454,1.6457,1.6454,1.6457,1318699988.0
2007-06-06 13:19:00,1.6457,1.6458,1.6454,1.6454,790900001.0
2007-06-06 13:20:00,1.6455,1.6456,1.6453,1.64535,790900001.0
2007-06-06 13:21:00,1.6453,1.6454,1.6453,1.6454,273200001.0
2007-06-06 13:22:00,1.6454,1.6454,1.6452,1.64525,389499996.0
2007-06-06 13:23:00,1.6454,1.6454,1.64525,1.6454,877899995.0
2007-06-06 13:24:00,1.6453,1.6453,1.64525,1.6453,879200007.0
2007-06-06 13:25:00,1.6453,1.64545,1.6453,1.64545,885399994.0
2007-06-06 13:26:00,1.6455,1.64555,1.64535,1.6454,785199992.0
2007-06-06 13:27:00,1.6454,1.6458,1.64535,1.64565,1769099979.0
2007-06-06 13:28:00,1.6456,1.6457,1.64545,1.6456,1460800013.0
2007-06-06 13:29:00,1.6455,1.6457,1.64545,1.6456,1880499993.0
2007-06-06 13:30:00,1.6455,1.6456,1.6455,1.6456,618299994.0
2007-06-06 13:31:00,1.6456,1.6458,1.6455,1.6457,845100013.0
2007-06-06 13:32:00,1.6457,1.6458,1.64555,1.6457,755900006.0
2007-06-06 13:33:00,1.6457,1.6457,1.64545,1.6455,2017700002.0
2007-06-06 13:34:00,1.6455,1.6456,1.6455,1.6455,767499998.0
2007-06-06 13:35:00,1.6455,1.6456,1.64545,1.6455,463599999.0
2007-06-06 13:36:00,1.6455,1.6455,1.64535,1.6455,1228200002.0
2007-06-06 13:37:00,1.6455,1.6455,1.6454,1.6455,681900002.0
2007-06-06 13:38:00,1.6455,1.6455,1.6455,1.6455,9600000.0
2007-06-06 13:39:00,1.6455,1.6455,1.6455,1.6455,80800000.0
2007-06-06 13:40:00,1.6455,1.6455,1.6455,1.6455,42400000.0
2007-06-06 13:41:00,1.6455,1.6455,1.64525,1.64525,406300001.0
2007-06-06 13:42:00,1.6453,1.6456,1.6452,1.6456,577300006.0
2007-06-06 13:43:00,1.6457,1.64575,1.6454,1.6454,1515699982.0
2007-06-06 13:44:00,1.6454,1.6454,1.6452,1.6454,1604200015.0
2007-06-06 13:45:00,1.6454,1.6454,1.6452,1.6453,480399999.0
2007-06-06 13:46:00,1.6453,1.6454,1.645,1.6451,1517399991.0
2007-06-06 13:47:00,1.6451,1.6452,1.645,1.64505,1259000002.0
2007-06-06 13:48:00,1.6452,1.6452,1.6444,1.6447,489700002.0
2007-06-06 13:49:00,1.64475,1.6449,1.64475,1.6449,489700002.0
2007-06-06 13:50:00,1.6449,1.645,1.64485,1.64485,1787200003.0
2007-06-06 13:51:00,1.6448,1.6449,1.6447,1.6448,1326300005.0
2007-06-06 13:52:00,1.64475,1.6449,1.6446,1.64475,1326300005.0
2007-06-06 13:53:00,1.6448,1.6449,1.6448,1.6448,401500001.0
2007-06-06 13:54:00,1.6448,1.6449,1.64465,1.6447,1709099998.0
2007-06-06 13:55:00,1.6447,1.6448,1.6447,1.6447,1465599998.0
2007-06-06 13:56:00,1.6447,1.645,1.64465,1.645,1280300010.0
2007-06-06 13:57:00,1.645,1.645,1.64485,1.6449,918099984.0
2007-06-06 13:58:00,1.6449,1.6451,1.6448,1.6451,692899995.0
2007-06-06 13:59:00,1.6451,1.6452,1.645,1.6452,692899995.0
2007-06-06 14:00:00,1.64515,1.6452,1.64505,1.6451,1288299994.0
2007-06-06 14:01:00,1.6451,1.6452,1.645,1.6451,1141700007.0
2007-06-06 14:02:00,1.6451,1.6452,1.64495,1.64495,904500005.0
2007-06-06 14:03:00,1.6449,1.645,1.6447,1.6448,1242900005.0
2007-06-06 14:04:00,1.6449,1.6451,1.6447,1.6448,1242900005.0
2007-06-06 14:05:00,1.6449,1.6451,1.6448,1.6451,1242900005.0
2007-06-06 14:06:00,1.645,1.6451,1.6449,1.645,1242900005.0
2007-06-06 14:07:00,1.6449,1.6449,1.6447,1.6449,1242900005.0
2007-06-06 14:08:00,1.645,1.645,1.6448,1.645,1242900005.0
2007-06-06 14:09:00,1.64495,1.6453,1.64495,1.6452,411200003.0
2007-06-06 14:10:00,1.6452,1.6454,1.6452,1.6453,283000000.0
2007-06-06 14:11:00,1.6453,1.6455,1.6452,1.6454,490100001.0
2007-06-06 14:12:00,1.6454,1.6455,1.6452,1.6453,1813500005.0
2007-06-06 14:13:00,1.6453,1.6454,1.6451,1.64525,1228100005.0
2007-06-06 14:14:00,1.6453,1.6453,1.6452,1.6452,652599996.0
2007-06-06 14:15:00,1.6452,1.6452,1.6451,1.6452,708000002.0
2007-06-06 14:16:00,1.6452,1.6452,1.6452,1.6452,1276099985.0
2007-06-06 14:17:00,1.6452,1.6452,1.6451,1.64515,128600002.0
2007-06-06 14:18:00,1.6452,1.6452,1.64495,1.64505,1193699998.0
2007-06-06 14:19:00,1.645,1.6451,1.6446,1.6447,965500000.0
2007-06-06 14:20:00,1.6447,1.6447,1.6445,1.6445,965500000.0
2007-06-06 14:21:00,1.6445,1.6446,1.6443,1.6444,1069400003.0
2007-06-06 14:22:00,1.6444,1.6444,1.6441,1.64425,1794299989.0
2007-06-06 14:23:00,1.6443,1.6445,1.6441,1.64415,1665299991.0
2007-06-06 14:24:00,1.6441,1.6442,1.6441,1.6442,1631599993.0
2007-06-06 14:25:00,1.6441,1.6442,1.6439,1.644,1417399996.0
2007-06-06 14:26:00,1.64385,1.644,1.6437,1.6438,1417399996.0
2007-06-06 14:27:00,1.6438,1.6439,1.6435,1.6435,1913600002.0
2007-06-06 14:28:00,1.6434,1.6435,1.6432,1.6435,1230499999.0
2007-06-06 14:29:00,1.6434,1.6435,1.643,1.6432,1230499999.0
2007-06-06 14:30:00,1.6432,1.6433,1.643,1.6433,1230499999.0
2007-06-06 14:31:00,1.6433,1.6435,1.64325,1.64335,1403099985.0
2007-06-06 14:32:00,1.6433,1.6434,1.6432,1.6434,976500006.0
2007-06-06 14:33:00,1.6433,1.6436,1.6432,1.6436,976500006.0
2007-06-06 14:34:00,1.6432,1.6438,1.6432,1.64375,976500006.0
2007-06-06 14:35:00,1.6438,1.6441,1.6438,1.644,1713700004.0
2007-06-06 14:36:00,1.6441,1.6441,1.6439,1.6439,1713700004.0
2007-06-06 14:37:00,1.644,1.644,1.6437,1.6437,1713700004.0
2007-06-06 14:38:00,1.6438,1.6439,1.6436,1.6436,1713700004.0
2007-06-06 14:39:00,1.64355,1.6436,1.64335,1.6435,1713700004.0
2007-06-06 14:40:00,1.6436,1.6436,1.6432,1.6433,1444000002.0
2007-06-06 14:41:00,1.6434,1.6434,1.6432,1.6433,1444000002.0
2007-06-06 14:42:00,1.6434,1.64345,1.64315,1.6434,1444000002.0
2007-06-06 14:43:00,1.6435,1.6435,1.6434,1.6435,1594799991.0
2007-06-06 14:44:00,1.6434,1.64355,1.6433,1.64355,1594799991.0
2007-06-06 14:45:00,1.64355,1.64355,1.64335,1.64335,1721500011.0
2007-06-06 14:46:00,1.6435,1.6435,1.6434,1.6434,2077800002.0
2007-06-06 14:47:00,1.6435,1.6435,1.6433,1.6433,2077800002.0
2007-06-06 14:48:00,1.6433,1.6435,1.6432,1.6435,2077800002.0
2007-06-06 14:49:00,1.6435,1.6437,1.6435,1.6436,1472299993.0
2007-06-06 14:50:00,1.6437,1.6437,1.6435,1.6436,1136699988.0
2007-06-06 14:51:00,1.6435,1.6437,1.6434,1.6434,1136699988.0
2007-06-06 14:52:00,1.6435,1.6436,1.6432,1.6433,1136699988.0
2007-06-06 14:53:00,1.6433,1.6433,1.6429,1.643,1136699988.0
2007-06-06 14:54:00,1.6429,1.6429,1.6426,1.6426,1331300006.0
2007-06-06 14:55:00,1.6427,1.6428,1.6427,1.6427,1331300006.0
2007-06-06 14:56:00,1.6427,1.6428,1.6425,1.6427,1331300006.0
2007-06-06 14:57:00,1.6427,1.6427,1.6426,1.6427,369399999.0
2007-06-06 14:58:00,1.6427,1.6427,1.64255,1.6426,2079700004.0
2007-06-06 14:59:00,1.6427,1.6429,1.6426,1.6427,1444900003.0
2007-06-06 15:00:00,1.6426,1.6427,1.6425,1.6426,1444900003.0
2007-06-06 15:01:00,1.6427,1.6427,1.6426,1.6426,1444900003.0
2007-06-06 15:02:00,1.6426,1.6427,1.6426,1.6426,1444900003.0
2007-06-06 15:03:00,1.6426,1.6427,1.64255,1.6426,1458399994.0
2007-06-06 15:04:00,1.6427,1.6428,1.6426,1.6428,1784000005.0
2007-06-06 15:05:00,1.6428,1.6431,1.6427,1.643,1784000005.0
2007-06-06 15:06:00,1.6431,1.6433,1.6431,1.6433,1705800007.0
2007-06-06 15:07:00,1.6432,1.6432,1.6428,1.6429,1705800007.0
2007-06-06 15:08:00,1.6428,1.643,1.6428,1.643,1705800007.0
2007-06-06 15:09:00,1.6429,1.643,1.6428,1.6428,1705800007.0
2007-06-06 15:10:00,1.6428,1.6429,1.6427,1.6427,1131800003.0
2007-06-06 15:11:00,1.6427,1.6429,1.6426,1.64275,1788599981.0
2007-06-06 15:12:00,1.64275,1.6429,1.64275,1.6428,602100003.0
2007-06-06 15:13:00,1.6427,1.6428,1.6425,1.6426,1596700002.0
2007-06-06 15:14:00,1.6427,1.6427,1.64255,1.6426,1596700002.0
2007-06-06 15:15:00,1.6426,1.6427,1.64255,1.6427,1500200001.0
2007-06-06 15:16:00,1.64265,1.6428,1.6426,1.6428,1138300001.0
2007-06-06 15:17:00,1.6428,1.643,1.6428,1.6429,214300002.0
2007-06-06 15:18:00,1.64285,1.643,1.64255,1.64265,1728100000.0
2007-06-06 15:19:00,1.6427,1.6429,1.6427,1.6428,612700003.0
2007-06-06 15:20:00,1.6428,1.6428,1.6427,1.6428,1433799997.0
2007-06-06 15:21:00,1.6429,1.643,1.6429,1.643,594900001.0
2007-06-06 15:22:00,1.643,1.6431,1.64295,1.64295,594900001.0
2007-06-06 15:23:00,1.643,1.643,1.64285,1.643,1233600002.0
2007-06-06 15:24:00,1.643,1.6434,1.6429,1.6434,1901299992.0
2007-06-06 15:25:00,1.6434,1.6437,1.6434,1.6436,361799999.0
2007-06-06 15:26:00,1.6437,1.6437,1.6435,1.64355,607699989.0
2007-06-06 15:27:00,1.6436,1.6437,1.64355,1.6436,627799999.0
2007-06-06 15:28:00,1.6436,1.6437,1.6436,1.6437,143800002.0
2007-06-06 15:29:00,1.6437,1.6437,1.64355,1.64365,923499985.0
2007-06-06 15:30:00,1.6437,1.6438,1.6436,1.64365,833099993.0
2007-06-06 15:31:00,1.6438,1.6438,1.6438,1.6438,423699998.0
2007-06-06 15:32:00,1.6436,1.6436,1.6435,1.6435,423699998.0
2007-06-06 15:33:00,1.6436,1.6436,1.64345,1.6435,616799999.0
2007-06-06 15:34:00,1.6435,1.6436,1.64345,1.6436,1677300002.0
2007-06-06 15:35:00,1.6436,1.6436,1.6435,1.6435,398899998.0
2007-06-06 15:36:00,1.6435,1.6435,1.64335,1.64335,937200001.0
2007-06-06 15:37:00,1.6434,1.6436,1.6434,1.64355,480199997.0
2007-06-06 15:38:00,1.6436,1.644,1.64355,1.6439,634699999.0
2007-06-06 15:39:00,1.6439,1.6441,1.64385,1.644,312800000.0
2007-06-06 15:40:00,1.644,1.6443,1.644,1.6443,942200001.0
2007-06-06 15:41:00,1.6443,1.6444,1.6442,1.6442,1028800006.0
2007-06-06 15:42:00,1.6442,1.6443,1.6442,1.6442,427300005.0
2007-06-06 15:43:00,1.6441,1.6441,1.64395,1.6441,717199996.0
2007-06-06 15:44:00,1.6441,1.6441,1.64385,1.64405,878300001.0
2007-06-06 15:45:00,1.6441,1.6441,1.6439,1.644,785499995.0
2007-06-06 15:46:00,1.644,1.644,1.64385,1.6439,1406100000.0
2007-06-06 15:47:00,1.6439,1.644,1.6438,1.6438,451899999.0
2007-06-06 15:48:00,1.6438,1.644,1.6437,1.6439,1205800002.0
2007-06-06 15:49:00,1.6439,1.644,1.64375,1.6439,1531600005.0
2007-06-06 15:50:00,1.6439,1.644,1.64365,1.6438,354800002.0
2007-06-06 15:51:00,1.6438,1.6439,1.64375,1.6439,133199999.0
2007-06-06 15:52:00,1.6439,1.6439,1.64365,1.64365,1387599985.0
2007-06-06 15:53:00,1.6438,1.6438,1.6436,1.6437,1183399997.0
2007-06-06 15:54:00,1.6436,1.6439,1.6436,1.6438,1435700000.0
2007-06-06 15:55:00,1.6437,1.6437,1.6436,1.6436,1435700000.0
2007-06-06 15:56:00,1.64355,1.6437,1.64355,1.6437,1435700000.0
2007-06-06 15:57:00,1.64365,1.6437,1.6436,1.64365,295600001.0
2007-06-06 15:58:00,1.64365,1.6439,1.64365,1.6439,545800000.0
2007-06-06 15:59:00,1.6439,1.6441,1.6438,1.6439,1718200003.0
2007-06-06 16:00:00,1.6439,1.644,1.6438,1.6438,1524300008.0
2007-06-06 16:01:00,1.6438,1.64385,1.6437,1.6437,1413800011.0
2007-06-06 16:02:00,1.6437,1.6437,1.6436,1.6437,1124400001.0
2007-06-06 16:03:00,1.6437,1.6438,1.6436,1.6437,1233300010.0
2007-06-06 16:04:00,1.6437,1.6439,1.6436,1.6438,1824700006.0
2007-06-06 16:05:00,1.6437,1.6438,1.6436,1.6436,1702999992.0
2007-06-06 16:06:00,1.6436,1.6437,1.6436,1.6436,1702999992.0
2007-06-06 16:07:00,1.6436,1.6437,1.6436,1.6437,201199994.0
2007-06-06 16:08:00,1.6437,1.6437,1.6437,1.6437,64800000.0
2007-06-06 16:09:00,1.6437,1.6437,1.6437,1.6437,33600000.0
2007-06-06 16:10:00,1.6437,1.6438,1.6436,1.6436,819799998.0
2007-06-06 16:11:00,1.6436,1.6436,1.6434,1.6434,204199998.0
2007-06-06 16:12:00,1.6434,1.6435,1.64335,1.64345,358499998.0
2007-06-06 16:13:00,1.64345,1.6436,1.64335,1.64355,911599999.0
2007-06-06 16:14:00,1.6436,1.6436,1.64355,1.6436,36300000.0
2007-06-06 16:15:00,1.6436,1.6436,1.6435,1.6436,159500001.0
2007-06-06 16:16:00,1.6436,1.6436,1.64345,1.64345,1482100009.0
2007-06-06 16:17:00,1.64345,1.6436,1.64345,1.6435,468000004.0
2007-06-06 16:18:00,1.6435,1.6436,1.6435,1.6435,1055499998.0
2007-06-06 16:19:00,1.6435,1.6436,1.6434,1.6436,509899998.0
2007-06-06 16:20:00,1.6436,1.6436,1.64355,1.6436,29600000.0
2007-06-06 16:21:00,1.6436,1.6438,1.6436,1.64375,1387600003.0
2007-06-06 16:22:00,1.6439,1.6439,1.6438,1.6439,1157400008.0
2007-06-06 16:23:00,1.6439,1.6439,1.64385,1.6439,1157400008.0
2007-06-06 16:24:00,1.6439,1.644,1.6439,1.644,972600007.0
2007-06-06 16:25:00,1.644,1.6442,1.64395,1.6442,1596100007.0
2007-06-06 16:26:00,1.6442,1.6443,1.64405,1.64415,509500002.0
2007-06-06 16:27:00,1.64415,1.6442,1.64405,1.6441,991100003.0
2007-06-06 16:28:00,1.6441,1.6441,1.644,1.6441,161999996.0
2007-06-06 16:29:00,1.6441,1.6443,1.6441,1.6443,1444200002.0
2007-06-06 16:30:00,1.6442,1.6445,1.6442,1.6444,517200005.0
2007-06-06 16:31:00,1.6444,1.6445,1.64425,1.64435,517200005.0
2007-06-06 16:32:00,1.64435,1.6445,1.64425,1.6444,1205099988.0
2007-06-06 16:33:00,1.64435,1.6444,1.64425,1.6444,1045299994.0
2007-06-06 16:34:00,1.6443,1.6444,1.6441,1.6443,645400000.0
2007-06-06 16:35:00,1.64415,1.6443,1.64415,1.6443,787800005.0
2007-06-06 16:36:00,1.6442,1.6442,1.644,1.644,1258799996.0
2007-06-06 16:37:00,1.6439,1.644,1.6439,1.6439,1029300005.0
2007-06-06 16:38:00,1.6439,1.6439,1.6438,1.6439,400200001.0
2007-06-06 16:39:00,1.6439,1.6439,1.64375,1.64385,169100000.0
2007-06-06 16:40:00,1.64385,1.6439,1.6437,1.64385,1366900005.0
2007-06-06 16:41:00,1.6438,1.6439,1.6438,1.6438,367099999.0
2007-06-06 16:42:00,1.6438,1.6439,1.6437,1.6438,1409500001.0
2007-06-06 16:43:00,1.6438,1.6439,1.64375,1.6438,1567899997.0
2007-06-06 16:44:00,1.6438,1.6439,1.64375,1.6439,811399997.0
2007-06-06 16:45:00,1.6439,1.6439,1.6437,1.6439,1398500004.0
2007-06-06 16:46:00,1.6438,1.6439,1.6437,1.6437,1041200002.0
2007-06-06 16:47:00,1.6438,1.6439,1.6437,1.6438,1743800006.0
2007-06-06 16:48:00,1.6438,1.6439,1.6437,1.6439,1047699999.0
2007-06-06 16:49:00,1.6439,1.64395,1.6439,1.6439,299500002.0
2007-06-06 16:50:00,1.64385,1.64395,1.64375,1.64375,1241100000.0
2007-06-06 16:51:00,1.6437,1.64375,1.6435,1.6435,601900005.0
2007-06-06 16:52:00,1.6435,1.6436,1.6434,1.6436,1782099995.0
2007-06-06 16:53:00,1.6436,1.6437,1.6436,1.64365,603900002.0
2007-06-06 16:54:00,1.64365,1.6438,1.6435,1.6435,1846799995.0
2007-06-06 16:55:00,1.6435,1.6436,1.6434,1.6435,585600000.0
2007-06-06 16:56:00,1.6435,1.6435,1.6434,1.6434,528499999.0
2007-06-06 16:57:00,1.6434,1.6435,1.64325,1.6433,459200001.0
2007-06-06 16:58:00,1.6433,1.6433,1.643,1.6431,592200002.0
2007-06-06 16:59:00,1.6431,1.6431,1.6427,1.6427,1601800002.0
2007-06-06 17:00:00,1.6428,1.6429,1.6426,1.6429,1601800002.0
2007-06-06 17:01:00,1.6429,1.6431,1.6429,1.643,1667899994.0
2007-06-06 17:02:00,1.6429,1.6431,1.6429,1.6431,476600002.0
2007-06-06 17:03:00,1.643,1.6431,1.6429,1.643,476600002.0
2007-06-06 17:04:00,1.64295,1.6431,1.64295,1.643,476600002.0
2007-06-06 17:05:00,1.643,1.6431,1.6429,1.643,1322100005.0
2007-06-06 17:06:00,1.643,1.643,1.6429,1.643,291799998.0
2007-06-06 17:07:00,1.643,1.6431,1.64295,1.643,719200007.0
2007-06-06 17:08:00,1.643,1.6432,1.643,1.6432,903700020.0
2007-06-06 17:09:00,1.6432,1.6432,1.6431,1.6432,317000001.0
2007-06-06 17:10:00,1.6432,1.6433,1.64315,1.64325,322600002.0
2007-06-06 17:11:00,1.6433,1.6435,1.64325,1.6433,1439599998.0
2007-06-06 17:12:00,1.6433,1.64345,1.6432,1.6434,1051599996.0
2007-06-06 17:13:00,1.6434,1.6434,1.6433,1.6434,434999996.0
2007-06-06 17:14:00,1.6434,1.6434,1.6431,1.64315,766899997.0
2007-06-06 17:15:00,1.6431,1.6432,1.6431,1.6432,219200005.0
2007-06-06 17:16:00,1.64315,1.6433,1.64315,1.6433,1441599975.0
2007-06-06 17:17:00,1.6433,1.6433,1.6432,1.6433,118400000.0
2007-06-06 17:18:00,1.64325,1.6433,1.64315,1.64315,120400000.0
2007-06-06 17:19:00,1.6432,1.6433,1.6431,1.6433,597200001.0
2007-06-06 17:20:00,1.6433,1.6434,1.6431,1.6434,1067300001.0
2007-06-06 17:21:00,1.6434,1.6434,1.64325,1.6433,1581800003.0
2007-06-06 17:22:00,1.6433,1.6433,1.64325,1.64325,1263300004.0
2007-06-06 17:23:00,1.64325,1.6435,1.64325,1.6434,991100000.0
2007-06-06 17:24:00,1.6434,1.6435,1.6433,1.6434,503399996.0
2007-06-06 17:25:00,1.6434,1.6434,1.6433,1.6434,295500000.0
2007-06-06 17:26:00,1.6434,1.6435,1.6434,1.6435,1188300018.0
2007-06-06 17:27:00,1.64345,1.6437,1.64325,1.64325,1220300008.0
2007-06-06 17:28:00,1.64325,1.6435,1.6432,1.64335,1328500011.0
2007-06-06 17:29:00,1.64335,1.6435,1.64335,1.64335,1400799992.0
2007-06-06 17:30:00,1.64335,1.6435,1.64335,1.6435,913899985.0
2007-06-06 17:31:00,1.6434,1.6435,1.6433,1.6435,724799997.0
2007-06-06 17:32:00,1.6435,1.6435,1.6434,1.64345,72899998.0
2007-06-06 17:33:00,1.6434,1.6435,1.6433,1.64345,1875499974.0
2007-06-06 17:34:00,1.6435,1.6435,1.6433,1.6434,581000000.0
2007-06-06 17:35:00,1.6434,1.6434,1.6433,1.6434,439499999.0
2007-06-06 17:36:00,1.6434,1.6434,1.64325,1.64325,575099993.0
2007-06-06 17:37:00,1.64325,1.6433,1.6432,1.64325,503099999.0
2007-06-06 17:38:00,1.6433,1.6433,1.6431,1.6433,1566100010.0
2007-06-06 17:39:00,1.6433,1.6433,1.643,1.6431,1412399995.0
2007-06-06 17:40:00,1.6431,1.6432,1.643,1.64305,692100000.0
2007-06-06 17:41:00,1.64305,1.6431,1.6428,1.6429,1438600002.0
2007-06-06 17:42:00,1.6429,1.6429,1.6427,1.6427,815600002.0
2007-06-06 17:43:00,1.6426,1.64285,1.6426,1.6428,1166299993.0
2007-06-06 17:44:00,1.6428,1.64295,1.64255,1.6426,1242799993.0
2007-06-06 17:45:00,1.6426,1.6426,1.6425,1.6426,103200000.0
2007-06-06 17:46:00,1.6426,1.6426,1.64245,1.64245,118399998.0
2007-06-06 17:47:00,1.6425,1.6427,1.64245,1.64255,1010000007.0
2007-06-06 17:48:00,1.64255,1.6428,1.6425,1.6426,780100008.0
2007-06-06 17:49:00,1.6425,1.6428,1.6425,1.6427,689500000.0
2007-06-06 17:50:00,1.64265,1.6427,1.64255,1.6427,455299999.0
2007-06-06 17:51:00,1.6427,1.6427,1.6427,1.6427,146400000.0
2007-06-06 17:52:00,1.6427,1.6427,1.6425,1.6425,511699997.0
2007-06-06 17:53:00,1.6426,1.6428,1.6426,1.6427,1253200002.0
2007-06-06 17:54:00,1.6427,1.6428,1.6427,1.6427,388800003.0
2007-06-06 17:55:00,1.6427,1.6428,1.64265,1.6428,356700000.0
2007-06-06 17:56:00,1.6428,1.6428,1.6428,1.6428,102400000.0
2007-06-06 17:57:00,1.6427,1.6428,1.6427,1.6428,97600001.0
2007-06-06 17:58:00,1.6427,1.6427,1.64265,1.64265,336799999.0
2007-06-06 17:59:00,1.64265,1.6427,1.64265,1.64265,353900000.0
2007-06-06 18:00:00,1.64265,1.6427,1.64265,1.6427,228200000.0
2007-06-06 18:01:00,1.6427,1.6428,1.6426,1.6428,426000001.0
2007-06-06 18:02:00,1.6428,1.6429,1.64275,1.6429,572899994.0
2007-06-06 18:03:00,1.6429,1.6431,1.64285,1.6431,144300000.0
2007-06-06 18:04:00,1.6431,1.6431,1.6431,1.6431,81600000.0
2007-06-06 18:05:00,1.6431,1.6431,1.64285,1.6429,1262599985.0
2007-06-06 18:06:00,1.64285,1.643,1.64285,1.643,1869399997.0
2007-06-06 18:07:00,1.643,1.643,1.64295,1.64295,1274399968.0
2007-06-06 18:08:00,1.643,1.6431,1.64295,1.6431,1031999971.0
2007-06-06 18:09:00,1.6431,1.6433,1.64305,1.6432,654000002.0
2007-06-06 18:10:00,1.6432,1.6432,1.6431,1.64315,842399989.0
2007-06-06 18:11:00,1.6432,1.6432,1.64305,1.6432,549800006.0
2007-06-06 18:12:00,1.6432,1.6433,1.6432,1.6432,569600000.0
2007-06-06 18:13:00,1.6432,1.6434,1.6432,1.6433,892499996.0
2007-06-06 18:14:00,1.6433,1.6433,1.6433,1.6433,131200000.0
2007-06-06 18:15:00,1.6433,1.6433,1.64325,1.64325,92000000.0
2007-06-06 18:16:00,1.6433,1.6434,1.6433,1.6433,128000000.0
2007-06-06 18:17:00,1.6433,1.6433,1.6433,1.6433,27200000.0
2007-06-06 18:18:00,1.6433,1.6433,1.64315,1.64315,192700000.0
2007-06-06 18:19:00,1.6432,1.6432,1.6431,1.6432,608499996.0
2007-06-06 18:20:00,1.6432,1.6433,1.64305,1.6433,376200002.0
2007-06-06 18:21:00,1.64325,1.6433,1.6432,1.64325,178100002.0
2007-06-06 18:22:00,1.6433,1.6433,1.6432,1.6433,269799990.0
2007-06-06 18:23:00,1.64325,1.6434,1.64325,1.6434,165700000.0
2007-06-06 18:24:00,1.6434,1.6434,1.6433,1.6433,745600019.0
2007-06-06 18:25:00,1.64345,1.64345,1.6433,1.6434,589700002.0
2007-06-06 18:26:00,1.6434,1.6435,1.6433,1.6433,268200001.0
2007-06-06 18:27:00,1.6434,1.6434,1.64325,1.6434,563999991.0
2007-06-06 18:28:00,1.6434,1.6434,1.6433,1.6433,641100004.0
2007-06-06 18:29:00,1.6433,1.64335,1.6432,1.6433,662099994.0
2007-06-06 18:30:00,1.6433,1.6433,1.6432,1.6433,906700001.0
2007-06-06 18:31:00,1.6433,1.6434,1.6433,1.6433,927100000.0
2007-06-06 18:33:00,1.6433,1.6433,1.643,1.643,523099997.0
2007-06-06 18:34:00,1.643,1.6431,1.643,1.6431,1698400022.0
2007-06-06 18:35:00,1.6431,1.6431,1.643,1.643,1715800006.0
2007-06-06 18:36:00,1.643,1.643,1.6429,1.6429,636900001.0
2007-06-06 18:37:00,1.643,1.6431,1.6429,1.6429,644100014.0
2007-06-06 18:38:00,1.6429,1.643,1.6429,1.643,282599998.0
2007-06-06 18:39:00,1.643,1.643,1.6429,1.643,1326699997.0
2007-06-06 18:40:00,1.6429,1.643,1.6428,1.6428,675099997.0
2007-06-06 18:41:00,1.6428,1.6428,1.64275,1.6428,74400000.0
2007-06-06 18:42:00,1.64275,1.6428,1.6427,1.6427,177400000.0
2007-06-06 18:43:00,1.6427,1.6427,1.6426,1.6427,450000006.0
2007-06-06 18:44:00,1.6427,1.6427,1.6426,1.6426,968800001.0
2007-06-06 18:45:00,1.6426,1.6427,1.64255,1.64255,1273999996.0
2007-06-06 18:46:00,1.6426,1.6426,1.64255,1.6426,851899996.0
2007-06-06 18:47:00,1.6426,1.6426,1.6426,1.6426,40800000.0
2007-06-06 18:48:00,1.6427,1.6427,1.6426,1.6426,1267099997.0
2007-06-06 18:49:00,1.6427,1.6427,1.64255,1.64255,1267099997.0
2007-06-06 18:50:00,1.64255,1.64265,1.64255,1.6426,301099999.0
2007-06-06 18:51:00,1.6427,1.6427,1.64265,1.6427,69600000.0
2007-06-06 18:52:00,1.6427,1.6429,1.6427,1.6429,240000003.0
2007-06-06 18:53:00,1.6427,1.6429,1.6427,1.6428,65300000.0
2007-06-06 18:54:00,1.6427,1.6427,1.6427,1.6427,44800000.0
2007-06-06 18:55:00,1.6427,1.6427,1.64265,1.6427,170800000.0
2007-06-06 18:56:00,1.6427,1.6427,1.6425,1.6426,487700004.0
2007-06-06 18:57:00,1.6425,1.6427,1.6425,1.6427,1062899994.0
2007-06-06 18:58:00,1.6427,1.6427,1.64265,1.6427,68300000.0
2007-06-06 18:59:00,1.6427,1.6428,1.6427,1.6428,157100002.0
2007-06-06 19:00:00,1.6428,1.6428,1.6426,1.6426,304400000.0
2007-06-06 19:01:00,1.6426,1.6428,1.6425,1.6427,1864000001.0
2007-06-06 19:02:00,1.6427,1.643,1.6427,1.6428,1741099988.0
2007-06-06 19:03:00,1.6428,1.6429,1.6428,1.6428,1355100013.0
2007-06-06 19:04:00,1.6428,1.6428,1.64275,1.6428,183699999.0
2007-06-06 19:05:00,1.6428,1.6428,1.64275,1.6428,485499993.0
2007-06-06 19:06:00,1.6428,1.643,1.6428,1.6428,1641900021.0
2007-06-06 19:08:00,1.64285,1.6429,1.64275,1.6428,1661400012.0
2007-06-06 19:09:00,1.64275,1.64285,1.64275,1.64285,392300007.0
2007-06-06 19:10:00,1.64285,1.64295,1.64285,1.64295,328100000.0
2007-06-06 19:11:00,1.6429,1.6432,1.6429,1.6431,747499996.0
2007-06-06 19:12:00,1.6431,1.6432,1.64295,1.643,766700001.0
2007-06-06 19:13:00,1.6431,1.6431,1.6428,1.6428,1168499995.0
2007-06-06 19:14:00,1.6427,1.6427,1.6424,1.6426,1114100010.0
2007-06-06 19:15:00,1.6426,1.6426,1.64245,1.64245,716799995.0
2007-06-06 19:16:00,1.64245,1.6426,1.64245,1.64255,587600000.0
2007-06-06 19:17:00,1.6425,1.64265,1.6425,1.64265,369799995.0
2007-06-06 19:18:00,1.6427,1.6427,1.64255,1.64255,731400027.0
2007-06-06 19:19:00,1.6426,1.6426,1.6426,1.6426,195900000.0
2007-06-06 19:20:00,1.6427,1.6428,1.6424,1.6426,896700003.0
2007-06-06 19:21:00,1.6426,1.6426,1.64255,1.6426,896700003.0
2007-06-06 19:22:00,1.6426,1.6426,1.64245,1.6426,1215000025.0
2007-06-06 19:23:00,1.6426,1.6426,1.64245,1.6425,286000000.0
2007-06-06 19:24:00,1.6425,1.6425,1.64235,1.64235,386799999.0
2007-06-06 19:25:00,1.64235,1.6425,1.64235,1.6425,87200000.0
2007-06-06 19:26:00,1.64245,1.64265,1.6424,1.6425,164699998.0
2007-06-06 19:27:00,1.6425,1.6425,1.6424,1.6425,1475499978.0
2007-06-06 19:28:00,1.6425,1.6425,1.64235,1.6425,819600000.0
2007-06-06 19:29:00,1.6425,1.64255,1.64245,1.6425,282699997.0
2007-06-06 19:30:00,1.6425,1.6425,1.64245,1.6425,53600000.0
2007-06-06 19:31:00,1.6425,1.6425,1.6425,1.6425,35200000.0
2007-06-06 19:32:00,1.6426,1.6426,1.6426,1.6426,37600000.0
2007-06-06 19:33:00,1.6426,1.6428,1.6425,1.6426,2047299978.0
2007-06-06 19:34:00,1.6428,1.6429,1.6428,1.6429,1333100020.0
2007-06-06 19:35:00,1.6428,1.6428,1.6427,1.6427,1333100020.0
2007-06-06 19:36:00,1.6427,1.64295,1.6427,1.6429,680500001.0
2007-06-06 19:37:00,1.6429,1.6429,1.64285,1.64285,266400000.0
2007-06-06 19:38:00,1.64285,1.64285,1.64275,1.64275,44300000.0
2007-06-06 19:39:00,1.64285,1.64285,1.6428,1.6428,62400000.0
2007-06-06 19:40:00,1.6428,1.6428,1.6428,1.6428,292000000.0
2007-06-06 19:41:00,1.6428,1.6428,1.6428,1.6428,14000000.0
2007-06-06 19:42:00,1.6428,1.64285,1.64275,1.64275,25600000.0
2007-06-06 19:43:00,1.6428,1.6428,1.6427,1.6428,102400000.0
2007-06-06 19:44:00,1.6428,1.6428,1.64275,1.64275,46400000.0
2007-06-06 19:45:00,1.6428,1.64295,1.6428,1.6428,181499998.0
2007-06-06 19:46:00,1.6428,1.6429,1.6428,1.6429,116800000.0
2007-06-06 19:47:00,1.6429,1.6429,1.6428,1.6429,204299998.0
2007-06-06 19:48:00,1.64285,1.6432,1.64285,1.6432,669499982.0
2007-06-06 19:49:00,1.6432,1.64325,1.643,1.6432,191199999.0
2007-06-06 19:50:00,1.6432,1.6433,1.6431,1.6432,442100001.0
2007-06-06 19:51:00,1.64315,1.64315,1.64315,1.64315,2400000.0
2007-06-06 19:52:00,1.64315,1.64315,1.64305,1.6431,169200000.0
2007-06-06 19:53:00,1.6431,1.6431,1.643,1.643,91200000.0
2007-06-06 19:54:00,1.643,1.643,1.6427,1.6428,703800006.0
2007-06-06 19:55:00,1.64275,1.6428,1.64275,1.6428,542000006.0
2007-06-06 19:56:00,1.64275,1.643,1.64275,1.643,37300000.0
2007-06-06 19:57:00,1.643,1.643,1.64285,1.6429,39900000.0
2007-06-06 19:58:00,1.6429,1.6429,1.6429,1.6429,128000000.0
2007-06-06 19:59:00,1.64253,1.6427,1.64236,1.6426,980900014.0
2007-06-06 20:00:00,1.6429,1.6431,1.6429,1.64305,208799998.0
2007-06-06 20:01:00,1.6431,1.6431,1.64305,1.6431,912100014.0
2007-06-06 20:02:00,1.6431,1.6431,1.643,1.6431,240699998.0
2007-06-06 20:03:00,1.6431,1.6431,1.643,1.64305,668400004.0
2007-06-06 20:04:00,1.643,1.6431,1.643,1.64305,123800000.0
2007-06-06 20:05:00,1.64305,1.64305,1.643,1.643,163600000.0
2007-06-06 20:06:00,1.643,1.643,1.643,1.643,85600000.0
2007-06-06 20:07:00,1.643,1.643,1.6429,1.643,618500002.0
2007-06-06 20:08:00,1.643,1.643,1.643,1.643,394800000.0
2007-06-06 20:09:00,1.643,1.643,1.64295,1.64295,174900000.0
2007-06-06 20:10:00,1.64253,1.64285,1.64243,1.64278,1237100003.0
2007-06-06 20:11:00,1.643,1.643,1.6429,1.643,266999998.0
2007-06-06 20:12:00,1.6429,1.643,1.6428,1.643,477000003.0
2007-06-06 20:13:00,1.643,1.643,1.6429,1.643,26400000.0
2007-06-06 20:14:00,1.643,1.643,1.643,1.643,17600000.0
2007-06-06 20:15:00,1.643,1.643,1.643,1.643,28000000.0
2007-06-06 20:16:00,1.643,1.643,1.6429,1.6429,1890200009.0
2007-06-06 20:17:00,1.6429,1.6429,1.6428,1.6429,462599998.0
2007-06-06 20:18:00,1.6429,1.643,1.64285,1.64285,835999974.0
2007-06-06 20:19:00,1.6429,1.643,1.6429,1.643,951399998.0
2007-06-06 20:20:00,1.643,1.643,1.64295,1.64295,184500000.0
2007-06-06 20:21:00,1.643,1.643,1.64295,1.643,213900001.0
2007-06-06 20:22:00,1.643,1.64305,1.643,1.64305,134099999.0
2007-06-06 20:23:00,1.64305,1.64315,1.64305,1.64315,10600000.0
2007-06-06 20:24:00,1.64305,1.6431,1.64305,1.6431,111799999.0
2007-06-06 20:25:00,1.64315,1.64315,1.6431,1.6431,135199999.0
2007-06-06 20:26:00,1.6431,1.6431,1.6431,1.6431,184700000.0
2007-06-06 20:27:00,1.6431,1.6432,1.64305,1.6432,2041600044.0
2007-06-06 20:28:00,1.6432,1.6432,1.6431,1.6431,188500003.0
2007-06-06 20:29:00,1.6432,1.6432,1.6431,1.64315,270400005.0
2007-06-06 20:30:00,1.6432,1.6432,1.64315,1.64315,659800007.0
2007-06-06 20:31:00,1.6432,1.6432,1.64315,1.64315,111000000.0
2007-06-06 20:32:00,1.6432,1.6432,1.6431,1.6432,86500000.0
2007-06-06 20:33:00,1.6432,1.6432,1.6431,1.6431,16800000.0
2007-06-06 20:34:00,1.6432,1.6432,1.6432,1.6432,17600000.0
2007-06-06 20:35:00,1.6432,1.6432,1.64295,1.64295,405799994.0
2007-06-06 20:36:00,1.64295,1.6432,1.64295,1.6431,502900001.0
2007-06-06 20:37:00,1.6431,1.6431,1.6431,1.6431,96400000.0
2007-06-06 20:38:00,1.64296,1.64309,1.64286,1.64305,130400000.0
2007-06-06 20:39:00,1.6431,1.6431,1.6429,1.6429,2000999988.0
2007-06-06 20:40:00,1.6429,1.6429,1.64265,1.6428,1074800013.0
2007-06-06 20:41:00,1.6428,1.6429,1.6428,1.6429,412400000.0
2007-06-06 20:42:00,1.6429,1.6429,1.6427,1.6428,251800000.0
2007-06-06 20:43:00,1.6428,1.6429,1.6428,1.6428,305499996.0
2007-06-06 20:44:00,1.6428,1.6429,1.6428,1.6429,59099999.0
2007-06-06 20:45:00,1.6429,1.6429,1.6428,1.6428,453699997.0
2007-06-06 20:46:00,1.6428,1.643,1.6428,1.6429,62800000.0
2007-06-06 20:47:00,1.6429,1.643,1.64275,1.64275,90599999.0
2007-06-06 20:48:00,1.6428,1.6428,1.6428,1.6428,61600000.0
2007-06-06 20:49:00,1.6428,1.64295,1.6428,1.6428,373800001.0
2007-06-06 20:50:00,1.6428,1.6428,1.6428,1.6428,8000000.0
2007-06-06 20:51:00,1.6428,1.6428,1.6428,1.6428,32000000.0
2007-06-06 20:52:00,1.6428,1.6428,1.6428,1.6428,96000000.0
2007-06-06 20:53:00,1.6428,1.64285,1.6428,1.6428,139100000.0
2007-06-06 20:54:00,1.6428,1.6428,1.64275,1.6428,79700000.0
2007-06-06 20:55:00,1.6427,1.6428,1.64245,1.6425,1206300001.0
2007-06-06 20:56:00,1.6425,1.6425,1.64225,1.6423,775000008.0
2007-06-06 20:57:00,1.6423,1.6426,1.6423,1.6426,1141299998.0
2007-06-06 20:58:00,1.6425,1.6426,1.6423,1.6424,365099997.0
2007-06-06 20:59:00,1.6424,1.6426,1.6424,1.6425,366000002.0
2007-06-06 21:00:00,1.6425,1.6425,1.64235,1.6425,44000000.0
2007-06-06 21:01:00,1.6425,1.6426,1.64235,1.64245,1060799998.0
2007-06-06 21:02:00,1.6425,1.6425,1.6425,1.6425,11200000.0
2007-06-06 21:03:00,1.6425,1.6425,1.6423,1.6424,203900000.0
2007-06-06 21:04:00,1.64235,1.64235,1.64235,1.64235,3200000.0
2007-06-06 21:05:00,1.6424,1.6424,1.6424,1.6424,16800000.0
2007-06-06 21:06:00,1.6424,1.6424,1.6424,1.6424,38100000.0
2007-06-06 21:07:00,1.64235,1.6424,1.64235,1.6424,30000000.0
2007-06-06 21:08:00,1.6423,1.64235,1.6423,1.64235,34400000.0
2007-06-06 21:09:00,1.64235,1.6424,1.6423,1.6423,156000000.0
2007-06-06 21:10:00,1.6423,1.6423,1.6423,1.6423,171699997.0
2007-06-06 21:11:00,1.6423,1.6425,1.6423,1.6425,212699998.0
2007-06-06 21:12:00,1.6425,1.6426,1.6425,1.6425,922700009.0
2007-06-06 21:13:00,1.6425,1.6426,1.6425,1.6425,470500005.0
2007-06-06 21:14:00,1.6425,1.6426,1.6425,1.6426,444599993.0
2007-06-06 21:15:00,1.6426,1.6427,1.64255,1.6426,712000004.0
2007-06-06 21:16:00,1.6426,1.64265,1.64255,1.6426,648900008.0
2007-06-06 21:17:00,1.64265,1.6427,1.6426,1.6427,230999996.0
2007-06-06 21:18:00,1.6427,1.6428,1.6425,1.6426,525200004.0
2007-06-06 21:19:00,1.6426,1.6428,1.6426,1.6428,87100000.0
2007-06-06 21:20:00,1.6428,1.6428,1.6425,1.6427,81199999.0
2007-06-06 21:21:00,1.6426,1.6428,1.6426,1.6427,73600000.0
2007-06-06 21:22:00,1.6427,1.6427,1.6426,1.6427,132799998.0
2007-06-06 21:23:00,1.6427,1.6427,1.6426,1.6426,370000003.0
2007-06-06 21:24:00,1.6426,1.6427,1.64255,1.6427,217799998.0
2007-06-06 21:25:00,1.6427,1.6428,1.64255,1.64255,64800000.0
2007-06-06 21:26:00,1.64265,1.6427,1.6426,1.6427,146100001.0
2007-06-06 21:27:00,1.64265,1.64265,1.64265,1.64265,800000.0
2007-06-06 21:28:00,1.6426,1.6426,1.64245,1.64255,398899996.0
2007-06-06 21:29:00,1.6426,1.6426,1.6426,1.6426,47200000.0
2007-06-06 21:30:00,1.64227,1.64235,1.64164,1.64226,258899999.0
2007-06-06 21:31:00,1.6425,1.6425,1.6424,1.6424,359499995.0
2007-06-06 21:32:00,1.6424,1.6424,1.6424,1.6424,678800001.0
2007-06-06 21:33:00,1.6424,1.6424,1.6423,1.64235,735499985.0
2007-06-06 21:34:00,1.64235,1.6425,1.64235,1.64245,1021699972.0
2007-06-06 21:35:00,1.6425,1.64255,1.64235,1.64255,1093999991.0
2007-06-06 21:36:00,1.6426,1.6426,1.6425,1.6426,887099990.0
2007-06-06 21:37:00,1.6426,1.6426,1.6425,1.6425,715500009.0
2007-06-06 21:38:00,1.6425,1.6427,1.6425,1.64265,999799997.0
2007-06-06 21:39:00,1.6427,1.6427,1.6426,1.6427,67499998.0
2007-06-06 21:40:00,1.6427,1.6428,1.64265,1.6428,338399998.0
2007-06-06 21:41:00,1.6428,1.6428,1.6426,1.6428,834999998.0
2007-06-06 21:42:00,1.6428,1.643,1.6428,1.6429,444000016.0
2007-06-06 21:43:00,1.6429,1.643,1.6429,1.643,121400000.0
2007-06-06 21:44:00,1.643,1.6431,1.643,1.643,72000000.0
2007-06-06 21:45:00,1.6431,1.6431,1.6431,1.6431,8000000.0
2007-06-06 21:46:00,1.6431,1.6432,1.6429,1.643,322899997.0
2007-06-06 21:47:00,1.64295,1.6431,1.6428,1.643,755499993.0
2007-06-06 21:48:00,1.643,1.6431,1.643,1.6431,854100005.0
2007-06-06 21:49:00,1.6431,1.6432,1.643,1.6431,862899998.0
2007-06-06 21:50:00,1.643,1.6431,1.64295,1.64305,1434599997.0
2007-06-06 21:51:00,1.64257,1.64279,1.64257,1.64275,239299999.0
2007-06-06 21:52:00,1.6431,1.6431,1.6431,1.6431,38299999.0
2007-06-06 21:53:00,1.643,1.643,1.6428,1.6429,697599993.0
2007-06-06 21:54:00,1.6429,1.6429,1.6429,1.6429,5600000.0
2007-06-06 21:55:00,1.6429,1.6429,1.6428,1.6429,96799999.0
2007-06-06 21:56:00,1.6429,1.6429,1.6427,1.6427,1152099997.0
2007-06-06 21:57:00,1.6427,1.6428,1.6427,1.6427,368099999.0
2007-06-06 21:58:00,1.6427,1.6428,1.64265,1.6427,428300004.0
2007-06-06 21:59:00,1.6427,1.6428,1.64265,1.6428,296200006.0
2007-06-06 22:00:00,1.6428,1.6428,1.64275,1.64275,310000003.0
2007-06-06 22:01:00,1.6428,1.6428,1.6425,1.6426,1096400001.0
2007-06-06 22:02:00,1.6426,1.6427,1.64245,1.6426,799200000.0
2007-06-06 22:03:00,1.6426,1.6426,1.64255,1.6426,327900000.0
2007-06-06 22:04:00,1.6426,1.6426,1.64245,1.6426,534200003.0
2007-06-06 22:05:00,1.6426,1.6426,1.6426,1.6426,548000000.0
2007-06-06 22:06:00,1.6426,1.6426,1.6426,1.6426,376000000.0
2007-06-06 22:07:00,1.6426,1.6426,1.6425,1.6425,1215300014.0
2007-06-06 22:08:00,1.64245,1.6426,1.64245,1.6425,863100018.0
2007-06-06 22:09:00,1.6425,1.6425,1.6425,1.6425,199100002.0
2007-06-06 22:10:00,1.6425,1.6426,1.6425,1.6426,146499998.0
2007-06-06 22:11:00,1.6426,1.6426,1.6425,1.6425,423999996.0
2007-06-06 22:12:00,1.6425,1.6427,1.64245,1.6427,748799995.0
2007-06-06 22:13:00,1.6427,1.6427,1.6425,1.6425,775299998.0
2007-06-06 22:14:00,1.6425,1.6426,1.64245,1.6426,381200004.0
2007-06-06 22:15:00,1.6426,1.6426,1.6425,1.6425,239200000.0
2007-06-06 22:16:00,1.6426,1.6426,1.6425,1.6425,189600000.0
2007-06-06 22:17:00,1.6425,1.6425,1.6425,1.6425,506100009.0
2007-06-06 22:18:00,1.6425,1.6426,1.64245,1.6425,301499999.0
2007-06-06 22:19:00,1.6425,1.6425,1.6424,1.6424,1024199986.0
2007-06-06 22:20:00,1.6424,1.6424,1.6423,1.64235,891900002.0
2007-06-06 22:21:00,1.6424,1.6425,1.64235,1.6425,353599999.0
2007-06-06 22:22:00,1.6425,1.6425,1.6424,1.6424,469999997.0
2007-06-06 22:23:00,1.6424,1.6424,1.6424,1.6424,687099983.0
2007-06-06 22:24:00,1.6424,1.6425,1.64235,1.6425,563799990.0
2007-06-06 22:25:00,1.64245,1.6425,1.64235,1.64245,474299987.0
2007-06-06 22:26:00,1.64245,1.6425,1.6424,1.6425,190600003.0
2007-06-06 22:27:00,1.6425,1.6425,1.64245,1.6425,120500004.0
2007-06-06 22:28:00,1.6425,1.6425,1.6425,1.6425,92000000.0
2007-06-06 22:29:00,1.6425,1.6425,1.6425,1.6425,73600000.0
2007-06-06 22:30:00,1.6425,1.6425,1.64245,1.6425,102899999.0
2007-06-06 22:31:00,1.6425,1.6425,1.6425,1.6425,276000000.0
2007-06-06 22:32:00,1.6425,1.6425,1.6425,1.6425,1019099991.0
2007-06-06 22:33:00,1.6425,1.6426,1.6425,1.6425,391899998.0
2007-06-06 22:34:00,1.6425,1.6426,1.6425,1.6426,485999998.0
2007-06-06 22:35:00,1.6426,1.6426,1.6426,1.6426,21600000.0
2007-06-06 22:36:00,1.6426,1.6427,1.6426,1.6427,158399999.0
2007-06-06 22:37:00,1.6427,1.6427,1.6426,1.6426,68000000.0
2007-06-06 22:38:00,1.6426,1.6427,1.6426,1.6427,610399998.0
2007-06-06 22:39:00,1.6427,1.6427,1.6426,1.6426,1256699985.0
2007-06-06 22:40:00,1.6426,1.6426,1.6426,1.6426,303399998.0
2007-06-06 22:41:00,1.6426,1.6427,1.6426,1.64265,494399996.0
2007-06-06 22:42:00,1.64265,1.6427,1.64265,1.6427,421300008.0
2007-06-06 22:43:00,1.64265,1.6427,1.64265,1.64265,1067100017.0
2007-06-06 22:44:00,1.64265,1.6427,1.64265,1.64265,876500021.0
2007-06-06 22:45:00,1.6427,1.6427,1.6427,1.6427,119999999.0
2007-06-06 22:46:00,1.6427,1.6427,1.6426,1.6426,167099998.0
2007-06-06 22:47:00,1.6427,1.6427,1.6427,1.6427,209900000.0
2007-06-06 22:48:00,1.64253,1.64253,1.64227,1.64246,272700002.0
2007-06-06 22:49:00,1.6427,1.6427,1.6427,1.6427,83200000.0
2007-06-06 22:50:00,1.6427,1.6427,1.6427,1.6427,35200000.0
2007-06-06 22:51:00,1.6427,1.6427,1.6426,1.6426,111900002.0
2007-06-06 22:52:00,1.6426,1.6427,1.6426,1.6426,298500002.0
2007-06-06 22:53:00,1.6426,1.6427,1.6426,1.6427,88699999.0
2007-06-06 22:54:00,1.6427,1.6427,1.6425,1.6425,201499996.0
2007-06-06 22:55:00,1.64204,1.64234,1.64204,1.64233,62300000.0
2007-06-06 22:56:00,1.6425,1.6425,1.6425,1.6425,91799996.0
2007-06-06 22:57:00,1.6424,1.6425,1.6424,1.6425,245700000.0
2007-06-06 22:58:00,1.6425,1.6425,1.6425,1.6425,132500002.0
2007-06-06 22:59:00,1.6425,1.6425,1.6424,1.6424,382099998.0
2007-06-06 23:00:00,1.6424,1.6425,1.6423,1.6423,66000000.0
2007-06-06 23:01:00,1.6425,1.6425,1.6425,1.6425,4000000.0
2007-06-06 23:02:00,1.6425,1.6425,1.6424,1.6425,101300000.0
2007-06-06 23:03:00,1.6425,1.6425,1.6425,1.6425,12800000.0
2007-06-06 23:04:00,1.6424,1.6425,1.6424,1.6425,93000000.0
2007-06-06 23:05:00,1.6425,1.6425,1.6425,1.6425,1600000.0
2007-06-06 23:06:00,1.6425,1.6425,1.6424,1.6425,84700002.0
2007-06-06 23:07:00,1.6425,1.6425,1.6424,1.6425,34400000.0
2007-06-06 23:08:00,1.64232,1.64235,1.64203,1.64203,948999999.0
2007-06-06 23:09:00,1.6425,1.6425,1.6424,1.6424,16800000.0
2007-06-06 23:10:00,1.6425,1.6425,1.6425,1.6425,12300000.0
2007-06-06 23:11:00,1.6424,1.6425,1.6424,1.6425,285200000.0
2007-06-06 23:12:00,1.6425,1.6426,1.6425,1.6425,315100000.0
2007-06-06 23:13:00,1.6425,1.6425,1.6425,1.6425,35200000.0
2007-06-06 23:14:00,1.6425,1.6425,1.6424,1.6424,221300006.0
2007-06-06 23:15:00,1.6425,1.6425,1.6425,1.6425,43200000.0
2007-06-06 23:16:00,1.6425,1.6425,1.6425,1.6425,62400000.0
2007-06-06 23:17:00,1.6425,1.6425,1.6424,1.6425,129400004.0
2007-06-06 23:18:00,1.6425,1.6425,1.6424,1.6424,71800000.0
2007-06-06 23:19:00,1.64226,1.64238,1.64209,1.64212,134900000.0
2007-06-06 23:20:00,1.6424,1.6424,1.6424,1.6424,93400000.0
2007-06-06 23:21:00,1.6424,1.6425,1.6424,1.6425,268899999.0
2007-06-06 23:22:00,1.6424,1.6425,1.6423,1.6423,613000010.0
2007-06-06 23:23:00,1.6423,1.6424,1.6422,1.6424,411599997.0
2007-06-06 23:24:00,1.6424,1.6425,1.6423,1.6425,632299996.0
2007-06-06 23:25:00,1.6425,1.6427,1.6424,1.6426,963599992.0
2007-06-06 23:26:00,1.6426,1.6426,1.6425,1.6425,510699995.0
2007-06-06 23:27:00,1.6426,1.6426,1.6424,1.6424,209000000.0
2007-06-06 23:28:00,1.6425,1.6425,1.6425,1.6425,139700000.0
2007-06-06 23:29:00,1.6425,1.6425,1.6425,1.6425,29600000.0
2007-06-06 23:30:00,1.64217,1.64241,1.6417,1.6417,124799995.0
2007-06-06 23:31:00,1.6425,1.6425,1.6424,1.6424,365100001.0
2007-06-06 23:32:00,1.6424,1.6424,1.6422,1.6424,882200004.0
2007-06-06 23:33:00,1.6424,1.6424,1.6423,1.6423,485600000.0
2007-06-06 23:34:00,1.6423,1.6424,1.6423,1.6424,305500000.0
2007-06-06 23:35:00,1.6424,1.6424,1.6422,1.6424,240800001.0
2007-06-06 23:36:00,1.6424,1.6426,1.6424,1.6424,369100000.0
2007-06-06 23:37:00,1.64237,1.64237,1.64199,1.64199,77700000.0
2007-06-06 23:38:00,1.6424,1.6425,1.6424,1.6424,447400000.0
2007-06-06 23:39:00,1.6424,1.6425,1.6424,1.6425,618900006.0
2007-06-06 23:40:00,1.6425,1.6427,1.6425,1.6425,168600000.0
2007-06-06 23:41:00,1.6425,1.6428,1.6424,1.6424,196400002.0
2007-06-06 23:42:00,1.64222,1.64222,1.64187,1.64204,32000000.0
2007-06-06 23:43:00,1.6425,1.6425,1.6425,1.6425,130800002.0
2007-06-06 23:44:00,1.64228,1.64252,1.64219,1.64248,145399998.0
2007-06-06 23:45:00,1.6426,1.6426,1.6425,1.6425,193200004.0
2007-06-06 23:46:00,1.6425,1.6425,1.6425,1.6425,285500002.0
2007-06-06 23:47:00,1.6425,1.6425,1.6425,1.6425,27900000.0
2007-06-06 23:48:00,1.64194,1.6423,1.64194,1.6423,143699998.0
2007-06-06 23:49:00,1.64229,1.64238,1.64229,1.64238,60700001.0
2007-06-06 23:50:00,1.6425,1.6425,1.6425,1.6425,43900000.0
2007-06-06 23:51:00,1.6425,1.6425,1.6425,1.6425,41400000.0
2007-06-06 23:52:00,1.64243,1.64243,1.64194,1.64194,140800000.0
2007-06-06 23:53:00,1.6425,1.6425,1.6424,1.6424,233500002.0
2007-06-06 23:54:00,1.6425,1.6425,1.6424,1.6425,129999997.0
2007-06-06 23:55:00,1.6425,1.6425,1.6424,1.6424,800899986.0
2007-06-06 23:56:00,1.6424,1.6424,1.6423,1.6424,297000001.0
2007-06-06 23:57:00,1.6424,1.6424,1.6423,1.6424,322500002.0
2007-06-06 23:58:00,1.6424,1.6424,1.6423,1.6424,179500002.0
2007-06-06 23:59:00,1.6424,1.6424,1.6423,1.6423,282499997.0
2007-06-07 00:00:00,1.6423,1.6424,1.6423,1.64235,544200002.0
2007-06-07 00:01:00,1.6424,1.6425,1.64235,1.6425,935300000.0
2007-06-07 00:02:00,1.6425,1.6425,1.6425,1.6425,4000000.0
2007-06-07 00:03:00,1.6425,1.6425,1.6424,1.6425,44000000.0
2007-06-07 00:04:00,1.6425,1.6425,1.64235,1.64235,253799994.0
2007-06-07 00:05:00,1.6424,1.6424,1.64235,1.6424,449100001.0
2007-06-07 00:06:00,1.6424,1.6424,1.6424,1.6424,74499997.0
2007-06-07 00:07:00,1.64235,1.6425,1.64235,1.6424,725599994.0
2007-06-07 00:08:00,1.64235,1.6424,1.64235,1.6424,146499995.0
2007-06-07 00:09:00,1.6424,1.6424,1.6424,1.6424,474400002.0
2007-06-07 00:10:00,1.6424,1.6424,1.6424,1.6424,31900000.0
2007-06-07 00:11:00,1.64177,1.64224,1.64173,1.6422,162099998.0
2007-06-07 00:12:00,1.6424,1.6424,1.64235,1.6424,630099979.0
2007-06-07 00:13:00,1.6424,1.6425,1.6424,1.6425,41499999.0
2007-06-07 00:14:00,1.6425,1.6426,1.6425,1.6425,149199999.0
2007-06-07 00:15:00,1.6425,1.64255,1.64245,1.64245,260400005.0
2007-06-07 00:16:00,1.6425,1.6425,1.64235,1.6425,242700000.0
2007-06-07 00:17:00,1.64184,1.64238,1.64184,1.64212,282300001.0
2007-06-07 00:18:00,1.64216,1.64227,1.64212,1.64227,239500002.0
2007-06-07 00:19:00,1.6425,1.6425,1.6424,1.6424,83100000.0
2007-06-07 00:20:00,1.6424,1.6424,1.6424,1.6424,43900000.0
2007-06-07 00:21:00,1.6424,1.6424,1.6424,1.6424,78899998.0
2007-06-07 00:22:00,1.6424,1.6424,1.6424,1.6424,186599999.0
2007-06-07 00:23:00,1.64245,1.64245,1.64245,1.64245,2400000.0
2007-06-07 00:24:00,1.64245,1.64245,1.64245,1.64245,4000000.0
2007-06-07 00:25:00,1.64245,1.64245,1.6423,1.6424,445600007.0
2007-06-07 00:26:00,1.6424,1.6424,1.6424,1.6424,243100010.0
2007-06-07 00:27:00,1.6424,1.6424,1.6424,1.6424,220799998.0
2007-06-07 00:28:00,1.6424,1.6424,1.6423,1.6424,465299999.0
2007-06-07 00:29:00,1.6424,1.6424,1.64235,1.64235,111299998.0
2007-06-07 00:30:00,1.64235,1.6424,1.64235,1.6424,198299996.0
2007-06-07 00:31:00,1.64235,1.64255,1.6423,1.6423,385099992.0
2007-06-07 00:32:00,1.6423,1.6426,1.6423,1.64235,329700001.0
2007-06-07 00:33:00,1.6424,1.6426,1.64235,1.6424,367599999.0
2007-06-07 00:34:00,1.6424,1.6424,1.6422,1.6423,232599995.0
2007-06-07 00:35:00,1.6423,1.6424,1.64225,1.6423,39200000.0
2007-06-07 00:36:00,1.6423,1.6423,1.64225,1.6423,77600000.0
2007-06-07 00:37:00,1.6423,1.6423,1.6423,1.6423,12000000.0
2007-06-07 00:38:00,1.6423,1.6423,1.6423,1.6423,13600000.0
2007-06-07 00:39:00,1.6423,1.6424,1.6423,1.6424,9000000.0
2007-06-07 00:40:00,1.64235,1.64235,1.6423,1.64235,37600000.0
2007-06-07 00:41:00,1.64218,1.64218,1.64178,1.64211,206400003.0
2007-06-07 00:42:00,1.6423,1.6424,1.6423,1.6424,83200001.0
2007-06-07 00:43:00,1.6423,1.6424,1.6423,1.6423,165300000.0
2007-06-07 00:44:00,1.6423,1.6424,1.6423,1.6424,24000000.0
2007-06-07 00:45:00,1.6424,1.6424,1.6424,1.6424,48600000.0
2007-06-07 00:46:00,1.64235,1.6424,1.6423,1.64235,55800000.0
2007-06-07 00:47:00,1.64235,1.6424,1.64235,1.6424,18500000.0
2007-06-07 00:48:00,1.6423,1.6423,1.6423,1.6423,155400000.0
2007-06-07 00:49:00,1.64235,1.64235,1.6423,1.64235,15200000.0
2007-06-07 00:50:00,1.6423,1.64235,1.6423,1.64235,58200000.0
2007-06-07 00:51:00,1.6424,1.6424,1.64235,1.64235,5600000.0
2007-06-07 00:52:00,1.64235,1.64235,1.6422,1.64225,135200000.0
2007-06-07 00:53:00,1.6423,1.6423,1.64225,1.64225,4000000.0
2007-06-07 00:54:00,1.6423,1.6423,1.6423,1.6423,2500000.0
2007-06-07 00:55:00,1.64225,1.64225,1.6422,1.6422,150000000.0
2007-06-07 00:56:00,1.6422,1.6422,1.6421,1.6421,105000000.0
2007-06-07 00:57:00,1.64205,1.6421,1.642,1.642,367600002.0
2007-06-07 00:58:00,1.642,1.6421,1.64195,1.642,273199993.0
2007-06-07 00:59:00,1.642,1.6422,1.6419,1.6421,497999990.0
2007-06-07 01:00:00,1.6421,1.64215,1.6421,1.6421,297599997.0
2007-06-07 01:01:00,1.6421,1.6422,1.6421,1.64215,89599999.0
2007-06-07 01:02:00,1.64215,1.6422,1.642,1.6421,133000000.0
2007-06-07 01:03:00,1.64205,1.64205,1.64205,1.64205,4800000.0
2007-06-07 01:04:00,1.64205,1.64205,1.64205,1.64205,2400000.0
2007-06-07 01:05:00,1.6421,1.6421,1.64205,1.64205,8000000.0
2007-06-07 01:06:00,1.64205,1.64205,1.642,1.642,77599998.0
2007-06-07 01:07:00,1.642,1.64205,1.642,1.642,59200001.0
2007-06-07 01:08:00,1.6421,1.6421,1.642,1.64205,87600000.0
2007-06-07 01:09:00,1.64205,1.64205,1.64195,1.64195,101900000.0
2007-06-07 01:10:00,1.64195,1.64205,1.64195,1.64205,29600000.0
2007-06-07 01:11:00,1.64205,1.64205,1.6419,1.64205,60000000.0
2007-06-07 01:12:00,1.642,1.6421,1.6419,1.64205,112800000.0
2007-06-07 01:13:00,1.64205,1.64215,1.64205,1.6421,309100000.0
2007-06-07 01:14:00,1.64215,1.64215,1.64215,1.64215,1600000.0
2007-06-07 01:15:00,1.64215,1.64215,1.6421,1.64215,32000000.0
2007-06-07 01:16:00,1.64215,1.6422,1.6421,1.64215,244199999.0
2007-06-07 01:17:00,1.64215,1.64215,1.6421,1.6421,60300000.0
2007-06-07 01:18:00,1.64215,1.6422,1.64215,1.64215,14400000.0
2007-06-07 01:19:00,1.64215,1.6422,1.64215,1.64215,15100000.0
2007-06-07 01:20:00,1.6422,1.6423,1.64215,1.6422,308900002.0
2007-06-07 01:21:00,1.64225,1.64225,1.64215,1.64215,154400000.0
2007-06-07 01:22:00,1.64215,1.64215,1.64205,1.6421,137600000.0
2007-06-07 01:23:00,1.64205,1.6421,1.64205,1.6421,27200000.0
2007-06-07 01:24:00,1.6421,1.6421,1.6421,1.6421,97600001.0
2007-06-07 01:25:00,1.6421,1.6421,1.64205,1.64205,75200000.0
2007-06-07 01:26:00,1.6421,1.6422,1.64205,1.6422,305999997.0
2007-06-07 01:27:00,1.6421,1.64225,1.642,1.6421,320399997.0
2007-06-07 01:28:00,1.6421,1.6422,1.6421,1.6422,194400000.0
2007-06-07 01:29:00,1.6422,1.6422,1.6421,1.6421,171199998.0
2007-06-07 01:30:00,1.6421,1.6422,1.64205,1.6421,88800000.0
2007-06-07 01:31:00,1.6421,1.6422,1.642,1.6421,194399997.0
2007-06-07 01:32:00,1.6421,1.6421,1.64205,1.64205,35200000.0
2007-06-07 01:33:00,1.64148,1.64184,1.64139,1.64184,209999995.0
2007-06-07 01:34:00,1.64183,1.64185,1.64137,1.64137,708200001.0
2007-06-07 01:35:00,1.6419,1.64195,1.64164,1.64195,1386199992.0
2007-06-07 01:36:00,1.6421,1.6421,1.64205,1.64205,95399999.0
2007-06-07 01:37:00,1.6421,1.6422,1.6421,1.6421,267199998.0
2007-06-07 01:38:00,1.64164,1.64198,1.64164,1.64171,954900011.0
2007-06-07 01:39:00,1.6416,1.64176,1.6416,1.64176,115999999.0
2007-06-07 01:40:00,1.64185,1.64187,1.64127,1.64127,263700003.0
2007-06-07 01:41:00,1.6421,1.6421,1.6421,1.6421,6400000.0
2007-06-07 01:42:00,1.6421,1.6421,1.6421,1.6421,7200000.0
2007-06-07 01:43:00,1.6421,1.6421,1.64205,1.6421,179900000.0
2007-06-07 01:44:00,1.6421,1.6421,1.6421,1.6421,6400000.0
2007-06-07 01:45:00,1.6421,1.6421,1.6421,1.6421,2400000.0
2007-06-07 01:46:00,1.6421,1.6421,1.64205,1.64205,26400000.0
2007-06-07 01:47:00,1.64152,1.6418,1.64133,1.64133,67200001.0
2007-06-07 01:48:00,1.6421,1.6421,1.6421,1.6421,14400000.0
2007-06-07 01:49:00,1.6421,1.6421,1.6421,1.6421,4000000.0
2007-06-07 01:50:00,1.6421,1.6421,1.6421,1.6421,72000000.0
2007-06-07 01:51:00,1.6421,1.6422,1.6421,1.64215,48800000.0
2007-06-07 01:52:00,1.6421,1.6423,1.6421,1.6423,741699997.0
2007-06-07 01:53:00,1.6423,1.6423,1.6422,1.6423,371099998.0
2007-06-07 01:54:00,1.6423,1.6423,1.6423,1.6423,150400002.0
2007-06-07 01:55:00,1.6423,1.6423,1.6423,1.6423,125600000.0
2007-06-07 01:56:00,1.6423,1.6423,1.6423,1.6423,1600000.0
2007-06-07 01:57:00,1.64206,1.64218,1.64201,1.64218,393899989.0
2007-06-07 01:58:00,1.64205,1.64206,1.64148,1.64206,429499994.0
2007-06-07 01:59:00,1.64209,1.6422,1.64147,1.64203,703299989.0
2007-06-07 02:00:00,1.6423,1.6424,1.6423,1.6423,283199999.0
2007-06-07 02:01:00,1.6423,1.6423,1.6423,1.6423,229799998.0
2007-06-07 02:02:00,1.6423,1.6423,1.64225,1.64225,9600000.0
2007-06-07 02:03:00,1.64225,1.64225,1.6421,1.6422,298700001.0
2007-06-07 02:04:00,1.6422,1.6422,1.6422,1.6422,1791499978.0
2007-06-07 02:05:00,1.6422,1.6424,1.6421,1.6424,1249900005.0
2007-06-07 02:06:00,1.6424,1.6425,1.6424,1.6424,708200007.0
2007-06-07 02:07:00,1.6424,1.6425,1.6423,1.6424,545099999.0
2007-06-07 02:08:00,1.6425,1.6425,1.6424,1.6424,146199998.0
2007-06-07 02:09:00,1.64235,1.6424,1.64225,1.6424,729299997.0
2007-06-07 02:10:00,1.64225,1.6424,1.64225,1.64235,291699993.0
2007-06-07 02:11:00,1.6424,1.6424,1.6421,1.6421,181499997.0
2007-06-07 02:12:00,1.6422,1.64235,1.6422,1.6422,338599992.0
2007-06-07 02:13:00,1.6422,1.64235,1.6422,1.6422,395100003.0
2007-06-07 02:14:00,1.64235,1.64235,1.6422,1.6422,417499997.0
2007-06-07 02:15:00,1.6422,1.6422,1.6422,1.6422,134099999.0
2007-06-07 02:16:00,1.6422,1.6422,1.6422,1.6422,207800002.0
2007-06-07 02:17:00,1.64215,1.64215,1.6421,1.64215,87200000.0
2007-06-07 02:18:00,1.64215,1.6422,1.64215,1.6422,12000000.0
2007-06-07 02:19:00,1.64215,1.6423,1.64215,1.6422,490999999.0
2007-06-07 02:20:00,1.64215,1.6422,1.6421,1.6422,481400002.0
2007-06-07 02:21:00,1.6422,1.6422,1.6421,1.6422,375899997.0
2007-06-07 02:22:00,1.6422,1.6422,1.642,1.6421,387100000.0
2007-06-07 02:23:00,1.6421,1.6423,1.6421,1.6422,597800004.0
2007-06-07 02:24:00,1.6422,1.6423,1.6421,1.6422,255900001.0
2007-06-07 02:25:00,1.6422,1.6422,1.6422,1.6422,33900000.0
2007-06-07 02:26:00,1.6422,1.6422,1.6422,1.6422,1600000.0
2007-06-07 02:27:00,1.6421,1.6422,1.6421,1.6422,56799998.0
2007-06-07 02:28:00,1.6422,1.6422,1.6422,1.6422,7200000.0
2007-06-07 02:29:00,1.6422,1.6422,1.6421,1.6421,249900000.0
2007-06-07 02:30:00,1.6421,1.6421,1.6421,1.6421,310099998.0
2007-06-07 02:31:00,1.6421,1.6422,1.642,1.6422,204600001.0
2007-06-07 02:32:00,1.6422,1.6422,1.6421,1.6421,95200000.0
2007-06-07 02:33:00,1.6422,1.6422,1.6421,1.6421,52800000.0
2007-06-07 02:34:00,1.6421,1.6421,1.6421,1.6421,95800002.0
2007-06-07 02:35:00,1.64168,1.64187,1.64147,1.6415,192399995.0
2007-06-07 02:36:00,1.6421,1.6421,1.642,1.6421,221000000.0
2007-06-07 02:37:00,1.6421,1.6422,1.6421,1.6422,15200000.0
2007-06-07 02:38:00,1.6422,1.6422,1.64215,1.64215,7200000.0
2007-06-07 02:39:00,1.6422,1.6422,1.64215,1.6422,5600000.0
2007-06-07 02:40:00,1.6421,1.6421,1.6421,1.6421,64800000.0
2007-06-07 02:41:00,1.6421,1.6422,1.64205,1.6421,74300000.0
2007-06-07 02:42:00,1.64215,1.6422,1.6421,1.6421,122199998.0
2007-06-07 02:43:00,1.6421,1.6422,1.6421,1.6421,116699999.0
2007-06-07 02:44:00,1.6421,1.6421,1.6421,1.6421,219600004.0
2007-06-07 02:45:00,1.6421,1.6422,1.6421,1.6421,452700005.0
2007-06-07 02:46:00,1.6421,1.6421,1.6421,1.6421,81400002.0
2007-06-07 02:47:00,1.6421,1.6421,1.6421,1.6421,38299999.0
2007-06-07 02:48:00,1.6421,1.6421,1.6421,1.6421,68599998.0
2007-06-07 02:49:00,1.6421,1.6422,1.6421,1.6422,28000000.0
2007-06-07 02:50:00,1.64215,1.6422,1.64215,1.64215,5600000.0
2007-06-07 02:51:00,1.6422,1.6422,1.6421,1.6421,326400005.0
2007-06-07 02:52:00,1.6421,1.6421,1.6421,1.6421,265700006.0
2007-06-07 02:53:00,1.6421,1.64235,1.6421,1.6423,924200006.0
2007-06-07 02:54:00,1.64225,1.6423,1.642,1.6421,684900006.0
2007-06-07 02:55:00,1.6421,1.64215,1.64205,1.64205,698100000.0
2007-06-07 02:56:00,1.6421,1.6422,1.64205,1.6421,643999991.0
2007-06-07 02:57:00,1.6421,1.6421,1.6421,1.6421,154100003.0
2007-06-07 02:58:00,1.6421,1.6421,1.6421,1.6421,139700002.0
2007-06-07 02:59:00,1.6421,1.64215,1.642,1.64215,61500001.0
2007-06-07 03:00:00,1.64215,1.64215,1.64205,1.6421,50600000.0
2007-06-07 03:01:00,1.642,1.642,1.642,1.642,78400000.0
2007-06-07 03:02:00,1.642,1.642,1.642,1.642,8000000.0
2007-06-07 03:03:00,1.642,1.642,1.642,1.642,12000000.0
2007-06-07 03:04:00,1.642,1.642,1.642,1.642,20000000.0
2007-06-07 03:05:00,1.642,1.642,1.642,1.642,23600000.0
2007-06-07 03:06:00,1.64157,1.64186,1.6415,1.64165,108800001.0
2007-06-07 03:07:00,1.642,1.642,1.642,1.642,43999999.0
2007-06-07 03:08:00,1.642,1.642,1.642,1.642,28799999.0
2007-06-07 03:09:00,1.642,1.642,1.642,1.642,20799999.0
2007-06-07 03:10:00,1.642,1.642,1.642,1.642,124799994.0
2007-06-07 03:11:00,1.642,1.64205,1.642,1.642,135200000.0
2007-06-07 03:12:00,1.642,1.6421,1.642,1.642,234999998.0
2007-06-07 03:13:00,1.642,1.642,1.642,1.642,63999999.0
2007-06-07 03:14:00,1.642,1.642,1.642,1.642,76799999.0
2007-06-07 03:15:00,1.642,1.642,1.642,1.642,97599999.0
2007-06-07 03:16:00,1.64195,1.642,1.64195,1.64195,130900000.0
2007-06-07 03:17:00,1.64195,1.6421,1.64195,1.6421,375800000.0
2007-06-07 03:18:00,1.6421,1.6422,1.64195,1.6421,520700001.0
2007-06-07 03:19:00,1.6421,1.6423,1.642,1.6422,465699996.0
2007-06-07 03:20:00,1.6418,1.64204,1.64177,1.64181,505599998.0
2007-06-07 03:21:00,1.6419,1.64205,1.64187,1.6419,383199995.0
2007-06-07 03:22:00,1.6422,1.6422,1.6421,1.6422,583299997.0
2007-06-07 03:23:00,1.6422,1.6422,1.6422,1.6422,8000000.0
2007-06-07 03:24:00,1.6423,1.6423,1.6421,1.6421,313700003.0
2007-06-07 03:25:00,1.6421,1.6421,1.64205,1.64205,474900007.0
2007-06-07 03:26:00,1.64205,1.6421,1.64205,1.6421,152000004.0
2007-06-07 03:27:00,1.6421,1.6421,1.6421,1.6421,248900007.0
2007-06-07 03:28:00,1.6421,1.6423,1.6421,1.6421,111799998.0
2007-06-07 03:29:00,1.6421,1.6422,1.6421,1.6422,51199999.0
2007-06-07 03:30:00,1.6421,1.6424,1.6421,1.6422,560899998.0
2007-06-07 03:31:00,1.6422,1.6422,1.6421,1.6422,49100000.0
2007-06-07 03:32:00,1.64197,1.64247,1.64197,1.64221,445400003.0
2007-06-07 03:33:00,1.6423,1.6423,1.64225,1.6423,12000000.0
2007-06-07 03:34:00,1.64225,1.6423,1.6421,1.6423,1317900017.0
2007-06-07 03:35:00,1.6423,1.6424,1.6422,1.6423,1009399998.0
2007-06-07 03:36:00,1.6423,1.6423,1.6422,1.6422,167000000.0
2007-06-07 03:37:00,1.64225,1.6423,1.64225,1.6423,24000000.0
2007-06-07 03:38:00,1.6423,1.6424,1.6423,1.6423,423200002.0
2007-06-07 03:39:00,1.6423,1.6424,1.64225,1.64225,927199992.0
2007-06-07 03:40:00,1.64225,1.6425,1.64225,1.64235,1007999999.0
2007-06-07 03:41:00,1.64235,1.6424,1.6423,1.6424,234400002.0
2007-06-07 03:42:00,1.6424,1.6424,1.6424,1.6424,339999996.0
2007-06-07 03:43:00,1.64199,1.64226,1.64199,1.64202,39300000.0
2007-06-07 03:44:00,1.6424,1.6424,1.6424,1.6424,108599998.0
2007-06-07 03:45:00,1.64168,1.64213,1.64166,1.64213,45600000.0
2007-06-07 03:46:00,1.6424,1.6424,1.6424,1.6424,303099996.0
2007-06-07 03:47:00,1.6424,1.6424,1.6424,1.6424,177000000.0
2007-06-07 03:48:00,1.6424,1.6426,1.6424,1.6426,697199994.0
2007-06-07 03:49:00,1.6426,1.6427,1.6426,1.6426,312400002.0
2007-06-07 03:50:00,1.6426,1.6428,1.6426,1.6427,499000000.0
2007-06-07 03:51:00,1.6427,1.6428,1.6426,1.6427,1210500000.0
2007-06-07 03:52:00,1.6427,1.6427,1.6426,1.6426,293199998.0
2007-06-07 03:53:00,1.6427,1.6427,1.6426,1.6426,19200000.0
2007-06-07 03:54:00,1.64174,1.64254,1.64174,1.64254,268699997.0
2007-06-07 03:55:00,1.6426,1.6427,1.6426,1.6426,46400000.0
2007-06-07 03:56:00,1.6426,1.6426,1.6426,1.6426,26400000.0
2007-06-07 03:57:00,1.6426,1.6426,1.6421,1.6424,873500000.0
2007-06-07 03:58:00,1.6424,1.6425,1.64235,1.6425,279299995.0
2007-06-07 03:59:00,1.6425,1.6425,1.64245,1.6425,308000000.0
2007-06-07 04:00:00,1.64227,1.64227,1.64184,1.64184,267800002.0
2007-06-07 04:01:00,1.6425,1.64255,1.6425,1.6425,116699999.0
2007-06-07 04:02:00,1.6425,1.6425,1.6425,1.6425,68800000.0
2007-06-07 04:03:00,1.6425,1.6425,1.6425,1.6425,20000000.0
2007-06-07 04:04:00,1.6425,1.6425,1.64245,1.6425,340800000.0
2007-06-07 04:05:00,1.64255,1.6426,1.6425,1.6425,153299996.0
2007-06-07 04:06:00,1.6425,1.6427,1.64245,1.6425,696799985.0
2007-06-07 04:07:00,1.64255,1.64265,1.64255,1.6426,26400000.0
2007-06-07 04:08:00,1.6426,1.6426,1.64255,1.64255,63199999.0
2007-06-07 04:09:00,1.6426,1.6426,1.64255,1.6426,217600000.0
2007-06-07 04:10:00,1.6426,1.6426,1.6425,1.6426,449600000.0
2007-06-07 04:11:00,1.6426,1.6426,1.6425,1.64255,278700002.0
2007-06-07 04:12:00,1.6426,1.6426,1.6425,1.6425,754999997.0
2007-06-07 04:13:00,1.64245,1.64245,1.64245,1.64245,253799999.0
2007-06-07 04:14:00,1.6425,1.64255,1.64245,1.64255,658800004.0
2007-06-07 04:15:00,1.6426,1.6426,1.6426,1.6426,296800000.0
2007-06-07 04:16:00,1.6426,1.6427,1.6426,1.6427,270800005.0
2007-06-07 04:17:00,1.6427,1.6427,1.6426,1.6426,38400000.0
2007-06-07 04:18:00,1.6426,1.6427,1.6426,1.64265,175699997.0
2007-06-07 04:19:00,1.6427,1.6428,1.6427,1.64275,539899994.0
2007-06-07 04:20:00,1.6428,1.6429,1.64265,1.64285,784699998.0
2007-06-07 04:21:00,1.6429,1.6429,1.6428,1.6429,306400000.0
2007-06-07 04:22:00,1.6429,1.6429,1.64285,1.6429,196000000.0
2007-06-07 04:23:00,1.6429,1.643,1.6429,1.643,264799998.0
2007-06-07 04:24:00,1.643,1.64305,1.64285,1.643,1343399988.0
2007-06-07 04:25:00,1.6429,1.6429,1.6429,1.6429,81799999.0
2007-06-07 04:26:00,1.6429,1.6429,1.6429,1.6429,371699995.0
2007-06-07 04:27:00,1.6429,1.643,1.64285,1.6429,413799994.0
2007-06-07 04:28:00,1.6429,1.643,1.6429,1.643,376900005.0
2007-06-07 04:29:00,1.643,1.6431,1.643,1.64305,236899996.0
2007-06-07 04:30:00,1.64305,1.6432,1.64305,1.6432,366399996.0
2007-06-07 04:31:00,1.6431,1.6432,1.643,1.6431,1056699992.0
2007-06-07 04:32:00,1.6432,1.6432,1.643,1.6431,1023300003.0
2007-06-07 04:33:00,1.6431,1.6432,1.6431,1.6432,751699998.0
2007-06-07 04:34:00,1.6432,1.6432,1.6431,1.6431,549499997.0
2007-06-07 04:35:00,1.6431,1.6431,1.643,1.6431,232700000.0
2007-06-07 04:36:00,1.6431,1.6432,1.643,1.6431,323100001.0
2007-06-07 04:37:00,1.6431,1.6431,1.643,1.6431,644500000.0
2007-06-07 04:38:00,1.6431,1.6432,1.64295,1.6432,520799998.0
2007-06-07 04:39:00,1.6432,1.6432,1.6432,1.6432,23700000.0
2007-06-07 04:40:00,1.6433,1.6433,1.6432,1.6432,305900003.0
2007-06-07 04:41:00,1.6432,1.6432,1.6432,1.6432,60800000.0
2007-06-07 04:42:00,1.6432,1.6432,1.6432,1.6432,35200000.0
2007-06-07 04:43:00,1.6432,1.6432,1.64315,1.6432,132800000.0
2007-06-07 04:44:00,1.64315,1.64315,1.64315,1.64315,800000.0
2007-06-07 04:45:00,1.64315,1.6432,1.64315,1.6432,65600000.0
2007-06-07 04:46:00,1.6432,1.6432,1.64305,1.6431,478699994.0
2007-06-07 04:47:00,1.6431,1.6431,1.643,1.643,778299996.0
2007-06-07 04:48:00,1.6431,1.6431,1.643,1.643,783899997.0
2007-06-07 04:49:00,1.6431,1.6431,1.643,1.643,1251699995.0
2007-06-07 04:50:00,1.64295,1.6431,1.64295,1.643,244999999.0
2007-06-07 04:51:00,1.643,1.6431,1.643,1.6431,266899998.0
2007-06-07 04:52:00,1.6431,1.6431,1.6431,1.6431,100599998.0
2007-06-07 04:53:00,1.6431,1.6431,1.6431,1.6431,167900002.0
2007-06-07 04:54:00,1.6431,1.6431,1.6431,1.6431,71900002.0
2007-06-07 04:55:00,1.6431,1.6433,1.6431,1.6431,329000009.0
2007-06-07 04:56:00,1.6431,1.6432,1.6431,1.6432,95800004.0
2007-06-07 04:57:00,1.6431,1.6431,1.643,1.643,77599998.0
2007-06-07 04:58:00,1.6431,1.6431,1.6431,1.6431,36000000.0
2007-06-07 04:59:00,1.6431,1.6432,1.6431,1.6431,44000000.0
2007-06-07 05:00:00,1.6431,1.6431,1.6431,1.6431,36000000.0
2007-06-07 05:01:00,1.6432,1.6433,1.6432,1.6432,100500000.0
2007-06-07 05:02:00,1.6433,1.6433,1.6431,1.64315,784299993.0
2007-06-07 05:03:00,1.64315,1.6432,1.643,1.64315,359599997.0
2007-06-07 05:04:00,1.6432,1.6432,1.6431,1.6431,579799992.0
2007-06-07 05:05:00,1.6431,1.6432,1.6431,1.6432,725500001.0
2007-06-07 05:06:00,1.6432,1.6432,1.6432,1.6432,165600000.0
2007-06-07 05:07:00,1.6432,1.6432,1.643,1.6432,475600006.0
2007-06-07 05:08:00,1.6432,1.6434,1.6431,1.6433,537300002.0
2007-06-07 05:09:00,1.6434,1.6434,1.6432,1.6433,698000007.0
2007-06-07 05:10:00,1.6432,1.6434,1.6432,1.6433,382900004.0
2007-06-07 05:11:00,1.6433,1.6433,1.6433,1.6433,123100000.0
2007-06-07 05:12:00,1.6433,1.6433,1.6433,1.6433,27200000.0
2007-06-07 05:13:00,1.6433,1.6433,1.6433,1.6433,27200000.0
2007-06-07 05:14:00,1.6433,1.6433,1.6431,1.6432,96000000.0
2007-06-07 05:15:00,1.6432,1.6432,1.64315,1.64315,216600001.0
2007-06-07 05:16:00,1.64294,1.64305,1.64273,1.64305,692500006.0
2007-06-07 05:17:00,1.6432,1.6432,1.64315,1.64315,240600000.0
2007-06-07 05:18:00,1.6432,1.6432,1.6431,1.6432,376800003.0
2007-06-07 05:19:00,1.6431,1.6431,1.64305,1.64305,58500000.0
2007-06-07 05:20:00,1.6431,1.6431,1.6431,1.6431,35200000.0
2007-06-07 05:21:00,1.6432,1.6432,1.6431,1.6431,261400004.0
2007-06-07 05:22:00,1.6431,1.6431,1.6431,1.6431,20000000.0
2007-06-07 05:23:00,1.6431,1.6432,1.6431,1.6432,117600000.0
2007-06-07 05:24:00,1.6432,1.6432,1.6432,1.6432,40800000.0
2007-06-07 05:25:00,1.6432,1.6432,1.6431,1.6431,75900001.0
2007-06-07 05:26:00,1.6432,1.6432,1.6432,1.6432,40800000.0
2007-06-07 05:27:00,1.6432,1.6432,1.6431,1.6431,241500000.0
2007-06-07 05:28:00,1.6432,1.6432,1.6432,1.6432,64000000.0
2007-06-07 05:29:00,1.6432,1.6433,1.6432,1.6433,141600000.0
2007-06-07 05:30:00,1.6433,1.6433,1.6432,1.6433,149200002.0
2007-06-07 05:31:00,1.6433,1.6433,1.6433,1.6433,123200000.0
2007-06-07 05:32:00,1.6433,1.6433,1.6432,1.6432,168500000.0
2007-06-07 05:33:00,1.6433,1.6433,1.6432,1.6432,141699998.0
2007-06-07 05:34:00,1.6433,1.6433,1.6433,1.6433,256200012.0
2007-06-07 05:35:00,1.6433,1.6433,1.6432,1.6432,172599999.0
2007-06-07 05:36:00,1.6433,1.6433,1.6433,1.6433,82299998.0
2007-06-07 05:37:00,1.6433,1.6433,1.6433,1.6433,68599998.0
2007-06-07 05:38:00,1.6433,1.6433,1.6432,1.6432,117299999.0
2007-06-07 05:39:00,1.6433,1.6433,1.6432,1.6432,161899997.0
2007-06-07 05:40:00,1.6433,1.6433,1.6433,1.6433,52599998.0
2007-06-07 05:41:00,1.6433,1.6433,1.6433,1.6433,52599998.0
2007-06-07 05:42:00,1.6433,1.6433,1.6432,1.6432,94799999.0
2007-06-07 05:43:00,1.6433,1.6433,1.6433,1.6433,68599998.0
2007-06-07 05:44:00,1.6433,1.6433,1.6432,1.6432,49500000.0
2007-06-07 05:45:00,1.6433,1.6433,1.6433,1.6433,8000000.0
2007-06-07 05:46:00,1.6433,1.6433,1.6432,1.6432,99099998.0
2007-06-07 05:47:00,1.6433,1.6433,1.6433,1.6433,10300000.0
2007-06-07 05:48:00,1.6433,1.6433,1.6433,1.6433,13000000.0
2007-06-07 05:49:00,1.6433,1.6433,1.6433,1.6433,63100002.0
2007-06-07 05:50:00,1.6433,1.6433,1.6433,1.6433,357400001.0
2007-06-07 05:51:00,1.6433,1.6434,1.6433,1.6434,116600004.0
2007-06-07 05:52:00,1.6434,1.6435,1.6434,1.6435,125600000.0
2007-06-07 05:53:00,1.6435,1.6435,1.6435,1.6435,174799996.0
2007-06-07 05:54:00,1.6435,1.6435,1.6435,1.6435,791099983.0
2007-06-07 05:55:00,1.6435,1.6435,1.6434,1.6435,707799990.0
2007-06-07 05:56:00,1.6435,1.6435,1.6435,1.6435,52599998.0
2007-06-07 05:57:00,1.6435,1.6438,1.6435,1.6436,1533599998.0
2007-06-07 05:58:00,1.6436,1.6438,1.6434,1.6437,1927100011.0
2007-06-07 05:59:00,1.6437,1.6439,1.6437,1.6438,371699999.0
2007-06-07 06:00:00,1.6437,1.6438,1.6437,1.6437,411700003.0
2007-06-07 06:01:00,1.6436,1.6439,1.6436,1.6436,914100011.0
2007-06-07 06:02:00,1.6437,1.6438,1.6437,1.6438,63200000.0
2007-06-07 06:03:00,1.6438,1.6438,1.6437,1.6437,20000000.0
2007-06-07 06:04:00,1.6437,1.6438,1.6435,1.6438,648499999.0
2007-06-07 06:05:00,1.6438,1.6438,1.6438,1.6438,25600000.0
2007-06-07 06:06:00,1.6438,1.644,1.6438,1.644,103000000.0
2007-06-07 06:07:00,1.644,1.6442,1.644,1.6441,274999998.0
2007-06-07 06:08:00,1.6441,1.6442,1.6441,1.6441,679700009.0
2007-06-07 06:09:00,1.6441,1.6441,1.6441,1.6441,268000000.0
2007-06-07 06:10:00,1.6441,1.6441,1.6441,1.6441,103700001.0
2007-06-07 06:11:00,1.6441,1.6441,1.644,1.6441,385399994.0
2007-06-07 06:12:00,1.6437,1.64398,1.64359,1.64398,84699999.0
2007-06-07 06:13:00,1.6441,1.6441,1.6441,1.6441,287199996.0
2007-06-07 06:14:00,1.6441,1.6441,1.6441,1.6441,134000000.0
2007-06-07 06:15:00,1.6442,1.6442,1.6441,1.6441,286499999.0
2007-06-07 06:16:00,1.6442,1.6442,1.6441,1.6441,873799995.0
2007-06-07 06:17:00,1.6441,1.6443,1.644,1.6443,736200014.0
2007-06-07 06:18:00,1.6443,1.6443,1.6441,1.6442,861400005.0
2007-06-07 06:19:00,1.6442,1.6442,1.6439,1.6439,668799999.0
2007-06-07 06:20:00,1.644,1.644,1.6439,1.644,139900000.0
2007-06-07 06:21:00,1.6439,1.644,1.6439,1.644,165499998.0
2007-06-07 06:22:00,1.644,1.644,1.6438,1.644,582799994.0
2007-06-07 06:23:00,1.64379,1.64379,1.64343,1.64343,501099983.0
2007-06-07 06:24:00,1.644,1.644,1.6438,1.644,373699993.0
2007-06-07 06:25:00,1.644,1.644,1.644,1.644,24000000.0
2007-06-07 06:26:00,1.644,1.644,1.6439,1.644,341099994.0
2007-06-07 06:27:00,1.644,1.644,1.644,1.644,96000000.0
2007-06-07 06:28:00,1.644,1.644,1.6439,1.6439,201099999.0
2007-06-07 06:29:00,1.644,1.644,1.644,1.644,296200001.0
2007-06-07 06:30:00,1.644,1.644,1.6439,1.644,1108000005.0
2007-06-07 06:31:00,1.644,1.644,1.6439,1.6439,224299999.0
2007-06-07 06:32:00,1.644,1.644,1.644,1.644,839299990.0
2007-06-07 06:33:00,1.644,1.644,1.6439,1.6439,204400002.0
2007-06-07 06:34:00,1.644,1.644,1.644,1.644,306300004.0
2007-06-07 06:35:00,1.644,1.644,1.6438,1.6438,292799999.0
2007-06-07 06:36:00,1.6438,1.6439,1.6438,1.6438,184599999.0
2007-06-07 06:37:00,1.6438,1.6438,1.6438,1.6438,18400000.0
2007-06-07 06:38:00,1.6438,1.6438,1.6438,1.6438,14400000.0
2007-06-07 06:39:00,1.6438,1.6439,1.6438,1.6438,510500006.0
2007-06-07 06:40:00,1.6437,1.6439,1.6437,1.6438,1198300001.0
2007-06-07 06:41:00,1.6437,1.6439,1.6437,1.6438,762500008.0
2007-06-07 06:42:00,1.6438,1.6438,1.6437,1.6438,132700000.0
2007-06-07 06:43:00,1.6438,1.6439,1.6438,1.6438,634699996.0
2007-06-07 06:44:00,1.6437,1.6437,1.64333,1.64367,175800004.0
2007-06-07 06:45:00,1.6438,1.6438,1.6438,1.6438,382600000.0
2007-06-07 06:46:00,1.6438,1.6438,1.64375,1.64375,144799999.0
2007-06-07 06:47:00,1.6438,1.6438,1.6438,1.6438,43200000.0
2007-06-07 06:48:00,1.64331,1.6435,1.64302,1.6435,63900002.0
2007-06-07 06:49:00,1.6438,1.6438,1.6438,1.6438,4000000.0
2007-06-07 06:50:00,1.6438,1.6438,1.6437,1.64375,332800000.0
2007-06-07 06:51:00,1.64375,1.6438,1.6436,1.6437,434600002.0
2007-06-07 06:52:00,1.6437,1.6437,1.64355,1.6437,1091000001.0
2007-06-07 06:53:00,1.6437,1.6438,1.64365,1.6437,182100000.0
2007-06-07 06:54:00,1.6437,1.6439,1.6437,1.6438,1091499988.0
2007-06-07 06:55:00,1.6438,1.6439,1.6438,1.6438,511699996.0
2007-06-07 06:56:00,1.6438,1.6439,1.6437,1.6437,451799999.0
2007-06-07 06:57:00,1.6437,1.6437,1.6436,1.6437,281400002.0
2007-06-07 06:58:00,1.6437,1.6437,1.6437,1.6437,56800000.0
2007-06-07 06:59:00,1.6437,1.6437,1.6436,1.6436,287399997.0
2007-06-07 07:00:00,1.6436,1.6436,1.64345,1.64345,91899997.0
2007-06-07 07:01:00,1.64345,1.6435,1.64335,1.6434,694300001.0
2007-06-07 07:02:00,1.6434,1.6436,1.64335,1.64335,1337800005.0
2007-06-07 07:03:00,1.6434,1.6435,1.64335,1.64345,587099996.0
2007-06-07 07:04:00,1.6435,1.6435,1.64345,1.6435,785300007.0
2007-06-07 07:05:00,1.6435,1.6435,1.6434,1.64345,419999999.0
2007-06-07 07:06:00,1.64345,1.64345,1.64345,1.64345,800000.0
2007-06-07 07:07:00,1.64345,1.64345,1.6434,1.6434,124800000.0
2007-06-07 07:08:00,1.6434,1.6435,1.6434,1.6435,120700002.0
2007-06-07 07:09:00,1.6435,1.6435,1.6435,1.6435,70400000.0
2007-06-07 07:10:00,1.6435,1.64355,1.6435,1.6435,13600000.0
2007-06-07 07:11:00,1.6435,1.6435,1.6433,1.6433,164700000.0
2007-06-07 07:12:00,1.6433,1.64355,1.64325,1.6433,684399993.0
2007-06-07 07:13:00,1.6433,1.6433,1.64325,1.6433,634600001.0
2007-06-07 07:14:00,1.6433,1.6433,1.6433,1.6433,41600000.0
2007-06-07 07:15:00,1.64288,1.64313,1.64275,1.64313,80000000.0
2007-06-07 07:16:00,1.6433,1.6433,1.6433,1.6433,30400000.0
2007-06-07 07:17:00,1.64301,1.64316,1.64299,1.64315,399799999.0
2007-06-07 07:18:00,1.64307,1.64323,1.64303,1.64303,1004700001.0
2007-06-07 07:19:00,1.6433,1.6437,1.6433,1.6436,538399995.0
2007-06-07 07:20:00,1.6437,1.6438,1.6437,1.6438,22400000.0
2007-06-07 07:21:00,1.6437,1.6443,1.6437,1.6442,519700001.0
2007-06-07 07:22:00,1.6442,1.6443,1.6439,1.6442,1148600009.0
2007-06-07 07:23:00,1.6441,1.6442,1.6441,1.6441,32800000.0
2007-06-07 07:24:00,1.6441,1.6441,1.6439,1.6439,257000001.0
2007-06-07 07:25:00,1.6439,1.6439,1.6438,1.6438,606000011.0
2007-06-07 07:26:00,1.6439,1.6439,1.6439,1.6439,615500002.0
2007-06-07 07:27:00,1.6439,1.6441,1.6439,1.644,1513800015.0
2007-06-07 07:28:00,1.644,1.644,1.6439,1.6439,308199999.0
2007-06-07 07:29:00,1.6439,1.644,1.64385,1.6439,809499998.0
2007-06-07 07:30:00,1.6439,1.644,1.6438,1.64385,783899994.0
2007-06-07 07:31:00,1.6439,1.6439,1.6438,1.6438,669599998.0
2007-06-07 07:32:00,1.6438,1.6438,1.6438,1.6438,322500001.0
2007-06-07 07:33:00,1.6438,1.6438,1.6438,1.6438,417499997.0
2007-06-07 07:34:00,1.64385,1.6439,1.6438,1.6438,84700001.0
2007-06-07 07:35:00,1.6438,1.644,1.6437,1.644,454000002.0
2007-06-07 07:36:00,1.644,1.6441,1.6439,1.644,832600008.0
2007-06-07 07:37:00,1.644,1.644,1.644,1.644,250600003.0
2007-06-07 07:38:00,1.644,1.6442,1.644,1.6442,103899997.0
2007-06-07 07:39:00,1.6442,1.6442,1.6437,1.644,1065399996.0
2007-06-07 07:40:00,1.644,1.6442,1.644,1.64405,630400002.0
2007-06-07 07:41:00,1.6441,1.6441,1.6441,1.6441,88800000.0
2007-06-07 07:42:00,1.644,1.6441,1.644,1.644,596400004.0
2007-06-07 07:43:00,1.644,1.644,1.6438,1.644,596400004.0
2007-06-07 07:44:00,1.644,1.644,1.6436,1.6438,439599990.0
2007-06-07 07:45:00,1.6438,1.6438,1.6438,1.6438,451699998.0
2007-06-07 07:46:00,1.6438,1.6438,1.6436,1.6438,362900001.0
2007-06-07 07:47:00,1.6438,1.644,1.6438,1.6439,1490299997.0
2007-06-07 07:48:00,1.64365,1.64372,1.64334,1.64352,943999988.0
2007-06-07 07:49:00,1.6439,1.6439,1.6439,1.6439,119200000.0
2007-06-07 07:50:00,1.6439,1.6441,1.6439,1.6441,206700001.0
2007-06-07 07:51:00,1.6441,1.6441,1.64405,1.6441,53700000.0
2007-06-07 07:52:00,1.6441,1.6441,1.6439,1.644,81500000.0
2007-06-07 07:53:00,1.644,1.64405,1.6438,1.6439,120000000.0
2007-06-07 07:54:00,1.6439,1.6439,1.6438,1.6439,490999998.0
2007-06-07 07:55:00,1.64385,1.64395,1.64385,1.6439,908699984.0
2007-06-07 07:56:00,1.6439,1.644,1.64385,1.644,476999988.0
2007-06-07 07:57:00,1.6439,1.644,1.64385,1.6439,996199997.0
2007-06-07 07:58:00,1.6439,1.6441,1.6439,1.6441,258299998.0
2007-06-07 07:59:00,1.6441,1.6441,1.6438,1.6439,361500001.0
2007-06-07 08:00:00,1.6439,1.6441,1.6438,1.644,409700000.0
2007-06-07 08:01:00,1.644,1.6443,1.64395,1.6443,451600003.0
2007-06-07 08:02:00,1.6442,1.64445,1.6441,1.64445,1115400002.0
2007-06-07 08:03:00,1.64445,1.6445,1.6443,1.64435,496000001.0
2007-06-07 08:04:00,1.6444,1.6444,1.6443,1.64435,109599998.0
2007-06-07 08:05:00,1.64435,1.6444,1.644,1.6442,499600000.0
2007-06-07 08:06:00,1.6441,1.64435,1.6441,1.64435,298400001.0
2007-06-07 08:07:00,1.6444,1.6444,1.6442,1.6444,260900000.0
2007-06-07 08:08:00,1.6444,1.6444,1.6443,1.6443,428799999.0
2007-06-07 08:09:00,1.6443,1.6444,1.6443,1.6444,64800000.0
2007-06-07 08:10:00,1.6443,1.6443,1.64425,1.64425,224300001.0
2007-06-07 08:11:00,1.6443,1.6444,1.64425,1.6443,204900002.0
2007-06-07 08:12:00,1.6443,1.6444,1.6443,1.6444,225900010.0
2007-06-07 08:13:00,1.6444,1.6445,1.64435,1.64445,327400001.0
2007-06-07 08:14:00,1.64435,1.6445,1.64435,1.6445,165600002.0
2007-06-07 08:15:00,1.6445,1.6445,1.6444,1.6445,309699997.0
2007-06-07 08:16:00,1.6445,1.6445,1.6443,1.6444,632099994.0
2007-06-07 08:17:00,1.6444,1.6445,1.6444,1.6445,699700009.0
2007-06-07 08:18:00,1.6445,1.6446,1.6445,1.6446,177600000.0
2007-06-07 08:19:00,1.6446,1.6446,1.6445,1.6446,638500011.0
2007-06-07 08:20:00,1.6446,1.6447,1.6446,1.6447,371900000.0
2007-06-07 08:21:00,1.64465,1.6447,1.64445,1.6445,247100000.0
2007-06-07 08:22:00,1.6445,1.6446,1.6444,1.64455,240699998.0
2007-06-07 08:23:00,1.6446,1.6447,1.6445,1.6446,670799999.0
2007-06-07 08:24:00,1.6446,1.6446,1.6446,1.6446,145299997.0
2007-06-07 08:25:00,1.6446,1.6447,1.6445,1.6447,671700004.0
2007-06-07 08:26:00,1.6447,1.6447,1.64465,1.6447,97600000.0
2007-06-07 08:27:00,1.6447,1.6447,1.6446,1.64465,38400000.0
2007-06-07 08:28:00,1.6447,1.6447,1.6445,1.6446,556500001.0
2007-06-07 08:29:00,1.6446,1.6447,1.6445,1.6446,450199999.0
2007-06-07 08:30:00,1.6446,1.6447,1.6446,1.64465,231400000.0
2007-06-07 08:31:00,1.64465,1.6447,1.64455,1.6447,326399999.0
2007-06-07 08:32:00,1.64465,1.64465,1.64455,1.6446,172399997.0
2007-06-07 08:33:00,1.6446,1.6446,1.6445,1.6445,584500011.0
2007-06-07 08:34:00,1.6445,1.6445,1.6445,1.6445,181199996.0
2007-06-07 08:35:00,1.6445,1.6446,1.6444,1.6444,448400002.0
2007-06-07 08:36:00,1.6444,1.6445,1.6444,1.6445,210299999.0
2007-06-07 08:37:00,1.6445,1.6446,1.6445,1.6446,1002900024.0
2007-06-07 08:38:00,1.6446,1.6446,1.6444,1.6444,416900005.0
2007-06-07 08:39:00,1.6444,1.6445,1.6443,1.6444,492400011.0
2007-06-07 08:40:00,1.6444,1.6444,1.6444,1.6444,216400008.0
2007-06-07 08:41:00,1.6444,1.6445,1.6444,1.6444,749400012.0
2007-06-07 08:42:00,1.6444,1.6446,1.6444,1.64455,979200022.0
2007-06-07 08:43:00,1.64455,1.6447,1.64455,1.6447,361000004.0
2007-06-07 08:44:00,1.6447,1.6448,1.6445,1.6447,1249200010.0
2007-06-07 08:45:00,1.6447,1.6448,1.64465,1.64465,257099997.0
2007-06-07 08:46:00,1.6447,1.6447,1.6447,1.6447,26200000.0
2007-06-07 08:47:00,1.6447,1.6448,1.6447,1.6448,301100008.0
2007-06-07 08:48:00,1.6448,1.6449,1.64475,1.6449,141099999.0
2007-06-07 08:49:00,1.6449,1.6449,1.64475,1.64475,269899997.0
2007-06-07 08:50:00,1.6448,1.6448,1.64475,1.6448,7200000.0
2007-06-07 08:51:00,1.64428,1.6444,1.64399,1.64434,1024200006.0
2007-06-07 08:52:00,1.6448,1.6448,1.64475,1.64475,16000000.0
2007-06-07 08:53:00,1.6448,1.6448,1.64465,1.6447,18400000.0
2007-06-07 08:54:00,1.6446,1.6447,1.6446,1.6446,99100000.0
2007-06-07 08:55:00,1.6446,1.6448,1.6446,1.64475,161300000.0
2007-06-07 08:56:00,1.6447,1.6448,1.64465,1.6448,253000002.0
2007-06-07 08:57:00,1.64469,1.64469,1.64401,1.64428,649299995.0
2007-06-07 08:58:00,1.6448,1.6449,1.6448,1.6448,114200001.0
2007-06-07 08:59:00,1.6448,1.6448,1.64465,1.6447,156700000.0
2007-06-07 09:00:00,1.64465,1.6447,1.6445,1.64455,67100001.0
2007-06-07 09:01:00,1.64455,1.6446,1.6445,1.6445,296100004.0
2007-06-07 09:02:00,1.6445,1.64465,1.6444,1.64455,416900002.0
2007-06-07 09:03:00,1.6446,1.6448,1.64445,1.6448,416899999.0
2007-06-07 09:04:00,1.6448,1.6448,1.6445,1.6446,585999992.0
2007-06-07 09:05:00,1.6446,1.6446,1.6445,1.6446,191800002.0
2007-06-07 09:06:00,1.64455,1.6448,1.6445,1.64455,404300000.0
2007-06-07 09:07:00,1.64455,1.6447,1.6445,1.6446,186699999.0
2007-06-07 09:08:00,1.6447,1.6448,1.6446,1.6447,398000001.0
2007-06-07 09:09:00,1.6447,1.6449,1.6446,1.6449,392400002.0
2007-06-07 09:10:00,1.6449,1.6452,1.6448,1.64505,982100001.0
2007-06-07 09:11:00,1.6451,1.6452,1.64505,1.6452,127300000.0
2007-06-07 09:12:00,1.64515,1.6452,1.6451,1.6451,384199999.0
2007-06-07 09:13:00,1.6451,1.6451,1.6448,1.6448,417799994.0
2007-06-07 09:14:00,1.6448,1.6451,1.6448,1.6451,957800011.0
2007-06-07 09:15:00,1.64505,1.6452,1.64505,1.6452,349100000.0
2007-06-07 09:16:00,1.6452,1.6452,1.645,1.645,613400002.0
2007-06-07 09:17:00,1.645,1.6452,1.6449,1.6452,600900006.0
2007-06-07 09:18:00,1.64515,1.64525,1.6451,1.6451,1465700008.0
2007-06-07 09:19:00,1.6451,1.64535,1.64505,1.6453,1688799998.0
2007-06-07 09:20:00,1.6453,1.6456,1.6452,1.6455,2116100042.0
2007-06-07 09:21:00,1.6455,1.6461,1.6454,1.64595,2116100042.0
2007-06-07 09:22:00,1.64595,1.6464,1.64575,1.6463,1276799987.0
2007-06-07 09:23:00,1.6464,1.6467,1.6463,1.6465,1339600020.0
2007-06-07 09:24:00,1.64635,1.6466,1.64625,1.6465,1339600020.0
2007-06-07 09:25:00,1.6465,1.6466,1.64645,1.6465,812900013.0
2007-06-07 09:26:00,1.6465,1.6467,1.6465,1.6466,446800002.0
2007-06-07 09:27:00,1.6466,1.6467,1.64635,1.64635,763599995.0
2007-06-07 09:28:00,1.6465,1.6465,1.6463,1.64635,171700000.0
2007-06-07 09:29:00,1.64635,1.6465,1.6463,1.6464,83200000.0
2007-06-07 09:30:00,1.6464,1.6464,1.6462,1.6462,344400004.0
2007-06-07 09:31:00,1.64615,1.64617,1.64608,1.64615,350999999.0
2007-06-07 09:32:00,1.64625,1.6463,1.6461,1.64615,172999999.0
2007-06-07 09:33:00,1.64615,1.6462,1.6461,1.6461,28000000.0
2007-06-07 09:34:00,1.6461,1.6464,1.646,1.6463,354800000.0
2007-06-07 09:35:00,1.6463,1.6464,1.64625,1.6463,340099998.0
2007-06-07 09:36:00,1.6463,1.6464,1.64625,1.6464,196900002.0
2007-06-07 09:37:00,1.6464,1.6465,1.64635,1.6464,323299999.0
2007-06-07 09:38:00,1.64635,1.64645,1.64625,1.6463,269800002.0
2007-06-07 09:39:00,1.6463,1.6463,1.6463,1.6463,32800000.0
2007-06-07 09:40:00,1.6463,1.6465,1.6463,1.6464,98700000.0
2007-06-07 09:41:00,1.6464,1.6464,1.6461,1.6463,263799999.0
2007-06-07 09:42:00,1.6462,1.6464,1.6461,1.6463,903799999.0
2007-06-07 09:43:00,1.6463,1.6463,1.6461,1.6461,469300004.0
2007-06-07 09:44:00,1.6461,1.6461,1.6461,1.6461,100000000.0
2007-06-07 09:45:00,1.6461,1.6461,1.6461,1.6461,95200000.0
2007-06-07 09:46:00,1.6461,1.6462,1.64605,1.6462,337700005.0
2007-06-07 09:47:00,1.6462,1.6462,1.64605,1.6462,1158900014.0
2007-06-07 09:48:00,1.6461,1.6463,1.64605,1.6461,727800005.0
2007-06-07 09:49:00,1.6461,1.6462,1.6461,1.6461,108600000.0
2007-06-07 09:50:00,1.64605,1.6461,1.6457,1.6457,624299996.0
2007-06-07 09:51:00,1.6457,1.6458,1.64555,1.64565,796199992.0
2007-06-07 09:52:00,1.64555,1.6458,1.64555,1.6457,481200003.0
2007-06-07 09:53:00,1.6457,1.6458,1.64565,1.6458,913299998.0
2007-06-07 09:54:00,1.6458,1.6458,1.6457,1.6457,336599999.0
2007-06-07 09:55:00,1.6457,1.6457,1.64565,1.64565,52100000.0
2007-06-07 09:56:00,1.64565,1.6457,1.6456,1.6457,188700002.0
2007-06-07 09:57:00,1.64565,1.6458,1.6456,1.6457,301799998.0
2007-06-07 09:58:00,1.6457,1.6458,1.6457,1.6457,239000002.0
2007-06-07 09:59:00,1.6457,1.6458,1.64565,1.6457,116800000.0
2007-06-07 10:00:00,1.6457,1.6458,1.64555,1.6457,305599998.0
2007-06-07 10:01:00,1.6456,1.6456,1.6456,1.6456,48000000.0
2007-06-07 10:02:00,1.64565,1.64565,1.6456,1.6456,56000000.0
2007-06-07 10:03:00,1.6456,1.6456,1.64555,1.64555,14100000.0
2007-06-07 10:04:00,1.6456,1.6457,1.64555,1.64565,162300000.0
2007-06-07 10:05:00,1.6457,1.6458,1.64565,1.6458,22800000.0
2007-06-07 10:06:00,1.64575,1.6458,1.64565,1.6457,51200000.0
2007-06-07 10:07:00,1.6457,1.6458,1.64565,1.6457,170900001.0
2007-06-07 10:08:00,1.64575,1.6458,1.6457,1.6458,51200001.0
2007-06-07 10:09:00,1.6458,1.6458,1.64575,1.6458,23700000.0
2007-06-07 10:10:00,1.64575,1.6458,1.64565,1.6457,105100000.0
2007-06-07 10:11:00,1.6457,1.6457,1.6457,1.6457,13300000.0
2007-06-07 10:12:00,1.6457,1.6458,1.6457,1.64575,203199998.0
2007-06-07 10:13:00,1.6457,1.6458,1.6457,1.6457,174400000.0
2007-06-07 10:14:00,1.6457,1.6458,1.6456,1.64565,487100004.0
2007-06-07 10:15:00,1.64565,1.6458,1.64565,1.6457,546899999.0
2007-06-07 10:16:00,1.6457,1.64585,1.64565,1.6458,320000000.0
2007-06-07 10:17:00,1.6458,1.6459,1.6458,1.6459,305199997.0
2007-06-07 10:18:00,1.64585,1.6459,1.64575,1.64585,117899998.0
2007-06-07 10:19:00,1.6459,1.6459,1.6458,1.6458,31200000.0
2007-06-07 10:20:00,1.6458,1.646,1.6457,1.6459,508899996.0
2007-06-07 10:21:00,1.6458,1.6461,1.6458,1.64605,1293899993.0
2007-06-07 10:22:00,1.6461,1.6461,1.6457,1.6459,1281999999.0
2007-06-07 10:23:00,1.6459,1.6459,1.6458,1.6458,83200000.0
2007-06-07 10:24:00,1.6458,1.6459,1.64575,1.6458,80000000.0
2007-06-07 10:25:00,1.6458,1.6458,1.6457,1.6458,247900000.0
2007-06-07 10:26:00,1.6458,1.646,1.6457,1.6459,900399994.0
2007-06-07 10:27:00,1.6459,1.6462,1.6459,1.6461,490699997.0
2007-06-07 10:28:00,1.6461,1.6462,1.64605,1.6462,90300000.0
2007-06-07 10:29:00,1.6462,1.6463,1.6462,1.6462,306000002.0
2007-06-07 10:30:00,1.64615,1.6462,1.6458,1.6458,646900002.0
2007-06-07 10:31:00,1.64585,1.6461,1.6458,1.64585,1230300008.0
2007-06-07 10:32:00,1.6459,1.6462,1.64575,1.6462,1044599996.0
2007-06-07 10:33:00,1.6462,1.6464,1.64615,1.6463,1426300002.0
2007-06-07 10:34:00,1.6463,1.6463,1.6462,1.6463,279700003.0
2007-06-07 10:35:00,1.6462,1.6464,1.6461,1.6463,378700004.0
2007-06-07 10:36:00,1.6463,1.6464,1.64625,1.64635,747200006.0
2007-06-07 10:37:00,1.6464,1.6465,1.6462,1.6465,971400009.0
2007-06-07 10:38:00,1.6464,1.6464,1.6463,1.64635,784099994.0
2007-06-07 10:39:00,1.6464,1.6465,1.6464,1.64645,702099992.0
2007-06-07 10:40:00,1.6465,1.6466,1.6463,1.64635,1998499999.0
2007-06-07 10:41:00,1.6464,1.6466,1.64625,1.6466,1647400006.0
2007-06-07 10:42:00,1.6466,1.6466,1.6464,1.6465,1406799992.0
2007-06-07 10:43:00,1.6465,1.6466,1.6464,1.6465,657399997.0
2007-06-07 10:44:00,1.6465,1.6466,1.64645,1.6465,199499999.0
2007-06-07 10:45:00,1.64645,1.6468,1.6463,1.6468,1458000010.0
2007-06-07 10:46:00,1.6468,1.647,1.6468,1.6468,1037800011.0
2007-06-07 10:47:00,1.6468,1.64685,1.6467,1.6467,265000001.0
2007-06-07 10:48:00,1.6467,1.6468,1.6467,1.6467,545000003.0
2007-06-07 10:49:00,1.6468,1.64685,1.64675,1.64685,89400000.0
2007-06-07 10:50:00,1.6469,1.6469,1.6468,1.6469,637599993.0
2007-06-07 10:51:00,1.6469,1.6471,1.6468,1.64705,574299996.0
2007-06-07 10:52:00,1.6471,1.6472,1.64705,1.6472,142299998.0
2007-06-07 10:53:00,1.64715,1.64725,1.64705,1.64725,199699994.0
2007-06-07 10:54:00,1.6473,1.6474,1.64725,1.6474,111100000.0
2007-06-07 10:55:00,1.64745,1.6478,1.64745,1.6478,2008699976.0
2007-06-07 10:56:00,1.6478,1.6479,1.64765,1.6477,792299990.0
2007-06-07 10:57:00,1.6477,1.6477,1.6474,1.6474,79200000.0
2007-06-07 10:58:00,1.6474,1.6474,1.6471,1.6473,936899999.0
2007-06-07 10:59:00,1.6473,1.64735,1.6473,1.6473,76000000.0
2007-06-07 11:00:00,1.6473,1.6475,1.6473,1.6474,529099999.0
2007-06-07 11:01:00,1.6474,1.6477,1.6473,1.6476,479399993.0
2007-06-07 11:02:00,1.64755,1.6484,1.64755,1.64795,1686800001.0
2007-06-07 11:03:00,1.64795,1.6481,1.6475,1.6475,1110100008.0
2007-06-07 11:04:00,1.6475,1.6477,1.6475,1.64765,232799999.0
2007-06-07 11:05:00,1.6477,1.6477,1.6475,1.6476,436999998.0
2007-06-07 11:06:00,1.64755,1.64775,1.6475,1.6476,644100000.0
2007-06-07 11:07:00,1.6477,1.6477,1.64725,1.64735,247000001.0
2007-06-07 11:08:00,1.6474,1.64755,1.6474,1.6475,591999992.0
2007-06-07 11:09:00,1.6475,1.6478,1.6475,1.6478,695499998.0
2007-06-07 11:10:00,1.6478,1.6478,1.64765,1.6478,722100000.0
2007-06-07 11:11:00,1.6478,1.6479,1.64765,1.6478,235400002.0
2007-06-07 11:12:00,1.6478,1.6479,1.64775,1.6478,138800004.0
2007-06-07 11:13:00,1.6478,1.6479,1.6478,1.6478,618100002.0
2007-06-07 11:14:00,1.6478,1.6479,1.6478,1.6479,29000000.0
2007-06-07 11:15:00,1.6479,1.6479,1.6478,1.6479,252899994.0
2007-06-07 11:16:00,1.6478,1.6479,1.64775,1.6479,145799998.0
2007-06-07 11:17:00,1.6479,1.648,1.6478,1.648,180799999.0
2007-06-07 11:18:00,1.648,1.6481,1.64795,1.648,321100002.0
2007-06-07 11:19:00,1.648,1.6482,1.648,1.6482,448799999.0
2007-06-07 11:20:00,1.6481,1.6487,1.64805,1.6485,874300003.0
2007-06-07 11:21:00,1.6485,1.6485,1.6483,1.6484,592799998.0
2007-06-07 11:22:00,1.6484,1.6484,1.6482,1.6482,174400000.0
2007-06-07 11:23:00,1.64815,1.6482,1.648,1.64815,177699999.0
2007-06-07 11:24:00,1.6481,1.6484,1.6481,1.6484,136100000.0
2007-06-07 11:25:00,1.6483,1.6484,1.64815,1.6483,261600000.0
2007-06-07 11:26:00,1.6483,1.6483,1.6481,1.64815,124299998.0
2007-06-07 11:27:00,1.6482,1.64835,1.6482,1.6483,427299992.0
2007-06-07 11:28:00,1.6483,1.6483,1.64815,1.64815,256999994.0
2007-06-07 11:29:00,1.6482,1.6484,1.64815,1.6484,512299995.0
2007-06-07 11:30:00,1.6483,1.6483,1.6482,1.6483,196399997.0
2007-06-07 11:31:00,1.64825,1.6483,1.64825,1.6483,2400000.0
2007-06-07 11:32:00,1.6483,1.6484,1.6483,1.6483,404499995.0
2007-06-07 11:33:00,1.6483,1.6483,1.64815,1.6483,246799993.0
2007-06-07 11:34:00,1.64825,1.64835,1.64825,1.6483,201599998.0
2007-06-07 11:35:00,1.6483,1.6485,1.6483,1.6484,1231800000.0
2007-06-07 11:36:00,1.6484,1.6489,1.6483,1.6489,1853799987.0
2007-06-07 11:37:00,1.6489,1.649,1.6487,1.64875,1324499995.0
2007-06-07 11:38:00,1.64875,1.6488,1.64865,1.6487,1027799993.0
2007-06-07 11:39:00,1.6487,1.64885,1.6486,1.6486,590300000.0
2007-06-07 11:40:00,1.6486,1.6486,1.6484,1.6486,597699996.0
2007-06-07 11:41:00,1.64855,1.6488,1.64845,1.64855,851799994.0
2007-06-07 11:42:00,1.6486,1.6486,1.64845,1.6485,364399995.0
2007-06-07 11:43:00,1.64855,1.6487,1.64845,1.6486,177200000.0
2007-06-07 11:44:00,1.6486,1.6487,1.64845,1.6487,393499999.0
2007-06-07 11:45:00,1.6487,1.6488,1.64865,1.6487,249399997.0
2007-06-07 11:46:00,1.6487,1.6488,1.64855,1.6487,1195599990.0
2007-06-07 11:47:00,1.64865,1.6487,1.6485,1.6487,427300003.0
2007-06-07 11:48:00,1.6487,1.64875,1.64845,1.6487,1410800002.0
2007-06-07 11:49:00,1.6487,1.6488,1.64855,1.6488,1074300000.0
2007-06-07 11:50:00,1.6488,1.6489,1.6487,1.6488,345600002.0
2007-06-07 11:51:00,1.64875,1.6488,1.64865,1.64875,275399999.0
2007-06-07 11:52:00,1.6487,1.6487,1.64855,1.6487,427000002.0
2007-06-07 11:53:00,1.6487,1.6488,1.6487,1.6487,632900021.0
2007-06-07 11:54:00,1.6487,1.6487,1.6487,1.6487,82900000.0
2007-06-07 11:55:00,1.6487,1.6488,1.6487,1.6488,369400002.0
2007-06-07 11:56:00,1.64875,1.6494,1.6487,1.6494,1214199990.0
2007-06-07 11:57:00,1.6494,1.6494,1.64905,1.6492,1919400000.0
2007-06-07 11:58:00,1.6492,1.6494,1.64915,1.6492,913800002.0
2007-06-07 11:59:00,1.6491,1.6492,1.64905,1.6491,789900006.0
2007-06-07 12:00:00,1.6491,1.6491,1.64905,1.6491,147900001.0
2007-06-07 12:01:00,1.649,1.6491,1.64895,1.649,187300001.0
2007-06-07 12:02:00,1.64895,1.6492,1.6489,1.64915,565100000.0
2007-06-07 12:03:00,1.64915,1.6493,1.64905,1.64915,668399995.0
2007-06-07 12:04:00,1.6492,1.6492,1.64905,1.6491,276499998.0
2007-06-07 12:05:00,1.6491,1.6491,1.6489,1.6489,332600004.0
2007-06-07 12:06:00,1.64895,1.6492,1.64895,1.6491,178200001.0
2007-06-07 12:07:00,1.6491,1.6491,1.64895,1.64895,145699999.0
2007-06-07 12:08:00,1.64895,1.649,1.64885,1.64885,314800000.0
2007-06-07 12:09:00,1.64885,1.6491,1.64885,1.6491,725200003.0
2007-06-07 12:10:00,1.64905,1.6491,1.64895,1.649,115300000.0
2007-06-07 12:11:00,1.6491,1.6491,1.64905,1.6491,87200000.0
2007-06-07 12:12:00,1.64905,1.6492,1.649,1.64905,187800000.0
2007-06-07 12:13:00,1.64905,1.64905,1.64865,1.6488,456799997.0
2007-06-07 12:14:00,1.6488,1.6488,1.6487,1.6487,215199999.0
2007-06-07 12:15:00,1.6487,1.6487,1.6482,1.64835,1054799995.0
2007-06-07 12:16:00,1.6484,1.6484,1.6481,1.6481,255900000.0
2007-06-07 12:17:00,1.6481,1.6483,1.64795,1.6483,715599996.0
2007-06-07 12:18:00,1.6483,1.6484,1.64825,1.6483,842599987.0
2007-06-07 12:19:00,1.6483,1.6483,1.6479,1.6481,1569300005.0
2007-06-07 12:20:00,1.6481,1.6482,1.64805,1.6482,599799999.0
2007-06-07 12:21:00,1.6482,1.6482,1.64805,1.6482,1687399987.0
2007-06-07 12:22:00,1.6482,1.6483,1.648,1.6481,1178900012.0
2007-06-07 12:23:00,1.6481,1.6481,1.648,1.648,797600000.0
2007-06-07 12:24:00,1.648,1.6481,1.64795,1.648,2119400000.0
2007-06-07 12:25:00,1.648,1.648,1.64795,1.64795,161600004.0
2007-06-07 12:26:00,1.6479,1.64795,1.64765,1.6477,1853999996.0
2007-06-07 12:27:00,1.6477,1.6478,1.64745,1.64755,1521599980.0
2007-06-07 12:28:00,1.64755,1.6478,1.6475,1.6477,1354999989.0
2007-06-07 12:29:00,1.6478,1.648,1.6477,1.648,1233699991.0
2007-06-07 12:30:00,1.648,1.6481,1.6478,1.648,1812900003.0
2007-06-07 12:31:00,1.6478,1.6481,1.6478,1.648,1812900003.0
2007-06-07 12:32:00,1.648,1.648,1.64765,1.6478,2115699997.0
2007-06-07 12:33:00,1.6478,1.6479,1.6477,1.6479,461899999.0
2007-06-07 12:34:00,1.64785,1.648,1.64785,1.64785,262599998.0
2007-06-07 12:35:00,1.6479,1.648,1.6479,1.648,76800000.0
2007-06-07 12:36:00,1.648,1.6481,1.648,1.6481,214299999.0
2007-06-07 12:37:00,1.6481,1.6481,1.6478,1.6479,1061200005.0
2007-06-07 12:38:00,1.6479,1.6479,1.6476,1.64775,491200005.0
2007-06-07 12:39:00,1.6477,1.6477,1.6476,1.6477,88000000.0
2007-06-07 12:40:00,1.6477,1.6478,1.6476,1.6476,374599997.0
2007-06-07 12:41:00,1.6476,1.6476,1.64755,1.6476,74999998.0
2007-06-07 12:42:00,1.6476,1.64775,1.6476,1.6477,242699998.0
2007-06-07 12:43:00,1.64765,1.6478,1.64765,1.64765,57200000.0
2007-06-07 12:44:00,1.6477,1.6478,1.64765,1.6478,40800000.0
2007-06-07 12:45:00,1.64775,1.6479,1.64775,1.6479,177700001.0
2007-06-07 12:46:00,1.64785,1.64795,1.64775,1.64785,302899993.0
2007-06-07 12:47:00,1.64785,1.648,1.6478,1.6478,870799993.0
2007-06-07 12:48:00,1.6478,1.6479,1.64775,1.64785,796099995.0
2007-06-07 12:49:00,1.64785,1.64805,1.64785,1.64795,400800001.0
2007-06-07 12:50:00,1.64795,1.648,1.6479,1.648,328899991.0
2007-06-07 12:51:00,1.648,1.648,1.6478,1.6478,170999998.0
2007-06-07 12:52:00,1.6479,1.6479,1.6478,1.6478,174800003.0
2007-06-07 12:53:00,1.6478,1.6479,1.6478,1.6479,1704999980.0
2007-06-07 12:54:00,1.64785,1.6479,1.64775,1.64785,654999996.0
2007-06-07 12:55:00,1.64785,1.6481,1.64775,1.64775,411099997.0
2007-06-07 12:56:00,1.6478,1.6478,1.64775,1.6478,38400000.0
2007-06-07 12:57:00,1.6478,1.6478,1.64755,1.6476,376899997.0
2007-06-07 12:58:00,1.6476,1.6476,1.6476,1.6476,1600000.0
2007-06-07 12:59:00,1.6476,1.648,1.6476,1.6479,1034699999.0
2007-06-07 13:00:00,1.6479,1.6481,1.6476,1.6478,1463199997.0
2007-06-07 13:01:00,1.6478,1.6479,1.6476,1.6476,1197899995.0
2007-06-07 13:02:00,1.6476,1.6478,1.6476,1.6478,920799994.0
2007-06-07 13:03:00,1.6478,1.6478,1.6476,1.6477,559799999.0
2007-06-07 13:04:00,1.6477,1.6479,1.64765,1.6478,379299999.0
2007-06-07 13:05:00,1.64785,1.6479,1.6478,1.6479,24800000.0
2007-06-07 13:06:00,1.6479,1.6479,1.6477,1.6477,173600004.0
2007-06-07 13:07:00,1.64775,1.64775,1.6475,1.6475,315000002.0
2007-06-07 13:08:00,1.6475,1.6476,1.6475,1.6476,287699999.0
2007-06-07 13:09:00,1.6476,1.6476,1.6474,1.6476,281399999.0
2007-06-07 13:10:00,1.6476,1.6476,1.64745,1.6476,342300002.0
2007-06-07 13:11:00,1.6476,1.6476,1.6475,1.6476,224699999.0
2007-06-07 13:12:00,1.6476,1.6476,1.6474,1.6476,342700000.0
2007-06-07 13:13:00,1.6476,1.6479,1.6475,1.6478,374900000.0
2007-06-07 13:14:00,1.6479,1.6479,1.6478,1.6479,154400000.0
2007-06-07 13:15:00,1.6479,1.648,1.6477,1.648,645300002.0
2007-06-07 13:16:00,1.648,1.648,1.6478,1.6479,663099994.0
2007-06-07 13:17:00,1.6479,1.648,1.6478,1.6479,681600004.0
2007-06-07 13:18:00,1.6479,1.6482,1.6479,1.64815,520900001.0
2007-06-07 13:19:00,1.6482,1.6483,1.6481,1.6482,818800008.0
2007-06-07 13:20:00,1.6482,1.6483,1.6482,1.6483,1214300008.0
2007-06-07 13:21:00,1.6483,1.6485,1.6481,1.6485,1242799998.0
2007-06-07 13:22:00,1.6484,1.6486,1.6483,1.64845,2056200007.0
2007-06-07 13:23:00,1.64855,1.6487,1.6485,1.6487,1080100004.0
2007-06-07 13:24:00,1.6487,1.6488,1.6486,1.6486,1387799994.0
2007-06-07 13:25:00,1.64845,1.6487,1.6484,1.6486,1387799994.0
2007-06-07 13:26:00,1.6486,1.6487,1.64845,1.6487,610399998.0
2007-06-07 13:27:00,1.64865,1.6487,1.6485,1.6485,576900004.0
2007-06-07 13:28:00,1.6485,1.6486,1.6484,1.6485,686699999.0
2007-06-07 13:29:00,1.6485,1.6485,1.6482,1.6483,772999995.0
2007-06-07 13:30:00,1.64825,1.6486,1.64825,1.6485,719999998.0
2007-06-07 13:31:00,1.6485,1.6485,1.64835,1.64845,268700002.0
2007-06-07 13:32:00,1.6485,1.6485,1.64825,1.64825,107700000.0
2007-06-07 13:33:00,1.64825,1.6483,1.6481,1.6483,578399998.0
2007-06-07 13:34:00,1.6483,1.6483,1.6482,1.6483,587200000.0
2007-06-07 13:35:00,1.6483,1.6483,1.6482,1.6483,126399998.0
2007-06-07 13:36:00,1.6483,1.6483,1.6482,1.6483,774200003.0
2007-06-07 13:37:00,1.6483,1.6484,1.6482,1.6483,1580300007.0
2007-06-07 13:38:00,1.6483,1.6485,1.6482,1.6485,326699999.0
2007-06-07 13:39:00,1.6484,1.6485,1.6483,1.6483,290100001.0
2007-06-07 13:40:00,1.6483,1.6484,1.6483,1.6484,161600000.0
2007-06-07 13:41:00,1.6483,1.6485,1.6483,1.6485,340500000.0
2007-06-07 13:42:00,1.6484,1.6485,1.6483,1.6485,596200005.0
2007-06-07 13:43:00,1.6484,1.6486,1.6484,1.64855,347600000.0
2007-06-07 13:44:00,1.6485,1.6489,1.6485,1.6488,1205900005.0
2007-06-07 13:45:00,1.6488,1.649,1.64855,1.649,1870099993.0
2007-06-07 13:46:00,1.649,1.649,1.6487,1.6489,1322700001.0
2007-06-07 13:47:00,1.6488,1.6489,1.6485,1.6485,758699996.0
2007-06-07 13:48:00,1.6485,1.6485,1.64815,1.6482,686399997.0
2007-06-07 13:49:00,1.64815,1.6484,1.64815,1.64825,972100006.0
2007-06-07 13:50:00,1.64825,1.6492,1.6482,1.64885,1354900002.0
2007-06-07 13:51:00,1.64885,1.6489,1.6485,1.64855,494200002.0
2007-06-07 13:52:00,1.64855,1.6487,1.6485,1.6486,248500001.0
2007-06-07 13:53:00,1.6486,1.6487,1.64835,1.6484,391900000.0
2007-06-07 13:54:00,1.6484,1.6486,1.6483,1.6486,891300000.0
2007-06-07 13:55:00,1.6486,1.6486,1.6485,1.6486,54400001.0
2007-06-07 13:56:00,1.6486,1.6486,1.6485,1.6485,157399995.0
2007-06-07 13:57:00,1.64855,1.64905,1.64855,1.6488,856699990.0
2007-06-07 13:58:00,1.6488,1.6488,1.6486,1.6487,684600002.0
2007-06-07 13:59:00,1.6487,1.6488,1.6486,1.6486,228900000.0
2007-06-07 14:00:00,1.6486,1.6487,1.64845,1.6485,281500000.0
2007-06-07 14:01:00,1.6485,1.64865,1.64845,1.64855,370200000.0
2007-06-07 14:02:00,1.6486,1.6486,1.6484,1.64855,890899996.0
2007-06-07 14:03:00,1.6486,1.6487,1.64825,1.6484,277999997.0
2007-06-07 14:04:00,1.6484,1.6485,1.6482,1.64825,923499993.0
2007-06-07 14:05:00,1.6482,1.6484,1.6482,1.6484,157500001.0
2007-06-07 14:06:00,1.64835,1.6485,1.6483,1.6484,712799996.0
2007-06-07 14:07:00,1.64835,1.6484,1.64825,1.6483,696900008.0
2007-06-07 14:08:00,1.6483,1.6483,1.64815,1.6482,37600000.0
2007-06-07 14:09:00,1.6481,1.6482,1.6481,1.6481,488100006.0
2007-06-07 14:10:00,1.6481,1.6481,1.6477,1.64775,936299995.0
2007-06-07 14:11:00,1.64775,1.6478,1.6476,1.6476,720699999.0
2007-06-07 14:12:00,1.6476,1.64775,1.6475,1.64755,339199998.0
2007-06-07 14:13:00,1.6476,1.6478,1.6476,1.6476,1630600002.0
2007-06-07 14:14:00,1.6476,1.6478,1.64755,1.6477,189700000.0
2007-06-07 14:15:00,1.6477,1.6477,1.6473,1.64735,1197399987.0
2007-06-07 14:16:00,1.64735,1.6475,1.64725,1.6474,823699997.0
2007-06-07 14:17:00,1.6473,1.6474,1.6472,1.6474,1136000014.0
2007-06-07 14:18:00,1.6474,1.6475,1.64735,1.6475,272100000.0
2007-06-07 14:19:00,1.6475,1.6475,1.64735,1.6474,689899999.0
2007-06-07 14:20:00,1.6474,1.6477,1.6474,1.6476,672999992.0
2007-06-07 14:21:00,1.6476,1.6478,1.6476,1.6476,1124100003.0
2007-06-07 14:22:00,1.6476,1.6481,1.6475,1.6478,507500004.0
2007-06-07 14:23:00,1.6478,1.6479,1.6477,1.6479,507500004.0
2007-06-07 14:24:00,1.6478,1.6479,1.64775,1.6479,217799999.0
2007-06-07 14:25:00,1.6479,1.6479,1.6476,1.6476,205622899.0
2007-06-07 14:26:00,1.6476,1.6476,1.6475,1.6475,992300003.0
2007-06-07 14:27:00,1.64745,1.64755,1.6471,1.64715,590400000.0
2007-06-07 14:28:00,1.6472,1.6475,1.6471,1.6474,1400199978.0
2007-06-07 14:29:00,1.6474,1.6475,1.6472,1.6474,651099999.0
2007-06-07 14:30:00,1.6474,1.6474,1.6471,1.6472,730199997.0
2007-06-07 14:31:00,1.64715,1.6475,1.64715,1.6475,827600003.0
2007-06-07 14:32:00,1.6475,1.6475,1.6473,1.6475,747500002.0
2007-06-07 14:33:00,1.6475,1.6475,1.6473,1.64735,1029199995.0
2007-06-07 14:34:00,1.6474,1.6474,1.64725,1.6473,572699983.0
2007-06-07 14:35:00,1.6473,1.64745,1.64725,1.6474,508500002.0
2007-06-07 14:36:00,1.6474,1.6475,1.6473,1.64735,1380799989.0
2007-06-07 14:37:00,1.64735,1.6474,1.64715,1.6472,1234700002.0
2007-06-07 14:38:00,1.6472,1.6476,1.6472,1.6476,718800003.0
2007-06-07 14:39:00,1.6475,1.6476,1.6472,1.6473,1400499978.0
2007-06-07 14:40:00,1.6472,1.6473,1.64715,1.64715,1400499978.0
2007-06-07 14:41:00,1.6472,1.6472,1.6469,1.6469,1737999982.0
2007-06-07 14:42:00,1.6469,1.6469,1.6468,1.6468,2131999973.0
2007-06-07 14:43:00,1.6468,1.6469,1.6468,1.6468,286300001.0
2007-06-07 14:44:00,1.6468,1.6469,1.6468,1.6469,977099988.0
2007-06-07 14:45:00,1.6468,1.6469,1.6468,1.6469,214000000.0
2007-06-07 14:46:00,1.6469,1.6469,1.6468,1.6469,177500000.0
2007-06-07 14:47:00,1.6468,1.64685,1.6465,1.6468,2141399995.0
2007-06-07 14:48:00,1.6468,1.6469,1.6466,1.6469,2060200003.0
2007-06-07 14:49:00,1.6469,1.6469,1.6466,1.6466,1040799995.0
2007-06-07 14:50:00,1.6466,1.6468,1.6466,1.64675,1287100010.0
2007-06-07 14:51:00,1.6468,1.64695,1.64675,1.6468,663099999.0
2007-06-07 14:52:00,1.6468,1.6469,1.6467,1.6467,1696700013.0
2007-06-07 14:53:00,1.6467,1.64685,1.64665,1.64675,1018600014.0
2007-06-07 14:54:00,1.6469,1.6469,1.6467,1.6467,741299998.0
2007-06-07 14:55:00,1.6468,1.6468,1.6468,1.6468,741299998.0
2007-06-07 14:56:00,1.6468,1.6469,1.64675,1.6469,578499988.0
2007-06-07 14:57:00,1.647,1.6472,1.6469,1.6471,1628900009.0
2007-06-07 14:58:00,1.6472,1.6472,1.647,1.6472,1628900009.0
2007-06-07 14:59:00,1.64715,1.6472,1.6469,1.6469,1161500006.0
2007-06-07 15:00:00,1.647,1.647,1.6466,1.6469,1998999993.0
2007-06-07 15:01:00,1.64695,1.64695,1.64645,1.6467,1998999993.0
2007-06-07 15:02:00,1.6467,1.6468,1.64665,1.6468,1528499985.0
2007-06-07 15:03:00,1.6468,1.647,1.64675,1.6469,400500007.0
2007-06-07 15:04:00,1.6469,1.647,1.6469,1.647,170299999.0
2007-06-07 15:05:00,1.64705,1.6472,1.64705,1.6471,51200000.0
2007-06-07 15:06:00,1.6471,1.6471,1.64695,1.64695,210400000.0
2007-06-07 15:07:00,1.64695,1.6472,1.64685,1.6471,1706399981.0
2007-06-07 15:08:00,1.6471,1.6472,1.64705,1.6471,1624899974.0
2007-06-07 15:09:00,1.6472,1.6474,1.64715,1.6474,483900002.0
2007-06-07 15:10:00,1.6474,1.6476,1.6474,1.6476,267200000.0
2007-06-07 15:11:00,1.6476,1.6478,1.64755,1.6478,342399999.0
2007-06-07 15:12:00,1.6477,1.6481,1.6476,1.648,891899999.0
2007-06-07 15:13:00,1.6481,1.6482,1.648,1.6481,1337599995.0
2007-06-07 15:14:00,1.64805,1.6481,1.64795,1.648,882499996.0
2007-06-07 15:15:00,1.648,1.648,1.6479,1.6479,97399998.0
2007-06-07 15:16:00,1.64785,1.648,1.64785,1.648,53600000.0
2007-06-07 15:17:00,1.64795,1.64795,1.64765,1.6477,372599999.0
2007-06-07 15:18:00,1.6476,1.6477,1.6476,1.6477,1680100002.0
2007-06-07 15:19:00,1.6477,1.6477,1.64765,1.6477,34400000.0
2007-06-07 15:20:00,1.6477,1.6477,1.6476,1.6476,467000006.0
2007-06-07 15:21:00,1.6476,1.64765,1.6473,1.6474,491399994.0
2007-06-07 15:22:00,1.64735,1.6474,1.6472,1.64725,287700004.0
2007-06-07 15:23:00,1.6473,1.6473,1.64725,1.64725,984800004.0
2007-06-07 15:24:00,1.6472,1.6473,1.6472,1.6472,369099999.0
2007-06-07 15:25:00,1.64725,1.6473,1.6472,1.6473,1101299986.0
2007-06-07 15:26:00,1.6473,1.6473,1.6472,1.6472,1035299981.0
2007-06-07 15:27:00,1.6473,1.6474,1.6472,1.6472,403599998.0
2007-06-07 15:28:00,1.6472,1.6473,1.6471,1.6472,1881899984.0
2007-06-07 15:29:00,1.6472,1.6472,1.64705,1.6472,1105600001.0
2007-06-07 15:30:00,1.6471,1.6472,1.647,1.64715,150600002.0
2007-06-07 15:31:00,1.64715,1.6472,1.64705,1.6472,233800000.0
2007-06-07 15:32:00,1.64715,1.6472,1.6471,1.6472,490999997.0
2007-06-07 15:33:00,1.6471,1.6472,1.647,1.64705,1058599980.0
2007-06-07 15:34:00,1.64705,1.6474,1.64705,1.6473,1013599999.0
2007-06-07 15:35:00,1.6473,1.6476,1.6472,1.6476,1426400020.0
2007-06-07 15:36:00,1.6476,1.6476,1.6473,1.6474,517100001.0
2007-06-07 15:37:00,1.6474,1.6475,1.64735,1.6475,396400004.0
2007-06-07 15:38:00,1.6475,1.6475,1.6473,1.6473,978599993.0
2007-06-07 15:39:00,1.6473,1.6473,1.6471,1.6472,323700002.0
2007-06-07 15:40:00,1.64715,1.6475,1.64715,1.6474,981099992.0
2007-06-07 15:41:00,1.6474,1.6477,1.6474,1.6476,1562600000.0
2007-06-07 15:42:00,1.64765,1.6479,1.64765,1.6478,1562600000.0
2007-06-07 15:43:00,1.6478,1.6479,1.6477,1.64775,617099992.0
2007-06-07 15:44:00,1.64775,1.64795,1.64765,1.64795,915400002.0
2007-06-07 15:45:00,1.64795,1.6483,1.6479,1.6481,1104699985.0
2007-06-07 15:46:00,1.6481,1.6483,1.6481,1.64825,320800000.0
2007-06-07 15:47:00,1.64825,1.6484,1.64815,1.6483,986299997.0
2007-06-07 15:48:00,1.64825,1.6484,1.6482,1.6483,450100000.0
2007-06-07 15:49:00,1.6483,1.6487,1.6482,1.6487,1258700001.0
2007-06-07 15:50:00,1.64865,1.6487,1.6485,1.6486,1198500006.0
2007-06-07 15:51:00,1.6487,1.6488,1.6487,1.6487,1236399998.0
2007-06-07 15:52:00,1.6487,1.64895,1.6486,1.6487,1236399998.0
2007-06-07 15:53:00,1.6488,1.6488,1.6484,1.6485,221900000.0
2007-06-07 15:54:00,1.6485,1.6485,1.6483,1.64835,417400003.0
2007-06-07 15:55:00,1.6484,1.6485,1.64835,1.64845,688400008.0
2007-06-07 15:56:00,1.6484,1.6484,1.64825,1.6484,382900001.0
2007-06-07 15:57:00,1.64835,1.6486,1.6482,1.6486,899499998.0
2007-06-07 15:58:00,1.64855,1.6487,1.6485,1.6485,81600000.0
2007-06-07 15:59:00,1.6484,1.6485,1.6481,1.6481,1111899984.0
2007-06-07 16:00:00,1.6482,1.6484,1.6481,1.6483,282699999.0
2007-06-07 16:01:00,1.6483,1.6485,1.64825,1.6485,178900000.0
2007-06-07 16:02:00,1.6485,1.6485,1.64845,1.64845,54000000.0
2007-06-07 16:03:00,1.64845,1.6486,1.6484,1.6486,714600001.0
2007-06-07 16:04:00,1.6486,1.6487,1.6484,1.6485,444500000.0
2007-06-07 16:05:00,1.6485,1.6487,1.6485,1.64865,659299999.0
2007-06-07 16:06:00,1.64865,1.64865,1.64825,1.6483,1989399987.0
2007-06-07 16:07:00,1.6483,1.6485,1.6481,1.6481,785299996.0
2007-06-07 16:08:00,1.6481,1.6481,1.6476,1.64785,2051299993.0
2007-06-07 16:09:00,1.6479,1.6481,1.6477,1.64805,778899992.0
2007-06-07 16:10:00,1.648,1.6481,1.648,1.6481,275199998.0
2007-06-07 16:11:00,1.64805,1.6483,1.64805,1.6481,1138199998.0
2007-06-07 16:12:00,1.64805,1.6482,1.64805,1.6481,1787000036.0
2007-06-07 16:13:00,1.6481,1.6482,1.648,1.6482,1301400011.0
2007-06-07 16:14:00,1.6481,1.6481,1.64805,1.6481,1761500019.0
2007-06-07 16:15:00,1.6482,1.6483,1.6482,1.6483,387000003.0
2007-06-07 16:16:00,1.6482,1.6482,1.648,1.648,387000003.0
2007-06-07 16:17:00,1.648,1.648,1.64785,1.648,550400000.0
2007-06-07 16:18:00,1.648,1.6483,1.64775,1.6481,1396600002.0
2007-06-07 16:19:00,1.6481,1.6481,1.6479,1.6481,1173699993.0
2007-06-07 16:20:00,1.6481,1.6482,1.648,1.648,624500000.0
2007-06-07 16:21:00,1.648,1.6482,1.648,1.64815,1802699993.0
2007-06-07 16:22:00,1.64815,1.6482,1.64805,1.64805,246899997.0
2007-06-07 16:23:00,1.6481,1.6481,1.64795,1.648,410000000.0
2007-06-07 16:24:00,1.64795,1.648,1.6477,1.6478,789499998.0
2007-06-07 16:25:00,1.6478,1.6481,1.6478,1.648,1480800011.0
2007-06-07 16:26:00,1.64795,1.6481,1.64775,1.64785,505199999.0
2007-06-07 16:27:00,1.6479,1.64805,1.64785,1.648,431600000.0
2007-06-07 16:28:00,1.648,1.648,1.64775,1.64775,1154499994.0
2007-06-07 16:29:00,1.64785,1.64795,1.64775,1.6479,523899993.0
2007-06-07 16:30:00,1.6479,1.6479,1.6478,1.6479,119099999.0
2007-06-07 16:31:00,1.6479,1.64795,1.64765,1.64775,720799995.0
2007-06-07 16:32:00,1.64775,1.6478,1.64775,1.6478,227600000.0
2007-06-07 16:33:00,1.64785,1.648,1.6478,1.648,409600002.0
2007-06-07 16:34:00,1.648,1.6482,1.64795,1.64805,590400004.0
2007-06-07 16:35:00,1.64805,1.6482,1.64785,1.64795,1024399988.0
2007-06-07 16:36:00,1.64795,1.6481,1.64785,1.64785,467199999.0
2007-06-07 16:37:00,1.6479,1.6481,1.64785,1.64795,1681799992.0
2007-06-07 16:38:00,1.648,1.648,1.64765,1.64775,849100004.0
2007-06-07 16:39:00,1.6476,1.6477,1.6475,1.6476,796199993.0
2007-06-07 16:40:00,1.6476,1.64775,1.6475,1.6476,796199993.0
2007-06-07 16:41:00,1.6476,1.6476,1.6474,1.6474,827700003.0
2007-06-07 16:42:00,1.6474,1.6476,1.64735,1.6475,893299997.0
2007-06-07 16:43:00,1.6475,1.6475,1.64725,1.6474,2102800012.0
2007-06-07 16:44:00,1.6474,1.6474,1.64725,1.64735,197599996.0
2007-06-07 16:45:00,1.64735,1.64735,1.64725,1.64735,349099999.0
2007-06-07 16:46:00,1.64735,1.64745,1.64735,1.6474,210600002.0
2007-06-07 16:47:00,1.6474,1.64745,1.64735,1.6474,551000000.0
2007-06-07 16:48:00,1.6474,1.6475,1.64735,1.6474,865499992.0
2007-06-07 16:49:00,1.6474,1.6475,1.6473,1.6475,672699999.0
2007-06-07 16:50:00,1.6475,1.6476,1.64745,1.6475,354900001.0
2007-06-07 16:51:00,1.6475,1.6476,1.6473,1.6474,569899998.0
2007-06-07 16:52:00,1.6474,1.6474,1.6473,1.6473,569899998.0
2007-06-07 16:53:00,1.6473,1.6473,1.64715,1.6472,752300001.0
2007-06-07 16:54:00,1.6473,1.6473,1.6472,1.64725,54899999.0
2007-06-07 16:55:00,1.6473,1.6474,1.6473,1.6473,747399990.0
2007-06-07 16:56:00,1.6473,1.6474,1.64715,1.6474,358400003.0
2007-06-07 16:57:00,1.6474,1.6475,1.6473,1.6475,776300006.0
2007-06-07 16:58:00,1.6475,1.6476,1.64735,1.6476,959199999.0
2007-06-07 16:59:00,1.6475,1.6477,1.64745,1.6475,1373699992.0
2007-06-07 17:00:00,1.6474,1.6475,1.6472,1.6474,771399996.0
2007-06-07 17:01:00,1.6475,1.6475,1.64735,1.6474,771399996.0
2007-06-07 17:02:00,1.6475,1.6476,1.6474,1.6476,1674600013.0
2007-06-07 17:03:00,1.6477,1.6477,1.64735,1.6475,1674600013.0
2007-06-07 17:04:00,1.6475,1.6475,1.64735,1.6474,575200006.0
2007-06-07 17:05:00,1.64735,1.6475,1.64735,1.6475,441800002.0
2007-06-07 17:06:00,1.6475,1.6476,1.6473,1.6474,1383500003.0
2007-06-07 17:07:00,1.6474,1.6475,1.6472,1.6472,417600005.0
2007-06-07 17:08:00,1.6472,1.6475,1.6472,1.6473,1780999993.0
2007-06-07 17:09:00,1.64725,1.6474,1.64725,1.6473,1388299994.0
2007-06-07 17:10:00,1.6473,1.64735,1.64695,1.64695,951099997.0
2007-06-07 17:11:00,1.647,1.6471,1.6468,1.6468,492200002.0
2007-06-07 17:12:00,1.6468,1.6471,1.6468,1.6471,639200000.0
2007-06-07 17:13:00,1.6471,1.64715,1.64695,1.647,440799994.0
2007-06-07 17:14:00,1.647,1.647,1.64685,1.64685,1034700003.0
2007-06-07 17:15:00,1.64675,1.64695,1.64675,1.64685,1009299998.0
2007-06-07 17:16:00,1.64685,1.647,1.6468,1.64685,448700000.0
2007-06-07 17:17:00,1.647,1.647,1.64685,1.64695,378899998.0
2007-06-07 17:18:00,1.64695,1.64695,1.64675,1.64675,217300000.0
2007-06-07 17:19:00,1.6468,1.6468,1.6465,1.6466,632700001.0
2007-06-07 17:20:00,1.6466,1.6467,1.6465,1.6467,1503799987.0
2007-06-07 17:21:00,1.6467,1.6472,1.6467,1.6472,1869200003.0
2007-06-07 17:22:00,1.6471,1.6473,1.64705,1.6472,385299998.0
2007-06-07 17:23:00,1.6472,1.6473,1.6472,1.6472,575499998.0
2007-06-07 17:24:00,1.6472,1.6476,1.6471,1.6474,1169000006.0
2007-06-07 17:25:00,1.6475,1.6475,1.6473,1.6473,1666000007.0
2007-06-07 17:26:00,1.6474,1.6475,1.6473,1.6475,1666000007.0
2007-06-07 17:27:00,1.64745,1.6477,1.64745,1.6475,1666000007.0
2007-06-07 17:28:00,1.6475,1.6476,1.6473,1.64735,1257000003.0
2007-06-07 17:29:00,1.64735,1.6474,1.6473,1.6474,909300003.0
2007-06-07 17:30:00,1.6474,1.6474,1.64725,1.6474,226999999.0
2007-06-07 17:31:00,1.6474,1.6474,1.64725,1.6473,767599999.0
2007-06-07 17:32:00,1.6473,1.6475,1.64725,1.6473,1582200017.0
2007-06-07 17:33:00,1.64725,1.6474,1.64725,1.6473,388499995.0
2007-06-07 17:34:00,1.64725,1.6474,1.6472,1.6473,627700001.0
2007-06-07 17:35:00,1.6473,1.6476,1.64725,1.64755,1085100000.0
2007-06-07 17:36:00,1.6476,1.64795,1.64755,1.64785,824500001.0
2007-06-07 17:37:00,1.6479,1.6479,1.6478,1.6478,363199999.0
2007-06-07 17:38:00,1.6478,1.6478,1.6476,1.6476,436699999.0
2007-06-07 17:39:00,1.6478,1.6478,1.6477,1.6478,1086899996.0
2007-06-07 17:40:00,1.6478,1.6479,1.64765,1.6479,1086899996.0
2007-06-07 17:41:00,1.6479,1.6479,1.64775,1.6478,186399997.0
2007-06-07 17:42:00,1.6478,1.648,1.64765,1.64795,1059899999.0
2007-06-07 17:43:00,1.64795,1.64795,1.6478,1.6479,532399996.0
2007-06-07 17:44:00,1.6479,1.6479,1.6479,1.6479,270400000.0
2007-06-07 17:45:00,1.6479,1.6479,1.6477,1.6478,719299997.0
2007-06-07 17:46:00,1.6478,1.6479,1.64775,1.6478,628800001.0
2007-06-07 17:47:00,1.6478,1.6479,1.64775,1.64785,524000000.0
2007-06-07 17:48:00,1.64785,1.6479,1.6478,1.6478,568600002.0
2007-06-07 17:49:00,1.6478,1.6481,1.6478,1.648,1744000000.0
2007-06-07 17:50:00,1.648,1.64805,1.648,1.648,1045599997.0
2007-06-07 17:51:00,1.64795,1.648,1.6479,1.64795,158099999.0
2007-06-07 17:52:00,1.6479,1.6481,1.6479,1.648,1626300004.0
2007-06-07 17:53:00,1.648,1.648,1.6478,1.6479,1041499989.0
2007-06-07 17:54:00,1.6479,1.6479,1.6477,1.64785,1582400008.0
2007-06-07 17:55:00,1.64785,1.64795,1.64775,1.6479,1045400002.0
2007-06-07 17:56:00,1.6479,1.6479,1.6476,1.64765,758100001.0
2007-06-07 17:57:00,1.64765,1.64765,1.64735,1.6475,775699989.0
2007-06-07 17:58:00,1.6475,1.6477,1.6475,1.64755,567899998.0
2007-06-07 17:59:00,1.6476,1.6476,1.6474,1.64745,1267999989.0
2007-06-07 18:00:00,1.6475,1.64755,1.6473,1.6474,1019999996.0
2007-06-07 18:01:00,1.6474,1.64745,1.6473,1.64745,311200000.0
2007-06-07 18:02:00,1.64745,1.6475,1.6474,1.64745,383600001.0
2007-06-07 18:03:00,1.64745,1.6475,1.6474,1.6475,700600000.0
2007-06-07 18:04:00,1.6475,1.6475,1.6475,1.6475,203200002.0
2007-06-07 18:05:00,1.6475,1.6475,1.6473,1.6474,854700014.0
2007-06-07 18:06:00,1.6473,1.6474,1.6471,1.6471,1452099996.0
2007-06-07 18:07:00,1.6472,1.6472,1.64685,1.647,786600002.0
2007-06-07 18:08:00,1.647,1.647,1.6469,1.6469,90399999.0
2007-06-07 18:09:00,1.6467,1.6468,1.6466,1.6467,1922599998.0
2007-06-07 18:10:00,1.6467,1.647,1.6467,1.64685,1922599998.0
2007-06-07 18:11:00,1.6469,1.64705,1.6468,1.647,2101000003.0
2007-06-07 18:12:00,1.647,1.6471,1.6468,1.6468,869399999.0
2007-06-07 18:13:00,1.6468,1.647,1.64665,1.6468,1529300007.0
2007-06-07 18:14:00,1.6468,1.64685,1.6466,1.6468,1311800001.0
2007-06-07 18:15:00,1.6468,1.6468,1.64675,1.64675,1358299991.0
2007-06-07 18:16:00,1.6467,1.6469,1.6466,1.6469,1546800009.0
2007-06-07 18:17:00,1.6469,1.6472,1.6469,1.64715,1546800009.0
2007-06-07 18:18:00,1.64715,1.6473,1.6471,1.6472,1627000019.0
2007-06-07 18:19:00,1.6472,1.6473,1.6472,1.6472,565500011.0
2007-06-07 18:20:00,1.6472,1.6474,1.64715,1.64715,1051399998.0
2007-06-07 18:21:00,1.64715,1.6473,1.6471,1.6473,488300002.0
2007-06-07 18:22:00,1.6473,1.6475,1.64725,1.64735,471299993.0
2007-06-07 18:23:00,1.6474,1.6474,1.64725,1.6473,2098000025.0
2007-06-07 18:24:00,1.6473,1.6475,1.6473,1.6475,1756899984.0
2007-06-07 18:25:00,1.6474,1.6475,1.6474,1.6475,1213500011.0
2007-06-07 18:26:00,1.6474,1.6476,1.6474,1.6476,1900499990.0
2007-06-07 18:27:00,1.6476,1.6476,1.6474,1.6475,1082399991.0
2007-06-07 18:28:00,1.6475,1.6476,1.6474,1.6476,1236200005.0
2007-06-07 18:29:00,1.6475,1.6475,1.6474,1.6474,1103999986.0
2007-06-07 18:30:00,1.6474,1.6474,1.64725,1.6473,1103999986.0
2007-06-07 18:31:00,1.6473,1.6474,1.6471,1.6472,740700005.0
2007-06-07 18:32:00,1.6473,1.6474,1.6472,1.6472,740700005.0
2007-06-07 18:33:00,1.6473,1.6473,1.64715,1.64715,1133899992.0
2007-06-07 18:34:00,1.6473,1.6474,1.6472,1.6472,1143799987.0
2007-06-07 18:35:00,1.6473,1.6473,1.6471,1.6472,1143799987.0
2007-06-07 18:36:00,1.6471,1.6472,1.6469,1.6471,1143799987.0
2007-06-07 18:37:00,1.647,1.6471,1.6468,1.6469,1072699996.0
2007-06-07 18:38:00,1.647,1.647,1.6466,1.6468,1072699996.0
2007-06-07 18:39:00,1.6468,1.6468,1.64655,1.6466,1072699996.0
2007-06-07 18:40:00,1.6466,1.6467,1.6463,1.64635,1466400003.0
2007-06-07 18:41:00,1.6463,1.6464,1.64605,1.64615,1615700002.0
2007-06-07 18:42:00,1.64615,1.6464,1.64615,1.6463,974499988.0
2007-06-07 18:43:00,1.64635,1.6465,1.6463,1.6464,740500004.0
2007-06-07 18:44:00,1.6464,1.6466,1.6464,1.6466,1369300002.0
2007-06-07 18:45:00,1.6465,1.6465,1.6462,1.6462,427700001.0
2007-06-07 18:46:00,1.6462,1.6463,1.64615,1.6462,547199996.0
2007-06-07 18:47:00,1.6461,1.6464,1.646,1.6464,1746400006.0
2007-06-07 18:48:00,1.64625,1.64625,1.6458,1.6458,378500001.0
2007-06-07 18:49:00,1.6458,1.6462,1.6458,1.6461,834199990.0
2007-06-07 18:50:00,1.646,1.6462,1.6456,1.6457,1433199989.0
2007-06-07 18:51:00,1.6457,1.646,1.6457,1.64585,1433199989.0
2007-06-07 18:52:00,1.64585,1.647,1.64585,1.6469,1118899993.0
2007-06-07 18:53:00,1.6469,1.6469,1.6465,1.6465,1730000004.0
2007-06-07 18:54:00,1.6465,1.6466,1.6465,1.6465,750999996.0
2007-06-07 18:55:00,1.6465,1.6467,1.6465,1.6466,1013400000.0
2007-06-07 18:56:00,1.6466,1.6466,1.64635,1.6464,258999999.0
2007-06-07 18:57:00,1.6464,1.6464,1.64635,1.64635,817399995.0
2007-06-07 18:58:00,1.6463,1.6464,1.6462,1.6464,2046700029.0
2007-06-07 18:59:00,1.6464,1.6464,1.6462,1.64625,2046700029.0
2007-06-07 19:00:00,1.6463,1.6465,1.6462,1.6465,1055899996.0
2007-06-07 19:01:00,1.6464,1.6468,1.6464,1.6467,1093600013.0
2007-06-07 19:02:00,1.6467,1.6467,1.64635,1.64635,1093600013.0
2007-06-07 19:03:00,1.6465,1.6467,1.6464,1.6466,1512300011.0
2007-06-07 19:04:00,1.6465,1.6468,1.6465,1.6467,1512300011.0
2007-06-07 19:05:00,1.6467,1.6467,1.6467,1.6467,366200000.0
2007-06-07 19:06:00,1.6467,1.6468,1.64665,1.6467,140499999.0
2007-06-07 19:07:00,1.6466,1.6467,1.6465,1.6466,773600001.0
2007-06-07 19:08:00,1.6467,1.6467,1.6465,1.6465,773600001.0
2007-06-07 19:09:00,1.6464,1.6465,1.6463,1.6464,1151900004.0
2007-06-07 19:10:00,1.6463,1.6465,1.6463,1.6463,856299995.0
2007-06-07 19:11:00,1.6463,1.6464,1.64615,1.6462,856299995.0
2007-06-07 19:12:00,1.6462,1.6463,1.6461,1.6461,786300000.0
2007-06-07 19:13:00,1.6461,1.6461,1.64575,1.6459,1179700010.0
2007-06-07 19:14:00,1.6459,1.6459,1.6458,1.6458,338199999.0
2007-06-07 19:15:00,1.6458,1.6459,1.6457,1.6458,619800001.0
2007-06-07 19:16:00,1.6458,1.646,1.6456,1.6456,996799993.0
2007-06-07 19:17:00,1.6456,1.6457,1.6453,1.6453,1593399990.0
2007-06-07 19:18:00,1.6453,1.6454,1.64495,1.6451,1256799997.0
2007-06-07 19:19:00,1.6451,1.6454,1.6451,1.6451,1124099996.0
2007-06-07 19:20:00,1.6452,1.6454,1.645,1.6454,1124099996.0
2007-06-07 19:21:00,1.6454,1.6455,1.64525,1.6454,1297199974.0
2007-06-07 19:22:00,1.6455,1.6456,1.6453,1.6453,328100005.0
2007-06-07 19:23:00,1.6454,1.6455,1.6454,1.6455,328100005.0
2007-06-07 19:24:00,1.6455,1.6455,1.64525,1.64525,697500000.0
2007-06-07 19:25:00,1.64525,1.6457,1.64525,1.6456,1559999993.0
2007-06-07 19:26:00,1.6456,1.6457,1.6455,1.6455,599999990.0
2007-06-07 19:27:00,1.6455,1.6457,1.6454,1.6456,1811599990.0
2007-06-07 19:28:00,1.6456,1.6457,1.6455,1.64565,1031299986.0
2007-06-07 19:29:00,1.6457,1.6457,1.6455,1.6455,2017700050.0
2007-06-07 19:30:00,1.6455,1.6456,1.6455,1.6456,2017700050.0
2007-06-07 19:31:00,1.6456,1.6456,1.6454,1.6454,324800000.0
2007-06-07 19:32:00,1.6454,1.6455,1.64515,1.64515,746399998.0
2007-06-07 19:33:00,1.6451,1.64515,1.6448,1.645,1569700003.0
2007-06-07 19:34:00,1.645,1.645,1.64485,1.645,803299993.0
2007-06-07 19:35:00,1.6451,1.6453,1.645,1.645,405299994.0
2007-06-07 19:36:00,1.645,1.6451,1.645,1.6451,405299994.0
2007-06-07 19:37:00,1.6451,1.6451,1.645,1.6451,476799987.0
2007-06-07 19:38:00,1.6451,1.6451,1.645,1.6451,195199999.0
2007-06-07 19:39:00,1.6451,1.6451,1.6448,1.6448,303800000.0
2007-06-07 19:40:00,1.6449,1.6449,1.64455,1.64465,1312999984.0
2007-06-07 19:41:00,1.6447,1.6447,1.64445,1.6446,401400001.0
2007-06-07 19:42:00,1.6446,1.6448,1.6445,1.6447,1398099986.0
2007-06-07 19:43:00,1.64455,1.6448,1.64455,1.6448,1398099986.0
2007-06-07 19:44:00,1.64485,1.6451,1.6448,1.64505,477000002.0
2007-06-07 19:45:00,1.64505,1.6451,1.64495,1.64495,68800000.0
2007-06-07 19:46:00,1.64505,1.64515,1.64495,1.64495,187999999.0
2007-06-07 19:47:00,1.645,1.6453,1.645,1.64515,277400001.0
2007-06-07 19:48:00,1.6452,1.6452,1.6449,1.645,214599999.0
2007-06-07 19:49:00,1.645,1.6451,1.64495,1.64505,227100001.0
2007-06-07 19:50:00,1.64505,1.64505,1.645,1.645,105600000.0
2007-06-07 19:51:00,1.645,1.645,1.645,1.645,277399999.0
2007-06-07 19:52:00,1.645,1.645,1.6449,1.6449,252000000.0
2007-06-07 19:53:00,1.6449,1.64495,1.6448,1.64495,278999998.0
2007-06-07 19:54:00,1.64495,1.64495,1.6448,1.6449,458599996.0
2007-06-07 19:55:00,1.6449,1.645,1.64485,1.6449,622100001.0
2007-06-07 19:56:00,1.6449,1.6449,1.6449,1.6449,788899996.0
2007-06-07 19:57:00,1.6449,1.6449,1.6448,1.64485,574999997.0
2007-06-07 19:58:00,1.6449,1.64495,1.64485,1.6449,523399992.0
2007-06-07 19:59:00,1.6449,1.64505,1.6449,1.6449,398699995.0
2007-06-07 20:00:00,1.6449,1.6451,1.6449,1.645,437599998.0
2007-06-07 20:01:00,1.645,1.645,1.6449,1.64495,87400002.0
2007-06-07 20:02:00,1.6449,1.6451,1.6449,1.6451,524800002.0
2007-06-07 20:03:00,1.6451,1.6453,1.6451,1.6452,384299999.0
2007-06-07 20:04:00,1.6452,1.6454,1.64515,1.6452,260699999.0
2007-06-07 20:05:00,1.6453,1.6453,1.6452,1.6452,121500000.0
2007-06-07 20:06:00,1.64525,1.6453,1.64515,1.6452,132600001.0
2007-06-07 20:07:00,1.6452,1.6452,1.64515,1.6452,573399983.0
2007-06-07 20:08:00,1.6452,1.6452,1.6451,1.6452,475099995.0
2007-06-07 20:09:00,1.6452,1.6454,1.6452,1.6454,56699999.0
2007-06-07 20:10:00,1.6454,1.6454,1.64535,1.6454,26400000.0
2007-06-07 20:11:00,1.6454,1.6454,1.6452,1.6453,181299997.0
2007-06-07 20:12:00,1.64525,1.64535,1.6452,1.6452,996299996.0
2007-06-07 20:13:00,1.6452,1.6453,1.6452,1.6453,420899995.0
2007-06-07 20:14:00,1.64525,1.6453,1.6451,1.6452,466999999.0
2007-06-07 20:15:00,1.6452,1.6452,1.64515,1.64515,398100000.0
2007-06-07 20:16:00,1.64515,1.64515,1.6446,1.6446,995599991.0
2007-06-07 20:17:00,1.6446,1.6446,1.64455,1.6446,242000003.0
2007-06-07 20:18:00,1.6446,1.6447,1.6445,1.6446,431200003.0
2007-06-07 20:19:00,1.6446,1.6446,1.6443,1.6446,1140299992.0
2007-06-07 20:20:00,1.6446,1.6448,1.6445,1.64475,1652200001.0
2007-06-07 20:21:00,1.6448,1.645,1.64475,1.645,824000010.0
2007-06-07 20:22:00,1.64495,1.645,1.6448,1.6449,469599999.0
2007-06-07 20:23:00,1.645,1.64505,1.6447,1.6447,497699999.0
2007-06-07 20:24:00,1.6449,1.645,1.6449,1.6449,128000000.0
2007-06-07 20:25:00,1.6449,1.645,1.6448,1.64495,366299999.0
2007-06-07 20:26:00,1.645,1.645,1.645,1.645,13600000.0
2007-06-07 20:27:00,1.645,1.6452,1.645,1.6452,1197899982.0
2007-06-07 20:28:00,1.64515,1.6452,1.645,1.6452,388999994.0
2007-06-07 20:29:00,1.6452,1.6452,1.6451,1.6451,12800000.0
2007-06-07 20:30:00,1.6451,1.6452,1.6451,1.6451,40000000.0
2007-06-07 20:31:00,1.645,1.6451,1.645,1.6451,104900000.0
2007-06-07 20:32:00,1.64505,1.6451,1.645,1.645,104900000.0
2007-06-07 20:33:00,1.64505,1.6451,1.64505,1.6451,264999993.0
2007-06-07 20:34:00,1.6451,1.6451,1.645,1.645,1998299954.0
2007-06-07 20:35:00,1.64505,1.6451,1.6448,1.6449,284400000.0
2007-06-07 20:36:00,1.645,1.6451,1.6449,1.645,566299998.0
2007-06-07 20:37:00,1.645,1.6451,1.6449,1.6451,566299998.0
2007-06-07 20:38:00,1.645,1.6452,1.645,1.6452,1221200007.0
2007-06-07 20:39:00,1.6452,1.6452,1.6452,1.6452,972800000.0
2007-06-07 20:40:00,1.6452,1.6453,1.64515,1.6452,448400001.0
2007-06-07 20:41:00,1.6452,1.6453,1.64515,1.6453,571900004.0
2007-06-07 20:42:00,1.6453,1.6454,1.6452,1.6453,350899999.0
2007-06-07 20:43:00,1.6454,1.6454,1.64515,1.64525,191900000.0
2007-06-07 20:44:00,1.6454,1.6454,1.6452,1.6453,402799997.0
2007-06-07 20:45:00,1.6454,1.64545,1.6452,1.6452,726999997.0
2007-06-07 20:46:00,1.6453,1.6454,1.6452,1.6454,148500000.0
2007-06-07 20:47:00,1.6454,1.6456,1.6454,1.6455,1148100000.0
2007-06-07 20:48:00,1.6455,1.6456,1.6455,1.6456,688099999.0
2007-06-07 20:49:00,1.6456,1.6456,1.6455,1.6456,713299997.0
2007-06-07 20:50:00,1.6456,1.6456,1.6455,1.6455,733199992.0
2007-06-07 20:51:00,1.6455,1.6456,1.64545,1.6456,498499993.0
2007-06-07 20:52:00,1.6456,1.6456,1.6453,1.6453,360799996.0
2007-06-07 20:53:00,1.6453,1.6454,1.64525,1.64525,1625600011.0
2007-06-07 20:54:00,1.6452,1.64525,1.64515,1.6452,806499990.0
2007-06-07 20:55:00,1.6452,1.6453,1.6452,1.6453,444000003.0
2007-06-07 20:56:00,1.6453,1.64535,1.6452,1.64535,802399980.0
2007-06-07 20:57:00,1.6453,1.64535,1.6453,1.64535,210799992.0
2007-06-07 20:58:00,1.64535,1.64535,1.6452,1.64525,1767999996.0
2007-06-07 20:59:00,1.6452,1.6452,1.6449,1.645,1653499996.0
2007-06-07 21:00:00,1.6451,1.6451,1.6448,1.6448,1653499996.0
2007-06-07 21:01:00,1.6447,1.645,1.6447,1.64495,1653499996.0
2007-06-07 21:02:00,1.645,1.645,1.6449,1.64495,964699991.0
2007-06-07 21:03:00,1.645,1.645,1.645,1.645,1044600017.0
2007-06-07 21:04:00,1.645,1.6451,1.645,1.645,840000012.0
2007-06-07 21:05:00,1.6449,1.6455,1.6449,1.6452,1705199980.0
2007-06-07 21:06:00,1.6452,1.6453,1.645,1.6452,1705199980.0
2007-06-07 21:07:00,1.64515,1.6453,1.64515,1.64525,432399993.0
2007-06-07 21:08:00,1.64525,1.6454,1.64525,1.6454,591900001.0
2007-06-07 21:09:00,1.6454,1.6454,1.6453,1.6454,198100003.0
2007-06-07 21:10:00,1.6454,1.6454,1.6454,1.6454,91200000.0
2007-06-07 21:11:00,1.6454,1.6454,1.6454,1.6454,31200000.0
2007-06-07 21:12:00,1.6454,1.6454,1.6453,1.6453,142100000.0
2007-06-07 21:13:00,1.6454,1.6454,1.6453,1.6454,77500000.0
2007-06-07 21:14:00,1.6454,1.6455,1.64535,1.64535,1153499996.0
2007-06-07 21:15:00,1.64535,1.64535,1.64508,1.64515,568900007.0
2007-06-07 21:16:00,1.6454,1.6455,1.64535,1.64535,1575600012.0
2007-06-07 21:17:00,1.6454,1.6455,1.64535,1.6454,1136099998.0
2007-06-07 21:18:00,1.6454,1.64585,1.64535,1.6457,992999995.0
2007-06-07 21:19:00,1.6457,1.6459,1.6457,1.6457,784100004.0
2007-06-07 21:20:00,1.6457,1.6458,1.6456,1.6456,855399999.0
2007-06-07 21:21:00,1.6457,1.6457,1.6456,1.6457,1555799998.0
2007-06-07 21:22:00,1.64565,1.6458,1.6456,1.6458,1161600000.0
2007-06-07 21:23:00,1.64575,1.6459,1.64575,1.6459,758400012.0
2007-06-07 21:24:00,1.6459,1.6459,1.6458,1.6459,1691700017.0
2007-06-07 21:25:00,1.6459,1.64605,1.6458,1.646,2089099997.0
2007-06-07 21:26:00,1.646,1.6461,1.646,1.6461,86400000.0
2007-06-07 21:27:00,1.6461,1.6461,1.646,1.64605,424300007.0
2007-06-07 21:28:00,1.646,1.646,1.6458,1.6458,277000001.0
2007-06-07 21:29:00,1.6458,1.6458,1.6455,1.6456,146400001.0
2007-06-07 21:30:00,1.6455,1.64565,1.6455,1.6455,430999999.0
2007-06-07 21:31:00,1.64555,1.6458,1.6455,1.6457,1051299987.0
2007-06-07 21:32:00,1.6457,1.6457,1.6457,1.6457,1695599972.0
2007-06-07 21:33:00,1.64575,1.6458,1.6457,1.6458,477599997.0
2007-06-07 21:34:00,1.6458,1.6458,1.6456,1.6457,1057699998.0
2007-06-07 21:35:00,1.6457,1.6458,1.6457,1.6457,95200000.0
2007-06-07 21:36:00,1.6457,1.6458,1.6457,1.6457,403299990.0
2007-06-07 21:37:00,1.64575,1.6459,1.64565,1.6459,252300001.0
2007-06-07 21:38:00,1.6458,1.6458,1.6457,1.6457,399999997.0
2007-06-07 21:39:00,1.6457,1.6457,1.64565,1.64565,371999996.0
2007-06-07 21:40:00,1.6457,1.6458,1.6456,1.6456,453599999.0
2007-06-07 21:41:00,1.6456,1.6456,1.64545,1.64545,616999996.0
2007-06-07 21:42:00,1.6455,1.6456,1.64535,1.6454,408999999.0
2007-06-07 21:43:00,1.6454,1.6455,1.64535,1.64535,945300028.0
2007-06-07 21:44:00,1.6454,1.6455,1.6454,1.6454,735299970.0
2007-06-07 21:45:00,1.6454,1.6455,1.6454,1.6455,483899992.0
2007-06-07 21:46:00,1.6455,1.6455,1.6454,1.6454,290600000.0
2007-06-07 21:47:00,1.6455,1.6455,1.6454,1.6454,487900001.0
2007-06-07 21:48:00,1.6455,1.6455,1.6454,1.6454,195799998.0
2007-06-07 21:49:00,1.6454,1.6454,1.6454,1.6454,197500002.0
2007-06-07 21:50:00,1.6454,1.6454,1.6451,1.6452,369599998.0
2007-06-07 21:51:00,1.6452,1.6452,1.64495,1.64505,370000002.0
2007-06-07 21:52:00,1.6451,1.6452,1.645,1.64515,527300004.0
2007-06-07 21:53:00,1.64515,1.64535,1.6451,1.64535,623099994.0
2007-06-07 21:54:00,1.64535,1.64535,1.64515,1.6453,204300002.0
2007-06-07 21:55:00,1.6453,1.6453,1.6451,1.6451,273499992.0
2007-06-07 21:56:00,1.6451,1.6453,1.6451,1.6453,344200004.0
2007-06-07 21:57:00,1.6453,1.6454,1.6451,1.6452,598300012.0
2007-06-07 21:58:00,1.6452,1.6453,1.6452,1.6452,455200004.0
2007-06-07 21:59:00,1.6452,1.6452,1.645,1.645,729599993.0
2007-06-07 22:00:00,1.645,1.64515,1.6449,1.6451,1364700006.0
2007-06-07 22:01:00,1.6451,1.64515,1.64465,1.6447,1136000015.0
2007-06-07 22:02:00,1.6448,1.6449,1.64465,1.6448,968800000.0
2007-06-07 22:03:00,1.6448,1.645,1.6447,1.6447,214000000.0
2007-06-07 22:04:00,1.6447,1.6447,1.6446,1.6447,511200011.0
2007-06-07 22:05:00,1.6447,1.6449,1.6447,1.6447,427799998.0
2007-06-07 22:06:00,1.6449,1.6449,1.6447,1.6447,928299997.0
2007-06-07 22:07:00,1.6447,1.6448,1.6446,1.6448,580499993.0
2007-06-07 22:08:00,1.6448,1.6448,1.6447,1.6447,303999995.0
2007-06-07 22:09:00,1.6447,1.6448,1.6447,1.6448,341999997.0
2007-06-07 22:10:00,1.6448,1.6448,1.6447,1.6447,76800000.0
2007-06-07 22:11:00,1.6448,1.6449,1.6448,1.6449,107200000.0
2007-06-07 22:12:00,1.6449,1.6449,1.6447,1.6447,437199997.0
2007-06-07 22:13:00,1.6448,1.6448,1.6447,1.6448,766000011.0
2007-06-07 22:14:00,1.6448,1.6448,1.6447,1.6448,774800002.0
2007-06-07 22:15:00,1.6447,1.6447,1.6446,1.6447,526699997.0
2007-06-07 22:16:00,1.6447,1.6447,1.6447,1.6447,104899999.0
2007-06-07 22:17:00,1.6447,1.6448,1.6447,1.6448,187699998.0
2007-06-07 22:18:00,1.6447,1.6449,1.6447,1.6448,143499998.0
2007-06-07 22:19:00,1.6448,1.6448,1.6447,1.6448,368699998.0
2007-06-07 22:20:00,1.6448,1.6448,1.6448,1.6448,132000000.0
2007-06-07 22:21:00,1.6448,1.6449,1.6446,1.6448,336799997.0
2007-06-07 22:22:00,1.6448,1.6448,1.6446,1.6447,266899999.0
2007-06-07 22:23:00,1.6446,1.6446,1.6444,1.6446,315100004.0
2007-06-07 22:24:00,1.6446,1.6446,1.6446,1.6446,292800002.0
2007-06-07 22:25:00,1.6446,1.6446,1.6446,1.6446,170400000.0
2007-06-07 22:26:00,1.6446,1.6447,1.6446,1.6447,135200000.0
2007-06-07 22:27:00,1.6447,1.6447,1.6442,1.6445,508799998.0
2007-06-07 22:28:00,1.6444,1.6446,1.6442,1.6442,1140599990.0
2007-06-07 22:29:00,1.6443,1.6443,1.644,1.6441,632799998.0
2007-06-07 22:30:00,1.6442,1.6442,1.6438,1.644,903199987.0
2007-06-07 22:31:00,1.644,1.6441,1.6438,1.6439,1094199999.0
2007-06-07 22:32:00,1.6439,1.6441,1.6439,1.644,603900000.0
2007-06-07 22:33:00,1.6439,1.644,1.6438,1.6438,313500001.0
2007-06-07 22:34:00,1.6438,1.6439,1.6437,1.6439,1375500000.0
2007-06-07 22:35:00,1.6438,1.644,1.6438,1.6439,556199992.0
2007-06-07 22:36:00,1.6439,1.6439,1.6438,1.6438,298799998.0
2007-06-07 22:37:00,1.6439,1.6439,1.6438,1.6439,822600003.0
2007-06-07 22:38:00,1.6439,1.6439,1.6437,1.6437,550999999.0
2007-06-07 22:39:00,1.6439,1.6439,1.6437,1.6438,770099988.0
2007-06-07 22:40:00,1.6438,1.644,1.6438,1.644,355799998.0
2007-06-07 22:41:00,1.644,1.6441,1.644,1.6441,38400000.0
2007-06-07 22:42:00,1.644,1.6441,1.6437,1.6438,380299992.0
2007-06-07 22:43:00,1.6438,1.644,1.6437,1.6439,687700004.0
2007-06-07 22:44:00,1.644,1.6441,1.644,1.644,689600003.0
2007-06-07 22:45:00,1.644,1.644,1.6439,1.644,857700000.0
2007-06-07 22:46:00,1.644,1.6442,1.6439,1.6442,750600004.0
2007-06-07 22:47:00,1.6441,1.6442,1.644,1.644,351800004.0
2007-06-07 22:48:00,1.6441,1.6441,1.644,1.6441,248000000.0
2007-06-07 22:49:00,1.6441,1.6442,1.644,1.6442,663599998.0
2007-06-07 22:50:00,1.6441,1.6442,1.644,1.6441,844900005.0
2007-06-07 22:51:00,1.6441,1.6441,1.6439,1.6439,666199991.0
2007-06-07 22:52:00,1.644,1.644,1.6439,1.6439,279999995.0
2007-06-07 22:53:00,1.6439,1.644,1.6439,1.644,737299991.0
2007-06-07 22:54:00,1.644,1.6443,1.644,1.644,861400011.0
2007-06-07 22:55:00,1.644,1.6442,1.6439,1.6442,589600007.0
2007-06-07 22:56:00,1.6442,1.6443,1.6441,1.6441,399100006.0
2007-06-07 22:57:00,1.6441,1.6443,1.6441,1.6442,194100000.0
2007-06-07 22:58:00,1.6441,1.6443,1.6441,1.6442,247600002.0
2007-06-07 22:59:00,1.6443,1.6443,1.6442,1.6442,277999998.0
2007-06-07 23:00:00,1.6442,1.6442,1.6439,1.6439,708599993.0
2007-06-07 23:01:00,1.6441,1.6442,1.644,1.6442,556900010.0
2007-06-07 23:02:00,1.6442,1.6442,1.644,1.6442,388000001.0
2007-06-07 23:03:00,1.6442,1.6443,1.6442,1.6442,173500003.0
2007-06-07 23:04:00,1.6442,1.6442,1.6441,1.6442,49600000.0
2007-06-07 23:05:00,1.6442,1.6442,1.644,1.6441,328799998.0
2007-06-07 23:06:00,1.6441,1.6441,1.6438,1.644,413799997.0
2007-06-07 23:07:00,1.644,1.6441,1.644,1.6441,292600000.0
2007-06-07 23:08:00,1.6441,1.6441,1.644,1.644,616500005.0
2007-06-07 23:09:00,1.644,1.644,1.6438,1.644,594200005.0
2007-06-07 23:10:00,1.644,1.6441,1.6439,1.644,511200000.0
2007-06-07 23:11:00,1.644,1.644,1.6438,1.6439,522699999.0
2007-06-07 23:12:00,1.6439,1.6439,1.6438,1.6439,93299999.0
2007-06-07 23:13:00,1.6439,1.644,1.6438,1.644,319699999.0
2007-06-07 23:14:00,1.644,1.644,1.6439,1.644,63800000.0
2007-06-07 23:15:00,1.644,1.6442,1.6439,1.6441,312799996.0
2007-06-07 23:16:00,1.6441,1.6443,1.6439,1.6441,804200006.0
2007-06-07 23:17:00,1.6442,1.6442,1.6442,1.6442,4000000.0
2007-06-07 23:18:00,1.6442,1.6442,1.6442,1.6442,9600000.0
2007-06-07 23:19:00,1.6442,1.6442,1.6441,1.6441,297100000.0
2007-06-07 23:20:00,1.6441,1.6441,1.6439,1.644,292699996.0
2007-06-07 23:21:00,1.644,1.6441,1.6439,1.6439,372499994.0
2007-06-07 23:22:00,1.6439,1.6441,1.6439,1.6439,224300002.0
2007-06-07 23:23:00,1.644,1.6441,1.644,1.6441,163999992.0
2007-06-07 23:24:00,1.6441,1.6441,1.6439,1.6439,376900000.0
2007-06-07 23:25:00,1.6439,1.6439,1.6439,1.6439,29600000.0
2007-06-07 23:26:00,1.6439,1.6439,1.6439,1.6439,4200000.0
2007-06-07 23:27:00,1.6439,1.6439,1.6435,1.6439,606099998.0
2007-06-07 23:28:00,1.6439,1.6439,1.6438,1.6439,276300000.0
2007-06-07 23:29:00,1.644,1.644,1.6439,1.6439,96500000.0
2007-06-07 23:30:00,1.6439,1.644,1.6438,1.6438,450800000.0
2007-06-07 23:31:00,1.6438,1.6442,1.6438,1.6439,745399998.0
2007-06-07 23:32:00,1.644,1.6443,1.6438,1.644,224699999.0
2007-06-07 23:33:00,1.644,1.644,1.644,1.644,196300004.0
2007-06-07 23:34:00,1.644,1.6441,1.644,1.6441,293000006.0
2007-06-07 23:35:00,1.64415,1.6442,1.64415,1.64415,77200000.0
2007-06-07 23:36:00,1.6442,1.6442,1.644,1.644,443800007.0
2007-06-07 23:37:00,1.644,1.64405,1.644,1.64405,111700001.0
2007-06-07 23:38:00,1.64405,1.64405,1.644,1.644,390000000.0
2007-06-07 23:39:00,1.644,1.644,1.6439,1.6439,277600004.0
2007-06-07 23:40:00,1.6439,1.6439,1.6439,1.6439,2400000.0
2007-06-07 23:41:00,1.6439,1.6439,1.6437,1.6438,264900000.0
2007-06-07 23:42:00,1.6438,1.6439,1.64375,1.64375,447900003.0
2007-06-07 23:43:00,1.6438,1.6439,1.6437,1.6437,476700002.0
2007-06-07 23:44:00,1.6438,1.6439,1.6438,1.6439,105199996.0
2007-06-07 23:45:00,1.64315,1.64357,1.64314,1.64326,106699999.0
2007-06-07 23:46:00,1.64334,1.64367,1.64334,1.64367,234599999.0
2007-06-07 23:47:00,1.64377,1.64377,1.64358,1.64361,60499998.0
2007-06-07 23:48:00,1.64369,1.64369,1.64323,1.64358,55999999.0
2007-06-07 23:49:00,1.64385,1.64385,1.64385,1.64385,4000000.0
2007-06-07 23:50:00,1.6438,1.64385,1.6438,1.64385,127700006.0
2007-06-07 23:51:00,1.64385,1.64385,1.6438,1.6438,131700006.0
2007-06-07 23:52:00,1.6438,1.6438,1.6438,1.6438,38299999.0
2007-06-07 23:53:00,1.6438,1.6439,1.6438,1.6439,292200004.0
2007-06-07 23:54:00,1.6439,1.6439,1.6436,1.6436,143099999.0
2007-06-07 23:55:00,1.6436,1.6438,1.6436,1.6438,159000004.0
2007-06-07 23:56:00,1.6438,1.6438,1.6436,1.6436,436100014.0
2007-06-07 23:57:00,1.6436,1.6436,1.6435,1.6435,240300004.0
2007-06-07 23:58:00,1.6436,1.64365,1.6436,1.64365,302500008.0
2007-06-07 23:59:00,1.64365,1.6438,1.6436,1.6437,218800000.0
2007-06-08 00:00:00,1.6437,1.6439,1.6437,1.6439,474699999.0
2007-06-08 00:01:00,1.6439,1.6439,1.6438,1.6438,309600004.0
2007-06-08 00:02:00,1.6438,1.6439,1.6438,1.6439,119600002.0
2007-06-08 00:03:00,1.6439,1.6439,1.6438,1.6439,239600008.0
2007-06-08 00:04:00,1.6439,1.644,1.6438,1.64395,611500014.0
2007-06-08 00:05:00,1.6439,1.644,1.6438,1.6439,488600012.0
2007-06-08 00:06:00,1.64385,1.6439,1.6437,1.64375,500899993.0
2007-06-08 00:07:00,1.6438,1.6439,1.64375,1.64385,1060999977.0
2007-06-08 00:08:00,1.6439,1.644,1.64375,1.6438,1009400035.0
2007-06-08 00:09:00,1.6438,1.644,1.6438,1.644,276200001.0
2007-06-08 00:10:00,1.644,1.644,1.6438,1.644,149200004.0
2007-06-08 00:11:00,1.644,1.644,1.6439,1.644,552499991.0
2007-06-08 00:12:00,1.6439,1.644,1.6439,1.644,81700000.0
2007-06-08 00:13:00,1.644,1.644,1.644,1.644,80000000.0
2007-06-08 00:14:00,1.644,1.644,1.6438,1.6439,579800010.0
2007-06-08 00:15:00,1.6439,1.6439,1.64375,1.6438,487099991.0
2007-06-08 00:16:00,1.6438,1.6439,1.6438,1.6439,236000000.0
2007-06-08 00:17:00,1.6439,1.644,1.6439,1.644,176399998.0
2007-06-08 00:18:00,1.644,1.644,1.644,1.644,12800000.0
2007-06-08 00:19:00,1.644,1.644,1.6438,1.6438,350300001.0
2007-06-08 00:20:00,1.6438,1.6439,1.6438,1.6438,381000006.0
2007-06-08 00:21:00,1.6438,1.6439,1.6438,1.6439,78899998.0
2007-06-08 00:22:00,1.6439,1.6439,1.6439,1.6439,180000000.0
2007-06-08 00:23:00,1.64341,1.64375,1.64341,1.64367,538900011.0
2007-06-08 00:24:00,1.6439,1.6439,1.64385,1.6439,587300006.0
2007-06-08 00:25:00,1.6439,1.6439,1.6439,1.6439,291600000.0
2007-06-08 00:26:00,1.6439,1.6439,1.6439,1.6439,149600000.0
2007-06-08 00:27:00,1.6439,1.644,1.6439,1.6439,423699997.0
2007-06-08 00:28:00,1.6439,1.6441,1.6439,1.6441,596000002.0
2007-06-08 00:29:00,1.644,1.6441,1.6439,1.64395,172200002.0
2007-06-08 00:30:00,1.644,1.6442,1.644,1.6442,90400000.0
2007-06-08 00:31:00,1.6442,1.6442,1.6442,1.6442,12800000.0
2007-06-08 00:32:00,1.6442,1.6442,1.6441,1.6441,131999997.0
2007-06-08 00:33:00,1.6441,1.6442,1.6441,1.6442,89599999.0
2007-06-08 00:34:00,1.6442,1.6442,1.644,1.6441,537900008.0
2007-06-08 00:35:00,1.6442,1.6442,1.6442,1.6442,113600000.0
2007-06-08 00:36:00,1.6442,1.6442,1.644,1.6442,638699997.0
2007-06-08 00:37:00,1.6442,1.6442,1.6438,1.644,367599995.0
2007-06-08 00:38:00,1.6439,1.644,1.6438,1.6438,195799998.0
2007-06-08 00:39:00,1.6438,1.644,1.6438,1.6439,565300010.0
2007-06-08 00:40:00,1.6439,1.6441,1.6438,1.6439,631899997.0
2007-06-08 00:41:00,1.6439,1.644,1.6437,1.64385,411899992.0
2007-06-08 00:42:00,1.6439,1.644,1.6439,1.644,556399999.0
2007-06-08 00:43:00,1.64395,1.64395,1.64385,1.64395,365299985.0
2007-06-08 00:44:00,1.644,1.6441,1.6437,1.64385,1669999977.0
2007-06-08 00:45:00,1.6439,1.6439,1.6436,1.6437,1764899960.0
2007-06-08 00:46:00,1.6438,1.6438,1.6436,1.6438,393199997.0
2007-06-08 00:47:00,1.64385,1.6441,1.6437,1.6437,337499998.0
2007-06-08 00:48:00,1.6437,1.6439,1.6436,1.6439,944299991.0
2007-06-08 00:49:00,1.6439,1.6439,1.6436,1.6438,375599999.0
2007-06-08 00:50:00,1.6438,1.6439,1.6435,1.6435,335799999.0
2007-06-08 00:51:00,1.6436,1.6436,1.6436,1.6436,107099999.0
2007-06-08 00:52:00,1.6437,1.6438,1.6436,1.6436,98299999.0
2007-06-08 00:53:00,1.6437,1.6438,1.6436,1.6438,421799995.0
2007-06-08 00:54:00,1.6437,1.6438,1.6436,1.6437,1057099998.0
2007-06-08 00:55:00,1.6437,1.6438,1.6437,1.6437,215199999.0
2007-06-08 00:56:00,1.6437,1.6437,1.6435,1.64365,741900002.0
2007-06-08 00:57:00,1.6437,1.6438,1.6437,1.6437,341599998.0
2007-06-08 00:58:00,1.6437,1.6437,1.6436,1.6437,86700000.0
2007-06-08 00:59:00,1.6437,1.6438,1.6435,1.6435,354899996.0
2007-06-08 01:00:00,1.6436,1.6438,1.6435,1.6436,748199992.0
2007-06-08 01:01:00,1.6435,1.6438,1.6435,1.6437,383000001.0
2007-06-08 01:02:00,1.6437,1.6437,1.6434,1.6435,659300002.0
2007-06-08 01:03:00,1.6436,1.6436,1.6436,1.6436,118400000.0
2007-06-08 01:04:00,1.6436,1.6436,1.6435,1.6436,407200001.0
2007-06-08 01:05:00,1.6436,1.6436,1.6436,1.6436,288800000.0
2007-06-08 01:06:00,1.6436,1.6436,1.6435,1.6436,212200001.0
2007-06-08 01:07:00,1.64332,1.64334,1.64302,1.6433,318399996.0
2007-06-08 01:08:00,1.6436,1.6436,1.6435,1.6436,343199996.0
2007-06-08 01:09:00,1.64343,1.64343,1.643,1.64334,433800002.0
2007-06-08 01:10:00,1.6436,1.6436,1.6436,1.6436,124000002.0
2007-06-08 01:11:00,1.6436,1.6436,1.6436,1.6436,176000001.0
2007-06-08 01:12:00,1.6437,1.6437,1.6436,1.6436,32800000.0
2007-06-08 01:13:00,1.64365,1.64365,1.64365,1.64365,6400000.0
2007-06-08 01:14:00,1.6437,1.6437,1.6436,1.6436,122399998.0
2007-06-08 01:15:00,1.6436,1.6437,1.64355,1.64365,516899997.0
2007-06-08 01:16:00,1.64365,1.6437,1.64355,1.6437,410199994.0
2007-06-08 01:17:00,1.64375,1.6438,1.6437,1.6438,228000000.0
2007-06-08 01:18:00,1.6438,1.6438,1.6437,1.6438,416599999.0
2007-06-08 01:19:00,1.6438,1.6439,1.6438,1.6438,247199998.0
2007-06-08 01:20:00,1.6438,1.6439,1.6438,1.6439,176800001.0
2007-06-08 01:21:00,1.6439,1.6441,1.6439,1.64405,920099998.0
2007-06-08 01:22:00,1.6441,1.6441,1.644,1.644,1131200004.0
2007-06-08 01:23:00,1.64395,1.6442,1.64395,1.644,191100000.0
2007-06-08 01:24:00,1.64395,1.6442,1.64395,1.6442,152199999.0
2007-06-08 01:25:00,1.6441,1.6442,1.64405,1.6442,299200002.0
2007-06-08 01:26:00,1.6442,1.6442,1.6441,1.6442,310400000.0
2007-06-08 01:27:00,1.6442,1.6442,1.64405,1.6441,394600006.0
2007-06-08 01:28:00,1.6441,1.6442,1.64405,1.6441,305000002.0
2007-06-08 01:29:00,1.6441,1.6442,1.64405,1.6442,141900000.0
2007-06-08 01:30:00,1.6442,1.6442,1.64415,1.6442,484599996.0
2007-06-08 01:31:00,1.6442,1.6443,1.6442,1.6442,162399999.0
2007-06-08 01:32:00,1.6442,1.6442,1.6441,1.6441,172800000.0
2007-06-08 01:33:00,1.6441,1.6442,1.6441,1.6441,529999989.0
2007-06-08 01:34:00,1.6441,1.6441,1.644,1.6441,830700016.0
2007-06-08 01:35:00,1.6441,1.64415,1.644,1.6441,519300003.0
2007-06-08 01:36:00,1.64405,1.6442,1.64405,1.6441,279400002.0
2007-06-08 01:37:00,1.6441,1.6442,1.644,1.6442,693000004.0
2007-06-08 01:38:00,1.6442,1.6443,1.6442,1.6443,128800000.0
2007-06-08 01:39:00,1.64414,1.64414,1.64405,1.64409,136799998.0
2007-06-08 01:40:00,1.6443,1.6443,1.6443,1.6443,69600001.0
2007-06-08 01:41:00,1.6443,1.6443,1.6443,1.6443,84800000.0
2007-06-08 01:42:00,1.6443,1.6444,1.64425,1.64425,483199991.0
2007-06-08 01:43:00,1.64425,1.6444,1.64425,1.6444,183900002.0
2007-06-08 01:44:00,1.6443,1.6444,1.64425,1.64425,425799991.0
2007-06-08 01:45:00,1.64425,1.6444,1.64425,1.6443,357599997.0
2007-06-08 01:46:00,1.6444,1.6444,1.64425,1.6443,409599999.0
2007-06-08 01:47:00,1.6443,1.6444,1.64425,1.6444,95299998.0
2007-06-08 01:48:00,1.6444,1.6444,1.6443,1.6443,551199986.0
2007-06-08 01:49:00,1.6443,1.6445,1.64425,1.6445,72799998.0
2007-06-08 01:50:00,1.6445,1.6445,1.6444,1.6444,263899999.0
2007-06-08 01:51:00,1.6444,1.6444,1.6443,1.6443,683300003.0
2007-06-08 01:52:00,1.6443,1.64445,1.64425,1.64425,1196300014.0
2007-06-08 01:53:00,1.6443,1.6444,1.6443,1.6444,185600002.0
2007-06-08 01:54:00,1.6444,1.6446,1.6444,1.64445,696400010.0
2007-06-08 01:55:00,1.6445,1.6445,1.6445,1.6445,9500000.0
2007-06-08 01:56:00,1.6445,1.6445,1.6444,1.6445,515800001.0
2007-06-08 01:57:00,1.6445,1.6445,1.6445,1.6445,455999988.0
2007-06-08 01:58:00,1.64455,1.6446,1.6445,1.64455,176800005.0
2007-06-08 01:59:00,1.64455,1.64455,1.6445,1.6445,58400002.0
2007-06-08 02:00:00,1.64455,1.64455,1.6445,1.6445,546899989.0
2007-06-08 02:01:00,1.6445,1.6445,1.6445,1.6445,205999998.0
2007-06-08 02:02:00,1.6445,1.6445,1.64435,1.6444,557499999.0
2007-06-08 02:03:00,1.64435,1.6445,1.64435,1.6445,136000000.0
2007-06-08 02:04:00,1.6445,1.6445,1.6444,1.6444,65600000.0
2007-06-08 02:05:00,1.6444,1.6444,1.6444,1.6444,188800000.0
2007-06-08 02:06:00,1.6444,1.6445,1.6443,1.6444,110300000.0
2007-06-08 02:07:00,1.64435,1.6444,1.64435,1.6444,55800000.0
2007-06-08 02:08:00,1.6444,1.6444,1.64415,1.64415,181599998.0
2007-06-08 02:09:00,1.64415,1.64415,1.644,1.6441,280000000.0
2007-06-08 02:10:00,1.6441,1.6441,1.64395,1.644,270499996.0
2007-06-08 02:11:00,1.644,1.644,1.644,1.644,108800001.0
2007-06-08 02:12:00,1.644,1.64405,1.6439,1.64405,83100000.0
2007-06-08 02:13:00,1.64405,1.64405,1.64405,1.64405,14400000.0
2007-06-08 02:14:00,1.64405,1.64405,1.64405,1.64405,12800000.0
2007-06-08 02:15:00,1.64405,1.64405,1.6438,1.6438,172000001.0
2007-06-08 02:16:00,1.6438,1.6441,1.6438,1.6441,1195699991.0
2007-06-08 02:17:00,1.6441,1.6442,1.64405,1.6441,842799991.0
2007-06-08 02:18:00,1.6441,1.6441,1.6441,1.6441,72000000.0
2007-06-08 02:19:00,1.6441,1.6442,1.6441,1.6442,387699997.0
2007-06-08 02:20:00,1.6442,1.6442,1.64415,1.6442,188800002.0
2007-06-08 02:21:00,1.6442,1.6442,1.64415,1.64415,493799986.0
2007-06-08 02:22:00,1.6442,1.6442,1.6441,1.6442,263999997.0
2007-06-08 02:23:00,1.6443,1.6446,1.6442,1.6446,565400005.0
2007-06-08 02:24:00,1.6446,1.6446,1.6444,1.6444,565400005.0
2007-06-08 02:25:00,1.6445,1.6445,1.6444,1.6444,795099998.0
2007-06-08 02:26:00,1.6444,1.6445,1.6444,1.6444,1502000008.0
2007-06-08 02:27:00,1.6444,1.6445,1.6444,1.6445,163700001.0
2007-06-08 02:28:00,1.6445,1.6447,1.6443,1.64445,1465499991.0
2007-06-08 02:29:00,1.6445,1.64455,1.6445,1.6445,477800003.0
2007-06-08 02:30:00,1.6445,1.6446,1.6445,1.6445,212799999.0
2007-06-08 02:31:00,1.6445,1.6448,1.6445,1.6448,1279199967.0
2007-06-08 02:32:00,1.6448,1.6448,1.64465,1.6447,949899984.0
2007-06-08 02:33:00,1.6447,1.6449,1.64465,1.6449,782700003.0
2007-06-08 02:34:00,1.6449,1.645,1.6448,1.6449,734799978.0
2007-06-08 02:35:00,1.6449,1.6449,1.64485,1.6449,354400009.0
2007-06-08 02:36:00,1.64495,1.645,1.64485,1.64495,140800000.0
2007-06-08 02:37:00,1.64468,1.64472,1.64447,1.64467,72399998.0
2007-06-08 02:38:00,1.64445,1.64445,1.64417,1.64439,84800000.0
2007-06-08 02:39:00,1.645,1.6451,1.645,1.6451,45600000.0
2007-06-08 02:40:00,1.6451,1.6451,1.6449,1.64495,414399999.0
2007-06-08 02:41:00,1.64495,1.645,1.6449,1.645,74400000.0
2007-06-08 02:42:00,1.645,1.645,1.6449,1.645,181599995.0
2007-06-08 02:43:00,1.64505,1.6451,1.6449,1.64495,668100000.0
2007-06-08 02:44:00,1.645,1.6451,1.64495,1.645,231199996.0
2007-06-08 02:45:00,1.645,1.6451,1.6449,1.645,791199996.0
2007-06-08 02:46:00,1.645,1.645,1.64495,1.645,183000000.0
2007-06-08 02:47:00,1.645,1.6451,1.645,1.64505,361599998.0
2007-06-08 02:48:00,1.6451,1.6451,1.6449,1.6451,288600002.0
2007-06-08 02:49:00,1.6451,1.6451,1.64505,1.64505,95000000.0
2007-06-08 02:50:00,1.6451,1.6451,1.6451,1.6451,8800000.0
2007-06-08 02:51:00,1.6451,1.6451,1.6451,1.6451,103200000.0
2007-06-08 02:52:00,1.6451,1.6451,1.6451,1.6451,19200000.0
2007-06-08 02:53:00,1.6451,1.6451,1.64505,1.6451,111199999.0
2007-06-08 02:54:00,1.6451,1.6451,1.6449,1.6451,671499998.0
2007-06-08 02:55:00,1.6451,1.6451,1.64495,1.64495,403999995.0
2007-06-08 02:56:00,1.6446,1.64482,1.64426,1.64462,336000001.0
2007-06-08 02:57:00,1.645,1.645,1.64495,1.64495,190399999.0
2007-06-08 02:58:00,1.645,1.6451,1.645,1.645,614399996.0
2007-06-08 02:59:00,1.645,1.645,1.64495,1.645,192300000.0
2007-06-08 03:00:00,1.64495,1.645,1.64485,1.645,481600005.0
2007-06-08 03:01:00,1.64482,1.64492,1.6448,1.64484,661300006.0
2007-06-08 03:02:00,1.64462,1.64487,1.64447,1.64463,561200008.0
2007-06-08 03:03:00,1.645,1.645,1.645,1.645,101400004.0
2007-06-08 03:04:00,1.645,1.645,1.6449,1.6449,637199994.0
2007-06-08 03:05:00,1.6449,1.645,1.6449,1.6449,217900003.0
2007-06-08 03:06:00,1.6449,1.645,1.6449,1.645,197299997.0
2007-06-08 03:07:00,1.645,1.645,1.645,1.645,243299996.0
2007-06-08 03:08:00,1.645,1.645,1.6449,1.6449,68800001.0
2007-06-08 03:09:00,1.645,1.645,1.6449,1.645,273100003.0
2007-06-08 03:10:00,1.645,1.645,1.645,1.645,233700006.0
2007-06-08 03:11:00,1.645,1.645,1.645,1.645,44800000.0
2007-06-08 03:12:00,1.645,1.645,1.645,1.645,11200000.0
2007-06-08 03:13:00,1.64451,1.64472,1.64451,1.64466,18400000.0
2007-06-08 03:14:00,1.645,1.645,1.645,1.645,16800000.0
2007-06-08 03:15:00,1.645,1.645,1.645,1.645,77400000.0
2007-06-08 03:16:00,1.645,1.645,1.645,1.645,63800002.0
2007-06-08 03:17:00,1.645,1.645,1.645,1.645,264700002.0
2007-06-08 03:18:00,1.645,1.645,1.6449,1.645,155100001.0
2007-06-08 03:19:00,1.645,1.645,1.6448,1.6448,740199995.0
2007-06-08 03:20:00,1.6448,1.6449,1.6447,1.6448,1289300034.0
2007-06-08 03:21:00,1.6448,1.6449,1.64475,1.64475,696000012.0
2007-06-08 03:22:00,1.6448,1.6448,1.6448,1.6448,76599998.0
2007-06-08 03:23:00,1.6449,1.6449,1.6448,1.6448,51999998.0
2007-06-08 03:24:00,1.6449,1.6449,1.6447,1.6448,320899997.0
2007-06-08 03:25:00,1.6449,1.6449,1.64475,1.64475,978999995.0
2007-06-08 03:26:00,1.6448,1.6449,1.6448,1.6449,259299992.0
2007-06-08 03:27:00,1.6449,1.6449,1.6448,1.6449,46500000.0
2007-06-08 03:28:00,1.6449,1.6449,1.64485,1.6449,210800007.0
2007-06-08 03:29:00,1.6449,1.6449,1.64475,1.6448,621699985.0
2007-06-08 03:30:00,1.6448,1.6449,1.64475,1.6448,299699997.0
2007-06-08 03:31:00,1.6448,1.6448,1.6447,1.6447,226599999.0
2007-06-08 03:32:00,1.6448,1.6448,1.6448,1.6448,131700002.0
2007-06-08 03:33:00,1.6448,1.6448,1.64465,1.64465,1502799962.0
2007-06-08 03:34:00,1.64465,1.6447,1.64465,1.6447,407200014.0
2007-06-08 03:35:00,1.6447,1.6447,1.64465,1.6447,278499990.0
2007-06-08 03:36:00,1.6447,1.6448,1.6447,1.6448,369599983.0
2007-06-08 03:37:00,1.6448,1.6448,1.6448,1.6448,217099990.0
2007-06-08 03:38:00,1.6448,1.6448,1.6448,1.6448,660099988.0
2007-06-08 03:39:00,1.6448,1.6449,1.6447,1.6448,973300009.0
2007-06-08 03:40:00,1.6448,1.6448,1.64475,1.6448,821599985.0
2007-06-08 03:41:00,1.6448,1.6449,1.6448,1.6448,419999992.0
2007-06-08 03:42:00,1.6448,1.6448,1.6447,1.6448,486999994.0
2007-06-08 03:43:00,1.64453,1.6447,1.64444,1.6447,30800000.0
2007-06-08 03:44:00,1.6448,1.6448,1.6448,1.6448,145599993.0
2007-06-08 03:45:00,1.6448,1.6448,1.6448,1.6448,187199992.0
2007-06-08 03:46:00,1.6448,1.6448,1.6448,1.6448,520699992.0
2007-06-08 03:47:00,1.6448,1.6448,1.6448,1.6448,97600001.0
2007-06-08 03:48:00,1.6448,1.6448,1.64465,1.6447,765499986.0
2007-06-08 03:49:00,1.6447,1.6448,1.6447,1.6447,1942399983.0
2007-06-08 03:50:00,1.6447,1.645,1.6446,1.64475,1403000009.0
2007-06-08 03:51:00,1.6448,1.6449,1.6448,1.6449,586399992.0
2007-06-08 03:52:00,1.6449,1.645,1.6449,1.645,144500003.0
2007-06-08 03:53:00,1.645,1.6451,1.645,1.645,112000000.0
2007-06-08 03:54:00,1.645,1.645,1.64495,1.64495,141599999.0
2007-06-08 03:55:00,1.645,1.645,1.645,1.645,181800000.0
2007-06-08 03:56:00,1.645,1.6451,1.645,1.6451,455999999.0
2007-06-08 03:57:00,1.64481,1.64499,1.64476,1.64499,102100000.0
2007-06-08 03:58:00,1.645,1.6451,1.6449,1.645,799499999.0
2007-06-08 03:59:00,1.645,1.645,1.64495,1.645,112800001.0
2007-06-08 04:00:00,1.6451,1.6451,1.645,1.645,280800000.0
2007-06-08 04:01:00,1.645,1.6451,1.645,1.64505,12700000.0
2007-06-08 04:02:00,1.6451,1.6451,1.645,1.645,36799999.0
2007-06-08 04:03:00,1.645,1.645,1.645,1.645,74400000.0
2007-06-08 04:04:00,1.6451,1.6451,1.64495,1.645,190599998.0
2007-06-08 04:05:00,1.645,1.6451,1.645,1.6451,12000000.0
2007-06-08 04:06:00,1.645,1.6451,1.645,1.64505,256600001.0
2007-06-08 04:07:00,1.6451,1.6451,1.6451,1.6451,2300000.0
2007-06-08 04:08:00,1.6451,1.6451,1.645,1.645,236799999.0
2007-06-08 04:09:00,1.6451,1.6451,1.6451,1.6451,6400000.0
2007-06-08 04:10:00,1.6451,1.6451,1.645,1.645,489299996.0
2007-06-08 04:11:00,1.645,1.6451,1.64495,1.6451,195400002.0
2007-06-08 04:12:00,1.6451,1.6451,1.645,1.645,423899993.0
2007-06-08 04:13:00,1.64505,1.6451,1.64505,1.6451,166799999.0
2007-06-08 04:14:00,1.6451,1.6452,1.6451,1.6452,258899996.0
2007-06-08 04:15:00,1.6452,1.6452,1.6452,1.6452,16800000.0
2007-06-08 04:16:00,1.6452,1.6455,1.6451,1.6453,1818100009.0
2007-06-08 04:17:00,1.6453,1.6455,1.6453,1.6453,706200006.0
2007-06-08 04:18:00,1.64535,1.6455,1.64535,1.6454,402700003.0
2007-06-08 04:19:00,1.64535,1.6454,1.6453,1.6454,1171299986.0
2007-06-08 04:20:00,1.64535,1.6454,1.6452,1.6454,262300005.0
2007-06-08 04:21:00,1.6454,1.6454,1.6452,1.6453,604399996.0
2007-06-08 04:22:00,1.6453,1.6454,1.6453,1.6454,286200000.0
2007-06-08 04:23:00,1.6454,1.6455,1.6454,1.64545,359799999.0
2007-06-08 04:24:00,1.6455,1.6455,1.6454,1.6454,169999999.0
2007-06-08 04:25:00,1.6454,1.6454,1.6454,1.6454,132599999.0
2007-06-08 04:26:00,1.6454,1.6455,1.64535,1.6454,776800000.0
2007-06-08 04:27:00,1.6454,1.6454,1.6454,1.6454,260300005.0
2007-06-08 04:28:00,1.6454,1.6455,1.6454,1.6455,429499996.0
2007-06-08 04:29:00,1.6455,1.6455,1.6453,1.64535,740699990.0
2007-06-08 04:30:00,1.64545,1.6456,1.64545,1.64555,246299999.0
2007-06-08 04:31:00,1.6456,1.6456,1.6455,1.6456,650800000.0
2007-06-08 04:32:00,1.6456,1.6456,1.64555,1.6456,178399998.0
2007-06-08 04:33:00,1.64555,1.6456,1.64555,1.6456,48000000.0
2007-06-08 04:34:00,1.6456,1.6456,1.6455,1.6456,379200000.0
2007-06-08 04:35:00,1.64555,1.6456,1.6455,1.6456,169599998.0
2007-06-08 04:36:00,1.6456,1.6456,1.6455,1.6455,379799997.0
2007-06-08 04:37:00,1.6456,1.6456,1.6456,1.6456,228800001.0
2007-06-08 04:38:00,1.64526,1.64544,1.64518,1.64535,211200000.0
2007-06-08 04:39:00,1.6456,1.6456,1.6456,1.6456,172800000.0
2007-06-08 04:40:00,1.6456,1.6457,1.6455,1.64565,749700001.0
2007-06-08 04:41:00,1.6457,1.6457,1.6456,1.6457,546399992.0
2007-06-08 04:42:00,1.6457,1.6457,1.6457,1.6457,118199998.0
2007-06-08 04:43:00,1.6458,1.6458,1.6458,1.6458,146000005.0
2007-06-08 04:44:00,1.64557,1.64557,1.64515,1.64557,386399997.0
2007-06-08 04:45:00,1.6458,1.6458,1.6456,1.6457,1916800003.0
2007-06-08 04:46:00,1.6457,1.6457,1.6457,1.6457,367300003.0
2007-06-08 04:47:00,1.6456,1.6456,1.64524,1.64558,290400005.0
2007-06-08 04:48:00,1.6457,1.6458,1.6456,1.6456,1572099994.0
2007-06-08 04:49:00,1.6456,1.6457,1.6456,1.6457,446100005.0
2007-06-08 04:50:00,1.6457,1.6457,1.6456,1.6456,258699999.0
2007-06-08 04:51:00,1.6456,1.6457,1.6456,1.6457,222800005.0
2007-06-08 04:52:00,1.6457,1.6457,1.6456,1.6456,435099996.0
2007-06-08 04:53:00,1.6456,1.6456,1.6456,1.6456,60799999.0
2007-06-08 04:54:00,1.6456,1.6456,1.6456,1.6456,138899997.0
2007-06-08 04:55:00,1.6455,1.6455,1.6455,1.6455,58799999.0
2007-06-08 04:56:00,1.6456,1.6457,1.6456,1.6456,115000000.0
2007-06-08 04:57:00,1.6456,1.6456,1.6455,1.6455,105099998.0
2007-06-08 04:58:00,1.6456,1.6456,1.6456,1.6456,496599998.0
2007-06-08 04:59:00,1.6456,1.6456,1.6456,1.6456,97400002.0
2007-06-08 05:00:00,1.6457,1.6457,1.64565,1.6457,430399999.0
2007-06-08 05:01:00,1.6457,1.6458,1.6457,1.64575,793299993.0
2007-06-08 05:02:00,1.6458,1.6458,1.6458,1.6458,120000000.0
2007-06-08 05:03:00,1.6458,1.6458,1.6458,1.6458,192000000.0
2007-06-08 05:04:00,1.6458,1.6458,1.6458,1.6458,168000000.0
2007-06-08 05:05:00,1.64553,1.64553,1.64497,1.64517,1193700010.0
2007-06-08 05:06:00,1.6458,1.6458,1.6456,1.6456,99199999.0
2007-06-08 05:07:00,1.6457,1.6457,1.6455,1.6456,982999988.0
2007-06-08 05:08:00,1.6456,1.6457,1.6455,1.6457,1106499997.0
2007-06-08 05:09:00,1.6457,1.6457,1.6457,1.6457,353799999.0
2007-06-08 05:10:00,1.64525,1.6454,1.64512,1.6454,1062899997.0
2007-06-08 05:11:00,1.6457,1.6457,1.64565,1.6457,207699998.0
2007-06-08 05:12:00,1.6457,1.6457,1.6457,1.6457,70100000.0
2007-06-08 05:13:00,1.64518,1.6456,1.64518,1.6456,268800000.0
2007-06-08 05:14:00,1.6457,1.6457,1.6457,1.6457,57200000.0
2007-06-08 05:15:00,1.6454,1.64545,1.64525,1.64535,1330600000.0
2007-06-08 05:16:00,1.6457,1.6457,1.6457,1.6457,41500000.0
2007-06-08 05:17:00,1.6457,1.6457,1.6457,1.6457,83000000.0
2007-06-08 05:18:00,1.6457,1.6457,1.6457,1.6457,332000000.0
2007-06-08 05:19:00,1.6457,1.6457,1.6457,1.6457,83000000.0
2007-06-08 05:20:00,1.6457,1.6457,1.6457,1.6457,80599998.0
2007-06-08 05:21:00,1.6457,1.6457,1.6457,1.6457,517799998.0
2007-06-08 05:22:00,1.6457,1.6457,1.64565,1.6457,266899996.0
2007-06-08 05:23:00,1.6457,1.6457,1.6457,1.6457,209200000.0
2007-06-08 05:24:00,1.6457,1.6457,1.64565,1.64565,908499997.0
2007-06-08 05:25:00,1.64507,1.64543,1.64497,1.64543,129700001.0
2007-06-08 05:26:00,1.6457,1.6457,1.6457,1.6457,393599987.0
2007-06-08 05:27:00,1.6457,1.6457,1.6457,1.6457,39099998.0
2007-06-08 05:28:00,1.64547,1.64547,1.64498,1.64513,79899997.0
2007-06-08 05:29:00,1.6457,1.6457,1.64565,1.64565,79000000.0
2007-06-08 05:30:00,1.6457,1.6457,1.6457,1.6457,376399999.0
2007-06-08 05:31:00,1.6457,1.6457,1.6455,1.6455,205499996.0
2007-06-08 05:32:00,1.64555,1.6456,1.6455,1.6456,432499998.0
2007-06-08 05:33:00,1.6456,1.6456,1.6456,1.6456,307700001.0
2007-06-08 05:34:00,1.6456,1.6458,1.6456,1.6458,1086199993.0
2007-06-08 05:35:00,1.64575,1.6458,1.6456,1.64575,252399996.0
2007-06-08 05:36:00,1.6458,1.6458,1.6457,1.6458,379700002.0
2007-06-08 05:37:00,1.6458,1.6459,1.6457,1.6459,84400000.0
2007-06-08 05:38:00,1.6459,1.6459,1.6459,1.6459,8000000.0
2007-06-08 05:39:00,1.6459,1.6459,1.6457,1.6458,447100003.0
2007-06-08 05:40:00,1.6458,1.6458,1.6457,1.64575,562600003.0
2007-06-08 05:41:00,1.64575,1.6458,1.6455,1.6457,497400003.0
2007-06-08 05:42:00,1.6457,1.6457,1.6457,1.6457,530699992.0
2007-06-08 05:43:00,1.64575,1.6459,1.64575,1.64575,800999991.0
2007-06-08 05:44:00,1.64575,1.6459,1.64575,1.6459,654499986.0
2007-06-08 05:45:00,1.6459,1.646,1.64585,1.6459,1356699983.0
2007-06-08 05:46:00,1.64585,1.6459,1.64575,1.6458,931699996.0
2007-06-08 05:47:00,1.6457,1.6459,1.6457,1.6459,485199995.0
2007-06-08 05:48:00,1.6459,1.6459,1.6458,1.6458,301100001.0
2007-06-08 05:49:00,1.6458,1.646,1.6458,1.6459,982800018.0
2007-06-08 05:50:00,1.6459,1.646,1.64585,1.64595,65100000.0
2007-06-08 05:51:00,1.64595,1.646,1.64595,1.646,312800000.0
2007-06-08 05:52:00,1.646,1.646,1.64595,1.64595,272700000.0
2007-06-08 05:53:00,1.64595,1.646,1.64595,1.646,31400000.0
2007-06-08 05:54:00,1.646,1.646,1.646,1.646,749599982.0
2007-06-08 05:55:00,1.646,1.646,1.64595,1.646,648300005.0
2007-06-08 05:56:00,1.646,1.6461,1.646,1.646,1877899983.0
2007-06-08 05:57:00,1.646,1.6462,1.6458,1.646,557000004.0
2007-06-08 05:58:00,1.646,1.646,1.646,1.646,129399995.0
2007-06-08 05:59:00,1.646,1.646,1.646,1.646,306399987.0
2007-06-08 06:00:00,1.646,1.646,1.646,1.646,381399986.0
2007-06-08 06:01:00,1.646,1.646,1.646,1.646,469299981.0
2007-06-08 06:02:00,1.646,1.646,1.646,1.646,458899995.0
2007-06-08 06:03:00,1.646,1.646,1.646,1.646,239199995.0
2007-06-08 06:04:00,1.646,1.6461,1.646,1.6461,85600000.0
2007-06-08 06:05:00,1.6461,1.6461,1.64595,1.64595,414399996.0
2007-06-08 06:06:00,1.646,1.6461,1.646,1.646,861199992.0
2007-06-08 06:07:00,1.6456,1.6459,1.64532,1.6456,563999992.0
2007-06-08 06:08:00,1.646,1.646,1.646,1.646,205999990.0
2007-06-08 06:09:00,1.646,1.646,1.6459,1.6459,809699990.0
2007-06-08 06:10:00,1.6459,1.646,1.6459,1.646,119000000.0
2007-06-08 06:11:00,1.64559,1.64591,1.64559,1.64591,207000002.0
2007-06-08 06:12:00,1.646,1.646,1.6458,1.646,319399998.0
2007-06-08 06:13:00,1.64595,1.646,1.6459,1.6459,718000001.0
2007-06-08 06:14:00,1.64595,1.646,1.64595,1.646,12000000.0
2007-06-08 06:15:00,1.646,1.646,1.6459,1.646,372099988.0
2007-06-08 06:16:00,1.64572,1.64581,1.64571,1.64571,72099999.0
2007-06-08 06:17:00,1.646,1.646,1.6459,1.6459,230799994.0
2007-06-08 06:18:00,1.64567,1.64589,1.64567,1.6458,237800004.0
2007-06-08 06:19:00,1.6459,1.646,1.6459,1.646,653399988.0
2007-06-08 06:20:00,1.646,1.646,1.646,1.646,175199998.0
2007-06-08 06:21:00,1.646,1.646,1.646,1.646,91999998.0
2007-06-08 06:22:00,1.64568,1.64568,1.645,1.6455,835599998.0
2007-06-08 06:23:00,1.646,1.646,1.6458,1.6458,170800000.0
2007-06-08 06:24:00,1.6457,1.6459,1.6457,1.6459,441799995.0
2007-06-08 06:25:00,1.64553,1.64565,1.64553,1.64564,566199988.0
2007-06-08 06:26:00,1.6459,1.6462,1.6458,1.646,1194899996.0
2007-06-08 06:27:00,1.646,1.646,1.6459,1.646,480799999.0
2007-06-08 06:28:00,1.646,1.6461,1.6459,1.646,1347200010.0
2007-06-08 06:29:00,1.646,1.6461,1.6459,1.64605,1085599992.0
2007-06-08 06:30:00,1.64605,1.6463,1.6459,1.6461,682899999.0
2007-06-08 06:31:00,1.6461,1.6461,1.6461,1.6461,132000000.0
2007-06-08 06:32:00,1.6461,1.6461,1.646,1.6461,66400000.0
2007-06-08 06:33:00,1.64605,1.64605,1.6458,1.646,758500009.0
2007-06-08 06:34:00,1.6458,1.6461,1.6458,1.6461,156699999.0
2007-06-08 06:35:00,1.6461,1.6461,1.646,1.646,140800000.0
2007-06-08 06:36:00,1.646,1.646,1.6459,1.646,583499999.0
2007-06-08 06:37:00,1.646,1.646,1.6458,1.646,823899998.0
2007-06-08 06:38:00,1.646,1.646,1.6459,1.64595,266500000.0
2007-06-08 06:39:00,1.6459,1.646,1.6459,1.64595,82300000.0
2007-06-08 06:40:00,1.6459,1.646,1.6459,1.646,101900002.0
2007-06-08 06:41:00,1.646,1.646,1.6459,1.646,23300000.0
2007-06-08 06:42:00,1.64555,1.64589,1.64555,1.64588,760299997.0
2007-06-08 06:43:00,1.646,1.6462,1.646,1.6462,154400000.0
2007-06-08 06:44:00,1.6461,1.6462,1.6458,1.64615,877100006.0
2007-06-08 06:45:00,1.64615,1.6462,1.64615,1.6462,116000001.0
2007-06-08 06:46:00,1.6462,1.6462,1.646,1.6461,597999998.0
2007-06-08 06:47:00,1.64548,1.6458,1.64548,1.6458,230100001.0
2007-06-08 06:48:00,1.6461,1.6461,1.646,1.646,90299999.0
2007-06-08 06:49:00,1.646,1.646,1.646,1.646,92599998.0
2007-06-08 06:50:00,1.646,1.646,1.646,1.646,46299999.0
2007-06-08 06:51:00,1.64588,1.64588,1.64564,1.64576,9600000.0
2007-06-08 06:52:00,1.646,1.646,1.646,1.646,138899997.0
2007-06-08 06:53:00,1.646,1.646,1.6459,1.6459,323299995.0
2007-06-08 06:54:00,1.646,1.646,1.646,1.646,653699989.0
2007-06-08 06:55:00,1.646,1.646,1.6458,1.6458,138399999.0
2007-06-08 06:56:00,1.64585,1.646,1.6458,1.6459,881499998.0
2007-06-08 06:57:00,1.6454,1.64568,1.6454,1.64553,8000000.0
2007-06-08 06:58:00,1.6459,1.6459,1.6459,1.6459,347200000.0
2007-06-08 06:59:00,1.6459,1.6461,1.6458,1.6458,810099995.0
2007-06-08 07:00:00,1.64585,1.6461,1.64585,1.6461,634399995.0
2007-06-08 07:01:00,1.6461,1.6462,1.6459,1.6461,1208999987.0
2007-06-08 07:02:00,1.64605,1.6461,1.6459,1.6461,736400002.0
2007-06-08 07:03:00,1.64605,1.6462,1.646,1.6461,256100004.0
2007-06-08 07:04:00,1.6461,1.6464,1.6461,1.6463,407400000.0
2007-06-08 07:05:00,1.6463,1.64645,1.6463,1.64645,41499999.0
2007-06-08 07:06:00,1.64645,1.64645,1.6463,1.6463,143600000.0
2007-06-08 07:07:00,1.6463,1.6463,1.6459,1.646,998200000.0
2007-06-08 07:08:00,1.646,1.6461,1.6459,1.6461,247999997.0
2007-06-08 07:09:00,1.646,1.646,1.646,1.646,60800000.0
2007-06-08 07:10:00,1.6461,1.6461,1.6461,1.6461,12000000.0
2007-06-08 07:11:00,1.6461,1.6461,1.6461,1.6461,2400000.0
2007-06-08 07:12:00,1.6461,1.6461,1.6461,1.6461,2400000.0
2007-06-08 07:13:00,1.6461,1.6461,1.646,1.646,294400002.0
2007-06-08 07:14:00,1.64578,1.64578,1.64541,1.64566,32000000.0
2007-06-08 07:15:00,1.6461,1.6461,1.646,1.6461,79500000.0
2007-06-08 07:16:00,1.6461,1.6461,1.646,1.6461,21599999.0
2007-06-08 07:17:00,1.6461,1.6461,1.6461,1.6461,4800000.0
2007-06-08 07:18:00,1.64548,1.64592,1.6452,1.6455,982500007.0
2007-06-08 07:19:00,1.64595,1.64595,1.6454,1.6456,609300010.0
2007-06-08 07:20:00,1.64568,1.64591,1.64559,1.64578,155899999.0
2007-06-08 07:21:00,1.6461,1.6461,1.6461,1.6461,4800000.0
2007-06-08 07:22:00,1.6461,1.6461,1.6461,1.6461,39200000.0
2007-06-08 07:23:00,1.6461,1.6461,1.6461,1.6461,91200000.0
2007-06-08 07:24:00,1.6461,1.6461,1.646,1.6461,40000000.0
2007-06-08 07:25:00,1.6461,1.6461,1.6461,1.6461,239200002.0
2007-06-08 07:26:00,1.6461,1.6462,1.64605,1.64605,370400000.0
2007-06-08 07:27:00,1.64605,1.6461,1.646,1.646,157999997.0
2007-06-08 07:28:00,1.646,1.6461,1.64585,1.646,488399999.0
2007-06-08 07:29:00,1.646,1.646,1.64595,1.646,303099998.0
2007-06-08 07:30:00,1.646,1.646,1.64595,1.646,166800000.0
2007-06-08 07:31:00,1.646,1.646,1.6454,1.6455,1836100020.0
2007-06-08 07:32:00,1.6455,1.6456,1.6455,1.6456,721099994.0
2007-06-08 07:33:00,1.6456,1.6456,1.6456,1.6456,281600003.0
2007-06-08 07:34:00,1.6456,1.6456,1.6454,1.6456,553899994.0
2007-06-08 07:35:00,1.64565,1.6457,1.6456,1.6456,63200001.0
2007-06-08 07:36:00,1.6456,1.6456,1.6455,1.6455,705299982.0
2007-06-08 07:37:00,1.6456,1.6456,1.6455,1.6455,179199999.0
2007-06-08 07:38:00,1.6456,1.6456,1.6455,1.6455,326900002.0
2007-06-08 07:39:00,1.6455,1.6455,1.6454,1.6454,367200001.0
2007-06-08 07:40:00,1.6455,1.6455,1.64525,1.6453,381799998.0
2007-06-08 07:41:00,1.6453,1.6455,1.6453,1.6454,576600000.0
2007-06-08 07:42:00,1.6454,1.6454,1.6453,1.6453,872000001.0
2007-06-08 07:43:00,1.6453,1.6453,1.6453,1.6453,75000000.0
2007-06-08 07:44:00,1.6453,1.6453,1.6453,1.6453,29500000.0
2007-06-08 07:45:00,1.6453,1.6454,1.6453,1.6454,181200004.0
2007-06-08 07:46:00,1.64523,1.64523,1.64487,1.64517,442500006.0
2007-06-08 07:47:00,1.6453,1.6453,1.6452,1.6452,112000000.0
2007-06-08 07:48:00,1.6452,1.6453,1.64515,1.64515,172300000.0
2007-06-08 07:49:00,1.6452,1.64525,1.64495,1.64525,321899998.0
2007-06-08 07:50:00,1.64525,1.64525,1.6451,1.64515,556299995.0
2007-06-08 07:51:00,1.64515,1.6453,1.64515,1.6453,70400001.0
2007-06-08 07:52:00,1.6453,1.6455,1.6453,1.64545,91200000.0
2007-06-08 07:53:00,1.64545,1.6458,1.64545,1.6458,162000000.0
2007-06-08 07:54:00,1.64565,1.64565,1.64555,1.6456,342900006.0
2007-06-08 07:55:00,1.6456,1.6458,1.6455,1.64575,1145100006.0
2007-06-08 07:56:00,1.64575,1.6458,1.6456,1.6457,827799999.0
2007-06-08 07:57:00,1.6457,1.6457,1.6456,1.6457,445100003.0
2007-06-08 07:58:00,1.6458,1.6458,1.6455,1.6457,1108999998.0
2007-06-08 07:59:00,1.6456,1.6458,1.6456,1.6458,1494500001.0
2007-06-08 08:00:00,1.6459,1.6461,1.6456,1.6458,1494500001.0
2007-06-08 08:01:00,1.64575,1.646,1.64525,1.64525,1557899999.0
2007-06-08 08:02:00,1.6453,1.6455,1.64525,1.64545,417100000.0
2007-06-08 08:03:00,1.64545,1.6455,1.6454,1.6454,550400007.0
2007-06-08 08:04:00,1.6454,1.6455,1.6454,1.6455,492600003.0
2007-06-08 08:05:00,1.6455,1.6456,1.6455,1.6456,192000000.0
2007-06-08 08:06:00,1.6455,1.6458,1.6455,1.64555,345800000.0
2007-06-08 08:07:00,1.6455,1.6456,1.64545,1.6455,166100001.0
2007-06-08 08:08:00,1.6455,1.6457,1.6455,1.6456,159199999.0
2007-06-08 08:09:00,1.6457,1.6457,1.6457,1.6457,20800000.0
2007-06-08 08:10:00,1.6457,1.6458,1.6456,1.6456,1048800002.0
2007-06-08 08:11:00,1.6456,1.6457,1.6456,1.6456,1221100000.0
2007-06-08 08:12:00,1.6456,1.6458,1.6456,1.6457,609700007.0
2007-06-08 08:13:00,1.6458,1.6458,1.64555,1.64555,977899990.0
2007-06-08 08:14:00,1.6456,1.6457,1.6456,1.6456,675400003.0
2007-06-08 08:15:00,1.6456,1.6458,1.6456,1.6457,260400000.0
2007-06-08 08:16:00,1.6457,1.64575,1.6456,1.6456,350700000.0
2007-06-08 08:17:00,1.6456,1.6456,1.6455,1.6456,331300000.0
2007-06-08 08:18:00,1.64555,1.6456,1.6453,1.64545,585200004.0
2007-06-08 08:19:00,1.6454,1.6454,1.6452,1.6452,916899990.0
2007-06-08 08:20:00,1.6452,1.6453,1.6452,1.6453,412499999.0
2007-06-08 08:21:00,1.6453,1.6453,1.64495,1.6452,788000005.0
2007-06-08 08:22:00,1.64515,1.6452,1.64495,1.6451,530199999.0
2007-06-08 08:23:00,1.6452,1.6452,1.64505,1.64505,749100003.0
2007-06-08 08:24:00,1.64505,1.6454,1.64505,1.6452,925699999.0
2007-06-08 08:25:00,1.6452,1.6453,1.64515,1.6452,334700004.0
2007-06-08 08:26:00,1.6453,1.6453,1.6451,1.6451,331599995.0
2007-06-08 08:27:00,1.64484,1.64513,1.6444,1.6444,398399996.0
2007-06-08 08:28:00,1.6452,1.6453,1.6451,1.6451,85400000.0
2007-06-08 08:29:00,1.6452,1.6453,1.6451,1.6452,1118400003.0
2007-06-08 08:30:00,1.6452,1.6452,1.64495,1.64515,1025299998.0
2007-06-08 08:31:00,1.6452,1.6452,1.645,1.64505,542399998.0
2007-06-08 08:32:00,1.64505,1.6452,1.64505,1.6452,464199999.0
2007-06-08 08:33:00,1.6452,1.6452,1.64515,1.6452,158800000.0
2007-06-08 08:34:00,1.6452,1.6453,1.6452,1.6453,24000000.0
2007-06-08 08:35:00,1.6453,1.6457,1.6453,1.6457,366299997.0
2007-06-08 08:36:00,1.6457,1.6459,1.6457,1.6458,343699998.0
2007-06-08 08:37:00,1.6458,1.6458,1.64565,1.6457,296799999.0
2007-06-08 08:38:00,1.64565,1.6457,1.6456,1.6457,147600001.0
2007-06-08 08:39:00,1.6457,1.6457,1.6456,1.6456,65299999.0
2007-06-08 08:40:00,1.64555,1.64555,1.6452,1.6454,1292199998.0
2007-06-08 08:41:00,1.6457,1.6457,1.64535,1.6454,560799991.0
2007-06-08 08:42:00,1.6454,1.6455,1.6454,1.64545,276900007.0
2007-06-08 08:43:00,1.64545,1.6457,1.6454,1.6454,542899993.0
2007-06-08 08:44:00,1.6454,1.6454,1.64515,1.6452,858199999.0
2007-06-08 08:45:00,1.6452,1.6453,1.6451,1.6452,557000002.0
2007-06-08 08:46:00,1.64515,1.6452,1.6449,1.64495,939200003.0
2007-06-08 08:47:00,1.6449,1.6451,1.6448,1.645,261900000.0
2007-06-08 08:48:00,1.645,1.6452,1.645,1.6452,290199998.0
2007-06-08 08:49:00,1.6452,1.6453,1.6452,1.6453,154900000.0
2007-06-08 08:50:00,1.64535,1.6455,1.64535,1.6454,376500001.0
2007-06-08 08:51:00,1.6454,1.6456,1.6454,1.6456,843600002.0
2007-06-08 08:52:00,1.6456,1.6456,1.6453,1.6454,427599998.0
2007-06-08 08:53:00,1.64535,1.6454,1.6452,1.6453,841000008.0
2007-06-08 08:54:00,1.6453,1.6454,1.6453,1.6454,322000001.0
2007-06-08 08:55:00,1.6454,1.64545,1.64525,1.64545,357100006.0
2007-06-08 08:56:00,1.6455,1.6456,1.6452,1.6455,816399994.0
2007-06-08 08:57:00,1.6455,1.6455,1.6455,1.6455,143500005.0
2007-06-08 08:58:00,1.64545,1.6455,1.6454,1.6455,437000005.0
2007-06-08 08:59:00,1.6454,1.6455,1.6452,1.6453,733700017.0
2007-06-08 09:00:00,1.6452,1.6454,1.6452,1.64525,733700017.0
2007-06-08 09:01:00,1.6453,1.6455,1.64525,1.6455,978399999.0
2007-06-08 09:02:00,1.6455,1.6457,1.6454,1.6455,812500002.0
2007-06-08 09:03:00,1.6455,1.6456,1.64545,1.6456,374399995.0
2007-06-08 09:04:00,1.6456,1.6458,1.6456,1.64565,1330200008.0
2007-06-08 09:05:00,1.64565,1.6464,1.64565,1.646,1887099998.0
2007-06-08 09:06:00,1.646,1.6461,1.6458,1.6458,1742099987.0
2007-06-08 09:07:00,1.6458,1.646,1.64575,1.64575,1910999972.0
2007-06-08 09:08:00,1.6459,1.6463,1.6457,1.6458,972600007.0
2007-06-08 09:09:00,1.64575,1.6458,1.64565,1.6458,972600007.0
2007-06-08 09:10:00,1.6458,1.6458,1.64545,1.64545,2110400019.0
2007-06-08 09:11:00,1.6456,1.6458,1.6456,1.6458,1580300013.0
2007-06-08 09:12:00,1.6457,1.6458,1.6456,1.6458,1580300013.0
2007-06-08 09:13:00,1.6458,1.6459,1.6456,1.6456,371399994.0
2007-06-08 09:14:00,1.6455,1.6456,1.6455,1.6456,371399994.0
2007-06-08 09:15:00,1.6456,1.6456,1.6452,1.6452,1539199984.0
2007-06-08 09:16:00,1.6452,1.6454,1.645,1.645,1188799998.0
2007-06-08 09:17:00,1.64495,1.645,1.6448,1.6449,1188799998.0
2007-06-08 09:18:00,1.645,1.645,1.6448,1.6449,1469299985.0
2007-06-08 09:19:00,1.645,1.645,1.6446,1.6446,1469299985.0
2007-06-08 09:20:00,1.6446,1.6447,1.64445,1.64465,1469299985.0
2007-06-08 09:21:00,1.6446,1.6448,1.6445,1.6447,1503499994.0
2007-06-08 09:22:00,1.6446,1.6447,1.64455,1.6446,1503499994.0
2007-06-08 09:23:00,1.6446,1.6448,1.6446,1.6447,355400002.0
2007-06-08 09:24:00,1.6447,1.64485,1.6447,1.64485,760200003.0
2007-06-08 09:25:00,1.6448,1.64485,1.6447,1.6448,501699999.0
2007-06-08 09:26:00,1.6448,1.645,1.6448,1.6448,1552899998.0
2007-06-08 09:27:00,1.6449,1.645,1.6442,1.6442,1313800009.0
2007-06-08 09:28:00,1.6442,1.6443,1.644,1.6441,1104499993.0
2007-06-08 09:29:00,1.6441,1.6446,1.6441,1.6446,598400000.0
2007-06-08 09:30:00,1.6447,1.6449,1.6447,1.6448,1042400005.0
2007-06-08 09:32:00,1.6448,1.6448,1.6446,1.6447,1042400005.0
2007-06-08 09:33:00,1.6447,1.6447,1.6445,1.6446,2049600000.0
2007-06-08 09:34:00,1.6448,1.6448,1.6445,1.6447,1283299989.0
2007-06-08 09:35:00,1.6447,1.6449,1.64465,1.6448,1283299989.0
2007-06-08 09:36:00,1.6449,1.6452,1.6447,1.6452,1078500005.0
2007-06-08 09:37:00,1.6452,1.6454,1.6452,1.6453,390800000.0
2007-06-08 09:38:00,1.64525,1.6453,1.64515,1.6453,440700004.0
2007-06-08 09:39:00,1.64535,1.64535,1.6452,1.6452,82600000.0
2007-06-08 09:40:00,1.6452,1.6453,1.6451,1.6451,1327199998.0
2007-06-08 09:41:00,1.6451,1.6451,1.645,1.645,1157799980.0
2007-06-08 09:42:00,1.645,1.6451,1.64495,1.645,1089999996.0
2007-06-08 09:43:00,1.64505,1.6452,1.645,1.6451,442499999.0
2007-06-08 09:44:00,1.6451,1.6452,1.64505,1.6452,695700001.0
2007-06-08 09:45:00,1.6452,1.6453,1.6451,1.6452,1833800000.0
2007-06-08 09:46:00,1.6452,1.6453,1.6452,1.6452,909099994.0
2007-06-08 09:47:00,1.6452,1.6452,1.6452,1.6452,37600000.0
2007-06-08 09:48:00,1.6452,1.6452,1.6452,1.6452,420800000.0
2007-06-08 09:49:00,1.6452,1.6452,1.64515,1.64515,684999987.0
2007-06-08 09:50:00,1.64515,1.6452,1.64515,1.6452,570800003.0
2007-06-08 09:51:00,1.6451,1.6452,1.6451,1.6452,651399999.0
2007-06-08 09:52:00,1.6451,1.6452,1.6451,1.6451,651399999.0
2007-06-08 09:53:00,1.6451,1.6452,1.645,1.6452,1323599987.0
2007-06-08 09:54:00,1.6452,1.6453,1.6452,1.6453,1518100000.0
2007-06-08 09:55:00,1.6452,1.6452,1.6451,1.6451,1518100000.0
2007-06-08 09:56:00,1.6451,1.6453,1.64505,1.6452,487200003.0
2007-06-08 09:57:00,1.64515,1.6452,1.64505,1.6452,417499997.0
2007-06-08 09:58:00,1.6452,1.6453,1.64515,1.6452,251800000.0
2007-06-08 09:59:00,1.6452,1.6452,1.64495,1.64505,197099998.0
2007-06-08 10:00:00,1.64505,1.6451,1.6448,1.6448,869599990.0
2007-06-08 10:01:00,1.6448,1.6452,1.6448,1.645,853799995.0
2007-06-08 10:02:00,1.6449,1.645,1.6446,1.6446,853799995.0
2007-06-08 10:03:00,1.6445,1.64475,1.64445,1.6447,853799995.0
2007-06-08 10:04:00,1.6447,1.6447,1.6443,1.6444,1937599993.0
2007-06-08 10:05:00,1.6444,1.6446,1.64435,1.6445,1598399998.0
2007-06-08 10:06:00,1.6445,1.6446,1.6444,1.6445,1802500006.0
2007-06-08 10:07:00,1.6444,1.6446,1.6442,1.6444,1802500006.0
2007-06-08 10:08:00,1.6444,1.6445,1.6443,1.6444,1802500006.0
2007-06-08 10:09:00,1.6444,1.6448,1.6444,1.6448,1742600009.0
2007-06-08 10:10:00,1.6448,1.6448,1.6447,1.6448,1442299962.0
2007-06-08 10:11:00,1.6449,1.6449,1.6448,1.6449,843700001.0
2007-06-08 10:12:00,1.645,1.6451,1.6449,1.6451,843700001.0
2007-06-08 10:13:00,1.6452,1.6452,1.6448,1.6449,843700001.0
2007-06-08 10:14:00,1.6449,1.6449,1.64475,1.6448,843700001.0
2007-06-08 10:15:00,1.6449,1.6449,1.64485,1.64485,90600000.0
2007-06-08 10:16:00,1.64485,1.6449,1.6448,1.64485,114500000.0
2007-06-08 10:17:00,1.64485,1.6449,1.64485,1.6449,48700000.0
2007-06-08 10:18:00,1.64485,1.6453,1.64485,1.6452,875199996.0
2007-06-08 10:19:00,1.6452,1.6452,1.6451,1.6451,931900004.0
2007-06-08 10:20:00,1.6451,1.6452,1.6451,1.64515,68300000.0
2007-06-08 10:21:00,1.6451,1.6453,1.64505,1.64515,326100002.0
2007-06-08 10:22:00,1.64515,1.6454,1.64505,1.6454,659099995.0
2007-06-08 10:23:00,1.6453,1.6453,1.6451,1.6452,1548699971.0
2007-06-08 10:24:00,1.6452,1.6454,1.64515,1.6453,1548699971.0
2007-06-08 10:25:00,1.6453,1.6454,1.6452,1.6453,1254200022.0
2007-06-08 10:26:00,1.6453,1.6456,1.6452,1.6454,1463799995.0
2007-06-08 10:27:00,1.6455,1.6456,1.64535,1.6455,1802000008.0
2007-06-08 10:28:00,1.6455,1.6456,1.64545,1.6455,616299991.0
2007-06-08 10:29:00,1.6454,1.6454,1.6451,1.6454,1116200001.0
2007-06-08 10:30:00,1.6453,1.6455,1.6453,1.6454,458399996.0
2007-06-08 10:31:00,1.6454,1.6456,1.64535,1.6454,946800009.0
2007-06-08 10:32:00,1.6454,1.6455,1.6453,1.6454,223199998.0
2007-06-08 10:33:00,1.6454,1.6454,1.64525,1.6453,877200006.0
2007-06-08 10:34:00,1.6453,1.6455,1.64525,1.64545,1436699998.0
2007-06-08 10:35:00,1.6455,1.6456,1.64535,1.6454,1394700000.0
2007-06-08 10:36:00,1.64535,1.6454,1.6452,1.6452,842199998.0
2007-06-08 10:37:00,1.6452,1.6453,1.6452,1.6453,393599999.0
2007-06-08 10:38:00,1.6453,1.6453,1.6452,1.6452,952100004.0
2007-06-08 10:39:00,1.6452,1.6453,1.64505,1.6452,1400199983.0
2007-06-08 10:40:00,1.6452,1.64535,1.6452,1.6453,661100004.0
2007-06-08 10:41:00,1.6453,1.6454,1.64525,1.6453,1294000015.0
2007-06-08 10:42:00,1.6453,1.6454,1.6453,1.6453,916499985.0
2007-06-08 10:43:00,1.6453,1.6454,1.64515,1.6453,1168800002.0
2007-06-08 10:44:00,1.6453,1.6453,1.64515,1.6453,1307400014.0
2007-06-08 10:45:00,1.6453,1.6453,1.6452,1.6452,690800006.0
2007-06-08 10:46:00,1.6452,1.6452,1.6449,1.645,1372000003.0
2007-06-08 10:47:00,1.645,1.6453,1.6449,1.6452,1127400004.0
2007-06-08 10:48:00,1.64525,1.6456,1.64505,1.6456,1169000007.0
2007-06-08 10:49:00,1.6455,1.6456,1.64545,1.6456,759999996.0
2007-06-08 10:50:00,1.6456,1.6457,1.6456,1.6456,289200000.0
2007-06-08 10:51:00,1.6456,1.6457,1.6455,1.6457,921199997.0
2007-06-08 10:52:00,1.6457,1.6461,1.6457,1.646,2083700004.0
2007-06-08 10:53:00,1.646,1.64615,1.64585,1.6461,1315100002.0
2007-06-08 10:54:00,1.6461,1.64615,1.6459,1.646,672000018.0
2007-06-08 10:55:00,1.646,1.6461,1.64585,1.6459,958200002.0
2007-06-08 10:56:00,1.6459,1.6461,1.6458,1.6459,867400002.0
2007-06-08 10:57:00,1.6458,1.64595,1.6458,1.64585,867400002.0
2007-06-08 10:58:00,1.64585,1.64595,1.6458,1.64595,329700000.0
2007-06-08 10:59:00,1.64595,1.64605,1.6459,1.6459,1313000013.0
2007-06-08 11:00:00,1.6459,1.646,1.64575,1.6459,1576100004.0
2007-06-08 11:01:00,1.6459,1.646,1.6459,1.6459,185500001.0
2007-06-08 11:02:00,1.6459,1.64605,1.6459,1.646,618800008.0
2007-06-08 11:03:00,1.646,1.646,1.64585,1.6459,1204599998.0
2007-06-08 11:04:00,1.64595,1.64595,1.6456,1.64575,1944399980.0
2007-06-08 11:05:00,1.64575,1.6458,1.6457,1.6458,211900001.0
2007-06-08 11:06:00,1.6459,1.646,1.6459,1.6459,2022199986.0
2007-06-08 11:07:00,1.6458,1.6459,1.6457,1.6458,2022199986.0
2007-06-08 11:08:00,1.6459,1.646,1.6458,1.6458,691899989.0
2007-06-08 11:09:00,1.6458,1.646,1.6458,1.6459,724899994.0
2007-06-08 11:10:00,1.6458,1.6458,1.6457,1.6458,724899994.0
2007-06-08 11:11:00,1.6457,1.6458,1.6457,1.6457,738499982.0
2007-06-08 11:12:00,1.6457,1.6457,1.6456,1.6456,1438199996.0
2007-06-08 11:13:00,1.6456,1.6457,1.6454,1.6454,1736800001.0
2007-06-08 11:14:00,1.6453,1.6454,1.64525,1.6453,1736800001.0
2007-06-08 11:15:00,1.6453,1.6453,1.6451,1.6452,2147300020.0
2007-06-08 11:16:00,1.6452,1.6453,1.6451,1.6452,736999987.0
2007-06-08 11:17:00,1.6452,1.6453,1.6451,1.6453,1265900014.0
2007-06-08 11:18:00,1.6452,1.6452,1.645,1.6452,2085900026.0
2007-06-08 11:19:00,1.6451,1.6451,1.6448,1.6448,2085900026.0
2007-06-08 11:20:00,1.64485,1.6449,1.6447,1.6449,2085899969.0
2007-06-08 11:21:00,1.6449,1.645,1.6449,1.6449,1734500021.0
2007-06-08 11:22:00,1.6449,1.6451,1.6449,1.6451,1483700012.0
2007-06-08 11:23:00,1.6452,1.6454,1.645,1.6454,1748399992.0
2007-06-08 11:24:00,1.6453,1.6454,1.6451,1.6453,1748399992.0
2007-06-08 11:25:00,1.6453,1.6454,1.6453,1.6454,1550099988.0
2007-06-08 11:26:00,1.6453,1.6453,1.6452,1.6453,1550099988.0
2007-06-08 11:27:00,1.6452,1.6453,1.6452,1.6452,1550099988.0
2007-06-08 11:28:00,1.6451,1.6452,1.64505,1.6452,1550099988.0
2007-06-08 11:29:00,1.6452,1.6452,1.6451,1.6452,1309299983.0
2007-06-08 11:30:00,1.64515,1.6452,1.64505,1.6452,749099997.0
2007-06-08 11:31:00,1.6452,1.6453,1.6451,1.6452,1712899996.0
2007-06-08 11:32:00,1.6452,1.6452,1.64495,1.6451,2143299987.0
2007-06-08 11:33:00,1.6452,1.6453,1.64515,1.6452,441700000.0
2007-06-08 11:34:00,1.64515,1.6453,1.645,1.6451,941199994.0
2007-06-08 11:35:00,1.645,1.645,1.6445,1.6445,1478199998.0
2007-06-08 11:36:00,1.6445,1.6447,1.64435,1.6445,1478199998.0
2007-06-08 11:37:00,1.6445,1.6446,1.6444,1.6445,1098900011.0
2007-06-08 11:38:00,1.6444,1.6444,1.6441,1.6442,1329600007.0
2007-06-08 11:39:00,1.6442,1.6445,1.6441,1.6444,1329600007.0
2007-06-08 11:40:00,1.6444,1.6445,1.6443,1.6444,1375899984.0
2007-06-08 11:41:00,1.6443,1.6445,1.6443,1.6443,1375899984.0
2007-06-08 11:42:00,1.6444,1.6444,1.6442,1.6442,1375899984.0
2007-06-08 11:43:00,1.6442,1.6446,1.6442,1.6446,1375899984.0
2007-06-08 11:44:00,1.6445,1.6447,1.6445,1.6445,1736600023.0
2007-06-08 11:45:00,1.6444,1.6448,1.6444,1.6448,1736600023.0
2007-06-08 11:46:00,1.6447,1.6448,1.6447,1.6447,1736600023.0
2007-06-08 11:47:00,1.6447,1.6449,1.6447,1.6449,578200001.0
2007-06-08 11:48:00,1.6449,1.6449,1.6446,1.64465,874999999.0
2007-06-08 11:49:00,1.6447,1.6451,1.64465,1.64505,971399995.0
2007-06-08 11:50:00,1.6451,1.6457,1.64505,1.6457,1838500016.0
2007-06-08 11:51:00,1.6456,1.6456,1.6453,1.6455,1217499995.0
2007-06-08 11:52:00,1.6455,1.6455,1.6454,1.6455,887100006.0
2007-06-08 11:53:00,1.6453,1.6455,1.6449,1.645,629399997.0
2007-06-08 11:54:00,1.6449,1.645,1.6448,1.6449,629399997.0
2007-06-08 11:55:00,1.64475,1.6449,1.6447,1.6448,629399997.0
2007-06-08 11:56:00,1.6448,1.6449,1.6447,1.6448,1113000000.0
2007-06-08 11:57:00,1.645,1.6452,1.6449,1.6451,1140100007.0
2007-06-08 11:58:00,1.64515,1.6452,1.645,1.6451,2087699980.0
2007-06-08 11:59:00,1.6452,1.6452,1.6449,1.645,1215199995.0
2007-06-08 12:00:00,1.6451,1.6452,1.6449,1.6449,1215199995.0
2007-06-08 12:01:00,1.6448,1.6449,1.6446,1.6448,1215199995.0
2007-06-08 12:02:00,1.64475,1.6449,1.64455,1.64485,1215199995.0
2007-06-08 12:03:00,1.64485,1.645,1.6448,1.645,500800000.0
2007-06-08 12:04:00,1.645,1.6451,1.6448,1.64485,1066800002.0
2007-06-08 12:05:00,1.6448,1.6451,1.6448,1.6451,2068299994.0
2007-06-08 12:06:00,1.645,1.646,1.645,1.646,2068299994.0
2007-06-08 12:07:00,1.6459,1.6459,1.6452,1.6453,2068299994.0
2007-06-08 12:08:00,1.6452,1.6459,1.645,1.6456,2068299994.0
2007-06-08 12:09:00,1.6455,1.6457,1.6453,1.6453,2068299994.0
2007-06-08 12:10:00,1.6453,1.6453,1.645,1.6453,1463899991.0
2007-06-08 12:11:00,1.6452,1.6452,1.64495,1.64495,1463899991.0
2007-06-08 12:12:00,1.64495,1.64515,1.64495,1.645,1418300000.0
2007-06-08 12:13:00,1.6452,1.6456,1.6451,1.6455,1209800000.0
2007-06-08 12:14:00,1.6456,1.6456,1.645,1.645,1209800000.0
2007-06-08 12:15:00,1.6451,1.6452,1.64485,1.645,1209800000.0
2007-06-08 12:16:00,1.645,1.6451,1.6449,1.6449,1727300004.0
2007-06-08 12:17:00,1.6449,1.6457,1.6449,1.6456,1036000003.0
2007-06-08 12:18:00,1.6457,1.6458,1.6456,1.6456,1047200001.0
2007-06-08 12:19:00,1.6456,1.6458,1.64545,1.64555,1893699992.0
2007-06-08 12:20:00,1.6456,1.6456,1.6454,1.6455,1117699996.0
2007-06-08 12:21:00,1.6455,1.6457,1.6454,1.6456,1613500003.0
2007-06-08 12:22:00,1.6456,1.6456,1.6453,1.6454,1491600009.0
2007-06-08 12:23:00,1.6454,1.6455,1.6453,1.6454,1409599999.0
2007-06-08 12:24:00,1.64535,1.6456,1.64525,1.64545,1409599999.0
2007-06-08 12:25:00,1.64555,1.6457,1.64555,1.6456,286000000.0
2007-06-08 12:26:00,1.6456,1.6457,1.64555,1.6456,1128999998.0
2007-06-08 12:27:00,1.6456,1.6457,1.6454,1.6457,1549900008.0
2007-06-08 12:28:00,1.6457,1.6457,1.64535,1.6456,745799998.0
2007-06-08 12:29:00,1.6456,1.6457,1.6455,1.64555,1233800000.0
2007-06-08 12:30:00,1.6456,1.6458,1.6454,1.6458,918400004.0
2007-06-08 12:31:00,1.6458,1.6458,1.6453,1.6456,1864799965.0
2007-06-08 12:32:00,1.6456,1.6459,1.6456,1.64575,1864799965.0
2007-06-08 12:33:00,1.64575,1.646,1.6457,1.64585,1300700006.0
2007-06-08 12:34:00,1.64585,1.6459,1.64585,1.6459,200900000.0
2007-06-08 12:35:00,1.6459,1.6459,1.6458,1.6458,1175200011.0
2007-06-08 12:36:00,1.6458,1.6458,1.6456,1.6457,588899998.0
2007-06-08 12:37:00,1.6458,1.6458,1.6457,1.6457,633500000.0
2007-06-08 12:38:00,1.6457,1.6457,1.64565,1.64565,633500000.0
2007-06-08 12:39:00,1.64565,1.6459,1.64565,1.6458,717599997.0
2007-06-08 12:40:00,1.6458,1.6461,1.6458,1.6461,591599999.0
2007-06-08 12:41:00,1.6461,1.6465,1.64605,1.6464,1385799997.0
2007-06-08 12:42:00,1.6465,1.6469,1.6465,1.6468,1640799994.0
2007-06-08 12:43:00,1.64695,1.64695,1.6464,1.6465,1640799994.0
2007-06-08 12:44:00,1.6465,1.6465,1.6463,1.64635,497800006.0
2007-06-08 12:45:00,1.64645,1.64645,1.6461,1.64615,690500010.0
2007-06-08 12:46:00,1.6462,1.6462,1.64595,1.646,659899997.0
2007-06-08 12:47:00,1.64595,1.64595,1.6455,1.64595,2022699996.0
2007-06-08 12:48:00,1.6459,1.6461,1.6458,1.6459,740399998.0
2007-06-08 12:49:00,1.6461,1.6461,1.6458,1.6458,1480800009.0
2007-06-08 12:50:00,1.6457,1.6459,1.6457,1.6459,1480800009.0
2007-06-08 12:51:00,1.646,1.6464,1.6459,1.6464,1480800009.0
2007-06-08 12:52:00,1.6463,1.6464,1.646,1.6461,1480800009.0
2007-06-08 12:53:00,1.646,1.646,1.64575,1.646,1480800009.0
2007-06-08 12:54:00,1.646,1.646,1.646,1.646,288000000.0
2007-06-08 12:55:00,1.646,1.646,1.6457,1.6457,1894999989.0
2007-06-08 12:56:00,1.6457,1.6459,1.6457,1.64575,1744700019.0
2007-06-08 12:57:00,1.6457,1.6458,1.64565,1.6457,415399995.0
2007-06-08 12:58:00,1.6458,1.6459,1.6455,1.6457,1661900007.0
2007-06-08 12:59:00,1.6457,1.6457,1.6455,1.6457,803099996.0
2007-06-08 13:00:00,1.6457,1.6458,1.64565,1.64565,934900007.0
2007-06-08 13:01:00,1.64565,1.6458,1.64565,1.6458,835200000.0
2007-06-08 13:02:00,1.6458,1.6458,1.64555,1.64565,986699998.0
2007-06-08 13:03:00,1.64565,1.6457,1.6454,1.6454,996499997.0
2007-06-08 13:04:00,1.6455,1.6455,1.6452,1.6453,1269000001.0
2007-06-08 13:05:00,1.64525,1.6453,1.64505,1.6451,1328900007.0
2007-06-08 13:06:00,1.6451,1.6455,1.6451,1.6454,931599996.0
2007-06-08 13:07:00,1.6454,1.6454,1.6452,1.6452,1314699993.0
2007-06-08 13:08:00,1.6452,1.6453,1.64515,1.64515,719599994.0
2007-06-08 13:09:00,1.64515,1.64535,1.64515,1.6453,816800006.0
2007-06-08 13:10:00,1.6453,1.6454,1.6453,1.6454,509299999.0
2007-06-08 13:11:00,1.6454,1.64565,1.64535,1.64535,867699998.0
2007-06-08 13:12:00,1.6454,1.6455,1.64525,1.64525,500600002.0
2007-06-08 13:13:00,1.6453,1.6453,1.64525,1.6453,383900002.0
2007-06-08 13:14:00,1.6453,1.6453,1.6452,1.6453,409499998.0
2007-06-08 13:15:00,1.6453,1.6453,1.64515,1.6452,345899999.0
2007-06-08 13:16:00,1.64515,1.6453,1.64515,1.6453,223600000.0
2007-06-08 13:17:00,1.64525,1.6453,1.64515,1.64525,405900002.0
2007-06-08 13:18:00,1.6453,1.6453,1.6452,1.6453,190300001.0
2007-06-08 13:19:00,1.6453,1.6453,1.6452,1.6452,140700000.0
2007-06-08 13:20:00,1.64525,1.6454,1.64525,1.6454,322900003.0
2007-06-08 13:21:00,1.6454,1.6455,1.6453,1.64535,720699999.0
2007-06-08 13:22:00,1.6454,1.6457,1.64525,1.6456,1483699994.0
2007-06-08 13:23:00,1.6456,1.6456,1.6454,1.6454,314400000.0
2007-06-08 13:24:00,1.6454,1.6455,1.6454,1.6455,451600001.0
2007-06-08 13:25:00,1.6454,1.6454,1.6452,1.6453,844800004.0
2007-06-08 13:26:00,1.6452,1.6455,1.6452,1.6454,844800004.0
2007-06-08 13:27:00,1.6453,1.6456,1.6453,1.6456,844800004.0
2007-06-08 13:28:00,1.6457,1.6457,1.6456,1.6457,844800004.0
2007-06-08 13:29:00,1.6456,1.6458,1.6456,1.6457,1585799983.0
2007-06-08 13:30:00,1.6456,1.6458,1.6456,1.6456,1585799983.0
2007-06-08 13:31:00,1.6457,1.6457,1.64525,1.6454,1249199999.0
2007-06-08 13:32:00,1.64535,1.6455,1.64525,1.6453,481800002.0
2007-06-08 13:33:00,1.64525,1.6453,1.64525,1.64525,159200000.0
2007-06-08 13:34:00,1.64525,1.6453,1.64515,1.64525,320099999.0
2007-06-08 13:35:00,1.64525,1.6454,1.6452,1.64535,943201974.0
2007-06-08 13:36:00,1.6454,1.6456,1.64535,1.64535,1568899994.0
2007-06-08 13:37:00,1.6453,1.6455,1.6453,1.6454,1499199995.0
2007-06-08 13:38:00,1.64525,1.6453,1.6452,1.6453,1499199995.0
2007-06-08 13:39:00,1.6453,1.6456,1.6453,1.6456,1547799992.0
2007-06-08 13:40:00,1.6458,1.6461,1.6456,1.6459,874999999.0
2007-06-08 13:41:00,1.646,1.646,1.6457,1.6457,874999999.0
2007-06-08 13:42:00,1.6457,1.6457,1.6456,1.6457,283299993.0
2007-06-08 13:43:00,1.6457,1.6463,1.6457,1.6462,1792699998.0
2007-06-08 13:44:00,1.6462,1.6462,1.646,1.646,472100001.0
2007-06-08 13:45:00,1.646,1.6461,1.64595,1.64595,1659300005.0
2007-06-08 13:46:00,1.646,1.6461,1.64585,1.6461,310500002.0
2007-06-08 13:47:00,1.64605,1.6462,1.64605,1.6462,40600000.0
2007-06-08 13:48:00,1.64615,1.6462,1.6461,1.6462,73700001.0
2007-06-08 13:49:00,1.6462,1.6463,1.6461,1.64615,204399999.0
2007-06-08 13:50:00,1.6462,1.6462,1.6461,1.6461,1067599983.0
2007-06-08 13:51:00,1.6461,1.64635,1.6461,1.64635,591299998.0
2007-06-08 13:52:00,1.6463,1.6466,1.6463,1.6464,989599989.0
2007-06-08 13:53:00,1.6464,1.6466,1.6464,1.64645,1962300001.0
2007-06-08 13:54:00,1.64645,1.6466,1.6464,1.6465,723500001.0
2007-06-08 13:55:00,1.6465,1.6466,1.6465,1.6465,587900000.0
2007-06-08 13:56:00,1.6465,1.6465,1.64635,1.64635,763199997.0
2007-06-08 13:57:00,1.6464,1.6464,1.6462,1.6463,559400000.0
2007-06-08 13:58:00,1.6463,1.6463,1.6461,1.6462,495000000.0
2007-06-08 13:59:00,1.6462,1.6462,1.646,1.6462,1213899998.0
2007-06-08 14:00:00,1.6462,1.64645,1.64615,1.6464,385100004.0
2007-06-08 14:01:00,1.6465,1.6466,1.6464,1.6464,1099299992.0
2007-06-08 14:02:00,1.6463,1.64635,1.6462,1.6463,1099299992.0
2007-06-08 14:03:00,1.6463,1.6464,1.64595,1.6462,776999994.0
2007-06-08 14:04:00,1.64615,1.6462,1.64615,1.6462,431399997.0
2007-06-08 14:05:00,1.6463,1.6468,1.6463,1.6468,1108000000.0
2007-06-08 14:06:00,1.6468,1.647,1.6466,1.6467,1108000000.0
2007-06-08 14:07:00,1.64665,1.6467,1.64655,1.6467,225899998.0
2007-06-08 14:08:00,1.6467,1.6468,1.64655,1.6467,723399996.0
2007-06-08 14:09:00,1.6466,1.6467,1.6465,1.6467,629999991.0
2007-06-08 14:10:00,1.6467,1.6472,1.6467,1.6472,961599999.0
2007-06-08 14:11:00,1.6472,1.6476,1.6472,1.64745,1675700012.0
2007-06-08 14:12:00,1.64745,1.6476,1.64725,1.64735,1331699996.0
2007-06-08 14:13:00,1.6474,1.6475,1.64735,1.6474,484500000.0
2007-06-08 14:14:00,1.6474,1.6477,1.6474,1.6475,359800000.0
2007-06-08 14:15:00,1.64745,1.6476,1.6474,1.6474,270400000.0
2007-06-08 14:16:00,1.6474,1.6476,1.64735,1.6476,2100799999.0
2007-06-08 14:17:00,1.6476,1.6478,1.6476,1.6477,152900000.0
2007-06-08 14:18:00,1.6477,1.64855,1.6477,1.6484,1599799985.0
2007-06-08 14:19:00,1.6484,1.6484,1.6482,1.64825,1094900000.0
2007-06-08 14:20:00,1.6483,1.6487,1.6482,1.64855,1974999989.0
2007-06-08 14:21:00,1.6486,1.6487,1.6484,1.6485,491499998.0
2007-06-08 14:22:00,1.6484,1.6486,1.6484,1.6485,1370900003.0
2007-06-08 14:23:00,1.6484,1.6486,1.6484,1.6485,1370900003.0
2007-06-08 14:24:00,1.6485,1.6487,1.64845,1.6485,1790399988.0
2007-06-08 14:25:00,1.6485,1.6485,1.6484,1.64845,1053999995.0
2007-06-08 14:26:00,1.6485,1.64855,1.64835,1.64835,463800002.0
2007-06-08 14:27:00,1.64835,1.64835,1.64805,1.6483,1387799983.0
2007-06-08 14:28:00,1.6482,1.6483,1.6481,1.6482,2105099996.0
2007-06-08 14:29:00,1.6482,1.6483,1.6481,1.6482,2033099986.0
2007-06-08 14:30:00,1.6482,1.6485,1.6481,1.64835,1585900002.0
2007-06-08 14:31:00,1.6484,1.6485,1.6482,1.6482,1655000002.0
2007-06-08 14:32:00,1.6482,1.6483,1.6481,1.6481,1168699981.0
2007-06-08 14:33:00,1.6481,1.6482,1.6479,1.6481,1396000006.0
2007-06-08 14:34:00,1.648,1.6481,1.648,1.648,1396000006.0
2007-06-08 14:35:00,1.648,1.6481,1.6477,1.64785,1802399979.0
2007-06-08 14:36:00,1.64785,1.64805,1.64785,1.6479,1226799996.0
2007-06-08 14:37:00,1.6479,1.64795,1.64765,1.64775,1341300003.0
2007-06-08 14:38:00,1.64775,1.6479,1.64775,1.6479,622600000.0
2007-06-08 14:39:00,1.6479,1.648,1.64765,1.64765,585300000.0
2007-06-08 14:40:00,1.64765,1.648,1.64755,1.648,2008399995.0
2007-06-08 14:41:00,1.648,1.6484,1.648,1.64825,1095499997.0
2007-06-08 14:42:00,1.6483,1.6483,1.6482,1.6482,1607900026.0
2007-06-08 14:43:00,1.6482,1.6484,1.64815,1.6484,1643599997.0
2007-06-08 14:44:00,1.6484,1.6484,1.6476,1.6478,1527000009.0
2007-06-08 14:45:00,1.6476,1.6478,1.6475,1.6476,1527000009.0
2007-06-08 14:46:00,1.6476,1.6478,1.6476,1.6478,1501699994.0
2007-06-08 14:47:00,1.6478,1.648,1.64775,1.6479,874400005.0
2007-06-08 14:48:00,1.648,1.648,1.6479,1.648,1787099996.0
2007-06-08 14:49:00,1.648,1.6482,1.648,1.648,1787099996.0
2007-06-08 14:50:00,1.648,1.6482,1.648,1.6481,1126000007.0
2007-06-08 14:51:00,1.6481,1.6481,1.64805,1.64805,53900000.0
2007-06-08 14:52:00,1.648,1.6481,1.648,1.6481,438199999.0
2007-06-08 14:53:00,1.6482,1.6483,1.6482,1.6482,905900000.0
2007-06-08 14:54:00,1.6482,1.6483,1.648,1.648,905900000.0
2007-06-08 14:55:00,1.6481,1.6483,1.648,1.6483,1224599988.0
2007-06-08 14:56:00,1.6483,1.6483,1.6481,1.6481,663599995.0
2007-06-08 14:57:00,1.6481,1.6482,1.648,1.6482,1014400016.0
2007-06-08 14:58:00,1.6482,1.6482,1.6479,1.648,1999500010.0
2007-06-08 14:59:00,1.64805,1.6482,1.64795,1.6482,1905440347.0
2007-06-08 15:00:00,1.6482,1.6484,1.6482,1.6483,1407899993.0
2007-06-08 15:01:00,1.6483,1.6485,1.6483,1.6484,1848499983.0
2007-06-08 15:02:00,1.6484,1.6485,1.6482,1.6483,766700002.0
2007-06-08 15:03:00,1.6483,1.6485,1.6483,1.6484,1464599994.0
2007-06-08 15:04:00,1.6485,1.6486,1.6483,1.6483,984900002.0
2007-06-08 15:05:00,1.6484,1.6484,1.6483,1.6483,984900002.0
2007-06-08 15:06:00,1.6483,1.6484,1.64825,1.6483,984900002.0
2007-06-08 15:07:00,1.6483,1.6486,1.6482,1.6485,1409699993.0
2007-06-08 15:08:00,1.6485,1.6486,1.6485,1.6485,1028600005.0
2007-06-08 15:09:00,1.6485,1.6485,1.6484,1.6484,1028600005.0
2007-06-08 15:10:00,1.6484,1.6486,1.6484,1.6486,2003000006.0
2007-06-08 15:11:00,1.6485,1.6486,1.6484,1.6485,2003000006.0
2007-06-08 15:12:00,1.6486,1.6493,1.6486,1.6492,2003000006.0
2007-06-08 15:13:00,1.6492,1.6492,1.6492,1.6492,5600000.0
2007-06-08 15:14:00,1.65004,1.65006,1.6476,1.64974,220100000.0
2007-06-08 15:15:00,1.64979,1.64979,1.64832,1.64964,384500000.0
2007-06-08 15:16:00,1.64973,1.64987,1.64829,1.64965,396200000.0
2007-06-08 15:17:00,1.64963,1.64993,1.64829,1.6484,200200000.0
2007-06-08 15:18:00,1.64921,1.6496,1.64813,1.64929,307699998.0
2007-06-08 15:19:00,1.64905,1.65005,1.64905,1.6494,123700000.0
2007-06-08 15:20:00,1.6496,1.64965,1.64955,1.64955,88599999.0
2007-06-08 15:21:00,1.6495,1.64965,1.64945,1.64955,1478499993.0
2007-06-08 15:22:00,1.6496,1.6496,1.6495,1.6496,1834299986.0
2007-06-08 15:23:00,1.6496,1.6497,1.64945,1.64955,1746400009.0
2007-06-08 15:24:00,1.6495,1.6496,1.6495,1.6495,2008300017.0
2007-06-08 15:25:00,1.6495,1.6495,1.6493,1.64935,2008300017.0
2007-06-08 15:26:00,1.6495,1.6495,1.6491,1.6491,563299998.0
2007-06-08 15:27:00,1.6491,1.6492,1.649,1.6491,930000002.0
2007-06-08 15:28:00,1.6491,1.6492,1.64895,1.649,607500000.0
2007-06-08 15:29:00,1.64895,1.649,1.64875,1.64895,1353300009.0
2007-06-08 15:30:00,1.6489,1.6489,1.6487,1.6488,682100005.0
2007-06-08 15:31:00,1.64875,1.649,1.64875,1.64875,1285800000.0
2007-06-08 15:32:00,1.6489,1.649,1.64875,1.649,1496400008.0
2007-06-08 15:33:00,1.649,1.6491,1.64895,1.649,1413199993.0
2007-06-08 15:34:00,1.649,1.6491,1.649,1.649,1304899981.0
2007-06-08 15:35:00,1.6491,1.6491,1.649,1.649,1030899993.0
2007-06-08 15:36:00,1.649,1.6491,1.64895,1.64895,602400000.0
2007-06-08 15:37:00,1.649,1.6491,1.649,1.649,1156799991.0
2007-06-08 15:38:00,1.649,1.6492,1.649,1.6492,967699997.0
2007-06-08 15:39:00,1.64915,1.6492,1.6491,1.6492,602700005.0
2007-06-08 15:40:00,1.6492,1.6492,1.64905,1.6491,941306287.0
2007-06-08 15:41:00,1.6492,1.6492,1.64875,1.6488,1265900004.0
2007-06-08 15:42:00,1.6488,1.6489,1.6488,1.6489,504400005.0
2007-06-08 15:43:00,1.649,1.6491,1.6489,1.649,504400005.0
2007-06-08 15:44:00,1.6491,1.6492,1.649,1.6492,504400005.0
2007-06-08 15:45:00,1.6493,1.6493,1.6492,1.6492,504400005.0
2007-06-08 15:46:00,1.6493,1.6494,1.6492,1.6493,504400005.0
2007-06-08 15:47:00,1.6493,1.6493,1.6491,1.6492,504400005.0
2007-06-08 15:48:00,1.6492,1.6496,1.6492,1.6496,1493600025.0
2007-06-08 15:49:00,1.6496,1.6499,1.6496,1.6497,1219000010.0
2007-06-08 15:50:00,1.6498,1.6498,1.6495,1.6497,1219000010.0
2007-06-08 15:51:00,1.6496,1.6498,1.6496,1.6498,1219000010.0
2007-06-08 15:52:00,1.6499,1.6499,1.6498,1.6498,1219000010.0
2007-06-08 15:53:00,1.64975,1.6498,1.64955,1.64975,1219000010.0
2007-06-08 15:54:00,1.6498,1.6499,1.6498,1.6498,2064900017.0
2007-06-08 15:55:00,1.6498,1.6498,1.64965,1.6497,699099996.0
2007-06-08 15:56:00,1.6498,1.6499,1.6497,1.64985,731000001.0
2007-06-08 15:57:00,1.6499,1.6499,1.6497,1.6498,1524899987.0
2007-06-08 15:58:00,1.6499,1.65,1.64965,1.6498,1524899987.0
2007-06-08 15:59:00,1.6497,1.6499,1.6492,1.6494,1926699995.0
2007-06-08 16:00:00,1.6495,1.6496,1.6493,1.64945,1926699995.0
2007-06-08 16:01:00,1.64945,1.6499,1.6494,1.6497,1060299996.0
2007-06-08 16:02:00,1.6497,1.6498,1.6496,1.6497,694599995.0
2007-06-08 16:03:00,1.6497,1.65,1.64965,1.6497,909699997.0
2007-06-08 16:04:00,1.6496,1.6496,1.6492,1.6493,951299994.0
2007-06-08 16:05:00,1.6493,1.6495,1.6492,1.6494,625000001.0
2007-06-08 16:06:00,1.6494,1.6495,1.6493,1.6494,1058299996.0
2007-06-08 16:07:00,1.6494,1.6496,1.6493,1.6494,1424799995.0
2007-06-08 16:08:00,1.6494,1.6495,1.64925,1.64925,362200002.0
2007-06-08 16:09:00,1.6493,1.6494,1.64925,1.6493,190600000.0
2007-06-08 16:10:00,1.6493,1.6493,1.6492,1.6493,407200000.0
2007-06-08 16:11:00,1.6493,1.6494,1.6492,1.6494,107300000.0
2007-06-08 16:12:00,1.6494,1.6494,1.6493,1.6493,68900000.0
2007-06-08 16:13:00,1.6493,1.6494,1.6492,1.6493,212700000.0
2007-06-08 16:14:00,1.6493,1.6493,1.64915,1.6492,780699999.0
2007-06-08 16:15:00,1.6492,1.6493,1.6492,1.6492,429199998.0
2007-06-08 16:16:00,1.6492,1.6492,1.649,1.649,668099998.0
2007-06-08 16:17:00,1.649,1.6492,1.6489,1.649,1778200003.0
2007-06-08 16:18:00,1.6489,1.6493,1.64885,1.6491,1925699978.0
2007-06-08 16:19:00,1.6491,1.6492,1.64895,1.6491,1418299998.0
2007-06-08 16:20:00,1.649,1.6492,1.649,1.6491,390899996.0
2007-06-08 16:21:00,1.64905,1.6493,1.649,1.649,1327899999.0
2007-06-08 16:22:00,1.64905,1.6493,1.649,1.6492,796299991.0
2007-06-08 16:23:00,1.64915,1.6493,1.64915,1.64915,206100001.0
2007-06-08 16:24:00,1.64915,1.6492,1.64905,1.64905,373300004.0
2007-06-08 16:25:00,1.6491,1.64915,1.6489,1.64895,140700000.0
2007-06-08 16:26:00,1.64895,1.649,1.6487,1.6489,673900001.0
2007-06-08 16:27:00,1.6489,1.6489,1.6488,1.6489,188700000.0
2007-06-08 16:28:00,1.6489,1.6489,1.64865,1.6488,803999997.0
2007-06-08 16:29:00,1.6488,1.649,1.6487,1.6487,292700002.0
2007-06-08 16:30:00,1.6488,1.6488,1.64835,1.6485,1142899996.0
2007-06-08 16:31:00,1.6485,1.6486,1.64845,1.6486,353900001.0
2007-06-08 16:32:00,1.6486,1.6488,1.6485,1.6487,883599999.0
2007-06-08 16:33:00,1.6487,1.6488,1.64845,1.6485,1613500007.0
2007-06-08 16:34:00,1.64845,1.6485,1.64825,1.64835,762899996.0
2007-06-08 16:35:00,1.6484,1.6484,1.64825,1.6484,490200000.0
2007-06-08 16:36:00,1.6484,1.6484,1.64825,1.6483,400999998.0
2007-06-08 16:37:00,1.6483,1.6484,1.64825,1.6483,861499999.0
2007-06-08 16:38:00,1.6483,1.6483,1.6482,1.6482,188000000.0
2007-06-08 16:39:00,1.64815,1.6482,1.648,1.6482,643600013.0
2007-06-08 16:40:00,1.6482,1.6484,1.64815,1.6484,657299994.0
2007-06-08 16:41:00,1.6484,1.6486,1.6484,1.6485,945599998.0
2007-06-08 16:42:00,1.6486,1.6486,1.6484,1.6486,523199998.0
2007-06-08 16:43:00,1.6486,1.6486,1.6485,1.6486,186700000.0
2007-06-08 16:44:00,1.6486,1.6486,1.6486,1.6486,158400000.0
2007-06-08 16:45:00,1.6486,1.6486,1.6485,1.6485,190599997.0
2007-06-08 16:46:00,1.6487,1.6487,1.6486,1.6486,606299993.0
2007-06-08 16:47:00,1.6485,1.6486,1.6484,1.6486,606299993.0
2007-06-08 16:48:00,1.6487,1.6487,1.6483,1.6485,606299993.0
2007-06-08 16:49:00,1.64835,1.6486,1.64835,1.6485,606299993.0
2007-06-08 16:50:00,1.64845,1.6485,1.64845,1.6485,13300000.0
2007-06-08 16:51:00,1.6486,1.6488,1.6485,1.64865,1331999995.0
2007-06-08 16:52:00,1.6486,1.6489,1.6484,1.6484,1637499990.0
2007-06-08 16:53:00,1.64845,1.6486,1.6484,1.6485,1171799999.0
2007-06-08 16:54:00,1.6485,1.6486,1.64835,1.64855,508499998.0
2007-06-08 16:55:00,1.6485,1.6486,1.64845,1.6486,445699998.0
2007-06-08 16:56:00,1.6486,1.6486,1.6485,1.6486,131899999.0
2007-06-08 16:57:00,1.6486,1.6487,1.6483,1.6485,889599998.0
2007-06-08 16:58:00,1.6485,1.6485,1.64815,1.6484,1349899993.0
2007-06-08 16:59:00,1.6485,1.6486,1.6481,1.6481,740500003.0
2007-06-08 17:00:00,1.6481,1.6484,1.64805,1.6483,740500003.0
2007-06-08 17:01:00,1.6483,1.6483,1.648,1.6481,972099995.0
2007-06-08 17:02:00,1.6481,1.6481,1.6478,1.64785,946800000.0
2007-06-08 17:03:00,1.64785,1.648,1.64785,1.6479,373400000.0
2007-06-08 17:04:00,1.6479,1.6479,1.64775,1.6478,718499998.0
2007-06-08 17:05:00,1.6478,1.6479,1.64775,1.6478,830000001.0
2007-06-08 17:06:00,1.6478,1.648,1.6478,1.6478,795199997.0
2007-06-08 17:07:00,1.6478,1.6479,1.6477,1.64775,1232599978.0
2007-06-08 17:08:00,1.64775,1.64785,1.64775,1.6478,218500000.0
2007-06-08 17:09:00,1.6478,1.6482,1.6478,1.6481,1463799990.0
2007-06-08 17:10:00,1.6481,1.6482,1.648,1.6481,1768299996.0
2007-06-08 17:11:00,1.6483,1.6483,1.6481,1.6482,1135500005.0
2007-06-08 17:12:00,1.6481,1.6481,1.64775,1.6478,1135500005.0
2007-06-08 17:13:00,1.6479,1.6482,1.6478,1.6481,983699992.0
2007-06-08 17:14:00,1.6478,1.6479,1.6477,1.6478,983699992.0
2007-06-08 17:15:00,1.6478,1.6478,1.64755,1.6478,1538599977.0
2007-06-08 17:16:00,1.6478,1.64835,1.6478,1.6482,2010500004.0
2007-06-08 17:17:00,1.64815,1.6483,1.64815,1.6482,112300000.0
2007-06-08 17:18:00,1.6482,1.6483,1.64815,1.6483,264099999.0
2007-06-08 17:19:00,1.6483,1.6483,1.64815,1.6483,955700010.0
2007-06-08 17:20:00,1.6483,1.64835,1.64825,1.6483,1173599997.0
2007-06-08 17:21:00,1.6483,1.6486,1.6483,1.6484,1603199987.0
2007-06-08 17:22:00,1.64835,1.6487,1.64835,1.6487,1603199987.0
2007-06-08 17:23:00,1.6487,1.64875,1.6485,1.64865,1520700008.0
2007-06-08 17:24:00,1.64865,1.64875,1.64865,1.6487,2146299991.0
2007-06-08 17:25:00,1.6487,1.649,1.6486,1.6488,1843100010.0
2007-06-08 17:26:00,1.6488,1.64895,1.6487,1.6489,1158899995.0
2007-06-08 17:27:00,1.6489,1.6491,1.6489,1.6491,324999999.0
2007-06-08 17:28:00,1.6491,1.6493,1.6491,1.6492,640099998.0
2007-06-08 17:29:00,1.6492,1.6494,1.6492,1.6493,639499997.0
2007-06-08 17:30:00,1.6493,1.6493,1.6492,1.6492,854799998.0
2007-06-08 17:31:00,1.6492,1.6493,1.6492,1.6492,1259099992.0
2007-06-08 17:32:00,1.6492,1.6494,1.6491,1.64915,425699995.0
2007-06-08 17:33:00,1.6492,1.6492,1.6489,1.649,595500000.0
2007-06-08 17:34:00,1.649,1.6493,1.64895,1.6492,1286299994.0
2007-06-08 17:35:00,1.6492,1.64925,1.64915,1.64915,158400000.0
2007-06-08 17:36:00,1.64915,1.6494,1.64915,1.6494,642600000.0
2007-06-08 17:37:00,1.6493,1.6494,1.6492,1.6492,1582199992.0
2007-06-08 17:38:00,1.6492,1.6493,1.6491,1.6492,1582199992.0
2007-06-08 17:39:00,1.6492,1.6494,1.6492,1.6493,391299998.0
2007-06-08 17:40:00,1.6493,1.6494,1.64925,1.6494,95800000.0
2007-06-08 17:41:00,1.6494,1.6494,1.64925,1.64925,44000000.0
2007-06-08 17:42:00,1.64925,1.6494,1.64925,1.6493,33600000.0
2007-06-08 17:43:00,1.6494,1.6494,1.64925,1.64925,223600005.0
2007-06-08 17:44:00,1.6493,1.6494,1.64925,1.6493,425000001.0
2007-06-08 17:45:00,1.6493,1.6493,1.6492,1.6493,371999996.0
2007-06-08 17:46:00,1.6493,1.64935,1.64915,1.6493,733600001.0
2007-06-08 17:47:00,1.6493,1.6493,1.64915,1.6493,768199986.0
2007-06-08 17:48:00,1.6493,1.6494,1.6493,1.6494,213600000.0
2007-06-08 17:49:00,1.6494,1.6494,1.6493,1.6493,1312800005.0
2007-06-08 17:50:00,1.6493,1.6494,1.6491,1.6492,1369700003.0
2007-06-08 17:51:00,1.64915,1.6493,1.64905,1.64915,563899996.0
2007-06-08 17:52:00,1.6492,1.6493,1.6491,1.6493,891400007.0
2007-06-08 17:53:00,1.6492,1.6492,1.6492,1.6492,323699999.0
2007-06-08 17:54:00,1.6492,1.6493,1.64915,1.6492,1588199998.0
2007-06-08 17:55:00,1.6492,1.6492,1.649,1.649,387999996.0
2007-06-08 17:56:00,1.649,1.6491,1.649,1.649,616799996.0
2007-06-08 17:57:00,1.6491,1.6491,1.64895,1.649,174400002.0
2007-06-08 17:58:00,1.649,1.6491,1.649,1.64905,155800001.0
2007-06-08 17:59:00,1.649,1.6491,1.64895,1.649,210100000.0
2007-06-08 18:00:00,1.649,1.649,1.64895,1.649,793999989.0
2007-06-08 18:01:00,1.6491,1.6491,1.649,1.64905,429399995.0
2007-06-08 18:02:00,1.64905,1.6491,1.64895,1.64895,822199996.0
2007-06-08 18:03:00,1.64895,1.6492,1.64895,1.64915,843800003.0
2007-06-08 18:04:00,1.6492,1.6494,1.64915,1.64935,1243499991.0
2007-06-08 18:05:00,1.6493,1.6497,1.64925,1.64955,1394200011.0
2007-06-08 18:06:00,1.6496,1.6496,1.6493,1.6493,1916300001.0
2007-06-08 18:07:00,1.6493,1.6494,1.6492,1.64925,1183499989.0
2007-06-08 18:08:00,1.6494,1.6498,1.6494,1.6497,794600003.0
2007-06-08 18:09:00,1.6497,1.64995,1.64955,1.6499,794600003.0
2007-06-08 18:10:00,1.6499,1.6499,1.6497,1.64985,575199999.0
2007-06-08 18:11:00,1.6498,1.6501,1.6498,1.6499,745599999.0
2007-06-08 18:12:00,1.6499,1.6499,1.64975,1.6499,745599999.0
2007-06-08 18:13:00,1.6499,1.6502,1.6498,1.65005,1316400000.0
2007-06-08 18:14:00,1.6501,1.6502,1.65,1.65005,526399992.0
2007-06-08 18:15:00,1.65005,1.65015,1.65005,1.65005,946100009.0
2007-06-08 18:16:00,1.65005,1.6501,1.65,1.65005,38000000.0
2007-06-08 18:17:00,1.6501,1.6501,1.6499,1.65,1173100001.0
2007-06-08 18:18:00,1.6499,1.6501,1.6499,1.65,966899994.0
2007-06-08 18:19:00,1.64995,1.6501,1.6499,1.65,966899994.0
2007-06-08 18:20:00,1.65,1.65,1.65,1.65,345600000.0
2007-06-08 18:21:00,1.65,1.6501,1.64995,1.6501,419899997.0
2007-06-08 18:22:00,1.6501,1.6501,1.6499,1.64995,1451400000.0
2007-06-08 18:23:00,1.65,1.65065,1.64995,1.6505,1984400000.0
2007-06-08 18:24:00,1.6505,1.6509,1.6505,1.6507,2121100010.0
2007-06-08 18:25:00,1.65065,1.6508,1.65065,1.65075,2121100010.0
2007-06-08 18:26:00,1.65075,1.6511,1.6506,1.6511,1498499998.0
2007-06-08 18:27:00,1.6511,1.6512,1.6508,1.6509,1685699999.0
2007-06-08 18:28:00,1.65085,1.651,1.6508,1.651,2136299984.0
2007-06-08 18:29:00,1.651,1.65115,1.6509,1.65105,934000002.0
2007-06-08 18:30:00,1.65105,1.6512,1.65105,1.6511,780599989.0
2007-06-08 18:31:00,1.6511,1.6512,1.6509,1.651,639200004.0
2007-06-08 18:32:00,1.651,1.651,1.65075,1.6508,367200000.0
2007-06-08 18:33:00,1.6508,1.6509,1.65075,1.65075,377100001.0
2007-06-08 18:34:00,1.6508,1.6512,1.6507,1.6512,1911499989.0
2007-06-08 18:35:00,1.6511,1.6513,1.6508,1.6508,1911499989.0
2007-06-08 18:36:00,1.6508,1.651,1.6508,1.651,670200002.0
2007-06-08 18:37:00,1.651,1.6511,1.65075,1.6508,1578800004.0
2007-06-08 18:38:00,1.6508,1.65085,1.6506,1.6508,1147799998.0
2007-06-08 18:39:00,1.6508,1.651,1.65075,1.651,983799998.0
2007-06-08 18:40:00,1.65095,1.6511,1.6509,1.651,2008699962.0
2007-06-08 18:41:00,1.65095,1.65095,1.6505,1.6507,1775399990.0
2007-06-08 18:42:00,1.65065,1.65075,1.65065,1.6507,360700002.0
2007-06-08 18:43:00,1.65065,1.6507,1.65055,1.6506,750299985.0
2007-06-08 18:44:00,1.65055,1.6506,1.6505,1.65055,204900000.0
2007-06-08 18:45:00,1.6506,1.6506,1.6504,1.6505,1873099997.0
2007-06-08 18:46:00,1.6505,1.6506,1.65035,1.6505,869200003.0
2007-06-08 18:47:00,1.6505,1.65065,1.65045,1.6506,1885900008.0
2007-06-08 18:48:00,1.65045,1.6505,1.6504,1.6505,870300007.0
2007-06-08 18:49:00,1.6505,1.6505,1.6504,1.6505,988400005.0
2007-06-08 18:50:00,1.6505,1.6505,1.6504,1.6504,793199995.0
2007-06-08 18:51:00,1.6504,1.65055,1.65035,1.65045,235999997.0
2007-06-08 18:52:00,1.6505,1.6507,1.6504,1.6506,1055099994.0
2007-06-08 18:53:00,1.6506,1.6506,1.6506,1.6506,424799997.0
2007-06-08 18:54:00,1.6506,1.6507,1.65055,1.6506,268800001.0
2007-06-08 18:55:00,1.6506,1.6507,1.65055,1.6507,40200000.0
2007-06-08 18:56:00,1.65065,1.65065,1.6505,1.65055,76800000.0
2007-06-08 18:57:00,1.65055,1.6507,1.6505,1.6507,353000009.0
2007-06-08 18:58:00,1.6506,1.6507,1.65045,1.65045,318999997.0
2007-06-08 18:59:00,1.6505,1.6506,1.6505,1.65055,190399999.0
2007-06-08 19:00:00,1.6506,1.6507,1.65055,1.65055,250400001.0
2007-06-08 19:01:00,1.6506,1.6506,1.6506,1.6506,11200000.0
2007-06-08 19:02:00,1.6507,1.6507,1.6506,1.6506,175999999.0
2007-06-08 19:03:00,1.6506,1.6508,1.6506,1.6508,60800000.0
2007-06-08 19:04:00,1.6508,1.6508,1.6507,1.6507,164600000.0
2007-06-08 19:05:00,1.6507,1.6507,1.65055,1.6506,30400000.0
2007-06-08 19:06:00,1.65055,1.65055,1.65025,1.6503,1093500007.0
2007-06-08 19:07:00,1.6503,1.6504,1.65025,1.6504,311199994.0
2007-06-08 19:08:00,1.65035,1.6504,1.65025,1.65035,1198099978.0
2007-06-08 19:09:00,1.65035,1.6504,1.65025,1.65025,362300000.0
2007-06-08 19:10:00,1.65025,1.6503,1.6502,1.65025,40000000.0
2007-06-08 19:11:00,1.65025,1.65025,1.6502,1.6502,51900000.0
2007-06-08 19:12:00,1.6503,1.6503,1.6502,1.6503,483899999.0
2007-06-08 19:13:00,1.6502,1.6504,1.6502,1.6504,483899999.0
2007-06-08 19:14:00,1.6503,1.6504,1.6503,1.6503,248900001.0
2007-06-08 19:15:00,1.6503,1.6504,1.65025,1.6503,540600006.0
2007-06-08 19:16:00,1.6503,1.6503,1.65025,1.6503,192800000.0
2007-06-08 19:17:00,1.6504,1.6505,1.6504,1.65045,343699995.0
2007-06-08 19:18:00,1.65045,1.6505,1.6504,1.6505,248900002.0
2007-06-08 19:19:00,1.6505,1.6507,1.6505,1.6506,720800005.0
2007-06-08 19:20:00,1.6506,1.6507,1.6504,1.6506,736900002.0
2007-06-08 19:21:00,1.6506,1.6507,1.65055,1.6507,1129600006.0
2007-06-08 19:22:00,1.6507,1.6508,1.65055,1.65065,654100001.0
2007-06-08 19:23:00,1.65075,1.65075,1.65045,1.6506,1750800001.0
2007-06-08 19:24:00,1.6506,1.6507,1.6505,1.6507,698799999.0
2007-06-08 19:25:00,1.6507,1.6507,1.6506,1.6506,116800001.0
2007-06-08 19:26:00,1.6507,1.6507,1.6506,1.6506,180000000.0
2007-06-08 19:27:00,1.6506,1.6506,1.6506,1.6506,149600000.0
2007-06-08 19:28:00,1.6506,1.6507,1.65055,1.6506,356199995.0
2007-06-08 19:29:00,1.6506,1.6507,1.65055,1.6506,465600000.0
2007-06-08 19:30:00,1.6506,1.6506,1.6505,1.6505,60800000.0
2007-06-08 19:31:00,1.6505,1.6506,1.6505,1.6506,35199999.0
2007-06-08 19:32:00,1.6506,1.6506,1.65045,1.65045,32000000.0
2007-06-08 19:33:00,1.6505,1.6505,1.65045,1.6505,33200000.0
2007-06-08 19:34:00,1.6505,1.6505,1.6505,1.6505,4800000.0
2007-06-08 19:35:00,1.6505,1.6506,1.6505,1.6505,1173300001.0
2007-06-08 19:36:00,1.6505,1.6506,1.6505,1.6506,599499992.0
2007-06-08 19:37:00,1.65055,1.6506,1.65055,1.6506,210000000.0
2007-06-08 19:38:00,1.6506,1.6506,1.6506,1.6506,92800000.0
2007-06-08 19:39:00,1.6506,1.6506,1.65055,1.65055,424099998.0
2007-06-08 19:40:00,1.6506,1.65065,1.6506,1.65065,98400000.0
2007-06-08 19:41:00,1.6506,1.6506,1.65055,1.65055,377300000.0
2007-06-08 19:42:00,1.6506,1.6506,1.65055,1.6506,503799999.0
2007-06-08 19:43:00,1.6506,1.6506,1.65055,1.65055,114400001.0
2007-06-08 19:44:00,1.6506,1.6507,1.6506,1.6506,141100002.0
2007-06-08 19:45:00,1.6506,1.6507,1.6506,1.6506,502100008.0
2007-06-08 19:46:00,1.6506,1.6506,1.6505,1.6506,788499995.0
2007-06-08 19:47:00,1.6506,1.6506,1.6506,1.6506,184000004.0
2007-06-08 19:48:00,1.6506,1.6506,1.6506,1.6506,165599999.0
2007-06-08 19:49:00,1.6506,1.6507,1.6506,1.6507,179200000.0
2007-06-08 19:50:00,1.6507,1.6507,1.65045,1.65045,244100005.0
2007-06-08 19:51:00,1.6505,1.6505,1.65045,1.6505,113600000.0
2007-06-08 19:52:00,1.6505,1.6506,1.65045,1.65045,408800001.0
2007-06-08 19:53:00,1.65045,1.6506,1.65045,1.6505,617581055.0
2007-06-08 19:54:00,1.6505,1.6505,1.65045,1.65045,359799999.0
2007-06-08 19:55:00,1.6505,1.6506,1.65045,1.65045,1088499984.0
2007-06-08 19:56:00,1.65045,1.65055,1.65045,1.65045,623600009.0
2007-06-08 19:57:00,1.6505,1.6506,1.6505,1.6506,846199997.0
2007-06-08 19:58:00,1.6506,1.6507,1.6506,1.6507,186300001.0
2007-06-08 19:59:00,1.6506,1.6508,1.6506,1.6508,694500001.0
2007-06-08 20:00:00,1.6508,1.6508,1.6507,1.6508,533999999.0
2007-06-08 20:01:00,1.6508,1.6508,1.6508,1.6508,25600000.0
2007-06-08 20:02:00,1.6508,1.6508,1.6506,1.6506,1586799999.0
2007-06-08 20:03:00,1.6506,1.6507,1.6506,1.6506,1064200001.0
2007-06-08 20:04:00,1.6506,1.6507,1.6506,1.6507,702899998.0
2007-06-08 20:05:00,1.6507,1.6507,1.6506,1.6507,211799997.0
2007-06-08 20:06:00,1.6507,1.6507,1.6506,1.6506,458499999.0
2007-06-08 20:07:00,1.6507,1.6507,1.6506,1.6507,206500001.0
2007-06-08 20:08:00,1.6507,1.6507,1.6506,1.6506,289600000.0
2007-06-08 20:09:00,1.6506,1.6507,1.6505,1.6507,267500003.0
2007-06-08 20:10:00,1.6507,1.6507,1.6507,1.6507,24800000.0
2007-06-08 20:11:00,1.6507,1.6507,1.65045,1.65045,254865449.0
2007-06-08 20:12:00,1.6505,1.6506,1.6505,1.6506,592600012.0
2007-06-08 20:13:00,1.6506,1.6506,1.6505,1.6506,380799992.0
2007-06-08 20:14:00,1.6506,1.6506,1.65045,1.65045,866199979.0
2007-06-08 20:15:00,1.65045,1.6506,1.65045,1.6505,487699997.0
2007-06-08 20:16:00,1.65055,1.65075,1.6505,1.6506,574899997.0
2007-06-08 20:17:00,1.6506,1.6506,1.6505,1.6506,150399996.0
2007-06-08 20:18:00,1.6506,1.6507,1.6506,1.6507,75200000.0
2007-06-08 20:19:00,1.6507,1.6507,1.6506,1.6507,233399999.0
2007-06-08 20:20:00,1.6507,1.6507,1.6505,1.6505,802099999.0
2007-06-08 20:22:00,1.6506,1.6509,1.6506,1.6509,663199999.0
2007-06-08 20:23:00,1.65085,1.6509,1.6508,1.6509,193400001.0
2007-06-08 20:24:00,1.6509,1.651,1.6509,1.651,173600000.0
2007-06-08 20:25:00,1.651,1.651,1.6509,1.6509,144800000.0
2007-06-08 20:26:00,1.6509,1.651,1.65085,1.6509,442399994.0
2007-06-08 20:27:00,1.6509,1.6509,1.6508,1.6508,226099995.0
2007-06-08 20:28:00,1.6508,1.6508,1.6508,1.6508,159700003.0
2007-06-08 20:29:00,1.6508,1.6508,1.6508,1.6508,1362100010.0
2007-06-08 20:30:00,1.6508,1.6508,1.6508,1.6508,702100002.0
2007-06-08 20:31:00,1.6508,1.6508,1.6508,1.6508,900900006.0
2007-06-08 20:32:00,1.6508,1.6508,1.6508,1.6508,547000000.0
2007-06-08 20:33:00,1.6508,1.6509,1.65075,1.6509,268099993.0
2007-06-08 20:34:00,1.6508,1.6509,1.6508,1.6508,57600000.0
2007-06-08 20:35:00,1.6508,1.6508,1.6508,1.6508,19200000.0
2007-06-08 20:36:00,1.6508,1.6508,1.6508,1.6508,40000000.0
2007-06-08 20:37:00,1.6508,1.6508,1.65075,1.65075,56000000.0
2007-06-08 20:38:00,1.65075,1.65075,1.65075,1.65075,1600000.0
2007-06-08 20:39:00,1.65075,1.6508,1.6506,1.6506,148699999.0
2007-06-08 20:40:00,1.6506,1.65075,1.65055,1.65065,1462699982.0
2007-06-08 20:41:00,1.6507,1.6508,1.6507,1.6507,234199998.0
2007-06-08 20:42:00,1.6507,1.6507,1.65065,1.65065,32000000.0
2007-06-08 20:43:00,1.6507,1.6507,1.6506,1.65065,83400000.0
2007-06-08 20:44:00,1.6506,1.6507,1.65055,1.6506,348600000.0
2007-06-08 20:45:00,1.6506,1.6506,1.6505,1.6505,587700011.0
2007-06-08 20:46:00,1.6505,1.6506,1.6505,1.6505,1994100030.0
2007-06-08 20:47:00,1.6505,1.6506,1.65045,1.6506,490099997.0
2007-06-08 20:48:00,1.6506,1.6507,1.6506,1.6506,272800003.0
2007-06-08 20:49:00,1.6506,1.6507,1.6506,1.6506,409700000.0
2007-06-08 20:50:00,1.6506,1.6507,1.65055,1.65055,698500004.0
2007-06-08 20:51:00,1.65055,1.6507,1.65055,1.6507,127999999.0
2007-06-08 20:52:00,1.6506,1.65065,1.65055,1.65055,1612499996.0
2007-06-08 20:53:00,1.6506,1.6506,1.65045,1.65045,256600001.0
2007-06-08 20:54:00,1.65045,1.6507,1.65045,1.6506,129900000.0
2007-06-08 20:55:00,1.6506,1.6507,1.6506,1.6506,31100000.0
2007-06-08 20:56:00,1.6506,1.6506,1.65045,1.65045,270899999.0
2007-06-08 20:57:00,1.6505,1.6505,1.65035,1.6504,500000000.0
2007-06-08 20:58:00,1.6504,1.65045,1.6503,1.65045,1664800002.0
2007-06-08 20:59:00,1.65045,1.6507,1.6504,1.6506,1797700010.0
2007-06-08 21:00:00,1.6507,1.6507,1.6506,1.6506,378900000.0
2007-06-08 21:01:00,1.6507,1.6507,1.6505,1.6506,378900000.0
2007-06-08 21:02:00,1.6506,1.6507,1.6506,1.6506,1196300020.0
2007-06-08 21:03:00,1.65045,1.6506,1.65045,1.6505,1196300020.0
2007-06-08 21:04:00,1.65055,1.6509,1.65045,1.65085,571000002.0
2007-06-08 21:05:00,1.65085,1.6512,1.6506,1.651,585299996.0
2007-06-08 21:06:00,1.651,1.651,1.65095,1.651,17600000.0
2007-06-08 21:07:00,1.651,1.6511,1.651,1.6511,57600000.0
2007-06-08 21:08:00,1.6511,1.6512,1.6511,1.6511,33800000.0
2007-06-08 21:09:00,1.6511,1.6513,1.651,1.6513,129600001.0
2007-06-08 21:10:00,1.6512,1.6512,1.6511,1.6511,53500001.0
2007-06-08 21:11:00,1.6511,1.6514,1.6511,1.6513,396299999.0
2007-06-08 21:12:00,1.6513,1.6513,1.6513,1.6513,4800000.0
2007-06-08 21:13:00,1.6513,1.6513,1.65125,1.65125,67900000.0
2007-06-08 21:14:00,1.65125,1.6513,1.65125,1.6513,60500000.0
2007-06-08 21:15:00,1.6513,1.6514,1.6513,1.6513,40800000.0
2007-06-08 21:16:00,1.6513,1.6514,1.6513,1.6514,60800000.0
2007-06-08 21:17:00,1.6514,1.6515,1.6514,1.6515,26400000.0
2007-06-08 21:18:00,1.6515,1.6515,1.6514,1.6514,32000000.0
2007-06-08 21:19:00,1.6514,1.6514,1.6512,1.6513,220800000.0
2007-06-08 21:20:00,1.6513,1.65135,1.6513,1.6513,44000000.0
2007-06-08 21:21:00,1.6513,1.6513,1.6512,1.65125,144800004.0
2007-06-08 21:22:00,1.6512,1.6513,1.65095,1.65115,669800005.0
2007-06-08 21:23:00,1.65115,1.65115,1.65095,1.6511,498399984.0
2007-06-08 21:24:00,1.6511,1.6511,1.6511,1.6511,139500000.0
2007-06-08 21:25:00,1.6511,1.6511,1.6511,1.6511,648299990.0
2007-06-08 21:26:00,1.6511,1.6512,1.65105,1.6512,331000001.0
2007-06-08 21:27:00,1.6512,1.6514,1.6512,1.6514,38600000.0
2007-06-08 21:28:00,1.6513,1.6514,1.65125,1.6513,20300000.0
2007-06-08 21:29:00,1.6513,1.6514,1.6513,1.6513,223899999.0
2007-06-08 21:30:00,1.6513,1.65135,1.6513,1.65135,44600000.0
2007-06-08 21:31:00,1.6514,1.6514,1.6514,1.6514,2400000.0
2007-06-08 21:32:00,1.65135,1.6515,1.65135,1.6514,83200000.0
2007-06-08 21:33:00,1.65106,1.65109,1.65075,1.65083,247999997.0
2007-06-08 21:34:00,1.6514,1.6514,1.6513,1.65135,53999998.0
2007-06-08 21:35:00,1.6514,1.6514,1.65135,1.65135,29600000.0
2007-06-08 21:36:00,1.6514,1.6514,1.65135,1.6514,93500000.0
2007-06-08 21:37:00,1.6514,1.6515,1.6514,1.6514,111300000.0
2007-06-08 21:38:00,1.6514,1.6515,1.6514,1.6515,194700000.0
2007-06-08 21:39:00,1.6515,1.6517,1.6515,1.6516,192600000.0
2007-06-08 21:40:00,1.6516,1.6516,1.6515,1.6516,79200000.0
2007-06-08 21:41:00,1.6516,1.6517,1.6516,1.6517,11200000.0
2007-06-08 21:42:00,1.6517,1.6517,1.6517,1.6517,532200001.0
2007-06-08 21:43:00,1.65165,1.65195,1.65165,1.6517,487999993.0
2007-06-08 21:44:00,1.6517,1.6522,1.6517,1.6521,271799998.0
2007-06-08 21:45:00,1.6521,1.6521,1.6518,1.6518,381699999.0
2007-06-08 21:46:00,1.6518,1.6518,1.65175,1.6518,804599990.0
2007-06-08 21:47:00,1.6518,1.652,1.6518,1.652,447599987.0
2007-06-08 21:48:00,1.65177,1.65184,1.6514,1.6515,159700000.0
2007-06-08 21:49:00,1.65215,1.6522,1.6521,1.6521,32000000.0
2007-06-08 21:50:00,1.6521,1.6523,1.6521,1.6523,138299999.0
2007-06-08 21:51:00,1.65225,1.6523,1.6522,1.65225,148599998.0
2007-06-08 21:52:00,1.6523,1.6523,1.6523,1.6523,2400000.0
2007-06-08 21:53:00,1.65225,1.6523,1.65225,1.6523,5600000.0
2007-06-08 21:54:00,1.65225,1.6523,1.65225,1.6523,26700000.0
2007-06-08 21:55:00,1.65225,1.6523,1.6522,1.6523,118400000.0
2007-06-08 21:56:00,1.6523,1.6523,1.652,1.6521,68800000.0
2007-06-08 21:57:00,1.6521,1.6522,1.65205,1.6521,120000000.0
2007-06-08 21:58:00,1.6521,1.6521,1.652,1.65205,308499997.0
2007-06-08 21:59:00,1.65205,1.65205,1.652,1.652,33600000.0
2007-06-08 22:00:00,1.652,1.6521,1.652,1.652,71200000.0
2007-06-08 22:01:00,1.652,1.6521,1.6519,1.6521,52800000.0
2007-06-08 22:02:00,1.6521,1.6521,1.65205,1.6521,32800000.0
2007-06-08 22:03:00,1.6521,1.6521,1.652,1.65205,28600000.0
2007-06-08 22:04:00,1.65205,1.6522,1.65205,1.6521,43100000.0
2007-06-08 22:05:00,1.6522,1.6522,1.6522,1.6522,32000000.0
2007-06-08 22:06:00,1.6521,1.6523,1.6521,1.6523,86400000.0
2007-06-08 22:07:00,1.6523,1.6524,1.6523,1.6523,125600000.0
2007-06-08 22:08:00,1.6523,1.6523,1.6523,1.6523,8800000.0
2007-06-08 22:09:00,1.6523,1.6523,1.652,1.6521,84800000.0
2007-06-08 22:10:00,1.6521,1.6521,1.652,1.6521,421999996.0
2007-06-08 22:11:00,1.6521,1.6521,1.652,1.652,73600000.0
2007-06-08 22:12:00,1.65205,1.6521,1.65195,1.65205,97699999.0
2007-06-08 22:13:00,1.65205,1.6521,1.65195,1.65195,142100000.0
2007-06-08 22:14:00,1.652,1.652,1.652,1.652,16800000.0
2007-06-08 22:15:00,1.652,1.652,1.6519,1.652,70400001.0
2007-06-08 22:16:00,1.652,1.652,1.65185,1.65195,176600000.0
2007-06-08 22:17:00,1.652,1.652,1.6519,1.65195,46400000.0
2007-06-08 22:18:00,1.6519,1.652,1.6519,1.65195,83199999.0
2007-06-08 22:19:00,1.652,1.652,1.65195,1.65195,5600000.0
2007-06-08 22:20:00,1.65195,1.65195,1.6518,1.6518,183199998.0
2007-06-08 22:21:00,1.6518,1.6519,1.6518,1.6518,144800000.0
2007-06-08 22:22:00,1.6518,1.6519,1.6518,1.6519,13600000.0
2007-06-08 22:23:00,1.6519,1.6519,1.6518,1.6519,54000000.0
2007-06-08 22:24:00,1.6519,1.6519,1.6518,1.6518,136000000.0
2007-06-08 22:25:00,1.6518,1.6519,1.6518,1.6518,653400003.0
2007-06-08 22:26:00,1.6518,1.652,1.6518,1.6519,649599999.0
2007-06-08 22:27:00,1.6519,1.652,1.6519,1.6519,336600007.0
2007-06-08 22:28:00,1.6519,1.6521,1.6518,1.6519,445300009.0
2007-06-08 22:29:00,1.6519,1.6519,1.6517,1.6518,152299999.0
2007-06-08 22:30:00,1.6518,1.6518,1.65165,1.65165,234400004.0
2007-06-08 22:31:00,1.65165,1.6517,1.6516,1.6516,350400000.0
2007-06-08 22:32:00,1.6517,1.6517,1.6517,1.6517,14400000.0
2007-06-08 22:33:00,1.6517,1.6517,1.6517,1.6517,108000000.0
2007-06-08 22:34:00,1.6517,1.6517,1.6517,1.6517,131099999.0
2007-06-08 22:35:00,1.6517,1.6517,1.6517,1.6517,66400000.0
2007-06-08 22:36:00,1.6517,1.6517,1.6517,1.6517,266699996.0
2007-06-08 22:37:00,1.6518,1.6521,1.6516,1.6518,1374900005.0
2007-06-08 22:38:00,1.6518,1.6518,1.6517,1.6518,276000000.0
2007-06-08 22:39:00,1.6517,1.652,1.6517,1.6518,507799998.0
2007-06-08 22:40:00,1.6519,1.6519,1.6517,1.6517,768400003.0
2007-06-08 22:41:00,1.6517,1.6518,1.6517,1.6518,454400005.0
2007-06-08 22:42:00,1.6518,1.6518,1.6518,1.6518,116299995.0
2007-06-08 22:43:00,1.6518,1.6519,1.6516,1.6517,807000005.0
2007-06-08 22:44:00,1.6517,1.6517,1.6517,1.6517,166499997.0
2007-06-08 22:45:00,1.6517,1.6519,1.6516,1.6517,392700000.0
2007-06-08 22:46:00,1.6518,1.6518,1.65165,1.65165,131600002.0
2007-06-08 22:47:00,1.6516,1.6518,1.6514,1.6518,272000012.0
2007-06-08 22:48:00,1.6518,1.6518,1.6518,1.6518,442899997.0
2007-06-08 22:49:00,1.6518,1.652,1.6517,1.6518,1394500007.0
2007-06-08 22:50:00,1.6518,1.6518,1.6515,1.6516,617899998.0
2007-06-08 22:51:00,1.65155,1.6516,1.6515,1.6515,427200007.0
2007-06-08 22:52:00,1.6516,1.6518,1.6515,1.6515,412500005.0
2007-06-08 22:53:00,1.6517,1.6518,1.6515,1.6518,400200011.0
2007-06-08 22:54:00,1.65172,1.65174,1.65155,1.65172,131100003.0
2007-06-08 22:55:00,1.65185,1.652,1.6517,1.6519,437400006.0
2007-06-08 22:56:00,1.6519,1.6519,1.6514,1.6515,682500014.0
2007-06-08 22:57:00,1.65155,1.65155,1.6515,1.65155,12000000.0
2007-06-08 22:58:00,1.65155,1.65155,1.6513,1.6515,77600000.0
2007-06-08 22:59:00,1.6512,1.6516,1.6512,1.6515,119100000.0
2007-06-10 23:00:00,1.651,1.651,1.6509,1.651,17400000.0
2007-06-10 23:01:00,1.6509,1.6509,1.6509,1.6509,800000.0
2007-06-10 23:02:00,1.65112,1.65126,1.65084,1.65084,229299998.0
2007-06-10 23:03:00,1.6508,1.6509,1.6508,1.6509,8700000.0
2007-06-10 23:04:00,1.6509,1.651,1.6509,1.651,16600000.0
2007-06-10 23:05:00,1.6506,1.6509,1.6506,1.6509,11100000.0
2007-06-10 23:06:00,1.65083,1.65121,1.6506,1.65065,741700001.0
2007-06-10 23:07:00,1.65092,1.65105,1.65092,1.65095,770399999.0
2007-06-10 23:08:00,1.65048,1.6509,1.65048,1.6509,771900007.0
2007-06-10 23:09:00,1.65093,1.65094,1.65068,1.65094,329099996.0
2007-06-10 23:10:00,1.65072,1.65081,1.65041,1.65056,333999995.0
2007-06-10 23:11:00,1.65051,1.65089,1.65041,1.65089,643900001.0
2007-06-10 23:13:00,1.6508,1.6509,1.6506,1.6506,26200000.0
2007-06-10 23:14:00,1.6509,1.6509,1.6509,1.6509,8000000.0
2007-06-10 23:15:00,1.6511,1.6511,1.6511,1.6511,7900000.0
2007-06-10 23:16:00,1.6511,1.6511,1.6511,1.6511,7900000.0
2007-06-10 23:17:00,1.6509,1.6509,1.65057,1.65057,73099999.0
2007-06-10 23:18:00,1.65087,1.65087,1.65053,1.65073,37600000.0
2007-06-10 23:19:00,1.6509,1.6509,1.65044,1.65044,221099998.0
2007-06-10 23:20:00,1.6508,1.6508,1.6506,1.6508,25400000.0
2007-06-10 23:21:00,1.6506,1.6506,1.65022,1.65022,255299995.0
2007-06-10 23:22:00,1.65058,1.65075,1.6505,1.65075,160299997.0
2007-06-10 23:23:00,1.65064,1.65084,1.65064,1.65084,28000000.0
2007-06-10 23:24:00,1.65068,1.65068,1.65017,1.65017,31899999.0
2007-06-10 23:25:00,1.65045,1.65045,1.65019,1.65019,175399992.0
2007-06-10 23:26:00,1.6507,1.65078,1.65019,1.65019,75099998.0
2007-06-10 23:27:00,1.65054,1.65054,1.65017,1.65017,19099999.0
2007-06-10 23:28:00,1.65035,1.65035,1.65009,1.65028,131299995.0
2007-06-10 23:29:00,1.65031,1.65046,1.65031,1.65046,39799998.0
2007-06-10 23:30:00,1.6507,1.6508,1.6507,1.6508,27100000.0
2007-06-10 23:31:00,1.6508,1.6508,1.6508,1.6508,95600000.0
2007-06-10 23:32:00,1.6508,1.6508,1.6508,1.6508,81299997.0
2007-06-10 23:33:00,1.6508,1.6508,1.6508,1.6508,160199994.0
2007-06-10 23:34:00,1.6508,1.6508,1.6508,1.6508,23900000.0
2007-06-10 23:35:00,1.6505,1.6505,1.6505,1.6505,10400000.0
2007-06-10 23:36:00,1.6508,1.6508,1.6508,1.6508,26299999.0
2007-06-10 23:37:00,1.6508,1.6508,1.6508,1.6508,76499998.0
2007-06-10 23:38:00,1.65054,1.65058,1.65021,1.65058,212400004.0
2007-06-10 23:39:00,1.65025,1.65035,1.65025,1.65035,198900000.0
2007-06-10 23:40:00,1.65032,1.65071,1.65032,1.65071,74300001.0
2007-06-10 23:41:00,1.65028,1.65035,1.65028,1.65035,85599999.0
2007-06-10 23:42:00,1.6507,1.6507,1.65058,1.65058,99800000.0
2007-06-10 23:43:00,1.6508,1.6508,1.6507,1.6507,53399999.0
2007-06-10 23:44:00,1.6506,1.65074,1.65043,1.65074,26800000.0
2007-06-10 23:45:00,1.65076,1.65076,1.65012,1.65012,44200001.0
2007-06-10 23:46:00,1.6507,1.6509,1.6507,1.6509,10400000.0
2007-06-10 23:47:00,1.651,1.6511,1.651,1.6511,51799999.0
2007-06-10 23:48:00,1.6511,1.6511,1.6511,1.6511,50199999.0
2007-06-10 23:49:00,1.65082,1.65082,1.6502,1.65023,43100001.0
2007-06-10 23:50:00,1.6511,1.6511,1.6511,1.6511,74099999.0
2007-06-10 23:51:00,1.6511,1.6511,1.6511,1.6511,26299999.0
2007-06-10 23:52:00,1.6512,1.6512,1.6511,1.6511,28099999.0
2007-06-10 23:53:00,1.651,1.6511,1.651,1.651,84100000.0
2007-06-10 23:54:00,1.6511,1.6512,1.6506,1.651,341099999.0
2007-06-10 23:55:00,1.6514,1.6514,1.651,1.651,62200000.0
2007-06-10 23:56:00,1.651,1.651,1.651,1.651,178699997.0
2007-06-10 23:57:00,1.651,1.6512,1.651,1.6512,43300000.0
2007-06-10 23:58:00,1.6511,1.6511,1.6509,1.651,258200001.0
2007-06-10 23:59:00,1.651,1.6511,1.6509,1.651,283099997.0
2007-06-11 00:00:00,1.651,1.6511,1.651,1.6511,202600001.0
2007-06-11 00:01:00,1.651,1.651,1.651,1.651,863599993.0
2007-06-11 00:02:00,1.651,1.6511,1.6509,1.6511,533999993.0
2007-06-11 00:03:00,1.6511,1.6511,1.651,1.651,290299994.0
2007-06-11 00:04:00,1.651,1.651,1.651,1.651,27900000.0
2007-06-11 00:05:00,1.651,1.651,1.651,1.651,208299992.0
2007-06-11 00:06:00,1.65088,1.65108,1.65068,1.65088,295200000.0
2007-06-11 00:07:00,1.651,1.651,1.651,1.651,58199999.0
2007-06-11 00:08:00,1.651,1.651,1.6508,1.651,765699992.0
2007-06-11 00:09:00,1.651,1.6513,1.6509,1.651,1002300003.0
2007-06-11 00:10:00,1.651,1.6512,1.651,1.6511,513400001.0
2007-06-11 00:11:00,1.651,1.651,1.6509,1.651,411899995.0
2007-06-11 00:12:00,1.651,1.651,1.651,1.651,60600001.0
2007-06-11 00:13:00,1.651,1.651,1.651,1.651,71800000.0
2007-06-11 00:14:00,1.651,1.651,1.651,1.651,223699999.0
2007-06-11 00:15:00,1.6508,1.6512,1.6508,1.6509,518100001.0
2007-06-11 00:16:00,1.651,1.6511,1.651,1.6511,76600000.0
2007-06-11 00:17:00,1.6511,1.6511,1.6511,1.6511,362399985.0
2007-06-11 00:18:00,1.6511,1.6511,1.6511,1.6511,242399992.0
2007-06-11 00:19:00,1.65098,1.65098,1.65081,1.65088,137600000.0
2007-06-11 00:20:00,1.6511,1.6511,1.6511,1.6511,224899993.0
2007-06-11 00:21:00,1.65083,1.65095,1.65052,1.65063,139800002.0
2007-06-11 00:22:00,1.6511,1.6511,1.651,1.6511,176300001.0
2007-06-11 00:23:00,1.6511,1.6511,1.6511,1.6511,221699993.0
2007-06-11 00:24:00,1.65098,1.65106,1.65037,1.65037,754300001.0
2007-06-11 00:25:00,1.6512,1.6515,1.6512,1.6515,164199996.0
2007-06-11 00:26:00,1.6515,1.6515,1.6513,1.6514,500300002.0
2007-06-11 00:27:00,1.6512,1.65136,1.65089,1.65116,326600004.0
2007-06-11 00:28:00,1.6514,1.6515,1.6514,1.6515,61000000.0
2007-06-11 00:29:00,1.6515,1.6516,1.6515,1.6515,123500005.0
2007-06-11 00:30:00,1.6515,1.6515,1.6512,1.6515,187099997.0
2007-06-11 00:31:00,1.6515,1.6516,1.6513,1.6514,410600001.0
2007-06-11 00:32:00,1.6515,1.6515,1.6513,1.6513,339200000.0
2007-06-11 00:33:00,1.6513,1.6513,1.6513,1.6513,322300005.0
2007-06-11 00:34:00,1.6514,1.6514,1.6514,1.6514,14400000.0
2007-06-11 00:35:00,1.6514,1.6515,1.6511,1.6512,468800004.0
2007-06-11 00:36:00,1.6512,1.6512,1.6512,1.6512,8100000.0
2007-06-11 00:37:00,1.65072,1.65111,1.65071,1.65111,864699991.0
2007-06-11 00:38:00,1.6512,1.6512,1.6512,1.6512,32000000.0
2007-06-11 00:39:00,1.6512,1.6512,1.6511,1.6511,95500000.0
2007-06-11 00:40:00,1.6511,1.6512,1.651,1.6511,283199998.0
2007-06-11 00:41:00,1.651,1.6513,1.651,1.6511,84400000.0
2007-06-11 00:42:00,1.6511,1.6511,1.651,1.651,169500000.0
2007-06-11 00:43:00,1.6511,1.6512,1.6511,1.6512,650100002.0
2007-06-11 00:44:00,1.6512,1.6512,1.6511,1.6512,56299999.0
2007-06-11 00:45:00,1.6512,1.6512,1.6512,1.6512,4000000.0
2007-06-11 00:46:00,1.6511,1.6511,1.6511,1.6511,30299999.0
2007-06-11 00:47:00,1.65101,1.65112,1.65073,1.65112,463999999.0
2007-06-11 00:48:00,1.6511,1.6512,1.6511,1.6511,162299995.0
2007-06-11 00:49:00,1.6511,1.6512,1.6511,1.6511,559399984.0
2007-06-11 00:50:00,1.6512,1.6512,1.6511,1.6511,372299978.0
2007-06-11 00:51:00,1.6511,1.6511,1.6511,1.6511,32099998.0
2007-06-11 00:52:00,1.6511,1.6511,1.651,1.651,215199991.0
2007-06-11 00:53:00,1.651,1.6511,1.6509,1.651,1329800016.0
2007-06-11 00:54:00,1.651,1.6511,1.6509,1.6509,332900005.0
2007-06-11 00:55:00,1.6509,1.6509,1.6508,1.6508,65600001.0
2007-06-11 00:56:00,1.6508,1.6508,1.6508,1.6508,324600010.0
2007-06-11 00:57:00,1.6508,1.6508,1.6508,1.6508,402400020.0
2007-06-11 00:58:00,1.6509,1.6509,1.6509,1.6509,94100000.0
2007-06-11 00:59:00,1.6509,1.6509,1.6509,1.6509,151700006.0
2007-06-11 01:00:00,1.6509,1.6509,1.6509,1.6509,87800002.0
2007-06-11 01:01:00,1.6509,1.651,1.6508,1.6509,52000000.0
2007-06-11 01:02:00,1.6509,1.651,1.6509,1.651,85400000.0
2007-06-11 01:03:00,1.6509,1.6511,1.6507,1.6511,807999997.0
2007-06-11 01:04:00,1.6511,1.6511,1.651,1.651,259200000.0
2007-06-11 01:05:00,1.6511,1.6511,1.651,1.651,283200000.0
2007-06-11 01:06:00,1.651,1.651,1.6509,1.651,463199991.0
2007-06-11 01:07:00,1.651,1.651,1.6509,1.651,814400007.0
2007-06-11 01:08:00,1.651,1.651,1.6509,1.651,228000000.0
2007-06-11 01:09:00,1.651,1.651,1.6509,1.651,286800002.0
2007-06-11 01:10:00,1.65067,1.65076,1.65034,1.65076,273600000.0
2007-06-11 01:11:00,1.65095,1.65095,1.6507,1.65085,137000000.0
2007-06-11 01:12:00,1.65038,1.65082,1.65038,1.65056,614000001.0
2007-06-11 01:13:00,1.6509,1.6509,1.6509,1.6509,124800000.0
2007-06-11 01:14:00,1.6509,1.6509,1.6509,1.6509,100000000.0
2007-06-11 01:15:00,1.6509,1.6509,1.6509,1.6509,24000000.0
2007-06-11 01:16:00,1.6509,1.6509,1.6509,1.6509,95200000.0
2007-06-11 01:17:00,1.6509,1.6509,1.65085,1.65085,122400000.0
2007-06-11 01:18:00,1.6509,1.6509,1.6507,1.6507,286599998.0
2007-06-11 01:19:00,1.6507,1.6507,1.6507,1.6507,1245999972.0
2007-06-11 01:20:00,1.6509,1.6509,1.6509,1.6509,43999999.0
2007-06-11 01:21:00,1.6509,1.6509,1.6509,1.6509,23199999.0
2007-06-11 01:22:00,1.6509,1.6509,1.6508,1.6509,295199999.0
2007-06-11 01:23:00,1.6509,1.651,1.6509,1.6509,492000000.0
2007-06-11 01:24:00,1.6509,1.6509,1.6509,1.6509,431700000.0
2007-06-11 01:25:00,1.6509,1.6509,1.6508,1.6508,268399996.0
2007-06-11 01:26:00,1.65064,1.65073,1.65051,1.65051,114299999.0
2007-06-11 01:27:00,1.6509,1.6509,1.6509,1.6509,287999999.0
2007-06-11 01:28:00,1.6509,1.651,1.6509,1.651,135300001.0
2007-06-11 01:29:00,1.651,1.651,1.6509,1.6509,68800000.0
2007-06-11 01:30:00,1.6509,1.6509,1.6508,1.6509,292899997.0
2007-06-11 01:31:00,1.6509,1.6511,1.6509,1.6511,705900012.0
2007-06-11 01:32:00,1.6511,1.6511,1.6511,1.6511,40000000.0
2007-06-11 01:33:00,1.6511,1.6513,1.6511,1.6513,368600002.0
2007-06-11 01:34:00,1.6514,1.6514,1.6512,1.6512,177399998.0
2007-06-11 01:35:00,1.65115,1.6512,1.6511,1.6512,531599997.0
2007-06-11 01:36:00,1.6512,1.6513,1.6512,1.6513,351600002.0
2007-06-11 01:37:00,1.65088,1.65101,1.65077,1.65085,294899997.0
2007-06-11 01:38:00,1.6513,1.6513,1.6512,1.6512,50299999.0
2007-06-11 01:39:00,1.6512,1.6513,1.6511,1.6512,752199986.0
2007-06-11 01:40:00,1.6512,1.6512,1.6511,1.6512,1257899992.0
2007-06-11 01:41:00,1.6512,1.6512,1.6509,1.6509,733599991.0
2007-06-11 01:42:00,1.651,1.6512,1.6507,1.65075,653600002.0
2007-06-11 01:43:00,1.6508,1.6509,1.6508,1.6508,362700003.0
2007-06-11 01:44:00,1.6508,1.6509,1.6508,1.6509,485300016.0
2007-06-11 01:45:00,1.6509,1.651,1.6508,1.6509,675500009.0
2007-06-11 01:46:00,1.6509,1.6511,1.6509,1.6511,846799998.0
2007-06-11 01:47:00,1.6511,1.6512,1.6509,1.6509,748100000.0
2007-06-11 01:48:00,1.651,1.65115,1.6509,1.65105,710200000.0
2007-06-11 01:49:00,1.6511,1.6511,1.6511,1.6511,24000000.0
2007-06-11 01:50:00,1.65105,1.6512,1.65105,1.6512,95999998.0
2007-06-11 01:51:00,1.6512,1.6512,1.651,1.6511,818500008.0
2007-06-11 01:52:00,1.6511,1.6511,1.6509,1.651,912100003.0
2007-06-11 01:53:00,1.651,1.651,1.651,1.651,183700000.0
2007-06-11 01:54:00,1.651,1.651,1.65095,1.65095,166800004.0
2007-06-11 01:55:00,1.651,1.651,1.6509,1.651,926399998.0
2007-06-11 01:56:00,1.651,1.651,1.651,1.651,122099999.0
2007-06-11 01:57:00,1.651,1.6511,1.651,1.6511,467199995.0
2007-06-11 01:58:00,1.6511,1.6511,1.6509,1.6509,411799997.0
2007-06-11 01:59:00,1.651,1.6511,1.651,1.6511,588599990.0
2007-06-11 02:00:00,1.6511,1.65135,1.6511,1.6513,775700002.0
2007-06-11 02:01:00,1.6513,1.65145,1.6513,1.65135,491999999.0
2007-06-11 02:02:00,1.6513,1.6514,1.6512,1.6514,313999999.0
2007-06-11 02:03:00,1.6514,1.6514,1.65135,1.65135,33600000.0
2007-06-11 02:04:00,1.65135,1.65135,1.6512,1.65125,385100001.0
2007-06-11 02:05:00,1.6513,1.6514,1.6512,1.6513,989999991.0
2007-06-11 02:06:00,1.6512,1.65125,1.6511,1.65115,382700001.0
2007-06-11 02:07:00,1.6512,1.6512,1.6512,1.6512,916299979.0
2007-06-11 02:08:00,1.6512,1.6513,1.6512,1.6513,148699999.0
2007-06-11 02:09:00,1.6513,1.6514,1.6512,1.65125,520799996.0
2007-06-11 02:10:00,1.6513,1.6513,1.6509,1.6509,1649699993.0
2007-06-11 02:11:00,1.6509,1.651,1.6509,1.6509,139900000.0
2007-06-11 02:12:00,1.6509,1.651,1.6508,1.6508,234799997.0
2007-06-11 02:13:00,1.6509,1.6509,1.65065,1.6508,664899998.0
2007-06-11 02:14:00,1.6508,1.6509,1.6508,1.6509,224299995.0
2007-06-11 02:15:00,1.6509,1.6509,1.6509,1.6509,48000000.0
2007-06-11 02:16:00,1.6509,1.6509,1.6508,1.6509,46300000.0
2007-06-11 02:17:00,1.6509,1.6509,1.6508,1.6509,121499999.0
2007-06-11 02:18:00,1.6509,1.6509,1.6509,1.6509,32000000.0
2007-06-11 02:19:00,1.6509,1.6509,1.6509,1.6509,32000000.0
2007-06-11 02:20:00,1.6509,1.6511,1.6509,1.651,75200000.0
2007-06-11 02:21:00,1.6509,1.65125,1.6508,1.65125,867199996.0
2007-06-11 02:22:00,1.65125,1.6513,1.65105,1.65115,735899996.0
2007-06-11 02:23:00,1.65115,1.6512,1.65115,1.6512,421099988.0
2007-06-11 02:24:00,1.6512,1.6513,1.6512,1.6512,858299980.0
2007-06-11 02:25:00,1.6512,1.6512,1.6512,1.6512,559299991.0
2007-06-11 02:26:00,1.6512,1.6512,1.6512,1.6512,346299993.0
2007-06-11 02:27:00,1.6512,1.6513,1.6512,1.6512,453099991.0
2007-06-11 02:28:00,1.6512,1.6512,1.6511,1.6511,731599997.0
2007-06-11 02:29:00,1.6511,1.6511,1.6511,1.6511,76000000.0
2007-06-11 02:30:00,1.6511,1.6511,1.6511,1.6511,24000000.0
2007-06-11 02:31:00,1.6511,1.6511,1.6511,1.6511,24000000.0
2007-06-11 02:32:00,1.6511,1.6511,1.651,1.651,856299979.0
2007-06-11 02:33:00,1.651,1.651,1.651,1.651,915399987.0
2007-06-11 02:34:00,1.6509,1.6509,1.6507,1.6508,1445299976.0
2007-06-11 02:35:00,1.6508,1.6509,1.65055,1.6508,868099999.0
2007-06-11 02:36:00,1.6507,1.6509,1.6505,1.6508,1005500010.0
2007-06-11 02:37:00,1.6508,1.6508,1.6508,1.6508,28000000.0
2007-06-11 02:38:00,1.6507,1.6508,1.6507,1.6508,13600000.0
2007-06-11 02:39:00,1.6508,1.6508,1.6506,1.6507,53499999.0
2007-06-11 02:40:00,1.6509,1.651,1.6507,1.6508,535899996.0
2007-06-11 02:41:00,1.6508,1.651,1.6507,1.6507,216500004.0
2007-06-11 02:42:00,1.6507,1.6508,1.6506,1.6508,1318600013.0
2007-06-11 02:43:00,1.6507,1.6508,1.6505,1.6508,319700001.0
2007-06-11 02:44:00,1.6508,1.6509,1.6508,1.6508,319500004.0
2007-06-11 02:45:00,1.65075,1.6509,1.6507,1.6508,553000007.0
2007-06-11 02:46:00,1.6508,1.6508,1.6507,1.6507,268700001.0
2007-06-11 02:47:00,1.6508,1.6508,1.6508,1.6508,20000000.0
2007-06-11 02:48:00,1.6508,1.6508,1.6508,1.6508,12000000.0
2007-06-11 02:49:00,1.6508,1.6508,1.6507,1.6507,240799996.0
2007-06-11 02:50:00,1.6507,1.6508,1.6507,1.6508,530899991.0
2007-06-11 02:51:00,1.6508,1.6508,1.6507,1.6508,932999989.0
2007-06-11 02:52:00,1.6508,1.651,1.6507,1.6509,1571900002.0
2007-06-11 02:53:00,1.6508,1.651,1.6507,1.651,1523600009.0
2007-06-11 02:54:00,1.6511,1.6511,1.6509,1.6509,1180099990.0
2007-06-11 02:55:00,1.6509,1.651,1.6506,1.6507,1180099990.0
2007-06-11 02:56:00,1.6507,1.6508,1.6507,1.6508,629700011.0
2007-06-11 02:57:00,1.6508,1.651,1.6508,1.6508,977000000.0
2007-06-11 02:58:00,1.6508,1.6509,1.6507,1.6509,563199986.0
2007-06-11 02:59:00,1.6509,1.6509,1.6508,1.6508,142199996.0
2007-06-11 03:00:00,1.6508,1.6508,1.6508,1.6508,858499986.0
2007-06-11 03:01:00,1.6508,1.6509,1.6508,1.6509,1081999985.0
2007-06-11 03:02:00,1.6509,1.6509,1.65075,1.6509,657699992.0
2007-06-11 03:03:00,1.6509,1.6509,1.6509,1.6509,259500000.0
2007-06-11 03:04:00,1.6504,1.65061,1.6504,1.6504,387600000.0
2007-06-11 03:05:00,1.6509,1.651,1.6509,1.651,379600004.0
2007-06-11 03:06:00,1.651,1.651,1.6509,1.6509,330300002.0
2007-06-11 03:07:00,1.6509,1.6509,1.6509,1.6509,6200000.0
2007-06-11 03:08:00,1.65053,1.65086,1.65053,1.65081,754299998.0
2007-06-11 03:09:00,1.6509,1.651,1.6508,1.65085,1341699991.0
2007-06-11 03:10:00,1.65068,1.65073,1.65049,1.65073,192800000.0
2007-06-11 03:11:00,1.6509,1.6509,1.6509,1.6509,24000000.0
2007-06-11 03:12:00,1.6509,1.6509,1.6509,1.6509,4000000.0
2007-06-11 03:13:00,1.6509,1.6509,1.6508,1.6509,243499990.0
2007-06-11 03:14:00,1.65043,1.65075,1.65035,1.65035,256000000.0
2007-06-11 03:15:00,1.6509,1.6511,1.6509,1.651,366500000.0
2007-06-11 03:16:00,1.651,1.6511,1.6508,1.6508,332000004.0
2007-06-11 03:17:00,1.65075,1.6509,1.65075,1.6508,375900003.0
2007-06-11 03:18:00,1.6508,1.6509,1.6507,1.6508,1233600008.0
2007-06-11 03:19:00,1.6508,1.6509,1.6507,1.6507,1018799991.0
2007-06-11 03:20:00,1.6508,1.6509,1.6508,1.6509,435899997.0
2007-06-11 03:21:00,1.6508,1.6508,1.6508,1.6508,694499985.0
2007-06-11 03:22:00,1.6508,1.6508,1.6508,1.6508,234599998.0
2007-06-11 03:23:00,1.6508,1.6508,1.6508,1.6508,427100004.0
2007-06-11 03:24:00,1.6508,1.6508,1.6507,1.6508,861400004.0
2007-06-11 03:25:00,1.6508,1.6508,1.65075,1.65075,303999997.0
2007-06-11 03:26:00,1.6508,1.6508,1.65075,1.6508,261899995.0
2007-06-11 03:27:00,1.6508,1.6508,1.6508,1.6508,185199996.0
2007-06-11 03:28:00,1.65095,1.65095,1.65095,1.65095,22400000.0
2007-06-11 03:29:00,1.65095,1.65095,1.6508,1.65095,54299999.0
2007-06-11 03:30:00,1.65095,1.65095,1.6508,1.6508,51200000.0
2007-06-11 03:31:00,1.65095,1.65095,1.6508,1.6508,32800000.0
2007-06-11 03:32:00,1.65095,1.65095,1.65095,1.65095,1600000.0
2007-06-11 03:33:00,1.65095,1.65095,1.65095,1.65095,4800000.0
2007-06-11 03:34:00,1.65065,1.65079,1.65058,1.65071,184299998.0
2007-06-11 03:35:00,1.65095,1.6511,1.65095,1.651,353599996.0
2007-06-11 03:36:00,1.6511,1.6511,1.651,1.6511,508000002.0
2007-06-11 03:37:00,1.6511,1.6511,1.65105,1.65105,79900000.0
2007-06-11 03:38:00,1.6511,1.6513,1.6511,1.6513,936600001.0
2007-06-11 03:39:00,1.6513,1.6513,1.6512,1.6513,394300003.0
2007-06-11 03:40:00,1.65121,1.65132,1.65095,1.65104,461800000.0
2007-06-11 03:41:00,1.65113,1.65116,1.65099,1.65103,274699997.0
2007-06-11 03:42:00,1.6513,1.6513,1.6513,1.6513,35900000.0
2007-06-11 03:43:00,1.6513,1.6513,1.6512,1.6513,304099995.0
2007-06-11 03:44:00,1.6513,1.6513,1.6512,1.6512,506699986.0
2007-06-11 03:45:00,1.6512,1.6512,1.6512,1.6512,423899995.0
2007-06-11 03:46:00,1.6512,1.6513,1.6512,1.6512,124800000.0
2007-06-11 03:47:00,1.6512,1.6513,1.6512,1.6513,98300000.0
2007-06-11 03:48:00,1.6513,1.6514,1.6511,1.6512,1380900011.0
2007-06-11 03:49:00,1.65097,1.65118,1.65097,1.65118,111600000.0
2007-06-11 03:50:00,1.6512,1.6512,1.6512,1.6512,43900002.0
2007-06-11 03:51:00,1.6512,1.6512,1.6512,1.6512,67099998.0
2007-06-11 03:52:00,1.6512,1.6512,1.6512,1.6512,22400000.0
2007-06-11 03:53:00,1.6513,1.6513,1.6513,1.6513,2400000.0
2007-06-11 03:54:00,1.6512,1.6512,1.6512,1.6512,254400000.0
2007-06-11 03:55:00,1.6512,1.6513,1.6512,1.6513,600900004.0
2007-06-11 03:56:00,1.6513,1.6513,1.6513,1.6513,12000000.0
2007-06-11 03:57:00,1.6513,1.6513,1.6513,1.6513,52800000.0
2007-06-11 03:58:00,1.6513,1.6513,1.6512,1.6513,637499994.0
2007-06-11 03:59:00,1.65125,1.6513,1.6511,1.6513,408099995.0
2007-06-11 04:00:00,1.6513,1.6513,1.6513,1.6513,147100000.0
2007-06-11 04:01:00,1.6513,1.6513,1.6512,1.6512,499899993.0
2007-06-11 04:02:00,1.6512,1.6513,1.6512,1.6513,258599997.0
2007-06-11 04:03:00,1.6513,1.6513,1.6513,1.6513,211499995.0
2007-06-11 04:04:00,1.65126,1.65126,1.65095,1.65095,229599994.0
2007-06-11 04:05:00,1.6513,1.6513,1.6512,1.6512,264399997.0
2007-06-11 04:06:00,1.6513,1.6513,1.6513,1.6513,790799988.0
2007-06-11 04:07:00,1.6513,1.6514,1.6513,1.6514,62299999.0
2007-06-11 04:08:00,1.6514,1.6514,1.65125,1.65125,251699995.0
2007-06-11 04:09:00,1.6513,1.6514,1.6513,1.6514,58299999.0
2007-06-11 04:10:00,1.6514,1.6514,1.65118,1.6512,84000000.0
2007-06-11 04:11:00,1.6514,1.65175,1.6513,1.65155,406999997.0
2007-06-11 04:12:00,1.6516,1.6517,1.6516,1.6517,266399999.0
2007-06-11 04:13:00,1.6517,1.652,1.6516,1.65175,730899999.0
2007-06-11 04:14:00,1.6518,1.6518,1.65175,1.6518,243100000.0
2007-06-11 04:15:00,1.6518,1.6519,1.6517,1.6518,541899993.0
2007-06-11 04:16:00,1.6519,1.6519,1.6517,1.65175,448699994.0
2007-06-11 04:17:00,1.6519,1.652,1.6519,1.6519,106900000.0
2007-06-11 04:18:00,1.6519,1.6521,1.6518,1.6518,1256800008.0
2007-06-11 04:19:00,1.6518,1.65195,1.6518,1.6518,344400002.0
2007-06-11 04:20:00,1.6518,1.6518,1.6518,1.6518,51099998.0
2007-06-11 04:21:00,1.6518,1.6519,1.6518,1.6519,188500001.0
2007-06-11 04:22:00,1.6518,1.652,1.6518,1.6518,711999996.0
2007-06-11 04:23:00,1.6518,1.6519,1.6517,1.6518,711999996.0
2007-06-11 04:24:00,1.6518,1.652,1.6518,1.6519,741800000.0
2007-06-11 04:25:00,1.6519,1.6521,1.6518,1.6521,404299995.0
2007-06-11 04:26:00,1.6521,1.6521,1.6519,1.6519,126400000.0
2007-06-11 04:27:00,1.6519,1.6519,1.6518,1.6519,638099994.0
2007-06-11 04:28:00,1.65185,1.6519,1.6517,1.6517,604799996.0
2007-06-11 04:29:00,1.6517,1.6517,1.65165,1.65165,195200000.0
2007-06-11 04:30:00,1.6517,1.6517,1.65165,1.65165,31300000.0
2007-06-11 04:31:00,1.65142,1.65158,1.65122,1.65122,580000007.0
2007-06-11 04:32:00,1.6517,1.6518,1.6517,1.65175,328699997.0
2007-06-11 04:33:00,1.6518,1.6518,1.6518,1.6518,193600000.0
2007-06-11 04:34:00,1.6518,1.6518,1.6518,1.6518,196800000.0
2007-06-11 04:35:00,1.6518,1.6518,1.6516,1.65175,402199999.0
2007-06-11 04:36:00,1.6518,1.6518,1.6517,1.6518,249899997.0
2007-06-11 04:37:00,1.6518,1.6518,1.65175,1.6518,82300001.0
2007-06-11 04:38:00,1.6518,1.6518,1.6518,1.6518,104000000.0
2007-06-11 04:39:00,1.6518,1.6518,1.6518,1.6518,222400000.0
2007-06-11 04:40:00,1.6518,1.6518,1.6515,1.6516,1471800012.0
2007-06-11 04:41:00,1.6516,1.6517,1.65145,1.6516,781600003.0
2007-06-11 04:42:00,1.65155,1.6516,1.65155,1.6516,518999997.0
2007-06-11 04:43:00,1.6516,1.6516,1.6516,1.6516,36200000.0
2007-06-11 04:44:00,1.6515,1.6516,1.6515,1.6516,200300000.0
2007-06-11 04:45:00,1.6516,1.6517,1.6515,1.6516,200300000.0
2007-06-11 04:46:00,1.6516,1.6516,1.6515,1.6515,116600000.0
2007-06-11 04:47:00,1.6515,1.6515,1.6515,1.6515,367699998.0
2007-06-11 04:48:00,1.6515,1.6515,1.65145,1.6515,646499995.0
2007-06-11 04:49:00,1.65145,1.6515,1.65145,1.6515,823800000.0
2007-06-11 04:50:00,1.6515,1.6516,1.65145,1.6515,159099998.0
2007-06-11 04:51:00,1.6515,1.6516,1.6515,1.6516,314600000.0
2007-06-11 04:52:00,1.6516,1.6517,1.6514,1.6514,751000001.0
2007-06-11 04:53:00,1.6514,1.6515,1.6512,1.65125,1300399985.0
2007-06-11 04:54:00,1.6513,1.6515,1.65125,1.6515,762099996.0
2007-06-11 04:55:00,1.6515,1.6515,1.6515,1.6515,294599996.0
2007-06-11 04:56:00,1.6515,1.6516,1.6515,1.6516,1078400019.0
2007-06-11 04:57:00,1.65155,1.6517,1.6515,1.6517,531799992.0
2007-06-11 04:58:00,1.6517,1.6517,1.65165,1.6517,253200001.0
2007-06-11 04:59:00,1.6517,1.6517,1.6517,1.6517,39099998.0
2007-06-11 05:00:00,1.6517,1.6518,1.6517,1.6517,591000000.0
2007-06-11 05:01:00,1.6516,1.65175,1.6516,1.6516,591000000.0
2007-06-11 05:02:00,1.6516,1.6516,1.6515,1.6515,1350099993.0
2007-06-11 05:03:00,1.6515,1.6515,1.6515,1.6515,1350099993.0
2007-06-11 05:04:00,1.6515,1.6515,1.6515,1.6515,27200000.0
2007-06-11 05:05:00,1.6515,1.6515,1.6515,1.6515,48000000.0
2007-06-11 05:06:00,1.6515,1.6515,1.6515,1.6515,27200000.0
2007-06-11 05:07:00,1.6515,1.6515,1.6514,1.6515,327900002.0
2007-06-11 05:08:00,1.6515,1.6515,1.6515,1.6515,127500005.0
2007-06-11 05:09:00,1.6515,1.6515,1.65135,1.65135,374000000.0
2007-06-11 05:10:00,1.6514,1.6514,1.6514,1.6514,529399992.0
2007-06-11 05:11:00,1.6514,1.6514,1.6512,1.6512,1130199986.0
2007-06-11 05:12:00,1.6512,1.6512,1.651,1.6511,776699986.0
2007-06-11 05:13:00,1.6511,1.6511,1.6509,1.651,464900005.0
2007-06-11 05:14:00,1.651,1.651,1.6507,1.6507,1039899998.0
2007-06-11 05:15:00,1.6507,1.6507,1.6507,1.6507,1373699984.0
2007-06-11 05:16:00,1.6507,1.6508,1.6506,1.6508,386899995.0
2007-06-11 05:17:00,1.6508,1.6509,1.6507,1.6508,426100003.0
2007-06-11 05:18:00,1.6508,1.6509,1.6508,1.6508,214600000.0
2007-06-11 05:19:00,1.6508,1.6508,1.6508,1.6508,83700000.0
2007-06-11 05:20:00,1.6508,1.6508,1.6508,1.6508,83700000.0
2007-06-11 05:21:00,1.6508,1.6508,1.6508,1.6508,410200000.0
2007-06-11 05:22:00,1.6508,1.6508,1.6506,1.6507,1018999984.0
2007-06-11 05:23:00,1.6507,1.6509,1.6507,1.6508,1571099999.0
2007-06-11 05:24:00,1.6509,1.6509,1.6508,1.6509,568900010.0
2007-06-11 05:25:00,1.6509,1.6509,1.6509,1.6509,76500000.0
2007-06-11 05:26:00,1.6509,1.6509,1.6509,1.6509,102000000.0
2007-06-11 05:27:00,1.6509,1.6511,1.6509,1.6511,424200002.0
2007-06-11 05:28:00,1.6511,1.6511,1.6511,1.6511,30400000.0
2007-06-11 05:29:00,1.651,1.651,1.6507,1.6509,233200002.0
2007-06-11 05:30:00,1.6509,1.6509,1.6508,1.6508,843999986.0
2007-06-11 05:31:00,1.6508,1.6509,1.6508,1.6509,196800001.0
2007-06-11 05:32:00,1.6509,1.651,1.6509,1.651,364700002.0
2007-06-11 05:33:00,1.65095,1.65095,1.6509,1.6509,184000000.0
2007-06-11 05:34:00,1.6509,1.6511,1.6509,1.651,540099998.0
2007-06-11 05:35:00,1.651,1.6511,1.651,1.651,131600000.0
2007-06-11 05:36:00,1.65007,1.65072,1.65007,1.65036,342100000.0
2007-06-11 05:37:00,1.651,1.651,1.65095,1.65095,356499996.0
2007-06-11 05:38:00,1.651,1.651,1.651,1.651,8700000.0
2007-06-11 05:39:00,1.651,1.651,1.651,1.651,86200002.0
2007-06-11 05:40:00,1.651,1.651,1.651,1.651,101399998.0
2007-06-11 05:41:00,1.651,1.651,1.65095,1.65095,36000000.0
2007-06-11 05:43:00,1.651,1.6511,1.651,1.651,137399999.0
2007-06-11 05:44:00,1.651,1.651,1.651,1.651,42700001.0
2007-06-11 05:45:00,1.651,1.651,1.6509,1.6509,134199999.0
2007-06-11 05:46:00,1.6509,1.6509,1.6508,1.6508,445799998.0
2007-06-11 05:47:00,1.6508,1.6508,1.6508,1.6508,141400000.0
2007-06-11 05:48:00,1.6508,1.6508,1.6508,1.6508,204900000.0
2007-06-11 05:49:00,1.6508,1.6508,1.65055,1.65055,187699999.0
2007-06-11 05:50:00,1.65065,1.6507,1.65065,1.65065,56000000.0
2007-06-11 05:51:00,1.65047,1.65062,1.65014,1.65043,530999998.0
2007-06-11 05:52:00,1.65046,1.65068,1.65013,1.65068,588000001.0
2007-06-11 05:53:00,1.65054,1.65064,1.65016,1.6506,183999997.0
2007-06-11 05:54:00,1.6507,1.6507,1.6507,1.6507,222900005.0
2007-06-11 05:55:00,1.6507,1.6507,1.6506,1.65065,616399999.0
2007-06-11 05:56:00,1.65065,1.6507,1.65065,1.6507,146200000.0
2007-06-11 05:57:00,1.6507,1.6507,1.65065,1.65065,399199998.0
2007-06-11 05:58:00,1.6508,1.6508,1.6508,1.6508,26400000.0
2007-06-11 05:59:00,1.6508,1.6508,1.6508,1.6508,49599998.0
2007-06-11 06:00:00,1.6508,1.6509,1.6508,1.6508,109599998.0
2007-06-11 06:01:00,1.6508,1.6508,1.65065,1.65065,359499999.0
2007-06-11 06:02:00,1.6507,1.6508,1.65055,1.65075,1110899996.0
2007-06-11 06:03:00,1.6508,1.6508,1.6507,1.6507,76800000.0
2007-06-11 06:04:00,1.6507,1.6507,1.6507,1.6507,27200000.0
2007-06-11 06:05:00,1.6507,1.6507,1.6507,1.6507,13600000.0
2007-06-11 06:06:00,1.6507,1.6507,1.6507,1.6507,51200000.0
2007-06-11 06:07:00,1.6507,1.6507,1.6507,1.6507,234400000.0
2007-06-11 06:08:00,1.6508,1.6508,1.6508,1.6508,116000000.0
2007-06-11 06:09:00,1.6507,1.6507,1.6507,1.6507,116000000.0
2007-06-11 06:10:00,1.6507,1.6508,1.6506,1.6506,145600000.0
2007-06-11 06:11:00,1.6506,1.6507,1.6506,1.6507,315700001.0
2007-06-11 06:12:00,1.65065,1.6509,1.65065,1.6507,210200000.0
2007-06-11 06:13:00,1.6507,1.6507,1.6506,1.6506,356800000.0
2007-06-11 06:14:00,1.65055,1.6507,1.65055,1.6506,428900001.0
2007-06-11 06:15:00,1.6506,1.6507,1.6506,1.6506,188600001.0
2007-06-11 06:16:00,1.65055,1.6506,1.65055,1.6506,114499998.0
2007-06-11 06:17:00,1.6506,1.6506,1.6506,1.6506,69400000.0
2007-06-11 06:18:00,1.6506,1.6506,1.6506,1.6506,248600000.0
2007-06-11 06:19:00,1.6506,1.6506,1.6506,1.6506,4000000.0
2007-06-11 06:20:00,1.6506,1.6506,1.6505,1.6506,189600000.0
2007-06-11 06:21:00,1.6506,1.6507,1.6506,1.6506,188799998.0
2007-06-11 06:22:00,1.6506,1.6506,1.6506,1.6506,4800000.0
2007-06-11 06:23:00,1.6506,1.6506,1.6506,1.6506,11200000.0
2007-06-11 06:24:00,1.6506,1.6506,1.6506,1.6506,17600000.0
2007-06-11 06:25:00,1.6506,1.6506,1.65055,1.65055,10400000.0
2007-06-11 06:26:00,1.65037,1.65038,1.65009,1.65009,92800000.0
2007-06-11 06:27:00,1.6506,1.6506,1.6505,1.6505,79200000.0
2007-06-11 06:28:00,1.6505,1.6506,1.6505,1.6506,48000000.0
2007-06-11 06:29:00,1.6506,1.6506,1.6506,1.6506,43200000.0
2007-06-11 06:30:00,1.6506,1.6506,1.65055,1.65055,27200000.0
2007-06-11 06:31:00,1.6506,1.6506,1.6506,1.6506,14000000.0
2007-06-11 06:32:00,1.6506,1.6506,1.6506,1.6506,61400001.0
2007-06-11 06:33:00,1.65055,1.6506,1.65055,1.6506,281500002.0
2007-06-11 06:34:00,1.6506,1.6507,1.6506,1.6507,216500002.0
2007-06-11 06:35:00,1.6506,1.6506,1.65055,1.65055,35199999.0
2007-06-11 06:36:00,1.65024,1.65037,1.64983,1.65036,1136699986.0
2007-06-11 06:37:00,1.6506,1.6506,1.6506,1.6506,149600000.0
2007-06-11 06:38:00,1.6506,1.6507,1.6506,1.6507,570500004.0
2007-06-11 06:39:00,1.6508,1.6508,1.6507,1.6507,13600000.0
2007-06-11 06:40:00,1.6507,1.6508,1.65065,1.65065,40800000.0
2007-06-11 06:41:00,1.6507,1.6507,1.6507,1.6507,24800000.0
2007-06-11 06:42:00,1.6508,1.6508,1.65075,1.65075,6400000.0
2007-06-11 06:43:00,1.65048,1.65053,1.65025,1.6503,68000000.0
2007-06-11 06:44:00,1.6508,1.6509,1.65075,1.6509,4800000.0
2007-06-11 06:45:00,1.65085,1.6511,1.6508,1.65105,184800000.0
2007-06-11 06:46:00,1.65105,1.6512,1.65105,1.65115,296200000.0
2007-06-11 06:47:00,1.6512,1.6512,1.6512,1.6512,19200000.0
2007-06-11 06:48:00,1.6512,1.6513,1.6511,1.6512,438600000.0
2007-06-11 06:49:00,1.6512,1.6512,1.651,1.6511,310599997.0
2007-06-11 06:50:00,1.6511,1.6512,1.651,1.651,863999993.0
2007-06-11 06:51:00,1.651,1.6511,1.65075,1.6508,1710300010.0
2007-06-11 06:52:00,1.6507,1.6508,1.6507,1.6508,603900004.0
2007-06-11 06:53:00,1.6509,1.6509,1.6508,1.6508,66400003.0
2007-06-11 06:54:00,1.6508,1.651,1.6508,1.65085,85600000.0
2007-06-11 06:55:00,1.65085,1.6509,1.65085,1.6509,3200000.0
2007-06-11 06:56:00,1.6509,1.6509,1.65075,1.6508,16000000.0
2007-06-11 06:57:00,1.6508,1.6508,1.6508,1.6508,1600000.0
2007-06-11 06:58:00,1.65044,1.65054,1.65027,1.65054,116500000.0
2007-06-11 06:59:00,1.6508,1.6508,1.6508,1.6508,3200000.0
2007-06-11 07:00:00,1.6508,1.6508,1.6507,1.6507,131200000.0
2007-06-11 07:01:00,1.6507,1.6507,1.6506,1.6506,128800000.0
2007-06-11 07:02:00,1.6506,1.6506,1.6506,1.6506,68000001.0
2007-06-11 07:03:00,1.6503,1.65051,1.65017,1.65051,448500000.0
2007-06-11 07:04:00,1.6507,1.6507,1.6506,1.6506,93600001.0
2007-06-11 07:05:00,1.6506,1.6506,1.6506,1.6506,56799997.0
2007-06-11 07:06:00,1.6506,1.6506,1.6505,1.6506,48800000.0
2007-06-11 07:07:00,1.6506,1.6506,1.6505,1.6505,93600000.0
2007-06-11 07:08:00,1.6505,1.6505,1.65045,1.6505,44100000.0
2007-06-11 07:09:00,1.6505,1.6506,1.6505,1.6505,81600000.0
2007-06-11 07:10:00,1.6505,1.6507,1.65045,1.6506,960300006.0
2007-06-11 07:11:00,1.65055,1.6506,1.65055,1.6506,92799999.0
2007-06-11 07:12:00,1.6506,1.6506,1.6506,1.6506,3200000.0
2007-06-11 07:13:00,1.6506,1.6506,1.6505,1.6505,244799998.0
2007-06-11 07:14:00,1.6505,1.6506,1.6505,1.6505,344199997.0
2007-06-11 07:15:00,1.6505,1.6506,1.6505,1.6506,160300000.0
2007-06-11 07:16:00,1.6506,1.6507,1.65055,1.65055,208699996.0
2007-06-11 07:17:00,1.6506,1.6507,1.65055,1.65065,121000000.0
2007-06-11 07:18:00,1.6507,1.6508,1.6506,1.6508,901900003.0
2007-06-11 07:19:00,1.6508,1.6509,1.65055,1.6509,297800000.0
2007-06-11 07:20:00,1.6509,1.6509,1.6508,1.6509,325100003.0
2007-06-11 07:21:00,1.6509,1.6509,1.65085,1.65085,7200000.0
2007-06-11 07:22:00,1.6508,1.6508,1.6506,1.6507,307399999.0
2007-06-11 07:23:00,1.6507,1.6507,1.6506,1.6506,266800002.0
2007-06-11 07:24:00,1.65065,1.6508,1.65055,1.65075,612000011.0
2007-06-11 07:25:00,1.6508,1.6509,1.6507,1.6509,194299996.0
2007-06-11 07:26:00,1.6509,1.6509,1.6509,1.6509,19200000.0
2007-06-11 07:27:00,1.6509,1.6509,1.6509,1.6509,7200000.0
2007-06-11 07:28:00,1.65078,1.65094,1.65056,1.65063,159600000.0
2007-06-11 07:29:00,1.6509,1.6509,1.6508,1.6508,312600002.0
2007-06-11 07:30:00,1.6508,1.6509,1.6508,1.6509,386300000.0
2007-06-11 07:31:00,1.6509,1.6509,1.6508,1.6508,72800001.0
2007-06-11 07:32:00,1.6508,1.6508,1.6507,1.6507,144300001.0
2007-06-11 07:33:00,1.6507,1.6507,1.6506,1.6507,165600000.0
2007-06-11 07:34:00,1.6507,1.6507,1.6507,1.6507,6400000.0
2007-06-11 07:35:00,1.65062,1.65062,1.65039,1.65052,90400000.0
2007-06-11 07:36:00,1.6507,1.6507,1.65065,1.6507,8000000.0
2007-06-11 07:37:00,1.65039,1.65051,1.65002,1.65003,299699997.0
2007-06-11 07:38:00,1.6507,1.6507,1.6506,1.6506,54400000.0
2007-06-11 07:39:00,1.65065,1.6507,1.65065,1.6507,9600000.0
2007-06-11 07:40:00,1.6507,1.6507,1.6506,1.6507,43200000.0
2007-06-11 07:41:00,1.6507,1.6508,1.6507,1.6507,301099995.0
2007-06-11 07:42:00,1.6507,1.6507,1.6507,1.6507,135799996.0
2007-06-11 07:43:00,1.6507,1.6507,1.6506,1.6507,221199999.0
2007-06-11 07:44:00,1.6507,1.6507,1.6506,1.6506,98400000.0
2007-06-11 07:45:00,1.6506,1.6506,1.6506,1.6506,15200000.0
2007-06-11 07:46:00,1.6506,1.6506,1.6506,1.6506,252199998.0
2007-06-11 07:47:00,1.6506,1.6507,1.6506,1.6507,387299998.0
2007-06-11 07:48:00,1.6507,1.6507,1.65065,1.6507,45500000.0
2007-06-11 07:49:00,1.6507,1.6507,1.65065,1.6507,43200000.0
2007-06-11 07:50:00,1.6507,1.6507,1.6505,1.6506,1039899994.0
2007-06-11 07:51:00,1.6506,1.6507,1.6506,1.6506,223399998.0
2007-06-11 07:52:00,1.6506,1.6506,1.6506,1.6506,25600000.0
2007-06-11 07:53:00,1.6506,1.6506,1.65035,1.65045,440599997.0
2007-06-11 07:54:00,1.65045,1.6505,1.65025,1.6503,250900005.0
2007-06-11 07:55:00,1.65025,1.6504,1.65025,1.65035,183299997.0
2007-06-11 07:56:00,1.6504,1.6505,1.6503,1.6503,591500001.0
2007-06-11 07:57:00,1.6503,1.6505,1.6503,1.6504,127300002.0
2007-06-11 07:58:00,1.6504,1.6504,1.6504,1.6504,21600000.0
2007-06-11 07:59:00,1.6504,1.6512,1.6503,1.6512,1237399987.0
2007-06-11 08:00:00,1.6513,1.6515,1.6507,1.6507,1237399987.0
2007-06-11 08:01:00,1.6507,1.6508,1.6507,1.6507,707500005.0
2007-06-11 08:02:00,1.65065,1.6509,1.65055,1.6509,285700001.0
2007-06-11 08:03:00,1.6509,1.6509,1.6508,1.6508,60799999.0
2007-06-11 08:04:00,1.6508,1.6508,1.6507,1.6507,374400000.0
2007-06-11 08:05:00,1.6507,1.65075,1.6506,1.6507,379200001.0
2007-06-11 08:06:00,1.6507,1.6507,1.6506,1.6506,131899998.0
2007-06-11 08:07:00,1.6506,1.6506,1.6506,1.6506,76000000.0
2007-06-11 08:08:00,1.6506,1.6506,1.65045,1.6505,100000000.0
2007-06-11 08:09:00,1.6505,1.6505,1.6504,1.6505,484000003.0
2007-06-11 08:10:00,1.6505,1.6505,1.6504,1.6504,179200000.0
2007-06-11 08:11:00,1.6504,1.6505,1.6504,1.6504,390800000.0
2007-06-11 08:12:00,1.6504,1.6505,1.65035,1.65045,389199999.0
2007-06-11 08:13:00,1.6505,1.6505,1.6505,1.6505,313399996.0
2007-06-11 08:14:00,1.6505,1.6506,1.6505,1.6505,252800000.0
2007-06-11 08:15:00,1.65045,1.6505,1.6503,1.6505,757699998.0
2007-06-11 08:16:00,1.6505,1.6505,1.6501,1.6501,920799991.0
2007-06-11 08:17:00,1.6501,1.6502,1.65005,1.6501,656199984.0
2007-06-11 08:18:00,1.6501,1.6502,1.6501,1.6502,242100003.0
2007-06-11 08:19:00,1.6502,1.6503,1.6501,1.6502,394199998.0
2007-06-11 08:20:00,1.65015,1.6502,1.65015,1.6502,73600000.0
2007-06-11 08:21:00,1.6502,1.6502,1.6502,1.6502,193600000.0
2007-06-11 08:22:00,1.6502,1.6502,1.6501,1.6502,237100000.0
2007-06-11 08:23:00,1.6502,1.6503,1.65015,1.6502,580599998.0
2007-06-11 08:24:00,1.6502,1.6503,1.65015,1.6502,402899999.0
2007-06-11 08:25:00,1.6502,1.6503,1.6502,1.6502,149500000.0
2007-06-11 08:26:00,1.6502,1.6503,1.6501,1.6501,182400000.0
2007-06-11 08:27:00,1.6501,1.6501,1.64995,1.65,497700000.0
2007-06-11 08:28:00,1.6501,1.6501,1.65,1.65,352400000.0
2007-06-11 08:29:00,1.65,1.65,1.64985,1.6499,139700000.0
2007-06-11 08:30:00,1.6499,1.6499,1.6498,1.6499,125800000.0
2007-06-11 08:31:00,1.6499,1.6499,1.6497,1.6497,29000001.0
2007-06-11 08:32:00,1.6497,1.6498,1.64955,1.6497,519899994.0
2007-06-11 08:33:00,1.6497,1.6498,1.6497,1.6497,335599996.0
2007-06-11 08:34:00,1.6497,1.6497,1.64955,1.6497,1093000000.0
2007-06-11 08:35:00,1.6497,1.6497,1.6496,1.6496,594200008.0
2007-06-11 08:36:00,1.6495,1.6496,1.6494,1.6496,793599999.0
2007-06-11 08:37:00,1.6496,1.6496,1.6494,1.6495,620399994.0
2007-06-11 08:38:00,1.64945,1.6495,1.64935,1.64945,231000000.0
2007-06-11 08:39:00,1.64945,1.6496,1.64935,1.6496,515400007.0
2007-06-11 08:40:00,1.6496,1.6497,1.6495,1.6497,1379899992.0
2007-06-11 08:41:00,1.6497,1.6501,1.6496,1.6496,488400000.0
2007-06-11 08:42:00,1.6497,1.6498,1.6495,1.6497,677500003.0
2007-06-11 08:43:00,1.64975,1.64995,1.6497,1.6498,1252299997.0
2007-06-11 08:44:00,1.6498,1.6499,1.6498,1.6499,694000021.0
2007-06-11 08:45:00,1.64995,1.6502,1.6499,1.65,879199993.0
2007-06-11 08:46:00,1.65,1.6501,1.64995,1.65,670799993.0
2007-06-11 08:47:00,1.65,1.6501,1.64995,1.6501,418499999.0
2007-06-11 08:48:00,1.6501,1.6501,1.6501,1.6501,14100000.0
2007-06-11 08:49:00,1.6501,1.6501,1.65,1.65,85500001.0
2007-06-11 08:50:00,1.65,1.6501,1.65,1.65,919499991.0
2007-06-11 08:51:00,1.65,1.6501,1.64995,1.6501,535600002.0
2007-06-11 08:52:00,1.6501,1.6503,1.64995,1.6501,1816600009.0
2007-06-11 08:53:00,1.6501,1.6502,1.6501,1.6501,337500001.0
2007-06-11 08:54:00,1.6501,1.6503,1.6501,1.6502,111100000.0
2007-06-11 08:55:00,1.6502,1.6502,1.65005,1.65015,287899995.0
2007-06-11 08:56:00,1.65015,1.6502,1.6501,1.6502,84700000.0
2007-06-11 08:57:00,1.6502,1.6502,1.64995,1.65005,196699999.0
2007-06-11 08:58:00,1.6501,1.6501,1.6501,1.6501,84800000.0
2007-06-11 08:59:00,1.6501,1.6501,1.65,1.6501,624200011.0
2007-06-11 09:00:00,1.6501,1.6503,1.65005,1.65005,871600007.0
2007-06-11 09:01:00,1.65015,1.6502,1.65005,1.6502,537299999.0
2007-06-11 09:02:00,1.6502,1.6503,1.6502,1.6503,225900000.0
2007-06-11 09:03:00,1.6503,1.6503,1.6502,1.6503,99600000.0
2007-06-11 09:04:00,1.65035,1.65035,1.6501,1.6502,345299996.0
2007-06-11 09:05:00,1.6502,1.6502,1.6501,1.6502,582999992.0
2007-06-11 09:06:00,1.6502,1.6502,1.6501,1.6501,156200000.0
2007-06-11 09:07:00,1.6501,1.65015,1.6501,1.65015,155200001.0
2007-06-11 09:08:00,1.65015,1.6502,1.65015,1.65015,12600000.0
2007-06-11 09:09:00,1.65015,1.65015,1.65015,1.65015,200000.0
2007-06-11 09:10:00,1.65015,1.65015,1.65015,1.65015,1800000.0
2007-06-11 09:11:00,1.64995,1.64995,1.64929,1.64948,551200005.0
2007-06-11 09:12:00,1.65015,1.6502,1.65015,1.6502,8600000.0
2007-06-11 09:13:00,1.6502,1.6502,1.6502,1.6502,93599999.0
2007-06-11 09:14:00,1.6502,1.6502,1.65015,1.6502,59899998.0
2007-06-11 09:15:00,1.6501,1.6501,1.65005,1.65005,32800000.0
2007-06-11 09:16:00,1.65005,1.65015,1.6498,1.64985,519799999.0
2007-06-11 09:17:00,1.64985,1.65,1.64985,1.65,736400010.0
2007-06-11 09:18:00,1.6501,1.6501,1.64985,1.64985,188300001.0
2007-06-11 09:19:00,1.64985,1.65,1.64985,1.65,335700003.0
2007-06-11 09:20:00,1.65,1.65,1.64985,1.6499,925100000.0
2007-06-11 09:21:00,1.64985,1.65,1.6496,1.6498,651000001.0
2007-06-11 09:22:00,1.6498,1.6499,1.64955,1.6499,678699999.0
2007-06-11 09:23:00,1.6499,1.6499,1.64985,1.6499,186300000.0
2007-06-11 09:24:00,1.6499,1.6501,1.6498,1.6501,430101000.0
2007-06-11 09:25:00,1.6501,1.6502,1.65005,1.6501,316200003.0
2007-06-11 09:26:00,1.65005,1.6502,1.64995,1.65005,598199993.0
2007-06-11 09:27:00,1.6501,1.6502,1.64995,1.64995,390800001.0
2007-06-11 09:28:00,1.65,1.65,1.65,1.65,276800000.0
2007-06-11 09:29:00,1.65,1.6501,1.64995,1.6501,494699999.0
2007-06-11 09:30:00,1.6501,1.6502,1.65005,1.65015,32800000.0
2007-06-11 09:31:00,1.65015,1.6505,1.65,1.6503,973800000.0
2007-06-11 09:32:00,1.6503,1.6503,1.65015,1.6503,624800000.0
2007-06-11 09:33:00,1.6503,1.6503,1.6503,1.6503,26400000.0
2007-06-11 09:34:00,1.6503,1.6503,1.6502,1.6503,77599999.0
2007-06-11 09:35:00,1.6503,1.6504,1.65015,1.6502,165500002.0
2007-06-11 09:36:00,1.6502,1.6503,1.65015,1.6502,265599997.0
2007-06-11 09:37:00,1.6502,1.6502,1.6499,1.64995,187200000.0
2007-06-11 09:38:00,1.65,1.6503,1.6498,1.65,1719099986.0
2007-06-11 09:39:00,1.65,1.6501,1.64995,1.65,1799599980.0
2007-06-11 09:40:00,1.65,1.6501,1.65,1.65,1133700002.0
2007-06-11 09:41:00,1.64995,1.65,1.64995,1.64995,1086100006.0
2007-06-11 09:42:00,1.6501,1.6502,1.6499,1.65,1667500019.0
2007-06-11 09:43:00,1.6501,1.6504,1.6501,1.6504,1667500019.0
2007-06-11 09:44:00,1.6505,1.6505,1.6503,1.6504,1275599976.0
2007-06-11 09:45:00,1.6505,1.6506,1.6503,1.65055,1729200028.0
2007-06-11 09:46:00,1.6506,1.651,1.65055,1.651,834900011.0
2007-06-11 09:47:00,1.651,1.65125,1.6509,1.65115,1303300012.0
2007-06-11 09:48:00,1.65115,1.65125,1.6511,1.65125,421300002.0
2007-06-11 09:49:00,1.65125,1.6514,1.6512,1.6512,159599999.0
2007-06-11 09:50:00,1.6512,1.6512,1.6509,1.651,430300000.0
2007-06-11 09:51:00,1.651,1.65115,1.65095,1.6511,340999999.0
2007-06-11 09:52:00,1.65115,1.6513,1.6511,1.6513,307400004.0
2007-06-11 09:53:00,1.6513,1.6513,1.6512,1.65125,109400000.0
2007-06-11 09:54:00,1.6513,1.6514,1.6512,1.65135,1072399996.0
2007-06-11 09:55:00,1.6514,1.6514,1.6512,1.6514,356300000.0
2007-06-11 09:56:00,1.6513,1.6514,1.6513,1.6513,215500003.0
2007-06-11 09:57:00,1.6513,1.6514,1.65125,1.6514,220399998.0
2007-06-11 09:58:00,1.6514,1.6514,1.65125,1.65135,403400004.0
2007-06-11 09:59:00,1.6513,1.6515,1.65125,1.6513,888900000.0
2007-06-11 10:00:00,1.6513,1.6515,1.6513,1.6514,926899996.0
2007-06-11 10:01:00,1.6514,1.6515,1.6514,1.6515,218099997.0
2007-06-11 10:02:00,1.6515,1.6516,1.6514,1.6515,493600000.0
2007-06-11 10:03:00,1.6515,1.6516,1.6513,1.6515,601499993.0
2007-06-11 10:04:00,1.6515,1.6516,1.6514,1.6514,130400000.0
2007-06-11 10:05:00,1.6515,1.6517,1.65145,1.6517,865799999.0
2007-06-11 10:06:00,1.65165,1.6519,1.65155,1.6517,1568300007.0
2007-06-11 10:07:00,1.6517,1.6518,1.65165,1.6517,362000000.0
2007-06-11 10:08:00,1.65175,1.6518,1.65155,1.6517,334200000.0
2007-06-11 10:09:00,1.6517,1.6518,1.6516,1.6518,250100004.0
2007-06-11 10:10:00,1.65175,1.6518,1.65165,1.65165,318000007.0
2007-06-11 10:11:00,1.65165,1.6518,1.65165,1.6518,192500001.0
2007-06-11 10:12:00,1.6517,1.6517,1.6516,1.6516,534500002.0
2007-06-11 10:13:00,1.6516,1.6517,1.6516,1.6516,390899999.0
2007-06-11 10:14:00,1.6516,1.6517,1.6516,1.6517,35200000.0
2007-06-11 10:15:00,1.6517,1.6518,1.6516,1.6517,1031000001.0
2007-06-11 10:16:00,1.6517,1.6519,1.65165,1.65175,1266200001.0
2007-06-11 10:17:00,1.6519,1.652,1.6518,1.652,2095400008.0
2007-06-11 10:18:00,1.65175,1.6518,1.65165,1.6518,2095400008.0
2007-06-11 10:19:00,1.6518,1.6518,1.65165,1.6517,491999996.0
2007-06-11 10:20:00,1.6517,1.6519,1.6516,1.6518,1271399987.0
2007-06-11 10:21:00,1.6518,1.6518,1.65175,1.6518,149600000.0
2007-06-11 10:22:00,1.6518,1.6519,1.6517,1.6518,363599998.0
2007-06-11 10:23:00,1.6518,1.6519,1.6518,1.6518,1091700017.0
2007-06-11 10:24:00,1.6518,1.6518,1.65175,1.6518,896699999.0
2007-06-11 10:25:00,1.65175,1.6519,1.65175,1.6519,515500008.0
2007-06-11 10:26:00,1.6518,1.6519,1.6518,1.6519,108800000.0
2007-06-11 10:27:00,1.6519,1.6519,1.65185,1.65185,177600000.0
2007-06-11 10:28:00,1.6519,1.652,1.6518,1.6518,937900012.0
2007-06-11 10:29:00,1.65175,1.6519,1.65175,1.6519,385799993.0
2007-06-11 10:30:00,1.6519,1.6521,1.65185,1.652,475900002.0
2007-06-11 10:31:00,1.652,1.6521,1.652,1.6521,882799992.0
2007-06-11 10:32:00,1.65205,1.6521,1.652,1.652,127600000.0
2007-06-11 10:33:00,1.652,1.652,1.65185,1.65195,562900001.0
2007-06-11 10:34:00,1.6519,1.652,1.65185,1.65195,1043400009.0
2007-06-11 10:35:00,1.652,1.6521,1.652,1.6521,223400004.0
2007-06-11 10:36:00,1.65195,1.65205,1.6519,1.65195,667600002.0
2007-06-11 10:37:00,1.652,1.6521,1.65195,1.65195,861000007.0
2007-06-11 10:38:00,1.652,1.652,1.65185,1.65185,790599995.0
2007-06-11 10:39:00,1.6519,1.6519,1.6518,1.6518,1076699999.0
2007-06-11 10:40:00,1.6518,1.6518,1.6516,1.6517,805600012.0
2007-06-11 10:41:00,1.6517,1.6518,1.65155,1.6517,2067199994.0
2007-06-11 10:42:00,1.6517,1.6518,1.6517,1.6518,292800000.0
2007-06-11 10:43:00,1.65175,1.6518,1.6516,1.6517,1197900008.0
2007-06-11 10:44:00,1.6517,1.6518,1.6517,1.6518,1525300009.0
2007-06-11 10:45:00,1.6518,1.6518,1.65165,1.65175,995000011.0
2007-06-11 10:46:00,1.65175,1.6518,1.65165,1.65175,637300004.0
2007-06-11 10:47:00,1.65165,1.6518,1.6516,1.6517,505700000.0
2007-06-11 10:48:00,1.6517,1.6517,1.6516,1.6517,1371000003.0
2007-06-11 10:49:00,1.6516,1.6518,1.6516,1.6517,442999996.0
2007-06-11 10:50:00,1.6518,1.6518,1.6517,1.6517,287799999.0
2007-06-11 10:51:00,1.6517,1.6517,1.65155,1.6516,1595100009.0
2007-06-11 10:52:00,1.6516,1.6518,1.6516,1.6518,883800008.0
2007-06-11 10:53:00,1.6518,1.6518,1.6515,1.6516,1369599993.0
2007-06-11 10:54:00,1.65155,1.6516,1.65155,1.6516,92800001.0
2007-06-11 10:55:00,1.6516,1.6517,1.6515,1.6517,843299996.0
2007-06-11 10:56:00,1.6517,1.6517,1.6516,1.6517,602799996.0
2007-06-11 10:57:00,1.6517,1.6517,1.6516,1.6516,1798099974.0
2007-06-11 10:58:00,1.6516,1.6517,1.6515,1.6515,931899991.0
2007-06-11 10:59:00,1.6515,1.6517,1.65145,1.6516,923800003.0
2007-06-11 11:00:00,1.6516,1.6516,1.65145,1.6516,1249499991.0
2007-06-11 11:01:00,1.6516,1.6517,1.6515,1.6517,1005599977.0
2007-06-11 11:02:00,1.65165,1.6517,1.65145,1.65145,165600000.0
2007-06-11 11:03:00,1.6515,1.6516,1.6515,1.6515,1088400010.0
2007-06-11 11:04:00,1.6515,1.6516,1.6515,1.6516,397700004.0
2007-06-11 11:05:00,1.6516,1.6516,1.6516,1.6516,33600000.0
2007-06-11 11:06:00,1.6516,1.6517,1.6513,1.6514,1467799991.0
2007-06-11 11:07:00,1.6514,1.6515,1.6514,1.6515,548499986.0
2007-06-11 11:08:00,1.6515,1.6516,1.65145,1.65155,1448100004.0
2007-06-11 11:09:00,1.6516,1.6517,1.6514,1.6517,869299997.0
2007-06-11 11:10:00,1.6517,1.6518,1.65165,1.6517,1356600008.0
2007-06-11 11:11:00,1.6517,1.6517,1.6517,1.6517,188399992.0
2007-06-11 11:12:00,1.6517,1.6518,1.6517,1.6518,152499994.0
2007-06-11 11:13:00,1.6518,1.652,1.6518,1.6519,168800000.0
2007-06-11 11:14:00,1.6519,1.652,1.6518,1.6518,165500000.0
2007-06-11 11:15:00,1.6518,1.6518,1.6518,1.6518,122400000.0
2007-06-11 11:16:00,1.6518,1.6519,1.65165,1.65185,428999996.0
2007-06-11 11:17:00,1.6519,1.6521,1.6519,1.6521,216000000.0
2007-06-11 11:18:00,1.6521,1.6523,1.652,1.6523,580800001.0
2007-06-11 11:19:00,1.6523,1.6523,1.65195,1.6521,752599999.0
2007-06-11 11:20:00,1.6521,1.6522,1.6521,1.6521,360500000.0
2007-06-11 11:21:00,1.6521,1.6521,1.6521,1.6521,9600000.0
2007-06-11 11:22:00,1.6521,1.6521,1.6519,1.6519,237100002.0
2007-06-11 11:23:00,1.6519,1.6522,1.6519,1.6521,273700004.0
2007-06-11 11:24:00,1.6521,1.6521,1.652,1.6521,187399998.0
2007-06-11 11:25:00,1.6521,1.6521,1.65195,1.6521,119000001.0
2007-06-11 11:26:00,1.6521,1.6521,1.6521,1.6521,12800000.0
2007-06-11 11:27:00,1.6521,1.6521,1.652,1.65205,217900000.0
2007-06-11 11:28:00,1.65205,1.6521,1.65205,1.65205,25200000.0
2007-06-11 11:29:00,1.6521,1.6521,1.6518,1.652,315700000.0
2007-06-11 11:30:00,1.652,1.652,1.6519,1.6519,440800003.0
2007-06-11 11:31:00,1.6519,1.6521,1.6519,1.65195,862800004.0
2007-06-11 11:32:00,1.652,1.6521,1.6519,1.6519,518600003.0
2007-06-11 11:33:00,1.65195,1.652,1.6519,1.6519,197500000.0
2007-06-11 11:34:00,1.6519,1.652,1.65185,1.652,863499997.0
2007-06-11 11:35:00,1.652,1.652,1.65185,1.652,267699999.0
2007-06-11 11:36:00,1.652,1.652,1.652,1.652,118400000.0
2007-06-11 11:37:00,1.652,1.652,1.652,1.652,19200000.0
2007-06-11 11:38:00,1.652,1.652,1.652,1.652,36800000.0
2007-06-11 11:39:00,1.652,1.652,1.65195,1.65195,115800000.0
2007-06-11 11:40:00,1.65195,1.652,1.65185,1.652,201900000.0
2007-06-11 11:41:00,1.652,1.6521,1.65185,1.652,778899993.0
2007-06-11 11:42:00,1.652,1.6522,1.6518,1.6522,513399995.0
2007-06-11 11:43:00,1.6522,1.6523,1.6521,1.6522,812800010.0
2007-06-11 11:44:00,1.6522,1.6523,1.6521,1.6522,766999994.0
2007-06-11 11:45:00,1.6522,1.6522,1.6522,1.6522,202400000.0
2007-06-11 11:46:00,1.6522,1.6522,1.6521,1.6521,99200000.0
2007-06-11 11:47:00,1.6521,1.6521,1.65195,1.65195,351099999.0
2007-06-11 11:48:00,1.65195,1.652,1.65175,1.6518,366999996.0
2007-06-11 11:49:00,1.6518,1.6519,1.6518,1.6519,764299986.0
2007-06-11 11:50:00,1.6519,1.6519,1.6518,1.6519,175400001.0
2007-06-11 11:51:00,1.6519,1.6519,1.6518,1.6519,443299989.0
2007-06-11 11:52:00,1.6519,1.6519,1.6518,1.6519,218899998.0
2007-06-11 11:53:00,1.6519,1.652,1.6519,1.652,1652099998.0
2007-06-11 11:54:00,1.6521,1.6521,1.6521,1.6521,322800000.0
2007-06-11 11:55:00,1.6521,1.6521,1.65195,1.652,508599995.0
2007-06-11 11:56:00,1.65195,1.65205,1.65195,1.65205,935600010.0
2007-06-11 11:57:00,1.6521,1.6521,1.6521,1.6521,36800000.0
2007-06-11 11:58:00,1.6521,1.6521,1.65195,1.65205,322000000.0
2007-06-11 11:59:00,1.6521,1.6521,1.65195,1.652,843099986.0
2007-06-11 12:00:00,1.652,1.6521,1.65195,1.6521,410200003.0
2007-06-11 12:01:00,1.6521,1.6522,1.6521,1.6521,235200000.0
2007-06-11 12:02:00,1.65205,1.6522,1.65205,1.6522,381899999.0
2007-06-11 12:03:00,1.6522,1.6522,1.6521,1.6522,168600002.0
2007-06-11 12:04:00,1.6522,1.6522,1.65195,1.65195,455699999.0
2007-06-11 12:05:00,1.65195,1.6522,1.65195,1.6521,151899998.0
2007-06-11 12:06:00,1.6521,1.6521,1.65195,1.652,1922400005.0
2007-06-11 12:07:00,1.65195,1.6521,1.65195,1.652,138699999.0
2007-06-11 12:08:00,1.652,1.6523,1.652,1.6522,1017299996.0
2007-06-11 12:09:00,1.6522,1.6523,1.6521,1.6522,921599997.0
2007-06-11 12:10:00,1.6522,1.6522,1.65215,1.65215,18400000.0
2007-06-11 12:11:00,1.6522,1.6523,1.65215,1.65215,158300001.0
2007-06-11 12:12:00,1.6522,1.6522,1.65215,1.65215,77900000.0
2007-06-11 12:13:00,1.6522,1.6523,1.65215,1.6523,483799999.0
2007-06-11 12:14:00,1.6523,1.6523,1.65225,1.65225,395800007.0
2007-06-11 12:15:00,1.6523,1.6523,1.6522,1.6523,367400001.0
2007-06-11 12:16:00,1.6523,1.6523,1.6522,1.65225,266800004.0
2007-06-11 12:17:00,1.65225,1.6523,1.65215,1.65215,531500004.0
2007-06-11 12:18:00,1.6522,1.6523,1.65215,1.65215,452299999.0
2007-06-11 12:19:00,1.6522,1.6523,1.6522,1.6523,876299994.0
2007-06-11 12:20:00,1.6523,1.6523,1.65215,1.6522,1243600010.0
2007-06-11 12:21:00,1.6522,1.6523,1.6522,1.6522,886000013.0
2007-06-11 12:22:00,1.6522,1.6523,1.65215,1.65225,609399995.0
2007-06-11 12:23:00,1.65225,1.6523,1.65215,1.6523,293600002.0
2007-06-11 12:24:00,1.6523,1.6523,1.65215,1.65225,1302199988.0
2007-06-11 12:25:00,1.6523,1.6523,1.65225,1.65225,142400000.0
2007-06-11 12:26:00,1.6523,1.6524,1.6523,1.6523,729300001.0
2007-06-11 12:27:00,1.6523,1.6524,1.6523,1.6524,114199999.0
2007-06-11 12:28:00,1.6524,1.6524,1.65235,1.6524,13300000.0
2007-06-11 12:29:00,1.6524,1.6524,1.6522,1.6522,339199998.0
2007-06-11 12:30:00,1.6523,1.6523,1.6522,1.6523,170399999.0
2007-06-11 12:31:00,1.6523,1.6523,1.6522,1.6523,74600000.0
2007-06-11 12:32:00,1.6523,1.6523,1.6523,1.6523,36000000.0
2007-06-11 12:33:00,1.6523,1.6524,1.6522,1.6523,832800003.0
2007-06-11 12:34:00,1.6523,1.6523,1.65225,1.65225,200200004.0
2007-06-11 12:35:00,1.6522,1.6524,1.65215,1.6524,660700001.0
2007-06-11 12:36:00,1.6524,1.6526,1.6524,1.6526,518800003.0
2007-06-11 12:37:00,1.6526,1.6529,1.65255,1.6528,1923699991.0
2007-06-11 12:38:00,1.6528,1.6529,1.65265,1.6528,759900003.0
2007-06-11 12:39:00,1.6528,1.6531,1.6528,1.6529,1745400002.0
2007-06-11 12:40:00,1.6529,1.6531,1.65285,1.653,928500003.0
2007-06-11 12:41:00,1.653,1.653,1.65285,1.653,284100000.0
2007-06-11 12:42:00,1.653,1.6531,1.6529,1.653,556400000.0
2007-06-11 12:43:00,1.653,1.6531,1.6529,1.653,419499998.0
2007-06-11 12:44:00,1.653,1.6531,1.653,1.653,419100001.0
2007-06-11 12:45:00,1.653,1.6531,1.6529,1.6531,369199994.0
2007-06-11 12:46:00,1.6531,1.6532,1.6531,1.6532,158400000.0
2007-06-11 12:47:00,1.6532,1.6532,1.6531,1.65315,238599997.0
2007-06-11 12:48:00,1.65315,1.6532,1.6531,1.6531,85600000.0
2007-06-11 12:49:00,1.65315,1.6533,1.6531,1.6533,468800000.0
2007-06-11 12:50:00,1.6533,1.6533,1.6532,1.6532,92000000.0
2007-06-11 12:51:00,1.6533,1.6533,1.65315,1.65315,71200000.0
2007-06-11 12:52:00,1.6532,1.6533,1.6532,1.6533,285499998.0
2007-06-11 12:53:00,1.6533,1.6533,1.6533,1.6533,19200000.0
2007-06-11 12:54:00,1.6533,1.6535,1.6533,1.6534,387200002.0
2007-06-11 12:55:00,1.6534,1.6535,1.65325,1.65325,504899997.0
2007-06-11 12:56:00,1.6533,1.6534,1.65325,1.6533,665399993.0
2007-06-11 12:57:00,1.6533,1.6534,1.65325,1.65325,313199998.0
2007-06-11 12:58:00,1.6533,1.6533,1.6533,1.6533,88800000.0
2007-06-11 12:59:00,1.6533,1.6533,1.65315,1.65325,480100001.0
2007-06-11 13:00:00,1.65325,1.6534,1.65325,1.6533,189900000.0
2007-06-11 13:01:00,1.6533,1.6534,1.6533,1.6534,67200000.0
2007-06-11 13:02:00,1.6534,1.6534,1.6533,1.6534,240400000.0
2007-06-11 13:03:00,1.6534,1.6534,1.65325,1.65325,79100001.0
2007-06-11 13:04:00,1.6533,1.6535,1.6533,1.6535,221600000.0
2007-06-11 13:05:00,1.6535,1.6536,1.65335,1.65335,467100003.0
2007-06-11 13:06:00,1.65335,1.6535,1.6532,1.6532,265300002.0
2007-06-11 13:07:00,1.6532,1.6533,1.65305,1.6531,772600006.0
2007-06-11 13:08:00,1.6531,1.6532,1.6531,1.6531,1398400008.0
2007-06-11 13:09:00,1.6531,1.6532,1.653,1.6531,693400005.0
2007-06-11 13:10:00,1.65305,1.6532,1.653,1.653,544199996.0
2007-06-11 13:11:00,1.653,1.6533,1.653,1.6533,658799994.0
2007-06-11 13:12:00,1.6533,1.6533,1.6532,1.6532,180000000.0
2007-06-11 13:13:00,1.6533,1.6533,1.6531,1.6533,692499999.0
2007-06-11 13:14:00,1.6533,1.6533,1.6532,1.6533,356300002.0
2007-06-11 13:15:00,1.6533,1.6533,1.65325,1.6533,479699997.0
2007-06-11 13:16:00,1.6533,1.6533,1.6532,1.6533,235600001.0
2007-06-11 13:17:00,1.6533,1.6533,1.65315,1.6533,723600002.0
2007-06-11 13:18:00,1.6532,1.6533,1.65305,1.65315,266499992.0
2007-06-11 13:19:00,1.65315,1.6532,1.6531,1.6531,449199998.0
2007-06-11 13:20:00,1.6531,1.6533,1.6531,1.6533,481200000.0
2007-06-11 13:21:00,1.65325,1.65325,1.65305,1.6531,261800001.0
2007-06-11 13:22:00,1.6531,1.6531,1.6529,1.65295,241800001.0
2007-06-11 13:23:00,1.65295,1.65305,1.6529,1.653,131350959.0
2007-06-11 13:24:00,1.653,1.653,1.6529,1.6529,5550959.0
2007-06-11 13:25:00,1.6529,1.6529,1.6529,1.6529,22700000.0
2007-06-11 13:26:00,1.6529,1.653,1.6529,1.653,54100000.0
2007-06-11 13:27:00,1.65305,1.65305,1.653,1.65305,134900000.0
2007-06-11 13:28:00,1.6531,1.6531,1.653,1.65305,150199998.0
2007-06-11 13:29:00,1.6531,1.6531,1.6531,1.6531,21700000.0
2007-06-11 13:30:00,1.653,1.6531,1.653,1.6531,35100000.0
2007-06-11 13:31:00,1.6531,1.6532,1.65295,1.65295,650699996.0
2007-06-11 13:32:00,1.65295,1.6532,1.65295,1.6532,233500000.0
2007-06-11 13:33:00,1.6531,1.65315,1.6531,1.6531,56700001.0
2007-06-11 13:34:00,1.6531,1.6531,1.6529,1.6529,73600000.0
2007-06-11 13:35:00,1.65285,1.653,1.65285,1.653,183600000.0
2007-06-11 13:36:00,1.653,1.653,1.6529,1.653,85200000.0
2007-06-11 13:37:00,1.653,1.6532,1.653,1.653,421499996.0
2007-06-11 13:38:00,1.653,1.6531,1.653,1.653,460999998.0
2007-06-11 13:39:00,1.653,1.6531,1.65295,1.653,363700003.0
2007-06-11 13:40:00,1.653,1.653,1.65295,1.653,1214699993.0
2007-06-11 13:41:00,1.6531,1.6532,1.65305,1.6532,64800000.0
2007-06-11 13:42:00,1.6531,1.6531,1.65305,1.65305,223800000.0
2007-06-11 13:43:00,1.65305,1.6531,1.65295,1.653,627800001.0
2007-06-11 13:44:00,1.653,1.6531,1.65295,1.6531,471200000.0
2007-06-11 13:45:00,1.6531,1.6531,1.653,1.653,54400000.0
2007-06-11 13:46:00,1.653,1.653,1.65295,1.65295,312400003.0
2007-06-11 13:47:00,1.653,1.6531,1.653,1.6531,678699998.0
2007-06-11 13:48:00,1.65305,1.6531,1.65305,1.6531,307700003.0
2007-06-11 13:49:00,1.6531,1.6531,1.6531,1.6531,837700007.0
2007-06-11 13:50:00,1.6531,1.6534,1.6531,1.6532,813399993.0
2007-06-11 13:51:00,1.65325,1.65335,1.65315,1.6533,1255200000.0
2007-06-11 13:52:00,1.6533,1.6533,1.65315,1.65315,1820200006.0
2007-06-11 13:53:00,1.6532,1.65335,1.65315,1.6533,113199999.0
2007-06-11 13:54:00,1.6533,1.6533,1.6532,1.65325,75600000.0
2007-06-11 13:55:00,1.6533,1.65335,1.6532,1.65335,297500000.0
2007-06-11 13:56:00,1.6534,1.6534,1.65325,1.6534,276300002.0
2007-06-11 13:57:00,1.6534,1.6534,1.65325,1.6534,589999997.0
2007-06-11 13:58:00,1.6534,1.6534,1.65325,1.65325,75800000.0
2007-06-11 13:59:00,1.6532,1.6533,1.6532,1.6532,229599999.0
2007-06-11 14:00:00,1.65315,1.6532,1.6531,1.6532,387499999.0
2007-06-11 14:01:00,1.6531,1.65315,1.653,1.6531,580200003.0
2007-06-11 14:02:00,1.6531,1.6533,1.6531,1.6532,1216699996.0
2007-06-11 14:03:00,1.65315,1.6533,1.6531,1.65315,342099997.0
2007-06-11 14:04:00,1.6532,1.6533,1.65305,1.6531,1491899994.0
2007-06-11 14:05:00,1.6531,1.6532,1.6531,1.6532,602800002.0
2007-06-11 14:06:00,1.6532,1.6533,1.6531,1.6531,347499998.0
2007-06-11 14:07:00,1.6531,1.6533,1.6531,1.6533,1512199987.0
2007-06-11 14:08:00,1.6533,1.6534,1.6532,1.65335,938199997.0
2007-06-11 14:09:00,1.6534,1.6536,1.6534,1.65355,761499995.0
2007-06-11 14:10:00,1.6536,1.6536,1.6533,1.65335,164600001.0
2007-06-11 14:11:00,1.65335,1.6534,1.6533,1.6533,102900002.0
2007-06-11 14:12:00,1.6533,1.6535,1.65325,1.65335,1023400003.0
2007-06-11 14:13:00,1.65335,1.6534,1.6533,1.6533,568200010.0
2007-06-11 14:14:00,1.6533,1.6534,1.6532,1.6534,1437300002.0
2007-06-11 14:15:00,1.6533,1.6534,1.6532,1.6533,1798100004.0
2007-06-11 14:16:00,1.6533,1.6533,1.6532,1.6533,1193200007.0
2007-06-11 14:17:00,1.6533,1.6533,1.6532,1.6532,274000000.0
2007-06-11 14:18:00,1.6532,1.6532,1.65305,1.6532,777400005.0
2007-06-11 14:19:00,1.6531,1.6532,1.6531,1.6532,612999998.0
2007-06-11 14:20:00,1.6532,1.6534,1.65315,1.65325,1584600008.0
2007-06-11 14:21:00,1.6533,1.6533,1.65315,1.6533,754300005.0
2007-06-11 14:22:00,1.6533,1.6533,1.6532,1.6532,1587599986.0
2007-06-11 14:23:00,1.6532,1.6533,1.6532,1.6532,683199979.0
2007-06-11 14:24:00,1.6532,1.6533,1.65315,1.6532,252600002.0
2007-06-11 14:25:00,1.6532,1.6533,1.65315,1.6532,229100001.0
2007-06-11 14:26:00,1.6532,1.6535,1.6532,1.6533,1448700001.0
2007-06-11 14:27:00,1.6533,1.6533,1.6533,1.6533,734399998.0
2007-06-11 14:28:00,1.6533,1.6533,1.6532,1.6532,1041499997.0
2007-06-11 14:29:00,1.6532,1.6533,1.6532,1.6532,1432899978.0
2007-06-11 14:30:00,1.6532,1.6532,1.65305,1.65305,1465899996.0
2007-06-11 14:31:00,1.6532,1.6533,1.653,1.6533,665199999.0
2007-06-11 14:32:00,1.6533,1.6533,1.6531,1.6531,1299900000.0
2007-06-11 14:33:00,1.6531,1.6532,1.65305,1.65315,1107999999.0
2007-06-11 14:34:00,1.6532,1.6532,1.6531,1.6531,103200002.0
2007-06-11 14:35:00,1.6531,1.6531,1.65295,1.653,256799997.0
2007-06-11 14:36:00,1.653,1.6532,1.65295,1.65315,1081300000.0
2007-06-11 14:37:00,1.6532,1.6532,1.653,1.653,503800002.0
2007-06-11 14:38:00,1.653,1.6531,1.65295,1.6531,503800002.0
2007-06-11 14:39:00,1.6531,1.6534,1.6531,1.6533,1097800000.0
2007-06-11 14:40:00,1.6533,1.6533,1.6531,1.6532,774800001.0
2007-06-11 14:41:00,1.6532,1.6533,1.65315,1.6532,529800001.0
2007-06-11 14:42:00,1.6532,1.6532,1.6532,1.6532,38400000.0
2007-06-11 14:43:00,1.6532,1.6532,1.653,1.65305,498200002.0
2007-06-11 14:44:00,1.6531,1.6532,1.65305,1.6531,313900003.0
2007-06-11 14:45:00,1.6531,1.6532,1.65305,1.6531,598700000.0
2007-06-11 14:46:00,1.65305,1.6532,1.65305,1.65305,892600006.0
2007-06-11 14:47:00,1.65305,1.6531,1.65305,1.6531,294600001.0
2007-06-11 14:48:00,1.6531,1.6531,1.65305,1.6531,244400002.0
2007-06-11 14:49:00,1.6531,1.6531,1.65285,1.65285,1017499995.0
2007-06-11 14:50:00,1.65285,1.6531,1.65285,1.653,1301799988.0
2007-06-11 14:51:00,1.6531,1.6532,1.6531,1.6532,406900000.0
2007-06-11 14:52:00,1.6531,1.6532,1.653,1.6531,406900000.0
2007-06-11 14:53:00,1.6531,1.6533,1.65305,1.65325,406900000.0
2007-06-11 14:54:00,1.65325,1.6533,1.65315,1.6532,636399995.0
2007-06-11 14:55:00,1.6533,1.6534,1.6532,1.6533,757599998.0
2007-06-11 14:56:00,1.6533,1.6535,1.6533,1.6534,987700003.0
2007-06-11 14:57:00,1.6534,1.6534,1.6533,1.6534,987700003.0
2007-06-11 14:58:00,1.6534,1.6534,1.65315,1.6532,563099998.0
2007-06-11 14:59:00,1.6532,1.6532,1.65305,1.6531,1754100006.0
2007-06-11 15:00:00,1.6531,1.6532,1.6531,1.6531,984399996.0
2007-06-11 15:01:00,1.65305,1.6531,1.653,1.6531,602199998.0
2007-06-11 15:02:00,1.6531,1.6531,1.653,1.6531,351299995.0
2007-06-11 15:03:00,1.653,1.653,1.6529,1.653,118800000.0
2007-06-11 15:04:00,1.653,1.653,1.6529,1.6529,173199999.0
2007-06-11 15:05:00,1.653,1.653,1.6527,1.6528,1642999994.0
2007-06-11 15:06:00,1.6528,1.6529,1.6527,1.6528,881199994.0
2007-06-11 15:07:00,1.6528,1.6528,1.6527,1.6528,1688600007.0
2007-06-11 15:08:00,1.6528,1.6529,1.6528,1.6528,303600000.0
2007-06-11 15:09:00,1.6528,1.6528,1.65275,1.6528,44700000.0
2007-06-11 15:10:00,1.6528,1.6529,1.6527,1.6528,903399992.0
2007-06-11 15:11:00,1.65275,1.6529,1.6527,1.6528,697600003.0
2007-06-11 15:12:00,1.6528,1.6528,1.6527,1.6527,429700000.0
2007-06-11 15:13:00,1.6527,1.6527,1.6527,1.6527,48000000.0
2007-06-11 15:14:00,1.6527,1.6527,1.65255,1.6527,1164499984.0
2007-06-11 15:15:00,1.65265,1.6527,1.65255,1.6526,1498399957.0
2007-06-11 15:16:00,1.6526,1.6526,1.65245,1.65245,442300001.0
2007-06-11 15:17:00,1.65245,1.6526,1.65245,1.65245,784100001.0
2007-06-11 15:18:00,1.6525,1.6525,1.6523,1.6525,617999995.0
2007-06-11 15:19:00,1.65245,1.6526,1.65245,1.6525,498000002.0
2007-06-11 15:20:00,1.6525,1.6526,1.6525,1.65255,1223300004.0
2007-06-11 15:21:00,1.6526,1.6527,1.6525,1.6527,337900000.0
2007-06-11 15:22:00,1.6527,1.6528,1.6526,1.6526,841999996.0
2007-06-11 15:23:00,1.6526,1.6528,1.65255,1.6527,1130400001.0
2007-06-11 15:24:00,1.6528,1.65295,1.65275,1.6529,579099999.0
2007-06-11 15:25:00,1.6529,1.6532,1.6529,1.6531,315599999.0
2007-06-11 15:26:00,1.65305,1.6531,1.65285,1.6529,2097499980.0
2007-06-11 15:27:00,1.65285,1.6529,1.6527,1.65285,1421699984.0
2007-06-11 15:28:00,1.65285,1.653,1.65265,1.653,970200005.0
2007-06-11 15:29:00,1.6529,1.6532,1.6529,1.6532,1273099990.0
2007-06-11 15:30:00,1.6531,1.6533,1.6531,1.6531,1273099990.0
2007-06-11 15:31:00,1.653,1.6531,1.6529,1.6529,1273099990.0
2007-06-11 15:32:00,1.6528,1.653,1.6527,1.6528,1273099990.0
2007-06-11 15:33:00,1.6527,1.6529,1.6527,1.6528,1273099990.0
2007-06-11 15:34:00,1.65275,1.653,1.6527,1.6527,1273099990.0
2007-06-11 15:35:00,1.6527,1.6529,1.6527,1.65275,1078799998.0
2007-06-11 15:36:00,1.65275,1.6528,1.6526,1.65265,420899997.0
2007-06-11 15:37:00,1.65265,1.6528,1.6525,1.6525,547500001.0
2007-06-11 15:38:00,1.6525,1.6526,1.65225,1.6525,1248000002.0
2007-06-11 15:39:00,1.6525,1.6526,1.6524,1.6525,1495899997.0
2007-06-11 15:40:00,1.6525,1.6526,1.6524,1.6526,1601300003.0
2007-06-11 15:41:00,1.6526,1.6526,1.6525,1.6526,723099993.0
2007-06-11 15:42:00,1.6526,1.6526,1.65245,1.6526,613800009.0
2007-06-11 15:43:00,1.6527,1.6528,1.6527,1.6527,1608899988.0
2007-06-11 15:44:00,1.6526,1.6527,1.6526,1.6526,1608899988.0
2007-06-11 15:45:00,1.6527,1.6528,1.6526,1.6527,1608899988.0
2007-06-11 15:46:00,1.65265,1.6527,1.65255,1.6527,1316100007.0
2007-06-11 15:47:00,1.6527,1.6527,1.65255,1.6527,1217199988.0
2007-06-11 15:48:00,1.6527,1.6527,1.6526,1.6527,979900007.0
2007-06-11 15:49:00,1.6527,1.6527,1.65255,1.6526,866000003.0
2007-06-11 15:50:00,1.6526,1.6528,1.6526,1.6528,657300006.0
2007-06-11 15:51:00,1.6528,1.6528,1.65265,1.65265,1347400009.0
2007-06-11 15:52:00,1.6527,1.6528,1.6526,1.6528,1788299997.0
2007-06-11 15:53:00,1.6528,1.6529,1.6527,1.65275,1651000009.0
2007-06-11 15:54:00,1.65275,1.6528,1.65275,1.6528,53200000.0
2007-06-11 15:55:00,1.6528,1.6528,1.6528,1.6528,35200000.0
2007-06-11 15:56:00,1.6528,1.6528,1.6527,1.6528,446399995.0
2007-06-11 15:57:00,1.6528,1.6528,1.6527,1.6528,404400000.0
2007-06-11 15:58:00,1.6528,1.653,1.6528,1.653,1043200006.0
2007-06-11 15:59:00,1.653,1.653,1.65275,1.6528,828799999.0
2007-06-11 16:00:00,1.6528,1.6529,1.6527,1.6528,1156899998.0
2007-06-11 16:01:00,1.65275,1.6528,1.6527,1.6528,744600001.0
2007-06-11 16:02:00,1.6528,1.65285,1.65275,1.6528,308099999.0
2007-06-11 16:03:00,1.6528,1.6529,1.65265,1.65265,1460800006.0
2007-06-11 16:04:00,1.65275,1.6528,1.65265,1.6527,1279199997.0
2007-06-11 16:05:00,1.6527,1.6529,1.6527,1.6528,749100013.0
2007-06-11 16:06:00,1.6528,1.6528,1.6528,1.6528,563700003.0
2007-06-11 16:07:00,1.6528,1.6529,1.65265,1.6527,709199999.0
2007-06-11 16:08:00,1.6527,1.653,1.6527,1.6529,1084899990.0
2007-06-11 16:09:00,1.6529,1.653,1.6528,1.6529,994499989.0
2007-06-11 16:10:00,1.6529,1.65305,1.6528,1.653,975899995.0
2007-06-11 16:11:00,1.653,1.6531,1.6529,1.653,871799990.0
2007-06-11 16:12:00,1.653,1.65305,1.6529,1.6529,930299993.0
2007-06-11 16:13:00,1.6529,1.653,1.65285,1.653,293400000.0
2007-06-11 16:14:00,1.653,1.653,1.65285,1.653,1174499997.0
2007-06-11 16:15:00,1.6529,1.653,1.6529,1.6529,443999997.0
2007-06-11 16:16:00,1.6529,1.65295,1.65275,1.6528,1270099996.0
2007-06-11 16:17:00,1.6529,1.6531,1.6529,1.6531,548799998.0
2007-06-11 16:18:00,1.65305,1.6531,1.6529,1.653,250800001.0
2007-06-11 16:19:00,1.65295,1.6531,1.65295,1.653,674099999.0
2007-06-11 16:20:00,1.65305,1.65325,1.653,1.6531,1003699994.0
2007-06-11 16:21:00,1.6531,1.65335,1.6531,1.6532,1718899986.0
2007-06-11 16:22:00,1.6532,1.6534,1.6532,1.6534,1620199997.0
2007-06-11 16:23:00,1.6534,1.6534,1.65325,1.6533,634499997.0
2007-06-11 16:24:00,1.65325,1.6534,1.65325,1.65325,1143500003.0
2007-06-11 16:25:00,1.6533,1.6535,1.65325,1.6535,398800002.0
2007-06-11 16:26:00,1.6537,1.6537,1.6534,1.6534,2139400006.0
2007-06-11 16:27:00,1.6534,1.6535,1.65325,1.65325,1629000004.0
2007-06-11 16:28:00,1.65325,1.6534,1.65325,1.6533,648300004.0
2007-06-11 16:29:00,1.6532,1.6533,1.6532,1.6533,38900000.0
2007-06-11 16:30:00,1.6533,1.6533,1.6533,1.6533,24000000.0
2007-06-11 16:31:00,1.6533,1.6533,1.6533,1.6533,36800000.0
2007-06-11 16:32:00,1.6533,1.6533,1.6532,1.6532,100800000.0
2007-06-11 16:33:00,1.6532,1.6532,1.6529,1.6531,1202799999.0
2007-06-11 16:34:00,1.65305,1.6531,1.65285,1.6531,245699997.0
2007-06-11 16:35:00,1.6532,1.6532,1.65315,1.6532,20800000.0
2007-06-11 16:36:00,1.6532,1.6533,1.6532,1.6533,129699998.0
2007-06-11 16:37:00,1.6533,1.6534,1.65325,1.6533,130500000.0
2007-06-11 16:38:00,1.6533,1.6534,1.6531,1.6531,1890000002.0
2007-06-11 16:39:00,1.6532,1.6534,1.65315,1.6533,1095400006.0
2007-06-11 16:40:00,1.6534,1.6534,1.6532,1.6533,1275699991.0
2007-06-11 16:41:00,1.6534,1.6534,1.6533,1.6534,1275699991.0
2007-06-11 16:42:00,1.6535,1.6537,1.6533,1.6536,1275699991.0
2007-06-11 16:43:00,1.6536,1.6538,1.6536,1.6538,1195900019.0
2007-06-11 16:44:00,1.6538,1.6538,1.65355,1.65355,882500000.0
2007-06-11 16:45:00,1.65355,1.6537,1.65355,1.6536,848399996.0
2007-06-11 16:46:00,1.6536,1.6537,1.6536,1.6537,599199999.0
2007-06-11 16:47:00,1.6536,1.6538,1.65345,1.6536,1145499990.0
2007-06-11 16:48:00,1.65355,1.6537,1.65355,1.6536,1475999990.0
2007-06-11 16:49:00,1.6536,1.6537,1.6536,1.65365,585399997.0
2007-06-11 16:50:00,1.65365,1.6537,1.6536,1.6536,590499993.0
2007-06-11 16:51:00,1.6537,1.6538,1.65365,1.65365,1618400029.0
2007-06-11 16:52:00,1.6537,1.6538,1.65355,1.6538,1386800003.0
2007-06-11 16:53:00,1.6538,1.6539,1.6538,1.6539,406700002.0
2007-06-11 16:54:00,1.6539,1.6539,1.6537,1.6538,1591699995.0
2007-06-11 16:55:00,1.6538,1.6542,1.65375,1.6541,1591699995.0
2007-06-11 16:56:00,1.6541,1.6542,1.65405,1.6542,989399993.0
2007-06-11 16:57:00,1.6542,1.6542,1.654,1.6542,477200001.0
2007-06-11 16:58:00,1.6542,1.6543,1.6541,1.6543,1847799992.0
2007-06-11 16:59:00,1.6543,1.6543,1.6542,1.6543,1333000004.0
2007-06-11 17:00:00,1.6543,1.6543,1.65415,1.6542,1043500000.0
2007-06-11 17:01:00,1.6542,1.6542,1.654,1.6542,980100000.0
2007-06-11 17:02:00,1.6542,1.6544,1.65405,1.6542,1009300003.0
2007-06-11 17:03:00,1.6543,1.6543,1.65415,1.6542,340400002.0
2007-06-11 17:04:00,1.6541,1.6544,1.6541,1.6543,386300001.0
2007-06-11 17:05:00,1.6543,1.6544,1.6542,1.6544,386300001.0
2007-06-11 17:06:00,1.6544,1.6544,1.65425,1.6543,2074100017.0
2007-06-11 17:07:00,1.65425,1.6543,1.6542,1.6543,779300001.0
2007-06-11 17:08:00,1.6543,1.6543,1.6543,1.6543,542000006.0
2007-06-11 17:09:00,1.6543,1.6543,1.6543,1.6543,147200000.0
2007-06-11 17:10:00,1.6543,1.6544,1.6542,1.6542,958800003.0
2007-06-11 17:11:00,1.6542,1.6543,1.6541,1.6541,2016699995.0
2007-06-11 17:12:00,1.6542,1.6542,1.65405,1.65415,2016699995.0
2007-06-11 17:13:00,1.6542,1.6543,1.6541,1.6542,168500001.0
2007-06-11 17:14:00,1.65415,1.6544,1.65415,1.6544,168500001.0
2007-06-11 17:15:00,1.6544,1.6544,1.6543,1.6543,345300003.0
2007-06-11 17:16:00,1.6544,1.6544,1.6543,1.6543,94500000.0
2007-06-11 17:17:00,1.6543,1.6544,1.6543,1.6543,781799995.0
2007-06-11 17:18:00,1.6543,1.6543,1.6543,1.6543,115899999.0
2007-06-11 17:19:00,1.6543,1.6543,1.6543,1.6543,118000000.0
2007-06-11 17:20:00,1.6543,1.6544,1.65425,1.65435,1169800001.0
2007-06-11 17:21:00,1.6544,1.6544,1.6541,1.6541,1294900003.0
2007-06-11 17:22:00,1.65415,1.6542,1.654,1.654,1294900003.0
2007-06-11 17:23:00,1.654,1.6542,1.6539,1.65415,1636599998.0
2007-06-11 17:24:00,1.6542,1.6542,1.65405,1.6541,966599996.0
2007-06-11 17:25:00,1.6541,1.6542,1.654,1.65405,1078899998.0
2007-06-11 17:26:00,1.6541,1.6543,1.65405,1.6542,635700001.0
2007-06-11 17:27:00,1.6542,1.6544,1.6541,1.6543,1231899995.0
2007-06-11 17:28:00,1.6542,1.6543,1.6542,1.6542,1277999995.0
2007-06-11 17:29:00,1.6542,1.6543,1.65395,1.6541,1039299996.0
2007-06-11 17:30:00,1.6542,1.6542,1.6541,1.6541,342200000.0
2007-06-11 17:31:00,1.6541,1.6541,1.6538,1.6538,720999993.0
2007-06-11 17:32:00,1.6538,1.6541,1.6538,1.6541,54400000.0
2007-06-11 17:33:00,1.654,1.654,1.654,1.654,54400000.0
2007-06-11 17:34:00,1.654,1.654,1.654,1.654,239699998.0
2007-06-11 17:35:00,1.654,1.654,1.65395,1.654,213100000.0
2007-06-11 17:36:00,1.654,1.65405,1.65395,1.65405,267900000.0
2007-06-11 17:37:00,1.6541,1.6541,1.654,1.654,213000000.0
2007-06-11 17:38:00,1.6541,1.6541,1.654,1.6541,213000000.0
2007-06-11 17:39:00,1.654,1.6541,1.654,1.6541,213000000.0
2007-06-11 17:40:00,1.654,1.6543,1.654,1.6543,213000000.0
2007-06-11 17:41:00,1.6543,1.6543,1.65425,1.65425,213000000.0
2007-06-11 17:42:00,1.6543,1.6543,1.6542,1.6542,411500004.0
2007-06-11 17:43:00,1.6543,1.6543,1.65405,1.6542,1676399993.0
2007-06-11 17:44:00,1.65425,1.6545,1.6541,1.6544,1295099990.0
2007-06-11 17:45:00,1.6543,1.6546,1.6543,1.6544,1816599976.0
2007-06-11 17:46:00,1.6544,1.6545,1.65435,1.6544,1960000002.0
2007-06-11 17:47:00,1.6544,1.6546,1.6544,1.6546,1003199999.0
2007-06-11 17:48:00,1.65455,1.6546,1.6543,1.65435,627699997.0
2007-06-11 17:49:00,1.6544,1.6546,1.6544,1.6545,494699999.0
2007-06-11 17:50:00,1.6545,1.6545,1.6543,1.6544,1394499994.0
2007-06-11 17:51:00,1.6543,1.6545,1.6542,1.6545,1419599997.0
2007-06-11 17:52:00,1.65445,1.6546,1.65435,1.65435,1419599997.0
2007-06-11 17:53:00,1.6544,1.6546,1.6544,1.65445,753099989.0
2007-06-11 17:54:00,1.6546,1.65475,1.65445,1.6546,1386200001.0
2007-06-11 17:55:00,1.6546,1.6548,1.6546,1.6546,75100000.0
2007-06-11 17:56:00,1.6546,1.6546,1.6545,1.6546,111700001.0
2007-06-11 17:57:00,1.6546,1.6546,1.6546,1.6546,65600000.0
2007-06-11 17:58:00,1.6546,1.6546,1.6546,1.6546,84000000.0
2007-06-11 17:59:00,1.6546,1.6546,1.6545,1.65455,1109899996.0
2007-06-11 18:00:00,1.6545,1.6548,1.6545,1.6547,1173500002.0
2007-06-11 18:01:00,1.6547,1.6548,1.6547,1.6548,672199997.0
2007-06-11 18:02:00,1.6548,1.6549,1.6548,1.6549,118399996.0
2007-06-11 18:03:00,1.6549,1.6549,1.65465,1.65465,879600001.0
2007-06-11 18:04:00,1.6547,1.6548,1.65465,1.6547,541700001.0
2007-06-11 18:05:00,1.6547,1.6548,1.65465,1.6547,582199997.0
2007-06-11 18:06:00,1.6547,1.6547,1.65465,1.65465,1353100001.0
2007-06-11 18:07:00,1.65465,1.6548,1.65465,1.6548,192099996.0
2007-06-11 18:08:00,1.6548,1.6549,1.65465,1.6549,216300000.0
2007-06-11 18:09:00,1.6549,1.6549,1.6547,1.6549,841900004.0
2007-06-11 18:10:00,1.6549,1.6549,1.65465,1.6547,885100003.0
2007-06-11 18:11:00,1.6547,1.6547,1.6545,1.6545,445699997.0
2007-06-11 18:12:00,1.6546,1.6546,1.65445,1.6546,964599995.0
2007-06-11 18:13:00,1.6546,1.6547,1.6546,1.6546,590600000.0
2007-06-11 18:14:00,1.6546,1.6546,1.6546,1.6546,198000001.0
2007-06-11 18:15:00,1.65455,1.6547,1.65455,1.6547,261799998.0
2007-06-11 18:16:00,1.6547,1.6547,1.65465,1.6547,56800000.0
2007-06-11 18:17:00,1.6547,1.6547,1.6547,1.6547,2300000.0
2007-06-11 18:18:00,1.6547,1.6548,1.6547,1.6548,289199999.0
2007-06-11 18:19:00,1.6548,1.6548,1.6547,1.6548,150100000.0
2007-06-11 18:20:00,1.6547,1.6548,1.6547,1.6548,243200000.0
2007-06-11 18:21:00,1.65485,1.6549,1.6547,1.6548,325100002.0
2007-06-11 18:22:00,1.65475,1.6549,1.6547,1.6547,492000005.0
2007-06-11 18:23:00,1.6548,1.6548,1.6546,1.6546,988799991.0
2007-06-11 18:24:00,1.6546,1.6549,1.6546,1.6549,625199984.0
2007-06-11 18:25:00,1.6549,1.6549,1.6547,1.65475,723399997.0
2007-06-11 18:26:00,1.65475,1.65475,1.6546,1.6547,474600009.0
2007-06-11 18:27:00,1.6547,1.6547,1.6546,1.6546,110500000.0
2007-06-11 18:28:00,1.65465,1.6548,1.65465,1.6547,128799998.0
2007-06-11 18:29:00,1.6547,1.6547,1.65455,1.6546,645999996.0
2007-06-11 18:30:00,1.6546,1.6547,1.6546,1.6546,672699997.0
2007-06-11 18:31:00,1.6546,1.6546,1.6545,1.6546,44799999.0
2007-06-11 18:32:00,1.6546,1.6547,1.6546,1.6547,392199998.0
2007-06-11 18:33:00,1.65448,1.65453,1.65429,1.65439,435500004.0
2007-06-11 18:34:00,1.6547,1.6547,1.6546,1.6547,212000000.0
2007-06-11 18:35:00,1.6547,1.6547,1.6546,1.6547,438599999.0
2007-06-11 18:36:00,1.65465,1.6547,1.65465,1.6547,12900000.0
2007-06-11 18:37:00,1.6547,1.6548,1.6546,1.6546,507899999.0
2007-06-11 18:38:00,1.65465,1.6547,1.65455,1.65455,281699998.0
2007-06-11 18:39:00,1.6546,1.6546,1.65445,1.6545,333100002.0
2007-06-11 18:40:00,1.6545,1.6546,1.65435,1.65445,622600009.0
2007-06-11 18:41:00,1.65445,1.6545,1.65425,1.6543,174599999.0
2007-06-11 18:42:00,1.6543,1.6544,1.65425,1.6543,739500001.0
2007-06-11 18:43:00,1.65425,1.6543,1.65415,1.6543,632700001.0
2007-06-11 18:44:00,1.6543,1.6543,1.6541,1.6542,726199996.0
2007-06-11 18:45:00,1.6542,1.6543,1.65415,1.65415,245200000.0
2007-06-11 18:46:00,1.6542,1.6543,1.6542,1.6542,1003700002.0
2007-06-11 18:47:00,1.6542,1.6543,1.6542,1.6543,47200000.0
2007-06-11 18:48:00,1.6543,1.6543,1.6542,1.6543,67600001.0
2007-06-11 18:49:00,1.6543,1.6544,1.65425,1.6543,48900000.0
2007-06-11 18:50:00,1.6543,1.6543,1.6543,1.6543,32000000.0
2007-06-11 18:51:00,1.6543,1.6543,1.6543,1.6543,21600000.0
2007-06-11 18:52:00,1.6543,1.6543,1.6543,1.6543,2400000.0
2007-06-11 18:53:00,1.6543,1.6543,1.6543,1.6543,172000000.0
2007-06-11 18:54:00,1.6543,1.6544,1.6543,1.6544,95700000.0
2007-06-11 18:55:00,1.6544,1.6544,1.65415,1.65415,203499991.0
2007-06-11 18:56:00,1.6542,1.6544,1.65415,1.6543,225899999.0
2007-06-11 18:57:00,1.6543,1.6544,1.6543,1.6544,77100000.0
2007-06-11 18:58:00,1.65435,1.6546,1.65435,1.6546,1120100002.0
2007-06-11 18:59:00,1.6546,1.6547,1.6545,1.6547,1263099990.0
2007-06-11 19:00:00,1.6546,1.6547,1.6546,1.6546,1263099990.0
2007-06-11 19:01:00,1.6546,1.6546,1.6545,1.6546,585699998.0
2007-06-11 19:02:00,1.65455,1.6546,1.65455,1.6546,158900000.0
2007-06-11 19:03:00,1.6546,1.6546,1.6546,1.6546,45600000.0
2007-06-11 19:04:00,1.6546,1.6546,1.6546,1.6546,53600000.0
2007-06-11 19:05:00,1.6547,1.6547,1.65455,1.65455,80000000.0
2007-06-11 19:06:00,1.6546,1.6547,1.65455,1.6546,155399999.0
2007-06-11 19:07:00,1.6546,1.6546,1.6545,1.6546,207399999.0
2007-06-11 19:08:00,1.6546,1.6546,1.6545,1.6546,277899998.0
2007-06-11 19:09:00,1.6546,1.6546,1.6546,1.6546,233900000.0
2007-06-11 19:10:00,1.6546,1.6546,1.6545,1.6545,109200002.0
2007-06-11 19:11:00,1.6546,1.6546,1.6546,1.6546,1600000.0
2007-06-11 19:12:00,1.6546,1.6546,1.65435,1.6546,255000000.0
2007-06-11 19:13:00,1.6546,1.6547,1.65455,1.65455,579799996.0
2007-06-11 19:14:00,1.65455,1.6546,1.65455,1.6546,795999998.0
2007-06-11 19:15:00,1.6546,1.6547,1.6546,1.6547,1187200000.0
2007-06-11 19:16:00,1.6547,1.6549,1.65465,1.65485,1326999996.0
2007-06-11 19:17:00,1.6549,1.6549,1.6547,1.6547,1206600016.0
2007-06-11 19:18:00,1.6547,1.6548,1.6547,1.6547,805000015.0
2007-06-11 19:19:00,1.6548,1.6548,1.6548,1.6548,9600000.0
2007-06-11 19:20:00,1.6548,1.6548,1.6547,1.6547,56000000.0
2007-06-11 19:21:00,1.6547,1.6548,1.6547,1.6547,512000001.0
2007-06-11 19:22:00,1.6547,1.6548,1.6547,1.6547,731700004.0
2007-06-11 19:23:00,1.6547,1.6547,1.6547,1.6547,283999996.0
2007-06-11 19:24:00,1.6547,1.6547,1.6547,1.6547,34400000.0
2007-06-11 19:25:00,1.6548,1.6548,1.6548,1.6548,35200000.0
2007-06-11 19:26:00,1.6548,1.6549,1.6548,1.65485,379699998.0
2007-06-11 19:27:00,1.6548,1.6548,1.65475,1.6548,210699996.0
2007-06-11 19:28:00,1.6548,1.6549,1.6548,1.6548,490999999.0
2007-06-11 19:29:00,1.6548,1.6548,1.65475,1.65475,527999993.0
2007-06-11 19:30:00,1.6548,1.6549,1.65475,1.65485,641300001.0
2007-06-11 19:31:00,1.6549,1.6552,1.65485,1.6551,1430199995.0
2007-06-11 19:32:00,1.65505,1.6551,1.65495,1.655,1556299985.0
2007-06-11 19:33:00,1.655,1.655,1.6549,1.655,1399100006.0
2007-06-11 19:34:00,1.655,1.655,1.65495,1.65495,29600000.0
2007-06-11 19:35:00,1.655,1.655,1.6548,1.6548,256699997.0
2007-06-11 19:36:00,1.65475,1.6549,1.65475,1.6549,793699992.0
2007-06-11 19:37:00,1.65485,1.6549,1.65485,1.65485,37199999.0
2007-06-11 19:38:00,1.6549,1.6549,1.6549,1.6549,5600000.0
2007-06-11 19:39:00,1.6548,1.6548,1.6548,1.6548,53500001.0
2007-06-11 19:40:00,1.6548,1.6548,1.6547,1.6548,128800001.0
2007-06-11 19:41:00,1.6548,1.6549,1.6548,1.6548,337999998.0
2007-06-11 19:42:00,1.65475,1.6548,1.65475,1.6548,10400000.0
2007-06-11 19:43:00,1.6548,1.6548,1.65475,1.6548,37600000.0
2007-06-11 19:44:00,1.6548,1.6548,1.6548,1.6548,32800000.0
2007-06-11 19:45:00,1.6548,1.6548,1.6548,1.6548,96800000.0
2007-06-11 19:46:00,1.6548,1.6548,1.6548,1.6548,176199998.0
2007-06-11 19:47:00,1.6548,1.6548,1.6548,1.6548,98399998.0
2007-06-11 19:48:00,1.6548,1.6548,1.6548,1.6548,179599997.0
2007-06-11 19:49:00,1.6548,1.65485,1.6548,1.6548,117799999.0
2007-06-11 19:50:00,1.6549,1.6549,1.65475,1.65475,327999999.0
2007-06-11 19:51:00,1.6547,1.6548,1.6547,1.6547,260300000.0
2007-06-11 19:52:00,1.6547,1.6547,1.6547,1.6547,26400000.0
2007-06-11 19:53:00,1.6547,1.6547,1.6546,1.6546,133000003.0
2007-06-11 19:54:00,1.6546,1.6546,1.65455,1.65455,634600002.0
2007-06-11 19:55:00,1.6546,1.6546,1.6546,1.6546,764100000.0
2007-06-11 19:56:00,1.6546,1.6547,1.6546,1.6546,117300000.0
2007-06-11 19:57:00,1.6546,1.6546,1.6542,1.65435,817839999.0
2007-06-11 19:58:00,1.6543,1.6545,1.6543,1.6544,570000000.0
2007-06-11 19:59:00,1.6544,1.6544,1.6543,1.6543,167700000.0
2007-06-11 20:00:00,1.6543,1.6544,1.6542,1.6544,501700000.0
2007-06-11 20:01:00,1.6544,1.6544,1.6542,1.6542,164900000.0
2007-06-11 20:02:00,1.6542,1.6543,1.6542,1.6542,6800000.0
2007-06-11 20:03:00,1.6543,1.6544,1.6543,1.6544,40100000.0
2007-06-11 20:04:00,1.6544,1.6544,1.6542,1.6544,83300000.0
2007-06-11 20:05:00,1.6544,1.6544,1.65425,1.6543,27100000.0
2007-06-11 20:06:00,1.6543,1.6543,1.6543,1.6543,29000000.0
2007-06-11 20:07:00,1.6543,1.6543,1.6543,1.6543,8400000.0
2007-06-11 20:08:00,1.6543,1.6543,1.654,1.6541,453300003.0
2007-06-11 20:09:00,1.6542,1.6542,1.6541,1.6542,628700006.0
2007-06-11 20:10:00,1.6542,1.6542,1.6541,1.6541,628700006.0
2007-06-11 20:11:00,1.6541,1.6541,1.6541,1.6541,259000003.0
2007-06-11 20:12:00,1.6541,1.6542,1.65405,1.65405,394500001.0
2007-06-11 20:13:00,1.6541,1.6543,1.6541,1.6542,292700000.0
2007-06-11 20:14:00,1.6542,1.6542,1.6541,1.6541,208500002.0
2007-06-11 20:15:00,1.6541,1.6541,1.654,1.6541,359100006.0
2007-06-11 20:16:00,1.6541,1.6541,1.65405,1.6541,83850000.0
2007-06-11 20:17:00,1.6541,1.6542,1.65405,1.6542,885600001.0
2007-06-11 20:18:00,1.6542,1.6543,1.6542,1.6543,24000000.0
2007-06-11 20:19:00,1.6543,1.6543,1.65425,1.6543,12800000.0
2007-06-11 20:20:00,1.6543,1.6543,1.6543,1.6543,5600000.0
2007-06-11 20:21:00,1.6543,1.6543,1.65415,1.65415,497099995.0
2007-06-11 20:22:00,1.6542,1.6543,1.6542,1.6543,382000006.0
2007-06-11 20:23:00,1.6543,1.6543,1.6542,1.6542,573800001.0
2007-06-11 20:24:00,1.65425,1.6543,1.6542,1.6542,165600000.0
2007-06-11 20:25:00,1.6542,1.6543,1.6542,1.6543,180400002.0
2007-06-11 20:26:00,1.65435,1.6544,1.6542,1.6543,499400004.0
2007-06-11 20:27:00,1.6543,1.6543,1.6543,1.6543,13600000.0
2007-06-11 20:28:00,1.6543,1.6543,1.6543,1.6543,4800000.0
2007-06-11 20:29:00,1.6543,1.6543,1.6543,1.6543,175200000.0
2007-06-11 20:30:00,1.6543,1.6543,1.65425,1.6543,47700000.0
2007-06-11 20:31:00,1.6543,1.6543,1.65425,1.65425,170300005.0
2007-06-11 20:32:00,1.65407,1.65407,1.65361,1.65392,168800000.0
2007-06-11 20:33:00,1.654,1.65405,1.65395,1.65405,44900000.0
2007-06-11 20:34:00,1.6543,1.6543,1.6543,1.6543,66400000.0
2007-06-11 20:35:00,1.6543,1.6543,1.65425,1.65425,175200000.0
2007-06-11 20:36:00,1.6542,1.6542,1.6541,1.6542,245999997.0
2007-06-11 20:37:00,1.6542,1.6542,1.6541,1.6541,108600000.0
2007-06-11 20:38:00,1.6541,1.6542,1.6541,1.6542,167100002.0
2007-06-11 20:39:00,1.65412,1.65419,1.65392,1.65404,76799998.0
2007-06-11 20:40:00,1.6542,1.6543,1.6542,1.6543,205199999.0
2007-06-11 20:41:00,1.65425,1.6543,1.6541,1.6542,403692778.0
2007-06-11 20:42:00,1.6542,1.6542,1.6541,1.6541,270800002.0
2007-06-11 20:43:00,1.6542,1.6543,1.65415,1.6542,310900002.0
2007-06-11 20:44:00,1.6542,1.6544,1.65415,1.6543,1104399995.0
2007-06-11 20:45:00,1.6543,1.6544,1.6541,1.6543,426999999.0
2007-06-11 20:46:00,1.6543,1.6544,1.6543,1.6543,112000000.0
2007-06-11 20:47:00,1.6544,1.6544,1.65415,1.6542,181000000.0
2007-06-11 20:48:00,1.6541,1.6542,1.65395,1.65395,1270500010.0
2007-06-11 20:49:00,1.6541,1.6541,1.654,1.6541,170700000.0
2007-06-11 20:50:00,1.6541,1.6541,1.6541,1.6541,170700000.0
2007-06-11 20:51:00,1.6541,1.6542,1.6541,1.6542,28200000.0
2007-06-11 20:52:00,1.65415,1.6543,1.65415,1.65425,129100000.0
2007-06-11 20:53:00,1.65415,1.6542,1.6541,1.65415,46400000.0
2007-06-11 20:54:00,1.65415,1.6543,1.65405,1.6542,387499999.0
2007-06-11 20:55:00,1.6542,1.6542,1.65405,1.65405,33200000.0
2007-06-11 20:56:00,1.65405,1.6542,1.65405,1.6542,696899986.0
2007-06-11 20:57:00,1.6542,1.6542,1.6541,1.6542,346099997.0
2007-06-11 20:58:00,1.6542,1.6542,1.65405,1.65405,833499996.0
2007-06-11 20:59:00,1.65405,1.6541,1.65405,1.6541,949100021.0
2007-06-11 21:00:00,1.6542,1.6542,1.6541,1.6541,1393699996.0
2007-06-11 21:01:00,1.6541,1.6543,1.6541,1.6542,1393699996.0
2007-06-11 21:02:00,1.6542,1.6542,1.65405,1.65405,317000001.0
2007-06-11 21:03:00,1.6541,1.6542,1.65405,1.65415,1544800000.0
2007-06-11 21:04:00,1.6542,1.6543,1.65405,1.6542,1752399984.0
2007-06-11 21:05:00,1.6542,1.6542,1.6541,1.6541,402400004.0
2007-06-11 21:06:00,1.6541,1.6541,1.6541,1.6541,15200000.0
2007-06-11 21:07:00,1.6541,1.6541,1.6541,1.6541,285200007.0
2007-06-11 21:08:00,1.6541,1.6541,1.6541,1.6541,463200004.0
2007-06-11 21:09:00,1.6541,1.6541,1.654,1.654,308399998.0
2007-06-11 21:10:00,1.6541,1.65415,1.65395,1.65415,257800004.0
2007-06-11 21:11:00,1.6542,1.6542,1.65395,1.6541,1291100027.0
2007-06-11 21:12:00,1.6541,1.6542,1.6541,1.6542,929200027.0
2007-06-11 21:13:00,1.6542,1.6542,1.65405,1.65405,1130800006.0
2007-06-11 21:14:00,1.65405,1.6542,1.65405,1.6542,865500001.0
2007-06-11 21:15:00,1.6541,1.6542,1.6541,1.6542,564800009.0
2007-06-11 21:16:00,1.6542,1.6542,1.6541,1.6542,473899999.0
2007-06-11 21:17:00,1.6542,1.6542,1.6541,1.6542,545599997.0
2007-06-11 21:18:00,1.6542,1.6542,1.6541,1.6541,910400001.0
2007-06-11 21:19:00,1.6541,1.6542,1.654,1.6542,491600005.0
2007-06-11 21:20:00,1.6542,1.6542,1.6541,1.6541,365200000.0
2007-06-11 21:21:00,1.6541,1.6541,1.6541,1.6541,912199980.0
2007-06-11 21:22:00,1.6541,1.6541,1.6541,1.6541,457300000.0
2007-06-11 21:23:00,1.6541,1.6542,1.6541,1.6542,634199978.0
2007-06-11 21:24:00,1.6542,1.6543,1.65405,1.6542,823400001.0
2007-06-11 21:25:00,1.6542,1.6542,1.6541,1.6541,502600004.0
2007-06-11 21:26:00,1.6541,1.6542,1.6541,1.6541,283600001.0
2007-06-11 21:27:00,1.6541,1.6541,1.6541,1.6541,12000000.0
2007-06-11 21:28:00,1.65362,1.65386,1.65362,1.65377,328299998.0
2007-06-11 21:29:00,1.6541,1.6541,1.6538,1.6539,1178200010.0
2007-06-11 21:30:00,1.65385,1.654,1.65385,1.654,521100001.0
2007-06-11 21:31:00,1.654,1.6541,1.654,1.6541,80799999.0
2007-06-11 21:32:00,1.65332,1.65377,1.65327,1.65358,76000000.0
2007-06-11 21:33:00,1.654,1.6541,1.6538,1.6538,1241800012.0
2007-06-11 21:34:00,1.6538,1.6538,1.6537,1.6538,359999999.0
2007-06-11 21:35:00,1.6538,1.6539,1.6538,1.6538,1800000.0
2007-06-11 21:36:00,1.6538,1.6538,1.6538,1.6538,102399998.0
2007-06-11 21:37:00,1.6538,1.6538,1.6538,1.6538,563000005.0
2007-06-11 21:38:00,1.6538,1.6538,1.6538,1.6538,459999997.0
2007-06-11 21:39:00,1.6538,1.6538,1.6538,1.6538,88399998.0
2007-06-11 21:40:00,1.6538,1.6538,1.6538,1.6538,20799999.0
2007-06-11 21:41:00,1.6538,1.6539,1.65375,1.6539,164299996.0
2007-06-11 21:42:00,1.6539,1.6539,1.6538,1.6538,155400001.0
2007-06-11 21:43:00,1.6538,1.6538,1.65375,1.65375,60199999.0
2007-06-11 21:44:00,1.6538,1.65385,1.6538,1.65385,70299999.0
2007-06-11 21:45:00,1.6538,1.6538,1.6538,1.6538,20900000.0
2007-06-11 21:46:00,1.6538,1.6538,1.6538,1.6538,41800000.0
2007-06-11 21:47:00,1.6538,1.6539,1.6536,1.6537,1154800007.0
2007-06-11 21:48:00,1.6537,1.6537,1.6536,1.6536,186499999.0
2007-06-11 21:49:00,1.6536,1.6537,1.6536,1.6537,119500000.0
2007-06-11 21:50:00,1.6537,1.6537,1.65345,1.6535,1320000000.0
2007-06-11 21:51:00,1.6535,1.6535,1.65345,1.6535,904300000.0
2007-06-11 21:52:00,1.6535,1.6536,1.6535,1.6536,166399999.0
2007-06-11 21:53:00,1.6536,1.6536,1.6535,1.6536,30399999.0
2007-06-11 21:54:00,1.6536,1.6536,1.65345,1.65345,487100001.0
2007-06-11 21:55:00,1.6535,1.6535,1.65345,1.6535,51400000.0
2007-06-11 21:56:00,1.6535,1.6535,1.6535,1.6535,405600002.0
2007-06-11 21:57:00,1.6535,1.6535,1.65335,1.6534,495600001.0
2007-06-11 21:58:00,1.65335,1.6535,1.65335,1.6535,239999998.0
2007-06-11 21:59:00,1.6535,1.6535,1.6535,1.6535,76800000.0
2007-06-11 22:00:00,1.6535,1.6535,1.6535,1.6535,53600000.0
2007-06-11 22:01:00,1.6535,1.6536,1.6535,1.6536,376800004.0
2007-06-11 22:02:00,1.6536,1.6537,1.6536,1.6537,17800000.0
2007-06-11 22:03:00,1.6537,1.6537,1.6536,1.6537,64399998.0
2007-06-11 22:04:00,1.65365,1.6538,1.6535,1.6537,457899997.0
2007-06-11 22:05:00,1.6537,1.6537,1.6536,1.6536,109600000.0
2007-06-11 22:06:00,1.6536,1.6537,1.6536,1.6537,923800005.0
2007-06-11 22:07:00,1.6537,1.6537,1.6537,1.6537,421600000.0
2007-06-11 22:08:00,1.6537,1.6537,1.6537,1.6537,114400000.0
2007-06-11 22:09:00,1.6537,1.6537,1.6537,1.6537,13600000.0
2007-06-11 22:10:00,1.6537,1.6538,1.6537,1.6538,302400002.0
2007-06-11 22:11:00,1.65373,1.65392,1.65339,1.65366,682499995.0
2007-06-11 22:12:00,1.6538,1.654,1.6538,1.6539,524700000.0
2007-06-11 22:13:00,1.65385,1.654,1.6538,1.654,428900001.0
2007-06-11 22:14:00,1.654,1.654,1.65395,1.654,128900000.0
2007-06-11 22:15:00,1.654,1.654,1.654,1.654,10000000.0
2007-06-11 22:16:00,1.654,1.654,1.654,1.654,22400000.0
2007-06-11 22:17:00,1.654,1.654,1.654,1.654,54400000.0
2007-06-11 22:18:00,1.65395,1.654,1.65395,1.654,13200000.0
2007-06-11 22:19:00,1.654,1.654,1.654,1.654,60200000.0
2007-06-11 22:20:00,1.654,1.654,1.65395,1.654,58200000.0
2007-06-11 22:21:00,1.654,1.654,1.654,1.654,24800000.0
2007-06-11 22:22:00,1.654,1.65415,1.654,1.6541,764999997.0
2007-06-11 22:23:00,1.6541,1.6541,1.654,1.654,128000000.0
2007-06-11 22:24:00,1.654,1.654,1.654,1.654,211200000.0
2007-06-11 22:25:00,1.6541,1.6541,1.654,1.654,65400000.0
2007-06-11 22:26:00,1.654,1.654,1.654,1.654,48600001.0
2007-06-11 22:27:00,1.654,1.654,1.654,1.654,63200001.0
2007-06-11 22:28:00,1.654,1.6541,1.654,1.6541,152000000.0
2007-06-11 22:29:00,1.654,1.6541,1.6539,1.6541,432600003.0
2007-06-11 22:30:00,1.6541,1.6542,1.6541,1.6542,388500002.0
2007-06-11 22:31:00,1.6542,1.6542,1.6541,1.6542,245800002.0
2007-06-11 22:32:00,1.6541,1.6543,1.6541,1.6543,562799999.0
2007-06-11 22:33:00,1.6542,1.6543,1.6542,1.6543,50999998.0
2007-06-11 22:34:00,1.6542,1.6543,1.6542,1.6543,12600000.0
2007-06-11 22:35:00,1.6542,1.6542,1.6542,1.6542,48200000.0
2007-06-11 22:36:00,1.6543,1.6543,1.65405,1.65405,120200001.0
2007-06-11 22:37:00,1.6541,1.6541,1.6541,1.6541,37300000.0
2007-06-11 22:38:00,1.65398,1.65398,1.65361,1.65376,506799998.0
2007-06-11 22:39:00,1.6542,1.6542,1.65405,1.6541,55099999.0
2007-06-11 22:40:00,1.6541,1.6541,1.654,1.654,318800004.0
2007-06-11 22:41:00,1.654,1.6541,1.6539,1.654,1262899993.0
2007-06-11 22:42:00,1.6541,1.6541,1.6541,1.6541,24000000.0
2007-06-11 22:43:00,1.6541,1.6541,1.6541,1.6541,24000000.0
2007-06-11 22:44:00,1.654,1.6541,1.654,1.654,250300006.0
2007-06-11 22:45:00,1.654,1.6543,1.654,1.6541,846199994.0
2007-06-11 22:46:00,1.6542,1.6543,1.6542,1.6543,385600001.0
2007-06-11 22:47:00,1.6543,1.6543,1.6543,1.6543,76000000.0
2007-06-11 22:48:00,1.6543,1.6544,1.6542,1.6543,370000004.0
2007-06-11 22:49:00,1.6543,1.6543,1.6541,1.6543,53200001.0
2007-06-11 22:50:00,1.6543,1.6543,1.65415,1.6543,58800000.0
2007-06-11 22:51:00,1.6543,1.6543,1.6543,1.6543,25600000.0
2007-06-11 22:52:00,1.6543,1.6543,1.65425,1.65425,18000000.0
2007-06-11 22:53:00,1.6543,1.6543,1.6543,1.6543,12800000.0
2007-06-11 22:54:00,1.6543,1.6543,1.6543,1.6543,11200000.0
2007-06-11 22:55:00,1.65401,1.65419,1.65401,1.65415,656800020.0
2007-06-11 22:56:00,1.6543,1.6543,1.6541,1.6542,358299997.0
2007-06-11 22:57:00,1.6542,1.6542,1.6541,1.6542,230800000.0
2007-06-11 22:58:00,1.6542,1.6542,1.6542,1.6542,139200003.0
2007-06-11 22:59:00,1.6542,1.6542,1.6537,1.6537,501500001.0
2007-06-11 23:00:00,1.6537,1.6539,1.6537,1.6539,193499997.0
2007-06-11 23:01:00,1.6539,1.6539,1.6539,1.6539,8000000.0
2007-06-11 23:02:00,1.6539,1.654,1.6539,1.654,124200000.0
2007-06-11 23:03:00,1.654,1.654,1.6539,1.6539,230600005.0
2007-06-11 23:04:00,1.6541,1.6541,1.654,1.6541,195400000.0
2007-06-11 23:05:00,1.6541,1.6541,1.6541,1.6541,18400000.0
2007-06-11 23:06:00,1.65371,1.65397,1.65367,1.65367,97599998.0
2007-06-11 23:07:00,1.6541,1.6541,1.654,1.654,41500002.0
2007-06-11 23:08:00,1.6541,1.6541,1.654,1.6541,179400000.0
2007-06-11 23:09:00,1.654,1.654,1.6539,1.654,209000002.0
2007-06-11 23:10:00,1.654,1.654,1.654,1.654,25600000.0
2007-06-11 23:11:00,1.6541,1.6541,1.654,1.654,48600000.0
2007-06-11 23:12:00,1.654,1.6541,1.654,1.6541,66200000.0
2007-06-11 23:13:00,1.6541,1.6542,1.654,1.6542,225200002.0
2007-06-11 23:14:00,1.6541,1.6542,1.6541,1.6541,276600002.0
2007-06-11 23:15:00,1.6541,1.6541,1.6541,1.6541,36000000.0
2007-06-11 23:16:00,1.6541,1.6541,1.654,1.654,92400002.0
2007-06-11 23:17:00,1.6541,1.6541,1.6541,1.6541,53600000.0
2007-06-11 23:18:00,1.6541,1.6541,1.6541,1.6541,60600000.0
2007-06-11 23:19:00,1.65376,1.65381,1.65366,1.65377,225599999.0
2007-06-11 23:20:00,1.6541,1.6541,1.6541,1.6541,17600000.0
2007-06-11 23:21:00,1.6541,1.6541,1.6541,1.6541,16000000.0
2007-06-11 23:22:00,1.6541,1.6541,1.6541,1.6541,9600000.0
2007-06-11 23:23:00,1.6541,1.6541,1.6541,1.6541,3400000.0
2007-06-11 23:24:00,1.6541,1.6541,1.6541,1.6541,16000000.0
2007-06-11 23:25:00,1.6541,1.6541,1.6541,1.6541,57600000.0
2007-06-11 23:26:00,1.6541,1.6541,1.6541,1.6541,19900000.0
2007-06-11 23:27:00,1.6541,1.6541,1.654,1.654,95200000.0
2007-06-11 23:28:00,1.654,1.654,1.65395,1.65395,48399999.0
2007-06-11 23:29:00,1.654,1.654,1.6539,1.6539,217199996.0
2007-06-11 23:30:00,1.6539,1.6541,1.6539,1.654,177900003.0
2007-06-11 23:31:00,1.654,1.6541,1.6539,1.6541,169600000.0
2007-06-11 23:32:00,1.6541,1.6542,1.654,1.654,222599998.0
2007-06-11 23:33:00,1.654,1.6541,1.6539,1.6539,401399998.0
2007-06-11 23:34:00,1.6539,1.6541,1.6539,1.6541,163200002.0
2007-06-11 23:35:00,1.6541,1.6541,1.654,1.654,635399992.0
2007-06-11 23:36:00,1.654,1.654,1.6538,1.6538,662499997.0
2007-06-11 23:37:00,1.6538,1.6538,1.6538,1.6538,728000005.0
2007-06-11 23:38:00,1.6538,1.6539,1.6538,1.6538,263500001.0
2007-06-11 23:39:00,1.6538,1.6538,1.6537,1.6537,72500000.0
2007-06-11 23:40:00,1.6537,1.6537,1.6537,1.6537,44800000.0
2007-06-11 23:41:00,1.6537,1.6537,1.6537,1.6537,1600000.0
2007-06-11 23:42:00,1.65337,1.65349,1.65306,1.65333,114000000.0
2007-06-11 23:43:00,1.65282,1.65338,1.6528,1.65338,78400000.0
2007-06-11 23:44:00,1.65316,1.65345,1.65282,1.65345,137600001.0
2007-06-11 23:45:00,1.65334,1.65394,1.65291,1.65333,602900000.0
2007-06-11 23:46:00,1.6532,1.65339,1.65279,1.65309,120400001.0
2007-06-11 23:47:00,1.65342,1.65342,1.65274,1.65274,71100002.0
2007-06-11 23:48:00,1.65327,1.65351,1.65327,1.6534,32000000.0
2007-06-11 23:49:00,1.6537,1.6537,1.6536,1.6536,12000000.0
2007-06-11 23:50:00,1.6532,1.65338,1.6529,1.65308,234700002.0
2007-06-11 23:51:00,1.6537,1.6537,1.6537,1.6537,3200000.0
2007-06-11 23:52:00,1.65335,1.6534,1.65296,1.65322,93200000.0
2007-06-11 23:53:00,1.65267,1.65347,1.65267,1.6533,220400003.0
2007-06-11 23:54:00,1.6537,1.6537,1.6537,1.6537,40000000.0
2007-06-11 23:55:00,1.65346,1.65349,1.65293,1.65293,222800000.0
2007-06-11 23:56:00,1.65318,1.65331,1.65318,1.65324,52800002.0
2007-06-11 23:57:00,1.6536,1.6536,1.6536,1.6536,18400000.0
2007-06-11 23:58:00,1.65342,1.65342,1.65328,1.65328,148599998.0
2007-06-11 23:59:00,1.6538,1.6538,1.6538,1.6538,1600000.0
2007-06-12 00:00:00,1.6538,1.6538,1.6536,1.6536,85200000.0
2007-06-12 00:01:00,1.6536,1.6536,1.6536,1.6536,32000000.0
2007-06-12 00:02:00,1.6536,1.6536,1.65355,1.6536,84299999.0
2007-06-12 00:03:00,1.6536,1.6536,1.6536,1.6536,106400000.0
2007-06-12 00:04:00,1.6536,1.6536,1.6536,1.6536,32000000.0
2007-06-12 00:05:00,1.6536,1.6536,1.6536,1.6536,55200000.0
2007-06-12 00:06:00,1.6536,1.6537,1.6536,1.6537,44000000.0
2007-06-12 00:07:00,1.65308,1.65342,1.65308,1.65338,271700003.0
2007-06-12 00:08:00,1.6537,1.6537,1.6537,1.6537,42400000.0
2007-06-12 00:09:00,1.65338,1.65338,1.6529,1.65332,198799996.0
2007-06-12 00:10:00,1.6537,1.6537,1.6537,1.6537,12000000.0
2007-06-12 00:11:00,1.65332,1.65348,1.65314,1.65314,201200000.0
2007-06-12 00:12:00,1.65344,1.65358,1.65344,1.65358,66800000.0
2007-06-12 00:13:00,1.6537,1.6537,1.6536,1.6536,73900000.0
2007-06-12 00:14:00,1.6537,1.6537,1.6537,1.6537,20800000.0
2007-06-12 00:15:00,1.6537,1.6537,1.6537,1.6537,20800000.0
2007-06-12 00:16:00,1.6537,1.6537,1.6537,1.6537,10400000.0
2007-06-12 00:17:00,1.6537,1.6537,1.6537,1.6537,10400000.0
2007-06-12 00:18:00,1.6537,1.6537,1.6536,1.6536,65200001.0
2007-06-12 00:19:00,1.6537,1.6537,1.6536,1.6536,108200001.0
2007-06-12 00:20:00,1.6536,1.6537,1.6536,1.6537,167399999.0
2007-06-12 00:21:00,1.6537,1.6537,1.6537,1.6537,65600000.0
2007-06-12 00:22:00,1.6537,1.6537,1.6537,1.6537,33500000.0
2007-06-12 00:23:00,1.6537,1.6537,1.6536,1.6536,65200001.0
2007-06-12 00:24:00,1.6537,1.6537,1.6536,1.6537,124900002.0
2007-06-12 00:25:00,1.6537,1.6537,1.6536,1.6537,182799998.0
2007-06-12 00:26:00,1.6536,1.6537,1.6536,1.6537,134399999.0
2007-06-12 00:27:00,1.6537,1.6537,1.6536,1.6536,182800000.0
2007-06-12 00:28:00,1.6536,1.6537,1.6536,1.6537,111799996.0
2007-06-12 00:29:00,1.6537,1.6537,1.6537,1.6537,10400000.0
2007-06-12 00:30:00,1.6534,1.6534,1.65322,1.65322,5300000.0
2007-06-12 00:31:00,1.6537,1.6537,1.6537,1.6537,24000000.0
2007-06-12 00:32:00,1.6537,1.6537,1.6537,1.6537,21600000.0
2007-06-12 00:33:00,1.6534,1.65345,1.6534,1.6534,305200001.0
2007-06-12 00:34:00,1.6537,1.6538,1.6537,1.6538,11400000.0
2007-06-12 00:35:00,1.6538,1.6538,1.6537,1.6537,109600000.0
2007-06-12 00:36:00,1.6537,1.6538,1.65355,1.65355,254699996.0
2007-06-12 00:37:00,1.6537,1.6537,1.6536,1.6536,431500000.0
2007-06-12 00:38:00,1.6536,1.6536,1.6535,1.6535,241099997.0
2007-06-12 00:39:00,1.6536,1.6536,1.6536,1.6536,37300000.0
2007-06-12 00:40:00,1.6536,1.6536,1.6536,1.6536,36000000.0
2007-06-12 00:41:00,1.6536,1.6536,1.6536,1.6536,24000000.0
2007-06-12 00:42:00,1.6536,1.6536,1.6535,1.6535,309199991.0
2007-06-12 00:43:00,1.6536,1.6536,1.6536,1.6536,120800000.0
2007-06-12 00:44:00,1.6536,1.6536,1.6536,1.6536,12000000.0
2007-06-12 00:45:00,1.6536,1.6536,1.6536,1.6536,20800000.0
2007-06-12 00:46:00,1.6536,1.6536,1.6536,1.6536,22400000.0
2007-06-12 00:47:00,1.6536,1.6536,1.6536,1.6536,116000000.0
2007-06-12 00:48:00,1.6535,1.6536,1.6535,1.6536,197599997.0
2007-06-12 00:49:00,1.6535,1.6536,1.6535,1.6536,368400002.0
2007-06-12 00:50:00,1.6536,1.6536,1.6536,1.6536,38200000.0
2007-06-12 00:51:00,1.6536,1.6536,1.6536,1.6536,24000000.0
2007-06-12 00:52:00,1.6536,1.6536,1.6536,1.6536,46400000.0
2007-06-12 00:53:00,1.6536,1.6536,1.6536,1.6536,31200000.0
2007-06-12 00:54:00,1.6536,1.6536,1.6536,1.6536,20800000.0
2007-06-12 00:55:00,1.6536,1.6536,1.6536,1.6536,20800000.0
2007-06-12 00:56:00,1.6536,1.6536,1.6536,1.6536,20800000.0
2007-06-12 00:57:00,1.6536,1.6536,1.6536,1.6536,10400000.0
2007-06-12 00:58:00,1.6536,1.6536,1.6536,1.6536,20800000.0
2007-06-12 00:59:00,1.6536,1.6536,1.6536,1.6536,3900000.0
2007-06-12 01:00:00,1.6536,1.6536,1.6535,1.6536,324599999.0
2007-06-12 01:01:00,1.6535,1.6536,1.6535,1.6535,305999998.0
2007-06-12 01:02:00,1.6535,1.6536,1.6534,1.6535,675100001.0
2007-06-12 01:03:00,1.6535,1.6537,1.6535,1.6537,86400000.0
2007-06-12 01:04:00,1.6537,1.6537,1.6536,1.6537,79200000.0
2007-06-12 01:05:00,1.6537,1.6537,1.6536,1.6536,87999999.0
2007-06-12 01:06:00,1.6536,1.6536,1.6536,1.6536,22599999.0
2007-06-12 01:07:00,1.65333,1.65346,1.65331,1.65346,803300002.0
2007-06-12 01:08:00,1.65321,1.65334,1.65271,1.65311,1659800009.0
2007-06-12 01:09:00,1.65319,1.65333,1.65276,1.65276,711400011.0
2007-06-12 01:10:00,1.6536,1.6536,1.6536,1.6536,105599998.0
2007-06-12 01:11:00,1.6536,1.6536,1.6536,1.6536,60000000.0
2007-06-12 01:12:00,1.6536,1.6536,1.6536,1.6536,112799996.0
2007-06-12 01:13:00,1.6536,1.6536,1.6536,1.6536,20000000.0
2007-06-12 01:14:00,1.6536,1.6536,1.65355,1.65355,129400000.0
2007-06-12 01:15:00,1.6536,1.65365,1.6535,1.65355,362800001.0
2007-06-12 01:16:00,1.6536,1.65365,1.6535,1.65355,125599999.0
2007-06-12 01:17:00,1.65355,1.6536,1.65355,1.65355,26500000.0
2007-06-12 01:18:00,1.65329,1.65335,1.65308,1.65308,188700001.0
2007-06-12 01:19:00,1.6536,1.6536,1.6536,1.6536,12800000.0
2007-06-12 01:20:00,1.6536,1.6536,1.6536,1.6536,15600000.0
2007-06-12 01:21:00,1.6529,1.65324,1.6529,1.65324,304000004.0
2007-06-12 01:22:00,1.6536,1.6536,1.6536,1.6536,93200000.0
2007-06-12 01:23:00,1.6536,1.6536,1.65355,1.65355,33200000.0
2007-06-12 01:24:00,1.65355,1.6536,1.65355,1.6536,4800000.0
2007-06-12 01:25:00,1.65355,1.6536,1.65355,1.6536,8800000.0
2007-06-12 01:26:00,1.65355,1.6536,1.65355,1.65355,27200000.0
2007-06-12 01:27:00,1.6536,1.6536,1.6536,1.6536,2400000.0
2007-06-12 01:28:00,1.6536,1.6536,1.65355,1.6536,43200000.0
2007-06-12 01:29:00,1.65355,1.6536,1.65355,1.65355,22400000.0
2007-06-12 01:30:00,1.65319,1.65331,1.6528,1.65325,186000002.0
2007-06-12 01:31:00,1.6536,1.6536,1.6536,1.6536,79200000.0
2007-06-12 01:32:00,1.6536,1.6536,1.6536,1.6536,85600000.0
2007-06-12 01:33:00,1.6536,1.6536,1.65345,1.6536,209600000.0
2007-06-12 01:34:00,1.6536,1.6536,1.6534,1.6534,445999999.0
2007-06-12 01:35:00,1.6534,1.6534,1.6533,1.6534,1701599998.0
2007-06-12 01:36:00,1.6534,1.6534,1.6533,1.6533,396400005.0
2007-06-12 01:37:00,1.6533,1.6533,1.6533,1.6533,370400003.0
2007-06-12 01:38:00,1.6533,1.6534,1.6532,1.6532,276300003.0
2007-06-12 01:39:00,1.6533,1.6533,1.65315,1.65315,410000000.0
2007-06-12 01:40:00,1.6532,1.6533,1.65315,1.65315,108100000.0
2007-06-12 01:41:00,1.6532,1.6532,1.6532,1.6532,12800000.0
2007-06-12 01:42:00,1.6532,1.6532,1.6532,1.6532,62400000.0
2007-06-12 01:43:00,1.6532,1.6532,1.6532,1.6532,152400000.0
2007-06-12 01:44:00,1.6532,1.6532,1.65315,1.65315,122799999.0
2007-06-12 01:45:00,1.6532,1.6532,1.6532,1.6532,25600000.0
2007-06-12 01:46:00,1.65305,1.65305,1.65269,1.65291,914599999.0
2007-06-12 01:47:00,1.6532,1.6532,1.6532,1.6532,17600000.0
2007-06-12 01:48:00,1.65292,1.65293,1.65257,1.65273,319200000.0
2007-06-12 01:49:00,1.65291,1.65304,1.6528,1.65304,1098500009.0
2007-06-12 01:50:00,1.6526,1.65293,1.6526,1.65293,722199999.0
2007-06-12 01:51:00,1.6529,1.6529,1.65264,1.65265,867299984.0
2007-06-12 01:52:00,1.6532,1.6532,1.65315,1.65315,489099998.0
2007-06-12 01:53:00,1.6532,1.65325,1.65315,1.65325,589099995.0
2007-06-12 01:54:00,1.6533,1.6534,1.65325,1.6533,1001900001.0
2007-06-12 01:55:00,1.6533,1.6534,1.6533,1.6533,263599990.0
2007-06-12 01:56:00,1.6533,1.6536,1.6533,1.6534,1331499978.0
2007-06-12 01:57:00,1.6534,1.6538,1.6534,1.65365,1009900002.0
2007-06-12 01:58:00,1.6538,1.654,1.65365,1.6539,1394400000.0
2007-06-12 01:59:00,1.6539,1.654,1.6538,1.6538,768099999.0
2007-06-12 02:00:00,1.6538,1.6538,1.6536,1.6536,519200002.0
2007-06-12 02:01:00,1.6536,1.65375,1.65355,1.65375,480799996.0
2007-06-12 02:02:00,1.65375,1.65375,1.65375,1.65375,1600000.0
2007-06-12 02:03:00,1.65375,1.65375,1.65375,1.65375,8000000.0
2007-06-12 02:04:00,1.65375,1.6539,1.65375,1.6539,38900000.0
2007-06-12 02:05:00,1.6539,1.6539,1.6539,1.6539,250999992.0
2007-06-12 02:06:00,1.6539,1.6541,1.65385,1.65395,1890599989.0
2007-06-12 02:07:00,1.6541,1.6541,1.654,1.654,718400002.0
2007-06-12 02:08:00,1.6541,1.6541,1.654,1.654,1155499997.0
2007-06-12 02:09:00,1.654,1.654,1.654,1.654,657099993.0
2007-06-12 02:10:00,1.6541,1.6541,1.654,1.6541,619199997.0
2007-06-12 02:11:00,1.6541,1.6541,1.6541,1.6541,78399999.0
2007-06-12 02:12:00,1.65405,1.6541,1.65395,1.654,531699995.0
2007-06-12 02:13:00,1.654,1.6541,1.654,1.6541,941200005.0
2007-06-12 02:14:00,1.6541,1.6541,1.65395,1.654,1182299996.0
2007-06-12 02:15:00,1.65395,1.654,1.65385,1.65395,1232200006.0
2007-06-12 02:16:00,1.654,1.6542,1.65385,1.65405,1921800004.0
2007-06-12 02:17:00,1.6541,1.6542,1.6539,1.6541,1693999990.0
2007-06-12 02:18:00,1.6541,1.6541,1.6539,1.654,513500012.0
2007-06-12 02:19:00,1.654,1.6541,1.654,1.65405,359299999.0
2007-06-12 02:20:00,1.65405,1.6541,1.65405,1.6541,30100000.0
2007-06-12 02:21:00,1.6541,1.6541,1.6541,1.6541,111200000.0
2007-06-12 02:22:00,1.65378,1.65378,1.65347,1.65369,225899990.0
2007-06-12 02:23:00,1.6541,1.6541,1.6541,1.6541,41599998.0
2007-06-12 02:24:00,1.65333,1.65383,1.65333,1.65341,232000006.0
2007-06-12 02:25:00,1.6541,1.6541,1.6539,1.654,311500002.0
2007-06-12 02:26:00,1.654,1.654,1.654,1.654,110700000.0
2007-06-12 02:27:00,1.65395,1.65395,1.65395,1.65395,50700001.0
2007-06-12 02:28:00,1.654,1.654,1.6539,1.6539,631399997.0
2007-06-12 02:29:00,1.654,1.654,1.65395,1.65395,38800000.0
2007-06-12 02:30:00,1.65373,1.65382,1.65364,1.65364,543399992.0
2007-06-12 02:31:00,1.654,1.654,1.6539,1.6539,199900000.0
2007-06-12 02:32:00,1.6539,1.654,1.6539,1.6539,276899996.0
2007-06-12 02:33:00,1.6539,1.654,1.6538,1.6539,791199999.0
2007-06-12 02:34:00,1.6539,1.654,1.6539,1.654,311499998.0
2007-06-12 02:35:00,1.654,1.654,1.6539,1.654,315800000.0
2007-06-12 02:36:00,1.654,1.6541,1.6539,1.6541,305199996.0
2007-06-12 02:37:00,1.6541,1.6541,1.6541,1.6541,170400000.0
2007-06-12 02:38:00,1.6541,1.6541,1.654,1.654,342800005.0
2007-06-12 02:39:00,1.65405,1.6542,1.65405,1.6541,492799997.0
2007-06-12 02:40:00,1.6541,1.6541,1.6541,1.6541,22200000.0
2007-06-12 02:41:00,1.6541,1.6541,1.654,1.654,223899997.0
2007-06-12 02:42:00,1.6541,1.6542,1.6541,1.6541,119999997.0
2007-06-12 02:43:00,1.65362,1.65391,1.65346,1.6538,196799998.0
2007-06-12 02:44:00,1.6541,1.6542,1.6541,1.6542,175299999.0
2007-06-12 02:45:00,1.6541,1.6542,1.654,1.654,1092999996.0
2007-06-12 02:46:00,1.654,1.6541,1.65355,1.6536,1527899994.0
2007-06-12 02:47:00,1.6536,1.6537,1.6536,1.6537,152699997.0
2007-06-12 02:48:00,1.6536,1.6538,1.6536,1.6538,339000002.0
2007-06-12 02:49:00,1.65375,1.65375,1.65345,1.65365,1065900003.0
2007-06-12 02:50:00,1.65365,1.6537,1.65365,1.6537,632199998.0
2007-06-12 02:51:00,1.6537,1.6537,1.6537,1.6537,1478000003.0
2007-06-12 02:52:00,1.6537,1.6537,1.6537,1.6537,1199200008.0
2007-06-12 02:53:00,1.6537,1.6538,1.6537,1.6537,415000007.0
2007-06-12 02:54:00,1.6536,1.654,1.6536,1.6537,2139599958.0
2007-06-12 02:55:00,1.6537,1.6538,1.6537,1.6537,2139599958.0
2007-06-12 02:56:00,1.6537,1.6539,1.6537,1.6538,924899992.0
2007-06-12 02:57:00,1.6538,1.6538,1.6537,1.6537,2032199913.0
2007-06-12 02:58:00,1.6537,1.6538,1.6536,1.6537,549100005.0
2007-06-12 02:59:00,1.6537,1.6537,1.6537,1.6537,393899997.0
2007-06-12 03:00:00,1.6537,1.6537,1.6537,1.6537,485899992.0
2007-06-12 03:01:00,1.6537,1.6538,1.6537,1.6538,174000000.0
2007-06-12 03:02:00,1.6538,1.6538,1.6538,1.6538,734399998.0
2007-06-12 03:03:00,1.6538,1.6539,1.6537,1.6539,415200000.0
2007-06-12 03:04:00,1.654,1.654,1.65375,1.6539,415200000.0
2007-06-12 03:05:00,1.6538,1.6539,1.6538,1.6538,78400000.0
2007-06-12 03:06:00,1.6539,1.6539,1.6539,1.6539,12000000.0
2007-06-12 03:07:00,1.6539,1.6539,1.65385,1.6539,47200000.0
2007-06-12 03:08:00,1.6539,1.6539,1.6538,1.6539,167900001.0
2007-06-12 03:09:00,1.6539,1.6539,1.6537,1.6537,523000004.0
2007-06-12 03:10:00,1.6537,1.6538,1.65365,1.6538,713099999.0
2007-06-12 03:11:00,1.6538,1.6538,1.6537,1.65375,362000002.0
2007-06-12 03:12:00,1.6538,1.6538,1.65365,1.6537,215299997.0
2007-06-12 03:13:00,1.6537,1.6538,1.65365,1.6537,96099998.0
2007-06-12 03:14:00,1.6537,1.6537,1.6537,1.6537,76000000.0
2007-06-12 03:15:00,1.6538,1.6538,1.6537,1.6537,152800004.0
2007-06-12 03:16:00,1.6537,1.6537,1.6537,1.6537,151499995.0
2007-06-12 03:17:00,1.6537,1.6537,1.6537,1.6537,28700001.0
2007-06-12 03:18:00,1.6537,1.6537,1.6537,1.6537,159900002.0
2007-06-12 03:19:00,1.6537,1.6538,1.6537,1.6538,358200002.0
2007-06-12 03:20:00,1.6538,1.6538,1.6537,1.6537,412900000.0
2007-06-12 03:21:00,1.6537,1.6537,1.6537,1.6537,295500007.0
2007-06-12 03:22:00,1.6537,1.6537,1.65365,1.65365,41199999.0
2007-06-12 03:23:00,1.6537,1.6537,1.6537,1.6537,32000000.0
2007-06-12 03:24:00,1.6537,1.6538,1.6535,1.6537,471999998.0
2007-06-12 03:25:00,1.6537,1.6538,1.6535,1.6536,444300006.0
2007-06-12 03:26:00,1.6536,1.6537,1.6536,1.6536,285200000.0
2007-06-12 03:27:00,1.6536,1.6536,1.6535,1.6535,131200000.0
2007-06-12 03:28:00,1.6536,1.6536,1.6536,1.6536,29600000.0
2007-06-12 03:29:00,1.6536,1.6536,1.6536,1.6536,14800000.0
2007-06-12 03:30:00,1.6536,1.6536,1.6536,1.6536,29600000.0
2007-06-12 03:31:00,1.6536,1.6536,1.6535,1.6536,110600000.0
2007-06-12 03:32:00,1.6536,1.6536,1.6535,1.6536,323100005.0
2007-06-12 03:33:00,1.6536,1.6536,1.6535,1.6536,266799997.0
2007-06-12 03:34:00,1.6536,1.6536,1.6535,1.6536,187599998.0
2007-06-12 03:35:00,1.6536,1.6536,1.6536,1.6536,95600000.0
2007-06-12 03:36:00,1.6535,1.6536,1.65345,1.65345,210399999.0
2007-06-12 03:37:00,1.6535,1.6535,1.6535,1.6535,34000000.0
2007-06-12 03:38:00,1.6535,1.6537,1.6535,1.6537,106800000.0
2007-06-12 03:39:00,1.6537,1.6537,1.65345,1.65345,92699999.0
2007-06-12 03:40:00,1.6535,1.6536,1.6534,1.6536,124800000.0
2007-06-12 03:41:00,1.6536,1.6536,1.65355,1.65355,6400000.0
2007-06-12 03:42:00,1.65335,1.65335,1.65312,1.65312,212299992.0
2007-06-12 03:43:00,1.6535,1.6535,1.6534,1.6534,320300002.0
2007-06-12 03:44:00,1.6534,1.6535,1.65335,1.65345,343200005.0
2007-06-12 03:45:00,1.6535,1.6535,1.6535,1.6535,46400000.0
2007-06-12 03:46:00,1.6535,1.6535,1.65345,1.65345,84400000.0
2007-06-12 03:47:00,1.6535,1.6535,1.6535,1.6535,69600000.0
2007-06-12 03:48:00,1.6535,1.6535,1.65335,1.65335,208799999.0
2007-06-12 03:49:00,1.6534,1.6535,1.6534,1.6535,86099998.0
2007-06-12 03:50:00,1.6535,1.6535,1.6534,1.6534,38200000.0
2007-06-12 03:51:00,1.6534,1.6534,1.6534,1.6534,20500000.0
2007-06-12 03:52:00,1.6534,1.6534,1.6533,1.6533,249900004.0
2007-06-12 03:53:00,1.6535,1.6535,1.6535,1.6535,18400000.0
2007-06-12 03:54:00,1.6535,1.6535,1.6535,1.6535,31200000.0
2007-06-12 03:55:00,1.6535,1.6535,1.6535,1.6535,108000000.0
2007-06-12 03:56:00,1.6535,1.6535,1.6535,1.6535,24800000.0
2007-06-12 03:57:00,1.6535,1.6537,1.6534,1.6535,568900008.0
2007-06-12 03:58:00,1.6536,1.6536,1.6535,1.6535,265699998.0
2007-06-12 03:59:00,1.6536,1.6536,1.6535,1.6535,269299993.0
2007-06-12 04:00:00,1.65355,1.6536,1.65355,1.6536,79400001.0
2007-06-12 04:01:00,1.6536,1.6536,1.6536,1.6536,69199998.0
2007-06-12 04:02:00,1.6536,1.6536,1.6536,1.6536,65600000.0
2007-06-12 04:03:00,1.6536,1.6536,1.6536,1.6536,72799997.0
2007-06-12 04:04:00,1.6536,1.65365,1.6536,1.6536,184800003.0
2007-06-12 04:05:00,1.6536,1.6537,1.6536,1.6536,356400001.0
2007-06-12 04:06:00,1.6536,1.6536,1.6536,1.6536,227600002.0
2007-06-12 04:07:00,1.6536,1.6536,1.6536,1.6536,21600000.0
2007-06-12 04:08:00,1.6536,1.6537,1.65355,1.6537,139099999.0
2007-06-12 04:09:00,1.6537,1.6537,1.6537,1.6537,4800000.0
2007-06-12 04:10:00,1.6537,1.6537,1.6537,1.6537,6100000.0
2007-06-12 04:11:00,1.65331,1.65353,1.65331,1.65342,223199992.0
2007-06-12 04:12:00,1.6537,1.6537,1.65365,1.65365,26400000.0
2007-06-12 04:13:00,1.6537,1.6537,1.6536,1.65365,190799999.0
2007-06-12 04:14:00,1.65365,1.6537,1.6535,1.6536,373599999.0
2007-06-12 04:15:00,1.6536,1.6536,1.6536,1.6536,289000002.0
2007-06-12 04:16:00,1.6537,1.6538,1.6537,1.6537,142700002.0
2007-06-12 04:17:00,1.6537,1.6538,1.6537,1.6537,47200000.0
2007-06-12 04:18:00,1.65375,1.6538,1.6537,1.6537,62000000.0
2007-06-12 04:19:00,1.65351,1.65354,1.65336,1.65342,700000002.0
2007-06-12 04:20:00,1.6537,1.6538,1.6537,1.6538,16000000.0
2007-06-12 04:21:00,1.6538,1.6538,1.6537,1.6538,22800000.0
2007-06-12 04:22:00,1.6538,1.6538,1.65355,1.6536,175499999.0
2007-06-12 04:23:00,1.65355,1.6537,1.65355,1.6536,180600000.0
2007-06-12 04:24:00,1.65365,1.6537,1.65365,1.6537,4000000.0
2007-06-12 04:25:00,1.6537,1.6537,1.6537,1.6537,4800000.0
2007-06-12 04:26:00,1.6537,1.6537,1.6536,1.6536,34000000.0
2007-06-12 04:27:00,1.6536,1.6537,1.6536,1.6537,38000000.0
2007-06-12 04:28:00,1.6537,1.6537,1.6537,1.6537,12000000.0
2007-06-12 04:29:00,1.6537,1.6537,1.6536,1.6537,100499997.0
2007-06-12 04:30:00,1.6537,1.6537,1.6536,1.65365,117199996.0
2007-06-12 04:31:00,1.6537,1.6537,1.6536,1.6537,59600000.0
2007-06-12 04:32:00,1.6537,1.6537,1.6537,1.6537,24000000.0
2007-06-12 04:33:00,1.65355,1.65355,1.65324,1.65335,805700006.0
2007-06-12 04:34:00,1.65349,1.65357,1.65318,1.65318,455300002.0
2007-06-12 04:35:00,1.65331,1.65356,1.65331,1.65356,191599998.0
2007-06-12 04:36:00,1.6537,1.6537,1.65365,1.65365,14800000.0
2007-06-12 04:37:00,1.65346,1.65365,1.65344,1.65365,273300003.0
2007-06-12 04:38:00,1.6537,1.6537,1.6536,1.6536,124400000.0
2007-06-12 04:39:00,1.6536,1.6537,1.6535,1.6536,398399998.0
2007-06-12 04:40:00,1.65317,1.65347,1.65317,1.65337,196000000.0
2007-06-12 04:41:00,1.6536,1.6537,1.6536,1.6537,103199998.0
2007-06-12 04:42:00,1.6536,1.6536,1.6534,1.6536,573799999.0
2007-06-12 04:43:00,1.6536,1.6536,1.6535,1.65355,361199999.0
2007-06-12 04:44:00,1.6536,1.6536,1.6536,1.6536,24000000.0
2007-06-12 04:45:00,1.6536,1.6537,1.6536,1.6536,121999999.0
2007-06-12 04:46:00,1.6536,1.6536,1.6536,1.6536,24000000.0
2007-06-12 04:47:00,1.65334,1.6535,1.65316,1.65347,139800001.0
2007-06-12 04:48:00,1.6536,1.6536,1.6536,1.6536,12000000.0
2007-06-12 04:49:00,1.6536,1.6537,1.6536,1.6536,97600000.0
2007-06-12 04:50:00,1.6536,1.6537,1.6536,1.6536,207200000.0
2007-06-12 04:51:00,1.65355,1.65355,1.65355,1.65355,17200001.0
2007-06-12 04:52:00,1.6536,1.6536,1.6536,1.6536,23200000.0
2007-06-12 04:53:00,1.6536,1.6536,1.65355,1.65355,85199999.0
2007-06-12 04:54:00,1.65341,1.65354,1.6533,1.65334,191199995.0
2007-06-12 04:55:00,1.6536,1.6536,1.6536,1.6536,10400000.0
2007-06-12 04:56:00,1.6536,1.6536,1.6536,1.6536,28800000.0
2007-06-12 04:57:00,1.6537,1.6537,1.6537,1.6537,1600000.0
2007-06-12 04:58:00,1.6537,1.6538,1.6537,1.6537,282099999.0
2007-06-12 04:59:00,1.6537,1.6538,1.65365,1.65375,352299999.0
2007-06-12 05:00:00,1.65375,1.654,1.65375,1.654,315199999.0
2007-06-12 05:01:00,1.654,1.654,1.6537,1.6537,434600002.0
2007-06-12 05:02:00,1.6537,1.6539,1.65365,1.65365,125599999.0
2007-06-12 05:03:00,1.6537,1.6537,1.6537,1.6537,153500004.0
2007-06-12 05:04:00,1.6537,1.6537,1.6537,1.6537,654400014.0
2007-06-12 05:05:00,1.6537,1.6537,1.6537,1.6537,53400000.0
2007-06-12 05:06:00,1.6537,1.6537,1.65365,1.65365,108799999.0
2007-06-12 05:07:00,1.6537,1.6538,1.6537,1.6538,154000000.0
2007-06-12 05:08:00,1.6538,1.6538,1.6538,1.6538,22400000.0
2007-06-12 05:09:00,1.6538,1.6538,1.6538,1.6538,278000008.0
2007-06-12 05:10:00,1.6538,1.6538,1.6538,1.6538,176600002.0
2007-06-12 05:11:00,1.6538,1.6538,1.6538,1.6538,87900001.0
2007-06-12 05:12:00,1.6538,1.6539,1.6538,1.6538,262300003.0
2007-06-12 05:13:00,1.6538,1.6539,1.6538,1.6539,588100003.0
2007-06-12 05:14:00,1.6539,1.6541,1.65385,1.65385,739699996.0
2007-06-12 05:15:00,1.6539,1.6541,1.6539,1.6541,467200004.0
2007-06-12 05:16:00,1.6541,1.6541,1.654,1.654,28400001.0
2007-06-12 05:17:00,1.6541,1.6543,1.654,1.654,665000005.0
2007-06-12 05:18:00,1.654,1.6541,1.6539,1.6541,211999999.0
2007-06-12 05:19:00,1.6541,1.6541,1.654,1.654,157600000.0
2007-06-12 05:20:00,1.654,1.6541,1.654,1.6541,281800002.0
2007-06-12 05:21:00,1.6541,1.6541,1.654,1.654,460799997.0
2007-06-12 05:22:00,1.65395,1.6541,1.65395,1.65405,694699997.0
2007-06-12 05:23:00,1.65405,1.6541,1.65405,1.6541,878300013.0
2007-06-12 05:24:00,1.6541,1.6541,1.65395,1.6541,672200004.0
2007-06-12 05:25:00,1.6541,1.6542,1.65395,1.65395,430800010.0
2007-06-12 05:26:00,1.65395,1.6541,1.6539,1.654,1437299993.0
2007-06-12 05:27:00,1.65405,1.6543,1.65405,1.6542,435199992.0
2007-06-12 05:28:00,1.65425,1.6544,1.65425,1.65425,24800000.0
2007-06-12 05:29:00,1.65425,1.6543,1.65425,1.6543,25600000.0
2007-06-12 05:30:00,1.6543,1.6543,1.65425,1.6543,220900004.0
2007-06-12 05:31:00,1.65425,1.6543,1.65425,1.6543,18400000.0
2007-06-12 05:32:00,1.6543,1.6543,1.654,1.6542,476000002.0
2007-06-12 05:33:00,1.6542,1.6543,1.654,1.65405,1777999983.0
2007-06-12 05:34:00,1.6541,1.6543,1.6541,1.6542,1826400008.0
2007-06-12 05:35:00,1.6543,1.6543,1.6543,1.6543,9600000.0
2007-06-12 05:36:00,1.6542,1.6543,1.6542,1.6543,94800000.0
2007-06-12 05:37:00,1.6542,1.6543,1.65405,1.6542,880499990.0
2007-06-12 05:38:00,1.65415,1.6543,1.65415,1.6543,479999995.0
2007-06-12 05:39:00,1.6543,1.6544,1.6541,1.6542,575400000.0
2007-06-12 05:40:00,1.6542,1.6542,1.6541,1.6542,197599998.0
2007-06-12 05:41:00,1.6542,1.6542,1.6541,1.6541,125599999.0
2007-06-12 05:42:00,1.6541,1.6543,1.6541,1.6542,28400000.0
2007-06-12 05:43:00,1.65415,1.6543,1.65385,1.654,1291500012.0
2007-06-12 05:44:00,1.65387,1.65387,1.65333,1.65359,1482500003.0
2007-06-12 05:45:00,1.65376,1.65395,1.65376,1.65385,1094500007.0
2007-06-12 05:46:00,1.65405,1.6541,1.654,1.654,379700004.0
2007-06-12 05:47:00,1.654,1.654,1.6539,1.6539,210399998.0
2007-06-12 05:48:00,1.6539,1.654,1.6539,1.6539,670299999.0
2007-06-12 05:49:00,1.6539,1.6539,1.6538,1.6538,151100004.0
2007-06-12 05:50:00,1.6539,1.654,1.6539,1.654,12800000.0
2007-06-12 05:51:00,1.65381,1.65383,1.65322,1.65383,688399998.0
2007-06-12 05:52:00,1.6537,1.65374,1.65357,1.65366,590000000.0
2007-06-12 05:53:00,1.65374,1.65385,1.6537,1.6537,219199999.0
2007-06-12 05:54:00,1.6539,1.6539,1.65363,1.65363,309400000.0
2007-06-12 05:55:00,1.654,1.654,1.654,1.654,128800000.0
2007-06-12 05:56:00,1.654,1.654,1.654,1.654,129600000.0
2007-06-12 05:57:00,1.654,1.6542,1.654,1.6542,88400001.0
2007-06-12 05:58:00,1.6541,1.6542,1.6541,1.6541,546000002.0
2007-06-12 05:59:00,1.6541,1.6541,1.6541,1.6541,47599998.0
2007-06-12 06:00:00,1.6541,1.6542,1.654,1.654,629899992.0
2007-06-12 06:01:00,1.654,1.654,1.65395,1.65395,268599994.0
2007-06-12 06:02:00,1.65395,1.654,1.6539,1.65395,77999999.0
2007-06-12 06:03:00,1.65395,1.65395,1.6538,1.6538,69100000.0
2007-06-12 06:04:00,1.6538,1.6538,1.65375,1.65375,127100001.0
2007-06-12 06:05:00,1.65385,1.654,1.65375,1.654,929900001.0
2007-06-12 06:06:00,1.654,1.654,1.6538,1.654,482699993.0
2007-06-12 06:07:00,1.654,1.654,1.6539,1.6539,272099996.0
2007-06-12 06:08:00,1.65374,1.65375,1.65351,1.65375,1615299990.0
2007-06-12 06:09:00,1.654,1.654,1.6539,1.654,199000002.0
2007-06-12 06:10:00,1.65382,1.65382,1.65351,1.6538,692099995.0
2007-06-12 06:11:00,1.654,1.65405,1.654,1.654,179599999.0
2007-06-12 06:12:00,1.654,1.654,1.654,1.654,12000000.0
2007-06-12 06:13:00,1.654,1.654,1.65395,1.654,319399994.0
2007-06-12 06:14:00,1.654,1.654,1.65395,1.65395,102999998.0
2007-06-12 06:15:00,1.65395,1.65405,1.65395,1.654,60200000.0
2007-06-12 06:16:00,1.654,1.654,1.6538,1.6538,301399999.0
2007-06-12 06:17:00,1.6538,1.65405,1.6538,1.6539,1229700001.0
2007-06-12 06:18:00,1.6539,1.6539,1.6538,1.6538,51900000.0
2007-06-12 06:19:00,1.6538,1.6538,1.6538,1.6538,23900000.0
2007-06-12 06:20:00,1.6538,1.6539,1.6538,1.6538,959899997.0
2007-06-12 06:21:00,1.6539,1.6539,1.6538,1.65385,223800003.0
2007-06-12 06:22:00,1.6538,1.6538,1.6538,1.6538,588199992.0
2007-06-12 06:23:00,1.6539,1.6539,1.6538,1.6538,792500002.0
2007-06-12 06:24:00,1.6538,1.654,1.65345,1.6536,792500002.0
2007-06-12 06:25:00,1.6536,1.6536,1.6535,1.6536,518799997.0
2007-06-12 06:26:00,1.6536,1.6536,1.6535,1.6536,474100002.0
2007-06-12 06:27:00,1.65355,1.6538,1.65355,1.65375,98700001.0
2007-06-12 06:28:00,1.6538,1.6539,1.65365,1.6539,596299999.0
2007-06-12 06:29:00,1.65385,1.6539,1.65385,1.6539,33899999.0
2007-06-12 06:30:00,1.6539,1.6539,1.65385,1.65385,10400000.0
2007-06-12 06:31:00,1.6538,1.6538,1.6537,1.6538,362700000.0
2007-06-12 06:32:00,1.6538,1.6538,1.65375,1.6538,402300004.0
2007-06-12 06:33:00,1.6539,1.6539,1.6538,1.6538,131300002.0
2007-06-12 06:34:00,1.6537,1.6538,1.6537,1.6538,321199999.0
2007-06-12 06:35:00,1.6538,1.6538,1.6536,1.65365,528300000.0
2007-06-12 06:36:00,1.65365,1.6539,1.65365,1.6538,892999997.0
2007-06-12 06:37:00,1.6538,1.6538,1.6537,1.6538,723199991.0
2007-06-12 06:38:00,1.65375,1.6538,1.65375,1.6538,304499993.0
2007-06-12 06:39:00,1.6538,1.6538,1.6538,1.6538,279199994.0
2007-06-12 06:40:00,1.6538,1.6538,1.65375,1.6538,694200005.0
2007-06-12 06:41:00,1.6538,1.6538,1.6538,1.6538,540899989.0
2007-06-12 06:42:00,1.6538,1.6538,1.6538,1.6538,191499996.0
2007-06-12 06:43:00,1.6538,1.6539,1.6538,1.6538,393900002.0
2007-06-12 06:44:00,1.6538,1.6538,1.6538,1.6538,74900000.0
2007-06-12 06:45:00,1.6538,1.6538,1.6538,1.6538,86900000.0
2007-06-12 06:46:00,1.6538,1.6538,1.6538,1.6538,129199999.0
2007-06-12 06:47:00,1.6538,1.6538,1.6537,1.6537,615699989.0
2007-06-12 06:48:00,1.6537,1.6538,1.6537,1.6538,673799999.0
2007-06-12 06:49:00,1.6538,1.6538,1.6538,1.6538,34400000.0
2007-06-12 06:50:00,1.65342,1.65357,1.6534,1.65341,2096700003.0
2007-06-12 06:51:00,1.6538,1.6538,1.6537,1.6538,74400000.0
2007-06-12 06:52:00,1.6538,1.6539,1.6538,1.6539,248500000.0
2007-06-12 06:53:00,1.6539,1.6539,1.6538,1.6538,150899997.0
2007-06-12 06:54:00,1.6538,1.6539,1.6538,1.6539,490199997.0
2007-06-12 06:55:00,1.6539,1.6539,1.6539,1.6539,370899995.0
2007-06-12 06:56:00,1.6539,1.6539,1.6539,1.6539,12000000.0
2007-06-12 06:57:00,1.6539,1.6539,1.6539,1.6539,47199999.0
2007-06-12 06:58:00,1.6539,1.6541,1.6539,1.654,601499997.0
2007-06-12 06:59:00,1.654,1.654,1.6539,1.6539,264899996.0
2007-06-12 07:00:00,1.6539,1.6539,1.6537,1.6538,316900000.0
2007-06-12 07:01:00,1.654,1.654,1.6538,1.6538,411899997.0
2007-06-12 07:02:00,1.6538,1.6538,1.6537,1.6537,411899997.0
2007-06-12 07:03:00,1.65375,1.6539,1.6537,1.6538,373499994.0
2007-06-12 07:04:00,1.6538,1.6538,1.6538,1.6538,45200001.0
2007-06-12 07:05:00,1.6538,1.6541,1.6538,1.6541,264300002.0
2007-06-12 07:06:00,1.65405,1.6542,1.6539,1.6542,1270099993.0
2007-06-12 07:07:00,1.6542,1.6542,1.6538,1.6539,870000006.0
2007-06-12 07:08:00,1.6539,1.6539,1.6538,1.6538,541499991.0
2007-06-12 07:09:00,1.6538,1.6538,1.6538,1.6538,39899999.0
2007-06-12 07:10:00,1.6537,1.6538,1.6536,1.65365,188900006.0
2007-06-12 07:11:00,1.6537,1.6538,1.6537,1.6538,1752599997.0
2007-06-12 07:12:00,1.6538,1.6539,1.6536,1.6539,761800006.0
2007-06-12 07:13:00,1.6539,1.6539,1.6539,1.6539,48000000.0
2007-06-12 07:14:00,1.65376,1.65388,1.65363,1.65363,538099989.0
2007-06-12 07:15:00,1.6539,1.654,1.6539,1.6539,247499999.0
2007-06-12 07:16:00,1.6539,1.654,1.6539,1.654,230600002.0
2007-06-12 07:17:00,1.654,1.654,1.654,1.654,223200006.0
2007-06-12 07:18:00,1.654,1.654,1.6539,1.654,656699992.0
2007-06-12 07:19:00,1.654,1.654,1.6538,1.6539,933500001.0
2007-06-12 07:20:00,1.6539,1.654,1.6539,1.654,45999999.0
2007-06-12 07:21:00,1.6539,1.654,1.6538,1.654,877499997.0
2007-06-12 07:22:00,1.6539,1.6539,1.6538,1.6538,555799993.0
2007-06-12 07:23:00,1.6538,1.6538,1.6538,1.6538,206799999.0
2007-06-12 07:24:00,1.6539,1.654,1.6538,1.654,427300001.0
2007-06-12 07:25:00,1.654,1.654,1.6539,1.654,197800000.0
2007-06-12 07:26:00,1.65375,1.65392,1.65365,1.65392,210400000.0
2007-06-12 07:27:00,1.654,1.654,1.6539,1.6539,73699998.0
2007-06-12 07:28:00,1.654,1.654,1.6539,1.654,318599996.0
2007-06-12 07:29:00,1.6539,1.654,1.6539,1.654,56299998.0
2007-06-12 07:30:00,1.654,1.654,1.654,1.654,129200000.0
2007-06-12 07:31:00,1.654,1.654,1.654,1.654,475600000.0
2007-06-12 07:32:00,1.6541,1.6541,1.6541,1.6541,1600000.0
2007-06-12 07:33:00,1.6541,1.6541,1.6541,1.6541,106400000.0
2007-06-12 07:34:00,1.654,1.6541,1.654,1.654,550400004.0
2007-06-12 07:35:00,1.654,1.6542,1.654,1.6542,201600001.0
2007-06-12 07:36:00,1.6541,1.6542,1.654,1.6541,377099994.0
2007-06-12 07:37:00,1.6541,1.6541,1.6541,1.6541,20799999.0
2007-06-12 07:38:00,1.6541,1.6542,1.65395,1.6541,1071799993.0
2007-06-12 07:39:00,1.6541,1.6543,1.654,1.65425,928499992.0
2007-06-12 07:40:00,1.65425,1.6543,1.654,1.6543,215799998.0
2007-06-12 07:41:00,1.6543,1.6543,1.654,1.654,555300010.0
2007-06-12 07:42:00,1.6541,1.6542,1.654,1.6541,826799998.0
2007-06-12 07:43:00,1.6541,1.6541,1.6539,1.654,397800008.0
2007-06-12 07:44:00,1.654,1.654,1.6539,1.654,224400000.0
2007-06-12 07:45:00,1.654,1.6541,1.654,1.6541,373900001.0
2007-06-12 07:46:00,1.6541,1.6541,1.6541,1.6541,296500009.0
2007-06-12 07:47:00,1.65405,1.6543,1.65405,1.6543,336900001.0
2007-06-12 07:48:00,1.6543,1.6543,1.6541,1.6543,212799997.0
2007-06-12 07:49:00,1.6543,1.6545,1.65415,1.6543,1106000008.0
2007-06-12 07:50:00,1.6543,1.6545,1.6543,1.6544,790300002.0
2007-06-12 07:51:00,1.6544,1.6546,1.6544,1.65445,546000003.0
2007-06-12 07:52:00,1.6545,1.6546,1.6545,1.6546,85400001.0
2007-06-12 07:53:00,1.6546,1.6546,1.6546,1.6546,21600000.0
2007-06-12 07:54:00,1.6546,1.6546,1.6546,1.6546,3200000.0
2007-06-12 07:55:00,1.6546,1.6546,1.65455,1.65455,44000000.0
2007-06-12 07:56:00,1.6546,1.6546,1.65425,1.65425,162700000.0
2007-06-12 07:57:00,1.6543,1.6543,1.6543,1.6543,43200000.0
2007-06-12 07:58:00,1.65425,1.6544,1.6542,1.6542,324499999.0
2007-06-12 07:59:00,1.6542,1.6543,1.6542,1.6542,322899998.0
2007-06-12 08:00:00,1.6542,1.6543,1.6542,1.6543,122000000.0
2007-06-12 08:01:00,1.6543,1.6543,1.6543,1.6543,37600000.0
2007-06-12 08:02:00,1.6543,1.6543,1.6542,1.6543,69300000.0
2007-06-12 08:03:00,1.6543,1.6543,1.65425,1.6543,99800000.0
2007-06-12 08:04:00,1.6543,1.6543,1.6542,1.6543,90200000.0
2007-06-12 08:05:00,1.65425,1.6543,1.6542,1.6543,34400000.0
2007-06-12 08:06:00,1.65425,1.6544,1.65425,1.6543,83200000.0
2007-06-12 08:07:00,1.6543,1.6544,1.6543,1.6544,254400003.0
2007-06-12 08:08:00,1.6544,1.6544,1.6544,1.6544,3600000.0
2007-06-12 08:09:00,1.6544,1.6544,1.6543,1.6544,71199998.0
2007-06-12 08:10:00,1.6544,1.6544,1.65435,1.6544,28700000.0
2007-06-12 08:11:00,1.65401,1.65434,1.65369,1.65388,225800000.0
2007-06-12 08:12:00,1.6544,1.6545,1.6544,1.6545,620999992.0
2007-06-12 08:13:00,1.6545,1.6545,1.65435,1.65435,908100006.0
2007-06-12 08:14:00,1.6544,1.6544,1.6544,1.6544,551600004.0
2007-06-12 08:15:00,1.6544,1.6545,1.65425,1.6545,833800002.0
2007-06-12 08:16:00,1.6544,1.6545,1.6543,1.6543,910499994.0
2007-06-12 08:17:00,1.6543,1.6544,1.6543,1.6544,16000000.0
2007-06-12 08:18:00,1.6543,1.6543,1.6543,1.6543,22100000.0
2007-06-12 08:19:00,1.6543,1.6543,1.6541,1.6541,398799998.0
2007-06-12 08:20:00,1.6541,1.6542,1.654,1.654,1199400005.0
2007-06-12 08:21:00,1.654,1.6541,1.6539,1.654,107700000.0
2007-06-12 08:22:00,1.654,1.654,1.65385,1.6539,78200000.0
2007-06-12 08:23:00,1.6539,1.6541,1.65385,1.654,611400003.0
2007-06-12 08:24:00,1.654,1.6541,1.654,1.654,679499996.0
2007-06-12 08:25:00,1.654,1.65405,1.6539,1.654,937199997.0
2007-06-12 08:26:00,1.654,1.6544,1.654,1.6543,1173999996.0
2007-06-12 08:27:00,1.6543,1.6544,1.65425,1.65425,398699999.0
2007-06-12 08:28:00,1.65425,1.6545,1.65425,1.6544,418599999.0
2007-06-12 08:29:00,1.6544,1.6544,1.65425,1.6544,698700000.0
2007-06-12 08:30:00,1.6544,1.6544,1.65425,1.65425,73100001.0
2007-06-12 08:31:00,1.6543,1.6544,1.6543,1.6543,100800000.0
2007-06-12 08:32:00,1.6543,1.6543,1.65415,1.6543,499899996.0
2007-06-12 08:33:00,1.6543,1.6543,1.654,1.6541,924400000.0
2007-06-12 08:34:00,1.6541,1.6542,1.6541,1.6541,231200001.0
2007-06-12 08:35:00,1.6541,1.6544,1.6541,1.6544,656200003.0
2007-06-12 08:36:00,1.6543,1.65455,1.65405,1.6542,1335799998.0
2007-06-12 08:37:00,1.6542,1.6542,1.6541,1.6542,836100007.0
2007-06-12 08:38:00,1.6543,1.6543,1.6542,1.6542,180799998.0
2007-06-12 08:39:00,1.6542,1.6542,1.6541,1.6542,287900003.0
2007-06-12 08:40:00,1.6542,1.6543,1.6542,1.6542,83200000.0
2007-06-12 08:41:00,1.6542,1.6543,1.654,1.654,992699995.0
2007-06-12 08:42:00,1.65395,1.6542,1.65395,1.6541,1514499986.0
2007-06-12 08:43:00,1.6541,1.6542,1.6538,1.654,773099998.0
2007-06-12 08:44:00,1.654,1.6542,1.6539,1.65415,1315000008.0
2007-06-12 08:45:00,1.6542,1.6542,1.654,1.6541,522999988.0
2007-06-12 08:46:00,1.6541,1.6542,1.65405,1.6541,1092699996.0
2007-06-12 08:47:00,1.6541,1.65415,1.65385,1.65415,1164200012.0
2007-06-12 08:48:00,1.65415,1.6543,1.65405,1.6542,33700000.0
2007-06-12 08:49:00,1.65415,1.65425,1.6541,1.6541,60500000.0
2007-06-12 08:50:00,1.65405,1.6542,1.65405,1.6541,623999983.0
2007-06-12 08:51:00,1.6541,1.6543,1.6541,1.6543,523699999.0
2007-06-12 08:52:00,1.6542,1.6542,1.6541,1.6541,202199999.0
2007-06-12 08:53:00,1.6541,1.6542,1.6541,1.6542,65600000.0
2007-06-12 08:54:00,1.6542,1.6542,1.65405,1.6541,281500004.0
2007-06-12 08:55:00,1.6541,1.6541,1.65405,1.6541,27200000.0
2007-06-12 08:56:00,1.6541,1.6541,1.65395,1.6541,713000002.0
2007-06-12 08:57:00,1.654,1.6541,1.654,1.6541,131899998.0
2007-06-12 08:58:00,1.6541,1.6541,1.65405,1.6541,129600000.0
2007-06-12 08:59:00,1.6541,1.6541,1.6541,1.6541,46400000.0
2007-06-12 09:00:00,1.6541,1.6542,1.6541,1.6542,147200000.0
2007-06-12 09:01:00,1.6542,1.6542,1.65405,1.65405,1008600001.0
2007-06-12 09:02:00,1.6541,1.6542,1.6541,1.6541,603899996.0
2007-06-12 09:03:00,1.6541,1.6541,1.6541,1.6541,457299984.0
2007-06-12 09:04:00,1.6541,1.6541,1.65405,1.65405,723199988.0
2007-06-12 09:05:00,1.6541,1.6542,1.6541,1.6541,233200000.0
2007-06-12 09:06:00,1.6542,1.6542,1.6541,1.6542,214699998.0
2007-06-12 09:07:00,1.65415,1.6542,1.6541,1.6541,37600000.0
2007-06-12 09:08:00,1.6541,1.6541,1.65405,1.6541,381999994.0
2007-06-12 09:09:00,1.6541,1.6542,1.65405,1.6542,952799998.0
2007-06-12 09:10:00,1.6541,1.6543,1.6541,1.6543,113600000.0
2007-06-12 09:11:00,1.6541,1.6542,1.6541,1.6541,143200001.0
2007-06-12 09:12:00,1.6542,1.6542,1.6541,1.6541,143200001.0
2007-06-12 09:13:00,1.6541,1.6542,1.6541,1.6541,143200001.0
2007-06-12 09:14:00,1.6541,1.6542,1.6541,1.6541,189600000.0
2007-06-12 09:15:00,1.6541,1.6542,1.6541,1.6542,82999999.0
2007-06-12 09:16:00,1.6542,1.6543,1.6542,1.6542,23200000.0
2007-06-12 09:17:00,1.6543,1.6543,1.6542,1.6542,58400000.0
2007-06-12 09:18:00,1.6542,1.6543,1.6542,1.6543,776200006.0
2007-06-12 09:19:00,1.65425,1.6543,1.65415,1.6542,348799996.0
2007-06-12 09:20:00,1.6542,1.6543,1.65415,1.6543,160100000.0
2007-06-12 09:21:00,1.6543,1.6543,1.6542,1.65425,385300001.0
2007-06-12 09:22:00,1.65425,1.6543,1.6542,1.6542,303900000.0
2007-06-12 09:23:00,1.6542,1.6544,1.6542,1.6544,250500002.0
2007-06-12 09:24:00,1.6544,1.6546,1.6542,1.65435,684199997.0
2007-06-12 09:25:00,1.6544,1.6544,1.6544,1.6544,42700000.0
2007-06-12 09:26:00,1.6544,1.6544,1.6543,1.6543,408600000.0
2007-06-12 09:27:00,1.6543,1.6543,1.6542,1.6543,1486499991.0
2007-06-12 09:28:00,1.6543,1.6543,1.65425,1.6543,120700000.0
2007-06-12 09:29:00,1.65425,1.6543,1.65425,1.6543,110899999.0
2007-06-12 09:30:00,1.6543,1.6545,1.6543,1.65445,568199993.0
2007-06-12 09:31:00,1.65445,1.6545,1.65435,1.6545,88200001.0
2007-06-12 09:32:00,1.65445,1.6545,1.65425,1.6545,1148800009.0
2007-06-12 09:33:00,1.6545,1.6545,1.65435,1.6544,1276700014.0
2007-06-12 09:34:00,1.6544,1.6545,1.6544,1.6544,364199996.0
2007-06-12 09:35:00,1.6544,1.6545,1.6544,1.6545,50299999.0
2007-06-12 09:36:00,1.6545,1.6545,1.6544,1.6545,428699993.0
2007-06-12 09:37:00,1.65406,1.65441,1.65396,1.65441,556399992.0
2007-06-12 09:38:00,1.6545,1.6548,1.65445,1.65475,1804400030.0
2007-06-12 09:39:00,1.65475,1.6549,1.6546,1.6547,775000000.0
2007-06-12 09:40:00,1.6547,1.6547,1.6546,1.6547,1267200006.0
2007-06-12 09:41:00,1.6548,1.6548,1.6547,1.6547,914200000.0
2007-06-12 09:42:00,1.6547,1.6548,1.6546,1.6547,914200000.0
2007-06-12 09:43:00,1.6547,1.655,1.6546,1.6548,1239799998.0
2007-06-12 09:44:00,1.6548,1.655,1.6548,1.6549,849500005.0
2007-06-12 09:45:00,1.6549,1.655,1.6549,1.6549,590900005.0
2007-06-12 09:46:00,1.6549,1.655,1.65485,1.655,258000001.0
2007-06-12 09:47:00,1.655,1.655,1.6549,1.6549,888800012.0
2007-06-12 09:48:00,1.6549,1.655,1.65485,1.6549,755299996.0
2007-06-12 09:49:00,1.655,1.6553,1.655,1.6553,1070100005.0
2007-06-12 09:50:00,1.6554,1.6555,1.655,1.655,1070100005.0
2007-06-12 09:51:00,1.65495,1.6552,1.65495,1.6552,1070100005.0
2007-06-12 09:52:00,1.6551,1.6553,1.6551,1.6553,1253799998.0
2007-06-12 09:53:00,1.6553,1.6557,1.65525,1.6556,1396499995.0
2007-06-12 09:54:00,1.6556,1.6559,1.6556,1.6557,1209700006.0
2007-06-12 09:55:00,1.6558,1.6558,1.6556,1.6558,1209700006.0
2007-06-12 09:56:00,1.6557,1.6558,1.6556,1.6557,1209700006.0
2007-06-12 09:57:00,1.6557,1.6558,1.65545,1.6557,1286200000.0
2007-06-12 09:58:00,1.6556,1.6557,1.6552,1.6553,280999999.0
2007-06-12 09:59:00,1.6553,1.6555,1.65525,1.6554,280999999.0
2007-06-12 10:00:00,1.6555,1.6556,1.6554,1.65545,641000008.0
2007-06-12 10:01:00,1.65545,1.6555,1.65525,1.65535,1157299992.0
2007-06-12 10:02:00,1.6555,1.6555,1.6553,1.6553,105200000.0
2007-06-12 10:03:00,1.6554,1.6555,1.6553,1.6555,105200000.0
2007-06-12 10:04:00,1.6555,1.6556,1.6555,1.6555,304700003.0
2007-06-12 10:05:00,1.6555,1.6555,1.65545,1.65545,47100000.0
2007-06-12 10:06:00,1.6555,1.6555,1.6553,1.6553,324999999.0
2007-06-12 10:07:00,1.6553,1.6554,1.65515,1.6554,1995399992.0
2007-06-12 10:08:00,1.6554,1.6554,1.6554,1.6554,41600000.0
2007-06-12 10:09:00,1.6554,1.6554,1.6553,1.6554,1435999984.0
2007-06-12 10:10:00,1.6554,1.6554,1.6553,1.65535,1316399992.0
2007-06-12 10:11:00,1.6553,1.6554,1.65515,1.6554,419199997.0
2007-06-12 10:12:00,1.6554,1.6554,1.65525,1.6553,768399999.0
2007-06-12 10:13:00,1.6553,1.6553,1.65525,1.6553,126900000.0
2007-06-12 10:14:00,1.6553,1.6553,1.65515,1.65525,1079600000.0
2007-06-12 10:15:00,1.6553,1.6553,1.6552,1.6552,633300007.0
2007-06-12 10:16:00,1.6553,1.6553,1.6552,1.6553,1015300001.0
2007-06-12 10:17:00,1.65525,1.65545,1.65525,1.65535,294300002.0
2007-06-12 10:18:00,1.6554,1.6554,1.6553,1.6553,172800000.0
2007-06-12 10:19:00,1.6553,1.6553,1.6552,1.65525,274999997.0
2007-06-12 10:20:00,1.6553,1.6553,1.65515,1.6552,706499999.0
2007-06-12 10:21:00,1.6552,1.6553,1.6552,1.65525,133899998.0
2007-06-12 10:22:00,1.6553,1.6553,1.6553,1.6553,12800000.0
2007-06-12 10:23:00,1.6553,1.6554,1.65515,1.6554,537300004.0
2007-06-12 10:24:00,1.6554,1.6554,1.6553,1.65535,351100001.0
2007-06-12 10:25:00,1.65535,1.6554,1.65525,1.6553,1034600010.0
2007-06-12 10:26:00,1.65525,1.6555,1.65525,1.6555,1910799995.0
2007-06-12 10:27:00,1.6555,1.6555,1.6554,1.6554,1710800000.0
2007-06-12 10:28:00,1.6554,1.6555,1.6552,1.6555,1710800000.0
2007-06-12 10:29:00,1.6555,1.6555,1.6553,1.6554,674799995.0
2007-06-12 10:30:00,1.6554,1.6556,1.65535,1.65555,1399900013.0
2007-06-12 10:31:00,1.65555,1.65555,1.6553,1.6554,435999999.0
2007-06-12 10:32:00,1.6554,1.6556,1.6554,1.6555,779199999.0
2007-06-12 10:33:00,1.6556,1.6556,1.6555,1.65555,836800004.0
2007-06-12 10:34:00,1.65555,1.6556,1.6555,1.6555,1115799997.0
2007-06-12 10:35:00,1.6556,1.6558,1.65555,1.6558,947700004.0
2007-06-12 10:36:00,1.6558,1.6558,1.6556,1.6556,880699992.0
2007-06-12 10:37:00,1.6556,1.6556,1.65535,1.6555,175600002.0
2007-06-12 10:38:00,1.6555,1.6556,1.65545,1.6555,403500003.0
2007-06-12 10:39:00,1.6555,1.6556,1.65545,1.6555,267800000.0
2007-06-12 10:40:00,1.6555,1.6556,1.6554,1.6555,347499997.0
2007-06-12 10:41:00,1.6555,1.6557,1.65535,1.6555,314500002.0
2007-06-12 10:42:00,1.6555,1.6555,1.6554,1.6554,97600000.0
2007-06-12 10:43:00,1.6554,1.6556,1.6554,1.6556,652999999.0
2007-06-12 10:44:00,1.6556,1.6557,1.6555,1.6555,756799991.0
2007-06-12 10:45:00,1.6555,1.6557,1.65545,1.6557,540799998.0
2007-06-12 10:46:00,1.6557,1.6558,1.6556,1.6557,930700003.0
2007-06-12 10:47:00,1.6557,1.6559,1.6557,1.6558,387200004.0
2007-06-12 10:48:00,1.6558,1.6561,1.6558,1.656,785200001.0
2007-06-12 10:49:00,1.656,1.656,1.6559,1.656,634900001.0
2007-06-12 10:50:00,1.656,1.656,1.6559,1.656,292500000.0
2007-06-12 10:51:00,1.656,1.6562,1.656,1.6562,226800002.0
2007-06-12 10:52:00,1.6562,1.6563,1.65605,1.6561,1661100003.0
2007-06-12 10:53:00,1.6561,1.6562,1.65605,1.6562,864499996.0
2007-06-12 10:54:00,1.65615,1.6563,1.65615,1.6562,552000002.0
2007-06-12 10:55:00,1.6562,1.6562,1.6562,1.6562,34400000.0
2007-06-12 10:56:00,1.6562,1.6563,1.6562,1.6562,112800000.0
2007-06-12 10:57:00,1.6561,1.6562,1.6561,1.6561,862000002.0
2007-06-12 10:58:00,1.6561,1.6563,1.65605,1.6561,862000002.0
2007-06-12 10:59:00,1.6561,1.65625,1.656,1.656,1153700020.0
2007-06-12 11:00:00,1.656,1.65625,1.656,1.6562,1007399994.0
2007-06-12 11:01:00,1.6563,1.6564,1.6562,1.6563,477300004.0
2007-06-12 11:02:00,1.6563,1.6563,1.6563,1.6563,52000000.0
2007-06-12 11:03:00,1.6563,1.65635,1.65625,1.65625,239000000.0
2007-06-12 11:04:00,1.6563,1.6564,1.6562,1.6562,1019900004.0
2007-06-12 11:05:00,1.6563,1.6565,1.6563,1.6564,466699997.0
2007-06-12 11:06:00,1.6564,1.6564,1.65625,1.6563,1283499999.0
2007-06-12 11:07:00,1.65625,1.6564,1.65625,1.6564,92200001.0
2007-06-12 11:08:00,1.6564,1.6564,1.6563,1.6563,65999998.0
2007-06-12 11:09:00,1.6563,1.6565,1.65625,1.6564,244700005.0
2007-06-12 11:10:00,1.6564,1.6564,1.6562,1.6563,1170100011.0
2007-06-12 11:11:00,1.6563,1.6563,1.6561,1.6562,1698000012.0
2007-06-12 11:12:00,1.6562,1.6562,1.65605,1.6562,531300004.0
2007-06-12 11:13:00,1.6562,1.6562,1.65605,1.6561,1788800030.0
2007-06-12 11:14:00,1.6561,1.6562,1.6561,1.6562,478799999.0
2007-06-12 11:15:00,1.6561,1.6562,1.6561,1.6561,1778500013.0
2007-06-12 11:16:00,1.6562,1.65625,1.65605,1.6561,1778500013.0
2007-06-12 11:17:00,1.6561,1.6562,1.65595,1.6561,589400000.0
2007-06-12 11:18:00,1.65605,1.6561,1.65595,1.6561,736899995.0
2007-06-12 11:19:00,1.65605,1.6561,1.65595,1.65605,784600007.0
2007-06-12 11:20:00,1.65605,1.6562,1.65605,1.6561,67900000.0
2007-06-12 11:21:00,1.656,1.6562,1.656,1.6561,322000003.0
2007-06-12 11:22:00,1.65605,1.6562,1.656,1.65615,1054700002.0
2007-06-12 11:23:00,1.6562,1.6563,1.65615,1.6562,272200000.0
2007-06-12 11:24:00,1.6562,1.6562,1.65615,1.6562,699899996.0
2007-06-12 11:25:00,1.6562,1.6562,1.6562,1.6562,130800004.0
2007-06-12 11:26:00,1.6562,1.6562,1.65615,1.65615,464299997.0
2007-06-12 11:27:00,1.65615,1.6562,1.656,1.656,1192200005.0
2007-06-12 11:28:00,1.656,1.6561,1.65595,1.656,895400003.0
2007-06-12 11:29:00,1.656,1.656,1.6559,1.6559,1158000005.0
2007-06-12 11:30:00,1.6559,1.6561,1.65575,1.656,1998400002.0
2007-06-12 11:31:00,1.65595,1.6561,1.6559,1.656,1231799998.0
2007-06-12 11:32:00,1.656,1.6561,1.6559,1.6561,722900000.0
2007-06-12 11:33:00,1.6562,1.6562,1.6561,1.6562,1403499998.0
2007-06-12 11:34:00,1.6561,1.6562,1.656,1.656,1403499998.0
2007-06-12 11:35:00,1.6561,1.6562,1.656,1.6561,1376399992.0
2007-06-12 11:36:00,1.65605,1.65615,1.65595,1.6561,1791200005.0
2007-06-12 11:37:00,1.6561,1.6561,1.65595,1.65595,219699996.0
2007-06-12 11:38:00,1.6559,1.6561,1.6559,1.6561,683999994.0
2007-06-12 11:39:00,1.6561,1.65615,1.656,1.656,683999994.0
2007-06-12 11:40:00,1.656,1.6562,1.656,1.6561,307299998.0
2007-06-12 11:41:00,1.6561,1.6562,1.656,1.6562,1251200006.0
2007-06-12 11:42:00,1.6562,1.6562,1.6561,1.6561,515299987.0
2007-06-12 11:43:00,1.6561,1.6562,1.65605,1.65615,69999999.0
2007-06-12 11:44:00,1.65615,1.65615,1.656,1.6561,764199997.0
2007-06-12 11:45:00,1.656,1.656,1.656,1.656,226900005.0
2007-06-12 11:46:00,1.656,1.656,1.656,1.656,15300000.0
2007-06-12 11:47:00,1.656,1.656,1.6556,1.6557,682599994.0
2007-06-12 11:48:00,1.6557,1.6557,1.6556,1.6556,207599995.0
2007-06-12 11:49:00,1.65565,1.65585,1.6556,1.6557,848999986.0
2007-06-12 11:50:00,1.6557,1.6557,1.6556,1.6556,64699998.0
2007-06-12 11:51:00,1.6557,1.6557,1.6557,1.6557,60000000.0
2007-06-12 11:52:00,1.6557,1.6558,1.6557,1.6558,106500000.0
2007-06-12 11:53:00,1.65575,1.6558,1.6556,1.6556,1072600011.0
2007-06-12 11:54:00,1.6556,1.6557,1.65555,1.6556,429400001.0
2007-06-12 11:55:00,1.6556,1.6556,1.6556,1.6556,92800000.0
2007-06-12 11:56:00,1.6556,1.6557,1.6555,1.6556,227100001.0
2007-06-12 11:57:00,1.6556,1.6557,1.65555,1.6556,239500000.0
2007-06-12 11:58:00,1.6556,1.6556,1.6554,1.6555,599199998.0
2007-06-12 11:59:00,1.6555,1.65565,1.6555,1.6556,370599999.0
2007-06-12 12:00:00,1.6556,1.65565,1.6555,1.65565,256100000.0
2007-06-12 12:01:00,1.65565,1.65565,1.65555,1.65565,57000000.0
2007-06-12 12:02:00,1.6557,1.6558,1.6557,1.6558,29600000.0
2007-06-12 12:03:00,1.65556,1.65573,1.65523,1.65573,443600001.0
2007-06-12 12:04:00,1.6558,1.6558,1.6557,1.6557,19200000.0
2007-06-12 12:05:00,1.6557,1.6558,1.65565,1.65565,251500001.0
2007-06-12 12:06:00,1.6557,1.6557,1.65565,1.6557,165900000.0
2007-06-12 12:07:00,1.6557,1.6557,1.6555,1.6556,983499987.0
2007-06-12 12:08:00,1.6556,1.6558,1.6556,1.6557,1311199984.0
2007-06-12 12:09:00,1.6557,1.6561,1.6556,1.6561,1702700000.0
2007-06-12 12:10:00,1.6561,1.6561,1.65575,1.65575,1439399999.0
2007-06-12 12:11:00,1.6558,1.6558,1.6555,1.6555,1666499994.0
2007-06-12 12:12:00,1.6555,1.6557,1.6555,1.6557,1006700008.0
2007-06-12 12:13:00,1.6557,1.6557,1.6556,1.6556,231200001.0
2007-06-12 12:14:00,1.6556,1.6556,1.6555,1.6556,1270600007.0
2007-06-12 12:15:00,1.6556,1.6556,1.65515,1.6552,1118399999.0
2007-06-12 12:16:00,1.6552,1.6553,1.65515,1.6552,278500003.0
2007-06-12 12:17:00,1.65515,1.65525,1.6551,1.6552,147200000.0
2007-06-12 12:18:00,1.6551,1.6552,1.6551,1.6551,186800000.0
2007-06-12 12:19:00,1.6551,1.6552,1.65485,1.65485,239199998.0
2007-06-12 12:20:00,1.65485,1.6551,1.65485,1.65495,398900003.0
2007-06-12 12:21:00,1.65495,1.65495,1.6547,1.6547,704299997.0
2007-06-12 12:22:00,1.6547,1.6548,1.65435,1.6545,929499996.0
2007-06-12 12:23:00,1.6545,1.6546,1.65425,1.6544,587100000.0
2007-06-12 12:24:00,1.65435,1.6544,1.65425,1.65425,478899992.0
2007-06-12 12:25:00,1.6543,1.6545,1.65425,1.65445,200100000.0
2007-06-12 12:26:00,1.6545,1.6547,1.6545,1.6545,223200001.0
2007-06-12 12:27:00,1.6545,1.6546,1.65445,1.6546,271800004.0
2007-06-12 12:28:00,1.6546,1.6546,1.65455,1.65455,45600000.0
2007-06-12 12:29:00,1.6545,1.6546,1.6545,1.65455,579200016.0
2007-06-12 12:30:00,1.65455,1.6547,1.65455,1.6546,536999998.0
2007-06-12 12:31:00,1.6546,1.6547,1.6546,1.6546,480000003.0
2007-06-12 12:32:00,1.6546,1.6548,1.6546,1.65475,1772499996.0
2007-06-12 12:33:00,1.6548,1.6548,1.6546,1.6548,874200000.0
2007-06-12 12:34:00,1.6548,1.655,1.6548,1.6548,766599995.0
2007-06-12 12:35:00,1.6548,1.655,1.6547,1.655,1159599994.0
2007-06-12 12:36:00,1.655,1.655,1.6547,1.6549,1553700005.0
2007-06-12 12:37:00,1.6548,1.655,1.6548,1.65485,352500005.0
2007-06-12 12:38:00,1.65485,1.6549,1.65475,1.65475,458500002.0
2007-06-12 12:39:00,1.6548,1.6548,1.65465,1.6548,1527499991.0
2007-06-12 12:40:00,1.6548,1.6549,1.6548,1.6548,289600001.0
2007-06-12 12:41:00,1.6548,1.6549,1.6548,1.6548,546199999.0
2007-06-12 12:42:00,1.6548,1.6549,1.65475,1.6549,492299999.0
2007-06-12 12:43:00,1.6549,1.6549,1.6549,1.6549,12800000.0
2007-06-12 12:44:00,1.6549,1.655,1.6548,1.65485,533000005.0
2007-06-12 12:45:00,1.65485,1.655,1.65485,1.65485,136800000.0
2007-06-12 12:46:00,1.65485,1.655,1.6548,1.655,289400002.0
2007-06-12 12:47:00,1.655,1.655,1.6547,1.65475,400699999.0
2007-06-12 12:48:00,1.6548,1.6549,1.65475,1.65485,96600001.0
2007-06-12 12:49:00,1.65485,1.6549,1.6548,1.6549,385999998.0
2007-06-12 12:50:00,1.65495,1.655,1.65485,1.6549,76000000.0
2007-06-12 12:51:00,1.6549,1.6549,1.6548,1.6549,154900002.0
2007-06-12 12:52:00,1.6548,1.6549,1.6548,1.6549,268800000.0
2007-06-12 12:53:00,1.65485,1.655,1.65485,1.655,35700000.0
2007-06-12 12:54:00,1.6549,1.655,1.6549,1.65495,32000000.0
2007-06-12 12:55:00,1.655,1.6552,1.65495,1.6552,167699999.0
2007-06-12 12:56:00,1.65515,1.6552,1.6549,1.6551,450800000.0
2007-06-12 12:57:00,1.6551,1.6552,1.65495,1.65515,371499998.0
2007-06-12 12:58:00,1.6552,1.6552,1.6549,1.655,1242899992.0
2007-06-12 12:59:00,1.655,1.6554,1.655,1.6553,1211500000.0
2007-06-12 13:00:00,1.6553,1.6554,1.65515,1.6553,391900004.0
2007-06-12 13:01:00,1.6553,1.6553,1.6552,1.6552,1415499993.0
2007-06-12 13:02:00,1.6552,1.6553,1.65515,1.6553,788799997.0
2007-06-12 13:03:00,1.6553,1.6553,1.6552,1.6552,342199998.0
2007-06-12 13:04:00,1.6552,1.65525,1.6551,1.6552,332800001.0
2007-06-12 13:05:00,1.6553,1.6553,1.6552,1.6552,486399995.0
2007-06-12 13:06:00,1.6552,1.6553,1.6552,1.6552,486399995.0
2007-06-12 13:07:00,1.65496,1.65516,1.65471,1.65494,653300003.0
2007-06-12 13:08:00,1.6552,1.6553,1.65515,1.65515,211500000.0
2007-06-12 13:09:00,1.65515,1.6556,1.65515,1.6554,1106700000.0
2007-06-12 13:10:00,1.6554,1.6555,1.65515,1.65515,739800005.0
2007-06-12 13:11:00,1.65525,1.6553,1.65515,1.6552,241099997.0
2007-06-12 13:12:00,1.65515,1.6553,1.65515,1.6552,1106499999.0
2007-06-12 13:13:00,1.6552,1.6553,1.6552,1.6553,518499986.0
2007-06-12 13:14:00,1.6553,1.6554,1.6553,1.6554,146400000.0
2007-06-12 13:15:00,1.6554,1.6554,1.6552,1.6552,122200000.0
2007-06-12 13:16:00,1.6552,1.6552,1.6551,1.6552,532400001.0
2007-06-12 13:17:00,1.65515,1.6552,1.655,1.655,781699996.0
2007-06-12 13:18:00,1.655,1.6551,1.65495,1.65495,493500000.0
2007-06-12 13:19:00,1.65495,1.655,1.6548,1.655,726399995.0
2007-06-12 13:20:00,1.65495,1.6551,1.65475,1.655,578999996.0
2007-06-12 13:21:00,1.655,1.6551,1.65475,1.6548,2124299994.0
2007-06-12 13:22:00,1.6548,1.6549,1.6548,1.6548,1680999985.0
2007-06-12 13:23:00,1.6548,1.6551,1.6548,1.6549,1005799999.0
2007-06-12 13:24:00,1.6549,1.6549,1.6548,1.6548,304800000.0
2007-06-12 13:25:00,1.65475,1.6549,1.6547,1.6548,301199999.0
2007-06-12 13:26:00,1.6547,1.6548,1.6547,1.6548,715299997.0
2007-06-12 13:27:00,1.6548,1.6548,1.6545,1.6546,1507100015.0
2007-06-12 13:28:00,1.6546,1.6548,1.6546,1.6546,1507100015.0
2007-06-12 13:29:00,1.6547,1.6547,1.6545,1.65465,1648900021.0
2007-06-12 13:30:00,1.6546,1.6548,1.6546,1.6547,592600004.0
2007-06-12 13:31:00,1.65465,1.6548,1.65465,1.6547,746900006.0
2007-06-12 13:32:00,1.6547,1.6548,1.6547,1.65475,540299997.0
2007-06-12 13:33:00,1.65475,1.6548,1.65465,1.6548,170500002.0
2007-06-12 13:34:00,1.6548,1.6548,1.65465,1.65465,194200002.0
2007-06-12 13:35:00,1.6548,1.6548,1.65465,1.65465,541699994.0
2007-06-12 13:36:00,1.6547,1.6548,1.65465,1.6547,671300005.0
2007-06-12 13:37:00,1.6547,1.6548,1.6547,1.6547,863999999.0
2007-06-12 13:38:00,1.6546,1.6547,1.6546,1.6546,490300001.0
2007-06-12 13:39:00,1.6547,1.6548,1.6547,1.6547,490300001.0
2007-06-12 13:40:00,1.6548,1.6549,1.65475,1.6548,490300001.0
2007-06-12 13:41:00,1.6548,1.6549,1.65475,1.6548,1320000002.0
2007-06-12 13:42:00,1.6549,1.6549,1.65475,1.65475,1568999994.0
2007-06-12 13:43:00,1.65475,1.6549,1.65475,1.6549,2130799983.0
2007-06-12 13:44:00,1.6549,1.6549,1.6549,1.6549,241600000.0
2007-06-12 13:45:00,1.65485,1.655,1.65485,1.6549,473000000.0
2007-06-12 13:46:00,1.6549,1.65505,1.6549,1.65495,190999998.0
2007-06-12 13:47:00,1.65495,1.655,1.6549,1.655,1587499991.0
2007-06-12 13:48:00,1.6549,1.655,1.6549,1.6549,885100027.0
2007-06-12 13:49:00,1.6549,1.655,1.6549,1.6549,1044800001.0
2007-06-12 13:50:00,1.6549,1.655,1.6549,1.6549,1204999995.0
2007-06-12 13:51:00,1.6549,1.655,1.6549,1.6549,120000000.0
2007-06-12 13:52:00,1.6549,1.655,1.6549,1.655,187200000.0
2007-06-12 13:53:00,1.65495,1.65505,1.65485,1.65485,220400002.0
2007-06-12 13:54:00,1.6549,1.65495,1.6549,1.65495,307999996.0
2007-06-12 13:55:00,1.65495,1.655,1.6548,1.6549,669799991.0
2007-06-12 13:56:00,1.6548,1.655,1.6548,1.655,126399998.0
2007-06-12 13:57:00,1.655,1.6551,1.65495,1.6551,163600000.0
2007-06-12 13:58:00,1.6551,1.6551,1.655,1.65505,998500008.0
2007-06-12 13:59:00,1.6551,1.65515,1.655,1.6551,382300004.0
2007-06-12 14:00:00,1.655,1.65505,1.655,1.65505,220299999.0
2007-06-12 14:01:00,1.6551,1.6551,1.6549,1.6549,2044800027.0
2007-06-12 14:02:00,1.6549,1.65495,1.6547,1.65485,1744999994.0
2007-06-12 14:03:00,1.65485,1.6551,1.65485,1.6551,1084100000.0
2007-06-12 14:04:00,1.6551,1.6551,1.655,1.6551,835799997.0
2007-06-12 14:05:00,1.6551,1.6552,1.65495,1.65495,1476499985.0
2007-06-12 14:06:00,1.655,1.6551,1.6549,1.655,987499995.0
2007-06-12 14:07:00,1.6551,1.6552,1.655,1.6552,1660199993.0
2007-06-12 14:08:00,1.6553,1.6556,1.65525,1.6556,1660199993.0
2007-06-12 14:09:00,1.6556,1.6557,1.6554,1.65545,1176600003.0
2007-06-12 14:10:00,1.6555,1.6557,1.65545,1.6557,1507399998.0
2007-06-12 14:11:00,1.6557,1.6558,1.65565,1.6557,952400005.0
2007-06-12 14:12:00,1.6557,1.65585,1.6557,1.6558,1133199995.0
2007-06-12 14:13:00,1.6557,1.6558,1.65555,1.6556,1898099986.0
2007-06-12 14:14:00,1.6556,1.6557,1.65555,1.6556,391600000.0
2007-06-12 14:15:00,1.65555,1.65565,1.65555,1.65565,79699999.0
2007-06-12 14:16:00,1.65565,1.6557,1.65555,1.65555,304200000.0
2007-06-12 14:17:00,1.6555,1.6557,1.6555,1.65565,1216099988.0
2007-06-12 14:18:00,1.65565,1.6557,1.6556,1.6557,452800000.0
2007-06-12 14:19:00,1.6557,1.6557,1.6556,1.6557,1233899991.0
2007-06-12 14:20:00,1.6557,1.6557,1.6555,1.6556,1070399999.0
2007-06-12 14:21:00,1.6556,1.6557,1.6556,1.6557,491600005.0
2007-06-12 14:22:00,1.6557,1.6557,1.65555,1.6556,70700000.0
2007-06-12 14:23:00,1.6556,1.6556,1.6555,1.6555,514799999.0
2007-06-12 14:24:00,1.6556,1.6556,1.6555,1.6555,111199999.0
2007-06-12 14:25:00,1.65555,1.65555,1.6554,1.6555,118100000.0
2007-06-12 14:26:00,1.6555,1.6555,1.65535,1.65535,687599999.0
2007-06-12 14:27:00,1.65535,1.6554,1.6552,1.6553,1281300007.0
2007-06-12 14:28:00,1.6553,1.6554,1.65525,1.6553,249900003.0
2007-06-12 14:29:00,1.6553,1.6553,1.655,1.65505,877499998.0
2007-06-12 14:30:00,1.65505,1.6552,1.65505,1.6551,606099997.0
2007-06-12 14:31:00,1.6551,1.6552,1.655,1.6551,697400005.0
2007-06-12 14:32:00,1.6552,1.6554,1.6551,1.6553,697400005.0
2007-06-12 14:33:00,1.6553,1.6554,1.6552,1.6553,805999995.0
2007-06-12 14:34:00,1.6553,1.6553,1.65515,1.6552,237100000.0
2007-06-12 14:35:00,1.6552,1.6552,1.6551,1.6552,1517700001.0
2007-06-12 14:36:00,1.6552,1.6553,1.6551,1.6552,1248300009.0
2007-06-12 14:37:00,1.6553,1.6553,1.6552,1.6552,1509800000.0
2007-06-12 14:38:00,1.6552,1.6553,1.65515,1.6552,1509800000.0
2007-06-12 14:39:00,1.6552,1.6552,1.655,1.655,453900002.0
2007-06-12 14:40:00,1.655,1.655,1.65475,1.6548,2106899978.0
2007-06-12 14:41:00,1.65485,1.655,1.6548,1.6548,858700001.0
2007-06-12 14:42:00,1.6548,1.6549,1.6548,1.6548,1646399982.0
2007-06-12 14:43:00,1.6548,1.6548,1.6548,1.6548,1646399982.0
2007-06-12 14:44:00,1.6549,1.6549,1.6548,1.6548,1742900015.0
2007-06-12 14:45:00,1.6549,1.6552,1.6548,1.6552,1742900015.0
2007-06-12 14:46:00,1.6552,1.6552,1.65505,1.6551,1742900015.0
2007-06-12 14:47:00,1.655,1.6551,1.6549,1.655,2117999967.0
2007-06-12 14:48:00,1.6551,1.6551,1.655,1.655,2117999967.0
2007-06-12 14:49:00,1.655,1.6551,1.6549,1.6549,2117999967.0
2007-06-12 14:50:00,1.6548,1.655,1.6548,1.6549,1836300010.0
2007-06-12 14:51:00,1.6549,1.655,1.6548,1.655,1836300010.0
2007-06-12 14:52:00,1.6549,1.6551,1.6549,1.6551,496900001.0
2007-06-12 14:53:00,1.6551,1.6552,1.6549,1.65495,1346999987.0
2007-06-12 14:54:00,1.655,1.6551,1.65475,1.6549,1197400004.0
2007-06-12 14:55:00,1.6549,1.65495,1.6548,1.6548,115099999.0
2007-06-12 14:56:00,1.6548,1.6549,1.65475,1.65475,147800001.0
2007-06-12 14:57:00,1.65475,1.65495,1.65475,1.65475,930999995.0
2007-06-12 14:58:00,1.65475,1.6549,1.65465,1.6548,531700003.0
2007-06-12 14:59:00,1.6548,1.6549,1.6547,1.6548,394800000.0
2007-06-12 15:00:00,1.6548,1.6548,1.65465,1.6547,267486628.0
2007-06-12 15:01:00,1.6547,1.6547,1.65455,1.6546,638100002.0
2007-06-12 15:02:00,1.6546,1.6548,1.6546,1.6547,147600006.0
2007-06-12 15:03:00,1.6548,1.6548,1.6546,1.6547,340299995.0
2007-06-12 15:04:00,1.6546,1.6548,1.6546,1.6548,356600000.0
2007-06-12 15:05:00,1.6547,1.6548,1.6546,1.6546,407099999.0
2007-06-12 15:06:00,1.6546,1.6547,1.65455,1.6546,1231600000.0
2007-06-12 15:07:00,1.6547,1.6547,1.65455,1.6546,364700002.0
2007-06-12 15:08:00,1.6546,1.6547,1.65455,1.6546,456499996.0
2007-06-12 15:09:00,1.6546,1.6547,1.6546,1.6546,937600001.0
2007-06-12 15:10:00,1.6546,1.6546,1.6545,1.6545,406000000.0
2007-06-12 15:11:00,1.6545,1.6545,1.65435,1.6544,616099997.0
2007-06-12 15:12:00,1.6545,1.6545,1.6545,1.6545,368000000.0
2007-06-12 15:13:00,1.6545,1.6545,1.6544,1.6545,223200000.0
2007-06-12 15:14:00,1.6545,1.6545,1.6545,1.6545,207200000.0
2007-06-12 15:15:00,1.6545,1.6546,1.6545,1.6546,1957400007.0
2007-06-12 15:16:00,1.6547,1.6547,1.6545,1.65455,299900001.0
2007-06-12 15:17:00,1.6546,1.6547,1.6546,1.6547,478599995.0
2007-06-12 15:18:00,1.6547,1.6547,1.6546,1.6546,482699999.0
2007-06-12 15:19:00,1.6545,1.6546,1.6545,1.6545,1968299948.0
2007-06-12 15:20:00,1.6546,1.6546,1.6544,1.6545,1968299948.0
2007-06-12 15:21:00,1.6545,1.6545,1.65445,1.6545,1968299948.0
2007-06-12 15:22:00,1.6545,1.6546,1.6545,1.6545,1574499993.0
2007-06-12 15:23:00,1.6545,1.6545,1.6544,1.6544,1845799996.0
2007-06-12 15:24:00,1.6545,1.6545,1.6544,1.6545,1845799996.0
2007-06-12 15:25:00,1.6545,1.6546,1.65435,1.6544,1845799996.0
2007-06-12 15:26:00,1.6545,1.6545,1.6543,1.6544,432200002.0
2007-06-12 15:27:00,1.6544,1.6544,1.6543,1.6544,432200002.0
2007-06-12 15:28:00,1.6544,1.6544,1.6543,1.6544,295699999.0
2007-06-12 15:29:00,1.6544,1.6545,1.65435,1.6544,1082300004.0
2007-06-12 15:30:00,1.6544,1.65455,1.6543,1.65435,949100000.0
2007-06-12 15:31:00,1.6544,1.6545,1.65425,1.65425,1139299992.0
2007-06-12 15:32:00,1.6543,1.6544,1.65415,1.6544,1681299995.0
2007-06-12 15:33:00,1.6544,1.6544,1.6543,1.6543,497600000.0
2007-06-12 15:34:00,1.6543,1.6543,1.65415,1.6542,1063100000.0
2007-06-12 15:35:00,1.6542,1.6544,1.6542,1.6543,998399999.0
2007-06-12 15:36:00,1.6543,1.6543,1.6542,1.6543,122200000.0
2007-06-12 15:37:00,1.6543,1.6543,1.6542,1.6543,428899998.0
2007-06-12 15:38:00,1.6543,1.6543,1.65425,1.6543,245100000.0
2007-06-12 15:39:00,1.6543,1.6544,1.6543,1.6544,1050200001.0
2007-06-12 15:40:00,1.6544,1.6544,1.6544,1.6544,82200000.0
2007-06-12 15:41:00,1.6544,1.6544,1.65425,1.6544,270100001.0
2007-06-12 15:42:00,1.6544,1.6544,1.6544,1.6544,42400000.0
2007-06-12 15:43:00,1.6544,1.6545,1.65425,1.6543,806999997.0
2007-06-12 15:44:00,1.65425,1.6544,1.65425,1.65435,268200000.0
2007-06-12 15:45:00,1.6544,1.6544,1.6543,1.6543,167600000.0
2007-06-12 15:46:00,1.6543,1.6543,1.65425,1.6543,219900000.0
2007-06-12 15:47:00,1.6543,1.6543,1.6543,1.6543,238700000.0
2007-06-12 15:48:00,1.6543,1.6544,1.65425,1.6543,285400000.0
2007-06-12 15:49:00,1.65425,1.6544,1.65425,1.6543,367800000.0
2007-06-12 15:50:00,1.6543,1.6543,1.6542,1.6543,350400000.0
2007-06-12 15:51:00,1.65425,1.6543,1.6542,1.6543,708899997.0
2007-06-12 15:52:00,1.6543,1.6543,1.65415,1.6543,541899999.0
2007-06-12 15:53:00,1.6542,1.6543,1.65415,1.6543,249800001.0
2007-06-12 15:54:00,1.6543,1.6543,1.6541,1.6543,225199999.0
2007-06-12 15:55:00,1.6543,1.6543,1.65405,1.65405,846699992.0
2007-06-12 15:56:00,1.6541,1.6542,1.65405,1.6541,434100001.0
2007-06-12 15:57:00,1.6542,1.6542,1.6538,1.6539,780502480.0
2007-06-12 15:58:00,1.6539,1.6539,1.6537,1.6539,1981999998.0
2007-06-12 15:59:00,1.6539,1.654,1.6538,1.6539,1755899993.0
2007-06-12 16:00:00,1.6539,1.6539,1.6537,1.6538,1671499991.0
2007-06-12 16:01:00,1.6538,1.654,1.6538,1.6539,689499999.0
2007-06-12 16:02:00,1.6539,1.6541,1.65385,1.654,483700001.0
2007-06-12 16:03:00,1.654,1.654,1.6537,1.6537,171200001.0
2007-06-12 16:04:00,1.6537,1.6539,1.6536,1.6538,671199994.0
2007-06-12 16:05:00,1.6538,1.65385,1.65375,1.6538,119300000.0
2007-06-12 16:06:00,1.6538,1.6539,1.65365,1.6539,1113200000.0
2007-06-12 16:07:00,1.6539,1.654,1.6538,1.6539,1228099992.0
2007-06-12 16:08:00,1.6539,1.654,1.6538,1.6539,648099995.0
2007-06-12 16:09:00,1.6539,1.654,1.6539,1.654,108800000.0
2007-06-12 16:10:00,1.654,1.654,1.654,1.654,237800001.0
2007-06-12 16:11:00,1.654,1.6542,1.65395,1.65405,663700003.0
2007-06-12 16:12:00,1.6541,1.6543,1.654,1.6542,300400002.0
2007-06-12 16:13:00,1.6542,1.6543,1.65415,1.6542,379700001.0
2007-06-12 16:14:00,1.65415,1.6543,1.65415,1.6542,243000000.0
2007-06-12 16:15:00,1.6542,1.6542,1.6541,1.6541,1141300011.0
2007-06-12 16:16:00,1.6541,1.6543,1.654,1.654,939800009.0
2007-06-12 16:17:00,1.654,1.654,1.654,1.654,320800001.0
2007-06-12 16:18:00,1.654,1.654,1.6539,1.654,702099996.0
2007-06-12 16:19:00,1.654,1.654,1.6538,1.6538,573600000.0
2007-06-12 16:20:00,1.6538,1.65425,1.65375,1.65415,1618299986.0
2007-06-12 16:21:00,1.6541,1.6542,1.6541,1.65415,254400000.0
2007-06-12 16:22:00,1.65415,1.6542,1.6539,1.6539,1184900002.0
2007-06-12 16:23:00,1.6538,1.654,1.6538,1.654,1150200007.0
2007-06-12 16:24:00,1.6539,1.6541,1.6538,1.654,1150200007.0
2007-06-12 16:25:00,1.654,1.654,1.6538,1.6538,875800005.0
2007-06-12 16:26:00,1.6538,1.6539,1.6537,1.6537,1711899995.0
2007-06-12 16:27:00,1.6537,1.6538,1.65355,1.6536,1680799982.0
2007-06-12 16:28:00,1.6536,1.6538,1.6535,1.6538,1596000015.0
2007-06-12 16:29:00,1.6537,1.6538,1.65365,1.65375,540099995.0
2007-06-12 16:30:00,1.6538,1.6538,1.6536,1.6536,1409199993.0
2007-06-12 16:31:00,1.6537,1.6537,1.6536,1.6536,638900002.0
2007-06-12 16:32:00,1.6536,1.6538,1.6536,1.6537,1284299991.0
2007-06-12 16:33:00,1.6537,1.6538,1.6537,1.6538,36700000.0
2007-06-12 16:34:00,1.6538,1.6538,1.6537,1.6537,835199978.0
2007-06-12 16:35:00,1.6537,1.6538,1.6537,1.6538,1082599997.0
2007-06-12 16:36:00,1.6538,1.6538,1.6538,1.6538,44000000.0
2007-06-12 16:37:00,1.6538,1.654,1.6537,1.6539,929599995.0
2007-06-12 16:38:00,1.654,1.654,1.6539,1.6539,1532399999.0
2007-06-12 16:39:00,1.6539,1.65405,1.65385,1.654,1532399999.0
2007-06-12 16:40:00,1.6541,1.6541,1.65385,1.65395,462399999.0
2007-06-12 16:41:00,1.65395,1.6542,1.65395,1.6541,287400007.0
2007-06-12 16:42:00,1.6541,1.6541,1.6538,1.65385,1781000007.0
2007-06-12 16:43:00,1.65385,1.654,1.6538,1.6539,1174200011.0
2007-06-12 16:44:00,1.6539,1.654,1.6538,1.6539,1453500007.0
2007-06-12 16:45:00,1.6539,1.6539,1.6538,1.6539,1430599990.0
2007-06-12 16:46:00,1.6539,1.6539,1.65375,1.6538,812900000.0
2007-06-12 16:47:00,1.6538,1.6539,1.65375,1.6539,224399997.0
2007-06-12 16:48:00,1.6539,1.654,1.6539,1.654,226400000.0
2007-06-12 16:49:00,1.654,1.654,1.6539,1.654,130300002.0
2007-06-12 16:50:00,1.654,1.654,1.6539,1.654,143899998.0
2007-06-12 16:51:00,1.654,1.654,1.6539,1.6539,547199996.0
2007-06-12 16:52:00,1.6539,1.6539,1.6539,1.6539,147800000.0
2007-06-12 16:53:00,1.6539,1.654,1.6539,1.654,233600000.0
2007-06-12 16:54:00,1.654,1.6542,1.654,1.6541,533399994.0
2007-06-12 16:55:00,1.6541,1.6542,1.65405,1.6541,950299995.0
2007-06-12 16:56:00,1.65415,1.6543,1.65405,1.6543,1280000008.0
2007-06-12 16:57:00,1.65425,1.6545,1.65425,1.6544,1222700000.0
2007-06-12 16:58:00,1.6544,1.6544,1.6541,1.6541,2027100009.0
2007-06-12 16:59:00,1.6541,1.6543,1.6541,1.6542,1504299999.0
2007-06-12 17:00:00,1.6542,1.6543,1.654,1.654,1335400002.0
2007-06-12 17:01:00,1.654,1.654,1.6539,1.654,1250199989.0
2007-06-12 17:02:00,1.654,1.6541,1.654,1.6541,631199999.0
2007-06-12 17:03:00,1.6541,1.6541,1.654,1.6541,892199997.0
2007-06-12 17:04:00,1.6541,1.6541,1.65395,1.654,1090000005.0
2007-06-12 17:05:00,1.654,1.654,1.65385,1.6539,199999998.0
2007-06-12 17:06:00,1.6539,1.6539,1.6538,1.6539,169600002.0
2007-06-12 17:07:00,1.65385,1.6539,1.6538,1.6539,99200001.0
2007-06-12 17:08:00,1.6539,1.654,1.65385,1.6539,291300002.0
2007-06-12 17:09:00,1.6539,1.6539,1.6539,1.6539,417800002.0
2007-06-12 17:10:00,1.6539,1.6539,1.65385,1.6539,95000000.0
2007-06-12 17:11:00,1.65385,1.654,1.65385,1.654,899699999.0
2007-06-12 17:12:00,1.654,1.654,1.6539,1.6539,676500003.0
2007-06-12 17:13:00,1.654,1.6542,1.6539,1.6542,858100003.0
2007-06-12 17:14:00,1.6541,1.6541,1.65395,1.6541,858100003.0
2007-06-12 17:15:00,1.6541,1.6542,1.6541,1.6542,276100005.0
2007-06-12 17:16:00,1.6542,1.65435,1.6542,1.6542,2078799997.0
2007-06-12 17:17:00,1.6542,1.6545,1.6542,1.6545,738600013.0
2007-06-12 17:18:00,1.65445,1.6545,1.65425,1.65445,579899998.0
2007-06-12 17:19:00,1.65445,1.6546,1.65445,1.6545,23200000.0
2007-06-12 17:20:00,1.65445,1.6546,1.65445,1.6545,25600000.0
2007-06-12 17:21:00,1.6545,1.6545,1.6544,1.6545,294199997.0
2007-06-12 17:22:00,1.6545,1.6546,1.65445,1.6545,918700011.0
2007-06-12 17:23:00,1.6545,1.6546,1.65445,1.65445,1195700030.0
2007-06-12 17:24:00,1.6545,1.65455,1.65445,1.65455,76000000.0
2007-06-12 17:25:00,1.6545,1.65465,1.65445,1.65465,439699998.0
2007-06-12 17:26:00,1.65465,1.65475,1.6545,1.6545,587000002.0
2007-06-12 17:27:00,1.6545,1.65455,1.6545,1.6545,195700001.0
2007-06-12 17:28:00,1.6545,1.6545,1.6544,1.65445,1126899982.0
2007-06-12 17:29:00,1.65445,1.6547,1.6544,1.65465,527300003.0
2007-06-12 17:30:00,1.65465,1.65475,1.65435,1.6545,1120499994.0
2007-06-12 17:31:00,1.65455,1.6546,1.65435,1.65455,1214800005.0
2007-06-12 17:32:00,1.65455,1.6546,1.6544,1.6546,283200001.0
2007-06-12 17:33:00,1.6546,1.65475,1.6545,1.6546,911599996.0
2007-06-12 17:34:00,1.65465,1.65475,1.6546,1.6546,604799992.0
2007-06-12 17:35:00,1.6546,1.6548,1.6546,1.6547,1915300005.0
2007-06-12 17:36:00,1.6547,1.6547,1.65465,1.6547,19400000.0
2007-06-12 17:37:00,1.6547,1.65485,1.65455,1.65485,216500000.0
2007-06-12 17:38:00,1.65485,1.65485,1.65465,1.65475,314399996.0
2007-06-12 17:39:00,1.65475,1.65495,1.6547,1.65485,340000002.0
2007-06-12 17:40:00,1.65485,1.65485,1.6547,1.65475,316400004.0
2007-06-12 17:41:00,1.65475,1.65485,1.65475,1.65485,652599990.0
2007-06-12 17:42:00,1.6549,1.6549,1.6547,1.6548,864399996.0
2007-06-12 17:43:00,1.65475,1.6548,1.6547,1.6547,420399998.0
2007-06-12 17:44:00,1.6548,1.6548,1.6547,1.6548,141899998.0
2007-06-12 17:45:00,1.6548,1.6548,1.65465,1.65475,210900000.0
2007-06-12 17:46:00,1.6548,1.6549,1.65475,1.6548,477399999.0
2007-06-12 17:47:00,1.6548,1.65505,1.65475,1.655,636100004.0
2007-06-12 17:48:00,1.65505,1.6553,1.6549,1.6553,776199992.0
2007-06-12 17:49:00,1.6553,1.6554,1.6552,1.6554,535699999.0
2007-06-12 17:50:00,1.6554,1.6554,1.65525,1.6554,904499996.0
2007-06-12 17:51:00,1.6554,1.6554,1.6553,1.6553,66400000.0
2007-06-12 17:52:00,1.6553,1.6553,1.6551,1.6552,1572499989.0
2007-06-12 17:53:00,1.6552,1.6554,1.6551,1.6553,679799995.0
2007-06-12 17:54:00,1.6553,1.6554,1.6553,1.6554,29100000.0
2007-06-12 17:55:00,1.6553,1.6555,1.6553,1.65545,955400003.0
2007-06-12 17:56:00,1.6555,1.6555,1.65515,1.6553,417200002.0
2007-06-12 17:57:00,1.65525,1.65525,1.6551,1.6551,389199999.0
2007-06-12 17:58:00,1.6552,1.6553,1.6551,1.6552,1683300017.0
2007-06-12 17:59:00,1.6553,1.6554,1.6552,1.6553,923599999.0
2007-06-12 18:00:00,1.6553,1.6553,1.6552,1.6553,923599999.0
2007-06-12 18:01:00,1.6553,1.6553,1.65515,1.6552,804300030.0
2007-06-12 18:02:00,1.6552,1.6552,1.6551,1.6552,1079000001.0
2007-06-12 18:03:00,1.6552,1.6552,1.655,1.6552,943400003.0
2007-06-12 18:04:00,1.6552,1.6553,1.6551,1.6552,311999998.0
2007-06-12 18:05:00,1.6552,1.6553,1.65515,1.6553,895799998.0
2007-06-12 18:06:00,1.6553,1.6553,1.6552,1.6553,467799996.0
2007-06-12 18:07:00,1.65525,1.6553,1.6552,1.6552,108500000.0
2007-06-12 18:08:00,1.6552,1.6552,1.6552,1.6552,21600000.0
2007-06-12 18:09:00,1.6552,1.6552,1.65515,1.6552,77300000.0
2007-06-12 18:10:00,1.6552,1.6552,1.655,1.6552,468499997.0
2007-06-12 18:11:00,1.6552,1.6552,1.6551,1.65515,363700002.0
2007-06-12 18:12:00,1.65515,1.6552,1.65505,1.6552,253700001.0
2007-06-12 18:13:00,1.6552,1.6552,1.6551,1.65515,683599998.0
2007-06-12 18:14:00,1.6552,1.6552,1.6551,1.65515,192899998.0
2007-06-12 18:15:00,1.65515,1.65515,1.65505,1.6551,162100000.0
2007-06-12 18:16:00,1.6551,1.6551,1.65505,1.6551,40800000.0
2007-06-12 18:17:00,1.6551,1.6551,1.65505,1.6551,73900000.0
2007-06-12 18:18:00,1.6551,1.6551,1.65485,1.6549,1698299992.0
2007-06-12 18:19:00,1.65495,1.6551,1.65495,1.65505,564000000.0
2007-06-12 18:20:00,1.65476,1.65495,1.65432,1.65472,875100001.0
2007-06-12 18:21:00,1.6551,1.6551,1.6549,1.655,704200006.0
2007-06-12 18:22:00,1.655,1.6552,1.6549,1.65515,439199998.0
2007-06-12 18:23:00,1.6552,1.6556,1.6551,1.6554,722800004.0
2007-06-12 18:24:00,1.6554,1.6555,1.65525,1.65545,1861499985.0
2007-06-12 18:25:00,1.6555,1.6556,1.65545,1.6556,142700000.0
2007-06-12 18:26:00,1.6556,1.6556,1.6554,1.6554,227499997.0
2007-06-12 18:27:00,1.6554,1.6554,1.65535,1.65535,498099983.0
2007-06-12 18:28:00,1.6554,1.6554,1.6553,1.6554,687499995.0
2007-06-12 18:29:00,1.6554,1.6555,1.6554,1.6554,652000012.0
2007-06-12 18:30:00,1.6554,1.6555,1.65535,1.6554,408199999.0
2007-06-12 18:31:00,1.6554,1.6554,1.65535,1.6554,81900002.0
2007-06-12 18:32:00,1.6554,1.6554,1.6554,1.6554,113600003.0
2007-06-12 18:33:00,1.6554,1.6554,1.6554,1.6554,97599997.0
2007-06-12 18:34:00,1.6554,1.6554,1.65525,1.6553,755200004.0
2007-06-12 18:35:00,1.6553,1.6553,1.65495,1.6553,2131399991.0
2007-06-12 18:36:00,1.65525,1.6554,1.65515,1.6553,1175799981.0
2007-06-12 18:37:00,1.65525,1.6554,1.65525,1.6554,1059099997.0
2007-06-12 18:38:00,1.6554,1.6554,1.6553,1.6554,688900003.0
2007-06-12 18:39:00,1.65535,1.6554,1.6553,1.6554,525900001.0
2007-06-12 18:40:00,1.6554,1.6554,1.65525,1.65525,420900003.0
2007-06-12 18:41:00,1.65525,1.6554,1.65525,1.6553,317500000.0
2007-06-12 18:42:00,1.65525,1.6554,1.65525,1.6554,1838699993.0
2007-06-12 18:43:00,1.6555,1.6555,1.6555,1.6555,1908999986.0
2007-06-12 18:44:00,1.6554,1.6555,1.6553,1.6554,1908999986.0
2007-06-12 18:45:00,1.6555,1.6555,1.6554,1.6555,308300001.0
2007-06-12 18:46:00,1.6555,1.6555,1.65535,1.6554,1298300009.0
2007-06-12 18:47:00,1.6554,1.6555,1.65535,1.6555,724200000.0
2007-06-12 18:48:00,1.6555,1.6558,1.6555,1.6557,558500000.0
2007-06-12 18:49:00,1.6557,1.6557,1.6554,1.6555,256399999.0
2007-06-12 18:50:00,1.6555,1.6557,1.6554,1.6556,451799995.0
2007-06-12 18:51:00,1.65565,1.6557,1.65555,1.65555,148799999.0
2007-06-12 18:52:00,1.6556,1.6557,1.6556,1.6557,6400000.0
2007-06-12 18:53:00,1.6557,1.6557,1.6555,1.6555,421599998.0
2007-06-12 18:54:00,1.6555,1.6556,1.65545,1.6555,428500002.0
2007-06-12 18:55:00,1.65545,1.6555,1.65535,1.6555,465399998.0
2007-06-12 18:56:00,1.6555,1.6555,1.6555,1.6555,271200001.0
2007-06-12 18:57:00,1.6555,1.6556,1.6555,1.6556,305599997.0
2007-06-12 18:58:00,1.6556,1.6556,1.65545,1.6555,84000000.0
2007-06-12 18:59:00,1.6555,1.6555,1.6553,1.6553,647200008.0
2007-06-12 19:00:00,1.6553,1.6554,1.6553,1.6554,405100000.0
2007-06-12 19:01:00,1.6554,1.6555,1.6554,1.6555,195999996.0
2007-06-12 19:02:00,1.6554,1.6556,1.65535,1.6554,1123600002.0
2007-06-12 19:03:00,1.6554,1.6554,1.6553,1.6554,399200000.0
2007-06-12 19:04:00,1.6554,1.6554,1.6554,1.6554,70400000.0
2007-06-12 19:05:00,1.6554,1.6554,1.6552,1.65525,238900003.0
2007-06-12 19:06:00,1.6553,1.6554,1.65525,1.6554,968500004.0
2007-06-12 19:07:00,1.6554,1.6554,1.6551,1.65515,804399998.0
2007-06-12 19:08:00,1.6552,1.6554,1.65515,1.6553,1306000000.0
2007-06-12 19:09:00,1.6553,1.6554,1.6552,1.6554,1108700002.0
2007-06-12 19:10:00,1.6554,1.6554,1.6554,1.6554,32000000.0
2007-06-12 19:11:00,1.6554,1.6555,1.65535,1.65535,436299994.0
2007-06-12 19:12:00,1.6554,1.6555,1.6554,1.6554,462399998.0
2007-06-12 19:13:00,1.6554,1.6554,1.65535,1.65535,321199995.0
2007-06-12 19:14:00,1.6555,1.6555,1.6553,1.6554,277599999.0
2007-06-12 19:15:00,1.6554,1.6554,1.6554,1.6554,26400000.0
2007-06-12 19:16:00,1.6554,1.6554,1.65525,1.6553,749599999.0
2007-06-12 19:17:00,1.6553,1.6554,1.65525,1.65535,570699998.0
2007-06-12 19:18:00,1.65535,1.6555,1.65535,1.6554,203200001.0
2007-06-12 19:19:00,1.65535,1.6555,1.65535,1.6555,312058717.0
2007-06-12 19:20:00,1.65545,1.65565,1.65545,1.65565,146600002.0
2007-06-12 19:21:00,1.65565,1.6558,1.65565,1.65565,400699999.0
2007-06-12 19:22:00,1.65565,1.65575,1.6556,1.65575,650300001.0
2007-06-12 19:23:00,1.65575,1.6558,1.6557,1.6558,472500001.0
2007-06-12 19:24:00,1.6558,1.6558,1.6556,1.6557,159700000.0
2007-06-12 19:25:00,1.6557,1.6557,1.6556,1.6556,88700000.0
2007-06-12 19:26:00,1.65555,1.6557,1.6554,1.6557,538400003.0
2007-06-12 19:27:00,1.65565,1.6557,1.65545,1.6556,447899995.0
2007-06-12 19:28:00,1.6556,1.6557,1.6556,1.6556,54400000.0
2007-06-12 19:29:00,1.6556,1.6556,1.65515,1.6553,1791300008.0
2007-06-12 19:30:00,1.6553,1.6554,1.65525,1.6554,1144299995.0
2007-06-12 19:31:00,1.6554,1.6555,1.6553,1.6554,735199993.0
2007-06-12 19:32:00,1.6554,1.6554,1.65525,1.6553,1238999985.0
2007-06-12 19:33:00,1.6553,1.6555,1.6553,1.6554,1810499989.0
2007-06-12 19:34:00,1.65535,1.6554,1.6553,1.6553,901899981.0
2007-06-12 19:35:00,1.6553,1.6553,1.6551,1.65515,729900000.0
2007-06-12 19:36:00,1.65505,1.6551,1.65505,1.6551,843399999.0
2007-06-12 19:37:00,1.6551,1.6551,1.65505,1.6551,30500000.0
2007-06-12 19:38:00,1.65505,1.6551,1.65505,1.6551,52800000.0
2007-06-12 19:39:00,1.65505,1.6552,1.655,1.6552,277199998.0
2007-06-12 19:40:00,1.6552,1.6553,1.65515,1.6553,220400000.0
2007-06-12 19:41:00,1.6553,1.65535,1.6552,1.6552,979099966.0
2007-06-12 19:42:00,1.6552,1.6552,1.65495,1.6551,189599999.0
2007-06-12 19:43:00,1.6552,1.6552,1.6548,1.655,370099997.0
2007-06-12 19:44:00,1.65495,1.655,1.6549,1.6549,134400000.0
2007-06-12 19:45:00,1.6549,1.655,1.6548,1.655,1113600010.0
2007-06-12 19:46:00,1.655,1.655,1.6549,1.655,43600000.0
2007-06-12 19:47:00,1.655,1.6551,1.655,1.65505,288399998.0
2007-06-12 19:48:00,1.6551,1.6552,1.65505,1.65515,217500000.0
2007-06-12 19:49:00,1.6551,1.6552,1.6551,1.6551,201899993.0
2007-06-12 19:50:00,1.6552,1.6552,1.655,1.655,297600002.0
2007-06-12 19:51:00,1.655,1.6551,1.655,1.6551,212199997.0
2007-06-12 19:52:00,1.6551,1.6551,1.6551,1.6551,181600000.0
2007-06-12 19:53:00,1.6551,1.6552,1.6551,1.6551,121300000.0
2007-06-12 19:54:00,1.65495,1.65499,1.65447,1.65475,28300000.0
2007-06-12 19:55:00,1.65482,1.655,1.65431,1.655,60400000.0
2007-06-12 19:56:00,1.6552,1.6552,1.6552,1.6552,44100000.0
2007-06-12 19:57:00,1.6551,1.6553,1.6551,1.6552,870100008.0
2007-06-12 19:58:00,1.6552,1.6552,1.6552,1.6552,150200000.0
2007-06-12 19:59:00,1.6552,1.6552,1.65515,1.6552,288300000.0
2007-06-12 20:00:00,1.6553,1.6553,1.65515,1.65525,712899994.0
2007-06-12 20:01:00,1.6553,1.6555,1.6552,1.6555,516900005.0
2007-06-12 20:02:00,1.6555,1.6556,1.6555,1.6555,224800000.0
2007-06-12 20:03:00,1.6555,1.6556,1.6555,1.6555,215200000.0
2007-06-12 20:04:00,1.6555,1.6555,1.6555,1.6555,500000.0
2007-06-12 20:05:00,1.6555,1.6555,1.6555,1.6555,24000000.0
2007-06-12 20:06:00,1.6555,1.6556,1.6555,1.6555,151200000.0
2007-06-12 20:07:00,1.6555,1.6556,1.6554,1.6555,932500001.0
2007-06-12 20:08:00,1.6555,1.6555,1.6554,1.6555,311400000.0
2007-06-12 20:09:00,1.6555,1.6555,1.6555,1.6555,720300000.0
2007-06-12 20:10:00,1.6555,1.6555,1.6554,1.65545,417800005.0
2007-06-12 20:11:00,1.65545,1.6555,1.6554,1.6555,316500001.0
2007-06-12 20:12:00,1.6555,1.6555,1.65545,1.6555,581200000.0
2007-06-12 20:13:00,1.6555,1.6555,1.6555,1.6555,811400002.0
2007-06-12 20:14:00,1.6555,1.6555,1.65535,1.6555,1142799997.0
2007-06-12 20:15:00,1.6555,1.6555,1.65515,1.6555,1857500011.0
2007-06-12 20:16:00,1.6555,1.6556,1.6554,1.6555,973400010.0
2007-06-12 20:17:00,1.6555,1.6555,1.6555,1.6555,417200000.0
2007-06-12 20:18:00,1.6555,1.6555,1.6555,1.6555,134600000.0
2007-06-12 20:19:00,1.6555,1.6555,1.65545,1.6555,804900000.0
2007-06-12 20:20:00,1.6554,1.6555,1.6553,1.6554,832199995.0
2007-06-12 20:21:00,1.6553,1.6554,1.6552,1.6553,705700006.0
2007-06-12 20:22:00,1.6553,1.6553,1.6552,1.6553,347599996.0
2007-06-12 20:23:00,1.6553,1.6553,1.65525,1.6553,103600000.0
2007-06-12 20:24:00,1.6553,1.6553,1.6553,1.6553,92000000.0
2007-06-12 20:25:00,1.6553,1.6553,1.65525,1.6553,64000000.0
2007-06-12 20:26:00,1.6553,1.6553,1.6553,1.6553,51200000.0
2007-06-12 20:27:00,1.6553,1.6553,1.6552,1.6552,57100000.0
2007-06-12 20:28:00,1.6553,1.6553,1.6552,1.6553,119500000.0
2007-06-12 20:29:00,1.6553,1.6553,1.6553,1.6553,84000000.0
2007-06-12 20:30:00,1.6553,1.6553,1.6552,1.6552,607800000.0
2007-06-12 20:31:00,1.6552,1.6553,1.65515,1.6552,158800000.0
2007-06-12 20:32:00,1.6552,1.6553,1.65515,1.6553,68000000.0
2007-06-12 20:33:00,1.6553,1.6553,1.6553,1.6553,224000000.0
2007-06-12 20:34:00,1.6553,1.6553,1.6552,1.6552,388600000.0
2007-06-12 20:35:00,1.6552,1.6553,1.65515,1.6553,160600000.0
2007-06-12 20:36:00,1.6553,1.6553,1.6553,1.6553,138400000.0
2007-06-12 20:37:00,1.6553,1.6554,1.6553,1.6553,179200000.0
2007-06-12 20:38:00,1.6553,1.6553,1.65505,1.6551,705899990.0
2007-06-12 20:39:00,1.6552,1.6552,1.65505,1.6551,470799997.0
2007-06-12 20:40:00,1.655,1.6551,1.65495,1.6551,1205200020.0
2007-06-12 20:41:00,1.6551,1.6551,1.65495,1.655,446099998.0
2007-06-12 20:42:00,1.655,1.655,1.65485,1.655,1203899997.0
2007-06-12 20:43:00,1.65495,1.655,1.65485,1.6549,711399994.0
2007-06-12 20:44:00,1.6549,1.655,1.6549,1.6549,581599986.0
2007-06-12 20:45:00,1.6549,1.6549,1.6548,1.6549,603499988.0
2007-06-12 20:46:00,1.6549,1.6551,1.6548,1.6549,1783699982.0
2007-06-12 20:47:00,1.6548,1.6549,1.6548,1.6548,1783699982.0
2007-06-12 20:48:00,1.6549,1.655,1.6547,1.6548,1783699982.0
2007-06-12 20:49:00,1.6548,1.6549,1.6548,1.6549,1034999994.0
2007-06-12 20:50:00,1.6548,1.6551,1.6548,1.655,996600000.0
2007-06-12 20:51:00,1.655,1.6552,1.6549,1.655,313600000.0
2007-06-12 20:52:00,1.6551,1.6551,1.6551,1.6551,313600000.0
2007-06-12 20:53:00,1.6551,1.6551,1.6551,1.6551,637600000.0
2007-06-12 20:54:00,1.6551,1.6551,1.6549,1.655,1437499987.0
2007-06-12 20:55:00,1.655,1.6551,1.65475,1.65495,929399998.0
2007-06-12 20:56:00,1.6549,1.655,1.65485,1.65495,410900000.0
2007-06-12 20:57:00,1.655,1.655,1.6548,1.6548,815199994.0
2007-06-12 20:58:00,1.655,1.6551,1.6549,1.6549,1428400009.0
2007-06-12 20:59:00,1.6549,1.655,1.6547,1.65475,1428400009.0
2007-06-12 21:00:00,1.6547,1.6548,1.6547,1.6548,116200000.0
2007-06-12 21:01:00,1.6549,1.6549,1.6549,1.6549,116200000.0
2007-06-12 21:02:00,1.6548,1.655,1.6548,1.6548,1992899987.0
2007-06-12 21:03:00,1.6547,1.655,1.6547,1.6549,1992899987.0
2007-06-12 21:04:00,1.655,1.6551,1.655,1.655,1992899987.0
2007-06-12 21:05:00,1.655,1.6551,1.655,1.655,604500009.0
2007-06-12 21:06:00,1.655,1.655,1.65465,1.65465,1780099996.0
2007-06-12 21:07:00,1.65465,1.65475,1.6546,1.6547,1482799998.0
2007-06-12 21:08:00,1.6547,1.6547,1.65465,1.65465,966000003.0
2007-06-12 21:09:00,1.6547,1.6548,1.6545,1.6546,2135100010.0
2007-06-12 21:11:00,1.6546,1.6548,1.6546,1.65475,1200399991.0
2007-06-12 21:12:00,1.6548,1.6548,1.65465,1.6547,860399994.0
2007-06-12 21:13:00,1.6547,1.6548,1.6547,1.6547,271899999.0
2007-06-12 21:14:00,1.6547,1.6548,1.6547,1.6548,755999993.0
2007-06-12 21:15:00,1.6548,1.6548,1.65465,1.65475,633100001.0
2007-06-12 21:16:00,1.6548,1.6548,1.65475,1.65475,70400000.0
2007-06-12 21:17:00,1.6548,1.6548,1.6547,1.6547,233599998.0
2007-06-12 21:18:00,1.6547,1.6547,1.65465,1.65465,47199999.0
2007-06-12 21:19:00,1.6547,1.6547,1.6546,1.6546,523099996.0
2007-06-12 21:20:00,1.6546,1.6546,1.6545,1.6545,1031700009.0
2007-06-12 21:21:00,1.6545,1.6545,1.6544,1.6545,620299996.0
2007-06-12 21:22:00,1.6545,1.6546,1.6544,1.6545,522999996.0
2007-06-12 21:23:00,1.6545,1.6545,1.6545,1.6545,1141299993.0
2007-06-12 21:24:00,1.6545,1.6545,1.6545,1.6545,391799999.0
2007-06-12 21:25:00,1.6545,1.6546,1.6544,1.6545,587199996.0
2007-06-12 21:26:00,1.6545,1.6546,1.6544,1.6546,1147600011.0
2007-06-12 21:27:00,1.6546,1.6546,1.65445,1.65445,166400000.0
2007-06-12 21:28:00,1.65445,1.6545,1.65445,1.6545,280900000.0
2007-06-12 21:29:00,1.6545,1.6545,1.6545,1.6545,25600000.0
2007-06-12 21:30:00,1.6546,1.6546,1.6546,1.6546,51200000.0
2007-06-12 21:31:00,1.6546,1.6546,1.6546,1.6546,149199999.0
2007-06-12 21:32:00,1.65438,1.65438,1.65367,1.65367,152600002.0
2007-06-12 21:33:00,1.6546,1.6546,1.6546,1.6546,95200000.0
2007-06-12 21:34:00,1.6546,1.6546,1.65455,1.6546,26900000.0
2007-06-12 21:35:00,1.6546,1.6547,1.6546,1.6547,71200000.0
2007-06-12 21:36:00,1.6547,1.6547,1.6545,1.6546,820199985.0
2007-06-12 21:37:00,1.6546,1.6546,1.65445,1.65445,514900009.0
2007-06-12 21:38:00,1.6545,1.6545,1.65445,1.6545,244399998.0
2007-06-12 21:39:00,1.6546,1.6546,1.6546,1.6546,53700000.0
2007-06-12 21:40:00,1.6546,1.6547,1.6545,1.6546,526999996.0
2007-06-12 21:41:00,1.6546,1.6546,1.6544,1.6546,336599998.0
2007-06-12 21:42:00,1.6546,1.6546,1.6546,1.6546,85600000.0
2007-06-12 21:43:00,1.6545,1.6545,1.6543,1.6543,252800000.0
2007-06-12 21:44:00,1.6543,1.6544,1.654,1.654,499599994.0
2007-06-12 21:45:00,1.654,1.6541,1.654,1.654,1536499999.0
2007-06-12 21:46:00,1.654,1.6542,1.654,1.6541,434999999.0
2007-06-12 21:47:00,1.654,1.6541,1.6539,1.654,2110400004.0
2007-06-12 21:48:00,1.654,1.654,1.6538,1.6539,1082199996.0
2007-06-12 21:49:00,1.6539,1.6539,1.6536,1.6536,678499993.0
2007-06-12 21:50:00,1.6536,1.6538,1.6536,1.6538,1511400013.0
2007-06-12 21:51:00,1.6538,1.6538,1.6537,1.65375,1938099995.0
2007-06-12 21:52:00,1.65375,1.654,1.6537,1.654,1476899991.0
2007-06-12 21:53:00,1.654,1.6541,1.6539,1.654,1287899999.0
2007-06-12 21:54:00,1.654,1.6541,1.654,1.654,733399997.0
2007-06-12 21:55:00,1.654,1.654,1.6539,1.6539,641599993.0
2007-06-12 21:56:00,1.6539,1.654,1.6539,1.654,807599999.0
2007-06-12 21:57:00,1.654,1.654,1.654,1.654,147199999.0
2007-06-12 21:58:00,1.654,1.654,1.654,1.654,29500000.0
2007-06-12 21:59:00,1.654,1.6541,1.6539,1.6541,918499993.0
2007-06-12 22:00:00,1.654,1.654,1.6536,1.6536,1720799999.0
2007-06-12 22:01:00,1.6537,1.6538,1.6536,1.6538,1458599998.0
2007-06-12 22:02:00,1.6538,1.6539,1.6537,1.6537,1064900014.0
2007-06-12 22:03:00,1.6537,1.6538,1.6535,1.6535,1224399996.0
2007-06-12 22:04:00,1.6535,1.6535,1.6533,1.6533,809599999.0
2007-06-12 22:05:00,1.6533,1.6535,1.6533,1.6534,494400000.0
2007-06-12 22:06:00,1.6534,1.6535,1.6533,1.6534,286599997.0
2007-06-12 22:07:00,1.6535,1.6536,1.6535,1.6536,386400000.0
2007-06-12 22:08:00,1.6536,1.6536,1.6535,1.6536,559200000.0
2007-06-12 22:09:00,1.6536,1.6536,1.6535,1.6535,244799999.0
2007-06-12 22:10:00,1.6535,1.6536,1.6533,1.6535,750199996.0
2007-06-12 22:11:00,1.6535,1.6536,1.6534,1.6534,360300001.0
2007-06-12 22:12:00,1.6534,1.6537,1.6533,1.6537,1319099993.0
2007-06-12 22:13:00,1.6537,1.6538,1.6536,1.6536,684000002.0
2007-06-12 22:14:00,1.6536,1.6538,1.65355,1.65355,1111000003.0
2007-06-12 22:15:00,1.6538,1.6538,1.65355,1.6537,1421199998.0
2007-06-12 22:16:00,1.6536,1.6537,1.6535,1.6535,955099998.0
2007-06-12 22:17:00,1.6537,1.6537,1.6535,1.6535,4800000.0
2007-06-12 22:18:00,1.6536,1.6536,1.6536,1.6536,4800000.0
2007-06-12 22:19:00,1.6536,1.6536,1.6534,1.6535,1142599986.0
2007-06-12 22:20:00,1.6535,1.6535,1.6535,1.6535,55200000.0
2007-06-12 22:21:00,1.6535,1.6535,1.6534,1.6534,168000000.0
2007-06-12 22:22:00,1.6534,1.6537,1.6534,1.6535,231599996.0
2007-06-12 22:23:00,1.6535,1.6537,1.6534,1.6535,298900002.0
2007-06-12 22:24:00,1.6536,1.6536,1.6536,1.6536,20600000.0
2007-06-12 22:25:00,1.6536,1.6536,1.6536,1.6536,28800000.0
2007-06-12 22:26:00,1.65285,1.6533,1.65281,1.6533,1778999989.0
2007-06-12 22:27:00,1.6536,1.6536,1.6536,1.6536,73200000.0
2007-06-12 22:28:00,1.6536,1.6536,1.6536,1.6536,72000000.0
2007-06-12 22:29:00,1.6536,1.6537,1.6535,1.6536,596099995.0
2007-06-12 22:30:00,1.6535,1.6536,1.6535,1.6535,247699992.0
2007-06-12 22:31:00,1.6535,1.6536,1.6535,1.6536,176799996.0
2007-06-12 22:32:00,1.6536,1.6536,1.6535,1.6535,105599997.0
2007-06-12 22:33:00,1.6536,1.6537,1.6535,1.6536,377699998.0
2007-06-12 22:34:00,1.6536,1.6537,1.6535,1.6537,487899999.0
2007-06-12 22:35:00,1.6536,1.6536,1.6535,1.6535,157499999.0
2007-06-12 22:36:00,1.6536,1.6536,1.6533,1.6533,549000001.0
2007-06-12 22:37:00,1.6533,1.6535,1.6533,1.6534,608300007.0
2007-06-12 22:38:00,1.6534,1.6535,1.6532,1.6535,298800001.0
2007-06-12 22:39:00,1.6535,1.6538,1.6534,1.6537,1906100014.0
2007-06-12 22:40:00,1.6538,1.6538,1.6537,1.6537,326900000.0
2007-06-12 22:41:00,1.6537,1.6538,1.65365,1.6537,1019199989.0
2007-06-12 22:42:00,1.6537,1.6537,1.6536,1.6537,468699997.0
2007-06-12 22:43:00,1.6537,1.6538,1.6537,1.6537,758499995.0
2007-06-12 22:44:00,1.6537,1.6537,1.6535,1.6535,1844299996.0
2007-06-12 22:45:00,1.6535,1.6537,1.6533,1.6533,1255800001.0
2007-06-12 22:46:00,1.6534,1.6534,1.6533,1.6534,197600000.0
2007-06-12 22:47:00,1.6534,1.6534,1.6534,1.6534,11200000.0
2007-06-12 22:48:00,1.6534,1.6534,1.6533,1.6533,88800000.0
2007-06-12 22:49:00,1.6533,1.6533,1.6532,1.6533,234400000.0
2007-06-12 22:50:00,1.6532,1.6533,1.653,1.653,222700000.0
2007-06-12 22:51:00,1.653,1.6531,1.6529,1.653,571500001.0
2007-06-12 22:52:00,1.653,1.6531,1.653,1.653,137599999.0
2007-06-12 22:53:00,1.653,1.653,1.6529,1.6529,227999998.0
2007-06-12 22:54:00,1.6529,1.653,1.6529,1.653,93700001.0
2007-06-12 22:55:00,1.653,1.653,1.6528,1.6528,224800000.0
2007-06-12 22:56:00,1.6528,1.6528,1.6527,1.6527,330500001.0
2007-06-12 22:57:00,1.6527,1.6528,1.6527,1.6528,121600000.0
2007-06-12 22:58:00,1.6527,1.6529,1.6526,1.6528,429299999.0
2007-06-12 22:59:00,1.6528,1.6528,1.6527,1.6528,140899999.0
2007-06-12 23:00:00,1.6527,1.6527,1.6526,1.6527,251800000.0
2007-06-12 23:01:00,1.6526,1.6527,1.6525,1.6525,219799999.0
2007-06-12 23:02:00,1.6526,1.6526,1.6525,1.6525,61500000.0
2007-06-12 23:03:00,1.6525,1.6525,1.6524,1.6524,32000000.0
2007-06-12 23:04:00,1.6524,1.6526,1.6523,1.6525,370700009.0
2007-06-12 23:05:00,1.6522,1.65231,1.65199,1.65212,237599995.0
2007-06-12 23:06:00,1.6525,1.6525,1.6525,1.6525,9600000.0
2007-06-12 23:07:00,1.6525,1.6525,1.6525,1.6525,65600000.0
2007-06-12 23:08:00,1.6526,1.6526,1.6525,1.6525,55800001.0
2007-06-12 23:09:00,1.6525,1.6526,1.6524,1.6526,410299998.0
2007-06-12 23:10:00,1.6527,1.6527,1.6526,1.6527,304000000.0
2007-06-12 23:11:00,1.6527,1.6528,1.6525,1.6526,463799999.0
2007-06-12 23:12:00,1.6526,1.6527,1.6525,1.6526,185100002.0
2007-06-12 23:13:00,1.6526,1.6526,1.6524,1.6525,118799999.0
2007-06-12 23:14:00,1.6524,1.6526,1.6524,1.6525,591599998.0
2007-06-12 23:15:00,1.6525,1.6525,1.6525,1.6525,668399998.0
2007-06-12 23:16:00,1.6525,1.6526,1.6525,1.6525,233900000.0
2007-06-12 23:17:00,1.6525,1.6526,1.6525,1.6525,514500000.0
2007-06-12 23:18:00,1.6525,1.6525,1.65245,1.6525,265200000.0
2007-06-12 23:19:00,1.6525,1.6525,1.6524,1.6524,175200000.0
2007-06-12 23:20:00,1.6524,1.6524,1.6523,1.6523,392000000.0
2007-06-12 23:21:00,1.6522,1.6523,1.6521,1.6523,511399996.0
2007-06-12 23:22:00,1.6523,1.6523,1.6521,1.6521,234200002.0
2007-06-12 23:23:00,1.6521,1.6522,1.652,1.6521,280900003.0
2007-06-12 23:24:00,1.6522,1.6522,1.6521,1.6521,261900000.0
2007-06-12 23:25:00,1.6522,1.6522,1.652,1.652,403300003.0
2007-06-12 23:26:00,1.652,1.6521,1.6519,1.652,652400000.0
2007-06-12 23:27:00,1.6521,1.6521,1.65195,1.65195,236799993.0
2007-06-12 23:28:00,1.6519,1.652,1.6518,1.6519,555900006.0
2007-06-12 23:29:00,1.6519,1.6521,1.6519,1.6521,180700002.0
2007-06-12 23:30:00,1.6521,1.6521,1.652,1.6521,261300000.0
2007-06-12 23:31:00,1.6521,1.6522,1.6521,1.6521,679100034.0
2007-06-12 23:32:00,1.6521,1.6521,1.6521,1.6521,356799992.0
2007-06-12 23:33:00,1.6521,1.6521,1.65195,1.652,177100000.0
2007-06-12 23:34:00,1.6521,1.6521,1.6521,1.6521,36000000.0
2007-06-12 23:35:00,1.6521,1.6521,1.6521,1.6521,24000000.0
2007-06-12 23:36:00,1.6521,1.6522,1.652,1.652,342199995.0
2007-06-12 23:37:00,1.652,1.6521,1.652,1.6521,222300000.0
2007-06-12 23:38:00,1.6521,1.6521,1.652,1.6521,306000003.0
2007-06-12 23:39:00,1.6521,1.6522,1.65195,1.652,656799995.0
2007-06-12 23:40:00,1.65195,1.652,1.6518,1.6518,732200008.0
2007-06-12 23:41:00,1.6518,1.6519,1.6518,1.6518,170600001.0
2007-06-12 23:42:00,1.6519,1.652,1.6519,1.6519,265500001.0
2007-06-12 23:43:00,1.652,1.652,1.6519,1.6519,235199998.0
2007-06-12 23:44:00,1.6519,1.6519,1.6519,1.6519,12000000.0
2007-06-12 23:45:00,1.6519,1.6521,1.6519,1.6519,522199995.0
2007-06-12 23:46:00,1.6519,1.6519,1.6518,1.6519,111700002.0
2007-06-12 23:47:00,1.65183,1.65183,1.65167,1.65175,159999998.0
2007-06-12 23:48:00,1.6516,1.6517,1.65155,1.65156,52600000.0
2007-06-12 23:49:00,1.6519,1.6519,1.6519,1.6519,84000000.0
2007-06-12 23:50:00,1.65175,1.65182,1.65154,1.65181,70800000.0
2007-06-12 23:51:00,1.6519,1.6519,1.6519,1.6519,12000000.0
2007-06-12 23:52:00,1.65154,1.65163,1.65149,1.65163,113200000.0
2007-06-12 23:53:00,1.65202,1.65202,1.65197,1.652,207200000.0
2007-06-12 23:54:00,1.6519,1.6519,1.6519,1.6519,46299999.0
2007-06-12 23:55:00,1.65178,1.65182,1.65125,1.65148,160000001.0
2007-06-12 23:56:00,1.6519,1.6521,1.6519,1.6521,166200001.0
2007-06-12 23:57:00,1.6521,1.6521,1.652,1.6521,269599999.0
2007-06-12 23:58:00,1.6521,1.6522,1.6519,1.6519,298200002.0
2007-06-12 23:59:00,1.6519,1.6519,1.6519,1.6519,502000001.0
2007-06-13 00:00:00,1.65185,1.6519,1.65185,1.6519,180400000.0
2007-06-13 00:01:00,1.652,1.652,1.6518,1.652,310400006.0
2007-06-13 00:02:00,1.65185,1.6521,1.6518,1.65195,483000004.0
2007-06-13 00:03:00,1.652,1.6522,1.6519,1.6521,238000001.0
2007-06-13 00:04:00,1.65205,1.6521,1.652,1.6521,243299996.0
2007-06-13 00:05:00,1.6522,1.6522,1.652,1.6521,781200003.0
2007-06-13 00:06:00,1.6521,1.6523,1.6521,1.6523,592000003.0
2007-06-13 00:07:00,1.6523,1.6524,1.6523,1.6523,372199999.0
2007-06-13 00:08:00,1.6523,1.6523,1.6523,1.6523,537000000.0
2007-06-13 00:09:00,1.6523,1.6523,1.6523,1.6523,167700000.0
2007-06-13 00:10:00,1.6523,1.6523,1.6523,1.6523,99700000.0
2007-06-13 00:11:00,1.6523,1.6523,1.6523,1.6523,107900000.0
2007-06-13 00:12:00,1.6523,1.6523,1.6523,1.6523,123800000.0
2007-06-13 00:13:00,1.6523,1.6523,1.6523,1.6523,8000000.0
2007-06-13 00:14:00,1.6523,1.6523,1.65225,1.6523,112400002.0
2007-06-13 00:15:00,1.65208,1.65225,1.65208,1.65209,302400002.0
2007-06-13 00:16:00,1.6524,1.6524,1.6523,1.6523,126899995.0
2007-06-13 00:17:00,1.6524,1.6524,1.65225,1.65225,212299992.0
2007-06-13 00:18:00,1.6523,1.6523,1.6522,1.6522,266100008.0
2007-06-13 00:19:00,1.6523,1.6524,1.6523,1.6524,493299996.0
2007-06-13 00:20:00,1.6524,1.6524,1.6523,1.6523,175499995.0
2007-06-13 00:21:00,1.65205,1.65205,1.65164,1.6518,138400000.0
2007-06-13 00:22:00,1.6523,1.6523,1.6523,1.6523,74999999.0
2007-06-13 00:23:00,1.65218,1.6522,1.652,1.6522,106600001.0
2007-06-13 00:24:00,1.6523,1.6525,1.6523,1.6525,293700000.0
2007-06-13 00:25:00,1.6524,1.6524,1.6523,1.6523,241399998.0
2007-06-13 00:26:00,1.6523,1.6524,1.6523,1.6524,300499999.0
2007-06-13 00:27:00,1.6524,1.6524,1.6524,1.6524,30400000.0
2007-06-13 00:28:00,1.6524,1.6525,1.65225,1.65225,487500002.0
2007-06-13 00:29:00,1.6523,1.6525,1.6523,1.6523,530999997.0
2007-06-13 00:30:00,1.6524,1.6525,1.6523,1.6523,276499999.0
2007-06-13 00:31:00,1.6521,1.65229,1.6521,1.65226,104700000.0
2007-06-13 00:32:00,1.6523,1.6523,1.6523,1.6523,36700001.0
2007-06-13 00:33:00,1.6523,1.6524,1.6523,1.6524,234000002.0
2007-06-13 00:34:00,1.6524,1.6525,1.6522,1.6523,1748199977.0
2007-06-13 00:35:00,1.6523,1.6523,1.6523,1.6523,612799984.0
2007-06-13 00:36:00,1.6523,1.6523,1.6522,1.6523,1477499977.0
2007-06-13 00:37:00,1.6523,1.6523,1.65225,1.6523,194999995.0
2007-06-13 00:38:00,1.6523,1.6523,1.6523,1.6523,626299999.0
2007-06-13 00:39:00,1.6523,1.6524,1.6523,1.6524,804399995.0
2007-06-13 00:40:00,1.6524,1.6524,1.65235,1.6524,1148400007.0
2007-06-13 00:41:00,1.6524,1.6524,1.65235,1.6524,816999993.0
2007-06-13 00:42:00,1.6524,1.6525,1.65235,1.6525,472399997.0
2007-06-13 00:43:00,1.6525,1.6526,1.6525,1.6526,223000003.0
2007-06-13 00:44:00,1.6526,1.6526,1.6525,1.6526,494999999.0
2007-06-13 00:45:00,1.6526,1.6526,1.6526,1.6526,235200000.0
2007-06-13 00:46:00,1.6526,1.6526,1.6525,1.6526,218299997.0
2007-06-13 00:47:00,1.6519,1.65232,1.6519,1.65232,212299996.0
2007-06-13 00:48:00,1.6525,1.6525,1.6525,1.6525,84699999.0
2007-06-13 00:49:00,1.6525,1.6525,1.6524,1.6524,175200000.0
2007-06-13 00:50:00,1.6524,1.6525,1.6524,1.6524,112000001.0
2007-06-13 00:51:00,1.6525,1.6526,1.6524,1.6524,742499995.0
2007-06-13 00:52:00,1.6526,1.6526,1.6525,1.6525,399399999.0
2007-06-13 00:53:00,1.65217,1.65242,1.65217,1.65238,12000000.0
2007-06-13 00:54:00,1.6525,1.6525,1.6524,1.6525,231799997.0
2007-06-13 00:55:00,1.6525,1.6525,1.6523,1.6523,381199998.0
2007-06-13 00:56:00,1.6523,1.6523,1.6523,1.6523,500199986.0
2007-06-13 00:57:00,1.6523,1.6523,1.6523,1.6523,34299999.0
2007-06-13 00:58:00,1.6523,1.6523,1.6523,1.6523,472199986.0
2007-06-13 00:59:00,1.6523,1.6523,1.6523,1.6523,428200007.0
2007-06-13 01:00:00,1.6523,1.6524,1.6523,1.6523,647400000.0
2007-06-13 01:01:00,1.6523,1.6523,1.6523,1.6523,144400002.0
2007-06-13 01:02:00,1.6522,1.65225,1.65196,1.65225,2122499912.0
2007-06-13 01:03:00,1.6523,1.6523,1.6523,1.6523,264900007.0
2007-06-13 01:04:00,1.6523,1.6525,1.6523,1.6524,1142599997.0
2007-06-13 01:05:00,1.6524,1.6525,1.6524,1.6524,263199998.0
2007-06-13 01:06:00,1.6524,1.6525,1.6524,1.6525,155999998.0
2007-06-13 01:07:00,1.6525,1.6525,1.6523,1.6524,647699999.0
2007-06-13 01:08:00,1.6524,1.6524,1.6524,1.6524,136000000.0
2007-06-13 01:09:00,1.6524,1.6524,1.6523,1.6523,210299998.0
2007-06-13 01:10:00,1.6523,1.6524,1.6523,1.6524,689799991.0
2007-06-13 01:11:00,1.6524,1.6524,1.6524,1.6524,263200001.0
2007-06-13 01:12:00,1.6524,1.6524,1.6524,1.6524,124000000.0
2007-06-13 01:13:00,1.6524,1.6524,1.6524,1.6524,18400000.0
2007-06-13 01:14:00,1.65216,1.65227,1.65212,1.65227,699499996.0
2007-06-13 01:15:00,1.65235,1.65235,1.6523,1.6523,156400000.0
2007-06-13 01:16:00,1.6524,1.6524,1.65235,1.65235,205599997.0
2007-06-13 01:17:00,1.6524,1.6524,1.6523,1.6523,237099998.0
2007-06-13 01:18:00,1.6523,1.6523,1.6523,1.6523,486699998.0
2007-06-13 01:19:00,1.6523,1.6524,1.6523,1.6524,432899990.0
2007-06-13 01:20:00,1.6524,1.6524,1.6523,1.6523,507000002.0
2007-06-13 01:21:00,1.6523,1.6523,1.65215,1.65215,957699984.0
2007-06-13 01:22:00,1.6522,1.6522,1.65215,1.65215,151699996.0
2007-06-13 01:23:00,1.6522,1.6522,1.6522,1.6522,130899997.0
2007-06-13 01:24:00,1.6522,1.6522,1.6522,1.6522,148400002.0
2007-06-13 01:25:00,1.65193,1.65205,1.65193,1.65205,340099996.0
2007-06-13 01:26:00,1.6522,1.6522,1.6522,1.6522,35900002.0
2007-06-13 01:27:00,1.6522,1.6522,1.6522,1.6522,343999995.0
2007-06-13 01:28:00,1.6522,1.6523,1.65215,1.6523,161199996.0
2007-06-13 01:29:00,1.65225,1.6523,1.6522,1.6523,623199990.0
2007-06-13 01:30:00,1.6523,1.6523,1.6522,1.65225,315499995.0
2007-06-13 01:31:00,1.65225,1.6523,1.65215,1.6523,1251099962.0
2007-06-13 01:32:00,1.6523,1.6523,1.6522,1.6522,793499970.0
2007-06-13 01:33:00,1.65215,1.6522,1.65215,1.6522,345699986.0
2007-06-13 01:34:00,1.6522,1.6522,1.6522,1.6522,528699979.0
2007-06-13 01:35:00,1.6522,1.6522,1.65215,1.65215,141100005.0
2007-06-13 01:36:00,1.6522,1.6522,1.65215,1.6522,103000000.0
2007-06-13 01:37:00,1.6522,1.6522,1.6522,1.6522,168399992.0
2007-06-13 01:38:00,1.6522,1.6522,1.65215,1.6522,526600000.0
2007-06-13 01:39:00,1.6522,1.6522,1.6521,1.65215,755700003.0
2007-06-13 01:40:00,1.6522,1.6522,1.6521,1.6521,196799997.0
2007-06-13 01:41:00,1.65215,1.6522,1.6521,1.6522,559099994.0
2007-06-13 01:42:00,1.6522,1.6522,1.6522,1.6522,14400000.0
2007-06-13 01:43:00,1.6522,1.6522,1.6522,1.6522,7200000.0
2007-06-13 01:44:00,1.6522,1.6522,1.6522,1.6522,9600000.0
2007-06-13 01:45:00,1.6522,1.6522,1.6522,1.6522,94399998.0
2007-06-13 01:46:00,1.6522,1.6522,1.6522,1.6522,123999993.0
2007-06-13 01:47:00,1.6522,1.6522,1.65215,1.65215,108899996.0
2007-06-13 01:48:00,1.6522,1.6522,1.6522,1.6522,96799995.0
2007-06-13 01:49:00,1.6522,1.6522,1.6522,1.6522,115199994.0
2007-06-13 01:50:00,1.6522,1.6522,1.65215,1.6522,80499997.0
2007-06-13 01:51:00,1.6522,1.6522,1.6521,1.65215,188799999.0
2007-06-13 01:52:00,1.6522,1.6522,1.65215,1.6522,72199999.0
2007-06-13 01:53:00,1.6522,1.6522,1.6522,1.6522,114399995.0
2007-06-13 01:54:00,1.6522,1.6522,1.6521,1.6521,223999999.0
2007-06-13 01:55:00,1.6521,1.6522,1.652,1.65215,1100199996.0
2007-06-13 01:56:00,1.65215,1.6522,1.65215,1.6522,191899995.0
2007-06-13 01:57:00,1.6522,1.6523,1.65215,1.65215,252099993.0
2007-06-13 01:58:00,1.65152,1.65198,1.65152,1.65198,391999999.0
2007-06-13 01:59:00,1.6522,1.6522,1.6522,1.6522,210399997.0
2007-06-13 02:00:00,1.6522,1.6523,1.6522,1.6523,280500000.0
2007-06-13 02:01:00,1.6523,1.6526,1.6522,1.6525,2020700003.0
2007-06-13 02:02:00,1.6525,1.6527,1.6525,1.6527,1146499995.0
2007-06-13 02:03:00,1.6527,1.6528,1.65255,1.6527,876199997.0
2007-06-13 02:04:00,1.65275,1.6528,1.6525,1.6526,1859999996.0
2007-06-13 02:05:00,1.6526,1.6526,1.6525,1.6526,1618400014.0
2007-06-13 02:06:00,1.6526,1.6526,1.6525,1.6525,149500002.0
2007-06-13 02:07:00,1.6525,1.6527,1.65245,1.65245,1472600031.0
2007-06-13 02:08:00,1.6525,1.6527,1.6524,1.6525,1995200038.0
2007-06-13 02:09:00,1.6524,1.6526,1.6524,1.6525,1995200038.0
2007-06-13 02:10:00,1.6525,1.6526,1.6524,1.6526,1995200038.0
2007-06-13 02:11:00,1.6526,1.6527,1.6525,1.6525,1727500017.0
2007-06-13 02:12:00,1.6525,1.6525,1.6525,1.6525,1456100008.0
2007-06-13 02:13:00,1.6525,1.6525,1.6524,1.6524,1087400028.0
2007-06-13 02:14:00,1.6524,1.6524,1.6524,1.6524,58400000.0
2007-06-13 02:15:00,1.6524,1.6525,1.65235,1.6524,518199995.0
2007-06-13 02:16:00,1.6524,1.6524,1.6524,1.6524,104000000.0
2007-06-13 02:17:00,1.6524,1.6524,1.6524,1.6524,8000000.0
2007-06-13 02:18:00,1.6524,1.6525,1.6524,1.6525,420100007.0
2007-06-13 02:19:00,1.6525,1.6525,1.6524,1.6524,341699999.0
2007-06-13 02:20:00,1.6524,1.6524,1.65235,1.65235,102900000.0
2007-06-13 02:21:00,1.6524,1.6525,1.6524,1.6525,35200000.0
2007-06-13 02:22:00,1.6525,1.6525,1.6525,1.6525,36800000.0
2007-06-13 02:23:00,1.6525,1.6525,1.65235,1.6524,198000000.0
2007-06-13 02:24:00,1.6524,1.6526,1.6524,1.6525,702899996.0
2007-06-13 02:25:00,1.6525,1.6526,1.65235,1.65235,1281000006.0
2007-06-13 02:26:00,1.6524,1.6526,1.6524,1.65245,509200008.0
2007-06-13 02:27:00,1.65245,1.6526,1.65245,1.6526,552799999.0
2007-06-13 02:28:00,1.6526,1.6526,1.6524,1.6526,1203999991.0
2007-06-13 02:29:00,1.6525,1.6527,1.65245,1.6526,2037399982.0
2007-06-13 02:30:00,1.6526,1.6527,1.65245,1.6526,490499999.0
2007-06-13 02:31:00,1.6527,1.6527,1.6526,1.6527,1193599985.0
2007-06-13 02:32:00,1.6526,1.6527,1.6526,1.6527,1193599985.0
2007-06-13 02:33:00,1.6526,1.6526,1.6525,1.6526,1193599985.0
2007-06-13 02:34:00,1.6526,1.6526,1.6524,1.6525,1079199990.0
2007-06-13 02:35:00,1.6525,1.6525,1.6525,1.6525,207500003.0
2007-06-13 02:36:00,1.6525,1.6526,1.6525,1.6525,1069400001.0
2007-06-13 02:37:00,1.6526,1.6526,1.65225,1.6523,757699998.0
2007-06-13 02:38:00,1.6522,1.6525,1.6521,1.6525,1484199995.0
2007-06-13 02:39:00,1.6525,1.6526,1.6523,1.6524,1570100007.0
2007-06-13 02:40:00,1.6524,1.6526,1.65225,1.6523,1599000004.0
2007-06-13 02:41:00,1.6523,1.6525,1.6523,1.6525,1085099999.0
2007-06-13 02:42:00,1.6525,1.6526,1.6524,1.6526,571600002.0
2007-06-13 02:43:00,1.6526,1.6526,1.6525,1.6525,589299997.0
2007-06-13 02:44:00,1.6525,1.6526,1.6525,1.6525,488900005.0
2007-06-13 02:45:00,1.6525,1.6525,1.6525,1.6525,668499997.0
2007-06-13 02:46:00,1.6525,1.6525,1.6524,1.6525,653799995.0
2007-06-13 02:47:00,1.65245,1.6525,1.6524,1.6525,1231799978.0
2007-06-13 02:48:00,1.6525,1.6525,1.6524,1.6525,724399985.0
2007-06-13 02:49:00,1.6525,1.6527,1.6524,1.6527,518300005.0
2007-06-13 02:50:00,1.6527,1.6527,1.65265,1.6527,375399997.0
2007-06-13 02:51:00,1.6528,1.6528,1.65275,1.6528,61200000.0
2007-06-13 02:52:00,1.6528,1.6528,1.65275,1.65275,40000000.0
2007-06-13 02:53:00,1.6528,1.653,1.65275,1.65285,1522200011.0
2007-06-13 02:54:00,1.6529,1.6529,1.65285,1.6529,1717800021.0
2007-06-13 02:55:00,1.6529,1.6529,1.6528,1.6529,1881699985.0
2007-06-13 02:56:00,1.6529,1.6529,1.6528,1.6529,1549499991.0
2007-06-13 02:57:00,1.6529,1.6529,1.6527,1.6527,836499994.0
2007-06-13 02:58:00,1.6527,1.6529,1.6527,1.6528,1644299993.0
2007-06-13 02:59:00,1.6528,1.6529,1.6528,1.6529,574800000.0
2007-06-13 03:00:00,1.6529,1.6529,1.6529,1.6529,231500003.0
2007-06-13 03:01:00,1.6529,1.6529,1.6529,1.6529,111000001.0
2007-06-13 03:02:00,1.6529,1.6529,1.6529,1.6529,311500000.0
2007-06-13 03:03:00,1.6529,1.6529,1.6529,1.6529,609200007.0
2007-06-13 03:04:00,1.6529,1.6529,1.6529,1.6529,291300003.0
2007-06-13 03:05:00,1.65285,1.65285,1.6527,1.6527,1699599983.0
2007-06-13 03:06:00,1.6527,1.6527,1.6526,1.6526,702400002.0
2007-06-13 03:07:00,1.65247,1.65261,1.6521,1.65253,388500001.0
2007-06-13 03:08:00,1.6528,1.6528,1.6528,1.6528,799200004.0
2007-06-13 03:09:00,1.6528,1.6528,1.6528,1.6528,891000005.0
2007-06-13 03:10:00,1.6528,1.653,1.65275,1.65295,1438799997.0
2007-06-13 03:11:00,1.65295,1.6531,1.65295,1.6531,53600000.0
2007-06-13 03:12:00,1.6531,1.6531,1.65305,1.65305,189199997.0
2007-06-13 03:13:00,1.6532,1.6532,1.6531,1.6531,280299996.0
2007-06-13 03:14:00,1.6532,1.6532,1.65305,1.65305,572699992.0
2007-06-13 03:15:00,1.65305,1.6532,1.65305,1.6531,826499984.0
2007-06-13 03:16:00,1.6531,1.6531,1.6531,1.6531,333699993.0
2007-06-13 03:17:00,1.6531,1.6531,1.6531,1.6531,236399999.0
2007-06-13 03:18:00,1.6531,1.6531,1.6531,1.6531,592199986.0
2007-06-13 03:19:00,1.6531,1.6531,1.6531,1.6531,139599998.0
2007-06-13 03:20:00,1.6531,1.6532,1.6531,1.6531,779500003.0
2007-06-13 03:21:00,1.65315,1.6532,1.653,1.653,1259299987.0
2007-06-13 03:22:00,1.653,1.653,1.6527,1.6528,198199999.0
2007-06-13 03:23:00,1.6529,1.6529,1.6528,1.6528,64800000.0
2007-06-13 03:24:00,1.6528,1.6529,1.65275,1.65275,593299992.0
2007-06-13 03:25:00,1.65275,1.6528,1.65275,1.65275,108100000.0
2007-06-13 03:26:00,1.65275,1.6528,1.65275,1.6528,148800000.0
2007-06-13 03:27:00,1.6528,1.6529,1.65275,1.6528,124100000.0
2007-06-13 03:28:00,1.6528,1.6528,1.6528,1.6528,36800000.0
2007-06-13 03:29:00,1.6528,1.6528,1.6528,1.6528,5600000.0
2007-06-13 03:30:00,1.6528,1.6529,1.6528,1.6529,123200000.0
2007-06-13 03:31:00,1.6529,1.653,1.6528,1.6529,583000005.0
2007-06-13 03:32:00,1.653,1.653,1.65285,1.6529,543200008.0
2007-06-13 03:33:00,1.65285,1.653,1.65285,1.653,679700004.0
2007-06-13 03:34:00,1.653,1.6531,1.6529,1.6531,783200009.0
2007-06-13 03:35:00,1.65305,1.6531,1.65295,1.6531,296500002.0
2007-06-13 03:36:00,1.6531,1.65315,1.653,1.65305,675999994.0
2007-06-13 03:37:00,1.6531,1.6533,1.65305,1.6533,262899999.0
2007-06-13 03:38:00,1.6533,1.6533,1.6532,1.6533,175200000.0
2007-06-13 03:39:00,1.6532,1.6533,1.6532,1.65325,236000001.0
2007-06-13 03:40:00,1.6532,1.6532,1.6532,1.6532,83100000.0
2007-06-13 03:41:00,1.6532,1.6533,1.6531,1.6533,524899998.0
2007-06-13 03:42:00,1.6533,1.6533,1.65325,1.6533,262700000.0
2007-06-13 03:43:00,1.6533,1.6533,1.6531,1.6532,153600000.0
2007-06-13 03:44:00,1.6531,1.6532,1.653,1.6532,369300002.0
2007-06-13 03:45:00,1.6532,1.65325,1.6531,1.6531,1147800003.0
2007-06-13 03:46:00,1.6531,1.6531,1.65305,1.65305,1057600011.0
2007-06-13 03:47:00,1.65305,1.6531,1.65305,1.6531,628300003.0
2007-06-13 03:48:00,1.6531,1.6534,1.6531,1.6532,1630299988.0
2007-06-13 03:49:00,1.6532,1.6533,1.6532,1.6533,461999998.0
2007-06-13 03:50:00,1.6533,1.6533,1.6531,1.6532,846099991.0
2007-06-13 03:51:00,1.6532,1.6533,1.6531,1.6533,481100002.0
2007-06-13 03:52:00,1.6533,1.6533,1.6533,1.6533,115199996.0
2007-06-13 03:53:00,1.6533,1.6533,1.653,1.6532,361900000.0
2007-06-13 03:54:00,1.6532,1.6533,1.6532,1.6533,396000008.0
2007-06-13 03:55:00,1.6533,1.6533,1.6533,1.6533,60000000.0
2007-06-13 03:56:00,1.6533,1.6533,1.6533,1.6533,34400000.0
2007-06-13 03:57:00,1.6533,1.6533,1.6532,1.65325,207800004.0
2007-06-13 03:58:00,1.6533,1.6533,1.6532,1.6533,235899996.0
2007-06-13 03:59:00,1.6533,1.6533,1.6532,1.6532,43200001.0
2007-06-13 04:00:00,1.6533,1.6533,1.6533,1.6533,12000000.0
2007-06-13 04:01:00,1.6533,1.6533,1.6533,1.6533,1063999994.0
2007-06-13 04:02:00,1.6533,1.6533,1.65325,1.6533,97000000.0
2007-06-13 04:03:00,1.6533,1.6533,1.65325,1.65325,22800000.0
2007-06-13 04:04:00,1.6533,1.6533,1.65305,1.6533,768499999.0
2007-06-13 04:05:00,1.6533,1.6533,1.6533,1.6533,223200000.0
2007-06-13 04:06:00,1.6533,1.6533,1.65315,1.6532,128299997.0
2007-06-13 04:07:00,1.6532,1.6532,1.6531,1.6531,561900006.0
2007-06-13 04:08:00,1.6531,1.6533,1.65305,1.65325,471600006.0
2007-06-13 04:09:00,1.6533,1.6533,1.6533,1.6533,6400000.0
2007-06-13 04:10:00,1.6533,1.6533,1.6531,1.6531,655499983.0
2007-06-13 04:11:00,1.65305,1.6531,1.65305,1.6531,509199988.0
2007-06-13 04:12:00,1.6531,1.6531,1.6531,1.6531,907799961.0
2007-06-13 04:13:00,1.6531,1.6531,1.65305,1.6531,360000007.0
2007-06-13 04:14:00,1.65305,1.6531,1.65305,1.6531,307399992.0
2007-06-13 04:15:00,1.6531,1.6531,1.6531,1.6531,686499974.0
2007-06-13 04:16:00,1.6531,1.6531,1.6531,1.6531,250699989.0
2007-06-13 04:17:00,1.65262,1.65288,1.65231,1.65288,304000001.0
2007-06-13 04:18:00,1.6531,1.6531,1.65305,1.65305,169300004.0
2007-06-13 04:19:00,1.65305,1.6531,1.653,1.653,279999998.0
2007-06-13 04:20:00,1.65295,1.653,1.65295,1.653,180500000.0
2007-06-13 04:21:00,1.653,1.653,1.653,1.653,163000000.0
2007-06-13 04:22:00,1.65297,1.653,1.65276,1.65297,366299997.0
2007-06-13 04:23:00,1.65282,1.65297,1.65242,1.65297,208699997.0
2007-06-13 04:24:00,1.6531,1.6532,1.65305,1.6532,257300003.0
2007-06-13 04:25:00,1.6532,1.6532,1.6532,1.6532,6400000.0
2007-06-13 04:26:00,1.6532,1.6532,1.653,1.653,242800001.0
2007-06-13 04:27:00,1.653,1.6531,1.653,1.6531,174099995.0
2007-06-13 04:28:00,1.6531,1.6532,1.6531,1.6532,176399998.0
2007-06-13 04:29:00,1.6532,1.6534,1.6531,1.6531,1398299996.0
2007-06-13 04:30:00,1.6531,1.6533,1.6531,1.6533,751299997.0
2007-06-13 04:31:00,1.6534,1.6534,1.65325,1.65325,451599999.0
2007-06-13 04:32:00,1.6534,1.6534,1.6533,1.6534,455200000.0
2007-06-13 04:33:00,1.65309,1.65324,1.65283,1.6531,502100000.0
2007-06-13 04:34:00,1.6535,1.6537,1.6534,1.6536,1570100000.0
2007-06-13 04:35:00,1.6535,1.6537,1.6533,1.6535,1701999990.0
2007-06-13 04:36:00,1.6536,1.6536,1.6535,1.6535,228500001.0
2007-06-13 04:37:00,1.6535,1.6536,1.6535,1.6536,144799999.0
2007-06-13 04:38:00,1.6536,1.6536,1.65335,1.65335,840400012.0
2007-06-13 04:39:00,1.6534,1.6534,1.6531,1.6531,688299994.0
2007-06-13 04:40:00,1.6533,1.6534,1.65325,1.6534,556200005.0
2007-06-13 04:41:00,1.6534,1.6534,1.6534,1.6534,167600000.0
2007-06-13 04:42:00,1.6534,1.6534,1.6534,1.6534,135600002.0
2007-06-13 04:43:00,1.6534,1.6534,1.6534,1.6534,24000000.0
2007-06-13 04:44:00,1.65323,1.65327,1.65301,1.65323,561599997.0
2007-06-13 04:45:00,1.6534,1.6534,1.65325,1.65335,582100002.0
2007-06-13 04:46:00,1.6534,1.6534,1.6533,1.6533,26400000.0
2007-06-13 04:47:00,1.6534,1.6534,1.6534,1.6534,16000000.0
2007-06-13 04:48:00,1.6533,1.6534,1.6533,1.6534,10532998.0
2007-06-13 04:49:00,1.6534,1.6534,1.6532,1.6532,24066499.0
2007-06-13 04:50:00,1.6532,1.6532,1.65315,1.6532,161299952.0
2007-06-13 04:51:00,1.6532,1.6532,1.6532,1.6532,115200002.0
2007-06-13 04:52:00,1.6528,1.65305,1.65276,1.65281,58400000.0
2007-06-13 04:53:00,1.6532,1.6532,1.6532,1.6532,58799800.0
2007-06-13 04:54:00,1.65263,1.6529,1.6526,1.65285,217599996.0
2007-06-13 04:55:00,1.6532,1.6532,1.6532,1.6532,7499850.0
2007-06-13 04:56:00,1.6532,1.6532,1.6531,1.6531,116499346.0
2007-06-13 04:57:00,1.6532,1.6532,1.6532,1.6532,299850.0
2007-06-13 04:58:00,1.65279,1.65285,1.65216,1.65216,187500001.0
2007-06-13 04:59:00,1.6532,1.6532,1.6531,1.6532,307499255.0
2007-06-13 05:00:00,1.6532,1.6532,1.6532,1.6532,207199996.0
2007-06-13 05:01:00,1.6532,1.6533,1.6532,1.6533,933599995.0
2007-06-13 05:02:00,1.6533,1.6534,1.65315,1.65315,718400005.0
2007-06-13 05:03:00,1.65315,1.6533,1.653,1.6531,614300005.0
2007-06-13 05:04:00,1.65305,1.6532,1.65305,1.6531,787799995.0
2007-06-13 05:05:00,1.6531,1.6534,1.6531,1.6532,1254899992.0
2007-06-13 05:06:00,1.6532,1.6532,1.6531,1.6532,338749997.0
2007-06-13 05:07:00,1.6532,1.6532,1.6532,1.6532,399100005.0
2007-06-13 05:08:00,1.6532,1.6532,1.6531,1.6532,349300001.0
2007-06-13 05:09:00,1.65262,1.65288,1.6523,1.65277,285100000.0
2007-06-13 05:10:00,1.6532,1.6532,1.6532,1.6532,514499996.0
2007-06-13 05:11:00,1.65315,1.6532,1.6531,1.6531,45849999.0
2007-06-13 05:12:00,1.6532,1.6532,1.6532,1.6532,117500000.0
2007-06-13 05:13:00,1.6532,1.6532,1.6532,1.6532,51900002.0
2007-06-13 05:14:00,1.6532,1.6532,1.6531,1.6532,60899999.0
2007-06-13 05:15:00,1.65325,1.6533,1.6532,1.6532,3200000.0
2007-06-13 05:16:00,1.65282,1.65297,1.65256,1.65283,782399996.0
2007-06-13 05:17:00,1.6532,1.6532,1.6532,1.6532,247300004.0
2007-06-13 05:18:00,1.6532,1.6532,1.653,1.653,264100000.0
2007-06-13 05:19:00,1.6532,1.6532,1.6528,1.653,581799990.0
2007-06-13 05:20:00,1.6529,1.653,1.6529,1.653,79950002.0
2007-06-13 05:21:00,1.6529,1.653,1.6529,1.653,174399999.0
2007-06-13 05:22:00,1.653,1.653,1.6529,1.653,404099998.0
2007-06-13 05:23:00,1.653,1.653,1.653,1.653,161499999.0
2007-06-13 05:24:00,1.6529,1.6529,1.6529,1.6529,287400006.0
2007-06-13 05:25:00,1.6529,1.6529,1.6529,1.6529,1232900021.0
2007-06-13 05:26:00,1.65285,1.6529,1.65285,1.65285,1310800020.0
2007-06-13 05:27:00,1.6529,1.6529,1.6529,1.6529,75999999.0
2007-06-13 05:28:00,1.6529,1.653,1.6529,1.6529,538999987.0
2007-06-13 05:29:00,1.6529,1.6529,1.6528,1.6528,580299989.0
2007-06-13 05:30:00,1.6528,1.6529,1.6528,1.6528,389199996.0
2007-06-13 05:31:00,1.6528,1.6529,1.6527,1.6528,557800002.0
2007-06-13 05:32:00,1.65285,1.6531,1.6528,1.653,359400000.0
2007-06-13 05:33:00,1.65273,1.65286,1.65227,1.65268,215199998.0
2007-06-13 05:34:00,1.653,1.6532,1.653,1.653,327500003.0
2007-06-13 05:35:00,1.653,1.653,1.65275,1.65275,134000000.0
2007-06-13 05:36:00,1.653,1.6531,1.6529,1.65295,1009299998.0
2007-06-13 05:37:00,1.653,1.6531,1.65295,1.6531,280100003.0
2007-06-13 05:38:00,1.6531,1.6531,1.653,1.6531,409700007.0
2007-06-13 05:39:00,1.6531,1.6531,1.6531,1.6531,319199999.0
2007-06-13 05:40:00,1.653,1.6532,1.653,1.6531,726500008.0
2007-06-13 05:41:00,1.6531,1.6532,1.653,1.65315,513799989.0
2007-06-13 05:42:00,1.65325,1.6533,1.6531,1.6531,390499999.0
2007-06-13 05:43:00,1.6531,1.6531,1.653,1.6531,364099992.0
2007-06-13 05:44:00,1.6531,1.6531,1.6531,1.6531,163200003.0
2007-06-13 05:45:00,1.6531,1.6531,1.653,1.6531,271200003.0
2007-06-13 05:46:00,1.6531,1.6531,1.6531,1.6531,12000000.0
2007-06-13 05:47:00,1.65284,1.65293,1.65263,1.65293,1557399992.0
2007-06-13 05:48:00,1.6531,1.6531,1.6531,1.6531,12800000.0
2007-06-13 05:49:00,1.65303,1.65304,1.65282,1.65282,690799994.0
2007-06-13 05:50:00,1.6531,1.6532,1.6531,1.6531,593499996.0
2007-06-13 05:51:00,1.6531,1.6532,1.6531,1.6532,232800002.0
2007-06-13 05:52:00,1.6532,1.6532,1.6532,1.6532,20800000.0
2007-06-13 05:53:00,1.6532,1.6532,1.65315,1.65315,141600004.0
2007-06-13 05:54:00,1.65288,1.65299,1.65274,1.65282,463800000.0
2007-06-13 05:55:00,1.6532,1.6533,1.6532,1.6533,643699998.0
2007-06-13 05:56:00,1.6533,1.6534,1.6532,1.6534,770300005.0
2007-06-13 05:57:00,1.6533,1.6533,1.6532,1.6532,394100001.0
2007-06-13 05:58:00,1.6533,1.6535,1.6533,1.6533,295499998.0
2007-06-13 05:59:00,1.6534,1.6535,1.6534,1.6535,342000002.0
2007-06-13 06:00:00,1.6535,1.6535,1.65345,1.65345,58400000.0
2007-06-13 06:01:00,1.6535,1.6535,1.6535,1.6535,104000000.0
2007-06-13 06:02:00,1.6535,1.6537,1.6535,1.6536,617600001.0
2007-06-13 06:03:00,1.65365,1.65365,1.6536,1.6536,366899997.0
2007-06-13 06:04:00,1.6536,1.6536,1.6534,1.6536,1519499999.0
2007-06-13 06:05:00,1.6535,1.6537,1.6535,1.6537,529800001.0
2007-06-13 06:06:00,1.6537,1.6537,1.6534,1.6537,1645000007.0
2007-06-13 06:07:00,1.6537,1.6537,1.6535,1.6536,1715899999.0
2007-06-13 06:08:00,1.6536,1.6536,1.6535,1.6535,918699999.0
2007-06-13 06:09:00,1.6534,1.6536,1.653,1.6534,454600013.0
2007-06-13 06:10:00,1.6535,1.6535,1.6534,1.6535,454600013.0
2007-06-13 06:11:00,1.6535,1.6536,1.6535,1.6536,1694000008.0
2007-06-13 06:12:00,1.6536,1.6538,1.6536,1.6537,1328799991.0
2007-06-13 06:13:00,1.6537,1.6538,1.6536,1.6538,834800012.0
2007-06-13 06:14:00,1.6538,1.654,1.65375,1.654,488200003.0
2007-06-13 06:15:00,1.654,1.6541,1.6539,1.6541,1804299996.0
2007-06-13 06:16:00,1.65405,1.6542,1.65395,1.6541,1245500004.0
2007-06-13 06:17:00,1.6541,1.6542,1.6539,1.6541,2073999998.0
2007-06-13 06:18:00,1.6541,1.6543,1.654,1.6542,1726000011.0
2007-06-13 06:19:00,1.6539,1.6539,1.6534,1.6536,1021099987.0
2007-06-13 06:20:00,1.6536,1.6536,1.6534,1.6535,1021099987.0
2007-06-13 06:21:00,1.6535,1.6543,1.6535,1.6542,1339700007.0
2007-06-13 06:22:00,1.6542,1.6543,1.6541,1.6542,596699999.0
2007-06-13 06:23:00,1.6542,1.6542,1.6539,1.654,1315099991.0
2007-06-13 06:24:00,1.65395,1.6542,1.6539,1.6541,891200002.0
2007-06-13 06:25:00,1.65405,1.6543,1.65405,1.6542,532599991.0
2007-06-13 06:26:00,1.6542,1.6545,1.6542,1.65425,1558300001.0
2007-06-13 06:27:00,1.6542,1.6543,1.6542,1.6542,432800000.0
2007-06-13 06:28:00,1.6542,1.6543,1.654,1.65415,1622799996.0
2007-06-13 06:29:00,1.6542,1.6543,1.6541,1.6541,1779399993.0
2007-06-13 06:30:00,1.6541,1.6541,1.654,1.6541,122699995.0
2007-06-13 06:31:00,1.6541,1.6541,1.654,1.654,1470199989.0
2007-06-13 06:32:00,1.654,1.654,1.6537,1.6537,1223799992.0
2007-06-13 06:33:00,1.6537,1.6538,1.6535,1.6538,780500008.0
2007-06-13 06:34:00,1.6538,1.6541,1.65365,1.654,685599999.0
2007-06-13 06:35:00,1.6541,1.6541,1.654,1.6541,592700004.0
2007-06-13 06:36:00,1.654,1.6543,1.654,1.6543,1623500007.0
2007-06-13 06:37:00,1.6543,1.6544,1.6541,1.6544,653000000.0
2007-06-13 06:38:00,1.6543,1.6543,1.6543,1.6543,44800000.0
2007-06-13 06:39:00,1.6543,1.6543,1.6542,1.6542,204000001.0
2007-06-13 06:40:00,1.6542,1.6542,1.6539,1.6541,1374800006.0
2007-06-13 06:41:00,1.6541,1.6541,1.6541,1.6541,139799998.0
2007-06-13 06:42:00,1.6541,1.6542,1.6541,1.6541,1182199992.0
2007-06-13 06:43:00,1.6541,1.6542,1.654,1.6541,744100012.0
2007-06-13 06:44:00,1.6541,1.6541,1.654,1.654,71999997.0
2007-06-13 06:45:00,1.6541,1.6541,1.654,1.6541,659200000.0
2007-06-13 06:46:00,1.6541,1.6542,1.6539,1.6541,588199999.0
2007-06-13 06:47:00,1.654,1.6541,1.654,1.6541,295199998.0
2007-06-13 06:48:00,1.654,1.6544,1.654,1.6542,1373700007.0
2007-06-13 06:49:00,1.6542,1.6543,1.654,1.6542,460000005.0
2007-06-13 06:50:00,1.6542,1.6543,1.6541,1.6541,1208000008.0
2007-06-13 06:51:00,1.6541,1.6543,1.654,1.6543,433899997.0
2007-06-13 06:52:00,1.6543,1.6543,1.6541,1.6543,668099999.0
2007-06-13 06:53:00,1.6543,1.6543,1.6542,1.6543,593800001.0
2007-06-13 06:54:00,1.6543,1.6543,1.6543,1.6543,5600000.0
2007-06-13 06:55:00,1.65404,1.65418,1.65396,1.65403,1926200000.0
2007-06-13 06:56:00,1.6543,1.6544,1.6543,1.6543,593599997.0
2007-06-13 06:57:00,1.6543,1.6544,1.6543,1.6544,204800001.0
2007-06-13 06:58:00,1.6544,1.6544,1.6542,1.6544,690799998.0
2007-06-13 06:59:00,1.6543,1.6543,1.6543,1.6543,426600008.0
2007-06-13 07:00:00,1.6543,1.6544,1.6542,1.6542,503200011.0
2007-06-13 07:01:00,1.6543,1.6543,1.6542,1.6543,58899999.0
2007-06-13 07:02:00,1.6543,1.6543,1.6542,1.6542,35200000.0
2007-06-13 07:03:00,1.6542,1.6543,1.6542,1.6542,194100001.0
2007-06-13 07:04:00,1.6542,1.6543,1.65415,1.6542,592000014.0
2007-06-13 07:05:00,1.6542,1.6542,1.65415,1.65415,351900002.0
2007-06-13 07:06:00,1.6542,1.6543,1.6542,1.6543,261599994.0
2007-06-13 07:07:00,1.6543,1.6544,1.6542,1.6543,560200004.0
2007-06-13 07:08:00,1.6542,1.6544,1.6542,1.6543,707899990.0
2007-06-13 07:09:00,1.65435,1.6544,1.65425,1.65425,427300002.0
2007-06-13 07:10:00,1.6543,1.6543,1.6542,1.6542,456200011.0
2007-06-13 07:11:00,1.6542,1.6542,1.6542,1.6542,44099998.0
2007-06-13 07:12:00,1.65415,1.6543,1.65415,1.6542,269099994.0
2007-06-13 07:13:00,1.6542,1.6542,1.6542,1.6542,128499995.0
2007-06-13 07:14:00,1.6542,1.6543,1.65415,1.65415,1628699972.0
2007-06-13 07:15:00,1.6542,1.6543,1.65415,1.6542,553300008.0
2007-06-13 07:16:00,1.6543,1.6543,1.6542,1.6542,166000000.0
2007-06-13 07:17:00,1.65425,1.6543,1.65425,1.6543,4800000.0
2007-06-13 07:18:00,1.6543,1.6543,1.654,1.654,354799990.0
2007-06-13 07:19:00,1.65405,1.6543,1.65405,1.6543,470999998.0
2007-06-13 07:20:00,1.6543,1.6543,1.65425,1.6543,57000000.0
2007-06-13 07:21:00,1.6543,1.6543,1.6543,1.6543,4000000.0
2007-06-13 07:22:00,1.6542,1.6543,1.6542,1.6542,226200001.0
2007-06-13 07:23:00,1.6543,1.6543,1.6542,1.6542,141999999.0
2007-06-13 07:24:00,1.65425,1.6544,1.6542,1.65435,110100001.0
2007-06-13 07:25:00,1.6544,1.6544,1.65425,1.6543,664799998.0
2007-06-13 07:26:00,1.6543,1.6543,1.6543,1.6543,256800003.0
2007-06-13 07:27:00,1.6543,1.6543,1.6543,1.6543,166900002.0
2007-06-13 07:28:00,1.6543,1.6544,1.6543,1.6544,135000002.0
2007-06-13 07:29:00,1.6544,1.6545,1.6544,1.6545,56800000.0
2007-06-13 07:30:00,1.6545,1.6545,1.6544,1.6545,444799999.0
2007-06-13 07:31:00,1.6545,1.6545,1.6545,1.6545,423000010.0
2007-06-13 07:32:00,1.6545,1.6545,1.65445,1.6545,203099996.0
2007-06-13 07:33:00,1.65455,1.6546,1.65445,1.6545,321500006.0
2007-06-13 07:34:00,1.6545,1.6545,1.65445,1.65445,200100003.0
2007-06-13 07:35:00,1.6545,1.6545,1.6545,1.6545,333500009.0
2007-06-13 07:36:00,1.6545,1.6545,1.6545,1.6545,659199991.0
2007-06-13 07:37:00,1.6545,1.6545,1.6545,1.6545,24900000.0
2007-06-13 07:38:00,1.6546,1.6546,1.6546,1.6546,117500000.0
2007-06-13 07:39:00,1.6547,1.6547,1.6545,1.6545,226700006.0
2007-06-13 07:40:00,1.6545,1.6547,1.6545,1.6546,437000001.0
2007-06-13 07:41:00,1.6547,1.6547,1.65455,1.6547,553700011.0
2007-06-13 07:42:00,1.6547,1.6549,1.65445,1.6549,1143299995.0
2007-06-13 07:43:00,1.65485,1.6549,1.65485,1.6549,24800000.0
2007-06-13 07:44:00,1.6549,1.6551,1.6547,1.6549,1879500007.0
2007-06-13 07:45:00,1.6549,1.655,1.6546,1.6549,1195900002.0
2007-06-13 07:46:00,1.6549,1.6549,1.6549,1.6549,439099989.0
2007-06-13 07:47:00,1.6549,1.6549,1.6545,1.6547,1506499997.0
2007-06-13 07:48:00,1.6547,1.6547,1.6547,1.6547,66200000.0
2007-06-13 07:49:00,1.6547,1.6547,1.6545,1.6546,1107500006.0
2007-06-13 07:50:00,1.6546,1.6546,1.6546,1.6546,138200004.0
2007-06-13 07:51:00,1.6546,1.6547,1.6544,1.65455,966499999.0
2007-06-13 07:52:00,1.65455,1.65485,1.65455,1.6547,464099983.0
2007-06-13 07:53:00,1.65485,1.65485,1.6547,1.65475,196499996.0
2007-06-13 07:54:00,1.6548,1.6549,1.6548,1.65485,126300002.0
2007-06-13 07:55:00,1.6548,1.6549,1.6548,1.65485,44400000.0
2007-06-13 07:56:00,1.6549,1.6549,1.6544,1.65455,713600011.0
2007-06-13 07:57:00,1.6546,1.6547,1.6546,1.6546,624600008.0
2007-06-13 07:58:00,1.6546,1.6547,1.6546,1.6546,1065899987.0
2007-06-13 07:59:00,1.6546,1.6549,1.6546,1.6549,732800001.0
2007-06-13 08:00:00,1.6549,1.6552,1.6548,1.6552,838700008.0
2007-06-13 08:01:00,1.65515,1.6553,1.655,1.655,530000001.0
2007-06-13 08:02:00,1.65505,1.65505,1.65495,1.65495,299500005.0
2007-06-13 08:03:00,1.655,1.655,1.65495,1.655,53500000.0
2007-06-13 08:04:00,1.655,1.655,1.65495,1.65495,85900000.0
2007-06-13 08:05:00,1.655,1.655,1.6547,1.65475,159449999.0
2007-06-13 08:06:00,1.6548,1.6548,1.65475,1.6548,400199996.0
2007-06-13 08:07:00,1.6548,1.6548,1.6546,1.6546,678399993.0
2007-06-13 08:08:00,1.65455,1.6546,1.6542,1.6545,1676000029.0
2007-06-13 08:09:00,1.6545,1.6548,1.6545,1.65465,1444099986.0
2007-06-13 08:10:00,1.6549,1.6549,1.6547,1.6547,1167699990.0
2007-06-13 08:11:00,1.6546,1.6547,1.65455,1.6547,1167699990.0
2007-06-13 08:12:00,1.6547,1.6547,1.6546,1.6547,478900015.0
2007-06-13 08:13:00,1.6547,1.6547,1.6546,1.6546,933699993.0
2007-06-13 08:14:00,1.6546,1.6546,1.65405,1.65405,1756900000.0
2007-06-13 08:15:00,1.65405,1.6541,1.6538,1.654,328699997.0
2007-06-13 08:16:00,1.654,1.6541,1.6539,1.6541,179999999.0
2007-06-13 08:17:00,1.6541,1.6543,1.6541,1.65425,508599989.0
2007-06-13 08:18:00,1.65425,1.6543,1.65425,1.6543,84800000.0
2007-06-13 08:19:00,1.6543,1.6543,1.65415,1.6542,165500000.0
2007-06-13 08:20:00,1.6542,1.6542,1.6541,1.65415,50300000.0
2007-06-13 08:21:00,1.65415,1.6542,1.65405,1.65405,419300000.0
2007-06-13 08:22:00,1.65405,1.6541,1.65395,1.654,370499999.0
2007-06-13 08:23:00,1.654,1.6541,1.654,1.654,668499997.0
2007-06-13 08:24:00,1.654,1.654,1.65395,1.654,800600015.0
2007-06-13 08:25:00,1.654,1.654,1.6537,1.6539,938400009.0
2007-06-13 08:26:00,1.6539,1.6539,1.65375,1.6539,1004799999.0
2007-06-13 08:27:00,1.6539,1.654,1.65385,1.6539,493199998.0
2007-06-13 08:28:00,1.65385,1.6542,1.65385,1.6542,1038900003.0
2007-06-13 08:29:00,1.6542,1.6543,1.654,1.6542,411299998.0
2007-06-13 08:30:00,1.6542,1.6542,1.6541,1.6542,197600000.0
2007-06-13 08:31:00,1.65415,1.6543,1.65415,1.6543,93900000.0
2007-06-13 08:32:00,1.65425,1.6543,1.65415,1.6542,656599998.0
2007-06-13 08:33:00,1.65415,1.6543,1.65415,1.6542,812700010.0
2007-06-13 08:34:00,1.6542,1.6545,1.6542,1.6544,1262600020.0
2007-06-13 08:35:00,1.6545,1.6549,1.6545,1.6548,1336400003.0
2007-06-13 08:36:00,1.6546,1.6548,1.6546,1.6546,1119799998.0
2007-06-13 08:37:00,1.6547,1.6548,1.65455,1.6546,1119799998.0
2007-06-13 08:38:00,1.6546,1.6547,1.6546,1.6547,504500001.0
2007-06-13 08:39:00,1.6547,1.6549,1.6546,1.6547,2008599997.0
2007-06-13 08:40:00,1.6547,1.6547,1.6546,1.65465,933499991.0
2007-06-13 08:41:00,1.6547,1.6547,1.65465,1.65465,106799997.0
2007-06-13 08:42:00,1.6547,1.6548,1.6546,1.6547,367200006.0
2007-06-13 08:43:00,1.6547,1.6551,1.65465,1.65505,908799998.0
2007-06-13 08:44:00,1.655,1.655,1.6547,1.6548,40800000.0
2007-06-13 08:45:00,1.6548,1.6548,1.65475,1.6548,40800000.0
2007-06-13 08:46:00,1.6548,1.655,1.65465,1.65495,351600007.0
2007-06-13 08:47:00,1.65495,1.6551,1.65475,1.6549,613699996.0
2007-06-13 08:48:00,1.6548,1.6548,1.6547,1.6548,551899996.0
2007-06-13 08:49:00,1.6547,1.6547,1.6545,1.6545,542099998.0
2007-06-13 08:50:00,1.6545,1.6545,1.6544,1.6544,542099998.0
2007-06-13 08:51:00,1.6544,1.6544,1.65435,1.6544,406100000.0
2007-06-13 08:52:00,1.6544,1.65445,1.6544,1.6544,805200016.0
2007-06-13 08:53:00,1.6544,1.6544,1.6542,1.65425,1078200007.0
2007-06-13 08:54:00,1.6543,1.65435,1.6542,1.6542,752300002.0
2007-06-13 08:55:00,1.6543,1.6543,1.65415,1.6543,1516399999.0
2007-06-13 08:56:00,1.6543,1.65435,1.65415,1.6543,963100012.0
2007-06-13 08:57:00,1.6543,1.6544,1.65425,1.6543,756299995.0
2007-06-13 08:58:00,1.6543,1.6545,1.65425,1.6545,305600003.0
2007-06-13 08:59:00,1.6545,1.6545,1.6545,1.6545,101600000.0
2007-06-13 09:00:00,1.6545,1.6546,1.65445,1.65455,577400002.0
2007-06-13 09:01:00,1.65455,1.6546,1.6545,1.6545,173200004.0
2007-06-13 09:02:00,1.6546,1.6546,1.6543,1.6545,706200008.0
2007-06-13 09:03:00,1.65445,1.6545,1.65445,1.6545,215400006.0
2007-06-13 09:04:00,1.6545,1.65465,1.6545,1.65465,113700000.0
2007-06-13 09:05:00,1.65465,1.65465,1.65445,1.6546,447600012.0
2007-06-13 09:06:00,1.6546,1.6547,1.65445,1.6545,1208900017.0
2007-06-13 09:07:00,1.6545,1.6545,1.6544,1.6545,293800000.0
2007-06-13 09:08:00,1.6544,1.6546,1.65425,1.6543,1071300006.0
2007-06-13 09:09:00,1.6543,1.65445,1.6543,1.6544,1566599989.0
2007-06-13 09:10:00,1.6544,1.6546,1.6544,1.6545,1144999997.0
2007-06-13 09:11:00,1.6544,1.6544,1.6543,1.6543,1144999997.0
2007-06-13 09:12:00,1.6543,1.65455,1.6543,1.65455,1808400007.0
2007-06-13 09:13:00,1.6545,1.6545,1.6544,1.65445,1721900004.0
2007-06-13 09:14:00,1.6545,1.6546,1.6545,1.65455,313900005.0
2007-06-13 09:15:00,1.65455,1.65455,1.6544,1.6545,370000007.0
2007-06-13 09:16:00,1.6544,1.6545,1.654,1.654,1985099997.0
2007-06-13 09:17:00,1.6541,1.6541,1.654,1.6541,1845300001.0
2007-06-13 09:18:00,1.654,1.6541,1.6537,1.65385,1845300001.0
2007-06-13 09:19:00,1.65385,1.6539,1.6536,1.6538,1104300003.0
2007-06-13 09:20:00,1.65375,1.6538,1.65365,1.6537,1136099994.0
2007-06-13 09:21:00,1.6538,1.6539,1.6537,1.6539,93600000.0
2007-06-13 09:22:00,1.6538,1.6538,1.6537,1.6537,93600000.0
2007-06-13 09:23:00,1.6537,1.6537,1.6536,1.6537,93600000.0
2007-06-13 09:24:00,1.6537,1.6537,1.6536,1.6537,894699997.0
2007-06-13 09:25:00,1.6537,1.6537,1.6533,1.6535,920499990.0
2007-06-13 09:26:00,1.6535,1.6536,1.6535,1.6536,251799999.0
2007-06-13 09:27:00,1.6536,1.6536,1.6534,1.6534,866999999.0
2007-06-13 09:28:00,1.65345,1.6535,1.6533,1.6534,565499998.0
2007-06-13 09:29:00,1.6535,1.6536,1.65345,1.65345,295000000.0
2007-06-13 09:30:00,1.6535,1.6537,1.65345,1.6537,339399999.0
2007-06-13 09:31:00,1.6537,1.6537,1.6535,1.6537,429299997.0
2007-06-13 09:32:00,1.6537,1.6537,1.65365,1.6537,215199999.0
2007-06-13 09:33:00,1.6537,1.6538,1.6535,1.6536,1130899997.0
2007-06-13 09:34:00,1.6536,1.6536,1.6535,1.6536,370199998.0
2007-06-13 09:35:00,1.6536,1.6538,1.6536,1.6538,768699998.0
2007-06-13 09:36:00,1.6536,1.6537,1.6535,1.6535,1882799987.0
2007-06-13 09:37:00,1.6536,1.65375,1.6536,1.6537,1882799987.0
2007-06-13 09:38:00,1.65365,1.6537,1.6534,1.6535,985500003.0
2007-06-13 09:39:00,1.6535,1.6536,1.65335,1.6535,2086099975.0
2007-06-13 09:40:00,1.6535,1.6537,1.65335,1.65355,1912799992.0
2007-06-13 09:41:00,1.6535,1.6535,1.6533,1.6534,636500002.0
2007-06-13 09:42:00,1.6533,1.6534,1.6531,1.6532,636500002.0
2007-06-13 09:43:00,1.6533,1.6534,1.6532,1.6534,1786999997.0
2007-06-13 09:44:00,1.6534,1.6534,1.6532,1.6534,1786999997.0
2007-06-13 09:45:00,1.6535,1.6535,1.6533,1.6534,1106899986.0
2007-06-13 09:46:00,1.6534,1.6535,1.65325,1.65325,1106899986.0
2007-06-13 09:47:00,1.65325,1.6534,1.6532,1.6533,1133499999.0
2007-06-13 09:48:00,1.6533,1.6533,1.65295,1.65295,1055600000.0
2007-06-13 09:49:00,1.6531,1.6531,1.6527,1.6527,689800000.0
2007-06-13 09:50:00,1.6524,1.6525,1.6523,1.6525,689800000.0
2007-06-13 09:51:00,1.6525,1.6525,1.6524,1.6525,147200000.0
2007-06-13 09:52:00,1.6526,1.6527,1.6526,1.65265,829399997.0
2007-06-13 09:53:00,1.65265,1.653,1.65265,1.653,1199200004.0
2007-06-13 09:54:00,1.653,1.653,1.65285,1.65285,159900000.0
2007-06-13 09:55:00,1.65285,1.653,1.65285,1.6529,778799991.0
2007-06-13 09:56:00,1.65285,1.6531,1.65285,1.65295,1887000003.0
2007-06-13 09:57:00,1.653,1.6531,1.65295,1.653,1530000024.0
2007-06-13 09:58:00,1.653,1.653,1.65285,1.653,1588900003.0
2007-06-13 09:59:00,1.653,1.653,1.6529,1.653,1281900017.0
2007-06-13 10:00:00,1.653,1.6531,1.65295,1.6531,441500000.0
2007-06-13 10:01:00,1.6531,1.6532,1.6529,1.65295,1504700010.0
2007-06-13 10:02:00,1.65295,1.653,1.65295,1.653,1754500031.0
2007-06-13 10:03:00,1.653,1.6531,1.653,1.6531,426299993.0
2007-06-13 10:04:00,1.6531,1.6533,1.653,1.6532,563900000.0
2007-06-13 10:05:00,1.6532,1.6533,1.6531,1.6532,299300000.0
2007-06-13 10:06:00,1.6532,1.6533,1.6532,1.6532,163600000.0
2007-06-13 10:07:00,1.65325,1.6533,1.6532,1.6533,419399999.0
2007-06-13 10:08:00,1.6533,1.6534,1.6533,1.6533,110400000.0
2007-06-13 10:09:00,1.6533,1.6533,1.6532,1.6532,235100000.0
2007-06-13 10:10:00,1.6532,1.6533,1.65315,1.6533,266700000.0
2007-06-13 10:11:00,1.65325,1.6533,1.65315,1.6533,378200000.0
2007-06-13 10:12:00,1.65325,1.6533,1.65315,1.65315,233700000.0
2007-06-13 10:13:00,1.6532,1.6533,1.65315,1.6533,528899995.0
2007-06-13 10:14:00,1.6533,1.6533,1.6531,1.6531,461600000.0
2007-06-13 10:15:00,1.6531,1.6533,1.6531,1.6532,372899991.0
2007-06-13 10:16:00,1.6532,1.6532,1.6532,1.6532,307700001.0
2007-06-13 10:17:00,1.6532,1.6533,1.6532,1.6532,183700004.0
2007-06-13 10:18:00,1.6533,1.6533,1.6532,1.6533,366299999.0
2007-06-13 10:19:00,1.6533,1.6533,1.65315,1.6532,298900001.0
2007-06-13 10:20:00,1.6532,1.6533,1.653,1.6532,1210599999.0
2007-06-13 10:21:00,1.6532,1.6533,1.6532,1.6533,697799990.0
2007-06-13 10:22:00,1.6533,1.6533,1.6532,1.6533,430199997.0
2007-06-13 10:23:00,1.6533,1.6533,1.6533,1.6533,80000000.0
2007-06-13 10:24:00,1.6533,1.6533,1.6533,1.6533,83200000.0
2007-06-13 10:25:00,1.6533,1.6533,1.65325,1.65325,88800000.0
2007-06-13 10:26:00,1.6534,1.6534,1.6533,1.6533,141600000.0
2007-06-13 10:27:00,1.6533,1.6534,1.65325,1.6534,445799999.0
2007-06-13 10:28:00,1.6534,1.6534,1.6531,1.6531,1758399998.0
2007-06-13 10:29:00,1.6531,1.6533,1.6531,1.6533,242699995.0
2007-06-13 10:30:00,1.6533,1.6533,1.65325,1.6533,173400000.0
2007-06-13 10:31:00,1.6533,1.6534,1.65315,1.6534,380800001.0
2007-06-13 10:32:00,1.6534,1.6534,1.65325,1.6533,376700000.0
2007-06-13 10:33:00,1.6533,1.6533,1.6533,1.6533,44000000.0
2007-06-13 10:34:00,1.6533,1.6534,1.6533,1.6533,344799999.0
2007-06-13 10:35:00,1.6533,1.6533,1.6532,1.6533,129500000.0
2007-06-13 10:36:00,1.6533,1.6535,1.6533,1.6534,1022800000.0
2007-06-13 10:37:00,1.6534,1.6536,1.6534,1.6535,1148399994.0
2007-06-13 10:38:00,1.6535,1.6535,1.6533,1.6534,1910199963.0
2007-06-13 10:39:00,1.6533,1.6534,1.6533,1.6534,1534299986.0
2007-06-13 10:40:00,1.6535,1.6535,1.65325,1.6533,1534299986.0
2007-06-13 10:41:00,1.6533,1.6535,1.6533,1.6535,1728500011.0
2007-06-13 10:42:00,1.6535,1.6535,1.6533,1.6534,362300002.0
2007-06-13 10:43:00,1.6534,1.65345,1.65325,1.65335,848500002.0
2007-06-13 10:44:00,1.65335,1.6534,1.653,1.653,674199994.0
2007-06-13 10:45:00,1.653,1.6531,1.6529,1.6529,2015600002.0
2007-06-13 10:46:00,1.6529,1.653,1.6529,1.6529,1792499998.0
2007-06-13 10:47:00,1.6528,1.653,1.6527,1.6528,1792499998.0
2007-06-13 10:48:00,1.6528,1.6529,1.6527,1.6528,1792499998.0
2007-06-13 10:49:00,1.6528,1.6529,1.65275,1.65275,1447299998.0
2007-06-13 10:50:00,1.65275,1.653,1.65275,1.6529,1085700006.0
2007-06-13 10:51:00,1.65295,1.653,1.65285,1.653,1103899982.0
2007-06-13 10:52:00,1.653,1.6531,1.6529,1.653,418399998.0
2007-06-13 10:53:00,1.653,1.6531,1.65295,1.65295,368400001.0
2007-06-13 10:54:00,1.65295,1.653,1.65295,1.653,614299999.0
2007-06-13 10:55:00,1.653,1.653,1.65295,1.65295,802000003.0
2007-06-13 10:56:00,1.653,1.6532,1.6529,1.653,711999996.0
2007-06-13 10:57:00,1.653,1.6531,1.65295,1.6531,341999999.0
2007-06-13 10:58:00,1.6531,1.6531,1.653,1.6531,160000000.0
2007-06-13 10:59:00,1.6531,1.6531,1.653,1.653,156800002.0
2007-06-13 11:00:00,1.65295,1.6535,1.65295,1.6535,1291099992.0
2007-06-13 11:01:00,1.6535,1.6535,1.6533,1.6533,850399997.0
2007-06-13 11:02:00,1.6533,1.6533,1.6532,1.6533,1301599999.0
2007-06-13 11:03:00,1.6533,1.6533,1.6531,1.6532,1643999999.0
2007-06-13 11:04:00,1.6533,1.6533,1.65295,1.653,1889500002.0
2007-06-13 11:05:00,1.653,1.653,1.6529,1.653,679399993.0
2007-06-13 11:06:00,1.653,1.6532,1.653,1.6531,858399992.0
2007-06-13 11:07:00,1.653,1.6531,1.6529,1.6531,1700799997.0
2007-06-13 11:08:00,1.6531,1.6531,1.65295,1.6531,537700002.0
2007-06-13 11:09:00,1.6531,1.6533,1.6531,1.6533,783999999.0
2007-06-13 11:10:00,1.6532,1.6534,1.6532,1.6534,172200002.0
2007-06-13 11:11:00,1.6534,1.6535,1.6533,1.6534,819200004.0
2007-06-13 11:12:00,1.6534,1.6534,1.65305,1.65305,875499990.0
2007-06-13 11:13:00,1.65305,1.6531,1.6529,1.6531,912799994.0
2007-06-13 11:14:00,1.6531,1.6533,1.653,1.65315,840000002.0
2007-06-13 11:15:00,1.65315,1.6533,1.65305,1.6533,354999997.0
2007-06-13 11:16:00,1.6533,1.6533,1.6533,1.6533,265600000.0
2007-06-13 11:17:00,1.6533,1.6535,1.6533,1.6535,887200006.0
2007-06-13 11:18:00,1.6535,1.6536,1.6534,1.65345,1111600005.0
2007-06-13 11:19:00,1.6535,1.6536,1.6534,1.6534,823300001.0
2007-06-13 11:20:00,1.6534,1.6534,1.6532,1.6532,323200000.0
2007-06-13 11:21:00,1.6535,1.6535,1.6531,1.6532,1183800012.0
2007-06-13 11:22:00,1.6532,1.6533,1.65315,1.65315,1183800012.0
2007-06-13 11:23:00,1.6532,1.6535,1.6532,1.6534,982599996.0
2007-06-13 11:24:00,1.6534,1.6537,1.65335,1.6537,1348100022.0
2007-06-13 11:25:00,1.6536,1.6538,1.6535,1.6538,1122600010.0
2007-06-13 11:26:00,1.6538,1.6539,1.6535,1.6536,2093099975.0
2007-06-13 11:27:00,1.6536,1.6536,1.6535,1.65355,562400002.0
2007-06-13 11:28:00,1.6536,1.6537,1.6535,1.6536,830099998.0
2007-06-13 11:29:00,1.6536,1.6539,1.6535,1.6538,1189600003.0
2007-06-13 11:30:00,1.6538,1.654,1.65375,1.6539,647799997.0
2007-06-13 11:31:00,1.6539,1.654,1.6538,1.654,217599999.0
2007-06-13 11:32:00,1.654,1.6541,1.654,1.654,209600001.0
2007-06-13 11:33:00,1.654,1.654,1.6537,1.6537,1696000017.0
2007-06-13 11:34:00,1.6537,1.6537,1.6537,1.6537,44000000.0
2007-06-13 11:35:00,1.6537,1.6537,1.6537,1.6537,41600000.0
2007-06-13 11:36:00,1.6536,1.6537,1.65355,1.6537,430599998.0
2007-06-13 11:37:00,1.6536,1.6538,1.6536,1.6538,359100005.0
2007-06-13 11:38:00,1.6538,1.6538,1.6537,1.6537,254400002.0
2007-06-13 11:39:00,1.6537,1.6538,1.6537,1.6537,125599999.0
2007-06-13 11:40:00,1.6537,1.6537,1.65365,1.65365,15800000.0
2007-06-13 11:41:00,1.6537,1.6537,1.6536,1.6537,420300001.0
2007-06-13 11:42:00,1.6537,1.6538,1.6536,1.65365,1056000014.0
2007-06-13 11:43:00,1.6537,1.6537,1.65355,1.65365,383700002.0
2007-06-13 11:44:00,1.6537,1.6538,1.65365,1.6537,226800000.0
2007-06-13 11:45:00,1.65365,1.6537,1.6536,1.6537,106800000.0
2007-06-13 11:46:00,1.6537,1.6537,1.6536,1.6536,748799996.0
2007-06-13 11:47:00,1.6536,1.6537,1.6536,1.6537,645600006.0
2007-06-13 11:48:00,1.6537,1.6538,1.6535,1.6537,1629200001.0
2007-06-13 11:49:00,1.6536,1.6537,1.6536,1.65365,700799989.0
2007-06-13 11:50:00,1.6538,1.6538,1.6536,1.6536,481000002.0
2007-06-13 11:51:00,1.6537,1.6537,1.6536,1.6537,724299987.0
2007-06-13 11:52:00,1.6537,1.6538,1.6536,1.6538,1519800004.0
2007-06-13 11:53:00,1.6538,1.6538,1.6537,1.6538,67200000.0
2007-06-13 11:54:00,1.6538,1.6538,1.6537,1.65375,458399984.0
2007-06-13 11:55:00,1.6538,1.6538,1.65375,1.65375,43000000.0
2007-06-13 11:56:00,1.65375,1.6538,1.65365,1.6538,96299998.0
2007-06-13 11:57:00,1.6539,1.6539,1.6534,1.6536,1207700005.0
2007-06-13 11:58:00,1.6535,1.6535,1.6532,1.6532,1207700005.0
2007-06-13 11:59:00,1.6532,1.6533,1.653,1.6531,1993699996.0
2007-06-13 12:00:00,1.6531,1.6531,1.65255,1.65265,1993699996.0
2007-06-13 12:01:00,1.6527,1.6529,1.65255,1.6528,1506999969.0
2007-06-13 12:02:00,1.6529,1.6532,1.6528,1.6531,1515700001.0
2007-06-13 12:03:00,1.6532,1.6533,1.653,1.653,1515700001.0
2007-06-13 12:04:00,1.6531,1.6531,1.6528,1.65285,1515700001.0
2007-06-13 12:05:00,1.65285,1.6529,1.65275,1.6529,797599984.0
2007-06-13 12:06:00,1.6529,1.6529,1.6527,1.6527,906600002.0
2007-06-13 12:07:00,1.65265,1.6527,1.65245,1.6525,1068800000.0
2007-06-13 12:08:00,1.6527,1.6527,1.6526,1.6526,926999999.0
2007-06-13 12:09:00,1.65255,1.6527,1.65255,1.6526,926999999.0
2007-06-13 12:10:00,1.6526,1.6528,1.65255,1.6528,1041000006.0
2007-06-13 12:11:00,1.6528,1.6529,1.65275,1.65275,567699995.0
2007-06-13 12:12:00,1.6528,1.6529,1.65275,1.6529,1454700010.0
2007-06-13 12:13:00,1.6529,1.653,1.6527,1.653,613499990.0
2007-06-13 12:14:00,1.653,1.6531,1.6528,1.6529,1752300000.0
2007-06-13 12:15:00,1.6529,1.6531,1.6529,1.653,1939900009.0
2007-06-13 12:16:00,1.653,1.6534,1.65285,1.6534,1042400007.0
2007-06-13 12:17:00,1.6534,1.6535,1.65335,1.6534,157300000.0
2007-06-13 12:18:00,1.65335,1.6534,1.65325,1.65335,171500001.0
2007-06-13 12:19:00,1.6534,1.6534,1.65305,1.6532,1042600000.0
2007-06-13 12:20:00,1.6532,1.6532,1.65315,1.6532,689399993.0
2007-06-13 12:21:00,1.6532,1.6535,1.6532,1.6535,1278199985.0
2007-06-13 12:22:00,1.6536,1.654,1.6536,1.6539,2133600000.0
2007-06-13 12:23:00,1.6539,1.6539,1.65365,1.6537,2133600000.0
2007-06-13 12:24:00,1.6537,1.6538,1.65345,1.6537,838300001.0
2007-06-13 12:25:00,1.6537,1.6537,1.6536,1.6537,270800001.0
2007-06-13 12:26:00,1.6537,1.6538,1.6536,1.6537,157500000.0
2007-06-13 12:27:00,1.6537,1.6538,1.6536,1.65365,364699998.0
2007-06-13 12:28:00,1.65365,1.6539,1.65365,1.6537,243700000.0
2007-06-13 12:29:00,1.6537,1.6538,1.65345,1.6536,1012700007.0
2007-06-13 12:30:00,1.6536,1.6538,1.6536,1.6538,349600000.0
2007-06-13 12:31:00,1.6538,1.6538,1.6537,1.6538,129600000.0
2007-06-13 12:32:00,1.6538,1.654,1.6538,1.6539,1339899999.0
2007-06-13 12:33:00,1.6539,1.6539,1.65375,1.65375,625600005.0
2007-06-13 12:34:00,1.65375,1.6538,1.65365,1.6537,161800002.0
2007-06-13 12:35:00,1.6537,1.6537,1.6537,1.6537,376800005.0
2007-06-13 12:36:00,1.6537,1.6537,1.6537,1.6537,216800008.0
2007-06-13 12:37:00,1.6537,1.6538,1.6537,1.6538,223200000.0
2007-06-13 12:38:00,1.6538,1.6538,1.6538,1.6538,148800000.0
2007-06-13 12:39:00,1.6538,1.6539,1.6537,1.6539,286199999.0
2007-06-13 12:40:00,1.6539,1.654,1.6539,1.654,279200000.0
2007-06-13 12:41:00,1.654,1.65405,1.6539,1.654,590099996.0
2007-06-13 12:42:00,1.6539,1.6541,1.6539,1.6541,482700000.0
2007-06-13 12:43:00,1.6541,1.6543,1.6541,1.6543,124700000.0
2007-06-13 12:44:00,1.6543,1.6543,1.6542,1.6542,268499999.0
2007-06-13 12:45:00,1.6542,1.6544,1.6542,1.65425,134600001.0
2007-06-13 12:46:00,1.65425,1.6543,1.6542,1.6543,195000000.0
2007-06-13 12:47:00,1.6542,1.6543,1.6541,1.6543,795099996.0
2007-06-13 12:48:00,1.6543,1.6543,1.6542,1.6542,184000000.0
2007-06-13 12:49:00,1.6542,1.6542,1.6542,1.6542,14400000.0
2007-06-13 12:50:00,1.6542,1.6543,1.65415,1.6542,247700000.0
2007-06-13 12:51:00,1.65415,1.6543,1.65405,1.65425,414699999.0
2007-06-13 12:52:00,1.65425,1.6544,1.65415,1.6544,850099985.0
2007-06-13 12:53:00,1.6544,1.6548,1.6543,1.6544,983199996.0
2007-06-13 12:54:00,1.6544,1.6546,1.6543,1.6545,1045099990.0
2007-06-13 12:55:00,1.6545,1.6546,1.65445,1.6546,156899997.0
2007-06-13 12:56:00,1.6546,1.6546,1.6544,1.6545,487399999.0
2007-06-13 12:57:00,1.6545,1.6545,1.6543,1.6543,1139999986.0
2007-06-13 12:58:00,1.6543,1.6544,1.6543,1.6543,1952300019.0
2007-06-13 12:59:00,1.6543,1.6545,1.6543,1.6544,1749500000.0
2007-06-13 13:00:00,1.6543,1.6544,1.6542,1.6543,1749500000.0
2007-06-13 13:01:00,1.6543,1.6546,1.6543,1.6545,1688700007.0
2007-06-13 13:02:00,1.6545,1.6546,1.6545,1.6546,613200000.0
2007-06-13 13:03:00,1.6543,1.6544,1.6543,1.6544,613200000.0
2007-06-13 13:04:00,1.6544,1.6544,1.6544,1.6544,51899998.0
2007-06-13 13:05:00,1.6544,1.6545,1.6544,1.6545,492299994.0
2007-06-13 13:06:00,1.6545,1.6545,1.6544,1.6544,262699998.0
2007-06-13 13:07:00,1.6544,1.6545,1.65435,1.6544,1137500003.0
2007-06-13 13:08:00,1.6544,1.6545,1.6541,1.6542,1328099997.0
2007-06-13 13:09:00,1.65415,1.6542,1.65395,1.654,1328099997.0
2007-06-13 13:10:00,1.654,1.6542,1.654,1.6542,1638899994.0
2007-06-13 13:11:00,1.6542,1.6543,1.654,1.6541,1073499996.0
2007-06-13 13:12:00,1.6541,1.6542,1.6539,1.6542,2081399995.0
2007-06-13 13:13:00,1.6542,1.6544,1.6542,1.6543,1992000004.0
2007-06-13 13:14:00,1.6544,1.6545,1.6542,1.6542,2138100002.0
2007-06-13 13:16:00,1.6543,1.6543,1.6541,1.6542,768099999.0
2007-06-13 13:17:00,1.6543,1.6543,1.654,1.654,1526599998.0
2007-06-13 13:18:00,1.6539,1.654,1.6538,1.6539,1526599998.0
2007-06-13 13:19:00,1.65395,1.654,1.6538,1.654,2121700005.0
2007-06-13 13:20:00,1.65395,1.654,1.6538,1.6538,692699996.0
2007-06-13 13:21:00,1.6538,1.6539,1.6537,1.6538,1009299983.0
2007-06-13 13:22:00,1.65365,1.6538,1.65365,1.6537,1009299983.0
2007-06-13 13:23:00,1.6537,1.6537,1.6535,1.6535,1309699996.0
2007-06-13 13:24:00,1.6535,1.6538,1.6535,1.6538,301400004.0
2007-06-13 13:25:00,1.6537,1.654,1.6536,1.6539,301400004.0
2007-06-13 13:26:00,1.6537,1.6541,1.6537,1.6541,301400004.0
2007-06-13 13:27:00,1.654,1.6541,1.654,1.654,301400004.0
2007-06-13 13:28:00,1.6539,1.654,1.65385,1.654,301400004.0
2007-06-13 13:29:00,1.6538,1.6539,1.6537,1.6537,1374000007.0
2007-06-13 13:30:00,1.6538,1.6538,1.6535,1.6536,1374000007.0
2007-06-13 13:31:00,1.65355,1.6537,1.65355,1.65365,1374000007.0
2007-06-13 13:32:00,1.6537,1.6537,1.6536,1.6537,1448500009.0
2007-06-13 13:33:00,1.6537,1.6538,1.6537,1.6538,2079099970.0
2007-06-13 13:34:00,1.6539,1.6543,1.6538,1.6543,1597799998.0
2007-06-13 13:35:00,1.6541,1.6542,1.65405,1.6541,1597799998.0
2007-06-13 13:36:00,1.6541,1.6542,1.6539,1.6539,1370200007.0
2007-06-13 13:37:00,1.6539,1.6539,1.6538,1.6539,138299998.0
2007-06-13 13:38:00,1.6539,1.6539,1.65375,1.6539,138500000.0
2007-06-13 13:39:00,1.6538,1.6539,1.6538,1.65385,253600002.0
2007-06-13 13:40:00,1.6539,1.6539,1.6538,1.6538,985300000.0
2007-06-13 13:41:00,1.6539,1.6539,1.6538,1.6539,198800005.0
2007-06-13 13:42:00,1.6539,1.6539,1.65375,1.65385,1141399996.0
2007-06-13 13:43:00,1.6539,1.6539,1.65375,1.6538,1250599983.0
2007-06-13 13:44:00,1.6538,1.6539,1.6538,1.65385,373799995.0
2007-06-13 13:45:00,1.65385,1.6539,1.65385,1.6539,116800000.0
2007-06-13 13:46:00,1.6538,1.6539,1.6537,1.6537,2062399996.0
2007-06-13 13:47:00,1.6537,1.6538,1.6535,1.6535,1503000002.0
2007-06-13 13:48:00,1.6535,1.6538,1.6535,1.65365,1241699989.0
2007-06-13 13:49:00,1.65365,1.6538,1.65365,1.6538,2115099999.0
2007-06-13 13:50:00,1.6538,1.6538,1.6538,1.6538,13600000.0
2007-06-13 13:51:00,1.6538,1.6538,1.6537,1.6537,349999996.0
2007-06-13 13:52:00,1.6538,1.6538,1.6537,1.6538,1016699999.0
2007-06-13 13:53:00,1.6538,1.6539,1.6538,1.6539,357900002.0
2007-06-13 13:54:00,1.6538,1.6539,1.6538,1.6538,303299987.0
2007-06-13 13:55:00,1.6538,1.6538,1.6538,1.6538,303299987.0
2007-06-13 13:56:00,1.6538,1.6538,1.65375,1.6538,466699994.0
2007-06-13 13:57:00,1.6538,1.6538,1.65375,1.65375,801299998.0
2007-06-13 13:58:00,1.6538,1.6538,1.65375,1.6538,142300000.0
2007-06-13 13:59:00,1.6538,1.6538,1.6536,1.6536,479500001.0
2007-06-13 14:00:00,1.6535,1.6536,1.65345,1.65355,1054199992.0
2007-06-13 14:01:00,1.6536,1.6536,1.6536,1.6536,48000000.0
2007-06-13 14:02:00,1.6536,1.6536,1.65345,1.65345,667399995.0
2007-06-13 14:03:00,1.65345,1.6537,1.65325,1.6537,2050699979.0
2007-06-13 14:04:00,1.6536,1.6536,1.6536,1.6536,627900001.0
2007-06-13 14:05:00,1.6537,1.6538,1.6536,1.6538,627900001.0
2007-06-13 14:06:00,1.6538,1.6539,1.6537,1.6537,627900001.0
2007-06-13 14:07:00,1.6537,1.6538,1.6534,1.6534,981399998.0
2007-06-13 14:08:00,1.6534,1.6535,1.6534,1.6534,1665899986.0
2007-06-13 14:09:00,1.6534,1.6534,1.6533,1.65335,468899994.0
2007-06-13 14:10:00,1.65335,1.6535,1.65325,1.6533,2094799980.0
2007-06-13 14:11:00,1.6533,1.6534,1.65325,1.6534,847499998.0
2007-06-13 14:12:00,1.6534,1.6534,1.6533,1.6534,244000000.0
2007-06-13 14:13:00,1.6535,1.6537,1.6535,1.6535,1242899993.0
2007-06-13 14:14:00,1.6536,1.6537,1.6533,1.6533,1242899993.0
2007-06-13 14:15:00,1.65315,1.6532,1.65305,1.65305,1242899993.0
2007-06-13 14:16:00,1.6531,1.6532,1.65305,1.65315,1131400002.0
2007-06-13 14:17:00,1.6532,1.6534,1.65305,1.6531,1540400009.0
2007-06-13 14:18:00,1.65305,1.65315,1.65295,1.6531,396700002.0
2007-06-13 14:19:00,1.6531,1.6532,1.653,1.6532,1067300021.0
2007-06-13 14:20:00,1.6534,1.6535,1.6533,1.6535,1828999988.0
2007-06-13 14:21:00,1.6534,1.6535,1.6532,1.6534,1828999988.0
2007-06-13 14:22:00,1.6535,1.6537,1.6535,1.6536,1828999988.0
2007-06-13 14:23:00,1.6535,1.6536,1.6534,1.6535,1828999988.0
2007-06-13 14:24:00,1.6535,1.6535,1.6533,1.6534,1875800002.0
2007-06-13 14:25:00,1.6534,1.6535,1.65315,1.65335,1798900022.0
2007-06-13 14:26:00,1.6533,1.6534,1.6531,1.6533,965700004.0
2007-06-13 14:27:00,1.6533,1.6533,1.6532,1.6533,511099995.0
2007-06-13 14:28:00,1.65325,1.6533,1.6531,1.6532,558299999.0
2007-06-13 14:29:00,1.6532,1.6533,1.6532,1.6533,1116299995.0
2007-06-13 14:30:00,1.653,1.65325,1.653,1.653,1116299995.0
2007-06-13 14:31:00,1.653,1.6531,1.65295,1.65295,1421000006.0
2007-06-13 14:32:00,1.65295,1.6531,1.65295,1.6531,335800000.0
2007-06-13 14:33:00,1.653,1.6532,1.65295,1.653,1976099988.0
2007-06-13 14:34:00,1.6533,1.6533,1.6532,1.6532,488400004.0
2007-06-13 14:35:00,1.6532,1.6532,1.6531,1.6532,488400004.0
2007-06-13 14:36:00,1.6532,1.6534,1.65305,1.6534,1742099981.0
2007-06-13 14:37:00,1.6535,1.6535,1.6534,1.6534,698400003.0
2007-06-13 14:38:00,1.6533,1.6535,1.6532,1.65335,698400003.0
2007-06-13 14:39:00,1.6536,1.6536,1.6534,1.6535,982200002.0
2007-06-13 14:40:00,1.6534,1.6536,1.6534,1.6535,982200002.0
2007-06-13 14:41:00,1.6535,1.6535,1.6534,1.6535,982200002.0
2007-06-13 14:42:00,1.6537,1.6538,1.6534,1.6534,2059699981.0
2007-06-13 14:43:00,1.6534,1.6536,1.65335,1.6535,2059699981.0
2007-06-13 14:44:00,1.6535,1.654,1.6535,1.65395,1201799996.0
2007-06-13 14:45:00,1.65395,1.6544,1.65385,1.6543,2003599999.0
2007-06-13 14:46:00,1.6544,1.6548,1.6544,1.6545,1222799998.0
2007-06-13 14:47:00,1.6543,1.6546,1.6542,1.6545,1222799998.0
2007-06-13 14:48:00,1.6546,1.6547,1.6544,1.6544,1801000002.0
2007-06-13 14:49:00,1.65415,1.6543,1.6541,1.6541,1801000002.0
2007-06-13 14:50:00,1.6541,1.6542,1.65395,1.65405,809100003.0
2007-06-13 14:51:00,1.654,1.654,1.6538,1.6539,2062400019.0
2007-06-13 14:52:00,1.654,1.6542,1.6539,1.654,2062400019.0
2007-06-13 14:53:00,1.6541,1.6544,1.654,1.6542,2062400019.0
2007-06-13 14:54:00,1.6541,1.6545,1.6539,1.6542,2062400019.0
2007-06-13 14:55:00,1.6542,1.6545,1.65405,1.6544,2062400019.0
2007-06-13 14:56:00,1.6546,1.6548,1.6545,1.6546,1281599995.0
2007-06-13 14:57:00,1.6543,1.6543,1.6539,1.654,1281599995.0
2007-06-13 14:58:00,1.654,1.6544,1.654,1.6543,1012900000.0
2007-06-13 14:59:00,1.6542,1.6545,1.654,1.654,1012900000.0
2007-06-13 15:00:00,1.6541,1.6541,1.654,1.654,1012900000.0
2007-06-13 15:01:00,1.654,1.654,1.65395,1.654,1000799993.0
2007-06-13 15:02:00,1.654,1.6541,1.65395,1.65395,783300003.0
2007-06-13 15:03:00,1.6541,1.6541,1.65395,1.654,933999998.0
2007-06-13 15:04:00,1.654,1.65405,1.65375,1.6538,1654199997.0
2007-06-13 15:05:00,1.6538,1.6541,1.6538,1.6541,1976799993.0
2007-06-13 15:06:00,1.6541,1.6541,1.654,1.6541,974599996.0
2007-06-13 15:07:00,1.6541,1.6541,1.6539,1.654,1038899990.0
2007-06-13 15:08:00,1.654,1.6542,1.65395,1.654,1478400000.0
2007-06-13 15:09:00,1.654,1.654,1.65375,1.65385,1270400006.0
2007-06-13 15:10:00,1.65385,1.6539,1.6535,1.6535,1017599999.0
2007-06-13 15:11:00,1.65355,1.6537,1.6534,1.65355,966599998.0
2007-06-13 15:12:00,1.6536,1.6537,1.65345,1.6536,1202099988.0
2007-06-13 15:13:00,1.6536,1.6538,1.6535,1.6538,792499998.0
2007-06-13 15:14:00,1.6538,1.6538,1.6535,1.6538,1824399999.0
2007-06-13 15:15:00,1.6538,1.6538,1.6538,1.6538,364800000.0
2007-06-13 15:16:00,1.6537,1.6538,1.6536,1.6537,1198899981.0
2007-06-13 15:17:00,1.6537,1.6537,1.65365,1.6537,1198899981.0
2007-06-13 15:18:00,1.6537,1.6537,1.6535,1.6536,1067300004.0
2007-06-13 15:19:00,1.6536,1.6538,1.6536,1.6537,878700001.0
2007-06-13 15:20:00,1.6537,1.6538,1.6536,1.65365,1525600009.0
2007-06-13 15:21:00,1.65365,1.6537,1.6536,1.6537,250400001.0
2007-06-13 15:22:00,1.6538,1.6538,1.6536,1.6537,1716200016.0
2007-06-13 15:23:00,1.6537,1.6537,1.65365,1.6537,1716200016.0
2007-06-13 15:24:00,1.6537,1.6538,1.65365,1.65365,1411799993.0
2007-06-13 15:25:00,1.65365,1.6538,1.65365,1.6537,2026999991.0
2007-06-13 15:26:00,1.6537,1.6538,1.6536,1.6537,1418999998.0
2007-06-13 15:27:00,1.6537,1.6538,1.6536,1.65365,1081600012.0
2007-06-13 15:28:00,1.6536,1.6537,1.6536,1.6537,1021800007.0
2007-06-13 15:29:00,1.6536,1.6537,1.6536,1.6537,1021800007.0
2007-06-13 15:30:00,1.6537,1.6538,1.6536,1.65365,269900001.0
2007-06-13 15:31:00,1.6537,1.6538,1.65355,1.6538,487699999.0
2007-06-13 15:32:00,1.6538,1.6539,1.6538,1.6539,662100009.0
2007-06-13 15:33:00,1.6539,1.6539,1.65375,1.6539,290399995.0
2007-06-13 15:34:00,1.6539,1.654,1.65385,1.65395,652599997.0
2007-06-13 15:35:00,1.654,1.654,1.6539,1.6539,163100002.0
2007-06-13 15:36:00,1.6539,1.654,1.6539,1.6539,1191899986.0
2007-06-13 15:37:00,1.6539,1.6539,1.6538,1.6539,180300000.0
2007-06-13 15:38:00,1.6539,1.654,1.65375,1.6538,1152399975.0
2007-06-13 15:39:00,1.6538,1.6539,1.6538,1.6538,220800003.0
2007-06-13 15:40:00,1.6538,1.6539,1.65375,1.6539,428000000.0
2007-06-13 15:41:00,1.6539,1.6539,1.65375,1.65375,1252399980.0
2007-06-13 15:42:00,1.6538,1.654,1.65375,1.6539,630700000.0
2007-06-13 15:43:00,1.6539,1.6539,1.6539,1.6539,262700000.0
2007-06-13 15:44:00,1.654,1.654,1.6538,1.654,1413700018.0
2007-06-13 15:45:00,1.65395,1.6542,1.6539,1.6541,1413700018.0
2007-06-13 15:46:00,1.6541,1.6543,1.65405,1.6542,1174200000.0
2007-06-13 15:47:00,1.6542,1.6543,1.6542,1.6543,1222500013.0
2007-06-13 15:48:00,1.6543,1.6544,1.65425,1.6544,732700002.0
2007-06-13 15:49:00,1.6544,1.6545,1.6539,1.654,1451600004.0
2007-06-13 15:50:00,1.654,1.6541,1.6539,1.654,788799998.0
2007-06-13 15:51:00,1.6541,1.6542,1.6539,1.6539,1561899978.0
2007-06-13 15:52:00,1.6539,1.6539,1.6538,1.6539,1561899978.0
2007-06-13 15:53:00,1.6539,1.654,1.6538,1.6539,1234700026.0
2007-06-13 15:54:00,1.6539,1.6539,1.65385,1.6539,1234700026.0
2007-06-13 15:55:00,1.65385,1.6539,1.65375,1.6538,1481899986.0
2007-06-13 15:56:00,1.6538,1.6538,1.65375,1.6538,144000000.0
2007-06-13 15:57:00,1.65375,1.6538,1.6536,1.6536,902699992.0
2007-06-13 15:58:00,1.6536,1.6537,1.65355,1.6536,244600000.0
2007-06-13 15:59:00,1.65355,1.6536,1.6534,1.6535,1443699994.0
2007-06-13 16:00:00,1.6535,1.6537,1.6533,1.6536,1935600015.0
2007-06-13 16:01:00,1.6536,1.6537,1.6535,1.6535,1301400001.0
2007-06-13 16:02:00,1.6535,1.6536,1.6534,1.6535,1025200011.0
2007-06-13 16:03:00,1.65345,1.6535,1.65335,1.6534,111500000.0
2007-06-13 16:04:00,1.6534,1.6536,1.6533,1.65355,467099999.0
2007-06-13 16:05:00,1.65355,1.65355,1.65335,1.6534,1069899993.0
2007-06-13 16:06:00,1.6534,1.6535,1.6532,1.6532,1770700003.0
2007-06-13 16:07:00,1.6532,1.6533,1.65315,1.65315,770900002.0
2007-06-13 16:08:00,1.6532,1.6535,1.65315,1.6535,963300000.0
2007-06-13 16:09:00,1.6535,1.6535,1.6534,1.6534,874299995.0
2007-06-13 16:10:00,1.6534,1.6534,1.65325,1.6533,997399999.0
2007-06-13 16:11:00,1.6533,1.6534,1.6533,1.6533,1418799998.0
2007-06-13 16:12:00,1.6533,1.6535,1.6533,1.6535,1192399999.0
2007-06-13 16:13:00,1.6535,1.6537,1.65345,1.65365,1226699996.0
2007-06-13 16:14:00,1.65365,1.6537,1.65355,1.6536,650400000.0
2007-06-13 16:15:00,1.6536,1.6536,1.6535,1.6536,312700000.0
2007-06-13 16:16:00,1.6536,1.6536,1.65345,1.65345,281999999.0
2007-06-13 16:17:00,1.6535,1.6537,1.65345,1.6537,1153099996.0
2007-06-13 16:18:00,1.6537,1.654,1.6536,1.6539,2077300005.0
2007-06-13 16:19:00,1.654,1.6542,1.6538,1.6538,2077300005.0
2007-06-13 16:20:00,1.6538,1.65405,1.6538,1.654,2077300005.0
2007-06-13 16:21:00,1.654,1.6542,1.65395,1.65395,1317299992.0
2007-06-13 16:22:00,1.65395,1.65415,1.65395,1.654,1873299995.0
2007-06-13 16:23:00,1.654,1.6544,1.654,1.6543,1311900015.0
2007-06-13 16:24:00,1.6543,1.6544,1.65415,1.6544,1897900005.0
2007-06-13 16:25:00,1.6544,1.6546,1.65435,1.6546,1260499987.0
2007-06-13 16:26:00,1.6546,1.6546,1.6544,1.6544,776000003.0
2007-06-13 16:27:00,1.65435,1.6544,1.6543,1.6544,776000003.0
2007-06-13 16:28:00,1.6544,1.6544,1.6543,1.6544,852000004.0
2007-06-13 16:29:00,1.6544,1.6544,1.65435,1.65435,226400000.0
2007-06-13 16:30:00,1.65435,1.6544,1.6542,1.6543,1136400001.0
2007-06-13 16:31:00,1.6543,1.6544,1.6542,1.6543,1405899994.0
2007-06-13 16:32:00,1.6544,1.6544,1.6543,1.6543,1074699997.0
2007-06-13 16:33:00,1.6544,1.6544,1.6543,1.6543,1074699997.0
2007-06-13 16:34:00,1.6543,1.6544,1.6542,1.6542,1865400009.0
2007-06-13 16:35:00,1.6541,1.6545,1.6541,1.6543,1865400009.0
2007-06-13 16:36:00,1.6544,1.6544,1.6542,1.6542,1865400009.0
2007-06-13 16:37:00,1.6543,1.6543,1.6542,1.6543,1865400009.0
2007-06-13 16:38:00,1.6543,1.6543,1.6542,1.6542,1865400009.0
2007-06-13 16:39:00,1.6542,1.6543,1.65415,1.6543,1874900024.0
2007-06-13 16:40:00,1.6543,1.6544,1.6543,1.6543,1703799998.0
2007-06-13 16:41:00,1.6543,1.6543,1.65425,1.65425,451300000.0
2007-06-13 16:42:00,1.6543,1.6543,1.6542,1.6542,315700001.0
2007-06-13 16:43:00,1.6542,1.6543,1.6542,1.6542,868700002.0
2007-06-13 16:44:00,1.6542,1.6542,1.6541,1.6542,1124300000.0
2007-06-13 16:45:00,1.6542,1.6542,1.6542,1.6542,538300001.0
2007-06-13 16:46:00,1.6542,1.6542,1.65415,1.65415,601300000.0
2007-06-13 16:47:00,1.6543,1.6543,1.654,1.6542,914599996.0
2007-06-13 16:48:00,1.6542,1.6542,1.6541,1.6542,914599996.0
2007-06-13 16:49:00,1.65415,1.6543,1.6541,1.6542,895300002.0
2007-06-13 16:50:00,1.6541,1.6543,1.6541,1.6543,922299995.0
2007-06-13 16:51:00,1.6542,1.6547,1.6542,1.6546,2050099981.0
2007-06-13 16:52:00,1.6547,1.6548,1.6546,1.6548,1916599997.0
2007-06-13 16:53:00,1.6547,1.6548,1.6545,1.6545,1916599997.0
2007-06-13 16:54:00,1.6547,1.6548,1.65465,1.6547,1916599997.0
2007-06-13 16:55:00,1.6547,1.6548,1.65465,1.6547,750800000.0
2007-06-13 16:56:00,1.6547,1.6548,1.6547,1.6548,1077799989.0
2007-06-13 16:57:00,1.6548,1.6548,1.6547,1.6547,121799999.0
2007-06-13 16:58:00,1.6547,1.6548,1.6547,1.6548,398199998.0
2007-06-13 16:59:00,1.6548,1.6548,1.65455,1.6546,634600000.0
2007-06-13 17:00:00,1.6546,1.6547,1.6545,1.6545,492400001.0
2007-06-13 17:01:00,1.6545,1.6547,1.65445,1.6546,861600000.0
2007-06-13 17:02:00,1.6546,1.6548,1.6545,1.6547,2095900006.0
2007-06-13 17:03:00,1.6546,1.6547,1.6544,1.6544,649399991.0
2007-06-13 17:04:00,1.6545,1.6546,1.65445,1.65455,649399991.0
2007-06-13 17:05:00,1.6547,1.6547,1.6545,1.6546,1286200015.0
2007-06-13 17:06:00,1.6546,1.65475,1.6545,1.65465,1286200015.0
2007-06-13 17:07:00,1.65465,1.6549,1.6546,1.6548,1634700000.0
2007-06-13 17:08:00,1.6549,1.6549,1.6548,1.6549,1729900001.0
2007-06-13 17:09:00,1.6549,1.6549,1.6548,1.6548,1729900001.0
2007-06-13 17:10:00,1.6548,1.6549,1.6548,1.6548,1684199995.0
2007-06-13 17:11:00,1.6548,1.6548,1.65455,1.65465,1624899990.0
2007-06-13 17:12:00,1.65465,1.6547,1.65465,1.6547,136800000.0
2007-06-13 17:13:00,1.6547,1.6547,1.6547,1.6547,140800000.0
2007-06-13 17:14:00,1.6547,1.6548,1.6545,1.6547,1248199996.0
2007-06-13 17:15:00,1.6548,1.6548,1.6546,1.6546,837700000.0
2007-06-13 17:16:00,1.6546,1.6546,1.65435,1.6544,2124800000.0
2007-06-13 17:17:00,1.6544,1.6547,1.65435,1.6546,2119999974.0
2007-06-13 17:18:00,1.6546,1.6546,1.65455,1.65455,1415400011.0
2007-06-13 17:19:00,1.6546,1.6547,1.6545,1.65455,342278004.0
2007-06-13 17:20:00,1.6546,1.6548,1.65455,1.6546,509999993.0
2007-06-13 17:21:00,1.6547,1.6548,1.6546,1.6546,1234599998.0
2007-06-13 17:22:00,1.6546,1.6547,1.65455,1.6546,1234599998.0
2007-06-13 17:23:00,1.6546,1.6546,1.6545,1.6545,716899998.0
2007-06-13 17:24:00,1.6545,1.6546,1.6545,1.6545,2040900031.0
2007-06-13 17:25:00,1.6545,1.6545,1.6544,1.6544,1012200002.0
2007-06-13 17:26:00,1.6544,1.6546,1.6544,1.6546,373200007.0
2007-06-13 17:27:00,1.6546,1.6547,1.6545,1.6547,963200002.0
2007-06-13 17:28:00,1.6547,1.6548,1.6547,1.6548,240000002.0
2007-06-13 17:29:00,1.6547,1.6548,1.6547,1.6548,458300000.0
2007-06-13 17:30:00,1.6548,1.6548,1.6547,1.65475,475300002.0
2007-06-13 17:31:00,1.6548,1.6548,1.6548,1.6548,5600000.0
2007-06-13 17:32:00,1.6548,1.6548,1.6545,1.6546,828600001.0
2007-06-13 17:33:00,1.6546,1.6546,1.65445,1.6546,2102500002.0
2007-06-13 17:34:00,1.6545,1.6546,1.65445,1.6546,886199999.0
2007-06-13 17:35:00,1.6547,1.6547,1.6546,1.6546,1032800013.0
2007-06-13 17:36:00,1.6547,1.6547,1.6544,1.6545,2110599971.0
2007-06-13 17:37:00,1.6545,1.65455,1.6545,1.6545,2110599971.0
2007-06-13 17:38:00,1.6546,1.6546,1.6544,1.6544,1630199993.0
2007-06-13 17:39:00,1.6545,1.6545,1.6545,1.6545,1630199993.0
2007-06-13 17:40:00,1.6544,1.6544,1.65435,1.6544,1630199993.0
2007-06-13 17:41:00,1.6544,1.6545,1.65435,1.6545,1500099985.0
2007-06-13 17:42:00,1.6545,1.6545,1.6543,1.6545,863000001.0
2007-06-13 17:43:00,1.6545,1.6546,1.65435,1.6544,1534100002.0
2007-06-13 17:44:00,1.6544,1.6545,1.65435,1.6545,1394000019.0
2007-06-13 17:45:00,1.6547,1.6547,1.6545,1.6546,1239299997.0
2007-06-13 17:46:00,1.6545,1.6547,1.6545,1.6546,1239299997.0
2007-06-13 17:47:00,1.6546,1.6546,1.65455,1.6546,1239299997.0
2007-06-13 17:48:00,1.6546,1.6546,1.6546,1.6546,157000000.0
2007-06-13 17:49:00,1.6546,1.6547,1.65455,1.65465,862099996.0
2007-06-13 17:50:00,1.6547,1.6548,1.65465,1.6548,128900000.0
2007-06-13 17:51:00,1.65475,1.6548,1.6545,1.6547,918399993.0
2007-06-13 17:52:00,1.6547,1.6547,1.6547,1.6547,144800000.0
2007-06-13 17:53:00,1.6548,1.6548,1.65465,1.6547,287900000.0
2007-06-13 17:54:00,1.6547,1.6548,1.6546,1.6547,286199998.0
2007-06-13 17:55:00,1.6547,1.6547,1.6546,1.6547,375800002.0
2007-06-13 17:56:00,1.6547,1.6547,1.65465,1.6547,181000000.0
2007-06-13 17:57:00,1.6547,1.6547,1.6546,1.6547,291099996.0
2007-06-13 17:58:00,1.6547,1.6548,1.65465,1.65475,147300000.0
2007-06-13 17:59:00,1.65475,1.6548,1.65465,1.6547,452699996.0
2007-06-13 18:00:00,1.6547,1.6548,1.6547,1.6548,709199991.0
2007-06-13 18:01:00,1.6548,1.6548,1.6548,1.6548,50400000.0
2007-06-13 18:02:00,1.6548,1.6548,1.6547,1.6548,303799996.0
2007-06-13 18:03:00,1.6548,1.6548,1.6547,1.6547,90900002.0
2007-06-13 18:04:00,1.6548,1.6548,1.6547,1.6547,136000000.0
2007-06-13 18:05:00,1.6547,1.6548,1.6547,1.6547,333600000.0
2007-06-13 18:06:00,1.6547,1.6547,1.65465,1.6547,242700000.0
2007-06-13 18:07:00,1.6547,1.6547,1.6547,1.6547,61600000.0
2007-06-13 18:08:00,1.6547,1.6547,1.6547,1.6547,366400000.0
2007-06-13 18:09:00,1.6547,1.6547,1.6547,1.6547,144000000.0
2007-06-13 18:10:00,1.6547,1.6547,1.6547,1.6547,50500000.0
2007-06-13 18:11:00,1.6547,1.6547,1.65465,1.6547,211700000.0
2007-06-13 18:12:00,1.6547,1.6547,1.65465,1.65465,77600000.0
2007-06-13 18:13:00,1.65465,1.655,1.65465,1.655,420999998.0
2007-06-13 18:14:00,1.655,1.6552,1.65485,1.65495,1939699989.0
2007-06-13 18:15:00,1.655,1.655,1.65485,1.6549,883599997.0
2007-06-13 18:16:00,1.6549,1.6551,1.6548,1.655,1351100004.0
2007-06-13 18:17:00,1.6549,1.6552,1.6549,1.6551,1351100004.0
2007-06-13 18:18:00,1.6551,1.6551,1.655,1.6551,2015900001.0
2007-06-13 18:19:00,1.6551,1.6551,1.6549,1.65495,938299997.0
2007-06-13 18:20:00,1.655,1.6551,1.65495,1.6551,72699999.0
2007-06-13 18:21:00,1.6551,1.6552,1.6551,1.6552,871599997.0
2007-06-13 18:22:00,1.6552,1.6553,1.6552,1.6553,871599997.0
2007-06-13 18:23:00,1.65535,1.6557,1.6553,1.6557,1360299987.0
2007-06-13 18:24:00,1.6557,1.6557,1.6554,1.6554,194999998.0
2007-06-13 18:25:00,1.6554,1.6555,1.6553,1.6553,359099999.0
2007-06-13 18:26:00,1.6554,1.6554,1.6553,1.6553,145700000.0
2007-06-13 18:27:00,1.6553,1.6553,1.6551,1.65515,208500005.0
2007-06-13 18:28:00,1.6551,1.6551,1.6551,1.6551,281199998.0
2007-06-13 18:29:00,1.655,1.6552,1.655,1.6552,254199999.0
2007-06-13 18:30:00,1.65515,1.6552,1.65515,1.6552,248200000.0
2007-06-13 18:31:00,1.6552,1.6554,1.6552,1.6554,1644500011.0
2007-06-13 18:32:00,1.6555,1.6556,1.6555,1.6556,64000000.0
2007-06-13 18:33:00,1.6556,1.6556,1.6554,1.6554,211399997.0
2007-06-13 18:34:00,1.6554,1.6555,1.6554,1.6555,719299999.0
2007-06-13 18:35:00,1.6555,1.6556,1.65525,1.65525,616599992.0
2007-06-13 18:36:00,1.6553,1.6553,1.6552,1.6552,270399999.0
2007-06-13 18:37:00,1.6553,1.6555,1.6553,1.65535,467900002.0
2007-06-13 18:38:00,1.6554,1.6555,1.65535,1.65535,868500000.0
2007-06-13 18:39:00,1.6554,1.6554,1.65525,1.6553,1532500000.0
2007-06-13 18:40:00,1.6553,1.6555,1.6553,1.6555,834400002.0
2007-06-13 18:41:00,1.65545,1.6555,1.65535,1.6554,534900003.0
2007-06-13 18:42:00,1.6554,1.6556,1.6554,1.6556,754999998.0
2007-06-13 18:43:00,1.6556,1.6556,1.6556,1.6556,108800000.0
2007-06-13 18:44:00,1.6556,1.6557,1.6556,1.6557,216799999.0
2007-06-13 18:45:00,1.6557,1.6557,1.6555,1.6555,292499999.0
2007-06-13 18:46:00,1.6556,1.6556,1.6555,1.6555,76000001.0
2007-06-13 18:47:00,1.6555,1.6556,1.6555,1.6556,246799996.0
2007-06-13 18:48:00,1.6556,1.6556,1.65555,1.6556,88000000.0
2007-06-13 18:49:00,1.6556,1.6556,1.6556,1.6556,101700000.0
2007-06-13 18:50:00,1.6556,1.6556,1.6556,1.6556,145600000.0
2007-06-13 18:51:00,1.6556,1.6556,1.65545,1.6555,860499992.0
2007-06-13 18:52:00,1.6555,1.6557,1.6555,1.6557,525599993.0
2007-06-13 18:53:00,1.65565,1.6557,1.65555,1.6556,82400000.0
2007-06-13 18:54:00,1.6556,1.6556,1.65545,1.6555,328900004.0
2007-06-13 18:55:00,1.65538,1.65538,1.65471,1.65523,621199992.0
2007-06-13 18:56:00,1.6555,1.6555,1.6555,1.6555,532400011.0
2007-06-13 18:57:00,1.6555,1.6555,1.65545,1.6555,326300000.0
2007-06-13 18:58:00,1.6556,1.6556,1.6553,1.6553,630700000.0
2007-06-13 18:59:00,1.6553,1.6553,1.65515,1.6553,721900000.0
2007-06-13 19:00:00,1.6553,1.6553,1.6551,1.6551,565299997.0
2007-06-13 19:01:00,1.6551,1.6552,1.6551,1.6552,841600004.0
2007-06-13 19:02:00,1.6552,1.6552,1.6551,1.6552,1828699992.0
2007-06-13 19:03:00,1.6552,1.6552,1.6548,1.6548,1911900015.0
2007-06-13 19:04:00,1.6548,1.6548,1.6547,1.6548,1070499988.0
2007-06-13 19:05:00,1.6548,1.655,1.6548,1.655,1663599989.0
2007-06-13 19:06:00,1.65495,1.65495,1.6548,1.6548,1146799992.0
2007-06-13 19:07:00,1.6548,1.6548,1.6548,1.6548,216199996.0
2007-06-13 19:08:00,1.6548,1.6548,1.6548,1.6548,66299999.0
2007-06-13 19:09:00,1.6548,1.6548,1.6547,1.6547,477600000.0
2007-06-13 19:10:00,1.6547,1.6547,1.6545,1.6545,2102500000.0
2007-06-13 19:11:00,1.6545,1.6546,1.6545,1.6546,676599997.0
2007-06-13 19:12:00,1.6546,1.6546,1.6546,1.6546,807999998.0
2007-06-13 19:13:00,1.65443,1.65443,1.65387,1.65433,1014800015.0
2007-06-13 19:14:00,1.6546,1.6546,1.6545,1.65455,179700000.0
2007-06-13 19:15:00,1.6546,1.65465,1.6544,1.6546,495999999.0
2007-06-13 19:16:00,1.65455,1.6547,1.65455,1.6547,706799996.0
2007-06-13 19:17:00,1.65465,1.6547,1.65455,1.6546,759199999.0
2007-06-13 19:18:00,1.6546,1.6546,1.6545,1.65455,1445999998.0
2007-06-13 19:19:00,1.6546,1.6546,1.65455,1.6546,235900001.0
2007-06-13 19:20:00,1.6546,1.6548,1.6546,1.6548,554500008.0
2007-06-13 19:21:00,1.6548,1.655,1.6547,1.655,759000002.0
2007-06-13 19:22:00,1.65495,1.65495,1.65485,1.65495,269099999.0
2007-06-13 19:23:00,1.655,1.655,1.6549,1.6549,336799999.0
2007-06-13 19:24:00,1.65485,1.65485,1.6547,1.6547,93300002.0
2007-06-13 19:25:00,1.6547,1.6547,1.65455,1.6547,298000003.0
2007-06-13 19:26:00,1.6547,1.6547,1.6543,1.6546,635099999.0
2007-06-13 19:27:00,1.6546,1.65475,1.6544,1.6544,1066699999.0
2007-06-13 19:28:00,1.6543,1.6543,1.65405,1.6542,1434699997.0
2007-06-13 19:29:00,1.6542,1.65435,1.6542,1.65435,68800000.0
2007-06-13 19:30:00,1.6543,1.6544,1.6542,1.65435,646299992.0
2007-06-13 19:31:00,1.65435,1.6544,1.6542,1.6542,765800001.0
2007-06-13 19:32:00,1.6542,1.6543,1.6542,1.6543,359100003.0
2007-06-13 19:33:00,1.6543,1.6543,1.6542,1.6543,313399998.0
2007-06-13 19:34:00,1.65425,1.65435,1.65425,1.6543,502300000.0
2007-06-13 19:35:00,1.6543,1.6544,1.6542,1.6544,363999999.0
2007-06-13 19:36:00,1.6544,1.6544,1.6543,1.6543,1915499989.0
2007-06-13 19:37:00,1.6543,1.65445,1.6542,1.6543,1915499989.0
2007-06-13 19:38:00,1.6543,1.6544,1.6542,1.6543,1078199998.0
2007-06-13 19:39:00,1.6544,1.6544,1.65425,1.6543,481499997.0
2007-06-13 19:40:00,1.6544,1.6547,1.6544,1.6547,999800014.0
2007-06-13 19:41:00,1.6547,1.6547,1.6547,1.6547,999800014.0
2007-06-13 19:42:00,1.6547,1.6547,1.6547,1.6547,1040400002.0
2007-06-13 19:43:00,1.6547,1.6547,1.6547,1.6547,771499984.0
2007-06-13 19:44:00,1.6547,1.6547,1.6546,1.6547,771499984.0
2007-06-13 19:45:00,1.6547,1.6547,1.6546,1.6546,492400001.0
2007-06-13 19:46:00,1.6546,1.6546,1.6545,1.6545,818700006.0
2007-06-13 19:47:00,1.6547,1.6547,1.6545,1.6546,1586200001.0
2007-06-13 19:48:00,1.6546,1.6547,1.6546,1.65465,1586200001.0
2007-06-13 19:49:00,1.65465,1.65465,1.65455,1.65455,721599996.0
2007-06-13 19:50:00,1.6546,1.65465,1.65455,1.6546,524100003.0
2007-06-13 19:51:00,1.6546,1.65465,1.65455,1.65465,1229800012.0
2007-06-13 19:52:00,1.65465,1.6548,1.6546,1.6548,1009400018.0
2007-06-13 19:53:00,1.6548,1.6548,1.6548,1.6548,4000000.0
2007-06-13 19:54:00,1.6547,1.6551,1.65455,1.6551,1176099996.0
2007-06-13 19:55:00,1.6551,1.6551,1.6547,1.6548,1455499980.0
2007-06-13 19:56:00,1.6548,1.6549,1.6546,1.65475,1748700013.0
2007-06-13 19:57:00,1.6549,1.6549,1.6546,1.6548,1949900006.0
2007-06-13 19:58:00,1.6547,1.6549,1.6546,1.6548,1949900006.0
2007-06-13 19:59:00,1.6549,1.6549,1.6547,1.6547,1863300006.0
2007-06-13 20:00:00,1.6546,1.6548,1.6546,1.6547,1863300006.0
2007-06-13 20:01:00,1.6547,1.655,1.6547,1.6549,1863300006.0
2007-06-13 20:02:00,1.6551,1.6553,1.6551,1.6552,1154999977.0
2007-06-13 20:03:00,1.6553,1.6553,1.6552,1.6553,1154999977.0
2007-06-13 20:04:00,1.6552,1.6553,1.6551,1.6551,1154999977.0
2007-06-13 20:05:00,1.655,1.6552,1.6549,1.6552,1154999977.0
2007-06-13 20:06:00,1.6551,1.6553,1.6551,1.6552,1154999977.0
2007-06-13 20:07:00,1.6552,1.6552,1.6549,1.6549,2110199979.0
2007-06-13 20:08:00,1.6549,1.6549,1.6548,1.6549,246800001.0
2007-06-13 20:09:00,1.6549,1.6553,1.6549,1.6552,891199996.0
2007-06-13 20:10:00,1.655,1.6554,1.655,1.6554,891199996.0
2007-06-13 20:11:00,1.6554,1.6554,1.65515,1.6553,1291800002.0
2007-06-13 20:12:00,1.6553,1.6554,1.6553,1.6553,794399996.0
2007-06-13 20:13:00,1.6553,1.6553,1.6552,1.6553,403200002.0
2007-06-13 20:14:00,1.65493,1.65515,1.65493,1.65509,328300001.0
2007-06-13 20:15:00,1.6553,1.6553,1.6551,1.6552,1483800014.0
2007-06-13 20:16:00,1.6552,1.6553,1.65515,1.6553,149800001.0
2007-06-13 20:17:00,1.6552,1.6552,1.655,1.6551,2068499990.0
2007-06-13 20:18:00,1.6551,1.6551,1.65495,1.6551,2068499990.0
2007-06-13 20:19:00,1.6551,1.6551,1.6551,1.6551,865699990.0
2007-06-13 20:20:00,1.655,1.6552,1.655,1.6551,800599997.0
2007-06-13 20:21:00,1.6551,1.6551,1.6551,1.6551,2023400021.0
2007-06-13 20:22:00,1.65505,1.6552,1.655,1.6552,982999998.0
2007-06-13 20:23:00,1.6552,1.6552,1.655,1.6551,1361600003.0
2007-06-13 20:24:00,1.6551,1.6552,1.6551,1.6552,309600002.0
2007-06-13 20:25:00,1.6552,1.6552,1.6552,1.6552,20800000.0
2007-06-13 20:26:00,1.6552,1.6552,1.6551,1.65515,463200002.0
2007-06-13 20:27:00,1.65515,1.6552,1.655,1.6551,1923499995.0
2007-06-13 20:28:00,1.6551,1.65515,1.65505,1.6551,1461999990.0
2007-06-13 20:29:00,1.6551,1.6552,1.6551,1.6551,1875199987.0
2007-06-13 20:30:00,1.6551,1.6552,1.6551,1.6552,552400002.0
2007-06-13 20:31:00,1.6553,1.6553,1.6552,1.6552,552400002.0
2007-06-13 20:32:00,1.6553,1.6553,1.6551,1.6551,552400002.0
2007-06-13 20:33:00,1.655,1.6551,1.6549,1.6549,552400002.0
2007-06-13 20:34:00,1.6551,1.6551,1.6549,1.6551,620900006.0
2007-06-13 20:35:00,1.6551,1.6551,1.655,1.655,434500001.0
2007-06-13 20:36:00,1.6551,1.6551,1.655,1.6551,237500000.0
2007-06-13 20:37:00,1.6551,1.6552,1.6551,1.6551,283200001.0
2007-06-13 20:38:00,1.6551,1.6552,1.6551,1.6551,847899995.0
2007-06-13 20:39:00,1.6551,1.6551,1.6551,1.6551,529500001.0
2007-06-13 20:40:00,1.6551,1.6552,1.6551,1.6552,318400002.0
2007-06-13 20:41:00,1.6551,1.6551,1.655,1.655,258000004.0
2007-06-13 20:42:00,1.6551,1.6551,1.6551,1.6551,222400000.0
2007-06-13 20:43:00,1.6551,1.6551,1.6551,1.6551,191200000.0
2007-06-13 20:44:00,1.6551,1.6551,1.6551,1.6551,372799998.0
2007-06-13 20:45:00,1.6551,1.6551,1.65505,1.6551,730400000.0
2007-06-13 20:46:00,1.655,1.6552,1.655,1.6552,1086699983.0
2007-06-13 20:47:00,1.655,1.6553,1.6549,1.6553,1086699983.0
2007-06-13 20:48:00,1.6552,1.6556,1.6551,1.6553,2124400000.0
2007-06-13 20:49:00,1.6554,1.6556,1.6553,1.6555,729500005.0
2007-06-13 20:50:00,1.6556,1.6556,1.6554,1.6554,1692299995.0
2007-06-13 20:51:00,1.6553,1.6555,1.6553,1.6555,1864899995.0
2007-06-13 20:52:00,1.6554,1.6555,1.6553,1.6554,1864899995.0
2007-06-13 20:53:00,1.6555,1.6555,1.6554,1.6554,1864899995.0
2007-06-13 20:54:00,1.65535,1.6554,1.6551,1.6552,1864899995.0
2007-06-13 20:55:00,1.6552,1.6552,1.6551,1.6552,1111999992.0
2007-06-13 20:56:00,1.6552,1.6554,1.6551,1.6554,2086500002.0
2007-06-13 20:57:00,1.6554,1.6555,1.6553,1.6555,1540999999.0
2007-06-13 20:58:00,1.6556,1.6556,1.6553,1.6553,1540999999.0
2007-06-13 20:59:00,1.6552,1.6554,1.6551,1.6553,1540999999.0
2007-06-13 21:00:00,1.6555,1.6556,1.6553,1.6553,1540999999.0
2007-06-13 21:01:00,1.6554,1.6555,1.6552,1.6555,1085900025.0
2007-06-13 21:02:00,1.6556,1.6556,1.6554,1.6554,1085900025.0
2007-06-13 21:03:00,1.6555,1.6556,1.6554,1.6555,1085900025.0
2007-06-13 21:04:00,1.6554,1.6554,1.6552,1.6553,1085900025.0
2007-06-13 21:05:00,1.6553,1.6555,1.6553,1.6555,1085900025.0
2007-06-13 21:06:00,1.6555,1.6556,1.6555,1.6555,2080000012.0
2007-06-13 21:07:00,1.6556,1.6558,1.6555,1.6557,990400007.0
2007-06-13 21:08:00,1.6557,1.6558,1.6557,1.6558,990400007.0
2007-06-13 21:09:00,1.6558,1.6558,1.6556,1.6557,847799999.0
2007-06-13 21:10:00,1.65565,1.6557,1.65565,1.6557,350299998.0
2007-06-13 21:11:00,1.6557,1.6557,1.6556,1.6556,261600002.0
2007-06-13 21:12:00,1.6556,1.6556,1.6555,1.6555,1956499947.0
2007-06-13 21:13:00,1.6555,1.6555,1.6554,1.6554,856799995.0
2007-06-13 21:14:00,1.6554,1.65545,1.6554,1.65545,56700002.0
2007-06-13 21:15:00,1.6554,1.6556,1.6554,1.6555,458599993.0
2007-06-13 21:16:00,1.6555,1.6555,1.65535,1.65545,458599993.0
2007-06-13 21:17:00,1.6555,1.6555,1.6555,1.6555,1121799997.0
2007-06-13 21:18:00,1.6555,1.6555,1.65535,1.65535,700900003.0
2007-06-13 21:19:00,1.6554,1.6554,1.65535,1.6554,1004199996.0
2007-06-13 21:20:00,1.6554,1.6555,1.6554,1.6555,492100000.0
2007-06-13 21:21:00,1.6555,1.6555,1.6555,1.6555,238800000.0
2007-06-13 21:22:00,1.6555,1.6555,1.6554,1.6554,972700005.0
2007-06-13 21:23:00,1.6554,1.6554,1.6554,1.6554,562100003.0
2007-06-13 21:24:00,1.6554,1.6554,1.6554,1.6554,90199998.0
2007-06-13 21:25:00,1.6554,1.6554,1.6554,1.6554,5600000.0
2007-06-13 21:26:00,1.6554,1.6554,1.6554,1.6554,72800000.0
2007-06-13 21:27:00,1.6554,1.6554,1.6554,1.6554,529399997.0
2007-06-13 21:28:00,1.6554,1.6554,1.6553,1.6553,126400003.0
2007-06-13 21:29:00,1.6553,1.6554,1.6553,1.6554,235300005.0
2007-06-13 21:30:00,1.6554,1.6554,1.6554,1.6554,653299996.0
2007-06-13 21:31:00,1.6554,1.6554,1.6554,1.6554,1394299986.0
2007-06-13 21:32:00,1.6554,1.6554,1.6553,1.6554,90200002.0
2007-06-13 21:33:00,1.6554,1.6555,1.6553,1.6554,707500003.0
2007-06-13 21:34:00,1.6554,1.6555,1.6554,1.6555,505700001.0
2007-06-13 21:35:00,1.6556,1.6558,1.6555,1.6556,1181799997.0
2007-06-13 21:36:00,1.6556,1.6563,1.6556,1.6561,1781799993.0
2007-06-13 21:37:00,1.6561,1.6564,1.6558,1.6561,2021500003.0
2007-06-13 21:38:00,1.656,1.6563,1.656,1.6561,2021500003.0
2007-06-13 21:39:00,1.656,1.6561,1.6558,1.6561,2021500003.0
2007-06-13 21:40:00,1.6561,1.6563,1.656,1.6562,907300005.0
2007-06-13 21:41:00,1.6562,1.6564,1.6562,1.6562,2087499985.0
2007-06-13 21:42:00,1.6562,1.6564,1.6562,1.6562,1073299990.0
2007-06-13 21:43:00,1.6562,1.6564,1.6562,1.6564,368000001.0
2007-06-13 21:44:00,1.6564,1.6564,1.6562,1.6564,555100000.0
2007-06-13 21:45:00,1.6564,1.6568,1.6563,1.6568,1332900004.0
2007-06-13 21:46:00,1.6567,1.6576,1.6567,1.6572,1074699998.0
2007-06-13 21:47:00,1.6573,1.6573,1.6572,1.6573,1074699998.0
2007-06-13 21:48:00,1.6573,1.6573,1.6572,1.6572,523999999.0
2007-06-13 21:49:00,1.6572,1.6573,1.65705,1.6573,1880499988.0
2007-06-13 21:50:00,1.6573,1.6573,1.6572,1.6573,373600000.0
2007-06-13 21:51:00,1.65725,1.6573,1.6571,1.6572,1035599988.0
2007-06-13 21:52:00,1.6573,1.6573,1.6571,1.6572,1275800001.0
2007-06-13 21:53:00,1.6571,1.6572,1.657,1.6572,1017999994.0
2007-06-13 21:54:00,1.6572,1.6572,1.6569,1.657,1186899990.0
2007-06-13 21:55:00,1.65705,1.6571,1.65695,1.6571,984200002.0
2007-06-13 21:56:00,1.6571,1.6572,1.6569,1.6571,781000001.0
2007-06-13 21:57:00,1.6571,1.6572,1.657,1.657,727099995.0
2007-06-13 21:58:00,1.6571,1.6571,1.6571,1.6571,139200000.0
2007-06-13 21:59:00,1.6571,1.6571,1.657,1.657,420300004.0
2007-06-13 22:00:00,1.6571,1.6571,1.6571,1.6571,8800000.0
2007-06-13 22:01:00,1.6571,1.6571,1.657,1.657,173600000.0
2007-06-13 22:02:00,1.657,1.6572,1.6569,1.657,811000003.0
2007-06-13 22:03:00,1.657,1.6572,1.657,1.6571,394399993.0
2007-06-13 22:04:00,1.6571,1.6573,1.657,1.6573,242399998.0
2007-06-13 22:05:00,1.6572,1.6573,1.6572,1.6573,25600000.0
2007-06-13 22:06:00,1.6572,1.6573,1.6572,1.6572,173600000.0
2007-06-13 22:07:00,1.6572,1.6572,1.6571,1.6571,399999985.0
2007-06-13 22:08:00,1.6571,1.6572,1.6569,1.6569,630799997.0
2007-06-13 22:09:00,1.6569,1.6569,1.6567,1.65675,1196799993.0
2007-06-13 22:10:00,1.6568,1.6568,1.65675,1.6568,266600000.0
2007-06-13 22:11:00,1.6568,1.6569,1.6567,1.6567,606000000.0
2007-06-13 22:12:00,1.6567,1.6568,1.6566,1.6567,1912399989.0
2007-06-13 22:13:00,1.6568,1.657,1.6567,1.6569,922100000.0
2007-06-13 22:14:00,1.6569,1.6569,1.6568,1.6568,165600000.0
2007-06-13 22:15:00,1.6568,1.6568,1.6567,1.6568,128000000.0
2007-06-13 22:16:00,1.6568,1.6568,1.6567,1.6567,52800000.0
2007-06-13 22:17:00,1.6567,1.6567,1.6566,1.6566,567199993.0
2007-06-13 22:18:00,1.6566,1.6567,1.6565,1.6567,196000000.0
2007-06-13 22:19:00,1.6567,1.6569,1.6567,1.6568,1288799998.0
2007-06-13 22:20:00,1.6568,1.6568,1.65665,1.6567,355999999.0
2007-06-13 22:21:00,1.6567,1.6567,1.6567,1.6567,163200000.0
2007-06-13 22:22:00,1.6567,1.6567,1.6567,1.6567,3200000.0
2007-06-13 22:23:00,1.6567,1.6567,1.6567,1.6567,1600000.0
2007-06-13 22:24:00,1.6567,1.6567,1.6567,1.6567,120000000.0
2007-06-13 22:25:00,1.6567,1.6567,1.6567,1.6567,135200000.0
2007-06-13 22:26:00,1.6567,1.6567,1.6567,1.6567,83200000.0
2007-06-13 22:27:00,1.6567,1.6568,1.6567,1.6567,437199995.0
2007-06-13 22:28:00,1.6567,1.6567,1.6567,1.6567,71200000.0
2007-06-13 22:29:00,1.6567,1.6568,1.65665,1.6567,869699998.0
2007-06-13 22:30:00,1.65665,1.6568,1.6566,1.6568,657799998.0
2007-06-13 22:31:00,1.6568,1.6568,1.6567,1.6567,188300001.0
2007-06-13 22:32:00,1.6567,1.6567,1.6567,1.6567,148000000.0
2007-06-13 22:33:00,1.6567,1.6567,1.6567,1.6567,95200001.0
2007-06-13 22:34:00,1.6567,1.6567,1.6566,1.6566,178399999.0
2007-06-13 22:35:00,1.6566,1.6567,1.6565,1.6566,615700007.0
2007-06-13 22:36:00,1.6566,1.6567,1.6565,1.6567,525800002.0
2007-06-13 22:37:00,1.65655,1.6567,1.65655,1.65655,170600002.0
2007-06-13 22:38:00,1.6566,1.6567,1.6566,1.6567,19200000.0
2007-06-13 22:39:00,1.6566,1.6567,1.6566,1.6567,112799998.0
2007-06-13 22:40:00,1.6566,1.6567,1.65655,1.6566,80599999.0
2007-06-13 22:41:00,1.65655,1.6567,1.6565,1.6565,184900000.0
2007-06-13 22:42:00,1.6565,1.6567,1.6565,1.6567,334699997.0
2007-06-13 22:43:00,1.6567,1.6567,1.6567,1.6567,362400005.0
2007-06-13 22:44:00,1.6567,1.6567,1.6567,1.6567,69600001.0
2007-06-13 22:45:00,1.6567,1.6567,1.6567,1.6567,181600003.0
2007-06-13 22:46:00,1.6567,1.6568,1.6566,1.6567,307500000.0
2007-06-13 22:47:00,1.6566,1.6567,1.6566,1.6566,472100000.0
2007-06-13 22:48:00,1.6567,1.6567,1.65665,1.6567,140300000.0
2007-06-13 22:49:00,1.6567,1.6567,1.6567,1.6567,28200000.0
2007-06-13 22:50:00,1.6567,1.6568,1.6566,1.6567,749499993.0
2007-06-13 22:51:00,1.6567,1.6567,1.6567,1.6567,27200000.0
2007-06-13 22:52:00,1.6567,1.6567,1.6567,1.6567,25600000.0
2007-06-13 22:53:00,1.6567,1.6567,1.6567,1.6567,256000000.0
2007-06-13 22:54:00,1.6567,1.6567,1.6566,1.6566,115199998.0
2007-06-13 22:55:00,1.6566,1.6567,1.6565,1.6566,685800001.0
2007-06-13 22:56:00,1.6567,1.6567,1.6565,1.6565,279300000.0
2007-06-13 22:57:00,1.6564,1.6565,1.6564,1.65645,793699990.0
2007-06-13 22:58:00,1.65645,1.6566,1.65645,1.6565,220799998.0
2007-06-13 22:59:00,1.6565,1.6565,1.6565,1.6565,138900000.0
2007-06-13 23:00:00,1.6565,1.6566,1.6565,1.6565,200800004.0
2007-06-13 23:01:00,1.6563,1.6566,1.6563,1.6564,194400002.0
2007-06-13 23:02:00,1.6564,1.6565,1.6564,1.6565,34400000.0
2007-06-13 23:03:00,1.6565,1.6565,1.6565,1.6565,8000000.0
2007-06-13 23:04:00,1.6565,1.6565,1.6564,1.6564,20000000.0
2007-06-13 23:05:00,1.6564,1.6564,1.6563,1.6563,8000000.0
2007-06-13 23:06:00,1.6563,1.6563,1.6562,1.6563,405600000.0
2007-06-13 23:07:00,1.6563,1.6563,1.6562,1.6562,177700000.0
2007-06-13 23:08:00,1.6562,1.6562,1.6562,1.6562,258899997.0
2007-06-13 23:09:00,1.6563,1.6563,1.6563,1.6563,11200000.0
2007-06-13 23:10:00,1.6563,1.6563,1.6562,1.6563,56700000.0
2007-06-13 23:11:00,1.6559,1.65621,1.6559,1.65608,99399999.0
2007-06-13 23:12:00,1.6563,1.6563,1.6555,1.6555,781200007.0
2007-06-13 23:13:00,1.6555,1.6558,1.6555,1.6557,793299996.0
2007-06-13 23:14:00,1.6558,1.6558,1.6557,1.6558,740699996.0
2007-06-13 23:15:00,1.6558,1.6559,1.6557,1.6558,710700008.0
2007-06-13 23:16:00,1.6559,1.6559,1.6559,1.6559,61400000.0
2007-06-13 23:17:00,1.6559,1.656,1.6558,1.656,680800003.0
2007-06-13 23:18:00,1.656,1.656,1.656,1.656,35200000.0
2007-06-13 23:19:00,1.656,1.656,1.656,1.656,116600000.0
2007-06-13 23:20:00,1.65597,1.656,1.65548,1.65585,394299997.0
2007-06-13 23:21:00,1.656,1.656,1.6559,1.6559,334499991.0
2007-06-13 23:22:00,1.656,1.656,1.6559,1.6559,191599996.0
2007-06-13 23:23:00,1.6559,1.6559,1.6558,1.6558,168800000.0
2007-06-13 23:24:00,1.6557,1.6558,1.6551,1.6557,919600006.0
2007-06-13 23:25:00,1.6557,1.6557,1.6554,1.6554,379100002.0
2007-06-13 23:26:00,1.6555,1.6555,1.6555,1.6555,73400002.0
2007-06-13 23:27:00,1.6555,1.6557,1.6554,1.6555,489900008.0
2007-06-13 23:28:00,1.6555,1.6557,1.6555,1.6556,346799997.0
2007-06-13 23:29:00,1.6556,1.6556,1.6555,1.6556,345000004.0
2007-06-13 23:30:00,1.6556,1.6556,1.6555,1.6556,278800004.0
2007-06-13 23:31:00,1.65555,1.6556,1.65555,1.6556,72799999.0
2007-06-13 23:32:00,1.6556,1.6556,1.6556,1.6556,24000000.0
2007-06-13 23:33:00,1.6556,1.6556,1.65555,1.65555,87199999.0
2007-06-13 23:34:00,1.65555,1.6557,1.65555,1.6557,62399998.0
2007-06-13 23:35:00,1.6557,1.6557,1.6556,1.6556,143700002.0
2007-06-13 23:36:00,1.65542,1.65542,1.65508,1.65518,186700000.0
2007-06-13 23:37:00,1.6556,1.6557,1.6556,1.6557,87200000.0
2007-06-13 23:38:00,1.65551,1.65551,1.65518,1.65519,39200000.0
2007-06-13 23:39:00,1.6557,1.6559,1.6556,1.6557,151900000.0
2007-06-13 23:40:00,1.6557,1.6561,1.6557,1.65605,456299997.0
2007-06-13 23:41:00,1.656,1.656,1.6556,1.6559,265000000.0
2007-06-13 23:42:00,1.6559,1.656,1.6558,1.6559,322999998.0
2007-06-13 23:43:00,1.65568,1.65568,1.65513,1.65513,134000001.0
2007-06-13 23:44:00,1.6559,1.6559,1.6559,1.6559,45600000.0
2007-06-13 23:45:00,1.656,1.6561,1.656,1.6561,172700000.0
2007-06-13 23:46:00,1.6561,1.6561,1.656,1.656,32000000.0
2007-06-13 23:47:00,1.656,1.6561,1.656,1.6561,192800000.0
2007-06-13 23:48:00,1.6561,1.6566,1.6561,1.6566,663900002.0
2007-06-13 23:49:00,1.6565,1.6565,1.6562,1.6563,602300001.0
2007-06-13 23:50:00,1.6563,1.6563,1.65625,1.6563,407499998.0
2007-06-13 23:51:00,1.6563,1.6565,1.6563,1.6564,171899998.0
2007-06-13 23:52:00,1.65632,1.65634,1.65595,1.6562,109600001.0
2007-06-13 23:53:00,1.6564,1.6564,1.6563,1.65639,240800005.0
2007-06-13 23:54:00,1.6564,1.6564,1.6564,1.6564,129500000.0
2007-06-13 23:55:00,1.6564,1.6564,1.6562,1.6563,294199996.0
2007-06-13 23:56:00,1.6563,1.6563,1.6563,1.6563,4000000.0
2007-06-13 23:57:00,1.6563,1.6563,1.6562,1.6562,43199999.0
2007-06-13 23:58:00,1.6562,1.6562,1.6562,1.6562,299999999.0
2007-06-13 23:59:00,1.6562,1.6563,1.6562,1.6562,296800002.0
2007-06-14 00:00:00,1.6562,1.6562,1.6562,1.6562,16000000.0
2007-06-14 00:01:00,1.65592,1.65604,1.65545,1.65545,174600002.0
2007-06-14 00:02:00,1.65572,1.65606,1.65543,1.65543,703400013.0
2007-06-14 00:03:00,1.6562,1.6562,1.6562,1.6562,98400002.0
2007-06-14 00:04:00,1.6562,1.6562,1.6562,1.6562,32000000.0
2007-06-14 00:05:00,1.6562,1.6562,1.6562,1.6562,88000000.0
2007-06-14 00:06:00,1.6562,1.6562,1.6562,1.6562,38400000.0
2007-06-14 00:07:00,1.6562,1.6562,1.6562,1.6562,67200000.0
2007-06-14 00:08:00,1.6562,1.6562,1.65615,1.65615,68000001.0
2007-06-14 00:09:00,1.6562,1.6562,1.6562,1.6562,40800000.0
2007-06-14 00:10:00,1.65595,1.65602,1.65557,1.65581,232800002.0
2007-06-14 00:11:00,1.6562,1.6562,1.6562,1.6562,16800000.0
2007-06-14 00:12:00,1.6562,1.6563,1.6562,1.6562,183200002.0
2007-06-14 00:13:00,1.65615,1.6562,1.65615,1.6562,57600000.0
2007-06-14 00:14:00,1.65585,1.6559,1.65563,1.65578,155799997.0
2007-06-14 00:15:00,1.6562,1.6562,1.6562,1.6562,20800000.0
2007-06-14 00:16:00,1.6562,1.6562,1.6562,1.6562,24000000.0
2007-06-14 00:17:00,1.6562,1.6562,1.6562,1.6562,117600003.0
2007-06-14 00:18:00,1.6563,1.6563,1.6562,1.6562,107200002.0
2007-06-14 00:19:00,1.65625,1.6563,1.6562,1.6562,27200000.0
2007-06-14 00:20:00,1.6562,1.6562,1.6562,1.6562,16000000.0
2007-06-14 00:21:00,1.6562,1.6562,1.6562,1.6562,117600000.0
2007-06-14 00:22:00,1.65585,1.65603,1.65575,1.65575,164299997.0
2007-06-14 00:23:00,1.65601,1.65605,1.65563,1.65605,213499998.0
2007-06-14 00:24:00,1.65593,1.65601,1.65584,1.65592,239900000.0
2007-06-14 00:25:00,1.65607,1.65607,1.65598,1.65601,163499999.0
2007-06-14 00:26:00,1.6562,1.6562,1.6562,1.6562,78000000.0
2007-06-14 00:27:00,1.6562,1.6562,1.6562,1.6562,133600000.0
2007-06-14 00:28:00,1.6562,1.6562,1.6562,1.6562,95200000.0
2007-06-14 00:29:00,1.6562,1.6562,1.6562,1.6562,144000000.0
2007-06-14 00:30:00,1.6562,1.6562,1.6562,1.6562,156800000.0
2007-06-14 00:31:00,1.6562,1.6562,1.6562,1.6562,237599999.0
2007-06-14 00:32:00,1.6562,1.6562,1.6562,1.6562,167199999.0
2007-06-14 00:33:00,1.6562,1.6562,1.6562,1.6562,178400000.0
2007-06-14 00:34:00,1.6562,1.6562,1.6561,1.6562,313600000.0
2007-06-14 00:35:00,1.6562,1.6562,1.6561,1.6561,231999997.0
2007-06-14 00:36:00,1.6561,1.6561,1.6559,1.6559,409500005.0
2007-06-14 00:37:00,1.6559,1.6559,1.65585,1.6559,923000006.0
2007-06-14 00:38:00,1.6559,1.656,1.65575,1.6558,836899999.0
2007-06-14 00:39:00,1.6559,1.6559,1.6558,1.65585,259000001.0
2007-06-14 00:40:00,1.6559,1.6559,1.6559,1.6559,52800000.0
2007-06-14 00:41:00,1.6559,1.6559,1.6559,1.6559,105600000.0
2007-06-14 00:42:00,1.6559,1.656,1.6559,1.656,78500000.0
2007-06-14 00:43:00,1.656,1.656,1.6559,1.6559,28000000.0
2007-06-14 00:44:00,1.65585,1.656,1.65585,1.656,260600002.0
2007-06-14 00:45:00,1.6559,1.6559,1.65585,1.65585,506399982.0
2007-06-14 00:46:00,1.6559,1.656,1.65585,1.65585,471699992.0
2007-06-14 00:47:00,1.6559,1.656,1.6559,1.6559,342300001.0
2007-06-14 00:48:00,1.6559,1.6559,1.6558,1.6558,1006199997.0
2007-06-14 00:49:00,1.6559,1.6559,1.6559,1.6559,74399998.0
2007-06-14 00:50:00,1.6559,1.6559,1.6559,1.6559,86399997.0
2007-06-14 00:51:00,1.6559,1.6559,1.6558,1.6559,275899996.0
2007-06-14 00:52:00,1.6559,1.6559,1.6559,1.6559,181599998.0
2007-06-14 00:53:00,1.6559,1.6559,1.6559,1.6559,228000000.0
2007-06-14 00:54:00,1.6559,1.6559,1.6558,1.6559,204699999.0
2007-06-14 00:55:00,1.6559,1.6559,1.6559,1.6559,58400000.0
2007-06-14 00:56:00,1.6559,1.6559,1.6559,1.6559,36800000.0
2007-06-14 00:57:00,1.6559,1.6559,1.6558,1.6559,65500000.0
2007-06-14 00:58:00,1.6556,1.65566,1.65548,1.65548,48000000.0
2007-06-14 00:59:00,1.6559,1.6559,1.6558,1.6558,40800000.0
2007-06-14 01:00:00,1.6558,1.656,1.6558,1.6558,246900005.0
2007-06-14 01:01:00,1.6559,1.6559,1.65585,1.6559,152400002.0
2007-06-14 01:02:00,1.6559,1.6559,1.6559,1.6559,72000000.0
2007-06-14 01:03:00,1.6559,1.6559,1.6559,1.6559,36000000.0
2007-06-14 01:04:00,1.6559,1.6559,1.6559,1.6559,98400000.0
2007-06-14 01:05:00,1.6559,1.6559,1.6559,1.6559,43200000.0
2007-06-14 01:06:00,1.6559,1.6559,1.6559,1.6559,141599999.0
2007-06-14 01:07:00,1.6559,1.6559,1.6558,1.6558,389299999.0
2007-06-14 01:08:00,1.6558,1.6558,1.6558,1.6558,602400022.0
2007-06-14 01:09:00,1.6558,1.6558,1.6557,1.6558,456500007.0
2007-06-14 01:10:00,1.6558,1.6558,1.6558,1.6558,337599994.0
2007-06-14 01:11:00,1.6558,1.6558,1.65575,1.65575,449599991.0
2007-06-14 01:12:00,1.6558,1.6558,1.65575,1.6558,168699995.0
2007-06-14 01:13:00,1.6558,1.6558,1.6558,1.6558,336799990.0
2007-06-14 01:14:00,1.6558,1.6558,1.6558,1.6558,299999994.0
2007-06-14 01:15:00,1.6558,1.6558,1.6558,1.6558,33599998.0
2007-06-14 01:16:00,1.6558,1.6558,1.6558,1.6558,244800001.0
2007-06-14 01:17:00,1.65585,1.6559,1.65585,1.6559,60000000.0
2007-06-14 01:18:00,1.6559,1.6559,1.6558,1.6559,263999995.0
2007-06-14 01:19:00,1.6559,1.656,1.6559,1.656,163199999.0
2007-06-14 01:20:00,1.6559,1.656,1.6557,1.6558,456099995.0
2007-06-14 01:21:00,1.6558,1.6559,1.6558,1.6559,149599996.0
2007-06-14 01:22:00,1.6559,1.65615,1.6558,1.656,855699996.0
2007-06-14 01:23:00,1.656,1.6561,1.656,1.6561,60599998.0
2007-06-14 01:24:00,1.6561,1.6561,1.656,1.656,208799997.0
2007-06-14 01:25:00,1.656,1.656,1.65585,1.6559,165099998.0
2007-06-14 01:26:00,1.656,1.6561,1.656,1.656,339200003.0
2007-06-14 01:27:00,1.6561,1.6561,1.656,1.656,895199997.0
2007-06-14 01:28:00,1.656,1.6561,1.656,1.65605,1112400004.0
2007-06-14 01:29:00,1.65605,1.6562,1.65605,1.6562,443700007.0
2007-06-14 01:30:00,1.6562,1.6562,1.6561,1.6561,313599993.0
2007-06-14 01:31:00,1.6561,1.6561,1.6559,1.65605,600000005.0
2007-06-14 01:32:00,1.656,1.6562,1.656,1.65605,1009900001.0
2007-06-14 01:33:00,1.6561,1.6563,1.656,1.65615,571899991.0
2007-06-14 01:34:00,1.65615,1.6563,1.6561,1.6562,273699999.0
2007-06-14 01:35:00,1.6562,1.6563,1.6562,1.6562,300899999.0
2007-06-14 01:36:00,1.6562,1.6563,1.6562,1.6563,343200002.0
2007-06-14 01:37:00,1.65625,1.65625,1.65625,1.65625,15200000.0
2007-06-14 01:38:00,1.6563,1.6563,1.65625,1.6563,75099999.0
2007-06-14 01:39:00,1.6563,1.6563,1.6562,1.6562,179200001.0
2007-06-14 01:40:00,1.6562,1.6563,1.6562,1.6563,225599999.0
2007-06-14 01:41:00,1.65625,1.6563,1.6562,1.6562,546399979.0
2007-06-14 01:42:00,1.6562,1.6562,1.6562,1.6562,235199986.0
2007-06-14 01:43:00,1.6562,1.65635,1.6562,1.65635,120800003.0
2007-06-14 01:44:00,1.6564,1.6564,1.6563,1.6563,431199999.0
2007-06-14 01:45:00,1.65611,1.65617,1.65553,1.6558,1248000000.0
2007-06-14 01:46:00,1.65617,1.65617,1.65588,1.65606,832099998.0
2007-06-14 01:47:00,1.65603,1.65614,1.65594,1.65607,507999999.0
2007-06-14 01:48:00,1.65577,1.65605,1.65577,1.65605,74400001.0
2007-06-14 01:49:00,1.6563,1.6563,1.6563,1.6563,12000000.0
2007-06-14 01:50:00,1.6563,1.6563,1.6563,1.6563,144000000.0
2007-06-14 01:51:00,1.6563,1.6563,1.6563,1.6563,48000000.0
2007-06-14 01:52:00,1.6563,1.6563,1.6563,1.6563,108000000.0
2007-06-14 01:53:00,1.6563,1.6563,1.6563,1.6563,60000000.0
2007-06-14 01:54:00,1.6563,1.6563,1.6563,1.6563,24000000.0
2007-06-14 01:55:00,1.6563,1.6563,1.6563,1.6563,72000000.0
2007-06-14 01:56:00,1.6563,1.6563,1.6561,1.6561,144800000.0
2007-06-14 01:57:00,1.65607,1.65607,1.65553,1.65567,167400002.0
2007-06-14 01:58:00,1.6561,1.6562,1.6561,1.6561,265300000.0
2007-06-14 01:59:00,1.6562,1.6562,1.65615,1.6562,87200000.0
2007-06-14 02:00:00,1.6562,1.6562,1.6561,1.6562,527399997.0
2007-06-14 02:01:00,1.6562,1.6562,1.6562,1.6562,23200000.0
2007-06-14 02:02:00,1.65561,1.65601,1.65561,1.65595,231899995.0
2007-06-14 02:03:00,1.65571,1.65613,1.65571,1.65582,128199997.0
2007-06-14 02:04:00,1.6562,1.6562,1.6562,1.6562,204000000.0
2007-06-14 02:05:00,1.6562,1.6562,1.6562,1.6562,122400000.0
2007-06-14 02:06:00,1.6562,1.6562,1.6561,1.6561,260800000.0
2007-06-14 02:07:00,1.6561,1.6562,1.656,1.6561,695800000.0
2007-06-14 02:08:00,1.65625,1.6563,1.6561,1.6562,859800007.0
2007-06-14 02:09:00,1.6563,1.6564,1.6562,1.6564,433400002.0
2007-06-14 02:10:00,1.6564,1.6564,1.6563,1.65635,277900000.0
2007-06-14 02:11:00,1.6564,1.6564,1.6564,1.6564,198800003.0
2007-06-14 02:12:00,1.6564,1.6564,1.6563,1.6563,382900007.0
2007-06-14 02:13:00,1.65604,1.6563,1.65604,1.65629,134399992.0
2007-06-14 02:14:00,1.6565,1.6565,1.6564,1.6565,617499996.0
2007-06-14 02:15:00,1.6566,1.6566,1.6563,1.6564,491599992.0
2007-06-14 02:16:00,1.6563,1.6566,1.6563,1.6566,82800000.0
2007-06-14 02:17:00,1.6566,1.6566,1.6566,1.6566,3200000.0
2007-06-14 02:18:00,1.6566,1.6566,1.6565,1.6565,36800000.0
2007-06-14 02:19:00,1.6566,1.6566,1.6565,1.6566,220799998.0
2007-06-14 02:20:00,1.65592,1.65641,1.6559,1.6562,545800004.0
2007-06-14 02:21:00,1.6566,1.6566,1.6566,1.6566,154400000.0
2007-06-14 02:22:00,1.6566,1.6566,1.6566,1.6566,160000000.0
2007-06-14 02:23:00,1.6566,1.6566,1.65655,1.6566,213500001.0
2007-06-14 02:24:00,1.6566,1.6566,1.6563,1.6564,357300004.0
2007-06-14 02:25:00,1.6564,1.6564,1.6563,1.6564,614700006.0
2007-06-14 02:26:00,1.6564,1.6564,1.6562,1.65625,561700003.0
2007-06-14 02:27:00,1.6563,1.6563,1.656,1.6561,470200003.0
2007-06-14 02:28:00,1.6561,1.6561,1.656,1.6561,100400000.0
2007-06-14 02:29:00,1.65605,1.6562,1.656,1.6562,471600004.0
2007-06-14 02:30:00,1.6562,1.6562,1.65615,1.65615,47200000.0
2007-06-14 02:31:00,1.6562,1.6562,1.656,1.656,96399999.0
2007-06-14 02:32:00,1.656,1.6561,1.656,1.6561,50000000.0
2007-06-14 02:33:00,1.6561,1.6561,1.656,1.656,496700000.0
2007-06-14 02:34:00,1.656,1.656,1.6557,1.6558,255700000.0
2007-06-14 02:35:00,1.6558,1.6559,1.6558,1.6559,69600000.0
2007-06-14 02:36:00,1.6559,1.6559,1.6559,1.6559,94400000.0
2007-06-14 02:37:00,1.6559,1.6559,1.6559,1.6559,12800000.0
2007-06-14 02:38:00,1.6559,1.6559,1.6556,1.6557,660199996.0
2007-06-14 02:39:00,1.6559,1.656,1.6559,1.656,408999995.0
2007-06-14 02:40:00,1.65528,1.65599,1.65528,1.65565,371499994.0
2007-06-14 02:41:00,1.656,1.656,1.6559,1.6559,208799994.0
2007-06-14 02:42:00,1.6559,1.656,1.6559,1.656,165399996.0
2007-06-14 02:43:00,1.656,1.656,1.656,1.656,348000005.0
2007-06-14 02:44:00,1.656,1.656,1.6559,1.656,306399999.0
2007-06-14 02:45:00,1.656,1.656,1.6559,1.656,444799995.0
2007-06-14 02:46:00,1.656,1.656,1.656,1.656,364000000.0
2007-06-14 02:47:00,1.656,1.656,1.656,1.656,93600000.0
2007-06-14 02:48:00,1.65585,1.65585,1.65556,1.65577,234399999.0
2007-06-14 02:49:00,1.656,1.656,1.6559,1.6559,171200004.0
2007-06-14 02:50:00,1.656,1.656,1.6559,1.656,1107400017.0
2007-06-14 02:51:00,1.656,1.656,1.656,1.656,192800000.0
2007-06-14 02:52:00,1.656,1.656,1.656,1.656,304800000.0
2007-06-14 02:53:00,1.656,1.656,1.6559,1.656,495399997.0
2007-06-14 02:54:00,1.656,1.656,1.6559,1.656,880799986.0
2007-06-14 02:55:00,1.656,1.656,1.6559,1.656,497599988.0
2007-06-14 02:56:00,1.656,1.656,1.6559,1.6559,237600002.0
2007-06-14 02:57:00,1.656,1.656,1.6558,1.6559,549399999.0
2007-06-14 02:58:00,1.6559,1.656,1.6559,1.6559,185499997.0
2007-06-14 02:59:00,1.6559,1.656,1.6558,1.6559,593499986.0
2007-06-14 03:00:00,1.656,1.656,1.656,1.656,40000000.0
2007-06-14 03:01:00,1.656,1.6561,1.656,1.656,510400001.0
2007-06-14 03:02:00,1.656,1.656,1.6559,1.656,102700002.0
2007-06-14 03:03:00,1.656,1.656,1.6559,1.6559,337600000.0
2007-06-14 03:04:00,1.6559,1.656,1.6559,1.656,168299997.0
2007-06-14 03:05:00,1.656,1.656,1.656,1.656,21600000.0
2007-06-14 03:06:00,1.656,1.656,1.6558,1.656,363900001.0
2007-06-14 03:07:00,1.656,1.6561,1.656,1.6561,117599998.0
2007-06-14 03:08:00,1.656,1.656,1.6559,1.6559,225599993.0
2007-06-14 03:09:00,1.6559,1.6559,1.6559,1.6559,93599996.0
2007-06-14 03:10:00,1.6559,1.656,1.6559,1.6559,567899984.0
2007-06-14 03:11:00,1.6559,1.656,1.65585,1.656,328099996.0
2007-06-14 03:12:00,1.656,1.656,1.6558,1.6558,401500006.0
2007-06-14 03:13:00,1.6556,1.65586,1.65557,1.65586,203899998.0
2007-06-14 03:14:00,1.6559,1.656,1.6558,1.656,447099991.0
2007-06-14 03:15:00,1.656,1.656,1.6559,1.656,140099998.0
2007-06-14 03:16:00,1.656,1.6561,1.656,1.656,371200000.0
2007-06-14 03:17:00,1.656,1.656,1.656,1.656,27200001.0
2007-06-14 03:18:00,1.656,1.656,1.656,1.656,116000001.0
2007-06-14 03:19:00,1.656,1.656,1.656,1.656,54400002.0
2007-06-14 03:20:00,1.656,1.6561,1.656,1.656,326400000.0
2007-06-14 03:21:00,1.656,1.656,1.656,1.656,54400002.0
2007-06-14 03:22:00,1.65579,1.65582,1.65562,1.65582,194999995.0
2007-06-14 03:23:00,1.656,1.656,1.656,1.656,395999995.0
2007-06-14 03:24:00,1.656,1.656,1.656,1.656,170399992.0
2007-06-14 03:25:00,1.656,1.656,1.656,1.656,114399996.0
2007-06-14 03:26:00,1.656,1.656,1.656,1.656,43200000.0
2007-06-14 03:27:00,1.656,1.656,1.656,1.656,43200000.0
2007-06-14 03:28:00,1.656,1.656,1.656,1.656,156800001.0
2007-06-14 03:29:00,1.656,1.656,1.656,1.656,128000000.0
2007-06-14 03:30:00,1.656,1.6561,1.656,1.656,539899980.0
2007-06-14 03:31:00,1.65605,1.6561,1.65605,1.6561,259999998.0
2007-06-14 03:32:00,1.6561,1.6561,1.656,1.6561,327999999.0
2007-06-14 03:33:00,1.6561,1.6561,1.6561,1.6561,397499999.0
2007-06-14 03:34:00,1.6561,1.6561,1.6561,1.6561,39200000.0
2007-06-14 03:35:00,1.6561,1.6561,1.65595,1.65595,158400000.0
2007-06-14 03:36:00,1.65595,1.656,1.65595,1.656,75200000.0
2007-06-14 03:37:00,1.656,1.6561,1.656,1.6561,65600000.0
2007-06-14 03:38:00,1.6561,1.6561,1.6561,1.6561,166299999.0
2007-06-14 03:39:00,1.656,1.656,1.65595,1.656,231400004.0
2007-06-14 03:40:00,1.656,1.656,1.656,1.656,183899998.0
2007-06-14 03:41:00,1.656,1.656,1.65595,1.65595,60799998.0
2007-06-14 03:42:00,1.65595,1.656,1.6557,1.6558,365099998.0
2007-06-14 03:43:00,1.6558,1.6559,1.6558,1.6558,514899987.0
2007-06-14 03:44:00,1.6558,1.6558,1.65565,1.6557,245099997.0
2007-06-14 03:45:00,1.65533,1.65561,1.65495,1.65527,94100001.0
2007-06-14 03:46:00,1.6557,1.6557,1.6557,1.6557,392699986.0
2007-06-14 03:47:00,1.6557,1.6557,1.65565,1.6557,351799988.0
2007-06-14 03:48:00,1.6557,1.6559,1.65565,1.65565,432799991.0
2007-06-14 03:49:00,1.6557,1.6557,1.65565,1.6557,71599999.0
2007-06-14 03:50:00,1.6557,1.6558,1.6557,1.6557,378399995.0
2007-06-14 03:51:00,1.6557,1.6557,1.6557,1.6557,176499997.0
2007-06-14 03:52:00,1.6557,1.6559,1.65565,1.65565,609299987.0
2007-06-14 03:53:00,1.65565,1.6557,1.65565,1.65565,92300000.0
2007-06-14 03:54:00,1.6557,1.6558,1.65565,1.6558,218899999.0
2007-06-14 03:55:00,1.6557,1.6557,1.6557,1.6557,311100004.0
2007-06-14 03:56:00,1.6557,1.6557,1.65565,1.65565,52000001.0
2007-06-14 03:57:00,1.6557,1.6558,1.6557,1.6558,22400000.0
2007-06-14 03:58:00,1.6557,1.6557,1.6557,1.6557,328700004.0
2007-06-14 03:59:00,1.6557,1.6557,1.6557,1.6557,126400003.0
2007-06-14 04:00:00,1.6557,1.6557,1.6557,1.6557,170400006.0
2007-06-14 04:01:00,1.6557,1.6557,1.6557,1.6557,31200000.0
2007-06-14 04:02:00,1.6557,1.6557,1.65565,1.6557,336000008.0
2007-06-14 04:03:00,1.6557,1.6557,1.6557,1.6557,41599998.0
2007-06-14 04:04:00,1.6557,1.6557,1.6557,1.6557,62399997.0
2007-06-14 04:05:00,1.6557,1.6557,1.6557,1.6557,103999996.0
2007-06-14 04:06:00,1.6557,1.6557,1.6557,1.6557,41599998.0
2007-06-14 04:07:00,1.6557,1.6557,1.6557,1.6557,41599998.0
2007-06-14 04:08:00,1.6557,1.6557,1.6557,1.6557,293599995.0
2007-06-14 04:09:00,1.6557,1.6557,1.65565,1.6557,35999999.0
2007-06-14 04:10:00,1.6557,1.6557,1.6557,1.6557,99199997.0
2007-06-14 04:11:00,1.6557,1.6557,1.6557,1.6557,219199993.0
2007-06-14 04:12:00,1.6557,1.6557,1.6557,1.6557,41599998.0
2007-06-14 04:13:00,1.6557,1.6557,1.65565,1.6557,151199994.0
2007-06-14 04:14:00,1.6557,1.6557,1.6557,1.6557,41599998.0
2007-06-14 04:15:00,1.6557,1.6557,1.6557,1.6557,125599995.0
2007-06-14 04:16:00,1.6557,1.6557,1.6557,1.6557,20799999.0
2007-06-14 04:17:00,1.65552,1.65555,1.65493,1.655,304800003.0
2007-06-14 04:18:00,1.65549,1.65549,1.6552,1.65533,124700002.0
2007-06-14 04:19:00,1.6557,1.6557,1.6557,1.6557,298399993.0
2007-06-14 04:20:00,1.6557,1.6557,1.6557,1.6557,53499998.0
2007-06-14 04:21:00,1.6558,1.6559,1.6557,1.6559,230399997.0
2007-06-14 04:22:00,1.6559,1.656,1.65585,1.6559,416200002.0
2007-06-14 04:23:00,1.6559,1.6562,1.65585,1.6562,361800004.0
2007-06-14 04:24:00,1.6562,1.6562,1.6559,1.6561,411700004.0
2007-06-14 04:25:00,1.6561,1.6562,1.6559,1.65605,216700001.0
2007-06-14 04:26:00,1.6561,1.6564,1.65605,1.6561,290200000.0
2007-06-14 04:27:00,1.65578,1.65606,1.65566,1.6558,376799992.0
2007-06-14 04:28:00,1.6561,1.6562,1.6561,1.6562,301100005.0
2007-06-14 04:29:00,1.65615,1.6563,1.65615,1.6563,171999997.0
2007-06-14 04:30:00,1.6563,1.6563,1.6561,1.65615,453200007.0
2007-06-14 04:31:00,1.6562,1.6564,1.6562,1.6563,942200000.0
2007-06-14 04:32:00,1.6563,1.6563,1.6561,1.6562,1331199988.0
2007-06-14 04:33:00,1.65605,1.65607,1.65551,1.6558,600099999.0
2007-06-14 04:34:00,1.6562,1.6562,1.6562,1.6562,196800000.0
2007-06-14 04:35:00,1.6562,1.6562,1.65605,1.6561,805899994.0
2007-06-14 04:36:00,1.6561,1.6562,1.65605,1.6561,155799998.0
2007-06-14 04:37:00,1.6561,1.6561,1.656,1.656,64799999.0
2007-06-14 04:38:00,1.65588,1.65597,1.65549,1.65549,515299998.0
2007-06-14 04:39:00,1.656,1.656,1.6557,1.6558,713600000.0
2007-06-14 04:40:00,1.6558,1.6559,1.6557,1.6558,110400002.0
2007-06-14 04:41:00,1.65585,1.6559,1.6558,1.6558,212799998.0
2007-06-14 04:42:00,1.6558,1.6558,1.6558,1.6558,211199995.0
2007-06-14 04:43:00,1.6558,1.6559,1.6558,1.6559,162399999.0
2007-06-14 04:44:00,1.6559,1.6559,1.65575,1.65575,96000000.0
2007-06-14 04:45:00,1.65575,1.65575,1.65565,1.6557,23700000.0
2007-06-14 04:46:00,1.65538,1.65546,1.6553,1.65536,100899999.0
2007-06-14 04:47:00,1.6557,1.6557,1.65565,1.65565,16100000.0
2007-06-14 04:48:00,1.65565,1.6557,1.65565,1.6557,9600000.0
2007-06-14 04:49:00,1.65559,1.65559,1.655,1.65533,241700000.0
2007-06-14 04:50:00,1.6557,1.6557,1.6557,1.6557,3200000.0
2007-06-14 04:51:00,1.6557,1.6559,1.6557,1.6558,205599999.0
2007-06-14 04:52:00,1.6558,1.6558,1.65575,1.6558,20000000.0
2007-06-14 04:53:00,1.65557,1.6556,1.65517,1.65517,136700002.0
2007-06-14 04:54:00,1.6558,1.6558,1.6558,1.6558,14400000.0
2007-06-14 04:55:00,1.6558,1.6559,1.6558,1.6559,95200000.0
2007-06-14 04:56:00,1.6559,1.6559,1.6556,1.6556,157100000.0
2007-06-14 04:57:00,1.65565,1.6557,1.6555,1.6555,514400001.0
2007-06-14 04:58:00,1.6554,1.6556,1.6554,1.65545,384199999.0
2007-06-14 04:59:00,1.65545,1.6555,1.65545,1.6555,137599997.0
2007-06-14 05:00:00,1.6555,1.6556,1.6555,1.6556,247999997.0
2007-06-14 05:01:00,1.6556,1.6556,1.6556,1.6556,239999995.0
2007-06-14 05:02:00,1.6556,1.6556,1.6556,1.6556,20799999.0
2007-06-14 05:03:00,1.6556,1.6556,1.6556,1.6556,83199996.0
2007-06-14 05:04:00,1.6556,1.6556,1.6554,1.6555,495699991.0
2007-06-14 05:05:00,1.6555,1.6555,1.6554,1.65545,634999986.0
2007-06-14 05:06:00,1.6555,1.6557,1.6555,1.6557,293300002.0
2007-06-14 05:07:00,1.6557,1.6557,1.6556,1.6557,74299999.0
2007-06-14 05:08:00,1.6557,1.6557,1.6557,1.6557,25000000.0
2007-06-14 05:09:00,1.6557,1.6557,1.6557,1.6557,205300003.0
2007-06-14 05:10:00,1.6557,1.6557,1.6557,1.6557,185100008.0
2007-06-14 05:11:00,1.6557,1.6557,1.6557,1.6557,243899996.0
2007-06-14 05:12:00,1.6557,1.6558,1.6555,1.6556,1345399996.0
2007-06-14 05:13:00,1.6558,1.6558,1.65555,1.65555,1706300007.0
2007-06-14 05:14:00,1.65555,1.6557,1.6554,1.6557,1411900005.0
2007-06-14 05:15:00,1.6557,1.6557,1.6554,1.65555,647000011.0
2007-06-14 05:16:00,1.65525,1.65534,1.65499,1.65523,916599993.0
2007-06-14 05:17:00,1.6557,1.6557,1.6555,1.6555,356099997.0
2007-06-14 05:18:00,1.6555,1.6557,1.6555,1.6557,504600004.0
2007-06-14 05:19:00,1.6556,1.6557,1.6556,1.65565,423400000.0
2007-06-14 05:20:00,1.65549,1.65549,1.65502,1.65518,1993100012.0
2007-06-14 05:21:00,1.6557,1.6557,1.6557,1.6557,65400002.0
2007-06-14 05:22:00,1.6557,1.6557,1.6556,1.6556,144500003.0
2007-06-14 05:23:00,1.6556,1.6556,1.6556,1.6556,53600000.0
2007-06-14 05:24:00,1.6556,1.6556,1.6555,1.6556,171900000.0
2007-06-14 05:25:00,1.6556,1.6556,1.6554,1.6556,259500003.0
2007-06-14 05:26:00,1.6555,1.6556,1.6554,1.6555,563799985.0
2007-06-14 05:27:00,1.6554,1.6556,1.6554,1.6555,216299999.0
2007-06-14 05:28:00,1.6556,1.6556,1.6556,1.6556,26400000.0
2007-06-14 05:29:00,1.6556,1.6556,1.6556,1.6556,31200000.0
2007-06-14 05:30:00,1.6556,1.6556,1.6556,1.6556,32000000.0
2007-06-14 05:31:00,1.6556,1.6556,1.6556,1.6556,61600000.0
2007-06-14 05:32:00,1.6556,1.6556,1.6556,1.6556,29600000.0
2007-06-14 05:33:00,1.6555,1.6555,1.6555,1.6555,61399999.0
2007-06-14 05:34:00,1.6555,1.6556,1.6555,1.6556,61600000.0
2007-06-14 05:35:00,1.6556,1.6556,1.6556,1.6556,15200000.0
2007-06-14 05:36:00,1.65525,1.65548,1.65509,1.65509,249199996.0
2007-06-14 05:37:00,1.65525,1.65535,1.65506,1.65524,332700002.0
2007-06-14 05:38:00,1.6556,1.6556,1.6556,1.6556,3200000.0
2007-06-14 05:39:00,1.65535,1.65535,1.65487,1.65491,74400000.0
2007-06-14 05:40:00,1.6555,1.6556,1.6555,1.6556,59200002.0
2007-06-14 05:41:00,1.6556,1.6556,1.6555,1.6556,60800002.0
2007-06-14 05:42:00,1.6555,1.6556,1.65545,1.6556,372100001.0
2007-06-14 05:43:00,1.6556,1.6556,1.6556,1.6556,500000.0
2007-06-14 05:44:00,1.6556,1.6556,1.6555,1.6555,100000000.0
2007-06-14 05:45:00,1.6555,1.6556,1.6555,1.6556,81600000.0
2007-06-14 05:46:00,1.6557,1.6557,1.6557,1.6557,6400000.0
2007-06-14 05:47:00,1.6557,1.6557,1.6556,1.6556,33499999.0
2007-06-14 05:48:00,1.6557,1.6557,1.6556,1.6557,198000000.0
2007-06-14 05:49:00,1.6557,1.6557,1.6556,1.6557,316700000.0
2007-06-14 05:50:00,1.6557,1.6557,1.6556,1.6556,103100000.0
2007-06-14 05:51:00,1.6556,1.6556,1.6555,1.6555,100599998.0
2007-06-14 05:52:00,1.6556,1.6556,1.6556,1.6556,276299998.0
2007-06-14 05:53:00,1.65531,1.6554,1.65484,1.65526,279400000.0
2007-06-14 05:54:00,1.65508,1.65533,1.65508,1.65523,383199998.0
2007-06-14 05:55:00,1.6556,1.6556,1.65555,1.65555,52000000.0
2007-06-14 05:56:00,1.6556,1.6556,1.6556,1.6556,22400000.0
2007-06-14 05:57:00,1.6557,1.6557,1.6557,1.6557,1600000.0
2007-06-14 05:58:00,1.6557,1.6557,1.6556,1.6556,97600000.0
2007-06-14 05:59:00,1.65538,1.65538,1.65484,1.65535,1548199994.0
2007-06-14 06:00:00,1.6556,1.6556,1.6556,1.6556,22400000.0
2007-06-14 06:01:00,1.6556,1.6556,1.6556,1.6556,26400000.0
2007-06-14 06:02:00,1.6556,1.6556,1.6556,1.6556,70400000.0
2007-06-14 06:03:00,1.6556,1.6556,1.6556,1.6556,16000000.0
2007-06-14 06:04:00,1.6556,1.6556,1.6556,1.6556,100800000.0
2007-06-14 06:05:00,1.6556,1.6557,1.6555,1.65555,1000100000.0
2007-06-14 06:06:00,1.6556,1.6556,1.65555,1.6556,104400001.0
2007-06-14 06:07:00,1.6556,1.6556,1.6555,1.6555,89500000.0
2007-06-14 06:08:00,1.6556,1.6557,1.6556,1.6556,97300000.0
2007-06-14 06:09:00,1.6557,1.6557,1.6555,1.6555,257700000.0
2007-06-14 06:10:00,1.6557,1.6557,1.6557,1.6557,1600000.0
2007-06-14 06:11:00,1.6557,1.6557,1.6557,1.6557,5600000.0
2007-06-14 06:12:00,1.6557,1.6557,1.6557,1.6557,3200000.0
2007-06-14 06:13:00,1.6556,1.6556,1.6556,1.6556,108000000.0
2007-06-14 06:14:00,1.6556,1.6556,1.6555,1.6556,126400000.0
2007-06-14 06:15:00,1.6556,1.6556,1.6555,1.6556,84800000.0
2007-06-14 06:16:00,1.6556,1.6556,1.6555,1.6555,74100000.0
2007-06-14 06:17:00,1.6555,1.6555,1.65535,1.6555,538999995.0
2007-06-14 06:18:00,1.65545,1.6555,1.65535,1.6555,165499999.0
2007-06-14 06:19:00,1.6555,1.6555,1.65545,1.6555,198400000.0
2007-06-14 06:20:00,1.65535,1.65535,1.65504,1.65524,63100000.0
2007-06-14 06:21:00,1.6555,1.6555,1.6555,1.6555,9600000.0
2007-06-14 06:22:00,1.6555,1.6555,1.65515,1.65525,552899999.0
2007-06-14 06:23:00,1.6553,1.6553,1.65525,1.6553,29600000.0
2007-06-14 06:24:00,1.6553,1.6553,1.6553,1.6553,25600000.0
2007-06-14 06:25:00,1.6553,1.6553,1.6552,1.6553,118400000.0
2007-06-14 06:26:00,1.6553,1.6554,1.6553,1.6553,222300003.0
2007-06-14 06:27:00,1.6553,1.6554,1.6553,1.6554,87000000.0
2007-06-14 06:28:00,1.6554,1.6555,1.6554,1.6554,12000000.0
2007-06-14 06:29:00,1.6554,1.6554,1.65535,1.6554,388599991.0
2007-06-14 06:30:00,1.6554,1.6554,1.6554,1.6554,91199997.0
2007-06-14 06:31:00,1.6554,1.6554,1.65535,1.65535,5600000.0
2007-06-14 06:32:00,1.6554,1.6554,1.65525,1.6553,374799993.0
2007-06-14 06:33:00,1.6553,1.6554,1.6553,1.6554,296599998.0
2007-06-14 06:34:00,1.6554,1.6554,1.65525,1.65525,452700003.0
2007-06-14 06:35:00,1.6553,1.6553,1.65525,1.6553,453899994.0
2007-06-14 06:36:00,1.65525,1.6553,1.6552,1.6553,450700001.0
2007-06-14 06:37:00,1.6553,1.6553,1.6552,1.65525,126500004.0
2007-06-14 06:38:00,1.6553,1.6553,1.65525,1.6553,220500000.0
2007-06-14 06:39:00,1.6553,1.6553,1.6553,1.6553,103300004.0
2007-06-14 06:40:00,1.65525,1.6553,1.65525,1.6553,77600003.0
2007-06-14 06:41:00,1.6553,1.6553,1.6553,1.6553,94400002.0
2007-06-14 06:42:00,1.6553,1.6553,1.65515,1.6553,234699999.0
2007-06-14 06:43:00,1.6553,1.6553,1.6552,1.6552,36800001.0
2007-06-14 06:44:00,1.6553,1.6553,1.6552,1.65525,149399998.0
2007-06-14 06:45:00,1.65525,1.6553,1.6552,1.6553,105899997.0
2007-06-14 06:46:00,1.6553,1.6553,1.6552,1.6552,63200000.0
2007-06-14 06:47:00,1.6553,1.6553,1.6553,1.6553,3200000.0
2007-06-14 06:48:00,1.6553,1.6553,1.6552,1.6552,70400002.0
2007-06-14 06:49:00,1.6553,1.6553,1.6552,1.6552,32000000.0
2007-06-14 06:50:00,1.6552,1.6553,1.65515,1.65515,284800000.0
2007-06-14 06:51:00,1.6552,1.6553,1.6552,1.6553,170400000.0
2007-06-14 06:52:00,1.655,1.65511,1.6547,1.65482,1688999995.0
2007-06-14 06:53:00,1.6553,1.6553,1.6552,1.6552,38400000.0
2007-06-14 06:54:00,1.6552,1.6552,1.6552,1.6552,439300001.0
2007-06-14 06:55:00,1.6552,1.6552,1.6552,1.6552,170599997.0
2007-06-14 06:57:00,1.6552,1.6552,1.6552,1.6552,83000000.0
2007-06-14 06:58:00,1.655,1.65511,1.65498,1.65498,109700000.0
2007-06-14 06:59:00,1.6552,1.6553,1.6552,1.6553,131600002.0
2007-06-14 07:01:00,1.65517,1.65517,1.65486,1.6549,1898800011.0
2007-06-14 07:02:00,1.6553,1.6553,1.6553,1.6553,800000.0
2007-06-14 07:03:00,1.6553,1.6553,1.65515,1.6553,211800000.0
2007-06-14 07:04:00,1.6553,1.6554,1.6553,1.6554,206300003.0
2007-06-14 07:05:00,1.6554,1.6554,1.65525,1.6553,139499995.0
2007-06-14 07:06:00,1.6553,1.6553,1.6553,1.6553,17600000.0
2007-06-14 07:07:00,1.65535,1.6554,1.6553,1.6554,22400000.0
2007-06-14 07:08:00,1.6553,1.6554,1.6553,1.6554,29600000.0
2007-06-14 07:09:00,1.6554,1.6554,1.6554,1.6554,800000.0
2007-06-14 07:10:00,1.6554,1.6554,1.6553,1.6554,33600000.0
2007-06-14 07:11:00,1.6554,1.6554,1.6553,1.6553,4000000.0
2007-06-14 07:12:00,1.65535,1.6554,1.65535,1.6554,8800000.0
2007-06-14 07:13:00,1.6554,1.6554,1.6553,1.6553,28000000.0
2007-06-14 07:14:00,1.6553,1.6553,1.65515,1.6552,20800000.0
2007-06-14 07:15:00,1.6552,1.6554,1.6552,1.6554,125300000.0
2007-06-14 07:16:00,1.6554,1.6554,1.6553,1.6553,3200000.0
2007-06-14 07:17:00,1.6553,1.6553,1.6553,1.6553,32800000.0
2007-06-14 07:18:00,1.6553,1.6553,1.6552,1.6552,108000000.0
2007-06-14 07:19:00,1.6552,1.6553,1.6552,1.6553,73400000.0
2007-06-14 07:20:00,1.6553,1.6553,1.6553,1.6553,2400000.0
2007-06-14 07:21:00,1.6553,1.6553,1.65515,1.65515,90400004.0
2007-06-14 07:22:00,1.6552,1.6553,1.6552,1.6553,116000000.0
2007-06-14 07:23:00,1.6553,1.6553,1.6553,1.6553,49599999.0
2007-06-14 07:24:00,1.6553,1.6553,1.6553,1.6553,1600000.0
2007-06-14 07:25:00,1.6553,1.6553,1.65515,1.6552,89000001.0
2007-06-14 07:26:00,1.65494,1.65521,1.65469,1.65501,219200000.0
2007-06-14 07:27:00,1.6551,1.6552,1.6551,1.6552,59199999.0
2007-06-14 07:28:00,1.65525,1.65525,1.65486,1.65486,156800000.0
2007-06-14 07:29:00,1.65533,1.65544,1.65446,1.65505,639399999.0
2007-06-14 07:30:00,1.6553,1.6553,1.65515,1.6553,511800008.0
2007-06-14 07:31:00,1.6554,1.6554,1.65525,1.65525,652500001.0
2007-06-14 07:32:00,1.6553,1.6556,1.65525,1.6555,362600000.0
2007-06-14 07:33:00,1.6555,1.6556,1.65545,1.65545,325699995.0
2007-06-14 07:34:00,1.65539,1.65539,1.65466,1.65493,79200000.0
2007-06-14 07:35:00,1.65539,1.65539,1.65493,1.65504,76000000.0
2007-06-14 07:36:00,1.6555,1.6555,1.6552,1.65525,331599998.0
2007-06-14 07:37:00,1.6553,1.6553,1.6553,1.6553,119800000.0
2007-06-14 07:38:00,1.6553,1.6553,1.6553,1.6553,84000000.0
2007-06-14 07:39:00,1.6553,1.6553,1.6553,1.6553,268500000.0
2007-06-14 07:40:00,1.6553,1.6554,1.6551,1.6552,194000001.0
2007-06-14 07:41:00,1.65515,1.6553,1.65515,1.6552,302599999.0
2007-06-14 07:42:00,1.6552,1.6552,1.6552,1.6552,30400001.0
2007-06-14 07:43:00,1.6552,1.6554,1.65515,1.6553,200700003.0
2007-06-14 07:44:00,1.6553,1.6553,1.6552,1.6552,271900000.0
2007-06-14 07:45:00,1.6552,1.6554,1.65515,1.6553,296800000.0
2007-06-14 07:46:00,1.6553,1.6553,1.6553,1.6553,14400000.0
2007-06-14 07:47:00,1.6553,1.6553,1.6552,1.6552,572900004.0
2007-06-14 07:48:00,1.6552,1.6552,1.65515,1.65515,794299994.0
2007-06-14 07:49:00,1.6552,1.6552,1.6552,1.6552,800000.0
2007-06-14 07:50:00,1.6552,1.6552,1.6551,1.6551,6400000.0
2007-06-14 07:51:00,1.65515,1.6552,1.655,1.6551,190899998.0
2007-06-14 07:52:00,1.65505,1.6551,1.6549,1.65505,156399995.0
2007-06-14 07:53:00,1.655,1.65505,1.655,1.65505,11200000.0
2007-06-14 07:54:00,1.6549,1.65504,1.6546,1.6546,24000000.0
2007-06-14 07:55:00,1.655,1.6552,1.655,1.655,267799999.0
2007-06-14 07:56:00,1.655,1.65535,1.655,1.65535,968099997.0
2007-06-14 07:57:00,1.65535,1.6554,1.65525,1.6554,734100001.0
2007-06-14 07:58:00,1.6554,1.6555,1.6554,1.6555,658199995.0
2007-06-14 07:59:00,1.6555,1.6556,1.65545,1.6555,159200001.0
2007-06-14 08:00:00,1.65555,1.6559,1.65555,1.6557,804400004.0
2007-06-14 08:01:00,1.6556,1.6557,1.6556,1.6557,227500002.0
2007-06-14 08:02:00,1.6557,1.6557,1.65565,1.65565,45600000.0
2007-06-14 08:03:00,1.6557,1.6557,1.6555,1.65555,1222299996.0
2007-06-14 08:04:00,1.65555,1.6556,1.6554,1.6556,1604499997.0
2007-06-14 08:05:00,1.6556,1.6557,1.6554,1.6555,640999996.0
2007-06-14 08:06:00,1.6556,1.6556,1.6554,1.6555,640999996.0
2007-06-14 08:07:00,1.6555,1.6555,1.65535,1.65535,238700001.0
2007-06-14 08:08:00,1.6554,1.6555,1.65535,1.65545,431400005.0
2007-06-14 08:09:00,1.6555,1.6556,1.6554,1.6555,763699996.0
2007-06-14 08:10:00,1.65555,1.6556,1.6555,1.6555,173000000.0
2007-06-14 08:11:00,1.6555,1.6555,1.65535,1.65535,353299999.0
2007-06-14 08:12:00,1.65535,1.6555,1.65535,1.6555,436199992.0
2007-06-14 08:13:00,1.65545,1.6555,1.65535,1.6554,131599997.0
2007-06-14 08:14:00,1.6555,1.6556,1.6555,1.6556,537199988.0
2007-06-14 08:15:00,1.6556,1.6558,1.6555,1.6558,698299996.0
2007-06-14 08:16:00,1.6558,1.65585,1.6557,1.65575,518500001.0
2007-06-14 08:17:00,1.6558,1.6559,1.6557,1.6557,608699987.0
2007-06-14 08:18:00,1.6557,1.6561,1.6557,1.656,1704199977.0
2007-06-14 08:19:00,1.656,1.6562,1.65595,1.656,928699990.0
2007-06-14 08:20:00,1.65595,1.6562,1.65585,1.6561,747899996.0
2007-06-14 08:21:00,1.6561,1.6561,1.65605,1.6561,1739500011.0
2007-06-14 08:22:00,1.6561,1.6562,1.656,1.6562,817599998.0
2007-06-14 08:23:00,1.6562,1.6562,1.65605,1.6561,1008299993.0
2007-06-14 08:24:00,1.6561,1.6562,1.656,1.6561,633299994.0
2007-06-14 08:25:00,1.656,1.656,1.65595,1.656,423199996.0
2007-06-14 08:26:00,1.656,1.656,1.6559,1.656,431799995.0
2007-06-14 08:27:00,1.656,1.6562,1.656,1.6562,366399995.0
2007-06-14 08:28:00,1.6562,1.6562,1.6562,1.6562,8000000.0
2007-06-14 08:29:00,1.6562,1.6562,1.656,1.6561,122399999.0
2007-06-14 08:30:00,1.6561,1.6561,1.65595,1.656,561699993.0
2007-06-14 08:31:00,1.656,1.6561,1.6559,1.65595,1324999991.0
2007-06-14 08:32:00,1.65595,1.656,1.65595,1.656,14400000.0
2007-06-14 08:33:00,1.656,1.656,1.6559,1.656,221199999.0
2007-06-14 08:34:00,1.656,1.656,1.65585,1.656,620800007.0
2007-06-14 08:35:00,1.656,1.656,1.6558,1.6558,713200004.0
2007-06-14 08:36:00,1.6558,1.6559,1.6558,1.6558,906299998.0
2007-06-14 08:37:00,1.65585,1.6559,1.6558,1.6558,100599998.0
2007-06-14 08:38:00,1.6558,1.6558,1.6557,1.65575,417599995.0
2007-06-14 08:39:00,1.65575,1.6558,1.65575,1.6558,58400000.0
2007-06-14 08:40:00,1.6558,1.6558,1.6557,1.65575,1004800008.0
2007-06-14 08:41:00,1.6558,1.6559,1.6555,1.6556,1411300003.0
2007-06-14 08:42:00,1.6556,1.6556,1.65495,1.65515,1468399997.0
2007-06-14 08:43:00,1.6553,1.6555,1.655,1.655,534999986.0
2007-06-14 08:44:00,1.6551,1.6552,1.655,1.6551,534999986.0
2007-06-14 08:45:00,1.6551,1.6552,1.65505,1.6551,494500005.0
2007-06-14 08:46:00,1.65505,1.6552,1.655,1.655,1066300008.0
2007-06-14 08:47:00,1.655,1.655,1.6548,1.6548,1029099990.0
2007-06-14 08:48:00,1.6548,1.6548,1.6542,1.6544,1417299995.0
2007-06-14 08:49:00,1.6544,1.6546,1.6542,1.6545,1354999999.0
2007-06-14 08:50:00,1.6545,1.6547,1.6544,1.6545,1056300014.0
2007-06-14 08:51:00,1.6544,1.6545,1.6543,1.6544,1616600008.0
2007-06-14 08:52:00,1.6545,1.6546,1.6543,1.6546,1616600008.0
2007-06-14 08:53:00,1.6544,1.6547,1.6544,1.6545,1616600008.0
2007-06-14 08:54:00,1.6545,1.6546,1.65435,1.65435,1939500007.0
2007-06-14 08:55:00,1.6544,1.6546,1.65435,1.65455,1740400005.0
2007-06-14 08:56:00,1.65455,1.6546,1.6544,1.6545,1011800014.0
2007-06-14 08:57:00,1.6544,1.6545,1.65435,1.6544,1048800007.0
2007-06-14 08:58:00,1.6544,1.6545,1.6544,1.6544,677500013.0
2007-06-14 08:59:00,1.6544,1.6545,1.65435,1.6545,1122300010.0
2007-06-14 09:00:00,1.6545,1.6545,1.65435,1.6545,1071199994.0
2007-06-14 09:01:00,1.65445,1.6545,1.65435,1.6545,468700000.0
2007-06-14 09:02:00,1.65445,1.6545,1.6544,1.6545,136699999.0
2007-06-14 09:03:00,1.6545,1.6546,1.65445,1.65445,443600004.0
2007-06-14 09:04:00,1.65445,1.65455,1.65445,1.65455,404000004.0
2007-06-14 09:05:00,1.65455,1.6547,1.6545,1.6545,907200013.0
2007-06-14 09:06:00,1.6545,1.6547,1.65445,1.65445,440700003.0
2007-06-14 09:07:00,1.6545,1.6547,1.6545,1.6547,1829599992.0
2007-06-14 09:08:00,1.6547,1.6548,1.65445,1.6547,2108200000.0
2007-06-14 09:09:00,1.6547,1.6548,1.6547,1.6548,181300003.0
2007-06-14 09:10:00,1.6548,1.6548,1.6547,1.6548,714000000.0
2007-06-14 09:11:00,1.6548,1.6549,1.6547,1.6549,1772699994.0
2007-06-14 09:12:00,1.6549,1.6549,1.6545,1.6545,922399997.0
2007-06-14 09:13:00,1.6545,1.6546,1.65435,1.6544,1371699995.0
2007-06-14 09:14:00,1.6544,1.6544,1.6541,1.6541,702800003.0
2007-06-14 09:15:00,1.6541,1.6541,1.6538,1.65395,641899997.0
2007-06-14 09:16:00,1.654,1.6541,1.6538,1.6539,1039799996.0
2007-06-14 09:17:00,1.654,1.654,1.65385,1.65395,1323200013.0
2007-06-14 09:18:00,1.65395,1.6541,1.65395,1.65405,523800003.0
2007-06-14 09:19:00,1.6541,1.6541,1.65395,1.654,302200001.0
2007-06-14 09:20:00,1.654,1.6541,1.654,1.654,210199999.0
2007-06-14 09:21:00,1.654,1.6541,1.654,1.6541,768000001.0
2007-06-14 09:22:00,1.6541,1.6543,1.6541,1.65425,696400005.0
2007-06-14 09:23:00,1.6543,1.6544,1.65425,1.6544,331500002.0
2007-06-14 09:24:00,1.6544,1.6544,1.6544,1.6544,57600000.0
2007-06-14 09:25:00,1.6545,1.6549,1.6545,1.6548,1119500010.0
2007-06-14 09:26:00,1.655,1.655,1.6545,1.6546,1119500010.0
2007-06-14 09:27:00,1.6548,1.6549,1.6547,1.6548,1142500001.0
2007-06-14 09:28:00,1.6547,1.6548,1.6546,1.6548,1142500001.0
2007-06-14 09:29:00,1.6548,1.655,1.6545,1.6545,1142500001.0
2007-06-14 09:30:00,1.6546,1.6559,1.6543,1.65565,1560300019.0
2007-06-14 09:31:00,1.6556,1.656,1.6546,1.655,1695199997.0
2007-06-14 09:32:00,1.6548,1.6555,1.6548,1.6552,1717999997.0
2007-06-14 09:33:00,1.6553,1.656,1.6552,1.656,1717999997.0
2007-06-14 09:34:00,1.6558,1.6566,1.6557,1.6566,1717999997.0
2007-06-14 09:35:00,1.6566,1.657,1.65635,1.65635,1838600007.0
2007-06-14 09:36:00,1.6565,1.6566,1.6563,1.6564,1312400013.0
2007-06-14 09:37:00,1.6564,1.6564,1.65615,1.6563,1312400013.0
2007-06-14 09:38:00,1.6563,1.6563,1.6559,1.6561,1594099997.0
2007-06-14 09:39:00,1.6561,1.6562,1.65595,1.6561,1039700011.0
2007-06-14 09:40:00,1.656,1.6562,1.6559,1.6562,703499990.0
2007-06-14 09:41:00,1.6561,1.6562,1.65595,1.656,703499990.0
2007-06-14 09:42:00,1.656,1.656,1.6556,1.6558,1751699992.0
2007-06-14 09:43:00,1.6558,1.656,1.6556,1.6559,877699994.0
2007-06-14 09:44:00,1.6559,1.656,1.6559,1.656,1017499992.0
2007-06-14 09:45:00,1.6559,1.6561,1.65585,1.6561,1416299995.0
2007-06-14 09:46:00,1.6561,1.6562,1.65595,1.65605,847599994.0
2007-06-14 09:47:00,1.65605,1.6562,1.65605,1.6562,395100006.0
2007-06-14 09:48:00,1.6562,1.6563,1.6562,1.6563,215700003.0
2007-06-14 09:49:00,1.6563,1.6564,1.6563,1.65635,193400001.0
2007-06-14 09:50:00,1.6564,1.6571,1.65625,1.657,1549500003.0
2007-06-14 09:51:00,1.657,1.6572,1.657,1.657,1655000002.0
2007-06-14 09:52:00,1.65705,1.6571,1.65675,1.6568,498199998.0
2007-06-14 09:53:00,1.6568,1.6568,1.6568,1.6568,645800000.0
2007-06-14 09:54:00,1.6568,1.657,1.6568,1.6569,415200000.0
2007-06-14 09:55:00,1.6569,1.657,1.6569,1.657,247199999.0
2007-06-14 09:56:00,1.657,1.6573,1.65695,1.6573,366500002.0
2007-06-14 09:57:00,1.6573,1.6575,1.6572,1.6574,1320500000.0
2007-06-14 09:58:00,1.6574,1.6574,1.6572,1.6573,721899998.0
2007-06-14 09:59:00,1.6573,1.6576,1.6572,1.6576,824499992.0
2007-06-14 10:00:00,1.6576,1.6576,1.6569,1.6569,2065299991.0
2007-06-14 10:01:00,1.657,1.6571,1.6566,1.657,2065299991.0
2007-06-14 10:02:00,1.657,1.6574,1.6569,1.6573,2065299991.0
2007-06-14 10:03:00,1.6574,1.6576,1.6572,1.6576,1076799997.0
2007-06-14 10:04:00,1.6576,1.6577,1.65755,1.6576,1076799997.0
2007-06-14 10:05:00,1.6576,1.6577,1.6575,1.6576,791999996.0
2007-06-14 10:06:00,1.65755,1.6578,1.6575,1.65775,597599993.0
2007-06-14 10:07:00,1.65775,1.65785,1.6577,1.65775,821999999.0
2007-06-14 10:08:00,1.65775,1.6578,1.6576,1.6576,361600001.0
2007-06-14 10:09:00,1.6576,1.6577,1.6575,1.6577,782300011.0
2007-06-14 10:10:00,1.6575,1.6576,1.6575,1.6575,782300011.0
2007-06-14 10:11:00,1.6575,1.6575,1.6573,1.6574,820100013.0
2007-06-14 10:12:00,1.65735,1.6575,1.6573,1.6575,550600012.0
2007-06-14 10:13:00,1.6575,1.6577,1.6574,1.6577,1447899991.0
2007-06-14 10:14:00,1.6577,1.6577,1.6577,1.6577,683700004.0
2007-06-14 10:15:00,1.6577,1.6578,1.6577,1.6578,861599999.0
2007-06-14 10:16:00,1.6578,1.6579,1.6577,1.6578,571699999.0
2007-06-14 10:17:00,1.6578,1.6579,1.6577,1.6578,647999998.0
2007-06-14 10:18:00,1.6578,1.6579,1.6578,1.6578,554400000.0
2007-06-14 10:19:00,1.6578,1.6579,1.6577,1.6577,570599997.0
2007-06-14 10:20:00,1.6577,1.6577,1.6576,1.6576,922399994.0
2007-06-14 10:21:00,1.6576,1.6576,1.65745,1.6575,551800000.0
2007-06-14 10:22:00,1.6575,1.6576,1.6575,1.65755,720799995.0
2007-06-14 10:23:00,1.65765,1.6577,1.6576,1.6577,322200001.0
2007-06-14 10:24:00,1.6576,1.6577,1.65755,1.65765,181700001.0
2007-06-14 10:25:00,1.6577,1.6577,1.6576,1.6576,476000002.0
2007-06-14 10:26:00,1.6576,1.6577,1.6576,1.6577,298999996.0
2007-06-14 10:27:00,1.6577,1.6577,1.6575,1.6576,299200003.0
2007-06-14 10:28:00,1.6576,1.6576,1.65755,1.6576,50500000.0
2007-06-14 10:29:00,1.6576,1.6576,1.65745,1.65755,373899999.0
2007-06-14 10:30:00,1.6575,1.6576,1.65735,1.6576,464299999.0
2007-06-14 10:31:00,1.6576,1.6576,1.65735,1.6574,526299997.0
2007-06-14 10:32:00,1.6575,1.6575,1.6573,1.6573,658499993.0
2007-06-14 10:33:00,1.65725,1.6574,1.65725,1.6573,591499996.0
2007-06-14 10:34:00,1.6573,1.6574,1.65725,1.6573,942999997.0
2007-06-14 10:35:00,1.6573,1.6573,1.6572,1.6573,421499996.0
2007-06-14 10:36:00,1.6573,1.6575,1.65725,1.6575,370399995.0
2007-06-14 10:37:00,1.6575,1.6575,1.65735,1.6574,320599999.0
2007-06-14 10:38:00,1.6574,1.6575,1.6574,1.6575,388599994.0
2007-06-14 10:39:00,1.6575,1.6575,1.6572,1.6573,716999998.0
2007-06-14 10:40:00,1.6573,1.6575,1.6572,1.6574,1247199992.0
2007-06-14 10:41:00,1.6574,1.6575,1.6574,1.6574,836799989.0
2007-06-14 10:42:00,1.6574,1.6575,1.65715,1.6572,1140599995.0
2007-06-14 10:43:00,1.6572,1.6573,1.6567,1.6567,1407299979.0
2007-06-14 10:44:00,1.6567,1.6568,1.65635,1.6565,987000001.0
2007-06-14 10:45:00,1.6564,1.6564,1.6556,1.6557,1689500007.0
2007-06-14 10:46:00,1.6557,1.6563,1.6557,1.656,1629300000.0
2007-06-14 10:47:00,1.656,1.6564,1.656,1.6563,1007199988.0
2007-06-14 10:48:00,1.6563,1.6566,1.65625,1.65645,1641600009.0
2007-06-14 10:49:00,1.65645,1.6565,1.6561,1.6562,662800001.0
2007-06-14 10:50:00,1.6562,1.6563,1.65615,1.65625,972899992.0
2007-06-14 10:51:00,1.6561,1.6563,1.6558,1.6558,2115699994.0
2007-06-14 10:52:00,1.6559,1.6559,1.6556,1.6559,2115699994.0
2007-06-14 10:53:00,1.6559,1.6559,1.6557,1.6558,918799990.0
2007-06-14 10:54:00,1.6558,1.6559,1.65565,1.6559,639300002.0
2007-06-14 10:55:00,1.6559,1.656,1.65575,1.65575,1219900003.0
2007-06-14 10:56:00,1.6558,1.6558,1.6557,1.6558,1505500003.0
2007-06-14 10:57:00,1.6558,1.6559,1.65575,1.65575,1744800001.0
2007-06-14 10:58:00,1.65575,1.6559,1.6557,1.6558,1292200000.0
2007-06-14 10:59:00,1.6558,1.6558,1.6556,1.6556,1494800011.0
2007-06-14 11:00:00,1.6556,1.6558,1.6556,1.6557,238500003.0
2007-06-14 11:01:00,1.65565,1.6558,1.65565,1.65565,762199993.0
2007-06-14 11:02:00,1.65565,1.6558,1.65565,1.6558,423700008.0
2007-06-14 11:03:00,1.6558,1.6559,1.6557,1.6559,509800007.0
2007-06-14 11:04:00,1.6559,1.6563,1.6559,1.656,941000010.0
2007-06-14 11:05:00,1.656,1.6561,1.6559,1.656,941000010.0
2007-06-14 11:06:00,1.656,1.656,1.65595,1.656,1389800018.0
2007-06-14 11:07:00,1.65595,1.656,1.6555,1.6555,1825099988.0
2007-06-14 11:08:00,1.6555,1.6555,1.6552,1.6552,1075800003.0
2007-06-14 11:09:00,1.6552,1.6553,1.6552,1.6552,505900001.0
2007-06-14 11:10:00,1.6552,1.65535,1.6551,1.6552,1048500004.0
2007-06-14 11:11:00,1.6552,1.6554,1.65515,1.6553,1072600002.0
2007-06-14 11:12:00,1.6553,1.6554,1.6553,1.6554,303299999.0
2007-06-14 11:13:00,1.6553,1.6555,1.6553,1.6555,872000007.0
2007-06-14 11:14:00,1.6555,1.6555,1.6554,1.6554,602799998.0
2007-06-14 11:15:00,1.6554,1.6556,1.6554,1.6556,399900000.0
2007-06-14 11:16:00,1.6556,1.6556,1.6555,1.6555,203399999.0
2007-06-14 11:17:00,1.6555,1.6555,1.65535,1.6554,252399998.0
2007-06-14 11:18:00,1.6554,1.6556,1.6554,1.6555,775199990.0
2007-06-14 11:19:00,1.6555,1.6556,1.65525,1.6554,1796699999.0
2007-06-14 11:20:00,1.6554,1.6555,1.6552,1.6552,743800000.0
2007-06-14 11:21:00,1.6552,1.6552,1.65495,1.655,667199995.0
2007-06-14 11:22:00,1.655,1.6552,1.65495,1.65515,619500001.0
2007-06-14 11:23:00,1.65515,1.65515,1.65505,1.6551,100300000.0
2007-06-14 11:24:00,1.6551,1.6551,1.65495,1.65505,2097599999.0
2007-06-14 11:25:00,1.65505,1.6551,1.655,1.655,1570199997.0
2007-06-14 11:26:00,1.655,1.6551,1.6549,1.6549,972599994.0
2007-06-14 11:27:00,1.6549,1.6551,1.6549,1.65495,930999995.0
2007-06-14 11:28:00,1.65495,1.6551,1.65495,1.65505,979699986.0
2007-06-14 11:29:00,1.6551,1.6551,1.655,1.6551,705899996.0
2007-06-14 11:30:00,1.655,1.6553,1.655,1.65525,1380600007.0
2007-06-14 11:31:00,1.6553,1.6553,1.65505,1.6552,1758099984.0
2007-06-14 11:32:00,1.6552,1.6553,1.6551,1.65515,547999998.0
2007-06-14 11:33:00,1.6552,1.6553,1.65515,1.6552,1179900004.0
2007-06-14 11:34:00,1.6552,1.6553,1.6552,1.6553,90700000.0
2007-06-14 11:35:00,1.6553,1.6553,1.6553,1.6553,61600000.0
2007-06-14 11:36:00,1.6553,1.6553,1.6553,1.6553,184100000.0
2007-06-14 11:37:00,1.6553,1.656,1.6553,1.6558,1543400010.0
2007-06-14 11:38:00,1.65575,1.65575,1.6555,1.6557,232399997.0
2007-06-14 11:39:00,1.6557,1.6557,1.65545,1.6555,1092199999.0
2007-06-14 11:40:00,1.6555,1.6556,1.65545,1.6556,299499995.0
2007-06-14 11:41:00,1.6556,1.6556,1.6556,1.6556,76000000.0
2007-06-14 11:42:00,1.6556,1.656,1.6556,1.6559,1361400011.0
2007-06-14 11:43:00,1.6559,1.65605,1.6559,1.6559,283899998.0
2007-06-14 11:44:00,1.65585,1.6561,1.65585,1.656,1068800011.0
2007-06-14 11:45:00,1.656,1.6563,1.656,1.6563,1957699990.0
2007-06-14 11:46:00,1.65605,1.6562,1.65595,1.6561,1957699990.0
2007-06-14 11:47:00,1.6561,1.6562,1.656,1.656,857999995.0
2007-06-14 11:48:00,1.656,1.6561,1.6559,1.6559,550000002.0
2007-06-14 11:49:00,1.6559,1.6561,1.6559,1.65595,234499999.0
2007-06-14 11:50:00,1.65595,1.6561,1.65595,1.656,60700000.0
2007-06-14 11:51:00,1.656,1.656,1.65595,1.656,48600000.0
2007-06-14 11:52:00,1.65605,1.6561,1.6556,1.6558,380700000.0
2007-06-14 11:53:00,1.6558,1.6559,1.6558,1.65585,80800000.0
2007-06-14 11:54:00,1.6558,1.6559,1.65565,1.6558,141300000.0
2007-06-14 11:55:00,1.6557,1.6558,1.6557,1.6558,41600000.0
2007-06-14 11:56:00,1.6558,1.6558,1.65565,1.6558,216099999.0
2007-06-14 11:57:00,1.65575,1.6559,1.65575,1.6559,130299999.0
2007-06-14 11:58:00,1.6559,1.6559,1.6559,1.6559,40800000.0
2007-06-14 11:59:00,1.6559,1.6559,1.6557,1.6558,340599996.0
2007-06-14 12:00:00,1.6558,1.6559,1.65575,1.6559,168499999.0
2007-06-14 12:01:00,1.6559,1.656,1.6558,1.656,520499996.0
2007-06-14 12:02:00,1.656,1.656,1.65565,1.6558,590599995.0
2007-06-14 12:03:00,1.6559,1.6559,1.6556,1.6557,177600000.0
2007-06-14 12:04:00,1.6557,1.6557,1.6557,1.6557,6400000.0
2007-06-14 12:05:00,1.6557,1.6558,1.65565,1.6558,169300000.0
2007-06-14 12:06:00,1.6558,1.6558,1.6556,1.6556,383799993.0
2007-06-14 12:07:00,1.6556,1.6556,1.6556,1.6556,248100007.0
2007-06-14 12:08:00,1.6556,1.6556,1.6555,1.6556,175800002.0
2007-06-14 12:09:00,1.6556,1.6557,1.6556,1.6557,63900001.0
2007-06-14 12:10:00,1.6557,1.6557,1.65565,1.6557,16600000.0
2007-06-14 12:11:00,1.6557,1.6557,1.65545,1.65545,614700006.0
2007-06-14 12:12:00,1.6555,1.6557,1.6555,1.6557,1602400003.0
2007-06-14 12:13:00,1.6557,1.6558,1.6556,1.6557,1499200005.0
2007-06-14 12:14:00,1.6558,1.6558,1.6553,1.6554,1499200005.0
2007-06-14 12:15:00,1.6554,1.6554,1.6552,1.6553,554700004.0
2007-06-14 12:16:00,1.6553,1.6554,1.6553,1.6554,408000000.0
2007-06-14 12:17:00,1.6554,1.6554,1.65525,1.6554,196700000.0
2007-06-14 12:18:00,1.6554,1.6554,1.6553,1.6554,76800000.0
2007-06-14 12:19:00,1.6554,1.6555,1.6554,1.6555,223100000.0
2007-06-14 12:20:00,1.6555,1.6555,1.6554,1.6554,813300000.0
2007-06-14 12:21:00,1.6554,1.6555,1.6553,1.6554,143200000.0
2007-06-14 12:22:00,1.6554,1.6555,1.6554,1.6555,44800000.0
2007-06-14 12:23:00,1.6555,1.6557,1.6555,1.65565,54400000.0
2007-06-14 12:24:00,1.65565,1.6557,1.6555,1.6557,186800000.0
2007-06-14 12:25:00,1.6557,1.6557,1.6556,1.6557,137600000.0
2007-06-14 12:26:00,1.6557,1.6558,1.6556,1.6558,128000000.0
2007-06-14 12:27:00,1.6558,1.6558,1.65575,1.65575,31200000.0
2007-06-14 12:28:00,1.6558,1.6558,1.6557,1.6557,91000000.0
2007-06-14 12:29:00,1.6557,1.6557,1.65565,1.65565,63200000.0
2007-06-14 12:30:00,1.6557,1.6557,1.6552,1.65535,434499994.0
2007-06-14 12:31:00,1.65535,1.6556,1.6552,1.6553,1739300000.0
2007-06-14 12:32:00,1.6553,1.65535,1.6551,1.6551,1427000004.0
2007-06-14 12:33:00,1.6551,1.6553,1.655,1.6552,1552000027.0
2007-06-14 12:34:00,1.6553,1.6554,1.6552,1.6552,2145899982.0
2007-06-14 12:35:00,1.6553,1.6555,1.65525,1.65545,2145899982.0
2007-06-14 12:36:00,1.6554,1.6555,1.6554,1.6554,2090999978.0
2007-06-14 12:37:00,1.65545,1.6556,1.65535,1.6556,2090999978.0
2007-06-14 12:38:00,1.6556,1.6556,1.65525,1.65535,1683900008.0
2007-06-14 12:39:00,1.65545,1.6557,1.6554,1.6557,117600000.0
2007-06-14 12:40:00,1.6557,1.6557,1.6555,1.6555,814699996.0
2007-06-14 12:41:00,1.6555,1.6556,1.6554,1.6554,1547099997.0
2007-06-14 12:42:00,1.6554,1.65555,1.6553,1.6554,2147099982.0
2007-06-14 12:43:00,1.6554,1.6556,1.6554,1.6556,1127299997.0
2007-06-14 12:44:00,1.6555,1.6556,1.6555,1.6555,1199299966.0
2007-06-14 12:45:00,1.6555,1.6558,1.6555,1.6558,700300001.0
2007-06-14 12:46:00,1.65575,1.6559,1.6556,1.6558,266900002.0
2007-06-14 12:47:00,1.6558,1.6558,1.6557,1.6557,295099994.0
2007-06-14 12:48:00,1.6557,1.6557,1.65565,1.65565,105600000.0
2007-06-14 12:49:00,1.6557,1.6558,1.6557,1.6557,292000007.0
2007-06-14 12:50:00,1.6557,1.6557,1.6556,1.6557,622700000.0
2007-06-14 12:51:00,1.6557,1.6557,1.6557,1.6557,299100003.0
2007-06-14 12:52:00,1.6557,1.6557,1.6557,1.6557,362100008.0
2007-06-14 12:53:00,1.6557,1.6558,1.65565,1.6557,1248799993.0
2007-06-14 12:54:00,1.6557,1.6557,1.6556,1.6557,750700005.0
2007-06-14 12:55:00,1.6557,1.6558,1.6556,1.6558,262400000.0
2007-06-14 12:56:00,1.6557,1.6557,1.65565,1.6557,88200000.0
2007-06-14 12:57:00,1.6557,1.6558,1.6557,1.6558,262900001.0
2007-06-14 12:58:00,1.6558,1.6559,1.65565,1.6559,205599996.0
2007-06-14 12:59:00,1.6559,1.6559,1.6556,1.6557,402100002.0
2007-06-14 13:00:00,1.6557,1.6559,1.6556,1.6558,140000000.0
2007-06-14 13:01:00,1.6558,1.6559,1.65575,1.6558,105199999.0
2007-06-14 13:02:00,1.65585,1.6559,1.65585,1.6559,17200000.0
2007-06-14 13:03:00,1.6559,1.6559,1.6558,1.6558,32000000.0
2007-06-14 13:04:00,1.6558,1.6559,1.65575,1.65575,36000000.0
2007-06-14 13:05:00,1.6558,1.6558,1.6558,1.6558,7200000.0
2007-06-14 13:06:00,1.6558,1.6559,1.65575,1.6559,167700000.0
2007-06-14 13:07:00,1.6558,1.6559,1.6557,1.6558,420399998.0
2007-06-14 13:08:00,1.6558,1.6559,1.6556,1.6557,1291899987.0
2007-06-14 13:09:00,1.6557,1.6557,1.6556,1.6557,450599993.0
2007-06-14 13:10:00,1.6557,1.6558,1.6557,1.6557,140800000.0
2007-06-14 13:11:00,1.6557,1.6558,1.6557,1.65575,63200000.0
2007-06-14 13:12:00,1.65565,1.6557,1.65555,1.6556,369700002.0
2007-06-14 13:13:00,1.6556,1.6556,1.65555,1.6556,253300000.0
2007-06-14 13:14:00,1.6556,1.6556,1.65555,1.6556,55300000.0
2007-06-14 13:15:00,1.6556,1.6556,1.6551,1.6551,1828600002.0
2007-06-14 13:16:00,1.6551,1.6553,1.655,1.65525,1272100016.0
2007-06-14 13:17:00,1.65525,1.6553,1.65525,1.6553,268900007.0
2007-06-14 13:18:00,1.65525,1.65535,1.65525,1.65535,41600000.0
2007-06-14 13:19:00,1.6554,1.6554,1.6551,1.6551,756300005.0
2007-06-14 13:20:00,1.6551,1.6552,1.6551,1.6551,815399989.0
2007-06-14 13:21:00,1.6551,1.6553,1.6551,1.6553,394999996.0
2007-06-14 13:22:00,1.65515,1.6553,1.65515,1.6553,2030999977.0
2007-06-14 13:23:00,1.6553,1.6554,1.65525,1.6554,195500001.0
2007-06-14 13:24:00,1.6554,1.6554,1.6553,1.6553,495100005.0
2007-06-14 13:25:00,1.6553,1.6554,1.65525,1.6553,478900005.0
2007-06-14 13:26:00,1.6553,1.6554,1.6553,1.6553,145700000.0
2007-06-14 13:27:00,1.6553,1.6553,1.6553,1.6553,9600000.0
2007-06-14 13:28:00,1.6553,1.6553,1.6553,1.6553,12400000.0
2007-06-14 13:29:00,1.6553,1.6553,1.6552,1.6552,107300000.0
2007-06-14 13:30:00,1.6552,1.6553,1.6552,1.6553,1209100004.0
2007-06-14 13:31:00,1.6553,1.6553,1.6552,1.6553,500599982.0
2007-06-14 13:32:00,1.6553,1.6554,1.6552,1.6553,379900003.0
2007-06-14 13:33:00,1.6552,1.6553,1.65515,1.6553,478899992.0
2007-06-14 13:34:00,1.6553,1.6553,1.6551,1.6551,438699997.0
2007-06-14 13:35:00,1.6552,1.6552,1.6551,1.65515,136900002.0
2007-06-14 13:36:00,1.6552,1.6552,1.65515,1.6552,155100000.0
2007-06-14 13:37:00,1.6552,1.6552,1.6551,1.6551,154400000.0
2007-06-14 13:38:00,1.6551,1.6552,1.6551,1.6552,347499990.0
2007-06-14 13:39:00,1.6552,1.6552,1.6551,1.6552,389899999.0
2007-06-14 13:40:00,1.6552,1.6552,1.6551,1.6552,210500000.0
2007-06-14 13:41:00,1.6551,1.6551,1.6551,1.6551,74300000.0
2007-06-14 13:42:00,1.6551,1.6551,1.6551,1.6551,104699998.0
2007-06-14 13:43:00,1.6551,1.6551,1.65505,1.6551,82000001.0
2007-06-14 13:44:00,1.65505,1.6551,1.65505,1.6551,131000000.0
2007-06-14 13:45:00,1.6551,1.6552,1.6551,1.6552,71200000.0
2007-06-14 13:46:00,1.6552,1.6552,1.6551,1.6551,214400000.0
2007-06-14 13:47:00,1.6551,1.6552,1.65505,1.6552,479599996.0
2007-06-14 13:48:00,1.6552,1.6552,1.6551,1.6551,492099988.0
2007-06-14 13:49:00,1.6551,1.6552,1.6551,1.6551,323500003.0
2007-06-14 13:50:00,1.6551,1.6552,1.6551,1.6552,255599992.0
2007-06-14 13:51:00,1.6551,1.6552,1.655,1.655,885300005.0
2007-06-14 13:52:00,1.6551,1.6551,1.655,1.6551,408900006.0
2007-06-14 13:53:00,1.6551,1.6552,1.6551,1.6552,829800013.0
2007-06-14 13:54:00,1.65496,1.65521,1.65456,1.65521,1730799978.0
2007-06-14 13:55:00,1.6552,1.6552,1.6552,1.6552,6400000.0
2007-06-14 13:56:00,1.6552,1.6552,1.6551,1.6551,73600000.0
2007-06-14 13:57:00,1.655,1.6553,1.655,1.6553,1795200003.0
2007-06-14 13:58:00,1.6553,1.6553,1.65515,1.6552,1795200003.0
2007-06-14 13:59:00,1.6552,1.6553,1.6549,1.6549,1555499988.0
2007-06-14 14:00:00,1.6549,1.655,1.6548,1.65485,1736099973.0
2007-06-14 14:01:00,1.65485,1.655,1.65485,1.6549,449299990.0
2007-06-14 14:02:00,1.6549,1.6549,1.6547,1.6549,794499994.0
2007-06-14 14:03:00,1.6549,1.655,1.6549,1.655,398899996.0
2007-06-14 14:04:00,1.65495,1.6551,1.6548,1.6549,655900003.0
2007-06-14 14:05:00,1.6549,1.6549,1.6548,1.6549,587699998.0
2007-06-14 14:06:00,1.6549,1.655,1.65485,1.6549,443200000.0
2007-06-14 14:07:00,1.6549,1.6549,1.65485,1.65485,128800000.0
2007-06-14 14:08:00,1.65482,1.65482,1.65452,1.6548,104800000.0
2007-06-14 14:09:00,1.6549,1.6549,1.6549,1.6549,4800000.0
2007-06-14 14:10:00,1.6549,1.655,1.65485,1.6549,174000000.0
2007-06-14 14:11:00,1.6549,1.655,1.6549,1.655,1197599988.0
2007-06-14 14:12:00,1.655,1.655,1.6549,1.6549,850299983.0
2007-06-14 14:13:00,1.6549,1.6549,1.65485,1.6549,125300001.0
2007-06-14 14:14:00,1.6549,1.655,1.6548,1.6549,449199999.0
2007-06-14 14:15:00,1.6549,1.6549,1.6549,1.6549,804999992.0
2007-06-14 14:16:00,1.6549,1.655,1.65485,1.65485,874099997.0
2007-06-14 14:17:00,1.6549,1.6549,1.6547,1.6549,1476500015.0
2007-06-14 14:18:00,1.6549,1.6549,1.6548,1.6549,1476500015.0
2007-06-14 14:19:00,1.6549,1.6549,1.6548,1.6548,1104699995.0
2007-06-14 14:20:00,1.6548,1.6551,1.6548,1.6549,884099998.0
2007-06-14 14:21:00,1.65485,1.6549,1.6548,1.65485,910499997.0
2007-06-14 14:22:00,1.6549,1.655,1.6548,1.6549,596499998.0
2007-06-14 14:23:00,1.65485,1.6549,1.6547,1.6548,596499998.0
2007-06-14 14:24:00,1.6548,1.655,1.65475,1.6549,1235899995.0
2007-06-14 14:25:00,1.6549,1.655,1.6549,1.655,509400000.0
2007-06-14 14:26:00,1.655,1.6552,1.655,1.6551,333500000.0
2007-06-14 14:27:00,1.6552,1.6554,1.65515,1.6554,790700000.0
2007-06-14 14:28:00,1.6554,1.6555,1.6553,1.6553,1779099999.0
2007-06-14 14:29:00,1.6554,1.6556,1.6554,1.6556,939899999.0
2007-06-14 14:30:00,1.6555,1.6556,1.65525,1.6553,939899999.0
2007-06-14 14:31:00,1.6553,1.6556,1.6551,1.6553,1856600005.0
2007-06-14 14:32:00,1.6552,1.6553,1.6551,1.6552,1856600005.0
2007-06-14 14:33:00,1.6551,1.6554,1.655,1.6553,1856600005.0
2007-06-14 14:34:00,1.6552,1.6552,1.655,1.6551,1856600005.0
2007-06-14 14:35:00,1.6551,1.6552,1.655,1.655,1856600005.0
2007-06-14 14:36:00,1.655,1.6552,1.65495,1.65515,831400002.0
2007-06-14 14:37:00,1.6551,1.6555,1.6551,1.6554,1573300004.0
2007-06-14 14:38:00,1.6553,1.6554,1.6552,1.6554,1573300004.0
2007-06-14 14:39:00,1.6554,1.6556,1.6554,1.65545,1573300004.0
2007-06-14 14:40:00,1.6555,1.6556,1.65535,1.6555,1651299999.0
2007-06-14 14:41:00,1.6556,1.6556,1.6554,1.6555,641400001.0
2007-06-14 14:42:00,1.6555,1.6557,1.6555,1.6557,641400001.0
2007-06-14 14:43:00,1.6557,1.6561,1.6557,1.656,1259499998.0
2007-06-14 14:44:00,1.656,1.656,1.6556,1.6557,2062199997.0
2007-06-14 14:45:00,1.6556,1.6556,1.6554,1.6555,2062199997.0
2007-06-14 14:46:00,1.6556,1.6557,1.6554,1.6554,2062199997.0
2007-06-14 14:47:00,1.6555,1.6555,1.6554,1.6555,1192600010.0
2007-06-14 14:48:00,1.6554,1.6555,1.6554,1.65545,1192600010.0
2007-06-14 14:49:00,1.6556,1.6561,1.6555,1.6558,1604999998.0
2007-06-14 14:50:00,1.6558,1.6558,1.65565,1.6558,1604999998.0
2007-06-14 14:51:00,1.6558,1.6563,1.6558,1.6563,1676900013.0
2007-06-14 14:52:00,1.65625,1.6564,1.65605,1.65625,814099993.0
2007-06-14 14:53:00,1.6562,1.6562,1.6559,1.6559,1556200011.0
2007-06-14 14:54:00,1.6559,1.656,1.6559,1.65595,1182500011.0
2007-06-14 14:55:00,1.656,1.656,1.6558,1.6559,1049500002.0
2007-06-14 14:56:00,1.656,1.656,1.6559,1.6559,1049500002.0
2007-06-14 14:57:00,1.6559,1.656,1.6559,1.656,199499999.0
2007-06-14 14:58:00,1.656,1.656,1.6558,1.6559,1149399992.0
2007-06-14 14:59:00,1.6559,1.6559,1.65565,1.65575,1211500008.0
2007-06-14 15:00:00,1.65575,1.656,1.6556,1.6559,856199993.0
2007-06-14 15:01:00,1.6559,1.6559,1.6556,1.6559,1614899994.0
2007-06-14 15:02:00,1.6559,1.6559,1.65565,1.6558,2011900009.0
2007-06-14 15:03:00,1.6558,1.6558,1.6557,1.6557,378399996.0
2007-06-14 15:04:00,1.6558,1.6558,1.6557,1.6558,1169899997.0
2007-06-14 15:05:00,1.6558,1.6559,1.65565,1.6558,1169899997.0
2007-06-14 15:06:00,1.6558,1.6558,1.6556,1.6556,374099997.0
2007-06-14 15:07:00,1.6556,1.6558,1.6556,1.6558,521300002.0
2007-06-14 15:08:00,1.6558,1.65585,1.65575,1.65575,217600000.0
2007-06-14 15:09:00,1.65575,1.656,1.65575,1.656,1948299986.0
2007-06-14 15:10:00,1.656,1.6561,1.6559,1.656,795700007.0
2007-06-14 15:11:00,1.656,1.6562,1.656,1.6561,657400010.0
2007-06-14 15:12:00,1.6561,1.6562,1.65605,1.6562,1147799998.0
2007-06-14 15:13:00,1.6562,1.6562,1.65605,1.65605,1022799998.0
2007-06-14 15:14:00,1.6561,1.65615,1.656,1.6561,1384599997.0
2007-06-14 15:15:00,1.6561,1.6562,1.6561,1.6561,740700003.0
2007-06-14 15:16:00,1.6561,1.6562,1.656,1.6562,968899991.0
2007-06-14 15:17:00,1.6561,1.6562,1.6561,1.6562,267599995.0
2007-06-14 15:18:00,1.65615,1.6562,1.65605,1.65605,792199991.0
2007-06-14 15:19:00,1.65605,1.6561,1.656,1.656,542099996.0
2007-06-14 15:20:00,1.656,1.6561,1.65595,1.656,969499985.0
2007-06-14 15:21:00,1.6561,1.6562,1.656,1.6561,1434899992.0
2007-06-14 15:22:00,1.656,1.656,1.656,1.656,1434899992.0
2007-06-14 15:23:00,1.656,1.6562,1.656,1.6561,743299997.0
2007-06-14 15:24:00,1.6562,1.6562,1.65595,1.656,649400001.0
2007-06-14 15:25:00,1.65605,1.6561,1.65605,1.6561,191400000.0
2007-06-14 15:26:00,1.65605,1.6562,1.65605,1.6561,458800000.0
2007-06-14 15:27:00,1.6562,1.6562,1.65605,1.65605,321600007.0
2007-06-14 15:28:00,1.6561,1.6562,1.6561,1.6562,269200003.0
2007-06-14 15:29:00,1.6562,1.6562,1.6561,1.6562,269200003.0
2007-06-14 15:30:00,1.6562,1.6563,1.656,1.6561,738400001.0
2007-06-14 15:31:00,1.65605,1.6564,1.65605,1.6563,580899999.0
2007-06-14 15:32:00,1.6562,1.6566,1.6562,1.6565,580300001.0
2007-06-14 15:33:00,1.6565,1.6567,1.6565,1.6567,580300001.0
2007-06-14 15:34:00,1.6567,1.6571,1.65665,1.6571,2117100006.0
2007-06-14 15:35:00,1.6571,1.6571,1.657,1.65705,208300000.0
2007-06-14 15:36:00,1.65705,1.6571,1.657,1.6571,149900003.0
2007-06-14 15:37:00,1.6571,1.6572,1.657,1.6572,242100003.0
2007-06-14 15:38:00,1.65715,1.6572,1.65705,1.6571,1667299987.0
2007-06-14 15:39:00,1.6571,1.6572,1.657,1.65705,969800011.0
2007-06-14 15:40:00,1.65705,1.6571,1.65695,1.657,1015999995.0
2007-06-14 15:41:00,1.657,1.657,1.6569,1.657,80200002.0
2007-06-14 15:42:00,1.657,1.6571,1.6567,1.6567,1524599993.0
2007-06-14 15:43:00,1.6567,1.6568,1.6566,1.6567,1656600002.0
2007-06-14 15:44:00,1.65675,1.6568,1.65655,1.65655,1656600002.0
2007-06-14 15:45:00,1.6566,1.6566,1.6566,1.6566,562600008.0
2007-06-14 15:46:00,1.6566,1.6566,1.65645,1.65645,252900001.0
2007-06-14 15:47:00,1.6565,1.6566,1.6564,1.6566,87200001.0
2007-06-14 15:48:00,1.6566,1.6566,1.65625,1.65625,755400003.0
2007-06-14 15:49:00,1.6563,1.6565,1.65625,1.6565,1056799993.0
2007-06-14 15:50:00,1.6565,1.6565,1.6564,1.6564,287500001.0
2007-06-14 15:51:00,1.6564,1.65645,1.6562,1.6563,278099999.0
2007-06-14 15:52:00,1.6563,1.6566,1.6563,1.6565,292700001.0
2007-06-14 15:53:00,1.6565,1.6566,1.65645,1.6566,108000000.0
2007-06-14 15:54:00,1.6566,1.6566,1.6563,1.6565,521200000.0
2007-06-14 15:55:00,1.65645,1.6567,1.6564,1.65665,1008200006.0
2007-06-14 15:56:00,1.65665,1.6571,1.65665,1.6568,787200002.0
2007-06-14 15:57:00,1.6568,1.657,1.6567,1.6568,1716400006.0
2007-06-14 15:58:00,1.6568,1.657,1.65665,1.65695,1716400006.0
2007-06-14 15:59:00,1.6569,1.65705,1.6568,1.65705,559500002.0
2007-06-14 16:00:00,1.6569,1.6572,1.6569,1.65715,1897199993.0
2007-06-14 16:01:00,1.6572,1.6573,1.657,1.6573,1489399992.0
2007-06-14 16:02:00,1.6573,1.6573,1.6572,1.65725,229000001.0
2007-06-14 16:03:00,1.6573,1.6575,1.6573,1.6574,526799995.0
2007-06-14 16:04:00,1.6574,1.6576,1.6574,1.65755,2047699989.0
2007-06-14 16:05:00,1.6575,1.6581,1.65745,1.65795,2080300020.0
2007-06-14 16:06:00,1.6579,1.658,1.65765,1.6577,1285200000.0
2007-06-14 16:07:00,1.6577,1.6578,1.65765,1.6577,1589100011.0
2007-06-14 16:08:00,1.6576,1.6577,1.6575,1.6576,1448800004.0
2007-06-14 16:09:00,1.6575,1.6578,1.6575,1.6577,1448800004.0
2007-06-14 16:10:00,1.6578,1.658,1.65775,1.6578,1448800004.0
2007-06-14 16:11:00,1.6578,1.6579,1.65765,1.6578,1170400012.0
2007-06-14 16:12:00,1.6578,1.6578,1.6575,1.6576,1949499989.0
2007-06-14 16:13:00,1.6575,1.6576,1.65745,1.6576,901299989.0
2007-06-14 16:14:00,1.6576,1.6576,1.65755,1.6576,944299995.0
2007-06-14 16:15:00,1.6576,1.6577,1.65745,1.6576,1670899983.0
2007-06-14 16:16:00,1.6576,1.6578,1.6576,1.6578,1009199994.0
2007-06-14 16:17:00,1.6578,1.6578,1.6576,1.6576,533600000.0
2007-06-14 16:18:00,1.6577,1.6581,1.6576,1.6579,533600000.0
2007-06-14 16:19:00,1.658,1.658,1.6578,1.6579,533600000.0
2007-06-14 16:20:00,1.6579,1.6584,1.6579,1.6584,533600000.0
2007-06-14 16:21:00,1.6584,1.6585,1.6582,1.6582,1333900003.0
2007-06-14 16:22:00,1.6582,1.6582,1.6581,1.6581,751200002.0
2007-06-14 16:23:00,1.6581,1.6581,1.658,1.6581,1324199995.0
2007-06-14 16:24:00,1.6581,1.6583,1.658,1.6582,1668799999.0
2007-06-14 16:25:00,1.6582,1.6582,1.658,1.6581,761399994.0
2007-06-14 16:26:00,1.6581,1.6581,1.658,1.658,672962491.0
2007-06-14 16:27:00,1.658,1.6581,1.6579,1.658,383300005.0
2007-06-14 16:28:00,1.6581,1.6581,1.6579,1.658,1211800005.0
2007-06-14 16:29:00,1.658,1.6581,1.65795,1.658,891099999.0
2007-06-14 16:30:00,1.6581,1.6581,1.6579,1.658,1221999993.0
2007-06-14 16:31:00,1.65795,1.658,1.65795,1.658,1221999993.0
2007-06-14 16:32:00,1.6579,1.658,1.6572,1.6572,536999996.0
2007-06-14 16:33:00,1.6573,1.6576,1.6569,1.6573,536999996.0
2007-06-14 16:34:00,1.6574,1.6576,1.6572,1.6573,536999996.0
2007-06-14 16:35:00,1.6572,1.6573,1.6571,1.6571,536999996.0
2007-06-14 16:36:00,1.6573,1.6576,1.6572,1.65745,536999996.0
2007-06-14 16:37:00,1.6575,1.6576,1.6574,1.6574,1153200000.0
2007-06-14 16:38:00,1.6575,1.6578,1.6574,1.6578,998999999.0
2007-06-14 16:39:00,1.6578,1.658,1.6576,1.658,1590699999.0
2007-06-14 16:40:00,1.658,1.6581,1.6578,1.6579,181300000.0
2007-06-14 16:41:00,1.6578,1.6579,1.6578,1.6579,20800000.0
2007-06-14 16:42:00,1.6579,1.6579,1.6578,1.6579,487100005.0
2007-06-14 16:43:00,1.6578,1.6579,1.65765,1.6577,844300004.0
2007-06-14 16:44:00,1.6577,1.6577,1.65765,1.6577,384899997.0
2007-06-14 16:45:00,1.6577,1.6577,1.65755,1.6576,2049000001.0
2007-06-14 16:46:00,1.6577,1.6578,1.65745,1.65755,1715399979.0
2007-06-14 16:47:00,1.65755,1.6576,1.6574,1.6574,1341400019.0
2007-06-14 16:48:00,1.6574,1.6575,1.6574,1.6575,900500024.0
2007-06-14 16:49:00,1.6575,1.6577,1.6574,1.6575,1761999990.0
2007-06-14 16:50:00,1.6574,1.6574,1.6573,1.6573,2051000018.0
2007-06-14 16:51:00,1.657,1.6575,1.657,1.65735,2051000018.0
2007-06-14 16:52:00,1.65735,1.65735,1.65715,1.65725,781799999.0
2007-06-14 16:53:00,1.65715,1.6573,1.657,1.657,709300002.0
2007-06-14 16:54:00,1.657,1.6573,1.657,1.6572,1056200003.0
2007-06-14 16:55:00,1.65715,1.6574,1.65715,1.65725,1533500008.0
2007-06-14 16:56:00,1.6573,1.6574,1.65725,1.6574,385200001.0
2007-06-14 16:57:00,1.6574,1.6575,1.6573,1.65735,389699997.0
2007-06-14 16:58:00,1.6574,1.6574,1.65715,1.6574,900400009.0
2007-06-14 16:59:00,1.6574,1.6578,1.6574,1.6577,867600002.0
2007-06-14 17:00:00,1.6578,1.6578,1.6576,1.6577,1019100007.0
2007-06-14 17:01:00,1.6577,1.6577,1.6576,1.6577,1057100004.0
2007-06-14 17:02:00,1.6577,1.6578,1.6576,1.6576,574300000.0
2007-06-14 17:03:00,1.6576,1.6576,1.6574,1.6575,528000002.0
2007-06-14 17:04:00,1.6575,1.6576,1.65745,1.6575,489900000.0
2007-06-14 17:05:00,1.6575,1.6576,1.6575,1.6575,445800000.0
2007-06-14 17:06:00,1.6575,1.6575,1.65725,1.6574,807300000.0
2007-06-14 17:07:00,1.6573,1.6574,1.65715,1.6573,1579400011.0
2007-06-14 17:08:00,1.65725,1.6575,1.65715,1.6573,1123599998.0
2007-06-14 17:09:00,1.6573,1.6573,1.6571,1.6572,437500000.0
2007-06-14 17:10:00,1.6572,1.6572,1.657,1.6571,1159100002.0
2007-06-14 17:11:00,1.657,1.6573,1.657,1.6573,811600000.0
2007-06-14 17:12:00,1.6573,1.6574,1.6572,1.6573,811600000.0
2007-06-14 17:13:00,1.6573,1.6573,1.65715,1.6573,411300000.0
2007-06-14 17:14:00,1.6573,1.6573,1.657,1.6572,1543900004.0
2007-06-14 17:15:00,1.6572,1.6572,1.657,1.6571,234500002.0
2007-06-14 17:16:00,1.6571,1.6572,1.65705,1.65705,1393199998.0
2007-06-14 17:17:00,1.65705,1.6572,1.657,1.6571,223000002.0
2007-06-14 17:18:00,1.6571,1.6572,1.657,1.6572,366899998.0
2007-06-14 17:19:00,1.6571,1.6574,1.6571,1.65735,1268399990.0
2007-06-14 17:20:00,1.6575,1.6577,1.6575,1.6577,429600000.0
2007-06-14 17:21:00,1.6577,1.6577,1.6575,1.6577,661400002.0
2007-06-14 17:22:00,1.6577,1.6577,1.6572,1.65725,967300007.0
2007-06-14 17:23:00,1.6573,1.6574,1.6572,1.6574,660299993.0
2007-06-14 17:24:00,1.6574,1.6575,1.6573,1.6574,572000000.0
2007-06-14 17:25:00,1.6574,1.6574,1.6571,1.6573,951499996.0
2007-06-14 17:26:00,1.6573,1.6573,1.65725,1.6573,813000002.0
2007-06-14 17:27:00,1.6573,1.6574,1.65725,1.65725,1157099996.0
2007-06-14 17:28:00,1.65725,1.6574,1.6572,1.6573,1152299990.0
2007-06-14 17:29:00,1.6573,1.6575,1.6573,1.6574,580800001.0
2007-06-14 17:30:00,1.6574,1.6575,1.65725,1.6574,812700005.0
2007-06-14 17:31:00,1.6574,1.6575,1.6572,1.6574,1095199994.0
2007-06-14 17:32:00,1.6574,1.6576,1.6573,1.6576,959100005.0
2007-06-14 17:33:00,1.6576,1.6576,1.6574,1.6575,250099998.0
2007-06-14 17:34:00,1.6575,1.6576,1.6574,1.6575,1259100008.0
2007-06-14 17:35:00,1.6575,1.6576,1.6575,1.6575,88000000.0
2007-06-14 17:36:00,1.6575,1.6577,1.6575,1.6577,704800010.0
2007-06-14 17:37:00,1.6577,1.6577,1.6575,1.6575,214399999.0
2007-06-14 17:38:00,1.6575,1.6575,1.6575,1.6575,50400000.0
2007-06-14 17:39:00,1.6575,1.6575,1.6573,1.6573,1222599996.0
2007-06-14 17:40:00,1.6573,1.6573,1.6573,1.6573,1242300002.0
2007-06-14 17:41:00,1.6573,1.6575,1.6572,1.6572,1179599996.0
2007-06-14 17:42:00,1.6573,1.6574,1.6573,1.6573,293999992.0
2007-06-14 17:43:00,1.6574,1.6574,1.6573,1.6573,214400006.0
2007-06-14 17:44:00,1.6573,1.6573,1.6572,1.6573,1166700009.0
2007-06-14 17:45:00,1.6573,1.6574,1.6573,1.6574,1019300022.0
2007-06-14 17:46:00,1.6574,1.6575,1.6573,1.6574,937400004.0
2007-06-14 17:47:00,1.6573,1.6574,1.6573,1.6574,937400004.0
2007-06-14 17:48:00,1.6574,1.6575,1.65735,1.6574,489999993.0
2007-06-14 17:49:00,1.6574,1.6574,1.6573,1.6574,1695900001.0
2007-06-14 17:50:00,1.6574,1.6574,1.6572,1.6572,575600002.0
2007-06-14 17:51:00,1.6572,1.6576,1.657,1.6574,1673500006.0
2007-06-14 17:52:00,1.6575,1.6578,1.6574,1.6576,806300007.0
2007-06-14 17:53:00,1.6576,1.6576,1.6575,1.6575,806300007.0
2007-06-14 17:54:00,1.6575,1.6575,1.6573,1.6574,2139200039.0
2007-06-14 17:55:00,1.6574,1.6575,1.6572,1.6573,674200005.0
2007-06-14 17:56:00,1.6573,1.6574,1.6572,1.6573,1061800000.0
2007-06-14 17:57:00,1.6573,1.6574,1.6573,1.6573,324000002.0
2007-06-14 17:58:00,1.6573,1.6575,1.6573,1.6574,1165099994.0
2007-06-14 17:59:00,1.65735,1.6574,1.6572,1.6573,1809700000.0
2007-06-14 18:00:00,1.6573,1.6574,1.6573,1.6573,457100011.0
2007-06-14 18:01:00,1.6574,1.6574,1.6574,1.6574,27200000.0
2007-06-14 18:02:00,1.6574,1.6574,1.6574,1.6574,64000000.0
2007-06-14 18:03:00,1.6574,1.6574,1.6574,1.6574,101400000.0
2007-06-14 18:05:00,1.6573,1.6574,1.6573,1.6574,52000000.0
2007-06-14 18:06:00,1.6574,1.6574,1.6574,1.6574,52000000.0
2007-06-14 18:07:00,1.6574,1.6574,1.6573,1.6573,679199999.0
2007-06-14 18:08:00,1.6573,1.6573,1.6572,1.6572,287700000.0
2007-06-14 18:09:00,1.6573,1.6574,1.6572,1.6574,223600001.0
2007-06-14 18:10:00,1.6573,1.6575,1.6572,1.6573,295000002.0
2007-06-14 18:11:00,1.6573,1.6573,1.6572,1.6572,79700000.0
2007-06-14 18:12:00,1.6573,1.6574,1.6572,1.6574,190100000.0
2007-06-14 18:13:00,1.6574,1.6575,1.6574,1.6575,91600000.0
2007-06-14 18:14:00,1.6574,1.6575,1.6573,1.6573,245400001.0
2007-06-14 18:15:00,1.6573,1.6573,1.6573,1.6573,46400000.0
2007-06-14 18:16:00,1.6573,1.6573,1.65725,1.6573,630699996.0
2007-06-14 18:17:00,1.6573,1.6575,1.6573,1.6574,383999999.0
2007-06-14 18:18:00,1.6575,1.6576,1.6575,1.6576,92000000.0
2007-06-14 18:19:00,1.6575,1.6576,1.6575,1.6576,791099996.0
2007-06-14 18:20:00,1.6575,1.658,1.6575,1.6579,1375199995.0
2007-06-14 18:21:00,1.6579,1.6579,1.65775,1.6578,144699999.0
2007-06-14 18:22:00,1.6578,1.6579,1.6578,1.6579,266099999.0
2007-06-14 18:23:00,1.6578,1.658,1.65775,1.65775,840499997.0
2007-06-14 18:24:00,1.6578,1.658,1.6577,1.6578,718600000.0
2007-06-14 18:25:00,1.6578,1.6578,1.6577,1.6578,620699999.0
2007-06-14 18:26:00,1.6578,1.6578,1.6578,1.6578,284799999.0
2007-06-14 18:27:00,1.6578,1.658,1.6578,1.658,236000000.0
2007-06-14 18:28:00,1.658,1.658,1.658,1.658,48800000.0
2007-06-14 18:29:00,1.658,1.658,1.6579,1.658,117600001.0
2007-06-14 18:30:00,1.6579,1.6579,1.6577,1.6578,324799995.0
2007-06-14 18:31:00,1.6578,1.6578,1.6577,1.6578,407600004.0
2007-06-14 18:32:00,1.6578,1.6579,1.6578,1.6579,197399996.0
2007-06-14 18:33:00,1.6579,1.6579,1.6577,1.6577,457300006.0
2007-06-14 18:34:00,1.6577,1.6581,1.6577,1.658,1729200014.0
2007-06-14 18:35:00,1.658,1.6582,1.658,1.6581,828499998.0
2007-06-14 18:36:00,1.6581,1.6581,1.6581,1.6581,81400002.0
2007-06-14 18:37:00,1.6581,1.6582,1.6581,1.6582,131099998.0
2007-06-14 18:38:00,1.6581,1.6582,1.65805,1.65805,215000002.0
2007-06-14 18:39:00,1.6581,1.6581,1.6579,1.658,397699998.0
2007-06-14 18:40:00,1.6579,1.6581,1.6577,1.65775,1462899990.0
2007-06-14 18:41:00,1.6578,1.6578,1.6576,1.6577,660600004.0
2007-06-14 18:42:00,1.65775,1.6583,1.65775,1.6582,1566699998.0
2007-06-14 18:43:00,1.6582,1.6585,1.6581,1.65825,1438200013.0
2007-06-14 18:44:00,1.6583,1.6583,1.6581,1.6583,1148400012.0
2007-06-14 18:45:00,1.6583,1.6583,1.6583,1.6583,32000000.0
2007-06-14 18:46:00,1.6583,1.6584,1.6581,1.6583,1972799985.0
2007-06-14 18:47:00,1.6583,1.6583,1.6582,1.6582,193600000.0
2007-06-14 18:48:00,1.6582,1.6583,1.6582,1.6583,240799998.0
2007-06-14 18:49:00,1.6583,1.6584,1.6582,1.6582,605500002.0
2007-06-14 18:50:00,1.6583,1.6584,1.65815,1.65815,408499993.0
2007-06-14 18:51:00,1.6582,1.6582,1.6582,1.6582,598600000.0
2007-06-14 18:52:00,1.6582,1.6583,1.6581,1.6583,799199996.0
2007-06-14 18:53:00,1.6583,1.6585,1.6583,1.6584,208800001.0
2007-06-14 18:54:00,1.6584,1.6588,1.6582,1.6585,1534699980.0
2007-06-14 18:55:00,1.65845,1.6587,1.6584,1.6587,579400002.0
2007-06-14 18:56:00,1.6587,1.659,1.65855,1.659,1931200000.0
2007-06-14 18:57:00,1.659,1.6591,1.6588,1.6588,1522899983.0
2007-06-14 18:58:00,1.6588,1.6589,1.65865,1.6587,1082900001.0
2007-06-14 18:59:00,1.65865,1.6589,1.6586,1.6588,834100010.0
2007-06-14 19:00:00,1.65885,1.659,1.65885,1.659,157600000.0
2007-06-14 19:01:00,1.659,1.6591,1.6586,1.6586,843799992.0
2007-06-14 19:02:00,1.6586,1.6589,1.6586,1.6587,2098800000.0
2007-06-14 19:03:00,1.6587,1.65885,1.6586,1.65885,828480006.0
2007-06-14 19:04:00,1.65885,1.65885,1.65865,1.6587,1123220004.0
2007-06-14 19:05:00,1.6587,1.6588,1.6586,1.6586,386100005.0
2007-06-14 19:06:00,1.6587,1.6587,1.6586,1.6587,136700000.0
2007-06-14 19:07:00,1.6586,1.6587,1.6586,1.6587,13000000.0
2007-06-14 19:08:00,1.6587,1.6587,1.6587,1.6587,23200000.0
2007-06-14 19:09:00,1.6588,1.6589,1.6587,1.6588,1147700002.0
2007-06-14 19:10:00,1.6589,1.659,1.6588,1.6589,1147700002.0
2007-06-14 19:11:00,1.6588,1.659,1.6588,1.6589,1147700002.0
2007-06-14 19:12:00,1.6589,1.6591,1.6589,1.65905,1147700002.0
2007-06-14 19:13:00,1.6591,1.65915,1.659,1.6591,1609100003.0
2007-06-14 19:14:00,1.6591,1.6593,1.6591,1.65925,520699995.0
2007-06-14 19:15:00,1.65925,1.6594,1.6592,1.6592,392400004.0
2007-06-14 19:16:00,1.6593,1.6593,1.6593,1.6593,35100000.0
2007-06-14 19:17:00,1.6592,1.6592,1.65915,1.6592,457799996.0
2007-06-14 19:18:00,1.65915,1.6594,1.65915,1.6593,469700000.0
2007-06-14 19:19:00,1.6593,1.6593,1.65915,1.6592,381999997.0
2007-06-14 19:20:00,1.6593,1.6594,1.6592,1.6594,103600000.0
2007-06-14 19:21:00,1.6594,1.6594,1.6592,1.65925,363799993.0
2007-06-14 19:22:00,1.6593,1.6593,1.65915,1.6592,1484699989.0
2007-06-14 19:23:00,1.6592,1.6592,1.6591,1.6592,228299999.0
2007-06-14 19:24:00,1.6592,1.6592,1.6591,1.6591,158400004.0
2007-06-14 19:25:00,1.6592,1.6593,1.6591,1.6592,1152699996.0
2007-06-14 19:26:00,1.6592,1.6593,1.659,1.65915,2094600002.0
2007-06-14 19:27:00,1.6593,1.6593,1.65915,1.6592,859300007.0
2007-06-14 19:28:00,1.6593,1.6593,1.6591,1.6592,425000005.0
2007-06-14 19:29:00,1.6592,1.6592,1.6591,1.6591,2006500011.0
2007-06-14 19:30:00,1.6593,1.6595,1.6591,1.6591,826900006.0
2007-06-14 19:31:00,1.6592,1.6592,1.6591,1.65915,826900006.0
2007-06-14 19:32:00,1.65915,1.6593,1.6591,1.6592,1820600003.0
2007-06-14 19:33:00,1.6592,1.6592,1.6591,1.6592,142299998.0
2007-06-14 19:34:00,1.6592,1.6592,1.6592,1.6592,238399997.0
2007-06-14 19:35:00,1.6592,1.6593,1.6592,1.6592,221400000.0
2007-06-14 19:36:00,1.6592,1.6592,1.659,1.659,434599995.0
2007-06-14 19:37:00,1.659,1.6592,1.6589,1.6592,980099991.0
2007-06-14 19:38:00,1.659,1.6593,1.659,1.6593,364299999.0
2007-06-14 19:39:00,1.6592,1.6594,1.65915,1.6594,364299999.0
2007-06-14 19:40:00,1.65922,1.65922,1.65893,1.65922,443700000.0
2007-06-14 19:41:00,1.6594,1.6595,1.6594,1.6595,357000006.0
2007-06-14 19:42:00,1.6595,1.6595,1.6595,1.6595,11200000.0
2007-06-14 19:43:00,1.6595,1.6595,1.6595,1.6595,34400000.0
2007-06-14 19:44:00,1.6595,1.6595,1.6594,1.6594,351200002.0
2007-06-14 19:45:00,1.6594,1.6595,1.65935,1.6594,466599996.0
2007-06-14 19:46:00,1.6594,1.6595,1.6594,1.6594,768200009.0
2007-06-14 19:47:00,1.6595,1.6595,1.6594,1.6595,401300000.0
2007-06-14 19:48:00,1.6595,1.6597,1.6595,1.6596,401300000.0
2007-06-14 19:49:00,1.6596,1.6597,1.6593,1.6593,734500009.0
2007-06-14 19:50:00,1.6595,1.6597,1.6594,1.6595,1622400021.0
2007-06-14 19:51:00,1.6595,1.6596,1.65935,1.6596,1622400021.0
2007-06-14 19:52:00,1.6595,1.6595,1.6594,1.6594,858000003.0
2007-06-14 19:53:00,1.65935,1.6596,1.65935,1.6596,1068399998.0
2007-06-14 19:54:00,1.6596,1.6596,1.6595,1.6595,1064600006.0
2007-06-14 19:55:00,1.6595,1.6596,1.6595,1.6596,1893599980.0
2007-06-14 19:56:00,1.6596,1.6598,1.6596,1.6598,127200000.0
2007-06-14 19:57:00,1.6598,1.6598,1.6597,1.6597,391300001.0
2007-06-14 19:58:00,1.6598,1.6598,1.6596,1.6596,531299998.0
2007-06-14 19:59:00,1.6597,1.6597,1.6597,1.6597,46400000.0
2007-06-14 20:00:00,1.6597,1.6598,1.6597,1.6598,275099998.0
2007-06-14 20:01:00,1.6597,1.6598,1.6597,1.6597,266999996.0
2007-06-14 20:02:00,1.6597,1.6598,1.65965,1.6597,542500003.0
2007-06-14 20:03:00,1.6597,1.6597,1.6593,1.6594,1125099999.0
2007-06-14 20:04:00,1.6594,1.6594,1.6593,1.6593,328400003.0
2007-06-14 20:05:00,1.6593,1.6594,1.6591,1.6594,1861499989.0
2007-06-14 20:06:00,1.6593,1.6595,1.6592,1.6592,219399998.0
2007-06-14 20:07:00,1.6593,1.6593,1.6592,1.6592,219399998.0
2007-06-14 20:08:00,1.6592,1.6592,1.6592,1.6592,994199993.0
2007-06-14 20:09:00,1.6592,1.6593,1.6592,1.6592,469999990.0
2007-06-14 20:10:00,1.6592,1.6592,1.6591,1.65915,1712800008.0
2007-06-14 20:11:00,1.6592,1.6593,1.65915,1.6593,1443199995.0
2007-06-14 20:12:00,1.6593,1.6593,1.659,1.6591,1672599984.0
2007-06-14 20:13:00,1.6591,1.6591,1.659,1.6591,1407699992.0
2007-06-14 20:14:00,1.6591,1.6593,1.6591,1.6591,932099994.0
2007-06-14 20:15:00,1.6591,1.6591,1.65895,1.659,728700000.0
2007-06-14 20:16:00,1.65895,1.659,1.6588,1.6588,1639799989.0
2007-06-14 20:17:00,1.6588,1.6589,1.6588,1.6589,804199993.0
2007-06-14 20:18:00,1.6589,1.6589,1.6588,1.6588,466399990.0
2007-06-14 20:19:00,1.6588,1.659,1.6588,1.659,998500014.0
2007-06-14 20:20:00,1.659,1.659,1.6588,1.65885,568100002.0
2007-06-14 20:21:00,1.6589,1.659,1.6587,1.6588,842600003.0
2007-06-14 20:22:00,1.6589,1.6589,1.6588,1.6589,842600003.0
2007-06-14 20:23:00,1.6588,1.6589,1.65875,1.6588,842600003.0
2007-06-14 20:24:00,1.6588,1.6588,1.65875,1.65875,53599999.0
2007-06-14 20:25:00,1.6588,1.6588,1.6588,1.6588,159999996.0
2007-06-14 20:26:00,1.6588,1.659,1.6588,1.6589,1711400012.0
2007-06-14 20:27:00,1.659,1.6591,1.6589,1.6589,1956700008.0
2007-06-14 20:28:00,1.6589,1.659,1.6589,1.6589,502399998.0
2007-06-14 20:29:00,1.659,1.659,1.65875,1.65875,1825499998.0
2007-06-14 20:30:00,1.65885,1.6589,1.6587,1.6588,536699998.0
2007-06-14 20:31:00,1.6589,1.6589,1.6587,1.6587,1182500000.0
2007-06-14 20:32:00,1.6587,1.6591,1.6587,1.6591,1182500000.0
2007-06-14 20:33:00,1.659,1.6591,1.6587,1.6589,1569700005.0
2007-06-14 20:34:00,1.6588,1.6589,1.6588,1.6589,1208300000.0
2007-06-14 20:35:00,1.6591,1.6591,1.6589,1.6589,1208300000.0
2007-06-14 20:36:00,1.6589,1.6589,1.6587,1.6589,845100005.0
2007-06-14 20:37:00,1.6588,1.659,1.6588,1.6588,1123800013.0
2007-06-14 20:38:00,1.6589,1.6589,1.6588,1.6588,1123800013.0
2007-06-14 20:39:00,1.6588,1.6588,1.65875,1.6588,1123800013.0
2007-06-14 20:40:00,1.6588,1.6588,1.6587,1.65875,449800000.0
2007-06-14 20:41:00,1.6588,1.6588,1.6588,1.6588,131700003.0
2007-06-14 20:42:00,1.6588,1.6588,1.6588,1.6588,16000000.0
2007-06-14 20:43:00,1.6588,1.6588,1.6587,1.6587,117100002.0
2007-06-14 20:44:00,1.6587,1.6587,1.6587,1.6587,147599998.0
2007-06-14 20:45:00,1.6587,1.6588,1.6587,1.6588,328199996.0
2007-06-14 20:46:00,1.6588,1.6588,1.6586,1.65865,918800015.0
2007-06-14 20:47:00,1.6587,1.6587,1.6587,1.6587,883299977.0
2007-06-14 20:48:00,1.6586,1.6587,1.6586,1.6587,869800005.0
2007-06-14 20:49:00,1.6587,1.6587,1.6587,1.6587,267399995.0
2007-06-14 20:50:00,1.6587,1.6587,1.65865,1.6587,1168400012.0
2007-06-14 20:51:00,1.6587,1.6587,1.65865,1.65865,237000002.0
2007-06-14 20:52:00,1.6587,1.6587,1.6587,1.6587,564400012.0
2007-06-14 20:53:00,1.6587,1.6588,1.6587,1.6587,2042400028.0
2007-06-14 20:54:00,1.6587,1.6588,1.6587,1.6587,2042400028.0
2007-06-14 20:55:00,1.6589,1.6589,1.6588,1.6588,610199989.0
2007-06-14 20:56:00,1.6587,1.6587,1.6586,1.6587,610199989.0
2007-06-14 20:57:00,1.6588,1.6589,1.6587,1.6587,1173000021.0
2007-06-14 20:58:00,1.6587,1.65875,1.6586,1.6587,1833300019.0
2007-06-14 20:59:00,1.6588,1.659,1.6587,1.659,1557800009.0
2007-06-14 21:00:00,1.659,1.659,1.6587,1.6587,1557800009.0
2007-06-14 21:01:00,1.6587,1.6588,1.6586,1.6587,1526300004.0
2007-06-14 21:02:00,1.65865,1.6588,1.6586,1.6588,1526300004.0
2007-06-14 21:03:00,1.6588,1.6589,1.65875,1.6588,924600003.0
2007-06-14 21:04:00,1.6588,1.6589,1.6587,1.6587,1505200004.0
2007-06-14 21:05:00,1.6588,1.6589,1.6588,1.6589,176200005.0
2007-06-14 21:06:00,1.6589,1.6589,1.6588,1.6588,176200005.0
2007-06-14 21:07:00,1.6588,1.6588,1.6588,1.6588,160800005.0
2007-06-14 21:08:00,1.6588,1.6588,1.6588,1.6588,116000005.0
2007-06-14 21:09:00,1.6588,1.6588,1.6588,1.6588,390400000.0
2007-06-14 21:10:00,1.6588,1.6588,1.6588,1.6588,112000000.0
2007-06-14 21:11:00,1.6588,1.6588,1.6588,1.6588,439199999.0
2007-06-14 21:12:00,1.6588,1.6589,1.6587,1.65885,831500006.0
2007-06-14 21:13:00,1.65885,1.6589,1.6587,1.6589,60299998.0
2007-06-14 21:14:00,1.6589,1.6589,1.6589,1.6589,339999992.0
2007-06-14 21:15:00,1.6589,1.659,1.6589,1.659,550799991.0
2007-06-14 21:16:00,1.6591,1.6591,1.6588,1.659,1714199995.0
2007-06-14 21:17:00,1.659,1.6591,1.659,1.659,403699997.0
2007-06-14 21:18:00,1.6591,1.6591,1.659,1.659,434400004.0
2007-06-14 21:19:00,1.659,1.659,1.659,1.659,371800007.0
2007-06-14 21:20:00,1.659,1.659,1.65895,1.65895,320000000.0
2007-06-14 21:21:00,1.65895,1.6591,1.65895,1.659,955200012.0
2007-06-14 21:22:00,1.659,1.659,1.659,1.659,411200005.0
2007-06-14 21:23:00,1.6584,1.65879,1.6584,1.65843,818999999.0
2007-06-14 21:24:00,1.659,1.6591,1.65895,1.6591,553100001.0
2007-06-14 21:25:00,1.6591,1.6591,1.659,1.6591,1775699999.0
2007-06-14 21:26:00,1.65905,1.6591,1.659,1.659,190300000.0
2007-06-14 21:27:00,1.659,1.6591,1.659,1.6591,421999995.0
2007-06-14 21:28:00,1.6591,1.6591,1.65905,1.65905,199200001.0
2007-06-14 21:29:00,1.6591,1.6591,1.65905,1.6591,95800001.0
2007-06-14 21:30:00,1.6591,1.6591,1.6591,1.6591,3200000.0
2007-06-14 21:31:00,1.659,1.659,1.6588,1.6588,829000009.0
2007-06-14 21:32:00,1.6589,1.6589,1.6588,1.6589,286799998.0
2007-06-14 21:33:00,1.6589,1.6589,1.6588,1.6589,134199998.0
2007-06-14 21:34:00,1.6589,1.6589,1.6589,1.6589,69600000.0
2007-06-14 21:35:00,1.6589,1.6589,1.6589,1.6589,254400000.0
2007-06-14 21:36:00,1.6589,1.6589,1.65885,1.6589,329899995.0
2007-06-14 21:37:00,1.6589,1.659,1.65885,1.6589,394100001.0
2007-06-14 21:38:00,1.6589,1.659,1.65885,1.6589,304499998.0
2007-06-14 21:39:00,1.65885,1.6589,1.6587,1.6589,298099995.0
2007-06-14 21:40:00,1.6589,1.6591,1.6588,1.659,447400002.0
2007-06-14 21:41:00,1.659,1.659,1.6588,1.6589,1417100009.0
2007-06-14 21:42:00,1.6589,1.659,1.6589,1.659,1454399995.0
2007-06-14 21:43:00,1.659,1.65905,1.659,1.659,147200000.0
2007-06-14 21:44:00,1.659,1.659,1.6589,1.65895,602799996.0
2007-06-14 21:45:00,1.65895,1.659,1.65895,1.659,166500000.0
2007-06-14 21:46:00,1.659,1.6591,1.659,1.659,385800002.0
2007-06-14 21:47:00,1.659,1.659,1.659,1.659,300800001.0
2007-06-14 21:48:00,1.659,1.6592,1.659,1.6592,198800000.0
2007-06-14 21:49:00,1.6591,1.6592,1.6591,1.6591,136200000.0
2007-06-14 21:50:00,1.6591,1.6591,1.6591,1.6591,118400000.0
2007-06-14 21:51:00,1.6592,1.6592,1.659,1.6591,1373699994.0
2007-06-14 21:52:00,1.659,1.6591,1.6588,1.6589,1373699994.0
2007-06-14 21:53:00,1.65895,1.6592,1.6589,1.6591,657799999.0
2007-06-14 21:54:00,1.6592,1.6592,1.6589,1.659,646699999.0
2007-06-14 21:55:00,1.659,1.6591,1.659,1.659,372299998.0
2007-06-14 21:56:00,1.659,1.659,1.6588,1.6589,759200008.0
2007-06-14 21:57:00,1.6589,1.659,1.6589,1.659,229599994.0
2007-06-14 21:58:00,1.659,1.6591,1.6588,1.6588,689899997.0
2007-06-14 21:59:00,1.6589,1.659,1.6589,1.659,281499998.0
2007-06-14 22:00:00,1.659,1.659,1.659,1.659,11400000.0
2007-06-14 22:01:00,1.659,1.659,1.659,1.659,91999999.0
2007-06-14 22:02:00,1.659,1.659,1.659,1.659,31400000.0
2007-06-14 22:03:00,1.659,1.659,1.659,1.659,800000.0
2007-06-14 22:04:00,1.659,1.659,1.6589,1.659,1474799995.0
2007-06-14 22:05:00,1.659,1.6591,1.6589,1.6589,1521100010.0
2007-06-14 22:06:00,1.659,1.659,1.659,1.659,120000000.0
2007-06-14 22:07:00,1.659,1.659,1.659,1.659,90400000.0
2007-06-14 22:08:00,1.659,1.659,1.6589,1.6589,1011699992.0
2007-06-14 22:09:00,1.6589,1.6589,1.6588,1.6589,983000004.0
2007-06-14 22:10:00,1.6589,1.659,1.6589,1.659,1010400004.0
2007-06-14 22:11:00,1.659,1.659,1.659,1.659,813799990.0
2007-06-14 22:12:00,1.659,1.6591,1.6589,1.65895,682799979.0
2007-06-14 22:13:00,1.659,1.659,1.659,1.659,38400000.0
2007-06-14 22:14:00,1.65872,1.65877,1.65855,1.65877,235999995.0
2007-06-14 22:15:00,1.659,1.659,1.659,1.659,200600001.0
2007-06-14 22:16:00,1.659,1.659,1.6589,1.6589,350600005.0
2007-06-14 22:17:00,1.659,1.659,1.659,1.659,99999999.0
2007-06-14 22:18:00,1.659,1.659,1.659,1.659,145599999.0
2007-06-14 22:19:00,1.659,1.6591,1.659,1.6591,138399999.0
2007-06-14 22:20:00,1.6591,1.6591,1.6591,1.6591,64000000.0
2007-06-14 22:21:00,1.6591,1.6591,1.6591,1.6591,45600000.0
2007-06-14 22:22:00,1.65857,1.65893,1.65857,1.65881,746400002.0
2007-06-14 22:23:00,1.6586,1.65893,1.65856,1.65875,285099997.0
2007-06-14 22:24:00,1.6591,1.6591,1.65905,1.65905,157400000.0
2007-06-14 22:25:00,1.6591,1.6591,1.6591,1.6591,149599996.0
2007-06-14 22:26:00,1.6591,1.6591,1.659,1.659,109600001.0
2007-06-14 22:27:00,1.6591,1.6591,1.6591,1.6591,83200000.0
2007-06-14 22:28:00,1.6591,1.6591,1.659,1.659,77400000.0
2007-06-14 22:29:00,1.659,1.659,1.659,1.659,148800000.0
2007-06-14 22:30:00,1.659,1.659,1.6588,1.6588,821500012.0
2007-06-14 22:31:00,1.6588,1.6589,1.6587,1.6589,855800006.0
2007-06-14 22:32:00,1.6589,1.6589,1.6589,1.6589,55200000.0
2007-06-14 22:33:00,1.6588,1.6588,1.6588,1.6588,18400000.0
2007-06-14 22:34:00,1.6588,1.6589,1.6588,1.6589,12800000.0
2007-06-14 22:35:00,1.65847,1.65875,1.65807,1.65807,647300009.0
2007-06-14 22:36:00,1.65845,1.65857,1.65836,1.65857,653400008.0
2007-06-14 22:37:00,1.6589,1.6589,1.6589,1.6589,68000000.0
2007-06-14 22:38:00,1.65826,1.65862,1.6581,1.6581,462399993.0
2007-06-14 22:39:00,1.65865,1.65874,1.6582,1.65854,292699998.0
2007-06-14 22:40:00,1.6588,1.6589,1.6588,1.6588,52000000.0
2007-06-14 22:41:00,1.6589,1.6589,1.6588,1.6588,46400000.0
2007-06-14 22:42:00,1.6589,1.6589,1.6589,1.6589,15200000.0
2007-06-14 22:43:00,1.6589,1.6589,1.6588,1.6589,72000000.0
2007-06-14 22:44:00,1.6588,1.6589,1.6588,1.6588,209600000.0
2007-06-14 22:45:00,1.6589,1.6589,1.6588,1.6589,183199999.0
2007-06-14 22:46:00,1.6588,1.6589,1.6588,1.6589,77999999.0
2007-06-14 22:47:00,1.6589,1.6589,1.6587,1.6587,196500003.0
2007-06-14 22:48:00,1.6588,1.6589,1.65875,1.6589,220900004.0
2007-06-14 22:49:00,1.6589,1.6589,1.6588,1.6589,144800000.0
2007-06-14 22:50:00,1.6589,1.659,1.6588,1.6588,1096000003.0
2007-06-14 22:51:00,1.6588,1.659,1.6588,1.6589,532300002.0
2007-06-14 22:52:00,1.6589,1.6589,1.6588,1.6589,699400013.0
2007-06-14 22:53:00,1.6589,1.6589,1.6588,1.6589,490699999.0
2007-06-14 22:54:00,1.65885,1.6589,1.6587,1.6589,579800001.0
2007-06-14 22:55:00,1.6589,1.6589,1.6589,1.6589,60000000.0
2007-06-14 22:56:00,1.6589,1.6589,1.6589,1.6589,28800000.0
2007-06-14 22:57:00,1.6589,1.6589,1.6588,1.65885,213599999.0
2007-06-14 22:58:00,1.65885,1.6589,1.6588,1.6589,405999997.0
2007-06-14 22:59:00,1.6589,1.6594,1.6588,1.6588,257199999.0
2007-06-14 23:00:00,1.6588,1.6591,1.6587,1.659,219800001.0
2007-06-14 23:01:00,1.659,1.659,1.6587,1.6589,145400002.0
2007-06-14 23:02:00,1.659,1.6591,1.659,1.6591,44700000.0
2007-06-14 23:03:00,1.6591,1.6594,1.6589,1.659,222500001.0
2007-06-14 23:04:00,1.659,1.659,1.659,1.659,20800000.0
2007-06-14 23:05:00,1.659,1.6591,1.659,1.6591,150600000.0
2007-06-14 23:06:00,1.6591,1.6591,1.6589,1.6589,116800000.0
2007-06-14 23:07:00,1.6587,1.65879,1.65848,1.65849,53600000.0
2007-06-14 23:08:00,1.6589,1.6589,1.6588,1.6588,164000001.0
2007-06-14 23:09:00,1.6589,1.6589,1.6589,1.6589,129600000.0
2007-06-14 23:10:00,1.6589,1.6589,1.6589,1.6589,42400000.0
2007-06-14 23:11:00,1.6589,1.659,1.6587,1.6587,251099996.0
2007-06-14 23:12:00,1.6588,1.6588,1.6586,1.6586,170400001.0
2007-06-14 23:13:00,1.6587,1.6588,1.6586,1.6587,233299998.0
2007-06-14 23:14:00,1.6587,1.6587,1.6586,1.6586,558400008.0
2007-06-14 23:15:00,1.6587,1.6587,1.6586,1.6587,196000001.0
2007-06-14 23:16:00,1.6588,1.6588,1.6587,1.6587,134400000.0
2007-06-14 23:17:00,1.6587,1.6587,1.6587,1.6587,70400000.0
2007-06-14 23:18:00,1.6587,1.6587,1.6586,1.65865,202000001.0
2007-06-14 23:19:00,1.65807,1.65823,1.65807,1.65823,31600000.0
2007-06-14 23:20:00,1.65848,1.65868,1.65821,1.65868,430099993.0
2007-06-14 23:21:00,1.6588,1.6588,1.6586,1.6587,326399997.0
2007-06-14 23:22:00,1.6587,1.6587,1.6585,1.6585,109299998.0
2007-06-14 23:23:00,1.6587,1.6587,1.6585,1.6585,84799998.0
2007-06-14 23:24:00,1.6587,1.6587,1.6587,1.6587,20800000.0
2007-06-14 23:25:00,1.6587,1.6587,1.6586,1.6586,18400000.0
2007-06-14 23:26:00,1.6586,1.6588,1.6585,1.65875,407200000.0
2007-06-14 23:27:00,1.6588,1.6589,1.6587,1.6589,209900001.0
2007-06-14 23:28:00,1.6588,1.6588,1.65875,1.65875,50100000.0
2007-06-14 23:29:00,1.6588,1.6589,1.6588,1.6588,210400000.0
2007-06-14 23:30:00,1.6588,1.6589,1.6588,1.6589,161300001.0
2007-06-14 23:31:00,1.6589,1.659,1.6589,1.6589,162400000.0
2007-06-14 23:32:00,1.6589,1.6589,1.6589,1.6589,90400000.0
2007-06-14 23:33:00,1.65863,1.65873,1.6583,1.6585,34800000.0
2007-06-14 23:34:00,1.6589,1.6589,1.6587,1.6587,64799999.0
2007-06-14 23:35:00,1.65851,1.65853,1.65831,1.65848,7200000.0
2007-06-14 23:36:00,1.6587,1.6587,1.6585,1.6587,145500000.0
2007-06-14 23:37:00,1.6587,1.6587,1.6586,1.6586,184000000.0
2007-06-14 23:38:00,1.6586,1.6587,1.6585,1.6587,258600003.0
2007-06-14 23:39:00,1.65865,1.6588,1.6586,1.6586,312900000.0
2007-06-14 23:40:00,1.6586,1.659,1.6586,1.6589,113200000.0
2007-06-14 23:41:00,1.65885,1.65885,1.6588,1.6588,41800000.0
2007-06-14 23:42:00,1.65835,1.65857,1.65826,1.65857,40000000.0
2007-06-14 23:43:00,1.6588,1.6588,1.6588,1.6588,12800000.0
2007-06-14 23:44:00,1.6587,1.6588,1.6587,1.6588,52700001.0
2007-06-14 23:45:00,1.6588,1.6588,1.6587,1.6588,132700001.0
2007-06-14 23:46:00,1.6588,1.6588,1.6587,1.6587,10400000.0
2007-06-14 23:47:00,1.6587,1.6587,1.6584,1.6585,352600001.0
2007-06-14 23:48:00,1.6585,1.6585,1.6585,1.6585,232700001.0
2007-06-14 23:49:00,1.6585,1.6585,1.6585,1.6585,228000000.0
2007-06-14 23:50:00,1.6585,1.6587,1.6585,1.6587,93399998.0
2007-06-14 23:51:00,1.6587,1.6587,1.6586,1.6587,127700000.0
2007-06-14 23:52:00,1.6587,1.6587,1.6587,1.6587,19200000.0
2007-06-14 23:53:00,1.6587,1.6587,1.6585,1.6586,292300002.0
2007-06-14 23:54:00,1.6586,1.6587,1.6586,1.6587,24800000.0
2007-06-14 23:55:00,1.6587,1.6587,1.6586,1.6587,129500002.0
2007-06-14 23:56:00,1.6587,1.6588,1.6586,1.6587,191000004.0
2007-06-14 23:57:00,1.6588,1.6588,1.65865,1.6587,265300006.0
2007-06-14 23:58:00,1.6587,1.6588,1.6587,1.6588,208800000.0
2007-06-14 23:59:00,1.6588,1.6588,1.6587,1.6588,268700000.0
2007-06-15 00:00:00,1.6588,1.6588,1.6587,1.6587,299100002.0
2007-06-15 00:01:00,1.6587,1.6587,1.6587,1.6587,32000000.0
2007-06-15 00:02:00,1.65854,1.6588,1.65837,1.6588,692200012.0
2007-06-15 00:03:00,1.6587,1.6587,1.6587,1.6587,18500000.0
2007-06-15 00:04:00,1.6588,1.6588,1.6587,1.6587,266699998.0
2007-06-15 00:05:00,1.65873,1.65873,1.65868,1.65868,33600000.0
2007-06-15 00:06:00,1.6587,1.6587,1.6587,1.6587,96000000.0
2007-06-15 00:07:00,1.6587,1.6588,1.6587,1.6588,142899998.0
2007-06-15 00:08:00,1.6588,1.6588,1.6587,1.6587,52000000.0
2007-06-15 00:09:00,1.6587,1.6588,1.6587,1.6588,118399999.0
2007-06-15 00:10:00,1.6588,1.6588,1.6588,1.6588,21600000.0
2007-06-15 00:11:00,1.6588,1.6588,1.6588,1.6588,28800000.0
2007-06-15 00:12:00,1.6588,1.6588,1.6588,1.6588,72800000.0
2007-06-15 00:13:00,1.6588,1.6588,1.6587,1.6587,164400003.0
2007-06-15 00:14:00,1.6587,1.6587,1.6587,1.6587,362700000.0
2007-06-15 00:15:00,1.6587,1.6587,1.6587,1.6587,139500000.0
2007-06-15 00:16:00,1.6587,1.6588,1.6587,1.6588,190600002.0
2007-06-15 00:17:00,1.6588,1.6589,1.6587,1.65885,437800003.0
2007-06-15 00:18:00,1.6589,1.6589,1.6587,1.6587,403899998.0
2007-06-15 00:19:00,1.6588,1.6591,1.6588,1.659,284500000.0
2007-06-15 00:20:00,1.659,1.6591,1.659,1.659,270200000.0
2007-06-15 00:21:00,1.659,1.6591,1.659,1.6591,83000000.0
2007-06-15 00:22:00,1.6591,1.6592,1.659,1.6592,863600001.0
2007-06-15 00:23:00,1.6592,1.6593,1.6589,1.6592,1120899997.0
2007-06-15 00:24:00,1.6592,1.6594,1.6592,1.6594,286400001.0
2007-06-15 00:25:00,1.6594,1.65945,1.6594,1.65945,301100000.0
2007-06-15 00:26:00,1.6595,1.6595,1.659,1.6591,717900004.0
2007-06-15 00:27:00,1.6592,1.6592,1.659,1.659,348900008.0
2007-06-15 00:28:00,1.659,1.6591,1.659,1.6591,421599997.0
2007-06-15 00:29:00,1.6591,1.6591,1.659,1.659,100699999.0
2007-06-15 00:30:00,1.659,1.659,1.659,1.659,297699996.0
2007-06-15 00:31:00,1.659,1.659,1.659,1.659,29600000.0
2007-06-15 00:32:00,1.6588,1.65889,1.65869,1.65885,126400000.0
2007-06-15 00:33:00,1.659,1.659,1.659,1.659,132500000.0
2007-06-15 00:34:00,1.6591,1.6591,1.659,1.6591,300499998.0
2007-06-15 00:35:00,1.6591,1.6592,1.659,1.659,450399998.0
2007-06-15 00:36:00,1.659,1.65925,1.659,1.6591,707700004.0
2007-06-15 00:37:00,1.6591,1.6593,1.659,1.659,353400014.0
2007-06-15 00:38:00,1.6593,1.6593,1.659,1.6591,456300008.0
2007-06-15 00:39:00,1.6591,1.6591,1.6591,1.6591,603700004.0
2007-06-15 00:40:00,1.6593,1.6593,1.659,1.6591,752199992.0
2007-06-15 00:41:00,1.6591,1.6594,1.6591,1.6591,332899995.0
2007-06-15 00:42:00,1.6593,1.6593,1.6591,1.6591,223600004.0
2007-06-15 00:43:00,1.6591,1.6591,1.6589,1.6591,883300002.0
2007-06-15 00:44:00,1.6591,1.6593,1.6591,1.6591,185199999.0
2007-06-15 00:45:00,1.6591,1.6592,1.6591,1.6592,386500014.0
2007-06-15 00:46:00,1.6592,1.6592,1.659,1.6592,69600000.0
2007-06-15 00:47:00,1.6592,1.6592,1.6592,1.6592,20000000.0
2007-06-15 00:48:00,1.6592,1.6593,1.65915,1.65915,139200000.0
2007-06-15 00:49:00,1.6592,1.6593,1.6592,1.6593,145600000.0
2007-06-15 00:50:00,1.6594,1.6594,1.6592,1.6593,591700000.0
2007-06-15 00:51:00,1.6592,1.6593,1.6591,1.6593,620800005.0
2007-06-15 00:52:00,1.6593,1.6593,1.6593,1.6593,301799997.0
2007-06-15 00:53:00,1.6593,1.6595,1.6593,1.6593,490400001.0
2007-06-15 00:54:00,1.6593,1.6595,1.6591,1.65915,567800004.0
2007-06-15 00:55:00,1.65925,1.65925,1.65856,1.65871,460699999.0
2007-06-15 00:56:00,1.6593,1.6595,1.6593,1.6593,368199996.0
2007-06-15 00:57:00,1.6593,1.6593,1.6593,1.6593,634499985.0
2007-06-15 00:58:00,1.6595,1.6595,1.6593,1.6593,195000001.0
2007-06-15 00:59:00,1.6593,1.6593,1.6593,1.6593,494500002.0
2007-06-15 01:00:00,1.6593,1.6594,1.6592,1.6594,1028100003.0
2007-06-15 01:01:00,1.6594,1.6594,1.6593,1.6593,321800004.0
2007-06-15 01:02:00,1.6593,1.6594,1.6593,1.6593,359600000.0
2007-06-15 01:03:00,1.6593,1.6594,1.6593,1.6594,624399998.0
2007-06-15 01:04:00,1.6594,1.6594,1.6594,1.6594,547500000.0
2007-06-15 01:05:00,1.6594,1.6594,1.6593,1.6593,260800000.0
2007-06-15 01:06:00,1.6593,1.6593,1.6593,1.6593,78400000.0
2007-06-15 01:07:00,1.6593,1.6593,1.6593,1.6593,60000000.0
2007-06-15 01:08:00,1.6593,1.6593,1.6593,1.6593,40000000.0
2007-06-15 01:09:00,1.6593,1.6593,1.6593,1.6593,40000000.0
2007-06-15 01:10:00,1.6593,1.6593,1.6593,1.6593,43200000.0
2007-06-15 01:11:00,1.6593,1.6593,1.65925,1.65925,51400000.0
2007-06-15 01:12:00,1.6593,1.6593,1.6592,1.6592,185600000.0
2007-06-15 01:13:00,1.6591,1.6591,1.659,1.659,1061200008.0
2007-06-15 01:14:00,1.659,1.6591,1.659,1.659,966400014.0
2007-06-15 01:15:00,1.659,1.6592,1.659,1.659,294300001.0
2007-06-15 01:16:00,1.659,1.6591,1.659,1.6591,600900000.0
2007-06-15 01:17:00,1.65845,1.65906,1.65845,1.65882,114499999.0
2007-06-15 01:18:00,1.65889,1.65896,1.65861,1.65896,141299995.0
2007-06-15 01:19:00,1.65902,1.65906,1.65877,1.65877,155399999.0
2007-06-15 01:20:00,1.6591,1.6591,1.65905,1.65905,148000000.0
2007-06-15 01:21:00,1.65886,1.65886,1.65865,1.65882,350400003.0
2007-06-15 01:22:00,1.65853,1.65877,1.65853,1.65877,164400001.0
2007-06-15 01:23:00,1.6591,1.6591,1.6591,1.6591,24000000.0
2007-06-15 01:24:00,1.6591,1.6592,1.65905,1.6591,222999997.0
2007-06-15 01:25:00,1.6592,1.6592,1.6591,1.65915,300999998.0
2007-06-15 01:26:00,1.6592,1.6593,1.6591,1.6593,300599999.0
2007-06-15 01:27:00,1.6593,1.6594,1.6593,1.6594,212600000.0
2007-06-15 01:28:00,1.6593,1.6593,1.659,1.659,348299996.0
2007-06-15 01:29:00,1.659,1.6592,1.659,1.6592,40800000.0
2007-06-15 01:30:00,1.6591,1.6591,1.6591,1.6591,106400000.0
2007-06-15 01:31:00,1.6591,1.6592,1.6591,1.6591,198299999.0
2007-06-15 01:32:00,1.65875,1.65875,1.65851,1.65869,121199999.0
2007-06-15 01:33:00,1.6591,1.6591,1.65905,1.6591,708899998.0
2007-06-15 01:34:00,1.6591,1.6591,1.6591,1.6591,400999994.0
2007-06-15 01:35:00,1.6591,1.6591,1.6591,1.6591,113399998.0
2007-06-15 01:36:00,1.6591,1.6591,1.6591,1.6591,42299999.0
2007-06-15 01:37:00,1.6591,1.6591,1.659,1.659,111199999.0
2007-06-15 01:38:00,1.659,1.6591,1.659,1.6591,273200007.0
2007-06-15 01:39:00,1.6589,1.6589,1.65888,1.65888,30100000.0
2007-06-15 01:40:00,1.6591,1.6591,1.6591,1.6591,76599998.0
2007-06-15 01:41:00,1.65915,1.6592,1.65915,1.6592,16000000.0
2007-06-15 01:42:00,1.6592,1.6592,1.65915,1.6592,104900000.0
2007-06-15 01:43:00,1.6592,1.6592,1.6592,1.6592,56000000.0
2007-06-15 01:44:00,1.6592,1.6593,1.659,1.6593,232499999.0
2007-06-15 01:45:00,1.65885,1.65912,1.65853,1.65912,1149000000.0
2007-06-15 01:46:00,1.6593,1.6594,1.6593,1.6594,259800001.0
2007-06-15 01:47:00,1.6594,1.6594,1.6589,1.6589,752900000.0
2007-06-15 01:48:00,1.659,1.6592,1.659,1.6592,454200000.0
2007-06-15 01:49:00,1.6589,1.65898,1.6584,1.65893,635599999.0
2007-06-15 01:50:00,1.6592,1.6594,1.6592,1.6594,105600000.0
2007-06-15 01:51:00,1.6593,1.6595,1.6592,1.6592,608799998.0
2007-06-15 01:52:00,1.6593,1.65945,1.6591,1.6592,390400007.0
2007-06-15 01:53:00,1.6592,1.6592,1.6592,1.6592,29400000.0
2007-06-15 01:54:00,1.6591,1.6592,1.6591,1.6591,183800004.0
2007-06-15 01:55:00,1.6591,1.6592,1.6591,1.6592,760200010.0
2007-06-15 01:56:00,1.65914,1.65914,1.65895,1.65895,8000000.0
2007-06-15 01:57:00,1.6592,1.6592,1.6591,1.6591,214299999.0
2007-06-15 01:58:00,1.6591,1.6592,1.6591,1.6592,674900010.0
2007-06-15 01:59:00,1.6592,1.6592,1.6591,1.6591,708100001.0
2007-06-15 02:00:00,1.6591,1.6591,1.6591,1.6591,1763999992.0
2007-06-15 02:01:00,1.6591,1.6594,1.6591,1.6591,1403000002.0
2007-06-15 02:02:00,1.6591,1.6591,1.6591,1.6591,313199994.0
2007-06-15 02:03:00,1.6591,1.6592,1.6591,1.6592,211599999.0
2007-06-15 02:04:00,1.65935,1.6594,1.6592,1.6592,230000005.0
2007-06-15 02:05:00,1.6592,1.6592,1.6591,1.6591,415699998.0
2007-06-15 02:06:00,1.6593,1.6593,1.6591,1.6591,592499999.0
2007-06-15 02:07:00,1.65905,1.65905,1.65877,1.65892,71600000.0
2007-06-15 02:08:00,1.6592,1.6594,1.6592,1.6593,577600002.0
2007-06-15 02:09:00,1.6593,1.6594,1.6592,1.6594,741600002.0
2007-06-15 02:10:00,1.6594,1.6594,1.6594,1.6594,16000000.0
2007-06-15 02:11:00,1.6594,1.6594,1.659,1.6592,704800002.0
2007-06-15 02:12:00,1.6592,1.6593,1.6591,1.6593,335199997.0
2007-06-15 02:13:00,1.6593,1.6593,1.6591,1.6592,438400000.0
2007-06-15 02:14:00,1.6592,1.6593,1.6592,1.6593,87200000.0
2007-06-15 02:15:00,1.6593,1.6593,1.6589,1.659,840100001.0
2007-06-15 02:16:00,1.659,1.659,1.659,1.659,49600000.0
2007-06-15 02:17:00,1.659,1.659,1.6585,1.6589,378000002.0
2007-06-15 02:18:00,1.6589,1.6589,1.6589,1.6589,105599998.0
2007-06-15 02:19:00,1.6589,1.6589,1.6589,1.6589,63200000.0
2007-06-15 02:20:00,1.6589,1.659,1.6589,1.659,224699999.0
2007-06-15 02:21:00,1.6589,1.659,1.6589,1.659,208800002.0
2007-06-15 02:22:00,1.659,1.6591,1.6589,1.6591,504699997.0
2007-06-15 02:23:00,1.659,1.6591,1.659,1.6591,194399999.0
2007-06-15 02:24:00,1.659,1.6591,1.659,1.659,151999998.0
2007-06-15 02:25:00,1.659,1.6591,1.659,1.659,188800003.0
2007-06-15 02:26:00,1.659,1.659,1.6589,1.659,106400002.0
2007-06-15 02:27:00,1.659,1.6591,1.6589,1.659,326400001.0
2007-06-15 02:28:00,1.659,1.659,1.659,1.659,219200000.0
2007-06-15 02:29:00,1.659,1.659,1.6583,1.6585,553499999.0
2007-06-15 02:30:00,1.6585,1.6585,1.6584,1.6584,75200000.0
2007-06-15 02:31:00,1.6584,1.6584,1.6584,1.6584,4800000.0
2007-06-15 02:32:00,1.6584,1.6587,1.6584,1.6587,232300000.0
2007-06-15 02:33:00,1.6587,1.6587,1.6587,1.6587,5600000.0
2007-06-15 02:34:00,1.6586,1.6586,1.6586,1.6586,430400010.0
2007-06-15 02:35:00,1.6586,1.6586,1.6586,1.6586,124800004.0
2007-06-15 02:36:00,1.6586,1.6586,1.6586,1.6586,58400000.0
2007-06-15 02:37:00,1.6586,1.6586,1.6583,1.6583,547200002.0
2007-06-15 02:38:00,1.6583,1.6584,1.6582,1.6583,1189599997.0
2007-06-15 02:39:00,1.6583,1.6583,1.6582,1.6582,349800005.0
2007-06-15 02:40:00,1.6583,1.6583,1.6583,1.6583,196199997.0
2007-06-15 02:41:00,1.6582,1.6584,1.6582,1.6583,818299993.0
2007-06-15 02:42:00,1.6582,1.6583,1.6581,1.6581,254899997.0
2007-06-15 02:43:00,1.6582,1.6582,1.6582,1.6582,392000004.0
2007-06-15 02:44:00,1.6582,1.6582,1.6582,1.6582,323200016.0
2007-06-15 02:45:00,1.6582,1.6582,1.65815,1.65815,173200008.0
2007-06-15 02:46:00,1.6582,1.6582,1.6581,1.6581,779000003.0
2007-06-15 02:47:00,1.6581,1.6582,1.658,1.658,580099996.0
2007-06-15 02:48:00,1.6581,1.6582,1.658,1.6581,792200010.0
2007-06-15 02:49:00,1.6581,1.6582,1.658,1.65815,1402100002.0
2007-06-15 02:50:00,1.6582,1.6582,1.6581,1.6582,454399998.0
2007-06-15 02:51:00,1.6582,1.6585,1.6582,1.6585,227200000.0
2007-06-15 02:52:00,1.6584,1.6584,1.6584,1.6584,89899999.0
2007-06-15 02:53:00,1.6584,1.6584,1.6584,1.6584,9100000.0
2007-06-15 02:54:00,1.6584,1.6584,1.6583,1.6584,284000000.0
2007-06-15 02:55:00,1.6584,1.6584,1.658,1.6582,1961200008.0
2007-06-15 02:56:00,1.6582,1.6582,1.6581,1.6582,318000006.0
2007-06-15 02:57:00,1.6582,1.6582,1.6582,1.6582,450600012.0
2007-06-15 02:58:00,1.6582,1.6583,1.6582,1.6582,346600003.0
2007-06-15 02:59:00,1.658,1.658,1.65767,1.65782,694400004.0
2007-06-15 03:00:00,1.6582,1.6582,1.658,1.6581,1084799996.0
2007-06-15 03:01:00,1.6581,1.6583,1.65805,1.6583,1296100004.0
2007-06-15 03:02:00,1.6583,1.6583,1.6581,1.6582,691499998.0
2007-06-15 03:03:00,1.6581,1.6582,1.6581,1.6582,415199996.0
2007-06-15 03:04:00,1.6582,1.6582,1.6581,1.6581,851200006.0
2007-06-15 03:05:00,1.6582,1.6582,1.6582,1.6582,20000000.0
2007-06-15 03:06:00,1.6581,1.6581,1.6581,1.6581,785300003.0
2007-06-15 03:07:00,1.65805,1.6582,1.658,1.6582,746699994.0
2007-06-15 03:08:00,1.6582,1.6582,1.6581,1.6582,507600008.0
2007-06-15 03:09:00,1.6582,1.6582,1.6581,1.6582,512899998.0
2007-06-15 03:10:00,1.6582,1.6582,1.6582,1.6582,156400003.0
2007-06-15 03:11:00,1.6583,1.6583,1.65805,1.6581,914700014.0
2007-06-15 03:12:00,1.6582,1.6584,1.6581,1.65815,1594500012.0
2007-06-15 03:13:00,1.65815,1.6582,1.65815,1.6582,394300007.0
2007-06-15 03:14:00,1.6582,1.6583,1.6582,1.6583,758300006.0
2007-06-15 03:15:00,1.6583,1.6585,1.65815,1.6582,1840999988.0
2007-06-15 03:16:00,1.6582,1.6583,1.6582,1.6583,604000003.0
2007-06-15 03:17:00,1.6583,1.6583,1.6582,1.6582,440799998.0
2007-06-15 03:18:00,1.6582,1.6583,1.6581,1.6582,1587900013.0
2007-06-15 03:19:00,1.6582,1.6582,1.658,1.6581,1089399998.0
2007-06-15 03:20:00,1.6581,1.6581,1.6581,1.6581,199800000.0
2007-06-15 03:21:00,1.65783,1.65787,1.65742,1.65772,531599988.0
2007-06-15 03:22:00,1.65768,1.65776,1.65754,1.65767,259299994.0
2007-06-15 03:23:00,1.6581,1.6581,1.6581,1.6581,9600000.0
2007-06-15 03:24:00,1.6576,1.65785,1.65759,1.65772,612799984.0
2007-06-15 03:25:00,1.6581,1.6581,1.658,1.658,373900003.0
2007-06-15 03:26:00,1.6581,1.6582,1.6581,1.6582,238599998.0
2007-06-15 03:27:00,1.6582,1.6582,1.658,1.6581,155299999.0
2007-06-15 03:28:00,1.6581,1.6581,1.6581,1.6581,252099999.0
2007-06-15 03:29:00,1.6581,1.6581,1.6581,1.6581,77400000.0
2007-06-15 03:30:00,1.65775,1.65787,1.65773,1.65775,583699996.0
2007-06-15 03:31:00,1.65792,1.65812,1.65788,1.65788,445500004.0
2007-06-15 03:32:00,1.6581,1.6581,1.6581,1.6581,1637599991.0
2007-06-15 03:33:00,1.6581,1.6581,1.6581,1.6581,469199989.0
2007-06-15 03:34:00,1.6581,1.6581,1.6581,1.6581,829999991.0
2007-06-15 03:35:00,1.6581,1.6581,1.6581,1.6581,221100003.0
2007-06-15 03:36:00,1.6581,1.6581,1.6581,1.6581,411899992.0
2007-06-15 03:37:00,1.65769,1.65802,1.65766,1.65793,294700001.0
2007-06-15 03:38:00,1.6581,1.6581,1.6581,1.6581,135000000.0
2007-06-15 03:39:00,1.6582,1.6582,1.6582,1.6582,368099993.0
2007-06-15 03:40:00,1.6582,1.6582,1.6582,1.6582,96699999.0
2007-06-15 03:41:00,1.65791,1.65795,1.65786,1.65786,294500009.0
2007-06-15 03:42:00,1.6582,1.6583,1.6582,1.6583,146300000.0
2007-06-15 03:43:00,1.65825,1.65825,1.658,1.658,1028099997.0
2007-06-15 03:44:00,1.658,1.6581,1.65795,1.6581,744600000.0
2007-06-15 03:45:00,1.6581,1.6582,1.658,1.65805,1141199989.0
2007-06-15 03:46:00,1.6581,1.6582,1.65805,1.65805,1092799995.0
2007-06-15 03:47:00,1.6581,1.6581,1.658,1.6581,459300003.0
2007-06-15 03:48:00,1.6582,1.6582,1.6581,1.6581,590000002.0
2007-06-15 03:49:00,1.6582,1.6583,1.6582,1.6583,287700000.0
2007-06-15 03:50:00,1.6583,1.6583,1.658,1.658,813999997.0
2007-06-15 03:51:00,1.658,1.6583,1.658,1.6582,1450900010.0
2007-06-15 03:52:00,1.6582,1.6583,1.6581,1.6581,439100002.0
2007-06-15 03:53:00,1.6582,1.6583,1.6582,1.6583,456199997.0
2007-06-15 03:54:00,1.6583,1.6583,1.6581,1.6581,395999997.0
2007-06-15 03:55:00,1.6581,1.6582,1.658,1.6582,1433799998.0
2007-06-15 03:56:00,1.6582,1.6584,1.65815,1.6582,907400009.0
2007-06-15 03:57:00,1.6582,1.6583,1.6582,1.6582,915400002.0
2007-06-15 03:58:00,1.6582,1.6583,1.6581,1.6581,452100003.0
2007-06-15 03:59:00,1.6582,1.6583,1.6582,1.6582,1313399991.0
2007-06-15 04:00:00,1.6583,1.6583,1.6581,1.6581,322600002.0
2007-06-15 04:01:00,1.6583,1.6583,1.6583,1.6583,60700002.0
2007-06-15 04:02:00,1.6583,1.6584,1.6583,1.6583,371900000.0
2007-06-15 04:03:00,1.6583,1.6584,1.6583,1.6583,138199997.0
2007-06-15 04:04:00,1.6584,1.6586,1.65835,1.65835,972299998.0
2007-06-15 04:05:00,1.65835,1.6585,1.6583,1.6585,1189200008.0
2007-06-15 04:06:00,1.6585,1.6585,1.6584,1.6584,1075400002.0
2007-06-15 04:07:00,1.6584,1.6584,1.6583,1.6584,1341900045.0
2007-06-15 04:08:00,1.6584,1.6586,1.6584,1.65855,1597500008.0
2007-06-15 04:09:00,1.65855,1.6586,1.6584,1.6586,994799993.0
2007-06-15 04:10:00,1.6585,1.6586,1.6585,1.6586,860099997.0
2007-06-15 04:11:00,1.6587,1.6587,1.6585,1.6585,906300001.0
2007-06-15 04:12:00,1.6585,1.6586,1.6585,1.6585,906300001.0
2007-06-15 04:13:00,1.6585,1.6586,1.6584,1.6584,1987699968.0
2007-06-15 04:14:00,1.6584,1.6584,1.6583,1.6584,556099999.0
2007-06-15 04:15:00,1.6584,1.6584,1.6584,1.6584,877200005.0
2007-06-15 04:16:00,1.65835,1.6586,1.6583,1.6586,1764600002.0
2007-06-15 04:17:00,1.6586,1.6586,1.6583,1.6584,1356700017.0
2007-06-15 04:18:00,1.6584,1.6584,1.6584,1.6584,891800011.0
2007-06-15 04:19:00,1.6584,1.6586,1.6582,1.6582,1818500016.0
2007-06-15 04:20:00,1.6583,1.6584,1.6582,1.6583,2053000022.0
2007-06-15 04:21:00,1.65825,1.6583,1.6581,1.6582,2053000022.0
2007-06-15 04:22:00,1.6582,1.6582,1.658,1.658,911699998.0
2007-06-15 04:23:00,1.658,1.6581,1.658,1.6581,396799996.0
2007-06-15 04:24:00,1.6581,1.6582,1.6581,1.6581,1453699986.0
2007-06-15 04:25:00,1.6581,1.6581,1.658,1.6581,330500002.0
2007-06-15 04:26:00,1.6581,1.6581,1.6581,1.6581,38400000.0
2007-06-15 04:27:00,1.658,1.658,1.6579,1.658,490200000.0
2007-06-15 04:28:00,1.658,1.658,1.658,1.658,142899997.0
2007-06-15 04:29:00,1.658,1.658,1.658,1.658,626700002.0
2007-06-15 04:30:00,1.658,1.658,1.6579,1.6579,230799996.0
2007-06-15 04:31:00,1.6579,1.6581,1.6579,1.658,944099997.0
2007-06-15 04:32:00,1.65795,1.6582,1.65795,1.6582,221399998.0
2007-06-15 04:33:00,1.6582,1.6583,1.6582,1.6583,777499994.0
2007-06-15 04:34:00,1.6583,1.6583,1.658,1.658,909700010.0
2007-06-15 04:35:00,1.658,1.6581,1.6579,1.65795,737499992.0
2007-06-15 04:36:00,1.658,1.658,1.658,1.658,317799994.0
2007-06-15 04:37:00,1.658,1.6583,1.6579,1.6579,1473600001.0
2007-06-15 04:38:00,1.6579,1.6583,1.6579,1.6582,974599998.0
2007-06-15 04:39:00,1.6581,1.6583,1.6581,1.6582,807099995.0
2007-06-15 04:40:00,1.6582,1.6582,1.6579,1.6582,1328399987.0
2007-06-15 04:41:00,1.6582,1.6583,1.6581,1.6582,357699998.0
2007-06-15 04:42:00,1.6582,1.6583,1.6582,1.6583,456600002.0
2007-06-15 04:43:00,1.65825,1.65825,1.6581,1.65825,212799998.0
2007-06-15 04:44:00,1.65825,1.6583,1.6582,1.6582,325000000.0
2007-06-15 04:45:00,1.6582,1.6583,1.6581,1.6581,395399997.0
2007-06-15 04:46:00,1.65815,1.6582,1.6581,1.6581,374400000.0
2007-06-15 04:47:00,1.6581,1.6582,1.6581,1.6582,203800000.0
2007-06-15 04:48:00,1.6582,1.6582,1.6582,1.6582,32000000.0
2007-06-15 04:49:00,1.6582,1.6582,1.6581,1.6582,187900002.0
2007-06-15 04:50:00,1.6582,1.6582,1.6581,1.6582,180000000.0
2007-06-15 04:51:00,1.65779,1.65793,1.65778,1.65793,11100000.0
2007-06-15 04:52:00,1.65815,1.6582,1.658,1.658,495700000.0
2007-06-15 04:53:00,1.65815,1.6583,1.658,1.6582,537699998.0
2007-06-15 04:54:00,1.65825,1.65825,1.6581,1.6581,62700000.0
2007-06-15 04:55:00,1.6582,1.6582,1.6582,1.6582,50299999.0
2007-06-15 04:56:00,1.6582,1.6582,1.6582,1.6582,115900000.0
2007-06-15 04:57:00,1.65825,1.6583,1.6582,1.6583,556899996.0
2007-06-15 04:58:00,1.6583,1.6585,1.6582,1.6585,508300006.0
2007-06-15 04:59:00,1.6585,1.6585,1.6584,1.6584,36000000.0
2007-06-15 05:00:00,1.6585,1.6586,1.6584,1.6585,290100000.0
2007-06-15 05:01:00,1.6585,1.6585,1.6584,1.6584,349099999.0
2007-06-15 05:02:00,1.6584,1.6586,1.6584,1.6585,1269699999.0
2007-06-15 05:03:00,1.6585,1.6586,1.6585,1.6585,253100010.0
2007-06-15 05:04:00,1.6585,1.6585,1.6585,1.6585,47900002.0
2007-06-15 05:05:00,1.6585,1.6587,1.6585,1.6585,119800004.0
2007-06-15 05:06:00,1.6586,1.6586,1.6585,1.6585,270299997.0
2007-06-15 05:07:00,1.6585,1.6586,1.6585,1.6586,125399998.0
2007-06-15 05:08:00,1.6586,1.6586,1.6585,1.6585,531099998.0
2007-06-15 05:09:00,1.6585,1.6586,1.65845,1.6586,831200011.0
2007-06-15 05:10:00,1.6586,1.6588,1.6586,1.6587,145299994.0
2007-06-15 05:11:00,1.6587,1.6587,1.6587,1.6587,800000.0
2007-06-15 05:12:00,1.6587,1.6587,1.6587,1.6587,2400000.0
2007-06-15 05:13:00,1.6587,1.6587,1.65865,1.65865,28000000.0
2007-06-15 05:14:00,1.6587,1.6587,1.6587,1.6587,5600000.0
2007-06-15 05:15:00,1.65846,1.65852,1.65815,1.65819,1702499994.0
2007-06-15 05:16:00,1.6587,1.6587,1.6587,1.6587,12000000.0
2007-06-15 05:17:00,1.6587,1.6587,1.6586,1.6587,253900007.0
2007-06-15 05:18:00,1.6587,1.6587,1.6587,1.6587,8000000.0
2007-06-15 05:19:00,1.6587,1.6587,1.6587,1.6587,28000000.0
2007-06-15 05:20:00,1.6587,1.6587,1.6585,1.6585,419099990.0
2007-06-15 05:21:00,1.6585,1.6585,1.6585,1.6585,55099998.0
2007-06-15 05:22:00,1.6585,1.6585,1.6585,1.6585,51099998.0
2007-06-15 05:23:00,1.6585,1.6585,1.65845,1.6585,333699996.0
2007-06-15 05:24:00,1.65795,1.6583,1.65789,1.6583,141400001.0
2007-06-15 05:25:00,1.65809,1.65835,1.65809,1.65835,419399998.0
2007-06-15 05:26:00,1.6585,1.6585,1.65845,1.65845,241099998.0
2007-06-15 05:27:00,1.6585,1.6587,1.65845,1.6585,1308300008.0
2007-06-15 05:28:00,1.6585,1.6589,1.6585,1.6586,480400001.0
2007-06-15 05:29:00,1.6587,1.6587,1.6586,1.6586,566199993.0
2007-06-15 05:30:00,1.6586,1.6587,1.6586,1.6587,562099998.0
2007-06-15 05:31:00,1.6587,1.6587,1.65865,1.6587,247900004.0
2007-06-15 05:32:00,1.6587,1.6587,1.65865,1.65865,505499995.0
2007-06-15 05:33:00,1.65865,1.65865,1.65865,1.65865,55099998.0
2007-06-15 05:34:00,1.6587,1.6587,1.6587,1.6587,70299999.0
2007-06-15 05:35:00,1.6587,1.6588,1.6586,1.6586,640999999.0
2007-06-15 05:36:00,1.6586,1.6589,1.6586,1.65865,709500007.0
2007-06-15 05:37:00,1.6587,1.6587,1.6587,1.6587,92599998.0
2007-06-15 05:38:00,1.6587,1.6587,1.6587,1.6587,252299995.0
2007-06-15 05:39:00,1.6587,1.6588,1.6587,1.6588,456100002.0
2007-06-15 05:40:00,1.6588,1.6589,1.6587,1.6587,697400011.0
2007-06-15 05:41:00,1.6587,1.6587,1.6587,1.6587,352700006.0
2007-06-15 05:42:00,1.6587,1.6588,1.6587,1.6587,483200000.0
2007-06-15 05:43:00,1.6587,1.6588,1.6587,1.6587,378400002.0
2007-06-15 05:44:00,1.6587,1.6588,1.6587,1.6587,168500000.0
2007-06-15 05:45:00,1.6587,1.6589,1.6587,1.6588,502900014.0
2007-06-15 05:46:00,1.6588,1.6589,1.6588,1.6589,95900002.0
2007-06-15 05:47:00,1.6589,1.659,1.6586,1.6586,601800008.0
2007-06-15 05:48:00,1.6587,1.6588,1.6587,1.6588,1000800001.0
2007-06-15 05:49:00,1.6588,1.6589,1.6588,1.6588,434499992.0
2007-06-15 05:50:00,1.65875,1.6588,1.65875,1.6588,836399989.0
2007-06-15 05:51:00,1.65861,1.65861,1.65796,1.65796,563999997.0
2007-06-15 05:52:00,1.65806,1.6586,1.65797,1.6586,665800004.0
2007-06-15 05:53:00,1.658,1.65843,1.658,1.65843,183999999.0
2007-06-15 05:54:00,1.6588,1.6589,1.6588,1.6589,271500010.0
2007-06-15 05:55:00,1.6589,1.6589,1.6588,1.6589,196800000.0
2007-06-15 05:56:00,1.6589,1.6589,1.6589,1.6589,12000000.0
2007-06-15 05:57:00,1.6589,1.6589,1.6589,1.6589,48000000.0
2007-06-15 05:58:00,1.6589,1.6589,1.65885,1.65885,116000000.0
2007-06-15 05:59:00,1.6589,1.6589,1.65885,1.65885,32000000.0
2007-06-15 06:00:00,1.6589,1.6589,1.6589,1.6589,60000000.0
2007-06-15 06:01:00,1.6589,1.659,1.6588,1.659,174400000.0
2007-06-15 06:02:00,1.659,1.6591,1.659,1.659,604299994.0
2007-06-15 06:03:00,1.659,1.6592,1.659,1.6592,263799994.0
2007-06-15 06:04:00,1.6592,1.6592,1.659,1.65905,658499998.0
2007-06-15 06:05:00,1.6591,1.6592,1.6591,1.6591,214300000.0
2007-06-15 06:06:00,1.6591,1.6592,1.659,1.659,643400000.0
2007-06-15 06:07:00,1.659,1.6591,1.659,1.659,763700005.0
2007-06-15 06:08:00,1.659,1.659,1.659,1.659,619700002.0
2007-06-15 06:09:00,1.65873,1.65885,1.65852,1.65885,1507999998.0
2007-06-15 06:10:00,1.65883,1.65883,1.65849,1.65882,871299998.0
2007-06-15 06:11:00,1.65852,1.65884,1.65845,1.65845,1023200000.0
2007-06-15 06:12:00,1.659,1.659,1.6589,1.6589,167099999.0
2007-06-15 06:13:00,1.6589,1.6589,1.6589,1.6589,64000000.0
2007-06-15 06:14:00,1.6589,1.6589,1.6589,1.6589,266400000.0
2007-06-15 06:15:00,1.65869,1.65888,1.65863,1.65876,447799994.0
2007-06-15 06:16:00,1.6589,1.659,1.6589,1.6589,153600000.0
2007-06-15 06:17:00,1.6589,1.65905,1.6589,1.6589,184000000.0
2007-06-15 06:18:00,1.6589,1.659,1.65885,1.6589,287400000.0
2007-06-15 06:19:00,1.6589,1.659,1.6589,1.659,196000000.0
2007-06-15 06:20:00,1.659,1.659,1.65895,1.659,346999999.0
2007-06-15 06:21:00,1.6589,1.6589,1.6589,1.6589,53400002.0
2007-06-15 06:22:00,1.659,1.659,1.659,1.659,296699991.0
2007-06-15 06:23:00,1.65887,1.65887,1.65862,1.65883,990299983.0
2007-06-15 06:24:00,1.659,1.659,1.6588,1.6588,174999998.0
2007-06-15 06:25:00,1.6588,1.6589,1.6588,1.6589,531000005.0
2007-06-15 06:26:00,1.6588,1.659,1.6588,1.65895,673200004.0
2007-06-15 06:27:00,1.65895,1.659,1.6588,1.65885,415899996.0
2007-06-15 06:28:00,1.6589,1.6589,1.6589,1.6589,4000000.0
2007-06-15 06:29:00,1.6589,1.6589,1.6588,1.6589,208700001.0
2007-06-15 06:30:00,1.6589,1.6589,1.6588,1.6588,231900002.0
2007-06-15 06:31:00,1.6588,1.6588,1.6588,1.6588,223699999.0
2007-06-15 06:32:00,1.6588,1.6588,1.6588,1.6588,157599999.0
2007-06-15 06:33:00,1.6588,1.6589,1.6587,1.6589,718699998.0
2007-06-15 06:34:00,1.6589,1.6589,1.6588,1.6589,307000002.0
2007-06-15 06:35:00,1.6589,1.6589,1.6589,1.6589,24800000.0
2007-06-15 06:36:00,1.6589,1.6589,1.6589,1.6589,22400000.0
2007-06-15 06:37:00,1.6589,1.6589,1.6589,1.6589,20000000.0
2007-06-15 06:38:00,1.6589,1.6589,1.6589,1.6589,78400000.0
2007-06-15 06:39:00,1.6589,1.6589,1.6589,1.6589,108000000.0
2007-06-15 06:40:00,1.65873,1.65885,1.65864,1.65864,512999994.0
2007-06-15 06:41:00,1.6589,1.6589,1.6588,1.6588,78299999.0
2007-06-15 06:42:00,1.65895,1.659,1.65895,1.659,40000000.0
2007-06-15 06:43:00,1.659,1.659,1.6589,1.6589,135300002.0
2007-06-15 06:44:00,1.659,1.659,1.659,1.659,40000000.0
2007-06-15 06:45:00,1.659,1.659,1.659,1.659,24000000.0
2007-06-15 06:46:00,1.65852,1.6588,1.65825,1.65877,296800003.0
2007-06-15 06:47:00,1.659,1.659,1.659,1.659,28000000.0
2007-06-15 06:48:00,1.659,1.6591,1.6589,1.659,322400000.0
2007-06-15 06:49:00,1.659,1.659,1.659,1.659,316199994.0
2007-06-15 06:50:00,1.659,1.659,1.659,1.659,199600008.0
2007-06-15 06:51:00,1.659,1.659,1.659,1.659,114899997.0
2007-06-15 06:52:00,1.659,1.659,1.659,1.659,38299999.0
2007-06-15 06:53:00,1.659,1.659,1.659,1.659,261799994.0
2007-06-15 06:54:00,1.65888,1.65888,1.65846,1.65882,665200009.0
2007-06-15 06:55:00,1.659,1.659,1.659,1.659,121600000.0
2007-06-15 06:56:00,1.659,1.659,1.6589,1.6589,406500010.0
2007-06-15 06:57:00,1.659,1.659,1.6588,1.6589,406500010.0
2007-06-15 06:58:00,1.659,1.659,1.659,1.659,406500010.0
2007-06-15 06:59:00,1.6587,1.6591,1.6587,1.659,245000010.0
2007-06-15 07:00:00,1.659,1.659,1.6589,1.6589,245000010.0
2007-06-15 07:01:00,1.659,1.659,1.659,1.659,92599998.0
2007-06-15 07:02:00,1.659,1.659,1.659,1.659,247100003.0
2007-06-15 07:03:00,1.6591,1.6591,1.659,1.659,64000000.0
2007-06-15 07:04:00,1.659,1.6591,1.659,1.65905,345599999.0
2007-06-15 07:05:00,1.6591,1.6591,1.6589,1.659,816400002.0
2007-06-15 07:06:00,1.659,1.659,1.6589,1.659,371500003.0
2007-06-15 07:07:00,1.659,1.659,1.6588,1.659,400900000.0
2007-06-15 07:08:00,1.6591,1.6592,1.6587,1.6592,1040200004.0
2007-06-15 07:09:00,1.6592,1.6592,1.6591,1.6591,75900002.0
2007-06-15 07:10:00,1.65898,1.65898,1.65857,1.65876,1226599992.0
2007-06-15 07:11:00,1.6591,1.6591,1.6591,1.6591,68599998.0
2007-06-15 07:12:00,1.6591,1.6591,1.659,1.65905,420900015.0
2007-06-15 07:13:00,1.6591,1.6591,1.6591,1.6591,191500010.0
2007-06-15 07:14:00,1.6591,1.6591,1.65905,1.65905,114899997.0
2007-06-15 07:15:00,1.6591,1.6591,1.65905,1.6591,151399998.0
2007-06-15 07:16:00,1.6591,1.6591,1.6591,1.6591,101999999.0
2007-06-15 07:17:00,1.6591,1.6591,1.6587,1.6588,186899999.0
2007-06-15 07:18:00,1.6588,1.6588,1.6588,1.6588,33599999.0
2007-06-15 07:19:00,1.6588,1.6588,1.6588,1.6588,265599995.0
2007-06-15 07:20:00,1.6588,1.6588,1.6587,1.6587,204000001.0
2007-06-15 07:21:00,1.6587,1.6588,1.6587,1.6588,69600000.0
2007-06-15 07:22:00,1.6588,1.6588,1.6588,1.6588,20800000.0
2007-06-15 07:23:00,1.6588,1.6588,1.6587,1.65875,811300002.0
2007-06-15 07:24:00,1.65863,1.65868,1.6584,1.65849,134300000.0
2007-06-15 07:25:00,1.6588,1.6589,1.6588,1.6588,361199998.0
2007-06-15 07:26:00,1.6588,1.6588,1.6586,1.6588,397499997.0
2007-06-15 07:27:00,1.6588,1.6589,1.6588,1.6588,396300000.0
2007-06-15 07:28:00,1.6588,1.6588,1.6586,1.6587,357400002.0
2007-06-15 07:29:00,1.6587,1.6588,1.6587,1.6587,414099994.0
2007-06-15 07:30:00,1.6587,1.6587,1.6587,1.6587,785299999.0
2007-06-15 07:31:00,1.6587,1.6588,1.6587,1.6587,413600003.0
2007-06-15 07:32:00,1.6587,1.6587,1.6587,1.6587,156499995.0
2007-06-15 07:33:00,1.6587,1.6588,1.65865,1.65865,845899979.0
2007-06-15 07:34:00,1.6587,1.6587,1.6587,1.6587,103000000.0
2007-06-15 07:35:00,1.6587,1.6587,1.6587,1.6587,148499995.0
2007-06-15 07:36:00,1.6587,1.6587,1.6587,1.6587,179600003.0
2007-06-15 07:37:00,1.6587,1.6587,1.6587,1.6587,353700004.0
2007-06-15 07:38:00,1.6587,1.6587,1.65865,1.65865,932899992.0
2007-06-15 07:39:00,1.6587,1.6587,1.6586,1.6586,669100001.0
2007-06-15 07:40:00,1.6586,1.6588,1.6586,1.6587,976799991.0
2007-06-15 07:41:00,1.65875,1.6588,1.65865,1.6587,116800001.0
2007-06-15 07:42:00,1.65865,1.6588,1.65865,1.65875,47900000.0
2007-06-15 07:43:00,1.65854,1.65854,1.65828,1.6584,1118200008.0
2007-06-15 07:44:00,1.6588,1.6588,1.6587,1.6587,4800000.0
2007-06-15 07:45:00,1.6587,1.6588,1.6587,1.6588,4000000.0
2007-06-15 07:46:00,1.6587,1.6587,1.6587,1.6587,26799999.0
2007-06-15 07:47:00,1.6587,1.6587,1.6587,1.6587,4000000.0
2007-06-15 07:48:00,1.6587,1.6587,1.6586,1.6586,467999990.0
2007-06-15 07:49:00,1.6586,1.6586,1.65855,1.65855,43999999.0
2007-06-15 07:50:00,1.6586,1.6586,1.6585,1.6585,126100000.0
2007-06-15 07:51:00,1.6585,1.6586,1.65845,1.65855,22300000.0
2007-06-15 07:52:00,1.6586,1.6586,1.6586,1.6586,1600000.0
2007-06-15 07:53:00,1.6586,1.6586,1.6586,1.6586,6800000.0
2007-06-15 07:54:00,1.6586,1.6586,1.6586,1.6586,3200000.0
2007-06-15 07:55:00,1.6586,1.6586,1.6586,1.6586,10400000.0
2007-06-15 07:56:00,1.6586,1.6586,1.6586,1.6586,12000000.0
2007-06-15 07:57:00,1.65822,1.6584,1.65817,1.65817,224000000.0
2007-06-15 07:58:00,1.6586,1.6586,1.65855,1.65855,100099996.0
2007-06-15 07:59:00,1.65865,1.6587,1.6586,1.6587,116000002.0
2007-06-15 08:00:00,1.6586,1.6587,1.65855,1.6587,807100010.0
2007-06-15 08:01:00,1.6587,1.6587,1.65855,1.6586,867100005.0
2007-06-15 08:02:00,1.6586,1.6586,1.6586,1.6586,243500000.0
2007-06-15 08:03:00,1.6586,1.6586,1.6585,1.6585,154300000.0
2007-06-15 08:04:00,1.6585,1.6586,1.65845,1.6586,278900000.0
2007-06-15 08:05:00,1.6586,1.6586,1.65835,1.65835,487199993.0
2007-06-15 08:06:00,1.6584,1.6586,1.6584,1.6585,131299999.0
2007-06-15 08:07:00,1.6585,1.6585,1.6583,1.6585,1387100006.0
2007-06-15 08:08:00,1.6585,1.6586,1.6585,1.6585,283999996.0
2007-06-15 08:09:00,1.6585,1.6585,1.6584,1.6585,471300002.0
2007-06-15 08:10:00,1.6585,1.6587,1.65845,1.65855,496999999.0
2007-06-15 08:11:00,1.65865,1.6587,1.65855,1.65865,256300000.0
2007-06-15 08:12:00,1.6587,1.6587,1.65865,1.65865,46800000.0
2007-06-15 08:13:00,1.6587,1.6587,1.65865,1.65865,16000000.0
2007-06-15 08:14:00,1.6587,1.6587,1.6586,1.6586,313400002.0
2007-06-15 08:15:00,1.6586,1.6587,1.65855,1.6586,403800001.0
2007-06-15 08:16:00,1.6586,1.6587,1.65855,1.6586,143000000.0
2007-06-15 08:17:00,1.6586,1.6588,1.6586,1.6587,217600000.0
2007-06-15 08:18:00,1.6587,1.6587,1.6587,1.6587,27200000.0
2007-06-15 08:19:00,1.6587,1.6587,1.6587,1.6587,28800000.0
2007-06-15 08:20:00,1.6587,1.6588,1.6587,1.6588,197600000.0
2007-06-15 08:21:00,1.6588,1.6594,1.6588,1.6594,940699996.0
2007-06-15 08:22:00,1.6594,1.6595,1.6593,1.6595,1172500015.0
2007-06-15 08:23:00,1.6596,1.6596,1.6591,1.6591,822100004.0
2007-06-15 08:24:00,1.6591,1.6592,1.6585,1.6586,732100005.0
2007-06-15 08:25:00,1.65855,1.65855,1.6581,1.6583,1140399998.0
2007-06-15 08:26:00,1.65825,1.6585,1.6581,1.6581,822900006.0
2007-06-15 08:27:00,1.6581,1.6583,1.65785,1.65785,390999995.0
2007-06-15 08:28:00,1.65785,1.658,1.65785,1.6579,725699994.0
2007-06-15 08:29:00,1.6579,1.658,1.6578,1.658,180800000.0
2007-06-15 08:30:00,1.658,1.6582,1.658,1.6581,497999999.0
2007-06-15 08:31:00,1.65805,1.6582,1.658,1.6581,527499999.0
2007-06-15 08:32:00,1.6581,1.6581,1.6579,1.6579,414199996.0
2007-06-15 08:33:00,1.6579,1.6579,1.6579,1.6579,64900000.0
2007-06-15 08:34:00,1.6579,1.6579,1.6578,1.6578,145600000.0
2007-06-15 08:35:00,1.6578,1.6579,1.6578,1.6579,175999999.0
2007-06-15 08:36:00,1.6579,1.6579,1.65775,1.65775,65200000.0
2007-06-15 08:37:00,1.6578,1.658,1.6578,1.6579,549099994.0
2007-06-15 08:38:00,1.6579,1.6579,1.6578,1.6578,111899999.0
2007-06-15 08:39:00,1.6578,1.6579,1.6576,1.6576,352799999.0
2007-06-15 08:40:00,1.6576,1.6576,1.6575,1.6576,320100000.0
2007-06-15 08:41:00,1.6576,1.6577,1.65755,1.65755,166700001.0
2007-06-15 08:42:00,1.6577,1.6577,1.6575,1.6575,126199999.0
2007-06-15 08:43:00,1.6575,1.65785,1.6575,1.6578,903000000.0
2007-06-15 08:44:00,1.6576,1.6577,1.6575,1.6577,1352399985.0
2007-06-15 08:45:00,1.6577,1.6577,1.6575,1.65755,1352399985.0
2007-06-15 08:46:00,1.65755,1.6576,1.65755,1.6576,1311000005.0
2007-06-15 08:47:00,1.6576,1.6577,1.6576,1.6577,1027800007.0
2007-06-15 08:48:00,1.6577,1.6578,1.6577,1.65775,242799998.0
2007-06-15 08:49:00,1.6578,1.6578,1.6577,1.6578,458900007.0
2007-06-15 08:50:00,1.6578,1.6578,1.6578,1.6578,12800000.0
2007-06-15 08:51:00,1.6578,1.6578,1.6578,1.6578,6400000.0
2007-06-15 08:52:00,1.6578,1.6578,1.65765,1.65765,597599996.0
2007-06-15 08:53:00,1.65765,1.6577,1.65765,1.6577,108900000.0
2007-06-15 08:54:00,1.6578,1.6579,1.6577,1.6577,776200005.0
2007-06-15 08:55:00,1.6578,1.658,1.6577,1.6579,776200005.0
2007-06-15 08:56:00,1.65795,1.6582,1.65795,1.65815,1838999985.0
2007-06-15 08:57:00,1.6582,1.6582,1.65815,1.65815,22400000.0
2007-06-15 08:58:00,1.6582,1.6582,1.6579,1.6582,693600009.0
2007-06-15 08:59:00,1.6582,1.6584,1.65815,1.65825,822599995.0
2007-06-15 09:00:00,1.6583,1.6583,1.6582,1.6583,219999998.0
2007-06-15 09:01:00,1.65787,1.65825,1.65762,1.65811,101600000.0
2007-06-15 09:02:00,1.6583,1.6583,1.6583,1.6583,8000000.0
2007-06-15 09:03:00,1.65825,1.6583,1.6581,1.6582,772500003.0
2007-06-15 09:04:00,1.6582,1.6583,1.65815,1.6583,1369500014.0
2007-06-15 09:05:00,1.6583,1.6583,1.65825,1.6583,64600000.0
2007-06-15 09:06:00,1.6583,1.6583,1.6582,1.6583,801899982.0
2007-06-15 09:07:00,1.6583,1.6583,1.6583,1.6583,23200000.0
2007-06-15 09:08:00,1.6583,1.6583,1.6582,1.65825,306299997.0
2007-06-15 09:09:00,1.6583,1.6583,1.6581,1.6582,1179300003.0
2007-06-15 09:10:00,1.6583,1.6583,1.6582,1.6583,48000000.0
2007-06-15 09:11:00,1.6583,1.6583,1.6582,1.6582,119899997.0
2007-06-15 09:12:00,1.6582,1.6583,1.6582,1.6582,124000000.0
2007-06-15 09:13:00,1.6582,1.6582,1.6582,1.6582,36800000.0
2007-06-15 09:14:00,1.6582,1.6582,1.658,1.658,626699993.0
2007-06-15 09:15:00,1.658,1.6582,1.6579,1.6581,359200001.0
2007-06-15 09:16:00,1.6581,1.6581,1.658,1.658,36800000.0
2007-06-15 09:17:00,1.6579,1.6581,1.6579,1.6581,245400001.0
2007-06-15 09:18:00,1.65785,1.65792,1.65747,1.65772,376600001.0
2007-06-15 09:19:00,1.6581,1.6581,1.65795,1.6581,44000000.0
2007-06-15 09:20:00,1.658,1.6581,1.65795,1.658,275000000.0
2007-06-15 09:21:00,1.658,1.658,1.6578,1.6578,611999995.0
2007-06-15 09:22:00,1.6579,1.6579,1.6577,1.6577,136000001.0
2007-06-15 09:23:00,1.6577,1.6577,1.6576,1.6576,372600004.0
2007-06-15 09:24:00,1.6576,1.6577,1.65755,1.6577,560999996.0
2007-06-15 09:25:00,1.6577,1.6578,1.6577,1.6578,63200000.0
2007-06-15 09:26:00,1.6578,1.6578,1.6577,1.6577,136499997.0
2007-06-15 09:27:00,1.6577,1.6577,1.65755,1.6577,499799993.0
2007-06-15 09:28:00,1.65765,1.6577,1.65765,1.65765,327200004.0
2007-06-15 09:29:00,1.6578,1.6578,1.6577,1.6577,40000000.0
2007-06-15 09:30:00,1.6577,1.6579,1.6577,1.65775,215899998.0
2007-06-15 09:31:00,1.6578,1.6578,1.6576,1.65765,943300002.0
2007-06-15 09:32:00,1.65765,1.6577,1.65765,1.6577,64000000.0
2007-06-15 09:33:00,1.6577,1.6577,1.65755,1.6576,691099997.0
2007-06-15 09:34:00,1.65755,1.6577,1.65755,1.65765,205400001.0
2007-06-15 09:35:00,1.6576,1.6576,1.6576,1.6576,207699998.0
2007-06-15 09:36:00,1.6576,1.6577,1.6576,1.6577,622599996.0
2007-06-15 09:37:00,1.6577,1.6577,1.6576,1.6576,955499994.0
2007-06-15 09:38:00,1.6576,1.6578,1.6575,1.6578,1143100005.0
2007-06-15 09:39:00,1.6578,1.6578,1.65745,1.6576,961600003.0
2007-06-15 09:40:00,1.6576,1.6576,1.6576,1.6576,43200000.0
2007-06-15 09:41:00,1.6576,1.6577,1.6575,1.6577,853700009.0
2007-06-15 09:42:00,1.6577,1.6577,1.6575,1.6576,847200001.0
2007-06-15 09:43:00,1.6576,1.6577,1.6576,1.6577,446200003.0
2007-06-15 09:44:00,1.6577,1.6578,1.6577,1.6578,239400006.0
2007-06-15 09:45:00,1.6578,1.6578,1.65775,1.6578,457800004.0
2007-06-15 09:46:00,1.65775,1.6578,1.65765,1.6577,1301499981.0
2007-06-15 09:47:00,1.6577,1.6578,1.6577,1.6577,554499990.0
2007-06-15 09:48:00,1.6577,1.6577,1.6575,1.6575,1638999989.0
2007-06-15 09:49:00,1.6576,1.6576,1.65745,1.6576,668700003.0
2007-06-15 09:50:00,1.6576,1.6578,1.6576,1.6578,1202300000.0
2007-06-15 09:51:00,1.6578,1.6578,1.65765,1.6577,870100002.0
2007-06-15 09:52:00,1.6577,1.6577,1.6577,1.6577,455200008.0
2007-06-15 09:53:00,1.6577,1.6577,1.6577,1.6577,150400000.0
2007-06-15 09:54:00,1.6577,1.6577,1.65765,1.65765,104000000.0
2007-06-15 09:55:00,1.6577,1.6578,1.65765,1.65765,167700001.0
2007-06-15 09:56:00,1.65765,1.6577,1.6576,1.6577,184399998.0
2007-06-15 09:57:00,1.6577,1.6577,1.6576,1.6577,182900006.0
2007-06-15 09:58:00,1.6577,1.6578,1.6577,1.6577,529300004.0
2007-06-15 09:59:00,1.6577,1.6577,1.6576,1.6576,316000001.0
2007-06-15 10:00:00,1.6577,1.6577,1.6576,1.6576,439400008.0
2007-06-15 10:01:00,1.6576,1.6576,1.6574,1.6576,1084999999.0
2007-06-15 10:02:00,1.6576,1.6576,1.6576,1.6576,636299992.0
2007-06-15 10:03:00,1.6576,1.6578,1.6576,1.6578,862799998.0
2007-06-15 10:04:00,1.6578,1.6578,1.6576,1.6577,565200005.0
2007-06-15 10:05:00,1.6577,1.6577,1.6576,1.6576,631599993.0
2007-06-15 10:06:00,1.6576,1.6577,1.65755,1.6577,644599997.0
2007-06-15 10:07:00,1.6577,1.6577,1.6576,1.6577,1627800037.0
2007-06-15 10:08:00,1.6578,1.6578,1.65765,1.6577,1627800037.0
2007-06-15 10:09:00,1.6577,1.6577,1.6577,1.6577,116600002.0
2007-06-15 10:10:00,1.6577,1.6577,1.6577,1.6577,122200001.0
2007-06-15 10:11:00,1.6577,1.6578,1.6576,1.6577,1121399996.0
2007-06-15 10:12:00,1.6576,1.6577,1.6576,1.6576,14400000.0
2007-06-15 10:13:00,1.6576,1.6576,1.6576,1.6576,14400000.0
2007-06-15 10:14:00,1.6576,1.6576,1.6573,1.6573,744399997.0
2007-06-15 10:15:00,1.6574,1.6574,1.6572,1.6573,816199992.0
2007-06-15 10:16:00,1.6573,1.6573,1.6572,1.6572,326899997.0
2007-06-15 10:17:00,1.6572,1.6573,1.6571,1.6571,445300001.0
2007-06-15 10:18:00,1.6571,1.6571,1.6569,1.6569,1295299985.0
2007-06-15 10:19:00,1.6569,1.6569,1.6566,1.6568,637100001.0
2007-06-15 10:20:00,1.6568,1.65685,1.6567,1.6568,148000001.0
2007-06-15 10:21:00,1.6568,1.6569,1.6568,1.6569,909100001.0
2007-06-15 10:22:00,1.65685,1.6569,1.65675,1.6569,445100003.0
2007-06-15 10:23:00,1.6569,1.6569,1.6568,1.6569,155499996.0
2007-06-15 10:24:00,1.6569,1.657,1.6569,1.657,325200004.0
2007-06-15 10:25:00,1.657,1.6571,1.657,1.6571,371400003.0
2007-06-15 10:26:00,1.6571,1.6571,1.657,1.6571,1409199990.0
2007-06-15 10:27:00,1.6571,1.6571,1.6571,1.6571,477500010.0
2007-06-15 10:28:00,1.6571,1.6572,1.657,1.6572,273900002.0
2007-06-15 10:29:00,1.6572,1.6573,1.6572,1.6572,350500002.0
2007-06-15 10:30:00,1.6572,1.6573,1.6572,1.6572,197500000.0
2007-06-15 10:31:00,1.6572,1.6572,1.6572,1.6572,373300012.0
2007-06-15 10:32:00,1.6572,1.6574,1.6571,1.6574,1000999999.0
2007-06-15 10:33:00,1.6574,1.6574,1.6572,1.6573,1527999972.0
2007-06-15 10:34:00,1.6573,1.6574,1.65725,1.6574,743999996.0
2007-06-15 10:35:00,1.6574,1.6575,1.6574,1.6575,370300000.0
2007-06-15 10:36:00,1.6575,1.6575,1.6573,1.6575,1056499999.0
2007-06-15 10:37:00,1.6575,1.6577,1.6575,1.6577,665000004.0
2007-06-15 10:38:00,1.6577,1.6577,1.6576,1.6576,59099998.0
2007-06-15 10:39:00,1.6576,1.6576,1.6575,1.6575,199700003.0
2007-06-15 10:40:00,1.6575,1.6576,1.6575,1.6576,216499997.0
2007-06-15 10:41:00,1.6576,1.6576,1.6575,1.6575,420899993.0
2007-06-15 10:42:00,1.6575,1.6576,1.65745,1.6576,1648200000.0
2007-06-15 10:43:00,1.6576,1.6576,1.6575,1.65755,608000004.0
2007-06-15 10:44:00,1.65755,1.6577,1.65745,1.6576,545800004.0
2007-06-15 10:45:00,1.6576,1.6577,1.65755,1.6577,266600001.0
2007-06-15 10:46:00,1.6577,1.6578,1.6577,1.6577,475200000.0
2007-06-15 10:47:00,1.6577,1.6579,1.6577,1.6579,754300000.0
2007-06-15 10:48:00,1.6579,1.6579,1.65775,1.6578,235000002.0
2007-06-15 10:49:00,1.6578,1.6578,1.6578,1.6578,12800000.0
2007-06-15 10:50:00,1.6578,1.6578,1.6577,1.6577,137600000.0
2007-06-15 10:51:00,1.6578,1.6579,1.6578,1.6578,304800001.0
2007-06-15 10:52:00,1.6579,1.6583,1.6579,1.6583,665200003.0
2007-06-15 10:53:00,1.6582,1.6585,1.6581,1.6582,1848400008.0
2007-06-15 10:54:00,1.6582,1.6584,1.6582,1.6584,1848400008.0
2007-06-15 10:55:00,1.6584,1.6584,1.6581,1.6581,357600003.0
2007-06-15 10:56:00,1.6581,1.6582,1.658,1.6581,217300001.0
2007-06-15 10:57:00,1.658,1.6582,1.658,1.65815,820699989.0
2007-06-15 10:58:00,1.6582,1.6582,1.6582,1.6582,90400000.0
2007-06-15 10:59:00,1.6582,1.6582,1.6581,1.6582,182699999.0
2007-06-15 11:00:00,1.6582,1.6582,1.6582,1.6582,68800000.0
2007-06-15 11:01:00,1.6582,1.6582,1.65805,1.65805,724599992.0
2007-06-15 11:02:00,1.6581,1.6581,1.65785,1.658,999700013.0
2007-06-15 11:03:00,1.6579,1.658,1.65785,1.658,515200011.0
2007-06-15 11:04:00,1.658,1.6581,1.65795,1.6581,119500000.0
2007-06-15 11:05:00,1.6581,1.6581,1.6581,1.6581,379699995.0
2007-06-15 11:06:00,1.6581,1.6582,1.6581,1.6582,461600003.0
2007-06-15 11:07:00,1.6582,1.6582,1.65805,1.65815,161100000.0
2007-06-15 11:08:00,1.6582,1.6582,1.65795,1.658,160899998.0
2007-06-15 11:09:00,1.658,1.658,1.6579,1.658,144000000.0
2007-06-15 11:10:00,1.658,1.658,1.6579,1.658,354799998.0
2007-06-15 11:11:00,1.658,1.6582,1.658,1.6582,674900002.0
2007-06-15 11:12:00,1.6581,1.6582,1.6581,1.6581,103199999.0
2007-06-15 11:13:00,1.6581,1.6581,1.6579,1.65795,599799997.0
2007-06-15 11:14:00,1.658,1.658,1.6577,1.6578,1120100000.0
2007-06-15 11:15:00,1.6578,1.6578,1.6576,1.6576,147200000.0
2007-06-15 11:16:00,1.65765,1.6577,1.6576,1.6577,35200000.0
2007-06-15 11:17:00,1.6577,1.6577,1.6577,1.6577,70400000.0
2007-06-15 11:18:00,1.6577,1.6577,1.6576,1.6576,153600000.0
2007-06-15 11:19:00,1.6576,1.6577,1.6576,1.6577,89599999.0
2007-06-15 11:20:00,1.6577,1.6578,1.6577,1.6577,1705799995.0
2007-06-15 11:21:00,1.6577,1.6579,1.6577,1.6578,444599999.0
2007-06-15 11:22:00,1.6578,1.6579,1.6578,1.6579,118400000.0
2007-06-15 11:23:00,1.6579,1.6579,1.6578,1.6578,244799997.0
2007-06-15 11:24:00,1.6578,1.6579,1.65775,1.6578,110399999.0
2007-06-15 11:25:00,1.6578,1.6578,1.6578,1.6578,48000000.0
2007-06-15 11:26:00,1.6578,1.6579,1.6578,1.6579,537400003.0
2007-06-15 11:27:00,1.6579,1.6579,1.6577,1.6578,298900002.0
2007-06-15 11:28:00,1.6578,1.6578,1.65775,1.65775,42400000.0
2007-06-15 11:29:00,1.6578,1.6578,1.6577,1.6578,453299998.0
2007-06-15 11:30:00,1.6578,1.6578,1.6578,1.6578,13600000.0
2007-06-15 11:31:00,1.6578,1.6578,1.6578,1.6578,87200000.0
2007-06-15 11:32:00,1.6578,1.6578,1.6577,1.6578,129900002.0
2007-06-15 11:33:00,1.6578,1.6579,1.6577,1.6578,1857299971.0
2007-06-15 11:34:00,1.6579,1.6579,1.6577,1.6577,1120500003.0
2007-06-15 11:35:00,1.6577,1.6578,1.65765,1.6577,1190700006.0
2007-06-15 11:36:00,1.6577,1.6577,1.6577,1.6577,66400000.0
2007-06-15 11:37:00,1.6577,1.6577,1.6576,1.6576,141600000.0
2007-06-15 11:38:00,1.6576,1.6576,1.6575,1.6576,270700004.0
2007-06-15 11:39:00,1.6576,1.6576,1.6574,1.6574,449699997.0
2007-06-15 11:40:00,1.6574,1.6574,1.65735,1.6574,62900000.0
2007-06-15 11:41:00,1.6574,1.6574,1.65735,1.6574,32800000.0
2007-06-15 11:42:00,1.6574,1.6574,1.6574,1.6574,114400000.0
2007-06-15 11:43:00,1.6574,1.6574,1.6573,1.6574,198199997.0
2007-06-15 11:44:00,1.6574,1.6574,1.6573,1.65735,413200003.0
2007-06-15 11:45:00,1.65735,1.6575,1.65735,1.6574,1629500019.0
2007-06-15 11:46:00,1.6574,1.6574,1.65735,1.6574,195800000.0
2007-06-15 11:47:00,1.6574,1.6575,1.65735,1.6574,1354999986.0
2007-06-15 11:48:00,1.6574,1.6574,1.6573,1.6573,898299988.0
2007-06-15 11:49:00,1.6573,1.6573,1.65725,1.65725,249499997.0
2007-06-15 11:50:00,1.6573,1.6573,1.65725,1.6573,1091299984.0
2007-06-15 11:51:00,1.6573,1.6574,1.6573,1.6573,516899987.0
2007-06-15 11:52:00,1.6573,1.65735,1.6572,1.65735,247400006.0
2007-06-15 11:53:00,1.65735,1.6574,1.65725,1.65725,246899999.0
2007-06-15 11:54:00,1.6573,1.6575,1.6573,1.6574,1002700000.0
2007-06-15 11:55:00,1.6574,1.6575,1.6574,1.6574,787999997.0
2007-06-15 11:56:00,1.6574,1.6576,1.6573,1.6576,587800003.0
2007-06-15 11:57:00,1.6575,1.6577,1.6575,1.6577,1311700018.0
2007-06-15 11:58:00,1.6577,1.6577,1.6577,1.6577,17600000.0
2007-06-15 11:59:00,1.6577,1.6577,1.6575,1.6577,632700010.0
2007-06-15 12:00:00,1.6577,1.6577,1.6576,1.65765,426799996.0
2007-06-15 12:01:00,1.6577,1.6577,1.65755,1.6577,499400004.0
2007-06-15 12:02:00,1.6577,1.6578,1.6575,1.6577,1128499994.0
2007-06-15 12:03:00,1.65765,1.6577,1.65765,1.6577,137300000.0
2007-06-15 12:04:00,1.6577,1.6578,1.6577,1.6578,200000001.0
2007-06-15 12:05:00,1.6578,1.6579,1.65775,1.6579,156800000.0
2007-06-15 12:06:00,1.6579,1.6579,1.6578,1.6578,548299999.0
2007-06-15 12:07:00,1.6578,1.6579,1.6578,1.6579,817600002.0
2007-06-15 12:08:00,1.6579,1.658,1.6578,1.6579,785599995.0
2007-06-15 12:09:00,1.6578,1.6579,1.6577,1.6578,744600014.0
2007-06-15 12:10:00,1.6578,1.6578,1.65775,1.6578,744600014.0
2007-06-15 12:11:00,1.6578,1.6578,1.6578,1.6578,246700001.0
2007-06-15 12:12:00,1.6578,1.6579,1.6578,1.6579,1233199998.0
2007-06-15 12:13:00,1.6579,1.6579,1.65775,1.65775,575400002.0
2007-06-15 12:14:00,1.6578,1.6578,1.6578,1.6578,15200000.0
2007-06-15 12:15:00,1.6578,1.6578,1.6577,1.6577,141299997.0
2007-06-15 12:16:00,1.65775,1.6578,1.65775,1.6578,30400000.0
2007-06-15 12:17:00,1.65775,1.6578,1.6576,1.65765,1058399996.0
2007-06-15 12:18:00,1.6577,1.6578,1.65765,1.6578,285700003.0
2007-06-15 12:19:00,1.6578,1.6579,1.6578,1.6578,341500003.0
2007-06-15 12:20:00,1.6578,1.6578,1.6578,1.6578,91200000.0
2007-06-15 12:21:00,1.6578,1.6578,1.6578,1.6578,80300000.0
2007-06-15 12:22:00,1.6578,1.6578,1.6578,1.6578,48000000.0
2007-06-15 12:23:00,1.6578,1.6578,1.6578,1.6578,51200000.0
2007-06-15 12:24:00,1.65753,1.6578,1.65722,1.6575,962199994.0
2007-06-15 12:25:00,1.6578,1.6578,1.65775,1.6578,168500000.0
2007-06-15 12:26:00,1.6577,1.6577,1.65765,1.6577,927800001.0
2007-06-15 12:27:00,1.6577,1.6578,1.6577,1.6578,112700001.0
2007-06-15 12:28:00,1.6578,1.6578,1.6577,1.6577,718600007.0
2007-06-15 12:29:00,1.6577,1.6577,1.65765,1.65765,1029000005.0
2007-06-15 12:30:00,1.65765,1.6578,1.65765,1.6578,1004500005.0
2007-06-15 12:31:00,1.65775,1.6578,1.6577,1.6578,340200009.0
2007-06-15 12:32:00,1.6578,1.6578,1.6578,1.6578,72000000.0
2007-06-15 12:33:00,1.6578,1.6578,1.6576,1.6578,485800001.0
2007-06-15 12:34:00,1.6578,1.6578,1.6578,1.6578,70400000.0
2007-06-15 12:35:00,1.6578,1.658,1.6577,1.658,558500004.0
2007-06-15 12:36:00,1.658,1.658,1.6579,1.658,242899997.0
2007-06-15 12:37:00,1.658,1.6581,1.658,1.6581,731199997.0
2007-06-15 12:38:00,1.6581,1.6582,1.65785,1.6581,1562900001.0
2007-06-15 12:39:00,1.6582,1.6582,1.65815,1.6582,128900000.0
2007-06-15 12:40:00,1.6582,1.6583,1.65815,1.65825,654000001.0
2007-06-15 12:41:00,1.6581,1.6583,1.6581,1.65825,1213299997.0
2007-06-15 12:42:00,1.65825,1.6583,1.65805,1.6582,716000001.0
2007-06-15 12:43:00,1.6581,1.6582,1.65805,1.6581,1129600004.0
2007-06-15 12:44:00,1.6581,1.6582,1.6579,1.65805,1271100009.0
2007-06-15 12:45:00,1.6581,1.6582,1.6581,1.6582,444000008.0
2007-06-15 12:46:00,1.6582,1.6582,1.658,1.658,1744699975.0
2007-06-15 12:47:00,1.658,1.6581,1.658,1.6581,862199985.0
2007-06-15 12:48:00,1.6581,1.6583,1.65805,1.6583,1209099994.0
2007-06-15 12:49:00,1.6583,1.6583,1.65805,1.6582,1035200000.0
2007-06-15 12:50:00,1.65815,1.6582,1.65815,1.6582,157100000.0
2007-06-15 12:51:00,1.6582,1.6582,1.6579,1.658,1443500010.0
2007-06-15 12:52:00,1.6579,1.658,1.65785,1.658,719799995.0
2007-06-15 12:53:00,1.6579,1.658,1.6579,1.658,307700002.0
2007-06-15 12:54:00,1.658,1.658,1.6579,1.6579,685200004.0
2007-06-15 12:55:00,1.6579,1.658,1.6579,1.658,536599985.0
2007-06-15 12:56:00,1.658,1.6581,1.6579,1.6579,396999993.0
2007-06-15 12:57:00,1.6579,1.658,1.6579,1.6579,783700000.0
2007-06-15 12:58:00,1.6579,1.6579,1.65775,1.6578,771299995.0
2007-06-15 12:59:00,1.65775,1.6579,1.65775,1.6578,1093699996.0
2007-06-15 13:00:00,1.6579,1.6579,1.6578,1.6579,994400010.0
2007-06-15 13:01:00,1.6578,1.6579,1.6578,1.65785,994400010.0
2007-06-15 13:02:00,1.6579,1.658,1.6579,1.6579,1786599970.0
2007-06-15 13:03:00,1.6579,1.658,1.6579,1.658,590900015.0
2007-06-15 13:04:00,1.65805,1.6582,1.658,1.65815,1930850003.0
2007-06-15 13:05:00,1.6582,1.6582,1.658,1.6582,655200002.0
2007-06-15 13:06:00,1.6582,1.6582,1.65805,1.6582,488800008.0
2007-06-15 13:07:00,1.6582,1.6582,1.6582,1.6582,6400000.0
2007-06-15 13:08:00,1.6582,1.6582,1.6582,1.6582,19200000.0
2007-06-15 13:09:00,1.6582,1.6582,1.65815,1.6582,35400000.0
2007-06-15 13:10:00,1.6582,1.6582,1.65815,1.65815,53600000.0
2007-06-15 13:11:00,1.65815,1.6582,1.65805,1.6582,887100007.0
2007-06-15 13:12:00,1.65815,1.6582,1.65805,1.6581,493299998.0
2007-06-15 13:13:00,1.6581,1.6582,1.6581,1.65815,931900001.0
2007-06-15 13:14:00,1.65815,1.65815,1.6579,1.658,980300006.0
2007-06-15 13:15:00,1.658,1.6581,1.658,1.658,400299998.0
2007-06-15 13:16:00,1.65805,1.65805,1.6579,1.6579,395099997.0
2007-06-15 13:17:00,1.6579,1.6579,1.65785,1.6579,56800000.0
2007-06-15 13:18:00,1.6579,1.658,1.6579,1.658,1056199996.0
2007-06-15 13:19:00,1.65795,1.6581,1.65795,1.6581,666100003.0
2007-06-15 13:20:00,1.6581,1.6581,1.6579,1.65795,121500000.0
2007-06-15 13:21:00,1.65795,1.65795,1.65775,1.6578,264999999.0
2007-06-15 13:23:00,1.6578,1.6579,1.6578,1.6578,613299994.0
2007-06-15 13:24:00,1.6579,1.658,1.6579,1.658,125600000.0
2007-06-15 13:25:00,1.658,1.658,1.6576,1.6576,998900011.0
2007-06-15 13:26:00,1.6576,1.6578,1.65745,1.6575,1243000016.0
2007-06-15 13:27:00,1.6575,1.6576,1.65735,1.6575,1816399975.0
2007-06-15 13:28:00,1.6575,1.6575,1.65735,1.6574,709199991.0
2007-06-15 13:29:00,1.6574,1.6576,1.6574,1.6575,367599998.0
2007-06-15 13:30:00,1.6575,1.6576,1.6574,1.6575,398899994.0
2007-06-15 13:31:00,1.6575,1.6576,1.65745,1.6575,253199996.0
2007-06-15 13:32:00,1.6575,1.6575,1.6575,1.6575,51099998.0
2007-06-15 13:33:00,1.6576,1.6576,1.6576,1.6576,15200000.0
2007-06-15 13:34:00,1.65725,1.65754,1.65701,1.65753,120800000.0
2007-06-15 13:35:00,1.6576,1.6577,1.65755,1.6576,459600004.0
2007-06-15 13:36:00,1.6576,1.6576,1.6576,1.6576,706700002.0
2007-06-15 13:37:00,1.6576,1.6578,1.65755,1.6578,902500004.0
2007-06-15 13:38:00,1.6578,1.6578,1.6577,1.6578,231599999.0
2007-06-15 13:39:00,1.6578,1.6578,1.6577,1.65775,144700002.0
2007-06-15 13:40:00,1.6578,1.6578,1.65775,1.65775,80400000.0
2007-06-15 13:41:00,1.6578,1.6578,1.6578,1.6578,192000000.0
2007-06-15 13:42:00,1.6578,1.6578,1.65775,1.65775,49000000.0
2007-06-15 13:43:00,1.6578,1.6578,1.6577,1.6578,219800000.0
2007-06-15 13:44:00,1.6578,1.6578,1.6577,1.6578,717799986.0
2007-06-15 13:45:00,1.6577,1.6578,1.6577,1.6578,324899995.0
2007-06-15 13:46:00,1.6578,1.6578,1.6578,1.6578,1600000.0
2007-06-15 13:47:00,1.6578,1.6578,1.6578,1.6578,10400000.0
2007-06-15 13:48:00,1.6578,1.6578,1.6578,1.6578,28800000.0
2007-06-15 13:49:00,1.6578,1.6578,1.6577,1.6578,99100000.0
2007-06-15 13:50:00,1.6578,1.6578,1.6577,1.6578,404900001.0
2007-06-15 13:51:00,1.6578,1.6578,1.6578,1.6578,31200000.0
2007-06-15 13:52:00,1.6578,1.6578,1.6577,1.6577,48000000.0
2007-06-15 13:53:00,1.6577,1.6577,1.6577,1.6577,12000000.0
2007-06-15 13:54:00,1.65709,1.65746,1.65699,1.65738,1618099983.0
2007-06-15 13:55:00,1.6577,1.6577,1.6577,1.6577,94399997.0
2007-06-15 13:56:00,1.6577,1.6578,1.6577,1.6577,340399995.0
2007-06-15 13:57:00,1.6578,1.6578,1.65775,1.6578,37600000.0
2007-06-15 13:58:00,1.6578,1.6578,1.65775,1.6578,49600000.0
2007-06-15 13:59:00,1.6578,1.6578,1.6578,1.6578,6200000.0
2007-06-15 14:00:00,1.65775,1.6578,1.6576,1.6578,214199996.0
2007-06-15 14:01:00,1.6578,1.6578,1.65775,1.65775,19200000.0
2007-06-15 14:02:00,1.65775,1.6579,1.65775,1.6579,799399999.0
2007-06-15 14:03:00,1.65785,1.6579,1.6578,1.6578,257299999.0
2007-06-15 14:04:00,1.6578,1.6578,1.6577,1.6578,355100000.0
2007-06-15 14:05:00,1.6578,1.6578,1.6576,1.6576,422499997.0
2007-06-15 14:06:00,1.6576,1.6577,1.6576,1.6577,645199991.0
2007-06-15 14:07:00,1.6577,1.6577,1.6576,1.6577,155099996.0
2007-06-15 14:08:00,1.6577,1.6577,1.65755,1.65755,321600000.0
2007-06-15 14:09:00,1.65755,1.6577,1.65755,1.6576,543600003.0
2007-06-15 14:10:00,1.6576,1.6578,1.6576,1.6578,76799999.0
2007-06-15 14:11:00,1.6578,1.6578,1.6577,1.6577,262100000.0
2007-06-15 14:12:00,1.6577,1.6577,1.65755,1.6577,701199991.0
2007-06-15 14:13:00,1.6577,1.6577,1.65755,1.65755,162999999.0
2007-06-15 14:14:00,1.6576,1.6577,1.65755,1.6576,708499997.0
2007-06-15 14:15:00,1.6576,1.6577,1.65755,1.65755,1648500001.0
2007-06-15 14:16:00,1.6576,1.6576,1.65755,1.6576,226100002.0
2007-06-15 14:17:00,1.6577,1.6578,1.6577,1.6577,1553099990.0
2007-06-15 14:18:00,1.6576,1.6578,1.6576,1.6577,1553099990.0
2007-06-15 14:19:00,1.6578,1.6578,1.6577,1.6578,1553099990.0
2007-06-15 14:20:00,1.6578,1.6578,1.6577,1.6578,1553099990.0
2007-06-15 14:21:00,1.6578,1.658,1.6578,1.6579,1111900010.0
2007-06-15 14:22:00,1.6579,1.6579,1.6578,1.6579,818199998.0
2007-06-15 14:23:00,1.6578,1.658,1.65775,1.6578,983900006.0
2007-06-15 14:24:00,1.6578,1.6578,1.65775,1.6578,314400000.0
2007-06-15 14:25:00,1.6578,1.6578,1.65775,1.6578,53300000.0
2007-06-15 14:26:00,1.6578,1.6578,1.6577,1.6578,227900001.0
2007-06-15 14:27:00,1.6578,1.6579,1.65775,1.6578,146100000.0
2007-06-15 14:28:00,1.6578,1.6578,1.65765,1.65765,765600002.0
2007-06-15 14:29:00,1.6577,1.6577,1.6577,1.6577,853899988.0
2007-06-15 14:30:00,1.6576,1.6584,1.6576,1.6582,1031499995.0
2007-06-15 14:31:00,1.6582,1.6585,1.6581,1.6583,517400002.0
2007-06-15 14:32:00,1.6583,1.6585,1.6581,1.6585,1059899993.0
2007-06-15 14:33:00,1.6585,1.6586,1.65835,1.6584,408000000.0
2007-06-15 14:34:00,1.65835,1.6585,1.6582,1.6583,1907399993.0
2007-06-15 14:35:00,1.6583,1.6584,1.6581,1.6583,1886899991.0
2007-06-15 14:36:00,1.6584,1.6585,1.6583,1.6585,1886899991.0
2007-06-15 14:37:00,1.6584,1.6585,1.6582,1.6584,1829399992.0
2007-06-15 14:38:00,1.65835,1.6585,1.65825,1.6584,498800000.0
2007-06-15 14:39:00,1.6584,1.6585,1.6583,1.6583,1032999999.0
2007-06-15 14:40:00,1.6583,1.6585,1.6583,1.65835,1032999999.0
2007-06-15 14:41:00,1.65835,1.6585,1.6583,1.6584,832999998.0
2007-06-15 14:42:00,1.6584,1.6587,1.6583,1.65855,667199998.0
2007-06-15 14:43:00,1.65855,1.6588,1.65855,1.6588,602899999.0
2007-06-15 14:44:00,1.6588,1.6595,1.6588,1.6594,781300000.0
2007-06-15 14:45:00,1.6593,1.6594,1.6591,1.6593,1583300002.0
2007-06-15 14:46:00,1.6593,1.6594,1.6592,1.6593,1955500001.0
2007-06-15 14:47:00,1.6593,1.6593,1.6591,1.6591,983300009.0
2007-06-15 14:48:00,1.6591,1.6591,1.6588,1.6588,1593099974.0
2007-06-15 14:49:00,1.6588,1.659,1.6588,1.6589,449500000.0
2007-06-15 14:50:00,1.6589,1.6593,1.6589,1.6593,1493499992.0
2007-06-15 14:51:00,1.6591,1.6592,1.6589,1.659,859199998.0
2007-06-15 14:52:00,1.6589,1.659,1.6587,1.6588,859199998.0
2007-06-15 14:53:00,1.6587,1.6588,1.6587,1.6588,859199998.0
2007-06-15 14:54:00,1.65875,1.6588,1.65865,1.6588,859199998.0
2007-06-15 14:55:00,1.6588,1.6588,1.6587,1.6588,1384800001.0
2007-06-15 14:56:00,1.6588,1.659,1.65875,1.65885,1498099990.0
2007-06-15 14:57:00,1.6588,1.659,1.6588,1.659,1266600006.0
2007-06-15 14:58:00,1.6589,1.659,1.6588,1.6589,1266600006.0
2007-06-15 14:59:00,1.659,1.6594,1.6588,1.6594,1266600006.0
2007-06-15 15:00:00,1.6591,1.6592,1.6588,1.6591,1266600006.0
2007-06-15 15:01:00,1.6592,1.6592,1.659,1.6591,1489700002.0
2007-06-15 15:02:00,1.6593,1.6595,1.65915,1.65935,1489700002.0
2007-06-15 15:03:00,1.6593,1.6595,1.6593,1.6593,1351300008.0
2007-06-15 15:04:00,1.6594,1.6594,1.65925,1.6593,1351300008.0
2007-06-15 15:05:00,1.6593,1.6596,1.6593,1.6596,1351600004.0
2007-06-15 15:06:00,1.6596,1.6596,1.6594,1.6595,1493300001.0
2007-06-15 15:07:00,1.6595,1.6595,1.6594,1.6595,2066199993.0
2007-06-15 15:08:00,1.6595,1.6595,1.65915,1.6593,935200000.0
2007-06-15 15:09:00,1.6593,1.6593,1.65915,1.6593,1417299979.0
2007-06-15 15:10:00,1.6593,1.6593,1.6592,1.6592,753900001.0
2007-06-15 15:11:00,1.6592,1.6592,1.659,1.6591,1454999988.0
2007-06-15 15:12:00,1.6591,1.65955,1.659,1.6593,901399998.0
2007-06-15 15:13:00,1.6595,1.6595,1.6592,1.6592,552800001.0
2007-06-15 15:14:00,1.6592,1.6593,1.6588,1.6588,552800001.0
2007-06-15 15:15:00,1.6588,1.6594,1.6587,1.65935,1954499974.0
2007-06-15 15:16:00,1.6594,1.6596,1.6593,1.6595,1657299984.0
2007-06-15 15:17:00,1.6594,1.6595,1.6594,1.6595,1657299984.0
2007-06-15 15:18:00,1.6595,1.6597,1.65935,1.6596,1657299984.0
2007-06-15 15:19:00,1.6595,1.6597,1.6595,1.6597,959800002.0
2007-06-15 15:20:00,1.6598,1.6607,1.6597,1.6603,959800002.0
2007-06-15 15:21:00,1.6602,1.6605,1.66015,1.6604,959800002.0
2007-06-15 15:22:00,1.6603,1.6605,1.66025,1.66025,544399998.0
2007-06-15 15:23:00,1.66025,1.66055,1.66025,1.6603,1187600004.0
2007-06-15 15:24:00,1.66025,1.6603,1.66005,1.6601,943300001.0
2007-06-15 15:25:00,1.6602,1.6602,1.66,1.6602,329599998.0
2007-06-15 15:26:00,1.6602,1.6602,1.6599,1.65995,562300001.0
2007-06-15 15:27:00,1.65995,1.6601,1.6597,1.6597,787899998.0
2007-06-15 15:28:00,1.6597,1.6599,1.6596,1.6598,1056300000.0
2007-06-15 15:29:00,1.6599,1.66,1.6598,1.6599,1056300000.0
2007-06-15 15:30:00,1.6598,1.6599,1.6597,1.6599,1056300000.0
2007-06-15 15:31:00,1.6599,1.66,1.6599,1.6599,1056300000.0
2007-06-15 15:32:00,1.6599,1.66,1.65965,1.6597,1208100002.0
2007-06-15 15:33:00,1.65965,1.6598,1.6596,1.6598,1052199996.0
2007-06-15 15:34:00,1.6598,1.66,1.65975,1.6599,428600002.0
2007-06-15 15:35:00,1.6599,1.66,1.65985,1.6599,1154499986.0
2007-06-15 15:36:00,1.66,1.66,1.6597,1.6598,817099993.0
2007-06-15 15:37:00,1.6597,1.6598,1.6596,1.6597,817099993.0
2007-06-15 15:38:00,1.65965,1.6597,1.6595,1.6596,817099993.0
2007-06-15 15:39:00,1.6596,1.6596,1.65945,1.6595,813299990.0
2007-06-15 15:40:00,1.6595,1.6596,1.6592,1.65945,1147099997.0
2007-06-15 15:41:00,1.6594,1.6594,1.65925,1.6593,809999997.0
2007-06-15 15:42:00,1.6593,1.6594,1.65905,1.65905,925600002.0
2007-06-15 15:43:00,1.6591,1.6592,1.6589,1.6589,1712899993.0
2007-06-15 15:44:00,1.65895,1.6591,1.65895,1.6591,699100004.0
2007-06-15 15:45:00,1.65905,1.6592,1.65905,1.6591,303900000.0
2007-06-15 15:46:00,1.6591,1.6592,1.6591,1.6592,188000000.0
2007-06-15 15:47:00,1.6592,1.6594,1.65915,1.6593,712699999.0
2007-06-15 15:48:00,1.6593,1.6595,1.6593,1.6594,572599998.0
2007-06-15 15:49:00,1.6594,1.6595,1.6592,1.6593,733600004.0
2007-06-15 15:50:00,1.6593,1.6594,1.6593,1.6593,481400001.0
2007-06-15 15:51:00,1.6593,1.6594,1.6592,1.65935,118900000.0
2007-06-15 15:52:00,1.65935,1.6595,1.6593,1.6594,665350006.0
2007-06-15 15:53:00,1.6594,1.6595,1.65935,1.6595,1404200000.0
2007-06-15 15:54:00,1.6594,1.6595,1.6593,1.6593,1933099999.0
2007-06-15 15:55:00,1.6594,1.6594,1.6589,1.6591,725200002.0
2007-06-15 15:56:00,1.6591,1.6591,1.65885,1.659,725200002.0
2007-06-15 15:57:00,1.65895,1.6591,1.65885,1.659,888100004.0
2007-06-15 15:58:00,1.659,1.6592,1.65895,1.6591,569000006.0
2007-06-15 15:59:00,1.659,1.6594,1.6589,1.6593,1445399990.0
2007-06-15 16:00:00,1.6594,1.6595,1.6591,1.6595,1445399990.0
2007-06-15 16:01:00,1.6595,1.6595,1.6593,1.6594,984999995.0
2007-06-15 16:02:00,1.6594,1.6595,1.6593,1.6595,526799999.0
2007-06-15 16:03:00,1.6595,1.6597,1.6595,1.6596,2102100007.0
2007-06-15 16:04:00,1.6596,1.6597,1.65945,1.6596,1390599986.0
2007-06-15 16:05:00,1.6597,1.6599,1.6597,1.6598,592900003.0
2007-06-15 16:06:00,1.6598,1.66025,1.6597,1.6602,758899999.0
2007-06-15 16:07:00,1.6602,1.6602,1.6599,1.66,528500002.0
2007-06-15 16:08:00,1.66,1.6601,1.6597,1.66,518800000.0
2007-06-15 16:09:00,1.66005,1.6601,1.6599,1.66,709599999.0
2007-06-15 16:10:00,1.66,1.6602,1.66,1.6602,926799993.0
2007-06-15 16:11:00,1.6602,1.6604,1.6601,1.6603,1213600010.0
2007-06-15 16:12:00,1.6603,1.6603,1.6601,1.6602,918299996.0
2007-06-15 16:13:00,1.6602,1.6602,1.66,1.66015,724999998.0
2007-06-15 16:14:00,1.6602,1.6602,1.65985,1.65995,2038699999.0
2007-06-15 16:15:00,1.66,1.66,1.65985,1.6599,634800000.0
2007-06-15 16:16:00,1.6598,1.66,1.6598,1.65995,852299999.0
2007-06-15 16:17:00,1.66,1.66,1.6598,1.6599,441900001.0
2007-06-15 16:18:00,1.6598,1.6599,1.6597,1.6598,797500002.0
2007-06-15 16:19:00,1.6597,1.6598,1.6597,1.6597,797500002.0
2007-06-15 16:20:00,1.6598,1.6599,1.65975,1.6599,797500002.0
2007-06-15 16:21:00,1.6599,1.6602,1.6599,1.6602,1429700000.0
2007-06-15 16:22:00,1.6602,1.6603,1.6602,1.6603,189299999.0
2007-06-15 16:23:00,1.6601,1.6603,1.6598,1.6599,460399998.0
2007-06-15 16:24:00,1.6599,1.66,1.6599,1.6599,460399998.0
2007-06-15 16:25:00,1.6599,1.6599,1.6597,1.65975,1112400010.0
2007-06-15 16:26:00,1.6598,1.6598,1.65965,1.6598,468900007.0
2007-06-15 16:27:00,1.6598,1.65985,1.65975,1.6598,173100000.0
2007-06-15 16:28:00,1.6598,1.6598,1.65955,1.6597,301300001.0
2007-06-15 16:29:00,1.6597,1.6597,1.6597,1.6597,302799995.0
2007-06-15 16:30:00,1.6596,1.6598,1.65955,1.6597,766799993.0
2007-06-15 16:31:00,1.65965,1.6597,1.65965,1.6597,308900002.0
2007-06-15 16:32:00,1.6598,1.6598,1.65965,1.6597,1228100000.0
2007-06-15 16:33:00,1.6597,1.6599,1.6597,1.6599,860400004.0
2007-06-15 16:34:00,1.6599,1.6599,1.65975,1.6599,833600001.0
2007-06-15 16:35:00,1.6599,1.66,1.65975,1.66,456499999.0
2007-06-15 16:36:00,1.66,1.6601,1.65985,1.6599,1802199987.0
2007-06-15 16:37:00,1.65985,1.6599,1.6598,1.6598,1106799983.0
2007-06-15 16:38:00,1.6598,1.6599,1.65975,1.6599,791199997.0
2007-06-15 16:39:00,1.6599,1.6601,1.6599,1.6601,759799995.0
2007-06-15 16:40:00,1.6601,1.6601,1.66,1.6601,218199999.0
2007-06-15 16:41:00,1.6601,1.6601,1.6599,1.6599,531799997.0
2007-06-15 16:42:00,1.6599,1.6599,1.6599,1.6599,351300000.0
2007-06-15 16:43:00,1.6599,1.66,1.6599,1.6599,239999999.0
2007-06-15 16:44:00,1.6599,1.66,1.6599,1.6599,549000002.0
2007-06-15 16:45:00,1.66,1.66,1.65985,1.66,702700000.0
2007-06-15 16:46:00,1.66,1.6603,1.66,1.6603,1409300001.0
2007-06-15 16:47:00,1.6603,1.6605,1.6603,1.6605,636699993.0
2007-06-15 16:48:00,1.6605,1.6605,1.6604,1.6604,727099999.0
2007-06-15 16:49:00,1.6604,1.6605,1.66035,1.6604,386500003.0
2007-06-15 16:50:00,1.6604,1.6605,1.6604,1.6605,423100000.0
2007-06-15 16:51:00,1.6605,1.6606,1.6605,1.6606,458000000.0
2007-06-15 16:52:00,1.6606,1.6609,1.6605,1.6607,838400001.0
2007-06-15 16:53:00,1.6607,1.6608,1.66,1.6603,1425899999.0
2007-06-15 16:54:00,1.6604,1.6606,1.6602,1.6605,1337599995.0
2007-06-15 16:55:00,1.6606,1.6606,1.6604,1.6604,1337599995.0
2007-06-15 16:56:00,1.6603,1.6605,1.6603,1.6605,1337599995.0
2007-06-15 16:57:00,1.6604,1.6606,1.6603,1.6606,1337599995.0
2007-06-15 16:58:00,1.6607,1.6607,1.6604,1.6606,1337599995.0
2007-06-15 16:59:00,1.6605,1.6608,1.6604,1.6608,1729899993.0
2007-06-15 17:00:00,1.6607,1.6608,1.6604,1.6608,1729899993.0
2007-06-15 17:01:00,1.6609,1.6609,1.6607,1.6608,1729899993.0
2007-06-15 17:02:00,1.66055,1.6606,1.6605,1.6606,1729899993.0
2007-06-15 17:03:00,1.6606,1.6607,1.66045,1.6605,917299998.0
2007-06-15 17:04:00,1.6605,1.6607,1.6605,1.6606,802500001.0
2007-06-15 17:05:00,1.6606,1.6607,1.6606,1.6607,870000004.0
2007-06-15 17:06:00,1.6607,1.6607,1.6605,1.6606,386299998.0
2007-06-15 17:07:00,1.6607,1.6607,1.6605,1.6606,1165700022.0
2007-06-15 17:08:00,1.6606,1.6606,1.6605,1.6605,2109799991.0
2007-06-15 17:09:00,1.6605,1.6606,1.66045,1.6605,955299997.0
2007-06-15 17:10:00,1.6605,1.6606,1.66045,1.6605,1157499998.0
2007-06-15 17:11:00,1.6605,1.6606,1.66045,1.6606,806800010.0
2007-06-15 17:12:00,1.6606,1.6606,1.6606,1.6606,39100000.0
2007-06-15 17:13:00,1.6607,1.6609,1.6606,1.66075,1777400011.0
2007-06-15 17:14:00,1.6607,1.6608,1.6606,1.6608,1366499971.0
2007-06-15 17:15:00,1.6608,1.6608,1.6606,1.6607,1366499971.0
2007-06-15 17:16:00,1.6607,1.6608,1.6606,1.6607,1240099984.0
2007-06-15 17:17:00,1.6606,1.6607,1.6606,1.6607,1509999972.0
2007-06-15 17:18:00,1.6607,1.661,1.66065,1.66085,1567100000.0
2007-06-15 17:19:00,1.6609,1.661,1.6607,1.6609,1697500000.0
2007-06-15 17:20:00,1.661,1.6611,1.66095,1.661,1697500000.0
2007-06-15 17:21:00,1.661,1.661,1.6608,1.6609,1816899982.0
2007-06-15 17:22:00,1.6609,1.661,1.6609,1.6609,263700000.0
2007-06-15 17:23:00,1.6609,1.661,1.6609,1.6609,307499998.0
2007-06-15 17:24:00,1.6609,1.6609,1.6608,1.6609,463400002.0
2007-06-15 17:25:00,1.6609,1.6609,1.6608,1.6608,601500004.0
2007-06-15 17:26:00,1.6609,1.661,1.6608,1.66085,748599996.0
2007-06-15 17:27:00,1.6608,1.6609,1.66065,1.6607,751599996.0
2007-06-15 17:28:00,1.6607,1.6608,1.6606,1.6608,917599988.0
2007-06-15 17:29:00,1.66085,1.66085,1.6607,1.6607,1414799979.0
2007-06-15 17:30:00,1.6607,1.6608,1.6606,1.6607,549199990.0
2007-06-15 17:31:00,1.6607,1.6607,1.6607,1.6607,351200000.0
2007-06-15 17:32:00,1.6607,1.6608,1.66065,1.66065,1092399994.0
2007-06-15 17:33:00,1.66065,1.6611,1.66065,1.661,1453400007.0
2007-06-15 17:34:00,1.661,1.66115,1.661,1.6611,1079999994.0
2007-06-15 17:35:00,1.6611,1.6611,1.6609,1.6609,1000900006.0
2007-06-15 17:36:00,1.6609,1.661,1.6608,1.661,1397799973.0
2007-06-15 17:37:00,1.661,1.661,1.6609,1.66095,158400000.0
2007-06-15 17:38:00,1.661,1.661,1.6609,1.6609,473699999.0
2007-06-15 17:39:00,1.6609,1.661,1.66085,1.661,1670099998.0
2007-06-15 17:40:00,1.661,1.661,1.6609,1.6609,713799995.0
2007-06-15 17:41:00,1.66085,1.6609,1.6608,1.6609,742300004.0
2007-06-15 17:42:00,1.6609,1.661,1.6609,1.6609,1433599988.0
2007-06-15 17:43:00,1.661,1.661,1.6608,1.6609,1073999998.0
2007-06-15 17:44:00,1.6609,1.661,1.6609,1.661,184000000.0
2007-06-15 17:45:00,1.661,1.661,1.6608,1.6608,822199998.0
2007-06-15 17:46:00,1.6608,1.6609,1.66075,1.6608,1447599997.0
2007-06-15 17:47:00,1.6608,1.6608,1.66075,1.6608,750700007.0
2007-06-15 17:48:00,1.6607,1.6608,1.6607,1.6607,979100008.0
2007-06-15 17:49:00,1.6608,1.6609,1.6608,1.6609,979100008.0
2007-06-15 17:50:00,1.6609,1.6609,1.66075,1.6608,1181899987.0
2007-06-15 17:51:00,1.6608,1.6609,1.66075,1.66085,973800007.0
2007-06-15 17:52:00,1.66085,1.6609,1.66075,1.6609,648400002.0
2007-06-15 17:53:00,1.6609,1.661,1.66085,1.661,713100003.0
2007-06-15 17:54:00,1.6611,1.6611,1.6609,1.661,1216599994.0
2007-06-15 17:55:00,1.66095,1.6611,1.6609,1.6611,1357100011.0
2007-06-15 17:56:00,1.6611,1.6612,1.6611,1.6612,1111400001.0
2007-06-15 17:57:00,1.6612,1.6612,1.66085,1.661,1274700000.0
2007-06-15 17:58:00,1.661,1.661,1.6608,1.6609,902599996.0
2007-06-15 17:59:00,1.6609,1.6609,1.66075,1.6608,456800005.0
2007-06-15 18:00:00,1.6608,1.6608,1.6607,1.6607,104100000.0
2007-06-15 18:01:00,1.6607,1.6608,1.6607,1.6608,362400005.0
2007-06-15 18:02:00,1.6608,1.661,1.66075,1.6609,559400002.0
2007-06-15 18:03:00,1.66095,1.6612,1.66095,1.66105,590900000.0
2007-06-15 18:04:00,1.66105,1.6612,1.66095,1.6612,665999998.0
2007-06-15 18:05:00,1.6612,1.6613,1.6612,1.6612,284800001.0
2007-06-15 18:06:00,1.6612,1.6612,1.6612,1.6612,119999998.0
2007-06-15 18:07:00,1.6612,1.6613,1.6611,1.66125,882599995.0
2007-06-15 18:08:00,1.6613,1.6613,1.66115,1.66115,226900002.0
2007-06-15 18:09:00,1.6612,1.6614,1.66115,1.6614,632399999.0
2007-06-15 18:10:00,1.6614,1.6618,1.6613,1.6618,2020999985.0
2007-06-15 18:11:00,1.6617,1.6617,1.6615,1.6616,855400016.0
2007-06-15 18:12:00,1.6616,1.6616,1.6615,1.6615,88800000.0
2007-06-15 18:13:00,1.6615,1.6616,1.66145,1.6616,63100001.0
2007-06-15 18:14:00,1.6616,1.6616,1.6616,1.6616,8800000.0
2007-06-15 18:15:00,1.6616,1.6618,1.6616,1.66165,778700004.0
2007-06-15 18:16:00,1.66165,1.6617,1.66145,1.6615,424400001.0
2007-06-15 18:17:00,1.6615,1.6616,1.6615,1.6616,234400001.0
2007-06-15 18:18:00,1.6616,1.6616,1.6615,1.6615,231699993.0
2007-06-15 18:19:00,1.6615,1.6616,1.6614,1.66155,786299996.0
2007-06-15 18:20:00,1.6617,1.6617,1.6613,1.6613,464700004.0
2007-06-15 18:21:00,1.6613,1.6613,1.66105,1.6611,464700004.0
2007-06-15 18:22:00,1.6611,1.6612,1.661,1.66105,587600000.0
2007-06-15 18:23:00,1.6611,1.6613,1.66105,1.6612,1588899981.0
2007-06-15 18:24:00,1.6612,1.6613,1.6612,1.6613,100800000.0
2007-06-15 18:25:00,1.6613,1.6614,1.6612,1.6612,494499999.0
2007-06-15 18:26:00,1.6612,1.6612,1.661,1.66105,1505100009.0
2007-06-15 18:27:00,1.66105,1.6612,1.66105,1.6612,740700007.0
2007-06-15 18:28:00,1.6612,1.6612,1.6611,1.6611,408000002.0
2007-06-15 18:29:00,1.6611,1.6612,1.66105,1.66105,146500000.0
2007-06-15 18:30:00,1.6611,1.6612,1.6609,1.661,267199999.0
2007-06-15 18:31:00,1.661,1.661,1.66085,1.66095,78300001.0
2007-06-15 18:32:00,1.6609,1.6609,1.6609,1.6609,84000000.0
2007-06-15 18:33:00,1.6609,1.661,1.66085,1.66095,1161699985.0
2007-06-15 18:34:00,1.661,1.661,1.6609,1.6609,538400015.0
2007-06-15 18:35:00,1.6609,1.6609,1.66085,1.66085,348800003.0
2007-06-15 18:36:00,1.6609,1.66095,1.66085,1.6609,126100001.0
2007-06-15 18:37:00,1.6609,1.6609,1.66075,1.6609,225600000.0
2007-06-15 18:38:00,1.6609,1.6609,1.66075,1.6609,724800002.0
2007-06-15 18:39:00,1.6609,1.661,1.6608,1.6609,939100000.0
2007-06-15 18:40:00,1.6609,1.6611,1.6609,1.661,126900001.0
2007-06-15 18:41:00,1.66095,1.661,1.6609,1.661,216600000.0
2007-06-15 18:42:00,1.661,1.661,1.6608,1.6608,131099998.0
2007-06-15 18:43:00,1.6608,1.6609,1.6608,1.6609,531400006.0
2007-06-15 18:44:00,1.6609,1.6609,1.6609,1.6609,17600000.0
2007-06-15 18:45:00,1.6609,1.66095,1.66085,1.6609,38399999.0
2007-06-15 18:46:00,1.66085,1.661,1.66085,1.661,210100004.0
2007-06-15 18:47:00,1.66095,1.6612,1.6609,1.6612,648999993.0
2007-06-15 18:48:00,1.6612,1.6612,1.66095,1.66095,391700000.0
2007-06-15 18:49:00,1.661,1.661,1.6609,1.661,103100000.0
2007-06-15 18:50:00,1.661,1.661,1.66095,1.661,14400000.0
2007-06-15 18:51:00,1.66076,1.66076,1.66056,1.66057,363699993.0
2007-06-15 18:52:00,1.661,1.661,1.6609,1.661,82600002.0
2007-06-15 18:53:00,1.661,1.661,1.661,1.661,237600000.0
2007-06-15 18:54:00,1.661,1.6611,1.66095,1.66095,511099994.0
2007-06-15 18:55:00,1.66095,1.6612,1.66095,1.6612,112199998.0
2007-06-15 18:56:00,1.6612,1.6612,1.6612,1.6612,62400000.0
2007-06-15 18:57:00,1.6611,1.6614,1.6611,1.6613,615699996.0
2007-06-15 18:58:00,1.6613,1.6614,1.6613,1.6613,81600000.0
2007-06-15 18:59:00,1.6613,1.6616,1.6613,1.6616,539299996.0
2007-06-15 19:00:00,1.6616,1.6616,1.66145,1.6615,985699990.0
2007-06-15 19:01:00,1.66145,1.6615,1.66145,1.6615,28300000.0
2007-06-15 19:02:00,1.6615,1.6615,1.66135,1.66135,605899999.0
2007-06-15 19:03:00,1.6614,1.6614,1.6613,1.6613,216000001.0
2007-06-15 19:04:00,1.6613,1.6614,1.66125,1.66135,622000003.0
2007-06-15 19:05:00,1.66135,1.6614,1.6613,1.6614,475100001.0
2007-06-15 19:06:00,1.6614,1.6615,1.6613,1.6615,978499990.0
2007-06-15 19:07:00,1.6615,1.6615,1.66135,1.66135,108200002.0
2007-06-15 19:08:00,1.66135,1.6616,1.66135,1.6615,906400001.0
2007-06-15 19:09:00,1.6615,1.6615,1.6613,1.6613,1516700003.0
2007-06-15 19:10:00,1.6613,1.6615,1.66125,1.6614,495100004.0
2007-06-15 19:11:00,1.6614,1.66145,1.66125,1.6613,401499992.0
2007-06-15 19:12:00,1.6613,1.6613,1.6613,1.6613,61200000.0
2007-06-15 19:13:00,1.6614,1.6614,1.6613,1.6613,381600000.0
2007-06-15 19:14:00,1.6613,1.6614,1.6613,1.6614,54400000.0
2007-06-15 19:15:00,1.66135,1.66135,1.6613,1.6613,66399998.0
2007-06-15 19:16:00,1.6613,1.6614,1.6613,1.6613,321599998.0
2007-06-15 19:17:00,1.6613,1.6613,1.6612,1.66125,493700002.0
2007-06-15 19:18:00,1.6613,1.6613,1.66125,1.66125,43600000.0
2007-06-15 19:19:00,1.66125,1.6614,1.66125,1.6614,196500001.0
2007-06-15 19:20:00,1.6613,1.6614,1.6613,1.6613,143200002.0
2007-06-15 19:21:00,1.6609,1.66115,1.6609,1.66101,161599998.0
2007-06-15 19:22:00,1.6614,1.6614,1.6613,1.6614,146400000.0
2007-06-15 19:23:00,1.6613,1.6613,1.6613,1.6613,99099999.0
2007-06-15 19:24:00,1.6614,1.6614,1.66125,1.66125,325899997.0
2007-06-15 19:25:00,1.66125,1.6614,1.66115,1.6613,711799991.0
2007-06-15 19:26:00,1.6614,1.6615,1.66115,1.6612,1117500004.0
2007-06-15 19:27:00,1.66125,1.6613,1.66125,1.6613,28800000.0
2007-06-15 19:28:00,1.66125,1.6613,1.6612,1.6612,961100005.0
2007-06-15 19:29:00,1.6612,1.66135,1.6612,1.66135,1202099994.0
2007-06-15 19:30:00,1.6614,1.6615,1.6613,1.6614,1633899993.0
2007-06-15 19:31:00,1.6614,1.6616,1.6613,1.6614,1096999997.0
2007-06-15 19:32:00,1.66135,1.6615,1.6612,1.6614,1096999997.0
2007-06-15 19:33:00,1.6614,1.6615,1.6613,1.6614,744299998.0
2007-06-15 19:34:00,1.66125,1.6613,1.6611,1.6613,744299998.0
2007-06-15 19:35:00,1.6613,1.6613,1.6612,1.6612,644499995.0
2007-06-15 19:36:00,1.6612,1.6613,1.66115,1.6612,590199994.0
2007-06-15 19:37:00,1.6612,1.6614,1.6611,1.6612,1266000002.0
2007-06-15 19:38:00,1.6613,1.6613,1.6612,1.6613,97799999.0
2007-06-15 19:39:00,1.6613,1.6613,1.66115,1.66125,477299994.0
2007-06-15 19:40:00,1.6613,1.6615,1.6613,1.6614,482100000.0
2007-06-15 19:41:00,1.6614,1.6614,1.6613,1.6614,687200004.0
2007-06-15 19:42:00,1.6614,1.6614,1.6612,1.6612,422399999.0
2007-06-15 19:43:00,1.6613,1.6614,1.66125,1.6614,361300002.0
2007-06-15 19:44:00,1.6614,1.6614,1.6613,1.66135,82500002.0
2007-06-15 19:45:00,1.6613,1.6614,1.66125,1.6613,160900000.0
2007-06-15 19:46:00,1.6613,1.6614,1.6613,1.6614,128199999.0
2007-06-15 19:47:00,1.6614,1.6614,1.6614,1.6614,36000000.0
2007-06-15 19:48:00,1.6614,1.6614,1.6614,1.6614,7800000.0
2007-06-15 19:49:00,1.66135,1.66155,1.66135,1.66145,329399999.0
2007-06-15 19:50:00,1.6615,1.6615,1.6615,1.6615,110400000.0
2007-06-15 19:51:00,1.6615,1.66165,1.6615,1.6616,651200003.0
2007-06-15 19:52:00,1.6616,1.6616,1.6614,1.66145,1060099988.0
2007-06-15 19:53:00,1.66155,1.6616,1.6615,1.6615,1117599998.0
2007-06-15 19:54:00,1.66155,1.6616,1.66145,1.66145,357399997.0
2007-06-15 19:55:00,1.6615,1.6616,1.6615,1.66155,216000005.0
2007-06-15 19:56:00,1.6615,1.6617,1.6615,1.6617,808999996.0
2007-06-15 19:57:00,1.6617,1.6617,1.66165,1.66165,14400000.0
2007-06-15 19:58:00,1.6617,1.6617,1.6616,1.66165,157900000.0
2007-06-15 19:59:00,1.66165,1.6617,1.66165,1.6617,30400000.0
2007-06-15 20:00:00,1.6617,1.6617,1.6616,1.6616,222399996.0
2007-06-15 20:01:00,1.6616,1.6616,1.6615,1.6615,466399997.0
2007-06-15 20:02:00,1.66155,1.6616,1.66145,1.6616,185200001.0
2007-06-15 20:03:00,1.6616,1.6616,1.6612,1.6613,449399999.0
2007-06-15 20:04:00,1.6613,1.6614,1.66125,1.6613,479699998.0
2007-06-15 20:05:00,1.66125,1.6614,1.66125,1.6614,101799998.0
2007-06-15 20:06:00,1.6614,1.6614,1.66135,1.6614,72400000.0
2007-06-15 20:07:00,1.6614,1.6614,1.66135,1.6614,78200000.0
2007-06-15 20:08:00,1.66096,1.66107,1.66078,1.66106,538599998.0
2007-06-15 20:09:00,1.6614,1.6614,1.66125,1.6614,87899998.0
2007-06-15 20:10:00,1.6614,1.6614,1.6613,1.6613,411399995.0
2007-06-15 20:11:00,1.6613,1.6614,1.6613,1.6614,70400000.0
2007-06-15 20:12:00,1.66135,1.6614,1.66135,1.6614,135800004.0
2007-06-15 20:13:00,1.6614,1.6614,1.6613,1.66135,91900001.0
2007-06-15 20:14:00,1.66135,1.6614,1.66135,1.6614,46400000.0
2007-06-15 20:15:00,1.6614,1.6614,1.6613,1.66135,395399994.0
2007-06-15 20:16:00,1.6614,1.6614,1.6613,1.6614,216600001.0
2007-06-15 20:17:00,1.6614,1.6614,1.6613,1.6613,414099998.0
2007-06-15 20:18:00,1.6613,1.6613,1.66125,1.6613,564700002.0
2007-06-15 20:19:00,1.66125,1.6613,1.66125,1.6613,1143199985.0
2007-06-15 20:20:00,1.6612,1.6612,1.6612,1.6612,33599998.0
2007-06-15 20:21:00,1.66125,1.6613,1.6611,1.6613,1452999977.0
2007-06-15 20:22:00,1.66125,1.6613,1.66115,1.66115,421599996.0
2007-06-15 20:23:00,1.6612,1.6613,1.66115,1.6613,301499991.0
2007-06-15 20:24:00,1.6612,1.6613,1.6612,1.6613,219600000.0
2007-06-15 20:25:00,1.6613,1.6614,1.6612,1.6614,2068199989.0
2007-06-15 20:26:00,1.6614,1.6614,1.6614,1.6614,99799998.0
2007-06-15 20:27:00,1.6613,1.6615,1.6613,1.6615,478700005.0
2007-06-15 20:28:00,1.6615,1.6616,1.6615,1.6616,146400000.0
2007-06-15 20:29:00,1.6616,1.6616,1.6615,1.6615,286999997.0
2007-06-15 20:30:00,1.6615,1.6615,1.6615,1.6615,508000002.0
2007-06-15 20:31:00,1.6615,1.6615,1.66145,1.6615,560799996.0
2007-06-15 20:32:00,1.6615,1.6615,1.6615,1.6615,89600000.0
2007-06-15 20:33:00,1.6615,1.6615,1.6615,1.6615,53600000.0
2007-06-15 20:34:00,1.6615,1.6615,1.6615,1.6615,123200000.0
2007-06-15 20:35:00,1.6615,1.6616,1.6615,1.6616,133599999.0
2007-06-15 20:36:00,1.6616,1.6617,1.6616,1.6616,391999999.0
2007-06-15 20:37:00,1.6616,1.66165,1.66155,1.66165,364400000.0
2007-06-15 20:38:00,1.6617,1.6617,1.66165,1.66165,10400000.0
2007-06-15 20:39:00,1.66165,1.6617,1.66165,1.6617,17600000.0
2007-06-15 20:40:00,1.6617,1.6617,1.6615,1.66155,763699985.0
2007-06-15 20:41:00,1.66155,1.66155,1.66135,1.6615,568700006.0
2007-06-15 20:42:00,1.66145,1.6615,1.66145,1.6615,48400000.0
2007-06-15 20:43:00,1.66145,1.6615,1.6614,1.6615,115200000.0
2007-06-15 20:44:00,1.6615,1.6615,1.6615,1.6615,60800000.0
2007-06-15 20:45:00,1.6615,1.6615,1.6615,1.6615,22400000.0
2007-06-15 20:46:00,1.6615,1.6617,1.6615,1.6616,835199999.0
2007-06-15 20:47:00,1.6616,1.6617,1.6616,1.6616,151200001.0
2007-06-15 20:48:00,1.6616,1.6617,1.66155,1.66155,464900000.0
2007-06-15 20:49:00,1.6616,1.6616,1.66155,1.6616,59200000.0
2007-06-15 20:50:00,1.6616,1.6616,1.6616,1.6616,409899992.0
2007-06-15 20:51:00,1.6616,1.6618,1.66155,1.6618,1525199980.0
2007-06-15 20:52:00,1.6618,1.6619,1.66175,1.6619,520800000.0
2007-06-15 20:53:00,1.66185,1.6619,1.6617,1.6619,1116700002.0
2007-06-15 20:54:00,1.662,1.6623,1.662,1.66215,961500001.0
2007-06-15 20:55:00,1.66215,1.6623,1.662,1.6621,1589700006.0
2007-06-15 20:56:00,1.6622,1.6623,1.66205,1.6623,239599999.0
2007-06-15 20:57:00,1.6623,1.6628,1.6623,1.6627,551000005.0
2007-06-15 20:58:00,1.6626,1.6626,1.6626,1.6626,1488000002.0
2007-06-15 20:59:00,1.6625,1.6626,1.6624,1.6625,1488000002.0
2007-06-15 21:00:00,1.6624,1.6625,1.6624,1.6625,1488000002.0
2007-06-15 21:01:00,1.6625,1.66255,1.6624,1.66255,1488000002.0
2007-06-15 21:02:00,1.6625,1.6626,1.6624,1.66245,1140099999.0
2007-06-15 21:03:00,1.66245,1.6625,1.66235,1.6624,1149300000.0
2007-06-15 21:04:00,1.6624,1.6625,1.66235,1.6624,309399999.0
2007-06-15 21:05:00,1.66235,1.6625,1.66235,1.6624,612000000.0
2007-06-15 21:06:00,1.6624,1.6625,1.66235,1.6624,391999999.0
2007-06-15 21:07:00,1.6624,1.6624,1.6622,1.6623,1128299999.0
2007-06-15 21:08:00,1.6623,1.6624,1.6623,1.6624,1140300000.0
2007-06-15 21:09:00,1.6624,1.6625,1.66235,1.6625,354799998.0
2007-06-15 21:10:00,1.6625,1.6625,1.6625,1.6625,144800000.0
2007-06-15 21:11:00,1.6625,1.6625,1.6624,1.6624,412100001.0
2007-06-15 21:12:00,1.6624,1.6625,1.6624,1.6625,574000001.0
2007-06-15 21:13:00,1.6625,1.6625,1.6625,1.6625,64000000.0
2007-06-15 21:14:00,1.6625,1.6625,1.6624,1.6624,1250899994.0
2007-06-15 21:15:00,1.6624,1.6626,1.6624,1.6625,1780099995.0
2007-06-15 21:16:00,1.6625,1.6626,1.6625,1.6625,727099997.0
2007-06-15 21:17:00,1.6625,1.6626,1.6625,1.6625,878399997.0
2007-06-15 21:18:00,1.6625,1.6625,1.6625,1.6625,756199980.0
2007-06-15 21:19:00,1.6625,1.6625,1.6624,1.66245,279100001.0
2007-06-15 21:20:00,1.6625,1.6625,1.66235,1.6624,792000002.0
2007-06-15 21:21:00,1.6624,1.66245,1.6623,1.6624,440900008.0
2007-06-15 21:22:00,1.6624,1.6624,1.6624,1.6624,38400000.0
2007-06-15 21:23:00,1.6624,1.6625,1.66235,1.6624,856300011.0
2007-06-15 21:24:00,1.6624,1.66245,1.6624,1.66245,134100000.0
2007-06-15 21:25:00,1.66245,1.66245,1.66245,1.66245,4000000.0
2007-06-15 21:26:00,1.6624,1.6624,1.6624,1.6624,159399998.0
2007-06-15 21:27:00,1.6622,1.66227,1.66197,1.66223,418000006.0
2007-06-15 21:28:00,1.6624,1.6624,1.6624,1.6624,51200000.0
2007-06-15 21:29:00,1.6624,1.6624,1.6624,1.6624,318399996.0
2007-06-15 21:30:00,1.6625,1.6625,1.6624,1.6625,1492599988.0
2007-06-15 21:31:00,1.6624,1.6625,1.6624,1.6624,1492599988.0
2007-06-15 21:32:00,1.6624,1.6624,1.66235,1.6624,395099991.0
2007-06-15 21:33:00,1.6624,1.6624,1.66235,1.6624,720199989.0
2007-06-15 21:34:00,1.66235,1.6625,1.6623,1.6625,1464499991.0
2007-06-15 21:35:00,1.6625,1.6625,1.6625,1.6625,506299999.0
2007-06-15 21:36:00,1.6625,1.6626,1.6624,1.6624,1557800013.0
2007-06-15 21:37:00,1.6625,1.6625,1.6624,1.6625,927200009.0
2007-06-15 21:38:00,1.6625,1.6625,1.6625,1.6625,140100000.0
2007-06-15 21:39:00,1.6625,1.6625,1.6624,1.6624,322900006.0
2007-06-15 21:40:00,1.6625,1.6625,1.6625,1.6625,92400001.0
2007-06-15 21:41:00,1.6625,1.6625,1.6624,1.6624,55900000.0
2007-06-15 21:42:00,1.6625,1.6625,1.6625,1.6625,120900000.0
2007-06-15 21:43:00,1.6625,1.6625,1.6625,1.6625,476300000.0
2007-06-15 21:44:00,1.6625,1.6625,1.6625,1.6625,671799999.0
2007-06-15 21:45:00,1.6625,1.6625,1.6624,1.6625,208900003.0
2007-06-15 21:46:00,1.6625,1.6625,1.6625,1.6625,809500012.0
2007-06-15 21:47:00,1.6625,1.6625,1.6624,1.6624,590700002.0
2007-06-15 21:48:00,1.6625,1.6626,1.6624,1.6625,549700003.0
2007-06-15 21:49:00,1.6625,1.6625,1.6624,1.6624,436600002.0
2007-06-15 21:50:00,1.6624,1.6624,1.6623,1.6624,142300000.0
2007-06-15 21:51:00,1.6624,1.6624,1.6624,1.6624,58200002.0
2007-06-15 21:52:00,1.6624,1.6624,1.6624,1.6624,41399998.0
2007-06-15 21:53:00,1.66214,1.66214,1.662,1.66201,512499991.0
2007-06-15 21:54:00,1.6624,1.6624,1.6624,1.6624,63900001.0
2007-06-15 21:55:00,1.6624,1.6624,1.6623,1.6624,165499995.0
2007-06-15 21:56:00,1.6623,1.6624,1.6623,1.6624,158600000.0
2007-06-15 21:57:00,1.6624,1.6624,1.6624,1.6624,2400000.0
2007-06-15 21:58:00,1.66221,1.66221,1.66165,1.66165,218099998.0
2007-06-15 21:59:00,1.6624,1.6624,1.6623,1.6624,88000000.0
2007-06-15 22:00:00,1.6624,1.6624,1.6622,1.6623,745799986.0
2007-06-15 22:01:00,1.6623,1.6624,1.6622,1.6623,566200005.0
2007-06-15 22:02:00,1.6623,1.6623,1.6623,1.6623,2400000.0
2007-06-15 22:03:00,1.6623,1.6623,1.6623,1.6623,4800000.0
2007-06-15 22:04:00,1.6623,1.6624,1.6623,1.6624,337800000.0
2007-06-15 22:05:00,1.6624,1.6624,1.6623,1.6624,288800000.0
2007-06-15 22:06:00,1.6624,1.6624,1.6624,1.6624,19200000.0
2007-06-15 22:07:00,1.6624,1.6624,1.6622,1.6622,138700002.0
2007-06-15 22:08:00,1.6623,1.6624,1.6622,1.6623,242400005.0
2007-06-15 22:09:00,1.6624,1.6625,1.6624,1.6624,188000000.0
2007-06-15 22:10:00,1.6623,1.6625,1.6623,1.6624,592799997.0
2007-06-15 22:11:00,1.6624,1.6624,1.6624,1.6624,98400000.0
2007-06-15 22:12:00,1.6615,1.66219,1.6615,1.66189,204399999.0
2007-06-15 22:13:00,1.6624,1.6624,1.6624,1.6624,25600000.0
2007-06-15 22:14:00,1.6624,1.6625,1.6624,1.6624,208800000.0
2007-06-15 22:15:00,1.6624,1.6624,1.6624,1.6624,6400000.0
2007-06-15 22:16:00,1.6624,1.6624,1.6623,1.6623,385600005.0
2007-06-15 22:17:00,1.6623,1.6624,1.6623,1.6624,155100000.0
2007-06-15 22:18:00,1.6624,1.6625,1.6623,1.6625,621900000.0
2007-06-15 22:19:00,1.66235,1.6624,1.66235,1.6624,335900000.0
2007-06-15 22:20:00,1.66235,1.6624,1.66235,1.6624,112000000.0
2007-06-15 22:21:00,1.66206,1.66212,1.66202,1.66207,289199993.0
2007-06-15 22:22:00,1.6624,1.6624,1.6624,1.6624,52799999.0
2007-06-15 22:23:00,1.6624,1.6625,1.6624,1.6625,8800000.0
2007-06-15 22:24:00,1.6624,1.6624,1.6624,1.6624,68799998.0
2007-06-15 22:25:00,1.6624,1.6625,1.6623,1.66245,461200000.0
2007-06-15 22:26:00,1.66245,1.6625,1.662,1.6621,573400000.0
2007-06-15 22:27:00,1.6622,1.6622,1.6621,1.6621,295600004.0
2007-06-15 22:28:00,1.6621,1.6621,1.6621,1.6621,419199999.0
2007-06-15 22:29:00,1.6621,1.6622,1.6621,1.66215,184900001.0
2007-06-15 22:30:00,1.6622,1.6622,1.66215,1.6622,137300003.0
2007-06-15 22:31:00,1.66165,1.66178,1.66165,1.66178,24000000.0
2007-06-15 22:32:00,1.6622,1.6622,1.6622,1.6622,10300000.0
2007-06-15 22:33:00,1.6622,1.6622,1.6622,1.6622,41599999.0
2007-06-15 22:34:00,1.6622,1.6622,1.6622,1.6622,38399999.0
2007-06-15 22:35:00,1.6622,1.6623,1.662,1.6621,178300001.0
2007-06-15 22:36:00,1.6621,1.6622,1.6621,1.6621,186800002.0
2007-06-15 22:37:00,1.6621,1.6622,1.6621,1.6622,82200002.0
2007-06-15 22:38:00,1.66192,1.66192,1.66157,1.66169,426799999.0
2007-06-15 22:39:00,1.6621,1.6622,1.6621,1.6622,33500000.0
2007-06-15 22:40:00,1.6621,1.6622,1.6621,1.6622,174100002.0
2007-06-15 22:41:00,1.66172,1.662,1.66172,1.66178,135500004.0
2007-06-15 22:42:00,1.66155,1.66178,1.6615,1.6615,701700005.0
2007-06-15 22:43:00,1.6622,1.6622,1.6621,1.6621,80800000.0
2007-06-15 22:44:00,1.6621,1.6622,1.662,1.662,433800002.0
2007-06-15 22:45:00,1.6621,1.6622,1.6621,1.6621,32800000.0
2007-06-15 22:46:00,1.6621,1.6621,1.6621,1.6621,108800000.0
2007-06-15 22:47:00,1.6621,1.6621,1.66205,1.66205,87800000.0
2007-06-15 22:48:00,1.6621,1.6621,1.662,1.6621,231400003.0
2007-06-15 22:49:00,1.6622,1.6622,1.6622,1.6622,7200000.0
2007-06-15 22:50:00,1.6621,1.6621,1.6619,1.6621,304600001.0
2007-06-15 22:51:00,1.6619,1.6621,1.6619,1.6621,112099998.0
2007-06-15 22:52:00,1.6621,1.6621,1.6621,1.6621,32800000.0
2007-06-15 22:53:00,1.6621,1.6621,1.662,1.6621,37600000.0
2007-06-15 22:54:00,1.6621,1.6621,1.6616,1.6617,227300001.0
2007-06-15 22:55:00,1.6617,1.6617,1.6612,1.6616,1165900007.0
2007-06-15 22:56:00,1.6616,1.6616,1.6615,1.6616,760299996.0
2007-06-15 22:57:00,1.6616,1.6619,1.6614,1.6617,1164200008.0
2007-06-15 22:58:00,1.6617,1.6619,1.6614,1.6618,1858900011.0
2007-06-15 22:59:00,1.66175,1.662,1.6617,1.6618,367399993.0
2007-06-17 23:00:00,1.6613,1.6613,1.6613,1.6613,2400000.0
2007-06-17 23:01:00,1.6612,1.6616,1.6612,1.6616,17600000.0
2007-06-17 23:02:00,1.66125,1.66146,1.66125,1.66146,28800000.0
2007-06-17 23:03:00,1.66127,1.66127,1.66118,1.66118,20000000.0
2007-06-17 23:04:00,1.6616,1.6616,1.6615,1.6616,40000000.0
2007-06-17 23:05:00,1.6615,1.6616,1.6613,1.6615,7400000.0
2007-06-17 23:06:00,1.6616,1.6616,1.6613,1.6616,380200000.0
2007-06-17 23:07:00,1.6616,1.6617,1.6613,1.6613,617600000.0
2007-06-17 23:08:00,1.6612,1.6616,1.6612,1.6615,243200000.0
2007-06-17 23:09:00,1.6616,1.6616,1.6615,1.6616,37900000.0
2007-06-17 23:10:00,1.6614,1.6617,1.6613,1.6617,121100000.0
2007-06-17 23:11:00,1.6616,1.6616,1.6615,1.6616,53600000.0
2007-06-17 23:12:00,1.6614,1.6616,1.6614,1.6616,25600000.0
2007-06-17 23:13:00,1.6614,1.6617,1.6614,1.6616,66400000.0
2007-06-17 23:14:00,1.6616,1.6616,1.6616,1.6616,20800000.0
2007-06-17 23:15:00,1.6616,1.6616,1.6616,1.6616,7200000.0
2007-06-17 23:16:00,1.6616,1.6616,1.6612,1.6616,13600000.0
2007-06-17 23:17:00,1.6616,1.6618,1.6615,1.6616,48000000.0
2007-06-17 23:18:00,1.6616,1.6616,1.6616,1.6616,4800000.0
2007-06-17 23:19:00,1.6615,1.6616,1.661,1.661,147799999.0
2007-06-17 23:20:00,1.6614,1.6618,1.6614,1.6617,130200000.0
2007-06-17 23:21:00,1.6618,1.6618,1.6617,1.6617,5600000.0
2007-06-17 23:22:00,1.6617,1.6618,1.6615,1.6618,106400000.0
2007-06-17 23:23:00,1.6618,1.6618,1.6617,1.6617,32000000.0
2007-06-17 23:24:00,1.6618,1.6618,1.6615,1.6618,41600000.0
2007-06-17 23:25:00,1.6618,1.6618,1.6618,1.6618,31200000.0
2007-06-17 23:26:00,1.6618,1.6619,1.6618,1.6618,88000000.0
2007-06-17 23:27:00,1.6618,1.6619,1.6618,1.6619,12800000.0
2007-06-17 23:28:00,1.66183,1.66183,1.66147,1.66147,74799998.0
2007-06-17 23:29:00,1.66153,1.66153,1.66125,1.66125,125199996.0
2007-06-17 23:30:00,1.66177,1.66177,1.66155,1.66155,78399999.0
2007-06-17 23:31:00,1.6619,1.6619,1.6618,1.6618,39200000.0
2007-06-17 23:32:00,1.6618,1.6618,1.6617,1.6617,73400000.0
2007-06-17 23:33:00,1.6619,1.6619,1.6619,1.6619,7200000.0
2007-06-17 23:34:00,1.6619,1.6619,1.6618,1.6618,43200000.0
2007-06-17 23:35:00,1.6618,1.6618,1.6618,1.6618,38400000.0
2007-06-17 23:36:00,1.6618,1.6619,1.6618,1.6618,47300000.0
2007-06-17 23:37:00,1.6618,1.6618,1.6618,1.6618,20800000.0
2007-06-17 23:38:00,1.66177,1.66177,1.66141,1.6615,5600000.0
2007-06-17 23:39:00,1.6618,1.6619,1.6615,1.6618,76000000.0
2007-06-17 23:40:00,1.6618,1.6619,1.6618,1.6618,33600000.0
2007-06-17 23:41:00,1.6619,1.6619,1.6618,1.6618,72800000.0
2007-06-17 23:42:00,1.6618,1.6618,1.6612,1.6617,58900000.0
2007-06-17 23:43:00,1.6615,1.6617,1.661,1.6616,169800000.0
2007-06-17 23:44:00,1.6616,1.6616,1.6612,1.6616,128000000.0
2007-06-17 23:45:00,1.6616,1.6617,1.6615,1.6615,178500000.0
2007-06-17 23:46:00,1.66148,1.66162,1.66137,1.66162,233199999.0
2007-06-17 23:47:00,1.6616,1.6616,1.6616,1.6616,7200000.0
2007-06-17 23:48:00,1.66135,1.66139,1.66119,1.66138,186399995.0
2007-06-17 23:49:00,1.6613,1.6614,1.6612,1.6614,78400000.0
2007-06-17 23:50:00,1.6613,1.6614,1.6612,1.6612,504800000.0
2007-06-17 23:51:00,1.6613,1.6613,1.6608,1.6612,139200000.0
2007-06-17 23:52:00,1.6613,1.6617,1.6611,1.6617,223500000.0
2007-06-17 23:53:00,1.6617,1.6618,1.6617,1.6618,56800000.0
2007-06-17 23:54:00,1.6616,1.6621,1.6616,1.6618,20800000.0
2007-06-17 23:55:00,1.6617,1.6618,1.6617,1.6618,40800000.0
2007-06-17 23:56:00,1.6618,1.6618,1.6617,1.6617,12800000.0
2007-06-17 23:57:00,1.662,1.6621,1.6618,1.6618,59600000.0
2007-06-17 23:58:00,1.6616,1.6619,1.6616,1.6617,29600000.0
2007-06-17 23:59:00,1.662,1.662,1.662,1.662,9600000.0
2007-06-18 00:00:00,1.662,1.662,1.6619,1.662,80800000.0
2007-06-18 00:01:00,1.662,1.662,1.6619,1.662,78400000.0
2007-06-18 00:02:00,1.662,1.662,1.6619,1.662,280100000.0
2007-06-18 00:03:00,1.662,1.662,1.6618,1.6618,108299999.0
2007-06-18 00:04:00,1.6618,1.662,1.6618,1.6618,59400000.0
2007-06-18 00:05:00,1.6618,1.662,1.6617,1.6618,503400001.0
2007-06-18 00:06:00,1.6619,1.662,1.6618,1.662,200000000.0
2007-06-18 00:07:00,1.662,1.662,1.6619,1.6619,124800000.0
2007-06-18 00:08:00,1.6619,1.662,1.6618,1.662,120800000.0
2007-06-18 00:09:00,1.662,1.6621,1.6617,1.662,359899999.0
2007-06-18 00:10:00,1.662,1.662,1.6619,1.6619,52000000.0
2007-06-18 00:11:00,1.6619,1.6619,1.6619,1.6619,78400000.0
2007-06-18 00:12:00,1.662,1.662,1.6619,1.6619,287900000.0
2007-06-18 00:13:00,1.6619,1.6621,1.6619,1.662,514799999.0
2007-06-18 00:14:00,1.662,1.662,1.662,1.662,382400000.0
2007-06-18 00:15:00,1.662,1.662,1.6618,1.6619,1212600008.0
2007-06-18 00:16:00,1.6619,1.6619,1.6619,1.6619,146700001.0
2007-06-18 00:17:00,1.6619,1.6619,1.6619,1.6619,94099999.0
2007-06-18 00:18:00,1.662,1.6621,1.662,1.662,499100000.0
2007-06-18 00:19:00,1.662,1.6621,1.662,1.662,148500000.0
2007-06-18 00:20:00,1.6621,1.6621,1.662,1.662,152500000.0
2007-06-18 00:21:00,1.662,1.662,1.662,1.662,91000000.0
2007-06-18 00:22:00,1.662,1.662,1.6619,1.6619,97800004.0
2007-06-18 00:23:00,1.6623,1.6625,1.662,1.6623,548800000.0
2007-06-18 00:24:00,1.6623,1.6623,1.6621,1.6622,111000000.0
2007-06-18 00:25:00,1.6622,1.6622,1.6621,1.6621,8000000.0
2007-06-18 00:26:00,1.6622,1.6623,1.6621,1.6621,32400000.0
2007-06-18 00:27:00,1.66166,1.66177,1.66162,1.66177,371100005.0
2007-06-18 00:28:00,1.6621,1.6621,1.6621,1.6621,4000000.0
2007-06-18 00:29:00,1.6623,1.6624,1.6621,1.6621,460699998.0
2007-06-18 00:30:00,1.6622,1.6623,1.6621,1.6621,174900000.0
2007-06-18 00:31:00,1.6621,1.6621,1.6621,1.6621,8000000.0
2007-06-18 00:32:00,1.66165,1.6621,1.6616,1.6621,129200000.0
2007-06-18 00:33:00,1.6621,1.6621,1.6619,1.6619,162900002.0
2007-06-18 00:34:00,1.662,1.662,1.662,1.662,87000000.0
2007-06-18 00:35:00,1.6621,1.6621,1.6619,1.6619,338999998.0
2007-06-18 00:36:00,1.662,1.6621,1.6619,1.662,500599994.0
2007-06-18 00:37:00,1.662,1.6621,1.6619,1.662,454799999.0
2007-06-18 00:38:00,1.662,1.662,1.662,1.662,388500000.0
2007-06-18 00:39:00,1.662,1.662,1.6618,1.6619,595899994.0
2007-06-18 00:40:00,1.662,1.662,1.662,1.662,55200000.0
2007-06-18 00:41:00,1.662,1.662,1.6619,1.662,158100003.0
2007-06-18 00:42:00,1.662,1.662,1.6615,1.6618,825899999.0
2007-06-18 00:43:00,1.6617,1.6619,1.6617,1.6618,142200001.0
2007-06-18 00:44:00,1.66182,1.66182,1.66138,1.66138,151200004.0
2007-06-18 00:45:00,1.6618,1.6618,1.6618,1.6618,8000000.0
2007-06-18 00:46:00,1.6617,1.6618,1.6617,1.6618,161300004.0
2007-06-18 00:47:00,1.6619,1.6619,1.6618,1.6619,316600001.0
2007-06-18 00:48:00,1.6619,1.6619,1.6619,1.6619,48800000.0
2007-06-18 00:49:00,1.6619,1.6619,1.6619,1.6619,66400000.0
2007-06-18 00:50:00,1.6619,1.6619,1.6617,1.6618,349800003.0
2007-06-18 00:51:00,1.6618,1.66201,1.6618,1.66201,138000001.0
2007-06-18 00:52:00,1.6619,1.6619,1.6618,1.6618,104300002.0
2007-06-18 00:53:00,1.6618,1.6619,1.6618,1.6618,164500002.0
2007-06-18 00:54:00,1.6619,1.6619,1.6619,1.6619,31200000.0
2007-06-18 00:55:00,1.66175,1.66175,1.66167,1.6617,392100001.0
2007-06-18 00:56:00,1.6619,1.6619,1.6619,1.6619,35200000.0
2007-06-18 00:57:00,1.6619,1.6619,1.6619,1.6619,58400000.0
2007-06-18 00:58:00,1.6619,1.6619,1.6619,1.6619,35200000.0
2007-06-18 00:59:00,1.6619,1.662,1.6619,1.662,85300000.0
2007-06-18 01:00:00,1.6619,1.6621,1.6618,1.662,223899998.0
2007-06-18 01:01:00,1.662,1.6621,1.662,1.6621,225200000.0
2007-06-18 01:02:00,1.662,1.6621,1.662,1.6621,568800006.0
2007-06-18 01:03:00,1.6621,1.6621,1.662,1.6621,1182400000.0
2007-06-18 01:04:00,1.6621,1.6621,1.6619,1.6619,229299998.0
2007-06-18 01:05:00,1.6619,1.6619,1.6619,1.6619,172000000.0
2007-06-18 01:06:00,1.6619,1.6619,1.6618,1.6619,254400003.0
2007-06-18 01:07:00,1.6619,1.6619,1.66175,1.66175,394500013.0
2007-06-18 01:08:00,1.6618,1.6618,1.6618,1.6618,52700001.0
2007-06-18 01:09:00,1.6618,1.6618,1.6615,1.6616,255600000.0
2007-06-18 01:10:00,1.6616,1.6616,1.6616,1.6616,125200000.0
2007-06-18 01:11:00,1.6613,1.66133,1.66109,1.66123,423300002.0
2007-06-18 01:12:00,1.6616,1.6616,1.6616,1.6616,47100000.0
2007-06-18 01:13:00,1.66127,1.66127,1.66091,1.66091,1506399988.0
2007-06-18 01:14:00,1.6616,1.6616,1.66155,1.66155,527099987.0
2007-06-18 01:15:00,1.6616,1.6616,1.6616,1.6616,7100000.0
2007-06-18 01:16:00,1.6616,1.6616,1.6616,1.6616,151199997.0
2007-06-18 01:17:00,1.6616,1.6616,1.66155,1.6616,198399997.0
2007-06-18 01:18:00,1.6616,1.6616,1.6616,1.6616,195199999.0
2007-06-18 01:19:00,1.6616,1.6616,1.6616,1.6616,3200000.0
2007-06-18 01:20:00,1.6616,1.6616,1.6615,1.6615,75199999.0
2007-06-18 01:21:00,1.66088,1.66122,1.66088,1.66097,416000006.0
2007-06-18 01:22:00,1.6615,1.6615,1.6615,1.6615,47199999.0
2007-06-18 01:23:00,1.6615,1.6615,1.6615,1.6615,233999998.0
2007-06-18 01:24:00,1.6615,1.6617,1.6615,1.6615,279600001.0
2007-06-18 01:25:00,1.6615,1.6615,1.6615,1.6615,292200001.0
2007-06-18 01:26:00,1.6615,1.6616,1.6614,1.6616,946500000.0
2007-06-18 01:27:00,1.66155,1.6618,1.6614,1.6616,1427799989.0
2007-06-18 01:28:00,1.6617,1.6617,1.6617,1.6617,25300000.0
2007-06-18 01:29:00,1.6617,1.6617,1.66135,1.66135,829800002.0
2007-06-18 01:30:00,1.6614,1.6615,1.66135,1.6615,635599998.0
2007-06-18 01:31:00,1.6615,1.6616,1.6614,1.6615,1459799979.0
2007-06-18 01:32:00,1.6615,1.6617,1.6615,1.6617,1542700004.0
2007-06-18 01:33:00,1.6617,1.6617,1.66145,1.66145,410300001.0
2007-06-18 01:34:00,1.6615,1.6615,1.6615,1.6615,152800000.0
2007-06-18 01:35:00,1.6615,1.6616,1.6615,1.6615,463299992.0
2007-06-18 01:36:00,1.6616,1.6617,1.6616,1.6617,26400001.0
2007-06-18 01:37:00,1.6617,1.6617,1.6617,1.6617,800000.0
2007-06-18 01:38:00,1.6617,1.6617,1.6617,1.6617,2400000.0
2007-06-18 01:39:00,1.6617,1.6618,1.6617,1.6618,4800000.0
2007-06-18 01:40:00,1.6618,1.6618,1.6618,1.6618,16000000.0
2007-06-18 01:41:00,1.66175,1.66175,1.66175,1.66175,1600000.0
2007-06-18 01:42:00,1.6618,1.6618,1.66175,1.6618,12800000.0
2007-06-18 01:43:00,1.6618,1.6618,1.6616,1.6618,175700000.0
2007-06-18 01:44:00,1.66175,1.6618,1.6616,1.66175,1161400000.0
2007-06-18 01:45:00,1.6618,1.6618,1.6617,1.6618,479100002.0
2007-06-18 01:46:00,1.6618,1.6618,1.6616,1.6618,737300002.0
2007-06-18 01:47:00,1.6618,1.6618,1.6617,1.6618,204500000.0
2007-06-18 01:48:00,1.6618,1.6618,1.6617,1.6617,107800000.0
2007-06-18 01:49:00,1.6617,1.6617,1.6617,1.6617,16000000.0
2007-06-18 01:50:00,1.66138,1.66138,1.66102,1.66102,614599996.0
2007-06-18 01:51:00,1.6617,1.6617,1.6617,1.6617,16000000.0
2007-06-18 01:52:00,1.6617,1.6618,1.66165,1.6617,1914299991.0
2007-06-18 01:53:00,1.6617,1.6617,1.6617,1.6617,326700000.0
2007-06-18 01:54:00,1.6617,1.6618,1.6617,1.6617,442599997.0
2007-06-18 01:55:00,1.6617,1.6617,1.6617,1.6617,40000000.0
2007-06-18 01:56:00,1.6617,1.6617,1.6616,1.6616,1298399993.0
2007-06-18 01:57:00,1.6616,1.6616,1.66155,1.6616,407199989.0
2007-06-18 01:58:00,1.6616,1.6617,1.6616,1.6616,67199999.0
2007-06-18 01:59:00,1.6617,1.6618,1.6616,1.6616,791999997.0
2007-06-18 02:00:00,1.6617,1.6617,1.6616,1.6617,1525099999.0
2007-06-18 02:01:00,1.6617,1.6617,1.66155,1.6616,806899998.0
2007-06-18 02:02:00,1.6616,1.6618,1.6616,1.6617,959100000.0
2007-06-18 02:03:00,1.6617,1.6617,1.6616,1.6617,581700000.0
2007-06-18 02:04:00,1.6617,1.6617,1.6616,1.6616,1080499996.0
2007-06-18 02:05:00,1.6616,1.6616,1.6616,1.6616,643200002.0
2007-06-18 02:06:00,1.6616,1.6616,1.6616,1.6616,1118099981.0
2007-06-18 02:07:00,1.6616,1.6616,1.66155,1.6616,529500002.0
2007-06-18 02:08:00,1.6616,1.6617,1.6616,1.6616,703699978.0
2007-06-18 02:09:00,1.6617,1.6617,1.66155,1.66155,1431000005.0
2007-06-18 02:10:00,1.6616,1.6617,1.66155,1.6617,1017199998.0
2007-06-18 02:11:00,1.6617,1.6618,1.6616,1.6616,724899995.0
2007-06-18 02:12:00,1.6616,1.6617,1.6616,1.66165,128699997.0
2007-06-18 02:13:00,1.66165,1.6617,1.6616,1.6616,453599992.0
2007-06-18 02:14:00,1.6616,1.6617,1.6616,1.6617,889399979.0
2007-06-18 02:15:00,1.6617,1.6617,1.66155,1.66165,1270199994.0
2007-06-18 02:16:00,1.6617,1.6617,1.6616,1.66165,638199992.0
2007-06-18 02:17:00,1.6617,1.6618,1.6617,1.6618,38399999.0
2007-06-18 02:18:00,1.6618,1.6618,1.66175,1.66175,28000000.0
2007-06-18 02:19:00,1.6618,1.6618,1.6618,1.6618,105599998.0
2007-06-18 02:20:00,1.6618,1.6619,1.6618,1.6619,731099993.0
2007-06-18 02:21:00,1.6619,1.6619,1.66175,1.6618,1396000015.0
2007-06-18 02:22:00,1.6618,1.6618,1.6618,1.6618,331999998.0
2007-06-18 02:23:00,1.6618,1.6619,1.6618,1.6619,135699999.0
2007-06-18 02:24:00,1.6619,1.6619,1.6618,1.6618,15200000.0
2007-06-18 02:25:00,1.6618,1.6619,1.6618,1.6619,88800000.0
2007-06-18 02:26:00,1.6619,1.6619,1.66175,1.6618,926700005.0
2007-06-18 02:27:00,1.6618,1.6618,1.6618,1.6618,308000008.0
2007-06-18 02:28:00,1.6618,1.6618,1.6618,1.6618,410000010.0
2007-06-18 02:29:00,1.6618,1.6618,1.66175,1.66175,468399999.0
2007-06-18 02:30:00,1.66137,1.66172,1.66137,1.66163,83800002.0
2007-06-18 02:31:00,1.6618,1.6618,1.6618,1.6618,72000000.0
2007-06-18 02:32:00,1.6618,1.6618,1.6618,1.6618,49600000.0
2007-06-18 02:33:00,1.6618,1.6618,1.6618,1.6618,18400000.0
2007-06-18 02:34:00,1.6618,1.6618,1.66175,1.66175,34400000.0
2007-06-18 02:35:00,1.6618,1.6618,1.66175,1.6618,372799998.0
2007-06-18 02:36:00,1.6618,1.6619,1.66175,1.66185,747500004.0
2007-06-18 02:37:00,1.66185,1.6619,1.66185,1.6619,40000000.0
2007-06-18 02:38:00,1.6619,1.6619,1.6619,1.6619,25600000.0
2007-06-18 02:39:00,1.6619,1.6619,1.66175,1.66175,253999999.0
2007-06-18 02:40:00,1.6618,1.6619,1.6618,1.6618,104700001.0
2007-06-18 02:41:00,1.6618,1.6618,1.66175,1.66175,118900002.0
2007-06-18 02:42:00,1.6618,1.6618,1.6618,1.6618,62399999.0
2007-06-18 02:43:00,1.6618,1.6619,1.6618,1.6619,45600001.0
2007-06-18 02:44:00,1.6619,1.6619,1.66185,1.66185,84400000.0
2007-06-18 02:45:00,1.6619,1.6619,1.6618,1.66185,462400003.0
2007-06-18 02:46:00,1.6619,1.6619,1.6618,1.6619,200400000.0
2007-06-18 02:47:00,1.6619,1.6619,1.6618,1.6619,81400003.0
2007-06-18 02:48:00,1.6619,1.6619,1.6618,1.6619,579400009.0
2007-06-18 02:49:00,1.66161,1.66161,1.66124,1.6613,1212099987.0
2007-06-18 02:50:00,1.6619,1.6619,1.66185,1.66185,20800000.0
2007-06-18 02:51:00,1.6619,1.662,1.6619,1.6619,384199986.0
2007-06-18 02:52:00,1.66185,1.6619,1.66185,1.6619,353500002.0
2007-06-18 02:53:00,1.6619,1.6619,1.6619,1.6619,447600003.0
2007-06-18 02:54:00,1.6619,1.662,1.6619,1.662,419700002.0
2007-06-18 02:55:00,1.662,1.662,1.66185,1.66185,601999996.0
2007-06-18 02:56:00,1.66185,1.662,1.66185,1.66185,945399985.0
2007-06-18 02:57:00,1.66185,1.662,1.66185,1.662,66299999.0
2007-06-18 02:58:00,1.662,1.662,1.6619,1.6619,242600000.0
2007-06-18 02:59:00,1.6619,1.6619,1.66185,1.6619,201600000.0
2007-06-18 03:00:00,1.6619,1.6619,1.6619,1.6619,213800000.0
2007-06-18 03:01:00,1.6619,1.6619,1.66185,1.66185,627900009.0
2007-06-18 03:02:00,1.66155,1.66179,1.66134,1.66134,394100002.0
2007-06-18 03:03:00,1.66152,1.66154,1.66135,1.66149,245099997.0
2007-06-18 03:04:00,1.6619,1.6619,1.66185,1.6619,139399998.0
2007-06-18 03:05:00,1.6619,1.662,1.6618,1.6619,756699996.0
2007-06-18 03:06:00,1.6619,1.662,1.66185,1.662,446900001.0
2007-06-18 03:07:00,1.662,1.662,1.662,1.662,6400000.0
2007-06-18 03:08:00,1.662,1.6621,1.662,1.662,40800000.0
2007-06-18 03:09:00,1.662,1.662,1.662,1.662,4000000.0
2007-06-18 03:10:00,1.66195,1.66195,1.6619,1.6619,83000001.0
2007-06-18 03:11:00,1.6619,1.6619,1.6619,1.6619,167599994.0
2007-06-18 03:12:00,1.6619,1.662,1.66185,1.66185,166200000.0
2007-06-18 03:13:00,1.6619,1.662,1.6619,1.6619,415400004.0
2007-06-18 03:14:00,1.662,1.662,1.662,1.662,29600000.0
2007-06-18 03:15:00,1.662,1.662,1.6619,1.6619,116599999.0
2007-06-18 03:16:00,1.6614,1.66168,1.66124,1.66124,417699997.0
2007-06-18 03:17:00,1.6619,1.662,1.6619,1.662,497499998.0
2007-06-18 03:18:00,1.66195,1.662,1.66185,1.6619,466400010.0
2007-06-18 03:19:00,1.66132,1.66173,1.66132,1.66137,535800004.0
2007-06-18 03:20:00,1.6619,1.6619,1.6619,1.6619,1004699996.0
2007-06-18 03:21:00,1.6619,1.6619,1.6619,1.6619,249000000.0
2007-06-18 03:22:00,1.6619,1.6619,1.6619,1.6619,628599983.0
2007-06-18 03:23:00,1.6619,1.6619,1.6619,1.6619,156399992.0
2007-06-18 03:24:00,1.6619,1.6619,1.6619,1.6619,325099992.0
2007-06-18 03:25:00,1.6619,1.6619,1.66185,1.6619,536299984.0
2007-06-18 03:26:00,1.66185,1.6619,1.66185,1.66185,171300006.0
2007-06-18 03:27:00,1.6619,1.6619,1.6619,1.6619,78199996.0
2007-06-18 03:28:00,1.6619,1.6619,1.6619,1.6619,78199996.0
2007-06-18 03:29:00,1.6619,1.6619,1.6619,1.6619,109299996.0
2007-06-18 03:30:00,1.6619,1.6619,1.6619,1.6619,62200000.0
2007-06-18 03:31:00,1.66176,1.66176,1.66144,1.6615,956000002.0
2007-06-18 03:32:00,1.6619,1.6619,1.6619,1.6619,281700000.0
2007-06-18 03:33:00,1.66195,1.662,1.6619,1.662,58400001.0
2007-06-18 03:34:00,1.662,1.662,1.662,1.662,145300003.0
2007-06-18 03:35:00,1.662,1.6621,1.662,1.66205,298300001.0
2007-06-18 03:36:00,1.6621,1.6621,1.66185,1.662,212199997.0
2007-06-18 03:37:00,1.66162,1.66175,1.66162,1.66165,105399996.0
2007-06-18 03:38:00,1.6621,1.6621,1.662,1.662,279999989.0
2007-06-18 03:39:00,1.66173,1.66194,1.66127,1.66171,529399989.0
2007-06-18 03:40:00,1.66179,1.66179,1.66144,1.66163,163599996.0
2007-06-18 03:41:00,1.66181,1.66181,1.66149,1.66149,212199994.0
2007-06-18 03:42:00,1.662,1.6622,1.662,1.6621,545000000.0
2007-06-18 03:43:00,1.6622,1.6623,1.6622,1.6622,655499995.0
2007-06-18 03:44:00,1.6622,1.6623,1.66215,1.6622,780599991.0
2007-06-18 03:45:00,1.6622,1.6623,1.66215,1.6623,435999988.0
2007-06-18 03:46:00,1.6623,1.6623,1.66225,1.6623,317799993.0
2007-06-18 03:47:00,1.66225,1.6623,1.66225,1.6623,163099999.0
2007-06-18 03:48:00,1.6623,1.6624,1.6623,1.66235,1990999986.0
2007-06-18 03:49:00,1.66235,1.6625,1.66225,1.66245,913899994.0
2007-06-18 03:50:00,1.66245,1.6625,1.66245,1.6625,423900009.0
2007-06-18 03:51:00,1.6625,1.6625,1.6625,1.6625,36700001.0
2007-06-18 03:52:00,1.6625,1.6625,1.6625,1.6625,155000000.0
2007-06-18 03:53:00,1.6625,1.6625,1.6624,1.6624,406200004.0
2007-06-18 03:54:00,1.6624,1.6624,1.66225,1.6624,930599994.0
2007-06-18 03:55:00,1.66235,1.6625,1.6623,1.6624,677299998.0
2007-06-18 03:56:00,1.6624,1.6624,1.66235,1.66235,610199990.0
2007-06-18 03:57:00,1.66235,1.6624,1.66235,1.6624,22400000.0
2007-06-18 03:58:00,1.6624,1.6624,1.6624,1.6624,16000000.0
2007-06-18 03:59:00,1.6624,1.6624,1.6623,1.6623,470099993.0
2007-06-18 04:00:00,1.6623,1.6624,1.6623,1.6624,126100003.0
2007-06-18 04:01:00,1.6624,1.6624,1.6623,1.6623,120700001.0
2007-06-18 04:02:00,1.6624,1.6624,1.6623,1.6623,72700001.0
2007-06-18 04:03:00,1.6624,1.6625,1.6623,1.6625,262800000.0
2007-06-18 04:04:00,1.6625,1.6626,1.6624,1.6624,476999994.0
2007-06-18 04:05:00,1.6625,1.6625,1.6625,1.6625,483400012.0
2007-06-18 04:06:00,1.6625,1.6625,1.66245,1.66245,252400000.0
2007-06-18 04:07:00,1.6625,1.6625,1.6625,1.6625,148400002.0
2007-06-18 04:08:00,1.66225,1.66226,1.66218,1.66226,43899999.0
2007-06-18 04:09:00,1.6625,1.6626,1.6623,1.6624,1056200010.0
2007-06-18 04:10:00,1.6624,1.6625,1.6623,1.66245,1495700004.0
2007-06-18 04:11:00,1.6625,1.6626,1.66245,1.66245,955599990.0
2007-06-18 04:12:00,1.6625,1.6625,1.6625,1.6625,286000002.0
2007-06-18 04:13:00,1.66255,1.6626,1.6625,1.6626,600799987.0
2007-06-18 04:14:00,1.6626,1.6627,1.6626,1.6627,42700000.0
2007-06-18 04:15:00,1.6627,1.6627,1.66265,1.66265,17600000.0
2007-06-18 04:16:00,1.6627,1.6627,1.6625,1.6626,215899999.0
2007-06-18 04:17:00,1.66195,1.66239,1.66195,1.66223,720000022.0
2007-06-18 04:18:00,1.6626,1.6627,1.6625,1.6626,629199991.0
2007-06-18 04:19:00,1.6626,1.6626,1.6625,1.6625,391399992.0
2007-06-18 04:20:00,1.6625,1.6625,1.6623,1.6624,379400000.0
2007-06-18 04:21:00,1.66235,1.6624,1.6622,1.6624,445299996.0
2007-06-18 04:22:00,1.6624,1.6624,1.6624,1.6624,550299996.0
2007-06-18 04:23:00,1.6624,1.6625,1.6624,1.6624,577699990.0
2007-06-18 04:24:00,1.6624,1.6624,1.6624,1.6624,51099998.0
2007-06-18 04:25:00,1.6624,1.6624,1.6624,1.6624,51099998.0
2007-06-18 04:26:00,1.66184,1.66221,1.66184,1.66214,83900000.0
2007-06-18 04:27:00,1.66228,1.66237,1.66203,1.66205,232899996.0
2007-06-18 04:28:00,1.6624,1.6624,1.6624,1.6624,43099998.0
2007-06-18 04:29:00,1.6624,1.6624,1.6624,1.6624,139700001.0
2007-06-18 04:30:00,1.66225,1.66264,1.66209,1.66249,221099996.0
2007-06-18 04:31:00,1.66245,1.6626,1.66245,1.6625,361600001.0
2007-06-18 04:32:00,1.6625,1.6626,1.6625,1.6626,53599999.0
2007-06-18 04:33:00,1.6626,1.6626,1.6624,1.6624,395599992.0
2007-06-18 04:34:00,1.6624,1.6625,1.6624,1.6624,649499987.0
2007-06-18 04:35:00,1.6625,1.6625,1.6625,1.6625,59000000.0
2007-06-18 04:36:00,1.6625,1.6625,1.6625,1.6625,37600000.0
2007-06-18 04:37:00,1.6625,1.6626,1.6625,1.6625,405599998.0
2007-06-18 04:38:00,1.6625,1.66265,1.6624,1.6626,1232200008.0
2007-06-18 04:39:00,1.66255,1.6626,1.6624,1.6625,1334100000.0
2007-06-18 04:40:00,1.6624,1.6625,1.66235,1.6625,621500004.0
2007-06-18 04:41:00,1.6625,1.6625,1.6624,1.6624,389200000.0
2007-06-18 04:42:00,1.6624,1.6625,1.66235,1.66245,1489000002.0
2007-06-18 04:43:00,1.6625,1.6625,1.6624,1.6624,654599997.0
2007-06-18 04:44:00,1.66245,1.6625,1.66235,1.6624,874400000.0
2007-06-18 04:45:00,1.6624,1.6624,1.6624,1.6624,896599988.0
2007-06-18 04:46:00,1.6624,1.6625,1.6624,1.6625,1496099987.0
2007-06-18 04:47:00,1.6624,1.6624,1.6623,1.6623,287000000.0
2007-06-18 04:48:00,1.6623,1.66245,1.6623,1.66245,796399991.0
2007-06-18 04:49:00,1.6625,1.6626,1.6624,1.6624,844900001.0
2007-06-18 04:50:00,1.6624,1.6625,1.6624,1.6624,650999996.0
2007-06-18 04:51:00,1.66245,1.6625,1.66235,1.66235,112000000.0
2007-06-18 04:52:00,1.6624,1.6624,1.6624,1.6624,96000000.0
2007-06-18 04:53:00,1.6624,1.6624,1.6624,1.6624,120000000.0
2007-06-18 04:54:00,1.66206,1.66206,1.66194,1.66194,16000000.0
2007-06-18 04:55:00,1.6624,1.6624,1.6624,1.6624,649399997.0
2007-06-18 04:56:00,1.6624,1.6624,1.66225,1.6624,1620700000.0
2007-06-18 04:57:00,1.6624,1.6624,1.6623,1.6624,36000000.0
2007-06-18 04:58:00,1.6624,1.6624,1.6624,1.6624,36000000.0
2007-06-18 04:59:00,1.6624,1.6625,1.6624,1.6624,178399998.0
2007-06-18 05:00:00,1.6624,1.6624,1.6623,1.6623,494799998.0
2007-06-18 05:01:00,1.6623,1.6623,1.6623,1.6623,723200014.0
2007-06-18 05:02:00,1.6623,1.6623,1.6623,1.6623,578500005.0
2007-06-18 05:03:00,1.6623,1.6623,1.6623,1.6623,371699986.0
2007-06-18 05:04:00,1.6623,1.6623,1.6623,1.6623,325800004.0
2007-06-18 05:05:00,1.6623,1.6625,1.66225,1.66235,1353799989.0
2007-06-18 05:06:00,1.6625,1.6625,1.6624,1.6625,994199999.0
2007-06-18 05:07:00,1.6626,1.6626,1.6625,1.6626,994199999.0
2007-06-18 05:08:00,1.6626,1.6626,1.6625,1.6625,796499999.0
2007-06-18 05:09:00,1.6625,1.6626,1.66245,1.66255,553800001.0
2007-06-18 05:10:00,1.6626,1.6626,1.66245,1.66245,477800000.0
2007-06-18 05:11:00,1.66219,1.66227,1.66193,1.66212,1171099991.0
2007-06-18 05:12:00,1.6625,1.6625,1.6625,1.6625,161499998.0
2007-06-18 05:13:00,1.6625,1.6625,1.6625,1.6625,1056699980.0
2007-06-18 05:14:00,1.66192,1.66225,1.66192,1.66225,70199999.0
2007-06-18 05:15:00,1.6625,1.6625,1.6625,1.6625,450399982.0
2007-06-18 05:16:00,1.6625,1.6625,1.6625,1.6625,273199999.0
2007-06-18 05:17:00,1.6625,1.6625,1.6623,1.6623,401300002.0
2007-06-18 05:18:00,1.6623,1.6624,1.6622,1.6622,1390500005.0
2007-06-18 05:19:00,1.6622,1.6623,1.6622,1.6622,605399996.0
2007-06-18 05:20:00,1.6622,1.6624,1.66215,1.66225,955399985.0
2007-06-18 05:21:00,1.66215,1.66224,1.66171,1.66224,600599998.0
2007-06-18 05:22:00,1.6623,1.6623,1.6623,1.6623,51099998.0
2007-06-18 05:23:00,1.6623,1.6624,1.6623,1.6624,247699991.0
2007-06-18 05:24:00,1.6624,1.6624,1.6622,1.6624,261800000.0
2007-06-18 05:25:00,1.6624,1.6624,1.6622,1.66235,351999998.0
2007-06-18 05:26:00,1.6624,1.6624,1.6623,1.6623,466099994.0
2007-06-18 05:27:00,1.6623,1.6623,1.6623,1.6623,201399998.0
2007-06-18 05:28:00,1.66213,1.66227,1.66183,1.66227,80600000.0
2007-06-18 05:29:00,1.6624,1.6624,1.6623,1.6624,115799999.0
2007-06-18 05:30:00,1.66221,1.66221,1.66166,1.66166,48000000.0
2007-06-18 05:31:00,1.66202,1.66232,1.66185,1.66185,205599997.0
2007-06-18 05:32:00,1.66235,1.6624,1.6623,1.6623,186600000.0
2007-06-18 05:33:00,1.6623,1.6624,1.66225,1.66225,157299999.0
2007-06-18 05:34:00,1.6624,1.6624,1.6623,1.6623,107000000.0
2007-06-18 05:35:00,1.66235,1.6624,1.66235,1.6624,189199997.0
2007-06-18 05:36:00,1.6624,1.6624,1.6623,1.6624,200399998.0
2007-06-18 05:37:00,1.6624,1.6624,1.6624,1.6624,16000000.0
2007-06-18 05:38:00,1.66229,1.66229,1.66156,1.66188,482899997.0
2007-06-18 05:39:00,1.6624,1.6624,1.6624,1.6624,32000000.0
2007-06-18 05:40:00,1.6624,1.6624,1.66235,1.66235,40000000.0
2007-06-18 05:41:00,1.6624,1.6624,1.6624,1.6624,16000000.0
2007-06-18 05:42:00,1.6624,1.6625,1.6624,1.6625,107199997.0
2007-06-18 05:43:00,1.6625,1.6625,1.6625,1.6625,371599996.0
2007-06-18 05:44:00,1.6625,1.6625,1.6625,1.6625,87199998.0
2007-06-18 05:45:00,1.66238,1.66251,1.66234,1.6625,313299997.0
2007-06-18 05:46:00,1.66227,1.66249,1.662,1.66224,781299997.0
2007-06-18 05:47:00,1.66195,1.66222,1.66192,1.66192,760999996.0
2007-06-18 05:48:00,1.6625,1.6625,1.6625,1.6625,296799991.0
2007-06-18 05:49:00,1.6625,1.6626,1.6625,1.6625,47199998.0
2007-06-18 05:50:00,1.6625,1.6626,1.6625,1.6626,87999999.0
2007-06-18 05:51:00,1.6626,1.6626,1.6625,1.6625,262999995.0
2007-06-18 05:52:00,1.6625,1.6626,1.6625,1.6625,174199995.0
2007-06-18 05:53:00,1.6625,1.6625,1.6625,1.6625,311299986.0
2007-06-18 05:54:00,1.6625,1.6626,1.6625,1.6626,63899998.0
2007-06-18 05:55:00,1.6626,1.6626,1.6625,1.6625,429999998.0
2007-06-18 05:56:00,1.6625,1.6625,1.6625,1.6625,257599994.0
2007-06-18 05:57:00,1.6625,1.6625,1.66245,1.66245,228799995.0
2007-06-18 05:58:00,1.66245,1.6625,1.66245,1.66245,162700000.0
2007-06-18 05:59:00,1.6625,1.6625,1.6625,1.6625,67200001.0
2007-06-18 06:00:00,1.6625,1.6625,1.6625,1.6625,67200001.0
2007-06-18 06:01:00,1.6625,1.6625,1.66245,1.6625,492600000.0
2007-06-18 06:02:00,1.6625,1.6625,1.6625,1.6625,62399997.0
2007-06-18 06:03:00,1.6625,1.6625,1.6625,1.6625,129599998.0
2007-06-18 06:04:00,1.6625,1.6625,1.6625,1.6625,125600002.0
2007-06-18 06:05:00,1.6625,1.6625,1.6625,1.6625,176800003.0
2007-06-18 06:06:00,1.6622,1.6624,1.66195,1.6624,258700002.0
2007-06-18 06:07:00,1.6625,1.6625,1.6625,1.6625,13600000.0
2007-06-18 06:08:00,1.6625,1.6626,1.6625,1.6625,668899998.0
2007-06-18 06:09:00,1.6625,1.6625,1.66245,1.66245,356099994.0
2007-06-18 06:10:00,1.6625,1.6628,1.6625,1.6625,433199990.0
2007-06-18 06:11:00,1.6625,1.6625,1.6625,1.6625,102199996.0
2007-06-18 06:12:00,1.6625,1.6627,1.6625,1.6627,139699998.0
2007-06-18 06:13:00,1.6627,1.6627,1.6625,1.6625,474999993.0
2007-06-18 06:14:00,1.6625,1.6625,1.66245,1.6625,786900003.0
2007-06-18 06:15:00,1.6625,1.6625,1.6625,1.6625,102199996.0
2007-06-18 06:16:00,1.6625,1.6625,1.6625,1.6625,296200001.0
2007-06-18 06:17:00,1.6625,1.6625,1.6625,1.6625,296999990.0
2007-06-18 06:18:00,1.6625,1.6625,1.66245,1.6625,929599992.0
2007-06-18 06:19:00,1.66245,1.6625,1.66245,1.6625,740999990.0
2007-06-18 06:20:00,1.6626,1.6626,1.6625,1.6625,646500006.0
2007-06-18 06:21:00,1.6625,1.6625,1.66245,1.6625,719299995.0
2007-06-18 06:22:00,1.6625,1.6625,1.66245,1.66245,622100008.0
2007-06-18 06:23:00,1.6625,1.6625,1.6625,1.6625,639600003.0
2007-06-18 06:24:00,1.6625,1.6626,1.6625,1.6626,1048700000.0
2007-06-18 06:25:00,1.6626,1.6626,1.6626,1.6626,31900000.0
2007-06-18 06:26:00,1.6624,1.66253,1.66227,1.66232,981200013.0
2007-06-18 06:27:00,1.66257,1.66257,1.66225,1.66225,445300006.0
2007-06-18 06:28:00,1.6626,1.6626,1.6625,1.6625,201100000.0
2007-06-18 06:29:00,1.6625,1.6626,1.6625,1.6625,521999998.0
2007-06-18 06:30:00,1.6626,1.6626,1.6625,1.6626,768000002.0
2007-06-18 06:31:00,1.6626,1.6626,1.6625,1.66255,1191100003.0
2007-06-18 06:32:00,1.6626,1.6626,1.66255,1.66255,339100008.0
2007-06-18 06:33:00,1.6626,1.6626,1.66255,1.66255,573000007.0
2007-06-18 06:34:00,1.66255,1.6626,1.6625,1.6626,771600000.0
2007-06-18 06:35:00,1.6626,1.6626,1.66255,1.6626,331700010.0
2007-06-18 06:36:00,1.6626,1.6626,1.6625,1.6625,429499995.0
2007-06-18 06:37:00,1.6625,1.66255,1.66245,1.66255,230099998.0
2007-06-18 06:38:00,1.6626,1.6626,1.6625,1.6625,506699998.0
2007-06-18 06:39:00,1.66235,1.66245,1.66204,1.66238,255400005.0
2007-06-18 06:40:00,1.6625,1.6626,1.6625,1.6626,363900003.0
2007-06-18 06:41:00,1.6624,1.66248,1.66212,1.66248,55999997.0
2007-06-18 06:42:00,1.6626,1.6627,1.66255,1.66255,323700007.0
2007-06-18 06:43:00,1.66255,1.6626,1.66255,1.66255,165300002.0
2007-06-18 06:44:00,1.66255,1.66255,1.66255,1.66255,79099998.0
2007-06-18 06:45:00,1.6626,1.6626,1.6626,1.6626,114899997.0
2007-06-18 06:46:00,1.6626,1.6626,1.6626,1.6626,288000005.0
2007-06-18 06:47:00,1.6626,1.6626,1.6626,1.6626,65400002.0
2007-06-18 06:48:00,1.6626,1.6626,1.6625,1.6625,436000002.0
2007-06-18 06:49:00,1.6625,1.6625,1.6625,1.6625,329000000.0
2007-06-18 06:50:00,1.6625,1.6625,1.6625,1.6625,166100002.0
2007-06-18 06:51:00,1.6625,1.6627,1.6625,1.6625,1625499995.0
2007-06-18 06:52:00,1.6625,1.6628,1.6625,1.6626,376799990.0
2007-06-18 06:53:00,1.6625,1.66255,1.66235,1.66245,182100003.0
2007-06-18 06:54:00,1.66253,1.66253,1.66194,1.66194,243600003.0
2007-06-18 06:55:00,1.6626,1.6628,1.6626,1.6628,432200000.0
2007-06-18 06:56:00,1.6628,1.6628,1.6627,1.6628,280499996.0
2007-06-18 06:57:00,1.66259,1.66277,1.66259,1.66267,823199994.0
2007-06-18 06:58:00,1.6625,1.66277,1.6625,1.66253,958799986.0
2007-06-18 06:59:00,1.6628,1.6628,1.6625,1.6625,328600001.0
2007-06-18 07:00:00,1.6625,1.6627,1.6625,1.6625,1112400000.0
2007-06-18 07:01:00,1.6625,1.6627,1.66245,1.6627,1271000005.0
2007-06-18 07:02:00,1.6628,1.6628,1.6626,1.6626,1388899997.0
2007-06-18 07:03:00,1.6626,1.6628,1.6626,1.6626,873200009.0
2007-06-18 07:04:00,1.6626,1.6626,1.6626,1.6626,431100013.0
2007-06-18 07:05:00,1.6626,1.6627,1.66245,1.66265,1566400004.0
2007-06-18 07:06:00,1.66265,1.6629,1.66255,1.6628,1589300013.0
2007-06-18 07:07:00,1.6628,1.6628,1.6628,1.6628,110400000.0
2007-06-18 07:08:00,1.6628,1.6628,1.6628,1.6628,12000000.0
2007-06-18 07:09:00,1.6628,1.6628,1.6628,1.6628,136800000.0
2007-06-18 07:10:00,1.6628,1.6628,1.6628,1.6628,112000000.0
2007-06-18 07:11:00,1.6628,1.6628,1.6628,1.6628,76000000.0
2007-06-18 07:12:00,1.6628,1.6628,1.6626,1.6628,437199996.0
2007-06-18 07:13:00,1.6628,1.6628,1.6628,1.6628,132000000.0
2007-06-18 07:14:00,1.6628,1.6628,1.6627,1.6627,197600000.0
2007-06-18 07:15:00,1.6627,1.6628,1.6627,1.6627,121500002.0
2007-06-18 07:16:00,1.66245,1.66255,1.66242,1.66255,226100004.0
2007-06-18 07:17:00,1.6627,1.6627,1.6624,1.6624,272500000.0
2007-06-18 07:18:00,1.6624,1.6624,1.6623,1.6623,314500005.0
2007-06-18 07:19:00,1.6623,1.6623,1.66191,1.66191,451200000.0
2007-06-18 07:20:00,1.6623,1.6626,1.6623,1.6623,346200003.0
2007-06-18 07:21:00,1.6623,1.6624,1.6623,1.6624,1824600005.0
2007-06-18 07:22:00,1.66225,1.6625,1.66225,1.66245,1824600005.0
2007-06-18 07:23:00,1.6625,1.6626,1.6623,1.66245,203100000.0
2007-06-18 07:24:00,1.66245,1.6625,1.66245,1.6625,497900000.0
2007-06-18 07:25:00,1.6625,1.6626,1.6624,1.6625,104499999.0
2007-06-18 07:26:00,1.6625,1.6625,1.66245,1.6625,104499999.0
2007-06-18 07:27:00,1.6625,1.6625,1.6623,1.66235,692499988.0
2007-06-18 07:28:00,1.662,1.66227,1.66193,1.66195,220000005.0
2007-06-18 07:29:00,1.6624,1.6624,1.66225,1.66225,218199998.0
2007-06-18 07:30:00,1.6623,1.6623,1.6623,1.6623,2000000.0
2007-06-18 07:31:00,1.6624,1.6624,1.6623,1.6623,1291399982.0
2007-06-18 07:32:00,1.6623,1.6624,1.6623,1.6624,973899989.0
2007-06-18 07:33:00,1.6624,1.6624,1.66225,1.6623,201199998.0
2007-06-18 07:34:00,1.6623,1.6623,1.6623,1.6623,343699999.0
2007-06-18 07:35:00,1.6623,1.6624,1.6623,1.66235,406399999.0
2007-06-18 07:36:00,1.66211,1.66216,1.66158,1.66192,1450799996.0
2007-06-18 07:37:00,1.6624,1.6624,1.6624,1.6624,51100000.0
2007-06-18 07:38:00,1.6624,1.6624,1.6624,1.6624,210600000.0
2007-06-18 07:39:00,1.6624,1.6624,1.6624,1.6624,22400000.0
2007-06-18 07:40:00,1.6624,1.6624,1.6621,1.6622,1815299981.0
2007-06-18 07:41:00,1.6622,1.6622,1.6622,1.6622,365399990.0
2007-06-18 07:42:00,1.6622,1.6622,1.6622,1.6622,93400000.0
2007-06-18 07:43:00,1.6622,1.6622,1.6622,1.6622,14400000.0
2007-06-18 07:44:00,1.6622,1.6622,1.6622,1.6622,220399990.0
2007-06-18 07:45:00,1.6622,1.6622,1.6622,1.6622,1262699958.0
2007-06-18 07:46:00,1.6622,1.6622,1.6619,1.662,997800000.0
2007-06-18 07:47:00,1.662,1.6621,1.6618,1.6619,1465899985.0
2007-06-18 07:48:00,1.662,1.662,1.66185,1.662,1465899985.0
2007-06-18 07:49:00,1.662,1.662,1.6619,1.6619,514299995.0
2007-06-18 07:50:00,1.6619,1.6619,1.6618,1.6618,2027100027.0
2007-06-18 07:51:00,1.6618,1.6618,1.6617,1.6618,1132799996.0
2007-06-18 07:52:00,1.6618,1.6618,1.6617,1.6618,1655399995.0
2007-06-18 07:53:00,1.66171,1.66175,1.66143,1.66159,1663899994.0
2007-06-18 07:54:00,1.6618,1.6619,1.6618,1.6618,989399991.0
2007-06-18 07:55:00,1.6618,1.6618,1.66165,1.6617,553599998.0
2007-06-18 07:56:00,1.6616,1.6617,1.6615,1.6617,2140300028.0
2007-06-18 07:57:00,1.6617,1.6619,1.6616,1.6618,2140300028.0
2007-06-18 07:58:00,1.6617,1.6617,1.6614,1.6615,1247200005.0
2007-06-18 07:59:00,1.6614,1.6615,1.6612,1.6613,1247200005.0
2007-06-18 08:00:00,1.6612,1.6613,1.6608,1.661,1247200005.0
2007-06-18 08:01:00,1.6611,1.6613,1.6611,1.6612,1247200005.0
2007-06-18 08:02:00,1.6612,1.6613,1.66115,1.6612,641099992.0
2007-06-18 08:03:00,1.6612,1.6612,1.6612,1.6612,42299999.0
2007-06-18 08:04:00,1.6612,1.6614,1.6612,1.6613,863299996.0
2007-06-18 08:05:00,1.6613,1.6615,1.6613,1.6613,1370600009.0
2007-06-18 08:06:00,1.6615,1.6615,1.6613,1.6614,1197099997.0
2007-06-18 08:07:00,1.6613,1.6614,1.6612,1.6613,1197099997.0
2007-06-18 08:08:00,1.6613,1.6614,1.6611,1.66115,567699995.0
2007-06-18 08:09:00,1.66115,1.6612,1.66115,1.6612,517600006.0
2007-06-18 08:10:00,1.6612,1.6613,1.6612,1.6612,1399600001.0
2007-06-18 08:11:00,1.6612,1.6613,1.6612,1.6613,186100000.0
2007-06-18 08:12:00,1.6613,1.6613,1.6613,1.6613,16000000.0
2007-06-18 08:13:00,1.6613,1.6613,1.66125,1.6613,86200000.0
2007-06-18 08:14:00,1.6613,1.6613,1.6613,1.6613,67400000.0
2007-06-18 08:15:00,1.6613,1.6614,1.6613,1.66135,1221600003.0
2007-06-18 08:16:00,1.66135,1.6614,1.66135,1.66135,184700006.0
2007-06-18 08:17:00,1.6614,1.6617,1.6614,1.6617,1186999990.0
2007-06-18 08:18:00,1.66165,1.6617,1.66165,1.6617,268099999.0
2007-06-18 08:19:00,1.6617,1.6617,1.66165,1.6617,116000000.0
2007-06-18 08:20:00,1.6617,1.6617,1.6617,1.6617,194900003.0
2007-06-18 08:21:00,1.66147,1.6618,1.66118,1.66158,855499992.0
2007-06-18 08:22:00,1.6617,1.6621,1.6616,1.6621,925300002.0
2007-06-18 08:23:00,1.662,1.6622,1.6619,1.6619,1306500013.0
2007-06-18 08:24:00,1.6621,1.6621,1.66175,1.6621,1306500013.0
2007-06-18 08:25:00,1.6621,1.6622,1.6619,1.6622,235200000.0
2007-06-18 08:26:00,1.6623,1.6624,1.662,1.662,621400006.0
2007-06-18 08:27:00,1.662,1.6621,1.6617,1.6619,1627700004.0
2007-06-18 08:28:00,1.6618,1.6621,1.6617,1.6617,1627700004.0
2007-06-18 08:29:00,1.6617,1.662,1.6616,1.6619,1857700002.0
2007-06-18 08:30:00,1.6619,1.6623,1.6619,1.6621,827299995.0
2007-06-18 08:31:00,1.6621,1.6621,1.662,1.662,111200000.0
2007-06-18 08:32:00,1.662,1.662,1.66185,1.662,150800002.0
2007-06-18 08:33:00,1.662,1.662,1.6619,1.662,425500003.0
2007-06-18 08:34:00,1.662,1.662,1.6619,1.662,85300000.0
2007-06-18 08:35:00,1.662,1.662,1.66195,1.662,196800004.0
2007-06-18 08:36:00,1.662,1.662,1.662,1.662,287400007.0
2007-06-18 08:37:00,1.662,1.6621,1.66195,1.662,580400000.0
2007-06-18 08:38:00,1.662,1.6621,1.662,1.66205,136800001.0
2007-06-18 08:39:00,1.66205,1.6621,1.66205,1.6621,37800000.0
2007-06-18 08:40:00,1.6621,1.6621,1.66195,1.66205,264100001.0
2007-06-18 08:41:00,1.6621,1.6624,1.66205,1.6624,642600000.0
2007-06-18 08:42:00,1.6624,1.6625,1.66215,1.66225,1183299997.0
2007-06-18 08:43:00,1.66225,1.6624,1.6622,1.6622,467200000.0
2007-06-18 08:44:00,1.6623,1.6625,1.6622,1.6623,1197199996.0
2007-06-18 08:45:00,1.6623,1.6623,1.662,1.6622,1518500000.0
2007-06-18 08:46:00,1.6622,1.6623,1.6621,1.6623,501900000.0
2007-06-18 08:47:00,1.6622,1.6623,1.6622,1.6622,387300002.0
2007-06-18 08:48:00,1.6622,1.6622,1.6622,1.6622,46400000.0
2007-06-18 08:49:00,1.6622,1.6623,1.662,1.66225,309700001.0
2007-06-18 08:50:00,1.6622,1.6623,1.6621,1.6623,228400002.0
2007-06-18 08:51:00,1.6622,1.6628,1.6622,1.6628,528099995.0
2007-06-18 08:52:00,1.6628,1.6628,1.6625,1.6625,1074500010.0
2007-06-18 08:53:00,1.6625,1.6625,1.66235,1.6624,1795500014.0
2007-06-18 08:54:00,1.6624,1.6627,1.6624,1.6625,1132300000.0
2007-06-18 08:55:00,1.6625,1.6626,1.6625,1.6626,622199992.0
2007-06-18 08:56:00,1.6626,1.6626,1.6625,1.6625,472800006.0
2007-06-18 08:57:00,1.6626,1.6629,1.6625,1.6629,1944299997.0
2007-06-18 08:58:00,1.6629,1.6634,1.6629,1.6632,1962800001.0
2007-06-18 08:59:00,1.6632,1.6633,1.6631,1.6632,731199996.0
2007-06-18 09:00:00,1.66315,1.6632,1.66295,1.663,167399998.0
2007-06-18 09:01:00,1.663,1.663,1.6627,1.6628,369199997.0
2007-06-18 09:02:00,1.6628,1.6628,1.6626,1.6628,690199993.0
2007-06-18 09:03:00,1.6628,1.6629,1.6627,1.6628,537700001.0
2007-06-18 09:04:00,1.66285,1.663,1.66285,1.663,88500001.0
2007-06-18 09:05:00,1.66295,1.663,1.66285,1.6629,304500002.0
2007-06-18 09:06:00,1.6629,1.6629,1.6628,1.6629,347100001.0
2007-06-18 09:07:00,1.6628,1.6629,1.66265,1.6627,649499998.0
2007-06-18 09:08:00,1.6627,1.6627,1.6625,1.6626,424800007.0
2007-06-18 09:09:00,1.6626,1.6627,1.6625,1.6627,1125600005.0
2007-06-18 09:10:00,1.6627,1.6627,1.66265,1.66265,127399999.0
2007-06-18 09:11:00,1.66265,1.6627,1.66265,1.6627,118699997.0
2007-06-18 09:12:00,1.6627,1.6627,1.6625,1.6626,847200005.0
2007-06-18 09:13:00,1.6626,1.6627,1.6625,1.6625,1420000008.0
2007-06-18 09:14:00,1.6625,1.6627,1.6625,1.66255,245999998.0
2007-06-18 09:15:00,1.66255,1.6626,1.6625,1.6625,446199997.0
2007-06-18 09:16:00,1.6625,1.6626,1.6625,1.6626,371200002.0
2007-06-18 09:17:00,1.6626,1.6626,1.66235,1.6624,579199995.0
2007-06-18 09:18:00,1.6624,1.6626,1.6623,1.6626,599099999.0
2007-06-18 09:19:00,1.6626,1.663,1.6626,1.6629,262600003.0
2007-06-18 09:20:00,1.6629,1.6632,1.6629,1.6632,866899998.0
2007-06-18 09:21:00,1.6631,1.6631,1.6627,1.6628,1701799990.0
2007-06-18 09:22:00,1.6628,1.6628,1.66245,1.6626,1251800006.0
2007-06-18 09:23:00,1.6625,1.6626,1.6623,1.6625,1238800002.0
2007-06-18 09:24:00,1.6625,1.6625,1.6621,1.6623,1002400005.0
2007-06-18 09:25:00,1.6623,1.6623,1.66175,1.66195,724400008.0
2007-06-18 09:26:00,1.662,1.662,1.66175,1.6618,608499995.0
2007-06-18 09:27:00,1.6619,1.6619,1.6619,1.6619,12800000.0
2007-06-18 09:28:00,1.6619,1.6619,1.6618,1.6618,446899999.0
2007-06-18 09:29:00,1.6618,1.6618,1.6617,1.6617,284499998.0
2007-06-18 09:30:00,1.66165,1.6618,1.6616,1.6616,1013299999.0
2007-06-18 09:31:00,1.6615,1.6616,1.6613,1.6614,449799997.0
2007-06-18 09:32:00,1.6615,1.6617,1.6615,1.6617,449799997.0
2007-06-18 09:33:00,1.6617,1.6617,1.6616,1.66165,503799997.0
2007-06-18 09:34:00,1.6617,1.6617,1.66155,1.6617,201199997.0
2007-06-18 09:35:00,1.6617,1.6617,1.66155,1.6616,185699994.0
2007-06-18 09:36:00,1.66155,1.6617,1.66155,1.6617,419300002.0
2007-06-18 09:37:00,1.6617,1.6618,1.6617,1.66175,454399996.0
2007-06-18 09:38:00,1.6618,1.6619,1.66165,1.6618,560099996.0
2007-06-18 09:39:00,1.66175,1.6618,1.66165,1.66165,301799999.0
2007-06-18 09:40:00,1.66165,1.66175,1.66165,1.66175,137699998.0
2007-06-18 09:41:00,1.66175,1.6618,1.66175,1.6618,551099996.0
2007-06-18 09:42:00,1.6618,1.6619,1.6618,1.66185,212100001.0
2007-06-18 09:43:00,1.6619,1.6619,1.66185,1.6619,588500007.0
2007-06-18 09:44:00,1.6619,1.6619,1.6619,1.6619,279399994.0
2007-06-18 09:45:00,1.6619,1.662,1.6618,1.6618,1027500027.0
2007-06-18 09:46:00,1.6618,1.6618,1.66155,1.66155,1743699986.0
2007-06-18 09:47:00,1.66155,1.6617,1.66155,1.6616,902100004.0
2007-06-18 09:48:00,1.6616,1.6616,1.66135,1.6614,982599996.0
2007-06-18 09:49:00,1.6614,1.6615,1.6613,1.6615,465199999.0
2007-06-18 09:50:00,1.6616,1.6616,1.6613,1.6614,1035999996.0
2007-06-18 09:51:00,1.6614,1.6614,1.66125,1.6613,525900004.0
2007-06-18 09:52:00,1.6613,1.6615,1.6613,1.6615,1587300007.0
2007-06-18 09:53:00,1.6615,1.6615,1.6613,1.6614,394600001.0
2007-06-18 09:54:00,1.6614,1.6615,1.6614,1.6614,317699998.0
2007-06-18 09:55:00,1.6614,1.6615,1.6613,1.6614,503500004.0
2007-06-18 09:56:00,1.6614,1.6614,1.6613,1.66135,622100002.0
2007-06-18 09:57:00,1.6614,1.6614,1.6614,1.6614,296700000.0
2007-06-18 09:58:00,1.6614,1.6614,1.6614,1.6614,245900000.0
2007-06-18 09:59:00,1.6614,1.6615,1.6614,1.6614,328400000.0
2007-06-18 10:00:00,1.6614,1.6614,1.6613,1.6614,433999998.0
2007-06-18 10:01:00,1.6614,1.6618,1.66135,1.6618,250000006.0
2007-06-18 10:02:00,1.6618,1.6618,1.66155,1.6617,153800000.0
2007-06-18 10:03:00,1.6617,1.6619,1.6617,1.6619,301099998.0
2007-06-18 10:04:00,1.6619,1.6619,1.6615,1.6615,1748999976.0
2007-06-18 10:05:00,1.6615,1.6616,1.6614,1.6614,1232600000.0
2007-06-18 10:06:00,1.6615,1.6616,1.66135,1.6616,1205700000.0
2007-06-18 10:07:00,1.6615,1.6616,1.6615,1.6615,446099998.0
2007-06-18 10:08:00,1.66155,1.6617,1.66155,1.6617,108499998.0
2007-06-18 10:09:00,1.6617,1.6617,1.66155,1.6616,959899991.0
2007-06-18 10:10:00,1.6616,1.6617,1.6616,1.6617,1310900007.0
2007-06-18 10:11:00,1.6617,1.6619,1.6617,1.6619,1261800000.0
2007-06-18 10:12:00,1.6619,1.6619,1.6616,1.6617,1668900004.0
2007-06-18 10:13:00,1.6617,1.6618,1.6617,1.6617,1331299993.0
2007-06-18 10:14:00,1.6617,1.6617,1.66165,1.6617,457199997.0
2007-06-18 10:15:00,1.6617,1.6618,1.6617,1.6617,1065500016.0
2007-06-18 10:16:00,1.6617,1.6617,1.6615,1.6616,2106800003.0
2007-06-18 10:17:00,1.6616,1.6617,1.66155,1.66155,1232499979.0
2007-06-18 10:18:00,1.66155,1.6616,1.66155,1.6616,54600000.0
2007-06-18 10:19:00,1.6616,1.6616,1.6616,1.6616,628600018.0
2007-06-18 10:20:00,1.6616,1.6617,1.6616,1.6616,1059500013.0
2007-06-18 10:21:00,1.6616,1.6617,1.6616,1.66165,373000009.0
2007-06-18 10:22:00,1.6617,1.6618,1.66145,1.66165,1561500000.0
2007-06-18 10:23:00,1.6616,1.6617,1.66155,1.6617,2017799998.0
2007-06-18 10:24:00,1.6617,1.6617,1.66145,1.6616,1061499984.0
2007-06-18 10:25:00,1.6617,1.6617,1.6616,1.6616,583000004.0
2007-06-18 10:26:00,1.6616,1.6617,1.66155,1.6616,932000008.0
2007-06-18 10:27:00,1.6616,1.6617,1.66155,1.6617,808400007.0
2007-06-18 10:28:00,1.6617,1.6618,1.66165,1.66175,1549499971.0
2007-06-18 10:29:00,1.66175,1.6619,1.66175,1.6619,288100004.0
2007-06-18 10:30:00,1.6619,1.6619,1.66165,1.66165,266400001.0
2007-06-18 10:31:00,1.66165,1.6618,1.66165,1.6617,1093999987.0
2007-06-18 10:32:00,1.6617,1.6618,1.6617,1.6617,785099992.0
2007-06-18 10:33:00,1.6617,1.6617,1.6616,1.6617,1346200016.0
2007-06-18 10:34:00,1.66165,1.6617,1.66155,1.6616,1229300013.0
2007-06-18 10:35:00,1.6616,1.66165,1.6615,1.6616,445900005.0
2007-06-18 10:36:00,1.6616,1.6616,1.66145,1.6615,784700008.0
2007-06-18 10:37:00,1.6615,1.6616,1.6615,1.6615,1051500008.0
2007-06-18 10:38:00,1.6615,1.6617,1.6615,1.6617,427400003.0
2007-06-18 10:39:00,1.6617,1.6617,1.66155,1.6617,405199998.0
2007-06-18 10:40:00,1.6617,1.6618,1.6617,1.6618,888000009.0
2007-06-18 10:41:00,1.6618,1.6618,1.6618,1.6618,71200000.0
2007-06-18 10:42:00,1.6618,1.6618,1.66165,1.6618,288099998.0
2007-06-18 10:43:00,1.6618,1.6619,1.6618,1.6618,111599999.0
2007-06-18 10:44:00,1.6618,1.6618,1.66175,1.6618,362700000.0
2007-06-18 10:45:00,1.6618,1.6618,1.6616,1.6617,145500000.0
2007-06-18 10:46:00,1.6617,1.6617,1.6615,1.6616,1118500012.0
2007-06-18 10:47:00,1.6616,1.6616,1.66155,1.6616,288999998.0
2007-06-18 10:48:00,1.6617,1.6617,1.6617,1.6617,138400000.0
2007-06-18 10:49:00,1.6617,1.66185,1.6617,1.6618,109600000.0
2007-06-18 10:50:00,1.6618,1.6618,1.6617,1.6618,183700001.0
2007-06-18 10:51:00,1.6618,1.66185,1.66175,1.66185,36800000.0
2007-06-18 10:52:00,1.66185,1.6619,1.6617,1.6618,194099997.0
2007-06-18 10:53:00,1.6618,1.6618,1.6617,1.6617,1239100004.0
2007-06-18 10:54:00,1.6617,1.6618,1.6617,1.6617,548800003.0
2007-06-18 10:55:00,1.6617,1.6618,1.6617,1.6617,693800002.0
2007-06-18 10:56:00,1.6617,1.6618,1.6617,1.6617,1854799975.0
2007-06-18 10:57:00,1.66175,1.6618,1.6617,1.6618,100700000.0
2007-06-18 10:58:00,1.6618,1.6618,1.6618,1.6618,40000000.0
2007-06-18 10:59:00,1.6618,1.6618,1.6618,1.6618,151200000.0
2007-06-18 11:00:00,1.6618,1.6619,1.6618,1.6619,1288000012.0
2007-06-18 11:01:00,1.6619,1.6621,1.6619,1.662,108800000.0
2007-06-18 11:02:00,1.662,1.662,1.662,1.662,35200000.0
2007-06-18 11:03:00,1.662,1.662,1.662,1.662,30400000.0
2007-06-18 11:04:00,1.662,1.662,1.6619,1.662,96800000.0
2007-06-18 11:05:00,1.662,1.662,1.66185,1.662,861099983.0
2007-06-18 11:06:00,1.662,1.662,1.6619,1.6619,284600001.0
2007-06-18 11:07:00,1.6619,1.6622,1.6619,1.6621,581600002.0
2007-06-18 11:08:00,1.66205,1.6621,1.66205,1.6621,220100003.0
2007-06-18 11:09:00,1.6621,1.6621,1.662,1.66205,137599999.0
2007-06-18 11:10:00,1.6621,1.6621,1.662,1.6621,174199996.0
2007-06-18 11:11:00,1.6621,1.6621,1.66195,1.66195,111599999.0
2007-06-18 11:12:00,1.662,1.662,1.6618,1.6619,399699997.0
2007-06-18 11:13:00,1.6619,1.662,1.6618,1.6619,425899996.0
2007-06-18 11:14:00,1.6619,1.6619,1.6618,1.6619,178900006.0
2007-06-18 11:15:00,1.662,1.662,1.662,1.662,15200000.0
2007-06-18 11:16:00,1.662,1.662,1.6619,1.6619,150200000.0
2007-06-18 11:17:00,1.6619,1.662,1.6619,1.662,48800000.0
2007-06-18 11:18:00,1.662,1.662,1.6619,1.662,561400001.0
2007-06-18 11:19:00,1.662,1.662,1.6619,1.6619,242599999.0
2007-06-18 11:20:00,1.662,1.6621,1.662,1.66205,322200001.0
2007-06-18 11:21:00,1.6621,1.6622,1.66205,1.6621,220199999.0
2007-06-18 11:22:00,1.6621,1.6622,1.6621,1.6622,467500006.0
2007-06-18 11:23:00,1.6622,1.6623,1.6622,1.6622,20000000.0
2007-06-18 11:24:00,1.6622,1.6623,1.6622,1.6623,408199998.0
2007-06-18 11:25:00,1.6623,1.6623,1.6623,1.6623,270500000.0
2007-06-18 11:26:00,1.6623,1.6623,1.6623,1.6623,43200000.0
2007-06-18 11:27:00,1.6623,1.6623,1.66225,1.6623,69400000.0
2007-06-18 11:28:00,1.6623,1.6623,1.6619,1.6621,1150699994.0
2007-06-18 11:29:00,1.6621,1.6623,1.6621,1.6622,411000004.0
2007-06-18 11:30:00,1.6622,1.6623,1.6622,1.6623,179699999.0
2007-06-18 11:31:00,1.6623,1.6625,1.6623,1.6625,578400003.0
2007-06-18 11:32:00,1.6625,1.6625,1.6623,1.6623,314800002.0
2007-06-18 11:33:00,1.6623,1.6624,1.6622,1.6623,1443899992.0
2007-06-18 11:34:00,1.6623,1.6625,1.6623,1.6625,639399997.0
2007-06-18 11:35:00,1.6625,1.6628,1.6625,1.6628,1239900002.0
2007-06-18 11:36:00,1.6628,1.6628,1.66255,1.6628,632300005.0
2007-06-18 11:37:00,1.6628,1.6628,1.66265,1.6628,296300000.0
2007-06-18 11:38:00,1.6628,1.6628,1.6626,1.6627,374200002.0
2007-06-18 11:39:00,1.6627,1.6628,1.6627,1.6628,233600000.0
2007-06-18 11:40:00,1.6628,1.6628,1.6627,1.6627,160800000.0
2007-06-18 11:41:00,1.6627,1.6627,1.6627,1.6627,212800000.0
2007-06-18 11:42:00,1.6627,1.6628,1.6626,1.6627,727199997.0
2007-06-18 11:43:00,1.6627,1.6629,1.6626,1.6628,307900001.0
2007-06-18 11:44:00,1.6628,1.663,1.66275,1.6628,692300004.0
2007-06-18 11:45:00,1.6628,1.6629,1.6628,1.6629,248000003.0
2007-06-18 11:46:00,1.6629,1.6629,1.66265,1.66265,479300001.0
2007-06-18 11:47:00,1.6626,1.6628,1.66255,1.6626,860900000.0
2007-06-18 11:48:00,1.6626,1.6626,1.6624,1.6625,341200000.0
2007-06-18 11:49:00,1.6625,1.6626,1.6625,1.6625,463700001.0
2007-06-18 11:50:00,1.6625,1.6626,1.66245,1.6625,365100000.0
2007-06-18 11:51:00,1.6625,1.6626,1.66245,1.6626,276200000.0
2007-06-18 11:52:00,1.6626,1.6626,1.6626,1.6626,66400000.0
2007-06-18 11:53:00,1.6626,1.6627,1.66255,1.66265,144400000.0
2007-06-18 11:54:00,1.6627,1.6627,1.6626,1.6626,326900000.0
2007-06-18 11:55:00,1.66255,1.6627,1.66245,1.6627,404199995.0
2007-06-18 11:56:00,1.6627,1.6627,1.6626,1.6627,32000000.0
2007-06-18 11:57:00,1.6627,1.6627,1.66255,1.6627,24800000.0
2007-06-18 11:58:00,1.6627,1.6627,1.6625,1.6626,274599999.0
2007-06-18 11:59:00,1.6625,1.6625,1.6622,1.6622,1120799996.0
2007-06-18 12:00:00,1.66215,1.6623,1.66205,1.66205,620399996.0
2007-06-18 12:01:00,1.6621,1.6623,1.6621,1.6623,184299998.0
2007-06-18 12:02:00,1.6623,1.6623,1.6622,1.6623,575200003.0
2007-06-18 12:03:00,1.6623,1.6623,1.6622,1.6623,602299989.0
2007-06-18 12:04:00,1.6623,1.6623,1.66215,1.6623,243199997.0
2007-06-18 12:05:00,1.6622,1.6623,1.66215,1.6623,204799997.0
2007-06-18 12:06:00,1.6623,1.6623,1.662,1.6622,901299997.0
2007-06-18 12:07:00,1.6622,1.6622,1.6621,1.6622,1141399990.0
2007-06-18 12:08:00,1.6622,1.6622,1.66215,1.6622,271599992.0
2007-06-18 12:09:00,1.6622,1.6622,1.66205,1.6621,1312000007.0
2007-06-18 12:10:00,1.6621,1.6622,1.66205,1.66215,345699999.0
2007-06-18 12:11:00,1.6622,1.6622,1.6622,1.6622,67200000.0
2007-06-18 12:12:00,1.6622,1.6622,1.6621,1.6622,356800000.0
2007-06-18 12:13:00,1.6622,1.6622,1.66205,1.6621,645699999.0
2007-06-18 12:14:00,1.6621,1.6622,1.66205,1.6622,217500000.0
2007-06-18 12:15:00,1.6622,1.6622,1.66215,1.66215,127900000.0
2007-06-18 12:16:00,1.6622,1.6622,1.66205,1.6622,375300002.0
2007-06-18 12:17:00,1.6622,1.6622,1.66215,1.66215,48300000.0
2007-06-18 12:18:00,1.66215,1.6623,1.6621,1.66225,287200000.0
2007-06-18 12:19:00,1.6623,1.6623,1.66205,1.66205,211800000.0
2007-06-18 12:20:00,1.6621,1.6621,1.6621,1.6621,20000000.0
2007-06-18 12:21:00,1.6621,1.6622,1.662,1.66215,261899999.0
2007-06-18 12:22:00,1.66205,1.6622,1.66205,1.6621,136800000.0
2007-06-18 12:23:00,1.6621,1.6622,1.6621,1.66215,66400000.0
2007-06-18 12:24:00,1.6622,1.6622,1.66215,1.6622,140000000.0
2007-06-18 12:25:00,1.6622,1.6622,1.66185,1.6621,895100001.0
2007-06-18 12:26:00,1.6621,1.6621,1.66185,1.66205,1847999992.0
2007-06-18 12:27:00,1.6621,1.6623,1.6621,1.6622,511200004.0
2007-06-18 12:28:00,1.6622,1.6622,1.6621,1.6621,215699999.0
2007-06-18 12:29:00,1.6621,1.6621,1.66205,1.66205,28500000.0
2007-06-18 12:30:00,1.6621,1.6623,1.66205,1.6622,297199997.0
2007-06-18 12:31:00,1.66215,1.6622,1.66205,1.6621,724800005.0
2007-06-18 12:32:00,1.6621,1.6622,1.66205,1.6622,117800000.0
2007-06-18 12:33:00,1.6622,1.6622,1.6621,1.6622,33800000.0
2007-06-18 12:34:00,1.6622,1.6622,1.6621,1.6622,80700000.0
2007-06-18 12:35:00,1.66215,1.66215,1.66195,1.662,1109799997.0
2007-06-18 12:36:00,1.662,1.6621,1.662,1.6621,110400000.0
2007-06-18 12:37:00,1.6621,1.6621,1.6621,1.6621,124000000.0
2007-06-18 12:38:00,1.6621,1.6621,1.66195,1.6621,168399999.0
2007-06-18 12:39:00,1.6621,1.6621,1.6619,1.66195,104800000.0
2007-06-18 12:40:00,1.662,1.662,1.662,1.662,36000000.0
2007-06-18 12:41:00,1.662,1.6622,1.662,1.6622,96800000.0
2007-06-18 12:42:00,1.6622,1.6622,1.66205,1.6621,318299999.0
2007-06-18 12:43:00,1.66215,1.6622,1.6621,1.66215,184000000.0
2007-06-18 12:44:00,1.6622,1.6622,1.6621,1.6622,206400000.0
2007-06-18 12:45:00,1.6622,1.6623,1.66215,1.66215,170500000.0
2007-06-18 12:46:00,1.66215,1.6623,1.66215,1.6622,182300000.0
2007-06-18 12:47:00,1.6622,1.6623,1.6621,1.6622,624500001.0
2007-06-18 12:48:00,1.6621,1.6622,1.6619,1.66195,454299999.0
2007-06-18 12:49:00,1.662,1.662,1.662,1.662,493899999.0
2007-06-18 12:50:00,1.6621,1.6621,1.6619,1.6619,596300009.0
2007-06-18 12:51:00,1.662,1.6621,1.662,1.66205,596300009.0
2007-06-18 12:52:00,1.6621,1.6622,1.66205,1.66205,1523600020.0
2007-06-18 12:53:00,1.6621,1.6621,1.6621,1.6621,349700010.0
2007-06-18 12:54:00,1.6621,1.6621,1.662,1.6621,511800000.0
2007-06-18 12:55:00,1.6621,1.6621,1.66195,1.66205,214299992.0
2007-06-18 12:56:00,1.66205,1.6623,1.66205,1.6622,618099995.0
2007-06-18 12:57:00,1.6622,1.6623,1.66215,1.66215,363599995.0
2007-06-18 12:58:00,1.6622,1.6623,1.6622,1.6623,307800001.0
2007-06-18 12:59:00,1.6623,1.6623,1.66215,1.6623,289600000.0
2007-06-18 13:00:00,1.6623,1.6624,1.66225,1.6623,245300002.0
2007-06-18 13:01:00,1.6623,1.6623,1.66215,1.6622,397000005.0
2007-06-18 13:02:00,1.6622,1.6622,1.6621,1.6621,274700003.0
2007-06-18 13:03:00,1.6621,1.6622,1.6621,1.6622,26800000.0
2007-06-18 13:04:00,1.6622,1.6622,1.66205,1.6621,432100002.0
2007-06-18 13:05:00,1.6621,1.6621,1.66205,1.6621,263900003.0
2007-06-18 13:06:00,1.6622,1.6622,1.6621,1.6621,107700000.0
2007-06-18 13:07:00,1.6621,1.6622,1.6621,1.6622,207900000.0
2007-06-18 13:08:00,1.6622,1.6623,1.66215,1.66215,80300000.0
2007-06-18 13:09:00,1.6622,1.6624,1.6622,1.66225,79700000.0
2007-06-18 13:10:00,1.66215,1.6623,1.66215,1.66225,179700000.0
2007-06-18 13:11:00,1.6623,1.6623,1.6623,1.6623,14400000.0
2007-06-18 13:12:00,1.6623,1.6623,1.66225,1.66225,42400000.0
2007-06-18 13:13:00,1.66225,1.6624,1.66225,1.6624,87200000.0
2007-06-18 13:14:00,1.6624,1.6625,1.66235,1.6625,274300000.0
2007-06-18 13:15:00,1.6625,1.6625,1.6624,1.6624,92000000.0
2007-06-18 13:16:00,1.6624,1.6624,1.6624,1.6624,16000000.0
2007-06-18 13:17:00,1.6624,1.6625,1.66235,1.6624,256500000.0
2007-06-18 13:18:00,1.6624,1.6624,1.66225,1.6623,188000000.0
2007-06-18 13:19:00,1.6623,1.6624,1.6621,1.6624,1377999999.0
2007-06-18 13:20:00,1.6624,1.6624,1.6623,1.6624,305000000.0
2007-06-18 13:21:00,1.6624,1.6624,1.6622,1.6623,389500000.0
2007-06-18 13:22:00,1.6623,1.6623,1.66225,1.6623,97400000.0
2007-06-18 13:23:00,1.6623,1.6623,1.6621,1.6623,401500000.0
2007-06-18 13:24:00,1.6623,1.6623,1.66225,1.66225,33800000.0
2007-06-18 13:25:00,1.6623,1.6624,1.6623,1.6624,432100000.0
2007-06-18 13:26:00,1.6624,1.6624,1.66225,1.6624,356899998.0
2007-06-18 13:27:00,1.6624,1.6624,1.6624,1.6624,120000000.0
2007-06-18 13:28:00,1.6624,1.6624,1.66235,1.66235,64800000.0
2007-06-18 13:29:00,1.6624,1.6624,1.6623,1.6623,140400002.0
2007-06-18 13:30:00,1.6623,1.6623,1.6622,1.66225,409900004.0
2007-06-18 13:31:00,1.6623,1.6623,1.66225,1.6623,65700000.0
2007-06-18 13:32:00,1.6623,1.6624,1.6623,1.6623,259200000.0
2007-06-18 13:33:00,1.6623,1.6624,1.6623,1.6623,223000001.0
2007-06-18 13:34:00,1.6623,1.6624,1.66225,1.66225,141499998.0
2007-06-18 13:35:00,1.6623,1.6625,1.6623,1.6624,341100003.0
2007-06-18 13:36:00,1.6624,1.6625,1.6624,1.6624,130400000.0
2007-06-18 13:37:00,1.66245,1.6625,1.66245,1.6625,14400000.0
2007-06-18 13:38:00,1.6625,1.6625,1.6624,1.6624,96000000.0
2007-06-18 13:39:00,1.6624,1.6624,1.6624,1.6624,152000000.0
2007-06-18 13:40:00,1.6624,1.6624,1.6624,1.6624,85600000.0
2007-06-18 13:41:00,1.6624,1.6624,1.6624,1.6624,6400000.0
2007-06-18 13:42:00,1.66229,1.66229,1.66201,1.6621,897899995.0
2007-06-18 13:43:00,1.6624,1.6625,1.6624,1.6625,412000000.0
2007-06-18 13:44:00,1.6625,1.6625,1.6619,1.66215,1450899995.0
2007-06-18 13:45:00,1.66215,1.6622,1.6621,1.6622,45500000.0
2007-06-18 13:46:00,1.6622,1.6622,1.6622,1.6622,144100001.0
2007-06-18 13:47:00,1.6622,1.6622,1.6622,1.6622,103700001.0
2007-06-18 13:48:00,1.6622,1.6623,1.66215,1.6623,1340000007.0
2007-06-18 13:49:00,1.6623,1.6623,1.6621,1.6623,825399995.0
2007-06-18 13:50:00,1.6623,1.6623,1.6623,1.6623,800000.0
2007-06-18 13:51:00,1.66225,1.6624,1.6622,1.6624,266400001.0
2007-06-18 13:52:00,1.6624,1.6625,1.6622,1.6625,477599995.0
2007-06-18 13:53:00,1.66245,1.6625,1.6623,1.6624,163200000.0
2007-06-18 13:54:00,1.6624,1.6624,1.6624,1.6624,44000000.0
2007-06-18 13:55:00,1.6624,1.6624,1.6624,1.6624,22400000.0
2007-06-18 13:56:00,1.6624,1.6624,1.66235,1.66235,164700000.0
2007-06-18 13:57:00,1.66235,1.6624,1.66235,1.6624,16800000.0
2007-06-18 13:58:00,1.6624,1.6624,1.66215,1.6623,525900006.0
2007-06-18 13:59:00,1.66225,1.6623,1.66215,1.6622,977600008.0
2007-06-18 14:00:00,1.6622,1.6623,1.6622,1.6622,629299996.0
2007-06-18 14:01:00,1.6622,1.6623,1.662,1.662,692000005.0
2007-06-18 14:02:00,1.662,1.6621,1.66195,1.6621,771699999.0
2007-06-18 14:03:00,1.6621,1.6621,1.6619,1.6621,927400010.0
2007-06-18 14:04:00,1.6621,1.6621,1.662,1.6621,131500001.0
2007-06-18 14:05:00,1.6621,1.6621,1.6619,1.662,710700006.0
2007-06-18 14:06:00,1.66195,1.6621,1.66195,1.6621,320400004.0
2007-06-18 14:07:00,1.6621,1.6621,1.6619,1.662,478800001.0
2007-06-18 14:08:00,1.662,1.6621,1.662,1.662,521000000.0
2007-06-18 14:09:00,1.662,1.6622,1.662,1.6621,2018499998.0
2007-06-18 14:10:00,1.6621,1.6621,1.6621,1.6621,971300006.0
2007-06-18 14:11:00,1.6621,1.6622,1.66195,1.66205,562400000.0
2007-06-18 14:12:00,1.6621,1.6621,1.66195,1.662,666500009.0
2007-06-18 14:13:00,1.662,1.662,1.662,1.662,410599996.0
2007-06-18 14:14:00,1.662,1.6621,1.6618,1.662,1633900007.0
2007-06-18 14:15:00,1.6619,1.6621,1.6619,1.662,1081300006.0
2007-06-18 14:16:00,1.662,1.662,1.66185,1.6619,125400002.0
2007-06-18 14:17:00,1.6619,1.6619,1.6617,1.6618,545599999.0
2007-06-18 14:18:00,1.6618,1.6618,1.6618,1.6618,34500000.0
2007-06-18 14:19:00,1.6618,1.6619,1.6618,1.6619,164499997.0
2007-06-18 14:20:00,1.66185,1.6619,1.6618,1.6619,1054300017.0
2007-06-18 14:21:00,1.6619,1.6619,1.66185,1.6619,62400000.0
2007-06-18 14:22:00,1.6619,1.662,1.6619,1.662,168500000.0
2007-06-18 14:23:00,1.6619,1.6619,1.6618,1.6619,670000002.0
2007-06-18 14:24:00,1.66185,1.6619,1.66185,1.6619,139800000.0
2007-06-18 14:25:00,1.6619,1.6619,1.6619,1.6619,51200000.0
2007-06-18 14:26:00,1.6619,1.6619,1.6616,1.6618,253000001.0
2007-06-18 14:27:00,1.6618,1.6618,1.6617,1.6617,702399994.0
2007-06-18 14:28:00,1.6617,1.6618,1.6617,1.6618,474400001.0
2007-06-18 14:29:00,1.6618,1.6618,1.6617,1.6617,694299998.0
2007-06-18 14:30:00,1.6617,1.6618,1.66165,1.6618,335399999.0
2007-06-18 14:31:00,1.6618,1.6619,1.6617,1.66175,275399996.0
2007-06-18 14:32:00,1.6618,1.6619,1.66175,1.66175,224500001.0
2007-06-18 14:33:00,1.66175,1.6618,1.66175,1.6618,198700000.0
2007-06-18 14:34:00,1.6618,1.6618,1.6618,1.6618,167200000.0
2007-06-18 14:35:00,1.6618,1.6619,1.66175,1.6619,335599999.0
2007-06-18 14:36:00,1.6619,1.662,1.6619,1.6619,170400000.0
2007-06-18 14:37:00,1.6619,1.6619,1.6618,1.6619,677899999.0
2007-06-18 14:38:00,1.6619,1.662,1.6619,1.662,299100002.0
2007-06-18 14:39:00,1.662,1.662,1.66185,1.66185,253000000.0
2007-06-18 14:40:00,1.66185,1.662,1.66185,1.6619,784499997.0
2007-06-18 14:41:00,1.66195,1.6621,1.66185,1.6621,657799998.0
2007-06-18 14:42:00,1.6621,1.6621,1.662,1.662,249200000.0
2007-06-18 14:43:00,1.662,1.6621,1.6619,1.6619,432099999.0
2007-06-18 14:44:00,1.662,1.662,1.66185,1.662,313200000.0
2007-06-18 14:45:00,1.66195,1.6621,1.66195,1.6621,431800000.0
2007-06-18 14:46:00,1.6621,1.6623,1.6621,1.6622,1073799998.0
2007-06-18 14:47:00,1.6622,1.6622,1.6621,1.6622,171800000.0
2007-06-18 14:48:00,1.6622,1.6622,1.6621,1.6621,399200000.0
2007-06-18 14:49:00,1.6621,1.6622,1.66205,1.66205,366799999.0
2007-06-18 14:50:00,1.6621,1.6622,1.66205,1.6621,151400000.0
2007-06-18 14:51:00,1.66205,1.6622,1.66205,1.6622,170799999.0
2007-06-18 14:52:00,1.6622,1.6622,1.66215,1.66215,18400000.0
2007-06-18 14:53:00,1.6622,1.6622,1.66205,1.6621,391300001.0
2007-06-18 14:54:00,1.6621,1.6623,1.6621,1.6622,227100000.0
2007-06-18 14:55:00,1.6622,1.6623,1.66205,1.66205,848199993.0
2007-06-18 14:56:00,1.66205,1.6622,1.66205,1.6622,377000000.0
2007-06-18 14:57:00,1.66215,1.6623,1.6621,1.6623,355199999.0
2007-06-18 14:58:00,1.6623,1.6623,1.6622,1.6622,116000000.0
2007-06-18 14:59:00,1.6622,1.6623,1.6621,1.6622,636100003.0
2007-06-18 15:00:00,1.6622,1.6623,1.6621,1.6622,1453499992.0
2007-06-18 15:01:00,1.66215,1.6623,1.66205,1.6622,1759799995.0
2007-06-18 15:02:00,1.6622,1.6624,1.6622,1.6623,501599997.0
2007-06-18 15:03:00,1.6623,1.6623,1.6623,1.6623,22400000.0
2007-06-18 15:04:00,1.6623,1.6626,1.6623,1.6626,594500002.0
2007-06-18 15:05:00,1.6625,1.66265,1.6625,1.6626,1052299995.0
2007-06-18 15:06:00,1.66255,1.6626,1.66245,1.6625,1254299994.0
2007-06-18 15:07:00,1.66255,1.6626,1.6624,1.6625,642999999.0
2007-06-18 15:08:00,1.6624,1.6625,1.66235,1.6624,635100002.0
2007-06-18 15:09:00,1.66235,1.6626,1.66235,1.6626,594400001.0
2007-06-18 15:10:00,1.6626,1.6626,1.6624,1.6625,1331100010.0
2007-06-18 15:11:00,1.6625,1.6625,1.66225,1.6623,967800000.0
2007-06-18 15:12:00,1.6623,1.6624,1.6623,1.6623,375599997.0
2007-06-18 15:13:00,1.6623,1.6624,1.6622,1.6623,1330300006.0
2007-06-18 15:14:00,1.6622,1.6623,1.6622,1.6622,1077900016.0
2007-06-18 15:15:00,1.6622,1.6622,1.66205,1.6621,1077900016.0
2007-06-18 15:16:00,1.6621,1.6623,1.6621,1.6621,810599995.0
2007-06-18 15:17:00,1.6621,1.66215,1.66205,1.6621,373600005.0
2007-06-18 15:18:00,1.6621,1.6621,1.66205,1.6621,574799998.0
2007-06-18 15:19:00,1.6621,1.6621,1.662,1.6621,141700002.0
2007-06-18 15:20:00,1.6621,1.6621,1.6621,1.6621,109600000.0
2007-06-18 15:21:00,1.6621,1.6621,1.6621,1.6621,355200000.0
2007-06-18 15:22:00,1.6621,1.6622,1.6621,1.6622,1273200000.0
2007-06-18 15:23:00,1.6622,1.6622,1.6621,1.6621,386800000.0
2007-06-18 15:24:00,1.6621,1.6621,1.662,1.6621,472900001.0
2007-06-18 15:25:00,1.6621,1.66225,1.6621,1.66225,151099999.0
2007-06-18 15:26:00,1.66225,1.6623,1.66225,1.6623,24800000.0
2007-06-18 15:27:00,1.6623,1.6623,1.6623,1.6623,20800000.0
2007-06-18 15:28:00,1.6623,1.6623,1.6623,1.6623,122400000.0
2007-06-18 15:29:00,1.6623,1.6623,1.6622,1.6622,138400000.0
2007-06-18 15:30:00,1.66225,1.6623,1.66215,1.66225,151200000.0
2007-06-18 15:31:00,1.6623,1.6623,1.6622,1.6623,99100000.0
2007-06-18 15:32:00,1.6623,1.6623,1.66225,1.6623,99100000.0
2007-06-18 15:33:00,1.6623,1.6623,1.66215,1.6623,1210500007.0
2007-06-18 15:34:00,1.6623,1.6623,1.66215,1.6623,1030299996.0
2007-06-18 15:35:00,1.6623,1.6623,1.6622,1.6623,807500005.0
2007-06-18 15:36:00,1.6623,1.6624,1.6623,1.66235,302400000.0
2007-06-18 15:37:00,1.66235,1.6624,1.6622,1.6624,886100006.0
2007-06-18 15:38:00,1.6624,1.6624,1.6623,1.6624,838900003.0
2007-06-18 15:39:00,1.6624,1.6624,1.6624,1.6624,148800000.0
2007-06-18 15:40:00,1.6623,1.6624,1.66225,1.66225,882499993.0
2007-06-18 15:41:00,1.66225,1.6624,1.66225,1.6624,813600008.0
2007-06-18 15:42:00,1.6624,1.6624,1.66235,1.66235,55200000.0
2007-06-18 15:43:00,1.6624,1.6624,1.66225,1.66225,477100000.0
2007-06-18 15:44:00,1.66225,1.6624,1.66225,1.66235,259799998.0
2007-06-18 15:45:00,1.6624,1.6624,1.6623,1.6623,373800003.0
2007-06-18 15:46:00,1.6623,1.6624,1.66225,1.66225,520399997.0
2007-06-18 15:47:00,1.6623,1.6623,1.6621,1.6623,734999999.0
2007-06-18 15:48:00,1.6623,1.6624,1.6622,1.6623,457999998.0
2007-06-18 15:49:00,1.66235,1.6625,1.66235,1.66235,161899998.0
2007-06-18 15:50:00,1.66235,1.6625,1.66235,1.6624,320300004.0
2007-06-18 15:51:00,1.6624,1.6624,1.66235,1.6624,239200000.0
2007-06-18 15:52:00,1.6624,1.6624,1.6621,1.6624,1195600003.0
2007-06-18 15:53:00,1.6624,1.6624,1.6623,1.6623,112100003.0
2007-06-18 15:54:00,1.6623,1.6624,1.6621,1.6622,1608000008.0
2007-06-18 15:55:00,1.6622,1.6623,1.6621,1.6622,940699996.0
2007-06-18 15:56:00,1.6622,1.6622,1.662,1.6621,552600002.0
2007-06-18 15:57:00,1.662,1.6621,1.662,1.6621,1846199999.0
2007-06-18 15:58:00,1.6621,1.6622,1.662,1.662,1846199999.0
2007-06-18 15:59:00,1.662,1.6622,1.662,1.66215,1174499997.0
2007-06-18 16:00:00,1.6622,1.6623,1.662,1.6621,1598800008.0
2007-06-18 16:01:00,1.6622,1.6622,1.662,1.6621,1598800008.0
2007-06-18 16:02:00,1.6621,1.6624,1.6621,1.66235,646999999.0
2007-06-18 16:03:00,1.6624,1.6625,1.66225,1.6625,476400002.0
2007-06-18 16:04:00,1.6624,1.6624,1.6623,1.6624,730599999.0
2007-06-18 16:05:00,1.6624,1.6625,1.6623,1.6625,1845400004.0
2007-06-18 16:06:00,1.6625,1.6625,1.66225,1.66225,822600004.0
2007-06-18 16:07:00,1.66225,1.6625,1.6622,1.6624,818900006.0
2007-06-18 16:08:00,1.66245,1.6625,1.6622,1.6623,2017399997.0
2007-06-18 16:09:00,1.6623,1.6623,1.6622,1.6623,91199999.0
2007-06-18 16:10:00,1.6623,1.6623,1.66205,1.6622,513300000.0
2007-06-18 16:11:00,1.6622,1.6622,1.6621,1.6621,208800000.0
2007-06-18 16:12:00,1.6621,1.6622,1.66195,1.6621,507200000.0
2007-06-18 16:13:00,1.6621,1.6623,1.6619,1.662,642900001.0
2007-06-18 16:14:00,1.66195,1.662,1.66195,1.662,121600000.0
2007-06-18 16:15:00,1.662,1.662,1.66175,1.6619,282700001.0
2007-06-18 16:16:00,1.6619,1.662,1.66175,1.66175,263099999.0
2007-06-18 16:17:00,1.6618,1.6619,1.66175,1.6619,74200000.0
2007-06-18 16:18:00,1.6619,1.6619,1.66185,1.66185,37300000.0
2007-06-18 16:19:00,1.66185,1.6619,1.66165,1.66165,428500002.0
2007-06-18 16:20:00,1.6617,1.6619,1.66165,1.6618,1529700006.0
2007-06-18 16:21:00,1.6618,1.6619,1.6617,1.6618,974499998.0
2007-06-18 16:22:00,1.6618,1.6618,1.6617,1.6618,321500003.0
2007-06-18 16:23:00,1.6618,1.6618,1.6616,1.6617,175099999.0
2007-06-18 16:24:00,1.66165,1.6618,1.6616,1.6618,242300000.0
2007-06-18 16:25:00,1.6618,1.6618,1.66175,1.66175,16800000.0
2007-06-18 16:26:00,1.6618,1.6618,1.6618,1.6618,1600000.0
2007-06-18 16:27:00,1.6618,1.6618,1.6618,1.6618,16400000.0
2007-06-18 16:28:00,1.6618,1.6618,1.66175,1.66175,10800000.0
2007-06-18 16:29:00,1.6618,1.6618,1.6617,1.6617,171200000.0
2007-06-18 16:30:00,1.6617,1.6619,1.6617,1.6617,664800001.0
2007-06-18 16:31:00,1.6617,1.6617,1.66155,1.66165,890400002.0
2007-06-18 16:32:00,1.66165,1.6618,1.66155,1.6616,1295599999.0
2007-06-18 16:33:00,1.6616,1.6616,1.6615,1.6616,430400000.0
2007-06-18 16:34:00,1.6616,1.6617,1.6615,1.6616,495899998.0
2007-06-18 16:35:00,1.6616,1.6617,1.6616,1.6617,1722199994.0
2007-06-18 16:36:00,1.6617,1.6618,1.66155,1.6618,774200001.0
2007-06-18 16:37:00,1.66175,1.6618,1.66165,1.6617,380399999.0
2007-06-18 16:38:00,1.6617,1.6617,1.66165,1.66165,431900000.0
2007-06-18 16:39:00,1.6617,1.6618,1.6617,1.6617,527999999.0
2007-06-18 16:40:00,1.6617,1.6619,1.66165,1.66165,412300001.0
2007-06-18 16:41:00,1.66165,1.6619,1.66165,1.6618,1017700000.0
2007-06-18 16:42:00,1.6618,1.6619,1.6618,1.66185,449999999.0
2007-06-18 16:43:00,1.66185,1.6621,1.66185,1.662,1115500001.0
2007-06-18 16:44:00,1.6621,1.6622,1.662,1.6621,1892900003.0
2007-06-18 16:45:00,1.6621,1.6621,1.662,1.6621,531900001.0
2007-06-18 16:46:00,1.6621,1.6621,1.6621,1.6621,396899998.0
2007-06-18 16:47:00,1.66205,1.6622,1.66205,1.6621,1636600010.0
2007-06-18 16:48:00,1.6621,1.6624,1.6621,1.6623,815200005.0
2007-06-18 16:49:00,1.6624,1.6626,1.6623,1.6625,619200001.0
2007-06-18 16:50:00,1.6625,1.6626,1.6624,1.6625,1869199995.0
2007-06-18 16:51:00,1.6625,1.66265,1.6624,1.66255,552400001.0
2007-06-18 16:52:00,1.6626,1.6629,1.66255,1.6626,1942899996.0
2007-06-18 16:53:00,1.66255,1.6627,1.6625,1.6626,1155900002.0
2007-06-18 16:54:00,1.6626,1.6626,1.6624,1.6625,896500005.0
2007-06-18 16:55:00,1.6625,1.6626,1.6625,1.6625,629500001.0
2007-06-18 16:56:00,1.6625,1.6626,1.6624,1.6626,638399990.0
2007-06-18 16:57:00,1.6626,1.6626,1.6625,1.6626,148000000.0
2007-06-18 16:58:00,1.6626,1.6626,1.66245,1.66255,284199997.0
2007-06-18 16:59:00,1.66255,1.6628,1.6625,1.6628,877999991.0
2007-06-18 17:00:00,1.6628,1.6632,1.66265,1.66265,2086499994.0
2007-06-18 17:01:00,1.66265,1.6628,1.66255,1.6627,1655900005.0
2007-06-18 17:02:00,1.6627,1.6628,1.6626,1.6628,463100008.0
2007-06-18 17:03:00,1.6628,1.6628,1.6627,1.6627,45600000.0
2007-06-18 17:04:00,1.6627,1.6627,1.6625,1.6626,1013000002.0
2007-06-18 17:05:00,1.6627,1.6627,1.66255,1.6626,315499998.0
2007-06-18 17:06:00,1.6625,1.6626,1.6625,1.6626,260600002.0
2007-06-18 17:07:00,1.6626,1.6627,1.66255,1.6627,260600002.0
2007-06-18 17:08:00,1.6627,1.6627,1.6626,1.6627,606899997.0
2007-06-18 17:09:00,1.6627,1.6628,1.66265,1.6628,245300000.0
2007-06-18 17:10:00,1.6628,1.6628,1.66265,1.66275,437999998.0
2007-06-18 17:11:00,1.6628,1.6628,1.6627,1.66275,202000004.0
2007-06-18 17:12:00,1.66275,1.6628,1.66265,1.66265,190900001.0
2007-06-18 17:13:00,1.6627,1.6627,1.6626,1.6627,300899999.0
2007-06-18 17:14:00,1.6627,1.6627,1.6627,1.6627,280800000.0
2007-06-18 17:15:00,1.6627,1.6628,1.6627,1.6628,1249299986.0
2007-06-18 17:16:00,1.6628,1.6628,1.66275,1.66275,236300000.0
2007-06-18 17:17:00,1.6628,1.6628,1.66275,1.6628,198800000.0
2007-06-18 17:18:00,1.6628,1.6628,1.6628,1.6628,202400000.0
2007-06-18 17:19:00,1.6628,1.6629,1.6628,1.6628,923000002.0
2007-06-18 17:20:00,1.6628,1.663,1.66275,1.663,245800000.0
2007-06-18 17:21:00,1.663,1.663,1.6629,1.663,164800000.0
2007-06-18 17:22:00,1.663,1.6632,1.663,1.6631,529300001.0
2007-06-18 17:23:00,1.6631,1.6634,1.663,1.6634,1130800006.0
2007-06-18 17:24:00,1.6634,1.6634,1.66305,1.66305,1327899978.0
2007-06-18 17:25:00,1.6631,1.6632,1.66305,1.66305,877399998.0
2007-06-18 17:26:00,1.66305,1.66305,1.6627,1.6627,1435799994.0
2007-06-18 17:27:00,1.6628,1.6628,1.6625,1.6626,339399998.0
2007-06-18 17:28:00,1.6626,1.6626,1.66255,1.6626,339399998.0
2007-06-18 17:29:00,1.6626,1.6626,1.6626,1.6626,714699993.0
2007-06-18 17:30:00,1.6626,1.6626,1.6626,1.6626,113600000.0
2007-06-18 17:31:00,1.6626,1.6627,1.6626,1.6627,488199998.0
2007-06-18 17:32:00,1.6627,1.6627,1.6626,1.6626,246400000.0
2007-06-18 17:33:00,1.6626,1.6626,1.66255,1.6626,460299998.0
2007-06-18 17:34:00,1.66255,1.6627,1.66255,1.6627,1392299992.0
2007-06-18 17:35:00,1.6627,1.6628,1.6627,1.6628,956400012.0
2007-06-18 17:36:00,1.6628,1.6628,1.6627,1.6627,1322699990.0
2007-06-18 17:37:00,1.6627,1.6628,1.6627,1.6627,733699984.0
2007-06-18 17:38:00,1.6627,1.6629,1.66265,1.6629,1553600010.0
2007-06-18 17:39:00,1.6629,1.6631,1.6629,1.66295,540800010.0
2007-06-18 17:40:00,1.6629,1.663,1.66285,1.6629,1000500012.0
2007-06-18 17:41:00,1.6629,1.6629,1.66285,1.66285,269899999.0
2007-06-18 17:42:00,1.6629,1.663,1.66285,1.6629,842900012.0
2007-06-18 17:43:00,1.6629,1.6629,1.6629,1.6629,147200000.0
2007-06-18 17:44:00,1.66285,1.6629,1.66285,1.6629,31200000.0
2007-06-18 17:45:00,1.66285,1.6629,1.66285,1.6629,25600000.0
2007-06-18 17:46:00,1.6629,1.6629,1.6629,1.6629,382400000.0
2007-06-18 17:47:00,1.6629,1.663,1.6629,1.663,976000003.0
2007-06-18 17:48:00,1.663,1.663,1.66285,1.663,702000009.0
2007-06-18 17:49:00,1.66295,1.663,1.66285,1.66285,171500001.0
2007-06-18 17:50:00,1.6629,1.663,1.66285,1.6629,1456000008.0
2007-06-18 17:51:00,1.6629,1.663,1.6629,1.663,608800013.0
2007-06-18 17:52:00,1.663,1.663,1.6629,1.6629,465700000.0
2007-06-18 17:53:00,1.6629,1.663,1.66285,1.663,1702100004.0
2007-06-18 17:54:00,1.663,1.663,1.66285,1.6629,1295799999.0
2007-06-18 17:55:00,1.6629,1.6629,1.6629,1.6629,551699995.0
2007-06-18 17:56:00,1.6629,1.6629,1.66285,1.66285,1698599986.0
2007-06-18 17:57:00,1.6629,1.663,1.6629,1.6629,1380699985.0
2007-06-18 17:58:00,1.6629,1.6629,1.6629,1.6629,42299999.0
2007-06-18 17:59:00,1.6629,1.663,1.6629,1.663,315599995.0
2007-06-18 18:00:00,1.663,1.6631,1.6629,1.6631,467800001.0
2007-06-18 18:01:00,1.6631,1.6632,1.663,1.6631,423899997.0
2007-06-18 18:02:00,1.663,1.6631,1.663,1.6631,110300003.0
2007-06-18 18:03:00,1.66315,1.66315,1.66305,1.66315,22400000.0
2007-06-18 18:04:00,1.6631,1.66315,1.66305,1.66305,18400000.0
2007-06-18 18:05:00,1.663,1.6631,1.66295,1.6631,78299999.0
2007-06-18 18:06:00,1.663,1.66315,1.663,1.6631,388399997.0
2007-06-18 18:07:00,1.6631,1.6632,1.6631,1.6631,466500000.0
2007-06-18 18:08:00,1.6631,1.6631,1.6629,1.663,792399993.0
2007-06-18 18:09:00,1.663,1.663,1.663,1.663,623900015.0
2007-06-18 18:10:00,1.663,1.66305,1.66295,1.663,513900011.0
2007-06-18 18:11:00,1.663,1.66305,1.6629,1.66295,997999998.0
2007-06-18 18:12:00,1.66295,1.66305,1.66295,1.66295,9600000.0
2007-06-18 18:13:00,1.66295,1.663,1.66285,1.66285,211100000.0
2007-06-18 18:14:00,1.6629,1.66295,1.66285,1.66295,136400002.0
2007-06-18 18:15:00,1.66295,1.66295,1.6629,1.6629,490700006.0
2007-06-18 18:16:00,1.6629,1.663,1.66285,1.66285,951200024.0
2007-06-18 18:17:00,1.6629,1.6629,1.66285,1.66285,500300009.0
2007-06-18 18:18:00,1.6629,1.66295,1.66285,1.66285,604100011.0
2007-06-18 18:19:00,1.66275,1.66282,1.6624,1.66255,203699998.0
2007-06-18 18:20:00,1.66281,1.66281,1.66252,1.66273,987700005.0
2007-06-18 18:21:00,1.66236,1.6628,1.66224,1.66275,287899997.0
2007-06-18 18:22:00,1.6629,1.6629,1.6629,1.6629,22400000.0
2007-06-18 18:23:00,1.6629,1.6629,1.6629,1.6629,19200000.0
2007-06-18 18:24:00,1.6629,1.6629,1.6629,1.6629,11200000.0
2007-06-18 18:25:00,1.6629,1.663,1.6629,1.6629,160600002.0
2007-06-18 18:26:00,1.6629,1.6629,1.6629,1.6629,23200000.0
2007-06-18 18:27:00,1.6629,1.66305,1.6629,1.663,631000006.0
2007-06-18 18:28:00,1.66305,1.66305,1.663,1.66305,93400000.0
2007-06-18 18:29:00,1.66305,1.66305,1.663,1.663,135399994.0
2007-06-18 18:30:00,1.663,1.663,1.663,1.663,558499979.0
2007-06-18 18:31:00,1.663,1.663,1.66295,1.663,773200017.0
2007-06-18 18:32:00,1.663,1.663,1.66275,1.6628,1188699993.0
2007-06-18 18:33:00,1.6628,1.6628,1.6627,1.6628,136700000.0
2007-06-18 18:34:00,1.6628,1.6629,1.66275,1.6628,1230799990.0
2007-06-18 18:35:00,1.6628,1.6629,1.6628,1.6629,1285600011.0
2007-06-18 18:36:00,1.6629,1.6629,1.66275,1.6629,328500005.0
2007-06-18 18:37:00,1.6629,1.663,1.6629,1.6629,327400009.0
2007-06-18 18:38:00,1.6629,1.663,1.6629,1.66295,967700024.0
2007-06-18 18:39:00,1.663,1.663,1.6629,1.6629,2018600006.0
2007-06-18 18:40:00,1.663,1.663,1.663,1.663,1362399990.0
2007-06-18 18:41:00,1.663,1.66305,1.66295,1.66305,1362399990.0
2007-06-18 18:42:00,1.66305,1.6631,1.66305,1.6631,433899986.0
2007-06-18 18:43:00,1.663,1.6631,1.663,1.6631,1755300028.0
2007-06-18 18:44:00,1.6631,1.6631,1.663,1.663,1755300028.0
2007-06-18 18:45:00,1.663,1.6631,1.663,1.6631,1432699998.0
2007-06-18 18:46:00,1.6631,1.6631,1.66295,1.66305,814300002.0
2007-06-18 18:47:00,1.6632,1.6632,1.66295,1.66315,1781599998.0
2007-06-18 18:48:00,1.6632,1.6632,1.6631,1.66315,457700000.0
2007-06-18 18:49:00,1.6632,1.6632,1.66315,1.6632,70400000.0
2007-06-18 18:50:00,1.6632,1.6632,1.66315,1.6632,20800000.0
2007-06-18 18:51:00,1.6632,1.6632,1.6632,1.6632,139200001.0
2007-06-18 18:52:00,1.6632,1.6632,1.66315,1.66315,326899999.0
2007-06-18 18:53:00,1.66315,1.6632,1.66315,1.6632,352200001.0
2007-06-18 18:54:00,1.6632,1.6633,1.66315,1.6633,774699997.0
2007-06-18 18:55:00,1.6633,1.6633,1.6631,1.6633,481300000.0
2007-06-18 18:56:00,1.6633,1.6633,1.66305,1.66305,1043599983.0
2007-06-18 18:57:00,1.6632,1.6633,1.6632,1.6632,28800000.0
2007-06-18 18:58:00,1.6632,1.6633,1.6632,1.6633,28800000.0
2007-06-18 18:59:00,1.6633,1.6633,1.6631,1.6632,483799998.0
2007-06-18 19:00:00,1.6632,1.6633,1.6632,1.6633,1103300001.0
2007-06-18 19:01:00,1.6632,1.6634,1.6631,1.6633,1598400020.0
2007-06-18 19:02:00,1.6633,1.6633,1.66305,1.66305,750300002.0
2007-06-18 19:03:00,1.6631,1.6632,1.66305,1.6631,698299988.0
2007-06-18 19:04:00,1.66305,1.6631,1.66305,1.6631,578999985.0
2007-06-18 19:05:00,1.6631,1.6632,1.6631,1.6631,1622699983.0
2007-06-18 19:06:00,1.6631,1.6631,1.6631,1.6631,770599990.0
2007-06-18 19:07:00,1.6631,1.6634,1.6631,1.6633,1390900014.0
2007-06-18 19:08:00,1.6633,1.6633,1.6632,1.6632,188500003.0
2007-06-18 19:09:00,1.6632,1.6634,1.66315,1.6634,631700000.0
2007-06-18 19:10:00,1.6633,1.6633,1.6632,1.6633,444499993.0
2007-06-18 19:11:00,1.6632,1.6632,1.6632,1.6632,444499993.0
2007-06-18 19:12:00,1.6633,1.6633,1.6633,1.6633,444499993.0
2007-06-18 19:13:00,1.6632,1.6632,1.6632,1.6632,444499993.0
2007-06-18 19:14:00,1.6633,1.6633,1.6633,1.6633,444499993.0
2007-06-18 19:15:00,1.6633,1.6633,1.6632,1.6632,444499993.0
2007-06-18 19:16:00,1.6632,1.6633,1.6632,1.6633,601399998.0
2007-06-18 19:17:00,1.6633,1.6633,1.6633,1.6633,47200000.0
2007-06-18 19:18:00,1.66302,1.66311,1.66294,1.66303,19200000.0
2007-06-18 19:19:00,1.6633,1.6633,1.663,1.6632,194599999.0
2007-06-18 19:20:00,1.6631,1.6632,1.6631,1.6632,194199996.0
2007-06-18 19:21:00,1.66297,1.66312,1.6629,1.6629,672099996.0
2007-06-18 19:22:00,1.6632,1.6632,1.6631,1.6631,314800002.0
2007-06-18 19:23:00,1.6631,1.6632,1.66305,1.6631,444599999.0
2007-06-18 19:24:00,1.6632,1.6632,1.66305,1.6631,27100000.0
2007-06-18 19:25:00,1.6631,1.6632,1.66305,1.6632,514999995.0
2007-06-18 19:26:00,1.6632,1.6632,1.6631,1.6631,762799994.0
2007-06-18 19:27:00,1.663,1.6631,1.66268,1.66284,765099994.0
2007-06-18 19:28:00,1.66294,1.66296,1.66226,1.66296,725700002.0
2007-06-18 19:29:00,1.6632,1.6636,1.6632,1.6636,1546800023.0
2007-06-18 19:30:00,1.6635,1.6642,1.6635,1.6642,1336299998.0
2007-06-18 19:31:00,1.6643,1.6643,1.6642,1.6643,1336299998.0
2007-06-18 19:32:00,1.66425,1.6643,1.66415,1.6642,853999985.0
2007-06-18 19:33:00,1.6642,1.6642,1.6641,1.6641,151999999.0
2007-06-18 19:34:00,1.6641,1.6642,1.6641,1.6642,16000000.0
2007-06-18 19:35:00,1.66415,1.6642,1.6641,1.6642,308499999.0
2007-06-18 19:36:00,1.6642,1.6642,1.66405,1.6642,894999998.0
2007-06-18 19:37:00,1.6642,1.66425,1.66405,1.66405,1529500000.0
2007-06-18 19:38:00,1.6641,1.6642,1.6641,1.6642,64399998.0
2007-06-18 19:39:00,1.6643,1.6643,1.6642,1.6643,1201799983.0
2007-06-18 19:40:00,1.66415,1.6642,1.66415,1.6642,1201799983.0
2007-06-18 19:41:00,1.66415,1.6643,1.66415,1.6643,1942700001.0
2007-06-18 19:42:00,1.6643,1.6643,1.66415,1.6642,912000011.0
2007-06-18 19:43:00,1.6642,1.6644,1.6642,1.6644,1139600004.0
2007-06-18 19:44:00,1.6644,1.6646,1.6644,1.6646,1148700010.0
2007-06-18 19:45:00,1.6646,1.6646,1.66435,1.6644,865799992.0
2007-06-18 19:46:00,1.66435,1.6644,1.6643,1.66435,104699999.0
2007-06-18 19:47:00,1.6644,1.6645,1.6644,1.6645,308800000.0
2007-06-18 19:48:00,1.6645,1.6645,1.66435,1.66435,195899999.0
2007-06-18 19:49:00,1.66435,1.6644,1.66435,1.6644,1047700017.0
2007-06-18 19:50:00,1.6644,1.6644,1.6643,1.6643,1588000003.0
2007-06-18 19:51:00,1.6643,1.66445,1.6643,1.6644,1098699989.0
2007-06-18 19:52:00,1.6644,1.6645,1.66425,1.66425,2077500007.0
2007-06-18 19:53:00,1.6643,1.6643,1.6643,1.6643,830199988.0
2007-06-18 19:54:00,1.6643,1.6644,1.66425,1.6643,84200000.0
2007-06-18 19:55:00,1.6643,1.6644,1.6643,1.6643,658000003.0
2007-06-18 19:56:00,1.6643,1.6643,1.66425,1.66425,36000000.0
2007-06-18 19:57:00,1.6643,1.6643,1.6642,1.6642,446399993.0
2007-06-18 19:58:00,1.6642,1.6643,1.6642,1.66425,240899994.0
2007-06-18 19:59:00,1.6643,1.6643,1.6643,1.6643,9600000.0
2007-06-18 20:00:00,1.6643,1.6643,1.6642,1.6642,543599983.0
2007-06-18 20:01:00,1.6642,1.6642,1.66415,1.6642,1064100014.0
2007-06-18 20:02:00,1.6642,1.6643,1.6641,1.6642,210200002.0
2007-06-18 20:03:00,1.6643,1.6643,1.6643,1.6643,210200002.0
2007-06-18 20:04:00,1.6643,1.6643,1.6643,1.6643,39900002.0
2007-06-18 20:05:00,1.6643,1.6643,1.6643,1.6643,583400012.0
2007-06-18 20:06:00,1.6644,1.6645,1.6644,1.6644,1709499995.0
2007-06-18 20:07:00,1.6644,1.6645,1.6643,1.6644,1347700004.0
2007-06-18 20:08:00,1.6644,1.6645,1.66435,1.6644,1549799992.0
2007-06-18 20:09:00,1.6645,1.6645,1.6645,1.6645,93400004.0
2007-06-18 20:10:00,1.6645,1.6646,1.6645,1.6645,383200004.0
2007-06-18 20:11:00,1.6645,1.6646,1.6645,1.6645,1329200008.0
2007-06-18 20:12:00,1.66455,1.66455,1.6645,1.6645,42300001.0
2007-06-18 20:13:00,1.6645,1.6645,1.6645,1.6645,470800002.0
2007-06-18 20:14:00,1.6645,1.6645,1.66445,1.6645,608999996.0
2007-06-18 20:15:00,1.6645,1.6645,1.6645,1.6645,748600008.0
2007-06-18 20:16:00,1.6645,1.6645,1.6644,1.6644,729500005.0
2007-06-18 20:17:00,1.6644,1.6644,1.66435,1.6644,1457199991.0
2007-06-18 20:18:00,1.66435,1.6644,1.66435,1.6644,560299989.0
2007-06-18 20:19:00,1.6644,1.66445,1.6644,1.66445,1260400021.0
2007-06-18 20:20:00,1.66445,1.66455,1.66445,1.66455,64000000.0
2007-06-18 20:21:00,1.6645,1.66455,1.6645,1.66455,32000000.0
2007-06-18 20:22:00,1.66455,1.66465,1.66455,1.66465,210699999.0
2007-06-18 20:23:00,1.6647,1.6647,1.6647,1.6647,61600000.0
2007-06-18 20:24:00,1.6647,1.6647,1.66465,1.6647,181800006.0
2007-06-18 20:25:00,1.6647,1.6648,1.6646,1.6647,549000002.0
2007-06-18 20:26:00,1.6647,1.6647,1.6647,1.6647,42400000.0
2007-06-18 20:27:00,1.6647,1.6649,1.6647,1.66475,198400001.0
2007-06-18 20:28:00,1.66475,1.66475,1.66445,1.6646,329999996.0
2007-06-18 20:29:00,1.6646,1.6646,1.66445,1.66445,133600001.0
2007-06-18 20:30:00,1.6644,1.6647,1.6644,1.6646,1980799998.0
2007-06-18 20:31:00,1.6647,1.6647,1.6645,1.6645,1980799998.0
2007-06-18 20:32:00,1.6645,1.6646,1.6645,1.6645,1980799998.0
2007-06-18 20:33:00,1.6645,1.6646,1.6645,1.6646,637899998.0
2007-06-18 20:34:00,1.6646,1.6648,1.6645,1.6647,2034300011.0
2007-06-18 20:35:00,1.6647,1.6648,1.6646,1.6646,795899998.0
2007-06-18 20:36:00,1.6646,1.66475,1.6646,1.66475,1435299993.0
2007-06-18 20:37:00,1.6648,1.66515,1.66475,1.66505,1181899991.0
2007-06-18 20:38:00,1.66505,1.66515,1.665,1.6651,998899992.0
2007-06-18 20:39:00,1.66515,1.66515,1.66505,1.66515,468800000.0
2007-06-18 20:40:00,1.6651,1.6653,1.66505,1.66515,1759199973.0
2007-06-18 20:41:00,1.66505,1.6651,1.665,1.6651,594499999.0
2007-06-18 20:42:00,1.6651,1.6651,1.665,1.6651,705500008.0
2007-06-18 20:43:00,1.6651,1.6651,1.66505,1.66505,74699998.0
2007-06-18 20:44:00,1.66505,1.6652,1.66505,1.6651,232599999.0
2007-06-18 20:45:00,1.6651,1.6651,1.6651,1.6651,373600000.0
2007-06-18 20:46:00,1.6651,1.6652,1.66505,1.6651,156699998.0
2007-06-18 20:47:00,1.6651,1.6651,1.665,1.6651,356900003.0
2007-06-18 20:48:00,1.6651,1.6652,1.66505,1.66515,80800000.0
2007-06-18 20:49:00,1.6651,1.66515,1.665,1.6651,639299982.0
2007-06-18 20:50:00,1.6651,1.66515,1.66505,1.66505,1042699990.0
2007-06-18 20:51:00,1.6651,1.6651,1.6651,1.6651,88700002.0
2007-06-18 20:52:00,1.6651,1.6651,1.6651,1.6651,10600000.0
2007-06-18 20:53:00,1.6651,1.6652,1.665,1.66515,718800005.0
2007-06-18 20:54:00,1.66515,1.6652,1.6651,1.66515,1250900017.0
2007-06-18 20:55:00,1.6652,1.6652,1.6651,1.6652,708200011.0
2007-06-18 20:56:00,1.6652,1.6654,1.6652,1.66535,1012900007.0
2007-06-18 20:57:00,1.66545,1.6658,1.66545,1.6656,2010399990.0
2007-06-18 20:58:00,1.66555,1.6658,1.66555,1.6658,757200006.0
2007-06-18 20:59:00,1.6658,1.6658,1.66565,1.6657,707999989.0
2007-06-18 21:00:00,1.6658,1.6658,1.6656,1.6656,1893500014.0
2007-06-18 21:01:00,1.6656,1.6657,1.6656,1.6657,1893500014.0
2007-06-18 21:02:00,1.6657,1.6657,1.66555,1.66565,297500003.0
2007-06-18 21:03:00,1.66565,1.6657,1.6656,1.6657,894799995.0
2007-06-18 21:04:00,1.6657,1.6657,1.6656,1.6656,245599999.0
2007-06-18 21:05:00,1.6656,1.6657,1.6656,1.6657,510400002.0
2007-06-18 21:06:00,1.6657,1.6657,1.6656,1.6657,380899996.0
2007-06-18 21:07:00,1.6657,1.6657,1.66565,1.6657,270600008.0
2007-06-18 21:08:00,1.6657,1.6657,1.6656,1.66565,312800000.0
2007-06-18 21:09:00,1.6657,1.66575,1.66565,1.6657,682100008.0
2007-06-18 21:10:00,1.6657,1.6657,1.6657,1.6657,218700001.0
2007-06-18 21:11:00,1.6657,1.6657,1.6656,1.6656,797000013.0
2007-06-18 21:12:00,1.6656,1.6658,1.66555,1.6657,853199997.0
2007-06-18 21:13:00,1.6657,1.6658,1.66555,1.66575,1529800006.0
2007-06-18 21:14:00,1.6658,1.6658,1.6657,1.6657,235800000.0
2007-06-18 21:15:00,1.6658,1.6658,1.6657,1.6658,24500000.0
2007-06-18 21:16:00,1.6659,1.6659,1.6658,1.6659,12800000.0
2007-06-18 21:17:00,1.6659,1.666,1.6658,1.6659,70300002.0
2007-06-18 21:18:00,1.666,1.6662,1.6658,1.6662,829999998.0
2007-06-18 21:19:00,1.6662,1.6662,1.6659,1.6661,340099996.0
2007-06-18 21:20:00,1.6661,1.6661,1.6661,1.6661,4800000.0
2007-06-18 21:21:00,1.6661,1.6661,1.6659,1.6659,177700000.0
2007-06-18 21:22:00,1.66535,1.66572,1.66513,1.66562,170200002.0
2007-06-18 21:23:00,1.66549,1.66573,1.66524,1.66573,86700000.0
2007-06-18 21:24:00,1.6658,1.6659,1.6657,1.6657,78300000.0
2007-06-18 21:25:00,1.6658,1.6658,1.6658,1.6658,4000000.0
2007-06-18 21:26:00,1.6658,1.6658,1.6657,1.6657,278200003.0
2007-06-18 21:27:00,1.6657,1.6657,1.6656,1.6656,689599998.0
2007-06-18 21:28:00,1.6657,1.6657,1.6656,1.6657,544200000.0
2007-06-18 21:29:00,1.6657,1.6657,1.6656,1.6656,147200001.0
2007-06-18 21:30:00,1.6656,1.6657,1.6656,1.6657,163199997.0
2007-06-18 21:31:00,1.6657,1.6657,1.6657,1.6657,19200001.0
2007-06-18 21:32:00,1.6657,1.6657,1.6656,1.6657,178599998.0
2007-06-18 21:33:00,1.66542,1.66544,1.66517,1.6653,261799996.0
2007-06-18 21:34:00,1.6657,1.6657,1.6657,1.6657,21600000.0
2007-06-18 21:35:00,1.66528,1.66551,1.66528,1.66551,290900001.0
2007-06-18 21:36:00,1.6657,1.6657,1.6657,1.6657,139200000.0
2007-06-18 21:37:00,1.6657,1.6657,1.6657,1.6657,82400000.0
2007-06-18 21:38:00,1.6657,1.6657,1.6657,1.6657,4000000.0
2007-06-18 21:39:00,1.6656,1.6657,1.6656,1.6657,648600003.0
2007-06-18 21:40:00,1.6656,1.6657,1.66555,1.6657,1366399994.0
2007-06-18 21:41:00,1.66547,1.66547,1.66491,1.66546,502300002.0
2007-06-18 21:42:00,1.66502,1.66548,1.66502,1.66548,396799994.0
2007-06-18 21:43:00,1.66535,1.66535,1.66505,1.6653,543700001.0
2007-06-18 21:44:00,1.6656,1.6658,1.66555,1.6657,259500004.0
2007-06-18 21:45:00,1.6657,1.6657,1.6656,1.6657,122399997.0
2007-06-18 21:46:00,1.6657,1.6657,1.6657,1.6657,16000000.0
2007-06-18 21:47:00,1.6657,1.6657,1.6657,1.6657,23600000.0
2007-06-18 21:48:00,1.6657,1.6658,1.6657,1.6658,108900000.0
2007-06-18 21:49:00,1.6657,1.6657,1.6657,1.6657,56800000.0
2007-06-18 21:50:00,1.6657,1.6657,1.6657,1.6657,43200000.0
2007-06-18 21:51:00,1.6657,1.6657,1.6657,1.6657,130400000.0
2007-06-18 21:52:00,1.6657,1.6658,1.6657,1.6658,42399999.0
2007-06-18 21:53:00,1.6657,1.6657,1.6657,1.6657,154399998.0
2007-06-18 21:54:00,1.6657,1.6658,1.6657,1.6658,38400000.0
2007-06-18 21:55:00,1.6657,1.6658,1.6656,1.6656,252800000.0
2007-06-18 21:56:00,1.6657,1.6657,1.66555,1.6656,283899998.0
2007-06-18 21:57:00,1.6656,1.6657,1.66555,1.66555,456699994.0
2007-06-18 21:58:00,1.6657,1.6657,1.6657,1.6657,10100000.0
2007-06-18 21:59:00,1.6657,1.6658,1.6657,1.6657,171099996.0
2007-06-18 22:00:00,1.6657,1.6657,1.6656,1.6657,878199998.0
2007-06-18 22:01:00,1.6657,1.6657,1.6655,1.6656,884300002.0
2007-06-18 22:02:00,1.6656,1.6656,1.6655,1.6656,228000000.0
2007-06-18 22:03:00,1.6655,1.6656,1.6655,1.6656,87600000.0
2007-06-18 22:04:00,1.6656,1.6656,1.6656,1.6656,124799999.0
2007-06-18 22:05:00,1.6657,1.6657,1.6656,1.6656,93600000.0
2007-06-18 22:06:00,1.6656,1.6656,1.6655,1.6655,294700002.0
2007-06-18 22:07:00,1.6656,1.6657,1.6656,1.6656,181599999.0
2007-06-18 22:08:00,1.6656,1.6657,1.6656,1.6657,14400000.0
2007-06-18 22:09:00,1.66534,1.66551,1.66489,1.66489,202000000.0
2007-06-18 22:10:00,1.66553,1.66555,1.66512,1.66555,1102100001.0
2007-06-18 22:11:00,1.6657,1.6657,1.6656,1.6656,345599998.0
2007-06-18 22:12:00,1.6657,1.6657,1.6657,1.6657,56000000.0
2007-06-18 22:13:00,1.6657,1.6657,1.6657,1.6657,13600000.0
2007-06-18 22:14:00,1.66531,1.66552,1.66525,1.66525,840299969.0
2007-06-18 22:15:00,1.6657,1.6657,1.6657,1.6657,108000000.0
2007-06-18 22:16:00,1.6657,1.6658,1.6657,1.6658,234400000.0
2007-06-18 22:17:00,1.6658,1.6658,1.6657,1.6658,156000000.0
2007-06-18 22:18:00,1.6658,1.6658,1.6658,1.6658,20800000.0
2007-06-18 22:19:00,1.6658,1.6658,1.6658,1.6658,20800000.0
2007-06-18 22:20:00,1.6658,1.6659,1.6658,1.6659,21600000.0
2007-06-18 22:21:00,1.6659,1.6659,1.6659,1.6659,85600000.0
2007-06-18 22:22:00,1.6659,1.6659,1.6658,1.6659,138399997.0
2007-06-18 22:23:00,1.6659,1.666,1.6659,1.6659,538900004.0
2007-06-18 22:24:00,1.666,1.666,1.6658,1.6658,326000001.0
2007-06-18 22:25:00,1.6658,1.6659,1.66575,1.66575,576500002.0
2007-06-18 22:26:00,1.6658,1.6659,1.6658,1.6658,185500002.0
2007-06-18 22:27:00,1.6658,1.6659,1.6657,1.6659,218799999.0
2007-06-18 22:28:00,1.6659,1.6659,1.6658,1.6659,71999999.0
2007-06-18 22:29:00,1.6659,1.6659,1.6659,1.6659,24000000.0
2007-06-18 22:30:00,1.6659,1.6659,1.6659,1.6659,41200000.0
2007-06-18 22:31:00,1.6659,1.666,1.6659,1.666,147999997.0
2007-06-18 22:32:00,1.666,1.6661,1.666,1.6661,345599990.0
2007-06-18 22:33:00,1.6661,1.6661,1.6659,1.666,1203900012.0
2007-06-18 22:34:00,1.666,1.666,1.666,1.666,36000000.0
2007-06-18 22:35:00,1.666,1.6661,1.6659,1.6661,290399997.0
2007-06-18 22:36:00,1.6661,1.6661,1.6659,1.666,885599998.0
2007-06-18 22:37:00,1.666,1.666,1.666,1.666,238400000.0
2007-06-18 22:38:00,1.6661,1.6661,1.666,1.6661,76000000.0
2007-06-18 22:39:00,1.666,1.666,1.666,1.666,95200000.0
2007-06-18 22:40:00,1.6661,1.6661,1.666,1.6661,54400000.0
2007-06-18 22:41:00,1.6661,1.6661,1.666,1.6661,360000003.0
2007-06-18 22:42:00,1.666,1.666,1.666,1.666,127399999.0
2007-06-18 22:43:00,1.666,1.6661,1.666,1.6661,189299999.0
2007-06-18 22:44:00,1.6661,1.6661,1.666,1.6661,414700002.0
2007-06-18 22:45:00,1.6661,1.6661,1.6661,1.6661,75200000.0
2007-06-18 22:46:00,1.6661,1.6661,1.6661,1.6661,9600000.0
2007-06-18 22:47:00,1.6661,1.6661,1.6659,1.6661,675300002.0
2007-06-18 22:48:00,1.666,1.6662,1.6659,1.6659,771800005.0
2007-06-18 22:49:00,1.6659,1.6662,1.6659,1.6662,1519299999.0
2007-06-18 22:50:00,1.6662,1.6662,1.6662,1.6662,80800000.0
2007-06-18 22:51:00,1.6662,1.6663,1.6662,1.6663,345600000.0
2007-06-18 22:52:00,1.6663,1.6663,1.6661,1.6662,1292600010.0
2007-06-18 22:53:00,1.6662,1.6663,1.6661,1.6662,284700001.0
2007-06-18 22:54:00,1.6662,1.6662,1.66605,1.6662,576500002.0
2007-06-18 22:55:00,1.6662,1.6663,1.666,1.66605,1295999991.0
2007-06-18 22:56:00,1.6661,1.6662,1.666,1.6661,459199996.0
2007-06-18 22:57:00,1.6661,1.6661,1.666,1.666,383499998.0
2007-06-18 22:58:00,1.666,1.6661,1.666,1.6661,279700000.0
2007-06-18 22:59:00,1.6661,1.6661,1.6661,1.6661,17600000.0
2007-06-18 23:00:00,1.666,1.6662,1.6656,1.6662,156900000.0
2007-06-18 23:01:00,1.6662,1.6662,1.6662,1.6662,5300000.0
2007-06-18 23:02:00,1.6661,1.6662,1.6661,1.6661,219500000.0
2007-06-18 23:03:00,1.6661,1.6661,1.6661,1.6661,70000000.0
2007-06-18 23:04:00,1.6661,1.6662,1.666,1.666,309399996.0
2007-06-18 23:05:00,1.66551,1.666,1.66551,1.66582,131600002.0
2007-06-18 23:06:00,1.6661,1.6661,1.666,1.6661,138800000.0
2007-06-18 23:07:00,1.666,1.6662,1.666,1.6662,118599996.0
2007-06-18 23:08:00,1.6662,1.6662,1.666,1.6662,542899996.0
2007-06-18 23:09:00,1.6662,1.6662,1.6661,1.6661,82100000.0
2007-06-18 23:10:00,1.66599,1.66609,1.66569,1.6657,56000000.0
2007-06-18 23:11:00,1.6661,1.6661,1.6661,1.6661,74200000.0
2007-06-18 23:12:00,1.6661,1.6661,1.666,1.666,92599998.0
2007-06-18 23:13:00,1.666,1.6661,1.666,1.6661,253999996.0
2007-06-18 23:14:00,1.666,1.666,1.666,1.666,71000000.0
2007-06-18 23:15:00,1.666,1.6661,1.6659,1.6659,219699999.0
2007-06-18 23:16:00,1.666,1.6661,1.666,1.6661,97499998.0
2007-06-18 23:17:00,1.6661,1.6661,1.666,1.666,539200001.0
2007-06-18 23:18:00,1.666,1.666,1.666,1.666,687000008.0
2007-06-18 23:19:00,1.666,1.666,1.666,1.666,125300002.0
2007-06-18 23:20:00,1.6661,1.6661,1.6661,1.6661,35200000.0
2007-06-18 23:21:00,1.6661,1.6661,1.6659,1.6659,421499998.0
2007-06-18 23:22:00,1.666,1.6662,1.666,1.6661,432300000.0
2007-06-18 23:23:00,1.6661,1.6662,1.6661,1.6661,719700002.0
2007-06-18 23:24:00,1.6662,1.6662,1.666,1.666,266199997.0
2007-06-18 23:25:00,1.6661,1.6661,1.6661,1.6661,1600000.0
2007-06-18 23:26:00,1.6661,1.6661,1.6661,1.6661,49600000.0
2007-06-18 23:27:00,1.6661,1.6661,1.66595,1.666,82100001.0
2007-06-18 23:28:00,1.666,1.6662,1.666,1.6662,135200000.0
2007-06-18 23:29:00,1.6662,1.6662,1.6662,1.6662,124800000.0
2007-06-18 23:30:00,1.6662,1.6662,1.6661,1.6661,176499994.0
2007-06-18 23:31:00,1.6662,1.6662,1.6661,1.6661,113200000.0
2007-06-18 23:32:00,1.6661,1.6663,1.6661,1.6663,143100000.0
2007-06-18 23:33:00,1.6663,1.6663,1.6662,1.6662,101599998.0
2007-06-18 23:34:00,1.6662,1.6662,1.6662,1.6662,112000000.0
2007-06-18 23:35:00,1.6662,1.6662,1.6662,1.6662,100000000.0
2007-06-18 23:36:00,1.6662,1.6663,1.6662,1.6663,83999999.0
2007-06-18 23:37:00,1.6662,1.6662,1.6661,1.6662,248199998.0
2007-06-18 23:38:00,1.6661,1.6662,1.6661,1.6662,223899998.0
2007-06-18 23:39:00,1.6662,1.6662,1.6662,1.6662,44800000.0
2007-06-18 23:40:00,1.6662,1.6662,1.6662,1.6662,27200000.0
2007-06-18 23:41:00,1.6662,1.6662,1.6661,1.6662,306399994.0
2007-06-18 23:42:00,1.6662,1.6662,1.6661,1.6661,128000000.0
2007-06-18 23:43:00,1.6661,1.6662,1.6661,1.6661,41600000.0
2007-06-18 23:44:00,1.6656,1.66601,1.66554,1.66597,355699994.0
2007-06-18 23:45:00,1.66583,1.66598,1.66578,1.66598,140600002.0
2007-06-18 23:46:00,1.66602,1.66604,1.66572,1.66572,46400000.0
2007-06-18 23:47:00,1.6662,1.6662,1.6662,1.6662,18400000.0
2007-06-18 23:48:00,1.66593,1.66593,1.66543,1.66586,347399991.0
2007-06-18 23:49:00,1.6662,1.6662,1.6661,1.6661,36000000.0
2007-06-18 23:50:00,1.6662,1.6662,1.6662,1.6662,34400000.0
2007-06-18 23:51:00,1.66604,1.66604,1.66581,1.66593,220699995.0
2007-06-18 23:52:00,1.6662,1.6662,1.666,1.666,315299996.0
2007-06-18 23:53:00,1.666,1.6661,1.666,1.6661,47199999.0
2007-06-18 23:54:00,1.6661,1.6661,1.6661,1.6661,108000000.0
2007-06-18 23:55:00,1.6661,1.6661,1.6661,1.6661,96000000.0
2007-06-18 23:56:00,1.6661,1.6661,1.6661,1.6661,48000000.0
2007-06-18 23:57:00,1.6661,1.6661,1.6661,1.6661,107200000.0
2007-06-18 23:58:00,1.6661,1.6661,1.666,1.666,168800000.0
2007-06-18 23:59:00,1.66507,1.66592,1.66507,1.66592,623699997.0
2007-06-19 00:00:00,1.666,1.666,1.666,1.666,16000000.0
2007-06-19 00:01:00,1.666,1.666,1.666,1.666,32200000.0
2007-06-19 00:02:00,1.66573,1.66574,1.66522,1.66554,303999999.0
2007-06-19 00:03:00,1.666,1.666,1.666,1.666,23500000.0
2007-06-19 00:04:00,1.666,1.666,1.666,1.666,22100000.0
2007-06-19 00:05:00,1.66568,1.66578,1.66564,1.66571,916200021.0
2007-06-19 00:06:00,1.66563,1.66563,1.6654,1.6654,760000017.0
2007-06-19 00:07:00,1.66571,1.66579,1.66504,1.66572,550100013.0
2007-06-19 00:08:00,1.666,1.666,1.6659,1.666,21700000.0
2007-06-19 00:09:00,1.666,1.666,1.66575,1.6658,361999999.0
2007-06-19 00:10:00,1.66575,1.6658,1.6657,1.6658,354300006.0
2007-06-19 00:11:00,1.6658,1.6659,1.66575,1.6658,23300000.0
2007-06-19 00:12:00,1.6659,1.666,1.66575,1.66585,464300006.0
2007-06-19 00:13:00,1.666,1.666,1.666,1.666,60800000.0
2007-06-19 00:14:00,1.6659,1.666,1.6659,1.666,79099999.0
2007-06-19 00:15:00,1.666,1.666,1.6659,1.6659,69500001.0
2007-06-19 00:16:00,1.66572,1.66572,1.66519,1.66559,135800000.0
2007-06-19 00:17:00,1.666,1.666,1.666,1.666,16000000.0
2007-06-19 00:18:00,1.666,1.666,1.6659,1.6659,137000000.0
2007-06-19 00:19:00,1.666,1.666,1.6658,1.6658,223200003.0
2007-06-19 00:20:00,1.6659,1.6659,1.6659,1.6659,44800000.0
2007-06-19 00:21:00,1.6659,1.6659,1.66575,1.66575,127199997.0
2007-06-19 00:22:00,1.6658,1.6658,1.6658,1.6658,14400000.0
2007-06-19 00:23:00,1.6659,1.6659,1.66575,1.6658,73599998.0
2007-06-19 00:24:00,1.6659,1.6659,1.6658,1.6659,493199995.0
2007-06-19 00:25:00,1.6659,1.666,1.6659,1.6659,256799999.0
2007-06-19 00:26:00,1.666,1.666,1.666,1.666,64000000.0
2007-06-19 00:27:00,1.666,1.6661,1.666,1.6661,255199999.0
2007-06-19 00:28:00,1.6661,1.6661,1.6661,1.6661,111200000.0
2007-06-19 00:29:00,1.6661,1.6661,1.6661,1.6661,1600000.0
2007-06-19 00:30:00,1.66562,1.66591,1.66555,1.66591,434099982.0
2007-06-19 00:31:00,1.66586,1.666,1.66586,1.66592,250599988.0
2007-06-19 00:32:00,1.666,1.6661,1.666,1.6661,85599998.0
2007-06-19 00:33:00,1.6661,1.6661,1.66595,1.66595,128800002.0
2007-06-19 00:34:00,1.6661,1.6661,1.6661,1.6661,13600000.0
2007-06-19 00:35:00,1.6661,1.6661,1.6661,1.6661,24000000.0
2007-06-19 00:36:00,1.6661,1.6661,1.6661,1.6661,48000000.0
2007-06-19 00:37:00,1.6661,1.6661,1.6661,1.6661,28700000.0
2007-06-19 00:38:00,1.6661,1.6661,1.6661,1.6661,36000000.0
2007-06-19 00:39:00,1.6661,1.6661,1.6661,1.6661,13600000.0
2007-06-19 00:40:00,1.6659,1.6659,1.66549,1.66549,477899986.0
2007-06-19 00:41:00,1.666,1.666,1.666,1.666,24800000.0
2007-06-19 00:42:00,1.666,1.666,1.666,1.666,60800000.0
2007-06-19 00:43:00,1.666,1.666,1.666,1.666,27200000.0
2007-06-19 00:44:00,1.666,1.666,1.6659,1.6659,88000000.0
2007-06-19 00:45:00,1.6659,1.666,1.6659,1.666,180800000.0
2007-06-19 00:46:00,1.666,1.666,1.666,1.666,48000000.0
2007-06-19 00:47:00,1.666,1.6661,1.666,1.6661,208000000.0
2007-06-19 00:48:00,1.666,1.6661,1.666,1.666,134199996.0
2007-06-19 00:49:00,1.666,1.666,1.666,1.666,60000000.0
2007-06-19 00:50:00,1.666,1.666,1.666,1.666,36000000.0
2007-06-19 00:51:00,1.666,1.666,1.666,1.666,24000000.0
2007-06-19 00:52:00,1.666,1.666,1.666,1.666,24000000.0
2007-06-19 00:53:00,1.666,1.666,1.666,1.666,36000000.0
2007-06-19 00:54:00,1.666,1.666,1.666,1.666,36000000.0
2007-06-19 00:55:00,1.666,1.666,1.666,1.666,88800000.0
2007-06-19 00:56:00,1.666,1.666,1.666,1.666,97600000.0
2007-06-19 00:57:00,1.666,1.666,1.666,1.666,20200000.0
2007-06-19 00:58:00,1.666,1.666,1.666,1.666,74400000.0
2007-06-19 00:59:00,1.666,1.666,1.666,1.666,19200000.0
2007-06-19 01:00:00,1.666,1.666,1.6659,1.666,177600000.0
2007-06-19 01:01:00,1.666,1.666,1.6659,1.6659,156000000.0
2007-06-19 01:02:00,1.6659,1.6659,1.6659,1.6659,32800000.0
2007-06-19 01:03:00,1.6659,1.666,1.6659,1.666,17600000.0
2007-06-19 01:04:00,1.666,1.666,1.6659,1.6659,84800000.0
2007-06-19 01:05:00,1.6659,1.6659,1.6659,1.6659,16800000.0
2007-06-19 01:06:00,1.6659,1.6659,1.6659,1.6659,3200000.0
2007-06-19 01:07:00,1.6659,1.6659,1.6658,1.6658,98400000.0
2007-06-19 01:08:00,1.6658,1.6659,1.6658,1.6659,99200004.0
2007-06-19 01:09:00,1.6659,1.6659,1.6659,1.6659,3200000.0
2007-06-19 01:10:00,1.6659,1.6659,1.6659,1.6659,300799999.0
2007-06-19 01:11:00,1.6659,1.6659,1.6659,1.6659,16000000.0
2007-06-19 01:12:00,1.6659,1.6661,1.6659,1.6661,113600000.0
2007-06-19 01:13:00,1.6661,1.6661,1.666,1.6661,218399999.0
2007-06-19 01:14:00,1.6661,1.6661,1.6659,1.6661,309400001.0
2007-06-19 01:15:00,1.666,1.666,1.6658,1.6658,132000001.0
2007-06-19 01:16:00,1.6658,1.6659,1.6658,1.6659,83999998.0
2007-06-19 01:17:00,1.6659,1.6659,1.6658,1.6658,136500002.0
2007-06-19 01:18:00,1.66585,1.666,1.66585,1.666,221499997.0
2007-06-19 01:19:00,1.66553,1.66581,1.66542,1.6657,464100009.0
2007-06-19 01:20:00,1.666,1.666,1.666,1.666,3200000.0
2007-06-19 01:21:00,1.666,1.666,1.6657,1.6658,408000001.0
2007-06-19 01:22:00,1.6658,1.66595,1.6657,1.6658,627000005.0
2007-06-19 01:23:00,1.6658,1.6658,1.6658,1.6658,78400000.0
2007-06-19 01:24:00,1.6658,1.6659,1.66575,1.6658,202200002.0
2007-06-19 01:25:00,1.6658,1.6658,1.6658,1.6658,54400002.0
2007-06-19 01:26:00,1.6658,1.6658,1.6658,1.6658,106400002.0
2007-06-19 01:27:00,1.6658,1.6658,1.6658,1.6658,113600002.0
2007-06-19 01:28:00,1.6658,1.6658,1.6657,1.6658,455600005.0
2007-06-19 01:29:00,1.6658,1.6658,1.6658,1.6658,271200000.0
2007-06-19 01:30:00,1.6658,1.6661,1.6658,1.6659,527100001.0
2007-06-19 01:31:00,1.66595,1.666,1.6657,1.6658,590700001.0
2007-06-19 01:32:00,1.66558,1.66579,1.66542,1.66574,7200000.0
2007-06-19 01:33:00,1.6658,1.6658,1.66575,1.6658,306400000.0
2007-06-19 01:34:00,1.66575,1.66575,1.66575,1.66575,17600000.0
2007-06-19 01:35:00,1.6658,1.6658,1.6658,1.6658,155199998.0
2007-06-19 01:36:00,1.6658,1.6658,1.66575,1.6658,387500002.0
2007-06-19 01:37:00,1.66575,1.6658,1.6657,1.6658,801099998.0
2007-06-19 01:38:00,1.6658,1.6658,1.6658,1.6658,190400000.0
2007-06-19 01:39:00,1.6658,1.6658,1.6658,1.6658,200000000.0
2007-06-19 01:40:00,1.6658,1.6659,1.6658,1.6658,268800000.0
2007-06-19 01:41:00,1.6658,1.6659,1.6658,1.6658,140800000.0
2007-06-19 01:42:00,1.6654,1.66562,1.66535,1.66535,462299995.0
2007-06-19 01:43:00,1.6658,1.6658,1.6658,1.6658,28000000.0
2007-06-19 01:44:00,1.6658,1.6658,1.6658,1.6658,56000000.0
2007-06-19 01:45:00,1.6658,1.6659,1.6658,1.6658,156800000.0
2007-06-19 01:46:00,1.6658,1.6659,1.6658,1.66585,170399998.0
2007-06-19 01:47:00,1.6658,1.6659,1.6658,1.6659,489800001.0
2007-06-19 01:48:00,1.6659,1.6659,1.6659,1.6659,213600000.0
2007-06-19 01:49:00,1.6659,1.666,1.6659,1.666,479200001.0
2007-06-19 01:50:00,1.666,1.666,1.666,1.666,56000000.0
2007-06-19 01:51:00,1.666,1.666,1.666,1.666,262399998.0
2007-06-19 01:52:00,1.666,1.666,1.666,1.666,72000000.0
2007-06-19 01:53:00,1.666,1.666,1.6659,1.666,100799999.0
2007-06-19 01:54:00,1.666,1.666,1.666,1.666,77599999.0
2007-06-19 01:55:00,1.6661,1.6661,1.6661,1.6661,92800000.0
2007-06-19 01:56:00,1.6661,1.6661,1.6661,1.6661,226400002.0
2007-06-19 01:57:00,1.6661,1.6661,1.6661,1.6661,9600000.0
2007-06-19 01:58:00,1.6661,1.6661,1.666,1.6661,278099998.0
2007-06-19 01:59:00,1.6661,1.6661,1.66595,1.666,304900002.0
2007-06-19 02:00:00,1.666,1.66615,1.66595,1.66615,518100004.0
2007-06-19 02:01:00,1.6661,1.66615,1.6661,1.66615,39400000.0
2007-06-19 02:02:00,1.66615,1.66615,1.66615,1.66615,5700000.0
2007-06-19 02:03:00,1.66615,1.6662,1.6661,1.6662,20400000.0
2007-06-19 02:04:00,1.6661,1.66625,1.6661,1.66625,22500000.0
2007-06-19 02:05:00,1.6661,1.6661,1.66605,1.66605,20000000.0
2007-06-19 02:06:00,1.66595,1.666,1.66595,1.66595,17600000.0
2007-06-19 02:07:00,1.66595,1.66595,1.6658,1.6658,423400004.0
2007-06-19 02:08:00,1.6658,1.6658,1.6658,1.6658,134100003.0
2007-06-19 02:09:00,1.6658,1.6659,1.6658,1.6658,149300003.0
2007-06-19 02:10:00,1.66551,1.66577,1.66542,1.66576,530199981.0
2007-06-19 02:11:00,1.66585,1.666,1.6658,1.666,143800003.0
2007-06-19 02:12:00,1.666,1.666,1.6658,1.6658,532599987.0
2007-06-19 02:13:00,1.6658,1.6659,1.66575,1.6659,570099981.0
2007-06-19 02:14:00,1.6659,1.6659,1.6659,1.6659,249599988.0
2007-06-19 02:15:00,1.6659,1.666,1.6659,1.6659,483999987.0
2007-06-19 02:16:00,1.6659,1.6659,1.6659,1.6659,557599992.0
2007-06-19 02:17:00,1.6659,1.6659,1.66585,1.66585,370599996.0
2007-06-19 02:18:00,1.66585,1.6659,1.66585,1.6659,609500000.0
2007-06-19 02:19:00,1.6659,1.6659,1.6659,1.6659,403199998.0
2007-06-19 02:20:00,1.6659,1.666,1.6659,1.666,100800002.0
2007-06-19 02:21:00,1.666,1.66605,1.666,1.666,4800000.0
2007-06-19 02:22:00,1.6659,1.66605,1.66585,1.66605,75200001.0
2007-06-19 02:23:00,1.66605,1.66605,1.666,1.666,7400000.0
2007-06-19 02:24:00,1.666,1.66605,1.66595,1.66605,7600000.0
2007-06-19 02:25:00,1.66605,1.66605,1.66595,1.66605,10600000.0
2007-06-19 02:26:00,1.66605,1.66605,1.6659,1.66605,35200001.0
2007-06-19 02:27:00,1.66595,1.66605,1.66595,1.66605,7500000.0
2007-06-19 02:28:00,1.66595,1.666,1.6659,1.6659,34400000.0
2007-06-19 02:29:00,1.66595,1.666,1.6659,1.666,29800000.0
2007-06-19 02:30:00,1.6659,1.66605,1.6659,1.66605,153400001.0
2007-06-19 02:31:00,1.66605,1.66605,1.6659,1.666,48600002.0
2007-06-19 02:32:00,1.666,1.666,1.66575,1.6659,857900011.0
2007-06-19 02:33:00,1.6659,1.6659,1.66585,1.6659,29600000.0
2007-06-19 02:34:00,1.6659,1.6659,1.66585,1.6659,52800000.0
2007-06-19 02:35:00,1.6659,1.6659,1.6659,1.6659,71200000.0
2007-06-19 02:36:00,1.6659,1.6659,1.6659,1.6659,109599997.0
2007-06-19 02:37:00,1.6659,1.6659,1.6658,1.6658,260800001.0
2007-06-19 02:38:00,1.6658,1.6658,1.6658,1.6658,9400000.0
2007-06-19 02:39:00,1.6658,1.6658,1.6655,1.6656,190300002.0
2007-06-19 02:40:00,1.6656,1.6657,1.66555,1.6657,497800008.0
2007-06-19 02:41:00,1.6657,1.6657,1.66565,1.6657,202900001.0
2007-06-19 02:42:00,1.6657,1.6657,1.66565,1.66565,148400002.0
2007-06-19 02:43:00,1.6657,1.6657,1.66565,1.6657,606299989.0
2007-06-19 02:44:00,1.6657,1.6657,1.6657,1.6657,20000000.0
2007-06-19 02:45:00,1.6657,1.6657,1.66565,1.6657,32500000.0
2007-06-19 02:46:00,1.66539,1.66539,1.66479,1.66526,393800004.0
2007-06-19 02:47:00,1.6657,1.6657,1.6657,1.6657,137999998.0
2007-06-19 02:48:00,1.6657,1.6658,1.6656,1.6658,258900005.0
2007-06-19 02:49:00,1.6658,1.6659,1.6658,1.6659,8800000.0
2007-06-19 02:50:00,1.6659,1.666,1.6659,1.6659,130400000.0
2007-06-19 02:51:00,1.66595,1.666,1.66585,1.66585,8000000.0
2007-06-19 02:52:00,1.6659,1.6659,1.66585,1.66585,8000000.0
2007-06-19 02:53:00,1.6659,1.6659,1.6659,1.6659,12800000.0
2007-06-19 02:54:00,1.6659,1.6659,1.6659,1.6659,7200000.0
2007-06-19 02:55:00,1.6659,1.6659,1.6658,1.6658,220399996.0
2007-06-19 02:56:00,1.6658,1.6658,1.6658,1.6658,238699992.0
2007-06-19 02:57:00,1.6658,1.6659,1.6658,1.6659,379999993.0
2007-06-19 02:58:00,1.6659,1.6659,1.66575,1.6658,900699989.0
2007-06-19 02:59:00,1.6658,1.6658,1.6658,1.6658,169999995.0
2007-06-19 03:00:00,1.6658,1.6658,1.6658,1.6658,206799998.0
2007-06-19 03:01:00,1.6658,1.6658,1.66575,1.66575,654799984.0
2007-06-19 03:02:00,1.6658,1.66585,1.66575,1.6658,839199997.0
2007-06-19 03:03:00,1.6658,1.6658,1.66575,1.6658,617699985.0
2007-06-19 03:04:00,1.6658,1.6658,1.66575,1.6658,362800000.0
2007-06-19 03:05:00,1.6658,1.6659,1.66575,1.6658,358499995.0
2007-06-19 03:06:00,1.66575,1.6659,1.66575,1.66575,145099994.0
2007-06-19 03:07:00,1.6658,1.6658,1.6658,1.6658,123799998.0
2007-06-19 03:08:00,1.6658,1.6658,1.6658,1.6658,35600000.0
2007-06-19 03:09:00,1.6658,1.6658,1.6658,1.6658,82200000.0
2007-06-19 03:10:00,1.6658,1.6658,1.66575,1.66575,159599999.0
2007-06-19 03:11:00,1.66585,1.6659,1.6658,1.6658,232800001.0
2007-06-19 03:12:00,1.6658,1.6659,1.6658,1.6658,348200006.0
2007-06-19 03:13:00,1.6658,1.6658,1.66575,1.6658,596200000.0
2007-06-19 03:14:00,1.66575,1.6658,1.66575,1.6658,522499992.0
2007-06-19 03:15:00,1.6658,1.6658,1.66575,1.6658,396099998.0
2007-06-19 03:16:00,1.6658,1.6658,1.6657,1.6657,619399988.0
2007-06-19 03:17:00,1.6657,1.6659,1.6657,1.6657,718699985.0
2007-06-19 03:18:00,1.6657,1.6658,1.6657,1.6657,196599998.0
2007-06-19 03:19:00,1.6657,1.6658,1.6657,1.6658,601399984.0
2007-06-19 03:20:00,1.6658,1.6658,1.6658,1.6658,113399997.0
2007-06-19 03:21:00,1.66518,1.66565,1.66518,1.66556,1139399995.0
2007-06-19 03:22:00,1.6658,1.6658,1.6658,1.6658,229899992.0
2007-06-19 03:23:00,1.66537,1.66555,1.66506,1.66555,281900004.0
2007-06-19 03:24:00,1.66554,1.66554,1.66531,1.66553,221200003.0
2007-06-19 03:25:00,1.6655,1.66555,1.6654,1.6654,282700003.0
2007-06-19 03:26:00,1.66546,1.66548,1.66523,1.66523,113500001.0
2007-06-19 03:27:00,1.6658,1.6658,1.6658,1.6658,172399992.0
2007-06-19 03:28:00,1.6658,1.6658,1.6658,1.6658,230599990.0
2007-06-19 03:29:00,1.6658,1.6658,1.6658,1.6658,462099978.0
2007-06-19 03:30:00,1.6658,1.6658,1.6658,1.6658,344799984.0
2007-06-19 03:31:00,1.6658,1.6658,1.6658,1.6658,263399987.0
2007-06-19 03:32:00,1.6658,1.6658,1.6658,1.6658,16799999.0
2007-06-19 03:33:00,1.66585,1.66585,1.6658,1.6658,103199999.0
2007-06-19 03:34:00,1.6658,1.666,1.6658,1.6659,314400011.0
2007-06-19 03:35:00,1.6659,1.6659,1.6658,1.6659,261400005.0
2007-06-19 03:36:00,1.6659,1.6659,1.6658,1.6659,494499993.0
2007-06-19 03:37:00,1.66566,1.66574,1.66553,1.66574,92700001.0
2007-06-19 03:38:00,1.6659,1.6659,1.6658,1.6658,58299999.0
2007-06-19 03:39:00,1.66565,1.66575,1.6655,1.66575,362799998.0
2007-06-19 03:40:00,1.6658,1.6659,1.66575,1.6658,757999993.0
2007-06-19 03:41:00,1.6658,1.6659,1.6658,1.66585,262000005.0
2007-06-19 03:42:00,1.6659,1.666,1.6659,1.6659,120800002.0
2007-06-19 03:43:00,1.6659,1.6659,1.6659,1.6659,139000000.0
2007-06-19 03:44:00,1.6659,1.6659,1.6658,1.6659,273699998.0
2007-06-19 03:45:00,1.6659,1.6659,1.66575,1.6659,226399998.0
2007-06-19 03:46:00,1.6659,1.666,1.6658,1.6658,387399993.0
2007-06-19 03:47:00,1.6658,1.6659,1.66575,1.6658,933900001.0
2007-06-19 03:48:00,1.6658,1.6658,1.66565,1.66565,690300006.0
2007-06-19 03:49:00,1.66565,1.6657,1.6656,1.6656,1042200001.0
2007-06-19 03:50:00,1.6656,1.6657,1.6656,1.6656,697899997.0
2007-06-19 03:51:00,1.6656,1.6657,1.6656,1.6657,448400002.0
2007-06-19 03:52:00,1.6657,1.6657,1.6657,1.6657,485300008.0
2007-06-19 03:53:00,1.6656,1.6657,1.6656,1.6656,829300019.0
2007-06-19 03:54:00,1.6656,1.6657,1.6656,1.6656,944500023.0
2007-06-19 03:55:00,1.6656,1.6656,1.66555,1.66555,442700001.0
2007-06-19 03:56:00,1.66565,1.6657,1.66565,1.66565,38700000.0
2007-06-19 03:57:00,1.66565,1.6657,1.66555,1.6657,309199998.0
2007-06-19 03:58:00,1.6657,1.6657,1.6657,1.6657,97599998.0
2007-06-19 03:59:00,1.6657,1.6658,1.6657,1.6658,129599996.0
2007-06-19 04:00:00,1.6658,1.6659,1.66565,1.66565,557499995.0
2007-06-19 04:01:00,1.66565,1.6658,1.66565,1.6658,85299999.0
2007-06-19 04:02:00,1.6658,1.6658,1.6658,1.6658,189600000.0
2007-06-19 04:03:00,1.6658,1.6658,1.6658,1.6658,16600000.0
2007-06-19 04:04:00,1.6658,1.666,1.6657,1.6658,483400003.0
2007-06-19 04:05:00,1.6657,1.6659,1.6657,1.6659,103600000.0
2007-06-19 04:06:00,1.6659,1.6661,1.6659,1.6659,570499998.0
2007-06-19 04:07:00,1.6659,1.66605,1.6659,1.6659,638599982.0
2007-06-19 04:08:00,1.6659,1.666,1.6659,1.666,198199995.0
2007-06-19 04:09:00,1.66595,1.666,1.6655,1.66578,131099999.0
2007-06-19 04:10:00,1.666,1.6661,1.66585,1.66585,512099993.0
2007-06-19 04:11:00,1.666,1.6661,1.66585,1.6661,299399995.0
2007-06-19 04:12:00,1.6661,1.6662,1.6661,1.6661,28000000.0
2007-06-19 04:13:00,1.6661,1.6661,1.6661,1.6661,16800000.0
2007-06-19 04:14:00,1.66615,1.6662,1.66615,1.6662,4700000.0
2007-06-19 04:15:00,1.6661,1.6662,1.6659,1.6662,445399993.0
2007-06-19 04:16:00,1.6662,1.6662,1.6662,1.6662,298399986.0
2007-06-19 04:17:00,1.66615,1.6662,1.66615,1.6662,142400000.0
2007-06-19 04:18:00,1.6663,1.6664,1.66605,1.66605,438700001.0
2007-06-19 04:19:00,1.6661,1.6664,1.66605,1.6663,1084500001.0
2007-06-19 04:20:00,1.6663,1.6663,1.6662,1.6663,308000000.0
2007-06-19 04:21:00,1.6663,1.66645,1.66625,1.66635,1126699985.0
2007-06-19 04:22:00,1.66635,1.6664,1.6663,1.6663,81799999.0
2007-06-19 04:23:00,1.6663,1.6664,1.66625,1.6663,418099996.0
2007-06-19 04:24:00,1.6663,1.6664,1.6663,1.6663,330999997.0
2007-06-19 04:25:00,1.6663,1.6665,1.6662,1.6664,583400001.0
2007-06-19 04:26:00,1.66635,1.66635,1.6662,1.6663,274200002.0
2007-06-19 04:27:00,1.66635,1.6665,1.66625,1.6663,669799990.0
2007-06-19 04:28:00,1.6663,1.6665,1.6663,1.6664,1015499991.0
2007-06-19 04:29:00,1.6664,1.6665,1.66625,1.6663,1487299981.0
2007-06-19 04:30:00,1.6664,1.6666,1.66625,1.6666,1010500000.0
2007-06-19 04:31:00,1.6666,1.6672,1.6666,1.66695,1938199980.0
2007-06-19 04:32:00,1.66695,1.66705,1.6667,1.6669,1506099967.0
2007-06-19 04:33:00,1.6669,1.667,1.6668,1.6669,625399986.0
2007-06-19 04:34:00,1.6669,1.667,1.6668,1.6668,134999999.0
2007-06-19 04:35:00,1.6669,1.6669,1.6668,1.6669,344400000.0
2007-06-19 04:36:00,1.6669,1.6669,1.6668,1.6668,164000000.0
2007-06-19 04:37:00,1.6668,1.6668,1.6668,1.6668,146800004.0
2007-06-19 04:38:00,1.6668,1.6668,1.6668,1.6668,140599998.0
2007-06-19 04:39:00,1.6668,1.6669,1.6668,1.6669,181299994.0
2007-06-19 04:40:00,1.6669,1.6669,1.66675,1.6669,249499994.0
2007-06-19 04:41:00,1.6669,1.6669,1.6669,1.6669,22400000.0
2007-06-19 04:42:00,1.6669,1.6669,1.6669,1.6669,25600000.0
2007-06-19 04:43:00,1.6669,1.6669,1.6669,1.6669,4000000.0
2007-06-19 04:44:00,1.6669,1.6669,1.66685,1.66685,24000000.0
2007-06-19 04:45:00,1.6669,1.6669,1.6669,1.6669,28800000.0
2007-06-19 04:46:00,1.6669,1.667,1.6669,1.6669,66400000.0
2007-06-19 04:47:00,1.6669,1.6669,1.66685,1.66685,23200000.0
2007-06-19 04:48:00,1.6669,1.6669,1.6669,1.6669,15200000.0
2007-06-19 04:49:00,1.6669,1.6669,1.6669,1.6669,56000000.0
2007-06-19 04:50:00,1.6669,1.6669,1.6669,1.6669,21500000.0
2007-06-19 04:51:00,1.6668,1.6668,1.6668,1.6668,57500000.0
2007-06-19 04:52:00,1.66675,1.6668,1.66675,1.6668,24800000.0
2007-06-19 04:53:00,1.6668,1.6668,1.6668,1.6668,30400000.0
2007-06-19 04:54:00,1.6668,1.6668,1.6668,1.6668,19400000.0
2007-06-19 04:55:00,1.6668,1.6668,1.6666,1.6666,698099997.0
2007-06-19 04:56:00,1.6666,1.6666,1.66645,1.6666,151800004.0
2007-06-19 04:57:00,1.6666,1.6666,1.66655,1.66655,24000000.0
2007-06-19 04:58:00,1.6666,1.6666,1.6666,1.6666,100800000.0
2007-06-19 04:59:00,1.6666,1.6666,1.6666,1.6666,116000000.0
2007-06-19 05:00:00,1.6666,1.66665,1.6666,1.6666,178899996.0
2007-06-19 05:01:00,1.6666,1.6666,1.6665,1.6665,42400000.0
2007-06-19 05:02:00,1.6665,1.6665,1.6663,1.6665,334599997.0
2007-06-19 05:03:00,1.6665,1.6665,1.6663,1.6665,299299989.0
2007-06-19 05:04:00,1.6665,1.6665,1.66645,1.6665,157199999.0
2007-06-19 05:05:00,1.66645,1.6665,1.66645,1.6665,230100000.0
2007-06-19 05:06:00,1.6665,1.6665,1.6664,1.6664,53200000.0
2007-06-19 05:07:00,1.6664,1.6664,1.66635,1.66635,277799997.0
2007-06-19 05:08:00,1.6664,1.6664,1.6664,1.6664,90200001.0
2007-06-19 05:09:00,1.6664,1.6664,1.66635,1.6664,625499990.0
2007-06-19 05:10:00,1.6664,1.6664,1.6664,1.6664,161199996.0
2007-06-19 05:11:00,1.66622,1.66637,1.66604,1.66622,170800002.0
2007-06-19 05:12:00,1.66598,1.66613,1.66563,1.66566,433500003.0
2007-06-19 05:13:00,1.6664,1.6665,1.6664,1.6665,139200000.0
2007-06-19 05:14:00,1.6665,1.6665,1.66645,1.66645,355200000.0
2007-06-19 05:15:00,1.66645,1.6665,1.66645,1.6665,100600000.0
2007-06-19 05:16:00,1.6665,1.6665,1.66635,1.6664,353699986.0
2007-06-19 05:17:00,1.6664,1.6665,1.6664,1.6665,330099996.0
2007-06-19 05:18:00,1.6665,1.6666,1.6665,1.6666,393599999.0
2007-06-19 05:19:00,1.6665,1.6665,1.6664,1.66645,686300007.0
2007-06-19 05:20:00,1.66645,1.6665,1.66635,1.6665,194200000.0
2007-06-19 05:21:00,1.6665,1.6665,1.6664,1.6664,139099999.0
2007-06-19 05:22:00,1.66645,1.66645,1.66625,1.66625,265599994.0
2007-06-19 05:23:00,1.6663,1.6663,1.6663,1.6663,50400000.0
2007-06-19 05:24:00,1.6663,1.6663,1.6663,1.6663,276000000.0
2007-06-19 05:25:00,1.6663,1.6663,1.66625,1.6663,256000002.0
2007-06-19 05:26:00,1.6663,1.6663,1.6663,1.6663,172800000.0
2007-06-19 05:27:00,1.6663,1.6663,1.66625,1.6663,797099990.0
2007-06-19 05:28:00,1.66635,1.6664,1.66635,1.6664,140000000.0
2007-06-19 05:29:00,1.6664,1.6664,1.6663,1.6664,402899998.0
2007-06-19 05:30:00,1.6664,1.6664,1.6664,1.6664,511500000.0
2007-06-19 05:31:00,1.6664,1.6664,1.6663,1.6663,284899993.0
2007-06-19 05:32:00,1.6663,1.6663,1.6663,1.6663,118899997.0
2007-06-19 05:33:00,1.6663,1.6663,1.6663,1.6663,34299999.0
2007-06-19 05:34:00,1.6663,1.6664,1.6662,1.6664,810899991.0
2007-06-19 05:35:00,1.66622,1.66622,1.66548,1.66612,143799999.0
2007-06-19 05:36:00,1.6664,1.6664,1.6663,1.6663,319899994.0
2007-06-19 05:37:00,1.6663,1.6663,1.6663,1.6663,477399996.0
2007-06-19 05:38:00,1.6663,1.6664,1.66625,1.66625,344399996.0
2007-06-19 05:39:00,1.66625,1.6664,1.66625,1.6664,266999998.0
2007-06-19 05:40:00,1.66635,1.6664,1.6663,1.6663,134199996.0
2007-06-19 05:41:00,1.6663,1.6663,1.66625,1.66625,367999998.0
2007-06-19 05:42:00,1.6663,1.6663,1.66625,1.6663,327500002.0
2007-06-19 05:43:00,1.6663,1.6663,1.6662,1.66625,1207800001.0
2007-06-19 05:44:00,1.66625,1.6664,1.6662,1.6663,526600001.0
2007-06-19 05:45:00,1.6663,1.6663,1.6663,1.6663,812299971.0
2007-06-19 05:46:00,1.6663,1.6663,1.6663,1.6663,302300002.0
2007-06-19 05:47:00,1.66569,1.66617,1.66569,1.66585,557600000.0
2007-06-19 05:48:00,1.6663,1.6663,1.6663,1.6663,328299986.0
2007-06-19 05:49:00,1.6663,1.6665,1.6663,1.66635,1056600000.0
2007-06-19 05:50:00,1.66635,1.6664,1.66635,1.6664,210499999.0
2007-06-19 05:51:00,1.6664,1.6667,1.6664,1.66645,363400002.0
2007-06-19 05:52:00,1.6664,1.6666,1.6664,1.6665,784500002.0
2007-06-19 05:53:00,1.6665,1.6667,1.6663,1.6663,849099997.0
2007-06-19 05:54:00,1.6663,1.6666,1.6663,1.6665,331200004.0
2007-06-19 05:55:00,1.6665,1.6665,1.6665,1.6665,143200000.0
2007-06-19 05:56:00,1.6665,1.6665,1.6663,1.6663,272000001.0
2007-06-19 05:57:00,1.6663,1.6665,1.6662,1.6663,486599998.0
2007-06-19 05:58:00,1.66625,1.66635,1.66625,1.66635,70700000.0
2007-06-19 05:59:00,1.666,1.66623,1.66598,1.66599,1174799999.0
2007-06-19 06:00:00,1.66617,1.66621,1.6657,1.66597,774400001.0
2007-06-19 06:01:00,1.66635,1.66635,1.66635,1.66635,11200000.0
2007-06-19 06:02:00,1.66635,1.66635,1.66635,1.66635,12800000.0
2007-06-19 06:03:00,1.66635,1.66635,1.66635,1.66635,38400000.0
2007-06-19 06:04:00,1.66635,1.6664,1.66635,1.66635,59200000.0
2007-06-19 06:05:00,1.66645,1.6665,1.66635,1.66635,124000000.0
2007-06-19 06:06:00,1.66635,1.66635,1.6663,1.66635,90000000.0
2007-06-19 06:07:00,1.66635,1.66635,1.66635,1.66635,28800000.0
2007-06-19 06:08:00,1.66635,1.66635,1.66635,1.66635,1600000.0
2007-06-19 06:09:00,1.6663,1.6663,1.6659,1.666,981800012.0
2007-06-19 06:10:00,1.666,1.666,1.666,1.666,347199995.0
2007-06-19 06:11:00,1.6659,1.666,1.6659,1.666,218400008.0
2007-06-19 06:12:00,1.666,1.666,1.6659,1.666,395200003.0
2007-06-19 06:13:00,1.666,1.666,1.6659,1.6659,284799997.0
2007-06-19 06:14:00,1.666,1.666,1.6659,1.6659,107099999.0
2007-06-19 06:15:00,1.6659,1.6659,1.6659,1.6659,84000000.0
2007-06-19 06:16:00,1.6659,1.666,1.6657,1.6659,556799996.0
2007-06-19 06:17:00,1.6659,1.666,1.6658,1.6659,520200001.0
2007-06-19 06:18:00,1.6659,1.6659,1.66575,1.66585,464800001.0
2007-06-19 06:19:00,1.66595,1.666,1.6659,1.666,249800006.0
2007-06-19 06:20:00,1.666,1.666,1.66595,1.666,8000000.0
2007-06-19 06:21:00,1.666,1.666,1.666,1.666,15000000.0
2007-06-19 06:22:00,1.66548,1.66567,1.66545,1.66553,113200004.0
2007-06-19 06:23:00,1.666,1.6661,1.6659,1.666,633299990.0
2007-06-19 06:24:00,1.666,1.6661,1.666,1.6661,272500000.0
2007-06-19 06:25:00,1.6661,1.6661,1.6659,1.6659,808199992.0
2007-06-19 06:26:00,1.6659,1.6659,1.6659,1.6659,253799996.0
2007-06-19 06:27:00,1.6659,1.6659,1.6659,1.6659,11200000.0
2007-06-19 06:28:00,1.6659,1.6659,1.6659,1.6659,101600001.0
2007-06-19 06:29:00,1.66585,1.6659,1.6658,1.66585,302400002.0
2007-06-19 06:30:00,1.6659,1.6659,1.6659,1.6659,137499999.0
2007-06-19 06:31:00,1.6658,1.6659,1.6658,1.6658,188799997.0
2007-06-19 06:32:00,1.6658,1.6659,1.6658,1.6658,611800004.0
2007-06-19 06:33:00,1.6659,1.6659,1.6658,1.6658,114200000.0
2007-06-19 06:34:00,1.6657,1.6658,1.6657,1.6658,114200000.0
2007-06-19 06:35:00,1.6658,1.6658,1.6658,1.6658,5600000.0
2007-06-19 06:36:00,1.66563,1.66563,1.66508,1.66528,190200003.0
2007-06-19 06:37:00,1.6658,1.6658,1.6658,1.6658,1600000.0
2007-06-19 06:38:00,1.6658,1.6658,1.6658,1.6658,7200000.0
2007-06-19 06:39:00,1.6658,1.6658,1.6658,1.6658,25600000.0
2007-06-19 06:40:00,1.6658,1.6658,1.6658,1.6658,36000000.0
2007-06-19 06:41:00,1.6658,1.6658,1.6658,1.6658,38299999.0
2007-06-19 06:42:00,1.66585,1.6659,1.66585,1.6659,10400000.0
2007-06-19 06:43:00,1.66565,1.66569,1.66559,1.66567,44800000.0
2007-06-19 06:44:00,1.6659,1.6659,1.6659,1.6659,22400000.0
2007-06-19 06:45:00,1.6658,1.6658,1.6658,1.6658,205200007.0
2007-06-19 06:46:00,1.6658,1.6658,1.6658,1.6658,40700001.0
2007-06-19 06:47:00,1.6658,1.6658,1.6657,1.6657,50300001.0
2007-06-19 06:48:00,1.6658,1.6658,1.6657,1.6657,16000000.0
2007-06-19 06:49:00,1.6658,1.6658,1.6657,1.6657,75100001.0
2007-06-19 06:50:00,1.6658,1.6658,1.6658,1.6658,6400000.0
2007-06-19 06:51:00,1.66549,1.66549,1.66546,1.66546,12800000.0
2007-06-19 06:52:00,1.6658,1.6658,1.6657,1.6657,27199999.0
2007-06-19 06:53:00,1.6658,1.6658,1.6658,1.6658,148500000.0
2007-06-19 06:54:00,1.66575,1.6658,1.66575,1.6658,189399996.0
2007-06-19 06:55:00,1.6659,1.6659,1.6659,1.6659,6400000.0
2007-06-19 06:56:00,1.6659,1.6659,1.6658,1.6659,160800000.0
2007-06-19 06:57:00,1.6659,1.6659,1.6659,1.6659,4000000.0
2007-06-19 06:58:00,1.66548,1.66578,1.66545,1.66545,696499998.0
2007-06-19 06:59:00,1.66569,1.66569,1.66509,1.66518,1051399994.0
2007-06-19 07:00:00,1.6659,1.6659,1.6659,1.6659,15200000.0
2007-06-19 07:01:00,1.6659,1.6659,1.6659,1.6659,13600000.0
2007-06-19 07:02:00,1.6659,1.6661,1.6658,1.6659,536300002.0
2007-06-19 07:03:00,1.6659,1.6659,1.6658,1.6659,454799995.0
2007-06-19 07:04:00,1.6659,1.666,1.6658,1.6658,139900001.0
2007-06-19 07:05:00,1.6659,1.6659,1.66575,1.66575,522299997.0
2007-06-19 07:06:00,1.6658,1.6658,1.6658,1.6658,463299998.0
2007-06-19 07:07:00,1.6658,1.6659,1.66575,1.6658,221500001.0
2007-06-19 07:08:00,1.66575,1.6658,1.66575,1.66575,15500000.0
2007-06-19 07:09:00,1.6658,1.6658,1.66575,1.6658,8000000.0
2007-06-19 07:10:00,1.66575,1.6658,1.66575,1.66575,9600000.0
2007-06-19 07:11:00,1.66575,1.6658,1.66575,1.6658,16800000.0
2007-06-19 07:12:00,1.6658,1.6658,1.6658,1.6658,4800000.0
2007-06-19 07:13:00,1.6658,1.6659,1.6658,1.66585,203900000.0
2007-06-19 07:14:00,1.6659,1.6659,1.66575,1.6658,60300000.0
2007-06-19 07:15:00,1.66575,1.6658,1.66575,1.6658,90299999.0
2007-06-19 07:16:00,1.6659,1.6659,1.6658,1.6658,167699997.0
2007-06-19 07:17:00,1.6658,1.666,1.66575,1.6659,1251799990.0
2007-06-19 07:18:00,1.6659,1.6659,1.6658,1.6658,367299993.0
2007-06-19 07:19:00,1.6658,1.666,1.6658,1.6658,702899991.0
2007-06-19 07:20:00,1.66585,1.6659,1.66575,1.6659,282399998.0
2007-06-19 07:21:00,1.6659,1.6659,1.66575,1.66575,988300007.0
2007-06-19 07:22:00,1.6658,1.6658,1.6658,1.6658,794299989.0
2007-06-19 07:23:00,1.6658,1.6659,1.6658,1.6658,913800009.0
2007-06-19 07:24:00,1.6658,1.6659,1.6658,1.6659,256299999.0
2007-06-19 07:25:00,1.6659,1.6659,1.66575,1.6658,124199999.0
2007-06-19 07:26:00,1.6658,1.6658,1.6658,1.6658,145800002.0
2007-06-19 07:27:00,1.6658,1.6658,1.66575,1.66575,821799994.0
2007-06-19 07:28:00,1.66575,1.6658,1.66575,1.66575,44800000.0
2007-06-19 07:29:00,1.66575,1.6658,1.66575,1.66575,208000000.0
2007-06-19 07:30:00,1.6658,1.6658,1.6658,1.6658,300000002.0
2007-06-19 07:31:00,1.6658,1.6658,1.6657,1.6657,245700002.0
2007-06-19 07:32:00,1.66575,1.6658,1.66575,1.66575,186399999.0
2007-06-19 07:33:00,1.66575,1.66575,1.66575,1.66575,37600000.0
2007-06-19 07:34:00,1.66575,1.66575,1.66575,1.66575,12800000.0
2007-06-19 07:35:00,1.66525,1.66565,1.66499,1.6654,408000003.0
2007-06-19 07:36:00,1.66575,1.66575,1.66575,1.66575,16000000.0
2007-06-19 07:37:00,1.66575,1.66575,1.66575,1.66575,3200000.0
2007-06-19 07:38:00,1.66575,1.6658,1.66575,1.66575,51200000.0
2007-06-19 07:39:00,1.66575,1.66575,1.6656,1.6656,130200003.0
2007-06-19 07:40:00,1.6656,1.6656,1.6656,1.6656,140800002.0
2007-06-19 07:41:00,1.6656,1.6656,1.6655,1.6655,347000001.0
2007-06-19 07:42:00,1.6655,1.6657,1.6655,1.6656,1718599962.0
2007-06-19 07:43:00,1.6656,1.6656,1.66545,1.6656,323500001.0
2007-06-19 07:44:00,1.6655,1.6657,1.66545,1.66565,865399991.0
2007-06-19 07:45:00,1.66565,1.6657,1.6656,1.6657,659600002.0
2007-06-19 07:46:00,1.6657,1.6657,1.66565,1.66565,787200005.0
2007-06-19 07:47:00,1.6657,1.6657,1.66565,1.6657,436700000.0
2007-06-19 07:48:00,1.6658,1.6658,1.66565,1.6657,1628699998.0
2007-06-19 07:49:00,1.66565,1.6658,1.66565,1.6657,464599999.0
2007-06-19 07:50:00,1.6657,1.6657,1.6655,1.6656,1995799981.0
2007-06-19 07:51:00,1.6657,1.6657,1.66565,1.6657,368499994.0
2007-06-19 07:52:00,1.6657,1.6658,1.6656,1.6657,1829099984.0
2007-06-19 07:53:00,1.6657,1.6658,1.66565,1.66575,599799999.0
2007-06-19 07:54:00,1.6658,1.6659,1.6658,1.6659,102400000.0
2007-06-19 07:55:00,1.6658,1.6659,1.6657,1.6657,1258499994.0
2007-06-19 07:56:00,1.6657,1.6657,1.66555,1.6657,676599998.0
2007-06-19 07:57:00,1.6657,1.6657,1.6657,1.6657,1087899982.0
2007-06-19 07:58:00,1.6656,1.6657,1.6654,1.6656,913700012.0
2007-06-19 07:59:00,1.6655,1.6656,1.66545,1.6655,913700012.0
2007-06-19 08:00:00,1.6655,1.6655,1.6651,1.6652,1350099981.0
2007-06-19 08:01:00,1.6652,1.6654,1.6652,1.6654,740399994.0
2007-06-19 08:02:00,1.6653,1.6655,1.6652,1.6655,386400002.0
2007-06-19 08:03:00,1.6654,1.6654,1.66535,1.66535,286500000.0
2007-06-19 08:04:00,1.6654,1.6656,1.6654,1.6656,834200001.0
2007-06-19 08:05:00,1.6656,1.6656,1.6654,1.6656,1801199986.0
2007-06-19 08:06:00,1.66555,1.6657,1.66545,1.6656,1760599983.0
2007-06-19 08:07:00,1.6656,1.6657,1.6653,1.6655,1513800006.0
2007-06-19 08:08:00,1.6654,1.6654,1.6653,1.6653,221300000.0
2007-06-19 08:09:00,1.6653,1.6655,1.66515,1.6654,1123200012.0
2007-06-19 08:10:00,1.6654,1.6654,1.6653,1.6654,990299996.0
2007-06-19 08:11:00,1.6654,1.6655,1.6653,1.6654,1038100000.0
2007-06-19 08:12:00,1.6655,1.6656,1.6654,1.6656,2105799991.0
2007-06-19 08:13:00,1.6653,1.6654,1.66525,1.66525,2105799991.0
2007-06-19 08:14:00,1.6653,1.6654,1.66525,1.6654,812699999.0
2007-06-19 08:15:00,1.6654,1.6654,1.6653,1.6653,659100009.0
2007-06-19 08:16:00,1.6654,1.6654,1.6652,1.6652,537600003.0
2007-06-19 08:17:00,1.6652,1.6653,1.6652,1.6653,1321999991.0
2007-06-19 08:18:00,1.6653,1.6653,1.6652,1.6653,262100002.0
2007-06-19 08:19:00,1.6653,1.6653,1.66525,1.6653,56100000.0
2007-06-19 08:20:00,1.6653,1.6653,1.6648,1.6648,1197199980.0
2007-06-19 08:21:00,1.6648,1.6649,1.6647,1.6647,1090300000.0
2007-06-19 08:22:00,1.6647,1.6647,1.6645,1.6647,690899995.0
2007-06-19 08:23:00,1.6647,1.6647,1.66465,1.6647,133900000.0
2007-06-19 08:24:00,1.6647,1.6647,1.6647,1.6647,78400000.0
2007-06-19 08:25:00,1.6647,1.6647,1.6646,1.6647,438400004.0
2007-06-19 08:26:00,1.6647,1.6647,1.6645,1.66465,202399996.0
2007-06-19 08:27:00,1.6646,1.6647,1.6644,1.6646,1407200001.0
2007-06-19 08:28:00,1.6646,1.6647,1.66445,1.6645,698900007.0
2007-06-19 08:29:00,1.6645,1.6646,1.6644,1.6645,743999996.0
2007-06-19 08:30:00,1.6645,1.6645,1.6644,1.6645,1061300001.0
2007-06-19 08:31:00,1.6645,1.6646,1.6644,1.6644,367799993.0
2007-06-19 08:32:00,1.6644,1.6645,1.6644,1.6645,1006500010.0
2007-06-19 08:33:00,1.6645,1.6645,1.6644,1.6644,893900004.0
2007-06-19 08:34:00,1.6644,1.6645,1.6644,1.66445,928300004.0
2007-06-19 08:35:00,1.66445,1.66445,1.66435,1.6644,1016599999.0
2007-06-19 08:36:00,1.6644,1.6645,1.66435,1.6645,808599984.0
2007-06-19 08:37:00,1.6645,1.6647,1.6645,1.6645,722599995.0
2007-06-19 08:38:00,1.6645,1.6646,1.6645,1.6645,811799994.0
2007-06-19 08:39:00,1.6646,1.6646,1.66455,1.6646,8800000.0
2007-06-19 08:40:00,1.6646,1.6646,1.6645,1.6645,481199985.0
2007-06-19 08:41:00,1.6645,1.6645,1.6645,1.6645,19200000.0
2007-06-19 08:42:00,1.6645,1.6646,1.6645,1.6645,355899983.0
2007-06-19 08:43:00,1.6646,1.6646,1.6646,1.6646,266500004.0
2007-06-19 08:44:00,1.6646,1.6646,1.6646,1.6646,409500004.0
2007-06-19 08:45:00,1.6646,1.6649,1.6646,1.6649,286100000.0
2007-06-19 08:46:00,1.6649,1.665,1.6648,1.6648,1546699991.0
2007-06-19 08:47:00,1.6648,1.6648,1.6647,1.6647,934999988.0
2007-06-19 08:48:00,1.6648,1.6649,1.6647,1.6647,1380299965.0
2007-06-19 08:49:00,1.6648,1.6648,1.6647,1.6648,379299995.0
2007-06-19 08:50:00,1.6648,1.6649,1.6648,1.6648,178800001.0
2007-06-19 08:51:00,1.6648,1.6648,1.6647,1.6648,552000000.0
2007-06-19 08:52:00,1.6648,1.6648,1.66475,1.6648,112500002.0
2007-06-19 08:53:00,1.6648,1.66485,1.66475,1.6648,576100005.0
2007-06-19 08:54:00,1.6648,1.6648,1.66475,1.6648,81500000.0
2007-06-19 08:55:00,1.6648,1.6649,1.66475,1.6648,285800002.0
2007-06-19 08:56:00,1.66465,1.6648,1.66465,1.6648,196499997.0
2007-06-19 08:57:00,1.6648,1.6648,1.6647,1.66475,500500001.0
2007-06-19 08:58:00,1.66475,1.6648,1.66465,1.6647,568100002.0
2007-06-19 08:59:00,1.66465,1.6648,1.66465,1.6648,156500003.0
2007-06-19 09:00:00,1.6648,1.66485,1.6647,1.66485,59300000.0
2007-06-19 09:01:00,1.66485,1.66485,1.6648,1.66485,16900000.0
2007-06-19 09:02:00,1.66485,1.6649,1.6648,1.6648,67600001.0
2007-06-19 09:03:00,1.6648,1.6648,1.6648,1.6648,101100002.0
2007-06-19 09:04:00,1.6648,1.6649,1.66475,1.66485,671300006.0
2007-06-19 09:05:00,1.66475,1.665,1.66475,1.665,326400001.0
2007-06-19 09:06:00,1.665,1.665,1.66475,1.6649,234824998.0
2007-06-19 09:07:00,1.66495,1.665,1.6648,1.665,83600001.0
2007-06-19 09:08:00,1.66495,1.6651,1.66475,1.6649,532700002.0
2007-06-19 09:09:00,1.6649,1.6651,1.6647,1.6647,673300002.0
2007-06-19 09:10:00,1.6647,1.6648,1.6647,1.6648,63099998.0
2007-06-19 09:11:00,1.6647,1.6648,1.6647,1.6647,533000005.0
2007-06-19 09:12:00,1.6646,1.66465,1.6644,1.66455,533000005.0
2007-06-19 09:13:00,1.6645,1.6647,1.6645,1.66455,1293799996.0
2007-06-19 09:14:00,1.66455,1.6646,1.66445,1.6645,1029600002.0
2007-06-19 09:15:00,1.6645,1.66485,1.66445,1.66485,1509799178.0
2007-06-19 09:16:00,1.66485,1.6651,1.6648,1.665,577499509.0
2007-06-19 09:17:00,1.665,1.66505,1.6648,1.6649,720699994.0
2007-06-19 09:18:00,1.6649,1.6649,1.6646,1.6648,1317000004.0
2007-06-19 09:19:00,1.6648,1.665,1.6648,1.6649,306800000.0
2007-06-19 09:20:00,1.665,1.6652,1.6649,1.6652,618899998.0
2007-06-19 09:21:00,1.6651,1.6651,1.6649,1.665,618899998.0
2007-06-19 09:22:00,1.665,1.6652,1.6649,1.665,862199981.0
2007-06-19 09:23:00,1.665,1.665,1.6649,1.665,862199981.0
2007-06-19 09:24:00,1.665,1.6651,1.665,1.6651,1164299992.0
2007-06-19 09:25:00,1.6651,1.6651,1.66495,1.66495,560000007.0
2007-06-19 09:26:00,1.665,1.6653,1.66495,1.6653,844399999.0
2007-06-19 09:27:00,1.6653,1.6653,1.665,1.6652,1886999977.0
2007-06-19 09:28:00,1.6652,1.6654,1.6652,1.6653,222200002.0
2007-06-19 09:29:00,1.66525,1.6654,1.66495,1.6653,1641700004.0
2007-06-19 09:30:00,1.6653,1.6654,1.66525,1.6653,703200002.0
2007-06-19 09:31:00,1.6653,1.6653,1.66515,1.6652,532100001.0
2007-06-19 09:32:00,1.6652,1.6652,1.6651,1.6652,190100002.0
2007-06-19 09:33:00,1.6652,1.6652,1.66505,1.66505,187000001.0
2007-06-19 09:34:00,1.6651,1.6652,1.6651,1.6652,104100000.0
2007-06-19 09:35:00,1.6652,1.6652,1.665,1.6651,518800002.0
2007-06-19 09:36:00,1.665,1.665,1.6647,1.6649,1146499995.0
2007-06-19 09:37:00,1.6649,1.665,1.66475,1.66485,1268499998.0
2007-06-19 09:38:00,1.6649,1.6649,1.66475,1.6648,170100000.0
2007-06-19 09:39:00,1.6648,1.6651,1.6648,1.6649,1108800009.0
2007-06-19 09:40:00,1.6649,1.66505,1.6648,1.66505,230200006.0
2007-06-19 09:41:00,1.66505,1.6651,1.6649,1.6649,506099995.0
2007-06-19 09:42:00,1.6649,1.6649,1.6649,1.6649,64300000.0
2007-06-19 09:43:00,1.6649,1.6649,1.6647,1.6647,34400000.0
2007-06-19 09:44:00,1.6647,1.6647,1.66435,1.66435,623299994.0
2007-06-19 09:45:00,1.6644,1.6645,1.66415,1.66415,664200005.0
2007-06-19 09:46:00,1.6642,1.6642,1.6641,1.6641,874799997.0
2007-06-19 09:47:00,1.6641,1.6642,1.664,1.664,459499991.0
2007-06-19 09:48:00,1.664,1.664,1.6636,1.6638,1366699998.0
2007-06-19 09:49:00,1.6639,1.664,1.6638,1.664,1603199999.0
2007-06-19 09:50:00,1.66395,1.66395,1.6638,1.66385,260799999.0
2007-06-19 09:51:00,1.6639,1.6639,1.66355,1.66355,1577699989.0
2007-06-19 09:52:00,1.6636,1.6637,1.66355,1.6637,1956200005.0
2007-06-19 09:53:00,1.66365,1.6637,1.66365,1.6637,135300000.0
2007-06-19 09:54:00,1.6637,1.6637,1.6634,1.66345,631399995.0
2007-06-19 09:55:00,1.66345,1.6636,1.66345,1.6635,861400023.0
2007-06-19 09:56:00,1.66345,1.6636,1.66345,1.6635,1225100008.0
2007-06-19 09:57:00,1.6635,1.6635,1.6633,1.6633,1661199987.0
2007-06-19 09:58:00,1.6633,1.6633,1.6627,1.6627,1970200014.0
2007-06-19 09:59:00,1.6627,1.6631,1.6627,1.6628,1993500002.0
2007-06-19 10:00:00,1.6625,1.6628,1.66245,1.6628,1993500002.0
2007-06-19 10:01:00,1.6628,1.6631,1.6627,1.663,1499100013.0
2007-06-19 10:02:00,1.66295,1.6634,1.66295,1.66335,1499100013.0
2007-06-19 10:03:00,1.66335,1.6635,1.66325,1.6635,1304299998.0
2007-06-19 10:04:00,1.6635,1.6635,1.66325,1.6634,541200005.0
2007-06-19 10:05:00,1.6634,1.6634,1.66325,1.66325,1189999972.0
2007-06-19 10:06:00,1.66325,1.6634,1.6632,1.6634,812199997.0
2007-06-19 10:07:00,1.6634,1.6634,1.6633,1.6633,172499998.0
2007-06-19 10:08:00,1.6633,1.6633,1.66315,1.66325,1333299966.0
2007-06-19 10:09:00,1.6632,1.6633,1.66315,1.6632,604599998.0
2007-06-19 10:10:00,1.6632,1.66335,1.6632,1.66335,1293000004.0
2007-06-19 10:11:00,1.66335,1.66345,1.66335,1.6634,374500000.0
2007-06-19 10:12:00,1.6634,1.6635,1.6632,1.6633,1559899998.0
2007-06-19 10:13:00,1.6633,1.6633,1.66315,1.6632,545299994.0
2007-06-19 10:14:00,1.6632,1.6632,1.663,1.6631,1099900003.0
2007-06-19 10:15:00,1.6631,1.6632,1.66305,1.6631,688399995.0
2007-06-19 10:16:00,1.6631,1.6631,1.6631,1.6631,716699981.0
2007-06-19 10:17:00,1.6631,1.6632,1.6631,1.6632,68800001.0
2007-06-19 10:18:00,1.6632,1.6633,1.66305,1.6633,735200010.0
2007-06-19 10:19:00,1.6633,1.6633,1.66315,1.6632,217099997.0
2007-06-19 10:20:00,1.6632,1.6634,1.66315,1.6633,290800005.0
2007-06-19 10:21:00,1.6633,1.6633,1.66325,1.6633,34600000.0
2007-06-19 10:22:00,1.66325,1.6634,1.66325,1.6634,83600000.0
2007-06-19 10:23:00,1.6634,1.6634,1.6633,1.6633,86200000.0
2007-06-19 10:24:00,1.6633,1.6633,1.6632,1.6633,552500003.0
2007-06-19 10:25:00,1.6633,1.6633,1.6631,1.6632,811999996.0
2007-06-19 10:26:00,1.6632,1.6632,1.6631,1.6631,417899999.0
2007-06-19 10:27:00,1.6631,1.6631,1.6629,1.6629,280199999.0
2007-06-19 10:28:00,1.6629,1.663,1.6629,1.663,1212399993.0
2007-06-19 10:29:00,1.663,1.663,1.66255,1.6627,785199988.0
2007-06-19 10:30:00,1.6627,1.6628,1.6627,1.6628,575099997.0
2007-06-19 10:31:00,1.6628,1.663,1.6628,1.66285,593599997.0
2007-06-19 10:32:00,1.6629,1.6629,1.6628,1.6629,210199999.0
2007-06-19 10:33:00,1.6629,1.6629,1.6628,1.6628,412199997.0
2007-06-19 10:34:00,1.6628,1.6628,1.6628,1.6628,300199996.0
2007-06-19 10:35:00,1.6628,1.6629,1.6627,1.6627,428199998.0
2007-06-19 10:36:00,1.6626,1.6626,1.6618,1.6621,1586300001.0
2007-06-19 10:37:00,1.66205,1.66205,1.6616,1.6617,1586300001.0
2007-06-19 10:38:00,1.6617,1.6623,1.6617,1.6622,1463800006.0
2007-06-19 10:39:00,1.66225,1.6626,1.66215,1.6625,1384699997.0
2007-06-19 10:40:00,1.6625,1.6627,1.6624,1.6627,1841200014.0
2007-06-19 10:41:00,1.6627,1.6627,1.66255,1.6626,366699999.0
2007-06-19 10:42:00,1.6626,1.6627,1.6626,1.6627,546000001.0
2007-06-19 10:43:00,1.6628,1.6629,1.6626,1.6626,593000001.0
2007-06-19 10:44:00,1.6626,1.6628,1.6626,1.6628,931300012.0
2007-06-19 10:45:00,1.6629,1.6629,1.6628,1.6628,1608599984.0
2007-06-19 10:46:00,1.6628,1.6628,1.66255,1.66255,1608599984.0
2007-06-19 10:47:00,1.66255,1.6626,1.6625,1.6626,224299999.0
2007-06-19 10:48:00,1.6626,1.6627,1.6625,1.66255,716500001.0
2007-06-19 10:49:00,1.66255,1.6626,1.66255,1.6626,1430099993.0
2007-06-19 10:50:00,1.6626,1.6627,1.66245,1.6626,1212400004.0
2007-06-19 10:51:00,1.6626,1.6627,1.66255,1.6627,1711499996.0
2007-06-19 10:52:00,1.6627,1.6627,1.66255,1.6626,226899998.0
2007-06-19 10:53:00,1.6626,1.6627,1.6626,1.6627,792099992.0
2007-06-19 10:54:00,1.6627,1.6627,1.66265,1.6627,30400000.0
2007-06-19 10:55:00,1.6627,1.6627,1.6626,1.66265,1247600012.0
2007-06-19 10:56:00,1.6627,1.6627,1.6626,1.6627,1063200009.0
2007-06-19 10:57:00,1.6627,1.6627,1.6627,1.6627,74400000.0
2007-06-19 10:58:00,1.6627,1.6629,1.6625,1.6625,716100002.0
2007-06-19 10:59:00,1.6627,1.6628,1.6625,1.6628,2003999985.0
2007-06-19 11:00:00,1.6628,1.6634,1.6625,1.6626,2003999985.0
2007-06-19 11:01:00,1.6627,1.6627,1.6621,1.6625,1327300009.0
2007-06-19 11:02:00,1.66235,1.6624,1.6621,1.6621,1327300009.0
2007-06-19 11:03:00,1.6621,1.6623,1.662,1.6621,856599994.0
2007-06-19 11:04:00,1.66205,1.66225,1.662,1.66205,856599994.0
2007-06-19 11:05:00,1.662,1.6623,1.66195,1.66215,870100000.0
2007-06-19 11:06:00,1.66215,1.6623,1.66215,1.6622,285399999.0
2007-06-19 11:07:00,1.6622,1.6622,1.6621,1.6622,564199993.0
2007-06-19 11:08:00,1.66215,1.6622,1.66205,1.6622,334799999.0
2007-06-19 11:09:00,1.6623,1.6624,1.6621,1.6624,1516999990.0
2007-06-19 11:10:00,1.6624,1.6625,1.66235,1.6625,1110600017.0
2007-06-19 11:11:00,1.6625,1.6626,1.6623,1.6625,2075500017.0
2007-06-19 11:12:00,1.6625,1.6627,1.6624,1.6627,904800008.0
2007-06-19 11:13:00,1.6627,1.6627,1.66255,1.6626,997699979.0
2007-06-19 11:14:00,1.6626,1.6627,1.66255,1.6626,929499986.0
2007-06-19 11:15:00,1.66255,1.6626,1.6625,1.66255,157500001.0
2007-06-19 11:16:00,1.66255,1.6627,1.66255,1.6627,121300002.0
2007-06-19 11:17:00,1.6627,1.6628,1.66255,1.6627,501400003.0
2007-06-19 11:18:00,1.6627,1.6628,1.66265,1.66265,843900013.0
2007-06-19 11:19:00,1.6628,1.6629,1.6627,1.6628,422900007.0
2007-06-19 11:20:00,1.66275,1.663,1.66275,1.6629,422900007.0
2007-06-19 11:21:00,1.66285,1.663,1.66275,1.6628,1446699998.0
2007-06-19 11:22:00,1.66285,1.6629,1.66275,1.66275,401699987.0
2007-06-19 11:23:00,1.66275,1.6628,1.66275,1.6628,1428599982.0
2007-06-19 11:24:00,1.6628,1.6628,1.6628,1.6628,52700000.0
2007-06-19 11:25:00,1.6628,1.6628,1.66265,1.6627,806900003.0
2007-06-19 11:26:00,1.6627,1.6629,1.66265,1.6628,1613000011.0
2007-06-19 11:27:00,1.6628,1.6629,1.66265,1.6628,1539499961.0
2007-06-19 11:28:00,1.6628,1.66285,1.6626,1.6627,545500003.0
2007-06-19 11:29:00,1.66275,1.6629,1.66275,1.6629,564800000.0
2007-06-19 11:30:00,1.66285,1.6629,1.66275,1.6629,198100000.0
2007-06-19 11:31:00,1.6629,1.6629,1.66275,1.6629,473100000.0
2007-06-19 11:32:00,1.6629,1.6631,1.6629,1.663,766299999.0
2007-06-19 11:33:00,1.663,1.6631,1.6629,1.663,1193699992.0
2007-06-19 11:34:00,1.6631,1.6631,1.663,1.663,857299995.0
2007-06-19 11:35:00,1.6631,1.6632,1.663,1.6632,2022799985.0
2007-06-19 11:36:00,1.6631,1.6632,1.663,1.6632,2022799985.0
2007-06-19 11:37:00,1.6632,1.6633,1.66315,1.66315,313900002.0
2007-06-19 11:38:00,1.66315,1.6632,1.6631,1.66315,235800000.0
2007-06-19 11:39:00,1.66315,1.6636,1.66315,1.6636,1520200000.0
2007-06-19 11:40:00,1.6636,1.6636,1.66335,1.6635,1612800000.0
2007-06-19 11:41:00,1.66345,1.6636,1.6634,1.6635,1461900004.0
2007-06-19 11:42:00,1.6635,1.6635,1.6635,1.6635,42400000.0
2007-06-19 11:43:00,1.6635,1.6635,1.66335,1.6634,485500000.0
2007-06-19 11:44:00,1.6633,1.6634,1.6633,1.6633,707599994.0
2007-06-19 11:45:00,1.6633,1.6634,1.6633,1.6634,153500000.0
2007-06-19 11:46:00,1.6634,1.6635,1.6633,1.6634,1313000008.0
2007-06-19 11:47:00,1.6634,1.6634,1.6633,1.6633,535800000.0
2007-06-19 11:48:00,1.6633,1.6633,1.66325,1.6633,806000004.0
2007-06-19 11:49:00,1.6633,1.6634,1.6633,1.6634,163900002.0
2007-06-19 11:50:00,1.6634,1.6634,1.6633,1.66335,503400002.0
2007-06-19 11:51:00,1.66335,1.6634,1.66325,1.6634,123799997.0
2007-06-19 11:52:00,1.6634,1.6634,1.6633,1.6633,308399995.0
2007-06-19 11:53:00,1.6633,1.6634,1.6632,1.6633,349100000.0
2007-06-19 11:54:00,1.6633,1.6634,1.6633,1.6634,297299997.0
2007-06-19 11:55:00,1.6634,1.6634,1.6633,1.6633,803199991.0
2007-06-19 11:56:00,1.6633,1.6637,1.66325,1.6637,841600001.0
2007-06-19 11:57:00,1.6636,1.6637,1.66355,1.6636,922500007.0
2007-06-19 11:58:00,1.6636,1.6636,1.6636,1.6636,73499999.0
2007-06-19 11:59:00,1.6636,1.6636,1.66355,1.6636,54400000.0
2007-06-19 12:00:00,1.6636,1.6636,1.6636,1.6636,33600000.0
2007-06-19 12:01:00,1.6636,1.6637,1.6636,1.66365,334499994.0
2007-06-19 12:02:00,1.66365,1.6637,1.66355,1.66365,639599993.0
2007-06-19 12:03:00,1.66365,1.6638,1.6636,1.66375,354100001.0
2007-06-19 12:04:00,1.66375,1.6638,1.66375,1.6638,218500002.0
2007-06-19 12:05:00,1.6638,1.6638,1.6635,1.6635,1410500000.0
2007-06-19 12:06:00,1.6635,1.6636,1.66345,1.66345,730199994.0
2007-06-19 12:07:00,1.66345,1.6636,1.66345,1.6635,469099998.0
2007-06-19 12:08:00,1.6635,1.6635,1.6635,1.6635,76800000.0
2007-06-19 12:09:00,1.6635,1.6635,1.6634,1.66345,336799995.0
2007-06-19 12:10:00,1.6635,1.6635,1.6634,1.6634,209100000.0
2007-06-19 12:11:00,1.6634,1.6635,1.6633,1.6634,2006200003.0
2007-06-19 12:12:00,1.6634,1.6635,1.6634,1.6634,1144500000.0
2007-06-19 12:13:00,1.6634,1.6634,1.66335,1.66335,567000010.0
2007-06-19 12:14:00,1.6634,1.6635,1.66335,1.6635,1222999994.0
2007-06-19 12:15:00,1.6635,1.6635,1.66345,1.6635,216799998.0
2007-06-19 12:16:00,1.6635,1.6635,1.66345,1.6635,137200000.0
2007-06-19 12:17:00,1.6635,1.6635,1.66345,1.6635,575300015.0
2007-06-19 12:18:00,1.6635,1.6635,1.66345,1.6635,963500018.0
2007-06-19 12:19:00,1.6635,1.6635,1.66305,1.6632,1018800002.0
2007-06-19 12:20:00,1.6632,1.6634,1.66315,1.6633,613800006.0
2007-06-19 12:21:00,1.6633,1.6633,1.6632,1.6633,364200000.0
2007-06-19 12:22:00,1.6633,1.6633,1.6631,1.6631,1591000000.0
2007-06-19 12:23:00,1.6631,1.6634,1.6631,1.6634,1190600008.0
2007-06-19 12:24:00,1.6634,1.6635,1.66335,1.66345,542800006.0
2007-06-19 12:25:00,1.6635,1.6635,1.6635,1.6635,210100003.0
2007-06-19 12:26:00,1.6635,1.6635,1.6632,1.6632,1831000024.0
2007-06-19 12:27:00,1.6632,1.6633,1.66315,1.6632,601899988.0
2007-06-19 12:28:00,1.6632,1.6633,1.6632,1.6633,695899996.0
2007-06-19 12:29:00,1.6633,1.6633,1.66325,1.66325,203500000.0
2007-06-19 12:30:00,1.6633,1.6634,1.66325,1.6633,876000003.0
2007-06-19 12:31:00,1.6633,1.6634,1.6633,1.6633,730100019.0
2007-06-19 12:32:00,1.6633,1.6633,1.6633,1.6633,729100023.0
2007-06-19 12:33:00,1.6633,1.6634,1.6633,1.6633,343100001.0
2007-06-19 12:34:00,1.6634,1.6634,1.66335,1.6634,787600017.0
2007-06-19 12:35:00,1.6634,1.6634,1.6633,1.6634,224800000.0
2007-06-19 12:36:00,1.6634,1.6634,1.66315,1.66315,1871400014.0
2007-06-19 12:37:00,1.6632,1.6632,1.66315,1.66315,299500000.0
2007-06-19 12:38:00,1.6632,1.6633,1.6632,1.6633,417799997.0
2007-06-19 12:39:00,1.6633,1.6633,1.66325,1.66325,1178600008.0
2007-06-19 12:40:00,1.6632,1.6633,1.6632,1.6633,899199997.0
2007-06-19 12:41:00,1.6632,1.6633,1.6632,1.6633,899199997.0
2007-06-19 12:42:00,1.6633,1.6633,1.6632,1.6633,531000002.0
2007-06-19 12:43:00,1.6633,1.6633,1.6633,1.6633,43200000.0
2007-06-19 12:44:00,1.66302,1.66329,1.66268,1.6631,1094499991.0
2007-06-19 12:45:00,1.6633,1.6633,1.6633,1.6633,803000012.0
2007-06-19 12:46:00,1.6633,1.6636,1.66325,1.6635,1546200001.0
2007-06-19 12:47:00,1.66355,1.6636,1.66355,1.6636,118400000.0
2007-06-19 12:48:00,1.6636,1.6636,1.66345,1.6635,563699994.0
2007-06-19 12:49:00,1.6635,1.6637,1.6635,1.6636,519900014.0
2007-06-19 12:50:00,1.6636,1.6637,1.6636,1.6637,63600000.0
2007-06-19 12:51:00,1.6637,1.6637,1.6636,1.6637,695199998.0
2007-06-19 12:52:00,1.66365,1.66375,1.66365,1.66375,132000001.0
2007-06-19 12:53:00,1.66375,1.6638,1.6637,1.6637,93600000.0
2007-06-19 12:54:00,1.6637,1.6637,1.66365,1.6637,614000021.0
2007-06-19 12:55:00,1.66365,1.6637,1.66365,1.6637,182899999.0
2007-06-19 12:56:00,1.6637,1.6637,1.6636,1.6636,160799998.0
2007-06-19 12:57:00,1.66345,1.66359,1.66308,1.66333,519100001.0
2007-06-19 12:58:00,1.6636,1.6636,1.66355,1.6636,95100000.0
2007-06-19 12:59:00,1.6636,1.6637,1.6636,1.6637,132600000.0
2007-06-19 13:00:00,1.6637,1.6637,1.6636,1.6636,247399998.0
2007-06-19 13:01:00,1.66345,1.6637,1.66326,1.66333,568099990.0
2007-06-19 13:02:00,1.6636,1.6636,1.66345,1.66345,242799999.0
2007-06-19 13:03:00,1.6635,1.6635,1.66345,1.66345,518200003.0
2007-06-19 13:04:00,1.66345,1.6636,1.66345,1.6636,107500001.0
2007-06-19 13:05:00,1.6636,1.6636,1.6635,1.6635,398699992.0
2007-06-19 13:06:00,1.66345,1.66355,1.6634,1.66345,259199999.0
2007-06-19 13:07:00,1.66345,1.66345,1.6634,1.6634,126400000.0
2007-06-19 13:08:00,1.6634,1.6634,1.66335,1.66335,206400000.0
2007-06-19 13:09:00,1.6634,1.6634,1.6634,1.6634,148000000.0
2007-06-19 13:10:00,1.6634,1.6634,1.6634,1.6634,12000000.0
2007-06-19 13:11:00,1.6634,1.6634,1.66335,1.66335,116000000.0
2007-06-19 13:12:00,1.66335,1.66335,1.6633,1.6633,89599998.0
2007-06-19 13:13:00,1.6633,1.6633,1.6633,1.6633,420800000.0
2007-06-19 13:14:00,1.6633,1.6633,1.6632,1.6632,259599999.0
2007-06-19 13:15:00,1.6633,1.66335,1.6633,1.6633,143200000.0
2007-06-19 13:16:00,1.6633,1.66335,1.66325,1.6633,192500001.0
2007-06-19 13:17:00,1.6633,1.6636,1.66325,1.6636,624099998.0
2007-06-19 13:18:00,1.6636,1.6636,1.66335,1.66345,571899998.0
2007-06-19 13:19:00,1.66345,1.6635,1.6633,1.66335,572299998.0
2007-06-19 13:20:00,1.66335,1.6634,1.66335,1.6634,388000000.0
2007-06-19 13:21:00,1.6634,1.6635,1.6634,1.66345,128000000.0
2007-06-19 13:22:00,1.66345,1.66345,1.66345,1.66345,86400000.0
2007-06-19 13:23:00,1.66345,1.66345,1.6634,1.66345,134400001.0
2007-06-19 13:24:00,1.66345,1.66345,1.6634,1.6634,114400000.0
2007-06-19 13:25:00,1.6634,1.6635,1.6634,1.6635,233500000.0
2007-06-19 13:26:00,1.6635,1.6635,1.6635,1.6635,93600000.0
2007-06-19 13:27:00,1.6635,1.66355,1.6635,1.66355,188800000.0
2007-06-19 13:28:00,1.6636,1.6636,1.66355,1.66355,68000000.0
2007-06-19 13:29:00,1.6636,1.6636,1.6633,1.6633,439500000.0
2007-06-19 13:30:00,1.66335,1.66335,1.6633,1.66335,97100000.0
2007-06-19 13:31:00,1.66335,1.66345,1.66325,1.6634,298400000.0
2007-06-19 13:32:00,1.6634,1.6634,1.66335,1.6634,119200000.0
2007-06-19 13:33:00,1.6634,1.6634,1.66335,1.66335,82400000.0
2007-06-19 13:34:00,1.66335,1.66335,1.66285,1.663,670600001.0
2007-06-19 13:35:00,1.663,1.66325,1.66275,1.66285,1356599996.0
2007-06-19 13:36:00,1.66285,1.66295,1.6628,1.66295,312800000.0
2007-06-19 13:37:00,1.66295,1.66295,1.6629,1.6629,81600000.0
2007-06-19 13:38:00,1.6629,1.6629,1.6628,1.6628,852599999.0
2007-06-19 13:39:00,1.6628,1.66285,1.6627,1.6627,600800000.0
2007-06-19 13:40:00,1.6627,1.6628,1.6627,1.6627,176700000.0
2007-06-19 13:41:00,1.6627,1.6627,1.66245,1.6625,602400006.0
2007-06-19 13:42:00,1.6625,1.6625,1.66215,1.66235,1004500001.0
2007-06-19 13:43:00,1.66235,1.6627,1.66235,1.6626,577099997.0
2007-06-19 13:44:00,1.6626,1.6627,1.6625,1.6627,780600003.0
2007-06-19 13:45:00,1.6627,1.6627,1.6625,1.6626,326399999.0
2007-06-19 13:46:00,1.6626,1.6626,1.66255,1.66255,32800000.0
2007-06-19 13:47:00,1.6626,1.6627,1.6626,1.6627,44800000.0
2007-06-19 13:48:00,1.66265,1.6627,1.66255,1.6627,620700004.0
2007-06-19 13:49:00,1.6627,1.6627,1.6627,1.6627,56000000.0
2007-06-19 13:50:00,1.6627,1.6627,1.6626,1.6626,612999998.0
2007-06-19 13:51:00,1.6626,1.6626,1.66255,1.66255,71700000.0
2007-06-19 13:52:00,1.6626,1.6626,1.6625,1.6626,101600000.0
2007-06-19 13:53:00,1.6626,1.6627,1.66255,1.66255,174400000.0
2007-06-19 13:54:00,1.6626,1.6627,1.6626,1.6627,160000000.0
2007-06-19 13:55:00,1.6627,1.6627,1.6627,1.6627,43200000.0
2007-06-19 13:56:00,1.6627,1.6627,1.66255,1.6627,269299996.0
2007-06-19 13:57:00,1.6627,1.6627,1.6626,1.6626,1108399999.0
2007-06-19 13:58:00,1.6626,1.6627,1.6626,1.6627,467200010.0
2007-06-19 13:59:00,1.66265,1.6628,1.66265,1.6627,87399998.0
2007-06-19 14:00:00,1.6628,1.6628,1.66265,1.6628,32699999.0
2007-06-19 14:01:00,1.6628,1.6628,1.6625,1.6628,164000000.0
2007-06-19 14:02:00,1.6627,1.6627,1.66245,1.66245,1657800000.0
2007-06-19 14:03:00,1.66245,1.6626,1.6624,1.6626,324499996.0
2007-06-19 14:04:00,1.6626,1.6626,1.66255,1.6626,152000000.0
2007-06-19 14:05:00,1.6626,1.6626,1.6625,1.66255,593199990.0
2007-06-19 14:06:00,1.6626,1.6627,1.6625,1.6626,335399996.0
2007-06-19 14:07:00,1.6626,1.6628,1.6626,1.6628,734199999.0
2007-06-19 14:08:00,1.6628,1.66285,1.66265,1.66285,631199998.0
2007-06-19 14:09:00,1.6628,1.6628,1.66265,1.6628,382299999.0
2007-06-19 14:10:00,1.6628,1.6628,1.6628,1.6628,128800000.0
2007-06-19 14:11:00,1.6628,1.6628,1.66275,1.6628,368800000.0
2007-06-19 14:12:00,1.6628,1.6629,1.6628,1.66285,571199998.0
2007-06-19 14:13:00,1.6629,1.6629,1.6627,1.66275,733200002.0
2007-06-19 14:14:00,1.66285,1.66285,1.6627,1.6627,338100000.0
2007-06-19 14:15:00,1.6627,1.6627,1.6626,1.6626,474100001.0
2007-06-19 14:16:00,1.6626,1.6626,1.66225,1.66245,1359799996.0
2007-06-19 14:17:00,1.66245,1.6625,1.6623,1.6624,801699996.0
2007-06-19 14:18:00,1.6625,1.6625,1.6623,1.66235,835899991.0
2007-06-19 14:19:00,1.6624,1.6624,1.66225,1.66235,370000000.0
2007-06-19 14:20:00,1.66235,1.6625,1.6622,1.6624,1209000007.0
2007-06-19 14:21:00,1.6624,1.6624,1.66225,1.6623,735800005.0
2007-06-19 14:22:00,1.66225,1.6624,1.66225,1.6624,154199999.0
2007-06-19 14:23:00,1.6625,1.6625,1.6624,1.6625,5600000.0
2007-06-19 14:24:00,1.6624,1.6625,1.6624,1.6624,15200000.0
2007-06-19 14:25:00,1.6625,1.6625,1.6624,1.6624,22400000.0
2007-06-19 14:26:00,1.6624,1.6624,1.66235,1.66235,94400000.0
2007-06-19 14:27:00,1.6624,1.6624,1.6624,1.6624,96000000.0
2007-06-19 14:28:00,1.6624,1.6624,1.66225,1.66235,626899995.0
2007-06-19 14:29:00,1.66225,1.6626,1.66225,1.6625,754499992.0
2007-06-19 14:30:00,1.6624,1.66255,1.6624,1.6625,2087700021.0
2007-06-19 14:32:00,1.6625,1.6625,1.66235,1.66235,326500000.0
2007-06-19 14:33:00,1.6624,1.66255,1.6624,1.6625,624800000.0
2007-06-19 14:34:00,1.6626,1.6626,1.6625,1.6626,1837700010.0
2007-06-19 14:35:00,1.6626,1.6626,1.66255,1.6626,1837700010.0
2007-06-19 14:36:00,1.6627,1.6627,1.6625,1.6626,1214500001.0
2007-06-19 14:37:00,1.6626,1.6627,1.66255,1.6627,1214500001.0
2007-06-19 14:38:00,1.6627,1.6628,1.6626,1.66275,1677200020.0
2007-06-19 14:39:00,1.66275,1.6628,1.66265,1.6627,411299997.0
2007-06-19 14:40:00,1.66265,1.6628,1.66265,1.6628,879199998.0
2007-06-19 14:41:00,1.6628,1.6629,1.66275,1.66275,1022599998.0
2007-06-19 14:42:00,1.66275,1.6628,1.66275,1.66275,227000000.0
2007-06-19 14:43:00,1.6628,1.6628,1.6627,1.66275,860099995.0
2007-06-19 14:44:00,1.66275,1.66275,1.66265,1.6627,469000000.0
2007-06-19 14:45:00,1.6627,1.6627,1.66245,1.6626,958499992.0
2007-06-19 14:46:00,1.66255,1.6626,1.6625,1.6625,382599997.0
2007-06-19 14:47:00,1.6625,1.6625,1.6624,1.6625,649299998.0
2007-06-19 14:48:00,1.6625,1.6625,1.66225,1.66235,628699996.0
2007-06-19 14:49:00,1.66235,1.6624,1.66235,1.6624,179400000.0
2007-06-19 14:50:00,1.66235,1.6625,1.66225,1.66235,325900006.0
2007-06-19 14:51:00,1.6624,1.6625,1.66235,1.66235,315700004.0
2007-06-19 14:52:00,1.6624,1.6624,1.6624,1.6624,165600006.0
2007-06-19 14:53:00,1.66235,1.6625,1.66235,1.6624,607800000.0
2007-06-19 14:54:00,1.6624,1.6624,1.66235,1.6624,198800000.0
2007-06-19 14:55:00,1.6624,1.6625,1.66215,1.6622,1334800012.0
2007-06-19 14:56:00,1.6622,1.6623,1.6619,1.662,537499992.0
2007-06-19 14:57:00,1.6621,1.6621,1.662,1.6621,537499992.0
2007-06-19 14:58:00,1.66205,1.6621,1.662,1.6621,537499992.0
2007-06-19 14:59:00,1.6621,1.6622,1.6621,1.6621,1002300006.0
2007-06-19 15:00:00,1.6621,1.6621,1.6619,1.6619,1236700002.0
2007-06-19 15:01:00,1.6619,1.662,1.66185,1.6619,584099993.0
2007-06-19 15:02:00,1.6619,1.6619,1.66175,1.6618,555999999.0
2007-06-19 15:03:00,1.6618,1.6618,1.66145,1.6616,1132300000.0
2007-06-19 15:04:00,1.6616,1.6617,1.66155,1.6617,415100002.0
2007-06-19 15:05:00,1.6617,1.6617,1.6616,1.6616,751200002.0
2007-06-19 15:06:00,1.6616,1.6617,1.6616,1.6617,615599998.0
2007-06-19 15:07:00,1.6617,1.6618,1.6617,1.6617,627200006.0
2007-06-19 15:08:00,1.6617,1.6617,1.6616,1.6617,426100004.0
2007-06-19 15:09:00,1.6616,1.6618,1.6616,1.6618,998800007.0
2007-06-19 15:10:00,1.6619,1.662,1.6618,1.6619,998800007.0
2007-06-19 15:11:00,1.662,1.662,1.6619,1.662,793799996.0
2007-06-19 15:12:00,1.662,1.662,1.6619,1.662,793799996.0
2007-06-19 15:13:00,1.662,1.662,1.66185,1.66185,858599998.0
2007-06-19 15:14:00,1.6619,1.6622,1.6619,1.6621,1021099999.0
2007-06-19 15:15:00,1.6621,1.6622,1.662,1.66205,1021099999.0
2007-06-19 15:16:00,1.6621,1.6622,1.66205,1.6622,1509399989.0
2007-06-19 15:17:00,1.6623,1.6623,1.66205,1.6622,1987399998.0
2007-06-19 15:18:00,1.6622,1.6622,1.6621,1.6622,1008800002.0
2007-06-19 15:19:00,1.6622,1.6622,1.6621,1.6622,685700011.0
2007-06-19 15:20:00,1.6622,1.6623,1.6622,1.6622,1995199966.0
2007-06-19 15:21:00,1.6622,1.6623,1.6622,1.6623,110400000.0
2007-06-19 15:22:00,1.6623,1.6623,1.6623,1.6623,1223999985.0
2007-06-19 15:23:00,1.6623,1.6624,1.6623,1.6623,943799995.0
2007-06-19 15:24:00,1.6623,1.6623,1.66215,1.66215,1666800003.0
2007-06-19 15:25:00,1.6622,1.6623,1.66215,1.6622,763099999.0
2007-06-19 15:26:00,1.66215,1.6622,1.6621,1.6621,876299993.0
2007-06-19 15:27:00,1.6621,1.6623,1.66205,1.66215,1405599997.0
2007-06-19 15:28:00,1.6622,1.6623,1.66215,1.6622,1238799993.0
2007-06-19 15:29:00,1.6622,1.6623,1.66215,1.66215,541800001.0
2007-06-19 15:30:00,1.66215,1.6622,1.66215,1.66215,78600000.0
2007-06-19 15:31:00,1.6622,1.6623,1.6622,1.6623,339300003.0
2007-06-19 15:32:00,1.66225,1.6623,1.6622,1.6623,375099996.0
2007-06-19 15:33:00,1.6623,1.6623,1.66205,1.6622,866199987.0
2007-06-19 15:34:00,1.6621,1.6623,1.6621,1.6623,233399998.0
2007-06-19 15:35:00,1.6623,1.6624,1.66225,1.6624,142399999.0
2007-06-19 15:36:00,1.6624,1.6624,1.6622,1.6623,882099996.0
2007-06-19 15:37:00,1.6623,1.6623,1.6623,1.6623,269600000.0
2007-06-19 15:38:00,1.6623,1.6623,1.6623,1.6623,167200000.0
2007-06-19 15:39:00,1.6623,1.6623,1.6623,1.6623,261599997.0
2007-06-19 15:40:00,1.6623,1.6623,1.6623,1.6623,431999994.0
2007-06-19 15:41:00,1.6623,1.6624,1.66225,1.66225,916300002.0
2007-06-19 15:42:00,1.6623,1.66235,1.6622,1.6623,571599999.0
2007-06-19 15:43:00,1.6623,1.6623,1.66225,1.6623,786099996.0
2007-06-19 15:44:00,1.66225,1.6623,1.66225,1.6623,233799999.0
2007-06-19 15:45:00,1.6623,1.6623,1.6623,1.6623,401599992.0
2007-06-19 15:46:00,1.6623,1.6625,1.6623,1.6624,1630999982.0
2007-06-19 15:47:00,1.66235,1.66245,1.66235,1.6624,284200000.0
2007-06-19 15:48:00,1.6624,1.6624,1.6622,1.6622,908799999.0
2007-06-19 15:49:00,1.6622,1.6623,1.66205,1.6622,1867899986.0
2007-06-19 15:50:00,1.6622,1.6622,1.662,1.6621,917300002.0
2007-06-19 15:51:00,1.6621,1.6622,1.66205,1.6622,641200001.0
2007-06-19 15:52:00,1.6622,1.6623,1.6621,1.66225,408799996.0
2007-06-19 15:53:00,1.6623,1.6623,1.6622,1.6622,693999993.0
2007-06-19 15:54:00,1.6622,1.6624,1.6622,1.6624,238899999.0
2007-06-19 15:55:00,1.6623,1.66245,1.6623,1.6624,438900002.0
2007-06-19 15:56:00,1.6624,1.6624,1.66225,1.6623,522999994.0
2007-06-19 15:57:00,1.6623,1.6624,1.6623,1.6623,611700003.0
2007-06-19 15:58:00,1.6623,1.6624,1.6622,1.66235,566799989.0
2007-06-19 15:59:00,1.6624,1.6625,1.6623,1.66245,540199998.0
2007-06-19 16:00:00,1.6625,1.6628,1.66245,1.66255,1009600002.0
2007-06-19 16:01:00,1.66255,1.6629,1.6625,1.66275,1991400004.0
2007-06-19 16:02:00,1.6629,1.6631,1.6628,1.663,2138599988.0
2007-06-19 16:03:00,1.66285,1.663,1.66275,1.66285,2138599988.0
2007-06-19 16:04:00,1.6629,1.6629,1.6626,1.6628,2031299979.0
2007-06-19 16:05:00,1.66265,1.663,1.66265,1.6629,2031299979.0
2007-06-19 16:06:00,1.6629,1.6629,1.6628,1.6629,474099998.0
2007-06-19 16:07:00,1.6629,1.66295,1.66275,1.66295,802900004.0
2007-06-19 16:08:00,1.66295,1.66295,1.6627,1.6628,1445299984.0
2007-06-19 16:09:00,1.6628,1.6629,1.6627,1.6628,1026899996.0
2007-06-19 16:10:00,1.6629,1.6629,1.6628,1.66285,153799996.0
2007-06-19 16:11:00,1.6629,1.6629,1.6628,1.6629,567000002.0
2007-06-19 16:12:00,1.6629,1.6629,1.6629,1.6629,318099997.0
2007-06-19 16:13:00,1.663,1.663,1.663,1.663,318099997.0
2007-06-19 16:14:00,1.663,1.663,1.66285,1.6629,318099997.0
2007-06-19 16:15:00,1.6629,1.6629,1.6629,1.6629,74800000.0
2007-06-19 16:16:00,1.6629,1.6629,1.6629,1.6629,464300001.0
2007-06-19 16:17:00,1.6629,1.66305,1.6629,1.66295,817199992.0
2007-06-19 16:18:00,1.66295,1.66305,1.6629,1.663,1025600007.0
2007-06-19 16:19:00,1.663,1.663,1.66275,1.66285,1052800009.0
2007-06-19 16:20:00,1.6629,1.66295,1.66275,1.66275,1788299980.0
2007-06-19 16:21:00,1.66275,1.6629,1.6627,1.6628,1344699999.0
2007-06-19 16:22:00,1.66275,1.66275,1.6627,1.6627,1445300021.0
2007-06-19 16:23:00,1.6627,1.6628,1.66265,1.6627,831199998.0
2007-06-19 16:24:00,1.6627,1.6628,1.6627,1.6627,1424699989.0
2007-06-19 16:25:00,1.6627,1.66275,1.66265,1.6627,1427799988.0
2007-06-19 16:26:00,1.66265,1.6629,1.66265,1.6629,293299999.0
2007-06-19 16:27:00,1.6629,1.663,1.6629,1.663,370200000.0
2007-06-19 16:28:00,1.663,1.663,1.6629,1.6629,1434099998.0
2007-06-19 16:29:00,1.6629,1.6629,1.6629,1.6629,185400002.0
2007-06-19 16:30:00,1.6629,1.6629,1.66285,1.66285,254799999.0
2007-06-19 16:31:00,1.66285,1.663,1.66285,1.663,912499995.0
2007-06-19 16:32:00,1.6631,1.6633,1.6631,1.6632,395699997.0
2007-06-19 16:33:00,1.6632,1.6633,1.66315,1.6632,395699997.0
2007-06-19 16:34:00,1.66315,1.6634,1.66315,1.6634,344100000.0
2007-06-19 16:35:00,1.6634,1.6634,1.66335,1.6634,231100000.0
2007-06-19 16:36:00,1.6634,1.6634,1.66325,1.6634,1159800008.0
2007-06-19 16:37:00,1.6634,1.6634,1.6633,1.6633,157000000.0
2007-06-19 16:38:00,1.6633,1.6633,1.66315,1.6632,771099998.0
2007-06-19 16:39:00,1.6632,1.6632,1.6631,1.6632,1743300025.0
2007-06-19 16:40:00,1.66315,1.6634,1.66315,1.66335,737499991.0
2007-06-19 16:41:00,1.66335,1.6634,1.66335,1.6634,168900000.0
2007-06-19 16:42:00,1.6634,1.6634,1.6632,1.6634,1635600016.0
2007-06-19 16:43:00,1.6634,1.6634,1.6632,1.6634,981799991.0
2007-06-19 16:44:00,1.6634,1.6634,1.6633,1.6633,99200001.0
2007-06-19 16:45:00,1.6633,1.6634,1.6633,1.6634,99200001.0
2007-06-19 16:46:00,1.6634,1.6634,1.66335,1.66335,134400000.0
2007-06-19 16:47:00,1.66335,1.6637,1.66335,1.6636,639699998.0
2007-06-19 16:48:00,1.6636,1.6637,1.6635,1.6635,340800000.0
2007-06-19 16:49:00,1.66355,1.6636,1.66355,1.6636,65600000.0
2007-06-19 16:50:00,1.6637,1.6637,1.6636,1.6636,76000000.0
2007-06-19 16:51:00,1.6637,1.6637,1.6636,1.66365,76000000.0
2007-06-19 16:52:00,1.6637,1.6637,1.6636,1.6636,198700000.0
2007-06-19 16:53:00,1.6636,1.6636,1.66335,1.66335,1426999993.0
2007-06-19 16:54:00,1.6634,1.6635,1.6633,1.6634,1079500004.0
2007-06-19 16:55:00,1.6635,1.6635,1.6632,1.6634,1079500004.0
2007-06-19 16:56:00,1.6634,1.6634,1.66315,1.6632,1079500004.0
2007-06-19 16:57:00,1.6632,1.66325,1.66305,1.6632,1273100001.0
2007-06-19 16:58:00,1.6632,1.6635,1.6632,1.6635,757400000.0
2007-06-19 16:59:00,1.6635,1.6637,1.66315,1.66335,1368199999.0
2007-06-19 17:00:00,1.6633,1.6634,1.663,1.6631,1260499987.0
2007-06-19 17:01:00,1.6632,1.6632,1.663,1.6632,1154900003.0
2007-06-19 17:02:00,1.6633,1.6634,1.66315,1.6632,1154900003.0
2007-06-19 17:03:00,1.6632,1.6633,1.66315,1.6632,561999999.0
2007-06-19 17:04:00,1.6632,1.6633,1.6632,1.6632,336700000.0
2007-06-19 17:05:00,1.6632,1.6633,1.6632,1.6633,362299997.0
2007-06-19 17:06:00,1.6633,1.6633,1.6632,1.6633,505499994.0
2007-06-19 17:07:00,1.6633,1.6633,1.66315,1.66315,145899997.0
2007-06-19 17:08:00,1.66315,1.6633,1.66315,1.6633,70400000.0
2007-06-19 17:09:00,1.6632,1.6633,1.6632,1.6632,76300000.0
2007-06-19 17:10:00,1.6632,1.6632,1.6632,1.6632,213600000.0
2007-06-19 17:11:00,1.6632,1.6632,1.66315,1.6632,124700000.0
2007-06-19 17:12:00,1.6632,1.6632,1.66315,1.6632,585599992.0
2007-06-19 17:13:00,1.6632,1.6632,1.663,1.6631,541099998.0
2007-06-19 17:14:00,1.6631,1.6631,1.6629,1.663,1329999987.0
2007-06-19 17:15:00,1.6631,1.6634,1.6631,1.6633,388500000.0
2007-06-19 17:16:00,1.6634,1.6636,1.6633,1.6634,388500000.0
2007-06-19 17:17:00,1.66345,1.6635,1.6633,1.6634,388500000.0
2007-06-19 17:18:00,1.6634,1.6634,1.6634,1.6634,21600000.0
2007-06-19 17:19:00,1.6634,1.6636,1.6634,1.66345,461799995.0
2007-06-19 17:20:00,1.6635,1.6636,1.6635,1.6636,954999993.0
2007-06-19 17:21:00,1.6636,1.6636,1.66355,1.6636,21600000.0
2007-06-19 17:22:00,1.6636,1.6636,1.6635,1.6636,99200000.0
2007-06-19 17:23:00,1.6636,1.6636,1.6635,1.6635,2020099986.0
2007-06-19 17:24:00,1.6635,1.6636,1.6635,1.6636,808200012.0
2007-06-19 17:25:00,1.6636,1.6636,1.6633,1.6634,1801400020.0
2007-06-19 17:26:00,1.6634,1.6635,1.6634,1.6635,967500011.0
2007-06-19 17:27:00,1.6635,1.6635,1.6632,1.6632,853100007.0
2007-06-19 17:28:00,1.6632,1.6633,1.663,1.6633,1815300018.0
2007-06-19 17:29:00,1.6633,1.6633,1.66315,1.6632,486599999.0
2007-06-19 17:30:00,1.6631,1.6632,1.663,1.6631,132000000.0
2007-06-19 17:31:00,1.663,1.6631,1.6629,1.663,132000000.0
2007-06-19 17:32:00,1.663,1.6631,1.66295,1.6631,132000000.0
2007-06-19 17:33:00,1.6631,1.6632,1.6631,1.6631,248700001.0
2007-06-19 17:34:00,1.6631,1.6632,1.663,1.6631,844800000.0
2007-06-19 17:35:00,1.6631,1.6632,1.66295,1.663,1307799993.0
2007-06-19 17:36:00,1.66305,1.6632,1.66305,1.6631,1397099979.0
2007-06-19 17:37:00,1.6631,1.6632,1.66305,1.66315,598600006.0
2007-06-19 17:38:00,1.6631,1.6635,1.663,1.6635,440500003.0
2007-06-19 17:39:00,1.6636,1.6636,1.6634,1.6634,440500003.0
2007-06-19 17:40:00,1.6636,1.6636,1.6635,1.6636,440500003.0
2007-06-19 17:41:00,1.6635,1.6636,1.6635,1.6635,440500003.0
2007-06-19 17:42:00,1.6635,1.6635,1.6634,1.6634,362799994.0
2007-06-19 17:43:00,1.6634,1.6636,1.6634,1.6636,1230999996.0
2007-06-19 17:44:00,1.6636,1.6636,1.66335,1.66335,1933300015.0
2007-06-19 17:45:00,1.66335,1.6636,1.66335,1.6635,1360800006.0
2007-06-19 17:46:00,1.6635,1.6636,1.6635,1.6635,157600001.0
2007-06-19 17:47:00,1.6635,1.6636,1.6635,1.6635,167199999.0
2007-06-19 17:48:00,1.66355,1.6636,1.6635,1.6636,280499996.0
2007-06-19 17:49:00,1.6636,1.6637,1.6636,1.6637,641400000.0
2007-06-19 17:50:00,1.66365,1.6637,1.6636,1.6636,657799999.0
2007-06-19 17:51:00,1.6636,1.6637,1.66355,1.6637,1804300000.0
2007-06-19 17:52:00,1.66365,1.6638,1.66365,1.66375,198499998.0
2007-06-19 17:53:00,1.6638,1.6638,1.6637,1.6637,80800000.0
2007-06-19 17:54:00,1.6637,1.6637,1.6637,1.6637,345600000.0
2007-06-19 17:55:00,1.6637,1.6637,1.66355,1.66355,947300003.0
2007-06-19 17:56:00,1.6636,1.6637,1.6636,1.6637,275200002.0
2007-06-19 17:57:00,1.6637,1.6638,1.6636,1.6638,275200002.0
2007-06-19 17:58:00,1.6638,1.6639,1.6637,1.66385,820800004.0
2007-06-19 17:59:00,1.6639,1.6639,1.6638,1.6638,744499996.0
2007-06-19 18:00:00,1.6637,1.6639,1.6636,1.6638,2052599983.0
2007-06-19 18:01:00,1.6638,1.6642,1.6638,1.66405,2052599983.0
2007-06-19 18:02:00,1.66395,1.6642,1.66395,1.6642,1572500008.0
2007-06-19 18:03:00,1.6642,1.6643,1.66415,1.6643,747199997.0
2007-06-19 18:04:00,1.6643,1.6644,1.6643,1.6644,381600009.0
2007-06-19 18:05:00,1.6645,1.6645,1.6642,1.6642,442799995.0
2007-06-19 18:06:00,1.6643,1.6643,1.6643,1.6643,442799995.0
2007-06-19 18:08:00,1.6644,1.6644,1.6643,1.6643,442799995.0
2007-06-19 18:09:00,1.6643,1.6643,1.66415,1.66415,442799995.0
2007-06-19 18:10:00,1.6642,1.6642,1.6642,1.6642,663600002.0
2007-06-19 18:11:00,1.6642,1.6642,1.66415,1.6642,178200000.0
2007-06-19 18:12:00,1.6642,1.66465,1.6642,1.6646,1018399992.0
2007-06-19 18:13:00,1.6646,1.66475,1.6645,1.66465,1494700024.0
2007-06-19 18:14:00,1.6647,1.6647,1.66455,1.66455,409000000.0
2007-06-19 18:15:00,1.66455,1.6646,1.66445,1.66455,1066800001.0
2007-06-19 18:16:00,1.6646,1.6646,1.66445,1.66445,1021199999.0
2007-06-19 18:17:00,1.66445,1.6645,1.66435,1.6644,933699996.0
2007-06-19 18:18:00,1.66435,1.6644,1.66425,1.66435,1326000000.0
2007-06-19 18:19:00,1.6644,1.6646,1.66435,1.6646,1796699990.0
2007-06-19 18:20:00,1.6645,1.6646,1.6645,1.6646,457899998.0
2007-06-19 18:21:00,1.6646,1.6647,1.6646,1.6646,542299998.0
2007-06-19 18:22:00,1.6646,1.66465,1.6646,1.66465,746400008.0
2007-06-19 18:23:00,1.6647,1.6647,1.6646,1.6646,1214900013.0
2007-06-19 18:24:00,1.66455,1.6646,1.6645,1.6646,189499998.0
2007-06-19 18:25:00,1.6646,1.6646,1.66455,1.6646,99500000.0
2007-06-19 18:26:00,1.6646,1.6646,1.6645,1.6646,216899998.0
2007-06-19 18:27:00,1.6645,1.6646,1.6645,1.6645,723200001.0
2007-06-19 18:28:00,1.6645,1.6646,1.66445,1.6645,1693900007.0
2007-06-19 18:29:00,1.6645,1.6645,1.66445,1.6645,718500008.0
2007-06-19 18:30:00,1.6646,1.6646,1.6645,1.6645,1512600014.0
2007-06-19 18:31:00,1.6645,1.6647,1.6645,1.66465,1512600014.0
2007-06-19 18:32:00,1.66465,1.6647,1.6646,1.6646,319900003.0
2007-06-19 18:33:00,1.6646,1.6646,1.66455,1.66455,134300001.0
2007-06-19 18:34:00,1.6646,1.6646,1.6646,1.6646,57600000.0
2007-06-19 18:35:00,1.6646,1.6646,1.66455,1.6646,92000000.0
2007-06-19 18:36:00,1.6646,1.6646,1.66455,1.6646,308000007.0
2007-06-19 18:37:00,1.6646,1.6647,1.6646,1.6647,1562699981.0
2007-06-19 18:38:00,1.6647,1.6647,1.6647,1.6647,13800000.0
2007-06-19 18:39:00,1.6647,1.6647,1.66455,1.66465,278999998.0
2007-06-19 18:40:00,1.6647,1.6647,1.6646,1.6647,207700000.0
2007-06-19 18:41:00,1.6647,1.6647,1.66465,1.66465,320600000.0
2007-06-19 18:42:00,1.66465,1.66465,1.66455,1.6646,845800020.0
2007-06-19 18:43:00,1.6646,1.6646,1.6646,1.6646,433500015.0
2007-06-19 18:44:00,1.6646,1.6647,1.6646,1.6646,685800000.0
2007-06-19 18:45:00,1.6646,1.6647,1.6646,1.6647,641399996.0
2007-06-19 18:46:00,1.6647,1.6647,1.6647,1.6647,210200006.0
2007-06-19 18:47:00,1.6647,1.6648,1.6647,1.6647,277500004.0
2007-06-19 18:48:00,1.6647,1.66475,1.6646,1.6647,948400001.0
2007-06-19 18:49:00,1.66435,1.66466,1.66435,1.66463,106999996.0
2007-06-19 18:50:00,1.6647,1.6647,1.6647,1.6647,98200001.0
2007-06-19 18:51:00,1.6647,1.6647,1.66455,1.66455,286900001.0
2007-06-19 18:52:00,1.6646,1.6646,1.6645,1.6646,734900001.0
2007-06-19 18:53:00,1.6647,1.6647,1.6646,1.6646,364999995.0
2007-06-19 18:54:00,1.6646,1.6647,1.6646,1.6646,938500011.0
2007-06-19 18:55:00,1.6646,1.6646,1.6646,1.6646,95800004.0
2007-06-19 18:56:00,1.66455,1.6647,1.66455,1.6646,522300007.0
2007-06-19 18:57:00,1.6646,1.6646,1.66455,1.66455,1475100017.0
2007-06-19 18:58:00,1.6646,1.6647,1.66455,1.6647,1846600006.0
2007-06-19 18:59:00,1.6646,1.6647,1.66455,1.6647,914100004.0
2007-06-19 19:00:00,1.6647,1.6647,1.66455,1.66465,795599996.0
2007-06-19 19:01:00,1.6647,1.6647,1.6647,1.6647,558000006.0
2007-06-19 19:02:00,1.6647,1.6647,1.6646,1.6647,819499993.0
2007-06-19 19:03:00,1.6647,1.6647,1.6646,1.6647,293499999.0
2007-06-19 19:04:00,1.6647,1.6647,1.6647,1.6647,23100000.0
2007-06-19 19:05:00,1.66475,1.6648,1.6646,1.6647,1176100004.0
2007-06-19 19:06:00,1.6648,1.6649,1.6648,1.6649,1896400040.0
2007-06-19 19:07:00,1.6649,1.6649,1.66485,1.6649,86900000.0
2007-06-19 19:08:00,1.6649,1.6649,1.6649,1.6649,92800000.0
2007-06-19 19:09:00,1.6649,1.6649,1.6648,1.6648,336200006.0
2007-06-19 19:10:00,1.66466,1.66476,1.66451,1.66476,522899991.0
2007-06-19 19:11:00,1.6648,1.6648,1.66465,1.6648,736800003.0
2007-06-19 19:12:00,1.6647,1.6649,1.6647,1.6647,821499984.0
2007-06-19 19:13:00,1.6648,1.6648,1.66465,1.6647,821499984.0
2007-06-19 19:14:00,1.6647,1.66475,1.6647,1.6647,1235299998.0
2007-06-19 19:15:00,1.66475,1.6648,1.6647,1.66475,125999997.0
2007-06-19 19:16:00,1.6648,1.6648,1.66475,1.66475,50400000.0
2007-06-19 19:17:00,1.66475,1.6648,1.66475,1.6648,36800000.0
2007-06-19 19:18:00,1.66475,1.6648,1.6647,1.66475,837100005.0
2007-06-19 19:19:00,1.66475,1.6648,1.6647,1.6647,493200005.0
2007-06-19 19:20:00,1.6647,1.6647,1.66465,1.6647,1459399985.0
2007-06-19 19:21:00,1.6647,1.6647,1.6647,1.6647,115200002.0
2007-06-19 19:22:00,1.6647,1.6648,1.6647,1.6648,957099993.0
2007-06-19 19:23:00,1.66475,1.6648,1.66475,1.6648,136799999.0
2007-06-19 19:24:00,1.6648,1.6648,1.6648,1.6648,294000000.0
2007-06-19 19:25:00,1.6648,1.6649,1.6648,1.6649,90700000.0
2007-06-19 19:26:00,1.66485,1.66485,1.66475,1.66475,1163800003.0
2007-06-19 19:27:00,1.6648,1.6648,1.6647,1.6647,1587999992.0
2007-06-19 19:28:00,1.66475,1.6648,1.6646,1.6647,883599994.0
2007-06-19 19:29:00,1.6647,1.6648,1.66445,1.6646,395200000.0
2007-06-19 19:30:00,1.6646,1.6646,1.6645,1.6645,117600000.0
2007-06-19 19:31:00,1.6645,1.6646,1.6645,1.66455,220000000.0
2007-06-19 19:32:00,1.66455,1.6646,1.66455,1.6646,46200000.0
2007-06-19 19:33:00,1.6646,1.66475,1.6646,1.6647,302599999.0
2007-06-19 19:34:00,1.66465,1.66465,1.6645,1.6645,799699987.0
2007-06-19 19:35:00,1.6645,1.6645,1.6644,1.6645,608800004.0
2007-06-19 19:36:00,1.6645,1.6645,1.66435,1.6644,447800001.0
2007-06-19 19:37:00,1.6644,1.6645,1.66435,1.66445,457600000.0
2007-06-19 19:38:00,1.6645,1.6646,1.6644,1.66445,953399991.0
2007-06-19 19:39:00,1.6645,1.6645,1.66445,1.66445,667200002.0
2007-06-19 19:40:00,1.6645,1.66455,1.6645,1.6645,421900001.0
2007-06-19 19:41:00,1.6645,1.6645,1.66435,1.66445,1581499994.0
2007-06-19 19:42:00,1.6644,1.6645,1.6644,1.6645,1850599985.0
2007-06-19 19:43:00,1.6645,1.6645,1.66445,1.6645,443199994.0
2007-06-19 19:44:00,1.6645,1.6645,1.6644,1.6645,1122300006.0
2007-06-19 19:45:00,1.6645,1.6645,1.6645,1.6645,92800000.0
2007-06-19 19:46:00,1.6645,1.66455,1.66445,1.6645,869799999.0
2007-06-19 19:47:00,1.6645,1.6645,1.66435,1.66435,395299993.0
2007-06-19 19:48:00,1.6644,1.6644,1.66435,1.6644,132000000.0
2007-06-19 19:49:00,1.6644,1.66445,1.6644,1.66445,228999998.0
2007-06-19 19:50:00,1.6644,1.66455,1.6644,1.6645,1025999997.0
2007-06-19 19:51:00,1.6645,1.6645,1.66435,1.6644,139700000.0
2007-06-19 19:52:00,1.6644,1.6644,1.6643,1.6644,258600003.0
2007-06-19 19:53:00,1.66435,1.6644,1.66435,1.6644,246199998.0
2007-06-19 19:54:00,1.66435,1.6645,1.66435,1.6645,89500001.0
2007-06-19 19:55:00,1.6645,1.6645,1.66435,1.6644,499300010.0
2007-06-19 19:56:00,1.6644,1.6644,1.66435,1.6644,30800000.0
2007-06-19 19:57:00,1.6644,1.6645,1.6644,1.6645,564800008.0
2007-06-19 19:58:00,1.6645,1.6645,1.6642,1.6642,1009199995.0
2007-06-19 19:59:00,1.6644,1.6644,1.6642,1.6642,1214999991.0
2007-06-19 20:00:00,1.6642,1.6643,1.66415,1.6643,1540400017.0
2007-06-19 20:01:00,1.6643,1.6643,1.66425,1.6643,166400000.0
2007-06-19 20:02:00,1.66425,1.6643,1.6642,1.6643,278200000.0
2007-06-19 20:03:00,1.6643,1.6643,1.66415,1.66415,595099988.0
2007-06-19 20:04:00,1.6642,1.6643,1.664,1.6641,879599996.0
2007-06-19 20:05:00,1.6641,1.6642,1.664,1.664,518399998.0
2007-06-19 20:06:00,1.664,1.66425,1.6638,1.66405,1815699997.0
2007-06-19 20:07:00,1.6641,1.66415,1.6639,1.664,568800003.0
2007-06-19 20:08:00,1.664,1.6641,1.66395,1.664,500599999.0
2007-06-19 20:09:00,1.664,1.6641,1.66395,1.66395,336899998.0
2007-06-19 20:10:00,1.664,1.66405,1.66395,1.66405,425200003.0
2007-06-19 20:11:00,1.66405,1.6643,1.66405,1.6643,267700001.0
2007-06-19 20:12:00,1.6643,1.6643,1.66425,1.6643,53600000.0
2007-06-19 20:13:00,1.6643,1.6643,1.6642,1.6643,113600000.0
2007-06-19 20:14:00,1.6643,1.6643,1.6643,1.6643,23200000.0
2007-06-19 20:15:00,1.6643,1.6644,1.6643,1.6643,1155899994.0
2007-06-19 20:16:00,1.66435,1.6644,1.66435,1.6644,168000002.0
2007-06-19 20:17:00,1.6644,1.6644,1.6641,1.6641,780400003.0
2007-06-19 20:18:00,1.66415,1.6643,1.66415,1.6642,402300005.0
2007-06-19 20:19:00,1.6642,1.6643,1.6642,1.6643,130400004.0
2007-06-19 20:20:00,1.6643,1.6644,1.6642,1.66435,540099998.0
2007-06-19 20:21:00,1.66435,1.66435,1.6642,1.66425,815499998.0
2007-06-19 20:22:00,1.66425,1.6644,1.66415,1.66415,823999999.0
2007-06-19 20:23:00,1.66415,1.6643,1.66415,1.66425,1690899986.0
2007-06-19 20:24:00,1.6643,1.6644,1.66425,1.6643,444700000.0
2007-06-19 20:25:00,1.6644,1.6644,1.6644,1.6644,6400000.0
2007-06-19 20:26:00,1.6644,1.6644,1.6643,1.6643,198400004.0
2007-06-19 20:27:00,1.6643,1.6644,1.6643,1.66435,878400010.0
2007-06-19 20:28:00,1.6644,1.6644,1.66425,1.6643,212700000.0
2007-06-19 20:29:00,1.6642,1.6643,1.6642,1.6643,396099994.0
2007-06-19 20:30:00,1.66425,1.6643,1.6642,1.66425,246399989.0
2007-06-19 20:31:00,1.66425,1.6643,1.66425,1.6643,212900002.0
2007-06-19 20:32:00,1.6643,1.6644,1.6643,1.6643,187199999.0
2007-06-19 20:33:00,1.6643,1.6644,1.6642,1.66425,321599997.0
2007-06-19 20:34:00,1.6643,1.6644,1.6643,1.6643,354499999.0
2007-06-19 20:35:00,1.6643,1.6644,1.6642,1.66425,1125100014.0
2007-06-19 20:36:00,1.66425,1.66425,1.6641,1.66425,281200000.0
2007-06-19 20:37:00,1.6642,1.6643,1.6642,1.66425,204699999.0
2007-06-19 20:38:00,1.6643,1.6643,1.66415,1.66425,1370200015.0
2007-06-19 20:39:00,1.66425,1.6644,1.66425,1.6643,406399989.0
2007-06-19 20:40:00,1.6643,1.6643,1.66425,1.66425,441600000.0
2007-06-19 20:41:00,1.6642,1.6643,1.664,1.6642,949500005.0
2007-06-19 20:42:00,1.6642,1.6642,1.6641,1.6642,949500005.0
2007-06-19 20:43:00,1.6642,1.6643,1.6642,1.6643,202100004.0
2007-06-19 20:44:00,1.6643,1.6643,1.6642,1.6643,1224600017.0
2007-06-19 20:45:00,1.6643,1.6644,1.6643,1.6644,291600004.0
2007-06-19 20:46:00,1.6643,1.6647,1.6643,1.6645,1252800007.0
2007-06-19 20:47:00,1.6645,1.66465,1.6645,1.6646,884700002.0
2007-06-19 20:48:00,1.66455,1.6647,1.6645,1.66465,1742900003.0
2007-06-19 20:49:00,1.6647,1.6647,1.6645,1.6645,897999995.0
2007-06-19 20:50:00,1.66445,1.6646,1.66445,1.66445,897999995.0
2007-06-19 20:51:00,1.6645,1.6645,1.6644,1.6645,985200012.0
2007-06-19 20:52:00,1.6645,1.6645,1.6642,1.6644,1033599995.0
2007-06-19 20:53:00,1.66445,1.6646,1.6644,1.6645,1033599995.0
2007-06-19 20:54:00,1.6644,1.6647,1.6644,1.6647,295100001.0
2007-06-19 20:55:00,1.6646,1.6647,1.66455,1.6647,295100001.0
2007-06-19 20:56:00,1.66465,1.6647,1.6646,1.6647,865200003.0
2007-06-19 20:57:00,1.6647,1.6647,1.6646,1.6647,343400003.0
2007-06-19 20:58:00,1.6647,1.6647,1.66465,1.66465,506900010.0
2007-06-19 20:59:00,1.6647,1.6648,1.6647,1.6648,1758100002.0
2007-06-19 21:00:00,1.6648,1.6649,1.66475,1.6648,958800006.0
2007-06-19 21:01:00,1.66475,1.6649,1.66475,1.6648,950099995.0
2007-06-19 21:02:00,1.6647,1.6647,1.6646,1.6646,797699990.0
2007-06-19 21:03:00,1.6646,1.6647,1.66455,1.66465,544800000.0
2007-06-19 21:04:00,1.6646,1.66465,1.6646,1.6646,88800000.0
2007-06-19 21:05:00,1.6646,1.6647,1.6646,1.6647,500700008.0
2007-06-19 21:06:00,1.6647,1.6647,1.6647,1.6647,33400000.0
2007-06-19 21:07:00,1.66455,1.6647,1.66455,1.66465,130799998.0
2007-06-19 21:08:00,1.6647,1.6647,1.6647,1.6647,6400000.0
2007-06-19 21:09:00,1.6647,1.6647,1.6647,1.6647,19200000.0
2007-06-19 21:10:00,1.66419,1.66459,1.66419,1.66437,96600002.0
2007-06-19 21:11:00,1.66453,1.66453,1.66445,1.66453,116500003.0
2007-06-19 21:12:00,1.66438,1.66459,1.66426,1.66459,55100001.0
2007-06-19 21:13:00,1.66439,1.66451,1.66439,1.66447,27200000.0
2007-06-19 21:14:00,1.6647,1.6647,1.6647,1.6647,73599996.0
2007-06-19 21:15:00,1.6647,1.6647,1.6647,1.6647,29599999.0
2007-06-19 21:16:00,1.6647,1.6649,1.6647,1.6649,44800000.0
2007-06-19 21:17:00,1.66448,1.66469,1.66448,1.66456,108400000.0
2007-06-19 21:18:00,1.6649,1.6649,1.6649,1.6649,800000.0
2007-06-19 21:19:00,1.6649,1.6649,1.6649,1.6649,39200000.0
2007-06-19 21:20:00,1.66485,1.6649,1.66465,1.6647,387900002.0
2007-06-19 21:21:00,1.6647,1.6649,1.66465,1.66465,416800004.0
2007-06-19 21:22:00,1.6647,1.66475,1.66465,1.66465,542100008.0
2007-06-19 21:23:00,1.66475,1.66475,1.6647,1.6647,282800005.0
2007-06-19 21:24:00,1.6647,1.6648,1.6647,1.6647,548900007.0
2007-06-19 21:25:00,1.6647,1.6647,1.6645,1.6645,901300002.0
2007-06-19 21:26:00,1.66445,1.6646,1.66445,1.6645,1750900011.0
2007-06-19 21:27:00,1.6645,1.66465,1.6645,1.66455,536900003.0
2007-06-19 21:28:00,1.6646,1.6647,1.6646,1.6647,330000002.0
2007-06-19 21:29:00,1.6647,1.6647,1.66465,1.66465,253900002.0
2007-06-19 21:30:00,1.66465,1.6648,1.6646,1.6648,951900002.0
2007-06-19 21:31:00,1.6648,1.6648,1.6647,1.6648,1577899981.0
2007-06-19 21:32:00,1.66475,1.6648,1.66455,1.6646,541200010.0
2007-06-19 21:33:00,1.6646,1.6648,1.6646,1.6647,927700003.0
2007-06-19 21:34:00,1.6647,1.6647,1.6646,1.6646,268999996.0
2007-06-19 21:35:00,1.6646,1.66465,1.6646,1.6646,752499994.0
2007-06-19 21:36:00,1.6646,1.66465,1.6646,1.6646,152700003.0
2007-06-19 21:37:00,1.6646,1.66465,1.6646,1.6646,102700001.0
2007-06-19 21:38:00,1.66448,1.66457,1.66426,1.66431,17100000.0
2007-06-19 21:39:00,1.6646,1.6647,1.6646,1.66465,285099999.0
2007-06-19 21:40:00,1.66465,1.6648,1.66465,1.66475,197300005.0
2007-06-19 21:41:00,1.66475,1.6648,1.6647,1.66475,338499996.0
2007-06-19 21:42:00,1.66475,1.6648,1.66475,1.66475,214199999.0
2007-06-19 21:43:00,1.6645,1.66463,1.66434,1.6645,370399993.0
2007-06-19 21:44:00,1.6648,1.6649,1.6648,1.6649,79200000.0
2007-06-19 21:45:00,1.6649,1.6649,1.6648,1.6649,469800002.0
2007-06-19 21:46:00,1.6649,1.6649,1.6648,1.6649,169600000.0
2007-06-19 21:47:00,1.6649,1.6649,1.6648,1.6649,570500007.0
2007-06-19 21:48:00,1.665,1.665,1.6649,1.6649,154199999.0
2007-06-19 21:49:00,1.6649,1.6649,1.6649,1.6649,49200000.0
2007-06-19 21:50:00,1.6649,1.6649,1.6649,1.6649,26400000.0
2007-06-19 21:51:00,1.6649,1.6649,1.6648,1.6648,68700001.0
2007-06-19 21:52:00,1.6648,1.665,1.6648,1.665,167099998.0
2007-06-19 21:53:00,1.665,1.665,1.66485,1.66485,197200002.0
2007-06-19 21:54:00,1.66485,1.6651,1.66485,1.66505,549000006.0
2007-06-19 21:55:00,1.6651,1.6651,1.665,1.665,115800001.0
2007-06-19 21:56:00,1.665,1.665,1.665,1.665,159100001.0
2007-06-19 21:57:00,1.665,1.665,1.6647,1.6648,1467800014.0
2007-06-19 21:58:00,1.6646,1.6647,1.6646,1.6646,700400011.0
2007-06-19 21:59:00,1.6648,1.6649,1.6648,1.6649,700400011.0
2007-06-19 22:00:00,1.66495,1.665,1.6649,1.665,959999978.0
2007-06-19 22:01:00,1.665,1.665,1.6648,1.6649,939700001.0
2007-06-19 22:02:00,1.6649,1.665,1.6649,1.665,178400001.0
2007-06-19 22:03:00,1.665,1.6651,1.66495,1.66495,959999988.0
2007-06-19 22:04:00,1.665,1.66505,1.665,1.665,603999988.0
2007-06-19 22:05:00,1.665,1.665,1.665,1.665,603199971.0
2007-06-19 22:06:00,1.665,1.665,1.665,1.665,46400000.0
2007-06-19 22:07:00,1.665,1.6652,1.665,1.6651,311999992.0
2007-06-19 22:08:00,1.6651,1.6652,1.6651,1.66515,115500000.0
2007-06-19 22:09:00,1.66515,1.6653,1.66515,1.6652,660200002.0
2007-06-19 22:10:00,1.66515,1.6653,1.66515,1.6653,298300000.0
2007-06-19 22:11:00,1.6653,1.6656,1.66525,1.6655,909699980.0
2007-06-19 22:12:00,1.6655,1.6658,1.66535,1.6657,616500000.0
2007-06-19 22:13:00,1.6657,1.6659,1.6656,1.6657,694900002.0
2007-06-19 22:14:00,1.6657,1.6659,1.66565,1.6658,484200000.0
2007-06-19 22:15:00,1.6658,1.6658,1.66555,1.6657,493599995.0
2007-06-19 22:16:00,1.6657,1.6657,1.6655,1.6656,473999998.0
2007-06-19 22:17:00,1.6656,1.6656,1.6656,1.6656,335999994.0
2007-06-19 22:18:00,1.6656,1.6656,1.6656,1.6656,64300001.0
2007-06-19 22:19:00,1.6656,1.6656,1.6656,1.6656,156799994.0
2007-06-19 22:20:00,1.66555,1.66565,1.6655,1.66565,332000000.0
2007-06-19 22:21:00,1.6656,1.6656,1.6655,1.6655,409199995.0
2007-06-19 22:22:00,1.6655,1.6655,1.66545,1.6655,128599997.0
2007-06-19 22:23:00,1.6655,1.6656,1.66545,1.6655,493500000.0
2007-06-19 22:24:00,1.6655,1.6655,1.6654,1.66545,158999998.0
2007-06-19 22:25:00,1.66545,1.66545,1.6653,1.6653,527999985.0
2007-06-19 22:26:00,1.6653,1.66535,1.6653,1.66535,140600002.0
2007-06-19 22:27:00,1.6654,1.6655,1.6654,1.6655,722699991.0
2007-06-19 22:28:00,1.6655,1.6655,1.6655,1.6655,223200000.0
2007-06-19 22:29:00,1.6655,1.6655,1.6655,1.6655,26400000.0
2007-06-19 22:30:00,1.6655,1.6655,1.6653,1.66535,222000008.0
2007-06-19 22:31:00,1.66535,1.66535,1.66535,1.66535,24000000.0
2007-06-19 22:32:00,1.66535,1.6655,1.6653,1.6653,338700008.0
2007-06-19 22:33:00,1.6653,1.6653,1.6653,1.6653,40799999.0
2007-06-19 22:34:00,1.6653,1.6657,1.6652,1.66535,470799999.0
2007-06-19 22:35:00,1.66525,1.66535,1.6652,1.6653,509099992.0
2007-06-19 22:36:00,1.6653,1.66535,1.6653,1.66535,151000000.0
2007-06-19 22:37:00,1.6653,1.66545,1.6653,1.66545,252500003.0
2007-06-19 22:38:00,1.66545,1.6655,1.6654,1.6655,679200006.0
2007-06-19 22:39:00,1.6655,1.6655,1.66545,1.66545,346300004.0
2007-06-19 22:40:00,1.6655,1.6655,1.6653,1.6654,275700003.0
2007-06-19 22:41:00,1.6654,1.6655,1.66535,1.6655,529999991.0
2007-06-19 22:42:00,1.6655,1.6655,1.66545,1.66545,157199999.0
2007-06-19 22:43:00,1.6655,1.6655,1.6655,1.6655,15200000.0
2007-06-19 22:44:00,1.6655,1.6656,1.6655,1.6656,136000000.0
2007-06-19 22:45:00,1.6656,1.6656,1.6656,1.6656,83699999.0
2007-06-19 22:46:00,1.6656,1.6657,1.66555,1.66555,343200003.0
2007-06-19 22:47:00,1.6656,1.6656,1.66545,1.6655,228300004.0
2007-06-19 22:48:00,1.6654,1.6654,1.66485,1.66537,1051399998.0
2007-06-19 22:49:00,1.6655,1.6655,1.6654,1.6655,479799995.0
2007-06-19 22:50:00,1.6655,1.6655,1.6654,1.6654,112699999.0
2007-06-19 22:51:00,1.6654,1.6654,1.6654,1.6654,381399998.0
2007-06-19 22:52:00,1.6654,1.66545,1.6653,1.6654,1207499990.0
2007-06-19 22:53:00,1.66545,1.66555,1.66545,1.6655,517199994.0
2007-06-19 22:54:00,1.6655,1.6655,1.6654,1.6655,203200000.0
2007-06-19 22:55:00,1.6655,1.6655,1.6654,1.6654,87200000.0
2007-06-19 22:56:00,1.6654,1.6656,1.6654,1.6656,1561199982.0
2007-06-19 22:57:00,1.6656,1.6656,1.66555,1.6656,388700002.0
2007-06-19 22:58:00,1.6656,1.6657,1.6656,1.6657,159700006.0
2007-06-19 22:59:00,1.6657,1.6658,1.6656,1.6657,325999997.0
2007-06-19 23:00:00,1.6657,1.6657,1.6654,1.6657,405100006.0
2007-06-19 23:01:00,1.6657,1.6657,1.6651,1.6655,662700015.0
2007-06-19 23:02:00,1.6655,1.6656,1.6653,1.6656,443599996.0
2007-06-19 23:03:00,1.6656,1.6656,1.6656,1.6656,15200000.0
2007-06-19 23:04:00,1.6656,1.6656,1.6656,1.6656,45600000.0
2007-06-19 23:05:00,1.6656,1.6656,1.6656,1.6656,13600000.0
2007-06-19 23:06:00,1.6656,1.6656,1.6656,1.6656,14400000.0
2007-06-19 23:07:00,1.6656,1.6657,1.6656,1.6656,132800000.0
2007-06-19 23:08:00,1.6657,1.6657,1.6656,1.6656,132800000.0
2007-06-19 23:09:00,1.66523,1.66539,1.66518,1.66531,26500000.0
2007-06-19 23:10:00,1.6656,1.6656,1.6656,1.6656,46400000.0
2007-06-19 23:11:00,1.6656,1.6656,1.6656,1.6656,19200000.0
2007-06-19 23:12:00,1.66527,1.66536,1.66519,1.66536,32800000.0
2007-06-19 23:13:00,1.6656,1.6658,1.6655,1.6656,357200001.0
2007-06-19 23:14:00,1.6657,1.6657,1.6657,1.6657,24800000.0
2007-06-19 23:15:00,1.66541,1.66559,1.66541,1.66545,31200000.0
2007-06-19 23:16:00,1.6657,1.6657,1.6657,1.6657,280800000.0
2007-06-19 23:17:00,1.6657,1.66575,1.6656,1.6657,225600000.0
2007-06-19 23:18:00,1.6657,1.6657,1.6656,1.6657,104000000.0
2007-06-19 23:19:00,1.6657,1.6658,1.6657,1.6658,49900000.0
2007-06-19 23:20:00,1.6658,1.6658,1.6657,1.6657,64800000.0
2007-06-19 23:21:00,1.6658,1.6658,1.6657,1.6657,97600000.0
2007-06-19 23:22:00,1.6657,1.6658,1.6657,1.6658,52800000.0
2007-06-19 23:23:00,1.6658,1.6658,1.6656,1.6656,131900000.0
2007-06-19 23:24:00,1.66575,1.6658,1.6657,1.6657,127200000.0
2007-06-19 23:25:00,1.6657,1.6658,1.6657,1.6658,53600000.0
2007-06-19 23:26:00,1.6658,1.6658,1.66565,1.66565,52800000.0
2007-06-19 23:27:00,1.6657,1.6657,1.6656,1.6656,63200000.0
2007-06-19 23:28:00,1.6656,1.6656,1.6655,1.6656,307099999.0
2007-06-19 23:29:00,1.6656,1.6656,1.6655,1.6655,37600000.0
2007-06-19 23:30:00,1.6655,1.6656,1.6655,1.6655,132600000.0
2007-06-19 23:31:00,1.6655,1.6656,1.6655,1.6656,297800008.0
2007-06-19 23:32:00,1.6656,1.6656,1.6656,1.6656,16000000.0
2007-06-19 23:33:00,1.6656,1.6656,1.6656,1.6656,29600000.0
2007-06-19 23:34:00,1.6655,1.6655,1.66517,1.66545,593600005.0
2007-06-19 23:35:00,1.66534,1.66534,1.66515,1.66531,319499998.0
2007-06-19 23:36:00,1.6656,1.6656,1.6655,1.6655,168500006.0
2007-06-19 23:37:00,1.6655,1.6655,1.6655,1.6655,159600008.0
2007-06-19 23:38:00,1.6655,1.6655,1.6655,1.6655,124600004.0
2007-06-19 23:39:00,1.66533,1.66533,1.66493,1.66493,292800000.0
2007-06-19 23:40:00,1.6655,1.6656,1.66545,1.6655,404800004.0
2007-06-19 23:41:00,1.6655,1.6656,1.6654,1.6654,225900004.0
2007-06-19 23:42:00,1.66545,1.6656,1.66545,1.6656,579900005.0
2007-06-19 23:43:00,1.6656,1.6656,1.6655,1.6655,484000006.0
2007-06-19 23:44:00,1.6655,1.6655,1.6655,1.6655,27900000.0
2007-06-19 23:45:00,1.6655,1.6655,1.66545,1.66545,582300018.0
2007-06-19 23:46:00,1.6648,1.6653,1.6648,1.6653,16800000.0
2007-06-19 23:47:00,1.6655,1.6656,1.6654,1.6654,142899999.0
2007-06-19 23:48:00,1.6654,1.6655,1.6654,1.6655,266899999.0
2007-06-19 23:49:00,1.6655,1.6655,1.6655,1.6655,65299997.0
2007-06-19 23:50:00,1.6655,1.6655,1.6655,1.6655,67699997.0
2007-06-19 23:51:00,1.6655,1.6655,1.6655,1.6655,43899999.0
2007-06-19 23:52:00,1.66522,1.66537,1.66502,1.66511,608299978.0
2007-06-19 23:53:00,1.6655,1.6655,1.6654,1.6655,595000003.0
2007-06-19 23:54:00,1.66461,1.6653,1.66458,1.66525,126700001.0
2007-06-19 23:55:00,1.6655,1.6655,1.6654,1.6655,830700008.0
2007-06-19 23:56:00,1.6655,1.6655,1.66545,1.66545,438900009.0
2007-06-19 23:57:00,1.6655,1.6655,1.6655,1.6655,64700000.0
2007-06-19 23:58:00,1.66528,1.66532,1.66493,1.66525,176500000.0
2007-06-19 23:59:00,1.6655,1.6655,1.6654,1.6655,378799998.0
2007-06-20 00:00:00,1.6655,1.6655,1.6654,1.6654,647600008.0
2007-06-20 00:01:00,1.6655,1.6655,1.6655,1.6655,157200006.0
2007-06-20 00:02:00,1.6655,1.6656,1.6655,1.6656,119300002.0
2007-06-20 00:03:00,1.6656,1.6656,1.6656,1.6656,8700000.0
2007-06-20 00:04:00,1.6656,1.6656,1.6655,1.6656,107000001.0
2007-06-20 00:05:00,1.6656,1.6656,1.6656,1.6656,26100000.0
2007-06-20 00:06:00,1.6656,1.6656,1.6655,1.6655,84600000.0
2007-06-20 00:07:00,1.6654,1.6655,1.6654,1.6655,278400000.0
2007-06-20 00:08:00,1.6655,1.6656,1.6655,1.6656,54099999.0
2007-06-20 00:09:00,1.6655,1.6656,1.6655,1.6656,49199999.0
2007-06-20 00:10:00,1.6655,1.6656,1.6655,1.6656,104099996.0
2007-06-20 00:11:00,1.6656,1.6656,1.6655,1.6656,45000002.0
2007-06-20 00:12:00,1.6655,1.6656,1.6655,1.6656,42600002.0
2007-06-20 00:13:00,1.6655,1.6656,1.6655,1.6656,45000002.0
2007-06-20 00:14:00,1.6655,1.6657,1.6655,1.6656,298399996.0
2007-06-20 00:15:00,1.6656,1.6656,1.6652,1.6652,750600013.0
2007-06-20 00:16:00,1.6652,1.6652,1.6651,1.6651,117199996.0
2007-06-20 00:17:00,1.6651,1.6651,1.665,1.66505,372900002.0
2007-06-20 00:18:00,1.66505,1.6652,1.66505,1.6652,226599994.0
2007-06-20 00:19:00,1.6652,1.6652,1.66515,1.66515,205699996.0
2007-06-20 00:20:00,1.6651,1.6651,1.6645,1.6647,413899996.0
2007-06-20 00:21:00,1.6647,1.6647,1.66465,1.66465,692800012.0
2007-06-20 00:22:00,1.6647,1.6647,1.6647,1.6647,7400000.0
2007-06-20 00:23:00,1.6647,1.6647,1.66465,1.6647,118000002.0
2007-06-20 00:24:00,1.66453,1.66456,1.6644,1.66443,354800007.0
2007-06-20 00:25:00,1.6647,1.6647,1.6647,1.6647,718000020.0
2007-06-20 00:26:00,1.6647,1.6648,1.66465,1.6647,1483200049.0
2007-06-20 00:27:00,1.6647,1.6649,1.6647,1.6647,605800005.0
2007-06-20 00:28:00,1.6647,1.6648,1.6646,1.6647,893399993.0
2007-06-20 00:29:00,1.6647,1.6647,1.6644,1.6645,609200013.0
2007-06-20 00:30:00,1.6645,1.6645,1.6643,1.6645,507500000.0
2007-06-20 00:31:00,1.6645,1.6646,1.6644,1.66445,691300003.0
2007-06-20 00:32:00,1.66445,1.6646,1.66445,1.6646,316900012.0
2007-06-20 00:33:00,1.6646,1.6646,1.6645,1.6646,93500000.0
2007-06-20 00:34:00,1.6646,1.6646,1.6645,1.6645,314600003.0
2007-06-20 00:35:00,1.6645,1.6645,1.6645,1.6645,99000000.0
2007-06-20 00:36:00,1.6645,1.6647,1.6645,1.6647,89500001.0
2007-06-20 00:37:00,1.6647,1.6649,1.6645,1.66485,727400002.0
2007-06-20 00:38:00,1.6649,1.6656,1.6644,1.6644,1025599998.0
2007-06-20 00:39:00,1.6647,1.6648,1.6646,1.6646,247300001.0
2007-06-20 00:40:00,1.6645,1.6647,1.6645,1.6645,534300000.0
2007-06-20 00:41:00,1.6645,1.6646,1.6645,1.6645,133600003.0
2007-06-20 00:42:00,1.6645,1.6647,1.6644,1.6645,849799995.0
2007-06-20 00:43:00,1.6645,1.6648,1.6645,1.6645,649999995.0
2007-06-20 00:44:00,1.6647,1.6649,1.6645,1.6645,920100004.0
2007-06-20 00:45:00,1.6645,1.6645,1.6645,1.6645,52700001.0
2007-06-20 00:46:00,1.6647,1.6648,1.6646,1.6647,175100000.0
2007-06-20 00:47:00,1.6647,1.6648,1.6645,1.6647,825000015.0
2007-06-20 00:48:00,1.66465,1.66465,1.66429,1.66461,204000000.0
2007-06-20 00:49:00,1.6647,1.6647,1.6646,1.6646,200600000.0
2007-06-20 00:50:00,1.6646,1.6647,1.66455,1.6646,178999998.0
2007-06-20 00:51:00,1.6646,1.6647,1.6646,1.6647,282400000.0
2007-06-20 00:52:00,1.66465,1.6648,1.66465,1.6647,196800002.0
2007-06-20 00:53:00,1.6647,1.6648,1.6647,1.6648,56000000.0
2007-06-20 00:54:00,1.6648,1.6648,1.6648,1.6648,542599998.0
2007-06-20 00:55:00,1.6648,1.6648,1.6648,1.6648,5600000.0
2007-06-20 00:56:00,1.6648,1.6648,1.6647,1.6647,167600002.0
2007-06-20 00:57:00,1.6647,1.6649,1.6647,1.6647,436399999.0
2007-06-20 00:58:00,1.6647,1.6648,1.6647,1.6647,470500002.0
2007-06-20 00:59:00,1.6647,1.6647,1.6646,1.6647,198200000.0
2007-06-20 01:00:00,1.6647,1.6647,1.66465,1.66465,280300004.0
2007-06-20 01:01:00,1.6647,1.6648,1.6647,1.6648,70299999.0
2007-06-20 01:02:00,1.6648,1.6648,1.6648,1.6648,24000000.0
2007-06-20 01:03:00,1.66434,1.6646,1.66434,1.6646,249099992.0
2007-06-20 01:04:00,1.6648,1.6648,1.6648,1.6648,289100004.0
2007-06-20 01:05:00,1.6648,1.6648,1.6648,1.6648,180300002.0
2007-06-20 01:06:00,1.6648,1.6648,1.6648,1.6648,40000000.0
2007-06-20 01:07:00,1.6648,1.6648,1.6647,1.6648,285200001.0
2007-06-20 01:08:00,1.6648,1.6648,1.6648,1.6648,40000000.0
2007-06-20 01:09:00,1.6648,1.6648,1.6647,1.6648,1928299996.0
2007-06-20 01:10:00,1.6648,1.6648,1.6647,1.6647,1357999987.0
2007-06-20 01:11:00,1.6647,1.6647,1.6647,1.6647,265900003.0
2007-06-20 01:12:00,1.6644,1.66451,1.66425,1.66447,82200000.0
2007-06-20 01:13:00,1.6647,1.6647,1.6646,1.6647,372300000.0
2007-06-20 01:14:00,1.6643,1.66452,1.6643,1.66452,40500000.0
2007-06-20 01:15:00,1.6647,1.6648,1.6647,1.6647,417199996.0
2007-06-20 01:16:00,1.66436,1.66454,1.66385,1.66454,602499990.0
2007-06-20 01:17:00,1.6647,1.6647,1.66465,1.66465,96500000.0
2007-06-20 01:18:00,1.6647,1.6647,1.6647,1.6647,65400002.0
2007-06-20 01:19:00,1.66452,1.6647,1.66449,1.6647,465900005.0
2007-06-20 01:20:00,1.6647,1.6647,1.6647,1.6647,38299999.0
2007-06-20 01:21:00,1.66445,1.66445,1.66445,1.66445,4000000.0
2007-06-20 01:22:00,1.6647,1.6647,1.6646,1.6646,15200000.0
2007-06-20 01:23:00,1.6646,1.6647,1.6646,1.6646,225999996.0
2007-06-20 01:24:00,1.66455,1.6646,1.66455,1.6646,95099996.0
2007-06-20 01:25:00,1.6647,1.6647,1.6646,1.6646,331699997.0
2007-06-20 01:26:00,1.6646,1.6646,1.6646,1.6646,38299999.0
2007-06-20 01:27:00,1.6646,1.6646,1.6646,1.6646,46299999.0
2007-06-20 01:28:00,1.6646,1.6646,1.6646,1.6646,125399998.0
2007-06-20 01:29:00,1.6646,1.6646,1.6646,1.6646,32700001.0
2007-06-20 01:30:00,1.66435,1.66435,1.66435,1.66435,4000000.0
2007-06-20 01:31:00,1.6646,1.6646,1.6646,1.6646,66400000.0
2007-06-20 01:32:00,1.6646,1.6646,1.6645,1.6645,365600000.0
2007-06-20 01:33:00,1.6645,1.6647,1.6645,1.6646,718500005.0
2007-06-20 01:34:00,1.6646,1.6648,1.6645,1.6645,758299994.0
2007-06-20 01:35:00,1.6646,1.6647,1.66445,1.6646,587199987.0
2007-06-20 01:36:00,1.6646,1.6647,1.6646,1.6647,261600001.0
2007-06-20 01:37:00,1.6646,1.66465,1.6646,1.6646,288799997.0
2007-06-20 01:38:00,1.6646,1.6646,1.6646,1.6646,13600000.0
2007-06-20 01:39:00,1.6646,1.6646,1.6646,1.6646,20000000.0
2007-06-20 01:40:00,1.6646,1.6647,1.6646,1.6646,325599997.0
2007-06-20 01:41:00,1.6646,1.6646,1.6645,1.6645,493899991.0
2007-06-20 01:42:00,1.6645,1.6646,1.6645,1.6645,435500004.0
2007-06-20 01:43:00,1.66445,1.6645,1.66445,1.66445,209700000.0
2007-06-20 01:44:00,1.6645,1.6645,1.6645,1.6645,291300008.0
2007-06-20 01:45:00,1.6645,1.6645,1.6645,1.6645,350599999.0
2007-06-20 01:46:00,1.6645,1.6645,1.6645,1.6645,341699986.0
2007-06-20 01:47:00,1.6645,1.6645,1.66445,1.66445,449899994.0
2007-06-20 01:48:00,1.66445,1.6645,1.6643,1.6644,371899999.0
2007-06-20 01:49:00,1.6645,1.6645,1.6642,1.66425,329399990.0
2007-06-20 01:50:00,1.66425,1.6646,1.66425,1.66435,995400009.0
2007-06-20 01:51:00,1.6644,1.6644,1.6642,1.6644,470899998.0
2007-06-20 01:52:00,1.6644,1.6644,1.6643,1.6644,528100000.0
2007-06-20 01:53:00,1.6644,1.6645,1.6644,1.6645,803799992.0
2007-06-20 01:54:00,1.6645,1.6645,1.6644,1.6645,772499988.0
2007-06-20 01:55:00,1.6645,1.6645,1.6644,1.6644,543299997.0
2007-06-20 01:56:00,1.66445,1.6645,1.66435,1.66435,194099999.0
2007-06-20 01:57:00,1.6644,1.6645,1.66435,1.66445,659599995.0
2007-06-20 01:58:00,1.6645,1.6646,1.6645,1.6645,171899999.0
2007-06-20 01:59:00,1.6645,1.6646,1.6644,1.6646,1063899996.0
2007-06-20 02:00:00,1.6646,1.6646,1.66455,1.66455,423100004.0
2007-06-20 02:01:00,1.66455,1.6646,1.66455,1.6646,380000003.0
2007-06-20 02:02:00,1.6646,1.6646,1.6645,1.6646,933300004.0
2007-06-20 02:03:00,1.6646,1.6646,1.6646,1.6646,172400008.0
2007-06-20 02:04:00,1.6646,1.6646,1.6646,1.6646,111100002.0
2007-06-20 02:05:00,1.6646,1.6646,1.66455,1.6646,277100004.0
2007-06-20 02:06:00,1.6646,1.6646,1.66455,1.6646,659200009.0
2007-06-20 02:07:00,1.6641,1.66443,1.6641,1.66433,507400000.0
2007-06-20 02:08:00,1.6646,1.6646,1.66455,1.6646,447500012.0
2007-06-20 02:09:00,1.6646,1.6646,1.6646,1.6646,107700006.0
2007-06-20 02:10:00,1.6644,1.66453,1.6643,1.66448,261499992.0
2007-06-20 02:11:00,1.6646,1.6646,1.6646,1.6646,36700001.0
2007-06-20 02:12:00,1.6646,1.6646,1.6646,1.6646,375000000.0
2007-06-20 02:13:00,1.6646,1.6646,1.6646,1.6646,28700001.0
2007-06-20 02:14:00,1.66435,1.66438,1.66422,1.66435,359499998.0
2007-06-20 02:15:00,1.6646,1.6646,1.6646,1.6646,239200003.0
2007-06-20 02:16:00,1.6646,1.6647,1.6646,1.6647,413300001.0
2007-06-20 02:17:00,1.6646,1.6646,1.6646,1.6646,30400000.0
2007-06-20 02:18:00,1.66425,1.66463,1.66421,1.66451,212799999.0
2007-06-20 02:19:00,1.66426,1.66443,1.66416,1.66419,546099990.0
2007-06-20 02:20:00,1.6647,1.6648,1.6647,1.6647,269600001.0
2007-06-20 02:21:00,1.6647,1.6648,1.66455,1.6648,1141300004.0
2007-06-20 02:22:00,1.6648,1.6648,1.6647,1.6647,723100004.0
2007-06-20 02:23:00,1.6647,1.6648,1.6647,1.6648,168800002.0
2007-06-20 02:24:00,1.66462,1.66462,1.66408,1.6644,703899995.0
2007-06-20 02:25:00,1.6648,1.6648,1.6648,1.6648,186400000.0
2007-06-20 02:26:00,1.6648,1.6648,1.6648,1.6648,1569599992.0
2007-06-20 02:27:00,1.6647,1.6647,1.6646,1.6646,288200001.0
2007-06-20 02:28:00,1.6646,1.6646,1.6646,1.6646,288200001.0
2007-06-20 02:29:00,1.6646,1.6647,1.6646,1.6647,243600008.0
2007-06-20 02:30:00,1.66447,1.66447,1.66413,1.66442,66100000.0
2007-06-20 02:31:00,1.6645,1.66472,1.66439,1.66472,149099998.0
2007-06-20 02:32:00,1.6647,1.6647,1.6647,1.6647,20000000.0
2007-06-20 02:33:00,1.66448,1.66449,1.66444,1.66444,130099999.0
2007-06-20 02:34:00,1.6647,1.6647,1.6647,1.6647,12000000.0
2007-06-20 02:35:00,1.6647,1.6647,1.6647,1.6647,32000000.0
2007-06-20 02:36:00,1.6647,1.6648,1.6647,1.6648,109600000.0
2007-06-20 02:37:00,1.6648,1.6648,1.6647,1.6647,262399999.0
2007-06-20 02:38:00,1.6647,1.6647,1.6647,1.6647,12000000.0
2007-06-20 02:39:00,1.6647,1.6647,1.66465,1.66465,315199997.0
2007-06-20 02:40:00,1.6647,1.6647,1.66465,1.6647,262400002.0
2007-06-20 02:41:00,1.6647,1.6647,1.6647,1.6647,297599999.0
2007-06-20 02:42:00,1.6647,1.6647,1.6647,1.6647,443200002.0
2007-06-20 02:43:00,1.6647,1.6647,1.6647,1.6647,169600003.0
2007-06-20 02:44:00,1.6647,1.6647,1.6647,1.6647,459200001.0
2007-06-20 02:45:00,1.6647,1.6647,1.6647,1.6647,600000007.0
2007-06-20 02:46:00,1.6647,1.6647,1.66465,1.66465,356399996.0
2007-06-20 02:47:00,1.6647,1.6647,1.66455,1.66455,482400003.0
2007-06-20 02:48:00,1.66455,1.66455,1.66455,1.66455,87200001.0
2007-06-20 02:49:00,1.6646,1.6646,1.6646,1.6646,180299990.0
2007-06-20 02:50:00,1.66428,1.66445,1.66409,1.66409,2019400011.0
2007-06-20 02:51:00,1.6646,1.6646,1.6646,1.6646,161599996.0
2007-06-20 02:52:00,1.66465,1.6647,1.66465,1.6647,116800000.0
2007-06-20 02:53:00,1.6647,1.6647,1.6646,1.6647,203200001.0
2007-06-20 02:54:00,1.6647,1.6647,1.6645,1.6646,635199996.0
2007-06-20 02:55:00,1.6646,1.6646,1.66455,1.66455,47600000.0
2007-06-20 02:56:00,1.6646,1.6646,1.6645,1.6646,168000002.0
2007-06-20 02:57:00,1.6646,1.6646,1.6646,1.6646,19200000.0
2007-06-20 02:58:00,1.6646,1.6646,1.6645,1.6646,217599998.0
2007-06-20 02:59:00,1.6646,1.6647,1.66435,1.6646,391299997.0
2007-06-20 03:00:00,1.6646,1.6646,1.6645,1.6646,260800000.0
2007-06-20 03:01:00,1.6646,1.6646,1.66435,1.6646,1021100005.0
2007-06-20 03:02:00,1.6646,1.6647,1.6645,1.6647,745999998.0
2007-06-20 03:03:00,1.6647,1.6647,1.66445,1.6646,677400007.0
2007-06-20 03:04:00,1.6646,1.6646,1.6645,1.6646,585799993.0
2007-06-20 03:05:00,1.6647,1.6647,1.66445,1.6646,1007500001.0
2007-06-20 03:06:00,1.6646,1.6646,1.6646,1.6646,51799999.0
2007-06-20 03:07:00,1.66465,1.6647,1.6646,1.66465,63999999.0
2007-06-20 03:08:00,1.66465,1.66465,1.66455,1.6646,750099999.0
2007-06-20 03:09:00,1.6646,1.6646,1.66455,1.66455,99300001.0
2007-06-20 03:10:00,1.66455,1.6646,1.66455,1.6646,419299998.0
2007-06-20 03:11:00,1.6646,1.6646,1.66455,1.6646,454400006.0
2007-06-20 03:12:00,1.6646,1.6646,1.6646,1.6646,52800000.0
2007-06-20 03:13:00,1.6646,1.6646,1.6644,1.6644,759599992.0
2007-06-20 03:14:00,1.6644,1.6646,1.6644,1.6645,220600003.0
2007-06-20 03:15:00,1.6646,1.6646,1.6644,1.6644,1049700007.0
2007-06-20 03:16:00,1.6644,1.66455,1.66435,1.6645,250900004.0
2007-06-20 03:17:00,1.6644,1.6645,1.6644,1.6644,747400001.0
2007-06-20 03:18:00,1.6644,1.6644,1.6644,1.6644,263500003.0
2007-06-20 03:19:00,1.66435,1.6646,1.66435,1.6646,701899999.0
2007-06-20 03:20:00,1.6647,1.6647,1.6644,1.6644,1233199986.0
2007-06-20 03:21:00,1.66406,1.66437,1.66395,1.66436,981000000.0
2007-06-20 03:22:00,1.6644,1.6644,1.6644,1.6644,53500000.0
2007-06-20 03:23:00,1.6644,1.6644,1.6644,1.6644,253100001.0
2007-06-20 03:24:00,1.6644,1.6646,1.6644,1.6644,776099977.0
2007-06-20 03:25:00,1.6644,1.6645,1.6644,1.6644,240399997.0
2007-06-20 03:26:00,1.6644,1.6644,1.6644,1.6644,325799999.0
2007-06-20 03:27:00,1.6644,1.6644,1.6644,1.6644,919599983.0
2007-06-20 03:28:00,1.66435,1.6644,1.66435,1.6644,58700002.0
2007-06-20 03:29:00,1.6644,1.6644,1.6644,1.6644,782000008.0
2007-06-20 03:30:00,1.66435,1.6644,1.66435,1.6644,851700006.0
2007-06-20 03:31:00,1.66435,1.6644,1.66435,1.6644,1146700006.0
2007-06-20 03:32:00,1.6644,1.6645,1.66435,1.6645,899799994.0
2007-06-20 03:33:00,1.6644,1.6644,1.6644,1.6644,62299999.0
2007-06-20 03:34:00,1.66445,1.6646,1.6644,1.6646,438000001.0
2007-06-20 03:35:00,1.66455,1.6646,1.66435,1.6645,1340500012.0
2007-06-20 03:36:00,1.66455,1.6646,1.6645,1.6645,1332499993.0
2007-06-20 03:37:00,1.6646,1.6646,1.6645,1.6646,311900000.0
2007-06-20 03:38:00,1.6646,1.6646,1.6645,1.6645,568700001.0
2007-06-20 03:39:00,1.6645,1.6646,1.6644,1.6646,1013299992.0
2007-06-20 03:40:00,1.6646,1.6646,1.6646,1.6646,28800000.0
2007-06-20 03:41:00,1.6646,1.6646,1.6645,1.6646,357299991.0
2007-06-20 03:42:00,1.6646,1.6646,1.6646,1.6646,174399992.0
2007-06-20 03:43:00,1.6646,1.6646,1.66455,1.66455,414899989.0
2007-06-20 03:44:00,1.6646,1.6646,1.66455,1.66455,516099977.0
2007-06-20 03:45:00,1.66455,1.6646,1.66455,1.6646,155399992.0
2007-06-20 03:46:00,1.6646,1.6647,1.6646,1.6647,283199996.0
2007-06-20 03:47:00,1.6647,1.6647,1.6644,1.6646,1251000011.0
2007-06-20 03:48:00,1.6646,1.6646,1.6645,1.6646,239699994.0
2007-06-20 03:49:00,1.6646,1.6647,1.66455,1.6647,211800005.0
2007-06-20 03:50:00,1.6646,1.6647,1.6645,1.6645,1579399994.0
2007-06-20 03:51:00,1.6645,1.6646,1.6645,1.6645,1827799983.0
2007-06-20 03:52:00,1.6645,1.6645,1.6644,1.6644,1827799983.0
2007-06-20 03:53:00,1.6644,1.6645,1.6644,1.6645,280600002.0
2007-06-20 03:54:00,1.6645,1.6646,1.66445,1.66445,663900007.0
2007-06-20 03:55:00,1.6645,1.6646,1.6645,1.6646,725300019.0
2007-06-20 03:56:00,1.6646,1.6647,1.6645,1.6646,1003499968.0
2007-06-20 03:57:00,1.6646,1.6646,1.66455,1.6646,844900000.0
2007-06-20 03:58:00,1.6646,1.6647,1.66445,1.6645,611700001.0
2007-06-20 03:59:00,1.6645,1.6646,1.6645,1.6645,339299990.0
2007-06-20 04:00:00,1.6645,1.6647,1.6645,1.6645,431399995.0
2007-06-20 04:01:00,1.6646,1.6646,1.6646,1.6646,92800000.0
2007-06-20 04:02:00,1.6646,1.6646,1.66445,1.6645,469199994.0
2007-06-20 04:03:00,1.6645,1.6645,1.66445,1.6645,108999997.0
2007-06-20 04:04:00,1.6645,1.6646,1.6645,1.6646,111999996.0
2007-06-20 04:05:00,1.6645,1.6646,1.6645,1.6645,359999994.0
2007-06-20 04:06:00,1.6645,1.6646,1.6645,1.6646,107999995.0
2007-06-20 04:07:00,1.6646,1.6646,1.6645,1.6646,424099989.0
2007-06-20 04:08:00,1.6646,1.6647,1.66455,1.6646,107000000.0
2007-06-20 04:09:00,1.66434,1.6645,1.66429,1.6645,53399998.0
2007-06-20 04:10:00,1.66447,1.6645,1.66427,1.66427,79599996.0
2007-06-20 04:11:00,1.6646,1.6646,1.6645,1.6646,625800012.0
2007-06-20 04:12:00,1.66438,1.66438,1.66376,1.6642,134099998.0
2007-06-20 04:13:00,1.6646,1.6646,1.6645,1.6646,340699994.0
2007-06-20 04:14:00,1.6646,1.6647,1.6645,1.6645,409699999.0
2007-06-20 04:15:00,1.6645,1.6646,1.6645,1.6646,832899992.0
2007-06-20 04:16:00,1.6646,1.6646,1.6646,1.6646,393699997.0
2007-06-20 04:17:00,1.6646,1.6646,1.6645,1.6645,913099988.0
2007-06-20 04:18:00,1.6646,1.6647,1.6646,1.6647,138099997.0
2007-06-20 04:19:00,1.6647,1.6647,1.6647,1.6647,22300000.0
2007-06-20 04:20:00,1.6647,1.6648,1.6647,1.6647,158399998.0
2007-06-20 04:21:00,1.6647,1.6648,1.6646,1.66465,326000003.0
2007-06-20 04:22:00,1.6647,1.6648,1.66465,1.6648,317900002.0
2007-06-20 04:23:00,1.6648,1.6648,1.6646,1.6647,1322099988.0
2007-06-20 04:24:00,1.6647,1.6647,1.66455,1.66465,1052100002.0
2007-06-20 04:25:00,1.66465,1.6649,1.6646,1.6647,805799998.0
2007-06-20 04:26:00,1.6647,1.6647,1.6646,1.6647,646100002.0
2007-06-20 04:27:00,1.6647,1.6648,1.6646,1.6648,651000004.0
2007-06-20 04:28:00,1.6648,1.6648,1.6646,1.6648,655099995.0
2007-06-20 04:29:00,1.6648,1.6648,1.6646,1.6646,315600001.0
2007-06-20 04:30:00,1.6647,1.6647,1.6646,1.6646,220699999.0
2007-06-20 04:31:00,1.6646,1.6647,1.6646,1.6647,500999998.0
2007-06-20 04:32:00,1.6647,1.6648,1.6646,1.6647,790000000.0
2007-06-20 04:33:00,1.6647,1.6647,1.6647,1.6647,345600009.0
2007-06-20 04:34:00,1.6648,1.6649,1.66465,1.6647,1166499998.0
2007-06-20 04:35:00,1.6648,1.6648,1.6647,1.6647,157600002.0
2007-06-20 04:36:00,1.6647,1.6647,1.6647,1.6647,62400002.0
2007-06-20 04:37:00,1.6647,1.6647,1.6647,1.6647,207200005.0
2007-06-20 04:38:00,1.6644,1.6647,1.6644,1.6647,124000000.0
2007-06-20 04:39:00,1.6647,1.6648,1.6647,1.6647,348800006.0
2007-06-20 04:40:00,1.6647,1.6648,1.6647,1.6647,446400003.0
2007-06-20 04:41:00,1.6647,1.6648,1.66465,1.6648,242300004.0
2007-06-20 04:42:00,1.6648,1.6648,1.6646,1.66465,321599997.0
2007-06-20 04:43:00,1.6647,1.6648,1.6647,1.6648,243799997.0
2007-06-20 04:44:00,1.6648,1.6648,1.66475,1.66475,194400000.0
2007-06-20 04:45:00,1.66475,1.6648,1.66475,1.6648,48000000.0
2007-06-20 04:46:00,1.66447,1.66465,1.66442,1.66465,318999998.0
2007-06-20 04:47:00,1.6648,1.6648,1.6648,1.6648,20799999.0
2007-06-20 04:48:00,1.6648,1.6648,1.66475,1.66475,75200000.0
2007-06-20 04:49:00,1.6648,1.6648,1.6647,1.6647,178400000.0
2007-06-20 04:50:00,1.6647,1.6648,1.6647,1.6647,689600003.0
2007-06-20 04:51:00,1.6647,1.6648,1.6647,1.66475,185500002.0
2007-06-20 04:52:00,1.6648,1.6648,1.6648,1.6648,20799999.0
2007-06-20 04:53:00,1.6648,1.6648,1.6648,1.6648,219999990.0
2007-06-20 04:54:00,1.6648,1.6648,1.6648,1.6648,270399988.0
2007-06-20 04:55:00,1.6648,1.6648,1.6648,1.6648,91199996.0
2007-06-20 04:56:00,1.6648,1.6648,1.6648,1.6648,371999987.0
2007-06-20 04:57:00,1.66485,1.6649,1.66485,1.6649,12800000.0
2007-06-20 04:58:00,1.6649,1.6649,1.6648,1.6648,170399994.0
2007-06-20 04:59:00,1.6648,1.6648,1.6648,1.6648,96799997.0
2007-06-20 05:00:00,1.6648,1.6648,1.6648,1.6648,46400000.0
2007-06-20 05:01:00,1.6648,1.6648,1.6648,1.6648,107999998.0
2007-06-20 05:02:00,1.6648,1.6649,1.6648,1.6649,159999999.0
2007-06-20 05:03:00,1.6649,1.6649,1.6649,1.6649,2400000.0
2007-06-20 05:04:00,1.6649,1.6649,1.6649,1.6649,3200000.0
2007-06-20 05:05:00,1.6649,1.6649,1.6647,1.6648,290499999.0
2007-06-20 05:06:00,1.6648,1.6648,1.6647,1.6648,85499999.0
2007-06-20 05:07:00,1.66451,1.6648,1.66443,1.66459,1277299996.0
2007-06-20 05:08:00,1.6648,1.6648,1.6648,1.6648,119199996.0
2007-06-20 05:09:00,1.6648,1.6648,1.6648,1.6648,256000000.0
2007-06-20 05:10:00,1.6648,1.6649,1.6647,1.6648,405199998.0
2007-06-20 05:11:00,1.6648,1.6648,1.6648,1.6648,40800000.0
2007-06-20 05:12:00,1.6648,1.6648,1.6647,1.6647,304299992.0
2007-06-20 05:13:00,1.6647,1.6647,1.66465,1.66465,341300008.0
2007-06-20 05:14:00,1.6647,1.6647,1.6647,1.6647,120500005.0
2007-06-20 05:15:00,1.6647,1.6648,1.6647,1.6648,308200002.0
2007-06-20 05:16:00,1.6648,1.6648,1.66465,1.6648,367200002.0
2007-06-20 05:17:00,1.6648,1.6648,1.6647,1.6647,143799998.0
2007-06-20 05:18:00,1.6647,1.6647,1.6647,1.6647,100599998.0
2007-06-20 05:19:00,1.6647,1.6647,1.6647,1.6647,92599998.0
2007-06-20 05:20:00,1.6645,1.66459,1.66433,1.66434,218000003.0
2007-06-20 05:21:00,1.6648,1.6648,1.6648,1.6648,12800000.0
2007-06-20 05:22:00,1.6648,1.665,1.6647,1.66495,477499998.0
2007-06-20 05:23:00,1.6649,1.6649,1.6648,1.6649,385599998.0
2007-06-20 05:24:00,1.6649,1.6649,1.6648,1.6649,771299998.0
2007-06-20 05:25:00,1.6649,1.665,1.66485,1.6649,299199997.0
2007-06-20 05:26:00,1.6649,1.6651,1.6649,1.6649,100800001.0
2007-06-20 05:27:00,1.6649,1.6652,1.6649,1.6651,1049599997.0
2007-06-20 05:28:00,1.6651,1.6651,1.6651,1.6651,414100008.0
2007-06-20 05:29:00,1.6651,1.6651,1.6651,1.6651,276800012.0
2007-06-20 05:30:00,1.6651,1.6651,1.6651,1.6651,177799996.0
2007-06-20 05:31:00,1.6651,1.6651,1.6651,1.6651,76599998.0
2007-06-20 05:32:00,1.66505,1.66505,1.66505,1.66505,47099998.0
2007-06-20 05:33:00,1.6652,1.6652,1.6651,1.6651,148800001.0
2007-06-20 05:34:00,1.6649,1.66503,1.66452,1.66477,586399981.0
2007-06-20 05:35:00,1.6651,1.6651,1.6651,1.6651,35900002.0
2007-06-20 05:36:00,1.6651,1.6651,1.6651,1.6651,134900006.0
2007-06-20 05:37:00,1.6652,1.6656,1.6651,1.6654,1674200004.0
2007-06-20 05:38:00,1.6656,1.6656,1.6653,1.6655,709900004.0
2007-06-20 05:39:00,1.6655,1.6655,1.6653,1.6655,216200001.0
2007-06-20 05:40:00,1.6655,1.6655,1.6655,1.6655,90400000.0
2007-06-20 05:41:00,1.6655,1.66555,1.6654,1.66545,664500002.0
2007-06-20 05:42:00,1.66518,1.66556,1.66485,1.66537,331999992.0
2007-06-20 05:43:00,1.6655,1.6655,1.6654,1.6654,516099992.0
2007-06-20 05:44:00,1.6653,1.6654,1.6652,1.6654,619799999.0
2007-06-20 05:45:00,1.6654,1.6655,1.6653,1.6654,1693700004.0
2007-06-20 05:46:00,1.6654,1.6655,1.6654,1.6655,703399991.0
2007-06-20 05:47:00,1.6655,1.6655,1.6653,1.6654,710999999.0
2007-06-20 05:48:00,1.6654,1.6655,1.66535,1.66535,386600001.0
2007-06-20 05:49:00,1.6654,1.6654,1.6654,1.6654,171400006.0
2007-06-20 05:50:00,1.6654,1.6654,1.6654,1.6654,1600000.0
2007-06-20 05:51:00,1.6653,1.6653,1.6653,1.6653,39000001.0
2007-06-20 05:52:00,1.6654,1.6654,1.6654,1.6654,1600000.0
2007-06-20 05:53:00,1.6654,1.6654,1.66525,1.66535,276500002.0
2007-06-20 05:54:00,1.6654,1.6654,1.6653,1.6654,157899999.0
2007-06-20 05:55:00,1.6654,1.6654,1.66525,1.6654,62700001.0
2007-06-20 05:56:00,1.6653,1.6654,1.6653,1.6654,745399996.0
2007-06-20 05:57:00,1.6654,1.6655,1.6653,1.6654,644600004.0
2007-06-20 05:58:00,1.6654,1.6654,1.6652,1.6653,974199996.0
2007-06-20 05:59:00,1.6652,1.6653,1.6652,1.6653,541899994.0
2007-06-20 06:00:00,1.6653,1.6653,1.66525,1.6653,182900001.0
2007-06-20 06:01:00,1.6653,1.6654,1.6653,1.6653,749399997.0
2007-06-20 06:02:00,1.6654,1.6654,1.6652,1.66525,679799984.0
2007-06-20 06:03:00,1.6653,1.6653,1.6653,1.6653,53600001.0
2007-06-20 06:04:00,1.6653,1.6655,1.66525,1.66525,286299999.0
2007-06-20 06:05:00,1.6653,1.6654,1.6652,1.6652,1356599995.0
2007-06-20 06:06:00,1.6652,1.6652,1.66515,1.66515,468200002.0
2007-06-20 06:07:00,1.6652,1.6652,1.6652,1.6652,169200001.0
2007-06-20 06:08:00,1.6652,1.6654,1.6652,1.66525,171500004.0
2007-06-20 06:09:00,1.6653,1.6654,1.6653,1.6654,168299996.0
2007-06-20 06:10:00,1.6654,1.6654,1.6652,1.6652,443700007.0
2007-06-20 06:11:00,1.6652,1.6652,1.6652,1.6652,212900002.0
2007-06-20 06:12:00,1.6652,1.6652,1.66515,1.6652,193499994.0
2007-06-20 06:13:00,1.6652,1.6652,1.6652,1.6652,216099998.0
2007-06-20 06:14:00,1.6652,1.6652,1.6652,1.6652,46099998.0
2007-06-20 06:15:00,1.6652,1.6652,1.6652,1.6652,360799984.0
2007-06-20 06:16:00,1.6652,1.6653,1.6652,1.6653,116300000.0
2007-06-20 06:17:00,1.6653,1.6653,1.6653,1.6653,31200000.0
2007-06-20 06:18:00,1.6653,1.66535,1.66525,1.6653,142400000.0
2007-06-20 06:19:00,1.6653,1.6654,1.6652,1.6652,699699999.0
2007-06-20 06:20:00,1.6652,1.6652,1.66515,1.6652,506699993.0
2007-06-20 06:21:00,1.6652,1.6652,1.66515,1.66515,74599999.0
2007-06-20 06:22:00,1.66515,1.6652,1.66515,1.66515,237000002.0
2007-06-20 06:23:00,1.6652,1.6652,1.6652,1.6652,76199996.0
2007-06-20 06:24:00,1.6652,1.6652,1.6652,1.6652,38099998.0
2007-06-20 06:25:00,1.6652,1.6652,1.6652,1.6652,235800004.0
2007-06-20 06:26:00,1.6652,1.6652,1.66515,1.6652,410700002.0
2007-06-20 06:27:00,1.6652,1.6653,1.6652,1.6652,467400010.0
2007-06-20 06:28:00,1.66456,1.66516,1.66456,1.66511,1715299972.0
2007-06-20 06:29:00,1.6652,1.6652,1.66515,1.6652,165800003.0
2007-06-20 06:30:00,1.6652,1.6652,1.6652,1.6652,262300005.0
2007-06-20 06:31:00,1.66481,1.66506,1.66479,1.66497,362700003.0
2007-06-20 06:32:00,1.66483,1.66513,1.66478,1.66487,485900001.0
2007-06-20 06:33:00,1.6652,1.6652,1.6652,1.6652,28299999.0
2007-06-20 06:34:00,1.6652,1.6652,1.6652,1.6652,39700001.0
2007-06-20 06:35:00,1.6652,1.6652,1.6652,1.6652,31700001.0
2007-06-20 06:36:00,1.6652,1.6652,1.6651,1.6651,735100005.0
2007-06-20 06:37:00,1.6651,1.6651,1.66505,1.66505,91399997.0
2007-06-20 06:38:00,1.6651,1.6651,1.6651,1.6651,90599998.0
2007-06-20 06:39:00,1.6651,1.6651,1.665,1.665,116900002.0
2007-06-20 06:40:00,1.665,1.6653,1.665,1.66505,438300004.0
2007-06-20 06:41:00,1.6651,1.6651,1.6651,1.6651,59800002.0
2007-06-20 06:42:00,1.6651,1.66525,1.6651,1.66525,113000004.0
2007-06-20 06:43:00,1.66525,1.66525,1.66525,1.66525,2700000.0
2007-06-20 06:44:00,1.66505,1.66517,1.66499,1.66517,135800002.0
2007-06-20 06:45:00,1.66493,1.66509,1.66481,1.66507,245200003.0
2007-06-20 06:46:00,1.66504,1.66504,1.66456,1.6649,156600000.0
2007-06-20 06:47:00,1.66488,1.66498,1.66483,1.66496,224399999.0
2007-06-20 06:48:00,1.66525,1.66525,1.6651,1.6651,33400000.0
2007-06-20 06:49:00,1.66525,1.66525,1.66525,1.66525,1600000.0
2007-06-20 06:50:00,1.66525,1.66525,1.6651,1.6651,30200000.0
2007-06-20 06:51:00,1.66482,1.66503,1.66482,1.66503,33600000.0
2007-06-20 06:52:00,1.66525,1.66525,1.6651,1.66525,143900003.0
2007-06-20 06:53:00,1.66488,1.66509,1.66467,1.66496,166100003.0
2007-06-20 06:54:00,1.66476,1.66499,1.66431,1.66457,426900009.0
2007-06-20 06:55:00,1.66525,1.66525,1.66525,1.66525,2400000.0
2007-06-20 06:56:00,1.66525,1.66525,1.66525,1.66525,3200000.0
2007-06-20 06:57:00,1.66522,1.66522,1.665,1.66513,923999985.0
2007-06-20 06:58:00,1.66498,1.66511,1.66498,1.66508,959099993.0
2007-06-20 06:59:00,1.66525,1.66525,1.66525,1.66525,1600000.0
2007-06-20 07:00:00,1.66525,1.66525,1.6649,1.6649,780199999.0
2007-06-20 07:01:00,1.6649,1.665,1.6648,1.6648,1705100006.0
2007-06-20 07:02:00,1.6648,1.665,1.6648,1.6648,910900003.0
2007-06-20 07:03:00,1.6648,1.6648,1.6648,1.6648,156399992.0
2007-06-20 07:04:00,1.6648,1.6649,1.6648,1.6649,181400000.0
2007-06-20 07:05:00,1.6649,1.6651,1.6649,1.665,701800003.0
2007-06-20 07:06:00,1.6651,1.6653,1.6648,1.66495,1985700012.0
2007-06-20 07:07:00,1.66495,1.6652,1.66495,1.6652,1732999997.0
2007-06-20 07:08:00,1.6652,1.6653,1.66505,1.6653,914400001.0
2007-06-20 07:09:00,1.6653,1.6653,1.665,1.66515,1098800004.0
2007-06-20 07:10:00,1.66515,1.6655,1.66515,1.6653,811699998.0
2007-06-20 07:11:00,1.6653,1.6654,1.6652,1.6652,1199099983.0
2007-06-20 07:12:00,1.6652,1.6653,1.6652,1.6653,726099998.0
2007-06-20 07:13:00,1.6653,1.6653,1.66525,1.66525,108299999.0
2007-06-20 07:14:00,1.6653,1.6654,1.66525,1.6653,282500004.0
2007-06-20 07:15:00,1.6653,1.6654,1.6652,1.6652,827600006.0
2007-06-20 07:16:00,1.6653,1.6653,1.6652,1.6653,478400003.0
2007-06-20 07:17:00,1.6653,1.6653,1.66505,1.6651,1126900001.0
2007-06-20 07:18:00,1.6651,1.6652,1.6651,1.6652,708900004.0
2007-06-20 07:19:00,1.6652,1.6652,1.665,1.6652,264800001.0
2007-06-20 07:20:00,1.66495,1.6652,1.66495,1.6652,219400004.0
2007-06-20 07:21:00,1.6652,1.6652,1.665,1.665,136600002.0
2007-06-20 07:22:00,1.665,1.6652,1.665,1.6652,519199992.0
2007-06-20 07:23:00,1.6651,1.6651,1.665,1.665,6200000.0
2007-06-20 07:24:00,1.665,1.6652,1.665,1.6652,434800012.0
2007-06-20 07:25:00,1.6652,1.6652,1.66515,1.6652,305200004.0
2007-06-20 07:26:00,1.6652,1.6653,1.6652,1.6652,418300004.0
2007-06-20 07:27:00,1.6652,1.6654,1.665,1.6653,1521299988.0
2007-06-20 07:28:00,1.66535,1.6654,1.6651,1.6653,573300002.0
2007-06-20 07:29:00,1.6652,1.66535,1.66515,1.6653,742200001.0
2007-06-20 07:30:00,1.6653,1.66535,1.66515,1.66535,1451600011.0
2007-06-20 07:31:00,1.6654,1.6654,1.6652,1.6652,190600002.0
2007-06-20 07:32:00,1.66484,1.6652,1.66479,1.6652,954200005.0
2007-06-20 07:33:00,1.6652,1.6652,1.6651,1.6651,399900004.0
2007-06-20 07:34:00,1.6652,1.6653,1.6651,1.6653,484799997.0
2007-06-20 07:35:00,1.6653,1.6653,1.6652,1.6652,302000001.0
2007-06-20 07:36:00,1.6652,1.6653,1.6652,1.6653,88800001.0
2007-06-20 07:37:00,1.6653,1.6654,1.6652,1.6653,1027600013.0
2007-06-20 07:38:00,1.6653,1.6653,1.6651,1.66515,585500002.0
2007-06-20 07:39:00,1.6652,1.6653,1.66515,1.6652,597500004.0
2007-06-20 07:40:00,1.6652,1.6654,1.6652,1.6653,905400003.0
2007-06-20 07:41:00,1.6655,1.6656,1.6653,1.6653,650600007.0
2007-06-20 07:42:00,1.6653,1.6654,1.6652,1.6654,650600007.0
2007-06-20 07:43:00,1.6654,1.6654,1.6654,1.6654,5600000.0
2007-06-20 07:44:00,1.6654,1.6654,1.6654,1.6654,49600000.0
2007-06-20 07:45:00,1.6654,1.6655,1.66535,1.6654,393799997.0
2007-06-20 07:46:00,1.6654,1.6655,1.6651,1.66515,882400004.0
2007-06-20 07:47:00,1.6652,1.6652,1.66515,1.6652,250899999.0
2007-06-20 07:48:00,1.6651,1.6652,1.6651,1.6652,154600002.0
2007-06-20 07:49:00,1.6652,1.6652,1.6651,1.6652,91300000.0
2007-06-20 07:50:00,1.6652,1.6652,1.6651,1.6651,202500002.0
2007-06-20 07:51:00,1.6651,1.6651,1.66505,1.6651,450399998.0
2007-06-20 07:52:00,1.6651,1.6651,1.665,1.665,672300002.0
2007-06-20 07:53:00,1.66495,1.6653,1.66495,1.6653,798799994.0
2007-06-20 07:54:00,1.6652,1.6652,1.665,1.665,1017799999.0
2007-06-20 07:55:00,1.665,1.6651,1.665,1.665,1353700002.0
2007-06-20 07:56:00,1.665,1.665,1.6648,1.6649,1290300023.0
2007-06-20 07:57:00,1.6649,1.6649,1.6648,1.6648,290099996.0
2007-06-20 07:58:00,1.6648,1.6648,1.6647,1.6648,1095199990.0
2007-06-20 07:59:00,1.6648,1.6648,1.6647,1.6648,941600002.0
2007-06-20 08:00:00,1.6649,1.6649,1.66455,1.6646,1100399993.0
2007-06-20 08:01:00,1.6647,1.6648,1.6647,1.6648,788200006.0
2007-06-20 08:02:00,1.66475,1.6648,1.66465,1.66475,788200006.0
2007-06-20 08:03:00,1.6648,1.6649,1.66465,1.6648,1319800013.0
2007-06-20 08:04:00,1.6647,1.6648,1.6647,1.66475,344600003.0
2007-06-20 08:05:00,1.6648,1.6648,1.66475,1.6648,26700000.0
2007-06-20 08:06:00,1.6648,1.6648,1.6647,1.6647,227900004.0
2007-06-20 08:07:00,1.6648,1.665,1.6647,1.665,449599999.0
2007-06-20 08:08:00,1.665,1.665,1.66485,1.66485,564500003.0
2007-06-20 08:09:00,1.6649,1.665,1.6649,1.6649,216899999.0
2007-06-20 08:10:00,1.6649,1.6649,1.66445,1.6645,1005800002.0
2007-06-20 08:11:00,1.66445,1.6646,1.66445,1.6645,1102100017.0
2007-06-20 08:12:00,1.6645,1.6646,1.6645,1.6646,71000002.0
2007-06-20 08:13:00,1.6646,1.6646,1.66455,1.66455,86900000.0
2007-06-20 08:14:00,1.6646,1.6646,1.6646,1.6646,28800000.0
2007-06-20 08:15:00,1.6646,1.6647,1.6646,1.6647,122400000.0
2007-06-20 08:16:00,1.6647,1.6647,1.66455,1.6646,493500006.0
2007-06-20 08:17:00,1.6646,1.6647,1.6646,1.6647,807000000.0
2007-06-20 08:18:00,1.6647,1.6647,1.6646,1.6647,124800003.0
2007-06-20 08:19:00,1.6647,1.6647,1.6646,1.6646,1306599992.0
2007-06-20 08:20:00,1.6646,1.6648,1.6646,1.6647,766599998.0
2007-06-20 08:21:00,1.6647,1.6647,1.66455,1.6646,767999981.0
2007-06-20 08:22:00,1.6646,1.6648,1.6646,1.6647,353100000.0
2007-06-20 08:23:00,1.6647,1.6647,1.6646,1.6647,399500008.0
2007-06-20 08:24:00,1.6646,1.6646,1.6644,1.6644,1200000024.0
2007-06-20 08:25:00,1.66445,1.6645,1.6644,1.6645,1200000024.0
2007-06-20 08:26:00,1.6645,1.6645,1.66435,1.66445,2012400014.0
2007-06-20 08:27:00,1.66445,1.6645,1.6644,1.6644,397200004.0
2007-06-20 08:28:00,1.6645,1.6645,1.6645,1.6645,260000000.0
2007-06-20 08:29:00,1.6645,1.6647,1.6645,1.6646,458900001.0
2007-06-20 08:30:00,1.6647,1.6647,1.6646,1.6646,108800000.0
2007-06-20 08:31:00,1.6646,1.6648,1.66455,1.6647,435799997.0
2007-06-20 08:32:00,1.6647,1.6647,1.6647,1.6647,245100000.0
2007-06-20 08:33:00,1.6647,1.6647,1.6647,1.6647,122800000.0
2007-06-20 08:34:00,1.6647,1.665,1.6647,1.6649,891399998.0
2007-06-20 08:35:00,1.6649,1.66505,1.6647,1.66475,1334199998.0
2007-06-20 08:36:00,1.6649,1.665,1.6649,1.6649,137200000.0
2007-06-20 08:37:00,1.66495,1.665,1.6649,1.6649,353699998.0
2007-06-20 08:38:00,1.6649,1.6649,1.66485,1.6649,29600000.0
2007-06-20 08:39:00,1.66485,1.6649,1.66475,1.6648,767199995.0
2007-06-20 08:40:00,1.6649,1.6649,1.6648,1.6648,713299998.0
2007-06-20 08:41:00,1.6648,1.6648,1.6648,1.6648,35900000.0
2007-06-20 08:42:00,1.6648,1.6648,1.6647,1.6647,693500004.0
2007-06-20 08:43:00,1.6647,1.6648,1.6646,1.6647,318899997.0
2007-06-20 08:44:00,1.66465,1.6647,1.66465,1.6647,49200000.0
2007-06-20 08:45:00,1.66475,1.66485,1.6645,1.6647,823600007.0
2007-06-20 08:46:00,1.6647,1.6648,1.6646,1.66475,634000011.0
2007-06-20 08:47:00,1.6647,1.6647,1.6647,1.6647,119200004.0
2007-06-20 08:48:00,1.6647,1.6648,1.6646,1.6648,956399998.0
2007-06-20 08:49:00,1.6648,1.6648,1.6648,1.6648,120800000.0
2007-06-20 08:50:00,1.6648,1.6649,1.6645,1.6645,601099994.0
2007-06-20 08:51:00,1.6644,1.6646,1.6643,1.6643,1819800012.0
2007-06-20 08:52:00,1.6643,1.6644,1.6642,1.66435,1909799996.0
2007-06-20 08:53:00,1.6643,1.6644,1.6642,1.66435,1180499990.0
2007-06-20 08:54:00,1.6642,1.6644,1.6639,1.6641,202600002.0
2007-06-20 08:55:00,1.6641,1.6643,1.6641,1.6642,202600002.0
2007-06-20 08:56:00,1.6642,1.6643,1.6642,1.6643,638700002.0
2007-06-20 08:57:00,1.6643,1.6643,1.6641,1.66415,1102599998.0
2007-06-20 08:58:00,1.6642,1.6645,1.6642,1.6644,830700008.0
2007-06-20 08:59:00,1.6644,1.6645,1.66435,1.6644,378999999.0
2007-06-20 09:00:00,1.6644,1.66445,1.6643,1.66435,500099996.0
2007-06-20 09:01:00,1.6643,1.6643,1.6641,1.66425,1066300028.0
2007-06-20 09:02:00,1.66425,1.66425,1.6635,1.6636,1100899988.0
2007-06-20 09:03:00,1.6636,1.6638,1.6632,1.6633,418699998.0
2007-06-20 09:04:00,1.6634,1.6635,1.6632,1.6632,418699998.0
2007-06-20 09:05:00,1.6633,1.6634,1.66295,1.6631,418699998.0
2007-06-20 09:06:00,1.6632,1.6633,1.663,1.6632,643700004.0
2007-06-20 09:07:00,1.66315,1.6635,1.66315,1.6635,502300000.0
2007-06-20 09:08:00,1.6635,1.6638,1.66345,1.66345,1271199992.0
2007-06-20 09:09:00,1.66345,1.66365,1.66335,1.6634,2033400015.0
2007-06-20 09:10:00,1.6634,1.6637,1.6633,1.6636,1842900017.0
2007-06-20 09:11:00,1.6636,1.6636,1.6635,1.6636,264400003.0
2007-06-20 09:12:00,1.6636,1.6636,1.6636,1.6636,651600000.0
2007-06-20 09:13:00,1.6637,1.6638,1.6636,1.6637,788400007.0
2007-06-20 09:14:00,1.6637,1.6637,1.6636,1.6636,619599989.0
2007-06-20 09:15:00,1.6631,1.6631,1.6624,1.6625,1464400005.0
2007-06-20 09:16:00,1.6626,1.6627,1.6623,1.6626,1464400005.0
2007-06-20 09:17:00,1.6627,1.6627,1.6624,1.6625,1464400005.0
2007-06-20 09:18:00,1.6625,1.6625,1.6622,1.6622,1464400005.0
2007-06-20 09:19:00,1.6623,1.6623,1.66205,1.6621,1299099988.0
2007-06-20 09:20:00,1.6621,1.66215,1.6619,1.6621,619700001.0
2007-06-20 09:21:00,1.662,1.6622,1.66185,1.6619,1073100005.0
2007-06-20 09:22:00,1.6619,1.6622,1.6619,1.6621,1667599992.0
2007-06-20 09:23:00,1.6621,1.6623,1.6619,1.6619,744600003.0
2007-06-20 09:24:00,1.6619,1.662,1.66155,1.6616,464399998.0
2007-06-20 09:25:00,1.6616,1.6617,1.6611,1.6615,1185000000.0
2007-06-20 09:26:00,1.66145,1.6616,1.6612,1.6613,1108699996.0
2007-06-20 09:27:00,1.6613,1.6613,1.66115,1.6612,1313199998.0
2007-06-20 09:28:00,1.6612,1.6612,1.6609,1.6612,1360599995.0
2007-06-20 09:29:00,1.6612,1.6614,1.6611,1.6613,1111199995.0
2007-06-20 09:30:00,1.6613,1.6615,1.66115,1.6615,667099994.0
2007-06-20 09:31:00,1.6615,1.6616,1.66135,1.6615,724199996.0
2007-06-20 09:32:00,1.6615,1.6621,1.6615,1.6621,1605100009.0
2007-06-20 09:33:00,1.662,1.6621,1.6616,1.6618,782400002.0
2007-06-20 09:34:00,1.66175,1.662,1.66175,1.6619,782400002.0
2007-06-20 09:35:00,1.6619,1.6621,1.66185,1.66185,732699999.0
2007-06-20 09:36:00,1.6619,1.6619,1.6614,1.6615,1278700003.0
2007-06-20 09:37:00,1.6615,1.6616,1.66125,1.6613,1690299998.0
2007-06-20 09:38:00,1.6613,1.6616,1.6613,1.66155,1029199999.0
2007-06-20 09:39:00,1.6616,1.6617,1.6614,1.6614,1484199990.0
2007-06-20 09:40:00,1.6614,1.6617,1.6614,1.66155,884100004.0
2007-06-20 09:41:00,1.66155,1.6617,1.66145,1.6616,2118900016.0
2007-06-20 09:42:00,1.6616,1.6618,1.6616,1.6618,1788799978.0
2007-06-20 09:43:00,1.6618,1.6619,1.6618,1.6618,806900009.0
2007-06-20 09:44:00,1.6618,1.6619,1.66175,1.6618,705600008.0
2007-06-20 09:45:00,1.6619,1.6621,1.6619,1.6619,1481599982.0
2007-06-20 09:46:00,1.6618,1.6618,1.6617,1.6618,1481599982.0
2007-06-20 09:47:00,1.6618,1.6619,1.6617,1.66175,1481599982.0
2007-06-20 09:48:00,1.66175,1.6618,1.66165,1.6617,681399998.0
2007-06-20 09:49:00,1.6616,1.6616,1.6615,1.6616,624199991.0
2007-06-20 09:50:00,1.6616,1.6617,1.6615,1.6616,1102300002.0
2007-06-20 09:51:00,1.6616,1.6617,1.6615,1.6617,1180699990.0
2007-06-20 09:52:00,1.6617,1.6618,1.6616,1.6618,1531900010.0
2007-06-20 09:53:00,1.6618,1.6618,1.6617,1.6617,954700004.0
2007-06-20 09:54:00,1.6619,1.6619,1.6618,1.6619,819499999.0
2007-06-20 09:55:00,1.6619,1.6619,1.6618,1.6618,819499999.0
2007-06-20 09:56:00,1.6619,1.6619,1.6618,1.6619,1647200000.0
2007-06-20 09:57:00,1.6619,1.6619,1.66165,1.6618,1647200000.0
2007-06-20 09:58:00,1.6618,1.6621,1.66175,1.66205,532500002.0
2007-06-20 09:59:00,1.6621,1.6624,1.6621,1.6624,429099999.0
2007-06-20 10:00:00,1.6623,1.6626,1.6622,1.6623,780999998.0
2007-06-20 10:01:00,1.6623,1.6624,1.6623,1.6624,117600000.0
2007-06-20 10:02:00,1.6624,1.6624,1.66225,1.66225,183500000.0
2007-06-20 10:03:00,1.6623,1.6623,1.66215,1.66215,140400000.0
2007-06-20 10:04:00,1.66215,1.6622,1.6621,1.6622,172000000.0
2007-06-20 10:05:00,1.6622,1.6623,1.6621,1.6623,649299998.0
2007-06-20 10:06:00,1.6623,1.6624,1.66225,1.66225,572200002.0
2007-06-20 10:07:00,1.6623,1.6624,1.6623,1.6623,1296599991.0
2007-06-20 10:08:00,1.6623,1.6625,1.66225,1.6624,1602300005.0
2007-06-20 10:09:00,1.6625,1.6627,1.66245,1.66265,1428700001.0
2007-06-20 10:10:00,1.6627,1.6631,1.66265,1.66295,1715699999.0
2007-06-20 10:11:00,1.663,1.6633,1.6628,1.6632,2063400008.0
2007-06-20 10:12:00,1.6632,1.6633,1.6631,1.6632,2063400008.0
2007-06-20 10:13:00,1.6632,1.6637,1.6631,1.6635,653700001.0
2007-06-20 10:14:00,1.66345,1.6635,1.66325,1.66325,653700001.0
2007-06-20 10:15:00,1.6634,1.6634,1.6631,1.6633,625300003.0
2007-06-20 10:16:00,1.6632,1.6634,1.6632,1.6634,625300003.0
2007-06-20 10:17:00,1.66335,1.6634,1.6633,1.6633,222800000.0
2007-06-20 10:18:00,1.6632,1.6633,1.6631,1.6632,1148999987.0
2007-06-20 10:19:00,1.663,1.663,1.6628,1.6628,1148999987.0
2007-06-20 10:20:00,1.6628,1.6628,1.6627,1.6628,1102199999.0
2007-06-20 10:21:00,1.6628,1.6628,1.6625,1.6627,2032799994.0
2007-06-20 10:22:00,1.6627,1.6628,1.6627,1.6627,1615999981.0
2007-06-20 10:23:00,1.6627,1.6628,1.6626,1.6626,486700002.0
2007-06-20 10:24:00,1.6626,1.6627,1.66245,1.66245,434000000.0
2007-06-20 10:25:00,1.6625,1.6627,1.6624,1.6626,1070600003.0
2007-06-20 10:26:00,1.6626,1.6626,1.6622,1.6623,1070600003.0
2007-06-20 10:27:00,1.6623,1.6626,1.6622,1.6624,668000000.0
2007-06-20 10:28:00,1.6625,1.6625,1.66225,1.6624,668000000.0
2007-06-20 10:29:00,1.6624,1.6625,1.6623,1.6624,1398600006.0
2007-06-20 10:30:00,1.6624,1.6626,1.66225,1.66225,1195299997.0
2007-06-20 10:31:00,1.66225,1.6624,1.66225,1.6623,539800004.0
2007-06-20 10:32:00,1.6623,1.6624,1.6623,1.6624,1312300000.0
2007-06-20 10:33:00,1.6623,1.6624,1.6622,1.6622,852099998.0
2007-06-20 10:34:00,1.6622,1.6628,1.6622,1.6625,1584099997.0
2007-06-20 10:35:00,1.6624,1.6628,1.6624,1.6625,1374899990.0
2007-06-20 10:36:00,1.6625,1.6625,1.6621,1.66235,1374899990.0
2007-06-20 10:37:00,1.6624,1.6624,1.6621,1.6621,1855599983.0
2007-06-20 10:38:00,1.662,1.6622,1.66195,1.6622,359499997.0
2007-06-20 10:39:00,1.66215,1.6623,1.66195,1.66195,1140400007.0
2007-06-20 10:40:00,1.6622,1.6622,1.662,1.6622,929200003.0
2007-06-20 10:41:00,1.6622,1.6624,1.6621,1.6624,929200003.0
2007-06-20 10:42:00,1.66235,1.6624,1.66225,1.66225,1428699996.0
2007-06-20 10:43:00,1.66225,1.6623,1.66225,1.6623,92100000.0
2007-06-20 10:44:00,1.6623,1.6623,1.66195,1.66205,1509799989.0
2007-06-20 10:45:00,1.662,1.6621,1.6619,1.662,1146499987.0
2007-06-20 10:46:00,1.662,1.6621,1.66195,1.662,1147600008.0
2007-06-20 10:47:00,1.662,1.6621,1.662,1.6621,1074300000.0
2007-06-20 10:48:00,1.6621,1.6624,1.6621,1.6623,1507099992.0
2007-06-20 10:49:00,1.6623,1.6625,1.6622,1.6625,1888599976.0
2007-06-20 10:50:00,1.6625,1.6626,1.66245,1.6625,1888599976.0
2007-06-20 10:51:00,1.66255,1.6628,1.66245,1.6626,1467299993.0
2007-06-20 10:52:00,1.66255,1.6628,1.6625,1.6626,1513799992.0
2007-06-20 10:53:00,1.6625,1.6627,1.6625,1.6626,604500011.0
2007-06-20 10:54:00,1.6626,1.6629,1.6626,1.6629,673600001.0
2007-06-20 10:55:00,1.6629,1.663,1.6627,1.6629,1475900011.0
2007-06-20 10:56:00,1.6629,1.6633,1.6628,1.6633,2121899998.0
2007-06-20 10:57:00,1.6633,1.6633,1.663,1.663,420400002.0
2007-06-20 10:58:00,1.663,1.6631,1.6628,1.6629,1318600006.0
2007-06-20 10:59:00,1.6629,1.663,1.66275,1.66285,841399996.0
2007-06-20 11:00:00,1.6629,1.663,1.6628,1.663,1758899997.0
2007-06-20 11:01:00,1.6631,1.6634,1.663,1.663,1758899997.0
2007-06-20 11:02:00,1.66295,1.663,1.66265,1.6628,1758899997.0
2007-06-20 11:03:00,1.6628,1.6629,1.6628,1.6629,40000000.0
2007-06-20 11:04:00,1.6629,1.663,1.6628,1.6628,838699996.0
2007-06-20 11:05:00,1.6628,1.6631,1.6628,1.6631,1049000003.0
2007-06-20 11:06:00,1.663,1.6631,1.6628,1.6629,2039099985.0
2007-06-20 11:07:00,1.66295,1.663,1.6628,1.6628,2039099985.0
2007-06-20 11:08:00,1.6628,1.6629,1.66275,1.6629,645399987.0
2007-06-20 11:09:00,1.6629,1.6631,1.6628,1.6629,1549499993.0
2007-06-20 11:10:00,1.6629,1.663,1.6629,1.663,154899999.0
2007-06-20 11:11:00,1.663,1.663,1.6629,1.6629,198100002.0
2007-06-20 11:12:00,1.6629,1.6629,1.6629,1.6629,83200000.0
2007-06-20 11:13:00,1.6629,1.6629,1.6628,1.6628,215099999.0
2007-06-20 11:14:00,1.6628,1.6628,1.6625,1.6625,448400001.0
2007-06-20 11:15:00,1.6625,1.6626,1.6624,1.6626,108800000.0
2007-06-20 11:16:00,1.6626,1.6626,1.6625,1.6625,517399998.0
2007-06-20 11:17:00,1.6625,1.6625,1.6623,1.6624,417300000.0
2007-06-20 11:18:00,1.6624,1.6624,1.6623,1.6623,505100001.0
2007-06-20 11:19:00,1.6623,1.6623,1.6621,1.6621,980599996.0
2007-06-20 11:20:00,1.6621,1.6621,1.6621,1.6621,347699999.0
2007-06-20 11:21:00,1.6621,1.6622,1.6621,1.6622,382899999.0
2007-06-20 11:22:00,1.6622,1.6623,1.6622,1.6623,270900002.0
2007-06-20 11:23:00,1.6623,1.6623,1.6622,1.66225,283200000.0
2007-06-20 11:24:00,1.66225,1.66225,1.66215,1.6622,39200000.0
2007-06-20 11:25:00,1.6622,1.6622,1.6621,1.6622,65700000.0
2007-06-20 11:26:00,1.6622,1.6622,1.6621,1.6621,151899998.0
2007-06-20 11:27:00,1.6621,1.6621,1.6621,1.6621,76500000.0
2007-06-20 11:28:00,1.6621,1.6621,1.66195,1.66195,219300000.0
2007-06-20 11:29:00,1.66195,1.6621,1.66195,1.662,230700000.0
2007-06-20 11:30:00,1.662,1.6621,1.66195,1.6621,99400000.0
2007-06-20 11:31:00,1.6621,1.6621,1.66195,1.66205,109499999.0
2007-06-20 11:32:00,1.66205,1.66205,1.6617,1.66185,694999998.0
2007-06-20 11:33:00,1.66185,1.6619,1.66175,1.6618,411499999.0
2007-06-20 11:34:00,1.6618,1.6618,1.66145,1.6616,894000002.0
2007-06-20 11:35:00,1.66165,1.6617,1.6615,1.6616,839300009.0
2007-06-20 11:36:00,1.6616,1.6617,1.66155,1.66155,300700000.0
2007-06-20 11:37:00,1.6616,1.6619,1.6616,1.6616,236499995.0
2007-06-20 11:38:00,1.6617,1.6617,1.6616,1.6617,236499995.0
2007-06-20 11:39:00,1.6617,1.6618,1.66165,1.6618,589000001.0
2007-06-20 11:40:00,1.6618,1.6618,1.6618,1.6618,7800000.0
2007-06-20 11:41:00,1.6618,1.6619,1.66175,1.6618,456500000.0
2007-06-20 11:42:00,1.66175,1.6619,1.66175,1.66175,761600000.0
2007-06-20 11:43:00,1.66175,1.6619,1.66165,1.6619,1313899999.0
2007-06-20 11:44:00,1.6619,1.6619,1.66185,1.6619,259500000.0
2007-06-20 11:45:00,1.6619,1.6622,1.6619,1.6621,518600007.0
2007-06-20 11:46:00,1.66205,1.6621,1.6619,1.66195,799200001.0
2007-06-20 11:47:00,1.66195,1.6621,1.6619,1.6619,702000005.0
2007-06-20 11:48:00,1.6619,1.6621,1.6617,1.66175,623499999.0
2007-06-20 11:49:00,1.6618,1.66185,1.6617,1.6618,841799995.0
2007-06-20 11:50:00,1.66185,1.6619,1.66175,1.6619,145600002.0
2007-06-20 11:51:00,1.6619,1.66195,1.66185,1.66185,692199999.0
2007-06-20 11:52:00,1.66185,1.662,1.66185,1.6619,724699999.0
2007-06-20 11:53:00,1.6619,1.662,1.6619,1.66195,791299996.0
2007-06-20 11:54:00,1.6619,1.66195,1.66185,1.66185,799400001.0
2007-06-20 11:55:00,1.6619,1.6621,1.66185,1.6621,831000000.0
2007-06-20 11:56:00,1.6621,1.6621,1.66205,1.6621,224200000.0
2007-06-20 11:57:00,1.6621,1.6621,1.662,1.6621,285799999.0
2007-06-20 11:58:00,1.6621,1.6621,1.66175,1.6619,841300006.0
2007-06-20 11:59:00,1.6619,1.662,1.6619,1.6619,276400008.0
2007-06-20 12:00:00,1.6619,1.6619,1.6619,1.6619,483800014.0
2007-06-20 12:01:00,1.6619,1.6619,1.66175,1.6618,1432400013.0
2007-06-20 12:02:00,1.66175,1.66195,1.66175,1.6619,1206800001.0
2007-06-20 12:03:00,1.66185,1.662,1.6618,1.662,1351499998.0
2007-06-20 12:04:00,1.662,1.662,1.66185,1.6619,445600001.0
2007-06-20 12:05:00,1.66185,1.662,1.66185,1.6619,198900000.0
2007-06-20 12:06:00,1.6619,1.6619,1.66175,1.66185,295599996.0
2007-06-20 12:07:00,1.66185,1.6619,1.6618,1.6619,128000000.0
2007-06-20 12:08:00,1.6619,1.6621,1.6619,1.662,625899998.0
2007-06-20 12:09:00,1.662,1.6621,1.6619,1.662,652000000.0
2007-06-20 12:10:00,1.662,1.6621,1.662,1.662,240199999.0
2007-06-20 12:11:00,1.662,1.662,1.6617,1.66175,690800001.0
2007-06-20 12:12:00,1.66175,1.6618,1.6617,1.6618,278300001.0
2007-06-20 12:13:00,1.6618,1.6619,1.66175,1.6618,456400004.0
2007-06-20 12:14:00,1.6618,1.66185,1.6618,1.6618,376599999.0
2007-06-20 12:15:00,1.6618,1.6619,1.6618,1.6619,489200015.0
2007-06-20 12:16:00,1.66185,1.6619,1.66185,1.6619,487300003.0
2007-06-20 12:17:00,1.6619,1.6619,1.6619,1.6619,1800000.0
2007-06-20 12:18:00,1.6619,1.6619,1.6619,1.6619,935999973.0
2007-06-20 12:19:00,1.6619,1.6621,1.6619,1.66205,1582800009.0
2007-06-20 12:20:00,1.66205,1.6621,1.66195,1.6621,1409800004.0
2007-06-20 12:21:00,1.6621,1.6629,1.662,1.6628,1970499996.0
2007-06-20 12:22:00,1.6628,1.6628,1.6625,1.6627,1168099996.0
2007-06-20 12:23:00,1.6627,1.6627,1.6627,1.6627,36000000.0
2007-06-20 12:24:00,1.6626,1.6627,1.66245,1.66255,776750005.0
2007-06-20 12:25:00,1.6626,1.6626,1.6625,1.6625,153700000.0
2007-06-20 12:26:00,1.6625,1.6625,1.6624,1.6625,78400000.0
2007-06-20 12:27:00,1.6625,1.6625,1.6624,1.6624,701999997.0
2007-06-20 12:28:00,1.6624,1.6625,1.6624,1.6624,468000010.0
2007-06-20 12:29:00,1.6624,1.6625,1.6624,1.6625,281200000.0
2007-06-20 12:30:00,1.6625,1.6625,1.6624,1.6625,1298100010.0
2007-06-20 12:31:00,1.6625,1.6626,1.6625,1.6626,1937000009.0
2007-06-20 12:32:00,1.6626,1.6628,1.6625,1.6628,1743700003.0
2007-06-20 12:33:00,1.6628,1.6628,1.66275,1.6628,69600000.0
2007-06-20 12:34:00,1.6628,1.6628,1.6628,1.6628,14700000.0
2007-06-20 12:35:00,1.6627,1.6628,1.66255,1.6627,743799999.0
2007-06-20 12:36:00,1.6627,1.6628,1.6626,1.6626,1785699990.0
2007-06-20 12:37:00,1.6626,1.6626,1.66255,1.66255,1355000030.0
2007-06-20 12:38:00,1.6626,1.66265,1.66255,1.66255,464299998.0
2007-06-20 12:39:00,1.6626,1.6626,1.6625,1.6625,1520700008.0
2007-06-20 12:40:00,1.6625,1.6625,1.6625,1.6625,559199999.0
2007-06-20 12:41:00,1.6625,1.6625,1.6625,1.6625,82399999.0
2007-06-20 12:42:00,1.6625,1.6625,1.6625,1.6625,172799994.0
2007-06-20 12:43:00,1.6625,1.6625,1.6625,1.6625,48800000.0
2007-06-20 12:44:00,1.6625,1.6626,1.6625,1.6626,55200000.0
2007-06-20 12:45:00,1.6626,1.6629,1.6626,1.6629,1744600015.0
2007-06-20 12:46:00,1.6629,1.6629,1.6625,1.6627,1296599994.0
2007-06-20 12:47:00,1.66265,1.66265,1.66245,1.6625,401900003.0
2007-06-20 12:48:00,1.6625,1.6625,1.6625,1.6625,206200000.0
2007-06-20 12:49:00,1.6625,1.6626,1.66245,1.6625,719500004.0
2007-06-20 12:50:00,1.6625,1.6625,1.66235,1.66235,1625999999.0
2007-06-20 12:51:00,1.66245,1.6625,1.66235,1.66235,452800000.0
2007-06-20 12:52:00,1.6624,1.6624,1.6623,1.6624,461499999.0
2007-06-20 12:53:00,1.6624,1.6625,1.6624,1.6624,738999994.0
2007-06-20 12:54:00,1.6624,1.6624,1.66235,1.6624,29400000.0
2007-06-20 12:55:00,1.6624,1.6624,1.66235,1.6624,301900000.0
2007-06-20 12:56:00,1.6624,1.6624,1.6623,1.6623,1147300003.0
2007-06-20 12:57:00,1.6623,1.6625,1.6623,1.6624,954600004.0
2007-06-20 12:58:00,1.6624,1.6625,1.66235,1.66235,1190500005.0
2007-06-20 12:59:00,1.66235,1.6625,1.66235,1.66245,1192600006.0
2007-06-20 13:00:00,1.6625,1.6626,1.6624,1.6624,1341700003.0
2007-06-20 13:01:00,1.6624,1.6624,1.66225,1.6623,186999999.0
2007-06-20 13:02:00,1.66225,1.6624,1.66225,1.6623,296799998.0
2007-06-20 13:03:00,1.6623,1.6624,1.6622,1.6623,346399999.0
2007-06-20 13:04:00,1.6623,1.6623,1.6622,1.6622,231999999.0
2007-06-20 13:05:00,1.6622,1.6622,1.66195,1.66195,336299999.0
2007-06-20 13:06:00,1.66195,1.662,1.66165,1.66175,617200003.0
2007-06-20 13:07:00,1.66175,1.66185,1.66165,1.6618,1117399984.0
2007-06-20 13:08:00,1.6618,1.6619,1.66175,1.6618,411100003.0
2007-06-20 13:09:00,1.6618,1.6618,1.6616,1.6616,520000003.0
2007-06-20 13:10:00,1.6616,1.6617,1.6616,1.6617,495799995.0
2007-06-20 13:11:00,1.6617,1.6617,1.66135,1.66145,1387399994.0
2007-06-20 13:12:00,1.6615,1.6615,1.6615,1.6615,422700006.0
2007-06-20 13:13:00,1.6616,1.6616,1.66145,1.66145,686200006.0
2007-06-20 13:14:00,1.6614,1.6615,1.6606,1.6609,1653700003.0
2007-06-20 13:15:00,1.66085,1.661,1.66075,1.661,1653700003.0
2007-06-20 13:16:00,1.66095,1.661,1.6608,1.6609,619199990.0
2007-06-20 13:17:00,1.6609,1.661,1.6609,1.661,650699994.0
2007-06-20 13:18:00,1.661,1.6612,1.661,1.6611,969899979.0
2007-06-20 13:19:00,1.6611,1.6613,1.6611,1.6612,1005600019.0
2007-06-20 13:20:00,1.6612,1.6614,1.6612,1.6612,1370500012.0
2007-06-20 13:21:00,1.6613,1.6613,1.66115,1.6613,1039500001.0
2007-06-20 13:22:00,1.6613,1.6614,1.6613,1.6613,934200009.0
2007-06-20 13:23:00,1.6612,1.6613,1.6612,1.6612,1015099990.0
2007-06-20 13:24:00,1.6613,1.6615,1.66125,1.6614,1015099990.0
2007-06-20 13:25:00,1.6614,1.6617,1.66135,1.66165,1017199996.0
2007-06-20 13:26:00,1.6617,1.6618,1.66165,1.6617,370299996.0
2007-06-20 13:27:00,1.6617,1.6617,1.6615,1.6616,785699997.0
2007-06-20 13:28:00,1.6616,1.6616,1.6615,1.6615,249899998.0
2007-06-20 13:29:00,1.6615,1.6615,1.66125,1.6614,618300002.0
2007-06-20 13:30:00,1.6614,1.6616,1.6614,1.6616,508700001.0
2007-06-20 13:31:00,1.66155,1.6617,1.6615,1.6617,464599997.0
2007-06-20 13:32:00,1.6617,1.6617,1.6617,1.6617,5600000.0
2007-06-20 13:33:00,1.6617,1.6617,1.66145,1.6616,1873699994.0
2007-06-20 13:34:00,1.6616,1.6616,1.66155,1.66155,234899996.0
2007-06-20 13:35:00,1.6616,1.6617,1.66155,1.6617,921699989.0
2007-06-20 13:36:00,1.6617,1.6618,1.6617,1.6617,342999999.0
2007-06-20 13:37:00,1.6617,1.6617,1.6617,1.6617,157600000.0
2007-06-20 13:38:00,1.6617,1.6617,1.6617,1.6617,210400000.0
2007-06-20 13:39:00,1.6617,1.6618,1.66165,1.6617,464299998.0
2007-06-20 13:40:00,1.6617,1.6618,1.6616,1.6617,550099997.0
2007-06-20 13:41:00,1.6617,1.6618,1.6617,1.6618,585999997.0
2007-06-20 13:42:00,1.6618,1.6618,1.6615,1.6616,1837100002.0
2007-06-20 13:43:00,1.6616,1.6617,1.6615,1.6616,435600002.0
2007-06-20 13:44:00,1.6616,1.6616,1.6615,1.6615,101400000.0
2007-06-20 13:45:00,1.6615,1.6616,1.6615,1.6615,1592699990.0
2007-06-20 13:46:00,1.6614,1.6615,1.6613,1.6614,1047100010.0
2007-06-20 13:47:00,1.6614,1.6616,1.6614,1.66155,1047100010.0
2007-06-20 13:48:00,1.66155,1.6619,1.66155,1.6619,1313200004.0
2007-06-20 13:49:00,1.6619,1.6619,1.6617,1.6618,859200003.0
2007-06-20 13:50:00,1.6618,1.6618,1.6617,1.6617,452199997.0
2007-06-20 13:51:00,1.6618,1.6618,1.6617,1.66175,809900001.0
2007-06-20 13:52:00,1.6618,1.6618,1.66165,1.6617,2108999970.0
2007-06-20 13:53:00,1.6617,1.6618,1.6617,1.6618,683200009.0
2007-06-20 13:54:00,1.6618,1.6618,1.6617,1.6617,989100009.0
2007-06-20 13:55:00,1.6617,1.6618,1.66155,1.66155,831600000.0
2007-06-20 13:56:00,1.6617,1.6617,1.6615,1.6615,1439900004.0
2007-06-20 13:57:00,1.6616,1.6616,1.6612,1.6613,1439900004.0
2007-06-20 13:58:00,1.6612,1.6612,1.6608,1.6608,1439900004.0
2007-06-20 13:59:00,1.6609,1.6611,1.6608,1.661,1439900004.0
2007-06-20 14:00:00,1.661,1.661,1.66075,1.66075,652900001.0
2007-06-20 14:01:00,1.66075,1.6608,1.6603,1.6606,1347700009.0
2007-06-20 14:02:00,1.6605,1.6607,1.6605,1.6607,1547700009.0
2007-06-20 14:03:00,1.6607,1.6607,1.6605,1.6606,1665700001.0
2007-06-20 14:04:00,1.6605,1.6607,1.6604,1.6605,630199992.0
2007-06-20 14:05:00,1.6604,1.6606,1.6604,1.6606,630199992.0
2007-06-20 14:06:00,1.6606,1.6606,1.66055,1.6606,428600000.0
2007-06-20 14:07:00,1.6606,1.6606,1.66045,1.6605,1385599982.0
2007-06-20 14:08:00,1.6604,1.6605,1.6601,1.6601,601800001.0
2007-06-20 14:09:00,1.6603,1.6605,1.6603,1.6604,601800001.0
2007-06-20 14:10:00,1.6604,1.6604,1.6601,1.6601,1925400002.0
2007-06-20 14:11:00,1.6601,1.6602,1.6599,1.66,1079199994.0
2007-06-20 14:12:00,1.6601,1.6602,1.65995,1.6601,1079199994.0
2007-06-20 14:13:00,1.6601,1.6603,1.66005,1.66015,538500000.0
2007-06-20 14:14:00,1.66015,1.6606,1.6601,1.6605,397200000.0
2007-06-20 14:15:00,1.6605,1.6607,1.6605,1.6607,468099996.0
2007-06-20 14:16:00,1.6607,1.6608,1.6603,1.6604,1152099998.0
2007-06-20 14:17:00,1.66035,1.6604,1.66025,1.6603,410899998.0
2007-06-20 14:18:00,1.6603,1.6604,1.66025,1.66025,93800000.0
2007-06-20 14:19:00,1.6603,1.6605,1.66,1.66,759300002.0
2007-06-20 14:20:00,1.66,1.66005,1.6597,1.6597,833000003.0
2007-06-20 14:21:00,1.6597,1.6598,1.65945,1.6598,618800000.0
2007-06-20 14:22:00,1.6598,1.6598,1.6597,1.6597,187200000.0
2007-06-20 14:23:00,1.6597,1.6597,1.6596,1.6597,192000000.0
2007-06-20 14:24:00,1.6597,1.6597,1.65955,1.6597,138800001.0
2007-06-20 14:25:00,1.6597,1.6599,1.6596,1.65985,482099995.0
2007-06-20 14:26:00,1.6599,1.66,1.6599,1.6599,196000000.0
2007-06-20 14:27:00,1.6599,1.6599,1.65985,1.6599,57600000.0
2007-06-20 14:28:00,1.6599,1.66,1.6599,1.6599,295000002.0
2007-06-20 14:29:00,1.6599,1.65995,1.65985,1.65985,120100000.0
2007-06-20 14:30:00,1.65985,1.6601,1.65985,1.6601,211099999.0
2007-06-20 14:31:00,1.6601,1.6602,1.65995,1.6601,1176700002.0
2007-06-20 14:32:00,1.6601,1.6601,1.65995,1.65995,657399996.0
2007-06-20 14:33:00,1.66,1.6602,1.66,1.6602,1087499998.0
2007-06-20 14:34:00,1.6602,1.6602,1.6601,1.6602,585300004.0
2007-06-20 14:35:00,1.6602,1.6602,1.6602,1.6602,131200000.0
2007-06-20 14:36:00,1.6602,1.6605,1.66015,1.6605,1332300001.0
2007-06-20 14:37:00,1.6605,1.6606,1.66035,1.6606,1215800002.0
2007-06-20 14:38:00,1.6606,1.6606,1.6605,1.6605,218400000.0
2007-06-20 14:39:00,1.6605,1.6608,1.6605,1.6608,556800000.0
2007-06-20 14:40:00,1.6608,1.6609,1.6608,1.6608,285000000.0
2007-06-20 14:41:00,1.66075,1.6608,1.66065,1.6607,307900002.0
2007-06-20 14:42:00,1.6607,1.6608,1.6605,1.6606,362400000.0
2007-06-20 14:43:00,1.6606,1.6606,1.66045,1.66045,77000000.0
2007-06-20 14:44:00,1.66045,1.6605,1.66045,1.6605,74100000.0
2007-06-20 14:45:00,1.6605,1.6605,1.6604,1.66045,161400000.0
2007-06-20 14:46:00,1.6604,1.6606,1.6604,1.6605,440399995.0
2007-06-20 14:47:00,1.6605,1.6606,1.66025,1.66025,586700003.0
2007-06-20 14:48:00,1.6603,1.6604,1.6603,1.6603,298000000.0
2007-06-20 14:49:00,1.6603,1.6604,1.66025,1.6604,582300000.0
2007-06-20 14:50:00,1.6604,1.66045,1.66025,1.66045,1338899978.0
2007-06-20 14:51:00,1.6605,1.6606,1.6604,1.6606,597400004.0
2007-06-20 14:52:00,1.6606,1.6606,1.66055,1.66055,94300000.0
2007-06-20 14:53:00,1.66055,1.6606,1.66055,1.66055,33000000.0
2007-06-20 14:54:00,1.6606,1.6607,1.66055,1.6607,609300004.0
2007-06-20 14:55:00,1.6607,1.6608,1.6607,1.6608,379300004.0
2007-06-20 14:56:00,1.6608,1.6608,1.6607,1.6607,874800004.0
2007-06-20 14:57:00,1.6607,1.6608,1.66065,1.66075,166400000.0
2007-06-20 14:58:00,1.6608,1.6608,1.66065,1.6608,720499992.0
2007-06-20 14:59:00,1.6608,1.6608,1.6607,1.6608,929800003.0
2007-06-20 15:00:00,1.6608,1.6608,1.6607,1.6607,277300001.0
2007-06-20 15:01:00,1.6607,1.6607,1.6605,1.66055,1282999998.0
2007-06-20 15:02:00,1.6605,1.6606,1.6603,1.6603,1626099986.0
2007-06-20 15:03:00,1.66035,1.6604,1.66015,1.6604,1626099986.0
2007-06-20 15:04:00,1.6604,1.6604,1.6602,1.6603,1191799970.0
2007-06-20 15:05:00,1.66025,1.66035,1.66015,1.6603,1191799970.0
2007-06-20 15:06:00,1.66025,1.6604,1.65995,1.65995,1820699992.0
2007-06-20 15:07:00,1.65995,1.66,1.6598,1.66,882600004.0
2007-06-20 15:08:00,1.66,1.6602,1.65995,1.66005,1415399996.0
2007-06-20 15:09:00,1.66,1.66,1.6598,1.6598,1599699995.0
2007-06-20 15:10:00,1.6598,1.65995,1.6598,1.6599,968800008.0
2007-06-20 15:11:00,1.6599,1.6599,1.6598,1.6599,244800000.0
2007-06-20 15:12:00,1.6599,1.6599,1.6598,1.6598,1572471378.0
2007-06-20 15:13:00,1.6598,1.6599,1.65975,1.6598,1070099989.0
2007-06-20 15:14:00,1.6598,1.6598,1.6597,1.6598,556800002.0
2007-06-20 15:15:00,1.6598,1.6598,1.6593,1.6594,919099996.0
2007-06-20 15:16:00,1.65935,1.65945,1.65925,1.6593,859700010.0
2007-06-20 15:17:00,1.65925,1.65925,1.65905,1.6592,1603599996.0
2007-06-20 15:18:00,1.6591,1.6592,1.65905,1.65905,1977799982.0
2007-06-20 15:19:00,1.6591,1.6592,1.659,1.6591,895999997.0
2007-06-20 15:20:00,1.6591,1.6592,1.65895,1.6591,2050299992.0
2007-06-20 15:21:00,1.6591,1.6593,1.65905,1.65925,1453000003.0
2007-06-20 15:22:00,1.6592,1.6596,1.6591,1.6594,1662300002.0
2007-06-20 15:23:00,1.6593,1.6595,1.6592,1.6594,1662300002.0
2007-06-20 15:24:00,1.6595,1.6595,1.6593,1.6594,1662300002.0
2007-06-20 15:25:00,1.65935,1.6595,1.65935,1.65945,1662300002.0
2007-06-20 15:26:00,1.6595,1.6595,1.65945,1.65945,117200000.0
2007-06-20 15:27:00,1.6595,1.6596,1.6595,1.6596,332400001.0
2007-06-20 15:28:00,1.6596,1.6597,1.6595,1.6596,1371099998.0
2007-06-20 15:29:00,1.6596,1.6596,1.6595,1.6595,538900010.0
2007-06-20 15:30:00,1.6595,1.6596,1.6595,1.6596,606599987.0
2007-06-20 15:31:00,1.6596,1.6597,1.6596,1.6597,816900004.0
2007-06-20 15:32:00,1.6597,1.6597,1.6596,1.6596,600900007.0
2007-06-20 15:33:00,1.6596,1.6596,1.6595,1.6596,353199998.0
2007-06-20 15:34:00,1.6596,1.6597,1.6595,1.6597,1542400018.0
2007-06-20 15:35:00,1.65965,1.6597,1.65955,1.6597,814799999.0
2007-06-20 15:36:00,1.6597,1.6599,1.6597,1.6599,245699999.0
2007-06-20 15:37:00,1.6599,1.6601,1.65985,1.6601,367200000.0
2007-06-20 15:38:00,1.6601,1.6602,1.66,1.66,582899999.0
2007-06-20 15:39:00,1.66,1.6601,1.6599,1.66,1024000009.0
2007-06-20 15:40:00,1.66,1.66,1.6598,1.65985,1277799989.0
2007-06-20 15:41:00,1.65985,1.6599,1.65985,1.6599,29600000.0
2007-06-20 15:42:00,1.6599,1.66,1.6599,1.66,267000003.0
2007-06-20 15:43:00,1.66,1.6601,1.65985,1.6601,1794899991.0
2007-06-20 15:44:00,1.6601,1.6601,1.66,1.6601,449400002.0
2007-06-20 15:45:00,1.66005,1.6602,1.65995,1.66015,1309099999.0
2007-06-20 15:46:00,1.6602,1.6602,1.66015,1.6602,68100000.0
2007-06-20 15:47:00,1.6602,1.6602,1.65995,1.66005,1460900010.0
2007-06-20 15:48:00,1.66005,1.6601,1.66005,1.6601,1357099987.0
2007-06-20 15:49:00,1.6601,1.6602,1.6601,1.6601,44600000.0
2007-06-20 15:50:00,1.66005,1.6601,1.65995,1.66,521899983.0
2007-06-20 15:51:00,1.65995,1.6601,1.6599,1.6599,1628500004.0
2007-06-20 15:52:00,1.6599,1.6599,1.6595,1.6598,1786800016.0
2007-06-20 15:53:00,1.6598,1.6599,1.65975,1.6598,984999995.0
2007-06-20 15:54:00,1.6598,1.6598,1.6596,1.65975,1068700006.0
2007-06-20 15:55:00,1.6598,1.6598,1.6595,1.6595,385100002.0
2007-06-20 15:56:00,1.6595,1.6596,1.6595,1.6596,874999987.0
2007-06-20 15:57:00,1.6596,1.6597,1.65955,1.6596,1991699940.0
2007-06-20 15:58:00,1.65965,1.6597,1.6595,1.6595,1408299962.0
2007-06-20 15:59:00,1.6595,1.6596,1.6593,1.6594,1813100014.0
2007-06-20 16:00:00,1.6593,1.6596,1.6593,1.6594,195200000.0
2007-06-20 16:01:00,1.6595,1.6595,1.6593,1.6594,195200000.0
2007-06-20 16:02:00,1.6594,1.6595,1.65935,1.6595,195200000.0
2007-06-20 16:03:00,1.6595,1.6596,1.65935,1.6596,1560099984.0
2007-06-20 16:04:00,1.6596,1.6597,1.6596,1.6596,520000000.0
2007-06-20 16:05:00,1.6596,1.6597,1.6596,1.65965,391700001.0
2007-06-20 16:06:00,1.65965,1.66,1.65965,1.66,1192700009.0
2007-06-20 16:07:00,1.66,1.6601,1.6599,1.6601,827500004.0
2007-06-20 16:08:00,1.6601,1.6602,1.66005,1.6601,827500004.0
2007-06-20 16:09:00,1.6601,1.6604,1.6601,1.6603,1549199995.0
2007-06-20 16:10:00,1.6603,1.6606,1.66025,1.66035,1259499994.0
2007-06-20 16:11:00,1.66035,1.6604,1.66035,1.6604,560999997.0
2007-06-20 16:12:00,1.6604,1.6605,1.66035,1.6604,386000000.0
2007-06-20 16:13:00,1.6605,1.6607,1.6604,1.6607,458599999.0
2007-06-20 16:14:00,1.6607,1.6607,1.6606,1.6606,747000001.0
2007-06-20 16:15:00,1.6606,1.6607,1.6606,1.6607,1290399996.0
2007-06-20 16:16:00,1.6607,1.6609,1.6607,1.6608,529900001.0
2007-06-20 16:17:00,1.6608,1.661,1.6608,1.661,569500000.0
2007-06-20 16:18:00,1.661,1.6611,1.6609,1.6611,1287900005.0
2007-06-20 16:19:00,1.66105,1.6611,1.661,1.661,509899998.0
2007-06-20 16:20:00,1.661,1.6611,1.661,1.661,481599999.0
2007-06-20 16:21:00,1.661,1.661,1.6609,1.661,451400000.0
2007-06-20 16:22:00,1.661,1.6611,1.661,1.661,1186399992.0
2007-06-20 16:23:00,1.661,1.6611,1.6609,1.661,993999989.0
2007-06-20 16:24:00,1.661,1.661,1.66085,1.6609,655999996.0
2007-06-20 16:25:00,1.6609,1.6609,1.66075,1.6609,1375400005.0
2007-06-20 16:26:00,1.6609,1.661,1.6609,1.661,984699997.0
2007-06-20 16:27:00,1.661,1.6611,1.66095,1.66095,1409800009.0
2007-06-20 16:28:00,1.661,1.6612,1.66095,1.6612,1735200003.0
2007-06-20 16:29:00,1.6611,1.6612,1.661,1.6611,2000699994.0
2007-06-20 16:30:00,1.661,1.6612,1.661,1.6612,2000699994.0
2007-06-20 16:31:00,1.6613,1.6613,1.661,1.6611,2000699994.0
2007-06-20 16:32:00,1.6611,1.6612,1.6611,1.6612,127300001.0
2007-06-20 16:33:00,1.6611,1.6612,1.661,1.661,564100004.0
2007-06-20 16:34:00,1.661,1.6613,1.661,1.6613,1465099977.0
2007-06-20 16:35:00,1.6613,1.6613,1.66105,1.6611,1465099977.0
2007-06-20 16:36:00,1.66105,1.6612,1.66105,1.66105,1171200000.0
2007-06-20 16:37:00,1.6611,1.6613,1.6609,1.6612,1367799973.0
2007-06-20 16:38:00,1.6612,1.6612,1.661,1.66115,1059000006.0
2007-06-20 16:39:00,1.6612,1.6613,1.66115,1.6612,844299992.0
2007-06-20 16:40:00,1.6612,1.6612,1.6611,1.6611,758900006.0
2007-06-20 16:41:00,1.6611,1.6612,1.6611,1.6612,337599998.0
2007-06-20 16:42:00,1.6612,1.6613,1.661,1.6612,349100010.0
2007-06-20 16:43:00,1.6611,1.6612,1.6611,1.6612,349100010.0
2007-06-20 16:44:00,1.6612,1.6612,1.6612,1.6612,349100010.0
2007-06-20 16:45:00,1.66115,1.6614,1.66105,1.66105,1936900003.0
2007-06-20 16:46:00,1.6611,1.6613,1.6611,1.6612,1151400022.0
2007-06-20 16:47:00,1.6612,1.6612,1.6611,1.6611,1151400022.0
2007-06-20 16:48:00,1.6611,1.6612,1.6611,1.6611,703800006.0
2007-06-20 16:49:00,1.6611,1.6614,1.66105,1.6613,703800006.0
2007-06-20 16:50:00,1.6613,1.6614,1.6612,1.6614,512699999.0
2007-06-20 16:51:00,1.6614,1.6614,1.6611,1.6611,958699996.0
2007-06-20 16:52:00,1.6612,1.6614,1.6612,1.6613,1487199989.0
2007-06-20 16:53:00,1.6613,1.6613,1.661,1.661,1591699993.0
2007-06-20 16:54:00,1.661,1.661,1.66075,1.6608,464300001.0
2007-06-20 16:55:00,1.6608,1.6608,1.6606,1.6606,403900001.0
2007-06-20 16:56:00,1.66065,1.66065,1.6603,1.6604,1156900002.0
2007-06-20 16:57:00,1.6604,1.6606,1.66035,1.6605,1687499980.0
2007-06-20 16:58:00,1.6605,1.6606,1.66035,1.6604,781300002.0
2007-06-20 16:59:00,1.6604,1.6604,1.6602,1.6602,1863600005.0
2007-06-20 17:00:00,1.6604,1.6606,1.6603,1.66045,1863600005.0
2007-06-20 17:01:00,1.66045,1.6607,1.66045,1.6606,1406999999.0
2007-06-20 17:02:00,1.66055,1.6608,1.66055,1.6606,543400002.0
2007-06-20 17:03:00,1.6606,1.6607,1.66045,1.66055,778200000.0
2007-06-20 17:04:00,1.6606,1.6606,1.66045,1.66045,1156999993.0
2007-06-20 17:05:00,1.6605,1.66055,1.66045,1.66055,463900011.0
2007-06-20 17:06:00,1.66055,1.6606,1.66045,1.6605,219100000.0
2007-06-20 17:07:00,1.6605,1.6606,1.66045,1.6605,663600005.0
2007-06-20 17:08:00,1.6605,1.6608,1.6605,1.6608,339700000.0
2007-06-20 17:09:00,1.6608,1.6608,1.6605,1.66055,433499999.0
2007-06-20 17:10:00,1.66055,1.6607,1.6605,1.66065,294299999.0
2007-06-20 17:11:00,1.6607,1.6607,1.66055,1.66055,60500000.0
2007-06-20 17:12:00,1.66055,1.6606,1.66045,1.6605,271300001.0
2007-06-20 17:13:00,1.66045,1.6606,1.66045,1.6605,584699994.0
2007-06-20 17:14:00,1.6605,1.6606,1.6605,1.6606,34500000.0
2007-06-20 17:15:00,1.66055,1.6606,1.6605,1.6606,218199999.0
2007-06-20 17:16:00,1.6606,1.6607,1.66055,1.66065,378399999.0
2007-06-20 17:17:00,1.6607,1.6607,1.66055,1.6606,341899999.0
2007-06-20 17:18:00,1.6606,1.6607,1.66055,1.6607,152000000.0
2007-06-20 17:19:00,1.66065,1.6607,1.66055,1.6607,251900001.0
2007-06-20 17:20:00,1.6607,1.6608,1.66065,1.6607,215300000.0
2007-06-20 17:21:00,1.6607,1.6607,1.6606,1.6607,1250900007.0
2007-06-20 17:22:00,1.6607,1.6607,1.66055,1.6607,1262299990.0
2007-06-20 17:23:00,1.6607,1.6607,1.6606,1.6607,703199994.0
2007-06-20 17:24:00,1.6606,1.6607,1.66055,1.6607,556999993.0
2007-06-20 17:25:00,1.6607,1.6608,1.6607,1.6608,313200001.0
2007-06-20 17:26:00,1.6608,1.6608,1.6608,1.6608,29600000.0
2007-06-20 17:27:00,1.6608,1.661,1.6608,1.6609,790200003.0
2007-06-20 17:28:00,1.6609,1.661,1.6608,1.661,556099993.0
2007-06-20 17:29:00,1.661,1.6611,1.66095,1.66095,137600000.0
2007-06-20 17:30:00,1.66095,1.6611,1.6609,1.66095,1136199996.0
2007-06-20 17:31:00,1.66095,1.661,1.66095,1.661,1223599987.0
2007-06-20 17:32:00,1.661,1.661,1.6609,1.661,162399997.0
2007-06-20 17:33:00,1.661,1.6611,1.66095,1.6611,493100003.0
2007-06-20 17:34:00,1.6611,1.6611,1.6611,1.6611,79400000.0
2007-06-20 17:35:00,1.6611,1.6611,1.661,1.6611,239800002.0
2007-06-20 17:36:00,1.6611,1.6611,1.661,1.661,2141800021.0
2007-06-20 17:37:00,1.661,1.6611,1.66095,1.661,1908900011.0
2007-06-20 17:38:00,1.661,1.6611,1.6609,1.66095,1937099995.0
2007-06-20 17:39:00,1.66095,1.661,1.66095,1.661,110900000.0
2007-06-20 17:40:00,1.6609,1.6609,1.6607,1.6607,1195000009.0
2007-06-20 17:41:00,1.6607,1.6607,1.6606,1.6607,881900009.0
2007-06-20 17:42:00,1.6607,1.6607,1.66045,1.6605,1098500010.0
2007-06-20 17:43:00,1.6605,1.6606,1.66045,1.6606,747400012.0
2007-06-20 17:44:00,1.6606,1.6606,1.6604,1.6606,1328599996.0
2007-06-20 17:45:00,1.6606,1.6606,1.6604,1.6605,755599997.0
2007-06-20 17:46:00,1.6605,1.6605,1.6604,1.6605,867199996.0
2007-06-20 17:47:00,1.6605,1.6606,1.6605,1.6606,407999990.0
2007-06-20 17:48:00,1.6606,1.661,1.6606,1.661,1717599991.0
2007-06-20 17:49:00,1.661,1.6612,1.661,1.6612,1622700007.0
2007-06-20 17:50:00,1.6612,1.6613,1.6612,1.6613,1108999993.0
2007-06-20 17:51:00,1.6613,1.6615,1.66115,1.6615,2082799985.0
2007-06-20 17:52:00,1.6615,1.6616,1.66115,1.66115,1516799984.0
2007-06-20 17:53:00,1.66115,1.6613,1.66115,1.6613,1301600006.0
2007-06-20 17:54:00,1.6613,1.6614,1.66125,1.6613,698999999.0
2007-06-20 17:55:00,1.6613,1.6614,1.6611,1.6612,848599996.0
2007-06-20 17:56:00,1.6611,1.6613,1.6611,1.66125,803100005.0
2007-06-20 17:57:00,1.66125,1.6613,1.6609,1.66105,2029399994.0
2007-06-20 17:58:00,1.66105,1.6613,1.661,1.6612,1693500009.0
2007-06-20 17:59:00,1.6612,1.6613,1.6612,1.6613,909799998.0
2007-06-20 18:00:00,1.6613,1.6615,1.66125,1.66125,1592200016.0
2007-06-20 18:01:00,1.6613,1.6614,1.66125,1.6614,1045199996.0
2007-06-20 18:02:00,1.6614,1.6614,1.6613,1.6613,1022200000.0
2007-06-20 18:05:00,1.6612,1.6612,1.661,1.661,418199998.0
2007-06-20 18:06:00,1.661,1.661,1.6608,1.6608,1739499994.0
2007-06-20 18:07:00,1.6608,1.6608,1.66075,1.6608,434699993.0
2007-06-20 18:08:00,1.6608,1.6609,1.66075,1.6609,915799993.0
2007-06-20 18:09:00,1.6609,1.66095,1.66085,1.66095,166799998.0
2007-06-20 18:10:00,1.66085,1.661,1.6608,1.6609,450299993.0
2007-06-20 18:11:00,1.6609,1.66095,1.6609,1.66095,580799998.0
2007-06-20 18:12:00,1.66095,1.66095,1.66085,1.66085,312299998.0
2007-06-20 18:13:00,1.6609,1.6609,1.6608,1.6609,138800000.0
2007-06-20 18:14:00,1.6609,1.6609,1.66085,1.6609,125900000.0
2007-06-20 18:15:00,1.6609,1.661,1.6608,1.661,1035500006.0
2007-06-20 18:16:00,1.6611,1.6611,1.661,1.6611,949599991.0
2007-06-20 18:17:00,1.66115,1.66115,1.6609,1.661,949599991.0
2007-06-20 18:18:00,1.66095,1.661,1.66095,1.661,13600000.0
2007-06-20 18:19:00,1.661,1.66105,1.661,1.66105,55200000.0
2007-06-20 18:20:00,1.66105,1.66105,1.66105,1.66105,13600000.0
2007-06-20 18:21:00,1.66105,1.66115,1.661,1.66105,64899999.0
2007-06-20 18:22:00,1.6611,1.66135,1.66105,1.66135,1357600009.0
2007-06-20 18:23:00,1.66135,1.66135,1.6612,1.66125,324900001.0
2007-06-20 18:24:00,1.6612,1.6614,1.6612,1.66135,838399999.0
2007-06-20 18:25:00,1.66135,1.6614,1.6611,1.6613,1187299984.0
2007-06-20 18:26:00,1.6612,1.6612,1.661,1.6611,1626999995.0
2007-06-20 18:27:00,1.6611,1.66125,1.661,1.66125,652800009.0
2007-06-20 18:28:00,1.6613,1.6613,1.66125,1.6613,668099995.0
2007-06-20 18:29:00,1.66125,1.6614,1.6612,1.66125,746200003.0
2007-06-20 18:30:00,1.6613,1.6613,1.6611,1.6612,780900004.0
2007-06-20 18:31:00,1.6611,1.6611,1.661,1.6611,535599998.0
2007-06-20 18:32:00,1.6611,1.6611,1.6609,1.6609,1305700006.0
2007-06-20 18:33:00,1.6609,1.6609,1.6608,1.6608,1305700006.0
2007-06-20 18:34:00,1.6608,1.6609,1.6608,1.6608,770799999.0
2007-06-20 18:35:00,1.6608,1.661,1.66075,1.66085,1705099995.0
2007-06-20 18:36:00,1.6609,1.6609,1.66085,1.66085,260200002.0
2007-06-20 18:37:00,1.6609,1.6609,1.66085,1.6609,884500013.0
2007-06-20 18:38:00,1.6609,1.6609,1.6609,1.6609,576000001.0
2007-06-20 18:39:00,1.6609,1.66095,1.6609,1.66095,542600001.0
2007-06-20 18:40:00,1.6609,1.6609,1.6609,1.6609,179000001.0
2007-06-20 18:41:00,1.6609,1.6609,1.6609,1.6609,122400001.0
2007-06-20 18:42:00,1.6609,1.6609,1.6609,1.6609,75199999.0
2007-06-20 18:43:00,1.6609,1.6609,1.6608,1.6608,795300006.0
2007-06-20 18:44:00,1.6608,1.6609,1.6608,1.6608,1372599952.0
2007-06-20 18:45:00,1.6608,1.6609,1.6608,1.6608,1372599952.0
2007-06-20 18:46:00,1.6608,1.6609,1.6608,1.6609,105200000.0
2007-06-20 18:47:00,1.6609,1.6609,1.6608,1.6608,61300000.0
2007-06-20 18:48:00,1.6608,1.6609,1.6608,1.6609,93600000.0
2007-06-20 18:49:00,1.66075,1.66101,1.66058,1.66097,98999996.0
2007-06-20 18:50:00,1.6609,1.6609,1.66085,1.66085,37600000.0
2007-06-20 18:51:00,1.66085,1.661,1.66085,1.661,65000000.0
2007-06-20 18:52:00,1.66095,1.661,1.66095,1.661,178400000.0
2007-06-20 18:53:00,1.661,1.6612,1.661,1.6612,556100001.0
2007-06-20 18:54:00,1.66125,1.6613,1.6612,1.6612,765100007.0
2007-06-20 18:55:00,1.6612,1.6612,1.6612,1.6612,962899986.0
2007-06-20 18:56:00,1.6612,1.6613,1.6612,1.6612,246899997.0
2007-06-20 18:57:00,1.66115,1.6612,1.6611,1.6611,530499996.0
2007-06-20 18:58:00,1.6612,1.6613,1.6612,1.6612,197999998.0
2007-06-20 18:59:00,1.6612,1.6614,1.6612,1.6613,463200001.0
2007-06-20 19:00:00,1.6614,1.6614,1.6612,1.6613,1090700005.0
2007-06-20 19:01:00,1.6612,1.6613,1.661,1.661,1090700005.0
2007-06-20 19:02:00,1.6611,1.6611,1.661,1.661,1090700005.0
2007-06-20 19:03:00,1.6611,1.6611,1.6609,1.6609,1090700005.0
2007-06-20 19:04:00,1.6609,1.661,1.66085,1.6609,1090700005.0
2007-06-20 19:05:00,1.6609,1.6609,1.66065,1.6607,2023900015.0
2007-06-20 19:06:00,1.6608,1.6608,1.6607,1.6608,229399999.0
2007-06-20 19:07:00,1.6608,1.6608,1.6607,1.6607,140000002.0
2007-06-20 19:08:00,1.6607,1.6608,1.6607,1.6608,257399996.0
2007-06-20 19:09:00,1.6608,1.6608,1.6608,1.6608,1061100024.0
2007-06-20 19:10:00,1.6608,1.6608,1.66075,1.66075,1652199979.0
2007-06-20 19:11:00,1.6607,1.6608,1.6605,1.6605,1934799986.0
2007-06-20 19:12:00,1.66045,1.6606,1.6604,1.6605,1934799986.0
2007-06-20 19:13:00,1.6605,1.6605,1.66035,1.66035,674700002.0
2007-06-20 19:14:00,1.6604,1.6604,1.6604,1.6604,448000011.0
2007-06-20 19:15:00,1.6604,1.6604,1.66035,1.6604,717700011.0
2007-06-20 19:16:00,1.6604,1.6604,1.6604,1.6604,707199998.0
2007-06-20 19:17:00,1.6604,1.6604,1.66025,1.6603,707699999.0
2007-06-20 19:18:00,1.6603,1.6605,1.66025,1.66045,635200007.0
2007-06-20 19:19:00,1.66045,1.66055,1.66045,1.6605,377900000.0
2007-06-20 19:20:00,1.6605,1.6605,1.6603,1.6603,1667099990.0
2007-06-20 19:21:00,1.6606,1.6606,1.6605,1.6605,1436299984.0
2007-06-20 19:22:00,1.6605,1.6606,1.66045,1.66045,1436299984.0
2007-06-20 19:23:00,1.6606,1.6606,1.6605,1.6606,128300000.0
2007-06-20 19:24:00,1.6605,1.6605,1.6604,1.6604,128300000.0
2007-06-20 19:25:00,1.6605,1.6605,1.6604,1.6605,128300000.0
2007-06-20 19:26:00,1.6605,1.6605,1.6604,1.6604,1300299997.0
2007-06-20 19:27:00,1.66035,1.6604,1.66025,1.6603,1166499997.0
2007-06-20 19:28:00,1.6603,1.6603,1.6603,1.6603,613099974.0
2007-06-20 19:29:00,1.6603,1.6603,1.6603,1.6603,1314499973.0
2007-06-20 19:30:00,1.6603,1.6603,1.6602,1.6602,296499993.0
2007-06-20 19:31:00,1.6603,1.6603,1.6602,1.6603,1160699999.0
2007-06-20 19:32:00,1.6602,1.6603,1.6601,1.6602,1160699999.0
2007-06-20 19:33:00,1.6602,1.6604,1.6602,1.6604,1700399974.0
2007-06-20 19:34:00,1.6605,1.6605,1.6604,1.6605,1311899987.0
2007-06-20 19:35:00,1.66035,1.6605,1.66035,1.6605,1311899987.0
2007-06-20 19:36:00,1.6603,1.6604,1.6603,1.6604,1393599978.0
2007-06-20 19:37:00,1.6604,1.6606,1.66025,1.6606,1393599978.0
2007-06-20 19:38:00,1.6606,1.6606,1.6605,1.6606,796399999.0
2007-06-20 19:39:00,1.6606,1.6606,1.6606,1.6606,9600000.0
2007-06-20 19:40:00,1.6606,1.66065,1.6606,1.6606,1362300033.0
2007-06-20 19:41:00,1.6606,1.6606,1.6605,1.6606,1314100009.0
2007-06-20 19:42:00,1.6606,1.6606,1.6605,1.6606,227599995.0
2007-06-20 19:43:00,1.6606,1.6606,1.6606,1.6606,287999994.0
2007-06-20 19:44:00,1.6606,1.6606,1.6604,1.6605,129700001.0
2007-06-20 19:45:00,1.6605,1.6605,1.6605,1.6605,1551400010.0
2007-06-20 19:46:00,1.6605,1.6606,1.6605,1.6606,1150299997.0
2007-06-20 19:47:00,1.6606,1.6606,1.6605,1.6605,1346800013.0
2007-06-20 19:48:00,1.6605,1.6606,1.66045,1.6605,1346800013.0
2007-06-20 19:49:00,1.6605,1.6606,1.66045,1.6605,787499996.0
2007-06-20 19:50:00,1.6605,1.6606,1.66045,1.6605,1778900014.0
2007-06-20 19:51:00,1.6605,1.6607,1.6605,1.66065,1039600006.0
2007-06-20 19:52:00,1.66065,1.6607,1.66065,1.66065,748299995.0
2007-06-20 19:53:00,1.6607,1.6607,1.6605,1.6607,1923900019.0
2007-06-20 19:54:00,1.6607,1.6607,1.66065,1.6607,1625900025.0
2007-06-20 19:55:00,1.6607,1.6607,1.6607,1.6607,499400014.0
2007-06-20 19:56:00,1.6607,1.6608,1.6607,1.6607,482800020.0
2007-06-20 19:57:00,1.6607,1.6607,1.6606,1.6607,727699989.0
2007-06-20 19:58:00,1.6607,1.6607,1.66045,1.66045,1725399985.0
2007-06-20 19:59:00,1.6605,1.6605,1.6605,1.6605,1962399985.0
2007-06-20 20:00:00,1.6605,1.6605,1.66025,1.66025,1962399985.0
2007-06-20 20:01:00,1.6603,1.6603,1.6602,1.6603,1480299974.0
2007-06-20 20:02:00,1.6603,1.6603,1.6601,1.6602,1639299998.0
2007-06-20 20:03:00,1.6602,1.6602,1.6599,1.66,914000008.0
2007-06-20 20:04:00,1.66,1.66005,1.6599,1.66,1055400006.0
2007-06-20 20:05:00,1.66,1.6602,1.66,1.66,745700011.0
2007-06-20 20:06:00,1.66,1.66,1.65985,1.66,1009500003.0
2007-06-20 20:07:00,1.66,1.6601,1.6599,1.6601,740100002.0
2007-06-20 20:08:00,1.6601,1.6602,1.6601,1.6602,561000000.0
2007-06-20 20:09:00,1.66015,1.6603,1.66015,1.6603,2084299985.0
2007-06-20 20:10:00,1.6603,1.6605,1.66025,1.66035,1857900011.0
2007-06-20 20:11:00,1.6604,1.6604,1.6603,1.6603,1024799995.0
2007-06-20 20:12:00,1.6603,1.6603,1.6603,1.6603,540299985.0
2007-06-20 20:13:00,1.6603,1.6604,1.66025,1.66025,624700004.0
2007-06-20 20:14:00,1.66025,1.6604,1.66025,1.6604,705399990.0
2007-06-20 20:15:00,1.6604,1.6604,1.6603,1.6603,320999996.0
2007-06-20 20:16:00,1.6603,1.6604,1.6603,1.6603,983799998.0
2007-06-20 20:17:00,1.6603,1.6604,1.6603,1.6603,676899996.0
2007-06-20 20:18:00,1.6603,1.6603,1.6603,1.6603,269799994.0
2007-06-20 20:19:00,1.6603,1.6604,1.66025,1.6603,504500008.0
2007-06-20 20:20:00,1.6603,1.6603,1.6603,1.6603,862900002.0
2007-06-20 20:21:00,1.6603,1.6603,1.66025,1.6603,349899996.0
2007-06-20 20:22:00,1.6604,1.6604,1.6603,1.6603,1044399990.0
2007-06-20 20:23:00,1.6603,1.6603,1.6603,1.6603,1560199998.0
2007-06-20 20:24:00,1.6603,1.6603,1.66025,1.66025,972799998.0
2007-06-20 20:25:00,1.66025,1.6603,1.66025,1.6603,449399998.0
2007-06-20 20:26:00,1.6603,1.6603,1.6601,1.6602,1310399992.0
2007-06-20 20:27:00,1.6602,1.66025,1.66005,1.6602,511800001.0
2007-06-20 20:28:00,1.6602,1.6603,1.6602,1.6603,72000000.0
2007-06-20 20:29:00,1.6603,1.6604,1.6601,1.6602,504200002.0
2007-06-20 20:30:00,1.6602,1.6602,1.6602,1.6602,19200000.0
2007-06-20 20:31:00,1.6602,1.6603,1.66015,1.6603,424199999.0
2007-06-20 20:32:00,1.6603,1.6603,1.66025,1.6603,814999989.0
2007-06-20 20:33:00,1.6603,1.6603,1.6603,1.6603,215400001.0
2007-06-20 20:34:00,1.6603,1.6603,1.6603,1.6603,378899999.0
2007-06-20 20:35:00,1.6603,1.6604,1.66025,1.6603,2060699993.0
2007-06-20 20:36:00,1.66025,1.6603,1.6602,1.6603,589799999.0
2007-06-20 20:37:00,1.6602,1.6604,1.6602,1.6603,488600003.0
2007-06-20 20:38:00,1.6602,1.6602,1.66,1.66,488600003.0
2007-06-20 20:39:00,1.6599,1.6599,1.65975,1.65975,488600003.0
2007-06-20 20:40:00,1.6598,1.6598,1.65975,1.6598,69600000.0
2007-06-20 20:41:00,1.65975,1.6598,1.65965,1.6598,160800000.0
2007-06-20 20:42:00,1.6598,1.66,1.6598,1.65985,479000004.0
2007-06-20 20:43:00,1.6599,1.6599,1.6598,1.65985,32400000.0
2007-06-20 20:44:00,1.6599,1.65995,1.6599,1.6599,111000001.0
2007-06-20 20:45:00,1.66,1.66,1.6599,1.6599,41600000.0
2007-06-20 20:46:00,1.6599,1.6599,1.6599,1.6599,87999997.0
2007-06-20 20:47:00,1.6599,1.66,1.6599,1.66,786299992.0
2007-06-20 20:48:00,1.66,1.6601,1.6598,1.66,524600006.0
2007-06-20 20:49:00,1.65995,1.6602,1.6598,1.6598,1494499993.0
2007-06-20 20:50:00,1.65975,1.6598,1.6596,1.6597,2048500010.0
2007-06-20 20:51:00,1.6597,1.6598,1.6597,1.6598,109600003.0
2007-06-20 20:52:00,1.6598,1.6598,1.6597,1.6598,62000000.0
2007-06-20 20:53:00,1.6598,1.6598,1.6597,1.6598,627999994.0
2007-06-20 20:54:00,1.6598,1.6598,1.6598,1.6598,87200000.0
2007-06-20 20:55:00,1.6598,1.6598,1.65975,1.65975,289400003.0
2007-06-20 20:56:00,1.6598,1.6598,1.6597,1.6598,461299999.0
2007-06-20 20:57:00,1.6598,1.6598,1.6598,1.6598,847600013.0
2007-06-20 20:58:00,1.6598,1.6598,1.65955,1.6596,1098100014.0
2007-06-20 20:59:00,1.6596,1.6597,1.6595,1.6596,1195600005.0
2007-06-20 21:00:00,1.6596,1.6597,1.6595,1.65955,1195600005.0
2007-06-20 21:01:00,1.65955,1.6597,1.65945,1.6596,1916699993.0
2007-06-20 21:02:00,1.6596,1.6598,1.6596,1.6597,375899998.0
2007-06-20 21:03:00,1.65965,1.6597,1.65965,1.6597,188199994.0
2007-06-20 21:04:00,1.6597,1.6598,1.6597,1.6598,203100003.0
2007-06-20 21:05:00,1.6598,1.6598,1.6597,1.6597,85200000.0
2007-06-20 21:06:00,1.6597,1.6597,1.6595,1.6595,1787699992.0
2007-06-20 21:07:00,1.6595,1.6595,1.6595,1.6595,133200000.0
2007-06-20 21:08:00,1.6595,1.6595,1.6594,1.6595,23200000.0
2007-06-20 21:09:00,1.6595,1.6595,1.6595,1.6595,6400000.0
2007-06-20 21:10:00,1.6596,1.6597,1.6595,1.65965,499400004.0
2007-06-20 21:11:00,1.6597,1.6597,1.65965,1.65965,34500000.0
2007-06-20 21:12:00,1.6597,1.6597,1.6597,1.6597,10400000.0
2007-06-20 21:13:00,1.6597,1.6597,1.6596,1.6596,124000000.0
2007-06-20 21:14:00,1.6596,1.6596,1.65945,1.6595,1323000005.0
2007-06-20 21:15:00,1.6595,1.6596,1.6595,1.6595,458999997.0
2007-06-20 21:16:00,1.6595,1.6595,1.6595,1.6595,1032899991.0
2007-06-20 21:17:00,1.6595,1.6595,1.6595,1.6595,99200001.0
2007-06-20 21:18:00,1.6595,1.6595,1.6595,1.6595,30400000.0
2007-06-20 21:19:00,1.6595,1.6595,1.6594,1.6595,267200000.0
2007-06-20 21:20:00,1.6595,1.6595,1.6593,1.65945,362099996.0
2007-06-20 21:21:00,1.6595,1.6595,1.6593,1.6593,1429899993.0
2007-06-20 21:22:00,1.6595,1.6595,1.6594,1.6594,713400001.0
2007-06-20 21:23:00,1.6594,1.6594,1.6593,1.6594,713400001.0
2007-06-20 21:24:00,1.6595,1.6595,1.6593,1.6594,1635900009.0
2007-06-20 21:25:00,1.6595,1.6595,1.6594,1.6594,1635900009.0
2007-06-20 21:26:00,1.6594,1.6594,1.6593,1.6593,1635900009.0
2007-06-20 21:27:00,1.6593,1.6595,1.6593,1.6593,2098700001.0
2007-06-20 21:28:00,1.6593,1.6594,1.65925,1.6593,1518800001.0
2007-06-20 21:29:00,1.6593,1.6593,1.6593,1.6593,1491499984.0
2007-06-20 21:30:00,1.6594,1.6599,1.6594,1.6598,2025899976.0
2007-06-20 21:31:00,1.6598,1.6599,1.65975,1.65975,396900004.0
2007-06-20 21:32:00,1.6598,1.6598,1.6595,1.6595,1460499989.0
2007-06-20 21:33:00,1.6595,1.6595,1.6595,1.6595,422200003.0
2007-06-20 21:34:00,1.6595,1.6595,1.6595,1.6595,33600000.0
2007-06-20 21:35:00,1.6595,1.6595,1.6593,1.6593,993599981.0
2007-06-20 21:36:00,1.6593,1.6593,1.6592,1.6593,783199997.0
2007-06-20 21:37:00,1.6593,1.6593,1.65915,1.6593,711700005.0
2007-06-20 21:38:00,1.6593,1.6593,1.6592,1.6592,596699987.0
2007-06-20 21:39:00,1.6592,1.6592,1.659,1.6592,1548099981.0
2007-06-20 21:40:00,1.659,1.6593,1.659,1.6592,1488199981.0
2007-06-20 21:41:00,1.65915,1.6594,1.65915,1.6593,2126599971.0
2007-06-20 21:42:00,1.6594,1.6595,1.6591,1.6591,376400000.0
2007-06-20 21:43:00,1.6592,1.6593,1.65915,1.65915,376400000.0
2007-06-20 21:44:00,1.65915,1.6592,1.65915,1.6592,743799982.0
2007-06-20 21:45:00,1.6592,1.6593,1.65915,1.6593,746800007.0
2007-06-20 21:46:00,1.6593,1.6593,1.65915,1.65915,107000000.0
2007-06-20 21:47:00,1.6592,1.6593,1.6592,1.6592,239599998.0
2007-06-20 21:48:00,1.6592,1.6593,1.6592,1.6592,1312799998.0
2007-06-20 21:49:00,1.6592,1.6593,1.6592,1.6593,96299998.0
2007-06-20 21:50:00,1.6593,1.6594,1.6592,1.6592,509999996.0
2007-06-20 21:51:00,1.6592,1.6594,1.65915,1.6594,1269900006.0
2007-06-20 21:52:00,1.6594,1.6594,1.6592,1.65935,1736999996.0
2007-06-20 21:53:00,1.65935,1.6594,1.6592,1.6594,338900000.0
2007-06-20 21:54:00,1.6594,1.6594,1.65935,1.6594,55200000.0
2007-06-20 21:55:00,1.6594,1.6594,1.6593,1.6593,195100001.0
2007-06-20 21:56:00,1.65935,1.6594,1.65925,1.6594,198100001.0
2007-06-20 21:57:00,1.65935,1.6594,1.65915,1.6592,349300000.0
2007-06-20 21:58:00,1.6592,1.6593,1.6592,1.6593,457100000.0
2007-06-20 21:59:00,1.6593,1.6593,1.6593,1.6593,113499998.0
2007-06-20 22:00:00,1.6593,1.6593,1.6593,1.6593,79100001.0
2007-06-20 22:01:00,1.6593,1.6593,1.6593,1.6593,119200001.0
2007-06-20 22:02:00,1.6593,1.6593,1.6591,1.6591,1192299997.0
2007-06-20 22:03:00,1.6591,1.6592,1.65895,1.65905,702699999.0
2007-06-20 22:04:00,1.65905,1.6591,1.6589,1.6591,923399986.0
2007-06-20 22:05:00,1.65905,1.6591,1.65895,1.6591,195400000.0
2007-06-20 22:06:00,1.6591,1.6592,1.65895,1.65905,1900199991.0
2007-06-20 22:07:00,1.6591,1.6591,1.659,1.659,1160099999.0
2007-06-20 22:08:00,1.659,1.659,1.6588,1.65895,1270599997.0
2007-06-20 22:09:00,1.65895,1.659,1.65895,1.659,146700000.0
2007-06-20 22:10:00,1.659,1.659,1.65865,1.6588,363899999.0
2007-06-20 22:11:00,1.65875,1.65875,1.6586,1.6587,439200000.0
2007-06-20 22:12:00,1.6587,1.6589,1.6587,1.6589,138400000.0
2007-06-20 22:13:00,1.6589,1.6589,1.65875,1.65875,170200000.0
2007-06-20 22:14:00,1.6587,1.6589,1.6586,1.6589,647299999.0
2007-06-20 22:15:00,1.6589,1.659,1.65875,1.65875,592299998.0
2007-06-20 22:16:00,1.65875,1.6589,1.6587,1.6588,310099999.0
2007-06-20 22:17:00,1.6588,1.6588,1.6585,1.6586,415999999.0
2007-06-20 22:18:00,1.6586,1.6587,1.6585,1.6587,281599999.0
2007-06-20 22:19:00,1.6587,1.6587,1.65865,1.6587,302900000.0
2007-06-20 22:20:00,1.6587,1.6587,1.6584,1.6585,418199999.0
2007-06-20 22:21:00,1.6585,1.6585,1.6584,1.6585,682399998.0
2007-06-20 22:22:00,1.6585,1.6585,1.6585,1.6585,43200000.0
2007-06-20 22:23:00,1.6585,1.6586,1.6585,1.6586,228800000.0
2007-06-20 22:24:00,1.6586,1.6586,1.6586,1.6586,27200000.0
2007-06-20 22:25:00,1.6585,1.6585,1.6584,1.6585,260599999.0
2007-06-20 22:26:00,1.6585,1.6585,1.6584,1.6585,82400000.0
2007-06-20 22:27:00,1.6585,1.6586,1.6585,1.6586,116800000.0
2007-06-20 22:28:00,1.6586,1.6587,1.6585,1.6586,363699996.0
2007-06-20 22:29:00,1.6586,1.6586,1.6586,1.6586,28800000.0
2007-06-20 22:30:00,1.6586,1.6586,1.6585,1.6586,197700000.0
2007-06-20 22:31:00,1.6586,1.6586,1.6586,1.6586,445599998.0
2007-06-20 22:32:00,1.6586,1.6586,1.6585,1.6586,972499995.0
2007-06-20 22:33:00,1.6586,1.6587,1.6585,1.6585,444600006.0
2007-06-20 22:34:00,1.6586,1.6586,1.6586,1.6586,240800000.0
2007-06-20 22:35:00,1.6586,1.6586,1.6586,1.6586,87200000.0
2007-06-20 22:36:00,1.6586,1.6586,1.6586,1.6586,125600000.0
2007-06-20 22:37:00,1.6586,1.6586,1.6585,1.6585,185599995.0
2007-06-20 22:38:00,1.6585,1.6586,1.6585,1.6586,183999994.0
2007-06-20 22:39:00,1.6586,1.6587,1.6585,1.6586,385600001.0
2007-06-20 22:40:00,1.6586,1.6586,1.6586,1.6586,115100000.0
2007-06-20 22:41:00,1.6586,1.6586,1.6586,1.6586,156000000.0
2007-06-20 22:42:00,1.6586,1.6586,1.6585,1.6586,133600000.0
2007-06-20 22:43:00,1.6586,1.6586,1.6585,1.6586,214400000.0
2007-06-20 22:44:00,1.6586,1.6586,1.6585,1.6585,174400000.0
2007-06-20 22:45:00,1.6586,1.6587,1.6584,1.6586,500900005.0
2007-06-20 22:46:00,1.6586,1.6586,1.65845,1.6585,411900003.0
2007-06-20 22:47:00,1.6586,1.6586,1.6585,1.6586,195200000.0
2007-06-20 22:48:00,1.6586,1.6586,1.6585,1.6585,49300001.0
2007-06-20 22:49:00,1.6586,1.6587,1.6586,1.6587,309800000.0
2007-06-20 22:50:00,1.6587,1.6587,1.6586,1.6586,199200001.0
2007-06-20 22:51:00,1.6586,1.6586,1.6586,1.6586,35500000.0
2007-06-20 22:52:00,1.6586,1.6587,1.6586,1.6587,161199996.0
2007-06-20 22:53:00,1.6587,1.6587,1.6585,1.6585,203400000.0
2007-06-20 22:54:00,1.6585,1.6585,1.6585,1.6585,190399997.0
2007-06-20 22:55:00,1.6585,1.6586,1.6585,1.6586,176800002.0
2007-06-20 22:56:00,1.6586,1.6586,1.6585,1.6585,337599998.0
2007-06-20 22:57:00,1.6585,1.6587,1.6585,1.6587,68800000.0
2007-06-20 22:58:00,1.6587,1.6587,1.6584,1.6584,206499999.0
2007-06-20 22:59:00,1.6585,1.6587,1.6584,1.6584,348499997.0
2007-06-20 23:00:00,1.6585,1.6586,1.6584,1.6585,249099997.0
2007-06-20 23:01:00,1.6583,1.6586,1.6583,1.6585,81699997.0
2007-06-20 23:02:00,1.6586,1.65955,1.6583,1.6586,162699998.0
2007-06-20 23:03:00,1.6586,1.6588,1.6586,1.6587,94700000.0
2007-06-20 23:04:00,1.6586,1.6587,1.6585,1.6587,406999980.0
2007-06-20 23:05:00,1.6587,1.6587,1.6586,1.6586,413299999.0
2007-06-20 23:06:00,1.6586,1.6586,1.6585,1.6586,668699996.0
2007-06-20 23:07:00,1.6587,1.659,1.6587,1.6589,546200000.0
2007-06-20 23:08:00,1.6589,1.6589,1.6586,1.6587,930499997.0
2007-06-20 23:09:00,1.6588,1.6588,1.6586,1.6587,447100002.0
2007-06-20 23:10:00,1.6587,1.6587,1.6587,1.6587,301100000.0
2007-06-20 23:11:00,1.6587,1.6587,1.6587,1.6587,78400000.0
2007-06-20 23:12:00,1.6587,1.659,1.6586,1.6589,476400000.0
2007-06-20 23:13:00,1.6588,1.6588,1.6588,1.6588,394000002.0
2007-06-20 23:14:00,1.6589,1.659,1.6587,1.6587,129199998.0
2007-06-20 23:15:00,1.6588,1.6588,1.6588,1.6588,123199996.0
2007-06-20 23:16:00,1.6588,1.6588,1.6586,1.6586,277199992.0
2007-06-20 23:17:00,1.6586,1.6587,1.6585,1.6587,184699997.0
2007-06-20 23:18:00,1.6587,1.6587,1.6586,1.6586,218100001.0
2007-06-20 23:19:00,1.6586,1.6586,1.6585,1.6585,452299995.0
2007-06-20 23:20:00,1.6586,1.6586,1.6586,1.6586,97999999.0
2007-06-20 23:21:00,1.65854,1.65854,1.65814,1.65814,154899997.0
2007-06-20 23:22:00,1.6586,1.6586,1.6585,1.6585,75400002.0
2007-06-20 23:23:00,1.6587,1.6587,1.6587,1.6587,69600000.0
2007-06-20 23:24:00,1.6587,1.6587,1.6585,1.65855,603400000.0
2007-06-20 23:25:00,1.6586,1.6587,1.6586,1.6587,123200000.0
2007-06-20 23:26:00,1.6587,1.6587,1.6587,1.6587,67200000.0
2007-06-20 23:27:00,1.6587,1.6587,1.6587,1.6587,46400000.0
2007-06-20 23:28:00,1.6587,1.6588,1.6586,1.6587,564200005.0
2007-06-20 23:29:00,1.6587,1.6588,1.6587,1.6588,268000000.0
2007-06-20 23:30:00,1.6587,1.6588,1.6586,1.6587,321400003.0
2007-06-20 23:31:00,1.65854,1.65854,1.65797,1.65797,1168799992.0
2007-06-20 23:32:00,1.6587,1.6587,1.6587,1.6587,47200000.0
2007-06-20 23:33:00,1.6587,1.6587,1.6587,1.6587,20800000.0
2007-06-20 23:34:00,1.6587,1.6587,1.6587,1.6587,2400000.0
2007-06-20 23:35:00,1.6587,1.6587,1.6587,1.6587,58400000.0
2007-06-20 23:36:00,1.65847,1.65847,1.65794,1.65794,493799995.0
2007-06-20 23:37:00,1.6587,1.6587,1.6587,1.6587,97600000.0
2007-06-20 23:38:00,1.6587,1.6587,1.6586,1.6587,47200001.0
2007-06-20 23:39:00,1.6587,1.6587,1.6586,1.6586,81800002.0
2007-06-20 23:40:00,1.6587,1.6587,1.6587,1.6587,60000000.0
2007-06-20 23:41:00,1.6587,1.6587,1.6587,1.6587,38200000.0
2007-06-20 23:42:00,1.6585,1.65852,1.65839,1.65839,133899998.0
2007-06-20 23:43:00,1.65848,1.65864,1.65816,1.65816,396199989.0
2007-06-20 23:44:00,1.65848,1.65864,1.65805,1.65854,402599991.0
2007-06-20 23:45:00,1.6587,1.6587,1.6587,1.6587,24000000.0
2007-06-20 23:46:00,1.6587,1.6587,1.6586,1.6586,157600001.0
2007-06-20 23:47:00,1.6587,1.6587,1.6586,1.6587,206500002.0
2007-06-20 23:48:00,1.6587,1.6587,1.6587,1.6587,25600000.0
2007-06-20 23:49:00,1.6586,1.6587,1.6586,1.6587,61600000.0
2007-06-20 23:50:00,1.6587,1.6587,1.6587,1.6587,48000000.0
2007-06-20 23:51:00,1.6587,1.6587,1.6587,1.6587,64000001.0
2007-06-20 23:52:00,1.65828,1.65851,1.65809,1.65839,565999980.0
2007-06-20 23:53:00,1.6587,1.6588,1.6587,1.6587,205600004.0
2007-06-20 23:54:00,1.65865,1.65865,1.65865,1.65865,25799999.0
2007-06-20 23:55:00,1.6587,1.6587,1.6586,1.6587,235499997.0
2007-06-20 23:56:00,1.6587,1.6587,1.6587,1.6587,315200003.0
2007-06-20 23:57:00,1.6587,1.6587,1.6586,1.6586,229499997.0
2007-06-20 23:58:00,1.6587,1.6587,1.6587,1.6587,16000000.0
2007-06-20 23:59:00,1.6587,1.6587,1.6587,1.6587,12800000.0
2007-06-21 00:00:00,1.6587,1.6587,1.6587,1.6587,209600003.0
2007-06-21 00:01:00,1.6587,1.6587,1.6587,1.6587,184000000.0
2007-06-21 00:02:00,1.6588,1.6588,1.6587,1.6588,52800000.0
2007-06-21 00:03:00,1.6588,1.6588,1.6588,1.6588,1600000.0
2007-06-21 00:04:00,1.6587,1.6588,1.6587,1.6588,36000001.0
2007-06-21 00:05:00,1.6588,1.6588,1.6588,1.6588,25600000.0
2007-06-21 00:06:00,1.6588,1.6588,1.6587,1.6587,86400001.0
2007-06-21 00:07:00,1.6588,1.6588,1.6588,1.6588,4800000.0
2007-06-21 00:08:00,1.6588,1.6588,1.6587,1.6587,50400002.0
2007-06-21 00:09:00,1.6588,1.6588,1.6588,1.6588,3200000.0
2007-06-21 00:10:00,1.6587,1.6587,1.6587,1.6587,147999998.0
2007-06-21 00:11:00,1.6587,1.6588,1.6587,1.6588,36800000.0
2007-06-21 00:12:00,1.6588,1.6588,1.65865,1.6587,207300000.0
2007-06-21 00:13:00,1.6588,1.6588,1.6588,1.6588,28800000.0
2007-06-21 00:14:00,1.6588,1.6588,1.6587,1.6588,41600000.0
2007-06-21 00:15:00,1.65855,1.65871,1.65853,1.65871,263000000.0
2007-06-21 00:16:00,1.6588,1.6588,1.6587,1.6588,53600000.0
2007-06-21 00:17:00,1.6588,1.6588,1.6588,1.6588,25600000.0
2007-06-21 00:18:00,1.6588,1.6588,1.6587,1.6588,297700000.0
2007-06-21 00:19:00,1.65853,1.65866,1.65843,1.65853,881399989.0
2007-06-21 00:20:00,1.6588,1.6588,1.6588,1.6588,20000000.0
2007-06-21 00:21:00,1.6588,1.6588,1.6588,1.6588,105600000.0
2007-06-21 00:22:00,1.6588,1.6588,1.6587,1.6588,791399988.0
2007-06-21 00:23:00,1.6588,1.6588,1.6587,1.65875,255699996.0
2007-06-21 00:24:00,1.6588,1.6588,1.65875,1.65875,107700000.0
2007-06-21 00:25:00,1.65858,1.65864,1.65802,1.65864,332800013.0
2007-06-21 00:26:00,1.6588,1.6588,1.6588,1.6588,88800000.0
2007-06-21 00:27:00,1.6588,1.6588,1.6588,1.6588,6400000.0
2007-06-21 00:28:00,1.6588,1.6588,1.6587,1.6588,67399998.0
2007-06-21 00:29:00,1.65857,1.65869,1.65856,1.65856,344799984.0
2007-06-21 00:30:00,1.6588,1.6589,1.6588,1.6588,108500002.0
2007-06-21 00:31:00,1.6588,1.6588,1.6586,1.6587,121700001.0
2007-06-21 00:32:00,1.65866,1.65866,1.65818,1.65818,215199994.0
2007-06-21 00:33:00,1.65868,1.65873,1.65788,1.6585,171300003.0
2007-06-21 00:34:00,1.6588,1.6588,1.6588,1.6588,10300000.0
2007-06-21 00:35:00,1.6588,1.6588,1.6587,1.6588,169000004.0
2007-06-21 00:36:00,1.6588,1.6588,1.6588,1.6588,9600000.0
2007-06-21 00:37:00,1.6588,1.6588,1.6588,1.6588,9600000.0
2007-06-21 00:38:00,1.6588,1.6588,1.6588,1.6588,2400000.0
2007-06-21 00:39:00,1.6588,1.6588,1.6586,1.6587,265300003.0
2007-06-21 00:40:00,1.6588,1.6588,1.6587,1.6588,76100000.0
2007-06-21 00:41:00,1.6588,1.6589,1.6588,1.6589,79600000.0
2007-06-21 00:42:00,1.65866,1.65866,1.6579,1.6579,745099980.0
2007-06-21 00:43:00,1.6589,1.6589,1.6589,1.6589,6000000.0
2007-06-21 00:44:00,1.6589,1.6589,1.6587,1.65885,114099999.0
2007-06-21 00:45:00,1.65885,1.6589,1.65885,1.6589,5500000.0
2007-06-21 00:46:00,1.65885,1.6589,1.65885,1.6589,6800000.0
2007-06-21 00:47:00,1.6589,1.6589,1.6589,1.6589,29000000.0
2007-06-21 00:48:00,1.6589,1.6589,1.6589,1.6589,3100000.0
2007-06-21 00:49:00,1.6589,1.65895,1.6588,1.65895,57900000.0
2007-06-21 00:50:00,1.65885,1.65895,1.6587,1.6589,335099999.0
2007-06-21 00:51:00,1.6589,1.6589,1.65875,1.6588,410899995.0
2007-06-21 00:52:00,1.6589,1.6589,1.6588,1.6588,134400001.0
2007-06-21 00:53:00,1.65875,1.6588,1.6586,1.6586,448600002.0
2007-06-21 00:54:00,1.6586,1.6587,1.6586,1.6587,668700013.0
2007-06-21 00:55:00,1.6588,1.6588,1.65865,1.6587,112799999.0
2007-06-21 00:56:00,1.6587,1.6588,1.6587,1.6588,122400002.0
2007-06-21 00:57:00,1.6588,1.6588,1.6588,1.6588,232000000.0
2007-06-21 00:58:00,1.6588,1.6588,1.6588,1.6588,347200000.0
2007-06-21 00:59:00,1.6588,1.6589,1.6586,1.6587,639299998.0
2007-06-21 01:00:00,1.6587,1.6587,1.6587,1.6587,245600000.0
2007-06-21 01:01:00,1.6587,1.6587,1.6586,1.6586,583200004.0
2007-06-21 01:02:00,1.6587,1.6587,1.6586,1.6587,130700000.0
2007-06-21 01:03:00,1.6587,1.6587,1.6587,1.6587,464000001.0
2007-06-21 01:04:00,1.6587,1.6589,1.6587,1.6588,577899998.0
2007-06-21 01:05:00,1.6588,1.6588,1.6588,1.6588,57600000.0
2007-06-21 01:06:00,1.6588,1.6588,1.65865,1.6587,349800006.0
2007-06-21 01:07:00,1.65865,1.6588,1.65865,1.6588,371200004.0
2007-06-21 01:08:00,1.65885,1.659,1.65875,1.65875,443899994.0
2007-06-21 01:09:00,1.6588,1.6588,1.6588,1.6588,102400000.0
2007-06-21 01:10:00,1.6588,1.6588,1.65875,1.65875,32000000.0
2007-06-21 01:11:00,1.65875,1.6588,1.65875,1.65875,8800000.0
2007-06-21 01:12:00,1.65875,1.6588,1.65865,1.6587,974699995.0
2007-06-21 01:13:00,1.6588,1.6588,1.65865,1.6587,296000000.0
2007-06-21 01:14:00,1.6587,1.6587,1.6587,1.6587,134399997.0
2007-06-21 01:15:00,1.6587,1.6588,1.6587,1.6587,144799997.0
2007-06-21 01:16:00,1.6587,1.6588,1.65865,1.6588,623999997.0
2007-06-21 01:17:00,1.6588,1.6588,1.65865,1.65865,68800001.0
2007-06-21 01:18:00,1.6588,1.6588,1.6588,1.6588,671999997.0
2007-06-21 01:19:00,1.6588,1.659,1.6588,1.6589,349600000.0
2007-06-21 01:20:00,1.6589,1.6589,1.65885,1.65885,36800000.0
2007-06-21 01:21:00,1.6589,1.6589,1.6589,1.6589,18400000.0
2007-06-21 01:22:00,1.659,1.659,1.6589,1.6589,26400000.0
2007-06-21 01:23:00,1.6589,1.6589,1.6588,1.6589,94400000.0
2007-06-21 01:24:00,1.6589,1.659,1.65885,1.6589,127200000.0
2007-06-21 01:25:00,1.6589,1.6589,1.65885,1.6589,53100000.0
2007-06-21 01:26:00,1.6589,1.6589,1.6589,1.6589,259999999.0
2007-06-21 01:27:00,1.6589,1.659,1.6589,1.659,138600000.0
2007-06-21 01:28:00,1.659,1.659,1.659,1.659,25600000.0
2007-06-21 01:29:00,1.659,1.659,1.65885,1.659,352199998.0
2007-06-21 01:30:00,1.659,1.659,1.65885,1.6589,939200012.0
2007-06-21 01:31:00,1.65885,1.659,1.65885,1.659,340199999.0
2007-06-21 01:32:00,1.6589,1.6589,1.6589,1.6589,190300002.0
2007-06-21 01:33:00,1.659,1.659,1.65885,1.6589,389500000.0
2007-06-21 01:34:00,1.6589,1.659,1.6589,1.6589,119200000.0
2007-06-21 01:35:00,1.6589,1.659,1.6589,1.659,252800000.0
2007-06-21 01:36:00,1.659,1.659,1.6589,1.6589,172800000.0
2007-06-21 01:37:00,1.6589,1.6589,1.6587,1.6588,603800005.0
2007-06-21 01:38:00,1.65885,1.6589,1.6587,1.6589,308699999.0
2007-06-21 01:39:00,1.6589,1.659,1.65885,1.6589,642999990.0
2007-06-21 01:40:00,1.6589,1.6589,1.6589,1.6589,832399994.0
2007-06-21 01:41:00,1.6589,1.659,1.6589,1.659,210800000.0
2007-06-21 01:42:00,1.659,1.659,1.659,1.659,219800009.0
2007-06-21 01:43:00,1.659,1.659,1.659,1.659,27200000.0
2007-06-21 01:44:00,1.659,1.659,1.65895,1.659,104200000.0
2007-06-21 01:45:00,1.659,1.6591,1.6589,1.659,240800002.0
2007-06-21 01:46:00,1.659,1.659,1.659,1.659,274799998.0
2007-06-21 01:47:00,1.659,1.659,1.659,1.659,214399996.0
2007-06-21 01:48:00,1.659,1.659,1.6589,1.659,401200000.0
2007-06-21 01:49:00,1.659,1.6591,1.659,1.659,132499999.0
2007-06-21 01:50:00,1.659,1.659,1.659,1.659,22400000.0
2007-06-21 01:51:00,1.659,1.659,1.659,1.659,92000000.0
2007-06-21 01:52:00,1.659,1.659,1.65895,1.65895,53799999.0
2007-06-21 01:53:00,1.659,1.6591,1.659,1.6591,109399999.0
2007-06-21 01:54:00,1.6591,1.6591,1.6591,1.6591,800000.0
2007-06-21 01:55:00,1.6591,1.6591,1.659,1.659,49600000.0
2007-06-21 01:56:00,1.6591,1.6591,1.6589,1.6591,448400000.0
2007-06-21 01:57:00,1.6591,1.6591,1.6591,1.6591,425599996.0
2007-06-21 01:58:00,1.65892,1.65892,1.65836,1.65884,38800000.0
2007-06-21 01:59:00,1.659,1.6591,1.65895,1.6591,183599999.0
2007-06-21 02:00:00,1.6591,1.6591,1.6591,1.6591,59199998.0
2007-06-21 02:01:00,1.6591,1.6593,1.6591,1.6592,292000000.0
2007-06-21 02:02:00,1.6592,1.6593,1.6591,1.6592,491299999.0
2007-06-21 02:03:00,1.6591,1.6592,1.6591,1.6591,191400004.0
2007-06-21 02:04:00,1.6592,1.6592,1.6591,1.6592,129000003.0
2007-06-21 02:05:00,1.6592,1.6592,1.6592,1.6592,3200000.0
2007-06-21 02:06:00,1.6592,1.6592,1.6592,1.6592,361200000.0
2007-06-21 02:07:00,1.6592,1.6592,1.6588,1.659,379800004.0
2007-06-21 02:08:00,1.65905,1.6591,1.659,1.65905,865899973.0
2007-06-21 02:09:00,1.65905,1.6592,1.6589,1.6592,260600001.0
2007-06-21 02:10:00,1.6592,1.6592,1.6589,1.6591,693500007.0
2007-06-21 02:11:00,1.6591,1.6592,1.659,1.6592,213599999.0
2007-06-21 02:12:00,1.6592,1.6592,1.6591,1.6591,213800003.0
2007-06-21 02:13:00,1.6591,1.6591,1.6591,1.6591,167500005.0
2007-06-21 02:14:00,1.65858,1.65875,1.65858,1.65873,375499994.0
2007-06-21 02:15:00,1.6591,1.6591,1.6591,1.6591,147600003.0
2007-06-21 02:16:00,1.65865,1.65893,1.65865,1.65893,174400002.0
2007-06-21 02:17:00,1.6591,1.6592,1.6591,1.6592,128400000.0
2007-06-21 02:18:00,1.6592,1.6592,1.6592,1.6592,1600000.0
2007-06-21 02:19:00,1.6592,1.6592,1.6592,1.6592,44800000.0
2007-06-21 02:20:00,1.65881,1.65906,1.6587,1.65906,133399996.0
2007-06-21 02:21:00,1.6592,1.6592,1.6592,1.6592,24000000.0
2007-06-21 02:22:00,1.6592,1.6592,1.6592,1.6592,183200000.0
2007-06-21 02:23:00,1.6592,1.6592,1.65915,1.65915,98900000.0
2007-06-21 02:24:00,1.6592,1.6592,1.65905,1.65915,928799993.0
2007-06-21 02:25:00,1.65915,1.6592,1.65905,1.6591,860199999.0
2007-06-21 02:26:00,1.6591,1.6592,1.6591,1.6592,436400003.0
2007-06-21 02:27:00,1.6592,1.6593,1.65915,1.65915,467699994.0
2007-06-21 02:28:00,1.65915,1.6593,1.6591,1.6593,625599988.0
2007-06-21 02:29:00,1.6593,1.6593,1.6591,1.6593,953300007.0
2007-06-21 02:30:00,1.6592,1.6593,1.65905,1.6592,955700006.0
2007-06-21 02:31:00,1.6592,1.6592,1.6591,1.6592,501900003.0
2007-06-21 02:32:00,1.6592,1.6592,1.6589,1.659,1610499973.0
2007-06-21 02:33:00,1.659,1.6591,1.659,1.6591,1257499990.0
2007-06-21 02:34:00,1.6591,1.6591,1.65905,1.6591,542000000.0
2007-06-21 02:35:00,1.6591,1.6591,1.6591,1.6591,119100002.0
2007-06-21 02:36:00,1.6591,1.6591,1.65905,1.65905,539899996.0
2007-06-21 02:37:00,1.6591,1.6591,1.6589,1.6589,791099995.0
2007-06-21 02:38:00,1.6589,1.659,1.6589,1.6589,964100011.0
2007-06-21 02:39:00,1.6589,1.6589,1.65875,1.65875,1515099995.0
2007-06-21 02:40:00,1.65875,1.6589,1.65865,1.6588,1621299985.0
2007-06-21 02:41:00,1.6589,1.6589,1.6587,1.6587,1394800001.0
2007-06-21 02:42:00,1.6587,1.6587,1.6585,1.6587,1354099981.0
2007-06-21 02:43:00,1.6587,1.6587,1.6586,1.6586,307800005.0
2007-06-21 02:44:00,1.6586,1.6587,1.6586,1.65865,352599998.0
2007-06-21 02:45:00,1.6587,1.6588,1.6587,1.6588,688899998.0
2007-06-21 02:46:00,1.6588,1.6588,1.65875,1.6588,33400000.0
2007-06-21 02:47:00,1.6588,1.659,1.6587,1.659,1108100009.0
2007-06-21 02:48:00,1.659,1.659,1.6587,1.6589,1484599996.0
2007-06-21 02:49:00,1.6589,1.659,1.6587,1.6588,1033699996.0
2007-06-21 02:50:00,1.6587,1.659,1.6587,1.659,444899996.0
2007-06-21 02:51:00,1.65905,1.6591,1.65895,1.659,444899996.0
2007-06-21 02:52:00,1.65905,1.6591,1.65895,1.65895,283099997.0
2007-06-21 02:53:00,1.65864,1.65871,1.65848,1.6587,240300002.0
2007-06-21 02:54:00,1.659,1.659,1.6587,1.6587,1521999999.0
2007-06-21 02:55:00,1.6587,1.659,1.6587,1.659,1411500003.0
2007-06-21 02:56:00,1.65895,1.659,1.65895,1.659,936499989.0
2007-06-21 02:57:00,1.659,1.659,1.65895,1.659,520599993.0
2007-06-21 02:58:00,1.659,1.6591,1.659,1.6591,464499990.0
2007-06-21 02:59:00,1.6591,1.6591,1.6591,1.6591,4000000.0
2007-06-21 03:00:00,1.6591,1.6591,1.65885,1.659,604699995.0
2007-06-21 03:01:00,1.659,1.659,1.65875,1.65885,657099993.0
2007-06-21 03:02:00,1.6589,1.6589,1.6588,1.6589,208300001.0
2007-06-21 03:03:00,1.6589,1.6589,1.65875,1.6589,1156600002.0
2007-06-21 03:04:00,1.6589,1.6589,1.6588,1.6588,488500000.0
2007-06-21 03:05:00,1.65885,1.6589,1.65885,1.65885,81600000.0
2007-06-21 03:06:00,1.6589,1.659,1.6589,1.659,510499998.0
2007-06-21 03:07:00,1.659,1.659,1.659,1.659,37600000.0
2007-06-21 03:08:00,1.659,1.659,1.65895,1.659,174600000.0
2007-06-21 03:09:00,1.65895,1.659,1.6589,1.659,195099999.0
2007-06-21 03:10:00,1.659,1.659,1.65895,1.659,107300000.0
2007-06-21 03:11:00,1.6587,1.65871,1.65846,1.65871,1255599992.0
2007-06-21 03:12:00,1.659,1.659,1.659,1.659,87200000.0
2007-06-21 03:13:00,1.659,1.659,1.65895,1.65895,77800000.0
2007-06-21 03:14:00,1.659,1.659,1.659,1.659,84000000.0
2007-06-21 03:15:00,1.659,1.659,1.659,1.659,379200000.0
2007-06-21 03:16:00,1.659,1.659,1.65895,1.659,348600000.0
2007-06-21 03:17:00,1.659,1.6591,1.65895,1.659,519200000.0
2007-06-21 03:18:00,1.6591,1.6591,1.65895,1.6591,578900000.0
2007-06-21 03:19:00,1.659,1.6591,1.659,1.659,411000000.0
2007-06-21 03:20:00,1.659,1.65905,1.65895,1.65905,139199999.0
2007-06-21 03:21:00,1.659,1.6591,1.65895,1.659,163800000.0
2007-06-21 03:22:00,1.659,1.6591,1.6589,1.6591,420799992.0
2007-06-21 03:23:00,1.65905,1.65905,1.65895,1.659,188500002.0
2007-06-21 03:24:00,1.65865,1.65869,1.65837,1.65841,244299997.0
2007-06-21 03:25:00,1.659,1.659,1.659,1.659,326399997.0
2007-06-21 03:26:00,1.65834,1.65856,1.65825,1.65828,97500000.0
2007-06-21 03:27:00,1.659,1.659,1.6589,1.6589,188400000.0
2007-06-21 03:28:00,1.6589,1.6589,1.65885,1.65885,304499999.0
2007-06-21 03:29:00,1.659,1.659,1.6589,1.659,261099999.0
2007-06-21 03:30:00,1.65895,1.659,1.65895,1.659,29700000.0
2007-06-21 03:31:00,1.659,1.659,1.65895,1.65895,85999999.0
2007-06-21 03:32:00,1.659,1.659,1.6589,1.6589,93999999.0
2007-06-21 03:33:00,1.6589,1.6591,1.6589,1.659,391599999.0
2007-06-21 03:34:00,1.659,1.6591,1.659,1.6591,83200000.0
2007-06-21 03:35:00,1.6591,1.6591,1.6589,1.659,890299997.0
2007-06-21 03:36:00,1.659,1.6591,1.659,1.6591,152400000.0
2007-06-21 03:37:00,1.6591,1.6591,1.65895,1.65895,599199994.0
2007-06-21 03:38:00,1.65895,1.6591,1.65895,1.65905,625100004.0
2007-06-21 03:39:00,1.65905,1.6592,1.65905,1.6591,133400000.0
2007-06-21 03:40:00,1.6591,1.6591,1.65905,1.65905,144099999.0
2007-06-21 03:41:00,1.65905,1.6594,1.65905,1.6593,820699997.0
2007-06-21 03:42:00,1.6593,1.6593,1.6593,1.6593,127200000.0
2007-06-21 03:43:00,1.6593,1.6593,1.6591,1.65925,646800010.0
2007-06-21 03:44:00,1.6593,1.6593,1.6591,1.6591,496700000.0
2007-06-21 03:45:00,1.65844,1.65916,1.65844,1.65882,256599994.0
2007-06-21 03:46:00,1.6591,1.6591,1.6591,1.6591,42299999.0
2007-06-21 03:47:00,1.65895,1.65895,1.65847,1.65867,46600002.0
2007-06-21 03:48:00,1.6591,1.6591,1.6591,1.6591,48900002.0
2007-06-21 03:49:00,1.6591,1.6592,1.6591,1.6591,1121900010.0
2007-06-21 03:50:00,1.6591,1.6591,1.6591,1.6591,97400002.0
2007-06-21 03:51:00,1.6591,1.6591,1.6591,1.6591,344099998.0
2007-06-21 03:52:00,1.6591,1.6592,1.6591,1.6592,1094800001.0
2007-06-21 03:53:00,1.6592,1.6592,1.6592,1.6592,379099997.0
2007-06-21 03:54:00,1.6592,1.6593,1.6592,1.6592,478999996.0
2007-06-21 03:55:00,1.6593,1.6593,1.6592,1.6593,574500004.0
2007-06-21 03:56:00,1.6593,1.6594,1.6592,1.6593,808099989.0
2007-06-21 03:57:00,1.6593,1.6593,1.6593,1.6593,32000000.0
2007-06-21 03:58:00,1.6593,1.6595,1.6593,1.6593,631800001.0
2007-06-21 03:59:00,1.6593,1.6593,1.65925,1.65925,723599996.0
2007-06-21 04:00:00,1.6593,1.6594,1.6593,1.6594,912400006.0
2007-06-21 04:01:00,1.6594,1.6595,1.6593,1.6595,512399998.0
2007-06-21 04:02:00,1.6595,1.6595,1.6593,1.6594,791300003.0
2007-06-21 04:03:00,1.65935,1.6594,1.65925,1.6593,1293800000.0
2007-06-21 04:04:00,1.6593,1.65935,1.65925,1.65935,1133999985.0
2007-06-21 04:05:00,1.6594,1.6594,1.6593,1.6594,363600004.0
2007-06-21 04:06:00,1.6594,1.6594,1.6593,1.6594,187299999.0
2007-06-21 04:07:00,1.6594,1.6594,1.6593,1.6593,574999990.0
2007-06-21 04:08:00,1.6593,1.6593,1.65925,1.65925,240500000.0
2007-06-21 04:09:00,1.6593,1.6593,1.65925,1.6593,262399996.0
2007-06-21 04:10:00,1.6593,1.6593,1.6593,1.6593,203500005.0
2007-06-21 04:11:00,1.6593,1.6594,1.65925,1.6594,387500002.0
2007-06-21 04:12:00,1.6594,1.6594,1.6594,1.6594,99800004.0
2007-06-21 04:13:00,1.6594,1.6594,1.6594,1.6594,13600000.0
2007-06-21 04:14:00,1.6594,1.6594,1.65935,1.6594,52599999.0
2007-06-21 04:15:00,1.6594,1.6594,1.6594,1.6594,111800001.0
2007-06-21 04:16:00,1.6594,1.6594,1.6594,1.6594,40000000.0
2007-06-21 04:17:00,1.6594,1.6594,1.6593,1.6593,159000000.0
2007-06-21 04:18:00,1.6593,1.6595,1.6593,1.6595,204700004.0
2007-06-21 04:19:00,1.6595,1.6595,1.65945,1.6595,31000000.0
2007-06-21 04:20:00,1.65945,1.6595,1.65945,1.6595,18400000.0
2007-06-21 04:21:00,1.6595,1.6596,1.6594,1.6596,382899998.0
2007-06-21 04:22:00,1.6596,1.6597,1.65945,1.65945,242099997.0
2007-06-21 04:23:00,1.65902,1.6593,1.65902,1.65906,101500002.0
2007-06-21 04:24:00,1.6595,1.6595,1.6595,1.6595,42299999.0
2007-06-21 04:25:00,1.6595,1.6596,1.65945,1.6595,247099995.0
2007-06-21 04:26:00,1.6596,1.6596,1.6595,1.6595,111500002.0
2007-06-21 04:27:00,1.6596,1.6597,1.65945,1.6597,384499999.0
2007-06-21 04:28:00,1.6595,1.6597,1.6595,1.6597,21400000.0
2007-06-21 04:29:00,1.6597,1.6597,1.6597,1.6597,38400000.0
2007-06-21 04:30:00,1.6597,1.6597,1.6596,1.6597,42300000.0
2007-06-21 04:31:00,1.6597,1.6597,1.6597,1.6597,1600000.0
2007-06-21 04:32:00,1.65937,1.6595,1.65889,1.65925,248400004.0
2007-06-21 04:33:00,1.6597,1.6598,1.6597,1.6598,11200000.0
2007-06-21 04:34:00,1.6598,1.6598,1.6597,1.6598,8000000.0
2007-06-21 04:35:00,1.65947,1.65959,1.65928,1.65959,112000000.0
2007-06-21 04:36:00,1.6597,1.6597,1.6597,1.6597,12800000.0
2007-06-21 04:37:00,1.6598,1.6598,1.6598,1.6598,12800000.0
2007-06-21 04:38:00,1.6598,1.6598,1.6598,1.6598,4800000.0
2007-06-21 04:39:00,1.6598,1.6598,1.6598,1.6598,25600000.0
2007-06-21 04:40:00,1.6598,1.6598,1.6597,1.6597,16000000.0
2007-06-21 04:41:00,1.65923,1.65943,1.65923,1.65943,88000000.0
2007-06-21 04:42:00,1.6597,1.6597,1.6597,1.6597,7200000.0
2007-06-21 04:43:00,1.6598,1.6598,1.6597,1.6598,72000000.0
2007-06-21 04:44:00,1.6598,1.6598,1.6597,1.6597,111200001.0
2007-06-21 04:45:00,1.6597,1.6598,1.6596,1.6596,622500002.0
2007-06-21 04:46:00,1.6596,1.6596,1.6596,1.6596,209300000.0
2007-06-21 04:47:00,1.6596,1.6596,1.6596,1.6596,232999990.0
2007-06-21 04:48:00,1.65957,1.65957,1.65888,1.65904,235600006.0
2007-06-21 04:49:00,1.6596,1.6596,1.6596,1.6596,157500000.0
2007-06-21 04:50:00,1.6596,1.6596,1.6596,1.6596,125299997.0
2007-06-21 04:51:00,1.6596,1.6596,1.6596,1.6596,568699992.0
2007-06-21 04:52:00,1.6596,1.6596,1.6595,1.6595,168000000.0
2007-06-21 04:53:00,1.6595,1.6595,1.6595,1.6595,68000000.0
2007-06-21 04:54:00,1.6595,1.6595,1.6595,1.6595,93600000.0
2007-06-21 04:55:00,1.6595,1.6595,1.6595,1.6595,159200000.0
2007-06-21 04:56:00,1.6595,1.6595,1.65945,1.6595,204800000.0
2007-06-21 04:57:00,1.6595,1.6596,1.6595,1.6596,1339400002.0
2007-06-21 04:58:00,1.6596,1.6598,1.6596,1.6597,609499991.0
2007-06-21 04:59:00,1.6597,1.6598,1.65965,1.65965,110800000.0
2007-06-21 05:00:00,1.6597,1.6597,1.6597,1.6597,20200001.0
2007-06-21 05:01:00,1.65946,1.65964,1.65936,1.65962,180400006.0
2007-06-21 05:02:00,1.6596,1.6596,1.65909,1.65956,353600004.0
2007-06-21 05:03:00,1.6597,1.6597,1.6597,1.6597,92000002.0
2007-06-21 05:04:00,1.6597,1.6598,1.6597,1.6598,280999999.0
2007-06-21 05:05:00,1.6598,1.66,1.6598,1.6599,348300001.0
2007-06-21 05:06:00,1.6599,1.66,1.6599,1.66,123800000.0
2007-06-21 05:07:00,1.6599,1.66,1.6599,1.66,102400000.0
2007-06-21 05:08:00,1.66,1.66,1.6598,1.6599,656900002.0
2007-06-21 05:09:00,1.6599,1.66,1.65985,1.65985,657799995.0
2007-06-21 05:10:00,1.65985,1.6599,1.65985,1.6599,304400000.0
2007-06-21 05:11:00,1.6599,1.6599,1.6598,1.6599,703100000.0
2007-06-21 05:12:00,1.65955,1.6596,1.65914,1.65942,243500005.0
2007-06-21 05:13:00,1.65958,1.65985,1.65942,1.6598,384900005.0
2007-06-21 05:14:00,1.6595,1.65954,1.65938,1.65939,104600003.0
2007-06-21 05:15:00,1.65957,1.65965,1.65955,1.65965,242000001.0
2007-06-21 05:16:00,1.6599,1.6599,1.6599,1.6599,24000000.0
2007-06-21 05:17:00,1.6599,1.6599,1.65975,1.65975,192799998.0
2007-06-21 05:18:00,1.6598,1.6598,1.6598,1.6598,265300004.0
2007-06-21 05:19:00,1.6598,1.6598,1.6598,1.6598,179000000.0
2007-06-21 05:20:00,1.6598,1.6598,1.6598,1.6598,147299999.0
2007-06-21 05:21:00,1.6598,1.6598,1.65975,1.6598,278799994.0
2007-06-21 05:22:00,1.6598,1.6598,1.6598,1.6598,650599998.0
2007-06-21 05:23:00,1.6598,1.6598,1.6598,1.6598,461999990.0
2007-06-21 05:24:00,1.6598,1.6599,1.65975,1.6599,498199988.0
2007-06-21 05:25:00,1.6599,1.6599,1.6598,1.6599,405699991.0
2007-06-21 05:26:00,1.6599,1.65995,1.65975,1.65995,520099996.0
2007-06-21 05:27:00,1.65995,1.6601,1.6598,1.66005,248100005.0
2007-06-21 05:28:00,1.66,1.66,1.6598,1.6598,651099994.0
2007-06-21 05:29:00,1.6598,1.6598,1.65975,1.65975,76000000.0
2007-06-21 05:30:00,1.6598,1.6599,1.6598,1.6599,180900001.0
2007-06-21 05:31:00,1.6599,1.6599,1.6598,1.6599,905200005.0
2007-06-21 05:32:00,1.6599,1.66,1.6599,1.66,168300003.0
2007-06-21 05:33:00,1.66,1.66,1.6598,1.6599,466600000.0
2007-06-21 05:34:00,1.65995,1.66,1.6598,1.6598,1256800000.0
2007-06-21 05:35:00,1.6598,1.66,1.6598,1.66,354800000.0
2007-06-21 05:36:00,1.66,1.66,1.6599,1.66,278800003.0
2007-06-21 05:37:00,1.66,1.66,1.66,1.66,269600000.0
2007-06-21 05:38:00,1.66,1.6601,1.66,1.6601,68000000.0
2007-06-21 05:39:00,1.66,1.66,1.66,1.66,166500000.0
2007-06-21 05:40:00,1.66,1.66,1.66,1.66,60700000.0
2007-06-21 05:41:00,1.66,1.6601,1.66,1.6601,214699998.0
2007-06-21 05:42:00,1.66005,1.6602,1.66005,1.6601,302600003.0
2007-06-21 05:43:00,1.6601,1.66015,1.66005,1.66005,128699999.0
2007-06-21 05:44:00,1.66005,1.66005,1.65995,1.66,169099996.0
2007-06-21 05:45:00,1.66,1.66,1.66,1.66,53700001.0
2007-06-21 05:46:00,1.66,1.66,1.65995,1.65995,171800004.0
2007-06-21 05:47:00,1.66,1.6601,1.65995,1.66005,306400000.0
2007-06-21 05:48:00,1.6601,1.6601,1.66005,1.66005,573799995.0
2007-06-21 05:49:00,1.6601,1.6601,1.6601,1.6601,170800008.0
2007-06-21 05:50:00,1.6601,1.6601,1.6601,1.6601,213800003.0
2007-06-21 05:51:00,1.6601,1.6601,1.66,1.6601,786099997.0
2007-06-21 05:52:00,1.6601,1.6601,1.65995,1.6601,229899998.0
2007-06-21 05:53:00,1.6601,1.6601,1.6601,1.6601,16000000.0
2007-06-21 05:54:00,1.6601,1.6603,1.6601,1.6603,516799991.0
2007-06-21 05:55:00,1.66025,1.6603,1.66005,1.6603,359300000.0
2007-06-21 05:56:00,1.6602,1.6602,1.6601,1.6601,239000000.0
2007-06-21 05:57:00,1.66015,1.6602,1.66015,1.6602,153000000.0
2007-06-21 05:58:00,1.6602,1.6602,1.6601,1.6601,200099999.0
2007-06-21 05:59:00,1.6601,1.6601,1.6601,1.6601,189199996.0
2007-06-21 06:00:00,1.6601,1.6603,1.6601,1.66025,185800000.0
2007-06-21 06:01:00,1.6602,1.6602,1.66005,1.66005,841599994.0
2007-06-21 06:02:00,1.6601,1.6601,1.6601,1.6601,80599998.0
2007-06-21 06:03:00,1.6601,1.6601,1.6601,1.6601,369699993.0
2007-06-21 06:04:00,1.65979,1.65997,1.65947,1.65947,201700003.0
2007-06-21 06:05:00,1.6601,1.6601,1.6598,1.66005,1328199978.0
2007-06-21 06:06:00,1.66005,1.6602,1.6599,1.6601,613099987.0
2007-06-21 06:07:00,1.6601,1.6601,1.6601,1.6601,345600005.0
2007-06-21 06:08:00,1.65995,1.65999,1.65969,1.65969,235600000.0
2007-06-21 06:09:00,1.65985,1.65995,1.65969,1.65992,49800000.0
2007-06-21 06:10:00,1.65935,1.66005,1.65924,1.66,228300000.0
2007-06-21 06:11:00,1.6601,1.6601,1.6601,1.6601,199599999.0
2007-06-21 06:12:00,1.6601,1.6601,1.6601,1.6601,419299998.0
2007-06-21 06:13:00,1.6601,1.6602,1.6601,1.6601,223000004.0
2007-06-21 06:14:00,1.6601,1.6602,1.6601,1.6602,227300002.0
2007-06-21 06:15:00,1.65938,1.66003,1.65938,1.65977,72000000.0
2007-06-21 06:16:00,1.6601,1.6602,1.6601,1.6602,366999994.0
2007-06-21 06:17:00,1.6601,1.6602,1.6601,1.6602,284500003.0
2007-06-21 06:18:00,1.6601,1.6601,1.6601,1.6601,331600002.0
2007-06-21 06:19:00,1.6601,1.6601,1.66,1.66,408000004.0
2007-06-21 06:20:00,1.66,1.66,1.66,1.66,410400002.0
2007-06-21 06:21:00,1.65996,1.65996,1.65987,1.65987,72300001.0
2007-06-21 06:22:00,1.65965,1.65987,1.65965,1.65984,48400000.0
2007-06-21 06:23:00,1.66,1.66,1.66,1.66,51299999.0
2007-06-21 06:24:00,1.66,1.6602,1.66,1.66015,521700006.0
2007-06-21 06:25:00,1.6602,1.6602,1.6601,1.6601,972400012.0
2007-06-21 06:26:00,1.6601,1.6601,1.6601,1.6601,13600000.0
2007-06-21 06:27:00,1.6601,1.6601,1.6601,1.6601,170600001.0
2007-06-21 06:28:00,1.66,1.66,1.65922,1.65992,1459299961.0
2007-06-21 06:29:00,1.6601,1.6601,1.6601,1.6601,223500003.0
2007-06-21 06:30:00,1.6601,1.6601,1.6601,1.6601,159299999.0
2007-06-21 06:31:00,1.6601,1.6601,1.6601,1.6601,51299999.0
2007-06-21 06:32:00,1.6601,1.6601,1.66,1.66,908400000.0
2007-06-21 06:33:00,1.66,1.66,1.65995,1.65995,764199997.0
2007-06-21 06:34:00,1.65995,1.66,1.6599,1.66,816600003.0
2007-06-21 06:35:00,1.66,1.66,1.65995,1.65995,487699997.0
2007-06-21 06:36:00,1.65995,1.66,1.65995,1.66,546999990.0
2007-06-21 06:37:00,1.66,1.6601,1.65995,1.66,203900000.0
2007-06-21 06:38:00,1.65995,1.6601,1.65995,1.6601,452500004.0
2007-06-21 06:39:00,1.6601,1.6601,1.66,1.6601,1248100008.0
2007-06-21 06:40:00,1.6601,1.6601,1.6601,1.6601,1884500003.0
2007-06-21 06:41:00,1.6601,1.6602,1.6601,1.6602,629100002.0
2007-06-21 06:42:00,1.6602,1.6602,1.6601,1.6601,759000001.0
2007-06-21 06:43:00,1.6601,1.6601,1.66,1.66,758800008.0
2007-06-21 06:44:00,1.66,1.66,1.66,1.66,555500007.0
2007-06-21 06:45:00,1.66,1.6602,1.66,1.66,1101200022.0
2007-06-21 06:46:00,1.66,1.6603,1.66,1.6601,1668899987.0
2007-06-21 06:47:00,1.6601,1.6601,1.66,1.66,799799994.0
2007-06-21 06:48:00,1.66,1.66015,1.65995,1.66,1041599991.0
2007-06-21 06:49:00,1.65995,1.6602,1.65995,1.66005,672899989.0
2007-06-21 06:50:00,1.6601,1.6601,1.66005,1.6601,7400000.0
2007-06-21 06:51:00,1.66005,1.6601,1.66,1.66005,29000000.0
2007-06-21 06:52:00,1.6601,1.6601,1.66005,1.66005,4800000.0
2007-06-21 06:53:00,1.6601,1.6601,1.66005,1.66005,10000000.0
2007-06-21 06:54:00,1.66005,1.66005,1.66005,1.66005,4800000.0
2007-06-21 06:55:00,1.66005,1.6602,1.66,1.66,386899999.0
2007-06-21 06:56:00,1.6601,1.6602,1.6601,1.6601,751800006.0
2007-06-21 06:57:00,1.6601,1.6601,1.6601,1.6601,209600000.0
2007-06-21 06:58:00,1.6601,1.6601,1.6601,1.6601,48000000.0
2007-06-21 06:59:00,1.6601,1.6601,1.66005,1.66005,535899997.0
2007-06-21 07:00:00,1.6601,1.6601,1.6601,1.6601,47799999.0
2007-06-21 07:01:00,1.6601,1.6601,1.66005,1.6601,152799998.0
2007-06-21 07:02:00,1.65991,1.65999,1.65953,1.65999,384200006.0
2007-06-21 07:03:00,1.6601,1.6601,1.6601,1.6601,111600003.0
2007-06-21 07:04:00,1.6601,1.6601,1.66005,1.66005,403799998.0
2007-06-21 07:05:00,1.6601,1.6601,1.6601,1.6601,328700003.0
2007-06-21 07:06:00,1.6601,1.6601,1.6601,1.6601,133499998.0
2007-06-21 07:07:00,1.6601,1.6601,1.6601,1.6601,73699999.0
2007-06-21 07:08:00,1.6601,1.6601,1.6601,1.6601,337399993.0
2007-06-21 07:09:00,1.6601,1.6601,1.66005,1.66005,306899996.0
2007-06-21 07:10:00,1.6601,1.6601,1.6601,1.6601,104100000.0
2007-06-21 07:11:00,1.6601,1.6603,1.6601,1.6603,550500003.0
2007-06-21 07:12:00,1.6603,1.6604,1.6601,1.6601,695599999.0
2007-06-21 07:13:00,1.6603,1.6604,1.6601,1.6603,157799999.0
2007-06-21 07:14:00,1.6602,1.6603,1.6602,1.6602,174400000.0
2007-06-21 07:15:00,1.6602,1.6602,1.65995,1.65995,426499996.0
2007-06-21 07:16:00,1.65995,1.6601,1.65995,1.6601,643000004.0
2007-06-21 07:17:00,1.6601,1.6601,1.66005,1.6601,238399997.0
2007-06-21 07:18:00,1.6601,1.6601,1.66005,1.66005,94600000.0
2007-06-21 07:19:00,1.66,1.66015,1.66,1.6601,427099994.0
2007-06-21 07:20:00,1.6601,1.6601,1.66005,1.66005,127000000.0
2007-06-21 07:21:00,1.66005,1.66015,1.6599,1.6599,1269199986.0
2007-06-21 07:22:00,1.6599,1.66005,1.65985,1.66,758399997.0
2007-06-21 07:23:00,1.66,1.66005,1.6599,1.6599,492299999.0
2007-06-21 07:24:00,1.66,1.66015,1.66,1.66015,1035499998.0
2007-06-21 07:25:00,1.66015,1.6602,1.66,1.66,33000000.0
2007-06-21 07:26:00,1.66,1.6601,1.65995,1.66,977299997.0
2007-06-21 07:27:00,1.66,1.66,1.6599,1.65995,509500003.0
2007-06-21 07:28:00,1.6599,1.66,1.65985,1.6599,375300006.0
2007-06-21 07:29:00,1.6599,1.6599,1.65985,1.6599,354300012.0
2007-06-21 07:30:00,1.65985,1.6599,1.65985,1.6599,266700002.0
2007-06-21 07:31:00,1.66,1.66,1.65985,1.6599,505599999.0
2007-06-21 07:32:00,1.6599,1.66,1.6599,1.6599,265400005.0
2007-06-21 07:33:00,1.6599,1.6599,1.6599,1.6599,148400002.0
2007-06-21 07:34:00,1.6599,1.66,1.6599,1.66,127400001.0
2007-06-21 07:35:00,1.66,1.66,1.66,1.66,33600000.0
2007-06-21 07:36:00,1.66,1.66,1.65985,1.66,114999999.0
2007-06-21 07:37:00,1.6598,1.6598,1.65909,1.65966,947000008.0
2007-06-21 07:38:00,1.66,1.66,1.66,1.66,8000000.0
2007-06-21 07:39:00,1.6599,1.66,1.6598,1.66,125499999.0
2007-06-21 07:40:00,1.66,1.66,1.65995,1.65995,23900000.0
2007-06-21 07:41:00,1.6599,1.6599,1.6599,1.6599,402000003.0
2007-06-21 07:42:00,1.6599,1.6599,1.65985,1.65985,23200000.0
2007-06-21 07:43:00,1.65985,1.66,1.65985,1.66,252400002.0
2007-06-21 07:44:00,1.65995,1.66,1.65995,1.66,524000004.0
2007-06-21 07:45:00,1.66,1.66,1.66,1.66,1727500017.0
2007-06-21 07:46:00,1.66,1.6601,1.66,1.66,701900005.0
2007-06-21 07:47:00,1.66005,1.6601,1.66,1.66005,162500000.0
2007-06-21 07:48:00,1.6601,1.66015,1.66005,1.66005,105799998.0
2007-06-21 07:49:00,1.6601,1.6601,1.66005,1.66005,493499997.0
2007-06-21 07:50:00,1.66005,1.6601,1.66005,1.6601,1394100005.0
2007-06-21 07:51:00,1.6601,1.6601,1.66005,1.6601,210600003.0
2007-06-21 07:52:00,1.66005,1.6602,1.66005,1.6602,240399997.0
2007-06-21 07:53:00,1.6602,1.6603,1.66,1.66,253999998.0
2007-06-21 07:54:00,1.66,1.6601,1.66,1.6601,520000004.0
2007-06-21 07:55:00,1.6601,1.6604,1.65995,1.66025,1102500006.0
2007-06-21 07:56:00,1.6603,1.6604,1.6601,1.6601,1457399998.0
2007-06-21 07:57:00,1.6601,1.6603,1.66005,1.6602,1457399998.0
2007-06-21 07:58:00,1.6601,1.6603,1.6601,1.6601,796100005.0
2007-06-21 07:59:00,1.6601,1.6602,1.6601,1.6602,966699994.0
2007-06-21 08:00:00,1.6602,1.6602,1.6601,1.6602,1040299998.0
2007-06-21 08:01:00,1.6602,1.6605,1.6601,1.66035,1717600005.0
2007-06-21 08:02:00,1.66035,1.6604,1.66015,1.6602,1965799988.0
2007-06-21 08:03:00,1.6602,1.6603,1.65995,1.66,1297100002.0
2007-06-21 08:04:00,1.66,1.6603,1.66,1.6602,1050100002.0
2007-06-21 08:05:00,1.6603,1.6603,1.65995,1.6602,390399999.0
2007-06-21 08:06:00,1.6602,1.6602,1.6601,1.6602,233400001.0
2007-06-21 08:07:00,1.6602,1.66035,1.66015,1.6602,1222200009.0
2007-06-21 08:08:00,1.66015,1.66065,1.66015,1.6605,888899995.0
2007-06-21 08:09:00,1.6605,1.6607,1.6603,1.6603,1918000005.0
2007-06-21 08:10:00,1.6603,1.66045,1.6603,1.6604,728300006.0
2007-06-21 08:11:00,1.6604,1.6604,1.66015,1.6602,1926100002.0
2007-06-21 08:12:00,1.6602,1.6604,1.66015,1.6603,1156599999.0
2007-06-21 08:13:00,1.6603,1.6603,1.66015,1.6603,1008599993.0
2007-06-21 08:14:00,1.6603,1.6604,1.6602,1.6603,703699999.0
2007-06-21 08:15:00,1.6602,1.6603,1.6601,1.6602,892199993.0
2007-06-21 08:16:00,1.6602,1.6602,1.66,1.6601,746500005.0
2007-06-21 08:17:00,1.6601,1.66025,1.66005,1.6602,942700012.0
2007-06-21 08:18:00,1.66015,1.6602,1.66015,1.66015,37200000.0
2007-06-21 08:19:00,1.66015,1.6602,1.66015,1.6602,182400000.0
2007-06-21 08:20:00,1.6602,1.6604,1.6602,1.66025,739099993.0
2007-06-21 08:21:00,1.66025,1.6603,1.66015,1.66015,924099997.0
2007-06-21 08:22:00,1.66015,1.6602,1.66015,1.6602,49800000.0
2007-06-21 08:23:00,1.6601,1.6602,1.66005,1.6602,1195200000.0
2007-06-21 08:24:00,1.6602,1.6603,1.66005,1.6602,579300001.0
2007-06-21 08:25:00,1.6602,1.66025,1.6601,1.6602,1055300001.0
2007-06-21 08:26:00,1.6602,1.6603,1.66005,1.66015,1276700010.0
2007-06-21 08:27:00,1.6601,1.66025,1.66005,1.66015,501099995.0
2007-06-21 08:28:00,1.66015,1.6603,1.66015,1.6602,1057699983.0
2007-06-21 08:29:00,1.6602,1.6602,1.6602,1.6602,33600000.0
2007-06-21 08:30:00,1.6603,1.6604,1.66025,1.6603,577600001.0
2007-06-21 08:31:00,1.6603,1.6604,1.6603,1.6604,193099996.0
2007-06-21 08:32:00,1.6604,1.6604,1.66035,1.6604,163200000.0
2007-06-21 08:33:00,1.6604,1.66045,1.66035,1.6604,541499999.0
2007-06-21 08:34:00,1.6604,1.6605,1.6603,1.6604,1546100044.0
2007-06-21 08:35:00,1.6604,1.6605,1.6602,1.6604,723600000.0
2007-06-21 08:36:00,1.6604,1.6605,1.6604,1.6605,84700001.0
2007-06-21 08:37:00,1.6605,1.6605,1.6603,1.6603,782199989.0
2007-06-21 08:38:00,1.6603,1.6605,1.6603,1.6605,261199998.0
2007-06-21 08:39:00,1.6605,1.6607,1.6605,1.6606,1188999999.0
2007-06-21 08:40:00,1.6606,1.6606,1.66035,1.66045,1739199995.0
2007-06-21 08:41:00,1.6605,1.6606,1.66045,1.6606,324600000.0
2007-06-21 08:42:00,1.66065,1.6607,1.6606,1.6606,329400009.0
2007-06-21 08:43:00,1.6606,1.6607,1.6605,1.6607,403199995.0
2007-06-21 08:44:00,1.66065,1.66065,1.66055,1.6606,46900000.0
2007-06-21 08:45:00,1.66055,1.66055,1.6604,1.6604,131900001.0
2007-06-21 08:46:00,1.6604,1.6605,1.6604,1.6605,211399995.0
2007-06-21 08:47:00,1.6605,1.6605,1.6604,1.66045,856100004.0
2007-06-21 08:48:00,1.66045,1.66045,1.66045,1.66045,24700001.0
2007-06-21 08:49:00,1.6605,1.6606,1.6605,1.6606,110000001.0
2007-06-21 08:50:00,1.66055,1.66055,1.66045,1.66055,145799999.0
2007-06-21 08:51:00,1.6606,1.6608,1.6606,1.6606,293399997.0
2007-06-21 08:52:00,1.6607,1.6611,1.6605,1.6609,1328699997.0
2007-06-21 08:53:00,1.6607,1.6608,1.66055,1.6607,1328699997.0
2007-06-21 08:54:00,1.66065,1.66065,1.66045,1.66045,1314200004.0
2007-06-21 08:55:00,1.6605,1.6607,1.6605,1.6606,751099997.0
2007-06-21 08:56:00,1.6606,1.6607,1.6606,1.6606,1479699998.0
2007-06-21 08:57:00,1.6606,1.6607,1.6605,1.6605,213700002.0
2007-06-21 08:58:00,1.6605,1.6607,1.6605,1.66065,490400001.0
2007-06-21 08:59:00,1.6607,1.6608,1.6606,1.6606,1040299983.0
2007-06-21 09:00:00,1.6606,1.6619,1.6605,1.6613,497599996.0
2007-06-21 09:01:00,1.6613,1.6615,1.66125,1.66135,497599996.0
2007-06-21 09:02:00,1.66135,1.6615,1.6613,1.6614,1275999994.0
2007-06-21 09:03:00,1.6613,1.6614,1.6609,1.661,223100000.0
2007-06-21 09:04:00,1.66115,1.6612,1.6611,1.6612,223100000.0
2007-06-21 09:05:00,1.66115,1.6612,1.6609,1.661,1433600001.0
2007-06-21 09:06:00,1.6611,1.6612,1.661,1.6612,1043999991.0
2007-06-21 09:07:00,1.6612,1.6612,1.6611,1.6612,1043999991.0
2007-06-21 09:08:00,1.6612,1.6613,1.6611,1.66115,1072900015.0
2007-06-21 09:09:00,1.6612,1.6613,1.6611,1.6612,1239600003.0
2007-06-21 09:10:00,1.6611,1.6613,1.661,1.6612,1696300009.0
2007-06-21 09:11:00,1.6611,1.6612,1.6609,1.6611,1696300009.0
2007-06-21 09:12:00,1.661,1.6612,1.6609,1.6609,1696300009.0
2007-06-21 09:13:00,1.6609,1.661,1.6607,1.66075,1696300009.0
2007-06-21 09:14:00,1.66075,1.6611,1.66075,1.66105,1825699996.0
2007-06-21 09:15:00,1.66105,1.6612,1.6609,1.6609,1186499995.0
2007-06-21 09:16:00,1.6609,1.6611,1.6608,1.66095,909400005.0
2007-06-21 09:17:00,1.66095,1.66105,1.6608,1.66085,869000000.0
2007-06-21 09:18:00,1.6609,1.6609,1.66065,1.6609,786900001.0
2007-06-21 09:19:00,1.6608,1.661,1.6608,1.661,1378800012.0
2007-06-21 09:20:00,1.661,1.6612,1.661,1.6611,2029600056.0
2007-06-21 09:21:00,1.6611,1.6612,1.661,1.6611,797400000.0
2007-06-21 09:22:00,1.6611,1.6612,1.661,1.6612,1368100007.0
2007-06-21 09:23:00,1.6612,1.6612,1.6611,1.6611,1035300012.0
2007-06-21 09:24:00,1.6611,1.6613,1.661,1.6612,2024700005.0
2007-06-21 09:25:00,1.6612,1.6614,1.6612,1.6612,1426800008.0
2007-06-21 09:26:00,1.6612,1.6614,1.661,1.6611,1368100013.0
2007-06-21 09:27:00,1.6611,1.6612,1.661,1.6611,880900000.0
2007-06-21 09:28:00,1.6612,1.6613,1.66095,1.6611,880900000.0
2007-06-21 09:29:00,1.6611,1.6612,1.66095,1.66095,706800000.0
2007-06-21 09:30:00,1.661,1.6611,1.66085,1.66085,1153399998.0
2007-06-21 09:31:00,1.6609,1.6609,1.66045,1.6605,1009300002.0
2007-06-21 09:32:00,1.6605,1.66055,1.6603,1.6605,708900001.0
2007-06-21 09:33:00,1.6605,1.66055,1.6603,1.6603,529400000.0
2007-06-21 09:34:00,1.66035,1.6606,1.66035,1.6606,2003999998.0
2007-06-21 09:35:00,1.66055,1.6607,1.66055,1.6607,894700014.0
2007-06-21 09:36:00,1.6608,1.6609,1.6607,1.6607,2000700003.0
2007-06-21 09:37:00,1.6607,1.6608,1.6607,1.6607,2000700003.0
2007-06-21 09:38:00,1.6608,1.6608,1.6607,1.6607,810099995.0
2007-06-21 09:39:00,1.6607,1.6609,1.6607,1.66075,810099995.0
2007-06-21 09:40:00,1.66075,1.6608,1.6605,1.66055,790900003.0
2007-06-21 09:41:00,1.66055,1.66055,1.6602,1.6603,1165800015.0
2007-06-21 09:42:00,1.6604,1.6604,1.6603,1.6604,391699999.0
2007-06-21 09:43:00,1.6604,1.6604,1.6604,1.6604,38400000.0
2007-06-21 09:44:00,1.6604,1.6604,1.66035,1.6604,807800002.0
2007-06-21 09:45:00,1.6604,1.6604,1.6604,1.6604,147300000.0
2007-06-21 09:46:00,1.6604,1.6604,1.66035,1.6604,77800000.0
2007-06-21 09:47:00,1.6604,1.6604,1.6603,1.6603,370599998.0
2007-06-21 09:48:00,1.6603,1.6604,1.6603,1.6603,305499997.0
2007-06-21 09:49:00,1.66025,1.66055,1.66025,1.6605,1201999998.0
2007-06-21 09:50:00,1.6605,1.6605,1.66035,1.6605,196300000.0
2007-06-21 09:51:00,1.6604,1.6605,1.6602,1.66025,1088600002.0
2007-06-21 09:52:00,1.66025,1.66055,1.66015,1.6602,2066600008.0
2007-06-21 09:53:00,1.6603,1.6604,1.66025,1.6603,303100004.0
2007-06-21 09:54:00,1.66025,1.6604,1.66025,1.6604,1048299992.0
2007-06-21 09:55:00,1.6604,1.6604,1.6603,1.6604,146700000.0
2007-06-21 09:56:00,1.6604,1.6605,1.6603,1.6603,321499994.0
2007-06-21 09:57:00,1.6604,1.6604,1.66035,1.6604,87500000.0
2007-06-21 09:58:00,1.66035,1.6604,1.6603,1.6604,90400000.0
2007-06-21 09:59:00,1.66035,1.6604,1.66025,1.6604,639500002.0
2007-06-21 10:00:00,1.6604,1.6604,1.66025,1.6603,843299994.0
2007-06-21 10:01:00,1.66025,1.6606,1.66025,1.6606,1131699997.0
2007-06-21 10:02:00,1.6606,1.6606,1.66045,1.6605,691399990.0
2007-06-21 10:03:00,1.6605,1.6605,1.66045,1.6605,23200000.0
2007-06-21 10:04:00,1.6605,1.6605,1.6604,1.6604,162399999.0
2007-06-21 10:05:00,1.6604,1.6604,1.6604,1.6604,47199999.0
2007-06-21 10:06:00,1.6604,1.6604,1.6603,1.6604,349299996.0
2007-06-21 10:07:00,1.6604,1.66045,1.6603,1.6603,789899989.0
2007-06-21 10:08:00,1.6603,1.6603,1.66025,1.6603,567400006.0
2007-06-21 10:09:00,1.6603,1.6605,1.66025,1.6605,1133099996.0
2007-06-21 10:10:00,1.6605,1.6605,1.6604,1.6605,193700000.0
2007-06-21 10:11:00,1.6605,1.6606,1.6604,1.6605,912299997.0
2007-06-21 10:12:00,1.6605,1.6605,1.6605,1.6605,192000000.0
2007-06-21 10:13:00,1.6605,1.6606,1.6604,1.6605,406900002.0
2007-06-21 10:14:00,1.6605,1.66055,1.6604,1.6605,516400002.0
2007-06-21 10:15:00,1.6605,1.6605,1.6604,1.6604,153600000.0
2007-06-21 10:16:00,1.6604,1.6604,1.6603,1.6603,119200000.0
2007-06-21 10:17:00,1.6603,1.6603,1.65995,1.6601,318100003.0
2007-06-21 10:18:00,1.65995,1.6601,1.65995,1.6601,85900000.0
2007-06-21 10:19:00,1.6601,1.6601,1.66,1.6601,484799994.0
2007-06-21 10:20:00,1.6602,1.6602,1.66005,1.66005,100299999.0
2007-06-21 10:21:00,1.6602,1.6603,1.6601,1.6603,986999984.0
2007-06-21 10:22:00,1.6603,1.6603,1.6602,1.6602,220799997.0
2007-06-21 10:23:00,1.66025,1.6603,1.6602,1.6603,139100000.0
2007-06-21 10:24:00,1.6603,1.6605,1.66025,1.6604,608800005.0
2007-06-21 10:25:00,1.6605,1.66055,1.66035,1.66035,738799993.0
2007-06-21 10:26:00,1.6603,1.6604,1.66025,1.6604,397899999.0
2007-06-21 10:27:00,1.6604,1.6606,1.6604,1.6606,144900000.0
2007-06-21 10:28:00,1.6605,1.6606,1.6605,1.6606,95899999.0
2007-06-21 10:29:00,1.6606,1.6608,1.6606,1.66065,239799996.0
2007-06-21 10:30:00,1.6608,1.6608,1.66055,1.6606,676599997.0
2007-06-21 10:31:00,1.6606,1.6606,1.6606,1.6606,32400000.0
2007-06-21 10:32:00,1.6606,1.6607,1.66055,1.6606,215200001.0
2007-06-21 10:33:00,1.6606,1.6608,1.6606,1.66075,107000000.0
2007-06-21 10:34:00,1.6608,1.6608,1.66065,1.6608,329599999.0
2007-06-21 10:35:00,1.6608,1.661,1.6607,1.66085,1482400001.0
2007-06-21 10:36:00,1.6609,1.6611,1.66085,1.66105,1463400006.0
2007-06-21 10:37:00,1.66095,1.6611,1.6609,1.6611,1323600000.0
2007-06-21 10:38:00,1.6611,1.6614,1.661,1.6612,1192499994.0
2007-06-21 10:39:00,1.6612,1.6613,1.6612,1.66125,1100100001.0
2007-06-21 10:40:00,1.6613,1.6613,1.6612,1.66125,975700007.0
2007-06-21 10:41:00,1.6613,1.6613,1.66105,1.66125,765500001.0
2007-06-21 10:42:00,1.6613,1.6613,1.6612,1.6612,561700001.0
2007-06-21 10:43:00,1.6612,1.6613,1.6612,1.66125,191399997.0
2007-06-21 10:44:00,1.6612,1.6614,1.66115,1.66115,569500000.0
2007-06-21 10:45:00,1.6613,1.6614,1.6612,1.6613,783500013.0
2007-06-21 10:46:00,1.6613,1.6613,1.6612,1.6612,282000000.0
2007-06-21 10:47:00,1.6611,1.6612,1.66105,1.66105,2025700021.0
2007-06-21 10:48:00,1.66105,1.66115,1.661,1.66105,859100001.0
2007-06-21 10:49:00,1.66105,1.6611,1.66105,1.66105,7200000.0
2007-06-21 10:50:00,1.66105,1.6611,1.661,1.661,146400000.0
2007-06-21 10:51:00,1.661,1.661,1.6609,1.661,361199998.0
2007-06-21 10:52:00,1.661,1.6611,1.6609,1.6609,510800006.0
2007-06-21 10:53:00,1.6609,1.661,1.6609,1.6609,666400005.0
2007-06-21 10:54:00,1.6609,1.6611,1.6609,1.661,2118600009.0
2007-06-21 10:55:00,1.661,1.6611,1.66095,1.66105,1469900006.0
2007-06-21 10:56:00,1.66105,1.6612,1.66095,1.6611,1442200001.0
2007-06-21 10:57:00,1.6611,1.6611,1.66095,1.661,389700001.0
2007-06-21 10:58:00,1.661,1.66105,1.66095,1.661,108099997.0
2007-06-21 10:59:00,1.66033,1.66091,1.66033,1.66084,1278699985.0
2007-06-21 11:00:00,1.661,1.6611,1.661,1.66105,277399995.0
2007-06-21 11:01:00,1.6611,1.66125,1.661,1.6611,840899992.0
2007-06-21 11:02:00,1.6611,1.6613,1.6611,1.6612,1462099994.0
2007-06-21 11:03:00,1.6612,1.6612,1.66115,1.6612,99100000.0
2007-06-21 11:04:00,1.6611,1.6612,1.6611,1.6612,626899994.0
2007-06-21 11:05:00,1.6612,1.6613,1.6611,1.6613,1007700002.0
2007-06-21 11:06:00,1.6613,1.6613,1.6612,1.6612,439400005.0
2007-06-21 11:07:00,1.6612,1.6612,1.661,1.66105,541699995.0
2007-06-21 11:08:00,1.6611,1.6611,1.6611,1.6611,54299999.0
2007-06-21 11:09:00,1.6612,1.6612,1.6611,1.6611,1539600005.0
2007-06-21 11:10:00,1.66105,1.6612,1.66105,1.6612,760600008.0
2007-06-21 11:11:00,1.6611,1.6612,1.6611,1.6611,468499998.0
2007-06-21 11:12:00,1.6611,1.6611,1.6611,1.6611,110099999.0
2007-06-21 11:13:00,1.6611,1.6613,1.6611,1.6613,204699998.0
2007-06-21 11:14:00,1.6613,1.6615,1.6612,1.6613,1350400007.0
2007-06-21 11:15:00,1.6613,1.6614,1.66125,1.6613,1055699993.0
2007-06-21 11:16:00,1.6613,1.6614,1.66125,1.66135,725400003.0
2007-06-21 11:17:00,1.6613,1.6614,1.6613,1.6614,642400007.0
2007-06-21 11:18:00,1.6614,1.6614,1.6614,1.6614,4000000.0
2007-06-21 11:19:00,1.6614,1.66145,1.66135,1.66145,190400000.0
2007-06-21 11:20:00,1.6614,1.6615,1.66135,1.66145,710700000.0
2007-06-21 11:21:00,1.66145,1.6616,1.6614,1.6614,619299992.0
2007-06-21 11:22:00,1.6614,1.6615,1.6614,1.6615,580599990.0
2007-06-21 11:23:00,1.6615,1.6616,1.6614,1.66145,1414599992.0
2007-06-21 11:24:00,1.66145,1.6617,1.66145,1.6616,675700001.0
2007-06-21 11:25:00,1.66155,1.6616,1.66155,1.6616,10400000.0
2007-06-21 11:26:00,1.6616,1.6617,1.6616,1.6616,1097700007.0
2007-06-21 11:27:00,1.6616,1.6616,1.66155,1.6616,11400000.0
2007-06-21 11:28:00,1.66155,1.6616,1.66145,1.66145,352699991.0
2007-06-21 11:29:00,1.6615,1.6615,1.66135,1.6614,624299992.0
2007-06-21 11:30:00,1.6615,1.6615,1.6614,1.6614,476099994.0
2007-06-21 11:31:00,1.6614,1.6615,1.6613,1.6613,476099994.0
2007-06-21 11:32:00,1.6613,1.6614,1.6612,1.66125,709699994.0
2007-06-21 11:33:00,1.66125,1.6613,1.661,1.6612,627000000.0
2007-06-21 11:34:00,1.66115,1.6612,1.66105,1.6611,445100003.0
2007-06-21 11:35:00,1.66105,1.6612,1.66105,1.66105,107600001.0
2007-06-21 11:36:00,1.6611,1.6611,1.6611,1.6611,479899996.0
2007-06-21 11:37:00,1.6611,1.6612,1.66105,1.6611,397400005.0
2007-06-21 11:38:00,1.6611,1.6612,1.66105,1.6612,746699998.0
2007-06-21 11:39:00,1.6612,1.6613,1.66115,1.66115,1577699992.0
2007-06-21 11:40:00,1.6612,1.6613,1.6611,1.6613,397099996.0
2007-06-21 11:41:00,1.66103,1.66114,1.6605,1.66105,1155900006.0
2007-06-21 11:42:00,1.66125,1.6613,1.6612,1.6613,127000000.0
2007-06-21 11:43:00,1.66125,1.6613,1.66125,1.66125,14400000.0
2007-06-21 11:44:00,1.6613,1.66145,1.66105,1.6614,1483199984.0
2007-06-21 11:45:00,1.6614,1.6615,1.66125,1.66135,1219699994.0
2007-06-21 11:46:00,1.6614,1.6614,1.6612,1.6613,1066799992.0
2007-06-21 11:47:00,1.6613,1.6613,1.66105,1.66105,1338500002.0
2007-06-21 11:48:00,1.66115,1.6613,1.66115,1.6612,378600003.0
2007-06-21 11:49:00,1.6612,1.6613,1.66115,1.66115,324000000.0
2007-06-21 11:50:00,1.6612,1.6614,1.66115,1.66125,778700010.0
2007-06-21 11:51:00,1.6614,1.6615,1.6613,1.6613,758699991.0
2007-06-21 11:52:00,1.6612,1.66125,1.6611,1.6612,758699991.0
2007-06-21 11:53:00,1.6612,1.6612,1.66105,1.66105,104199999.0
2007-06-21 11:54:00,1.66105,1.6612,1.66105,1.6611,414999999.0
2007-06-21 11:55:00,1.6612,1.6613,1.6612,1.6613,431200002.0
2007-06-21 11:56:00,1.6613,1.6614,1.66125,1.6613,825400003.0
2007-06-21 11:57:00,1.6613,1.6614,1.6613,1.6613,1222699990.0
2007-06-21 11:58:00,1.6613,1.6614,1.6613,1.6614,173300003.0
2007-06-21 11:59:00,1.6615,1.6615,1.66135,1.6615,411599997.0
2007-06-21 12:00:00,1.6615,1.6616,1.66145,1.6615,914200007.0
2007-06-21 12:01:00,1.6616,1.6616,1.6615,1.6615,138299999.0
2007-06-21 12:02:00,1.6615,1.6616,1.6613,1.6615,908099999.0
2007-06-21 12:03:00,1.6615,1.6616,1.6614,1.6615,661699999.0
2007-06-21 12:04:00,1.6615,1.6616,1.6615,1.6615,686000001.0
2007-06-21 12:05:00,1.6615,1.6615,1.6613,1.6613,207100001.0
2007-06-21 12:06:00,1.6615,1.6615,1.66125,1.6614,629600001.0
2007-06-21 12:07:00,1.6613,1.6615,1.6613,1.6615,533199998.0
2007-06-21 12:08:00,1.6615,1.6615,1.66135,1.66145,100300000.0
2007-06-21 12:09:00,1.6615,1.6615,1.6613,1.6614,498300003.0
2007-06-21 12:10:00,1.6614,1.6616,1.6613,1.6613,1938299992.0
2007-06-21 12:11:00,1.6613,1.6615,1.6613,1.6615,785900008.0
2007-06-21 12:12:00,1.6616,1.6616,1.6616,1.6616,7200000.0
2007-06-21 12:13:00,1.6616,1.6616,1.66145,1.66145,692900000.0
2007-06-21 12:14:00,1.6615,1.6616,1.6614,1.6616,891500000.0
2007-06-21 12:15:00,1.6614,1.6616,1.6614,1.6616,968899998.0
2007-06-21 12:16:00,1.66155,1.6617,1.6615,1.6615,968899998.0
2007-06-21 12:17:00,1.6615,1.6617,1.6615,1.6616,775999987.0
2007-06-21 12:18:00,1.6616,1.6617,1.6616,1.6617,978500009.0
2007-06-21 12:19:00,1.6617,1.6617,1.66155,1.6617,596700019.0
2007-06-21 12:20:00,1.6617,1.6618,1.6616,1.66175,1025900014.0
2007-06-21 12:21:00,1.6618,1.6619,1.6618,1.6619,230399994.0
2007-06-21 12:22:00,1.6618,1.6618,1.66165,1.6618,401199998.0
2007-06-21 12:23:00,1.6618,1.6623,1.6618,1.6622,1815299999.0
2007-06-21 12:24:00,1.6622,1.6623,1.6621,1.6622,942099995.0
2007-06-21 12:25:00,1.6622,1.6622,1.66195,1.6621,1447399999.0
2007-06-21 12:26:00,1.6621,1.6622,1.6621,1.66215,188199998.0
2007-06-21 12:27:00,1.6622,1.6622,1.6622,1.6622,697599994.0
2007-06-21 12:28:00,1.6622,1.6624,1.66215,1.66215,1019800010.0
2007-06-21 12:29:00,1.6622,1.6623,1.6622,1.6623,1200200020.0
2007-06-21 12:30:00,1.6623,1.6623,1.6622,1.6622,296800003.0
2007-06-21 12:31:00,1.6622,1.6622,1.6621,1.66215,605700009.0
2007-06-21 12:32:00,1.66215,1.6623,1.66215,1.6622,828900016.0
2007-06-21 12:33:00,1.6622,1.6623,1.6621,1.6621,344500004.0
2007-06-21 12:34:00,1.6621,1.6621,1.662,1.6621,1145800006.0
2007-06-21 12:35:00,1.6621,1.6622,1.66195,1.6621,766600007.0
2007-06-21 12:36:00,1.6621,1.6621,1.66195,1.662,532899991.0
2007-06-21 12:37:00,1.662,1.6621,1.66195,1.662,1563600010.0
2007-06-21 12:38:00,1.662,1.662,1.66195,1.662,519700005.0
2007-06-21 12:39:00,1.662,1.6621,1.662,1.6621,702800011.0
2007-06-21 12:40:00,1.6621,1.6621,1.6621,1.6621,92000000.0
2007-06-21 12:41:00,1.6621,1.6621,1.66195,1.662,97800000.0
2007-06-21 12:42:00,1.662,1.662,1.662,1.662,92000000.0
2007-06-21 12:43:00,1.662,1.662,1.6619,1.6619,1340200001.0
2007-06-21 12:44:00,1.6618,1.6619,1.6618,1.6619,338500000.0
2007-06-21 12:45:00,1.6619,1.6619,1.6619,1.6619,52000000.0
2007-06-21 12:46:00,1.6619,1.6619,1.6619,1.6619,47000000.0
2007-06-21 12:47:00,1.6619,1.6619,1.6618,1.6619,107199997.0
2007-06-21 12:48:00,1.6619,1.6619,1.6618,1.6618,195000001.0
2007-06-21 12:49:00,1.6618,1.6618,1.6618,1.6618,562799998.0
2007-06-21 12:50:00,1.6618,1.6618,1.6618,1.6618,466000000.0
2007-06-21 12:51:00,1.6618,1.662,1.6618,1.6619,1113199996.0
2007-06-21 12:52:00,1.66185,1.6623,1.66185,1.6622,2146300008.0
2007-06-21 12:53:00,1.6622,1.6622,1.6622,1.6622,49600000.0
2007-06-21 12:54:00,1.6622,1.6622,1.6622,1.6622,34400000.0
2007-06-21 12:55:00,1.6622,1.6622,1.6621,1.6621,67100000.0
2007-06-21 12:56:00,1.6621,1.6621,1.66205,1.66205,409000001.0
2007-06-21 12:57:00,1.6621,1.6621,1.6619,1.6619,389500000.0
2007-06-21 12:58:00,1.6619,1.6619,1.66175,1.66175,1922899997.0
2007-06-21 12:59:00,1.6618,1.6618,1.6618,1.6618,87099999.0
2007-06-21 13:00:00,1.6618,1.6618,1.6618,1.6618,85600000.0
2007-06-21 13:01:00,1.6618,1.6618,1.6618,1.6618,72800000.0
2007-06-21 13:02:00,1.6618,1.6619,1.66175,1.6619,69400000.0
2007-06-21 13:03:00,1.6619,1.6619,1.6618,1.6619,981199998.0
2007-06-21 13:04:00,1.6619,1.6619,1.6617,1.6617,857899994.0
2007-06-21 13:05:00,1.6618,1.6618,1.6617,1.66175,651500003.0
2007-06-21 13:06:00,1.6618,1.6618,1.66165,1.6617,123199999.0
2007-06-21 13:07:00,1.66165,1.6618,1.66165,1.6617,697399997.0
2007-06-21 13:08:00,1.6617,1.6618,1.6616,1.6616,1161400006.0
2007-06-21 13:09:00,1.6618,1.662,1.66175,1.662,164700000.0
2007-06-21 13:10:00,1.662,1.6621,1.6619,1.662,966700003.0
2007-06-21 13:11:00,1.662,1.6622,1.66195,1.6622,785200003.0
2007-06-21 13:12:00,1.6622,1.6622,1.6621,1.6621,88000000.0
2007-06-21 13:13:00,1.6621,1.6623,1.6621,1.66215,613300000.0
2007-06-21 13:14:00,1.66215,1.6622,1.6621,1.6621,152500000.0
2007-06-21 13:15:00,1.66205,1.6622,1.66205,1.6621,191200000.0
2007-06-21 13:16:00,1.6621,1.6622,1.6619,1.66205,1321799993.0
2007-06-21 13:17:00,1.662,1.6621,1.662,1.662,2053299988.0
2007-06-21 13:18:00,1.6618,1.6621,1.6617,1.6619,2053299988.0
2007-06-21 13:19:00,1.6619,1.662,1.66175,1.6618,1418499997.0
2007-06-21 13:20:00,1.6618,1.6619,1.66175,1.6619,836599995.0
2007-06-21 13:21:00,1.6619,1.6619,1.66175,1.6618,564699995.0
2007-06-21 13:22:00,1.6618,1.6619,1.6617,1.6618,916699998.0
2007-06-21 13:23:00,1.6617,1.6619,1.6617,1.6618,1149499986.0
2007-06-21 13:24:00,1.6618,1.6618,1.6618,1.6618,215599999.0
2007-06-21 13:25:00,1.6618,1.6618,1.6618,1.6618,19800000.0
2007-06-21 13:26:00,1.6618,1.6619,1.66175,1.6618,416999997.0
2007-06-21 13:27:00,1.6618,1.6618,1.6617,1.66175,112200000.0
2007-06-21 13:28:00,1.66175,1.6618,1.66165,1.6617,172900002.0
2007-06-21 13:29:00,1.6617,1.6618,1.6617,1.6617,737300009.0
2007-06-21 13:30:00,1.6617,1.6617,1.6616,1.6616,297100004.0
2007-06-21 13:31:00,1.6616,1.6616,1.66145,1.6615,384499999.0
2007-06-21 13:32:00,1.6615,1.6615,1.6614,1.6614,318599993.0
2007-06-21 13:33:00,1.6614,1.6615,1.66135,1.66135,643700001.0
2007-06-21 13:34:00,1.66135,1.6614,1.66125,1.66135,1449300008.0
2007-06-21 13:35:00,1.6614,1.6615,1.66135,1.66135,1051999998.0
2007-06-21 13:36:00,1.6614,1.6615,1.66125,1.6614,1916499998.0
2007-06-21 13:37:00,1.66135,1.6615,1.66125,1.6613,1052100006.0
2007-06-21 13:38:00,1.6614,1.6615,1.6613,1.6614,1720100001.0
2007-06-21 13:39:00,1.66145,1.6615,1.66135,1.6614,1720100001.0
2007-06-21 13:40:00,1.6614,1.6614,1.66125,1.66125,553099995.0
2007-06-21 13:41:00,1.6613,1.6614,1.66125,1.6613,1139100004.0
2007-06-21 13:42:00,1.6613,1.6613,1.6612,1.66125,84700001.0
2007-06-21 13:43:00,1.6613,1.6613,1.66115,1.6612,669599994.0
2007-06-21 13:44:00,1.6612,1.6613,1.6611,1.6611,1524300016.0
2007-06-21 13:45:00,1.66115,1.6612,1.661,1.66105,794599988.0
2007-06-21 13:46:00,1.66105,1.6611,1.6609,1.66095,1416000009.0
2007-06-21 13:47:00,1.66095,1.6611,1.66095,1.6611,951300005.0
2007-06-21 13:48:00,1.6611,1.6611,1.661,1.6611,466299998.0
2007-06-21 13:49:00,1.66105,1.66105,1.66095,1.66095,343699997.0
2007-06-21 13:50:00,1.661,1.6611,1.6609,1.661,1218499973.0
2007-06-21 13:51:00,1.661,1.6611,1.661,1.6611,429500000.0
2007-06-21 13:52:00,1.661,1.6611,1.66085,1.6611,520600005.0
2007-06-21 13:53:00,1.66105,1.6612,1.66105,1.6612,212900000.0
2007-06-21 13:54:00,1.66115,1.6613,1.661,1.661,1286099994.0
2007-06-21 13:55:00,1.661,1.6612,1.66095,1.66105,1581300013.0
2007-06-21 13:56:00,1.6611,1.6612,1.661,1.6611,1019599992.0
2007-06-21 13:57:00,1.6611,1.6612,1.6611,1.6611,1166099999.0
2007-06-21 13:58:00,1.6611,1.6611,1.6611,1.6611,124000000.0
2007-06-21 13:59:00,1.6611,1.6612,1.6611,1.6611,1034999998.0
2007-06-21 14:00:00,1.6611,1.6612,1.66105,1.66105,1765900000.0
2007-06-21 14:01:00,1.6611,1.6613,1.6611,1.6612,1125499980.0
2007-06-21 14:02:00,1.6612,1.6613,1.66115,1.66115,1125499980.0
2007-06-21 14:03:00,1.6612,1.6613,1.6612,1.6613,547800006.0
2007-06-21 14:04:00,1.6613,1.6614,1.66115,1.66115,490999996.0
2007-06-21 14:05:00,1.6612,1.6613,1.66115,1.6612,1765799991.0
2007-06-21 14:06:00,1.6612,1.6612,1.66095,1.6611,615200001.0
2007-06-21 14:07:00,1.66105,1.6611,1.66085,1.6609,1226600010.0
2007-06-21 14:08:00,1.661,1.661,1.66085,1.6609,420599997.0
2007-06-21 14:09:00,1.66095,1.6611,1.6609,1.6611,531099994.0
2007-06-21 14:10:00,1.6611,1.6613,1.66105,1.6612,1444400004.0
2007-06-21 14:11:00,1.6612,1.6614,1.6612,1.6613,519499997.0
2007-06-21 14:12:00,1.6614,1.6614,1.6612,1.6612,1178500004.0
2007-06-21 14:13:00,1.6612,1.6613,1.6612,1.6613,1280600008.0
2007-06-21 14:14:00,1.6613,1.6614,1.66115,1.6613,299500001.0
2007-06-21 14:15:00,1.6613,1.6614,1.6613,1.6614,1143299997.0
2007-06-21 14:16:00,1.6615,1.6617,1.6614,1.6615,1588900007.0
2007-06-21 14:17:00,1.6615,1.6615,1.6614,1.6614,374699998.0
2007-06-21 14:18:00,1.6614,1.6614,1.6613,1.6614,570999999.0
2007-06-21 14:19:00,1.6614,1.6614,1.66135,1.6614,351800000.0
2007-06-21 14:20:00,1.6614,1.6614,1.66135,1.6614,395400000.0
2007-06-21 14:21:00,1.6614,1.6614,1.66125,1.6613,69100000.0
2007-06-21 14:22:00,1.66125,1.6614,1.66125,1.6614,538999995.0
2007-06-21 14:23:00,1.6614,1.6615,1.66135,1.66135,1216300006.0
2007-06-21 14:24:00,1.6614,1.6615,1.6613,1.6615,786100001.0
2007-06-21 14:25:00,1.6615,1.6616,1.66145,1.6616,673200005.0
2007-06-21 14:26:00,1.6616,1.6616,1.6615,1.6615,810500011.0
2007-06-21 14:27:00,1.6615,1.6615,1.6614,1.6614,671199998.0
2007-06-21 14:28:00,1.6614,1.6615,1.6613,1.6614,1129800000.0
2007-06-21 14:29:00,1.6614,1.6616,1.6612,1.6612,1869299989.0
2007-06-21 14:30:00,1.66085,1.6617,1.66085,1.6615,2046200012.0
2007-06-21 14:31:00,1.6617,1.6617,1.6616,1.6616,1887900002.0
2007-06-21 14:32:00,1.6616,1.6616,1.6613,1.6614,1887900002.0
2007-06-21 14:33:00,1.6615,1.6617,1.6612,1.6614,1487400001.0
2007-06-21 14:34:00,1.6615,1.66165,1.66145,1.66155,1487400001.0
2007-06-21 14:35:00,1.66155,1.6617,1.6614,1.6617,625700004.0
2007-06-21 14:36:00,1.6617,1.6618,1.66165,1.6618,475200001.0
2007-06-21 14:37:00,1.6618,1.6622,1.6618,1.6621,788800000.0
2007-06-21 14:38:00,1.6621,1.6622,1.662,1.66205,915099994.0
2007-06-21 14:39:00,1.66205,1.6622,1.66195,1.662,1282899998.0
2007-06-21 14:40:00,1.662,1.662,1.6619,1.662,348400000.0
2007-06-21 14:41:00,1.662,1.6621,1.66185,1.662,697500004.0
2007-06-21 14:42:00,1.662,1.6621,1.66195,1.662,1043999997.0
2007-06-21 14:43:00,1.662,1.6621,1.662,1.662,1032299997.0
2007-06-21 14:44:00,1.662,1.662,1.662,1.662,396599998.0
2007-06-21 14:45:00,1.662,1.6621,1.6619,1.662,821000000.0
2007-06-21 14:46:00,1.662,1.662,1.6617,1.6618,722199999.0
2007-06-21 14:47:00,1.66175,1.6618,1.6617,1.6617,1377399994.0
2007-06-21 14:48:00,1.6617,1.662,1.6617,1.6619,1596699999.0
2007-06-21 14:49:00,1.6619,1.662,1.6619,1.6619,1074799999.0
2007-06-21 14:50:00,1.6619,1.66205,1.6619,1.6619,1389699980.0
2007-06-21 14:51:00,1.6619,1.6622,1.6619,1.6621,1638799987.0
2007-06-21 14:52:00,1.6621,1.6623,1.66205,1.6622,1564000006.0
2007-06-21 14:53:00,1.6623,1.6623,1.6622,1.6623,1276500002.0
2007-06-21 14:54:00,1.66225,1.6627,1.66225,1.6626,1276500002.0
2007-06-21 14:55:00,1.6626,1.6627,1.66255,1.66255,781399996.0
2007-06-21 14:56:00,1.6626,1.663,1.66255,1.6628,1008200002.0
2007-06-21 14:57:00,1.6629,1.6629,1.6627,1.6627,1112199995.0
2007-06-21 14:58:00,1.6627,1.663,1.6627,1.66285,1304399995.0
2007-06-21 14:59:00,1.66285,1.6629,1.66275,1.6628,462200003.0
2007-06-21 15:00:00,1.6628,1.6628,1.66275,1.6628,283200000.0
2007-06-21 15:01:00,1.6628,1.6628,1.6626,1.6628,1092900009.0
2007-06-21 15:02:00,1.6628,1.6628,1.6627,1.6628,141700000.0
2007-06-21 15:03:00,1.6627,1.6628,1.6627,1.6627,1014000004.0
2007-06-21 15:04:00,1.6627,1.6628,1.66255,1.6626,1014000004.0
2007-06-21 15:05:00,1.6626,1.6627,1.66245,1.66255,2048299998.0
2007-06-21 15:06:00,1.66255,1.6627,1.66255,1.6626,1534199998.0
2007-06-21 15:07:00,1.6626,1.6626,1.6626,1.6626,434000002.0
2007-06-21 15:08:00,1.6626,1.6627,1.66255,1.66265,757799997.0
2007-06-21 15:09:00,1.6627,1.6627,1.6626,1.6626,780299993.0
2007-06-21 15:10:00,1.6627,1.6627,1.6626,1.6626,1563699990.0
2007-06-21 15:11:00,1.6627,1.6627,1.6626,1.6626,1563699990.0
2007-06-21 15:12:00,1.6626,1.6626,1.6625,1.6625,170399999.0
2007-06-21 15:13:00,1.6626,1.6626,1.6625,1.6626,314599993.0
2007-06-21 15:14:00,1.6626,1.6626,1.6626,1.6626,397600000.0
2007-06-21 15:15:00,1.6626,1.6626,1.6625,1.6625,366500000.0
2007-06-21 15:16:00,1.6625,1.6625,1.6624,1.6624,323300000.0
2007-06-21 15:17:00,1.6624,1.6624,1.6623,1.6624,357800002.0
2007-06-21 15:18:00,1.6624,1.6624,1.66225,1.6623,1439800004.0
2007-06-21 15:19:00,1.6623,1.6624,1.66225,1.6623,1188400015.0
2007-06-21 15:20:00,1.6623,1.6624,1.6622,1.6622,1957500005.0
2007-06-21 15:21:00,1.6623,1.6624,1.66225,1.66235,846999998.0
2007-06-21 15:22:00,1.66235,1.6624,1.6623,1.6624,817499995.0
2007-06-21 15:23:00,1.6624,1.6626,1.66235,1.6625,1637799997.0
2007-06-21 15:24:00,1.6625,1.6625,1.6624,1.6625,1143199995.0
2007-06-21 15:25:00,1.6626,1.6626,1.6625,1.6625,594600002.0
2007-06-21 15:26:00,1.6625,1.6627,1.66245,1.6627,594600002.0
2007-06-21 15:27:00,1.6627,1.6627,1.66255,1.66255,898300013.0
2007-06-21 15:28:00,1.6626,1.6626,1.6625,1.6626,578500005.0
2007-06-21 15:29:00,1.6626,1.6627,1.66255,1.66255,312000000.0
2007-06-21 15:30:00,1.66255,1.6628,1.66255,1.6626,430600002.0
2007-06-21 15:31:00,1.6626,1.6628,1.6626,1.6628,1374499997.0
2007-06-21 15:32:00,1.6628,1.6632,1.6628,1.6632,1432000013.0
2007-06-21 15:33:00,1.6632,1.6634,1.66305,1.6633,1687299998.0
2007-06-21 15:34:00,1.66325,1.6634,1.66325,1.6633,1124200005.0
2007-06-21 15:35:00,1.6633,1.6633,1.66315,1.6632,254199998.0
2007-06-21 15:36:00,1.66315,1.6633,1.66305,1.6631,306700002.0
2007-06-21 15:37:00,1.6631,1.6631,1.66295,1.663,62400000.0
2007-06-21 15:38:00,1.663,1.663,1.6627,1.6627,196799999.0
2007-06-21 15:39:00,1.6627,1.6627,1.6625,1.6625,722399999.0
2007-06-21 15:40:00,1.6625,1.6628,1.6625,1.6628,493100000.0
2007-06-21 15:41:00,1.6628,1.6628,1.66245,1.66245,663100001.0
2007-06-21 15:42:00,1.6625,1.6626,1.6622,1.6623,1086099998.0
2007-06-21 15:43:00,1.6623,1.6625,1.6623,1.6625,407700000.0
2007-06-21 15:44:00,1.6624,1.6626,1.6624,1.6625,866300001.0
2007-06-21 15:45:00,1.6625,1.6626,1.66235,1.6624,2142699995.0
2007-06-21 15:46:00,1.66235,1.6625,1.6623,1.6624,735800004.0
2007-06-21 15:47:00,1.6624,1.6625,1.66225,1.6625,211300001.0
2007-06-21 15:48:00,1.6625,1.6625,1.66245,1.6625,303000000.0
2007-06-21 15:49:00,1.6625,1.6625,1.6624,1.6625,187199999.0
2007-06-21 15:50:00,1.6625,1.6625,1.66225,1.66225,233700001.0
2007-06-21 15:51:00,1.66225,1.6625,1.66225,1.6624,559799994.0
2007-06-21 15:52:00,1.66245,1.6625,1.66225,1.66225,1119699994.0
2007-06-21 15:53:00,1.66225,1.6624,1.66225,1.66225,498499994.0
2007-06-21 15:54:00,1.6622,1.6624,1.66215,1.6623,636600003.0
2007-06-21 15:55:00,1.6623,1.6623,1.66215,1.6623,592200004.0
2007-06-21 15:56:00,1.6623,1.6623,1.66225,1.6623,109600000.0
2007-06-21 15:57:00,1.6623,1.6624,1.6621,1.6623,1921000011.0
2007-06-21 15:58:00,1.6623,1.6623,1.6622,1.6622,773899992.0
2007-06-21 15:59:00,1.6621,1.6623,1.662,1.662,1188000009.0
2007-06-21 16:00:00,1.6621,1.6623,1.662,1.6621,1188000009.0
2007-06-21 16:01:00,1.6621,1.6621,1.66185,1.6619,1188000009.0
2007-06-21 16:02:00,1.6619,1.662,1.66175,1.66185,354899997.0
2007-06-21 16:03:00,1.66185,1.6619,1.6615,1.6615,446699998.0
2007-06-21 16:04:00,1.6616,1.6618,1.66155,1.6617,1181899994.0
2007-06-21 16:05:00,1.66165,1.6619,1.66165,1.66185,688600002.0
2007-06-21 16:06:00,1.662,1.6621,1.662,1.6621,859199999.0
2007-06-21 16:07:00,1.66205,1.6622,1.662,1.6622,859199999.0
2007-06-21 16:08:00,1.66215,1.6622,1.66205,1.6622,348899999.0
2007-06-21 16:09:00,1.6622,1.6622,1.662,1.662,769600003.0
2007-06-21 16:10:00,1.662,1.6621,1.662,1.6621,647499994.0
2007-06-21 16:11:00,1.6621,1.6623,1.6621,1.6622,511400000.0
2007-06-21 16:12:00,1.6622,1.6623,1.6621,1.66215,996300001.0
2007-06-21 16:13:00,1.6622,1.6622,1.6621,1.6622,304399998.0
2007-06-21 16:14:00,1.6622,1.6623,1.6621,1.6623,792600001.0
2007-06-21 16:15:00,1.6623,1.6623,1.6622,1.6623,1110400010.0
2007-06-21 16:16:00,1.6622,1.6624,1.6622,1.66235,1466000014.0
2007-06-21 16:17:00,1.6624,1.6628,1.6624,1.6627,200800000.0
2007-06-21 16:18:00,1.6627,1.6627,1.6626,1.6627,200800000.0
2007-06-21 16:19:00,1.6627,1.6628,1.6626,1.6628,1249900033.0
2007-06-21 16:20:00,1.6628,1.663,1.6628,1.66285,1862000014.0
2007-06-21 16:21:00,1.6629,1.663,1.66265,1.66265,887300000.0
2007-06-21 16:22:00,1.6627,1.6628,1.6626,1.66275,437199991.0
2007-06-21 16:23:00,1.6628,1.663,1.6627,1.663,634699998.0
2007-06-21 16:24:00,1.663,1.6631,1.6628,1.6631,1494999983.0
2007-06-21 16:25:00,1.6631,1.6631,1.66295,1.663,1494999983.0
2007-06-21 16:26:00,1.663,1.6631,1.6628,1.6629,1549399990.0
2007-06-21 16:27:00,1.6629,1.6629,1.6628,1.6628,602499997.0
2007-06-21 16:28:00,1.6628,1.6628,1.6627,1.6628,870400000.0
2007-06-21 16:29:00,1.66275,1.6628,1.66265,1.66265,150400002.0
2007-06-21 16:30:00,1.6627,1.6628,1.6626,1.6628,1015199998.0
2007-06-21 16:31:00,1.6628,1.6629,1.6627,1.6627,1241699997.0
2007-06-21 16:32:00,1.6627,1.6627,1.6627,1.6627,390800004.0
2007-06-21 16:33:00,1.6627,1.6627,1.66255,1.66255,281699996.0
2007-06-21 16:34:00,1.6625,1.66255,1.6624,1.6625,1174799999.0
2007-06-21 16:35:00,1.66255,1.66255,1.6624,1.6624,786100006.0
2007-06-21 16:36:00,1.6624,1.6625,1.6624,1.6625,218699999.0
2007-06-21 16:37:00,1.6625,1.6626,1.6625,1.6626,284700005.0
2007-06-21 16:38:00,1.6625,1.6626,1.6625,1.6625,530599992.0
2007-06-21 16:39:00,1.6625,1.6627,1.6625,1.6627,530599992.0
2007-06-21 16:40:00,1.6627,1.6627,1.6627,1.6627,650099987.0
2007-06-21 16:41:00,1.66275,1.6629,1.66275,1.6629,915000027.0
2007-06-21 16:42:00,1.6629,1.663,1.6629,1.6629,203900002.0
2007-06-21 16:43:00,1.66285,1.6629,1.66285,1.6629,215700000.0
2007-06-21 16:44:00,1.6629,1.6629,1.6629,1.6629,562899986.0
2007-06-21 16:45:00,1.6629,1.6629,1.6628,1.6629,1020300011.0
2007-06-21 16:46:00,1.6629,1.66295,1.6628,1.6629,721399996.0
2007-06-21 16:47:00,1.6628,1.6629,1.6628,1.6628,610499996.0
2007-06-21 16:48:00,1.6628,1.6628,1.66275,1.6628,1101099994.0
2007-06-21 16:49:00,1.6628,1.66295,1.66265,1.66275,916000011.0
2007-06-21 16:50:00,1.6628,1.6628,1.6627,1.66275,987699997.0
2007-06-21 16:51:00,1.66275,1.6629,1.66275,1.6628,656100000.0
2007-06-21 16:52:00,1.6628,1.6628,1.6628,1.6628,1208699992.0
2007-06-21 16:53:00,1.6629,1.663,1.6628,1.6629,78200001.0
2007-06-21 16:54:00,1.6629,1.6629,1.66285,1.6629,78200001.0
2007-06-21 16:55:00,1.6629,1.6629,1.6628,1.6628,179700000.0
2007-06-21 16:56:00,1.6628,1.6628,1.66275,1.6628,267999999.0
2007-06-21 16:57:00,1.6628,1.6629,1.66265,1.66275,1131399999.0
2007-06-21 16:58:00,1.6628,1.6628,1.6626,1.6627,784099997.0
2007-06-21 16:59:00,1.6626,1.6626,1.6622,1.6622,784099997.0
2007-06-21 17:00:00,1.6622,1.6623,1.66215,1.6622,784099997.0
2007-06-21 17:01:00,1.6622,1.6623,1.6622,1.6622,467800009.0
2007-06-21 17:02:00,1.6622,1.6624,1.6622,1.6623,617299985.0
2007-06-21 17:03:00,1.6623,1.6623,1.6622,1.6623,480400007.0
2007-06-21 17:04:00,1.6623,1.6623,1.66215,1.66215,570100004.0
2007-06-21 17:05:00,1.66215,1.6622,1.66205,1.66215,608199998.0
2007-06-21 17:06:00,1.6621,1.6622,1.66205,1.6621,773999998.0
2007-06-21 17:07:00,1.6621,1.6621,1.662,1.662,445799995.0
2007-06-21 17:08:00,1.662,1.662,1.6619,1.6619,921400000.0
2007-06-21 17:09:00,1.6619,1.6619,1.66165,1.66165,2023900021.0
2007-06-21 17:10:00,1.66165,1.662,1.66165,1.6618,1864000017.0
2007-06-21 17:11:00,1.6618,1.662,1.6617,1.662,1193100005.0
2007-06-21 17:12:00,1.662,1.6621,1.6619,1.6621,192000002.0
2007-06-21 17:13:00,1.6621,1.66215,1.662,1.6621,361799999.0
2007-06-21 17:14:00,1.6621,1.66235,1.6621,1.6622,629999990.0
2007-06-21 17:15:00,1.6622,1.6623,1.66215,1.66215,1060499999.0
2007-06-21 17:16:00,1.66215,1.6623,1.66215,1.6622,799200005.0
2007-06-21 17:17:00,1.6622,1.6622,1.66205,1.66205,1003499990.0
2007-06-21 17:18:00,1.662,1.6621,1.662,1.6621,1465600009.0
2007-06-21 17:19:00,1.6622,1.6622,1.662,1.6622,1465600009.0
2007-06-21 17:20:00,1.6623,1.6624,1.6622,1.6624,1465600009.0
2007-06-21 17:21:00,1.6623,1.6624,1.6623,1.6624,1465600009.0
2007-06-21 17:22:00,1.6625,1.6625,1.66225,1.66225,1465600009.0
2007-06-21 17:23:00,1.6622,1.6622,1.6621,1.6622,989799998.0
2007-06-21 17:24:00,1.6621,1.6621,1.6621,1.6621,989799998.0
2007-06-21 17:25:00,1.6622,1.6625,1.6622,1.6624,1098700000.0
2007-06-21 17:26:00,1.6623,1.6623,1.6622,1.66225,1098700000.0
2007-06-21 17:27:00,1.66225,1.6624,1.66225,1.6623,809399998.0
2007-06-21 17:28:00,1.6623,1.6624,1.6623,1.6623,220700001.0
2007-06-21 17:29:00,1.6623,1.6623,1.6623,1.6623,390400000.0
2007-06-21 17:30:00,1.6623,1.6623,1.66215,1.6622,509600000.0
2007-06-21 17:31:00,1.6622,1.6622,1.6621,1.6621,1891200006.0
2007-06-21 17:32:00,1.6621,1.6622,1.66205,1.6622,214199999.0
2007-06-21 17:33:00,1.66215,1.6622,1.6621,1.6622,754700006.0
2007-06-21 17:34:00,1.6621,1.6621,1.6621,1.6621,859599995.0
2007-06-21 17:35:00,1.6621,1.66215,1.66205,1.6621,215799997.0
2007-06-21 17:36:00,1.6621,1.6621,1.6621,1.6621,6400000.0
2007-06-21 17:37:00,1.6621,1.6621,1.662,1.662,299599999.0
2007-06-21 17:38:00,1.662,1.662,1.6619,1.6619,182400000.0
2007-06-21 17:39:00,1.662,1.6621,1.6619,1.6621,571200001.0
2007-06-21 17:40:00,1.662,1.662,1.6619,1.6619,571200001.0
2007-06-21 17:41:00,1.6619,1.6619,1.6617,1.6618,1165199996.0
2007-06-21 17:42:00,1.6618,1.662,1.6618,1.66195,845799989.0
2007-06-21 17:43:00,1.662,1.662,1.6618,1.6619,1373499999.0
2007-06-21 17:44:00,1.6619,1.6619,1.6618,1.6618,2059599975.0
2007-06-21 17:45:00,1.66175,1.662,1.66175,1.66185,1475899999.0
2007-06-21 17:46:00,1.66185,1.6621,1.66185,1.6619,1171099995.0
2007-06-21 17:47:00,1.6619,1.6621,1.6619,1.662,1572300017.0
2007-06-21 17:48:00,1.662,1.6622,1.6619,1.6622,1287400002.0
2007-06-21 17:49:00,1.6622,1.66245,1.6622,1.6623,967400002.0
2007-06-21 17:50:00,1.6623,1.6624,1.6623,1.6623,1465999982.0
2007-06-21 17:51:00,1.6623,1.6623,1.662,1.662,681099997.0
2007-06-21 17:52:00,1.662,1.6622,1.662,1.6622,147200000.0
2007-06-21 17:53:00,1.6622,1.6622,1.6621,1.6621,147200000.0
2007-06-21 17:54:00,1.662,1.6621,1.662,1.6621,352000001.0
2007-06-21 17:55:00,1.6621,1.6621,1.662,1.662,228800000.0
2007-06-21 17:56:00,1.662,1.662,1.662,1.662,91200000.0
2007-06-21 17:57:00,1.662,1.662,1.662,1.662,607700004.0
2007-06-21 17:58:00,1.662,1.662,1.662,1.662,2121899979.0
2007-06-21 17:59:00,1.662,1.662,1.6618,1.6618,1092699998.0
2007-06-21 18:00:00,1.6622,1.6622,1.6617,1.6619,1945999989.0
2007-06-21 18:01:00,1.6618,1.662,1.6617,1.6618,1945999989.0
2007-06-21 18:02:00,1.662,1.6623,1.6619,1.6621,2028999999.0
2007-06-21 18:03:00,1.6621,1.6621,1.6618,1.6618,1195600005.0
2007-06-21 18:04:00,1.6618,1.6621,1.6618,1.662,2041700003.0
2007-06-21 18:05:00,1.662,1.6621,1.66195,1.6621,362399997.0
2007-06-21 18:06:00,1.6621,1.6621,1.662,1.662,1420400019.0
2007-06-21 18:07:00,1.662,1.6622,1.662,1.6621,1475600019.0
2007-06-21 18:08:00,1.662,1.6621,1.66195,1.6621,780200005.0
2007-06-21 18:09:00,1.6621,1.6621,1.66195,1.66205,289000002.0
2007-06-21 18:10:00,1.6621,1.6622,1.662,1.6621,1047499992.0
2007-06-21 18:11:00,1.66205,1.6622,1.662,1.66205,2120699986.0
2007-06-21 18:12:00,1.6621,1.6622,1.6621,1.6622,414799989.0
2007-06-21 18:13:00,1.6622,1.6622,1.6621,1.6622,368599999.0
2007-06-21 18:14:00,1.6622,1.6622,1.66195,1.662,578399992.0
2007-06-21 18:15:00,1.662,1.6622,1.66185,1.6619,1539599992.0
2007-06-21 18:16:00,1.6621,1.6621,1.6617,1.6617,1015200007.0
2007-06-21 18:17:00,1.6617,1.6618,1.66165,1.6617,1015200007.0
2007-06-21 18:18:00,1.6618,1.6618,1.6617,1.6617,428900003.0
2007-06-21 18:19:00,1.6617,1.6618,1.66165,1.6617,175099999.0
2007-06-21 18:20:00,1.6618,1.6618,1.6617,1.6618,614599993.0
2007-06-21 18:21:00,1.6617,1.6618,1.6616,1.6617,614599993.0
2007-06-21 18:22:00,1.66155,1.6618,1.66155,1.6618,614599993.0
2007-06-21 18:23:00,1.6618,1.6618,1.66165,1.6617,1554100004.0
2007-06-21 18:24:00,1.6617,1.6617,1.66155,1.6617,796999991.0
2007-06-21 18:25:00,1.6617,1.6617,1.66165,1.6617,44900000.0
2007-06-21 18:26:00,1.6616,1.66165,1.6616,1.66165,83099998.0
2007-06-21 18:27:00,1.6617,1.6617,1.6617,1.6617,49600000.0
2007-06-21 18:28:00,1.6617,1.6617,1.6616,1.6617,258300000.0
2007-06-21 18:29:00,1.6616,1.6617,1.6616,1.6616,339799995.0
2007-06-21 18:30:00,1.6616,1.6616,1.6616,1.6616,48900000.0
2007-06-21 18:31:00,1.6616,1.6616,1.66145,1.6616,909299994.0
2007-06-21 18:32:00,1.6616,1.6617,1.66155,1.66155,626899992.0
2007-06-21 18:33:00,1.66155,1.6616,1.66145,1.66155,1263599992.0
2007-06-21 18:34:00,1.66155,1.6616,1.66145,1.6616,2127099999.0
2007-06-21 18:35:00,1.6616,1.6616,1.6615,1.6616,301600000.0
2007-06-21 18:36:00,1.6616,1.6616,1.66145,1.66155,553300006.0
2007-06-21 18:37:00,1.66155,1.6617,1.66145,1.6616,792600002.0
2007-06-21 18:38:00,1.6616,1.6616,1.6616,1.6616,36000000.0
2007-06-21 18:39:00,1.6616,1.6616,1.6616,1.6616,40800000.0
2007-06-21 18:40:00,1.6616,1.6617,1.6616,1.6617,106199998.0
2007-06-21 18:41:00,1.66133,1.66141,1.66079,1.66116,1446300008.0
2007-06-21 18:42:00,1.6617,1.6617,1.6616,1.6617,260099997.0
2007-06-21 18:43:00,1.6617,1.6617,1.6616,1.6616,250800001.0
2007-06-21 18:44:00,1.6616,1.6617,1.6616,1.6617,241900010.0
2007-06-21 18:45:00,1.6617,1.66175,1.66165,1.66165,68699999.0
2007-06-21 18:46:00,1.6616,1.6617,1.6616,1.6617,63100002.0
2007-06-21 18:47:00,1.6617,1.6617,1.6617,1.6617,384599998.0
2007-06-21 18:48:00,1.6617,1.6618,1.6617,1.66175,102999999.0
2007-06-21 18:49:00,1.6618,1.6618,1.66175,1.6618,118000002.0
2007-06-21 18:50:00,1.6618,1.662,1.6618,1.6619,298000004.0
2007-06-21 18:51:00,1.6619,1.662,1.6619,1.6619,113400002.0
2007-06-21 18:52:00,1.6619,1.66205,1.6619,1.66205,225199997.0
2007-06-21 18:53:00,1.66205,1.6622,1.66205,1.6622,579299998.0
2007-06-21 18:54:00,1.6622,1.6625,1.6621,1.66225,752200003.0
2007-06-21 18:55:00,1.6623,1.6624,1.66225,1.6624,149300000.0
2007-06-21 18:56:00,1.6624,1.6626,1.6624,1.6626,1802399988.0
2007-06-21 18:57:00,1.6626,1.6626,1.66245,1.66255,1741599994.0
2007-06-21 18:58:00,1.6627,1.66275,1.66255,1.6626,1330000016.0
2007-06-21 18:59:00,1.6626,1.6626,1.6624,1.6626,366400000.0
2007-06-21 19:00:00,1.66238,1.66246,1.66227,1.66228,134200003.0
2007-06-21 19:01:00,1.6625,1.6625,1.6625,1.6625,235199998.0
2007-06-21 19:02:00,1.6625,1.66255,1.6625,1.6625,582199998.0
2007-06-21 19:03:00,1.6625,1.6625,1.66235,1.66235,1091100011.0
2007-06-21 19:04:00,1.6624,1.6624,1.66235,1.6624,540800001.0
2007-06-21 19:05:00,1.6624,1.6624,1.66235,1.66235,327500003.0
2007-06-21 19:06:00,1.66235,1.6624,1.6623,1.6624,381600001.0
2007-06-21 19:07:00,1.6624,1.6624,1.66235,1.6624,809799989.0
2007-06-21 19:08:00,1.6624,1.6624,1.66235,1.6624,912599992.0
2007-06-21 19:09:00,1.6624,1.6624,1.66235,1.6624,1160799993.0
2007-06-21 19:10:00,1.6624,1.6624,1.6624,1.6624,709700011.0
2007-06-21 19:11:00,1.6624,1.6624,1.6624,1.6624,766900005.0
2007-06-21 19:12:00,1.6624,1.66255,1.6624,1.6625,905299996.0
2007-06-21 19:13:00,1.6625,1.6625,1.6625,1.6625,44000000.0
2007-06-21 19:14:00,1.6625,1.6625,1.66245,1.66245,75200000.0
2007-06-21 19:15:00,1.6625,1.6626,1.66245,1.6625,363900007.0
2007-06-21 19:16:00,1.6625,1.6625,1.66245,1.66245,597700001.0
2007-06-21 19:17:00,1.66245,1.6625,1.66245,1.6625,402200000.0
2007-06-21 19:18:00,1.6625,1.6626,1.6625,1.6626,458799998.0
2007-06-21 19:19:00,1.66255,1.6626,1.6625,1.6626,446100000.0
2007-06-21 19:20:00,1.6626,1.6626,1.6625,1.6625,1276999982.0
2007-06-21 19:21:00,1.66245,1.6625,1.66245,1.6625,1156300012.0
2007-06-21 19:22:00,1.6625,1.6625,1.6625,1.6625,302400003.0
2007-06-21 19:23:00,1.6625,1.6625,1.6624,1.6625,401600001.0
2007-06-21 19:24:00,1.6625,1.6625,1.66235,1.66235,893800003.0
2007-06-21 19:25:00,1.66235,1.6624,1.6622,1.6622,635600003.0
2007-06-21 19:26:00,1.66225,1.6623,1.66205,1.66215,492000006.0
2007-06-21 19:27:00,1.6622,1.6622,1.66215,1.6622,1825700041.0
2007-06-21 19:28:00,1.6622,1.6623,1.6622,1.6623,523800008.0
2007-06-21 19:29:00,1.6625,1.6625,1.6624,1.6625,1247500010.0
2007-06-21 19:30:00,1.66235,1.6625,1.66235,1.66235,1247500010.0
2007-06-21 19:31:00,1.6624,1.6625,1.6624,1.6625,510499999.0
2007-06-21 19:32:00,1.6625,1.6626,1.6625,1.6625,769599992.0
2007-06-21 19:33:00,1.6625,1.6626,1.6625,1.6626,228800000.0
2007-06-21 19:34:00,1.6626,1.6627,1.66245,1.66245,1170799995.0
2007-06-21 19:35:00,1.6625,1.6626,1.66245,1.6625,1105100009.0
2007-06-21 19:36:00,1.66255,1.6627,1.66245,1.6625,2129100014.0
2007-06-21 19:37:00,1.66255,1.6626,1.6625,1.6625,372700002.0
2007-06-21 19:38:00,1.6625,1.6625,1.66245,1.6625,193600000.0
2007-06-21 19:39:00,1.6625,1.6626,1.6625,1.6626,175200000.0
2007-06-21 19:40:00,1.6626,1.6626,1.6626,1.6626,757800000.0
2007-06-21 19:41:00,1.6626,1.6626,1.6626,1.6626,1342699994.0
2007-06-21 19:42:00,1.6626,1.6628,1.6626,1.6626,687300003.0
2007-06-21 19:43:00,1.6627,1.6628,1.66255,1.6628,1719200025.0
2007-06-21 19:44:00,1.6628,1.6631,1.6628,1.6629,1848799976.0
2007-06-21 19:45:00,1.6629,1.6629,1.6629,1.6629,1274799989.0
2007-06-21 19:46:00,1.6628,1.6629,1.6628,1.6628,320500006.0
2007-06-21 19:47:00,1.6629,1.6629,1.6628,1.6628,320500006.0
2007-06-21 19:48:00,1.6628,1.6628,1.6627,1.6627,320500006.0
2007-06-21 19:49:00,1.6627,1.6628,1.6627,1.6628,735200004.0
2007-06-21 19:50:00,1.6628,1.6629,1.66275,1.66275,318500003.0
2007-06-21 19:51:00,1.6628,1.6628,1.6628,1.6628,125299999.0
2007-06-21 19:52:00,1.6628,1.6628,1.6627,1.6627,170199999.0
2007-06-21 19:53:00,1.6628,1.6628,1.6628,1.6628,3200000.0
2007-06-21 19:54:00,1.6628,1.6628,1.6628,1.6628,13600000.0
2007-06-21 19:55:00,1.6628,1.6628,1.6628,1.6628,4800000.0
2007-06-21 19:56:00,1.6628,1.6628,1.6628,1.6628,44800000.0
2007-06-21 19:57:00,1.6628,1.6628,1.6628,1.6628,22400000.0
2007-06-21 19:58:00,1.6628,1.6628,1.6628,1.6628,26400000.0
2007-06-21 19:59:00,1.6628,1.6628,1.6628,1.6628,55400000.0
2007-06-21 20:00:00,1.6628,1.6629,1.6628,1.6629,304999994.0
2007-06-21 20:01:00,1.6629,1.6629,1.66275,1.6628,250299999.0
2007-06-21 20:02:00,1.6628,1.6629,1.6628,1.66285,215200002.0
2007-06-21 20:03:00,1.66285,1.6629,1.6628,1.6629,41600000.0
2007-06-21 20:04:00,1.66285,1.663,1.66285,1.6629,556200003.0
2007-06-21 20:05:00,1.6629,1.6633,1.6629,1.6632,1029299998.0
2007-06-21 20:06:00,1.6632,1.6634,1.66305,1.66305,1029299998.0
2007-06-21 20:07:00,1.6631,1.6634,1.6631,1.6633,1000299994.0
2007-06-21 20:08:00,1.66325,1.6635,1.66325,1.66335,885699992.0
2007-06-21 20:09:00,1.6634,1.6634,1.6633,1.6633,948800001.0
2007-06-21 20:10:00,1.6633,1.6634,1.6632,1.6632,1163500008.0
2007-06-21 20:11:00,1.6632,1.6633,1.6632,1.6632,1467999985.0
2007-06-21 20:12:00,1.6632,1.6633,1.66315,1.6632,1022099997.0
2007-06-21 20:13:00,1.6632,1.6632,1.6631,1.6631,223800003.0
2007-06-21 20:14:00,1.6632,1.6632,1.6631,1.6632,241600003.0
2007-06-21 20:15:00,1.6632,1.6632,1.663,1.663,396499998.0
2007-06-21 20:16:00,1.663,1.6632,1.66295,1.6632,1949200000.0
2007-06-21 20:17:00,1.6632,1.6632,1.66295,1.66305,967500009.0
2007-06-21 20:18:00,1.6631,1.6631,1.66295,1.66295,535200003.0
2007-06-21 20:19:00,1.663,1.663,1.66295,1.663,303900002.0
2007-06-21 20:20:00,1.663,1.663,1.663,1.663,947099995.0
2007-06-21 20:21:00,1.663,1.6631,1.663,1.663,941499999.0
2007-06-21 20:22:00,1.6631,1.6632,1.663,1.6632,745200000.0
2007-06-21 20:23:00,1.66315,1.6632,1.6631,1.6632,745200000.0
2007-06-21 20:24:00,1.6632,1.6632,1.6632,1.6632,19200000.0
2007-06-21 20:25:00,1.6632,1.6632,1.66315,1.6632,46300000.0
2007-06-21 20:26:00,1.6632,1.6633,1.6632,1.6633,1015500008.0
2007-06-21 20:27:00,1.6633,1.6633,1.6633,1.6633,125600000.0
2007-06-21 20:28:00,1.6632,1.6633,1.6632,1.6632,884800001.0
2007-06-21 20:29:00,1.6631,1.6633,1.663,1.6631,884800001.0
2007-06-21 20:30:00,1.663,1.6632,1.6629,1.663,884800001.0
2007-06-21 20:31:00,1.663,1.663,1.6628,1.6628,884800001.0
2007-06-21 20:32:00,1.6628,1.6629,1.6627,1.6627,1689299995.0
2007-06-21 20:33:00,1.6627,1.6628,1.66265,1.66265,610199999.0
2007-06-21 20:34:00,1.6626,1.6627,1.6626,1.6627,1789199989.0
2007-06-21 20:35:00,1.6627,1.6627,1.6627,1.6627,28800000.0
2007-06-21 20:36:00,1.6627,1.6627,1.66255,1.66255,407099997.0
2007-06-21 20:37:00,1.6626,1.6627,1.6626,1.66265,126400000.0
2007-06-21 20:38:00,1.66265,1.6627,1.6626,1.6627,50200000.0
2007-06-21 20:39:00,1.6626,1.6627,1.66255,1.6626,114399999.0
2007-06-21 20:40:00,1.6626,1.6627,1.6626,1.6626,253899997.0
2007-06-21 20:41:00,1.6626,1.6626,1.6625,1.66255,481599995.0
2007-06-21 20:42:00,1.6626,1.6626,1.6626,1.6626,162800000.0
2007-06-21 20:43:00,1.6626,1.6626,1.6626,1.6626,180799999.0
2007-06-21 20:44:00,1.6626,1.66265,1.6626,1.6626,144799998.0
2007-06-21 20:45:00,1.6626,1.6626,1.6625,1.66255,355999996.0
2007-06-21 20:46:00,1.6625,1.66255,1.6624,1.66255,225299998.0
2007-06-21 20:47:00,1.66255,1.6626,1.6624,1.6624,816699995.0
2007-06-21 20:48:00,1.66235,1.6624,1.6623,1.6623,322100002.0
2007-06-21 20:49:00,1.6624,1.6624,1.6621,1.6621,1064299994.0
2007-06-21 20:50:00,1.6621,1.6622,1.6619,1.6621,1272800012.0
2007-06-21 20:51:00,1.6623,1.6623,1.6621,1.6622,1272800012.0
2007-06-21 20:52:00,1.6622,1.6623,1.6622,1.6623,614200003.0
2007-06-21 20:53:00,1.66225,1.6624,1.6622,1.6624,1617799987.0
2007-06-21 20:54:00,1.6623,1.6624,1.6623,1.6623,467300007.0
2007-06-21 20:55:00,1.6623,1.6624,1.66215,1.6624,1389700012.0
2007-06-21 20:56:00,1.6624,1.6624,1.66225,1.6623,872500001.0
2007-06-21 20:57:00,1.6624,1.6624,1.6623,1.6623,637500005.0
2007-06-21 20:58:00,1.6623,1.6623,1.6623,1.6623,637500005.0
2007-06-21 20:59:00,1.6623,1.6623,1.6622,1.6622,796899990.0
2007-06-21 21:00:00,1.6622,1.6622,1.6622,1.6622,287400000.0
2007-06-21 21:01:00,1.6622,1.6623,1.6622,1.6623,373899999.0
2007-06-21 21:02:00,1.6623,1.6623,1.6622,1.6623,194300002.0
2007-06-21 21:03:00,1.66225,1.6624,1.66225,1.6623,711300006.0
2007-06-21 21:04:00,1.6623,1.6623,1.6623,1.6623,605100002.0
2007-06-21 21:05:00,1.6623,1.6623,1.66225,1.66225,42300002.0
2007-06-21 21:06:00,1.66225,1.6623,1.6622,1.6623,185600000.0
2007-06-21 21:07:00,1.6624,1.6624,1.6624,1.6624,84800000.0
2007-06-21 21:08:00,1.6624,1.6624,1.6624,1.6624,103900002.0
2007-06-21 21:09:00,1.6624,1.6624,1.66235,1.6624,303999997.0
2007-06-21 21:10:00,1.6624,1.66275,1.6624,1.6627,666800001.0
2007-06-21 21:11:00,1.6627,1.6627,1.6626,1.6626,427800007.0
2007-06-21 21:12:00,1.6627,1.6627,1.66255,1.66265,181199998.0
2007-06-21 21:13:00,1.6627,1.6628,1.6627,1.6627,318400000.0
2007-06-21 21:14:00,1.6627,1.6627,1.6627,1.6627,184000000.0
2007-06-21 21:15:00,1.6627,1.6628,1.6626,1.6628,308600000.0
2007-06-21 21:16:00,1.6628,1.6628,1.6627,1.6628,33600000.0
2007-06-21 21:17:00,1.6627,1.6628,1.66255,1.66255,230299999.0
2007-06-21 21:18:00,1.66217,1.66245,1.66215,1.66245,134299997.0
2007-06-21 21:19:00,1.6626,1.66265,1.6626,1.6626,31200000.0
2007-06-21 21:20:00,1.66248,1.66248,1.66224,1.66242,23200000.0
2007-06-21 21:21:00,1.66245,1.66245,1.66245,1.66245,28800000.0
2007-06-21 21:22:00,1.6626,1.6626,1.6626,1.6626,498099996.0
2007-06-21 21:23:00,1.6626,1.6626,1.6626,1.6626,1215599998.0
2007-06-21 21:24:00,1.6626,1.66285,1.6626,1.6628,741100002.0
2007-06-21 21:25:00,1.6628,1.6631,1.6628,1.6631,1721399986.0
2007-06-21 21:26:00,1.663,1.6632,1.6629,1.66295,983900000.0
2007-06-21 21:27:00,1.663,1.66305,1.6629,1.6629,581100000.0
2007-06-21 21:28:00,1.6629,1.66295,1.6629,1.6629,219499997.0
2007-06-21 21:29:00,1.6629,1.6629,1.66285,1.66285,175400006.0
2007-06-21 21:30:00,1.6629,1.6629,1.6629,1.6629,221800000.0
2007-06-21 21:31:00,1.66295,1.66295,1.66295,1.66295,4000000.0
2007-06-21 21:32:00,1.66231,1.66276,1.66231,1.66273,53600000.0
2007-06-21 21:33:00,1.66295,1.66295,1.66295,1.66295,2400000.0
2007-06-21 21:34:00,1.66295,1.66295,1.66285,1.66285,91100000.0
2007-06-21 21:35:00,1.663,1.663,1.6629,1.663,341899999.0
2007-06-21 21:36:00,1.663,1.663,1.66285,1.6629,1910799964.0
2007-06-21 21:37:00,1.663,1.663,1.663,1.663,37500000.0
2007-06-21 21:38:00,1.663,1.663,1.663,1.663,100199999.0
2007-06-21 21:39:00,1.663,1.663,1.6629,1.6629,1756100009.0
2007-06-21 21:40:00,1.663,1.663,1.663,1.663,798700000.0
2007-06-21 21:41:00,1.663,1.6631,1.66285,1.663,1321899999.0
2007-06-21 21:42:00,1.663,1.663,1.66285,1.66285,971799996.0
2007-06-21 21:43:00,1.6629,1.6629,1.6629,1.6629,384599988.0
2007-06-21 21:44:00,1.6629,1.6629,1.6629,1.6629,218700001.0
2007-06-21 21:45:00,1.6629,1.6629,1.6626,1.6626,1125199995.0
2007-06-21 21:46:00,1.6627,1.6627,1.66265,1.66265,280599999.0
2007-06-21 21:47:00,1.6626,1.6626,1.6626,1.6626,204800001.0
2007-06-21 21:48:00,1.6626,1.6627,1.6626,1.66265,204800001.0
2007-06-21 21:49:00,1.6627,1.6627,1.6627,1.6627,178399997.0
2007-06-21 21:50:00,1.6627,1.6627,1.66265,1.66265,122400002.0
2007-06-21 21:51:00,1.6627,1.6627,1.6627,1.6627,99200001.0
2007-06-21 21:52:00,1.6627,1.6627,1.6627,1.6627,79200001.0
2007-06-21 21:53:00,1.6627,1.6627,1.66265,1.6627,203800001.0
2007-06-21 21:54:00,1.6627,1.6627,1.66265,1.66265,462399998.0
2007-06-21 21:55:00,1.6627,1.6627,1.6627,1.6627,102400000.0
2007-06-21 21:56:00,1.66249,1.6625,1.66225,1.66231,38400000.0
2007-06-21 21:57:00,1.6627,1.6627,1.6626,1.6626,199000000.0
2007-06-21 21:58:00,1.6626,1.6627,1.6626,1.6626,444100009.0
2007-06-21 21:59:00,1.6626,1.6626,1.6625,1.6625,1632499992.0
2007-06-21 22:00:00,1.6626,1.6627,1.6625,1.6627,627599992.0
2007-06-21 22:01:00,1.6627,1.6627,1.6625,1.6626,435199997.0
2007-06-21 22:02:00,1.6626,1.6626,1.66255,1.66255,40800000.0
2007-06-21 22:03:00,1.66255,1.6626,1.6625,1.6626,14300000.0
2007-06-21 22:04:00,1.6626,1.6626,1.6626,1.6626,25600000.0
2007-06-21 22:05:00,1.66255,1.6626,1.66255,1.6626,10400000.0
2007-06-21 22:06:00,1.6626,1.6626,1.66255,1.6626,15000000.0
2007-06-21 22:07:00,1.66255,1.66255,1.66255,1.66255,2400000.0
2007-06-21 22:08:00,1.66255,1.66255,1.66255,1.66255,800000.0
2007-06-21 22:09:00,1.66255,1.6626,1.66255,1.6626,7200000.0
2007-06-21 22:10:00,1.6626,1.6626,1.6625,1.6625,505600000.0
2007-06-21 22:11:00,1.6625,1.6625,1.6625,1.6625,302400000.0
2007-06-21 22:12:00,1.6626,1.6626,1.66245,1.66245,122400000.0
2007-06-21 22:13:00,1.6626,1.6626,1.6625,1.6625,96000000.0
2007-06-21 22:14:00,1.6626,1.6626,1.6625,1.6625,249600000.0
2007-06-21 22:15:00,1.6625,1.6625,1.6624,1.6624,71400000.0
2007-06-21 22:16:00,1.6625,1.6625,1.66245,1.66245,40800000.0
2007-06-21 22:17:00,1.66245,1.6625,1.66245,1.66245,20000000.0
2007-06-21 22:18:00,1.66245,1.66245,1.66245,1.66245,800000.0
2007-06-21 22:19:00,1.66225,1.66228,1.66225,1.66228,48000000.0
2007-06-21 22:20:00,1.66245,1.6625,1.66245,1.66245,19200000.0
2007-06-21 22:21:00,1.66221,1.66237,1.66212,1.66232,422599991.0
2007-06-21 22:22:00,1.6626,1.6626,1.6625,1.6626,32800000.0
2007-06-21 22:23:00,1.6626,1.6627,1.66255,1.6626,580000007.0
2007-06-21 22:24:00,1.6627,1.6627,1.6626,1.6626,223999992.0
2007-06-21 22:25:00,1.6626,1.6628,1.6626,1.6626,688799997.0
2007-06-21 22:26:00,1.6626,1.6626,1.66255,1.66255,456200014.0
2007-06-21 22:27:00,1.6626,1.6627,1.66255,1.66255,1041200025.0
2007-06-21 22:28:00,1.66255,1.6627,1.66255,1.6627,563199999.0
2007-06-21 22:29:00,1.6627,1.6627,1.66265,1.6627,63100000.0
2007-06-21 22:30:00,1.6627,1.6627,1.6627,1.6627,192700000.0
2007-06-21 22:31:00,1.6627,1.6628,1.6627,1.6627,209599998.0
2007-06-21 22:32:00,1.6627,1.6627,1.6626,1.6626,653599975.0
2007-06-21 22:33:00,1.6626,1.6626,1.6625,1.6625,1145000018.0
2007-06-21 22:34:00,1.6625,1.6626,1.6625,1.6626,1056499987.0
2007-06-21 22:35:00,1.6626,1.6626,1.6625,1.6625,48799999.0
2007-06-21 22:36:00,1.6625,1.6625,1.66245,1.6625,83200000.0
2007-06-21 22:37:00,1.6625,1.6625,1.6624,1.6625,154000001.0
2007-06-21 22:38:00,1.6625,1.6625,1.6625,1.6625,124000000.0
2007-06-21 22:39:00,1.66227,1.66235,1.66219,1.66219,217800003.0
2007-06-21 22:40:00,1.6625,1.6626,1.6625,1.6625,154399999.0
2007-06-21 22:41:00,1.6625,1.6625,1.6625,1.6625,91700000.0
2007-06-21 22:42:00,1.66245,1.6626,1.66245,1.6625,200300000.0
2007-06-21 22:43:00,1.6625,1.6626,1.6624,1.6625,825400002.0
2007-06-21 22:44:00,1.6625,1.6625,1.6624,1.6625,271200003.0
2007-06-21 22:45:00,1.6625,1.6625,1.6624,1.6624,91100001.0
2007-06-21 22:46:00,1.6624,1.6624,1.6622,1.6622,265800003.0
2007-06-21 22:47:00,1.6623,1.6623,1.6623,1.6623,51200000.0
2007-06-21 22:48:00,1.6623,1.6623,1.6623,1.6623,51200000.0
2007-06-21 22:49:00,1.662,1.66212,1.662,1.66212,167599996.0
2007-06-21 22:50:00,1.6623,1.6623,1.6623,1.6623,217100000.0
2007-06-21 22:51:00,1.6623,1.6627,1.6623,1.6625,388799999.0
2007-06-21 22:52:00,1.6625,1.6625,1.6623,1.6623,109600000.0
2007-06-21 22:53:00,1.6623,1.6623,1.6622,1.6622,539099998.0
2007-06-21 22:54:00,1.6623,1.6623,1.6623,1.6623,691600009.0
2007-06-21 22:55:00,1.6623,1.6625,1.6622,1.6622,727999989.0
2007-06-21 22:56:00,1.6623,1.6623,1.6618,1.6621,408799999.0
2007-06-21 22:57:00,1.6621,1.6622,1.6621,1.6622,260000000.0
2007-06-21 22:58:00,1.6622,1.6623,1.6622,1.6622,86400000.0
2007-06-21 22:59:00,1.6622,1.6622,1.66215,1.6622,37200000.0
2007-06-21 23:00:00,1.6622,1.6622,1.6622,1.6622,19500000.0
2007-06-21 23:01:00,1.6622,1.6622,1.6622,1.6622,12000000.0
2007-06-21 23:02:00,1.6622,1.6622,1.6621,1.6621,90900000.0
2007-06-21 23:03:00,1.6621,1.6622,1.6621,1.6622,64600000.0
2007-06-21 23:04:00,1.6622,1.6623,1.6622,1.6623,11200000.0
2007-06-21 23:05:00,1.6623,1.6623,1.6623,1.6623,20300000.0
2007-06-21 23:06:00,1.6623,1.6624,1.6621,1.6622,181099998.0
2007-06-21 23:07:00,1.6622,1.6622,1.6622,1.6622,132800000.0
2007-06-21 23:08:00,1.6622,1.6622,1.6622,1.6622,27200000.0
2007-06-21 23:09:00,1.6622,1.6622,1.6622,1.6622,24000000.0
2007-06-21 23:10:00,1.66215,1.66215,1.66198,1.66209,56000000.0
2007-06-21 23:11:00,1.6622,1.6622,1.6619,1.6619,206000002.0
2007-06-21 23:12:00,1.6619,1.6621,1.6619,1.6621,289699998.0
2007-06-21 23:13:00,1.66186,1.6619,1.66137,1.6619,58400000.0
2007-06-21 23:14:00,1.6621,1.6621,1.6621,1.6621,28000000.0
2007-06-21 23:15:00,1.6621,1.6621,1.6619,1.662,170300001.0
2007-06-21 23:16:00,1.662,1.6622,1.66195,1.6622,207300004.0
2007-06-21 23:17:00,1.66202,1.66202,1.66151,1.66156,24000000.0
2007-06-21 23:18:00,1.6622,1.6622,1.6622,1.6622,326600006.0
2007-06-21 23:19:00,1.6622,1.6623,1.6622,1.6623,258400003.0
2007-06-21 23:20:00,1.6623,1.6624,1.6623,1.6623,106900000.0
2007-06-21 23:21:00,1.66235,1.6624,1.66235,1.6624,16800000.0
2007-06-21 23:22:00,1.6624,1.6624,1.6623,1.6623,334099993.0
2007-06-21 23:23:00,1.6623,1.6625,1.6622,1.6625,194300000.0
2007-06-21 23:24:00,1.66242,1.66251,1.66206,1.66251,387300000.0
2007-06-21 23:25:00,1.6625,1.6625,1.6624,1.6624,31200000.0
2007-06-21 23:26:00,1.6624,1.6625,1.6624,1.6625,53000000.0
2007-06-21 23:27:00,1.66245,1.66245,1.6622,1.66244,1349499974.0
2007-06-21 23:28:00,1.66245,1.6625,1.66245,1.6625,12800000.0
2007-06-21 23:29:00,1.6625,1.6625,1.6624,1.6625,227499996.0
2007-06-21 23:30:00,1.6625,1.6626,1.6622,1.6622,591300006.0
2007-06-21 23:31:00,1.66217,1.66225,1.66198,1.66209,838399996.0
2007-06-21 23:32:00,1.6623,1.6623,1.6623,1.6623,2400000.0
2007-06-21 23:33:00,1.66203,1.66215,1.66203,1.66204,291900002.0
2007-06-21 23:34:00,1.66195,1.6621,1.66183,1.66183,466800002.0
2007-06-21 23:35:00,1.66208,1.66216,1.66201,1.66203,271300003.0
2007-06-21 23:36:00,1.6623,1.6623,1.662,1.6621,55200000.0
2007-06-21 23:37:00,1.66145,1.66205,1.66145,1.66205,54400000.0
2007-06-21 23:38:00,1.6621,1.6623,1.6621,1.6623,40000000.0
2007-06-21 23:39:00,1.6623,1.6623,1.6621,1.6621,29500001.0
2007-06-21 23:40:00,1.6621,1.6621,1.6621,1.6621,8000000.0
2007-06-21 23:41:00,1.662,1.6621,1.662,1.6621,209899996.0
2007-06-21 23:42:00,1.662,1.6621,1.662,1.662,289499995.0
2007-06-21 23:43:00,1.6622,1.6622,1.6621,1.6621,134200002.0
2007-06-21 23:44:00,1.6621,1.6621,1.6621,1.6621,49499999.0
2007-06-21 23:45:00,1.6621,1.6621,1.662,1.6621,323999996.0
2007-06-21 23:46:00,1.66215,1.6624,1.66215,1.6624,112699998.0
2007-06-21 23:47:00,1.6623,1.6623,1.6623,1.6623,31100000.0
2007-06-21 23:48:00,1.6624,1.6624,1.6624,1.6624,124099998.0
2007-06-21 23:49:00,1.6624,1.6624,1.6623,1.6623,41400000.0
2007-06-21 23:50:00,1.6624,1.6625,1.6624,1.6625,55799998.0
2007-06-21 23:51:00,1.6625,1.6625,1.6624,1.6624,209799998.0
2007-06-21 23:52:00,1.6624,1.6624,1.6624,1.6624,53400002.0
2007-06-21 23:53:00,1.66245,1.6625,1.6624,1.6624,23200000.0
2007-06-21 23:54:00,1.66195,1.66223,1.66195,1.66221,134200003.0
2007-06-21 23:55:00,1.66188,1.66234,1.66188,1.66234,549800000.0
2007-06-21 23:56:00,1.66211,1.66233,1.66211,1.66229,49700000.0
2007-06-21 23:57:00,1.66147,1.66225,1.66147,1.66225,125400000.0
2007-06-21 23:58:00,1.6624,1.6624,1.66195,1.66195,261099995.0
2007-06-21 23:59:00,1.662,1.6623,1.662,1.6623,180500001.0
2007-06-22 00:00:00,1.6623,1.6623,1.6623,1.6623,176400000.0
2007-06-22 00:01:00,1.6623,1.6623,1.6622,1.6623,363600004.0
2007-06-22 00:02:00,1.6623,1.6626,1.6623,1.6625,198100000.0
2007-06-22 00:03:00,1.6625,1.6625,1.6625,1.6625,20000000.0
2007-06-22 00:04:00,1.6626,1.6626,1.6624,1.6624,240999999.0
2007-06-22 00:05:00,1.6624,1.6625,1.6623,1.6624,467300005.0
2007-06-22 00:06:00,1.6624,1.6624,1.6624,1.6624,221699999.0
2007-06-22 00:07:00,1.6624,1.6626,1.6624,1.6624,259099999.0
2007-06-22 00:08:00,1.6624,1.6624,1.6624,1.6624,204799996.0
2007-06-22 00:09:00,1.6624,1.6625,1.6624,1.6625,354400000.0
2007-06-22 00:10:00,1.6625,1.6625,1.6624,1.6624,359000000.0
2007-06-22 00:11:00,1.6624,1.6625,1.6624,1.6624,82999998.0
2007-06-22 00:12:00,1.66198,1.66232,1.66198,1.66213,990000001.0
2007-06-22 00:13:00,1.6624,1.6624,1.6624,1.6624,95800000.0
2007-06-22 00:14:00,1.6624,1.6624,1.6624,1.6624,12000000.0
2007-06-22 00:15:00,1.6624,1.6624,1.6624,1.6624,12000000.0
2007-06-22 00:16:00,1.6624,1.6624,1.6623,1.6623,359199994.0
2007-06-22 00:17:00,1.6623,1.6623,1.6623,1.6623,27900000.0
2007-06-22 00:18:00,1.6623,1.66235,1.6623,1.66235,98100000.0
2007-06-22 00:19:00,1.6616,1.66229,1.6616,1.66187,685399996.0
2007-06-22 00:20:00,1.6624,1.6624,1.6623,1.6623,88599998.0
2007-06-22 00:21:00,1.66223,1.66223,1.66189,1.66223,84699999.0
2007-06-22 00:22:00,1.6624,1.6624,1.6623,1.6623,57500000.0
2007-06-22 00:23:00,1.6623,1.6623,1.6623,1.6623,76599998.0
2007-06-22 00:24:00,1.66207,1.66225,1.66197,1.66225,214400006.0
2007-06-22 00:25:00,1.6623,1.6624,1.6623,1.6624,129299994.0
2007-06-22 00:26:00,1.6624,1.6624,1.6624,1.6624,8000000.0
2007-06-22 00:27:00,1.66228,1.66238,1.66228,1.66238,168399992.0
2007-06-22 00:28:00,1.6622,1.6623,1.66201,1.6623,263399987.0
2007-06-22 00:29:00,1.66211,1.66228,1.66211,1.66228,332799984.0
2007-06-22 00:30:00,1.66169,1.66224,1.66169,1.66195,435799979.0
2007-06-22 00:31:00,1.6626,1.6627,1.6624,1.6625,354400001.0
2007-06-22 00:32:00,1.66245,1.6625,1.6623,1.6625,423100000.0
2007-06-22 00:33:00,1.66236,1.66246,1.66191,1.66231,1150999992.0
2007-06-22 00:34:00,1.6625,1.6626,1.6624,1.6626,188500000.0
2007-06-22 00:35:00,1.6627,1.6627,1.6625,1.6625,163699999.0
2007-06-22 00:36:00,1.6625,1.6628,1.6624,1.66255,345499998.0
2007-06-22 00:37:00,1.66255,1.6628,1.66245,1.66245,504800003.0
2007-06-22 00:38:00,1.6625,1.6627,1.6624,1.6625,873200002.0
2007-06-22 00:39:00,1.6626,1.6628,1.6624,1.6625,754300003.0
2007-06-22 00:40:00,1.6625,1.6625,1.6625,1.6625,64800000.0
2007-06-22 00:41:00,1.6625,1.6626,1.6625,1.6625,282200000.0
2007-06-22 00:42:00,1.6625,1.6626,1.6624,1.6625,60000000.0
2007-06-22 00:43:00,1.6625,1.6625,1.6625,1.6625,12800000.0
2007-06-22 00:44:00,1.6625,1.6626,1.6625,1.6625,129500000.0
2007-06-22 00:45:00,1.6626,1.6626,1.6625,1.6625,177500000.0
2007-06-22 00:46:00,1.6625,1.6625,1.66235,1.66235,63200000.0
2007-06-22 00:47:00,1.6624,1.6625,1.6623,1.6625,160499998.0
2007-06-22 00:48:00,1.6626,1.6626,1.6625,1.6625,41600000.0
2007-06-22 00:49:00,1.6626,1.6626,1.6625,1.6626,105600000.0
2007-06-22 00:50:00,1.6625,1.6625,1.6624,1.6624,55200000.0
2007-06-22 00:51:00,1.6624,1.6626,1.6624,1.6625,227200000.0
2007-06-22 00:52:00,1.6626,1.6626,1.6625,1.6626,201600000.0
2007-06-22 00:53:00,1.6626,1.6626,1.6625,1.6625,161300000.0
2007-06-22 00:54:00,1.6625,1.6626,1.6625,1.6626,68200000.0
2007-06-22 00:55:00,1.6626,1.6626,1.6621,1.6623,1387700007.0
2007-06-22 00:56:00,1.6623,1.6623,1.6623,1.6623,237200000.0
2007-06-22 00:57:00,1.66174,1.66216,1.66164,1.66164,907500002.0
2007-06-22 00:58:00,1.6623,1.6623,1.6623,1.6623,50400000.0
2007-06-22 00:59:00,1.6623,1.6623,1.6623,1.6623,60000000.0
2007-06-22 01:00:00,1.6623,1.6623,1.6623,1.6623,55999999.0
2007-06-22 01:01:00,1.6623,1.6623,1.6623,1.6623,92000000.0
2007-06-22 01:02:00,1.6623,1.6623,1.6623,1.6623,30400000.0
2007-06-22 01:03:00,1.6622,1.6622,1.66215,1.66217,260999994.0
2007-06-22 01:04:00,1.6623,1.6623,1.6623,1.6623,127199999.0
2007-06-22 01:05:00,1.6623,1.6623,1.6623,1.6623,20800000.0
2007-06-22 01:06:00,1.66188,1.66222,1.66187,1.66222,12800000.0
2007-06-22 01:07:00,1.6623,1.6623,1.6623,1.6623,2400000.0
2007-06-22 01:08:00,1.66215,1.66223,1.66206,1.66221,8000000.0
2007-06-22 01:09:00,1.6623,1.6623,1.6621,1.6622,317700001.0
2007-06-22 01:10:00,1.6622,1.6622,1.66195,1.662,650699998.0
2007-06-22 01:11:00,1.66195,1.6621,1.6619,1.662,343500000.0
2007-06-22 01:12:00,1.662,1.6621,1.6619,1.6619,830600007.0
2007-06-22 01:13:00,1.662,1.6622,1.6619,1.6621,558000004.0
2007-06-22 01:14:00,1.6621,1.6622,1.6621,1.6622,343199990.0
2007-06-22 01:15:00,1.6622,1.6622,1.6622,1.6622,13600000.0
2007-06-22 01:16:00,1.6622,1.6622,1.6622,1.6622,5600000.0
2007-06-22 01:17:00,1.6622,1.6622,1.6622,1.6622,2400000.0
2007-06-22 01:18:00,1.6622,1.6623,1.6622,1.6622,51200000.0
2007-06-22 01:19:00,1.6622,1.6622,1.6622,1.6622,64800000.0
2007-06-22 01:20:00,1.6622,1.6622,1.6622,1.6622,38400000.0
2007-06-22 01:21:00,1.6622,1.6622,1.6622,1.6622,41900001.0
2007-06-22 01:22:00,1.6622,1.6622,1.6622,1.6622,28000000.0
2007-06-22 01:23:00,1.6622,1.6622,1.66215,1.66215,518400000.0
2007-06-22 01:24:00,1.66215,1.6622,1.6621,1.66215,62400000.0
2007-06-22 01:25:00,1.66185,1.66191,1.66152,1.66152,179300001.0
2007-06-22 01:26:00,1.66211,1.66211,1.66189,1.66205,173600000.0
2007-06-22 01:27:00,1.6621,1.6621,1.66159,1.66203,580300010.0
2007-06-22 01:28:00,1.66168,1.66203,1.66168,1.66203,102800001.0
2007-06-22 01:29:00,1.6622,1.6622,1.6622,1.6622,4800000.0
2007-06-22 01:30:00,1.66207,1.66207,1.66176,1.66199,30600000.0
2007-06-22 01:31:00,1.66208,1.66215,1.66208,1.66208,11400000.0
2007-06-22 01:32:00,1.66172,1.66199,1.66172,1.66198,7000000.0
2007-06-22 01:33:00,1.6622,1.6622,1.6622,1.6622,10400000.0
2007-06-22 01:34:00,1.66185,1.66205,1.6616,1.66176,9800000.0
2007-06-22 01:35:00,1.66209,1.6621,1.66173,1.662,6500000.0
2007-06-22 01:36:00,1.6622,1.6622,1.66215,1.6622,57600000.0
2007-06-22 01:37:00,1.6622,1.6622,1.66215,1.6622,84000000.0
2007-06-22 01:38:00,1.6622,1.6622,1.6622,1.6622,8800000.0
2007-06-22 01:39:00,1.6622,1.6622,1.6622,1.6622,3200000.0
2007-06-22 01:40:00,1.6622,1.6622,1.66215,1.6622,4000000.0
2007-06-22 01:41:00,1.6622,1.6622,1.66215,1.66215,9600000.0
2007-06-22 01:42:00,1.66185,1.66199,1.6616,1.66196,290499998.0
2007-06-22 01:43:00,1.66215,1.66215,1.66215,1.66215,800000.0
2007-06-22 01:44:00,1.6622,1.6622,1.6622,1.6622,2400000.0
2007-06-22 01:45:00,1.66215,1.66215,1.6621,1.6621,22400000.0
2007-06-22 01:46:00,1.66192,1.662,1.66182,1.6619,523899981.0
2007-06-22 01:47:00,1.66205,1.66214,1.66202,1.66206,499299993.0
2007-06-22 01:48:00,1.6622,1.6622,1.66215,1.6622,64000000.0
2007-06-22 01:49:00,1.6622,1.6622,1.66215,1.66215,77900000.0
2007-06-22 01:50:00,1.66215,1.6622,1.66215,1.6622,24000000.0
2007-06-22 01:51:00,1.66215,1.66215,1.66205,1.66205,40800000.0
2007-06-22 01:52:00,1.6621,1.6622,1.6621,1.66215,15700000.0
2007-06-22 01:53:00,1.66215,1.66215,1.66215,1.66215,3200000.0
2007-06-22 01:54:00,1.66215,1.6622,1.6621,1.6622,50399999.0
2007-06-22 01:55:00,1.6622,1.6622,1.66205,1.6621,253100008.0
2007-06-22 01:56:00,1.66163,1.66198,1.66142,1.66198,113100002.0
2007-06-22 01:57:00,1.66215,1.6622,1.66215,1.66215,60000000.0
2007-06-22 01:58:00,1.66215,1.66215,1.66215,1.66215,800000.0
2007-06-22 01:59:00,1.6622,1.6622,1.66215,1.6622,287199999.0
2007-06-22 02:00:00,1.6622,1.6622,1.6622,1.6622,331800006.0
2007-06-22 02:01:00,1.6622,1.6622,1.6621,1.66215,217100000.0
2007-06-22 02:02:00,1.6622,1.6622,1.6622,1.6622,30800000.0
2007-06-22 02:03:00,1.6622,1.6622,1.6622,1.6622,11200000.0
2007-06-22 02:04:00,1.6622,1.6622,1.6622,1.6622,3200000.0
2007-06-22 02:05:00,1.6622,1.6622,1.6622,1.6622,185099990.0
2007-06-22 02:06:00,1.66182,1.66199,1.66176,1.66191,776699990.0
2007-06-22 02:07:00,1.6622,1.6622,1.6621,1.6622,131799998.0
2007-06-22 02:08:00,1.6622,1.6622,1.6622,1.6622,178199998.0
2007-06-22 02:09:00,1.6622,1.6622,1.6622,1.6622,128599996.0
2007-06-22 02:10:00,1.6622,1.6623,1.6622,1.6622,466900002.0
2007-06-22 02:11:00,1.66215,1.6622,1.66215,1.6622,65500000.0
2007-06-22 02:12:00,1.6622,1.6622,1.6622,1.6622,32800000.0
2007-06-22 02:13:00,1.6622,1.6622,1.6622,1.6622,799100001.0
2007-06-22 02:14:00,1.6622,1.6622,1.6622,1.6622,268200004.0
2007-06-22 02:15:00,1.6622,1.6622,1.6622,1.6622,915400016.0
2007-06-22 02:16:00,1.6622,1.6622,1.662,1.662,720900000.0
2007-06-22 02:17:00,1.662,1.662,1.6619,1.662,1740499983.0
2007-06-22 02:18:00,1.662,1.66205,1.66195,1.662,195699997.0
2007-06-22 02:19:00,1.662,1.66205,1.662,1.66205,115199999.0
2007-06-22 02:20:00,1.66175,1.66193,1.66119,1.66151,277500001.0
2007-06-22 02:21:00,1.66205,1.66205,1.662,1.662,23200000.0
2007-06-22 02:22:00,1.66195,1.662,1.6619,1.66195,40300000.0
2007-06-22 02:23:00,1.662,1.662,1.66195,1.66195,9600000.0
2007-06-22 02:24:00,1.662,1.662,1.66185,1.662,179300000.0
2007-06-22 02:25:00,1.6619,1.662,1.66185,1.662,455800000.0
2007-06-22 02:26:00,1.662,1.662,1.66195,1.662,20000000.0
2007-06-22 02:27:00,1.66195,1.662,1.66195,1.66195,17500000.0
2007-06-22 02:28:00,1.66195,1.6622,1.66195,1.662,1228800004.0
2007-06-22 02:29:00,1.662,1.6621,1.662,1.662,509099990.0
2007-06-22 02:30:00,1.662,1.662,1.662,1.662,179899994.0
2007-06-22 02:31:00,1.662,1.6622,1.662,1.662,229099997.0
2007-06-22 02:32:00,1.662,1.662,1.66185,1.66185,214300001.0
2007-06-22 02:33:00,1.6619,1.6619,1.6619,1.6619,438300002.0
2007-06-22 02:34:00,1.6619,1.662,1.6618,1.662,819799998.0
2007-06-22 02:35:00,1.662,1.662,1.66195,1.66195,237299997.0
2007-06-22 02:36:00,1.66195,1.662,1.66185,1.6619,345699998.0
2007-06-22 02:37:00,1.6619,1.6621,1.6619,1.6621,956199996.0
2007-06-22 02:38:00,1.6621,1.6621,1.662,1.662,168500000.0
2007-06-22 02:39:00,1.662,1.662,1.662,1.662,308900002.0
2007-06-22 02:40:00,1.662,1.662,1.66195,1.662,166899998.0
2007-06-22 02:41:00,1.6621,1.6621,1.662,1.6621,242899998.0
2007-06-22 02:42:00,1.6621,1.6621,1.662,1.662,268300000.0
2007-06-22 02:43:00,1.6618,1.66183,1.6614,1.66173,985299996.0
2007-06-22 02:44:00,1.662,1.6621,1.662,1.6621,71900000.0
2007-06-22 02:45:00,1.6621,1.6621,1.6621,1.6621,46400000.0
2007-06-22 02:46:00,1.6621,1.6621,1.66205,1.6621,36800000.0
2007-06-22 02:47:00,1.66225,1.66225,1.6622,1.6622,2400000.0
2007-06-22 02:48:00,1.6622,1.6622,1.6622,1.6622,1600000.0
2007-06-22 02:49:00,1.66155,1.66198,1.66153,1.66198,1529899978.0
2007-06-22 02:50:00,1.6622,1.6622,1.6621,1.6621,52799998.0
2007-06-22 02:51:00,1.66225,1.66225,1.6622,1.6622,12800000.0
2007-06-22 02:52:00,1.6622,1.6622,1.6622,1.6622,16800000.0
2007-06-22 02:53:00,1.6615,1.66166,1.66147,1.66147,40000000.0
2007-06-22 02:54:00,1.6622,1.6622,1.66215,1.6622,68000001.0
2007-06-22 02:55:00,1.6622,1.6622,1.66205,1.66205,181500000.0
2007-06-22 02:56:00,1.6621,1.6621,1.66205,1.66205,37599999.0
2007-06-22 02:57:00,1.6621,1.6621,1.6621,1.6621,179499996.0
2007-06-22 02:58:00,1.6621,1.6621,1.662,1.6621,426199997.0
2007-06-22 02:59:00,1.6621,1.6621,1.6621,1.6621,372700001.0
2007-06-22 03:00:00,1.6621,1.6621,1.6621,1.6621,122100003.0
2007-06-22 03:01:00,1.6621,1.6623,1.6621,1.6623,401099999.0
2007-06-22 03:02:00,1.6623,1.6623,1.66205,1.6621,818100002.0
2007-06-22 03:03:00,1.6622,1.66225,1.6621,1.6622,494399994.0
2007-06-22 03:04:00,1.6622,1.6622,1.6621,1.6621,478199999.0
2007-06-22 03:05:00,1.6621,1.6621,1.6621,1.6621,643999988.0
2007-06-22 03:06:00,1.6621,1.6622,1.662,1.6621,1627899988.0
2007-06-22 03:07:00,1.6621,1.6622,1.6621,1.6622,429499988.0
2007-06-22 03:08:00,1.6622,1.66225,1.6621,1.6621,395500007.0
2007-06-22 03:09:00,1.6621,1.6622,1.6621,1.66215,56700001.0
2007-06-22 03:10:00,1.66215,1.6623,1.66205,1.6621,458000002.0
2007-06-22 03:11:00,1.6621,1.6621,1.6621,1.6621,969299991.0
2007-06-22 03:12:00,1.6621,1.6621,1.6621,1.6621,193299999.0
2007-06-22 03:13:00,1.6621,1.6621,1.6621,1.6621,588799988.0
2007-06-22 03:14:00,1.6621,1.6621,1.6621,1.6621,159699996.0
2007-06-22 03:15:00,1.6621,1.6622,1.6621,1.66215,434399988.0
2007-06-22 03:16:00,1.6622,1.6622,1.6621,1.66215,250099994.0
2007-06-22 03:17:00,1.6622,1.6622,1.6621,1.6621,193299994.0
2007-06-22 03:18:00,1.6621,1.6622,1.66205,1.6622,254599996.0
2007-06-22 03:19:00,1.66137,1.66195,1.66137,1.66166,399200001.0
2007-06-22 03:20:00,1.66166,1.66192,1.66166,1.66175,530300001.0
2007-06-22 03:21:00,1.6622,1.66225,1.6621,1.6622,286299999.0
2007-06-22 03:22:00,1.6622,1.6624,1.6622,1.6624,590199998.0
2007-06-22 03:23:00,1.6624,1.6624,1.6623,1.6623,254099998.0
2007-06-22 03:24:00,1.6623,1.6623,1.6623,1.6623,306599988.0
2007-06-22 03:25:00,1.6623,1.6623,1.6623,1.6623,47099998.0
2007-06-22 03:26:00,1.6623,1.6623,1.6623,1.6623,682100000.0
2007-06-22 03:27:00,1.6623,1.6623,1.6623,1.6623,1182399995.0
2007-06-22 03:28:00,1.6623,1.6623,1.6623,1.6623,1501100011.0
2007-06-22 03:29:00,1.6623,1.6624,1.66225,1.6623,1995100000.0
2007-06-22 03:30:00,1.6624,1.6624,1.6624,1.6624,347299996.0
2007-06-22 03:31:00,1.6624,1.6624,1.66235,1.6624,284800000.0
2007-06-22 03:32:00,1.6624,1.6625,1.6623,1.6625,961800018.0
2007-06-22 03:33:00,1.6625,1.6626,1.6624,1.6624,914499995.0
2007-06-22 03:34:00,1.66245,1.6625,1.6623,1.6623,881600006.0
2007-06-22 03:35:00,1.6623,1.6624,1.66225,1.6623,1240099979.0
2007-06-22 03:36:00,1.6623,1.6623,1.6623,1.6623,474099978.0
2007-06-22 03:37:00,1.6623,1.6623,1.66225,1.6623,783399982.0
2007-06-22 03:38:00,1.6623,1.6623,1.6623,1.6623,312699994.0
2007-06-22 03:39:00,1.6623,1.6623,1.66225,1.6623,835800004.0
2007-06-22 03:40:00,1.6623,1.6623,1.66225,1.6623,802200012.0
2007-06-22 03:41:00,1.6623,1.6623,1.6623,1.6623,253900001.0
2007-06-22 03:42:00,1.6623,1.6623,1.6622,1.6622,583400001.0
2007-06-22 03:43:00,1.6623,1.6624,1.6623,1.6623,450899994.0
2007-06-22 03:44:00,1.6623,1.6626,1.6622,1.6624,1785399987.0
2007-06-22 03:45:00,1.6624,1.6624,1.66225,1.6623,456199997.0
2007-06-22 03:46:00,1.6623,1.6623,1.6623,1.6623,19200000.0
2007-06-22 03:47:00,1.66195,1.662,1.66195,1.662,42600002.0
2007-06-22 03:48:00,1.6623,1.6624,1.66225,1.6623,337299997.0
2007-06-22 03:49:00,1.6624,1.6624,1.6623,1.6623,113399999.0
2007-06-22 03:50:00,1.6623,1.6624,1.6623,1.6623,299499998.0
2007-06-22 03:51:00,1.66178,1.66197,1.66178,1.66197,54399998.0
2007-06-22 03:52:00,1.6623,1.6623,1.6623,1.6623,221799994.0
2007-06-22 03:53:00,1.6623,1.6623,1.6623,1.6623,564199974.0
2007-06-22 03:54:00,1.6623,1.6623,1.6623,1.6623,39099998.0
2007-06-22 03:55:00,1.6623,1.6623,1.66225,1.6623,381199987.0
2007-06-22 03:56:00,1.6623,1.6623,1.66225,1.66225,280099988.0
2007-06-22 03:57:00,1.6623,1.6623,1.6623,1.6623,77399997.0
2007-06-22 03:58:00,1.6623,1.6624,1.6623,1.6623,172400001.0
2007-06-22 03:59:00,1.6623,1.6623,1.6623,1.6623,39099998.0
2007-06-22 04:00:00,1.6623,1.6623,1.6623,1.6623,211599996.0
2007-06-22 04:01:00,1.6623,1.6623,1.6622,1.6622,304099993.0
2007-06-22 04:02:00,1.6622,1.6622,1.66215,1.66215,93000000.0
2007-06-22 04:03:00,1.6622,1.6622,1.66205,1.6621,1828099995.0
2007-06-22 04:04:00,1.6621,1.6622,1.6621,1.6622,1680499995.0
2007-06-22 04:05:00,1.6622,1.6622,1.662,1.6622,325199993.0
2007-06-22 04:06:00,1.6622,1.6622,1.6622,1.6622,16000000.0
2007-06-22 04:07:00,1.6622,1.6622,1.6622,1.6622,17800000.0
2007-06-22 04:08:00,1.66215,1.6622,1.6621,1.6621,512700005.0
2007-06-22 04:09:00,1.6621,1.6621,1.6621,1.6621,1345399987.0
2007-06-22 04:10:00,1.6622,1.6623,1.6622,1.6622,401900000.0
2007-06-22 04:11:00,1.6622,1.6622,1.6622,1.6622,48800000.0
2007-06-22 04:12:00,1.6622,1.6622,1.6621,1.6622,896299992.0
2007-06-22 04:13:00,1.66197,1.66201,1.66141,1.66201,1102399998.0
2007-06-22 04:14:00,1.6622,1.6622,1.662,1.6621,772399994.0
2007-06-22 04:15:00,1.6621,1.6621,1.662,1.6621,1793200011.0
2007-06-22 04:16:00,1.6621,1.6622,1.662,1.6621,564599995.0
2007-06-22 04:17:00,1.6621,1.6622,1.66195,1.6621,1014299999.0
2007-06-22 04:18:00,1.6621,1.6621,1.662,1.6621,378899996.0
2007-06-22 04:19:00,1.6621,1.6621,1.6619,1.6619,791299986.0
2007-06-22 04:20:00,1.662,1.662,1.662,1.662,196400002.0
2007-06-22 04:21:00,1.662,1.662,1.6619,1.6619,1080600004.0
2007-06-22 04:22:00,1.6619,1.662,1.6619,1.662,489300000.0
2007-06-22 04:23:00,1.662,1.6624,1.6619,1.6621,523199997.0
2007-06-22 04:24:00,1.6621,1.6623,1.6621,1.6623,588599993.0
2007-06-22 04:25:00,1.6623,1.6623,1.6623,1.6623,691299993.0
2007-06-22 04:26:00,1.6623,1.6623,1.66225,1.6623,748399997.0
2007-06-22 04:27:00,1.6623,1.6623,1.66225,1.6623,611099999.0
2007-06-22 04:28:00,1.6623,1.6624,1.6622,1.6622,234899999.0
2007-06-22 04:29:00,1.6621,1.6621,1.6617,1.6617,603499997.0
2007-06-22 04:30:00,1.6617,1.6618,1.6616,1.6618,1074500008.0
2007-06-22 04:31:00,1.6617,1.6618,1.6616,1.6617,336000004.0
2007-06-22 04:32:00,1.6617,1.6618,1.66155,1.6616,971000003.0
2007-06-22 04:33:00,1.6616,1.6617,1.6615,1.6616,459899995.0
2007-06-22 04:34:00,1.6616,1.6617,1.66155,1.6617,33300000.0
2007-06-22 04:35:00,1.6617,1.6618,1.6617,1.6617,86400000.0
2007-06-22 04:36:00,1.6617,1.6618,1.6617,1.6617,116800000.0
2007-06-22 04:37:00,1.6617,1.6618,1.6617,1.6618,185499997.0
2007-06-22 04:38:00,1.6618,1.6619,1.66165,1.6618,322400000.0
2007-06-22 04:39:00,1.66172,1.66172,1.66143,1.66161,117500002.0
2007-06-22 04:40:00,1.6618,1.6623,1.6618,1.6621,820999999.0
2007-06-22 04:41:00,1.66205,1.6622,1.6619,1.662,2043899988.0
2007-06-22 04:42:00,1.662,1.6621,1.662,1.6621,882700002.0
2007-06-22 04:43:00,1.6621,1.6621,1.662,1.6621,449899999.0
2007-06-22 04:44:00,1.6621,1.6621,1.6621,1.6621,304000011.0
2007-06-22 04:45:00,1.6621,1.6622,1.6621,1.6621,471399995.0
2007-06-22 04:46:00,1.6621,1.6622,1.6621,1.6621,657100000.0
2007-06-22 04:47:00,1.66203,1.66203,1.66174,1.66185,1079799991.0
2007-06-22 04:48:00,1.6621,1.6622,1.6621,1.6621,372399992.0
2007-06-22 04:49:00,1.6621,1.6621,1.6618,1.66185,871900002.0
2007-06-22 04:50:00,1.66157,1.66191,1.66128,1.66191,1051499993.0
2007-06-22 04:51:00,1.6619,1.6619,1.6618,1.66185,135200002.0
2007-06-22 04:52:00,1.6619,1.662,1.6618,1.6618,225300003.0
2007-06-22 04:53:00,1.6618,1.662,1.6618,1.6618,786400004.0
2007-06-22 04:54:00,1.66146,1.66174,1.66129,1.66165,99200000.0
2007-06-22 04:55:00,1.6618,1.6618,1.6618,1.6618,48700001.0
2007-06-22 04:56:00,1.6618,1.6619,1.66175,1.6618,1029400012.0
2007-06-22 04:57:00,1.66175,1.6618,1.66175,1.6618,594399987.0
2007-06-22 04:58:00,1.6618,1.6618,1.6618,1.6618,295699998.0
2007-06-22 04:59:00,1.6618,1.6618,1.6618,1.6618,474499991.0
2007-06-22 05:00:00,1.66175,1.6618,1.66175,1.6618,150900002.0
2007-06-22 05:01:00,1.6618,1.6619,1.6618,1.6618,324099997.0
2007-06-22 05:02:00,1.6618,1.6618,1.6618,1.6618,325699996.0
2007-06-22 05:03:00,1.6618,1.6619,1.6617,1.6618,872199999.0
2007-06-22 05:04:00,1.6618,1.6618,1.66155,1.66155,249199999.0
2007-06-22 05:05:00,1.6616,1.6616,1.66155,1.66155,698999989.0
2007-06-22 05:06:00,1.66155,1.6616,1.66155,1.6616,285299998.0
2007-06-22 05:07:00,1.6616,1.6616,1.6615,1.6616,480799998.0
2007-06-22 05:08:00,1.66155,1.66155,1.6613,1.6615,862099989.0
2007-06-22 05:09:00,1.6615,1.6617,1.6615,1.6616,901400007.0
2007-06-22 05:10:00,1.6616,1.66165,1.6615,1.6615,796800001.0
2007-06-22 05:11:00,1.6615,1.6616,1.66145,1.6615,893900009.0
2007-06-22 05:12:00,1.6615,1.6616,1.6615,1.6615,1434600001.0
2007-06-22 05:13:00,1.6615,1.6617,1.6615,1.6616,649300004.0
2007-06-22 05:14:00,1.66155,1.6617,1.66155,1.6616,733299995.0
2007-06-22 05:15:00,1.6617,1.6617,1.6616,1.6616,335499996.0
2007-06-22 05:16:00,1.6616,1.6616,1.6616,1.6616,96000000.0
2007-06-22 05:17:00,1.6616,1.6617,1.66155,1.6616,41600000.0
2007-06-22 05:18:00,1.6616,1.6616,1.66155,1.66155,58600000.0
2007-06-22 05:19:00,1.6616,1.6616,1.66155,1.6616,4800000.0
2007-06-22 05:20:00,1.6616,1.6617,1.6615,1.6617,116200000.0
2007-06-22 05:21:00,1.66165,1.6617,1.66155,1.6616,237999996.0
2007-06-22 05:22:00,1.66155,1.6616,1.66145,1.66155,854199997.0
2007-06-22 05:23:00,1.66155,1.6616,1.66145,1.6615,113500001.0
2007-06-22 05:24:00,1.6615,1.6615,1.6615,1.6615,299299999.0
2007-06-22 05:25:00,1.6615,1.6616,1.6615,1.6616,32800000.0
2007-06-22 05:26:00,1.6616,1.66165,1.6616,1.6616,303199999.0
2007-06-22 05:27:00,1.66155,1.6616,1.66155,1.6616,8800000.0
2007-06-22 05:28:00,1.6616,1.6616,1.6616,1.6616,4000000.0
2007-06-22 05:29:00,1.6616,1.6616,1.6616,1.6616,56900000.0
2007-06-22 05:30:00,1.6616,1.6616,1.6616,1.6616,15200000.0
2007-06-22 05:31:00,1.6616,1.6616,1.6616,1.6616,87200000.0
2007-06-22 05:32:00,1.6616,1.6616,1.6616,1.6616,21600000.0
2007-06-22 05:33:00,1.66155,1.66155,1.66155,1.66155,3200000.0
2007-06-22 05:34:00,1.66134,1.66144,1.66073,1.66073,489599986.0
2007-06-22 05:35:00,1.6616,1.6616,1.66155,1.6616,18400000.0
2007-06-22 05:36:00,1.6616,1.6616,1.6616,1.6616,9600000.0
2007-06-22 05:37:00,1.66136,1.66146,1.66089,1.66129,131599996.0
2007-06-22 05:38:00,1.6616,1.6616,1.6616,1.6616,67200000.0
2007-06-22 05:39:00,1.6616,1.6617,1.6616,1.6617,96000000.0
2007-06-22 05:40:00,1.6617,1.6617,1.6617,1.6617,24000000.0
2007-06-22 05:41:00,1.6617,1.6617,1.6617,1.6617,5600000.0
2007-06-22 05:42:00,1.6617,1.66175,1.66165,1.6617,1137600000.0
2007-06-22 05:43:00,1.6617,1.6617,1.66165,1.66165,299399993.0
2007-06-22 05:44:00,1.6617,1.6617,1.66165,1.66165,131100001.0
2007-06-22 05:45:00,1.6617,1.6617,1.6617,1.6617,28700001.0
2007-06-22 05:46:00,1.66105,1.66145,1.66105,1.66136,690100002.0
2007-06-22 05:47:00,1.6617,1.6617,1.66165,1.66165,71799999.0
2007-06-22 05:48:00,1.6617,1.6618,1.6617,1.6617,189900000.0
2007-06-22 05:49:00,1.6617,1.6617,1.66165,1.6617,951299995.0
2007-06-22 05:50:00,1.6617,1.6618,1.6617,1.6618,282900000.0
2007-06-22 05:51:00,1.6618,1.6618,1.66165,1.6617,171399998.0
2007-06-22 05:52:00,1.6617,1.6617,1.66165,1.6617,131199998.0
2007-06-22 05:53:00,1.6617,1.6617,1.6617,1.6617,878399992.0
2007-06-22 05:54:00,1.6617,1.6617,1.6617,1.6617,48700001.0
2007-06-22 05:55:00,1.6617,1.6617,1.66165,1.66165,290800000.0
2007-06-22 05:56:00,1.6617,1.6617,1.6616,1.6616,223600003.0
2007-06-22 05:57:00,1.6616,1.6617,1.6616,1.6616,176000003.0
2007-06-22 05:58:00,1.6616,1.6617,1.6616,1.6617,24800001.0
2007-06-22 05:59:00,1.6616,1.6617,1.6616,1.6616,141600005.0
2007-06-22 06:00:00,1.6617,1.6617,1.6617,1.6617,4800000.0
2007-06-22 06:01:00,1.6617,1.6617,1.66155,1.6616,370500001.0
2007-06-22 06:02:00,1.6617,1.6617,1.66155,1.6616,423000000.0
2007-06-22 06:03:00,1.6617,1.6617,1.6615,1.6616,353500005.0
2007-06-22 06:04:00,1.6616,1.6617,1.6616,1.6616,418899989.0
2007-06-22 06:05:00,1.6616,1.6617,1.6616,1.6617,148499994.0
2007-06-22 06:06:00,1.66175,1.66175,1.66165,1.6617,340799996.0
2007-06-22 06:07:00,1.66165,1.6617,1.66165,1.6617,489100003.0
2007-06-22 06:08:00,1.6617,1.6617,1.6617,1.6617,213800002.0
2007-06-22 06:09:00,1.6617,1.6617,1.66165,1.6617,711699998.0
2007-06-22 06:10:00,1.6617,1.6617,1.6616,1.6616,470899993.0
2007-06-22 06:11:00,1.6616,1.6617,1.6616,1.6616,172299997.0
2007-06-22 06:12:00,1.6617,1.6617,1.66155,1.6616,247200003.0
2007-06-22 06:13:00,1.6616,1.6616,1.66155,1.6616,79100000.0
2007-06-22 06:14:00,1.6611,1.66155,1.6611,1.66146,366100000.0
2007-06-22 06:15:00,1.66117,1.66145,1.66117,1.66129,231800000.0
2007-06-22 06:16:00,1.6616,1.6616,1.6616,1.6616,248299997.0
2007-06-22 06:17:00,1.6616,1.6616,1.6616,1.6616,48700001.0
2007-06-22 06:18:00,1.66114,1.66138,1.66114,1.66138,287399996.0
2007-06-22 06:19:00,1.6616,1.6616,1.6616,1.6616,97400002.0
2007-06-22 06:20:00,1.66143,1.6615,1.66119,1.66132,332199999.0
2007-06-22 06:21:00,1.66137,1.66143,1.66137,1.66143,57500000.0
2007-06-22 06:22:00,1.6616,1.6616,1.6616,1.6616,150899997.0
2007-06-22 06:23:00,1.66165,1.6617,1.66165,1.6617,102900000.0
2007-06-22 06:24:00,1.6617,1.6618,1.66155,1.6618,356300002.0
2007-06-22 06:25:00,1.6617,1.6617,1.6617,1.6617,55100000.0
2007-06-22 06:26:00,1.66124,1.66155,1.66124,1.6614,881600007.0
2007-06-22 06:27:00,1.6617,1.6618,1.6616,1.6616,219700002.0
2007-06-22 06:28:00,1.6616,1.6617,1.6616,1.6616,258600001.0
2007-06-22 06:29:00,1.66165,1.6617,1.66165,1.6617,110900001.0
2007-06-22 06:30:00,1.66138,1.66151,1.66138,1.6615,200499999.0
2007-06-22 06:31:00,1.66154,1.66154,1.66136,1.66149,294800002.0
2007-06-22 06:32:00,1.66134,1.66145,1.66117,1.66132,629700002.0
2007-06-22 06:33:00,1.66138,1.66159,1.66137,1.66153,1767500009.0
2007-06-22 06:34:00,1.6617,1.6617,1.6617,1.6617,27900000.0
2007-06-22 06:35:00,1.66146,1.66149,1.66124,1.66149,642200010.0
2007-06-22 06:36:00,1.6617,1.6617,1.6617,1.6617,156299999.0
2007-06-22 06:37:00,1.66142,1.66154,1.66134,1.66154,192700000.0
2007-06-22 06:38:00,1.66127,1.66141,1.66124,1.66138,530000005.0
2007-06-22 06:39:00,1.66098,1.66121,1.65969,1.66102,700100009.0
2007-06-22 06:40:00,1.6617,1.6617,1.6616,1.6617,550600003.0
2007-06-22 06:41:00,1.6617,1.6617,1.6617,1.6617,266400002.0
2007-06-22 06:42:00,1.6617,1.6617,1.66155,1.66155,261099995.0
2007-06-22 06:43:00,1.6616,1.6617,1.6616,1.6617,59200000.0
2007-06-22 06:44:00,1.6617,1.6617,1.6617,1.6617,26400000.0
2007-06-22 06:45:00,1.6617,1.6618,1.6617,1.6617,72000000.0
2007-06-22 06:46:00,1.66175,1.66175,1.6616,1.6617,698699995.0
2007-06-22 06:47:00,1.6617,1.6618,1.6616,1.6618,155800000.0
2007-06-22 06:48:00,1.6617,1.6618,1.6617,1.6618,196800003.0
2007-06-22 06:49:00,1.66156,1.66166,1.66131,1.66158,1084899997.0
2007-06-22 06:50:00,1.6619,1.6619,1.6618,1.6618,20800000.0
2007-06-22 06:51:00,1.6617,1.6617,1.66165,1.66165,156500001.0
2007-06-22 06:52:00,1.66165,1.6617,1.6616,1.6617,101500000.0
2007-06-22 06:53:00,1.66165,1.6617,1.6616,1.6617,710500004.0
2007-06-22 06:54:00,1.6617,1.6617,1.6617,1.6617,160299999.0
2007-06-22 06:55:00,1.66155,1.66158,1.66146,1.66158,152699999.0
2007-06-22 06:56:00,1.66149,1.66149,1.66128,1.66143,683900000.0
2007-06-22 06:57:00,1.6617,1.6618,1.6617,1.6617,193100000.0
2007-06-22 06:58:00,1.66162,1.66162,1.66139,1.6615,1242900005.0
2007-06-22 06:59:00,1.66132,1.66142,1.66124,1.66142,1444900006.0
2007-06-22 07:00:00,1.66168,1.66168,1.6613,1.6613,1639800005.0
2007-06-22 07:01:00,1.66114,1.66151,1.66114,1.66151,421500002.0
2007-06-22 07:02:00,1.6617,1.6617,1.6616,1.6616,157300000.0
2007-06-22 07:03:00,1.66134,1.66156,1.66127,1.66127,925899997.0
2007-06-22 07:04:00,1.6616,1.6617,1.6616,1.6617,1347999989.0
2007-06-22 07:05:00,1.6617,1.6617,1.6615,1.6617,1676200000.0
2007-06-22 07:06:00,1.6616,1.6619,1.6616,1.6619,1320999997.0
2007-06-22 07:07:00,1.6618,1.6619,1.6617,1.6617,1320999997.0
2007-06-22 07:08:00,1.6618,1.6618,1.6618,1.6618,2400000.0
2007-06-22 07:09:00,1.6617,1.6619,1.6617,1.6618,810600001.0
2007-06-22 07:10:00,1.6618,1.6619,1.6618,1.6619,378499999.0
2007-06-22 07:11:00,1.6618,1.6619,1.6618,1.6619,545799997.0
2007-06-22 07:12:00,1.6619,1.6619,1.6619,1.6619,16000000.0
2007-06-22 07:13:00,1.6619,1.662,1.6619,1.662,872300005.0
2007-06-22 07:14:00,1.662,1.662,1.662,1.662,19100000.0
2007-06-22 07:15:00,1.662,1.662,1.66195,1.66195,123599998.0
2007-06-22 07:16:00,1.662,1.662,1.66195,1.662,237800005.0
2007-06-22 07:17:00,1.66177,1.66185,1.66145,1.66145,1102099992.0
2007-06-22 07:18:00,1.662,1.6621,1.662,1.662,413299998.0
2007-06-22 07:19:00,1.662,1.6621,1.662,1.662,116700000.0
2007-06-22 07:20:00,1.66169,1.66181,1.66149,1.6616,443999987.0
2007-06-22 07:21:00,1.662,1.662,1.66185,1.662,358499997.0
2007-06-22 07:22:00,1.662,1.6621,1.6619,1.662,562499997.0
2007-06-22 07:23:00,1.662,1.66205,1.6619,1.6619,251200000.0
2007-06-22 07:24:00,1.6619,1.66195,1.6618,1.6618,681099994.0
2007-06-22 07:25:00,1.66175,1.6618,1.66175,1.6618,84800000.0
2007-06-22 07:26:00,1.6618,1.6618,1.66175,1.6618,85700000.0
2007-06-22 07:27:00,1.6616,1.6617,1.66102,1.66145,215999998.0
2007-06-22 07:28:00,1.6618,1.662,1.6618,1.662,345399997.0
2007-06-22 07:29:00,1.662,1.662,1.6618,1.6618,683199999.0
2007-06-22 07:30:00,1.6618,1.6618,1.66175,1.66175,299499998.0
2007-06-22 07:31:00,1.6618,1.6618,1.6618,1.6618,34400000.0
2007-06-22 07:32:00,1.6618,1.6618,1.6618,1.6618,87200000.0
2007-06-22 07:33:00,1.6618,1.6618,1.6618,1.6618,22400000.0
2007-06-22 07:34:00,1.6618,1.66195,1.6618,1.66195,74400000.0
2007-06-22 07:35:00,1.66195,1.66195,1.66195,1.66195,2400000.0
2007-06-22 07:36:00,1.662,1.662,1.66195,1.662,4800000.0
2007-06-22 07:37:00,1.66121,1.66185,1.66121,1.66146,666800003.0
2007-06-22 07:38:00,1.662,1.662,1.662,1.662,3200000.0
2007-06-22 07:39:00,1.662,1.662,1.662,1.662,8800000.0
2007-06-22 07:40:00,1.662,1.6622,1.66195,1.662,286300001.0
2007-06-22 07:41:00,1.662,1.662,1.66185,1.66195,493399996.0
2007-06-22 07:42:00,1.66185,1.66195,1.66175,1.66175,1175599993.0
2007-06-22 07:43:00,1.6618,1.6619,1.66175,1.6618,1037900001.0
2007-06-22 07:44:00,1.6618,1.662,1.6618,1.662,818000000.0
2007-06-22 07:45:00,1.66195,1.662,1.66175,1.6618,1983499988.0
2007-06-22 07:46:00,1.66175,1.6619,1.6617,1.6619,1155700006.0
2007-06-22 07:47:00,1.66185,1.6619,1.6617,1.66185,736699995.0
2007-06-22 07:48:00,1.6619,1.6619,1.6619,1.6619,800000.0
2007-06-22 07:49:00,1.6618,1.6619,1.6617,1.6619,51200000.0
2007-06-22 07:50:00,1.6618,1.6619,1.6617,1.6618,237500001.0
2007-06-22 07:51:00,1.6618,1.6618,1.66155,1.6616,1329800007.0
2007-06-22 07:52:00,1.6616,1.6617,1.6615,1.6615,729099994.0
2007-06-22 07:53:00,1.6615,1.6615,1.6614,1.66145,781500000.0
2007-06-22 07:54:00,1.66145,1.6615,1.66135,1.6615,191200002.0
2007-06-22 07:55:00,1.6615,1.6615,1.6614,1.66145,75900000.0
2007-06-22 07:56:00,1.6615,1.6615,1.66145,1.6615,49200000.0
2007-06-22 07:57:00,1.6615,1.6615,1.66145,1.6615,30100000.0
2007-06-22 07:58:00,1.6615,1.6615,1.6615,1.6615,9600000.0
2007-06-22 07:59:00,1.6615,1.6615,1.66145,1.6615,140700000.0
2007-06-22 08:00:00,1.6615,1.6616,1.66145,1.6616,511299994.0
2007-06-22 08:01:00,1.6617,1.6617,1.66155,1.6617,264100000.0
2007-06-22 08:02:00,1.6616,1.6618,1.6615,1.6616,998899997.0
2007-06-22 08:03:00,1.6615,1.6616,1.66145,1.6615,153899998.0
2007-06-22 08:04:00,1.6615,1.6618,1.66145,1.6618,779400002.0
2007-06-22 08:05:00,1.6618,1.6618,1.66155,1.6616,1314199994.0
2007-06-22 08:06:00,1.6616,1.6625,1.6616,1.6623,1095800097.0
2007-06-22 08:07:00,1.6623,1.6625,1.662,1.6622,1880000001.0
2007-06-22 08:08:00,1.6622,1.6624,1.662,1.66215,1513699997.0
2007-06-22 08:09:00,1.66215,1.6623,1.66215,1.6622,264300000.0
2007-06-22 08:10:00,1.6622,1.6627,1.6622,1.6626,1580999983.0
2007-06-22 08:11:00,1.6624,1.6628,1.6624,1.6627,1580999983.0
2007-06-22 08:12:00,1.6627,1.6627,1.6624,1.6625,1595699996.0
2007-06-22 08:13:00,1.6625,1.6627,1.6624,1.6626,1537199979.0
2007-06-22 08:14:00,1.6626,1.6627,1.6625,1.6626,1542600004.0
2007-06-22 08:15:00,1.6626,1.6627,1.66245,1.66245,1164399978.0
2007-06-22 08:16:00,1.66245,1.6626,1.6624,1.66245,460699999.0
2007-06-22 08:17:00,1.66245,1.6626,1.66245,1.6625,414900000.0
2007-06-22 08:18:00,1.6625,1.66255,1.66235,1.6624,477500000.0
2007-06-22 08:19:00,1.6624,1.6625,1.6622,1.6622,1719800010.0
2007-06-22 08:20:00,1.6622,1.6624,1.66215,1.66215,1110099996.0
2007-06-22 08:21:00,1.66225,1.6625,1.6621,1.6625,1111299998.0
2007-06-22 08:22:00,1.6625,1.6629,1.6625,1.6629,1505799985.0
2007-06-22 08:23:00,1.663,1.6635,1.66295,1.663,1505799985.0
2007-06-22 08:24:00,1.663,1.6632,1.66285,1.6632,758399996.0
2007-06-22 08:25:00,1.6632,1.6632,1.66305,1.6631,957500001.0
2007-06-22 08:26:00,1.6631,1.6632,1.6631,1.6632,334799991.0
2007-06-22 08:27:00,1.6632,1.6637,1.66305,1.6634,1527999999.0
2007-06-22 08:28:00,1.6634,1.6634,1.6632,1.6633,767699985.0
2007-06-22 08:29:00,1.66325,1.6633,1.6632,1.6632,389399995.0
2007-06-22 08:30:00,1.6632,1.6632,1.6628,1.6631,235500002.0
2007-06-22 08:31:00,1.6632,1.6632,1.6631,1.66315,235500002.0
2007-06-22 08:32:00,1.6632,1.6632,1.6629,1.663,1085400013.0
2007-06-22 08:33:00,1.663,1.6633,1.663,1.6632,1868200001.0
2007-06-22 08:34:00,1.6633,1.6634,1.66305,1.6632,1969700007.0
2007-06-22 08:35:00,1.66325,1.6633,1.6631,1.6632,1457699995.0
2007-06-22 08:36:00,1.66315,1.6632,1.6631,1.6632,1008700002.0
2007-06-22 08:37:00,1.6632,1.6633,1.66295,1.66315,1751200008.0
2007-06-22 08:38:00,1.66315,1.6633,1.66315,1.6633,265400001.0
2007-06-22 08:39:00,1.6633,1.6635,1.6633,1.6635,859900011.0
2007-06-22 08:40:00,1.66345,1.6636,1.6633,1.6634,1375999996.0
2007-06-22 08:41:00,1.6634,1.6634,1.663,1.66305,1380200018.0
2007-06-22 08:42:00,1.663,1.6631,1.66295,1.66305,1136600025.0
2007-06-22 08:43:00,1.66305,1.6631,1.66295,1.663,908200009.0
2007-06-22 08:44:00,1.663,1.6631,1.663,1.6631,408800005.0
2007-06-22 08:45:00,1.6631,1.6632,1.66305,1.6632,984900005.0
2007-06-22 08:46:00,1.6632,1.6632,1.6631,1.6631,1951500019.0
2007-06-22 08:47:00,1.6632,1.6632,1.66305,1.6631,555699993.0
2007-06-22 08:48:00,1.6631,1.66345,1.66305,1.6634,1105000001.0
2007-06-22 08:49:00,1.66345,1.6635,1.6633,1.6634,605499998.0
2007-06-22 08:50:00,1.6634,1.6634,1.66335,1.66335,25400000.0
2007-06-22 08:51:00,1.6634,1.6634,1.6634,1.6634,154900004.0
2007-06-22 08:52:00,1.6634,1.6635,1.6634,1.6634,379999999.0
2007-06-22 08:53:00,1.6634,1.6634,1.6632,1.6632,1529800005.0
2007-06-22 08:54:00,1.6632,1.6632,1.663,1.6631,1444099990.0
2007-06-22 08:55:00,1.6631,1.6631,1.6629,1.6629,1582499998.0
2007-06-22 08:56:00,1.6629,1.6631,1.6629,1.663,776499999.0
2007-06-22 08:57:00,1.663,1.6632,1.6628,1.6629,359099999.0
2007-06-22 08:58:00,1.66295,1.6632,1.6629,1.6632,860000005.0
2007-06-22 08:59:00,1.6632,1.6634,1.6631,1.66325,805199993.0
2007-06-22 09:00:00,1.6634,1.6634,1.6616,1.6623,1679700001.0
2007-06-22 09:01:00,1.6622,1.6623,1.6618,1.6621,1679700001.0
2007-06-22 09:02:00,1.6622,1.66255,1.6621,1.66255,1679700001.0
2007-06-22 09:03:00,1.66255,1.6626,1.6623,1.6623,1679900018.0
2007-06-22 09:04:00,1.6623,1.6624,1.6622,1.6622,1792000016.0
2007-06-22 09:05:00,1.6622,1.66235,1.6622,1.6623,381300001.0
2007-06-22 09:06:00,1.6623,1.6624,1.6623,1.6623,150099999.0
2007-06-22 09:07:00,1.6623,1.6623,1.66205,1.6621,804499993.0
2007-06-22 09:08:00,1.6621,1.6622,1.662,1.66215,1505700017.0
2007-06-22 09:09:00,1.66215,1.6623,1.6621,1.6621,1185400000.0
2007-06-22 09:10:00,1.6621,1.6623,1.6621,1.66215,867799999.0
2007-06-22 09:11:00,1.66215,1.6622,1.66205,1.6622,162200001.0
2007-06-22 09:12:00,1.66215,1.66215,1.662,1.6621,628799997.0
2007-06-22 09:13:00,1.6621,1.66215,1.66195,1.662,510200002.0
2007-06-22 09:14:00,1.66195,1.66205,1.6612,1.66125,1698200010.0
2007-06-22 09:15:00,1.66125,1.6617,1.66125,1.66165,2071900013.0
2007-06-22 09:16:00,1.6617,1.6617,1.6616,1.6616,320300003.0
2007-06-22 09:17:00,1.6617,1.6617,1.66155,1.66165,263895389.0
2007-06-22 09:18:00,1.66165,1.6619,1.66165,1.6618,782400008.0
2007-06-22 09:19:00,1.6618,1.6618,1.6615,1.6616,558800000.0
2007-06-22 09:20:00,1.6616,1.6616,1.66145,1.66155,387800000.0
2007-06-22 09:21:00,1.66145,1.6616,1.6614,1.66145,793099999.0
2007-06-22 09:22:00,1.6616,1.6617,1.6613,1.6614,696149993.0
2007-06-22 09:23:00,1.66125,1.6613,1.66105,1.66125,696149993.0
2007-06-22 09:24:00,1.66125,1.66125,1.6605,1.6607,1383200004.0
2007-06-22 09:25:00,1.6607,1.6608,1.6607,1.6607,1598100003.0
2007-06-22 09:26:00,1.6606,1.6608,1.6606,1.6608,1598100003.0
2007-06-22 09:27:00,1.6607,1.6608,1.6606,1.6606,1598100003.0
2007-06-22 09:28:00,1.6606,1.6606,1.6598,1.6602,467400000.0
2007-06-22 09:29:00,1.6601,1.6604,1.6601,1.6603,467400000.0
2007-06-22 09:30:00,1.6603,1.66035,1.6602,1.6602,467400000.0
2007-06-22 09:31:00,1.6602,1.6604,1.6602,1.6603,1586499994.0
2007-06-22 09:32:00,1.66025,1.6605,1.66015,1.6604,1870000004.0
2007-06-22 09:33:00,1.6604,1.6604,1.66005,1.66015,1587599998.0
2007-06-22 09:34:00,1.6602,1.6603,1.66015,1.6602,1506399985.0
2007-06-22 09:35:00,1.6602,1.6603,1.66015,1.6602,373500000.0
2007-06-22 09:36:00,1.6602,1.6603,1.66005,1.66005,396399993.0
2007-06-22 09:37:00,1.6601,1.6601,1.6592,1.6595,1095699994.0
2007-06-22 09:38:00,1.6595,1.6596,1.6593,1.6594,1567500007.0
2007-06-22 09:39:00,1.6594,1.6594,1.65915,1.65915,1668799996.0
2007-06-22 09:40:00,1.65915,1.6592,1.65895,1.659,1506299989.0
2007-06-22 09:41:00,1.6591,1.6591,1.6585,1.6588,1928699993.0
2007-06-22 09:42:00,1.6587,1.6591,1.6587,1.65905,1928699993.0
2007-06-22 09:43:00,1.65905,1.6594,1.65905,1.65935,1879400003.0
2007-06-22 09:44:00,1.6593,1.6594,1.65895,1.65895,1565499988.0
2007-06-22 09:45:00,1.659,1.6591,1.65885,1.65895,1152700013.0
2007-06-22 09:46:00,1.65895,1.65905,1.6588,1.6588,1423300001.0
2007-06-22 09:47:00,1.6588,1.65905,1.65875,1.65905,1525700004.0
2007-06-22 09:48:00,1.65905,1.6593,1.6589,1.6593,675500003.0
2007-06-22 09:49:00,1.6593,1.6593,1.6591,1.6591,446700000.0
2007-06-22 09:50:00,1.6591,1.6592,1.65895,1.6592,714200008.0
2007-06-22 09:51:00,1.6592,1.6592,1.659,1.659,432000001.0
2007-06-22 09:52:00,1.659,1.659,1.65895,1.659,197600000.0
2007-06-22 09:53:00,1.659,1.65915,1.659,1.65915,466200003.0
2007-06-22 09:54:00,1.65915,1.6592,1.6591,1.6592,51100000.0
2007-06-22 09:55:00,1.6592,1.6594,1.6592,1.6592,1031199994.0
2007-06-22 09:56:00,1.6592,1.6592,1.65895,1.6591,793099991.0
2007-06-22 09:57:00,1.65905,1.6592,1.6589,1.6589,1679599988.0
2007-06-22 09:58:00,1.6588,1.6588,1.6585,1.6585,1669499999.0
2007-06-22 09:59:00,1.6585,1.6587,1.6584,1.6584,1669499999.0
2007-06-22 10:00:00,1.6585,1.6585,1.6582,1.6583,961799993.0
2007-06-22 10:01:00,1.6584,1.6584,1.658,1.65805,627299999.0
2007-06-22 10:02:00,1.658,1.6583,1.65795,1.65815,1036599998.0
2007-06-22 10:03:00,1.6582,1.6583,1.6582,1.6583,212199999.0
2007-06-22 10:04:00,1.6583,1.6584,1.65825,1.65835,478400000.0
2007-06-22 10:05:00,1.65835,1.6584,1.6581,1.6581,740499996.0
2007-06-22 10:06:00,1.65815,1.6584,1.6581,1.65825,1360000004.0
2007-06-22 10:07:00,1.6583,1.65845,1.6583,1.6584,603800004.0
2007-06-22 10:08:00,1.6584,1.6584,1.65815,1.65815,381399999.0
2007-06-22 10:09:00,1.6582,1.6583,1.6581,1.6582,808499994.0
2007-06-22 10:10:00,1.6582,1.6583,1.658,1.6581,1030699999.0
2007-06-22 10:11:00,1.6581,1.6584,1.658,1.6584,1059499999.0
2007-06-22 10:12:00,1.6584,1.6584,1.65825,1.6584,601599997.0
2007-06-22 10:13:00,1.6584,1.6584,1.65815,1.65815,1121399994.0
2007-06-22 10:14:00,1.6582,1.6582,1.65815,1.6582,244799998.0
2007-06-22 10:15:00,1.65815,1.6582,1.65795,1.658,1373499997.0
2007-06-22 10:16:00,1.658,1.658,1.6578,1.6578,1418500007.0
2007-06-22 10:17:00,1.6578,1.6581,1.6577,1.6581,495900001.0
2007-06-22 10:18:00,1.6581,1.6581,1.6581,1.6581,479800003.0
2007-06-22 10:19:00,1.6581,1.6582,1.6581,1.65815,916900011.0
2007-06-22 10:20:00,1.65815,1.6586,1.65815,1.6586,671900006.0
2007-06-22 10:21:00,1.6586,1.6588,1.6586,1.6587,393300000.0
2007-06-22 10:22:00,1.6587,1.6588,1.6585,1.6587,981199996.0
2007-06-22 10:23:00,1.65865,1.65865,1.65855,1.6586,660000001.0
2007-06-22 10:24:00,1.6586,1.6587,1.65855,1.6586,1445600011.0
2007-06-22 10:25:00,1.6586,1.6586,1.6586,1.6586,622800013.0
2007-06-22 10:26:00,1.6586,1.6586,1.65855,1.65855,88800000.0
2007-06-22 10:27:00,1.65855,1.6586,1.6584,1.6585,1122200007.0
2007-06-22 10:28:00,1.6585,1.65865,1.65845,1.6586,1800300002.0
2007-06-22 10:29:00,1.6586,1.65865,1.6585,1.6586,455000000.0
2007-06-22 10:30:00,1.65855,1.6587,1.6585,1.6585,1807600008.0
2007-06-22 10:31:00,1.6585,1.6586,1.65845,1.6585,1920999995.0
2007-06-22 10:32:00,1.6585,1.6586,1.6585,1.65855,224600000.0
2007-06-22 10:33:00,1.6586,1.6586,1.65845,1.65845,145300000.0
2007-06-22 10:34:00,1.65845,1.6585,1.65825,1.65825,784399992.0
2007-06-22 10:35:00,1.6583,1.6583,1.6581,1.6582,1343199982.0
2007-06-22 10:36:00,1.6582,1.6582,1.6579,1.658,1444400002.0
2007-06-22 10:37:00,1.658,1.6581,1.658,1.658,1036799993.0
2007-06-22 10:38:00,1.658,1.6581,1.658,1.658,736000005.0
2007-06-22 10:39:00,1.658,1.658,1.65785,1.658,326700000.0
2007-06-22 10:40:00,1.658,1.658,1.6579,1.658,1101500000.0
2007-06-22 10:41:00,1.6581,1.6582,1.658,1.6581,1257700004.0
2007-06-22 10:42:00,1.658,1.6582,1.6577,1.6579,1257700004.0
2007-06-22 10:43:00,1.6578,1.6581,1.6578,1.6579,1257700004.0
2007-06-22 10:44:00,1.658,1.6581,1.65795,1.65795,1257700004.0
2007-06-22 10:45:00,1.65795,1.6583,1.65795,1.6582,1498100004.0
2007-06-22 10:46:00,1.6582,1.6583,1.6581,1.6581,845599994.0
2007-06-22 10:47:00,1.6581,1.6582,1.6578,1.6578,763000003.0
2007-06-22 10:48:00,1.6578,1.6579,1.6577,1.6577,1517300008.0
2007-06-22 10:49:00,1.65765,1.6578,1.65745,1.6575,1517300008.0
2007-06-22 10:50:00,1.6575,1.6577,1.6574,1.6576,1369200001.0
2007-06-22 10:51:00,1.65755,1.6576,1.6574,1.65745,828099998.0
2007-06-22 10:52:00,1.65745,1.6576,1.6574,1.6574,953899991.0
2007-06-22 10:53:00,1.6574,1.6574,1.657,1.657,1675799992.0
2007-06-22 10:54:00,1.657,1.6572,1.65675,1.65685,2019799999.0
2007-06-22 10:55:00,1.6568,1.6573,1.6568,1.6573,1996200007.0
2007-06-22 10:56:00,1.6572,1.6572,1.6569,1.6569,1996200007.0
2007-06-22 10:57:00,1.657,1.6571,1.6567,1.6569,1996200007.0
2007-06-22 10:58:00,1.6569,1.6569,1.6568,1.6569,1996200007.0
2007-06-22 10:59:00,1.657,1.657,1.6567,1.6568,1511900001.0
2007-06-22 11:00:00,1.6567,1.657,1.6566,1.6569,1511900001.0
2007-06-22 11:01:00,1.6569,1.6571,1.65685,1.6571,1511900001.0
2007-06-22 11:02:00,1.6571,1.6572,1.657,1.6572,711600003.0
2007-06-22 11:03:00,1.6572,1.6572,1.657,1.657,1938899991.0
2007-06-22 11:04:00,1.657,1.6571,1.657,1.6571,1258499998.0
2007-06-22 11:05:00,1.6571,1.6571,1.657,1.657,259099998.0
2007-06-22 11:06:00,1.6572,1.6573,1.6572,1.6572,618800000.0
2007-06-22 11:07:00,1.6572,1.6572,1.65705,1.6571,1262399995.0
2007-06-22 11:08:00,1.6571,1.6571,1.657,1.6571,1200099998.0
2007-06-22 11:09:00,1.6571,1.6571,1.65695,1.6571,716799995.0
2007-06-22 11:10:00,1.657,1.6571,1.65695,1.6571,1107199994.0
2007-06-22 11:11:00,1.6571,1.6573,1.6569,1.6569,1946299998.0
2007-06-22 11:12:00,1.6569,1.657,1.6569,1.6569,2028799975.0
2007-06-22 11:13:00,1.6569,1.6571,1.6567,1.6571,1841500009.0
2007-06-22 11:14:00,1.6571,1.6572,1.657,1.6571,1265099991.0
2007-06-22 11:15:00,1.65705,1.6574,1.65705,1.6573,1265099991.0
2007-06-22 11:16:00,1.6573,1.6573,1.65705,1.65715,2073699996.0
2007-06-22 11:17:00,1.6572,1.6573,1.6571,1.6572,699600000.0
2007-06-22 11:18:00,1.6572,1.6573,1.6572,1.6573,1147800001.0
2007-06-22 11:19:00,1.6573,1.6574,1.6572,1.6574,206200001.0
2007-06-22 11:20:00,1.65735,1.6574,1.65725,1.6573,916399996.0
2007-06-22 11:21:00,1.6573,1.6573,1.6572,1.6572,212300000.0
2007-06-22 11:22:00,1.6572,1.6572,1.6572,1.6572,213600000.0
2007-06-22 11:23:00,1.6572,1.6573,1.6572,1.65725,715499989.0
2007-06-22 11:24:00,1.6573,1.6573,1.6573,1.6573,446400000.0
2007-06-22 11:25:00,1.6573,1.6573,1.6571,1.6571,403900001.0
2007-06-22 11:26:00,1.6571,1.6572,1.6571,1.6572,391200003.0
2007-06-22 11:27:00,1.6573,1.6573,1.6571,1.6572,812799999.0
2007-06-22 11:28:00,1.6571,1.6572,1.6571,1.65715,904500001.0
2007-06-22 11:29:00,1.6573,1.6574,1.65715,1.6572,654899999.0
2007-06-22 11:30:00,1.6571,1.6572,1.6571,1.6572,1856299995.0
2007-06-22 11:31:00,1.6571,1.6571,1.6568,1.6569,1856299995.0
2007-06-22 11:32:00,1.657,1.6572,1.657,1.6572,1856299995.0
2007-06-22 11:33:00,1.6569,1.6573,1.6569,1.6572,1856299995.0
2007-06-22 11:34:00,1.6572,1.6572,1.6568,1.6571,1230699998.0
2007-06-22 11:35:00,1.657,1.6571,1.6568,1.6568,1230699998.0
2007-06-22 11:36:00,1.6569,1.6569,1.6568,1.6568,1230699998.0
2007-06-22 11:37:00,1.6569,1.6571,1.6569,1.6571,1230699998.0
2007-06-22 11:38:00,1.6572,1.6572,1.6571,1.6571,1230699998.0
2007-06-22 11:39:00,1.6573,1.6574,1.6573,1.6573,1276199999.0
2007-06-22 11:40:00,1.6574,1.6577,1.6574,1.6576,1276199999.0
2007-06-22 11:41:00,1.6576,1.6576,1.6574,1.6575,953800013.0
2007-06-22 11:42:00,1.6575,1.6575,1.65725,1.65725,864900003.0
2007-06-22 11:43:00,1.6573,1.6573,1.6571,1.6573,1756300000.0
2007-06-22 11:44:00,1.6573,1.6574,1.6572,1.6574,1178000014.0
2007-06-22 11:45:00,1.6575,1.6576,1.65745,1.65745,1970000009.0
2007-06-22 11:46:00,1.6575,1.6578,1.6575,1.6577,2076400001.0
2007-06-22 11:47:00,1.6577,1.6579,1.65765,1.6577,1038200003.0
2007-06-22 11:48:00,1.65765,1.65795,1.65765,1.6578,1252100002.0
2007-06-22 11:49:00,1.6578,1.6579,1.6575,1.6577,1230100001.0
2007-06-22 11:50:00,1.65755,1.6577,1.65745,1.6575,1230100001.0
2007-06-22 11:51:00,1.6577,1.6577,1.6573,1.6573,864399999.0
2007-06-22 11:52:00,1.6573,1.6574,1.6572,1.6573,864399999.0
2007-06-22 11:53:00,1.6573,1.6574,1.65725,1.6574,278800001.0
2007-06-22 11:54:00,1.6575,1.6575,1.6573,1.6573,1604099994.0
2007-06-22 11:55:00,1.65725,1.6575,1.65725,1.6575,1604099994.0
2007-06-22 11:56:00,1.6575,1.6576,1.65745,1.6575,658400003.0
2007-06-22 11:57:00,1.65745,1.6576,1.65745,1.6575,1463699995.0
2007-06-22 11:58:00,1.6575,1.6575,1.65725,1.6573,580999999.0
2007-06-22 11:59:00,1.65725,1.6573,1.65715,1.6572,1763600016.0
2007-06-22 12:00:00,1.6572,1.6572,1.6571,1.6571,824400000.0
2007-06-22 12:01:00,1.6571,1.6571,1.6571,1.6571,824400000.0
2007-06-22 12:02:00,1.6571,1.6572,1.6571,1.6571,1268400012.0
2007-06-22 12:03:00,1.6571,1.6573,1.6569,1.657,1075899995.0
2007-06-22 12:04:00,1.657,1.6571,1.6569,1.6571,476600003.0
2007-06-22 12:05:00,1.6571,1.6571,1.6571,1.6571,53600000.0
2007-06-22 12:06:00,1.6571,1.6572,1.6571,1.6572,89600000.0
2007-06-22 12:07:00,1.6572,1.6573,1.65715,1.65715,322800000.0
2007-06-22 12:08:00,1.6572,1.6575,1.65715,1.6574,394600000.0
2007-06-22 12:09:00,1.6574,1.6574,1.6573,1.6574,514600000.0
2007-06-22 12:10:00,1.6574,1.6576,1.6574,1.6576,736700000.0
2007-06-22 12:11:00,1.6576,1.6579,1.6576,1.65785,531399994.0
2007-06-22 12:12:00,1.65775,1.6578,1.6576,1.6577,998800001.0
2007-06-22 12:13:00,1.6577,1.6577,1.6577,1.6577,189600000.0
2007-06-22 12:14:00,1.6577,1.6578,1.65755,1.6578,1006299999.0
2007-06-22 12:15:00,1.6578,1.658,1.6578,1.6579,578700001.0
2007-06-22 12:16:00,1.6579,1.65795,1.6577,1.6578,1730200011.0
2007-06-22 12:17:00,1.65775,1.6579,1.65775,1.6579,255899998.0
2007-06-22 12:18:00,1.6579,1.6579,1.65775,1.6579,596699998.0
2007-06-22 12:19:00,1.6578,1.6582,1.6578,1.6582,747000005.0
2007-06-22 12:20:00,1.65815,1.6584,1.6581,1.65815,747000005.0
2007-06-22 12:21:00,1.6581,1.6582,1.6579,1.6581,664899994.0
2007-06-22 12:22:00,1.6581,1.6582,1.658,1.6581,1966400001.0
2007-06-22 12:23:00,1.6582,1.6582,1.658,1.658,904399987.0
2007-06-22 12:24:00,1.658,1.658,1.6578,1.6579,367099995.0
2007-06-22 12:25:00,1.6579,1.6579,1.65775,1.65775,106000000.0
2007-06-22 12:26:00,1.6578,1.6579,1.6577,1.6578,1557700012.0
2007-06-22 12:27:00,1.6578,1.658,1.65765,1.65775,1396800002.0
2007-06-22 12:28:00,1.6578,1.6581,1.6578,1.6581,586900002.0
2007-06-22 12:29:00,1.6581,1.6582,1.6579,1.6579,911399991.0
2007-06-22 12:30:00,1.658,1.658,1.6575,1.6576,1724500009.0
2007-06-22 12:31:00,1.65755,1.6577,1.6575,1.6576,1808300004.0
2007-06-22 12:32:00,1.6576,1.6576,1.6575,1.6575,160000000.0
2007-06-22 12:33:00,1.6575,1.6576,1.65745,1.65745,771899993.0
2007-06-22 12:34:00,1.65745,1.6577,1.65735,1.6576,1159700000.0
2007-06-22 12:35:00,1.6576,1.6576,1.65745,1.6575,366600000.0
2007-06-22 12:36:00,1.65745,1.6576,1.65745,1.6576,578500003.0
2007-06-22 12:37:00,1.6577,1.6578,1.6575,1.6577,1738600024.0
2007-06-22 12:38:00,1.6576,1.6576,1.65745,1.65745,1738600024.0
2007-06-22 12:39:00,1.65745,1.6576,1.65745,1.65755,2140600013.0
2007-06-22 12:40:00,1.65755,1.6576,1.65745,1.65745,1739100000.0
2007-06-22 12:41:00,1.6575,1.6575,1.6574,1.6574,307700000.0
2007-06-22 12:42:00,1.6574,1.6574,1.65715,1.65715,661499997.0
2007-06-22 12:43:00,1.6572,1.6572,1.65715,1.6572,324300000.0
2007-06-22 12:44:00,1.6572,1.6573,1.65715,1.6572,1575299991.0
2007-06-22 12:45:00,1.6573,1.6575,1.6572,1.6572,959499982.0
2007-06-22 12:46:00,1.6573,1.6574,1.6572,1.6574,959499982.0
2007-06-22 12:47:00,1.6574,1.6577,1.6573,1.6577,961199999.0
2007-06-22 12:48:00,1.6577,1.6578,1.6577,1.6578,648199990.0
2007-06-22 12:49:00,1.6578,1.6578,1.6578,1.6578,1514199994.0
2007-06-22 12:50:00,1.6578,1.658,1.65775,1.65775,1514199994.0
2007-06-22 12:51:00,1.6578,1.6579,1.65775,1.6578,2144599988.0
2007-06-22 12:52:00,1.6578,1.6578,1.6578,1.6578,188600002.0
2007-06-22 12:53:00,1.6578,1.6578,1.65745,1.6575,1062300007.0
2007-06-22 12:54:00,1.6575,1.6577,1.6574,1.6576,1297500002.0
2007-06-22 12:55:00,1.6576,1.6577,1.65755,1.6577,1014900007.0
2007-06-22 12:56:00,1.6577,1.6577,1.65755,1.6577,555200001.0
2007-06-22 12:57:00,1.6577,1.6577,1.65735,1.65735,1318600000.0
2007-06-22 12:58:00,1.6575,1.6576,1.6574,1.6574,2045599995.0
2007-06-22 12:59:00,1.6574,1.6575,1.65725,1.65735,2045599995.0
2007-06-22 13:00:00,1.6573,1.6576,1.6573,1.6575,1859699987.0
2007-06-22 13:01:00,1.6576,1.6577,1.65745,1.6576,1859699987.0
2007-06-22 13:02:00,1.6576,1.6576,1.65745,1.65745,2146499982.0
2007-06-22 13:03:00,1.6575,1.6576,1.6575,1.6576,419300000.0
2007-06-22 13:04:00,1.6576,1.6576,1.6575,1.6575,164000000.0
2007-06-22 13:05:00,1.6575,1.6575,1.65715,1.6573,1830699995.0
2007-06-22 13:06:00,1.65725,1.6573,1.65705,1.65705,1269299984.0
2007-06-22 13:07:00,1.65705,1.6573,1.65705,1.65715,652400001.0
2007-06-22 13:08:00,1.6572,1.6573,1.6571,1.6571,1650200004.0
2007-06-22 13:09:00,1.657,1.6571,1.6568,1.6569,1447200006.0
2007-06-22 13:10:00,1.657,1.6571,1.65695,1.657,1447200006.0
2007-06-22 13:11:00,1.6572,1.6573,1.6571,1.6572,1990900001.0
2007-06-22 13:12:00,1.65715,1.6573,1.6571,1.6572,1990900001.0
2007-06-22 13:13:00,1.6572,1.6573,1.657,1.6571,808100001.0
2007-06-22 13:14:00,1.657,1.6572,1.6568,1.6571,1677999996.0
2007-06-22 13:15:00,1.657,1.6572,1.6569,1.657,1677999996.0
2007-06-22 13:16:00,1.65695,1.6571,1.65695,1.657,1551799993.0
2007-06-22 13:17:00,1.6571,1.6572,1.6569,1.657,1085500012.0
2007-06-22 13:18:00,1.6572,1.6572,1.657,1.657,1085500012.0
2007-06-22 13:19:00,1.6571,1.6571,1.657,1.6571,2073199996.0
2007-06-22 13:20:00,1.6571,1.6572,1.65695,1.65695,2073199996.0
2007-06-22 13:21:00,1.65695,1.6572,1.6569,1.6571,1275400005.0
2007-06-22 13:22:00,1.6571,1.6572,1.65685,1.65695,1874700005.0
2007-06-22 13:23:00,1.657,1.657,1.6569,1.657,1311899990.0
2007-06-22 13:24:00,1.657,1.6571,1.657,1.657,510799996.0
2007-06-22 13:25:00,1.6571,1.6571,1.6569,1.6569,1651100000.0
2007-06-22 13:26:00,1.6568,1.6569,1.6568,1.6569,1651100000.0
2007-06-22 13:27:00,1.6568,1.657,1.6568,1.6568,1651100000.0
2007-06-22 13:28:00,1.6569,1.657,1.6569,1.657,1651100000.0
2007-06-22 13:29:00,1.6569,1.6569,1.65675,1.6568,1651100000.0
2007-06-22 13:30:00,1.6567,1.6568,1.6566,1.6566,2036699961.0
2007-06-22 13:31:00,1.6566,1.6568,1.6565,1.6566,1067000002.0
2007-06-22 13:32:00,1.6566,1.6567,1.6565,1.65665,385499999.0
2007-06-22 13:33:00,1.65665,1.6567,1.6566,1.6566,964599983.0
2007-06-22 13:34:00,1.6566,1.6566,1.65645,1.65655,806300005.0
2007-06-22 13:35:00,1.6566,1.6567,1.6565,1.6566,2081599988.0
2007-06-22 13:36:00,1.6566,1.6568,1.65655,1.6568,1156100006.0
2007-06-22 13:37:00,1.6569,1.6569,1.6568,1.6569,971000003.0
2007-06-22 13:38:00,1.6568,1.657,1.6568,1.657,971000003.0
2007-06-22 13:39:00,1.6569,1.657,1.6568,1.657,971000003.0
2007-06-22 13:40:00,1.657,1.6571,1.657,1.657,1579999988.0
2007-06-22 13:41:00,1.6571,1.6571,1.657,1.657,756699999.0
2007-06-22 13:42:00,1.657,1.6572,1.657,1.6571,756699999.0
2007-06-22 13:43:00,1.6571,1.6572,1.657,1.65705,1367000009.0
2007-06-22 13:44:00,1.65705,1.6572,1.65705,1.65705,1512799982.0
2007-06-22 13:45:00,1.65705,1.65715,1.65695,1.6571,1037700005.0
2007-06-22 13:46:00,1.65705,1.6572,1.65705,1.6572,269200000.0
2007-06-22 13:47:00,1.6572,1.6572,1.6572,1.6572,423200000.0
2007-06-22 13:48:00,1.6572,1.6572,1.65715,1.6572,287500000.0
2007-06-22 13:49:00,1.6572,1.6573,1.6572,1.6573,295900001.0
2007-06-22 13:50:00,1.6573,1.6573,1.65715,1.65715,338900002.0
2007-06-22 13:51:00,1.6573,1.6573,1.6572,1.6572,694399996.0
2007-06-22 13:52:00,1.6572,1.6572,1.65705,1.6571,221700002.0
2007-06-22 13:53:00,1.65705,1.6573,1.65705,1.6573,1309099990.0
2007-06-22 13:54:00,1.6573,1.6575,1.65725,1.6575,1405900016.0
2007-06-22 13:55:00,1.6575,1.6577,1.6574,1.6575,924700002.0
2007-06-22 13:56:00,1.6575,1.6575,1.6574,1.6574,271399997.0
2007-06-22 13:57:00,1.6574,1.6574,1.6571,1.65725,1323600006.0
2007-06-22 13:58:00,1.6572,1.6575,1.6572,1.6573,479399995.0
2007-06-22 13:59:00,1.6572,1.6573,1.6572,1.6573,479399995.0
2007-06-22 14:00:00,1.6573,1.6574,1.6572,1.6572,745700007.0
2007-06-22 14:01:00,1.6572,1.6573,1.6572,1.6572,412399988.0
2007-06-22 14:02:00,1.6572,1.6575,1.65715,1.6574,1123200017.0
2007-06-22 14:03:00,1.6574,1.6575,1.6574,1.6574,716199998.0
2007-06-22 14:04:00,1.6574,1.6574,1.65735,1.6574,436599996.0
2007-06-22 14:05:00,1.6574,1.6575,1.6573,1.6574,2059499993.0
2007-06-22 14:06:00,1.6574,1.6574,1.6574,1.6574,1477800004.0
2007-06-22 14:07:00,1.6574,1.6576,1.65735,1.6575,692699993.0
2007-06-22 14:08:00,1.65745,1.6575,1.6574,1.6574,697700001.0
2007-06-22 14:09:00,1.6574,1.6575,1.6574,1.6575,632000000.0
2007-06-22 14:10:00,1.6575,1.6575,1.65735,1.6574,905499997.0
2007-06-22 14:11:00,1.65735,1.6575,1.6573,1.6575,685299992.0
2007-06-22 14:12:00,1.6575,1.6576,1.65745,1.6576,737200002.0
2007-06-22 14:13:00,1.6576,1.6577,1.65745,1.6576,1024999996.0
2007-06-22 14:14:00,1.6576,1.6576,1.6576,1.6576,400099988.0
2007-06-22 14:15:00,1.6576,1.65785,1.65755,1.65785,729299999.0
2007-06-22 14:16:00,1.6578,1.658,1.6577,1.6579,1443699985.0
2007-06-22 14:17:00,1.6579,1.658,1.6578,1.6579,1955600002.0
2007-06-22 14:18:00,1.6579,1.658,1.6578,1.6579,1513400009.0
2007-06-22 14:19:00,1.65785,1.6579,1.6578,1.6578,1631399996.0
2007-06-22 14:20:00,1.6578,1.6578,1.65765,1.65765,683700003.0
2007-06-22 14:21:00,1.65765,1.6578,1.6574,1.65755,1372799988.0
2007-06-22 14:22:00,1.6576,1.6576,1.65735,1.6574,1089300001.0
2007-06-22 14:23:00,1.6574,1.6574,1.6567,1.6569,821200003.0
2007-06-22 14:24:00,1.6569,1.657,1.65685,1.657,270800000.0
2007-06-22 14:25:00,1.65685,1.657,1.65675,1.6568,531399997.0
2007-06-22 14:26:00,1.6568,1.6571,1.6567,1.6571,465800002.0
2007-06-22 14:27:00,1.6571,1.6571,1.657,1.6571,274300000.0
2007-06-22 14:28:00,1.65705,1.6573,1.65705,1.65725,63200000.0
2007-06-22 14:29:00,1.65725,1.65725,1.6571,1.6571,134400000.0
2007-06-22 14:30:00,1.6571,1.6573,1.6571,1.6573,54399999.0
2007-06-22 14:31:00,1.65725,1.6573,1.65715,1.6573,692699995.0
2007-06-22 14:32:00,1.6573,1.6574,1.6572,1.6574,271000000.0
2007-06-22 14:33:00,1.6573,1.6574,1.6573,1.6573,1481499993.0
2007-06-22 14:34:00,1.6573,1.6576,1.6573,1.6576,698999993.0
2007-06-22 14:35:00,1.6576,1.6576,1.65745,1.6575,293700001.0
2007-06-22 14:36:00,1.6575,1.6575,1.6574,1.6574,131199999.0
2007-06-22 14:37:00,1.6574,1.6574,1.6573,1.6573,278200002.0
2007-06-22 14:38:00,1.6573,1.6574,1.6573,1.6574,57000000.0
2007-06-22 14:39:00,1.65735,1.65745,1.65725,1.6573,687999998.0
2007-06-22 14:40:00,1.6573,1.6574,1.6573,1.6574,105100000.0
2007-06-22 14:41:00,1.6574,1.6574,1.6573,1.65735,182300001.0
2007-06-22 14:42:00,1.6574,1.6575,1.65725,1.6573,97800000.0
2007-06-22 14:43:00,1.6573,1.6574,1.65725,1.6574,322500000.0
2007-06-22 14:44:00,1.6574,1.6574,1.6574,1.6574,24800000.0
2007-06-22 14:45:00,1.6574,1.6574,1.6573,1.6573,122200003.0
2007-06-22 14:46:00,1.6573,1.6573,1.6573,1.6573,219000001.0
2007-06-22 14:47:00,1.6573,1.6573,1.6572,1.6573,207900003.0
2007-06-22 14:48:00,1.6573,1.6573,1.657,1.6571,860599994.0
2007-06-22 14:49:00,1.6571,1.6571,1.65705,1.6571,320699993.0
2007-06-22 14:50:00,1.6571,1.6571,1.65695,1.657,1014600003.0
2007-06-22 14:51:00,1.657,1.6571,1.65695,1.65695,1518499995.0
2007-06-22 14:52:00,1.65695,1.657,1.65675,1.6569,1738700007.0
2007-06-22 14:53:00,1.6569,1.6572,1.65685,1.6572,1057899996.0
2007-06-22 14:54:00,1.6572,1.6573,1.6572,1.6573,457100000.0
2007-06-22 14:55:00,1.6573,1.6573,1.6571,1.6572,521999999.0
2007-06-22 14:56:00,1.6572,1.6572,1.657,1.657,275600000.0
2007-06-22 14:57:00,1.6571,1.6571,1.6569,1.6571,426500003.0
2007-06-22 14:58:00,1.6571,1.6571,1.657,1.6571,201899999.0
2007-06-22 14:59:00,1.6571,1.6575,1.65705,1.65735,393700001.0
2007-06-22 15:00:00,1.6574,1.6575,1.65735,1.6574,440000003.0
2007-06-22 15:01:00,1.6574,1.6574,1.65705,1.65705,518300000.0
2007-06-22 15:02:00,1.657,1.6573,1.657,1.6573,430300008.0
2007-06-22 15:03:00,1.6573,1.6574,1.6573,1.6573,207899999.0
2007-06-22 15:04:00,1.65725,1.6574,1.65725,1.6573,453199998.0
2007-06-22 15:05:00,1.6573,1.6573,1.6572,1.6572,139799999.0
2007-06-22 15:06:00,1.6572,1.6572,1.657,1.6571,416300001.0
2007-06-22 15:07:00,1.6571,1.6571,1.6571,1.6571,38400000.0
2007-06-22 15:08:00,1.6571,1.6571,1.6571,1.6571,116600000.0
2007-06-22 15:09:00,1.6571,1.6573,1.6571,1.6573,338900002.0
2007-06-22 15:10:00,1.6573,1.6573,1.65715,1.6572,1888100022.0
2007-06-22 15:11:00,1.6572,1.6573,1.6572,1.6573,297300005.0
2007-06-22 15:12:00,1.6573,1.6573,1.6573,1.6573,116800000.0
2007-06-22 15:13:00,1.6573,1.6574,1.65725,1.65735,583199999.0
2007-06-22 15:14:00,1.6574,1.6574,1.65685,1.65695,1538999996.0
2007-06-22 15:15:00,1.657,1.657,1.6568,1.6568,703799982.0
2007-06-22 15:16:00,1.6568,1.6569,1.6568,1.6569,594700000.0
2007-06-22 15:17:00,1.6569,1.6569,1.6566,1.6567,1497799980.0
2007-06-22 15:18:00,1.6567,1.6567,1.6566,1.6566,801099990.0
2007-06-22 15:19:00,1.6566,1.6568,1.6566,1.65665,818400002.0
2007-06-22 15:20:00,1.6567,1.6568,1.65665,1.6568,537299996.0
2007-06-22 15:21:00,1.6568,1.6568,1.6566,1.6566,1057499995.0
2007-06-22 15:22:00,1.6566,1.6567,1.6566,1.6566,1112799989.0
2007-06-22 15:23:00,1.6566,1.6566,1.6565,1.6566,1281700002.0
2007-06-22 15:24:00,1.6566,1.6566,1.6564,1.6564,649300005.0
2007-06-22 15:25:00,1.6564,1.6566,1.6564,1.6566,689099993.0
2007-06-22 15:26:00,1.6566,1.6568,1.6566,1.6568,314900000.0
2007-06-22 15:27:00,1.6568,1.6569,1.65675,1.65675,362900001.0
2007-06-22 15:28:00,1.65675,1.6568,1.6565,1.6566,878899995.0
2007-06-22 15:29:00,1.6567,1.6568,1.6567,1.6567,1091399984.0
2007-06-22 15:30:00,1.6567,1.6568,1.6567,1.6568,289400002.0
2007-06-22 15:31:00,1.6568,1.6569,1.6568,1.6568,674299995.0
2007-06-22 15:32:00,1.65675,1.6569,1.6567,1.65675,1520299988.0
2007-06-22 15:33:00,1.65675,1.6569,1.65675,1.65675,1154599993.0
2007-06-22 15:34:00,1.65675,1.6568,1.6565,1.6565,941599991.0
2007-06-22 15:35:00,1.6565,1.6566,1.6564,1.6566,1697300010.0
2007-06-22 15:36:00,1.6566,1.6567,1.65645,1.6567,1882099988.0
2007-06-22 15:37:00,1.6566,1.6568,1.6565,1.6567,1477600009.0
2007-06-22 15:38:00,1.6567,1.6568,1.6567,1.6568,76800000.0
2007-06-22 15:39:00,1.6568,1.6569,1.6568,1.6568,330599999.0
2007-06-22 15:40:00,1.6569,1.657,1.6568,1.6569,263700002.0
2007-06-22 15:41:00,1.657,1.657,1.6569,1.6569,230400000.0
2007-06-22 15:42:00,1.6569,1.657,1.6567,1.6567,350099997.0
2007-06-22 15:43:00,1.6567,1.6567,1.6566,1.6566,390100001.0
2007-06-22 15:44:00,1.6566,1.6566,1.6562,1.65625,718899988.0
2007-06-22 15:45:00,1.6562,1.6564,1.6562,1.6563,1022099991.0
2007-06-22 15:46:00,1.6564,1.6564,1.6562,1.6562,1811400017.0
2007-06-22 15:47:00,1.6562,1.6563,1.6561,1.6561,949500005.0
2007-06-22 15:48:00,1.6561,1.6564,1.6561,1.6564,272900001.0
2007-06-22 15:49:00,1.6564,1.6564,1.6561,1.6561,903299998.0
2007-06-22 15:50:00,1.6561,1.6561,1.6559,1.656,91100000.0
2007-06-22 15:51:00,1.656,1.6561,1.6559,1.6561,1388100011.0
2007-06-22 15:52:00,1.65615,1.6562,1.656,1.656,414100004.0
2007-06-22 15:53:00,1.656,1.6563,1.656,1.6563,650599995.0
2007-06-22 15:54:00,1.6563,1.6563,1.65605,1.65615,905000013.0
2007-06-22 15:55:00,1.6562,1.6563,1.65595,1.6562,626600008.0
2007-06-22 15:56:00,1.6562,1.6563,1.6562,1.6563,93599999.0
2007-06-22 15:57:00,1.6563,1.6566,1.65625,1.6565,639299996.0
2007-06-22 15:58:00,1.6564,1.6565,1.65625,1.6564,387600002.0
2007-06-22 15:59:00,1.6565,1.6565,1.6562,1.65625,630999994.0
2007-06-22 16:00:00,1.6563,1.6564,1.65615,1.65625,760100002.0
2007-06-22 16:01:00,1.6563,1.6563,1.65625,1.6563,171499994.0
2007-06-22 16:02:00,1.6563,1.6563,1.65625,1.6563,21600000.0
2007-06-22 16:03:00,1.6563,1.6563,1.6561,1.6561,187099997.0
2007-06-22 16:04:00,1.6561,1.6562,1.6561,1.65615,204499998.0
2007-06-22 16:05:00,1.65615,1.6562,1.65605,1.65615,1596800002.0
2007-06-22 16:06:00,1.6562,1.6562,1.6561,1.6562,240799999.0
2007-06-22 16:07:00,1.6561,1.6562,1.6561,1.6562,152499998.0
2007-06-22 16:08:00,1.6562,1.6563,1.6561,1.6562,226099997.0
2007-06-22 16:09:00,1.6563,1.6563,1.65615,1.6562,281599999.0
2007-06-22 16:10:00,1.6562,1.6563,1.65615,1.6563,746900009.0
2007-06-22 16:11:00,1.6563,1.6563,1.6563,1.6563,30400000.0
2007-06-22 16:12:00,1.6563,1.6563,1.6562,1.6562,427500003.0
2007-06-22 16:13:00,1.6562,1.6563,1.6562,1.6562,127200000.0
2007-06-22 16:14:00,1.6562,1.6562,1.65605,1.65605,564500002.0
2007-06-22 16:15:00,1.6561,1.6562,1.65605,1.65605,1210200038.0
2007-06-22 16:16:00,1.6561,1.6562,1.65595,1.6561,755599993.0
2007-06-22 16:17:00,1.6561,1.6561,1.65585,1.6559,840099996.0
2007-06-22 16:18:00,1.6559,1.656,1.6557,1.6557,1099200001.0
2007-06-22 16:19:00,1.6557,1.6559,1.65565,1.6558,1434199999.0
2007-06-22 16:20:00,1.6558,1.656,1.6557,1.656,1422899992.0
2007-06-22 16:21:00,1.656,1.656,1.6557,1.6559,1226700010.0
2007-06-22 16:22:00,1.6559,1.6559,1.6556,1.65575,1596500001.0
2007-06-22 16:23:00,1.65575,1.65575,1.65545,1.6556,924600014.0
2007-06-22 16:24:00,1.6556,1.6557,1.6555,1.6556,977299998.0
2007-06-22 16:25:00,1.6556,1.65565,1.65535,1.65545,1027999993.0
2007-06-22 16:26:00,1.6555,1.6556,1.65535,1.65555,885799999.0
2007-06-22 16:27:00,1.65555,1.65565,1.65555,1.65555,257299994.0
2007-06-22 16:28:00,1.65555,1.6556,1.65535,1.6555,1380400001.0
2007-06-22 16:29:00,1.6555,1.6556,1.6554,1.6555,980700006.0
2007-06-22 16:30:00,1.65545,1.65545,1.65515,1.6554,1019499995.0
2007-06-22 16:31:00,1.6554,1.6554,1.65515,1.6552,776400002.0
2007-06-22 16:32:00,1.6553,1.6553,1.6552,1.6552,744499987.0
2007-06-22 16:33:00,1.6552,1.6553,1.655,1.655,1216056884.0
2007-06-22 16:34:00,1.655,1.655,1.6548,1.6549,1371600008.0
2007-06-22 16:35:00,1.6549,1.655,1.65485,1.65485,288500000.0
2007-06-22 16:36:00,1.6549,1.655,1.6548,1.65495,1271800013.0
2007-06-22 16:37:00,1.65495,1.6551,1.65485,1.6551,1089499993.0
2007-06-22 16:38:00,1.65505,1.6553,1.65495,1.6552,978200002.0
2007-06-22 16:39:00,1.6552,1.6552,1.65475,1.65475,2000800003.0
2007-06-22 16:40:00,1.6548,1.6551,1.65475,1.6551,1439300014.0
2007-06-22 16:41:00,1.6551,1.6552,1.6549,1.6552,1890099998.0
2007-06-22 16:42:00,1.6552,1.6554,1.6552,1.6554,965999998.0
2007-06-22 16:43:00,1.6554,1.6554,1.6551,1.6553,1773900004.0
2007-06-22 16:44:00,1.6554,1.6555,1.6553,1.6555,1460699989.0
2007-06-22 16:45:00,1.6554,1.6559,1.6554,1.6558,870300002.0
2007-06-22 16:46:00,1.6558,1.6558,1.6556,1.6557,963999994.0
2007-06-22 16:47:00,1.6557,1.6557,1.6555,1.6556,628799997.0
2007-06-22 16:48:00,1.6556,1.6565,1.6556,1.6559,2006799997.0
2007-06-22 16:49:00,1.6557,1.6561,1.6556,1.6558,1493000000.0
2007-06-22 16:50:00,1.6559,1.656,1.6557,1.656,1493000000.0
2007-06-22 16:51:00,1.65595,1.6563,1.6559,1.6562,1493000000.0
2007-06-22 16:52:00,1.6563,1.6565,1.6562,1.6563,878999993.0
2007-06-22 16:53:00,1.65625,1.6567,1.6562,1.6567,878999993.0
2007-06-22 16:54:00,1.6567,1.657,1.65655,1.65665,421600001.0
2007-06-22 16:55:00,1.65665,1.65665,1.65635,1.6565,794999997.0
2007-06-22 16:56:00,1.6565,1.6565,1.6561,1.6562,1279899999.0
2007-06-22 16:57:00,1.65615,1.6564,1.65615,1.6563,895499996.0
2007-06-22 16:58:00,1.6563,1.6563,1.6561,1.6561,530199998.0
2007-06-22 16:59:00,1.65605,1.6566,1.6559,1.65655,846400002.0
2007-06-22 17:00:00,1.6565,1.6566,1.6562,1.6563,1591800001.0
2007-06-22 17:01:00,1.6563,1.6564,1.65615,1.6563,650100000.0
2007-06-22 17:02:00,1.6562,1.6563,1.656,1.6561,794799994.0
2007-06-22 17:03:00,1.65605,1.6561,1.6559,1.656,1842300011.0
2007-06-22 17:04:00,1.656,1.6562,1.6559,1.6559,1467100010.0
2007-06-22 17:05:00,1.6559,1.6559,1.6557,1.6558,606600001.0
2007-06-22 17:06:00,1.6558,1.6559,1.6558,1.6559,546700011.0
2007-06-22 17:07:00,1.6558,1.6559,1.6558,1.6558,233599998.0
2007-06-22 17:08:00,1.65575,1.6558,1.6557,1.6558,733200003.0
2007-06-22 17:09:00,1.6559,1.6562,1.6558,1.6562,1184999999.0
2007-06-22 17:10:00,1.6562,1.6563,1.6562,1.6563,398599998.0
2007-06-22 17:11:00,1.6563,1.6564,1.6562,1.6563,849100005.0
2007-06-22 17:12:00,1.6564,1.6565,1.65625,1.6564,811600007.0
2007-06-22 17:13:00,1.6563,1.6565,1.6562,1.6562,1005699996.0
2007-06-22 17:14:00,1.65615,1.6563,1.656,1.65605,1238699988.0
2007-06-22 17:15:00,1.65605,1.6561,1.6558,1.6561,891299996.0
2007-06-22 17:16:00,1.6559,1.656,1.6558,1.6558,1146699996.0
2007-06-22 17:17:00,1.6558,1.6559,1.65555,1.6557,1146699996.0
2007-06-22 17:18:00,1.65565,1.6557,1.6553,1.6555,909399994.0
2007-06-22 17:19:00,1.6555,1.6555,1.6553,1.6554,859599997.0
2007-06-22 17:20:00,1.6554,1.6554,1.6552,1.6552,1026800003.0
2007-06-22 17:21:00,1.6553,1.6557,1.6553,1.6556,975199991.0
2007-06-22 17:22:00,1.6557,1.6557,1.65545,1.65545,975199991.0
2007-06-22 17:23:00,1.6555,1.6558,1.6554,1.6555,941400006.0
2007-06-22 17:24:00,1.6557,1.6558,1.6556,1.6557,941400006.0
2007-06-22 17:25:00,1.6557,1.6559,1.6556,1.6556,976000006.0
2007-06-22 17:26:00,1.6556,1.65575,1.65555,1.6556,1434399982.0
2007-06-22 17:27:00,1.6556,1.6556,1.65545,1.6556,238700002.0
2007-06-22 17:28:00,1.6555,1.6556,1.6555,1.65555,85899999.0
2007-06-22 17:29:00,1.6555,1.6555,1.65545,1.6555,964599992.0
2007-06-22 17:30:00,1.6555,1.6556,1.65545,1.65545,289900000.0
2007-06-22 17:31:00,1.65545,1.6555,1.6552,1.6554,1264500002.0
2007-06-22 17:32:00,1.6554,1.6555,1.65535,1.6555,528999998.0
2007-06-22 17:33:00,1.6555,1.6556,1.6555,1.6556,463400007.0
2007-06-22 17:34:00,1.6556,1.6556,1.65555,1.6556,293599996.0
2007-06-22 17:35:00,1.6557,1.6557,1.65555,1.65555,420700000.0
2007-06-22 17:36:00,1.65555,1.6556,1.65545,1.6556,927800010.0
2007-06-22 17:37:00,1.6556,1.6556,1.65535,1.65545,1839800007.0
2007-06-22 17:38:00,1.6555,1.6555,1.65515,1.65525,2053599984.0
2007-06-22 17:39:00,1.65525,1.6554,1.65525,1.6554,1999099986.0
2007-06-22 17:40:00,1.6554,1.6555,1.6553,1.6553,1314200004.0
2007-06-22 17:41:00,1.6554,1.6555,1.6553,1.6555,1117200005.0
2007-06-22 17:42:00,1.6554,1.6556,1.6553,1.6553,1117200005.0
2007-06-22 17:43:00,1.6553,1.6554,1.6552,1.6553,1443600012.0
2007-06-22 17:44:00,1.6552,1.6555,1.6552,1.6554,1164600014.0
2007-06-22 17:45:00,1.6554,1.6554,1.6553,1.6553,1164600014.0
2007-06-22 17:46:00,1.6553,1.65545,1.6553,1.6554,1374300017.0
2007-06-22 17:47:00,1.6554,1.6554,1.6551,1.6552,325899998.0
2007-06-22 17:48:00,1.6552,1.6553,1.6551,1.6552,685099996.0
2007-06-22 17:49:00,1.65515,1.6553,1.6551,1.6553,386200001.0
2007-06-22 17:50:00,1.6553,1.6555,1.65525,1.6554,526700005.0
2007-06-22 17:51:00,1.65535,1.6555,1.65535,1.65535,977399995.0
2007-06-22 17:52:00,1.6555,1.6555,1.6553,1.6555,1340399996.0
2007-06-22 17:53:00,1.6554,1.65545,1.65525,1.65545,1340399996.0
2007-06-22 17:54:00,1.6554,1.6555,1.65485,1.6551,1678800003.0
2007-06-22 17:55:00,1.65505,1.6551,1.6549,1.65495,1843499997.0
2007-06-22 17:56:00,1.655,1.6551,1.655,1.655,323300002.0
2007-06-22 17:57:00,1.655,1.655,1.65465,1.6547,1349099998.0
2007-06-22 17:58:00,1.6547,1.6549,1.65465,1.6548,1154299996.0
2007-06-22 17:59:00,1.6549,1.6551,1.6548,1.6549,1694699982.0
2007-06-22 18:00:00,1.6549,1.6554,1.6549,1.65535,1737400001.0
2007-06-22 18:01:00,1.6554,1.6554,1.655,1.655,1063900009.0
2007-06-22 18:02:00,1.655,1.65515,1.655,1.65515,1538600010.0
2007-06-22 18:03:00,1.6551,1.6554,1.655,1.6554,1651100021.0
2007-06-22 18:04:00,1.6554,1.6555,1.65535,1.65535,1238599997.0
2007-06-22 18:05:00,1.65535,1.6554,1.65535,1.6554,340100012.0
2007-06-22 18:06:00,1.6554,1.6558,1.6554,1.6558,1854600018.0
2007-06-22 18:07:00,1.6558,1.6559,1.6555,1.6559,217900003.0
2007-06-22 18:08:00,1.6559,1.6559,1.65585,1.6559,217900003.0
2007-06-22 18:09:00,1.6559,1.6559,1.65565,1.6557,1180699994.0
2007-06-22 18:10:00,1.6557,1.6558,1.65555,1.65565,1775100006.0
2007-06-22 18:11:00,1.6557,1.6557,1.6554,1.6556,303899999.0
2007-06-22 18:12:00,1.6556,1.6556,1.6556,1.6556,32000000.0
2007-06-22 18:13:00,1.6556,1.6556,1.6553,1.6554,1323799998.0
2007-06-22 18:14:00,1.6554,1.6555,1.65535,1.6555,675300000.0
2007-06-22 18:15:00,1.65545,1.65545,1.65535,1.6554,336899994.0
2007-06-22 18:16:00,1.6553,1.6554,1.6553,1.6554,842100003.0
2007-06-22 18:17:00,1.6554,1.6554,1.65525,1.65525,1330700014.0
2007-06-22 18:18:00,1.65525,1.6554,1.65525,1.65525,374100006.0
2007-06-22 18:19:00,1.65525,1.6553,1.65525,1.6553,626299984.0
2007-06-22 18:20:00,1.6553,1.6553,1.6551,1.65515,895499998.0
2007-06-22 18:21:00,1.65515,1.6552,1.65515,1.6552,445400010.0
2007-06-22 18:22:00,1.65515,1.6552,1.6551,1.6552,223799999.0
2007-06-22 18:23:00,1.6551,1.6552,1.6549,1.655,585700005.0
2007-06-22 18:24:00,1.655,1.6551,1.6548,1.6551,1271700012.0
2007-06-22 18:25:00,1.6551,1.6552,1.6551,1.6552,478200007.0
2007-06-22 18:26:00,1.6552,1.6552,1.6551,1.65515,705399991.0
2007-06-22 18:27:00,1.6552,1.6552,1.65485,1.6549,869700002.0
2007-06-22 18:28:00,1.6549,1.6549,1.6548,1.6548,652899996.0
2007-06-22 18:29:00,1.6548,1.6549,1.6548,1.6548,1097899985.0
2007-06-22 18:30:00,1.6548,1.6548,1.6548,1.6548,6400000.0
2007-06-22 18:31:00,1.6548,1.6549,1.6547,1.6548,378700004.0
2007-06-22 18:32:00,1.6548,1.6548,1.6548,1.6548,460300009.0
2007-06-22 18:33:00,1.6548,1.6548,1.65465,1.6547,461999997.0
2007-06-22 18:34:00,1.6547,1.6549,1.65465,1.6549,539299995.0
2007-06-22 18:35:00,1.6549,1.655,1.6547,1.655,1030499990.0
2007-06-22 18:36:00,1.655,1.6553,1.655,1.6552,1745800001.0
2007-06-22 18:37:00,1.6552,1.6553,1.65505,1.6551,1332100015.0
2007-06-22 18:38:00,1.6551,1.6552,1.65505,1.65505,748699991.0
2007-06-22 18:39:00,1.6551,1.6551,1.65505,1.6551,1215899999.0
2007-06-22 18:40:00,1.6551,1.6553,1.6551,1.65525,1663799983.0
2007-06-22 18:41:00,1.6553,1.6553,1.6552,1.6552,253700001.0
2007-06-22 18:42:00,1.6552,1.6553,1.6552,1.6553,353100003.0
2007-06-22 18:43:00,1.6553,1.6553,1.6553,1.6553,23199999.0
2007-06-22 18:44:00,1.6553,1.6553,1.6553,1.6553,66600002.0
2007-06-22 18:45:00,1.6553,1.6553,1.6553,1.6553,238999995.0
2007-06-22 18:46:00,1.6553,1.6553,1.65505,1.6552,817700005.0
2007-06-22 18:47:00,1.6552,1.6552,1.6552,1.6552,72800000.0
2007-06-22 18:48:00,1.6552,1.6553,1.6552,1.6552,337600008.0
2007-06-22 18:49:00,1.6552,1.6552,1.655,1.655,906199993.0
2007-06-22 18:50:00,1.655,1.655,1.65495,1.65495,106299999.0
2007-06-22 18:51:00,1.65495,1.655,1.6548,1.6548,643999996.0
2007-06-22 18:52:00,1.6548,1.6548,1.65465,1.65465,92000001.0
2007-06-22 18:53:00,1.6547,1.6551,1.6547,1.655,1487600004.0
2007-06-22 18:54:00,1.655,1.6551,1.6549,1.655,1427699997.0
2007-06-22 18:55:00,1.655,1.6552,1.65485,1.6549,1427699997.0
2007-06-22 18:56:00,1.6549,1.6549,1.6546,1.6546,708700002.0
2007-06-22 18:57:00,1.6547,1.6548,1.65465,1.6547,410900007.0
2007-06-22 18:58:00,1.6547,1.6548,1.65465,1.6548,701000000.0
2007-06-22 18:59:00,1.6548,1.6549,1.6547,1.6549,820599998.0
2007-06-22 19:00:00,1.6549,1.6549,1.6547,1.6548,999199987.0
2007-06-22 19:01:00,1.6548,1.6548,1.6548,1.6548,106100003.0
2007-06-22 19:02:00,1.6548,1.6549,1.6548,1.6548,1019399979.0
2007-06-22 19:03:00,1.6548,1.6549,1.65475,1.6549,1301699994.0
2007-06-22 19:04:00,1.6549,1.6549,1.6549,1.6549,192399998.0
2007-06-22 19:05:00,1.6549,1.655,1.6549,1.6549,531799996.0
2007-06-22 19:06:00,1.6549,1.6549,1.65465,1.6547,866299996.0
2007-06-22 19:07:00,1.65465,1.6548,1.65465,1.6547,1542099991.0
2007-06-22 19:08:00,1.6547,1.6548,1.65465,1.6548,412300001.0
2007-06-22 19:09:00,1.6548,1.655,1.6548,1.655,1033800005.0
2007-06-22 19:10:00,1.655,1.6551,1.6549,1.6549,830199994.0
2007-06-22 19:11:00,1.6549,1.6551,1.6548,1.65485,756200001.0
2007-06-22 19:12:00,1.6549,1.6552,1.65485,1.65515,1976899975.0
2007-06-22 19:13:00,1.65515,1.6555,1.6551,1.6555,1508500006.0
2007-06-22 19:14:00,1.6554,1.6554,1.6553,1.6553,1482799973.0
2007-06-22 19:15:00,1.6553,1.6555,1.65525,1.65525,578299992.0
2007-06-22 19:16:00,1.6553,1.6555,1.6553,1.65545,907399987.0
2007-06-22 19:17:00,1.6555,1.6558,1.6555,1.6557,1020799991.0
2007-06-22 19:18:00,1.6556,1.6557,1.6555,1.6555,1020799991.0
2007-06-22 19:19:00,1.6555,1.6556,1.6554,1.6556,628800000.0
2007-06-22 19:20:00,1.6556,1.6556,1.65535,1.6554,675300012.0
2007-06-22 19:21:00,1.6554,1.6554,1.6551,1.6552,1009599982.0
2007-06-22 19:22:00,1.6552,1.6553,1.6551,1.6552,343700002.0
2007-06-22 19:23:00,1.6552,1.6552,1.6548,1.655,1653100011.0
2007-06-22 19:24:00,1.655,1.655,1.6547,1.6548,780599995.0
2007-06-22 19:25:00,1.6548,1.6548,1.6547,1.65475,1279999987.0
2007-06-22 19:26:00,1.65475,1.655,1.65475,1.6548,1227700004.0
2007-06-22 19:27:00,1.6548,1.6548,1.6546,1.6546,1343399975.0
2007-06-22 19:28:00,1.6546,1.6547,1.65455,1.6547,599599991.0
2007-06-22 19:29:00,1.6548,1.6548,1.65455,1.6547,787799996.0
2007-06-22 19:30:00,1.6547,1.6549,1.6547,1.65475,890699993.0
2007-06-22 19:31:00,1.6548,1.6549,1.65475,1.6548,1552600007.0
2007-06-22 19:32:00,1.6548,1.6548,1.65465,1.6547,199199999.0
2007-06-22 19:33:00,1.6547,1.6547,1.65435,1.65445,1005699991.0
2007-06-22 19:34:00,1.65445,1.6547,1.65445,1.65455,1214700001.0
2007-06-22 19:35:00,1.6546,1.6547,1.65445,1.6545,686100002.0
2007-06-22 19:36:00,1.6545,1.6546,1.6545,1.6546,129800000.0
2007-06-22 19:37:00,1.6546,1.6546,1.6545,1.6545,167200000.0
2007-06-22 19:38:00,1.6545,1.6547,1.65445,1.6545,734099999.0
2007-06-22 19:39:00,1.65438,1.65452,1.65431,1.65445,984099981.0
2007-06-22 19:40:00,1.6546,1.6547,1.6543,1.6544,938500004.0
2007-06-22 19:41:00,1.65435,1.6546,1.65435,1.6545,343499993.0
2007-06-22 19:42:00,1.6545,1.6545,1.6544,1.6544,346400003.0
2007-06-22 19:43:00,1.6544,1.6546,1.6543,1.6545,268800001.0
2007-06-22 19:44:00,1.6545,1.6546,1.65445,1.6546,177400000.0
2007-06-22 19:45:00,1.65455,1.6546,1.65445,1.6545,107200000.0
2007-06-22 19:46:00,1.6545,1.6546,1.6544,1.6546,348000001.0
2007-06-22 19:47:00,1.6546,1.6546,1.65445,1.65455,331699999.0
2007-06-22 19:48:00,1.6546,1.6546,1.6545,1.6545,408100001.0
2007-06-22 19:49:00,1.6545,1.6545,1.65445,1.65445,18400000.0
2007-06-22 19:50:00,1.6545,1.6546,1.6545,1.6546,75200000.0
2007-06-22 19:51:00,1.6546,1.6546,1.6545,1.6545,22400000.0
2007-06-22 19:52:00,1.6545,1.6545,1.6544,1.6545,35199999.0
2007-06-22 19:53:00,1.65445,1.6546,1.65445,1.6545,24000000.0
2007-06-22 19:54:00,1.6545,1.6546,1.65445,1.65445,235800001.0
2007-06-22 19:55:00,1.6545,1.6545,1.6545,1.6545,8000000.0
2007-06-22 19:56:00,1.6545,1.6546,1.6545,1.6546,26400000.0
2007-06-22 19:57:00,1.6546,1.6546,1.6545,1.6546,38400000.0
2007-06-22 19:58:00,1.65411,1.65425,1.65389,1.65425,879299995.0
2007-06-22 19:59:00,1.6546,1.6546,1.6545,1.6546,114400002.0
2007-06-22 20:00:00,1.6546,1.6546,1.6546,1.6546,8000000.0
2007-06-22 20:01:00,1.65455,1.6546,1.6545,1.6545,109600000.0
2007-06-22 20:02:00,1.6545,1.6545,1.6545,1.6545,346299995.0
2007-06-22 20:03:00,1.6545,1.6546,1.6545,1.6546,719600009.0
2007-06-22 20:04:00,1.65455,1.6546,1.6545,1.6545,271000000.0
2007-06-22 20:05:00,1.6545,1.6546,1.65425,1.6544,950299999.0
2007-06-22 20:06:00,1.6544,1.6544,1.6541,1.6542,1074700005.0
2007-06-22 20:07:00,1.6542,1.6544,1.6542,1.65435,717599993.0
2007-06-22 20:08:00,1.65435,1.6545,1.6542,1.6545,923200001.0
2007-06-22 20:09:00,1.6545,1.6545,1.6545,1.6545,30700000.0
2007-06-22 20:10:00,1.6545,1.6545,1.6544,1.6545,214400002.0
2007-06-22 20:11:00,1.6545,1.6546,1.6545,1.6546,380299995.0
2007-06-22 20:12:00,1.6545,1.6546,1.6544,1.6546,568399998.0
2007-06-22 20:13:00,1.6546,1.6546,1.6545,1.6545,98400000.0
2007-06-22 20:14:00,1.65455,1.6547,1.65455,1.6547,116500002.0
2007-06-22 20:15:00,1.6547,1.6547,1.6544,1.6546,1739099982.0
2007-06-22 20:16:00,1.6547,1.6547,1.6544,1.6546,1739099982.0
2007-06-22 20:17:00,1.6546,1.6547,1.6546,1.6547,73499997.0
2007-06-22 20:18:00,1.6547,1.6547,1.6546,1.6546,310899999.0
2007-06-22 20:19:00,1.6546,1.6546,1.6546,1.6546,86199996.0
2007-06-22 20:20:00,1.6546,1.6546,1.6546,1.6546,259399996.0
2007-06-22 20:21:00,1.6546,1.6546,1.6546,1.6546,383199997.0
2007-06-22 20:22:00,1.6546,1.6546,1.6546,1.6546,92599998.0
2007-06-22 20:23:00,1.6546,1.6546,1.6546,1.6546,254599992.0
2007-06-22 20:24:00,1.6546,1.6546,1.6546,1.6546,129299994.0
2007-06-22 20:25:00,1.6546,1.6547,1.6544,1.6545,1753299978.0
2007-06-22 20:26:00,1.6545,1.6547,1.6545,1.6547,265899996.0
2007-06-22 20:27:00,1.6547,1.6548,1.65465,1.6548,697300000.0
2007-06-22 20:28:00,1.6548,1.6548,1.6547,1.6548,271499997.0
2007-06-22 20:29:00,1.6547,1.6549,1.6546,1.6548,1305199986.0
2007-06-22 20:30:00,1.6548,1.6548,1.6548,1.6548,110200002.0
2007-06-22 20:31:00,1.6548,1.6549,1.65475,1.65485,223300000.0
2007-06-22 20:32:00,1.6549,1.6549,1.6547,1.6547,95899999.0
2007-06-22 20:33:00,1.65475,1.6548,1.6547,1.6547,789999999.0
2007-06-22 20:34:00,1.6547,1.6549,1.6547,1.6549,781799991.0
2007-06-22 20:35:00,1.6549,1.6551,1.6547,1.6551,687499998.0
2007-06-22 20:36:00,1.65505,1.6553,1.65505,1.6552,341400001.0
2007-06-22 20:37:00,1.6553,1.6557,1.6553,1.6556,506400008.0
2007-06-22 20:38:00,1.6556,1.6556,1.6554,1.6556,506400008.0
2007-06-22 20:39:00,1.6556,1.6556,1.6555,1.6555,304300002.0
2007-06-22 20:40:00,1.6555,1.6555,1.6553,1.6554,559200003.0
2007-06-22 20:41:00,1.6554,1.6554,1.6552,1.6553,1074699989.0
2007-06-22 20:42:00,1.6553,1.6553,1.65525,1.65525,1293399985.0
2007-06-22 20:43:00,1.65525,1.6553,1.655,1.6552,792500000.0
2007-06-22 20:44:00,1.6552,1.6552,1.6547,1.65495,2058099985.0
2007-06-22 20:45:00,1.6549,1.6549,1.6549,1.6549,134199999.0
2007-06-22 20:46:00,1.6549,1.655,1.65485,1.655,1395399995.0
2007-06-22 20:47:00,1.65505,1.6551,1.6549,1.655,1521600016.0
2007-06-22 20:48:00,1.65505,1.6551,1.65495,1.6551,879399999.0
2007-06-22 20:49:00,1.6551,1.6551,1.6551,1.6551,369599994.0
2007-06-22 20:50:00,1.65505,1.6551,1.65505,1.6551,237599995.0
2007-06-22 20:51:00,1.6551,1.6552,1.6551,1.65515,750000017.0
2007-06-22 20:52:00,1.65515,1.6552,1.65505,1.6551,1074400000.0
2007-06-22 20:53:00,1.6551,1.6552,1.6551,1.6552,468799998.0
2007-06-22 20:54:00,1.6552,1.6552,1.65505,1.65505,526799981.0
2007-06-22 20:55:00,1.6551,1.6551,1.6549,1.655,734599988.0
2007-06-22 20:56:00,1.655,1.6551,1.655,1.6551,159900002.0
2007-06-22 20:57:00,1.6551,1.6551,1.655,1.6551,115099999.0
2007-06-22 20:58:00,1.6551,1.6551,1.655,1.6551,1256700006.0
2007-06-22 20:59:00,1.6551,1.6553,1.6551,1.6553,1621899985.0
2007-06-22 21:00:00,1.6552,1.6552,1.6547,1.6549,1621899985.0
2007-06-22 21:01:00,1.6549,1.6549,1.6549,1.6549,109399998.0
2007-06-22 21:02:00,1.6549,1.6549,1.6549,1.6549,22400000.0
2007-06-22 21:03:00,1.6548,1.6549,1.6548,1.6549,163599996.0
2007-06-22 21:04:00,1.6549,1.6549,1.65465,1.65475,354299999.0
2007-06-22 21:05:00,1.6548,1.6548,1.65465,1.65465,160100002.0
2007-06-22 21:06:00,1.6547,1.6547,1.6545,1.6545,207499998.0
2007-06-22 21:07:00,1.6545,1.6545,1.6545,1.6545,73400002.0
2007-06-22 21:08:00,1.6545,1.6546,1.6545,1.6545,377099999.0
2007-06-22 21:09:00,1.6545,1.6545,1.6545,1.6545,220100002.0
2007-06-22 21:10:00,1.65436,1.65441,1.65395,1.65432,30400000.0
2007-06-22 21:11:00,1.65423,1.65428,1.654,1.65428,11200000.0
2007-06-22 21:12:00,1.6545,1.6546,1.6545,1.6545,500100002.0
2007-06-22 21:13:00,1.6545,1.6545,1.65445,1.6545,241400001.0
2007-06-22 21:14:00,1.6545,1.6545,1.65445,1.6545,177200001.0
2007-06-22 21:15:00,1.65445,1.6545,1.65435,1.6545,690400004.0
2007-06-22 21:16:00,1.6545,1.6545,1.6545,1.6545,1098500031.0
2007-06-22 21:17:00,1.6545,1.6545,1.65435,1.65435,411099999.0
2007-06-22 21:18:00,1.6545,1.6548,1.6544,1.65465,700200002.0
2007-06-22 21:19:00,1.6547,1.6548,1.6547,1.6548,299000001.0
2007-06-22 21:20:00,1.6548,1.6549,1.6548,1.6548,160199998.0
2007-06-22 21:21:00,1.6548,1.6548,1.6548,1.6548,524999998.0
2007-06-22 21:22:00,1.6548,1.6549,1.6546,1.6546,300500004.0
2007-06-22 21:23:00,1.6547,1.6547,1.6547,1.6547,8000000.0
2007-06-22 21:24:00,1.6547,1.6549,1.6547,1.6549,177100000.0
2007-06-22 21:25:00,1.6549,1.6549,1.6547,1.6547,388300004.0
2007-06-22 21:27:00,1.6547,1.6547,1.6546,1.6546,81500000.0
2007-06-22 21:28:00,1.6547,1.6548,1.6546,1.6546,188199997.0
2007-06-22 21:29:00,1.65443,1.65456,1.65441,1.65448,84000000.0
2007-06-22 21:30:00,1.6546,1.6547,1.65455,1.6546,278700005.0
2007-06-22 21:31:00,1.6547,1.6549,1.6547,1.6547,416799998.0
2007-06-22 21:32:00,1.6546,1.6547,1.65455,1.6546,415099995.0
2007-06-22 21:33:00,1.6546,1.6547,1.6546,1.6546,361400006.0
2007-06-22 21:34:00,1.6546,1.6546,1.6544,1.6545,496299998.0
2007-06-22 21:35:00,1.6545,1.6545,1.6544,1.6545,303200002.0
2007-06-22 21:36:00,1.6545,1.6547,1.6545,1.6547,561100004.0
2007-06-22 21:37:00,1.6547,1.6548,1.65465,1.65465,244199997.0
2007-06-22 21:38:00,1.6547,1.6547,1.65465,1.6547,131199998.0
2007-06-22 21:39:00,1.6547,1.6548,1.6547,1.65475,149099995.0
2007-06-22 21:40:00,1.6548,1.6548,1.65475,1.6548,49500000.0
2007-06-22 21:41:00,1.6548,1.6548,1.6544,1.6545,1047500021.0
2007-06-22 21:42:00,1.65445,1.6546,1.65445,1.6546,341500000.0
2007-06-22 21:43:00,1.6546,1.6548,1.65455,1.6548,632400003.0
2007-06-22 21:44:00,1.6548,1.6548,1.6545,1.6546,443499997.0
2007-06-22 21:45:00,1.6546,1.6546,1.65445,1.65455,443200003.0
2007-06-22 21:46:00,1.6546,1.6546,1.65445,1.6545,57200000.0
2007-06-22 21:47:00,1.6545,1.6546,1.65445,1.65445,1029799996.0
2007-06-22 21:48:00,1.65445,1.6547,1.65445,1.6547,174400002.0
2007-06-22 21:49:00,1.6547,1.6547,1.6545,1.6545,323000004.0
2007-06-22 21:50:00,1.65427,1.65441,1.65378,1.65403,1004300019.0
2007-06-22 21:51:00,1.65452,1.65453,1.6537,1.6537,169300000.0
2007-06-22 21:52:00,1.6545,1.6546,1.6545,1.6546,17600000.0
2007-06-22 21:53:00,1.6546,1.6546,1.6546,1.6546,393800008.0
2007-06-22 21:54:00,1.6546,1.6547,1.6546,1.6547,162700001.0
2007-06-22 21:55:00,1.65445,1.65452,1.65432,1.65452,67200000.0
2007-06-22 21:56:00,1.6546,1.6547,1.6545,1.6547,141300000.0
2007-06-22 21:57:00,1.6547,1.6547,1.6546,1.65465,163499999.0
2007-06-22 21:58:00,1.6547,1.6547,1.6547,1.6547,22400000.0
2007-06-22 21:59:00,1.6547,1.6547,1.6547,1.6547,162199996.0
2007-06-22 22:00:00,1.65465,1.6547,1.65465,1.6547,20700000.0
2007-06-22 22:01:00,1.6547,1.6547,1.6547,1.6547,51199999.0
2007-06-22 22:02:00,1.65455,1.65457,1.65435,1.6545,421399999.0
2007-06-22 22:03:00,1.65475,1.6548,1.65475,1.65475,16000000.0
2007-06-22 22:04:00,1.6548,1.6548,1.6547,1.6547,65600001.0
2007-06-22 22:05:00,1.65475,1.6548,1.65475,1.65475,3900000.0
2007-06-22 22:06:00,1.6547,1.6548,1.6547,1.6548,13600000.0
2007-06-22 22:07:00,1.65439,1.65465,1.65439,1.65445,776700004.0
2007-06-22 22:08:00,1.65475,1.6549,1.65465,1.65485,295199999.0
2007-06-22 22:09:00,1.6549,1.6549,1.6549,1.6549,4200000.0
2007-06-22 22:10:00,1.6549,1.6549,1.6548,1.6548,57600000.0
2007-06-22 22:11:00,1.6548,1.6549,1.6548,1.65485,81800000.0
2007-06-22 22:12:00,1.6549,1.65495,1.6549,1.65495,11200000.0
2007-06-22 22:13:00,1.655,1.655,1.6549,1.6549,55200000.0
2007-06-22 22:14:00,1.6549,1.6551,1.6549,1.6551,151999998.0
2007-06-22 22:15:00,1.6551,1.6553,1.6551,1.6553,135200000.0
2007-06-22 22:16:00,1.65508,1.65508,1.65451,1.65505,1297100005.0
2007-06-22 22:17:00,1.65525,1.6553,1.6551,1.6551,291600000.0
2007-06-22 22:18:00,1.6551,1.6561,1.6551,1.656,1448699989.0
2007-06-22 22:19:00,1.656,1.656,1.6556,1.6556,565400011.0
2007-06-22 22:20:00,1.6556,1.6558,1.6556,1.6558,251600000.0
2007-06-22 22:21:00,1.6558,1.6558,1.6558,1.6558,187200000.0
2007-06-22 22:22:00,1.6558,1.6558,1.6556,1.6556,589000004.0
2007-06-22 22:23:00,1.6556,1.6556,1.6551,1.6553,194300000.0
2007-06-22 22:24:00,1.6553,1.65535,1.6551,1.6552,549699996.0
2007-06-22 22:25:00,1.6552,1.6553,1.6551,1.6551,340500003.0
2007-06-22 22:26:00,1.6551,1.6551,1.6551,1.6551,129200000.0
2007-06-22 22:27:00,1.6551,1.6554,1.65505,1.6554,696799996.0
2007-06-22 22:28:00,1.6554,1.6554,1.65535,1.6554,225700003.0
2007-06-22 22:29:00,1.6554,1.6554,1.65535,1.65535,67700000.0
2007-06-22 22:30:00,1.6554,1.6554,1.6551,1.6553,648399992.0
2007-06-22 22:31:00,1.6553,1.6553,1.65505,1.6552,211599999.0
2007-06-22 22:32:00,1.6552,1.6553,1.6551,1.6552,193500000.0
2007-06-22 22:33:00,1.6552,1.6553,1.655,1.6551,440300007.0
2007-06-22 22:34:00,1.6553,1.6553,1.6551,1.6552,519700001.0
2007-06-22 22:35:00,1.6552,1.6552,1.655,1.6552,446799998.0
2007-06-22 22:36:00,1.6551,1.6551,1.655,1.655,446000006.0
2007-06-22 22:37:00,1.6551,1.6553,1.6551,1.6553,372900001.0
2007-06-22 22:38:00,1.6553,1.6554,1.6552,1.6553,318900003.0
2007-06-22 22:39:00,1.6554,1.6554,1.6552,1.6553,234999998.0
2007-06-22 22:40:00,1.65525,1.6553,1.6552,1.6553,449800006.0
2007-06-22 22:41:00,1.6553,1.6553,1.6553,1.6553,300799994.0
2007-06-22 22:42:00,1.6553,1.6553,1.6552,1.6553,189000001.0
2007-06-22 22:43:00,1.6553,1.6553,1.655,1.6553,201199997.0
2007-06-22 22:44:00,1.6553,1.6553,1.655,1.6552,321300000.0
2007-06-22 22:45:00,1.6553,1.6553,1.65515,1.6552,343500003.0
2007-06-22 22:46:00,1.6552,1.6553,1.6551,1.65525,408100000.0
2007-06-22 22:47:00,1.6552,1.6555,1.6551,1.6552,962999997.0
2007-06-22 22:48:00,1.6552,1.6553,1.6552,1.6553,237899998.0
2007-06-22 22:49:00,1.6553,1.6553,1.6553,1.6553,146100003.0
2007-06-22 22:50:00,1.6553,1.6554,1.6553,1.6554,398200001.0
2007-06-22 22:51:00,1.6554,1.6555,1.6552,1.6555,363899997.0
2007-06-22 22:52:00,1.6554,1.6556,1.65525,1.6554,530300000.0
2007-06-22 22:53:00,1.6554,1.6555,1.655,1.6553,1075399991.0
2007-06-22 22:54:00,1.6553,1.6557,1.6553,1.6553,899299995.0
2007-06-22 22:55:00,1.6556,1.6557,1.6553,1.65545,409300006.0
2007-06-22 22:56:00,1.6554,1.6556,1.6553,1.6554,186400000.0
2007-06-22 22:57:00,1.6554,1.6557,1.6554,1.6557,86199998.0
2007-06-22 22:58:00,1.6557,1.6557,1.6557,1.6557,150599994.0
2007-06-22 22:59:00,1.6558,1.6558,1.6556,1.6556,50400000.0
2007-06-24 23:00:00,1.65506,1.65512,1.65433,1.65443,188499997.0
2007-06-24 23:01:00,1.65483,1.6549,1.6543,1.6543,193699997.0
2007-06-24 23:02:00,1.65429,1.65437,1.65429,1.65437,61500002.0
2007-06-24 23:03:00,1.65442,1.65454,1.65441,1.65447,223699997.0
2007-06-24 23:04:00,1.65443,1.65445,1.65424,1.65426,343999996.0
2007-06-24 23:05:00,1.65426,1.65486,1.65426,1.65481,122200000.0
2007-06-24 23:06:00,1.65433,1.65446,1.65433,1.65438,52299999.0
2007-06-24 23:07:00,1.65441,1.65475,1.65441,1.6546,30400000.0
2007-06-24 23:08:00,1.65467,1.65491,1.65451,1.65484,103899999.0
2007-06-24 23:09:00,1.65495,1.65505,1.65468,1.65471,71600000.0
2007-06-24 23:10:00,1.65468,1.65501,1.65446,1.65473,102600000.0
2007-06-24 23:11:00,1.6546,1.6546,1.6546,1.6546,2400000.0
2007-06-24 23:12:00,1.6548,1.6548,1.6547,1.6547,31800000.0
2007-06-24 23:13:00,1.6547,1.6547,1.6547,1.6547,15900000.0
2007-06-24 23:14:00,1.65427,1.6545,1.65427,1.6545,28800000.0
2007-06-24 23:15:00,1.6548,1.6548,1.6546,1.6547,27100000.0
2007-06-24 23:16:00,1.6547,1.6547,1.6547,1.6547,119300000.0
2007-06-24 23:17:00,1.6546,1.6546,1.6546,1.6546,23100000.0
2007-06-24 23:18:00,1.6548,1.6549,1.6547,1.6549,117300001.0
2007-06-24 23:19:00,1.65445,1.65477,1.65422,1.65422,125599999.0
2007-06-24 23:20:00,1.655,1.655,1.6547,1.6547,136700000.0
2007-06-24 23:21:00,1.65413,1.65454,1.65413,1.65454,103899999.0
2007-06-24 23:22:00,1.65456,1.65456,1.65426,1.65426,126100001.0
2007-06-24 23:23:00,1.6543,1.65435,1.65428,1.6543,164699999.0
2007-06-24 23:24:00,1.6542,1.6546,1.6542,1.6546,366000002.0
2007-06-24 23:25:00,1.65461,1.65471,1.65458,1.65468,80800000.0
2007-06-24 23:26:00,1.6547,1.6547,1.6547,1.6547,15900000.0
2007-06-24 23:27:00,1.6548,1.6549,1.6547,1.6548,56700000.0
2007-06-24 23:28:00,1.6547,1.6549,1.6547,1.6549,40600000.0
2007-06-24 23:29:00,1.6549,1.6549,1.6547,1.6547,39900000.0
2007-06-24 23:30:00,1.6547,1.6547,1.6546,1.6546,62100001.0
2007-06-24 23:31:00,1.65452,1.65461,1.65448,1.65458,1015999987.0
2007-06-24 23:32:00,1.65472,1.65472,1.65444,1.65455,682699995.0
2007-06-24 23:33:00,1.65448,1.6545,1.65439,1.6545,246699997.0
2007-06-24 23:34:00,1.6547,1.6547,1.6541,1.6541,29299999.0
2007-06-24 23:35:00,1.65454,1.65455,1.65446,1.65446,246899998.0
2007-06-24 23:36:00,1.65445,1.65455,1.65445,1.65448,434399998.0
2007-06-24 23:37:00,1.65448,1.65459,1.65446,1.65446,115200000.0
2007-06-24 23:38:00,1.65402,1.65405,1.65392,1.65405,897499992.0
2007-06-24 23:39:00,1.6541,1.6541,1.6541,1.6541,200000.0
2007-06-24 23:40:00,1.6547,1.6547,1.65402,1.65402,1123300017.0
2007-06-24 23:41:00,1.6541,1.6546,1.6541,1.6546,157299996.0
2007-06-24 23:42:00,1.6546,1.6546,1.6546,1.6546,48599998.0
2007-06-24 23:43:00,1.6546,1.6546,1.6546,1.6546,18299999.0
2007-06-24 23:44:00,1.6546,1.6547,1.6546,1.6546,439499987.0
2007-06-24 23:45:00,1.6546,1.6546,1.6546,1.6546,222499995.0
2007-06-24 23:46:00,1.6546,1.6547,1.6541,1.6544,75999999.0
2007-06-24 23:47:00,1.6544,1.6545,1.6544,1.6545,147699998.0
2007-06-24 23:48:00,1.65414,1.65452,1.65414,1.65452,435099997.0
2007-06-24 23:49:00,1.65397,1.65407,1.65393,1.654,400899989.0
2007-06-24 23:50:00,1.6545,1.6547,1.6544,1.6547,162799997.0
2007-06-24 23:51:00,1.6546,1.6546,1.65455,1.65455,178999996.0
2007-06-24 23:52:00,1.6547,1.6547,1.6541,1.6541,2600000.0
2007-06-24 23:53:00,1.6547,1.6547,1.6547,1.6547,36800000.0
2007-06-24 23:54:00,1.65438,1.65446,1.65429,1.65435,102000001.0
2007-06-24 23:55:00,1.6544,1.65445,1.65435,1.6544,484200005.0
2007-06-24 23:56:00,1.6542,1.6542,1.6542,1.6542,1600000.0
2007-06-24 23:57:00,1.6546,1.6546,1.6546,1.6546,25500000.0
2007-06-24 23:58:00,1.6546,1.6547,1.6546,1.6547,27900000.0
2007-06-24 23:59:00,1.6547,1.6547,1.6547,1.6547,6400000.0
2007-06-25 00:00:00,1.6547,1.6548,1.6547,1.6548,115200000.0
2007-06-25 00:01:00,1.6547,1.6548,1.6547,1.6547,35200000.0
2007-06-25 00:02:00,1.65423,1.65443,1.65423,1.6543,279499997.0
2007-06-25 00:03:00,1.65428,1.6543,1.65428,1.65428,80899999.0
2007-06-25 00:04:00,1.6548,1.6548,1.6547,1.6547,147200000.0
2007-06-25 00:05:00,1.65446,1.65457,1.65441,1.65441,1042700025.0
2007-06-25 00:06:00,1.6548,1.6548,1.6548,1.6548,6900000.0
2007-06-25 00:07:00,1.6547,1.6547,1.6545,1.6546,318300000.0
2007-06-25 00:08:00,1.6546,1.6547,1.6545,1.6547,146199998.0
2007-06-25 00:09:00,1.6547,1.6547,1.6544,1.6546,78399999.0
2007-06-25 00:10:00,1.65417,1.65418,1.65395,1.65411,1054600000.0
2007-06-25 00:11:00,1.6546,1.6546,1.6546,1.6546,28800000.0
2007-06-25 00:12:00,1.6546,1.6546,1.6546,1.6546,22400000.0
2007-06-25 00:13:00,1.65425,1.65435,1.65409,1.6541,293199997.0
2007-06-25 00:14:00,1.6546,1.6546,1.6545,1.6545,59300000.0
2007-06-25 00:15:00,1.65409,1.65439,1.65399,1.65439,195800000.0
2007-06-25 00:16:00,1.65412,1.6542,1.65407,1.6542,149100000.0
2007-06-25 00:17:00,1.65408,1.6543,1.65408,1.6543,170800001.0
2007-06-25 00:18:00,1.6546,1.6546,1.6546,1.6546,35200000.0
2007-06-25 00:19:00,1.65417,1.65441,1.65417,1.65433,788999993.0
2007-06-25 00:20:00,1.65435,1.65439,1.65406,1.65439,93199999.0
2007-06-25 00:21:00,1.6546,1.6546,1.6545,1.6546,152299997.0
2007-06-25 00:22:00,1.6546,1.6546,1.6546,1.6546,20800000.0
2007-06-25 00:23:00,1.6546,1.6546,1.6546,1.6546,10400000.0
2007-06-25 00:24:00,1.65385,1.6539,1.65382,1.6539,310300008.0
2007-06-25 00:25:00,1.65412,1.65427,1.65412,1.65412,285500004.0
2007-06-25 00:26:00,1.65424,1.65439,1.65424,1.65435,80800003.0
2007-06-25 00:27:00,1.6546,1.6546,1.6546,1.6546,35200000.0
2007-06-25 00:28:00,1.65428,1.65429,1.65403,1.65429,271399987.0
2007-06-25 00:29:00,1.65395,1.65395,1.65392,1.65392,314499985.0
2007-06-25 00:30:00,1.6546,1.6546,1.6545,1.6546,119900000.0
2007-06-25 00:31:00,1.65438,1.65438,1.65419,1.65427,273699988.0
2007-06-25 00:32:00,1.6546,1.6546,1.6546,1.6546,33600000.0
2007-06-25 00:33:00,1.6546,1.6546,1.6546,1.6546,6400000.0
2007-06-25 00:34:00,1.65425,1.65425,1.65413,1.65425,1068599991.0
2007-06-25 00:35:00,1.6546,1.6546,1.6546,1.6546,32000000.0
2007-06-25 00:36:00,1.6546,1.6546,1.6544,1.6544,142000001.0
2007-06-25 00:37:00,1.6544,1.6544,1.6543,1.6543,206200002.0
2007-06-25 00:38:00,1.6543,1.6544,1.6543,1.6544,44600000.0
2007-06-25 00:39:00,1.6544,1.6544,1.6542,1.6543,102499999.0
2007-06-25 00:40:00,1.6543,1.6543,1.6543,1.6543,62400003.0
2007-06-25 00:41:00,1.6543,1.6543,1.6543,1.6543,13800000.0
2007-06-25 00:42:00,1.6543,1.6543,1.6542,1.6542,57600001.0
2007-06-25 00:43:00,1.6543,1.6543,1.6543,1.6543,22400001.0
2007-06-25 00:44:00,1.65384,1.65397,1.65384,1.65393,373599999.0
2007-06-25 00:45:00,1.6543,1.6545,1.6542,1.6543,562900002.0
2007-06-25 00:46:00,1.65404,1.65413,1.65392,1.65397,591799998.0
2007-06-25 00:47:00,1.6543,1.6543,1.6543,1.6543,26400000.0
2007-06-25 00:48:00,1.65373,1.6539,1.65373,1.6539,186399998.0
2007-06-25 00:49:00,1.6543,1.6543,1.6542,1.6542,221400003.0
2007-06-25 00:50:00,1.6543,1.6543,1.6542,1.6542,57700001.0
2007-06-25 00:51:00,1.654,1.654,1.65391,1.65391,41300000.0
2007-06-25 00:52:00,1.6543,1.6543,1.6543,1.6543,76800000.0
2007-06-25 00:53:00,1.6543,1.6544,1.6542,1.6542,162799995.0
2007-06-25 00:54:00,1.6543,1.6543,1.6542,1.6542,226899996.0
2007-06-25 00:55:00,1.6543,1.6543,1.6542,1.6542,131200000.0
2007-06-25 00:56:00,1.65395,1.65395,1.65371,1.65371,507699990.0
2007-06-25 00:57:00,1.6543,1.6543,1.6543,1.6543,25600000.0
2007-06-25 00:58:00,1.6543,1.6543,1.6543,1.6543,18400000.0
2007-06-25 00:59:00,1.6543,1.6543,1.6542,1.6542,25600000.0
2007-06-25 01:00:00,1.6542,1.6543,1.6542,1.6543,124300000.0
2007-06-25 01:01:00,1.6543,1.6543,1.6541,1.6543,368199999.0
2007-06-25 01:02:00,1.6543,1.6543,1.6542,1.6543,110399998.0
2007-06-25 01:03:00,1.6543,1.6543,1.6543,1.6543,39200000.0
2007-06-25 01:04:00,1.6543,1.6543,1.6543,1.6543,96799999.0
2007-06-25 01:05:00,1.6543,1.6543,1.6543,1.6543,433599996.0
2007-06-25 01:06:00,1.6543,1.6543,1.6543,1.6543,149600000.0
2007-06-25 01:07:00,1.6543,1.6544,1.6543,1.6544,73600001.0
2007-06-25 01:08:00,1.6544,1.6544,1.6544,1.6544,4800000.0
2007-06-25 01:09:00,1.65403,1.65429,1.65402,1.65429,205600000.0
2007-06-25 01:10:00,1.6544,1.6544,1.6543,1.6543,190400000.0
2007-06-25 01:11:00,1.6543,1.6544,1.6543,1.6543,357599999.0
2007-06-25 01:12:00,1.6543,1.6544,1.6543,1.6544,128800000.0
2007-06-25 01:13:00,1.6543,1.6543,1.6543,1.6543,121600000.0
2007-06-25 01:14:00,1.6543,1.6543,1.6543,1.6543,72800000.0
2007-06-25 01:15:00,1.6543,1.6544,1.6543,1.6544,155199995.0
2007-06-25 01:16:00,1.6544,1.6544,1.65415,1.6542,1066899993.0
2007-06-25 01:17:00,1.6542,1.6542,1.6541,1.6542,595899994.0
2007-06-25 01:18:00,1.6542,1.6542,1.6542,1.6542,166399999.0
2007-06-25 01:19:00,1.6543,1.6543,1.6543,1.6543,62399999.0
2007-06-25 01:20:00,1.6543,1.6543,1.6543,1.6543,19200001.0
2007-06-25 01:21:00,1.6543,1.6543,1.6543,1.6543,153600008.0
2007-06-25 01:22:00,1.6543,1.6543,1.6543,1.6543,251200000.0
2007-06-25 01:23:00,1.65404,1.65404,1.65358,1.65358,109599997.0
2007-06-25 01:24:00,1.6543,1.6543,1.6543,1.6543,128000000.0
2007-06-25 01:25:00,1.65391,1.6541,1.65391,1.65405,20800000.0
2007-06-25 01:26:00,1.654,1.654,1.65362,1.654,36000000.0
2007-06-25 01:27:00,1.6543,1.6543,1.6543,1.6543,84800000.0
2007-06-25 01:28:00,1.6543,1.6543,1.6543,1.6543,36000001.0
2007-06-25 01:29:00,1.6543,1.6543,1.6542,1.6542,202400004.0
2007-06-25 01:30:00,1.6543,1.6543,1.65425,1.65425,394400004.0
2007-06-25 01:31:00,1.65425,1.6544,1.65425,1.6544,316799993.0
2007-06-25 01:32:00,1.65404,1.6541,1.65384,1.65387,6400000.0
2007-06-25 01:33:00,1.6544,1.6546,1.6544,1.6545,405399999.0
2007-06-25 01:34:00,1.65445,1.6546,1.6544,1.6545,199399998.0
2007-06-25 01:35:00,1.65445,1.6545,1.6542,1.6542,817000003.0
2007-06-25 01:36:00,1.6542,1.6545,1.6542,1.6544,794700001.0
2007-06-25 01:37:00,1.65435,1.6545,1.6543,1.6544,765100002.0
2007-06-25 01:38:00,1.6544,1.6545,1.6543,1.6544,303699999.0
2007-06-25 01:39:00,1.6544,1.6544,1.6543,1.6544,570399995.0
2007-06-25 01:40:00,1.6545,1.6545,1.6544,1.6544,565599999.0
2007-06-25 01:41:00,1.6544,1.6544,1.6544,1.6544,22400000.0
2007-06-25 01:42:00,1.6544,1.6544,1.6542,1.6542,417599996.0
2007-06-25 01:43:00,1.6543,1.6543,1.6542,1.6543,586800009.0
2007-06-25 01:44:00,1.6543,1.6543,1.6542,1.6542,462399996.0
2007-06-25 01:45:00,1.6542,1.6543,1.6542,1.6543,142400000.0
2007-06-25 01:46:00,1.6542,1.6543,1.6542,1.6543,393600002.0
2007-06-25 01:47:00,1.6543,1.6544,1.65425,1.6544,338600002.0
2007-06-25 01:48:00,1.6544,1.6545,1.6544,1.6544,91200000.0
2007-06-25 01:49:00,1.6544,1.6544,1.6542,1.65425,111599999.0
2007-06-25 01:50:00,1.6543,1.6544,1.6542,1.6543,396199995.0
2007-06-25 01:51:00,1.6543,1.6543,1.6543,1.6543,169799998.0
2007-06-25 01:52:00,1.65392,1.65412,1.65356,1.65412,45599999.0
2007-06-25 01:53:00,1.65408,1.65411,1.65367,1.65367,153400002.0
2007-06-25 01:54:00,1.65411,1.65411,1.65383,1.65398,28800000.0
2007-06-25 01:55:00,1.6544,1.6544,1.65425,1.65425,117399998.0
2007-06-25 01:56:00,1.6543,1.6543,1.6542,1.6543,468199998.0
2007-06-25 01:57:00,1.6543,1.6543,1.6542,1.6542,559399997.0
2007-06-25 01:58:00,1.6542,1.6543,1.6542,1.6542,229599999.0
2007-06-25 01:59:00,1.6542,1.6543,1.6542,1.6543,487600007.0
2007-06-25 02:00:00,1.6543,1.6543,1.6543,1.6543,43599998.0
2007-06-25 02:01:00,1.6543,1.6543,1.6541,1.65425,1500400006.0
2007-06-25 02:02:00,1.65425,1.6543,1.6542,1.6543,622400000.0
2007-06-25 02:03:00,1.6542,1.6543,1.6542,1.6542,417599998.0
2007-06-25 02:04:00,1.6542,1.6542,1.6542,1.6542,51800000.0
2007-06-25 02:05:00,1.6536,1.65395,1.65349,1.6535,348900002.0
2007-06-25 02:06:00,1.65345,1.65389,1.65342,1.65342,191400004.0
2007-06-25 02:07:00,1.6542,1.6542,1.6542,1.6542,157600000.0
2007-06-25 02:08:00,1.6542,1.6542,1.6542,1.6542,67000000.0
2007-06-25 02:09:00,1.6542,1.6542,1.6542,1.6542,30300000.0
2007-06-25 02:10:00,1.6542,1.6542,1.65405,1.65405,368799999.0
2007-06-25 02:11:00,1.6541,1.6542,1.6541,1.6542,524000001.0
2007-06-25 02:12:00,1.6542,1.6543,1.6542,1.6543,712799995.0
2007-06-25 02:13:00,1.6543,1.6543,1.6543,1.6543,635999996.0
2007-06-25 02:14:00,1.6543,1.6543,1.6541,1.6541,524399999.0
2007-06-25 02:15:00,1.6542,1.6543,1.6542,1.65425,482999994.0
2007-06-25 02:16:00,1.65392,1.65412,1.65392,1.65398,34400000.0
2007-06-25 02:17:00,1.6543,1.6545,1.6543,1.6544,1441599997.0
2007-06-25 02:18:00,1.6544,1.6545,1.6543,1.6544,787299995.0
2007-06-25 02:19:00,1.65428,1.65431,1.65391,1.65403,138500000.0
2007-06-25 02:20:00,1.6545,1.6545,1.6545,1.6545,154400000.0
2007-06-25 02:21:00,1.6545,1.6545,1.6544,1.6545,36600000.0
2007-06-25 02:22:00,1.6545,1.6545,1.6544,1.6545,80400002.0
2007-06-25 02:23:00,1.6544,1.6545,1.6544,1.6545,579900001.0
2007-06-25 02:24:00,1.6545,1.6546,1.6545,1.6545,355700000.0
2007-06-25 02:25:00,1.6546,1.6546,1.6545,1.65455,233300001.0
2007-06-25 02:26:00,1.6547,1.6548,1.6546,1.6546,734000003.0
2007-06-25 02:27:00,1.65423,1.65438,1.65382,1.65382,148800000.0
2007-06-25 02:28:00,1.6546,1.6547,1.6546,1.6546,333600000.0
2007-06-25 02:29:00,1.6546,1.6546,1.6545,1.6546,799399994.0
2007-06-25 02:30:00,1.6545,1.6546,1.65445,1.65445,436800004.0
2007-06-25 02:31:00,1.6545,1.6546,1.65445,1.6546,1152400012.0
2007-06-25 02:32:00,1.6546,1.6546,1.6544,1.6545,1217000010.0
2007-06-25 02:33:00,1.6545,1.6545,1.6544,1.6544,148399999.0
2007-06-25 02:34:00,1.6545,1.6545,1.6544,1.6544,202599996.0
2007-06-25 02:35:00,1.6545,1.6545,1.6545,1.6545,22400000.0
2007-06-25 02:36:00,1.6545,1.6545,1.6544,1.65445,168699995.0
2007-06-25 02:37:00,1.6545,1.6545,1.6545,1.6545,131200001.0
2007-06-25 02:38:00,1.6545,1.6545,1.6545,1.6545,125599999.0
2007-06-25 02:39:00,1.6545,1.6546,1.6544,1.65445,985600007.0
2007-06-25 02:40:00,1.6545,1.6545,1.6544,1.65445,344400000.0
2007-06-25 02:41:00,1.6545,1.6545,1.6543,1.6544,877199999.0
2007-06-25 02:42:00,1.65435,1.6544,1.6542,1.6544,524700007.0
2007-06-25 02:43:00,1.6545,1.6545,1.6543,1.6543,60800000.0
2007-06-25 02:44:00,1.6544,1.6546,1.6543,1.6546,579700004.0
2007-06-25 02:45:00,1.6546,1.6547,1.6546,1.6547,1370799993.0
2007-06-25 02:46:00,1.6547,1.6548,1.6546,1.6548,854699985.0
2007-06-25 02:47:00,1.6548,1.6548,1.6544,1.65465,668599997.0
2007-06-25 02:48:00,1.6547,1.6548,1.6546,1.6547,885599993.0
2007-06-25 02:49:00,1.6548,1.655,1.6548,1.655,846100006.0
2007-06-25 02:50:00,1.655,1.655,1.6548,1.655,791999999.0
2007-06-25 02:51:00,1.655,1.655,1.6549,1.655,695699997.0
2007-06-25 02:52:00,1.655,1.655,1.6549,1.6549,279999995.0
2007-06-25 02:53:00,1.6547,1.6549,1.6547,1.6548,476700002.0
2007-06-25 02:54:00,1.6547,1.6547,1.6545,1.6545,476700002.0
2007-06-25 02:55:00,1.6545,1.6547,1.6545,1.6545,708700004.0
2007-06-25 02:56:00,1.6545,1.6547,1.6545,1.6546,893699997.0
2007-06-25 02:57:00,1.6546,1.6546,1.6544,1.6546,1171100000.0
2007-06-25 02:58:00,1.6545,1.6546,1.6545,1.6546,373099997.0
2007-06-25 02:59:00,1.6546,1.6546,1.6546,1.6546,162400000.0
2007-06-25 03:00:00,1.6546,1.6546,1.65455,1.65455,172999999.0
2007-06-25 03:01:00,1.6546,1.6546,1.6545,1.6546,360100001.0
2007-06-25 03:02:00,1.6546,1.6547,1.6546,1.6547,350399997.0
2007-06-25 03:03:00,1.6547,1.6547,1.65455,1.65455,115999999.0
2007-06-25 03:04:00,1.6546,1.6546,1.6546,1.6546,314699999.0
2007-06-25 03:05:00,1.6546,1.6547,1.6546,1.6546,406399999.0
2007-06-25 03:06:00,1.6546,1.6546,1.6546,1.6546,200500003.0
2007-06-25 03:07:00,1.6546,1.6547,1.6546,1.6547,272699998.0
2007-06-25 03:08:00,1.6545,1.6547,1.6545,1.6547,499700001.0
2007-06-25 03:09:00,1.6547,1.6547,1.6545,1.6546,563099997.0
2007-06-25 03:10:00,1.6546,1.6546,1.6545,1.6546,52200000.0
2007-06-25 03:11:00,1.6546,1.6546,1.6545,1.6546,81399998.0
2007-06-25 03:12:00,1.6546,1.6546,1.6546,1.6546,118899994.0
2007-06-25 03:13:00,1.6546,1.6546,1.6546,1.6546,16000000.0
2007-06-25 03:14:00,1.6546,1.6546,1.6546,1.6546,212599996.0
2007-06-25 03:15:00,1.6546,1.6546,1.6545,1.6545,125600001.0
2007-06-25 03:16:00,1.6545,1.6545,1.6545,1.6545,8800000.0
2007-06-25 03:17:00,1.6545,1.6545,1.6545,1.6545,106099994.0
2007-06-25 03:18:00,1.6545,1.6546,1.6544,1.6546,654200000.0
2007-06-25 03:19:00,1.6546,1.6546,1.6545,1.6545,290599998.0
2007-06-25 03:20:00,1.65445,1.6545,1.6544,1.6545,256600000.0
2007-06-25 03:21:00,1.6545,1.6545,1.6545,1.6545,124800001.0
2007-06-25 03:22:00,1.6545,1.6545,1.6545,1.6545,44200001.0
2007-06-25 03:23:00,1.6545,1.6545,1.6545,1.6545,4800000.0
2007-06-25 03:24:00,1.6545,1.6545,1.6544,1.6544,543000001.0
2007-06-25 03:25:00,1.6544,1.6545,1.6544,1.6544,785599988.0
2007-06-25 03:26:00,1.6544,1.6545,1.6544,1.6544,335300004.0
2007-06-25 03:27:00,1.6544,1.6544,1.6544,1.6544,41600000.0
2007-06-25 03:28:00,1.6544,1.6544,1.6543,1.6544,390000010.0
2007-06-25 03:29:00,1.6544,1.6544,1.6543,1.6543,589300012.0
2007-06-25 03:30:00,1.6544,1.6544,1.65435,1.6544,390100005.0
2007-06-25 03:31:00,1.6543,1.6544,1.6543,1.6544,219799999.0
2007-06-25 03:32:00,1.6544,1.6544,1.6544,1.6544,321800000.0
2007-06-25 03:33:00,1.6544,1.6544,1.6544,1.6544,247400002.0
2007-06-25 03:34:00,1.6544,1.6544,1.6544,1.6544,749899997.0
2007-06-25 03:35:00,1.6544,1.6544,1.6544,1.6544,447200001.0
2007-06-25 03:36:00,1.6544,1.6545,1.6544,1.6545,76700003.0
2007-06-25 03:37:00,1.6545,1.6545,1.6545,1.6545,11200000.0
2007-06-25 03:38:00,1.6545,1.6545,1.6544,1.65445,75699999.0
2007-06-25 03:39:00,1.6545,1.6545,1.6545,1.6545,14400000.0
2007-06-25 03:40:00,1.6545,1.6545,1.6544,1.6544,146000000.0
2007-06-25 03:41:00,1.6545,1.6545,1.6543,1.6544,383500004.0
2007-06-25 03:42:00,1.6544,1.6546,1.6544,1.6545,689499994.0
2007-06-25 03:43:00,1.6545,1.6546,1.6544,1.6544,452099994.0
2007-06-25 03:44:00,1.65393,1.65419,1.65393,1.65403,147900000.0
2007-06-25 03:45:00,1.6544,1.6545,1.6544,1.6545,156800003.0
2007-06-25 03:46:00,1.65423,1.65433,1.65419,1.65429,93600000.0
2007-06-25 03:47:00,1.6545,1.6545,1.6545,1.6545,16000000.0
2007-06-25 03:48:00,1.65427,1.65427,1.65403,1.65403,381499988.0
2007-06-25 03:49:00,1.6545,1.6545,1.6544,1.6545,185300004.0
2007-06-25 03:50:00,1.6545,1.6545,1.6544,1.6545,203900002.0
2007-06-25 03:51:00,1.6545,1.6545,1.6544,1.6544,50300001.0
2007-06-25 03:52:00,1.6544,1.6545,1.6544,1.6545,91100001.0
2007-06-25 03:53:00,1.6545,1.6545,1.6543,1.6543,1073900012.0
2007-06-25 03:54:00,1.6544,1.6544,1.6544,1.6544,1600000.0
2007-06-25 03:55:00,1.6544,1.6544,1.6544,1.6544,20800001.0
2007-06-25 03:56:00,1.6544,1.6544,1.6544,1.6544,25000000.0
2007-06-25 03:57:00,1.6544,1.6544,1.6544,1.6544,21000000.0
2007-06-25 03:58:00,1.6544,1.6544,1.6544,1.6544,25000000.0
2007-06-25 03:59:00,1.6544,1.6545,1.6544,1.6545,66000000.0
2007-06-25 04:00:00,1.6544,1.6544,1.65435,1.65435,159500003.0
2007-06-25 04:01:00,1.65419,1.65423,1.65393,1.65393,128000000.0
2007-06-25 04:02:00,1.6544,1.6544,1.6544,1.6544,191700006.0
2007-06-25 04:03:00,1.65435,1.6544,1.6543,1.6544,339100001.0
2007-06-25 04:04:00,1.6544,1.6544,1.6544,1.6544,50400002.0
2007-06-25 04:05:00,1.6544,1.6544,1.6543,1.6544,254200000.0
2007-06-25 04:06:00,1.65374,1.65416,1.65374,1.65394,547699996.0
2007-06-25 04:07:00,1.6544,1.6544,1.6543,1.6543,346000002.0
2007-06-25 04:08:00,1.6543,1.6543,1.6543,1.6543,257799999.0
2007-06-25 04:09:00,1.6543,1.6543,1.6541,1.6543,1603899990.0
2007-06-25 04:10:00,1.6543,1.6543,1.6543,1.6543,83200000.0
2007-06-25 04:11:00,1.6543,1.6544,1.6542,1.6543,540999989.0
2007-06-25 04:12:00,1.6544,1.6544,1.6543,1.6544,1057699984.0
2007-06-25 04:13:00,1.6544,1.6545,1.6543,1.6545,1315299999.0
2007-06-25 04:14:00,1.65445,1.6545,1.6543,1.65445,676699996.0
2007-06-25 04:15:00,1.6545,1.6545,1.6544,1.6545,115099998.0
2007-06-25 04:16:00,1.6545,1.6545,1.65445,1.6545,84799998.0
2007-06-25 04:17:00,1.6545,1.6547,1.6545,1.6546,679899992.0
2007-06-25 04:18:00,1.6546,1.6546,1.6546,1.6546,72699996.0
2007-06-25 04:19:00,1.6546,1.6546,1.6546,1.6546,73399998.0
2007-06-25 04:20:00,1.6546,1.6546,1.65455,1.65455,14800000.0
2007-06-25 04:21:00,1.6546,1.6548,1.6546,1.6548,905699993.0
2007-06-25 04:22:00,1.6548,1.6549,1.6546,1.6549,619700002.0
2007-06-25 04:23:00,1.6549,1.6549,1.65475,1.6548,205399999.0
2007-06-25 04:24:00,1.6548,1.6548,1.6548,1.6548,146400001.0
2007-06-25 04:25:00,1.6548,1.6548,1.6548,1.6548,144799998.0
2007-06-25 04:26:00,1.6547,1.6548,1.6546,1.6546,309499998.0
2007-06-25 04:27:00,1.6546,1.6547,1.6545,1.6545,309499998.0
2007-06-25 04:28:00,1.6545,1.6547,1.6544,1.65445,848600001.0
2007-06-25 04:29:00,1.65395,1.65425,1.65395,1.65425,59300001.0
2007-06-25 04:30:00,1.6545,1.6546,1.6545,1.6545,629399994.0
2007-06-25 04:31:00,1.6545,1.6545,1.6545,1.6545,36799999.0
2007-06-25 04:32:00,1.6545,1.6546,1.6545,1.6545,622300002.0
2007-06-25 04:33:00,1.6545,1.6545,1.6545,1.6545,848699991.0
2007-06-25 04:34:00,1.6545,1.6546,1.6545,1.6546,211700003.0
2007-06-25 04:35:00,1.6546,1.6547,1.6545,1.6547,853000004.0
2007-06-25 04:36:00,1.6547,1.6547,1.6546,1.6547,316600001.0
2007-06-25 04:37:00,1.6547,1.6547,1.6546,1.6546,309299999.0
2007-06-25 04:38:00,1.6546,1.6546,1.6546,1.6546,55099998.0
2007-06-25 04:39:00,1.6546,1.6546,1.6546,1.6546,188699996.0
2007-06-25 04:40:00,1.65427,1.65436,1.65408,1.65408,62900001.0
2007-06-25 04:41:00,1.65445,1.65445,1.65405,1.65405,358400001.0
2007-06-25 04:42:00,1.6547,1.6547,1.6546,1.6546,184800005.0
2007-06-25 04:43:00,1.6542,1.65428,1.65391,1.65391,51100000.0
2007-06-25 04:44:00,1.6546,1.6546,1.6546,1.6546,17600000.0
2007-06-25 04:45:00,1.6546,1.6546,1.6546,1.6546,70400000.0
2007-06-25 04:46:00,1.6546,1.6547,1.65455,1.6546,179299999.0
2007-06-25 04:47:00,1.6547,1.6547,1.6547,1.6547,7200000.0
2007-06-25 04:48:00,1.6547,1.6547,1.6547,1.6547,42400001.0
2007-06-25 04:49:00,1.6547,1.6547,1.6546,1.6546,118400000.0
2007-06-25 04:50:00,1.6547,1.6547,1.6547,1.6547,67099998.0
2007-06-25 04:51:00,1.6547,1.6547,1.6547,1.6547,348300003.0
2007-06-25 04:52:00,1.6547,1.6547,1.6547,1.6547,291400002.0
2007-06-25 04:53:00,1.6547,1.6547,1.65465,1.65465,446299999.0
2007-06-25 04:54:00,1.65465,1.6548,1.65465,1.6547,653399998.0
2007-06-25 04:55:00,1.65445,1.65445,1.65445,1.65445,4000000.0
2007-06-25 04:56:00,1.6547,1.6547,1.6547,1.6547,327399990.0
2007-06-25 04:57:00,1.65453,1.65465,1.65439,1.65451,187500004.0
2007-06-25 04:58:00,1.6547,1.6547,1.6547,1.6547,51099998.0
2007-06-25 04:59:00,1.65411,1.65434,1.65408,1.65417,137900000.0
2007-06-25 05:00:00,1.6547,1.6547,1.6547,1.6547,55099998.0
2007-06-25 05:01:00,1.6547,1.6547,1.6547,1.6547,161599998.0
2007-06-25 05:02:00,1.65465,1.65465,1.65465,1.65465,155000000.0
2007-06-25 05:03:00,1.6547,1.6548,1.65465,1.6548,485500003.0
2007-06-25 05:04:00,1.6548,1.6548,1.6547,1.6547,71099998.0
2007-06-25 05:05:00,1.6547,1.6547,1.65465,1.6547,487900004.0
2007-06-25 05:06:00,1.6547,1.6547,1.65465,1.65465,172599998.0
2007-06-25 05:07:00,1.6547,1.6548,1.6547,1.6547,535999998.0
2007-06-25 05:08:00,1.6548,1.6549,1.6547,1.6548,358800004.0
2007-06-25 05:09:00,1.6548,1.6548,1.6548,1.6548,301599997.0
2007-06-25 05:10:00,1.6548,1.6548,1.6548,1.6548,203999992.0
2007-06-25 05:11:00,1.6548,1.6548,1.6548,1.6548,86899998.0
2007-06-25 05:12:00,1.6548,1.6548,1.6548,1.6548,15200000.0
2007-06-25 05:13:00,1.6548,1.6548,1.65475,1.6548,45500000.0
2007-06-25 05:14:00,1.6548,1.6548,1.6547,1.6547,154999998.0
2007-06-25 05:15:00,1.6547,1.6547,1.6547,1.6547,107799999.0
2007-06-25 05:16:00,1.6547,1.6547,1.65465,1.6547,212399997.0
2007-06-25 05:17:00,1.6547,1.6547,1.6547,1.6547,200399992.0
2007-06-25 05:18:00,1.6547,1.6548,1.6547,1.6548,59400000.0
2007-06-25 05:19:00,1.6548,1.6548,1.6548,1.6548,12800000.0
2007-06-25 05:20:00,1.65415,1.65452,1.6541,1.65452,337100006.0
2007-06-25 05:21:00,1.65485,1.6549,1.6548,1.6549,139199998.0
2007-06-25 05:22:00,1.6549,1.6551,1.6549,1.65505,376799998.0
2007-06-25 05:23:00,1.6551,1.6551,1.65505,1.6551,52300000.0
2007-06-25 05:24:00,1.6551,1.6552,1.6551,1.6551,949399999.0
2007-06-25 05:25:00,1.6551,1.6551,1.65505,1.6551,384400003.0
2007-06-25 05:26:00,1.6551,1.6551,1.6548,1.6548,746499994.0
2007-06-25 05:27:00,1.6548,1.6548,1.6548,1.6548,881499991.0
2007-06-25 05:28:00,1.6548,1.6549,1.6548,1.6549,145299997.0
2007-06-25 05:29:00,1.6549,1.6549,1.65475,1.6548,291800000.0
2007-06-25 05:30:00,1.6548,1.6548,1.6547,1.6547,1079800001.0
2007-06-25 05:31:00,1.6547,1.6548,1.6547,1.6548,162300001.0
2007-06-25 05:32:00,1.6548,1.6549,1.6548,1.6549,246300000.0
2007-06-25 05:33:00,1.6549,1.6549,1.6549,1.6549,156399992.0
2007-06-25 05:34:00,1.6549,1.655,1.6549,1.655,197299994.0
2007-06-25 05:35:00,1.655,1.655,1.6549,1.65495,89200000.0
2007-06-25 05:36:00,1.655,1.655,1.655,1.655,25600000.0
2007-06-25 05:37:00,1.65447,1.65482,1.65438,1.65441,144800000.0
2007-06-25 05:38:00,1.655,1.655,1.655,1.655,19200000.0
2007-06-25 05:39:00,1.655,1.655,1.655,1.655,70399998.0
2007-06-25 05:40:00,1.655,1.655,1.655,1.655,124799996.0
2007-06-25 05:41:00,1.655,1.655,1.655,1.655,54399998.0
2007-06-25 05:42:00,1.65432,1.65465,1.65414,1.65465,693999994.0
2007-06-25 05:43:00,1.65451,1.65475,1.65449,1.65452,223300001.0
2007-06-25 05:44:00,1.655,1.655,1.655,1.655,14400000.0
2007-06-25 05:45:00,1.655,1.655,1.655,1.655,4800000.0
2007-06-25 05:46:00,1.655,1.655,1.655,1.655,9600000.0
2007-06-25 05:47:00,1.65475,1.6548,1.6544,1.6544,39200000.0
2007-06-25 05:48:00,1.655,1.655,1.655,1.655,22400000.0
2007-06-25 05:49:00,1.655,1.655,1.655,1.655,24000000.0
2007-06-25 05:50:00,1.6541,1.65459,1.6541,1.65437,119000000.0
2007-06-25 05:51:00,1.655,1.655,1.655,1.655,32000000.0
2007-06-25 05:52:00,1.655,1.655,1.655,1.655,100699997.0
2007-06-25 05:53:00,1.655,1.6551,1.655,1.6551,212800003.0
2007-06-25 05:54:00,1.6551,1.6551,1.6551,1.6551,17600000.0
2007-06-25 05:55:00,1.6551,1.6551,1.6549,1.6549,2062200010.0
2007-06-25 05:56:00,1.6549,1.655,1.65485,1.655,692900009.0
2007-06-25 05:57:00,1.655,1.6551,1.6549,1.6549,276200002.0
2007-06-25 05:58:00,1.6549,1.6549,1.6548,1.6549,384200008.0
2007-06-25 05:59:00,1.6549,1.6549,1.6546,1.6547,981200007.0
2007-06-25 06:00:00,1.6547,1.6548,1.6547,1.6547,769000004.0
2007-06-25 06:01:00,1.6547,1.6548,1.6547,1.6548,91000000.0
2007-06-25 06:02:00,1.6548,1.6548,1.6547,1.6547,592600000.0
2007-06-25 06:03:00,1.6547,1.6548,1.6547,1.6547,258599998.0
2007-06-25 06:04:00,1.6547,1.6547,1.6547,1.6547,37500000.0
2007-06-25 06:05:00,1.6547,1.655,1.6547,1.6548,206900000.0
2007-06-25 06:06:00,1.6548,1.6548,1.6547,1.6547,158199996.0
2007-06-25 06:07:00,1.6547,1.655,1.6547,1.65495,1306699998.0
2007-06-25 06:08:00,1.655,1.655,1.6548,1.6548,1262500008.0
2007-06-25 06:09:00,1.6548,1.6549,1.6548,1.65485,353200002.0
2007-06-25 06:10:00,1.6549,1.6549,1.65475,1.6548,2035199982.0
2007-06-25 06:11:00,1.65475,1.6549,1.65475,1.6548,582199998.0
2007-06-25 06:12:00,1.6548,1.6549,1.6548,1.6548,361699998.0
2007-06-25 06:13:00,1.6548,1.6549,1.6548,1.6548,605399981.0
2007-06-25 06:14:00,1.6548,1.6549,1.6548,1.6548,389699992.0
2007-06-25 06:15:00,1.6548,1.6549,1.6548,1.6549,224399992.0
2007-06-25 06:16:00,1.6548,1.6549,1.6548,1.6549,59099998.0
2007-06-25 06:17:00,1.6549,1.6549,1.6548,1.6549,656699997.0
2007-06-25 06:18:00,1.6549,1.655,1.6548,1.6548,1470899992.0
2007-06-25 06:19:00,1.6548,1.6549,1.6548,1.6549,821600001.0
2007-06-25 06:20:00,1.6549,1.6552,1.6549,1.655,318999999.0
2007-06-25 06:21:00,1.655,1.6551,1.655,1.655,333300001.0
2007-06-25 06:22:00,1.655,1.6552,1.6549,1.6551,1089399999.0
2007-06-25 06:23:00,1.6551,1.6552,1.6551,1.6551,843099998.0
2007-06-25 06:24:00,1.6551,1.6551,1.655,1.6551,597699996.0
2007-06-25 06:25:00,1.6551,1.6551,1.6551,1.6551,672499991.0
2007-06-25 06:26:00,1.6551,1.6551,1.65505,1.6551,188500000.0
2007-06-25 06:27:00,1.6551,1.6551,1.6551,1.6551,24000000.0
2007-06-25 06:28:00,1.6551,1.6551,1.65495,1.6551,771399997.0
2007-06-25 06:29:00,1.6551,1.6551,1.65495,1.6551,483300002.0
2007-06-25 06:30:00,1.6551,1.6551,1.65495,1.65495,661599994.0
2007-06-25 06:31:00,1.65495,1.6551,1.65495,1.65495,584499981.0
2007-06-25 06:32:00,1.65495,1.655,1.65495,1.655,954300014.0
2007-06-25 06:33:00,1.655,1.655,1.655,1.655,326699994.0
2007-06-25 06:34:00,1.655,1.655,1.65495,1.65495,569299998.0
2007-06-25 06:35:00,1.655,1.6551,1.655,1.6551,676200014.0
2007-06-25 06:36:00,1.6551,1.6551,1.6551,1.6551,447600000.0
2007-06-25 06:37:00,1.65505,1.65505,1.65505,1.65505,5600000.0
2007-06-25 06:38:00,1.6551,1.6551,1.65495,1.65495,270400001.0
2007-06-25 06:39:00,1.65446,1.65487,1.65446,1.65457,648300001.0
2007-06-25 06:40:00,1.655,1.655,1.655,1.655,292200006.0
2007-06-25 06:41:00,1.655,1.65515,1.655,1.65515,229800004.0
2007-06-25 06:42:00,1.6552,1.6552,1.6552,1.6552,17400000.0
2007-06-25 06:43:00,1.6552,1.6552,1.6552,1.6552,16000000.0
2007-06-25 06:44:00,1.6552,1.6552,1.6552,1.6552,4800000.0
2007-06-25 06:45:00,1.6544,1.65488,1.65425,1.6547,130400000.0
2007-06-25 06:46:00,1.6549,1.6549,1.65462,1.6548,184300003.0
2007-06-25 06:47:00,1.6552,1.6552,1.655,1.655,172500000.0
2007-06-25 06:48:00,1.655,1.6551,1.655,1.6551,803999997.0
2007-06-25 06:49:00,1.6551,1.6551,1.6551,1.6551,4800000.0
2007-06-25 06:50:00,1.6551,1.6551,1.6551,1.6551,16000000.0
2007-06-25 06:51:00,1.65426,1.6547,1.65419,1.65428,254600004.0
2007-06-25 06:52:00,1.6551,1.6551,1.6551,1.6551,6400000.0
2007-06-25 06:53:00,1.6551,1.6551,1.6551,1.6551,9600000.0
2007-06-25 06:54:00,1.6551,1.6551,1.6551,1.6551,86100000.0
2007-06-25 06:55:00,1.65505,1.65505,1.65505,1.65505,5600000.0
2007-06-25 06:56:00,1.65439,1.6547,1.65439,1.65454,255399997.0
2007-06-25 06:57:00,1.6551,1.6553,1.6551,1.6553,264300001.0
2007-06-25 06:58:00,1.65449,1.65499,1.65449,1.65486,244299995.0
2007-06-25 06:59:00,1.65465,1.65486,1.6546,1.65464,1164900007.0
2007-06-25 07:00:00,1.6553,1.6553,1.6552,1.6553,503899996.0
2007-06-25 07:01:00,1.6553,1.6553,1.6551,1.65515,1058900008.0
2007-06-25 07:02:00,1.65515,1.6552,1.65505,1.6552,1079400007.0
2007-06-25 07:03:00,1.6552,1.6558,1.6551,1.6557,1082199991.0
2007-06-25 07:04:00,1.6557,1.6559,1.6553,1.6554,1175800013.0
2007-06-25 07:05:00,1.6553,1.6554,1.6553,1.6554,577599996.0
2007-06-25 07:06:00,1.6554,1.6555,1.6553,1.6554,1012599993.0
2007-06-25 07:07:00,1.6554,1.6554,1.6553,1.6553,1213600001.0
2007-06-25 07:08:00,1.6553,1.6555,1.6551,1.6554,853199992.0
2007-06-25 07:09:00,1.65535,1.6555,1.65535,1.6554,862099994.0
2007-06-25 07:10:00,1.6554,1.6554,1.65535,1.6554,815900011.0
2007-06-25 07:11:00,1.6554,1.6554,1.655,1.6551,814300008.0
2007-06-25 07:12:00,1.6551,1.6552,1.6549,1.655,1972300000.0
2007-06-25 07:13:00,1.655,1.6552,1.655,1.6551,1537999982.0
2007-06-25 07:14:00,1.6551,1.6552,1.655,1.655,1021800003.0
2007-06-25 07:15:00,1.655,1.6551,1.65495,1.65505,203300001.0
2007-06-25 07:16:00,1.6551,1.6551,1.6551,1.6551,598099996.0
2007-06-25 07:17:00,1.655,1.655,1.655,1.655,24000000.0
2007-06-25 07:18:00,1.655,1.6551,1.6549,1.655,677000001.0
2007-06-25 07:19:00,1.655,1.655,1.6549,1.655,335800001.0
2007-06-25 07:20:00,1.655,1.6551,1.6549,1.655,679299995.0
2007-06-25 07:21:00,1.655,1.655,1.65495,1.655,394399997.0
2007-06-25 07:22:00,1.655,1.655,1.6548,1.65495,1133399997.0
2007-06-25 07:23:00,1.65495,1.655,1.65485,1.655,676399996.0
2007-06-25 07:24:00,1.655,1.655,1.6549,1.6549,114199999.0
2007-06-25 07:25:00,1.6549,1.6549,1.6549,1.6549,747999996.0
2007-06-25 07:26:00,1.6549,1.6549,1.6549,1.6549,49600000.0
2007-06-25 07:27:00,1.6549,1.6549,1.6549,1.6549,163200000.0
2007-06-25 07:28:00,1.6549,1.6549,1.6548,1.6548,1040299992.0
2007-06-25 07:29:00,1.6548,1.6549,1.6548,1.6548,680299995.0
2007-06-25 07:30:00,1.6548,1.6549,1.6548,1.6549,654299998.0
2007-06-25 07:31:00,1.65485,1.6551,1.6548,1.6551,995500019.0
2007-06-25 07:32:00,1.655,1.6551,1.6549,1.6551,287800000.0
2007-06-25 07:33:00,1.6551,1.6551,1.655,1.655,1908299993.0
2007-06-25 07:34:00,1.655,1.6551,1.655,1.655,1682700013.0
2007-06-25 07:35:00,1.655,1.655,1.65495,1.65495,506300005.0
2007-06-25 07:36:00,1.655,1.655,1.6548,1.6548,422200001.0
2007-06-25 07:37:00,1.6549,1.655,1.6548,1.6549,463499996.0
2007-06-25 07:38:00,1.6549,1.6549,1.65475,1.65475,704500000.0
2007-06-25 07:39:00,1.6548,1.6549,1.65475,1.6548,835899998.0
2007-06-25 07:40:00,1.6548,1.6548,1.6548,1.6548,163100001.0
2007-06-25 07:41:00,1.6548,1.6548,1.65475,1.65475,357499998.0
2007-06-25 07:42:00,1.6548,1.6548,1.6548,1.6548,84600003.0
2007-06-25 07:43:00,1.6548,1.6549,1.6548,1.6549,515199994.0
2007-06-25 07:44:00,1.6549,1.6549,1.6549,1.6549,131099998.0
2007-06-25 07:45:00,1.6549,1.655,1.6549,1.655,98399999.0
2007-06-25 07:46:00,1.655,1.655,1.65495,1.65495,124200000.0
2007-06-25 07:47:00,1.655,1.655,1.655,1.655,61600000.0
2007-06-25 07:48:00,1.65437,1.65474,1.6543,1.65473,345800006.0
2007-06-25 07:49:00,1.655,1.655,1.655,1.655,89600000.0
2007-06-25 07:50:00,1.655,1.655,1.655,1.655,161600000.0
2007-06-25 07:51:00,1.655,1.655,1.65465,1.65465,571400004.0
2007-06-25 07:52:00,1.6547,1.6547,1.65455,1.65455,191400003.0
2007-06-25 07:53:00,1.65455,1.6546,1.65455,1.6546,217600003.0
2007-06-25 07:54:00,1.6546,1.6547,1.65455,1.65455,667000001.0
2007-06-25 07:55:00,1.6546,1.6546,1.6545,1.6546,219700001.0
2007-06-25 07:56:00,1.6546,1.6546,1.6546,1.6546,419200006.0
2007-06-25 07:57:00,1.6546,1.6546,1.6545,1.6545,1829000014.0
2007-06-25 07:58:00,1.6545,1.6545,1.6545,1.6545,128799995.0
2007-06-25 07:59:00,1.6545,1.6547,1.6544,1.6547,1133500004.0
2007-06-25 08:00:00,1.6546,1.6548,1.6546,1.6548,1133500004.0
2007-06-25 08:01:00,1.65475,1.6549,1.65475,1.6548,456999992.0
2007-06-25 08:02:00,1.6548,1.6549,1.65475,1.65475,605699986.0
2007-06-25 08:03:00,1.6548,1.6548,1.6548,1.6548,253700002.0
2007-06-25 08:04:00,1.6548,1.6548,1.65475,1.65475,1052000004.0
2007-06-25 08:05:00,1.65475,1.6552,1.65475,1.6551,2063799992.0
2007-06-25 08:06:00,1.6551,1.6552,1.6549,1.655,414299998.0
2007-06-25 08:07:00,1.655,1.6551,1.6549,1.6549,414299998.0
2007-06-25 08:08:00,1.655,1.655,1.655,1.655,586000001.0
2007-06-25 08:09:00,1.655,1.655,1.655,1.655,213000003.0
2007-06-25 08:10:00,1.6551,1.6553,1.655,1.6552,908199994.0
2007-06-25 08:11:00,1.6553,1.6553,1.6552,1.6552,908199994.0
2007-06-25 08:12:00,1.6552,1.6552,1.6552,1.6552,1203900000.0
2007-06-25 08:13:00,1.6552,1.6553,1.65515,1.6552,1024500000.0
2007-06-25 08:14:00,1.6552,1.6552,1.6552,1.6552,24000000.0
2007-06-25 08:15:00,1.6552,1.6552,1.6551,1.6551,159599998.0
2007-06-25 08:16:00,1.6551,1.6551,1.65505,1.65505,133199999.0
2007-06-25 08:17:00,1.65505,1.65525,1.65505,1.65525,184000000.0
2007-06-25 08:18:00,1.65525,1.6553,1.6551,1.6553,1014699996.0
2007-06-25 08:19:00,1.6553,1.6555,1.6552,1.6552,1134400006.0
2007-06-25 08:20:00,1.6552,1.65525,1.6551,1.65525,385500003.0
2007-06-25 08:21:00,1.65525,1.6554,1.6552,1.6554,1008799997.0
2007-06-25 08:22:00,1.6554,1.6556,1.6554,1.65555,692699998.0
2007-06-25 08:23:00,1.6556,1.6557,1.65555,1.65565,735799999.0
2007-06-25 08:24:00,1.6557,1.6557,1.6556,1.6557,777799996.0
2007-06-25 08:25:00,1.65565,1.6557,1.6555,1.6556,889400001.0
2007-06-25 08:26:00,1.65555,1.6556,1.65555,1.65555,211099998.0
2007-06-25 08:27:00,1.65555,1.6556,1.6555,1.65555,348500001.0
2007-06-25 08:28:00,1.65555,1.65555,1.6553,1.6554,1596900017.0
2007-06-25 08:29:00,1.6553,1.6554,1.6553,1.6553,126399998.0
2007-06-25 08:30:00,1.6554,1.6554,1.65525,1.6553,899800005.0
2007-06-25 08:31:00,1.6553,1.6554,1.65525,1.65535,1597800007.0
2007-06-25 08:32:00,1.65535,1.6554,1.65535,1.6554,555799995.0
2007-06-25 08:33:00,1.6554,1.6555,1.6554,1.6554,1076599996.0
2007-06-25 08:34:00,1.6554,1.6554,1.6554,1.6554,876000000.0
2007-06-25 08:35:00,1.6554,1.6554,1.65535,1.65535,1295699988.0
2007-06-25 08:36:00,1.65535,1.6554,1.65525,1.6554,212700000.0
2007-06-25 08:37:00,1.6554,1.6554,1.65525,1.6553,1000899995.0
2007-06-25 08:38:00,1.6553,1.6554,1.6553,1.6553,69599999.0
2007-06-25 08:39:00,1.6553,1.6553,1.6552,1.6552,368199995.0
2007-06-25 08:40:00,1.6552,1.6552,1.65515,1.65515,370500000.0
2007-06-25 08:41:00,1.6551,1.6551,1.65465,1.6549,1303999987.0
2007-06-25 08:42:00,1.6549,1.655,1.65485,1.655,68500000.0
2007-06-25 08:43:00,1.655,1.655,1.65475,1.65475,821699998.0
2007-06-25 08:44:00,1.6548,1.6549,1.6541,1.6545,1977799994.0
2007-06-25 08:45:00,1.6545,1.6546,1.6544,1.6544,823399985.0
2007-06-25 08:46:00,1.6544,1.6545,1.6542,1.6542,851300004.0
2007-06-25 08:47:00,1.6542,1.6543,1.6542,1.6542,815700000.0
2007-06-25 08:48:00,1.6542,1.6542,1.65395,1.654,889300001.0
2007-06-25 08:49:00,1.6541,1.6541,1.654,1.6541,337999996.0
2007-06-25 08:50:00,1.6541,1.6542,1.65405,1.6541,381099994.0
2007-06-25 08:51:00,1.6541,1.6541,1.6541,1.6541,145600000.0
2007-06-25 08:52:00,1.6541,1.6543,1.6539,1.6543,1422600006.0
2007-06-25 08:53:00,1.6543,1.6545,1.65425,1.6545,1081899985.0
2007-06-25 08:54:00,1.6546,1.6547,1.6545,1.6547,733099997.0
2007-06-25 08:55:00,1.6547,1.6549,1.6547,1.6549,161099998.0
2007-06-25 08:56:00,1.65485,1.65485,1.6546,1.6548,882499995.0
2007-06-25 08:57:00,1.6548,1.655,1.65475,1.6548,1568499997.0
2007-06-25 08:58:00,1.65475,1.6549,1.65465,1.6548,1590799999.0
2007-06-25 08:59:00,1.6548,1.6549,1.65475,1.65475,433000001.0
2007-06-25 09:00:00,1.6549,1.6551,1.6547,1.6551,1660399999.0
2007-06-25 09:01:00,1.6554,1.6554,1.65515,1.6553,1660399999.0
2007-06-25 09:02:00,1.6553,1.6556,1.6553,1.6555,1486700016.0
2007-06-25 09:03:00,1.6555,1.6555,1.6553,1.6554,617300003.0
2007-06-25 09:04:00,1.6555,1.6556,1.65545,1.6555,617300003.0
2007-06-25 09:05:00,1.6555,1.6556,1.6555,1.65555,109900001.0
2007-06-25 09:06:00,1.65555,1.6556,1.6553,1.6553,544799992.0
2007-06-25 09:07:00,1.6553,1.6553,1.6552,1.6552,901599986.0
2007-06-25 09:08:00,1.6552,1.6553,1.6552,1.6553,1047299989.0
2007-06-25 09:09:00,1.6553,1.6553,1.65515,1.6552,599400011.0
2007-06-25 09:10:00,1.6552,1.6553,1.65515,1.6553,245199999.0
2007-06-25 09:11:00,1.6553,1.6553,1.6552,1.6552,599200002.0
2007-06-25 09:12:00,1.6552,1.6552,1.655,1.6551,699799999.0
2007-06-25 09:13:00,1.6551,1.6551,1.65495,1.6551,301599998.0
2007-06-25 09:14:00,1.6551,1.6551,1.655,1.655,420700004.0
2007-06-25 09:15:00,1.655,1.655,1.65485,1.6549,853499992.0
2007-06-25 09:16:00,1.6549,1.6551,1.65475,1.65475,2031200005.0
2007-06-25 09:17:00,1.6548,1.6548,1.65425,1.65425,2008999996.0
2007-06-25 09:18:00,1.65425,1.6544,1.65405,1.6542,870999995.0
2007-06-25 09:19:00,1.6542,1.65455,1.6542,1.65435,1320600006.0
2007-06-25 09:20:00,1.6544,1.6544,1.65405,1.6542,752000001.0
2007-06-25 09:21:00,1.6542,1.6542,1.6539,1.6541,1399199995.0
2007-06-25 09:22:00,1.6541,1.6541,1.654,1.6541,185800000.0
2007-06-25 09:23:00,1.65415,1.6544,1.65405,1.6544,968199999.0
2007-06-25 09:24:00,1.6542,1.6544,1.6541,1.6542,1529199998.0
2007-06-25 09:25:00,1.6544,1.6545,1.6543,1.6545,1529199998.0
2007-06-25 09:26:00,1.6544,1.6544,1.65415,1.6543,1693800003.0
2007-06-25 09:27:00,1.6543,1.6543,1.6543,1.6543,17600000.0
2007-06-25 09:28:00,1.6543,1.6544,1.6543,1.6544,250299999.0
2007-06-25 09:29:00,1.6544,1.6544,1.65415,1.6542,929900003.0
2007-06-25 09:30:00,1.6542,1.6543,1.65405,1.65405,1685400008.0
2007-06-25 09:31:00,1.6541,1.6542,1.65395,1.65395,573100000.0
2007-06-25 09:32:00,1.65395,1.6541,1.65395,1.6541,1368399975.0
2007-06-25 09:33:00,1.6541,1.6541,1.6541,1.6541,78400000.0
2007-06-25 09:34:00,1.6541,1.6541,1.654,1.654,413200000.0
2007-06-25 09:35:00,1.654,1.6541,1.6539,1.6541,428499994.0
2007-06-25 09:36:00,1.6541,1.6542,1.6541,1.6541,151200000.0
2007-06-25 09:37:00,1.65405,1.6541,1.65395,1.6541,551299995.0
2007-06-25 09:38:00,1.6541,1.6543,1.6541,1.6542,288400003.0
2007-06-25 09:39:00,1.6543,1.6543,1.6541,1.65415,973800010.0
2007-06-25 09:40:00,1.6542,1.6544,1.6542,1.6543,371299999.0
2007-06-25 09:41:00,1.6543,1.6543,1.6542,1.6542,136799994.0
2007-06-25 09:42:00,1.6542,1.6543,1.6541,1.6541,1696399998.0
2007-06-25 09:43:00,1.6541,1.6542,1.654,1.6541,877999992.0
2007-06-25 09:44:00,1.6541,1.6541,1.654,1.65405,290800000.0
2007-06-25 09:45:00,1.65405,1.6541,1.6539,1.65405,380600003.0
2007-06-25 09:46:00,1.654,1.654,1.65385,1.654,382800005.0
2007-06-25 09:47:00,1.654,1.65405,1.6539,1.6539,779200005.0
2007-06-25 09:48:00,1.65385,1.65395,1.6536,1.6536,1388599992.0
2007-06-25 09:49:00,1.65355,1.6536,1.65345,1.6535,1674400011.0
2007-06-25 09:50:00,1.6535,1.6535,1.6533,1.65335,479199995.0
2007-06-25 09:51:00,1.65335,1.6534,1.65325,1.6534,558199993.0
2007-06-25 09:52:00,1.6534,1.65345,1.6534,1.65345,124599997.0
2007-06-25 09:53:00,1.6534,1.65345,1.65325,1.65345,446799997.0
2007-06-25 09:54:00,1.6534,1.6534,1.6532,1.6533,700299995.0
2007-06-25 09:55:00,1.6533,1.6533,1.6531,1.6531,584199998.0
2007-06-25 09:56:00,1.6531,1.65315,1.65295,1.65305,1586100002.0
2007-06-25 09:57:00,1.65305,1.6531,1.65295,1.653,818700009.0
2007-06-25 09:58:00,1.65305,1.65315,1.65295,1.653,924900015.0
2007-06-25 09:59:00,1.653,1.65325,1.653,1.65325,555399998.0
2007-06-25 10:00:00,1.65335,1.65335,1.65315,1.65325,1113999994.0
2007-06-25 10:01:00,1.65325,1.6533,1.65305,1.65305,1739099993.0
2007-06-25 10:02:00,1.65315,1.6532,1.6531,1.65315,457599998.0
2007-06-25 10:03:00,1.653,1.6534,1.653,1.6533,1006199990.0
2007-06-25 10:04:00,1.65335,1.65355,1.65335,1.6535,1006199990.0
2007-06-25 10:05:00,1.6535,1.6535,1.65325,1.6535,1368699994.0
2007-06-25 10:06:00,1.6535,1.6538,1.6534,1.6537,1854899999.0
2007-06-25 10:07:00,1.6537,1.6538,1.65355,1.6536,1172700007.0
2007-06-25 10:08:00,1.6537,1.6537,1.6531,1.6532,1025301025.0
2007-06-25 10:09:00,1.65325,1.65335,1.65315,1.65335,176599997.0
2007-06-25 10:10:00,1.65335,1.6534,1.6532,1.65325,202300000.0
2007-06-25 10:11:00,1.6533,1.6533,1.65325,1.65325,19200000.0
2007-06-25 10:12:00,1.65325,1.65325,1.6532,1.65325,771900001.0
2007-06-25 10:13:00,1.65335,1.65345,1.65325,1.65345,1389200001.0
2007-06-25 10:14:00,1.6534,1.65345,1.6533,1.65335,516900001.0
2007-06-25 10:15:00,1.65335,1.6534,1.65325,1.6533,220500000.0
2007-06-25 10:16:00,1.65325,1.6533,1.65315,1.6532,207199998.0
2007-06-25 10:17:00,1.65315,1.6533,1.65315,1.65325,240400002.0
2007-06-25 10:18:00,1.65325,1.6533,1.6532,1.65325,207199999.0
2007-06-25 10:19:00,1.65293,1.65305,1.65242,1.65275,2003699990.0
2007-06-25 10:20:00,1.65325,1.65325,1.65315,1.6532,632800016.0
2007-06-25 10:21:00,1.6532,1.65325,1.6531,1.65315,329100003.0
2007-06-25 10:22:00,1.6532,1.6534,1.65315,1.65315,1251899997.0
2007-06-25 10:23:00,1.65315,1.6533,1.6531,1.6532,739300007.0
2007-06-25 10:24:00,1.6532,1.6533,1.65315,1.6533,674199998.0
2007-06-25 10:25:00,1.65325,1.65325,1.6531,1.6531,670399997.0
2007-06-25 10:26:00,1.6531,1.6531,1.6526,1.6526,1593000002.0
2007-06-25 10:27:00,1.6526,1.65265,1.6524,1.6525,1990799999.0
2007-06-25 10:28:00,1.6525,1.6528,1.6525,1.65275,1397799998.0
2007-06-25 10:29:00,1.65275,1.65275,1.6526,1.6527,1001399996.0
2007-06-25 10:30:00,1.65265,1.6527,1.6526,1.6526,880199994.0
2007-06-25 10:31:00,1.6526,1.6527,1.6525,1.6526,1603399993.0
2007-06-25 10:32:00,1.6526,1.6527,1.6525,1.6525,1724300002.0
2007-06-25 10:33:00,1.6525,1.6526,1.6524,1.6525,1337900025.0
2007-06-25 10:34:00,1.6525,1.6527,1.6525,1.6526,1337900025.0
2007-06-25 10:35:00,1.6526,1.6528,1.6526,1.6528,1052699999.0
2007-06-25 10:36:00,1.6528,1.6529,1.6526,1.6526,1349900002.0
2007-06-25 10:37:00,1.6526,1.6528,1.6526,1.6528,1374300009.0
2007-06-25 10:38:00,1.6527,1.6528,1.6527,1.6528,902499991.0
2007-06-25 10:39:00,1.6528,1.6528,1.6527,1.6528,418599999.0
2007-06-25 10:40:00,1.6527,1.6527,1.6527,1.6527,467100001.0
2007-06-25 10:41:00,1.6527,1.6527,1.6526,1.65265,541900001.0
2007-06-25 10:42:00,1.6527,1.6527,1.65255,1.65255,734300004.0
2007-06-25 10:43:00,1.65255,1.6526,1.65245,1.65245,411200004.0
2007-06-25 10:44:00,1.6525,1.6526,1.65245,1.6525,222300000.0
2007-06-25 10:45:00,1.6525,1.6526,1.65225,1.6524,495100004.0
2007-06-25 10:46:00,1.6524,1.6525,1.6524,1.6525,390900006.0
2007-06-25 10:47:00,1.6525,1.6527,1.6525,1.6527,907100002.0
2007-06-25 10:48:00,1.6527,1.6528,1.65265,1.6527,424099999.0
2007-06-25 10:49:00,1.6527,1.6528,1.6527,1.6528,664100004.0
2007-06-25 10:50:00,1.6528,1.6528,1.6526,1.6527,516600001.0
2007-06-25 10:51:00,1.6527,1.65275,1.65255,1.65265,1027999994.0
2007-06-25 10:52:00,1.6527,1.6527,1.6525,1.65255,780700000.0
2007-06-25 10:53:00,1.65255,1.6526,1.6525,1.6526,1360000004.0
2007-06-25 10:54:00,1.65255,1.6527,1.65245,1.6525,1265600005.0
2007-06-25 10:55:00,1.65255,1.6526,1.65245,1.6525,663899996.0
2007-06-25 10:56:00,1.6525,1.6526,1.65245,1.65255,818599988.0
2007-06-25 10:57:00,1.65255,1.6526,1.65245,1.65245,713500005.0
2007-06-25 10:58:00,1.6525,1.65255,1.65235,1.65245,845800000.0
2007-06-25 10:59:00,1.65245,1.6527,1.65235,1.65255,1078199988.0
2007-06-25 11:00:00,1.65255,1.6527,1.65255,1.65255,29900000.0
2007-06-25 11:01:00,1.6525,1.65255,1.65245,1.65255,729599991.0
2007-06-25 11:02:00,1.65255,1.6526,1.65255,1.65255,11200000.0
2007-06-25 11:03:00,1.65255,1.6527,1.6525,1.6526,443000002.0
2007-06-25 11:04:00,1.6526,1.65275,1.6526,1.6527,701500002.0
2007-06-25 11:05:00,1.6527,1.6528,1.6526,1.6526,2004199985.0
2007-06-25 11:06:00,1.6526,1.6528,1.6526,1.6528,1047899995.0
2007-06-25 11:07:00,1.65275,1.65285,1.65255,1.6526,1047899995.0
2007-06-25 11:08:00,1.65265,1.6528,1.65265,1.6527,653700004.0
2007-06-25 11:09:00,1.6528,1.6528,1.6527,1.6528,980899990.0
2007-06-25 11:10:00,1.6528,1.653,1.6527,1.65295,731800005.0
2007-06-25 11:11:00,1.653,1.6531,1.653,1.6531,1088600004.0
2007-06-25 11:12:00,1.6531,1.6533,1.653,1.6531,507999999.0
2007-06-25 11:13:00,1.6531,1.6532,1.6531,1.6532,539099991.0
2007-06-25 11:14:00,1.653,1.6531,1.653,1.6531,1316799993.0
2007-06-25 11:15:00,1.653,1.6532,1.653,1.653,1316799993.0
2007-06-25 11:16:00,1.653,1.653,1.65285,1.6529,1469499989.0
2007-06-25 11:17:00,1.65285,1.653,1.65285,1.65295,803900003.0
2007-06-25 11:18:00,1.653,1.6531,1.65295,1.65295,443200001.0
2007-06-25 11:19:00,1.653,1.653,1.6528,1.6529,628799994.0
2007-06-25 11:20:00,1.6528,1.6529,1.65275,1.65275,709400001.0
2007-06-25 11:21:00,1.6528,1.6528,1.65275,1.6528,164800001.0
2007-06-25 11:22:00,1.65275,1.65285,1.6527,1.6528,985299989.0
2007-06-25 11:23:00,1.6527,1.6527,1.6527,1.6527,927000002.0
2007-06-25 11:24:00,1.65275,1.65295,1.65265,1.65295,927000002.0
2007-06-25 11:25:00,1.65295,1.65295,1.6528,1.65285,115000001.0
2007-06-25 11:26:00,1.65245,1.65266,1.65202,1.65255,203200000.0
2007-06-25 11:27:00,1.6528,1.6529,1.6528,1.65285,459100001.0
2007-06-25 11:28:00,1.6529,1.65295,1.6528,1.65285,612800003.0
2007-06-25 11:29:00,1.65267,1.65285,1.65234,1.65265,995900004.0
2007-06-25 11:30:00,1.6529,1.6529,1.6528,1.6529,484300001.0
2007-06-25 11:31:00,1.6529,1.6529,1.65285,1.65285,25600000.0
2007-06-25 11:32:00,1.65285,1.6529,1.65285,1.6529,351200001.0
2007-06-25 11:33:00,1.65285,1.65295,1.65275,1.65275,994299997.0
2007-06-25 11:34:00,1.65275,1.6528,1.65275,1.6528,5600000.0
2007-06-25 11:35:00,1.6529,1.6529,1.65265,1.6527,60299999.0
2007-06-25 11:36:00,1.6527,1.6527,1.65225,1.6523,852000000.0
2007-06-25 11:37:00,1.6523,1.6524,1.65225,1.65235,182300000.0
2007-06-25 11:38:00,1.65235,1.6525,1.65235,1.65245,900599988.0
2007-06-25 11:39:00,1.65245,1.6525,1.6524,1.65245,964999990.0
2007-06-25 11:40:00,1.65245,1.6527,1.6524,1.6527,1612000003.0
2007-06-25 11:41:00,1.6527,1.6527,1.6525,1.6526,370900000.0
2007-06-25 11:42:00,1.65255,1.65255,1.6523,1.6523,1042600009.0
2007-06-25 11:43:00,1.6523,1.6524,1.6523,1.6523,45600000.0
2007-06-25 11:44:00,1.6523,1.6523,1.6522,1.6522,1318199997.0
2007-06-25 11:45:00,1.6522,1.6524,1.6522,1.6523,1162400005.0
2007-06-25 11:46:00,1.6523,1.6525,1.6523,1.65235,1086200000.0
2007-06-25 11:47:00,1.65235,1.65245,1.6522,1.6523,1719900009.0
2007-06-25 11:48:00,1.6523,1.6523,1.6522,1.6522,1191700001.0
2007-06-25 11:49:00,1.6522,1.6522,1.65215,1.6522,347999999.0
2007-06-25 11:50:00,1.6522,1.6523,1.65215,1.65215,1037599997.0
2007-06-25 11:51:00,1.6522,1.6523,1.6521,1.65225,415399997.0
2007-06-25 11:52:00,1.65225,1.6523,1.6522,1.6523,66569980.0
2007-06-25 11:53:00,1.6523,1.65235,1.65215,1.6523,207414001.0
2007-06-25 11:54:00,1.65225,1.6523,1.6522,1.6523,789199989.0
2007-06-25 11:55:00,1.6523,1.6523,1.652,1.6521,1254000001.0
2007-06-25 11:56:00,1.6521,1.6522,1.6521,1.6521,286000002.0
2007-06-25 11:57:00,1.6521,1.6522,1.652,1.6521,949699997.0
2007-06-25 11:58:00,1.6521,1.6522,1.652,1.6522,2093000000.0
2007-06-25 11:59:00,1.6522,1.6523,1.65215,1.65215,907000004.0
2007-06-25 12:00:00,1.6523,1.6523,1.6522,1.6522,590599992.0
2007-06-25 12:01:00,1.6522,1.6522,1.65205,1.6522,216799999.0
2007-06-25 12:02:00,1.6522,1.6522,1.65215,1.6522,383399990.0
2007-06-25 12:03:00,1.6522,1.6523,1.65215,1.65225,305099994.0
2007-06-25 12:04:00,1.6523,1.6523,1.65215,1.65215,898699994.0
2007-06-25 12:05:00,1.65215,1.6523,1.65215,1.6523,168899997.0
2007-06-25 12:06:00,1.6523,1.6523,1.65195,1.6521,1021399992.0
2007-06-25 12:07:00,1.65205,1.6521,1.652,1.6521,1473099996.0
2007-06-25 12:08:00,1.6521,1.6522,1.65205,1.6522,980599995.0
2007-06-25 12:09:00,1.6522,1.6523,1.65215,1.65225,637399999.0
2007-06-25 12:10:00,1.6522,1.6523,1.6522,1.6522,305000000.0
2007-06-25 12:11:00,1.6522,1.6522,1.6522,1.6522,230100000.0
2007-06-25 12:12:00,1.6522,1.6522,1.6522,1.6522,278600000.0
2007-06-25 12:13:00,1.6523,1.6523,1.6522,1.6523,360500004.0
2007-06-25 12:14:00,1.6523,1.6523,1.6522,1.65225,94199999.0
2007-06-25 12:15:00,1.65225,1.6523,1.6521,1.6522,389100002.0
2007-06-25 12:16:00,1.65215,1.65215,1.6521,1.6521,38400000.0
2007-06-25 12:17:00,1.65203,1.65203,1.65143,1.65172,428900007.0
2007-06-25 12:18:00,1.6521,1.6522,1.652,1.652,603500001.0
2007-06-25 12:19:00,1.652,1.652,1.6519,1.652,1229000001.0
2007-06-25 12:20:00,1.652,1.6521,1.652,1.6521,900899997.0
2007-06-25 12:21:00,1.6521,1.6522,1.652,1.6521,1277499980.0
2007-06-25 12:22:00,1.6521,1.6521,1.6521,1.6521,34300000.0
2007-06-25 12:23:00,1.6521,1.6521,1.65205,1.65205,117200000.0
2007-06-25 12:24:00,1.6521,1.6522,1.65205,1.6522,598500001.0
2007-06-25 12:25:00,1.6522,1.6522,1.6522,1.6522,113200000.0
2007-06-25 12:26:00,1.6522,1.6522,1.652,1.6521,251700003.0
2007-06-25 12:27:00,1.6521,1.6522,1.6519,1.65205,1114900007.0
2007-06-25 12:28:00,1.6521,1.6521,1.65205,1.65205,263400000.0
2007-06-25 12:29:00,1.65205,1.6522,1.65205,1.6522,722499997.0
2007-06-25 12:30:00,1.6522,1.6522,1.65215,1.6522,8000000.0
2007-06-25 12:31:00,1.65215,1.6522,1.6521,1.65215,116800001.0
2007-06-25 12:32:00,1.6522,1.6523,1.65195,1.6521,371199996.0
2007-06-25 12:33:00,1.652,1.6521,1.652,1.6521,73100000.0
2007-06-25 12:34:00,1.6521,1.6521,1.6521,1.6521,800000.0
2007-06-25 12:35:00,1.65205,1.65205,1.6519,1.652,945599990.0
2007-06-25 12:36:00,1.652,1.6522,1.652,1.652,1583900010.0
2007-06-25 12:37:00,1.652,1.6521,1.65195,1.65195,1237799998.0
2007-06-25 12:38:00,1.6521,1.6522,1.65195,1.6521,424600005.0
2007-06-25 12:39:00,1.6521,1.6522,1.6521,1.6522,115799998.0
2007-06-25 12:40:00,1.6522,1.6523,1.6521,1.6522,704300005.0
2007-06-25 12:41:00,1.6522,1.6522,1.6522,1.6522,22400000.0
2007-06-25 12:42:00,1.6522,1.6523,1.65215,1.6522,528299997.0
2007-06-25 12:43:00,1.65215,1.6522,1.65215,1.6522,911999986.0
2007-06-25 12:44:00,1.6522,1.6522,1.6521,1.6522,230299999.0
2007-06-25 12:45:00,1.6522,1.6522,1.65215,1.65215,54400000.0
2007-06-25 12:46:00,1.6522,1.6523,1.6522,1.6522,291499994.0
2007-06-25 12:47:00,1.6522,1.6522,1.6522,1.6522,113399996.0
2007-06-25 12:48:00,1.6522,1.6523,1.65215,1.65215,839099977.0
2007-06-25 12:49:00,1.6522,1.6522,1.6522,1.6522,161700000.0
2007-06-25 12:50:00,1.6522,1.6523,1.65215,1.65215,248800000.0
2007-06-25 12:51:00,1.65215,1.6522,1.65215,1.6522,39400000.0
2007-06-25 12:52:00,1.65215,1.6522,1.6521,1.6522,66500000.0
2007-06-25 12:53:00,1.6522,1.6522,1.6521,1.6521,312899994.0
2007-06-25 12:54:00,1.6521,1.6521,1.652,1.652,657099985.0
2007-06-25 12:55:00,1.652,1.6521,1.652,1.652,504099998.0
2007-06-25 12:56:00,1.6521,1.6521,1.6521,1.6521,11200000.0
2007-06-25 12:57:00,1.6521,1.6521,1.6521,1.6521,538999988.0
2007-06-25 12:58:00,1.6521,1.6521,1.652,1.6521,473200004.0
2007-06-25 12:59:00,1.6521,1.6522,1.652,1.652,2022199989.0
2007-06-25 13:00:00,1.652,1.6521,1.652,1.652,295399992.0
2007-06-25 13:01:00,1.65205,1.6522,1.65205,1.65205,1241999989.0
2007-06-25 13:02:00,1.65205,1.6522,1.65205,1.65205,581300002.0
2007-06-25 13:03:00,1.6521,1.6522,1.6521,1.6522,739999986.0
2007-06-25 13:04:00,1.6522,1.6523,1.6522,1.6523,229300000.0
2007-06-25 13:05:00,1.6523,1.6525,1.65225,1.6524,2065499999.0
2007-06-25 13:06:00,1.6525,1.6528,1.6525,1.6526,1453199999.0
2007-06-25 13:07:00,1.6526,1.6527,1.65255,1.6526,918099994.0
2007-06-25 13:08:00,1.6526,1.6527,1.6526,1.6527,1247199999.0
2007-06-25 13:09:00,1.6527,1.6527,1.6525,1.65255,380000000.0
2007-06-25 13:10:00,1.6526,1.6529,1.6526,1.6529,2041000003.0
2007-06-25 13:11:00,1.6528,1.6529,1.65265,1.6528,1182100001.0
2007-06-25 13:12:00,1.6528,1.6529,1.65245,1.65255,1259200001.0
2007-06-25 13:13:00,1.6526,1.6526,1.6524,1.6525,285100003.0
2007-06-25 13:14:00,1.6526,1.6527,1.6526,1.6527,285100003.0
2007-06-25 13:15:00,1.6527,1.6529,1.6527,1.65275,258500001.0
2007-06-25 13:16:00,1.6528,1.6529,1.6526,1.6526,843599997.0
2007-06-25 13:17:00,1.6527,1.6527,1.6526,1.6527,573700000.0
2007-06-25 13:18:00,1.6526,1.6533,1.6526,1.6531,1462699995.0
2007-06-25 13:19:00,1.6532,1.6533,1.65305,1.6532,1166399995.0
2007-06-25 13:20:00,1.6532,1.6535,1.6532,1.6535,1219700002.0
2007-06-25 13:21:00,1.6535,1.6536,1.6533,1.65355,1033699998.0
2007-06-25 13:22:00,1.6535,1.6536,1.65345,1.6536,701099991.0
2007-06-25 13:23:00,1.6536,1.6536,1.6534,1.6535,540400003.0
2007-06-25 13:24:00,1.6534,1.6535,1.65335,1.6534,448599999.0
2007-06-25 13:25:00,1.6534,1.6535,1.65325,1.6533,394200003.0
2007-06-25 13:26:00,1.6534,1.6534,1.6533,1.6534,228000000.0
2007-06-25 13:27:00,1.6534,1.6534,1.6532,1.6533,382800000.0
2007-06-25 13:28:00,1.6532,1.6533,1.6532,1.6533,568199998.0
2007-06-25 13:29:00,1.6533,1.6533,1.65315,1.6533,687200003.0
2007-06-25 13:30:00,1.6534,1.6534,1.6533,1.6534,420799998.0
2007-06-25 13:31:00,1.6534,1.6534,1.6533,1.6534,363799998.0
2007-06-25 13:32:00,1.6534,1.6534,1.6533,1.6534,675099997.0
2007-06-25 13:33:00,1.6534,1.6534,1.6533,1.6534,471000000.0
2007-06-25 13:34:00,1.6534,1.6536,1.6533,1.6535,391000000.0
2007-06-25 13:35:00,1.6535,1.6535,1.6534,1.6534,191900000.0
2007-06-25 13:36:00,1.65345,1.6535,1.6531,1.6531,840300002.0
2007-06-25 13:37:00,1.6531,1.6532,1.6531,1.6531,274400000.0
2007-06-25 13:38:00,1.6531,1.6531,1.6531,1.6531,325600000.0
2007-06-25 13:39:00,1.6531,1.6533,1.65305,1.6532,916500011.0
2007-06-25 13:40:00,1.6533,1.6534,1.6533,1.6533,14400000.0
2007-06-25 13:41:00,1.6533,1.6534,1.6533,1.6533,10400000.0
2007-06-25 13:42:00,1.65302,1.65311,1.65282,1.65296,133400000.0
2007-06-25 13:43:00,1.6533,1.6534,1.6531,1.6533,473300005.0
2007-06-25 13:44:00,1.6532,1.6533,1.6532,1.6532,20000000.0
2007-06-25 13:45:00,1.6532,1.6533,1.6531,1.6532,134400001.0
2007-06-25 13:46:00,1.6533,1.6534,1.6532,1.6533,77600000.0
2007-06-25 13:47:00,1.6533,1.6533,1.6531,1.6531,186200000.0
2007-06-25 13:48:00,1.6532,1.6533,1.6531,1.6531,396600002.0
2007-06-25 13:49:00,1.6531,1.6532,1.6531,1.6532,184600000.0
2007-06-25 13:50:00,1.6532,1.6532,1.6531,1.65315,111100000.0
2007-06-25 13:51:00,1.65315,1.6533,1.6531,1.6533,96800000.0
2007-06-25 13:52:00,1.6532,1.6533,1.65305,1.6532,352600001.0
2007-06-25 13:53:00,1.6533,1.6534,1.6533,1.6533,32800000.0
2007-06-25 13:54:00,1.6533,1.6533,1.6532,1.6532,362599990.0
2007-06-25 13:55:00,1.65315,1.6533,1.65315,1.6532,195999997.0
2007-06-25 13:56:00,1.6533,1.6534,1.6533,1.6534,40800000.0
2007-06-25 13:57:00,1.6534,1.6534,1.6533,1.6533,5200000.0
2007-06-25 13:58:00,1.6533,1.6534,1.6533,1.6533,34200000.0
2007-06-25 13:59:00,1.65303,1.65314,1.6529,1.6529,297999998.0
2007-06-25 14:00:00,1.6533,1.6534,1.6532,1.6532,192199996.0
2007-06-25 14:01:00,1.6533,1.6534,1.6532,1.6533,85700000.0
2007-06-25 14:02:00,1.6533,1.6533,1.6531,1.6531,1782499973.0
2007-06-25 14:03:00,1.6532,1.6533,1.6531,1.65315,1196200008.0
2007-06-25 14:04:00,1.6532,1.6534,1.65315,1.65325,1110399996.0
2007-06-25 14:05:00,1.6533,1.6536,1.65325,1.6535,1186600002.0
2007-06-25 14:06:00,1.6535,1.6538,1.6535,1.6537,877399994.0
2007-06-25 14:07:00,1.65375,1.6538,1.6535,1.6535,877399994.0
2007-06-25 14:08:00,1.6535,1.6536,1.6535,1.6536,1484000011.0
2007-06-25 14:09:00,1.6536,1.6536,1.6535,1.6536,921600024.0
2007-06-25 14:10:00,1.6536,1.6537,1.6535,1.6535,936199995.0
2007-06-25 14:11:00,1.6535,1.6536,1.65335,1.6534,1039600005.0
2007-06-25 14:12:00,1.65335,1.6535,1.65335,1.6535,447300002.0
2007-06-25 14:13:00,1.6534,1.6537,1.6534,1.6535,1067999984.0
2007-06-25 14:14:00,1.65335,1.6539,1.65335,1.6539,1067999984.0
2007-06-25 14:15:00,1.65385,1.65385,1.65355,1.65375,1823699995.0
2007-06-25 14:16:00,1.6538,1.6538,1.6537,1.6537,137300000.0
2007-06-25 14:17:00,1.6537,1.6538,1.65365,1.6538,563899991.0
2007-06-25 14:18:00,1.6538,1.6538,1.6537,1.6538,334400001.0
2007-06-25 14:19:00,1.6538,1.6539,1.6537,1.6538,2025500001.0
2007-06-25 14:20:00,1.6538,1.6538,1.6536,1.6537,474200004.0
2007-06-25 14:21:00,1.6538,1.6539,1.6538,1.6539,474200004.0
2007-06-25 14:22:00,1.6537,1.6538,1.6536,1.6537,419600003.0
2007-06-25 14:23:00,1.6538,1.6538,1.6537,1.6538,419600003.0
2007-06-25 14:24:00,1.6538,1.6538,1.6538,1.6538,266100000.0
2007-06-25 14:25:00,1.6538,1.6538,1.6538,1.6538,809599998.0
2007-06-25 14:26:00,1.6537,1.6538,1.6537,1.6537,809599998.0
2007-06-25 14:27:00,1.65365,1.6537,1.6534,1.6534,809599998.0
2007-06-25 14:28:00,1.6534,1.6534,1.65335,1.6534,247600000.0
2007-06-25 14:29:00,1.6534,1.6534,1.6533,1.6533,1135699993.0
2007-06-25 14:30:00,1.6534,1.6535,1.6534,1.6535,773700009.0
2007-06-25 14:31:00,1.6535,1.6535,1.65335,1.6535,899299995.0
2007-06-25 14:32:00,1.6535,1.6536,1.6535,1.6535,592799992.0
2007-06-25 14:33:00,1.6535,1.6536,1.6535,1.6535,503899998.0
2007-06-25 14:34:00,1.6535,1.6536,1.65345,1.65345,341700000.0
2007-06-25 14:35:00,1.65345,1.6535,1.6534,1.6534,85400000.0
2007-06-25 14:36:00,1.6534,1.6534,1.6534,1.6534,54700000.0
2007-06-25 14:37:00,1.65335,1.6534,1.65335,1.6534,123900000.0
2007-06-25 14:38:00,1.6534,1.6537,1.6534,1.6537,676500001.0
2007-06-25 14:39:00,1.6537,1.6539,1.6537,1.6538,382699996.0
2007-06-25 14:40:00,1.6538,1.6539,1.65375,1.6538,252500000.0
2007-06-25 14:41:00,1.6538,1.6539,1.65375,1.6538,417599999.0
2007-06-25 14:42:00,1.6538,1.654,1.6538,1.654,486499997.0
2007-06-25 14:43:00,1.654,1.654,1.6538,1.654,903900003.0
2007-06-25 14:44:00,1.654,1.6541,1.6539,1.654,1507199984.0
2007-06-25 14:45:00,1.654,1.6541,1.6539,1.654,566700001.0
2007-06-25 14:46:00,1.6539,1.6543,1.6539,1.6542,566700001.0
2007-06-25 14:47:00,1.6541,1.6543,1.6541,1.6542,566700001.0
2007-06-25 14:48:00,1.6543,1.6545,1.6542,1.6543,566700001.0
2007-06-25 14:49:00,1.6543,1.6543,1.65415,1.6542,1242499996.0
2007-06-25 14:50:00,1.6542,1.6542,1.6542,1.6542,372800000.0
2007-06-25 14:51:00,1.6542,1.6542,1.65405,1.6541,1059199993.0
2007-06-25 14:52:00,1.6541,1.6542,1.6541,1.6541,824999996.0
2007-06-25 14:53:00,1.6541,1.6542,1.65405,1.6541,1801299999.0
2007-06-25 14:54:00,1.6541,1.6542,1.6541,1.6541,1433999992.0
2007-06-25 14:55:00,1.6541,1.6541,1.654,1.6541,215000001.0
2007-06-25 14:56:00,1.6541,1.6542,1.65405,1.65405,215000001.0
2007-06-25 14:57:00,1.6541,1.6541,1.6541,1.6541,352800000.0
2007-06-25 14:58:00,1.6541,1.6541,1.65395,1.6541,660500000.0
2007-06-25 14:59:00,1.6541,1.6541,1.65405,1.6541,25400000.0
2007-06-25 15:00:00,1.65405,1.6542,1.65405,1.6542,325000006.0
2007-06-25 15:01:00,1.6542,1.6543,1.6542,1.6543,780400007.0
2007-06-25 15:02:00,1.6543,1.6545,1.65415,1.65415,1261699996.0
2007-06-25 15:03:00,1.6542,1.6544,1.6542,1.65425,1434200002.0
2007-06-25 15:04:00,1.6543,1.6544,1.65425,1.6543,699600001.0
2007-06-25 15:05:00,1.6543,1.6543,1.6542,1.6542,1626199980.0
2007-06-25 15:06:00,1.6543,1.6545,1.6543,1.6543,1626199980.0
2007-06-25 15:07:00,1.6543,1.6543,1.65425,1.6543,292900000.0
2007-06-25 15:08:00,1.65425,1.6543,1.65425,1.6543,179800000.0
2007-06-25 15:09:00,1.6543,1.6544,1.65425,1.6543,621799990.0
2007-06-25 15:10:00,1.6543,1.6543,1.65425,1.65425,465300000.0
2007-06-25 15:11:00,1.6543,1.6544,1.6541,1.6543,624799998.0
2007-06-25 15:12:00,1.6542,1.6543,1.65405,1.65415,513200001.0
2007-06-25 15:13:00,1.65415,1.6542,1.65405,1.6541,232000000.0
2007-06-25 15:14:00,1.6541,1.6541,1.65405,1.6541,35900000.0
2007-06-25 15:15:00,1.6541,1.6541,1.6539,1.6539,115200000.0
2007-06-25 15:16:00,1.6539,1.654,1.6538,1.6539,337600000.0
2007-06-25 15:17:00,1.6539,1.654,1.6538,1.6539,313899999.0
2007-06-25 15:18:00,1.6539,1.6539,1.65355,1.65375,1057499995.0
2007-06-25 15:19:00,1.65375,1.6538,1.6537,1.6538,366000001.0
2007-06-25 15:20:00,1.6538,1.6538,1.65335,1.6535,887200003.0
2007-06-25 15:21:00,1.6535,1.6537,1.6534,1.6537,540800003.0
2007-06-25 15:22:00,1.6536,1.6537,1.6534,1.6535,266400000.0
2007-06-25 15:23:00,1.6535,1.6536,1.65335,1.6534,547899996.0
2007-06-25 15:24:00,1.65345,1.6535,1.65345,1.6535,371800000.0
2007-06-25 15:25:00,1.6535,1.6535,1.6533,1.6534,1139999991.0
2007-06-25 15:26:00,1.6534,1.6535,1.65325,1.6534,567200005.0
2007-06-25 15:27:00,1.6534,1.6536,1.6534,1.6535,605499999.0
2007-06-25 15:28:00,1.6536,1.6536,1.6533,1.6535,2042200011.0
2007-06-25 15:29:00,1.6535,1.6536,1.65345,1.65345,1865099963.0
2007-06-25 15:30:00,1.65345,1.6535,1.6534,1.6535,993900004.0
2007-06-25 15:31:00,1.6535,1.6537,1.6534,1.6537,750900007.0
2007-06-25 15:32:00,1.6536,1.6539,1.6535,1.6538,796500004.0
2007-06-25 15:33:00,1.6539,1.6539,1.6538,1.6538,604700000.0
2007-06-25 15:34:00,1.6539,1.6539,1.65375,1.6539,304400001.0
2007-06-25 15:35:00,1.6539,1.6539,1.65375,1.6538,1474600005.0
2007-06-25 15:36:00,1.6538,1.6539,1.6537,1.6538,1245499992.0
2007-06-25 15:37:00,1.6538,1.6538,1.6537,1.6538,1549999996.0
2007-06-25 15:38:00,1.6538,1.6538,1.6536,1.6537,566300003.0
2007-06-25 15:39:00,1.6537,1.6538,1.65365,1.6538,943300002.0
2007-06-25 15:40:00,1.6538,1.6539,1.65375,1.65375,1725299986.0
2007-06-25 15:42:00,1.6538,1.6539,1.65375,1.6539,934799990.0
2007-06-25 15:43:00,1.6539,1.6539,1.6535,1.6535,1087100011.0
2007-06-25 15:44:00,1.6535,1.6536,1.65325,1.6534,1843600018.0
2007-06-25 15:45:00,1.6534,1.6536,1.6534,1.65355,726499997.0
2007-06-25 15:46:00,1.6535,1.6536,1.6535,1.6536,595399999.0
2007-06-25 15:47:00,1.6536,1.6536,1.6535,1.6535,292500000.0
2007-06-25 15:48:00,1.6534,1.6536,1.6534,1.6536,1019699998.0
2007-06-25 15:49:00,1.6536,1.6536,1.6536,1.6536,145600000.0
2007-06-25 15:50:00,1.6536,1.6536,1.65335,1.6535,672599998.0
2007-06-25 15:51:00,1.6534,1.6535,1.6533,1.6535,602799992.0
2007-06-25 15:52:00,1.65345,1.6536,1.65335,1.6536,770600001.0
2007-06-25 15:53:00,1.6536,1.6536,1.65345,1.6536,1153800000.0
2007-06-25 15:54:00,1.65355,1.6537,1.65355,1.6537,561600001.0
2007-06-25 15:55:00,1.6537,1.6537,1.6536,1.6536,760599999.0
2007-06-25 15:56:00,1.6536,1.6536,1.6533,1.65335,1961100010.0
2007-06-25 15:57:00,1.65335,1.6535,1.65325,1.6533,1361999993.0
2007-06-25 15:58:00,1.6534,1.6534,1.6532,1.65325,1248099996.0
2007-06-25 15:59:00,1.6532,1.6534,1.6531,1.6533,1380799993.0
2007-06-25 16:00:00,1.6532,1.6533,1.6531,1.6533,1380799993.0
2007-06-25 16:01:00,1.6533,1.6534,1.6532,1.6532,1380799993.0
2007-06-25 16:02:00,1.6533,1.6535,1.6532,1.65335,423500000.0
2007-06-25 16:03:00,1.65335,1.65345,1.65335,1.6534,608800007.0
2007-06-25 16:04:00,1.6534,1.6536,1.6533,1.6534,657500001.0
2007-06-25 16:05:00,1.6532,1.6533,1.6532,1.6533,1098000007.0
2007-06-25 16:06:00,1.6533,1.6534,1.6533,1.6534,1098000007.0
2007-06-25 16:07:00,1.6534,1.6534,1.6533,1.6534,108000000.0
2007-06-25 16:08:00,1.6534,1.6534,1.6532,1.6533,698100018.0
2007-06-25 16:09:00,1.6533,1.6534,1.6533,1.6533,886300009.0
2007-06-25 16:10:00,1.6533,1.6534,1.6532,1.6533,835400009.0
2007-06-25 16:11:00,1.6533,1.6533,1.6531,1.6531,1485900005.0
2007-06-25 16:12:00,1.6532,1.6533,1.6531,1.65325,526599999.0
2007-06-25 16:13:00,1.6533,1.6534,1.6532,1.65335,1334500010.0
2007-06-25 16:14:00,1.65335,1.6536,1.65335,1.6535,885999997.0
2007-06-25 16:15:00,1.6535,1.6536,1.6535,1.6536,298100006.0
2007-06-25 16:16:00,1.6536,1.6539,1.6536,1.6538,1016800013.0
2007-06-25 16:17:00,1.6538,1.6539,1.6537,1.6538,1415200001.0
2007-06-25 16:18:00,1.65375,1.6538,1.6537,1.6537,801600006.0
2007-06-25 16:19:00,1.6537,1.6537,1.6536,1.6536,869100003.0
2007-06-25 16:20:00,1.6536,1.6536,1.6535,1.6536,217499999.0
2007-06-25 16:21:00,1.6536,1.6536,1.6535,1.6536,1039300006.0
2007-06-25 16:22:00,1.6537,1.6538,1.65355,1.6536,651000001.0
2007-06-25 16:23:00,1.6536,1.6538,1.65355,1.6536,860100005.0
2007-06-25 16:24:00,1.6535,1.6536,1.6535,1.6536,421299994.0
2007-06-25 16:25:00,1.6537,1.6537,1.65355,1.6537,421299994.0
2007-06-25 16:26:00,1.6537,1.6537,1.6536,1.6536,684200000.0
2007-06-25 16:27:00,1.6537,1.6538,1.65355,1.6538,729200002.0
2007-06-25 16:28:00,1.6538,1.6538,1.6535,1.6536,948300001.0
2007-06-25 16:29:00,1.6536,1.6536,1.6534,1.6535,601500000.0
2007-06-25 16:30:00,1.6534,1.6536,1.6534,1.6535,362900008.0
2007-06-25 16:31:00,1.6535,1.6537,1.6535,1.6537,250300003.0
2007-06-25 16:32:00,1.6537,1.6537,1.6535,1.6535,594900005.0
2007-06-25 16:33:00,1.6535,1.6536,1.6534,1.6534,290200002.0
2007-06-25 16:34:00,1.65355,1.6536,1.65335,1.6535,1174500017.0
2007-06-25 16:35:00,1.6536,1.6536,1.6535,1.6535,260400002.0
2007-06-25 16:36:00,1.6535,1.6535,1.6533,1.6535,1843000000.0
2007-06-25 16:37:00,1.6535,1.65355,1.65345,1.6535,1843000000.0
2007-06-25 16:38:00,1.6535,1.6535,1.6534,1.6534,1451100007.0
2007-06-25 16:39:00,1.6534,1.6534,1.65335,1.6534,55200000.0
2007-06-25 16:40:00,1.6534,1.6535,1.6534,1.6535,486500003.0
2007-06-25 16:41:00,1.6535,1.6535,1.6534,1.6535,998500006.0
2007-06-25 16:42:00,1.6535,1.6535,1.6534,1.6534,1664100032.0
2007-06-25 16:43:00,1.6535,1.6535,1.6535,1.6535,261699998.0
2007-06-25 16:44:00,1.6535,1.6536,1.65345,1.65345,261699998.0
2007-06-25 16:45:00,1.65345,1.6536,1.6534,1.65345,183299999.0
2007-06-25 16:46:00,1.6535,1.6535,1.6534,1.6535,481099998.0
2007-06-25 16:47:00,1.65345,1.6535,1.65345,1.6535,1227799989.0
2007-06-25 16:48:00,1.6535,1.6537,1.65345,1.65365,1903999986.0
2007-06-25 16:49:00,1.6536,1.6538,1.6536,1.6538,2095699975.0
2007-06-25 16:50:00,1.6538,1.6539,1.6538,1.6538,1378400036.0
2007-06-25 16:51:00,1.6537,1.6538,1.65355,1.6538,976299997.0
2007-06-25 16:52:00,1.6538,1.6538,1.6537,1.65375,274799999.0
2007-06-25 16:53:00,1.6538,1.6539,1.6538,1.6539,21600000.0
2007-06-25 16:54:00,1.6539,1.6539,1.65375,1.65375,18700000.0
2007-06-25 16:55:00,1.6538,1.6542,1.65375,1.6541,1768900002.0
2007-06-25 16:56:00,1.6541,1.6542,1.654,1.6541,374800001.0
2007-06-25 16:57:00,1.65405,1.65425,1.65405,1.65425,374800001.0
2007-06-25 16:58:00,1.65425,1.6543,1.65405,1.6543,2053999983.0
2007-06-25 16:59:00,1.6543,1.6546,1.6543,1.6546,1213500004.0
2007-06-25 17:00:00,1.65455,1.6546,1.65445,1.6545,1470599992.0
2007-06-25 17:01:00,1.6545,1.6548,1.6545,1.6547,1130400016.0
2007-06-25 17:02:00,1.6547,1.6549,1.6547,1.65485,2009800013.0
2007-06-25 17:03:00,1.6549,1.6549,1.6547,1.6547,1233000002.0
2007-06-25 17:04:00,1.6548,1.6549,1.65465,1.6548,1233000002.0
2007-06-25 17:05:00,1.6548,1.6549,1.65455,1.6548,1870299999.0
2007-06-25 17:06:00,1.6547,1.6548,1.6546,1.6547,2057999985.0
2007-06-25 17:07:00,1.6546,1.6548,1.6545,1.6548,2057999985.0
2007-06-25 17:08:00,1.65485,1.6549,1.65465,1.65465,2057999985.0
2007-06-25 17:09:00,1.65465,1.6547,1.6546,1.6547,888199997.0
2007-06-25 17:10:00,1.6547,1.6547,1.65455,1.6546,1489399985.0
2007-06-25 17:11:00,1.6546,1.6547,1.6546,1.65465,730499990.0
2007-06-25 17:12:00,1.6547,1.6547,1.6546,1.6547,1782900012.0
2007-06-25 17:13:00,1.6548,1.6548,1.6548,1.6548,1521799998.0
2007-06-25 17:14:00,1.6548,1.6549,1.65465,1.6549,1521799998.0
2007-06-25 17:15:00,1.6549,1.6552,1.6548,1.65495,1791600009.0
2007-06-25 17:16:00,1.65495,1.6551,1.6549,1.6551,1976999998.0
2007-06-25 17:17:00,1.6551,1.6552,1.655,1.6551,407200000.0
2007-06-25 17:18:00,1.6551,1.6551,1.655,1.655,624499998.0
2007-06-25 17:19:00,1.655,1.655,1.65495,1.65495,166500000.0
2007-06-25 17:20:00,1.655,1.6552,1.65495,1.6551,904300006.0
2007-06-25 17:21:00,1.6551,1.6551,1.65495,1.655,700300002.0
2007-06-25 17:22:00,1.655,1.655,1.6548,1.6549,931800004.0
2007-06-25 17:23:00,1.65495,1.655,1.65475,1.6549,1664300002.0
2007-06-25 17:24:00,1.65485,1.6549,1.6548,1.6548,932399999.0
2007-06-25 17:25:00,1.6548,1.6551,1.6548,1.6551,1127799995.0
2007-06-25 17:26:00,1.655,1.6551,1.6549,1.655,893500001.0
2007-06-25 17:27:00,1.655,1.6551,1.65485,1.655,405900002.0
2007-06-25 17:28:00,1.6551,1.6551,1.6551,1.6551,50400000.0
2007-06-25 17:29:00,1.6551,1.65545,1.6551,1.6553,840499995.0
2007-06-25 17:30:00,1.6554,1.6556,1.65525,1.6555,857500000.0
2007-06-25 17:31:00,1.6555,1.6555,1.6552,1.6554,2026474343.0
2007-06-25 17:32:00,1.6554,1.6554,1.6553,1.6554,944400006.0
2007-06-25 17:33:00,1.6554,1.6554,1.6553,1.6553,184800000.0
2007-06-25 17:34:00,1.6553,1.6554,1.6552,1.6554,809099999.0
2007-06-25 17:35:00,1.6554,1.6554,1.65515,1.65515,567799990.0
2007-06-25 17:36:00,1.6552,1.6553,1.6551,1.6552,1350000000.0
2007-06-25 17:37:00,1.6552,1.6552,1.6551,1.6552,1729600005.0
2007-06-25 17:38:00,1.6552,1.6552,1.655,1.6551,803699999.0
2007-06-25 17:39:00,1.655,1.6551,1.65495,1.65495,311000002.0
2007-06-25 17:40:00,1.65495,1.6551,1.65495,1.6551,634800005.0
2007-06-25 17:41:00,1.6551,1.6552,1.655,1.6551,955700002.0
2007-06-25 17:42:00,1.6551,1.6551,1.655,1.65505,519000001.0
2007-06-25 17:43:00,1.6551,1.6551,1.65495,1.65505,341900001.0
2007-06-25 17:44:00,1.6551,1.6551,1.6549,1.655,313599999.0
2007-06-25 17:45:00,1.655,1.655,1.6549,1.6549,237100000.0
2007-06-25 17:46:00,1.6549,1.6549,1.65475,1.65475,273400002.0
2007-06-25 17:47:00,1.65475,1.655,1.65475,1.65485,450600002.0
2007-06-25 17:48:00,1.6549,1.6549,1.6549,1.6549,10400000.0
2007-06-25 17:49:00,1.6549,1.6549,1.6548,1.6548,750199997.0
2007-06-25 17:50:00,1.6548,1.6549,1.6548,1.6549,667199998.0
2007-06-25 17:51:00,1.6549,1.655,1.65485,1.655,493799994.0
2007-06-25 17:52:00,1.655,1.655,1.655,1.655,361599995.0
2007-06-25 17:53:00,1.655,1.655,1.65475,1.65485,1506500004.0
2007-06-25 17:54:00,1.6549,1.655,1.65485,1.6549,102300000.0
2007-06-25 17:55:00,1.6549,1.655,1.65485,1.6549,214099998.0
2007-06-25 17:56:00,1.6549,1.655,1.65485,1.6549,1272199995.0
2007-06-25 17:57:00,1.6549,1.655,1.6549,1.655,446299998.0
2007-06-25 17:58:00,1.655,1.6551,1.655,1.6551,85600000.0
2007-06-25 17:59:00,1.65505,1.6551,1.65495,1.6551,527099999.0
2007-06-25 18:00:00,1.65505,1.65505,1.65495,1.65495,1230500002.0
2007-06-25 18:01:00,1.65495,1.655,1.65495,1.655,213899993.0
2007-06-25 18:02:00,1.655,1.655,1.655,1.655,67999998.0
2007-06-25 18:03:00,1.655,1.655,1.655,1.655,84799999.0
2007-06-25 18:04:00,1.655,1.65525,1.655,1.6552,377099999.0
2007-06-25 18:05:00,1.6552,1.6552,1.6551,1.6552,127099997.0
2007-06-25 18:06:00,1.6552,1.6552,1.655,1.655,439299993.0
2007-06-25 18:07:00,1.655,1.655,1.6549,1.655,1315299992.0
2007-06-25 18:08:00,1.655,1.655,1.6549,1.655,1315299992.0
2007-06-25 18:09:00,1.655,1.655,1.6548,1.6549,477699986.0
2007-06-25 18:10:00,1.6549,1.6551,1.6549,1.6551,477699986.0
2007-06-25 18:11:00,1.6549,1.6551,1.6548,1.6548,1706600003.0
2007-06-25 18:12:00,1.6548,1.6549,1.65475,1.6548,1706600003.0
2007-06-25 18:13:00,1.65475,1.65475,1.6547,1.6547,97600001.0
2007-06-25 18:14:00,1.6546,1.65475,1.6545,1.6547,1391500005.0
2007-06-25 18:15:00,1.6547,1.65495,1.65465,1.65485,1111500007.0
2007-06-25 18:16:00,1.6549,1.65495,1.65475,1.65485,468300003.0
2007-06-25 18:17:00,1.6548,1.6549,1.6548,1.6549,570200003.0
2007-06-25 18:18:00,1.6549,1.65505,1.6549,1.65505,2097799995.0
2007-06-25 18:19:00,1.655,1.6551,1.655,1.6551,197800001.0
2007-06-25 18:20:00,1.65505,1.6551,1.65495,1.65495,377300004.0
2007-06-25 18:21:00,1.655,1.6552,1.65495,1.65515,1431799997.0
2007-06-25 18:22:00,1.6552,1.6552,1.65505,1.65505,902299997.0
2007-06-25 18:23:00,1.6551,1.6551,1.655,1.65505,458600002.0
2007-06-25 18:24:00,1.655,1.6551,1.655,1.65505,52800001.0
2007-06-25 18:25:00,1.6551,1.6551,1.65505,1.6551,13600000.0
2007-06-25 18:26:00,1.6551,1.6551,1.6551,1.6551,36800000.0
2007-06-25 18:27:00,1.6551,1.6552,1.6551,1.6552,208399998.0
2007-06-25 18:28:00,1.6551,1.6551,1.655,1.655,276200000.0
2007-06-25 18:29:00,1.6551,1.6551,1.65505,1.6551,276200000.0
2007-06-25 18:30:00,1.6551,1.6551,1.655,1.655,436100011.0
2007-06-25 18:31:00,1.655,1.655,1.655,1.655,252800003.0
2007-06-25 18:32:00,1.6551,1.6552,1.6551,1.6552,661900000.0
2007-06-25 18:33:00,1.6552,1.6552,1.6551,1.6552,846799992.0
2007-06-25 18:34:00,1.6552,1.6553,1.6552,1.6553,215199999.0
2007-06-25 18:35:00,1.6554,1.6554,1.6553,1.6553,296000003.0
2007-06-25 18:36:00,1.6553,1.65535,1.65515,1.6553,778900004.0
2007-06-25 18:37:00,1.6554,1.6554,1.65505,1.65505,1003199987.0
2007-06-25 18:38:00,1.65505,1.6551,1.65495,1.655,1193199996.0
2007-06-25 18:39:00,1.655,1.655,1.655,1.655,44000000.0
2007-06-25 18:41:00,1.655,1.6552,1.655,1.6551,1726800011.0
2007-06-25 18:42:00,1.6552,1.6553,1.6551,1.65525,1726800011.0
2007-06-25 18:43:00,1.65525,1.6554,1.6552,1.6553,423800002.0
2007-06-25 18:44:00,1.6553,1.6553,1.65505,1.65515,818999999.0
2007-06-25 18:45:00,1.65515,1.65515,1.655,1.655,203000000.0
2007-06-25 18:46:00,1.655,1.655,1.6549,1.6549,194000000.0
2007-06-25 18:47:00,1.65495,1.655,1.65495,1.65495,6400000.0
2007-06-25 18:48:00,1.6549,1.65495,1.65485,1.6549,308199999.0
2007-06-25 18:49:00,1.65485,1.6549,1.65485,1.6549,383700003.0
2007-06-25 18:50:00,1.6549,1.6549,1.6548,1.6549,1118099997.0
2007-06-25 18:51:00,1.6549,1.6549,1.65485,1.65485,425600003.0
2007-06-25 18:52:00,1.6549,1.6549,1.6548,1.6548,1278999992.0
2007-06-25 18:53:00,1.6547,1.6548,1.6547,1.6548,1248399998.0
2007-06-25 18:54:00,1.65475,1.6549,1.6547,1.6548,1248399998.0
2007-06-25 18:55:00,1.65475,1.6548,1.6547,1.6548,86400001.0
2007-06-25 18:56:00,1.6548,1.6548,1.6547,1.65475,136800000.0
2007-06-25 18:57:00,1.6548,1.6548,1.6547,1.6547,191700000.0
2007-06-25 18:58:00,1.6547,1.6548,1.65465,1.65475,563400001.0
2007-06-25 18:59:00,1.6548,1.6548,1.6547,1.6547,939599999.0
2007-06-25 19:00:00,1.6547,1.6547,1.65465,1.65465,960100001.0
2007-06-25 19:01:00,1.6546,1.6546,1.6546,1.6546,101600000.0
2007-06-25 19:02:00,1.6546,1.6546,1.65455,1.65455,91999999.0
2007-06-25 19:03:00,1.6546,1.65465,1.65455,1.65465,91900002.0
2007-06-25 19:04:00,1.6547,1.6548,1.6547,1.6548,276000000.0
2007-06-25 19:05:00,1.6548,1.6548,1.6547,1.6548,287100002.0
2007-06-25 19:06:00,1.6549,1.6549,1.65475,1.6549,162400000.0
2007-06-25 19:07:00,1.6549,1.6549,1.6549,1.6549,1600000.0
2007-06-25 19:08:00,1.6549,1.6549,1.6547,1.6547,424900001.0
2007-06-25 19:09:00,1.6547,1.6547,1.65455,1.6546,946099998.0
2007-06-25 19:10:00,1.6546,1.65465,1.6546,1.65465,195999995.0
2007-06-25 19:11:00,1.65465,1.65465,1.6545,1.65455,226400003.0
2007-06-25 19:12:00,1.65455,1.6546,1.65455,1.65455,73600000.0
2007-06-25 19:13:00,1.6546,1.6546,1.65455,1.6546,156000000.0
2007-06-25 19:14:00,1.65465,1.65465,1.65465,1.65465,1600000.0
2007-06-25 19:15:00,1.65465,1.65465,1.6545,1.65465,184800000.0
2007-06-25 19:16:00,1.65465,1.65465,1.6546,1.6546,34000000.0
2007-06-25 19:17:00,1.65455,1.65465,1.65455,1.65465,24700000.0
2007-06-25 19:18:00,1.6546,1.6546,1.6545,1.6545,83999999.0
2007-06-25 19:19:00,1.6545,1.6545,1.6544,1.65445,207400000.0
2007-06-25 19:20:00,1.65445,1.6545,1.65445,1.6545,36800000.0
2007-06-25 19:21:00,1.6545,1.6545,1.6544,1.6544,570399998.0
2007-06-25 19:22:00,1.6544,1.6545,1.65435,1.6544,1656800005.0
2007-06-25 19:23:00,1.6544,1.6544,1.65425,1.65435,292700003.0
2007-06-25 19:24:00,1.65435,1.65435,1.65435,1.65435,1600000.0
2007-06-25 19:25:00,1.65435,1.65435,1.65425,1.65435,76800000.0
2007-06-25 19:26:00,1.65435,1.65435,1.65405,1.6542,1427000000.0
2007-06-25 19:27:00,1.6542,1.6542,1.65405,1.65405,81600000.0
2007-06-25 19:28:00,1.65405,1.6541,1.654,1.6541,871100015.0
2007-06-25 19:29:00,1.6542,1.6543,1.6542,1.6543,431699993.0
2007-06-25 19:30:00,1.6543,1.6543,1.6542,1.6542,365000003.0
2007-06-25 19:31:00,1.6541,1.6541,1.6541,1.6541,86400000.0
2007-06-25 19:32:00,1.6541,1.6541,1.6541,1.6541,775099983.0
2007-06-25 19:33:00,1.6541,1.6541,1.6541,1.6541,1019699981.0
2007-06-25 19:34:00,1.65325,1.65394,1.65325,1.65342,1649700005.0
2007-06-25 19:35:00,1.6541,1.6542,1.65395,1.65395,701599996.0
2007-06-25 19:36:00,1.654,1.6544,1.65395,1.6544,2049200030.0
2007-06-25 19:37:00,1.6544,1.6545,1.65435,1.65445,320299998.0
2007-06-25 19:38:00,1.6545,1.6545,1.6544,1.6544,796499989.0
2007-06-25 19:39:00,1.6543,1.6545,1.6543,1.6544,2120799975.0
2007-06-25 19:40:00,1.6544,1.6545,1.6544,1.6545,1278699986.0
2007-06-25 19:41:00,1.6543,1.6544,1.6542,1.6544,196500004.0
2007-06-25 19:42:00,1.6545,1.6546,1.65445,1.6546,196500004.0
2007-06-25 19:43:00,1.6546,1.6546,1.6544,1.6544,113499999.0
2007-06-25 19:44:00,1.6544,1.6546,1.6544,1.6545,1665299993.0
2007-06-25 19:45:00,1.6545,1.6545,1.6545,1.6545,37600000.0
2007-06-25 19:46:00,1.6545,1.6545,1.6545,1.6545,99200000.0
2007-06-25 19:47:00,1.6545,1.6545,1.6545,1.6545,296899999.0
2007-06-25 19:48:00,1.6545,1.6547,1.65445,1.6547,1170600044.0
2007-06-25 19:49:00,1.6547,1.6548,1.6545,1.6547,711699995.0
2007-06-25 19:50:00,1.65465,1.6548,1.65465,1.6547,224600001.0
2007-06-25 19:51:00,1.6547,1.6547,1.6547,1.6547,7400000.0
2007-06-25 19:52:00,1.6547,1.6547,1.65465,1.6547,699500021.0
2007-06-25 19:53:00,1.6547,1.6547,1.6547,1.6547,405500015.0
2007-06-25 19:54:00,1.6547,1.6547,1.6547,1.6547,738300036.0
2007-06-25 19:55:00,1.6547,1.6547,1.6545,1.6545,1573400015.0
2007-06-25 19:56:00,1.6546,1.6546,1.6544,1.6545,56000000.0
2007-06-25 19:57:00,1.6545,1.6545,1.6545,1.6545,56000000.0
2007-06-25 19:58:00,1.6545,1.6546,1.6544,1.6544,1919300033.0
2007-06-25 19:59:00,1.6544,1.6545,1.6544,1.6545,836000017.0
2007-06-25 20:00:00,1.6545,1.65455,1.65445,1.6545,119700001.0
2007-06-25 20:01:00,1.6545,1.6545,1.65445,1.65445,17600000.0
2007-06-25 20:02:00,1.65445,1.6545,1.65445,1.6545,125600000.0
2007-06-25 20:03:00,1.6545,1.6545,1.6545,1.6545,22400000.0
2007-06-25 20:04:00,1.6545,1.6545,1.6545,1.6545,80000000.0
2007-06-25 20:05:00,1.6545,1.6545,1.6545,1.6545,68800000.0
2007-06-25 20:06:00,1.6545,1.6545,1.6545,1.6545,619700005.0
2007-06-25 20:07:00,1.6545,1.6545,1.6544,1.6544,878100005.0
2007-06-25 20:08:00,1.6545,1.6545,1.65425,1.65435,879600008.0
2007-06-25 20:09:00,1.65425,1.65435,1.6538,1.65395,1752899972.0
2007-06-25 20:10:00,1.654,1.654,1.6537,1.6538,1010200001.0
2007-06-25 20:11:00,1.65385,1.6539,1.6535,1.6535,1751599997.0
2007-06-25 20:12:00,1.6535,1.6537,1.6535,1.6536,1325399999.0
2007-06-25 20:13:00,1.6536,1.6538,1.6536,1.6537,1170400005.0
2007-06-25 20:14:00,1.6537,1.6537,1.65345,1.6535,2055799999.0
2007-06-25 20:15:00,1.65345,1.6537,1.65345,1.6537,110699998.0
2007-06-25 20:16:00,1.65317,1.65329,1.65299,1.65313,116700001.0
2007-06-25 20:17:00,1.6537,1.6537,1.6536,1.6536,51200000.0
2007-06-25 20:18:00,1.6536,1.6536,1.65355,1.65355,161900000.0
2007-06-25 20:19:00,1.65355,1.6536,1.65355,1.6536,424100000.0
2007-06-25 20:20:00,1.6536,1.6537,1.6535,1.6535,271600000.0
2007-06-25 20:21:00,1.6536,1.6538,1.65355,1.65355,1384699998.0
2007-06-25 20:22:00,1.6537,1.6537,1.6536,1.6537,253599998.0
2007-06-25 20:23:00,1.65354,1.65354,1.65325,1.65344,498700011.0
2007-06-25 20:24:00,1.6537,1.6538,1.6536,1.65365,190499998.0
2007-06-25 20:25:00,1.65365,1.6539,1.65365,1.65385,1061700000.0
2007-06-25 20:26:00,1.6539,1.6539,1.6536,1.6536,1817499985.0
2007-06-25 20:27:00,1.6537,1.65375,1.65365,1.65365,199100000.0
2007-06-25 20:28:00,1.6537,1.6537,1.65345,1.6536,490499994.0
2007-06-25 20:29:00,1.6535,1.65365,1.6535,1.6536,1004699978.0
2007-06-25 20:30:00,1.6536,1.6536,1.6535,1.6535,456900000.0
2007-06-25 20:31:00,1.6535,1.6535,1.65335,1.65335,107500000.0
2007-06-25 20:32:00,1.6534,1.6534,1.65335,1.65335,25400000.0
2007-06-25 20:33:00,1.6534,1.6535,1.6534,1.65345,1149699997.0
2007-06-25 20:34:00,1.65335,1.6534,1.65315,1.65315,718200005.0
2007-06-25 20:35:00,1.65315,1.6533,1.65305,1.6533,292900000.0
2007-06-25 20:36:00,1.6533,1.6533,1.6529,1.653,902200005.0
2007-06-25 20:37:00,1.653,1.6531,1.65295,1.6531,334699998.0
2007-06-25 20:38:00,1.6531,1.6533,1.6531,1.65315,1236400000.0
2007-06-25 20:39:00,1.6532,1.6534,1.6531,1.6533,945399994.0
2007-06-25 20:40:00,1.6534,1.6535,1.65325,1.6534,1763500004.0
2007-06-25 20:41:00,1.6534,1.6535,1.6533,1.6534,832200000.0
2007-06-25 20:42:00,1.6533,1.6533,1.65325,1.6533,303899998.0
2007-06-25 20:43:00,1.6533,1.6535,1.6533,1.6534,1881100011.0
2007-06-25 20:44:00,1.65335,1.6534,1.65335,1.6534,1234399997.0
2007-06-25 20:45:00,1.6534,1.6536,1.6534,1.6536,1456799992.0
2007-06-25 20:46:00,1.6536,1.65365,1.6534,1.6534,1147600007.0
2007-06-25 20:47:00,1.6534,1.6536,1.6534,1.6535,1974199981.0
2007-06-25 20:48:00,1.6534,1.6534,1.6529,1.6531,1524799979.0
2007-06-25 20:49:00,1.6531,1.6531,1.653,1.6531,1524799979.0
2007-06-25 20:50:00,1.6531,1.6531,1.6528,1.6529,688099991.0
2007-06-25 20:51:00,1.6529,1.653,1.65285,1.653,2026799979.0
2007-06-25 20:52:00,1.6528,1.6532,1.6528,1.653,1083499992.0
2007-06-25 20:53:00,1.6531,1.6536,1.6531,1.6536,1083499992.0
2007-06-25 20:54:00,1.6536,1.6536,1.6534,1.6536,440800000.0
2007-06-25 20:55:00,1.65355,1.6536,1.65335,1.65345,561200000.0
2007-06-25 20:56:00,1.65345,1.6535,1.65325,1.6535,1825600007.0
2007-06-25 20:57:00,1.65345,1.6536,1.65345,1.65355,374800000.0
2007-06-25 20:58:00,1.6535,1.65355,1.6532,1.6533,1791799993.0
2007-06-25 20:59:00,1.65325,1.65335,1.65305,1.65305,1185099993.0
2007-06-25 21:00:00,1.6532,1.6532,1.6529,1.6531,993400003.0
2007-06-25 21:01:00,1.6532,1.6532,1.65315,1.65315,993400003.0
2007-06-25 21:02:00,1.65315,1.6534,1.65315,1.6534,132700002.0
2007-06-25 21:03:00,1.6534,1.6534,1.6532,1.6532,603399994.0
2007-06-25 21:04:00,1.65315,1.6533,1.65315,1.6533,684600007.0
2007-06-25 21:05:00,1.65325,1.6533,1.65325,1.65325,69600000.0
2007-06-25 21:06:00,1.6533,1.6534,1.6533,1.6534,99999999.0
2007-06-25 21:07:00,1.65345,1.65355,1.65325,1.6535,1068099987.0
2007-06-25 21:08:00,1.65345,1.6535,1.6534,1.6535,912400000.0
2007-06-25 21:09:00,1.6535,1.6535,1.6535,1.6535,40800000.0
2007-06-25 21:10:00,1.6535,1.6536,1.6535,1.6536,18400000.0
2007-06-25 21:11:00,1.6536,1.6536,1.6534,1.6535,289100000.0
2007-06-25 21:12:00,1.6535,1.6535,1.6533,1.6533,374899998.0
2007-06-25 21:13:00,1.6533,1.6534,1.6533,1.6534,191199997.0
2007-06-25 21:14:00,1.6534,1.6535,1.6534,1.6535,75200000.0
2007-06-25 21:15:00,1.6535,1.6535,1.6533,1.6534,166299999.0
2007-06-25 21:16:00,1.6534,1.6534,1.6534,1.6534,447200001.0
2007-06-25 21:17:00,1.6534,1.6534,1.6534,1.6534,559999999.0
2007-06-25 21:18:00,1.6534,1.6535,1.65335,1.65335,365299999.0
2007-06-25 21:19:00,1.65345,1.6536,1.6534,1.6535,742200000.0
2007-06-25 21:20:00,1.6535,1.6538,1.65345,1.6537,1226100005.0
2007-06-25 21:21:00,1.6536,1.6537,1.6535,1.6535,519999996.0
2007-06-25 21:22:00,1.6535,1.6536,1.65335,1.6535,1579400001.0
2007-06-25 21:23:00,1.6535,1.6536,1.65345,1.6535,881099976.0
2007-06-25 21:24:00,1.6535,1.6535,1.65345,1.6535,107900000.0
2007-06-25 21:25:00,1.6535,1.6537,1.6534,1.6534,1880099990.0
2007-06-25 21:26:00,1.6534,1.6536,1.6534,1.6536,345299992.0
2007-06-25 21:27:00,1.6536,1.6536,1.6534,1.6535,530499998.0
2007-06-25 21:28:00,1.6535,1.6536,1.6535,1.6535,536300006.0
2007-06-25 21:29:00,1.6535,1.6536,1.6535,1.6536,844599994.0
2007-06-25 21:30:00,1.6536,1.6537,1.65345,1.6535,264900000.0
2007-06-25 21:31:00,1.6535,1.6536,1.6534,1.6536,877599980.0
2007-06-25 21:32:00,1.6536,1.6538,1.6536,1.6537,877599980.0
2007-06-25 21:33:00,1.6537,1.6537,1.6537,1.6537,38400000.0
2007-06-25 21:34:00,1.6537,1.6537,1.6535,1.6535,795500005.0
2007-06-25 21:35:00,1.6535,1.6536,1.6534,1.6536,454400000.0
2007-06-25 21:36:00,1.6536,1.6536,1.65355,1.6536,84000000.0
2007-06-25 21:37:00,1.6536,1.6536,1.6536,1.6536,38400000.0
2007-06-25 21:38:00,1.65301,1.65341,1.65301,1.65341,523500001.0
2007-06-25 21:39:00,1.6536,1.6536,1.6535,1.6536,232800000.0
2007-06-25 21:40:00,1.6536,1.6536,1.65345,1.6535,328399998.0
2007-06-25 21:41:00,1.6535,1.6537,1.6535,1.6535,494199993.0
2007-06-25 21:42:00,1.6535,1.6536,1.6535,1.6535,749600000.0
2007-06-25 21:43:00,1.6535,1.6535,1.65325,1.65325,1262599998.0
2007-06-25 21:44:00,1.65325,1.6534,1.65325,1.6534,60100000.0
2007-06-25 21:45:00,1.6534,1.6534,1.6533,1.6534,26800000.0
2007-06-25 21:46:00,1.6534,1.6534,1.653,1.653,891700006.0
2007-06-25 21:47:00,1.653,1.6532,1.653,1.6532,395700001.0
2007-06-25 21:48:00,1.6532,1.6533,1.6532,1.6532,1687799961.0
2007-06-25 21:49:00,1.6532,1.6532,1.65315,1.65315,249999996.0
2007-06-25 21:50:00,1.6532,1.6535,1.65315,1.65315,479299999.0
2007-06-25 21:51:00,1.6532,1.6535,1.6532,1.65325,382399998.0
2007-06-25 21:52:00,1.6533,1.6535,1.6533,1.6534,73900000.0
2007-06-25 21:53:00,1.65316,1.65318,1.65259,1.65312,681000002.0
2007-06-25 21:54:00,1.6534,1.6534,1.6533,1.6533,265500000.0
2007-06-25 21:55:00,1.6534,1.6534,1.6533,1.6534,32000000.0
2007-06-25 21:56:00,1.6535,1.6535,1.6535,1.6535,79200000.0
2007-06-25 21:57:00,1.6535,1.6535,1.6535,1.6535,27200000.0
2007-06-25 21:58:00,1.6535,1.6535,1.6534,1.6534,203099998.0
2007-06-25 21:59:00,1.6534,1.6534,1.6532,1.6533,375100005.0
2007-06-25 22:00:00,1.6533,1.6533,1.65315,1.65315,780399989.0
2007-06-25 22:01:00,1.6532,1.6535,1.65315,1.6535,329800001.0
2007-06-25 22:02:00,1.6535,1.6536,1.6535,1.6535,582700005.0
2007-06-25 22:03:00,1.6536,1.6536,1.6535,1.6536,849300013.0
2007-06-25 22:04:00,1.6536,1.6536,1.6536,1.6536,28000000.0
2007-06-25 22:05:00,1.6536,1.6536,1.6534,1.65355,539000011.0
2007-06-25 22:06:00,1.65355,1.6537,1.65355,1.65355,428000001.0
2007-06-25 22:07:00,1.65355,1.6536,1.65355,1.6536,770500013.0
2007-06-25 22:08:00,1.6536,1.6538,1.65355,1.6536,992199995.0
2007-06-25 22:09:00,1.6535,1.6536,1.6533,1.6534,1745299993.0
2007-06-25 22:10:00,1.6534,1.6534,1.65335,1.6534,1213799983.0
2007-06-25 22:11:00,1.65345,1.6535,1.6533,1.6533,1104100024.0
2007-06-25 22:12:00,1.6533,1.6533,1.6531,1.6531,1683100013.0
2007-06-25 22:13:00,1.6531,1.6532,1.6531,1.6532,1599300030.0
2007-06-25 22:14:00,1.6532,1.6532,1.6531,1.6531,946099994.0
2007-06-25 22:15:00,1.6531,1.6534,1.653,1.653,1307699997.0
2007-06-25 22:16:00,1.6531,1.6533,1.6531,1.6533,73200000.0
2007-06-25 22:17:00,1.6533,1.6533,1.6531,1.6533,696499999.0
2007-06-25 22:18:00,1.6533,1.6533,1.6532,1.6533,235399994.0
2007-06-25 22:19:00,1.6532,1.6533,1.6531,1.6532,392399994.0
2007-06-25 22:20:00,1.6533,1.6533,1.6532,1.6533,64000000.0
2007-06-25 22:21:00,1.65302,1.65332,1.65286,1.6532,985200008.0
2007-06-25 22:22:00,1.65305,1.65305,1.65265,1.653,261000000.0
2007-06-25 22:23:00,1.6533,1.6534,1.6532,1.6533,724099993.0
2007-06-25 22:24:00,1.6534,1.6534,1.6533,1.6534,184399998.0
2007-06-25 22:25:00,1.6534,1.6535,1.6533,1.6535,1490899989.0
2007-06-25 22:26:00,1.6535,1.6536,1.6535,1.6535,1029999991.0
2007-06-25 22:27:00,1.6536,1.6536,1.6535,1.6535,394299998.0
2007-06-25 22:28:00,1.6535,1.6535,1.6534,1.6534,426999996.0
2007-06-25 22:29:00,1.6534,1.6534,1.6534,1.6534,781599988.0
2007-06-25 22:30:00,1.6533,1.6535,1.6533,1.6535,232999996.0
2007-06-25 22:31:00,1.6535,1.6535,1.6535,1.6535,232999996.0
2007-06-25 22:32:00,1.6535,1.6535,1.6534,1.6535,92800000.0
2007-06-25 22:33:00,1.6535,1.6535,1.6535,1.6535,162699996.0
2007-06-25 22:34:00,1.65285,1.65325,1.65285,1.65325,159199997.0
2007-06-25 22:35:00,1.65332,1.65338,1.65303,1.65303,254600003.0
2007-06-25 22:36:00,1.6535,1.6535,1.6535,1.6535,18400000.0
2007-06-25 22:37:00,1.6535,1.6535,1.6534,1.6534,226399999.0
2007-06-25 22:38:00,1.6535,1.6535,1.6533,1.6534,987499990.0
2007-06-25 22:39:00,1.6534,1.6534,1.6534,1.6534,151000001.0
2007-06-25 22:40:00,1.6534,1.6535,1.6533,1.6535,351899995.0
2007-06-25 22:41:00,1.6536,1.6536,1.6536,1.6536,221599998.0
2007-06-25 22:42:00,1.6536,1.6536,1.6536,1.6536,283999998.0
2007-06-25 22:43:00,1.6536,1.6536,1.6536,1.6536,80000000.0
2007-06-25 22:44:00,1.6536,1.6536,1.6536,1.6536,46400000.0
2007-06-25 22:45:00,1.6536,1.6536,1.6536,1.6536,19200000.0
2007-06-25 22:46:00,1.6536,1.6536,1.6535,1.6535,513599998.0
2007-06-25 22:47:00,1.6535,1.6536,1.6535,1.6536,396799995.0
2007-06-25 22:48:00,1.6536,1.6537,1.6535,1.6536,1332999987.0
2007-06-25 22:49:00,1.6536,1.6539,1.6535,1.65375,982200006.0
2007-06-25 22:50:00,1.6538,1.654,1.6538,1.6539,441099997.0
2007-06-25 22:51:00,1.6539,1.6539,1.6538,1.6539,547399997.0
2007-06-25 22:52:00,1.6538,1.6539,1.6538,1.6538,271600006.0
2007-06-25 22:53:00,1.6538,1.6539,1.6538,1.6539,40800000.0
2007-06-25 22:54:00,1.6539,1.6539,1.6538,1.6539,320399996.0
2007-06-25 22:55:00,1.6539,1.6539,1.6539,1.6539,34299999.0
2007-06-25 22:56:00,1.6539,1.6539,1.6537,1.6537,2018099978.0
2007-06-25 22:57:00,1.6537,1.6539,1.65365,1.6539,600999992.0
2007-06-25 22:58:00,1.6539,1.6539,1.6538,1.6538,779699997.0
2007-06-25 22:59:00,1.6538,1.6538,1.6537,1.6538,466100002.0
2007-06-25 23:00:00,1.6537,1.6538,1.6537,1.6538,158500001.0
2007-06-25 23:01:00,1.6538,1.6538,1.6538,1.6538,15900000.0
2007-06-25 23:02:00,1.6539,1.6539,1.6538,1.6538,296200000.0
2007-06-25 23:03:00,1.6538,1.6539,1.6537,1.6538,429500001.0
2007-06-25 23:04:00,1.6538,1.6538,1.6538,1.6538,67700000.0
2007-06-25 23:05:00,1.6538,1.6538,1.6537,1.6537,231799996.0
2007-06-25 23:06:00,1.6537,1.6537,1.6537,1.6537,135399999.0
2007-06-25 23:07:00,1.6537,1.6538,1.6537,1.6538,13600000.0
2007-06-25 23:08:00,1.6538,1.6539,1.6537,1.6538,176599999.0
2007-06-25 23:09:00,1.6538,1.6538,1.6538,1.6538,47800000.0
2007-06-25 23:10:00,1.6538,1.6538,1.6537,1.6537,28800001.0
2007-06-25 23:11:00,1.6538,1.6539,1.6536,1.6538,384999995.0
2007-06-25 23:12:00,1.65376,1.65379,1.6535,1.6535,35800000.0
2007-06-25 23:13:00,1.6539,1.6539,1.6538,1.6538,67800000.0
2007-06-25 23:14:00,1.6538,1.6539,1.6537,1.6538,277200000.0
2007-06-25 23:15:00,1.6538,1.6538,1.6538,1.6538,56500000.0
2007-06-25 23:16:00,1.6538,1.6538,1.6538,1.6538,84400000.0
2007-06-25 23:17:00,1.6538,1.6538,1.6538,1.6538,51000000.0
2007-06-25 23:18:00,1.6538,1.6538,1.6538,1.6538,147400000.0
2007-06-25 23:19:00,1.6538,1.6538,1.6538,1.6538,255000000.0
2007-06-25 23:20:00,1.6538,1.6538,1.6536,1.6536,73300000.0
2007-06-25 23:21:00,1.6537,1.6537,1.6536,1.6536,254400000.0
2007-06-25 23:22:00,1.6536,1.6537,1.6536,1.6537,91200000.0
2007-06-25 23:23:00,1.6537,1.6537,1.6537,1.6537,14400000.0
2007-06-25 23:24:00,1.6537,1.6537,1.6537,1.6537,6300000.0
2007-06-25 23:25:00,1.65316,1.65343,1.65284,1.65343,162300005.0
2007-06-25 23:26:00,1.6537,1.6537,1.6537,1.6537,93600000.0
2007-06-25 23:27:00,1.6538,1.6538,1.6538,1.6538,137900000.0
2007-06-25 23:28:00,1.6538,1.6539,1.6538,1.6539,32800000.0
2007-06-25 23:29:00,1.6539,1.6539,1.6539,1.6539,522000000.0
2007-06-25 23:30:00,1.6539,1.654,1.6538,1.6538,728799993.0
2007-06-25 23:31:00,1.6539,1.6539,1.6538,1.6538,196899994.0
2007-06-25 23:32:00,1.6538,1.6539,1.6538,1.6539,331899998.0
2007-06-25 23:33:00,1.6539,1.6539,1.6538,1.6538,376600002.0
2007-06-25 23:34:00,1.6538,1.6538,1.6538,1.6538,125300004.0
2007-06-25 23:35:00,1.6538,1.6539,1.6538,1.6539,221600002.0
2007-06-25 23:36:00,1.6539,1.654,1.6539,1.654,279200000.0
2007-06-25 23:37:00,1.654,1.654,1.654,1.654,57400000.0
2007-06-25 23:38:00,1.654,1.654,1.6539,1.6539,47900002.0
2007-06-25 23:39:00,1.65395,1.654,1.6539,1.654,165600000.0
2007-06-25 23:40:00,1.654,1.654,1.654,1.654,120299999.0
2007-06-25 23:41:00,1.65405,1.6541,1.654,1.654,168500002.0
2007-06-25 23:42:00,1.65368,1.65393,1.65352,1.65352,479599996.0
2007-06-25 23:43:00,1.654,1.654,1.654,1.654,224399999.0
2007-06-25 23:44:00,1.654,1.654,1.654,1.654,65500000.0
2007-06-25 23:45:00,1.654,1.654,1.654,1.654,226800006.0
2007-06-25 23:46:00,1.654,1.654,1.654,1.654,114400000.0
2007-06-25 23:47:00,1.654,1.654,1.654,1.654,56600000.0
2007-06-25 23:48:00,1.654,1.654,1.654,1.654,100000000.0
2007-06-25 23:49:00,1.654,1.654,1.654,1.654,78400000.0
2007-06-25 23:50:00,1.65395,1.6541,1.65395,1.6541,82900000.0
2007-06-25 23:51:00,1.654,1.654,1.654,1.654,6400000.0
2007-06-25 23:52:00,1.6541,1.6541,1.6541,1.6541,2400000.0
2007-06-25 23:53:00,1.6541,1.6541,1.6541,1.6541,2400000.0
2007-06-25 23:54:00,1.6541,1.6541,1.6541,1.6541,7200000.0
2007-06-25 23:55:00,1.6537,1.6537,1.65331,1.6536,368000003.0
2007-06-25 23:56:00,1.65376,1.65378,1.65368,1.65378,249000000.0
2007-06-25 23:57:00,1.6541,1.6541,1.654,1.654,58400000.0
2007-06-25 23:58:00,1.654,1.654,1.654,1.654,76000000.0
2007-06-25 23:59:00,1.654,1.654,1.654,1.654,88000000.0
2007-06-26 00:00:00,1.6541,1.6541,1.6541,1.6541,7200000.0
2007-06-26 00:01:00,1.65405,1.6541,1.654,1.654,415999999.0
2007-06-26 00:02:00,1.654,1.654,1.654,1.654,18400000.0
2007-06-26 00:03:00,1.654,1.6541,1.6539,1.6539,386299996.0
2007-06-26 00:04:00,1.654,1.654,1.654,1.654,32000000.0
2007-06-26 00:05:00,1.654,1.6541,1.6539,1.6539,553700005.0
2007-06-26 00:06:00,1.654,1.654,1.654,1.654,121600000.0
2007-06-26 00:07:00,1.654,1.654,1.6539,1.6539,115700004.0
2007-06-26 00:08:00,1.6539,1.6541,1.6539,1.654,243900000.0
2007-06-26 00:09:00,1.6539,1.6542,1.6539,1.654,426099995.0
2007-06-26 00:10:00,1.6541,1.6541,1.654,1.654,103899999.0
2007-06-26 00:11:00,1.6537,1.65393,1.65369,1.65369,62400000.0
2007-06-26 00:12:00,1.6541,1.6542,1.654,1.654,120699998.0
2007-06-26 00:13:00,1.654,1.654,1.654,1.654,93600000.0
2007-06-26 00:14:00,1.654,1.6542,1.654,1.6541,131300000.0
2007-06-26 00:15:00,1.654,1.654,1.654,1.654,81600000.0
2007-06-26 00:16:00,1.65375,1.65375,1.65362,1.65362,100000000.0
2007-06-26 00:17:00,1.65366,1.65366,1.6536,1.65366,70100000.0
2007-06-26 00:18:00,1.65384,1.65384,1.6537,1.6537,159400003.0
2007-06-26 00:19:00,1.65382,1.65395,1.65382,1.65395,40800001.0
2007-06-26 00:20:00,1.65348,1.65381,1.65346,1.65381,40100000.0
2007-06-26 00:21:00,1.65381,1.65403,1.65381,1.65403,165800000.0
2007-06-26 00:22:00,1.6537,1.65392,1.65363,1.65392,68200001.0
2007-06-26 00:23:00,1.654,1.654,1.654,1.654,20500000.0
2007-06-26 00:24:00,1.65375,1.65402,1.65356,1.65381,317999997.0
2007-06-26 00:25:00,1.654,1.654,1.6539,1.6539,83800000.0
2007-06-26 00:26:00,1.6539,1.6539,1.6539,1.6539,23900000.0
2007-06-26 00:27:00,1.65374,1.65393,1.65367,1.6538,712099991.0
2007-06-26 00:28:00,1.6539,1.654,1.6538,1.6538,491199999.0
2007-06-26 00:29:00,1.6539,1.6539,1.6539,1.6539,76500000.0
2007-06-26 00:30:00,1.654,1.654,1.6538,1.654,381599999.0
2007-06-26 00:31:00,1.654,1.654,1.654,1.654,87200001.0
2007-06-26 00:32:00,1.654,1.654,1.6539,1.6539,489200002.0
2007-06-26 00:33:00,1.6539,1.6539,1.6539,1.6539,96500000.0
2007-06-26 00:34:00,1.6539,1.654,1.6539,1.654,149200001.0
2007-06-26 00:35:00,1.654,1.654,1.654,1.654,40800000.0
2007-06-26 00:36:00,1.6537,1.65392,1.6537,1.65372,1207700003.0
2007-06-26 00:37:00,1.654,1.654,1.65375,1.6539,652900002.0
2007-06-26 00:38:00,1.6539,1.6539,1.6539,1.6539,29500000.0
2007-06-26 00:39:00,1.654,1.654,1.654,1.654,24800000.0
2007-06-26 00:40:00,1.65368,1.65388,1.65351,1.65382,956399982.0
2007-06-26 00:41:00,1.65381,1.65384,1.65364,1.6538,140499997.0
2007-06-26 00:42:00,1.654,1.654,1.6538,1.6538,96700000.0
2007-06-26 00:43:00,1.6539,1.654,1.6538,1.6538,270699998.0
2007-06-26 00:44:00,1.6539,1.6539,1.6538,1.6538,744699997.0
2007-06-26 00:45:00,1.6538,1.6538,1.6536,1.6537,911600002.0
2007-06-26 00:46:00,1.6537,1.6537,1.6536,1.6537,220100000.0
2007-06-26 00:47:00,1.6537,1.6537,1.6535,1.6535,315199996.0
2007-06-26 00:48:00,1.6535,1.6535,1.6534,1.6534,34400000.0
2007-06-26 00:49:00,1.6535,1.6536,1.6535,1.6536,303300007.0
2007-06-26 00:50:00,1.6536,1.6536,1.6535,1.6536,565600007.0
2007-06-26 00:51:00,1.6536,1.6536,1.6535,1.6535,682300011.0
2007-06-26 00:52:00,1.6535,1.6535,1.6531,1.6531,743399996.0
2007-06-26 00:53:00,1.65315,1.6532,1.65315,1.6532,104699997.0
2007-06-26 00:54:00,1.6532,1.6532,1.6532,1.6532,28700001.0
2007-06-26 00:55:00,1.6532,1.6533,1.6532,1.6532,639199983.0
2007-06-26 00:56:00,1.6532,1.6532,1.6532,1.6532,231800001.0
2007-06-26 00:57:00,1.65315,1.6535,1.6531,1.6535,328000006.0
2007-06-26 00:58:00,1.6535,1.6538,1.6534,1.6534,96800000.0
2007-06-26 00:59:00,1.65336,1.65349,1.65331,1.65348,784699992.0
2007-06-26 01:00:00,1.6534,1.6535,1.6533,1.65345,192099999.0
2007-06-26 01:01:00,1.6535,1.6536,1.6535,1.6536,52800001.0
2007-06-26 01:02:00,1.6536,1.6536,1.6536,1.6536,86900003.0
2007-06-26 01:03:00,1.6536,1.6536,1.6536,1.6536,62200000.0
2007-06-26 01:04:00,1.6536,1.6536,1.65355,1.65355,178100002.0
2007-06-26 01:05:00,1.6531,1.65342,1.6531,1.65342,1280000016.0
2007-06-26 01:06:00,1.6533,1.6535,1.65315,1.65338,879400001.0
2007-06-26 01:07:00,1.65346,1.65346,1.65334,1.65346,307400004.0
2007-06-26 01:08:00,1.6536,1.6536,1.6536,1.6536,232400005.0
2007-06-26 01:09:00,1.6536,1.6536,1.6536,1.6536,141300000.0
2007-06-26 01:10:00,1.6536,1.6536,1.6536,1.6536,16500000.0
2007-06-26 01:11:00,1.6536,1.6536,1.6536,1.6536,112500000.0
2007-06-26 01:12:00,1.65345,1.65353,1.65332,1.65339,39200000.0
2007-06-26 01:13:00,1.6536,1.6536,1.6536,1.6536,172400003.0
2007-06-26 01:14:00,1.6536,1.6536,1.6535,1.6535,67099998.0
2007-06-26 01:15:00,1.65349,1.65349,1.65302,1.65321,137100003.0
2007-06-26 01:16:00,1.65322,1.65337,1.65322,1.65323,50000000.0
2007-06-26 01:17:00,1.6535,1.6535,1.6535,1.6535,449299994.0
2007-06-26 01:18:00,1.6535,1.6535,1.65345,1.6535,399200000.0
2007-06-26 01:19:00,1.6535,1.6535,1.6535,1.6535,34400000.0
2007-06-26 01:20:00,1.6535,1.6535,1.6535,1.6535,30400000.0
2007-06-26 01:21:00,1.6535,1.6535,1.65345,1.6535,800899987.0
2007-06-26 01:22:00,1.6534,1.65346,1.65306,1.65316,409900002.0
2007-06-26 01:23:00,1.6535,1.6535,1.6534,1.6535,1702000010.0
2007-06-26 01:24:00,1.6535,1.6535,1.6535,1.6535,435900002.0
2007-06-26 01:25:00,1.6535,1.6535,1.6533,1.6534,604600000.0
2007-06-26 01:26:00,1.6534,1.6534,1.65325,1.65325,217300000.0
2007-06-26 01:27:00,1.65345,1.65345,1.6533,1.6533,71099999.0
2007-06-26 01:28:00,1.6533,1.6533,1.6531,1.6531,273300003.0
2007-06-26 01:29:00,1.6531,1.6531,1.653,1.6531,586999993.0
2007-06-26 01:30:00,1.6531,1.6533,1.6531,1.6533,978500023.0
2007-06-26 01:31:00,1.6526,1.65304,1.6526,1.65285,36000000.0
2007-06-26 01:32:00,1.6533,1.6533,1.65315,1.65325,319800000.0
2007-06-26 01:33:00,1.65311,1.6532,1.65272,1.6532,442899988.0
2007-06-26 01:34:00,1.6533,1.6533,1.6532,1.6533,719400012.0
2007-06-26 01:35:00,1.6533,1.6533,1.6531,1.6531,683699996.0
2007-06-26 01:36:00,1.6531,1.6532,1.6531,1.6532,430500006.0
2007-06-26 01:37:00,1.6532,1.6532,1.6532,1.6532,133300004.0
2007-06-26 01:38:00,1.6532,1.6532,1.6532,1.6532,129400002.0
2007-06-26 01:39:00,1.6532,1.6532,1.6532,1.6532,45600000.0
2007-06-26 01:40:00,1.6532,1.6532,1.6532,1.6532,186000000.0
2007-06-26 01:41:00,1.6532,1.6532,1.65315,1.6532,1659900000.0
2007-06-26 01:42:00,1.6532,1.6532,1.6532,1.6532,635999995.0
2007-06-26 01:43:00,1.65285,1.653,1.65256,1.653,675200002.0
2007-06-26 01:44:00,1.6532,1.6532,1.65315,1.65315,54700000.0
2007-06-26 01:45:00,1.6532,1.6532,1.6531,1.6532,338299998.0
2007-06-26 01:46:00,1.6532,1.6532,1.65315,1.65315,121499998.0
2007-06-26 01:47:00,1.65288,1.65301,1.6526,1.65301,104600000.0
2007-06-26 01:48:00,1.6532,1.6532,1.6532,1.6532,36800000.0
2007-06-26 01:49:00,1.65303,1.65303,1.65285,1.65288,106999998.0
2007-06-26 01:50:00,1.6532,1.6532,1.6531,1.6531,361699991.0
2007-06-26 01:51:00,1.6531,1.6533,1.6531,1.6531,258899994.0
2007-06-26 01:52:00,1.6531,1.6531,1.653,1.653,58299998.0
2007-06-26 01:53:00,1.653,1.6531,1.65295,1.6531,595299996.0
2007-06-26 01:54:00,1.6531,1.6531,1.653,1.653,286499996.0
2007-06-26 01:55:00,1.65295,1.653,1.6529,1.653,257499998.0
2007-06-26 01:56:00,1.653,1.6531,1.653,1.653,309600000.0
2007-06-26 01:57:00,1.653,1.653,1.653,1.653,270400000.0
2007-06-26 01:58:00,1.65248,1.65276,1.65245,1.65245,140800000.0
2007-06-26 01:59:00,1.653,1.653,1.653,1.653,118400000.0
2007-06-26 02:00:00,1.653,1.6531,1.65285,1.6531,817899998.0
2007-06-26 02:01:00,1.6531,1.6531,1.6531,1.6531,132800000.0
2007-06-26 02:02:00,1.6531,1.6532,1.653,1.6532,527900001.0
2007-06-26 02:03:00,1.6532,1.6532,1.6531,1.6532,651699993.0
2007-06-26 02:04:00,1.6533,1.6533,1.6532,1.6532,78299997.0
2007-06-26 02:05:00,1.65232,1.65302,1.65232,1.65256,140300001.0
2007-06-26 02:06:00,1.6532,1.6533,1.6532,1.6532,233099999.0
2007-06-26 02:07:00,1.65289,1.65295,1.65235,1.65295,164799995.0
2007-06-26 02:08:00,1.6532,1.6532,1.6532,1.6532,158400003.0
2007-06-26 02:09:00,1.65315,1.6532,1.65315,1.6532,334100000.0
2007-06-26 02:10:00,1.6532,1.6532,1.65315,1.6532,116499998.0
2007-06-26 02:11:00,1.6532,1.6532,1.6532,1.6532,512000000.0
2007-06-26 02:12:00,1.6532,1.6532,1.6532,1.6532,104600000.0
2007-06-26 02:13:00,1.6532,1.6532,1.653,1.6531,541199999.0
2007-06-26 02:14:00,1.6531,1.6531,1.653,1.6531,227000001.0
2007-06-26 02:15:00,1.6531,1.6531,1.6531,1.6531,141399994.0
2007-06-26 02:16:00,1.6531,1.6531,1.65305,1.6531,655200002.0
2007-06-26 02:17:00,1.6531,1.65315,1.6531,1.65315,438300003.0
2007-06-26 02:18:00,1.65315,1.65315,1.65305,1.65315,364100006.0
2007-06-26 02:19:00,1.65315,1.6532,1.6531,1.6532,591500005.0
2007-06-26 02:20:00,1.6532,1.6532,1.6532,1.6532,261699991.0
2007-06-26 02:21:00,1.6532,1.6532,1.6531,1.6531,253899998.0
2007-06-26 02:22:00,1.6531,1.6532,1.6531,1.65315,365699995.0
2007-06-26 02:23:00,1.6531,1.6532,1.6531,1.6532,579699995.0
2007-06-26 02:24:00,1.6532,1.6532,1.653,1.653,1888999966.0
2007-06-26 02:25:00,1.653,1.6531,1.653,1.6531,338500008.0
2007-06-26 02:26:00,1.6531,1.6531,1.6531,1.6531,427799987.0
2007-06-26 02:27:00,1.6531,1.6531,1.653,1.653,1382999995.0
2007-06-26 02:28:00,1.6531,1.6531,1.6531,1.6531,2400000.0
2007-06-26 02:29:00,1.6531,1.6531,1.6531,1.6531,12800000.0
2007-06-26 02:30:00,1.6531,1.6531,1.653,1.653,78400000.0
2007-06-26 02:31:00,1.653,1.653,1.653,1.653,7200000.0
2007-06-26 02:32:00,1.65246,1.65268,1.6524,1.65254,506900004.0
2007-06-26 02:33:00,1.653,1.653,1.6529,1.6529,320400001.0
2007-06-26 02:34:00,1.6529,1.6531,1.6529,1.653,1140200016.0
2007-06-26 02:35:00,1.653,1.653,1.6529,1.6529,364000003.0
2007-06-26 02:36:00,1.6529,1.653,1.6529,1.653,414699997.0
2007-06-26 02:37:00,1.65295,1.653,1.6529,1.653,392799999.0
2007-06-26 02:38:00,1.653,1.6531,1.6529,1.653,1437199986.0
2007-06-26 02:39:00,1.65295,1.653,1.6529,1.6529,1481199981.0
2007-06-26 02:40:00,1.6529,1.653,1.6529,1.653,57600000.0
2007-06-26 02:41:00,1.653,1.653,1.6528,1.6529,161600000.0
2007-06-26 02:42:00,1.6529,1.6529,1.6529,1.6529,28800000.0
2007-06-26 02:43:00,1.6529,1.6529,1.6529,1.6529,4000000.0
2007-06-26 02:44:00,1.6529,1.6529,1.6529,1.6529,9600000.0
2007-06-26 02:45:00,1.6529,1.6529,1.6529,1.6529,22400000.0
2007-06-26 02:46:00,1.6529,1.6529,1.65285,1.65285,29600000.0
2007-06-26 02:47:00,1.6529,1.6529,1.6529,1.6529,34900000.0
2007-06-26 02:48:00,1.6529,1.6529,1.6529,1.6529,354399998.0
2007-06-26 02:49:00,1.6529,1.6529,1.65285,1.65285,591200011.0
2007-06-26 02:50:00,1.65269,1.65275,1.65208,1.65208,19400000.0
2007-06-26 02:51:00,1.6529,1.6529,1.65275,1.6528,199900003.0
2007-06-26 02:52:00,1.6528,1.6528,1.6528,1.6528,219500000.0
2007-06-26 02:53:00,1.6528,1.6528,1.6527,1.6528,526200000.0
2007-06-26 02:54:00,1.6528,1.653,1.65275,1.6528,1613700015.0
2007-06-26 02:55:00,1.6528,1.6528,1.65275,1.6528,1867700025.0
2007-06-26 02:56:00,1.6527,1.6529,1.6527,1.6528,981899986.0
2007-06-26 02:57:00,1.65275,1.6528,1.6527,1.6528,981899986.0
2007-06-26 02:58:00,1.6528,1.6528,1.65275,1.6528,794199997.0
2007-06-26 02:59:00,1.6528,1.6528,1.6525,1.65255,823400004.0
2007-06-26 03:00:00,1.65255,1.6528,1.65255,1.6527,804300001.0
2007-06-26 03:01:00,1.6527,1.6528,1.65265,1.6528,1605899980.0
2007-06-26 03:02:00,1.6528,1.6529,1.6528,1.6528,721100006.0
2007-06-26 03:03:00,1.6528,1.653,1.6528,1.653,428199988.0
2007-06-26 03:04:00,1.653,1.6537,1.653,1.6534,1323600001.0
2007-06-26 03:05:00,1.6534,1.6534,1.6533,1.6534,1162900012.0
2007-06-26 03:06:00,1.6534,1.6534,1.6531,1.65315,1553999987.0
2007-06-26 03:07:00,1.65315,1.6532,1.65235,1.6525,1662199980.0
2007-06-26 03:08:00,1.65245,1.6527,1.65245,1.65265,622600000.0
2007-06-26 03:09:00,1.65265,1.6527,1.6524,1.6524,513299999.0
2007-06-26 03:10:00,1.6524,1.6525,1.6524,1.6525,376899990.0
2007-06-26 03:11:00,1.6525,1.6525,1.6524,1.6524,485999998.0
2007-06-26 03:12:00,1.6524,1.6524,1.65215,1.65215,1048899990.0
2007-06-26 03:13:00,1.6522,1.6522,1.6522,1.6522,64000000.0
2007-06-26 03:14:00,1.6522,1.6523,1.65215,1.6523,361600001.0
2007-06-26 03:15:00,1.6523,1.6523,1.6522,1.6522,655499999.0
2007-06-26 03:16:00,1.6522,1.6523,1.6522,1.65225,691200002.0
2007-06-26 03:17:00,1.65225,1.6523,1.65215,1.6522,634100009.0
2007-06-26 03:18:00,1.65157,1.65203,1.65153,1.65153,105099999.0
2007-06-26 03:19:00,1.6522,1.6524,1.6522,1.65235,1011899987.0
2007-06-26 03:20:00,1.65235,1.6525,1.65235,1.6525,467400000.0
2007-06-26 03:21:00,1.6525,1.6526,1.65245,1.6525,1394699998.0
2007-06-26 03:22:00,1.6525,1.6526,1.65245,1.6526,1243499987.0
2007-06-26 03:23:00,1.6526,1.6527,1.6525,1.6525,1175700000.0
2007-06-26 03:24:00,1.6525,1.6528,1.6525,1.6528,1236899996.0
2007-06-26 03:25:00,1.6528,1.6528,1.6526,1.6526,692599989.0
2007-06-26 03:26:00,1.6526,1.6526,1.6526,1.6526,310299996.0
2007-06-26 03:27:00,1.6526,1.6526,1.65255,1.65255,866600004.0
2007-06-26 03:28:00,1.6526,1.6526,1.65255,1.6526,182100002.0
2007-06-26 03:29:00,1.6526,1.6526,1.6525,1.6525,229899997.0
2007-06-26 03:30:00,1.6525,1.6525,1.6525,1.6525,167600001.0
2007-06-26 03:31:00,1.6525,1.6525,1.6525,1.6525,46299999.0
2007-06-26 03:32:00,1.6525,1.6527,1.6525,1.6526,658699994.0
2007-06-26 03:33:00,1.6526,1.6526,1.6524,1.6525,363699998.0
2007-06-26 03:34:00,1.6525,1.6525,1.6525,1.6525,37500000.0
2007-06-26 03:35:00,1.6525,1.6526,1.6525,1.6526,344299997.0
2007-06-26 03:36:00,1.6526,1.6526,1.6526,1.6526,19200001.0
2007-06-26 03:37:00,1.65251,1.65257,1.65237,1.6525,144399998.0
2007-06-26 03:38:00,1.6528,1.6528,1.6526,1.6526,81600002.0
2007-06-26 03:39:00,1.6526,1.6526,1.6526,1.6526,58100001.0
2007-06-26 03:40:00,1.6526,1.6526,1.65255,1.65255,37600000.0
2007-06-26 03:41:00,1.6526,1.6526,1.6526,1.6526,21600000.0
2007-06-26 03:42:00,1.6526,1.6526,1.6526,1.6526,43200000.0
2007-06-26 03:43:00,1.6526,1.65265,1.6526,1.6526,135200000.0
2007-06-26 03:44:00,1.6526,1.6526,1.6526,1.6526,86400000.0
2007-06-26 03:45:00,1.6526,1.6526,1.65255,1.65255,44800001.0
2007-06-26 03:46:00,1.65203,1.65245,1.65202,1.65234,82400000.0
2007-06-26 03:47:00,1.65253,1.65253,1.65247,1.65247,19200000.0
2007-06-26 03:48:00,1.6526,1.6526,1.6526,1.6526,43200000.0
2007-06-26 03:49:00,1.6526,1.6526,1.6526,1.6526,75899999.0
2007-06-26 03:50:00,1.6523,1.65247,1.65218,1.65247,116799999.0
2007-06-26 03:51:00,1.65237,1.65237,1.65223,1.65226,90399998.0
2007-06-26 03:52:00,1.65233,1.65245,1.65221,1.65245,132399998.0
2007-06-26 03:53:00,1.65233,1.65248,1.65233,1.65245,144699999.0
2007-06-26 03:54:00,1.6526,1.6526,1.6526,1.6526,30299999.0
2007-06-26 03:55:00,1.6526,1.6526,1.6526,1.6526,149400001.0
2007-06-26 03:56:00,1.6526,1.6527,1.6526,1.6527,232699999.0
2007-06-26 03:57:00,1.6527,1.6527,1.6527,1.6527,22400000.0
2007-06-26 03:58:00,1.6527,1.6528,1.6527,1.6528,306400002.0
2007-06-26 03:59:00,1.6528,1.6529,1.6527,1.6527,367900009.0
2007-06-26 04:00:00,1.6527,1.6527,1.6527,1.6527,47900002.0
2007-06-26 04:01:00,1.6527,1.6527,1.6527,1.6527,302500008.0
2007-06-26 04:02:00,1.6527,1.6527,1.6527,1.6527,632300008.0
2007-06-26 04:03:00,1.65234,1.65262,1.65224,1.65246,688900004.0
2007-06-26 04:04:00,1.6527,1.6527,1.6527,1.6527,346100004.0
2007-06-26 04:05:00,1.65256,1.6528,1.65203,1.6528,170200000.0
2007-06-26 04:06:00,1.65275,1.65275,1.65275,1.65275,5600000.0
2007-06-26 04:07:00,1.6528,1.6528,1.6528,1.6528,331900018.0
2007-06-26 04:08:00,1.6528,1.6528,1.6528,1.6528,35900002.0
2007-06-26 04:09:00,1.6528,1.6528,1.6528,1.6528,119800004.0
2007-06-26 04:10:00,1.6528,1.6528,1.65275,1.6528,175600000.0
2007-06-26 04:11:00,1.6528,1.6528,1.6528,1.6528,107700006.0
2007-06-26 04:12:00,1.6524,1.65256,1.65229,1.65229,71200000.0
2007-06-26 04:13:00,1.6528,1.6528,1.6528,1.6528,47100002.0
2007-06-26 04:14:00,1.6528,1.6528,1.6528,1.6528,127199998.0
2007-06-26 04:15:00,1.6528,1.653,1.6528,1.653,353200000.0
2007-06-26 04:16:00,1.653,1.653,1.6528,1.6528,679799990.0
2007-06-26 04:17:00,1.6528,1.6528,1.6528,1.6528,434999995.0
2007-06-26 04:18:00,1.6528,1.653,1.6528,1.653,523299992.0
2007-06-26 04:19:00,1.653,1.6531,1.653,1.653,336600000.0
2007-06-26 04:20:00,1.653,1.653,1.6529,1.65295,175000001.0
2007-06-26 04:21:00,1.653,1.653,1.653,1.653,5600000.0
2007-06-26 04:22:00,1.653,1.653,1.653,1.653,7100000.0
2007-06-26 04:23:00,1.6531,1.6531,1.6531,1.6531,28000000.0
2007-06-26 04:24:00,1.6531,1.6531,1.6531,1.6531,9600000.0
2007-06-26 04:25:00,1.6531,1.6531,1.6531,1.6531,536800001.0
2007-06-26 04:26:00,1.6531,1.6531,1.6531,1.6531,26299999.0
2007-06-26 04:27:00,1.6531,1.6531,1.65305,1.6531,580999983.0
2007-06-26 04:28:00,1.6531,1.6531,1.6531,1.6531,183700000.0
2007-06-26 04:29:00,1.6531,1.6531,1.65295,1.65295,624599999.0
2007-06-26 04:30:00,1.653,1.653,1.65295,1.65295,39200001.0
2007-06-26 04:31:00,1.65295,1.6531,1.65295,1.653,146900002.0
2007-06-26 04:32:00,1.6531,1.6532,1.6531,1.6531,83200001.0
2007-06-26 04:33:00,1.6531,1.65315,1.653,1.653,460800006.0
2007-06-26 04:34:00,1.6531,1.6531,1.653,1.6531,148700003.0
2007-06-26 04:35:00,1.6531,1.6531,1.653,1.653,375400008.0
2007-06-26 04:36:00,1.65277,1.65292,1.65249,1.65292,265700011.0
2007-06-26 04:37:00,1.6528,1.65285,1.65253,1.65285,184300002.0
2007-06-26 04:38:00,1.653,1.6531,1.653,1.6531,313399998.0
2007-06-26 04:39:00,1.6531,1.6531,1.6531,1.6531,72799998.0
2007-06-26 04:40:00,1.6531,1.6532,1.6531,1.6532,176500006.0
2007-06-26 04:41:00,1.6532,1.6532,1.6532,1.6532,503999999.0
2007-06-26 04:42:00,1.65259,1.65266,1.65259,1.65266,38400002.0
2007-06-26 04:43:00,1.6532,1.6532,1.6532,1.6532,237499996.0
2007-06-26 04:44:00,1.6532,1.6533,1.653,1.6531,1118499989.0
2007-06-26 04:45:00,1.653,1.653,1.653,1.653,42400000.0
2007-06-26 04:46:00,1.653,1.653,1.65295,1.65295,90699999.0
2007-06-26 04:47:00,1.653,1.653,1.65295,1.653,28100000.0
2007-06-26 04:48:00,1.65295,1.653,1.65295,1.653,28600000.0
2007-06-26 04:49:00,1.653,1.653,1.653,1.653,12000000.0
2007-06-26 04:50:00,1.6529,1.6529,1.6529,1.6529,54299999.0
2007-06-26 04:51:00,1.6529,1.6529,1.6527,1.6528,263700000.0
2007-06-26 04:52:00,1.6528,1.653,1.6528,1.6528,547599990.0
2007-06-26 04:53:00,1.6528,1.6528,1.6528,1.6528,68199999.0
2007-06-26 04:54:00,1.6528,1.6528,1.65255,1.6526,356499999.0
2007-06-26 04:55:00,1.65255,1.65265,1.65255,1.6526,980400012.0
2007-06-26 04:56:00,1.65265,1.6528,1.6526,1.6527,488800001.0
2007-06-26 04:57:00,1.6527,1.6527,1.6527,1.6527,844799984.0
2007-06-26 04:58:00,1.6527,1.6527,1.6527,1.6527,22400000.0
2007-06-26 04:59:00,1.6527,1.6527,1.6527,1.6527,470000002.0
2007-06-26 05:00:00,1.6527,1.6528,1.6527,1.6528,502500007.0
2007-06-26 05:01:00,1.6528,1.6528,1.6527,1.6528,250000005.0
2007-06-26 05:02:00,1.6528,1.6528,1.6527,1.6528,744600024.0
2007-06-26 05:03:00,1.6528,1.6528,1.65265,1.6528,464800002.0
2007-06-26 05:04:00,1.6528,1.6528,1.65275,1.65275,115199999.0
2007-06-26 05:05:00,1.65275,1.6528,1.65275,1.6528,413600007.0
2007-06-26 05:06:00,1.65285,1.6529,1.65275,1.6528,572100010.0
2007-06-26 05:07:00,1.65285,1.6529,1.65265,1.6527,786900004.0
2007-06-26 05:08:00,1.6527,1.6527,1.65265,1.65265,542400024.0
2007-06-26 05:09:00,1.65265,1.6527,1.65265,1.6527,222499996.0
2007-06-26 05:10:00,1.6527,1.6527,1.6526,1.6526,296500003.0
2007-06-26 05:11:00,1.6527,1.6527,1.6526,1.6526,407900009.0
2007-06-26 05:12:00,1.6526,1.6526,1.6525,1.6525,531000006.0
2007-06-26 05:13:00,1.6525,1.6526,1.6525,1.6525,540000009.0
2007-06-26 05:14:00,1.6525,1.6526,1.6525,1.6526,361600004.0
2007-06-26 05:15:00,1.6526,1.6526,1.6524,1.6525,469600001.0
2007-06-26 05:16:00,1.6525,1.6525,1.6523,1.65235,1032199994.0
2007-06-26 05:17:00,1.6524,1.6524,1.6524,1.6524,266500002.0
2007-06-26 05:18:00,1.6524,1.6524,1.6524,1.6524,291899997.0
2007-06-26 05:19:00,1.6524,1.6524,1.6524,1.6524,264999997.0
2007-06-26 05:20:00,1.65217,1.65221,1.65191,1.65216,263500006.0
2007-06-26 05:21:00,1.6524,1.6524,1.6524,1.6524,624000000.0
2007-06-26 05:22:00,1.6524,1.6525,1.65235,1.6524,554999997.0
2007-06-26 05:23:00,1.6524,1.6524,1.6524,1.6524,318600000.0
2007-06-26 05:24:00,1.6524,1.6524,1.65235,1.65235,304900001.0
2007-06-26 05:25:00,1.6524,1.6524,1.65235,1.6524,87100001.0
2007-06-26 05:26:00,1.6524,1.6526,1.6524,1.6526,524099999.0
2007-06-26 05:27:00,1.6526,1.6527,1.6524,1.6525,765799995.0
2007-06-26 05:28:00,1.6525,1.6525,1.6525,1.6525,489299998.0
2007-06-26 05:29:00,1.6525,1.6526,1.65245,1.6525,892600009.0
2007-06-26 05:30:00,1.6525,1.6525,1.6525,1.6525,297800003.0
2007-06-26 05:31:00,1.6525,1.6525,1.65245,1.65245,491500000.0
2007-06-26 05:32:00,1.65245,1.6525,1.6523,1.6525,754699988.0
2007-06-26 05:33:00,1.6525,1.6525,1.6525,1.6525,24000000.0
2007-06-26 05:34:00,1.6525,1.6525,1.6524,1.6525,203899999.0
2007-06-26 05:35:00,1.6525,1.6525,1.6524,1.6524,293300005.0
2007-06-26 05:36:00,1.6524,1.6525,1.6523,1.6525,735799988.0
2007-06-26 05:37:00,1.6525,1.6525,1.6524,1.6524,214899997.0
2007-06-26 05:38:00,1.6524,1.6524,1.6524,1.6524,1189400007.0
2007-06-26 05:39:00,1.6524,1.6524,1.6524,1.6524,623599997.0
2007-06-26 05:40:00,1.6524,1.6525,1.6524,1.6524,1527100001.0
2007-06-26 05:41:00,1.6525,1.6525,1.6524,1.6524,858200001.0
2007-06-26 05:42:00,1.6524,1.6524,1.65235,1.65235,1852600024.0
2007-06-26 05:43:00,1.65235,1.6524,1.65235,1.6524,493000003.0
2007-06-26 05:44:00,1.6525,1.6525,1.6524,1.6524,533499998.0
2007-06-26 05:45:00,1.6525,1.6526,1.6524,1.6524,1368799996.0
2007-06-26 05:46:00,1.6524,1.65265,1.6524,1.6524,802499993.0
2007-06-26 05:47:00,1.6524,1.6524,1.6524,1.6524,239500010.0
2007-06-26 05:48:00,1.6524,1.6524,1.6524,1.6524,191600008.0
2007-06-26 05:49:00,1.6524,1.6524,1.6523,1.6523,755300007.0
2007-06-26 05:50:00,1.65235,1.6524,1.65225,1.6523,298899999.0
2007-06-26 05:51:00,1.6523,1.6524,1.6523,1.6523,309999995.0
2007-06-26 05:52:00,1.6524,1.6524,1.6524,1.6524,7200000.0
2007-06-26 05:53:00,1.6524,1.6524,1.6524,1.6524,275400001.0
2007-06-26 05:54:00,1.6524,1.6524,1.6523,1.6523,486100006.0
2007-06-26 05:55:00,1.65213,1.65231,1.65203,1.65203,569599999.0
2007-06-26 05:56:00,1.65187,1.65211,1.6515,1.6515,547900000.0
2007-06-26 05:57:00,1.65212,1.65232,1.65174,1.65215,692000000.0
2007-06-26 05:58:00,1.6523,1.6524,1.6523,1.6524,17600000.0
2007-06-26 05:59:00,1.6523,1.6525,1.6523,1.6524,1022299994.0
2007-06-26 06:00:00,1.6524,1.6524,1.6524,1.6524,353800006.0
2007-06-26 06:01:00,1.6524,1.65245,1.6524,1.6524,375400001.0
2007-06-26 06:02:00,1.6524,1.6526,1.6524,1.6525,143099998.0
2007-06-26 06:03:00,1.6525,1.6526,1.6525,1.6526,189400005.0
2007-06-26 06:04:00,1.6526,1.6526,1.6526,1.6526,60700001.0
2007-06-26 06:05:00,1.6526,1.6526,1.65245,1.65245,271999999.0
2007-06-26 06:06:00,1.6525,1.6525,1.6525,1.6525,642000003.0
2007-06-26 06:07:00,1.6525,1.6525,1.65245,1.6525,123100000.0
2007-06-26 06:08:00,1.65225,1.65232,1.6522,1.65225,187400000.0
2007-06-26 06:09:00,1.6524,1.6525,1.65225,1.65225,681899995.0
2007-06-26 06:10:00,1.6523,1.6524,1.6523,1.6524,256300001.0
2007-06-26 06:11:00,1.6524,1.6525,1.65235,1.6525,376600000.0
2007-06-26 06:12:00,1.6525,1.6525,1.6525,1.6525,323500003.0
2007-06-26 06:13:00,1.6525,1.6525,1.6525,1.6525,43200000.0
2007-06-26 06:14:00,1.6525,1.6525,1.6525,1.6525,95000001.0
2007-06-26 06:15:00,1.65209,1.65225,1.65209,1.65225,481700004.0
2007-06-26 06:16:00,1.65216,1.65221,1.65193,1.6521,491800002.0
2007-06-26 06:17:00,1.6525,1.6525,1.6525,1.6525,99800004.0
2007-06-26 06:18:00,1.6525,1.6525,1.6524,1.6524,89399997.0
2007-06-26 06:19:00,1.65245,1.65245,1.6524,1.6524,119799998.0
2007-06-26 06:20:00,1.6524,1.6524,1.6524,1.6524,364899999.0
2007-06-26 06:21:00,1.65245,1.6525,1.6524,1.65245,551699998.0
2007-06-26 06:22:00,1.65185,1.6523,1.65185,1.65217,926299996.0
2007-06-26 06:23:00,1.6525,1.6525,1.6525,1.6525,157200008.0
2007-06-26 06:24:00,1.65214,1.65247,1.65214,1.65246,439200001.0
2007-06-26 06:25:00,1.6525,1.6525,1.6524,1.6525,308100003.0
2007-06-26 06:26:00,1.6525,1.6525,1.65245,1.65245,94099998.0
2007-06-26 06:27:00,1.65245,1.65245,1.65245,1.65245,84599998.0
2007-06-26 06:28:00,1.6525,1.6525,1.65245,1.65245,263999998.0
2007-06-26 06:29:00,1.6525,1.6525,1.6525,1.6525,27900000.0
2007-06-26 06:30:00,1.65226,1.65226,1.65208,1.65211,56000001.0
2007-06-26 06:31:00,1.65204,1.65229,1.65204,1.65224,527700006.0
2007-06-26 06:32:00,1.6525,1.6525,1.6525,1.6525,256900012.0
2007-06-26 06:33:00,1.6525,1.6525,1.6525,1.6525,99700004.0
2007-06-26 06:34:00,1.6525,1.6526,1.6525,1.6525,454700008.0
2007-06-26 06:35:00,1.6525,1.6525,1.6525,1.6525,52599998.0
2007-06-26 06:36:00,1.6525,1.6525,1.6523,1.6524,853699992.0
2007-06-26 06:37:00,1.6524,1.6525,1.6524,1.6525,548900002.0
2007-06-26 06:38:00,1.6524,1.6524,1.6523,1.6524,740100009.0
2007-06-26 06:39:00,1.6524,1.6524,1.6524,1.6524,908599986.0
2007-06-26 06:40:00,1.6524,1.6524,1.6524,1.6524,474600003.0
2007-06-26 06:41:00,1.6524,1.6525,1.65235,1.6524,887300001.0
2007-06-26 06:42:00,1.6524,1.6525,1.6524,1.6524,345800002.0
2007-06-26 06:43:00,1.6524,1.6524,1.65225,1.6524,495199997.0
2007-06-26 06:44:00,1.65235,1.6525,1.6523,1.65245,785599989.0
2007-06-26 06:45:00,1.65245,1.6525,1.65225,1.65225,1458000015.0
2007-06-26 06:46:00,1.6523,1.6525,1.6523,1.6525,870199999.0
2007-06-26 06:47:00,1.6525,1.6525,1.6524,1.65245,1117200020.0
2007-06-26 06:48:00,1.65245,1.6525,1.6524,1.6524,348700005.0
2007-06-26 06:49:00,1.6524,1.6525,1.6524,1.6525,210600001.0
2007-06-26 06:50:00,1.6525,1.6525,1.6524,1.6525,329600004.0
2007-06-26 06:51:00,1.6525,1.6525,1.65235,1.65235,607600004.0
2007-06-26 06:52:00,1.6524,1.6525,1.6524,1.65245,179400002.0
2007-06-26 06:53:00,1.6525,1.6525,1.6525,1.6525,356400000.0
2007-06-26 06:54:00,1.6525,1.6525,1.6524,1.6525,121300001.0
2007-06-26 06:55:00,1.6525,1.6525,1.65245,1.6525,157399998.0
2007-06-26 06:56:00,1.65245,1.6525,1.65235,1.6524,1462800008.0
2007-06-26 06:57:00,1.6524,1.6524,1.6524,1.6524,646099983.0
2007-06-26 06:58:00,1.6524,1.6524,1.65235,1.6524,853299990.0
2007-06-26 06:59:00,1.6524,1.6524,1.6524,1.6524,282399992.0
2007-06-26 07:00:00,1.6524,1.6525,1.6524,1.6524,506599991.0
2007-06-26 07:01:00,1.65235,1.6525,1.65235,1.6525,194699996.0
2007-06-26 07:02:00,1.6525,1.6525,1.6525,1.6525,19200000.0
2007-06-26 07:03:00,1.6525,1.6525,1.6525,1.6525,198599998.0
2007-06-26 07:04:00,1.6525,1.6526,1.6525,1.6525,399700000.0
2007-06-26 07:05:00,1.65231,1.65231,1.65182,1.65225,385100000.0
2007-06-26 07:06:00,1.6525,1.6525,1.65245,1.6525,58500000.0
2007-06-26 07:07:00,1.6525,1.6525,1.65245,1.65245,306499996.0
2007-06-26 07:08:00,1.6525,1.6525,1.6523,1.65235,723600003.0
2007-06-26 07:09:00,1.65235,1.6524,1.65235,1.6524,179500001.0
2007-06-26 07:10:00,1.6524,1.6524,1.6523,1.6523,158900003.0
2007-06-26 07:11:00,1.6523,1.6523,1.65215,1.6522,1920300005.0
2007-06-26 07:12:00,1.6522,1.65235,1.65215,1.6523,1700900019.0
2007-06-26 07:13:00,1.6523,1.6523,1.65225,1.6523,1047999993.0
2007-06-26 07:14:00,1.6523,1.6523,1.65225,1.6523,881100007.0
2007-06-26 07:15:00,1.6523,1.6523,1.6523,1.6523,622300000.0
2007-06-26 07:16:00,1.6523,1.6523,1.6523,1.6523,179499999.0
2007-06-26 07:17:00,1.6523,1.6523,1.6522,1.6522,839299988.0
2007-06-26 07:18:00,1.6522,1.6523,1.6522,1.6523,1917399998.0
2007-06-26 07:19:00,1.6523,1.6523,1.65225,1.65225,292500003.0
2007-06-26 07:20:00,1.65225,1.6523,1.65225,1.6523,650800002.0
2007-06-26 07:21:00,1.6523,1.6524,1.65225,1.65235,390299999.0
2007-06-26 07:22:00,1.6523,1.6524,1.6523,1.6523,962999991.0
2007-06-26 07:23:00,1.65235,1.6524,1.6523,1.6523,242000000.0
2007-06-26 07:24:00,1.6523,1.6524,1.65225,1.65225,526300002.0
2007-06-26 07:25:00,1.65225,1.6523,1.65225,1.65225,368400002.0
2007-06-26 07:26:00,1.6523,1.6523,1.65225,1.65225,963700010.0
2007-06-26 07:27:00,1.6523,1.6524,1.6523,1.6524,131900002.0
2007-06-26 07:28:00,1.6524,1.6524,1.6523,1.6524,198000001.0
2007-06-26 07:29:00,1.6524,1.6524,1.6522,1.65225,357400001.0
2007-06-26 07:30:00,1.6523,1.6523,1.65225,1.6523,432900005.0
2007-06-26 07:31:00,1.6523,1.6524,1.6522,1.6522,189700002.0
2007-06-26 07:32:00,1.6523,1.6523,1.65225,1.6523,251199994.0
2007-06-26 07:33:00,1.6523,1.6523,1.65225,1.65225,208300004.0
2007-06-26 07:34:00,1.65225,1.6524,1.65225,1.6524,358900004.0
2007-06-26 07:35:00,1.6524,1.6524,1.65225,1.6523,400600000.0
2007-06-26 07:36:00,1.65225,1.6524,1.65225,1.6524,560300011.0
2007-06-26 07:37:00,1.6524,1.6525,1.6523,1.6523,829600012.0
2007-06-26 07:38:00,1.6523,1.6524,1.65225,1.65225,1177400006.0
2007-06-26 07:39:00,1.6524,1.6525,1.65225,1.6524,947600003.0
2007-06-26 07:40:00,1.65219,1.65219,1.6517,1.65202,1098100000.0
2007-06-26 07:41:00,1.6524,1.6525,1.6524,1.6525,330499999.0
2007-06-26 07:42:00,1.6525,1.6525,1.6524,1.6524,814099999.0
2007-06-26 07:43:00,1.6524,1.6524,1.6523,1.6523,110300001.0
2007-06-26 07:44:00,1.6523,1.6525,1.6523,1.6523,731300002.0
2007-06-26 07:45:00,1.65226,1.65226,1.65202,1.65215,126899998.0
2007-06-26 07:46:00,1.6524,1.6525,1.6523,1.6524,680800000.0
2007-06-26 07:47:00,1.6525,1.6525,1.6524,1.6524,1199899996.0
2007-06-26 07:48:00,1.6524,1.6525,1.6524,1.6525,387599998.0
2007-06-26 07:49:00,1.6525,1.6525,1.65245,1.65245,124999999.0
2007-06-26 07:50:00,1.65245,1.6525,1.65235,1.65235,928200012.0
2007-06-26 07:51:00,1.6524,1.6524,1.6524,1.6524,628099993.0
2007-06-26 07:52:00,1.6524,1.6524,1.6524,1.6524,183200000.0
2007-06-26 07:53:00,1.6524,1.6525,1.6524,1.6524,1368500008.0
2007-06-26 07:54:00,1.6525,1.6526,1.6524,1.6524,552700005.0
2007-06-26 07:55:00,1.6524,1.6526,1.6524,1.6526,667999995.0
2007-06-26 07:56:00,1.6525,1.6526,1.65245,1.6526,713499999.0
2007-06-26 07:57:00,1.6526,1.6526,1.6525,1.6525,503799998.0
2007-06-26 07:58:00,1.65245,1.6525,1.6521,1.65215,1090199994.0
2007-06-26 07:59:00,1.65215,1.65235,1.65205,1.6522,1404000002.0
2007-06-26 08:00:00,1.65215,1.65235,1.65205,1.65225,394100002.0
2007-06-26 08:01:00,1.65225,1.6523,1.65225,1.65225,140400000.0
2007-06-26 08:02:00,1.6523,1.6524,1.6523,1.6524,88800000.0
2007-06-26 08:03:00,1.65235,1.6524,1.65215,1.65215,256000000.0
2007-06-26 08:04:00,1.65215,1.6522,1.6521,1.6522,390399997.0
2007-06-26 08:05:00,1.65168,1.652,1.65156,1.652,243699993.0
2007-06-26 08:06:00,1.65215,1.6522,1.65215,1.65215,73600000.0
2007-06-26 08:07:00,1.65215,1.65215,1.65165,1.6517,1121200003.0
2007-06-26 08:08:00,1.6517,1.6518,1.6516,1.6518,451899996.0
2007-06-26 08:09:00,1.65175,1.6519,1.65165,1.6519,431300001.0
2007-06-26 08:10:00,1.6518,1.6521,1.65165,1.65195,1337600002.0
2007-06-26 08:11:00,1.652,1.652,1.65165,1.65175,201000000.0
2007-06-26 08:12:00,1.6517,1.6518,1.6517,1.6518,880300008.0
2007-06-26 08:13:00,1.6518,1.6518,1.6514,1.6515,641599999.0
2007-06-26 08:14:00,1.6515,1.6515,1.65135,1.6515,567200000.0
2007-06-26 08:15:00,1.6515,1.6518,1.6514,1.6517,802299995.0
2007-06-26 08:16:00,1.65165,1.652,1.65165,1.6519,1728699985.0
2007-06-26 08:17:00,1.6519,1.652,1.6518,1.6519,815300010.0
2007-06-26 08:18:00,1.6519,1.652,1.6519,1.65195,482399997.0
2007-06-26 08:19:00,1.65195,1.65205,1.65185,1.652,1294000010.0
2007-06-26 08:20:00,1.652,1.65205,1.6519,1.6519,362399998.0
2007-06-26 08:21:00,1.65195,1.652,1.6519,1.652,104800000.0
2007-06-26 08:22:00,1.652,1.652,1.6515,1.65155,880200000.0
2007-06-26 08:23:00,1.65155,1.6518,1.65155,1.6517,1044900003.0
2007-06-26 08:24:00,1.6517,1.65175,1.6514,1.6514,725800001.0
2007-06-26 08:25:00,1.6514,1.6516,1.6512,1.6513,1630000005.0
2007-06-26 08:26:00,1.65125,1.6513,1.6512,1.6513,470399999.0
2007-06-26 08:27:00,1.6513,1.6514,1.6512,1.6513,619799994.0
2007-06-26 08:28:00,1.6513,1.6514,1.6513,1.6513,984599989.0
2007-06-26 08:29:00,1.65135,1.6514,1.6511,1.6511,1288099996.0
2007-06-26 08:30:00,1.6511,1.6514,1.6511,1.6513,1003700007.0
2007-06-26 08:31:00,1.6513,1.6514,1.65095,1.651,1624100010.0
2007-06-26 08:32:00,1.651,1.6512,1.65095,1.651,1831099994.0
2007-06-26 08:33:00,1.651,1.6512,1.65095,1.6512,694299997.0
2007-06-26 08:34:00,1.65115,1.6513,1.65105,1.6513,887199995.0
2007-06-26 08:35:00,1.6512,1.6514,1.6511,1.6512,1987500009.0
2007-06-26 08:36:00,1.6512,1.6513,1.651,1.6511,1987500009.0
2007-06-26 08:37:00,1.6511,1.65155,1.651,1.6515,1866400013.0
2007-06-26 08:38:00,1.6515,1.65165,1.65135,1.6514,1218099998.0
2007-06-26 08:39:00,1.6514,1.6516,1.65135,1.6514,985099993.0
2007-06-26 08:40:00,1.6514,1.6517,1.6514,1.65155,887200001.0
2007-06-26 08:41:00,1.6516,1.6517,1.65145,1.6517,500499996.0
2007-06-26 08:42:00,1.6517,1.6517,1.65135,1.6515,894599989.0
2007-06-26 08:43:00,1.6515,1.6515,1.6513,1.65145,1219899984.0
2007-06-26 08:44:00,1.65145,1.65145,1.65125,1.65125,1027999990.0
2007-06-26 08:45:00,1.65125,1.65125,1.6511,1.6512,738399992.0
2007-06-26 08:46:00,1.6512,1.6513,1.6512,1.6513,390500001.0
2007-06-26 08:47:00,1.6513,1.6516,1.6513,1.6516,727800013.0
2007-06-26 08:48:00,1.6516,1.6516,1.6514,1.6515,903399992.0
2007-06-26 08:49:00,1.6515,1.6517,1.6515,1.6517,943000009.0
2007-06-26 08:50:00,1.6517,1.6518,1.65165,1.6517,665500010.0
2007-06-26 08:51:00,1.6517,1.6517,1.65165,1.6517,58800000.0
2007-06-26 08:52:00,1.65165,1.6519,1.6515,1.6519,647499997.0
2007-06-26 08:53:00,1.6519,1.652,1.6518,1.65185,385100001.0
2007-06-26 08:54:00,1.6519,1.652,1.6518,1.652,666399999.0
2007-06-26 08:55:00,1.652,1.652,1.6518,1.6518,1336299986.0
2007-06-26 08:56:00,1.6518,1.6519,1.65165,1.6518,1276099990.0
2007-06-26 08:57:00,1.652,1.6521,1.6518,1.6521,1095800019.0
2007-06-26 08:58:00,1.6521,1.6522,1.652,1.6522,1799500004.0
2007-06-26 08:59:00,1.65215,1.65215,1.6518,1.652,1917700010.0
2007-06-26 09:00:00,1.652,1.6523,1.6519,1.6523,863199996.0
2007-06-26 09:01:00,1.6524,1.6526,1.6521,1.6523,863199996.0
2007-06-26 09:02:00,1.6522,1.6525,1.6521,1.6525,863199996.0
2007-06-26 09:03:00,1.6524,1.6526,1.65235,1.6525,863199996.0
2007-06-26 09:04:00,1.6525,1.6526,1.65235,1.6526,1248800003.0
2007-06-26 09:05:00,1.65255,1.653,1.6525,1.6528,1839399985.0
2007-06-26 09:06:00,1.6528,1.653,1.65275,1.6529,1150299998.0
2007-06-26 09:07:00,1.6529,1.6532,1.6528,1.653,453500011.0
2007-06-26 09:08:00,1.653,1.65305,1.6529,1.65295,453500011.0
2007-06-26 09:09:00,1.653,1.6532,1.65295,1.6531,1373599988.0
2007-06-26 09:10:00,1.6531,1.6531,1.6529,1.65295,957599993.0
2007-06-26 09:11:00,1.65295,1.653,1.6529,1.6529,516000000.0
2007-06-26 09:12:00,1.6529,1.653,1.6528,1.653,1226200002.0
2007-06-26 09:13:00,1.653,1.65305,1.65285,1.65305,2015399983.0
2007-06-26 09:14:00,1.65305,1.6533,1.65305,1.65315,638100003.0
2007-06-26 09:15:00,1.65315,1.65335,1.6531,1.6533,752799990.0
2007-06-26 09:16:00,1.65335,1.6534,1.6532,1.6533,1881999990.0
2007-06-26 09:17:00,1.6533,1.6535,1.65325,1.65345,1742799996.0
2007-06-26 09:18:00,1.65345,1.6535,1.65325,1.65325,1335700018.0
2007-06-26 09:19:00,1.6534,1.6534,1.653,1.6533,846100003.0
2007-06-26 09:20:00,1.6531,1.6532,1.653,1.6531,846100003.0
2007-06-26 09:21:00,1.653,1.6531,1.6528,1.6529,846100003.0
2007-06-26 09:22:00,1.653,1.6532,1.65285,1.65305,1376899997.0
2007-06-26 09:23:00,1.653,1.6532,1.653,1.6531,1486100022.0
2007-06-26 09:24:00,1.6531,1.6536,1.6531,1.65335,1486100022.0
2007-06-26 09:25:00,1.6534,1.6535,1.6532,1.6532,2064000002.0
2007-06-26 09:26:00,1.6532,1.6534,1.6532,1.6532,1019999994.0
2007-06-26 09:27:00,1.6532,1.6532,1.653,1.653,438300003.0
2007-06-26 09:28:00,1.65295,1.653,1.6528,1.6529,2007199978.0
2007-06-26 09:29:00,1.6529,1.6529,1.65255,1.6527,1507999990.0
2007-06-26 09:30:00,1.6527,1.65295,1.6527,1.6529,958499983.0
2007-06-26 09:31:00,1.65285,1.6529,1.65265,1.65265,430300003.0
2007-06-26 09:32:00,1.65265,1.6528,1.6526,1.6527,1391199991.0
2007-06-26 09:33:00,1.65265,1.65275,1.6526,1.65275,333299997.0
2007-06-26 09:34:00,1.65275,1.6528,1.65265,1.6527,466199996.0
2007-06-26 09:35:00,1.6527,1.6527,1.6526,1.6526,97400001.0
2007-06-26 09:36:00,1.6526,1.6527,1.6526,1.6527,501800008.0
2007-06-26 09:37:00,1.6527,1.65285,1.65255,1.65275,538799998.0
2007-06-26 09:38:00,1.6528,1.6531,1.6528,1.65295,1428100015.0
2007-06-26 09:39:00,1.653,1.65335,1.65295,1.65335,1856599991.0
2007-06-26 09:40:00,1.65335,1.6535,1.65315,1.6532,1822799995.0
2007-06-26 09:41:00,1.6532,1.6534,1.6531,1.6532,883099993.0
2007-06-26 09:42:00,1.65315,1.65315,1.65285,1.6529,621599991.0
2007-06-26 09:43:00,1.6529,1.653,1.6529,1.6529,470000004.0
2007-06-26 09:44:00,1.6529,1.6529,1.6528,1.6529,1679500016.0
2007-06-26 09:45:00,1.6529,1.653,1.6528,1.6529,1000800021.0
2007-06-26 09:46:00,1.653,1.653,1.65285,1.65285,372600003.0
2007-06-26 09:47:00,1.6529,1.653,1.6528,1.6529,290599999.0
2007-06-26 09:48:00,1.6529,1.653,1.6528,1.6529,941099989.0
2007-06-26 09:49:00,1.6531,1.6534,1.6531,1.6534,624899996.0
2007-06-26 09:50:00,1.6534,1.6535,1.6533,1.6534,624899996.0
2007-06-26 09:51:00,1.6534,1.6535,1.6534,1.6535,522300008.0
2007-06-26 09:52:00,1.6535,1.6536,1.6534,1.6536,904600020.0
2007-06-26 09:53:00,1.6536,1.6538,1.6535,1.6537,1126799997.0
2007-06-26 09:54:00,1.65375,1.6538,1.65365,1.6538,420200000.0
2007-06-26 09:55:00,1.65375,1.6539,1.65375,1.6538,701299991.0
2007-06-26 09:56:00,1.6538,1.6538,1.6537,1.6537,1227099992.0
2007-06-26 09:57:00,1.6537,1.6537,1.65365,1.65365,341400000.0
2007-06-26 09:58:00,1.6537,1.6537,1.65365,1.6537,91800000.0
2007-06-26 09:59:00,1.65357,1.65368,1.65307,1.65316,1174099999.0
2007-06-26 10:00:00,1.65361,1.65362,1.65309,1.65331,447799997.0
2007-06-26 10:01:00,1.6537,1.6537,1.6535,1.6535,1116899997.0
2007-06-26 10:02:00,1.65323,1.65337,1.65267,1.65328,1116899997.0
2007-06-26 10:03:00,1.65355,1.6539,1.65355,1.6539,704200000.0
2007-06-26 10:04:00,1.6539,1.654,1.6537,1.6537,1240500016.0
2007-06-26 10:05:00,1.6537,1.6537,1.6536,1.6537,155500000.0
2007-06-26 10:06:00,1.6536,1.6536,1.6535,1.6536,1177599984.0
2007-06-26 10:07:00,1.6536,1.6536,1.65345,1.6535,1021900009.0
2007-06-26 10:08:00,1.6535,1.6536,1.6534,1.6535,823500000.0
2007-06-26 10:09:00,1.6535,1.6535,1.6533,1.6534,536200008.0
2007-06-26 10:10:00,1.6534,1.6534,1.65335,1.6534,126000000.0
2007-06-26 10:11:00,1.65335,1.6534,1.65325,1.6533,972699992.0
2007-06-26 10:12:00,1.6533,1.6534,1.6531,1.6534,1338900001.0
2007-06-26 10:13:00,1.6534,1.6534,1.6532,1.6533,1048100013.0
2007-06-26 10:14:00,1.6533,1.6533,1.6532,1.65325,1048100013.0
2007-06-26 10:15:00,1.65325,1.6533,1.6532,1.6532,2090600067.0
2007-06-26 10:16:00,1.6532,1.6534,1.65315,1.6534,1261299998.0
2007-06-26 10:17:00,1.6534,1.6534,1.6533,1.6534,488600014.0
2007-06-26 10:18:00,1.6534,1.6534,1.6533,1.6534,88000000.0
2007-06-26 10:19:00,1.6534,1.6534,1.65325,1.65325,472099999.0
2007-06-26 10:20:00,1.6533,1.6534,1.6533,1.6534,703599989.0
2007-06-26 10:21:00,1.6534,1.6534,1.6533,1.6534,215500001.0
2007-06-26 10:22:00,1.6534,1.6534,1.6534,1.6534,11200000.0
2007-06-26 10:23:00,1.6534,1.6534,1.65315,1.6532,717300011.0
2007-06-26 10:24:00,1.6532,1.6533,1.65315,1.6532,940999996.0
2007-06-26 10:25:00,1.6532,1.6534,1.65315,1.6533,675899998.0
2007-06-26 10:26:00,1.6534,1.6534,1.65315,1.6532,856799996.0
2007-06-26 10:27:00,1.6532,1.6533,1.6532,1.6533,1952400001.0
2007-06-26 10:28:00,1.6533,1.6534,1.6533,1.65335,80000000.0
2007-06-26 10:29:00,1.6534,1.6536,1.65335,1.6536,703099985.0
2007-06-26 10:30:00,1.6536,1.654,1.6535,1.6539,1422299998.0
2007-06-26 10:31:00,1.65385,1.65385,1.6537,1.6537,1422299998.0
2007-06-26 10:32:00,1.6537,1.6538,1.6537,1.6538,690899995.0
2007-06-26 10:33:00,1.6538,1.6539,1.65375,1.65375,145599998.0
2007-06-26 10:34:00,1.6538,1.6539,1.6538,1.6539,50299999.0
2007-06-26 10:35:00,1.6538,1.6539,1.6538,1.6539,276399999.0
2007-06-26 10:36:00,1.654,1.6543,1.6539,1.6542,286199997.0
2007-06-26 10:37:00,1.6543,1.6543,1.6542,1.6543,286199997.0
2007-06-26 10:38:00,1.65425,1.6543,1.6541,1.6543,994400000.0
2007-06-26 10:39:00,1.6543,1.6543,1.65425,1.65425,324300012.0
2007-06-26 10:40:00,1.6542,1.6542,1.65405,1.65405,564699999.0
2007-06-26 10:41:00,1.65405,1.6542,1.65405,1.6542,894699992.0
2007-06-26 10:42:00,1.6542,1.6543,1.6542,1.6543,1509300037.0
2007-06-26 10:43:00,1.6543,1.6543,1.6542,1.6543,1843500006.0
2007-06-26 10:44:00,1.6543,1.6549,1.6543,1.6546,1460300010.0
2007-06-26 10:45:00,1.6546,1.6546,1.65445,1.6545,657099999.0
2007-06-26 10:46:00,1.6545,1.6547,1.6545,1.6545,1204700018.0
2007-06-26 10:47:00,1.6546,1.6546,1.6544,1.6545,1679100051.0
2007-06-26 10:48:00,1.6545,1.6546,1.6545,1.6545,1679100051.0
2007-06-26 10:49:00,1.6546,1.6546,1.6543,1.6543,225400000.0
2007-06-26 10:50:00,1.6544,1.6544,1.6543,1.6544,225400000.0
2007-06-26 10:51:00,1.6545,1.6545,1.6543,1.6543,561700006.0
2007-06-26 10:52:00,1.6543,1.6544,1.65415,1.6542,1089800007.0
2007-06-26 10:53:00,1.6542,1.6543,1.6542,1.6543,2144499995.0
2007-06-26 10:54:00,1.6543,1.6543,1.6543,1.6543,1061899958.0
2007-06-26 10:55:00,1.6543,1.6546,1.6543,1.6545,852100005.0
2007-06-26 10:56:00,1.6545,1.6545,1.6543,1.6543,541199999.0
2007-06-26 10:57:00,1.6543,1.6544,1.6542,1.6542,1111200002.0
2007-06-26 10:58:00,1.6542,1.6543,1.6541,1.6541,1184200006.0
2007-06-26 10:59:00,1.6541,1.6542,1.65395,1.6541,1152500008.0
2007-06-26 11:00:00,1.6541,1.6542,1.654,1.6541,1592899990.0
2007-06-26 11:01:00,1.6542,1.6543,1.654,1.65405,1592899990.0
2007-06-26 11:02:00,1.6541,1.6541,1.65405,1.6541,66500000.0
2007-06-26 11:03:00,1.6541,1.6541,1.6538,1.65385,739899997.0
2007-06-26 11:04:00,1.65385,1.6539,1.6537,1.6539,1107400005.0
2007-06-26 11:05:00,1.6539,1.6539,1.65365,1.6537,517200004.0
2007-06-26 11:06:00,1.6537,1.6537,1.6535,1.6535,1897100014.0
2007-06-26 11:07:00,1.6535,1.6536,1.6534,1.6535,715699996.0
2007-06-26 11:08:00,1.6535,1.65375,1.6535,1.6537,1695900005.0
2007-06-26 11:09:00,1.65365,1.6537,1.6535,1.6536,1203800008.0
2007-06-26 11:10:00,1.6536,1.6537,1.6535,1.6537,795200008.0
2007-06-26 11:11:00,1.6537,1.6537,1.6535,1.65355,1251899992.0
2007-06-26 11:12:00,1.6535,1.65355,1.65345,1.6535,375200000.0
2007-06-26 11:13:00,1.6535,1.6536,1.6535,1.6535,1073600006.0
2007-06-26 11:14:00,1.6535,1.6535,1.65335,1.65335,542200000.0
2007-06-26 11:15:00,1.65335,1.6534,1.6531,1.6531,433200001.0
2007-06-26 11:16:00,1.6532,1.6532,1.6529,1.653,954200000.0
2007-06-26 11:17:00,1.653,1.6532,1.6529,1.653,1871099985.0
2007-06-26 11:18:00,1.653,1.6531,1.653,1.6531,125600001.0
2007-06-26 11:19:00,1.6531,1.6531,1.653,1.653,112800000.0
2007-06-26 11:20:00,1.6531,1.6533,1.6531,1.6533,816599994.0
2007-06-26 11:21:00,1.6534,1.6534,1.6529,1.65305,1186299998.0
2007-06-26 11:22:00,1.6531,1.6532,1.653,1.653,1614300005.0
2007-06-26 11:23:00,1.653,1.653,1.6528,1.6529,1614300005.0
2007-06-26 11:24:00,1.6529,1.6529,1.6527,1.6527,138400000.0
2007-06-26 11:25:00,1.6527,1.65285,1.6526,1.65285,824900001.0
2007-06-26 11:26:00,1.65285,1.65305,1.6527,1.6527,1559100002.0
2007-06-26 11:27:00,1.65275,1.6528,1.65275,1.65275,1909799998.0
2007-06-26 11:28:00,1.65275,1.653,1.65275,1.653,1231900012.0
2007-06-26 11:29:00,1.653,1.6532,1.65285,1.6532,427200001.0
2007-06-26 11:30:00,1.6532,1.6533,1.6531,1.6532,654600010.0
2007-06-26 11:31:00,1.6532,1.6534,1.65315,1.6533,1161700016.0
2007-06-26 11:32:00,1.6533,1.6535,1.6533,1.6534,387100004.0
2007-06-26 11:33:00,1.6534,1.6535,1.6534,1.6535,1133900010.0
2007-06-26 11:34:00,1.6535,1.6535,1.6533,1.6535,1227699999.0
2007-06-26 11:35:00,1.6534,1.6535,1.6534,1.6535,659900001.0
2007-06-26 11:36:00,1.6535,1.6535,1.6534,1.6534,659900001.0
2007-06-26 11:37:00,1.6534,1.6535,1.6534,1.6535,254100001.0
2007-06-26 11:38:00,1.65345,1.6535,1.65335,1.65345,200300002.0
2007-06-26 11:39:00,1.65345,1.6535,1.65345,1.6535,153600000.0
2007-06-26 11:40:00,1.6535,1.6535,1.6534,1.6535,308100001.0
2007-06-26 11:41:00,1.6535,1.6535,1.65335,1.6535,942800008.0
2007-06-26 11:42:00,1.6535,1.6536,1.65345,1.65355,300600004.0
2007-06-26 11:43:00,1.6536,1.6539,1.6536,1.6539,794700008.0
2007-06-26 11:44:00,1.6539,1.6539,1.65375,1.6538,1873300035.0
2007-06-26 11:45:00,1.6537,1.6537,1.6534,1.6534,948899997.0
2007-06-26 11:46:00,1.6534,1.6536,1.6534,1.6536,948899997.0
2007-06-26 11:47:00,1.6536,1.6537,1.6536,1.65365,451400005.0
2007-06-26 11:48:00,1.65365,1.6537,1.65355,1.6536,2131799995.0
2007-06-26 11:49:00,1.6537,1.6538,1.65355,1.6538,486200003.0
2007-06-26 11:50:00,1.6538,1.6538,1.6535,1.6535,489000001.0
2007-06-26 11:51:00,1.6535,1.6537,1.6535,1.6537,1015000008.0
2007-06-26 11:52:00,1.6537,1.6538,1.6536,1.6536,1291700003.0
2007-06-26 11:53:00,1.6536,1.6536,1.6536,1.6536,136800000.0
2007-06-26 11:54:00,1.6536,1.6536,1.65345,1.6535,115299999.0
2007-06-26 11:55:00,1.6534,1.6535,1.6533,1.6535,648400009.0
2007-06-26 11:56:00,1.6535,1.6535,1.65335,1.65345,522100001.0
2007-06-26 11:57:00,1.6535,1.6535,1.6534,1.65345,182400002.0
2007-06-26 11:58:00,1.65345,1.6535,1.6534,1.6535,233700000.0
2007-06-26 11:59:00,1.6535,1.6535,1.65335,1.6534,985099999.0
2007-06-26 12:00:00,1.65335,1.6536,1.65335,1.6536,1657500000.0
2007-06-26 12:01:00,1.6536,1.6537,1.6536,1.6536,705200001.0
2007-06-26 12:02:00,1.6536,1.6536,1.6535,1.6536,1737900017.0
2007-06-26 12:03:00,1.6536,1.6538,1.6536,1.65365,895799999.0
2007-06-26 12:04:00,1.65365,1.6538,1.65365,1.6538,435200001.0
2007-06-26 12:05:00,1.6538,1.6538,1.65365,1.65375,444999998.0
2007-06-26 12:06:00,1.6538,1.6541,1.65375,1.6541,1597700000.0
2007-06-26 12:07:00,1.65405,1.6541,1.654,1.6541,837099997.0
2007-06-26 12:08:00,1.65415,1.6545,1.65415,1.65445,1543900003.0
2007-06-26 12:09:00,1.6545,1.6545,1.65435,1.6544,395600000.0
2007-06-26 12:10:00,1.6544,1.6544,1.6543,1.6543,718499999.0
2007-06-26 12:11:00,1.6543,1.6544,1.6543,1.6544,437300003.0
2007-06-26 12:12:00,1.65435,1.65435,1.65425,1.6543,128800000.0
2007-06-26 12:13:00,1.6543,1.6543,1.6542,1.6543,107399998.0
2007-06-26 12:14:00,1.65425,1.6543,1.654,1.654,738899996.0
2007-06-26 12:15:00,1.654,1.6543,1.654,1.65415,1480999987.0
2007-06-26 12:16:00,1.65415,1.6543,1.65405,1.6541,917700009.0
2007-06-26 12:17:00,1.6541,1.6541,1.654,1.654,291399996.0
2007-06-26 12:18:00,1.65395,1.654,1.6539,1.654,336300007.0
2007-06-26 12:19:00,1.654,1.654,1.6539,1.6539,520900007.0
2007-06-26 12:20:00,1.654,1.654,1.6539,1.654,230899997.0
2007-06-26 12:21:00,1.65405,1.6542,1.65405,1.65405,868799992.0
2007-06-26 12:22:00,1.6541,1.65415,1.654,1.6541,239300000.0
2007-06-26 12:23:00,1.6541,1.6541,1.6541,1.6541,25600000.0
2007-06-26 12:24:00,1.6541,1.6542,1.6541,1.6542,750499998.0
2007-06-26 12:25:00,1.6542,1.6543,1.6542,1.6543,627500002.0
2007-06-26 12:26:00,1.6543,1.6543,1.65405,1.6543,2057100005.0
2007-06-26 12:27:00,1.6543,1.6543,1.6543,1.6543,210600000.0
2007-06-26 12:28:00,1.6543,1.6544,1.65425,1.6543,232499998.0
2007-06-26 12:29:00,1.6543,1.6545,1.6543,1.6544,797700002.0
2007-06-26 12:30:00,1.6544,1.6544,1.6543,1.6543,840800008.0
2007-06-26 12:31:00,1.6543,1.6544,1.6543,1.65435,1132899995.0
2007-06-26 12:32:00,1.65435,1.6544,1.65425,1.6543,608900000.0
2007-06-26 12:33:00,1.6543,1.6543,1.6542,1.6543,178600000.0
2007-06-26 12:34:00,1.6543,1.6545,1.6543,1.6545,545299997.0
2007-06-26 12:35:00,1.65445,1.6545,1.6543,1.6543,874500002.0
2007-06-26 12:36:00,1.6543,1.6544,1.6543,1.6544,813599994.0
2007-06-26 12:37:00,1.6544,1.6545,1.65425,1.6544,1215299991.0
2007-06-26 12:38:00,1.6544,1.6548,1.6544,1.65455,1538100004.0
2007-06-26 12:39:00,1.65455,1.6546,1.65445,1.6546,659600005.0
2007-06-26 12:40:00,1.65455,1.6546,1.65455,1.6546,80000000.0
2007-06-26 12:41:00,1.6546,1.65465,1.6545,1.65455,543099994.0
2007-06-26 12:42:00,1.6546,1.65465,1.6546,1.6546,304800004.0
2007-06-26 12:43:00,1.6545,1.6545,1.6545,1.6545,1469299993.0
2007-06-26 12:44:00,1.6545,1.6546,1.6545,1.6545,1911999978.0
2007-06-26 12:45:00,1.6545,1.6545,1.6545,1.6545,58400000.0
2007-06-26 12:46:00,1.6545,1.6546,1.6545,1.6546,480399998.0
2007-06-26 12:47:00,1.6546,1.6546,1.65455,1.6546,286500000.0
2007-06-26 12:48:00,1.6546,1.6546,1.65445,1.65445,840699987.0
2007-06-26 12:49:00,1.65445,1.6545,1.65445,1.6545,1381699995.0
2007-06-26 12:50:00,1.6545,1.6545,1.65435,1.6545,1713899997.0
2007-06-26 12:51:00,1.65445,1.6545,1.65435,1.6544,74000000.0
2007-06-26 12:52:00,1.6544,1.6545,1.6544,1.6544,888900020.0
2007-06-26 12:53:00,1.6544,1.6545,1.65435,1.6545,318999998.0
2007-06-26 12:54:00,1.6545,1.6545,1.6544,1.6544,257399998.0
2007-06-26 12:55:00,1.65435,1.6544,1.65435,1.65435,119200000.0
2007-06-26 12:56:00,1.6544,1.6546,1.6544,1.6546,615799996.0
2007-06-26 12:57:00,1.65465,1.6548,1.6546,1.6548,1909100039.0
2007-06-26 12:58:00,1.6547,1.6549,1.65465,1.6547,1815100003.0
2007-06-26 12:59:00,1.6547,1.6549,1.6546,1.6548,872099993.0
2007-06-26 13:00:00,1.6548,1.6548,1.6547,1.6548,795799997.0
2007-06-26 13:01:00,1.6548,1.6548,1.6547,1.6547,296800000.0
2007-06-26 13:02:00,1.6547,1.6552,1.6547,1.6552,729799999.0
2007-06-26 13:03:00,1.6552,1.6553,1.6551,1.6551,2066599995.0
2007-06-26 13:04:00,1.6551,1.6551,1.6549,1.655,381999995.0
2007-06-26 13:05:00,1.655,1.6551,1.65495,1.655,1330500005.0
2007-06-26 13:06:00,1.655,1.6551,1.65485,1.655,1183899999.0
2007-06-26 13:07:00,1.655,1.655,1.6549,1.655,1589600014.0
2007-06-26 13:08:00,1.655,1.6551,1.65495,1.655,1205800002.0
2007-06-26 13:09:00,1.65495,1.6551,1.65495,1.655,1798600004.0
2007-06-26 13:10:00,1.655,1.655,1.65485,1.65485,710999994.0
2007-06-26 13:11:00,1.65495,1.6552,1.6549,1.6552,751899995.0
2007-06-26 13:12:00,1.6552,1.65555,1.6551,1.6551,1765700003.0
2007-06-26 13:13:00,1.6551,1.6552,1.655,1.6551,1581199991.0
2007-06-26 13:14:00,1.6551,1.6552,1.655,1.655,1488500006.0
2007-06-26 13:15:00,1.6551,1.6551,1.6549,1.655,1297100021.0
2007-06-26 13:16:00,1.6549,1.6554,1.6549,1.6551,1297100021.0
2007-06-26 13:17:00,1.6552,1.6553,1.65515,1.6553,1297100021.0
2007-06-26 13:18:00,1.65525,1.6553,1.6551,1.6551,2125900016.0
2007-06-26 13:19:00,1.6552,1.6552,1.655,1.6551,363699998.0
2007-06-26 13:20:00,1.6551,1.6551,1.65505,1.6551,363699998.0
2007-06-26 13:21:00,1.6552,1.6552,1.6551,1.6551,576099999.0
2007-06-26 13:22:00,1.6551,1.6551,1.6551,1.6551,72800000.0
2007-06-26 13:23:00,1.6551,1.65515,1.655,1.65515,1116000004.0
2007-06-26 13:24:00,1.65515,1.65515,1.655,1.6551,2046500035.0
2007-06-26 13:25:00,1.6551,1.6552,1.655,1.65515,1993000005.0
2007-06-26 13:26:00,1.6552,1.6552,1.65495,1.655,405199998.0
2007-06-26 13:27:00,1.65495,1.6551,1.65495,1.655,541400001.0
2007-06-26 13:28:00,1.655,1.6551,1.655,1.65505,489299994.0
2007-06-26 13:29:00,1.6551,1.6552,1.655,1.655,732400001.0
2007-06-26 13:30:00,1.65505,1.6551,1.65495,1.655,306400002.0
2007-06-26 13:31:00,1.655,1.655,1.65485,1.65485,472800001.0
2007-06-26 13:32:00,1.6549,1.6549,1.6548,1.6548,453299996.0
2007-06-26 13:33:00,1.6548,1.6549,1.65475,1.6548,384300000.0
2007-06-26 13:34:00,1.65475,1.6549,1.6547,1.6547,534200001.0
2007-06-26 13:35:00,1.6547,1.6547,1.6547,1.6547,56800000.0
2007-06-26 13:36:00,1.6547,1.6548,1.65465,1.65475,289500000.0
2007-06-26 13:37:00,1.6548,1.6548,1.65465,1.6548,1213800011.0
2007-06-26 13:38:00,1.6548,1.6548,1.6548,1.6548,57600000.0
2007-06-26 13:39:00,1.6548,1.6548,1.6547,1.6547,122400000.0
2007-06-26 13:40:00,1.6547,1.6547,1.6546,1.6547,160699998.0
2007-06-26 13:41:00,1.6547,1.6547,1.6546,1.6547,523000002.0
2007-06-26 13:42:00,1.65465,1.6548,1.6546,1.6548,1039000004.0
2007-06-26 13:43:00,1.6548,1.6548,1.65465,1.65465,451999999.0
2007-06-26 13:44:00,1.6547,1.6547,1.65455,1.6546,915800010.0
2007-06-26 13:45:00,1.6547,1.6547,1.6547,1.6547,60000000.0
2007-06-26 13:46:00,1.6547,1.6547,1.65455,1.6546,400600001.0
2007-06-26 13:47:00,1.6546,1.6547,1.6546,1.6547,87100001.0
2007-06-26 13:48:00,1.6547,1.6547,1.6545,1.65455,619199997.0
2007-06-26 13:49:00,1.65455,1.6547,1.65455,1.6547,215200002.0
2007-06-26 13:50:00,1.65465,1.6547,1.65445,1.6547,261199997.0
2007-06-26 13:51:00,1.6547,1.6547,1.6546,1.6546,70400001.0
2007-06-26 13:52:00,1.6547,1.6547,1.65465,1.65465,4800000.0
2007-06-26 13:53:00,1.6547,1.6547,1.6546,1.6547,106400001.0
2007-06-26 13:54:00,1.6547,1.6547,1.6547,1.6547,7200000.0
2007-06-26 13:55:00,1.6547,1.6547,1.6547,1.6547,4000000.0
2007-06-26 13:56:00,1.65443,1.65474,1.65417,1.65433,661999994.0
2007-06-26 13:57:00,1.6547,1.6547,1.6547,1.6547,47200000.0
2007-06-26 13:58:00,1.6547,1.6547,1.65465,1.65465,24100000.0
2007-06-26 13:59:00,1.6547,1.6547,1.6546,1.6547,203200000.0
2007-06-26 14:00:00,1.6547,1.6547,1.6546,1.6547,277199998.0
2007-06-26 14:01:00,1.65465,1.65465,1.6546,1.6546,815800005.0
2007-06-26 14:02:00,1.6546,1.6546,1.6545,1.6546,371299998.0
2007-06-26 14:03:00,1.65455,1.6546,1.6545,1.6546,679599996.0
2007-06-26 14:04:00,1.6546,1.6546,1.6546,1.6546,24800000.0
2007-06-26 14:05:00,1.65455,1.6546,1.65445,1.6545,1069799996.0
2007-06-26 14:06:00,1.6545,1.6546,1.6545,1.6545,528300004.0
2007-06-26 14:07:00,1.6545,1.6545,1.6545,1.6545,12000000.0
2007-06-26 14:08:00,1.6545,1.6545,1.6545,1.6545,38200000.0
2007-06-26 14:09:00,1.6545,1.6545,1.6545,1.6545,33600000.0
2007-06-26 14:10:00,1.6545,1.6545,1.6545,1.6545,5600000.0
2007-06-26 14:11:00,1.6545,1.6545,1.6545,1.6545,9600000.0
2007-06-26 14:12:00,1.6545,1.6546,1.6545,1.6546,173199998.0
2007-06-26 14:13:00,1.6546,1.6547,1.6545,1.65465,1056299993.0
2007-06-26 14:14:00,1.6547,1.6547,1.6547,1.6547,9600000.0
2007-06-26 14:15:00,1.6547,1.6547,1.6545,1.6546,660099995.0
2007-06-26 14:16:00,1.65455,1.6546,1.65445,1.6545,952000011.0
2007-06-26 14:17:00,1.6545,1.6546,1.6545,1.6546,236400001.0
2007-06-26 14:18:00,1.6546,1.6546,1.6546,1.6546,15800000.0
2007-06-26 14:19:00,1.6546,1.6546,1.6545,1.65455,93600000.0
2007-06-26 14:20:00,1.6546,1.6546,1.6544,1.6546,1119599993.0
2007-06-26 14:21:00,1.6546,1.6546,1.65445,1.65445,140500000.0
2007-06-26 14:22:00,1.6545,1.6545,1.6544,1.6544,466200005.0
2007-06-26 14:23:00,1.6544,1.6545,1.6543,1.6544,997900017.0
2007-06-26 14:24:00,1.65435,1.65435,1.6543,1.6543,48000001.0
2007-06-26 14:25:00,1.65435,1.65435,1.65425,1.65435,500400003.0
2007-06-26 14:26:00,1.65435,1.6544,1.6543,1.6544,788899999.0
2007-06-26 14:27:00,1.65435,1.6544,1.6543,1.6544,342099997.0
2007-06-26 14:28:00,1.6544,1.6544,1.65435,1.6544,34400000.0
2007-06-26 14:29:00,1.6544,1.6545,1.65435,1.6545,439099998.0
2007-06-26 14:30:00,1.6545,1.6545,1.65435,1.65435,617800000.0
2007-06-26 14:31:00,1.65435,1.6544,1.65435,1.6544,296800000.0
2007-06-26 14:32:00,1.6544,1.6544,1.6544,1.6544,11200000.0
2007-06-26 14:33:00,1.6544,1.6544,1.6543,1.65435,225500004.0
2007-06-26 14:34:00,1.65435,1.6544,1.6543,1.6544,191400002.0
2007-06-26 14:35:00,1.65435,1.6544,1.65435,1.6544,142400000.0
2007-06-26 14:36:00,1.6544,1.6544,1.65435,1.65435,192800000.0
2007-06-26 14:37:00,1.6544,1.6544,1.65425,1.6543,284500001.0
2007-06-26 14:38:00,1.6543,1.6543,1.6543,1.6543,29600000.0
2007-06-26 14:39:00,1.6543,1.6543,1.65395,1.654,690299997.0
2007-06-26 14:40:00,1.6541,1.6541,1.6538,1.6538,1301300011.0
2007-06-26 14:41:00,1.654,1.6541,1.6539,1.654,1301300011.0
2007-06-26 14:42:00,1.654,1.654,1.65375,1.6539,1178000007.0
2007-06-26 14:43:00,1.6539,1.6543,1.65385,1.65415,1470900011.0
2007-06-26 14:44:00,1.6542,1.6542,1.65395,1.6541,860099988.0
2007-06-26 14:45:00,1.6542,1.6542,1.6541,1.6542,459699999.0
2007-06-26 14:46:00,1.6542,1.6543,1.65405,1.6542,335499998.0
2007-06-26 14:47:00,1.65415,1.6542,1.65415,1.6542,49600000.0
2007-06-26 14:48:00,1.65415,1.65415,1.65405,1.6541,180500000.0
2007-06-26 14:49:00,1.6541,1.6542,1.6541,1.6541,337900002.0
2007-06-26 14:50:00,1.6541,1.6542,1.65405,1.6541,1322500010.0
2007-06-26 14:51:00,1.6541,1.6541,1.65405,1.65405,100000000.0
2007-06-26 14:52:00,1.65405,1.6541,1.6539,1.654,454899999.0
2007-06-26 14:53:00,1.654,1.654,1.6539,1.654,1393700042.0
2007-06-26 14:54:00,1.654,1.654,1.6538,1.6538,1393700042.0
2007-06-26 14:55:00,1.6538,1.6539,1.65375,1.6539,885100001.0
2007-06-26 14:56:00,1.6539,1.654,1.6539,1.6539,308800000.0
2007-06-26 14:57:00,1.65385,1.6539,1.65375,1.65385,1302000005.0
2007-06-26 14:58:00,1.65385,1.6539,1.6538,1.65385,1007299997.0
2007-06-26 14:59:00,1.6539,1.654,1.65385,1.65395,571099990.0
2007-06-26 15:00:00,1.6539,1.65395,1.6539,1.6539,532499992.0
2007-06-26 15:01:00,1.6539,1.6539,1.6538,1.6538,830200026.0
2007-06-26 15:02:00,1.6538,1.6538,1.6537,1.65375,110399998.0
2007-06-26 15:03:00,1.65375,1.65385,1.6537,1.6537,175500000.0
2007-06-26 15:04:00,1.6537,1.6538,1.6535,1.65365,1205100011.0
2007-06-26 15:05:00,1.65365,1.6537,1.6535,1.6537,722400008.0
2007-06-26 15:06:00,1.6537,1.6537,1.65365,1.65365,152900000.0
2007-06-26 15:07:00,1.6537,1.6538,1.6536,1.6537,339000000.0
2007-06-26 15:08:00,1.6537,1.6539,1.6537,1.6538,1137300002.0
2007-06-26 15:09:00,1.6538,1.6539,1.65375,1.6539,790599999.0
2007-06-26 15:10:00,1.6539,1.654,1.6538,1.6538,374800001.0
2007-06-26 15:11:00,1.6538,1.6539,1.6538,1.6538,1662500003.0
2007-06-26 15:12:00,1.6538,1.6539,1.6538,1.6538,1084700010.0
2007-06-26 15:13:00,1.6538,1.6539,1.6538,1.65385,407999999.0
2007-06-26 15:14:00,1.65385,1.6539,1.6538,1.6539,130300000.0
2007-06-26 15:15:00,1.6539,1.654,1.6539,1.6539,124000000.0
2007-06-26 15:16:00,1.6539,1.654,1.65385,1.654,224800000.0
2007-06-26 15:17:00,1.654,1.6542,1.6539,1.6541,609000000.0
2007-06-26 15:18:00,1.65415,1.6542,1.65395,1.654,568799999.0
2007-06-26 15:19:00,1.65395,1.65405,1.65395,1.65405,430899997.0
2007-06-26 15:20:00,1.65405,1.65405,1.6539,1.6539,449600002.0
2007-06-26 15:21:00,1.6539,1.654,1.6539,1.6539,342900005.0
2007-06-26 15:22:00,1.654,1.65405,1.6538,1.65405,1197200018.0
2007-06-26 15:23:00,1.65405,1.6541,1.65395,1.65395,2038900038.0
2007-06-26 15:24:00,1.65395,1.654,1.65395,1.654,145000004.0
2007-06-26 15:25:00,1.654,1.654,1.65375,1.6538,1570400004.0
2007-06-26 15:26:00,1.6538,1.6539,1.6538,1.6539,1015399988.0
2007-06-26 15:27:00,1.65385,1.6539,1.6538,1.6538,1015399988.0
2007-06-26 15:28:00,1.6538,1.6539,1.65375,1.6539,600599993.0
2007-06-26 15:29:00,1.6539,1.6543,1.6539,1.6542,505900000.0
2007-06-26 15:30:00,1.6542,1.6544,1.6541,1.6544,372499995.0
2007-06-26 15:31:00,1.6543,1.6543,1.6541,1.6541,932100001.0
2007-06-26 15:32:00,1.6542,1.6543,1.6541,1.6541,1443599992.0
2007-06-26 15:33:00,1.6541,1.6542,1.654,1.6542,1443599992.0
2007-06-26 15:34:00,1.65415,1.6542,1.6541,1.6541,402199999.0
2007-06-26 15:35:00,1.6541,1.6541,1.6541,1.6541,479399998.0
2007-06-26 15:36:00,1.6541,1.6542,1.6541,1.6541,1100900002.0
2007-06-26 15:37:00,1.6541,1.6541,1.654,1.6541,529999999.0
2007-06-26 15:38:00,1.6541,1.6542,1.65405,1.6542,317199999.0
2007-06-26 15:39:00,1.6542,1.6542,1.6541,1.6542,1031299999.0
2007-06-26 15:40:00,1.6542,1.6542,1.6541,1.6541,281000000.0
2007-06-26 15:41:00,1.6541,1.6541,1.65405,1.6541,653099995.0
2007-06-26 15:42:00,1.65405,1.6541,1.654,1.654,352200004.0
2007-06-26 15:43:00,1.654,1.6541,1.65395,1.6541,450399994.0
2007-06-26 15:44:00,1.6541,1.6541,1.65405,1.6541,212800001.0
2007-06-26 15:45:00,1.6541,1.6541,1.6541,1.6541,512000000.0
2007-06-26 15:46:00,1.6541,1.6541,1.65395,1.654,582099994.0
2007-06-26 15:47:00,1.654,1.6541,1.65395,1.65395,963700000.0
2007-06-26 15:48:00,1.65395,1.654,1.65375,1.6538,982999997.0
2007-06-26 15:49:00,1.6538,1.6538,1.65365,1.6538,1230300005.0
2007-06-26 15:50:00,1.6538,1.65405,1.6538,1.654,1030100004.0
2007-06-26 15:51:00,1.654,1.654,1.65395,1.654,483900001.0
2007-06-26 15:52:00,1.654,1.654,1.6539,1.6539,671999997.0
2007-06-26 15:53:00,1.6539,1.654,1.6539,1.654,422999997.0
2007-06-26 15:54:00,1.654,1.6541,1.654,1.654,360000000.0
2007-06-26 15:55:00,1.654,1.654,1.65375,1.6538,1507399991.0
2007-06-26 15:56:00,1.6538,1.654,1.6538,1.654,803300005.0
2007-06-26 15:57:00,1.654,1.6541,1.6539,1.6539,996799996.0
2007-06-26 15:58:00,1.6539,1.6539,1.6538,1.65385,150400001.0
2007-06-26 15:59:00,1.65385,1.65385,1.6535,1.6537,511599995.0
2007-06-26 16:00:00,1.6537,1.6541,1.6537,1.6538,1104999997.0
2007-06-26 16:01:00,1.6538,1.654,1.6536,1.654,1251599979.0
2007-06-26 16:02:00,1.654,1.6541,1.6539,1.65395,1907299991.0
2007-06-26 16:03:00,1.65395,1.6543,1.65395,1.6542,1483699986.0
2007-06-26 16:04:00,1.6543,1.6544,1.65415,1.6543,364199999.0
2007-06-26 16:05:00,1.6543,1.6543,1.65405,1.6542,1323599995.0
2007-06-26 16:06:00,1.6542,1.6543,1.6542,1.6543,897099995.0
2007-06-26 16:07:00,1.6543,1.6544,1.6543,1.6543,1091399987.0
2007-06-26 16:08:00,1.6543,1.6544,1.654,1.6541,890899995.0
2007-06-26 16:09:00,1.6541,1.6542,1.6539,1.65395,865300002.0
2007-06-26 16:10:00,1.65395,1.65395,1.6537,1.6538,1549999999.0
2007-06-26 16:11:00,1.65375,1.6539,1.65375,1.65385,453599993.0
2007-06-26 16:12:00,1.6539,1.654,1.65375,1.6539,1246699993.0
2007-06-26 16:13:00,1.6539,1.6539,1.6538,1.6539,863899997.0
2007-06-26 16:14:00,1.6539,1.6539,1.6538,1.6538,521700000.0
2007-06-26 16:15:00,1.6538,1.6541,1.6538,1.654,1389499993.0
2007-06-26 16:16:00,1.654,1.654,1.6539,1.654,112899998.0
2007-06-26 16:17:00,1.654,1.654,1.6539,1.6539,76800000.0
2007-06-26 16:18:00,1.6539,1.6539,1.65385,1.6539,171499998.0
2007-06-26 16:19:00,1.6539,1.6539,1.6538,1.6538,146999998.0
2007-06-26 16:20:00,1.65375,1.6538,1.6536,1.6536,738099997.0
2007-06-26 16:21:00,1.6535,1.6537,1.6535,1.6536,1437700016.0
2007-06-26 16:22:00,1.6536,1.6537,1.6536,1.6536,1437700016.0
2007-06-26 16:23:00,1.6536,1.6536,1.6535,1.6535,885000005.0
2007-06-26 16:24:00,1.6535,1.6536,1.6535,1.6535,1246000006.0
2007-06-26 16:25:00,1.6536,1.6536,1.6534,1.6536,602299991.0
2007-06-26 16:26:00,1.65355,1.65355,1.6531,1.6532,859100008.0
2007-06-26 16:27:00,1.6531,1.6534,1.6531,1.6533,560799999.0
2007-06-26 16:28:00,1.6533,1.65335,1.653,1.6531,560799999.0
2007-06-26 16:29:00,1.6531,1.6533,1.6531,1.65325,780899992.0
2007-06-26 16:30:00,1.6533,1.6534,1.6531,1.6533,1041300005.0
2007-06-26 16:31:00,1.6533,1.6534,1.65315,1.65315,1026799999.0
2007-06-26 16:32:00,1.65315,1.6534,1.65315,1.6534,360599998.0
2007-06-26 16:33:00,1.65335,1.6534,1.65325,1.6533,209400000.0
2007-06-26 16:34:00,1.6533,1.6537,1.6533,1.6537,916799997.0
2007-06-26 16:35:00,1.6537,1.6537,1.6536,1.6537,921499993.0
2007-06-26 16:36:00,1.6537,1.6537,1.65355,1.6537,1377600022.0
2007-06-26 16:37:00,1.6537,1.6537,1.6536,1.6536,464800009.0
2007-06-26 16:38:00,1.6539,1.6539,1.6539,1.6539,66300001.0
2007-06-26 16:39:00,1.654,1.654,1.6538,1.65385,453300006.0
2007-06-26 16:40:00,1.6539,1.6539,1.6538,1.6539,326400000.0
2007-06-26 16:41:00,1.65385,1.6539,1.6538,1.6538,1209299994.0
2007-06-26 16:42:00,1.65375,1.6538,1.65365,1.6538,534899996.0
2007-06-26 16:43:00,1.6538,1.6538,1.6537,1.6537,170400000.0
2007-06-26 16:44:00,1.6537,1.6538,1.65365,1.6537,214800000.0
2007-06-26 16:45:00,1.6537,1.6538,1.6537,1.6537,726800000.0
2007-06-26 16:46:00,1.6537,1.6537,1.6536,1.6536,374800002.0
2007-06-26 16:47:00,1.6536,1.6537,1.6536,1.6536,772800008.0
2007-06-26 16:48:00,1.6536,1.6536,1.6534,1.6535,307500000.0
2007-06-26 16:49:00,1.6534,1.6536,1.65335,1.65335,632499999.0
2007-06-26 16:50:00,1.6534,1.6536,1.6534,1.6534,313300000.0
2007-06-26 16:51:00,1.6534,1.6535,1.6533,1.6534,295900000.0
2007-06-26 16:52:00,1.6534,1.6535,1.6534,1.6534,172800000.0
2007-06-26 16:53:00,1.6534,1.6535,1.6533,1.6534,511600002.0
2007-06-26 16:54:00,1.6534,1.6534,1.6533,1.6533,229700001.0
2007-06-26 16:55:00,1.65325,1.6534,1.6532,1.6533,784799997.0
2007-06-26 16:56:00,1.6533,1.6533,1.65305,1.6531,724900005.0
2007-06-26 16:57:00,1.6531,1.6532,1.65305,1.6531,349799995.0
2007-06-26 16:58:00,1.6531,1.6532,1.65305,1.65305,834200009.0
2007-06-26 16:59:00,1.65305,1.6532,1.653,1.6531,1491500007.0
2007-06-26 17:00:00,1.6531,1.6532,1.653,1.6532,1898000024.0
2007-06-26 17:01:00,1.6532,1.6532,1.65305,1.6531,548799992.0
2007-06-26 17:02:00,1.65315,1.6532,1.65315,1.65315,37900000.0
2007-06-26 17:03:00,1.6531,1.6532,1.65305,1.6531,385699998.0
2007-06-26 17:04:00,1.6531,1.6533,1.6531,1.6533,1182800003.0
2007-06-26 17:05:00,1.6533,1.6533,1.65325,1.6533,1700400008.0
2007-06-26 17:06:00,1.6533,1.6534,1.6533,1.6534,1312500011.0
2007-06-26 17:07:00,1.6533,1.6533,1.6532,1.6532,1518000000.0
2007-06-26 17:08:00,1.6533,1.6535,1.65325,1.6534,1518000000.0
2007-06-26 17:09:00,1.6534,1.6534,1.65335,1.65335,261700008.0
2007-06-26 17:10:00,1.6533,1.6535,1.65325,1.6534,1029599998.0
2007-06-26 17:11:00,1.6534,1.6538,1.6534,1.6537,1363200006.0
2007-06-26 17:12:00,1.6537,1.6538,1.6537,1.65375,1077300007.0
2007-06-26 17:13:00,1.6537,1.6539,1.6537,1.6539,1193100003.0
2007-06-26 17:14:00,1.6538,1.654,1.6537,1.6538,1193100003.0
2007-06-26 17:15:00,1.6539,1.6539,1.6538,1.6538,1193100003.0
2007-06-26 17:16:00,1.6539,1.65405,1.6539,1.654,1193100003.0
2007-06-26 17:17:00,1.654,1.654,1.6537,1.6537,1905099999.0
2007-06-26 17:18:00,1.6537,1.65375,1.6536,1.6537,891299992.0
2007-06-26 17:19:00,1.6537,1.6538,1.65365,1.6538,1023900005.0
2007-06-26 17:20:00,1.6537,1.6538,1.6536,1.6537,912600030.0
2007-06-26 17:21:00,1.6537,1.6537,1.6537,1.6537,912600030.0
2007-06-26 17:22:00,1.6537,1.6537,1.65345,1.65355,1356699997.0
2007-06-26 17:23:00,1.6538,1.6538,1.65355,1.6538,1635400005.0
2007-06-26 17:24:00,1.6537,1.6537,1.6536,1.6536,1415400007.0
2007-06-26 17:25:00,1.6536,1.6538,1.6536,1.6537,1415400007.0
2007-06-26 17:26:00,1.6537,1.6537,1.6536,1.6536,1092499987.0
2007-06-26 17:27:00,1.6536,1.6536,1.65355,1.6536,1259599994.0
2007-06-26 17:28:00,1.6536,1.6537,1.6536,1.6537,1435300001.0
2007-06-26 17:29:00,1.6537,1.6538,1.6536,1.6536,1429800019.0
2007-06-26 17:30:00,1.6537,1.6537,1.6536,1.6536,1130800002.0
2007-06-26 17:31:00,1.6536,1.6537,1.65355,1.6536,1130800002.0
2007-06-26 17:32:00,1.65355,1.6539,1.65355,1.6538,904999999.0
2007-06-26 17:33:00,1.6538,1.6538,1.65375,1.6538,345699997.0
2007-06-26 17:34:00,1.65375,1.6539,1.65375,1.6539,431699998.0
2007-06-26 17:35:00,1.6539,1.6541,1.6539,1.654,508800001.0
2007-06-26 17:36:00,1.654,1.654,1.6538,1.654,599999996.0
2007-06-26 17:37:00,1.65395,1.6542,1.6539,1.6541,426399999.0
2007-06-26 17:38:00,1.6542,1.6543,1.654,1.6542,1153799995.0
2007-06-26 17:39:00,1.6541,1.65415,1.654,1.654,1153799995.0
2007-06-26 17:40:00,1.6541,1.6542,1.65395,1.6541,1865499992.0
2007-06-26 17:41:00,1.6541,1.6545,1.6541,1.6545,1529099998.0
2007-06-26 17:42:00,1.6545,1.6545,1.6543,1.6545,1052299989.0
2007-06-26 17:43:00,1.65445,1.6545,1.6541,1.6542,951699992.0
2007-06-26 17:44:00,1.65415,1.6544,1.65415,1.6544,409400005.0
2007-06-26 17:45:00,1.6544,1.65445,1.65425,1.65435,274500001.0
2007-06-26 17:46:00,1.65435,1.6544,1.65415,1.65415,1051900003.0
2007-06-26 17:47:00,1.6542,1.6546,1.6542,1.65455,1384800009.0
2007-06-26 17:48:00,1.6546,1.6548,1.65425,1.6543,837199994.0
2007-06-26 17:49:00,1.65445,1.65465,1.6544,1.6546,653899996.0
2007-06-26 17:50:00,1.6546,1.6547,1.6546,1.65465,1126900003.0
2007-06-26 17:51:00,1.6547,1.6547,1.6545,1.6545,366299999.0
2007-06-26 17:52:00,1.6545,1.6545,1.6541,1.6542,2098899994.0
2007-06-26 17:53:00,1.6542,1.6542,1.6541,1.6542,385999998.0
2007-06-26 17:54:00,1.6541,1.6541,1.6541,1.6541,471400001.0
2007-06-26 17:55:00,1.6541,1.6541,1.6538,1.6541,545599999.0
2007-06-26 17:56:00,1.6541,1.6542,1.6539,1.6542,1155600005.0
2007-06-26 17:57:00,1.6541,1.6542,1.6539,1.6541,1073500007.0
2007-06-26 17:58:00,1.6542,1.6543,1.6541,1.6543,500400001.0
2007-06-26 17:59:00,1.6543,1.6544,1.6542,1.6544,500400001.0
2007-06-26 18:00:00,1.65435,1.6544,1.65405,1.6542,863399998.0
2007-06-26 18:01:00,1.6541,1.6543,1.6541,1.6542,1087000006.0
2007-06-26 18:02:00,1.6542,1.6544,1.6542,1.6543,1087000006.0
2007-06-26 18:03:00,1.65425,1.6543,1.654,1.654,1083099992.0
2007-06-26 18:04:00,1.65395,1.654,1.65385,1.65385,283300001.0
2007-06-26 18:05:00,1.65385,1.65405,1.65385,1.654,779800002.0
2007-06-26 18:06:00,1.654,1.654,1.6539,1.6539,1425699997.0
2007-06-26 18:07:00,1.6539,1.6539,1.65375,1.6539,966400015.0
2007-06-26 18:08:00,1.6539,1.6539,1.65375,1.65375,1048199999.0
2007-06-26 18:09:00,1.6538,1.6539,1.65375,1.6539,882400015.0
2007-06-26 18:10:00,1.6539,1.6539,1.6538,1.6539,378799991.0
2007-06-26 18:11:00,1.6539,1.65395,1.65385,1.65385,533999999.0
2007-06-26 18:12:00,1.65385,1.6539,1.65385,1.6539,46400000.0
2007-06-26 18:13:00,1.6539,1.6539,1.6538,1.6538,399300000.0
2007-06-26 18:14:00,1.6538,1.6538,1.6538,1.6538,50400000.0
2007-06-26 18:15:00,1.6538,1.6539,1.65375,1.6539,360800000.0
2007-06-26 18:16:00,1.6539,1.65405,1.6538,1.6539,1688799970.0
2007-06-26 18:17:00,1.6539,1.65395,1.65385,1.6539,605400000.0
2007-06-26 18:18:00,1.6539,1.6539,1.6539,1.6539,391500000.0
2007-06-26 18:19:00,1.6539,1.6541,1.6539,1.65405,1237900006.0
2007-06-26 18:20:00,1.65405,1.65405,1.65385,1.65395,716400008.0
2007-06-26 18:21:00,1.654,1.6541,1.65395,1.654,1398899996.0
2007-06-26 18:22:00,1.654,1.6542,1.654,1.65405,1065100002.0
2007-06-26 18:23:00,1.654,1.654,1.65395,1.654,1611099992.0
2007-06-26 18:24:00,1.654,1.654,1.654,1.654,1060999999.0
2007-06-26 18:25:00,1.654,1.6541,1.65395,1.6541,991500015.0
2007-06-26 18:26:00,1.6541,1.6542,1.65405,1.6542,1231500012.0
2007-06-26 18:27:00,1.6542,1.6542,1.654,1.654,275199991.0
2007-06-26 18:28:00,1.654,1.654,1.654,1.654,275199991.0
2007-06-26 18:29:00,1.654,1.65405,1.654,1.654,786700015.0
2007-06-26 18:30:00,1.654,1.6542,1.654,1.6541,1063500005.0
2007-06-26 18:31:00,1.6541,1.6542,1.65405,1.65405,162400000.0
2007-06-26 18:32:00,1.6541,1.6543,1.654,1.6542,714799996.0
2007-06-26 18:33:00,1.6542,1.6542,1.6541,1.6542,685299997.0
2007-06-26 18:34:00,1.6542,1.6542,1.6542,1.6542,212200004.0
2007-06-26 18:35:00,1.6542,1.6543,1.6542,1.6542,838100003.0
2007-06-26 18:36:00,1.6542,1.6543,1.6542,1.6543,289700000.0
2007-06-26 18:37:00,1.65425,1.6543,1.654,1.6541,1412300002.0
2007-06-26 18:38:00,1.6541,1.6541,1.654,1.65405,682100005.0
2007-06-26 18:39:00,1.654,1.6542,1.654,1.6542,444000010.0
2007-06-26 18:40:00,1.6542,1.6542,1.6542,1.6542,110300000.0
2007-06-26 18:41:00,1.6542,1.6543,1.6542,1.6543,185300000.0
2007-06-26 18:42:00,1.6543,1.6543,1.6542,1.6542,238800001.0
2007-06-26 18:43:00,1.65388,1.65409,1.65388,1.65409,1976299983.0
2007-06-26 18:44:00,1.6542,1.6542,1.6542,1.6542,501400012.0
2007-06-26 18:45:00,1.6542,1.6543,1.6542,1.6543,1556200006.0
2007-06-26 18:46:00,1.6543,1.6544,1.6543,1.6544,560400005.0
2007-06-26 18:47:00,1.65435,1.65435,1.6542,1.6542,652700003.0
2007-06-26 18:48:00,1.6542,1.6542,1.6542,1.6542,620900012.0
2007-06-26 18:49:00,1.6542,1.6542,1.6542,1.6542,396900005.0
2007-06-26 18:50:00,1.6542,1.6542,1.6541,1.6541,631400002.0
2007-06-26 18:51:00,1.6542,1.6543,1.65415,1.65415,300199998.0
2007-06-26 18:52:00,1.6541,1.65415,1.654,1.654,677300008.0
2007-06-26 18:53:00,1.6542,1.6542,1.6541,1.6541,236299997.0
2007-06-26 18:54:00,1.6541,1.6542,1.6541,1.6542,363100002.0
2007-06-26 18:55:00,1.6542,1.6543,1.65415,1.6542,428000002.0
2007-06-26 18:56:00,1.6542,1.6542,1.6541,1.6541,1807399993.0
2007-06-26 18:57:00,1.6542,1.6544,1.65415,1.6542,1486899996.0
2007-06-26 18:58:00,1.65435,1.6544,1.6542,1.6542,815200008.0
2007-06-26 18:59:00,1.65425,1.65425,1.654,1.654,898600019.0
2007-06-26 19:00:00,1.6541,1.6542,1.6541,1.6542,1520100002.0
2007-06-26 19:01:00,1.6543,1.6543,1.6541,1.6541,1525400000.0
2007-06-26 19:02:00,1.6541,1.6541,1.6541,1.6541,497500010.0
2007-06-26 19:03:00,1.6541,1.6542,1.65395,1.654,1049199980.0
2007-06-26 19:04:00,1.654,1.6541,1.65395,1.6541,929500009.0
2007-06-26 19:05:00,1.6541,1.6541,1.6541,1.6541,807000022.0
2007-06-26 19:06:00,1.6541,1.6541,1.6541,1.6541,330400012.0
2007-06-26 19:07:00,1.6541,1.6541,1.6541,1.6541,143700006.0
2007-06-26 19:08:00,1.6541,1.6542,1.6541,1.6542,253100004.0
2007-06-26 19:09:00,1.65396,1.65403,1.65375,1.65375,679000015.0
2007-06-26 19:10:00,1.6542,1.6542,1.6541,1.6541,410300009.0
2007-06-26 19:11:00,1.6541,1.6543,1.654,1.6543,1043300001.0
2007-06-26 19:12:00,1.6543,1.6546,1.6542,1.6546,1162899994.0
2007-06-26 19:13:00,1.6546,1.6547,1.6546,1.6547,9600000.0
2007-06-26 19:14:00,1.6546,1.6548,1.6546,1.6547,217499996.0
2007-06-26 19:15:00,1.6547,1.6548,1.6547,1.6548,339399997.0
2007-06-26 19:16:00,1.6548,1.6551,1.65475,1.6548,843899991.0
2007-06-26 19:17:00,1.6548,1.655,1.6548,1.6548,1135399998.0
2007-06-26 19:18:00,1.65475,1.6548,1.6546,1.6547,1074100015.0
2007-06-26 19:19:00,1.6547,1.6547,1.6545,1.6546,436400003.0
2007-06-26 19:20:00,1.6546,1.6547,1.65445,1.6545,1571799992.0
2007-06-26 19:21:00,1.6546,1.65465,1.6545,1.65455,557400001.0
2007-06-26 19:22:00,1.6546,1.6547,1.6546,1.6546,1031156624.0
2007-06-26 19:23:00,1.6546,1.6546,1.6546,1.6546,44000000.0
2007-06-26 19:24:00,1.6546,1.6546,1.6546,1.6546,12600000.0
2007-06-26 19:25:00,1.6546,1.6547,1.6546,1.6547,367400009.0
2007-06-26 19:26:00,1.6547,1.6547,1.65455,1.65455,545600006.0
2007-06-26 19:27:00,1.65455,1.6546,1.65455,1.6546,1275300014.0
2007-06-26 19:28:00,1.65455,1.6547,1.65455,1.6547,1475900036.0
2007-06-26 19:29:00,1.65475,1.65475,1.6545,1.6545,588699998.0
2007-06-26 19:30:00,1.65445,1.65455,1.65445,1.6545,1127200001.0
2007-06-26 19:31:00,1.6545,1.6545,1.65445,1.65445,520699995.0
2007-06-26 19:32:00,1.6545,1.6545,1.65445,1.6545,66700000.0
2007-06-26 19:33:00,1.6545,1.6545,1.65445,1.65445,208000000.0
2007-06-26 19:34:00,1.6545,1.6545,1.6543,1.6544,648400003.0
2007-06-26 19:35:00,1.65435,1.6544,1.6543,1.6544,959599997.0
2007-06-26 19:36:00,1.65435,1.6544,1.6543,1.6543,351200000.0
2007-06-26 19:37:00,1.6543,1.6543,1.65425,1.65425,213600006.0
2007-06-26 19:38:00,1.6542,1.65445,1.6542,1.6544,741700005.0
2007-06-26 19:39:00,1.6543,1.6544,1.65415,1.6543,1063499989.0
2007-06-26 19:40:00,1.6543,1.6544,1.6542,1.6542,639599998.0
2007-06-26 19:41:00,1.65425,1.6543,1.6542,1.6543,592199994.0
2007-06-26 19:42:00,1.6543,1.6545,1.65425,1.6544,1286899984.0
2007-06-26 19:43:00,1.6544,1.65445,1.6544,1.65445,127900002.0
2007-06-26 19:44:00,1.6545,1.6546,1.6544,1.65445,1632199996.0
2007-06-26 19:45:00,1.6545,1.6546,1.65445,1.6545,1530100003.0
2007-06-26 19:46:00,1.6545,1.6545,1.6545,1.6545,276800000.0
2007-06-26 19:47:00,1.6545,1.6545,1.6545,1.6545,100500000.0
2007-06-26 19:48:00,1.6545,1.6545,1.65445,1.6545,436199992.0
2007-06-26 19:49:00,1.6545,1.6545,1.6544,1.6545,804900006.0
2007-06-26 19:50:00,1.6545,1.6545,1.6543,1.6544,437800004.0
2007-06-26 19:51:00,1.6544,1.65445,1.6544,1.65445,104800000.0
2007-06-26 19:52:00,1.65445,1.65445,1.6544,1.65445,215100000.0
2007-06-26 19:53:00,1.65445,1.65445,1.6543,1.6543,318900005.0
2007-06-26 19:54:00,1.65435,1.6544,1.6543,1.6543,160599997.0
2007-06-26 19:55:00,1.6543,1.65435,1.6542,1.6543,1464900000.0
2007-06-26 19:56:00,1.6543,1.6543,1.65425,1.65425,306399998.0
2007-06-26 19:57:00,1.6543,1.65435,1.6542,1.6542,265599999.0
2007-06-26 19:58:00,1.6542,1.6543,1.6542,1.6543,452499998.0
2007-06-26 19:59:00,1.6543,1.6543,1.6543,1.6543,177200004.0
2007-06-26 20:00:00,1.6543,1.6543,1.6541,1.6542,484900003.0
2007-06-26 20:01:00,1.65415,1.65415,1.65405,1.6541,776299993.0
2007-06-26 20:02:00,1.6541,1.6541,1.65385,1.6541,830199994.0
2007-06-26 20:03:00,1.65405,1.65405,1.654,1.654,224300008.0
2007-06-26 20:04:00,1.654,1.6541,1.654,1.65405,396000004.0
2007-06-26 20:05:00,1.6541,1.6542,1.65405,1.6542,1105199994.0
2007-06-26 20:06:00,1.65415,1.65415,1.6541,1.6541,443800001.0
2007-06-26 20:07:00,1.6541,1.6541,1.65405,1.65405,403200000.0
2007-06-26 20:08:00,1.6541,1.6542,1.6541,1.6542,478400000.0
2007-06-26 20:09:00,1.6542,1.6542,1.6542,1.6542,5600000.0
2007-06-26 20:10:00,1.6542,1.6542,1.6541,1.6541,1066800025.0
2007-06-26 20:11:00,1.6541,1.6541,1.6541,1.6541,207600008.0
2007-06-26 20:12:00,1.6541,1.6541,1.654,1.654,1088300020.0
2007-06-26 20:13:00,1.65405,1.6541,1.654,1.6541,479000001.0
2007-06-26 20:14:00,1.6541,1.6541,1.6541,1.6541,5600000.0
2007-06-26 20:15:00,1.65405,1.6541,1.654,1.654,248600004.0
2007-06-26 20:16:00,1.654,1.654,1.65395,1.65395,714700002.0
2007-06-26 20:17:00,1.654,1.654,1.65395,1.654,1542399996.0
2007-06-26 20:18:00,1.654,1.654,1.65385,1.65385,571499988.0
2007-06-26 20:19:00,1.654,1.654,1.654,1.654,1054200000.0
2007-06-26 20:20:00,1.654,1.654,1.6539,1.6539,949599999.0
2007-06-26 20:21:00,1.654,1.6541,1.6539,1.654,1849399996.0
2007-06-26 20:22:00,1.65395,1.65395,1.65365,1.6538,1553600007.0
2007-06-26 20:23:00,1.6538,1.6539,1.6537,1.6538,612700001.0
2007-06-26 20:24:00,1.6537,1.6538,1.6537,1.6538,612700001.0
2007-06-26 20:25:00,1.6537,1.6537,1.6537,1.6537,612700001.0
2007-06-26 20:26:00,1.6537,1.6538,1.6537,1.6538,1336000008.0
2007-06-26 20:27:00,1.6538,1.6539,1.65355,1.65355,1043699998.0
2007-06-26 20:28:00,1.6536,1.6536,1.6534,1.6534,788400004.0
2007-06-26 20:29:00,1.6534,1.6535,1.6533,1.6535,1059100005.0
2007-06-26 20:30:00,1.6535,1.6535,1.65345,1.65345,404000010.0
2007-06-26 20:31:00,1.6535,1.65355,1.65345,1.65355,964200015.0
2007-06-26 20:32:00,1.65355,1.65365,1.6534,1.6534,1048800009.0
2007-06-26 20:33:00,1.6534,1.65345,1.65335,1.6534,1163699991.0
2007-06-26 20:34:00,1.6534,1.65345,1.65335,1.65335,1031700000.0
2007-06-26 20:35:00,1.6534,1.65345,1.6534,1.65345,995100010.0
2007-06-26 20:36:00,1.6535,1.6535,1.6534,1.6534,261600002.0
2007-06-26 20:37:00,1.6534,1.65345,1.6534,1.6534,157999999.0
2007-06-26 20:38:00,1.65308,1.65319,1.65265,1.65309,331099998.0
2007-06-26 20:39:00,1.6534,1.6534,1.65315,1.65315,1193699995.0
2007-06-26 20:40:00,1.65315,1.6532,1.65305,1.65315,677200007.0
2007-06-26 20:41:00,1.6531,1.6532,1.653,1.653,1637800005.0
2007-06-26 20:42:00,1.6529,1.6532,1.6529,1.6531,891300004.0
2007-06-26 20:43:00,1.6531,1.6531,1.65295,1.6531,891300004.0
2007-06-26 20:44:00,1.65315,1.6534,1.65315,1.65325,413400006.0
2007-06-26 20:45:00,1.65325,1.6534,1.65325,1.6534,293500001.0
2007-06-26 20:46:00,1.6534,1.6537,1.6534,1.6536,913400002.0
2007-06-26 20:47:00,1.6536,1.6536,1.6532,1.6535,397899993.0
2007-06-26 20:48:00,1.6534,1.6536,1.6534,1.65355,397899993.0
2007-06-26 20:49:00,1.65355,1.6536,1.6534,1.65345,655300009.0
2007-06-26 20:50:00,1.6534,1.6536,1.6532,1.6532,1058300004.0
2007-06-26 20:51:00,1.6533,1.6534,1.6532,1.6534,1068100000.0
2007-06-26 20:52:00,1.6534,1.6534,1.6533,1.6533,1005999989.0
2007-06-26 20:53:00,1.65335,1.6534,1.6533,1.6534,428800000.0
2007-06-26 20:54:00,1.6534,1.6534,1.6532,1.6532,457700004.0
2007-06-26 20:55:00,1.65325,1.65325,1.6532,1.6532,248999994.0
2007-06-26 20:56:00,1.6532,1.6532,1.653,1.653,1316300044.0
2007-06-26 20:57:00,1.653,1.65305,1.65295,1.653,954000013.0
2007-06-26 20:58:00,1.653,1.65305,1.6529,1.653,2023800019.0
2007-06-26 20:59:00,1.653,1.6531,1.65295,1.653,1668399999.0
2007-06-26 21:00:00,1.653,1.653,1.6528,1.653,1055700002.0
2007-06-26 21:01:00,1.653,1.653,1.653,1.653,68800000.0
2007-06-26 21:02:00,1.653,1.653,1.65285,1.6529,686600009.0
2007-06-26 21:03:00,1.6529,1.6529,1.6529,1.6529,297599995.0
2007-06-26 21:04:00,1.6529,1.6529,1.6528,1.6529,341900007.0
2007-06-26 21:05:00,1.6529,1.653,1.6529,1.653,696800005.0
2007-06-26 21:06:00,1.65295,1.653,1.6528,1.6528,700399993.0
2007-06-26 21:07:00,1.6528,1.6531,1.6528,1.65295,1321899997.0
2007-06-26 21:08:00,1.653,1.653,1.6528,1.6528,251500000.0
2007-06-26 21:09:00,1.6528,1.6529,1.6528,1.6529,205500000.0
2007-06-26 21:10:00,1.6529,1.6529,1.6529,1.6529,26400000.0
2007-06-26 21:11:00,1.6529,1.6529,1.6529,1.6529,52000000.0
2007-06-26 21:12:00,1.6529,1.6529,1.6527,1.65275,544299996.0
2007-06-26 21:13:00,1.65275,1.6529,1.65265,1.6529,241000001.0
2007-06-26 21:14:00,1.6529,1.6529,1.65285,1.6529,72800000.0
2007-06-26 21:15:00,1.6529,1.653,1.6529,1.653,192400000.0
2007-06-26 21:16:00,1.653,1.6532,1.653,1.6532,457799999.0
2007-06-26 21:17:00,1.6532,1.6533,1.65315,1.6532,518099995.0
2007-06-26 21:18:00,1.6532,1.6532,1.65305,1.65305,254700001.0
2007-06-26 21:19:00,1.65305,1.6531,1.65305,1.65305,124799996.0
2007-06-26 21:20:00,1.6532,1.6533,1.65305,1.65305,591599999.0
2007-06-26 21:21:00,1.65305,1.65305,1.6529,1.6529,145399998.0
2007-06-26 21:22:00,1.6529,1.6529,1.65285,1.65285,102200001.0
2007-06-26 21:23:00,1.6529,1.65295,1.6529,1.6529,713900001.0
2007-06-26 21:24:00,1.6529,1.6529,1.6527,1.6527,840300001.0
2007-06-26 21:25:00,1.65265,1.6527,1.6526,1.6527,575900002.0
2007-06-26 21:26:00,1.6526,1.65265,1.6526,1.65265,812199998.0
2007-06-26 21:27:00,1.6527,1.6528,1.6527,1.6527,158400000.0
2007-06-26 21:28:00,1.6527,1.65275,1.65265,1.65265,593600008.0
2007-06-26 21:29:00,1.6527,1.6527,1.65265,1.6527,38700000.0
2007-06-26 21:30:00,1.6527,1.6528,1.6527,1.6528,773000006.0
2007-06-26 21:31:00,1.6528,1.6529,1.65275,1.6529,596299997.0
2007-06-26 21:32:00,1.65248,1.65278,1.65232,1.65232,258999997.0
2007-06-26 21:33:00,1.6529,1.653,1.6529,1.65295,162299999.0
2007-06-26 21:34:00,1.653,1.65305,1.6529,1.65305,1124100003.0
2007-06-26 21:35:00,1.65305,1.6532,1.65305,1.6532,433999999.0
2007-06-26 21:36:00,1.6532,1.6532,1.65305,1.65305,1170000010.0
2007-06-26 21:37:00,1.65305,1.6532,1.653,1.653,710999993.0
2007-06-26 21:38:00,1.6531,1.6531,1.6531,1.6531,23200000.0
2007-06-26 21:39:00,1.6531,1.6531,1.65295,1.65295,198800000.0
2007-06-26 21:40:00,1.65295,1.65295,1.6529,1.65295,347200000.0
2007-06-26 21:41:00,1.65295,1.65295,1.65285,1.65285,144800000.0
2007-06-26 21:42:00,1.65285,1.6529,1.6528,1.6528,793699990.0
2007-06-26 21:43:00,1.6528,1.6528,1.65275,1.6528,458499998.0
2007-06-26 21:44:00,1.6528,1.65285,1.6528,1.65285,528799997.0
2007-06-26 21:45:00,1.65295,1.653,1.65285,1.65295,659000003.0
2007-06-26 21:46:00,1.65295,1.65295,1.6529,1.6529,279799999.0
2007-06-26 21:47:00,1.6529,1.6529,1.65285,1.6529,385699999.0
2007-06-26 21:48:00,1.6529,1.653,1.6529,1.65295,752300000.0
2007-06-26 21:49:00,1.65295,1.6531,1.65295,1.653,1108000000.0
2007-06-26 21:50:00,1.65295,1.653,1.65295,1.653,565200004.0
2007-06-26 21:51:00,1.65295,1.653,1.65295,1.653,181000001.0
2007-06-26 21:52:00,1.653,1.653,1.6529,1.6529,232800000.0
2007-06-26 21:53:00,1.6529,1.6529,1.6528,1.6528,64000000.0
2007-06-26 21:54:00,1.6528,1.65285,1.65275,1.6528,484199999.0
2007-06-26 21:55:00,1.65275,1.6528,1.6527,1.6527,191600000.0
2007-06-26 21:56:00,1.65265,1.65265,1.6526,1.6526,146700000.0
2007-06-26 21:57:00,1.6527,1.6528,1.6527,1.65275,199199999.0
2007-06-26 21:58:00,1.65275,1.6528,1.6526,1.6527,286499999.0
2007-06-26 21:59:00,1.6527,1.6527,1.65265,1.65265,106400000.0
2007-06-26 22:00:00,1.6527,1.65285,1.6527,1.6528,271599996.0
2007-06-26 22:01:00,1.6528,1.6528,1.6528,1.6528,56800000.0
2007-06-26 22:02:00,1.6528,1.653,1.6528,1.6528,543099999.0
2007-06-26 22:03:00,1.6528,1.6528,1.6526,1.6526,695500001.0
2007-06-26 22:04:00,1.6526,1.6526,1.6526,1.6526,498999999.0
2007-06-26 22:05:00,1.6526,1.6526,1.6526,1.6526,43900000.0
2007-06-26 22:06:00,1.6526,1.6526,1.6525,1.6526,35500000.0
2007-06-26 22:07:00,1.6526,1.6526,1.6525,1.6526,95200000.0
2007-06-26 22:08:00,1.65236,1.65236,1.65201,1.65212,235799998.0
2007-06-26 22:09:00,1.6526,1.6526,1.6526,1.6526,132500000.0
2007-06-26 22:10:00,1.6526,1.6526,1.6525,1.6525,5800000.0
2007-06-26 22:11:00,1.6525,1.6526,1.6525,1.6526,29600000.0
2007-06-26 22:12:00,1.6526,1.6526,1.6526,1.6526,7200000.0
2007-06-26 22:13:00,1.6526,1.6529,1.6525,1.6528,1038999993.0
2007-06-26 22:14:00,1.65295,1.6531,1.6529,1.653,603300002.0
2007-06-26 22:15:00,1.653,1.653,1.6527,1.6527,505099998.0
2007-06-26 22:16:00,1.6527,1.6527,1.6526,1.65265,305599997.0
2007-06-26 22:17:00,1.6527,1.6528,1.6525,1.6525,601200000.0
2007-06-26 22:18:00,1.6524,1.6525,1.65235,1.6524,491499998.0
2007-06-26 22:19:00,1.6524,1.6524,1.6524,1.6524,49600000.0
2007-06-26 22:20:00,1.6524,1.6524,1.65225,1.6524,194099999.0
2007-06-26 22:21:00,1.6524,1.6524,1.6522,1.6522,497600000.0
2007-06-26 22:22:00,1.6523,1.6523,1.65215,1.6523,142200000.0
2007-06-26 22:23:00,1.6522,1.6524,1.65215,1.65225,400100002.0
2007-06-26 22:24:00,1.6523,1.65245,1.6523,1.6524,637700002.0
2007-06-26 22:25:00,1.6524,1.6524,1.6523,1.6523,413000000.0
2007-06-26 22:26:00,1.6523,1.6524,1.6522,1.6523,863800004.0
2007-06-26 22:27:00,1.6523,1.6523,1.6522,1.6523,165500000.0
2007-06-26 22:28:00,1.6523,1.6523,1.6523,1.6523,459499999.0
2007-06-26 22:29:00,1.6523,1.6525,1.6523,1.6523,356300004.0
2007-06-26 22:30:00,1.6523,1.6524,1.65225,1.6524,377500004.0
2007-06-26 22:31:00,1.6524,1.6525,1.65235,1.6525,839199993.0
2007-06-26 22:32:00,1.6525,1.6525,1.65235,1.6525,98400000.0
2007-06-26 22:33:00,1.6525,1.6525,1.65245,1.6525,88000000.0
2007-06-26 22:34:00,1.6525,1.6526,1.6525,1.6526,351199997.0
2007-06-26 22:35:00,1.6526,1.6528,1.6526,1.6527,235599999.0
2007-06-26 22:36:00,1.6527,1.6527,1.6525,1.6526,147800002.0
2007-06-26 22:37:00,1.6526,1.6526,1.6525,1.6526,113600000.0
2007-06-26 22:38:00,1.6525,1.6525,1.6523,1.6523,317499999.0
2007-06-26 22:39:00,1.65225,1.6525,1.65225,1.6524,319100004.0
2007-06-26 22:40:00,1.6524,1.6524,1.6523,1.6524,404199997.0
2007-06-26 22:41:00,1.6524,1.6524,1.6524,1.6524,17600000.0
2007-06-26 22:42:00,1.65235,1.6524,1.65235,1.6524,17600000.0
2007-06-26 22:43:00,1.6523,1.6524,1.6523,1.6524,32000000.0
2007-06-26 22:44:00,1.6523,1.6524,1.6523,1.6524,187999999.0
2007-06-26 22:45:00,1.6524,1.6524,1.6524,1.6524,14400000.0
2007-06-26 22:46:00,1.6524,1.6524,1.6523,1.6523,200400002.0
2007-06-26 22:47:00,1.6523,1.6524,1.6523,1.6524,533800000.0
2007-06-26 22:48:00,1.6524,1.6524,1.6523,1.6523,122100000.0
2007-06-26 22:49:00,1.6523,1.6523,1.65205,1.65225,1055600008.0
2007-06-26 22:50:00,1.6522,1.6523,1.65215,1.65215,588799999.0
2007-06-26 22:51:00,1.65215,1.6522,1.6521,1.6522,358500001.0
2007-06-26 22:52:00,1.6522,1.6523,1.6522,1.6522,365600000.0
2007-06-26 22:53:00,1.6522,1.6523,1.6522,1.6523,105600000.0
2007-06-26 22:54:00,1.6523,1.6524,1.6523,1.6524,832399999.0
2007-06-26 22:55:00,1.6523,1.6524,1.6523,1.6523,78400000.0
2007-06-26 22:56:00,1.6523,1.6523,1.6522,1.6522,830400005.0
2007-06-26 22:57:00,1.6522,1.6522,1.6521,1.6521,276799998.0
2007-06-26 22:58:00,1.6521,1.6522,1.6521,1.6522,187999999.0
2007-06-26 22:59:00,1.6522,1.6522,1.6521,1.6521,29500000.0
2007-06-26 23:00:00,1.6521,1.6522,1.6521,1.6522,114000000.0
2007-06-26 23:01:00,1.6522,1.6522,1.6522,1.6522,3200000.0
2007-06-26 23:02:00,1.6522,1.6522,1.6522,1.6522,3100000.0
2007-06-26 23:03:00,1.65162,1.65219,1.65162,1.65219,470000004.0
2007-06-26 23:04:00,1.6522,1.6522,1.6522,1.6522,4000000.0
2007-06-26 23:05:00,1.6522,1.6523,1.6521,1.6521,191400001.0
2007-06-26 23:06:00,1.6522,1.6524,1.6521,1.6524,679500003.0
2007-06-26 23:07:00,1.6524,1.6524,1.6522,1.6522,366500000.0
2007-06-26 23:08:00,1.6523,1.6523,1.6522,1.6522,66300000.0
2007-06-26 23:09:00,1.6523,1.6523,1.6523,1.6523,43200000.0
2007-06-26 23:10:00,1.65212,1.65219,1.65195,1.65195,60800000.0
2007-06-26 23:11:00,1.6524,1.6524,1.6523,1.6523,303600000.0
2007-06-26 23:12:00,1.6524,1.6524,1.6524,1.6524,633799993.0
2007-06-26 23:13:00,1.6524,1.6524,1.6523,1.65235,258000000.0
2007-06-26 23:14:00,1.6524,1.6524,1.6524,1.6524,81100001.0
2007-06-26 23:15:00,1.6524,1.6524,1.6523,1.65235,168000005.0
2007-06-26 23:16:00,1.6524,1.6524,1.6524,1.6524,65600002.0
2007-06-26 23:17:00,1.6524,1.6524,1.6524,1.6524,19200001.0
2007-06-26 23:18:00,1.6524,1.6524,1.6524,1.6524,393600004.0
2007-06-26 23:19:00,1.6524,1.6524,1.6524,1.6524,48700000.0
2007-06-26 23:20:00,1.6523,1.6523,1.6522,1.65225,763300000.0
2007-06-26 23:21:00,1.6523,1.6523,1.6523,1.6523,86399998.0
2007-06-26 23:22:00,1.6523,1.6523,1.6523,1.6523,186900005.0
2007-06-26 23:23:00,1.6523,1.6523,1.6523,1.6523,272799999.0
2007-06-26 23:24:00,1.6522,1.6522,1.6522,1.6522,47099998.0
2007-06-26 23:25:00,1.65235,1.6524,1.6523,1.6524,119799999.0
2007-06-26 23:26:00,1.6523,1.6524,1.6523,1.6524,662299994.0
2007-06-26 23:27:00,1.65218,1.65223,1.65194,1.65223,65600001.0
2007-06-26 23:28:00,1.6524,1.6524,1.6523,1.6523,581399997.0
2007-06-26 23:29:00,1.6523,1.6524,1.6523,1.6524,212700006.0
2007-06-26 23:30:00,1.6524,1.6524,1.65235,1.6524,67300001.0
2007-06-26 23:31:00,1.6523,1.6523,1.6523,1.6523,129700001.0
2007-06-26 23:32:00,1.6523,1.6523,1.6523,1.6523,137600000.0
2007-06-26 23:33:00,1.6523,1.6523,1.65215,1.6522,403700000.0
2007-06-26 23:34:00,1.6522,1.6523,1.65215,1.65215,365400000.0
2007-06-26 23:35:00,1.6522,1.6523,1.6522,1.6523,212799999.0
2007-06-26 23:36:00,1.6523,1.6523,1.6523,1.6523,48000000.0
2007-06-26 23:37:00,1.6523,1.6523,1.6522,1.6522,60000000.0
2007-06-26 23:38:00,1.6523,1.6523,1.6522,1.6523,178400000.0
2007-06-26 23:39:00,1.6523,1.6523,1.6523,1.6523,6400000.0
2007-06-26 23:40:00,1.6523,1.6523,1.65215,1.65215,416900002.0
2007-06-26 23:41:00,1.6522,1.6523,1.6521,1.6522,256799999.0
2007-06-26 23:42:00,1.6522,1.6522,1.6521,1.6521,72800000.0
2007-06-26 23:43:00,1.6521,1.6522,1.6521,1.6522,102400000.0
2007-06-26 23:44:00,1.6522,1.6522,1.65215,1.65215,85600000.0
2007-06-26 23:45:00,1.6522,1.6522,1.6522,1.6522,14400000.0
2007-06-26 23:46:00,1.6522,1.6523,1.6521,1.6522,663200001.0
2007-06-26 23:47:00,1.6522,1.6522,1.6522,1.6522,72800000.0
2007-06-26 23:48:00,1.6522,1.6522,1.6521,1.6522,200000000.0
2007-06-26 23:49:00,1.6522,1.6522,1.6521,1.6521,251200000.0
2007-06-26 23:50:00,1.65205,1.6522,1.65205,1.6521,465199999.0
2007-06-26 23:51:00,1.6521,1.6521,1.6521,1.6521,64000000.0
2007-06-26 23:52:00,1.6521,1.6521,1.6521,1.6521,163100000.0
2007-06-26 23:53:00,1.6521,1.6523,1.6521,1.6523,558999998.0
2007-06-26 23:54:00,1.65225,1.65225,1.65205,1.6521,269100005.0
2007-06-26 23:55:00,1.6521,1.6521,1.6521,1.6521,312900006.0
2007-06-26 23:56:00,1.6521,1.6522,1.65205,1.65205,702700004.0
2007-06-26 23:57:00,1.6521,1.6522,1.6521,1.6522,18200000.0
2007-06-26 23:58:00,1.6522,1.6522,1.6522,1.6522,102400000.0
2007-06-26 23:59:00,1.65195,1.65203,1.65179,1.65179,199800003.0
2007-06-27 00:00:00,1.6522,1.6522,1.6522,1.6522,107999999.0
2007-06-27 00:01:00,1.6522,1.6522,1.6522,1.6522,217599998.0
2007-06-27 00:02:00,1.6522,1.6522,1.6522,1.6522,32000000.0
2007-06-27 00:03:00,1.6522,1.6523,1.6522,1.6522,367400004.0
2007-06-27 00:04:00,1.65215,1.6522,1.6521,1.6522,385599998.0
2007-06-27 00:05:00,1.6523,1.6523,1.6523,1.6523,15200000.0
2007-06-27 00:06:00,1.6523,1.6523,1.65215,1.6522,262499998.0
2007-06-27 00:07:00,1.6523,1.6523,1.6523,1.6523,51200000.0
2007-06-27 00:08:00,1.65202,1.65219,1.65202,1.6521,163300000.0
2007-06-27 00:09:00,1.6522,1.6523,1.6522,1.6523,119199998.0
2007-06-27 00:10:00,1.6523,1.6523,1.6523,1.6523,40000000.0
2007-06-27 00:11:00,1.6523,1.6523,1.6521,1.6522,477799984.0
2007-06-27 00:12:00,1.6522,1.6522,1.6522,1.6522,24800000.0
2007-06-27 00:13:00,1.6522,1.6522,1.6522,1.6522,93600000.0
2007-06-27 00:14:00,1.6522,1.6522,1.6522,1.6522,55200000.0
2007-06-27 00:15:00,1.6522,1.6522,1.6522,1.6522,63999999.0
2007-06-27 00:16:00,1.6522,1.6523,1.6522,1.6523,41600000.0
2007-06-27 00:17:00,1.65217,1.65217,1.65165,1.65177,77399998.0
2007-06-27 00:18:00,1.6523,1.6523,1.6522,1.6523,150799998.0
2007-06-27 00:19:00,1.6522,1.6522,1.6522,1.6522,60800000.0
2007-06-27 00:20:00,1.6522,1.6524,1.6522,1.6524,234500000.0
2007-06-27 00:21:00,1.6524,1.6524,1.6524,1.6524,44000000.0
2007-06-27 00:22:00,1.6524,1.6524,1.6524,1.6524,49600000.0
2007-06-27 00:23:00,1.6524,1.6524,1.6522,1.6522,304400000.0
2007-06-27 00:24:00,1.6522,1.6522,1.6521,1.6521,365000003.0
2007-06-27 00:25:00,1.6522,1.6522,1.6521,1.6521,102200004.0
2007-06-27 00:26:00,1.6522,1.6522,1.6522,1.6522,190000000.0
2007-06-27 00:27:00,1.6522,1.6522,1.65215,1.65215,217699997.0
2007-06-27 00:28:00,1.6522,1.6522,1.65215,1.65215,144599999.0
2007-06-27 00:29:00,1.6522,1.6523,1.6522,1.6523,34400000.0
2007-06-27 00:30:00,1.6523,1.6523,1.65205,1.6521,965000000.0
2007-06-27 00:31:00,1.6521,1.6521,1.6521,1.6521,148000000.0
2007-06-27 00:32:00,1.6521,1.6522,1.652,1.6521,598199999.0
2007-06-27 00:33:00,1.6521,1.6522,1.6521,1.6522,227900001.0
2007-06-27 00:34:00,1.6522,1.6522,1.6522,1.6522,27200000.0
2007-06-27 00:35:00,1.6522,1.6522,1.6521,1.6522,132000000.0
2007-06-27 00:36:00,1.6521,1.6522,1.6521,1.6522,124800000.0
2007-06-27 00:37:00,1.6522,1.6522,1.6522,1.6522,80000000.0
2007-06-27 00:38:00,1.65203,1.65223,1.65167,1.6519,1397000007.0
2007-06-27 00:39:00,1.6522,1.6522,1.6522,1.6522,32000000.0
2007-06-27 00:40:00,1.6522,1.6522,1.6522,1.6522,48000000.0
2007-06-27 00:41:00,1.65215,1.65215,1.65215,1.65215,21600000.0
2007-06-27 00:42:00,1.65205,1.65207,1.65179,1.65207,753900012.0
2007-06-27 00:43:00,1.6522,1.6522,1.6522,1.6522,32000000.0
2007-06-27 00:44:00,1.6522,1.6522,1.6522,1.6522,18300000.0
2007-06-27 00:45:00,1.6522,1.6522,1.6522,1.6522,16000000.0
2007-06-27 00:46:00,1.6522,1.6523,1.6522,1.6522,157500001.0
2007-06-27 00:47:00,1.6522,1.6522,1.6522,1.6522,353000000.0
2007-06-27 00:48:00,1.6522,1.6522,1.65215,1.6522,147000000.0
2007-06-27 00:49:00,1.6522,1.6522,1.6522,1.6522,94400000.0
2007-06-27 00:50:00,1.6522,1.6523,1.65215,1.6522,198000001.0
2007-06-27 00:51:00,1.6522,1.6522,1.6521,1.6522,116800000.0
2007-06-27 00:52:00,1.6522,1.6522,1.6521,1.6521,542400000.0
2007-06-27 00:53:00,1.6521,1.6522,1.652,1.6522,500800000.0
2007-06-27 00:54:00,1.6522,1.6522,1.6521,1.6521,164000000.0
2007-06-27 00:55:00,1.6521,1.6522,1.652,1.652,288800000.0
2007-06-27 00:56:00,1.6521,1.6522,1.652,1.6522,268399998.0
2007-06-27 00:57:00,1.6522,1.6522,1.6522,1.6522,135200000.0
2007-06-27 00:58:00,1.6522,1.6523,1.6522,1.6523,56000000.0
2007-06-27 00:59:00,1.6523,1.6523,1.6522,1.6522,81400000.0
2007-06-27 01:00:00,1.6522,1.6522,1.6522,1.6522,39200000.0
2007-06-27 01:01:00,1.6522,1.6522,1.65215,1.65215,8800000.0
2007-06-27 01:02:00,1.6522,1.6522,1.6521,1.6521,96799999.0
2007-06-27 01:03:00,1.6522,1.6522,1.65205,1.65205,92000000.0
2007-06-27 01:04:00,1.6521,1.6521,1.6521,1.6521,65900000.0
2007-06-27 01:05:00,1.65205,1.6521,1.65205,1.6521,33600000.0
2007-06-27 01:06:00,1.6521,1.6521,1.652,1.6521,240800000.0
2007-06-27 01:07:00,1.6521,1.6521,1.652,1.65205,193099999.0
2007-06-27 01:08:00,1.6521,1.6521,1.6519,1.65205,411500007.0
2007-06-27 01:09:00,1.65205,1.65205,1.65205,1.65205,2400000.0
2007-06-27 01:10:00,1.65163,1.65265,1.65119,1.65185,779700004.0
2007-06-27 01:11:00,1.65194,1.65215,1.65126,1.65178,286599996.0
2007-06-27 01:12:00,1.65205,1.6521,1.652,1.6521,81599999.0
2007-06-27 01:13:00,1.65205,1.6521,1.652,1.65205,78399998.0
2007-06-27 01:14:00,1.65205,1.65205,1.6519,1.65195,133299998.0
2007-06-27 01:15:00,1.652,1.652,1.6519,1.6519,471999996.0
2007-06-27 01:16:00,1.6519,1.652,1.6519,1.6519,596000002.0
2007-06-27 01:17:00,1.65195,1.652,1.6519,1.65195,30400000.0
2007-06-27 01:18:00,1.65195,1.652,1.65175,1.65175,103600000.0
2007-06-27 01:19:00,1.6518,1.6518,1.65175,1.65175,9100000.0
2007-06-27 01:20:00,1.65175,1.65175,1.65165,1.65165,26400000.0
2007-06-27 01:21:00,1.6517,1.6517,1.6516,1.6516,40000000.0
2007-06-27 01:22:00,1.6517,1.6517,1.65165,1.6517,11200000.0
2007-06-27 01:23:00,1.6517,1.6517,1.6516,1.6517,64800000.0
2007-06-27 01:24:00,1.6517,1.6518,1.6517,1.6517,229600000.0
2007-06-27 01:25:00,1.6517,1.6519,1.6517,1.6519,524799999.0
2007-06-27 01:26:00,1.6519,1.6519,1.6518,1.6519,595600003.0
2007-06-27 01:27:00,1.6519,1.6519,1.65175,1.65175,477400001.0
2007-06-27 01:28:00,1.6518,1.6519,1.6518,1.6518,148500000.0
2007-06-27 01:29:00,1.6518,1.6519,1.6518,1.6519,360900000.0
2007-06-27 01:30:00,1.6519,1.6519,1.6518,1.65185,212000000.0
2007-06-27 01:31:00,1.65185,1.6519,1.6518,1.6519,196700000.0
2007-06-27 01:32:00,1.6519,1.652,1.6519,1.652,136800000.0
2007-06-27 01:33:00,1.65205,1.6521,1.65205,1.6521,9600000.0
2007-06-27 01:34:00,1.65205,1.6521,1.65205,1.6521,9600000.0
2007-06-27 01:35:00,1.65162,1.65186,1.65134,1.65183,1679999969.0
2007-06-27 01:36:00,1.652,1.652,1.652,1.652,107200000.0
2007-06-27 01:37:00,1.652,1.652,1.65185,1.65195,814200001.0
2007-06-27 01:38:00,1.65195,1.652,1.65195,1.652,104700000.0
2007-06-27 01:39:00,1.652,1.652,1.6519,1.65195,213900002.0
2007-06-27 01:40:00,1.65152,1.65243,1.65152,1.65181,608300009.0
2007-06-27 01:41:00,1.652,1.652,1.6519,1.6519,55200000.0
2007-06-27 01:42:00,1.6519,1.6519,1.6518,1.6519,193600000.0
2007-06-27 01:43:00,1.6519,1.6519,1.65185,1.65185,20800000.0
2007-06-27 01:44:00,1.6518,1.65185,1.6518,1.6518,131200001.0
2007-06-27 01:45:00,1.6518,1.652,1.6518,1.652,284700000.0
2007-06-27 01:46:00,1.6519,1.6519,1.6519,1.6519,87100000.0
2007-06-27 01:47:00,1.6519,1.6519,1.65175,1.6518,156800000.0
2007-06-27 01:48:00,1.6518,1.6519,1.6518,1.6518,96700000.0
2007-06-27 01:49:00,1.65175,1.6519,1.65175,1.6518,795899998.0
2007-06-27 01:50:00,1.65175,1.6519,1.65175,1.6518,874700000.0
2007-06-27 01:51:00,1.6518,1.6519,1.65175,1.65185,707700001.0
2007-06-27 01:52:00,1.6518,1.652,1.6518,1.652,152399997.0
2007-06-27 01:53:00,1.652,1.652,1.6518,1.6519,242399998.0
2007-06-27 01:54:00,1.6519,1.6519,1.65175,1.6519,303300003.0
2007-06-27 01:55:00,1.6518,1.6518,1.65165,1.65165,415199999.0
2007-06-27 01:56:00,1.6517,1.6517,1.6517,1.6517,560000000.0
2007-06-27 01:57:00,1.6517,1.6517,1.65165,1.6517,241600000.0
2007-06-27 01:58:00,1.65165,1.65165,1.65165,1.65165,16800000.0
2007-06-27 01:59:00,1.65165,1.65175,1.6516,1.6516,134500000.0
2007-06-27 02:00:00,1.6516,1.6517,1.6516,1.6517,31399999.0
2007-06-27 02:01:00,1.65165,1.6517,1.6516,1.6517,66700000.0
2007-06-27 02:02:00,1.6517,1.6517,1.65165,1.6517,31200000.0
2007-06-27 02:03:00,1.6517,1.6517,1.65165,1.65165,20000000.0
2007-06-27 02:04:00,1.65165,1.6517,1.6516,1.6517,133299998.0
2007-06-27 02:05:00,1.6517,1.6517,1.6516,1.6516,138400000.0
2007-06-27 02:06:00,1.6516,1.6517,1.6515,1.6516,480800000.0
2007-06-27 02:07:00,1.6516,1.6516,1.65155,1.65155,503999992.0
2007-06-27 02:08:00,1.6516,1.6516,1.6515,1.6516,692099994.0
2007-06-27 02:09:00,1.6516,1.6517,1.6516,1.6516,244700000.0
2007-06-27 02:10:00,1.6516,1.6516,1.6515,1.6516,677099995.0
2007-06-27 02:11:00,1.6516,1.6516,1.6515,1.6516,266399997.0
2007-06-27 02:12:00,1.6516,1.6516,1.6516,1.6516,363499997.0
2007-06-27 02:13:00,1.6516,1.6516,1.65155,1.65155,429599993.0
2007-06-27 02:14:00,1.6516,1.6516,1.65155,1.6516,211400003.0
2007-06-27 02:15:00,1.6516,1.6516,1.65155,1.65155,854600001.0
2007-06-27 02:16:00,1.6517,1.6517,1.6516,1.6516,414199999.0
2007-06-27 02:17:00,1.6516,1.6516,1.65155,1.6516,170199998.0
2007-06-27 02:18:00,1.65155,1.6516,1.65155,1.6516,772999983.0
2007-06-27 02:19:00,1.6516,1.6517,1.65155,1.65155,701400009.0
2007-06-27 02:20:00,1.65155,1.6517,1.65155,1.6517,811200001.0
2007-06-27 02:21:00,1.6517,1.6517,1.6516,1.6517,1279499997.0
2007-06-27 02:22:00,1.65165,1.6517,1.6516,1.65165,522899992.0
2007-06-27 02:23:00,1.6516,1.6516,1.65155,1.65155,1420399984.0
2007-06-27 02:24:00,1.6516,1.6516,1.6516,1.6516,110199996.0
2007-06-27 02:25:00,1.6516,1.6516,1.6516,1.6516,51099998.0
2007-06-27 02:26:00,1.6516,1.6516,1.6516,1.6516,99799999.0
2007-06-27 02:27:00,1.65134,1.65151,1.65087,1.6509,157600000.0
2007-06-27 02:28:00,1.6516,1.6518,1.65155,1.65165,442000003.0
2007-06-27 02:29:00,1.6517,1.6517,1.6517,1.6517,64599998.0
2007-06-27 02:30:00,1.6517,1.6517,1.65155,1.65155,675999991.0
2007-06-27 02:31:00,1.6516,1.6516,1.65155,1.6516,189899998.0
2007-06-27 02:32:00,1.6516,1.6516,1.65155,1.6516,255599997.0
2007-06-27 02:33:00,1.6516,1.6516,1.6516,1.6516,107200000.0
2007-06-27 02:34:00,1.6516,1.6516,1.6514,1.6516,876599992.0
2007-06-27 02:35:00,1.6516,1.6517,1.6516,1.6517,738499995.0
2007-06-27 02:36:00,1.6517,1.6518,1.6516,1.65165,851199999.0
2007-06-27 02:37:00,1.6517,1.6518,1.65165,1.6517,797799992.0
2007-06-27 02:38:00,1.6517,1.6517,1.65165,1.6517,345999998.0
2007-06-27 02:39:00,1.6517,1.6518,1.65165,1.6518,167899996.0
2007-06-27 02:40:00,1.6518,1.6518,1.6517,1.6517,236900005.0
2007-06-27 02:41:00,1.6517,1.6517,1.6517,1.6517,69199998.0
2007-06-27 02:42:00,1.6517,1.6517,1.6517,1.6517,23900000.0
2007-06-27 02:43:00,1.6517,1.6517,1.6517,1.6517,231199999.0
2007-06-27 02:44:00,1.6517,1.6517,1.65155,1.65165,844000001.0
2007-06-27 02:45:00,1.65165,1.6518,1.65165,1.6518,466900006.0
2007-06-27 02:46:00,1.6518,1.6518,1.6517,1.6517,268100010.0
2007-06-27 02:47:00,1.6517,1.6517,1.65165,1.65165,400200003.0
2007-06-27 02:48:00,1.6517,1.6517,1.65165,1.6517,188900001.0
2007-06-27 02:49:00,1.6517,1.6518,1.6517,1.65175,28000000.0
2007-06-27 02:50:00,1.65175,1.6518,1.6517,1.65175,96299999.0
2007-06-27 02:51:00,1.6518,1.6518,1.6517,1.6517,322200006.0
2007-06-27 02:52:00,1.6517,1.6517,1.65165,1.65165,309199997.0
2007-06-27 02:53:00,1.6517,1.6517,1.6517,1.6517,399999998.0
2007-06-27 02:54:00,1.6517,1.6518,1.65165,1.6518,438800001.0
2007-06-27 02:55:00,1.6518,1.6518,1.6516,1.6517,459199991.0
2007-06-27 02:56:00,1.6517,1.6517,1.65165,1.6517,241799998.0
2007-06-27 02:57:00,1.6517,1.6518,1.6517,1.65175,357100002.0
2007-06-27 02:58:00,1.6518,1.65195,1.6517,1.65175,1389199995.0
2007-06-27 02:59:00,1.65175,1.6518,1.65175,1.6518,199000000.0
2007-06-27 03:00:00,1.6518,1.6518,1.6517,1.6517,280300000.0
2007-06-27 03:01:00,1.6517,1.6517,1.65155,1.6516,739700000.0
2007-06-27 03:02:00,1.65155,1.6516,1.65155,1.6516,65099998.0
2007-06-27 03:03:00,1.6516,1.6516,1.6516,1.6516,95200000.0
2007-06-27 03:04:00,1.6516,1.6516,1.65155,1.6516,80900000.0
2007-06-27 03:05:00,1.6516,1.6516,1.6516,1.6516,347900000.0
2007-06-27 03:06:00,1.6516,1.6516,1.6515,1.6516,585199998.0
2007-06-27 03:07:00,1.6516,1.6516,1.6516,1.6516,457899994.0
2007-06-27 03:08:00,1.6516,1.6516,1.65155,1.65155,843099999.0
2007-06-27 03:09:00,1.65155,1.6518,1.65155,1.6517,1471999999.0
2007-06-27 03:10:00,1.65175,1.6519,1.65175,1.65185,416000006.0
2007-06-27 03:11:00,1.65165,1.65165,1.65143,1.65143,148600000.0
2007-06-27 03:12:00,1.6519,1.6519,1.65185,1.65185,174200001.0
2007-06-27 03:13:00,1.6519,1.6519,1.6518,1.6519,235400003.0
2007-06-27 03:14:00,1.6519,1.6519,1.65175,1.65185,585299992.0
2007-06-27 03:15:00,1.6519,1.6519,1.6519,1.6519,722100003.0
2007-06-27 03:16:00,1.6519,1.6519,1.6518,1.6519,578300001.0
2007-06-27 03:17:00,1.6519,1.6519,1.6519,1.6519,151899999.0
2007-06-27 03:18:00,1.6519,1.6519,1.65185,1.6519,415400004.0
2007-06-27 03:19:00,1.6519,1.6519,1.65185,1.65185,185900007.0
2007-06-27 03:20:00,1.6519,1.6519,1.6519,1.6519,351000018.0
2007-06-27 03:21:00,1.6519,1.6519,1.6519,1.6519,284799995.0
2007-06-27 03:22:00,1.6519,1.6519,1.65185,1.65185,194300000.0
2007-06-27 03:23:00,1.6519,1.6519,1.6519,1.6519,200099999.0
2007-06-27 03:24:00,1.6519,1.6519,1.6519,1.6519,99700004.0
2007-06-27 03:25:00,1.6519,1.6519,1.6519,1.6519,29500000.0
2007-06-27 03:26:00,1.6519,1.6519,1.6519,1.6519,430700006.0
2007-06-27 03:27:00,1.6519,1.6519,1.6519,1.6519,69400002.0
2007-06-27 03:28:00,1.6519,1.6519,1.6519,1.6519,127600004.0
2007-06-27 03:29:00,1.6519,1.652,1.6519,1.652,21600000.0
2007-06-27 03:30:00,1.6519,1.6519,1.65175,1.65175,347500004.0
2007-06-27 03:31:00,1.6518,1.6519,1.6518,1.6519,397600003.0
2007-06-27 03:32:00,1.6519,1.6519,1.6518,1.6518,455000004.0
2007-06-27 03:33:00,1.6518,1.652,1.6518,1.652,845300000.0
2007-06-27 03:34:00,1.652,1.652,1.65185,1.652,610300008.0
2007-06-27 03:35:00,1.6521,1.6521,1.652,1.652,165400002.0
2007-06-27 03:36:00,1.652,1.652,1.652,1.652,532899995.0
2007-06-27 03:37:00,1.652,1.652,1.65195,1.65195,471899998.0
2007-06-27 03:38:00,1.652,1.652,1.652,1.652,214999999.0
2007-06-27 03:39:00,1.652,1.652,1.65195,1.652,578700004.0
2007-06-27 03:40:00,1.652,1.652,1.6519,1.6519,399800005.0
2007-06-27 03:41:00,1.6519,1.652,1.6518,1.6518,1439999999.0
2007-06-27 03:42:00,1.6518,1.6518,1.65165,1.65165,767500006.0
2007-06-27 03:43:00,1.6517,1.6517,1.6517,1.6517,109400001.0
2007-06-27 03:44:00,1.6517,1.6518,1.6517,1.6518,514199999.0
2007-06-27 03:45:00,1.6518,1.6518,1.6518,1.6518,213799994.0
2007-06-27 03:46:00,1.6518,1.6518,1.6518,1.6518,1728799963.0
2007-06-27 03:47:00,1.6518,1.6518,1.65165,1.6517,358900004.0
2007-06-27 03:48:00,1.6517,1.6517,1.6517,1.6517,79900002.0
2007-06-27 03:49:00,1.6517,1.6517,1.6517,1.6517,95800004.0
2007-06-27 03:50:00,1.6517,1.6519,1.6517,1.65175,470900001.0
2007-06-27 03:51:00,1.6518,1.6519,1.65175,1.6519,448099993.0
2007-06-27 03:52:00,1.6519,1.65195,1.65185,1.65185,234199998.0
2007-06-27 03:53:00,1.65158,1.65174,1.65158,1.6516,271699999.0
2007-06-27 03:54:00,1.6519,1.6519,1.6519,1.6519,401599996.0
2007-06-27 03:55:00,1.6519,1.6519,1.6519,1.6519,534999998.0
2007-06-27 03:56:00,1.6519,1.652,1.6519,1.652,153200000.0
2007-06-27 03:57:00,1.6521,1.6521,1.65205,1.6521,109100000.0
2007-06-27 03:58:00,1.65167,1.65204,1.6513,1.65204,189600000.0
2007-06-27 03:59:00,1.65155,1.6518,1.65139,1.65166,123999998.0
2007-06-27 04:00:00,1.6515,1.65196,1.6515,1.65192,78399998.0
2007-06-27 04:01:00,1.6521,1.6521,1.6521,1.6521,89300000.0
2007-06-27 04:02:00,1.6521,1.65235,1.6521,1.65235,67099999.0
2007-06-27 04:03:00,1.6524,1.6524,1.6523,1.6523,447899994.0
2007-06-27 04:04:00,1.6523,1.6523,1.6522,1.6523,586399986.0
2007-06-27 04:05:00,1.6523,1.6523,1.65158,1.6521,214100006.0
2007-06-27 04:06:00,1.6523,1.6523,1.652,1.65205,418200000.0
2007-06-27 04:07:00,1.6521,1.6521,1.652,1.6521,851800009.0
2007-06-27 04:08:00,1.6521,1.6521,1.6518,1.6519,850800004.0
2007-06-27 04:09:00,1.6519,1.6519,1.6519,1.6519,722299994.0
2007-06-27 04:10:00,1.6519,1.6519,1.6518,1.6519,813700001.0
2007-06-27 04:11:00,1.6519,1.6519,1.65175,1.6519,804499985.0
2007-06-27 04:12:00,1.6519,1.6519,1.6518,1.6519,897699983.0
2007-06-27 04:13:00,1.6519,1.6519,1.6519,1.6519,359800003.0
2007-06-27 04:14:00,1.6519,1.6519,1.6519,1.6519,464600003.0
2007-06-27 04:15:00,1.6519,1.6519,1.65185,1.6519,379599996.0
2007-06-27 04:16:00,1.6519,1.652,1.65185,1.652,602399999.0
2007-06-27 04:17:00,1.65146,1.6518,1.65146,1.65173,75200000.0
2007-06-27 04:18:00,1.65183,1.65187,1.65143,1.65187,314200002.0
2007-06-27 04:19:00,1.65181,1.65187,1.6516,1.65187,310100001.0
2007-06-27 04:20:00,1.652,1.652,1.652,1.652,6400000.0
2007-06-27 04:21:00,1.652,1.652,1.6519,1.6519,195100001.0
2007-06-27 04:22:00,1.6519,1.652,1.6519,1.652,290600006.0
2007-06-27 04:23:00,1.652,1.652,1.652,1.652,119700000.0
2007-06-27 04:24:00,1.6516,1.65179,1.65142,1.65179,176799998.0
2007-06-27 04:25:00,1.652,1.652,1.652,1.652,55900000.0
2007-06-27 04:26:00,1.652,1.6521,1.652,1.652,533600000.0
2007-06-27 04:27:00,1.652,1.652,1.65195,1.652,990399980.0
2007-06-27 04:28:00,1.652,1.652,1.652,1.652,499499987.0
2007-06-27 04:29:00,1.652,1.652,1.652,1.652,143499999.0
2007-06-27 04:30:00,1.652,1.652,1.6519,1.652,548499999.0
2007-06-27 04:31:00,1.65163,1.6517,1.65104,1.65156,583999993.0
2007-06-27 04:32:00,1.652,1.652,1.6519,1.652,115600004.0
2007-06-27 04:33:00,1.652,1.652,1.652,1.652,20700001.0
2007-06-27 04:34:00,1.652,1.652,1.6519,1.6519,150699997.0
2007-06-27 04:35:00,1.6519,1.6519,1.65185,1.65185,413999999.0
2007-06-27 04:36:00,1.6519,1.6519,1.6518,1.6518,978999988.0
2007-06-27 04:37:00,1.6518,1.6519,1.6517,1.6517,800899996.0
2007-06-27 04:38:00,1.6517,1.6517,1.6517,1.6517,62299999.0
2007-06-27 04:39:00,1.6518,1.6518,1.6517,1.6517,23100001.0
2007-06-27 04:40:00,1.6517,1.6517,1.6517,1.6517,676500002.0
2007-06-27 04:41:00,1.6517,1.6517,1.6516,1.65165,357700002.0
2007-06-27 04:42:00,1.6517,1.6517,1.6516,1.6517,921299995.0
2007-06-27 04:43:00,1.6517,1.6517,1.65165,1.6517,314599999.0
2007-06-27 04:44:00,1.6517,1.6517,1.6517,1.6517,345899997.0
2007-06-27 04:45:00,1.6517,1.6517,1.65165,1.6517,340300003.0
2007-06-27 04:46:00,1.6517,1.6517,1.65155,1.65155,547899997.0
2007-06-27 04:47:00,1.6516,1.6516,1.6516,1.6516,225700000.0
2007-06-27 04:48:00,1.6516,1.6516,1.6515,1.6516,1396700019.0
2007-06-27 04:49:00,1.6516,1.6516,1.65155,1.65155,505800004.0
2007-06-27 04:50:00,1.6516,1.6516,1.65155,1.65155,547900012.0
2007-06-27 04:51:00,1.6516,1.6516,1.65145,1.6515,528900009.0
2007-06-27 04:52:00,1.6515,1.6515,1.65145,1.65145,233100003.0
2007-06-27 04:53:00,1.6515,1.6516,1.6515,1.6515,1108400016.0
2007-06-27 04:54:00,1.6515,1.6516,1.6513,1.6513,172000000.0
2007-06-27 04:55:00,1.6513,1.6513,1.6512,1.6513,492699998.0
2007-06-27 04:56:00,1.6513,1.6515,1.6512,1.6514,1621400004.0
2007-06-27 04:57:00,1.6514,1.6514,1.6513,1.6513,268300001.0
2007-06-27 04:58:00,1.6513,1.65135,1.65125,1.6513,501599998.0
2007-06-27 04:59:00,1.6513,1.65135,1.65115,1.6513,1208800016.0
2007-06-27 05:00:00,1.6513,1.6513,1.65125,1.6513,139800000.0
2007-06-27 05:01:00,1.65125,1.6513,1.65125,1.6513,52000000.0
2007-06-27 05:02:00,1.65125,1.6513,1.65125,1.6513,10400000.0
2007-06-27 05:03:00,1.6513,1.6513,1.65125,1.6513,10400000.0
2007-06-27 05:04:00,1.6513,1.6513,1.6512,1.6512,827599992.0
2007-06-27 05:05:00,1.6512,1.6512,1.6512,1.6512,124800000.0
2007-06-27 05:06:00,1.6512,1.6512,1.6512,1.6512,1600000.0
2007-06-27 05:07:00,1.6512,1.6512,1.6512,1.6512,1600000.0
2007-06-27 05:08:00,1.6513,1.65145,1.6513,1.6513,346699998.0
2007-06-27 05:09:00,1.6513,1.6514,1.6513,1.6514,59200000.0
2007-06-27 05:10:00,1.6514,1.6514,1.65135,1.65135,9600000.0
2007-06-27 05:11:00,1.6514,1.6514,1.6514,1.6514,1600000.0
2007-06-27 05:12:00,1.6514,1.6514,1.65125,1.65125,305500000.0
2007-06-27 05:13:00,1.65135,1.6514,1.6513,1.6514,67199999.0
2007-06-27 05:14:00,1.6514,1.6514,1.6513,1.6513,83999999.0
2007-06-27 05:15:00,1.6513,1.6513,1.6513,1.6513,106200000.0
2007-06-27 05:16:00,1.65075,1.65108,1.65075,1.651,104000002.0
2007-06-27 05:17:00,1.6513,1.6513,1.6512,1.6513,86299999.0
2007-06-27 05:18:00,1.6513,1.6513,1.6512,1.6513,330699994.0
2007-06-27 05:19:00,1.6513,1.65135,1.6513,1.6513,511499990.0
2007-06-27 05:20:00,1.6513,1.6513,1.6512,1.6512,611100012.0
2007-06-27 05:21:00,1.6512,1.6512,1.6512,1.6512,211500000.0
2007-06-27 05:22:00,1.65097,1.65112,1.65075,1.65109,151800002.0
2007-06-27 05:23:00,1.65094,1.65094,1.65055,1.65057,135100001.0
2007-06-27 05:24:00,1.6512,1.6512,1.6512,1.6512,65400002.0
2007-06-27 05:25:00,1.65125,1.6513,1.65125,1.65125,189300001.0
2007-06-27 05:26:00,1.6513,1.6514,1.65125,1.6513,1142899982.0
2007-06-27 05:27:00,1.65112,1.65112,1.65067,1.65112,93500000.0
2007-06-27 05:28:00,1.6513,1.6514,1.65125,1.65125,530599993.0
2007-06-27 05:29:00,1.6513,1.6514,1.65125,1.6514,851699997.0
2007-06-27 05:30:00,1.6514,1.6514,1.6512,1.6513,459499993.0
2007-06-27 05:31:00,1.6513,1.6514,1.6512,1.6513,1429100018.0
2007-06-27 05:32:00,1.6513,1.6513,1.6512,1.6513,361300001.0
2007-06-27 05:33:00,1.6513,1.6513,1.65125,1.6513,116000003.0
2007-06-27 05:34:00,1.6513,1.6513,1.6512,1.6513,499499998.0
2007-06-27 05:35:00,1.6513,1.6513,1.65115,1.65115,710399997.0
2007-06-27 05:36:00,1.6512,1.6513,1.65115,1.65115,811399992.0
2007-06-27 05:37:00,1.6512,1.6512,1.6512,1.6512,454200006.0
2007-06-27 05:38:00,1.6512,1.6512,1.65115,1.65115,320999996.0
2007-06-27 05:39:00,1.65115,1.65125,1.65115,1.65115,250899995.0
2007-06-27 05:40:00,1.6512,1.6512,1.6512,1.6512,382300009.0
2007-06-27 05:41:00,1.6512,1.6512,1.6512,1.6512,169100003.0
2007-06-27 05:42:00,1.6512,1.6512,1.6512,1.6512,316699991.0
2007-06-27 05:43:00,1.65125,1.65125,1.6512,1.6512,223299993.0
2007-06-27 05:44:00,1.65093,1.65096,1.65078,1.65087,524000003.0
2007-06-27 05:45:00,1.65075,1.65089,1.65074,1.65089,547199998.0
2007-06-27 05:46:00,1.6512,1.6512,1.65115,1.65115,743699997.0
2007-06-27 05:47:00,1.65115,1.6513,1.65115,1.6512,698599996.0
2007-06-27 05:48:00,1.6512,1.6512,1.6512,1.6512,529699999.0
2007-06-27 05:49:00,1.6512,1.6512,1.6512,1.6512,117499999.0
2007-06-27 05:50:00,1.65094,1.65106,1.65081,1.65095,123400000.0
2007-06-27 05:51:00,1.6512,1.6512,1.6512,1.6512,114800004.0
2007-06-27 05:52:00,1.65089,1.65093,1.65077,1.65084,82800000.0
2007-06-27 05:53:00,1.6512,1.6512,1.6512,1.6512,853899992.0
2007-06-27 05:54:00,1.6512,1.6512,1.6512,1.6512,1082699971.0
2007-06-27 05:55:00,1.6512,1.6512,1.6512,1.6512,38299999.0
2007-06-27 05:56:00,1.6512,1.6512,1.65115,1.65115,956699981.0
2007-06-27 05:57:00,1.6511,1.65241,1.65076,1.65092,531499999.0
2007-06-27 05:58:00,1.6512,1.6512,1.6511,1.6511,275800002.0
2007-06-27 05:59:00,1.6511,1.6512,1.6511,1.6512,1028799993.0
2007-06-27 06:00:00,1.6512,1.6512,1.651,1.65115,2033999994.0
2007-06-27 06:01:00,1.65115,1.6513,1.65115,1.65115,221799999.0
2007-06-27 06:02:00,1.6512,1.6512,1.6511,1.6512,241699996.0
2007-06-27 06:03:00,1.6511,1.6512,1.6511,1.6512,200399998.0
2007-06-27 06:04:00,1.6512,1.6512,1.65105,1.65105,104499998.0
2007-06-27 06:05:00,1.6511,1.6512,1.651,1.651,961299998.0
2007-06-27 06:06:00,1.651,1.6511,1.651,1.6511,195299996.0
2007-06-27 06:07:00,1.6511,1.6511,1.6509,1.651,781100012.0
2007-06-27 06:08:00,1.651,1.651,1.65095,1.651,359600001.0
2007-06-27 06:09:00,1.651,1.651,1.651,1.651,193900006.0
2007-06-27 06:10:00,1.651,1.651,1.65095,1.65095,335200003.0
2007-06-27 06:11:00,1.651,1.651,1.651,1.651,128400000.0
2007-06-27 06:12:00,1.651,1.651,1.651,1.651,227300008.0
2007-06-27 06:13:00,1.651,1.6511,1.651,1.651,211600004.0
2007-06-27 06:14:00,1.651,1.6511,1.65095,1.65095,468499998.0
2007-06-27 06:15:00,1.65095,1.651,1.65095,1.651,380399995.0
2007-06-27 06:16:00,1.651,1.651,1.651,1.651,223199997.0
2007-06-27 06:17:00,1.651,1.651,1.651,1.651,54899997.0
2007-06-27 06:18:00,1.651,1.651,1.651,1.651,93299997.0
2007-06-27 06:19:00,1.651,1.651,1.65095,1.65095,253400002.0
2007-06-27 06:20:00,1.65095,1.651,1.6508,1.6508,759099997.0
2007-06-27 06:21:00,1.6509,1.6509,1.65075,1.6509,1336100011.0
2007-06-27 06:22:00,1.6509,1.651,1.6508,1.651,625699998.0
2007-06-27 06:23:00,1.651,1.6511,1.65085,1.65085,1355799992.0
2007-06-27 06:24:00,1.6509,1.651,1.6509,1.65095,242100000.0
2007-06-27 06:25:00,1.65095,1.65095,1.65095,1.65095,5600000.0
2007-06-27 06:26:00,1.65095,1.65095,1.6509,1.6509,216400005.0
2007-06-27 06:27:00,1.6509,1.651,1.6509,1.6509,973400000.0
2007-06-27 06:28:00,1.651,1.6511,1.651,1.65105,413600001.0
2007-06-27 06:29:00,1.65105,1.6511,1.6509,1.65095,1842499994.0
2007-06-27 06:30:00,1.651,1.651,1.65095,1.65095,122999998.0
2007-06-27 06:31:00,1.65095,1.65095,1.6509,1.6509,114200002.0
2007-06-27 06:32:00,1.6509,1.6509,1.65085,1.65085,47200000.0
2007-06-27 06:33:00,1.6509,1.651,1.65075,1.6508,307499999.0
2007-06-27 06:34:00,1.6508,1.6508,1.6507,1.6507,376600002.0
2007-06-27 06:35:00,1.6507,1.6507,1.6505,1.6505,396699991.0
2007-06-27 06:36:00,1.6505,1.6505,1.6505,1.6505,70400000.0
2007-06-27 06:37:00,1.6505,1.65055,1.65045,1.6505,69300000.0
2007-06-27 06:38:00,1.65045,1.65065,1.65045,1.6506,767900007.0
2007-06-27 06:39:00,1.6506,1.6506,1.6506,1.6506,687899996.0
2007-06-27 06:40:00,1.6506,1.6507,1.6506,1.6507,737000006.0
2007-06-27 06:41:00,1.6507,1.6508,1.65065,1.65065,582899996.0
2007-06-27 06:42:00,1.6508,1.651,1.6508,1.651,1635400000.0
2007-06-27 06:43:00,1.6509,1.6511,1.65085,1.6509,1354999973.0
2007-06-27 06:44:00,1.6509,1.6509,1.6508,1.65085,501500004.0
2007-06-27 06:45:00,1.6505,1.65074,1.65035,1.65058,78400000.0
2007-06-27 06:46:00,1.6509,1.6509,1.6508,1.65085,287199997.0
2007-06-27 06:47:00,1.6509,1.6509,1.6508,1.6509,798000014.0
2007-06-27 06:48:00,1.6509,1.6509,1.65085,1.6509,1130799983.0
2007-06-27 06:49:00,1.65085,1.6509,1.65085,1.6509,44000000.0
2007-06-27 06:50:00,1.6509,1.6509,1.6509,1.6509,589199997.0
2007-06-27 06:51:00,1.65031,1.65138,1.65031,1.65084,273800002.0
2007-06-27 06:52:00,1.65065,1.65072,1.65017,1.65048,1438599993.0
2007-06-27 06:53:00,1.65076,1.65105,1.65024,1.65052,617199996.0
2007-06-27 06:54:00,1.6509,1.6509,1.6509,1.6509,734099989.0
2007-06-27 06:55:00,1.6509,1.651,1.6509,1.65095,297399996.0
2007-06-27 06:56:00,1.65033,1.65104,1.65033,1.65104,67100002.0
2007-06-27 06:57:00,1.65052,1.65114,1.65028,1.65028,836300005.0
2007-06-27 06:58:00,1.651,1.6511,1.65085,1.6509,686699998.0
2007-06-27 06:59:00,1.6509,1.6509,1.6509,1.6509,677499985.0
2007-06-27 07:00:00,1.6509,1.6509,1.6509,1.6509,417499994.0
2007-06-27 07:01:00,1.6509,1.6509,1.6507,1.6507,487800000.0
2007-06-27 07:02:00,1.6507,1.6507,1.6507,1.6507,295199999.0
2007-06-27 07:03:00,1.6507,1.6509,1.65065,1.65065,497300007.0
2007-06-27 07:04:00,1.6507,1.6509,1.6507,1.6509,1016700011.0
2007-06-27 07:05:00,1.6509,1.6509,1.65075,1.6508,618399998.0
2007-06-27 07:06:00,1.65085,1.65085,1.65075,1.65075,316400003.0
2007-06-27 07:07:00,1.6508,1.6508,1.6508,1.6508,347700000.0
2007-06-27 07:08:00,1.6508,1.6509,1.6508,1.6508,157899998.0
2007-06-27 07:09:00,1.6508,1.6508,1.6508,1.6508,114800004.0
2007-06-27 07:10:00,1.6508,1.6508,1.6505,1.6507,1444200002.0
2007-06-27 07:11:00,1.6507,1.6507,1.65055,1.6506,1026499992.0
2007-06-27 07:12:00,1.6506,1.6506,1.6506,1.6506,117299999.0
2007-06-27 07:13:00,1.6506,1.6507,1.6506,1.65065,685800002.0
2007-06-27 07:14:00,1.6507,1.6508,1.6506,1.6506,1580499990.0
2007-06-27 07:15:00,1.6506,1.6506,1.6506,1.6506,373799996.0
2007-06-27 07:16:00,1.6506,1.6507,1.6506,1.6507,543600010.0
2007-06-27 07:17:00,1.6507,1.6509,1.6507,1.6508,739000002.0
2007-06-27 07:18:00,1.6508,1.6508,1.6507,1.6508,234600003.0
2007-06-27 07:19:00,1.6508,1.6509,1.6508,1.6509,310699992.0
2007-06-27 07:20:00,1.6509,1.6509,1.6509,1.6509,34400000.0
2007-06-27 07:21:00,1.6509,1.6509,1.6507,1.6507,653699995.0
2007-06-27 07:22:00,1.6507,1.6508,1.6507,1.6508,146099998.0
2007-06-27 07:23:00,1.6508,1.6509,1.6508,1.6509,962700000.0
2007-06-27 07:24:00,1.6508,1.6509,1.6508,1.6509,469899995.0
2007-06-27 07:25:00,1.6509,1.6509,1.6508,1.6508,298799996.0
2007-06-27 07:26:00,1.6508,1.6508,1.65075,1.6508,193099998.0
2007-06-27 07:27:00,1.6508,1.6508,1.65075,1.6508,461399990.0
2007-06-27 07:28:00,1.6508,1.6509,1.6508,1.6508,311999997.0
2007-06-27 07:29:00,1.65075,1.65075,1.65065,1.6507,847600013.0
2007-06-27 07:30:00,1.6507,1.6509,1.65065,1.6507,552899995.0
2007-06-27 07:31:00,1.6507,1.6508,1.6507,1.6508,1090099994.0
2007-06-27 07:32:00,1.6508,1.6508,1.65055,1.65055,309899996.0
2007-06-27 07:33:00,1.6506,1.6508,1.6506,1.6506,570199997.0
2007-06-27 07:34:00,1.6506,1.6507,1.6506,1.6506,566900003.0
2007-06-27 07:35:00,1.6506,1.6507,1.6506,1.6507,58300001.0
2007-06-27 07:37:00,1.6507,1.6507,1.6507,1.6507,224899997.0
2007-06-27 07:38:00,1.6507,1.6507,1.6505,1.6505,656200008.0
2007-06-27 07:39:00,1.6505,1.6507,1.6505,1.6506,429700006.0
2007-06-27 07:40:00,1.6506,1.6506,1.6505,1.65055,939299994.0
2007-06-27 07:41:00,1.6506,1.6507,1.65055,1.65065,433799989.0
2007-06-27 07:42:00,1.65065,1.6507,1.65055,1.6506,205200000.0
2007-06-27 07:43:00,1.65055,1.6507,1.6505,1.6507,400499998.0
2007-06-27 07:44:00,1.6507,1.6507,1.6505,1.6505,242299994.0
2007-06-27 07:45:00,1.6505,1.6506,1.65045,1.65045,759000000.0
2007-06-27 07:46:00,1.6505,1.6505,1.6504,1.6504,858500008.0
2007-06-27 07:47:00,1.6504,1.6505,1.6504,1.6504,1052999995.0
2007-06-27 07:48:00,1.6504,1.6504,1.6503,1.6503,540799991.0
2007-06-27 07:49:00,1.6503,1.6503,1.6502,1.6502,1996699994.0
2007-06-27 07:50:00,1.6502,1.6503,1.6502,1.6502,1530799986.0
2007-06-27 07:51:00,1.6502,1.6502,1.65015,1.6502,441499996.0
2007-06-27 07:52:00,1.6502,1.6503,1.6502,1.6502,706099997.0
2007-06-27 07:53:00,1.6502,1.6502,1.65015,1.6502,134900000.0
2007-06-27 07:54:00,1.6501,1.6503,1.6501,1.6503,1406099992.0
2007-06-27 07:55:00,1.65025,1.6504,1.65025,1.6503,292100005.0
2007-06-27 07:56:00,1.6503,1.6503,1.6501,1.6501,530300000.0
2007-06-27 07:57:00,1.6501,1.6503,1.64995,1.6502,1059600008.0
2007-06-27 07:58:00,1.6501,1.6501,1.65,1.6501,1377900004.0
2007-06-27 07:59:00,1.6501,1.6501,1.65,1.65005,303399997.0
2007-06-27 08:00:00,1.6501,1.6502,1.64995,1.6502,1540299998.0
2007-06-27 08:01:00,1.6502,1.6502,1.65,1.6501,1275799998.0
2007-06-27 08:02:00,1.6501,1.6502,1.6499,1.6501,1342499990.0
2007-06-27 08:03:00,1.6501,1.6505,1.6501,1.6505,953399992.0
2007-06-27 08:04:00,1.6505,1.6506,1.65045,1.6506,1456200004.0
2007-06-27 08:05:00,1.6506,1.6507,1.6505,1.6506,749299994.0
2007-06-27 08:06:00,1.6506,1.6506,1.6504,1.6504,733399993.0
2007-06-27 08:07:00,1.6504,1.6504,1.65025,1.65025,697699987.0
2007-06-27 08:08:00,1.6503,1.6504,1.65015,1.6502,958099998.0
2007-06-27 08:09:00,1.6502,1.6504,1.6502,1.6502,1568499995.0
2007-06-27 08:10:00,1.6501,1.6503,1.6501,1.6501,975400001.0
2007-06-27 08:11:00,1.6501,1.6502,1.6501,1.6502,975400001.0
2007-06-27 08:12:00,1.6502,1.6505,1.6502,1.6503,1461199999.0
2007-06-27 08:13:00,1.6503,1.6504,1.6502,1.6503,660400009.0
2007-06-27 08:14:00,1.6503,1.6504,1.6503,1.6504,319200000.0
2007-06-27 08:15:00,1.65035,1.65035,1.64995,1.6501,1108500003.0
2007-06-27 08:16:00,1.65005,1.65025,1.65005,1.6502,584400014.0
2007-06-27 08:17:00,1.6502,1.6504,1.6502,1.6503,425300002.0
2007-06-27 08:18:00,1.6503,1.65045,1.6503,1.6504,574500007.0
2007-06-27 08:19:00,1.6504,1.6504,1.65015,1.6504,919099999.0
2007-06-27 08:20:00,1.6504,1.6505,1.65015,1.6503,1377600020.0
2007-06-27 08:21:00,1.6503,1.6505,1.6503,1.6504,1439499991.0
2007-06-27 08:22:00,1.6505,1.6507,1.6504,1.6507,1280499997.0
2007-06-27 08:23:00,1.6506,1.6506,1.6504,1.6506,1280499997.0
2007-06-27 08:24:00,1.6505,1.6508,1.6505,1.6507,1280499997.0
2007-06-27 08:25:00,1.6507,1.65075,1.6504,1.6507,1280499997.0
2007-06-27 08:26:00,1.65065,1.65065,1.65035,1.6504,1027499998.0
2007-06-27 08:27:00,1.6504,1.65065,1.6502,1.6504,1889799993.0
2007-06-27 08:28:00,1.6505,1.6505,1.6503,1.6504,1525200008.0
2007-06-27 08:29:00,1.6504,1.6506,1.6503,1.6506,1756999995.0
2007-06-27 08:30:00,1.6505,1.6506,1.6505,1.6506,1135999995.0
2007-06-27 08:31:00,1.6505,1.6505,1.6491,1.6491,1135999995.0
2007-06-27 08:32:00,1.6492,1.6493,1.6489,1.6492,1135999995.0
2007-06-27 08:33:00,1.6493,1.6493,1.6491,1.6493,1135999995.0
2007-06-27 08:34:00,1.6493,1.6494,1.64915,1.6493,876300001.0
2007-06-27 08:35:00,1.6494,1.6496,1.6493,1.6495,1450100001.0
2007-06-27 08:36:00,1.64945,1.6496,1.64945,1.6495,1249299985.0
2007-06-27 08:37:00,1.6495,1.6497,1.6493,1.6496,1975799991.0
2007-06-27 08:38:00,1.6497,1.6499,1.6496,1.6498,783699999.0
2007-06-27 08:39:00,1.6498,1.6499,1.6496,1.6497,976800009.0
2007-06-27 08:40:00,1.6497,1.6497,1.64945,1.64955,1254800014.0
2007-06-27 08:41:00,1.64955,1.64955,1.6493,1.6495,1080999993.0
2007-06-27 08:42:00,1.6496,1.6499,1.6496,1.6499,804699997.0
2007-06-27 08:43:00,1.6499,1.6499,1.64975,1.6499,305999993.0
2007-06-27 08:44:00,1.6499,1.65,1.6498,1.64995,334400001.0
2007-06-27 08:45:00,1.65,1.65,1.64975,1.64975,1586200002.0
2007-06-27 08:46:00,1.64975,1.6499,1.64975,1.6498,701999995.0
2007-06-27 08:47:00,1.6498,1.6504,1.6498,1.6504,1030000001.0
2007-06-27 08:48:00,1.6504,1.6504,1.65,1.6501,1122599999.0
2007-06-27 08:49:00,1.6501,1.6504,1.65,1.6504,824099999.0
2007-06-27 08:50:00,1.6504,1.6504,1.6503,1.6504,366600003.0
2007-06-27 08:51:00,1.6504,1.6505,1.65035,1.6504,998200013.0
2007-06-27 08:52:00,1.6503,1.6504,1.6503,1.6504,828700000.0
2007-06-27 08:53:00,1.6506,1.6506,1.65035,1.6504,828700000.0
2007-06-27 08:54:00,1.6504,1.6504,1.6503,1.6504,345700000.0
2007-06-27 08:55:00,1.6504,1.6504,1.6503,1.6503,259600001.0
2007-06-27 08:56:00,1.6503,1.6503,1.6503,1.6503,359100004.0
2007-06-27 08:57:00,1.6503,1.6503,1.6503,1.6503,71000000.0
2007-06-27 08:58:00,1.6503,1.6505,1.65025,1.6505,1213400008.0
2007-06-27 08:59:00,1.6505,1.6505,1.6504,1.6505,813900012.0
2007-06-27 09:00:00,1.6505,1.6508,1.6504,1.6508,1297600005.0
2007-06-27 09:01:00,1.6508,1.6509,1.65055,1.6506,1420000018.0
2007-06-27 09:02:00,1.6506,1.6507,1.6505,1.65055,1087799998.0
2007-06-27 09:03:00,1.65055,1.6506,1.6504,1.6505,897899998.0
2007-06-27 09:04:00,1.6505,1.6506,1.6503,1.6503,1283700009.0
2007-06-27 09:05:00,1.6504,1.6505,1.6503,1.6504,1072399994.0
2007-06-27 09:06:00,1.6504,1.65055,1.6502,1.6503,1072399994.0
2007-06-27 09:07:00,1.6503,1.65045,1.6503,1.6503,874599997.0
2007-06-27 09:08:00,1.6503,1.65035,1.6502,1.6502,589599993.0
2007-06-27 09:09:00,1.6502,1.6503,1.6502,1.6503,528900010.0
2007-06-27 09:10:00,1.6503,1.6504,1.6502,1.6503,131299999.0
2007-06-27 09:11:00,1.6503,1.6504,1.6503,1.6504,419200001.0
2007-06-27 09:12:00,1.6504,1.6505,1.6503,1.6504,1863500008.0
2007-06-27 09:13:00,1.6504,1.6504,1.6503,1.6503,724499998.0
2007-06-27 09:14:00,1.6503,1.6503,1.6503,1.6503,36700001.0
2007-06-27 09:15:00,1.6503,1.6503,1.6503,1.6503,34400000.0
2007-06-27 09:16:00,1.65035,1.6507,1.6503,1.65045,1770099994.0
2007-06-27 09:17:00,1.6504,1.6506,1.6501,1.6502,1858700000.0
2007-06-27 09:18:00,1.6503,1.6504,1.6501,1.6503,1858700000.0
2007-06-27 09:19:00,1.6504,1.6505,1.6502,1.6502,1858700000.0
2007-06-27 09:20:00,1.6502,1.6504,1.6502,1.65035,1781399990.0
2007-06-27 09:21:00,1.6504,1.6506,1.6503,1.6506,1762900009.0
2007-06-27 09:22:00,1.6506,1.6506,1.65035,1.65055,1186300012.0
2007-06-27 09:23:00,1.6506,1.6506,1.6505,1.6505,724800006.0
2007-06-27 09:24:00,1.6506,1.6508,1.6505,1.6507,1800900014.0
2007-06-27 09:25:00,1.6507,1.6508,1.6505,1.6507,1668800009.0
2007-06-27 09:26:00,1.6507,1.6508,1.65055,1.6506,643500003.0
2007-06-27 09:27:00,1.6506,1.65075,1.65045,1.6505,1044900006.0
2007-06-27 09:28:00,1.6505,1.6506,1.65045,1.6505,1595699993.0
2007-06-27 09:29:00,1.6505,1.6506,1.6505,1.6506,1921699989.0
2007-06-27 09:30:00,1.6506,1.6506,1.65045,1.6505,787499992.0
2007-06-27 09:31:00,1.6505,1.6505,1.65035,1.6504,1696999989.0
2007-06-27 09:32:00,1.6504,1.6505,1.6504,1.65045,286100000.0
2007-06-27 09:33:00,1.6505,1.65055,1.6502,1.6503,1004900004.0
2007-06-27 09:34:00,1.6503,1.6504,1.65015,1.6502,1461299989.0
2007-06-27 09:35:00,1.6502,1.6502,1.6501,1.6502,595400005.0
2007-06-27 09:36:00,1.6502,1.6502,1.6501,1.6502,599000003.0
2007-06-27 09:37:00,1.6502,1.6502,1.65015,1.6502,809600003.0
2007-06-27 09:38:00,1.6502,1.6503,1.6502,1.6502,1383099999.0
2007-06-27 09:39:00,1.6502,1.6504,1.6502,1.6503,503199998.0
2007-06-27 09:40:00,1.6503,1.6503,1.6503,1.6503,595399998.0
2007-06-27 09:41:00,1.6503,1.6508,1.6503,1.65075,1482300011.0
2007-06-27 09:42:00,1.6507,1.6508,1.6506,1.6508,894000000.0
2007-06-27 09:43:00,1.6509,1.651,1.6506,1.65075,894000000.0
2007-06-27 09:44:00,1.6508,1.6508,1.6506,1.6507,1212299990.0
2007-06-27 09:45:00,1.65065,1.6508,1.6506,1.6508,749100008.0
2007-06-27 09:46:00,1.6507,1.6507,1.6506,1.65065,950099997.0
2007-06-27 09:47:00,1.65065,1.651,1.6506,1.65095,789499995.0
2007-06-27 09:48:00,1.65095,1.651,1.65085,1.6509,596199999.0
2007-06-27 09:49:00,1.6509,1.6509,1.6508,1.6508,1162600015.0
2007-06-27 09:50:00,1.6508,1.651,1.6508,1.65085,943100008.0
2007-06-27 09:51:00,1.6509,1.6512,1.6509,1.651,1183299996.0
2007-06-27 09:52:00,1.651,1.6511,1.651,1.6511,250399999.0
2007-06-27 09:53:00,1.6511,1.6511,1.65095,1.65095,711699997.0
2007-06-27 09:54:00,1.651,1.6511,1.6509,1.6511,1203999995.0
2007-06-27 09:55:00,1.6511,1.6512,1.65095,1.651,1882799996.0
2007-06-27 09:56:00,1.651,1.6511,1.651,1.651,676100007.0
2007-06-27 09:57:00,1.651,1.6513,1.651,1.65125,753300001.0
2007-06-27 09:58:00,1.6513,1.6513,1.6511,1.65115,1578699998.0
2007-06-27 09:59:00,1.65115,1.65115,1.6509,1.651,502500001.0
2007-06-27 10:00:00,1.65105,1.6511,1.6509,1.651,1008499986.0
2007-06-27 10:01:00,1.6511,1.6513,1.65095,1.6512,1571599989.0
2007-06-27 10:02:00,1.6512,1.6513,1.651,1.6511,2138199999.0
2007-06-27 10:03:00,1.6511,1.6512,1.65095,1.651,1413100008.0
2007-06-27 10:04:00,1.651,1.6512,1.651,1.65115,1595599995.0
2007-06-27 10:05:00,1.65115,1.6512,1.65105,1.6512,272299999.0
2007-06-27 10:06:00,1.65115,1.65115,1.65105,1.6511,453599999.0
2007-06-27 10:07:00,1.65105,1.6511,1.651,1.651,788600003.0
2007-06-27 10:08:00,1.6511,1.6511,1.6509,1.65095,2026500014.0
2007-06-27 10:09:00,1.651,1.6511,1.65095,1.651,664900006.0
2007-06-27 10:10:00,1.651,1.6512,1.651,1.6511,581500002.0
2007-06-27 10:11:00,1.65105,1.6515,1.65105,1.6513,2005999999.0
2007-06-27 10:12:00,1.6513,1.6515,1.65125,1.6513,876000002.0
2007-06-27 10:13:00,1.6513,1.6513,1.65115,1.6513,712999991.0
2007-06-27 10:14:00,1.6513,1.6513,1.65115,1.65115,983500004.0
2007-06-27 10:15:00,1.65115,1.6513,1.65115,1.6512,1184700000.0
2007-06-27 10:16:00,1.6512,1.6512,1.65115,1.6512,167799999.0
2007-06-27 10:17:00,1.6512,1.6513,1.6511,1.6512,1852000005.0
2007-06-27 10:18:00,1.6513,1.6514,1.6512,1.6514,1232400000.0
2007-06-27 10:19:00,1.6514,1.6514,1.6513,1.6514,293600000.0
2007-06-27 10:20:00,1.6514,1.6515,1.6514,1.6515,737400002.0
2007-06-27 10:21:00,1.6515,1.6515,1.65135,1.6514,516699994.0
2007-06-27 10:22:00,1.6514,1.6514,1.65125,1.6514,504000001.0
2007-06-27 10:23:00,1.6514,1.6515,1.6513,1.6514,569100002.0
2007-06-27 10:24:00,1.6513,1.6515,1.65125,1.6513,569100002.0
2007-06-27 10:25:00,1.6513,1.6514,1.6513,1.6513,183200001.0
2007-06-27 10:26:00,1.6514,1.6514,1.65105,1.6511,982700000.0
2007-06-27 10:27:00,1.6511,1.6512,1.6511,1.6511,208100002.0
2007-06-27 10:28:00,1.6512,1.65125,1.6511,1.6512,1060200003.0
2007-06-27 10:29:00,1.6512,1.6512,1.6512,1.6512,4800000.0
2007-06-27 10:30:00,1.6512,1.6512,1.6512,1.6512,15200000.0
2007-06-27 10:31:00,1.6512,1.6513,1.6512,1.6513,126399999.0
2007-06-27 10:32:00,1.6512,1.6512,1.6512,1.6512,74399999.0
2007-06-27 10:33:00,1.6513,1.6513,1.6511,1.6511,400200003.0
2007-06-27 10:34:00,1.6511,1.6512,1.6511,1.6511,104800000.0
2007-06-27 10:35:00,1.6512,1.6512,1.6511,1.6512,114300001.0
2007-06-27 10:36:00,1.65115,1.6512,1.651,1.6511,467200003.0
2007-06-27 10:37:00,1.65105,1.6511,1.65105,1.6511,31200000.0
2007-06-27 10:38:00,1.6511,1.6511,1.6511,1.6511,48800000.0
2007-06-27 10:39:00,1.65105,1.6511,1.65105,1.6511,12200000.0
2007-06-27 10:40:00,1.6511,1.6511,1.65105,1.6511,32500000.0
2007-06-27 10:41:00,1.6511,1.6511,1.6511,1.6511,69600000.0
2007-06-27 10:42:00,1.6511,1.6512,1.6511,1.6511,31200000.0
2007-06-27 10:43:00,1.6511,1.6512,1.65105,1.6511,557500000.0
2007-06-27 10:44:00,1.6511,1.6512,1.65105,1.6511,1905100002.0
2007-06-27 10:45:00,1.6511,1.6512,1.65105,1.6511,370800001.0
2007-06-27 10:46:00,1.6511,1.6512,1.65105,1.6511,680700011.0
2007-06-27 10:47:00,1.6511,1.6511,1.65105,1.6511,145100003.0
2007-06-27 10:48:00,1.6511,1.6512,1.6511,1.6512,33499999.0
2007-06-27 10:49:00,1.65115,1.6512,1.65115,1.6512,27500000.0
2007-06-27 10:50:00,1.6512,1.6512,1.65115,1.6512,5000000.0
2007-06-27 10:51:00,1.6511,1.6512,1.651,1.6511,746200011.0
2007-06-27 10:52:00,1.65115,1.6512,1.65105,1.65105,443199999.0
2007-06-27 10:53:00,1.6511,1.6511,1.651,1.6511,690100021.0
2007-06-27 10:54:00,1.6511,1.6511,1.65095,1.65105,634399999.0
2007-06-27 10:55:00,1.6511,1.6511,1.651,1.651,99200000.0
2007-06-27 10:56:00,1.651,1.6513,1.6509,1.6512,1224899990.0
2007-06-27 10:57:00,1.6512,1.6515,1.651,1.6515,1418500006.0
2007-06-27 10:58:00,1.6515,1.6515,1.6513,1.6513,386199999.0
2007-06-27 10:59:00,1.6513,1.6513,1.6512,1.6512,657899996.0
2007-06-27 11:00:00,1.6512,1.6513,1.6512,1.6512,997300006.0
2007-06-27 11:01:00,1.6512,1.65125,1.6511,1.6511,637500005.0
2007-06-27 11:02:00,1.6511,1.6511,1.6511,1.6511,1500200011.0
2007-06-27 11:03:00,1.6511,1.6513,1.6511,1.65115,495299997.0
2007-06-27 11:04:00,1.65115,1.6512,1.65115,1.65115,150400000.0
2007-06-27 11:05:00,1.6512,1.6516,1.65115,1.65145,753600005.0
2007-06-27 11:06:00,1.6515,1.6515,1.65125,1.6514,840400002.0
2007-06-27 11:07:00,1.6514,1.6514,1.6512,1.6512,870700009.0
2007-06-27 11:08:00,1.6512,1.6514,1.6512,1.6513,793000003.0
2007-06-27 11:09:00,1.6513,1.6513,1.65115,1.6513,693199994.0
2007-06-27 11:10:00,1.6512,1.6512,1.6511,1.6511,1468699997.0
2007-06-27 11:11:00,1.6511,1.6511,1.651,1.651,664999999.0
2007-06-27 11:12:00,1.651,1.6511,1.651,1.6511,983399992.0
2007-06-27 11:13:00,1.6511,1.6511,1.65085,1.6509,1000700001.0
2007-06-27 11:14:00,1.6509,1.651,1.6509,1.6509,474200004.0
2007-06-27 11:15:00,1.6509,1.651,1.65085,1.651,1317400001.0
2007-06-27 11:16:00,1.651,1.651,1.651,1.651,120800000.0
2007-06-27 11:17:00,1.651,1.65115,1.651,1.6511,184499997.0
2007-06-27 11:18:00,1.6511,1.6512,1.65105,1.6511,734499999.0
2007-06-27 11:19:00,1.6511,1.6511,1.6511,1.6511,111899999.0
2007-06-27 11:20:00,1.6511,1.6511,1.6509,1.6509,513100007.0
2007-06-27 11:21:00,1.651,1.651,1.6508,1.6508,347699999.0
2007-06-27 11:22:00,1.6508,1.6509,1.6507,1.6507,489599998.0
2007-06-27 11:23:00,1.6507,1.6507,1.65045,1.6506,1783899998.0
2007-06-27 11:24:00,1.6506,1.6508,1.6505,1.65075,850700007.0
2007-06-27 11:25:00,1.6508,1.6508,1.6507,1.6507,201300000.0
2007-06-27 11:26:00,1.6508,1.6508,1.6508,1.6508,201300000.0
2007-06-27 11:27:00,1.6508,1.6508,1.65065,1.65065,1647400010.0
2007-06-27 11:28:00,1.65065,1.6509,1.65065,1.6508,1950099987.0
2007-06-27 11:29:00,1.6508,1.6509,1.6508,1.6509,308799995.0
2007-06-27 11:30:00,1.6508,1.6511,1.6507,1.651,844400002.0
2007-06-27 11:31:00,1.6509,1.6509,1.6506,1.6506,844400002.0
2007-06-27 11:32:00,1.6505,1.6507,1.6505,1.6506,844400002.0
2007-06-27 11:33:00,1.6506,1.6508,1.6506,1.6507,844400002.0
2007-06-27 11:34:00,1.6507,1.6507,1.65065,1.65065,234400000.0
2007-06-27 11:35:00,1.6507,1.6509,1.6507,1.6509,353499999.0
2007-06-27 11:36:00,1.651,1.651,1.6509,1.65095,494199994.0
2007-06-27 11:37:00,1.65095,1.6512,1.65095,1.6512,1076399993.0
2007-06-27 11:38:00,1.6512,1.6512,1.65115,1.6512,234200000.0
2007-06-27 11:39:00,1.6512,1.6513,1.65115,1.6512,141799999.0
2007-06-27 11:40:00,1.65115,1.65135,1.6511,1.6513,612999998.0
2007-06-27 11:41:00,1.6513,1.6513,1.6512,1.6512,175300000.0
2007-06-27 11:42:00,1.6511,1.6512,1.651,1.6511,504399998.0
2007-06-27 11:43:00,1.6511,1.6512,1.6511,1.6512,722799997.0
2007-06-27 11:44:00,1.6512,1.6514,1.65105,1.65115,1124899995.0
2007-06-27 11:45:00,1.65115,1.6513,1.65115,1.6512,355799999.0
2007-06-27 11:46:00,1.6512,1.6512,1.6511,1.6512,607000005.0
2007-06-27 11:47:00,1.6511,1.6512,1.651,1.6511,1489299997.0
2007-06-27 11:48:00,1.6511,1.6513,1.6511,1.65125,432500001.0
2007-06-27 11:49:00,1.6513,1.6515,1.6512,1.6514,692900002.0
2007-06-27 11:50:00,1.6514,1.6515,1.65135,1.6515,1176400003.0
2007-06-27 11:51:00,1.6515,1.6516,1.6513,1.65145,1607300007.0
2007-06-27 11:52:00,1.6515,1.6516,1.6515,1.6516,89399999.0
2007-06-27 11:53:00,1.6516,1.6516,1.6515,1.6516,442699998.0
2007-06-27 11:54:00,1.65155,1.6516,1.65145,1.6516,468400012.0
2007-06-27 11:55:00,1.6516,1.6517,1.6515,1.65165,1146999994.0
2007-06-27 11:56:00,1.6518,1.6522,1.65165,1.652,1809700008.0
2007-06-27 11:57:00,1.6521,1.6522,1.6519,1.6519,1874099999.0
2007-06-27 11:58:00,1.6519,1.6521,1.6519,1.652,634400009.0
2007-06-27 11:59:00,1.652,1.652,1.6519,1.652,960400000.0
2007-06-27 12:00:00,1.652,1.652,1.6518,1.65185,737499996.0
2007-06-27 12:01:00,1.65185,1.6519,1.65175,1.6518,478699999.0
2007-06-27 12:02:00,1.65175,1.6518,1.6517,1.65175,161099998.0
2007-06-27 12:03:00,1.65175,1.6518,1.6517,1.6517,269500002.0
2007-06-27 12:04:00,1.6517,1.6518,1.65165,1.6517,306800001.0
2007-06-27 12:05:00,1.65165,1.6518,1.65165,1.6518,277300000.0
2007-06-27 12:06:00,1.6518,1.6518,1.6518,1.6518,14400000.0
2007-06-27 12:07:00,1.6518,1.6518,1.65175,1.6518,265700002.0
2007-06-27 12:08:00,1.6518,1.652,1.65175,1.6519,395900004.0
2007-06-27 12:09:00,1.6519,1.6519,1.65185,1.6519,99200001.0
2007-06-27 12:10:00,1.65185,1.6519,1.65185,1.6519,13600000.0
2007-06-27 12:11:00,1.65185,1.6519,1.65185,1.65185,19200000.0
2007-06-27 12:12:00,1.6519,1.6519,1.65175,1.65175,78400001.0
2007-06-27 12:13:00,1.6518,1.65185,1.65175,1.65185,282800003.0
2007-06-27 12:14:00,1.65185,1.6519,1.65175,1.65175,571000006.0
2007-06-27 12:15:00,1.65175,1.652,1.65175,1.652,322000008.0
2007-06-27 12:16:00,1.652,1.6521,1.652,1.652,249799999.0
2007-06-27 12:17:00,1.652,1.6522,1.652,1.65205,898799994.0
2007-06-27 12:18:00,1.6521,1.6524,1.6521,1.6523,818899996.0
2007-06-27 12:19:00,1.6523,1.6524,1.6523,1.6524,337300000.0
2007-06-27 12:20:00,1.6524,1.6528,1.6524,1.6528,888300001.0
2007-06-27 12:21:00,1.6528,1.6528,1.6526,1.6526,112000000.0
2007-06-27 12:22:00,1.65233,1.65247,1.65196,1.65238,566300000.0
2007-06-27 12:23:00,1.65255,1.6526,1.65255,1.6526,21600000.0
2007-06-27 12:24:00,1.6526,1.6526,1.65255,1.65255,4800000.0
2007-06-27 12:25:00,1.65255,1.65255,1.6525,1.6525,44800000.0
2007-06-27 12:26:00,1.6525,1.6525,1.65235,1.6525,62400000.0
2007-06-27 12:27:00,1.65245,1.6525,1.6524,1.6524,253500004.0
2007-06-27 12:28:00,1.6524,1.6524,1.6524,1.6524,96800000.0
2007-06-27 12:29:00,1.6524,1.6524,1.6523,1.6524,78399999.0
2007-06-27 12:30:00,1.6524,1.6524,1.6524,1.6524,44000000.0
2007-06-27 12:31:00,1.6524,1.6524,1.65205,1.6521,1066000011.0
2007-06-27 12:32:00,1.6521,1.6522,1.652,1.652,832200006.0
2007-06-27 12:33:00,1.652,1.652,1.6518,1.652,545300002.0
2007-06-27 12:34:00,1.652,1.652,1.6518,1.6518,1321600020.0
2007-06-27 12:35:00,1.6519,1.6519,1.65165,1.6518,809399985.0
2007-06-27 12:36:00,1.6518,1.6518,1.65165,1.65165,479700007.0
2007-06-27 12:37:00,1.6517,1.6518,1.65165,1.6517,489699998.0
2007-06-27 12:38:00,1.6517,1.6518,1.6517,1.6518,168100002.0
2007-06-27 12:39:00,1.6518,1.6518,1.6517,1.6517,52600000.0
2007-06-27 12:40:00,1.65165,1.6517,1.65165,1.6517,261800002.0
2007-06-27 12:41:00,1.6517,1.6519,1.65165,1.6518,1196599984.0
2007-06-27 12:42:00,1.6518,1.6518,1.65165,1.6517,822599999.0
2007-06-27 12:43:00,1.6518,1.652,1.6517,1.652,1745000006.0
2007-06-27 12:44:00,1.6518,1.6521,1.6518,1.6521,1745000006.0
2007-06-27 12:45:00,1.6521,1.6522,1.65195,1.65195,1299500001.0
2007-06-27 12:46:00,1.65195,1.6522,1.6519,1.652,744100002.0
2007-06-27 12:47:00,1.65205,1.6522,1.65195,1.6522,393000002.0
2007-06-27 12:48:00,1.6522,1.6523,1.6521,1.65215,477199998.0
2007-06-27 12:49:00,1.65215,1.6522,1.65215,1.6522,215200001.0
2007-06-27 12:50:00,1.6522,1.6523,1.65215,1.65215,26400000.0
2007-06-27 12:51:00,1.6522,1.6522,1.6522,1.6522,35200000.0
2007-06-27 12:52:00,1.6522,1.6522,1.65215,1.6522,284200000.0
2007-06-27 12:53:00,1.6522,1.6522,1.6522,1.6522,16800000.0
2007-06-27 12:54:00,1.6522,1.6522,1.6521,1.6521,223300002.0
2007-06-27 12:55:00,1.6521,1.6521,1.652,1.652,655800003.0
2007-06-27 12:56:00,1.652,1.652,1.652,1.652,52000000.0
2007-06-27 12:57:00,1.652,1.652,1.6518,1.6519,466300003.0
2007-06-27 12:58:00,1.6519,1.6519,1.65165,1.65165,418300003.0
2007-06-27 12:59:00,1.65165,1.6518,1.65165,1.65175,815799993.0
2007-06-27 13:00:00,1.6518,1.6518,1.65165,1.6517,890300005.0
2007-06-27 13:01:00,1.6517,1.6517,1.65155,1.6516,165200003.0
2007-06-27 13:02:00,1.65155,1.65155,1.65135,1.6515,327999997.0
2007-06-27 13:03:00,1.65145,1.65145,1.6512,1.6512,2107399986.0
2007-06-27 13:04:00,1.6513,1.6513,1.6512,1.6513,163199999.0
2007-06-27 13:05:00,1.6513,1.6514,1.6513,1.6514,163199999.0
2007-06-27 13:06:00,1.6514,1.6516,1.6514,1.65155,178799996.0
2007-06-27 13:07:00,1.6516,1.6516,1.65135,1.6515,1575400025.0
2007-06-27 13:08:00,1.6515,1.6515,1.6513,1.6513,615399997.0
2007-06-27 13:09:00,1.6513,1.65145,1.6513,1.65135,732400000.0
2007-06-27 13:10:00,1.6514,1.6514,1.65125,1.6514,456499996.0
2007-06-27 13:11:00,1.6514,1.6515,1.6513,1.6515,624899995.0
2007-06-27 13:12:00,1.6515,1.6515,1.6514,1.6515,234800002.0
2007-06-27 13:13:00,1.6514,1.6515,1.6514,1.65145,482100004.0
2007-06-27 13:14:00,1.6515,1.6517,1.6515,1.6517,161299997.0
2007-06-27 13:15:00,1.65165,1.6517,1.6516,1.6517,41599999.0
2007-06-27 13:16:00,1.6517,1.6517,1.6517,1.6517,15200000.0
2007-06-27 13:17:00,1.6517,1.6517,1.6515,1.6515,439600001.0
2007-06-27 13:18:00,1.6515,1.6516,1.6515,1.6516,1001100001.0
2007-06-27 13:19:00,1.6516,1.6516,1.6514,1.6514,156000000.0
2007-06-27 13:20:00,1.6514,1.6515,1.6513,1.6514,445099996.0
2007-06-27 13:21:00,1.6514,1.6515,1.65135,1.6514,929500002.0
2007-06-27 13:22:00,1.6516,1.6517,1.6515,1.6517,590100000.0
2007-06-27 13:23:00,1.6517,1.6517,1.6516,1.6517,234100000.0
2007-06-27 13:24:00,1.6517,1.6517,1.6516,1.6516,377100000.0
2007-06-27 13:25:00,1.6516,1.6517,1.6516,1.6517,694899997.0
2007-06-27 13:26:00,1.6517,1.6517,1.6516,1.6517,38399999.0
2007-06-27 13:27:00,1.65165,1.6517,1.65165,1.6517,29600000.0
2007-06-27 13:28:00,1.6517,1.6517,1.6516,1.65165,997900010.0
2007-06-27 13:29:00,1.6517,1.6518,1.65165,1.6517,899099978.0
2007-06-27 13:30:00,1.65165,1.6517,1.6516,1.6517,1563700002.0
2007-06-27 13:31:00,1.6517,1.6517,1.65155,1.65165,721999993.0
2007-06-27 13:32:00,1.65165,1.65165,1.6516,1.6516,140800000.0
2007-06-27 13:33:00,1.6516,1.6517,1.65155,1.65165,521700000.0
2007-06-27 13:34:00,1.6517,1.6517,1.65155,1.65155,235399999.0
2007-06-27 13:35:00,1.6516,1.6516,1.6516,1.6516,80800000.0
2007-06-27 13:36:00,1.6516,1.6517,1.65155,1.6516,290000000.0
2007-06-27 13:37:00,1.6516,1.6516,1.6516,1.6516,444900003.0
2007-06-27 13:38:00,1.6516,1.6517,1.6516,1.6517,116599998.0
2007-06-27 13:39:00,1.6517,1.6517,1.65155,1.65155,414799998.0
2007-06-27 13:40:00,1.65155,1.6516,1.6515,1.6516,116800000.0
2007-06-27 13:41:00,1.6516,1.6517,1.6515,1.6515,552199991.0
2007-06-27 13:42:00,1.6516,1.6516,1.6516,1.6516,30400000.0
2007-06-27 13:43:00,1.65165,1.65165,1.6516,1.6516,7200000.0
2007-06-27 13:44:00,1.6516,1.6516,1.6516,1.6516,51200000.0
2007-06-27 13:45:00,1.6516,1.6516,1.65155,1.65155,52800000.0
2007-06-27 13:46:00,1.6516,1.6516,1.6516,1.6516,46400000.0
2007-06-27 13:47:00,1.65155,1.65155,1.6515,1.6515,255000001.0
2007-06-27 13:48:00,1.6516,1.6516,1.65155,1.65155,31200000.0
2007-06-27 13:49:00,1.6516,1.6516,1.65145,1.65155,890500004.0
2007-06-27 13:50:00,1.6515,1.6516,1.6514,1.6515,1414900010.0
2007-06-27 13:51:00,1.6514,1.6515,1.6514,1.6514,312200001.0
2007-06-27 13:52:00,1.6515,1.6515,1.6512,1.6512,1938199993.0
2007-06-27 13:53:00,1.6512,1.6513,1.65115,1.6513,596100002.0
2007-06-27 13:54:00,1.6513,1.6513,1.65125,1.6513,406499999.0
2007-06-27 13:55:00,1.65125,1.6515,1.65125,1.6515,1429399998.0
2007-06-27 13:56:00,1.6515,1.6516,1.6514,1.6515,1670500000.0
2007-06-27 13:57:00,1.6515,1.6515,1.6514,1.6515,848499994.0
2007-06-27 13:58:00,1.6515,1.6516,1.6515,1.65155,739799993.0
2007-06-27 13:59:00,1.65155,1.6516,1.6515,1.6516,416999999.0
2007-06-27 14:00:00,1.6516,1.6516,1.65145,1.6515,787099991.0
2007-06-27 14:01:00,1.6515,1.6516,1.65145,1.65155,501100001.0
2007-06-27 14:02:00,1.6516,1.6517,1.6515,1.6516,997599993.0
2007-06-27 14:03:00,1.6516,1.6518,1.65155,1.6518,1244799996.0
2007-06-27 14:04:00,1.6517,1.6518,1.6517,1.6517,1975799992.0
2007-06-27 14:05:00,1.6517,1.65195,1.6517,1.6519,1975799992.0
2007-06-27 14:06:00,1.6519,1.652,1.65175,1.6518,2077300003.0
2007-06-27 14:07:00,1.6518,1.652,1.6518,1.6519,912300005.0
2007-06-27 14:08:00,1.6519,1.6519,1.6518,1.65185,341399995.0
2007-06-27 14:09:00,1.65185,1.6519,1.6518,1.65185,473500001.0
2007-06-27 14:10:00,1.65185,1.65205,1.6518,1.65205,985400003.0
2007-06-27 14:11:00,1.65205,1.6521,1.65195,1.652,238499997.0
2007-06-27 14:12:00,1.652,1.65205,1.65195,1.652,426999996.0
2007-06-27 14:13:00,1.6519,1.652,1.6519,1.6519,1597399990.0
2007-06-27 14:14:00,1.65195,1.652,1.6518,1.652,1597399990.0
2007-06-27 14:15:00,1.652,1.652,1.6519,1.65195,2021000002.0
2007-06-27 14:16:00,1.65195,1.6521,1.65195,1.65195,738000019.0
2007-06-27 14:17:00,1.652,1.6521,1.6519,1.6521,901400000.0
2007-06-27 14:18:00,1.6521,1.6522,1.65205,1.65205,717499995.0
2007-06-27 14:19:00,1.65205,1.6521,1.65195,1.652,627000005.0
2007-06-27 14:20:00,1.652,1.652,1.6519,1.6519,606500001.0
2007-06-27 14:21:00,1.6519,1.6519,1.65185,1.6519,51200000.0
2007-06-27 14:22:00,1.6519,1.6519,1.65175,1.65175,82900000.0
2007-06-27 14:23:00,1.65175,1.6519,1.65165,1.6517,360600002.0
2007-06-27 14:24:00,1.6517,1.6517,1.65155,1.6517,446600000.0
2007-06-27 14:25:00,1.6517,1.6517,1.6515,1.6516,671900000.0
2007-06-27 14:26:00,1.6516,1.6517,1.65155,1.65155,877000003.0
2007-06-27 14:27:00,1.65155,1.6517,1.65155,1.65165,993100007.0
2007-06-27 14:28:00,1.6517,1.6517,1.65135,1.65145,103900000.0
2007-06-27 14:29:00,1.65145,1.6516,1.6511,1.6516,161000000.0
2007-06-27 14:30:00,1.651,1.65208,1.6506,1.6511,219300000.0
2007-06-27 14:31:00,1.6511,1.6513,1.65085,1.6509,286700000.0
2007-06-27 14:32:00,1.651,1.6512,1.65095,1.6512,296300000.0
2007-06-27 14:33:00,1.6511,1.6514,1.65105,1.6512,266800000.0
2007-06-27 14:34:00,1.6511,1.6514,1.6511,1.6514,369700000.0
2007-06-27 14:35:00,1.6514,1.6514,1.6512,1.65135,198100001.0
2007-06-27 14:36:00,1.6515,1.6521,1.65145,1.6517,500900000.0
2007-06-27 14:37:00,1.6517,1.6518,1.65155,1.6517,470400000.0
2007-06-27 14:38:00,1.6516,1.6517,1.65145,1.6516,209100000.0
2007-06-27 14:39:00,1.6516,1.6517,1.6515,1.6516,370400000.0
2007-06-27 14:40:00,1.6516,1.6516,1.6515,1.6515,224000000.0
2007-06-27 14:41:00,1.6515,1.6517,1.6515,1.65155,165600000.0
2007-06-27 14:42:00,1.65155,1.6516,1.65115,1.65135,239600000.0
2007-06-27 14:43:00,1.6513,1.6513,1.6511,1.6512,256800000.0
2007-06-27 14:44:00,1.6512,1.6513,1.6511,1.6513,99200000.0
2007-06-27 14:45:00,1.6513,1.6515,1.6513,1.6515,1118400007.0
2007-06-27 14:46:00,1.6515,1.6516,1.65135,1.6515,1098499996.0
2007-06-27 14:47:00,1.6515,1.6516,1.6515,1.6516,1128000020.0
2007-06-27 14:48:00,1.6516,1.6516,1.6514,1.6515,211600000.0
2007-06-27 14:49:00,1.6515,1.6515,1.6515,1.6515,211600000.0
2007-06-27 14:50:00,1.6515,1.6515,1.6515,1.6515,74100000.0
2007-06-27 14:51:00,1.6515,1.6515,1.6514,1.6514,618300004.0
2007-06-27 14:52:00,1.6515,1.6515,1.6513,1.6513,1629199993.0
2007-06-27 14:53:00,1.6513,1.6514,1.65125,1.6514,759700005.0
2007-06-27 14:54:00,1.65135,1.6514,1.6513,1.6514,281400002.0
2007-06-27 14:55:00,1.6514,1.6514,1.6512,1.6512,1217600004.0
2007-06-27 14:56:00,1.65125,1.6513,1.6512,1.6513,370899996.0
2007-06-27 14:57:00,1.6513,1.6513,1.6511,1.6513,849399998.0
2007-06-27 14:58:00,1.6513,1.6513,1.6512,1.6512,1510900004.0
2007-06-27 14:59:00,1.6511,1.6512,1.651,1.6511,1185299993.0
2007-06-27 15:00:00,1.651,1.6512,1.65095,1.6511,1185299993.0
2007-06-27 15:01:00,1.6511,1.6512,1.651,1.6511,1452399998.0
2007-06-27 15:02:00,1.6511,1.6511,1.651,1.651,310400000.0
2007-06-27 15:03:00,1.6511,1.6512,1.6511,1.6512,310400000.0
2007-06-27 15:04:00,1.6512,1.6513,1.65115,1.6512,1031699991.0
2007-06-27 15:05:00,1.6512,1.6512,1.6512,1.6512,586300002.0
2007-06-27 15:06:00,1.6512,1.6513,1.6512,1.6513,300799997.0
2007-06-27 15:07:00,1.6513,1.6513,1.65125,1.65125,207399998.0
2007-06-27 15:08:00,1.65125,1.6514,1.6512,1.6512,987999993.0
2007-06-27 15:09:00,1.6512,1.6513,1.6512,1.6512,1066300002.0
2007-06-27 15:10:00,1.6512,1.6513,1.6512,1.6512,528899995.0
2007-06-27 15:11:00,1.6512,1.6514,1.6512,1.6513,1006300005.0
2007-06-27 15:12:00,1.65125,1.6514,1.6512,1.6513,1142499994.0
2007-06-27 15:13:00,1.6513,1.6513,1.6511,1.6512,961200004.0
2007-06-27 15:14:00,1.6511,1.6514,1.65105,1.6514,922700001.0
2007-06-27 15:15:00,1.6513,1.6514,1.6513,1.6513,20000000.0
2007-06-27 15:16:00,1.6513,1.6514,1.6512,1.6512,108100000.0
2007-06-27 15:17:00,1.6513,1.6513,1.6512,1.6513,315800002.0
2007-06-27 15:18:00,1.6513,1.6513,1.6512,1.6513,435700002.0
2007-06-27 15:19:00,1.6513,1.6513,1.6512,1.6513,342699997.0
2007-06-27 15:20:00,1.65125,1.6513,1.65125,1.6513,140800000.0
2007-06-27 15:21:00,1.6512,1.6512,1.6511,1.6511,1034699987.0
2007-06-27 15:22:00,1.6511,1.6513,1.65105,1.6513,1469400012.0
2007-06-27 15:23:00,1.6513,1.6513,1.6511,1.65125,453999999.0
2007-06-27 15:24:00,1.6513,1.6513,1.6512,1.6513,78000000.0
2007-06-27 15:25:00,1.6513,1.6513,1.6513,1.6513,286700006.0
2007-06-27 15:26:00,1.6513,1.6513,1.65125,1.65125,374099998.0
2007-06-27 15:27:00,1.65125,1.6514,1.65125,1.6514,914299997.0
2007-06-27 15:28:00,1.6514,1.6514,1.65115,1.6513,1732799991.0
2007-06-27 15:29:00,1.6513,1.6513,1.6511,1.65115,698800001.0
2007-06-27 15:30:00,1.6512,1.6514,1.65115,1.6513,1797099989.0
2007-06-27 15:31:00,1.6513,1.6513,1.65125,1.65125,59200000.0
2007-06-27 15:32:00,1.65125,1.6513,1.651,1.651,1168500002.0
2007-06-27 15:33:00,1.651,1.65105,1.6505,1.6506,539400002.0
2007-06-27 15:34:00,1.6506,1.6507,1.65055,1.6507,1656199994.0
2007-06-27 15:35:00,1.6507,1.6508,1.6507,1.6508,1206199997.0
2007-06-27 15:36:00,1.6509,1.6511,1.6509,1.651,1206199997.0
2007-06-27 15:37:00,1.6511,1.6515,1.6511,1.6514,1206199997.0
2007-06-27 15:38:00,1.6514,1.6514,1.6512,1.6513,1031499999.0
2007-06-27 15:39:00,1.6513,1.6515,1.65115,1.6514,1090599995.0
2007-06-27 15:40:00,1.6514,1.6514,1.6514,1.6514,261600000.0
2007-06-27 15:41:00,1.6514,1.6514,1.65125,1.65125,900599990.0
2007-06-27 15:42:00,1.65125,1.6513,1.65125,1.6513,523399998.0
2007-06-27 15:43:00,1.6513,1.6513,1.6513,1.6513,11200000.0
2007-06-27 15:44:00,1.6513,1.6514,1.6513,1.6514,269499999.0
2007-06-27 15:45:00,1.6514,1.6514,1.65125,1.6513,951599993.0
2007-06-27 15:46:00,1.6513,1.6514,1.6513,1.6513,1483699992.0
2007-06-27 15:47:00,1.6513,1.6513,1.6512,1.65125,559799999.0
2007-06-27 15:48:00,1.6513,1.6514,1.6513,1.6513,338400000.0
2007-06-27 15:49:00,1.6513,1.65135,1.6513,1.6513,855100008.0
2007-06-27 15:50:00,1.6514,1.6514,1.6512,1.6513,907299996.0
2007-06-27 15:51:00,1.6513,1.6514,1.65125,1.6514,907299996.0
2007-06-27 15:52:00,1.6514,1.6515,1.6513,1.6515,1296499990.0
2007-06-27 15:53:00,1.65145,1.6517,1.65135,1.65165,1077399997.0
2007-06-27 15:54:00,1.65165,1.6519,1.6516,1.6517,1445099995.0
2007-06-27 15:55:00,1.6517,1.6517,1.65145,1.6516,608199999.0
2007-06-27 15:56:00,1.65155,1.6516,1.65145,1.65145,1062099991.0
2007-06-27 15:57:00,1.6515,1.6515,1.65135,1.65135,1318299994.0
2007-06-27 15:58:00,1.65135,1.6514,1.65115,1.65115,753400003.0
2007-06-27 15:59:00,1.65115,1.6513,1.6509,1.65095,1982199990.0
2007-06-27 16:00:00,1.6509,1.6511,1.65075,1.651,1846300004.0
2007-06-27 16:01:00,1.651,1.651,1.6508,1.6509,1767100009.0
2007-06-27 16:02:00,1.6509,1.651,1.6508,1.6509,2010999969.0
2007-06-27 16:03:00,1.651,1.6511,1.651,1.6511,2010999969.0
2007-06-27 16:04:00,1.65105,1.6511,1.651,1.6511,2010999969.0
2007-06-27 16:05:00,1.6511,1.6512,1.6511,1.6512,1059800012.0
2007-06-27 16:06:00,1.6513,1.6514,1.6512,1.6514,2035399997.0
2007-06-27 16:07:00,1.6514,1.6515,1.65125,1.6514,2035399997.0
2007-06-27 16:08:00,1.6514,1.6515,1.6513,1.6514,1870999984.0
2007-06-27 16:09:00,1.6514,1.6516,1.6513,1.65145,2019899992.0
2007-06-27 16:10:00,1.65145,1.6515,1.6513,1.6515,1399099994.0
2007-06-27 16:11:00,1.6515,1.6517,1.6514,1.6517,1043099997.0
2007-06-27 16:12:00,1.6517,1.6518,1.65155,1.6517,1297299998.0
2007-06-27 16:13:00,1.6517,1.6517,1.65135,1.6515,1873399989.0
2007-06-27 16:14:00,1.65145,1.6515,1.6514,1.6514,176500003.0
2007-06-27 16:15:00,1.6514,1.6516,1.6514,1.6515,1380799999.0
2007-06-27 16:16:00,1.6515,1.6516,1.65145,1.65155,1421000002.0
2007-06-27 16:17:00,1.65155,1.6517,1.65155,1.6517,1073900005.0
2007-06-27 16:18:00,1.6517,1.65175,1.65155,1.6516,1734799994.0
2007-06-27 16:19:00,1.6516,1.6517,1.65145,1.65145,1303499976.0
2007-06-27 16:20:00,1.6515,1.65155,1.65145,1.65155,275700000.0
2007-06-27 16:21:00,1.6516,1.6516,1.65145,1.6516,1236099999.0
2007-06-27 16:22:00,1.6516,1.6517,1.6516,1.6516,271600001.0
2007-06-27 16:23:00,1.6516,1.6516,1.6515,1.6515,530100001.0
2007-06-27 16:24:00,1.65155,1.6516,1.65155,1.6516,284400001.0
2007-06-27 16:25:00,1.6516,1.6517,1.65155,1.6516,523199998.0
2007-06-27 16:26:00,1.6516,1.6516,1.6515,1.6515,1557900002.0
2007-06-27 16:27:00,1.65155,1.6516,1.65145,1.6516,639900001.0
2007-06-27 16:28:00,1.6516,1.6516,1.65145,1.65145,687099997.0
2007-06-27 16:29:00,1.6515,1.6515,1.6514,1.6515,274600000.0
2007-06-27 16:30:00,1.65145,1.6516,1.6514,1.6515,341600000.0
2007-06-27 16:31:00,1.6515,1.6516,1.65145,1.6515,276500000.0
2007-06-27 16:32:00,1.6515,1.6518,1.6515,1.6516,1463099990.0
2007-06-27 16:33:00,1.6516,1.6518,1.65155,1.6518,1463099990.0
2007-06-27 16:34:00,1.6517,1.6518,1.6515,1.6516,1896899996.0
2007-06-27 16:35:00,1.6517,1.6517,1.65145,1.6516,1896899996.0
2007-06-27 16:36:00,1.6516,1.6518,1.65155,1.6518,527900000.0
2007-06-27 16:37:00,1.6518,1.6519,1.6515,1.6516,1831199989.0
2007-06-27 16:38:00,1.6516,1.6516,1.6515,1.6515,1387399998.0
2007-06-27 16:39:00,1.6515,1.6516,1.65135,1.65145,806999998.0
2007-06-27 16:40:00,1.6515,1.6515,1.6514,1.6514,113600000.0
2007-06-27 16:41:00,1.6514,1.6516,1.6513,1.6514,1415999998.0
2007-06-27 16:42:00,1.6514,1.6515,1.6514,1.6514,1529399994.0
2007-06-27 16:43:00,1.6514,1.6514,1.6512,1.6513,1780899985.0
2007-06-27 16:44:00,1.6513,1.6513,1.6512,1.6512,1738799978.0
2007-06-27 16:45:00,1.6512,1.6513,1.6512,1.6513,358299995.0
2007-06-27 16:46:00,1.6513,1.6513,1.6513,1.6513,33600000.0
2007-06-27 16:47:00,1.6513,1.6513,1.65115,1.65115,645099993.0
2007-06-27 16:48:00,1.65115,1.6512,1.651,1.6511,1508500011.0
2007-06-27 16:49:00,1.6511,1.6511,1.65065,1.6508,883500001.0
2007-06-27 16:50:00,1.6508,1.6509,1.6506,1.65075,1450800017.0
2007-06-27 16:51:00,1.65075,1.6508,1.6506,1.6507,1531900008.0
2007-06-27 16:52:00,1.6507,1.6508,1.65055,1.6507,1442000006.0
2007-06-27 16:53:00,1.6507,1.6508,1.65065,1.65065,495699998.0
2007-06-27 16:54:00,1.6507,1.6507,1.65035,1.65045,1351200013.0
2007-06-27 16:55:00,1.65045,1.6506,1.65035,1.6505,1085500001.0
2007-06-27 16:56:00,1.6504,1.6506,1.6502,1.6502,997599992.0
2007-06-27 16:57:00,1.6502,1.6503,1.6502,1.6503,997599992.0
2007-06-27 16:58:00,1.6503,1.65035,1.65025,1.6503,879400002.0
2007-06-27 16:59:00,1.6503,1.6504,1.6501,1.6502,1668299989.0
2007-06-27 17:00:00,1.65,1.6502,1.6498,1.6498,1668299989.0
2007-06-27 17:01:00,1.6499,1.6504,1.6499,1.6504,1668299989.0
2007-06-27 17:02:00,1.6504,1.6505,1.6502,1.6504,1946600011.0
2007-06-27 17:03:00,1.6505,1.6505,1.6502,1.6504,1661299998.0
2007-06-27 17:04:00,1.6505,1.6505,1.6503,1.6504,1661299998.0
2007-06-27 17:05:00,1.6504,1.6505,1.6503,1.6504,905099987.0
2007-06-27 17:06:00,1.6505,1.6507,1.6504,1.6507,1013900001.0
2007-06-27 17:07:00,1.6507,1.6508,1.65065,1.6508,1013900001.0
2007-06-27 17:08:00,1.6508,1.6508,1.65065,1.6508,927200000.0
2007-06-27 17:09:00,1.65075,1.6509,1.65075,1.6508,1868099989.0
2007-06-27 17:10:00,1.6508,1.651,1.65075,1.6509,894899999.0
2007-06-27 17:11:00,1.65085,1.651,1.65085,1.651,1544699994.0
2007-06-27 17:12:00,1.65105,1.6511,1.65095,1.6511,1443000004.0
2007-06-27 17:13:00,1.651,1.6511,1.651,1.651,1855200008.0
2007-06-27 17:14:00,1.6511,1.65115,1.65105,1.6511,526400010.0
2007-06-27 17:15:00,1.6511,1.6513,1.6511,1.6513,1701899981.0
2007-06-27 17:16:00,1.6512,1.6517,1.6512,1.6516,1991199990.0
2007-06-27 17:17:00,1.65155,1.6517,1.65145,1.6516,1381100001.0
2007-06-27 17:18:00,1.6514,1.6516,1.6514,1.6516,1092000005.0
2007-06-27 17:19:00,1.6515,1.6516,1.65135,1.65135,1092000005.0
2007-06-27 17:20:00,1.6514,1.6515,1.65135,1.6514,1316200002.0
2007-06-27 17:21:00,1.6514,1.6515,1.6513,1.65135,1640500003.0
2007-06-27 17:22:00,1.6514,1.65155,1.6513,1.65145,1716399990.0
2007-06-27 17:23:00,1.65145,1.6515,1.6514,1.6514,919900006.0
2007-06-27 17:24:00,1.6514,1.6514,1.65125,1.65125,625900004.0
2007-06-27 17:25:00,1.6513,1.6514,1.65125,1.65135,1089499986.0
2007-06-27 17:26:00,1.65135,1.6515,1.65135,1.6514,1143999987.0
2007-06-27 17:27:00,1.6514,1.6516,1.6513,1.6514,1915200006.0
2007-06-27 17:28:00,1.6514,1.6517,1.6513,1.6515,1664199960.0
2007-06-27 17:29:00,1.6516,1.6517,1.6515,1.6515,1664199960.0
2007-06-27 17:30:00,1.6515,1.65155,1.6513,1.6514,550899998.0
2007-06-27 17:31:00,1.6513,1.6514,1.6513,1.6514,652299996.0
2007-06-27 17:32:00,1.65135,1.6514,1.6513,1.6514,563499998.0
2007-06-27 17:33:00,1.6514,1.6514,1.65135,1.6514,250200000.0
2007-06-27 17:34:00,1.6514,1.6514,1.6513,1.6514,1273600002.0
2007-06-27 17:35:00,1.6514,1.6514,1.65135,1.6514,263800000.0
2007-06-27 17:36:00,1.6514,1.6515,1.65135,1.6514,510800001.0
2007-06-27 17:37:00,1.6514,1.6514,1.65095,1.6511,1570199993.0
2007-06-27 17:38:00,1.65115,1.6512,1.651,1.6511,1364699996.0
2007-06-27 17:39:00,1.6511,1.65125,1.65105,1.6511,1184600002.0
2007-06-27 17:40:00,1.65105,1.6512,1.65105,1.65105,680899999.0
2007-06-27 17:41:00,1.65105,1.6512,1.65095,1.651,1020499992.0
2007-06-27 17:42:00,1.65105,1.6511,1.65105,1.6511,199399999.0
2007-06-27 17:43:00,1.6511,1.6511,1.6509,1.651,931300001.0
2007-06-27 17:44:00,1.651,1.651,1.65085,1.6509,722999995.0
2007-06-27 17:45:00,1.6509,1.6509,1.65085,1.6509,26900000.0
2007-06-27 17:46:00,1.6509,1.651,1.65085,1.65085,174799999.0
2007-06-27 17:47:00,1.6509,1.65105,1.65085,1.65105,1437600001.0
2007-06-27 17:48:00,1.65105,1.6512,1.65105,1.6511,184300000.0
2007-06-27 17:49:00,1.6511,1.6511,1.651,1.6511,544699998.0
2007-06-27 17:50:00,1.6511,1.6512,1.65105,1.65115,432399999.0
2007-06-27 17:51:00,1.6511,1.6512,1.6511,1.6511,724399997.0
2007-06-27 17:52:00,1.6511,1.6512,1.65105,1.6511,793000000.0
2007-06-27 17:53:00,1.6511,1.6511,1.651,1.6511,568700002.0
2007-06-27 17:54:00,1.65115,1.65115,1.6511,1.6511,27200001.0
2007-06-27 17:55:00,1.6511,1.6512,1.6511,1.6511,301800003.0
2007-06-27 17:56:00,1.6511,1.6512,1.65095,1.6511,1379599986.0
2007-06-27 17:57:00,1.6511,1.6511,1.6511,1.6511,283099999.0
2007-06-27 17:58:00,1.6511,1.6511,1.6511,1.6511,310999996.0
2007-06-27 17:59:00,1.6511,1.6511,1.65105,1.6511,847599989.0
2007-06-27 18:00:00,1.6511,1.6511,1.6511,1.6511,341300005.0
2007-06-27 18:01:00,1.6511,1.6511,1.651,1.651,729499988.0
2007-06-27 18:02:00,1.651,1.6511,1.6509,1.651,733500007.0
2007-06-27 18:03:00,1.65105,1.65105,1.651,1.651,733500007.0
2007-06-27 18:04:00,1.651,1.6511,1.651,1.6511,1258600004.0
2007-06-27 18:05:00,1.6511,1.6512,1.65105,1.65115,1392799996.0
2007-06-27 18:06:00,1.6512,1.6513,1.65115,1.6512,435900000.0
2007-06-27 18:07:00,1.6512,1.6513,1.6512,1.6513,611799999.0
2007-06-27 18:08:00,1.6513,1.6513,1.65115,1.6512,1051999988.0
2007-06-27 18:09:00,1.6513,1.6513,1.65125,1.65125,206500000.0
2007-06-27 18:10:00,1.65125,1.6514,1.6512,1.6513,695299997.0
2007-06-27 18:11:00,1.65125,1.6513,1.65115,1.6512,473599989.0
2007-06-27 18:12:00,1.6511,1.6511,1.651,1.6511,587299999.0
2007-06-27 18:13:00,1.6511,1.6511,1.6509,1.651,717900002.0
2007-06-27 18:14:00,1.651,1.651,1.6509,1.651,168000000.0
2007-06-27 18:15:00,1.6509,1.6509,1.6509,1.6509,675299996.0
2007-06-27 18:16:00,1.6509,1.65095,1.6509,1.6509,1770700015.0
2007-06-27 18:17:00,1.6509,1.6512,1.6509,1.65105,573400002.0
2007-06-27 18:18:00,1.6511,1.6511,1.651,1.651,1911499990.0
2007-06-27 18:19:00,1.6511,1.6511,1.651,1.651,1911499990.0
2007-06-27 18:20:00,1.6507,1.65083,1.65006,1.65067,1911499990.0
2007-06-27 18:21:00,1.6509,1.651,1.6509,1.651,1311099991.0
2007-06-27 18:22:00,1.651,1.651,1.6509,1.6509,855400006.0
2007-06-27 18:23:00,1.6509,1.6509,1.6508,1.65085,1537000003.0
2007-06-27 18:24:00,1.6509,1.6509,1.6509,1.6509,677999990.0
2007-06-27 18:25:00,1.6509,1.6509,1.65085,1.65085,307799999.0
2007-06-27 18:26:00,1.6509,1.651,1.6509,1.6509,162400000.0
2007-06-27 18:27:00,1.6509,1.6509,1.6509,1.6509,161600000.0
2007-06-27 18:28:00,1.6509,1.6509,1.6507,1.6508,622499998.0
2007-06-27 18:29:00,1.6508,1.6508,1.65075,1.6508,463099995.0
2007-06-27 18:30:00,1.6508,1.6508,1.65065,1.65075,1854399991.0
2007-06-27 18:31:00,1.6508,1.6509,1.6507,1.6509,693400007.0
2007-06-27 18:32:00,1.6509,1.651,1.65075,1.6509,1001999993.0
2007-06-27 18:33:00,1.651,1.65125,1.65095,1.6511,774799992.0
2007-06-27 18:34:00,1.6511,1.6511,1.6511,1.6511,135200000.0
2007-06-27 18:35:00,1.6511,1.6512,1.6511,1.6511,334399998.0
2007-06-27 18:36:00,1.6511,1.6511,1.6511,1.6511,316800000.0
2007-06-27 18:37:00,1.6511,1.6511,1.6511,1.6511,112000000.0
2007-06-27 18:38:00,1.6511,1.65115,1.6511,1.65115,580799998.0
2007-06-27 18:39:00,1.65115,1.6512,1.65105,1.6511,1035399982.0
2007-06-27 18:40:00,1.6511,1.65115,1.65105,1.65115,1199699999.0
2007-06-27 18:41:00,1.65115,1.65115,1.65105,1.6511,409500004.0
2007-06-27 18:42:00,1.6511,1.6512,1.6511,1.6512,108000000.0
2007-06-27 18:43:00,1.6512,1.6512,1.6512,1.6512,145600000.0
2007-06-27 18:44:00,1.6512,1.6513,1.6512,1.6513,475200001.0
2007-06-27 18:45:00,1.6513,1.6514,1.6511,1.6513,1347899983.0
2007-06-27 18:46:00,1.65125,1.6513,1.65125,1.6513,305599996.0
2007-06-27 18:47:00,1.6513,1.6514,1.6513,1.6514,443999999.0
2007-06-27 18:48:00,1.6514,1.6514,1.6514,1.6514,16800000.0
2007-06-27 18:49:00,1.6514,1.6514,1.6513,1.6513,345099997.0
2007-06-27 18:50:00,1.6513,1.6514,1.6512,1.6513,1157600003.0
2007-06-27 18:51:00,1.6513,1.65135,1.6513,1.6513,680300000.0
2007-06-27 18:52:00,1.6513,1.6513,1.6513,1.6513,199999999.0
2007-06-27 18:53:00,1.6513,1.6513,1.65115,1.6513,722499988.0
2007-06-27 18:55:00,1.6513,1.6513,1.6513,1.6513,52000000.0
2007-06-27 18:56:00,1.6513,1.6514,1.6513,1.6513,386600000.0
2007-06-27 18:57:00,1.6513,1.6513,1.6513,1.6513,28800000.0
2007-06-27 18:58:00,1.65125,1.6514,1.65125,1.6513,1166799995.0
2007-06-27 18:59:00,1.6514,1.6514,1.6513,1.6513,1055600009.0
2007-06-27 19:00:00,1.6513,1.6514,1.6513,1.6513,1055600009.0
2007-06-27 19:01:00,1.6513,1.6513,1.6513,1.6513,259299999.0
2007-06-27 19:02:00,1.6513,1.65135,1.65125,1.6513,1202200011.0
2007-06-27 19:03:00,1.65125,1.6513,1.65125,1.65125,1220699984.0
2007-06-27 19:04:00,1.6513,1.6514,1.6512,1.6513,1049699986.0
2007-06-27 19:05:00,1.6512,1.6512,1.65115,1.65115,425100003.0
2007-06-27 19:06:00,1.6512,1.6512,1.65115,1.6512,467700004.0
2007-06-27 19:07:00,1.6512,1.6512,1.6512,1.6512,1453100003.0
2007-06-27 19:08:00,1.6512,1.65125,1.6512,1.65125,799299998.0
2007-06-27 19:09:00,1.6513,1.6513,1.6512,1.6513,1234300010.0
2007-06-27 19:10:00,1.6512,1.6513,1.6512,1.6512,1234300010.0
2007-06-27 19:11:00,1.6513,1.6514,1.6512,1.6512,1234300010.0
2007-06-27 19:12:00,1.6514,1.6515,1.6513,1.6513,1234300010.0
2007-06-27 19:13:00,1.6514,1.6514,1.6511,1.6511,1234300010.0
2007-06-27 19:14:00,1.6512,1.6512,1.6507,1.651,1234300010.0
2007-06-27 19:15:00,1.65095,1.651,1.65085,1.651,1234300010.0
2007-06-27 19:16:00,1.6509,1.651,1.6509,1.6509,679599999.0
2007-06-27 19:17:00,1.651,1.651,1.6509,1.6509,679599999.0
2007-06-27 19:18:00,1.6509,1.6509,1.65085,1.6509,679599999.0
2007-06-27 19:19:00,1.651,1.651,1.6509,1.6509,1528699994.0
2007-06-27 19:20:00,1.6509,1.651,1.6509,1.651,1081299994.0
2007-06-27 19:21:00,1.651,1.65105,1.6509,1.65095,1081299994.0
2007-06-27 19:22:00,1.65095,1.651,1.65085,1.65095,2008599997.0
2007-06-27 19:23:00,1.651,1.6512,1.651,1.65115,540300005.0
2007-06-27 19:24:00,1.65115,1.65115,1.65095,1.65105,1150500002.0
2007-06-27 19:25:00,1.6511,1.6513,1.65105,1.65115,1455500005.0
2007-06-27 19:26:00,1.65115,1.6513,1.65105,1.65105,896500000.0
2007-06-27 19:27:00,1.6511,1.65115,1.6509,1.65095,1888299990.0
2007-06-27 19:28:00,1.651,1.651,1.65075,1.65075,672699996.0
2007-06-27 19:29:00,1.6508,1.6508,1.6508,1.6508,28000000.0
2007-06-27 19:30:00,1.6508,1.6508,1.6507,1.6507,446400000.0
2007-06-27 19:31:00,1.6507,1.6507,1.6506,1.6507,433500000.0
2007-06-27 19:32:00,1.6508,1.6508,1.6505,1.6505,433500000.0
2007-06-27 19:33:00,1.65055,1.6507,1.65055,1.6507,433500000.0
2007-06-27 19:34:00,1.6507,1.6507,1.65045,1.6505,804000006.0
2007-06-27 19:35:00,1.6504,1.6505,1.6503,1.6504,1320299987.0
2007-06-27 19:36:00,1.6504,1.6504,1.6501,1.65025,860500009.0
2007-06-27 19:37:00,1.6503,1.6503,1.6502,1.6502,582800003.0
2007-06-27 19:38:00,1.6503,1.6503,1.6502,1.6503,582800003.0
2007-06-27 19:39:00,1.6503,1.6503,1.6503,1.6503,131000000.0
2007-06-27 19:40:00,1.6502,1.6503,1.65015,1.65015,1045100007.0
2007-06-27 19:41:00,1.6502,1.6502,1.65015,1.6502,30600000.0
2007-06-27 19:42:00,1.6502,1.6503,1.6502,1.6503,363699999.0
2007-06-27 19:43:00,1.6503,1.6503,1.6502,1.6502,1524500022.0
2007-06-27 19:44:00,1.6502,1.6502,1.6502,1.6502,1982700081.0
2007-06-27 19:45:00,1.65025,1.6504,1.65025,1.6504,611200001.0
2007-06-27 19:46:00,1.6504,1.6505,1.6504,1.6505,1117900008.0
2007-06-27 19:47:00,1.6505,1.6506,1.65045,1.6506,1547800017.0
2007-06-27 19:48:00,1.6506,1.6506,1.6506,1.6506,1011900001.0
2007-06-27 19:49:00,1.6506,1.6507,1.6506,1.6507,770100008.0
2007-06-27 19:50:00,1.6507,1.6508,1.6506,1.6506,603800002.0
2007-06-27 19:51:00,1.6506,1.6507,1.6506,1.6506,748900004.0
2007-06-27 19:52:00,1.6506,1.6507,1.6505,1.6506,748900004.0
2007-06-27 19:53:00,1.6506,1.6506,1.65055,1.65055,675500008.0
2007-06-27 19:54:00,1.65055,1.6506,1.65055,1.6506,1962899974.0
2007-06-27 19:55:00,1.6506,1.6506,1.6506,1.6506,566800005.0
2007-06-27 19:56:00,1.6506,1.6506,1.6506,1.6506,13600000.0
2007-06-27 19:57:00,1.6506,1.6506,1.6505,1.6505,93599999.0
2007-06-27 19:58:00,1.6505,1.6506,1.6504,1.6506,387999991.0
2007-06-27 19:59:00,1.65065,1.65065,1.65055,1.65055,387999991.0
2007-06-27 20:00:00,1.6506,1.6506,1.65055,1.65055,31200000.0
2007-06-27 20:01:00,1.6506,1.6507,1.6506,1.6507,92000000.0
2007-06-27 20:02:00,1.6507,1.6507,1.6507,1.6507,1936099983.0
2007-06-27 20:03:00,1.6507,1.6507,1.65055,1.6506,1681800001.0
2007-06-27 20:04:00,1.6506,1.65065,1.6505,1.65055,1885599994.0
2007-06-27 20:05:00,1.65055,1.65065,1.65055,1.6506,1316499994.0
2007-06-27 20:06:00,1.6506,1.6506,1.65045,1.6506,602199999.0
2007-06-27 20:07:00,1.6505,1.6505,1.6505,1.6505,1141400005.0
2007-06-27 20:08:00,1.6505,1.6506,1.6505,1.6506,343999994.0
2007-06-27 20:09:00,1.6506,1.6506,1.6506,1.6506,752800004.0
2007-06-27 20:10:00,1.6506,1.6506,1.65045,1.65045,256800000.0
2007-06-27 20:11:00,1.65045,1.6506,1.6504,1.6506,401299996.0
2007-06-27 20:12:00,1.6506,1.6507,1.6506,1.65065,472099998.0
2007-06-27 20:13:00,1.65065,1.6508,1.65065,1.65075,502600003.0
2007-06-27 20:14:00,1.6508,1.6508,1.65075,1.6508,775800000.0
2007-06-27 20:15:00,1.6508,1.6509,1.65075,1.65085,473199999.0
2007-06-27 20:16:00,1.6508,1.6509,1.65075,1.6509,108800002.0
2007-06-27 20:17:00,1.6508,1.6508,1.6508,1.6508,226400000.0
2007-06-27 20:18:00,1.6508,1.6508,1.6507,1.6508,540899998.0
2007-06-27 20:19:00,1.6508,1.6509,1.65075,1.6508,455000001.0
2007-06-27 20:20:00,1.6508,1.6508,1.65075,1.65075,19200000.0
2007-06-27 20:21:00,1.65075,1.65095,1.65075,1.6508,1004200003.0
2007-06-27 20:22:00,1.6509,1.6509,1.6508,1.6508,117400001.0
2007-06-27 20:23:00,1.65043,1.6507,1.65043,1.65051,576400009.0
2007-06-27 20:24:00,1.65085,1.651,1.65085,1.651,596999998.0
2007-06-27 20:25:00,1.65105,1.6512,1.651,1.651,293399997.0
2007-06-27 20:26:00,1.651,1.6512,1.651,1.6512,103200000.0
2007-06-27 20:27:00,1.6512,1.6514,1.6512,1.6513,381499997.0
2007-06-27 20:28:00,1.65125,1.65125,1.6511,1.6511,745499994.0
2007-06-27 20:29:00,1.6511,1.6511,1.6511,1.6511,66400000.0
2007-06-27 20:30:00,1.6511,1.6512,1.6511,1.6512,150799999.0
2007-06-27 20:31:00,1.6513,1.6513,1.65115,1.6512,1251000007.0
2007-06-27 20:32:00,1.6512,1.6513,1.65115,1.6512,294699999.0
2007-06-27 20:33:00,1.6512,1.6512,1.6512,1.6512,72800000.0
2007-06-27 20:34:00,1.6512,1.6512,1.6512,1.6512,92800000.0
2007-06-27 20:35:00,1.6512,1.6512,1.65115,1.6512,23800000.0
2007-06-27 20:36:00,1.6512,1.6513,1.65115,1.6513,91300000.0
2007-06-27 20:37:00,1.6513,1.6513,1.6513,1.6513,13600000.0
2007-06-27 20:38:00,1.6514,1.6514,1.6513,1.6514,150299998.0
2007-06-27 20:39:00,1.6514,1.6514,1.65125,1.65135,626200005.0
2007-06-27 20:40:00,1.65135,1.6515,1.6513,1.65135,310499996.0
2007-06-27 20:41:00,1.6514,1.6517,1.6514,1.6515,1105199998.0
2007-06-27 20:42:00,1.6515,1.6517,1.65135,1.6515,1282200006.0
2007-06-27 20:43:00,1.6514,1.6515,1.65125,1.6515,1267400003.0
2007-06-27 20:44:00,1.6515,1.6515,1.6514,1.6514,259699997.0
2007-06-27 20:45:00,1.6514,1.6515,1.6514,1.6514,210999997.0
2007-06-27 20:46:00,1.6514,1.6515,1.6513,1.6513,968099990.0
2007-06-27 20:47:00,1.6513,1.6513,1.65125,1.6513,554299997.0
2007-06-27 20:48:00,1.6513,1.6514,1.6513,1.6513,832800002.0
2007-06-27 20:49:00,1.6513,1.6513,1.6513,1.6513,737200006.0
2007-06-27 20:50:00,1.65125,1.65135,1.65125,1.6513,1086500002.0
2007-06-27 20:51:00,1.6514,1.6514,1.65135,1.6514,359899998.0
2007-06-27 20:52:00,1.65125,1.65125,1.65108,1.65111,340399996.0
2007-06-27 20:53:00,1.6514,1.6517,1.6514,1.65145,1112099997.0
2007-06-27 20:54:00,1.65145,1.6516,1.6514,1.6516,1869300006.0
2007-06-27 20:55:00,1.6516,1.6517,1.6515,1.6517,1100899994.0
2007-06-27 20:56:00,1.6517,1.6517,1.6515,1.6515,772399991.0
2007-06-27 20:57:00,1.6515,1.6515,1.6513,1.6513,1512700009.0
2007-06-27 20:58:00,1.6513,1.6513,1.6513,1.6513,809800009.0
2007-06-27 20:59:00,1.6513,1.6514,1.6513,1.6514,1000499998.0
2007-06-27 21:00:00,1.6514,1.6514,1.6513,1.6513,641300001.0
2007-06-27 21:01:00,1.6513,1.6513,1.6513,1.6513,416499990.0
2007-06-27 21:02:00,1.6513,1.6513,1.6513,1.6513,103699999.0
2007-06-27 21:03:00,1.6513,1.6513,1.65105,1.6511,947000002.0
2007-06-27 21:04:00,1.6511,1.65115,1.6511,1.6511,1518299975.0
2007-06-27 21:05:00,1.6511,1.6512,1.65105,1.65105,465700006.0
2007-06-27 21:06:00,1.65105,1.6512,1.65105,1.6512,1341600007.0
2007-06-27 21:07:00,1.6512,1.6517,1.6512,1.6515,1598199974.0
2007-06-27 21:08:00,1.6516,1.6516,1.6515,1.6515,1212599997.0
2007-06-27 21:09:00,1.6517,1.6517,1.6514,1.6515,311499996.0
2007-06-27 21:10:00,1.65155,1.6516,1.65135,1.65145,311499996.0
2007-06-27 21:11:00,1.65145,1.6515,1.6514,1.6514,211799998.0
2007-06-27 21:12:00,1.6514,1.6516,1.6514,1.6516,608200003.0
2007-06-27 21:13:00,1.6516,1.6516,1.6515,1.6515,99100002.0
2007-06-27 21:14:00,1.6515,1.6516,1.65145,1.6515,1169199993.0
2007-06-27 21:15:00,1.6515,1.6515,1.65145,1.6515,95200000.0
2007-06-27 21:16:00,1.6515,1.6517,1.6515,1.6517,608400003.0
2007-06-27 21:17:00,1.6517,1.6517,1.65155,1.65155,520300010.0
2007-06-27 21:18:00,1.65155,1.6518,1.65155,1.6517,584800001.0
2007-06-27 21:19:00,1.6517,1.6518,1.6516,1.6516,1952499997.0
2007-06-27 21:20:00,1.6516,1.6517,1.65155,1.6516,1849800001.0
2007-06-27 21:21:00,1.6516,1.6517,1.6516,1.6516,763499992.0
2007-06-27 21:22:00,1.6516,1.6516,1.6514,1.65145,763499992.0
2007-06-27 21:23:00,1.65145,1.65145,1.65145,1.65145,33600000.0
2007-06-27 21:24:00,1.65145,1.6515,1.6514,1.6515,126799998.0
2007-06-27 21:25:00,1.6515,1.6515,1.6514,1.6514,993499991.0
2007-06-27 21:26:00,1.6514,1.6515,1.6514,1.6515,397800003.0
2007-06-27 21:27:00,1.65145,1.6519,1.65135,1.6518,1539800004.0
2007-06-27 21:28:00,1.6518,1.6519,1.6517,1.6518,1876600004.0
2007-06-27 21:29:00,1.6519,1.6519,1.6518,1.6519,405300004.0
2007-06-27 21:30:00,1.6519,1.652,1.6518,1.6519,405300004.0
2007-06-27 21:31:00,1.6519,1.6519,1.65175,1.6518,1456000012.0
2007-06-27 21:32:00,1.6519,1.65215,1.6519,1.6519,842999997.0
2007-06-27 21:33:00,1.6519,1.65195,1.6518,1.65185,1117100006.0
2007-06-27 21:34:00,1.65185,1.652,1.65185,1.65195,970100005.0
2007-06-27 21:35:00,1.65195,1.65195,1.6516,1.6518,751799996.0
2007-06-27 21:36:00,1.6516,1.6518,1.6516,1.6517,1757000036.0
2007-06-27 21:37:00,1.6517,1.65175,1.65165,1.6517,1757000036.0
2007-06-27 21:38:00,1.6517,1.6518,1.6517,1.6518,465600002.0
2007-06-27 21:39:00,1.6518,1.6518,1.65175,1.65175,3100000.0
2007-06-27 21:40:00,1.65175,1.65175,1.6517,1.6517,1420500010.0
2007-06-27 21:41:00,1.6517,1.6517,1.6517,1.6517,595900004.0
2007-06-27 21:42:00,1.6517,1.6517,1.6517,1.6517,791000006.0
2007-06-27 21:43:00,1.6517,1.6517,1.65165,1.6517,1347000016.0
2007-06-27 21:44:00,1.6517,1.652,1.6517,1.652,465000002.0
2007-06-27 21:45:00,1.65195,1.65195,1.65175,1.65175,186500002.0
2007-06-27 21:46:00,1.65175,1.6518,1.65175,1.6518,240299999.0
2007-06-27 21:47:00,1.6518,1.6518,1.6518,1.6518,73799998.0
2007-06-27 21:48:00,1.6519,1.6519,1.6519,1.6519,8000000.0
2007-06-27 21:49:00,1.6519,1.6519,1.65185,1.65185,75000002.0
2007-06-27 21:50:00,1.65185,1.65195,1.6517,1.6517,954199993.0
2007-06-27 21:51:00,1.6518,1.6519,1.6517,1.65185,1476900009.0
2007-06-27 21:52:00,1.6519,1.65225,1.6519,1.65225,950199995.0
2007-06-27 21:53:00,1.65225,1.65225,1.6518,1.65205,1193700001.0
2007-06-27 21:54:00,1.6521,1.6523,1.65205,1.6523,1460000012.0
2007-06-27 21:55:00,1.6523,1.6523,1.6522,1.6523,374300009.0
2007-06-27 21:56:00,1.6523,1.6523,1.6523,1.6523,374300009.0
2007-06-27 21:57:00,1.6523,1.6523,1.6521,1.6523,1318600004.0
2007-06-27 21:58:00,1.6523,1.6526,1.6523,1.65245,1725900012.0
2007-06-27 21:59:00,1.6525,1.6526,1.65245,1.6526,635800006.0
2007-06-27 22:00:00,1.6526,1.6527,1.6525,1.6525,724800008.0
2007-06-27 22:01:00,1.6525,1.6528,1.65235,1.6527,1066299994.0
2007-06-27 22:02:00,1.6526,1.6526,1.65245,1.6526,489099995.0
2007-06-27 22:03:00,1.6526,1.6527,1.6526,1.6526,1321900017.0
2007-06-27 22:04:00,1.6526,1.6526,1.65255,1.6526,1643100013.0
2007-06-27 22:05:00,1.6526,1.6526,1.65235,1.6526,1305900006.0
2007-06-27 22:06:00,1.6526,1.6526,1.65235,1.6525,1102599997.0
2007-06-27 22:07:00,1.6525,1.6525,1.6524,1.6525,564500000.0
2007-06-27 22:08:00,1.6525,1.6526,1.6525,1.6525,218500000.0
2007-06-27 22:09:00,1.6525,1.6525,1.6525,1.6525,303999997.0
2007-06-27 22:10:00,1.6525,1.6526,1.6525,1.6525,463600002.0
2007-06-27 22:11:00,1.6525,1.6525,1.6525,1.6525,221199998.0
2007-06-27 22:12:00,1.6525,1.6525,1.65245,1.6525,348299996.0
2007-06-27 22:13:00,1.6526,1.6526,1.6525,1.6525,767199994.0
2007-06-27 22:14:00,1.6526,1.6527,1.6525,1.6526,1333099996.0
2007-06-27 22:15:00,1.6526,1.6527,1.6525,1.6527,900399994.0
2007-06-27 22:16:00,1.6527,1.6528,1.6525,1.6527,1039299996.0
2007-06-27 22:17:00,1.6527,1.6527,1.6527,1.6527,139200000.0
2007-06-27 22:18:00,1.6527,1.6527,1.6526,1.6526,211400000.0
2007-06-27 22:19:00,1.6527,1.6528,1.65255,1.6527,971400001.0
2007-06-27 22:20:00,1.6527,1.6527,1.65255,1.65255,755100014.0
2007-06-27 22:21:00,1.6526,1.6526,1.6525,1.6526,772100001.0
2007-06-27 22:22:00,1.6526,1.6526,1.6523,1.6523,1045100003.0
2007-06-27 22:23:00,1.6523,1.6523,1.6522,1.65225,774100000.0
2007-06-27 22:24:00,1.6522,1.6523,1.6522,1.6523,324599999.0
2007-06-27 22:25:00,1.6523,1.6523,1.6523,1.6523,104700001.0
2007-06-27 22:26:00,1.6523,1.6523,1.6523,1.6523,304799999.0
2007-06-27 22:27:00,1.6523,1.6523,1.65225,1.6523,1154700020.0
2007-06-27 22:28:00,1.6523,1.6523,1.65225,1.65225,984400007.0
2007-06-27 22:29:00,1.65225,1.6523,1.65225,1.6523,461999994.0
2007-06-27 22:30:00,1.6523,1.6523,1.6523,1.6523,174800005.0
2007-06-27 22:31:00,1.6523,1.6523,1.6523,1.6523,328100006.0
2007-06-27 22:32:00,1.6523,1.6524,1.6522,1.6522,1167600000.0
2007-06-27 22:33:00,1.6522,1.6523,1.65215,1.65225,473499999.0
2007-06-27 22:34:00,1.6523,1.6525,1.6522,1.6525,355099997.0
2007-06-27 22:35:00,1.6525,1.6525,1.6523,1.6524,910700002.0
2007-06-27 22:36:00,1.6524,1.6524,1.65235,1.6524,638400013.0
2007-06-27 22:37:00,1.6524,1.6525,1.6523,1.6524,1754400015.0
2007-06-27 22:38:00,1.6524,1.6527,1.6524,1.6526,996200024.0
2007-06-27 22:39:00,1.6526,1.65275,1.6525,1.65265,958900007.0
2007-06-27 22:40:00,1.65265,1.6527,1.65265,1.6527,57800001.0
2007-06-27 22:41:00,1.6527,1.6527,1.6526,1.6527,405300004.0
2007-06-27 22:42:00,1.6527,1.6527,1.6525,1.6526,1654600023.0
2007-06-27 22:43:00,1.6526,1.6527,1.65255,1.6527,1431900010.0
2007-06-27 22:44:00,1.6527,1.6527,1.6527,1.6527,468800001.0
2007-06-27 22:45:00,1.6527,1.6528,1.6527,1.6528,708000004.0
2007-06-27 22:46:00,1.6528,1.6529,1.6528,1.6528,463299999.0
2007-06-27 22:47:00,1.6528,1.6528,1.6526,1.6526,793200011.0
2007-06-27 22:48:00,1.6526,1.65265,1.65255,1.6526,1100499993.0
2007-06-27 22:49:00,1.6526,1.6526,1.65255,1.65255,859800001.0
2007-06-27 22:50:00,1.65255,1.6529,1.65255,1.6526,1114099994.0
2007-06-27 22:51:00,1.6528,1.6528,1.6526,1.6527,1478899994.0
2007-06-27 22:52:00,1.65265,1.6535,1.65265,1.6533,1478899994.0
2007-06-27 22:53:00,1.6534,1.6538,1.6534,1.6536,1348599994.0
2007-06-27 22:54:00,1.6536,1.6536,1.6534,1.6534,1348599994.0
2007-06-27 22:55:00,1.6534,1.6535,1.6533,1.6533,557600003.0
2007-06-27 22:56:00,1.6534,1.6535,1.6533,1.6534,763099998.0
2007-06-27 22:57:00,1.6534,1.6535,1.6534,1.6535,286700003.0
2007-06-27 22:58:00,1.6535,1.6536,1.6533,1.6534,1255599994.0
2007-06-27 22:59:00,1.6534,1.6537,1.6534,1.6537,1141599998.0
2007-06-27 23:00:00,1.6537,1.6538,1.6535,1.6538,545700005.0
2007-06-27 23:01:00,1.6537,1.6537,1.6534,1.6534,503000001.0
2007-06-27 23:02:00,1.6534,1.6534,1.6532,1.6533,513200002.0
2007-06-27 23:03:00,1.6533,1.6536,1.6533,1.6536,342299998.0
2007-06-27 23:04:00,1.6536,1.6536,1.6534,1.6534,785700017.0
2007-06-27 23:05:00,1.6534,1.6536,1.6534,1.6536,470900005.0
2007-06-27 23:06:00,1.6535,1.6536,1.6534,1.6535,717500010.0
2007-06-27 23:07:00,1.6534,1.6535,1.6531,1.6533,488700000.0
2007-06-27 23:08:00,1.6533,1.6534,1.6532,1.6534,462000001.0
2007-06-27 23:09:00,1.6534,1.6534,1.6532,1.6533,130400001.0
2007-06-27 23:10:00,1.6534,1.6534,1.6532,1.6533,99900002.0
2007-06-27 23:11:00,1.6533,1.6534,1.6532,1.6532,99900000.0
2007-06-27 23:12:00,1.6533,1.6534,1.6533,1.6533,335999999.0
2007-06-27 23:13:00,1.6533,1.6533,1.6532,1.6533,404599999.0
2007-06-27 23:14:00,1.6533,1.6534,1.6533,1.6533,115899998.0
2007-06-27 23:15:00,1.6533,1.6533,1.6532,1.6533,548599998.0
2007-06-27 23:16:00,1.6533,1.6533,1.6533,1.6533,524900010.0
2007-06-27 23:17:00,1.6533,1.6534,1.6533,1.6533,130999998.0
2007-06-27 23:18:00,1.6533,1.6534,1.6533,1.6534,53500001.0
2007-06-27 23:19:00,1.6534,1.6534,1.6533,1.6534,306699997.0
2007-06-27 23:20:00,1.6534,1.6534,1.6533,1.6533,72599999.0
2007-06-27 23:21:00,1.6533,1.6534,1.6533,1.6534,85500001.0
2007-06-27 23:22:00,1.6534,1.6534,1.6533,1.6534,123300001.0
2007-06-27 23:23:00,1.6533,1.6533,1.6532,1.6533,598600000.0
2007-06-27 23:24:00,1.6533,1.6533,1.6533,1.6533,3400000.0
2007-06-27 23:25:00,1.6533,1.6533,1.6533,1.6533,28000000.0
2007-06-27 23:26:00,1.6533,1.6533,1.6533,1.6533,32800000.0
2007-06-27 23:27:00,1.65327,1.65327,1.65306,1.65306,84800001.0
2007-06-27 23:28:00,1.6533,1.6533,1.6533,1.6533,59200000.0
2007-06-27 23:29:00,1.6533,1.6533,1.6533,1.6533,177600000.0
2007-06-27 23:30:00,1.6533,1.6533,1.6532,1.6533,204400002.0
2007-06-27 23:31:00,1.65325,1.6533,1.6532,1.6533,43200000.0
2007-06-27 23:32:00,1.6533,1.6533,1.65325,1.65325,120800000.0
2007-06-27 23:33:00,1.65289,1.65289,1.65262,1.6528,99099999.0
2007-06-27 23:34:00,1.6533,1.6533,1.6533,1.6533,30400000.0
2007-06-27 23:35:00,1.6533,1.6533,1.6532,1.6532,93599998.0
2007-06-27 23:36:00,1.6533,1.6533,1.6533,1.6533,21600000.0
2007-06-27 23:37:00,1.6531,1.65315,1.65279,1.65279,99000000.0
2007-06-27 23:38:00,1.6533,1.6535,1.6532,1.6534,257299999.0
2007-06-27 23:39:00,1.6534,1.6534,1.65325,1.65325,445300002.0
2007-06-27 23:40:00,1.6532,1.6533,1.6532,1.6532,355700001.0
2007-06-27 23:41:00,1.65335,1.6534,1.65335,1.6534,83200000.0
2007-06-27 23:42:00,1.6534,1.6534,1.6533,1.6534,218199996.0
2007-06-27 23:43:00,1.6534,1.6534,1.6534,1.6534,48000000.0
2007-06-27 23:44:00,1.6533,1.6533,1.653,1.65315,299799996.0
2007-06-27 23:45:00,1.6534,1.6534,1.6533,1.65335,88700002.0
2007-06-27 23:46:00,1.65312,1.65325,1.65302,1.65302,182200003.0
2007-06-27 23:47:00,1.65312,1.65312,1.65277,1.65283,72300002.0
2007-06-27 23:48:00,1.6527,1.65295,1.65263,1.65287,163100001.0
2007-06-27 23:49:00,1.65335,1.65335,1.6533,1.6533,235400002.0
2007-06-27 23:50:00,1.6533,1.6533,1.65325,1.65325,268000000.0
2007-06-27 23:51:00,1.6533,1.6533,1.6532,1.6532,254899994.0
2007-06-27 23:52:00,1.6533,1.6536,1.6533,1.65345,619799992.0
2007-06-27 23:53:00,1.6536,1.6536,1.65345,1.65345,77400000.0
2007-06-27 23:54:00,1.65345,1.65345,1.6533,1.65345,630699995.0
2007-06-27 23:55:00,1.65327,1.65328,1.65266,1.65275,358800007.0
2007-06-27 23:56:00,1.65345,1.65345,1.6534,1.6534,98200000.0
2007-06-27 23:57:00,1.6532,1.65324,1.65274,1.65274,593200008.0
2007-06-27 23:58:00,1.65263,1.65321,1.65263,1.65316,281000002.0
2007-06-27 23:59:00,1.65345,1.65345,1.6533,1.6533,66300002.0
2007-06-28 00:00:00,1.6534,1.6535,1.6532,1.6533,816400001.0
2007-06-28 00:01:00,1.6535,1.6535,1.6532,1.6532,725200002.0
2007-06-28 00:02:00,1.6532,1.6532,1.65305,1.65305,652500000.0
2007-06-28 00:03:00,1.653,1.65315,1.6529,1.653,1488900002.0
2007-06-28 00:04:00,1.653,1.653,1.6529,1.653,557299994.0
2007-06-28 00:05:00,1.653,1.653,1.653,1.653,92399998.0
2007-06-28 00:06:00,1.653,1.653,1.653,1.653,55800000.0
2007-06-28 00:07:00,1.653,1.653,1.6529,1.653,443499990.0
2007-06-28 00:08:00,1.653,1.653,1.653,1.653,314200002.0
2007-06-28 00:09:00,1.653,1.653,1.653,1.653,398100008.0
2007-06-28 00:10:00,1.653,1.653,1.6529,1.6529,416199996.0
2007-06-28 00:11:00,1.653,1.6531,1.653,1.6531,301499995.0
2007-06-28 00:12:00,1.65277,1.65297,1.65229,1.6528,116300000.0
2007-06-28 00:13:00,1.6532,1.6536,1.6532,1.6536,863500002.0
2007-06-28 00:14:00,1.6536,1.6536,1.6533,1.6533,179800001.0
2007-06-28 00:15:00,1.6533,1.6534,1.6533,1.6534,39200000.0
2007-06-28 00:16:00,1.65335,1.65335,1.6533,1.6533,23200000.0
2007-06-28 00:17:00,1.6533,1.6537,1.6533,1.6537,265600001.0
2007-06-28 00:18:00,1.6537,1.6537,1.6536,1.6536,188799999.0
2007-06-28 00:19:00,1.6536,1.6537,1.6536,1.6536,80000001.0
2007-06-28 00:20:00,1.6536,1.6537,1.65335,1.6534,796000004.0
2007-06-28 00:21:00,1.6534,1.6534,1.65335,1.6534,68000000.0
2007-06-28 00:22:00,1.6534,1.6534,1.6534,1.6534,12000000.0
2007-06-28 00:23:00,1.6534,1.6534,1.6533,1.6534,160100000.0
2007-06-28 00:24:00,1.6534,1.6536,1.6534,1.65355,164000000.0
2007-06-28 00:25:00,1.65332,1.65332,1.65296,1.65296,37500000.0
2007-06-28 00:26:00,1.6536,1.6536,1.6536,1.6536,17600000.0
2007-06-28 00:27:00,1.6536,1.6536,1.6536,1.6536,51999999.0
2007-06-28 00:28:00,1.65365,1.65365,1.65365,1.65365,19200000.0
2007-06-28 00:29:00,1.65365,1.65365,1.6536,1.65365,173100000.0
2007-06-28 00:30:00,1.65365,1.6537,1.65365,1.6537,154400000.0
2007-06-28 00:31:00,1.6537,1.6537,1.6537,1.6537,31200000.0
2007-06-28 00:32:00,1.6537,1.65375,1.6537,1.65375,92800001.0
2007-06-28 00:33:00,1.65375,1.65375,1.65375,1.65375,8000000.0
2007-06-28 00:34:00,1.65375,1.6539,1.65375,1.6538,55800000.0
2007-06-28 00:35:00,1.6537,1.65385,1.6537,1.65385,136899999.0
2007-06-28 00:36:00,1.65385,1.65385,1.65385,1.65385,30400000.0
2007-06-28 00:37:00,1.65352,1.65373,1.65352,1.65357,1264599973.0
2007-06-28 00:38:00,1.6539,1.65415,1.6538,1.65415,217999999.0
2007-06-28 00:39:00,1.65415,1.6542,1.65415,1.6542,106400000.0
2007-06-28 00:40:00,1.6542,1.6542,1.65395,1.654,57300000.0
2007-06-28 00:41:00,1.654,1.6542,1.65395,1.6542,31200000.0
2007-06-28 00:42:00,1.6542,1.6542,1.6542,1.6542,4800000.0
2007-06-28 00:43:00,1.6542,1.6542,1.654,1.654,153000000.0
2007-06-28 00:44:00,1.654,1.6541,1.654,1.6541,83700000.0
2007-06-28 00:45:00,1.65405,1.6541,1.65405,1.6541,15400000.0
2007-06-28 00:46:00,1.65405,1.6541,1.65405,1.65405,17800000.0
2007-06-28 00:47:00,1.654,1.6541,1.654,1.654,125400000.0
2007-06-28 00:48:00,1.6541,1.6541,1.6541,1.6541,12000000.0
2007-06-28 00:49:00,1.6541,1.6541,1.654,1.6541,31400000.0
2007-06-28 00:50:00,1.6541,1.6541,1.654,1.654,8200000.0
2007-06-28 00:51:00,1.6541,1.65425,1.6539,1.65405,237800000.0
2007-06-28 00:52:00,1.6541,1.6541,1.6541,1.6541,144000001.0
2007-06-28 00:53:00,1.6541,1.6541,1.6541,1.6541,138400000.0
2007-06-28 00:54:00,1.6541,1.6541,1.654,1.65405,253499998.0
2007-06-28 00:55:00,1.6541,1.6541,1.6541,1.6541,249199999.0
2007-06-28 00:56:00,1.6541,1.6543,1.6541,1.6543,971800002.0
2007-06-28 00:57:00,1.6543,1.6543,1.6542,1.6542,797100003.0
2007-06-28 00:58:00,1.6542,1.6542,1.6541,1.6541,220000003.0
2007-06-28 00:59:00,1.6541,1.6541,1.654,1.6541,682800000.0
2007-06-28 01:00:00,1.6541,1.6541,1.654,1.65405,705399995.0
2007-06-28 01:01:00,1.65383,1.65398,1.65359,1.65393,603900001.0
2007-06-28 01:02:00,1.65378,1.65388,1.6534,1.65353,1160899998.0
2007-06-28 01:03:00,1.654,1.6541,1.654,1.65405,495699999.0
2007-06-28 01:04:00,1.65405,1.6541,1.654,1.6541,285500006.0
2007-06-28 01:05:00,1.6541,1.6541,1.65405,1.65405,108500000.0
2007-06-28 01:06:00,1.6542,1.6542,1.654,1.654,670000006.0
2007-06-28 01:07:00,1.6541,1.6541,1.654,1.654,217099996.0
2007-06-28 01:08:00,1.6541,1.6541,1.654,1.654,488200006.0
2007-06-28 01:09:00,1.654,1.654,1.654,1.654,201199996.0
2007-06-28 01:10:00,1.654,1.654,1.654,1.654,75100001.0
2007-06-28 01:11:00,1.654,1.654,1.6539,1.654,72199998.0
2007-06-28 01:12:00,1.65369,1.65393,1.65369,1.65393,33300000.0
2007-06-28 01:13:00,1.654,1.6541,1.6539,1.6541,1041400010.0
2007-06-28 01:14:00,1.6541,1.6541,1.6541,1.6541,122399997.0
2007-06-28 01:15:00,1.6541,1.6541,1.6539,1.654,454799999.0
2007-06-28 01:16:00,1.654,1.6543,1.654,1.6542,568300000.0
2007-06-28 01:17:00,1.6542,1.6543,1.6542,1.6542,413600000.0
2007-06-28 01:18:00,1.6542,1.6543,1.6541,1.6541,1750000007.0
2007-06-28 01:19:00,1.6542,1.6543,1.6541,1.6543,859500013.0
2007-06-28 01:20:00,1.6543,1.6543,1.6542,1.6542,278100002.0
2007-06-28 01:21:00,1.6542,1.6543,1.65415,1.6542,276000003.0
2007-06-28 01:22:00,1.6542,1.6544,1.6541,1.6543,988899996.0
2007-06-28 01:23:00,1.6544,1.6544,1.65415,1.6543,162099999.0
2007-06-28 01:24:00,1.65413,1.65413,1.65353,1.65402,336000003.0
2007-06-28 01:25:00,1.6543,1.6543,1.65415,1.6542,492500008.0
2007-06-28 01:26:00,1.6542,1.6542,1.6542,1.6542,264800000.0
2007-06-28 01:27:00,1.6542,1.6543,1.6541,1.6541,559999996.0
2007-06-28 01:28:00,1.6541,1.6542,1.654,1.6541,1828199985.0
2007-06-28 01:29:00,1.6541,1.6542,1.6541,1.6541,189399999.0
2007-06-28 01:30:00,1.6542,1.6543,1.6541,1.6541,268000001.0
2007-06-28 01:31:00,1.65405,1.6542,1.654,1.6542,407999997.0
2007-06-28 01:32:00,1.6541,1.6541,1.6541,1.6541,20000000.0
2007-06-28 01:33:00,1.6541,1.6542,1.654,1.6542,449699997.0
2007-06-28 01:34:00,1.6541,1.6542,1.6541,1.6542,76800001.0
2007-06-28 01:35:00,1.6542,1.6542,1.6541,1.6541,86300001.0
2007-06-28 01:36:00,1.6542,1.6542,1.6542,1.6542,12000000.0
2007-06-28 01:37:00,1.6542,1.6542,1.6541,1.6541,85600000.0
2007-06-28 01:38:00,1.6541,1.6541,1.6541,1.6541,556500001.0
2007-06-28 01:39:00,1.65415,1.65415,1.654,1.654,72000000.0
2007-06-28 01:40:00,1.654,1.654,1.6539,1.6539,211200000.0
2007-06-28 01:41:00,1.6539,1.654,1.6539,1.654,78399999.0
2007-06-28 01:42:00,1.654,1.654,1.654,1.654,85600000.0
2007-06-28 01:43:00,1.654,1.654,1.6539,1.654,167199998.0
2007-06-28 01:44:00,1.654,1.654,1.654,1.654,223099997.0
2007-06-28 01:45:00,1.654,1.654,1.654,1.654,32000000.0
2007-06-28 01:46:00,1.6539,1.6539,1.6539,1.6539,40800000.0
2007-06-28 01:47:00,1.65385,1.6539,1.6538,1.6539,247100001.0
2007-06-28 01:48:00,1.6539,1.6542,1.6539,1.6542,297600006.0
2007-06-28 01:49:00,1.65415,1.65415,1.65405,1.6541,337900000.0
2007-06-28 01:50:00,1.6541,1.6541,1.6539,1.654,688800000.0
2007-06-28 01:51:00,1.65395,1.654,1.65395,1.654,316100002.0
2007-06-28 01:52:00,1.65395,1.6541,1.65395,1.65405,889100002.0
2007-06-28 01:53:00,1.654,1.6541,1.65395,1.65405,778899998.0
2007-06-28 01:54:00,1.6541,1.6541,1.654,1.65405,201700000.0
2007-06-28 01:55:00,1.6541,1.6541,1.6541,1.6541,24800000.0
2007-06-28 01:56:00,1.6541,1.6541,1.6541,1.6541,28000000.0
2007-06-28 01:57:00,1.6541,1.6541,1.65405,1.6541,43200000.0
2007-06-28 01:58:00,1.65361,1.65377,1.65361,1.65375,115200000.0
2007-06-28 01:59:00,1.6541,1.6541,1.65405,1.6541,78400000.0
2007-06-28 02:00:00,1.6541,1.6541,1.65405,1.6541,53800000.0
2007-06-28 02:01:00,1.6541,1.6541,1.6541,1.6541,56000000.0
2007-06-28 02:02:00,1.6541,1.6541,1.65405,1.65405,16800000.0
2007-06-28 02:03:00,1.6541,1.6541,1.65405,1.65405,22500000.0
2007-06-28 02:04:00,1.65405,1.6541,1.65405,1.6541,44800000.0
2007-06-28 02:05:00,1.6541,1.6542,1.65405,1.6541,100500000.0
2007-06-28 02:06:00,1.65405,1.6543,1.65405,1.6541,535700001.0
2007-06-28 02:07:00,1.6541,1.6542,1.65405,1.6541,543399993.0
2007-06-28 02:08:00,1.65415,1.6542,1.65415,1.6542,9600000.0
2007-06-28 02:09:00,1.6542,1.6542,1.6542,1.6542,31200000.0
2007-06-28 02:10:00,1.6542,1.6542,1.6542,1.6542,20800000.0
2007-06-28 02:11:00,1.6542,1.65425,1.6542,1.65425,16000000.0
2007-06-28 02:12:00,1.65425,1.65425,1.65425,1.65425,12800000.0
2007-06-28 02:13:00,1.65425,1.65425,1.65425,1.65425,1600000.0
2007-06-28 02:14:00,1.65425,1.65425,1.65425,1.65425,3200000.0
2007-06-28 02:15:00,1.65425,1.65425,1.65425,1.65425,3200000.0
2007-06-28 02:16:00,1.65425,1.65425,1.65425,1.65425,14400000.0
2007-06-28 02:17:00,1.65425,1.6543,1.65425,1.65425,50400000.0
2007-06-28 02:18:00,1.65425,1.65425,1.65425,1.65425,4800000.0
2007-06-28 02:19:00,1.65425,1.6543,1.65425,1.6543,56000000.0
2007-06-28 02:20:00,1.6543,1.6543,1.6541,1.6541,203300002.0
2007-06-28 02:21:00,1.65373,1.65391,1.65367,1.6537,209399999.0
2007-06-28 02:22:00,1.65395,1.65403,1.65381,1.65398,803300006.0
2007-06-28 02:23:00,1.65415,1.65415,1.6541,1.6541,49600000.0
2007-06-28 02:24:00,1.6541,1.6541,1.65405,1.65405,21600000.0
2007-06-28 02:25:00,1.65373,1.65382,1.65357,1.65376,11200000.0
2007-06-28 02:26:00,1.6541,1.6541,1.6541,1.6541,50400000.0
2007-06-28 02:27:00,1.6541,1.6541,1.65405,1.6541,95300000.0
2007-06-28 02:28:00,1.6541,1.6541,1.65395,1.6541,200700001.0
2007-06-28 02:29:00,1.65405,1.6541,1.65405,1.6541,24900000.0
2007-06-28 02:30:00,1.6541,1.6541,1.65395,1.6541,398000007.0
2007-06-28 02:31:00,1.6541,1.6541,1.65405,1.6541,64000000.0
2007-06-28 02:32:00,1.6541,1.6541,1.6541,1.6541,84000000.0
2007-06-28 02:33:00,1.6541,1.6541,1.6541,1.6541,12800000.0
2007-06-28 02:34:00,1.6541,1.6541,1.65405,1.6541,68000000.0
2007-06-28 02:35:00,1.6541,1.6541,1.654,1.6541,245400001.0
2007-06-28 02:36:00,1.6541,1.6541,1.65405,1.65405,109600000.0
2007-06-28 02:37:00,1.65405,1.65405,1.65405,1.65405,1600000.0
2007-06-28 02:38:00,1.65405,1.65405,1.6539,1.6539,180000001.0
2007-06-28 02:39:00,1.6539,1.65395,1.65375,1.65395,227799997.0
2007-06-28 02:40:00,1.65405,1.65405,1.65395,1.654,204000000.0
2007-06-28 02:41:00,1.654,1.654,1.65395,1.65395,140800001.0
2007-06-28 02:42:00,1.65375,1.6539,1.65375,1.6539,76800000.0
2007-06-28 02:43:00,1.65377,1.65379,1.65361,1.65363,547200001.0
2007-06-28 02:44:00,1.654,1.6541,1.65395,1.65405,387299999.0
2007-06-28 02:45:00,1.6541,1.6541,1.654,1.654,219700004.0
2007-06-28 02:46:00,1.654,1.6541,1.65395,1.65395,271300006.0
2007-06-28 02:47:00,1.654,1.65405,1.654,1.65405,52800000.0
2007-06-28 02:48:00,1.65405,1.6541,1.654,1.65405,25600000.0
2007-06-28 02:49:00,1.6541,1.6541,1.65405,1.65405,6400000.0
2007-06-28 02:50:00,1.65405,1.65405,1.654,1.654,64000001.0
2007-06-28 02:51:00,1.654,1.65405,1.65395,1.654,439100001.0
2007-06-28 02:52:00,1.654,1.654,1.654,1.654,50400000.0
2007-06-28 02:53:00,1.654,1.654,1.654,1.654,172799997.0
2007-06-28 02:54:00,1.654,1.6541,1.65395,1.654,1890200018.0
2007-06-28 02:55:00,1.6541,1.6541,1.654,1.6541,1192000007.0
2007-06-28 02:56:00,1.6541,1.6541,1.65405,1.6541,957000014.0
2007-06-28 02:57:00,1.6541,1.6542,1.65405,1.6542,485700002.0
2007-06-28 02:58:00,1.65415,1.6542,1.6541,1.6541,194400000.0
2007-06-28 02:59:00,1.6541,1.6542,1.6541,1.6542,118400000.0
2007-06-28 03:00:00,1.6542,1.6542,1.65405,1.6541,107200000.0
2007-06-28 03:01:00,1.65405,1.65405,1.6539,1.654,415900000.0
2007-06-28 03:02:00,1.654,1.65405,1.6538,1.654,507300003.0
2007-06-28 03:03:00,1.65395,1.654,1.65395,1.654,59500000.0
2007-06-28 03:04:00,1.65326,1.65377,1.65326,1.65333,274400000.0
2007-06-28 03:05:00,1.654,1.654,1.6539,1.6539,298700000.0
2007-06-28 03:06:00,1.6539,1.654,1.6539,1.654,55200000.0
2007-06-28 03:07:00,1.654,1.654,1.65385,1.654,224899999.0
2007-06-28 03:08:00,1.654,1.654,1.654,1.654,96000000.0
2007-06-28 03:09:00,1.654,1.654,1.654,1.654,132000000.0
2007-06-28 03:10:00,1.654,1.654,1.654,1.654,20000000.0
2007-06-28 03:11:00,1.654,1.654,1.654,1.654,36000000.0
2007-06-28 03:12:00,1.654,1.65405,1.65395,1.65395,334000002.0
2007-06-28 03:13:00,1.65375,1.65393,1.65346,1.65393,183900002.0
2007-06-28 03:14:00,1.654,1.654,1.654,1.654,12000000.0
2007-06-28 03:15:00,1.654,1.654,1.6539,1.6539,265399997.0
2007-06-28 03:16:00,1.6539,1.6539,1.65375,1.6538,640699999.0
2007-06-28 03:17:00,1.6538,1.6538,1.6538,1.6538,70400000.0
2007-06-28 03:18:00,1.6538,1.6538,1.6538,1.6538,41600000.0
2007-06-28 03:19:00,1.65385,1.6539,1.6538,1.6538,117599997.0
2007-06-28 03:20:00,1.6538,1.6538,1.65375,1.65375,104800001.0
2007-06-28 03:21:00,1.65365,1.65365,1.65253,1.65256,99200000.0
2007-06-28 03:22:00,1.6538,1.6538,1.6536,1.6537,925100004.0
2007-06-28 03:23:00,1.6537,1.6537,1.6537,1.6537,132599998.0
2007-06-28 03:24:00,1.6537,1.6538,1.6537,1.6538,201200002.0
2007-06-28 03:25:00,1.6538,1.6538,1.65375,1.65375,8000000.0
2007-06-28 03:26:00,1.65385,1.6539,1.65375,1.6538,485600002.0
2007-06-28 03:27:00,1.6538,1.6538,1.65365,1.6537,478100010.0
2007-06-28 03:28:00,1.6537,1.6537,1.6536,1.6537,884900010.0
2007-06-28 03:29:00,1.6537,1.6537,1.6535,1.6537,854599998.0
2007-06-28 03:30:00,1.6537,1.6537,1.65355,1.6536,525599994.0
2007-06-28 03:31:00,1.6536,1.65365,1.6535,1.65355,80799998.0
2007-06-28 03:32:00,1.65355,1.6536,1.65345,1.65345,521099998.0
2007-06-28 03:33:00,1.65355,1.6536,1.65355,1.65355,8400000.0
2007-06-28 03:34:00,1.6535,1.6536,1.6535,1.65355,31700001.0
2007-06-28 03:35:00,1.6536,1.6536,1.65355,1.6536,168000001.0
2007-06-28 03:36:00,1.65355,1.6536,1.65355,1.6536,138400002.0
2007-06-28 03:37:00,1.6536,1.6536,1.6536,1.6536,220800000.0
2007-06-28 03:38:00,1.6536,1.6537,1.6536,1.6536,44000000.0
2007-06-28 03:39:00,1.65352,1.65352,1.65325,1.65336,303100000.0
2007-06-28 03:40:00,1.6534,1.6534,1.65316,1.65335,111400000.0
2007-06-28 03:41:00,1.6536,1.6536,1.6536,1.6536,9600000.0
2007-06-28 03:42:00,1.6536,1.6536,1.6536,1.6536,242400000.0
2007-06-28 03:43:00,1.6536,1.6537,1.6536,1.6536,91200000.0
2007-06-28 03:44:00,1.6536,1.6537,1.6536,1.6537,16800000.0
2007-06-28 03:45:00,1.6536,1.65365,1.65355,1.65355,144900004.0
2007-06-28 03:46:00,1.6536,1.6536,1.65355,1.6536,121600000.0
2007-06-28 03:47:00,1.6536,1.6536,1.6536,1.6536,186400000.0
2007-06-28 03:48:00,1.6536,1.6536,1.6535,1.6535,120000001.0
2007-06-28 03:49:00,1.65355,1.6536,1.65355,1.6536,31200000.0
2007-06-28 03:50:00,1.6536,1.6536,1.65355,1.6536,13600000.0
2007-06-28 03:51:00,1.6536,1.6536,1.6536,1.6536,54400000.0
2007-06-28 03:52:00,1.6536,1.6536,1.65355,1.6536,219000003.0
2007-06-28 03:53:00,1.6536,1.6536,1.65355,1.65355,268100004.0
2007-06-28 03:54:00,1.6536,1.6536,1.6536,1.6536,72000000.0
2007-06-28 03:55:00,1.6536,1.6536,1.6536,1.6536,36000000.0
2007-06-28 03:56:00,1.6536,1.6536,1.6536,1.6536,48000000.0
2007-06-28 03:57:00,1.6536,1.6536,1.6536,1.6536,44000000.0
2007-06-28 03:58:00,1.6536,1.6537,1.6535,1.6535,224400003.0
2007-06-28 03:59:00,1.65337,1.65343,1.65283,1.65302,102400000.0
2007-06-28 04:00:00,1.6535,1.6535,1.6535,1.6535,68800000.0
2007-06-28 04:01:00,1.6535,1.65355,1.6535,1.65355,17600000.0
2007-06-28 04:02:00,1.65355,1.65355,1.6531,1.6531,322400001.0
2007-06-28 04:03:00,1.6531,1.6531,1.653,1.65305,369500000.0
2007-06-28 04:04:00,1.65305,1.6531,1.653,1.65305,72000001.0
2007-06-28 04:05:00,1.65305,1.6531,1.653,1.65305,240100002.0
2007-06-28 04:06:00,1.65305,1.6532,1.65305,1.65315,135000004.0
2007-06-28 04:07:00,1.6532,1.6532,1.6532,1.6532,28800000.0
2007-06-28 04:08:00,1.65344,1.65344,1.65262,1.65262,178900000.0
2007-06-28 04:09:00,1.6532,1.6532,1.6532,1.6532,54400000.0
2007-06-28 04:10:00,1.6532,1.6532,1.6532,1.6532,38400000.0
2007-06-28 04:11:00,1.6532,1.6532,1.6532,1.6532,32000000.0
2007-06-28 04:12:00,1.6532,1.6532,1.65305,1.6532,648600007.0
2007-06-28 04:13:00,1.65315,1.65325,1.65315,1.65315,389100009.0
2007-06-28 04:14:00,1.6532,1.65335,1.6532,1.6532,540899995.0
2007-06-28 04:15:00,1.6532,1.6532,1.6532,1.6532,43900002.0
2007-06-28 04:16:00,1.6532,1.6532,1.65315,1.6532,249000010.0
2007-06-28 04:17:00,1.65315,1.65345,1.65315,1.6533,545600003.0
2007-06-28 04:18:00,1.6533,1.6535,1.6533,1.6534,849700010.0
2007-06-28 04:19:00,1.6534,1.6535,1.65325,1.6534,181600000.0
2007-06-28 04:20:00,1.6533,1.6535,1.6533,1.6534,485199993.0
2007-06-28 04:21:00,1.6534,1.6534,1.65335,1.65335,48800000.0
2007-06-28 04:22:00,1.65335,1.65335,1.65325,1.65335,600400002.0
2007-06-28 04:23:00,1.6534,1.6535,1.65335,1.6534,609600003.0
2007-06-28 04:24:00,1.6534,1.6534,1.6533,1.6534,872200003.0
2007-06-28 04:25:00,1.6534,1.6534,1.6534,1.6534,92599998.0
2007-06-28 04:26:00,1.6534,1.6534,1.6534,1.6534,72699999.0
2007-06-28 04:27:00,1.6534,1.6534,1.6534,1.6534,42299999.0
2007-06-28 04:28:00,1.6534,1.6534,1.6534,1.6534,39900002.0
2007-06-28 04:29:00,1.6534,1.6534,1.6534,1.6534,128500000.0
2007-06-28 04:30:00,1.6534,1.6534,1.65335,1.65335,110200001.0
2007-06-28 04:31:00,1.65335,1.65335,1.6533,1.6533,330499999.0
2007-06-28 04:32:00,1.65335,1.65335,1.6533,1.6533,61499999.0
2007-06-28 04:33:00,1.6534,1.6534,1.6534,1.6534,145299996.0
2007-06-28 04:34:00,1.6534,1.6534,1.6534,1.6534,180499994.0
2007-06-28 04:35:00,1.6534,1.6534,1.6533,1.6533,265299997.0
2007-06-28 04:36:00,1.6533,1.6534,1.6532,1.6534,143800000.0
2007-06-28 04:37:00,1.6534,1.6534,1.6534,1.6534,391199999.0
2007-06-28 04:38:00,1.6534,1.65343,1.65308,1.65335,173499997.0
2007-06-28 04:39:00,1.6534,1.6534,1.6534,1.6534,150800004.0
2007-06-28 04:40:00,1.6534,1.6534,1.65335,1.6534,503900000.0
2007-06-28 04:41:00,1.6534,1.6534,1.65335,1.65335,127500000.0
2007-06-28 04:42:00,1.6534,1.6534,1.65325,1.65325,54400001.0
2007-06-28 04:43:00,1.65308,1.65308,1.65274,1.65277,215000007.0
2007-06-28 04:44:00,1.6531,1.6531,1.65278,1.6528,115200006.0
2007-06-28 04:45:00,1.6533,1.6534,1.6533,1.6533,78799999.0
2007-06-28 04:46:00,1.65335,1.65345,1.65335,1.6534,70399999.0
2007-06-28 04:47:00,1.6534,1.6534,1.6533,1.65335,67599998.0
2007-06-28 04:48:00,1.65335,1.6534,1.65335,1.65335,17600000.0
2007-06-28 04:49:00,1.6534,1.65345,1.6533,1.6534,380600000.0
2007-06-28 04:50:00,1.6534,1.6535,1.6534,1.6534,122400000.0
2007-06-28 04:51:00,1.65292,1.65313,1.65292,1.65313,66300000.0
2007-06-28 04:52:00,1.6534,1.6534,1.6534,1.6534,32000000.0
2007-06-28 04:53:00,1.6534,1.6534,1.6534,1.6534,75200000.0
2007-06-28 04:54:00,1.6534,1.6534,1.6534,1.6534,12800000.0
2007-06-28 04:55:00,1.6534,1.6534,1.6534,1.6534,34400000.0
2007-06-28 04:56:00,1.6534,1.6534,1.6534,1.6534,24000000.0
2007-06-28 04:57:00,1.65292,1.65302,1.65268,1.65268,43900000.0
2007-06-28 04:58:00,1.6528,1.65332,1.6528,1.65307,79000003.0
2007-06-28 04:59:00,1.65325,1.65325,1.65289,1.65308,125400000.0
2007-06-28 05:00:00,1.6532,1.6532,1.65294,1.65294,59000000.0
2007-06-28 05:01:00,1.6534,1.6534,1.6534,1.6534,12800000.0
2007-06-28 05:02:00,1.65329,1.65356,1.65277,1.65277,330000002.0
2007-06-28 05:03:00,1.65275,1.6528,1.65267,1.6527,658699998.0
2007-06-28 05:04:00,1.65295,1.653,1.65295,1.65295,93500000.0
2007-06-28 05:05:00,1.6534,1.6534,1.6533,1.6533,100800000.0
2007-06-28 05:06:00,1.65335,1.6534,1.6533,1.6533,172100000.0
2007-06-28 05:07:00,1.6533,1.6533,1.653,1.65315,1020899988.0
2007-06-28 05:08:00,1.65315,1.6532,1.653,1.65315,432700002.0
2007-06-28 05:09:00,1.65315,1.65315,1.65295,1.6531,420800005.0
2007-06-28 05:10:00,1.65279,1.65279,1.6522,1.65253,886400004.0
2007-06-28 05:11:00,1.65258,1.65288,1.65245,1.65284,255700000.0
2007-06-28 05:12:00,1.6531,1.6531,1.653,1.6531,252399996.0
2007-06-28 05:13:00,1.6531,1.6531,1.653,1.6531,234299999.0
2007-06-28 05:14:00,1.6531,1.6531,1.653,1.6531,127799998.0
2007-06-28 05:15:00,1.6531,1.6531,1.6531,1.6531,112799999.0
2007-06-28 05:16:00,1.65297,1.65297,1.65241,1.65242,196499999.0
2007-06-28 05:17:00,1.6531,1.6531,1.653,1.6531,105499999.0
2007-06-28 05:18:00,1.6531,1.6531,1.6531,1.6531,81600000.0
2007-06-28 05:19:00,1.65285,1.65293,1.65258,1.65293,407199998.0
2007-06-28 05:20:00,1.6531,1.6531,1.6531,1.6531,56000000.0
2007-06-28 05:21:00,1.6531,1.6531,1.6531,1.6531,18200000.0
2007-06-28 05:22:00,1.65308,1.65309,1.65245,1.65309,121600000.0
2007-06-28 05:23:00,1.6531,1.6531,1.6531,1.6531,11200000.0
2007-06-28 05:24:00,1.6531,1.6531,1.6531,1.6531,14400000.0
2007-06-28 05:25:00,1.65325,1.65325,1.65251,1.65265,396000002.0
2007-06-28 05:26:00,1.6531,1.6531,1.65305,1.65305,465000001.0
2007-06-28 05:27:00,1.65305,1.6532,1.65305,1.6531,594300006.0
2007-06-28 05:28:00,1.6532,1.6532,1.6531,1.6531,211800004.0
2007-06-28 05:29:00,1.6531,1.6531,1.653,1.6531,142300002.0
2007-06-28 05:30:00,1.6531,1.6531,1.6531,1.6531,463699997.0
2007-06-28 05:31:00,1.6531,1.6532,1.6531,1.6531,135099999.0
2007-06-28 05:32:00,1.65315,1.6532,1.6531,1.6531,298000002.0
2007-06-28 05:33:00,1.6531,1.6532,1.6531,1.6532,122300000.0
2007-06-28 05:34:00,1.6532,1.6532,1.6532,1.6532,55500000.0
2007-06-28 05:35:00,1.6532,1.6532,1.6532,1.6532,36000000.0
2007-06-28 05:36:00,1.65315,1.65325,1.65315,1.6532,523099997.0
2007-06-28 05:37:00,1.6532,1.6532,1.65315,1.6532,446500004.0
2007-06-28 05:38:00,1.6532,1.6532,1.65315,1.6532,55800001.0
2007-06-28 05:39:00,1.65294,1.65294,1.6524,1.65263,191900000.0
2007-06-28 05:40:00,1.6532,1.6532,1.6532,1.6532,149200002.0
2007-06-28 05:41:00,1.6532,1.6532,1.6532,1.6532,17600000.0
2007-06-28 05:42:00,1.6532,1.65325,1.65315,1.6532,271100004.0
2007-06-28 05:43:00,1.6532,1.6533,1.6532,1.6532,520399992.0
2007-06-28 05:44:00,1.6532,1.6532,1.6532,1.6532,144499995.0
2007-06-28 05:45:00,1.6532,1.6532,1.6532,1.6532,42299999.0
2007-06-28 05:46:00,1.65293,1.65302,1.65273,1.65273,936099994.0
2007-06-28 05:47:00,1.65273,1.65298,1.65273,1.65298,28800000.0
2007-06-28 05:48:00,1.65288,1.65354,1.65272,1.65322,125500000.0
2007-06-28 05:49:00,1.65325,1.6533,1.6532,1.65325,113600000.0
2007-06-28 05:50:00,1.65325,1.6533,1.65325,1.6533,20000000.0
2007-06-28 05:51:00,1.6533,1.6533,1.65325,1.65325,64000001.0
2007-06-28 05:52:00,1.65325,1.6533,1.65325,1.6533,225600005.0
2007-06-28 05:53:00,1.6533,1.6533,1.65325,1.65325,288500004.0
2007-06-28 05:54:00,1.6533,1.6533,1.6533,1.6533,119700006.0
2007-06-28 05:55:00,1.6533,1.6533,1.6533,1.6533,78200001.0
2007-06-28 05:56:00,1.6533,1.6533,1.6533,1.6533,3300000.0
2007-06-28 05:57:00,1.6533,1.6533,1.653,1.653,280800003.0
2007-06-28 05:58:00,1.6531,1.6531,1.6531,1.6531,94899998.0
2007-06-28 05:59:00,1.65283,1.65292,1.65268,1.65292,266999994.0
2007-06-28 06:00:00,1.6531,1.65325,1.6529,1.6531,229499998.0
2007-06-28 06:01:00,1.6531,1.65325,1.653,1.6531,295200000.0
2007-06-28 06:02:00,1.6531,1.6531,1.65295,1.6531,1072000002.0
2007-06-28 06:03:00,1.65305,1.6531,1.653,1.6531,541399993.0
2007-06-28 06:04:00,1.65305,1.6531,1.653,1.6531,38400000.0
2007-06-28 06:05:00,1.6531,1.6531,1.6531,1.6531,137199998.0
2007-06-28 06:06:00,1.6531,1.6531,1.6531,1.6531,562699992.0
2007-06-28 06:07:00,1.6531,1.6532,1.65305,1.6531,593499997.0
2007-06-28 06:08:00,1.65315,1.65315,1.653,1.653,123700002.0
2007-06-28 06:09:00,1.653,1.6531,1.653,1.653,745599994.0
2007-06-28 06:10:00,1.653,1.6531,1.653,1.6531,65600000.0
2007-06-28 06:11:00,1.6531,1.6531,1.6531,1.6531,136000000.0
2007-06-28 06:12:00,1.6531,1.6531,1.6531,1.6531,286700004.0
2007-06-28 06:13:00,1.6532,1.6533,1.6531,1.6531,971400004.0
2007-06-28 06:14:00,1.65305,1.6532,1.653,1.6531,971400004.0
2007-06-28 06:15:00,1.6531,1.65335,1.65305,1.65335,1495200017.0
2007-06-28 06:16:00,1.6533,1.6535,1.6532,1.6535,1118600005.0
2007-06-28 06:17:00,1.6535,1.6537,1.6533,1.65345,932299999.0
2007-06-28 06:18:00,1.6535,1.6536,1.6535,1.6535,243500004.0
2007-06-28 06:19:00,1.6535,1.6537,1.6535,1.6537,599500002.0
2007-06-28 06:20:00,1.6537,1.6538,1.6535,1.6535,1070200008.0
2007-06-28 06:21:00,1.6535,1.6537,1.6535,1.65355,944499999.0
2007-06-28 06:22:00,1.65355,1.6537,1.65345,1.6535,772999997.0
2007-06-28 06:23:00,1.65355,1.6536,1.65345,1.6535,528499997.0
2007-06-28 06:24:00,1.6536,1.6536,1.6535,1.6535,366499997.0
2007-06-28 06:25:00,1.6535,1.6535,1.6535,1.6535,5600000.0
2007-06-28 06:26:00,1.6535,1.6535,1.6535,1.6535,253699993.0
2007-06-28 06:27:00,1.6535,1.6536,1.6535,1.6535,68000000.0
2007-06-28 06:28:00,1.6535,1.6536,1.6535,1.6535,140700000.0
2007-06-28 06:29:00,1.6535,1.6535,1.6534,1.6535,395400007.0
2007-06-28 06:30:00,1.6535,1.6535,1.6535,1.6535,232199994.0
2007-06-28 06:31:00,1.6535,1.6535,1.65345,1.6535,334599995.0
2007-06-28 06:32:00,1.6535,1.6536,1.65345,1.6535,209400003.0
2007-06-28 06:33:00,1.6535,1.6535,1.6535,1.6535,14400000.0
2007-06-28 06:34:00,1.6535,1.6535,1.6535,1.6535,6400000.0
2007-06-28 06:35:00,1.6535,1.6535,1.6535,1.6535,28800000.0
2007-06-28 06:36:00,1.6535,1.6535,1.6535,1.6535,8000000.0
2007-06-28 06:37:00,1.6535,1.6535,1.65345,1.65345,135799999.0
2007-06-28 06:38:00,1.65345,1.6536,1.65345,1.65345,309400000.0
2007-06-28 06:39:00,1.6535,1.6536,1.6535,1.6535,169299998.0
2007-06-28 06:40:00,1.6535,1.6535,1.6535,1.6535,63900000.0
2007-06-28 06:41:00,1.6535,1.6535,1.6535,1.6535,544600006.0
2007-06-28 06:42:00,1.6535,1.6535,1.65345,1.65345,341999998.0
2007-06-28 06:43:00,1.6535,1.6535,1.6535,1.6535,161499998.0
2007-06-28 06:44:00,1.6535,1.6535,1.6535,1.6535,59900000.0
2007-06-28 06:45:00,1.6535,1.6535,1.6534,1.6534,545099995.0
2007-06-28 06:46:00,1.6535,1.6535,1.6535,1.6535,120500002.0
2007-06-28 06:47:00,1.6535,1.6535,1.6535,1.6535,236200001.0
2007-06-28 06:48:00,1.6535,1.6535,1.6535,1.6535,449400010.0
2007-06-28 06:49:00,1.6535,1.6535,1.6535,1.6535,205099998.0
2007-06-28 06:50:00,1.6535,1.6536,1.6533,1.6534,1169900002.0
2007-06-28 06:51:00,1.65345,1.6535,1.65345,1.6535,331200000.0
2007-06-28 06:52:00,1.6535,1.6535,1.6532,1.6532,548000008.0
2007-06-28 06:53:00,1.6532,1.6532,1.6532,1.6532,179999998.0
2007-06-28 06:54:00,1.6532,1.6532,1.65315,1.6532,985900007.0
2007-06-28 06:55:00,1.6532,1.6532,1.6532,1.6532,109299999.0
2007-06-28 06:56:00,1.6532,1.6532,1.65315,1.65315,422199996.0
2007-06-28 06:57:00,1.6533,1.6533,1.6533,1.6533,138400000.0
2007-06-28 06:58:00,1.6533,1.6533,1.65325,1.6533,253500002.0
2007-06-28 06:59:00,1.6533,1.6534,1.6533,1.6534,243000004.0
2007-06-28 07:00:00,1.6534,1.6534,1.6534,1.6534,172000000.0
2007-06-28 07:01:00,1.6534,1.6534,1.65335,1.6534,396900002.0
2007-06-28 07:02:00,1.6534,1.6534,1.65325,1.65325,616799995.0
2007-06-28 07:03:00,1.65302,1.65314,1.65274,1.65274,1028900025.0
2007-06-28 07:04:00,1.65312,1.65313,1.65276,1.65305,273800008.0
2007-06-28 07:05:00,1.65325,1.65325,1.6532,1.6532,37600000.0
2007-06-28 07:06:00,1.6532,1.65325,1.6532,1.6532,904599999.0
2007-06-28 07:07:00,1.6534,1.6534,1.65315,1.65315,152600001.0
2007-06-28 07:08:00,1.65315,1.65315,1.65256,1.65269,1106500004.0
2007-06-28 07:09:00,1.6532,1.6533,1.6532,1.6532,265100001.0
2007-06-28 07:10:00,1.6533,1.6533,1.6532,1.6532,103899999.0
2007-06-28 07:11:00,1.6532,1.65325,1.65315,1.65315,1047899999.0
2007-06-28 07:12:00,1.65315,1.6533,1.65315,1.6533,143099999.0
2007-06-28 07:13:00,1.6533,1.6533,1.6533,1.6533,133299999.0
2007-06-28 07:14:00,1.6533,1.6533,1.65325,1.65325,492399997.0
2007-06-28 07:15:00,1.65288,1.65301,1.65267,1.653,328900002.0
2007-06-28 07:16:00,1.6533,1.6533,1.6532,1.6532,590000002.0
2007-06-28 07:17:00,1.6532,1.6532,1.65315,1.6532,257700001.0
2007-06-28 07:18:00,1.6533,1.6533,1.6532,1.6533,91200001.0
2007-06-28 07:19:00,1.6533,1.6533,1.65325,1.65325,6400000.0
2007-06-28 07:20:00,1.6533,1.6533,1.6533,1.6533,3200000.0
2007-06-28 07:21:00,1.6533,1.6533,1.6533,1.6533,18400000.0
2007-06-28 07:22:00,1.65325,1.65325,1.6532,1.6532,24000000.0
2007-06-28 07:23:00,1.6532,1.6532,1.65305,1.6532,362900005.0
2007-06-28 07:24:00,1.65315,1.6533,1.6531,1.6531,155999999.0
2007-06-28 07:25:00,1.6531,1.6531,1.6531,1.6531,29600000.0
2007-06-28 07:26:00,1.65315,1.6532,1.65295,1.65295,463700000.0
2007-06-28 07:27:00,1.653,1.653,1.6528,1.65295,458600001.0
2007-06-28 07:28:00,1.65295,1.653,1.6528,1.65295,771000003.0
2007-06-28 07:29:00,1.653,1.65305,1.65275,1.6529,1468200002.0
2007-06-28 07:30:00,1.6529,1.6531,1.65285,1.6531,698600001.0
2007-06-28 07:31:00,1.6531,1.6532,1.6529,1.653,799999990.0
2007-06-28 07:32:00,1.653,1.6531,1.653,1.653,1114800000.0
2007-06-28 07:33:00,1.653,1.653,1.653,1.653,413299998.0
2007-06-28 07:34:00,1.6531,1.65315,1.65295,1.65295,207100002.0
2007-06-28 07:36:00,1.65287,1.65287,1.65232,1.6527,2115600010.0
2007-06-28 07:37:00,1.653,1.6531,1.65295,1.6531,192799999.0
2007-06-28 07:38:00,1.65293,1.65293,1.65241,1.65241,2136799996.0
2007-06-28 07:39:00,1.6531,1.65325,1.65305,1.6531,738500004.0
2007-06-28 07:40:00,1.6531,1.6532,1.6531,1.6532,706299994.0
2007-06-28 07:41:00,1.65315,1.6532,1.65315,1.6532,146799998.0
2007-06-28 07:42:00,1.6532,1.6532,1.6531,1.6532,578799996.0
2007-06-28 07:43:00,1.6532,1.6532,1.65305,1.6531,711200004.0
2007-06-28 07:44:00,1.6531,1.6532,1.65305,1.6532,1293800009.0
2007-06-28 07:45:00,1.6532,1.6532,1.65305,1.6531,738299986.0
2007-06-28 07:46:00,1.6531,1.6532,1.653,1.6532,1202299996.0
2007-06-28 07:47:00,1.6532,1.6532,1.6531,1.6532,593000001.0
2007-06-28 07:48:00,1.6532,1.6533,1.6532,1.6532,479300001.0
2007-06-28 07:49:00,1.6532,1.6532,1.65315,1.6532,106199998.0
2007-06-28 07:50:00,1.6533,1.6533,1.65315,1.6532,120900000.0
2007-06-28 07:51:00,1.6532,1.6532,1.65315,1.65315,6400000.0
2007-06-28 07:52:00,1.65315,1.65325,1.65315,1.6532,118300000.0
2007-06-28 07:53:00,1.6532,1.6534,1.6532,1.6534,423000002.0
2007-06-28 07:54:00,1.6534,1.6535,1.65325,1.6534,332799998.0
2007-06-28 07:55:00,1.65335,1.6534,1.65335,1.6534,59400000.0
2007-06-28 07:56:00,1.6534,1.6535,1.6533,1.65335,979499994.0
2007-06-28 07:57:00,1.6534,1.6535,1.65325,1.6535,1280999993.0
2007-06-28 07:58:00,1.6535,1.6536,1.6533,1.6535,710500009.0
2007-06-28 07:59:00,1.6535,1.6537,1.6535,1.65355,1386300011.0
2007-06-28 08:00:00,1.6536,1.6537,1.65355,1.6536,264200000.0
2007-06-28 08:01:00,1.6536,1.6536,1.65325,1.65325,536899998.0
2007-06-28 08:02:00,1.65325,1.6534,1.6531,1.6533,289100000.0
2007-06-28 08:03:00,1.6533,1.6534,1.65315,1.65325,299700002.0
2007-06-28 08:04:00,1.6534,1.6536,1.6533,1.65335,413699998.0
2007-06-28 08:05:00,1.6535,1.6536,1.6534,1.6536,754000004.0
2007-06-28 08:06:00,1.6536,1.6537,1.65345,1.6535,177500001.0
2007-06-28 08:07:00,1.65345,1.6538,1.65345,1.6537,844400000.0
2007-06-28 08:08:00,1.6537,1.6537,1.65345,1.65345,1688300001.0
2007-06-28 08:09:00,1.6534,1.6535,1.6534,1.6535,1653399998.0
2007-06-28 08:10:00,1.6534,1.6535,1.6533,1.6534,1653399998.0
2007-06-28 08:11:00,1.6533,1.6534,1.6533,1.6534,1653399998.0
2007-06-28 08:12:00,1.6535,1.6536,1.6534,1.65355,1653399998.0
2007-06-28 08:13:00,1.6536,1.6536,1.6536,1.6536,116000000.0
2007-06-28 08:14:00,1.6536,1.6536,1.6536,1.6536,42400000.0
2007-06-28 08:15:00,1.6536,1.6536,1.65345,1.65345,1064500004.0
2007-06-28 08:16:00,1.6535,1.6536,1.65345,1.6536,624900004.0
2007-06-28 08:17:00,1.65355,1.6536,1.65345,1.6536,1281800022.0
2007-06-28 08:18:00,1.6536,1.6536,1.6535,1.6535,540700001.0
2007-06-28 08:19:00,1.65345,1.6536,1.65345,1.6536,771300002.0
2007-06-28 08:20:00,1.6536,1.6536,1.6535,1.6536,134400000.0
2007-06-28 08:21:00,1.6536,1.6536,1.6535,1.6535,442999998.0
2007-06-28 08:22:00,1.6535,1.6538,1.6535,1.6536,2134800001.0
2007-06-28 08:23:00,1.6536,1.6539,1.6535,1.6538,2017400003.0
2007-06-28 08:24:00,1.6539,1.654,1.6537,1.6538,1062399997.0
2007-06-28 08:25:00,1.65365,1.6538,1.65365,1.6537,1062399997.0
2007-06-28 08:26:00,1.6537,1.6538,1.6535,1.6535,1405700003.0
2007-06-28 08:27:00,1.6536,1.6537,1.6535,1.6537,1405700003.0
2007-06-28 08:28:00,1.6535,1.6537,1.6535,1.6536,1405700003.0
2007-06-28 08:29:00,1.65355,1.6537,1.65355,1.6537,1405700003.0
2007-06-28 08:30:00,1.6537,1.6537,1.6536,1.6536,964899994.0
2007-06-28 08:31:00,1.6536,1.6538,1.6535,1.65355,1746999995.0
2007-06-28 08:32:00,1.65355,1.65365,1.65345,1.6536,659900000.0
2007-06-28 08:33:00,1.6536,1.6536,1.6533,1.6533,668499999.0
2007-06-28 08:34:00,1.6533,1.6536,1.6532,1.6533,390200003.0
2007-06-28 08:35:00,1.6533,1.6534,1.65315,1.65325,821499995.0
2007-06-28 08:36:00,1.65325,1.65345,1.65315,1.65325,1147699984.0
2007-06-28 08:37:00,1.6533,1.6536,1.65325,1.65335,601099993.0
2007-06-28 08:38:00,1.65335,1.6534,1.6533,1.6533,166900000.0
2007-06-28 08:39:00,1.65325,1.6535,1.65325,1.65335,541099995.0
2007-06-28 08:40:00,1.6533,1.6534,1.65305,1.65305,754300007.0
2007-06-28 08:41:00,1.6531,1.6532,1.65295,1.65305,983399997.0
2007-06-28 08:42:00,1.65305,1.65305,1.65245,1.6527,1213700007.0
2007-06-28 08:43:00,1.6528,1.6528,1.6527,1.6527,361100000.0
2007-06-28 08:44:00,1.6528,1.6528,1.65255,1.6527,1356300003.0
2007-06-28 08:45:00,1.6527,1.6528,1.65265,1.6528,602299997.0
2007-06-28 08:46:00,1.65275,1.653,1.6527,1.65285,600799997.0
2007-06-28 08:47:00,1.6529,1.6529,1.6528,1.6529,20200000.0
2007-06-28 08:48:00,1.6529,1.6529,1.6528,1.6528,47200000.0
2007-06-28 08:49:00,1.65275,1.6531,1.65275,1.65305,97600000.0
2007-06-28 08:50:00,1.65305,1.65315,1.65295,1.653,938200001.0
2007-06-28 08:51:00,1.653,1.65305,1.6529,1.653,816399992.0
2007-06-28 08:52:00,1.653,1.6531,1.65295,1.65295,761199999.0
2007-06-28 08:53:00,1.653,1.6531,1.65295,1.653,937499982.0
2007-06-28 08:54:00,1.653,1.653,1.653,1.653,387000001.0
2007-06-28 08:55:00,1.65295,1.6531,1.65295,1.6531,278199994.0
2007-06-28 08:56:00,1.6531,1.6532,1.65295,1.6532,540000003.0
2007-06-28 08:57:00,1.6532,1.6533,1.6532,1.6533,314500002.0
2007-06-28 08:58:00,1.6533,1.6534,1.6533,1.6534,385100003.0
2007-06-28 08:59:00,1.6534,1.6534,1.6534,1.6534,387100000.0
2007-06-28 09:00:00,1.6534,1.6538,1.6533,1.6533,1424100004.0
2007-06-28 09:01:00,1.6533,1.6534,1.6532,1.6534,317899998.0
2007-06-28 09:02:00,1.6534,1.6534,1.6533,1.65335,170999995.0
2007-06-28 09:03:00,1.65335,1.65335,1.65315,1.65315,645499999.0
2007-06-28 09:04:00,1.6532,1.6533,1.6532,1.6533,227600004.0
2007-06-28 09:05:00,1.6533,1.6534,1.6533,1.6533,909699993.0
2007-06-28 09:06:00,1.6533,1.6534,1.65315,1.6532,1166599986.0
2007-06-28 09:07:00,1.6531,1.6535,1.6531,1.6535,483699995.0
2007-06-28 09:08:00,1.6534,1.6534,1.6532,1.6532,483699995.0
2007-06-28 09:09:00,1.6532,1.6533,1.6532,1.6533,283099992.0
2007-06-28 09:10:00,1.6533,1.6534,1.6532,1.6533,758700002.0
2007-06-28 09:11:00,1.6533,1.6534,1.65325,1.6533,112700001.0
2007-06-28 09:12:00,1.6533,1.6533,1.65325,1.65325,75200000.0
2007-06-28 09:13:00,1.65325,1.6534,1.65325,1.6533,584399993.0
2007-06-28 09:14:00,1.6533,1.6535,1.6532,1.6534,1420699991.0
2007-06-28 09:15:00,1.6532,1.6538,1.6532,1.6538,1610500004.0
2007-06-28 09:16:00,1.6537,1.654,1.6537,1.6538,1610500004.0
2007-06-28 09:17:00,1.6537,1.654,1.6536,1.654,1610500004.0
2007-06-28 09:18:00,1.654,1.6541,1.65385,1.654,1606600008.0
2007-06-28 09:19:00,1.6539,1.6543,1.6539,1.654,1074800005.0
2007-06-28 09:20:00,1.6541,1.6542,1.6541,1.6541,1074800005.0
2007-06-28 09:21:00,1.6541,1.6543,1.65395,1.6543,679899999.0
2007-06-28 09:22:00,1.6543,1.6546,1.65415,1.6544,1706299992.0
2007-06-28 09:23:00,1.6545,1.6548,1.6543,1.6546,1283700001.0
2007-06-28 09:24:00,1.6546,1.6546,1.65435,1.65435,548799997.0
2007-06-28 09:25:00,1.65435,1.6545,1.6543,1.6544,303499999.0
2007-06-28 09:26:00,1.6544,1.6545,1.6543,1.65435,160799999.0
2007-06-28 09:27:00,1.65435,1.6545,1.6543,1.65445,1614600004.0
2007-06-28 09:28:00,1.6544,1.6546,1.6543,1.6544,1734800008.0
2007-06-28 09:29:00,1.6544,1.6544,1.6543,1.6543,851199991.0
2007-06-28 09:30:00,1.6543,1.6544,1.6542,1.6542,890800001.0
2007-06-28 09:31:00,1.6542,1.6542,1.654,1.6541,531599998.0
2007-06-28 09:32:00,1.6541,1.6542,1.654,1.654,349299998.0
2007-06-28 09:33:00,1.654,1.6542,1.65395,1.6541,820000000.0
2007-06-28 09:34:00,1.65415,1.65415,1.654,1.6541,694800006.0
2007-06-28 09:35:00,1.6541,1.6541,1.65395,1.65395,471399998.0
2007-06-28 09:36:00,1.654,1.6542,1.654,1.6541,1231900000.0
2007-06-28 09:37:00,1.6541,1.6542,1.6541,1.6542,149600001.0
2007-06-28 09:38:00,1.6542,1.6543,1.6541,1.6541,933300008.0
2007-06-28 09:39:00,1.6541,1.6543,1.6541,1.6543,236400004.0
2007-06-28 09:40:00,1.6543,1.6544,1.65405,1.65415,750400003.0
2007-06-28 09:41:00,1.6542,1.6544,1.6542,1.6544,1458299988.0
2007-06-28 09:42:00,1.6544,1.6544,1.6544,1.6544,142400000.0
2007-06-28 09:43:00,1.6544,1.65455,1.6543,1.65445,1048399996.0
2007-06-28 09:44:00,1.6546,1.6546,1.6543,1.6543,336799999.0
2007-06-28 09:45:00,1.6544,1.6545,1.6543,1.6545,336799999.0
2007-06-28 09:46:00,1.6544,1.6544,1.65425,1.6544,931599998.0
2007-06-28 09:47:00,1.6544,1.6545,1.6544,1.6545,384999995.0
2007-06-28 09:48:00,1.6545,1.6546,1.65445,1.6546,233399997.0
2007-06-28 09:49:00,1.6546,1.6546,1.65455,1.6546,148100000.0
2007-06-28 09:50:00,1.6546,1.6547,1.65455,1.6547,2076199979.0
2007-06-28 09:51:00,1.6547,1.6549,1.6547,1.6549,839500005.0
2007-06-28 09:52:00,1.6549,1.6549,1.6548,1.6548,1769500001.0
2007-06-28 09:53:00,1.65475,1.6549,1.65475,1.6549,1850700010.0
2007-06-28 09:54:00,1.6549,1.6549,1.6548,1.65485,207999997.0
2007-06-28 09:55:00,1.65485,1.6549,1.65465,1.6548,1285599993.0
2007-06-28 09:56:00,1.6548,1.6548,1.6544,1.6544,1152099991.0
2007-06-28 09:57:00,1.65435,1.6545,1.6541,1.6542,1152099991.0
2007-06-28 09:58:00,1.65415,1.6544,1.6541,1.6543,891599995.0
2007-06-28 09:59:00,1.6543,1.6543,1.6541,1.6542,1129300009.0
2007-06-28 10:00:00,1.6543,1.6544,1.6542,1.6543,383699998.0
2007-06-28 10:01:00,1.6543,1.6543,1.65425,1.6543,399299991.0
2007-06-28 10:02:00,1.6543,1.6545,1.6543,1.6545,1131999993.0
2007-06-28 10:03:00,1.6544,1.6545,1.6544,1.6545,835200000.0
2007-06-28 10:04:00,1.6545,1.6545,1.6544,1.6544,367899998.0
2007-06-28 10:05:00,1.6544,1.6546,1.6544,1.6546,1175099998.0
2007-06-28 10:06:00,1.6546,1.6546,1.65445,1.6545,593400000.0
2007-06-28 10:07:00,1.6545,1.6546,1.65445,1.6546,200899999.0
2007-06-28 10:08:00,1.6546,1.6546,1.65445,1.6545,170400002.0
2007-06-28 10:09:00,1.6545,1.6545,1.6544,1.6544,559899989.0
2007-06-28 10:10:00,1.6544,1.6544,1.65425,1.65425,635099998.0
2007-06-28 10:11:00,1.6543,1.6544,1.65425,1.6543,786399995.0
2007-06-28 10:12:00,1.65425,1.6543,1.65425,1.6543,392800003.0
2007-06-28 10:13:00,1.6543,1.6543,1.65415,1.6542,501700010.0
2007-06-28 10:14:00,1.6542,1.6543,1.65415,1.6542,839400008.0
2007-06-28 10:15:00,1.6542,1.6542,1.6541,1.6541,16800000.0
2007-06-28 10:16:00,1.6541,1.6541,1.6541,1.6541,14400000.0
2007-06-28 10:17:00,1.6541,1.6541,1.6541,1.6541,183699999.0
2007-06-28 10:18:00,1.6541,1.6542,1.6541,1.6541,719499998.0
2007-06-28 10:19:00,1.6541,1.6541,1.65405,1.6541,323199997.0
2007-06-28 10:20:00,1.6541,1.6541,1.6541,1.6541,731999993.0
2007-06-28 10:21:00,1.6541,1.65415,1.6541,1.6541,1825099993.0
2007-06-28 10:22:00,1.6541,1.6541,1.65405,1.65405,512900003.0
2007-06-28 10:23:00,1.6542,1.6542,1.65405,1.6542,771999991.0
2007-06-28 10:24:00,1.6542,1.6544,1.6542,1.6543,939499999.0
2007-06-28 10:25:00,1.6544,1.6544,1.65425,1.65425,520199994.0
2007-06-28 10:26:00,1.65425,1.65425,1.6542,1.6542,519899999.0
2007-06-28 10:27:00,1.6542,1.6544,1.6542,1.6543,585299992.0
2007-06-28 10:28:00,1.6543,1.6543,1.6543,1.6543,196999998.0
2007-06-28 10:29:00,1.6543,1.6543,1.6543,1.6543,135800002.0
2007-06-28 10:30:00,1.6543,1.6544,1.6543,1.6544,862000001.0
2007-06-28 10:31:00,1.6544,1.6544,1.65435,1.6544,110500000.0
2007-06-28 10:32:00,1.6543,1.6543,1.6543,1.6543,721499996.0
2007-06-28 10:33:00,1.6543,1.6543,1.6543,1.6543,234300002.0
2007-06-28 10:34:00,1.6543,1.6544,1.65425,1.65435,400999997.0
2007-06-28 10:35:00,1.65435,1.6544,1.654,1.654,1344400000.0
2007-06-28 10:36:00,1.65405,1.6543,1.65405,1.6542,447399998.0
2007-06-28 10:37:00,1.6543,1.6543,1.6541,1.6543,1461300008.0
2007-06-28 10:38:00,1.6543,1.6543,1.6539,1.6539,1461300008.0
2007-06-28 10:39:00,1.654,1.654,1.6538,1.6539,689800002.0
2007-06-28 10:40:00,1.6539,1.6539,1.6537,1.6537,710899999.0
2007-06-28 10:41:00,1.6538,1.6539,1.65365,1.65375,1196800003.0
2007-06-28 10:42:00,1.6538,1.65385,1.6538,1.6538,73600000.0
2007-06-28 10:43:00,1.6538,1.6539,1.65375,1.65375,252300000.0
2007-06-28 10:44:00,1.6538,1.6538,1.6538,1.6538,69600000.0
2007-06-28 10:45:00,1.6538,1.65385,1.65375,1.65375,367200003.0
2007-06-28 10:46:00,1.6538,1.6539,1.6538,1.6539,288800000.0
2007-06-28 10:47:00,1.6539,1.6539,1.65375,1.65375,639299996.0
2007-06-28 10:48:00,1.6538,1.6538,1.6537,1.6537,168100000.0
2007-06-28 10:49:00,1.6537,1.6537,1.65365,1.6537,345600004.0
2007-06-28 10:50:00,1.6537,1.6538,1.65365,1.65375,362300000.0
2007-06-28 10:51:00,1.6538,1.6539,1.65375,1.65385,342200000.0
2007-06-28 10:52:00,1.6539,1.6539,1.6537,1.6537,511899998.0
2007-06-28 10:53:00,1.65379,1.65379,1.65304,1.65353,1515000001.0
2007-06-28 10:54:00,1.6537,1.6537,1.6537,1.6537,247000000.0
2007-06-28 10:55:00,1.6537,1.65375,1.65365,1.6537,198600000.0
2007-06-28 10:56:00,1.6537,1.6537,1.6536,1.6537,69600000.0
2007-06-28 10:57:00,1.6537,1.6537,1.6537,1.6537,18400000.0
2007-06-28 10:58:00,1.6537,1.6538,1.6537,1.6537,225899995.0
2007-06-28 10:59:00,1.6537,1.6537,1.6537,1.6537,60000000.0
2007-06-28 11:00:00,1.6537,1.6537,1.65365,1.65365,37400000.0
2007-06-28 11:01:00,1.6537,1.6537,1.65365,1.6537,88200000.0
2007-06-28 11:02:00,1.6537,1.6538,1.6537,1.6538,167400001.0
2007-06-28 11:03:00,1.65385,1.6539,1.6537,1.65375,175100000.0
2007-06-28 11:04:00,1.6537,1.6538,1.6531,1.6532,522900001.0
2007-06-28 11:05:00,1.6532,1.6533,1.65275,1.6533,866599997.0
2007-06-28 11:06:00,1.6533,1.6533,1.65305,1.6531,754600002.0
2007-06-28 11:07:00,1.6531,1.6535,1.6531,1.6534,1499100007.0
2007-06-28 11:08:00,1.6534,1.6534,1.65325,1.65325,1124099993.0
2007-06-28 11:09:00,1.6533,1.6535,1.6533,1.6535,396899999.0
2007-06-28 11:10:00,1.6535,1.6535,1.65325,1.65325,1256100002.0
2007-06-28 11:11:00,1.65325,1.6533,1.653,1.6532,1629200018.0
2007-06-28 11:12:00,1.6532,1.6532,1.65315,1.65315,812100006.0
2007-06-28 11:13:00,1.6533,1.6533,1.6532,1.6533,384799999.0
2007-06-28 11:14:00,1.6533,1.6533,1.6532,1.65325,203800003.0
2007-06-28 11:15:00,1.6533,1.6534,1.6532,1.6534,1282100026.0
2007-06-28 11:16:00,1.6533,1.6534,1.6533,1.6534,1111000011.0
2007-06-28 11:17:00,1.6534,1.6534,1.65335,1.65335,57900000.0
2007-06-28 11:18:00,1.65335,1.6534,1.65335,1.6534,262499998.0
2007-06-28 11:19:00,1.6534,1.6537,1.6534,1.6537,512099993.0
2007-06-28 11:20:00,1.6537,1.6537,1.6536,1.6537,232700002.0
2007-06-28 11:21:00,1.6537,1.6537,1.6536,1.6536,466800008.0
2007-06-28 11:22:00,1.6537,1.6538,1.65365,1.65375,197700000.0
2007-06-28 11:23:00,1.6537,1.65385,1.6537,1.6538,1088299993.0
2007-06-28 11:24:00,1.6538,1.6539,1.6538,1.6538,261100000.0
2007-06-28 11:25:00,1.6538,1.6538,1.6537,1.6538,138899998.0
2007-06-28 11:26:00,1.6538,1.6538,1.6538,1.6538,58200000.0
2007-06-28 11:27:00,1.6538,1.6538,1.6538,1.6538,87200000.0
2007-06-28 11:28:00,1.6538,1.6539,1.6538,1.6539,353699996.0
2007-06-28 11:29:00,1.6538,1.6539,1.65375,1.6539,515999997.0
2007-06-28 11:30:00,1.6538,1.654,1.65375,1.654,427100001.0
2007-06-28 11:31:00,1.654,1.654,1.6538,1.6538,411400001.0
2007-06-28 11:32:00,1.6539,1.6539,1.6538,1.6539,130900002.0
2007-06-28 11:33:00,1.65385,1.6539,1.65385,1.6539,47100000.0
2007-06-28 11:34:00,1.6539,1.654,1.65385,1.6539,1385899996.0
2007-06-28 11:35:00,1.6539,1.6539,1.6536,1.6536,687600001.0
2007-06-28 11:36:00,1.6536,1.6537,1.6536,1.6537,1579899997.0
2007-06-28 11:37:00,1.6537,1.6537,1.6536,1.6536,905799995.0
2007-06-28 11:38:00,1.6536,1.6538,1.6536,1.6537,979299987.0
2007-06-28 11:39:00,1.6537,1.6539,1.6536,1.6538,1425599999.0
2007-06-28 11:40:00,1.6538,1.6539,1.6538,1.6539,1302700008.0
2007-06-28 11:41:00,1.65385,1.654,1.65375,1.6539,736199993.0
2007-06-28 11:42:00,1.6539,1.6539,1.6538,1.6539,457800001.0
2007-06-28 11:43:00,1.6539,1.6539,1.65385,1.6539,93900000.0
2007-06-28 11:44:00,1.6539,1.6539,1.6537,1.6537,1034599996.0
2007-06-28 11:45:00,1.6537,1.6538,1.6537,1.6538,751700001.0
2007-06-28 11:46:00,1.65375,1.6538,1.65365,1.6537,1035499999.0
2007-06-28 11:47:00,1.6537,1.6538,1.6537,1.6538,218400002.0
2007-06-28 11:48:00,1.65375,1.6538,1.6537,1.6537,114199998.0
2007-06-28 11:49:00,1.6537,1.6538,1.65365,1.6538,569600000.0
2007-06-28 11:50:00,1.65375,1.6538,1.65375,1.6538,12800000.0
2007-06-28 11:51:00,1.6538,1.6538,1.6538,1.6538,54400000.0
2007-06-28 11:52:00,1.6538,1.6538,1.6538,1.6538,20000000.0
2007-06-28 11:53:00,1.6538,1.6538,1.6538,1.6538,24000000.0
2007-06-28 11:54:00,1.6538,1.6538,1.6538,1.6538,6400000.0
2007-06-28 11:55:00,1.6538,1.6538,1.6538,1.6538,24000000.0
2007-06-28 11:56:00,1.6538,1.6538,1.6537,1.6537,507400004.0
2007-06-28 11:57:00,1.6537,1.6538,1.6537,1.6537,414299996.0
2007-06-28 11:58:00,1.6537,1.6537,1.6535,1.6536,412300002.0
2007-06-28 11:59:00,1.6535,1.6535,1.65345,1.6535,564500015.0
2007-06-28 12:00:00,1.6535,1.6536,1.65345,1.65345,279900003.0
2007-06-28 12:01:00,1.65345,1.6537,1.65345,1.6536,1577599992.0
2007-06-28 12:02:00,1.6536,1.6536,1.6536,1.6536,72699999.0
2007-06-28 12:03:00,1.6536,1.6536,1.6535,1.6535,198000004.0
2007-06-28 12:04:00,1.6536,1.6536,1.65345,1.6535,79800000.0
2007-06-28 12:05:00,1.6535,1.6536,1.65345,1.6535,336100002.0
2007-06-28 12:06:00,1.6535,1.65355,1.65345,1.6535,583699996.0
2007-06-28 12:07:00,1.6535,1.65355,1.65345,1.6535,167100000.0
2007-06-28 12:08:00,1.6535,1.6535,1.6535,1.6535,41600000.0
2007-06-28 12:09:00,1.6535,1.6535,1.65345,1.65345,66100000.0
2007-06-28 12:10:00,1.6535,1.6535,1.6535,1.6535,17700000.0
2007-06-28 12:11:00,1.6535,1.6535,1.6535,1.6535,32800000.0
2007-06-28 12:12:00,1.6535,1.6535,1.6535,1.6535,162600000.0
2007-06-28 12:13:00,1.6535,1.6535,1.6535,1.6535,10400000.0
2007-06-28 12:14:00,1.6535,1.6536,1.65345,1.6536,70800000.0
2007-06-28 12:15:00,1.6536,1.6536,1.6536,1.6536,73499999.0
2007-06-28 12:16:00,1.6536,1.6538,1.6536,1.6537,753000001.0
2007-06-28 12:17:00,1.6537,1.6538,1.65355,1.6536,529999998.0
2007-06-28 12:18:00,1.65355,1.6537,1.65355,1.6537,53600000.0
2007-06-28 12:19:00,1.6537,1.6537,1.65355,1.6536,205600000.0
2007-06-28 12:20:00,1.6536,1.6538,1.6535,1.6538,791800006.0
2007-06-28 12:21:00,1.6538,1.6539,1.6537,1.65375,552699999.0
2007-06-28 12:22:00,1.6538,1.6538,1.65365,1.6537,356499999.0
2007-06-28 12:23:00,1.6537,1.6538,1.65365,1.6537,465399995.0
2007-06-28 12:24:00,1.6537,1.6538,1.65365,1.6538,579199995.0
2007-06-28 12:25:00,1.6538,1.6538,1.6538,1.6538,76000000.0
2007-06-28 12:26:00,1.6538,1.654,1.6538,1.654,1068899988.0
2007-06-28 12:27:00,1.654,1.6541,1.654,1.654,1206499996.0
2007-06-28 12:28:00,1.65395,1.6542,1.65395,1.6541,553800004.0
2007-06-28 12:29:00,1.6542,1.6543,1.654,1.654,383700003.0
2007-06-28 12:30:00,1.654,1.6541,1.654,1.6541,423100001.0
2007-06-28 12:31:00,1.6541,1.6541,1.654,1.654,288899999.0
2007-06-28 12:32:00,1.654,1.654,1.654,1.654,213800004.0
2007-06-28 12:33:00,1.654,1.654,1.654,1.654,110900003.0
2007-06-28 12:34:00,1.65395,1.654,1.6539,1.65395,91400000.0
2007-06-28 12:35:00,1.65395,1.654,1.6539,1.654,69600001.0
2007-06-28 12:36:00,1.654,1.654,1.6539,1.654,311000001.0
2007-06-28 12:37:00,1.654,1.6541,1.65385,1.65385,465499999.0
2007-06-28 12:38:00,1.6539,1.6539,1.6538,1.6539,1179700004.0
2007-06-28 12:39:00,1.654,1.6541,1.65385,1.6539,1913999999.0
2007-06-28 12:40:00,1.65385,1.6541,1.65385,1.6541,195499999.0
2007-06-28 12:41:00,1.6541,1.6542,1.6541,1.6542,56000000.0
2007-06-28 12:42:00,1.6542,1.6545,1.6542,1.6545,838999991.0
2007-06-28 12:43:00,1.6545,1.6545,1.6545,1.6545,192599999.0
2007-06-28 12:44:00,1.6545,1.6545,1.6543,1.6543,420399994.0
2007-06-28 12:45:00,1.65435,1.6544,1.65425,1.6543,908700004.0
2007-06-28 12:46:00,1.6543,1.6543,1.6542,1.6543,914699990.0
2007-06-28 12:47:00,1.65425,1.6544,1.65425,1.6544,142899997.0
2007-06-28 12:48:00,1.6544,1.6544,1.6541,1.6541,120000000.0
2007-06-28 12:49:00,1.6541,1.6541,1.654,1.6541,822400002.0
2007-06-28 12:50:00,1.6541,1.6541,1.65395,1.6541,702299997.0
2007-06-28 12:51:00,1.6541,1.6541,1.6541,1.6541,210999999.0
2007-06-28 12:52:00,1.6541,1.6541,1.654,1.6541,160699999.0
2007-06-28 12:53:00,1.65405,1.65405,1.65395,1.654,1864200020.0
2007-06-28 12:54:00,1.654,1.6541,1.654,1.65405,955000001.0
2007-06-28 12:55:00,1.654,1.6541,1.6539,1.6539,1587800007.0
2007-06-28 12:56:00,1.6539,1.6539,1.65375,1.65375,852699984.0
2007-06-28 12:57:00,1.6539,1.654,1.65385,1.654,276099996.0
2007-06-28 12:58:00,1.654,1.6541,1.6539,1.654,1024499999.0
2007-06-28 12:59:00,1.654,1.6542,1.65385,1.65395,1893200000.0
2007-06-28 13:00:00,1.65395,1.654,1.65395,1.654,174600000.0
2007-06-28 13:01:00,1.654,1.654,1.6539,1.654,393200002.0
2007-06-28 13:02:00,1.654,1.654,1.6539,1.654,416800000.0
2007-06-28 13:03:00,1.654,1.654,1.6537,1.6539,1077199996.0
2007-06-28 13:04:00,1.6538,1.654,1.6537,1.6537,1839699997.0
2007-06-28 13:05:00,1.6538,1.6539,1.6537,1.65385,1839699997.0
2007-06-28 13:06:00,1.6539,1.654,1.65385,1.654,379100000.0
2007-06-28 13:07:00,1.654,1.654,1.65385,1.6539,650100001.0
2007-06-28 13:08:00,1.6539,1.6539,1.6537,1.6538,734100009.0
2007-06-28 13:09:00,1.6539,1.654,1.6539,1.654,734100009.0
2007-06-28 13:10:00,1.654,1.6541,1.65395,1.6541,868999995.0
2007-06-28 13:11:00,1.654,1.6541,1.6539,1.6539,1177299999.0
2007-06-28 13:12:00,1.6539,1.654,1.6538,1.6538,1222699984.0
2007-06-28 13:13:00,1.6539,1.6539,1.6538,1.6538,738799994.0
2007-06-28 13:14:00,1.6539,1.6539,1.6538,1.6539,738799994.0
2007-06-28 13:15:00,1.6539,1.654,1.6539,1.654,144599999.0
2007-06-28 13:16:00,1.654,1.6541,1.654,1.6541,608500000.0
2007-06-28 13:17:00,1.6541,1.6541,1.65395,1.654,772300010.0
2007-06-28 13:18:00,1.654,1.654,1.654,1.654,109600000.0
2007-06-28 13:19:00,1.654,1.654,1.65385,1.65385,810500002.0
2007-06-28 13:20:00,1.6539,1.654,1.6537,1.65375,1542799992.0
2007-06-28 13:21:00,1.65375,1.6539,1.65375,1.6539,830099990.0
2007-06-28 13:22:00,1.6539,1.654,1.6538,1.6538,716000003.0
2007-06-28 13:23:00,1.6539,1.6539,1.6537,1.65375,707800008.0
2007-06-28 13:24:00,1.65365,1.6538,1.65365,1.6537,461299995.0
2007-06-28 13:25:00,1.65365,1.6538,1.65365,1.6538,315699997.0
2007-06-28 13:26:00,1.6538,1.6538,1.65365,1.6537,646599989.0
2007-06-28 13:27:00,1.6537,1.6537,1.65345,1.6536,444299995.0
2007-06-28 13:28:00,1.6536,1.6536,1.65355,1.6536,323900001.0
2007-06-28 13:29:00,1.65355,1.6537,1.65355,1.6536,223700000.0
2007-06-28 13:30:00,1.65355,1.6537,1.65355,1.6537,148900000.0
2007-06-28 13:31:00,1.6537,1.6538,1.6536,1.6536,1141300008.0
2007-06-28 13:32:00,1.6536,1.65375,1.65355,1.65355,1026099992.0
2007-06-28 13:33:00,1.6536,1.6536,1.65355,1.6536,78300000.0
2007-06-28 13:34:00,1.6536,1.6536,1.6535,1.6536,632999997.0
2007-06-28 13:35:00,1.6536,1.6536,1.6536,1.6536,57300000.0
2007-06-28 13:36:00,1.6536,1.6536,1.6536,1.6536,83900000.0
2007-06-28 13:37:00,1.6536,1.6537,1.6536,1.6536,555999998.0
2007-06-28 13:38:00,1.6536,1.6537,1.6536,1.6537,696099999.0
2007-06-28 13:39:00,1.6537,1.6537,1.65355,1.6536,668299990.0
2007-06-28 13:40:00,1.6537,1.6537,1.6536,1.6537,505599990.0
2007-06-28 13:41:00,1.6537,1.6538,1.6537,1.6537,1333700009.0
2007-06-28 13:42:00,1.6537,1.6538,1.6536,1.65375,1054700001.0
2007-06-28 13:43:00,1.6538,1.6539,1.6538,1.6538,1591199998.0
2007-06-28 13:44:00,1.6538,1.6538,1.6538,1.6538,31200000.0
2007-06-28 13:45:00,1.6538,1.6538,1.6538,1.6538,455900000.0
2007-06-28 13:46:00,1.6538,1.6539,1.65375,1.6539,438200001.0
2007-06-28 13:47:00,1.6539,1.654,1.6539,1.65395,400600000.0
2007-06-28 13:48:00,1.654,1.654,1.65385,1.6539,588200000.0
2007-06-28 13:49:00,1.6539,1.654,1.6539,1.654,244300001.0
2007-06-28 13:50:00,1.6539,1.654,1.6539,1.654,279700001.0
2007-06-28 13:51:00,1.654,1.6541,1.654,1.6541,605099991.0
2007-06-28 13:52:00,1.6541,1.6542,1.6541,1.6541,940699993.0
2007-06-28 13:53:00,1.6541,1.6543,1.6541,1.6543,1221699987.0
2007-06-28 13:54:00,1.6543,1.6543,1.6541,1.6541,121400000.0
2007-06-28 13:55:00,1.6541,1.6542,1.654,1.654,719100004.0
2007-06-28 13:56:00,1.654,1.6541,1.654,1.6541,458900002.0
2007-06-28 13:57:00,1.6541,1.6541,1.6541,1.6541,175700000.0
2007-06-28 13:58:00,1.6541,1.6541,1.6541,1.6541,24000000.0
2007-06-28 13:59:00,1.6541,1.6541,1.654,1.654,333299999.0
2007-06-28 14:00:00,1.654,1.65405,1.65395,1.654,619199996.0
2007-06-28 14:01:00,1.654,1.6544,1.654,1.6544,852999999.0
2007-06-28 14:02:00,1.6544,1.6545,1.65435,1.6544,237600000.0
2007-06-28 14:03:00,1.6544,1.6546,1.6544,1.6545,566400005.0
2007-06-28 14:04:00,1.6545,1.6545,1.6545,1.6545,143500000.0
2007-06-28 14:05:00,1.6545,1.6545,1.65435,1.6545,824999991.0
2007-06-28 14:06:00,1.6545,1.6546,1.6544,1.6544,1593800008.0
2007-06-28 14:07:00,1.6544,1.6544,1.6543,1.6543,215000000.0
2007-06-28 14:08:00,1.6544,1.6544,1.65435,1.6544,43200000.0
2007-06-28 14:09:00,1.6544,1.6544,1.6543,1.6544,123100001.0
2007-06-28 14:10:00,1.6544,1.6547,1.6544,1.6545,762499991.0
2007-06-28 14:11:00,1.6545,1.6545,1.6544,1.6545,65900000.0
2007-06-28 14:12:00,1.65435,1.6544,1.65435,1.65435,249600001.0
2007-06-28 14:13:00,1.6544,1.6544,1.6543,1.65435,75200000.0
2007-06-28 14:14:00,1.6544,1.6544,1.6544,1.6544,11200000.0
2007-06-28 14:15:00,1.6544,1.6544,1.6543,1.65435,86400000.0
2007-06-28 14:16:00,1.65435,1.6544,1.6541,1.6541,273099999.0
2007-06-28 14:17:00,1.6541,1.6542,1.6541,1.6542,432199994.0
2007-06-28 14:18:00,1.6542,1.6543,1.65415,1.6543,472400000.0
2007-06-28 14:19:00,1.6543,1.6543,1.65405,1.6541,1280099979.0
2007-06-28 14:20:00,1.6541,1.6542,1.654,1.6541,1998599990.0
2007-06-28 14:21:00,1.65405,1.65405,1.6538,1.654,1254199996.0
2007-06-28 14:22:00,1.654,1.654,1.6538,1.6539,1182800003.0
2007-06-28 14:23:00,1.6538,1.6541,1.6538,1.654,1219500000.0
2007-06-28 14:24:00,1.65385,1.654,1.65385,1.654,796200007.0
2007-06-28 14:25:00,1.65395,1.6541,1.65395,1.6541,553299998.0
2007-06-28 14:26:00,1.6541,1.6541,1.6539,1.65405,526499992.0
2007-06-28 14:27:00,1.65415,1.6542,1.65415,1.6542,33200000.0
2007-06-28 14:28:00,1.6542,1.6542,1.65405,1.6541,269999999.0
2007-06-28 14:29:00,1.65405,1.6543,1.654,1.6543,1223700008.0
2007-06-28 14:30:00,1.6543,1.6544,1.6541,1.6543,1238200003.0
2007-06-28 14:31:00,1.6543,1.6543,1.65425,1.6543,1083799984.0
2007-06-28 14:32:00,1.6542,1.6542,1.6541,1.6542,1829400017.0
2007-06-28 14:33:00,1.6543,1.6544,1.65415,1.6544,1829400017.0
2007-06-28 14:34:00,1.6544,1.6544,1.65425,1.65425,792299995.0
2007-06-28 14:35:00,1.6543,1.6545,1.65425,1.6544,537499995.0
2007-06-28 14:36:00,1.6544,1.6544,1.65425,1.65435,167699997.0
2007-06-28 14:37:00,1.65435,1.6544,1.6543,1.6543,625199994.0
2007-06-28 14:38:00,1.6543,1.6543,1.6542,1.6543,657200004.0
2007-06-28 14:39:00,1.6543,1.6543,1.6542,1.6542,1048199995.0
2007-06-28 14:40:00,1.6542,1.6543,1.6542,1.6543,1041999999.0
2007-06-28 14:41:00,1.6543,1.6543,1.65415,1.6542,359099997.0
2007-06-28 14:42:00,1.6542,1.6542,1.65415,1.6542,318799994.0
2007-06-28 14:43:00,1.6542,1.6542,1.65415,1.6542,608600000.0
2007-06-28 14:44:00,1.6542,1.6542,1.6542,1.6542,302400000.0
2007-06-28 14:45:00,1.6542,1.6542,1.65415,1.6542,225000000.0
2007-06-28 14:46:00,1.65415,1.6542,1.65415,1.6542,372799998.0
2007-06-28 14:47:00,1.6542,1.6543,1.6541,1.6543,317599998.0
2007-06-28 14:48:00,1.6543,1.6543,1.6543,1.6543,476800000.0
2007-06-28 14:49:00,1.6543,1.6544,1.6543,1.6543,678500000.0
2007-06-28 14:50:00,1.65435,1.6544,1.6543,1.6544,570999995.0
2007-06-28 14:51:00,1.6544,1.6545,1.65435,1.65435,316400000.0
2007-06-28 14:52:00,1.65435,1.6545,1.65435,1.65445,374299997.0
2007-06-28 14:53:00,1.6545,1.6545,1.6543,1.6543,516799990.0
2007-06-28 14:54:00,1.6543,1.6546,1.6543,1.6544,863900004.0
2007-06-28 14:55:00,1.6544,1.6545,1.6543,1.6543,427399999.0
2007-06-28 14:56:00,1.6543,1.6543,1.6541,1.6541,728200000.0
2007-06-28 14:57:00,1.6541,1.6541,1.65405,1.65405,397700000.0
2007-06-28 14:58:00,1.65405,1.6541,1.654,1.6541,443899998.0
2007-06-28 14:59:00,1.6541,1.6542,1.6541,1.6542,343400000.0
2007-06-28 15:00:00,1.6542,1.6542,1.6541,1.6541,280800000.0
2007-06-28 15:01:00,1.6541,1.6542,1.654,1.65405,674200002.0
2007-06-28 15:02:00,1.6541,1.6541,1.65395,1.6541,1681299997.0
2007-06-28 15:03:00,1.6541,1.6543,1.6541,1.6542,337900000.0
2007-06-28 15:04:00,1.6543,1.6543,1.6542,1.6543,150399999.0
2007-06-28 15:05:00,1.6543,1.6543,1.6542,1.6542,105600000.0
2007-06-28 15:06:00,1.6542,1.6543,1.6542,1.6542,306899999.0
2007-06-28 15:07:00,1.6542,1.6543,1.65415,1.6543,529900000.0
2007-06-28 15:08:00,1.6543,1.6543,1.65405,1.6541,776800003.0
2007-06-28 15:09:00,1.65405,1.6541,1.654,1.6541,327800000.0
2007-06-28 15:10:00,1.65386,1.65411,1.65352,1.6541,1357499988.0
2007-06-28 15:11:00,1.6541,1.6545,1.6541,1.6545,547799999.0
2007-06-28 15:12:00,1.6545,1.6546,1.6544,1.6545,654899997.0
2007-06-28 15:13:00,1.6545,1.6546,1.6544,1.6546,654500001.0
2007-06-28 15:14:00,1.6546,1.6546,1.65445,1.6545,340700002.0
2007-06-28 15:15:00,1.6546,1.6546,1.65445,1.65445,91200000.0
2007-06-28 15:16:00,1.65445,1.6545,1.6544,1.6545,553400003.0
2007-06-28 15:17:00,1.6545,1.6546,1.65445,1.65445,394000000.0
2007-06-28 15:18:00,1.6545,1.6546,1.6545,1.6546,118000000.0
2007-06-28 15:19:00,1.6546,1.6546,1.6545,1.6546,37699999.0
2007-06-28 15:20:00,1.6546,1.6546,1.6545,1.6546,766899999.0
2007-06-28 15:21:00,1.6546,1.6547,1.6546,1.6546,142500000.0
2007-06-28 15:22:00,1.6546,1.6547,1.6546,1.65465,44800000.0
2007-06-28 15:23:00,1.6546,1.65465,1.6546,1.6546,54400000.0
2007-06-28 15:24:00,1.6547,1.6547,1.65465,1.65465,2400000.0
2007-06-28 15:25:00,1.6546,1.6547,1.6546,1.6547,89400000.0
2007-06-28 15:26:00,1.6547,1.6548,1.6547,1.6548,101400000.0
2007-06-28 15:27:00,1.6548,1.6548,1.6547,1.6547,226800000.0
2007-06-28 15:28:00,1.6547,1.6547,1.6547,1.6547,56900000.0
2007-06-28 15:29:00,1.6547,1.6548,1.6547,1.65475,354899998.0
2007-06-28 15:30:00,1.6548,1.6548,1.6547,1.6547,147899999.0
2007-06-28 15:31:00,1.6547,1.6548,1.65465,1.6547,219900002.0
2007-06-28 15:32:00,1.6547,1.6548,1.6547,1.6548,285300000.0
2007-06-28 15:33:00,1.6548,1.6548,1.65465,1.6547,458299998.0
2007-06-28 15:34:00,1.65465,1.6548,1.65465,1.6548,283999999.0
2007-06-28 15:35:00,1.6548,1.6548,1.65475,1.65475,239600000.0
2007-06-28 15:36:00,1.6548,1.6549,1.6548,1.6548,391800000.0
2007-06-28 15:37:00,1.6547,1.6548,1.6547,1.6548,729100013.0
2007-06-28 15:38:00,1.6548,1.655,1.65475,1.6549,1260400003.0
2007-06-28 15:39:00,1.6549,1.6552,1.6549,1.6551,992800003.0
2007-06-28 15:40:00,1.6551,1.6552,1.65505,1.6552,1523900000.0
2007-06-28 15:41:00,1.6552,1.6553,1.65515,1.65515,791099999.0
2007-06-28 15:42:00,1.65515,1.6553,1.65515,1.6552,686199996.0
2007-06-28 15:43:00,1.6552,1.6555,1.6551,1.6554,999399992.0
2007-06-28 15:44:00,1.6554,1.6555,1.6554,1.6554,631100000.0
2007-06-28 15:45:00,1.6554,1.6554,1.6552,1.6553,1554199993.0
2007-06-28 15:46:00,1.6553,1.6553,1.6551,1.6553,740700009.0
2007-06-28 15:47:00,1.6553,1.6553,1.655,1.6551,340900004.0
2007-06-28 15:48:00,1.6551,1.6551,1.65485,1.65495,684800000.0
2007-06-28 15:49:00,1.6549,1.655,1.65485,1.655,289899999.0
2007-06-28 15:50:00,1.655,1.655,1.65485,1.6549,422500000.0
2007-06-28 15:51:00,1.6549,1.6549,1.6549,1.6549,50400000.0
2007-06-28 15:52:00,1.6549,1.6549,1.6549,1.6549,29600000.0
2007-06-28 15:53:00,1.6549,1.6549,1.65485,1.65485,78000000.0
2007-06-28 15:54:00,1.6549,1.6551,1.6548,1.655,1742599990.0
2007-06-28 15:55:00,1.655,1.6551,1.65495,1.65495,193300001.0
2007-06-28 15:56:00,1.65495,1.6552,1.65495,1.6551,1147400012.0
2007-06-28 15:57:00,1.655,1.6551,1.65495,1.655,712500006.0
2007-06-28 15:58:00,1.65495,1.655,1.65485,1.655,633599998.0
2007-06-28 15:59:00,1.6547,1.6547,1.6545,1.6547,572999998.0
2007-06-28 16:00:00,1.6549,1.6549,1.6546,1.6547,572999998.0
2007-06-28 16:01:00,1.6547,1.6548,1.6546,1.65475,754299998.0
2007-06-28 16:02:00,1.65475,1.6549,1.65475,1.6548,326200000.0
2007-06-28 16:03:00,1.6548,1.6548,1.6547,1.6547,723799999.0
2007-06-28 16:04:00,1.6547,1.6548,1.6547,1.6548,721199993.0
2007-06-28 16:05:00,1.6548,1.6548,1.6547,1.6548,603400022.0
2007-06-28 16:06:00,1.6548,1.6548,1.6545,1.6546,791999999.0
2007-06-28 16:07:00,1.6546,1.6546,1.6545,1.6546,718599999.0
2007-06-28 16:08:00,1.6546,1.6546,1.6545,1.6546,619800003.0
2007-06-28 16:09:00,1.65455,1.6546,1.6545,1.6545,599699996.0
2007-06-28 16:10:00,1.6545,1.6546,1.65445,1.6545,891899989.0
2007-06-28 16:11:00,1.6545,1.6546,1.6545,1.65455,127800002.0
2007-06-28 16:12:00,1.65455,1.6546,1.65455,1.6546,41600000.0
2007-06-28 16:13:00,1.65455,1.65455,1.65445,1.65445,433100004.0
2007-06-28 16:14:00,1.6545,1.6546,1.65445,1.6545,1082400002.0
2007-06-28 16:15:00,1.6545,1.6546,1.6545,1.6546,100100000.0
2007-06-28 16:16:00,1.6546,1.6546,1.65455,1.6546,507999992.0
2007-06-28 16:17:00,1.65455,1.6547,1.65455,1.6547,814800005.0
2007-06-28 16:18:00,1.6547,1.6547,1.6547,1.6547,128000000.0
2007-06-28 16:19:00,1.6547,1.6547,1.6547,1.6547,20800000.0
2007-06-28 16:20:00,1.6547,1.6547,1.6543,1.6545,809600000.0
2007-06-28 16:21:00,1.6545,1.6545,1.6542,1.6542,901099998.0
2007-06-28 16:22:00,1.654,1.6541,1.6538,1.654,939400004.0
2007-06-28 16:23:00,1.6541,1.6541,1.6539,1.654,939400004.0
2007-06-28 16:24:00,1.6541,1.6541,1.654,1.654,939400004.0
2007-06-28 16:25:00,1.654,1.6544,1.654,1.6543,1000999996.0
2007-06-28 16:26:00,1.6543,1.6543,1.6543,1.6543,12800000.0
2007-06-28 16:27:00,1.6543,1.6543,1.6543,1.6543,87100000.0
2007-06-28 16:28:00,1.65425,1.6543,1.6542,1.6543,538899999.0
2007-06-28 16:29:00,1.6543,1.6543,1.6542,1.6543,823699995.0
2007-06-28 16:30:00,1.6543,1.6543,1.6543,1.6543,3200000.0
2007-06-28 16:31:00,1.65425,1.6543,1.65425,1.6543,20800000.0
2007-06-28 16:32:00,1.654,1.6541,1.6539,1.654,385899999.0
2007-06-28 16:33:00,1.65405,1.6542,1.65405,1.6542,385899999.0
2007-06-28 16:34:00,1.65415,1.6544,1.6541,1.6543,507000004.0
2007-06-28 16:35:00,1.6543,1.65435,1.6542,1.6543,346599998.0
2007-06-28 16:36:00,1.65435,1.6544,1.65405,1.65405,1211400009.0
2007-06-28 16:37:00,1.6541,1.6541,1.65375,1.65385,849000002.0
2007-06-28 16:38:00,1.65385,1.654,1.6538,1.65395,1292400006.0
2007-06-28 16:39:00,1.65395,1.654,1.6535,1.6535,1355900018.0
2007-06-28 16:40:00,1.6535,1.6537,1.6535,1.6537,324500002.0
2007-06-28 16:41:00,1.6537,1.6537,1.65365,1.65365,158800000.0
2007-06-28 16:42:00,1.65365,1.6539,1.65365,1.6538,202799999.0
2007-06-28 16:43:00,1.6538,1.6538,1.65365,1.6538,483700000.0
2007-06-28 16:44:00,1.6538,1.6538,1.65355,1.6537,610300009.0
2007-06-28 16:45:00,1.65365,1.65365,1.6536,1.6536,253999997.0
2007-06-28 16:46:00,1.6536,1.6537,1.65355,1.6537,722500000.0
2007-06-28 16:47:00,1.6536,1.6537,1.65355,1.6536,346700010.0
2007-06-28 16:48:00,1.6536,1.6536,1.65355,1.6536,234100001.0
2007-06-28 16:49:00,1.65365,1.6541,1.65365,1.6541,403999998.0
2007-06-28 16:50:00,1.6541,1.6541,1.65395,1.6541,275700003.0
2007-06-28 16:51:00,1.6541,1.6543,1.654,1.6543,1677999994.0
2007-06-28 16:52:00,1.6543,1.6543,1.65405,1.6541,1686300005.0
2007-06-28 16:53:00,1.65405,1.6541,1.65395,1.65395,1993499992.0
2007-06-28 16:54:00,1.65395,1.6541,1.65395,1.65405,1208999998.0
2007-06-28 16:55:00,1.65405,1.6542,1.65395,1.654,526000001.0
2007-06-28 16:56:00,1.654,1.654,1.6539,1.654,289000000.0
2007-06-28 16:57:00,1.654,1.6541,1.65385,1.654,302000001.0
2007-06-28 16:58:00,1.6539,1.6542,1.6538,1.6541,2058000012.0
2007-06-28 16:59:00,1.6544,1.6545,1.6542,1.6544,2058000012.0
2007-06-28 17:00:00,1.6544,1.6545,1.6543,1.6544,1249299996.0
2007-06-28 17:01:00,1.6544,1.6545,1.6542,1.6544,369300004.0
2007-06-28 17:02:00,1.6544,1.6545,1.6542,1.6545,828399994.0
2007-06-28 17:03:00,1.6545,1.6546,1.6545,1.6545,485100003.0
2007-06-28 17:04:00,1.6545,1.6545,1.6541,1.6541,1879299995.0
2007-06-28 17:05:00,1.654,1.6542,1.654,1.6542,1466199997.0
2007-06-28 17:06:00,1.6542,1.6542,1.6541,1.6541,221300004.0
2007-06-28 17:07:00,1.6541,1.6542,1.654,1.6542,519799998.0
2007-06-28 17:08:00,1.6541,1.6543,1.65405,1.6541,1546999992.0
2007-06-28 17:09:00,1.6539,1.654,1.6539,1.654,124400000.0
2007-06-28 17:11:00,1.6541,1.6541,1.6541,1.6541,124400000.0
2007-06-28 17:12:00,1.6541,1.6543,1.6541,1.65425,257400000.0
2007-06-28 17:13:00,1.6543,1.6543,1.6543,1.6543,70000000.0
2007-06-28 17:14:00,1.6543,1.6544,1.6542,1.65425,360000001.0
2007-06-28 17:15:00,1.6543,1.6543,1.65425,1.6543,240100000.0
2007-06-28 17:16:00,1.6543,1.6543,1.65425,1.65425,354599998.0
2007-06-28 17:17:00,1.65425,1.65445,1.65425,1.6544,1261199997.0
2007-06-28 17:18:00,1.6544,1.6544,1.65425,1.65425,779999997.0
2007-06-28 17:19:00,1.6543,1.65435,1.6543,1.6543,110500000.0
2007-06-28 17:20:00,1.6543,1.6543,1.65415,1.6542,915799996.0
2007-06-28 17:21:00,1.6542,1.6543,1.6541,1.6541,818200000.0
2007-06-28 17:22:00,1.6541,1.6543,1.6541,1.6542,917399993.0
2007-06-28 17:23:00,1.6542,1.65425,1.6542,1.6542,340599994.0
2007-06-28 17:24:00,1.6542,1.6542,1.65395,1.654,1548899999.0
2007-06-28 17:25:00,1.6541,1.6543,1.654,1.65415,1402299998.0
2007-06-28 17:26:00,1.6542,1.6542,1.6541,1.6541,872499996.0
2007-06-28 17:27:00,1.65405,1.6541,1.65395,1.65405,310399998.0
2007-06-28 17:28:00,1.654,1.6541,1.65395,1.654,387800002.0
2007-06-28 17:29:00,1.654,1.654,1.654,1.654,3200000.0
2007-06-28 17:30:00,1.654,1.654,1.6538,1.654,204300000.0
2007-06-28 17:31:00,1.654,1.654,1.654,1.654,51200000.0
2007-06-28 17:32:00,1.654,1.6541,1.654,1.6541,255099999.0
2007-06-28 17:33:00,1.6541,1.6541,1.6541,1.6541,42600000.0
2007-06-28 17:34:00,1.6541,1.6541,1.6539,1.65405,423399997.0
2007-06-28 17:35:00,1.6541,1.6541,1.654,1.6541,34500000.0
2007-06-28 17:36:00,1.6541,1.6543,1.654,1.6542,1393600007.0
2007-06-28 17:37:00,1.6542,1.6544,1.6541,1.65425,887700008.0
2007-06-28 17:38:00,1.6544,1.6544,1.65425,1.6543,47500000.0
2007-06-28 17:39:00,1.65425,1.6544,1.65425,1.65435,570100000.0
2007-06-28 17:40:00,1.6544,1.6544,1.65425,1.6543,937999997.0
2007-06-28 17:41:00,1.6543,1.6543,1.6541,1.6541,112800000.0
2007-06-28 17:42:00,1.6542,1.6542,1.6541,1.6541,112800000.0
2007-06-28 17:43:00,1.6542,1.6542,1.65415,1.6542,112800000.0
2007-06-28 17:44:00,1.6539,1.654,1.6539,1.654,648700017.0
2007-06-28 17:45:00,1.6541,1.6542,1.6541,1.6542,648700017.0
2007-06-28 17:46:00,1.6542,1.6542,1.6541,1.6541,1146699996.0
2007-06-28 17:47:00,1.6541,1.6541,1.6541,1.6541,1717900000.0
2007-06-28 17:48:00,1.6541,1.6543,1.6541,1.6543,1090200002.0
2007-06-28 17:49:00,1.6542,1.6545,1.6542,1.6542,1385600014.0
2007-06-28 17:50:00,1.6544,1.6545,1.6544,1.65445,1385600014.0
2007-06-28 17:51:00,1.65445,1.6545,1.65435,1.6544,1633000016.0
2007-06-28 17:52:00,1.6544,1.6545,1.6544,1.6544,475900002.0
2007-06-28 17:53:00,1.6544,1.6545,1.65435,1.6545,65600000.0
2007-06-28 17:54:00,1.6545,1.6545,1.6544,1.65445,305599999.0
2007-06-28 17:55:00,1.65433,1.65438,1.6539,1.65425,1293300014.0
2007-06-28 17:56:00,1.65445,1.65445,1.6543,1.6544,1060400001.0
2007-06-28 17:57:00,1.6544,1.6544,1.6543,1.6543,159200001.0
2007-06-28 17:58:00,1.6543,1.6544,1.6542,1.6544,326400000.0
2007-06-28 17:59:00,1.6544,1.65445,1.65435,1.6544,67600001.0
2007-06-28 18:00:00,1.6543,1.6545,1.6543,1.6545,558399998.0
2007-06-28 18:01:00,1.65412,1.65443,1.65395,1.65416,70000000.0
2007-06-28 18:02:00,1.65445,1.6546,1.65445,1.6546,414800002.0
2007-06-28 18:03:00,1.6546,1.6548,1.6546,1.6547,195200000.0
2007-06-28 18:04:00,1.65465,1.6548,1.6546,1.6548,993099997.0
2007-06-28 18:05:00,1.6548,1.6548,1.65475,1.6548,197900000.0
2007-06-28 18:06:00,1.6548,1.6549,1.65465,1.65465,1226999993.0
2007-06-28 18:07:00,1.65465,1.6548,1.65465,1.65475,400600000.0
2007-06-28 18:08:00,1.6548,1.6548,1.6548,1.6548,120800000.0
2007-06-28 18:09:00,1.6548,1.6548,1.6548,1.6548,377900000.0
2007-06-28 18:10:00,1.6548,1.65495,1.6548,1.6548,699999993.0
2007-06-28 18:11:00,1.6548,1.6549,1.6548,1.6548,1351599994.0
2007-06-28 18:12:00,1.6548,1.65495,1.6548,1.6549,1148999996.0
2007-06-28 18:13:00,1.6549,1.6549,1.6549,1.6549,64700000.0
2007-06-28 18:14:00,1.6549,1.6549,1.65485,1.65485,165000000.0
2007-06-28 18:15:00,1.655,1.6551,1.65485,1.6549,574600007.0
2007-06-28 18:16:00,1.6548,1.655,1.6547,1.6548,104800000.0
2007-06-28 18:17:00,1.655,1.655,1.65495,1.655,104800000.0
2007-06-28 18:18:00,1.655,1.6551,1.6549,1.6551,739399998.0
2007-06-28 18:19:00,1.6551,1.6551,1.655,1.655,1195499998.0
2007-06-28 18:20:00,1.655,1.6551,1.65495,1.655,493599999.0
2007-06-28 18:21:00,1.6551,1.6552,1.655,1.6552,699699999.0
2007-06-28 18:22:00,1.6552,1.6552,1.65495,1.65495,881300003.0
2007-06-28 18:23:00,1.655,1.6551,1.655,1.6551,318400001.0
2007-06-28 18:24:00,1.6551,1.6553,1.6551,1.6553,873900000.0
2007-06-28 18:25:00,1.6553,1.6553,1.6552,1.6553,1861000012.0
2007-06-28 18:26:00,1.65525,1.6556,1.65515,1.6556,2027899989.0
2007-06-28 18:27:00,1.6556,1.656,1.6555,1.65585,1678700009.0
2007-06-28 18:28:00,1.6556,1.656,1.6556,1.656,1567900001.0
2007-06-28 18:29:00,1.6561,1.6562,1.6558,1.6558,1567900001.0
2007-06-28 18:30:00,1.6558,1.6559,1.6558,1.6559,1713399987.0
2007-06-28 18:31:00,1.6557,1.6563,1.6556,1.6562,1676299996.0
2007-06-28 18:32:00,1.6564,1.6564,1.65605,1.6561,1676299996.0
2007-06-28 18:33:00,1.65605,1.6564,1.6559,1.6562,2134799992.0
2007-06-28 18:34:00,1.656,1.6561,1.6558,1.6559,785499997.0
2007-06-28 18:35:00,1.6561,1.6562,1.6561,1.65615,785499997.0
2007-06-28 18:36:00,1.65615,1.65615,1.656,1.65615,704999997.0
2007-06-28 18:37:00,1.6561,1.6561,1.6559,1.656,791600000.0
2007-06-28 18:38:00,1.656,1.656,1.6558,1.6559,1228699997.0
2007-06-28 18:39:00,1.65585,1.656,1.6558,1.65585,710999997.0
2007-06-28 18:40:00,1.6559,1.656,1.65585,1.6559,604700000.0
2007-06-28 18:41:00,1.65595,1.656,1.6559,1.6559,227200002.0
2007-06-28 18:42:00,1.6559,1.6559,1.6558,1.6559,286400000.0
2007-06-28 18:43:00,1.6559,1.6559,1.6559,1.6559,3200000.0
2007-06-28 18:44:00,1.6559,1.6559,1.65575,1.65585,906199992.0
2007-06-28 18:45:00,1.6559,1.656,1.6559,1.656,69500000.0
2007-06-28 18:46:00,1.65595,1.656,1.6559,1.6559,235999999.0
2007-06-28 18:47:00,1.6559,1.656,1.6559,1.6559,311999998.0
2007-06-28 18:48:00,1.6559,1.6559,1.6559,1.6559,602599999.0
2007-06-28 18:49:00,1.6559,1.656,1.65585,1.656,676999987.0
2007-06-28 18:50:00,1.6559,1.6559,1.6558,1.6558,434399998.0
2007-06-28 18:51:00,1.65585,1.656,1.6558,1.656,1547600027.0
2007-06-28 18:52:00,1.65595,1.656,1.6559,1.6559,311300000.0
2007-06-28 18:53:00,1.6559,1.656,1.65575,1.6558,2123699990.0
2007-06-28 18:54:00,1.65585,1.6559,1.65585,1.65585,39200000.0
2007-06-28 18:55:00,1.6559,1.6559,1.65585,1.65585,12800000.0
2007-06-28 18:56:00,1.6559,1.656,1.6559,1.65595,123200000.0
2007-06-28 18:57:00,1.656,1.6561,1.65595,1.65605,391500002.0
2007-06-28 18:58:00,1.6561,1.6561,1.656,1.65605,228399992.0
2007-06-28 18:59:00,1.6557,1.6557,1.6556,1.6557,1022599984.0
2007-06-28 19:00:00,1.6558,1.6559,1.6558,1.6559,1022599984.0
2007-06-28 19:01:00,1.6558,1.6558,1.65575,1.6558,813499993.0
2007-06-28 19:02:00,1.6557,1.6558,1.65565,1.65575,959800006.0
2007-06-28 19:03:00,1.65575,1.6558,1.65565,1.6557,995900000.0
2007-06-28 19:04:00,1.65565,1.6557,1.65565,1.6557,53600000.0
2007-06-28 19:05:00,1.6557,1.6557,1.6556,1.6556,87400002.0
2007-06-28 19:06:00,1.6557,1.6557,1.65545,1.6556,823200000.0
2007-06-28 19:07:00,1.6556,1.6557,1.6556,1.6557,161600000.0
2007-06-28 19:08:00,1.6557,1.6557,1.65565,1.65565,77600000.0
2007-06-28 19:09:00,1.6557,1.6558,1.65565,1.6558,1216200006.0
2007-06-28 19:10:00,1.6558,1.6559,1.6558,1.6559,434099993.0
2007-06-28 19:11:00,1.6559,1.6561,1.6559,1.6561,975499996.0
2007-06-28 19:12:00,1.6561,1.6563,1.65605,1.6563,389900000.0
2007-06-28 19:13:00,1.65625,1.6568,1.65625,1.6568,1327499995.0
2007-06-28 19:14:00,1.6563,1.6566,1.6563,1.6564,763200001.0
2007-06-28 19:15:00,1.6567,1.6568,1.6567,1.65675,763200001.0
2007-06-28 19:16:00,1.6567,1.6569,1.6566,1.6568,2004099994.0
2007-06-28 19:17:00,1.6568,1.6569,1.6567,1.6567,1313599986.0
2007-06-28 19:18:00,1.6567,1.6569,1.6567,1.6568,1293300001.0
2007-06-28 19:19:00,1.6568,1.65685,1.6567,1.6568,949399994.0
2007-06-28 19:20:00,1.6568,1.6568,1.6568,1.6568,66400000.0
2007-06-28 19:21:00,1.65675,1.65675,1.6565,1.6566,677999998.0
2007-06-28 19:22:00,1.6566,1.6566,1.6565,1.6566,1152800010.0
2007-06-28 19:23:00,1.6566,1.6566,1.6566,1.6566,225100000.0
2007-06-28 19:24:00,1.6566,1.6567,1.6566,1.6567,58700000.0
2007-06-28 19:25:00,1.65665,1.6567,1.6565,1.65655,867099999.0
2007-06-28 19:26:00,1.6566,1.6566,1.65655,1.6566,96200000.0
2007-06-28 19:27:00,1.6566,1.6566,1.65645,1.6565,863599997.0
2007-06-28 19:28:00,1.6565,1.657,1.65645,1.6569,1063399995.0
2007-06-28 19:29:00,1.65685,1.6572,1.65685,1.6571,1952599997.0
2007-06-28 19:30:00,1.65705,1.6571,1.65695,1.65695,297300000.0
2007-06-28 19:31:00,1.65695,1.657,1.65675,1.6569,1115200001.0
2007-06-28 19:32:00,1.6569,1.657,1.65685,1.65685,517699995.0
2007-06-28 19:33:00,1.6569,1.6569,1.6569,1.6569,4800000.0
2007-06-28 19:34:00,1.6569,1.6569,1.6567,1.6567,479099997.0
2007-06-28 19:35:00,1.65665,1.6571,1.65665,1.657,1315400010.0
2007-06-28 19:36:00,1.6568,1.6568,1.6566,1.6567,1982100008.0
2007-06-28 19:37:00,1.657,1.6571,1.65675,1.6569,1982100008.0
2007-06-28 19:38:00,1.6569,1.6571,1.6569,1.6571,1368299992.0
2007-06-28 19:39:00,1.6571,1.6571,1.65695,1.657,750199992.0
2007-06-28 19:40:00,1.657,1.6571,1.65685,1.6571,1017899990.0
2007-06-28 19:41:00,1.657,1.6572,1.65695,1.6571,1375199989.0
2007-06-28 19:42:00,1.6571,1.6572,1.657,1.6572,552599998.0
2007-06-28 19:43:00,1.6568,1.6573,1.6568,1.6573,1591699998.0
2007-06-28 19:44:00,1.6575,1.6576,1.65725,1.6574,1591699998.0
2007-06-28 19:45:00,1.65735,1.6575,1.65725,1.6574,1592700012.0
2007-06-28 19:46:00,1.6574,1.6574,1.6573,1.6573,1423399975.0
2007-06-28 19:47:00,1.6573,1.6573,1.6572,1.6572,1040399986.0
2007-06-28 19:48:00,1.6572,1.6572,1.65705,1.65705,524400000.0
2007-06-28 19:49:00,1.65705,1.6571,1.6568,1.6568,988999999.0
2007-06-28 19:50:00,1.6567,1.6569,1.6567,1.6569,1429999996.0
2007-06-28 19:51:00,1.6569,1.6571,1.65675,1.657,1658600006.0
2007-06-28 19:52:00,1.657,1.6572,1.657,1.6571,932599998.0
2007-06-28 19:53:00,1.6571,1.6572,1.657,1.657,193499999.0
2007-06-28 19:54:00,1.657,1.6571,1.6569,1.6571,799199996.0
2007-06-28 19:55:00,1.6571,1.6571,1.6568,1.6569,457800000.0
2007-06-28 19:56:00,1.65685,1.6569,1.6566,1.6567,1206199993.0
2007-06-28 19:57:00,1.6564,1.6565,1.6562,1.6564,1807399990.0
2007-06-28 19:58:00,1.6566,1.6567,1.65645,1.6567,1807399990.0
2007-06-28 19:59:00,1.6567,1.6567,1.6566,1.6566,204699998.0
2007-06-28 20:00:00,1.6564,1.6565,1.6564,1.6565,1363499996.0
2007-06-28 20:01:00,1.65655,1.6566,1.6565,1.6565,1363499996.0
2007-06-28 20:02:00,1.6565,1.65675,1.65645,1.6567,1240499996.0
2007-06-28 20:03:00,1.6567,1.65685,1.6566,1.6567,1037399990.0
2007-06-28 20:04:00,1.6567,1.6569,1.6567,1.6568,301199996.0
2007-06-28 20:05:00,1.6565,1.6565,1.6564,1.6564,2121699997.0
2007-06-28 20:06:00,1.6565,1.6565,1.6565,1.6565,2121699997.0
2007-06-28 20:07:00,1.6566,1.6566,1.6565,1.6566,2121699997.0
2007-06-28 20:08:00,1.657,1.657,1.6567,1.6567,2121699997.0
2007-06-28 20:09:00,1.6567,1.6567,1.65655,1.6567,2127500001.0
2007-06-28 20:10:00,1.6565,1.6566,1.6565,1.6565,1723399981.0
2007-06-28 20:11:00,1.6566,1.6566,1.6565,1.6565,1723399981.0
2007-06-28 20:12:00,1.6565,1.6566,1.65645,1.6565,221600000.0
2007-06-28 20:13:00,1.6565,1.6566,1.6564,1.6564,271400001.0
2007-06-28 20:14:00,1.6565,1.6565,1.6561,1.6564,711799992.0
2007-06-28 20:15:00,1.6564,1.6572,1.6562,1.6568,2115300001.0
2007-06-28 20:16:00,1.6568,1.6571,1.6563,1.6564,921700000.0
2007-06-28 20:17:00,1.6563,1.6568,1.6563,1.6563,921700000.0
2007-06-28 20:18:00,1.65645,1.6572,1.65645,1.6572,921700000.0
2007-06-28 20:19:00,1.6572,1.6573,1.65665,1.657,1125900002.0
2007-06-28 20:20:00,1.6565,1.6569,1.6565,1.6567,723200001.0
2007-06-28 20:21:00,1.6569,1.657,1.6568,1.6568,723200001.0
2007-06-28 20:22:00,1.6568,1.6569,1.6567,1.6568,900099999.0
2007-06-28 20:23:00,1.6567,1.6569,1.6566,1.6567,2093400009.0
2007-06-28 20:24:00,1.6567,1.6567,1.6567,1.6567,875199990.0
2007-06-28 20:25:00,1.6568,1.6568,1.65645,1.6567,1855100040.0
2007-06-28 20:26:00,1.65685,1.6569,1.6566,1.6568,1979700026.0
2007-06-28 20:27:00,1.6564,1.6565,1.6564,1.6565,754600006.0
2007-06-28 20:28:00,1.6567,1.6567,1.6564,1.6565,754600006.0
2007-06-28 20:29:00,1.6566,1.6567,1.6563,1.6564,754600006.0
2007-06-28 20:30:00,1.6567,1.6567,1.6566,1.6566,754600006.0
2007-06-28 20:31:00,1.6566,1.6567,1.65625,1.6563,1774999990.0
2007-06-28 20:32:00,1.6563,1.6563,1.65615,1.6562,809799996.0
2007-06-28 20:33:00,1.65605,1.6564,1.65595,1.6562,1968299987.0
2007-06-28 20:34:00,1.6563,1.6563,1.65565,1.6557,1318800002.0
2007-06-28 20:35:00,1.6556,1.6557,1.65555,1.65565,593900000.0
2007-06-28 20:36:00,1.6557,1.6557,1.65555,1.6557,1554700018.0
2007-06-28 20:37:00,1.6552,1.6555,1.6552,1.6554,843099998.0
2007-06-28 20:38:00,1.6557,1.6557,1.6555,1.65555,843099998.0
2007-06-28 20:39:00,1.65555,1.6557,1.6554,1.65565,1359500000.0
2007-06-28 20:40:00,1.65565,1.6557,1.65545,1.6555,1046800004.0
2007-06-28 20:41:00,1.6555,1.6557,1.6555,1.6557,843900006.0
2007-06-28 20:42:00,1.6556,1.6557,1.6554,1.6557,774699994.0
2007-06-28 20:43:00,1.6557,1.656,1.6557,1.65595,544599999.0
2007-06-28 20:44:00,1.656,1.65605,1.6558,1.6559,1897100004.0
2007-06-28 20:45:00,1.6558,1.6558,1.6554,1.6558,1852800010.0
2007-06-28 20:46:00,1.6559,1.6559,1.6557,1.6559,1852800010.0
2007-06-28 20:47:00,1.6558,1.6558,1.6557,1.6557,1852800010.0
2007-06-28 20:48:00,1.6558,1.6558,1.6554,1.6554,1852800010.0
2007-06-28 20:49:00,1.6557,1.656,1.6557,1.6559,1852800010.0
2007-06-28 20:50:00,1.6557,1.656,1.6556,1.6558,1506700001.0
2007-06-28 20:51:00,1.6561,1.6562,1.656,1.65615,1506700001.0
2007-06-28 20:52:00,1.65615,1.6563,1.65605,1.6563,958200000.0
2007-06-28 20:53:00,1.65625,1.6563,1.656,1.6562,982300002.0
2007-06-28 20:54:00,1.6562,1.6563,1.6562,1.6563,79500000.0
2007-06-28 20:55:00,1.6558,1.6558,1.6556,1.6556,2022300020.0
2007-06-28 20:56:00,1.6559,1.656,1.65575,1.656,2022300020.0
2007-06-28 20:57:00,1.6558,1.6559,1.6556,1.6557,989799988.0
2007-06-28 20:58:00,1.6558,1.6558,1.6555,1.6556,989799988.0
2007-06-28 20:59:00,1.6557,1.6558,1.6556,1.6556,989799988.0
2007-06-28 21:00:00,1.6555,1.6557,1.6553,1.6556,989799988.0
2007-06-28 21:01:00,1.6557,1.6557,1.6555,1.6555,989799988.0
2007-06-28 21:02:00,1.6559,1.656,1.65575,1.65575,989799988.0
2007-06-28 21:03:00,1.65575,1.65585,1.65575,1.6558,348599992.0
2007-06-28 21:04:00,1.6558,1.6559,1.6557,1.6557,158299999.0
2007-06-28 21:05:00,1.6557,1.65575,1.6555,1.6556,1895099997.0
2007-06-28 21:06:00,1.6557,1.6558,1.6555,1.65565,1918900011.0
2007-06-28 21:07:00,1.65565,1.6558,1.6556,1.65565,1226899993.0
2007-06-28 21:08:00,1.6557,1.6557,1.6556,1.6556,241399998.0
2007-06-28 21:09:00,1.6555,1.6559,1.6554,1.6559,837100002.0
2007-06-28 21:10:00,1.6563,1.6563,1.6561,1.6562,837100002.0
2007-06-28 21:11:00,1.6562,1.6562,1.6561,1.6562,391200001.0
2007-06-28 21:12:00,1.6561,1.6562,1.65595,1.656,1511899994.0
2007-06-28 21:13:00,1.6559,1.6559,1.6557,1.6557,1634699997.0
2007-06-28 21:14:00,1.656,1.6562,1.6559,1.6562,1634699997.0
2007-06-28 21:15:00,1.6561,1.6562,1.656,1.6562,1160300006.0
2007-06-28 21:16:00,1.6562,1.6562,1.6559,1.656,1278899994.0
2007-06-28 21:17:00,1.6558,1.6561,1.6557,1.656,1771500002.0
2007-06-28 21:18:00,1.6559,1.656,1.6559,1.6559,1771500002.0
2007-06-28 21:19:00,1.656,1.6561,1.6558,1.656,1771500002.0
2007-06-28 21:20:00,1.6559,1.656,1.6557,1.6557,1771500002.0
2007-06-28 21:21:00,1.6558,1.6568,1.6558,1.6564,1771500002.0
2007-06-28 21:22:00,1.6563,1.6564,1.6561,1.6562,1771500002.0
2007-06-28 21:23:00,1.6561,1.6563,1.656,1.6561,1771500002.0
2007-06-28 21:24:00,1.6561,1.6561,1.65535,1.6557,1974099996.0
2007-06-28 21:25:00,1.6557,1.6559,1.6556,1.65575,1481300013.0
2007-06-28 21:26:00,1.6558,1.6559,1.65565,1.6558,1951200001.0
2007-06-28 21:27:00,1.6558,1.6559,1.65565,1.6559,1687700018.0
2007-06-28 21:28:00,1.6558,1.6561,1.6557,1.6561,1437800010.0
2007-06-28 21:29:00,1.656,1.6561,1.6558,1.6559,1437800010.0
2007-06-28 21:30:00,1.6559,1.65605,1.65585,1.6559,1057799987.0
2007-06-28 21:31:00,1.6559,1.6562,1.6558,1.6562,2061700009.0
2007-06-28 21:32:00,1.6562,1.6563,1.6562,1.6562,888800023.0
2007-06-28 21:33:00,1.6562,1.6563,1.65615,1.6562,413200002.0
2007-06-28 21:34:00,1.6562,1.6562,1.65595,1.656,879899995.0
2007-06-28 21:35:00,1.656,1.656,1.656,1.656,468099993.0
2007-06-28 21:36:00,1.656,1.6561,1.6559,1.6559,1910200000.0
2007-06-28 21:37:00,1.6558,1.6559,1.6556,1.6557,755999998.0
2007-06-28 21:38:00,1.65555,1.6557,1.65555,1.65565,755999998.0
2007-06-28 21:39:00,1.65565,1.6557,1.65545,1.6555,627700008.0
2007-06-28 21:40:00,1.6555,1.6556,1.6554,1.6555,820300008.0
2007-06-28 21:41:00,1.6555,1.65555,1.6555,1.6555,708800008.0
2007-06-28 21:42:00,1.6555,1.6555,1.65545,1.65545,165199996.0
2007-06-28 21:43:00,1.6555,1.6555,1.6555,1.6555,606599974.0
2007-06-28 21:44:00,1.6555,1.6555,1.65525,1.65535,739799999.0
2007-06-28 21:45:00,1.6554,1.6555,1.6553,1.6555,963900000.0
2007-06-28 21:46:00,1.6555,1.6557,1.65545,1.6557,1498799994.0
2007-06-28 21:47:00,1.6557,1.6557,1.6555,1.6555,1463999988.0
2007-06-28 21:48:00,1.6555,1.6555,1.6554,1.6555,430799996.0
2007-06-28 21:49:00,1.6555,1.6555,1.6553,1.65535,945400003.0
2007-06-28 21:50:00,1.6553,1.6553,1.6552,1.6552,1525700004.0
2007-06-28 21:51:00,1.6552,1.6554,1.6552,1.65525,731800003.0
2007-06-28 21:52:00,1.65525,1.6554,1.65525,1.65535,156800000.0
2007-06-28 21:53:00,1.65535,1.6555,1.65535,1.6555,564500001.0
2007-06-28 21:54:00,1.65545,1.6555,1.65545,1.6555,17600000.0
2007-06-28 21:55:00,1.6555,1.6556,1.65545,1.6555,594600009.0
2007-06-28 21:56:00,1.6555,1.6555,1.6555,1.6555,345599999.0
2007-06-28 21:57:00,1.6555,1.6557,1.65545,1.65555,204200000.0
2007-06-28 21:58:00,1.6555,1.65555,1.65535,1.6554,710700019.0
2007-06-28 21:59:00,1.65555,1.65555,1.65525,1.65525,353900003.0
2007-06-28 22:00:00,1.6553,1.6553,1.6552,1.6553,532099998.0
2007-06-28 22:01:00,1.6553,1.6554,1.6552,1.6553,727100004.0
2007-06-28 22:02:00,1.6553,1.6554,1.6553,1.6554,361999996.0
2007-06-28 22:03:00,1.6554,1.6554,1.65535,1.65535,44000000.0
2007-06-28 22:04:00,1.65535,1.6554,1.65525,1.65535,121500000.0
2007-06-28 22:05:00,1.6554,1.6555,1.6554,1.6554,350899997.0
2007-06-28 22:06:00,1.6554,1.6554,1.6554,1.6554,15200000.0
2007-06-28 22:07:00,1.6554,1.6557,1.6554,1.6556,724599998.0
2007-06-28 22:08:00,1.6556,1.6557,1.6556,1.6557,1046999985.0
2007-06-28 22:09:00,1.6557,1.6559,1.6556,1.6556,939000000.0
2007-06-28 22:10:00,1.6556,1.6557,1.6556,1.65565,569500000.0
2007-06-28 22:11:00,1.65565,1.6557,1.65565,1.65565,38800000.0
2007-06-28 22:12:00,1.6556,1.6557,1.6555,1.6555,1689699995.0
2007-06-28 22:13:00,1.6555,1.6556,1.65545,1.65555,1753200004.0
2007-06-28 22:14:00,1.6556,1.6557,1.6555,1.65555,1291800008.0
2007-06-28 22:15:00,1.6556,1.6556,1.65555,1.6556,118800000.0
2007-06-28 22:16:00,1.6556,1.6556,1.6556,1.6556,61600000.0
2007-06-28 22:17:00,1.6556,1.6556,1.65555,1.65555,159900000.0
2007-06-28 22:18:00,1.6556,1.6556,1.6553,1.6554,383799997.0
2007-06-28 22:19:00,1.6554,1.6554,1.6552,1.65525,602300005.0
2007-06-28 22:20:00,1.65525,1.6553,1.65515,1.6552,812199993.0
2007-06-28 22:21:00,1.6552,1.6553,1.6552,1.65525,1649999991.0
2007-06-28 22:22:00,1.655,1.65521,1.65486,1.65521,122299999.0
2007-06-28 22:23:00,1.6553,1.6553,1.65505,1.6551,353300000.0
2007-06-28 22:24:00,1.6551,1.6551,1.655,1.6551,129599998.0
2007-06-28 22:25:00,1.6551,1.6552,1.65495,1.65505,666600000.0
2007-06-28 22:26:00,1.65478,1.65501,1.65464,1.65495,169200000.0
2007-06-28 22:27:00,1.6551,1.6552,1.65505,1.65515,551500000.0
2007-06-28 22:28:00,1.6552,1.6553,1.6552,1.6552,636100002.0
2007-06-28 22:29:00,1.6552,1.6553,1.6551,1.6552,420899997.0
2007-06-28 22:30:00,1.65481,1.65505,1.65481,1.65492,906400018.0
2007-06-28 22:31:00,1.6552,1.6553,1.655,1.6552,1416499991.0
2007-06-28 22:32:00,1.6553,1.6553,1.6551,1.6552,449599999.0
2007-06-28 22:33:00,1.6552,1.6552,1.6549,1.6551,554299998.0
2007-06-28 22:34:00,1.6551,1.6552,1.6549,1.655,1250899996.0
2007-06-28 22:35:00,1.655,1.6551,1.655,1.6551,155500001.0
2007-06-28 22:36:00,1.65466,1.65484,1.65452,1.65465,253200008.0
2007-06-28 22:37:00,1.6551,1.6551,1.6549,1.655,1147799987.0
2007-06-28 22:38:00,1.655,1.6551,1.655,1.6551,412100008.0
2007-06-28 22:39:00,1.6551,1.6551,1.655,1.6551,584399993.0
2007-06-28 22:40:00,1.6551,1.6554,1.655,1.65535,617699995.0
2007-06-28 22:41:00,1.6553,1.6554,1.6553,1.6554,887099999.0
2007-06-28 22:42:00,1.6554,1.6554,1.6553,1.6553,382499994.0
2007-06-28 22:43:00,1.6553,1.6554,1.6552,1.6554,912200004.0
2007-06-28 22:44:00,1.6554,1.6554,1.6553,1.6554,167199996.0
2007-06-28 22:45:00,1.6554,1.6555,1.6554,1.6555,400799993.0
2007-06-28 22:46:00,1.6555,1.6555,1.6554,1.6554,82400001.0
2007-06-28 22:47:00,1.6555,1.6556,1.6554,1.6555,312799999.0
2007-06-28 22:48:00,1.6555,1.6557,1.6555,1.6556,869299996.0
2007-06-28 22:49:00,1.6556,1.6557,1.6555,1.6555,514799999.0
2007-06-28 22:50:00,1.6555,1.6557,1.6554,1.6556,456000003.0
2007-06-28 22:51:00,1.6556,1.6556,1.65535,1.6555,831400018.0
2007-06-28 22:52:00,1.6554,1.6556,1.6554,1.6555,1018399992.0
2007-06-28 22:53:00,1.6555,1.6557,1.6554,1.65545,1379899999.0
2007-06-28 22:54:00,1.65545,1.6558,1.65535,1.6558,1183599992.0
2007-06-28 22:55:00,1.6558,1.6558,1.6557,1.6557,123200000.0
2007-06-28 22:56:00,1.6557,1.6559,1.6557,1.6557,835799998.0
2007-06-28 22:57:00,1.6557,1.6558,1.6556,1.6558,222699997.0
2007-06-28 22:58:00,1.6558,1.6558,1.6557,1.6557,237700001.0
2007-06-28 22:59:00,1.6557,1.6558,1.6556,1.6556,174200001.0
2007-06-28 23:00:00,1.6557,1.6557,1.6557,1.6557,160000001.0
2007-06-28 23:01:00,1.6557,1.6558,1.6557,1.6557,111000003.0
2007-06-28 23:02:00,1.6557,1.6557,1.6555,1.6556,79900000.0
2007-06-28 23:03:00,1.6557,1.6557,1.6556,1.6556,82800000.0
2007-06-28 23:04:00,1.6556,1.6556,1.6555,1.6556,107700000.0
2007-06-28 23:05:00,1.6556,1.6557,1.6556,1.6556,146500000.0
2007-06-28 23:06:00,1.6557,1.6557,1.6557,1.6557,117600000.0
2007-06-28 23:07:00,1.6557,1.6558,1.6556,1.6557,237300001.0
2007-06-28 23:08:00,1.6557,1.6558,1.6556,1.6557,1105100001.0
2007-06-28 23:09:00,1.6557,1.6558,1.6556,1.6558,829399996.0
2007-06-28 23:10:00,1.6559,1.6559,1.6557,1.6557,704299999.0
2007-06-28 23:11:00,1.6557,1.6559,1.6557,1.6557,266700000.0
2007-06-28 23:12:00,1.6557,1.6558,1.6557,1.6557,374799994.0
2007-06-28 23:13:00,1.6558,1.6558,1.6558,1.6558,95200000.0
2007-06-28 23:14:00,1.6558,1.6558,1.6558,1.6558,12000000.0
2007-06-28 23:15:00,1.6558,1.6558,1.6558,1.6558,16000000.0
2007-06-28 23:16:00,1.6558,1.6558,1.6555,1.6555,543499993.0
2007-06-28 23:17:00,1.6556,1.6556,1.6556,1.6556,279899994.0
2007-06-28 23:18:00,1.6556,1.6557,1.6555,1.6555,911799997.0
2007-06-28 23:19:00,1.65555,1.6557,1.6554,1.6554,1670799985.0
2007-06-28 23:20:00,1.6554,1.6554,1.6554,1.6554,240700000.0
2007-06-28 23:21:00,1.6553,1.6553,1.6552,1.6552,142799999.0
2007-06-28 23:22:00,1.6552,1.6553,1.6552,1.6552,237800004.0
2007-06-28 23:23:00,1.65503,1.65503,1.65458,1.65503,158200000.0
2007-06-28 23:24:00,1.6553,1.6554,1.6553,1.6554,48000000.0
2007-06-28 23:25:00,1.6554,1.6554,1.6553,1.6553,134300001.0
2007-06-28 23:26:00,1.6554,1.6554,1.6554,1.6554,115600000.0
2007-06-28 23:27:00,1.65531,1.65531,1.65515,1.65526,86400003.0
2007-06-28 23:28:00,1.6554,1.6554,1.6553,1.6553,53500000.0
2007-06-28 23:29:00,1.6553,1.6553,1.6553,1.6553,4800000.0
2007-06-28 23:30:00,1.6553,1.6553,1.6553,1.6553,8800000.0
2007-06-28 23:31:00,1.6553,1.6553,1.6553,1.6553,131800000.0
2007-06-28 23:32:00,1.6553,1.6553,1.6553,1.6553,43900002.0
2007-06-28 23:33:00,1.6553,1.6553,1.6553,1.6553,87800004.0
2007-06-28 23:34:00,1.65503,1.65511,1.65467,1.65509,449900002.0
2007-06-28 23:35:00,1.6553,1.6553,1.6553,1.6553,195900002.0
2007-06-28 23:36:00,1.6554,1.6554,1.6552,1.6553,456500000.0
2007-06-28 23:37:00,1.6553,1.6553,1.65525,1.6553,70800000.0
2007-06-28 23:38:00,1.6553,1.6553,1.65525,1.6553,76600000.0
2007-06-28 23:39:00,1.6553,1.6553,1.6552,1.6553,112700000.0
2007-06-28 23:40:00,1.6553,1.65535,1.6553,1.6553,202599997.0
2007-06-28 23:41:00,1.6553,1.6554,1.6553,1.6553,220099999.0
2007-06-28 23:42:00,1.6552,1.6553,1.6552,1.6553,269300004.0
2007-06-28 23:43:00,1.6553,1.65535,1.6552,1.65535,224099999.0
2007-06-28 23:44:00,1.65535,1.65535,1.6553,1.6553,201700001.0
2007-06-28 23:45:00,1.6553,1.6553,1.6553,1.6553,8800000.0
2007-06-28 23:46:00,1.6553,1.6553,1.6553,1.6553,59900001.0
2007-06-28 23:47:00,1.65515,1.65527,1.65514,1.6552,101900000.0
2007-06-28 23:48:00,1.6553,1.65535,1.6553,1.65535,161199996.0
2007-06-28 23:49:00,1.65535,1.6554,1.65535,1.65535,28000000.0
2007-06-28 23:50:00,1.65535,1.6554,1.6553,1.65535,39200000.0
2007-06-28 23:51:00,1.6554,1.6554,1.6554,1.6554,5600000.0
2007-06-28 23:52:00,1.6554,1.6554,1.6553,1.6553,39200000.0
2007-06-28 23:53:00,1.6553,1.6553,1.6553,1.6553,2300000.0
2007-06-28 23:54:00,1.65517,1.65519,1.65505,1.6551,134600000.0
2007-06-28 23:55:00,1.6553,1.65535,1.6553,1.6553,37600000.0
2007-06-28 23:56:00,1.65535,1.65535,1.6553,1.6553,10900000.0
2007-06-28 23:57:00,1.6552,1.65533,1.65487,1.65503,596300001.0
2007-06-28 23:58:00,1.65521,1.65533,1.65519,1.65519,269000005.0
2007-06-28 23:59:00,1.65515,1.65515,1.65515,1.65515,42299999.0
2007-06-29 00:00:00,1.6553,1.6553,1.6553,1.6553,56000000.0
2007-06-29 00:01:00,1.65532,1.65538,1.6551,1.65523,280900002.0
2007-06-29 00:02:00,1.6553,1.6553,1.6553,1.6553,5600000.0
2007-06-29 00:03:00,1.6553,1.6553,1.6553,1.6553,11200000.0
2007-06-29 00:04:00,1.6553,1.6553,1.6553,1.6553,9600000.0
2007-06-29 00:05:00,1.65547,1.65574,1.65538,1.65568,241199998.0
2007-06-29 00:06:00,1.6553,1.6553,1.65446,1.65498,133499998.0
2007-06-29 00:07:00,1.6553,1.6553,1.6553,1.6553,20800000.0
2007-06-29 00:08:00,1.6553,1.6554,1.65525,1.6554,33200000.0
2007-06-29 00:09:00,1.65523,1.65523,1.65485,1.65523,131700000.0
2007-06-29 00:10:00,1.65535,1.65535,1.6553,1.6553,23200000.0
2007-06-29 00:11:00,1.65535,1.6554,1.65535,1.6554,18400000.0
2007-06-29 00:12:00,1.6554,1.6554,1.65535,1.65535,65200000.0
2007-06-29 00:13:00,1.6554,1.6554,1.6554,1.6554,16800000.0
2007-06-29 00:14:00,1.6554,1.6554,1.6554,1.6554,71200000.0
2007-06-29 00:15:00,1.6554,1.6554,1.65535,1.65535,40300000.0
2007-06-29 00:16:00,1.6554,1.6554,1.65535,1.65535,29600000.0
2007-06-29 00:17:00,1.6554,1.6554,1.6554,1.6554,44800000.0
2007-06-29 00:18:00,1.6554,1.6554,1.65535,1.6554,40800000.0
2007-06-29 00:19:00,1.6554,1.6554,1.6554,1.6554,22400000.0
2007-06-29 00:20:00,1.6554,1.6554,1.6554,1.6554,9600000.0
2007-06-29 00:21:00,1.65532,1.65544,1.65502,1.65532,130200000.0
2007-06-29 00:22:00,1.65533,1.65546,1.65486,1.65486,141400002.0
2007-06-29 00:23:00,1.65522,1.65522,1.6549,1.65498,95100000.0
2007-06-29 00:24:00,1.65525,1.6556,1.65484,1.6556,234300003.0
2007-06-29 00:25:00,1.6558,1.6558,1.6555,1.6557,56800000.0
2007-06-29 00:26:00,1.6557,1.6559,1.65565,1.6558,93100000.0
2007-06-29 00:27:00,1.65585,1.6559,1.6555,1.6556,85600000.0
2007-06-29 00:28:00,1.6556,1.6559,1.6556,1.6557,67200000.0
2007-06-29 00:29:00,1.6557,1.6557,1.65555,1.65565,73000000.0
2007-06-29 00:30:00,1.6556,1.65565,1.6556,1.65565,28000000.0
2007-06-29 00:31:00,1.6557,1.6558,1.6557,1.6558,31200000.0
2007-06-29 00:32:00,1.6558,1.6559,1.65575,1.65585,78400000.0
2007-06-29 00:33:00,1.6559,1.6559,1.6559,1.6559,7200000.0
2007-06-29 00:34:00,1.6556,1.65565,1.65556,1.65558,690499991.0
2007-06-29 00:35:00,1.65579,1.656,1.65571,1.65575,1133599999.0
2007-06-29 00:36:00,1.6559,1.6559,1.6556,1.6557,140800000.0
2007-06-29 00:37:00,1.6557,1.6557,1.6556,1.65565,65600000.0
2007-06-29 00:38:00,1.65565,1.65565,1.6556,1.65565,74700000.0
2007-06-29 00:39:00,1.65566,1.65566,1.65532,1.65565,522999998.0
2007-06-29 00:40:00,1.65565,1.6557,1.6556,1.6557,349900004.0
2007-06-29 00:41:00,1.65575,1.65575,1.6556,1.65575,556499999.0
2007-06-29 00:42:00,1.6558,1.6558,1.65575,1.65575,75200001.0
2007-06-29 00:43:00,1.65546,1.65572,1.65546,1.65549,582800003.0
2007-06-29 00:44:00,1.6558,1.6559,1.65575,1.65575,433600006.0
2007-06-29 00:45:00,1.6558,1.6558,1.6558,1.6558,66400000.0
2007-06-29 00:46:00,1.6558,1.6558,1.6558,1.6558,136800002.0
2007-06-29 00:47:00,1.6558,1.6559,1.6558,1.6559,160799999.0
2007-06-29 00:48:00,1.6559,1.6559,1.6557,1.6558,1518699998.0
2007-06-29 00:49:00,1.6557,1.6558,1.6557,1.6558,281299994.0
2007-06-29 00:50:00,1.65575,1.6558,1.6557,1.6558,708899998.0
2007-06-29 00:51:00,1.6558,1.6559,1.6556,1.6558,785200000.0
2007-06-29 00:52:00,1.6558,1.6558,1.6558,1.6558,526899999.0
2007-06-29 00:53:00,1.6558,1.6558,1.6558,1.6558,326799998.0
2007-06-29 00:54:00,1.65567,1.65575,1.65526,1.65575,1275500002.0
2007-06-29 00:55:00,1.6558,1.6558,1.6558,1.6558,1284700017.0
2007-06-29 00:56:00,1.65572,1.65572,1.65551,1.65562,393699990.0
2007-06-29 00:57:00,1.6558,1.6558,1.6558,1.6558,355300004.0
2007-06-29 00:58:00,1.6558,1.6558,1.6558,1.6558,39900002.0
2007-06-29 00:59:00,1.6558,1.6558,1.6558,1.6558,944099978.0
2007-06-29 01:00:00,1.6558,1.6558,1.6558,1.6558,226800000.0
2007-06-29 01:01:00,1.6558,1.65585,1.6558,1.65585,86300001.0
2007-06-29 01:02:00,1.65585,1.6559,1.65585,1.65585,38400000.0
2007-06-29 01:03:00,1.6558,1.6558,1.6558,1.6558,100599998.0
2007-06-29 01:04:00,1.6558,1.65585,1.6558,1.6558,405700011.0
2007-06-29 01:05:00,1.6558,1.6559,1.65575,1.65575,329000004.0
2007-06-29 01:06:00,1.6558,1.65585,1.65575,1.65575,844000015.0
2007-06-29 01:07:00,1.6558,1.6558,1.6557,1.6557,230700004.0
2007-06-29 01:08:00,1.65575,1.6559,1.65575,1.65585,1105600029.0
2007-06-29 01:09:00,1.6559,1.6559,1.65585,1.6559,22400000.0
2007-06-29 01:10:00,1.6559,1.6559,1.65585,1.65585,12000000.0
2007-06-29 01:11:00,1.65585,1.65585,1.6557,1.6557,337199996.0
2007-06-29 01:12:00,1.6557,1.6557,1.65565,1.65565,299099995.0
2007-06-29 01:13:00,1.6557,1.6557,1.65535,1.6554,1338999991.0
2007-06-29 01:14:00,1.6555,1.6555,1.6555,1.6555,16000000.0
2007-06-29 01:15:00,1.6555,1.6555,1.6555,1.6555,8000000.0
2007-06-29 01:16:00,1.65527,1.65543,1.65488,1.65519,94500000.0
2007-06-29 01:17:00,1.6555,1.6555,1.6555,1.6555,21600000.0
2007-06-29 01:18:00,1.65532,1.65532,1.65505,1.65517,166400000.0
2007-06-29 01:19:00,1.6555,1.6555,1.6555,1.6555,13600000.0
2007-06-29 01:20:00,1.6555,1.6555,1.6554,1.6554,109600000.0
2007-06-29 01:21:00,1.65522,1.6557,1.65501,1.6557,1364599991.0
2007-06-29 01:22:00,1.6555,1.6556,1.6555,1.65555,43200000.0
2007-06-29 01:23:00,1.6556,1.6556,1.6556,1.6556,259399988.0
2007-06-29 01:24:00,1.6555,1.6556,1.6554,1.6554,575800005.0
2007-06-29 01:25:00,1.6555,1.6555,1.6555,1.6555,27200000.0
2007-06-29 01:26:00,1.6555,1.6555,1.6555,1.6555,115000002.0
2007-06-29 01:27:00,1.6555,1.6556,1.6555,1.6556,379200000.0
2007-06-29 01:28:00,1.6556,1.6556,1.6556,1.6556,53600000.0
2007-06-29 01:29:00,1.6556,1.6556,1.6555,1.6555,199000004.0
2007-06-29 01:30:00,1.6555,1.6555,1.6555,1.6555,79099998.0
2007-06-29 01:31:00,1.6555,1.6556,1.6555,1.65555,454700012.0
2007-06-29 01:32:00,1.6555,1.6557,1.65545,1.6557,831100011.0
2007-06-29 01:33:00,1.6556,1.6558,1.6556,1.65575,505100004.0
2007-06-29 01:34:00,1.6558,1.6558,1.6557,1.6558,389900004.0
2007-06-29 01:35:00,1.6558,1.6558,1.6558,1.6558,41500000.0
2007-06-29 01:36:00,1.6558,1.6558,1.6558,1.6558,136200000.0
2007-06-29 01:37:00,1.6558,1.6558,1.6558,1.6558,145899998.0
2007-06-29 01:38:00,1.6558,1.6558,1.65575,1.6558,898400003.0
2007-06-29 01:39:00,1.6558,1.6558,1.6556,1.6556,491799997.0
2007-06-29 01:40:00,1.6556,1.65575,1.6556,1.6557,1072600009.0
2007-06-29 01:41:00,1.6557,1.6559,1.6557,1.65585,343700001.0
2007-06-29 01:42:00,1.65561,1.65575,1.65549,1.6555,406400003.0
2007-06-29 01:43:00,1.65607,1.65607,1.65552,1.65567,579400012.0
2007-06-29 01:44:00,1.6559,1.6559,1.6559,1.6559,28800000.0
2007-06-29 01:45:00,1.6559,1.6561,1.6559,1.6561,20000000.0
2007-06-29 01:46:00,1.6561,1.6562,1.656,1.656,651000002.0
2007-06-29 01:47:00,1.656,1.656,1.656,1.656,103800004.0
2007-06-29 01:48:00,1.656,1.656,1.656,1.656,47900002.0
2007-06-29 01:49:00,1.656,1.656,1.656,1.656,224300004.0
2007-06-29 01:50:00,1.656,1.6561,1.656,1.656,855799989.0
2007-06-29 01:51:00,1.65607,1.65607,1.65535,1.65568,166400003.0
2007-06-29 01:52:00,1.6562,1.6563,1.65605,1.65605,340400002.0
2007-06-29 01:53:00,1.6561,1.6562,1.656,1.6562,328600008.0
2007-06-29 01:54:00,1.6562,1.6563,1.65615,1.65615,191800002.0
2007-06-29 01:55:00,1.65585,1.65591,1.65577,1.65591,100599996.0
2007-06-29 01:56:00,1.6562,1.6562,1.656,1.6561,573500000.0
2007-06-29 01:57:00,1.6561,1.6561,1.6559,1.65595,737999999.0
2007-06-29 01:58:00,1.656,1.6561,1.656,1.6561,355100002.0
2007-06-29 01:59:00,1.6561,1.6561,1.656,1.656,134200002.0
2007-06-29 02:00:00,1.656,1.6561,1.656,1.6561,422299994.0
2007-06-29 02:01:00,1.6561,1.6561,1.656,1.656,525399991.0
2007-06-29 02:02:00,1.656,1.6561,1.656,1.656,194199998.0
2007-06-29 02:03:00,1.65595,1.656,1.65595,1.656,225100000.0
2007-06-29 02:04:00,1.656,1.656,1.6559,1.65595,125600000.0
2007-06-29 02:05:00,1.65595,1.656,1.65595,1.656,61100000.0
2007-06-29 02:06:00,1.656,1.656,1.65595,1.65595,119200001.0
2007-06-29 02:07:00,1.65595,1.6562,1.65595,1.6561,633999995.0
2007-06-29 02:08:00,1.6561,1.6561,1.656,1.656,229199997.0
2007-06-29 02:09:00,1.65559,1.65571,1.65556,1.65564,839600000.0
2007-06-29 02:10:00,1.656,1.656,1.65595,1.656,269900005.0
2007-06-29 02:11:00,1.656,1.6561,1.65595,1.656,533099986.0
2007-06-29 02:12:00,1.6561,1.6563,1.6561,1.6563,246600002.0
2007-06-29 02:13:00,1.6563,1.6563,1.6562,1.6562,557700005.0
2007-06-29 02:14:00,1.6562,1.6562,1.6562,1.6562,427800000.0
2007-06-29 02:15:00,1.6562,1.6562,1.6562,1.6562,512300004.0
2007-06-29 02:16:00,1.6562,1.6563,1.6561,1.6561,1204200015.0
2007-06-29 02:17:00,1.6561,1.65645,1.6561,1.6563,113699997.0
2007-06-29 02:18:00,1.6563,1.6563,1.6562,1.6563,37600000.0
2007-06-29 02:19:00,1.6563,1.6564,1.6561,1.6562,443000001.0
2007-06-29 02:20:00,1.6563,1.6565,1.6562,1.65635,264300002.0
2007-06-29 02:21:00,1.6564,1.6565,1.65635,1.65645,443800002.0
2007-06-29 02:22:00,1.6565,1.6565,1.65635,1.65635,108799998.0
2007-06-29 02:23:00,1.65635,1.6566,1.65635,1.6565,865599997.0
2007-06-29 02:24:00,1.6565,1.6566,1.6565,1.6566,263899997.0
2007-06-29 02:25:00,1.6566,1.6566,1.65645,1.6565,456799994.0
2007-06-29 02:26:00,1.65647,1.65647,1.65581,1.65596,9600000.0
2007-06-29 02:27:00,1.6565,1.6566,1.6565,1.6565,100799995.0
2007-06-29 02:28:00,1.6565,1.6565,1.6565,1.6565,33599998.0
2007-06-29 02:29:00,1.6565,1.6565,1.6565,1.6565,58399997.0
2007-06-29 02:30:00,1.6565,1.6566,1.65645,1.65655,270800000.0
2007-06-29 02:31:00,1.6566,1.6566,1.6565,1.6565,64000001.0
2007-06-29 02:32:00,1.6565,1.6566,1.6565,1.6565,415600005.0
2007-06-29 02:33:00,1.6565,1.6565,1.6564,1.6565,201999999.0
2007-06-29 02:34:00,1.6564,1.6565,1.6564,1.6564,214000000.0
2007-06-29 02:35:00,1.6564,1.6564,1.6564,1.6564,172200006.0
2007-06-29 02:36:00,1.6564,1.6565,1.6564,1.6564,285299999.0
2007-06-29 02:37:00,1.6564,1.6564,1.65635,1.6564,15400000.0
2007-06-29 02:38:00,1.6564,1.6564,1.6564,1.6564,88800000.0
2007-06-29 02:39:00,1.6564,1.6564,1.65635,1.65635,477000010.0
2007-06-29 02:40:00,1.65635,1.6565,1.65635,1.6564,226600001.0
2007-06-29 02:41:00,1.65635,1.6564,1.65635,1.6564,402400000.0
2007-06-29 02:42:00,1.6564,1.6564,1.65635,1.65635,202600003.0
2007-06-29 02:43:00,1.65611,1.65627,1.65606,1.65625,563200001.0
2007-06-29 02:44:00,1.65618,1.65623,1.656,1.65623,511199999.0
2007-06-29 02:45:00,1.6564,1.6564,1.6564,1.6564,166599995.0
2007-06-29 02:46:00,1.6564,1.6564,1.6561,1.6562,254099997.0
2007-06-29 02:47:00,1.6562,1.6563,1.6561,1.6563,304499998.0
2007-06-29 02:48:00,1.6563,1.6563,1.6563,1.6563,303000000.0
2007-06-29 02:49:00,1.65635,1.6564,1.65635,1.6564,56600000.0
2007-06-29 02:50:00,1.6564,1.6564,1.65635,1.65635,70099998.0
2007-06-29 02:51:00,1.6564,1.6564,1.65605,1.6562,553399993.0
2007-06-29 02:52:00,1.6563,1.6563,1.6562,1.6562,460899998.0
2007-06-29 02:53:00,1.6562,1.6563,1.6561,1.6562,509399998.0
2007-06-29 02:54:00,1.6562,1.6562,1.6561,1.6561,316499995.0
2007-06-29 02:55:00,1.6561,1.6561,1.656,1.6561,1157500002.0
2007-06-29 02:56:00,1.6561,1.6562,1.6561,1.6561,1081300011.0
2007-06-29 02:57:00,1.6561,1.6563,1.6561,1.6561,897200000.0
2007-06-29 02:58:00,1.6561,1.6561,1.6561,1.6561,52700001.0
2007-06-29 02:59:00,1.6561,1.6561,1.6561,1.6561,895100003.0
2007-06-29 03:00:00,1.6561,1.6561,1.6561,1.6561,248199991.0
2007-06-29 03:01:00,1.6561,1.6562,1.65605,1.6561,1385699995.0
2007-06-29 03:02:00,1.65605,1.6561,1.65595,1.6561,833799993.0
2007-06-29 03:03:00,1.6561,1.65615,1.656,1.6561,519499995.0
2007-06-29 03:04:00,1.6561,1.6561,1.656,1.6561,525500002.0
2007-06-29 03:05:00,1.6561,1.6561,1.656,1.656,1863899987.0
2007-06-29 03:06:00,1.656,1.656,1.656,1.656,409999999.0
2007-06-29 03:07:00,1.656,1.656,1.65595,1.656,981400017.0
2007-06-29 03:08:00,1.656,1.656,1.656,1.656,804300001.0
2007-06-29 03:09:00,1.656,1.656,1.656,1.656,112500002.0
2007-06-29 03:10:00,1.656,1.656,1.6559,1.6559,646300002.0
2007-06-29 03:11:00,1.6559,1.6561,1.6559,1.6561,231699997.0
2007-06-29 03:12:00,1.6561,1.6561,1.6561,1.6561,71800004.0
2007-06-29 03:13:00,1.6561,1.6562,1.6561,1.6561,568500020.0
2007-06-29 03:14:00,1.65605,1.6562,1.65605,1.6562,310699992.0
2007-06-29 03:15:00,1.6563,1.6563,1.65605,1.6563,1284300000.0
2007-06-29 03:16:00,1.6563,1.65635,1.6562,1.6563,861000002.0
2007-06-29 03:17:00,1.6563,1.6563,1.6557,1.6562,2042299972.0
2007-06-29 03:18:00,1.6562,1.6563,1.656,1.6563,547100009.0
2007-06-29 03:19:00,1.6563,1.6563,1.6562,1.6562,24800000.0
2007-06-29 03:20:00,1.6563,1.6563,1.6562,1.6562,308499997.0
2007-06-29 03:21:00,1.6562,1.6563,1.6562,1.6563,150899998.0
2007-06-29 03:22:00,1.6563,1.6563,1.6563,1.6563,67000000.0
2007-06-29 03:23:00,1.6563,1.6563,1.6562,1.6562,613599993.0
2007-06-29 03:24:00,1.656,1.65603,1.65575,1.65575,110400000.0
2007-06-29 03:25:00,1.6562,1.6564,1.6562,1.6563,1123700020.0
2007-06-29 03:26:00,1.6563,1.6564,1.6563,1.6563,544900000.0
2007-06-29 03:27:00,1.6563,1.6563,1.6563,1.6563,231699999.0
2007-06-29 03:28:00,1.6563,1.6563,1.6563,1.6563,2500000.0
2007-06-29 03:29:00,1.6563,1.6563,1.6562,1.6563,50000000.0
2007-06-29 03:30:00,1.6563,1.6563,1.6563,1.6563,200000.0
2007-06-29 03:31:00,1.6563,1.6563,1.6563,1.6563,4500000.0
2007-06-29 03:32:00,1.6563,1.6563,1.6563,1.6563,69200002.0
2007-06-29 03:33:00,1.6563,1.6563,1.65625,1.6563,848199989.0
2007-06-29 03:34:00,1.6563,1.6563,1.65625,1.65625,279600002.0
2007-06-29 03:35:00,1.6563,1.6563,1.6563,1.6563,9600000.0
2007-06-29 03:36:00,1.6563,1.6563,1.6563,1.6563,304000002.0
2007-06-29 03:37:00,1.6563,1.6563,1.6563,1.6563,221600002.0
2007-06-29 03:38:00,1.6559,1.65593,1.65539,1.6557,90699998.0
2007-06-29 03:39:00,1.6563,1.6563,1.6563,1.6563,366399997.0
2007-06-29 03:40:00,1.6563,1.6564,1.6563,1.6564,55600000.0
2007-06-29 03:41:00,1.6564,1.6564,1.6564,1.6564,11300000.0
2007-06-29 03:42:00,1.6564,1.6564,1.6564,1.6564,2900000.0
2007-06-29 03:43:00,1.6564,1.6564,1.6564,1.6564,200000.0
2007-06-29 03:44:00,1.6564,1.6564,1.6564,1.6564,200000.0
2007-06-29 03:45:00,1.65613,1.65613,1.65539,1.65596,91000000.0
2007-06-29 03:46:00,1.6564,1.6564,1.6564,1.6564,400000.0
2007-06-29 03:47:00,1.6564,1.6564,1.6564,1.6564,200000.0
2007-06-29 03:48:00,1.6564,1.6564,1.6562,1.6564,125400000.0
2007-06-29 03:49:00,1.6564,1.6564,1.6564,1.6564,308800000.0
2007-06-29 03:50:00,1.65645,1.6565,1.65645,1.6565,24900000.0
2007-06-29 03:51:00,1.6565,1.6565,1.6565,1.6565,17100000.0
2007-06-29 03:52:00,1.6565,1.6565,1.6563,1.6565,191500000.0
2007-06-29 03:53:00,1.6565,1.6565,1.6564,1.6565,44100000.0
2007-06-29 03:54:00,1.6565,1.6565,1.6564,1.6564,28600000.0
2007-06-29 03:55:00,1.6565,1.6565,1.65625,1.65625,104500000.0
2007-06-29 03:56:00,1.6563,1.6563,1.6563,1.6563,243800000.0
2007-06-29 03:57:00,1.6558,1.65606,1.65518,1.65606,73600000.0
2007-06-29 03:58:00,1.6563,1.6563,1.6563,1.6563,339700011.0
2007-06-29 03:59:00,1.6564,1.6565,1.6564,1.6565,384000002.0
2007-06-29 04:00:00,1.65645,1.65645,1.6564,1.6564,241600000.0
2007-06-29 04:01:00,1.6564,1.6565,1.6563,1.6565,636400001.0
2007-06-29 04:02:00,1.6564,1.6565,1.6563,1.65635,695700001.0
2007-06-29 04:03:00,1.65635,1.65635,1.65625,1.65625,340900002.0
2007-06-29 04:04:00,1.65635,1.65635,1.6563,1.6563,507799991.0
2007-06-29 04:05:00,1.6563,1.6563,1.65625,1.65625,118500003.0
2007-06-29 04:06:00,1.6563,1.6564,1.6563,1.6563,324199996.0
2007-06-29 04:07:00,1.6563,1.65635,1.65625,1.65625,230700003.0
2007-06-29 04:08:00,1.65625,1.6564,1.65625,1.65635,165200000.0
2007-06-29 04:09:00,1.6565,1.6565,1.65635,1.65635,236300006.0
2007-06-29 04:10:00,1.6564,1.6565,1.65635,1.65635,891699995.0
2007-06-29 04:11:00,1.6564,1.6564,1.6564,1.6564,27900000.0
2007-06-29 04:12:00,1.65548,1.65611,1.65548,1.65603,72800000.0
2007-06-29 04:13:00,1.6564,1.6564,1.6564,1.6564,27900000.0
2007-06-29 04:14:00,1.6564,1.6564,1.6562,1.6562,336599999.0
2007-06-29 04:15:00,1.65541,1.65585,1.65541,1.65557,80000000.0
2007-06-29 04:16:00,1.6562,1.6564,1.6562,1.6563,492700005.0
2007-06-29 04:17:00,1.6563,1.6565,1.6562,1.6563,775399999.0
2007-06-29 04:18:00,1.6563,1.6563,1.6562,1.6563,430300001.0
2007-06-29 04:19:00,1.65625,1.6564,1.6561,1.6562,1261100011.0
2007-06-29 04:20:00,1.6563,1.6563,1.6563,1.6563,560399991.0
2007-06-29 04:21:00,1.6562,1.6562,1.6562,1.6562,171199998.0
2007-06-29 04:22:00,1.65615,1.6562,1.65615,1.65615,41600000.0
2007-06-29 04:23:00,1.6561,1.6561,1.65605,1.6561,390799991.0
2007-06-29 04:24:00,1.6561,1.6561,1.656,1.656,382300003.0
2007-06-29 04:25:00,1.6562,1.6562,1.6559,1.6561,818000010.0
2007-06-29 04:26:00,1.6561,1.6561,1.65605,1.6561,203499999.0
2007-06-29 04:27:00,1.6561,1.6561,1.656,1.6561,149699999.0
2007-06-29 04:28:00,1.65615,1.6562,1.6561,1.6561,137199998.0
2007-06-29 04:29:00,1.6561,1.6562,1.6561,1.6561,271899999.0
2007-06-29 04:30:00,1.6561,1.6561,1.656,1.656,428600008.0
2007-06-29 04:31:00,1.656,1.656,1.65595,1.65595,555299986.0
2007-06-29 04:32:00,1.656,1.656,1.656,1.656,412500010.0
2007-06-29 04:33:00,1.656,1.656,1.65595,1.656,151400003.0
2007-06-29 04:34:00,1.65595,1.656,1.6558,1.6558,590700000.0
2007-06-29 04:35:00,1.6558,1.6558,1.65565,1.6558,862599984.0
2007-06-29 04:36:00,1.6558,1.6558,1.65575,1.6558,88799999.0
2007-06-29 04:37:00,1.6558,1.6558,1.65575,1.65575,515900010.0
2007-06-29 04:38:00,1.65575,1.6558,1.65575,1.6558,283000009.0
2007-06-29 04:39:00,1.6558,1.6558,1.6557,1.6557,821800016.0
2007-06-29 04:40:00,1.6557,1.6557,1.6557,1.6557,50299999.0
2007-06-29 04:41:00,1.6557,1.6557,1.6557,1.6557,1538499985.0
2007-06-29 04:42:00,1.6557,1.6557,1.65565,1.6557,570500009.0
2007-06-29 04:43:00,1.6558,1.6558,1.6558,1.6558,44000000.0
2007-06-29 04:44:00,1.6558,1.6558,1.6557,1.6557,102300001.0
2007-06-29 04:45:00,1.6557,1.6558,1.65565,1.6558,559899996.0
2007-06-29 04:46:00,1.6558,1.6558,1.6558,1.6558,24000000.0
2007-06-29 04:47:00,1.6559,1.6559,1.6558,1.6558,75800000.0
2007-06-29 04:48:00,1.6558,1.6558,1.6557,1.6557,170100003.0
2007-06-29 04:49:00,1.6557,1.6559,1.65565,1.6559,896099989.0
2007-06-29 04:50:00,1.6559,1.6561,1.6559,1.6561,106200000.0
2007-06-29 04:51:00,1.6561,1.6563,1.6561,1.6563,179000000.0
2007-06-29 04:52:00,1.6563,1.6563,1.6562,1.6563,37600000.0
2007-06-29 04:53:00,1.6563,1.6563,1.6562,1.6562,449800005.0
2007-06-29 04:54:00,1.6562,1.6564,1.6562,1.6564,655600012.0
2007-06-29 04:55:00,1.6564,1.6567,1.6563,1.6564,640399997.0
2007-06-29 04:56:00,1.6564,1.6565,1.6564,1.6565,54299999.0
2007-06-29 04:57:00,1.6565,1.6567,1.6564,1.6565,288000000.0
2007-06-29 04:58:00,1.6565,1.6567,1.6563,1.6566,665600001.0
2007-06-29 04:59:00,1.6566,1.6567,1.6566,1.6567,482700000.0
2007-06-29 05:00:00,1.6567,1.6567,1.6566,1.6567,451600001.0
2007-06-29 05:01:00,1.65665,1.65665,1.6566,1.6566,228699998.0
2007-06-29 05:02:00,1.6566,1.6567,1.6565,1.6565,765000004.0
2007-06-29 05:03:00,1.6565,1.6566,1.65645,1.65645,1086200007.0
2007-06-29 05:04:00,1.6565,1.6565,1.6565,1.6565,121999997.0
2007-06-29 05:05:00,1.6565,1.6566,1.65645,1.65645,1112400013.0
2007-06-29 05:06:00,1.6565,1.6566,1.6565,1.6565,687200020.0
2007-06-29 05:07:00,1.6565,1.6565,1.65625,1.6563,363200002.0
2007-06-29 05:08:00,1.6564,1.6564,1.65615,1.65615,967900003.0
2007-06-29 05:09:00,1.65615,1.6562,1.65615,1.65615,681900002.0
2007-06-29 05:10:00,1.65615,1.6562,1.65615,1.65615,502199999.0
2007-06-29 05:11:00,1.6562,1.6563,1.65615,1.6562,477600002.0
2007-06-29 05:12:00,1.6562,1.6562,1.6562,1.6562,105200000.0
2007-06-29 05:13:00,1.6562,1.6563,1.6562,1.6562,214899998.0
2007-06-29 05:14:00,1.65615,1.6563,1.65615,1.65615,96099999.0
2007-06-29 05:15:00,1.6562,1.6563,1.6562,1.6563,361800000.0
2007-06-29 05:16:00,1.6563,1.6563,1.6562,1.6562,218099999.0
2007-06-29 05:17:00,1.6562,1.6562,1.6562,1.6562,411099995.0
2007-06-29 05:18:00,1.65601,1.65601,1.65564,1.65585,171800000.0
2007-06-29 05:19:00,1.6562,1.6562,1.6562,1.6562,115899996.0
2007-06-29 05:20:00,1.6563,1.6563,1.6562,1.6563,336299996.0
2007-06-29 05:21:00,1.6563,1.6563,1.6562,1.6562,400500000.0
2007-06-29 05:22:00,1.6562,1.6562,1.6562,1.6562,97300000.0
2007-06-29 05:23:00,1.65583,1.65618,1.65555,1.65555,191900001.0
2007-06-29 05:24:00,1.6556,1.65605,1.6556,1.65587,233200002.0
2007-06-29 05:25:00,1.6562,1.6562,1.6562,1.6562,180200000.0
2007-06-29 05:26:00,1.65552,1.65575,1.65552,1.65575,100800000.0
2007-06-29 05:27:00,1.6562,1.6562,1.6562,1.6562,275700002.0
2007-06-29 05:28:00,1.6562,1.6564,1.65615,1.6564,545500000.0
2007-06-29 05:29:00,1.6564,1.6565,1.6564,1.6565,342799991.0
2007-06-29 05:30:00,1.6565,1.6565,1.6563,1.6563,260300000.0
2007-06-29 05:31:00,1.6563,1.6564,1.6563,1.65635,247699998.0
2007-06-29 05:32:00,1.6564,1.6564,1.6563,1.6563,289200001.0
2007-06-29 05:33:00,1.6563,1.6563,1.6563,1.6563,50299999.0
2007-06-29 05:34:00,1.6563,1.6563,1.65625,1.6563,166799998.0
2007-06-29 05:35:00,1.6563,1.6563,1.6563,1.6563,28700001.0
2007-06-29 05:36:00,1.65586,1.65629,1.65551,1.65629,472700005.0
2007-06-29 05:37:00,1.6563,1.6563,1.65625,1.65625,363500016.0
2007-06-29 05:38:00,1.6563,1.65645,1.65625,1.65625,727299992.0
2007-06-29 05:39:00,1.6563,1.65635,1.6563,1.65635,123700000.0
2007-06-29 05:40:00,1.6562,1.65629,1.65574,1.65597,146399999.0
2007-06-29 05:41:00,1.65593,1.65622,1.65587,1.65598,457899995.0
2007-06-29 05:42:00,1.65588,1.65607,1.65565,1.65565,794199995.0
2007-06-29 05:43:00,1.6559,1.65618,1.6559,1.65608,193900000.0
2007-06-29 05:44:00,1.65613,1.6563,1.65609,1.65609,451199998.0
2007-06-29 05:45:00,1.6564,1.6565,1.65635,1.65645,150600004.0
2007-06-29 05:46:00,1.65605,1.65628,1.65591,1.65616,1116099994.0
2007-06-29 05:47:00,1.6565,1.6565,1.6565,1.6565,16800000.0
2007-06-29 05:48:00,1.65627,1.65648,1.65598,1.65607,35200000.0
2007-06-29 05:49:00,1.6565,1.6565,1.6565,1.6565,94400000.0
2007-06-29 05:50:00,1.6565,1.6565,1.6565,1.6565,32800000.0
2007-06-29 05:51:00,1.6565,1.6565,1.6565,1.6565,4000000.0
2007-06-29 05:52:00,1.65673,1.65673,1.65612,1.65666,93100000.0
2007-06-29 05:53:00,1.6565,1.6565,1.6565,1.6565,9600000.0
2007-06-29 05:54:00,1.6565,1.6565,1.6565,1.6565,16000000.0
2007-06-29 05:55:00,1.6565,1.6565,1.65635,1.6564,67900001.0
2007-06-29 05:56:00,1.65629,1.65685,1.65583,1.65685,572100003.0
2007-06-29 05:57:00,1.65577,1.65637,1.65562,1.65613,694500000.0
2007-06-29 05:58:00,1.6564,1.6565,1.6564,1.6565,186000004.0
2007-06-29 05:59:00,1.6565,1.6565,1.6565,1.6565,5600000.0
2007-06-29 06:00:00,1.6565,1.6567,1.6565,1.6567,147400000.0
2007-06-29 06:01:00,1.6567,1.6567,1.6567,1.6567,52000000.0
2007-06-29 06:02:00,1.6567,1.6567,1.6566,1.6567,68399999.0
2007-06-29 06:03:00,1.6567,1.6568,1.6567,1.6567,57600000.0
2007-06-29 06:04:00,1.6566,1.6566,1.6566,1.6566,387000007.0
2007-06-29 06:05:00,1.6567,1.6567,1.6566,1.6566,132300000.0
2007-06-29 06:06:00,1.6566,1.6566,1.6566,1.6566,246600005.0
2007-06-29 06:07:00,1.6566,1.6566,1.65655,1.6566,332100002.0
2007-06-29 06:08:00,1.65596,1.65652,1.65596,1.65652,177600001.0
2007-06-29 06:09:00,1.6566,1.6566,1.65655,1.65655,186799999.0
2007-06-29 06:10:00,1.6566,1.6566,1.6566,1.6566,85400001.0
2007-06-29 06:11:00,1.6566,1.6566,1.6566,1.6566,167299999.0
2007-06-29 06:12:00,1.6566,1.6566,1.65655,1.65655,461800004.0
2007-06-29 06:13:00,1.6566,1.6566,1.65655,1.65655,159300003.0
2007-06-29 06:14:00,1.65665,1.6567,1.6566,1.6566,435299999.0
2007-06-29 06:15:00,1.65665,1.65675,1.6566,1.65665,563799998.0
2007-06-29 06:16:00,1.6567,1.6569,1.6567,1.6569,543899999.0
2007-06-29 06:17:00,1.65685,1.65695,1.6567,1.6568,292200000.0
2007-06-29 06:18:00,1.6569,1.6569,1.6567,1.6567,131700003.0
2007-06-29 06:19:00,1.6568,1.6568,1.65665,1.6567,671700004.0
2007-06-29 06:20:00,1.65665,1.65665,1.65665,1.65665,247500000.0
2007-06-29 06:21:00,1.65675,1.6568,1.6567,1.6568,459199994.0
2007-06-29 06:22:00,1.65657,1.65669,1.65641,1.65641,718099985.0
2007-06-29 06:23:00,1.6567,1.6568,1.6567,1.6568,314599997.0
2007-06-29 06:24:00,1.6568,1.6568,1.6567,1.6568,617500002.0
2007-06-29 06:25:00,1.6568,1.657,1.6568,1.6569,516600001.0
2007-06-29 06:26:00,1.65678,1.65678,1.65632,1.65652,250799997.0
2007-06-29 06:27:00,1.6569,1.6569,1.6568,1.6568,710199994.0
2007-06-29 06:28:00,1.6568,1.6569,1.65675,1.6568,671499990.0
2007-06-29 06:29:00,1.6568,1.657,1.6567,1.6569,1161299999.0
2007-06-29 06:30:00,1.6569,1.6571,1.6569,1.657,415200002.0
2007-06-29 06:31:00,1.657,1.657,1.657,1.657,430500015.0
2007-06-29 06:32:00,1.657,1.657,1.6567,1.6567,545599994.0
2007-06-29 06:33:00,1.6568,1.657,1.65675,1.6569,764900004.0
2007-06-29 06:34:00,1.6569,1.6569,1.6569,1.6569,135899999.0
2007-06-29 06:35:00,1.6569,1.657,1.6568,1.6568,423699996.0
2007-06-29 06:36:00,1.657,1.6571,1.6568,1.6568,516200001.0
2007-06-29 06:37:00,1.6569,1.6571,1.6568,1.65685,710299998.0
2007-06-29 06:38:00,1.6569,1.657,1.65675,1.657,536800001.0
2007-06-29 06:39:00,1.657,1.657,1.6568,1.6568,236400002.0
2007-06-29 06:40:00,1.6568,1.657,1.6568,1.65685,910099997.0
2007-06-29 06:41:00,1.65685,1.657,1.65685,1.657,593200001.0
2007-06-29 06:42:00,1.657,1.657,1.6569,1.657,574999999.0
2007-06-29 06:43:00,1.657,1.657,1.6569,1.657,114299999.0
2007-06-29 06:44:00,1.657,1.657,1.6569,1.6569,451299997.0
2007-06-29 06:45:00,1.6569,1.6569,1.65685,1.6569,337999990.0
2007-06-29 06:46:00,1.657,1.6571,1.6569,1.6569,586100000.0
2007-06-29 06:47:00,1.6569,1.657,1.6569,1.657,60700001.0
2007-06-29 06:48:00,1.657,1.6571,1.6569,1.657,438700005.0
2007-06-29 06:49:00,1.65695,1.6571,1.65695,1.6571,91200001.0
2007-06-29 06:50:00,1.6571,1.6571,1.6571,1.6571,4800000.0
2007-06-29 06:51:00,1.6571,1.6571,1.6571,1.6571,32000000.0
2007-06-29 06:52:00,1.65661,1.65683,1.65661,1.65683,1318000000.0
2007-06-29 06:53:00,1.6571,1.6571,1.6571,1.6571,1600000.0
2007-06-29 06:54:00,1.6571,1.6571,1.657,1.657,289999998.0
2007-06-29 06:55:00,1.6571,1.6571,1.657,1.6571,72799999.0
2007-06-29 06:56:00,1.6571,1.6573,1.657,1.6571,947799987.0
2007-06-29 06:57:00,1.6571,1.65725,1.65685,1.6571,1191999997.0
2007-06-29 06:58:00,1.6571,1.6571,1.657,1.6571,467600003.0
2007-06-29 06:59:00,1.6571,1.6571,1.6571,1.6571,108000000.0
2007-06-29 07:00:00,1.6571,1.65715,1.6571,1.6571,704299999.0
2007-06-29 07:01:00,1.6571,1.6571,1.6571,1.6571,158700000.0
2007-06-29 07:02:00,1.6571,1.6571,1.6571,1.6571,37400000.0
2007-06-29 07:03:00,1.65705,1.65705,1.657,1.65705,66400001.0
2007-06-29 07:04:00,1.657,1.657,1.6568,1.6568,351599998.0
2007-06-29 07:05:00,1.65685,1.6569,1.6568,1.65685,213099998.0
2007-06-29 07:06:00,1.6569,1.6569,1.6568,1.6568,115799996.0
2007-06-29 07:07:00,1.65685,1.65685,1.6568,1.65685,170099994.0
2007-06-29 07:08:00,1.65685,1.65685,1.6568,1.6568,591700004.0
2007-06-29 07:09:00,1.6568,1.6568,1.6566,1.6566,330899998.0
2007-06-29 07:10:00,1.6566,1.6566,1.6565,1.6566,222099996.0
2007-06-29 07:11:00,1.6566,1.6566,1.6563,1.6564,1209300004.0
2007-06-29 07:12:00,1.6564,1.6565,1.6563,1.65635,112000001.0
2007-06-29 07:13:00,1.6563,1.65635,1.65625,1.65625,643999993.0
2007-06-29 07:14:00,1.6563,1.6563,1.65625,1.6563,524300009.0
2007-06-29 07:15:00,1.6563,1.6563,1.65625,1.65625,450200006.0
2007-06-29 07:16:00,1.6563,1.6564,1.65625,1.65635,304200005.0
2007-06-29 07:17:00,1.65635,1.6564,1.65635,1.65635,13400000.0
2007-06-29 07:18:00,1.6564,1.6564,1.6564,1.6564,115200000.0
2007-06-29 07:19:00,1.6564,1.6566,1.65635,1.6564,1135699999.0
2007-06-29 07:20:00,1.6564,1.6564,1.6564,1.6564,250699995.0
2007-06-29 07:21:00,1.6564,1.6565,1.65635,1.65635,372299998.0
2007-06-29 07:22:00,1.6564,1.6564,1.65635,1.65635,512399993.0
2007-06-29 07:23:00,1.6564,1.6564,1.6564,1.6564,11200000.0
2007-06-29 07:24:00,1.6564,1.6565,1.65635,1.6565,395799994.0
2007-06-29 07:25:00,1.6564,1.6565,1.6564,1.6565,430199989.0
2007-06-29 07:26:00,1.6565,1.6565,1.6564,1.6565,434099997.0
2007-06-29 07:27:00,1.6565,1.6565,1.6565,1.6565,51000000.0
2007-06-29 07:28:00,1.6565,1.65675,1.6565,1.6565,934599990.0
2007-06-29 07:29:00,1.6565,1.6565,1.6565,1.6565,277799994.0
2007-06-29 07:30:00,1.6565,1.6565,1.6564,1.65645,913299998.0
2007-06-29 07:31:00,1.65628,1.65636,1.65599,1.65627,679000004.0
2007-06-29 07:32:00,1.6565,1.6565,1.6565,1.6565,293899999.0
2007-06-29 07:33:00,1.6565,1.6565,1.6565,1.6565,204699999.0
2007-06-29 07:34:00,1.6565,1.6565,1.6565,1.6565,492800003.0
2007-06-29 07:35:00,1.6565,1.6567,1.65645,1.65645,723199998.0
2007-06-29 07:36:00,1.6565,1.6565,1.6565,1.6565,99799999.0
2007-06-29 07:37:00,1.6565,1.6567,1.6565,1.6567,622000007.0
2007-06-29 07:38:00,1.6567,1.6568,1.6567,1.6567,1081700011.0
2007-06-29 07:39:00,1.65675,1.6569,1.65655,1.65655,861300001.0
2007-06-29 07:40:00,1.6566,1.6568,1.6566,1.6566,1884499994.0
2007-06-29 07:41:00,1.6566,1.6569,1.6565,1.6568,1401500009.0
2007-06-29 07:42:00,1.6568,1.6571,1.65675,1.65695,1895800004.0
2007-06-29 07:43:00,1.6569,1.6571,1.65685,1.657,1630900000.0
2007-06-29 07:44:00,1.6571,1.6572,1.6567,1.65675,1476699999.0
2007-06-29 07:45:00,1.6568,1.65695,1.6564,1.65665,711299997.0
2007-06-29 07:46:00,1.6567,1.6569,1.6567,1.6569,306800002.0
2007-06-29 07:47:00,1.6569,1.6569,1.6569,1.6569,16000000.0
2007-06-29 07:48:00,1.6569,1.6569,1.6569,1.6569,1884399992.0
2007-06-29 07:49:00,1.6569,1.6569,1.6569,1.6569,544899994.0
2007-06-29 07:50:00,1.6569,1.6569,1.65685,1.65685,93600000.0
2007-06-29 07:51:00,1.6569,1.6569,1.6568,1.6568,411900010.0
2007-06-29 07:52:00,1.6568,1.6569,1.6568,1.6568,727800026.0
2007-06-29 07:53:00,1.6568,1.6571,1.6568,1.65695,942900007.0
2007-06-29 07:54:00,1.657,1.657,1.65675,1.6568,413199993.0
2007-06-29 07:55:00,1.6568,1.6568,1.6568,1.6568,393399998.0
2007-06-29 07:56:00,1.6568,1.6568,1.65675,1.6568,633399998.0
2007-06-29 07:57:00,1.6568,1.6568,1.6567,1.6567,132600004.0
2007-06-29 07:58:00,1.6566,1.6567,1.6566,1.6566,547499998.0
2007-06-29 07:59:00,1.6566,1.6566,1.6562,1.65625,1444000003.0
2007-06-29 08:00:00,1.6563,1.6565,1.65625,1.6563,1631000011.0
2007-06-29 08:01:00,1.6563,1.6568,1.6562,1.6564,578399996.0
2007-06-29 08:02:00,1.6564,1.6565,1.6563,1.6564,578399996.0
2007-06-29 08:03:00,1.65645,1.65665,1.6564,1.6564,713599998.0
2007-06-29 08:04:00,1.6564,1.6565,1.6564,1.6565,16000000.0
2007-06-29 08:05:00,1.65645,1.65645,1.6563,1.65635,249600000.0
2007-06-29 08:06:00,1.6564,1.6564,1.65635,1.65635,8000000.0
2007-06-29 08:07:00,1.6564,1.6565,1.6564,1.6565,15200000.0
2007-06-29 08:08:00,1.6565,1.6565,1.65625,1.6563,385700002.0
2007-06-29 08:09:00,1.6563,1.6563,1.6562,1.6562,160800001.0
2007-06-29 08:10:00,1.6562,1.6563,1.6561,1.6562,368599997.0
2007-06-29 08:11:00,1.6562,1.6566,1.6561,1.6566,349599999.0
2007-06-29 08:12:00,1.6566,1.6566,1.6565,1.65655,460799997.0
2007-06-29 08:13:00,1.65643,1.65643,1.6558,1.6558,286400000.0
2007-06-29 08:14:00,1.6566,1.6566,1.65645,1.65645,333299992.0
2007-06-29 08:15:00,1.6565,1.6565,1.65645,1.65645,126299998.0
2007-06-29 08:16:00,1.65645,1.6565,1.65645,1.6565,224199999.0
2007-06-29 08:17:00,1.6565,1.6565,1.6564,1.6565,204000000.0
2007-06-29 08:18:00,1.65645,1.65645,1.6563,1.6563,128800001.0
2007-06-29 08:19:00,1.6563,1.6563,1.6563,1.6563,52200000.0
2007-06-29 08:20:00,1.6564,1.6565,1.6563,1.65645,434399999.0
2007-06-29 08:21:00,1.6565,1.6568,1.6564,1.65655,556000001.0
2007-06-29 08:22:00,1.65655,1.65655,1.65625,1.6564,439999999.0
2007-06-29 08:23:00,1.6564,1.65665,1.6564,1.6565,508800000.0
2007-06-29 08:24:00,1.6565,1.65655,1.65635,1.65635,671699995.0
2007-06-29 08:25:00,1.6563,1.6565,1.65625,1.6565,707299997.0
2007-06-29 08:26:00,1.65645,1.6565,1.6562,1.65625,280700001.0
2007-06-29 08:27:00,1.6563,1.6565,1.6562,1.65645,643499996.0
2007-06-29 08:28:00,1.6565,1.6565,1.6563,1.6563,238399999.0
2007-06-29 08:29:00,1.65635,1.6566,1.6562,1.6566,1249699996.0
2007-06-29 08:30:00,1.6567,1.6568,1.65635,1.6564,911999998.0
2007-06-29 08:31:00,1.6564,1.6565,1.6564,1.6565,612000000.0
2007-06-29 08:32:00,1.6565,1.6566,1.65645,1.6565,456500000.0
2007-06-29 08:33:00,1.6565,1.6566,1.65645,1.65645,349600004.0
2007-06-29 08:34:00,1.6565,1.6569,1.6565,1.6568,606699998.0
2007-06-29 08:35:00,1.6568,1.6568,1.65675,1.6568,130700000.0
2007-06-29 08:36:00,1.6568,1.657,1.6568,1.6569,342299999.0
2007-06-29 08:37:00,1.65685,1.65705,1.65675,1.657,441400003.0
2007-06-29 08:38:00,1.65705,1.65715,1.65705,1.6571,219200000.0
2007-06-29 08:39:00,1.6571,1.6571,1.6569,1.6571,378600003.0
2007-06-29 08:40:00,1.65705,1.6571,1.6568,1.65705,670299999.0
2007-06-29 08:41:00,1.6571,1.65725,1.65705,1.6571,915499999.0
2007-06-29 08:42:00,1.6571,1.6573,1.657,1.6573,2022799995.0
2007-06-29 08:43:00,1.6573,1.6573,1.6572,1.6572,502699999.0
2007-06-29 08:44:00,1.6572,1.6573,1.6572,1.6573,24000000.0
2007-06-29 08:45:00,1.6573,1.6573,1.65725,1.6573,143200000.0
2007-06-29 08:46:00,1.6573,1.6573,1.6572,1.6572,97200000.0
2007-06-29 08:47:00,1.6572,1.6572,1.65715,1.6572,31700000.0
2007-06-29 08:48:00,1.6572,1.6572,1.6572,1.6572,28000000.0
2007-06-29 08:49:00,1.6571,1.6571,1.6564,1.6566,1514599993.0
2007-06-29 08:50:00,1.6566,1.65665,1.6564,1.65645,715600007.0
2007-06-29 08:51:00,1.65645,1.6566,1.6564,1.65655,1058000007.0
2007-06-29 08:52:00,1.65655,1.6566,1.65635,1.6564,1475400004.0
2007-06-29 08:53:00,1.6565,1.65655,1.65635,1.6564,803300003.0
2007-06-29 08:54:00,1.6565,1.6566,1.6564,1.6564,785900002.0
2007-06-29 08:55:00,1.6564,1.6564,1.65605,1.6562,1242799995.0
2007-06-29 08:56:00,1.6562,1.6562,1.65605,1.6562,513400009.0
2007-06-29 08:57:00,1.65615,1.6562,1.656,1.656,846900012.0
2007-06-29 08:58:00,1.656,1.6561,1.6559,1.6559,1713100011.0
2007-06-29 08:59:00,1.6559,1.656,1.65575,1.6558,723199997.0
2007-06-29 09:00:00,1.6558,1.6558,1.65545,1.6558,1829800011.0
2007-06-29 09:01:00,1.6558,1.6559,1.65565,1.6558,1288700004.0
2007-06-29 09:02:00,1.6558,1.6558,1.6556,1.6556,581699997.0
2007-06-29 09:03:00,1.6556,1.6556,1.6551,1.6553,1527799999.0
2007-06-29 09:04:00,1.6554,1.6555,1.65525,1.6554,1527799999.0
2007-06-29 09:05:00,1.6554,1.6557,1.65525,1.6556,1872558213.0
2007-06-29 09:06:00,1.6556,1.6559,1.6556,1.6558,2015300017.0
2007-06-29 09:07:00,1.6558,1.656,1.6558,1.6559,836100004.0
2007-06-29 09:08:00,1.6559,1.656,1.6558,1.656,462500002.0
2007-06-29 09:09:00,1.65595,1.6562,1.6559,1.656,1232899990.0
2007-06-29 09:10:00,1.65595,1.656,1.65585,1.656,1327000004.0
2007-06-29 09:11:00,1.65595,1.6561,1.65595,1.656,534200006.0
2007-06-29 09:12:00,1.656,1.65615,1.656,1.65615,252799998.0
2007-06-29 09:13:00,1.6561,1.6562,1.656,1.65615,383900006.0
2007-06-29 09:14:00,1.6561,1.6562,1.6559,1.65595,908300015.0
2007-06-29 09:15:00,1.6559,1.656,1.6559,1.656,275200006.0
2007-06-29 09:16:00,1.656,1.6561,1.65595,1.656,748799992.0
2007-06-29 09:17:00,1.656,1.6561,1.656,1.6561,267600001.0
2007-06-29 09:18:00,1.65605,1.6561,1.65595,1.656,187699999.0
2007-06-29 09:19:00,1.65595,1.656,1.6559,1.65595,220799996.0
2007-06-29 09:20:00,1.656,1.6561,1.656,1.6561,706099995.0
2007-06-29 09:21:00,1.6561,1.6561,1.6559,1.6559,246099995.0
2007-06-29 09:22:00,1.656,1.656,1.65585,1.65595,150500003.0
2007-06-29 09:23:00,1.656,1.656,1.65565,1.6557,924699992.0
2007-06-29 09:24:00,1.6557,1.65585,1.6557,1.65585,1165000002.0
2007-06-29 09:25:00,1.65585,1.6559,1.65585,1.65585,30400000.0
2007-06-29 09:26:00,1.65585,1.6559,1.6556,1.6556,222900000.0
2007-06-29 09:27:00,1.6556,1.656,1.6556,1.6559,470300003.0
2007-06-29 09:28:00,1.65585,1.656,1.65585,1.656,98999999.0
2007-06-29 09:29:00,1.65595,1.65595,1.65585,1.6559,176000000.0
2007-06-29 09:30:00,1.6559,1.6559,1.6558,1.6559,217300000.0
2007-06-29 09:31:00,1.6559,1.6559,1.65575,1.65585,104899998.0
2007-06-29 09:32:00,1.6558,1.6559,1.6558,1.65585,220100000.0
2007-06-29 09:33:00,1.6559,1.656,1.65585,1.656,373699995.0
2007-06-29 09:34:00,1.656,1.6561,1.656,1.6561,181300000.0
2007-06-29 09:35:00,1.65605,1.6561,1.65605,1.6561,506700022.0
2007-06-29 09:36:00,1.65605,1.6561,1.65595,1.6561,354100004.0
2007-06-29 09:37:00,1.6561,1.6562,1.65605,1.6562,114500002.0
2007-06-29 09:38:00,1.6562,1.6563,1.6562,1.6563,515900005.0
2007-06-29 09:39:00,1.6563,1.6563,1.6563,1.6563,34400000.0
2007-06-29 09:40:00,1.6563,1.6563,1.65625,1.65625,123200000.0
2007-06-29 09:41:00,1.65625,1.6563,1.65615,1.6563,195400002.0
2007-06-29 09:42:00,1.6563,1.6563,1.6562,1.6562,161499998.0
2007-06-29 09:43:00,1.6562,1.6562,1.65615,1.6562,97099999.0
2007-06-29 09:44:00,1.6562,1.6562,1.65585,1.6559,1761000002.0
2007-06-29 09:45:00,1.6559,1.6561,1.65585,1.65595,1083199997.0
2007-06-29 09:46:00,1.65595,1.6561,1.65595,1.656,233600002.0
2007-06-29 09:47:00,1.656,1.656,1.6559,1.6559,103800002.0
2007-06-29 09:48:00,1.6559,1.6559,1.65585,1.6559,502900013.0
2007-06-29 09:49:00,1.6559,1.656,1.6559,1.6559,689199998.0
2007-06-29 09:50:00,1.6559,1.656,1.65575,1.6558,510400003.0
2007-06-29 09:51:00,1.6558,1.6559,1.6558,1.6559,209800001.0
2007-06-29 09:52:00,1.6559,1.656,1.6559,1.656,510800001.0
2007-06-29 09:53:00,1.656,1.656,1.65595,1.656,50200000.0
2007-06-29 09:54:00,1.656,1.656,1.656,1.656,22400000.0
2007-06-29 09:55:00,1.656,1.656,1.656,1.656,83200000.0
2007-06-29 09:56:00,1.656,1.656,1.656,1.656,9600000.0
2007-06-29 09:57:00,1.656,1.656,1.656,1.656,52800000.0
2007-06-29 09:58:00,1.656,1.656,1.656,1.656,114800000.0
2007-06-29 09:59:00,1.656,1.6561,1.65585,1.6559,1310399996.0
2007-06-29 10:00:00,1.6559,1.656,1.65585,1.656,349599994.0
2007-06-29 10:01:00,1.656,1.656,1.65585,1.65585,236200003.0
2007-06-29 10:02:00,1.6559,1.6561,1.65585,1.6561,986699998.0
2007-06-29 10:03:00,1.6561,1.6561,1.656,1.6561,441299995.0
2007-06-29 10:04:00,1.6561,1.6561,1.656,1.656,181300000.0
2007-06-29 10:05:00,1.656,1.6562,1.656,1.6562,371700000.0
2007-06-29 10:06:00,1.6563,1.6563,1.6561,1.6561,372200002.0
2007-06-29 10:07:00,1.65615,1.6562,1.65615,1.6562,154200000.0
2007-06-29 10:08:00,1.6562,1.6563,1.65615,1.65625,361000000.0
2007-06-29 10:09:00,1.6563,1.6563,1.65615,1.6562,137800000.0
2007-06-29 10:10:00,1.6562,1.6562,1.6561,1.6561,337300001.0
2007-06-29 10:11:00,1.6561,1.6562,1.6561,1.6562,1065700007.0
2007-06-29 10:12:00,1.6562,1.6562,1.65605,1.6561,817200010.0
2007-06-29 10:13:00,1.6561,1.6561,1.65605,1.65605,1472300034.0
2007-06-29 10:14:00,1.6561,1.6562,1.6561,1.6562,664200004.0
2007-06-29 10:15:00,1.6562,1.6562,1.65605,1.6562,1160200011.0
2007-06-29 10:16:00,1.6562,1.6562,1.6561,1.6562,251600006.0
2007-06-29 10:17:00,1.6562,1.6562,1.6561,1.6562,337600008.0
2007-06-29 10:18:00,1.6562,1.6562,1.6561,1.6562,129500002.0
2007-06-29 10:19:00,1.6562,1.6562,1.6561,1.6562,234000001.0
2007-06-29 10:20:00,1.6562,1.6563,1.6561,1.6563,1032599997.0
2007-06-29 10:21:00,1.65625,1.6563,1.6561,1.6563,1250299995.0
2007-06-29 10:22:00,1.6562,1.6563,1.6562,1.6562,956899998.0
2007-06-29 10:23:00,1.6562,1.6564,1.6561,1.6564,972299997.0
2007-06-29 10:24:00,1.6565,1.6566,1.65645,1.6566,972299997.0
2007-06-29 10:25:00,1.6566,1.6569,1.6566,1.6567,318900001.0
2007-06-29 10:26:00,1.6568,1.6568,1.65675,1.6568,104000000.0
2007-06-29 10:27:00,1.6568,1.6569,1.6567,1.6567,311699997.0
2007-06-29 10:28:00,1.6567,1.6569,1.6566,1.6568,1641399982.0
2007-06-29 10:29:00,1.6568,1.6568,1.6567,1.6568,453100002.0
2007-06-29 10:30:00,1.65675,1.6568,1.65675,1.6568,437599999.0
2007-06-29 10:31:00,1.65658,1.65669,1.65599,1.65639,1524000010.0
2007-06-29 10:32:00,1.65675,1.6568,1.6567,1.6568,227000004.0
2007-06-29 10:33:00,1.65675,1.65675,1.6567,1.6567,80000000.0
2007-06-29 10:34:00,1.6567,1.65685,1.65665,1.65665,274700001.0
2007-06-29 10:35:00,1.6567,1.6568,1.6566,1.6568,354800001.0
2007-06-29 10:36:00,1.6568,1.6568,1.6566,1.65665,318400002.0
2007-06-29 10:37:00,1.6567,1.6567,1.6565,1.6566,1448699994.0
2007-06-29 10:38:00,1.6566,1.6567,1.6566,1.6567,612100005.0
2007-06-29 10:39:00,1.6567,1.6567,1.6566,1.65665,531799993.0
2007-06-29 10:40:00,1.6567,1.6568,1.6566,1.6568,187200000.0
2007-06-29 10:41:00,1.6568,1.6568,1.65665,1.6568,769199999.0
2007-06-29 10:42:00,1.6568,1.6568,1.6566,1.6567,302000002.0
2007-06-29 10:43:00,1.65665,1.6567,1.65655,1.6566,252400001.0
2007-06-29 10:44:00,1.65665,1.6568,1.65655,1.6568,298500000.0
2007-06-29 10:45:00,1.65675,1.6569,1.65675,1.6569,37600000.0
2007-06-29 10:46:00,1.6568,1.6569,1.6568,1.6569,95199999.0
2007-06-29 10:47:00,1.6569,1.6569,1.6568,1.6569,75200000.0
2007-06-29 10:48:00,1.6568,1.6569,1.65675,1.6569,239800001.0
2007-06-29 10:49:00,1.6569,1.6569,1.6568,1.6568,56400000.0
2007-06-29 10:50:00,1.6567,1.6568,1.6566,1.6568,203900001.0
2007-06-29 10:51:00,1.6565,1.65666,1.65642,1.65658,1475999996.0
2007-06-29 10:52:00,1.6568,1.6568,1.6568,1.6568,546899982.0
2007-06-29 10:53:00,1.6568,1.6569,1.6568,1.6568,483599994.0
2007-06-29 10:54:00,1.6568,1.6569,1.6568,1.6569,103200000.0
2007-06-29 10:55:00,1.6569,1.6569,1.6568,1.6569,168000000.0
2007-06-29 10:56:00,1.6569,1.6571,1.6569,1.6571,454199997.0
2007-06-29 10:57:00,1.6571,1.6571,1.6568,1.6569,1361399980.0
2007-06-29 10:58:00,1.6569,1.6571,1.6568,1.65685,775300002.0
2007-06-29 10:59:00,1.657,1.657,1.6568,1.6569,1180799999.0
2007-06-29 11:00:00,1.6569,1.6569,1.6564,1.65645,868299995.0
2007-06-29 11:01:00,1.6565,1.6567,1.6564,1.6567,845899998.0
2007-06-29 11:02:00,1.6567,1.6568,1.6565,1.6566,698000000.0
2007-06-29 11:03:00,1.6566,1.6566,1.65645,1.65645,1003000002.0
2007-06-29 11:04:00,1.6565,1.6566,1.6564,1.6565,1013800002.0
2007-06-29 11:05:00,1.6565,1.6565,1.65635,1.65635,384999999.0
2007-06-29 11:06:00,1.6564,1.6564,1.6563,1.6563,326300009.0
2007-06-29 11:07:00,1.6563,1.65635,1.6562,1.65635,914699999.0
2007-06-29 11:08:00,1.6564,1.6564,1.6564,1.6564,5600000.0
2007-06-29 11:09:00,1.6564,1.6564,1.6563,1.6563,238900003.0
2007-06-29 11:10:00,1.6564,1.6564,1.6563,1.6564,126300001.0
2007-06-29 11:11:00,1.6564,1.6564,1.6564,1.6564,5600000.0
2007-06-29 11:12:00,1.6564,1.6564,1.65625,1.65635,703099996.0
2007-06-29 11:13:00,1.6564,1.6564,1.6564,1.6564,65100000.0
2007-06-29 11:14:00,1.6564,1.6564,1.65635,1.65635,65900000.0
2007-06-29 11:15:00,1.65635,1.6565,1.6563,1.65645,1069999995.0
2007-06-29 11:16:00,1.6565,1.6565,1.6564,1.6564,564400005.0
2007-06-29 11:17:00,1.6564,1.6565,1.65635,1.65635,347500003.0
2007-06-29 11:18:00,1.6564,1.6565,1.6564,1.6565,58399998.0
2007-06-29 11:19:00,1.65645,1.6565,1.65635,1.6565,352799998.0
2007-06-29 11:20:00,1.6565,1.6566,1.6565,1.6566,288599998.0
2007-06-29 11:21:00,1.6566,1.6567,1.65655,1.6567,172700000.0
2007-06-29 11:22:00,1.6567,1.6569,1.65665,1.6569,581200004.0
2007-06-29 11:23:00,1.6569,1.6569,1.6568,1.6569,87900000.0
2007-06-29 11:24:00,1.6569,1.657,1.6568,1.65685,287599996.0
2007-06-29 11:25:00,1.6569,1.6569,1.6568,1.65685,189100001.0
2007-06-29 11:26:00,1.65685,1.657,1.65675,1.65675,371700002.0
2007-06-29 11:27:00,1.6568,1.6569,1.65675,1.65685,206500000.0
2007-06-29 11:28:00,1.6569,1.657,1.65685,1.657,550100004.0
2007-06-29 11:29:00,1.657,1.6571,1.6569,1.657,695399996.0
2007-06-29 11:30:00,1.657,1.657,1.6568,1.6569,661899990.0
2007-06-29 11:31:00,1.65685,1.65685,1.65665,1.6567,538700012.0
2007-06-29 11:32:00,1.65665,1.6568,1.6566,1.6568,902999978.0
2007-06-29 11:33:00,1.6568,1.6569,1.6567,1.6568,864699993.0
2007-06-29 11:34:00,1.6568,1.6568,1.65665,1.6568,500400000.0
2007-06-29 11:35:00,1.6568,1.6568,1.6567,1.65675,405199991.0
2007-06-29 11:36:00,1.6568,1.6569,1.65675,1.6568,211800000.0
2007-06-29 11:37:00,1.6568,1.6569,1.6568,1.6568,124000000.0
2007-06-29 11:38:00,1.6568,1.6568,1.65675,1.6568,196000000.0
2007-06-29 11:39:00,1.65675,1.6568,1.65675,1.65675,420099994.0
2007-06-29 11:40:00,1.65675,1.6568,1.65675,1.6568,633700003.0
2007-06-29 11:41:00,1.6568,1.657,1.65675,1.65675,677900006.0
2007-06-29 11:42:00,1.6568,1.657,1.6568,1.6569,798100000.0
2007-06-29 11:43:00,1.6569,1.657,1.65685,1.657,319400000.0
2007-06-29 11:44:00,1.6571,1.6571,1.65695,1.657,368899997.0
2007-06-29 11:45:00,1.65695,1.657,1.6569,1.6569,921799989.0
2007-06-29 11:46:00,1.6569,1.6569,1.65685,1.65685,600000003.0
2007-06-29 11:47:00,1.65685,1.657,1.65685,1.657,487400005.0
2007-06-29 11:48:00,1.657,1.657,1.657,1.657,378400000.0
2007-06-29 11:49:00,1.657,1.6571,1.657,1.657,1219899998.0
2007-06-29 11:50:00,1.657,1.6571,1.65695,1.657,488800000.0
2007-06-29 11:51:00,1.657,1.657,1.65695,1.657,61400000.0
2007-06-29 11:52:00,1.657,1.6571,1.6565,1.6569,1019499994.0
2007-06-29 11:53:00,1.6569,1.657,1.6567,1.6568,970099988.0
2007-06-29 11:54:00,1.6568,1.657,1.6568,1.65695,997599996.0
2007-06-29 11:55:00,1.657,1.6573,1.65675,1.6568,1245700000.0
2007-06-29 11:56:00,1.6567,1.6568,1.6563,1.6565,708699997.0
2007-06-29 11:57:00,1.6566,1.6568,1.6566,1.6568,708699997.0
2007-06-29 11:58:00,1.6568,1.657,1.6568,1.657,817099994.0
2007-06-29 11:59:00,1.657,1.657,1.65675,1.6569,590500005.0
2007-06-29 12:00:00,1.6569,1.6569,1.6569,1.6569,420699997.0
2007-06-29 12:01:00,1.6569,1.6569,1.6566,1.6566,1295900004.0
2007-06-29 12:02:00,1.6567,1.6567,1.6563,1.6564,1940700001.0
2007-06-29 12:03:00,1.6563,1.6572,1.6562,1.6571,1940700001.0
2007-06-29 12:04:00,1.657,1.657,1.65655,1.65655,1940700001.0
2007-06-29 12:05:00,1.65655,1.6567,1.656,1.6561,1981499993.0
2007-06-29 12:06:00,1.6562,1.6563,1.6558,1.6558,1471999993.0
2007-06-29 12:07:00,1.656,1.6565,1.6559,1.6565,1471999993.0
2007-06-29 12:08:00,1.6565,1.6565,1.65625,1.6564,843000007.0
2007-06-29 12:09:00,1.6564,1.6565,1.6564,1.6564,1558700002.0
2007-06-29 12:10:00,1.6565,1.6566,1.6564,1.6565,779200001.0
2007-06-29 12:11:00,1.6565,1.6566,1.65635,1.6564,779200001.0
2007-06-29 12:12:00,1.6564,1.6566,1.6564,1.6565,270500002.0
2007-06-29 12:13:00,1.6565,1.6568,1.65645,1.6568,455199995.0
2007-06-29 12:14:00,1.6568,1.6569,1.6568,1.6569,59899999.0
2007-06-29 12:15:00,1.6569,1.6571,1.6569,1.657,1243799988.0
2007-06-29 12:16:00,1.6571,1.6571,1.657,1.657,459599994.0
2007-06-29 12:17:00,1.6571,1.6572,1.657,1.6571,1359699995.0
2007-06-29 12:18:00,1.65705,1.6571,1.6569,1.6569,1359699995.0
2007-06-29 12:19:00,1.6569,1.6569,1.6568,1.6569,296499999.0
2007-06-29 12:20:00,1.6569,1.657,1.6567,1.65685,1839300007.0
2007-06-29 12:21:00,1.6569,1.6569,1.65655,1.6567,1035099999.0
2007-06-29 12:22:00,1.6566,1.6567,1.6565,1.6566,836400006.0
2007-06-29 12:23:00,1.6566,1.6567,1.6563,1.6564,1667400008.0
2007-06-29 12:24:00,1.6564,1.6566,1.6563,1.6565,1052400009.0
2007-06-29 12:25:00,1.65635,1.6565,1.6561,1.6561,1052400009.0
2007-06-29 12:26:00,1.6561,1.6562,1.6561,1.6562,90000001.0
2007-06-29 12:27:00,1.6562,1.6562,1.6559,1.6559,1292200002.0
2007-06-29 12:28:00,1.6558,1.6561,1.6558,1.656,1292200002.0
2007-06-29 12:29:00,1.6562,1.6563,1.65615,1.6563,1292200002.0
2007-06-29 12:30:00,1.6562,1.6563,1.6561,1.6562,607000002.0
2007-06-29 12:31:00,1.6564,1.6564,1.65625,1.65635,607000002.0
2007-06-29 12:32:00,1.6564,1.6567,1.65635,1.6565,1631199998.0
2007-06-29 12:33:00,1.6565,1.6567,1.6563,1.6565,1914900017.0
2007-06-29 12:34:00,1.6567,1.6568,1.6565,1.6565,1470300001.0
2007-06-29 12:35:00,1.6565,1.6567,1.6565,1.6566,1470300001.0
2007-06-29 12:36:00,1.6566,1.6566,1.65655,1.6566,667899993.0
2007-06-29 12:37:00,1.6566,1.6567,1.6565,1.6565,1556200014.0
2007-06-29 12:38:00,1.6565,1.6565,1.65615,1.6562,1013200005.0
2007-06-29 12:39:00,1.65615,1.6562,1.6561,1.6562,478500002.0
2007-06-29 12:40:00,1.6563,1.6563,1.6562,1.6563,351500000.0
2007-06-29 12:41:00,1.6563,1.6564,1.6562,1.6564,514499997.0
2007-06-29 12:42:00,1.6564,1.6564,1.6563,1.6563,172000000.0
2007-06-29 12:43:00,1.65623,1.65631,1.65556,1.65631,227200000.0
2007-06-29 12:44:00,1.6563,1.6564,1.6563,1.6563,420799998.0
2007-06-29 12:45:00,1.6563,1.6563,1.65615,1.6563,336400001.0
2007-06-29 12:46:00,1.6563,1.6563,1.6563,1.6563,175200000.0
2007-06-29 12:47:00,1.6563,1.6563,1.6562,1.6563,124799998.0
2007-06-29 12:48:00,1.6564,1.6564,1.6563,1.65635,239799998.0
2007-06-29 12:49:00,1.65635,1.6564,1.65635,1.6564,129600000.0
2007-06-29 12:50:00,1.6564,1.6564,1.6564,1.6564,59200000.0
2007-06-29 12:51:00,1.6564,1.6564,1.6564,1.6564,40800000.0
2007-06-29 12:52:00,1.6564,1.6564,1.65615,1.6562,203499999.0
2007-06-29 12:53:00,1.6563,1.6563,1.65615,1.65625,224200000.0
2007-06-29 12:54:00,1.65625,1.6563,1.65615,1.65615,223499993.0
2007-06-29 12:55:00,1.6562,1.6562,1.65615,1.6562,117799999.0
2007-06-29 12:56:00,1.6562,1.6562,1.6557,1.65575,464499999.0
2007-06-29 12:57:00,1.6558,1.656,1.65575,1.6558,1263899988.0
2007-06-29 12:58:00,1.6558,1.6558,1.6555,1.6555,915199995.0
2007-06-29 12:59:00,1.6556,1.6556,1.6554,1.6554,442900003.0
2007-06-29 13:00:00,1.6554,1.6556,1.65525,1.6553,1308800000.0
2007-06-29 13:01:00,1.6553,1.6554,1.655,1.655,1415800001.0
2007-06-29 13:02:00,1.655,1.6554,1.655,1.6554,553700000.0
2007-06-29 13:03:00,1.6554,1.6565,1.6554,1.6565,693199994.0
2007-06-29 13:04:00,1.6565,1.6565,1.6558,1.656,1219900011.0
2007-06-29 13:05:00,1.656,1.6561,1.6558,1.6561,496199993.0
2007-06-29 13:06:00,1.656,1.6562,1.656,1.6561,281100003.0
2007-06-29 13:07:00,1.6561,1.6561,1.6561,1.6561,29600000.0
2007-06-29 13:08:00,1.6561,1.6563,1.6561,1.6563,284000000.0
2007-06-29 13:09:00,1.6563,1.6563,1.65625,1.65625,4000000.0
2007-06-29 13:10:00,1.6563,1.6567,1.6562,1.6566,449999999.0
2007-06-29 13:11:00,1.6567,1.6567,1.65645,1.65655,246200001.0
2007-06-29 13:12:00,1.65655,1.6566,1.6564,1.6565,469699999.0
2007-06-29 13:13:00,1.65645,1.65645,1.6559,1.656,1074399991.0
2007-06-29 13:14:00,1.656,1.6561,1.65575,1.6561,693799998.0
2007-06-29 13:15:00,1.6561,1.6561,1.65595,1.65595,783599996.0
2007-06-29 13:16:00,1.656,1.656,1.656,1.656,28000000.0
2007-06-29 13:17:00,1.6559,1.65595,1.65585,1.65595,97599999.0
2007-06-29 13:18:00,1.6559,1.6559,1.65565,1.6558,322100002.0
2007-06-29 13:19:00,1.6558,1.6559,1.65575,1.65575,472700001.0
2007-06-29 13:20:00,1.65575,1.6559,1.6557,1.6558,448399998.0
2007-06-29 13:21:00,1.6558,1.6559,1.6556,1.6558,579099992.0
2007-06-29 13:22:00,1.6558,1.6562,1.6557,1.6561,879199997.0
2007-06-29 13:23:00,1.6561,1.6562,1.65595,1.65595,619499998.0
2007-06-29 13:24:00,1.656,1.6561,1.656,1.6561,196000000.0
2007-06-29 13:25:00,1.6561,1.6562,1.6561,1.6562,130399996.0
2007-06-29 13:26:00,1.6562,1.6563,1.656,1.656,144800002.0
2007-06-29 13:27:00,1.6561,1.6561,1.656,1.6561,328000000.0
2007-06-29 13:28:00,1.6561,1.6561,1.656,1.6561,201599998.0
2007-06-29 13:29:00,1.6561,1.6561,1.656,1.6561,175200002.0
2007-06-29 13:30:00,1.6561,1.6562,1.656,1.656,376799995.0
2007-06-29 13:31:00,1.656,1.656,1.65585,1.6559,488599994.0
2007-06-29 13:32:00,1.6559,1.656,1.65585,1.656,656599991.0
2007-06-29 13:33:00,1.656,1.656,1.6559,1.6559,1113599957.0
2007-06-29 13:34:00,1.656,1.656,1.6558,1.6558,965399994.0
2007-06-29 13:35:00,1.6558,1.6558,1.65565,1.6557,1828800002.0
2007-06-29 13:36:00,1.6557,1.6558,1.65565,1.65565,140300000.0
2007-06-29 13:37:00,1.65565,1.6557,1.65555,1.65565,762999985.0
2007-06-29 13:38:00,1.65565,1.6557,1.65565,1.65565,601599994.0
2007-06-29 13:39:00,1.6557,1.6558,1.65565,1.65565,240900002.0
2007-06-29 13:40:00,1.65565,1.6557,1.65555,1.65565,241400003.0
2007-06-29 13:41:00,1.6557,1.6557,1.65565,1.6557,23000000.0
2007-06-29 13:42:00,1.6557,1.6558,1.6557,1.6558,23200000.0
2007-06-29 13:43:00,1.6558,1.6558,1.6558,1.6558,50400000.0
2007-06-29 13:44:00,1.6558,1.6558,1.6558,1.6558,4000000.0
2007-06-29 13:45:00,1.6558,1.6558,1.6557,1.6558,134000002.0
2007-06-29 13:46:00,1.6558,1.6558,1.6557,1.6558,682599996.0
2007-06-29 13:47:00,1.6558,1.6558,1.6557,1.6557,275500005.0
2007-06-29 13:48:00,1.65565,1.6557,1.6556,1.6556,292600001.0
2007-06-29 13:49:00,1.6556,1.6557,1.65555,1.65555,1217200003.0
2007-06-29 13:50:00,1.65555,1.6557,1.65555,1.6556,453599999.0
2007-06-29 13:51:00,1.6556,1.65565,1.6555,1.6556,236799997.0
2007-06-29 13:52:00,1.6556,1.6556,1.6555,1.6556,480699994.0
2007-06-29 13:53:00,1.6556,1.6556,1.65555,1.6556,268300000.0
2007-06-29 13:54:00,1.6556,1.6557,1.65555,1.65565,246700000.0
2007-06-29 13:55:00,1.6557,1.6557,1.6556,1.65565,171100000.0
2007-06-29 13:56:00,1.65565,1.6557,1.6556,1.65565,518399998.0
2007-06-29 13:57:00,1.65565,1.65565,1.65545,1.6555,244600000.0
2007-06-29 13:58:00,1.6556,1.6557,1.65555,1.65555,1231600001.0
2007-06-29 13:59:00,1.65555,1.6557,1.6555,1.6555,661900000.0
2007-06-29 14:00:00,1.6555,1.6555,1.6554,1.6555,150399994.0
2007-06-29 14:01:00,1.65545,1.6555,1.65535,1.6555,638300003.0
2007-06-29 14:02:00,1.6554,1.6555,1.6553,1.6553,923699999.0
2007-06-29 14:03:00,1.6553,1.6554,1.65525,1.6553,687300001.0
2007-06-29 14:04:00,1.6554,1.6555,1.6553,1.6554,175299998.0
2007-06-29 14:05:00,1.6554,1.6555,1.6554,1.6554,39999999.0
2007-06-29 14:06:00,1.6554,1.6556,1.6553,1.65535,2044699956.0
2007-06-29 14:07:00,1.6554,1.6554,1.6552,1.6552,1705500017.0
2007-06-29 14:08:00,1.6552,1.6555,1.6552,1.6554,1054599998.0
2007-06-29 14:09:00,1.6554,1.6554,1.6552,1.6552,754400004.0
2007-06-29 14:10:00,1.6552,1.6553,1.65515,1.6552,491800006.0
2007-06-29 14:11:00,1.6553,1.6553,1.65505,1.65525,332200003.0
2007-06-29 14:12:00,1.65525,1.6555,1.6552,1.6555,505699998.0
2007-06-29 14:13:00,1.6556,1.6556,1.6553,1.6553,1230100001.0
2007-06-29 14:14:00,1.6553,1.6554,1.6552,1.6553,1230100001.0
2007-06-29 14:15:00,1.6552,1.6554,1.6549,1.655,1561399997.0
2007-06-29 14:16:00,1.6549,1.6552,1.6549,1.6552,1561399997.0
2007-06-29 14:17:00,1.6553,1.6553,1.655,1.655,1561399997.0
2007-06-29 14:18:00,1.6548,1.6551,1.6548,1.65505,1561399997.0
2007-06-29 14:19:00,1.655,1.65515,1.655,1.6551,325300003.0
2007-06-29 14:20:00,1.6551,1.6551,1.65475,1.6549,2128899995.0
2007-06-29 14:21:00,1.6549,1.6551,1.6549,1.655,1742000005.0
2007-06-29 14:22:00,1.6549,1.6551,1.6546,1.6546,274600004.0
2007-06-29 14:23:00,1.6546,1.65475,1.65455,1.65475,274600004.0
2007-06-29 14:24:00,1.6548,1.6552,1.65475,1.6552,459999998.0
2007-06-29 14:25:00,1.6552,1.6553,1.655,1.6553,600899997.0
2007-06-29 14:26:00,1.6553,1.6554,1.65525,1.6553,664800001.0
2007-06-29 14:27:00,1.6554,1.6555,1.65525,1.6554,1326200024.0
2007-06-29 14:28:00,1.6554,1.6555,1.65525,1.6554,1440599999.0
2007-06-29 14:29:00,1.6554,1.6554,1.6544,1.6545,1345299994.0
2007-06-29 14:30:00,1.6541,1.6551,1.6541,1.6551,1263099996.0
2007-06-29 14:31:00,1.6551,1.6552,1.6551,1.6552,1174100006.0
2007-06-29 14:32:00,1.6552,1.65525,1.65505,1.6552,1332200003.0
2007-06-29 14:33:00,1.6553,1.6554,1.6553,1.6553,1059399984.0
2007-06-29 14:34:00,1.6554,1.6554,1.6553,1.6554,1059399984.0
2007-06-29 14:35:00,1.6553,1.6553,1.6553,1.6553,1059399984.0
2007-06-29 14:36:00,1.6554,1.6554,1.65525,1.65525,1059399984.0
2007-06-29 14:37:00,1.65525,1.6553,1.65515,1.6553,1150500011.0
2007-06-29 14:38:00,1.6553,1.6553,1.6552,1.6552,1124599998.0
2007-06-29 14:39:00,1.6553,1.6553,1.6552,1.6553,1608999995.0
2007-06-29 14:40:00,1.6552,1.6552,1.6548,1.6548,1608999995.0
2007-06-29 14:41:00,1.655,1.6551,1.6544,1.6546,1608999995.0
2007-06-29 14:42:00,1.6545,1.6551,1.6545,1.6551,1180000005.0
2007-06-29 14:43:00,1.6551,1.6553,1.6548,1.6553,674800004.0
2007-06-29 14:44:00,1.6553,1.6553,1.6552,1.6553,203699997.0
2007-06-29 14:45:00,1.6553,1.6553,1.65505,1.6552,1411499994.0
2007-06-29 14:46:00,1.6552,1.6552,1.655,1.6551,620900010.0
2007-06-29 14:47:00,1.6551,1.6554,1.6551,1.6553,276199999.0
2007-06-29 14:48:00,1.6553,1.6554,1.6552,1.65525,641600000.0
2007-06-29 14:49:00,1.65525,1.65535,1.6552,1.6553,1657399996.0
2007-06-29 14:50:00,1.65535,1.6554,1.65505,1.6551,723999992.0
2007-06-29 14:51:00,1.6551,1.6552,1.65495,1.6551,1736699993.0
2007-06-29 14:52:00,1.6551,1.6552,1.655,1.655,1181599999.0
2007-06-29 14:53:00,1.655,1.655,1.6546,1.6548,570999999.0
2007-06-29 14:54:00,1.6548,1.6548,1.65455,1.65455,747499999.0
2007-06-29 14:55:00,1.6546,1.6546,1.6544,1.6545,1822099979.0
2007-06-29 14:56:00,1.6546,1.6546,1.6544,1.65445,1822099979.0
2007-06-29 14:57:00,1.6545,1.6546,1.6544,1.6546,1045799994.0
2007-06-29 14:58:00,1.6547,1.65475,1.65455,1.65465,388300000.0
2007-06-29 14:59:00,1.65465,1.6547,1.6544,1.6544,916500003.0
2007-06-29 15:00:00,1.6544,1.6546,1.65395,1.6541,1859699993.0
2007-06-29 15:01:00,1.6541,1.6543,1.6541,1.6542,2030200003.0
2007-06-29 15:02:00,1.6542,1.6544,1.65415,1.65435,1194599998.0
2007-06-29 15:03:00,1.6544,1.6548,1.65435,1.6547,2030100002.0
2007-06-29 15:04:00,1.6547,1.6547,1.65435,1.6546,1895899998.0
2007-06-29 15:05:00,1.6546,1.6546,1.6543,1.6546,451400003.0
2007-06-29 15:06:00,1.6547,1.6547,1.6546,1.6547,451400003.0
2007-06-29 15:07:00,1.6547,1.6547,1.6546,1.6547,232900000.0
2007-06-29 15:08:00,1.6547,1.6548,1.6546,1.6547,1669900000.0
2007-06-29 15:09:00,1.6547,1.6548,1.65455,1.6547,2009799988.0
2007-06-29 15:10:00,1.6547,1.6547,1.6545,1.6545,1860299959.0
2007-06-29 15:11:00,1.6546,1.6547,1.6545,1.6547,852799999.0
2007-06-29 15:12:00,1.6547,1.6547,1.6544,1.6544,852799999.0
2007-06-29 15:13:00,1.6544,1.6544,1.6543,1.6543,783500011.0
2007-06-29 15:14:00,1.6543,1.65445,1.6542,1.6543,2003000011.0
2007-06-29 15:15:00,1.65435,1.6544,1.65425,1.6543,531100006.0
2007-06-29 15:16:00,1.6543,1.6544,1.65425,1.6543,1353100007.0
2007-06-29 15:17:00,1.65425,1.6544,1.65425,1.65435,609700008.0
2007-06-29 15:18:00,1.65435,1.6544,1.6542,1.6543,420900000.0
2007-06-29 15:19:00,1.6543,1.6544,1.6543,1.6544,929099977.0
2007-06-29 15:20:00,1.65435,1.6544,1.65415,1.6542,1445799978.0
2007-06-29 15:21:00,1.6542,1.6544,1.6542,1.6544,582499991.0
2007-06-29 15:22:00,1.65425,1.6544,1.65425,1.6544,582499991.0
2007-06-29 15:23:00,1.6544,1.6545,1.6543,1.6544,659900007.0
2007-06-29 15:24:00,1.6544,1.6544,1.6542,1.6543,1337300006.0
2007-06-29 15:25:00,1.6542,1.65445,1.6542,1.6543,1132800001.0
2007-06-29 15:26:00,1.6543,1.6544,1.6543,1.6543,1605500008.0
2007-06-29 15:27:00,1.6543,1.6544,1.65425,1.6544,1820099978.0
2007-06-29 15:28:00,1.6544,1.6546,1.65425,1.6546,1504100030.0
2007-06-29 15:29:00,1.6546,1.6546,1.65445,1.6545,760299998.0
2007-06-29 15:30:00,1.6545,1.6545,1.6544,1.6545,415200003.0
2007-06-29 15:31:00,1.6545,1.6546,1.6544,1.6544,687800006.0
2007-06-29 15:32:00,1.6544,1.6544,1.6543,1.6543,1850300007.0
2007-06-29 15:33:00,1.6543,1.6543,1.65425,1.6543,1850300007.0
2007-06-29 15:34:00,1.6543,1.6544,1.65425,1.6543,1528000000.0
2007-06-29 15:35:00,1.6543,1.6543,1.6542,1.6543,704299996.0
2007-06-29 15:36:00,1.6543,1.6544,1.65415,1.6544,574299992.0
2007-06-29 15:37:00,1.65435,1.6545,1.6543,1.6545,1270400008.0
2007-06-29 15:38:00,1.6545,1.6546,1.65445,1.6546,538500001.0
2007-06-29 15:39:00,1.6546,1.6546,1.65445,1.65445,543100004.0
2007-06-29 15:40:00,1.6545,1.6546,1.65445,1.6545,250200000.0
2007-06-29 15:41:00,1.6545,1.65465,1.6544,1.65465,356200001.0
2007-06-29 15:42:00,1.6547,1.6549,1.6546,1.65465,674499991.0
2007-06-29 15:43:00,1.6547,1.6549,1.65465,1.6548,1010699993.0
2007-06-29 15:44:00,1.6548,1.6549,1.6547,1.6549,745899997.0
2007-06-29 15:45:00,1.655,1.6553,1.6548,1.6549,407400000.0
2007-06-29 15:46:00,1.6549,1.6549,1.6548,1.6549,407400000.0
2007-06-29 15:47:00,1.6549,1.6549,1.6547,1.6549,1250099996.0
2007-06-29 15:48:00,1.6548,1.655,1.6548,1.655,838700005.0
2007-06-29 15:49:00,1.655,1.655,1.65495,1.655,853999994.0
2007-06-29 15:50:00,1.655,1.655,1.65495,1.655,164800000.0
2007-06-29 15:51:00,1.655,1.6551,1.6548,1.6548,883900004.0
2007-06-29 15:52:00,1.6548,1.65505,1.6548,1.65495,587099986.0
2007-06-29 15:53:00,1.65495,1.6551,1.65495,1.65505,933099989.0
2007-06-29 15:54:00,1.65505,1.6551,1.65495,1.6551,149000000.0
2007-06-29 15:55:00,1.65505,1.65525,1.65505,1.65515,1517199976.0
2007-06-29 15:56:00,1.6552,1.6553,1.655,1.65505,1117800006.0
2007-06-29 15:57:00,1.65505,1.6552,1.655,1.6551,1094999997.0
2007-06-29 15:58:00,1.6551,1.6551,1.65495,1.65495,510299996.0
2007-06-29 15:59:00,1.65495,1.6551,1.65495,1.655,275200006.0
2007-06-29 16:00:00,1.655,1.655,1.6547,1.655,647500001.0
2007-06-29 16:01:00,1.655,1.6551,1.65495,1.65495,1591400020.0
2007-06-29 16:02:00,1.655,1.655,1.65495,1.65495,94100000.0
2007-06-29 16:03:00,1.65495,1.655,1.65495,1.655,543400004.0
2007-06-29 16:04:00,1.655,1.6551,1.65495,1.655,754700004.0
2007-06-29 16:05:00,1.655,1.6551,1.655,1.655,526500000.0
2007-06-29 16:06:00,1.655,1.655,1.65485,1.6549,219500000.0
2007-06-29 16:07:00,1.6549,1.655,1.6549,1.6549,129500000.0
2007-06-29 16:08:00,1.65485,1.655,1.65475,1.65475,702950006.0
2007-06-29 16:09:00,1.65475,1.6549,1.65475,1.6549,803100009.0
2007-06-29 16:10:00,1.6549,1.655,1.65475,1.6548,899300001.0
2007-06-29 16:11:00,1.6548,1.6549,1.6548,1.6549,1443600007.0
2007-06-29 16:12:00,1.6549,1.6551,1.6549,1.6549,751100001.0
2007-06-29 16:13:00,1.6549,1.655,1.65485,1.6549,1350100006.0
2007-06-29 16:14:00,1.6549,1.655,1.6549,1.6549,427000002.0
2007-06-29 16:15:00,1.6549,1.655,1.65475,1.65475,797800002.0
2007-06-29 16:16:00,1.6547,1.6549,1.6547,1.65475,791100005.0
2007-06-29 16:17:00,1.65485,1.6549,1.6548,1.6549,593800007.0
2007-06-29 16:18:00,1.6549,1.6549,1.6545,1.6546,1007600002.0
2007-06-29 16:19:00,1.6546,1.6547,1.6546,1.6547,461500002.0
2007-06-29 16:20:00,1.6547,1.6547,1.6546,1.6546,340800007.0
2007-06-29 16:21:00,1.6547,1.65485,1.6546,1.6546,373800000.0
2007-06-29 16:22:00,1.6546,1.6549,1.6546,1.65465,1367000009.0
2007-06-29 16:23:00,1.65465,1.65485,1.65465,1.6547,572600002.0
2007-06-29 16:24:00,1.6547,1.6547,1.6546,1.6546,108800000.0
2007-06-29 16:25:00,1.6546,1.6546,1.6545,1.65455,351299998.0
2007-06-29 16:26:00,1.65455,1.6547,1.65455,1.6546,578700000.0
2007-06-29 16:27:00,1.6546,1.6547,1.6545,1.6547,301100002.0
2007-06-29 16:28:00,1.6547,1.6547,1.65455,1.6547,550600012.0
2007-06-29 16:29:00,1.6547,1.6549,1.6547,1.65475,660700012.0
2007-06-29 16:30:00,1.6548,1.6548,1.6547,1.6547,1798599988.0
2007-06-29 16:31:00,1.6547,1.6548,1.6546,1.6548,330000001.0
2007-06-29 16:32:00,1.65475,1.6548,1.6547,1.6547,156000000.0
2007-06-29 16:33:00,1.6547,1.6547,1.65455,1.6546,382300002.0
2007-06-29 16:34:00,1.6546,1.6547,1.6545,1.6545,200800000.0
2007-06-29 16:35:00,1.6545,1.6545,1.65445,1.65445,118700000.0
2007-06-29 16:36:00,1.6545,1.6545,1.6544,1.6544,97700000.0
2007-06-29 16:37:00,1.6544,1.6545,1.65435,1.65445,108000000.0
2007-06-29 16:38:00,1.65435,1.6544,1.6543,1.6543,200700000.0
2007-06-29 16:39:00,1.6543,1.6543,1.65425,1.65425,34400000.0
2007-06-29 16:40:00,1.6543,1.6544,1.65425,1.6544,337000006.0
2007-06-29 16:41:00,1.65435,1.6544,1.65425,1.6543,791200010.0
2007-06-29 16:42:00,1.6543,1.6544,1.65425,1.65435,1178200027.0
2007-06-29 16:43:00,1.65435,1.6545,1.65435,1.6545,302199999.0
2007-06-29 16:44:00,1.6545,1.6545,1.6544,1.6545,1447199991.0
2007-06-29 16:45:00,1.6544,1.6546,1.6544,1.6546,435300002.0
2007-06-29 16:46:00,1.6546,1.6547,1.6544,1.6547,1289999994.0
2007-06-29 16:47:00,1.6547,1.6548,1.6546,1.65465,735799997.0
2007-06-29 16:48:00,1.6547,1.6547,1.6546,1.6547,229300001.0
2007-06-29 16:49:00,1.6547,1.6547,1.65455,1.6547,576500002.0
2007-06-29 16:50:00,1.6547,1.6548,1.65455,1.65465,315499998.0
2007-06-29 16:51:00,1.6548,1.655,1.6547,1.6548,895299990.0
2007-06-29 16:52:00,1.6548,1.6551,1.6547,1.6551,1169800006.0
2007-06-29 16:53:00,1.6551,1.6552,1.65495,1.655,915099998.0
2007-06-29 16:54:00,1.655,1.6551,1.65495,1.655,373200006.0
2007-06-29 16:55:00,1.655,1.6551,1.655,1.6551,247599996.0
2007-06-29 16:56:00,1.6551,1.6552,1.65505,1.65505,404099999.0
2007-06-29 16:57:00,1.6551,1.6551,1.655,1.65505,197000001.0
2007-06-29 16:58:00,1.65505,1.6552,1.65495,1.6551,578199999.0
2007-06-29 16:59:00,1.6551,1.6551,1.655,1.655,1358400009.0
2007-06-29 17:00:00,1.65505,1.6553,1.65505,1.6551,1358400009.0
2007-06-29 17:01:00,1.6551,1.6553,1.65505,1.6551,1150800005.0
2007-06-29 17:02:00,1.6552,1.6552,1.65505,1.6551,459699997.0
2007-06-29 17:03:00,1.6551,1.6551,1.6549,1.655,998600004.0
2007-06-29 17:04:00,1.655,1.6551,1.65495,1.6551,168100001.0
2007-06-29 17:05:00,1.6551,1.6551,1.6548,1.6549,1080400001.0
2007-06-29 17:06:00,1.6549,1.6549,1.65445,1.65455,1254600004.0
2007-06-29 17:07:00,1.6546,1.6548,1.65445,1.65445,1879699988.0
2007-06-29 17:08:00,1.65445,1.6547,1.6543,1.6544,898300017.0
2007-06-29 17:09:00,1.6544,1.6545,1.6544,1.6545,92000000.0
2007-06-29 17:10:00,1.6545,1.6545,1.6544,1.65445,88000000.0
2007-06-29 17:11:00,1.6545,1.6546,1.6544,1.6544,685700003.0
2007-06-29 17:12:00,1.65445,1.6545,1.65435,1.65445,700999994.0
2007-06-29 17:13:00,1.6545,1.6545,1.65445,1.65445,322400007.0
2007-06-29 17:14:00,1.6545,1.6546,1.6545,1.6546,174600005.0
2007-06-29 17:15:00,1.6546,1.6546,1.6546,1.6546,634200006.0
2007-06-29 17:16:00,1.6546,1.6547,1.65455,1.6547,475900002.0
2007-06-29 17:17:00,1.6547,1.6548,1.6546,1.65475,761800002.0
2007-06-29 17:18:00,1.6548,1.6548,1.6546,1.6546,779599995.0
2007-06-29 17:19:00,1.6546,1.6548,1.6545,1.6548,731900015.0
2007-06-29 17:20:00,1.6548,1.6548,1.6547,1.6548,731900015.0
2007-06-29 17:21:00,1.6548,1.6548,1.6548,1.6548,24800000.0
2007-06-29 17:22:00,1.6548,1.6548,1.6547,1.6547,266700002.0
2007-06-29 17:23:00,1.6547,1.6547,1.65465,1.65465,128800000.0
2007-06-29 17:24:00,1.6547,1.6547,1.65455,1.6546,577699999.0
2007-06-29 17:25:00,1.6546,1.6546,1.65455,1.6546,1655100019.0
2007-06-29 17:26:00,1.6546,1.6548,1.65455,1.6547,1237200017.0
2007-06-29 17:27:00,1.6547,1.6547,1.65455,1.65465,554600001.0
2007-06-29 17:28:00,1.6547,1.6547,1.6546,1.6546,807299997.0
2007-06-29 17:29:00,1.6546,1.6546,1.6546,1.6546,726400020.0
2007-06-29 17:30:00,1.6546,1.6546,1.6544,1.6544,805999995.0
2007-06-29 17:31:00,1.65445,1.6545,1.65445,1.6545,61600000.0
2007-06-29 17:32:00,1.6545,1.6545,1.65435,1.65435,120500001.0
2007-06-29 17:33:00,1.6544,1.6546,1.6544,1.6546,559499997.0
2007-06-29 17:34:00,1.6546,1.6548,1.65455,1.65465,634400000.0
2007-06-29 17:35:00,1.6547,1.6547,1.6546,1.6547,212800000.0
2007-06-29 17:36:00,1.6547,1.6547,1.6547,1.6547,16000000.0
2007-06-29 17:37:00,1.6546,1.6547,1.6543,1.6543,1206299999.0
2007-06-29 17:38:00,1.6545,1.6546,1.6543,1.6545,1244899983.0
2007-06-29 17:39:00,1.6545,1.6545,1.6545,1.6545,1244899983.0
2007-06-29 17:40:00,1.6545,1.6546,1.6544,1.6545,1893599994.0
2007-06-29 17:41:00,1.6545,1.6545,1.65435,1.65445,522600009.0
2007-06-29 17:42:00,1.6545,1.6545,1.6545,1.6545,174800000.0
2007-06-29 17:43:00,1.6545,1.6546,1.6545,1.6546,123000000.0
2007-06-29 17:44:00,1.6546,1.6546,1.6545,1.6545,594300001.0
2007-06-29 17:45:00,1.6547,1.6549,1.6546,1.6549,652699999.0
2007-06-29 17:46:00,1.65485,1.6549,1.65475,1.65485,501699998.0
2007-06-29 17:47:00,1.6549,1.6549,1.6547,1.6549,250399998.0
2007-06-29 17:48:00,1.6549,1.6549,1.6548,1.6549,103200000.0
2007-06-29 17:49:00,1.6549,1.655,1.65485,1.65495,366400000.0
2007-06-29 17:50:00,1.65495,1.6551,1.6549,1.65505,825500001.0
2007-06-29 17:51:00,1.65505,1.6551,1.6549,1.6551,920199994.0
2007-06-29 17:52:00,1.6551,1.6551,1.6551,1.6551,7200000.0
2007-06-29 17:53:00,1.65505,1.65505,1.6549,1.655,458200004.0
2007-06-29 17:54:00,1.655,1.6551,1.6548,1.65505,1706299988.0
2007-06-29 17:55:00,1.6551,1.6551,1.6548,1.6549,809099995.0
2007-06-29 17:56:00,1.6549,1.655,1.6549,1.655,86400000.0
2007-06-29 17:57:00,1.655,1.6551,1.6547,1.6547,1143099997.0
2007-06-29 17:58:00,1.6547,1.6547,1.65465,1.65465,355699995.0
2007-06-29 17:59:00,1.6547,1.65485,1.6547,1.6547,2092199990.0
2007-06-29 18:00:00,1.6547,1.6549,1.65465,1.65465,1254000004.0
2007-06-29 18:01:00,1.65465,1.6547,1.6544,1.6545,1190500002.0
2007-06-29 18:02:00,1.65445,1.6545,1.6544,1.65445,206300000.0
2007-06-29 18:03:00,1.6543,1.6545,1.6542,1.6544,1598399992.0
2007-06-29 18:04:00,1.6544,1.6546,1.6544,1.6546,1598399992.0
2007-06-29 18:05:00,1.65445,1.6546,1.65445,1.6546,1237099993.0
2007-06-29 18:06:00,1.6545,1.6547,1.6545,1.6546,1931499998.0
2007-06-29 18:07:00,1.6545,1.6547,1.6545,1.6545,1931499998.0
2007-06-29 18:08:00,1.6546,1.6548,1.6545,1.6547,1931499998.0
2007-06-29 18:09:00,1.6545,1.6547,1.6545,1.6547,1988100005.0
2007-06-29 18:10:00,1.6545,1.6546,1.6545,1.6545,1988100005.0
2007-06-29 18:11:00,1.6547,1.6549,1.6546,1.6549,1988100005.0
2007-06-29 18:12:00,1.6549,1.6551,1.6549,1.6549,889500000.0
2007-06-29 18:13:00,1.655,1.655,1.65455,1.6546,889500000.0
2007-06-29 18:14:00,1.65455,1.6546,1.6544,1.6544,1619000003.0
2007-06-29 18:15:00,1.6545,1.6545,1.6543,1.6543,589199999.0
2007-06-29 18:16:00,1.6544,1.6545,1.6542,1.6542,589199999.0
2007-06-29 18:17:00,1.6543,1.6544,1.6542,1.65435,589199999.0
2007-06-29 18:18:00,1.6544,1.6544,1.6543,1.6543,574800008.0
2007-06-29 18:19:00,1.6543,1.6545,1.65415,1.6542,1522900000.0
2007-06-29 18:20:00,1.6542,1.6543,1.65415,1.6542,1751400004.0
2007-06-29 18:21:00,1.6541,1.6542,1.6541,1.6541,711900007.0
2007-06-29 18:22:00,1.654,1.6542,1.654,1.6541,711900007.0
2007-06-29 18:23:00,1.6542,1.6542,1.6537,1.6538,711900007.0
2007-06-29 18:24:00,1.65395,1.65395,1.6538,1.6538,711900007.0
2007-06-29 18:25:00,1.6538,1.6538,1.6536,1.6537,609400003.0
2007-06-29 18:26:00,1.6537,1.6537,1.6536,1.6537,639200000.0
2007-06-29 18:27:00,1.65365,1.6538,1.6536,1.6537,1081900002.0
2007-06-29 18:28:00,1.6537,1.6537,1.6532,1.6532,1492999987.0
2007-06-29 18:29:00,1.6532,1.6533,1.6532,1.6532,1492999987.0
2007-06-29 18:30:00,1.6532,1.6534,1.6531,1.6531,1412799989.0
2007-06-29 18:31:00,1.6533,1.6533,1.65305,1.6532,1412799989.0
2007-06-29 18:32:00,1.6532,1.6533,1.6531,1.6533,1537299985.0
2007-06-29 18:33:00,1.6533,1.6536,1.6533,1.6536,1485999996.0
2007-06-29 18:34:00,1.6537,1.6537,1.6534,1.6534,1514599991.0
2007-06-29 18:35:00,1.6535,1.6537,1.6535,1.6536,1514599991.0
2007-06-29 18:36:00,1.6536,1.6537,1.65355,1.6536,1122099998.0
2007-06-29 18:37:00,1.65355,1.6536,1.6535,1.6535,1421899993.0
2007-06-29 18:38:00,1.6534,1.6536,1.6534,1.6535,1324899988.0
2007-06-29 18:39:00,1.6534,1.6536,1.6534,1.6534,1324899988.0
2007-06-29 18:40:00,1.6535,1.6535,1.6534,1.6534,1324899988.0
2007-06-29 18:41:00,1.6535,1.6535,1.6534,1.6534,1324899988.0
2007-06-29 18:42:00,1.6535,1.6535,1.65325,1.6533,1324899988.0
2007-06-29 18:43:00,1.6534,1.6534,1.6533,1.6534,974800002.0
2007-06-29 18:44:00,1.6535,1.6536,1.6535,1.6536,974800002.0
2007-06-29 18:45:00,1.6536,1.6537,1.65345,1.6535,1534499986.0
2007-06-29 18:46:00,1.6534,1.6535,1.6534,1.6535,581999993.0
2007-06-29 18:47:00,1.65345,1.6538,1.65345,1.6537,581999993.0
2007-06-29 18:48:00,1.6537,1.6537,1.6537,1.6537,25500000.0
2007-06-29 18:49:00,1.6537,1.6537,1.6536,1.6537,261800000.0
2007-06-29 18:50:00,1.6537,1.6538,1.6536,1.6538,1386199988.0
2007-06-29 18:51:00,1.6538,1.65385,1.6536,1.65385,1415999992.0
2007-06-29 18:52:00,1.65385,1.6539,1.65375,1.6538,591799990.0
2007-06-29 18:53:00,1.6538,1.6538,1.65345,1.6535,1131099988.0
2007-06-29 18:54:00,1.6535,1.6537,1.6535,1.6535,1416699986.0
2007-06-29 18:55:00,1.6536,1.6537,1.6535,1.6536,1684399986.0
2007-06-29 18:56:00,1.6537,1.6537,1.6535,1.6537,1684399986.0
2007-06-29 18:57:00,1.6538,1.6541,1.6536,1.6541,1684399986.0
2007-06-29 18:58:00,1.654,1.6541,1.6538,1.6539,830999996.0
2007-06-29 18:59:00,1.6537,1.6538,1.6537,1.6537,2138400028.0
2007-06-29 19:00:00,1.6538,1.654,1.6538,1.6539,2138400028.0
2007-06-29 19:01:00,1.6538,1.6541,1.6538,1.654,2138400028.0
2007-06-29 19:02:00,1.65405,1.6542,1.65405,1.6542,2138400028.0
2007-06-29 19:03:00,1.6542,1.6543,1.6542,1.6542,1041499995.0
2007-06-29 19:04:00,1.6542,1.6544,1.6542,1.6543,1041499995.0
2007-06-29 19:05:00,1.6542,1.6543,1.654,1.6541,951199989.0
2007-06-29 19:06:00,1.65405,1.6542,1.65395,1.6541,951199989.0
2007-06-29 19:07:00,1.6541,1.6541,1.654,1.654,216000000.0
2007-06-29 19:08:00,1.654,1.6542,1.654,1.6542,167200001.0
2007-06-29 19:09:00,1.6542,1.6542,1.6542,1.6542,372700000.0
2007-06-29 19:10:00,1.65388,1.65404,1.65348,1.65395,1041200004.0
2007-06-29 19:11:00,1.6542,1.6542,1.6538,1.65385,1146699999.0
2007-06-29 19:12:00,1.65385,1.6539,1.65385,1.6539,180000000.0
2007-06-29 19:13:00,1.6539,1.6539,1.6539,1.6539,844799997.0
2007-06-29 19:14:00,1.6539,1.6539,1.65385,1.65385,233599997.0
2007-06-29 19:15:00,1.65385,1.65385,1.65335,1.6534,591700001.0
2007-06-29 19:16:00,1.65345,1.65345,1.6531,1.6534,951600004.0
2007-06-29 19:17:00,1.6534,1.6535,1.6533,1.65345,551799999.0
2007-06-29 19:18:00,1.65345,1.6536,1.65345,1.6535,51000000.0
2007-06-29 19:19:00,1.65345,1.6535,1.65345,1.6535,208800000.0
2007-06-29 19:20:00,1.6535,1.6535,1.65315,1.65315,519199999.0
2007-06-29 19:21:00,1.65315,1.6532,1.65305,1.6532,402000006.0
2007-06-29 19:22:00,1.6532,1.6532,1.6531,1.6532,135999999.0
2007-06-29 19:23:00,1.6531,1.6532,1.65305,1.65315,306400002.0
2007-06-29 19:24:00,1.6532,1.6532,1.65305,1.65305,401800007.0
2007-06-29 19:25:00,1.6531,1.6532,1.65305,1.6532,644699996.0
2007-06-29 19:26:00,1.6532,1.6533,1.6532,1.6533,339599997.0
2007-06-29 19:27:00,1.6533,1.6535,1.65325,1.6535,1494499985.0
2007-06-29 19:28:00,1.6535,1.6535,1.65345,1.6535,342599997.0
2007-06-29 19:29:00,1.6535,1.6536,1.6533,1.6534,1270400004.0
2007-06-29 19:30:00,1.65345,1.65345,1.6534,1.6534,564699994.0
2007-06-29 19:31:00,1.6534,1.6536,1.65335,1.6534,1856699997.0
2007-06-29 19:32:00,1.6534,1.6535,1.6534,1.6534,550399999.0
2007-06-29 19:33:00,1.6534,1.6534,1.65335,1.65335,453599999.0
2007-06-29 19:34:00,1.6534,1.6534,1.6531,1.6532,870999995.0
2007-06-29 19:35:00,1.65325,1.6533,1.65325,1.65325,253399997.0
2007-06-29 19:36:00,1.6533,1.6533,1.65315,1.6533,290600003.0
2007-06-29 19:37:00,1.6533,1.6533,1.65315,1.65325,504999995.0
2007-06-29 19:38:00,1.6533,1.6535,1.65325,1.6535,851099995.0
2007-06-29 19:39:00,1.6533,1.6537,1.6533,1.6537,624800000.0
2007-06-29 19:40:00,1.6537,1.6537,1.65325,1.65325,624800000.0
2007-06-29 19:41:00,1.65325,1.65325,1.653,1.6531,479500001.0
2007-06-29 19:42:00,1.653,1.6531,1.653,1.65305,206900000.0
2007-06-29 19:43:00,1.65305,1.6531,1.65305,1.6531,328099990.0
2007-06-29 19:44:00,1.6531,1.6532,1.6531,1.6532,64000000.0
2007-06-29 19:45:00,1.6532,1.6532,1.6531,1.6531,161599999.0
2007-06-29 19:46:00,1.6531,1.6532,1.65305,1.65315,363400001.0
2007-06-29 19:47:00,1.65315,1.6533,1.65315,1.6533,109699999.0
2007-06-29 19:48:00,1.6533,1.6533,1.6532,1.6532,80800000.0
2007-06-29 19:49:00,1.6533,1.6533,1.653,1.6531,744599994.0
2007-06-29 19:50:00,1.6531,1.6533,1.65305,1.6532,753599996.0
2007-06-29 19:51:00,1.6532,1.6533,1.65315,1.6532,499200001.0
2007-06-29 19:52:00,1.6532,1.6533,1.6531,1.6532,252799998.0
2007-06-29 19:53:00,1.6532,1.65325,1.65305,1.65315,295999997.0
2007-06-29 19:54:00,1.6532,1.6533,1.65315,1.6533,420400006.0
2007-06-29 19:55:00,1.6533,1.6534,1.6533,1.6534,232000000.0
2007-06-29 19:56:00,1.6534,1.65355,1.6533,1.65345,839200001.0
2007-06-29 19:57:00,1.6535,1.6535,1.6533,1.6535,623900004.0
2007-06-29 19:58:00,1.6535,1.6535,1.65345,1.6535,135200000.0
2007-06-29 19:59:00,1.6535,1.6535,1.65345,1.65345,34600000.0
2007-06-29 20:00:00,1.65345,1.6535,1.65345,1.6535,16000000.0
2007-06-29 20:01:00,1.6535,1.6535,1.65345,1.6535,125000000.0
2007-06-29 20:02:00,1.6535,1.6536,1.6534,1.6534,948000000.0
2007-06-29 20:03:00,1.6535,1.6535,1.6533,1.6533,320000000.0
2007-06-29 20:04:00,1.6533,1.6535,1.6533,1.65345,526699995.0
2007-06-29 20:05:00,1.65345,1.65345,1.6533,1.6533,369200000.0
2007-06-29 20:06:00,1.6534,1.6535,1.6534,1.6535,269599999.0
2007-06-29 20:07:00,1.6535,1.6536,1.6534,1.6534,1094100000.0
2007-06-29 20:08:00,1.6535,1.6535,1.6534,1.65345,197599998.0
2007-06-29 20:09:00,1.65345,1.65345,1.6531,1.6532,2006099991.0
2007-06-29 20:10:00,1.6532,1.6533,1.6531,1.65325,1261899998.0
2007-06-29 20:11:00,1.65325,1.6534,1.6532,1.6533,1333899998.0
2007-06-29 20:12:00,1.6533,1.6533,1.653,1.6531,481900000.0
2007-06-29 20:13:00,1.6531,1.6531,1.6527,1.6527,826299995.0
2007-06-29 20:14:00,1.6527,1.65305,1.6526,1.65285,2095199986.0
2007-06-29 20:15:00,1.6529,1.6529,1.6529,1.6529,401500000.0
2007-06-29 20:16:00,1.6529,1.6529,1.65285,1.65285,724799989.0
2007-06-29 20:17:00,1.653,1.6532,1.6529,1.653,1038700000.0
2007-06-29 20:18:00,1.65305,1.6531,1.65295,1.653,557699997.0
2007-06-29 20:19:00,1.653,1.6531,1.653,1.6531,563999993.0
2007-06-29 20:20:00,1.6531,1.6532,1.65305,1.6531,500199995.0
2007-06-29 20:21:00,1.6531,1.6533,1.65305,1.6531,583699996.0
2007-06-29 20:22:00,1.6532,1.6532,1.65305,1.6531,568599997.0
2007-06-29 20:23:00,1.6531,1.6533,1.6531,1.6533,95200000.0
2007-06-29 20:24:00,1.6533,1.6533,1.65295,1.6531,697199996.0
2007-06-29 20:25:00,1.653,1.6532,1.653,1.65315,662400001.0
2007-06-29 20:26:00,1.6531,1.6533,1.6531,1.6532,964700002.0
2007-06-29 20:27:00,1.6532,1.6534,1.65315,1.6533,437000000.0
2007-06-29 20:28:00,1.6533,1.6533,1.6533,1.6533,213600000.0
2007-06-29 20:29:00,1.6533,1.6533,1.65325,1.6533,1001799999.0
2007-06-29 20:30:00,1.65335,1.6534,1.65325,1.6533,246399999.0
2007-06-29 20:31:00,1.6533,1.6533,1.653,1.6531,463800001.0
2007-06-29 20:32:00,1.6531,1.6531,1.65295,1.6531,131999999.0
2007-06-29 20:33:00,1.6531,1.65325,1.653,1.65325,959599995.0
2007-06-29 20:34:00,1.6533,1.6533,1.65315,1.65325,467200004.0
2007-06-29 20:35:00,1.65325,1.6533,1.6531,1.6532,793300005.0
2007-06-29 20:36:00,1.6532,1.6534,1.6531,1.65315,825699996.0
2007-06-29 20:37:00,1.65315,1.65335,1.6531,1.6533,767899997.0
2007-06-29 20:38:00,1.6534,1.6537,1.6534,1.65365,1035699987.0
2007-06-29 20:39:00,1.6537,1.6538,1.6537,1.6537,574899998.0
2007-06-29 20:40:00,1.6537,1.6537,1.65325,1.6534,925400012.0
2007-06-29 20:41:00,1.6534,1.6535,1.6533,1.6533,503400001.0
2007-06-29 20:42:00,1.6534,1.6537,1.6534,1.6537,1212799989.0
2007-06-29 20:43:00,1.65365,1.6538,1.6536,1.6537,1320999993.0
2007-06-29 20:44:00,1.6537,1.6538,1.6537,1.6537,311099999.0
2007-06-29 20:45:00,1.6538,1.654,1.6538,1.6538,929800001.0
2007-06-29 20:46:00,1.6538,1.6539,1.6537,1.6537,587999998.0
2007-06-29 20:47:00,1.653,1.65358,1.653,1.65316,1618800023.0
2007-06-29 20:48:00,1.6537,1.6538,1.65365,1.65365,1085500021.0
2007-06-29 20:49:00,1.6537,1.6537,1.6536,1.6537,621299994.0
2007-06-29 20:50:00,1.6537,1.6537,1.65365,1.65365,81600000.0
2007-06-29 20:51:00,1.6537,1.6538,1.6537,1.6538,163199999.0
2007-06-29 20:52:00,1.6538,1.6538,1.65375,1.65375,12800000.0
2007-06-29 20:53:00,1.6538,1.6538,1.6536,1.6536,91600000.0
2007-06-29 20:54:00,1.6536,1.65365,1.65345,1.65345,812199997.0
2007-06-29 20:55:00,1.6536,1.6538,1.6535,1.65365,973399997.0
2007-06-29 20:56:00,1.65355,1.6537,1.65345,1.6537,661400001.0
2007-06-29 20:57:00,1.6537,1.6537,1.65355,1.6536,1513500005.0
2007-06-29 20:58:00,1.65355,1.6536,1.65355,1.6536,2085199999.0
2007-06-29 20:59:00,1.65355,1.6537,1.65355,1.65365,1331600003.0
2007-06-29 21:00:00,1.6537,1.6538,1.6535,1.6536,1977400041.0
2007-06-29 21:01:00,1.65355,1.6537,1.6535,1.6535,551900001.0
2007-06-29 21:02:00,1.6535,1.6537,1.6535,1.65355,1178200026.0
2007-06-29 21:03:00,1.6536,1.6536,1.6535,1.6535,513900005.0
2007-06-29 21:04:00,1.6535,1.6535,1.65345,1.6535,1150099998.0
2007-06-29 21:05:00,1.6535,1.6537,1.6535,1.6535,1958999975.0
2007-06-29 21:06:00,1.6535,1.6535,1.6528,1.6528,1280999993.0
2007-06-29 21:07:00,1.6528,1.653,1.6528,1.653,1126799998.0
2007-06-29 21:08:00,1.65295,1.653,1.6528,1.6529,841400012.0
2007-06-29 21:09:00,1.65285,1.653,1.65285,1.653,186900001.0
2007-06-29 21:10:00,1.653,1.6532,1.6529,1.6532,765399995.0
2007-06-29 21:11:00,1.6532,1.6533,1.65305,1.6531,1386799991.0
2007-06-29 21:12:00,1.65305,1.6533,1.65305,1.65315,672700002.0
2007-06-29 21:13:00,1.65315,1.65315,1.6527,1.6528,527000000.0
2007-06-29 21:14:00,1.6528,1.65285,1.65275,1.6528,155700002.0
2007-06-29 21:15:00,1.6528,1.65285,1.6528,1.6528,126199999.0
2007-06-29 21:16:00,1.65285,1.65285,1.65285,1.65285,2400000.0
2007-06-29 21:17:00,1.65285,1.65285,1.6528,1.65285,86500001.0
2007-06-29 21:18:00,1.65285,1.65285,1.6528,1.65285,28000000.0
2007-06-29 21:19:00,1.6529,1.6529,1.6529,1.6529,673500012.0
2007-06-29 21:20:00,1.6529,1.6532,1.6529,1.6532,1125100001.0
2007-06-29 21:21:00,1.6532,1.6533,1.6529,1.6533,340100005.0
2007-06-29 21:22:00,1.6532,1.6535,1.6532,1.6533,1231599999.0
2007-06-29 21:23:00,1.6534,1.6535,1.65285,1.6529,1231599999.0
2007-06-29 21:24:00,1.6528,1.65295,1.65275,1.6528,1189999998.0
2007-06-29 21:25:00,1.6529,1.6529,1.65275,1.6528,347100001.0
2007-06-29 21:26:00,1.6528,1.6528,1.6528,1.6528,98100000.0
2007-06-29 21:27:00,1.65233,1.65253,1.65233,1.65249,256900012.0
2007-06-29 21:28:00,1.6528,1.6528,1.65265,1.6528,354799997.0
2007-06-29 21:29:00,1.65275,1.6528,1.6527,1.6528,163599999.0
2007-06-29 21:30:00,1.6528,1.6528,1.6527,1.6527,322400004.0
2007-06-29 21:31:00,1.65275,1.6528,1.65265,1.65265,359200005.0
2007-06-29 21:32:00,1.6527,1.6528,1.6526,1.6528,262300003.0
2007-06-29 21:33:00,1.65275,1.6529,1.65275,1.6529,650600019.0
2007-06-29 21:34:00,1.6529,1.653,1.65285,1.6529,293299998.0
2007-06-29 21:35:00,1.6529,1.6529,1.6527,1.6527,777300005.0
2007-06-29 21:36:00,1.6527,1.6529,1.6527,1.6529,197700000.0
2007-06-29 21:37:00,1.6529,1.653,1.6528,1.6528,323000000.0
2007-06-29 21:38:00,1.6528,1.65285,1.6527,1.65285,1970600006.0
2007-06-29 21:39:00,1.6529,1.653,1.6529,1.653,648199995.0
2007-06-29 21:40:00,1.653,1.65315,1.6529,1.6531,1270800000.0
2007-06-29 21:41:00,1.6531,1.6533,1.6531,1.6533,164700000.0
2007-06-29 21:42:00,1.6533,1.6533,1.6532,1.6532,258999999.0
2007-06-29 21:43:00,1.6532,1.6532,1.6531,1.6531,543000001.0
2007-06-29 21:44:00,1.6531,1.6532,1.65305,1.6531,682600000.0
2007-06-29 21:45:00,1.6531,1.6532,1.653,1.6532,410299994.0
2007-06-29 21:46:00,1.6532,1.6533,1.65305,1.6531,475000002.0
2007-06-29 21:47:00,1.6533,1.6533,1.6533,1.6533,56599998.0
2007-06-29 21:48:00,1.6533,1.6533,1.6531,1.6532,72599999.0
2007-06-29 21:49:00,1.6532,1.6532,1.6532,1.6532,1600000.0
2007-06-29 21:50:00,1.6532,1.6533,1.653,1.6532,986099992.0
2007-06-29 21:51:00,1.6533,1.6534,1.653,1.6532,2105800006.0
2007-06-29 21:52:00,1.6532,1.6532,1.65295,1.6532,1162999999.0
2007-06-29 21:53:00,1.6532,1.6532,1.65295,1.6531,1392600004.0
2007-06-29 21:54:00,1.65305,1.6532,1.6529,1.65315,568399992.0
2007-06-29 21:55:00,1.65315,1.6532,1.6531,1.65315,225600007.0
2007-06-29 21:56:00,1.65315,1.65315,1.6528,1.653,1329099990.0
2007-06-29 21:57:00,1.65295,1.6531,1.65285,1.65285,1377600000.0
2007-06-29 21:58:00,1.6529,1.65315,1.65285,1.65305,848399986.0
2007-06-29 21:59:00,1.65305,1.6532,1.65305,1.6531,388199997.0
2007-06-29 22:00:00,1.6531,1.6531,1.6531,1.6531,86299999.0
2007-06-29 22:01:00,1.6531,1.6532,1.6531,1.6532,129600000.0
2007-06-29 22:02:00,1.6532,1.6533,1.6532,1.6533,69599999.0
2007-06-29 22:03:00,1.65304,1.65304,1.65252,1.65288,136600000.0
2007-06-29 22:04:00,1.6533,1.6533,1.6532,1.6533,120800001.0
2007-06-29 22:05:00,1.6533,1.6533,1.6532,1.6533,178400000.0
2007-06-29 22:06:00,1.6533,1.6533,1.65315,1.6533,342600007.0
2007-06-29 22:07:00,1.6533,1.6533,1.65325,1.6533,134900000.0
2007-06-29 22:08:00,1.65299,1.65309,1.65282,1.65309,386399992.0
2007-06-29 22:09:00,1.6533,1.6533,1.65325,1.65325,384699997.0
2007-06-29 22:10:00,1.6533,1.6534,1.65315,1.6533,1090900003.0
2007-06-29 22:11:00,1.6533,1.6533,1.6531,1.6533,724099990.0
2007-06-29 22:12:00,1.6533,1.6533,1.6533,1.6533,31200000.0
2007-06-29 22:13:00,1.6533,1.6534,1.6532,1.6534,517200003.0
2007-06-29 22:14:00,1.65335,1.6536,1.6533,1.6535,160800000.0
2007-06-29 22:15:00,1.6535,1.65355,1.6534,1.65345,159100000.0
2007-06-29 22:16:00,1.6535,1.6541,1.6535,1.65395,308799998.0
2007-06-29 22:17:00,1.65395,1.6542,1.65395,1.6541,352200000.0
2007-06-29 22:18:00,1.6541,1.65415,1.654,1.65415,119400000.0
2007-06-29 22:19:00,1.6541,1.65415,1.65405,1.65415,173600000.0
2007-06-29 22:20:00,1.65415,1.6542,1.6541,1.6541,190400000.0
2007-06-29 22:21:00,1.65405,1.65415,1.65405,1.6541,65200000.0
2007-06-29 22:22:00,1.6541,1.6544,1.6541,1.6543,363200000.0
2007-06-29 22:23:00,1.6543,1.6548,1.6543,1.6545,624700000.0
2007-06-29 22:24:00,1.6545,1.65465,1.65435,1.6544,501200000.0
2007-06-29 22:25:00,1.65435,1.6544,1.65435,1.6544,175099999.0
2007-06-29 22:26:00,1.6544,1.6547,1.6544,1.6545,588000000.0
2007-06-29 22:27:00,1.6545,1.6545,1.6545,1.6545,122400000.0
2007-06-29 22:28:00,1.6545,1.6545,1.6545,1.6545,18400000.0
2007-06-29 22:29:00,1.6545,1.6545,1.6545,1.6545,186400000.0
2007-06-29 22:30:00,1.6545,1.6545,1.65435,1.6544,170400000.0
2007-06-29 22:31:00,1.65402,1.6541,1.65361,1.6537,458199996.0
2007-06-29 22:32:00,1.6544,1.65455,1.6544,1.65445,297299998.0
2007-06-29 22:33:00,1.65445,1.6545,1.6544,1.6544,314000001.0
2007-06-29 22:34:00,1.6545,1.6546,1.6544,1.6545,263399997.0
2007-06-29 22:35:00,1.6545,1.6546,1.6544,1.6544,207200000.0
2007-06-29 22:36:00,1.6544,1.6544,1.6543,1.6544,219800000.0
2007-06-29 22:37:00,1.65435,1.6545,1.65435,1.6544,102399999.0
2007-06-29 22:38:00,1.6545,1.6545,1.6545,1.6545,70400000.0
2007-06-29 22:39:00,1.6545,1.6546,1.6545,1.6546,137299999.0
2007-06-29 22:40:00,1.6546,1.6546,1.65445,1.65455,184900000.0
2007-06-29 22:41:00,1.65455,1.65455,1.6545,1.6545,83400000.0
2007-06-29 22:42:00,1.6545,1.6545,1.6545,1.6545,29600000.0
2007-06-29 22:43:00,1.6545,1.6545,1.65445,1.6545,174400000.0
2007-06-29 22:44:00,1.65455,1.65455,1.6544,1.6545,212700000.0
2007-06-29 22:45:00,1.6545,1.65455,1.6545,1.65455,82400000.0
2007-06-29 22:46:00,1.65455,1.6546,1.6545,1.65455,115200000.0
2007-06-29 22:47:00,1.6545,1.65455,1.6545,1.6545,122400000.0
2007-06-29 22:48:00,1.6545,1.65455,1.6545,1.65455,54400000.0
2007-06-29 22:49:00,1.65455,1.6546,1.6544,1.6546,445599999.0
2007-06-29 22:50:00,1.6546,1.6546,1.6545,1.6545,56500000.0
2007-06-29 22:51:00,1.6545,1.65455,1.6545,1.65455,159199997.0
2007-06-29 22:52:00,1.65465,1.6547,1.65455,1.6547,111200000.0
2007-06-29 22:53:00,1.6547,1.6548,1.6547,1.6547,228000000.0
2007-06-29 22:54:00,1.6547,1.6547,1.65465,1.65465,119700000.0
2007-06-29 22:55:00,1.6547,1.65475,1.6546,1.6546,329000000.0
2007-06-29 22:56:00,1.6545,1.6546,1.6545,1.6546,40800001.0
2007-06-29 22:57:00,1.6546,1.6546,1.654,1.6542,335400001.0
2007-06-29 22:58:00,1.6542,1.6542,1.65395,1.6541,594700006.0
2007-06-29 22:59:00,1.65395,1.6541,1.6539,1.654,110400002.0
2007-07-01 23:00:00,1.65301,1.65313,1.65272,1.65313,289600003.0
2007-07-01 23:01:00,1.65317,1.65317,1.65288,1.65313,92200001.0
2007-07-01 23:02:00,1.65315,1.65315,1.65265,1.65265,735500007.0
2007-07-01 23:03:00,1.65251,1.65263,1.65244,1.6526,930200005.0
2007-07-01 23:04:00,1.653,1.6533,1.65263,1.65263,657999998.0
2007-07-01 23:05:00,1.65318,1.65318,1.65278,1.65278,529200002.0
2007-07-01 23:06:00,1.6527,1.6527,1.6527,1.6527,32800000.0
2007-07-01 23:07:00,1.6533,1.6533,1.6533,1.6533,46899998.0
2007-07-01 23:08:00,1.6534,1.6534,1.6534,1.6534,40000000.0
2007-07-01 23:09:00,1.6533,1.6533,1.6532,1.6532,78699997.0
2007-07-01 23:10:00,1.65303,1.65331,1.65294,1.65296,37200000.0
2007-07-01 23:11:00,1.65318,1.6532,1.65281,1.65281,30400000.0
2007-07-01 23:12:00,1.65312,1.65312,1.65288,1.65288,27100000.0
2007-07-01 23:13:00,1.6532,1.6532,1.6532,1.6532,52499998.0
2007-07-01 23:14:00,1.65268,1.653,1.65268,1.65282,59000000.0
2007-07-01 23:15:00,1.6532,1.6533,1.6529,1.6532,270499990.0
2007-07-01 23:16:00,1.6532,1.6533,1.6531,1.6531,64999999.0
2007-07-01 23:17:00,1.6531,1.6538,1.6531,1.6538,16000000.0
2007-07-01 23:18:00,1.653,1.653,1.653,1.653,497600000.0
2007-07-01 23:19:00,1.6537,1.654,1.6537,1.6539,25400000.0
2007-07-01 23:20:00,1.65391,1.65391,1.65358,1.65359,80799998.0
2007-07-01 23:21:00,1.6541,1.6541,1.654,1.654,23800000.0
2007-07-01 23:22:00,1.654,1.654,1.6539,1.6539,72300001.0
2007-07-01 23:23:00,1.654,1.654,1.654,1.654,15900000.0
2007-07-01 23:24:00,1.654,1.6541,1.6537,1.6541,130400000.0
2007-07-01 23:25:00,1.6539,1.6541,1.6539,1.6541,120700001.0
2007-07-01 23:26:00,1.654,1.654,1.6539,1.6539,105700003.0
2007-07-01 23:27:00,1.654,1.654,1.654,1.654,8000000.0
2007-07-01 23:28:00,1.654,1.654,1.6539,1.6539,39800001.0
2007-07-01 23:29:00,1.6539,1.6539,1.6533,1.6534,73000000.0
2007-07-01 23:30:00,1.6534,1.6534,1.6533,1.6533,88599998.0
2007-07-01 23:31:00,1.6534,1.6534,1.6534,1.6534,131699998.0
2007-07-01 23:32:00,1.6534,1.6534,1.6532,1.6533,233799994.0
2007-07-01 23:33:00,1.6534,1.6535,1.6532,1.6535,361699998.0
2007-07-01 23:34:00,1.6534,1.6536,1.6534,1.6535,496499998.0
2007-07-01 23:35:00,1.6535,1.6535,1.6534,1.6535,335999994.0
2007-07-01 23:36:00,1.65348,1.6538,1.65312,1.65325,136599998.0
2007-07-01 23:37:00,1.6535,1.6535,1.6535,1.6535,102899997.0
2007-07-01 23:38:00,1.6535,1.6535,1.6535,1.6535,68599998.0
2007-07-01 23:39:00,1.6535,1.6536,1.6535,1.6536,73399998.0
2007-07-01 23:40:00,1.6535,1.6535,1.6534,1.6534,72599998.0
2007-07-01 23:41:00,1.6534,1.6534,1.6534,1.6534,99699997.0
2007-07-01 23:42:00,1.6534,1.6535,1.6534,1.6534,73399998.0
2007-07-01 23:43:00,1.6535,1.6535,1.6533,1.6534,85499998.0
2007-07-01 23:44:00,1.6534,1.6534,1.65315,1.6533,505999998.0
2007-07-01 23:45:00,1.6533,1.6533,1.65315,1.65315,103700001.0
2007-07-01 23:46:00,1.6532,1.6532,1.6532,1.6532,49799999.0
2007-07-01 23:47:00,1.65315,1.6533,1.65315,1.6532,77699998.0
2007-07-01 23:48:00,1.6533,1.6533,1.6532,1.6532,261399993.0
2007-07-01 23:49:00,1.6533,1.6533,1.6532,1.6532,187399995.0
2007-07-01 23:50:00,1.6532,1.6532,1.6532,1.6532,34299999.0
2007-07-01 23:51:00,1.6532,1.6533,1.6532,1.6532,75799998.0
2007-07-01 23:52:00,1.6533,1.6535,1.6533,1.6535,133399998.0
2007-07-01 23:53:00,1.6535,1.6535,1.6532,1.6532,292299991.0
2007-07-01 23:54:00,1.6533,1.6533,1.6533,1.6533,229799995.0
2007-07-01 23:55:00,1.6532,1.6532,1.6532,1.6532,35099998.0
2007-07-01 23:56:00,1.6533,1.6533,1.6533,1.6533,100499998.0
2007-07-01 23:57:00,1.6533,1.6533,1.6533,1.6533,138099999.0
2007-07-01 23:58:00,1.6533,1.6533,1.6532,1.6532,54300002.0
2007-07-01 23:59:00,1.6533,1.6533,1.6533,1.6533,8000000.0
2007-07-02 00:00:00,1.6533,1.6534,1.6533,1.6533,793699996.0
2007-07-02 00:01:00,1.6533,1.6534,1.6533,1.6534,484099998.0
2007-07-02 00:02:00,1.6534,1.6534,1.6533,1.6533,179599999.0
2007-07-02 00:03:00,1.6533,1.6533,1.6533,1.6533,529600006.0
2007-07-02 00:04:00,1.6533,1.6533,1.6533,1.6533,173400000.0
2007-07-02 00:05:00,1.6533,1.6533,1.6533,1.6533,87300002.0
2007-07-02 00:06:00,1.6533,1.6533,1.6532,1.6532,593400001.0
2007-07-02 00:07:00,1.6532,1.6533,1.6531,1.65315,548399999.0
2007-07-02 00:08:00,1.6532,1.6532,1.653,1.6532,1088200009.0
2007-07-02 00:09:00,1.65315,1.6533,1.6531,1.6532,532299999.0
2007-07-02 00:10:00,1.6532,1.6532,1.65315,1.65315,112400004.0
2007-07-02 00:11:00,1.65315,1.6532,1.65315,1.65315,792200007.0
2007-07-02 00:12:00,1.65315,1.6532,1.65315,1.6532,46400000.0
2007-07-02 00:13:00,1.6532,1.6532,1.65315,1.6532,663099976.0
2007-07-02 00:14:00,1.65325,1.65325,1.65325,1.65325,4000000.0
2007-07-02 00:15:00,1.6533,1.6534,1.6533,1.6534,174100002.0
2007-07-02 00:16:00,1.6534,1.6535,1.6533,1.6534,426300002.0
2007-07-02 00:17:00,1.6533,1.6533,1.6533,1.6533,38299999.0
2007-07-02 00:18:00,1.6533,1.6533,1.6533,1.6533,193899997.0
2007-07-02 00:19:00,1.6533,1.6535,1.6533,1.6534,1007200010.0
2007-07-02 00:20:00,1.6534,1.6535,1.6534,1.6535,251200005.0
2007-07-02 00:21:00,1.6535,1.6535,1.65345,1.65345,5600000.0
2007-07-02 00:22:00,1.65345,1.65345,1.65345,1.65345,8000000.0
2007-07-02 00:23:00,1.65345,1.6536,1.65345,1.65345,262000002.0
2007-07-02 00:24:00,1.6534,1.6535,1.6534,1.6534,36300000.0
2007-07-02 00:25:00,1.65345,1.6535,1.6533,1.6534,112099999.0
2007-07-02 00:26:00,1.6534,1.6535,1.6533,1.6535,135100000.0
2007-07-02 00:27:00,1.6535,1.6536,1.65345,1.65345,98400000.0
2007-07-02 00:28:00,1.6535,1.65355,1.6535,1.65355,47200000.0
2007-07-02 00:29:00,1.65355,1.65355,1.65335,1.65335,103200000.0
2007-07-02 00:30:00,1.65335,1.65335,1.6533,1.65335,133499998.0
2007-07-02 00:31:00,1.65335,1.6534,1.65335,1.6534,30400000.0
2007-07-02 00:32:00,1.6534,1.6534,1.65335,1.65335,12800000.0
2007-07-02 00:33:00,1.65345,1.65345,1.6533,1.65345,334799998.0
2007-07-02 00:34:00,1.65345,1.65345,1.6533,1.6533,52700000.0
2007-07-02 00:35:00,1.65335,1.65345,1.65285,1.65305,594799995.0
2007-07-02 00:36:00,1.65305,1.6531,1.65305,1.6531,153799997.0
2007-07-02 00:37:00,1.6531,1.6532,1.6531,1.65315,136300000.0
2007-07-02 00:38:00,1.65315,1.65315,1.65315,1.65315,20800000.0
2007-07-02 00:39:00,1.65315,1.65315,1.65315,1.65315,1600000.0
2007-07-02 00:40:00,1.65315,1.65315,1.65315,1.65315,12800000.0
2007-07-02 00:41:00,1.65315,1.65315,1.653,1.653,282900011.0
2007-07-02 00:42:00,1.653,1.653,1.6529,1.6529,413499994.0
2007-07-02 00:43:00,1.6529,1.653,1.6529,1.653,892600000.0
2007-07-02 00:44:00,1.653,1.653,1.6529,1.653,247500002.0
2007-07-02 00:45:00,1.653,1.653,1.653,1.653,120600001.0
2007-07-02 00:46:00,1.653,1.653,1.6529,1.6529,114900000.0
2007-07-02 00:47:00,1.65295,1.653,1.65295,1.653,198000002.0
2007-07-02 00:48:00,1.653,1.6534,1.653,1.65325,471100003.0
2007-07-02 00:49:00,1.65325,1.6535,1.65325,1.65325,761299994.0
2007-07-02 00:50:00,1.6533,1.6533,1.6533,1.6533,358700001.0
2007-07-02 00:51:00,1.6533,1.6533,1.6533,1.6533,57400002.0
2007-07-02 00:52:00,1.65267,1.65317,1.65267,1.6529,1911599979.0
2007-07-02 00:53:00,1.65355,1.6536,1.6535,1.6535,314299998.0
2007-07-02 00:54:00,1.6536,1.6537,1.6535,1.6537,720000006.0
2007-07-02 00:55:00,1.6537,1.6537,1.6537,1.6537,24000000.0
2007-07-02 00:56:00,1.65339,1.65376,1.65339,1.65353,512099986.0
2007-07-02 00:57:00,1.6537,1.65375,1.6537,1.65375,665199998.0
2007-07-02 00:58:00,1.65375,1.65375,1.6537,1.6537,112400001.0
2007-07-02 00:59:00,1.6537,1.6537,1.65355,1.65355,221500001.0
2007-07-02 01:00:00,1.65355,1.65355,1.65355,1.65355,52699999.0
2007-07-02 01:01:00,1.6536,1.6536,1.6536,1.6536,190700001.0
2007-07-02 01:02:00,1.6536,1.6537,1.6536,1.6537,338400001.0
2007-07-02 01:03:00,1.6537,1.6537,1.6537,1.6537,26299999.0
2007-07-02 01:04:00,1.65349,1.65349,1.65317,1.65317,2089699991.0
2007-07-02 01:05:00,1.6537,1.6538,1.6537,1.6538,281100000.0
2007-07-02 01:06:00,1.6538,1.6538,1.6538,1.6538,46400000.0
2007-07-02 01:07:00,1.6538,1.6538,1.65375,1.65375,44800000.0
2007-07-02 01:08:00,1.6538,1.6538,1.6538,1.6538,83999999.0
2007-07-02 01:09:00,1.6538,1.6539,1.6538,1.65385,472799999.0
2007-07-02 01:10:00,1.654,1.6541,1.6539,1.65405,142399997.0
2007-07-02 01:11:00,1.65405,1.65405,1.65385,1.65395,273799998.0
2007-07-02 01:12:00,1.654,1.6541,1.654,1.6541,71999999.0
2007-07-02 01:13:00,1.6541,1.6544,1.65405,1.6541,314000001.0
2007-07-02 01:14:00,1.6541,1.6541,1.6541,1.6541,26299999.0
2007-07-02 01:15:00,1.65391,1.65391,1.65369,1.65369,9600000.0
2007-07-02 01:16:00,1.6541,1.6541,1.6541,1.6541,191400000.0
2007-07-02 01:17:00,1.6541,1.6541,1.65405,1.6541,228899998.0
2007-07-02 01:18:00,1.6541,1.6543,1.6541,1.6542,309099999.0
2007-07-02 01:19:00,1.65409,1.65409,1.65372,1.65385,174799996.0
2007-07-02 01:20:00,1.654,1.65405,1.65349,1.65349,1199999975.0
2007-07-02 01:21:00,1.65391,1.65403,1.6536,1.65395,1669499979.0
2007-07-02 01:22:00,1.6542,1.6542,1.6541,1.65415,149199999.0
2007-07-02 01:23:00,1.65416,1.65416,1.6537,1.65387,395700004.0
2007-07-02 01:24:00,1.65388,1.65427,1.65366,1.65379,325299999.0
2007-07-02 01:25:00,1.6542,1.6542,1.65415,1.6542,16800000.0
2007-07-02 01:26:00,1.654,1.65427,1.65375,1.65426,240700000.0
2007-07-02 01:27:00,1.6542,1.6542,1.65415,1.65415,112800000.0
2007-07-02 01:28:00,1.6542,1.6542,1.6542,1.6542,2100000.0
2007-07-02 01:29:00,1.65369,1.65409,1.65369,1.65409,60000000.0
2007-07-02 01:30:00,1.65405,1.65406,1.65375,1.65405,15200000.0
2007-07-02 01:31:00,1.65398,1.65414,1.65389,1.65414,20800000.0
2007-07-02 01:32:00,1.6542,1.6542,1.6542,1.6542,12800000.0
2007-07-02 01:33:00,1.6542,1.6542,1.6542,1.6542,12800000.0
2007-07-02 01:34:00,1.6542,1.6542,1.6542,1.6542,140800000.0
2007-07-02 01:35:00,1.6542,1.6543,1.6542,1.6542,116800000.0
2007-07-02 01:36:00,1.6542,1.6543,1.6541,1.6543,510399999.0
2007-07-02 01:37:00,1.6543,1.6543,1.6542,1.6542,177400000.0
2007-07-02 01:38:00,1.65415,1.6542,1.65415,1.6542,125300000.0
2007-07-02 01:39:00,1.6542,1.6542,1.65415,1.65415,42400000.0
2007-07-02 01:40:00,1.65397,1.6541,1.6538,1.6538,524499999.0
2007-07-02 01:41:00,1.6542,1.6542,1.6542,1.6542,58400000.0
2007-07-02 01:42:00,1.6542,1.6542,1.6542,1.6542,10400000.0
2007-07-02 01:43:00,1.65404,1.65425,1.65389,1.65391,646400003.0
2007-07-02 01:44:00,1.65382,1.6539,1.65381,1.65385,403900002.0
2007-07-02 01:45:00,1.6542,1.6542,1.6542,1.6542,154400002.0
2007-07-02 01:46:00,1.6542,1.6543,1.65415,1.6543,227700001.0
2007-07-02 01:47:00,1.6543,1.6543,1.65425,1.65425,11200000.0
2007-07-02 01:48:00,1.65425,1.65425,1.6542,1.6542,21599999.0
2007-07-02 01:49:00,1.6542,1.6542,1.65415,1.65415,293600000.0
2007-07-02 01:50:00,1.65415,1.65415,1.6541,1.6541,163400000.0
2007-07-02 01:51:00,1.6541,1.6542,1.654,1.65405,251899999.0
2007-07-02 01:52:00,1.6541,1.65425,1.65405,1.65405,538900004.0
2007-07-02 01:53:00,1.65405,1.6542,1.65405,1.6542,266199999.0
2007-07-02 01:54:00,1.6542,1.6542,1.6541,1.6541,337899994.0
2007-07-02 01:55:00,1.6541,1.6542,1.65405,1.65405,410900003.0
2007-07-02 01:56:00,1.6541,1.6541,1.65395,1.6541,589900000.0
2007-07-02 01:57:00,1.6541,1.65415,1.65405,1.6541,382200000.0
2007-07-02 01:58:00,1.65397,1.65397,1.65376,1.65377,359199998.0
2007-07-02 01:59:00,1.65384,1.65412,1.65373,1.65405,909100003.0
2007-07-02 02:00:00,1.6541,1.6541,1.6537,1.654,1271600009.0
2007-07-02 02:01:00,1.654,1.6541,1.65395,1.6541,631900002.0
2007-07-02 02:02:00,1.65385,1.654,1.65353,1.65354,547599995.0
2007-07-02 02:03:00,1.6541,1.6541,1.6541,1.6541,40000000.0
2007-07-02 02:04:00,1.6541,1.6541,1.6541,1.6541,186900001.0
2007-07-02 02:05:00,1.6541,1.6541,1.65405,1.65405,140499995.0
2007-07-02 02:06:00,1.65407,1.65411,1.65374,1.65403,120799998.0
2007-07-02 02:07:00,1.6541,1.6541,1.65405,1.6541,372099999.0
2007-07-02 02:08:00,1.6541,1.6542,1.6541,1.6542,513100000.0
2007-07-02 02:09:00,1.65415,1.65415,1.65415,1.65415,35099998.0
2007-07-02 02:10:00,1.6542,1.6542,1.6542,1.6542,14400000.0
2007-07-02 02:11:00,1.6542,1.6543,1.6542,1.6543,360500002.0
2007-07-02 02:12:00,1.6539,1.65404,1.65388,1.65399,524199997.0
2007-07-02 02:13:00,1.6543,1.6543,1.6542,1.6543,89400002.0
2007-07-02 02:14:00,1.6542,1.6542,1.6542,1.6542,28800000.0
2007-07-02 02:15:00,1.6542,1.6543,1.65415,1.6542,1120599992.0
2007-07-02 02:16:00,1.6542,1.6542,1.6542,1.6542,157099997.0
2007-07-02 02:17:00,1.6542,1.6542,1.6542,1.6542,50199999.0
2007-07-02 02:18:00,1.6542,1.6542,1.6542,1.6542,12000000.0
2007-07-02 02:19:00,1.6542,1.6543,1.6542,1.6542,115099999.0
2007-07-02 02:20:00,1.6542,1.6542,1.6542,1.6542,126699997.0
2007-07-02 02:21:00,1.6542,1.6542,1.6542,1.6542,124399998.0
2007-07-02 02:22:00,1.6542,1.6542,1.65405,1.65405,275299994.0
2007-07-02 02:23:00,1.6541,1.6541,1.65395,1.6541,208199994.0
2007-07-02 02:24:00,1.6541,1.6541,1.654,1.6541,44000001.0
2007-07-02 02:25:00,1.6541,1.6541,1.654,1.654,133299994.0
2007-07-02 02:26:00,1.654,1.654,1.6538,1.6539,967099989.0
2007-07-02 02:27:00,1.6539,1.6539,1.6538,1.6538,285199996.0
2007-07-02 02:28:00,1.6539,1.6539,1.6538,1.6538,111499999.0
2007-07-02 02:29:00,1.6538,1.6539,1.6538,1.6538,383899992.0
2007-07-02 02:30:00,1.6538,1.6539,1.6538,1.6538,306700000.0
2007-07-02 02:31:00,1.6538,1.6538,1.6538,1.6538,234400000.0
2007-07-02 02:32:00,1.6538,1.6539,1.6538,1.6539,76800000.0
2007-07-02 02:33:00,1.6539,1.6539,1.65365,1.65365,1088300006.0
2007-07-02 02:34:00,1.6537,1.6538,1.6537,1.6538,150400000.0
2007-07-02 02:35:00,1.6538,1.6538,1.6537,1.6538,432500003.0
2007-07-02 02:36:00,1.6537,1.6538,1.65365,1.6538,565600008.0
2007-07-02 02:37:00,1.6538,1.6538,1.6537,1.6537,171900000.0
2007-07-02 02:38:00,1.6537,1.6538,1.6537,1.65375,173600004.0
2007-07-02 02:39:00,1.6538,1.6539,1.6537,1.6538,432399999.0
2007-07-02 02:40:00,1.6538,1.654,1.6537,1.654,625799997.0
2007-07-02 02:41:00,1.65395,1.654,1.6539,1.654,72000000.0
2007-07-02 02:42:00,1.654,1.654,1.654,1.654,36000000.0
2007-07-02 02:43:00,1.654,1.654,1.654,1.654,27200000.0
2007-07-02 02:44:00,1.654,1.654,1.654,1.654,28000000.0
2007-07-02 02:45:00,1.654,1.654,1.6539,1.654,207799998.0
2007-07-02 02:46:00,1.654,1.654,1.6539,1.6539,198399999.0
2007-07-02 02:47:00,1.6539,1.6539,1.6538,1.6539,305600007.0
2007-07-02 02:48:00,1.6539,1.6539,1.6538,1.6538,57600000.0
2007-07-02 02:49:00,1.65385,1.6539,1.6538,1.6538,135999999.0
2007-07-02 02:50:00,1.6538,1.6538,1.6538,1.6538,213599992.0
2007-07-02 02:51:00,1.6538,1.6538,1.6538,1.6538,60000000.0
2007-07-02 02:52:00,1.6538,1.6538,1.6537,1.6537,242299997.0
2007-07-02 02:53:00,1.6537,1.6537,1.6536,1.65365,471799998.0
2007-07-02 02:54:00,1.65365,1.6537,1.6536,1.6537,467799994.0
2007-07-02 02:55:00,1.6537,1.6537,1.6536,1.6537,161700001.0
2007-07-02 02:56:00,1.6537,1.6538,1.6537,1.6538,746399988.0
2007-07-02 02:57:00,1.6538,1.6538,1.6538,1.6538,320800001.0
2007-07-02 02:58:00,1.6538,1.6538,1.6538,1.6538,465600001.0
2007-07-02 02:59:00,1.6538,1.6538,1.65365,1.65365,483199997.0
2007-07-02 03:00:00,1.65365,1.6537,1.65365,1.6537,415199996.0
2007-07-02 03:01:00,1.6537,1.6537,1.6537,1.6537,49400002.0
2007-07-02 03:02:00,1.6537,1.6537,1.6534,1.6534,717300001.0
2007-07-02 03:03:00,1.6534,1.6537,1.6534,1.6537,786400004.0
2007-07-02 03:04:00,1.6537,1.6537,1.6537,1.6537,276499999.0
2007-07-02 03:05:00,1.6537,1.6537,1.6537,1.6537,1718699976.0
2007-07-02 03:06:00,1.6537,1.6537,1.6537,1.6537,130199995.0
2007-07-02 03:07:00,1.6537,1.6537,1.65365,1.6537,307400000.0
2007-07-02 03:08:00,1.65365,1.6538,1.65365,1.65365,310600000.0
2007-07-02 03:09:00,1.6537,1.6537,1.65365,1.65365,28000000.0
2007-07-02 03:10:00,1.6537,1.6537,1.6536,1.6537,216400004.0
2007-07-02 03:11:00,1.6537,1.6537,1.6537,1.6537,123399999.0
2007-07-02 03:12:00,1.65365,1.65365,1.65365,1.65365,77400002.0
2007-07-02 03:13:00,1.6537,1.6537,1.6537,1.6537,256999998.0
2007-07-02 03:14:00,1.6537,1.6537,1.6537,1.6537,361700001.0
2007-07-02 03:15:00,1.6537,1.6537,1.6536,1.6536,781799998.0
2007-07-02 03:16:00,1.6536,1.6536,1.65355,1.65355,59799999.0
2007-07-02 03:17:00,1.65355,1.6537,1.65355,1.6536,130999998.0
2007-07-02 03:18:00,1.65342,1.65349,1.6533,1.65343,175200000.0
2007-07-02 03:19:00,1.6536,1.6537,1.6536,1.6536,201899999.0
2007-07-02 03:20:00,1.6536,1.6537,1.6536,1.6537,237100002.0
2007-07-02 03:21:00,1.6537,1.6537,1.6536,1.6537,312799995.0
2007-07-02 03:22:00,1.65352,1.65363,1.65332,1.65342,191900001.0
2007-07-02 03:23:00,1.6537,1.6537,1.6537,1.6537,229599994.0
2007-07-02 03:24:00,1.6537,1.6537,1.6537,1.6537,105199996.0
2007-07-02 03:25:00,1.6537,1.6537,1.6537,1.6537,26299999.0
2007-07-02 03:26:00,1.65333,1.65333,1.65312,1.65313,87800004.0
2007-07-02 03:27:00,1.6537,1.6537,1.6537,1.6537,44599998.0
2007-07-02 03:28:00,1.65341,1.65352,1.65333,1.65339,136300003.0
2007-07-02 03:29:00,1.6537,1.6538,1.6537,1.6537,176400000.0
2007-07-02 03:30:00,1.6537,1.6537,1.6537,1.6537,28800000.0
2007-07-02 03:31:00,1.6537,1.6539,1.6537,1.6538,183100001.0
2007-07-02 03:32:00,1.6538,1.6538,1.6537,1.6538,313499998.0
2007-07-02 03:33:00,1.65385,1.654,1.6538,1.6539,191200000.0
2007-07-02 03:34:00,1.6539,1.6539,1.6539,1.6539,89600000.0
2007-07-02 03:35:00,1.6539,1.6539,1.6538,1.6538,135900001.0
2007-07-02 03:36:00,1.6539,1.6539,1.6539,1.6539,79800002.0
2007-07-02 03:37:00,1.6539,1.65395,1.65385,1.65385,439400002.0
2007-07-02 03:38:00,1.6539,1.6539,1.65385,1.6539,167500000.0
2007-07-02 03:39:00,1.65385,1.65405,1.65385,1.65405,125300000.0
2007-07-02 03:40:00,1.654,1.6541,1.65385,1.654,551299998.0
2007-07-02 03:41:00,1.6541,1.6543,1.654,1.6542,260400000.0
2007-07-02 03:42:00,1.6541,1.6541,1.654,1.6541,592699999.0
2007-07-02 03:43:00,1.6541,1.6541,1.654,1.654,448600002.0
2007-07-02 03:44:00,1.654,1.654,1.654,1.654,134100003.0
2007-07-02 03:45:00,1.654,1.654,1.654,1.654,269800004.0
2007-07-02 03:46:00,1.65365,1.65385,1.65365,1.6537,89700000.0
2007-07-02 03:47:00,1.65388,1.65397,1.65382,1.65382,89500000.0
2007-07-02 03:48:00,1.654,1.6541,1.654,1.6541,356600002.0
2007-07-02 03:49:00,1.6541,1.6541,1.654,1.654,732399990.0
2007-07-02 03:50:00,1.654,1.654,1.654,1.654,42299999.0
2007-07-02 03:51:00,1.654,1.654,1.654,1.654,109299999.0
2007-07-02 03:52:00,1.65367,1.65383,1.65349,1.65352,101400000.0
2007-07-02 03:53:00,1.654,1.654,1.654,1.654,97399998.0
2007-07-02 03:54:00,1.65395,1.65395,1.65375,1.6539,413100007.0
2007-07-02 03:55:00,1.65357,1.65366,1.65337,1.65337,543400001.0
2007-07-02 03:56:00,1.65373,1.65381,1.65371,1.65372,576799999.0
2007-07-02 03:57:00,1.65385,1.65385,1.6538,1.6538,31200000.0
2007-07-02 03:58:00,1.6539,1.654,1.6539,1.654,199200000.0
2007-07-02 03:59:00,1.65372,1.65384,1.6537,1.6537,537099997.0
2007-07-02 04:00:00,1.654,1.654,1.654,1.654,220800000.0
2007-07-02 04:01:00,1.654,1.654,1.654,1.654,115200000.0
2007-07-02 04:02:00,1.654,1.654,1.654,1.654,16000000.0
2007-07-02 04:03:00,1.654,1.654,1.65385,1.65385,328299999.0
2007-07-02 04:04:00,1.6539,1.6541,1.6539,1.6541,383700003.0
2007-07-02 04:05:00,1.6541,1.6541,1.6541,1.6541,213000000.0
2007-07-02 04:06:00,1.6541,1.6541,1.65405,1.65405,189100003.0
2007-07-02 04:07:00,1.65405,1.6541,1.65405,1.6541,348800004.0
2007-07-02 04:08:00,1.6541,1.6542,1.65405,1.6541,356600002.0
2007-07-02 04:09:00,1.6541,1.6541,1.65405,1.65405,126100003.0
2007-07-02 04:10:00,1.65376,1.65411,1.65374,1.65387,529599993.0
2007-07-02 04:11:00,1.6541,1.6542,1.6541,1.6541,636199998.0
2007-07-02 04:12:00,1.6541,1.6541,1.654,1.654,271400005.0
2007-07-02 04:13:00,1.65372,1.65393,1.65372,1.65388,116999997.0
2007-07-02 04:14:00,1.65354,1.65377,1.65345,1.65375,142499999.0
2007-07-02 04:15:00,1.654,1.654,1.654,1.654,181499995.0
2007-07-02 04:16:00,1.654,1.654,1.6539,1.65395,121599999.0
2007-07-02 04:17:00,1.65395,1.65395,1.6537,1.6537,2134999981.0
2007-07-02 04:18:00,1.6537,1.6539,1.6537,1.65385,597500003.0
2007-07-02 04:19:00,1.65385,1.65385,1.6537,1.65385,574700005.0
2007-07-02 04:20:00,1.65385,1.65385,1.6538,1.6538,56700000.0
2007-07-02 04:21:00,1.6538,1.6539,1.6538,1.6538,416900000.0
2007-07-02 04:22:00,1.6538,1.6539,1.6538,1.6539,705600000.0
2007-07-02 04:23:00,1.6539,1.6539,1.6539,1.6539,817499995.0
2007-07-02 04:24:00,1.65385,1.6539,1.6538,1.6539,667000005.0
2007-07-02 04:25:00,1.6539,1.6539,1.6538,1.6538,836399999.0
2007-07-02 04:26:00,1.65375,1.65385,1.65375,1.65385,252600000.0
2007-07-02 04:27:00,1.65385,1.65385,1.6538,1.6538,237399998.0
2007-07-02 04:28:00,1.6538,1.6538,1.6538,1.6538,51200000.0
2007-07-02 04:29:00,1.6538,1.6538,1.6538,1.6538,69600001.0
2007-07-02 04:30:00,1.6538,1.65415,1.6538,1.6541,483699994.0
2007-07-02 04:31:00,1.6541,1.6542,1.654,1.6541,400399998.0
2007-07-02 04:32:00,1.6541,1.65425,1.6541,1.6541,165600002.0
2007-07-02 04:33:00,1.6539,1.65404,1.65373,1.65404,112600000.0
2007-07-02 04:34:00,1.65387,1.65401,1.65368,1.65396,476699997.0
2007-07-02 04:35:00,1.6541,1.6541,1.65395,1.654,276500002.0
2007-07-02 04:36:00,1.654,1.654,1.654,1.654,27600000.0
2007-07-02 04:37:00,1.654,1.6543,1.654,1.654,385300001.0
2007-07-02 04:38:00,1.654,1.65415,1.654,1.6541,126600002.0
2007-07-02 04:39:00,1.65404,1.65414,1.65388,1.65398,158000000.0
2007-07-02 04:40:00,1.6541,1.6542,1.6541,1.6542,72000000.0
2007-07-02 04:41:00,1.65415,1.65415,1.654,1.65405,608300002.0
2007-07-02 04:42:00,1.65398,1.65398,1.65372,1.65372,48000000.0
2007-07-02 04:43:00,1.6541,1.6541,1.65405,1.6541,303300000.0
2007-07-02 04:44:00,1.65405,1.6541,1.65405,1.6541,199899998.0
2007-07-02 04:45:00,1.6541,1.6541,1.654,1.6541,183200000.0
2007-07-02 04:46:00,1.6541,1.6541,1.6541,1.6541,14400000.0
2007-07-02 04:47:00,1.6541,1.6541,1.65405,1.65405,122900000.0
2007-07-02 04:48:00,1.65405,1.6541,1.65395,1.65405,392399993.0
2007-07-02 04:49:00,1.65405,1.65405,1.6537,1.6538,231700000.0
2007-07-02 04:50:00,1.6538,1.6539,1.6538,1.6539,229099997.0
2007-07-02 04:51:00,1.6539,1.6542,1.6539,1.6541,897199992.0
2007-07-02 04:52:00,1.6541,1.6541,1.654,1.654,88699999.0
2007-07-02 04:53:00,1.654,1.6541,1.65395,1.65405,188499999.0
2007-07-02 04:54:00,1.65405,1.6542,1.654,1.65405,421600002.0
2007-07-02 04:55:00,1.6541,1.6541,1.6541,1.6541,4000000.0
2007-07-02 04:56:00,1.6541,1.6541,1.654,1.6541,440300005.0
2007-07-02 04:57:00,1.6541,1.6541,1.654,1.654,269300003.0
2007-07-02 04:58:00,1.654,1.654,1.65395,1.65395,248900001.0
2007-07-02 04:59:00,1.65395,1.654,1.65385,1.65385,59200000.0
2007-07-02 05:00:00,1.65349,1.65372,1.65331,1.65352,132800000.0
2007-07-02 05:01:00,1.65353,1.65368,1.6535,1.65365,48000000.0
2007-07-02 05:02:00,1.65358,1.65365,1.65343,1.65343,84000000.0
2007-07-02 05:03:00,1.6539,1.6539,1.6539,1.6539,4000000.0
2007-07-02 05:04:00,1.65377,1.65377,1.65357,1.65358,83799998.0
2007-07-02 05:05:00,1.65348,1.65383,1.65347,1.65369,100499997.0
2007-07-02 05:06:00,1.6539,1.6539,1.6539,1.6539,293600000.0
2007-07-02 05:07:00,1.6539,1.6539,1.6539,1.6539,12000000.0
2007-07-02 05:08:00,1.6539,1.6539,1.6539,1.6539,158400000.0
2007-07-02 05:09:00,1.65376,1.65379,1.65367,1.65379,10200000.0
2007-07-02 05:10:00,1.65372,1.6538,1.65355,1.6538,32000000.0
2007-07-02 05:11:00,1.6539,1.654,1.6539,1.654,456000001.0
2007-07-02 05:12:00,1.65381,1.65386,1.65367,1.65378,48800000.0
2007-07-02 05:13:00,1.654,1.654,1.654,1.654,10400000.0
2007-07-02 05:14:00,1.65376,1.65376,1.65337,1.65337,14400000.0
2007-07-02 05:15:00,1.654,1.654,1.6539,1.6539,253100001.0
2007-07-02 05:16:00,1.6539,1.65405,1.6539,1.6539,125799999.0
2007-07-02 05:17:00,1.6539,1.6539,1.6539,1.6539,416599998.0
2007-07-02 05:18:00,1.65387,1.65388,1.65337,1.65337,13600000.0
2007-07-02 05:19:00,1.6539,1.6539,1.6539,1.6539,42299999.0
2007-07-02 05:20:00,1.6539,1.654,1.65385,1.654,211599999.0
2007-07-02 05:21:00,1.65395,1.654,1.65395,1.654,191200000.0
2007-07-02 05:22:00,1.654,1.654,1.65395,1.65395,86400000.0
2007-07-02 05:23:00,1.654,1.6541,1.65395,1.65395,198399999.0
2007-07-02 05:24:00,1.65395,1.6542,1.65395,1.6541,188500000.0
2007-07-02 05:25:00,1.6536,1.65385,1.6536,1.65385,10400000.0
2007-07-02 05:26:00,1.65397,1.654,1.65376,1.6539,82300001.0
2007-07-02 05:27:00,1.65411,1.65411,1.65359,1.6536,87200000.0
2007-07-02 05:28:00,1.6541,1.6541,1.6541,1.6541,36000000.0
2007-07-02 05:29:00,1.6541,1.6541,1.65395,1.65395,209300001.0
2007-07-02 05:30:00,1.65395,1.6541,1.65395,1.6541,419199988.0
2007-07-02 05:31:00,1.6541,1.6541,1.6541,1.6541,9200000.0
2007-07-02 05:32:00,1.6541,1.6542,1.6541,1.6542,167699998.0
2007-07-02 05:33:00,1.6542,1.6542,1.65415,1.65415,28000000.0
2007-07-02 05:34:00,1.6542,1.6542,1.6542,1.6542,76800000.0
2007-07-02 05:35:00,1.65405,1.65405,1.6536,1.65399,149600000.0
2007-07-02 05:36:00,1.6542,1.6542,1.6542,1.6542,28800000.0
2007-07-02 05:37:00,1.65398,1.65401,1.65371,1.65401,82400000.0
2007-07-02 05:38:00,1.6542,1.6542,1.6542,1.6542,41600000.0
2007-07-02 05:39:00,1.65392,1.65392,1.65359,1.65362,81599999.0
2007-07-02 05:40:00,1.6542,1.6542,1.6541,1.6541,61600000.0
2007-07-02 05:41:00,1.6541,1.6541,1.65395,1.65395,560299996.0
2007-07-02 05:42:00,1.654,1.6541,1.65395,1.6541,275200000.0
2007-07-02 05:43:00,1.65384,1.65391,1.6535,1.65375,621899995.0
2007-07-02 05:44:00,1.6541,1.6541,1.6541,1.6541,44000000.0
2007-07-02 05:45:00,1.65402,1.65402,1.65351,1.65392,107200000.0
2007-07-02 05:46:00,1.6541,1.6541,1.6541,1.6541,52000000.0
2007-07-02 05:47:00,1.6541,1.6541,1.654,1.654,85400002.0
2007-07-02 05:48:00,1.654,1.6541,1.654,1.6541,87000002.0
2007-07-02 05:49:00,1.65352,1.65392,1.65352,1.65392,64000000.0
2007-07-02 05:50:00,1.65352,1.65399,1.65352,1.65387,67300000.0
2007-07-02 05:51:00,1.65359,1.65363,1.65359,1.65363,35200001.0
2007-07-02 05:52:00,1.6535,1.65366,1.65348,1.65348,108899998.0
2007-07-02 05:53:00,1.65393,1.65393,1.65379,1.65379,57599999.0
2007-07-02 05:54:00,1.65425,1.6543,1.65425,1.6543,10400000.0
2007-07-02 05:55:00,1.65425,1.65425,1.6541,1.6541,15200000.0
2007-07-02 05:56:00,1.6541,1.6543,1.6541,1.6543,186599998.0
2007-07-02 05:57:00,1.6543,1.6543,1.6543,1.6543,113099996.0
2007-07-02 05:58:00,1.6543,1.6544,1.6543,1.6544,344599993.0
2007-07-02 05:59:00,1.6544,1.6544,1.6541,1.6541,609199985.0
2007-07-02 06:00:00,1.6541,1.6542,1.654,1.65415,406500003.0
2007-07-02 06:01:00,1.6542,1.6542,1.654,1.654,109399998.0
2007-07-02 06:02:00,1.654,1.6541,1.654,1.6541,292299991.0
2007-07-02 06:03:00,1.6541,1.6541,1.6539,1.6539,332099994.0
2007-07-02 06:04:00,1.6539,1.654,1.65385,1.65385,832399995.0
2007-07-02 06:05:00,1.6539,1.654,1.6539,1.654,75100001.0
2007-07-02 06:06:00,1.654,1.654,1.6537,1.6539,665500007.0
2007-07-02 06:07:00,1.6538,1.654,1.65375,1.6538,742399996.0
2007-07-02 06:08:00,1.6538,1.6539,1.65375,1.6539,282400001.0
2007-07-02 06:09:00,1.6539,1.654,1.6538,1.65385,790999997.0
2007-07-02 06:10:00,1.65385,1.6539,1.65385,1.6539,96000000.0
2007-07-02 06:11:00,1.6539,1.6541,1.65385,1.6541,294400001.0
2007-07-02 06:12:00,1.6541,1.6541,1.65405,1.65405,52800000.0
2007-07-02 06:13:00,1.6542,1.6543,1.6542,1.6543,41600000.0
2007-07-02 06:14:00,1.6543,1.6543,1.6541,1.6542,245900000.0
2007-07-02 06:15:00,1.65415,1.6543,1.6539,1.6542,619200006.0
2007-07-02 06:16:00,1.6542,1.6542,1.6539,1.6541,72800000.0
2007-07-02 06:17:00,1.65405,1.6542,1.65405,1.6541,366500003.0
2007-07-02 06:18:00,1.6541,1.6541,1.6541,1.6541,48700001.0
2007-07-02 06:19:00,1.6541,1.6541,1.6541,1.6541,342800002.0
2007-07-02 06:20:00,1.6541,1.6541,1.65395,1.654,539500000.0
2007-07-02 06:21:00,1.654,1.654,1.654,1.654,72799997.0
2007-07-02 06:22:00,1.654,1.654,1.6537,1.6539,279099999.0
2007-07-02 06:23:00,1.65385,1.6539,1.6536,1.6538,980000001.0
2007-07-02 06:24:00,1.6538,1.6538,1.6538,1.6538,40700001.0
2007-07-02 06:25:00,1.6538,1.6538,1.65375,1.6538,168600001.0
2007-07-02 06:26:00,1.6538,1.6538,1.65375,1.65375,42400000.0
2007-07-02 06:27:00,1.6538,1.6538,1.6537,1.6537,265199996.0
2007-07-02 06:28:00,1.6537,1.6538,1.6537,1.6538,161600001.0
2007-07-02 06:29:00,1.6538,1.6538,1.65365,1.65365,491200002.0
2007-07-02 06:30:00,1.6537,1.6539,1.6537,1.6539,790699998.0
2007-07-02 06:31:00,1.6539,1.654,1.6538,1.654,68200001.0
2007-07-02 06:32:00,1.654,1.654,1.654,1.654,1100000.0
2007-07-02 06:33:00,1.654,1.654,1.6537,1.654,223399997.0
2007-07-02 06:34:00,1.65367,1.6538,1.65346,1.65375,479399996.0
2007-07-02 06:35:00,1.654,1.654,1.6538,1.6539,386199996.0
2007-07-02 06:36:00,1.6539,1.654,1.6539,1.6539,16400000.0
2007-07-02 06:37:00,1.654,1.654,1.654,1.654,789899993.0
2007-07-02 06:38:00,1.654,1.654,1.65395,1.654,437099995.0
2007-07-02 06:39:00,1.654,1.654,1.65395,1.654,279999995.0
2007-07-02 06:40:00,1.654,1.654,1.654,1.654,200000.0
2007-07-02 06:41:00,1.6539,1.6539,1.6539,1.6539,23200000.0
2007-07-02 06:42:00,1.6539,1.6539,1.65385,1.6539,119300000.0
2007-07-02 06:43:00,1.6539,1.6539,1.6535,1.6536,533199993.0
2007-07-02 06:44:00,1.6536,1.6537,1.6536,1.6537,446400000.0
2007-07-02 06:45:00,1.6538,1.6538,1.6538,1.6538,37600000.0
2007-07-02 06:46:00,1.6538,1.6539,1.6538,1.6538,35200000.0
2007-07-02 06:47:00,1.6539,1.6539,1.65375,1.6538,828499992.0
2007-07-02 06:48:00,1.6538,1.6539,1.65375,1.6538,908399991.0
2007-07-02 06:49:00,1.6538,1.6538,1.6538,1.6538,138099998.0
2007-07-02 06:50:00,1.6539,1.6539,1.6538,1.6538,62399998.0
2007-07-02 06:51:00,1.6538,1.6539,1.6538,1.6538,249199996.0
2007-07-02 06:52:00,1.6538,1.6539,1.6538,1.6538,237099993.0
2007-07-02 06:53:00,1.6538,1.6539,1.6538,1.6539,390500005.0
2007-07-02 06:54:00,1.6539,1.654,1.6539,1.654,727400014.0
2007-07-02 06:55:00,1.654,1.6541,1.654,1.6541,645000011.0
2007-07-02 06:56:00,1.6541,1.6543,1.6541,1.65425,330900000.0
2007-07-02 06:57:00,1.65425,1.6544,1.65425,1.6544,1506599962.0
2007-07-02 06:58:00,1.6544,1.6544,1.6544,1.6544,14400000.0
2007-07-02 06:59:00,1.65435,1.65435,1.6542,1.6543,376000001.0
2007-07-02 07:00:00,1.6543,1.6545,1.6543,1.6545,710500003.0
2007-07-02 07:01:00,1.6545,1.6545,1.6543,1.6545,297799997.0
2007-07-02 07:02:00,1.6545,1.6545,1.6544,1.6544,207200000.0
2007-07-02 07:03:00,1.6544,1.6544,1.6543,1.6544,240599996.0
2007-07-02 07:04:00,1.6544,1.6544,1.6544,1.6544,62200000.0
2007-07-02 07:05:00,1.6544,1.6544,1.65425,1.6543,573099992.0
2007-07-02 07:06:00,1.6543,1.6544,1.6543,1.6543,175199995.0
2007-07-02 07:07:00,1.6543,1.6543,1.6543,1.6543,18400000.0
2007-07-02 07:08:00,1.65416,1.65416,1.65395,1.65395,57400000.0
2007-07-02 07:09:00,1.6543,1.6543,1.6543,1.6543,137400001.0
2007-07-02 07:10:00,1.6543,1.6543,1.6543,1.6543,822700005.0
2007-07-02 07:11:00,1.6543,1.6544,1.65425,1.6543,253300003.0
2007-07-02 07:12:00,1.65398,1.65435,1.65392,1.65392,1216799997.0
2007-07-02 07:13:00,1.6543,1.6543,1.6543,1.6543,114800004.0
2007-07-02 07:14:00,1.6543,1.6545,1.6543,1.6543,927700003.0
2007-07-02 07:15:00,1.6541,1.6542,1.65358,1.65408,364000005.0
2007-07-02 07:16:00,1.65413,1.65419,1.65362,1.65401,203300003.0
2007-07-02 07:17:00,1.65392,1.65409,1.65376,1.6539,107600000.0
2007-07-02 07:18:00,1.6538,1.654,1.65375,1.65379,81300000.0
2007-07-02 07:19:00,1.6543,1.6543,1.6543,1.6543,78100003.0
2007-07-02 07:20:00,1.6543,1.6543,1.65425,1.6543,165899996.0
2007-07-02 07:21:00,1.6543,1.6543,1.6543,1.6543,73300002.0
2007-07-02 07:22:00,1.6543,1.6544,1.6543,1.6544,741099995.0
2007-07-02 07:23:00,1.6544,1.6545,1.65425,1.6544,811199997.0
2007-07-02 07:24:00,1.6545,1.6545,1.6543,1.6543,371800001.0
2007-07-02 07:25:00,1.6539,1.6543,1.65385,1.6543,522699998.0
2007-07-02 07:26:00,1.6543,1.6543,1.6543,1.6543,36700001.0
2007-07-02 07:27:00,1.6543,1.6544,1.6543,1.6543,186900001.0
2007-07-02 07:28:00,1.6543,1.6544,1.6543,1.6543,482800001.0
2007-07-02 07:29:00,1.6543,1.6543,1.6543,1.6543,292100007.0
2007-07-02 07:30:00,1.6543,1.6543,1.6543,1.6543,51100001.0
2007-07-02 07:31:00,1.6543,1.6543,1.6543,1.6543,100499998.0
2007-07-02 07:32:00,1.65394,1.65399,1.65389,1.65392,763499996.0
2007-07-02 07:33:00,1.6543,1.6544,1.6542,1.6543,979599998.0
2007-07-02 07:34:00,1.65425,1.6544,1.6541,1.6543,1243199986.0
2007-07-02 07:35:00,1.6543,1.6543,1.6542,1.6542,552800001.0
2007-07-02 07:36:00,1.6542,1.6543,1.654,1.6543,537600000.0
2007-07-02 07:37:00,1.6543,1.6543,1.6543,1.6543,148399998.0
2007-07-02 07:38:00,1.6543,1.6543,1.6542,1.6543,339500001.0
2007-07-02 07:39:00,1.6543,1.6543,1.6542,1.6542,310400000.0
2007-07-02 07:40:00,1.6542,1.6542,1.6541,1.6542,719700008.0
2007-07-02 07:41:00,1.6542,1.6542,1.6542,1.6542,70299999.0
2007-07-02 07:42:00,1.6542,1.6543,1.6542,1.6542,576399982.0
2007-07-02 07:43:00,1.6542,1.6542,1.6542,1.6542,48700001.0
2007-07-02 07:44:00,1.6542,1.6542,1.6542,1.6542,449300001.0
2007-07-02 07:45:00,1.65398,1.65408,1.65365,1.65378,1132900002.0
2007-07-02 07:46:00,1.6542,1.6542,1.6542,1.6542,46299999.0
2007-07-02 07:47:00,1.6542,1.6542,1.6542,1.6542,760600006.0
2007-07-02 07:48:00,1.6542,1.6543,1.65415,1.6542,631499999.0
2007-07-02 07:49:00,1.6542,1.6542,1.6542,1.6542,111700003.0
2007-07-02 07:50:00,1.65392,1.65418,1.65387,1.65387,393099994.0
2007-07-02 07:51:00,1.6542,1.6542,1.6542,1.6542,107700001.0
2007-07-02 07:52:00,1.6542,1.6545,1.6542,1.6544,283000000.0
2007-07-02 07:53:00,1.6544,1.6544,1.65415,1.6542,884599992.0
2007-07-02 07:54:00,1.6542,1.6543,1.65415,1.6542,1707899997.0
2007-07-02 07:55:00,1.65415,1.6543,1.65415,1.65425,613599990.0
2007-07-02 07:56:00,1.65425,1.6543,1.6542,1.6543,26400000.0
2007-07-02 07:57:00,1.6543,1.6543,1.6543,1.6543,1400000.0
2007-07-02 07:58:00,1.65416,1.65417,1.65359,1.65415,185300000.0
2007-07-02 07:59:00,1.65425,1.65425,1.6538,1.6538,284800001.0
2007-07-02 08:00:00,1.6537,1.6537,1.6534,1.6535,595699995.0
2007-07-02 08:01:00,1.6535,1.6535,1.6533,1.6533,416300002.0
2007-07-02 08:02:00,1.6534,1.6537,1.6534,1.6537,1643800007.0
2007-07-02 08:03:00,1.65365,1.6538,1.6536,1.6538,1643800007.0
2007-07-02 08:04:00,1.65385,1.65385,1.65345,1.6535,1670699990.0
2007-07-02 08:05:00,1.6535,1.6536,1.6533,1.6534,629899996.0
2007-07-02 08:06:00,1.6534,1.6534,1.65325,1.6533,256799996.0
2007-07-02 08:07:00,1.65325,1.6533,1.65325,1.6533,168000001.0
2007-07-02 08:08:00,1.6533,1.65335,1.6533,1.65335,129499999.0
2007-07-02 08:09:00,1.65335,1.65335,1.653,1.6531,402299999.0
2007-07-02 08:10:00,1.65315,1.65335,1.6531,1.6531,818100004.0
2007-07-02 08:11:00,1.6531,1.6531,1.653,1.653,572100008.0
2007-07-02 08:12:00,1.653,1.6532,1.653,1.65305,570400002.0
2007-07-02 08:13:00,1.6531,1.6531,1.65295,1.65295,98400000.0
2007-07-02 08:14:00,1.65295,1.653,1.65275,1.6528,485800004.0
2007-07-02 08:15:00,1.6529,1.6529,1.6524,1.6524,1464399997.0
2007-07-02 08:16:00,1.65235,1.6525,1.6521,1.6524,1593400005.0
2007-07-02 08:17:00,1.6524,1.6525,1.6522,1.6525,1244800004.0
2007-07-02 08:18:00,1.65245,1.6525,1.65245,1.65245,20800000.0
2007-07-02 08:19:00,1.65245,1.6531,1.65245,1.6529,2108399999.0
2007-07-02 08:20:00,1.65285,1.6529,1.65265,1.65265,221899998.0
2007-07-02 08:21:00,1.65265,1.65275,1.65225,1.6523,641600004.0
2007-07-02 08:22:00,1.65225,1.6526,1.6522,1.6524,1767100004.0
2007-07-02 08:23:00,1.6524,1.6525,1.6523,1.6524,1283500001.0
2007-07-02 08:24:00,1.6524,1.6527,1.6524,1.6525,1485199991.0
2007-07-02 08:25:00,1.65245,1.6525,1.6524,1.6525,615699995.0
2007-07-02 08:26:00,1.6525,1.6525,1.6523,1.6523,518500006.0
2007-07-02 08:27:00,1.6523,1.6525,1.65225,1.65235,1468499993.0
2007-07-02 08:28:00,1.65235,1.6525,1.65215,1.6522,1547600008.0
2007-07-02 08:29:00,1.65215,1.6525,1.65215,1.65245,642499999.0
2007-07-02 08:30:00,1.65245,1.6527,1.65245,1.6527,351200002.0
2007-07-02 08:31:00,1.6527,1.6527,1.6526,1.65265,360899995.0
2007-07-02 08:32:00,1.65265,1.65265,1.65255,1.65255,826400001.0
2007-07-02 08:33:00,1.65255,1.6526,1.65255,1.6526,686600000.0
2007-07-02 08:34:00,1.6526,1.6526,1.6526,1.6526,48000000.0
2007-07-02 08:35:00,1.6526,1.6526,1.6525,1.6526,122600000.0
2007-07-02 08:36:00,1.6526,1.6526,1.6526,1.6526,8000000.0
2007-07-02 08:37:00,1.6526,1.6526,1.6526,1.6526,134899997.0
2007-07-02 08:38:00,1.6526,1.6528,1.6524,1.6526,1160800006.0
2007-07-02 08:39:00,1.6526,1.6526,1.6526,1.6526,404799998.0
2007-07-02 08:40:00,1.6526,1.6529,1.6526,1.6528,1364199997.0
2007-07-02 08:41:00,1.6528,1.6528,1.65255,1.65255,439600001.0
2007-07-02 08:42:00,1.6526,1.6526,1.6525,1.6526,947500003.0
2007-07-02 08:43:00,1.6526,1.6527,1.6526,1.6527,283700000.0
2007-07-02 08:44:00,1.6527,1.6527,1.6526,1.65265,144400000.0
2007-07-02 08:45:00,1.65265,1.65265,1.65245,1.65255,402599998.0
2007-07-02 08:46:00,1.65255,1.6526,1.6525,1.65255,319799999.0
2007-07-02 08:47:00,1.6526,1.6527,1.6526,1.65265,721599995.0
2007-07-02 08:48:00,1.65265,1.65275,1.6526,1.6526,1192700008.0
2007-07-02 08:49:00,1.6526,1.6526,1.6526,1.6526,178500007.0
2007-07-02 08:50:00,1.6526,1.65265,1.6526,1.65265,379900001.0
2007-07-02 08:51:00,1.65265,1.65275,1.6526,1.6526,1096700005.0
2007-07-02 08:52:00,1.6526,1.6527,1.65255,1.6527,457899999.0
2007-07-02 08:53:00,1.6527,1.6527,1.6526,1.6527,400100002.0
2007-07-02 08:54:00,1.6526,1.6527,1.6525,1.6525,786999987.0
2007-07-02 08:55:00,1.6524,1.65255,1.6524,1.65245,786999987.0
2007-07-02 08:56:00,1.6527,1.6527,1.6523,1.6525,1182699990.0
2007-07-02 08:57:00,1.6524,1.6526,1.6524,1.6525,1182699990.0
2007-07-02 08:58:00,1.6525,1.6528,1.6524,1.6526,1600700011.0
2007-07-02 08:59:00,1.6526,1.6526,1.6525,1.6526,1969200012.0
2007-07-02 09:00:00,1.6526,1.6526,1.65235,1.6524,1246800006.0
2007-07-02 09:01:00,1.6524,1.6525,1.65215,1.65235,1738600002.0
2007-07-02 09:02:00,1.6524,1.6525,1.6524,1.65245,207300000.0
2007-07-02 09:03:00,1.65245,1.65245,1.6522,1.6523,320400001.0
2007-07-02 09:04:00,1.6523,1.6524,1.6523,1.6524,50000000.0
2007-07-02 09:05:00,1.6524,1.65245,1.6524,1.65245,167899999.0
2007-07-02 09:06:00,1.65245,1.65245,1.6523,1.6523,325499993.0
2007-07-02 09:07:00,1.6524,1.6525,1.6523,1.65235,192699999.0
2007-07-02 09:08:00,1.6524,1.6525,1.65215,1.65215,473800003.0
2007-07-02 09:09:00,1.65215,1.65245,1.6521,1.65245,309299999.0
2007-07-02 09:10:00,1.65245,1.65245,1.65215,1.6523,1776399985.0
2007-07-02 09:11:00,1.6523,1.65235,1.652,1.6521,1734100014.0
2007-07-02 09:12:00,1.6521,1.6522,1.652,1.652,493800000.0
2007-07-02 09:13:00,1.652,1.6522,1.652,1.6522,873099999.0
2007-07-02 09:14:00,1.6522,1.6523,1.6521,1.6523,1728999983.0
2007-07-02 09:15:00,1.6522,1.6524,1.6522,1.6524,1154299990.0
2007-07-02 09:16:00,1.6524,1.6524,1.6524,1.6524,104000000.0
2007-07-02 09:17:00,1.6524,1.6526,1.6523,1.6526,1631499982.0
2007-07-02 09:18:00,1.6526,1.6526,1.6524,1.65245,1620099987.0
2007-07-02 09:19:00,1.6524,1.6524,1.6522,1.6523,1048300009.0
2007-07-02 09:20:00,1.6524,1.6524,1.6523,1.6523,372100000.0
2007-07-02 09:21:00,1.6523,1.65235,1.65225,1.65225,1183799983.0
2007-07-02 09:22:00,1.65225,1.65225,1.6522,1.65225,515900006.0
2007-07-02 09:23:00,1.65225,1.6523,1.6522,1.6522,808900001.0
2007-07-02 09:24:00,1.6524,1.6524,1.6524,1.6524,1395700000.0
2007-07-02 09:25:00,1.6524,1.6524,1.65215,1.65225,1395700000.0
2007-07-02 09:26:00,1.65225,1.6524,1.65225,1.65235,55200000.0
2007-07-02 09:27:00,1.65235,1.6524,1.6523,1.6524,167000001.0
2007-07-02 09:28:00,1.6524,1.6524,1.6523,1.65235,841499999.0
2007-07-02 09:29:00,1.65235,1.65235,1.6522,1.6522,1110900007.0
2007-07-02 09:30:00,1.6522,1.6522,1.6519,1.652,1579499999.0
2007-07-02 09:31:00,1.6519,1.6521,1.6515,1.6515,1579499999.0
2007-07-02 09:32:00,1.65145,1.65155,1.65125,1.6514,1579499999.0
2007-07-02 09:33:00,1.6515,1.6515,1.6512,1.6513,1315699998.0
2007-07-02 09:34:00,1.6513,1.6513,1.65105,1.6511,537200000.0
2007-07-02 09:35:00,1.6511,1.6512,1.6505,1.6505,1288200005.0
2007-07-02 09:36:00,1.6505,1.6508,1.6504,1.6507,1463100004.0
2007-07-02 09:37:00,1.6508,1.651,1.6507,1.651,1311199993.0
2007-07-02 09:38:00,1.6511,1.6515,1.6508,1.6509,1311199993.0
2007-07-02 09:39:00,1.6509,1.6511,1.6508,1.6508,1311199993.0
2007-07-02 09:40:00,1.6508,1.6508,1.6506,1.6507,1509399993.0
2007-07-02 09:41:00,1.6507,1.6508,1.6504,1.65045,1428399986.0
2007-07-02 09:42:00,1.65045,1.6506,1.65045,1.65055,1347900010.0
2007-07-02 09:43:00,1.65055,1.6508,1.6502,1.6503,688900003.0
2007-07-02 09:44:00,1.6503,1.6503,1.6499,1.65,1679699995.0
2007-07-02 09:45:00,1.6501,1.6501,1.6495,1.6495,1092600001.0
2007-07-02 09:46:00,1.6495,1.6502,1.6495,1.6502,1092600001.0
2007-07-02 09:47:00,1.6502,1.6503,1.6501,1.6502,635600001.0
2007-07-02 09:48:00,1.6502,1.6502,1.6499,1.65,692600000.0
2007-07-02 09:49:00,1.65,1.6503,1.65,1.6503,480899999.0
2007-07-02 09:50:00,1.6503,1.6503,1.6502,1.6503,112800000.0
2007-07-02 09:51:00,1.65025,1.6503,1.65,1.6501,799399998.0
2007-07-02 09:52:00,1.65,1.6502,1.64995,1.65,1346499978.0
2007-07-02 09:53:00,1.65,1.6501,1.6499,1.65,581200002.0
2007-07-02 09:54:00,1.65,1.6501,1.65,1.65,171900001.0
2007-07-02 09:55:00,1.65,1.65,1.64975,1.6499,384600000.0
2007-07-02 09:56:00,1.6499,1.64995,1.6498,1.6499,496900005.0
2007-07-02 09:57:00,1.6499,1.6499,1.64975,1.6498,513300001.0
2007-07-02 09:58:00,1.6499,1.6501,1.6498,1.6498,1751099990.0
2007-07-02 09:59:00,1.6496,1.65,1.64955,1.6498,1751099990.0
2007-07-02 10:00:00,1.6498,1.6499,1.6494,1.6494,1123399998.0
2007-07-02 10:01:00,1.6494,1.6494,1.64925,1.64925,460000000.0
2007-07-02 10:02:00,1.6493,1.6495,1.6493,1.64935,595600005.0
2007-07-02 10:03:00,1.64935,1.6494,1.6492,1.6493,298300000.0
2007-07-02 10:04:00,1.6493,1.6495,1.6493,1.6495,205900000.0
2007-07-02 10:05:00,1.6495,1.64965,1.64945,1.6495,535599996.0
2007-07-02 10:06:00,1.6495,1.6498,1.6495,1.64975,1017199997.0
2007-07-02 10:07:00,1.64975,1.6498,1.64965,1.6497,590700001.0
2007-07-02 10:08:00,1.6497,1.6497,1.6495,1.6495,954199985.0
2007-07-02 10:09:00,1.6495,1.6495,1.6495,1.6495,1852499979.0
2007-07-02 10:10:00,1.6495,1.6498,1.6495,1.6497,330900000.0
2007-07-02 10:11:00,1.6497,1.6497,1.6495,1.6495,1430099980.0
2007-07-02 10:12:00,1.6495,1.6496,1.64935,1.6495,529699997.0
2007-07-02 10:13:00,1.6495,1.6495,1.6494,1.6494,120800000.0
2007-07-02 10:14:00,1.6494,1.6494,1.6491,1.64915,2001999990.0
2007-07-02 10:15:00,1.64915,1.6492,1.6491,1.64915,2068099999.0
2007-07-02 10:16:00,1.64915,1.6494,1.64915,1.6493,599400005.0
2007-07-02 10:17:00,1.64925,1.6494,1.64925,1.64925,370900004.0
2007-07-02 10:18:00,1.64925,1.64925,1.64925,1.64925,3200000.0
2007-07-02 10:19:00,1.64925,1.6494,1.6492,1.6494,264800002.0
2007-07-02 10:20:00,1.6494,1.6495,1.64905,1.6491,812000000.0
2007-07-02 10:21:00,1.6491,1.6492,1.6491,1.6492,98400000.0
2007-07-02 10:22:00,1.6492,1.6492,1.6492,1.6492,39200000.0
2007-07-02 10:23:00,1.6492,1.64925,1.6491,1.64915,1052199997.0
2007-07-02 10:24:00,1.64915,1.6492,1.6491,1.64915,308199995.0
2007-07-02 10:25:00,1.6493,1.6494,1.6493,1.6494,1155700003.0
2007-07-02 10:26:00,1.6493,1.6493,1.649,1.6491,1155700003.0
2007-07-02 10:27:00,1.64915,1.6495,1.6491,1.6494,1155700003.0
2007-07-02 10:28:00,1.6494,1.6494,1.6489,1.64895,1021499996.0
2007-07-02 10:29:00,1.64895,1.6491,1.64895,1.6491,506500002.0
2007-07-02 10:30:00,1.6491,1.6491,1.6489,1.649,452300002.0
2007-07-02 10:31:00,1.649,1.6491,1.649,1.649,327400000.0
2007-07-02 10:32:00,1.6491,1.6492,1.649,1.649,650399999.0
2007-07-02 10:33:00,1.649,1.6493,1.649,1.6492,659400000.0
2007-07-02 10:34:00,1.6492,1.6493,1.6491,1.6492,406199999.0
2007-07-02 10:35:00,1.6492,1.6492,1.649,1.6492,691599997.0
2007-07-02 10:36:00,1.6492,1.6493,1.649,1.6493,648199999.0
2007-07-02 10:37:00,1.6493,1.6493,1.64915,1.6492,292600000.0
2007-07-02 10:38:00,1.64915,1.6492,1.64905,1.6492,812199994.0
2007-07-02 10:39:00,1.6492,1.6493,1.64915,1.6492,222600003.0
2007-07-02 10:40:00,1.6492,1.6493,1.64915,1.64915,936500004.0
2007-07-02 10:41:00,1.6492,1.6493,1.6491,1.6492,391200000.0
2007-07-02 10:42:00,1.6492,1.6495,1.6492,1.6493,322300001.0
2007-07-02 10:43:00,1.6493,1.6494,1.6492,1.6492,2129199986.0
2007-07-02 10:44:00,1.6492,1.6495,1.6492,1.6495,939699992.0
2007-07-02 10:45:00,1.64945,1.6496,1.6494,1.6495,1270999989.0
2007-07-02 10:46:00,1.6495,1.6495,1.64945,1.64945,237800002.0
2007-07-02 10:47:00,1.6495,1.6495,1.6492,1.6493,570200006.0
2007-07-02 10:48:00,1.6493,1.6495,1.6491,1.6492,1177400000.0
2007-07-02 10:49:00,1.6492,1.6496,1.6492,1.6494,1083000010.0
2007-07-02 10:50:00,1.64935,1.6496,1.6493,1.6494,1528999996.0
2007-07-02 10:51:00,1.6494,1.6498,1.6494,1.6497,2003600001.0
2007-07-02 10:52:00,1.6496,1.6498,1.6496,1.6497,2003600001.0
2007-07-02 10:53:00,1.6497,1.6498,1.64955,1.6497,1325800013.0
2007-07-02 10:54:00,1.6497,1.6499,1.6496,1.6499,445699999.0
2007-07-02 10:55:00,1.6499,1.65,1.6498,1.6498,282299999.0
2007-07-02 10:56:00,1.64985,1.65,1.64985,1.6499,322100001.0
2007-07-02 10:57:00,1.6498,1.65,1.64975,1.6498,285799996.0
2007-07-02 10:58:00,1.64975,1.6498,1.64975,1.64975,27200000.0
2007-07-02 10:59:00,1.6498,1.6498,1.64975,1.6498,159200001.0
2007-07-02 11:00:00,1.6498,1.6498,1.6495,1.6497,1281899983.0
2007-07-02 11:01:00,1.6497,1.6497,1.64955,1.64955,802800016.0
2007-07-02 11:02:00,1.64955,1.6496,1.6494,1.64955,241199995.0
2007-07-02 11:03:00,1.64955,1.6497,1.6495,1.6497,155500000.0
2007-07-02 11:04:00,1.6495,1.6496,1.6495,1.6496,127300001.0
2007-07-02 11:05:00,1.6496,1.6497,1.64955,1.64955,642300006.0
2007-07-02 11:06:00,1.64955,1.6496,1.64945,1.64945,629299996.0
2007-07-02 11:07:00,1.6495,1.6495,1.6492,1.6493,718689406.0
2007-07-02 11:08:00,1.64935,1.6494,1.6492,1.6492,303399997.0
2007-07-02 11:09:00,1.64915,1.6494,1.64915,1.6492,493099996.0
2007-07-02 11:10:00,1.6492,1.6493,1.6492,1.6493,491700012.0
2007-07-02 11:11:00,1.6493,1.6494,1.6491,1.6491,521999996.0
2007-07-02 11:12:00,1.6491,1.6492,1.64885,1.649,1122599996.0
2007-07-02 11:13:00,1.649,1.6491,1.64885,1.649,738700003.0
2007-07-02 11:14:00,1.649,1.6492,1.649,1.649,420500001.0
2007-07-02 11:15:00,1.64905,1.64905,1.6489,1.649,279900001.0
2007-07-02 11:16:00,1.64895,1.649,1.64885,1.649,125300000.0
2007-07-02 11:17:00,1.649,1.649,1.64865,1.64865,914800004.0
2007-07-02 11:18:00,1.64865,1.64865,1.6484,1.6485,687700001.0
2007-07-02 11:19:00,1.6485,1.6485,1.6483,1.6483,720800001.0
2007-07-02 11:20:00,1.6483,1.6487,1.6483,1.6486,824200001.0
2007-07-02 11:21:00,1.6485,1.6487,1.6485,1.6487,436100001.0
2007-07-02 11:22:00,1.6487,1.6487,1.6486,1.6487,105500001.0
2007-07-02 11:23:00,1.6487,1.6489,1.6486,1.6488,633100003.0
2007-07-02 11:24:00,1.6488,1.6488,1.64865,1.64875,182800001.0
2007-07-02 11:25:00,1.6487,1.6488,1.6487,1.6488,74300002.0
2007-07-02 11:26:00,1.6488,1.6488,1.64865,1.6487,157600001.0
2007-07-02 11:27:00,1.6487,1.6487,1.6487,1.6487,2400000.0
2007-07-02 11:28:00,1.6487,1.6488,1.64855,1.6486,43200000.0
2007-07-02 11:29:00,1.64855,1.64855,1.64855,1.64855,3200000.0
2007-07-02 11:31:00,1.64855,1.64855,1.6483,1.64835,740400005.0
2007-07-02 11:32:00,1.64835,1.64835,1.6479,1.648,677400000.0
2007-07-02 11:33:00,1.648,1.648,1.6479,1.6479,1537999998.0
2007-07-02 11:34:00,1.6479,1.6481,1.6479,1.6481,264300000.0
2007-07-02 11:35:00,1.6481,1.6481,1.648,1.6481,211100000.0
2007-07-02 11:36:00,1.6481,1.6484,1.6481,1.6484,970899996.0
2007-07-02 11:37:00,1.6483,1.6483,1.6481,1.6481,221100000.0
2007-07-02 11:38:00,1.6481,1.6482,1.64795,1.64805,409600002.0
2007-07-02 11:39:00,1.64805,1.6482,1.648,1.6481,361100003.0
2007-07-02 11:40:00,1.6481,1.6482,1.64805,1.64805,165500001.0
2007-07-02 11:41:00,1.64805,1.64815,1.64795,1.648,333700002.0
2007-07-02 11:42:00,1.648,1.648,1.64785,1.648,544599997.0
2007-07-02 11:43:00,1.648,1.648,1.6478,1.648,492000006.0
2007-07-02 11:44:00,1.648,1.648,1.64785,1.648,290000004.0
2007-07-02 11:45:00,1.648,1.648,1.64785,1.6479,554399997.0
2007-07-02 11:46:00,1.6479,1.648,1.6477,1.648,2022900007.0
2007-07-02 11:47:00,1.6479,1.648,1.6477,1.6478,1310900013.0
2007-07-02 11:48:00,1.6478,1.6479,1.6477,1.6478,1180400009.0
2007-07-02 11:49:00,1.6478,1.648,1.6478,1.648,1226400007.0
2007-07-02 11:50:00,1.648,1.6481,1.648,1.648,815000012.0
2007-07-02 11:51:00,1.648,1.6481,1.6478,1.6478,1171900005.0
2007-07-02 11:52:00,1.6478,1.6481,1.6478,1.6481,968999985.0
2007-07-02 11:53:00,1.64805,1.6481,1.64795,1.64795,279000002.0
2007-07-02 11:54:00,1.648,1.6482,1.64795,1.6482,1831000000.0
2007-07-02 11:55:00,1.6482,1.6483,1.64805,1.64805,1342999999.0
2007-07-02 11:56:00,1.6482,1.6483,1.648,1.6482,717100005.0
2007-07-02 11:57:00,1.6479,1.6481,1.6478,1.648,717100005.0
2007-07-02 11:58:00,1.6481,1.6482,1.6479,1.648,1250000005.0
2007-07-02 11:59:00,1.648,1.6483,1.648,1.64815,632899998.0
2007-07-02 12:00:00,1.6482,1.6484,1.6481,1.64825,1011900000.0
2007-07-02 12:01:00,1.64825,1.6484,1.64815,1.6484,480799995.0
2007-07-02 12:02:00,1.6484,1.6485,1.6483,1.6485,835999998.0
2007-07-02 12:03:00,1.64835,1.6485,1.6483,1.6484,750899996.0
2007-07-02 12:04:00,1.6484,1.6485,1.6482,1.6485,1467800001.0
2007-07-02 12:05:00,1.6484,1.6486,1.64835,1.6485,761099990.0
2007-07-02 12:06:00,1.6485,1.6487,1.6485,1.6485,819699992.0
2007-07-02 12:07:00,1.64855,1.6487,1.64845,1.64845,1267399990.0
2007-07-02 12:08:00,1.64845,1.64875,1.64845,1.64865,1377399997.0
2007-07-02 12:09:00,1.6488,1.6488,1.6487,1.6487,298599997.0
2007-07-02 12:10:00,1.6487,1.6488,1.6486,1.6487,322399999.0
2007-07-02 12:11:00,1.6487,1.6488,1.6486,1.6487,668799996.0
2007-07-02 12:12:00,1.6487,1.6488,1.6486,1.6488,242699999.0
2007-07-02 12:13:00,1.6487,1.6488,1.64855,1.6487,366399995.0
2007-07-02 12:14:00,1.6486,1.6487,1.64845,1.6485,342900000.0
2007-07-02 12:15:00,1.6485,1.6486,1.64845,1.6485,139300000.0
2007-07-02 12:16:00,1.64845,1.6486,1.64845,1.6486,660799993.0
2007-07-02 12:17:00,1.6486,1.6486,1.6484,1.64845,386400000.0
2007-07-02 12:18:00,1.64845,1.6486,1.64845,1.6485,416000001.0
2007-07-02 12:19:00,1.6485,1.6485,1.6484,1.6484,205600000.0
2007-07-02 12:20:00,1.64835,1.6485,1.64835,1.6485,57000000.0
2007-07-02 12:21:00,1.6484,1.6485,1.6484,1.6484,192800000.0
2007-07-02 12:22:00,1.6485,1.6485,1.64835,1.6484,535999997.0
2007-07-02 12:23:00,1.6484,1.6484,1.6484,1.6484,488499999.0
2007-07-02 12:24:00,1.6484,1.6486,1.6484,1.6484,430199995.0
2007-07-02 12:25:00,1.6484,1.6486,1.6484,1.64855,1122700003.0
2007-07-02 12:26:00,1.64855,1.6486,1.6485,1.6486,63200000.0
2007-07-02 12:27:00,1.6486,1.6486,1.6485,1.6485,61600000.0
2007-07-02 12:28:00,1.6485,1.6487,1.6485,1.6486,196000001.0
2007-07-02 12:29:00,1.64855,1.64865,1.64845,1.6485,351200000.0
2007-07-02 12:30:00,1.6485,1.6488,1.6485,1.6488,452799999.0
2007-07-02 12:31:00,1.6488,1.649,1.6488,1.64895,547200002.0
2007-07-02 12:32:00,1.64895,1.64905,1.6489,1.6489,757699997.0
2007-07-02 12:33:00,1.6489,1.649,1.6488,1.64895,201500000.0
2007-07-02 12:34:00,1.64895,1.649,1.64885,1.649,683799991.0
2007-07-02 12:35:00,1.649,1.6494,1.64895,1.6492,1867099994.0
2007-07-02 12:36:00,1.6492,1.6493,1.64915,1.64925,390000004.0
2007-07-02 12:37:00,1.64925,1.64925,1.64905,1.64915,735599997.0
2007-07-02 12:38:00,1.6492,1.6492,1.6492,1.6492,4800000.0
2007-07-02 12:39:00,1.6492,1.6492,1.6488,1.6488,1247900015.0
2007-07-02 12:40:00,1.6488,1.64895,1.6488,1.64895,656200003.0
2007-07-02 12:41:00,1.64895,1.6492,1.6489,1.64915,759800011.0
2007-07-02 12:42:00,1.6492,1.6492,1.6492,1.6492,14400000.0
2007-07-02 12:43:00,1.6492,1.6492,1.6492,1.6492,177600000.0
2007-07-02 12:44:00,1.6493,1.6494,1.6493,1.6493,81600000.0
2007-07-02 12:45:00,1.6492,1.6492,1.6492,1.6492,81600000.0
2007-07-02 12:46:00,1.6492,1.6492,1.64848,1.6488,2099199986.0
2007-07-02 12:47:00,1.6492,1.6492,1.6492,1.6492,153600000.0
2007-07-02 12:48:00,1.6492,1.6492,1.649,1.6491,400399997.0
2007-07-02 12:49:00,1.6491,1.6491,1.6491,1.6491,597800012.0
2007-07-02 12:50:00,1.6491,1.6491,1.649,1.64905,460500007.0
2007-07-02 12:51:00,1.6491,1.6491,1.6491,1.6491,162000004.0
2007-07-02 12:52:00,1.6491,1.6491,1.6491,1.6491,407100009.0
2007-07-02 12:53:00,1.6491,1.6492,1.64905,1.6491,1318200009.0
2007-07-02 12:54:00,1.64915,1.6492,1.64905,1.6492,822900002.0
2007-07-02 12:55:00,1.6492,1.6492,1.6491,1.6491,1115899984.0
2007-07-02 12:56:00,1.6491,1.6493,1.6491,1.6493,1043199992.0
2007-07-02 12:57:00,1.6493,1.6493,1.6492,1.64925,454799994.0
2007-07-02 12:58:00,1.6492,1.6492,1.6491,1.6491,1069799997.0
2007-07-02 12:59:00,1.64895,1.6491,1.64895,1.6491,1069799997.0
2007-07-02 13:00:00,1.6491,1.6492,1.64905,1.64905,1089799997.0
2007-07-02 13:01:00,1.64905,1.6491,1.6489,1.6491,1565499995.0
2007-07-02 13:02:00,1.64905,1.6491,1.649,1.6491,660000002.0
2007-07-02 13:03:00,1.6491,1.6492,1.64905,1.6492,1051099998.0
2007-07-02 13:04:00,1.6492,1.6492,1.649,1.6491,443100005.0
2007-07-02 13:05:00,1.6491,1.6492,1.64905,1.64905,304999991.0
2007-07-02 13:06:00,1.64905,1.6491,1.649,1.6491,618600002.0
2007-07-02 13:07:00,1.6491,1.6491,1.64905,1.6491,822800001.0
2007-07-02 13:08:00,1.6491,1.6491,1.64905,1.6491,1342000003.0
2007-07-02 13:09:00,1.6491,1.6492,1.64905,1.6492,218700000.0
2007-07-02 13:10:00,1.6492,1.6494,1.6492,1.6494,701499996.0
2007-07-02 13:11:00,1.6495,1.6497,1.6494,1.6496,1916100006.0
2007-07-02 13:12:00,1.64965,1.6498,1.64955,1.6498,1916100006.0
2007-07-02 13:13:00,1.6498,1.65,1.6496,1.6498,1835800007.0
2007-07-02 13:14:00,1.6498,1.6499,1.64965,1.6498,1777399989.0
2007-07-02 13:15:00,1.6497,1.6498,1.6497,1.6498,1177000004.0
2007-07-02 13:16:00,1.6499,1.6499,1.6498,1.6499,978300002.0
2007-07-02 13:17:00,1.6498,1.6501,1.64975,1.65,978300002.0
2007-07-02 13:18:00,1.65,1.65,1.64965,1.64965,1180999993.0
2007-07-02 13:19:00,1.6496,1.6497,1.64955,1.64955,590600000.0
2007-07-02 13:20:00,1.6496,1.6497,1.6496,1.64965,1118100028.0
2007-07-02 13:21:00,1.6497,1.6498,1.64965,1.6497,1303000000.0
2007-07-02 13:22:00,1.6497,1.6497,1.6496,1.6496,729300007.0
2007-07-02 13:23:00,1.6496,1.6496,1.6496,1.6496,76000000.0
2007-07-02 13:24:00,1.64955,1.64955,1.6492,1.6495,1485900004.0
2007-07-02 13:25:00,1.6495,1.6496,1.64925,1.64935,1202199986.0
2007-07-02 13:26:00,1.64935,1.64945,1.64935,1.64935,831500015.0
2007-07-02 13:27:00,1.6493,1.6494,1.64915,1.6493,921699999.0
2007-07-02 13:28:00,1.6493,1.6493,1.64925,1.64925,409300006.0
2007-07-02 13:29:00,1.64925,1.64935,1.6492,1.6492,1051399988.0
2007-07-02 13:30:00,1.6492,1.6492,1.6491,1.6491,1955699939.0
2007-07-02 13:31:00,1.64915,1.6493,1.64915,1.6492,816299994.0
2007-07-02 13:32:00,1.6492,1.6493,1.64875,1.649,948200007.0
2007-07-02 13:33:00,1.64885,1.649,1.64885,1.6489,1304299976.0
2007-07-02 13:34:00,1.6489,1.649,1.64885,1.6489,1976700006.0
2007-07-02 13:35:00,1.6489,1.649,1.6488,1.6489,2067099989.0
2007-07-02 13:36:00,1.6489,1.649,1.64865,1.64865,1024400000.0
2007-07-02 13:37:00,1.6487,1.649,1.64865,1.6489,1472399961.0
2007-07-02 13:38:00,1.6489,1.6491,1.6489,1.6489,1131499989.0
2007-07-02 13:39:00,1.6488,1.649,1.64875,1.6489,1131499989.0
2007-07-02 13:40:00,1.6489,1.6489,1.6488,1.6489,1719299998.0
2007-07-02 13:41:00,1.649,1.649,1.6487,1.6489,1002900023.0
2007-07-02 13:42:00,1.6488,1.649,1.6488,1.64895,1002900023.0
2007-07-02 13:43:00,1.649,1.6491,1.6489,1.649,1389899996.0
2007-07-02 13:44:00,1.649,1.6491,1.6489,1.649,1895200029.0
2007-07-02 13:45:00,1.649,1.649,1.6488,1.6488,1400799997.0
2007-07-02 13:46:00,1.6488,1.6489,1.6487,1.6487,1400799997.0
2007-07-02 13:47:00,1.6487,1.64875,1.64865,1.6487,791599982.0
2007-07-02 13:48:00,1.6487,1.6487,1.6487,1.6487,418199996.0
2007-07-02 13:49:00,1.6486,1.6486,1.6485,1.6485,1344600007.0
2007-07-02 13:50:00,1.6485,1.6485,1.6481,1.6481,1344600007.0
2007-07-02 13:51:00,1.6482,1.6484,1.6482,1.6483,1122399984.0
2007-07-02 13:52:00,1.6483,1.6484,1.6481,1.6484,1509200015.0
2007-07-02 13:53:00,1.6484,1.6485,1.6483,1.6485,1509200015.0
2007-07-02 13:54:00,1.6485,1.6486,1.6484,1.6485,1738200005.0
2007-07-02 13:55:00,1.6485,1.6486,1.64835,1.64835,1738200005.0
2007-07-02 13:56:00,1.64835,1.6486,1.64835,1.64855,1191899997.0
2007-07-02 13:57:00,1.64855,1.6486,1.6484,1.6485,827700005.0
2007-07-02 13:58:00,1.6485,1.6486,1.6484,1.6486,270300000.0
2007-07-02 13:59:00,1.6486,1.6487,1.6486,1.64865,99800000.0
2007-07-02 14:00:00,1.64865,1.6488,1.6486,1.6487,1958400019.0
2007-07-02 14:01:00,1.6487,1.6487,1.6487,1.6487,1407800021.0
2007-07-02 14:02:00,1.6487,1.6488,1.6487,1.6488,1226900004.0
2007-07-02 14:03:00,1.6488,1.6488,1.6488,1.6488,24000000.0
2007-07-02 14:04:00,1.6488,1.649,1.6488,1.6489,372600000.0
2007-07-02 14:05:00,1.649,1.649,1.6486,1.6486,530099997.0
2007-07-02 14:06:00,1.6486,1.6488,1.6486,1.64875,530099997.0
2007-07-02 14:07:00,1.64875,1.64875,1.6486,1.6486,1758099995.0
2007-07-02 14:08:00,1.6486,1.64875,1.6486,1.6487,1087700002.0
2007-07-02 14:09:00,1.6486,1.6487,1.6486,1.6486,233599997.0
2007-07-02 14:10:00,1.64865,1.64865,1.6485,1.64855,1230999994.0
2007-07-02 14:11:00,1.6486,1.64875,1.64845,1.64865,1078899992.0
2007-07-02 14:12:00,1.64865,1.6488,1.64845,1.64865,1135900008.0
2007-07-02 14:13:00,1.6487,1.649,1.6487,1.6489,1776000007.0
2007-07-02 14:14:00,1.649,1.649,1.6488,1.64885,1820500005.0
2007-07-02 14:15:00,1.64885,1.64915,1.64885,1.64905,1931400028.0
2007-07-02 14:16:00,1.6491,1.6492,1.6491,1.6491,281199999.0
2007-07-02 14:17:00,1.6491,1.6491,1.649,1.649,741600003.0
2007-07-02 14:18:00,1.649,1.649,1.6489,1.649,1011499998.0
2007-07-02 14:19:00,1.6492,1.6493,1.6491,1.6492,1878000021.0
2007-07-02 14:20:00,1.6491,1.6492,1.649,1.6492,1878000021.0
2007-07-02 14:21:00,1.6491,1.6491,1.64885,1.6489,1878000021.0
2007-07-02 14:22:00,1.6489,1.6489,1.64835,1.64835,811200014.0
2007-07-02 14:23:00,1.64835,1.6484,1.6481,1.6481,568899998.0
2007-07-02 14:24:00,1.6481,1.6482,1.648,1.6482,687900001.0
2007-07-02 14:25:00,1.6482,1.6482,1.648,1.64805,402899998.0
2007-07-02 14:26:00,1.64805,1.64815,1.64805,1.6481,471900006.0
2007-07-02 14:27:00,1.6481,1.6481,1.648,1.6481,1426600019.0
2007-07-02 14:28:00,1.6482,1.6482,1.648,1.648,589900016.0
2007-07-02 14:29:00,1.648,1.6481,1.6479,1.64795,701600008.0
2007-07-02 14:30:00,1.64795,1.64805,1.64785,1.6479,967699994.0
2007-07-02 14:31:00,1.6479,1.648,1.6479,1.648,1848399987.0
2007-07-02 14:32:00,1.64805,1.6481,1.64805,1.6481,1797200044.0
2007-07-02 14:33:00,1.6481,1.6482,1.64785,1.648,1084699997.0
2007-07-02 14:34:00,1.648,1.6481,1.6479,1.648,1370200000.0
2007-07-02 14:35:00,1.648,1.6481,1.6475,1.6476,1922899997.0
2007-07-02 14:36:00,1.6475,1.6477,1.6475,1.64755,780299997.0
2007-07-02 14:37:00,1.64755,1.6476,1.6473,1.6474,2033199991.0
2007-07-02 14:38:00,1.6474,1.6476,1.6474,1.6476,1889200008.0
2007-07-02 14:39:00,1.6476,1.6477,1.64745,1.6477,790299997.0
2007-07-02 14:40:00,1.6477,1.6478,1.64755,1.6476,1317800001.0
2007-07-02 14:41:00,1.6476,1.6477,1.6476,1.6477,153600000.0
2007-07-02 14:42:00,1.6477,1.6477,1.64745,1.6475,1524600010.0
2007-07-02 14:43:00,1.64745,1.6475,1.6472,1.6472,1451000003.0
2007-07-02 14:44:00,1.6472,1.6473,1.64695,1.6472,1926700010.0
2007-07-02 14:45:00,1.64715,1.6473,1.6469,1.6469,793300003.0
2007-07-02 14:46:00,1.6469,1.6469,1.6466,1.6467,521499997.0
2007-07-02 14:47:00,1.6467,1.6468,1.6464,1.6464,1210799999.0
2007-07-02 14:48:00,1.6465,1.6465,1.6463,1.6465,734699999.0
2007-07-02 14:49:00,1.6465,1.6466,1.6464,1.6466,860099998.0
2007-07-02 14:50:00,1.6466,1.6466,1.6464,1.64655,1004499995.0
2007-07-02 14:51:00,1.6466,1.6467,1.64655,1.6467,326099997.0
2007-07-02 14:52:00,1.6467,1.6468,1.6467,1.6468,900400012.0
2007-07-02 14:53:00,1.64675,1.647,1.64675,1.647,584600002.0
2007-07-02 14:54:00,1.647,1.6472,1.647,1.64715,179100000.0
2007-07-02 14:55:00,1.6471,1.6472,1.6468,1.6471,394800006.0
2007-07-02 14:56:00,1.64695,1.6472,1.64695,1.6471,394800006.0
2007-07-02 14:57:00,1.6471,1.64715,1.6469,1.6471,842900007.0
2007-07-02 14:58:00,1.6471,1.6472,1.64675,1.6468,631599992.0
2007-07-02 14:59:00,1.6468,1.647,1.64645,1.64655,1124200002.0
2007-07-02 15:00:00,1.64655,1.6466,1.6462,1.6464,1243400008.0
2007-07-02 15:01:00,1.6464,1.6466,1.6464,1.6466,422500003.0
2007-07-02 15:02:00,1.6466,1.6466,1.6463,1.6465,876200004.0
2007-07-02 15:03:00,1.6465,1.6467,1.64645,1.6465,802600010.0
2007-07-02 15:04:00,1.6465,1.6466,1.64635,1.64635,685400008.0
2007-07-02 15:05:00,1.64645,1.64645,1.64625,1.64625,503300006.0
2007-07-02 15:06:00,1.64625,1.6465,1.64625,1.6465,616999996.0
2007-07-02 15:07:00,1.6465,1.6465,1.6463,1.6464,75300000.0
2007-07-02 15:08:00,1.6464,1.64645,1.6462,1.6464,809999995.0
2007-07-02 15:09:00,1.64635,1.6465,1.6461,1.6464,914400002.0
2007-07-02 15:10:00,1.6464,1.6466,1.64635,1.64645,1203500004.0
2007-07-02 15:11:00,1.64645,1.6467,1.6464,1.6467,1503899994.0
2007-07-02 15:12:00,1.6468,1.647,1.6467,1.647,1403400009.0
2007-07-02 15:13:00,1.6468,1.6473,1.64665,1.6473,1403400009.0
2007-07-02 15:14:00,1.6473,1.6473,1.6471,1.6471,503700003.0
2007-07-02 15:15:00,1.6471,1.6472,1.64705,1.64705,926600008.0
2007-07-02 15:16:00,1.6471,1.6473,1.64705,1.64725,934000001.0
2007-07-02 15:17:00,1.6473,1.6475,1.6472,1.6475,1233099993.0
2007-07-02 15:18:00,1.6475,1.6476,1.64725,1.6475,1283799999.0
2007-07-02 15:19:00,1.64745,1.6476,1.64745,1.64755,228000001.0
2007-07-02 15:20:00,1.64755,1.64765,1.6475,1.6476,1959100000.0
2007-07-02 15:21:00,1.6476,1.6478,1.6476,1.64765,1171499994.0
2007-07-02 15:22:00,1.6477,1.64775,1.64755,1.6477,684099992.0
2007-07-02 15:23:00,1.6477,1.64775,1.6475,1.6476,1857499997.0
2007-07-02 15:24:00,1.6476,1.6476,1.64745,1.64755,879600001.0
2007-07-02 15:25:00,1.64755,1.6477,1.6475,1.6477,1275699995.0
2007-07-02 15:26:00,1.6477,1.6478,1.64755,1.6477,877400008.0
2007-07-02 15:27:00,1.6477,1.6477,1.64765,1.64765,93099998.0
2007-07-02 15:28:00,1.6476,1.6476,1.64745,1.6475,937000002.0
2007-07-02 15:29:00,1.6475,1.6475,1.6474,1.6475,40400000.0
2007-07-02 15:30:00,1.6475,1.6479,1.64745,1.64785,933200000.0
2007-07-02 15:31:00,1.6479,1.648,1.6477,1.64785,605200003.0
2007-07-02 15:32:00,1.64785,1.648,1.6478,1.64785,522199997.0
2007-07-02 15:33:00,1.6478,1.648,1.64775,1.6479,494700001.0
2007-07-02 15:34:00,1.6479,1.6479,1.6477,1.6477,393500005.0
2007-07-02 15:35:00,1.6477,1.6478,1.6475,1.6475,1274799997.0
2007-07-02 15:36:00,1.6474,1.6477,1.6474,1.6477,1307199994.0
2007-07-02 15:37:00,1.6477,1.6477,1.64755,1.6476,203000000.0
2007-07-02 15:38:00,1.64755,1.6477,1.64755,1.6477,817100006.0
2007-07-02 15:39:00,1.6477,1.6478,1.64765,1.6478,844900004.0
2007-07-02 15:40:00,1.6478,1.6478,1.64765,1.64765,1138000011.0
2007-07-02 15:41:00,1.64765,1.6477,1.6476,1.6476,220000000.0
2007-07-02 15:42:00,1.6476,1.6477,1.64755,1.6477,936000004.0
2007-07-02 15:43:00,1.64765,1.6477,1.64755,1.6476,908599988.0
2007-07-02 15:44:00,1.6476,1.6476,1.6474,1.64745,361700007.0
2007-07-02 15:45:00,1.6475,1.6477,1.6475,1.6476,394400001.0
2007-07-02 15:46:00,1.6476,1.6477,1.6476,1.6477,113000000.0
2007-07-02 15:47:00,1.6477,1.6479,1.6477,1.6479,401600004.0
2007-07-02 15:48:00,1.6479,1.6479,1.6477,1.6478,290300000.0
2007-07-02 15:49:00,1.6478,1.6479,1.6477,1.6478,1625500015.0
2007-07-02 15:50:00,1.6478,1.6483,1.6478,1.6483,1882999997.0
2007-07-02 15:51:00,1.6483,1.6485,1.6483,1.6484,1819600002.0
2007-07-02 15:52:00,1.64835,1.6485,1.64825,1.64835,452700006.0
2007-07-02 15:53:00,1.64835,1.64835,1.6481,1.6482,998900009.0
2007-07-02 15:54:00,1.6482,1.6483,1.6482,1.6482,987858627.0
2007-07-02 15:55:00,1.6482,1.6483,1.648,1.6482,1256700013.0
2007-07-02 15:56:00,1.6482,1.6483,1.6481,1.64825,672900004.0
2007-07-02 15:57:00,1.6484,1.6484,1.6483,1.6483,557100002.0
2007-07-02 15:58:00,1.6483,1.64835,1.64815,1.64815,557100002.0
2007-07-02 15:59:00,1.64815,1.6485,1.6481,1.64835,1013300003.0
2007-07-02 16:00:00,1.6483,1.6483,1.6481,1.6481,932800012.0
2007-07-02 16:01:00,1.6482,1.6485,1.648,1.6483,932800012.0
2007-07-02 16:02:00,1.64805,1.64825,1.64805,1.6482,932800012.0
2007-07-02 16:03:00,1.6482,1.6484,1.6481,1.6482,1364100007.0
2007-07-02 16:04:00,1.64825,1.6484,1.64815,1.6483,630100003.0
2007-07-02 16:05:00,1.6483,1.6484,1.6483,1.6483,454300004.0
2007-07-02 16:06:00,1.64825,1.6484,1.64815,1.6483,1211100004.0
2007-07-02 16:07:00,1.6483,1.64835,1.64825,1.6483,61600000.0
2007-07-02 16:08:00,1.6483,1.6483,1.64825,1.64825,90099999.0
2007-07-02 16:09:00,1.6483,1.6484,1.6482,1.6482,387400002.0
2007-07-02 16:10:00,1.6482,1.6484,1.64815,1.64825,1035000001.0
2007-07-02 16:11:00,1.6484,1.6486,1.6484,1.6485,1102000014.0
2007-07-02 16:12:00,1.6484,1.6484,1.6483,1.6483,1102000014.0
2007-07-02 16:13:00,1.6483,1.6483,1.6482,1.6483,1102000014.0
2007-07-02 16:14:00,1.6482,1.6484,1.6481,1.6481,1349800003.0
2007-07-02 16:15:00,1.64805,1.6481,1.6479,1.64795,1349800003.0
2007-07-02 16:16:00,1.648,1.6482,1.64795,1.6482,599299992.0
2007-07-02 16:17:00,1.6482,1.6484,1.6482,1.64825,1142099999.0
2007-07-02 16:18:00,1.6483,1.6484,1.6482,1.64825,1927500005.0
2007-07-02 16:19:00,1.6483,1.6483,1.64815,1.6482,1241300007.0
2007-07-02 16:20:00,1.6483,1.6483,1.6481,1.6482,1777199970.0
2007-07-02 16:21:00,1.6483,1.6484,1.6482,1.6484,1777199970.0
2007-07-02 16:22:00,1.6483,1.6483,1.648,1.6482,1777199970.0
2007-07-02 16:23:00,1.6481,1.6482,1.648,1.6482,1777199970.0
2007-07-02 16:24:00,1.6482,1.6485,1.6482,1.6484,968899995.0
2007-07-02 16:25:00,1.6483,1.6486,1.6483,1.6485,859000006.0
2007-07-02 16:26:00,1.6484,1.6485,1.6484,1.6484,1710100000.0
2007-07-02 16:27:00,1.6484,1.6485,1.64835,1.6484,1710100000.0
2007-07-02 16:28:00,1.6484,1.6485,1.64835,1.64835,1848799993.0
2007-07-02 16:29:00,1.6484,1.6485,1.6482,1.6484,1630599961.0
2007-07-02 16:30:00,1.6483,1.6489,1.6483,1.64885,1821400014.0
2007-07-02 16:31:00,1.6489,1.649,1.64865,1.64875,1207999987.0
2007-07-02 16:32:00,1.64875,1.6491,1.64865,1.6491,483300004.0
2007-07-02 16:33:00,1.6491,1.6491,1.6487,1.6489,245600000.0
2007-07-02 16:34:00,1.64885,1.64905,1.6488,1.649,600699996.0
2007-07-02 16:35:00,1.6491,1.6491,1.6489,1.6489,53600000.0
2007-07-02 16:36:00,1.64895,1.64895,1.6489,1.6489,53600000.0
2007-07-02 16:37:00,1.6489,1.6494,1.6489,1.6494,1848399980.0
2007-07-02 16:38:00,1.6494,1.6494,1.6492,1.6493,1673899992.0
2007-07-02 16:39:00,1.6494,1.6494,1.6492,1.6493,1673899992.0
2007-07-02 16:40:00,1.6494,1.6495,1.64925,1.6495,1673899992.0
2007-07-02 16:41:00,1.6493,1.6494,1.6491,1.6491,1789800003.0
2007-07-02 16:42:00,1.6492,1.6493,1.6491,1.6491,1789800003.0
2007-07-02 16:43:00,1.6491,1.64915,1.6491,1.6491,812099981.0
2007-07-02 16:44:00,1.64915,1.6492,1.649,1.649,1179400001.0
2007-07-02 16:45:00,1.64905,1.6491,1.6489,1.64895,1587699992.0
2007-07-02 16:46:00,1.64895,1.649,1.6489,1.6489,1232000002.0
2007-07-02 16:47:00,1.6489,1.6494,1.6489,1.6494,807899999.0
2007-07-02 16:48:00,1.6493,1.6497,1.6492,1.6497,584999995.0
2007-07-02 16:49:00,1.6498,1.6498,1.6495,1.64955,584999995.0
2007-07-02 16:50:00,1.6496,1.6497,1.64955,1.6497,319200005.0
2007-07-02 16:51:00,1.6495,1.6497,1.6494,1.6494,1940399997.0
2007-07-02 16:52:00,1.6493,1.6493,1.6491,1.6492,1940399997.0
2007-07-02 16:53:00,1.6493,1.6493,1.649,1.6491,1940399997.0
2007-07-02 16:54:00,1.6493,1.6495,1.6492,1.6495,1940399997.0
2007-07-02 16:55:00,1.6495,1.6497,1.6494,1.6496,1447799988.0
2007-07-02 16:56:00,1.64985,1.65,1.64955,1.6497,1447799988.0
2007-07-02 16:57:00,1.6497,1.6503,1.6497,1.6502,1266900018.0
2007-07-02 16:58:00,1.6501,1.6504,1.65,1.6502,1038599996.0
2007-07-02 16:59:00,1.6504,1.6508,1.6503,1.65075,1038599996.0
2007-07-02 17:00:00,1.6504,1.6505,1.6503,1.6503,1069100003.0
2007-07-02 17:01:00,1.6505,1.6505,1.6502,1.6503,1069100003.0
2007-07-02 17:02:00,1.6503,1.6504,1.6502,1.6503,2051699994.0
2007-07-02 17:03:00,1.6503,1.65035,1.6503,1.6503,204699999.0
2007-07-02 17:04:00,1.6503,1.6504,1.65025,1.65035,268000000.0
2007-07-02 17:05:00,1.65035,1.65035,1.65025,1.6503,89600000.0
2007-07-02 17:06:00,1.6503,1.6503,1.6501,1.65025,368900007.0
2007-07-02 17:07:00,1.65025,1.65025,1.6501,1.6502,268099994.0
2007-07-02 17:08:00,1.6502,1.6502,1.65,1.6501,459400000.0
2007-07-02 17:09:00,1.6501,1.65015,1.65005,1.6501,1014099982.0
2007-07-02 17:10:00,1.6499,1.6501,1.6499,1.6501,1093499989.0
2007-07-02 17:11:00,1.6502,1.6504,1.6501,1.6504,1093499989.0
2007-07-02 17:12:00,1.6503,1.6505,1.6503,1.6504,1093499989.0
2007-07-02 17:13:00,1.6505,1.6505,1.6504,1.6505,1093499989.0
2007-07-02 17:14:00,1.6503,1.6505,1.6503,1.6504,1093499989.0
2007-07-02 17:15:00,1.6505,1.65055,1.6504,1.6504,1093499989.0
2007-07-02 17:16:00,1.6501,1.6501,1.65,1.65,1187399997.0
2007-07-02 17:17:00,1.65005,1.6502,1.65,1.6501,1187399997.0
2007-07-02 17:18:00,1.65015,1.6503,1.6501,1.65015,732900000.0
2007-07-02 17:19:00,1.6502,1.6504,1.65015,1.65025,2035500004.0
2007-07-02 17:20:00,1.65,1.6502,1.65,1.6501,570700000.0
2007-07-02 17:21:00,1.65,1.6503,1.65,1.6503,570700000.0
2007-07-02 17:22:00,1.6504,1.6504,1.65025,1.6503,570700000.0
2007-07-02 17:23:00,1.65025,1.6503,1.6502,1.65025,256100001.0
2007-07-02 17:24:00,1.65025,1.6506,1.65025,1.6506,329600000.0
2007-07-02 17:25:00,1.6506,1.6506,1.6505,1.6505,533299998.0
2007-07-02 17:26:00,1.6506,1.6506,1.6505,1.6505,372600000.0
2007-07-02 17:27:00,1.6505,1.6505,1.6504,1.6505,1298699991.0
2007-07-02 17:28:00,1.65055,1.6506,1.6505,1.6506,1298699991.0
2007-07-02 17:29:00,1.65055,1.65065,1.65045,1.6506,1927399981.0
2007-07-02 17:30:00,1.6507,1.6508,1.6507,1.6507,935199998.0
2007-07-02 17:31:00,1.6507,1.651,1.6507,1.651,935199998.0
2007-07-02 17:32:00,1.65095,1.65105,1.6509,1.6509,1204699998.0
2007-07-02 17:33:00,1.6509,1.651,1.65075,1.65075,812899990.0
2007-07-02 17:34:00,1.6508,1.65095,1.6507,1.65085,1704699989.0
2007-07-02 17:35:00,1.6508,1.65105,1.6508,1.6509,1248800001.0
2007-07-02 17:36:00,1.65095,1.65095,1.65065,1.65065,812899987.0
2007-07-02 17:37:00,1.65055,1.6507,1.65045,1.6506,2014700002.0
2007-07-02 17:38:00,1.65065,1.6507,1.6505,1.65055,915399992.0
2007-07-02 17:39:00,1.65055,1.6506,1.6505,1.65055,1546999988.0
2007-07-02 17:40:00,1.6507,1.651,1.6507,1.6509,1110999990.0
2007-07-02 17:41:00,1.6509,1.651,1.6508,1.6508,1110999990.0
2007-07-02 17:42:00,1.6508,1.6508,1.6506,1.6506,1116899999.0
2007-07-02 17:43:00,1.6506,1.6507,1.6506,1.65065,991999991.0
2007-07-02 17:44:00,1.6507,1.6507,1.6506,1.6506,1082999982.0
2007-07-02 17:45:00,1.6506,1.6507,1.65055,1.6506,1786999998.0
2007-07-02 17:46:00,1.6506,1.6507,1.6505,1.6506,1194099996.0
2007-07-02 17:47:00,1.6506,1.6507,1.6506,1.6506,787799985.0
2007-07-02 17:48:00,1.6506,1.6506,1.6506,1.6506,33600000.0
2007-07-02 17:49:00,1.6505,1.6506,1.6505,1.6505,2145799987.0
2007-07-02 17:50:00,1.6505,1.6506,1.6505,1.6506,75899999.0
2007-07-02 17:51:00,1.65009,1.65037,1.64972,1.65008,625199993.0
2007-07-02 17:52:00,1.6506,1.6506,1.6505,1.6505,626899992.0
2007-07-02 17:53:00,1.6506,1.6506,1.6506,1.6506,430999989.0
2007-07-02 17:54:00,1.6506,1.6506,1.6506,1.6506,268099993.0
2007-07-02 17:56:00,1.6506,1.6506,1.6505,1.6506,1403500018.0
2007-07-02 17:57:00,1.6507,1.6508,1.6506,1.6506,1896499994.0
2007-07-02 17:58:00,1.6505,1.6508,1.6505,1.6507,1896499994.0
2007-07-02 17:59:00,1.6505,1.6507,1.6505,1.6505,1896499994.0
2007-07-02 18:00:00,1.6505,1.6505,1.6504,1.6505,1896499994.0
2007-07-02 18:01:00,1.6504,1.6505,1.6503,1.6504,1718999973.0
2007-07-02 18:02:00,1.6503,1.6504,1.6502,1.6503,211399999.0
2007-07-02 18:03:00,1.6504,1.6504,1.65035,1.6504,211399999.0
2007-07-02 18:04:00,1.6504,1.6505,1.6504,1.65045,83099999.0
2007-07-02 18:05:00,1.6504,1.6504,1.6503,1.6503,400099991.0
2007-07-02 18:06:00,1.6503,1.6503,1.6503,1.6503,10400000.0
2007-07-02 18:07:00,1.6503,1.6503,1.6502,1.6502,1136599977.0
2007-07-02 18:08:00,1.6502,1.6502,1.6501,1.6501,1038999985.0
2007-07-02 18:09:00,1.6501,1.6501,1.64995,1.65,432399995.0
2007-07-02 18:10:00,1.65,1.6502,1.64995,1.6502,600600001.0
2007-07-02 18:11:00,1.65,1.65,1.6497,1.6497,907100008.0
2007-07-02 18:12:00,1.6496,1.6497,1.6496,1.6496,907100008.0
2007-07-02 18:13:00,1.6497,1.6497,1.6497,1.6497,907100008.0
2007-07-02 18:14:00,1.6497,1.6499,1.6497,1.64975,2089000006.0
2007-07-02 18:15:00,1.64975,1.6498,1.64975,1.6498,1783000009.0
2007-07-02 18:16:00,1.6498,1.6498,1.64965,1.64965,1178800025.0
2007-07-02 18:17:00,1.6498,1.6498,1.6496,1.6497,1007499998.0
2007-07-02 18:18:00,1.6497,1.6498,1.6497,1.6497,1007499998.0
2007-07-02 18:19:00,1.6497,1.65,1.6497,1.6498,790500003.0
2007-07-02 18:20:00,1.6498,1.6499,1.6497,1.6497,1960700017.0
2007-07-02 18:21:00,1.6497,1.6498,1.64965,1.6497,1960700017.0
2007-07-02 18:22:00,1.6496,1.6498,1.6496,1.6496,1560799993.0
2007-07-02 18:23:00,1.6497,1.6497,1.6497,1.6497,1560799993.0
2007-07-02 18:24:00,1.6497,1.6501,1.6497,1.65,1795099995.0
2007-07-02 18:25:00,1.6501,1.6502,1.65,1.6501,1795099995.0
2007-07-02 18:26:00,1.6501,1.6501,1.6499,1.65,1640499999.0
2007-07-02 18:27:00,1.6499,1.65,1.6494,1.6494,1640499999.0
2007-07-02 18:28:00,1.6495,1.6498,1.6494,1.64955,1640499999.0
2007-07-02 18:29:00,1.6496,1.6497,1.6495,1.6496,1127800005.0
2007-07-02 18:30:00,1.6496,1.6496,1.64935,1.6494,1127800005.0
2007-07-02 18:31:00,1.6494,1.6497,1.6494,1.6497,1665299991.0
2007-07-02 18:32:00,1.6497,1.6497,1.6497,1.6497,51200000.0
2007-07-02 18:33:00,1.6497,1.64995,1.6496,1.6498,1126999998.0
2007-07-02 18:34:00,1.6497,1.6499,1.6496,1.6499,901199985.0
2007-07-02 18:35:00,1.6498,1.6499,1.6497,1.6498,901199985.0
2007-07-02 18:36:00,1.6497,1.6497,1.6496,1.6497,901199985.0
2007-07-02 18:37:00,1.6498,1.6499,1.6497,1.6497,901199985.0
2007-07-02 18:38:00,1.6498,1.6498,1.64965,1.64975,901199985.0
2007-07-02 18:39:00,1.6497,1.6498,1.6496,1.6497,624099996.0
2007-07-02 18:40:00,1.6496,1.64975,1.64945,1.6496,1584599991.0
2007-07-02 18:41:00,1.64935,1.6495,1.64919,1.64942,1343500000.0
2007-07-02 18:42:00,1.6496,1.6496,1.6496,1.6496,982399997.0
2007-07-02 18:43:00,1.6496,1.6497,1.64955,1.64965,982399997.0
2007-07-02 18:44:00,1.6497,1.6499,1.64965,1.6499,396300005.0
2007-07-02 18:45:00,1.6499,1.6499,1.6498,1.6498,1004899993.0
2007-07-02 18:46:00,1.6498,1.6498,1.64965,1.6497,792500005.0
2007-07-02 18:47:00,1.6497,1.6498,1.6496,1.6497,526700000.0
2007-07-02 18:48:00,1.6498,1.6499,1.6497,1.64975,526700000.0
2007-07-02 18:49:00,1.6498,1.6499,1.6497,1.6499,376599999.0
2007-07-02 18:50:00,1.6499,1.6499,1.6497,1.6497,1655899995.0
2007-07-02 18:51:00,1.6497,1.6498,1.64965,1.6498,1370900009.0
2007-07-02 18:52:00,1.6498,1.6498,1.6497,1.6497,180800000.0
2007-07-02 18:53:00,1.6497,1.6497,1.6493,1.6495,1387600005.0
2007-07-02 18:54:00,1.6495,1.6495,1.64935,1.6495,784099995.0
2007-07-02 18:55:00,1.6495,1.6495,1.64945,1.6495,139200000.0
2007-07-02 18:56:00,1.6493,1.6495,1.6493,1.6495,1804299991.0
2007-07-02 18:57:00,1.6495,1.6496,1.6494,1.64945,1804299991.0
2007-07-02 18:58:00,1.6495,1.6495,1.64935,1.64945,1049799993.0
2007-07-02 18:59:00,1.64945,1.64975,1.6494,1.64975,532400001.0
2007-07-02 19:00:00,1.64975,1.6498,1.6496,1.64975,263700003.0
2007-07-02 19:01:00,1.64975,1.64975,1.6496,1.6497,118300000.0
2007-07-02 19:02:00,1.6497,1.6497,1.64965,1.6497,132800000.0
2007-07-02 19:03:00,1.6497,1.64975,1.6497,1.64975,19999999.0
2007-07-02 19:04:00,1.64975,1.64975,1.6497,1.64975,88800000.0
2007-07-02 19:05:00,1.64975,1.64975,1.64945,1.6495,1222700003.0
2007-07-02 19:06:00,1.6495,1.64955,1.64935,1.6494,407200005.0
2007-07-02 19:07:00,1.64935,1.6495,1.64935,1.64945,322399993.0
2007-07-02 19:08:00,1.6495,1.6495,1.64935,1.6494,471799996.0
2007-07-02 19:09:00,1.64945,1.64945,1.6494,1.6494,296799999.0
2007-07-02 19:10:00,1.6494,1.6494,1.64935,1.64935,27300000.0
2007-07-02 19:11:00,1.64935,1.6495,1.64935,1.6494,211100002.0
2007-07-02 19:12:00,1.64945,1.6495,1.6494,1.6494,1027999999.0
2007-07-02 19:13:00,1.64935,1.64935,1.64935,1.64935,1600000.0
2007-07-02 19:14:00,1.64935,1.64935,1.6492,1.6493,316300001.0
2007-07-02 19:15:00,1.6493,1.64935,1.64925,1.64935,134099999.0
2007-07-02 19:16:00,1.64887,1.64918,1.64858,1.64907,259599996.0
2007-07-02 19:17:00,1.6491,1.64926,1.64905,1.64917,292599996.0
2007-07-02 19:18:00,1.64928,1.64928,1.64878,1.64914,200499997.0
2007-07-02 19:19:00,1.64935,1.6494,1.64925,1.6493,132300000.0
2007-07-02 19:20:00,1.6493,1.6493,1.64925,1.64925,167200000.0
2007-07-02 19:21:00,1.64925,1.6493,1.6491,1.6491,221600000.0
2007-07-02 19:22:00,1.649,1.6491,1.649,1.6491,51200000.0
2007-07-02 19:23:00,1.6492,1.6492,1.64915,1.6492,51200000.0
2007-07-02 19:24:00,1.6492,1.6492,1.6491,1.64915,584099995.0
2007-07-02 19:25:00,1.6492,1.64925,1.6491,1.64925,324400001.0
2007-07-02 19:26:00,1.64925,1.64925,1.6491,1.6492,895600000.0
2007-07-02 19:27:00,1.64859,1.64906,1.64854,1.64877,1311199983.0
2007-07-02 19:28:00,1.6492,1.64925,1.64915,1.6492,337600013.0
2007-07-02 19:29:00,1.6492,1.6492,1.64895,1.649,758499998.0
2007-07-02 19:30:00,1.649,1.6494,1.649,1.6493,1058399997.0
2007-07-02 19:31:00,1.6493,1.6493,1.6492,1.6492,323500001.0
2007-07-02 19:32:00,1.6492,1.6492,1.64915,1.6492,522900014.0
2007-07-02 19:33:00,1.6492,1.6492,1.64915,1.6492,272400005.0
2007-07-02 19:34:00,1.6492,1.6492,1.6492,1.6492,539599994.0
2007-07-02 19:35:00,1.6492,1.6493,1.6492,1.6493,537600008.0
2007-07-02 19:36:00,1.6493,1.6493,1.6493,1.6493,2000000.0
2007-07-02 19:37:00,1.6493,1.6494,1.6493,1.6493,655799986.0
2007-07-02 19:38:00,1.6493,1.6493,1.6493,1.6493,342399992.0
2007-07-02 19:39:00,1.6493,1.6493,1.6493,1.6493,32000000.0
2007-07-02 19:40:00,1.6493,1.6493,1.6493,1.6493,28000000.0
2007-07-02 19:41:00,1.6493,1.6493,1.6493,1.6493,20000000.0
2007-07-02 19:42:00,1.64925,1.64925,1.6492,1.6492,91900001.0
2007-07-02 19:43:00,1.6492,1.6492,1.6492,1.6492,120500001.0
2007-07-02 19:44:00,1.6492,1.6494,1.6491,1.6491,932800013.0
2007-07-02 19:45:00,1.64873,1.64905,1.64867,1.64883,1446599987.0
2007-07-02 19:46:00,1.6491,1.6493,1.6491,1.6491,276299998.0
2007-07-02 19:47:00,1.6491,1.6492,1.6491,1.6492,166399996.0
2007-07-02 19:48:00,1.6492,1.64925,1.6492,1.6492,500299997.0
2007-07-02 19:49:00,1.6492,1.6495,1.6492,1.6495,194799997.0
2007-07-02 19:50:00,1.6495,1.6495,1.64925,1.6494,982199985.0
2007-07-02 19:51:00,1.6494,1.6495,1.6494,1.6495,423599998.0
2007-07-02 19:52:00,1.6495,1.6497,1.6495,1.6497,359299997.0
2007-07-02 19:53:00,1.6497,1.6498,1.6496,1.6498,694399986.0
2007-07-02 19:54:00,1.6498,1.6499,1.6497,1.6498,321299997.0
2007-07-02 19:55:00,1.64985,1.6499,1.64985,1.64985,59300000.0
2007-07-02 19:56:00,1.6499,1.6499,1.6499,1.6499,24000000.0
2007-07-02 19:57:00,1.6498,1.6499,1.6498,1.6499,664299987.0
2007-07-02 19:58:00,1.6499,1.65,1.6499,1.65,726699995.0
2007-07-02 19:59:00,1.65,1.65,1.6499,1.6499,539399987.0
2007-07-02 20:00:00,1.6499,1.6499,1.6498,1.64985,514999991.0
2007-07-02 20:01:00,1.6499,1.6499,1.6498,1.6498,277099999.0
2007-07-02 20:02:00,1.6498,1.6498,1.64955,1.64955,700199997.0
2007-07-02 20:03:00,1.6496,1.6496,1.6495,1.6495,1640499992.0
2007-07-02 20:04:00,1.6495,1.6497,1.6495,1.6495,1003999997.0
2007-07-02 20:05:00,1.6495,1.6495,1.6494,1.6495,601599993.0
2007-07-02 20:06:00,1.6496,1.6496,1.64945,1.64945,601599993.0
2007-07-02 20:07:00,1.6495,1.6495,1.6495,1.6495,151200000.0
2007-07-02 20:08:00,1.6495,1.6495,1.6494,1.6495,938099999.0
2007-07-02 20:09:00,1.6495,1.6495,1.6494,1.6494,312700000.0
2007-07-02 20:10:00,1.6494,1.6494,1.64935,1.6494,104400000.0
2007-07-02 20:11:00,1.6494,1.6494,1.6493,1.6493,1419100000.0
2007-07-02 20:12:00,1.6493,1.6493,1.6491,1.6491,828299998.0
2007-07-02 20:13:00,1.6491,1.6492,1.6491,1.6492,720400002.0
2007-07-02 20:14:00,1.6492,1.6493,1.6491,1.6492,1254299981.0
2007-07-02 20:15:00,1.6492,1.6493,1.6492,1.6493,1759199980.0
2007-07-02 20:16:00,1.6493,1.6493,1.6492,1.6493,1304199982.0
2007-07-02 20:17:00,1.6491,1.6492,1.6491,1.6491,1240499968.0
2007-07-02 20:18:00,1.6492,1.6493,1.6492,1.6493,1240499968.0
2007-07-02 20:19:00,1.6493,1.6493,1.6493,1.6493,157799994.0
2007-07-02 20:20:00,1.64892,1.64917,1.64892,1.64904,179600004.0
2007-07-02 20:21:00,1.6493,1.6493,1.6493,1.6493,76000000.0
2007-07-02 20:22:00,1.6493,1.6493,1.6492,1.6493,177300000.0
2007-07-02 20:23:00,1.6493,1.6493,1.6493,1.6493,63099999.0
2007-07-02 20:24:00,1.6493,1.64935,1.6493,1.6493,91799998.0
2007-07-02 20:25:00,1.6493,1.6493,1.6493,1.6493,232999995.0
2007-07-02 20:26:00,1.6493,1.6494,1.64925,1.6494,1210700011.0
2007-07-02 20:27:00,1.6494,1.6494,1.6494,1.6494,11300000.0
2007-07-02 20:28:00,1.6494,1.6495,1.6494,1.6495,171000002.0
2007-07-02 20:29:00,1.6495,1.6496,1.6495,1.6496,35200000.0
2007-07-02 20:30:00,1.6496,1.6496,1.6496,1.6496,8000000.0
2007-07-02 20:31:00,1.6494,1.6495,1.6494,1.6494,1839400002.0
2007-07-02 20:32:00,1.64945,1.6496,1.649,1.6492,1839400002.0
2007-07-02 20:33:00,1.6492,1.6492,1.6491,1.6491,300400000.0
2007-07-02 20:34:00,1.6491,1.6491,1.649,1.6491,414700003.0
2007-07-02 20:35:00,1.6491,1.6491,1.649,1.6491,335899998.0
2007-07-02 20:36:00,1.6491,1.6491,1.64895,1.64895,699399991.0
2007-07-02 20:37:00,1.649,1.6491,1.6489,1.6489,525199993.0
2007-07-02 20:38:00,1.6491,1.6491,1.6487,1.6487,525199993.0
2007-07-02 20:39:00,1.6489,1.6489,1.6488,1.6488,525199993.0
2007-07-02 20:40:00,1.6488,1.6489,1.6488,1.6489,907899996.0
2007-07-02 20:41:00,1.6489,1.6489,1.6489,1.6489,430500005.0
2007-07-02 20:42:00,1.6489,1.6489,1.64865,1.6488,988499980.0
2007-07-02 20:43:00,1.6488,1.6489,1.64875,1.64875,1027999984.0
2007-07-02 20:44:00,1.6488,1.6488,1.6488,1.6488,703099983.0
2007-07-02 20:45:00,1.6488,1.6489,1.64875,1.64885,1295700007.0
2007-07-02 20:46:00,1.64885,1.649,1.6488,1.649,739499999.0
2007-07-02 20:47:00,1.649,1.649,1.64895,1.649,678199988.0
2007-07-02 20:48:00,1.649,1.649,1.649,1.649,113199996.0
2007-07-02 20:49:00,1.649,1.6491,1.649,1.6491,892399992.0
2007-07-02 20:50:00,1.6491,1.6491,1.6491,1.6491,143200000.0
2007-07-02 20:51:00,1.6491,1.6491,1.649,1.649,144800001.0
2007-07-02 20:52:00,1.649,1.649,1.6488,1.6488,196500000.0
2007-07-02 20:53:00,1.64885,1.6489,1.64885,1.6489,8800000.0
2007-07-02 20:54:00,1.6489,1.6489,1.64875,1.6488,2053799974.0
2007-07-02 20:55:00,1.6488,1.6488,1.64875,1.6488,1190499982.0
2007-07-02 20:56:00,1.6488,1.6488,1.6488,1.6488,690999994.0
2007-07-02 20:57:00,1.6488,1.6489,1.6488,1.6488,1870099987.0
2007-07-02 20:58:00,1.6488,1.6489,1.6487,1.6488,1959800000.0
2007-07-02 20:59:00,1.6489,1.6489,1.6487,1.6488,1959800000.0
2007-07-02 21:00:00,1.6488,1.6491,1.6487,1.6489,1959800000.0
2007-07-02 21:01:00,1.649,1.649,1.64895,1.64895,683599982.0
2007-07-02 21:02:00,1.649,1.649,1.6489,1.649,607000010.0
2007-07-02 21:03:00,1.649,1.649,1.649,1.649,40000000.0
2007-07-02 21:04:00,1.649,1.649,1.6488,1.6489,227900002.0
2007-07-02 21:05:00,1.6489,1.6489,1.6488,1.6489,2143699996.0
2007-07-02 21:06:00,1.64885,1.6489,1.64885,1.6489,434699994.0
2007-07-02 21:07:00,1.6489,1.6489,1.64885,1.6489,1358299984.0
2007-07-02 21:08:00,1.649,1.649,1.6489,1.6489,1163399990.0
2007-07-02 21:09:00,1.649,1.6495,1.6489,1.6495,1163399990.0
2007-07-02 21:10:00,1.64945,1.6496,1.64925,1.6494,1163399990.0
2007-07-02 21:11:00,1.6494,1.6496,1.6494,1.6496,273699998.0
2007-07-02 21:12:00,1.6496,1.6496,1.6494,1.6494,534899999.0
2007-07-02 21:13:00,1.6494,1.64945,1.64925,1.64935,899599996.0
2007-07-02 21:14:00,1.6494,1.6495,1.6494,1.6495,212000000.0
2007-07-02 21:15:00,1.6495,1.6497,1.6494,1.6496,238400000.0
2007-07-02 21:16:00,1.6496,1.6497,1.64955,1.64955,384000000.0
2007-07-02 21:17:00,1.6496,1.6497,1.64935,1.6494,1404200004.0
2007-07-02 21:18:00,1.6494,1.6494,1.6494,1.6494,164800004.0
2007-07-02 21:19:00,1.6493,1.6494,1.6493,1.6493,339799993.0
2007-07-02 21:20:00,1.6494,1.6494,1.64935,1.6494,339799993.0
2007-07-02 21:21:00,1.6494,1.6494,1.64935,1.6494,255700000.0
2007-07-02 21:22:00,1.6494,1.6494,1.64935,1.6494,29300000.0
2007-07-02 21:23:00,1.6494,1.6494,1.6494,1.6494,85500000.0
2007-07-02 21:24:00,1.6494,1.6494,1.64935,1.6494,154899996.0
2007-07-02 21:25:00,1.64935,1.6494,1.64935,1.64935,119200000.0
2007-07-02 21:26:00,1.64922,1.64924,1.64905,1.64905,571099993.0
2007-07-02 21:27:00,1.6494,1.6494,1.6492,1.6492,467399999.0
2007-07-02 21:28:00,1.6492,1.6492,1.6491,1.6492,174800004.0
2007-07-02 21:29:00,1.6493,1.6493,1.64925,1.64925,174800004.0
2007-07-02 21:30:00,1.64925,1.64925,1.6489,1.6491,1824199996.0
2007-07-02 21:31:00,1.6491,1.6491,1.64905,1.64905,436700006.0
2007-07-02 21:32:00,1.6491,1.6492,1.64905,1.6491,1300599986.0
2007-07-02 21:33:00,1.6491,1.6491,1.64905,1.64905,609099998.0
2007-07-02 21:34:00,1.6491,1.6491,1.649,1.6491,1525599993.0
2007-07-02 21:35:00,1.6491,1.6491,1.649,1.64905,1525599993.0
2007-07-02 21:36:00,1.6491,1.6493,1.64895,1.649,612899996.0
2007-07-02 21:37:00,1.649,1.649,1.649,1.649,2200000.0
2007-07-02 21:38:00,1.649,1.649,1.649,1.649,123199999.0
2007-07-02 21:39:00,1.649,1.649,1.649,1.649,56000000.0
2007-07-02 21:40:00,1.64855,1.64873,1.64855,1.64873,570499997.0
2007-07-02 21:41:00,1.649,1.649,1.64895,1.64895,386799998.0
2007-07-02 21:42:00,1.64895,1.6491,1.64895,1.64905,539599994.0
2007-07-02 21:43:00,1.64905,1.64915,1.649,1.64915,212500004.0
2007-07-02 21:44:00,1.6492,1.6492,1.64915,1.6492,293899998.0
2007-07-02 21:45:00,1.6492,1.6493,1.6491,1.6491,1982799981.0
2007-07-02 21:46:00,1.6491,1.6491,1.6491,1.6491,106400000.0
2007-07-02 21:47:00,1.6491,1.64915,1.649,1.64915,697400002.0
2007-07-02 21:48:00,1.64915,1.64915,1.6491,1.6491,132699999.0
2007-07-02 21:49:00,1.6491,1.6491,1.6491,1.6491,81200000.0
2007-07-02 21:50:00,1.6491,1.6491,1.6491,1.6491,31200000.0
2007-07-02 21:51:00,1.6491,1.6491,1.64905,1.6491,192000000.0
2007-07-02 21:52:00,1.6491,1.6491,1.649,1.649,153600000.0
2007-07-02 21:53:00,1.649,1.649,1.649,1.649,230199997.0
2007-07-02 21:54:00,1.649,1.649,1.649,1.649,287599999.0
2007-07-02 21:55:00,1.64895,1.649,1.64895,1.649,319700002.0
2007-07-02 21:56:00,1.649,1.649,1.64895,1.64895,473099991.0
2007-07-02 21:57:00,1.649,1.649,1.64895,1.649,178700001.0
2007-07-02 21:58:00,1.649,1.64905,1.64895,1.64905,264800000.0
2007-07-02 21:59:00,1.6491,1.6491,1.6491,1.6491,1600000.0
2007-07-02 22:00:00,1.6491,1.6491,1.6491,1.6491,85600000.0
2007-07-02 22:01:00,1.6491,1.6491,1.6491,1.6491,12800000.0
2007-07-02 22:02:00,1.6491,1.6491,1.64905,1.64905,36800000.0
2007-07-02 22:03:00,1.6491,1.6492,1.64905,1.6492,1023199994.0
2007-07-02 22:04:00,1.6492,1.6492,1.64905,1.6492,851500002.0
2007-07-02 22:05:00,1.6492,1.6492,1.6492,1.6492,246400000.0
2007-07-02 22:06:00,1.6492,1.6492,1.6491,1.64915,277500000.0
2007-07-02 22:07:00,1.6492,1.6492,1.6492,1.6492,62400000.0
2007-07-02 22:08:00,1.6492,1.6492,1.6492,1.6492,800000.0
2007-07-02 22:09:00,1.64871,1.6489,1.64861,1.6489,172500003.0
2007-07-02 22:10:00,1.6492,1.6492,1.6492,1.6492,86400000.0
2007-07-02 22:11:00,1.6492,1.6494,1.6492,1.6494,304400001.0
2007-07-02 22:12:00,1.6494,1.6496,1.6494,1.6496,81400000.0
2007-07-02 22:13:00,1.6496,1.6496,1.6496,1.6496,90400000.0
2007-07-02 22:14:00,1.64934,1.64934,1.64911,1.64932,638600013.0
2007-07-02 22:15:00,1.6496,1.6496,1.6495,1.6496,73999999.0
2007-07-02 22:16:00,1.64934,1.64943,1.64896,1.64931,83200000.0
2007-07-02 22:17:00,1.6496,1.6496,1.6496,1.6496,10400000.0
2007-07-02 22:18:00,1.6497,1.6497,1.6495,1.6495,394600000.0
2007-07-02 22:19:00,1.6495,1.6496,1.6495,1.6496,96800002.0
2007-07-02 22:20:00,1.6496,1.6496,1.6495,1.6495,63200000.0
2007-07-02 22:21:00,1.6495,1.6496,1.6495,1.6495,149600001.0
2007-07-02 22:22:00,1.6496,1.6496,1.64945,1.64945,148400002.0
2007-07-02 22:23:00,1.6495,1.6495,1.64935,1.6495,117100000.0
2007-07-02 22:24:00,1.6495,1.6496,1.6495,1.6496,159900000.0
2007-07-02 22:25:00,1.6496,1.6496,1.6495,1.6495,290399998.0
2007-07-02 22:26:00,1.6495,1.6495,1.6495,1.6495,275899994.0
2007-07-02 22:27:00,1.6495,1.6498,1.6495,1.6498,722199999.0
2007-07-02 22:28:00,1.64975,1.64975,1.64945,1.6496,1084400006.0
2007-07-02 22:29:00,1.6496,1.6496,1.6496,1.6496,109600001.0
2007-07-02 22:30:00,1.64911,1.64936,1.64906,1.64929,216200000.0
2007-07-02 22:31:00,1.6496,1.6496,1.6496,1.6496,11400000.0
2007-07-02 22:32:00,1.6496,1.6496,1.6496,1.6496,21200000.0
2007-07-02 22:33:00,1.6496,1.6496,1.6496,1.6496,71200000.0
2007-07-02 22:34:00,1.6496,1.6496,1.6496,1.6496,258399997.0
2007-07-02 22:35:00,1.6496,1.6497,1.6496,1.64965,942799998.0
2007-07-02 22:36:00,1.64965,1.64965,1.6496,1.6496,59100000.0
2007-07-02 22:37:00,1.6496,1.6496,1.64955,1.64955,166400000.0
2007-07-02 22:38:00,1.6496,1.6496,1.6496,1.6496,107700001.0
2007-07-02 22:39:00,1.6496,1.6498,1.6496,1.6497,1001400000.0
2007-07-02 22:40:00,1.6498,1.6498,1.6496,1.6496,196200000.0
2007-07-02 22:41:00,1.6496,1.6497,1.64955,1.6497,318499998.0
2007-07-02 22:42:00,1.6497,1.6497,1.6495,1.6495,379300001.0
2007-07-02 22:43:00,1.6496,1.6496,1.6494,1.6496,856199997.0
2007-07-02 22:44:00,1.6496,1.64965,1.6495,1.64955,128599998.0
2007-07-02 22:45:00,1.6496,1.6496,1.64955,1.6496,37000000.0
2007-07-02 22:46:00,1.6496,1.6496,1.6496,1.6496,127200000.0
2007-07-02 22:47:00,1.6496,1.6496,1.6495,1.6496,99200000.0
2007-07-02 22:48:00,1.6496,1.6496,1.6495,1.6496,589599998.0
2007-07-02 22:49:00,1.64895,1.6494,1.64895,1.64906,256300006.0
2007-07-02 22:50:00,1.6496,1.6496,1.6496,1.6496,40800000.0
2007-07-02 22:51:00,1.6496,1.6496,1.6496,1.6496,375699989.0
2007-07-02 22:52:00,1.6496,1.6496,1.6496,1.6496,32800000.0
2007-07-02 22:53:00,1.6496,1.6496,1.6495,1.6495,80000000.0
2007-07-02 22:54:00,1.6496,1.6496,1.6496,1.6496,55099999.0
2007-07-02 22:55:00,1.64908,1.64934,1.64899,1.64923,451399992.0
2007-07-02 22:56:00,1.6496,1.6496,1.6495,1.6496,67200000.0
2007-07-02 22:57:00,1.6498,1.6498,1.6495,1.6495,162300000.0
2007-07-02 22:58:00,1.6496,1.6496,1.6491,1.6493,596299993.0
2007-07-02 22:59:00,1.6493,1.6493,1.6491,1.6493,516299994.0
2007-07-02 23:00:00,1.6493,1.6493,1.6493,1.6493,115400000.0
2007-07-02 23:01:00,1.6493,1.6496,1.6493,1.6496,75600000.0
2007-07-02 23:02:00,1.6496,1.6496,1.6492,1.6494,244500000.0
2007-07-02 23:03:00,1.6494,1.6496,1.6494,1.6494,561800000.0
2007-07-02 23:04:00,1.6494,1.6494,1.6492,1.6493,694699982.0
2007-07-02 23:05:00,1.6493,1.6493,1.6493,1.6493,349599996.0
2007-07-02 23:06:00,1.6493,1.6494,1.6493,1.6494,336800010.0
2007-07-02 23:07:00,1.6494,1.6495,1.6494,1.6494,243600008.0
2007-07-02 23:08:00,1.6494,1.6495,1.6494,1.6495,105500000.0
2007-07-02 23:09:00,1.6495,1.6495,1.6495,1.6495,29500000.0
2007-07-02 23:10:00,1.64905,1.64925,1.64892,1.64925,298900006.0
2007-07-02 23:11:00,1.6495,1.6495,1.6493,1.6493,160300004.0
2007-07-02 23:12:00,1.6494,1.6495,1.6494,1.6495,190500000.0
2007-07-02 23:13:00,1.6495,1.6496,1.6495,1.6496,208800002.0
2007-07-02 23:14:00,1.64944,1.64947,1.64912,1.64912,1270299995.0
2007-07-02 23:15:00,1.6496,1.6496,1.6493,1.6493,206700000.0
2007-07-02 23:16:00,1.6495,1.6496,1.6495,1.6496,311600000.0
2007-07-02 23:17:00,1.6495,1.6495,1.6493,1.6494,164399998.0
2007-07-02 23:18:00,1.6494,1.6494,1.6493,1.6493,397700004.0
2007-07-02 23:19:00,1.6494,1.6495,1.6494,1.6494,131000000.0
2007-07-02 23:20:00,1.6495,1.6497,1.6495,1.6496,375700000.0
2007-07-02 23:21:00,1.6496,1.6496,1.6495,1.6496,224199996.0
2007-07-02 23:22:00,1.6497,1.6497,1.6497,1.6497,57600000.0
2007-07-02 23:23:00,1.6497,1.6498,1.6496,1.6497,332200000.0
2007-07-02 23:24:00,1.6497,1.6497,1.6497,1.6497,32800000.0
2007-07-02 23:25:00,1.6497,1.6497,1.6496,1.6496,322300000.0
2007-07-02 23:26:00,1.6496,1.6497,1.6495,1.6495,322800000.0
2007-07-02 23:27:00,1.64951,1.64952,1.64913,1.64938,183499999.0
2007-07-02 23:28:00,1.6496,1.6496,1.6496,1.6496,48000000.0
2007-07-02 23:29:00,1.6496,1.6496,1.6496,1.6496,53600000.0
2007-07-02 23:30:00,1.6496,1.6496,1.6495,1.6496,176700000.0
2007-07-02 23:31:00,1.6496,1.6496,1.6496,1.6496,89200000.0
2007-07-02 23:32:00,1.6496,1.6496,1.6496,1.6496,41600000.0
2007-07-02 23:33:00,1.64942,1.64942,1.64893,1.64912,187899998.0
2007-07-02 23:34:00,1.6496,1.6496,1.6495,1.6495,71900002.0
2007-07-02 23:35:00,1.6496,1.6497,1.6496,1.6496,403100000.0
2007-07-02 23:36:00,1.6496,1.6496,1.6496,1.6496,128000000.0
2007-07-02 23:37:00,1.64955,1.64955,1.64894,1.64929,572900002.0
2007-07-02 23:38:00,1.6496,1.6496,1.6495,1.6495,125300000.0
2007-07-02 23:39:00,1.6496,1.6498,1.6496,1.6497,164299996.0
2007-07-02 23:40:00,1.6497,1.6497,1.6496,1.6496,67099999.0
2007-07-02 23:41:00,1.6497,1.6497,1.6497,1.6497,83200000.0
2007-07-02 23:42:00,1.6497,1.6497,1.6496,1.6497,74300000.0
2007-07-02 23:43:00,1.6498,1.6498,1.6497,1.6498,355899998.0
2007-07-02 23:44:00,1.6498,1.6498,1.6497,1.6498,159100000.0
2007-07-02 23:45:00,1.6497,1.6497,1.6497,1.6497,85500000.0
2007-07-02 23:46:00,1.6496,1.6497,1.6496,1.6497,62300000.0
2007-07-02 23:47:00,1.6497,1.6498,1.6497,1.6497,750499997.0
2007-07-02 23:48:00,1.6498,1.6499,1.6497,1.6498,596700002.0
2007-07-02 23:49:00,1.6498,1.6498,1.6496,1.64965,952299965.0
2007-07-02 23:50:00,1.64965,1.6497,1.6496,1.6497,476599994.0
2007-07-02 23:51:00,1.6497,1.6497,1.6496,1.6496,232899997.0
2007-07-02 23:52:00,1.6496,1.6496,1.6496,1.6496,53600000.0
2007-07-02 23:53:00,1.6496,1.6496,1.6495,1.6495,180400000.0
2007-07-02 23:54:00,1.64955,1.6496,1.64955,1.6496,395399997.0
2007-07-02 23:55:00,1.64955,1.6496,1.64955,1.6496,153099998.0
2007-07-02 23:56:00,1.64927,1.64947,1.64915,1.64925,1696900002.0
2007-07-02 23:57:00,1.6496,1.6496,1.6491,1.64945,625999998.0
2007-07-02 23:58:00,1.64945,1.64945,1.649,1.649,960500001.0
2007-07-02 23:59:00,1.649,1.6492,1.649,1.6491,1021299991.0
2007-07-03 00:00:00,1.6491,1.6491,1.6485,1.6487,1546599997.0
2007-07-03 00:01:00,1.6488,1.6488,1.6485,1.64865,1056400001.0
2007-07-03 00:02:00,1.6487,1.6487,1.64865,1.64865,2116600003.0
2007-07-03 00:03:00,1.6487,1.6488,1.6487,1.64875,275199998.0
2007-07-03 00:04:00,1.6488,1.6488,1.64875,1.6488,125899995.0
2007-07-03 00:05:00,1.6488,1.6488,1.6488,1.6488,134699995.0
2007-07-03 00:06:00,1.6488,1.6488,1.6488,1.6488,147700000.0
2007-07-03 00:07:00,1.6488,1.6488,1.6488,1.6488,215199997.0
2007-07-03 00:08:00,1.6488,1.6489,1.6488,1.6489,409099996.0
2007-07-03 00:09:00,1.6489,1.649,1.64885,1.64885,987399975.0
2007-07-03 00:10:00,1.64885,1.6489,1.64885,1.64885,227899998.0
2007-07-03 00:11:00,1.64865,1.64871,1.64829,1.64829,1154500005.0
2007-07-03 00:12:00,1.6489,1.6489,1.6489,1.6489,27900000.0
2007-07-03 00:13:00,1.6489,1.6489,1.64885,1.6489,168399997.0
2007-07-03 00:14:00,1.6489,1.6489,1.6489,1.6489,866599995.0
2007-07-03 00:15:00,1.6489,1.6489,1.64885,1.6489,304200000.0
2007-07-03 00:16:00,1.64885,1.6489,1.64885,1.6489,150099995.0
2007-07-03 00:17:00,1.6489,1.6489,1.64875,1.64875,1698099988.0
2007-07-03 00:18:00,1.64875,1.6488,1.6487,1.6488,326400000.0
2007-07-03 00:19:00,1.6488,1.6488,1.6487,1.64875,97400000.0
2007-07-03 00:20:00,1.6488,1.6488,1.6488,1.6488,128099993.0
2007-07-03 00:21:00,1.6488,1.6488,1.6487,1.6487,472999995.0
2007-07-03 00:22:00,1.6487,1.6487,1.64855,1.6487,607800001.0
2007-07-03 00:23:00,1.6487,1.64875,1.6487,1.64875,76800000.0
2007-07-03 00:24:00,1.64875,1.64875,1.6487,1.6487,15300000.0
2007-07-03 00:25:00,1.64865,1.6487,1.64865,1.64865,419100000.0
2007-07-03 00:26:00,1.6487,1.6487,1.6487,1.6487,32400000.0
2007-07-03 00:27:00,1.6487,1.6487,1.64865,1.64865,130799999.0
2007-07-03 00:28:00,1.64848,1.64862,1.64834,1.64852,1101700002.0
2007-07-03 00:29:00,1.6487,1.6487,1.6487,1.6487,12000000.0
2007-07-03 00:30:00,1.6487,1.6487,1.6487,1.6487,139600000.0
2007-07-03 00:31:00,1.6487,1.6487,1.6487,1.6487,150000003.0
2007-07-03 00:32:00,1.6487,1.6488,1.6487,1.6487,594099990.0
2007-07-03 00:33:00,1.6488,1.6488,1.64875,1.64875,673799998.0
2007-07-03 00:34:00,1.6488,1.6488,1.64875,1.64875,136500000.0
2007-07-03 00:35:00,1.6488,1.6488,1.64875,1.6488,313299998.0
2007-07-03 00:36:00,1.6489,1.6492,1.6489,1.6492,981599990.0
2007-07-03 00:37:00,1.6492,1.6492,1.649,1.6492,493000001.0
2007-07-03 00:38:00,1.64858,1.6489,1.64858,1.6486,492199996.0
2007-07-03 00:39:00,1.64915,1.64915,1.64915,1.64915,800000.0
2007-07-03 00:40:00,1.64915,1.64915,1.64915,1.64915,1600000.0
2007-07-03 00:41:00,1.6492,1.6492,1.6492,1.6492,4400000.0
2007-07-03 00:42:00,1.6492,1.6492,1.6489,1.6489,113299999.0
2007-07-03 00:43:00,1.6489,1.6489,1.6489,1.6489,226600001.0
2007-07-03 00:44:00,1.649,1.649,1.649,1.649,189799995.0
2007-07-03 00:45:00,1.649,1.649,1.649,1.649,31900000.0
2007-07-03 00:46:00,1.649,1.649,1.649,1.649,27900000.0
2007-07-03 00:47:00,1.649,1.6491,1.64895,1.649,234899998.0
2007-07-03 00:48:00,1.649,1.649,1.649,1.649,27900000.0
2007-07-03 00:49:00,1.64889,1.64893,1.64855,1.64893,279300003.0
2007-07-03 00:50:00,1.649,1.649,1.649,1.649,233499999.0
2007-07-03 00:51:00,1.649,1.649,1.64885,1.64895,539099992.0
2007-07-03 00:52:00,1.64895,1.649,1.64895,1.649,608099995.0
2007-07-03 00:53:00,1.64876,1.64882,1.64821,1.64882,1557500002.0
2007-07-03 00:54:00,1.649,1.64905,1.6489,1.64905,320299998.0
2007-07-03 00:55:00,1.64895,1.64895,1.64895,1.64895,16799999.0
2007-07-03 00:56:00,1.649,1.649,1.64895,1.64895,45600000.0
2007-07-03 00:57:00,1.649,1.6491,1.649,1.649,231100000.0
2007-07-03 00:58:00,1.649,1.6491,1.64895,1.64895,125800000.0
2007-07-03 00:59:00,1.64895,1.649,1.64895,1.649,195700003.0
2007-07-03 01:00:00,1.649,1.649,1.649,1.649,84800000.0
2007-07-03 01:01:00,1.649,1.649,1.64865,1.6487,556899997.0
2007-07-03 01:02:00,1.6487,1.64875,1.64865,1.6487,723700000.0
2007-07-03 01:03:00,1.6487,1.6488,1.6487,1.6488,1343700005.0
2007-07-03 01:04:00,1.6488,1.649,1.6488,1.649,820000006.0
2007-07-03 01:05:00,1.649,1.6491,1.64895,1.6491,466599999.0
2007-07-03 01:06:00,1.6491,1.6491,1.6489,1.649,733200002.0
2007-07-03 01:07:00,1.6489,1.649,1.6489,1.6489,318700005.0
2007-07-03 01:08:00,1.6489,1.6489,1.6488,1.6488,208600000.0
2007-07-03 01:09:00,1.6488,1.6488,1.6487,1.6487,920800002.0
2007-07-03 01:10:00,1.6487,1.6487,1.6487,1.6487,1016700006.0
2007-07-03 01:11:00,1.6487,1.6487,1.64865,1.6487,593500009.0
2007-07-03 01:12:00,1.64865,1.6487,1.64865,1.6487,668199990.0
2007-07-03 01:13:00,1.6487,1.6487,1.6486,1.64865,1014799993.0
2007-07-03 01:14:00,1.64865,1.6487,1.6486,1.6486,59200000.0
2007-07-03 01:15:00,1.64865,1.64865,1.6486,1.6486,74399999.0
2007-07-03 01:16:00,1.6486,1.6486,1.6486,1.6486,28000000.0
2007-07-03 01:17:00,1.64865,1.64875,1.6486,1.64865,282200000.0
2007-07-03 01:18:00,1.64865,1.6488,1.6486,1.6487,159800000.0
2007-07-03 01:19:00,1.6487,1.6487,1.6487,1.6487,252400000.0
2007-07-03 01:20:00,1.6487,1.6488,1.6487,1.6488,176200000.0
2007-07-03 01:21:00,1.6488,1.64885,1.6488,1.6488,282700008.0
2007-07-03 01:22:00,1.64863,1.64871,1.64824,1.64871,47700000.0
2007-07-03 01:23:00,1.6489,1.649,1.6489,1.64895,60800000.0
2007-07-03 01:24:00,1.64895,1.649,1.64895,1.64895,69600000.0
2007-07-03 01:25:00,1.64895,1.649,1.6489,1.649,236000000.0
2007-07-03 01:26:00,1.649,1.649,1.6489,1.649,519399986.0
2007-07-03 01:27:00,1.649,1.649,1.649,1.649,23200000.0
2007-07-03 01:28:00,1.649,1.649,1.649,1.649,24800000.0
2007-07-03 01:29:00,1.649,1.649,1.6489,1.649,373600001.0
2007-07-03 01:30:00,1.649,1.649,1.6489,1.649,287100001.0
2007-07-03 01:31:00,1.649,1.649,1.64875,1.64885,1179699999.0
2007-07-03 01:32:00,1.6488,1.64885,1.6488,1.6488,720800010.0
2007-07-03 01:33:00,1.64885,1.64885,1.64885,1.64885,800000.0
2007-07-03 01:34:00,1.64885,1.64885,1.64875,1.64875,218500007.0
2007-07-03 01:35:00,1.6488,1.6488,1.64875,1.6488,893500004.0
2007-07-03 01:36:00,1.6488,1.6488,1.6488,1.6488,208000000.0
2007-07-03 01:37:00,1.6488,1.6488,1.6488,1.6488,51900002.0
2007-07-03 01:38:00,1.6488,1.6488,1.6488,1.6488,50299999.0
2007-07-03 01:39:00,1.6488,1.6488,1.64875,1.64875,143200002.0
2007-07-03 01:40:00,1.64823,1.64861,1.64817,1.64861,87999997.0
2007-07-03 01:41:00,1.6488,1.6488,1.6488,1.6488,32000000.0
2007-07-03 01:42:00,1.6488,1.6488,1.6488,1.6488,69000000.0
2007-07-03 01:43:00,1.6488,1.6488,1.64875,1.64875,228000000.0
2007-07-03 01:44:00,1.64875,1.6489,1.64875,1.64885,171500003.0
2007-07-03 01:45:00,1.64885,1.6489,1.6488,1.6489,460099995.0
2007-07-03 01:46:00,1.64885,1.6489,1.6488,1.64885,451300005.0
2007-07-03 01:47:00,1.64849,1.64877,1.64822,1.64848,261200004.0
2007-07-03 01:48:00,1.6489,1.6489,1.6488,1.6488,201199998.0
2007-07-03 01:49:00,1.6488,1.6488,1.6488,1.6488,100799996.0
2007-07-03 01:50:00,1.6488,1.6488,1.6486,1.6486,353600000.0
2007-07-03 01:51:00,1.6486,1.6486,1.6486,1.6486,32000000.0
2007-07-03 01:52:00,1.64837,1.6484,1.64817,1.64817,75800001.0
2007-07-03 01:53:00,1.64819,1.64856,1.64819,1.64856,396900003.0
2007-07-03 01:54:00,1.64814,1.6483,1.64814,1.64821,567300002.0
2007-07-03 01:55:00,1.6486,1.6487,1.6486,1.6487,109500000.0
2007-07-03 01:56:00,1.6486,1.6486,1.6486,1.6486,144500000.0
2007-07-03 01:57:00,1.64875,1.6488,1.6487,1.6487,146300000.0
2007-07-03 01:58:00,1.6487,1.64885,1.6486,1.6488,593500002.0
2007-07-03 01:59:00,1.6488,1.6488,1.6488,1.6488,8000000.0
2007-07-03 02:00:00,1.6488,1.6489,1.6488,1.6488,249600002.0
2007-07-03 02:01:00,1.6489,1.649,1.6488,1.6489,857800004.0
2007-07-03 02:02:00,1.6489,1.649,1.6488,1.6489,484300001.0
2007-07-03 02:03:00,1.6489,1.6489,1.6486,1.64865,1099699998.0
2007-07-03 02:04:00,1.64865,1.64865,1.6486,1.64865,169300006.0
2007-07-03 02:05:00,1.6487,1.6488,1.6486,1.6487,446800004.0
2007-07-03 02:06:00,1.6487,1.6487,1.6486,1.6486,563000001.0
2007-07-03 02:07:00,1.6486,1.6486,1.6486,1.6486,119300004.0
2007-07-03 02:08:00,1.6486,1.6486,1.6486,1.6486,77700002.0
2007-07-03 02:09:00,1.6486,1.6486,1.6486,1.6486,12800000.0
2007-07-03 02:10:00,1.6486,1.6486,1.6486,1.6486,28000000.0
2007-07-03 02:11:00,1.6486,1.6486,1.6486,1.6486,15200000.0
2007-07-03 02:12:00,1.6487,1.6487,1.6486,1.6486,191800002.0
2007-07-03 02:13:00,1.6486,1.6487,1.6486,1.6487,279199997.0
2007-07-03 02:14:00,1.6487,1.6487,1.6486,1.6486,1025799996.0
2007-07-03 02:15:00,1.6486,1.6486,1.6486,1.6486,553299994.0
2007-07-03 02:16:00,1.6486,1.6487,1.6486,1.64865,50400000.0
2007-07-03 02:17:00,1.6487,1.6487,1.6487,1.6487,1600000.0
2007-07-03 02:18:00,1.6487,1.6487,1.6486,1.6486,203999998.0
2007-07-03 02:19:00,1.6486,1.6486,1.6486,1.6486,79999998.0
2007-07-03 02:20:00,1.6486,1.6486,1.6486,1.6486,350399996.0
2007-07-03 02:21:00,1.6486,1.6486,1.64845,1.64855,161300000.0
2007-07-03 02:22:00,1.64855,1.64865,1.64855,1.6486,540299999.0
2007-07-03 02:23:00,1.6486,1.6486,1.64845,1.64855,863000002.0
2007-07-03 02:24:00,1.6486,1.6486,1.6485,1.6485,50400000.0
2007-07-03 02:25:00,1.6485,1.64855,1.6485,1.6485,88000000.0
2007-07-03 02:26:00,1.6485,1.6485,1.6485,1.6485,117000000.0
2007-07-03 02:27:00,1.6485,1.6485,1.64845,1.6485,36800000.0
2007-07-03 02:28:00,1.6485,1.6486,1.6485,1.64855,196800001.0
2007-07-03 02:29:00,1.64855,1.64855,1.6483,1.6484,352800000.0
2007-07-03 02:30:00,1.6484,1.6485,1.6484,1.6485,55199999.0
2007-07-03 02:31:00,1.6484,1.6484,1.6484,1.6484,97600001.0
2007-07-03 02:32:00,1.6484,1.6485,1.6484,1.6484,419800000.0
2007-07-03 02:33:00,1.64845,1.64845,1.6484,1.6484,78400001.0
2007-07-03 02:34:00,1.6484,1.6484,1.6483,1.6484,231200000.0
2007-07-03 02:35:00,1.6484,1.64845,1.64835,1.64845,141500001.0
2007-07-03 02:36:00,1.6484,1.6484,1.64835,1.6484,785499993.0
2007-07-03 02:37:00,1.6484,1.6484,1.64835,1.6484,46000000.0
2007-07-03 02:38:00,1.6484,1.6484,1.64835,1.6484,259999999.0
2007-07-03 02:39:00,1.6484,1.6484,1.64825,1.64835,341300003.0
2007-07-03 02:40:00,1.64835,1.6484,1.64835,1.6484,4300000.0
2007-07-03 02:41:00,1.6484,1.6484,1.6483,1.64835,224999998.0
2007-07-03 02:42:00,1.6484,1.6484,1.6483,1.6483,125800001.0
2007-07-03 02:43:00,1.6483,1.6487,1.6483,1.6487,894200005.0
2007-07-03 02:44:00,1.6487,1.6487,1.6485,1.6486,664500002.0
2007-07-03 02:45:00,1.6486,1.6487,1.6485,1.6486,345199998.0
2007-07-03 02:46:00,1.6485,1.6486,1.64845,1.64855,772499993.0
2007-07-03 02:47:00,1.6486,1.6486,1.64845,1.6485,694599998.0
2007-07-03 02:48:00,1.6485,1.6485,1.6484,1.64845,415799999.0
2007-07-03 02:49:00,1.64845,1.6485,1.6484,1.6485,196399996.0
2007-07-03 02:50:00,1.64845,1.64845,1.6484,1.6484,531399988.0
2007-07-03 02:51:00,1.6485,1.6485,1.64825,1.6485,1554199995.0
2007-07-03 02:52:00,1.64845,1.6485,1.6484,1.6485,37600001.0
2007-07-03 02:53:00,1.6485,1.6485,1.64845,1.64845,21600000.0
2007-07-03 02:54:00,1.6486,1.6486,1.6485,1.6485,360200001.0
2007-07-03 02:55:00,1.6485,1.6486,1.6485,1.6485,1580799992.0
2007-07-03 02:56:00,1.6484,1.6485,1.6484,1.6485,407600000.0
2007-07-03 02:57:00,1.6485,1.6485,1.64845,1.6485,514899995.0
2007-07-03 02:58:00,1.6485,1.6486,1.64845,1.64855,195299998.0
2007-07-03 02:59:00,1.64855,1.6486,1.64855,1.6486,884500001.0
2007-07-03 03:00:00,1.6486,1.6486,1.64855,1.64855,289800004.0
2007-07-03 03:01:00,1.6486,1.6486,1.6486,1.6486,508900002.0
2007-07-03 03:02:00,1.6486,1.6486,1.6486,1.6486,714600014.0
2007-07-03 03:03:00,1.6486,1.6486,1.6486,1.6486,1024400002.0
2007-07-03 03:04:00,1.6486,1.6487,1.6486,1.6487,1341900003.0
2007-07-03 03:05:00,1.6487,1.6487,1.6487,1.6487,91700002.0
2007-07-03 03:06:00,1.6487,1.6489,1.6487,1.64875,1425200005.0
2007-07-03 03:07:00,1.6488,1.649,1.64875,1.649,416899992.0
2007-07-03 03:08:00,1.649,1.6491,1.6489,1.6489,845299999.0
2007-07-03 03:09:00,1.6489,1.6489,1.6488,1.6488,862099985.0
2007-07-03 03:10:00,1.6488,1.6488,1.6488,1.6488,147000000.0
2007-07-03 03:11:00,1.6488,1.6488,1.6488,1.6488,410399992.0
2007-07-03 03:12:00,1.6488,1.6488,1.6488,1.6488,108599998.0
2007-07-03 03:13:00,1.6488,1.649,1.6488,1.649,321999992.0
2007-07-03 03:14:00,1.649,1.6491,1.649,1.6491,42400000.0
2007-07-03 03:15:00,1.6491,1.6492,1.64905,1.6492,926099997.0
2007-07-03 03:16:00,1.6492,1.6499,1.64915,1.6494,1683600000.0
2007-07-03 03:17:00,1.6494,1.6496,1.6493,1.6495,925299990.0
2007-07-03 03:18:00,1.6495,1.6495,1.6491,1.6493,646399999.0
2007-07-03 03:19:00,1.6493,1.6495,1.6493,1.64935,1062900001.0
2007-07-03 03:20:00,1.6494,1.6494,1.6494,1.6494,177499997.0
2007-07-03 03:21:00,1.6494,1.6494,1.6494,1.6494,492199996.0
2007-07-03 03:22:00,1.6495,1.6495,1.64945,1.64945,329399995.0
2007-07-03 03:23:00,1.6495,1.6495,1.6493,1.6493,548299995.0
2007-07-03 03:24:00,1.64913,1.64917,1.64879,1.64916,368100008.0
2007-07-03 03:25:00,1.6493,1.6494,1.6493,1.6493,523500000.0
2007-07-03 03:26:00,1.6493,1.6494,1.64925,1.64935,404999993.0
2007-07-03 03:27:00,1.64935,1.6494,1.6493,1.6493,410300014.0
2007-07-03 03:28:00,1.6495,1.6495,1.6493,1.6493,921200001.0
2007-07-03 03:29:00,1.64925,1.6496,1.64925,1.64945,921200001.0
2007-07-03 03:30:00,1.64945,1.6495,1.64925,1.6493,1423200000.0
2007-07-03 03:31:00,1.6493,1.6493,1.64925,1.6493,999700009.0
2007-07-03 03:32:00,1.6493,1.64935,1.64925,1.64925,1662600014.0
2007-07-03 03:33:00,1.6493,1.6493,1.64925,1.6493,276600004.0
2007-07-03 03:34:00,1.6493,1.6493,1.6491,1.6492,920899983.0
2007-07-03 03:35:00,1.6492,1.6492,1.6491,1.6492,525400001.0
2007-07-03 03:36:00,1.6492,1.6494,1.64915,1.6492,1314400019.0
2007-07-03 03:37:00,1.6492,1.6492,1.6492,1.6492,95800004.0
2007-07-03 03:38:00,1.6492,1.6492,1.6488,1.6489,1479000011.0
2007-07-03 03:39:00,1.6489,1.649,1.64885,1.64885,604600008.0
2007-07-03 03:40:00,1.6489,1.6489,1.6489,1.6489,200000000.0
2007-07-03 03:41:00,1.6489,1.6489,1.6486,1.6488,1016800001.0
2007-07-03 03:42:00,1.6488,1.6489,1.64875,1.6488,796500003.0
2007-07-03 03:43:00,1.6488,1.6488,1.6487,1.6487,480400003.0
2007-07-03 03:44:00,1.64865,1.6489,1.64865,1.64865,620500001.0
2007-07-03 03:45:00,1.6487,1.6488,1.64865,1.6487,1259299988.0
2007-07-03 03:46:00,1.64843,1.6486,1.64838,1.64857,81399999.0
2007-07-03 03:47:00,1.64875,1.6488,1.64875,1.6488,201400002.0
2007-07-03 03:48:00,1.6488,1.6488,1.6487,1.6488,915200003.0
2007-07-03 03:49:00,1.64875,1.6488,1.6487,1.6487,347100003.0
2007-07-03 03:50:00,1.64875,1.6488,1.6487,1.64875,1017500006.0
2007-07-03 03:51:00,1.6488,1.6489,1.6487,1.6488,483800006.0
2007-07-03 03:52:00,1.6488,1.6489,1.6488,1.6488,951300006.0
2007-07-03 03:53:00,1.6488,1.6488,1.64875,1.6488,419400000.0
2007-07-03 03:54:00,1.6488,1.6488,1.64875,1.6488,691200005.0
2007-07-03 03:55:00,1.6489,1.6491,1.6488,1.64895,920300006.0
2007-07-03 03:56:00,1.649,1.6491,1.6489,1.64905,1156399996.0
2007-07-03 03:57:00,1.6491,1.6491,1.6489,1.64905,308399998.0
2007-07-03 03:58:00,1.649,1.649,1.6487,1.64875,568200005.0
2007-07-03 03:59:00,1.64875,1.6489,1.64875,1.64885,553999999.0
2007-07-03 04:00:00,1.6489,1.64895,1.64875,1.6488,1096500002.0
2007-07-03 04:01:00,1.64875,1.6489,1.64875,1.64885,1342300016.0
2007-07-03 04:02:00,1.649,1.649,1.6489,1.6489,109500002.0
2007-07-03 04:03:00,1.6489,1.649,1.64875,1.6488,1858500001.0
2007-07-03 04:04:00,1.6488,1.6488,1.6484,1.64845,827200010.0
2007-07-03 04:05:00,1.6485,1.6485,1.6485,1.6485,92600001.0
2007-07-03 04:06:00,1.6485,1.6485,1.6485,1.6485,154800004.0
2007-07-03 04:07:00,1.6485,1.6485,1.6482,1.6482,1040000008.0
2007-07-03 04:08:00,1.6482,1.6487,1.6482,1.6487,1373699994.0
2007-07-03 04:09:00,1.6487,1.6487,1.6486,1.6487,522400005.0
2007-07-03 04:10:00,1.6487,1.64915,1.6487,1.649,1647500005.0
2007-07-03 04:11:00,1.649,1.649,1.6489,1.6489,504599991.0
2007-07-03 04:12:00,1.6489,1.6489,1.64885,1.64885,166199996.0
2007-07-03 04:13:00,1.64885,1.64885,1.6486,1.64865,1013199992.0
2007-07-03 04:14:00,1.6487,1.6487,1.6486,1.6487,80500000.0
2007-07-03 04:15:00,1.6487,1.6487,1.6487,1.6487,122500000.0
2007-07-03 04:16:00,1.6487,1.6487,1.6487,1.6487,259499995.0
2007-07-03 04:17:00,1.6487,1.6487,1.6487,1.6487,162799999.0
2007-07-03 04:18:00,1.6487,1.6488,1.6487,1.6487,201400003.0
2007-07-03 04:19:00,1.6487,1.6488,1.6487,1.6488,117500000.0
2007-07-03 04:20:00,1.6488,1.6492,1.6488,1.6491,651900007.0
2007-07-03 04:21:00,1.6491,1.6492,1.6489,1.64895,636600003.0
2007-07-03 04:22:00,1.649,1.64905,1.64895,1.64905,540000001.0
2007-07-03 04:23:00,1.64905,1.6491,1.649,1.6491,319099995.0
2007-07-03 04:24:00,1.64905,1.64905,1.649,1.649,139899998.0
2007-07-03 04:25:00,1.64905,1.64905,1.64895,1.64895,51100000.0
2007-07-03 04:26:00,1.649,1.649,1.649,1.649,93599999.0
2007-07-03 04:27:00,1.649,1.649,1.649,1.649,60800000.0
2007-07-03 04:28:00,1.649,1.649,1.649,1.649,27200000.0
2007-07-03 04:29:00,1.649,1.649,1.649,1.649,11200000.0
2007-07-03 04:30:00,1.64825,1.64882,1.64817,1.64882,480499995.0
2007-07-03 04:31:00,1.649,1.64935,1.649,1.64925,1172400007.0
2007-07-03 04:32:00,1.6492,1.64935,1.6492,1.64935,187700000.0
2007-07-03 04:33:00,1.6493,1.64935,1.6493,1.6493,156000000.0
2007-07-03 04:34:00,1.6493,1.6493,1.649,1.6493,1573199979.0
2007-07-03 04:35:00,1.6493,1.6493,1.6491,1.6491,97600000.0
2007-07-03 04:36:00,1.6491,1.6494,1.6491,1.6494,674999996.0
2007-07-03 04:37:00,1.6495,1.6495,1.6492,1.6494,1149900008.0
2007-07-03 04:38:00,1.6495,1.6496,1.6493,1.6496,1154899994.0
2007-07-03 04:39:00,1.6495,1.6497,1.64945,1.64955,1541600001.0
2007-07-03 04:40:00,1.6496,1.6497,1.64955,1.6497,349899999.0
2007-07-03 04:41:00,1.6497,1.6497,1.6496,1.6497,255800000.0
2007-07-03 04:42:00,1.6497,1.6497,1.6495,1.6497,580599994.0
2007-07-03 04:43:00,1.6497,1.6497,1.64965,1.6497,134600002.0
2007-07-03 04:44:00,1.6497,1.6497,1.6497,1.6497,23200000.0
2007-07-03 04:45:00,1.6497,1.6497,1.6495,1.6496,962700001.0
2007-07-03 04:46:00,1.6496,1.6497,1.6495,1.6496,841199996.0
2007-07-03 04:47:00,1.6496,1.6496,1.6496,1.6496,118300002.0
2007-07-03 04:48:00,1.6496,1.6496,1.6495,1.6495,84100001.0
2007-07-03 04:49:00,1.6495,1.6495,1.6495,1.6495,298200006.0
2007-07-03 04:50:00,1.6495,1.6495,1.6495,1.6495,298200006.0
2007-07-03 04:51:00,1.64911,1.64929,1.64901,1.64926,144300000.0
2007-07-03 04:52:00,1.6495,1.6495,1.6495,1.6495,49700001.0
2007-07-03 04:53:00,1.6495,1.6495,1.6495,1.6495,347900007.0
2007-07-03 04:54:00,1.6495,1.6496,1.6495,1.6496,234700004.0
2007-07-03 04:55:00,1.6496,1.6497,1.6496,1.6496,281699999.0
2007-07-03 04:56:00,1.64907,1.64925,1.64896,1.64925,117100000.0
2007-07-03 04:57:00,1.6496,1.6497,1.6496,1.6496,837300002.0
2007-07-03 04:58:00,1.6497,1.6498,1.6495,1.64955,1176800008.0
2007-07-03 04:59:00,1.6496,1.6497,1.6495,1.6496,669299995.0
2007-07-03 05:00:00,1.6497,1.6498,1.6496,1.6497,1077200004.0
2007-07-03 05:01:00,1.6497,1.6498,1.6496,1.64965,460399996.0
2007-07-03 05:02:00,1.64943,1.64946,1.64931,1.64939,37600000.0
2007-07-03 05:03:00,1.6497,1.6498,1.64965,1.64965,888000007.0
2007-07-03 05:04:00,1.6497,1.6498,1.6496,1.6498,385199994.0
2007-07-03 05:05:00,1.6497,1.6499,1.6497,1.6498,410999996.0
2007-07-03 05:06:00,1.6498,1.6499,1.6498,1.6498,651100001.0
2007-07-03 05:07:00,1.6498,1.6498,1.6497,1.6498,899400013.0
2007-07-03 05:08:00,1.6498,1.6498,1.6498,1.6498,533299998.0
2007-07-03 05:09:00,1.6498,1.6499,1.6498,1.6499,312099998.0
2007-07-03 05:10:00,1.6499,1.65,1.64985,1.64985,270700004.0
2007-07-03 05:11:00,1.6499,1.6499,1.64985,1.64985,70800000.0
2007-07-03 05:12:00,1.6499,1.6499,1.64985,1.6499,6400000.0
2007-07-03 05:13:00,1.6499,1.6499,1.6498,1.6498,192000000.0
2007-07-03 05:14:00,1.6498,1.6498,1.6498,1.6498,81600000.0
2007-07-03 05:15:00,1.6498,1.6498,1.6498,1.6498,21600000.0
2007-07-03 05:16:00,1.64953,1.64963,1.64934,1.64934,128300002.0
2007-07-03 05:17:00,1.6498,1.6498,1.6498,1.6498,6400000.0
2007-07-03 05:18:00,1.6497,1.6497,1.6497,1.6497,70400000.0
2007-07-03 05:19:00,1.64927,1.64935,1.6491,1.64927,21600000.0
2007-07-03 05:20:00,1.64916,1.64935,1.64916,1.64916,23200000.0
2007-07-03 05:21:00,1.6497,1.6497,1.6497,1.6497,164200000.0
2007-07-03 05:22:00,1.64965,1.6497,1.6496,1.64965,197999991.0
2007-07-03 05:23:00,1.6497,1.6497,1.6497,1.6497,324599998.0
2007-07-03 05:24:00,1.6497,1.6498,1.6497,1.6498,405999999.0
2007-07-03 05:25:00,1.64975,1.64975,1.64965,1.6497,467200004.0
2007-07-03 05:26:00,1.64953,1.64953,1.64935,1.64952,62400000.0
2007-07-03 05:27:00,1.6497,1.6497,1.6497,1.6497,19200000.0
2007-07-03 05:28:00,1.6497,1.6497,1.6497,1.6497,28800000.0
2007-07-03 05:29:00,1.6497,1.6497,1.64965,1.64965,209000000.0
2007-07-03 05:30:00,1.6497,1.6497,1.6497,1.6497,157600000.0
2007-07-03 05:31:00,1.6497,1.6498,1.6497,1.6498,231799998.0
2007-07-03 05:32:00,1.6498,1.6498,1.64965,1.6497,478800002.0
2007-07-03 05:33:00,1.6497,1.6497,1.6497,1.6497,571000003.0
2007-07-03 05:34:00,1.6497,1.6497,1.64965,1.64965,187299999.0
2007-07-03 05:35:00,1.6497,1.6497,1.6497,1.6497,25600000.0
2007-07-03 05:36:00,1.6497,1.6497,1.6497,1.6497,43200000.0
2007-07-03 05:37:00,1.6497,1.6497,1.6497,1.6497,173600000.0
2007-07-03 05:38:00,1.6497,1.6497,1.6497,1.6497,966299984.0
2007-07-03 05:39:00,1.6498,1.6498,1.6497,1.64975,372600000.0
2007-07-03 05:40:00,1.6498,1.6498,1.6496,1.6497,545200006.0
2007-07-03 05:41:00,1.6497,1.6497,1.6497,1.6497,29799999.0
2007-07-03 05:42:00,1.6497,1.6498,1.6496,1.6498,291500003.0
2007-07-03 05:43:00,1.6498,1.6498,1.6498,1.6498,79200000.0
2007-07-03 05:44:00,1.64915,1.64977,1.64915,1.64963,477200006.0
2007-07-03 05:45:00,1.6498,1.6498,1.64975,1.64975,576700005.0
2007-07-03 05:46:00,1.6499,1.65,1.6498,1.6498,219999999.0
2007-07-03 05:47:00,1.6498,1.65,1.6498,1.6499,80800000.0
2007-07-03 05:48:00,1.6499,1.6499,1.6498,1.6498,136900003.0
2007-07-03 05:49:00,1.64933,1.64971,1.64933,1.64961,92699998.0
2007-07-03 05:50:00,1.6498,1.6498,1.6498,1.6498,43900002.0
2007-07-03 05:51:00,1.6498,1.6498,1.64965,1.6497,670600006.0
2007-07-03 05:52:00,1.6497,1.6497,1.6495,1.64965,1226900004.0
2007-07-03 05:53:00,1.64965,1.64985,1.6496,1.64975,1878199992.0
2007-07-03 05:54:00,1.6498,1.6498,1.6498,1.6498,154000005.0
2007-07-03 05:55:00,1.6498,1.6498,1.64975,1.64975,142999998.0
2007-07-03 05:56:00,1.6498,1.6498,1.64975,1.64975,130799998.0
2007-07-03 05:57:00,1.64975,1.64975,1.6495,1.6496,695399995.0
2007-07-03 05:58:00,1.6496,1.6496,1.64945,1.6496,1113400010.0
2007-07-03 05:59:00,1.6496,1.6496,1.6496,1.6496,22400000.0
2007-07-03 06:00:00,1.6496,1.6496,1.6496,1.6496,79200000.0
2007-07-03 06:01:00,1.6496,1.6496,1.6496,1.6496,12800000.0
2007-07-03 06:02:00,1.6496,1.6496,1.6496,1.6496,33599998.0
2007-07-03 06:03:00,1.649,1.6494,1.649,1.6494,116500000.0
2007-07-03 06:04:00,1.6496,1.6496,1.6495,1.6495,160999998.0
2007-07-03 06:05:00,1.6496,1.6496,1.6496,1.6496,10400000.0
2007-07-03 06:06:00,1.6496,1.6496,1.6495,1.6496,139499994.0
2007-07-03 06:07:00,1.6496,1.6496,1.6496,1.6496,173600000.0
2007-07-03 06:08:00,1.6497,1.6497,1.6496,1.6496,82200000.0
2007-07-03 06:09:00,1.6496,1.6496,1.6496,1.6496,25500000.0
2007-07-03 06:10:00,1.6496,1.6497,1.64955,1.6496,302500002.0
2007-07-03 06:11:00,1.6496,1.6496,1.6496,1.6496,236899997.0
2007-07-03 06:12:00,1.6496,1.6496,1.6495,1.6495,320100002.0
2007-07-03 06:13:00,1.6495,1.6495,1.64945,1.64945,171200001.0
2007-07-03 06:14:00,1.64937,1.64939,1.64909,1.64927,472899997.0
2007-07-03 06:15:00,1.6495,1.6495,1.64945,1.6495,122300000.0
2007-07-03 06:16:00,1.6495,1.6495,1.6495,1.6495,102799998.0
2007-07-03 06:17:00,1.64911,1.64937,1.64883,1.64937,566899992.0
2007-07-03 06:18:00,1.6495,1.6495,1.6495,1.6495,104200000.0
2007-07-03 06:19:00,1.64896,1.64925,1.64896,1.64925,96699999.0
2007-07-03 06:20:00,1.6495,1.6495,1.6493,1.6494,390899999.0
2007-07-03 06:21:00,1.6494,1.6494,1.6493,1.6493,206800004.0
2007-07-03 06:22:00,1.6493,1.6494,1.64925,1.6494,762300015.0
2007-07-03 06:23:00,1.6494,1.6495,1.64935,1.64935,446100003.0
2007-07-03 06:24:00,1.64935,1.6494,1.64935,1.6494,267099997.0
2007-07-03 06:25:00,1.6494,1.6494,1.6494,1.6494,12800000.0
2007-07-03 06:26:00,1.6494,1.6494,1.64935,1.6494,59200000.0
2007-07-03 06:27:00,1.6494,1.6494,1.6493,1.6494,703199991.0
2007-07-03 06:28:00,1.6494,1.6495,1.6494,1.6495,241599998.0
2007-07-03 06:29:00,1.6496,1.6496,1.6495,1.6495,453299990.0
2007-07-03 06:30:00,1.6495,1.6495,1.6495,1.6495,439799995.0
2007-07-03 06:31:00,1.64955,1.6496,1.6495,1.6495,348799999.0
2007-07-03 06:32:00,1.6495,1.6495,1.6495,1.6495,172200006.0
2007-07-03 06:33:00,1.64955,1.6496,1.6495,1.6495,633399989.0
2007-07-03 06:34:00,1.64945,1.6495,1.6494,1.6494,301599996.0
2007-07-03 06:35:00,1.6494,1.6495,1.6494,1.6494,576300001.0
2007-07-03 06:36:00,1.6494,1.6497,1.6494,1.6497,466299998.0
2007-07-03 06:37:00,1.6497,1.6498,1.6496,1.6498,384300002.0
2007-07-03 06:38:00,1.64915,1.64958,1.64901,1.64958,500199994.0
2007-07-03 06:39:00,1.6498,1.6498,1.6498,1.6498,110699997.0
2007-07-03 06:40:00,1.6498,1.6498,1.6498,1.6498,303200000.0
2007-07-03 06:41:00,1.6498,1.6498,1.64975,1.6498,911000002.0
2007-07-03 06:42:00,1.6498,1.6498,1.64975,1.6498,133499999.0
2007-07-03 06:43:00,1.6498,1.6498,1.6498,1.6498,255199996.0
2007-07-03 06:44:00,1.6498,1.6498,1.64975,1.64975,373099992.0
2007-07-03 06:45:00,1.64952,1.64966,1.6492,1.64928,532399995.0
2007-07-03 06:46:00,1.6498,1.6498,1.6498,1.6498,622700026.0
2007-07-03 06:47:00,1.6498,1.6499,1.6498,1.6499,366000008.0
2007-07-03 06:48:00,1.64928,1.64958,1.64928,1.64958,52600000.0
2007-07-03 06:49:00,1.64939,1.64955,1.64936,1.64955,117800000.0
2007-07-03 06:50:00,1.64955,1.64969,1.64927,1.64945,72200000.0
2007-07-03 06:51:00,1.6499,1.6499,1.6499,1.6499,67000000.0
2007-07-03 06:52:00,1.64938,1.64953,1.64936,1.64941,35200000.0
2007-07-03 06:53:00,1.6499,1.6499,1.6499,1.6499,4000000.0
2007-07-03 06:54:00,1.6499,1.6499,1.6499,1.6499,13600000.0
2007-07-03 06:55:00,1.6495,1.64951,1.64895,1.64951,123600004.0
2007-07-03 06:56:00,1.6499,1.6499,1.6499,1.6499,44800000.0
2007-07-03 06:57:00,1.6499,1.65,1.6499,1.65,215600001.0
2007-07-03 06:58:00,1.65,1.6501,1.65,1.6501,761200004.0
2007-07-03 06:59:00,1.6501,1.6501,1.6501,1.6501,471999989.0
2007-07-03 07:00:00,1.65005,1.65005,1.65,1.65,344299993.0
2007-07-03 07:01:00,1.65,1.65,1.65,1.65,22400000.0
2007-07-03 07:02:00,1.65,1.65,1.65,1.65,1051000004.0
2007-07-03 07:03:00,1.65,1.6501,1.64995,1.64995,1336199995.0
2007-07-03 07:04:00,1.65,1.65,1.65,1.65,658500000.0
2007-07-03 07:05:00,1.65,1.65,1.65,1.65,1733300006.0
2007-07-03 07:06:00,1.65,1.6501,1.64995,1.6501,1518099997.0
2007-07-03 07:07:00,1.6501,1.6502,1.65,1.6501,865100004.0
2007-07-03 07:08:00,1.6501,1.6502,1.65,1.6502,586599999.0
2007-07-03 07:09:00,1.6502,1.6503,1.6502,1.6503,70400000.0
2007-07-03 07:10:00,1.6503,1.6504,1.6503,1.6504,78400000.0
2007-07-03 07:11:00,1.6504,1.6505,1.6503,1.6505,1260100002.0
2007-07-03 07:12:00,1.6505,1.6505,1.6505,1.6505,142100000.0
2007-07-03 07:13:00,1.6505,1.6505,1.6505,1.6505,216300004.0
2007-07-03 07:14:00,1.6505,1.6505,1.6505,1.6505,895499975.0
2007-07-03 07:15:00,1.6505,1.6505,1.6504,1.6505,739499999.0
2007-07-03 07:16:00,1.6505,1.6505,1.65035,1.6505,245000006.0
2007-07-03 07:17:00,1.6505,1.6506,1.6504,1.6506,359900004.0
2007-07-03 07:18:00,1.6505,1.6508,1.6505,1.6506,1130900000.0
2007-07-03 07:19:00,1.6506,1.6507,1.6505,1.6507,1394600000.0
2007-07-03 07:20:00,1.6507,1.6508,1.6507,1.6507,312600005.0
2007-07-03 07:21:00,1.6507,1.6507,1.65055,1.65055,447199998.0
2007-07-03 07:22:00,1.65055,1.6507,1.65055,1.6507,107200000.0
2007-07-03 07:23:00,1.6506,1.6507,1.6506,1.6507,133600001.0
2007-07-03 07:24:00,1.6504,1.6504,1.65013,1.6504,404500002.0
2007-07-03 07:25:00,1.6507,1.6507,1.6507,1.6507,1600000.0
2007-07-03 07:26:00,1.65065,1.6507,1.65065,1.6507,4000000.0
2007-07-03 07:27:00,1.6506,1.6507,1.6506,1.6507,156699998.0
2007-07-03 07:28:00,1.65065,1.65065,1.6506,1.65065,96000000.0
2007-07-03 07:29:00,1.65065,1.65065,1.65055,1.65065,257600000.0
2007-07-03 07:30:00,1.6507,1.6507,1.65065,1.6507,4800000.0
2007-07-03 07:31:00,1.65065,1.6507,1.65065,1.65065,8000000.0
2007-07-03 07:32:00,1.6507,1.6507,1.65065,1.6507,9600000.0
2007-07-03 07:33:00,1.6507,1.6507,1.6506,1.6507,124499999.0
2007-07-03 07:34:00,1.6506,1.6507,1.6505,1.6506,294900001.0
2007-07-03 07:35:00,1.6506,1.6506,1.6506,1.6506,164299999.0
2007-07-03 07:36:00,1.6506,1.6506,1.6505,1.6506,1122499998.0
2007-07-03 07:37:00,1.6506,1.6506,1.65045,1.65045,552900008.0
2007-07-03 07:38:00,1.65045,1.6506,1.65045,1.6506,90000001.0
2007-07-03 07:39:00,1.6506,1.6506,1.6506,1.6506,3200000.0
2007-07-03 07:40:00,1.6506,1.6506,1.6505,1.6506,126500005.0
2007-07-03 07:41:00,1.65055,1.6506,1.6505,1.6505,68000001.0
2007-07-03 07:42:00,1.6505,1.6505,1.65045,1.6505,220800000.0
2007-07-03 07:43:00,1.6505,1.65055,1.6504,1.6504,420000000.0
2007-07-03 07:44:00,1.6504,1.6504,1.6502,1.6502,526500003.0
2007-07-03 07:45:00,1.6504,1.6521,1.6504,1.6518,1710299980.0
2007-07-03 07:46:00,1.6518,1.6518,1.6515,1.6517,1710299980.0
2007-07-03 07:47:00,1.6517,1.6523,1.6517,1.65225,1475299993.0
2007-07-03 07:48:00,1.6523,1.6524,1.6521,1.6522,1720899997.0
2007-07-03 07:49:00,1.6522,1.6523,1.652,1.6521,769200001.0
2007-07-03 07:50:00,1.6521,1.6523,1.652,1.6521,793100005.0
2007-07-03 07:51:00,1.65205,1.6522,1.65195,1.6522,622000007.0
2007-07-03 07:52:00,1.65225,1.6524,1.6521,1.6523,438100006.0
2007-07-03 07:53:00,1.6523,1.6525,1.6522,1.65225,1050400012.0
2007-07-03 07:54:00,1.65225,1.6524,1.65215,1.6524,619500005.0
2007-07-03 07:55:00,1.6524,1.6524,1.6523,1.6523,661400001.0
2007-07-03 07:56:00,1.6523,1.6525,1.65215,1.6523,1620900002.0
2007-07-03 07:57:00,1.6523,1.6525,1.6522,1.6522,1310000016.0
2007-07-03 07:58:00,1.6522,1.6523,1.6522,1.6522,294200000.0
2007-07-03 07:59:00,1.6522,1.6522,1.6519,1.6519,713599998.0
2007-07-03 08:00:00,1.6519,1.6521,1.6519,1.6521,608400004.0
2007-07-03 08:01:00,1.6521,1.65215,1.652,1.652,702300003.0
2007-07-03 08:02:00,1.652,1.6521,1.65195,1.652,1942600023.0
2007-07-03 08:03:00,1.652,1.6521,1.652,1.6521,923300012.0
2007-07-03 08:04:00,1.6521,1.6521,1.652,1.652,828400001.0
2007-07-03 08:05:00,1.65195,1.652,1.6519,1.652,1423399999.0
2007-07-03 08:06:00,1.652,1.652,1.6519,1.652,925200016.0
2007-07-03 08:07:00,1.652,1.6521,1.65185,1.652,844200016.0
2007-07-03 08:08:00,1.6521,1.6521,1.6518,1.6519,1139600003.0
2007-07-03 08:09:00,1.6519,1.652,1.65185,1.65195,1139600003.0
2007-07-03 08:10:00,1.65185,1.6519,1.6517,1.65185,1074800011.0
2007-07-03 08:11:00,1.65185,1.652,1.6518,1.6518,340899999.0
2007-07-03 08:12:00,1.6519,1.6519,1.6518,1.6519,203000000.0
2007-07-03 08:13:00,1.6519,1.6519,1.6518,1.6518,1252799996.0
2007-07-03 08:14:00,1.6518,1.652,1.6518,1.65195,1520299990.0
2007-07-03 08:15:00,1.65195,1.65195,1.65175,1.6519,751200018.0
2007-07-03 08:16:00,1.6519,1.6521,1.65155,1.65165,982199999.0
2007-07-03 08:17:00,1.6517,1.6518,1.6516,1.6517,613700005.0
2007-07-03 08:18:00,1.6517,1.6517,1.6517,1.6517,1170599997.0
2007-07-03 08:19:00,1.6517,1.6517,1.6516,1.6517,494699999.0
2007-07-03 08:20:00,1.6517,1.6518,1.6517,1.6517,773500010.0
2007-07-03 08:21:00,1.6517,1.6517,1.65165,1.65165,1024599994.0
2007-07-03 08:22:00,1.6517,1.6517,1.65145,1.65155,1873699993.0
2007-07-03 08:23:00,1.65155,1.6517,1.65155,1.6516,99699999.0
2007-07-03 08:24:00,1.6516,1.6517,1.6516,1.6517,95699999.0
2007-07-03 08:25:00,1.6517,1.6517,1.6516,1.65165,109700000.0
2007-07-03 08:26:00,1.6517,1.6519,1.6516,1.6519,806699994.0
2007-07-03 08:27:00,1.6519,1.6521,1.65185,1.6521,817499995.0
2007-07-03 08:28:00,1.6521,1.6521,1.6519,1.652,837000001.0
2007-07-03 08:29:00,1.65195,1.652,1.6519,1.652,1081599996.0
2007-07-03 08:30:00,1.65195,1.6522,1.65195,1.65205,894100003.0
2007-07-03 08:31:00,1.6522,1.6523,1.65205,1.6522,2033600004.0
2007-07-03 08:32:00,1.6522,1.6522,1.6519,1.652,1128899993.0
2007-07-03 08:33:00,1.652,1.652,1.65175,1.6518,504699999.0
2007-07-03 08:34:00,1.6518,1.6518,1.65155,1.6517,1118100003.0
2007-07-03 08:35:00,1.6517,1.6517,1.6514,1.6515,2005100000.0
2007-07-03 08:36:00,1.6515,1.6516,1.6514,1.6516,1017000000.0
2007-07-03 08:37:00,1.6515,1.6517,1.6515,1.6516,660999995.0
2007-07-03 08:38:00,1.6516,1.6517,1.6515,1.65165,1575500001.0
2007-07-03 08:39:00,1.65165,1.6517,1.6516,1.6517,811600009.0
2007-07-03 08:40:00,1.65165,1.6517,1.6516,1.6516,741400001.0
2007-07-03 08:41:00,1.6516,1.6517,1.65155,1.65155,168499999.0
2007-07-03 08:42:00,1.6516,1.65175,1.6516,1.6517,276999999.0
2007-07-03 08:43:00,1.6516,1.6517,1.6516,1.6516,351899990.0
2007-07-03 08:44:00,1.6516,1.6517,1.6516,1.6516,886200022.0
2007-07-03 08:45:00,1.6516,1.6517,1.6516,1.6517,144000004.0
2007-07-03 08:46:00,1.6517,1.6517,1.6516,1.6517,1334800025.0
2007-07-03 08:47:00,1.6517,1.6517,1.6516,1.6517,491100014.0
2007-07-03 08:48:00,1.6517,1.65175,1.65145,1.6517,1149899999.0
2007-07-03 08:49:00,1.6517,1.65175,1.6517,1.6517,391300002.0
2007-07-03 08:50:00,1.6516,1.6517,1.6516,1.6517,272999995.0
2007-07-03 08:51:00,1.6517,1.6517,1.6516,1.65165,726099988.0
2007-07-03 08:52:00,1.6516,1.6517,1.6515,1.6515,439099994.0
2007-07-03 08:53:00,1.6515,1.65165,1.65145,1.6516,452800000.0
2007-07-03 08:54:00,1.6516,1.6517,1.65155,1.6516,717900003.0
2007-07-03 08:55:00,1.6516,1.6517,1.6515,1.6517,912600004.0
2007-07-03 08:56:00,1.6517,1.6517,1.65155,1.6516,480400003.0
2007-07-03 08:57:00,1.6516,1.6518,1.6516,1.6518,476599994.0
2007-07-03 08:58:00,1.6518,1.6518,1.6517,1.6517,170300001.0
2007-07-03 08:59:00,1.6517,1.6517,1.6516,1.6516,284300000.0
2007-07-03 09:00:00,1.6516,1.6518,1.6516,1.6518,578099999.0
2007-07-03 09:01:00,1.6518,1.6519,1.6518,1.6518,832900005.0
2007-07-03 09:02:00,1.65175,1.6518,1.6516,1.6516,942799994.0
2007-07-03 09:03:00,1.6516,1.65175,1.6516,1.65165,1450400003.0
2007-07-03 09:04:00,1.65165,1.6518,1.65165,1.6517,742600010.0
2007-07-03 09:05:00,1.6517,1.6518,1.65165,1.6517,650500011.0
2007-07-03 09:06:00,1.6517,1.6518,1.6516,1.6517,475099994.0
2007-07-03 09:07:00,1.65165,1.6517,1.65155,1.6516,897999995.0
2007-07-03 09:08:00,1.6516,1.6519,1.6516,1.6518,956699991.0
2007-07-03 09:09:00,1.6518,1.6519,1.65175,1.6519,903500025.0
2007-07-03 09:10:00,1.6518,1.6523,1.6518,1.6521,1216300002.0
2007-07-03 09:11:00,1.6521,1.65275,1.652,1.6526,1216300002.0
2007-07-03 09:12:00,1.6526,1.6528,1.6525,1.6526,2080899997.0
2007-07-03 09:13:00,1.6527,1.6528,1.65255,1.6527,376699999.0
2007-07-03 09:14:00,1.6528,1.6529,1.6526,1.6529,838799995.0
2007-07-03 09:15:00,1.6529,1.6533,1.6529,1.65325,838799995.0
2007-07-03 09:16:00,1.6533,1.6535,1.65315,1.6535,1123599998.0
2007-07-03 09:17:00,1.6535,1.6539,1.6535,1.6539,2032099994.0
2007-07-03 09:18:00,1.6539,1.6539,1.65365,1.65365,1740400003.0
2007-07-03 09:19:00,1.65365,1.6537,1.65345,1.6537,1215700002.0
2007-07-03 09:20:00,1.6537,1.654,1.6537,1.6537,499399995.0
2007-07-03 09:21:00,1.6537,1.6538,1.6535,1.6538,1279199990.0
2007-07-03 09:22:00,1.6538,1.6539,1.65365,1.6537,557399993.0
2007-07-03 09:23:00,1.6537,1.6537,1.65345,1.6535,518499998.0
2007-07-03 09:24:00,1.6535,1.6535,1.6531,1.65325,983799999.0
2007-07-03 09:25:00,1.6533,1.65335,1.6531,1.6531,758100003.0
2007-07-03 09:26:00,1.6531,1.6531,1.65295,1.65295,660399997.0
2007-07-03 09:27:00,1.65295,1.6532,1.65295,1.6532,183300000.0
2007-07-03 09:28:00,1.6532,1.6532,1.6531,1.6532,77499999.0
2007-07-03 09:29:00,1.6531,1.6532,1.65305,1.6531,1251399994.0
2007-07-03 09:30:00,1.6531,1.6531,1.65295,1.6531,912099997.0
2007-07-03 09:31:00,1.653,1.6531,1.653,1.653,310299996.0
2007-07-03 09:32:00,1.653,1.6531,1.6528,1.6531,1569799999.0
2007-07-03 09:33:00,1.653,1.65345,1.653,1.65345,1248599994.0
2007-07-03 09:34:00,1.6533,1.6535,1.6533,1.6534,1299700001.0
2007-07-03 09:35:00,1.65335,1.6535,1.6533,1.65335,1299700001.0
2007-07-03 09:36:00,1.65335,1.6536,1.65335,1.6536,838199994.0
2007-07-03 09:37:00,1.6536,1.6537,1.65355,1.6537,864699997.0
2007-07-03 09:38:00,1.6537,1.6537,1.6536,1.6536,418400000.0
2007-07-03 09:39:00,1.65355,1.65365,1.65355,1.65365,339200000.0
2007-07-03 09:40:00,1.6536,1.65365,1.65355,1.6536,743999999.0
2007-07-03 09:41:00,1.6536,1.6537,1.65355,1.65365,242800002.0
2007-07-03 09:42:00,1.6537,1.6537,1.65355,1.6537,475299999.0
2007-07-03 09:43:00,1.6537,1.6537,1.6535,1.6537,918600000.0
2007-07-03 09:44:00,1.6537,1.6537,1.6534,1.6535,2022799989.0
2007-07-03 09:45:00,1.6535,1.6535,1.65345,1.6535,67900000.0
2007-07-03 09:46:00,1.6535,1.6535,1.6534,1.65345,586399997.0
2007-07-03 09:47:00,1.65345,1.65345,1.65325,1.6534,658800005.0
2007-07-03 09:48:00,1.6534,1.6534,1.65325,1.6533,751299998.0
2007-07-03 09:49:00,1.6533,1.6534,1.65325,1.6534,565800001.0
2007-07-03 09:50:00,1.65335,1.6536,1.65335,1.6535,1362399995.0
2007-07-03 09:51:00,1.6535,1.6536,1.65345,1.6535,1612099996.0
2007-07-03 09:52:00,1.6535,1.6535,1.65345,1.6535,98700000.0
2007-07-03 09:53:00,1.65345,1.6535,1.6533,1.6534,533000000.0
2007-07-03 09:54:00,1.6534,1.6534,1.65315,1.6533,350000001.0
2007-07-03 09:55:00,1.6533,1.6534,1.65325,1.65335,930000003.0
2007-07-03 09:56:00,1.6533,1.6534,1.6533,1.6533,1339200010.0
2007-07-03 09:57:00,1.6533,1.6534,1.65325,1.6533,552199996.0
2007-07-03 09:58:00,1.65325,1.6534,1.6532,1.6532,490700002.0
2007-07-03 09:59:00,1.6533,1.6533,1.6532,1.6532,234500001.0
2007-07-03 10:00:00,1.6533,1.6533,1.6531,1.65315,234500001.0
2007-07-03 10:01:00,1.6532,1.6534,1.6531,1.6533,414100001.0
2007-07-03 10:02:00,1.6533,1.6535,1.6533,1.6534,999700000.0
2007-07-03 10:03:00,1.6534,1.6535,1.6533,1.6533,2082299971.0
2007-07-03 10:04:00,1.6533,1.6534,1.6533,1.6533,1092100016.0
2007-07-03 10:05:00,1.6533,1.6534,1.6533,1.6533,1657899994.0
2007-07-03 10:06:00,1.65325,1.6534,1.65325,1.6533,403299991.0
2007-07-03 10:07:00,1.6533,1.6534,1.6531,1.6534,1088200006.0
2007-07-03 10:08:00,1.6534,1.6534,1.65325,1.6533,721899995.0
2007-07-03 10:09:00,1.6533,1.6534,1.6533,1.6534,232400004.0
2007-07-03 10:10:00,1.6534,1.6534,1.6533,1.6534,277500000.0
2007-07-03 10:11:00,1.6534,1.6534,1.6534,1.6534,250400000.0
2007-07-03 10:12:00,1.6534,1.6534,1.6534,1.6534,189600000.0
2007-07-03 10:13:00,1.6534,1.6534,1.6533,1.6534,186599999.0
2007-07-03 10:14:00,1.6534,1.6534,1.65315,1.6533,1998599993.0
2007-07-03 10:15:00,1.6533,1.6534,1.6533,1.6533,307699999.0
2007-07-03 10:16:00,1.6533,1.6534,1.6533,1.6533,194000000.0
2007-07-03 10:17:00,1.6533,1.6534,1.6533,1.65335,1248299990.0
2007-07-03 10:18:00,1.6534,1.6535,1.6533,1.6535,549800001.0
2007-07-03 10:19:00,1.6535,1.6536,1.65335,1.6536,904899992.0
2007-07-03 10:20:00,1.6537,1.654,1.6537,1.6539,1007999993.0
2007-07-03 10:21:00,1.6539,1.6542,1.6539,1.654,1007999993.0
2007-07-03 10:22:00,1.6539,1.6539,1.6537,1.6537,785499998.0
2007-07-03 10:23:00,1.6536,1.6537,1.6535,1.6536,785499998.0
2007-07-03 10:24:00,1.6536,1.6537,1.65355,1.6536,360100003.0
2007-07-03 10:25:00,1.6536,1.6536,1.6536,1.6536,60000000.0
2007-07-03 10:26:00,1.6536,1.6536,1.6536,1.6536,64800000.0
2007-07-03 10:27:00,1.6536,1.6538,1.6536,1.6537,178200000.0
2007-07-03 10:28:00,1.65365,1.6537,1.65365,1.6537,14600000.0
2007-07-03 10:29:00,1.65365,1.6537,1.65365,1.6537,32600000.0
2007-07-03 10:30:00,1.65365,1.654,1.65365,1.65395,217000000.0
2007-07-03 10:31:00,1.654,1.654,1.65375,1.6539,444700001.0
2007-07-03 10:32:00,1.6539,1.654,1.6538,1.6539,549600001.0
2007-07-03 10:33:00,1.65385,1.654,1.6538,1.65385,363500000.0
2007-07-03 10:34:00,1.6539,1.654,1.65375,1.654,417499998.0
2007-07-03 10:35:00,1.654,1.6544,1.6539,1.65415,651099995.0
2007-07-03 10:36:00,1.6541,1.6541,1.65395,1.6541,823400001.0
2007-07-03 10:37:00,1.65405,1.6541,1.654,1.654,239300000.0
2007-07-03 10:38:00,1.654,1.6541,1.654,1.6541,676200020.0
2007-07-03 10:39:00,1.6541,1.6541,1.6541,1.6541,78400000.0
2007-07-03 10:40:00,1.6541,1.6542,1.654,1.6542,304200010.0
2007-07-03 10:41:00,1.6542,1.6543,1.6541,1.6543,322000002.0
2007-07-03 10:42:00,1.6543,1.6543,1.6541,1.6542,434800004.0
2007-07-03 10:43:00,1.6542,1.6543,1.65415,1.6543,143300000.0
2007-07-03 10:44:00,1.6543,1.6544,1.6542,1.65425,429199996.0
2007-07-03 10:45:00,1.6543,1.6544,1.65415,1.65425,543899993.0
2007-07-03 10:46:00,1.65425,1.6543,1.6542,1.6543,583400002.0
2007-07-03 10:47:00,1.6543,1.6544,1.65425,1.6543,527400000.0
2007-07-03 10:48:00,1.6543,1.6543,1.6542,1.6543,215100000.0
2007-07-03 10:49:00,1.6543,1.6543,1.6542,1.6543,252799999.0
2007-07-03 10:50:00,1.6543,1.6543,1.65415,1.6542,412900001.0
2007-07-03 10:51:00,1.6542,1.6543,1.65405,1.6541,779999996.0
2007-07-03 10:52:00,1.6541,1.6543,1.654,1.6542,669199995.0
2007-07-03 10:53:00,1.6542,1.6542,1.6541,1.6542,65499999.0
2007-07-03 10:54:00,1.6542,1.6542,1.654,1.65405,686399999.0
2007-07-03 10:55:00,1.6541,1.6541,1.6541,1.6541,80700000.0
2007-07-03 10:56:00,1.6541,1.6541,1.6539,1.654,502799998.0
2007-07-03 10:57:00,1.654,1.654,1.65355,1.6538,921800001.0
2007-07-03 10:58:00,1.6538,1.6539,1.65375,1.6539,683300000.0
2007-07-03 10:59:00,1.6539,1.654,1.6538,1.6538,1434800007.0
2007-07-03 11:00:00,1.6538,1.6539,1.6537,1.6538,511399992.0
2007-07-03 11:01:00,1.6538,1.6538,1.6538,1.6538,965800010.0
2007-07-03 11:02:00,1.6538,1.6539,1.6538,1.6538,427300007.0
2007-07-03 11:03:00,1.6538,1.6538,1.65365,1.6537,135400000.0
2007-07-03 11:04:00,1.6537,1.6538,1.65365,1.65375,268200000.0
2007-07-03 11:05:00,1.6538,1.6541,1.6538,1.6539,686899999.0
2007-07-03 11:06:00,1.6539,1.6539,1.6538,1.6539,648700007.0
2007-07-03 11:07:00,1.6539,1.654,1.6539,1.6539,402900000.0
2007-07-03 11:08:00,1.6539,1.654,1.6539,1.654,317800004.0
2007-07-03 11:09:00,1.65395,1.65395,1.6539,1.6539,494500006.0
2007-07-03 11:10:00,1.6539,1.6539,1.6538,1.6539,142199996.0
2007-07-03 11:11:00,1.6539,1.6539,1.6539,1.6539,259200000.0
2007-07-03 11:12:00,1.6539,1.6539,1.6539,1.6539,66400000.0
2007-07-03 11:13:00,1.6539,1.6539,1.6539,1.6539,96000000.0
2007-07-03 11:14:00,1.6539,1.6541,1.6539,1.6541,356800001.0
2007-07-03 11:15:00,1.6541,1.6542,1.65405,1.65405,550999999.0
2007-07-03 11:16:00,1.65405,1.6542,1.654,1.6541,729999995.0
2007-07-03 11:17:00,1.6541,1.6542,1.654,1.6541,288600001.0
2007-07-03 11:18:00,1.6541,1.6542,1.65405,1.6542,1256499994.0
2007-07-03 11:19:00,1.6542,1.6542,1.65405,1.65405,1703900002.0
2007-07-03 11:20:00,1.6541,1.6541,1.65395,1.654,215699998.0
2007-07-03 11:21:00,1.654,1.6541,1.6539,1.654,650999994.0
2007-07-03 11:22:00,1.654,1.6541,1.6539,1.65395,603899995.0
2007-07-03 11:23:00,1.65395,1.654,1.6539,1.654,532599998.0
2007-07-03 11:24:00,1.654,1.6541,1.654,1.6541,512999999.0
2007-07-03 11:25:00,1.6541,1.6542,1.65405,1.65405,757699999.0
2007-07-03 11:26:00,1.6541,1.6541,1.654,1.6541,396699995.0
2007-07-03 11:27:00,1.6541,1.6541,1.6541,1.6541,39800000.0
2007-07-03 11:28:00,1.6541,1.6541,1.6541,1.6541,10400000.0
2007-07-03 11:29:00,1.6541,1.6543,1.6541,1.6542,194400000.0
2007-07-03 11:30:00,1.6542,1.6543,1.6542,1.6543,207000001.0
2007-07-03 11:31:00,1.6543,1.65445,1.6542,1.6544,1093799998.0
2007-07-03 11:32:00,1.6544,1.6546,1.6543,1.6546,1121999987.0
2007-07-03 11:33:00,1.65465,1.6547,1.65455,1.6546,166500003.0
2007-07-03 11:34:00,1.6545,1.6545,1.6543,1.65435,417000001.0
2007-07-03 11:35:00,1.6543,1.6544,1.65425,1.6544,358100002.0
2007-07-03 11:36:00,1.6544,1.6544,1.65435,1.65435,59200000.0
2007-07-03 11:37:00,1.65435,1.6544,1.65435,1.6544,41600000.0
2007-07-03 11:38:00,1.6544,1.6544,1.6543,1.6543,199199998.0
2007-07-03 11:39:00,1.6543,1.65445,1.6543,1.65445,299500000.0
2007-07-03 11:40:00,1.6544,1.6545,1.65435,1.6544,455500000.0
2007-07-03 11:41:00,1.6544,1.6544,1.65435,1.65435,35900000.0
2007-07-03 11:42:00,1.6544,1.6544,1.6544,1.6544,20600000.0
2007-07-03 11:43:00,1.6544,1.6544,1.6544,1.6544,105100002.0
2007-07-03 11:44:00,1.6544,1.6547,1.65435,1.65465,192199999.0
2007-07-03 11:45:00,1.6547,1.6548,1.6547,1.6547,637899992.0
2007-07-03 11:46:00,1.6547,1.6548,1.6545,1.6547,560299999.0
2007-07-03 11:47:00,1.65465,1.65465,1.65455,1.6546,949600005.0
2007-07-03 11:48:00,1.6546,1.6547,1.65425,1.65425,819599996.0
2007-07-03 11:49:00,1.65425,1.6544,1.6542,1.6544,633999998.0
2007-07-03 11:50:00,1.6544,1.6544,1.6543,1.6544,244099998.0
2007-07-03 11:51:00,1.6544,1.6544,1.65425,1.6543,391400003.0
2007-07-03 11:52:00,1.6543,1.6543,1.6542,1.6542,354799998.0
2007-07-03 11:53:00,1.6542,1.6543,1.6542,1.6543,88000000.0
2007-07-03 11:54:00,1.6543,1.6543,1.65415,1.65425,472200001.0
2007-07-03 11:55:00,1.65415,1.6542,1.65415,1.6542,235900001.0
2007-07-03 11:56:00,1.6542,1.6543,1.6541,1.6543,1336400003.0
2007-07-03 11:57:00,1.6542,1.6543,1.65415,1.6542,822999995.0
2007-07-03 11:58:00,1.6541,1.6541,1.654,1.6541,1463500030.0
2007-07-03 11:59:00,1.6541,1.6541,1.65405,1.6541,476999994.0
2007-07-03 12:00:00,1.6541,1.6542,1.6541,1.6541,248700001.0
2007-07-03 12:01:00,1.6541,1.6541,1.65405,1.6541,133700000.0
2007-07-03 12:02:00,1.6541,1.6545,1.6541,1.6544,1421699995.0
2007-07-03 12:03:00,1.6544,1.6545,1.6544,1.6545,627100001.0
2007-07-03 12:04:00,1.6545,1.6546,1.6544,1.6545,1320499999.0
2007-07-03 12:05:00,1.6545,1.6546,1.6545,1.6545,938999990.0
2007-07-03 12:06:00,1.6545,1.6545,1.65445,1.6545,383400001.0
2007-07-03 12:07:00,1.65445,1.6547,1.65445,1.6546,593600001.0
2007-07-03 12:08:00,1.6546,1.6546,1.6545,1.6546,140499999.0
2007-07-03 12:09:00,1.6546,1.6547,1.6546,1.6547,32000000.0
2007-07-03 12:10:00,1.6547,1.6547,1.6546,1.6547,298499995.0
2007-07-03 12:11:00,1.6546,1.6547,1.65455,1.6547,1024699987.0
2007-07-03 12:12:00,1.65465,1.6547,1.6545,1.6545,325300000.0
2007-07-03 12:13:00,1.6545,1.6545,1.65445,1.6545,498799993.0
2007-07-03 12:14:00,1.6545,1.6546,1.6544,1.6546,1442299996.0
2007-07-03 12:15:00,1.6546,1.6546,1.6545,1.6545,259200000.0
2007-07-03 12:16:00,1.6545,1.6546,1.65445,1.6546,347200003.0
2007-07-03 12:17:00,1.6545,1.6547,1.6545,1.6546,849499999.0
2007-07-03 12:18:00,1.6546,1.655,1.6546,1.6548,878599986.0
2007-07-03 12:19:00,1.6548,1.655,1.6548,1.65495,153600000.0
2007-07-03 12:20:00,1.6548,1.6548,1.65455,1.6546,1218400016.0
2007-07-03 12:21:00,1.6546,1.6547,1.6545,1.6545,618999997.0
2007-07-03 12:22:00,1.6545,1.6546,1.6545,1.6545,318600000.0
2007-07-03 12:23:00,1.6545,1.6545,1.65445,1.6545,19200000.0
2007-07-03 12:24:00,1.6545,1.6545,1.6545,1.6545,10400000.0
2007-07-03 12:25:00,1.6545,1.6545,1.6545,1.6545,8800000.0
2007-07-03 12:26:00,1.6545,1.6545,1.6543,1.6544,137800000.0
2007-07-03 12:27:00,1.6544,1.6544,1.65425,1.6543,498899994.0
2007-07-03 12:28:00,1.6543,1.6543,1.65425,1.6543,212200000.0
2007-07-03 12:29:00,1.6543,1.6543,1.6542,1.6543,181499999.0
2007-07-03 12:30:00,1.6543,1.6543,1.6541,1.6542,96899999.0
2007-07-03 12:31:00,1.6542,1.6542,1.65405,1.6541,298899999.0
2007-07-03 12:32:00,1.6541,1.6543,1.65405,1.6543,676300000.0
2007-07-03 12:33:00,1.6543,1.6543,1.65405,1.65405,598299997.0
2007-07-03 12:34:00,1.65405,1.6542,1.65405,1.6542,2062600002.0
2007-07-03 12:35:00,1.6542,1.6542,1.654,1.6542,1637700015.0
2007-07-03 12:36:00,1.6542,1.6542,1.6541,1.6542,135200000.0
2007-07-03 12:37:00,1.6543,1.6543,1.65375,1.6538,912700004.0
2007-07-03 12:38:00,1.65375,1.6539,1.6537,1.6537,1329399992.0
2007-07-03 12:39:00,1.6537,1.6544,1.6537,1.65435,1366899986.0
2007-07-03 12:40:00,1.65435,1.6546,1.65435,1.6545,424999999.0
2007-07-03 12:41:00,1.6545,1.6546,1.65445,1.6545,1209200014.0
2007-07-03 12:42:00,1.6545,1.6546,1.65445,1.6545,91800000.0
2007-07-03 12:43:00,1.6545,1.6546,1.6545,1.6545,362500003.0
2007-07-03 12:44:00,1.6545,1.6545,1.6543,1.6543,583900002.0
2007-07-03 12:45:00,1.6543,1.6544,1.6543,1.6544,625600003.0
2007-07-03 12:46:00,1.6544,1.6544,1.6543,1.6543,161600001.0
2007-07-03 12:47:00,1.6543,1.6543,1.6541,1.65415,240199993.0
2007-07-03 12:48:00,1.65415,1.6542,1.65415,1.6542,21600000.0
2007-07-03 12:49:00,1.6542,1.6544,1.65415,1.6544,182099999.0
2007-07-03 12:50:00,1.65435,1.6544,1.6542,1.6543,652900004.0
2007-07-03 12:51:00,1.6543,1.6543,1.6542,1.6542,1142599995.0
2007-07-03 12:52:00,1.6542,1.6543,1.6542,1.6542,897199988.0
2007-07-03 12:53:00,1.65415,1.6542,1.65415,1.6542,58199999.0
2007-07-03 12:54:00,1.65415,1.6543,1.6541,1.65415,1426299992.0
2007-07-03 12:55:00,1.6541,1.6543,1.65405,1.6541,1026800002.0
2007-07-03 12:56:00,1.6541,1.6544,1.6541,1.6541,1267800017.0
2007-07-03 12:57:00,1.6541,1.6543,1.654,1.6543,1386600002.0
2007-07-03 12:58:00,1.6543,1.6543,1.6542,1.6543,1919400009.0
2007-07-03 12:59:00,1.65425,1.6544,1.65425,1.6544,694500007.0
2007-07-03 13:00:00,1.6543,1.65435,1.65415,1.6543,830600000.0
2007-07-03 13:01:00,1.6543,1.6544,1.65415,1.6544,1041400008.0
2007-07-03 13:02:00,1.65435,1.6544,1.6542,1.6543,2025099979.0
2007-07-03 13:03:00,1.6543,1.6543,1.6542,1.6542,1874099995.0
2007-07-03 13:04:00,1.6542,1.6542,1.6542,1.6542,343499995.0
2007-07-03 13:05:00,1.6542,1.6546,1.65415,1.65455,1458100004.0
2007-07-03 13:06:00,1.6546,1.6547,1.65445,1.65465,1216700016.0
2007-07-03 13:07:00,1.65465,1.6547,1.65455,1.65455,917500007.0
2007-07-03 13:08:00,1.65455,1.6546,1.65455,1.6546,593100012.0
2007-07-03 13:09:00,1.65455,1.6546,1.65455,1.6546,378300008.0
2007-07-03 13:10:00,1.6546,1.6546,1.65455,1.6546,116800000.0
2007-07-03 13:11:00,1.6546,1.6547,1.6546,1.6547,106400000.0
2007-07-03 13:12:00,1.6547,1.6548,1.6547,1.65475,276799999.0
2007-07-03 13:13:00,1.6548,1.6548,1.6548,1.6548,87200000.0
2007-07-03 13:14:00,1.65475,1.6549,1.65465,1.65475,1133199994.0
2007-07-03 13:15:00,1.6548,1.6548,1.65465,1.6547,1024600002.0
2007-07-03 13:16:00,1.65465,1.6548,1.65465,1.6547,445900011.0
2007-07-03 13:17:00,1.6547,1.655,1.6547,1.65495,892500006.0
2007-07-03 13:18:00,1.655,1.6555,1.65495,1.6554,2067099984.0
2007-07-03 13:19:00,1.6553,1.6557,1.6553,1.6555,1827400030.0
2007-07-03 13:20:00,1.6555,1.6556,1.6555,1.6555,635900013.0
2007-07-03 13:21:00,1.6555,1.6556,1.6554,1.6555,1583999995.0
2007-07-03 13:22:00,1.6555,1.6555,1.65545,1.65545,18400000.0
2007-07-03 13:23:00,1.6555,1.6555,1.6553,1.6553,323899997.0
2007-07-03 13:24:00,1.6553,1.6555,1.65525,1.6555,539799998.0
2007-07-03 13:25:00,1.6555,1.6555,1.6554,1.6555,436100002.0
2007-07-03 13:26:00,1.6555,1.6555,1.6554,1.6555,570300004.0
2007-07-03 13:27:00,1.6554,1.6555,1.6553,1.65535,811699991.0
2007-07-03 13:28:00,1.6554,1.6555,1.65535,1.6555,871900011.0
2007-07-03 13:29:00,1.65545,1.65545,1.6553,1.6553,1093100007.0
2007-07-03 13:30:00,1.6553,1.6556,1.6552,1.6556,1222199998.0
2007-07-03 13:31:00,1.6556,1.65565,1.65535,1.6555,1143000003.0
2007-07-03 13:32:00,1.6555,1.6555,1.6553,1.6554,1166199999.0
2007-07-03 13:33:00,1.6554,1.6554,1.65535,1.65535,103200000.0
2007-07-03 13:34:00,1.65535,1.65535,1.65525,1.6553,258399995.0
2007-07-03 13:35:00,1.6553,1.6553,1.65525,1.6553,523099992.0
2007-07-03 13:36:00,1.6553,1.6557,1.6553,1.65545,1908399982.0
2007-07-03 13:37:00,1.65545,1.6555,1.65545,1.6555,363100006.0
2007-07-03 13:38:00,1.6555,1.6556,1.6555,1.6556,114799999.0
2007-07-03 13:39:00,1.6556,1.6556,1.65555,1.6556,222499996.0
2007-07-03 13:40:00,1.65555,1.65555,1.6554,1.6555,196299998.0
2007-07-03 13:41:00,1.6555,1.6556,1.6553,1.6554,438299999.0
2007-07-03 13:42:00,1.6554,1.6554,1.6553,1.6553,224800000.0
2007-07-03 13:43:00,1.6553,1.6554,1.65525,1.6553,581600006.0
2007-07-03 13:44:00,1.6553,1.6553,1.6551,1.6551,536099998.0
2007-07-03 13:45:00,1.655,1.6552,1.655,1.6551,867900005.0
2007-07-03 13:46:00,1.6549,1.655,1.6547,1.6548,812100003.0
2007-07-03 13:47:00,1.6551,1.6551,1.6549,1.65495,812100003.0
2007-07-03 13:48:00,1.65495,1.6551,1.65495,1.65505,97300000.0
2007-07-03 13:49:00,1.6551,1.6551,1.655,1.655,639099997.0
2007-07-03 13:50:00,1.655,1.6551,1.6549,1.6549,1909500004.0
2007-07-03 13:51:00,1.6549,1.6549,1.6548,1.6548,308300008.0
2007-07-03 13:52:00,1.6548,1.6549,1.6547,1.6547,315800001.0
2007-07-03 13:53:00,1.6547,1.6547,1.6546,1.6546,446100002.0
2007-07-03 13:54:00,1.6546,1.6547,1.6546,1.65465,247200000.0
2007-07-03 13:55:00,1.65465,1.6547,1.6545,1.6546,1230699999.0
2007-07-03 13:56:00,1.6546,1.6547,1.65455,1.6546,328499995.0
2007-07-03 13:57:00,1.6546,1.6547,1.65455,1.65455,645800004.0
2007-07-03 13:58:00,1.65455,1.6547,1.65455,1.65465,319199994.0
2007-07-03 13:59:00,1.6547,1.6547,1.65465,1.65465,34500000.0
2007-07-03 14:00:00,1.6547,1.6547,1.65465,1.6547,282299999.0
2007-07-03 14:01:00,1.6547,1.6548,1.6547,1.65475,294200000.0
2007-07-03 14:02:00,1.65475,1.6548,1.65465,1.6547,240800000.0
2007-07-03 14:03:00,1.6547,1.6547,1.6547,1.6547,425600000.0
2007-07-03 14:04:00,1.6547,1.6548,1.65465,1.6547,409900000.0
2007-07-03 14:05:00,1.6547,1.6547,1.65465,1.65465,192800000.0
2007-07-03 14:06:00,1.6547,1.6548,1.65465,1.6547,217599999.0
2007-07-03 14:07:00,1.65465,1.6547,1.65465,1.6547,326000000.0
2007-07-03 14:08:00,1.6547,1.6547,1.6547,1.6547,651099992.0
2007-07-03 14:10:00,1.6547,1.6548,1.65465,1.6548,1075200005.0
2007-07-03 14:11:00,1.65475,1.6548,1.65475,1.6548,191700000.0
2007-07-03 14:12:00,1.6548,1.6548,1.6546,1.6546,387099999.0
2007-07-03 14:13:00,1.6547,1.6549,1.6547,1.6548,423200008.0
2007-07-03 14:14:00,1.6548,1.655,1.65475,1.65495,1673099999.0
2007-07-03 14:15:00,1.65495,1.65495,1.65475,1.6548,680099997.0
2007-07-03 14:16:00,1.6548,1.6548,1.65465,1.6547,325100001.0
2007-07-03 14:17:00,1.6548,1.6548,1.65465,1.6547,120199999.0
2007-07-03 14:18:00,1.6547,1.6547,1.65465,1.65465,54300000.0
2007-07-03 14:19:00,1.6547,1.6549,1.6547,1.6549,1308400032.0
2007-07-03 14:20:00,1.6549,1.6552,1.65485,1.6552,1087900005.0
2007-07-03 14:21:00,1.6552,1.6553,1.655,1.655,1001799993.0
2007-07-03 14:22:00,1.6551,1.6551,1.65475,1.65485,1470500000.0
2007-07-03 14:23:00,1.65485,1.6549,1.6548,1.6549,306600005.0
2007-07-03 14:24:00,1.6549,1.655,1.65485,1.65495,1539899997.0
2007-07-03 14:25:00,1.655,1.655,1.65485,1.6549,414699997.0
2007-07-03 14:26:00,1.6549,1.6549,1.6547,1.6547,857400001.0
2007-07-03 14:27:00,1.6547,1.6548,1.65455,1.65465,1002400014.0
2007-07-03 14:28:00,1.6543,1.6544,1.6543,1.6544,1157299995.0
2007-07-03 14:29:00,1.6547,1.6547,1.6545,1.6546,1157299995.0
2007-07-03 14:30:00,1.65455,1.6547,1.6545,1.6547,1883399985.0
2007-07-03 14:31:00,1.6547,1.6548,1.6547,1.65475,977200004.0
2007-07-03 14:32:00,1.6548,1.655,1.6548,1.6549,1608899993.0
2007-07-03 14:33:00,1.6546,1.6549,1.6546,1.6547,422599999.0
2007-07-03 14:34:00,1.655,1.655,1.6549,1.655,422599999.0
2007-07-03 14:35:00,1.65495,1.655,1.65485,1.65495,443600000.0
2007-07-03 14:36:00,1.65485,1.655,1.6548,1.6549,1383700001.0
2007-07-03 14:37:00,1.6549,1.6549,1.65455,1.6546,657199996.0
2007-07-03 14:38:00,1.6545,1.6546,1.6545,1.6546,457400009.0
2007-07-03 14:39:00,1.6546,1.6546,1.65445,1.6545,1030399992.0
2007-07-03 14:40:00,1.6545,1.6547,1.6545,1.6546,991600005.0
2007-07-03 14:41:00,1.6543,1.6544,1.6543,1.6544,987099997.0
2007-07-03 14:42:00,1.6546,1.6547,1.6546,1.65465,987099997.0
2007-07-03 14:43:00,1.65465,1.6547,1.65415,1.6543,1225400000.0
2007-07-03 14:44:00,1.6543,1.6545,1.6542,1.65445,1490199998.0
2007-07-03 14:45:00,1.65445,1.6547,1.6544,1.6545,2023999994.0
2007-07-03 14:46:00,1.6544,1.6545,1.6542,1.6543,1976800003.0
2007-07-03 14:47:00,1.6541,1.6542,1.6541,1.6542,1066900007.0
2007-07-03 14:48:00,1.6545,1.6545,1.6544,1.65445,1066900007.0
2007-07-03 14:49:00,1.65445,1.6545,1.65445,1.6545,163300000.0
2007-07-03 14:50:00,1.6545,1.6545,1.65445,1.6545,351699996.0
2007-07-03 14:51:00,1.6545,1.6545,1.65435,1.65435,1235000001.0
2007-07-03 14:52:00,1.6544,1.6544,1.65425,1.65425,718599995.0
2007-07-03 14:53:00,1.6543,1.6543,1.65425,1.65425,204800000.0
2007-07-03 14:54:00,1.6543,1.6543,1.6542,1.65425,492800004.0
2007-07-03 14:55:00,1.6543,1.6545,1.65425,1.65435,685099991.0
2007-07-03 14:56:00,1.65435,1.6544,1.6543,1.65435,45299998.0
2007-07-03 14:57:00,1.6543,1.6544,1.65425,1.6543,730799999.0
2007-07-03 14:58:00,1.6543,1.6544,1.6543,1.6543,1341300007.0
2007-07-03 14:59:00,1.6543,1.6544,1.6542,1.6543,1135600000.0
2007-07-03 15:00:00,1.6543,1.6544,1.6543,1.6544,421600003.0
2007-07-03 15:01:00,1.6544,1.6544,1.6544,1.6544,8800000.0
2007-07-03 15:02:00,1.6544,1.6545,1.65435,1.65445,231700000.0
2007-07-03 15:03:00,1.6545,1.6545,1.6545,1.6545,182400000.0
2007-07-03 15:04:00,1.6545,1.6546,1.65445,1.65455,175400000.0
2007-07-03 15:05:00,1.65455,1.6546,1.65445,1.65445,87200000.0
2007-07-03 15:06:00,1.65445,1.6545,1.6543,1.6544,1291700003.0
2007-07-03 15:07:00,1.6544,1.6544,1.6542,1.6543,1540199997.0
2007-07-03 15:08:00,1.6543,1.6544,1.6543,1.6544,166199997.0
2007-07-03 15:09:00,1.6543,1.6543,1.6542,1.65425,818100004.0
2007-07-03 15:10:00,1.65425,1.6543,1.65425,1.65425,196800000.0
2007-07-03 15:11:00,1.6543,1.6544,1.65425,1.65435,684900003.0
2007-07-03 15:12:00,1.6544,1.6544,1.6543,1.6543,481999999.0
2007-07-03 15:13:00,1.6543,1.6547,1.6543,1.6546,1997399988.0
2007-07-03 15:14:00,1.6546,1.6547,1.6546,1.6546,1230500005.0
2007-07-03 15:15:00,1.6547,1.6547,1.6546,1.6547,947599994.0
2007-07-03 15:16:00,1.6547,1.6547,1.6546,1.6547,351799998.0
2007-07-03 15:17:00,1.6547,1.6547,1.6547,1.6547,11200000.0
2007-07-03 15:18:00,1.65465,1.6547,1.65455,1.65455,2100999981.0
2007-07-03 15:19:00,1.6546,1.6547,1.65455,1.6547,1379899993.0
2007-07-03 15:20:00,1.65465,1.6547,1.65465,1.6547,252700000.0
2007-07-03 15:21:00,1.6547,1.6547,1.6547,1.6547,1272099997.0
2007-07-03 15:22:00,1.6547,1.6547,1.6547,1.6547,118400000.0
2007-07-03 15:23:00,1.6547,1.6547,1.6545,1.6546,593999999.0
2007-07-03 15:24:00,1.6543,1.6544,1.6542,1.6543,750699992.0
2007-07-03 15:25:00,1.65455,1.6547,1.65455,1.65455,750699992.0
2007-07-03 15:26:00,1.6546,1.6547,1.6546,1.6547,82000000.0
2007-07-03 15:27:00,1.6547,1.6547,1.6547,1.6547,13600000.0
2007-07-03 15:28:00,1.6547,1.6547,1.6547,1.6547,344099993.0
2007-07-03 15:29:00,1.6547,1.6548,1.65465,1.6547,808799999.0
2007-07-03 15:30:00,1.6543,1.6543,1.6541,1.6541,674300001.0
2007-07-03 15:31:00,1.65435,1.6546,1.65435,1.6545,674300001.0
2007-07-03 15:32:00,1.65445,1.65465,1.6544,1.65455,662200000.0
2007-07-03 15:33:00,1.6545,1.6546,1.65445,1.6545,1569599995.0
2007-07-03 15:34:00,1.65445,1.6546,1.65445,1.6546,1592199998.0
2007-07-03 15:35:00,1.6546,1.6546,1.6545,1.6545,993799989.0
2007-07-03 15:36:00,1.6545,1.6545,1.65445,1.65445,168800000.0
2007-07-03 15:37:00,1.65435,1.6545,1.6543,1.6543,1643499997.0
2007-07-03 15:38:00,1.6541,1.6542,1.654,1.6542,1355900007.0
2007-07-03 15:39:00,1.65445,1.6546,1.6543,1.6543,1355900007.0
2007-07-03 15:40:00,1.6543,1.6544,1.65425,1.65425,847299993.0
2007-07-03 15:41:00,1.6543,1.6544,1.6543,1.6544,584099996.0
2007-07-03 15:42:00,1.6544,1.6544,1.6541,1.6542,723499996.0
2007-07-03 15:43:00,1.654,1.654,1.6539,1.654,419099999.0
2007-07-03 15:44:00,1.6543,1.65435,1.65415,1.65415,419099999.0
2007-07-03 15:45:00,1.6542,1.6542,1.65415,1.6542,39300000.0
2007-07-03 15:46:00,1.6542,1.6542,1.65405,1.6541,383800004.0
2007-07-03 15:47:00,1.6541,1.6542,1.6541,1.6541,1083100004.0
2007-07-03 15:48:00,1.6541,1.6542,1.65405,1.65405,960499989.0
2007-07-03 15:49:00,1.6541,1.6542,1.6538,1.6539,1939999980.0
2007-07-03 15:50:00,1.6539,1.6539,1.65375,1.6538,1046899999.0
2007-07-03 15:51:00,1.6538,1.654,1.6538,1.654,828599992.0
2007-07-03 15:52:00,1.6539,1.654,1.6539,1.654,1162899978.0
2007-07-03 15:53:00,1.654,1.654,1.6538,1.654,2083399982.0
2007-07-03 15:54:00,1.654,1.6541,1.65395,1.6541,1333500009.0
2007-07-03 15:55:00,1.65405,1.6541,1.6539,1.65395,1995599981.0
2007-07-03 15:56:00,1.654,1.6541,1.6538,1.6538,1811299995.0
2007-07-03 15:57:00,1.6538,1.6539,1.6537,1.6538,1570200011.0
2007-07-03 15:58:00,1.6536,1.6539,1.6535,1.6539,1984899996.0
2007-07-03 15:59:00,1.6538,1.6538,1.6536,1.6536,1984899996.0
2007-07-03 16:00:00,1.6538,1.6542,1.65355,1.654,1984899996.0
2007-07-03 16:01:00,1.654,1.654,1.6538,1.6539,1642700004.0
2007-07-03 16:02:00,1.6539,1.654,1.6538,1.6538,1365399996.0
2007-07-03 16:03:00,1.6539,1.654,1.6537,1.6538,1253899997.0
2007-07-03 16:04:00,1.6538,1.6539,1.6538,1.6538,816899999.0
2007-07-03 16:05:00,1.6536,1.6536,1.6533,1.6534,742099999.0
2007-07-03 16:06:00,1.6537,1.6538,1.6536,1.6536,742099999.0
2007-07-03 16:07:00,1.6536,1.6537,1.6536,1.6537,798999996.0
2007-07-03 16:08:00,1.6537,1.6537,1.65345,1.65355,1248599987.0
2007-07-03 16:09:00,1.6534,1.6535,1.6533,1.6535,1825500014.0
2007-07-03 16:10:00,1.6534,1.6536,1.6534,1.6536,1825500014.0
2007-07-03 16:11:00,1.65385,1.654,1.6537,1.6539,1825500014.0
2007-07-03 16:12:00,1.65385,1.65405,1.65375,1.65405,1258799995.0
2007-07-03 16:13:00,1.65405,1.6541,1.65395,1.65395,613500005.0
2007-07-03 16:14:00,1.654,1.6541,1.654,1.6541,519099991.0
2007-07-03 16:15:00,1.6537,1.6538,1.6537,1.6537,1723699993.0
2007-07-03 16:16:00,1.6538,1.6538,1.6538,1.6538,1723699993.0
2007-07-03 16:17:00,1.6541,1.6542,1.65405,1.65415,1723699993.0
2007-07-03 16:18:00,1.6542,1.6543,1.65415,1.65425,776899997.0
2007-07-03 16:19:00,1.6543,1.6543,1.65415,1.6542,1063000000.0
2007-07-03 16:20:00,1.6542,1.6543,1.6541,1.6542,919299986.0
2007-07-03 16:21:00,1.65415,1.6542,1.6541,1.6542,1252999976.0
2007-07-03 16:22:00,1.6542,1.6542,1.6542,1.6542,362900019.0
2007-07-03 16:23:00,1.6542,1.6542,1.654,1.6541,184600002.0
2007-07-03 16:24:00,1.65405,1.6541,1.65405,1.6541,105600000.0
2007-07-03 16:25:00,1.6541,1.6541,1.6541,1.6541,18400000.0
2007-07-03 16:26:00,1.6541,1.6542,1.65395,1.654,810899992.0
2007-07-03 16:27:00,1.654,1.6542,1.654,1.65415,510799999.0
2007-07-03 16:28:00,1.65415,1.6542,1.6541,1.65415,240900001.0
2007-07-03 16:29:00,1.6538,1.6539,1.6538,1.6538,1686800012.0
2007-07-03 16:30:00,1.65405,1.6542,1.654,1.65405,1686800012.0
2007-07-03 16:31:00,1.6541,1.6541,1.654,1.654,494899999.0
2007-07-03 16:32:00,1.654,1.654,1.654,1.654,115100000.0
2007-07-03 16:33:00,1.654,1.654,1.65395,1.654,54100000.0
2007-07-03 16:34:00,1.654,1.654,1.6539,1.654,462500006.0
2007-07-03 16:35:00,1.654,1.654,1.6538,1.6538,1487999985.0
2007-07-03 16:36:00,1.6538,1.6539,1.6538,1.6539,464400000.0
2007-07-03 16:37:00,1.6539,1.6539,1.6538,1.6538,1114299999.0
2007-07-03 16:38:00,1.6534,1.6535,1.6533,1.6533,1114799992.0
2007-07-03 16:39:00,1.6536,1.6537,1.6536,1.6536,1114799992.0
2007-07-03 16:40:00,1.6536,1.6537,1.65355,1.6537,1687300024.0
2007-07-03 16:41:00,1.6537,1.6537,1.6537,1.6537,450899991.0
2007-07-03 16:42:00,1.6537,1.6537,1.6537,1.6537,346099996.0
2007-07-03 16:43:00,1.6537,1.6537,1.6536,1.6537,564200001.0
2007-07-03 16:44:00,1.6537,1.6538,1.65355,1.6536,2008799993.0
2007-07-03 16:45:00,1.6536,1.65395,1.65355,1.6538,1490299980.0
2007-07-03 16:46:00,1.6538,1.6538,1.6536,1.6538,2015299986.0
2007-07-03 16:47:00,1.6541,1.6541,1.65395,1.6541,2015299986.0
2007-07-03 16:48:00,1.6537,1.6539,1.6537,1.6539,2054900002.0
2007-07-03 16:49:00,1.65415,1.6543,1.654,1.6542,2054900002.0
2007-07-03 16:50:00,1.654,1.654,1.6538,1.6539,1437899996.0
2007-07-03 16:51:00,1.6542,1.6545,1.65405,1.65435,1437899996.0
2007-07-03 16:52:00,1.6544,1.6544,1.65415,1.65425,1131400005.0
2007-07-03 16:53:00,1.6542,1.6544,1.6542,1.6544,745400008.0
2007-07-03 16:54:00,1.6544,1.65495,1.6544,1.65495,1476399983.0
2007-07-03 16:55:00,1.655,1.655,1.6547,1.6547,992100006.0
2007-07-03 16:56:00,1.6547,1.6549,1.6547,1.6547,342199998.0
2007-07-03 16:57:00,1.6543,1.6545,1.6543,1.6544,1755999969.0
2007-07-03 16:58:00,1.65465,1.65465,1.6544,1.65445,1755999969.0
2007-07-03 16:59:00,1.6545,1.6546,1.6543,1.6543,1022400004.0
2007-07-03 17:00:00,1.6544,1.6545,1.65425,1.6544,1018100001.0
2007-07-03 17:01:00,1.6544,1.6545,1.6543,1.6543,687500005.0
2007-07-03 17:02:00,1.6543,1.6544,1.65425,1.65425,1079700001.0
2007-07-03 17:03:00,1.65425,1.6543,1.6541,1.6541,839299992.0
2007-07-03 17:04:00,1.6541,1.6541,1.65405,1.6541,877200026.0
2007-07-03 17:06:00,1.6542,1.6545,1.6541,1.6545,1259600002.0
2007-07-03 17:07:00,1.6545,1.6546,1.6543,1.6543,1623199992.0
2007-07-03 17:08:00,1.6543,1.6543,1.6541,1.6542,1640000004.0
2007-07-03 17:09:00,1.6542,1.6542,1.6542,1.6542,995000001.0
2007-07-03 17:10:00,1.6542,1.6544,1.6542,1.6542,1650099981.0
2007-07-03 17:11:00,1.6542,1.6542,1.6541,1.6541,928299988.0
2007-07-03 17:12:00,1.6541,1.6545,1.6541,1.6544,1207300010.0
2007-07-03 17:13:00,1.6544,1.6545,1.6542,1.6543,1060200011.0
2007-07-03 17:14:00,1.6541,1.6543,1.6541,1.6542,697999997.0
2007-07-03 17:15:00,1.654,1.6543,1.6539,1.6542,697999997.0
2007-07-03 17:16:00,1.6544,1.6544,1.6543,1.6544,697999997.0
2007-07-03 17:17:00,1.6544,1.6545,1.6544,1.6545,568999997.0
2007-07-03 17:18:00,1.6545,1.6545,1.6545,1.6545,1849200013.0
2007-07-03 17:19:00,1.6545,1.65495,1.6545,1.6549,569900009.0
2007-07-03 17:20:00,1.6549,1.6549,1.6549,1.6549,53600000.0
2007-07-03 17:21:00,1.6549,1.6549,1.6548,1.6548,2026800017.0
2007-07-03 17:22:00,1.6548,1.6548,1.65455,1.6547,1803999984.0
2007-07-03 17:23:00,1.6547,1.6547,1.6546,1.6546,801999995.0
2007-07-03 17:24:00,1.6546,1.6547,1.6545,1.6545,425800000.0
2007-07-03 17:25:00,1.6545,1.65455,1.6545,1.65455,132799997.0
2007-07-03 17:26:00,1.6546,1.6546,1.6545,1.6545,226399996.0
2007-07-03 17:27:00,1.6545,1.6546,1.65435,1.65445,889199998.0
2007-07-03 17:28:00,1.65445,1.6546,1.65435,1.65435,617400003.0
2007-07-03 17:29:00,1.65435,1.6545,1.65435,1.65445,355000001.0
2007-07-03 17:30:00,1.6545,1.6546,1.65445,1.6546,717599996.0
2007-07-03 17:31:00,1.6546,1.6546,1.65445,1.6546,473799994.0
2007-07-03 17:32:00,1.65455,1.6546,1.6545,1.6545,966399997.0
2007-07-03 17:33:00,1.6545,1.6545,1.6544,1.6544,585400003.0
2007-07-03 17:34:00,1.6544,1.65445,1.65435,1.6544,648800007.0
2007-07-03 17:35:00,1.6544,1.6545,1.6544,1.6545,45600000.0
2007-07-03 17:36:00,1.6545,1.6545,1.65435,1.6544,76000000.0
2007-07-03 17:37:00,1.6544,1.6544,1.6543,1.6544,109499998.0
2007-07-03 17:38:00,1.65435,1.6544,1.65435,1.6544,6400000.0
2007-07-03 17:39:00,1.65435,1.6544,1.6542,1.6543,171999996.0
2007-07-03 17:40:00,1.6543,1.6543,1.6542,1.6543,475200002.0
2007-07-03 17:41:00,1.6543,1.6544,1.6543,1.6543,259299998.0
2007-07-03 17:42:00,1.6543,1.6544,1.6543,1.6544,102400000.0
2007-07-03 17:43:00,1.6543,1.6544,1.6543,1.65435,51200000.0
2007-07-03 17:44:00,1.6544,1.6544,1.65425,1.6543,349600001.0
2007-07-03 17:45:00,1.6543,1.6545,1.6543,1.6543,742400000.0
2007-07-03 17:46:00,1.6544,1.6544,1.65425,1.6544,446600000.0
2007-07-03 17:47:00,1.6544,1.6545,1.65415,1.6542,693899998.0
2007-07-03 17:48:00,1.6542,1.6542,1.6541,1.6541,883099974.0
2007-07-03 17:49:00,1.6541,1.6543,1.6541,1.6542,136299998.0
2007-07-03 17:50:00,1.65415,1.6542,1.65415,1.65415,18600000.0
2007-07-03 17:51:00,1.6542,1.6543,1.65415,1.6542,1099999994.0
2007-07-03 17:52:00,1.65415,1.6542,1.65415,1.6542,258099998.0
2007-07-03 17:53:00,1.6542,1.6542,1.65415,1.6542,164600000.0
2007-07-03 17:54:00,1.6542,1.6544,1.65415,1.65425,684700002.0
2007-07-03 17:55:00,1.65425,1.65435,1.65425,1.6543,400300003.0
2007-07-03 17:56:00,1.6543,1.6543,1.6542,1.65425,371500001.0
2007-07-03 17:57:00,1.65417,1.65422,1.65364,1.65392,1122200006.0
2007-07-03 17:58:00,1.6543,1.6543,1.65425,1.65425,88799999.0
2007-07-03 17:59:00,1.6543,1.6544,1.65425,1.6544,442300002.0
2007-07-03 18:01:00,1.6544,1.6544,1.6543,1.6544,68300000.0
2007-07-03 18:02:00,1.6544,1.6544,1.65435,1.65435,5100000.0
2007-07-03 18:03:00,1.6544,1.65455,1.6544,1.65455,501400002.0
2007-07-03 18:04:00,1.65455,1.6546,1.65445,1.6545,1091899998.0
2007-07-03 18:05:00,1.6545,1.6546,1.65445,1.6545,695200001.0
2007-07-03 18:06:00,1.6545,1.6546,1.6545,1.6545,696800003.0
2007-07-03 18:07:00,1.65445,1.6545,1.6543,1.6545,909000006.0
2007-07-03 18:08:00,1.6545,1.6545,1.6544,1.6544,123200000.0
2007-07-03 18:09:00,1.6544,1.6545,1.6544,1.6544,136399999.0
2007-07-03 18:10:00,1.6545,1.6545,1.6544,1.6544,1253300003.0
2007-07-03 18:11:00,1.6544,1.65465,1.6544,1.6545,1971100007.0
2007-07-03 18:12:00,1.6543,1.6544,1.654,1.6542,1146599999.0
2007-07-03 18:13:00,1.6543,1.6543,1.6541,1.6542,1146599999.0
2007-07-03 18:14:00,1.6544,1.6545,1.6544,1.6545,1146599999.0
2007-07-03 18:15:00,1.6545,1.6545,1.6545,1.6545,1013600003.0
2007-07-03 18:16:00,1.6545,1.6545,1.65445,1.65445,784000000.0
2007-07-03 18:17:00,1.65445,1.6546,1.65445,1.65445,804599991.0
2007-07-03 18:18:00,1.6545,1.6545,1.65445,1.6545,44100000.0
2007-07-03 18:19:00,1.6545,1.6545,1.65435,1.65435,626400001.0
2007-07-03 18:20:00,1.65435,1.6545,1.65435,1.6545,517499999.0
2007-07-03 18:21:00,1.6545,1.6545,1.6544,1.6544,101199999.0
2007-07-03 18:22:00,1.6544,1.6546,1.6544,1.65455,836399996.0
2007-07-03 18:23:00,1.6546,1.6547,1.65455,1.6547,487599997.0
2007-07-03 18:24:00,1.65465,1.655,1.65465,1.6549,1558600010.0
2007-07-03 18:25:00,1.655,1.655,1.65495,1.65495,143699996.0
2007-07-03 18:26:00,1.655,1.655,1.6548,1.6549,1208299993.0
2007-07-03 18:27:00,1.6549,1.6549,1.65475,1.65485,785799994.0
2007-07-03 18:28:00,1.6549,1.655,1.65485,1.6549,1354100004.0
2007-07-03 18:29:00,1.6549,1.655,1.65465,1.6549,1477999999.0
2007-07-03 18:30:00,1.6549,1.655,1.6549,1.655,1037800009.0
2007-07-03 18:31:00,1.6549,1.655,1.6548,1.6548,687199994.0
2007-07-03 18:32:00,1.6548,1.655,1.6548,1.655,832199994.0
2007-07-03 18:33:00,1.6549,1.655,1.6548,1.655,636899996.0
2007-07-03 18:34:00,1.6549,1.65505,1.6549,1.65495,1050900000.0
2007-07-03 18:35:00,1.655,1.655,1.655,1.655,124800001.0
2007-07-03 18:36:00,1.6551,1.6551,1.65485,1.65495,1853299987.0
2007-07-03 18:37:00,1.655,1.6551,1.65495,1.655,927800008.0
2007-07-03 18:38:00,1.655,1.655,1.655,1.655,665599997.0
2007-07-03 18:39:00,1.655,1.655,1.6549,1.6549,783499995.0
2007-07-03 18:40:00,1.6549,1.655,1.65485,1.655,762399995.0
2007-07-03 18:41:00,1.655,1.6551,1.65495,1.6551,799200003.0
2007-07-03 18:42:00,1.65505,1.65505,1.6549,1.6549,996499999.0
2007-07-03 18:43:00,1.6549,1.6549,1.6548,1.6548,1226799989.0
2007-07-03 18:44:00,1.6548,1.65505,1.6548,1.655,946899999.0
2007-07-03 18:45:00,1.65505,1.6551,1.65505,1.6551,278400001.0
2007-07-03 18:46:00,1.65505,1.65505,1.6548,1.655,658800000.0
2007-07-03 18:47:00,1.655,1.655,1.6548,1.6549,774200001.0
2007-07-03 18:48:00,1.65485,1.65495,1.65465,1.6547,1381300006.0
2007-07-03 18:49:00,1.6547,1.65485,1.65465,1.6547,1223799996.0
2007-07-03 18:50:00,1.6547,1.6547,1.65455,1.6546,541900000.0
2007-07-03 18:51:00,1.6546,1.6547,1.6546,1.6547,1049600003.0
2007-07-03 18:52:00,1.6546,1.6546,1.65455,1.6546,327999998.0
2007-07-03 18:53:00,1.6546,1.6546,1.6546,1.6546,149600000.0
2007-07-03 18:54:00,1.65437,1.65459,1.65432,1.6544,732400019.0
2007-07-03 18:55:00,1.6546,1.6546,1.6546,1.6546,206399996.0
2007-07-03 18:56:00,1.6546,1.6546,1.65455,1.65455,255500001.0
2007-07-03 18:57:00,1.6546,1.6546,1.6546,1.6546,36000000.0
2007-07-03 18:58:00,1.6546,1.6546,1.65455,1.6546,269900000.0
2007-07-03 18:59:00,1.6546,1.6547,1.6542,1.6542,2036900017.0
2007-07-03 19:00:00,1.6539,1.654,1.6537,1.654,1223300012.0
2007-07-03 19:01:00,1.65425,1.65425,1.6541,1.6542,1223300012.0
2007-07-03 19:02:00,1.6542,1.6542,1.6542,1.6542,25600000.0
2007-07-03 19:03:00,1.6542,1.6544,1.65415,1.6543,2065699992.0
2007-07-03 19:04:00,1.6543,1.6543,1.6542,1.6543,1050999999.0
2007-07-03 19:05:00,1.6543,1.65435,1.65425,1.6543,1808599995.0
2007-07-03 19:06:00,1.6543,1.6544,1.6543,1.6544,350599996.0
2007-07-03 19:07:00,1.6544,1.6544,1.65435,1.6544,61600000.0
2007-07-03 19:08:00,1.6544,1.6544,1.6543,1.6543,178399998.0
2007-07-03 19:09:00,1.6543,1.6544,1.6543,1.6544,616800001.0
2007-07-03 19:10:00,1.6544,1.6544,1.6543,1.6544,338899998.0
2007-07-03 19:11:00,1.65369,1.65425,1.65369,1.65398,1136100002.0
2007-07-03 19:12:00,1.6544,1.6544,1.6543,1.6543,2002699997.0
2007-07-03 19:13:00,1.6543,1.6543,1.65425,1.65425,1308300014.0
2007-07-03 19:14:00,1.65425,1.6543,1.65425,1.6543,812700015.0
2007-07-03 19:15:00,1.6543,1.6545,1.65425,1.6545,1422200013.0
2007-07-03 19:16:00,1.65435,1.6546,1.65435,1.6544,808599992.0
2007-07-03 19:17:00,1.6544,1.6545,1.6544,1.6544,501400001.0
2007-07-03 19:18:00,1.6544,1.6544,1.6543,1.6543,449999997.0
2007-07-03 19:19:00,1.6543,1.6544,1.6543,1.6544,83200001.0
2007-07-03 19:20:00,1.6545,1.6545,1.6543,1.6543,204799999.0
2007-07-03 19:21:00,1.6543,1.6545,1.65425,1.6545,410399999.0
2007-07-03 19:22:00,1.6546,1.6546,1.6544,1.6544,377399996.0
2007-07-03 19:23:00,1.6544,1.6544,1.6543,1.6543,119799995.0
2007-07-03 19:24:00,1.6543,1.6543,1.6543,1.6543,91199999.0
2007-07-03 19:25:00,1.6543,1.6544,1.65425,1.6543,1461000014.0
2007-07-03 19:26:00,1.6544,1.6545,1.65425,1.6545,1753599998.0
2007-07-03 19:27:00,1.6545,1.6545,1.6545,1.6545,56800000.0
2007-07-03 19:29:00,1.6545,1.6545,1.65445,1.6545,74400000.0
2007-07-03 19:30:00,1.6545,1.6545,1.6543,1.6544,470299997.0
2007-07-03 19:31:00,1.6544,1.6544,1.6543,1.65435,197099998.0
2007-07-03 19:32:00,1.65426,1.65426,1.65349,1.65393,747699988.0
2007-07-03 19:33:00,1.65435,1.65435,1.65425,1.65425,151400001.0
2007-07-03 19:34:00,1.65435,1.6544,1.65435,1.65435,8000000.0
2007-07-03 19:35:00,1.65435,1.6544,1.65435,1.6544,3200000.0
2007-07-03 19:36:00,1.6544,1.6544,1.65435,1.65435,8000000.0
2007-07-03 19:37:00,1.6544,1.65455,1.6544,1.6545,1353199992.0
2007-07-03 19:38:00,1.6546,1.6546,1.65445,1.65445,515200005.0
2007-07-03 19:39:00,1.65445,1.65455,1.65445,1.6545,983100006.0
2007-07-03 19:40:00,1.6545,1.65455,1.65445,1.65445,274999998.0
2007-07-03 19:41:00,1.6545,1.6545,1.65435,1.6544,292700001.0
2007-07-03 19:42:00,1.6544,1.6544,1.6543,1.65435,108800000.0
2007-07-03 19:43:00,1.65397,1.65419,1.65388,1.65413,1082499999.0
2007-07-03 19:44:00,1.6544,1.6544,1.6544,1.6544,910599999.0
2007-07-03 19:45:00,1.6544,1.6544,1.65435,1.65435,518900002.0
2007-07-03 19:46:00,1.6544,1.6544,1.6544,1.6544,1516100000.0
2007-07-03 19:47:00,1.6544,1.6544,1.6544,1.6544,167700001.0
2007-07-03 19:48:00,1.6544,1.6544,1.6544,1.6544,412599996.0
2007-07-03 19:49:00,1.6544,1.6545,1.6543,1.6544,795100014.0
2007-07-03 19:50:00,1.6544,1.6544,1.65425,1.6543,516700003.0
2007-07-03 19:51:00,1.65435,1.6545,1.6543,1.65435,390600000.0
2007-07-03 19:52:00,1.6544,1.6544,1.6543,1.6543,457099993.0
2007-07-03 19:53:00,1.65425,1.6543,1.6542,1.6542,150700000.0
2007-07-03 19:54:00,1.6543,1.6543,1.65405,1.6541,337600002.0
2007-07-03 19:55:00,1.65405,1.6541,1.65395,1.65405,1133199981.0
2007-07-03 19:56:00,1.65405,1.6541,1.65405,1.6541,420500005.0
2007-07-03 19:57:00,1.65368,1.65378,1.65354,1.6537,1929700018.0
2007-07-03 19:58:00,1.6541,1.6541,1.65395,1.654,833499988.0
2007-07-03 19:59:00,1.654,1.654,1.654,1.654,83299996.0
2007-07-03 20:00:00,1.654,1.6541,1.65395,1.654,524499998.0
2007-07-03 20:01:00,1.654,1.6541,1.654,1.6541,236300000.0
2007-07-03 20:02:00,1.6541,1.6541,1.654,1.6541,157800000.0
2007-07-03 20:03:00,1.6541,1.6541,1.6541,1.6541,9600000.0
2007-07-03 20:04:00,1.6541,1.6541,1.654,1.654,47100000.0
2007-07-03 20:05:00,1.654,1.654,1.65395,1.65395,118900001.0
2007-07-03 20:06:00,1.654,1.654,1.654,1.654,36800000.0
2007-07-03 20:07:00,1.654,1.654,1.65395,1.654,145600000.0
2007-07-03 20:08:00,1.654,1.654,1.6539,1.6539,116199999.0
2007-07-03 20:09:00,1.654,1.654,1.65375,1.6538,295199999.0
2007-07-03 20:10:00,1.6538,1.654,1.65375,1.6538,1042900001.0
2007-07-03 20:11:00,1.6538,1.654,1.65375,1.6539,208500003.0
2007-07-03 20:12:00,1.654,1.6541,1.654,1.65405,208199997.0
2007-07-03 20:13:00,1.6541,1.6541,1.654,1.6541,145699999.0
2007-07-03 20:14:00,1.6541,1.6541,1.6538,1.6539,1108100000.0
2007-07-03 20:15:00,1.65395,1.654,1.6538,1.654,785100006.0
2007-07-03 20:16:00,1.654,1.654,1.65395,1.65395,509800000.0
2007-07-03 20:17:00,1.65395,1.654,1.6539,1.6539,408600000.0
2007-07-03 20:18:00,1.6539,1.654,1.6539,1.6539,283599999.0
2007-07-03 20:19:00,1.6539,1.654,1.6539,1.6539,734199999.0
2007-07-03 20:20:00,1.6539,1.654,1.6539,1.654,806600013.0
2007-07-03 20:21:00,1.654,1.6541,1.654,1.654,1253099998.0
2007-07-03 20:22:00,1.654,1.654,1.654,1.654,430900007.0
2007-07-03 20:23:00,1.6541,1.6543,1.65405,1.65405,592700000.0
2007-07-03 20:24:00,1.6541,1.6541,1.654,1.654,551499995.0
2007-07-03 20:25:00,1.654,1.654,1.654,1.654,114099998.0
2007-07-03 20:26:00,1.6541,1.6541,1.654,1.6541,962899996.0
2007-07-03 20:27:00,1.6541,1.6541,1.6539,1.6539,688900001.0
2007-07-03 20:28:00,1.6539,1.6539,1.6539,1.6539,57400002.0
2007-07-03 20:29:00,1.6539,1.6539,1.6539,1.6539,223200000.0
2007-07-03 20:30:00,1.6539,1.6539,1.6539,1.6539,83700000.0
2007-07-03 20:31:00,1.6539,1.654,1.65375,1.65385,431099996.0
2007-07-03 20:32:00,1.6539,1.654,1.6539,1.6539,330899998.0
2007-07-03 20:33:00,1.6539,1.654,1.6539,1.654,390600005.0
2007-07-03 20:34:00,1.654,1.654,1.6539,1.65395,418600003.0
2007-07-03 20:35:00,1.654,1.654,1.6539,1.654,460300005.0
2007-07-03 20:36:00,1.654,1.6543,1.654,1.6542,955000003.0
2007-07-03 20:37:00,1.6541,1.6541,1.6539,1.6539,841499999.0
2007-07-03 20:38:00,1.654,1.654,1.65385,1.6539,38100000.0
2007-07-03 20:39:00,1.65368,1.6539,1.65347,1.65347,288000002.0
2007-07-03 20:40:00,1.6539,1.6539,1.6539,1.6539,84600002.0
2007-07-03 20:41:00,1.6539,1.6539,1.6539,1.6539,89300001.0
2007-07-03 20:42:00,1.654,1.654,1.6539,1.654,26400000.0
2007-07-03 20:43:00,1.654,1.6542,1.654,1.6542,275000004.0
2007-07-03 20:44:00,1.6542,1.6542,1.654,1.65405,383800000.0
2007-07-03 20:45:00,1.65405,1.6541,1.65405,1.6541,207000000.0
2007-07-03 20:46:00,1.6541,1.6541,1.6539,1.6539,359600004.0
2007-07-03 20:47:00,1.6539,1.654,1.6539,1.654,1113700010.0
2007-07-03 20:48:00,1.654,1.6541,1.654,1.6541,520700005.0
2007-07-03 20:49:00,1.6541,1.6542,1.6539,1.6542,1909100010.0
2007-07-03 20:50:00,1.6542,1.6543,1.6541,1.6542,1397600003.0
2007-07-03 20:51:00,1.6542,1.6542,1.6542,1.6542,35700000.0
2007-07-03 20:52:00,1.6542,1.6543,1.6542,1.6542,209200000.0
2007-07-03 20:53:00,1.6542,1.6542,1.6542,1.6542,189900000.0
2007-07-03 20:54:00,1.6542,1.6542,1.6542,1.6542,28800000.0
2007-07-03 20:55:00,1.6541,1.6542,1.654,1.6541,411200000.0
2007-07-03 20:56:00,1.6541,1.6541,1.65375,1.65385,1246700009.0
2007-07-03 20:57:00,1.6539,1.6541,1.6539,1.654,508799997.0
2007-07-03 20:58:00,1.654,1.654,1.654,1.654,256499997.0
2007-07-03 20:59:00,1.654,1.6542,1.654,1.6542,232400002.0
2007-07-03 21:00:00,1.6542,1.6542,1.65395,1.654,281699999.0
2007-07-03 21:01:00,1.654,1.6541,1.654,1.6541,96400000.0
2007-07-03 21:02:00,1.6541,1.6541,1.6541,1.6541,11200000.0
2007-07-03 21:03:00,1.6541,1.6541,1.65405,1.6541,42600000.0
2007-07-03 21:04:00,1.6541,1.6541,1.6541,1.6541,86100003.0
2007-07-03 21:05:00,1.6541,1.6541,1.6541,1.6541,28700001.0
2007-07-03 21:06:00,1.6541,1.6541,1.65405,1.6541,110800000.0
2007-07-03 21:07:00,1.6541,1.6541,1.6541,1.6541,35200000.0
2007-07-03 21:08:00,1.65374,1.65395,1.65365,1.65365,193800002.0
2007-07-03 21:09:00,1.6541,1.6541,1.654,1.654,313300004.0
2007-07-03 21:10:00,1.6541,1.6541,1.6541,1.6541,12800000.0
2007-07-03 21:11:00,1.65359,1.65368,1.6535,1.65352,573899996.0
2007-07-03 21:12:00,1.6541,1.6542,1.6541,1.6541,206300004.0
2007-07-03 21:13:00,1.6541,1.6544,1.6541,1.6543,124500000.0
2007-07-03 21:14:00,1.6543,1.6548,1.6543,1.65465,611399995.0
2007-07-03 21:15:00,1.6547,1.6548,1.6547,1.6548,16800000.0
2007-07-03 21:16:00,1.6548,1.6548,1.65465,1.65465,28800000.0
2007-07-03 21:17:00,1.6547,1.6547,1.6547,1.6547,12800000.0
2007-07-03 21:18:00,1.6547,1.6547,1.6547,1.6547,12800000.0
2007-07-03 21:19:00,1.6547,1.6547,1.6547,1.6547,12000000.0
2007-07-03 21:20:00,1.6547,1.6547,1.6547,1.6547,51200000.0
2007-07-03 21:21:00,1.65444,1.6545,1.65396,1.65396,679699993.0
2007-07-03 21:22:00,1.6547,1.6548,1.6547,1.6548,120000000.0
2007-07-03 21:23:00,1.6548,1.6548,1.6547,1.6547,55200000.0
2007-07-03 21:24:00,1.6547,1.6549,1.6547,1.6548,973500004.0
2007-07-03 21:25:00,1.65468,1.65468,1.65424,1.65438,354399991.0
2007-07-03 21:26:00,1.65454,1.6547,1.65425,1.6546,832399984.0
2007-07-03 21:27:00,1.6548,1.6548,1.65475,1.6548,62400000.0
2007-07-03 21:28:00,1.6548,1.6549,1.65475,1.65475,433200000.0
2007-07-03 21:29:00,1.6548,1.6549,1.65475,1.6548,298400004.0
2007-07-03 21:30:00,1.6549,1.6549,1.6549,1.6549,196200000.0
2007-07-03 21:31:00,1.6549,1.6549,1.6549,1.6549,150699999.0
2007-07-03 21:32:00,1.6549,1.6549,1.6549,1.6549,307200001.0
2007-07-03 21:33:00,1.65487,1.65487,1.65472,1.65472,57600000.0
2007-07-03 21:34:00,1.65463,1.65463,1.65457,1.65457,12800000.0
2007-07-03 21:35:00,1.6549,1.655,1.65485,1.65495,314600000.0
2007-07-03 21:36:00,1.65426,1.65469,1.65408,1.65432,526200007.0
2007-07-03 21:37:00,1.6549,1.6549,1.6549,1.6549,5900000.0
2007-07-03 21:38:00,1.65455,1.65467,1.65449,1.65449,296200006.0
2007-07-03 21:39:00,1.6549,1.6549,1.6549,1.6549,63100001.0
2007-07-03 21:40:00,1.6549,1.6549,1.6549,1.6549,9600000.0
2007-07-03 21:41:00,1.655,1.655,1.6549,1.6549,44700000.0
2007-07-03 21:42:00,1.65475,1.65481,1.65448,1.65452,656199992.0
2007-07-03 21:43:00,1.655,1.655,1.655,1.655,4800000.0
2007-07-03 21:44:00,1.655,1.655,1.655,1.655,13600000.0
2007-07-03 21:45:00,1.65479,1.65484,1.65458,1.65468,584199991.0
2007-07-03 21:46:00,1.655,1.655,1.655,1.655,125600000.0
2007-07-03 21:47:00,1.655,1.655,1.655,1.655,12000000.0
2007-07-03 21:48:00,1.655,1.6551,1.655,1.655,56800000.0
2007-07-03 21:49:00,1.65505,1.6551,1.65495,1.655,169900001.0
2007-07-03 21:50:00,1.655,1.655,1.655,1.655,125200000.0
2007-07-03 21:51:00,1.655,1.655,1.655,1.655,44000000.0
2007-07-03 21:52:00,1.65478,1.65478,1.65467,1.65471,157100000.0
2007-07-03 21:53:00,1.655,1.655,1.655,1.655,82400000.0
2007-07-03 21:54:00,1.655,1.655,1.655,1.655,60800000.0
2007-07-03 21:55:00,1.655,1.655,1.65495,1.65495,105600000.0
2007-07-03 21:56:00,1.655,1.655,1.6549,1.6549,151400000.0
2007-07-03 21:57:00,1.6549,1.6549,1.6548,1.6549,728800017.0
2007-07-03 21:58:00,1.6549,1.655,1.65485,1.655,823800004.0
2007-07-03 21:59:00,1.655,1.655,1.65485,1.65485,160100002.0
2007-07-03 22:00:00,1.65485,1.6549,1.6545,1.6545,263500000.0
2007-07-03 22:01:00,1.6545,1.6547,1.6545,1.6547,229599999.0
2007-07-03 22:02:00,1.6548,1.6548,1.6547,1.6547,156800000.0
2007-07-03 22:03:00,1.6548,1.6548,1.6547,1.6547,176800000.0
2007-07-03 22:04:00,1.6547,1.6547,1.65455,1.6546,270799997.0
2007-07-03 22:05:00,1.6546,1.6547,1.6546,1.6547,72800000.0
2007-07-03 22:06:00,1.6547,1.6548,1.6547,1.6548,14400000.0
2007-07-03 22:07:00,1.6547,1.6547,1.65465,1.6547,169699999.0
2007-07-03 22:08:00,1.6547,1.6547,1.6547,1.6547,13600000.0
2007-07-03 22:09:00,1.65452,1.65466,1.65433,1.65433,114200002.0
2007-07-03 22:10:00,1.6548,1.6548,1.6548,1.6548,48000000.0
2007-07-03 22:11:00,1.65452,1.65464,1.65429,1.65429,79499999.0
2007-07-03 22:12:00,1.6542,1.65451,1.6542,1.65437,124700002.0
2007-07-03 22:13:00,1.65485,1.655,1.65485,1.655,73300000.0
2007-07-03 22:14:00,1.65495,1.655,1.65495,1.655,95200000.0
2007-07-03 22:15:00,1.655,1.655,1.655,1.655,491800001.0
2007-07-03 22:16:00,1.65473,1.65481,1.65471,1.65474,76800000.0
2007-07-03 22:17:00,1.6551,1.6551,1.655,1.655,76000000.0
2007-07-03 22:18:00,1.655,1.655,1.655,1.655,42400000.0
2007-07-03 22:19:00,1.655,1.655,1.65495,1.65495,35199999.0
2007-07-03 22:20:00,1.655,1.6551,1.65495,1.65505,79999999.0
2007-07-03 22:21:00,1.65466,1.65491,1.65465,1.65465,967099973.0
2007-07-03 22:22:00,1.6551,1.6551,1.655,1.6551,88000000.0
2007-07-03 22:23:00,1.6551,1.6551,1.655,1.655,64800000.0
2007-07-03 22:24:00,1.6551,1.6551,1.655,1.655,130400000.0
2007-07-03 22:25:00,1.655,1.655,1.655,1.655,12000000.0
2007-07-03 22:26:00,1.65475,1.65477,1.65445,1.65445,242499998.0
2007-07-03 22:27:00,1.65471,1.65478,1.6542,1.65431,427199999.0
2007-07-03 22:28:00,1.65484,1.65484,1.65415,1.65452,307700004.0
2007-07-03 22:29:00,1.65435,1.65474,1.65435,1.65445,248700000.0
2007-07-03 22:30:00,1.65478,1.65478,1.65415,1.65415,238600001.0
2007-07-03 22:31:00,1.65475,1.6548,1.6546,1.65476,96300001.0
2007-07-03 22:32:00,1.655,1.655,1.6548,1.6548,64000000.0
2007-07-03 22:33:00,1.6548,1.6548,1.6548,1.6548,18400000.0
2007-07-03 22:34:00,1.65455,1.65455,1.65413,1.65441,463800005.0
2007-07-03 22:35:00,1.6548,1.6548,1.6548,1.6548,4800000.0
2007-07-03 22:36:00,1.65432,1.65474,1.65432,1.65432,157799996.0
2007-07-03 22:37:00,1.65458,1.65458,1.65426,1.65426,234399997.0
2007-07-03 22:38:00,1.6546,1.65468,1.65418,1.65445,239499997.0
2007-07-03 22:39:00,1.6548,1.6548,1.6548,1.6548,12000000.0
2007-07-03 22:40:00,1.6548,1.6548,1.6548,1.6548,16800000.0
2007-07-03 22:41:00,1.65485,1.6549,1.65485,1.6549,5600000.0
2007-07-03 22:42:00,1.6549,1.655,1.6549,1.655,29600000.0
2007-07-03 22:43:00,1.6549,1.655,1.6549,1.655,54200000.0
2007-07-03 22:44:00,1.65465,1.6548,1.65432,1.65478,76800000.0
2007-07-03 22:45:00,1.655,1.655,1.65495,1.655,16000000.0
2007-07-03 22:46:00,1.65471,1.65472,1.65433,1.65472,194400000.0
2007-07-03 22:47:00,1.6549,1.6549,1.6547,1.6547,65599999.0
2007-07-03 22:48:00,1.6547,1.6547,1.65445,1.6545,70300000.0
2007-07-03 22:49:00,1.6545,1.6545,1.6545,1.6545,33600000.0
2007-07-03 22:50:00,1.6545,1.6545,1.65445,1.65445,19000000.0
2007-07-03 22:51:00,1.65427,1.65453,1.65427,1.65444,416799992.0
2007-07-03 22:52:00,1.6545,1.6545,1.6545,1.6545,52800000.0
2007-07-03 22:53:00,1.6545,1.6545,1.6545,1.6545,14400000.0
2007-07-03 22:54:00,1.6545,1.6545,1.6545,1.6545,52800000.0
2007-07-03 22:55:00,1.6545,1.6545,1.6545,1.6545,134799996.0
2007-07-03 22:56:00,1.6545,1.6545,1.6544,1.6545,287399997.0
2007-07-03 22:57:00,1.6545,1.6545,1.6545,1.6545,14400000.0
2007-07-03 22:58:00,1.6545,1.6545,1.6544,1.6544,98400000.0
2007-07-03 22:59:00,1.6545,1.6546,1.6544,1.6545,129500000.0
2007-07-03 23:00:00,1.6545,1.6545,1.6545,1.6545,161600000.0
2007-07-03 23:01:00,1.6545,1.6546,1.6544,1.6546,466300000.0
2007-07-03 23:02:00,1.6546,1.6546,1.6544,1.6544,417200002.0
2007-07-03 23:03:00,1.6546,1.6547,1.6546,1.6547,121100000.0
2007-07-03 23:04:00,1.6546,1.6547,1.6546,1.6546,239700000.0
2007-07-03 23:05:00,1.6546,1.6546,1.6546,1.6546,35000000.0
2007-07-03 23:06:00,1.6546,1.6546,1.6546,1.6546,17500000.0
2007-07-03 23:07:00,1.6546,1.6546,1.6545,1.6545,49300002.0
2007-07-03 23:08:00,1.6546,1.6547,1.6546,1.6547,120400000.0
2007-07-03 23:09:00,1.6547,1.6548,1.6547,1.6547,243100000.0
2007-07-03 23:10:00,1.6547,1.6547,1.6546,1.6546,270800000.0
2007-07-03 23:11:00,1.6546,1.6547,1.6546,1.6546,329400004.0
2007-07-03 23:12:00,1.6546,1.6546,1.6545,1.6545,224400000.0
2007-07-03 23:13:00,1.6545,1.6545,1.6545,1.6545,191200000.0
2007-07-03 23:14:00,1.65444,1.65444,1.6542,1.65422,1198200002.0
2007-07-03 23:15:00,1.6545,1.6545,1.6545,1.6545,112900000.0
2007-07-03 23:16:00,1.6546,1.6546,1.6545,1.6545,219700000.0
2007-07-03 23:17:00,1.6546,1.6546,1.6546,1.6546,30400000.0
2007-07-03 23:18:00,1.6546,1.6546,1.6545,1.6545,289999998.0
2007-07-03 23:19:00,1.6546,1.6546,1.6546,1.6546,20800000.0
2007-07-03 23:20:00,1.6546,1.6546,1.6545,1.6546,113299998.0
2007-07-03 23:21:00,1.6546,1.6546,1.6546,1.6546,8000000.0
2007-07-03 23:22:00,1.6543,1.65438,1.65418,1.65421,1439800012.0
2007-07-03 23:23:00,1.6546,1.6546,1.6545,1.6545,62400000.0
2007-07-03 23:24:00,1.6535,1.6541,1.65345,1.65385,66400000.0
2007-07-03 23:25:00,1.6545,1.6545,1.6545,1.6545,503099997.0
2007-07-03 23:26:00,1.6545,1.6545,1.6545,1.6545,47200000.0
2007-07-03 23:27:00,1.6545,1.6545,1.6545,1.6545,48000000.0
2007-07-03 23:28:00,1.65426,1.65426,1.65383,1.65392,1066200002.0
2007-07-03 23:29:00,1.65395,1.65395,1.65395,1.65395,1200000.0
2007-07-03 23:30:00,1.65383,1.65417,1.65383,1.65391,62499999.0
2007-07-03 23:31:00,1.65387,1.65393,1.65387,1.65393,59099999.0
2007-07-03 23:32:00,1.6545,1.6545,1.6545,1.6545,39200000.0
2007-07-03 23:33:00,1.65428,1.65428,1.65387,1.6542,77700000.0
2007-07-03 23:34:00,1.6544,1.65448,1.6544,1.65443,84400000.0
2007-07-03 23:35:00,1.6545,1.6545,1.6545,1.6545,31200000.0
2007-07-03 23:36:00,1.6545,1.6545,1.6545,1.6545,20800000.0
2007-07-03 23:37:00,1.6545,1.65465,1.6545,1.65465,85600000.0
2007-07-03 23:38:00,1.65465,1.6547,1.65465,1.6547,316399999.0
2007-07-03 23:39:00,1.65465,1.65465,1.65465,1.65465,11200000.0
2007-07-03 23:40:00,1.65462,1.65463,1.65383,1.65383,153400000.0
2007-07-03 23:41:00,1.65465,1.65465,1.6546,1.65465,86600004.0
2007-07-03 23:42:00,1.6546,1.6547,1.6546,1.6547,101600004.0
2007-07-03 23:43:00,1.6547,1.6547,1.6546,1.6546,21600000.0
2007-07-03 23:44:00,1.6546,1.6546,1.6546,1.6546,87599999.0
2007-07-03 23:45:00,1.6546,1.6546,1.6546,1.6546,87599999.0
2007-07-03 23:46:00,1.6546,1.6546,1.6545,1.6545,140999997.0
2007-07-03 23:47:00,1.6546,1.6546,1.6546,1.6546,137500000.0
2007-07-03 23:48:00,1.6546,1.6546,1.6545,1.6546,119100000.0
2007-07-03 23:49:00,1.65452,1.65454,1.65431,1.65438,2126999994.0
2007-07-03 23:50:00,1.65443,1.65443,1.65397,1.65397,330000004.0
2007-07-03 23:51:00,1.65385,1.65385,1.65365,1.65374,1181300002.0
2007-07-03 23:52:00,1.65441,1.65443,1.6542,1.6542,989999989.0
2007-07-03 23:53:00,1.6546,1.6546,1.6545,1.6546,108400002.0
2007-07-03 23:54:00,1.6546,1.6546,1.6545,1.6545,106200000.0
2007-07-03 23:55:00,1.65436,1.65456,1.65431,1.65431,739500014.0
2007-07-03 23:56:00,1.6546,1.6546,1.6546,1.6546,9600000.0
2007-07-03 23:57:00,1.65426,1.65436,1.65407,1.65407,138800004.0
2007-07-03 23:58:00,1.65421,1.65451,1.65406,1.65409,1118300004.0
2007-07-03 23:59:00,1.6546,1.6546,1.6546,1.6546,7200000.0
2007-07-04 00:00:00,1.65404,1.65438,1.65402,1.65402,572400010.0
2007-07-04 00:01:00,1.6546,1.6546,1.6546,1.6546,24000000.0
2007-07-04 00:02:00,1.6546,1.6546,1.6546,1.6546,19200000.0
2007-07-04 00:03:00,1.6546,1.6546,1.6545,1.6545,185000000.0
2007-07-04 00:04:00,1.6545,1.65455,1.6545,1.65455,618199997.0
2007-07-04 00:05:00,1.6545,1.6545,1.6545,1.6545,72599998.0
2007-07-04 00:06:00,1.6545,1.6545,1.6544,1.6544,844099993.0
2007-07-04 00:07:00,1.6545,1.6545,1.65435,1.6544,98400000.0
2007-07-04 00:08:00,1.6545,1.6545,1.6544,1.6544,44500000.0
2007-07-04 00:09:00,1.6544,1.6545,1.6544,1.6544,140000000.0
2007-07-04 00:10:00,1.6544,1.6545,1.6544,1.6545,54400000.0
2007-07-04 00:11:00,1.6542,1.65421,1.65335,1.65421,835599999.0
2007-07-04 00:12:00,1.65403,1.65421,1.654,1.65417,263900005.0
2007-07-04 00:13:00,1.6545,1.6545,1.65445,1.65445,8000000.0
2007-07-04 00:14:00,1.6545,1.6545,1.6545,1.6545,24000000.0
2007-07-04 00:15:00,1.6545,1.6545,1.6545,1.6545,9600000.0
2007-07-04 00:16:00,1.65424,1.65424,1.65369,1.65411,477200008.0
2007-07-04 00:17:00,1.6545,1.6545,1.65445,1.6545,20000000.0
2007-07-04 00:18:00,1.6545,1.6545,1.65445,1.65445,34400000.0
2007-07-04 00:19:00,1.6545,1.6545,1.65445,1.6545,116800000.0
2007-07-04 00:20:00,1.6545,1.6545,1.6545,1.6545,2400000.0
2007-07-04 00:21:00,1.6545,1.6545,1.6545,1.6545,14400000.0
2007-07-04 00:22:00,1.65427,1.65427,1.65343,1.65367,352900002.0
2007-07-04 00:23:00,1.65445,1.6546,1.65445,1.6546,119200000.0
2007-07-04 00:24:00,1.6546,1.6546,1.65455,1.6546,32000000.0
2007-07-04 00:25:00,1.6546,1.6546,1.6546,1.6546,226999995.0
2007-07-04 00:26:00,1.6546,1.6546,1.65455,1.6546,344900000.0
2007-07-04 00:27:00,1.6546,1.6546,1.6546,1.6546,264799992.0
2007-07-04 00:28:00,1.6546,1.6546,1.6546,1.6546,140899998.0
2007-07-04 00:29:00,1.6546,1.6546,1.6545,1.6546,383800007.0
2007-07-04 00:30:00,1.6546,1.6546,1.6546,1.6546,243300005.0
2007-07-04 00:31:00,1.6546,1.6546,1.6546,1.6546,35900002.0
2007-07-04 00:32:00,1.65439,1.65449,1.65406,1.65444,253100009.0
2007-07-04 00:33:00,1.6546,1.6546,1.6546,1.6546,66200001.0
2007-07-04 00:34:00,1.6546,1.6546,1.6546,1.6546,226500003.0
2007-07-04 00:35:00,1.6546,1.6546,1.65455,1.65455,333500004.0
2007-07-04 00:36:00,1.65455,1.65455,1.65455,1.65455,4000000.0
2007-07-04 00:37:00,1.6546,1.6546,1.6546,1.6546,75200000.0
2007-07-04 00:38:00,1.6546,1.6546,1.6546,1.6546,159200000.0
2007-07-04 00:39:00,1.6546,1.65465,1.65455,1.65455,275800000.0
2007-07-04 00:40:00,1.6546,1.6546,1.6546,1.6546,48000000.0
2007-07-04 00:41:00,1.6546,1.6546,1.6546,1.6546,182400000.0
2007-07-04 00:42:00,1.6546,1.6546,1.6546,1.6546,187700006.0
2007-07-04 00:43:00,1.6546,1.6546,1.65455,1.6546,86299997.0
2007-07-04 00:44:00,1.65455,1.6546,1.65455,1.6546,447000006.0
2007-07-04 00:45:00,1.6546,1.6547,1.65455,1.65455,430800003.0
2007-07-04 00:46:00,1.6546,1.6546,1.6546,1.6546,917400018.0
2007-07-04 00:47:00,1.6546,1.6546,1.6546,1.6546,312700000.0
2007-07-04 00:48:00,1.6546,1.6546,1.65455,1.6546,252399993.0
2007-07-04 00:49:00,1.6546,1.6546,1.6546,1.6546,242000000.0
2007-07-04 00:50:00,1.6546,1.6546,1.6546,1.6546,77400002.0
2007-07-04 00:51:00,1.6546,1.6546,1.6546,1.6546,37500000.0
2007-07-04 00:52:00,1.6546,1.6548,1.65455,1.65475,101399999.0
2007-07-04 00:53:00,1.6548,1.6548,1.65455,1.6546,116900002.0
2007-07-04 00:54:00,1.6546,1.6548,1.6546,1.6547,737900012.0
2007-07-04 00:55:00,1.6547,1.65495,1.6546,1.6548,620500019.0
2007-07-04 00:56:00,1.65495,1.65495,1.6546,1.65465,262400005.0
2007-07-04 00:57:00,1.6545,1.65464,1.65447,1.65447,683400007.0
2007-07-04 00:58:00,1.65465,1.6548,1.65465,1.6548,42400000.0
2007-07-04 00:59:00,1.6548,1.655,1.6548,1.6548,53600000.0
2007-07-04 01:00:00,1.6548,1.655,1.6548,1.655,58400000.0
2007-07-04 01:01:00,1.65495,1.65495,1.65495,1.65495,800000.0
2007-07-04 01:02:00,1.655,1.655,1.6549,1.6549,37600000.0
2007-07-04 01:03:00,1.6549,1.655,1.6546,1.655,273399998.0
2007-07-04 01:04:00,1.655,1.655,1.655,1.655,16800000.0
2007-07-04 01:05:00,1.65455,1.65472,1.65439,1.65472,271599999.0
2007-07-04 01:06:00,1.655,1.655,1.655,1.655,92800000.0
2007-07-04 01:07:00,1.655,1.655,1.65495,1.655,194200000.0
2007-07-04 01:08:00,1.655,1.655,1.65495,1.655,102400000.0
2007-07-04 01:09:00,1.65495,1.655,1.6549,1.65495,234300000.0
2007-07-04 01:10:00,1.65495,1.65495,1.65495,1.65495,800000.0
2007-07-04 01:11:00,1.65495,1.655,1.65495,1.655,8000000.0
2007-07-04 01:12:00,1.65437,1.65467,1.65432,1.65432,722899995.0
2007-07-04 01:13:00,1.65483,1.65483,1.65466,1.65466,578600001.0
2007-07-04 01:14:00,1.65468,1.65468,1.65448,1.65448,618999998.0
2007-07-04 01:15:00,1.655,1.655,1.655,1.655,35200000.0
2007-07-04 01:16:00,1.655,1.655,1.65495,1.65495,9600000.0
2007-07-04 01:17:00,1.65479,1.65479,1.65448,1.65467,129600000.0
2007-07-04 01:18:00,1.6549,1.6549,1.65441,1.65473,191000000.0
2007-07-04 01:19:00,1.6549,1.6549,1.6548,1.6548,100800000.0
2007-07-04 01:20:00,1.6548,1.6548,1.6547,1.6548,103100002.0
2007-07-04 01:21:00,1.6548,1.6548,1.6548,1.6548,12000000.0
2007-07-04 01:22:00,1.6548,1.6548,1.6548,1.6548,64800000.0
2007-07-04 01:23:00,1.65482,1.65482,1.65446,1.65472,741699997.0
2007-07-04 01:24:00,1.6548,1.6548,1.6548,1.6548,8000000.0
2007-07-04 01:25:00,1.6548,1.6548,1.6548,1.6548,48800000.0
2007-07-04 01:26:00,1.65454,1.65463,1.65454,1.65456,78300001.0
2007-07-04 01:27:00,1.65453,1.65473,1.65453,1.65457,360000002.0
2007-07-04 01:28:00,1.6548,1.6548,1.6548,1.6548,29600000.0
2007-07-04 01:29:00,1.65467,1.65475,1.65459,1.65469,40000000.0
2007-07-04 01:30:00,1.6548,1.6549,1.6548,1.65485,436900007.0
2007-07-04 01:31:00,1.65466,1.65466,1.65407,1.65407,209600002.0
2007-07-04 01:32:00,1.65485,1.6549,1.65485,1.6549,40800000.0
2007-07-04 01:33:00,1.6549,1.6549,1.6549,1.6549,212800000.0
2007-07-04 01:34:00,1.65462,1.65463,1.65426,1.6544,92800000.0
2007-07-04 01:35:00,1.6549,1.6549,1.65485,1.6549,306599999.0
2007-07-04 01:36:00,1.6549,1.655,1.6549,1.6549,452799999.0
2007-07-04 01:37:00,1.6549,1.655,1.6549,1.65495,759300004.0
2007-07-04 01:38:00,1.655,1.655,1.6548,1.6548,488399996.0
2007-07-04 01:39:00,1.6549,1.6549,1.6548,1.6549,177600002.0
2007-07-04 01:40:00,1.6549,1.6549,1.6547,1.6548,451999998.0
2007-07-04 01:41:00,1.6548,1.6548,1.6546,1.6546,440600002.0
2007-07-04 01:42:00,1.6547,1.6547,1.6546,1.6547,301400004.0
2007-07-04 01:43:00,1.6547,1.6547,1.6547,1.6547,143999998.0
2007-07-04 01:44:00,1.6547,1.6548,1.6547,1.6548,84800000.0
2007-07-04 01:45:00,1.6548,1.6548,1.65465,1.65465,284500005.0
2007-07-04 01:46:00,1.6547,1.6548,1.6547,1.6548,38100000.0
2007-07-04 01:47:00,1.65465,1.65465,1.65438,1.65442,159900001.0
2007-07-04 01:48:00,1.6548,1.6548,1.6548,1.6548,2400000.0
2007-07-04 01:49:00,1.6548,1.6548,1.6547,1.6547,362200004.0
2007-07-04 01:50:00,1.6547,1.6547,1.6547,1.6547,68000000.0
2007-07-04 01:51:00,1.65431,1.65443,1.65418,1.65443,152800001.0
2007-07-04 01:52:00,1.65446,1.65446,1.65434,1.65435,161800002.0
2007-07-04 01:53:00,1.6547,1.6547,1.65465,1.65465,26400000.0
2007-07-04 01:54:00,1.65465,1.6547,1.65465,1.6547,60000000.0
2007-07-04 01:55:00,1.6547,1.6548,1.6547,1.6548,99100000.0
2007-07-04 01:56:00,1.6548,1.6548,1.6548,1.6548,9600000.0
2007-07-04 01:57:00,1.65447,1.65466,1.65437,1.65441,442700002.0
2007-07-04 01:58:00,1.6548,1.6548,1.6547,1.65475,32000000.0
2007-07-04 01:59:00,1.65475,1.6548,1.65465,1.65465,557599994.0
2007-07-04 02:00:00,1.65465,1.65475,1.65465,1.6547,911200011.0
2007-07-04 02:01:00,1.6547,1.6547,1.65465,1.65465,91199999.0
2007-07-04 02:02:00,1.6547,1.6547,1.6546,1.6546,161499998.0
2007-07-04 02:03:00,1.65455,1.65456,1.65427,1.65427,80700001.0
2007-07-04 02:04:00,1.6546,1.6546,1.65455,1.65455,414499990.0
2007-07-04 02:05:00,1.6546,1.6546,1.6546,1.6546,293599998.0
2007-07-04 02:06:00,1.65448,1.65448,1.6544,1.65444,30400000.0
2007-07-04 02:07:00,1.6546,1.6546,1.6546,1.6546,104599998.0
2007-07-04 02:08:00,1.65405,1.65438,1.65405,1.65419,605099992.0
2007-07-04 02:09:00,1.6546,1.6546,1.6546,1.6546,50299999.0
2007-07-04 02:10:00,1.6546,1.6547,1.6546,1.6547,500599990.0
2007-07-04 02:11:00,1.6544,1.65446,1.65421,1.65445,71099998.0
2007-07-04 02:12:00,1.6547,1.6548,1.6547,1.6547,168100000.0
2007-07-04 02:13:00,1.6547,1.6547,1.6547,1.6547,174499995.0
2007-07-04 02:14:00,1.6547,1.6547,1.65465,1.65465,125400002.0
2007-07-04 02:15:00,1.65465,1.65465,1.65465,1.65465,24700001.0
2007-07-04 02:16:00,1.65447,1.65457,1.65445,1.65445,147199995.0
2007-07-04 02:17:00,1.6547,1.6547,1.6547,1.6547,27900000.0
2007-07-04 02:18:00,1.6547,1.6547,1.6546,1.6546,376599995.0
2007-07-04 02:19:00,1.6546,1.6546,1.6546,1.6546,38400002.0
2007-07-04 02:20:00,1.65455,1.6546,1.65455,1.6546,112499999.0
2007-07-04 02:21:00,1.6546,1.6546,1.6546,1.6546,100599998.0
2007-07-04 02:22:00,1.65418,1.65441,1.654,1.65441,765300004.0
2007-07-04 02:23:00,1.6546,1.6546,1.6546,1.6546,50299999.0
2007-07-04 02:24:00,1.65465,1.6547,1.6546,1.6546,331099996.0
2007-07-04 02:25:00,1.65465,1.655,1.6546,1.655,1142099996.0
2007-07-04 02:26:00,1.655,1.6552,1.655,1.6552,560399998.0
2007-07-04 02:27:00,1.6552,1.6552,1.65485,1.655,616400006.0
2007-07-04 02:28:00,1.655,1.655,1.655,1.655,175599998.0
2007-07-04 02:29:00,1.655,1.655,1.655,1.655,371899997.0
2007-07-04 02:30:00,1.655,1.655,1.65495,1.65495,262099996.0
2007-07-04 02:31:00,1.65495,1.655,1.65495,1.655,420399993.0
2007-07-04 02:32:00,1.655,1.655,1.65495,1.655,160300001.0
2007-07-04 02:33:00,1.655,1.655,1.655,1.655,86900001.0
2007-07-04 02:34:00,1.65472,1.65472,1.65437,1.65437,81600000.0
2007-07-04 02:35:00,1.65477,1.65485,1.65459,1.65462,120000000.0
2007-07-04 02:36:00,1.655,1.655,1.655,1.655,70900001.0
2007-07-04 02:37:00,1.655,1.655,1.655,1.655,20700001.0
2007-07-04 02:38:00,1.65473,1.65479,1.65465,1.65468,99600000.0
2007-07-04 02:39:00,1.6551,1.6551,1.6551,1.6551,12000000.0
2007-07-04 02:40:00,1.655,1.655,1.6549,1.6549,32000000.0
2007-07-04 02:41:00,1.65484,1.65492,1.6547,1.65486,129200001.0
2007-07-04 02:42:00,1.6548,1.6548,1.65455,1.65465,42400000.0
2007-07-04 02:43:00,1.65397,1.65452,1.65397,1.65452,121899999.0
2007-07-04 02:44:00,1.65441,1.65452,1.65435,1.65435,79700000.0
2007-07-04 02:45:00,1.6549,1.6549,1.6549,1.6549,62300000.0
2007-07-04 02:46:00,1.65485,1.6549,1.65485,1.65485,39200000.0
2007-07-04 02:47:00,1.6549,1.6549,1.65485,1.65485,21600000.0
2007-07-04 02:48:00,1.65469,1.6547,1.65438,1.6547,217199999.0
2007-07-04 02:49:00,1.6549,1.6549,1.6549,1.6549,12000000.0
2007-07-04 02:50:00,1.6549,1.6549,1.65485,1.65485,41600000.0
2007-07-04 02:51:00,1.6549,1.6549,1.6549,1.6549,12000000.0
2007-07-04 02:52:00,1.6549,1.6549,1.6549,1.6549,148000000.0
2007-07-04 02:53:00,1.65485,1.6549,1.6548,1.6548,438799997.0
2007-07-04 02:54:00,1.6548,1.6549,1.6547,1.65485,836700000.0
2007-07-04 02:55:00,1.6549,1.6549,1.65475,1.65475,116500000.0
2007-07-04 02:56:00,1.6548,1.6549,1.6546,1.6546,1448499999.0
2007-07-04 02:57:00,1.6546,1.6546,1.6545,1.65455,996299994.0
2007-07-04 02:58:00,1.6546,1.6546,1.65455,1.6546,259300007.0
2007-07-04 02:59:00,1.6546,1.6546,1.65455,1.65455,465200004.0
2007-07-04 03:00:00,1.6546,1.6546,1.65455,1.6546,624099992.0
2007-07-04 03:01:00,1.6546,1.6547,1.6546,1.6546,297600001.0
2007-07-04 03:02:00,1.6546,1.6546,1.65455,1.6546,135800000.0
2007-07-04 03:03:00,1.6546,1.6546,1.6546,1.6546,5600000.0
2007-07-04 03:04:00,1.6546,1.6546,1.6546,1.6546,179200000.0
2007-07-04 03:05:00,1.6546,1.6546,1.6546,1.6546,50200000.0
2007-07-04 03:06:00,1.6546,1.6546,1.6546,1.6546,171999999.0
2007-07-04 03:07:00,1.6546,1.6546,1.6546,1.6546,74400000.0
2007-07-04 03:08:00,1.6546,1.6546,1.6546,1.6546,82400000.0
2007-07-04 03:09:00,1.6546,1.6547,1.6546,1.6546,452800001.0
2007-07-04 03:10:00,1.6546,1.6547,1.6546,1.6547,192000000.0
2007-07-04 03:11:00,1.6547,1.6547,1.6546,1.6546,64000000.0
2007-07-04 03:12:00,1.65418,1.65429,1.65386,1.65386,315100000.0
2007-07-04 03:13:00,1.6546,1.6546,1.6546,1.6546,27200000.0
2007-07-04 03:14:00,1.6546,1.6546,1.6546,1.6546,22400000.0
2007-07-04 03:15:00,1.6546,1.6546,1.65445,1.65445,195599996.0
2007-07-04 03:16:00,1.6545,1.6547,1.6544,1.65455,809600003.0
2007-07-04 03:17:00,1.65455,1.6546,1.65455,1.6546,23200000.0
2007-07-04 03:18:00,1.65397,1.65429,1.65397,1.65429,197600000.0
2007-07-04 03:19:00,1.6546,1.6546,1.65455,1.65455,318499995.0
2007-07-04 03:20:00,1.6546,1.6547,1.6546,1.6547,236799995.0
2007-07-04 03:21:00,1.6547,1.6547,1.6544,1.6544,1754400004.0
2007-07-04 03:22:00,1.6544,1.6544,1.65415,1.6542,478499999.0
2007-07-04 03:23:00,1.6542,1.6542,1.6542,1.6542,907299997.0
2007-07-04 03:24:00,1.6542,1.6542,1.6542,1.6542,228199997.0
2007-07-04 03:25:00,1.6542,1.6542,1.65415,1.65415,364699988.0
2007-07-04 03:26:00,1.6542,1.6542,1.65405,1.65405,223600002.0
2007-07-04 03:27:00,1.6541,1.6541,1.6541,1.6541,22400000.0
2007-07-04 03:28:00,1.6541,1.6541,1.6541,1.6541,41400000.0
2007-07-04 03:29:00,1.65405,1.6541,1.65405,1.6541,6200000.0
2007-07-04 03:30:00,1.6541,1.6542,1.65405,1.65405,432399993.0
2007-07-04 03:31:00,1.6541,1.6542,1.6541,1.6541,411999992.0
2007-07-04 03:32:00,1.65343,1.65375,1.65342,1.65369,268799991.0
2007-07-04 03:33:00,1.6541,1.6541,1.65405,1.6541,236199996.0
2007-07-04 03:34:00,1.6541,1.6543,1.6541,1.65425,360200000.0
2007-07-04 03:35:00,1.65425,1.6543,1.6541,1.6543,1894800011.0
2007-07-04 03:36:00,1.6543,1.6545,1.6543,1.6544,981600006.0
2007-07-04 03:37:00,1.65435,1.65435,1.6542,1.6543,431299996.0
2007-07-04 03:38:00,1.6543,1.6543,1.6543,1.6543,1600000.0
2007-07-04 03:39:00,1.6543,1.6544,1.65425,1.65425,293699998.0
2007-07-04 03:40:00,1.6543,1.6543,1.65425,1.6543,317299996.0
2007-07-04 03:41:00,1.6543,1.6544,1.6542,1.6544,1018899997.0
2007-07-04 03:42:00,1.6543,1.6543,1.6543,1.6543,194599999.0
2007-07-04 03:43:00,1.65389,1.65403,1.65388,1.65389,603399993.0
2007-07-04 03:44:00,1.6543,1.6543,1.6543,1.6543,18299999.0
2007-07-04 03:45:00,1.6543,1.6543,1.6543,1.6543,159799996.0
2007-07-04 03:46:00,1.6541,1.6541,1.6537,1.65372,114899998.0
2007-07-04 03:47:00,1.6543,1.6543,1.6543,1.6543,110699997.0
2007-07-04 03:48:00,1.6543,1.6543,1.65425,1.6543,191299999.0
2007-07-04 03:49:00,1.6543,1.6543,1.6543,1.6543,189599997.0
2007-07-04 03:50:00,1.6543,1.6543,1.65425,1.65425,306299998.0
2007-07-04 03:51:00,1.6543,1.6543,1.6543,1.6543,184799996.0
2007-07-04 03:52:00,1.6543,1.6543,1.6542,1.6542,454099999.0
2007-07-04 03:53:00,1.6542,1.6542,1.6542,1.6542,53400000.0
2007-07-04 03:54:00,1.65395,1.65406,1.65386,1.65387,83799996.0
2007-07-04 03:55:00,1.6542,1.6543,1.6542,1.6543,41499999.0
2007-07-04 03:56:00,1.6543,1.6543,1.6543,1.6543,9600000.0
2007-07-04 03:57:00,1.6543,1.6543,1.6543,1.6543,137099998.0
2007-07-04 03:58:00,1.65404,1.65421,1.65389,1.65389,199300000.0
2007-07-04 03:59:00,1.65403,1.65428,1.65401,1.65426,119000000.0
2007-07-04 04:00:00,1.65392,1.65413,1.65379,1.65383,72200001.0
2007-07-04 04:01:00,1.65409,1.65429,1.65409,1.65422,52700000.0
2007-07-04 04:02:00,1.65426,1.65426,1.65353,1.65378,139800000.0
2007-07-04 04:03:00,1.65393,1.65406,1.65357,1.65363,45000000.0
2007-07-04 04:04:00,1.6543,1.6543,1.6543,1.6543,26299999.0
2007-07-04 04:05:00,1.65408,1.65408,1.6539,1.65403,78300000.0
2007-07-04 04:06:00,1.6543,1.6543,1.6543,1.6543,304799998.0
2007-07-04 04:07:00,1.6543,1.6544,1.6543,1.65435,43200000.0
2007-07-04 04:08:00,1.6543,1.6544,1.6543,1.6544,317000002.0
2007-07-04 04:09:00,1.65394,1.65421,1.65394,1.65399,570399986.0
2007-07-04 04:10:00,1.6543,1.6544,1.65425,1.6544,495100005.0
2007-07-04 04:11:00,1.6544,1.6544,1.6543,1.6543,146100006.0
2007-07-04 04:12:00,1.6543,1.6544,1.65425,1.65435,368000006.0
2007-07-04 04:13:00,1.65401,1.65436,1.65401,1.65436,111399996.0
2007-07-04 04:14:00,1.6544,1.6544,1.6544,1.6544,32800001.0
2007-07-04 04:15:00,1.6544,1.6544,1.6544,1.6544,104900000.0
2007-07-04 04:16:00,1.65398,1.65414,1.65369,1.65369,21600000.0
2007-07-04 04:17:00,1.6544,1.6544,1.65435,1.65435,12000000.0
2007-07-04 04:18:00,1.6544,1.6544,1.6544,1.6544,174599999.0
2007-07-04 04:19:00,1.6544,1.6545,1.6544,1.6545,76700001.0
2007-07-04 04:20:00,1.6545,1.6545,1.6545,1.6545,114199999.0
2007-07-04 04:21:00,1.65445,1.6545,1.65445,1.6545,403900002.0
2007-07-04 04:22:00,1.6545,1.6545,1.6543,1.65445,529200003.0
2007-07-04 04:23:00,1.6545,1.6545,1.6545,1.6545,74200001.0
2007-07-04 04:24:00,1.6545,1.6547,1.65445,1.6545,330099999.0
2007-07-04 04:25:00,1.65445,1.6546,1.65445,1.6545,521300004.0
2007-07-04 04:26:00,1.6545,1.6546,1.6544,1.65445,322399998.0
2007-07-04 04:27:00,1.65445,1.65445,1.6544,1.6544,121600000.0
2007-07-04 04:28:00,1.65445,1.6545,1.65435,1.6545,135200000.0
2007-07-04 04:29:00,1.65402,1.65432,1.65402,1.65419,395499997.0
2007-07-04 04:30:00,1.65432,1.65432,1.65423,1.65428,65700000.0
2007-07-04 04:31:00,1.6545,1.6545,1.6545,1.6545,23200000.0
2007-07-04 04:32:00,1.654,1.65426,1.654,1.65412,139099998.0
2007-07-04 04:33:00,1.6545,1.6546,1.6545,1.6545,128299998.0
2007-07-04 04:34:00,1.6545,1.6545,1.6545,1.6545,75700000.0
2007-07-04 04:35:00,1.6545,1.6545,1.6543,1.65435,654000003.0
2007-07-04 04:36:00,1.6544,1.6544,1.6544,1.6544,177900001.0
2007-07-04 04:37:00,1.6544,1.6544,1.6544,1.6544,223200006.0
2007-07-04 04:38:00,1.6544,1.6544,1.65415,1.6542,1335500000.0
2007-07-04 04:39:00,1.6542,1.6542,1.6541,1.6542,1161699994.0
2007-07-04 04:40:00,1.6542,1.6542,1.6542,1.6542,238500004.0
2007-07-04 04:41:00,1.6542,1.6542,1.65415,1.65415,825100003.0
2007-07-04 04:42:00,1.6542,1.6543,1.65415,1.6542,517899997.0
2007-07-04 04:43:00,1.65415,1.6542,1.65415,1.6542,1033899987.0
2007-07-04 04:44:00,1.65415,1.6542,1.65415,1.6542,454200002.0
2007-07-04 04:45:00,1.6542,1.6542,1.65415,1.6542,559299997.0
2007-07-04 04:46:00,1.65374,1.65396,1.65342,1.65342,208800000.0
2007-07-04 04:47:00,1.6542,1.6543,1.6542,1.6543,193199995.0
2007-07-04 04:48:00,1.6543,1.6543,1.6541,1.6541,83699999.0
2007-07-04 04:49:00,1.6541,1.6541,1.6541,1.6541,31200000.0
2007-07-04 04:50:00,1.6541,1.6542,1.654,1.6541,273500001.0
2007-07-04 04:51:00,1.6541,1.6543,1.6541,1.6541,235800002.0
2007-07-04 04:52:00,1.6541,1.6541,1.6541,1.6541,151700001.0
2007-07-04 04:53:00,1.6541,1.6541,1.6541,1.6541,104599998.0
2007-07-04 04:54:00,1.65377,1.65377,1.6535,1.65352,84500000.0
2007-07-04 04:55:00,1.65385,1.65394,1.65363,1.65363,227800002.0
2007-07-04 04:56:00,1.65392,1.65395,1.65364,1.65395,250800002.0
2007-07-04 04:57:00,1.65343,1.65388,1.6534,1.65344,309700004.0
2007-07-04 04:58:00,1.6541,1.6541,1.6541,1.6541,42299999.0
2007-07-04 04:59:00,1.65415,1.6542,1.65415,1.6542,124399999.0
2007-07-04 05:00:00,1.6542,1.6543,1.65415,1.6542,811100002.0
2007-07-04 05:01:00,1.65415,1.6543,1.65415,1.6542,892400008.0
2007-07-04 05:02:00,1.6542,1.6542,1.6542,1.6542,340800004.0
2007-07-04 05:03:00,1.6542,1.6542,1.6542,1.6542,364000005.0
2007-07-04 05:04:00,1.6542,1.6542,1.6542,1.6542,275099999.0
2007-07-04 05:05:00,1.6542,1.6542,1.6542,1.6542,86800002.0
2007-07-04 05:06:00,1.65406,1.65406,1.65362,1.65395,41600000.0
2007-07-04 05:07:00,1.6542,1.6542,1.6542,1.6542,206000000.0
2007-07-04 05:08:00,1.6542,1.6542,1.6542,1.6542,78899999.0
2007-07-04 05:09:00,1.6542,1.6542,1.65415,1.65415,40099999.0
2007-07-04 05:10:00,1.65415,1.65425,1.65415,1.65425,286399998.0
2007-07-04 05:11:00,1.65389,1.65396,1.65374,1.6539,83199999.0
2007-07-04 05:12:00,1.654,1.65417,1.65385,1.65385,51199999.0
2007-07-04 05:13:00,1.654,1.65419,1.65378,1.65378,23200000.0
2007-07-04 05:14:00,1.65411,1.65411,1.65363,1.65375,39199999.0
2007-07-04 05:15:00,1.65425,1.65425,1.65425,1.65425,800000.0
2007-07-04 05:16:00,1.65405,1.65408,1.6536,1.65397,288200006.0
2007-07-04 05:17:00,1.6542,1.6542,1.65405,1.65405,94900002.0
2007-07-04 05:18:00,1.6541,1.6542,1.6541,1.6542,43200000.0
2007-07-04 05:19:00,1.6542,1.6542,1.6541,1.6541,166400000.0
2007-07-04 05:20:00,1.6541,1.6541,1.654,1.654,507100005.0
2007-07-04 05:21:00,1.65354,1.65381,1.65354,1.65374,508499992.0
2007-07-04 05:22:00,1.654,1.654,1.654,1.654,22400000.0
2007-07-04 05:23:00,1.654,1.654,1.654,1.654,2400000.0
2007-07-04 05:24:00,1.654,1.654,1.654,1.654,16800000.0
2007-07-04 05:25:00,1.654,1.65405,1.6539,1.6539,129600000.0
2007-07-04 05:26:00,1.6539,1.654,1.6539,1.654,40700001.0
2007-07-04 05:27:00,1.65368,1.65393,1.65368,1.65373,53600000.0
2007-07-04 05:28:00,1.6539,1.654,1.6539,1.654,56599998.0
2007-07-04 05:29:00,1.654,1.654,1.654,1.654,66400000.0
2007-07-04 05:30:00,1.654,1.654,1.654,1.654,11200000.0
2007-07-04 05:31:00,1.654,1.654,1.654,1.654,108800000.0
2007-07-04 05:32:00,1.654,1.654,1.654,1.654,65600000.0
2007-07-04 05:33:00,1.654,1.654,1.65395,1.65395,67200000.0
2007-07-04 05:34:00,1.654,1.654,1.654,1.654,192000000.0
2007-07-04 05:35:00,1.654,1.654,1.654,1.654,115200000.0
2007-07-04 05:36:00,1.654,1.654,1.65395,1.65395,67200000.0
2007-07-04 05:37:00,1.654,1.654,1.654,1.654,41600000.0
2007-07-04 05:38:00,1.65367,1.6537,1.6534,1.6534,555999995.0
2007-07-04 05:39:00,1.654,1.654,1.65395,1.654,107199999.0
2007-07-04 05:40:00,1.6541,1.6541,1.654,1.6541,235999998.0
2007-07-04 05:41:00,1.6541,1.6541,1.6541,1.6541,73600000.0
2007-07-04 05:42:00,1.6542,1.6542,1.654,1.6541,1566300009.0
2007-07-04 05:43:00,1.6541,1.6543,1.6541,1.6542,328199999.0
2007-07-04 05:44:00,1.6542,1.6542,1.65415,1.65415,181099997.0
2007-07-04 05:45:00,1.6542,1.6542,1.6542,1.6542,63800002.0
2007-07-04 05:46:00,1.65371,1.65383,1.6536,1.65383,87000000.0
2007-07-04 05:47:00,1.6542,1.6542,1.6542,1.6542,354900012.0
2007-07-04 05:48:00,1.6542,1.6543,1.65415,1.65415,246800000.0
2007-07-04 05:49:00,1.6542,1.6543,1.6542,1.6542,241800010.0
2007-07-04 05:50:00,1.6542,1.6542,1.6542,1.6542,47100000.0
2007-07-04 05:51:00,1.6542,1.6542,1.6542,1.6542,252000000.0
2007-07-04 05:52:00,1.6542,1.6542,1.6542,1.6542,440599998.0
2007-07-04 05:53:00,1.6542,1.65435,1.6542,1.6542,519200002.0
2007-07-04 05:54:00,1.6542,1.6542,1.6542,1.6542,15800000.0
2007-07-04 05:55:00,1.6542,1.6542,1.6542,1.6542,44700001.0
2007-07-04 05:56:00,1.6542,1.6542,1.6542,1.6542,198799999.0
2007-07-04 05:57:00,1.6542,1.6542,1.6542,1.6542,350399997.0
2007-07-04 05:58:00,1.6542,1.6542,1.6542,1.6542,254599998.0
2007-07-04 05:59:00,1.6542,1.6542,1.6542,1.6542,204299999.0
2007-07-04 06:00:00,1.6542,1.6543,1.654,1.6541,678200005.0
2007-07-04 06:01:00,1.6542,1.6542,1.6541,1.6541,152700000.0
2007-07-04 06:02:00,1.6541,1.6541,1.6541,1.6541,80800000.0
2007-07-04 06:03:00,1.65405,1.6541,1.65405,1.6541,73600000.0
2007-07-04 06:04:00,1.65393,1.65393,1.65344,1.65344,140000000.0
2007-07-04 06:05:00,1.65385,1.65389,1.65354,1.65354,49600000.0
2007-07-04 06:06:00,1.6534,1.65379,1.6534,1.65365,88000000.0
2007-07-04 06:07:00,1.6541,1.6542,1.6541,1.6541,203700002.0
2007-07-04 06:08:00,1.65415,1.6542,1.654,1.654,258800001.0
2007-07-04 06:09:00,1.654,1.654,1.654,1.654,43900002.0
2007-07-04 06:10:00,1.654,1.654,1.654,1.654,164400002.0
2007-07-04 06:11:00,1.654,1.654,1.654,1.654,281800004.0
2007-07-04 06:12:00,1.65347,1.65376,1.65347,1.65364,221300000.0
2007-07-04 06:13:00,1.654,1.65405,1.654,1.654,259600003.0
2007-07-04 06:14:00,1.654,1.6541,1.654,1.6541,159800003.0
2007-07-04 06:15:00,1.6541,1.6541,1.654,1.6541,223500003.0
2007-07-04 06:16:00,1.654,1.654,1.654,1.654,162000005.0
2007-07-04 06:17:00,1.654,1.654,1.654,1.654,280299999.0
2007-07-04 06:18:00,1.654,1.654,1.654,1.654,151099999.0
2007-07-04 06:19:00,1.654,1.654,1.65395,1.65395,11200000.0
2007-07-04 06:20:00,1.65367,1.65371,1.65356,1.65356,56200001.0
2007-07-04 06:21:00,1.6538,1.6538,1.6538,1.6538,1100000.0
2007-07-04 06:22:00,1.65375,1.65375,1.65368,1.6537,79800001.0
2007-07-04 06:23:00,1.65385,1.65385,1.65385,1.65385,14400000.0
2007-07-04 06:24:00,1.65395,1.654,1.65395,1.654,326699999.0
2007-07-04 06:25:00,1.654,1.654,1.654,1.654,32700001.0
2007-07-04 06:26:00,1.654,1.654,1.654,1.654,228400000.0
2007-07-04 06:27:00,1.654,1.654,1.65395,1.65395,328200003.0
2007-07-04 06:28:00,1.65395,1.654,1.65395,1.654,68099998.0
2007-07-04 06:29:00,1.654,1.654,1.654,1.654,144300003.0
2007-07-04 06:30:00,1.654,1.654,1.65395,1.65395,276099998.0
2007-07-04 06:31:00,1.654,1.6541,1.654,1.654,430700006.0
2007-07-04 06:32:00,1.654,1.654,1.65395,1.65395,369900002.0
2007-07-04 06:33:00,1.654,1.654,1.654,1.654,705000006.0
2007-07-04 06:34:00,1.654,1.654,1.654,1.654,498500005.0
2007-07-04 06:35:00,1.654,1.654,1.654,1.654,466599995.0
2007-07-04 06:36:00,1.654,1.6541,1.654,1.6541,80000000.0
2007-07-04 06:37:00,1.6535,1.6538,1.6535,1.65378,110400000.0
2007-07-04 06:38:00,1.6541,1.6541,1.65395,1.65395,354599990.0
2007-07-04 06:39:00,1.654,1.6541,1.654,1.6541,493400000.0
2007-07-04 06:40:00,1.6541,1.6544,1.654,1.6543,698900005.0
2007-07-04 06:41:00,1.6543,1.6543,1.65405,1.65405,268799999.0
2007-07-04 06:42:00,1.6541,1.6541,1.6538,1.6539,259599999.0
2007-07-04 06:43:00,1.6539,1.654,1.6539,1.654,371600000.0
2007-07-04 06:44:00,1.654,1.654,1.654,1.654,48700001.0
2007-07-04 06:45:00,1.654,1.6542,1.654,1.654,420899993.0
2007-07-04 06:46:00,1.654,1.6541,1.65395,1.6541,233399994.0
2007-07-04 06:47:00,1.6541,1.6542,1.6541,1.6541,127200000.0
2007-07-04 06:48:00,1.6541,1.6541,1.6541,1.6541,37500000.0
2007-07-04 06:49:00,1.65384,1.65393,1.65375,1.65375,107600002.0
2007-07-04 06:50:00,1.65375,1.65391,1.65359,1.65362,138000000.0
2007-07-04 06:51:00,1.6541,1.65415,1.65405,1.6541,186599997.0
2007-07-04 06:52:00,1.65405,1.6541,1.65405,1.65405,60700000.0
2007-07-04 06:53:00,1.654,1.654,1.65325,1.6539,189900005.0
2007-07-04 06:54:00,1.65381,1.6539,1.65368,1.65378,140500000.0
2007-07-04 06:55:00,1.65415,1.65415,1.65405,1.65405,122600000.0
2007-07-04 06:56:00,1.65381,1.65387,1.65361,1.65387,28900000.0
2007-07-04 06:57:00,1.6541,1.6541,1.6541,1.6541,171200000.0
2007-07-04 06:58:00,1.6541,1.6541,1.654,1.6541,124800000.0
2007-07-04 06:59:00,1.6541,1.6541,1.65405,1.6541,111100000.0
2007-07-04 07:00:00,1.65356,1.65382,1.6534,1.65382,50299999.0
2007-07-04 07:01:00,1.65386,1.65391,1.65323,1.65391,188399999.0
2007-07-04 07:02:00,1.65347,1.65386,1.65332,1.65372,589699998.0
2007-07-04 07:03:00,1.6541,1.6542,1.6541,1.6542,334099997.0
2007-07-04 07:04:00,1.6542,1.6543,1.65405,1.65415,850399997.0
2007-07-04 07:05:00,1.65415,1.6543,1.65415,1.6543,843800007.0
2007-07-04 07:06:00,1.6543,1.6543,1.6542,1.6542,209300003.0
2007-07-04 07:07:00,1.65425,1.65435,1.6542,1.6542,522299997.0
2007-07-04 07:08:00,1.6542,1.6542,1.65415,1.65415,407600003.0
2007-07-04 07:09:00,1.6541,1.6541,1.65395,1.654,962999984.0
2007-07-04 07:10:00,1.6541,1.6541,1.654,1.654,107100001.0
2007-07-04 07:11:00,1.654,1.6541,1.65395,1.6541,1163599992.0
2007-07-04 07:12:00,1.6541,1.6541,1.654,1.6541,1158200000.0
2007-07-04 07:13:00,1.6541,1.6542,1.65405,1.6541,912499993.0
2007-07-04 07:14:00,1.6541,1.6542,1.6541,1.6541,665699997.0
2007-07-04 07:15:00,1.6541,1.6542,1.6541,1.6541,351300000.0
2007-07-04 07:16:00,1.6541,1.6541,1.6541,1.6541,61400002.0
2007-07-04 07:17:00,1.65375,1.65396,1.6537,1.6537,29600000.0
2007-07-04 07:18:00,1.6541,1.6542,1.6541,1.6541,202699996.0
2007-07-04 07:19:00,1.6541,1.6542,1.6541,1.6542,332100003.0
2007-07-04 07:20:00,1.6542,1.6542,1.6541,1.6542,388000005.0
2007-07-04 07:21:00,1.6542,1.6544,1.6542,1.6542,906500009.0
2007-07-04 07:22:00,1.6542,1.6542,1.6541,1.6542,937400004.0
2007-07-04 07:23:00,1.6542,1.6542,1.6542,1.6542,1539400002.0
2007-07-04 07:24:00,1.6542,1.6542,1.6542,1.6542,1049200005.0
2007-07-04 07:25:00,1.6543,1.6544,1.6541,1.6543,1428200000.0
2007-07-04 07:26:00,1.6543,1.6544,1.6542,1.6542,1278800009.0
2007-07-04 07:27:00,1.6544,1.6544,1.6543,1.6543,283699997.0
2007-07-04 07:28:00,1.6544,1.6545,1.6543,1.6543,1272499990.0
2007-07-04 07:29:00,1.6543,1.6545,1.6543,1.6543,1369800003.0
2007-07-04 07:30:00,1.6544,1.6546,1.6543,1.6545,1606200002.0
2007-07-04 07:31:00,1.65445,1.6546,1.6544,1.6546,1417800016.0
2007-07-04 07:32:00,1.6546,1.6546,1.6545,1.6545,458000001.0
2007-07-04 07:33:00,1.6545,1.6545,1.6545,1.6545,419200000.0
2007-07-04 07:34:00,1.6545,1.6546,1.65445,1.6546,767799995.0
2007-07-04 07:35:00,1.6546,1.6547,1.6545,1.6546,927699999.0
2007-07-04 07:36:00,1.6546,1.65465,1.6545,1.65465,200000000.0
2007-07-04 07:37:00,1.6546,1.6547,1.6545,1.6546,432300002.0
2007-07-04 07:38:00,1.6546,1.65465,1.6545,1.6546,501599996.0
2007-07-04 07:39:00,1.6546,1.6546,1.65455,1.6546,83200000.0
2007-07-04 07:40:00,1.6546,1.6546,1.65455,1.65455,476299998.0
2007-07-04 07:41:00,1.65455,1.6546,1.65455,1.6546,219199998.0
2007-07-04 07:42:00,1.65455,1.6546,1.6545,1.6545,210400000.0
2007-07-04 07:43:00,1.65445,1.6546,1.65445,1.6546,351099995.0
2007-07-04 07:44:00,1.6546,1.6546,1.6545,1.6546,416799993.0
2007-07-04 07:45:00,1.6545,1.6546,1.65445,1.65445,517199997.0
2007-07-04 07:46:00,1.65445,1.6546,1.65445,1.6545,1149199988.0
2007-07-04 07:47:00,1.6545,1.6547,1.6545,1.6545,1071600005.0
2007-07-04 07:48:00,1.6545,1.6546,1.65445,1.6546,1184399998.0
2007-07-04 07:49:00,1.6546,1.6547,1.6546,1.6547,211800000.0
2007-07-04 07:50:00,1.6546,1.6547,1.6546,1.6547,20000000.0
2007-07-04 07:51:00,1.65465,1.6547,1.6545,1.65455,366800000.0
2007-07-04 07:52:00,1.6546,1.65465,1.6545,1.65465,67400000.0
2007-07-04 07:53:00,1.65465,1.6548,1.6546,1.6546,157399998.0
2007-07-04 07:54:00,1.6546,1.6546,1.65455,1.6546,75000002.0
2007-07-04 07:55:00,1.6546,1.6546,1.65455,1.65455,64100000.0
2007-07-04 07:56:00,1.6546,1.6546,1.6546,1.6546,6400000.0
2007-07-04 07:57:00,1.6546,1.6547,1.6546,1.6547,56000000.0
2007-07-04 07:58:00,1.6547,1.6547,1.6547,1.6547,1600000.0
2007-07-04 07:59:00,1.6547,1.6548,1.6547,1.6547,125899998.0
2007-07-04 08:00:00,1.6547,1.6549,1.6547,1.6549,1769099986.0
2007-07-04 08:01:00,1.6549,1.6549,1.6548,1.6549,352499998.0
2007-07-04 08:02:00,1.6549,1.655,1.65475,1.655,862900001.0
2007-07-04 08:03:00,1.65505,1.65505,1.655,1.655,297399996.0
2007-07-04 08:04:00,1.655,1.655,1.65475,1.6549,577700000.0
2007-07-04 08:05:00,1.6549,1.6549,1.65485,1.6549,143800000.0
2007-07-04 08:06:00,1.6549,1.6549,1.6549,1.6549,16800000.0
2007-07-04 08:07:00,1.6549,1.6551,1.6549,1.6551,1416899990.0
2007-07-04 08:08:00,1.6551,1.65525,1.65495,1.655,739500001.0
2007-07-04 08:09:00,1.655,1.6551,1.65495,1.65495,1148300000.0
2007-07-04 08:10:00,1.655,1.655,1.655,1.655,379299992.0
2007-07-04 08:11:00,1.655,1.655,1.655,1.655,833799995.0
2007-07-04 08:12:00,1.655,1.6552,1.655,1.65515,713099990.0
2007-07-04 08:13:00,1.6551,1.6552,1.65505,1.6551,859299987.0
2007-07-04 08:14:00,1.6551,1.6551,1.655,1.655,506300000.0
2007-07-04 08:15:00,1.65495,1.655,1.6549,1.6549,551499993.0
2007-07-04 08:16:00,1.6549,1.6553,1.6548,1.6552,1002100000.0
2007-07-04 08:17:00,1.6552,1.6553,1.65515,1.6553,685299995.0
2007-07-04 08:18:00,1.6553,1.6554,1.65525,1.6553,435700000.0
2007-07-04 08:19:00,1.6553,1.6554,1.6553,1.6553,253399998.0
2007-07-04 08:20:00,1.6553,1.6553,1.65525,1.6553,82500000.0
2007-07-04 08:21:00,1.6553,1.6553,1.65525,1.6553,197600000.0
2007-07-04 08:22:00,1.6553,1.6553,1.65525,1.6553,73800000.0
2007-07-04 08:23:00,1.65525,1.6553,1.65525,1.65525,30100000.0
2007-07-04 08:24:00,1.65525,1.6553,1.65525,1.6553,42200000.0
2007-07-04 08:25:00,1.6553,1.6553,1.6553,1.6553,15200000.0
2007-07-04 08:26:00,1.6553,1.6554,1.65525,1.6554,465800000.0
2007-07-04 08:27:00,1.6553,1.6554,1.65525,1.6553,718799998.0
2007-07-04 08:28:00,1.6553,1.6553,1.65525,1.6553,145900003.0
2007-07-04 08:29:00,1.6554,1.65565,1.6554,1.6554,882299994.0
2007-07-04 08:30:00,1.6554,1.6556,1.6554,1.6556,740099997.0
2007-07-04 08:31:00,1.6556,1.6557,1.6555,1.6556,71200000.0
2007-07-04 08:32:00,1.6556,1.65565,1.65555,1.65555,71200000.0
2007-07-04 08:33:00,1.6556,1.6556,1.65545,1.65545,926699999.0
2007-07-04 08:34:00,1.65545,1.6556,1.6554,1.6555,1095900014.0
2007-07-04 08:35:00,1.6555,1.6555,1.6555,1.6555,110000000.0
2007-07-04 08:36:00,1.6555,1.6556,1.6555,1.6556,121999996.0
2007-07-04 08:37:00,1.6556,1.6556,1.65555,1.6556,28800000.0
2007-07-04 08:38:00,1.65555,1.6556,1.65555,1.6556,25600000.0
2007-07-04 08:39:00,1.6556,1.6556,1.65555,1.6556,204799998.0
2007-07-04 08:40:00,1.6556,1.6556,1.6554,1.6555,389699999.0
2007-07-04 08:41:00,1.6555,1.6556,1.6554,1.65545,423899997.0
2007-07-04 08:42:00,1.6555,1.6555,1.6555,1.6555,86400000.0
2007-07-04 08:43:00,1.6555,1.6555,1.6555,1.6555,318299997.0
2007-07-04 08:44:00,1.6555,1.6556,1.65545,1.65555,437499995.0
2007-07-04 08:45:00,1.65555,1.6556,1.6554,1.6556,564400000.0
2007-07-04 08:46:00,1.65565,1.6557,1.6556,1.65565,570900002.0
2007-07-04 08:47:00,1.6557,1.6558,1.65565,1.6558,265799999.0
2007-07-04 08:48:00,1.6558,1.6559,1.6558,1.65585,274699999.0
2007-07-04 08:49:00,1.65585,1.6559,1.65575,1.6558,203700000.0
2007-07-04 08:50:00,1.6558,1.6558,1.6558,1.6558,102400000.0
2007-07-04 08:51:00,1.6558,1.6562,1.6558,1.6562,803899995.0
2007-07-04 08:52:00,1.6562,1.6564,1.65615,1.6564,912999998.0
2007-07-04 08:53:00,1.6563,1.6564,1.65625,1.6564,1298900013.0
2007-07-04 08:54:00,1.65635,1.6565,1.65625,1.65625,947399993.0
2007-07-04 08:55:00,1.6563,1.6563,1.6562,1.6562,1386100011.0
2007-07-04 08:56:00,1.65615,1.6563,1.65615,1.6562,308100003.0
2007-07-04 08:57:00,1.6562,1.6562,1.656,1.6561,175800000.0
2007-07-04 08:58:00,1.6561,1.6561,1.6559,1.656,1030200007.0
2007-07-04 08:59:00,1.656,1.6561,1.656,1.6561,443100013.0
2007-07-04 09:00:00,1.656,1.656,1.65585,1.65585,544399996.0
2007-07-04 09:01:00,1.6558,1.65615,1.6558,1.65595,1634100002.0
2007-07-04 09:02:00,1.656,1.656,1.65595,1.656,349599998.0
2007-07-04 09:03:00,1.656,1.6562,1.656,1.6562,1069500001.0
2007-07-04 09:04:00,1.6562,1.6562,1.6561,1.6561,528099991.0
2007-07-04 09:05:00,1.6561,1.6562,1.6561,1.6561,374700000.0
2007-07-04 09:06:00,1.6561,1.6561,1.6561,1.6561,157099998.0
2007-07-04 09:07:00,1.6561,1.6561,1.65605,1.6561,72900000.0
2007-07-04 09:08:00,1.6561,1.6561,1.65595,1.65605,173400001.0
2007-07-04 09:09:00,1.65605,1.6561,1.65605,1.65605,12000000.0
2007-07-04 09:10:00,1.65605,1.6562,1.656,1.6561,91199999.0
2007-07-04 09:11:00,1.65605,1.6561,1.65585,1.6559,192500000.0
2007-07-04 09:12:00,1.6559,1.6559,1.6558,1.6558,83200000.0
2007-07-04 09:13:00,1.6558,1.6559,1.6558,1.6559,23200000.0
2007-07-04 09:14:00,1.6559,1.6562,1.65585,1.65615,1337499991.0
2007-07-04 09:15:00,1.65615,1.6563,1.6561,1.6563,876699984.0
2007-07-04 09:16:00,1.6563,1.6565,1.6562,1.6563,719900002.0
2007-07-04 09:17:00,1.6563,1.6563,1.6562,1.6563,1086299996.0
2007-07-04 09:18:00,1.6563,1.6563,1.65625,1.6563,625200008.0
2007-07-04 09:19:00,1.65635,1.6565,1.6563,1.65645,289800003.0
2007-07-04 09:20:00,1.65645,1.6566,1.65645,1.6565,269499996.0
2007-07-04 09:21:00,1.6565,1.6566,1.65645,1.65655,219799999.0
2007-07-04 09:22:00,1.6565,1.65655,1.6564,1.6564,412299995.0
2007-07-04 09:23:00,1.6565,1.6565,1.65635,1.6564,721099986.0
2007-07-04 09:24:00,1.6564,1.6564,1.6564,1.6564,111599996.0
2007-07-04 09:25:00,1.6564,1.65645,1.6563,1.65635,382400000.0
2007-07-04 09:26:00,1.65635,1.6565,1.6563,1.6563,524199997.0
2007-07-04 09:27:00,1.65625,1.6563,1.65625,1.6563,249799997.0
2007-07-04 09:28:00,1.6563,1.6563,1.6563,1.6563,651399998.0
2007-07-04 09:29:00,1.6563,1.6563,1.6562,1.6562,149500000.0
2007-07-04 09:30:00,1.6562,1.6562,1.6562,1.6562,13600000.0
2007-07-04 09:31:00,1.6562,1.6562,1.65605,1.6561,524100001.0
2007-07-04 09:32:00,1.6561,1.6561,1.65605,1.65605,541799994.0
2007-07-04 09:33:00,1.6561,1.6561,1.65595,1.656,338100000.0
2007-07-04 09:34:00,1.6561,1.6561,1.65595,1.656,1668399997.0
2007-07-04 09:35:00,1.656,1.65605,1.656,1.656,96699999.0
2007-07-04 09:36:00,1.656,1.656,1.65585,1.65585,56900000.0
2007-07-04 09:37:00,1.65585,1.6559,1.6557,1.6557,507799998.0
2007-07-04 09:38:00,1.6557,1.6559,1.6557,1.6558,302300000.0
2007-07-04 09:39:00,1.6558,1.6559,1.6558,1.6558,63100000.0
2007-07-04 09:40:00,1.6558,1.6558,1.6558,1.6558,109199998.0
2007-07-04 09:41:00,1.6558,1.65585,1.65575,1.65575,162600001.0
2007-07-04 09:42:00,1.6558,1.6559,1.65575,1.6558,106600001.0
2007-07-04 09:43:00,1.6558,1.6558,1.6557,1.6557,162400000.0
2007-07-04 09:44:00,1.6557,1.65575,1.65565,1.6557,155300002.0
2007-07-04 09:45:00,1.6557,1.6559,1.65565,1.6559,1227999984.0
2007-07-04 09:46:00,1.6558,1.6558,1.65575,1.6558,641400009.0
2007-07-04 09:47:00,1.6558,1.6559,1.65575,1.6558,379200001.0
2007-07-04 09:48:00,1.6558,1.6559,1.65575,1.6558,417000001.0
2007-07-04 09:49:00,1.6558,1.6559,1.65575,1.6559,220299999.0
2007-07-04 09:50:00,1.6559,1.656,1.65575,1.65595,143300001.0
2007-07-04 09:51:00,1.65595,1.656,1.65595,1.656,33600000.0
2007-07-04 09:52:00,1.656,1.656,1.656,1.656,3200000.0
2007-07-04 09:53:00,1.656,1.656,1.65595,1.656,19200000.0
2007-07-04 09:54:00,1.656,1.6562,1.656,1.6562,193799998.0
2007-07-04 09:55:00,1.6562,1.6563,1.6561,1.6563,85500001.0
2007-07-04 09:56:00,1.6563,1.6563,1.6562,1.6563,212600000.0
2007-07-04 09:57:00,1.6563,1.6563,1.65625,1.6563,21600000.0
2007-07-04 09:58:00,1.6563,1.6564,1.65615,1.6564,314399998.0
2007-07-04 09:59:00,1.6563,1.6563,1.6562,1.6563,1646300011.0
2007-07-04 10:00:00,1.6563,1.6564,1.6563,1.6564,768599988.0
2007-07-04 10:01:00,1.6564,1.6564,1.6564,1.6564,24000000.0
2007-07-04 10:02:00,1.6564,1.6564,1.65635,1.65635,33600000.0
2007-07-04 10:03:00,1.6564,1.6564,1.6564,1.6564,33600000.0
2007-07-04 10:04:00,1.6564,1.6564,1.6563,1.6564,626800005.0
2007-07-04 10:05:00,1.6564,1.6565,1.65635,1.6565,488100002.0
2007-07-04 10:06:00,1.6565,1.6565,1.6562,1.6563,131900000.0
2007-07-04 10:07:00,1.6562,1.6563,1.6562,1.6563,124500001.0
2007-07-04 10:08:00,1.6563,1.6563,1.6561,1.6561,384900000.0
2007-07-04 10:09:00,1.656,1.6562,1.656,1.6561,453300000.0
2007-07-04 10:10:00,1.6561,1.6563,1.65605,1.6562,1407500010.0
2007-07-04 10:11:00,1.6562,1.6563,1.6562,1.6562,651400005.0
2007-07-04 10:12:00,1.6562,1.6563,1.65605,1.65615,644000007.0
2007-07-04 10:13:00,1.6562,1.6562,1.65605,1.6561,316600002.0
2007-07-04 10:14:00,1.6561,1.6562,1.65605,1.6562,326199997.0
2007-07-04 10:15:00,1.6562,1.6562,1.65605,1.6561,77000000.0
2007-07-04 10:16:00,1.65605,1.6561,1.65605,1.6561,92500000.0
2007-07-04 10:17:00,1.6561,1.6561,1.6561,1.6561,152900000.0
2007-07-04 10:18:00,1.65598,1.65598,1.65567,1.6557,241000000.0
2007-07-04 10:19:00,1.6561,1.6561,1.6561,1.6561,16800000.0
2007-07-04 10:20:00,1.6561,1.6561,1.6561,1.6561,92000000.0
2007-07-04 10:21:00,1.6561,1.6561,1.6561,1.6561,307200000.0
2007-07-04 10:22:00,1.6561,1.6561,1.6561,1.6561,85600000.0
2007-07-04 10:23:00,1.65605,1.6561,1.656,1.656,111200000.0
2007-07-04 10:24:00,1.656,1.6563,1.656,1.6562,1128900006.0
2007-07-04 10:25:00,1.6562,1.6562,1.6561,1.6562,870400003.0
2007-07-04 10:26:00,1.6562,1.6562,1.6561,1.6562,362799999.0
2007-07-04 10:27:00,1.6562,1.6562,1.6562,1.6562,19200000.0
2007-07-04 10:28:00,1.6562,1.6562,1.6561,1.6562,168599999.0
2007-07-04 10:29:00,1.6562,1.6562,1.6562,1.6562,275900000.0
2007-07-04 10:30:00,1.6562,1.6562,1.65605,1.6561,296899997.0
2007-07-04 10:31:00,1.6561,1.6562,1.65605,1.6561,371600002.0
2007-07-04 10:32:00,1.6561,1.6561,1.6561,1.6561,18400000.0
2007-07-04 10:33:00,1.65605,1.6561,1.65595,1.6561,168900002.0
2007-07-04 10:34:00,1.6561,1.6561,1.6561,1.6561,99200000.0
2007-07-04 10:35:00,1.6561,1.6562,1.65605,1.6561,648399997.0
2007-07-04 10:36:00,1.6561,1.6562,1.65605,1.6561,827200004.0
2007-07-04 10:37:00,1.6561,1.6562,1.6561,1.6561,429600002.0
2007-07-04 10:38:00,1.6561,1.6561,1.65605,1.65605,127699996.0
2007-07-04 10:39:00,1.6562,1.6562,1.6561,1.6561,914799991.0
2007-07-04 10:40:00,1.6561,1.6561,1.6561,1.6561,84599998.0
2007-07-04 10:41:00,1.6561,1.6561,1.6561,1.6561,106199998.0
2007-07-04 10:42:00,1.6561,1.6561,1.65605,1.6561,408700000.0
2007-07-04 10:43:00,1.6562,1.6562,1.6561,1.6562,102300001.0
2007-07-04 10:44:00,1.6562,1.6562,1.6561,1.6561,663400005.0
2007-07-04 10:45:00,1.6561,1.6561,1.65605,1.6561,97100002.0
2007-07-04 10:46:00,1.6561,1.6563,1.6561,1.6563,191499998.0
2007-07-04 10:47:00,1.6563,1.6563,1.65625,1.6563,78500000.0
2007-07-04 10:48:00,1.6563,1.6564,1.65625,1.6564,75899999.0
2007-07-04 10:49:00,1.6564,1.6565,1.6563,1.6563,223599998.0
2007-07-04 10:50:00,1.6563,1.6564,1.65625,1.6563,621700009.0
2007-07-04 10:51:00,1.6563,1.6565,1.6563,1.6564,282399997.0
2007-07-04 10:52:00,1.6564,1.6565,1.65635,1.6564,455599995.0
2007-07-04 10:53:00,1.6564,1.65645,1.6564,1.6564,177700000.0
2007-07-04 10:54:00,1.6564,1.6564,1.6563,1.6563,191999999.0
2007-07-04 10:55:00,1.6563,1.6563,1.6563,1.6563,208800000.0
2007-07-04 10:56:00,1.6563,1.6563,1.6563,1.6563,342400000.0
2007-07-04 10:57:00,1.6563,1.6565,1.6563,1.6565,734399997.0
2007-07-04 10:58:00,1.65645,1.6565,1.65645,1.6565,73600000.0
2007-07-04 10:59:00,1.6564,1.6565,1.6564,1.6565,389400000.0
2007-07-04 11:00:00,1.6565,1.6566,1.65635,1.65645,1101699991.0
2007-07-04 11:01:00,1.65645,1.6566,1.65645,1.6565,368699993.0
2007-07-04 11:02:00,1.6565,1.6566,1.6565,1.6566,161199999.0
2007-07-04 11:03:00,1.6566,1.6566,1.65645,1.65655,129500000.0
2007-07-04 11:04:00,1.65655,1.6567,1.65635,1.6564,613599999.0
2007-07-04 11:05:00,1.6564,1.6564,1.6563,1.6564,314999995.0
2007-07-04 11:06:00,1.6564,1.6564,1.6564,1.6564,4800000.0
2007-07-04 11:07:00,1.6564,1.6565,1.6564,1.6564,523400013.0
2007-07-04 11:08:00,1.6564,1.6565,1.6564,1.6565,525499999.0
2007-07-04 11:09:00,1.6565,1.6565,1.65635,1.6565,808900001.0
2007-07-04 11:10:00,1.6565,1.6565,1.6564,1.6565,664499991.0
2007-07-04 11:11:00,1.6564,1.6565,1.65635,1.65635,231199999.0
2007-07-04 11:12:00,1.65635,1.6564,1.6563,1.6563,195199998.0
2007-07-04 11:13:00,1.6563,1.6563,1.6563,1.6563,711899997.0
2007-07-04 11:14:00,1.6563,1.6564,1.6563,1.6564,931500014.0
2007-07-04 11:15:00,1.6564,1.6564,1.6563,1.6563,265500001.0
2007-07-04 11:16:00,1.6563,1.6564,1.6563,1.6564,51200002.0
2007-07-04 11:17:00,1.6564,1.6564,1.6563,1.6563,92800000.0
2007-07-04 11:18:00,1.6564,1.6564,1.6563,1.6563,282900001.0
2007-07-04 11:19:00,1.6564,1.6564,1.65625,1.6563,476900007.0
2007-07-04 11:20:00,1.6563,1.6564,1.6563,1.6563,465500006.0
2007-07-04 11:21:00,1.6563,1.6564,1.65625,1.6564,271900003.0
2007-07-04 11:22:00,1.6565,1.6565,1.6565,1.6565,5600000.0
2007-07-04 11:23:00,1.6565,1.6567,1.6565,1.6566,134200000.0
2007-07-04 11:24:00,1.6567,1.6567,1.6566,1.6566,147799997.0
2007-07-04 11:25:00,1.6566,1.6567,1.65655,1.6566,814399995.0
2007-07-04 11:26:00,1.6566,1.6567,1.65655,1.6566,338999998.0
2007-07-04 11:27:00,1.6566,1.6566,1.6565,1.6565,40900000.0
2007-07-04 11:28:00,1.6565,1.6565,1.65595,1.6564,1673999994.0
2007-07-04 11:29:00,1.6564,1.6564,1.65625,1.65625,110999998.0
2007-07-04 11:30:00,1.6562,1.6563,1.6562,1.6562,289699999.0
2007-07-04 11:31:00,1.6562,1.6562,1.6562,1.6562,224599998.0
2007-07-04 11:32:00,1.6562,1.6564,1.6562,1.6564,264799999.0
2007-07-04 11:33:00,1.6564,1.6564,1.6563,1.6563,104199996.0
2007-07-04 11:34:00,1.6563,1.6564,1.6562,1.65625,512099994.0
2007-07-04 11:35:00,1.65625,1.6564,1.6562,1.65625,897700003.0
2007-07-04 11:36:00,1.6563,1.6564,1.6563,1.6564,50100001.0
2007-07-04 11:37:00,1.6564,1.6564,1.6563,1.6564,118300001.0
2007-07-04 11:38:00,1.6564,1.6564,1.6563,1.6564,53600000.0
2007-07-04 11:39:00,1.6564,1.6564,1.6563,1.6563,107000002.0
2007-07-04 11:40:00,1.6563,1.6564,1.6563,1.6563,223400000.0
2007-07-04 11:41:00,1.6563,1.6564,1.6563,1.6564,163700002.0
2007-07-04 11:42:00,1.6564,1.6564,1.6563,1.6563,513000011.0
2007-07-04 11:43:00,1.6563,1.6564,1.6563,1.6564,131600002.0
2007-07-04 11:44:00,1.6564,1.6564,1.6564,1.6564,14000000.0
2007-07-04 11:45:00,1.6564,1.6564,1.6564,1.6564,15500000.0
2007-07-04 11:46:00,1.6564,1.6564,1.65635,1.6564,19200000.0
2007-07-04 11:47:00,1.65614,1.65654,1.6557,1.65654,1866099993.0
2007-07-04 11:48:00,1.65658,1.65658,1.65577,1.65606,1644299996.0
2007-07-04 11:51:00,1.6564,1.6564,1.6561,1.6561,622200011.0
2007-07-04 11:52:00,1.6561,1.6562,1.6561,1.6562,650500001.0
2007-07-04 11:53:00,1.6562,1.6562,1.6562,1.6562,35200000.0
2007-07-04 11:54:00,1.6562,1.6562,1.65615,1.6562,38500000.0
2007-07-04 11:55:00,1.6562,1.6562,1.6561,1.6562,115100000.0
2007-07-04 11:56:00,1.6562,1.6563,1.6562,1.6562,159799999.0
2007-07-04 11:57:00,1.6562,1.6563,1.6562,1.6563,117499999.0
2007-07-04 11:58:00,1.6563,1.6563,1.65615,1.6563,242899997.0
2007-07-04 11:59:00,1.6562,1.6563,1.65615,1.6562,1467200028.0
2007-07-04 12:00:00,1.65615,1.6563,1.65615,1.6562,318300000.0
2007-07-04 12:01:00,1.6563,1.6563,1.6562,1.6562,376300008.0
2007-07-04 12:02:00,1.6562,1.6563,1.6562,1.6563,670600021.0
2007-07-04 12:03:00,1.6563,1.6563,1.6562,1.6562,125500000.0
2007-07-04 12:04:00,1.6563,1.6563,1.65625,1.65625,114100000.0
2007-07-04 12:05:00,1.65625,1.6563,1.65615,1.6563,758699989.0
2007-07-04 12:06:00,1.6563,1.6563,1.65625,1.6563,42400000.0
2007-07-04 12:07:00,1.6563,1.6563,1.6563,1.6563,5600000.0
2007-07-04 12:08:00,1.6563,1.6563,1.6562,1.6563,298099997.0
2007-07-04 12:09:00,1.6563,1.6563,1.6563,1.6563,14400000.0
2007-07-04 12:10:00,1.6563,1.6563,1.6563,1.6563,22400000.0
2007-07-04 12:11:00,1.65612,1.65629,1.65591,1.65629,783399991.0
2007-07-04 12:12:00,1.6563,1.6563,1.6562,1.6563,282799998.0
2007-07-04 12:13:00,1.6563,1.6563,1.6562,1.6562,72200000.0
2007-07-04 12:14:00,1.6563,1.6563,1.6562,1.6562,40800000.0
2007-07-04 12:15:00,1.6562,1.6562,1.6562,1.6562,214799998.0
2007-07-04 12:16:00,1.6562,1.6562,1.65615,1.65615,15200000.0
2007-07-04 12:17:00,1.6562,1.6562,1.65615,1.6562,174699998.0
2007-07-04 12:18:00,1.6562,1.6562,1.6562,1.6562,36800000.0
2007-07-04 12:19:00,1.65611,1.65615,1.65573,1.65615,908499993.0
2007-07-04 12:20:00,1.6562,1.6562,1.6562,1.6562,101600000.0
2007-07-04 12:21:00,1.6562,1.6563,1.6562,1.6562,192800000.0
2007-07-04 12:22:00,1.6562,1.6563,1.65615,1.6563,685499987.0
2007-07-04 12:23:00,1.6562,1.6562,1.6562,1.6562,524400000.0
2007-07-04 12:24:00,1.6562,1.6563,1.6562,1.6563,50400000.0
2007-07-04 12:25:00,1.6563,1.6563,1.6563,1.6563,44000000.0
2007-07-04 12:26:00,1.6563,1.6563,1.6562,1.6562,285099996.0
2007-07-04 12:27:00,1.6562,1.6562,1.65615,1.65615,97300000.0
2007-07-04 12:28:00,1.6562,1.6562,1.6562,1.6562,46400000.0
2007-07-04 12:30:00,1.6562,1.6562,1.6562,1.6562,123200000.0
2007-07-04 12:31:00,1.6562,1.6562,1.6562,1.6562,69600000.0
2007-07-04 12:32:00,1.6562,1.6562,1.6562,1.6562,16000000.0
2007-07-04 12:33:00,1.6562,1.6562,1.65615,1.65615,157400000.0
2007-07-04 12:34:00,1.6562,1.6562,1.6562,1.6562,16800000.0
2007-07-04 12:35:00,1.6562,1.6562,1.65615,1.6562,299899999.0
2007-07-04 12:36:00,1.6562,1.6562,1.6562,1.6562,117200000.0
2007-07-04 12:37:00,1.6562,1.6563,1.6562,1.65625,164400002.0
2007-07-04 12:38:00,1.6562,1.6563,1.6562,1.6562,34200000.0
2007-07-04 12:39:00,1.65624,1.6563,1.65606,1.6563,270600000.0
2007-07-04 12:40:00,1.65625,1.6563,1.6562,1.6562,205400002.0
2007-07-04 12:41:00,1.6562,1.6562,1.65615,1.65615,358700002.0
2007-07-04 12:42:00,1.65615,1.6563,1.65615,1.6562,1302299999.0
2007-07-04 12:43:00,1.6562,1.6562,1.65605,1.6561,2047500002.0
2007-07-04 12:44:00,1.6561,1.6561,1.656,1.656,1793200023.0
2007-07-04 12:45:00,1.656,1.656,1.65595,1.656,923299998.0
2007-07-04 12:46:00,1.656,1.656,1.65585,1.6559,457600000.0
2007-07-04 12:47:00,1.65595,1.656,1.65585,1.656,510299998.0
2007-07-04 12:48:00,1.656,1.656,1.656,1.656,66299999.0
2007-07-04 12:49:00,1.656,1.656,1.656,1.656,116600000.0
2007-07-04 12:50:00,1.656,1.656,1.656,1.656,211800002.0
2007-07-04 12:51:00,1.6561,1.6561,1.656,1.656,14400000.0
2007-07-04 12:52:00,1.6561,1.6561,1.656,1.656,188700000.0
2007-07-04 12:53:00,1.656,1.656,1.6559,1.6559,474600001.0
2007-07-04 12:54:00,1.6559,1.6559,1.6559,1.6559,7200000.0
2007-07-04 12:55:00,1.6559,1.6559,1.6559,1.6559,25600000.0
2007-07-04 12:56:00,1.6559,1.6559,1.6559,1.6559,301100001.0
2007-07-04 12:57:00,1.6559,1.6559,1.65585,1.6559,524500007.0
2007-07-04 12:58:00,1.6559,1.6561,1.6557,1.656,746599994.0
2007-07-04 12:59:00,1.656,1.6561,1.656,1.6561,256999993.0
2007-07-04 13:00:00,1.6561,1.6562,1.6561,1.6562,93600000.0
2007-07-04 13:01:00,1.6562,1.6562,1.65605,1.6561,304199998.0
2007-07-04 13:02:00,1.6561,1.6562,1.6561,1.6562,128499998.0
2007-07-04 13:03:00,1.6562,1.6562,1.6562,1.6562,138400000.0
2007-07-04 13:04:00,1.6562,1.6562,1.6561,1.6561,89399998.0
2007-07-04 13:05:00,1.6561,1.6562,1.65605,1.6561,331900008.0
2007-07-04 13:06:00,1.6561,1.6561,1.6561,1.6561,249100003.0
2007-07-04 13:07:00,1.6561,1.6561,1.6561,1.6561,47800002.0
2007-07-04 13:08:00,1.6561,1.6562,1.6561,1.6561,261599996.0
2007-07-04 13:09:00,1.6561,1.6561,1.6561,1.6561,6400000.0
2007-07-04 13:10:00,1.6561,1.6561,1.6561,1.6561,40000000.0
2007-07-04 13:11:00,1.6561,1.6561,1.6561,1.6561,20000000.0
2007-07-04 13:12:00,1.6561,1.6561,1.6561,1.6561,12000000.0
2007-07-04 13:13:00,1.6561,1.6561,1.656,1.656,142099999.0
2007-07-04 13:14:00,1.65575,1.65589,1.65541,1.65582,1885299989.0
2007-07-04 13:15:00,1.656,1.656,1.656,1.656,29500000.0
2007-07-04 13:16:00,1.65592,1.65595,1.65554,1.65595,1305100002.0
2007-07-04 13:17:00,1.656,1.6561,1.656,1.6561,421399995.0
2007-07-04 13:18:00,1.65605,1.6562,1.65605,1.6561,366599997.0
2007-07-04 13:19:00,1.6561,1.6562,1.65605,1.65615,62400000.0
2007-07-04 13:20:00,1.6561,1.6561,1.6561,1.6561,141900003.0
2007-07-04 13:21:00,1.6561,1.6562,1.65605,1.6562,70300000.0
2007-07-04 13:22:00,1.6562,1.6562,1.6561,1.6561,6400000.0
2007-07-04 13:23:00,1.6561,1.6561,1.6561,1.6561,88499997.0
2007-07-04 13:24:00,1.6561,1.65625,1.6561,1.6562,59200000.0
2007-07-04 13:25:00,1.65589,1.6564,1.65574,1.6564,479399999.0
2007-07-04 13:26:00,1.6562,1.6562,1.6562,1.6562,29600000.0
2007-07-04 13:27:00,1.6562,1.6562,1.65615,1.6562,60000000.0
2007-07-04 13:28:00,1.6562,1.6562,1.6562,1.6562,4000000.0
2007-07-04 13:29:00,1.6562,1.6562,1.6562,1.6562,45600000.0
2007-07-04 13:30:00,1.6562,1.6562,1.65605,1.65605,99700000.0
2007-07-04 13:31:00,1.6561,1.65615,1.65605,1.6561,157800000.0
2007-07-04 13:32:00,1.6561,1.6561,1.65605,1.6561,62199998.0
2007-07-04 13:33:00,1.6561,1.6561,1.6561,1.6561,4800000.0
2007-07-04 13:34:00,1.6561,1.6561,1.65605,1.6561,5300000.0
2007-07-04 13:35:00,1.65592,1.656,1.65574,1.65574,1210299993.0
2007-07-04 13:36:00,1.65585,1.65585,1.65545,1.65579,567699998.0
2007-07-04 13:37:00,1.65605,1.6561,1.656,1.656,220000000.0
2007-07-04 13:38:00,1.656,1.656,1.65595,1.656,332500000.0
2007-07-04 13:39:00,1.656,1.656,1.6559,1.65595,76700001.0
2007-07-04 13:40:00,1.65595,1.656,1.6559,1.6559,200499995.0
2007-07-04 13:41:00,1.6559,1.656,1.6559,1.656,629200000.0
2007-07-04 13:42:00,1.65595,1.656,1.6559,1.6559,385600001.0
2007-07-04 13:43:00,1.6559,1.6559,1.6559,1.6559,819000008.0
2007-07-04 13:44:00,1.6559,1.656,1.6559,1.656,311399997.0
2007-07-04 13:45:00,1.656,1.656,1.656,1.656,73500000.0
2007-07-04 13:46:00,1.656,1.656,1.656,1.656,5600000.0
2007-07-04 13:47:00,1.656,1.656,1.65595,1.65595,24000000.0
2007-07-04 13:48:00,1.656,1.656,1.65595,1.656,9300000.0
2007-07-04 13:49:00,1.65593,1.65596,1.6556,1.65572,1461100013.0
2007-07-04 13:50:00,1.65572,1.656,1.65549,1.65555,1830700003.0
2007-07-04 13:51:00,1.656,1.656,1.656,1.656,1600000.0
2007-07-04 13:52:00,1.656,1.656,1.656,1.656,3200000.0
2007-07-04 13:53:00,1.6561,1.65631,1.65583,1.65615,206600000.0
2007-07-04 13:54:00,1.656,1.656,1.656,1.656,1600000.0
2007-07-04 13:55:00,1.656,1.656,1.6559,1.656,27599999.0
2007-07-04 13:56:00,1.656,1.6561,1.656,1.6561,67400000.0
2007-07-04 13:57:00,1.6561,1.6561,1.6561,1.6561,5100000.0
2007-07-04 13:58:00,1.6561,1.6561,1.6561,1.6561,77700000.0
2007-07-04 13:59:00,1.6561,1.6561,1.656,1.65605,434799998.0
2007-07-04 14:00:00,1.6561,1.6561,1.65595,1.656,85499998.0
2007-07-04 14:01:00,1.656,1.656,1.6559,1.656,172400002.0
2007-07-04 14:02:00,1.656,1.656,1.6559,1.6559,271499998.0
2007-07-04 14:03:00,1.6559,1.6559,1.65585,1.65585,433299994.0
2007-07-04 14:04:00,1.65585,1.656,1.65585,1.6559,201100003.0
2007-07-04 14:05:00,1.6558,1.6559,1.65575,1.65575,469899995.0
2007-07-04 14:06:00,1.65575,1.6558,1.65575,1.6558,32000000.0
2007-07-04 14:07:00,1.6558,1.6558,1.6558,1.6558,395499997.0
2007-07-04 14:08:00,1.6558,1.6558,1.6557,1.6557,66399999.0
2007-07-04 14:09:00,1.6557,1.65575,1.6557,1.65575,242399997.0
2007-07-04 14:10:00,1.6558,1.6558,1.65575,1.65575,233999999.0
2007-07-04 14:11:00,1.6558,1.6558,1.6558,1.6558,56800000.0
2007-07-04 14:12:00,1.6558,1.6558,1.65565,1.6558,289399999.0
2007-07-04 14:13:00,1.65575,1.6558,1.6557,1.6557,93799998.0
2007-07-04 14:14:00,1.6557,1.6558,1.6557,1.6558,137300000.0
2007-07-04 14:15:00,1.65575,1.6559,1.6557,1.6559,604699998.0
2007-07-04 14:16:00,1.6559,1.6559,1.6559,1.6559,30400000.0
2007-07-04 14:17:00,1.6559,1.6559,1.6558,1.65585,71000001.0
2007-07-04 14:18:00,1.65585,1.6559,1.6557,1.6557,364199999.0
2007-07-04 14:19:00,1.65575,1.6558,1.65565,1.6558,173900003.0
2007-07-04 14:20:00,1.6558,1.6559,1.6558,1.6559,111199999.0
2007-07-04 14:21:00,1.6559,1.6559,1.65585,1.6559,13700000.0
2007-07-04 14:22:00,1.6557,1.65577,1.6553,1.65574,355900007.0
2007-07-04 14:23:00,1.6559,1.6559,1.6559,1.6559,12000000.0
2007-07-04 14:24:00,1.6559,1.65595,1.6559,1.65595,80000000.0
2007-07-04 14:25:00,1.6559,1.65595,1.6559,1.65595,25200000.0
2007-07-04 14:26:00,1.656,1.656,1.6559,1.6559,63200001.0
2007-07-04 14:27:00,1.6559,1.656,1.6559,1.656,117900003.0
2007-07-04 14:28:00,1.656,1.6561,1.65595,1.65595,118400002.0
2007-07-04 14:29:00,1.656,1.6561,1.656,1.6561,69500001.0
2007-07-04 14:30:00,1.6561,1.6562,1.65595,1.656,278000001.0
2007-07-04 14:31:00,1.656,1.656,1.656,1.656,15200000.0
2007-07-04 14:32:00,1.656,1.656,1.65585,1.6559,228300000.0
2007-07-04 14:33:00,1.65585,1.6559,1.65565,1.6558,528200000.0
2007-07-04 14:34:00,1.6559,1.6559,1.6558,1.6558,198399998.0
2007-07-04 14:35:00,1.6558,1.6559,1.6558,1.6558,212799998.0
2007-07-04 14:36:00,1.65575,1.6558,1.6557,1.6557,91999999.0
2007-07-04 14:37:00,1.6557,1.6557,1.6557,1.6557,8000000.0
2007-07-04 14:38:00,1.6557,1.6557,1.6556,1.65565,43200000.0
2007-07-04 14:39:00,1.6557,1.6557,1.65565,1.6557,32000000.0
2007-07-04 14:40:00,1.65565,1.6558,1.6556,1.6558,180399999.0
2007-07-04 14:41:00,1.6557,1.6558,1.6557,1.6558,251199999.0
2007-07-04 14:42:00,1.6558,1.6558,1.6558,1.6558,39200000.0
2007-07-04 14:43:00,1.6558,1.6558,1.65575,1.65575,29500000.0
2007-07-04 14:44:00,1.65575,1.65585,1.65575,1.6558,269299996.0
2007-07-04 14:45:00,1.6558,1.6558,1.6558,1.6558,119200000.0
2007-07-04 14:46:00,1.65575,1.6558,1.65575,1.6558,33600000.0
2007-07-04 14:47:00,1.6558,1.6558,1.65575,1.65575,318399995.0
2007-07-04 14:48:00,1.6558,1.6558,1.65575,1.6558,325300002.0
2007-07-04 14:49:00,1.65575,1.6558,1.6557,1.6557,33200000.0
2007-07-04 14:50:00,1.6557,1.6557,1.6557,1.6557,101599998.0
2007-07-04 14:51:00,1.6557,1.6558,1.6557,1.6557,61599998.0
2007-07-04 14:52:00,1.6557,1.6558,1.6557,1.6558,208000000.0
2007-07-04 14:53:00,1.6558,1.6558,1.6557,1.6557,236699997.0
2007-07-04 14:54:00,1.6557,1.6557,1.6557,1.6557,239999995.0
2007-07-04 14:55:00,1.6557,1.65575,1.6557,1.6557,86400000.0
2007-07-04 14:56:00,1.6557,1.6558,1.6557,1.6558,176799999.0
2007-07-04 14:57:00,1.65518,1.65559,1.65517,1.65517,1972299967.0
2007-07-04 14:58:00,1.6558,1.6558,1.6557,1.6557,258399994.0
2007-07-04 14:59:00,1.6557,1.6557,1.6557,1.6557,191199997.0
2007-07-04 15:00:00,1.6557,1.6557,1.65565,1.6557,71300000.0
2007-07-04 15:01:00,1.6557,1.6557,1.65565,1.65565,65600000.0
2007-07-04 15:02:00,1.6557,1.6557,1.65565,1.65565,38700000.0
2007-07-04 15:03:00,1.6557,1.6557,1.65555,1.6557,107199999.0
2007-07-04 15:04:00,1.6557,1.6557,1.6557,1.6557,28800000.0
2007-07-04 15:05:00,1.6557,1.6558,1.65565,1.6558,180800001.0
2007-07-04 15:06:00,1.6558,1.6558,1.6557,1.6558,134399999.0
2007-07-04 15:07:00,1.6558,1.6558,1.6557,1.6558,179900000.0
2007-07-04 15:08:00,1.6558,1.6558,1.6558,1.6558,115299999.0
2007-07-04 15:09:00,1.6558,1.6558,1.6558,1.6558,95200000.0
2007-07-04 15:10:00,1.6558,1.6558,1.6558,1.6558,138399999.0
2007-07-04 15:11:00,1.65572,1.6558,1.65554,1.65554,22400000.0
2007-07-04 15:12:00,1.6558,1.656,1.6558,1.65595,144800001.0
2007-07-04 15:13:00,1.6559,1.6559,1.6558,1.6559,52800001.0
2007-07-04 15:14:00,1.6559,1.656,1.6559,1.656,47200000.0
2007-07-04 15:15:00,1.65584,1.65584,1.65524,1.65524,675200015.0
2007-07-04 15:16:00,1.65568,1.65597,1.65524,1.65524,631900005.0
2007-07-04 15:17:00,1.656,1.656,1.6558,1.6558,108700001.0
2007-07-04 15:18:00,1.6558,1.6558,1.6558,1.6558,118999998.0
2007-07-04 15:19:00,1.6558,1.6558,1.6558,1.6558,128599997.0
2007-07-04 15:20:00,1.6558,1.6558,1.65565,1.6557,267300000.0
2007-07-04 15:21:00,1.6558,1.6558,1.6557,1.6557,567099992.0
2007-07-04 15:22:00,1.6557,1.6558,1.6557,1.6557,654300004.0
2007-07-04 15:23:00,1.6557,1.6558,1.6557,1.6557,218099994.0
2007-07-04 15:24:00,1.6557,1.6557,1.65555,1.6556,192399998.0
2007-07-04 15:25:00,1.65565,1.6557,1.65555,1.6556,1295299985.0
2007-07-04 15:26:00,1.6556,1.6556,1.6556,1.6556,509599997.0
2007-07-04 15:27:00,1.6556,1.6556,1.65545,1.65545,327500004.0
2007-07-04 15:28:00,1.65545,1.6556,1.65545,1.6556,135699998.0
2007-07-04 15:29:00,1.6556,1.6558,1.6556,1.6558,219700000.0
2007-07-04 15:30:00,1.6558,1.6559,1.6558,1.6559,529499983.0
2007-07-04 15:31:00,1.6559,1.6559,1.6558,1.6558,368999993.0
2007-07-04 15:32:00,1.6558,1.6558,1.6557,1.6557,489699998.0
2007-07-04 15:33:00,1.6557,1.6557,1.6556,1.6557,297199999.0
2007-07-04 15:34:00,1.6558,1.6558,1.65565,1.6557,334800001.0
2007-07-04 15:35:00,1.6557,1.6558,1.6557,1.6557,274099999.0
2007-07-04 15:36:00,1.65575,1.6558,1.6557,1.6557,147699997.0
2007-07-04 15:37:00,1.6557,1.6559,1.6557,1.6559,269499996.0
2007-07-04 15:38:00,1.65575,1.6561,1.65575,1.6561,312800000.0
2007-07-04 15:39:00,1.6561,1.6562,1.656,1.6562,584700001.0
2007-07-04 15:40:00,1.6562,1.6563,1.6561,1.6561,860000002.0
2007-07-04 15:41:00,1.6561,1.6561,1.6561,1.6561,751700009.0
2007-07-04 15:42:00,1.6561,1.6563,1.65605,1.6563,994200002.0
2007-07-04 15:43:00,1.6563,1.6563,1.6561,1.6562,855799998.0
2007-07-04 15:44:00,1.6562,1.6563,1.6562,1.6562,765900004.0
2007-07-04 15:45:00,1.6562,1.6563,1.6562,1.6562,240399998.0
2007-07-04 15:46:00,1.6563,1.6566,1.6562,1.6566,264900001.0
2007-07-04 15:47:00,1.6566,1.6566,1.6564,1.6565,456500001.0
2007-07-04 15:48:00,1.6565,1.6567,1.6564,1.6565,287400001.0
2007-07-04 15:49:00,1.6564,1.6565,1.6564,1.6564,514299994.0
2007-07-04 15:50:00,1.6564,1.6564,1.6564,1.6564,473099982.0
2007-07-04 15:51:00,1.6564,1.6566,1.6564,1.6565,108599999.0
2007-07-04 15:52:00,1.6565,1.6565,1.65645,1.65645,16000000.0
2007-07-04 15:53:00,1.65645,1.6565,1.65635,1.65635,180399998.0
2007-07-04 15:54:00,1.65635,1.65635,1.6561,1.6561,240400002.0
2007-07-04 15:55:00,1.6561,1.6563,1.6561,1.6562,486499998.0
2007-07-04 15:56:00,1.6562,1.6562,1.6562,1.6562,19200000.0
2007-07-04 15:57:00,1.6562,1.6562,1.6561,1.6562,214200000.0
2007-07-04 15:58:00,1.6561,1.6562,1.6561,1.6562,356200004.0
2007-07-04 15:59:00,1.6562,1.6562,1.65615,1.65615,67200000.0
2007-07-04 16:00:00,1.6562,1.6562,1.65615,1.6562,24700000.0
2007-07-04 16:01:00,1.6562,1.6562,1.65605,1.65615,296199999.0
2007-07-04 16:02:00,1.65615,1.6563,1.65605,1.6562,598600002.0
2007-07-04 16:03:00,1.65615,1.6564,1.65615,1.6564,89200000.0
2007-07-04 16:04:00,1.65645,1.6565,1.65635,1.65635,252099996.0
2007-07-04 16:05:00,1.65635,1.6566,1.65635,1.6565,606999992.0
2007-07-04 16:06:00,1.65637,1.65646,1.65584,1.65631,109600000.0
2007-07-04 16:07:00,1.6565,1.6565,1.65645,1.65645,26400000.0
2007-07-04 16:08:00,1.6565,1.6565,1.6565,1.6565,32000000.0
2007-07-04 16:09:00,1.6565,1.6565,1.6565,1.6565,16000000.0
2007-07-04 16:10:00,1.6565,1.6565,1.6565,1.6565,8500000.0
2007-07-04 16:11:00,1.6565,1.6565,1.65645,1.65645,22900000.0
2007-07-04 16:12:00,1.65645,1.6565,1.65645,1.6565,27000000.0
2007-07-04 16:13:00,1.6564,1.6564,1.6557,1.65614,657800001.0
2007-07-04 16:14:00,1.6565,1.6565,1.6564,1.65645,193799998.0
2007-07-04 16:15:00,1.6565,1.6566,1.6565,1.6566,15200000.0
2007-07-04 16:16:00,1.6566,1.6567,1.6565,1.6566,384000001.0
2007-07-04 16:17:00,1.6566,1.6567,1.6565,1.6566,347400000.0
2007-07-04 16:18:00,1.6566,1.65665,1.6565,1.6566,215100002.0
2007-07-04 16:19:00,1.65655,1.6566,1.65645,1.6566,337000000.0
2007-07-04 16:20:00,1.6566,1.6567,1.6566,1.6567,265600000.0
2007-07-04 16:21:00,1.6566,1.6566,1.65655,1.65655,127599999.0
2007-07-04 16:22:00,1.6566,1.6566,1.65655,1.65655,58999999.0
2007-07-04 16:23:00,1.6566,1.6566,1.6566,1.6566,33499999.0
2007-07-04 16:24:00,1.65655,1.6566,1.65645,1.6566,61600000.0
2007-07-04 16:25:00,1.6566,1.6566,1.65655,1.65655,11200000.0
2007-07-04 16:26:00,1.6566,1.6566,1.65655,1.6566,19200000.0
2007-07-04 16:27:00,1.6566,1.6566,1.6566,1.6566,114299999.0
2007-07-04 16:28:00,1.6566,1.6566,1.65655,1.6566,916500004.0
2007-07-04 16:29:00,1.65655,1.6566,1.65655,1.6566,479199996.0
2007-07-04 16:30:00,1.6566,1.6567,1.6566,1.6567,286900002.0
2007-07-04 16:31:00,1.6567,1.6567,1.6566,1.6566,304999994.0
2007-07-04 16:32:00,1.6566,1.6566,1.6565,1.6565,169399997.0
2007-07-04 16:33:00,1.6566,1.6567,1.6566,1.6567,175900002.0
2007-07-04 16:34:00,1.6567,1.6567,1.6567,1.6567,7200000.0
2007-07-04 16:35:00,1.6567,1.6567,1.6566,1.6566,229200004.0
2007-07-04 16:36:00,1.6566,1.6566,1.6566,1.6566,85400002.0
2007-07-04 16:37:00,1.6566,1.6566,1.65655,1.65655,153300002.0
2007-07-04 16:38:00,1.65655,1.6566,1.65655,1.6566,16100000.0
2007-07-04 16:39:00,1.6566,1.6566,1.65655,1.6566,49900000.0
2007-07-04 16:40:00,1.6566,1.6566,1.65645,1.6565,113100000.0
2007-07-04 16:41:00,1.6565,1.6565,1.6565,1.6565,46400000.0
2007-07-04 16:42:00,1.6565,1.6565,1.65645,1.6565,39700000.0
2007-07-04 16:43:00,1.6565,1.6565,1.6564,1.6564,80000000.0
2007-07-04 16:44:00,1.6563,1.6565,1.6562,1.65645,362900000.0
2007-07-04 16:45:00,1.6565,1.6565,1.6563,1.6564,158199999.0
2007-07-04 16:46:00,1.6565,1.6565,1.6564,1.6565,165000000.0
2007-07-04 16:47:00,1.6564,1.6565,1.65635,1.6564,196200001.0
2007-07-04 16:48:00,1.6565,1.6567,1.65645,1.6566,279099999.0
2007-07-04 16:49:00,1.6565,1.6566,1.6565,1.6566,248999996.0
2007-07-04 16:50:00,1.6567,1.6567,1.6565,1.6566,492199997.0
2007-07-04 16:51:00,1.6566,1.6566,1.6566,1.6566,100499997.0
2007-07-04 16:52:00,1.6566,1.6567,1.65655,1.6567,206299998.0
2007-07-04 16:53:00,1.6567,1.6567,1.6567,1.6567,16000000.0
2007-07-04 16:54:00,1.6567,1.6569,1.6567,1.6567,50400000.0
2007-07-04 16:55:00,1.6567,1.6569,1.65665,1.6568,526400001.0
2007-07-04 16:56:00,1.6568,1.6568,1.65675,1.65675,321900003.0
2007-07-04 16:57:00,1.6568,1.6569,1.6568,1.6568,249700001.0
2007-07-04 16:58:00,1.6568,1.657,1.65675,1.6569,1091599984.0
2007-07-04 16:59:00,1.6569,1.6571,1.6569,1.657,1043499998.0
2007-07-04 17:00:00,1.657,1.6574,1.657,1.65715,1796600010.0
2007-07-04 17:01:00,1.6572,1.6575,1.65715,1.65725,594399997.0
2007-07-04 17:02:00,1.6573,1.6573,1.6569,1.6572,544199993.0
2007-07-04 17:03:00,1.6572,1.6572,1.6571,1.6572,142100000.0
2007-07-04 17:04:00,1.6572,1.6573,1.65715,1.6573,301000003.0
2007-07-04 17:05:00,1.6573,1.6574,1.6572,1.65725,218900000.0
2007-07-04 17:06:00,1.6573,1.6573,1.65715,1.65725,280000000.0
2007-07-04 17:07:00,1.6573,1.6574,1.6573,1.6573,166000000.0
2007-07-04 17:08:00,1.6573,1.6573,1.6572,1.6572,180899996.0
2007-07-04 17:09:00,1.65715,1.6574,1.65715,1.6573,1063999994.0
2007-07-04 17:10:00,1.6573,1.6573,1.65715,1.6572,751600000.0
2007-07-04 17:11:00,1.6572,1.6573,1.65715,1.6573,618000003.0
2007-07-04 17:12:00,1.6572,1.6572,1.6571,1.6571,769399994.0
2007-07-04 17:13:00,1.6571,1.6571,1.6571,1.6571,168999997.0
2007-07-04 17:14:00,1.6571,1.6572,1.65705,1.6571,391199999.0
2007-07-04 17:15:00,1.65705,1.6571,1.65695,1.6571,269900003.0
2007-07-04 17:16:00,1.6571,1.6572,1.6571,1.65715,111600000.0
2007-07-04 17:17:00,1.65715,1.6572,1.6571,1.6571,220799996.0
2007-07-04 17:18:00,1.6571,1.6571,1.657,1.657,391600005.0
2007-07-04 17:19:00,1.657,1.657,1.657,1.657,86000000.0
2007-07-04 17:20:00,1.657,1.657,1.65695,1.65695,200199998.0
2007-07-04 17:21:00,1.657,1.6571,1.65695,1.65695,681399999.0
2007-07-04 17:22:00,1.6571,1.6572,1.657,1.657,229700002.0
2007-07-04 17:23:00,1.6571,1.6571,1.65695,1.657,319500002.0
2007-07-04 17:24:00,1.657,1.6571,1.657,1.6571,195100002.0
2007-07-04 17:25:00,1.6571,1.6571,1.6569,1.657,406500001.0
2007-07-04 17:26:00,1.657,1.6571,1.6569,1.6569,528599997.0
2007-07-04 17:27:00,1.657,1.6571,1.65695,1.6571,567699999.0
2007-07-04 17:28:00,1.6571,1.6572,1.6571,1.6571,310200004.0
2007-07-04 17:29:00,1.6571,1.6572,1.6571,1.6571,342800003.0
2007-07-04 17:30:00,1.6571,1.6571,1.6571,1.6571,288900000.0
2007-07-04 17:31:00,1.6572,1.6572,1.6572,1.6572,11200000.0
2007-07-04 17:32:00,1.6572,1.6572,1.6572,1.6572,4000000.0
2007-07-04 17:33:00,1.6572,1.6572,1.65715,1.6572,14900000.0
2007-07-04 17:34:00,1.6572,1.6573,1.6572,1.65725,105399998.0
2007-07-04 17:35:00,1.65735,1.65745,1.65725,1.6573,704899999.0
2007-07-04 17:36:00,1.6573,1.6573,1.6573,1.6573,285600003.0
2007-07-04 17:37:00,1.6573,1.6574,1.6571,1.6571,639299992.0
2007-07-04 17:38:00,1.6572,1.6572,1.6569,1.6569,315800004.0
2007-07-04 17:39:00,1.6568,1.6568,1.6567,1.6567,73800001.0
2007-07-04 17:40:00,1.6568,1.6568,1.6567,1.6567,115800001.0
2007-07-04 17:41:00,1.65665,1.6568,1.6566,1.6568,96600000.0
2007-07-04 17:42:00,1.6568,1.6568,1.6568,1.6568,38400000.0
2007-07-04 17:43:00,1.6568,1.6568,1.65655,1.6567,447400001.0
2007-07-04 17:44:00,1.6568,1.657,1.6567,1.657,322200000.0
2007-07-04 17:45:00,1.657,1.657,1.657,1.657,217700000.0
2007-07-04 17:46:00,1.657,1.657,1.6569,1.6569,295600002.0
2007-07-04 17:47:00,1.6568,1.657,1.6567,1.657,1337699985.0
2007-07-04 17:48:00,1.657,1.657,1.657,1.657,1337699985.0
2007-07-04 17:49:00,1.657,1.657,1.6569,1.6569,1569899995.0
2007-07-04 17:50:00,1.6569,1.6572,1.6569,1.6571,796399994.0
2007-07-04 17:51:00,1.6573,1.6573,1.65715,1.65715,251300006.0
2007-07-04 17:52:00,1.6571,1.6571,1.65705,1.6571,87500000.0
2007-07-04 17:53:00,1.6571,1.6571,1.6571,1.6571,46400000.0
2007-07-04 17:54:00,1.6571,1.6572,1.6571,1.6571,163700000.0
2007-07-04 17:55:00,1.6571,1.6571,1.6571,1.6571,84000000.0
2007-07-04 17:56:00,1.6571,1.6571,1.6571,1.6571,36000000.0
2007-07-04 17:57:00,1.6571,1.6571,1.65705,1.65705,94100000.0
2007-07-04 17:58:00,1.6571,1.6571,1.6571,1.6571,97600000.0
2007-07-04 17:59:00,1.6571,1.6571,1.657,1.6571,150800004.0
2007-07-04 18:00:00,1.6571,1.6571,1.65685,1.65685,988699995.0
2007-07-04 18:01:00,1.65685,1.6569,1.65665,1.6568,450300000.0
2007-07-04 18:02:00,1.6568,1.6569,1.6567,1.6568,237299997.0
2007-07-04 18:03:00,1.6568,1.6571,1.6568,1.657,196400001.0
2007-07-04 18:04:00,1.657,1.657,1.657,1.657,23300000.0
2007-07-04 18:05:00,1.65658,1.65677,1.65657,1.65657,319700000.0
2007-07-04 18:06:00,1.657,1.657,1.65695,1.657,108599998.0
2007-07-04 18:07:00,1.6571,1.6571,1.6571,1.6571,27200000.0
2007-07-04 18:08:00,1.6571,1.6571,1.6571,1.6571,9600000.0
2007-07-04 18:09:00,1.6571,1.6571,1.65705,1.65705,29600000.0
2007-07-04 18:10:00,1.65705,1.65705,1.65705,1.65705,800000.0
2007-07-04 18:11:00,1.6571,1.6571,1.65705,1.65705,55500000.0
2007-07-04 18:12:00,1.6568,1.65692,1.65625,1.65678,575999998.0
2007-07-04 18:13:00,1.65683,1.65693,1.6562,1.65691,619099989.0
2007-07-04 18:14:00,1.65678,1.657,1.65648,1.6568,162299998.0
2007-07-04 18:15:00,1.657,1.657,1.65674,1.65687,1559799985.0
2007-07-04 18:16:00,1.6572,1.6572,1.6572,1.6572,20800000.0
2007-07-04 18:17:00,1.6572,1.6572,1.6571,1.65715,102000000.0
2007-07-04 18:18:00,1.6571,1.6572,1.657,1.6572,247699998.0
2007-07-04 18:19:00,1.6572,1.6572,1.6572,1.6572,12800000.0
2007-07-04 18:20:00,1.65675,1.65681,1.65673,1.65676,271600000.0
2007-07-04 18:21:00,1.6572,1.6572,1.6572,1.6572,81600000.0
2007-07-04 18:22:00,1.6572,1.6572,1.6572,1.6572,9600000.0
2007-07-04 18:23:00,1.65692,1.65697,1.65664,1.6567,1059099997.0
2007-07-04 18:24:00,1.65701,1.65713,1.65694,1.65713,952700000.0
2007-07-04 18:25:00,1.6572,1.6572,1.6572,1.6572,36800000.0
2007-07-04 18:26:00,1.6573,1.6573,1.6572,1.6572,57600000.0
2007-07-04 18:27:00,1.6572,1.6572,1.6572,1.6572,33600000.0
2007-07-04 18:28:00,1.65715,1.6572,1.6571,1.65715,76000001.0
2007-07-04 18:29:00,1.6572,1.6572,1.6571,1.65715,165800004.0
2007-07-04 18:30:00,1.6571,1.6572,1.6571,1.65715,86900002.0
2007-07-04 18:31:00,1.6572,1.6572,1.657,1.657,384400000.0
2007-07-04 18:32:00,1.657,1.657,1.657,1.657,56199999.0
2007-07-04 18:33:00,1.657,1.657,1.65695,1.65695,278300000.0
2007-07-04 18:34:00,1.657,1.657,1.657,1.657,64200001.0
2007-07-04 18:35:00,1.657,1.65705,1.657,1.65705,427000006.0
2007-07-04 18:36:00,1.65705,1.65705,1.65705,1.65705,1600000.0
2007-07-04 18:37:00,1.65679,1.65691,1.65638,1.65652,562799995.0
2007-07-04 18:38:00,1.65673,1.65692,1.65648,1.65666,1278799986.0
2007-07-04 18:39:00,1.65695,1.65707,1.65651,1.65697,851599995.0
2007-07-04 18:40:00,1.657,1.65715,1.657,1.65705,119799998.0
2007-07-04 18:41:00,1.65668,1.65693,1.65668,1.6569,1841200004.0
2007-07-04 18:42:00,1.65705,1.65705,1.657,1.657,56999998.0
2007-07-04 18:43:00,1.65705,1.65705,1.65695,1.65695,78399998.0
2007-07-04 18:44:00,1.65695,1.65695,1.65695,1.65695,800000.0
2007-07-04 18:45:00,1.657,1.65705,1.657,1.65705,30299999.0
2007-07-04 18:46:00,1.65705,1.65705,1.657,1.65705,55300000.0
2007-07-04 18:47:00,1.65705,1.65705,1.657,1.65705,92300000.0
2007-07-04 18:48:00,1.657,1.65705,1.65695,1.657,400299999.0
2007-07-04 18:49:00,1.657,1.657,1.657,1.657,31800000.0
2007-07-04 18:50:00,1.657,1.657,1.657,1.657,18299999.0
2007-07-04 18:51:00,1.657,1.657,1.65685,1.65695,629000009.0
2007-07-04 18:52:00,1.65634,1.65683,1.65633,1.65663,710299995.0
2007-07-04 18:53:00,1.6566,1.65684,1.65654,1.65668,491799995.0
2007-07-04 18:54:00,1.6569,1.65695,1.6569,1.6569,127500001.0
2007-07-04 18:55:00,1.65695,1.65695,1.65695,1.65695,800000.0
2007-07-04 18:56:00,1.6569,1.6569,1.6566,1.6566,215499999.0
2007-07-04 18:57:00,1.6566,1.6566,1.6564,1.65655,248300004.0
2007-07-04 18:58:00,1.6565,1.6565,1.65645,1.65645,58299999.0
2007-07-04 18:59:00,1.6564,1.65645,1.6564,1.65645,45700002.0
2007-07-04 19:00:00,1.65645,1.65645,1.65645,1.65645,4000000.0
2007-07-04 19:01:00,1.65621,1.65634,1.65581,1.65606,136800000.0
2007-07-04 19:02:00,1.6565,1.6565,1.6565,1.6565,22400000.0
2007-07-04 19:03:00,1.6565,1.6565,1.65645,1.65645,2400000.0
2007-07-04 19:04:00,1.65645,1.65645,1.65645,1.65645,1600000.0
2007-07-04 19:05:00,1.65645,1.65645,1.65645,1.65645,2400000.0
2007-07-04 19:06:00,1.65645,1.65645,1.6564,1.6564,56999999.0
2007-07-04 19:07:00,1.6564,1.65645,1.6559,1.656,199300000.0
2007-07-04 19:08:00,1.656,1.65605,1.65595,1.656,266699998.0
2007-07-04 19:09:00,1.656,1.65605,1.656,1.65605,44599999.0
2007-07-04 19:10:00,1.65605,1.65605,1.65595,1.65595,146000002.0
2007-07-04 19:11:00,1.656,1.656,1.6559,1.656,202200002.0
2007-07-04 19:12:00,1.656,1.656,1.656,1.656,227199992.0
2007-07-04 19:13:00,1.656,1.65615,1.656,1.65605,117199998.0
2007-07-04 19:14:00,1.6561,1.6561,1.6559,1.6561,466400003.0
2007-07-04 19:15:00,1.6561,1.6561,1.6561,1.6561,28800000.0
2007-07-04 19:16:00,1.6561,1.6561,1.65595,1.65595,31900000.0
2007-07-04 19:17:00,1.65595,1.65595,1.65595,1.65595,4800000.0
2007-07-04 19:18:00,1.656,1.656,1.656,1.656,12900000.0
2007-07-04 19:19:00,1.656,1.656,1.6559,1.656,70200000.0
2007-07-04 19:20:00,1.656,1.6562,1.656,1.6561,308199998.0
2007-07-04 19:21:00,1.6561,1.6561,1.65605,1.65605,23200000.0
2007-07-04 19:22:00,1.6561,1.6562,1.6561,1.6561,193999998.0
2007-07-04 19:23:00,1.65625,1.6564,1.65625,1.6564,350599999.0
2007-07-04 19:24:00,1.6561,1.65623,1.65543,1.65589,1945999997.0
2007-07-04 19:25:00,1.65645,1.65645,1.65635,1.65635,67000002.0
2007-07-04 19:26:00,1.6564,1.6564,1.656,1.6562,275100002.0
2007-07-04 19:27:00,1.65609,1.65609,1.65543,1.65554,1176099995.0
2007-07-04 19:28:00,1.6562,1.65625,1.6561,1.6562,121400001.0
2007-07-04 19:29:00,1.65587,1.65612,1.65569,1.6561,1017200000.0
2007-07-04 19:30:00,1.65602,1.65618,1.65567,1.65567,1026000001.0
2007-07-04 19:31:00,1.6563,1.6564,1.65625,1.6563,137200000.0
2007-07-04 19:32:00,1.6563,1.6563,1.6562,1.6562,156300000.0
2007-07-04 19:33:00,1.6562,1.6562,1.656,1.6561,220100003.0
2007-07-04 19:34:00,1.65581,1.65592,1.65536,1.65572,107999999.0
2007-07-04 19:35:00,1.656,1.65603,1.65552,1.65591,110000000.0
2007-07-04 19:36:00,1.6561,1.6561,1.65605,1.65605,86400000.0
2007-07-04 19:37:00,1.65615,1.65625,1.65615,1.6562,45900001.0
2007-07-04 19:38:00,1.65625,1.6563,1.65625,1.6563,40600000.0
2007-07-04 19:39:00,1.6564,1.6564,1.6564,1.6564,12000000.0
2007-07-04 19:40:00,1.65602,1.65628,1.656,1.65628,428899999.0
2007-07-04 19:41:00,1.65631,1.65631,1.65613,1.6562,621400002.0
2007-07-04 19:42:00,1.6562,1.65632,1.65614,1.65614,779299999.0
2007-07-04 19:43:00,1.65621,1.65621,1.65581,1.65619,1362600005.0
2007-07-04 19:44:00,1.65635,1.65635,1.65635,1.65635,1600000.0
2007-07-04 19:45:00,1.65635,1.65635,1.65625,1.65635,360799988.0
2007-07-04 19:46:00,1.6563,1.65635,1.65625,1.65625,123499996.0
2007-07-04 19:47:00,1.6562,1.65625,1.6562,1.6562,78799996.0
2007-07-04 19:48:00,1.65625,1.65625,1.65625,1.65625,800000.0
2007-07-04 19:49:00,1.6562,1.65625,1.6562,1.65625,27699999.0
2007-07-04 19:50:00,1.65593,1.656,1.65538,1.65538,1298000005.0
2007-07-04 19:52:00,1.65603,1.65603,1.65545,1.65575,1125000004.0
2007-07-04 19:53:00,1.6562,1.65625,1.6562,1.65625,116499997.0
2007-07-04 19:54:00,1.65625,1.6563,1.65625,1.6563,4800000.0
2007-07-04 19:55:00,1.65618,1.65618,1.65578,1.6561,769999993.0
2007-07-04 19:56:00,1.6562,1.6563,1.6562,1.6562,211399996.0
2007-07-04 19:57:00,1.6563,1.6563,1.6562,1.6563,176500002.0
2007-07-04 19:58:00,1.6562,1.6563,1.6562,1.6562,178799999.0
2007-07-04 19:59:00,1.6562,1.6562,1.6561,1.65615,109300002.0
2007-07-04 20:00:00,1.65615,1.65635,1.65615,1.65635,19200000.0
2007-07-04 20:01:00,1.65588,1.65618,1.65588,1.65594,279600000.0
2007-07-04 20:02:00,1.65635,1.65635,1.6563,1.65635,134799996.0
2007-07-04 20:03:00,1.65635,1.65635,1.6563,1.65635,154699995.0
2007-07-04 20:04:00,1.65635,1.65635,1.6562,1.6562,138100001.0
2007-07-04 20:05:00,1.6562,1.6562,1.6562,1.6562,69400000.0
2007-07-04 20:06:00,1.6562,1.6562,1.6562,1.6562,138199999.0
2007-07-04 20:07:00,1.65607,1.65607,1.65577,1.65577,484000006.0
2007-07-04 20:08:00,1.6562,1.6562,1.6562,1.6562,276900001.0
2007-07-04 20:09:00,1.65612,1.65614,1.65582,1.65614,568700003.0
2007-07-04 20:10:00,1.6563,1.6563,1.65569,1.65569,828500000.0
2007-07-04 20:11:00,1.6562,1.6562,1.6562,1.6562,77100003.0
2007-07-04 20:12:00,1.6562,1.6562,1.6562,1.6562,77100003.0
2007-07-04 20:13:00,1.6562,1.6562,1.6562,1.6562,70800004.0
2007-07-04 20:14:00,1.6564,1.6564,1.6564,1.6564,353299996.0
2007-07-04 20:15:00,1.65607,1.65623,1.65603,1.6561,353299996.0
2007-07-04 20:16:00,1.6562,1.6562,1.6562,1.6562,35400002.0
2007-07-04 20:17:00,1.6562,1.6562,1.6562,1.6562,36500002.0
2007-07-04 20:18:00,1.65608,1.65608,1.65593,1.65602,69600001.0
2007-07-04 20:19:00,1.6562,1.6562,1.6562,1.6562,103000002.0
2007-07-04 20:20:00,1.65589,1.65589,1.65569,1.65576,98199998.0
2007-07-04 20:21:00,1.6562,1.6562,1.6561,1.6561,100299998.0
2007-07-04 20:22:00,1.65587,1.65601,1.65565,1.65591,465100005.0
2007-07-04 20:23:00,1.656,1.65605,1.65578,1.65605,1069600003.0
2007-07-04 20:24:00,1.6562,1.6562,1.65615,1.6562,171700001.0
2007-07-04 20:25:00,1.65582,1.65594,1.65579,1.6559,307800001.0
2007-07-04 20:26:00,1.65593,1.65593,1.65583,1.65584,189600001.0
2007-07-04 20:27:00,1.6562,1.6562,1.6562,1.6562,31800000.0
2007-07-04 20:28:00,1.65577,1.6561,1.65577,1.65605,8000000.0
2007-07-04 20:29:00,1.65615,1.65615,1.65615,1.65615,800000.0
2007-07-04 20:30:00,1.6562,1.6562,1.6562,1.6562,15900000.0
2007-07-04 20:31:00,1.65607,1.65607,1.65579,1.65584,81600000.0
2007-07-04 20:32:00,1.65609,1.65609,1.65547,1.65593,65999999.0
2007-07-04 20:33:00,1.65597,1.65604,1.65574,1.65574,53600000.0
2007-07-04 20:34:00,1.65608,1.65608,1.65605,1.65608,52800000.0
2007-07-04 20:35:00,1.65598,1.65608,1.6557,1.65585,120899998.0
2007-07-04 20:36:00,1.6562,1.6562,1.65615,1.65615,48500001.0
2007-07-04 20:37:00,1.65618,1.65618,1.65559,1.6557,70999998.0
2007-07-04 20:38:00,1.65602,1.65602,1.65564,1.65598,389299997.0
2007-07-04 20:39:00,1.6562,1.6562,1.65615,1.65615,69800002.0
2007-07-04 20:40:00,1.65556,1.65596,1.65556,1.65573,1093599994.0
2007-07-04 20:41:00,1.65587,1.65601,1.65544,1.65544,1453199998.0
2007-07-04 20:42:00,1.6562,1.6562,1.65615,1.65615,64400000.0
2007-07-04 20:43:00,1.65615,1.6562,1.65605,1.65605,314699999.0
2007-07-04 20:44:00,1.65583,1.65591,1.6557,1.65583,846999991.0
2007-07-04 20:45:00,1.65583,1.65585,1.65583,1.65585,390999991.0
2007-07-04 20:46:00,1.65604,1.65604,1.65582,1.65582,103199997.0
2007-07-04 20:47:00,1.65585,1.6559,1.65585,1.6559,187500000.0
2007-07-04 20:48:00,1.65592,1.65592,1.65571,1.65578,946399986.0
2007-07-04 20:49:00,1.65595,1.65597,1.65595,1.65595,557799992.0
2007-07-04 20:50:00,1.65588,1.65609,1.65579,1.65579,156499996.0
2007-07-04 20:51:00,1.65615,1.65615,1.65605,1.65605,70100001.0
2007-07-04 20:52:00,1.65603,1.65606,1.65585,1.65592,776700000.0
2007-07-04 20:53:00,1.65615,1.65615,1.65615,1.65615,1600000.0
2007-07-04 20:54:00,1.65574,1.65577,1.65539,1.65564,1667200006.0
2007-07-04 20:55:00,1.65615,1.65615,1.6561,1.6561,147699999.0
2007-07-04 20:56:00,1.6561,1.6561,1.6561,1.6561,51800000.0
2007-07-04 20:57:00,1.65533,1.65583,1.65533,1.65576,917700011.0
2007-07-04 20:58:00,1.65575,1.65579,1.65553,1.65579,158800001.0
2007-07-04 20:59:00,1.6561,1.6561,1.6561,1.6561,133900000.0
2007-07-04 21:00:00,1.65605,1.6561,1.656,1.65605,271199991.0
2007-07-04 21:01:00,1.65605,1.65605,1.656,1.656,188799991.0
2007-07-04 21:02:00,1.656,1.656,1.656,1.656,106600000.0
2007-07-04 21:03:00,1.65605,1.65605,1.65605,1.65605,800000.0
2007-07-04 21:04:00,1.656,1.656,1.65595,1.65595,50900001.0
2007-07-04 21:05:00,1.65553,1.65577,1.6555,1.65575,146100003.0
2007-07-04 21:06:00,1.65605,1.65605,1.656,1.656,35000000.0
2007-07-04 21:07:00,1.656,1.656,1.656,1.656,31800000.0
2007-07-04 21:08:00,1.656,1.656,1.6559,1.65595,174900002.0
2007-07-04 21:09:00,1.6557,1.6558,1.65545,1.6556,523999993.0
2007-07-04 21:10:00,1.65567,1.6557,1.65528,1.6557,139200000.0
2007-07-04 21:11:00,1.6556,1.65574,1.65542,1.65574,17100000.0
2007-07-04 21:12:00,1.65595,1.65595,1.65595,1.65595,800000.0
2007-07-04 21:13:00,1.65577,1.65577,1.65561,1.65561,622700026.0
2007-07-04 21:14:00,1.65605,1.65605,1.65605,1.65605,1600000.0
2007-07-04 21:15:00,1.65587,1.65587,1.65542,1.65563,329799998.0
2007-07-04 21:16:00,1.65574,1.65574,1.65536,1.65552,277599993.0
2007-07-04 21:17:00,1.656,1.65605,1.656,1.65605,62099999.0
2007-07-04 21:18:00,1.65591,1.65591,1.65529,1.65577,895500002.0
2007-07-04 21:19:00,1.65559,1.65564,1.65535,1.65555,202900000.0
2007-07-04 21:20:00,1.6554,1.65566,1.65529,1.65563,222500003.0
2007-07-04 21:21:00,1.65567,1.65576,1.65567,1.65572,192200000.0
2007-07-04 21:22:00,1.656,1.656,1.656,1.656,77199999.0
2007-07-04 21:23:00,1.6557,1.65578,1.65562,1.65571,590699998.0
2007-07-04 21:24:00,1.65564,1.65566,1.65557,1.65557,441100000.0
2007-07-04 21:25:00,1.65572,1.65574,1.65564,1.65565,287300000.0
2007-07-04 21:26:00,1.65565,1.65579,1.65565,1.65566,859000002.0
2007-07-04 21:27:00,1.65573,1.65587,1.65573,1.65587,91099999.0
2007-07-04 21:28:00,1.65577,1.65583,1.65529,1.65563,382199995.0
2007-07-04 21:29:00,1.65527,1.65582,1.65527,1.65537,356300001.0
2007-07-04 21:30:00,1.65595,1.65595,1.65595,1.65595,800000.0
2007-07-04 21:31:00,1.656,1.656,1.656,1.656,15900000.0
2007-07-04 21:32:00,1.656,1.656,1.65595,1.65595,16700000.0
2007-07-04 21:33:00,1.6557,1.6557,1.65568,1.6557,99200001.0
2007-07-04 21:34:00,1.65553,1.65567,1.65532,1.65547,183800002.0
2007-07-04 21:35:00,1.65524,1.65585,1.65514,1.65564,511700008.0
2007-07-04 21:36:00,1.65525,1.65571,1.65525,1.65565,481500006.0
2007-07-04 21:37:00,1.65569,1.65569,1.65507,1.6552,197900002.0
2007-07-04 21:38:00,1.65545,1.65567,1.65545,1.65567,174900003.0
2007-07-04 21:39:00,1.65595,1.65595,1.65595,1.65595,2400000.0
2007-07-04 21:40:00,1.65564,1.65581,1.65564,1.65571,44800000.0
2007-07-04 21:41:00,1.6557,1.6557,1.65568,1.6557,86500000.0
2007-07-04 21:42:00,1.65562,1.65588,1.65562,1.65574,60900000.0
2007-07-04 21:43:00,1.65605,1.65605,1.656,1.656,27100000.0
2007-07-04 21:44:00,1.65585,1.65585,1.65566,1.65581,178800001.0
2007-07-04 21:45:00,1.65572,1.65573,1.65544,1.65544,159100000.0
2007-07-04 21:46:00,1.65566,1.65566,1.65559,1.65559,95200001.0
2007-07-04 21:47:00,1.65572,1.65576,1.65562,1.65562,219800001.0
2007-07-04 21:48:00,1.656,1.656,1.656,1.656,26299999.0
2007-07-04 21:49:00,1.65585,1.65588,1.65573,1.65588,227500000.0
2007-07-04 21:50:00,1.65576,1.65581,1.6556,1.65567,122300001.0
2007-07-04 21:51:00,1.6556,1.65583,1.6556,1.65577,77500000.0
2007-07-04 21:52:00,1.656,1.656,1.656,1.656,24700001.0
2007-07-04 21:53:00,1.65584,1.6559,1.65568,1.65568,100000000.0
2007-07-04 21:54:00,1.6557,1.6557,1.65566,1.65567,88999997.0
2007-07-04 21:55:00,1.65572,1.65587,1.65572,1.65575,147499994.0
2007-07-04 21:56:00,1.656,1.656,1.656,1.656,46200000.0
2007-07-04 21:57:00,1.656,1.656,1.656,1.656,28000000.0
2007-07-04 21:58:00,1.65567,1.65567,1.65563,1.65563,27200000.0
2007-07-04 21:59:00,1.656,1.656,1.656,1.656,38200000.0
2007-07-04 22:00:00,1.656,1.656,1.656,1.656,25500000.0
2007-07-04 22:01:00,1.6559,1.65592,1.65583,1.6559,1202200008.0
2007-07-04 22:02:00,1.6561,1.6561,1.6561,1.6561,9600000.0
2007-07-04 22:03:00,1.6561,1.6561,1.6561,1.6561,9600000.0
2007-07-04 22:04:00,1.6561,1.6561,1.65595,1.65595,86899998.0
2007-07-04 22:05:00,1.6561,1.6561,1.656,1.656,24699999.0
2007-07-04 22:06:00,1.65567,1.65577,1.65538,1.6556,1898499998.0
2007-07-04 22:07:00,1.6561,1.6561,1.656,1.656,18300000.0
2007-07-04 22:08:00,1.656,1.6562,1.656,1.6562,31300001.0
2007-07-04 22:09:00,1.65588,1.65608,1.65587,1.65601,263500008.0
2007-07-04 22:10:00,1.6562,1.6562,1.6562,1.6562,2400000.0
2007-07-04 22:11:00,1.6562,1.6562,1.6561,1.6562,28700000.0
2007-07-04 22:12:00,1.6562,1.6562,1.6561,1.65615,279900001.0
2007-07-04 22:13:00,1.6562,1.6562,1.65615,1.65615,70099999.0
2007-07-04 22:14:00,1.65609,1.65609,1.65573,1.65608,453000004.0
2007-07-04 22:15:00,1.6561,1.6561,1.65607,1.65607,63099998.0
2007-07-04 22:16:00,1.65595,1.65611,1.65595,1.65601,164300003.0
2007-07-04 22:17:00,1.6562,1.6562,1.6562,1.6562,69199998.0
2007-07-04 22:18:00,1.6562,1.6562,1.6562,1.6562,57200000.0
2007-07-04 22:19:00,1.6558,1.656,1.65559,1.65559,572500008.0
2007-07-04 22:20:00,1.6562,1.6562,1.6561,1.6561,13000000.0
2007-07-04 22:21:00,1.6561,1.6561,1.6561,1.6561,5000000.0
2007-07-04 22:22:00,1.6561,1.6561,1.656,1.656,16200000.0
2007-07-04 22:23:00,1.65565,1.65573,1.65545,1.65567,233000000.0
2007-07-04 22:24:00,1.65573,1.65581,1.65564,1.65572,111900000.0
2007-07-04 22:25:00,1.65585,1.65586,1.65567,1.65571,315199996.0
2007-07-04 22:26:00,1.65584,1.65586,1.65536,1.65583,319800000.0
2007-07-04 22:27:00,1.65592,1.656,1.65579,1.65596,441700002.0
2007-07-04 22:28:00,1.65584,1.65584,1.65547,1.65547,242600001.0
2007-07-04 22:29:00,1.65572,1.65579,1.65572,1.65579,315899998.0
2007-07-04 22:30:00,1.65569,1.65582,1.65556,1.65556,185699998.0
2007-07-04 22:31:00,1.65572,1.65585,1.65571,1.65571,189699999.0
2007-07-04 22:32:00,1.656,1.656,1.656,1.656,2400000.0
2007-07-04 22:33:00,1.65556,1.65579,1.65511,1.65529,622899990.0
2007-07-04 22:34:00,1.656,1.656,1.6559,1.6559,20000000.0
2007-07-04 22:35:00,1.656,1.656,1.6559,1.656,40500000.0
2007-07-04 22:36:00,1.65514,1.65583,1.65514,1.6557,116700001.0
2007-07-04 22:37:00,1.65545,1.65569,1.65545,1.65569,348999993.0
2007-07-04 22:38:00,1.65529,1.65571,1.65529,1.65571,261000002.0
2007-07-04 22:39:00,1.65553,1.65584,1.65553,1.65574,82299999.0
2007-07-04 22:40:00,1.65568,1.65576,1.65556,1.65567,181999999.0
2007-07-04 22:41:00,1.6557,1.6557,1.6557,1.6557,49500000.0
2007-07-04 22:42:00,1.6559,1.6559,1.65565,1.65565,77499998.0
2007-07-04 22:43:00,1.65586,1.65586,1.65584,1.65584,28800001.0
2007-07-04 22:44:00,1.65573,1.65585,1.65566,1.65585,56000000.0
2007-07-04 22:45:00,1.65585,1.65585,1.65576,1.65578,30800000.0
2007-07-04 22:46:00,1.65557,1.65573,1.65557,1.65573,323300007.0
2007-07-04 22:47:00,1.65584,1.65584,1.65574,1.65574,55899999.0
2007-07-04 22:48:00,1.65546,1.65584,1.65535,1.65558,168599999.0
2007-07-04 22:49:00,1.65568,1.65575,1.65565,1.65565,292200002.0
2007-07-04 22:50:00,1.65577,1.65577,1.65543,1.65564,159600003.0
2007-07-04 22:51:00,1.65597,1.65597,1.65539,1.65547,374700005.0
2007-07-04 22:52:00,1.65573,1.65594,1.65561,1.65565,490600000.0
2007-07-04 22:53:00,1.65555,1.6558,1.65555,1.65555,578400000.0
2007-07-04 22:54:00,1.65548,1.65593,1.65548,1.65593,519400003.0
2007-07-04 22:55:00,1.656,1.656,1.656,1.656,16000000.0
2007-07-04 22:56:00,1.65539,1.6557,1.65539,1.65567,831800009.0
2007-07-04 22:57:00,1.656,1.656,1.656,1.656,6400000.0
2007-07-04 22:58:00,1.656,1.656,1.656,1.656,4800000.0
2007-07-04 22:59:00,1.656,1.656,1.6559,1.6559,22300000.0
2007-07-04 23:00:00,1.6559,1.6559,1.6559,1.6559,63700000.0
2007-07-04 23:01:00,1.6559,1.6559,1.6559,1.6559,39800000.0
2007-07-04 23:02:00,1.6559,1.656,1.6559,1.656,88500000.0
2007-07-04 23:03:00,1.656,1.6562,1.6559,1.656,270499998.0
2007-07-04 23:04:00,1.6561,1.6566,1.6561,1.6565,127600000.0
2007-07-04 23:05:00,1.6565,1.657,1.6565,1.657,212400000.0
2007-07-04 23:06:00,1.657,1.6571,1.6569,1.6569,525200001.0
2007-07-04 23:07:00,1.657,1.657,1.6569,1.6569,122699999.0
2007-07-04 23:08:00,1.657,1.657,1.6568,1.6568,227000000.0
2007-07-04 23:09:00,1.6568,1.6568,1.6568,1.6568,62700000.0
2007-07-04 23:10:00,1.65648,1.65648,1.6561,1.6561,298200006.0
2007-07-04 23:11:00,1.6568,1.6568,1.6568,1.6568,1800000.0
2007-07-04 23:12:00,1.6568,1.6568,1.6567,1.6568,12600000.0
2007-07-04 23:13:00,1.6568,1.6568,1.6567,1.6568,202400002.0
2007-07-04 23:14:00,1.65593,1.65645,1.65593,1.65634,1147699996.0
2007-07-04 23:15:00,1.6567,1.6567,1.6567,1.6567,27299999.0
2007-07-04 23:16:00,1.6567,1.6568,1.6567,1.6568,55199998.0
2007-07-04 23:17:00,1.6568,1.6568,1.6568,1.6568,6800000.0
2007-07-04 23:18:00,1.6568,1.6568,1.6568,1.6568,7400000.0
2007-07-04 23:19:00,1.6568,1.6568,1.6567,1.6567,22200000.0
2007-07-04 23:20:00,1.6567,1.6567,1.6567,1.6567,7200000.0
2007-07-04 23:21:00,1.65639,1.65639,1.65567,1.65574,1123699999.0
2007-07-04 23:22:00,1.6565,1.6565,1.6565,1.6565,1800000.0
2007-07-04 23:23:00,1.6567,1.6567,1.6565,1.6565,15600000.0
2007-07-04 23:24:00,1.6567,1.6567,1.6567,1.6567,2400000.0
2007-07-04 23:25:00,1.6565,1.6565,1.6565,1.6565,1800000.0
2007-07-04 23:26:00,1.6565,1.6567,1.6565,1.6566,68000000.0
2007-07-04 23:27:00,1.6567,1.6567,1.6567,1.6567,225500000.0
2007-07-04 23:28:00,1.6567,1.6567,1.6567,1.6567,28600000.0
2007-07-04 23:29:00,1.6567,1.6567,1.6567,1.6567,3600000.0
2007-07-04 23:30:00,1.6567,1.6567,1.6567,1.6567,153999998.0
2007-07-04 23:31:00,1.6567,1.6567,1.6567,1.6567,121300002.0
2007-07-04 23:32:00,1.65645,1.65664,1.65645,1.65654,64000000.0
2007-07-04 23:33:00,1.6566,1.6566,1.6566,1.6566,12000000.0
2007-07-04 23:34:00,1.6566,1.6566,1.6566,1.6566,23900000.0
2007-07-04 23:35:00,1.65644,1.65658,1.65629,1.65658,81399999.0
2007-07-04 23:36:00,1.65659,1.65659,1.6561,1.65633,271899997.0
2007-07-04 23:37:00,1.6566,1.6567,1.6566,1.6567,289600000.0
2007-07-04 23:38:00,1.65665,1.65665,1.65665,1.65665,45500000.0
2007-07-04 23:39:00,1.6567,1.6567,1.6567,1.6567,152300001.0
2007-07-04 23:40:00,1.6567,1.6567,1.6566,1.6566,30600000.0
2007-07-04 23:41:00,1.6566,1.6566,1.6566,1.6566,8400000.0
2007-07-04 23:42:00,1.6566,1.6566,1.6564,1.6564,67200000.0
2007-07-04 23:43:00,1.65608,1.65625,1.65608,1.65625,234699995.0
2007-07-04 23:44:00,1.65576,1.65612,1.65576,1.6561,220899995.0
2007-07-04 23:45:00,1.6564,1.6566,1.6562,1.6566,122600000.0
2007-07-04 23:46:00,1.65644,1.65644,1.65612,1.65644,965400004.0
2007-07-04 23:47:00,1.65594,1.65642,1.65594,1.65642,171099996.0
2007-07-04 23:48:00,1.65615,1.65652,1.65604,1.65604,331899995.0
2007-07-04 23:49:00,1.65655,1.65658,1.6564,1.65648,1580999994.0
2007-07-04 23:50:00,1.6566,1.6566,1.6566,1.6566,1800000.0
2007-07-04 23:51:00,1.6566,1.6566,1.6566,1.6566,1400000.0
2007-07-04 23:52:00,1.6566,1.6566,1.6566,1.6566,1800000.0
2007-07-04 23:53:00,1.6567,1.6567,1.6566,1.6566,6600000.0
2007-07-04 23:54:00,1.65633,1.65665,1.65591,1.65623,161900002.0
2007-07-04 23:55:00,1.65653,1.65654,1.65628,1.65646,711300002.0
2007-07-04 23:56:00,1.65613,1.65655,1.65613,1.6564,1969500005.0
2007-07-04 23:57:00,1.6565,1.6565,1.65645,1.65645,83800004.0
2007-07-04 23:58:00,1.65639,1.65643,1.65596,1.65596,1411200008.0
2007-07-04 23:59:00,1.65645,1.65658,1.65639,1.6564,1109700000.0
2007-07-05 00:00:00,1.6565,1.6565,1.6565,1.6565,41500000.0
2007-07-05 00:01:00,1.6568,1.6568,1.65603,1.65612,565500005.0
2007-07-05 00:02:00,1.65606,1.65654,1.65587,1.65587,431800002.0
2007-07-05 00:03:00,1.6565,1.6565,1.6565,1.6565,17600000.0
2007-07-05 00:04:00,1.6565,1.6571,1.6565,1.6569,690600000.0
2007-07-05 00:05:00,1.6569,1.6569,1.6567,1.6567,214400005.0
2007-07-05 00:06:00,1.6568,1.6568,1.6567,1.6568,73800002.0
2007-07-05 00:07:00,1.6568,1.6568,1.65675,1.6568,20000000.0
2007-07-05 00:08:00,1.6568,1.6568,1.65675,1.6568,121200000.0
2007-07-05 00:09:00,1.6568,1.6568,1.6568,1.6568,125800000.0
2007-07-05 00:10:00,1.6568,1.6568,1.65675,1.65675,205300000.0
2007-07-05 00:11:00,1.65605,1.65654,1.65605,1.65654,625800001.0
2007-07-05 00:12:00,1.6567,1.6567,1.65615,1.65615,414399995.0
2007-07-05 00:13:00,1.6568,1.6568,1.65675,1.6568,39800000.0
2007-07-05 00:14:00,1.6568,1.6568,1.65665,1.65665,52000000.0
2007-07-05 00:15:00,1.65675,1.65675,1.6567,1.6567,27200000.0
2007-07-05 00:16:00,1.65665,1.65665,1.6562,1.6563,438099998.0
2007-07-05 00:17:00,1.6564,1.6564,1.6563,1.6563,100600000.0
2007-07-05 00:18:00,1.65635,1.6565,1.65635,1.6565,128599998.0
2007-07-05 00:19:00,1.6565,1.6565,1.6565,1.6565,61399997.0
2007-07-05 00:20:00,1.6565,1.6565,1.65645,1.65645,115399997.0
2007-07-05 00:21:00,1.6565,1.6565,1.6565,1.6565,70200001.0
2007-07-05 00:22:00,1.6565,1.6565,1.65645,1.6565,174100000.0
2007-07-05 00:23:00,1.6565,1.6565,1.6565,1.6565,356200000.0
2007-07-05 00:24:00,1.6565,1.6565,1.65645,1.65645,137800001.0
2007-07-05 00:25:00,1.6565,1.6565,1.65645,1.6565,137100002.0
2007-07-05 00:26:00,1.65642,1.65642,1.65593,1.65641,250100001.0
2007-07-05 00:27:00,1.6565,1.6565,1.6565,1.6565,437599996.0
2007-07-05 00:28:00,1.6565,1.6565,1.6565,1.6565,403399999.0
2007-07-05 00:29:00,1.6565,1.6565,1.6565,1.6565,216800000.0
2007-07-05 00:30:00,1.6565,1.6565,1.6565,1.6565,76800000.0
2007-07-05 00:31:00,1.6565,1.6565,1.65645,1.6565,641599991.0
2007-07-05 00:32:00,1.6565,1.6565,1.65645,1.65645,172799999.0
2007-07-05 00:33:00,1.6565,1.6565,1.6565,1.6565,120000000.0
2007-07-05 00:34:00,1.6565,1.6565,1.65645,1.65645,156799999.0
2007-07-05 00:35:00,1.6565,1.6567,1.65645,1.6567,1132499998.0
2007-07-05 00:36:00,1.65675,1.6568,1.65675,1.6568,92000000.0
2007-07-05 00:37:00,1.65656,1.65664,1.65611,1.65658,329899995.0
2007-07-05 00:38:00,1.6568,1.6568,1.6568,1.6568,18400000.0
2007-07-05 00:39:00,1.65631,1.65653,1.65617,1.65653,172999997.0
2007-07-05 00:40:00,1.6568,1.6568,1.6568,1.6568,22400000.0
2007-07-05 00:41:00,1.65685,1.65685,1.65685,1.65685,1600000.0
2007-07-05 00:42:00,1.65671,1.65671,1.65607,1.65665,815300002.0
2007-07-05 00:43:00,1.65634,1.65671,1.65634,1.6567,2013799991.0
2007-07-05 00:44:00,1.65685,1.65685,1.65685,1.65685,4800000.0
2007-07-05 00:45:00,1.65685,1.65685,1.65685,1.65685,800000.0
2007-07-05 00:46:00,1.65678,1.65683,1.65623,1.65623,355899996.0
2007-07-05 00:47:00,1.6562,1.65655,1.65617,1.65617,129099994.0
2007-07-05 00:48:00,1.6568,1.65685,1.6568,1.65685,16800000.0
2007-07-05 00:49:00,1.65667,1.65673,1.65617,1.65617,194899999.0
2007-07-05 00:50:00,1.65685,1.6569,1.65685,1.65685,449099999.0
2007-07-05 00:51:00,1.6569,1.6569,1.6569,1.6569,84800000.0
2007-07-05 00:52:00,1.6569,1.6569,1.6569,1.6569,6400000.0
2007-07-05 00:53:00,1.6569,1.6569,1.6569,1.6569,10400000.0
2007-07-05 00:54:00,1.6569,1.6569,1.6569,1.6569,10400000.0
2007-07-05 00:55:00,1.6569,1.6569,1.6569,1.6569,6400000.0
2007-07-05 00:56:00,1.6569,1.65695,1.6569,1.65695,52800001.0
2007-07-05 00:57:00,1.65695,1.65695,1.65695,1.65695,2400000.0
2007-07-05 00:58:00,1.65695,1.65695,1.65695,1.65695,4800000.0
2007-07-05 00:59:00,1.6569,1.65695,1.6569,1.65695,87799996.0
2007-07-05 01:00:00,1.65695,1.65705,1.65695,1.657,111100000.0
2007-07-05 01:01:00,1.657,1.6571,1.6569,1.657,601199992.0
2007-07-05 01:02:00,1.6571,1.6571,1.6568,1.6569,830000003.0
2007-07-05 01:03:00,1.6569,1.6569,1.6568,1.6568,209999998.0
2007-07-05 01:04:00,1.6568,1.6568,1.6568,1.6568,83200000.0
2007-07-05 01:05:00,1.6568,1.6568,1.6567,1.6567,283599999.0
2007-07-05 01:06:00,1.6567,1.6567,1.6567,1.6567,31400000.0
2007-07-05 01:07:00,1.6567,1.6567,1.6563,1.6564,242999998.0
2007-07-05 01:08:00,1.6565,1.6565,1.6564,1.6565,250399999.0
2007-07-05 01:09:00,1.6565,1.6565,1.6565,1.6565,15800000.0
2007-07-05 01:10:00,1.6565,1.6565,1.6563,1.6564,270300000.0
2007-07-05 01:11:00,1.65635,1.6564,1.65635,1.65635,4800000.0
2007-07-05 01:12:00,1.65635,1.65635,1.6562,1.6563,330400000.0
2007-07-05 01:13:00,1.6563,1.6563,1.6563,1.6563,168000000.0
2007-07-05 01:14:00,1.6563,1.6563,1.6563,1.6563,60000000.0
2007-07-05 01:15:00,1.6563,1.6563,1.6563,1.6563,1600000.0
2007-07-05 01:16:00,1.6563,1.6563,1.6563,1.6563,8000000.0
2007-07-05 01:17:00,1.6563,1.6563,1.6563,1.6563,1600000.0
2007-07-05 01:18:00,1.6563,1.6563,1.65625,1.6563,5800000.0
2007-07-05 01:19:00,1.6563,1.6563,1.6563,1.6563,5700000.0
2007-07-05 01:20:00,1.6563,1.6563,1.65625,1.65625,28700000.0
2007-07-05 01:21:00,1.6563,1.6563,1.6563,1.6563,30400000.0
2007-07-05 01:22:00,1.6563,1.6563,1.6563,1.6563,3200000.0
2007-07-05 01:23:00,1.6563,1.6564,1.6563,1.6564,161900000.0
2007-07-05 01:24:00,1.65614,1.65618,1.65609,1.65609,197600000.0
2007-07-05 01:25:00,1.65625,1.65625,1.65589,1.65617,254300001.0
2007-07-05 01:26:00,1.6564,1.6564,1.6564,1.6564,27200000.0
2007-07-05 01:27:00,1.6564,1.6564,1.6564,1.6564,57600000.0
2007-07-05 01:28:00,1.65617,1.65625,1.65599,1.65599,67999999.0
2007-07-05 01:29:00,1.65621,1.65621,1.65605,1.6561,77600001.0
2007-07-05 01:30:00,1.6564,1.6564,1.6564,1.6564,24000000.0
2007-07-05 01:31:00,1.6564,1.6564,1.6564,1.6564,141600000.0
2007-07-05 01:32:00,1.65607,1.65618,1.65606,1.65606,34400000.0
2007-07-05 01:33:00,1.6564,1.6564,1.6564,1.6564,16000000.0
2007-07-05 01:34:00,1.6561,1.6561,1.65545,1.65545,78400000.0
2007-07-05 01:35:00,1.6564,1.6564,1.6564,1.6564,123200000.0
2007-07-05 01:36:00,1.6564,1.6564,1.6564,1.6564,80000000.0
2007-07-05 01:37:00,1.65603,1.65617,1.65603,1.65616,576199999.0
2007-07-05 01:38:00,1.6564,1.6564,1.6564,1.6564,59200000.0
2007-07-05 01:39:00,1.6564,1.6565,1.6564,1.6564,206100004.0
2007-07-05 01:40:00,1.6564,1.6564,1.6564,1.6564,301699996.0
2007-07-05 01:41:00,1.6564,1.6565,1.65635,1.6564,463700004.0
2007-07-05 01:42:00,1.6564,1.6564,1.6564,1.6564,733800010.0
2007-07-05 01:43:00,1.6564,1.6564,1.6564,1.6564,25700000.0
2007-07-05 01:44:00,1.6564,1.6564,1.6564,1.6564,13600000.0
2007-07-05 01:45:00,1.6564,1.6564,1.6563,1.6563,914800008.0
2007-07-05 01:46:00,1.6563,1.6563,1.6563,1.6563,927400002.0
2007-07-05 01:47:00,1.6563,1.6563,1.65625,1.6563,582700004.0
2007-07-05 01:48:00,1.6563,1.6563,1.6563,1.6563,688200001.0
2007-07-05 01:49:00,1.6563,1.6563,1.6563,1.6563,209799999.0
2007-07-05 01:50:00,1.6563,1.6563,1.65625,1.6563,520700000.0
2007-07-05 01:51:00,1.6563,1.6563,1.6563,1.6563,179500010.0
2007-07-05 01:52:00,1.6563,1.6563,1.6563,1.6563,664000035.0
2007-07-05 01:53:00,1.6563,1.6563,1.6563,1.6563,195000003.0
2007-07-05 01:54:00,1.6563,1.65635,1.6563,1.6563,832000010.0
2007-07-05 01:55:00,1.6563,1.6563,1.6563,1.6563,348800000.0
2007-07-05 01:56:00,1.65625,1.6563,1.6562,1.6562,163200001.0
2007-07-05 01:57:00,1.6562,1.6563,1.6562,1.6563,278600000.0
2007-07-05 01:58:00,1.65635,1.6564,1.6563,1.6563,484800009.0
2007-07-05 01:59:00,1.6563,1.6566,1.6563,1.6564,1088400008.0
2007-07-05 02:00:00,1.6566,1.6566,1.6564,1.6564,1033200001.0
2007-07-05 02:01:00,1.6563,1.6563,1.6563,1.6563,1033200001.0
2007-07-05 02:02:00,1.6563,1.6563,1.65625,1.6563,1020599986.0
2007-07-05 02:03:00,1.6563,1.65685,1.6563,1.6566,1463700012.0
2007-07-05 02:04:00,1.6566,1.6566,1.6566,1.6566,470099997.0
2007-07-05 02:05:00,1.6566,1.6566,1.65655,1.6566,857799981.0
2007-07-05 02:06:00,1.6566,1.6566,1.6566,1.6566,171900000.0
2007-07-05 02:07:00,1.6566,1.6566,1.6566,1.6566,18299999.0
2007-07-05 02:08:00,1.6566,1.6566,1.65655,1.6566,125600001.0
2007-07-05 02:09:00,1.6566,1.6566,1.6566,1.6566,47800000.0
2007-07-05 02:10:00,1.6566,1.6566,1.6566,1.6566,203099995.0
2007-07-05 02:11:00,1.6566,1.6566,1.6566,1.6566,359299995.0
2007-07-05 02:12:00,1.65604,1.65636,1.65586,1.65626,577499993.0
2007-07-05 02:13:00,1.6566,1.6566,1.6566,1.6566,27900000.0
2007-07-05 02:14:00,1.65641,1.65642,1.65617,1.65632,314200003.0
2007-07-05 02:15:00,1.65633,1.65633,1.65597,1.65597,41600000.0
2007-07-05 02:16:00,1.6566,1.6566,1.6566,1.6566,55800000.0
2007-07-05 02:17:00,1.65604,1.65634,1.65597,1.65632,282300002.0
2007-07-05 02:18:00,1.6566,1.6567,1.65655,1.65655,1708000008.0
2007-07-05 02:19:00,1.6566,1.6567,1.6566,1.6566,422500007.0
2007-07-05 02:20:00,1.6566,1.6566,1.65655,1.6566,625199998.0
2007-07-05 02:21:00,1.6567,1.6568,1.6565,1.6566,510699996.0
2007-07-05 02:22:00,1.6566,1.6566,1.65655,1.6566,510699996.0
2007-07-05 02:23:00,1.6566,1.6566,1.6566,1.6566,663400002.0
2007-07-05 02:24:00,1.6566,1.6566,1.65655,1.6566,557600002.0
2007-07-05 02:25:00,1.6566,1.6566,1.6566,1.6566,314599997.0
2007-07-05 02:26:00,1.6566,1.6566,1.6565,1.6566,523699995.0
2007-07-05 02:27:00,1.6566,1.6566,1.65635,1.6565,1273500007.0
2007-07-05 02:28:00,1.6564,1.6565,1.6564,1.6564,893600006.0
2007-07-05 02:29:00,1.6564,1.6564,1.65635,1.65635,315399997.0
2007-07-05 02:30:00,1.6564,1.6564,1.6564,1.6564,954099988.0
2007-07-05 02:31:00,1.6564,1.6564,1.65635,1.65635,774899980.0
2007-07-05 02:32:00,1.65635,1.6565,1.65635,1.6565,273700003.0
2007-07-05 02:33:00,1.65632,1.65642,1.65624,1.65637,479699994.0
2007-07-05 02:34:00,1.6565,1.6565,1.6564,1.6564,753799993.0
2007-07-05 02:35:00,1.6564,1.6564,1.65635,1.65635,1422400026.0
2007-07-05 02:36:00,1.6564,1.6564,1.65615,1.6564,650299997.0
2007-07-05 02:37:00,1.65587,1.65601,1.65587,1.65601,76000000.0
2007-07-05 02:38:00,1.6564,1.6564,1.6564,1.6564,3200000.0
2007-07-05 02:39:00,1.6564,1.6564,1.6564,1.6564,8000000.0
2007-07-05 02:40:00,1.6563,1.6563,1.6562,1.6563,576999999.0
2007-07-05 02:41:00,1.6563,1.6563,1.6563,1.6563,569600000.0
2007-07-05 02:42:00,1.65606,1.65606,1.65552,1.65568,98600001.0
2007-07-05 02:43:00,1.65613,1.65618,1.65583,1.65583,226399997.0
2007-07-05 02:44:00,1.6563,1.6564,1.65625,1.6564,563199991.0
2007-07-05 02:45:00,1.6565,1.6565,1.6564,1.6564,407299999.0
2007-07-05 02:46:00,1.6565,1.6565,1.6564,1.6565,407299999.0
2007-07-05 02:47:00,1.6565,1.6566,1.6564,1.6564,1291699988.0
2007-07-05 02:48:00,1.6565,1.6565,1.6563,1.6564,810799999.0
2007-07-05 02:49:00,1.6562,1.6563,1.6562,1.6563,810799999.0
2007-07-05 02:50:00,1.6563,1.6563,1.6562,1.6562,441400000.0
2007-07-05 02:51:00,1.6562,1.6562,1.656,1.6561,1371999999.0
2007-07-05 02:52:00,1.6561,1.6562,1.65575,1.65585,1601600000.0
2007-07-05 02:53:00,1.65585,1.6561,1.65585,1.6559,1994599992.0
2007-07-05 02:54:00,1.6559,1.6559,1.6558,1.6558,1410799998.0
2007-07-05 02:55:00,1.6557,1.656,1.6557,1.6559,1086699992.0
2007-07-05 02:56:00,1.6559,1.6561,1.6559,1.6561,902599985.0
2007-07-05 02:57:00,1.6561,1.6561,1.6561,1.6561,396199989.0
2007-07-05 02:58:00,1.65615,1.6562,1.65605,1.65605,382099995.0
2007-07-05 02:59:00,1.6561,1.6561,1.6561,1.6561,50300000.0
2007-07-05 03:00:00,1.6561,1.6561,1.6561,1.6561,60000000.0
2007-07-05 03:01:00,1.6561,1.6561,1.6561,1.6561,26400000.0
2007-07-05 03:02:00,1.6561,1.6561,1.65605,1.65605,552599984.0
2007-07-05 03:03:00,1.6561,1.6561,1.65595,1.65595,854799993.0
2007-07-05 03:04:00,1.656,1.65615,1.65585,1.65585,1326999985.0
2007-07-05 03:05:00,1.65585,1.6559,1.65585,1.6559,106499998.0
2007-07-05 03:06:00,1.6559,1.6559,1.6559,1.6559,11200000.0
2007-07-05 03:07:00,1.65549,1.65566,1.65549,1.65566,59899999.0
2007-07-05 03:08:00,1.6559,1.656,1.6559,1.6559,145600000.0
2007-07-05 03:09:00,1.656,1.656,1.65585,1.6559,353100001.0
2007-07-05 03:10:00,1.65585,1.6559,1.65585,1.65585,540000000.0
2007-07-05 03:11:00,1.6559,1.6559,1.6559,1.6559,68599998.0
2007-07-05 03:12:00,1.6559,1.6559,1.6559,1.6559,130899997.0
2007-07-05 03:13:00,1.6559,1.656,1.65585,1.656,92699998.0
2007-07-05 03:14:00,1.656,1.656,1.6559,1.6559,105300000.0
2007-07-05 03:15:00,1.6559,1.6559,1.65585,1.65585,170799999.0
2007-07-05 03:16:00,1.6559,1.6559,1.6559,1.6559,134700001.0
2007-07-05 03:17:00,1.6559,1.6559,1.6559,1.6559,345100005.0
2007-07-05 03:18:00,1.6559,1.6559,1.6559,1.6559,195300001.0
2007-07-05 03:19:00,1.65563,1.65569,1.6552,1.65569,88000000.0
2007-07-05 03:20:00,1.6559,1.6559,1.6559,1.6559,772999992.0
2007-07-05 03:21:00,1.6559,1.656,1.6559,1.656,560600000.0
2007-07-05 03:22:00,1.656,1.656,1.656,1.656,26400000.0
2007-07-05 03:23:00,1.65595,1.65595,1.6559,1.6559,548299993.0
2007-07-05 03:24:00,1.6559,1.6559,1.6559,1.6559,145399997.0
2007-07-05 03:25:00,1.6561,1.6561,1.656,1.656,72699999.0
2007-07-05 03:26:00,1.65595,1.6561,1.65595,1.6561,72699999.0
2007-07-05 03:27:00,1.6561,1.6562,1.6561,1.65615,774600019.0
2007-07-05 03:28:00,1.6562,1.6562,1.6562,1.6562,9600000.0
2007-07-05 03:29:00,1.6562,1.6562,1.6562,1.6562,5600000.0
2007-07-05 03:30:00,1.6561,1.6562,1.6561,1.65615,141400001.0
2007-07-05 03:31:00,1.6562,1.6562,1.656,1.6561,619999995.0
2007-07-05 03:32:00,1.6561,1.6561,1.6561,1.6561,127599998.0
2007-07-05 03:33:00,1.6561,1.6562,1.65605,1.65605,481499999.0
2007-07-05 03:34:00,1.6562,1.6562,1.6561,1.6562,959199994.0
2007-07-05 03:35:00,1.6563,1.6563,1.6562,1.6563,333100001.0
2007-07-05 03:36:00,1.6563,1.6564,1.6563,1.6564,290700006.0
2007-07-05 03:37:00,1.6564,1.6566,1.6563,1.6564,1205300007.0
2007-07-05 03:38:00,1.6564,1.6564,1.6564,1.6564,499400012.0
2007-07-05 03:39:00,1.6564,1.6564,1.6563,1.6564,522700007.0
2007-07-05 03:40:00,1.6564,1.6565,1.65625,1.65625,1291399997.0
2007-07-05 03:41:00,1.6563,1.6563,1.65625,1.6563,1048999991.0
2007-07-05 03:42:00,1.65612,1.65612,1.65593,1.65602,21600000.0
2007-07-05 03:43:00,1.65584,1.65605,1.65584,1.65605,7200000.0
2007-07-05 03:44:00,1.6563,1.6564,1.6563,1.6564,14400000.0
2007-07-05 03:45:00,1.6564,1.6564,1.6561,1.6563,1080199995.0
2007-07-05 03:46:00,1.6563,1.6563,1.6563,1.6563,684000000.0
2007-07-05 03:47:00,1.6563,1.6563,1.6563,1.6563,106899997.0
2007-07-05 03:48:00,1.65635,1.6564,1.6562,1.6563,551500004.0
2007-07-05 03:49:00,1.6563,1.6563,1.6562,1.6563,681299990.0
2007-07-05 03:50:00,1.6563,1.6563,1.6563,1.6563,457199991.0
2007-07-05 03:51:00,1.6563,1.6563,1.6563,1.6563,174799995.0
2007-07-05 03:52:00,1.6563,1.6563,1.65625,1.6563,383599995.0
2007-07-05 03:53:00,1.6563,1.6563,1.6563,1.6563,355199994.0
2007-07-05 03:54:00,1.6563,1.6565,1.6563,1.6565,81400000.0
2007-07-05 03:55:00,1.6565,1.6565,1.65625,1.6565,501499994.0
2007-07-05 03:56:00,1.6565,1.6565,1.6563,1.6563,973399984.0
2007-07-05 03:57:00,1.6563,1.6564,1.6562,1.6562,1559700008.0
2007-07-05 03:58:00,1.6562,1.6563,1.65615,1.6562,1105800010.0
2007-07-05 03:59:00,1.6562,1.6562,1.6562,1.6562,352200004.0
2007-07-05 04:00:00,1.6562,1.6562,1.6562,1.6562,736000000.0
2007-07-05 04:01:00,1.6562,1.6562,1.6562,1.6562,237600002.0
2007-07-05 04:02:00,1.6562,1.6562,1.6562,1.6562,272600002.0
2007-07-05 04:03:00,1.65588,1.65588,1.65564,1.65564,26400000.0
2007-07-05 04:04:00,1.6562,1.6563,1.6562,1.6562,431800003.0
2007-07-05 04:05:00,1.6562,1.6562,1.6561,1.6562,513299996.0
2007-07-05 04:06:00,1.6562,1.6562,1.6561,1.6562,1083199998.0
2007-07-05 04:07:00,1.6562,1.6562,1.6561,1.6562,278900005.0
2007-07-05 04:08:00,1.6562,1.6563,1.6561,1.6561,416099995.0
2007-07-05 04:09:00,1.6561,1.6562,1.6561,1.6562,221300002.0
2007-07-05 04:10:00,1.6562,1.6562,1.6562,1.6562,59000000.0
2007-07-05 04:11:00,1.65559,1.6558,1.65553,1.65553,137000000.0
2007-07-05 04:12:00,1.6562,1.6562,1.6561,1.6561,458800006.0
2007-07-05 04:13:00,1.6561,1.6561,1.6561,1.6561,198800004.0
2007-07-05 04:14:00,1.6561,1.6561,1.6561,1.6561,298200006.0
2007-07-05 04:15:00,1.6561,1.6562,1.6561,1.6561,253099995.0
2007-07-05 04:16:00,1.6561,1.6561,1.65595,1.656,253700001.0
2007-07-05 04:17:00,1.656,1.6561,1.65585,1.6561,727700004.0
2007-07-05 04:18:00,1.65583,1.65588,1.65552,1.65588,169700005.0
2007-07-05 04:19:00,1.6561,1.6562,1.6561,1.6561,236199998.0
2007-07-05 04:20:00,1.6561,1.6562,1.65605,1.6562,366599991.0
2007-07-05 04:21:00,1.6562,1.6563,1.65615,1.65615,194000003.0
2007-07-05 04:22:00,1.6562,1.6562,1.65615,1.65615,131500006.0
2007-07-05 04:23:00,1.65615,1.65615,1.65615,1.65615,12800000.0
2007-07-05 04:24:00,1.6562,1.6562,1.65605,1.6562,472599999.0
2007-07-05 04:25:00,1.6562,1.6562,1.6562,1.6562,4000000.0
2007-07-05 04:26:00,1.65595,1.656,1.65558,1.656,648699996.0
2007-07-05 04:27:00,1.6562,1.6562,1.6562,1.6562,27200000.0
2007-07-05 04:28:00,1.6562,1.6563,1.6562,1.6563,339900003.0
2007-07-05 04:29:00,1.6563,1.6563,1.65615,1.65615,56800000.0
2007-07-05 04:30:00,1.6562,1.6562,1.6562,1.6562,21600000.0
2007-07-05 04:31:00,1.6562,1.6562,1.6562,1.6562,33600000.0
2007-07-05 04:32:00,1.6563,1.6563,1.65615,1.6562,533199990.0
2007-07-05 04:33:00,1.6562,1.6563,1.6562,1.6563,1414599992.0
2007-07-05 04:34:00,1.6563,1.6563,1.6559,1.6561,1251499984.0
2007-07-05 04:35:00,1.65615,1.6562,1.6561,1.6562,166800003.0
2007-07-05 04:36:00,1.6562,1.6562,1.65605,1.6561,991300003.0
2007-07-05 04:37:00,1.65605,1.6561,1.65605,1.6561,240500003.0
2007-07-05 04:38:00,1.6561,1.6561,1.6561,1.6561,102400000.0
2007-07-05 04:39:00,1.65605,1.6561,1.6558,1.6561,500200004.0
2007-07-05 04:40:00,1.65605,1.65605,1.656,1.656,101400004.0
2007-07-05 04:41:00,1.656,1.6561,1.656,1.656,361700005.0
2007-07-05 04:42:00,1.656,1.65605,1.65595,1.656,277999998.0
2007-07-05 04:43:00,1.656,1.656,1.656,1.656,224000000.0
2007-07-05 04:44:00,1.656,1.656,1.656,1.656,100800000.0
2007-07-05 04:45:00,1.656,1.656,1.65595,1.656,71200000.0
2007-07-05 04:46:00,1.656,1.656,1.65575,1.6558,672300000.0
2007-07-05 04:47:00,1.65554,1.65554,1.655,1.6552,207600000.0
2007-07-05 04:48:00,1.6558,1.65585,1.6558,1.65585,158400002.0
2007-07-05 04:49:00,1.6559,1.6559,1.6558,1.6559,615600004.0
2007-07-05 04:50:00,1.6559,1.656,1.6557,1.656,373399999.0
2007-07-05 04:51:00,1.656,1.656,1.65575,1.6558,698899999.0
2007-07-05 04:52:00,1.6558,1.65595,1.6558,1.6558,512000015.0
2007-07-05 04:53:00,1.65575,1.6558,1.65575,1.6558,208699999.0
2007-07-05 04:54:00,1.6558,1.6558,1.6558,1.6558,586400003.0
2007-07-05 04:55:00,1.6558,1.6559,1.6558,1.6559,483799999.0
2007-07-05 04:56:00,1.6559,1.656,1.6559,1.6559,191200001.0
2007-07-05 04:57:00,1.656,1.6567,1.65595,1.6564,1079900000.0
2007-07-05 04:58:00,1.6564,1.6564,1.65625,1.6564,400899998.0
2007-07-05 04:59:00,1.6564,1.6565,1.65635,1.65635,645000000.0
2007-07-05 05:00:00,1.6564,1.6565,1.65625,1.6565,167299999.0
2007-07-05 05:01:00,1.65645,1.65645,1.6563,1.6564,206400000.0
2007-07-05 05:02:00,1.6564,1.6564,1.6563,1.6563,94400000.0
2007-07-05 05:03:00,1.65603,1.65626,1.65602,1.65607,338999993.0
2007-07-05 05:04:00,1.6563,1.6563,1.6563,1.6563,82400000.0
2007-07-05 05:05:00,1.6563,1.6563,1.6563,1.6563,11200000.0
2007-07-05 05:06:00,1.6563,1.6563,1.6563,1.6563,30500000.0
2007-07-05 05:07:00,1.6563,1.6563,1.65625,1.65625,14600000.0
2007-07-05 05:08:00,1.65555,1.65587,1.6554,1.65544,61300001.0
2007-07-05 05:09:00,1.65568,1.65607,1.65568,1.65607,26400000.0
2007-07-05 05:10:00,1.6563,1.6563,1.65625,1.6563,67300000.0
2007-07-05 05:11:00,1.65571,1.65597,1.65571,1.65572,56700000.0
2007-07-05 05:12:00,1.6563,1.6563,1.6562,1.6562,287899996.0
2007-07-05 05:13:00,1.6562,1.6562,1.65605,1.65605,342700000.0
2007-07-05 05:14:00,1.6562,1.65625,1.656,1.6561,398799997.0
2007-07-05 05:15:00,1.6561,1.6561,1.6561,1.6561,544900001.0
2007-07-05 05:16:00,1.6561,1.6561,1.6561,1.6561,113400002.0
2007-07-05 05:17:00,1.6561,1.6563,1.6561,1.6563,271600003.0
2007-07-05 05:18:00,1.6563,1.6563,1.65605,1.65605,136600001.0
2007-07-05 05:19:00,1.65592,1.65605,1.65584,1.65605,16800000.0
2007-07-05 05:20:00,1.6561,1.6562,1.656,1.6562,751099999.0
2007-07-05 05:21:00,1.6562,1.6562,1.6562,1.6562,218400000.0
2007-07-05 05:22:00,1.65576,1.65598,1.6554,1.65593,570999993.0
2007-07-05 05:23:00,1.6562,1.6562,1.6562,1.6562,151499995.0
2007-07-05 05:24:00,1.6562,1.6563,1.65615,1.6563,268100000.0
2007-07-05 05:25:00,1.6562,1.6562,1.6562,1.6562,90299999.0
2007-07-05 05:26:00,1.6562,1.6563,1.6562,1.6563,137999996.0
2007-07-05 05:27:00,1.6563,1.6563,1.65615,1.6562,130300002.0
2007-07-05 05:28:00,1.6562,1.6562,1.65615,1.6562,886899985.0
2007-07-05 05:29:00,1.6562,1.6563,1.6562,1.6562,238600001.0
2007-07-05 05:30:00,1.6562,1.6562,1.6562,1.6562,28700001.0
2007-07-05 05:31:00,1.6562,1.6562,1.65615,1.65615,174699998.0
2007-07-05 05:32:00,1.6562,1.6562,1.6562,1.6562,57400002.0
2007-07-05 05:33:00,1.65583,1.65604,1.65583,1.65603,487599997.0
2007-07-05 05:34:00,1.6562,1.6562,1.6562,1.6562,204600001.0
2007-07-05 05:35:00,1.65592,1.65623,1.6556,1.65623,152800000.0
2007-07-05 05:36:00,1.6562,1.6562,1.6562,1.6562,571299995.0
2007-07-05 05:37:00,1.6562,1.6562,1.65615,1.6562,395799998.0
2007-07-05 05:38:00,1.65589,1.65613,1.65579,1.65579,428899996.0
2007-07-05 05:39:00,1.6562,1.6562,1.6562,1.6562,218800000.0
2007-07-05 05:40:00,1.6562,1.6562,1.6562,1.6562,233099998.0
2007-07-05 05:41:00,1.6559,1.6559,1.6559,1.6559,36800000.0
2007-07-05 05:42:00,1.6562,1.6562,1.6562,1.6562,907400001.0
2007-07-05 05:43:00,1.6559,1.6559,1.6559,1.6559,50400000.0
2007-07-05 05:44:00,1.65589,1.65606,1.65575,1.65606,510400000.0
2007-07-05 05:45:00,1.6562,1.6562,1.6562,1.6562,205799994.0
2007-07-05 05:46:00,1.6562,1.6562,1.6562,1.6562,205799994.0
2007-07-05 05:47:00,1.65587,1.65595,1.65578,1.65583,502599997.0
2007-07-05 05:48:00,1.6562,1.6562,1.6562,1.6562,98899997.0
2007-07-05 05:49:00,1.6562,1.6562,1.65615,1.6562,515000002.0
2007-07-05 05:50:00,1.65584,1.65603,1.65584,1.65603,598899993.0
2007-07-05 05:51:00,1.6562,1.6562,1.6562,1.6562,47900002.0
2007-07-05 05:52:00,1.6562,1.6562,1.6562,1.6562,1007100042.0
2007-07-05 05:53:00,1.6562,1.6562,1.6562,1.6562,47900002.0
2007-07-05 05:54:00,1.6562,1.6562,1.6562,1.6562,47900002.0
2007-07-05 05:55:00,1.6562,1.6562,1.6562,1.6562,787200006.0
2007-07-05 05:56:00,1.6562,1.6563,1.6562,1.6562,508099998.0
2007-07-05 05:57:00,1.6562,1.6562,1.6562,1.6562,141300004.0
2007-07-05 05:58:00,1.6562,1.6563,1.6562,1.6563,240000000.0
2007-07-05 05:59:00,1.6563,1.6563,1.65625,1.65625,212699996.0
2007-07-05 06:00:00,1.6563,1.6563,1.6563,1.6563,26299999.0
2007-07-05 06:01:00,1.6563,1.6564,1.6563,1.6564,112699997.0
2007-07-05 06:02:00,1.6564,1.6565,1.6563,1.6564,747600006.0
2007-07-05 06:03:00,1.6565,1.6565,1.65645,1.65645,420999998.0
2007-07-05 06:04:00,1.6565,1.6565,1.6565,1.6565,407399991.0
2007-07-05 06:05:00,1.6565,1.6565,1.6565,1.6565,73199996.0
2007-07-05 06:06:00,1.6565,1.6565,1.65645,1.65645,325199991.0
2007-07-05 06:07:00,1.6565,1.6565,1.6565,1.6565,54199999.0
2007-07-05 06:08:00,1.6565,1.6565,1.6565,1.6565,110699997.0
2007-07-05 06:09:00,1.6565,1.6565,1.6565,1.6565,159299995.0
2007-07-05 06:10:00,1.65625,1.65625,1.65581,1.65623,244200001.0
2007-07-05 06:11:00,1.6565,1.6565,1.6563,1.6564,59900000.0
2007-07-05 06:12:00,1.6563,1.6564,1.6563,1.65635,207899999.0
2007-07-05 06:13:00,1.6564,1.6564,1.6564,1.6564,12000000.0
2007-07-05 06:14:00,1.6564,1.6564,1.6562,1.6563,710999991.0
2007-07-05 06:15:00,1.6563,1.6565,1.6562,1.6563,1414899989.0
2007-07-05 06:16:00,1.6563,1.6564,1.6563,1.6564,160499999.0
2007-07-05 06:17:00,1.6564,1.6564,1.6564,1.6564,83000000.0
2007-07-05 06:18:00,1.6564,1.6564,1.6564,1.6564,84599998.0
2007-07-05 06:19:00,1.6564,1.6564,1.6564,1.6564,605400000.0
2007-07-05 06:20:00,1.6564,1.6564,1.6564,1.6564,222500005.0
2007-07-05 06:21:00,1.65592,1.65629,1.65581,1.65588,555299993.0
2007-07-05 06:22:00,1.6564,1.6564,1.6564,1.6564,439499995.0
2007-07-05 06:23:00,1.6564,1.6564,1.6564,1.6564,272600008.0
2007-07-05 06:24:00,1.6564,1.6564,1.65635,1.65635,47000000.0
2007-07-05 06:25:00,1.6564,1.6564,1.6564,1.6564,41400002.0
2007-07-05 06:26:00,1.65594,1.65622,1.65594,1.65619,620699993.0
2007-07-05 06:27:00,1.6564,1.6564,1.6563,1.6564,542800004.0
2007-07-05 06:28:00,1.6564,1.6564,1.6564,1.6564,458200006.0
2007-07-05 06:29:00,1.6564,1.6564,1.6564,1.6564,672500005.0
2007-07-05 06:30:00,1.6564,1.6564,1.6564,1.6564,285800004.0
2007-07-05 06:31:00,1.6564,1.6564,1.6564,1.6564,773000009.0
2007-07-05 06:32:00,1.6564,1.6564,1.6564,1.6564,308799999.0
2007-07-05 06:33:00,1.6564,1.6564,1.6564,1.6564,889000010.0
2007-07-05 06:34:00,1.6564,1.6564,1.6564,1.6564,357499995.0
2007-07-05 06:35:00,1.6564,1.6564,1.65635,1.65635,759499983.0
2007-07-05 06:36:00,1.6564,1.6564,1.6564,1.6564,351300009.0
2007-07-05 06:37:00,1.6564,1.6564,1.6564,1.6564,220300004.0
2007-07-05 06:38:00,1.65615,1.65635,1.65599,1.65629,44300000.0
2007-07-05 06:39:00,1.65618,1.65638,1.65604,1.65638,104700000.0
2007-07-05 06:40:00,1.6564,1.6564,1.6564,1.6564,132500000.0
2007-07-05 06:41:00,1.6564,1.6564,1.6564,1.6564,95800004.0
2007-07-05 06:42:00,1.6564,1.6564,1.6564,1.6564,95800004.0
2007-07-05 06:43:00,1.6564,1.6564,1.6564,1.6564,146800002.0
2007-07-05 06:44:00,1.65624,1.65624,1.65564,1.6559,97499998.0
2007-07-05 06:45:00,1.65571,1.65613,1.65571,1.65608,604999998.0
2007-07-05 06:46:00,1.6564,1.6564,1.65635,1.65635,216400000.0
2007-07-05 06:47:00,1.65585,1.65616,1.6558,1.65598,170100003.0
2007-07-05 06:48:00,1.6564,1.6564,1.65635,1.65635,96600003.0
2007-07-05 06:49:00,1.6562,1.65631,1.65603,1.65624,87600000.0
2007-07-05 06:50:00,1.6564,1.6564,1.65635,1.65635,100500003.0
2007-07-05 06:51:00,1.6564,1.6564,1.6564,1.6564,47900002.0
2007-07-05 06:52:00,1.65624,1.65631,1.65581,1.65631,122899996.0
2007-07-05 06:53:00,1.6562,1.65632,1.65608,1.65617,22400000.0
2007-07-05 06:54:00,1.6564,1.6564,1.6564,1.6564,217900004.0
2007-07-05 06:55:00,1.65622,1.65622,1.65605,1.65621,96600002.0
2007-07-05 06:56:00,1.65617,1.65617,1.65607,1.65617,32700000.0
2007-07-05 06:57:00,1.65618,1.65618,1.65612,1.65612,16300000.0
2007-07-05 06:58:00,1.6564,1.6565,1.6564,1.6564,96100000.0
2007-07-05 06:59:00,1.6564,1.6564,1.6564,1.6564,27200000.0
2007-07-05 07:00:00,1.6564,1.6564,1.6563,1.6564,519799985.0
2007-07-05 07:01:00,1.6564,1.6565,1.65635,1.6564,585300003.0
2007-07-05 07:02:00,1.6564,1.6564,1.6563,1.6564,204299997.0
2007-07-05 07:03:00,1.6564,1.6564,1.6563,1.65635,580099996.0
2007-07-05 07:04:00,1.65635,1.65635,1.6563,1.6563,110199998.0
2007-07-05 07:05:00,1.6563,1.65635,1.6563,1.6563,111799998.0
2007-07-05 07:06:00,1.6563,1.6564,1.6563,1.6564,683000004.0
2007-07-05 07:07:00,1.6564,1.6564,1.6564,1.6564,13600000.0
2007-07-05 07:08:00,1.6564,1.6565,1.6564,1.6565,45600001.0
2007-07-05 07:09:00,1.65625,1.65638,1.65602,1.65627,1733200002.0
2007-07-05 07:10:00,1.6565,1.6566,1.65635,1.6565,1250699983.0
2007-07-05 07:11:00,1.6566,1.6567,1.6566,1.65665,104000002.0
2007-07-05 07:12:00,1.6567,1.6567,1.6566,1.6567,339200001.0
2007-07-05 07:13:00,1.6567,1.6567,1.6566,1.65665,242400000.0
2007-07-05 07:14:00,1.6567,1.6567,1.6566,1.6566,1114100011.0
2007-07-05 07:15:00,1.6566,1.6566,1.6564,1.65645,623700002.0
2007-07-05 07:16:00,1.6565,1.6565,1.6563,1.65635,965600004.0
2007-07-05 07:17:00,1.6564,1.6564,1.6564,1.6564,573999995.0
2007-07-05 07:18:00,1.6564,1.6566,1.6564,1.6566,574099999.0
2007-07-05 07:19:00,1.6566,1.6566,1.6566,1.6566,29600000.0
2007-07-05 07:20:00,1.6566,1.6567,1.6565,1.6565,318600001.0
2007-07-05 07:21:00,1.6565,1.6565,1.6565,1.6565,42400000.0
2007-07-05 07:22:00,1.6565,1.6565,1.6564,1.6564,104800000.0
2007-07-05 07:23:00,1.6564,1.6564,1.6563,1.6563,417499998.0
2007-07-05 07:24:00,1.6564,1.6564,1.6564,1.6564,143200000.0
2007-07-05 07:25:00,1.6564,1.6564,1.65635,1.65635,113100000.0
2007-07-05 07:26:00,1.6563,1.6564,1.6563,1.6564,352599997.0
2007-07-05 07:27:00,1.6564,1.6565,1.6564,1.6564,388099997.0
2007-07-05 07:28:00,1.6564,1.6564,1.6564,1.6564,264200000.0
2007-07-05 07:29:00,1.6564,1.6564,1.65635,1.65635,82099999.0
2007-07-05 07:30:00,1.6564,1.6564,1.6564,1.6564,92399998.0
2007-07-05 07:31:00,1.6564,1.6564,1.6564,1.6564,109199998.0
2007-07-05 07:32:00,1.6564,1.6564,1.6564,1.6564,9600000.0
2007-07-05 07:33:00,1.6564,1.6564,1.65635,1.65635,18400000.0
2007-07-05 07:34:00,1.6563,1.6563,1.65625,1.6563,344199997.0
2007-07-05 07:35:00,1.6563,1.6563,1.6562,1.65625,833999992.0
2007-07-05 07:36:00,1.65625,1.6563,1.65615,1.6563,245399998.0
2007-07-05 07:37:00,1.65635,1.6564,1.6563,1.6563,466400002.0
2007-07-05 07:38:00,1.6563,1.6563,1.6563,1.6563,72800000.0
2007-07-05 07:39:00,1.6563,1.6563,1.6562,1.65625,1468399999.0
2007-07-05 07:40:00,1.6563,1.6563,1.6562,1.6562,1105899999.0
2007-07-05 07:41:00,1.6562,1.6562,1.6562,1.6562,19200000.0
2007-07-05 07:42:00,1.6562,1.6562,1.65615,1.65615,33600000.0
2007-07-05 07:43:00,1.6562,1.6562,1.65615,1.6562,218799998.0
2007-07-05 07:44:00,1.6562,1.6565,1.6562,1.6564,1711800005.0
2007-07-05 07:45:00,1.6564,1.6566,1.6564,1.6564,323200000.0
2007-07-05 07:46:00,1.6564,1.6564,1.65625,1.6563,635199997.0
2007-07-05 07:47:00,1.6563,1.6563,1.65615,1.65615,234800002.0
2007-07-05 07:48:00,1.6562,1.6562,1.6562,1.6562,37600000.0
2007-07-05 07:49:00,1.6562,1.6562,1.6561,1.6561,237599999.0
2007-07-05 07:50:00,1.6561,1.6561,1.656,1.6561,767700001.0
2007-07-05 07:51:00,1.6561,1.6561,1.6559,1.656,722999994.0
2007-07-05 07:52:00,1.656,1.656,1.65555,1.6557,1232400012.0
2007-07-05 07:53:00,1.6557,1.6561,1.65555,1.6559,1421999991.0
2007-07-05 07:54:00,1.65585,1.6561,1.65575,1.656,749599991.0
2007-07-05 07:55:00,1.656,1.656,1.65595,1.65595,16300000.0
2007-07-05 07:56:00,1.656,1.656,1.656,1.656,125500001.0
2007-07-05 07:57:00,1.656,1.656,1.656,1.656,68799999.0
2007-07-05 07:58:00,1.656,1.656,1.65595,1.65595,466300000.0
2007-07-05 07:59:00,1.656,1.656,1.65595,1.656,492899995.0
2007-07-05 08:00:00,1.656,1.6561,1.6559,1.6561,278400002.0
2007-07-05 08:01:00,1.656,1.6561,1.656,1.6561,281599999.0
2007-07-05 08:02:00,1.6561,1.6563,1.6561,1.6562,829000000.0
2007-07-05 08:03:00,1.65625,1.6563,1.6562,1.6562,96800001.0
2007-07-05 08:04:00,1.6562,1.6562,1.6562,1.6562,191200002.0
2007-07-05 08:05:00,1.6561,1.6562,1.656,1.6562,553500005.0
2007-07-05 08:06:00,1.6562,1.6562,1.6562,1.6562,15200000.0
2007-07-05 08:07:00,1.6562,1.6563,1.65615,1.65625,81900000.0
2007-07-05 08:08:00,1.6563,1.6563,1.65625,1.6563,337699994.0
2007-07-05 08:09:00,1.6563,1.6563,1.6563,1.6563,156300000.0
2007-07-05 08:10:00,1.6563,1.6563,1.6561,1.6562,1080699999.0
2007-07-05 08:11:00,1.6562,1.6563,1.6561,1.65625,812100002.0
2007-07-05 08:12:00,1.6562,1.6563,1.6561,1.6563,469499996.0
2007-07-05 08:13:00,1.6563,1.6563,1.65615,1.6562,238400000.0
2007-07-05 08:14:00,1.6562,1.6563,1.65615,1.6563,504300004.0
2007-07-05 08:15:00,1.6563,1.6564,1.65625,1.65635,554600001.0
2007-07-05 08:16:00,1.65635,1.6564,1.6563,1.65635,179200000.0
2007-07-05 08:17:00,1.6564,1.6565,1.6564,1.6564,718400000.0
2007-07-05 08:18:00,1.6564,1.6565,1.6561,1.65615,1289000017.0
2007-07-05 08:19:00,1.65615,1.6564,1.65615,1.6564,608500001.0
2007-07-05 08:20:00,1.6563,1.6564,1.65615,1.6563,1331500001.0
2007-07-05 08:21:00,1.6563,1.6563,1.656,1.656,422099999.0
2007-07-05 08:22:00,1.656,1.6562,1.656,1.6562,1234899997.0
2007-07-05 08:23:00,1.65615,1.6562,1.65615,1.6562,59200000.0
2007-07-05 08:24:00,1.65615,1.6562,1.656,1.6561,924800007.0
2007-07-05 08:26:00,1.6561,1.6561,1.6561,1.6561,290400007.0
2007-07-05 08:27:00,1.6562,1.6566,1.6562,1.6564,1344099995.0
2007-07-05 08:28:00,1.6564,1.65665,1.6564,1.6566,1613099991.0
2007-07-05 08:29:00,1.6566,1.657,1.65645,1.6568,1564600009.0
2007-07-05 08:30:00,1.6568,1.6568,1.6564,1.65655,341699997.0
2007-07-05 08:31:00,1.65655,1.6566,1.6561,1.6564,843700001.0
2007-07-05 08:32:00,1.65655,1.6566,1.65635,1.65645,1390600004.0
2007-07-05 08:33:00,1.6564,1.6565,1.6564,1.6564,218600005.0
2007-07-05 08:34:00,1.65635,1.6565,1.65635,1.6564,788500012.0
2007-07-05 08:35:00,1.6564,1.6564,1.6562,1.6562,187999998.0
2007-07-05 08:36:00,1.6562,1.6562,1.6562,1.6562,293900000.0
2007-07-05 08:37:00,1.6562,1.65625,1.6562,1.6562,343700000.0
2007-07-05 08:38:00,1.6562,1.6562,1.6562,1.6562,470499997.0
2007-07-05 08:39:00,1.6562,1.6563,1.65615,1.6562,557899997.0
2007-07-05 08:40:00,1.6562,1.6562,1.65615,1.65615,153000000.0
2007-07-05 08:41:00,1.6561,1.6562,1.6561,1.65615,444699997.0
2007-07-05 08:42:00,1.65615,1.65625,1.6561,1.65615,564999997.0
2007-07-05 08:43:00,1.6562,1.65625,1.65615,1.65615,560099998.0
2007-07-05 08:44:00,1.65615,1.6563,1.65615,1.65625,604899997.0
2007-07-05 08:45:00,1.6562,1.6563,1.6562,1.6562,297599996.0
2007-07-05 08:46:00,1.6562,1.6564,1.6562,1.65625,622700003.0
2007-07-05 08:47:00,1.6562,1.6563,1.656,1.65605,780600011.0
2007-07-05 08:48:00,1.6561,1.6562,1.65595,1.656,1712800010.0
2007-07-05 08:49:00,1.6561,1.6561,1.65595,1.6561,707199996.0
2007-07-05 08:50:00,1.656,1.6563,1.656,1.6562,790700000.0
2007-07-05 08:51:00,1.656,1.6561,1.6558,1.6559,274899994.0
2007-07-05 08:52:00,1.65585,1.6559,1.6557,1.6558,274899994.0
2007-07-05 08:53:00,1.6558,1.6559,1.65565,1.65575,1590000020.0
2007-07-05 08:54:00,1.6558,1.6561,1.6558,1.656,1615900029.0
2007-07-05 08:55:00,1.656,1.656,1.6559,1.6559,1288599997.0
2007-07-05 08:56:00,1.6559,1.6559,1.6558,1.6559,405599992.0
2007-07-05 08:57:00,1.6559,1.6559,1.6557,1.6557,818300004.0
2007-07-05 08:58:00,1.6557,1.6559,1.65565,1.6558,1745299985.0
2007-07-05 08:59:00,1.6558,1.6558,1.6558,1.6558,2035200067.0
2007-07-05 09:00:00,1.6558,1.6558,1.6557,1.6557,763300000.0
2007-07-05 09:01:00,1.6558,1.6559,1.6558,1.6558,1884800009.0
2007-07-05 09:02:00,1.6558,1.656,1.65575,1.6559,1884800009.0
2007-07-05 09:03:00,1.656,1.6561,1.6559,1.6559,526300007.0
2007-07-05 09:04:00,1.6559,1.6559,1.6557,1.6557,526300007.0
2007-07-05 09:05:00,1.6557,1.6559,1.65565,1.6557,713100006.0
2007-07-05 09:06:00,1.6557,1.6557,1.65565,1.6557,137400002.0
2007-07-05 09:07:00,1.6557,1.6557,1.6557,1.6557,43200000.0
2007-07-05 09:08:00,1.6557,1.6557,1.65555,1.65565,453499997.0
2007-07-05 09:09:00,1.65565,1.6557,1.65565,1.6557,178600000.0
2007-07-05 09:10:00,1.6557,1.6557,1.6557,1.6557,560900003.0
2007-07-05 09:11:00,1.6557,1.6558,1.6557,1.6558,590000011.0
2007-07-05 09:12:00,1.65575,1.6558,1.65565,1.65565,524900000.0
2007-07-05 09:13:00,1.65565,1.6558,1.65565,1.6558,203700003.0
2007-07-05 09:14:00,1.6558,1.6558,1.6556,1.6556,227200002.0
2007-07-05 09:15:00,1.6556,1.6556,1.65535,1.6554,383899999.0
2007-07-05 09:16:00,1.6554,1.6555,1.65535,1.6554,376000000.0
2007-07-05 09:17:00,1.65535,1.6555,1.65535,1.6554,247800000.0
2007-07-05 09:18:00,1.6554,1.6554,1.6554,1.6554,15200000.0
2007-07-05 09:19:00,1.6554,1.6554,1.6554,1.6554,65600000.0
2007-07-05 09:20:00,1.6554,1.6554,1.6553,1.65535,519200005.0
2007-07-05 09:21:00,1.6554,1.65545,1.65535,1.6554,335200000.0
2007-07-05 09:22:00,1.6553,1.6554,1.65525,1.65535,824000001.0
2007-07-05 09:23:00,1.6554,1.6555,1.6554,1.65545,43200000.0
2007-07-05 09:24:00,1.65545,1.65545,1.6554,1.6554,4000000.0
2007-07-05 09:25:00,1.6554,1.65545,1.65525,1.6553,316199998.0
2007-07-05 09:26:00,1.6554,1.6554,1.6553,1.65535,233900001.0
2007-07-05 09:27:00,1.6554,1.6554,1.65535,1.6554,4000000.0
2007-07-05 09:28:00,1.6554,1.6554,1.65525,1.6553,206799999.0
2007-07-05 09:29:00,1.65535,1.65535,1.6552,1.6553,58400000.0
2007-07-05 09:30:00,1.65525,1.6553,1.65515,1.6552,404200005.0
2007-07-05 09:31:00,1.6552,1.6553,1.65515,1.65525,335800000.0
2007-07-05 09:32:00,1.65515,1.6553,1.65515,1.6553,88999998.0
2007-07-05 09:33:00,1.6553,1.6553,1.655,1.655,1705100009.0
2007-07-05 09:34:00,1.65495,1.655,1.65475,1.65475,1084600000.0
2007-07-05 09:35:00,1.65475,1.6549,1.6547,1.6547,1718599983.0
2007-07-05 09:36:00,1.6548,1.6548,1.6543,1.6543,2023799987.0
2007-07-05 09:37:00,1.6543,1.6543,1.6539,1.6542,2023799987.0
2007-07-05 09:38:00,1.6542,1.6544,1.6542,1.6544,863499996.0
2007-07-05 09:39:00,1.6544,1.6545,1.6543,1.6544,865200009.0
2007-07-05 09:40:00,1.6544,1.6544,1.6543,1.6543,528199996.0
2007-07-05 09:41:00,1.6543,1.6545,1.6543,1.65445,1808599991.0
2007-07-05 09:42:00,1.6545,1.6545,1.65435,1.6544,195100000.0
2007-07-05 09:43:00,1.6544,1.6545,1.6544,1.6545,221900002.0
2007-07-05 09:44:00,1.6545,1.6545,1.6544,1.6545,1255400011.0
2007-07-05 09:45:00,1.6545,1.6545,1.6543,1.6544,1035899998.0
2007-07-05 09:46:00,1.6544,1.6545,1.6543,1.6545,1981400031.0
2007-07-05 09:47:00,1.6545,1.6545,1.6544,1.6545,846300013.0
2007-07-05 09:48:00,1.6545,1.6546,1.65415,1.65425,2051799993.0
2007-07-05 09:49:00,1.6542,1.6544,1.6542,1.6543,874199990.0
2007-07-05 09:50:00,1.6543,1.6544,1.6542,1.65425,874199990.0
2007-07-05 09:51:00,1.6543,1.6544,1.6541,1.6543,1806799987.0
2007-07-05 09:52:00,1.6543,1.6543,1.65415,1.6542,692300001.0
2007-07-05 09:53:00,1.6542,1.6543,1.654,1.6541,1257000000.0
2007-07-05 09:54:00,1.6541,1.6543,1.654,1.6542,1892000003.0
2007-07-05 09:55:00,1.6542,1.65435,1.6542,1.6543,824500009.0
2007-07-05 09:56:00,1.6543,1.6544,1.6542,1.6544,1106899993.0
2007-07-05 09:57:00,1.6545,1.6548,1.6545,1.6547,277100007.0
2007-07-05 09:58:00,1.6548,1.6549,1.6545,1.6548,277100007.0
2007-07-05 09:59:00,1.6548,1.6548,1.6548,1.6548,277100007.0
2007-07-05 10:00:00,1.6548,1.6551,1.6548,1.65495,1860900004.0
2007-07-05 10:01:00,1.655,1.6551,1.655,1.655,607500004.0
2007-07-05 10:02:00,1.65505,1.6551,1.655,1.655,125999999.0
2007-07-05 10:03:00,1.655,1.655,1.6546,1.6547,382400000.0
2007-07-05 10:04:00,1.65465,1.6548,1.6546,1.6548,359300000.0
2007-07-05 10:05:00,1.6548,1.6551,1.65465,1.655,895599992.0
2007-07-05 10:06:00,1.655,1.655,1.6548,1.6549,1573900006.0
2007-07-05 10:07:00,1.6549,1.6549,1.6544,1.6544,829799994.0
2007-07-05 10:08:00,1.65445,1.6546,1.65445,1.6545,167800002.0
2007-07-05 10:09:00,1.6544,1.6545,1.6544,1.6545,425699997.0
2007-07-05 10:10:00,1.65445,1.6546,1.65425,1.6546,702800006.0
2007-07-05 10:11:00,1.6546,1.6549,1.6543,1.6545,2071799967.0
2007-07-05 10:12:00,1.6545,1.6546,1.65425,1.6544,1790000001.0
2007-07-05 10:13:00,1.6544,1.6545,1.6543,1.6544,899100007.0
2007-07-05 10:14:00,1.6544,1.6545,1.65425,1.6544,1062899997.0
2007-07-05 10:15:00,1.65435,1.6544,1.6541,1.6543,1458900004.0
2007-07-05 10:16:00,1.6543,1.6543,1.6541,1.6541,1233700008.0
2007-07-05 10:17:00,1.6541,1.6541,1.654,1.65405,1037899993.0
2007-07-05 10:18:00,1.6541,1.6541,1.65395,1.654,516500001.0
2007-07-05 10:19:00,1.654,1.6541,1.6537,1.6538,1851299999.0
2007-07-05 10:20:00,1.6538,1.6539,1.6538,1.6539,410000000.0
2007-07-05 10:21:00,1.6539,1.6539,1.6533,1.65335,1927900013.0
2007-07-05 10:22:00,1.65335,1.6536,1.65325,1.6536,2082099993.0
2007-07-05 10:23:00,1.6536,1.65365,1.65345,1.65355,1792599988.0
2007-07-05 10:24:00,1.6536,1.6538,1.6536,1.6536,1530499989.0
2007-07-05 10:25:00,1.6538,1.6539,1.6536,1.6538,1313199994.0
2007-07-05 10:26:00,1.6539,1.654,1.6537,1.654,1313199994.0
2007-07-05 10:27:00,1.65395,1.6541,1.6539,1.6539,747499998.0
2007-07-05 10:28:00,1.6539,1.6541,1.6539,1.6541,223999993.0
2007-07-05 10:29:00,1.654,1.6541,1.654,1.6541,89500002.0
2007-07-05 10:30:00,1.6541,1.6541,1.65395,1.654,214200000.0
2007-07-05 10:31:00,1.654,1.654,1.6539,1.6539,1339499987.0
2007-07-05 10:32:00,1.6539,1.6539,1.6538,1.6538,465699994.0
2007-07-05 10:33:00,1.6539,1.6539,1.65375,1.6538,1905000020.0
2007-07-05 10:34:00,1.6538,1.654,1.6538,1.654,202200000.0
2007-07-05 10:35:00,1.654,1.6541,1.65395,1.65395,1496499992.0
2007-07-05 10:36:00,1.654,1.6541,1.654,1.654,1082699992.0
2007-07-05 10:37:00,1.654,1.6541,1.6539,1.654,489600000.0
2007-07-05 10:38:00,1.654,1.6541,1.65395,1.654,584200000.0
2007-07-05 10:39:00,1.65395,1.654,1.65395,1.654,200800000.0
2007-07-05 10:40:00,1.654,1.6541,1.654,1.654,294199999.0
2007-07-05 10:41:00,1.654,1.6542,1.654,1.6542,196000000.0
2007-07-05 10:42:00,1.6542,1.6542,1.65395,1.65405,1261100003.0
2007-07-05 10:43:00,1.6541,1.6541,1.6541,1.6541,34400000.0
2007-07-05 10:44:00,1.6541,1.6541,1.65405,1.65405,13400000.0
2007-07-05 10:45:00,1.6541,1.6542,1.654,1.6542,184000000.0
2007-07-05 10:46:00,1.6542,1.6542,1.65405,1.6541,256400002.0
2007-07-05 10:47:00,1.6541,1.6541,1.654,1.654,87199998.0
2007-07-05 10:48:00,1.654,1.6541,1.654,1.6541,231999995.0
2007-07-05 10:49:00,1.6541,1.6543,1.6541,1.6542,1007700012.0
2007-07-05 10:50:00,1.65425,1.6543,1.6542,1.6543,987599990.0
2007-07-05 10:51:00,1.6543,1.6543,1.6542,1.6543,211100000.0
2007-07-05 10:52:00,1.6543,1.6543,1.6542,1.65425,200499998.0
2007-07-05 10:53:00,1.6543,1.6543,1.6543,1.6543,5600000.0
2007-07-05 10:54:00,1.6543,1.6543,1.65425,1.6543,125400000.0
2007-07-05 10:55:00,1.6543,1.6543,1.6542,1.6543,210800003.0
2007-07-05 10:56:00,1.6543,1.6543,1.6543,1.6543,25600000.0
2007-07-05 10:57:00,1.6543,1.6543,1.6543,1.6543,78400000.0
2007-07-05 10:58:00,1.6543,1.6544,1.6542,1.6543,1258899994.0
2007-07-05 10:59:00,1.6543,1.6543,1.65405,1.6542,247600004.0
2007-07-05 11:00:00,1.6542,1.6542,1.6542,1.6542,75300000.0
2007-07-05 11:01:00,1.6542,1.6542,1.6542,1.6542,29600000.0
2007-07-05 11:02:00,1.6542,1.6542,1.6541,1.6541,182100003.0
2007-07-05 11:03:00,1.6541,1.6541,1.654,1.6541,209499997.0
2007-07-05 11:04:00,1.6541,1.6542,1.6541,1.6541,316800004.0
2007-07-05 11:05:00,1.6541,1.6541,1.6541,1.6541,773100003.0
2007-07-05 11:06:00,1.6541,1.6541,1.6541,1.6541,12800000.0
2007-07-05 11:07:00,1.6541,1.6542,1.654,1.65405,679899996.0
2007-07-05 11:08:00,1.6541,1.6542,1.65405,1.6542,349200002.0
2007-07-05 11:09:00,1.6542,1.6542,1.6541,1.6541,432899996.0
2007-07-05 11:10:00,1.6541,1.6541,1.65405,1.6541,839799997.0
2007-07-05 11:11:00,1.6541,1.6542,1.6541,1.6541,155800001.0
2007-07-05 11:12:00,1.6541,1.6541,1.6541,1.6541,183899999.0
2007-07-05 11:13:00,1.6541,1.6542,1.65405,1.6542,158300000.0
2007-07-05 11:14:00,1.6542,1.6543,1.6541,1.6542,590899996.0
2007-07-05 11:15:00,1.6542,1.6543,1.65405,1.6541,1309900007.0
2007-07-05 11:16:00,1.6541,1.6541,1.6541,1.6541,202699999.0
2007-07-05 11:17:00,1.6541,1.6541,1.65405,1.6541,127200000.0
2007-07-05 11:18:00,1.65405,1.6541,1.65405,1.6541,41800000.0
2007-07-05 11:19:00,1.65405,1.6541,1.6539,1.65395,1109099989.0
2007-07-05 11:20:00,1.654,1.654,1.65395,1.654,1059399983.0
2007-07-05 11:21:00,1.654,1.6541,1.6539,1.6541,1099999999.0
2007-07-05 11:22:00,1.6541,1.6541,1.654,1.654,231999999.0
2007-07-05 11:23:00,1.654,1.654,1.654,1.654,60800000.0
2007-07-05 11:24:00,1.654,1.6541,1.65395,1.65395,412600006.0
2007-07-05 11:25:00,1.654,1.654,1.6537,1.6538,780400001.0
2007-07-05 11:26:00,1.6538,1.654,1.6538,1.6538,681600003.0
2007-07-05 11:27:00,1.6538,1.6538,1.6538,1.6538,200900007.0
2007-07-05 11:28:00,1.6538,1.6539,1.6537,1.6537,445200007.0
2007-07-05 11:29:00,1.6536,1.6537,1.65345,1.65345,983300004.0
2007-07-05 11:30:00,1.6534,1.6535,1.6533,1.6534,600700002.0
2007-07-05 11:31:00,1.6534,1.65355,1.6533,1.6534,503699999.0
2007-07-05 11:32:00,1.6534,1.6535,1.6533,1.6533,600499993.0
2007-07-05 11:33:00,1.6533,1.6533,1.65285,1.653,1122799989.0
2007-07-05 11:34:00,1.6529,1.6531,1.6522,1.6526,1613300002.0
2007-07-05 11:35:00,1.6526,1.653,1.6525,1.6528,1613300002.0
2007-07-05 11:36:00,1.6528,1.6529,1.65265,1.6528,1408199993.0
2007-07-05 11:37:00,1.65285,1.6529,1.65265,1.6528,474000004.0
2007-07-05 11:38:00,1.65275,1.6529,1.65275,1.6528,719799998.0
2007-07-05 11:39:00,1.65275,1.6529,1.65275,1.6528,444999996.0
2007-07-05 11:40:00,1.6528,1.653,1.65265,1.653,532699997.0
2007-07-05 11:41:00,1.653,1.653,1.65295,1.653,103600000.0
2007-07-05 11:42:00,1.65295,1.653,1.65295,1.653,82000000.0
2007-07-05 11:43:00,1.65295,1.6531,1.6528,1.6529,514400002.0
2007-07-05 11:44:00,1.6529,1.653,1.6527,1.653,1498299973.0
2007-07-05 11:45:00,1.653,1.653,1.65285,1.6529,768300004.0
2007-07-05 11:46:00,1.6529,1.653,1.6529,1.6529,242300000.0
2007-07-05 11:47:00,1.6529,1.6529,1.65285,1.65285,97600000.0
2007-07-05 11:48:00,1.6529,1.6529,1.6525,1.6525,1672399992.0
2007-07-05 11:49:00,1.6526,1.6528,1.6525,1.6525,1495000007.0
2007-07-05 11:50:00,1.6525,1.653,1.6525,1.6529,1738000002.0
2007-07-05 11:51:00,1.6529,1.653,1.6527,1.6528,1738000002.0
2007-07-05 11:52:00,1.6528,1.6531,1.6528,1.65305,792799997.0
2007-07-05 11:53:00,1.6531,1.6533,1.6531,1.6533,896499982.0
2007-07-05 11:54:00,1.6533,1.6534,1.6532,1.6532,811599996.0
2007-07-05 11:55:00,1.6532,1.6533,1.65315,1.65315,760399992.0
2007-07-05 11:56:00,1.65315,1.6533,1.6531,1.65315,2020300000.0
2007-07-05 11:57:00,1.6532,1.6534,1.65315,1.65325,1476499985.0
2007-07-05 11:58:00,1.6533,1.6533,1.6531,1.6532,1499600004.0
2007-07-05 11:59:00,1.6532,1.6532,1.65295,1.6531,860099994.0
2007-07-05 12:00:00,1.6531,1.6532,1.6531,1.6531,565100004.0
2007-07-05 12:01:00,1.6531,1.6532,1.6531,1.6532,73599999.0
2007-07-05 12:02:00,1.6532,1.6533,1.65315,1.65315,1244700009.0
2007-07-05 12:03:00,1.6532,1.6532,1.6531,1.6532,574099996.0
2007-07-05 12:04:00,1.6532,1.6534,1.65315,1.6533,694899996.0
2007-07-05 12:05:00,1.65325,1.6534,1.65325,1.6534,956899999.0
2007-07-05 12:06:00,1.65335,1.6539,1.65335,1.6538,729699997.0
2007-07-05 12:07:00,1.6539,1.6539,1.6535,1.6535,1354500001.0
2007-07-05 12:08:00,1.6534,1.6539,1.6534,1.6537,1354500001.0
2007-07-05 12:09:00,1.6538,1.6538,1.65365,1.6537,820099996.0
2007-07-05 12:10:00,1.6537,1.6538,1.65365,1.6538,146999999.0
2007-07-05 12:11:00,1.6538,1.65385,1.6537,1.6538,634299995.0
2007-07-05 12:12:00,1.6538,1.65395,1.6537,1.6537,1245899999.0
2007-07-05 12:13:00,1.6537,1.6537,1.6537,1.6537,87200000.0
2007-07-05 12:14:00,1.6537,1.6537,1.6536,1.6537,369600001.0
2007-07-05 12:15:00,1.6537,1.6537,1.65355,1.6537,86499998.0
2007-07-05 12:16:00,1.65375,1.6538,1.65365,1.65365,175299999.0
2007-07-05 12:17:00,1.6537,1.6538,1.65365,1.65365,295700000.0
2007-07-05 12:18:00,1.65365,1.65365,1.6535,1.65355,237700002.0
2007-07-05 12:19:00,1.6536,1.6537,1.65355,1.6536,172600000.0
2007-07-05 12:20:00,1.6536,1.6537,1.6536,1.6537,143200001.0
2007-07-05 12:21:00,1.6537,1.6538,1.65365,1.6538,125599999.0
2007-07-05 12:22:00,1.65375,1.6538,1.65365,1.6538,262300000.0
2007-07-05 12:23:00,1.6538,1.65385,1.65365,1.6538,226900000.0
2007-07-05 12:24:00,1.6538,1.6539,1.65375,1.65375,309700000.0
2007-07-05 12:25:00,1.6538,1.654,1.65375,1.654,754799999.0
2007-07-05 12:26:00,1.654,1.6541,1.654,1.654,349200000.0
2007-07-05 12:27:00,1.654,1.6545,1.654,1.6545,504100001.0
2007-07-05 12:28:00,1.6545,1.6545,1.6543,1.6545,468700002.0
2007-07-05 12:29:00,1.6545,1.6545,1.6544,1.6544,460300000.0
2007-07-05 12:30:00,1.6544,1.6547,1.6544,1.6547,1233600001.0
2007-07-05 12:31:00,1.6547,1.6547,1.6544,1.6545,476099996.0
2007-07-05 12:32:00,1.6545,1.6546,1.65435,1.6545,625500001.0
2007-07-05 12:33:00,1.6545,1.6546,1.6544,1.6546,931700004.0
2007-07-05 12:34:00,1.6546,1.6546,1.6545,1.6546,190000001.0
2007-07-05 12:35:00,1.6546,1.6546,1.6545,1.6546,297500000.0
2007-07-05 12:36:00,1.6546,1.6546,1.6545,1.6545,347800001.0
2007-07-05 12:37:00,1.6545,1.6546,1.6545,1.6546,259899997.0
2007-07-05 12:38:00,1.6546,1.6547,1.6546,1.6546,543300008.0
2007-07-05 12:39:00,1.6546,1.6546,1.65455,1.65455,18400000.0
2007-07-05 12:40:00,1.65415,1.65446,1.65371,1.6543,1520199999.0
2007-07-05 12:41:00,1.6545,1.6545,1.65425,1.65425,271700001.0
2007-07-05 12:42:00,1.65425,1.6545,1.65425,1.6544,886600008.0
2007-07-05 12:43:00,1.6544,1.6544,1.6544,1.6544,28700001.0
2007-07-05 12:44:00,1.6544,1.6544,1.65435,1.6544,269700001.0
2007-07-05 12:45:00,1.6544,1.6544,1.65425,1.6544,136400000.0
2007-07-05 12:46:00,1.6544,1.6544,1.6544,1.6544,17600000.0
2007-07-05 12:47:00,1.6544,1.6544,1.6544,1.6544,36000000.0
2007-07-05 12:48:00,1.65387,1.65436,1.65387,1.65422,640400000.0
2007-07-05 12:49:00,1.6543,1.6543,1.6543,1.6543,169900003.0
2007-07-05 12:50:00,1.6543,1.6543,1.6543,1.6543,453900003.0
2007-07-05 12:51:00,1.65359,1.65421,1.65359,1.65421,192699995.0
2007-07-05 12:52:00,1.65435,1.6544,1.65435,1.6544,131199999.0
2007-07-05 12:53:00,1.6544,1.6544,1.65405,1.65405,1010300010.0
2007-07-05 12:54:00,1.65405,1.6542,1.65385,1.654,894500003.0
2007-07-05 12:55:00,1.654,1.65405,1.654,1.65405,218100003.0
2007-07-05 12:56:00,1.65405,1.6541,1.65395,1.654,359099992.0
2007-07-05 12:57:00,1.6541,1.6541,1.6541,1.6541,4800000.0
2007-07-05 12:58:00,1.6541,1.6541,1.654,1.654,1172599988.0
2007-07-05 12:59:00,1.654,1.6543,1.654,1.6543,736600022.0
2007-07-05 13:00:00,1.6544,1.6546,1.654,1.6541,1514300006.0
2007-07-05 13:01:00,1.6541,1.6543,1.6541,1.65425,999600002.0
2007-07-05 13:02:00,1.65425,1.65425,1.65415,1.65415,1243099992.0
2007-07-05 13:03:00,1.6542,1.6546,1.6541,1.6546,1357200005.0
2007-07-05 13:04:00,1.6545,1.6546,1.6544,1.6544,517500002.0
2007-07-05 13:05:00,1.6545,1.6545,1.6543,1.6543,517500002.0
2007-07-05 13:06:00,1.6543,1.6543,1.6542,1.6542,260099996.0
2007-07-05 13:07:00,1.6543,1.6545,1.6543,1.6545,860299999.0
2007-07-05 13:08:00,1.6543,1.6543,1.6541,1.6542,860299999.0
2007-07-05 13:09:00,1.6543,1.6548,1.6542,1.6547,988799995.0
2007-07-05 13:10:00,1.6547,1.6548,1.6546,1.65465,1655199988.0
2007-07-05 13:11:00,1.6547,1.6547,1.65435,1.6544,1378699995.0
2007-07-05 13:12:00,1.6544,1.6545,1.6544,1.6545,701900003.0
2007-07-05 13:13:00,1.65445,1.65445,1.65435,1.6544,981699993.0
2007-07-05 13:14:00,1.6544,1.6546,1.65435,1.65435,969699996.0
2007-07-05 13:15:00,1.6544,1.6545,1.6544,1.6544,991000000.0
2007-07-05 13:16:00,1.6544,1.6546,1.6544,1.6546,246999998.0
2007-07-05 13:17:00,1.6546,1.6547,1.6546,1.6547,1567099998.0
2007-07-05 13:18:00,1.6547,1.6549,1.65455,1.6548,1158499992.0
2007-07-05 13:19:00,1.6548,1.6548,1.65455,1.6547,1227699998.0
2007-07-05 13:20:00,1.6547,1.6549,1.6546,1.6549,1266100003.0
2007-07-05 13:21:00,1.6549,1.6554,1.6549,1.6553,1752100001.0
2007-07-05 13:22:00,1.6553,1.6554,1.6551,1.6551,1824199998.0
2007-07-05 13:23:00,1.6551,1.6552,1.65505,1.65505,1945099997.0
2007-07-05 13:24:00,1.65505,1.6552,1.65505,1.6551,1582300001.0
2007-07-05 13:25:00,1.65505,1.6551,1.65505,1.6551,214100002.0
2007-07-05 13:26:00,1.6551,1.6553,1.6551,1.6553,816500011.0
2007-07-05 13:27:00,1.6553,1.6553,1.6551,1.6551,1604300006.0
2007-07-05 13:28:00,1.65505,1.6552,1.655,1.6552,970900001.0
2007-07-05 13:29:00,1.65482,1.65498,1.65429,1.65493,1917100004.0
2007-07-05 13:30:00,1.6552,1.6553,1.6551,1.6551,326599998.0
2007-07-05 13:31:00,1.6552,1.6552,1.65505,1.65515,484599992.0
2007-07-05 13:32:00,1.65515,1.6552,1.6551,1.6552,400800000.0
2007-07-05 13:33:00,1.6552,1.6552,1.655,1.655,1366800002.0
2007-07-05 13:34:00,1.655,1.6551,1.655,1.655,505799998.0
2007-07-05 13:35:00,1.655,1.6551,1.655,1.655,1655499988.0
2007-07-05 13:36:00,1.6552,1.6552,1.6551,1.6551,1655499988.0
2007-07-05 13:37:00,1.6551,1.6551,1.655,1.6551,1655499988.0
2007-07-05 13:38:00,1.6551,1.6551,1.655,1.655,823200002.0
2007-07-05 13:39:00,1.6551,1.6552,1.65495,1.6551,1353000017.0
2007-07-05 13:40:00,1.6551,1.6551,1.65495,1.6551,646299995.0
2007-07-05 13:41:00,1.6551,1.6552,1.655,1.65515,648299998.0
2007-07-05 13:42:00,1.65515,1.6552,1.65505,1.6552,1097400000.0
2007-07-05 13:43:00,1.6552,1.6553,1.6551,1.6551,440100003.0
2007-07-05 13:44:00,1.6551,1.6552,1.6551,1.6551,1393699999.0
2007-07-05 13:45:00,1.6551,1.6552,1.6551,1.6552,207200000.0
2007-07-05 13:46:00,1.6552,1.6552,1.6551,1.6551,519799996.0
2007-07-05 13:47:00,1.6552,1.6553,1.6551,1.6552,1934699997.0
2007-07-05 13:48:00,1.6551,1.6553,1.6551,1.6551,1934699997.0
2007-07-05 13:49:00,1.6552,1.6554,1.65505,1.65535,1934699997.0
2007-07-05 13:50:00,1.6554,1.6557,1.6553,1.6557,1972000005.0
2007-07-05 13:51:00,1.6557,1.6557,1.6554,1.6555,603099991.0
2007-07-05 13:52:00,1.6555,1.6555,1.65535,1.6554,1773599997.0
2007-07-05 13:53:00,1.6554,1.6555,1.6553,1.6553,1452999996.0
2007-07-05 13:54:00,1.6553,1.65565,1.6553,1.65565,1645499989.0
2007-07-05 13:55:00,1.6556,1.6557,1.6555,1.6556,1490300001.0
2007-07-05 13:56:00,1.6556,1.6557,1.6556,1.6556,1783299993.0
2007-07-05 13:57:00,1.6556,1.6556,1.6555,1.6555,830399994.0
2007-07-05 13:58:00,1.6554,1.6556,1.6553,1.6554,1023600005.0
2007-07-05 13:59:00,1.6554,1.6555,1.65525,1.65535,1023600005.0
2007-07-05 14:00:00,1.65535,1.6555,1.65525,1.6553,1153600011.0
2007-07-05 14:01:00,1.65525,1.6554,1.65525,1.65525,1755900006.0
2007-07-05 14:02:00,1.65525,1.6553,1.6551,1.6553,517500000.0
2007-07-05 14:03:00,1.6553,1.6553,1.6552,1.6553,546400000.0
2007-07-05 14:04:00,1.6553,1.6553,1.65515,1.6552,1350299998.0
2007-07-05 14:05:00,1.65517,1.65517,1.65485,1.65493,250399999.0
2007-07-05 14:06:00,1.6552,1.6553,1.6552,1.6553,326599995.0
2007-07-05 14:07:00,1.6553,1.6553,1.6551,1.6553,573400000.0
2007-07-05 14:08:00,1.6552,1.6554,1.6552,1.6553,457599998.0
2007-07-05 14:09:00,1.6553,1.6553,1.6553,1.6553,521399988.0
2007-07-05 14:10:00,1.6553,1.6553,1.6553,1.6553,243399998.0
2007-07-05 14:11:00,1.6553,1.6553,1.6553,1.6553,169900000.0
2007-07-05 14:12:00,1.65527,1.6553,1.65475,1.6553,935699999.0
2007-07-05 14:13:00,1.6553,1.6553,1.65525,1.6553,28800000.0
2007-07-05 14:14:00,1.6553,1.6553,1.65525,1.65525,48300000.0
2007-07-05 14:15:00,1.65525,1.6554,1.65525,1.6554,756799999.0
2007-07-05 14:16:00,1.6554,1.6554,1.65525,1.6554,1902799998.0
2007-07-05 14:17:00,1.6554,1.6554,1.6553,1.6554,618100002.0
2007-07-05 14:18:00,1.6554,1.6554,1.6553,1.6553,407200000.0
2007-07-05 14:19:00,1.6553,1.6556,1.6553,1.6556,2067500000.0
2007-07-05 14:20:00,1.6556,1.6556,1.6555,1.6555,876500000.0
2007-07-05 14:21:00,1.6555,1.6556,1.65535,1.65545,813799998.0
2007-07-05 14:22:00,1.6555,1.6555,1.6554,1.65545,730899994.0
2007-07-05 14:23:00,1.65545,1.6556,1.65545,1.65555,1248199982.0
2007-07-05 14:24:00,1.65555,1.6559,1.65555,1.6557,768700001.0
2007-07-05 14:25:00,1.6557,1.6558,1.6556,1.65565,1005700001.0
2007-07-05 14:26:00,1.6557,1.6558,1.65565,1.6558,574200000.0
2007-07-05 14:27:00,1.6558,1.6559,1.6558,1.65585,590900003.0
2007-07-05 14:28:00,1.65585,1.6559,1.6556,1.6557,1332200005.0
2007-07-05 14:29:00,1.6557,1.6557,1.6555,1.6556,968800002.0
2007-07-05 14:30:00,1.6557,1.6558,1.65565,1.65565,939600008.0
2007-07-05 14:31:00,1.65565,1.65565,1.65555,1.6556,1243999991.0
2007-07-05 14:32:00,1.6556,1.6557,1.6555,1.65555,1010899994.0
2007-07-05 14:33:00,1.6555,1.6556,1.6554,1.6554,782700000.0
2007-07-05 14:34:00,1.6554,1.6556,1.6554,1.6554,1098400002.0
2007-07-05 14:35:00,1.6554,1.6555,1.6553,1.65535,852600001.0
2007-07-05 14:36:00,1.6554,1.6555,1.65525,1.6554,663200004.0
2007-07-05 14:37:00,1.6554,1.6554,1.65525,1.6553,1002900000.0
2007-07-05 14:38:00,1.6553,1.6556,1.6553,1.6555,1303799996.0
2007-07-05 14:39:00,1.6555,1.6555,1.65545,1.6555,139700000.0
2007-07-05 14:40:00,1.6555,1.6555,1.6554,1.6554,229800001.0
2007-07-05 14:41:00,1.65545,1.6558,1.65545,1.6558,1555399985.0
2007-07-05 14:42:00,1.6557,1.6557,1.6555,1.6556,1235400002.0
2007-07-05 14:43:00,1.6557,1.6558,1.6556,1.6558,1235400002.0
2007-07-05 14:44:00,1.6557,1.6558,1.6556,1.6558,1235400002.0
2007-07-05 14:45:00,1.6558,1.6563,1.6558,1.6562,2089499991.0
2007-07-05 14:46:00,1.6563,1.6563,1.656,1.656,1961099996.0
2007-07-05 14:47:00,1.6559,1.656,1.6558,1.6558,1961099996.0
2007-07-05 14:48:00,1.6557,1.6558,1.6555,1.6556,1961099996.0
2007-07-05 14:49:00,1.6557,1.6559,1.6557,1.6559,1961099996.0
2007-07-05 14:50:00,1.65585,1.65595,1.6558,1.6558,1961099996.0
2007-07-05 14:51:00,1.6558,1.6563,1.6558,1.6562,1329699988.0
2007-07-05 14:52:00,1.6563,1.6563,1.6559,1.6559,1337699999.0
2007-07-05 14:53:00,1.656,1.656,1.6558,1.656,1337699999.0
2007-07-05 14:54:00,1.6561,1.6563,1.6561,1.6562,888499993.0
2007-07-05 14:55:00,1.6562,1.6562,1.65585,1.6561,888499993.0
2007-07-05 14:56:00,1.6561,1.6563,1.6561,1.6561,1793400000.0
2007-07-05 14:57:00,1.6561,1.6561,1.65595,1.65595,704899996.0
2007-07-05 14:58:00,1.6561,1.6567,1.6561,1.6565,1737100001.0
2007-07-05 14:59:00,1.6565,1.6567,1.6563,1.6565,1693399999.0
2007-07-05 15:00:00,1.6567,1.6567,1.6565,1.6566,1693399999.0
2007-07-05 15:01:00,1.6565,1.6569,1.6565,1.6568,1693399999.0
2007-07-05 15:02:00,1.6567,1.6569,1.6567,1.6567,1693399999.0
2007-07-05 15:03:00,1.6565,1.6568,1.6565,1.6567,1295899996.0
2007-07-05 15:04:00,1.65665,1.6568,1.65655,1.6567,1295899996.0
2007-07-05 15:05:00,1.65665,1.6568,1.65645,1.65645,940199990.0
2007-07-05 15:06:00,1.6565,1.6566,1.6564,1.6565,993099996.0
2007-07-05 15:07:00,1.6565,1.6565,1.65635,1.65635,1379199996.0
2007-07-05 15:08:00,1.6565,1.6569,1.6565,1.6568,1584799992.0
2007-07-05 15:09:00,1.6567,1.6568,1.6567,1.6567,1584799992.0
2007-07-05 15:10:00,1.6568,1.6569,1.6567,1.65685,1584799992.0
2007-07-05 15:11:00,1.657,1.6572,1.6568,1.6572,594299997.0
2007-07-05 15:12:00,1.65705,1.6572,1.657,1.6571,594299997.0
2007-07-05 15:13:00,1.657,1.6571,1.6567,1.6568,886600003.0
2007-07-05 15:14:00,1.6569,1.6569,1.6569,1.6569,886600003.0
2007-07-05 15:15:00,1.6569,1.6569,1.6566,1.6566,886600003.0
2007-07-05 15:16:00,1.6566,1.6568,1.65655,1.6567,1273999997.0
2007-07-05 15:17:00,1.6567,1.657,1.6567,1.6569,1384500000.0
2007-07-05 15:18:00,1.6569,1.6569,1.65675,1.65685,652299991.0
2007-07-05 15:19:00,1.65675,1.6571,1.65675,1.6571,1427600001.0
2007-07-05 15:20:00,1.657,1.6572,1.657,1.6572,1303999985.0
2007-07-05 15:21:00,1.6572,1.6572,1.657,1.6572,597699999.0
2007-07-05 15:22:00,1.6572,1.6573,1.6572,1.6572,1107999998.0
2007-07-05 15:23:00,1.6572,1.6573,1.6571,1.6572,1360900001.0
2007-07-05 15:24:00,1.6572,1.6573,1.657,1.65725,903199999.0
2007-07-05 15:25:00,1.65725,1.6575,1.6572,1.6573,2033300021.0
2007-07-05 15:26:00,1.6573,1.6573,1.6571,1.6571,379200001.0
2007-07-05 15:27:00,1.6572,1.6572,1.6571,1.6571,379200001.0
2007-07-05 15:28:00,1.6572,1.6572,1.657,1.6571,822899996.0
2007-07-05 15:29:00,1.6571,1.6573,1.6571,1.6573,703499995.0
2007-07-05 15:30:00,1.6573,1.6575,1.6572,1.6573,1534499995.0
2007-07-05 15:31:00,1.6573,1.6573,1.6572,1.6572,1211399987.0
2007-07-05 15:32:00,1.6572,1.6573,1.6571,1.6571,2100400008.0
2007-07-05 15:33:00,1.6571,1.6572,1.65695,1.657,1944300000.0
2007-07-05 15:34:00,1.657,1.6571,1.65685,1.6569,642200000.0
2007-07-05 15:35:00,1.6569,1.65695,1.65675,1.6568,967799996.0
2007-07-05 15:36:00,1.6568,1.6569,1.6568,1.6568,203100000.0
2007-07-05 15:37:00,1.6568,1.6569,1.65665,1.6567,194500002.0
2007-07-05 15:38:00,1.6567,1.6567,1.6564,1.6564,499900000.0
2007-07-05 15:39:00,1.6564,1.6566,1.6564,1.6566,579000003.0
2007-07-05 15:40:00,1.6566,1.6567,1.6566,1.6567,1073100005.0
2007-07-05 15:41:00,1.65665,1.6567,1.6566,1.65665,412100002.0
2007-07-05 15:42:00,1.6568,1.6568,1.6567,1.6567,1973199997.0
2007-07-05 15:43:00,1.6567,1.6568,1.6567,1.6568,1973199997.0
2007-07-05 15:44:00,1.65675,1.6568,1.6566,1.65665,653900006.0
2007-07-05 15:45:00,1.6567,1.6569,1.65665,1.6569,1022700000.0
2007-07-05 15:46:00,1.6569,1.657,1.6567,1.6567,1948099988.0
2007-07-05 15:47:00,1.65665,1.65685,1.65665,1.65685,494100004.0
2007-07-05 15:48:00,1.65675,1.6569,1.65665,1.6569,616299993.0
2007-07-05 15:49:00,1.6568,1.6568,1.6567,1.6568,418300001.0
2007-07-05 15:50:00,1.6567,1.6568,1.6567,1.6568,418300001.0
2007-07-05 15:51:00,1.6568,1.657,1.65675,1.657,418300001.0
2007-07-05 15:52:00,1.657,1.657,1.65685,1.657,728600014.0
2007-07-05 15:53:00,1.6571,1.6571,1.6568,1.6568,661799997.0
2007-07-05 15:54:00,1.6567,1.6569,1.6566,1.6566,2138899995.0
2007-07-05 15:55:00,1.6566,1.6567,1.6565,1.6566,2138899995.0
2007-07-05 15:56:00,1.6566,1.6566,1.6565,1.6565,635000001.0
2007-07-05 15:57:00,1.6566,1.6566,1.6565,1.6566,651800003.0
2007-07-05 15:58:00,1.6566,1.6566,1.6564,1.6564,567899998.0
2007-07-05 15:59:00,1.6566,1.6567,1.6565,1.6566,1895299989.0
2007-07-05 16:00:00,1.6567,1.657,1.6565,1.6566,1895299989.0
2007-07-05 16:01:00,1.6568,1.6571,1.6568,1.657,1895299989.0
2007-07-05 16:02:00,1.657,1.65705,1.65695,1.657,383400001.0
2007-07-05 16:03:00,1.65695,1.657,1.65675,1.6568,1031699996.0
2007-07-05 16:04:00,1.65675,1.6568,1.6566,1.65665,1062199992.0
2007-07-05 16:05:00,1.6567,1.6568,1.6567,1.6567,244800001.0
2007-07-05 16:06:00,1.6568,1.6568,1.6566,1.6566,244800001.0
2007-07-05 16:07:00,1.6565,1.6565,1.6564,1.65645,244800001.0
2007-07-05 16:08:00,1.65645,1.6565,1.65635,1.65645,487900003.0
2007-07-05 16:09:00,1.6565,1.6565,1.6564,1.6565,265600001.0
2007-07-05 16:10:00,1.6566,1.6567,1.6565,1.6565,491699997.0
2007-07-05 16:11:00,1.6566,1.6566,1.6565,1.6565,491699997.0
2007-07-05 16:12:00,1.6565,1.6566,1.65645,1.65655,491699997.0
2007-07-05 16:13:00,1.65655,1.6566,1.6564,1.6564,1725199965.0
2007-07-05 16:14:00,1.6564,1.6565,1.65635,1.6565,968399998.0
2007-07-05 16:15:00,1.6564,1.6565,1.6563,1.6564,1023900002.0
2007-07-05 16:16:00,1.6564,1.6565,1.6563,1.6563,609700005.0
2007-07-05 16:17:00,1.6564,1.6564,1.656,1.6561,592799997.0
2007-07-05 16:18:00,1.6561,1.6562,1.65605,1.6562,673700001.0
2007-07-05 16:19:00,1.65615,1.65615,1.65605,1.6561,1092700003.0
2007-07-05 16:20:00,1.6563,1.6564,1.6562,1.6563,1406800002.0
2007-07-05 16:21:00,1.6562,1.6565,1.6562,1.6564,1406800002.0
2007-07-05 16:22:00,1.6566,1.6567,1.6565,1.65655,1406800002.0
2007-07-05 16:23:00,1.6566,1.6566,1.65655,1.6566,229700000.0
2007-07-05 16:24:00,1.6566,1.6566,1.6562,1.6563,425600004.0
2007-07-05 16:25:00,1.6562,1.6564,1.6562,1.6563,425600004.0
2007-07-05 16:26:00,1.6563,1.6563,1.6561,1.6562,1166699983.0
2007-07-05 16:27:00,1.6562,1.6563,1.65605,1.6563,1157799995.0
2007-07-05 16:28:00,1.6562,1.6563,1.6562,1.6563,1197500001.0
2007-07-05 16:29:00,1.6562,1.6563,1.6562,1.6563,1197500001.0
2007-07-05 16:30:00,1.6563,1.6563,1.6562,1.6563,304900002.0
2007-07-05 16:31:00,1.6564,1.6564,1.6563,1.6563,1214399997.0
2007-07-05 16:32:00,1.6564,1.6564,1.656,1.656,1214399997.0
2007-07-05 16:33:00,1.6561,1.6562,1.6561,1.6561,1214399997.0
2007-07-05 16:34:00,1.6562,1.6562,1.6561,1.6562,1214399997.0
2007-07-05 16:35:00,1.6563,1.6563,1.6562,1.6562,1214399997.0
2007-07-05 16:36:00,1.6563,1.6563,1.6562,1.6563,1214399997.0
2007-07-05 16:37:00,1.6563,1.6564,1.6563,1.6564,1214399997.0
2007-07-05 16:38:00,1.6564,1.6564,1.6563,1.6563,1818500020.0
2007-07-05 16:39:00,1.6564,1.6566,1.6563,1.6566,1818500020.0
2007-07-05 16:40:00,1.6566,1.6567,1.65645,1.6565,874600005.0
2007-07-05 16:41:00,1.6566,1.6566,1.6566,1.6566,1301899982.0
2007-07-05 16:42:00,1.6566,1.6567,1.65655,1.6566,1301899982.0
2007-07-05 16:43:00,1.6566,1.6566,1.6565,1.6565,1160899996.0
2007-07-05 16:44:00,1.6566,1.6566,1.6564,1.6564,1567199992.0
2007-07-05 16:45:00,1.6565,1.6566,1.6563,1.6565,2143500003.0
2007-07-05 16:46:00,1.6564,1.6564,1.6564,1.6564,2143500003.0
2007-07-05 16:47:00,1.6563,1.6563,1.6563,1.6563,2143500003.0
2007-07-05 16:48:00,1.6564,1.6568,1.65635,1.6567,2143500003.0
2007-07-05 16:49:00,1.6567,1.6568,1.6566,1.6566,1325900001.0
2007-07-05 16:50:00,1.6567,1.6567,1.6566,1.6566,1848599996.0
2007-07-05 16:51:00,1.6567,1.6567,1.6565,1.6565,1848599996.0
2007-07-05 16:52:00,1.6565,1.6565,1.6564,1.6565,1848599996.0
2007-07-05 16:53:00,1.6564,1.6566,1.6564,1.6566,579999997.0
2007-07-05 16:54:00,1.6567,1.6567,1.6565,1.6565,579999997.0
2007-07-05 16:55:00,1.6566,1.6566,1.6565,1.6566,579999997.0
2007-07-05 16:56:00,1.6565,1.6566,1.65645,1.6566,579999997.0
2007-07-05 16:57:00,1.6566,1.6566,1.6565,1.6565,504000000.0
2007-07-05 16:58:00,1.6565,1.6565,1.65635,1.6565,1460700001.0
2007-07-05 16:59:00,1.6564,1.6565,1.6561,1.6562,1296600001.0
2007-07-05 17:00:00,1.6562,1.6563,1.6561,1.6563,1140000010.0
2007-07-05 17:01:00,1.6563,1.6565,1.6562,1.6563,1701399997.0
2007-07-05 17:02:00,1.6563,1.6564,1.6562,1.6563,1999299998.0
2007-07-05 17:03:00,1.6563,1.6564,1.6561,1.6561,591699998.0
2007-07-05 17:04:00,1.6561,1.6561,1.6558,1.6559,1870900005.0
2007-07-05 17:05:00,1.6558,1.6559,1.6557,1.6558,1870900005.0
2007-07-05 17:06:00,1.6559,1.6559,1.6558,1.6559,1870900005.0
2007-07-05 17:07:00,1.6559,1.6562,1.6559,1.6562,1870900005.0
2007-07-05 17:08:00,1.6562,1.6563,1.6562,1.6563,797099999.0
2007-07-05 17:09:00,1.6563,1.6563,1.6561,1.6562,939099998.0
2007-07-05 17:10:00,1.6562,1.6562,1.656,1.6562,1140799997.0
2007-07-05 17:11:00,1.6562,1.6562,1.6561,1.6562,665599997.0
2007-07-05 17:12:00,1.6562,1.6562,1.656,1.6561,1998000010.0
2007-07-05 17:13:00,1.6561,1.6561,1.6558,1.6559,1939099994.0
2007-07-05 17:14:00,1.6559,1.656,1.6558,1.6558,1507499993.0
2007-07-05 17:15:00,1.6558,1.6559,1.6558,1.6558,1450500007.0
2007-07-05 17:16:00,1.6558,1.6559,1.6556,1.6557,1411199988.0
2007-07-05 17:17:00,1.6557,1.6557,1.6554,1.6555,1147499999.0
2007-07-05 17:18:00,1.6556,1.6556,1.6555,1.6556,57600000.0
2007-07-05 17:19:00,1.6555,1.6556,1.6554,1.6555,1521399973.0
2007-07-05 17:20:00,1.6556,1.6556,1.6554,1.6556,2115300010.0
2007-07-05 17:21:00,1.6556,1.6557,1.6554,1.6554,1624699990.0
2007-07-05 17:22:00,1.6554,1.6557,1.6554,1.6556,1495899993.0
2007-07-05 17:23:00,1.6555,1.6556,1.6554,1.6556,1628299981.0
2007-07-05 17:24:00,1.65555,1.6556,1.65535,1.65535,1628299981.0
2007-07-05 17:25:00,1.65535,1.6554,1.6552,1.6553,1522599997.0
2007-07-05 17:26:00,1.6553,1.6554,1.65525,1.6554,1529199992.0
2007-07-05 17:27:00,1.6554,1.6555,1.6553,1.6554,1190299997.0
2007-07-05 17:28:00,1.6555,1.6556,1.6554,1.6554,2048999995.0
2007-07-05 17:29:00,1.6555,1.6555,1.6554,1.6554,1056400003.0
2007-07-05 17:30:00,1.6554,1.6555,1.6554,1.65545,1056400003.0
2007-07-05 17:31:00,1.65545,1.6555,1.6554,1.6555,1438800003.0
2007-07-05 17:32:00,1.6554,1.6555,1.6553,1.6553,1916400009.0
2007-07-05 17:33:00,1.6553,1.6555,1.6552,1.6553,1967300027.0
2007-07-05 17:34:00,1.6552,1.6553,1.65495,1.6552,1977999998.0
2007-07-05 17:35:00,1.6552,1.6553,1.6549,1.655,1340299999.0
2007-07-05 17:37:00,1.6552,1.6553,1.655,1.655,964199992.0
2007-07-05 17:38:00,1.655,1.6552,1.655,1.6552,1298899997.0
2007-07-05 17:39:00,1.6552,1.6553,1.6551,1.65515,1046599997.0
2007-07-05 17:40:00,1.65515,1.6553,1.65515,1.6553,727400001.0
2007-07-05 17:41:00,1.6553,1.6554,1.6552,1.65525,1072700027.0
2007-07-05 17:42:00,1.6554,1.6554,1.6553,1.6553,1311099992.0
2007-07-05 17:43:00,1.6553,1.6554,1.6552,1.6553,1032800009.0
2007-07-05 17:44:00,1.6553,1.6553,1.65515,1.6552,997899997.0
2007-07-05 17:45:00,1.6554,1.6554,1.6554,1.6554,628100012.0
2007-07-05 17:46:00,1.6553,1.6553,1.6553,1.6553,628100012.0
2007-07-05 17:47:00,1.6553,1.6553,1.6552,1.6552,1790699954.0
2007-07-05 17:48:00,1.6552,1.6553,1.6551,1.6551,542099998.0
2007-07-05 17:49:00,1.6554,1.6554,1.6554,1.6554,2049400008.0
2007-07-05 17:50:00,1.6553,1.6553,1.6552,1.6552,2049400008.0
2007-07-05 17:51:00,1.6552,1.6553,1.6552,1.6552,916500002.0
2007-07-05 17:52:00,1.6552,1.6553,1.65515,1.6552,414700004.0
2007-07-05 17:53:00,1.6552,1.65535,1.65515,1.6553,1200300011.0
2007-07-05 17:54:00,1.6554,1.6555,1.65535,1.6555,582800002.0
2007-07-05 17:55:00,1.6555,1.6555,1.6553,1.6553,504800003.0
2007-07-05 17:56:00,1.6553,1.6554,1.65525,1.6553,987200013.0
2007-07-05 17:57:00,1.6553,1.6554,1.6553,1.6553,581599982.0
2007-07-05 17:58:00,1.6553,1.6553,1.6552,1.6552,765599994.0
2007-07-05 17:59:00,1.6552,1.6553,1.6552,1.6553,403199999.0
2007-07-05 18:00:00,1.65525,1.6553,1.6551,1.6553,240000001.0
2007-07-05 18:01:00,1.6552,1.6552,1.6551,1.6552,703200016.0
2007-07-05 18:02:00,1.6551,1.65525,1.6551,1.6552,345099993.0
2007-07-05 18:03:00,1.6551,1.6552,1.655,1.6551,593899999.0
2007-07-05 18:04:00,1.655,1.655,1.6549,1.655,1450900029.0
2007-07-05 18:05:00,1.655,1.6551,1.655,1.6551,386400015.0
2007-07-05 18:06:00,1.6551,1.6551,1.65495,1.655,622300006.0
2007-07-05 18:07:00,1.6551,1.6551,1.65495,1.65495,592699997.0
2007-07-05 18:08:00,1.655,1.655,1.655,1.655,432899995.0
2007-07-05 18:09:00,1.655,1.6551,1.6549,1.6549,1276799994.0
2007-07-05 18:10:00,1.6549,1.6549,1.6546,1.65475,580900000.0
2007-07-05 18:11:00,1.6549,1.6549,1.6546,1.6549,285200000.0
2007-07-05 18:12:00,1.6547,1.6547,1.6543,1.6544,68300000.0
2007-07-05 18:13:00,1.6545,1.6545,1.6544,1.6544,68300000.0
2007-07-05 18:14:00,1.6545,1.6545,1.65445,1.6545,68300000.0
2007-07-05 18:15:00,1.6545,1.6545,1.6545,1.6545,719700001.0
2007-07-05 18:16:00,1.6545,1.6547,1.6545,1.6547,2013900012.0
2007-07-05 18:17:00,1.6547,1.6547,1.6546,1.6546,98400002.0
2007-07-05 18:18:00,1.6547,1.6548,1.65465,1.6548,398000004.0
2007-07-05 18:19:00,1.6548,1.6548,1.6548,1.6548,84800000.0
2007-07-05 18:20:00,1.6548,1.6548,1.65475,1.6548,232700005.0
2007-07-05 18:21:00,1.6548,1.6548,1.6548,1.6548,134400000.0
2007-07-05 18:22:00,1.6548,1.6548,1.65455,1.6546,618600009.0
2007-07-05 18:23:00,1.6546,1.6546,1.6545,1.6545,1087699998.0
2007-07-05 18:24:00,1.6545,1.6545,1.65435,1.6544,2104799983.0
2007-07-05 18:25:00,1.6544,1.6545,1.65435,1.6545,753100001.0
2007-07-05 18:26:00,1.6545,1.6545,1.6545,1.6545,282399999.0
2007-07-05 18:27:00,1.6545,1.6546,1.6545,1.6545,259699999.0
2007-07-05 18:28:00,1.6545,1.6545,1.6545,1.6545,68599998.0
2007-07-05 18:29:00,1.6545,1.6545,1.6545,1.6545,265699996.0
2007-07-05 18:30:00,1.6545,1.6545,1.6544,1.6544,1859200013.0
2007-07-05 18:31:00,1.6544,1.6544,1.6543,1.6543,645800003.0
2007-07-05 18:32:00,1.65425,1.6544,1.6542,1.6543,645800003.0
2007-07-05 18:33:00,1.6543,1.6544,1.6542,1.6543,1842499995.0
2007-07-05 18:34:00,1.6543,1.6544,1.6543,1.6543,2074799999.0
2007-07-05 18:35:00,1.6543,1.6543,1.65415,1.6543,1535400006.0
2007-07-05 18:36:00,1.6544,1.6545,1.6543,1.6544,1308100013.0
2007-07-05 18:37:00,1.6544,1.6545,1.65425,1.65445,1308100013.0
2007-07-05 18:38:00,1.6545,1.6545,1.6545,1.6545,85600000.0
2007-07-05 18:39:00,1.6545,1.6546,1.6542,1.6542,1560500002.0
2007-07-05 18:40:00,1.6543,1.6544,1.6543,1.6544,917599999.0
2007-07-05 18:41:00,1.6544,1.6544,1.65425,1.6543,487100002.0
2007-07-05 18:42:00,1.6543,1.6543,1.6543,1.6543,147999996.0
2007-07-05 18:43:00,1.6543,1.6543,1.6543,1.6543,141600003.0
2007-07-05 18:44:00,1.6543,1.6544,1.6542,1.65435,685799994.0
2007-07-05 18:45:00,1.65435,1.6544,1.6543,1.6543,216300001.0
2007-07-05 18:46:00,1.65391,1.65429,1.65391,1.65425,424699999.0
2007-07-05 18:47:00,1.6544,1.6544,1.6544,1.6544,11200000.0
2007-07-05 18:48:00,1.6544,1.6545,1.6543,1.6543,175999999.0
2007-07-05 18:49:00,1.6543,1.6544,1.6543,1.6544,1324099977.0
2007-07-05 18:50:00,1.6544,1.6544,1.6543,1.6544,1761999992.0
2007-07-05 18:51:00,1.6544,1.6544,1.65425,1.6543,1087799991.0
2007-07-05 18:52:00,1.6543,1.6543,1.6542,1.6542,831499992.0
2007-07-05 18:53:00,1.6543,1.6543,1.65425,1.6543,915699999.0
2007-07-05 18:54:00,1.6543,1.6543,1.6542,1.6543,1151100001.0
2007-07-05 18:55:00,1.6543,1.6545,1.65425,1.6544,2139800002.0
2007-07-05 18:56:00,1.6544,1.6545,1.6543,1.6545,732600001.0
2007-07-05 18:57:00,1.6545,1.6545,1.6544,1.6545,672900004.0
2007-07-05 18:58:00,1.6545,1.6546,1.6545,1.6546,302399999.0
2007-07-05 18:59:00,1.6546,1.6548,1.6546,1.6547,180800001.0
2007-07-05 19:00:00,1.6547,1.6547,1.6546,1.6546,385600006.0
2007-07-05 19:01:00,1.6546,1.6547,1.6546,1.6547,1107600001.0
2007-07-05 19:02:00,1.6547,1.6547,1.6547,1.6547,415200000.0
2007-07-05 19:03:00,1.6547,1.6549,1.6547,1.6549,917599998.0
2007-07-05 19:04:00,1.6549,1.6549,1.65475,1.65475,776800002.0
2007-07-05 19:05:00,1.65475,1.6548,1.6546,1.6548,1030000009.0
2007-07-05 19:06:00,1.6547,1.6547,1.6544,1.6544,2015799990.0
2007-07-05 19:07:00,1.6544,1.6545,1.6544,1.6545,2015799990.0
2007-07-05 19:08:00,1.6545,1.65455,1.6544,1.65455,639100007.0
2007-07-05 19:09:00,1.6546,1.6546,1.6546,1.6546,8800000.0
2007-07-05 19:10:00,1.6546,1.6546,1.6546,1.6546,9600000.0
2007-07-05 19:11:00,1.6546,1.6547,1.6546,1.6547,301199986.0
2007-07-05 19:12:00,1.6547,1.6548,1.6547,1.6548,50400000.0
2007-07-05 19:13:00,1.6548,1.6548,1.6547,1.6547,91199996.0
2007-07-05 19:14:00,1.6547,1.6547,1.6546,1.6546,186399995.0
2007-07-05 19:15:00,1.6546,1.6547,1.6546,1.6547,210400001.0
2007-07-05 19:16:00,1.6547,1.6547,1.6546,1.6546,71200002.0
2007-07-05 19:17:00,1.6546,1.6546,1.6543,1.6544,800399999.0
2007-07-05 19:18:00,1.6545,1.6546,1.6544,1.6546,302599998.0
2007-07-05 19:19:00,1.65445,1.6545,1.65445,1.6545,302599998.0
2007-07-05 19:20:00,1.6546,1.6546,1.6545,1.6545,90399999.0
2007-07-05 19:21:00,1.6545,1.6545,1.6545,1.6545,560799999.0
2007-07-05 19:22:00,1.6545,1.6545,1.6545,1.6545,456000004.0
2007-07-05 19:23:00,1.65451,1.65451,1.65401,1.65423,1117700005.0
2007-07-05 19:24:00,1.65433,1.65446,1.65417,1.65429,1692300004.0
2007-07-05 19:25:00,1.6546,1.6546,1.6546,1.6546,4000000.0
2007-07-05 19:26:00,1.6546,1.6548,1.6546,1.65465,721200002.0
2007-07-05 19:27:00,1.6547,1.6548,1.65465,1.6548,642600002.0
2007-07-05 19:28:00,1.6548,1.6548,1.6547,1.6547,270400002.0
2007-07-05 19:29:00,1.6548,1.6549,1.6547,1.6548,1034499992.0
2007-07-05 19:30:00,1.6548,1.6548,1.6547,1.6547,280199999.0
2007-07-05 19:31:00,1.6547,1.6547,1.6545,1.6546,1180599998.0
2007-07-05 19:32:00,1.6547,1.6547,1.6544,1.6547,753599995.0
2007-07-05 19:33:00,1.65465,1.65465,1.6544,1.6545,640099997.0
2007-07-05 19:34:00,1.6546,1.6546,1.6544,1.65445,959999995.0
2007-07-05 19:35:00,1.65445,1.65455,1.65445,1.6545,1062499996.0
2007-07-05 19:36:00,1.6545,1.6545,1.65445,1.6545,428600000.0
2007-07-05 19:37:00,1.6545,1.6547,1.6545,1.6547,926000001.0
2007-07-05 19:38:00,1.6547,1.6547,1.6546,1.6546,342700002.0
2007-07-05 19:39:00,1.6546,1.6548,1.65455,1.6548,917900010.0
2007-07-05 19:40:00,1.6548,1.6548,1.6548,1.6548,4000000.0
2007-07-05 19:41:00,1.6548,1.6548,1.6548,1.6548,24000000.0
2007-07-05 19:42:00,1.6548,1.6548,1.65465,1.6547,1402099999.0
2007-07-05 19:43:00,1.6547,1.6547,1.65465,1.65465,502300002.0
2007-07-05 19:44:00,1.65465,1.6547,1.65465,1.65465,150100003.0
2007-07-05 19:45:00,1.6548,1.6548,1.6547,1.6547,268299995.0
2007-07-05 19:46:00,1.6547,1.6547,1.6546,1.6546,989300000.0
2007-07-05 19:47:00,1.6546,1.6546,1.6546,1.6546,253799994.0
2007-07-05 19:48:00,1.6547,1.6547,1.6547,1.6547,44800000.0
2007-07-05 19:49:00,1.6547,1.6547,1.65455,1.6546,300499995.0
2007-07-05 19:50:00,1.6546,1.6546,1.6545,1.6545,89400000.0
2007-07-05 19:51:00,1.6546,1.6546,1.6546,1.6546,96800000.0
2007-07-05 19:52:00,1.65414,1.65451,1.65398,1.65451,748000013.0
2007-07-05 19:53:00,1.6546,1.6546,1.6546,1.6546,7200000.0
2007-07-05 19:54:00,1.6546,1.6546,1.6546,1.6546,533999997.0
2007-07-05 19:55:00,1.6546,1.6546,1.65435,1.6545,1183400013.0
2007-07-05 19:56:00,1.6545,1.6545,1.6543,1.6543,128499997.0
2007-07-05 19:57:00,1.6544,1.6544,1.65435,1.6544,450000001.0
2007-07-05 19:58:00,1.6544,1.6544,1.6544,1.6544,4000000.0
2007-07-05 19:59:00,1.6544,1.6544,1.6542,1.6542,658999995.0
2007-07-05 20:00:00,1.6542,1.6543,1.6542,1.6543,890599991.0
2007-07-05 20:01:00,1.6543,1.6544,1.6543,1.6543,1490100008.0
2007-07-05 20:02:00,1.6543,1.6544,1.6543,1.6544,235799998.0
2007-07-05 20:03:00,1.6544,1.6544,1.6543,1.6543,281899998.0
2007-07-05 20:04:00,1.6543,1.6544,1.6543,1.6543,892599991.0
2007-07-05 20:05:00,1.6543,1.6543,1.6543,1.6543,774399993.0
2007-07-05 20:06:00,1.6543,1.6543,1.6543,1.6543,49600000.0
2007-07-05 20:07:00,1.6543,1.6543,1.6542,1.6542,127100000.0
2007-07-05 20:08:00,1.6542,1.6542,1.6542,1.6542,12000000.0
2007-07-05 20:09:00,1.6542,1.6542,1.6541,1.6542,1021099996.0
2007-07-05 20:10:00,1.65415,1.6542,1.65415,1.65415,252900004.0
2007-07-05 20:11:00,1.6542,1.6543,1.65415,1.6542,343500003.0
2007-07-05 20:12:00,1.6543,1.6543,1.6543,1.6543,56000000.0
2007-07-05 20:13:00,1.6543,1.6543,1.6543,1.6543,28000000.0
2007-07-05 20:14:00,1.6543,1.6543,1.65415,1.6542,1176899993.0
2007-07-05 20:15:00,1.6542,1.6542,1.6541,1.6541,954499998.0
2007-07-05 20:16:00,1.6541,1.6541,1.6541,1.6541,1130299991.0
2007-07-05 20:17:00,1.6541,1.6542,1.6541,1.65415,1103999995.0
2007-07-05 20:18:00,1.6542,1.6542,1.6542,1.6542,287800005.0
2007-07-05 20:19:00,1.6542,1.6542,1.6541,1.6541,1103699992.0
2007-07-05 20:20:00,1.6541,1.6541,1.65395,1.654,1286999990.0
2007-07-05 20:21:00,1.654,1.6542,1.654,1.6541,799399996.0
2007-07-05 20:22:00,1.6542,1.6543,1.6542,1.6542,260800000.0
2007-07-05 20:23:00,1.6542,1.6542,1.65405,1.65405,668799992.0
2007-07-05 20:24:00,1.6541,1.6542,1.6541,1.6542,706000010.0
2007-07-05 20:25:00,1.6542,1.6542,1.6541,1.6542,32600001.0
2007-07-05 20:26:00,1.6541,1.6542,1.6541,1.6541,769000006.0
2007-07-05 20:27:00,1.6541,1.6541,1.654,1.6541,2044600003.0
2007-07-05 20:28:00,1.6541,1.6542,1.654,1.6542,899100005.0
2007-07-05 20:29:00,1.6542,1.6543,1.6542,1.6543,1028400017.0
2007-07-05 20:30:00,1.6543,1.6543,1.65425,1.6543,1112200010.0
2007-07-05 20:31:00,1.65425,1.6544,1.65425,1.6544,730200004.0
2007-07-05 20:32:00,1.6544,1.6544,1.6543,1.6543,553300009.0
2007-07-05 20:33:00,1.6543,1.6543,1.6543,1.6543,2042300020.0
2007-07-05 20:34:00,1.65413,1.65413,1.6538,1.65396,65499999.0
2007-07-05 20:35:00,1.6543,1.6543,1.6543,1.6543,60700001.0
2007-07-05 20:36:00,1.6543,1.6545,1.6543,1.65445,1994200018.0
2007-07-05 20:37:00,1.65445,1.6545,1.65445,1.6545,203500008.0
2007-07-05 20:38:00,1.6545,1.6548,1.6544,1.6548,970800021.0
2007-07-05 20:39:00,1.6547,1.6549,1.65465,1.6549,1335000006.0
2007-07-05 20:40:00,1.6548,1.6549,1.65475,1.6548,1074399974.0
2007-07-05 20:41:00,1.6548,1.6548,1.6547,1.6547,826600000.0
2007-07-05 20:42:00,1.6547,1.6547,1.6546,1.6547,842699997.0
2007-07-05 20:43:00,1.6547,1.6548,1.6546,1.6548,1109099994.0
2007-07-05 20:44:00,1.6548,1.6548,1.6545,1.6546,1538200010.0
2007-07-05 20:45:00,1.6545,1.6546,1.65445,1.65455,920799993.0
2007-07-05 20:46:00,1.6546,1.6546,1.6546,1.6546,323999996.0
2007-07-05 20:47:00,1.6546,1.6547,1.6546,1.6547,356000002.0
2007-07-05 20:48:00,1.6547,1.6547,1.6546,1.6546,297600000.0
2007-07-05 20:49:00,1.6546,1.6547,1.6546,1.6547,371899995.0
2007-07-05 20:50:00,1.6547,1.6552,1.6547,1.6552,1248399999.0
2007-07-05 20:51:00,1.6552,1.6553,1.6551,1.6552,517299999.0
2007-07-05 20:52:00,1.6552,1.6553,1.65505,1.6552,603400004.0
2007-07-05 20:53:00,1.6552,1.6552,1.6549,1.65495,557399999.0
2007-07-05 20:54:00,1.655,1.655,1.655,1.655,245199996.0
2007-07-05 20:55:00,1.655,1.6551,1.655,1.6551,333099998.0
2007-07-05 20:56:00,1.6551,1.6551,1.655,1.655,402400001.0
2007-07-05 20:57:00,1.655,1.655,1.655,1.655,20800000.0
2007-07-05 20:58:00,1.655,1.655,1.65485,1.6549,1555700011.0
2007-07-05 20:59:00,1.655,1.6551,1.6548,1.655,1877100008.0
2007-07-05 21:00:00,1.655,1.655,1.6548,1.65485,1877100008.0
2007-07-05 21:01:00,1.6549,1.6549,1.65485,1.6549,437299998.0
2007-07-05 21:02:00,1.6549,1.65495,1.6549,1.6549,764999986.0
2007-07-05 21:03:00,1.6549,1.6549,1.6549,1.6549,293900001.0
2007-07-05 21:04:00,1.6549,1.6549,1.65485,1.65485,184799999.0
2007-07-05 21:05:00,1.6549,1.6549,1.6549,1.6549,159800001.0
2007-07-05 21:06:00,1.6549,1.6549,1.6549,1.6549,552700000.0
2007-07-05 21:07:00,1.6549,1.6549,1.6548,1.6548,924399999.0
2007-07-05 21:08:00,1.6548,1.6548,1.6548,1.6548,386300003.0
2007-07-05 21:09:00,1.6548,1.6548,1.6547,1.6548,1491100016.0
2007-07-05 21:10:00,1.6549,1.655,1.6548,1.655,1726700002.0
2007-07-05 21:11:00,1.6551,1.6551,1.655,1.655,1726700002.0
2007-07-05 21:12:00,1.655,1.6551,1.6549,1.655,1726700002.0
2007-07-05 21:13:00,1.655,1.6551,1.65485,1.6551,683700000.0
2007-07-05 21:14:00,1.6551,1.6551,1.655,1.655,1163500005.0
2007-07-05 21:15:00,1.655,1.6551,1.6549,1.6551,1596299995.0
2007-07-05 21:16:00,1.6551,1.6551,1.6551,1.6551,66400000.0
2007-07-05 21:17:00,1.6551,1.6552,1.6551,1.6552,254700000.0
2007-07-05 21:18:00,1.6552,1.6552,1.655,1.655,744800009.0
2007-07-05 21:19:00,1.655,1.6551,1.655,1.6551,639800010.0
2007-07-05 21:20:00,1.65505,1.6551,1.65505,1.6551,309000007.0
2007-07-05 21:21:00,1.6551,1.6551,1.655,1.6551,441300001.0
2007-07-05 21:22:00,1.65459,1.65473,1.65459,1.65472,560599999.0
2007-07-05 21:23:00,1.65485,1.65501,1.65485,1.65491,649899998.0
2007-07-05 21:24:00,1.65473,1.65473,1.65457,1.65471,438100007.0
2007-07-05 21:25:00,1.65485,1.6549,1.65475,1.65475,394700004.0
2007-07-05 21:26:00,1.6551,1.6552,1.6551,1.6551,679099999.0
2007-07-05 21:27:00,1.65515,1.65515,1.65505,1.6551,858400015.0
2007-07-05 21:28:00,1.6551,1.6552,1.6551,1.6552,1208000001.0
2007-07-05 21:29:00,1.6552,1.6552,1.6552,1.6552,695200011.0
2007-07-05 21:30:00,1.6552,1.6552,1.6551,1.65515,296799999.0
2007-07-05 21:31:00,1.6552,1.6552,1.65515,1.6552,273600000.0
2007-07-05 21:32:00,1.6552,1.6552,1.6552,1.6552,100800000.0
2007-07-05 21:33:00,1.6552,1.6552,1.6552,1.6552,100800000.0
2007-07-05 21:34:00,1.6552,1.6553,1.6552,1.65525,89599998.0
2007-07-05 21:35:00,1.6552,1.6553,1.6552,1.6553,688000001.0
2007-07-05 21:36:00,1.6553,1.6553,1.65515,1.6552,1343800014.0
2007-07-05 21:37:00,1.6552,1.6553,1.6552,1.6553,430200013.0
2007-07-05 21:38:00,1.65525,1.65535,1.6551,1.65515,1710600010.0
2007-07-05 21:39:00,1.6553,1.6553,1.6551,1.6552,703800008.0
2007-07-05 21:40:00,1.65515,1.65515,1.655,1.6551,489199998.0
2007-07-05 21:41:00,1.6551,1.6552,1.6551,1.6551,1431699997.0
2007-07-05 21:42:00,1.655,1.6551,1.655,1.6551,1431699997.0
2007-07-05 21:43:00,1.6551,1.6551,1.6551,1.6551,644600003.0
2007-07-05 21:44:00,1.6551,1.6551,1.65505,1.6551,715300003.0
2007-07-05 21:45:00,1.6551,1.6551,1.65505,1.6551,1059700023.0
2007-07-05 21:46:00,1.6551,1.6552,1.6551,1.6552,510800000.0
2007-07-05 21:47:00,1.6552,1.6552,1.6552,1.6552,523099994.0
2007-07-05 21:48:00,1.6552,1.6552,1.6552,1.6552,331400003.0
2007-07-05 21:49:00,1.6552,1.6553,1.65515,1.65525,1129900012.0
2007-07-05 21:50:00,1.6552,1.6553,1.65515,1.6552,572899994.0
2007-07-05 21:51:00,1.6553,1.6553,1.6553,1.6553,142400001.0
2007-07-05 21:52:00,1.6553,1.6553,1.65525,1.6553,91200000.0
2007-07-05 21:53:00,1.6553,1.6553,1.6552,1.6552,762099997.0
2007-07-05 21:54:00,1.6552,1.6553,1.6552,1.6553,445200004.0
2007-07-05 21:55:00,1.65507,1.65507,1.65489,1.65507,233300000.0
2007-07-05 21:56:00,1.6553,1.6553,1.65515,1.65515,310299999.0
2007-07-05 21:57:00,1.6552,1.6552,1.6552,1.6552,757599998.0
2007-07-05 21:58:00,1.6548,1.65484,1.65477,1.65477,48700002.0
2007-07-05 21:59:00,1.6552,1.6552,1.6552,1.6552,288799997.0
2007-07-05 22:00:00,1.6552,1.6553,1.6552,1.65525,1674099994.0
2007-07-05 22:01:00,1.6552,1.65525,1.6552,1.6552,226200000.0
2007-07-05 22:02:00,1.65525,1.6553,1.6552,1.6553,107200003.0
2007-07-05 22:03:00,1.6553,1.6553,1.6553,1.6553,14400000.0
2007-07-05 22:04:00,1.6553,1.6553,1.6552,1.6553,898399988.0
2007-07-05 22:05:00,1.6553,1.6553,1.6552,1.65525,560799997.0
2007-07-05 22:06:00,1.6554,1.6554,1.6553,1.6553,1259499993.0
2007-07-05 22:07:00,1.6553,1.6553,1.65515,1.6553,1259499993.0
2007-07-05 22:08:00,1.6553,1.6553,1.65515,1.6552,946500007.0
2007-07-05 22:09:00,1.6552,1.6552,1.65515,1.6552,596000000.0
2007-07-05 22:10:00,1.6552,1.6553,1.6552,1.6552,415200005.0
2007-07-05 22:11:00,1.6552,1.6552,1.6552,1.6552,100000000.0
2007-07-05 22:12:00,1.6552,1.6553,1.6551,1.6552,829199989.0
2007-07-05 22:13:00,1.6552,1.6552,1.65505,1.6552,655399997.0
2007-07-05 22:14:00,1.6552,1.6552,1.6552,1.6552,36800000.0
2007-07-05 22:15:00,1.6552,1.6553,1.6552,1.6553,455199996.0
2007-07-05 22:16:00,1.6553,1.65535,1.6552,1.65525,448000003.0
2007-07-05 22:17:00,1.6553,1.6553,1.6553,1.6553,147200000.0
2007-07-05 22:18:00,1.6553,1.6553,1.65525,1.6553,145600000.0
2007-07-05 22:19:00,1.6553,1.65535,1.6553,1.65535,209600000.0
2007-07-05 22:20:00,1.6554,1.6554,1.65535,1.65535,13600000.0
2007-07-05 22:21:00,1.6554,1.6554,1.6553,1.6553,223200001.0
2007-07-05 22:22:00,1.6553,1.6554,1.6553,1.6554,249000003.0
2007-07-05 22:23:00,1.6554,1.6554,1.6553,1.6553,177099999.0
2007-07-05 22:24:00,1.6553,1.6554,1.6553,1.6553,444500004.0
2007-07-05 22:25:00,1.6553,1.6554,1.6553,1.6554,809399993.0
2007-07-05 22:26:00,1.6554,1.6554,1.6554,1.6554,4800000.0
2007-07-05 22:27:00,1.6554,1.6554,1.6553,1.6553,54600002.0
2007-07-05 22:28:00,1.6554,1.6556,1.65535,1.65535,861600007.0
2007-07-05 22:29:00,1.6555,1.6556,1.6553,1.6553,636999995.0
2007-07-05 22:30:00,1.6553,1.6554,1.6552,1.6554,803499995.0
2007-07-05 22:31:00,1.6554,1.6554,1.65535,1.6554,568700000.0
2007-07-05 22:32:00,1.6554,1.6554,1.6554,1.6554,171200000.0
2007-07-05 22:33:00,1.6554,1.6554,1.6553,1.6554,435200001.0
2007-07-05 22:34:00,1.6554,1.6555,1.6554,1.6555,209800000.0
2007-07-05 22:35:00,1.65521,1.65521,1.6546,1.65515,496200003.0
2007-07-05 22:36:00,1.65519,1.65529,1.65519,1.65527,290299995.0
2007-07-05 22:37:00,1.6555,1.6555,1.6555,1.6555,20800000.0
2007-07-05 22:38:00,1.65523,1.65523,1.65511,1.65522,188099999.0
2007-07-05 22:39:00,1.6555,1.6556,1.6554,1.6554,396300000.0
2007-07-05 22:40:00,1.6554,1.6554,1.6554,1.6554,516300000.0
2007-07-05 22:41:00,1.6554,1.6555,1.6553,1.6553,460099997.0
2007-07-05 22:42:00,1.6553,1.6555,1.6553,1.6555,905500002.0
2007-07-05 22:43:00,1.6555,1.6555,1.6552,1.6552,762199999.0
2007-07-05 22:44:00,1.6552,1.6553,1.6552,1.6553,365600001.0
2007-07-05 22:45:00,1.6553,1.6554,1.65515,1.6554,425599992.0
2007-07-05 22:46:00,1.6554,1.6554,1.6554,1.6554,35200000.0
2007-07-05 22:47:00,1.6554,1.6554,1.6554,1.6554,1600000.0
2007-07-05 22:48:00,1.6554,1.6555,1.6553,1.6554,153600000.0
2007-07-05 22:49:00,1.6554,1.6554,1.655,1.6551,680900009.0
2007-07-05 22:50:00,1.6551,1.6552,1.6551,1.6552,34399999.0
2007-07-05 22:51:00,1.6552,1.6552,1.655,1.6551,480200001.0
2007-07-05 22:52:00,1.6552,1.6552,1.6551,1.6552,152799994.0
2007-07-05 22:53:00,1.6552,1.6552,1.6551,1.6552,80800000.0
2007-07-05 22:54:00,1.6552,1.6552,1.6552,1.6552,68000000.0
2007-07-05 22:55:00,1.6552,1.6552,1.6552,1.6552,84800000.0
2007-07-05 22:56:00,1.6552,1.6552,1.65515,1.65515,137500002.0
2007-07-05 22:57:00,1.6552,1.6554,1.6552,1.6554,111200001.0
2007-07-05 22:58:00,1.6553,1.6553,1.6553,1.6553,787200007.0
2007-07-05 22:59:00,1.6553,1.6553,1.6552,1.6552,401599993.0
2007-07-05 23:00:00,1.6552,1.6554,1.6552,1.6554,142699997.0
2007-07-05 23:01:00,1.6553,1.6553,1.6553,1.6553,163300000.0
2007-07-05 23:02:00,1.6553,1.6553,1.6553,1.6553,21500000.0
2007-07-05 23:03:00,1.6553,1.6554,1.6553,1.6554,23900000.0
2007-07-05 23:04:00,1.6554,1.6554,1.6554,1.6554,36700000.0
2007-07-05 23:05:00,1.6554,1.6555,1.6553,1.6554,183499996.0
2007-07-05 23:06:00,1.6555,1.6555,1.6555,1.6555,49600000.0
2007-07-05 23:07:00,1.6555,1.6555,1.6554,1.6554,126300002.0
2007-07-05 23:08:00,1.6551,1.65529,1.65475,1.65513,463399997.0
2007-07-05 23:09:00,1.6555,1.6555,1.6554,1.65545,249400001.0
2007-07-05 23:10:00,1.6555,1.6555,1.6554,1.6555,183199998.0
2007-07-05 23:11:00,1.65505,1.65519,1.65482,1.65519,67200000.0
2007-07-05 23:12:00,1.65495,1.65509,1.65492,1.65509,123000004.0
2007-07-05 23:13:00,1.6555,1.6555,1.65545,1.65545,62400001.0
2007-07-05 23:14:00,1.6555,1.6555,1.6555,1.6555,256000007.0
2007-07-05 23:15:00,1.6555,1.65555,1.6554,1.65545,140699999.0
2007-07-05 23:16:00,1.6555,1.6555,1.6555,1.6555,35200000.0
2007-07-05 23:17:00,1.65508,1.65541,1.65496,1.65509,656299993.0
2007-07-05 23:18:00,1.6552,1.6552,1.65484,1.65484,228799999.0
2007-07-05 23:19:00,1.6555,1.6555,1.65545,1.65545,62400001.0
2007-07-05 23:20:00,1.6555,1.6555,1.6554,1.6554,210300001.0
2007-07-05 23:21:00,1.6554,1.6555,1.6554,1.6555,69500002.0
2007-07-05 23:22:00,1.6555,1.6555,1.6554,1.6554,35199999.0
2007-07-05 23:23:00,1.6555,1.6555,1.6555,1.6555,3200000.0
2007-07-05 23:24:00,1.6555,1.6555,1.6555,1.6555,3200000.0
2007-07-05 23:25:00,1.65506,1.65515,1.65476,1.65515,1777199975.0
2007-07-05 23:26:00,1.6555,1.6555,1.6555,1.6555,30400000.0
2007-07-05 23:27:00,1.6555,1.6556,1.6554,1.6556,250100000.0
2007-07-05 23:28:00,1.6556,1.65575,1.6556,1.6557,314699992.0
2007-07-05 23:29:00,1.6558,1.6558,1.65575,1.6558,162400001.0
2007-07-05 23:30:00,1.6558,1.6559,1.6558,1.6558,272800000.0
2007-07-05 23:31:00,1.6558,1.6559,1.6558,1.6559,56000000.0
2007-07-05 23:32:00,1.6559,1.6559,1.6558,1.6558,170300002.0
2007-07-05 23:33:00,1.6558,1.6558,1.6558,1.6558,64000000.0
2007-07-05 23:34:00,1.6558,1.6558,1.6558,1.6558,96800000.0
2007-07-05 23:35:00,1.6558,1.6558,1.6556,1.6556,79900001.0
2007-07-05 23:36:00,1.6557,1.6557,1.6556,1.6556,420300007.0
2007-07-05 23:37:00,1.6556,1.6556,1.6556,1.6556,120500000.0
2007-07-05 23:38:00,1.6556,1.6556,1.6556,1.6556,34299999.0
2007-07-05 23:39:00,1.6556,1.6556,1.6556,1.6556,42299999.0
2007-07-05 23:40:00,1.6556,1.6556,1.6556,1.6556,34299999.0
2007-07-05 23:41:00,1.6556,1.6556,1.6555,1.6555,469500012.0
2007-07-05 23:42:00,1.6556,1.6556,1.6556,1.6556,274600006.0
2007-07-05 23:43:00,1.6556,1.6556,1.6556,1.6556,197800000.0
2007-07-05 23:44:00,1.6557,1.6557,1.6557,1.6557,396700000.0
2007-07-05 23:45:00,1.6557,1.6558,1.6557,1.6558,131800000.0
2007-07-05 23:46:00,1.65575,1.6558,1.65575,1.6558,37700000.0
2007-07-05 23:47:00,1.65499,1.65564,1.65499,1.65547,137100000.0
2007-07-05 23:48:00,1.65513,1.65553,1.65513,1.65553,461199994.0
2007-07-05 23:49:00,1.6558,1.6558,1.6553,1.6555,239700001.0
2007-07-05 23:50:00,1.6555,1.65555,1.65535,1.65535,1041800003.0
2007-07-05 23:51:00,1.65545,1.6555,1.6554,1.6554,631999993.0
2007-07-05 23:52:00,1.6554,1.6554,1.6554,1.6554,154000005.0
2007-07-05 23:53:00,1.65532,1.65532,1.65498,1.65528,167000005.0
2007-07-05 23:54:00,1.6554,1.6554,1.65505,1.65535,470799994.0
2007-07-05 23:55:00,1.6553,1.65535,1.6553,1.65535,285199993.0
2007-07-05 23:56:00,1.6553,1.65535,1.65525,1.6553,696699994.0
2007-07-05 23:57:00,1.65535,1.6554,1.65535,1.65535,48800000.0
2007-07-05 23:58:00,1.6554,1.6554,1.65525,1.6553,599399981.0
2007-07-05 23:59:00,1.6554,1.6554,1.6554,1.6554,57600000.0
2007-07-06 00:00:00,1.6553,1.6554,1.6553,1.65535,91499999.0
2007-07-06 00:01:00,1.65535,1.65535,1.65535,1.65535,11200000.0
2007-07-06 00:02:00,1.6554,1.6555,1.6554,1.65545,152800000.0
2007-07-06 00:03:00,1.6555,1.6555,1.6555,1.6555,9600000.0
2007-07-06 00:04:00,1.6555,1.6556,1.6554,1.6555,14400000.0
2007-07-06 00:05:00,1.6555,1.6555,1.6555,1.6555,2100000.0
2007-07-06 00:06:00,1.6555,1.6555,1.6555,1.6555,2100000.0
2007-07-06 00:07:00,1.6554,1.6555,1.6553,1.65535,24800000.0
2007-07-06 00:08:00,1.6554,1.6554,1.6554,1.6554,6100000.0
2007-07-06 00:09:00,1.6554,1.6554,1.6554,1.6554,200000.0
2007-07-06 00:10:00,1.65488,1.65501,1.65447,1.65501,409300005.0
2007-07-06 00:11:00,1.6554,1.6554,1.6554,1.6554,1800000.0
2007-07-06 00:12:00,1.65535,1.6554,1.6552,1.65525,228200000.0
2007-07-06 00:13:00,1.6552,1.6553,1.6552,1.6553,111699999.0
2007-07-06 00:14:00,1.6553,1.6553,1.6553,1.6553,94400004.0
2007-07-06 00:15:00,1.6553,1.6553,1.6552,1.6553,400599999.0
2007-07-06 00:16:00,1.6553,1.6554,1.6553,1.6554,31600000.0
2007-07-06 00:17:00,1.6553,1.6553,1.6553,1.6553,2400000.0
2007-07-06 00:18:00,1.6554,1.6554,1.6552,1.6552,614399991.0
2007-07-06 00:19:00,1.6553,1.6553,1.6553,1.6553,6300000.0
2007-07-06 00:20:00,1.6553,1.6553,1.6552,1.65525,186100000.0
2007-07-06 00:21:00,1.6553,1.6554,1.6553,1.6554,247900005.0
2007-07-06 00:22:00,1.6554,1.6555,1.6554,1.6555,25500000.0
2007-07-06 00:23:00,1.6555,1.6555,1.6553,1.6553,31200000.0
2007-07-06 00:24:00,1.6553,1.6554,1.6553,1.6554,15700000.0
2007-07-06 00:25:00,1.6553,1.6553,1.6553,1.6553,75000000.0
2007-07-06 00:26:00,1.65483,1.65517,1.65476,1.65517,293000008.0
2007-07-06 00:27:00,1.6553,1.6553,1.6553,1.6553,113299999.0
2007-07-06 00:28:00,1.6553,1.6553,1.6553,1.6553,130899997.0
2007-07-06 00:29:00,1.6553,1.6556,1.6553,1.6556,609399987.0
2007-07-06 00:30:00,1.6556,1.6556,1.65535,1.6554,151500002.0
2007-07-06 00:31:00,1.6554,1.6554,1.6554,1.6554,679800004.0
2007-07-06 00:32:00,1.6556,1.6556,1.65545,1.65545,6800000.0
2007-07-06 00:33:00,1.65545,1.6556,1.6554,1.6554,58799998.0
2007-07-06 00:34:00,1.6554,1.6555,1.6554,1.6555,20899999.0
2007-07-06 00:35:00,1.6555,1.6555,1.65535,1.6554,132000000.0
2007-07-06 00:36:00,1.6554,1.6555,1.6553,1.6554,582500000.0
2007-07-06 00:37:00,1.6554,1.6555,1.6554,1.6554,95200000.0
2007-07-06 00:38:00,1.6554,1.6554,1.6553,1.6553,228799999.0
2007-07-06 00:39:00,1.6554,1.6554,1.6553,1.6554,69100000.0
2007-07-06 00:40:00,1.6554,1.6554,1.6553,1.6553,106400000.0
2007-07-06 00:41:00,1.6553,1.6555,1.6553,1.6553,192000002.0
2007-07-06 00:42:00,1.6553,1.6555,1.6553,1.65535,142300002.0
2007-07-06 00:43:00,1.65535,1.6554,1.6553,1.6553,192000001.0
2007-07-06 00:44:00,1.6553,1.6554,1.6553,1.6554,169699997.0
2007-07-06 00:45:00,1.6554,1.6554,1.6552,1.6552,171800001.0
2007-07-06 00:46:00,1.6553,1.6554,1.6553,1.6554,235199998.0
2007-07-06 00:47:00,1.6553,1.6554,1.6553,1.6554,226900003.0
2007-07-06 00:48:00,1.6553,1.6554,1.6553,1.6553,482600003.0
2007-07-06 00:49:00,1.65535,1.6554,1.65535,1.65535,124800000.0
2007-07-06 00:50:00,1.6554,1.6554,1.6554,1.6554,126400000.0
2007-07-06 00:51:00,1.6553,1.6554,1.6553,1.6553,265100004.0
2007-07-06 00:52:00,1.6554,1.6554,1.6554,1.6554,117500000.0
2007-07-06 00:53:00,1.65535,1.6554,1.6553,1.6553,754400007.0
2007-07-06 00:54:00,1.6553,1.6553,1.6553,1.6553,227500000.0
2007-07-06 00:55:00,1.6553,1.6553,1.6553,1.6553,182900002.0
2007-07-06 00:56:00,1.6553,1.6553,1.65525,1.65525,173500000.0
2007-07-06 00:57:00,1.6553,1.6553,1.6553,1.6553,115100003.0
2007-07-06 00:58:00,1.6554,1.6554,1.6554,1.6554,8000000.0
2007-07-06 00:59:00,1.6554,1.6554,1.6553,1.6553,140500000.0
2007-07-06 01:00:00,1.6553,1.6555,1.6553,1.6554,881600006.0
2007-07-06 01:01:00,1.6554,1.6555,1.6553,1.6554,219099999.0
2007-07-06 01:02:00,1.65528,1.6553,1.65496,1.65521,501299992.0
2007-07-06 01:03:00,1.6554,1.6555,1.6554,1.6554,388199995.0
2007-07-06 01:04:00,1.65515,1.65558,1.65457,1.65469,1633899993.0
2007-07-06 01:05:00,1.6551,1.65534,1.65464,1.65533,281900001.0
2007-07-06 01:06:00,1.65473,1.65531,1.65464,1.65519,201600001.0
2007-07-06 01:07:00,1.6554,1.6554,1.6554,1.6554,328000000.0
2007-07-06 01:08:00,1.6554,1.6554,1.6554,1.6554,50400000.0
2007-07-06 01:09:00,1.6554,1.6554,1.65525,1.65525,645500009.0
2007-07-06 01:10:00,1.65525,1.65535,1.65525,1.65535,290399997.0
2007-07-06 01:11:00,1.6554,1.6554,1.65525,1.6553,329900007.0
2007-07-06 01:12:00,1.6553,1.6553,1.65525,1.6553,351600000.0
2007-07-06 01:13:00,1.6553,1.6554,1.6553,1.6553,351700000.0
2007-07-06 01:14:00,1.6553,1.6553,1.6553,1.6553,324799998.0
2007-07-06 01:15:00,1.6553,1.6553,1.6553,1.6553,101600000.0
2007-07-06 01:16:00,1.6553,1.6553,1.6553,1.6553,105600000.0
2007-07-06 01:17:00,1.6553,1.6553,1.65525,1.65525,352800000.0
2007-07-06 01:18:00,1.6553,1.6553,1.65525,1.65525,38799999.0
2007-07-06 01:19:00,1.6553,1.6553,1.65525,1.6553,188199999.0
2007-07-06 01:20:00,1.6553,1.6553,1.65525,1.65525,148800000.0
2007-07-06 01:21:00,1.65525,1.6553,1.65525,1.6553,114900002.0
2007-07-06 01:22:00,1.6553,1.6553,1.6553,1.6553,280800000.0
2007-07-06 01:23:00,1.6553,1.6553,1.6553,1.6553,280000000.0
2007-07-06 01:24:00,1.6553,1.6553,1.6553,1.6553,37600000.0
2007-07-06 01:25:00,1.6553,1.6553,1.6552,1.6553,580000000.0
2007-07-06 01:26:00,1.65477,1.65512,1.6546,1.65512,75200001.0
2007-07-06 01:27:00,1.6553,1.6553,1.6553,1.6553,48000000.0
2007-07-06 01:28:00,1.6553,1.6553,1.6553,1.6553,40000000.0
2007-07-06 01:29:00,1.65498,1.65503,1.65466,1.65466,63199999.0
2007-07-06 01:30:00,1.6553,1.6553,1.65525,1.6553,162500000.0
2007-07-06 01:31:00,1.6553,1.6553,1.6553,1.6553,120000000.0
2007-07-06 01:32:00,1.6553,1.6553,1.65525,1.65525,78400000.0
2007-07-06 01:33:00,1.6553,1.6553,1.6553,1.6553,168000000.0
2007-07-06 01:34:00,1.6553,1.6553,1.65525,1.6553,232900002.0
2007-07-06 01:35:00,1.6553,1.6553,1.65525,1.6553,239500000.0
2007-07-06 01:36:00,1.6553,1.6553,1.6553,1.6553,123200000.0
2007-07-06 01:37:00,1.6553,1.6553,1.6553,1.6553,228700000.0
2007-07-06 01:38:00,1.65525,1.6553,1.65525,1.65525,293799998.0
2007-07-06 01:39:00,1.65525,1.6553,1.6552,1.6552,291200000.0
2007-07-06 01:40:00,1.6552,1.6552,1.6551,1.6552,289500005.0
2007-07-06 01:41:00,1.6552,1.6552,1.6551,1.6552,368000000.0
2007-07-06 01:42:00,1.6552,1.6552,1.65515,1.6552,91200000.0
2007-07-06 01:43:00,1.65515,1.6554,1.65515,1.6553,292000001.0
2007-07-06 01:44:00,1.6553,1.6553,1.6552,1.6552,300000000.0
2007-07-06 01:45:00,1.65498,1.65515,1.65455,1.65515,969099996.0
2007-07-06 01:46:00,1.65525,1.6553,1.65525,1.6553,8800000.0
2007-07-06 01:47:00,1.6553,1.6553,1.6553,1.6553,64000000.0
2007-07-06 01:48:00,1.6553,1.6553,1.65525,1.65525,226400000.0
2007-07-06 01:49:00,1.65525,1.6553,1.65525,1.6553,27200000.0
2007-07-06 01:50:00,1.6553,1.6553,1.65525,1.65525,18400000.0
2007-07-06 01:51:00,1.6553,1.6556,1.6552,1.6553,608800002.0
2007-07-06 01:52:00,1.65525,1.6553,1.65525,1.6553,384100001.0
2007-07-06 01:53:00,1.6553,1.6553,1.6553,1.6553,131999996.0
2007-07-06 01:54:00,1.6553,1.6553,1.6553,1.6553,72000000.0
2007-07-06 01:55:00,1.6553,1.6553,1.65525,1.6553,391199996.0
2007-07-06 01:56:00,1.6553,1.6553,1.6553,1.6553,220799999.0
2007-07-06 01:57:00,1.6553,1.6553,1.6553,1.6553,180799996.0
2007-07-06 01:58:00,1.6553,1.6553,1.6553,1.6553,311999992.0
2007-07-06 01:59:00,1.65495,1.65511,1.65471,1.65482,201700000.0
2007-07-06 02:00:00,1.6553,1.6553,1.6553,1.6553,78600000.0
2007-07-06 02:01:00,1.6553,1.6553,1.65525,1.65525,103700001.0
2007-07-06 02:02:00,1.6553,1.6553,1.6552,1.65525,407900005.0
2007-07-06 02:03:00,1.6553,1.6553,1.65505,1.65505,555200001.0
2007-07-06 02:04:00,1.6551,1.6556,1.6551,1.6553,648800002.0
2007-07-06 02:05:00,1.6553,1.6553,1.65525,1.65525,121600000.0
2007-07-06 02:06:00,1.6553,1.6553,1.65525,1.65525,30900000.0
2007-07-06 02:07:00,1.6554,1.6555,1.6554,1.6555,20000000.0
2007-07-06 02:08:00,1.6556,1.6556,1.65535,1.65535,634199996.0
2007-07-06 02:09:00,1.6552,1.6555,1.6552,1.6554,628400008.0
2007-07-06 02:10:00,1.6554,1.6555,1.6554,1.6555,539499998.0
2007-07-06 02:11:00,1.6555,1.65555,1.6553,1.6553,1614799989.0
2007-07-06 02:12:00,1.6554,1.6554,1.6553,1.6554,886299999.0
2007-07-06 02:13:00,1.6554,1.6555,1.6553,1.6554,1160000013.0
2007-07-06 02:14:00,1.6554,1.6554,1.6553,1.6553,339599999.0
2007-07-06 02:15:00,1.6554,1.6554,1.6554,1.6554,129600000.0
2007-07-06 02:16:00,1.6554,1.6554,1.6554,1.6554,214400000.0
2007-07-06 02:17:00,1.6554,1.6554,1.6554,1.6554,52000000.0
2007-07-06 02:18:00,1.6554,1.6555,1.65535,1.6555,248000000.0
2007-07-06 02:19:00,1.6555,1.6556,1.6554,1.6556,472100001.0
2007-07-06 02:20:00,1.6556,1.6556,1.6555,1.6555,83500000.0
2007-07-06 02:21:00,1.6554,1.65545,1.6554,1.65545,91200000.0
2007-07-06 02:22:00,1.6555,1.6555,1.6555,1.6555,52200000.0
2007-07-06 02:23:00,1.6555,1.6555,1.6553,1.6553,385300001.0
2007-07-06 02:24:00,1.6553,1.6553,1.65525,1.65525,112500003.0
2007-07-06 02:25:00,1.6553,1.6554,1.6553,1.6553,463300010.0
2007-07-06 02:26:00,1.6553,1.6553,1.6553,1.6553,31900000.0
2007-07-06 02:27:00,1.6553,1.6554,1.65515,1.6554,1310400006.0
2007-07-06 02:28:00,1.6553,1.6554,1.6551,1.6554,907300001.0
2007-07-06 02:29:00,1.6554,1.6554,1.65525,1.6553,992499997.0
2007-07-06 02:30:00,1.6553,1.6553,1.6553,1.6553,108599998.0
2007-07-06 02:31:00,1.6553,1.6553,1.6553,1.6553,58299999.0
2007-07-06 02:32:00,1.6553,1.6553,1.65525,1.6553,786699997.0
2007-07-06 02:33:00,1.65525,1.6555,1.65525,1.6553,1464900008.0
2007-07-06 02:34:00,1.65482,1.65517,1.65474,1.65517,68000000.0
2007-07-06 02:35:00,1.6553,1.6556,1.65525,1.6554,865400009.0
2007-07-06 02:36:00,1.6554,1.6554,1.6554,1.6554,220000000.0
2007-07-06 02:37:00,1.6554,1.6554,1.6553,1.6553,174899997.0
2007-07-06 02:38:00,1.6553,1.6553,1.6553,1.6553,172500000.0
2007-07-06 02:39:00,1.6553,1.6553,1.6553,1.6553,411100009.0
2007-07-06 02:40:00,1.65504,1.65504,1.65465,1.65465,80000000.0
2007-07-06 02:41:00,1.6553,1.6555,1.6553,1.6553,196500006.0
2007-07-06 02:42:00,1.6553,1.6553,1.65525,1.6553,514100010.0
2007-07-06 02:43:00,1.6553,1.6553,1.6553,1.6553,54299999.0
2007-07-06 02:44:00,1.6553,1.6554,1.6553,1.6554,516099993.0
2007-07-06 02:45:00,1.6554,1.6554,1.6554,1.6554,531299997.0
2007-07-06 02:46:00,1.6554,1.6556,1.6554,1.6555,723500015.0
2007-07-06 02:47:00,1.6555,1.6555,1.6555,1.6555,795400038.0
2007-07-06 02:48:00,1.65545,1.6555,1.65545,1.6555,335199996.0
2007-07-06 02:49:00,1.6555,1.6555,1.6555,1.6555,277599998.0
2007-07-06 02:50:00,1.6555,1.6555,1.6554,1.6554,1276400026.0
2007-07-06 02:51:00,1.6554,1.6554,1.6554,1.6554,47300001.0
2007-07-06 02:52:00,1.6554,1.6554,1.6554,1.6554,359799984.0
2007-07-06 02:53:00,1.6554,1.6554,1.6554,1.6554,92699999.0
2007-07-06 02:54:00,1.6554,1.6554,1.6554,1.6554,253900005.0
2007-07-06 02:55:00,1.6554,1.6554,1.6554,1.6554,1012500008.0
2007-07-06 02:56:00,1.6555,1.6556,1.6554,1.6554,261999999.0
2007-07-06 02:57:00,1.6554,1.6554,1.65535,1.65535,1234199981.0
2007-07-06 02:58:00,1.65535,1.6554,1.65535,1.6554,570499990.0
2007-07-06 02:59:00,1.6554,1.6556,1.6554,1.6554,1158700007.0
2007-07-06 03:00:00,1.6554,1.6557,1.65535,1.65535,447799996.0
2007-07-06 03:01:00,1.6554,1.6557,1.6554,1.6556,578699995.0
2007-07-06 03:02:00,1.6556,1.6556,1.65545,1.65545,578699995.0
2007-07-06 03:03:00,1.6555,1.6555,1.6554,1.6555,175200000.0
2007-07-06 03:04:00,1.65504,1.65526,1.65493,1.65521,652400006.0
2007-07-06 03:05:00,1.6548,1.6552,1.65476,1.65476,508000011.0
2007-07-06 03:06:00,1.6555,1.6555,1.65535,1.6555,999500011.0
2007-07-06 03:07:00,1.6555,1.6555,1.65545,1.6555,98100000.0
2007-07-06 03:08:00,1.6555,1.6555,1.65545,1.6555,1107800002.0
2007-07-06 03:09:00,1.6555,1.6557,1.6555,1.65555,956200001.0
2007-07-06 03:10:00,1.6556,1.6557,1.65545,1.6556,678200006.0
2007-07-06 03:11:00,1.6555,1.6556,1.65545,1.6556,247500007.0
2007-07-06 03:12:00,1.6556,1.6556,1.6556,1.6556,24000000.0
2007-07-06 03:13:00,1.6556,1.6557,1.6555,1.6556,259100002.0
2007-07-06 03:14:00,1.6556,1.6556,1.65545,1.6556,313300006.0
2007-07-06 03:15:00,1.6556,1.6557,1.6555,1.6556,1137999995.0
2007-07-06 03:16:00,1.6556,1.6557,1.6556,1.6556,1456199999.0
2007-07-06 03:17:00,1.6556,1.6556,1.6556,1.6556,64000000.0
2007-07-06 03:18:00,1.6557,1.6558,1.6556,1.6556,675899996.0
2007-07-06 03:19:00,1.6556,1.6557,1.65555,1.65555,684699997.0
2007-07-06 03:20:00,1.6556,1.6557,1.6556,1.6556,627099997.0
2007-07-06 03:21:00,1.6556,1.6556,1.65555,1.65555,579799998.0
2007-07-06 03:22:00,1.6556,1.6556,1.6556,1.6556,122400000.0
2007-07-06 03:23:00,1.6556,1.6556,1.6555,1.65555,314100006.0
2007-07-06 03:24:00,1.65495,1.65525,1.65495,1.65516,353700003.0
2007-07-06 03:25:00,1.6556,1.6556,1.6556,1.6556,32000000.0
2007-07-06 03:26:00,1.6551,1.65534,1.6551,1.65527,128500001.0
2007-07-06 03:27:00,1.6556,1.6556,1.65545,1.65545,197699998.0
2007-07-06 03:28:00,1.6555,1.6555,1.6555,1.6555,489600000.0
2007-07-06 03:29:00,1.6555,1.6556,1.65545,1.6555,246900004.0
2007-07-06 03:30:00,1.6555,1.6556,1.65545,1.6555,475199991.0
2007-07-06 03:31:00,1.6555,1.6555,1.6555,1.6555,202899997.0
2007-07-06 03:32:00,1.65514,1.65519,1.6548,1.65517,289799998.0
2007-07-06 03:33:00,1.65498,1.65515,1.65493,1.65515,293399993.0
2007-07-06 03:34:00,1.65555,1.6556,1.6555,1.6555,435400012.0
2007-07-06 03:35:00,1.6555,1.6556,1.65545,1.65555,164299997.0
2007-07-06 03:36:00,1.6556,1.6556,1.6555,1.65555,318700004.0
2007-07-06 03:37:00,1.6556,1.6557,1.6555,1.6555,275200001.0
2007-07-06 03:38:00,1.6555,1.6555,1.6555,1.6555,51200000.0
2007-07-06 03:39:00,1.6555,1.6556,1.6555,1.65555,281800003.0
2007-07-06 03:40:00,1.6556,1.6556,1.65545,1.6556,449100005.0
2007-07-06 03:41:00,1.6556,1.6556,1.65545,1.65555,412100006.0
2007-07-06 03:42:00,1.6556,1.6556,1.65545,1.65545,517800000.0
2007-07-06 03:43:00,1.6555,1.6556,1.6555,1.6556,106100001.0
2007-07-06 03:44:00,1.6556,1.6556,1.6556,1.6556,57500002.0
2007-07-06 03:45:00,1.6556,1.6557,1.6556,1.6556,226800009.0
2007-07-06 03:46:00,1.6556,1.6556,1.6555,1.6555,581900015.0
2007-07-06 03:47:00,1.6555,1.6556,1.6555,1.6556,204600001.0
2007-07-06 03:48:00,1.6556,1.6556,1.65555,1.65555,420700013.0
2007-07-06 03:49:00,1.65555,1.6556,1.65545,1.6555,1019699988.0
2007-07-06 03:50:00,1.6555,1.6555,1.65545,1.6555,854499994.0
2007-07-06 03:51:00,1.6555,1.6555,1.6555,1.6555,380099993.0
2007-07-06 03:52:00,1.6555,1.6555,1.6555,1.6555,172500000.0
2007-07-06 03:53:00,1.6555,1.6555,1.6555,1.6555,244500001.0
2007-07-06 03:54:00,1.6555,1.6555,1.6555,1.6555,27200000.0
2007-07-06 03:55:00,1.65501,1.65535,1.65501,1.65512,702999994.0
2007-07-06 03:56:00,1.6555,1.6555,1.6555,1.6555,41500000.0
2007-07-06 03:57:00,1.6555,1.6555,1.6555,1.6555,27200000.0
2007-07-06 03:58:00,1.6555,1.6555,1.6555,1.6555,13600000.0
2007-07-06 03:59:00,1.65486,1.65533,1.65466,1.65466,514299994.0
2007-07-06 04:00:00,1.6555,1.6555,1.65545,1.6555,408700012.0
2007-07-06 04:01:00,1.6555,1.6555,1.6555,1.6555,106100003.0
2007-07-06 04:02:00,1.6551,1.65534,1.65491,1.65516,475099997.0
2007-07-06 04:03:00,1.6555,1.6555,1.6555,1.6555,502600028.0
2007-07-06 04:04:00,1.6555,1.6555,1.6555,1.6555,143600008.0
2007-07-06 04:05:00,1.6555,1.6555,1.6555,1.6555,211600008.0
2007-07-06 04:06:00,1.6555,1.6555,1.6555,1.6555,117000004.0
2007-07-06 04:07:00,1.6555,1.6555,1.6555,1.6555,63800002.0
2007-07-06 04:08:00,1.6555,1.6556,1.6555,1.65555,84699999.0
2007-07-06 04:09:00,1.6556,1.6556,1.6555,1.6555,1032500008.0
2007-07-06 04:10:00,1.6555,1.6555,1.65545,1.65545,211200003.0
2007-07-06 04:11:00,1.6555,1.6555,1.6555,1.6555,194000002.0
2007-07-06 04:12:00,1.6555,1.6555,1.6555,1.6555,148500006.0
2007-07-06 04:13:00,1.65523,1.65528,1.65499,1.65513,207299996.0
2007-07-06 04:14:00,1.6555,1.6555,1.6555,1.6555,48000000.0
2007-07-06 04:15:00,1.6555,1.6555,1.6555,1.6555,84000000.0
2007-07-06 04:16:00,1.6555,1.6555,1.6555,1.6555,145499999.0
2007-07-06 04:17:00,1.65565,1.6558,1.65565,1.6557,114300000.0
2007-07-06 04:18:00,1.6557,1.6557,1.6556,1.6556,943699999.0
2007-07-06 04:19:00,1.6556,1.6556,1.65555,1.65555,71900001.0
2007-07-06 04:20:00,1.6556,1.6557,1.6556,1.6557,897600005.0
2007-07-06 04:21:00,1.6557,1.6557,1.65545,1.6555,440599997.0
2007-07-06 04:22:00,1.6555,1.6556,1.65545,1.6556,215800000.0
2007-07-06 04:23:00,1.6556,1.6557,1.65555,1.6556,227499999.0
2007-07-06 04:24:00,1.6556,1.6556,1.6556,1.6556,88000000.0
2007-07-06 04:25:00,1.6556,1.6557,1.6555,1.6557,526600007.0
2007-07-06 04:26:00,1.6557,1.6558,1.6557,1.6557,186300000.0
2007-07-06 04:27:00,1.6557,1.6557,1.6557,1.6557,669399996.0
2007-07-06 04:28:00,1.6558,1.6558,1.6557,1.6557,562000004.0
2007-07-06 04:29:00,1.6557,1.6557,1.65555,1.6556,702700004.0
2007-07-06 04:30:00,1.6557,1.6557,1.6557,1.6557,769099999.0
2007-07-06 04:31:00,1.6557,1.6557,1.6557,1.6557,51099998.0
2007-07-06 04:32:00,1.6557,1.6557,1.65565,1.6557,625299999.0
2007-07-06 04:33:00,1.6557,1.6557,1.6557,1.6557,201499998.0
2007-07-06 04:34:00,1.6557,1.6557,1.6557,1.6557,160400000.0
2007-07-06 04:35:00,1.65537,1.65538,1.65509,1.65526,524599994.0
2007-07-06 04:36:00,1.6557,1.6557,1.6557,1.6557,1019499995.0
2007-07-06 04:37:00,1.6557,1.6557,1.6557,1.6557,248500000.0
2007-07-06 04:38:00,1.65547,1.65547,1.65529,1.65538,129300001.0
2007-07-06 04:39:00,1.6557,1.6557,1.6556,1.6556,286999998.0
2007-07-06 04:40:00,1.6556,1.6556,1.6556,1.6556,171000004.0
2007-07-06 04:41:00,1.6556,1.6557,1.65555,1.6557,479600007.0
2007-07-06 04:42:00,1.6557,1.6557,1.6557,1.6557,60000000.0
2007-07-06 04:43:00,1.6557,1.6557,1.6557,1.6557,51400000.0
2007-07-06 04:44:00,1.6556,1.6557,1.6556,1.6557,618699999.0
2007-07-06 04:45:00,1.6557,1.6557,1.6556,1.6556,374699999.0
2007-07-06 04:46:00,1.6557,1.6557,1.6556,1.6557,133599999.0
2007-07-06 04:47:00,1.6557,1.6557,1.6557,1.6557,364300001.0
2007-07-06 04:48:00,1.6557,1.6557,1.6556,1.6557,748399979.0
2007-07-06 04:49:00,1.6557,1.6557,1.6557,1.6557,378599996.0
2007-07-06 04:50:00,1.6557,1.6557,1.6556,1.6557,208000000.0
2007-07-06 04:51:00,1.6557,1.6557,1.6557,1.6557,330499993.0
2007-07-06 04:52:00,1.6557,1.656,1.6557,1.6557,1193499991.0
2007-07-06 04:53:00,1.6557,1.6557,1.6557,1.6557,1147999983.0
2007-07-06 04:54:00,1.6557,1.6557,1.6557,1.6557,309899992.0
2007-07-06 04:55:00,1.6557,1.6557,1.6557,1.6557,234899997.0
2007-07-06 04:56:00,1.6557,1.6557,1.6557,1.6557,1133300014.0
2007-07-06 04:57:00,1.6557,1.6558,1.6557,1.6557,529099999.0
2007-07-06 04:58:00,1.6557,1.6557,1.6557,1.6557,291500002.0
2007-07-06 04:59:00,1.6557,1.6557,1.6557,1.6557,386000000.0
2007-07-06 05:00:00,1.6557,1.6557,1.6556,1.6557,605600003.0
2007-07-06 05:01:00,1.6557,1.6557,1.6557,1.6557,654500006.0
2007-07-06 05:02:00,1.6557,1.6559,1.6557,1.6558,685600004.0
2007-07-06 05:03:00,1.6557,1.6558,1.6556,1.6556,1885999999.0
2007-07-06 05:04:00,1.65575,1.656,1.6557,1.6557,905799997.0
2007-07-06 05:05:00,1.6557,1.6558,1.6557,1.6557,648700002.0
2007-07-06 05:06:00,1.6557,1.6558,1.6557,1.6558,603400001.0
2007-07-06 05:07:00,1.6557,1.6559,1.6557,1.6557,1141299998.0
2007-07-06 05:08:00,1.6557,1.6557,1.65565,1.65565,401799996.0
2007-07-06 05:09:00,1.6557,1.6557,1.6557,1.6557,325600000.0
2007-07-06 05:10:00,1.6557,1.6557,1.65565,1.65565,217599999.0
2007-07-06 05:11:00,1.6557,1.6559,1.6557,1.6557,823799995.0
2007-07-06 05:12:00,1.6557,1.6557,1.6557,1.6557,111200000.0
2007-07-06 05:13:00,1.6557,1.6557,1.65565,1.65565,298699999.0
2007-07-06 05:14:00,1.6557,1.6557,1.65565,1.65565,464100002.0
2007-07-06 05:15:00,1.6557,1.6557,1.65565,1.65565,258899998.0
2007-07-06 05:16:00,1.65525,1.65551,1.65521,1.65551,163600005.0
2007-07-06 05:17:00,1.6557,1.6558,1.6557,1.6558,862900029.0
2007-07-06 05:18:00,1.6558,1.6558,1.6558,1.6558,115000004.0
2007-07-06 05:19:00,1.6558,1.6558,1.6558,1.6558,304200006.0
2007-07-06 05:20:00,1.6558,1.6558,1.6558,1.6558,324100015.0
2007-07-06 05:21:00,1.6558,1.6559,1.65565,1.6559,670400003.0
2007-07-06 05:22:00,1.6559,1.6559,1.6557,1.6557,1148999995.0
2007-07-06 05:23:00,1.6557,1.6559,1.6557,1.6557,1714300005.0
2007-07-06 05:24:00,1.6557,1.6558,1.6557,1.6557,183700006.0
2007-07-06 05:25:00,1.6557,1.6557,1.6557,1.6557,55900002.0
2007-07-06 05:26:00,1.6557,1.6557,1.6557,1.6557,59200000.0
2007-07-06 05:27:00,1.6557,1.6558,1.65565,1.65565,146599998.0
2007-07-06 05:28:00,1.6557,1.6557,1.6557,1.6557,16000000.0
2007-07-06 05:29:00,1.6558,1.6558,1.6557,1.6558,34400000.0
2007-07-06 05:30:00,1.6558,1.6558,1.6557,1.6558,27200000.0
2007-07-06 05:31:00,1.6558,1.6558,1.6557,1.65575,342299995.0
2007-07-06 05:32:00,1.6558,1.6558,1.6557,1.6557,274500004.0
2007-07-06 05:33:00,1.6557,1.6557,1.6557,1.6557,58299999.0
2007-07-06 05:34:00,1.6557,1.6557,1.6557,1.6557,108599998.0
2007-07-06 05:35:00,1.6557,1.6557,1.6557,1.6557,164500000.0
2007-07-06 05:36:00,1.6557,1.6557,1.6556,1.6556,206900004.0
2007-07-06 05:37:00,1.65554,1.65583,1.65554,1.65583,65600000.0
2007-07-06 05:38:00,1.6557,1.6557,1.6556,1.6557,1319500020.0
2007-07-06 05:39:00,1.6558,1.6558,1.65575,1.65575,176599998.0
2007-07-06 05:40:00,1.6558,1.6559,1.6558,1.6558,734200005.0
2007-07-06 05:41:00,1.6558,1.6558,1.6558,1.6558,174800008.0
2007-07-06 05:42:00,1.6558,1.6558,1.6557,1.6557,530200006.0
2007-07-06 05:43:00,1.6557,1.6557,1.6556,1.6556,943100019.0
2007-07-06 05:44:00,1.6556,1.6557,1.6556,1.6557,393500007.0
2007-07-06 05:45:00,1.6557,1.6558,1.6557,1.6558,156500006.0
2007-07-06 05:46:00,1.6558,1.6558,1.65575,1.65575,221800009.0
2007-07-06 05:47:00,1.6558,1.6559,1.6558,1.6558,121400000.0
2007-07-06 05:48:00,1.6558,1.6558,1.6558,1.6558,350400007.0
2007-07-06 05:49:00,1.6558,1.6558,1.6558,1.6558,1233300059.0
2007-07-06 05:50:00,1.6558,1.6558,1.6558,1.6558,79800004.0
2007-07-06 05:51:00,1.6558,1.6558,1.65575,1.6558,485000006.0
2007-07-06 05:52:00,1.6558,1.6559,1.6558,1.6558,328100015.0
2007-07-06 05:53:00,1.6558,1.6559,1.65575,1.6558,622000010.0
2007-07-06 05:54:00,1.6558,1.6558,1.65575,1.6558,215700002.0
2007-07-06 05:55:00,1.6558,1.6559,1.65575,1.65575,399400004.0
2007-07-06 05:56:00,1.6558,1.656,1.65575,1.6559,772700001.0
2007-07-06 05:57:00,1.6559,1.6559,1.6558,1.6558,642300008.0
2007-07-06 05:58:00,1.6558,1.6559,1.65575,1.65585,1003899988.0
2007-07-06 05:59:00,1.6559,1.656,1.6559,1.6559,243100000.0
2007-07-06 06:00:00,1.65579,1.65579,1.65519,1.65558,158100006.0
2007-07-06 06:01:00,1.6559,1.6561,1.65585,1.6561,1049299986.0
2007-07-06 06:02:00,1.65605,1.6561,1.65605,1.6561,828300004.0
2007-07-06 06:03:00,1.6561,1.6562,1.6561,1.6562,769600011.0
2007-07-06 06:04:00,1.6562,1.6563,1.6561,1.6562,1018700002.0
2007-07-06 06:05:00,1.6562,1.6562,1.6561,1.6561,1018700002.0
2007-07-06 06:06:00,1.6561,1.6562,1.6561,1.6562,241200000.0
2007-07-06 06:07:00,1.6562,1.6562,1.65615,1.6562,58200000.0
2007-07-06 06:08:00,1.6562,1.6562,1.65595,1.656,2073499978.0
2007-07-06 06:09:00,1.656,1.656,1.656,1.656,313500008.0
2007-07-06 06:10:00,1.656,1.656,1.656,1.656,361200012.0
2007-07-06 06:11:00,1.656,1.6562,1.656,1.6562,469400001.0
2007-07-06 06:12:00,1.6562,1.6562,1.6562,1.6562,432199999.0
2007-07-06 06:13:00,1.6562,1.6562,1.6562,1.6562,784200024.0
2007-07-06 06:14:00,1.6562,1.6562,1.6561,1.65615,905600011.0
2007-07-06 06:15:00,1.65615,1.65615,1.6561,1.65615,70000000.0
2007-07-06 06:16:00,1.65615,1.6562,1.65615,1.6562,182099996.0
2007-07-06 06:17:00,1.6563,1.6563,1.6562,1.6563,111899997.0
2007-07-06 06:18:00,1.6563,1.6564,1.6563,1.6564,31200000.0
2007-07-06 06:19:00,1.6564,1.6564,1.65635,1.65635,50700000.0
2007-07-06 06:20:00,1.6564,1.6564,1.65635,1.65635,26900000.0
2007-07-06 06:21:00,1.6564,1.6564,1.6562,1.6563,100799998.0
2007-07-06 06:22:00,1.6563,1.6563,1.65605,1.65625,346399994.0
2007-07-06 06:23:00,1.6563,1.6563,1.6561,1.6563,147199999.0
2007-07-06 06:24:00,1.6563,1.6563,1.6563,1.6563,110700000.0
2007-07-06 06:25:00,1.65573,1.65604,1.65564,1.65602,501299996.0
2007-07-06 06:26:00,1.6563,1.6563,1.6561,1.6563,842100009.0
2007-07-06 06:27:00,1.65625,1.6563,1.65625,1.6563,246300003.0
2007-07-06 06:28:00,1.6563,1.65635,1.6563,1.65635,17800000.0
2007-07-06 06:29:00,1.65635,1.6564,1.65635,1.6564,62200000.0
2007-07-06 06:30:00,1.6564,1.6564,1.6564,1.6564,464499992.0
2007-07-06 06:31:00,1.6564,1.6564,1.6564,1.6564,199200004.0
2007-07-06 06:32:00,1.6564,1.6565,1.6564,1.6565,366400002.0
2007-07-06 06:33:00,1.65655,1.6567,1.6565,1.6565,153300002.0
2007-07-06 06:34:00,1.6565,1.6566,1.6565,1.6566,242800002.0
2007-07-06 06:35:00,1.6566,1.6567,1.65655,1.6567,162300004.0
2007-07-06 06:36:00,1.6566,1.6567,1.6566,1.6567,115100001.0
2007-07-06 06:37:00,1.6567,1.6567,1.6566,1.6567,46400000.0
2007-07-06 06:38:00,1.6567,1.6567,1.65655,1.65655,384800000.0
2007-07-06 06:39:00,1.6567,1.6567,1.6566,1.6567,164500006.0
2007-07-06 06:40:00,1.65645,1.65646,1.65613,1.65646,79100001.0
2007-07-06 06:41:00,1.6567,1.6568,1.6566,1.6567,190400000.0
2007-07-06 06:42:00,1.6567,1.6567,1.6566,1.6567,1058600000.0
2007-07-06 06:43:00,1.6567,1.6567,1.6566,1.6567,63099999.0
2007-07-06 06:44:00,1.6567,1.6567,1.6565,1.6565,518399994.0
2007-07-06 06:45:00,1.6565,1.6566,1.6565,1.6566,269000001.0
2007-07-06 06:46:00,1.6566,1.6566,1.6566,1.6566,182400002.0
2007-07-06 06:47:00,1.6566,1.6566,1.6566,1.6566,239200006.0
2007-07-06 06:48:00,1.6566,1.6566,1.6566,1.6566,292600006.0
2007-07-06 06:49:00,1.6566,1.6566,1.6566,1.6566,78100003.0
2007-07-06 06:50:00,1.6566,1.6566,1.6566,1.6566,294900007.0
2007-07-06 06:51:00,1.6566,1.6566,1.65655,1.65655,312700006.0
2007-07-06 06:52:00,1.65655,1.6566,1.6565,1.6566,940600022.0
2007-07-06 06:53:00,1.6565,1.6566,1.6565,1.6566,208499997.0
2007-07-06 06:54:00,1.6566,1.6566,1.6565,1.6565,344299993.0
2007-07-06 06:55:00,1.6565,1.6565,1.65645,1.6565,370099997.0
2007-07-06 06:56:00,1.65645,1.6565,1.65645,1.6565,470799997.0
2007-07-06 06:57:00,1.6565,1.6565,1.6565,1.6565,1054599974.0
2007-07-06 06:58:00,1.6565,1.6565,1.6565,1.6565,1831600014.0
2007-07-06 06:59:00,1.6566,1.6566,1.6565,1.6565,82399999.0
2007-07-06 07:00:00,1.6565,1.6565,1.6564,1.6565,82399999.0
2007-07-06 07:01:00,1.6565,1.6565,1.6565,1.6565,196599997.0
2007-07-06 07:02:00,1.6565,1.6565,1.6565,1.6565,215599998.0
2007-07-06 07:03:00,1.6565,1.6565,1.65645,1.6565,1035599981.0
2007-07-06 07:04:00,1.65655,1.65655,1.65655,1.65655,5800000.0
2007-07-06 07:05:00,1.65613,1.65634,1.656,1.65611,94400001.0
2007-07-06 07:06:00,1.65655,1.65655,1.65655,1.65655,5800000.0
2007-07-06 07:07:00,1.65655,1.65655,1.65655,1.65655,2900000.0
2007-07-06 07:08:00,1.65655,1.65655,1.65655,1.65655,2900000.0
2007-07-06 07:09:00,1.65655,1.65655,1.65655,1.65655,14500000.0
2007-07-06 07:10:00,1.65655,1.65655,1.65655,1.65655,13200000.0
2007-07-06 07:11:00,1.65655,1.65655,1.6565,1.65655,64700000.0
2007-07-06 07:12:00,1.65655,1.6566,1.6564,1.6566,152700000.0
2007-07-06 07:13:00,1.6564,1.6564,1.6564,1.6564,280000000.0
2007-07-06 07:14:00,1.6564,1.6564,1.6564,1.6564,205400004.0
2007-07-06 07:15:00,1.6564,1.6566,1.65635,1.65635,251199999.0
2007-07-06 07:16:00,1.6566,1.6566,1.6564,1.6566,154000000.0
2007-07-06 07:17:00,1.6566,1.6566,1.6564,1.6564,79700000.0
2007-07-06 07:18:00,1.65622,1.65634,1.65569,1.65631,390800004.0
2007-07-06 07:19:00,1.65653,1.65653,1.65575,1.65604,196300000.0
2007-07-06 07:20:00,1.65638,1.65638,1.65613,1.65629,70300001.0
2007-07-06 07:21:00,1.6564,1.6564,1.6563,1.6564,1024800002.0
2007-07-06 07:22:00,1.6564,1.6565,1.65635,1.65635,1508100017.0
2007-07-06 07:23:00,1.6564,1.6567,1.65635,1.6566,1438800011.0
2007-07-06 07:24:00,1.6566,1.6567,1.6566,1.6567,297500007.0
2007-07-06 07:25:00,1.65665,1.6567,1.65645,1.6565,760700011.0
2007-07-06 07:26:00,1.6566,1.6567,1.65655,1.6567,379300007.0
2007-07-06 07:27:00,1.6567,1.6568,1.6565,1.6568,1230799999.0
2007-07-06 07:28:00,1.6568,1.6568,1.6568,1.6568,418200020.0
2007-07-06 07:29:00,1.6568,1.6568,1.6567,1.6567,668600008.0
2007-07-06 07:30:00,1.6567,1.6568,1.6567,1.65675,440800004.0
2007-07-06 07:31:00,1.65675,1.65675,1.65675,1.65675,281799993.0
2007-07-06 07:32:00,1.65702,1.65702,1.65656,1.65667,664900004.0
2007-07-06 07:33:00,1.6568,1.6568,1.6568,1.6568,63800002.0
2007-07-06 07:34:00,1.6568,1.6569,1.6568,1.6568,94300003.0
2007-07-06 07:35:00,1.6568,1.6569,1.65675,1.65685,780399994.0
2007-07-06 07:36:00,1.65685,1.6569,1.65675,1.6568,508700004.0
2007-07-06 07:37:00,1.65685,1.6569,1.65685,1.6569,28800000.0
2007-07-06 07:38:00,1.6569,1.6569,1.6567,1.6569,895000019.0
2007-07-06 07:39:00,1.6569,1.6569,1.6568,1.6569,583400007.0
2007-07-06 07:40:00,1.65675,1.6569,1.65675,1.6568,508899995.0
2007-07-06 07:41:00,1.6568,1.6568,1.6567,1.6567,545499999.0
2007-07-06 07:42:00,1.6567,1.6567,1.6567,1.6567,273099998.0
2007-07-06 07:43:00,1.6567,1.6567,1.6567,1.6567,622699994.0
2007-07-06 07:44:00,1.65665,1.6568,1.65665,1.6567,1001500015.0
2007-07-06 07:45:00,1.6567,1.6568,1.6562,1.65635,788900008.0
2007-07-06 07:46:00,1.65635,1.65635,1.6563,1.6563,159099999.0
2007-07-06 07:47:00,1.65625,1.65635,1.6562,1.65635,321599995.0
2007-07-06 07:48:00,1.65635,1.6564,1.6562,1.6562,860300002.0
2007-07-06 07:49:00,1.6562,1.6563,1.6562,1.65625,246099999.0
2007-07-06 07:50:00,1.65625,1.6563,1.6561,1.6562,422600002.0
2007-07-06 07:51:00,1.6562,1.6562,1.6562,1.6562,1110400000.0
2007-07-06 07:52:00,1.6562,1.6563,1.6562,1.6563,136800000.0
2007-07-06 07:53:00,1.6563,1.6565,1.65625,1.6565,608600000.0
2007-07-06 07:54:00,1.6564,1.6565,1.65625,1.6563,294999995.0
2007-07-06 07:55:00,1.6563,1.6565,1.6562,1.6562,1009299996.0
2007-07-06 07:56:00,1.6562,1.6563,1.6562,1.6563,1132999997.0
2007-07-06 07:57:00,1.6563,1.6563,1.65625,1.6563,1105000009.0
2007-07-06 07:58:00,1.6563,1.6563,1.6562,1.6563,1035100000.0
2007-07-06 07:59:00,1.6563,1.6563,1.65615,1.65625,1202100001.0
2007-07-06 08:00:00,1.6564,1.6564,1.65625,1.6564,918300012.0
2007-07-06 08:01:00,1.6564,1.6564,1.6562,1.65625,2023200013.0
2007-07-06 08:02:00,1.6563,1.6563,1.65615,1.6562,2013699959.0
2007-07-06 08:03:00,1.6562,1.6562,1.65615,1.65615,1806899987.0
2007-07-06 08:04:00,1.65615,1.6562,1.65605,1.6561,1343800014.0
2007-07-06 08:05:00,1.6561,1.6562,1.65605,1.6561,1021200005.0
2007-07-06 08:06:00,1.6561,1.6561,1.6561,1.6561,553199991.0
2007-07-06 08:07:00,1.6561,1.6562,1.6561,1.6562,475099999.0
2007-07-06 08:08:00,1.6562,1.6562,1.65615,1.65615,315100000.0
2007-07-06 08:09:00,1.6562,1.6562,1.6561,1.6561,1127600012.0
2007-07-06 08:10:00,1.6561,1.6562,1.65605,1.65615,488200007.0
2007-07-06 08:11:00,1.6561,1.6562,1.65605,1.6562,726200008.0
2007-07-06 08:12:00,1.6562,1.6562,1.65605,1.6561,349400003.0
2007-07-06 08:13:00,1.6561,1.6563,1.6561,1.6562,1088900012.0
2007-07-06 08:14:00,1.6562,1.6563,1.6561,1.6561,592699991.0
2007-07-06 08:15:00,1.6561,1.6561,1.6561,1.6561,491600008.0
2007-07-06 08:16:00,1.6561,1.6566,1.6561,1.6565,1911599992.0
2007-07-06 08:17:00,1.65645,1.65665,1.6562,1.6566,1911599992.0
2007-07-06 08:18:00,1.6566,1.6566,1.6562,1.6562,2108100008.0
2007-07-06 08:19:00,1.6563,1.6563,1.6561,1.6563,679999989.0
2007-07-06 08:20:00,1.6563,1.6564,1.65615,1.6564,679999989.0
2007-07-06 08:21:00,1.6564,1.6564,1.6562,1.6563,728799996.0
2007-07-06 08:22:00,1.6563,1.6563,1.6563,1.6563,327900010.0
2007-07-06 08:23:00,1.6563,1.6564,1.65625,1.65625,102200000.0
2007-07-06 08:24:00,1.6563,1.6563,1.65615,1.6562,743800007.0
2007-07-06 08:25:00,1.6563,1.6565,1.6563,1.6564,1160300003.0
2007-07-06 08:26:00,1.65635,1.6566,1.65635,1.6565,1767200006.0
2007-07-06 08:27:00,1.6565,1.65655,1.65645,1.65645,331899999.0
2007-07-06 08:28:00,1.6565,1.6565,1.6562,1.6563,889100001.0
2007-07-06 08:29:00,1.6563,1.65635,1.6563,1.65635,49500002.0
2007-07-06 08:30:00,1.6563,1.6563,1.65615,1.6563,556299997.0
2007-07-06 08:31:00,1.6563,1.65645,1.65625,1.6563,751300002.0
2007-07-06 08:32:00,1.65625,1.6563,1.6562,1.65625,739600000.0
2007-07-06 08:33:00,1.65625,1.6563,1.6561,1.65615,1370600004.0
2007-07-06 08:34:00,1.6561,1.6563,1.6561,1.65615,1083900019.0
2007-07-06 08:35:00,1.6561,1.65625,1.65605,1.65625,844000002.0
2007-07-06 08:36:00,1.6563,1.6564,1.6562,1.6563,250400000.0
2007-07-06 08:37:00,1.6563,1.6563,1.6562,1.6562,118700000.0
2007-07-06 08:38:00,1.6562,1.65625,1.65605,1.6561,433399998.0
2007-07-06 08:39:00,1.65605,1.6562,1.65595,1.6562,701299995.0
2007-07-06 08:40:00,1.6562,1.6563,1.6559,1.656,1087499995.0
2007-07-06 08:41:00,1.656,1.6562,1.6559,1.6561,923599993.0
2007-07-06 08:42:00,1.6561,1.6563,1.65585,1.6559,881699999.0
2007-07-06 08:43:00,1.65585,1.6562,1.6558,1.6562,711899995.0
2007-07-06 08:44:00,1.6562,1.6564,1.6562,1.6563,354300000.0
2007-07-06 08:45:00,1.6563,1.6565,1.65625,1.6564,1236200007.0
2007-07-06 08:46:00,1.6564,1.6565,1.6563,1.6564,1195000006.0
2007-07-06 08:47:00,1.65635,1.6564,1.65635,1.6564,12000000.0
2007-07-06 08:48:00,1.6564,1.6565,1.6564,1.6565,521500004.0
2007-07-06 08:49:00,1.6565,1.6566,1.6565,1.6565,41000000.0
2007-07-06 08:50:00,1.6565,1.6565,1.65645,1.6565,50300000.0
2007-07-06 08:51:00,1.6566,1.6566,1.65645,1.6565,250700001.0
2007-07-06 08:52:00,1.6565,1.6566,1.6565,1.6566,567100000.0
2007-07-06 08:53:00,1.6566,1.6566,1.65645,1.65645,684999993.0
2007-07-06 08:54:00,1.6565,1.6565,1.6565,1.6565,244200000.0
2007-07-06 08:55:00,1.6565,1.6565,1.6565,1.6565,167499998.0
2007-07-06 08:56:00,1.6565,1.6566,1.65645,1.6565,516500000.0
2007-07-06 08:57:00,1.6565,1.6566,1.6565,1.6565,1037000008.0
2007-07-06 08:58:00,1.6565,1.6567,1.6565,1.65655,2066799984.0
2007-07-06 08:59:00,1.6567,1.6568,1.6566,1.6568,928700005.0
2007-07-06 09:00:00,1.6568,1.6568,1.65675,1.6568,100000000.0
2007-07-06 09:01:00,1.6568,1.6568,1.6568,1.6568,11200000.0
2007-07-06 09:02:00,1.6568,1.6568,1.6568,1.6568,11200000.0
2007-07-06 09:03:00,1.6568,1.6568,1.65675,1.65675,6400000.0
2007-07-06 09:04:00,1.65656,1.65666,1.65635,1.65666,204799997.0
2007-07-06 09:05:00,1.6567,1.6567,1.6566,1.6567,401699993.0
2007-07-06 09:06:00,1.6567,1.6567,1.6565,1.65655,804299986.0
2007-07-06 09:07:00,1.6566,1.65665,1.6565,1.6566,1225399996.0
2007-07-06 09:08:00,1.6566,1.6567,1.65655,1.65655,1094699998.0
2007-07-06 09:09:00,1.6566,1.6566,1.6565,1.6565,754199984.0
2007-07-06 09:10:00,1.6565,1.6565,1.65615,1.6562,962399993.0
2007-07-06 09:11:00,1.6561,1.6562,1.65605,1.6562,459999999.0
2007-07-06 09:12:00,1.6562,1.6562,1.6562,1.6562,111200000.0
2007-07-06 09:13:00,1.65615,1.6562,1.65615,1.6562,21600000.0
2007-07-06 09:14:00,1.65615,1.6562,1.6561,1.6561,184599997.0
2007-07-06 09:15:00,1.6561,1.6562,1.65605,1.6562,391099998.0
2007-07-06 09:16:00,1.6562,1.6562,1.6561,1.6562,208600002.0
2007-07-06 09:17:00,1.6562,1.6562,1.6561,1.65615,141600001.0
2007-07-06 09:18:00,1.65615,1.6562,1.65615,1.65615,27200000.0
2007-07-06 09:19:00,1.6561,1.65625,1.6561,1.65625,399999995.0
2007-07-06 09:20:00,1.65625,1.65625,1.6561,1.6562,283999999.0
2007-07-06 09:21:00,1.6562,1.6562,1.6562,1.6562,80000000.0
2007-07-06 09:22:00,1.6562,1.6562,1.656,1.6561,371200002.0
2007-07-06 09:23:00,1.6561,1.6561,1.656,1.656,73600000.0
2007-07-06 09:24:00,1.6561,1.6563,1.6561,1.6562,251199999.0
2007-07-06 09:25:00,1.65615,1.6562,1.6561,1.65615,323900000.0
2007-07-06 09:26:00,1.65615,1.65615,1.6561,1.6561,301600000.0
2007-07-06 09:27:00,1.6561,1.6561,1.6561,1.6561,78400000.0
2007-07-06 09:28:00,1.6561,1.6562,1.65605,1.65605,311999999.0
2007-07-06 09:29:00,1.65605,1.65605,1.6559,1.6559,133599998.0
2007-07-06 09:30:00,1.656,1.656,1.6559,1.65595,108800001.0
2007-07-06 09:31:00,1.65595,1.6561,1.6559,1.6561,194400000.0
2007-07-06 09:32:00,1.6561,1.6561,1.656,1.6561,415999999.0
2007-07-06 09:33:00,1.6561,1.6561,1.656,1.65605,238400000.0
2007-07-06 09:34:00,1.65605,1.6561,1.656,1.6561,220800000.0
2007-07-06 09:35:00,1.6561,1.6561,1.6561,1.6561,4000000.0
2007-07-06 09:36:00,1.65581,1.65622,1.6558,1.65593,563499996.0
2007-07-06 09:37:00,1.6561,1.6561,1.65605,1.6561,54700000.0
2007-07-06 09:38:00,1.6561,1.6562,1.6561,1.6561,37600000.0
2007-07-06 09:39:00,1.6561,1.6561,1.65605,1.6561,34400000.0
2007-07-06 09:40:00,1.6561,1.6561,1.6559,1.656,715899997.0
2007-07-06 09:41:00,1.656,1.656,1.656,1.656,8000000.0
2007-07-06 09:42:00,1.656,1.656,1.65585,1.656,411200000.0
2007-07-06 09:43:00,1.656,1.6561,1.656,1.656,298400000.0
2007-07-06 09:44:00,1.656,1.656,1.6559,1.65595,560100000.0
2007-07-06 09:45:00,1.656,1.6561,1.656,1.6561,240000001.0
2007-07-06 09:46:00,1.65615,1.6562,1.65615,1.6562,25600000.0
2007-07-06 09:47:00,1.6562,1.6562,1.65605,1.6561,370199998.0
2007-07-06 09:48:00,1.6561,1.6562,1.6561,1.6561,1001600001.0
2007-07-06 09:49:00,1.6561,1.6563,1.6561,1.6563,180000000.0
2007-07-06 09:50:00,1.6563,1.6564,1.6563,1.6563,191199999.0
2007-07-06 09:51:00,1.6564,1.6566,1.6564,1.6566,532000000.0
2007-07-06 09:52:00,1.65655,1.6567,1.6565,1.6567,190400000.0
2007-07-06 09:53:00,1.6567,1.6569,1.6567,1.6569,246399999.0
2007-07-06 09:54:00,1.6569,1.6572,1.65685,1.6571,222800000.0
2007-07-06 09:55:00,1.65705,1.6572,1.65695,1.6571,367200000.0
2007-07-06 09:56:00,1.6571,1.6574,1.657,1.6573,751299995.0
2007-07-06 09:57:00,1.65715,1.6572,1.65685,1.657,519700002.0
2007-07-06 09:58:00,1.657,1.6571,1.65675,1.6569,698699999.0
2007-07-06 09:59:00,1.6569,1.6571,1.6568,1.6568,1274099978.0
2007-07-06 10:00:00,1.6568,1.6571,1.6568,1.65685,1380799986.0
2007-07-06 10:01:00,1.6569,1.6571,1.6569,1.657,349500005.0
2007-07-06 10:02:00,1.657,1.6572,1.65695,1.6572,1124999988.0
2007-07-06 10:03:00,1.6572,1.6574,1.65715,1.6573,946300003.0
2007-07-06 10:04:00,1.6573,1.6573,1.6572,1.6572,739899993.0
2007-07-06 10:05:00,1.6572,1.6572,1.65715,1.65715,22400000.0
2007-07-06 10:06:00,1.6572,1.6573,1.65705,1.6573,212000000.0
2007-07-06 10:07:00,1.6573,1.6573,1.65725,1.6573,125399998.0
2007-07-06 10:08:00,1.6574,1.6579,1.6573,1.65785,654599998.0
2007-07-06 10:09:00,1.6579,1.6579,1.65765,1.6577,593099999.0
2007-07-06 10:10:00,1.6577,1.6578,1.6576,1.6576,1003500005.0
2007-07-06 10:11:00,1.6576,1.6576,1.6575,1.6575,318899999.0
2007-07-06 10:12:00,1.6575,1.6577,1.65745,1.6576,856600000.0
2007-07-06 10:13:00,1.6576,1.6578,1.6576,1.6577,820399983.0
2007-07-06 10:14:00,1.6577,1.6578,1.6576,1.6576,1119300002.0
2007-07-06 10:15:00,1.6576,1.6577,1.6576,1.6576,429099992.0
2007-07-06 10:16:00,1.6576,1.6578,1.65755,1.6577,499499997.0
2007-07-06 10:17:00,1.6577,1.6578,1.6577,1.6577,1412999990.0
2007-07-06 10:18:00,1.6577,1.6579,1.6577,1.6578,853199998.0
2007-07-06 10:19:00,1.65775,1.6578,1.6577,1.6577,222900001.0
2007-07-06 10:20:00,1.65775,1.6578,1.6576,1.6576,377899999.0
2007-07-06 10:21:00,1.6576,1.65765,1.65745,1.6576,1274399997.0
2007-07-06 10:22:00,1.6575,1.6576,1.6575,1.6575,451700009.0
2007-07-06 10:23:00,1.6575,1.6576,1.6574,1.6576,752700008.0
2007-07-06 10:24:00,1.6576,1.6576,1.6574,1.6575,540300001.0
2007-07-06 10:25:00,1.6575,1.6575,1.6574,1.6574,215700001.0
2007-07-06 10:26:00,1.6574,1.6576,1.65735,1.6576,424600009.0
2007-07-06 10:27:00,1.6576,1.6576,1.6575,1.6575,157200002.0
2007-07-06 10:28:00,1.6575,1.6575,1.6574,1.6575,680100009.0
2007-07-06 10:29:00,1.6575,1.6575,1.6571,1.6571,318899999.0
2007-07-06 10:30:00,1.6571,1.6572,1.6569,1.65705,447000001.0
2007-07-06 10:31:00,1.6571,1.6573,1.65705,1.6573,377699999.0
2007-07-06 10:32:00,1.6573,1.6573,1.65715,1.6573,956100001.0
2007-07-06 10:33:00,1.65725,1.6573,1.65705,1.6571,387700000.0
2007-07-06 10:34:00,1.6572,1.6572,1.65695,1.657,769299995.0
2007-07-06 10:35:00,1.657,1.6571,1.65695,1.6571,459099999.0
2007-07-06 10:36:00,1.6567,1.6571,1.65646,1.6571,764499995.0
2007-07-06 10:37:00,1.6569,1.6571,1.6569,1.6571,459700001.0
2007-07-06 10:38:00,1.6571,1.6573,1.65705,1.6573,459700001.0
2007-07-06 10:39:00,1.6573,1.6573,1.6572,1.6572,74400000.0
2007-07-06 10:40:00,1.6572,1.6577,1.6572,1.6576,595100000.0
2007-07-06 10:41:00,1.6576,1.6576,1.6574,1.6576,287800000.0
2007-07-06 10:42:00,1.65755,1.6577,1.65755,1.65765,173600001.0
2007-07-06 10:43:00,1.65765,1.6578,1.65765,1.6577,233299998.0
2007-07-06 10:44:00,1.6577,1.65775,1.65765,1.65765,340999999.0
2007-07-06 10:45:00,1.65765,1.6578,1.65765,1.6578,670499994.0
2007-07-06 10:46:00,1.6577,1.6578,1.6577,1.65775,405599999.0
2007-07-06 10:47:00,1.6577,1.6578,1.65765,1.6578,236799999.0
2007-07-06 10:48:00,1.6578,1.6578,1.6578,1.6578,177600000.0
2007-07-06 10:49:00,1.6578,1.6578,1.65765,1.6577,546299994.0
2007-07-06 10:50:00,1.6577,1.6577,1.65765,1.65765,1151299975.0
2007-07-06 10:51:00,1.65765,1.6579,1.65765,1.6579,346700008.0
2007-07-06 10:52:00,1.6579,1.658,1.6577,1.6578,969499999.0
2007-07-06 10:53:00,1.6578,1.6581,1.6578,1.658,1059500004.0
2007-07-06 10:54:00,1.658,1.658,1.6578,1.6579,1043099990.0
2007-07-06 10:55:00,1.658,1.658,1.65785,1.658,624399999.0
2007-07-06 10:56:00,1.658,1.6582,1.65785,1.6582,653899999.0
2007-07-06 10:57:00,1.6582,1.6582,1.6581,1.6582,358100001.0
2007-07-06 10:58:00,1.6581,1.6582,1.6581,1.6582,219100002.0
2007-07-06 10:59:00,1.6582,1.6582,1.658,1.6581,723300012.0
2007-07-06 11:00:00,1.6581,1.6581,1.658,1.658,157399997.0
2007-07-06 11:01:00,1.658,1.658,1.6578,1.65785,247599997.0
2007-07-06 11:02:00,1.6579,1.658,1.65775,1.6578,785399997.0
2007-07-06 11:03:00,1.6578,1.6578,1.6577,1.6577,354400002.0
2007-07-06 11:04:00,1.6577,1.6577,1.6576,1.6576,325399999.0
2007-07-06 11:05:00,1.6576,1.6577,1.6576,1.6577,264800001.0
2007-07-06 11:06:00,1.6577,1.6577,1.6576,1.6577,556000009.0
2007-07-06 11:07:00,1.6577,1.6577,1.6576,1.6577,99499999.0
2007-07-06 11:08:00,1.6577,1.6578,1.65755,1.6578,939099995.0
2007-07-06 11:09:00,1.6577,1.6578,1.6577,1.6577,223900001.0
2007-07-06 11:10:00,1.6577,1.6577,1.6577,1.6577,260800006.0
2007-07-06 11:11:00,1.6577,1.6578,1.6576,1.6577,329899997.0
2007-07-06 11:12:00,1.6578,1.6579,1.6577,1.65785,653000002.0
2007-07-06 11:13:00,1.65785,1.658,1.65785,1.6579,452500010.0
2007-07-06 11:14:00,1.6579,1.6579,1.65775,1.65775,339999992.0
2007-07-06 11:15:00,1.65775,1.6579,1.65775,1.6578,111200000.0
2007-07-06 11:16:00,1.6578,1.6579,1.65775,1.6578,163599999.0
2007-07-06 11:17:00,1.6578,1.6578,1.6578,1.6578,13400000.0
2007-07-06 11:18:00,1.6578,1.6579,1.6578,1.65785,715099996.0
2007-07-06 11:19:00,1.6579,1.658,1.65785,1.65795,238899999.0
2007-07-06 11:20:00,1.65795,1.658,1.65795,1.658,12800000.0
2007-07-06 11:21:00,1.65795,1.658,1.65795,1.658,2400000.0
2007-07-06 11:22:00,1.65795,1.6581,1.65795,1.658,54400000.0
2007-07-06 11:23:00,1.658,1.6581,1.658,1.658,93600000.0
2007-07-06 11:24:00,1.658,1.6582,1.658,1.6581,131699999.0
2007-07-06 11:25:00,1.6581,1.6581,1.658,1.6581,284599997.0
2007-07-06 11:26:00,1.6581,1.6581,1.658,1.6581,278399998.0
2007-07-06 11:27:00,1.6581,1.6582,1.6581,1.6582,362599997.0
2007-07-06 11:28:00,1.6582,1.6582,1.6582,1.6582,33600000.0
2007-07-06 11:29:00,1.6582,1.6582,1.65805,1.6581,207200002.0
2007-07-06 11:30:00,1.6581,1.6582,1.65795,1.658,1243799975.0
2007-07-06 11:31:00,1.658,1.6581,1.6579,1.6581,724299996.0
2007-07-06 11:32:00,1.6581,1.6581,1.6581,1.6581,44800000.0
2007-07-06 11:33:00,1.6581,1.6581,1.658,1.658,598600001.0
2007-07-06 11:34:00,1.6581,1.6581,1.6579,1.658,752500001.0
2007-07-06 11:35:00,1.658,1.6581,1.6579,1.6581,506899994.0
2007-07-06 11:36:00,1.65805,1.6583,1.658,1.6582,1028699988.0
2007-07-06 11:37:00,1.6582,1.6582,1.6581,1.6582,245399999.0
2007-07-06 11:38:00,1.6582,1.6583,1.65815,1.6583,602199998.0
2007-07-06 11:39:00,1.6583,1.6583,1.65825,1.6583,39900000.0
2007-07-06 11:40:00,1.6583,1.6583,1.65795,1.6582,1020700000.0
2007-07-06 11:41:00,1.6582,1.6582,1.6582,1.6582,106600000.0
2007-07-06 11:42:00,1.6582,1.6582,1.6582,1.6582,30400000.0
2007-07-06 11:43:00,1.6582,1.6582,1.6582,1.6582,71200000.0
2007-07-06 11:44:00,1.6582,1.6583,1.6581,1.6582,1243699985.0
2007-07-06 11:45:00,1.6582,1.6582,1.6581,1.6581,742799990.0
2007-07-06 11:46:00,1.6581,1.6582,1.65795,1.65795,351600002.0
2007-07-06 11:47:00,1.6579,1.658,1.65785,1.658,140800000.0
2007-07-06 11:48:00,1.658,1.6582,1.658,1.658,781200000.0
2007-07-06 11:49:00,1.658,1.658,1.65795,1.658,84800000.0
2007-07-06 11:50:00,1.658,1.6582,1.658,1.65815,988999984.0
2007-07-06 11:51:00,1.6581,1.6581,1.65805,1.6581,842899993.0
2007-07-06 11:52:00,1.6581,1.6581,1.65795,1.65795,691099993.0
2007-07-06 11:53:00,1.658,1.658,1.658,1.658,59900000.0
2007-07-06 11:54:00,1.658,1.6582,1.65795,1.6581,987499997.0
2007-07-06 11:55:00,1.6581,1.6582,1.658,1.6581,1468100001.0
2007-07-06 11:56:00,1.6581,1.6583,1.65805,1.6582,2046799995.0
2007-07-06 11:57:00,1.6582,1.6584,1.6582,1.6583,157600000.0
2007-07-06 11:58:00,1.6583,1.6583,1.6582,1.6582,162300002.0
2007-07-06 11:59:00,1.6582,1.6583,1.6582,1.6582,1374800003.0
2007-07-06 12:00:00,1.6582,1.65845,1.6582,1.6584,1119499992.0
2007-07-06 12:01:00,1.6584,1.6588,1.6584,1.6587,1538199988.0
2007-07-06 12:02:00,1.6587,1.6589,1.6587,1.6588,756000000.0
2007-07-06 12:03:00,1.6588,1.6589,1.65875,1.6589,1054799990.0
2007-07-06 12:04:00,1.6589,1.6593,1.6589,1.6592,1979999985.0
2007-07-06 12:05:00,1.6592,1.6593,1.6589,1.659,1979999985.0
2007-07-06 12:06:00,1.659,1.6591,1.65885,1.6589,1648499970.0
2007-07-06 12:07:00,1.659,1.659,1.6588,1.65885,495899996.0
2007-07-06 12:08:00,1.6589,1.6589,1.65885,1.6589,77400000.0
2007-07-06 12:09:00,1.6589,1.6589,1.6588,1.6588,483299996.0
2007-07-06 12:10:00,1.6589,1.6589,1.6588,1.6589,595800014.0
2007-07-06 12:11:00,1.6589,1.6589,1.65875,1.6588,595800014.0
2007-07-06 12:12:00,1.6588,1.6589,1.6588,1.6588,446800002.0
2007-07-06 12:13:00,1.6588,1.6588,1.6588,1.6588,1969899993.0
2007-07-06 12:14:00,1.6588,1.6589,1.65875,1.6589,1472899968.0
2007-07-06 12:15:00,1.6589,1.6589,1.65875,1.6588,2029999986.0
2007-07-06 12:16:00,1.65875,1.6589,1.65875,1.6588,751700003.0
2007-07-06 12:17:00,1.6588,1.6589,1.6588,1.6589,631100003.0
2007-07-06 12:18:00,1.6589,1.6589,1.6588,1.6589,455300005.0
2007-07-06 12:19:00,1.6589,1.6589,1.65875,1.65875,1206499988.0
2007-07-06 12:20:00,1.65875,1.6588,1.6587,1.6588,488600000.0
2007-07-06 12:21:00,1.6588,1.6589,1.6587,1.6589,556899983.0
2007-07-06 12:22:00,1.6588,1.6588,1.6586,1.6588,946199999.0
2007-07-06 12:23:00,1.6588,1.6588,1.6588,1.6588,22400000.0
2007-07-06 12:24:00,1.6588,1.6589,1.65875,1.6589,1017500011.0
2007-07-06 12:25:00,1.6589,1.6591,1.6588,1.659,781499998.0
2007-07-06 12:26:00,1.659,1.6591,1.65895,1.6591,434799996.0
2007-07-06 12:27:00,1.6591,1.6592,1.6591,1.6592,1307299999.0
2007-07-06 12:28:00,1.6592,1.6593,1.6591,1.6591,943699997.0
2007-07-06 12:29:00,1.6592,1.6593,1.6592,1.6593,698699999.0
2007-07-06 12:30:00,1.6593,1.6593,1.6591,1.6591,575599994.0
2007-07-06 12:31:00,1.6591,1.6593,1.6591,1.6593,354100001.0
2007-07-06 12:32:00,1.6593,1.6594,1.65925,1.65925,723600002.0
2007-07-06 12:33:00,1.65925,1.6594,1.65925,1.65935,549099995.0
2007-07-06 12:34:00,1.6594,1.6596,1.65925,1.6595,622499998.0
2007-07-06 12:35:00,1.6595,1.6595,1.65935,1.6595,93299999.0
2007-07-06 12:36:00,1.6594,1.6595,1.6594,1.6595,134100000.0
2007-07-06 12:37:00,1.6595,1.6596,1.65935,1.6595,1031199996.0
2007-07-06 12:38:00,1.6594,1.6596,1.65935,1.65935,721999988.0
2007-07-06 12:39:00,1.6594,1.6595,1.6594,1.65945,25599999.0
2007-07-06 12:40:00,1.6595,1.6597,1.65945,1.6597,352899996.0
2007-07-06 12:41:00,1.6597,1.6598,1.6595,1.6597,401299997.0
2007-07-06 12:42:00,1.6597,1.6598,1.6596,1.6597,599400001.0
2007-07-06 12:43:00,1.6597,1.6598,1.6596,1.6596,235000003.0
2007-07-06 12:44:00,1.6596,1.6598,1.6596,1.65965,170399999.0
2007-07-06 12:45:00,1.65965,1.6597,1.65955,1.65965,84100000.0
2007-07-06 12:46:00,1.6596,1.6598,1.65955,1.65975,700599993.0
2007-07-06 12:47:00,1.65975,1.65975,1.65945,1.65945,285400002.0
2007-07-06 12:48:00,1.6595,1.6596,1.6595,1.6596,212999996.0
2007-07-06 12:49:00,1.6596,1.6596,1.6596,1.6596,26400000.0
2007-07-06 12:50:00,1.6596,1.6596,1.6594,1.6594,663999994.0
2007-07-06 12:51:00,1.6594,1.6594,1.6591,1.6592,414600002.0
2007-07-06 12:52:00,1.6592,1.6592,1.659,1.659,338699993.0
2007-07-06 12:53:00,1.65905,1.6591,1.6588,1.6588,814499996.0
2007-07-06 12:54:00,1.6588,1.659,1.65875,1.659,1654799988.0
2007-07-06 12:55:00,1.6589,1.6591,1.65885,1.6589,1018200009.0
2007-07-06 12:56:00,1.6589,1.659,1.6589,1.659,306700004.0
2007-07-06 12:57:00,1.659,1.6591,1.6588,1.6588,1146200017.0
2007-07-06 12:58:00,1.6588,1.6589,1.65875,1.6588,1058500038.0
2007-07-06 12:59:00,1.6588,1.6589,1.65875,1.6589,633200005.0
2007-07-06 13:00:00,1.65885,1.6589,1.65865,1.6588,805899997.0
2007-07-06 13:01:00,1.6589,1.6589,1.6587,1.6587,422500003.0
2007-07-06 13:02:00,1.6587,1.6589,1.6587,1.6588,422500003.0
2007-07-06 13:03:00,1.6588,1.6588,1.65875,1.65875,131200000.0
2007-07-06 13:04:00,1.6588,1.6588,1.6585,1.6585,625300001.0
2007-07-06 13:05:00,1.6585,1.6587,1.6585,1.6587,669999997.0
2007-07-06 13:06:00,1.6587,1.6587,1.6587,1.6587,160800000.0
2007-07-06 13:07:00,1.6587,1.6587,1.6586,1.6586,159200000.0
2007-07-06 13:08:00,1.6586,1.6586,1.6586,1.6586,62900000.0
2007-07-06 13:09:00,1.6586,1.6587,1.6586,1.65865,88800000.0
2007-07-06 13:10:00,1.6587,1.6588,1.6587,1.6587,612800000.0
2007-07-06 13:11:00,1.6587,1.6589,1.6587,1.6589,512800001.0
2007-07-06 13:12:00,1.6589,1.6589,1.6589,1.6589,52800000.0
2007-07-06 13:13:00,1.6589,1.65895,1.65885,1.65885,154600000.0
2007-07-06 13:14:00,1.6589,1.6589,1.65885,1.6589,47300000.0
2007-07-06 13:15:00,1.6589,1.6589,1.6589,1.6589,149600000.0
2007-07-06 13:16:00,1.6589,1.6589,1.65885,1.6589,57100000.0
2007-07-06 13:17:00,1.6589,1.6589,1.6588,1.65885,81000000.0
2007-07-06 13:18:00,1.65885,1.6589,1.65865,1.65875,382800001.0
2007-07-06 13:19:00,1.65875,1.6589,1.6587,1.65875,430799999.0
2007-07-06 13:20:00,1.65875,1.6589,1.6587,1.6587,568799999.0
2007-07-06 13:21:00,1.6587,1.6587,1.6587,1.6587,732799999.0
2007-07-06 13:22:00,1.6587,1.6589,1.6587,1.6588,1093499998.0
2007-07-06 13:23:00,1.6588,1.6589,1.6587,1.6588,635599997.0
2007-07-06 13:24:00,1.6588,1.6589,1.65875,1.65885,819700000.0
2007-07-06 13:25:00,1.65885,1.6589,1.65875,1.6588,470199997.0
2007-07-06 13:26:00,1.6588,1.6589,1.6588,1.6589,274400003.0
2007-07-06 13:27:00,1.65885,1.6589,1.65885,1.6589,101600000.0
2007-07-06 13:28:00,1.6589,1.6589,1.6588,1.6589,402000000.0
2007-07-06 13:29:00,1.6589,1.6593,1.6589,1.65915,999000000.0
2007-07-06 13:30:00,1.6592,1.6593,1.6592,1.6592,189999999.0
2007-07-06 13:31:00,1.6592,1.6592,1.65905,1.6591,761799994.0
2007-07-06 13:32:00,1.6592,1.6593,1.659,1.6591,541299990.0
2007-07-06 13:33:00,1.6591,1.6592,1.659,1.6592,1150099989.0
2007-07-06 13:34:00,1.65915,1.6592,1.6591,1.65915,408200003.0
2007-07-06 13:35:00,1.6592,1.6592,1.65905,1.6591,2117100008.0
2007-07-06 13:36:00,1.6591,1.6591,1.65905,1.6591,1170300010.0
2007-07-06 13:37:00,1.6591,1.6593,1.65895,1.6592,1180700000.0
2007-07-06 13:38:00,1.6592,1.6592,1.65905,1.6591,160799999.0
2007-07-06 13:39:00,1.6591,1.6591,1.65905,1.6591,23300000.0
2007-07-06 13:40:00,1.6591,1.6593,1.6591,1.6593,293899998.0
2007-07-06 13:41:00,1.6592,1.6592,1.65905,1.65905,335699997.0
2007-07-06 13:42:00,1.6591,1.6592,1.65885,1.6589,517499992.0
2007-07-06 13:43:00,1.65885,1.659,1.65885,1.6589,711299997.0
2007-07-06 13:44:00,1.6589,1.6592,1.6589,1.6591,507900001.0
2007-07-06 13:45:00,1.6591,1.6591,1.65885,1.6589,1008999994.0
2007-07-06 13:46:00,1.6589,1.659,1.6588,1.6589,885899995.0
2007-07-06 13:47:00,1.6589,1.6589,1.65875,1.6589,279800002.0
2007-07-06 13:48:00,1.6589,1.6589,1.6588,1.6588,250099999.0
2007-07-06 13:49:00,1.6588,1.659,1.6588,1.659,1069499997.0
2007-07-06 13:50:00,1.65895,1.659,1.65895,1.659,490600000.0
2007-07-06 13:51:00,1.659,1.659,1.659,1.659,25900000.0
2007-07-06 13:52:00,1.6589,1.659,1.6589,1.659,80200000.0
2007-07-06 13:53:00,1.659,1.659,1.65885,1.65895,168800000.0
2007-07-06 13:54:00,1.65895,1.659,1.65885,1.659,45000000.0
2007-07-06 13:55:00,1.6589,1.6591,1.65885,1.659,1386100006.0
2007-07-06 13:56:00,1.659,1.6591,1.659,1.6591,277099997.0
2007-07-06 13:57:00,1.6591,1.6593,1.6591,1.6592,795800000.0
2007-07-06 13:58:00,1.6592,1.6593,1.6591,1.6592,2069500010.0
2007-07-06 13:59:00,1.6592,1.6595,1.6592,1.65925,1596400001.0
2007-07-06 14:00:00,1.65925,1.6594,1.65925,1.65925,2139500012.0
2007-07-06 14:01:00,1.6594,1.6594,1.6593,1.6594,972799984.0
2007-07-06 14:02:00,1.6594,1.6594,1.65935,1.6594,148200000.0
2007-07-06 14:03:00,1.6594,1.6596,1.65935,1.6595,831799996.0
2007-07-06 14:04:00,1.65945,1.6595,1.65935,1.65945,102999999.0
2007-07-06 14:05:00,1.6595,1.6597,1.65945,1.6596,439300000.0
2007-07-06 14:06:00,1.6596,1.6597,1.6594,1.65945,990000003.0
2007-07-06 14:07:00,1.65945,1.6595,1.6591,1.6593,1322599993.0
2007-07-06 14:08:00,1.6593,1.6593,1.65915,1.6593,909700000.0
2007-07-06 14:09:00,1.6593,1.6593,1.6591,1.6591,1100699995.0
2007-07-06 14:10:00,1.6592,1.6592,1.6591,1.6592,174400000.0
2007-07-06 14:11:00,1.6592,1.6592,1.6591,1.6591,84000000.0
2007-07-06 14:12:00,1.6591,1.6591,1.6591,1.6591,159200000.0
2007-07-06 14:13:00,1.6591,1.6592,1.6589,1.659,463299996.0
2007-07-06 14:14:00,1.65895,1.659,1.6587,1.6588,686199998.0
2007-07-06 14:15:00,1.6588,1.6589,1.6586,1.6586,694800005.0
2007-07-06 14:16:00,1.6586,1.6588,1.6586,1.6588,273499997.0
2007-07-06 14:17:00,1.6588,1.6591,1.6588,1.6591,382399999.0
2007-07-06 14:18:00,1.6591,1.6591,1.6589,1.6589,513100000.0
2007-07-06 14:19:00,1.659,1.659,1.6589,1.6589,822699990.0
2007-07-06 14:20:00,1.65885,1.6591,1.65885,1.65895,822699990.0
2007-07-06 14:21:00,1.65895,1.659,1.6589,1.659,278299993.0
2007-07-06 14:22:00,1.659,1.659,1.6588,1.6589,892700011.0
2007-07-06 14:23:00,1.659,1.659,1.6589,1.659,1049800003.0
2007-07-06 14:24:00,1.659,1.6591,1.659,1.6591,1300499996.0
2007-07-06 14:25:00,1.6591,1.6591,1.659,1.659,179800000.0
2007-07-06 14:26:00,1.659,1.6591,1.65885,1.65885,1002199995.0
2007-07-06 14:27:00,1.6589,1.659,1.6588,1.6589,1736199995.0
2007-07-06 14:28:00,1.6589,1.6592,1.6589,1.6589,1076199998.0
2007-07-06 14:29:00,1.6589,1.6591,1.6582,1.6582,705499993.0
2007-07-06 14:30:00,1.6581,1.6593,1.6581,1.6588,1770300009.0
2007-07-06 14:31:00,1.6588,1.6592,1.6587,1.659,2104899994.0
2007-07-06 14:32:00,1.6589,1.6589,1.6587,1.6588,738700003.0
2007-07-06 14:33:00,1.6589,1.659,1.6589,1.659,738700003.0
2007-07-06 14:34:00,1.6589,1.659,1.6586,1.659,738700003.0
2007-07-06 14:35:00,1.6589,1.659,1.6588,1.6589,738700003.0
2007-07-06 14:36:00,1.65895,1.659,1.65885,1.65895,738700003.0
2007-07-06 14:37:00,1.659,1.659,1.65885,1.659,193300001.0
2007-07-06 14:38:00,1.65895,1.6592,1.6589,1.6591,438900002.0
2007-07-06 14:39:00,1.6591,1.6591,1.6589,1.659,741599995.0
2007-07-06 14:40:00,1.659,1.6596,1.6589,1.6595,1348600001.0
2007-07-06 14:41:00,1.6595,1.6598,1.6594,1.65965,1176199999.0
2007-07-06 14:42:00,1.6597,1.6597,1.6595,1.6596,709499995.0
2007-07-06 14:43:00,1.65955,1.6596,1.65955,1.65955,107500000.0
2007-07-06 14:44:00,1.6596,1.6598,1.65955,1.6597,894099997.0
2007-07-06 14:45:00,1.6597,1.6601,1.6597,1.6599,689600001.0
2007-07-06 14:46:00,1.66,1.66,1.6598,1.65985,606999998.0
2007-07-06 14:47:00,1.6599,1.66,1.6597,1.66,704000004.0
2007-07-06 14:48:00,1.66,1.6601,1.6598,1.66,1793900006.0
2007-07-06 14:49:00,1.66,1.6601,1.65975,1.65975,666600000.0
2007-07-06 14:50:00,1.6598,1.6598,1.65965,1.6598,436599999.0
2007-07-06 14:51:00,1.65975,1.6599,1.6595,1.6595,969200003.0
2007-07-06 14:52:00,1.6595,1.6596,1.6595,1.6596,772399998.0
2007-07-06 14:53:00,1.65955,1.6596,1.65945,1.6595,549899995.0
2007-07-06 14:54:00,1.6595,1.6595,1.65945,1.6595,192800000.0
2007-07-06 14:55:00,1.6595,1.6598,1.65935,1.6594,1660599987.0
2007-07-06 14:56:00,1.6594,1.6596,1.6594,1.6595,1575900002.0
2007-07-06 14:57:00,1.6595,1.6596,1.65935,1.65935,913899992.0
2007-07-06 14:58:00,1.65935,1.6594,1.65925,1.65935,624300000.0
2007-07-06 14:59:00,1.65935,1.6594,1.6591,1.6593,1849099998.0
2007-07-06 15:00:00,1.6593,1.6594,1.6592,1.65935,1126799999.0
2007-07-06 15:01:00,1.6594,1.6594,1.65925,1.6594,340599996.0
2007-07-06 15:02:00,1.6594,1.6596,1.6593,1.6595,1272600002.0
2007-07-06 15:03:00,1.6595,1.65955,1.65945,1.6595,701800000.0
2007-07-06 15:04:00,1.65945,1.6595,1.65915,1.6592,736199997.0
2007-07-06 15:05:00,1.6592,1.6593,1.65915,1.6593,477900000.0
2007-07-06 15:06:00,1.65925,1.6594,1.6592,1.6593,1946100001.0
2007-07-06 15:07:00,1.6594,1.6596,1.6593,1.6595,1707599996.0
2007-07-06 15:08:00,1.6594,1.6595,1.65875,1.65915,1707599996.0
2007-07-06 15:09:00,1.65915,1.6595,1.65905,1.6595,967500001.0
2007-07-06 15:10:00,1.65945,1.65945,1.659,1.6591,1242699995.0
2007-07-06 15:11:00,1.65905,1.6592,1.65905,1.6591,800799997.0
2007-07-06 15:12:00,1.6591,1.6592,1.65895,1.65915,1035500003.0
2007-07-06 15:13:00,1.65915,1.65915,1.65895,1.659,385900005.0
2007-07-06 15:14:00,1.65895,1.659,1.6587,1.6588,1101000006.0
2007-07-06 15:15:00,1.6588,1.659,1.6588,1.659,1204099988.0
2007-07-06 15:16:00,1.6589,1.6593,1.6588,1.6593,1829599995.0
2007-07-06 15:17:00,1.6593,1.6593,1.659,1.659,1829599995.0
2007-07-06 15:18:00,1.659,1.6591,1.65885,1.659,967200000.0
2007-07-06 15:19:00,1.6591,1.6591,1.6588,1.659,2005600005.0
2007-07-06 15:20:00,1.659,1.6591,1.6589,1.6591,2005600005.0
2007-07-06 15:21:00,1.65905,1.6591,1.65895,1.659,568100002.0
2007-07-06 15:22:00,1.659,1.659,1.65885,1.65885,1529400005.0
2007-07-06 15:23:00,1.6588,1.6589,1.6587,1.6588,1700499998.0
2007-07-06 15:24:00,1.6589,1.659,1.6589,1.659,1700499998.0
2007-07-06 15:25:00,1.6589,1.6589,1.65885,1.6589,422699996.0
2007-07-06 15:26:00,1.6588,1.659,1.6588,1.659,1725800004.0
2007-07-06 15:27:00,1.659,1.6592,1.659,1.6591,1725800004.0
2007-07-06 15:28:00,1.6591,1.6592,1.65905,1.6591,1352099988.0
2007-07-06 15:29:00,1.6591,1.6591,1.659,1.6591,1037999997.0
2007-07-06 15:30:00,1.6591,1.6591,1.65905,1.6591,462799996.0
2007-07-06 15:31:00,1.6591,1.6592,1.659,1.659,1260299989.0
2007-07-06 15:32:00,1.6591,1.6593,1.65895,1.6592,1348099999.0
2007-07-06 15:33:00,1.6592,1.6592,1.65905,1.6592,1687000000.0
2007-07-06 15:34:00,1.6592,1.6593,1.6592,1.6593,302600000.0
2007-07-06 15:35:00,1.6593,1.65935,1.65925,1.6593,542699998.0
2007-07-06 15:36:00,1.6593,1.6594,1.6592,1.6594,803299999.0
2007-07-06 15:37:00,1.6594,1.6594,1.6592,1.6592,514799999.0
2007-07-06 15:38:00,1.65915,1.6592,1.65895,1.6592,1820900011.0
2007-07-06 15:39:00,1.6592,1.6593,1.6592,1.6593,113200002.0
2007-07-06 15:40:00,1.6593,1.6593,1.6592,1.6593,514100014.0
2007-07-06 15:41:00,1.6593,1.6593,1.659,1.6591,948099998.0
2007-07-06 15:42:00,1.6591,1.6591,1.65905,1.6591,350800003.0
2007-07-06 15:43:00,1.6592,1.6592,1.65875,1.6589,1180699999.0
2007-07-06 15:44:00,1.65895,1.659,1.65875,1.65885,1983600014.0
2007-07-06 15:45:00,1.6589,1.659,1.6588,1.6588,1699200005.0
2007-07-06 15:46:00,1.6588,1.659,1.6587,1.6589,1072799999.0
2007-07-06 15:47:00,1.6589,1.659,1.65885,1.6589,713700004.0
2007-07-06 15:48:00,1.6589,1.659,1.6589,1.6589,288800000.0
2007-07-06 15:49:00,1.6589,1.659,1.6588,1.6589,1346600000.0
2007-07-06 15:50:00,1.65885,1.659,1.65885,1.65895,178900000.0
2007-07-06 15:51:00,1.6589,1.65895,1.6589,1.65895,78400001.0
2007-07-06 15:52:00,1.65895,1.659,1.65885,1.65885,355900001.0
2007-07-06 15:53:00,1.6589,1.6589,1.65885,1.6589,454500003.0
2007-07-06 15:54:00,1.6589,1.659,1.6589,1.6589,460700004.0
2007-07-06 15:55:00,1.6589,1.659,1.65885,1.6589,296200000.0
2007-07-06 15:56:00,1.6589,1.659,1.6589,1.65895,131199998.0
2007-07-06 15:57:00,1.65895,1.6591,1.6589,1.659,702400005.0
2007-07-06 15:58:00,1.659,1.65905,1.6589,1.65905,852800003.0
2007-07-06 15:59:00,1.65905,1.65915,1.659,1.65915,499700002.0
2007-07-06 16:00:00,1.65915,1.6595,1.65915,1.6592,1077300002.0
2007-07-06 16:01:00,1.65925,1.6593,1.659,1.65905,1537900013.0
2007-07-06 16:02:00,1.65905,1.65915,1.65895,1.6591,583800018.0
2007-07-06 16:03:00,1.6591,1.65925,1.6591,1.65925,268200003.0
2007-07-06 16:04:00,1.6593,1.6594,1.6593,1.6594,655800003.0
2007-07-06 16:05:00,1.6594,1.6595,1.65935,1.6595,766899999.0
2007-07-06 16:06:00,1.6595,1.6596,1.6594,1.6595,1354599993.0
2007-07-06 16:07:00,1.6596,1.6596,1.6595,1.6596,2131899997.0
2007-07-06 16:08:00,1.6595,1.6596,1.6594,1.6594,2131899997.0
2007-07-06 16:09:00,1.6595,1.6597,1.6595,1.6597,2131899997.0
2007-07-06 16:10:00,1.6596,1.6599,1.6596,1.6597,2131899997.0
2007-07-06 16:11:00,1.6597,1.6599,1.6594,1.6595,2131899997.0
2007-07-06 16:12:00,1.6594,1.6596,1.6593,1.6596,1052099985.0
2007-07-06 16:13:00,1.6594,1.6596,1.6586,1.6589,1052099985.0
2007-07-06 16:14:00,1.6588,1.6589,1.6586,1.65875,1052099985.0
2007-07-06 16:15:00,1.6588,1.6589,1.6586,1.6589,2131699983.0
2007-07-06 16:16:00,1.659,1.6591,1.6589,1.659,1195599991.0
2007-07-06 16:17:00,1.6591,1.6591,1.6588,1.659,1195599991.0
2007-07-06 16:18:00,1.6591,1.6591,1.6587,1.6587,1195599991.0
2007-07-06 16:19:00,1.6588,1.6589,1.6586,1.6588,1195599991.0
2007-07-06 16:20:00,1.6587,1.6588,1.65865,1.65875,1195599991.0
2007-07-06 16:21:00,1.6588,1.6589,1.6587,1.6587,1432299996.0
2007-07-06 16:22:00,1.6587,1.6589,1.6587,1.6588,1557799993.0
2007-07-06 16:23:00,1.65885,1.659,1.65865,1.659,1557799993.0
2007-07-06 16:24:00,1.659,1.65925,1.65895,1.65925,1285199987.0
2007-07-06 16:25:00,1.65915,1.6593,1.6591,1.6591,1943199994.0
2007-07-06 16:26:00,1.659,1.6592,1.6589,1.6589,763500002.0
2007-07-06 16:27:00,1.6589,1.659,1.65885,1.659,763500002.0
2007-07-06 16:28:00,1.65895,1.6591,1.6589,1.659,196599999.0
2007-07-06 16:29:00,1.659,1.659,1.6587,1.6587,499300001.0
2007-07-06 16:30:00,1.6587,1.6588,1.6587,1.6587,899900002.0
2007-07-06 16:31:00,1.6586,1.6587,1.65855,1.6587,920099994.0
2007-07-06 16:32:00,1.6587,1.659,1.6587,1.659,480200003.0
2007-07-06 16:33:00,1.659,1.659,1.6587,1.6589,962499994.0
2007-07-06 16:34:00,1.6589,1.6589,1.6587,1.65875,620699997.0
2007-07-06 16:35:00,1.65875,1.6588,1.6587,1.6588,686899994.0
2007-07-06 16:36:00,1.6588,1.6589,1.6588,1.65885,49900000.0
2007-07-06 16:37:00,1.65885,1.659,1.65885,1.65885,465199991.0
2007-07-06 16:38:00,1.6589,1.659,1.65885,1.6589,1095999996.0
2007-07-06 16:39:00,1.6589,1.659,1.6588,1.65885,719399990.0
2007-07-06 16:40:00,1.6589,1.659,1.65885,1.6589,888400003.0
2007-07-06 16:41:00,1.6589,1.6589,1.6588,1.6588,1475199995.0
2007-07-06 16:42:00,1.65885,1.6589,1.65865,1.6588,452199998.0
2007-07-06 16:43:00,1.6588,1.6589,1.65875,1.65885,422000004.0
2007-07-06 16:44:00,1.65885,1.659,1.65875,1.6588,1585500004.0
2007-07-06 16:45:00,1.6588,1.6589,1.65875,1.65885,686799986.0
2007-07-06 16:46:00,1.6589,1.6591,1.65885,1.659,1368099983.0
2007-07-06 16:47:00,1.659,1.659,1.6588,1.6588,770200000.0
2007-07-06 16:48:00,1.6588,1.6588,1.6587,1.6588,177600000.0
2007-07-06 16:49:00,1.65875,1.6588,1.6587,1.65875,61599999.0
2007-07-06 16:50:00,1.65875,1.65885,1.65875,1.65885,16000000.0
2007-07-06 16:51:00,1.6588,1.65905,1.6588,1.659,250600000.0
2007-07-06 16:52:00,1.6591,1.6593,1.6591,1.6593,171200000.0
2007-07-06 16:53:00,1.6593,1.6593,1.65905,1.6591,1504799991.0
2007-07-06 16:54:00,1.6591,1.6592,1.65905,1.65915,715699991.0
2007-07-06 16:55:00,1.65915,1.6592,1.6591,1.6592,172100001.0
2007-07-06 16:56:00,1.6592,1.6592,1.6591,1.6591,106400000.0
2007-07-06 16:57:00,1.65915,1.6592,1.65905,1.6591,659200005.0
2007-07-06 16:58:00,1.6591,1.6595,1.6591,1.6595,541099999.0
2007-07-06 16:59:00,1.6595,1.6601,1.6595,1.6601,931600002.0
2007-07-06 17:00:00,1.66,1.6602,1.65985,1.65985,870699992.0
2007-07-06 17:01:00,1.6599,1.65995,1.65975,1.6598,1028299990.0
2007-07-06 17:02:00,1.6598,1.66,1.65975,1.6599,282299997.0
2007-07-06 17:03:00,1.6599,1.66,1.65985,1.65985,507300001.0
2007-07-06 17:04:00,1.6599,1.66,1.65985,1.6599,1184599977.0
2007-07-06 17:05:00,1.65985,1.66,1.6598,1.66,184799999.0
2007-07-06 17:06:00,1.66,1.6601,1.65995,1.66,352399997.0
2007-07-06 17:07:00,1.66005,1.6601,1.6599,1.66,446099999.0
2007-07-06 17:08:00,1.66,1.66,1.65985,1.65985,269900000.0
2007-07-06 17:09:00,1.65985,1.6599,1.65985,1.65985,439299999.0
2007-07-06 17:10:00,1.65985,1.6599,1.6598,1.65985,62900000.0
2007-07-06 17:11:00,1.6599,1.66,1.6599,1.6599,425600002.0
2007-07-06 17:12:00,1.66,1.66,1.6599,1.66,183199998.0
2007-07-06 17:13:00,1.66,1.6602,1.66,1.66005,952200000.0
2007-07-06 17:14:00,1.66005,1.6602,1.66005,1.66015,979699998.0
2007-07-06 17:15:00,1.66015,1.6603,1.6601,1.6602,670100000.0
2007-07-06 17:16:00,1.6602,1.6603,1.66,1.6601,1104500003.0
2007-07-06 17:17:00,1.66,1.6601,1.6599,1.66,1006299985.0
2007-07-06 17:18:00,1.66,1.66,1.65995,1.65995,1006299985.0
2007-07-06 17:19:00,1.66,1.66,1.6599,1.6599,535600000.0
2007-07-06 17:20:00,1.6599,1.66,1.65985,1.6599,1121599987.0
2007-07-06 17:21:00,1.6599,1.6599,1.65985,1.6599,126500000.0
2007-07-06 17:22:00,1.6599,1.6599,1.65985,1.6599,56300000.0
2007-07-06 17:23:00,1.6599,1.6599,1.6599,1.6599,128000000.0
2007-07-06 17:24:00,1.6599,1.6599,1.65975,1.6598,489600002.0
2007-07-06 17:25:00,1.6598,1.6599,1.65975,1.6599,427499991.0
2007-07-06 17:26:00,1.6599,1.6599,1.65975,1.65975,1303599974.0
2007-07-06 17:27:00,1.65975,1.6598,1.6597,1.6598,555100001.0
2007-07-06 17:28:00,1.65975,1.6598,1.6597,1.6598,1189299996.0
2007-07-06 17:29:00,1.65975,1.6598,1.65965,1.6597,1309399981.0
2007-07-06 17:30:00,1.65965,1.6598,1.6596,1.6597,1427299996.0
2007-07-06 17:31:00,1.6597,1.6598,1.6596,1.6597,190000000.0
2007-07-06 17:32:00,1.6597,1.6599,1.6597,1.6599,195799999.0
2007-07-06 17:33:00,1.65985,1.66,1.6598,1.6599,1138299993.0
2007-07-06 17:34:00,1.6599,1.66,1.65985,1.6599,1516799973.0
2007-07-06 17:35:00,1.66,1.66,1.6599,1.6599,1758000014.0
2007-07-06 17:36:00,1.6599,1.6602,1.6599,1.6601,1758000014.0
2007-07-06 17:37:00,1.6601,1.6601,1.65985,1.66005,610799997.0
2007-07-06 17:38:00,1.6601,1.6601,1.65995,1.66,870399999.0
2007-07-06 17:39:00,1.66,1.6601,1.66,1.6601,244500001.0
2007-07-06 17:40:00,1.6601,1.6601,1.6601,1.6601,9600000.0
2007-07-06 17:41:00,1.6601,1.6601,1.6599,1.6601,844899985.0
2007-07-06 17:42:00,1.66,1.66,1.6599,1.66,1492399982.0
2007-07-06 17:43:00,1.66,1.66,1.66,1.66,1319199965.0
2007-07-06 17:44:00,1.66,1.6601,1.6599,1.66,1891199970.0
2007-07-06 17:45:00,1.66,1.66,1.65975,1.6598,1318099997.0
2007-07-06 17:46:00,1.6596,1.6597,1.6595,1.6596,1689100005.0
2007-07-06 17:47:00,1.6598,1.6598,1.65965,1.6598,1689100005.0
2007-07-06 17:48:00,1.6598,1.6599,1.65975,1.6598,472699997.0
2007-07-06 17:49:00,1.65975,1.65975,1.65955,1.6597,1930000006.0
2007-07-06 17:50:00,1.6597,1.6597,1.6594,1.65945,1688600005.0
2007-07-06 17:51:00,1.6595,1.6596,1.6595,1.6596,1106999999.0
2007-07-06 17:52:00,1.6596,1.6596,1.6595,1.6595,354200001.0
2007-07-06 17:53:00,1.65965,1.65965,1.65955,1.6596,354200001.0
2007-07-06 17:54:00,1.6596,1.6597,1.6596,1.6596,194100006.0
2007-07-06 17:55:00,1.6596,1.6596,1.6594,1.6595,379699998.0
2007-07-06 17:56:00,1.65945,1.6596,1.65945,1.6595,822799995.0
2007-07-06 17:57:00,1.6595,1.6596,1.6595,1.6596,388399993.0
2007-07-06 17:58:00,1.6596,1.6597,1.65955,1.6597,340400000.0
2007-07-06 17:59:00,1.6597,1.6597,1.6596,1.6597,661999997.0
2007-07-06 18:00:00,1.6594,1.6595,1.6594,1.6594,383599998.0
2007-07-06 18:01:00,1.6596,1.6597,1.6596,1.6596,383599998.0
2007-07-06 18:02:00,1.65955,1.6598,1.65955,1.6598,1236399992.0
2007-07-06 18:03:00,1.6598,1.6598,1.6597,1.6597,191000002.0
2007-07-06 18:04:00,1.65975,1.6598,1.65975,1.6598,98600000.0
2007-07-06 18:05:00,1.6598,1.6598,1.65975,1.6598,658099996.0
2007-07-06 18:06:00,1.6598,1.6598,1.6597,1.6598,36200001.0
2007-07-06 18:07:00,1.6598,1.6599,1.65975,1.6599,361100003.0
2007-07-06 18:08:00,1.6599,1.6599,1.6599,1.6599,58000000.0
2007-07-06 18:09:00,1.6599,1.66,1.6598,1.6598,238199994.0
2007-07-06 18:10:00,1.6599,1.6599,1.65985,1.6599,633999999.0
2007-07-06 18:11:00,1.6599,1.6599,1.6596,1.6597,1406799983.0
2007-07-06 18:12:00,1.6597,1.6597,1.6597,1.6597,124300001.0
2007-07-06 18:13:00,1.65948,1.65956,1.65931,1.65954,485899998.0
2007-07-06 18:14:00,1.6597,1.6597,1.6597,1.6597,154600006.0
2007-07-06 18:15:00,1.6597,1.6597,1.65965,1.6597,1435299986.0
2007-07-06 18:16:00,1.6597,1.6597,1.65955,1.65955,670599984.0
2007-07-06 18:17:00,1.65955,1.6596,1.65955,1.65955,133200002.0
2007-07-06 18:18:00,1.6596,1.6596,1.6595,1.6596,128300002.0
2007-07-06 18:19:00,1.6596,1.6596,1.6595,1.6596,1044699998.0
2007-07-06 18:20:00,1.6596,1.6596,1.6595,1.6595,273199998.0
2007-07-06 18:21:00,1.6595,1.6595,1.65945,1.6595,796699996.0
2007-07-06 18:22:00,1.65955,1.65955,1.6595,1.6595,66299997.0
2007-07-06 18:23:00,1.6595,1.6595,1.6595,1.6595,1046599977.0
2007-07-06 18:24:00,1.6595,1.6595,1.6595,1.6595,278500003.0
2007-07-06 18:25:00,1.6595,1.6595,1.65935,1.6594,424699997.0
2007-07-06 18:26:00,1.6594,1.6595,1.6594,1.6595,194699995.0
2007-07-06 18:27:00,1.6594,1.6594,1.65935,1.65935,168200000.0
2007-07-06 18:28:00,1.6593,1.6594,1.6593,1.6593,1106799990.0
2007-07-06 18:29:00,1.6594,1.6594,1.6593,1.6593,590699993.0
2007-07-06 18:30:00,1.65935,1.6594,1.6593,1.6593,584600003.0
2007-07-06 18:31:00,1.6593,1.6594,1.65925,1.65935,1025999997.0
2007-07-06 18:32:00,1.6594,1.6594,1.65925,1.6593,839699998.0
2007-07-06 18:33:00,1.6593,1.6593,1.6593,1.6593,730399997.0
2007-07-06 18:34:00,1.6592,1.6592,1.6591,1.6591,1203399978.0
2007-07-06 18:35:00,1.6593,1.6595,1.6593,1.6594,1203399978.0
2007-07-06 18:36:00,1.6594,1.6594,1.65925,1.65935,419699991.0
2007-07-06 18:37:00,1.6594,1.6594,1.65935,1.6594,147200000.0
2007-07-06 18:38:00,1.6594,1.6595,1.6594,1.6594,75200000.0
2007-07-06 18:39:00,1.6594,1.6594,1.6594,1.6594,9600000.0
2007-07-06 18:40:00,1.6593,1.6593,1.6593,1.6593,271399999.0
2007-07-06 18:41:00,1.6593,1.6595,1.6593,1.6595,25200000.0
2007-07-06 18:42:00,1.6594,1.6594,1.6594,1.6594,4200000.0
2007-07-06 18:43:00,1.6594,1.6595,1.6594,1.6594,39200000.0
2007-07-06 18:44:00,1.6594,1.6594,1.6594,1.6594,16300000.0
2007-07-06 18:45:00,1.6593,1.6594,1.6593,1.6594,47999998.0
2007-07-06 18:46:00,1.6594,1.6594,1.6594,1.6594,3200000.0
2007-07-06 18:47:00,1.6595,1.6596,1.6595,1.65955,243699999.0
2007-07-06 18:48:00,1.65955,1.6596,1.6595,1.6596,54099998.0
2007-07-06 18:50:00,1.6596,1.6596,1.6596,1.6596,8800000.0
2007-07-06 18:51:00,1.6596,1.6596,1.6595,1.6596,110299996.0
2007-07-06 18:52:00,1.6596,1.6596,1.6596,1.6596,7200000.0
2007-07-06 18:53:00,1.6596,1.6596,1.6596,1.6596,71200000.0
2007-07-06 18:54:00,1.6596,1.6596,1.6596,1.6596,28800000.0
2007-07-06 18:55:00,1.65933,1.65948,1.659,1.65921,765000002.0
2007-07-06 18:56:00,1.65934,1.65947,1.65892,1.65947,1542700008.0
2007-07-06 18:57:00,1.6596,1.65975,1.6596,1.6597,72000000.0
2007-07-06 18:58:00,1.6597,1.6597,1.6597,1.6597,42400000.0
2007-07-06 18:59:00,1.6597,1.65975,1.6596,1.6597,245200002.0
2007-07-06 19:00:00,1.6597,1.65985,1.65955,1.65955,1513600007.0
2007-07-06 19:01:00,1.6597,1.6597,1.6595,1.6595,1139800003.0
2007-07-06 19:02:00,1.6598,1.6598,1.6597,1.6597,1139800003.0
2007-07-06 19:03:00,1.6597,1.6598,1.6597,1.6598,1596499993.0
2007-07-06 19:04:00,1.6598,1.6598,1.6596,1.6596,522199992.0
2007-07-06 19:05:00,1.6596,1.6596,1.6596,1.6596,14400000.0
2007-07-06 19:06:00,1.6594,1.65956,1.65922,1.65943,481399997.0
2007-07-06 19:07:00,1.6596,1.6596,1.6596,1.6596,248800000.0
2007-07-06 19:08:00,1.6596,1.6596,1.65955,1.6596,232800000.0
2007-07-06 19:09:00,1.6596,1.6596,1.6596,1.6596,138400000.0
2007-07-06 19:10:00,1.6596,1.6596,1.65955,1.6596,32800000.0
2007-07-06 19:11:00,1.65914,1.65939,1.65888,1.65932,1340499995.0
2007-07-06 19:12:00,1.6596,1.6596,1.6596,1.6596,319999999.0
2007-07-06 19:13:00,1.6596,1.6596,1.65955,1.6596,84800000.0
2007-07-06 19:14:00,1.6596,1.6597,1.6596,1.65965,16000000.0
2007-07-06 19:15:00,1.6597,1.6597,1.6597,1.6597,4800000.0
2007-07-06 19:16:00,1.6597,1.6598,1.6597,1.6598,547500002.0
2007-07-06 19:17:00,1.6598,1.6598,1.6598,1.6598,23200001.0
2007-07-06 19:18:00,1.6598,1.6598,1.6598,1.6598,185599999.0
2007-07-06 19:19:00,1.6598,1.6598,1.6598,1.6598,87200000.0
2007-07-06 19:20:00,1.6598,1.6598,1.65975,1.6598,114400000.0
2007-07-06 19:21:00,1.6599,1.6599,1.6597,1.6598,70400000.0
2007-07-06 19:22:00,1.6598,1.6599,1.6598,1.6599,103799999.0
2007-07-06 19:23:00,1.6599,1.6599,1.65965,1.65965,147199999.0
2007-07-06 19:24:00,1.65965,1.6597,1.65965,1.65965,459900000.0
2007-07-06 19:25:00,1.65965,1.6597,1.6596,1.6596,866900006.0
2007-07-06 19:26:00,1.6597,1.6597,1.6597,1.6597,194899999.0
2007-07-06 19:27:00,1.6597,1.6598,1.6597,1.6598,247100001.0
2007-07-06 19:28:00,1.65975,1.6601,1.65975,1.65985,457900003.0
2007-07-06 19:29:00,1.65985,1.65985,1.65975,1.6598,689799983.0
2007-07-06 19:30:00,1.6598,1.65985,1.6598,1.6598,644800000.0
2007-07-06 19:31:00,1.65975,1.6598,1.6597,1.6597,258799995.0
2007-07-06 19:32:00,1.6597,1.6597,1.6595,1.6596,1587799994.0
2007-07-06 19:33:00,1.65955,1.6596,1.65945,1.65945,146399998.0
2007-07-06 19:34:00,1.65945,1.6595,1.6593,1.65935,258099999.0
2007-07-06 19:35:00,1.6594,1.6595,1.6594,1.6595,774700000.0
2007-07-06 19:36:00,1.65873,1.6591,1.65873,1.65909,95899997.0
2007-07-06 19:37:00,1.6595,1.6595,1.6595,1.6595,199799998.0
2007-07-06 19:38:00,1.6595,1.6595,1.65945,1.65945,457999998.0
2007-07-06 19:39:00,1.6595,1.6596,1.65945,1.6596,451999998.0
2007-07-06 19:40:00,1.6596,1.6596,1.6595,1.6596,515400002.0
2007-07-06 19:41:00,1.6596,1.6596,1.6596,1.6596,929400008.0
2007-07-06 19:42:00,1.6596,1.6596,1.6595,1.6596,303199992.0
2007-07-06 19:43:00,1.6596,1.6596,1.6595,1.6595,1332300002.0
2007-07-06 19:44:00,1.6595,1.6595,1.6595,1.6595,1513399994.0
2007-07-06 19:45:00,1.6593,1.6595,1.6593,1.6594,1513399994.0
2007-07-06 19:46:00,1.6595,1.6598,1.6595,1.6595,1513399994.0
2007-07-06 19:47:00,1.6597,1.6597,1.6596,1.6597,252599998.0
2007-07-06 19:48:00,1.6597,1.6597,1.65945,1.6595,1986200004.0
2007-07-06 19:49:00,1.6595,1.6595,1.65945,1.6595,1789199946.0
2007-07-06 19:50:00,1.6595,1.6595,1.65945,1.6595,1440699951.0
2007-07-06 19:51:00,1.6595,1.6595,1.6595,1.6595,568999981.0
2007-07-06 19:52:00,1.6595,1.6596,1.6595,1.6595,1611299981.0
2007-07-06 19:53:00,1.6595,1.6595,1.65945,1.6595,1031999997.0
2007-07-06 19:54:00,1.6595,1.65955,1.6595,1.6595,125399999.0
2007-07-06 19:55:00,1.6595,1.6595,1.65945,1.65945,250900000.0
2007-07-06 19:56:00,1.6595,1.6595,1.6595,1.6595,59099998.0
2007-07-06 19:57:00,1.6595,1.6595,1.6595,1.6595,655699996.0
2007-07-06 19:58:00,1.6595,1.6597,1.6595,1.65965,439700001.0
2007-07-06 19:59:00,1.65965,1.6597,1.65965,1.65965,51200000.0
2007-07-06 20:00:00,1.6597,1.6597,1.6597,1.6597,33600000.0
2007-07-06 20:01:00,1.6597,1.6597,1.6597,1.6597,76200000.0
2007-07-06 20:02:00,1.6598,1.6598,1.6597,1.6597,28000000.0
2007-07-06 20:03:00,1.6597,1.6597,1.6597,1.6597,5600000.0
2007-07-06 20:04:00,1.6597,1.6597,1.6597,1.6597,16300000.0
2007-07-06 20:05:00,1.6597,1.6597,1.6597,1.6597,107100000.0
2007-07-06 20:06:00,1.6597,1.6597,1.65965,1.65965,25800000.0
2007-07-06 20:07:00,1.6597,1.6597,1.6596,1.6596,211999999.0
2007-07-06 20:08:00,1.6596,1.6597,1.6596,1.6597,135999999.0
2007-07-06 20:09:00,1.6597,1.6597,1.6595,1.65955,191199997.0
2007-07-06 20:10:00,1.6595,1.6596,1.6595,1.6595,315699997.0
2007-07-06 20:11:00,1.6596,1.6596,1.6596,1.6596,41600000.0
2007-07-06 20:12:00,1.6596,1.6596,1.65945,1.6596,793799998.0
2007-07-06 20:13:00,1.65955,1.6596,1.65955,1.6596,170499998.0
2007-07-06 20:14:00,1.6596,1.6596,1.6596,1.6596,108800000.0
2007-07-06 20:15:00,1.6596,1.65965,1.6595,1.65955,832300004.0
2007-07-06 20:16:00,1.6596,1.6597,1.6596,1.6597,369199999.0
2007-07-06 20:17:00,1.6597,1.6597,1.6595,1.6595,198399997.0
2007-07-06 20:18:00,1.65955,1.6597,1.6595,1.6595,451000001.0
2007-07-06 20:19:00,1.65945,1.6595,1.65945,1.6595,375300004.0
2007-07-06 20:20:00,1.6595,1.6596,1.6595,1.6595,1291500005.0
2007-07-06 20:21:00,1.6595,1.6596,1.6595,1.6595,247099999.0
2007-07-06 20:22:00,1.6596,1.6596,1.65945,1.65945,557499995.0
2007-07-06 20:23:00,1.6595,1.6595,1.6595,1.6595,34299999.0
2007-07-06 20:24:00,1.6595,1.6595,1.6595,1.6595,107700001.0
2007-07-06 20:25:00,1.6596,1.6596,1.6596,1.6596,71200000.0
2007-07-06 20:26:00,1.6596,1.6596,1.6595,1.6595,325799996.0
2007-07-06 20:27:00,1.6595,1.6596,1.6595,1.6596,50300001.0
2007-07-06 20:28:00,1.6596,1.6596,1.6596,1.6596,46400000.0
2007-07-06 20:29:00,1.65919,1.6595,1.65915,1.65943,236800003.0
2007-07-06 20:30:00,1.6596,1.6596,1.6596,1.6596,175699997.0
2007-07-06 20:31:00,1.6596,1.6596,1.65955,1.65955,165499998.0
2007-07-06 20:32:00,1.6596,1.6596,1.65955,1.65955,174399999.0
2007-07-06 20:33:00,1.6596,1.6597,1.6596,1.6597,16000000.0
2007-07-06 20:34:00,1.65947,1.65959,1.65934,1.65936,153999997.0
2007-07-06 20:35:00,1.6597,1.6597,1.6596,1.6596,108000000.0
2007-07-06 20:36:00,1.6596,1.6596,1.6596,1.6596,4000000.0
2007-07-06 20:37:00,1.6596,1.6596,1.65955,1.65955,137600000.0
2007-07-06 20:38:00,1.6596,1.6597,1.6596,1.6597,67200000.0
2007-07-06 20:39:00,1.6597,1.6598,1.6596,1.6598,391800002.0
2007-07-06 20:40:00,1.6597,1.6598,1.6597,1.6598,111500000.0
2007-07-06 20:41:00,1.6598,1.6598,1.6598,1.6598,6700000.0
2007-07-06 20:42:00,1.6598,1.6599,1.6598,1.6598,274400000.0
2007-07-06 20:43:00,1.6598,1.6598,1.6598,1.6598,288099998.0
2007-07-06 20:44:00,1.6598,1.66,1.6598,1.66,428399999.0
2007-07-06 20:45:00,1.66,1.66,1.6598,1.6599,447799998.0
2007-07-06 20:46:00,1.6599,1.6599,1.6597,1.65985,626000009.0
2007-07-06 20:47:00,1.65985,1.6599,1.65975,1.6598,920500003.0
2007-07-06 20:48:00,1.6598,1.6599,1.65975,1.65975,443399990.0
2007-07-06 20:49:00,1.6597,1.65975,1.6597,1.65975,28800000.0
2007-07-06 20:50:00,1.65975,1.6598,1.65975,1.6598,34400000.0
2007-07-06 20:51:00,1.65975,1.6598,1.65975,1.6598,8000000.0
2007-07-06 20:52:00,1.6597,1.6598,1.65965,1.6597,553000005.0
2007-07-06 20:53:00,1.65965,1.6598,1.65965,1.65965,158900001.0
2007-07-06 20:54:00,1.6597,1.6597,1.6597,1.6597,8800000.0
2007-07-06 20:55:00,1.6597,1.6597,1.6597,1.6597,254799996.0
2007-07-06 20:56:00,1.6597,1.6597,1.65965,1.65965,1224899996.0
2007-07-06 20:57:00,1.6597,1.6597,1.6597,1.6597,541100000.0
2007-07-06 20:58:00,1.6597,1.6597,1.65955,1.65965,814000002.0
2007-07-06 20:59:00,1.6596,1.6597,1.6596,1.6596,778400000.0
2007-07-06 21:00:00,1.6595,1.6597,1.6592,1.6597,778400000.0
2007-07-06 21:01:00,1.6596,1.6596,1.6595,1.6595,778400000.0
2007-07-06 21:02:00,1.6595,1.6596,1.6594,1.6596,1627200004.0
2007-07-06 21:03:00,1.6596,1.6596,1.6595,1.6595,629600006.0
2007-07-06 21:04:00,1.6596,1.6596,1.65945,1.6595,379999998.0
2007-07-06 21:05:00,1.6596,1.6596,1.6595,1.6596,334999995.0
2007-07-06 21:06:00,1.6596,1.6596,1.65955,1.65955,97200001.0
2007-07-06 21:07:00,1.6596,1.6596,1.65955,1.6596,741799995.0
2007-07-06 21:08:00,1.6596,1.6597,1.6596,1.6597,122799997.0
2007-07-06 21:09:00,1.6597,1.6597,1.6597,1.6597,117900000.0
2007-07-06 21:10:00,1.6597,1.6598,1.6597,1.6597,210099999.0
2007-07-06 21:11:00,1.65965,1.65965,1.65965,1.65965,25500000.0
2007-07-06 21:12:00,1.6597,1.6597,1.6597,1.6597,49400002.0
2007-07-06 21:13:00,1.6597,1.6597,1.6597,1.6597,91599998.0
2007-07-06 21:14:00,1.6597,1.6597,1.6597,1.6597,32699999.0
2007-07-06 21:15:00,1.6597,1.6597,1.65965,1.65965,9600000.0
2007-07-06 21:16:00,1.6596,1.6596,1.6595,1.6595,95600001.0
2007-07-06 21:17:00,1.6595,1.6595,1.6595,1.6595,109100000.0
2007-07-06 21:18:00,1.6595,1.6595,1.6595,1.6595,4800000.0
2007-07-06 21:19:00,1.6595,1.6595,1.6595,1.6595,20700001.0
2007-07-06 21:20:00,1.65929,1.65955,1.65893,1.65946,237899995.0
2007-07-06 21:21:00,1.65923,1.65944,1.65907,1.65939,233299996.0
2007-07-06 21:22:00,1.6596,1.6596,1.65955,1.65955,37600000.0
2007-07-06 21:23:00,1.65955,1.65955,1.65955,1.65955,1600000.0
2007-07-06 21:24:00,1.65955,1.65955,1.6595,1.65955,115499998.0
2007-07-06 21:25:00,1.65965,1.65965,1.6595,1.65955,54400000.0
2007-07-06 21:26:00,1.65955,1.65955,1.65955,1.65955,1600000.0
2007-07-06 21:27:00,1.65948,1.65948,1.65918,1.65918,125200003.0
2007-07-06 21:28:00,1.65946,1.65946,1.65913,1.65925,373300002.0
2007-07-06 21:29:00,1.6595,1.6595,1.6594,1.65945,190799999.0
2007-07-06 21:30:00,1.65945,1.6595,1.65945,1.6595,40300000.0
2007-07-06 21:31:00,1.6595,1.6595,1.6595,1.6595,49400002.0
2007-07-06 21:32:00,1.6595,1.6595,1.6595,1.6595,74100003.0
2007-07-06 21:33:00,1.6595,1.6595,1.65945,1.6595,147100001.0
2007-07-06 21:34:00,1.6595,1.6595,1.6595,1.6595,118899999.0
2007-07-06 21:35:00,1.6595,1.6595,1.65945,1.65945,20800000.0
2007-07-06 21:36:00,1.65924,1.65924,1.65884,1.65884,697900008.0
2007-07-06 21:37:00,1.6592,1.6592,1.65912,1.65915,514900009.0
2007-07-06 21:38:00,1.6595,1.6595,1.6593,1.6594,631899998.0
2007-07-06 21:39:00,1.6594,1.6595,1.6594,1.6595,192799996.0
2007-07-06 21:40:00,1.6595,1.6595,1.6594,1.6594,500100006.0
2007-07-06 21:41:00,1.6594,1.6594,1.6594,1.6594,586300004.0
2007-07-06 21:42:00,1.6594,1.6594,1.6593,1.6594,457200004.0
2007-07-06 21:43:00,1.6594,1.6596,1.6594,1.6596,446199998.0
2007-07-06 21:44:00,1.6596,1.6598,1.6595,1.6596,993600007.0
2007-07-06 21:45:00,1.6596,1.6596,1.6592,1.6594,1517900007.0
2007-07-06 21:46:00,1.6594,1.6596,1.65935,1.6594,1538000003.0
2007-07-06 21:47:00,1.6594,1.6595,1.6593,1.6593,524099998.0
2007-07-06 21:48:00,1.6594,1.6595,1.6594,1.6594,506699989.0
2007-07-06 21:49:00,1.6594,1.6594,1.6592,1.6592,552799987.0
2007-07-06 21:50:00,1.6592,1.6594,1.6592,1.6594,107099998.0
2007-07-06 21:51:00,1.6594,1.6594,1.6593,1.6594,293399999.0
2007-07-06 21:52:00,1.65925,1.6594,1.6592,1.6594,411699997.0
2007-07-06 21:53:00,1.6594,1.6595,1.6594,1.6595,224399998.0
2007-07-06 21:54:00,1.65955,1.6597,1.65955,1.65965,170100000.0
2007-07-06 21:55:00,1.65965,1.6598,1.65955,1.6597,287299998.0
2007-07-06 21:56:00,1.6597,1.6597,1.65965,1.65965,22400000.0
2007-07-06 21:57:00,1.6597,1.6597,1.6594,1.6595,758899997.0
2007-07-06 21:58:00,1.6595,1.6595,1.6595,1.6595,51200000.0
2007-07-06 21:59:00,1.6595,1.6595,1.6595,1.6595,33600000.0
2007-07-06 22:00:00,1.6595,1.6595,1.6595,1.6595,171200000.0
2007-07-06 22:01:00,1.6595,1.6595,1.6595,1.6595,97600000.0
2007-07-06 22:02:00,1.65925,1.65925,1.6589,1.6589,675999997.0
2007-07-06 22:03:00,1.6595,1.6595,1.65945,1.65945,43200000.0
2007-07-06 22:04:00,1.6595,1.6595,1.6595,1.6595,13600000.0
2007-07-06 22:05:00,1.65933,1.65933,1.65912,1.65913,95200002.0
2007-07-06 22:06:00,1.65901,1.65929,1.6588,1.65897,2118200015.0
2007-07-06 22:07:00,1.6595,1.6596,1.6595,1.6595,150899999.0
2007-07-06 22:08:00,1.6595,1.6596,1.6595,1.6596,343799994.0
2007-07-06 22:09:00,1.6596,1.6596,1.6596,1.6596,26100000.0
2007-07-06 22:10:00,1.6596,1.6596,1.6596,1.6596,146700000.0
2007-07-06 22:11:00,1.65925,1.65938,1.65925,1.65938,60800000.0
2007-07-06 22:12:00,1.65906,1.65906,1.6589,1.6589,119100002.0
2007-07-06 22:13:00,1.6596,1.6596,1.6596,1.6596,25800000.0
2007-07-06 22:14:00,1.6596,1.65965,1.6596,1.65965,57200000.0
2007-07-06 22:15:00,1.65965,1.65965,1.65965,1.65965,800000.0
2007-07-06 22:16:00,1.6597,1.6597,1.65965,1.65965,900000.0
2007-07-06 22:17:00,1.65965,1.6597,1.65965,1.65965,1700000.0
2007-07-06 22:18:00,1.65949,1.65949,1.65906,1.65917,109199998.0
2007-07-06 22:19:00,1.6596,1.6596,1.6596,1.6596,13600000.0
2007-07-06 22:20:00,1.6592,1.65922,1.65886,1.65886,357299998.0
2007-07-06 22:21:00,1.6596,1.6596,1.65955,1.65955,150400000.0
2007-07-06 22:22:00,1.6596,1.6596,1.6596,1.6596,33600000.0
2007-07-06 22:23:00,1.6593,1.65943,1.65925,1.65926,72800000.0
2007-07-06 22:24:00,1.6595,1.6595,1.65915,1.65915,138100000.0
2007-07-06 22:25:00,1.6596,1.6598,1.65955,1.6598,134200000.0
2007-07-06 22:26:00,1.65975,1.65975,1.65965,1.6597,46399999.0
2007-07-06 22:27:00,1.6597,1.6597,1.6597,1.6597,16800000.0
2007-07-06 22:28:00,1.6597,1.6597,1.6597,1.6597,70400000.0
2007-07-06 22:29:00,1.6597,1.6597,1.6597,1.6597,8000000.0
2007-07-06 22:30:00,1.6598,1.6598,1.6597,1.6597,44000000.0
2007-07-06 22:31:00,1.6597,1.6597,1.6596,1.6597,99700001.0
2007-07-06 22:32:00,1.65955,1.65955,1.659,1.65928,161400000.0
2007-07-06 22:33:00,1.65923,1.65923,1.65913,1.65913,101500003.0
2007-07-06 22:34:00,1.6597,1.6599,1.65955,1.6597,390100002.0
2007-07-06 22:35:00,1.6597,1.6597,1.6596,1.6596,91799999.0
2007-07-06 22:36:00,1.6596,1.6596,1.6596,1.6596,70400000.0
2007-07-06 22:37:00,1.6596,1.65965,1.6596,1.65965,25600000.0
2007-07-06 22:38:00,1.6597,1.6598,1.65955,1.6596,306999999.0
2007-07-06 22:39:00,1.6596,1.6597,1.6596,1.6597,212200002.0
2007-07-06 22:40:00,1.6596,1.6597,1.6596,1.6597,444899996.0
2007-07-06 22:41:00,1.6596,1.6598,1.6596,1.6598,295900000.0
2007-07-06 22:42:00,1.6597,1.6598,1.6596,1.6597,189299998.0
2007-07-06 22:43:00,1.6597,1.6598,1.6596,1.6597,211200000.0
2007-07-06 22:44:00,1.6597,1.6597,1.6596,1.6596,75899998.0
2007-07-06 22:45:00,1.6596,1.6598,1.65955,1.6596,377099999.0
2007-07-06 22:46:00,1.6596,1.6596,1.65955,1.65955,135200001.0
2007-07-06 22:47:00,1.65917,1.6592,1.65915,1.6592,6400000.0
2007-07-06 22:48:00,1.6596,1.6597,1.6595,1.6595,206000003.0
2007-07-06 22:49:00,1.65955,1.6597,1.6595,1.6597,139799998.0
2007-07-06 22:50:00,1.6598,1.6598,1.6598,1.6598,87000000.0
2007-07-06 22:51:00,1.6598,1.6599,1.6598,1.6598,186299999.0
2007-07-06 22:52:00,1.6598,1.6598,1.6597,1.6598,78999998.0
2007-07-06 22:53:00,1.6597,1.66,1.6597,1.65975,375900000.0
2007-07-06 22:54:00,1.65975,1.6598,1.65975,1.6598,96500000.0
2007-07-06 22:55:00,1.6598,1.6599,1.6598,1.6599,120000000.0
2007-07-06 22:56:00,1.6599,1.6599,1.6599,1.6599,11200000.0
2007-07-06 22:57:00,1.66,1.66,1.66,1.66,7200000.0
2007-07-06 22:58:00,1.66,1.66,1.6599,1.6599,37600000.0
2007-07-06 22:59:00,1.6599,1.6599,1.6587,1.6595,65900000.0
2007-07-08 23:00:00,1.65957,1.65962,1.65911,1.65948,429400006.0
2007-07-08 23:01:00,1.6599,1.6599,1.6599,1.6599,12700000.0
2007-07-08 23:02:00,1.6599,1.6601,1.6595,1.6595,46400000.0
2007-07-08 23:03:00,1.6597,1.65977,1.65966,1.65977,614499991.0
2007-07-08 23:04:00,1.6599,1.6599,1.6598,1.6598,17500000.0
2007-07-08 23:05:00,1.6596,1.6599,1.6596,1.6599,22200000.0
2007-07-08 23:06:00,1.6599,1.6599,1.6598,1.6599,75400000.0
2007-07-08 23:07:00,1.6599,1.6599,1.6599,1.6599,132599996.0
2007-07-08 23:08:00,1.65939,1.65939,1.65926,1.65926,8000000.0
2007-07-08 23:09:00,1.65935,1.65935,1.65935,1.65935,164300003.0
2007-07-08 23:10:00,1.65973,1.65973,1.65944,1.65944,208400004.0
2007-07-08 23:11:00,1.65933,1.65943,1.65933,1.6594,263700005.0
2007-07-08 23:12:00,1.6599,1.6599,1.6599,1.6599,15900000.0
2007-07-08 23:13:00,1.65926,1.65936,1.65924,1.65934,928399990.0
2007-07-08 23:14:00,1.6599,1.6599,1.6599,1.6599,16000000.0
2007-07-08 23:15:00,1.65955,1.65955,1.65955,1.65955,23200000.0
2007-07-08 23:16:00,1.6599,1.6599,1.6599,1.6599,8000000.0
2007-07-08 23:17:00,1.6599,1.6599,1.6599,1.6599,41100000.0
2007-07-08 23:18:00,1.65987,1.65987,1.65947,1.65947,152899997.0
2007-07-08 23:19:00,1.65955,1.65958,1.65948,1.65952,403500000.0
2007-07-08 23:20:00,1.6599,1.6599,1.6599,1.6599,8000000.0
2007-07-08 23:21:00,1.6599,1.6599,1.6599,1.6599,16000000.0
2007-07-08 23:22:00,1.6599,1.6599,1.6599,1.6599,16000000.0
2007-07-08 23:23:00,1.6599,1.6599,1.6599,1.6599,1600000.0
2007-07-08 23:24:00,1.65937,1.65956,1.65937,1.65956,83000000.0
2007-07-08 23:25:00,1.6595,1.65975,1.65941,1.65975,1312899997.0
2007-07-08 23:26:00,1.65932,1.65938,1.6593,1.65938,202600001.0
2007-07-08 23:27:00,1.65912,1.65915,1.65908,1.6591,433800004.0
2007-07-08 23:28:00,1.65943,1.65948,1.65932,1.6594,1142499992.0
2007-07-08 23:29:00,1.65948,1.65972,1.65948,1.65972,32600000.0
2007-07-08 23:30:00,1.65965,1.65965,1.65955,1.65955,11200000.0
2007-07-08 23:31:00,1.6599,1.6599,1.6599,1.6599,24000000.0
2007-07-08 23:32:00,1.6599,1.6599,1.6598,1.6598,40600000.0
2007-07-08 23:33:00,1.6598,1.6598,1.6597,1.6598,179200001.0
2007-07-08 23:34:00,1.65967,1.65979,1.65964,1.65979,63400000.0
2007-07-08 23:35:00,1.6598,1.6598,1.6598,1.6598,47000000.0
2007-07-08 23:36:00,1.65965,1.65981,1.65937,1.65961,324999998.0
2007-07-08 23:37:00,1.65963,1.65974,1.65948,1.65961,527799995.0
2007-07-08 23:38:00,1.6598,1.6598,1.6598,1.6598,47000000.0
2007-07-08 23:39:00,1.65964,1.65972,1.65953,1.65967,695600012.0
2007-07-08 23:40:00,1.6598,1.6598,1.6595,1.6596,182499997.0
2007-07-08 23:41:00,1.6598,1.6598,1.6592,1.6596,195499998.0
2007-07-08 23:42:00,1.65944,1.65949,1.65934,1.65949,277800000.0
2007-07-08 23:43:00,1.65975,1.65979,1.65963,1.65963,249199999.0
2007-07-08 23:44:00,1.6598,1.6598,1.6598,1.6598,8000000.0
2007-07-08 23:45:00,1.6598,1.6598,1.6598,1.6598,2200000.0
2007-07-08 23:46:00,1.65955,1.65968,1.65949,1.65953,862299997.0
2007-07-08 23:47:00,1.6598,1.6598,1.6597,1.6597,178599997.0
2007-07-08 23:48:00,1.6597,1.6597,1.6597,1.6597,50899999.0
2007-07-08 23:49:00,1.65957,1.65967,1.65945,1.65951,1436399994.0
2007-07-08 23:50:00,1.6597,1.6597,1.6597,1.6597,32699999.0
2007-07-08 23:51:00,1.6597,1.6597,1.6597,1.6597,10400000.0
2007-07-08 23:52:00,1.6597,1.6598,1.6597,1.6598,24699999.0
2007-07-08 23:53:00,1.65963,1.65964,1.65948,1.65953,118600003.0
2007-07-08 23:54:00,1.65952,1.65988,1.65952,1.65953,138800005.0
2007-07-08 23:55:00,1.6597,1.6598,1.6594,1.6598,88900002.0
2007-07-08 23:56:00,1.6598,1.6598,1.6597,1.6597,230300003.0
2007-07-08 23:57:00,1.6597,1.66,1.6596,1.66,478900000.0
2007-07-08 23:58:00,1.66,1.66,1.66,1.66,18400000.0
2007-07-08 23:59:00,1.66,1.66,1.66,1.66,10400000.0
2007-07-09 00:00:00,1.66,1.66,1.6599,1.66,129400003.0
2007-07-09 00:01:00,1.6599,1.6599,1.6599,1.6599,298700000.0
2007-07-09 00:02:00,1.65987,1.65987,1.65945,1.65945,311599994.0
2007-07-09 00:03:00,1.6599,1.6599,1.6598,1.6598,439399989.0
2007-07-09 00:04:00,1.6599,1.6599,1.6598,1.6598,357899992.0
2007-07-09 00:05:00,1.6599,1.6599,1.6599,1.6599,63800000.0
2007-07-09 00:06:00,1.6597,1.65972,1.65906,1.65965,413799999.0
2007-07-09 00:07:00,1.6599,1.6599,1.6598,1.6599,231900003.0
2007-07-09 00:08:00,1.6599,1.6599,1.6599,1.6599,87700000.0
2007-07-09 00:09:00,1.6599,1.6599,1.6598,1.6599,691900003.0
2007-07-09 00:10:00,1.66,1.66,1.6599,1.6599,122100001.0
2007-07-09 00:11:00,1.6599,1.6599,1.6599,1.6599,30299999.0
2007-07-09 00:12:00,1.6599,1.6599,1.6599,1.6599,63800000.0
2007-07-09 00:13:00,1.6599,1.6599,1.6598,1.6599,144399998.0
2007-07-09 00:14:00,1.6599,1.66,1.6599,1.6599,524799997.0
2007-07-09 00:15:00,1.66,1.66,1.6599,1.6599,128500000.0
2007-07-09 00:16:00,1.6599,1.66,1.6599,1.6599,659700002.0
2007-07-09 00:17:00,1.6599,1.6599,1.6599,1.6599,55800000.0
2007-07-09 00:18:00,1.65981,1.65981,1.65951,1.6597,1036899989.0
2007-07-09 00:19:00,1.6599,1.6599,1.6599,1.6599,109400000.0
2007-07-09 00:20:00,1.6599,1.6599,1.6599,1.6599,28400000.0
2007-07-09 00:21:00,1.6599,1.6599,1.6598,1.6598,90900000.0
2007-07-09 00:22:00,1.6599,1.6599,1.6599,1.6599,56000000.0
2007-07-09 00:23:00,1.6599,1.6599,1.6597,1.6597,436700011.0
2007-07-09 00:24:00,1.6597,1.6601,1.6596,1.6596,495600003.0
2007-07-09 00:25:00,1.6596,1.6597,1.6594,1.6597,235100001.0
2007-07-09 00:26:00,1.6597,1.6597,1.6597,1.6597,219500010.0
2007-07-09 00:27:00,1.6597,1.6599,1.6597,1.6597,231600004.0
2007-07-09 00:28:00,1.6597,1.6597,1.6597,1.6597,343300014.0
2007-07-09 00:29:00,1.65939,1.65974,1.65935,1.65935,1144299994.0
2007-07-09 00:30:00,1.65952,1.65968,1.65951,1.65952,1246399999.0
2007-07-09 00:31:00,1.6597,1.6597,1.6597,1.6597,98200001.0
2007-07-09 00:32:00,1.6597,1.6597,1.6597,1.6597,804799984.0
2007-07-09 00:33:00,1.6597,1.6597,1.6597,1.6597,189300006.0
2007-07-09 00:34:00,1.6597,1.6598,1.6597,1.65975,471199997.0
2007-07-09 00:35:00,1.6598,1.6599,1.65975,1.6598,250699992.0
2007-07-09 00:36:00,1.6599,1.6599,1.6598,1.6598,301699993.0
2007-07-09 00:37:00,1.6598,1.6598,1.6598,1.6598,114999998.0
2007-07-09 00:38:00,1.6598,1.6598,1.6598,1.6598,243999993.0
2007-07-09 00:39:00,1.6598,1.6598,1.6598,1.6598,188099993.0
2007-07-09 00:40:00,1.6598,1.6598,1.6598,1.6598,61400002.0
2007-07-09 00:41:00,1.65957,1.65979,1.65957,1.65968,539600004.0
2007-07-09 00:42:00,1.6598,1.6598,1.6598,1.6598,80099999.0
2007-07-09 00:43:00,1.6598,1.6598,1.6598,1.6598,95199997.0
2007-07-09 00:44:00,1.6598,1.6598,1.6597,1.65975,36000000.0
2007-07-09 00:45:00,1.65975,1.65975,1.65965,1.65965,80800000.0
2007-07-09 00:46:00,1.65965,1.6597,1.6594,1.6597,366600007.0
2007-07-09 00:47:00,1.65935,1.65947,1.65915,1.65941,209799994.0
2007-07-09 00:48:00,1.6598,1.6599,1.6596,1.6597,459099995.0
2007-07-09 00:49:00,1.6597,1.6597,1.6596,1.65965,453999988.0
2007-07-09 00:50:00,1.6597,1.6597,1.6597,1.6597,68599998.0
2007-07-09 00:51:00,1.6597,1.6597,1.6597,1.6597,63800000.0
2007-07-09 00:52:00,1.6597,1.6597,1.6597,1.6597,272900000.0
2007-07-09 00:53:00,1.6597,1.66,1.6596,1.6596,147499999.0
2007-07-09 00:54:00,1.6598,1.6598,1.6597,1.6597,369700001.0
2007-07-09 00:55:00,1.6598,1.6599,1.6597,1.6597,266800002.0
2007-07-09 00:56:00,1.6597,1.6597,1.6596,1.6597,321099995.0
2007-07-09 00:57:00,1.6598,1.6598,1.6598,1.6598,90400000.0
2007-07-09 00:58:00,1.6598,1.6598,1.6597,1.6597,68700001.0
2007-07-09 00:59:00,1.6598,1.6598,1.6598,1.6598,14400000.0
2007-07-09 01:00:00,1.6598,1.6598,1.6598,1.6598,224000000.0
2007-07-09 01:01:00,1.6598,1.6598,1.6598,1.6598,6400000.0
2007-07-09 01:02:00,1.6598,1.6598,1.6598,1.6598,27300000.0
2007-07-09 01:03:00,1.6598,1.6598,1.6595,1.6595,1550899980.0
2007-07-09 01:04:00,1.6595,1.6595,1.6595,1.6595,34299999.0
2007-07-09 01:05:00,1.65938,1.6595,1.65935,1.65938,268500003.0
2007-07-09 01:06:00,1.65933,1.65943,1.65929,1.65931,129400001.0
2007-07-09 01:07:00,1.6595,1.6595,1.6595,1.6595,68500000.0
2007-07-09 01:08:00,1.6595,1.6596,1.6595,1.6596,119200000.0
2007-07-09 01:09:00,1.6596,1.6596,1.6596,1.6596,96000000.0
2007-07-09 01:10:00,1.6596,1.6596,1.6595,1.6595,69500000.0
2007-07-09 01:11:00,1.65938,1.65938,1.65913,1.65935,575099996.0
2007-07-09 01:12:00,1.65935,1.65935,1.65891,1.6591,745099997.0
2007-07-09 01:13:00,1.65917,1.65935,1.65885,1.65892,512099998.0
2007-07-09 01:14:00,1.65936,1.65955,1.65905,1.65936,593699992.0
2007-07-09 01:15:00,1.6596,1.6598,1.6596,1.6598,343800005.0
2007-07-09 01:16:00,1.6598,1.6598,1.6598,1.6598,76800000.0
2007-07-09 01:17:00,1.6598,1.6598,1.6597,1.6598,52000000.0
2007-07-09 01:18:00,1.6598,1.6598,1.6598,1.6598,25600000.0
2007-07-09 01:19:00,1.6598,1.6598,1.6597,1.65975,149600000.0
2007-07-09 01:20:00,1.65955,1.65965,1.65923,1.6595,351999998.0
2007-07-09 01:21:00,1.65961,1.65961,1.6592,1.65934,244800002.0
2007-07-09 01:22:00,1.6597,1.6597,1.65965,1.65965,8800000.0
2007-07-09 01:23:00,1.65965,1.65965,1.6596,1.6596,16000000.0
2007-07-09 01:24:00,1.65965,1.6597,1.65965,1.6597,79000002.0
2007-07-09 01:25:00,1.6597,1.6597,1.6597,1.6597,143599998.0
2007-07-09 01:26:00,1.6597,1.6597,1.6597,1.6597,484900015.0
2007-07-09 01:27:00,1.6597,1.6597,1.65965,1.65965,1118699985.0
2007-07-09 01:28:00,1.6597,1.6597,1.6597,1.6597,577500000.0
2007-07-09 01:29:00,1.6597,1.6597,1.6597,1.6597,359700002.0
2007-07-09 01:30:00,1.6597,1.6597,1.6597,1.6597,630100008.0
2007-07-09 01:31:00,1.6597,1.6597,1.6597,1.6597,205799999.0
2007-07-09 01:32:00,1.6597,1.6597,1.6597,1.6597,1178100012.0
2007-07-09 01:33:00,1.6597,1.6597,1.6596,1.6596,88800000.0
2007-07-09 01:34:00,1.6596,1.6598,1.6595,1.6596,325800000.0
2007-07-09 01:35:00,1.6596,1.6598,1.6596,1.6596,267700000.0
2007-07-09 01:36:00,1.6596,1.65985,1.6596,1.6596,192800000.0
2007-07-09 01:37:00,1.6596,1.6596,1.65945,1.65945,1571399987.0
2007-07-09 01:38:00,1.65945,1.6595,1.65945,1.6595,95000004.0
2007-07-09 01:39:00,1.65947,1.65947,1.65887,1.65887,348799997.0
2007-07-09 01:40:00,1.6595,1.6596,1.6595,1.6596,534900002.0
2007-07-09 01:41:00,1.65955,1.6596,1.65955,1.6596,305200005.0
2007-07-09 01:42:00,1.65927,1.65941,1.65917,1.65941,31400000.0
2007-07-09 01:43:00,1.6596,1.6596,1.6596,1.6596,58400000.0
2007-07-09 01:44:00,1.6596,1.6596,1.65955,1.6596,108500000.0
2007-07-09 01:45:00,1.6596,1.65985,1.6596,1.6598,450799999.0
2007-07-09 01:46:00,1.6598,1.6598,1.6598,1.6598,228000000.0
2007-07-09 01:47:00,1.6598,1.65985,1.65975,1.65975,524599998.0
2007-07-09 01:48:00,1.6598,1.6598,1.65975,1.6598,142800000.0
2007-07-09 01:49:00,1.6598,1.6598,1.6597,1.6597,118500000.0
2007-07-09 01:50:00,1.65975,1.6598,1.65975,1.65975,115200000.0
2007-07-09 01:51:00,1.65975,1.6598,1.6597,1.65975,129999999.0
2007-07-09 01:52:00,1.6598,1.6598,1.65975,1.65975,65600000.0
2007-07-09 01:53:00,1.65975,1.65985,1.6597,1.65975,171400000.0
2007-07-09 01:54:00,1.65975,1.6598,1.6597,1.6598,140000001.0
2007-07-09 01:55:00,1.6598,1.6598,1.65965,1.65965,30300000.0
2007-07-09 01:56:00,1.65908,1.65947,1.65908,1.65935,1006200005.0
2007-07-09 01:57:00,1.6596,1.6596,1.65955,1.65955,584200004.0
2007-07-09 01:58:00,1.6596,1.6596,1.65955,1.6596,150199999.0
2007-07-09 01:59:00,1.6596,1.6596,1.6595,1.6595,108599998.0
2007-07-09 02:00:00,1.6595,1.6598,1.6595,1.6597,1809499991.0
2007-07-09 02:01:00,1.6597,1.6597,1.6596,1.6596,115199999.0
2007-07-09 02:02:00,1.6596,1.6597,1.6596,1.6596,399200000.0
2007-07-09 02:03:00,1.6596,1.6598,1.6595,1.6598,850400003.0
2007-07-09 02:04:00,1.6598,1.6598,1.6595,1.6596,386500002.0
2007-07-09 02:05:00,1.6596,1.6597,1.6596,1.6596,445599999.0
2007-07-09 02:06:00,1.6595,1.6598,1.6595,1.6597,359699998.0
2007-07-09 02:07:00,1.65965,1.6599,1.65965,1.6598,391200001.0
2007-07-09 02:08:00,1.6598,1.6598,1.65975,1.65975,88800000.0
2007-07-09 02:09:00,1.65975,1.65975,1.6596,1.6596,189600000.0
2007-07-09 02:10:00,1.6596,1.6596,1.6596,1.6596,17600000.0
2007-07-09 02:11:00,1.65965,1.6597,1.65965,1.6597,121600000.0
2007-07-09 02:12:00,1.6597,1.6597,1.6597,1.6597,12000000.0
2007-07-09 02:13:00,1.6597,1.66005,1.6597,1.65995,550500007.0
2007-07-09 02:14:00,1.66,1.66,1.6597,1.65985,713299993.0
2007-07-09 02:15:00,1.6599,1.66,1.65965,1.6599,807500007.0
2007-07-09 02:16:00,1.6599,1.6599,1.6599,1.6599,78400000.0
2007-07-09 02:17:00,1.6599,1.6599,1.6598,1.6598,45500000.0
2007-07-09 02:18:00,1.65985,1.65985,1.6598,1.65985,121100000.0
2007-07-09 02:19:00,1.65985,1.66,1.6597,1.6599,354999998.0
2007-07-09 02:20:00,1.6599,1.6599,1.6598,1.6598,231900000.0
2007-07-09 02:21:00,1.6598,1.6598,1.6597,1.6597,145500000.0
2007-07-09 02:22:00,1.6597,1.66,1.6597,1.6599,657299998.0
2007-07-09 02:23:00,1.6599,1.6599,1.6598,1.6598,230200000.0
2007-07-09 02:24:00,1.6598,1.6598,1.6598,1.6598,117300000.0
2007-07-09 02:25:00,1.6598,1.6598,1.6597,1.6597,222400000.0
2007-07-09 02:26:00,1.6597,1.6598,1.6597,1.6598,193600000.0
2007-07-09 02:27:00,1.6598,1.6598,1.6597,1.6597,216800000.0
2007-07-09 02:28:00,1.6597,1.6597,1.6597,1.6597,60800000.0
2007-07-09 02:29:00,1.6597,1.6597,1.6595,1.65965,327400004.0
2007-07-09 02:30:00,1.6597,1.6597,1.6596,1.6597,128500002.0
2007-07-09 02:31:00,1.65965,1.65965,1.65965,1.65965,17600000.0
2007-07-09 02:32:00,1.6597,1.6597,1.6596,1.6596,51200000.0
2007-07-09 02:33:00,1.65923,1.6595,1.6589,1.65912,576400012.0
2007-07-09 02:34:00,1.6596,1.6596,1.6596,1.6596,35200000.0
2007-07-09 02:35:00,1.65933,1.6596,1.65906,1.6596,175200000.0
2007-07-09 02:36:00,1.6596,1.65965,1.6596,1.6596,116000000.0
2007-07-09 02:37:00,1.6596,1.6596,1.6596,1.6596,35200000.0
2007-07-09 02:38:00,1.65942,1.65951,1.65924,1.65945,589500013.0
2007-07-09 02:39:00,1.6596,1.65965,1.6596,1.6596,46400000.0
2007-07-09 02:40:00,1.65912,1.65941,1.65912,1.65933,335500000.0
2007-07-09 02:41:00,1.6595,1.65975,1.6595,1.65975,127199999.0
2007-07-09 02:42:00,1.65975,1.6601,1.65975,1.6599,505399996.0
2007-07-09 02:43:00,1.6599,1.6599,1.65975,1.6599,115000001.0
2007-07-09 02:44:00,1.6599,1.65995,1.6599,1.6599,65500001.0
2007-07-09 02:45:00,1.65995,1.65995,1.6599,1.6599,51900001.0
2007-07-09 02:46:00,1.65995,1.65995,1.65995,1.65995,1600000.0
2007-07-09 02:47:00,1.65995,1.65995,1.65995,1.65995,3200000.0
2007-07-09 02:48:00,1.65952,1.6597,1.65921,1.65968,877799997.0
2007-07-09 02:49:00,1.65995,1.65995,1.6599,1.6599,56700002.0
2007-07-09 02:50:00,1.6599,1.6599,1.6599,1.6599,95800004.0
2007-07-09 02:51:00,1.6599,1.6599,1.6599,1.6599,220300004.0
2007-07-09 02:52:00,1.6599,1.66005,1.6599,1.66,135700000.0
2007-07-09 02:53:00,1.66,1.6601,1.65995,1.6601,295599994.0
2007-07-09 02:54:00,1.6601,1.6601,1.66,1.6601,342499995.0
2007-07-09 02:55:00,1.6601,1.6601,1.6601,1.6601,18299999.0
2007-07-09 02:56:00,1.6601,1.6601,1.6601,1.6601,213499994.0
2007-07-09 02:57:00,1.6601,1.6601,1.6601,1.6601,27900000.0
2007-07-09 02:58:00,1.65983,1.65985,1.65932,1.65979,805799990.0
2007-07-09 02:59:00,1.65977,1.65977,1.65919,1.65957,950999974.0
2007-07-09 03:00:00,1.6601,1.6601,1.6601,1.6601,91699998.0
2007-07-09 03:01:00,1.6601,1.6601,1.6601,1.6601,2400000.0
2007-07-09 03:02:00,1.6601,1.6601,1.66,1.6601,118099999.0
2007-07-09 03:03:00,1.6601,1.6601,1.6601,1.6601,600000.0
2007-07-09 03:04:00,1.6601,1.6601,1.66005,1.66005,69299999.0
2007-07-09 03:05:00,1.6601,1.6601,1.6601,1.6601,131700001.0
2007-07-09 03:06:00,1.6601,1.6603,1.6601,1.6601,720699993.0
2007-07-09 03:07:00,1.6601,1.6602,1.6601,1.6602,100499999.0
2007-07-09 03:08:00,1.6601,1.6601,1.66005,1.6601,515200004.0
2007-07-09 03:09:00,1.6601,1.6601,1.6601,1.6601,138700001.0
2007-07-09 03:10:00,1.6596,1.65986,1.6594,1.6594,152799999.0
2007-07-09 03:11:00,1.6601,1.6601,1.6601,1.6601,60699999.0
2007-07-09 03:12:00,1.6601,1.6601,1.6601,1.6601,15200000.0
2007-07-09 03:13:00,1.6601,1.6601,1.66,1.66,383699993.0
2007-07-09 03:14:00,1.66,1.6601,1.66,1.6601,133999996.0
2007-07-09 03:15:00,1.6601,1.6602,1.6601,1.6602,132499999.0
2007-07-09 03:16:00,1.6602,1.6603,1.6602,1.6603,179500000.0
2007-07-09 03:17:00,1.6603,1.6603,1.66015,1.6602,660600000.0
2007-07-09 03:18:00,1.6602,1.6603,1.66,1.6601,702800004.0
2007-07-09 03:19:00,1.6601,1.6601,1.66005,1.66005,469700006.0
2007-07-09 03:20:00,1.6601,1.6601,1.66005,1.66005,1159099997.0
2007-07-09 03:21:00,1.66005,1.6601,1.66005,1.6601,237800004.0
2007-07-09 03:22:00,1.6601,1.66015,1.6601,1.6601,1110700010.0
2007-07-09 03:23:00,1.66015,1.66015,1.6601,1.6601,298000000.0
2007-07-09 03:24:00,1.66015,1.6602,1.66,1.66,332200003.0
2007-07-09 03:25:00,1.66,1.6601,1.6599,1.6599,224799997.0
2007-07-09 03:26:00,1.6599,1.6599,1.65985,1.65985,114999998.0
2007-07-09 03:27:00,1.6598,1.6599,1.65975,1.6598,880800006.0
2007-07-09 03:28:00,1.6598,1.66,1.6598,1.66,343500001.0
2007-07-09 03:29:00,1.66,1.66,1.6598,1.66,509200003.0
2007-07-09 03:30:00,1.66,1.66,1.66,1.66,83200000.0
2007-07-09 03:31:00,1.66,1.66,1.66,1.66,128000000.0
2007-07-09 03:32:00,1.66,1.66,1.66,1.66,60000000.0
2007-07-09 03:33:00,1.66,1.66,1.66,1.66,12000000.0
2007-07-09 03:34:00,1.66,1.6601,1.6598,1.6601,863600003.0
2007-07-09 03:35:00,1.66,1.6602,1.66,1.6602,1189200010.0
2007-07-09 03:36:00,1.6602,1.6603,1.6602,1.6602,346400000.0
2007-07-09 03:37:00,1.6602,1.6602,1.6602,1.6602,60800000.0
2007-07-09 03:38:00,1.6602,1.6602,1.6602,1.6602,192000000.0
2007-07-09 03:39:00,1.6602,1.6603,1.6602,1.6602,343999998.0
2007-07-09 03:40:00,1.6602,1.6603,1.6602,1.6602,281599999.0
2007-07-09 03:41:00,1.6604,1.6604,1.6603,1.6604,30400000.0
2007-07-09 03:42:00,1.6602,1.6602,1.66015,1.66015,30400000.0
2007-07-09 03:43:00,1.6602,1.6602,1.6602,1.6602,48000000.0
2007-07-09 03:44:00,1.6602,1.6603,1.6602,1.6602,680800000.0
2007-07-09 03:45:00,1.6602,1.6602,1.6602,1.6602,155200000.0
2007-07-09 03:46:00,1.65982,1.65998,1.65948,1.65998,1793300020.0
2007-07-09 03:47:00,1.6602,1.6602,1.66,1.6601,761900007.0
2007-07-09 03:48:00,1.6601,1.6601,1.65995,1.66,253500003.0
2007-07-09 03:49:00,1.66,1.66,1.65995,1.65995,78400000.0
2007-07-09 03:50:00,1.66,1.66,1.66,1.66,74400001.0
2007-07-09 03:51:00,1.66,1.66,1.66,1.66,438400005.0
2007-07-09 03:52:00,1.66,1.66,1.66,1.66,78700002.0
2007-07-09 03:53:00,1.65995,1.65995,1.65995,1.65995,43099998.0
2007-07-09 03:54:00,1.65989,1.65997,1.65975,1.65985,1737699996.0
2007-07-09 03:55:00,1.65954,1.65988,1.65954,1.65984,666499997.0
2007-07-09 03:56:00,1.66,1.66,1.66,1.66,34299999.0
2007-07-09 03:57:00,1.66,1.66005,1.65995,1.66005,257399994.0
2007-07-09 03:58:00,1.6601,1.6601,1.66,1.66,130199998.0
2007-07-09 03:59:00,1.66,1.66,1.66,1.66,50299999.0
2007-07-09 04:00:00,1.66,1.6601,1.65995,1.65995,592499988.0
2007-07-09 04:01:00,1.65995,1.6601,1.65995,1.66,184199997.0
2007-07-09 04:02:00,1.6601,1.6601,1.66,1.66,194099997.0
2007-07-09 04:03:00,1.65975,1.66,1.65975,1.65975,1354599993.0
2007-07-09 04:04:00,1.66,1.6601,1.66,1.6601,75099999.0
2007-07-09 04:05:00,1.6601,1.6601,1.66005,1.6601,143500002.0
2007-07-09 04:06:00,1.66,1.6601,1.65995,1.66,656900000.0
2007-07-09 04:07:00,1.66,1.66,1.66,1.66,205299996.0
2007-07-09 04:08:00,1.6602,1.6602,1.6601,1.6601,312500001.0
2007-07-09 04:09:00,1.66,1.6601,1.66,1.6601,312500001.0
2007-07-09 04:10:00,1.6601,1.6601,1.6601,1.6601,20799999.0
2007-07-09 04:11:00,1.6602,1.6602,1.6602,1.6602,8000000.0
2007-07-09 04:12:00,1.6602,1.6602,1.65995,1.65995,525699999.0
2007-07-09 04:13:00,1.66,1.66,1.65995,1.65995,234700006.0
2007-07-09 04:14:00,1.66,1.66,1.65995,1.65995,595199995.0
2007-07-09 04:15:00,1.66,1.66,1.65995,1.66,502700010.0
2007-07-09 04:16:00,1.66,1.6601,1.66,1.66005,531600007.0
2007-07-09 04:17:00,1.6602,1.6602,1.66,1.66,198000001.0
2007-07-09 04:18:00,1.66,1.6602,1.66,1.6602,791999999.0
2007-07-09 04:19:00,1.6601,1.6601,1.65995,1.65995,545399990.0
2007-07-09 04:20:00,1.66,1.6601,1.65995,1.66,409999996.0
2007-07-09 04:21:00,1.65971,1.65977,1.65955,1.65975,325500004.0
2007-07-09 04:22:00,1.66,1.66,1.66,1.66,403099991.0
2007-07-09 04:23:00,1.66,1.66,1.66,1.66,95099999.0
2007-07-09 04:24:00,1.66,1.66,1.66,1.66,126899997.0
2007-07-09 04:25:00,1.66,1.6602,1.66,1.66,1147999984.0
2007-07-09 04:26:00,1.66,1.66,1.66,1.66,345599998.0
2007-07-09 04:27:00,1.66,1.6601,1.66,1.66,979799996.0
2007-07-09 04:28:00,1.66,1.6602,1.66,1.66,123000003.0
2007-07-09 04:29:00,1.66,1.6602,1.66,1.6602,724300006.0
2007-07-09 04:30:00,1.6602,1.6603,1.66,1.66005,418899998.0
2007-07-09 04:31:00,1.6601,1.6601,1.66,1.66005,1224099996.0
2007-07-09 04:32:00,1.6601,1.6601,1.66,1.66,1306899988.0
2007-07-09 04:33:00,1.66,1.66,1.66,1.66,447300009.0
2007-07-09 04:34:00,1.66,1.6601,1.66,1.66005,942600007.0
2007-07-09 04:35:00,1.66005,1.6602,1.65995,1.66,1070699980.0
2007-07-09 04:36:00,1.6601,1.6603,1.6601,1.6602,928499991.0
2007-07-09 04:37:00,1.6602,1.6603,1.6602,1.6602,209999998.0
2007-07-09 04:38:00,1.6602,1.6602,1.6601,1.6601,233499996.0
2007-07-09 04:39:00,1.6601,1.6601,1.6601,1.6601,328299994.0
2007-07-09 04:40:00,1.6601,1.6602,1.6601,1.6602,484500003.0
2007-07-09 04:41:00,1.6602,1.6602,1.6601,1.6601,604000002.0
2007-07-09 04:42:00,1.6601,1.6601,1.6601,1.6601,178999995.0
2007-07-09 04:43:00,1.6601,1.6601,1.6601,1.6601,225000000.0
2007-07-09 04:44:00,1.6601,1.6601,1.6601,1.6601,547799999.0
2007-07-09 04:45:00,1.6601,1.6601,1.66,1.6601,1119499996.0
2007-07-09 04:46:00,1.6601,1.6602,1.66005,1.6602,495599995.0
2007-07-09 04:47:00,1.66015,1.6602,1.66015,1.6602,108299998.0
2007-07-09 04:48:00,1.6602,1.6603,1.6602,1.6603,133299999.0
2007-07-09 04:49:00,1.6603,1.6603,1.6603,1.6603,5600000.0
2007-07-09 04:50:00,1.65988,1.66014,1.65982,1.65984,770600003.0
2007-07-09 04:51:00,1.66012,1.66012,1.65996,1.66005,151800000.0
2007-07-09 04:52:00,1.6603,1.6603,1.6603,1.6603,4000000.0
2007-07-09 04:53:00,1.66007,1.66019,1.66007,1.66013,70700000.0
2007-07-09 04:54:00,1.65996,1.66013,1.65991,1.66002,148100000.0
2007-07-09 04:55:00,1.6603,1.6603,1.6603,1.6603,16800000.0
2007-07-09 04:56:00,1.66007,1.66007,1.65962,1.65962,276599999.0
2007-07-09 04:57:00,1.66008,1.66008,1.65949,1.65968,421699996.0
2007-07-09 04:58:00,1.65993,1.66006,1.65942,1.65965,213700000.0
2007-07-09 04:59:00,1.6603,1.6603,1.66025,1.66025,48800000.0
2007-07-09 05:00:00,1.65999,1.65999,1.65979,1.65995,90000000.0
2007-07-09 05:01:00,1.6603,1.6604,1.6603,1.6604,149400002.0
2007-07-09 05:02:00,1.6604,1.6604,1.66025,1.6603,127400000.0
2007-07-09 05:03:00,1.6603,1.6604,1.6603,1.6604,138500000.0
2007-07-09 05:04:00,1.6604,1.6604,1.6604,1.6604,5600000.0
2007-07-09 05:05:00,1.6604,1.6604,1.6604,1.6604,46400000.0
2007-07-09 05:06:00,1.6604,1.6604,1.6604,1.6604,4800000.0
2007-07-09 05:07:00,1.6604,1.6604,1.6603,1.6603,111200001.0
2007-07-09 05:08:00,1.66022,1.66022,1.65979,1.66007,1930500001.0
2007-07-09 05:09:00,1.65986,1.65994,1.65981,1.65983,610700004.0
2007-07-09 05:10:00,1.6603,1.6603,1.6603,1.6603,27200000.0
2007-07-09 05:11:00,1.6603,1.6603,1.6602,1.6602,90399999.0
2007-07-09 05:12:00,1.6603,1.6603,1.6602,1.6603,144799999.0
2007-07-09 05:13:00,1.65957,1.65999,1.65944,1.65972,348500001.0
2007-07-09 05:14:00,1.6603,1.6603,1.6603,1.6603,96000000.0
2007-07-09 05:15:00,1.6603,1.6603,1.6603,1.6603,96000000.0
2007-07-09 05:16:00,1.6603,1.6603,1.6603,1.6603,71800000.0
2007-07-09 05:17:00,1.6603,1.6603,1.6603,1.6603,60599998.0
2007-07-09 05:18:00,1.6603,1.6603,1.6602,1.6602,208199999.0
2007-07-09 05:19:00,1.6602,1.6602,1.6602,1.6602,106200001.0
2007-07-09 05:20:00,1.6602,1.6603,1.6602,1.6603,472100000.0
2007-07-09 05:21:00,1.6603,1.6603,1.6603,1.6603,77600000.0
2007-07-09 05:22:00,1.6603,1.6603,1.6602,1.6603,267799997.0
2007-07-09 05:23:00,1.66025,1.6603,1.6602,1.6602,205600001.0
2007-07-09 05:24:00,1.65969,1.65999,1.65944,1.65944,1768100012.0
2007-07-09 05:25:00,1.6602,1.6603,1.6602,1.6603,141399998.0
2007-07-09 05:26:00,1.6603,1.6603,1.6603,1.6603,24800000.0
2007-07-09 05:27:00,1.6603,1.6603,1.6603,1.6603,20800000.0
2007-07-09 05:28:00,1.66004,1.66029,1.65956,1.6597,199400001.0
2007-07-09 05:29:00,1.65975,1.66005,1.65975,1.66002,1323999993.0
2007-07-09 05:30:00,1.65955,1.66009,1.65955,1.65959,1700599996.0
2007-07-09 05:31:00,1.6603,1.6603,1.6603,1.6603,19200000.0
2007-07-09 05:32:00,1.6603,1.6603,1.6603,1.6603,73600000.0
2007-07-09 05:33:00,1.6603,1.6603,1.6602,1.6603,1016399999.0
2007-07-09 05:34:00,1.6603,1.6603,1.6603,1.6603,62400000.0
2007-07-09 05:35:00,1.6603,1.6603,1.65995,1.6601,1475799998.0
2007-07-09 05:36:00,1.6601,1.6602,1.66,1.6602,1604600017.0
2007-07-09 05:37:00,1.6602,1.6602,1.66005,1.66015,610599999.0
2007-07-09 05:38:00,1.6602,1.6603,1.6602,1.6602,407600000.0
2007-07-09 05:39:00,1.6602,1.6602,1.6601,1.66015,312300001.0
2007-07-09 05:40:00,1.66015,1.6602,1.66015,1.6602,343699993.0
2007-07-09 05:41:00,1.6601,1.6602,1.6601,1.6602,340000000.0
2007-07-09 05:42:00,1.6602,1.6602,1.66015,1.66015,41600000.0
2007-07-09 05:43:00,1.6602,1.6602,1.66005,1.66005,352800001.0
2007-07-09 05:44:00,1.6601,1.6602,1.6601,1.6601,136199996.0
2007-07-09 05:45:00,1.6601,1.6601,1.6601,1.6601,201199996.0
2007-07-09 05:46:00,1.65975,1.65994,1.65975,1.65981,1482199988.0
2007-07-09 05:47:00,1.6601,1.6601,1.66005,1.66005,423499999.0
2007-07-09 05:48:00,1.6601,1.6601,1.66005,1.66005,261399997.0
2007-07-09 05:49:00,1.6601,1.6601,1.66005,1.66005,106900004.0
2007-07-09 05:50:00,1.6601,1.6601,1.6601,1.6601,205499997.0
2007-07-09 05:51:00,1.6601,1.6601,1.6601,1.6601,224699997.0
2007-07-09 05:52:00,1.6601,1.6601,1.66005,1.6601,75600000.0
2007-07-09 05:53:00,1.6601,1.6601,1.6601,1.6601,113499999.0
2007-07-09 05:54:00,1.6601,1.6601,1.66,1.66,395999994.0
2007-07-09 05:55:00,1.66,1.6601,1.66,1.66,713900025.0
2007-07-09 05:56:00,1.66,1.66015,1.66,1.66015,235700001.0
2007-07-09 05:57:00,1.66015,1.66015,1.66015,1.66015,2400000.0
2007-07-09 05:58:00,1.66015,1.66015,1.66005,1.66005,337399999.0
2007-07-09 05:59:00,1.6601,1.6601,1.6601,1.6601,641399996.0
2007-07-09 06:00:00,1.6601,1.6601,1.65995,1.65995,966600006.0
2007-07-09 06:01:00,1.66,1.6602,1.66,1.66,939000000.0
2007-07-09 06:02:00,1.65995,1.66,1.65995,1.66,129100001.0
2007-07-09 06:03:00,1.65986,1.65986,1.65932,1.65957,589900006.0
2007-07-09 06:04:00,1.66,1.66,1.6599,1.6599,552599996.0
2007-07-09 06:05:00,1.6599,1.66,1.6599,1.66,407700003.0
2007-07-09 06:06:00,1.6601,1.6601,1.6601,1.6601,44700000.0
2007-07-09 06:07:00,1.66012,1.66012,1.65936,1.65942,437399997.0
2007-07-09 06:08:00,1.6599,1.65991,1.65958,1.6599,841300005.0
2007-07-09 06:09:00,1.6601,1.6601,1.6601,1.6601,111600000.0
2007-07-09 06:10:00,1.6601,1.6601,1.65995,1.65995,233799994.0
2007-07-09 06:11:00,1.65995,1.6601,1.65995,1.6601,408099994.0
2007-07-09 06:12:00,1.66,1.66,1.66,1.66,145899995.0
2007-07-09 06:13:00,1.66,1.66,1.66,1.66,294599993.0
2007-07-09 06:14:00,1.66,1.66,1.66,1.66,62599998.0
2007-07-09 06:15:00,1.66,1.6601,1.66,1.6601,54600000.0
2007-07-09 06:16:00,1.65961,1.6598,1.65924,1.65978,1869799998.0
2007-07-09 06:18:00,1.65984,1.65992,1.65951,1.65988,471499993.0
2007-07-09 06:19:00,1.65975,1.65978,1.65918,1.65918,1171399997.0
2007-07-09 06:20:00,1.6601,1.6601,1.6601,1.6601,13600000.0
2007-07-09 06:21:00,1.65947,1.65986,1.65947,1.65972,627700002.0
2007-07-09 06:22:00,1.6601,1.6601,1.6601,1.6601,24800000.0
2007-07-09 06:23:00,1.6601,1.6601,1.66,1.66005,112599998.0
2007-07-09 06:24:00,1.65959,1.6599,1.65959,1.65977,435699996.0
2007-07-09 06:25:00,1.65965,1.65996,1.65965,1.65993,527799995.0
2007-07-09 06:26:00,1.65995,1.65995,1.65949,1.65962,396899998.0
2007-07-09 06:27:00,1.6601,1.6601,1.6601,1.6601,44000000.0
2007-07-09 06:28:00,1.6601,1.6601,1.6601,1.6601,5600000.0
2007-07-09 06:29:00,1.6601,1.6601,1.6601,1.6601,44000000.0
2007-07-09 06:30:00,1.6601,1.6601,1.6601,1.6601,49600000.0
2007-07-09 06:31:00,1.6601,1.6601,1.66005,1.66005,41600000.0
2007-07-09 06:32:00,1.66005,1.66005,1.66005,1.66005,13600000.0
2007-07-09 06:33:00,1.6601,1.6601,1.66005,1.66005,40600000.0
2007-07-09 06:34:00,1.66005,1.6601,1.66005,1.6601,12000000.0
2007-07-09 06:35:00,1.6601,1.6601,1.6601,1.6601,64500000.0
2007-07-09 06:36:00,1.66005,1.6601,1.66005,1.6601,12000000.0
2007-07-09 06:37:00,1.65985,1.66003,1.65978,1.66003,150200004.0
2007-07-09 06:38:00,1.66,1.6601,1.66,1.66,253899998.0
2007-07-09 06:39:00,1.6601,1.6601,1.6601,1.6601,11200000.0
2007-07-09 06:40:00,1.6601,1.6602,1.6601,1.6601,190100003.0
2007-07-09 06:41:00,1.6601,1.6601,1.6601,1.6601,27900000.0
2007-07-09 06:42:00,1.65992,1.65995,1.65968,1.65968,197800001.0
2007-07-09 06:43:00,1.6601,1.6601,1.6601,1.6601,129400000.0
2007-07-09 06:44:00,1.6601,1.6602,1.6601,1.66015,96700001.0
2007-07-09 06:45:00,1.66015,1.6602,1.66015,1.6602,28000000.0
2007-07-09 06:46:00,1.6602,1.6602,1.6601,1.6601,45800000.0
2007-07-09 06:47:00,1.6602,1.6602,1.6601,1.6601,57499999.0
2007-07-09 06:48:00,1.6601,1.6602,1.6601,1.6602,180699999.0
2007-07-09 06:49:00,1.6602,1.6602,1.6601,1.6602,143199998.0
2007-07-09 06:50:00,1.6602,1.6602,1.6602,1.6602,19200000.0
2007-07-09 06:51:00,1.65996,1.66011,1.65989,1.65991,1930900002.0
2007-07-09 06:52:00,1.65987,1.6601,1.65982,1.65984,1309499993.0
2007-07-09 06:53:00,1.6602,1.6602,1.66,1.66,847099989.0
2007-07-09 06:54:00,1.66,1.6601,1.66,1.6601,630900002.0
2007-07-09 06:55:00,1.6601,1.6601,1.66,1.66,213000001.0
2007-07-09 06:56:00,1.65934,1.6598,1.65931,1.65958,1241899998.0
2007-07-09 06:57:00,1.66,1.66,1.66,1.66,69500002.0
2007-07-09 06:58:00,1.65995,1.6601,1.65995,1.6601,182200000.0
2007-07-09 06:59:00,1.6601,1.6601,1.66,1.66,477299998.0
2007-07-09 07:00:00,1.66,1.6602,1.66,1.6601,298600001.0
2007-07-09 07:01:00,1.6601,1.6601,1.66,1.6601,1282700003.0
2007-07-09 07:02:00,1.6601,1.6602,1.66005,1.6601,215399999.0
2007-07-09 07:03:00,1.6602,1.6602,1.66005,1.6602,710399988.0
2007-07-09 07:04:00,1.6602,1.6602,1.66005,1.66005,343200000.0
2007-07-09 07:05:00,1.66005,1.6602,1.66005,1.6601,93199999.0
2007-07-09 07:06:00,1.6601,1.6602,1.6601,1.6602,100499998.0
2007-07-09 07:07:00,1.6602,1.6602,1.6601,1.6602,272699994.0
2007-07-09 07:08:00,1.6602,1.6602,1.66015,1.66015,34300000.0
2007-07-09 07:09:00,1.6602,1.6602,1.6601,1.6601,155199999.0
2007-07-09 07:10:00,1.6601,1.6601,1.6601,1.6601,58199999.0
2007-07-09 07:11:00,1.6601,1.6601,1.66,1.66,341599998.0
2007-07-09 07:12:00,1.65957,1.65984,1.65944,1.6596,1729399977.0
2007-07-09 07:13:00,1.65918,1.6596,1.65915,1.6596,139999997.0
2007-07-09 07:14:00,1.6591,1.6597,1.65903,1.65914,680199993.0
2007-07-09 07:15:00,1.65878,1.65988,1.65871,1.65988,745499989.0
2007-07-09 07:16:00,1.65975,1.6598,1.65946,1.65946,134799999.0
2007-07-09 07:17:00,1.65955,1.65979,1.65944,1.65979,87900000.0
2007-07-09 07:18:00,1.65939,1.65973,1.65928,1.65963,971899991.0
2007-07-09 07:19:00,1.66,1.66,1.66,1.66,268400002.0
2007-07-09 07:20:00,1.66,1.66,1.66,1.66,243499997.0
2007-07-09 07:21:00,1.65952,1.65979,1.65908,1.65908,276599997.0
2007-07-09 07:22:00,1.66,1.66,1.66,1.66,850800004.0
2007-07-09 07:23:00,1.66,1.66,1.65995,1.66,913200006.0
2007-07-09 07:24:00,1.66,1.66,1.66,1.66,777600003.0
2007-07-09 07:25:00,1.66,1.66,1.6599,1.65995,225800004.0
2007-07-09 07:26:00,1.65995,1.6601,1.6599,1.65995,793299996.0
2007-07-09 07:27:00,1.65995,1.66,1.6599,1.6599,55200000.0
2007-07-09 07:28:00,1.6599,1.6599,1.6598,1.6598,504800002.0
2007-07-09 07:29:00,1.6599,1.65995,1.65975,1.6599,828899990.0
2007-07-09 07:30:00,1.6599,1.65995,1.65985,1.65995,121899999.0
2007-07-09 07:31:00,1.6599,1.6599,1.6598,1.6599,291200000.0
2007-07-09 07:32:00,1.65985,1.6599,1.65975,1.6599,304099999.0
2007-07-09 07:33:00,1.6598,1.6599,1.65975,1.65975,370399999.0
2007-07-09 07:34:00,1.6598,1.65985,1.6597,1.65985,619600013.0
2007-07-09 07:35:00,1.6598,1.65985,1.65975,1.6598,605699999.0
2007-07-09 07:36:00,1.65975,1.6598,1.6596,1.6596,325600001.0
2007-07-09 07:37:00,1.6596,1.6597,1.6596,1.6597,68800000.0
2007-07-09 07:38:00,1.6597,1.6597,1.65965,1.65965,17600000.0
2007-07-09 07:39:00,1.65965,1.6597,1.65955,1.65955,85299999.0
2007-07-09 07:40:00,1.6596,1.6598,1.6596,1.6597,1379800001.0
2007-07-09 07:41:00,1.6597,1.6597,1.6596,1.6597,1326600000.0
2007-07-09 07:42:00,1.6597,1.6599,1.65965,1.65965,239400006.0
2007-07-09 07:43:00,1.6597,1.6597,1.6597,1.6597,770499995.0
2007-07-09 07:44:00,1.6597,1.6597,1.6597,1.6597,254699999.0
2007-07-09 07:45:00,1.6597,1.6597,1.6596,1.65965,712099998.0
2007-07-09 07:46:00,1.65965,1.65965,1.6596,1.65965,144000000.0
2007-07-09 07:47:00,1.6596,1.6597,1.6595,1.65955,360499994.0
2007-07-09 07:48:00,1.65955,1.65965,1.65945,1.6596,678500000.0
2007-07-09 07:49:00,1.6596,1.6596,1.6595,1.6596,456200004.0
2007-07-09 07:50:00,1.6596,1.6596,1.6595,1.6596,315700001.0
2007-07-09 07:51:00,1.6596,1.6596,1.6595,1.6595,1280500000.0
2007-07-09 07:52:00,1.6595,1.6596,1.6594,1.6596,1275500006.0
2007-07-09 07:53:00,1.6596,1.6596,1.65945,1.65945,322999999.0
2007-07-09 07:54:00,1.65945,1.6595,1.6593,1.65935,1228699999.0
2007-07-09 07:55:00,1.6593,1.65935,1.65925,1.65925,93599998.0
2007-07-09 07:56:00,1.6593,1.6593,1.6592,1.6593,239200000.0
2007-07-09 07:57:00,1.6593,1.6593,1.6592,1.6593,320900002.0
2007-07-09 07:58:00,1.6593,1.6594,1.65925,1.6593,654699996.0
2007-07-09 07:59:00,1.6592,1.6593,1.6588,1.6588,826199993.0
2007-07-09 08:00:00,1.6588,1.65915,1.6587,1.6589,1323200000.0
2007-07-09 08:01:00,1.6589,1.6589,1.65875,1.65875,863900000.0
2007-07-09 08:02:00,1.65875,1.6588,1.65875,1.6588,355900002.0
2007-07-09 08:03:00,1.6588,1.659,1.6588,1.659,324400000.0
2007-07-09 08:04:00,1.659,1.659,1.6588,1.6588,915199993.0
2007-07-09 08:05:00,1.6588,1.6589,1.65875,1.6588,1232199984.0
2007-07-09 08:06:00,1.6588,1.6589,1.6588,1.6588,356800003.0
2007-07-09 08:07:00,1.6588,1.6588,1.65875,1.65875,12800000.0
2007-07-09 08:08:00,1.65875,1.6589,1.6587,1.65875,139700001.0
2007-07-09 08:09:00,1.65875,1.6588,1.6587,1.65875,741099995.0
2007-07-09 08:10:00,1.65875,1.65895,1.6587,1.6588,536499999.0
2007-07-09 08:11:00,1.65875,1.6588,1.65875,1.65875,25000000.0
2007-07-09 08:12:00,1.6588,1.6588,1.6587,1.6588,447999996.0
2007-07-09 08:13:00,1.6588,1.6589,1.6588,1.6588,1640800009.0
2007-07-09 08:14:00,1.6588,1.659,1.6588,1.659,679300003.0
2007-07-09 08:15:00,1.65895,1.6591,1.65895,1.659,1154399998.0
2007-07-09 08:16:00,1.659,1.659,1.6589,1.659,318100002.0
2007-07-09 08:17:00,1.65895,1.659,1.65895,1.659,84800000.0
2007-07-09 08:18:00,1.659,1.659,1.659,1.659,24000000.0
2007-07-09 08:19:00,1.659,1.659,1.659,1.659,248800000.0
2007-07-09 08:20:00,1.659,1.659,1.659,1.659,184800000.0
2007-07-09 08:21:00,1.659,1.6593,1.6589,1.6593,520899994.0
2007-07-09 08:22:00,1.65915,1.6593,1.65905,1.6593,643799996.0
2007-07-09 08:23:00,1.6593,1.6594,1.65925,1.65925,424699998.0
2007-07-09 08:24:00,1.6593,1.6594,1.65905,1.6592,1963299982.0
2007-07-09 08:25:00,1.6592,1.6592,1.6591,1.6592,990699993.0
2007-07-09 08:26:00,1.6592,1.6594,1.6592,1.6592,1016299987.0
2007-07-09 08:27:00,1.6592,1.6592,1.6592,1.6592,225400001.0
2007-07-09 08:28:00,1.6592,1.6593,1.6592,1.6593,147599999.0
2007-07-09 08:29:00,1.6593,1.6593,1.6593,1.6593,120000000.0
2007-07-09 08:30:00,1.6593,1.6593,1.6593,1.6593,30400000.0
2007-07-09 08:31:00,1.6593,1.6593,1.65925,1.6593,18500000.0
2007-07-09 08:32:00,1.6593,1.6594,1.6593,1.6593,690399999.0
2007-07-09 08:33:00,1.6593,1.6593,1.6593,1.6593,529499996.0
2007-07-09 08:34:00,1.6593,1.6594,1.6592,1.6593,284200001.0
2007-07-09 08:35:00,1.6593,1.6594,1.6592,1.65925,1218799994.0
2007-07-09 08:36:00,1.6593,1.6593,1.65925,1.6593,451200002.0
2007-07-09 08:37:00,1.6593,1.6593,1.6593,1.6593,113199997.0
2007-07-09 08:38:00,1.6593,1.6593,1.65925,1.65925,23600000.0
2007-07-09 08:39:00,1.6593,1.65935,1.6591,1.6593,882099999.0
2007-07-09 08:40:00,1.6593,1.6594,1.6592,1.6593,292799997.0
2007-07-09 08:41:00,1.6593,1.6593,1.6593,1.6593,226899998.0
2007-07-09 08:42:00,1.65925,1.6593,1.6589,1.65905,1406899992.0
2007-07-09 08:43:00,1.659,1.6592,1.65895,1.6591,528899997.0
2007-07-09 08:44:00,1.65915,1.6592,1.65905,1.6591,353899996.0
2007-07-09 08:45:00,1.659,1.6591,1.659,1.659,340999995.0
2007-07-09 08:47:00,1.65895,1.659,1.65895,1.659,83900001.0
2007-07-09 08:48:00,1.659,1.6591,1.659,1.6591,261699997.0
2007-07-09 08:49:00,1.6591,1.6591,1.65885,1.6589,655999999.0
2007-07-09 08:50:00,1.6589,1.659,1.6589,1.659,433699998.0
2007-07-09 08:51:00,1.659,1.6591,1.65885,1.659,1386800005.0
2007-07-09 08:52:00,1.659,1.659,1.6588,1.6588,556399992.0
2007-07-09 08:53:00,1.6588,1.6588,1.65865,1.6587,409899990.0
2007-07-09 08:54:00,1.6587,1.6588,1.6587,1.6587,61600000.0
2007-07-09 08:55:00,1.65865,1.6588,1.65855,1.65875,1073100003.0
2007-07-09 08:56:00,1.6588,1.6588,1.6587,1.6588,748200010.0
2007-07-09 08:57:00,1.6587,1.6588,1.6586,1.6587,571200001.0
2007-07-09 08:58:00,1.6586,1.6587,1.6585,1.6586,1040500005.0
2007-07-09 08:59:00,1.6586,1.6588,1.6586,1.65865,231200003.0
2007-07-09 09:00:00,1.6587,1.6595,1.6587,1.6595,1744100001.0
2007-07-09 09:01:00,1.6595,1.6596,1.6592,1.6595,1064999998.0
2007-07-09 09:02:00,1.6595,1.6599,1.6594,1.6599,1506900000.0
2007-07-09 09:03:00,1.6599,1.6599,1.65965,1.6597,718899999.0
2007-07-09 09:04:00,1.6597,1.6598,1.6596,1.6597,686600004.0
2007-07-09 09:05:00,1.6598,1.6598,1.6597,1.6597,826800001.0
2007-07-09 09:06:00,1.6597,1.6597,1.6595,1.6596,734999992.0
2007-07-09 09:07:00,1.6596,1.6597,1.65955,1.6597,359699999.0
2007-07-09 09:08:00,1.6597,1.6599,1.6597,1.6598,699400004.0
2007-07-09 09:09:00,1.6599,1.6601,1.6597,1.6601,1103600009.0
2007-07-09 09:10:00,1.6599,1.66,1.6596,1.6596,1103600009.0
2007-07-09 09:11:00,1.6596,1.6597,1.65955,1.65955,364100007.0
2007-07-09 09:12:00,1.65955,1.6597,1.65955,1.6596,695099994.0
2007-07-09 09:13:00,1.6596,1.6597,1.6595,1.6596,721000004.0
2007-07-09 09:14:00,1.6596,1.6597,1.6595,1.6595,1215900018.0
2007-07-09 09:15:00,1.65945,1.6595,1.65945,1.65945,29200000.0
2007-07-09 09:16:00,1.6595,1.6597,1.65945,1.6596,1120300016.0
2007-07-09 09:17:00,1.6596,1.6597,1.6596,1.65965,144800002.0
2007-07-09 09:18:00,1.6597,1.6598,1.6596,1.6597,260399999.0
2007-07-09 09:19:00,1.6597,1.6597,1.65955,1.65955,791800000.0
2007-07-09 09:20:00,1.6596,1.6597,1.65955,1.6597,1193700008.0
2007-07-09 09:21:00,1.6596,1.6597,1.65955,1.6596,2091200034.0
2007-07-09 09:22:00,1.65955,1.6596,1.6593,1.6593,1516399990.0
2007-07-09 09:23:00,1.6593,1.6594,1.65925,1.6593,1274300018.0
2007-07-09 09:24:00,1.65925,1.6593,1.65905,1.65915,969999993.0
2007-07-09 09:25:00,1.6592,1.6592,1.65895,1.6591,1495799992.0
2007-07-09 09:26:00,1.6592,1.6595,1.6591,1.6593,1270700005.0
2007-07-09 09:27:00,1.6593,1.6594,1.65915,1.6593,1270700005.0
2007-07-09 09:28:00,1.6593,1.6593,1.65925,1.6593,277900000.0
2007-07-09 09:29:00,1.65925,1.65935,1.65915,1.6593,715399999.0
2007-07-09 09:30:00,1.6593,1.6595,1.6592,1.6593,1028300004.0
2007-07-09 09:31:00,1.6593,1.6593,1.6592,1.6592,382000000.0
2007-07-09 09:32:00,1.6592,1.6592,1.6592,1.6592,53600000.0
2007-07-09 09:33:00,1.6592,1.6592,1.65915,1.6592,104000000.0
2007-07-09 09:34:00,1.6592,1.6593,1.65915,1.65915,419700000.0
2007-07-09 09:35:00,1.6592,1.65925,1.6591,1.6592,556600000.0
2007-07-09 09:36:00,1.6592,1.6592,1.6591,1.65915,828099995.0
2007-07-09 09:37:00,1.6592,1.6592,1.6591,1.6591,185600000.0
2007-07-09 09:38:00,1.6591,1.6591,1.6589,1.65895,1461699992.0
2007-07-09 09:39:00,1.659,1.659,1.6589,1.65895,63200000.0
2007-07-09 09:40:00,1.6585,1.65876,1.65829,1.6585,1065000018.0
2007-07-09 09:41:00,1.6589,1.6589,1.65885,1.65885,191000000.0
2007-07-09 09:42:00,1.6589,1.659,1.65885,1.659,817000010.0
2007-07-09 09:43:00,1.659,1.6591,1.6589,1.659,921199998.0
2007-07-09 09:44:00,1.659,1.6591,1.659,1.6591,143699997.0
2007-07-09 09:45:00,1.65905,1.6593,1.65895,1.6593,156000000.0
2007-07-09 09:46:00,1.65925,1.6593,1.65895,1.65895,324799999.0
2007-07-09 09:47:00,1.65895,1.6591,1.65895,1.659,1090800000.0
2007-07-09 09:48:00,1.6591,1.6591,1.6589,1.6589,259100002.0
2007-07-09 09:49:00,1.6589,1.65895,1.65885,1.65895,258999997.0
2007-07-09 09:50:00,1.65895,1.659,1.6587,1.6589,1410100013.0
2007-07-09 09:51:00,1.6589,1.659,1.65885,1.65895,535599999.0
2007-07-09 09:52:00,1.65895,1.659,1.65885,1.65895,634999994.0
2007-07-09 09:53:00,1.659,1.659,1.65895,1.65895,35200000.0
2007-07-09 09:54:00,1.6588,1.65895,1.65875,1.65875,335799997.0
2007-07-09 09:55:00,1.65875,1.6588,1.6587,1.6588,730100019.0
2007-07-09 09:56:00,1.6588,1.659,1.6588,1.659,480500000.0
2007-07-09 09:57:00,1.659,1.659,1.6589,1.6589,1328499998.0
2007-07-09 09:58:00,1.6589,1.6592,1.6589,1.6592,954899998.0
2007-07-09 09:59:00,1.6592,1.6592,1.6591,1.6592,977100003.0
2007-07-09 10:00:00,1.6592,1.6592,1.6592,1.6592,125900000.0
2007-07-09 10:01:00,1.6592,1.6593,1.6591,1.65915,377899999.0
2007-07-09 10:02:00,1.6592,1.6592,1.65915,1.6592,529099993.0
2007-07-09 10:03:00,1.6592,1.6592,1.65915,1.65915,164000000.0
2007-07-09 10:04:00,1.6592,1.6593,1.65905,1.65905,1007599990.0
2007-07-09 10:05:00,1.6591,1.6591,1.65905,1.6591,752399994.0
2007-07-09 10:06:00,1.6591,1.6591,1.6588,1.659,846199998.0
2007-07-09 10:07:00,1.65895,1.65895,1.6589,1.6589,89600001.0
2007-07-09 10:08:00,1.65895,1.65895,1.65895,1.65895,86400000.0
2007-07-09 10:09:00,1.65895,1.65895,1.65835,1.6585,548199999.0
2007-07-09 10:10:00,1.6585,1.6587,1.6585,1.6587,1745000006.0
2007-07-09 10:11:00,1.6587,1.65875,1.65865,1.65875,328399995.0
2007-07-09 10:12:00,1.6587,1.6588,1.6586,1.6587,153500000.0
2007-07-09 10:13:00,1.65865,1.6587,1.6586,1.65865,153500000.0
2007-07-09 10:14:00,1.65865,1.65865,1.6584,1.65845,729500000.0
2007-07-09 10:15:00,1.6585,1.6585,1.65825,1.65825,858900011.0
2007-07-09 10:16:00,1.65825,1.6584,1.65815,1.6583,830400004.0
2007-07-09 10:17:00,1.6583,1.6583,1.6581,1.6582,1140100002.0
2007-07-09 10:18:00,1.6582,1.6583,1.6581,1.65815,544100000.0
2007-07-09 10:19:00,1.6582,1.6582,1.65805,1.6581,209200000.0
2007-07-09 10:20:00,1.6581,1.6583,1.6581,1.65815,925800004.0
2007-07-09 10:21:00,1.6582,1.6583,1.65815,1.65825,749299992.0
2007-07-09 10:22:00,1.65825,1.6585,1.65825,1.6585,451500000.0
2007-07-09 10:23:00,1.6585,1.6585,1.65805,1.6581,1336599998.0
2007-07-09 10:24:00,1.6581,1.6581,1.6575,1.65755,1801300001.0
2007-07-09 10:25:00,1.6577,1.6579,1.6576,1.6577,1068800006.0
2007-07-09 10:26:00,1.6577,1.6578,1.6577,1.6577,1068800006.0
2007-07-09 10:27:00,1.6577,1.6578,1.6577,1.6578,807000014.0
2007-07-09 10:28:00,1.6578,1.658,1.6578,1.658,679400003.0
2007-07-09 10:29:00,1.65795,1.658,1.6578,1.6579,512199991.0
2007-07-09 10:30:00,1.6579,1.65795,1.65785,1.65785,1556699982.0
2007-07-09 10:31:00,1.65795,1.6581,1.6579,1.6581,210200002.0
2007-07-09 10:32:00,1.6581,1.6582,1.6581,1.6582,534600001.0
2007-07-09 10:33:00,1.6582,1.6582,1.6581,1.65815,409600000.0
2007-07-09 10:34:00,1.65815,1.6582,1.6581,1.6582,216000000.0
2007-07-09 10:35:00,1.6582,1.6583,1.6582,1.6583,282900000.0
2007-07-09 10:36:00,1.6583,1.6583,1.65805,1.65815,558999997.0
2007-07-09 10:37:00,1.6582,1.6582,1.6578,1.6579,999599997.0
2007-07-09 10:38:00,1.6579,1.6582,1.6579,1.6582,790700001.0
2007-07-09 10:39:00,1.65815,1.6582,1.65815,1.65815,95200000.0
2007-07-09 10:40:00,1.6582,1.6583,1.6582,1.6583,101600000.0
2007-07-09 10:41:00,1.6583,1.6583,1.6581,1.6582,1271799992.0
2007-07-09 10:42:00,1.6581,1.6581,1.658,1.6581,1444500009.0
2007-07-09 10:43:00,1.65805,1.6583,1.65805,1.6582,1444500009.0
2007-07-09 10:44:00,1.6581,1.6582,1.658,1.658,595399994.0
2007-07-09 10:45:00,1.6581,1.6581,1.658,1.6581,595399994.0
2007-07-09 10:46:00,1.6581,1.6581,1.6581,1.6581,717700004.0
2007-07-09 10:47:00,1.6581,1.6581,1.6581,1.6581,439900010.0
2007-07-09 10:48:00,1.6581,1.6584,1.6581,1.6583,854700000.0
2007-07-09 10:49:00,1.65825,1.6584,1.65825,1.6584,1262600002.0
2007-07-09 10:50:00,1.6584,1.6584,1.6583,1.6583,1437300002.0
2007-07-09 10:51:00,1.6583,1.6583,1.6583,1.6583,54400000.0
2007-07-09 10:52:00,1.6583,1.6583,1.6582,1.6582,736200002.0
2007-07-09 10:53:00,1.6582,1.6583,1.65815,1.6582,1619200014.0
2007-07-09 10:54:00,1.65815,1.6582,1.6581,1.6581,434499993.0
2007-07-09 10:55:00,1.6581,1.6581,1.6581,1.6581,642199992.0
2007-07-09 10:56:00,1.6581,1.6581,1.65795,1.6581,1561899983.0
2007-07-09 10:57:00,1.658,1.6581,1.658,1.6581,736599993.0
2007-07-09 10:58:00,1.6581,1.6583,1.65805,1.6582,736599993.0
2007-07-09 10:59:00,1.6582,1.6582,1.6577,1.6577,2006999993.0
2007-07-09 11:00:00,1.6577,1.6578,1.6576,1.6577,1430699987.0
2007-07-09 11:01:00,1.65765,1.6578,1.6576,1.6576,1822300006.0
2007-07-09 11:02:00,1.6576,1.6577,1.65745,1.6575,1990899989.0
2007-07-09 11:03:00,1.6575,1.6575,1.6574,1.6575,809300002.0
2007-07-09 11:04:00,1.6575,1.6576,1.65745,1.6575,1562299996.0
2007-07-09 11:05:00,1.65745,1.6575,1.65745,1.6575,1061100004.0
2007-07-09 11:06:00,1.6575,1.6576,1.65745,1.6575,1380500002.0
2007-07-09 11:07:00,1.6575,1.6575,1.6575,1.6575,280599999.0
2007-07-09 11:08:00,1.6575,1.6575,1.6575,1.6575,88800000.0
2007-07-09 11:09:00,1.6576,1.6578,1.6575,1.6578,1183100005.0
2007-07-09 11:10:00,1.6578,1.65785,1.65765,1.6578,1183100005.0
2007-07-09 11:11:00,1.65775,1.6579,1.65775,1.6578,501900002.0
2007-07-09 11:12:00,1.6578,1.6578,1.6578,1.6578,36000000.0
2007-07-09 11:13:00,1.6578,1.6578,1.65745,1.65745,915399993.0
2007-07-09 11:14:00,1.65745,1.6576,1.6574,1.6574,543600006.0
2007-07-09 11:15:00,1.6574,1.6575,1.6574,1.6575,329100004.0
2007-07-09 11:16:00,1.6576,1.6576,1.6575,1.6576,51100000.0
2007-07-09 11:17:00,1.65755,1.6576,1.65755,1.6576,51100000.0
2007-07-09 11:18:00,1.6576,1.6576,1.6576,1.6576,87200000.0
2007-07-09 11:19:00,1.6576,1.6576,1.65755,1.6576,60800000.0
2007-07-09 11:20:00,1.6576,1.6576,1.6576,1.6576,26400000.0
2007-07-09 11:21:00,1.6576,1.6576,1.6575,1.6575,199000001.0
2007-07-09 11:22:00,1.6575,1.6576,1.65745,1.6576,1125299995.0
2007-07-09 11:23:00,1.65755,1.6577,1.65745,1.65745,557400003.0
2007-07-09 11:24:00,1.6575,1.6576,1.6574,1.6576,922899996.0
2007-07-09 11:25:00,1.6576,1.6577,1.65755,1.6576,270100000.0
2007-07-09 11:26:00,1.6576,1.6578,1.6576,1.65765,450900001.0
2007-07-09 11:27:00,1.6577,1.6577,1.65765,1.6577,90100000.0
2007-07-09 11:28:00,1.6576,1.6576,1.6573,1.6573,1764499993.0
2007-07-09 11:29:00,1.6574,1.6575,1.6573,1.65745,1764499993.0
2007-07-09 11:30:00,1.65745,1.65745,1.6574,1.6574,1521600034.0
2007-07-09 11:31:00,1.6573,1.6577,1.6573,1.6576,778800015.0
2007-07-09 11:32:00,1.6576,1.6577,1.6575,1.6577,778800015.0
2007-07-09 11:33:00,1.6577,1.6577,1.65745,1.65755,816099992.0
2007-07-09 11:34:00,1.65755,1.6576,1.6575,1.65755,134199998.0
2007-07-09 11:35:00,1.65755,1.6576,1.6575,1.6576,642599997.0
2007-07-09 11:36:00,1.65755,1.6577,1.65745,1.65765,511699999.0
2007-07-09 11:37:00,1.65765,1.6577,1.6576,1.6576,868200002.0
2007-07-09 11:38:00,1.6576,1.6576,1.6576,1.6576,142199998.0
2007-07-09 11:39:00,1.6576,1.6576,1.6576,1.6576,335700001.0
2007-07-09 11:40:00,1.6576,1.6576,1.65755,1.65755,1399000005.0
2007-07-09 11:41:00,1.6576,1.6577,1.6576,1.65765,560100003.0
2007-07-09 11:42:00,1.6577,1.6578,1.6577,1.6578,259199999.0
2007-07-09 11:43:00,1.6578,1.6578,1.65775,1.6578,104800000.0
2007-07-09 11:44:00,1.6578,1.6578,1.65775,1.6578,81500000.0
2007-07-09 11:45:00,1.6578,1.6578,1.6577,1.6577,148900000.0
2007-07-09 11:46:00,1.6577,1.6578,1.65765,1.6577,430199993.0
2007-07-09 11:47:00,1.65765,1.6578,1.65765,1.6577,934599986.0
2007-07-09 11:48:00,1.6577,1.6577,1.65745,1.6575,861099998.0
2007-07-09 11:49:00,1.6575,1.65765,1.6575,1.6576,1802800003.0
2007-07-09 11:50:00,1.6576,1.6577,1.6576,1.6577,38400000.0
2007-07-09 11:51:00,1.6577,1.6577,1.6577,1.6577,172800000.0
2007-07-09 11:52:00,1.6577,1.6577,1.6577,1.6577,60800000.0
2007-07-09 11:53:00,1.6577,1.6577,1.6577,1.6577,40000000.0
2007-07-09 11:54:00,1.6577,1.6577,1.6576,1.6576,316800002.0
2007-07-09 11:55:00,1.6576,1.6576,1.6574,1.6576,1382600001.0
2007-07-09 11:56:00,1.6576,1.6576,1.65745,1.65755,621299997.0
2007-07-09 11:57:00,1.6576,1.6576,1.6576,1.6576,298500011.0
2007-07-09 11:58:00,1.6576,1.6576,1.65755,1.65755,17600000.0
2007-07-09 11:59:00,1.65755,1.6576,1.6575,1.6576,392599997.0
2007-07-09 12:00:00,1.6576,1.6577,1.65755,1.65765,1432000028.0
2007-07-09 12:01:00,1.6577,1.6577,1.6577,1.6577,49600000.0
2007-07-09 12:02:00,1.6577,1.6577,1.6577,1.6577,158700000.0
2007-07-09 12:03:00,1.65765,1.6577,1.65765,1.65765,129400000.0
2007-07-09 12:04:00,1.6577,1.6577,1.65765,1.6577,66700000.0
2007-07-09 12:05:00,1.6577,1.6577,1.6576,1.6576,416799998.0
2007-07-09 12:06:00,1.6576,1.6576,1.6576,1.6576,1021900009.0
2007-07-09 12:07:00,1.6576,1.6577,1.6576,1.6577,174100006.0
2007-07-09 12:08:00,1.6577,1.6578,1.6577,1.6578,1738300020.0
2007-07-09 12:09:00,1.6578,1.6579,1.6578,1.6579,662000016.0
2007-07-09 12:10:00,1.65785,1.6579,1.6578,1.6578,1215100025.0
2007-07-09 12:11:00,1.6578,1.6578,1.6578,1.6578,63200000.0
2007-07-09 12:12:00,1.6578,1.6578,1.65775,1.65775,67400000.0
2007-07-09 12:13:00,1.6577,1.65785,1.6577,1.65785,79399998.0
2007-07-09 12:14:00,1.65785,1.6579,1.6578,1.6579,93099998.0
2007-07-09 12:15:00,1.6579,1.6579,1.6578,1.6578,394700011.0
2007-07-09 12:16:00,1.6578,1.658,1.6578,1.658,454400008.0
2007-07-09 12:17:00,1.658,1.658,1.658,1.658,184600004.0
2007-07-09 12:18:00,1.658,1.658,1.65795,1.658,419800004.0
2007-07-09 12:19:00,1.65795,1.658,1.65795,1.658,44800000.0
2007-07-09 12:20:00,1.658,1.658,1.658,1.658,75200000.0
2007-07-09 12:21:00,1.658,1.65805,1.658,1.65805,40100000.0
2007-07-09 12:22:00,1.658,1.6581,1.658,1.6581,199299999.0
2007-07-09 12:23:00,1.6581,1.6581,1.65795,1.65795,164500000.0
2007-07-09 12:24:00,1.65795,1.658,1.65795,1.658,114099998.0
2007-07-09 12:25:00,1.65805,1.65805,1.65795,1.65795,76800000.0
2007-07-09 12:26:00,1.658,1.658,1.6579,1.658,88000000.0
2007-07-09 12:27:00,1.658,1.658,1.6579,1.65795,157899999.0
2007-07-09 12:28:00,1.658,1.658,1.65785,1.658,109599999.0
2007-07-09 12:29:00,1.658,1.6582,1.658,1.6582,487900002.0
2007-07-09 12:30:00,1.6582,1.6582,1.65805,1.6581,1216899995.0
2007-07-09 12:31:00,1.6581,1.6582,1.6581,1.6582,1067799996.0
2007-07-09 12:32:00,1.6582,1.6582,1.6581,1.65815,697199986.0
2007-07-09 12:33:00,1.6581,1.6582,1.658,1.6582,1198100010.0
2007-07-09 12:34:00,1.6582,1.6583,1.65805,1.6582,746299986.0
2007-07-09 12:35:00,1.6582,1.6582,1.658,1.658,451700006.0
2007-07-09 12:36:00,1.658,1.6581,1.65795,1.658,306899999.0
2007-07-09 12:37:00,1.658,1.6581,1.658,1.658,327599997.0
2007-07-09 12:38:00,1.658,1.658,1.6579,1.6579,238699995.0
2007-07-09 12:39:00,1.6579,1.65795,1.6579,1.6579,443000004.0
2007-07-09 12:40:00,1.6579,1.65795,1.6579,1.65795,64700002.0
2007-07-09 12:41:00,1.65795,1.658,1.65785,1.6579,254000000.0
2007-07-09 12:42:00,1.6579,1.6579,1.6578,1.6578,127699998.0
2007-07-09 12:43:00,1.6578,1.6578,1.6578,1.6578,20000000.0
2007-07-09 12:44:00,1.6578,1.6578,1.65775,1.6578,77200000.0
2007-07-09 12:45:00,1.6578,1.6579,1.65775,1.6579,273800001.0
2007-07-09 12:46:00,1.6579,1.6579,1.6578,1.6578,426099993.0
2007-07-09 12:47:00,1.6578,1.658,1.6578,1.6579,500399996.0
2007-07-09 12:48:00,1.65785,1.658,1.65785,1.6579,985800006.0
2007-07-09 12:49:00,1.6579,1.658,1.6579,1.6579,1927400037.0
2007-07-09 12:50:00,1.6579,1.658,1.65785,1.65785,661700009.0
2007-07-09 12:51:00,1.6579,1.6581,1.65785,1.658,308700007.0
2007-07-09 12:52:00,1.6581,1.6581,1.6579,1.6579,236399998.0
2007-07-09 12:53:00,1.6579,1.6581,1.6579,1.6581,562500005.0
2007-07-09 12:54:00,1.6581,1.6581,1.6579,1.658,1113400000.0
2007-07-09 12:55:00,1.65795,1.65805,1.65795,1.65795,748500012.0
2007-07-09 12:56:00,1.658,1.658,1.6578,1.6578,980100001.0
2007-07-09 12:57:00,1.6578,1.6579,1.6578,1.6578,796699996.0
2007-07-09 12:58:00,1.6579,1.6579,1.6578,1.65785,174199998.0
2007-07-09 12:59:00,1.65785,1.6579,1.65775,1.6579,1107599992.0
2007-07-09 13:00:00,1.6579,1.6579,1.65775,1.65775,494099993.0
2007-07-09 13:01:00,1.6578,1.6579,1.65775,1.6578,566799996.0
2007-07-09 13:02:00,1.6578,1.6579,1.65775,1.6578,1057799992.0
2007-07-09 13:03:00,1.6578,1.6579,1.6577,1.6578,448799997.0
2007-07-09 13:04:00,1.65775,1.6579,1.65775,1.65785,168800000.0
2007-07-09 13:05:00,1.65785,1.6579,1.65775,1.6578,1631499975.0
2007-07-09 13:06:00,1.65775,1.6579,1.65775,1.6579,79200000.0
2007-07-09 13:07:00,1.65785,1.6579,1.65785,1.6579,76500000.0
2007-07-09 13:08:00,1.65785,1.6579,1.65765,1.65775,374500003.0
2007-07-09 13:09:00,1.65775,1.6578,1.65775,1.6578,20000000.0
2007-07-09 13:10:00,1.6578,1.6578,1.65775,1.6578,27300000.0
2007-07-09 13:11:00,1.6578,1.6578,1.6578,1.6578,10400000.0
2007-07-09 13:12:00,1.6578,1.6578,1.6577,1.6577,69900001.0
2007-07-09 13:13:00,1.6577,1.6578,1.65765,1.6577,692999992.0
2007-07-09 13:14:00,1.6577,1.6577,1.65755,1.6576,48900000.0
2007-07-09 13:15:00,1.6576,1.6577,1.6576,1.6577,577599995.0
2007-07-09 13:16:00,1.6577,1.6577,1.6575,1.65755,574499996.0
2007-07-09 13:17:00,1.6576,1.6576,1.6576,1.6576,36500000.0
2007-07-09 13:18:00,1.6576,1.6576,1.6575,1.6575,162200004.0
2007-07-09 13:19:00,1.6575,1.65755,1.6575,1.6575,433800004.0
2007-07-09 13:20:00,1.6575,1.6577,1.6575,1.6577,507700007.0
2007-07-09 13:21:00,1.6577,1.6577,1.6574,1.6576,413600002.0
2007-07-09 13:22:00,1.6576,1.6577,1.65755,1.65755,651799995.0
2007-07-09 13:23:00,1.65755,1.6576,1.6575,1.6576,907399999.0
2007-07-09 13:24:00,1.65755,1.6577,1.65745,1.6575,735100001.0
2007-07-09 13:25:00,1.6575,1.6575,1.6575,1.6575,274599998.0
2007-07-09 13:26:00,1.6575,1.6576,1.6575,1.6575,572999989.0
2007-07-09 13:27:00,1.6575,1.6576,1.6575,1.6576,211799998.0
2007-07-09 13:28:00,1.6576,1.6576,1.6576,1.6576,310299999.0
2007-07-09 13:29:00,1.6576,1.6576,1.6576,1.6576,1554700028.0
2007-07-09 13:30:00,1.6576,1.6577,1.6576,1.6577,1180700020.0
2007-07-09 13:31:00,1.6577,1.6577,1.6575,1.6575,893099997.0
2007-07-09 13:32:00,1.65755,1.6576,1.6575,1.6576,1083599978.0
2007-07-09 13:33:00,1.6576,1.6576,1.6575,1.6576,616100014.0
2007-07-09 13:34:00,1.6576,1.6576,1.6575,1.6575,473199998.0
2007-07-09 13:35:00,1.6575,1.6577,1.65745,1.6577,1691299995.0
2007-07-09 13:36:00,1.6576,1.6576,1.65745,1.6575,602799998.0
2007-07-09 13:37:00,1.6575,1.6576,1.6575,1.6576,867000001.0
2007-07-09 13:38:00,1.6576,1.6577,1.65755,1.6576,994600020.0
2007-07-09 13:39:00,1.6576,1.6576,1.6576,1.6576,85500002.0
2007-07-09 13:40:00,1.6576,1.6577,1.6576,1.6576,233500004.0
2007-07-09 13:41:00,1.6576,1.6577,1.6576,1.6576,1587200002.0
2007-07-09 13:42:00,1.6576,1.6577,1.6576,1.6577,75999999.0
2007-07-09 13:43:00,1.6577,1.6577,1.6576,1.6576,133499998.0
2007-07-09 13:44:00,1.6576,1.6577,1.6576,1.6577,1523499980.0
2007-07-09 13:45:00,1.6577,1.6577,1.6575,1.6576,1315500007.0
2007-07-09 13:46:00,1.65755,1.6576,1.6575,1.6576,1736199996.0
2007-07-09 13:47:00,1.6575,1.6576,1.6575,1.65755,1727700005.0
2007-07-09 13:48:00,1.6576,1.6576,1.6576,1.6576,292400004.0
2007-07-09 13:49:00,1.65739,1.65745,1.65682,1.65745,1187899999.0
2007-07-09 13:50:00,1.6575,1.6575,1.65745,1.65745,686000003.0
2007-07-09 13:51:00,1.6575,1.6576,1.65745,1.65745,1302999991.0
2007-07-09 13:52:00,1.6575,1.6575,1.6575,1.6575,16000000.0
2007-07-09 13:53:00,1.6575,1.6575,1.6575,1.6575,38400000.0
2007-07-09 13:54:00,1.6575,1.6576,1.6575,1.6575,397400001.0
2007-07-09 13:55:00,1.6575,1.6575,1.6574,1.6575,1626999986.0
2007-07-09 13:56:00,1.6575,1.6576,1.6574,1.6576,873199993.0
2007-07-09 13:57:00,1.6576,1.6577,1.6575,1.6577,435400004.0
2007-07-09 13:58:00,1.6577,1.6577,1.6577,1.6577,28000000.0
2007-07-09 13:59:00,1.6577,1.6577,1.6577,1.6577,9600000.0
2007-07-09 14:00:00,1.6577,1.6577,1.6577,1.6577,80000000.0
2007-07-09 14:01:00,1.6577,1.6577,1.65765,1.6577,91200000.0
2007-07-09 14:02:00,1.6577,1.6578,1.6576,1.65765,254199999.0
2007-07-09 14:03:00,1.6577,1.6577,1.6577,1.6577,32000000.0
2007-07-09 14:04:00,1.6577,1.6577,1.65765,1.65765,747200003.0
2007-07-09 14:05:00,1.6577,1.6577,1.6577,1.6577,8800000.0
2007-07-09 14:06:00,1.6576,1.6577,1.6576,1.6576,450800000.0
2007-07-09 14:07:00,1.6576,1.6577,1.65755,1.6577,261999997.0
2007-07-09 14:08:00,1.6577,1.6577,1.6577,1.6577,133600000.0
2007-07-09 14:09:00,1.6577,1.6577,1.65765,1.6577,249900000.0
2007-07-09 14:10:00,1.6577,1.658,1.6577,1.658,1261599999.0
2007-07-09 14:11:00,1.658,1.6582,1.658,1.6581,474899999.0
2007-07-09 14:12:00,1.6581,1.6581,1.65805,1.6581,471200001.0
2007-07-09 14:13:00,1.6581,1.6582,1.658,1.658,471100001.0
2007-07-09 14:14:00,1.658,1.6582,1.65795,1.6582,2103999994.0
2007-07-09 14:15:00,1.6582,1.6582,1.658,1.65805,402900003.0
2007-07-09 14:16:00,1.6581,1.6581,1.658,1.65805,64000000.0
2007-07-09 14:17:00,1.65805,1.6581,1.658,1.658,242999997.0
2007-07-09 14:18:00,1.658,1.658,1.65795,1.658,480299989.0
2007-07-09 14:19:00,1.658,1.6581,1.65795,1.658,670899992.0
2007-07-09 14:20:00,1.658,1.658,1.65785,1.6579,438999999.0
2007-07-09 14:21:00,1.6579,1.6579,1.65785,1.65785,358799996.0
2007-07-09 14:22:00,1.6579,1.6579,1.6579,1.6579,749099991.0
2007-07-09 14:23:00,1.6579,1.6579,1.65785,1.6579,463599998.0
2007-07-09 14:24:00,1.6579,1.658,1.6578,1.6579,340099996.0
2007-07-09 14:25:00,1.6579,1.6579,1.6578,1.6578,1605100016.0
2007-07-09 14:26:00,1.6578,1.6578,1.6578,1.6578,232799999.0
2007-07-09 14:27:00,1.6578,1.6579,1.6577,1.6577,1944300019.0
2007-07-09 14:28:00,1.6577,1.6577,1.65745,1.6575,859500003.0
2007-07-09 14:29:00,1.6575,1.6576,1.6573,1.6573,1019600000.0
2007-07-09 14:30:00,1.6573,1.6575,1.6573,1.6573,568100001.0
2007-07-09 14:31:00,1.6573,1.6575,1.65725,1.65745,275700000.0
2007-07-09 14:32:00,1.6575,1.6575,1.65745,1.65745,223900000.0
2007-07-09 14:33:00,1.6575,1.6576,1.6575,1.6576,87999998.0
2007-07-09 14:34:00,1.65755,1.6576,1.6575,1.6575,663399998.0
2007-07-09 14:35:00,1.6575,1.6576,1.6575,1.6576,830900010.0
2007-07-09 14:36:00,1.6576,1.6577,1.65745,1.6575,546399996.0
2007-07-09 14:37:00,1.65745,1.6576,1.65745,1.6576,123000000.0
2007-07-09 14:38:00,1.65755,1.6577,1.6575,1.6575,880499998.0
2007-07-09 14:39:00,1.6575,1.6575,1.6575,1.6575,372000001.0
2007-07-09 14:40:00,1.6575,1.6576,1.6575,1.6576,1202699992.0
2007-07-09 14:41:00,1.65755,1.6577,1.6575,1.6575,448500003.0
2007-07-09 14:42:00,1.6575,1.6576,1.6574,1.6574,1926999998.0
2007-07-09 14:43:00,1.6575,1.6576,1.6574,1.6576,1201699990.0
2007-07-09 14:44:00,1.65755,1.6576,1.6574,1.6575,1460200008.0
2007-07-09 14:45:00,1.6576,1.6576,1.6576,1.6576,466199996.0
2007-07-09 14:46:00,1.6576,1.6576,1.6575,1.6576,466199996.0
2007-07-09 14:47:00,1.6576,1.6578,1.65755,1.6576,1036899996.0
2007-07-09 14:48:00,1.6576,1.6577,1.65755,1.65755,1173900002.0
2007-07-09 14:49:00,1.65755,1.6577,1.65745,1.6576,1120500002.0
2007-07-09 14:50:00,1.6576,1.6576,1.6575,1.6576,669800004.0
2007-07-09 14:51:00,1.6576,1.6576,1.6575,1.6576,847000007.0
2007-07-09 14:52:00,1.6575,1.6575,1.6575,1.6575,1204700008.0
2007-07-09 14:53:00,1.65745,1.6575,1.6573,1.6574,1204700008.0
2007-07-09 14:54:00,1.65735,1.6574,1.65725,1.6574,2013500002.0
2007-07-09 14:55:00,1.6575,1.6575,1.6574,1.6574,131200000.0
2007-07-09 14:56:00,1.6575,1.6575,1.6573,1.6575,131200000.0
2007-07-09 14:57:00,1.6575,1.6575,1.6575,1.6575,131200000.0
2007-07-09 14:58:00,1.6575,1.6576,1.6575,1.6575,771700002.0
2007-07-09 14:59:00,1.6575,1.6575,1.65745,1.6575,57500000.0
2007-07-09 15:00:00,1.65745,1.65745,1.6573,1.6573,1272299988.0
2007-07-09 15:01:00,1.6573,1.6574,1.6573,1.6574,214900000.0
2007-07-09 15:02:00,1.6574,1.6574,1.6573,1.6573,248799997.0
2007-07-09 15:03:00,1.6573,1.6573,1.6573,1.6573,601599987.0
2007-07-09 15:04:00,1.65735,1.6574,1.6573,1.6573,2051799984.0
2007-07-09 15:05:00,1.6573,1.6574,1.6573,1.6573,1391299996.0
2007-07-09 15:06:00,1.6573,1.6574,1.65725,1.65725,1870499984.0
2007-07-09 15:07:00,1.6573,1.6573,1.6572,1.6572,473499998.0
2007-07-09 15:08:00,1.6572,1.65725,1.65715,1.65715,233400000.0
2007-07-09 15:09:00,1.6572,1.65725,1.65715,1.65715,206999998.0
2007-07-09 15:10:00,1.6571,1.6572,1.6571,1.6571,584199998.0
2007-07-09 15:11:00,1.6571,1.6572,1.6569,1.657,2122600002.0
2007-07-09 15:12:00,1.657,1.657,1.6569,1.657,529300002.0
2007-07-09 15:13:00,1.657,1.6571,1.6569,1.657,1204999995.0
2007-07-09 15:14:00,1.65705,1.6571,1.657,1.6571,165700002.0
2007-07-09 15:15:00,1.65705,1.6571,1.65705,1.6571,81600000.0
2007-07-09 15:16:00,1.6571,1.6571,1.6571,1.6571,28000000.0
2007-07-09 15:17:00,1.6571,1.6571,1.65705,1.65705,153400000.0
2007-07-09 15:18:00,1.65705,1.6571,1.657,1.6571,1048200002.0
2007-07-09 15:19:00,1.6571,1.6571,1.6571,1.6571,51200000.0
2007-07-09 15:20:00,1.6571,1.6571,1.6571,1.6571,126400000.0
2007-07-09 15:21:00,1.6571,1.6571,1.6571,1.6571,163200000.0
2007-07-09 15:22:00,1.6571,1.6572,1.6571,1.65715,573000002.0
2007-07-09 15:23:00,1.6571,1.6572,1.6569,1.65715,1929200017.0
2007-07-09 15:24:00,1.65715,1.65715,1.6571,1.6571,768900003.0
2007-07-09 15:25:00,1.6571,1.6572,1.6571,1.6572,338600000.0
2007-07-09 15:26:00,1.6572,1.6572,1.6572,1.6572,9600000.0
2007-07-09 15:27:00,1.6572,1.6572,1.65715,1.6572,61900000.0
2007-07-09 15:28:00,1.6572,1.6572,1.65705,1.65705,73600000.0
2007-07-09 15:29:00,1.6571,1.6571,1.6571,1.6571,3200000.0
2007-07-09 15:30:00,1.6571,1.6571,1.65705,1.6571,666400032.0
2007-07-09 15:31:00,1.6571,1.65715,1.65705,1.65705,1137700030.0
2007-07-09 15:32:00,1.6571,1.6572,1.65705,1.6571,166799998.0
2007-07-09 15:33:00,1.6571,1.65725,1.6571,1.6571,590200001.0
2007-07-09 15:34:00,1.6571,1.6572,1.65705,1.6571,1570600005.0
2007-07-09 15:35:00,1.65715,1.6572,1.65705,1.65715,1046600007.0
2007-07-09 15:36:00,1.65715,1.6572,1.6571,1.6572,298300001.0
2007-07-09 15:37:00,1.65715,1.6572,1.65705,1.6571,1269500029.0
2007-07-09 15:38:00,1.6571,1.6572,1.65705,1.6572,1730300022.0
2007-07-09 15:39:00,1.6572,1.6572,1.6572,1.6572,8000000.0
2007-07-09 15:40:00,1.6572,1.6572,1.6571,1.6572,1431500026.0
2007-07-09 15:41:00,1.65715,1.6572,1.6571,1.65715,251000003.0
2007-07-09 15:42:00,1.6572,1.6572,1.6572,1.6572,31800000.0
2007-07-09 15:43:00,1.6572,1.6572,1.65715,1.6572,15400000.0
2007-07-09 15:44:00,1.6572,1.6573,1.65715,1.65715,747600006.0
2007-07-09 15:45:00,1.65715,1.6572,1.65715,1.65715,73900000.0
2007-07-09 15:46:00,1.6572,1.6572,1.6572,1.6572,19400000.0
2007-07-09 15:47:00,1.6573,1.6573,1.6572,1.6573,599000000.0
2007-07-09 15:48:00,1.6573,1.6573,1.65725,1.6573,599000000.0
2007-07-09 15:49:00,1.6573,1.6574,1.6573,1.6574,1943699991.0
2007-07-09 15:50:00,1.6574,1.6576,1.6573,1.6575,1124500004.0
2007-07-09 15:51:00,1.6575,1.6577,1.6575,1.6577,255399999.0
2007-07-09 15:52:00,1.6577,1.6578,1.6575,1.6578,997000005.0
2007-07-09 15:53:00,1.6578,1.6578,1.65765,1.6577,2103600009.0
2007-07-09 15:54:00,1.65765,1.6578,1.65735,1.65745,1350600006.0
2007-07-09 15:55:00,1.6575,1.6577,1.65745,1.65755,1790900010.0
2007-07-09 15:56:00,1.6575,1.6578,1.6575,1.6578,1528100006.0
2007-07-09 15:57:00,1.65775,1.6578,1.65755,1.6578,1528100006.0
2007-07-09 15:58:00,1.6578,1.6578,1.6577,1.6577,1741300029.0
2007-07-09 15:59:00,1.6577,1.6578,1.6576,1.65775,2013400006.0
2007-07-09 16:00:00,1.65775,1.6579,1.65765,1.65765,1036800008.0
2007-07-09 16:01:00,1.6577,1.6577,1.6576,1.6576,127999998.0
2007-07-09 16:02:00,1.65765,1.6577,1.6575,1.6576,1898699971.0
2007-07-09 16:03:00,1.6576,1.6576,1.6575,1.65755,1018300013.0
2007-07-09 16:04:00,1.6575,1.65755,1.6575,1.6575,572300004.0
2007-07-09 16:05:00,1.6575,1.6576,1.6575,1.6576,1399400015.0
2007-07-09 16:06:00,1.6576,1.6577,1.65755,1.65755,1525899997.0
2007-07-09 16:07:00,1.65755,1.6577,1.65755,1.6577,132100000.0
2007-07-09 16:08:00,1.6577,1.6577,1.6577,1.6577,622600002.0
2007-07-09 16:09:00,1.6577,1.6577,1.6577,1.6577,2011900009.0
2007-07-09 16:10:00,1.6577,1.65775,1.6577,1.6577,702000004.0
2007-07-09 16:11:00,1.6577,1.6578,1.6577,1.6577,368799999.0
2007-07-09 16:12:00,1.6577,1.6578,1.6577,1.6578,290200002.0
2007-07-09 16:13:00,1.6578,1.6579,1.65775,1.6578,431699994.0
2007-07-09 16:14:00,1.65775,1.6578,1.65775,1.65775,88000000.0
2007-07-09 16:15:00,1.65775,1.6578,1.6576,1.6577,328500000.0
2007-07-09 16:16:00,1.6577,1.6578,1.65765,1.6577,461700004.0
2007-07-09 16:18:00,1.6577,1.6578,1.6577,1.6578,145600001.0
2007-07-09 16:19:00,1.6578,1.6578,1.6578,1.6578,36800000.0
2007-07-09 16:20:00,1.6578,1.6578,1.6578,1.6578,53700000.0
2007-07-09 16:21:00,1.6578,1.6578,1.6578,1.6578,31200000.0
2007-07-09 16:22:00,1.65775,1.65775,1.6577,1.6577,325100000.0
2007-07-09 16:23:00,1.6577,1.6578,1.65765,1.6577,1306900015.0
2007-07-09 16:25:00,1.6577,1.6577,1.65765,1.6577,997100001.0
2007-07-09 16:26:00,1.6577,1.6577,1.6576,1.6576,64700000.0
2007-07-09 16:27:00,1.65765,1.65765,1.6575,1.65755,603900003.0
2007-07-09 16:28:00,1.65755,1.65755,1.65755,1.65755,79100000.0
2007-07-09 16:29:00,1.6575,1.6575,1.6574,1.65745,415199997.0
2007-07-09 16:30:00,1.6575,1.6577,1.6575,1.6577,851300004.0
2007-07-09 16:31:00,1.6577,1.6577,1.6577,1.6577,60000000.0
2007-07-09 16:32:00,1.6577,1.6577,1.6576,1.6576,413399993.0
2007-07-09 16:33:00,1.6576,1.6576,1.6576,1.6576,304299995.0
2007-07-09 16:34:00,1.6575,1.6576,1.6575,1.6576,416399996.0
2007-07-09 16:35:00,1.6576,1.6577,1.65755,1.6576,394200000.0
2007-07-09 16:36:00,1.6576,1.65765,1.65755,1.6576,689000000.0
2007-07-09 16:37:00,1.6576,1.6577,1.6575,1.6575,1320699993.0
2007-07-09 16:38:00,1.6575,1.6576,1.6575,1.6575,299099999.0
2007-07-09 16:39:00,1.6575,1.6575,1.6575,1.6575,31200000.0
2007-07-09 16:40:00,1.6575,1.6575,1.6574,1.6575,426199998.0
2007-07-09 16:41:00,1.6575,1.6575,1.65745,1.6575,88000000.0
2007-07-09 16:42:00,1.6575,1.6575,1.6574,1.6575,164299997.0
2007-07-09 16:43:00,1.65745,1.65755,1.6573,1.6574,636199994.0
2007-07-09 16:44:00,1.6574,1.6574,1.6573,1.6574,216000004.0
2007-07-09 16:45:00,1.6574,1.6575,1.6574,1.6574,296600000.0
2007-07-09 16:46:00,1.65745,1.6576,1.65745,1.6576,318600001.0
2007-07-09 16:47:00,1.65755,1.65755,1.65745,1.65745,431599997.0
2007-07-09 16:48:00,1.65735,1.6575,1.65735,1.6574,634300000.0
2007-07-09 16:49:00,1.6574,1.6574,1.6574,1.6574,164800000.0
2007-07-09 16:50:00,1.6574,1.6574,1.6572,1.65725,1333799997.0
2007-07-09 16:51:00,1.65725,1.6574,1.6572,1.6574,674199999.0
2007-07-09 16:52:00,1.6574,1.6574,1.6573,1.6574,687200000.0
2007-07-09 16:53:00,1.6574,1.6574,1.6572,1.6572,429199997.0
2007-07-09 16:54:00,1.6573,1.6573,1.65715,1.6573,602999996.0
2007-07-09 16:55:00,1.6573,1.6574,1.65725,1.6574,190400000.0
2007-07-09 16:56:00,1.65735,1.6574,1.65725,1.6573,288500000.0
2007-07-09 16:57:00,1.6574,1.6579,1.6574,1.6579,451800002.0
2007-07-09 16:58:00,1.6579,1.6579,1.6577,1.6577,451800002.0
2007-07-09 16:59:00,1.6577,1.6578,1.6576,1.6578,976200000.0
2007-07-09 17:00:00,1.65775,1.6579,1.65765,1.6578,1202900002.0
2007-07-09 17:01:00,1.6578,1.6578,1.6578,1.6578,203600000.0
2007-07-09 17:02:00,1.6578,1.658,1.6578,1.6579,1987900003.0
2007-07-09 17:03:00,1.6577,1.6578,1.6577,1.6578,1020299989.0
2007-07-09 17:04:00,1.6578,1.6579,1.65775,1.65785,1020299989.0
2007-07-09 17:05:00,1.6579,1.6579,1.65775,1.65775,621500005.0
2007-07-09 17:06:00,1.65775,1.6579,1.65775,1.6578,1848700007.0
2007-07-09 17:07:00,1.6578,1.6581,1.65775,1.65805,1030199995.0
2007-07-09 17:08:00,1.65805,1.6581,1.6579,1.658,1192100001.0
2007-07-09 17:09:00,1.658,1.6582,1.658,1.6581,543600000.0
2007-07-09 17:10:00,1.6581,1.6581,1.6581,1.6581,36800000.0
2007-07-09 17:11:00,1.6581,1.6581,1.65805,1.6581,130500000.0
2007-07-09 17:12:00,1.6581,1.6582,1.65805,1.6582,514899999.0
2007-07-09 17:13:00,1.6582,1.6582,1.6582,1.6582,93500000.0
2007-07-09 17:14:00,1.6582,1.65835,1.65815,1.6583,681699998.0
2007-07-09 17:15:00,1.6583,1.6583,1.65815,1.65815,1019999992.0
2007-07-09 17:16:00,1.65815,1.6582,1.65815,1.65815,20700000.0
2007-07-09 17:17:00,1.6582,1.6584,1.6582,1.65835,1993700000.0
2007-07-09 17:18:00,1.6583,1.6585,1.65825,1.65825,797399998.0
2007-07-09 17:19:00,1.6583,1.6583,1.6582,1.65825,430200002.0
2007-07-09 17:20:00,1.6583,1.6583,1.6582,1.6582,392400002.0
2007-07-09 17:21:00,1.6582,1.6582,1.658,1.6581,174599997.0
2007-07-09 17:22:00,1.65805,1.6581,1.65805,1.65805,148199999.0
2007-07-09 17:23:00,1.65805,1.6582,1.658,1.6582,629599998.0
2007-07-09 17:24:00,1.6582,1.6582,1.65795,1.658,692899994.0
2007-07-09 17:25:00,1.65795,1.658,1.6579,1.658,1509799996.0
2007-07-09 17:26:00,1.658,1.658,1.6579,1.658,1475700016.0
2007-07-09 17:27:00,1.658,1.6581,1.6579,1.65805,625900001.0
2007-07-09 17:28:00,1.65805,1.65815,1.65795,1.65805,681400002.0
2007-07-09 17:29:00,1.65805,1.6581,1.658,1.658,213899998.0
2007-07-09 17:30:00,1.658,1.6581,1.65795,1.658,1614600013.0
2007-07-09 17:31:00,1.65795,1.6581,1.65795,1.658,1085400002.0
2007-07-09 17:32:00,1.658,1.658,1.65785,1.65785,94500000.0
2007-07-09 17:33:00,1.65785,1.6579,1.65785,1.65785,11600000.0
2007-07-09 17:34:00,1.65785,1.65785,1.65775,1.6578,183199999.0
2007-07-09 17:35:00,1.65775,1.6578,1.6577,1.6578,39699999.0
2007-07-09 17:36:00,1.6577,1.6578,1.65765,1.6577,433600015.0
2007-07-09 17:37:00,1.6577,1.6579,1.6577,1.6578,233200001.0
2007-07-09 17:38:00,1.6578,1.6578,1.6578,1.6578,16000000.0
2007-07-09 17:39:00,1.6578,1.6579,1.6576,1.65775,526400003.0
2007-07-09 17:40:00,1.6578,1.6578,1.6576,1.6577,948800000.0
2007-07-09 17:41:00,1.65765,1.6577,1.6575,1.6576,194400003.0
2007-07-09 17:42:00,1.6577,1.6577,1.6576,1.6577,229499999.0
2007-07-09 17:43:00,1.6577,1.65775,1.65765,1.6577,229499999.0
2007-07-09 17:44:00,1.6577,1.6579,1.6576,1.6578,1648699997.0
2007-07-09 17:45:00,1.6578,1.6579,1.65775,1.6578,444999999.0
2007-07-09 17:46:00,1.65749,1.6577,1.65717,1.6577,497700000.0
2007-07-09 17:47:00,1.6578,1.6578,1.6578,1.6578,3200000.0
2007-07-09 17:48:00,1.6578,1.6579,1.6578,1.6579,198800001.0
2007-07-09 17:49:00,1.6578,1.6578,1.6578,1.6578,551200006.0
2007-07-09 17:50:00,1.6578,1.6579,1.6578,1.6579,65099998.0
2007-07-09 17:51:00,1.6579,1.6579,1.6579,1.6579,11200000.0
2007-07-09 17:52:00,1.65785,1.6579,1.6578,1.6579,144099998.0
2007-07-09 17:53:00,1.6579,1.6579,1.65775,1.6578,195100000.0
2007-07-09 17:54:00,1.6578,1.6578,1.6577,1.65775,728000000.0
2007-07-09 17:55:00,1.6578,1.6579,1.65765,1.6579,487699996.0
2007-07-09 17:56:00,1.65775,1.6579,1.65775,1.6579,499800000.0
2007-07-09 17:57:00,1.6579,1.6579,1.6579,1.6579,7200000.0
2007-07-09 17:58:00,1.6579,1.6579,1.6579,1.6579,7200000.0
2007-07-09 17:59:00,1.6579,1.6579,1.6579,1.6579,53600000.0
2007-07-09 18:00:00,1.6579,1.6579,1.65785,1.6579,5600000.0
2007-07-09 18:01:00,1.6579,1.658,1.65785,1.6579,946400001.0
2007-07-09 18:02:00,1.6579,1.65805,1.6579,1.65795,101600000.0
2007-07-09 18:03:00,1.658,1.6581,1.65795,1.658,427899995.0
2007-07-09 18:04:00,1.65805,1.65805,1.65795,1.658,227800000.0
2007-07-09 18:05:00,1.65805,1.65805,1.658,1.65805,41600000.0
2007-07-09 18:06:00,1.658,1.65805,1.6579,1.6579,690799997.0
2007-07-09 18:07:00,1.6579,1.6579,1.6579,1.6579,235999999.0
2007-07-09 18:08:00,1.6576,1.65768,1.65749,1.65762,934100019.0
2007-07-09 18:09:00,1.6579,1.6579,1.65775,1.6578,462100004.0
2007-07-09 18:10:00,1.6578,1.65795,1.6578,1.65795,263700002.0
2007-07-09 18:11:00,1.65795,1.6581,1.65795,1.6581,347999999.0
2007-07-09 18:12:00,1.6581,1.6581,1.65805,1.65805,48800000.0
2007-07-09 18:13:00,1.6579,1.65801,1.65769,1.65801,791499999.0
2007-07-09 18:14:00,1.6581,1.6581,1.6581,1.6581,13600000.0
2007-07-09 18:15:00,1.65764,1.65798,1.65764,1.65782,638699998.0
2007-07-09 18:16:00,1.6581,1.6581,1.65805,1.65805,17600000.0
2007-07-09 18:17:00,1.65805,1.6581,1.65805,1.65805,13600000.0
2007-07-09 18:18:00,1.658,1.6581,1.658,1.6581,36799998.0
2007-07-09 18:19:00,1.6581,1.6581,1.65805,1.6581,50799999.0
2007-07-09 18:20:00,1.6581,1.6581,1.6581,1.6581,91300000.0
2007-07-09 18:21:00,1.6581,1.6582,1.6581,1.65815,43200000.0
2007-07-09 18:22:00,1.65815,1.65825,1.6581,1.6581,790000004.0
2007-07-09 18:23:00,1.65815,1.6582,1.6581,1.6581,332199998.0
2007-07-09 18:24:00,1.65815,1.6582,1.6581,1.65815,229599999.0
2007-07-09 18:25:00,1.65815,1.6582,1.65795,1.658,588199994.0
2007-07-09 18:26:00,1.658,1.6581,1.65795,1.6581,1736299991.0
2007-07-09 18:27:00,1.6581,1.6582,1.6581,1.6582,1037200008.0
2007-07-09 18:28:00,1.6582,1.6582,1.65815,1.6582,1037200008.0
2007-07-09 18:29:00,1.6582,1.6582,1.6581,1.6581,180400000.0
2007-07-09 18:30:00,1.6581,1.65845,1.6581,1.65845,1732900005.0
2007-07-09 18:31:00,1.6584,1.6586,1.6583,1.65835,1828999988.0
2007-07-09 18:32:00,1.65835,1.6584,1.65815,1.6583,1050299989.0
2007-07-09 18:33:00,1.6583,1.6583,1.6582,1.6582,1004899999.0
2007-07-09 18:34:00,1.6582,1.6582,1.65805,1.65815,540799993.0
2007-07-09 18:35:00,1.65805,1.6581,1.65805,1.6581,240199997.0
2007-07-09 18:36:00,1.6581,1.6581,1.6581,1.6581,20800000.0
2007-07-09 18:37:00,1.6581,1.6582,1.6581,1.6582,93600000.0
2007-07-09 18:38:00,1.6582,1.6582,1.6581,1.6582,100200001.0
2007-07-09 18:39:00,1.6582,1.6582,1.6581,1.6581,448800002.0
2007-07-09 18:40:00,1.6581,1.6582,1.6581,1.6582,1106399999.0
2007-07-09 18:41:00,1.65815,1.65815,1.658,1.658,422700001.0
2007-07-09 18:42:00,1.658,1.6581,1.658,1.6581,251000001.0
2007-07-09 18:43:00,1.6581,1.6581,1.6578,1.6578,824300003.0
2007-07-09 18:44:00,1.6578,1.6579,1.65775,1.6578,165600001.0
2007-07-09 18:45:00,1.6577,1.6578,1.6577,1.6578,272800000.0
2007-07-09 18:46:00,1.6578,1.6578,1.6577,1.6577,384700001.0
2007-07-09 18:47:00,1.6577,1.6578,1.6577,1.6577,374800002.0
2007-07-09 18:48:00,1.6577,1.6578,1.6577,1.6578,354100001.0
2007-07-09 18:49:00,1.6578,1.65795,1.6578,1.6579,116800002.0
2007-07-09 18:50:00,1.658,1.658,1.65795,1.65795,60000000.0
2007-07-09 18:51:00,1.65795,1.658,1.65795,1.658,29600000.0
2007-07-09 18:52:00,1.658,1.658,1.658,1.658,3200000.0
2007-07-09 18:53:00,1.65761,1.65762,1.65752,1.65753,247000000.0
2007-07-09 18:54:00,1.658,1.658,1.658,1.658,8000000.0
2007-07-09 18:55:00,1.65795,1.658,1.65795,1.65795,8100000.0
2007-07-09 18:56:00,1.65795,1.658,1.65785,1.658,85600000.0
2007-07-09 18:57:00,1.65795,1.658,1.65785,1.65785,248499997.0
2007-07-09 18:58:00,1.6579,1.65795,1.6577,1.6579,393099995.0
2007-07-09 18:59:00,1.65775,1.6579,1.6577,1.6579,283500001.0
2007-07-09 19:00:00,1.6578,1.6579,1.65765,1.6578,523500001.0
2007-07-09 19:01:00,1.6578,1.6579,1.65765,1.6577,704699995.0
2007-07-09 19:02:00,1.6577,1.6577,1.6577,1.6577,121400002.0
2007-07-09 19:03:00,1.6577,1.6578,1.65765,1.65765,777800000.0
2007-07-09 19:04:00,1.6577,1.6577,1.6577,1.6577,26400000.0
2007-07-09 19:05:00,1.6577,1.6578,1.6577,1.6577,460499999.0
2007-07-09 19:06:00,1.6577,1.6577,1.6576,1.6577,329599998.0
2007-07-09 19:07:00,1.6577,1.6577,1.65765,1.6577,483999996.0
2007-07-09 19:08:00,1.6577,1.6578,1.6577,1.6577,548599998.0
2007-07-09 19:09:00,1.6577,1.6578,1.6577,1.6578,108800000.0
2007-07-09 19:10:00,1.6577,1.6578,1.6577,1.6578,195199999.0
2007-07-09 19:11:00,1.6578,1.6578,1.6578,1.6578,22400000.0
2007-07-09 19:12:00,1.6578,1.6578,1.6577,1.65775,224000001.0
2007-07-09 19:13:00,1.65775,1.65775,1.65775,1.65775,5600000.0
2007-07-09 19:14:00,1.65757,1.65768,1.65745,1.65768,585799992.0
2007-07-09 19:15:00,1.6578,1.6578,1.6577,1.6578,59200002.0
2007-07-09 19:16:00,1.6578,1.6578,1.65775,1.6578,16000000.0
2007-07-09 19:17:00,1.6578,1.6578,1.6577,1.6577,477000000.0
2007-07-09 19:18:00,1.6577,1.6578,1.6577,1.6578,26400000.0
2007-07-09 19:19:00,1.65775,1.6578,1.6576,1.65775,478399992.0
2007-07-09 19:20:00,1.6578,1.6578,1.6577,1.6577,791800008.0
2007-07-09 19:21:00,1.6579,1.6579,1.6577,1.6577,346599999.0
2007-07-09 19:22:00,1.65765,1.65765,1.6576,1.6576,346599999.0
2007-07-09 19:23:00,1.6576,1.6576,1.6576,1.6576,705100012.0
2007-07-09 19:24:00,1.65755,1.6576,1.65755,1.6576,568500000.0
2007-07-09 19:25:00,1.65739,1.65739,1.65715,1.65725,702099996.0
2007-07-09 19:26:00,1.6576,1.6576,1.65745,1.6576,1264200022.0
2007-07-09 19:27:00,1.6576,1.6577,1.6576,1.6576,1438699989.0
2007-07-09 19:28:00,1.6576,1.6576,1.6576,1.6576,65500000.0
2007-07-09 19:29:00,1.6576,1.6577,1.6576,1.6577,395200008.0
2007-07-09 19:30:00,1.6577,1.6577,1.6577,1.6577,155600000.0
2007-07-09 19:31:00,1.6577,1.6578,1.65765,1.65765,460100001.0
2007-07-09 19:32:00,1.6577,1.6578,1.6577,1.6577,479300002.0
2007-07-09 19:33:00,1.6576,1.6577,1.6576,1.6577,479300002.0
2007-07-09 19:34:00,1.6577,1.6578,1.65745,1.6575,1716899987.0
2007-07-09 19:35:00,1.6575,1.6577,1.65745,1.6577,384800002.0
2007-07-09 19:36:00,1.65765,1.65765,1.65755,1.65755,624500004.0
2007-07-09 19:37:00,1.6576,1.6576,1.6576,1.6576,69500002.0
2007-07-09 19:38:00,1.65755,1.65755,1.65755,1.65755,99799999.0
2007-07-09 19:39:00,1.6576,1.6577,1.65755,1.6576,465700007.0
2007-07-09 19:40:00,1.65724,1.65746,1.65716,1.65716,999200012.0
2007-07-09 19:41:00,1.65765,1.6577,1.65765,1.6577,13600000.0
2007-07-09 19:42:00,1.65765,1.6577,1.6576,1.6577,239600003.0
2007-07-09 19:43:00,1.65745,1.65754,1.65731,1.65732,903600000.0
2007-07-09 19:44:00,1.65734,1.65741,1.65722,1.65723,1031000001.0
2007-07-09 19:45:00,1.65736,1.65736,1.65712,1.65712,313300000.0
2007-07-09 19:46:00,1.6577,1.6578,1.6577,1.6577,407099989.0
2007-07-09 19:47:00,1.6577,1.6577,1.6577,1.6577,192099993.0
2007-07-09 19:48:00,1.6577,1.6577,1.65765,1.6577,77899998.0
2007-07-09 19:49:00,1.6577,1.6578,1.6577,1.6578,39200000.0
2007-07-09 19:50:00,1.65741,1.65764,1.65735,1.65753,676599995.0
2007-07-09 19:51:00,1.65746,1.65759,1.65741,1.65747,771599994.0
2007-07-09 19:52:00,1.65754,1.65771,1.6575,1.65771,274099998.0
2007-07-09 19:53:00,1.65753,1.65753,1.65741,1.65745,174500000.0
2007-07-09 19:54:00,1.65752,1.65774,1.65745,1.65745,564599994.0
2007-07-09 19:55:00,1.6578,1.6578,1.6578,1.6578,50399999.0
2007-07-09 19:56:00,1.6578,1.6578,1.65775,1.65775,53600000.0
2007-07-09 19:57:00,1.6578,1.6578,1.6578,1.6578,35500000.0
2007-07-09 19:58:00,1.6578,1.6578,1.65765,1.6577,89700000.0
2007-07-09 19:59:00,1.65752,1.65752,1.65722,1.65722,727199990.0
2007-07-09 20:00:00,1.6577,1.6577,1.65765,1.65765,22400000.0
2007-07-09 20:01:00,1.6577,1.6577,1.6577,1.6577,224300001.0
2007-07-09 20:02:00,1.6577,1.6577,1.6577,1.6577,49600000.0
2007-07-09 20:03:00,1.6577,1.6577,1.65765,1.65765,314899989.0
2007-07-09 20:04:00,1.6577,1.6577,1.65765,1.65765,128299996.0
2007-07-09 20:05:00,1.65765,1.6577,1.65765,1.6577,610700008.0
2007-07-09 20:06:00,1.6577,1.6577,1.65765,1.65765,347100005.0
2007-07-09 20:07:00,1.6577,1.6577,1.6577,1.6577,512300005.0
2007-07-09 20:08:00,1.6577,1.6578,1.6577,1.6578,805800001.0
2007-07-09 20:09:00,1.6578,1.6578,1.6578,1.6578,9600000.0
2007-07-09 20:10:00,1.6578,1.6578,1.6577,1.6577,115000001.0
2007-07-09 20:11:00,1.6577,1.6578,1.6577,1.6577,745000011.0
2007-07-09 20:12:00,1.6578,1.6578,1.6577,1.6577,334500005.0
2007-07-09 20:13:00,1.6577,1.6577,1.65765,1.6577,245799998.0
2007-07-09 20:14:00,1.6577,1.6578,1.6577,1.6578,358600008.0
2007-07-09 20:15:00,1.6578,1.6578,1.65765,1.65765,166100003.0
2007-07-09 20:16:00,1.65765,1.6577,1.65765,1.6577,196400000.0
2007-07-09 20:17:00,1.6577,1.6577,1.65755,1.6576,823300017.0
2007-07-09 20:18:00,1.6576,1.6576,1.6576,1.6576,302500000.0
2007-07-09 20:19:00,1.6576,1.6577,1.6576,1.6576,565600006.0
2007-07-09 20:20:00,1.6576,1.6577,1.6576,1.6577,130200003.0
2007-07-09 20:21:00,1.6577,1.6577,1.6576,1.6576,788200007.0
2007-07-09 20:22:00,1.6576,1.6576,1.6576,1.6576,83000000.0
2007-07-09 20:23:00,1.6576,1.65765,1.6576,1.6576,871200008.0
2007-07-09 20:24:00,1.6576,1.6576,1.6576,1.6576,83000000.0
2007-07-09 20:25:00,1.6576,1.6576,1.65755,1.65755,913800005.0
2007-07-09 20:26:00,1.6576,1.6576,1.65755,1.6576,924999989.0
2007-07-09 20:27:00,1.6576,1.6576,1.6576,1.6576,529499997.0
2007-07-09 20:28:00,1.6576,1.6577,1.6576,1.6576,706399999.0
2007-07-09 20:29:00,1.6575,1.6575,1.65745,1.65745,550599987.0
2007-07-09 20:30:00,1.6575,1.6575,1.6574,1.65745,91000000.0
2007-07-09 20:31:00,1.6572,1.65737,1.6572,1.65731,1286199998.0
2007-07-09 20:32:00,1.6575,1.65755,1.6575,1.65755,311699999.0
2007-07-09 20:33:00,1.6575,1.6575,1.6575,1.6575,686899993.0
2007-07-09 20:34:00,1.6575,1.6575,1.6575,1.6575,266599996.0
2007-07-09 20:35:00,1.6575,1.65755,1.65745,1.6575,1859000001.0
2007-07-09 20:36:00,1.6575,1.6575,1.65745,1.6575,956400004.0
2007-07-09 20:38:00,1.6575,1.6576,1.6575,1.6576,376200004.0
2007-07-09 20:39:00,1.6576,1.6576,1.6576,1.6576,12000000.0
2007-07-09 20:40:00,1.6576,1.6576,1.65745,1.65745,924700000.0
2007-07-09 20:41:00,1.6575,1.6575,1.65745,1.65745,49800001.0
2007-07-09 20:42:00,1.6575,1.6575,1.65745,1.6575,319100002.0
2007-07-09 20:43:00,1.65745,1.6575,1.65745,1.6575,433700003.0
2007-07-09 20:44:00,1.6575,1.6575,1.6575,1.6575,861499995.0
2007-07-09 20:45:00,1.6575,1.6575,1.6574,1.6574,876799993.0
2007-07-09 20:46:00,1.6574,1.6575,1.6574,1.6574,101600000.0
2007-07-09 20:47:00,1.6574,1.6575,1.6574,1.6574,856400009.0
2007-07-09 20:48:00,1.6574,1.6574,1.657,1.657,477599998.0
2007-07-09 20:49:00,1.657,1.6571,1.6569,1.6571,1231399998.0
2007-07-09 20:50:00,1.6571,1.6572,1.6571,1.6571,461900002.0
2007-07-09 20:51:00,1.6572,1.6572,1.65715,1.65715,199200000.0
2007-07-09 20:52:00,1.6572,1.6572,1.6571,1.6571,664500005.0
2007-07-09 20:53:00,1.6571,1.65715,1.65695,1.6571,1207899991.0
2007-07-09 20:54:00,1.6571,1.6571,1.65705,1.65705,679000002.0
2007-07-09 20:55:00,1.65705,1.6571,1.65685,1.657,2067400005.0
2007-07-09 20:56:00,1.65705,1.65705,1.6568,1.6569,1642299988.0
2007-07-09 20:57:00,1.6569,1.6569,1.65685,1.6569,172200000.0
2007-07-09 20:58:00,1.65685,1.65685,1.65655,1.65655,1197300005.0
2007-07-09 20:59:00,1.6566,1.6567,1.65655,1.6566,1787000003.0
2007-07-09 21:00:00,1.6566,1.6567,1.6565,1.6566,1361400010.0
2007-07-09 21:01:00,1.6566,1.6567,1.6566,1.6567,715139999.0
2007-07-09 21:02:00,1.6568,1.6569,1.6567,1.6569,473499994.0
2007-07-09 21:03:00,1.65685,1.6571,1.6568,1.657,393499998.0
2007-07-09 21:04:00,1.657,1.657,1.65695,1.657,550500007.0
2007-07-09 21:05:00,1.657,1.657,1.65695,1.657,539200002.0
2007-07-09 21:06:00,1.657,1.6571,1.657,1.6571,522100007.0
2007-07-09 21:07:00,1.6571,1.6571,1.6569,1.6569,357000000.0
2007-07-09 21:08:00,1.6569,1.65705,1.6569,1.65705,494800007.0
2007-07-09 21:09:00,1.657,1.657,1.657,1.657,318100006.0
2007-07-09 21:10:00,1.657,1.6573,1.657,1.65725,612699999.0
2007-07-09 21:11:00,1.6573,1.6573,1.6572,1.6572,247900000.0
2007-07-09 21:12:00,1.6572,1.6573,1.65715,1.6573,337400003.0
2007-07-09 21:13:00,1.6573,1.6574,1.65715,1.65715,208800000.0
2007-07-09 21:14:00,1.6571,1.65715,1.657,1.657,1772400002.0
2007-07-09 21:15:00,1.657,1.65705,1.657,1.657,599400004.0
2007-07-09 21:16:00,1.657,1.6572,1.657,1.6571,542199998.0
2007-07-09 21:17:00,1.6571,1.6571,1.6571,1.6571,68800000.0
2007-07-09 21:18:00,1.6571,1.6573,1.6571,1.65715,450199999.0
2007-07-09 21:19:00,1.65715,1.6572,1.65715,1.6572,126399997.0
2007-07-09 21:20:00,1.65704,1.65704,1.6566,1.6566,832299982.0
2007-07-09 21:21:00,1.6572,1.65725,1.6572,1.65725,770200004.0
2007-07-09 21:22:00,1.65725,1.65725,1.65725,1.65725,16800000.0
2007-07-09 21:23:00,1.65725,1.65725,1.6571,1.6571,265600000.0
2007-07-09 21:24:00,1.6571,1.6571,1.6571,1.6571,50400000.0
2007-07-09 21:25:00,1.6571,1.6571,1.6571,1.6571,96000000.0
2007-07-09 21:26:00,1.6571,1.6571,1.6571,1.6571,6400000.0
2007-07-09 21:27:00,1.6571,1.6571,1.6571,1.6571,18400000.0
2007-07-09 21:28:00,1.6571,1.6571,1.6571,1.6571,5600000.0
2007-07-09 21:29:00,1.65683,1.65699,1.65676,1.6569,514399997.0
2007-07-09 21:30:00,1.65705,1.65705,1.657,1.657,250600012.0
2007-07-09 21:31:00,1.657,1.657,1.657,1.657,704400010.0
2007-07-09 21:32:00,1.657,1.6571,1.65685,1.657,1209700005.0
2007-07-09 21:33:00,1.657,1.657,1.657,1.657,28000000.0
2007-07-09 21:34:00,1.65628,1.6567,1.65623,1.6567,8000000.0
2007-07-09 21:35:00,1.657,1.657,1.657,1.657,576500005.0
2007-07-09 21:36:00,1.657,1.6572,1.657,1.65715,257400005.0
2007-07-09 21:37:00,1.65715,1.6572,1.6571,1.65715,184699999.0
2007-07-09 21:38:00,1.6572,1.6572,1.6571,1.6572,565099995.0
2007-07-09 21:39:00,1.6572,1.6572,1.65715,1.6572,56800000.0
2007-07-09 21:40:00,1.6572,1.6572,1.65705,1.6571,176399999.0
2007-07-09 21:41:00,1.6571,1.6571,1.6571,1.6571,511799999.0
2007-07-09 21:42:00,1.6571,1.6572,1.65705,1.6572,496399995.0
2007-07-09 21:43:00,1.6572,1.6572,1.6571,1.6572,400299999.0
2007-07-09 21:44:00,1.6572,1.6572,1.657,1.6571,690400001.0
2007-07-09 21:45:00,1.6571,1.6571,1.657,1.6571,518099989.0
2007-07-09 21:46:00,1.6571,1.6572,1.6571,1.6572,507700000.0
2007-07-09 21:47:00,1.6572,1.6572,1.657,1.6571,1124600006.0
2007-07-09 21:48:00,1.6571,1.6571,1.657,1.657,114400000.0
2007-07-09 21:49:00,1.657,1.657,1.6569,1.6569,57600000.0
2007-07-09 21:50:00,1.6569,1.657,1.65685,1.6569,1217800007.0
2007-07-09 21:51:00,1.65685,1.657,1.65685,1.657,458700005.0
2007-07-09 21:52:00,1.657,1.6571,1.65695,1.657,705200012.0
2007-07-09 21:53:00,1.657,1.65715,1.657,1.65715,248299997.0
2007-07-09 21:54:00,1.65715,1.65715,1.6571,1.6571,27100001.0
2007-07-09 21:55:00,1.65692,1.65692,1.6567,1.6567,232400003.0
2007-07-09 21:56:00,1.6571,1.6571,1.6571,1.6571,204199996.0
2007-07-09 21:57:00,1.6571,1.6572,1.6571,1.6571,282899997.0
2007-07-09 21:58:00,1.65675,1.65678,1.65625,1.65625,153099997.0
2007-07-09 21:59:00,1.6571,1.6571,1.6571,1.6571,18400000.0
2007-07-09 22:00:00,1.6571,1.6571,1.6571,1.6571,458299997.0
2007-07-09 22:01:00,1.6571,1.6571,1.6571,1.6571,200100001.0
2007-07-09 22:02:00,1.6571,1.6571,1.65705,1.65705,530900006.0
2007-07-09 22:03:00,1.65705,1.6573,1.65705,1.6572,1208700006.0
2007-07-09 22:04:00,1.6572,1.6573,1.6572,1.6572,736000003.0
2007-07-09 22:05:00,1.6572,1.6572,1.6572,1.6572,129600000.0
2007-07-09 22:06:00,1.6572,1.6572,1.6572,1.6572,116800000.0
2007-07-09 22:07:00,1.6572,1.6572,1.6571,1.6572,371700000.0
2007-07-09 22:08:00,1.65702,1.65702,1.65689,1.65698,75200000.0
2007-07-09 22:09:00,1.6573,1.6573,1.6573,1.6573,235200000.0
2007-07-09 22:10:00,1.6573,1.6573,1.6573,1.6573,44800000.0
2007-07-09 22:11:00,1.6573,1.6575,1.6572,1.6575,706999995.0
2007-07-09 22:12:00,1.65745,1.6575,1.6574,1.6574,477199998.0
2007-07-09 22:13:00,1.6574,1.6574,1.6574,1.6574,213799999.0
2007-07-09 22:14:00,1.6574,1.65745,1.6574,1.6574,425600000.0
2007-07-09 22:15:00,1.6574,1.6574,1.6574,1.6574,84000000.0
2007-07-09 22:16:00,1.65717,1.65725,1.65709,1.65725,142100003.0
2007-07-09 22:17:00,1.6575,1.6575,1.6573,1.6574,558600000.0
2007-07-09 22:18:00,1.6574,1.6574,1.6573,1.6573,308600001.0
2007-07-09 22:19:00,1.6573,1.6573,1.65725,1.65725,883400006.0
2007-07-09 22:20:00,1.6573,1.6573,1.65715,1.6572,471099990.0
2007-07-09 22:21:00,1.6572,1.6572,1.6572,1.6572,201799999.0
2007-07-09 22:22:00,1.6572,1.65725,1.6572,1.6572,1165100001.0
2007-07-09 22:23:00,1.6572,1.65735,1.6572,1.6573,249200001.0
2007-07-09 22:24:00,1.65735,1.65735,1.6572,1.6572,122399998.0
2007-07-09 22:25:00,1.65725,1.65725,1.6572,1.6572,144000002.0
2007-07-09 22:26:00,1.6572,1.65755,1.6572,1.6575,1316400018.0
2007-07-09 22:27:00,1.6575,1.6575,1.6573,1.6575,332800007.0
2007-07-09 22:28:00,1.6575,1.6575,1.6574,1.6574,229600000.0
2007-07-09 22:29:00,1.6574,1.6575,1.6573,1.6574,722099995.0
2007-07-09 22:30:00,1.65737,1.65741,1.65708,1.65715,295200000.0
2007-07-09 22:31:00,1.6572,1.65725,1.65718,1.6572,243200003.0
2007-07-09 22:32:00,1.6574,1.6575,1.65725,1.65745,353400001.0
2007-07-09 22:33:00,1.65745,1.6576,1.65745,1.6575,341900004.0
2007-07-09 22:34:00,1.6575,1.6576,1.6575,1.6575,800599981.0
2007-07-09 22:35:00,1.6575,1.6575,1.6574,1.6574,205399998.0
2007-07-09 22:36:00,1.6574,1.65745,1.65735,1.6574,493399998.0
2007-07-09 22:37:00,1.6575,1.6575,1.6574,1.6575,374799996.0
2007-07-09 22:38:00,1.6575,1.6577,1.6574,1.6575,778300005.0
2007-07-09 22:39:00,1.6575,1.65765,1.6575,1.65755,992000003.0
2007-07-09 22:40:00,1.65755,1.6576,1.6574,1.65755,1098900006.0
2007-07-09 22:41:00,1.6577,1.6579,1.6575,1.6577,716699997.0
2007-07-09 22:42:00,1.6576,1.65765,1.6575,1.65765,716699997.0
2007-07-09 22:43:00,1.6576,1.65765,1.6576,1.65765,113500003.0
2007-07-09 22:44:00,1.65765,1.6577,1.6576,1.6576,408599996.0
2007-07-09 22:45:00,1.6576,1.6576,1.6576,1.6576,50299998.0
2007-07-09 22:46:00,1.6576,1.6576,1.6573,1.6574,703300000.0
2007-07-09 22:47:00,1.6574,1.6576,1.6574,1.6576,90300002.0
2007-07-09 22:48:00,1.6576,1.6576,1.65755,1.65755,77600000.0
2007-07-09 22:49:00,1.65755,1.65765,1.6573,1.6573,321199999.0
2007-07-09 22:50:00,1.6573,1.6573,1.6572,1.6573,663599998.0
2007-07-09 22:51:00,1.6573,1.6575,1.6573,1.6575,1032299996.0
2007-07-09 22:52:00,1.6575,1.65765,1.6573,1.65765,1041099994.0
2007-07-09 22:53:00,1.6576,1.6578,1.6574,1.65775,766999999.0
2007-07-09 22:54:00,1.6577,1.65775,1.6575,1.6576,294100000.0
2007-07-09 22:55:00,1.6576,1.6578,1.6576,1.65765,696800008.0
2007-07-09 22:56:00,1.65765,1.6579,1.65765,1.6578,740299987.0
2007-07-09 22:57:00,1.6578,1.6578,1.6576,1.65765,1191000007.0
2007-07-09 22:58:00,1.65765,1.65765,1.65765,1.65765,16800000.0
2007-07-09 22:59:00,1.6576,1.6578,1.6576,1.6578,154899997.0
2007-07-09 23:00:00,1.6578,1.6578,1.6571,1.6576,455700006.0
2007-07-09 23:01:00,1.6576,1.6578,1.6576,1.6578,56600001.0
2007-07-09 23:02:00,1.6578,1.6578,1.6577,1.6578,126000000.0
2007-07-09 23:03:00,1.6578,1.6578,1.6577,1.6577,159400000.0
2007-07-09 23:04:00,1.6577,1.6578,1.6576,1.6578,243199998.0
2007-07-09 23:05:00,1.6577,1.6578,1.6577,1.6578,44700001.0
2007-07-09 23:06:00,1.6578,1.6578,1.6577,1.6577,45500000.0
2007-07-09 23:07:00,1.6578,1.6578,1.6578,1.6578,5600000.0
2007-07-09 23:08:00,1.6578,1.6578,1.6577,1.6577,63000002.0
2007-07-09 23:10:00,1.6578,1.6579,1.6578,1.6579,102400000.0
2007-07-09 23:11:00,1.6578,1.6579,1.6578,1.6578,295700001.0
2007-07-09 23:12:00,1.6579,1.658,1.6579,1.6579,187200002.0
2007-07-09 23:13:00,1.6579,1.6579,1.6578,1.6578,361499996.0
2007-07-09 23:14:00,1.6578,1.65795,1.6578,1.65795,193799997.0
2007-07-09 23:15:00,1.65795,1.65795,1.65795,1.65795,11200000.0
2007-07-09 23:16:00,1.65795,1.65795,1.6578,1.6578,152000002.0
2007-07-09 23:17:00,1.6578,1.6578,1.6578,1.6578,17600000.0
2007-07-09 23:18:00,1.6578,1.6578,1.6578,1.6578,52800000.0
2007-07-09 23:19:00,1.6578,1.6578,1.65775,1.65775,194500000.0
2007-07-09 23:20:00,1.6578,1.6578,1.6578,1.6578,9600000.0
2007-07-09 23:21:00,1.6578,1.6578,1.6577,1.6577,142299998.0
2007-07-09 23:22:00,1.6578,1.6578,1.65775,1.6578,119200001.0
2007-07-09 23:23:00,1.6578,1.6578,1.6578,1.6578,76800000.0
2007-07-09 23:24:00,1.6578,1.6578,1.6577,1.6577,144599999.0
2007-07-09 23:25:00,1.6577,1.6577,1.6576,1.6576,168199998.0
2007-07-09 23:26:00,1.65734,1.65734,1.65694,1.6572,128000000.0
2007-07-09 23:27:00,1.6578,1.6578,1.6577,1.6577,659900018.0
2007-07-09 23:28:00,1.65775,1.6578,1.6576,1.6577,1182300010.0
2007-07-09 23:29:00,1.6577,1.6577,1.6577,1.6577,23200001.0
2007-07-09 23:30:00,1.6577,1.6577,1.6576,1.6576,304000002.0
2007-07-09 23:31:00,1.6576,1.6577,1.6576,1.6577,144799998.0
2007-07-09 23:32:00,1.6577,1.6577,1.6577,1.6577,69600000.0
2007-07-09 23:33:00,1.6577,1.6577,1.6576,1.6577,200800001.0
2007-07-09 23:34:00,1.6576,1.6577,1.6576,1.6577,260899998.0
2007-07-09 23:35:00,1.6577,1.6577,1.6577,1.6577,353600000.0
2007-07-09 23:36:00,1.6577,1.6577,1.6576,1.6577,342499997.0
2007-07-09 23:37:00,1.6576,1.6577,1.6576,1.6577,226300008.0
2007-07-09 23:38:00,1.6578,1.6578,1.6578,1.6578,105600000.0
2007-07-09 23:39:00,1.6578,1.6578,1.6577,1.6577,291200000.0
2007-07-09 23:40:00,1.6577,1.6577,1.6576,1.6576,40800000.0
2007-07-09 23:41:00,1.65738,1.65738,1.65703,1.65715,144600004.0
2007-07-09 23:42:00,1.65755,1.6576,1.6575,1.6576,176600000.0
2007-07-09 23:43:00,1.6577,1.6577,1.6577,1.6577,65600003.0
2007-07-09 23:44:00,1.6577,1.6577,1.6577,1.6577,323200011.0
2007-07-09 23:45:00,1.6577,1.6577,1.6576,1.6576,720399996.0
2007-07-09 23:46:00,1.65765,1.65765,1.6576,1.6576,232300000.0
2007-07-09 23:47:00,1.65765,1.65765,1.6576,1.65765,149400002.0
2007-07-09 23:48:00,1.6576,1.65765,1.6576,1.65765,99700000.0
2007-07-09 23:49:00,1.6576,1.65765,1.6576,1.6576,305700000.0
2007-07-09 23:50:00,1.6576,1.6576,1.6576,1.6576,439800000.0
2007-07-09 23:51:00,1.6576,1.6577,1.6576,1.6576,961800012.0
2007-07-09 23:52:00,1.6576,1.6577,1.6576,1.6576,603099996.0
2007-07-09 23:53:00,1.6576,1.6576,1.65755,1.65755,531800011.0
2007-07-09 23:54:00,1.6576,1.6576,1.6573,1.6573,1228800009.0
2007-07-09 23:55:00,1.6574,1.65755,1.6574,1.6574,780199994.0
2007-07-09 23:56:00,1.65743,1.65748,1.65686,1.65702,129900000.0
2007-07-09 23:57:00,1.6575,1.6575,1.6575,1.6575,33500000.0
2007-07-09 23:58:00,1.6575,1.6575,1.6574,1.6575,324300000.0
2007-07-09 23:59:00,1.6575,1.65755,1.6574,1.6575,845599999.0
2007-07-10 00:00:00,1.6575,1.65755,1.65745,1.6575,1967400014.0
2007-07-10 00:01:00,1.6575,1.6575,1.6575,1.6575,790200006.0
2007-07-10 00:02:00,1.65745,1.6575,1.65745,1.65745,390099999.0
2007-07-10 00:03:00,1.6575,1.6575,1.65745,1.65745,609900001.0
2007-07-10 00:04:00,1.65745,1.6575,1.65745,1.6575,894599999.0
2007-07-10 00:05:00,1.6575,1.6575,1.6573,1.6573,454599995.0
2007-07-10 00:06:00,1.6573,1.65745,1.6573,1.65745,120299998.0
2007-07-10 00:07:00,1.65745,1.65745,1.65705,1.6571,203400000.0
2007-07-10 00:08:00,1.6571,1.6571,1.6571,1.6571,28800000.0
2007-07-10 00:09:00,1.6571,1.6571,1.6571,1.6571,260199996.0
2007-07-10 00:10:00,1.6565,1.657,1.6565,1.65688,175000002.0
2007-07-10 00:11:00,1.6571,1.6571,1.6571,1.6571,37500000.0
2007-07-10 00:12:00,1.6571,1.6571,1.65705,1.65705,282900004.0
2007-07-10 00:13:00,1.6571,1.6571,1.65705,1.6571,1067899999.0
2007-07-10 00:14:00,1.6571,1.6571,1.6571,1.6571,281699986.0
2007-07-10 00:15:00,1.6571,1.6571,1.65705,1.65705,401399982.0
2007-07-10 00:16:00,1.6571,1.6571,1.6571,1.6571,120500000.0
2007-07-10 00:17:00,1.6571,1.6571,1.6571,1.6571,249799994.0
2007-07-10 00:18:00,1.6571,1.6571,1.6571,1.6571,141299994.0
2007-07-10 00:19:00,1.6571,1.6571,1.6571,1.6571,839899987.0
2007-07-10 00:20:00,1.6571,1.6571,1.6571,1.6571,340899992.0
2007-07-10 00:21:00,1.6571,1.6571,1.6571,1.6571,132500000.0
2007-07-10 00:22:00,1.6571,1.6571,1.6571,1.6571,170799999.0
2007-07-10 00:23:00,1.6571,1.6571,1.6571,1.6571,91799999.0
2007-07-10 00:24:00,1.6571,1.6571,1.6571,1.6571,574699996.0
2007-07-10 00:25:00,1.6571,1.6571,1.6571,1.6571,588999990.0
2007-07-10 00:26:00,1.6571,1.6571,1.65705,1.65705,274499990.0
2007-07-10 00:27:00,1.6571,1.6571,1.6571,1.6571,70199998.0
2007-07-10 00:28:00,1.6571,1.6571,1.6571,1.6571,179299992.0
2007-07-10 00:29:00,1.6571,1.6571,1.6571,1.6571,353399996.0
2007-07-10 00:30:00,1.65705,1.65705,1.65705,1.65705,30299999.0
2007-07-10 00:31:00,1.6571,1.6571,1.6571,1.6571,234599990.0
2007-07-10 00:32:00,1.6571,1.6571,1.6571,1.6571,78199996.0
2007-07-10 00:33:00,1.6571,1.6571,1.65705,1.6571,405599998.0
2007-07-10 00:34:00,1.6571,1.6571,1.6571,1.6571,99000000.0
2007-07-10 00:35:00,1.6571,1.6572,1.6571,1.6571,828600002.0
2007-07-10 00:36:00,1.6571,1.6571,1.65705,1.65705,428900004.0
2007-07-10 00:37:00,1.65705,1.6572,1.65705,1.6571,824000008.0
2007-07-10 00:38:00,1.6571,1.6571,1.6571,1.6571,297000000.0
2007-07-10 00:39:00,1.6571,1.6571,1.6571,1.6571,1318600007.0
2007-07-10 00:40:00,1.6571,1.6572,1.6571,1.6572,501599995.0
2007-07-10 00:41:00,1.6572,1.6572,1.65705,1.65705,132599999.0
2007-07-10 00:42:00,1.65705,1.6572,1.65705,1.65705,807299995.0
2007-07-10 00:43:00,1.6571,1.6571,1.6571,1.6571,438199986.0
2007-07-10 00:44:00,1.6571,1.6572,1.65705,1.65705,316299991.0
2007-07-10 00:45:00,1.65705,1.6572,1.65705,1.6572,125600002.0
2007-07-10 00:46:00,1.6572,1.6572,1.6572,1.6572,4000000.0
2007-07-10 00:47:00,1.6572,1.6572,1.6572,1.6572,1600000.0
2007-07-10 00:48:00,1.6569,1.65701,1.65652,1.65652,831199990.0
2007-07-10 00:49:00,1.6572,1.6572,1.65705,1.6571,166399999.0
2007-07-10 00:50:00,1.6571,1.6571,1.6571,1.6571,160799999.0
2007-07-10 00:51:00,1.6571,1.6571,1.6571,1.6571,42299999.0
2007-07-10 00:52:00,1.6571,1.6572,1.6571,1.6571,211599996.0
2007-07-10 00:53:00,1.6572,1.6572,1.6572,1.6572,5600000.0
2007-07-10 00:54:00,1.6572,1.6572,1.6572,1.6572,3400000.0
2007-07-10 00:55:00,1.6572,1.6572,1.6571,1.6571,59899999.0
2007-07-10 00:56:00,1.6571,1.6571,1.6571,1.6571,587499991.0
2007-07-10 00:57:00,1.6571,1.6572,1.6571,1.6571,952799995.0
2007-07-10 00:58:00,1.65705,1.6571,1.65705,1.6571,547700006.0
2007-07-10 00:59:00,1.6571,1.6571,1.6571,1.6571,538900007.0
2007-07-10 01:00:00,1.6571,1.6571,1.6571,1.6571,328200001.0
2007-07-10 01:01:00,1.65692,1.65705,1.6565,1.65705,916399989.0
2007-07-10 01:02:00,1.65715,1.65715,1.65705,1.65705,715700006.0
2007-07-10 01:03:00,1.6571,1.6571,1.6571,1.6571,441500013.0
2007-07-10 01:04:00,1.6571,1.65715,1.6571,1.6571,372100000.0
2007-07-10 01:05:00,1.6571,1.6571,1.6571,1.6571,704200016.0
2007-07-10 01:06:00,1.6571,1.65715,1.6571,1.6571,1033199999.0
2007-07-10 01:07:00,1.65705,1.6571,1.65705,1.6571,416300000.0
2007-07-10 01:08:00,1.65667,1.65737,1.65667,1.65694,33700000.0
2007-07-10 01:09:00,1.6571,1.6571,1.657,1.6571,438400002.0
2007-07-10 01:10:00,1.6571,1.6571,1.6571,1.6571,375999995.0
2007-07-10 01:11:00,1.6571,1.65715,1.6571,1.6571,915200030.0
2007-07-10 01:12:00,1.6571,1.6571,1.65705,1.6571,392100013.0
2007-07-10 01:13:00,1.6571,1.6571,1.6571,1.6571,622900022.0
2007-07-10 01:14:00,1.6571,1.65715,1.6571,1.6571,291500010.0
2007-07-10 01:15:00,1.6571,1.6571,1.65705,1.65705,849600017.0
2007-07-10 01:16:00,1.6571,1.6571,1.65705,1.65705,69600000.0
2007-07-10 01:17:00,1.65705,1.6572,1.65705,1.6572,91400000.0
2007-07-10 01:18:00,1.6572,1.6572,1.6571,1.6572,84300000.0
2007-07-10 01:19:00,1.6572,1.6572,1.65705,1.6571,224399996.0
2007-07-10 01:20:00,1.65715,1.65715,1.65715,1.65715,2400000.0
2007-07-10 01:21:00,1.6571,1.6571,1.6571,1.6571,431399999.0
2007-07-10 01:22:00,1.6571,1.6571,1.6571,1.6571,109400002.0
2007-07-10 01:23:00,1.6571,1.6571,1.6571,1.6571,103800004.0
2007-07-10 01:24:00,1.6571,1.6571,1.6571,1.6571,324600006.0
2007-07-10 01:25:00,1.6571,1.6571,1.6571,1.6571,103800004.0
2007-07-10 01:26:00,1.6571,1.6571,1.6571,1.6571,98200001.0
2007-07-10 01:27:00,1.6571,1.6571,1.6571,1.6571,103800004.0
2007-07-10 01:28:00,1.6571,1.6571,1.65705,1.65705,235200006.0
2007-07-10 01:29:00,1.6571,1.6571,1.6571,1.6571,800000.0
2007-07-10 01:30:00,1.6571,1.6571,1.6571,1.6571,462400007.0
2007-07-10 01:31:00,1.6571,1.6571,1.6571,1.6571,95800004.0
2007-07-10 01:32:00,1.6571,1.6571,1.6571,1.6571,51900002.0
2007-07-10 01:33:00,1.6571,1.6571,1.6571,1.6571,147700006.0
2007-07-10 01:34:00,1.6571,1.6571,1.6571,1.6571,103800004.0
2007-07-10 01:35:00,1.6571,1.6571,1.6571,1.6571,140700002.0
2007-07-10 01:36:00,1.6571,1.6571,1.65705,1.65705,267600007.0
2007-07-10 01:37:00,1.6571,1.6574,1.6571,1.6572,455200014.0
2007-07-10 01:38:00,1.6572,1.6572,1.6571,1.6571,520699988.0
2007-07-10 01:39:00,1.65695,1.6571,1.65695,1.6571,283099996.0
2007-07-10 01:40:00,1.6571,1.6571,1.6571,1.6571,282699994.0
2007-07-10 01:41:00,1.6571,1.65725,1.6571,1.65725,313799993.0
2007-07-10 01:42:00,1.65725,1.65725,1.65695,1.657,1222199990.0
2007-07-10 01:43:00,1.657,1.657,1.657,1.657,100599998.0
2007-07-10 01:44:00,1.6571,1.6572,1.6568,1.6569,46299999.0
2007-07-10 01:45:00,1.657,1.657,1.657,1.657,46299999.0
2007-07-10 01:46:00,1.657,1.65725,1.657,1.6571,775500004.0
2007-07-10 01:47:00,1.6571,1.6571,1.65705,1.65705,890199993.0
2007-07-10 01:48:00,1.6571,1.6571,1.6571,1.6571,167700006.0
2007-07-10 01:49:00,1.6571,1.6571,1.6571,1.6571,452100008.0
2007-07-10 01:50:00,1.6571,1.6571,1.6571,1.6571,294800004.0
2007-07-10 01:51:00,1.6571,1.6571,1.6571,1.6571,899300020.0
2007-07-10 01:52:00,1.6571,1.6571,1.6571,1.6571,578100017.0
2007-07-10 01:53:00,1.6571,1.6571,1.657,1.657,1716599997.0
2007-07-10 01:54:00,1.657,1.657,1.65695,1.65695,563299994.0
2007-07-10 01:55:00,1.65695,1.6571,1.65695,1.657,1400200010.0
2007-07-10 01:56:00,1.657,1.657,1.65695,1.65695,1128699998.0
2007-07-10 01:57:00,1.65695,1.6571,1.65695,1.6571,493999994.0
2007-07-10 01:58:00,1.657,1.657,1.657,1.657,23200001.0
2007-07-10 01:59:00,1.657,1.6571,1.657,1.6571,576600009.0
2007-07-10 02:00:00,1.6571,1.6571,1.6571,1.6571,17600000.0
2007-07-10 02:01:00,1.6571,1.6572,1.657,1.6571,1561100041.0
2007-07-10 02:02:00,1.6571,1.6571,1.657,1.65705,633299992.0
2007-07-10 02:03:00,1.6571,1.6572,1.6571,1.6572,40800002.0
2007-07-10 02:04:00,1.6572,1.6572,1.6571,1.6571,236800003.0
2007-07-10 02:05:00,1.6571,1.6573,1.6571,1.6573,264000006.0
2007-07-10 02:06:00,1.65709,1.65743,1.65668,1.65743,1180299992.0
2007-07-10 02:07:00,1.65705,1.65735,1.65705,1.65735,802099999.0
2007-07-10 02:08:00,1.6573,1.6573,1.65705,1.6571,460799997.0
2007-07-10 02:09:00,1.6571,1.6572,1.65705,1.65705,211200000.0
2007-07-10 02:10:00,1.6571,1.6571,1.6571,1.6571,112700002.0
2007-07-10 02:11:00,1.6571,1.6571,1.65705,1.65705,94400002.0
2007-07-10 02:12:00,1.6571,1.6571,1.65705,1.65705,12000000.0
2007-07-10 02:13:00,1.6571,1.6571,1.6571,1.6571,330400000.0
2007-07-10 02:14:00,1.6571,1.6571,1.6571,1.6571,295599997.0
2007-07-10 02:15:00,1.6569,1.65712,1.65671,1.65671,786899995.0
2007-07-10 02:16:00,1.6571,1.6571,1.6571,1.6571,100599998.0
2007-07-10 02:17:00,1.6571,1.6572,1.657,1.65715,1177299998.0
2007-07-10 02:18:00,1.65715,1.6572,1.65705,1.65715,804700006.0
2007-07-10 02:19:00,1.6572,1.6572,1.65705,1.65705,736199987.0
2007-07-10 02:20:00,1.6571,1.6572,1.6571,1.6571,560999997.0
2007-07-10 02:21:00,1.6571,1.6572,1.6571,1.6571,548899994.0
2007-07-10 02:22:00,1.6571,1.6572,1.6571,1.6572,324200001.0
2007-07-10 02:23:00,1.6572,1.6572,1.6572,1.6572,4800000.0
2007-07-10 02:24:00,1.6572,1.6572,1.6572,1.6572,63200000.0
2007-07-10 02:25:00,1.6572,1.6573,1.6571,1.6571,726199999.0
2007-07-10 02:26:00,1.6571,1.6572,1.6571,1.6571,982600006.0
2007-07-10 02:27:00,1.6571,1.6571,1.6571,1.6571,376900002.0
2007-07-10 02:28:00,1.6571,1.6573,1.6571,1.6573,316700006.0
2007-07-10 02:29:00,1.6573,1.6573,1.657,1.657,156800000.0
2007-07-10 02:30:00,1.657,1.6571,1.657,1.657,1329499994.0
2007-07-10 02:31:00,1.6571,1.6573,1.6571,1.6572,468299992.0
2007-07-10 02:32:00,1.6572,1.6572,1.65715,1.65715,778499994.0
2007-07-10 02:33:00,1.65715,1.6572,1.6571,1.6572,684499999.0
2007-07-10 02:34:00,1.6572,1.6572,1.65715,1.6572,371999997.0
2007-07-10 02:35:00,1.6572,1.6573,1.6572,1.6573,32800000.0
2007-07-10 02:36:00,1.6573,1.6573,1.6573,1.6573,4800000.0
2007-07-10 02:37:00,1.6573,1.6573,1.65725,1.6573,5600000.0
2007-07-10 02:38:00,1.65702,1.65706,1.65679,1.65679,701500012.0
2007-07-10 02:39:00,1.6573,1.6573,1.6572,1.6572,465599998.0
2007-07-10 02:40:00,1.6572,1.6572,1.6571,1.6572,173600000.0
2007-07-10 02:41:00,1.6572,1.6572,1.65705,1.6571,435499998.0
2007-07-10 02:42:00,1.6571,1.6571,1.6571,1.6571,554899992.0
2007-07-10 02:43:00,1.6571,1.6571,1.657,1.6571,459299993.0
2007-07-10 02:44:00,1.6571,1.6572,1.6571,1.6572,112800000.0
2007-07-10 02:45:00,1.6572,1.6572,1.6572,1.6572,57600000.0
2007-07-10 02:46:00,1.65715,1.6572,1.6569,1.6569,578700002.0
2007-07-10 02:47:00,1.6569,1.657,1.6569,1.6569,1744400004.0
2007-07-10 02:48:00,1.6569,1.657,1.6569,1.6569,552199999.0
2007-07-10 02:49:00,1.6569,1.6569,1.6569,1.6569,172600002.0
2007-07-10 02:50:00,1.6569,1.657,1.65685,1.65695,344800004.0
2007-07-10 02:51:00,1.657,1.657,1.6569,1.6569,33700000.0
2007-07-10 02:52:00,1.6569,1.65705,1.65685,1.657,453599996.0
2007-07-10 02:53:00,1.657,1.65705,1.65675,1.657,1025899995.0
2007-07-10 02:54:00,1.657,1.657,1.65695,1.657,49600000.0
2007-07-10 02:55:00,1.65671,1.6569,1.65615,1.65615,1439300010.0
2007-07-10 02:56:00,1.657,1.657,1.6569,1.6569,254799996.0
2007-07-10 02:57:00,1.657,1.657,1.6569,1.657,150400000.0
2007-07-10 02:58:00,1.657,1.657,1.65685,1.65685,938099994.0
2007-07-10 02:59:00,1.65685,1.657,1.65685,1.657,267499998.0
2007-07-10 03:00:00,1.657,1.657,1.6569,1.6569,299200000.0
2007-07-10 03:01:00,1.6569,1.6569,1.6569,1.6569,162900002.0
2007-07-10 03:02:00,1.6569,1.6569,1.6569,1.6569,227500005.0
2007-07-10 03:03:00,1.65664,1.65698,1.65643,1.65643,1455499995.0
2007-07-10 03:04:00,1.6569,1.6569,1.6569,1.6569,179599998.0
2007-07-10 03:05:00,1.65653,1.6568,1.65623,1.65672,647399986.0
2007-07-10 03:06:00,1.6569,1.657,1.6569,1.6569,296200000.0
2007-07-10 03:07:00,1.6569,1.6569,1.6569,1.6569,431500000.0
2007-07-10 03:08:00,1.6569,1.657,1.6569,1.657,488000004.0
2007-07-10 03:09:00,1.657,1.657,1.65685,1.6569,364700000.0
2007-07-10 03:10:00,1.65695,1.65695,1.6567,1.6567,389099995.0
2007-07-10 03:11:00,1.6567,1.6568,1.6567,1.6568,775299990.0
2007-07-10 03:12:00,1.6568,1.6568,1.6568,1.6568,14400000.0
2007-07-10 03:13:00,1.6568,1.6568,1.6567,1.6567,134300004.0
2007-07-10 03:14:00,1.6567,1.6567,1.65665,1.65665,561099999.0
2007-07-10 03:15:00,1.65665,1.6567,1.65665,1.65665,215899992.0
2007-07-10 03:16:00,1.6567,1.6568,1.6567,1.6568,186000002.0
2007-07-10 03:17:00,1.6565,1.65659,1.6561,1.65625,1140599987.0
2007-07-10 03:18:00,1.6568,1.6568,1.65665,1.6567,736299998.0
2007-07-10 03:19:00,1.6567,1.6568,1.65655,1.6568,1309999988.0
2007-07-10 03:20:00,1.6568,1.6568,1.6568,1.6568,9600000.0
2007-07-10 03:21:00,1.65675,1.6571,1.65667,1.6571,1992899992.0
2007-07-10 03:22:00,1.65675,1.6568,1.65675,1.6568,8000000.0
2007-07-10 03:23:00,1.6568,1.6568,1.65665,1.6567,506799996.0
2007-07-10 03:24:00,1.6567,1.6567,1.65665,1.6567,1122099997.0
2007-07-10 03:25:00,1.6568,1.6569,1.6566,1.6566,1177500000.0
2007-07-10 03:26:00,1.6566,1.6566,1.6566,1.6566,1015899983.0
2007-07-10 03:27:00,1.6566,1.6567,1.6566,1.6567,350799996.0
2007-07-10 03:28:00,1.6567,1.6567,1.65655,1.6567,416900001.0
2007-07-10 03:29:00,1.6566,1.6566,1.65655,1.65655,601099997.0
2007-07-10 03:30:00,1.6566,1.6566,1.65655,1.6566,352399995.0
2007-07-10 03:31:00,1.6566,1.6567,1.65655,1.6566,173700001.0
2007-07-10 03:32:00,1.6567,1.6568,1.6567,1.6568,327300000.0
2007-07-10 03:33:00,1.65675,1.6568,1.65665,1.6568,356199997.0
2007-07-10 03:34:00,1.6568,1.6568,1.6568,1.6568,1600000.0
2007-07-10 03:35:00,1.6568,1.6568,1.6568,1.6568,1600000.0
2007-07-10 03:36:00,1.6568,1.6571,1.6568,1.6571,296000001.0
2007-07-10 03:37:00,1.65705,1.6572,1.657,1.65705,422400001.0
2007-07-10 03:38:00,1.65705,1.6572,1.65705,1.6572,429700001.0
2007-07-10 03:39:00,1.6572,1.6572,1.6571,1.6572,127200000.0
2007-07-10 03:40:00,1.6572,1.6573,1.6571,1.6572,573300003.0
2007-07-10 03:41:00,1.6572,1.6572,1.6571,1.65715,61600000.0
2007-07-10 03:42:00,1.65715,1.65715,1.65715,1.65715,11200000.0
2007-07-10 03:43:00,1.65715,1.6572,1.6571,1.6572,107100001.0
2007-07-10 03:44:00,1.6572,1.6572,1.6571,1.6571,169300003.0
2007-07-10 03:45:00,1.6571,1.6571,1.6571,1.6571,335599999.0
2007-07-10 03:46:00,1.6571,1.6571,1.6571,1.6571,24000000.0
2007-07-10 03:47:00,1.6571,1.6571,1.6571,1.6571,46299999.0
2007-07-10 03:48:00,1.6571,1.6571,1.6571,1.6571,329800001.0
2007-07-10 03:49:00,1.6571,1.6571,1.65705,1.65705,180600002.0
2007-07-10 03:50:00,1.65705,1.6571,1.65705,1.6571,11200000.0
2007-07-10 03:51:00,1.65705,1.6573,1.657,1.65725,731499993.0
2007-07-10 03:52:00,1.6573,1.6573,1.6573,1.6573,40800000.0
2007-07-10 03:53:00,1.6573,1.6573,1.6572,1.6573,302699995.0
2007-07-10 03:54:00,1.6573,1.6574,1.65725,1.65735,273199998.0
2007-07-10 03:55:00,1.6574,1.6574,1.65735,1.65735,3200000.0
2007-07-10 03:56:00,1.65735,1.65735,1.6573,1.6573,293599999.0
2007-07-10 03:57:00,1.65697,1.65724,1.6568,1.65698,271599998.0
2007-07-10 03:58:00,1.6573,1.6574,1.6573,1.6574,462100001.0
2007-07-10 03:59:00,1.6574,1.6574,1.65735,1.65735,26400000.0
2007-07-10 04:00:00,1.6574,1.6574,1.6574,1.6574,44000000.0
2007-07-10 04:01:00,1.6574,1.6574,1.6573,1.6574,220800000.0
2007-07-10 04:02:00,1.6574,1.6574,1.65725,1.6573,225600000.0
2007-07-10 04:03:00,1.65725,1.6573,1.65725,1.6573,48000000.0
2007-07-10 04:04:00,1.65725,1.65725,1.65725,1.65725,1600000.0
2007-07-10 04:05:00,1.6573,1.6573,1.6573,1.6573,81600000.0
2007-07-10 04:06:00,1.6573,1.6573,1.6573,1.6573,148000000.0
2007-07-10 04:07:00,1.6573,1.6573,1.6573,1.6573,43200000.0
2007-07-10 04:08:00,1.6573,1.6573,1.65725,1.65725,103200000.0
2007-07-10 04:09:00,1.6573,1.6573,1.65725,1.6573,11200000.0
2007-07-10 04:10:00,1.65694,1.65708,1.65685,1.65685,197600000.0
2007-07-10 04:11:00,1.6573,1.6573,1.6573,1.6573,113600000.0
2007-07-10 04:12:00,1.6573,1.6573,1.65725,1.6573,14400000.0
2007-07-10 04:13:00,1.65699,1.65705,1.65699,1.65702,151600000.0
2007-07-10 04:14:00,1.6573,1.6573,1.6573,1.6573,5600000.0
2007-07-10 04:15:00,1.6573,1.6573,1.6573,1.6573,82400000.0
2007-07-10 04:16:00,1.6573,1.6573,1.65725,1.6573,25600000.0
2007-07-10 04:17:00,1.65667,1.65691,1.65655,1.65691,56000000.0
2007-07-10 04:18:00,1.6573,1.6573,1.6573,1.6573,40800000.0
2007-07-10 04:19:00,1.65655,1.65696,1.65643,1.65673,312000000.0
2007-07-10 04:20:00,1.6573,1.6573,1.6573,1.6573,213600000.0
2007-07-10 04:21:00,1.65695,1.65705,1.65646,1.65705,310600000.0
2007-07-10 04:22:00,1.6571,1.6571,1.65685,1.65685,106400002.0
2007-07-10 04:23:00,1.65725,1.65725,1.6571,1.6571,251900004.0
2007-07-10 04:24:00,1.65664,1.65701,1.65664,1.65678,244300004.0
2007-07-10 04:25:00,1.6571,1.6571,1.6571,1.6571,71999999.0
2007-07-10 04:26:00,1.6571,1.6571,1.65705,1.65705,98399999.0
2007-07-10 04:27:00,1.6571,1.6571,1.65705,1.6571,109099999.0
2007-07-10 04:28:00,1.6571,1.6571,1.65705,1.65705,61599999.0
2007-07-10 04:29:00,1.65705,1.6571,1.65705,1.6571,331699999.0
2007-07-10 04:30:00,1.6571,1.6571,1.657,1.657,639799985.0
2007-07-10 04:31:00,1.65705,1.6571,1.65705,1.65705,67200000.0
2007-07-10 04:32:00,1.65655,1.65694,1.65655,1.65661,689199999.0
2007-07-10 04:33:00,1.6571,1.6571,1.657,1.657,117600000.0
2007-07-10 04:34:00,1.657,1.6571,1.657,1.657,333800009.0
2007-07-10 04:35:00,1.6571,1.6571,1.657,1.6571,127800004.0
2007-07-10 04:36:00,1.6571,1.6571,1.657,1.6571,187700006.0
2007-07-10 04:37:00,1.6571,1.6571,1.65705,1.65705,167200000.0
2007-07-10 04:38:00,1.65705,1.6571,1.65705,1.6571,58800000.0
2007-07-10 04:39:00,1.6571,1.6571,1.657,1.6571,211300002.0
2007-07-10 04:40:00,1.6571,1.6572,1.6571,1.6571,353799999.0
2007-07-10 04:41:00,1.65683,1.65688,1.65642,1.65688,1308199997.0
2007-07-10 04:42:00,1.65715,1.65715,1.65715,1.65715,44800000.0
2007-07-10 04:43:00,1.65715,1.65715,1.6571,1.6571,180499997.0
2007-07-10 04:44:00,1.6571,1.6572,1.657,1.6572,200200001.0
2007-07-10 04:45:00,1.6572,1.6572,1.6572,1.6572,8000000.0
2007-07-10 04:46:00,1.6572,1.6573,1.65715,1.6572,264100000.0
2007-07-10 04:47:00,1.65715,1.6573,1.65715,1.6572,198700006.0
2007-07-10 04:48:00,1.65725,1.6573,1.65725,1.6573,4000000.0
2007-07-10 04:49:00,1.6573,1.6573,1.6572,1.6573,33900001.0
2007-07-10 04:50:00,1.65718,1.65727,1.65691,1.65713,1019100007.0
2007-07-10 04:51:00,1.6573,1.6573,1.6573,1.6573,17800000.0
2007-07-10 04:52:00,1.65665,1.65704,1.65665,1.65696,69600001.0
2007-07-10 04:53:00,1.65706,1.65712,1.65702,1.65704,84700000.0
2007-07-10 04:54:00,1.65701,1.65729,1.65698,1.65698,60200000.0
2007-07-10 04:55:00,1.65693,1.65711,1.65669,1.65703,258600001.0
2007-07-10 04:56:00,1.6573,1.6573,1.6573,1.6573,64000000.0
2007-07-10 04:57:00,1.65706,1.6571,1.65663,1.65709,258799998.0
2007-07-10 04:58:00,1.6569,1.65699,1.65682,1.65692,235599999.0
2007-07-10 04:59:00,1.6573,1.6573,1.6573,1.6573,22400000.0
2007-07-10 05:00:00,1.6573,1.6573,1.6573,1.6573,44800000.0
2007-07-10 05:01:00,1.6573,1.6573,1.6572,1.6572,53700001.0
2007-07-10 05:02:00,1.6572,1.6573,1.6572,1.6573,150400002.0
2007-07-10 05:03:00,1.6573,1.6573,1.6573,1.6573,20800000.0
2007-07-10 05:04:00,1.6568,1.65708,1.65677,1.65703,335400000.0
2007-07-10 05:05:00,1.6573,1.6573,1.6573,1.6573,29600000.0
2007-07-10 05:06:00,1.6573,1.6573,1.6573,1.6573,75999999.0
2007-07-10 05:07:00,1.6573,1.6573,1.65725,1.6573,637899992.0
2007-07-10 05:08:00,1.6573,1.6575,1.6573,1.6574,121600000.0
2007-07-10 05:09:00,1.65721,1.65745,1.65713,1.65713,705100003.0
2007-07-10 05:10:00,1.6572,1.65726,1.65687,1.65696,159000001.0
2007-07-10 05:11:00,1.6574,1.6576,1.6574,1.6576,130100000.0
2007-07-10 05:12:00,1.6576,1.65765,1.65755,1.6576,55200000.0
2007-07-10 05:13:00,1.6576,1.6577,1.6576,1.6577,506600015.0
2007-07-10 05:14:00,1.6577,1.65775,1.65765,1.6577,597900002.0
2007-07-10 05:15:00,1.6577,1.6577,1.6577,1.6577,111800004.0
2007-07-10 05:16:00,1.6577,1.6577,1.6577,1.6577,151000003.0
2007-07-10 05:17:00,1.6577,1.6577,1.6577,1.6577,504800007.0
2007-07-10 05:18:00,1.6577,1.6577,1.6576,1.6577,147900002.0
2007-07-10 05:19:00,1.65735,1.65744,1.65694,1.65717,936200001.0
2007-07-10 05:20:00,1.65694,1.65757,1.65689,1.65757,1095400003.0
2007-07-10 05:21:00,1.65708,1.65741,1.65687,1.65687,720200002.0
2007-07-10 05:22:00,1.6577,1.6577,1.65765,1.65765,161600002.0
2007-07-10 05:23:00,1.6577,1.6577,1.6577,1.6577,36000000.0
2007-07-10 05:24:00,1.6577,1.6577,1.6576,1.6577,170599999.0
2007-07-10 05:25:00,1.65765,1.65765,1.65745,1.6575,593900003.0
2007-07-10 05:26:00,1.6575,1.6575,1.6575,1.6575,103800002.0
2007-07-10 05:27:00,1.6575,1.6575,1.65745,1.6575,214100002.0
2007-07-10 05:28:00,1.6575,1.6576,1.6575,1.6575,300799999.0
2007-07-10 05:29:00,1.65755,1.6576,1.6575,1.6576,204800002.0
2007-07-10 05:30:00,1.6576,1.6576,1.6576,1.6576,59200000.0
2007-07-10 05:31:00,1.6576,1.6576,1.6575,1.6575,482199996.0
2007-07-10 05:32:00,1.6575,1.6575,1.6574,1.6574,344800002.0
2007-07-10 05:33:00,1.6574,1.6574,1.6574,1.6574,1372299991.0
2007-07-10 05:34:00,1.6574,1.6574,1.6574,1.6574,126200002.0
2007-07-10 05:35:00,1.6574,1.6574,1.6573,1.6574,109599998.0
2007-07-10 05:36:00,1.6574,1.65755,1.6574,1.6574,1033900011.0
2007-07-10 05:37:00,1.6574,1.6575,1.6574,1.6574,605500012.0
2007-07-10 05:38:00,1.6574,1.6576,1.6574,1.6575,644599996.0
2007-07-10 05:39:00,1.6575,1.6575,1.6575,1.6575,65400002.0
2007-07-10 05:40:00,1.6575,1.6575,1.6575,1.6575,91000000.0
2007-07-10 05:41:00,1.65716,1.65742,1.65706,1.65742,616500000.0
2007-07-10 05:42:00,1.6575,1.6575,1.6575,1.6575,231499995.0
2007-07-10 05:43:00,1.6575,1.6575,1.6575,1.6575,63100001.0
2007-07-10 05:44:00,1.6575,1.6575,1.65735,1.65735,122299999.0
2007-07-10 05:45:00,1.65722,1.65722,1.65695,1.65695,1101900006.0
2007-07-10 05:46:00,1.65712,1.65721,1.65699,1.657,1422200017.0
2007-07-10 05:47:00,1.65726,1.65726,1.65667,1.65703,1776900007.0
2007-07-10 05:48:00,1.65698,1.65698,1.65672,1.65697,1428800005.0
2007-07-10 05:49:00,1.6574,1.6574,1.6574,1.6574,38299999.0
2007-07-10 05:50:00,1.6574,1.6574,1.6574,1.6574,169200002.0
2007-07-10 05:51:00,1.6574,1.6574,1.6574,1.6574,24000000.0
2007-07-10 05:52:00,1.6574,1.6574,1.6574,1.6574,8000000.0
2007-07-10 05:53:00,1.6574,1.6574,1.6574,1.6574,24000000.0
2007-07-10 05:54:00,1.6574,1.6574,1.6574,1.6574,16000000.0
2007-07-10 05:55:00,1.6574,1.6576,1.6573,1.6573,889300001.0
2007-07-10 05:56:00,1.6576,1.6576,1.6574,1.6575,230399992.0
2007-07-10 05:57:00,1.6574,1.6574,1.6574,1.6574,230399992.0
2007-07-10 05:58:00,1.6574,1.6574,1.6574,1.6574,286400000.0
2007-07-10 05:59:00,1.6574,1.6575,1.65735,1.6574,347500000.0
2007-07-10 06:00:00,1.6575,1.6575,1.6575,1.6575,246599996.0
2007-07-10 06:01:00,1.6575,1.6575,1.6575,1.6575,109199996.0
2007-07-10 06:02:00,1.6575,1.6575,1.6575,1.6575,349199996.0
2007-07-10 06:03:00,1.6574,1.6576,1.6573,1.65745,831100006.0
2007-07-10 06:04:00,1.6575,1.6576,1.65745,1.65745,214200004.0
2007-07-10 06:05:00,1.6575,1.6578,1.6575,1.6577,1064199998.0
2007-07-10 06:06:00,1.6577,1.6578,1.6576,1.6578,1507099983.0
2007-07-10 06:07:00,1.6578,1.658,1.6578,1.6578,1764499995.0
2007-07-10 06:08:00,1.6578,1.6578,1.6577,1.6577,274700003.0
2007-07-10 06:09:00,1.6577,1.6577,1.6576,1.6576,35000000.0
2007-07-10 06:10:00,1.6576,1.6577,1.6576,1.6577,735899996.0
2007-07-10 06:11:00,1.6577,1.6577,1.6577,1.6577,292000000.0
2007-07-10 06:12:00,1.6577,1.6577,1.6577,1.6577,711799995.0
2007-07-10 06:13:00,1.6577,1.6577,1.6573,1.6575,945099995.0
2007-07-10 06:14:00,1.6575,1.6576,1.6573,1.6573,515599989.0
2007-07-10 06:15:00,1.6573,1.6576,1.6573,1.6574,934700002.0
2007-07-10 06:16:00,1.6574,1.6575,1.6573,1.6575,429000005.0
2007-07-10 06:17:00,1.65745,1.6575,1.65745,1.6575,853199998.0
2007-07-10 06:18:00,1.6575,1.65755,1.65725,1.65725,578800002.0
2007-07-10 06:19:00,1.65725,1.6573,1.65725,1.6573,287500000.0
2007-07-10 06:20:00,1.6572,1.6573,1.65715,1.6572,198500001.0
2007-07-10 06:21:00,1.6572,1.6572,1.6572,1.6572,12000000.0
2007-07-10 06:22:00,1.6572,1.6572,1.6572,1.6572,223199999.0
2007-07-10 06:23:00,1.6572,1.6572,1.6572,1.6572,314400000.0
2007-07-10 06:24:00,1.6572,1.6572,1.6572,1.6572,36000000.0
2007-07-10 06:25:00,1.65725,1.6573,1.65725,1.6573,8800000.0
2007-07-10 06:26:00,1.6572,1.65725,1.6572,1.6572,179200001.0
2007-07-10 06:27:00,1.6572,1.6572,1.6572,1.6572,85199999.0
2007-07-10 06:28:00,1.65661,1.65702,1.65651,1.65702,603799999.0
2007-07-10 06:29:00,1.6572,1.6572,1.65695,1.657,331899998.0
2007-07-10 06:30:00,1.657,1.6571,1.65695,1.65695,483999997.0
2007-07-10 06:31:00,1.65691,1.65709,1.65679,1.65679,352999996.0
2007-07-10 06:32:00,1.6571,1.6571,1.657,1.657,268800002.0
2007-07-10 06:33:00,1.657,1.657,1.657,1.657,32799999.0
2007-07-10 06:34:00,1.657,1.657,1.657,1.657,300000000.0
2007-07-10 06:35:00,1.65695,1.65695,1.65695,1.65695,22400000.0
2007-07-10 06:36:00,1.657,1.6571,1.6569,1.6569,643400008.0
2007-07-10 06:37:00,1.6571,1.6571,1.6567,1.65675,1323300019.0
2007-07-10 06:38:00,1.65675,1.6571,1.6566,1.657,1636099997.0
2007-07-10 06:39:00,1.657,1.6571,1.6569,1.6571,700599988.0
2007-07-10 06:40:00,1.6571,1.6572,1.6571,1.6571,351199998.0
2007-07-10 06:41:00,1.6571,1.6572,1.657,1.6571,654900010.0
2007-07-10 06:42:00,1.6571,1.6572,1.657,1.6571,715200010.0
2007-07-10 06:43:00,1.6571,1.6572,1.657,1.657,299100000.0
2007-07-10 06:44:00,1.6571,1.6572,1.657,1.6571,596499996.0
2007-07-10 06:45:00,1.6571,1.6572,1.6571,1.6572,384000006.0
2007-07-10 06:46:00,1.6572,1.6573,1.6571,1.6572,1577900013.0
2007-07-10 06:47:00,1.6572,1.6573,1.6571,1.6571,1301300001.0
2007-07-10 06:48:00,1.6572,1.6573,1.6572,1.6572,382600006.0
2007-07-10 06:49:00,1.6572,1.6572,1.6572,1.6572,47900002.0
2007-07-10 06:50:00,1.6573,1.6574,1.6572,1.6573,386999997.0
2007-07-10 06:51:00,1.6573,1.6573,1.6571,1.6571,273100004.0
2007-07-10 06:52:00,1.6572,1.6574,1.6572,1.6573,575600000.0
2007-07-10 06:53:00,1.6574,1.6574,1.6572,1.6573,599399992.0
2007-07-10 06:54:00,1.6573,1.6573,1.65725,1.65725,374000000.0
2007-07-10 06:55:00,1.6573,1.6573,1.6572,1.6572,1042399996.0
2007-07-10 06:56:00,1.65715,1.6572,1.657,1.65705,1673399997.0
2007-07-10 06:57:00,1.6571,1.6572,1.657,1.6572,1110200005.0
2007-07-10 06:58:00,1.6572,1.6572,1.6571,1.6571,461699996.0
2007-07-10 06:59:00,1.6571,1.6572,1.6571,1.6571,448800007.0
2007-07-10 07:00:00,1.6571,1.6571,1.6571,1.6571,448800007.0
2007-07-10 07:01:00,1.6571,1.6571,1.6571,1.6571,403499998.0
2007-07-10 07:02:00,1.6571,1.6573,1.6568,1.6568,1887400010.0
2007-07-10 07:03:00,1.657,1.6573,1.657,1.6573,1614699997.0
2007-07-10 07:04:00,1.6574,1.6579,1.6574,1.6576,1614699997.0
2007-07-10 07:05:00,1.6575,1.6577,1.6574,1.6577,1614699997.0
2007-07-10 07:06:00,1.6575,1.6576,1.6573,1.6573,1614699997.0
2007-07-10 07:07:00,1.6574,1.6578,1.6574,1.6578,1376799998.0
2007-07-10 07:08:00,1.6577,1.6579,1.6577,1.6578,1376799998.0
2007-07-10 07:09:00,1.6578,1.6579,1.6577,1.6579,1376799998.0
2007-07-10 07:10:00,1.6579,1.6583,1.6579,1.658,1645000004.0
2007-07-10 07:11:00,1.6582,1.6584,1.658,1.658,1384799994.0
2007-07-10 07:12:00,1.6579,1.6579,1.6577,1.6578,1384799994.0
2007-07-10 07:13:00,1.6577,1.6578,1.6577,1.6577,1384799994.0
2007-07-10 07:14:00,1.6577,1.6578,1.6577,1.6578,376900000.0
2007-07-10 07:15:00,1.6578,1.6579,1.6577,1.65775,374300001.0
2007-07-10 07:16:00,1.6578,1.6581,1.6577,1.6579,1826100008.0
2007-07-10 07:17:00,1.6578,1.658,1.6578,1.6579,1083000003.0
2007-07-10 07:18:00,1.6579,1.6579,1.6576,1.65765,1350700003.0
2007-07-10 07:19:00,1.65765,1.6579,1.65765,1.6577,1511100008.0
2007-07-10 07:20:00,1.6577,1.6577,1.6576,1.6576,469599999.0
2007-07-10 07:21:00,1.6576,1.6577,1.6576,1.6577,546399986.0
2007-07-10 07:22:00,1.6577,1.6578,1.6576,1.6576,705099999.0
2007-07-10 07:23:00,1.6577,1.6578,1.65745,1.6576,872399997.0
2007-07-10 07:24:00,1.6576,1.65765,1.6575,1.6576,1114799996.0
2007-07-10 07:25:00,1.6576,1.6577,1.65745,1.6577,437400001.0
2007-07-10 07:26:00,1.6577,1.6577,1.65745,1.65745,469899996.0
2007-07-10 07:27:00,1.6576,1.6578,1.6575,1.6575,1156599998.0
2007-07-10 07:28:00,1.65745,1.65755,1.65745,1.6575,1156599998.0
2007-07-10 07:29:00,1.65745,1.6577,1.65745,1.65765,1546499992.0
2007-07-10 07:30:00,1.6577,1.6578,1.6575,1.6577,894500010.0
2007-07-10 07:31:00,1.6577,1.6578,1.65765,1.6578,1294899994.0
2007-07-10 07:32:00,1.6578,1.6578,1.6575,1.6576,476799998.0
2007-07-10 07:33:00,1.6576,1.6578,1.6575,1.6577,1549000012.0
2007-07-10 07:34:00,1.6577,1.6577,1.65765,1.6577,1511399997.0
2007-07-10 07:35:00,1.6577,1.6577,1.65765,1.65765,204700003.0
2007-07-10 07:36:00,1.65765,1.6578,1.6576,1.6578,981799992.0
2007-07-10 07:37:00,1.6578,1.658,1.6578,1.658,1109399996.0
2007-07-10 07:38:00,1.658,1.658,1.6577,1.65785,897200007.0
2007-07-10 07:39:00,1.658,1.658,1.65785,1.6579,520700004.0
2007-07-10 07:40:00,1.6579,1.658,1.65785,1.65795,794300013.0
2007-07-10 07:41:00,1.65795,1.6581,1.65795,1.65805,623500001.0
2007-07-10 07:42:00,1.6581,1.6581,1.65805,1.65805,24800000.0
2007-07-10 07:43:00,1.6581,1.6581,1.6581,1.6581,1600000.0
2007-07-10 07:44:00,1.6581,1.6581,1.6581,1.6581,3200000.0
2007-07-10 07:45:00,1.65805,1.65805,1.65805,1.65805,800000.0
2007-07-10 07:46:00,1.658,1.6581,1.658,1.65805,260600003.0
2007-07-10 07:47:00,1.65805,1.6581,1.65805,1.6581,20000000.0
2007-07-10 07:48:00,1.65805,1.6581,1.65805,1.6581,17600000.0
2007-07-10 07:49:00,1.6581,1.6581,1.65805,1.6581,17600000.0
2007-07-10 07:50:00,1.6581,1.6583,1.658,1.6583,667499995.0
2007-07-10 07:51:00,1.6583,1.6583,1.6581,1.6581,1047400022.0
2007-07-10 07:52:00,1.65805,1.6581,1.65805,1.6581,230700004.0
2007-07-10 07:53:00,1.6581,1.6581,1.6579,1.658,457599999.0
2007-07-10 07:54:00,1.65795,1.658,1.6579,1.658,304299998.0
2007-07-10 07:55:00,1.658,1.6581,1.65795,1.658,941800015.0
2007-07-10 07:56:00,1.65795,1.65805,1.65795,1.658,619400003.0
2007-07-10 07:57:00,1.658,1.658,1.658,1.658,446399982.0
2007-07-10 07:58:00,1.658,1.658,1.65795,1.658,307199998.0
2007-07-10 07:59:00,1.658,1.6581,1.65795,1.6581,216699999.0
2007-07-10 08:00:00,1.658,1.6581,1.6579,1.6581,715999991.0
2007-07-10 08:01:00,1.6581,1.6582,1.658,1.65805,1034900000.0
2007-07-10 08:02:00,1.6581,1.65825,1.6581,1.6582,592199997.0
2007-07-10 08:03:00,1.6582,1.6582,1.6581,1.6581,1054399999.0
2007-07-10 08:04:00,1.6581,1.6582,1.6581,1.6581,659000000.0
2007-07-10 08:05:00,1.6581,1.6582,1.6581,1.6581,840800001.0
2007-07-10 08:06:00,1.6581,1.6582,1.6581,1.6582,228800002.0
2007-07-10 08:07:00,1.6582,1.6582,1.6581,1.65815,144000000.0
2007-07-10 08:08:00,1.6581,1.6586,1.6581,1.6584,715599999.0
2007-07-10 08:09:00,1.6584,1.6584,1.65815,1.6583,640299986.0
2007-07-10 08:10:00,1.6583,1.6583,1.65825,1.65825,124800000.0
2007-07-10 08:11:00,1.65825,1.65825,1.65795,1.658,301700004.0
2007-07-10 08:12:00,1.658,1.658,1.65785,1.6579,491100001.0
2007-07-10 08:13:00,1.6579,1.6581,1.65785,1.658,648299999.0
2007-07-10 08:14:00,1.658,1.65835,1.658,1.65825,242900000.0
2007-07-10 08:15:00,1.65825,1.65835,1.658,1.6582,1054000000.0
2007-07-10 08:16:00,1.6582,1.65825,1.658,1.658,836099997.0
2007-07-10 08:17:00,1.658,1.6581,1.658,1.65805,408299998.0
2007-07-10 08:18:00,1.65767,1.65798,1.65712,1.65798,1835500011.0
2007-07-10 08:19:00,1.65815,1.65825,1.6581,1.6581,957300001.0
2007-07-10 08:20:00,1.6581,1.65825,1.65805,1.65825,511000002.0
2007-07-10 08:21:00,1.6583,1.65845,1.65825,1.6583,716599997.0
2007-07-10 08:22:00,1.65825,1.6583,1.65815,1.65815,807499999.0
2007-07-10 08:23:00,1.65815,1.65815,1.6581,1.6581,263199993.0
2007-07-10 08:24:00,1.6581,1.6581,1.65795,1.658,765600000.0
2007-07-10 08:25:00,1.658,1.65805,1.65795,1.65795,255400002.0
2007-07-10 08:26:00,1.65805,1.6582,1.65805,1.65815,156800000.0
2007-07-10 08:27:00,1.65815,1.6582,1.6581,1.6582,240799999.0
2007-07-10 08:28:00,1.6582,1.6583,1.6581,1.6582,833999994.0
2007-07-10 08:29:00,1.6582,1.6582,1.6582,1.6582,459099994.0
2007-07-10 08:30:00,1.6582,1.6583,1.6582,1.6583,1094100011.0
2007-07-10 08:31:00,1.6584,1.6584,1.6581,1.6581,171200000.0
2007-07-10 08:32:00,1.6581,1.6581,1.65795,1.65795,1117200001.0
2007-07-10 08:33:00,1.658,1.658,1.65785,1.6579,961299990.0
2007-07-10 08:34:00,1.6579,1.65795,1.6578,1.65795,646099996.0
2007-07-10 08:35:00,1.65795,1.6582,1.65795,1.6581,1077799996.0
2007-07-10 08:36:00,1.6581,1.65815,1.6579,1.6579,1012099996.0
2007-07-10 08:37:00,1.6579,1.658,1.6577,1.6578,552099997.0
2007-07-10 08:38:00,1.6578,1.6579,1.6578,1.6578,552099997.0
2007-07-10 08:39:00,1.6578,1.65825,1.65775,1.6581,968899986.0
2007-07-10 08:40:00,1.6581,1.6582,1.6579,1.6579,927299999.0
2007-07-10 08:41:00,1.6579,1.6581,1.65785,1.658,870599995.0
2007-07-10 08:42:00,1.65805,1.65815,1.65795,1.658,422899999.0
2007-07-10 08:43:00,1.6579,1.658,1.6575,1.6579,1078399993.0
2007-07-10 08:44:00,1.658,1.658,1.6578,1.6579,1078399993.0
2007-07-10 08:45:00,1.65795,1.65795,1.6578,1.65785,593799995.0
2007-07-10 08:46:00,1.65785,1.65785,1.6576,1.65775,1116500007.0
2007-07-10 08:47:00,1.6578,1.6579,1.65775,1.65785,126900000.0
2007-07-10 08:48:00,1.65785,1.65785,1.6578,1.65785,232299997.0
2007-07-10 08:49:00,1.65785,1.6579,1.6576,1.6577,735900003.0
2007-07-10 08:50:00,1.65765,1.6577,1.65735,1.65745,1224000004.0
2007-07-10 08:51:00,1.65745,1.65745,1.65725,1.6573,800500008.0
2007-07-10 08:52:00,1.6573,1.6574,1.6572,1.65735,1155299992.0
2007-07-10 08:53:00,1.6574,1.65745,1.6573,1.65745,367999993.0
2007-07-10 08:54:00,1.65745,1.6575,1.6573,1.6574,608999994.0
2007-07-10 08:55:00,1.6575,1.6575,1.6574,1.6575,408800002.0
2007-07-10 08:56:00,1.6575,1.6575,1.6574,1.6574,408800002.0
2007-07-10 08:57:00,1.6574,1.6574,1.6573,1.6574,362200004.0
2007-07-10 08:58:00,1.6574,1.6576,1.6574,1.65745,488099999.0
2007-07-10 08:59:00,1.65745,1.6575,1.65735,1.6575,380199997.0
2007-07-10 09:00:00,1.65745,1.6577,1.65745,1.65755,872300001.0
2007-07-10 09:01:00,1.6576,1.6577,1.65755,1.6576,1145100016.0
2007-07-10 09:02:00,1.6576,1.6578,1.6576,1.6578,1708000012.0
2007-07-10 09:03:00,1.6578,1.6578,1.6577,1.6577,350399994.0
2007-07-10 09:04:00,1.6577,1.6577,1.6576,1.6576,1246100002.0
2007-07-10 09:05:00,1.6576,1.6577,1.65755,1.6577,149500000.0
2007-07-10 09:06:00,1.6577,1.6578,1.65765,1.65765,313600000.0
2007-07-10 09:07:00,1.6576,1.6578,1.6576,1.6577,367400002.0
2007-07-10 09:08:00,1.6577,1.6577,1.65755,1.6576,298200001.0
2007-07-10 09:09:00,1.6576,1.6577,1.65755,1.6576,1137899987.0
2007-07-10 09:10:00,1.6576,1.6577,1.6576,1.6577,612599993.0
2007-07-10 09:11:00,1.6577,1.6577,1.65755,1.6576,612599993.0
2007-07-10 09:12:00,1.6576,1.6577,1.6576,1.6576,1584400017.0
2007-07-10 09:13:00,1.6576,1.6577,1.6576,1.6577,679899997.0
2007-07-10 09:14:00,1.6577,1.6578,1.6577,1.6578,805500005.0
2007-07-10 09:15:00,1.6578,1.6582,1.6578,1.6581,1442000005.0
2007-07-10 09:16:00,1.6581,1.6581,1.6578,1.658,1900400002.0
2007-07-10 09:17:00,1.658,1.658,1.6579,1.6579,90200000.0
2007-07-10 09:18:00,1.6579,1.6579,1.6578,1.6578,316999997.0
2007-07-10 09:19:00,1.6578,1.6579,1.6578,1.65785,190099998.0
2007-07-10 09:20:00,1.65785,1.6581,1.65785,1.6581,312199997.0
2007-07-10 09:21:00,1.65805,1.6581,1.65795,1.65805,615699995.0
2007-07-10 09:22:00,1.6581,1.6581,1.65795,1.6581,1314799980.0
2007-07-10 09:23:00,1.65805,1.6581,1.65805,1.65805,45800000.0
2007-07-10 09:24:00,1.6581,1.6581,1.65805,1.65805,30400000.0
2007-07-10 09:25:00,1.65805,1.65805,1.65795,1.658,158500000.0
2007-07-10 09:26:00,1.658,1.658,1.6575,1.6575,922200005.0
2007-07-10 09:27:00,1.6575,1.6575,1.6574,1.6575,1054900002.0
2007-07-10 09:28:00,1.6575,1.65755,1.6575,1.6575,317899993.0
2007-07-10 09:29:00,1.6575,1.6575,1.6573,1.6573,1503099994.0
2007-07-10 09:30:00,1.6573,1.6574,1.6573,1.6574,135199997.0
2007-07-10 09:31:00,1.6574,1.6575,1.6574,1.6575,550799996.0
2007-07-10 09:32:00,1.6575,1.6575,1.6573,1.6573,417100002.0
2007-07-10 09:33:00,1.6572,1.6574,1.6572,1.6574,962599998.0
2007-07-10 09:34:00,1.6574,1.6574,1.6574,1.6574,58400000.0
2007-07-10 09:35:00,1.6574,1.6574,1.65735,1.65735,89600000.0
2007-07-10 09:36:00,1.65735,1.6575,1.65735,1.6574,573100001.0
2007-07-10 09:37:00,1.6574,1.6575,1.6574,1.6574,1160699995.0
2007-07-10 09:38:00,1.6574,1.6575,1.6574,1.6575,593400002.0
2007-07-10 09:39:00,1.65745,1.65745,1.65735,1.65735,393200000.0
2007-07-10 09:40:00,1.65735,1.6575,1.65735,1.6574,592299998.0
2007-07-10 09:41:00,1.6574,1.6574,1.65735,1.6574,181500000.0
2007-07-10 09:42:00,1.6574,1.6574,1.6574,1.6574,497200006.0
2007-07-10 09:43:00,1.6574,1.6574,1.65735,1.65735,1077299992.0
2007-07-10 09:44:00,1.6574,1.6575,1.6574,1.65745,730800000.0
2007-07-10 09:45:00,1.6575,1.6575,1.65745,1.6575,110400000.0
2007-07-10 09:46:00,1.6575,1.6576,1.6574,1.6576,905899998.0
2007-07-10 09:47:00,1.6576,1.6577,1.65755,1.6576,1341400004.0
2007-07-10 09:48:00,1.65755,1.6577,1.6575,1.6576,407700000.0
2007-07-10 09:49:00,1.6576,1.6576,1.65755,1.65755,300899999.0
2007-07-10 09:50:00,1.6576,1.6577,1.65755,1.6577,818600005.0
2007-07-10 09:51:00,1.65765,1.6577,1.65755,1.65755,957200023.0
2007-07-10 09:52:00,1.65755,1.6577,1.65755,1.6577,351999999.0
2007-07-10 09:53:00,1.6577,1.6577,1.65755,1.65765,187599997.0
2007-07-10 09:54:00,1.6577,1.6577,1.65765,1.65765,83200000.0
2007-07-10 09:55:00,1.65765,1.65765,1.65745,1.6575,232100002.0
2007-07-10 09:56:00,1.6575,1.6575,1.65745,1.6575,667400001.0
2007-07-10 09:57:00,1.6575,1.6577,1.6574,1.6576,1240499994.0
2007-07-10 09:58:00,1.6576,1.6576,1.65755,1.65755,101400000.0
2007-07-10 09:59:00,1.65755,1.6576,1.65755,1.6576,375000002.0
2007-07-10 10:00:00,1.6574,1.6576,1.6574,1.6576,1093899995.0
2007-07-10 10:01:00,1.6576,1.6576,1.65755,1.6576,1093899995.0
2007-07-10 10:02:00,1.6576,1.6576,1.65725,1.65725,562999996.0
2007-07-10 10:03:00,1.6572,1.6574,1.6572,1.6574,507300009.0
2007-07-10 10:04:00,1.6574,1.6575,1.65735,1.65745,507300009.0
2007-07-10 10:05:00,1.6575,1.6575,1.6573,1.6574,1950599993.0
2007-07-10 10:06:00,1.6574,1.6574,1.6573,1.6574,1950599993.0
2007-07-10 10:07:00,1.6574,1.6574,1.6573,1.6573,1566100002.0
2007-07-10 10:08:00,1.6573,1.6574,1.6573,1.6574,704399999.0
2007-07-10 10:09:00,1.6574,1.6575,1.65735,1.6574,577600003.0
2007-07-10 10:10:00,1.6573,1.6574,1.6572,1.6572,1800300008.0
2007-07-10 10:11:00,1.6572,1.6574,1.65715,1.6572,1800300008.0
2007-07-10 10:12:00,1.6572,1.6573,1.6572,1.65725,839000008.0
2007-07-10 10:13:00,1.6573,1.6574,1.6572,1.65735,648300000.0
2007-07-10 10:14:00,1.6574,1.6574,1.6573,1.65735,343299998.0
2007-07-10 10:15:00,1.65735,1.65735,1.65725,1.65725,851800000.0
2007-07-10 10:16:00,1.6573,1.6574,1.65725,1.6574,140000000.0
2007-07-10 10:17:00,1.6574,1.6574,1.6572,1.65725,1404400005.0
2007-07-10 10:18:00,1.65725,1.6573,1.657,1.6573,791800007.0
2007-07-10 10:19:00,1.6573,1.6573,1.65695,1.65695,1097699989.0
2007-07-10 10:20:00,1.657,1.6572,1.657,1.6572,1178399996.0
2007-07-10 10:21:00,1.6572,1.6573,1.65705,1.6573,1714900002.0
2007-07-10 10:22:00,1.6573,1.6575,1.6573,1.6575,227999997.0
2007-07-10 10:23:00,1.6575,1.6576,1.6575,1.6575,1807300013.0
2007-07-10 10:24:00,1.6574,1.6574,1.6569,1.6571,1333499997.0
2007-07-10 10:25:00,1.6571,1.6576,1.6571,1.6575,1333499997.0
2007-07-10 10:26:00,1.6575,1.6577,1.6575,1.6577,1556899991.0
2007-07-10 10:27:00,1.6577,1.6577,1.6575,1.6575,707800005.0
2007-07-10 10:28:00,1.6575,1.6575,1.6574,1.6575,379100002.0
2007-07-10 10:29:00,1.6575,1.6575,1.65735,1.65735,420499999.0
2007-07-10 10:30:00,1.65735,1.6576,1.65735,1.6576,959500008.0
2007-07-10 10:31:00,1.6576,1.6576,1.6574,1.6574,1582899985.0
2007-07-10 10:32:00,1.6574,1.6575,1.6574,1.6575,504799998.0
2007-07-10 10:33:00,1.6575,1.6577,1.65745,1.6576,1201599993.0
2007-07-10 10:34:00,1.6576,1.6576,1.65745,1.6575,713700000.0
2007-07-10 10:35:00,1.6575,1.6576,1.6574,1.6575,189199999.0
2007-07-10 10:36:00,1.6575,1.6575,1.65735,1.6574,337599999.0
2007-07-10 10:37:00,1.65745,1.6576,1.65745,1.6575,1209100032.0
2007-07-10 10:38:00,1.6576,1.6577,1.6575,1.6575,997299992.0
2007-07-10 10:39:00,1.6575,1.6575,1.65745,1.65745,997299992.0
2007-07-10 10:40:00,1.6575,1.6575,1.6574,1.6575,597999996.0
2007-07-10 10:41:00,1.6575,1.6575,1.65745,1.65745,188300000.0
2007-07-10 10:42:00,1.6575,1.6575,1.6574,1.6575,243800000.0
2007-07-10 10:43:00,1.6575,1.6575,1.6575,1.6575,248000000.0
2007-07-10 10:44:00,1.6575,1.6575,1.65745,1.65745,329800000.0
2007-07-10 10:45:00,1.65745,1.6575,1.6574,1.65745,198999999.0
2007-07-10 10:46:00,1.6575,1.6575,1.6573,1.65745,1019300008.0
2007-07-10 10:47:00,1.6575,1.6575,1.65735,1.65735,505100003.0
2007-07-10 10:48:00,1.65735,1.6575,1.65735,1.6575,1744299994.0
2007-07-10 10:49:00,1.6575,1.6575,1.6574,1.6574,972099997.0
2007-07-10 10:50:00,1.6574,1.6574,1.6573,1.6573,379100002.0
2007-07-10 10:51:00,1.6573,1.6573,1.6572,1.6572,748500006.0
2007-07-10 10:52:00,1.6572,1.6572,1.65705,1.6571,140800000.0
2007-07-10 10:53:00,1.6571,1.6571,1.657,1.657,1380500005.0
2007-07-10 10:54:00,1.657,1.657,1.65685,1.6569,1863200005.0
2007-07-10 10:55:00,1.6569,1.6571,1.6569,1.6569,738200000.0
2007-07-10 10:56:00,1.6569,1.6571,1.65685,1.657,1216499988.0
2007-07-10 10:57:00,1.6571,1.6572,1.657,1.6571,1520599992.0
2007-07-10 10:58:00,1.6571,1.6571,1.65705,1.6571,860599995.0
2007-07-10 10:59:00,1.6571,1.6571,1.6568,1.6568,1838499987.0
2007-07-10 11:00:00,1.6568,1.6568,1.6565,1.6566,1317100001.0
2007-07-10 11:01:00,1.6566,1.6568,1.6566,1.6567,775599995.0
2007-07-10 11:02:00,1.6567,1.6569,1.6567,1.65675,539699997.0
2007-07-10 11:03:00,1.6567,1.6568,1.65655,1.65655,622400000.0
2007-07-10 11:04:00,1.65655,1.6566,1.65655,1.65655,1533900004.0
2007-07-10 11:05:00,1.6567,1.6567,1.65655,1.6566,410199999.0
2007-07-10 11:06:00,1.6566,1.6566,1.6564,1.6565,975800003.0
2007-07-10 11:07:00,1.65645,1.6565,1.6564,1.6564,915800008.0
2007-07-10 11:08:00,1.6563,1.6563,1.65605,1.65615,1266499996.0
2007-07-10 11:09:00,1.65615,1.6563,1.65605,1.65615,1886900003.0
2007-07-10 11:10:00,1.65615,1.6563,1.65615,1.6562,638299998.0
2007-07-10 11:11:00,1.6562,1.6563,1.65615,1.6563,706200006.0
2007-07-10 11:12:00,1.6563,1.6564,1.6562,1.65635,734600000.0
2007-07-10 11:14:00,1.6564,1.6564,1.6564,1.6564,107200000.0
2007-07-10 11:15:00,1.65635,1.6565,1.6563,1.6564,767599996.0
2007-07-10 11:16:00,1.65635,1.6564,1.65625,1.6563,751000002.0
2007-07-10 11:17:00,1.6563,1.6563,1.65605,1.65605,546600003.0
2007-07-10 11:18:00,1.6561,1.6562,1.656,1.656,753000007.0
2007-07-10 11:19:00,1.656,1.656,1.6558,1.6558,1488899999.0
2007-07-10 11:20:00,1.65585,1.6559,1.6557,1.6559,618599993.0
2007-07-10 11:21:00,1.6559,1.656,1.65585,1.65585,147999999.0
2007-07-10 11:22:00,1.6559,1.656,1.65585,1.656,822799997.0
2007-07-10 11:23:00,1.656,1.6561,1.656,1.65605,317400000.0
2007-07-10 11:24:00,1.65605,1.6562,1.65605,1.6562,922099992.0
2007-07-10 11:25:00,1.6562,1.6563,1.65615,1.6562,783100005.0
2007-07-10 11:26:00,1.6562,1.6563,1.6562,1.65625,533899987.0
2007-07-10 11:27:00,1.65625,1.65625,1.6562,1.6562,371099992.0
2007-07-10 11:28:00,1.65615,1.6562,1.65585,1.656,981899993.0
2007-07-10 11:29:00,1.656,1.6561,1.656,1.6561,367799993.0
2007-07-10 11:30:00,1.6561,1.6561,1.656,1.656,739900002.0
2007-07-10 11:31:00,1.656,1.656,1.6558,1.65595,630800006.0
2007-07-10 11:32:00,1.656,1.6561,1.656,1.656,2115800018.0
2007-07-10 11:33:00,1.656,1.656,1.656,1.656,486599998.0
2007-07-10 11:34:00,1.656,1.6561,1.65595,1.65595,369200003.0
2007-07-10 11:35:00,1.6559,1.656,1.6559,1.6559,1711300023.0
2007-07-10 11:36:00,1.656,1.656,1.65595,1.656,1711300023.0
2007-07-10 11:37:00,1.656,1.6561,1.656,1.65605,318499994.0
2007-07-10 11:38:00,1.65605,1.6561,1.6559,1.6559,432400001.0
2007-07-10 11:39:00,1.6559,1.6559,1.6558,1.6558,797700002.0
2007-07-10 11:40:00,1.6558,1.6559,1.6556,1.65565,1099299993.0
2007-07-10 11:41:00,1.65565,1.65565,1.65555,1.6556,655099992.0
2007-07-10 11:42:00,1.6556,1.6557,1.6556,1.6557,246900000.0
2007-07-10 11:43:00,1.6557,1.6558,1.6557,1.6558,59200000.0
2007-07-10 11:44:00,1.6558,1.6559,1.65575,1.6558,1700199991.0
2007-07-10 11:45:00,1.6558,1.6559,1.65575,1.65575,729399994.0
2007-07-10 11:46:00,1.65575,1.6559,1.65575,1.6559,637000005.0
2007-07-10 11:47:00,1.6559,1.6559,1.6559,1.6559,71200000.0
2007-07-10 11:48:00,1.6559,1.6559,1.6558,1.6558,845400010.0
2007-07-10 11:49:00,1.6558,1.656,1.6558,1.656,1516699996.0
2007-07-10 11:50:00,1.656,1.6561,1.656,1.656,675799998.0
2007-07-10 11:51:00,1.6561,1.6562,1.65605,1.6562,1063699996.0
2007-07-10 11:52:00,1.6562,1.6563,1.6562,1.6562,968500005.0
2007-07-10 11:53:00,1.6563,1.6563,1.6562,1.6563,445100000.0
2007-07-10 11:54:00,1.6563,1.6563,1.65625,1.6563,254900000.0
2007-07-10 11:55:00,1.6563,1.6563,1.6561,1.6562,726299999.0
2007-07-10 11:56:00,1.65625,1.6563,1.6561,1.65615,726299999.0
2007-07-10 11:57:00,1.6562,1.6563,1.6561,1.6563,264799999.0
2007-07-10 11:58:00,1.6563,1.6563,1.65615,1.65615,267599998.0
2007-07-10 11:59:00,1.6562,1.6562,1.65605,1.65605,254500003.0
2007-07-10 12:00:00,1.6561,1.6561,1.65595,1.6561,847800002.0
2007-07-10 12:01:00,1.6561,1.6561,1.65595,1.656,888499996.0
2007-07-10 12:02:00,1.6561,1.6561,1.6559,1.656,242499998.0
2007-07-10 12:03:00,1.656,1.6561,1.65585,1.65595,828400001.0
2007-07-10 12:04:00,1.656,1.6561,1.65575,1.6559,1992899989.0
2007-07-10 12:05:00,1.6559,1.6562,1.6559,1.6562,769399993.0
2007-07-10 12:06:00,1.6562,1.6562,1.656,1.6561,769399993.0
2007-07-10 12:07:00,1.65605,1.6562,1.656,1.656,1705500007.0
2007-07-10 12:08:00,1.6561,1.6561,1.656,1.6561,1466300016.0
2007-07-10 12:09:00,1.6561,1.6561,1.656,1.656,413399999.0
2007-07-10 12:10:00,1.656,1.6567,1.65595,1.65605,1593000004.0
2007-07-10 12:11:00,1.6561,1.6561,1.656,1.6561,161700002.0
2007-07-10 12:12:00,1.6561,1.6563,1.6561,1.6562,1141800005.0
2007-07-10 12:13:00,1.6562,1.6563,1.65615,1.6562,363200000.0
2007-07-10 12:14:00,1.6562,1.6563,1.65615,1.6563,275899999.0
2007-07-10 12:15:00,1.6563,1.6563,1.65615,1.6562,381300000.0
2007-07-10 12:16:00,1.6562,1.6562,1.65605,1.6561,302300000.0
2007-07-10 12:17:00,1.6561,1.6561,1.65595,1.65595,472499991.0
2007-07-10 12:18:00,1.656,1.656,1.6558,1.6558,340600000.0
2007-07-10 12:19:00,1.6558,1.6561,1.6558,1.656,1527699994.0
2007-07-10 12:20:00,1.656,1.6561,1.65595,1.6561,1026500018.0
2007-07-10 12:21:00,1.6561,1.6561,1.656,1.6561,446600007.0
2007-07-10 12:22:00,1.6561,1.6561,1.65605,1.65605,364500000.0
2007-07-10 12:23:00,1.65605,1.6561,1.65595,1.6561,513600004.0
2007-07-10 12:24:00,1.6561,1.6561,1.656,1.656,891500028.0
2007-07-10 12:25:00,1.656,1.6561,1.656,1.656,1845700062.0
2007-07-10 12:26:00,1.656,1.6561,1.656,1.6561,229500003.0
2007-07-10 12:27:00,1.6561,1.6561,1.6561,1.6561,155200000.0
2007-07-10 12:28:00,1.6561,1.6561,1.65605,1.6561,225600000.0
2007-07-10 12:29:00,1.6561,1.6561,1.6561,1.6561,276000000.0
2007-07-10 12:30:00,1.6561,1.6561,1.6561,1.6561,49600000.0
2007-07-10 12:31:00,1.65605,1.65605,1.6559,1.65595,693200011.0
2007-07-10 12:32:00,1.656,1.656,1.65595,1.65595,48800000.0
2007-07-10 12:33:00,1.65595,1.6561,1.65595,1.6561,1108500009.0
2007-07-10 12:34:00,1.6561,1.6562,1.65605,1.6561,757700029.0
2007-07-10 12:35:00,1.6561,1.6561,1.6561,1.6561,666600019.0
2007-07-10 12:36:00,1.656,1.6562,1.656,1.6562,1073500005.0
2007-07-10 12:37:00,1.6562,1.6562,1.6562,1.6562,99600000.0
2007-07-10 12:38:00,1.6562,1.6562,1.6562,1.6562,124000000.0
2007-07-10 12:39:00,1.6562,1.6562,1.65615,1.6562,139700000.0
2007-07-10 12:40:00,1.6562,1.6562,1.65615,1.6562,71200000.0
2007-07-10 12:41:00,1.6562,1.6562,1.65615,1.6562,144800000.0
2007-07-10 12:42:00,1.6562,1.6562,1.65615,1.65615,86000000.0
2007-07-10 12:43:00,1.6562,1.6562,1.6561,1.6562,205700004.0
2007-07-10 12:44:00,1.6562,1.6562,1.65615,1.65615,42400000.0
2007-07-10 12:45:00,1.6562,1.6563,1.65615,1.6563,392600000.0
2007-07-10 12:46:00,1.6563,1.6563,1.6563,1.6563,124800000.0
2007-07-10 12:47:00,1.6563,1.6563,1.6563,1.6563,137600000.0
2007-07-10 12:48:00,1.6563,1.6563,1.65625,1.6563,477899999.0
2007-07-10 12:49:00,1.6563,1.6563,1.6561,1.6561,1674100028.0
2007-07-10 12:50:00,1.6561,1.6561,1.6561,1.6561,283700003.0
2007-07-10 12:51:00,1.6561,1.6562,1.65605,1.6562,761400004.0
2007-07-10 12:52:00,1.6562,1.6562,1.6561,1.6561,823800013.0
2007-07-10 12:53:00,1.6561,1.6562,1.65605,1.6561,1882800001.0
2007-07-10 12:54:00,1.6562,1.6563,1.6561,1.6563,713699997.0
2007-07-10 12:55:00,1.6563,1.6563,1.6561,1.6562,713699997.0
2007-07-10 12:56:00,1.6562,1.6562,1.6562,1.6562,16800000.0
2007-07-10 12:57:00,1.6562,1.6563,1.6562,1.6563,492800004.0
2007-07-10 12:58:00,1.6563,1.6563,1.6563,1.6563,28800000.0
2007-07-10 12:59:00,1.6563,1.6563,1.6563,1.6563,264800000.0
2007-07-10 13:00:00,1.6563,1.6563,1.6563,1.6563,177600000.0
2007-07-10 13:01:00,1.6563,1.6563,1.6563,1.6563,700000.0
2007-07-10 13:02:00,1.65597,1.65643,1.65597,1.65615,1879099991.0
2007-07-10 13:03:00,1.6563,1.6564,1.6563,1.6563,86400000.0
2007-07-10 13:04:00,1.6563,1.6563,1.6562,1.6563,218899998.0
2007-07-10 13:05:00,1.6563,1.6563,1.6563,1.6563,24000000.0
2007-07-10 13:06:00,1.6563,1.6563,1.6563,1.6563,48300000.0
2007-07-10 13:07:00,1.6563,1.6563,1.6561,1.6561,1016100000.0
2007-07-10 13:08:00,1.6561,1.6561,1.65605,1.65605,450400002.0
2007-07-10 13:09:00,1.65605,1.6562,1.65605,1.6561,1282500009.0
2007-07-10 13:10:00,1.6561,1.6562,1.65605,1.6562,1392400006.0
2007-07-10 13:11:00,1.6562,1.6562,1.65615,1.6562,88700000.0
2007-07-10 13:12:00,1.65615,1.6563,1.65615,1.6563,523600000.0
2007-07-10 13:13:00,1.6563,1.6563,1.6562,1.65625,308800000.0
2007-07-10 13:14:00,1.6563,1.6563,1.65615,1.6562,446099995.0
2007-07-10 13:15:00,1.65615,1.6562,1.65615,1.6562,367700003.0
2007-07-10 13:16:00,1.6562,1.6563,1.65615,1.65615,742200007.0
2007-07-10 13:17:00,1.65615,1.65615,1.65595,1.65595,573699999.0
2007-07-10 13:18:00,1.65595,1.6561,1.65595,1.656,585800000.0
2007-07-10 13:19:00,1.656,1.656,1.6559,1.656,532199998.0
2007-07-10 13:20:00,1.656,1.656,1.65575,1.65575,323200002.0
2007-07-10 13:21:00,1.6558,1.6558,1.6557,1.6557,782699994.0
2007-07-10 13:22:00,1.6557,1.6557,1.6557,1.6557,748000005.0
2007-07-10 13:23:00,1.6557,1.6557,1.65555,1.6557,646100009.0
2007-07-10 13:24:00,1.6557,1.6558,1.6556,1.6558,609100001.0
2007-07-10 13:25:00,1.6558,1.6558,1.6558,1.6558,145600000.0
2007-07-10 13:26:00,1.6558,1.6558,1.65575,1.65575,90400000.0
2007-07-10 13:27:00,1.65575,1.6558,1.6557,1.6557,1846100004.0
2007-07-10 13:28:00,1.6557,1.6559,1.6556,1.6558,1026900000.0
2007-07-10 13:29:00,1.65575,1.6559,1.6557,1.6558,1158099989.0
2007-07-10 13:30:00,1.6558,1.6559,1.6558,1.6558,467200004.0
2007-07-10 13:31:00,1.6558,1.6559,1.65575,1.6558,355099999.0
2007-07-10 13:32:00,1.6558,1.6559,1.6558,1.6559,96000000.0
2007-07-10 13:33:00,1.6559,1.6559,1.65585,1.65585,94300000.0
2007-07-10 13:34:00,1.65585,1.6559,1.6557,1.6557,220899997.0
2007-07-10 13:35:00,1.65565,1.6557,1.65555,1.6556,356200003.0
2007-07-10 13:36:00,1.6556,1.6559,1.6556,1.6559,1163399995.0
2007-07-10 13:37:00,1.6559,1.6559,1.6558,1.6558,315299995.0
2007-07-10 13:38:00,1.65569,1.65585,1.65504,1.65545,810399999.0
2007-07-10 13:39:00,1.6558,1.6559,1.6558,1.6559,603800002.0
2007-07-10 13:40:00,1.6559,1.6559,1.6559,1.6559,8000000.0
2007-07-10 13:41:00,1.6559,1.656,1.65575,1.6559,1172299998.0
2007-07-10 13:42:00,1.6559,1.6559,1.6557,1.6557,866100008.0
2007-07-10 13:43:00,1.6557,1.6558,1.6557,1.6558,419899998.0
2007-07-10 13:44:00,1.6558,1.6559,1.6556,1.6556,1269700013.0
2007-07-10 13:45:00,1.6556,1.6556,1.6552,1.65525,799799995.0
2007-07-10 13:46:00,1.65525,1.6553,1.65495,1.6551,2099299978.0
2007-07-10 13:47:00,1.655,1.6551,1.6548,1.6549,1463000003.0
2007-07-10 13:48:00,1.6549,1.6551,1.65485,1.655,1463000003.0
2007-07-10 13:49:00,1.655,1.6551,1.65495,1.65505,375899999.0
2007-07-10 13:50:00,1.65505,1.6553,1.655,1.6553,2134099999.0
2007-07-10 13:51:00,1.65525,1.6556,1.65525,1.65555,1494899990.0
2007-07-10 13:52:00,1.6556,1.6557,1.6552,1.6552,504500002.0
2007-07-10 13:53:00,1.6553,1.6554,1.65525,1.6553,504500002.0
2007-07-10 13:54:00,1.6553,1.6554,1.6553,1.6553,1709400003.0
2007-07-10 13:55:00,1.6553,1.6554,1.6551,1.6553,1368999998.0
2007-07-10 13:56:00,1.6553,1.6555,1.6553,1.6555,306400000.0
2007-07-10 13:57:00,1.6555,1.6555,1.65535,1.6555,217500000.0
2007-07-10 13:58:00,1.6555,1.6555,1.6554,1.6554,390300001.0
2007-07-10 13:59:00,1.6554,1.6554,1.65535,1.65535,139600000.0
2007-07-10 14:00:00,1.6554,1.6554,1.6552,1.6553,536499998.0
2007-07-10 14:01:00,1.65525,1.6553,1.65525,1.65525,225900003.0
2007-07-10 14:02:00,1.6553,1.6554,1.6553,1.6554,977499980.0
2007-07-10 14:03:00,1.6554,1.6554,1.65525,1.65525,965200002.0
2007-07-10 14:04:00,1.65525,1.6553,1.6551,1.6552,756300009.0
2007-07-10 14:05:00,1.6552,1.6553,1.6552,1.6553,454399998.0
2007-07-10 14:06:00,1.6553,1.6554,1.6553,1.6554,485599999.0
2007-07-10 14:07:00,1.6554,1.6555,1.6553,1.65535,1119100002.0
2007-07-10 14:08:00,1.65535,1.6554,1.65535,1.6554,992000000.0
2007-07-10 14:09:00,1.6554,1.6554,1.6553,1.6553,1370800001.0
2007-07-10 14:10:00,1.6553,1.6555,1.6553,1.65545,1165699998.0
2007-07-10 14:11:00,1.6555,1.6555,1.6552,1.6553,1143299996.0
2007-07-10 14:12:00,1.6553,1.6554,1.6553,1.6554,783000001.0
2007-07-10 14:13:00,1.6554,1.6554,1.6552,1.6552,907799995.0
2007-07-10 14:14:00,1.6552,1.6553,1.65515,1.6552,818099995.0
2007-07-10 14:15:00,1.6552,1.6554,1.65515,1.65535,1102699999.0
2007-07-10 14:16:00,1.65535,1.65535,1.6552,1.65535,985700000.0
2007-07-10 14:17:00,1.6553,1.6555,1.6551,1.6554,1195800005.0
2007-07-10 14:18:00,1.6554,1.6554,1.6552,1.6553,1736700002.0
2007-07-10 14:19:00,1.6551,1.6553,1.6548,1.6549,1061000000.0
2007-07-10 14:20:00,1.655,1.655,1.6545,1.6545,1061000000.0
2007-07-10 14:21:00,1.6545,1.6547,1.6545,1.65455,807199999.0
2007-07-10 14:22:00,1.65455,1.6549,1.65455,1.6548,1466199990.0
2007-07-10 14:23:00,1.6548,1.6549,1.6546,1.6547,767200000.0
2007-07-10 14:24:00,1.65465,1.6547,1.65455,1.65465,827399997.0
2007-07-10 14:25:00,1.6547,1.6548,1.65465,1.6548,618399997.0
2007-07-10 14:26:00,1.6548,1.6549,1.65475,1.6549,1211899994.0
2007-07-10 14:27:00,1.6549,1.6551,1.6548,1.655,1206599998.0
2007-07-10 14:28:00,1.6549,1.6554,1.6549,1.6553,1250300005.0
2007-07-10 14:29:00,1.6554,1.6554,1.6551,1.6552,1250300005.0
2007-07-10 14:30:00,1.65525,1.6554,1.6551,1.6552,1250300005.0
2007-07-10 14:31:00,1.6552,1.6555,1.6552,1.65545,640500001.0
2007-07-10 14:32:00,1.65545,1.65565,1.65545,1.6556,599200001.0
2007-07-10 14:33:00,1.6556,1.6556,1.6555,1.6555,323200001.0
2007-07-10 14:34:00,1.6555,1.6555,1.6554,1.65545,483999999.0
2007-07-10 14:35:00,1.65545,1.6557,1.6554,1.6556,820300005.0
2007-07-10 14:36:00,1.6556,1.6557,1.6556,1.65565,1034399996.0
2007-07-10 14:37:00,1.6557,1.6557,1.6556,1.65565,296200000.0
2007-07-10 14:38:00,1.65565,1.65565,1.6555,1.6556,761599998.0
2007-07-10 14:39:00,1.6556,1.6557,1.6556,1.6557,1007199997.0
2007-07-10 14:40:00,1.6557,1.6558,1.6556,1.6558,787700003.0
2007-07-10 14:41:00,1.6558,1.6559,1.65575,1.65585,314000000.0
2007-07-10 14:42:00,1.6559,1.6559,1.65575,1.6558,365800001.0
2007-07-10 14:43:00,1.65575,1.6559,1.6557,1.65575,593600000.0
2007-07-10 14:44:00,1.6558,1.6558,1.6556,1.6556,417900000.0
2007-07-10 14:45:00,1.6556,1.65565,1.6555,1.65555,595800000.0
2007-07-10 14:46:00,1.6556,1.6556,1.6555,1.6556,433700000.0
2007-07-10 14:47:00,1.65555,1.6557,1.65555,1.65565,532900000.0
2007-07-10 14:48:00,1.65565,1.6557,1.65555,1.65565,964499999.0
2007-07-10 14:49:00,1.65565,1.6558,1.6556,1.65575,404899995.0
2007-07-10 14:50:00,1.65575,1.6558,1.6556,1.6556,590400000.0
2007-07-10 14:51:00,1.6556,1.6557,1.6555,1.6556,187200000.0
2007-07-10 14:52:00,1.6556,1.6556,1.6553,1.6554,774899990.0
2007-07-10 14:53:00,1.6555,1.6555,1.6554,1.6554,774899990.0
2007-07-10 14:54:00,1.6554,1.6555,1.65535,1.6554,383999998.0
2007-07-10 14:55:00,1.65535,1.6554,1.65515,1.65525,1206600009.0
2007-07-10 14:56:00,1.6552,1.6553,1.65515,1.6553,453300001.0
2007-07-10 14:57:00,1.6553,1.6553,1.6551,1.6552,1804199996.0
2007-07-10 14:58:00,1.65515,1.6552,1.6548,1.65505,1372999993.0
2007-07-10 14:59:00,1.65515,1.6552,1.65505,1.6551,1652000003.0
2007-07-10 15:00:00,1.6551,1.6552,1.6551,1.6551,1796100013.0
2007-07-10 15:01:00,1.6551,1.6552,1.65505,1.6552,1031999997.0
2007-07-10 15:02:00,1.6552,1.6553,1.655,1.6551,1634599997.0
2007-07-10 15:03:00,1.6551,1.6552,1.655,1.65505,1155199996.0
2007-07-10 15:04:00,1.6551,1.6554,1.6551,1.6552,566800004.0
2007-07-10 15:05:00,1.6553,1.6554,1.6553,1.6553,900700002.0
2007-07-10 15:06:00,1.6553,1.6554,1.6553,1.65535,976700010.0
2007-07-10 15:07:00,1.65535,1.6555,1.6553,1.6554,742200001.0
2007-07-10 15:08:00,1.6555,1.6555,1.6553,1.6553,1637599999.0
2007-07-10 15:09:00,1.6553,1.6554,1.6553,1.6554,1654399984.0
2007-07-10 15:10:00,1.6554,1.6554,1.65495,1.65495,1745599995.0
2007-07-10 15:11:00,1.6549,1.655,1.6547,1.6548,1631799993.0
2007-07-10 15:12:00,1.6548,1.6549,1.6547,1.6548,1631799993.0
2007-07-10 15:13:00,1.6548,1.6549,1.65465,1.65475,723699990.0
2007-07-10 15:14:00,1.6548,1.6548,1.6544,1.6545,415200000.0
2007-07-10 15:15:00,1.6544,1.6546,1.6544,1.6546,415200000.0
2007-07-10 15:16:00,1.6545,1.6548,1.6545,1.6546,415200000.0
2007-07-10 15:17:00,1.6547,1.6547,1.6543,1.6543,415200000.0
2007-07-10 15:18:00,1.6544,1.6548,1.6543,1.6546,415200000.0
2007-07-10 15:19:00,1.6548,1.6549,1.6546,1.6547,415200000.0
2007-07-10 15:20:00,1.6548,1.6548,1.6546,1.6546,415200000.0
2007-07-10 15:21:00,1.6546,1.65465,1.6542,1.6545,1794300001.0
2007-07-10 15:22:00,1.6545,1.6546,1.6545,1.6545,1257400003.0
2007-07-10 15:23:00,1.65445,1.6545,1.6543,1.6545,1257400003.0
2007-07-10 15:24:00,1.6546,1.6546,1.6542,1.6542,1072599998.0
2007-07-10 15:25:00,1.6543,1.6544,1.65425,1.6543,1072599998.0
2007-07-10 15:26:00,1.6543,1.6543,1.6542,1.6542,539800003.0
2007-07-10 15:27:00,1.6543,1.6544,1.6543,1.6543,894899999.0
2007-07-10 15:28:00,1.6543,1.6546,1.6543,1.6545,984000000.0
2007-07-10 15:29:00,1.6545,1.6546,1.6545,1.6545,1744100010.0
2007-07-10 15:30:00,1.6544,1.6546,1.6544,1.6545,850299996.0
2007-07-10 15:31:00,1.6546,1.6547,1.6544,1.6547,850299996.0
2007-07-10 15:32:00,1.6547,1.6547,1.65445,1.65445,2048900001.0
2007-07-10 15:33:00,1.6544,1.6545,1.65425,1.6544,1634000000.0
2007-07-10 15:34:00,1.6543,1.6543,1.6538,1.6538,731300003.0
2007-07-10 15:35:00,1.6539,1.6544,1.6539,1.6544,731300003.0
2007-07-10 15:36:00,1.6545,1.6545,1.6544,1.6545,731300003.0
2007-07-10 15:37:00,1.6545,1.65475,1.6544,1.6546,731300003.0
2007-07-10 15:38:00,1.6547,1.6548,1.6546,1.6546,953599989.0
2007-07-10 15:39:00,1.6545,1.6545,1.6545,1.6545,1709299980.0
2007-07-10 15:40:00,1.6545,1.6545,1.6543,1.6544,1709299980.0
2007-07-10 15:41:00,1.6544,1.6545,1.6544,1.6545,969199998.0
2007-07-10 15:42:00,1.6545,1.6545,1.6543,1.6543,1917799993.0
2007-07-10 15:43:00,1.6543,1.6545,1.6541,1.6543,1973100005.0
2007-07-10 15:44:00,1.6543,1.6543,1.654,1.6541,1612100001.0
2007-07-10 15:45:00,1.6539,1.654,1.6538,1.6538,1861900018.0
2007-07-10 15:46:00,1.654,1.654,1.6537,1.6539,1861900018.0
2007-07-10 15:47:00,1.6538,1.6541,1.6538,1.654,1085400010.0
2007-07-10 15:48:00,1.65395,1.6545,1.65395,1.65445,1085400010.0
2007-07-10 15:49:00,1.6547,1.6548,1.6545,1.6545,1364099995.0
2007-07-10 15:50:00,1.6547,1.6547,1.6545,1.6547,1364099995.0
2007-07-10 15:51:00,1.65475,1.6548,1.6546,1.65465,1364099995.0
2007-07-10 15:52:00,1.6548,1.6548,1.6546,1.6547,1764699985.0
2007-07-10 15:53:00,1.6548,1.6551,1.6547,1.655,1764699985.0
2007-07-10 15:54:00,1.6549,1.655,1.6546,1.6547,1764699985.0
2007-07-10 15:55:00,1.6548,1.6548,1.6546,1.6547,1619500002.0
2007-07-10 15:56:00,1.6548,1.6549,1.6546,1.6547,1619500002.0
2007-07-10 15:57:00,1.6546,1.6546,1.6543,1.6543,1025300003.0
2007-07-10 15:58:00,1.6544,1.6545,1.6543,1.6545,1025300003.0
2007-07-10 15:59:00,1.6545,1.6546,1.65435,1.6545,1025300003.0
2007-07-10 16:00:00,1.6545,1.6548,1.6545,1.6547,1564200005.0
2007-07-10 16:01:00,1.6548,1.6549,1.6547,1.6549,1836300010.0
2007-07-10 16:02:00,1.6549,1.6549,1.6546,1.6547,1836300010.0
2007-07-10 16:03:00,1.6548,1.6549,1.6548,1.6548,731899996.0
2007-07-10 16:04:00,1.6548,1.6549,1.6548,1.6548,1277099994.0
2007-07-10 16:05:00,1.6549,1.6549,1.6548,1.6548,275600000.0
2007-07-10 16:06:00,1.6549,1.6549,1.6548,1.6548,777699992.0
2007-07-10 16:07:00,1.6549,1.6551,1.6548,1.6549,1381699992.0
2007-07-10 16:08:00,1.6549,1.6552,1.6548,1.6551,1381699992.0
2007-07-10 16:09:00,1.6551,1.6552,1.6551,1.65515,797499998.0
2007-07-10 16:10:00,1.6551,1.6551,1.655,1.6551,1418799990.0
2007-07-10 16:11:00,1.6552,1.6553,1.6551,1.6552,1418799990.0
2007-07-10 16:12:00,1.6553,1.6554,1.6552,1.6553,1418799990.0
2007-07-10 16:13:00,1.65525,1.6554,1.6551,1.6554,1418799990.0
2007-07-10 16:14:00,1.6554,1.6554,1.65525,1.65525,558600002.0
2007-07-10 16:15:00,1.65525,1.6555,1.6552,1.6555,1504399998.0
2007-07-10 16:16:00,1.6554,1.6555,1.6553,1.6553,1728700022.0
2007-07-10 16:17:00,1.6554,1.6555,1.65525,1.6553,1155000002.0
2007-07-10 16:18:00,1.6552,1.6553,1.6551,1.6552,1790600017.0
2007-07-10 16:19:00,1.6552,1.6554,1.6551,1.65515,1790600017.0
2007-07-10 16:20:00,1.6552,1.6553,1.6551,1.6551,1284699998.0
2007-07-10 16:21:00,1.6551,1.6552,1.655,1.6551,1303400002.0
2007-07-10 16:22:00,1.6551,1.6552,1.6551,1.6551,1248599994.0
2007-07-10 16:23:00,1.6551,1.6552,1.655,1.65515,1515599997.0
2007-07-10 16:24:00,1.6552,1.6552,1.655,1.655,1733799984.0
2007-07-10 16:25:00,1.6549,1.655,1.6549,1.655,1370899999.0
2007-07-10 16:26:00,1.6549,1.6551,1.6548,1.65495,1370899999.0
2007-07-10 16:27:00,1.65495,1.655,1.6549,1.655,1295400012.0
2007-07-10 16:28:00,1.655,1.6552,1.6549,1.6552,590400001.0
2007-07-10 16:29:00,1.6552,1.6553,1.6551,1.65515,572600009.0
2007-07-10 16:30:00,1.6553,1.6553,1.6551,1.6551,1576499998.0
2007-07-10 16:31:00,1.6552,1.6552,1.6551,1.6551,1576499998.0
2007-07-10 16:32:00,1.6549,1.655,1.6547,1.6547,1576499998.0
2007-07-10 16:33:00,1.6544,1.6548,1.6543,1.6545,1576499998.0
2007-07-10 16:34:00,1.6546,1.6547,1.6543,1.6547,1576499998.0
2007-07-10 16:35:00,1.6546,1.6547,1.6543,1.6547,1576499998.0
2007-07-10 16:36:00,1.6547,1.6548,1.6546,1.6547,1576499998.0
2007-07-10 16:37:00,1.6547,1.6548,1.6545,1.6547,1507499990.0
2007-07-10 16:38:00,1.6546,1.655,1.6546,1.655,1863700000.0
2007-07-10 16:39:00,1.6549,1.655,1.6547,1.6548,1863700000.0
2007-07-10 16:40:00,1.6549,1.655,1.6548,1.655,1863700000.0
2007-07-10 16:41:00,1.6549,1.6551,1.6549,1.655,1863700000.0
2007-07-10 16:42:00,1.655,1.6552,1.6549,1.6552,1658300001.0
2007-07-10 16:43:00,1.65515,1.6552,1.655,1.6551,2067500001.0
2007-07-10 16:44:00,1.655,1.6553,1.655,1.6551,1737099998.0
2007-07-10 16:45:00,1.655,1.6553,1.655,1.6551,1737099998.0
2007-07-10 16:46:00,1.6552,1.6553,1.655,1.6552,1211800002.0
2007-07-10 16:48:00,1.6548,1.6549,1.6547,1.6549,1211800002.0
2007-07-10 16:49:00,1.655,1.6551,1.6549,1.655,1211800002.0
2007-07-10 16:50:00,1.6549,1.6549,1.6546,1.6547,1425599991.0
2007-07-10 16:51:00,1.655,1.6551,1.6549,1.6551,1425599991.0
2007-07-10 16:52:00,1.6551,1.6555,1.65495,1.6555,917600001.0
2007-07-10 16:53:00,1.6555,1.6556,1.6555,1.6556,1211100004.0
2007-07-10 16:54:00,1.6556,1.6557,1.6555,1.6556,853800009.0
2007-07-10 16:55:00,1.6556,1.6558,1.6556,1.6557,1827699997.0
2007-07-10 16:56:00,1.6558,1.6561,1.6557,1.656,1827699997.0
2007-07-10 16:57:00,1.6559,1.656,1.6558,1.6559,1827699997.0
2007-07-10 16:58:00,1.656,1.6561,1.6559,1.6559,1827699997.0
2007-07-10 16:59:00,1.656,1.6562,1.6559,1.6562,1827699997.0
2007-07-10 17:00:00,1.6564,1.6565,1.6561,1.6563,1827699997.0
2007-07-10 17:01:00,1.6562,1.6564,1.6562,1.6564,1827699997.0
2007-07-10 17:02:00,1.6563,1.6563,1.6562,1.6562,1827699997.0
2007-07-10 17:03:00,1.6564,1.6565,1.6564,1.6564,1827699997.0
2007-07-10 17:04:00,1.6564,1.6569,1.6564,1.6567,1117799997.0
2007-07-10 17:05:00,1.6566,1.6568,1.6564,1.6564,1849599992.0
2007-07-10 17:06:00,1.6564,1.6566,1.6564,1.6564,1224499999.0
2007-07-10 17:07:00,1.6564,1.6566,1.6564,1.6565,1925000000.0
2007-07-10 17:08:00,1.6566,1.6569,1.6565,1.6567,1925000000.0
2007-07-10 17:09:00,1.6569,1.6571,1.6566,1.6569,1925000000.0
2007-07-10 17:10:00,1.6569,1.6569,1.6567,1.6568,1151300004.0
2007-07-10 17:11:00,1.6568,1.6568,1.6566,1.6566,744700004.0
2007-07-10 17:12:00,1.6566,1.6566,1.6563,1.6565,1190100007.0
2007-07-10 17:13:00,1.6565,1.6566,1.6564,1.6566,1270099994.0
2007-07-10 17:14:00,1.6565,1.6566,1.6564,1.6565,1069100000.0
2007-07-10 17:15:00,1.6568,1.6568,1.6567,1.6568,1069100000.0
2007-07-10 17:16:00,1.6567,1.6568,1.6566,1.6568,949899991.0
2007-07-10 17:17:00,1.6568,1.6571,1.6568,1.6571,1245200007.0
2007-07-10 17:18:00,1.657,1.6573,1.6568,1.6568,1071700007.0
2007-07-10 17:19:00,1.657,1.6572,1.6569,1.6571,1071700007.0
2007-07-10 17:20:00,1.6571,1.6572,1.6567,1.6567,1569300003.0
2007-07-10 17:21:00,1.6567,1.6568,1.6566,1.6568,1746000004.0
2007-07-10 17:22:00,1.6568,1.6568,1.6567,1.6567,2084300007.0
2007-07-10 17:23:00,1.6567,1.6568,1.6565,1.6566,1052200004.0
2007-07-10 17:24:00,1.6566,1.6567,1.6564,1.6567,449899997.0
2007-07-10 17:25:00,1.6567,1.6568,1.6566,1.6566,1055900002.0
2007-07-10 17:26:00,1.6566,1.6567,1.65655,1.6566,256300000.0
2007-07-10 17:27:00,1.65655,1.6566,1.6565,1.6566,364800002.0
2007-07-10 17:28:00,1.6566,1.6567,1.6566,1.6567,1444500024.0
2007-07-10 17:29:00,1.6567,1.65675,1.6567,1.65675,788000001.0
2007-07-10 17:30:00,1.65675,1.65675,1.6566,1.65675,866279412.0
2007-07-10 17:31:00,1.65675,1.65675,1.6567,1.6567,292859807.0
2007-07-10 17:32:00,1.65675,1.6569,1.65675,1.6569,753099992.0
2007-07-10 17:33:00,1.6569,1.657,1.65685,1.6569,1386400002.0
2007-07-10 17:34:00,1.6569,1.657,1.6568,1.6568,1149399998.0
2007-07-10 17:35:00,1.65675,1.6569,1.6567,1.65685,1315499997.0
2007-07-10 17:36:00,1.65685,1.65685,1.6565,1.6566,1128899988.0
2007-07-10 17:37:00,1.6566,1.6567,1.65645,1.6565,1102899993.0
2007-07-10 17:38:00,1.6563,1.6564,1.6561,1.6564,310699996.0
2007-07-10 17:39:00,1.6565,1.6566,1.6564,1.65655,310699996.0
2007-07-10 17:40:00,1.6566,1.6567,1.6566,1.6567,878400001.0
2007-07-10 17:41:00,1.6567,1.6567,1.6565,1.6566,928400001.0
2007-07-10 17:42:00,1.6566,1.6566,1.6563,1.6564,639199996.0
2007-07-10 17:43:00,1.6564,1.65645,1.65625,1.65625,922700017.0
2007-07-10 17:44:00,1.65625,1.6564,1.65625,1.6563,809900011.0
2007-07-10 17:45:00,1.6563,1.6563,1.6562,1.6562,509199998.0
2007-07-10 17:46:00,1.6563,1.6564,1.6562,1.6562,509199998.0
2007-07-10 17:47:00,1.65615,1.6562,1.656,1.6561,1083200008.0
2007-07-10 17:48:00,1.6561,1.6561,1.656,1.656,796099993.0
2007-07-10 17:49:00,1.6561,1.6561,1.656,1.6561,796099993.0
2007-07-10 17:50:00,1.6561,1.6562,1.6561,1.6561,1714900008.0
2007-07-10 17:51:00,1.6561,1.6562,1.6561,1.6561,384399999.0
2007-07-10 17:52:00,1.6561,1.6562,1.656,1.6561,671099999.0
2007-07-10 17:53:00,1.6561,1.6561,1.6559,1.656,1872300013.0
2007-07-10 17:54:00,1.656,1.6561,1.656,1.65605,432499998.0
2007-07-10 17:55:00,1.6561,1.6561,1.65595,1.65595,617100006.0
2007-07-10 17:56:00,1.656,1.6561,1.6558,1.6559,2086200006.0
2007-07-10 17:57:00,1.6559,1.6561,1.6559,1.6561,837900006.0
2007-07-10 17:58:00,1.6561,1.6561,1.6561,1.6561,56800000.0
2007-07-10 17:59:00,1.6561,1.6561,1.6559,1.656,925100001.0
2007-07-10 18:00:00,1.656,1.6562,1.65595,1.6561,2013800002.0
2007-07-10 18:01:00,1.6561,1.6563,1.656,1.6562,1309300005.0
2007-07-10 18:02:00,1.6562,1.6563,1.6562,1.6562,526099994.0
2007-07-10 18:03:00,1.6562,1.6562,1.65615,1.6562,51600000.0
2007-07-10 18:04:00,1.6562,1.6562,1.6561,1.6561,369900000.0
2007-07-10 18:05:00,1.6561,1.6562,1.656,1.656,953900005.0
2007-07-10 18:06:00,1.656,1.656,1.656,1.656,293400002.0
2007-07-10 18:07:00,1.656,1.6561,1.656,1.656,569500000.0
2007-07-10 18:08:00,1.656,1.656,1.656,1.656,681599986.0
2007-07-10 18:09:00,1.656,1.6562,1.656,1.6562,393799998.0
2007-07-10 18:10:00,1.65615,1.6562,1.6561,1.65615,104000001.0
2007-07-10 18:11:00,1.6561,1.6562,1.65605,1.6562,1847900035.0
2007-07-10 18:12:00,1.6562,1.6563,1.6561,1.6561,1266300029.0
2007-07-10 18:13:00,1.6561,1.6561,1.6557,1.6558,1531199985.0
2007-07-10 18:14:00,1.6558,1.6558,1.6555,1.6557,1740299993.0
2007-07-10 18:15:00,1.6557,1.6558,1.6557,1.6558,188000000.0
2007-07-10 18:16:00,1.6557,1.6557,1.6556,1.6556,996000000.0
2007-07-10 18:17:00,1.6557,1.6558,1.6557,1.6557,996000000.0
2007-07-10 18:18:00,1.6559,1.656,1.6559,1.656,996000000.0
2007-07-10 18:19:00,1.656,1.656,1.65585,1.6559,938800010.0
2007-07-10 18:20:00,1.65585,1.6559,1.6558,1.6559,139100000.0
2007-07-10 18:21:00,1.6559,1.6559,1.6557,1.6559,2097800039.0
2007-07-10 18:22:00,1.6559,1.6559,1.6558,1.6558,1868899995.0
2007-07-10 18:23:00,1.6558,1.656,1.6558,1.6559,955800009.0
2007-07-10 18:24:00,1.6559,1.6559,1.6559,1.6559,720300000.0
2007-07-10 18:25:00,1.6559,1.6561,1.6559,1.6559,940399999.0
2007-07-10 18:26:00,1.6558,1.6559,1.6558,1.6559,795900002.0
2007-07-10 18:27:00,1.6559,1.6559,1.65575,1.65575,996799993.0
2007-07-10 18:28:00,1.65575,1.6559,1.65575,1.65575,46400000.0
2007-07-10 18:29:00,1.65575,1.6559,1.6557,1.65575,334600005.0
2007-07-10 18:30:00,1.6557,1.6558,1.6557,1.6557,1016300011.0
2007-07-10 18:31:00,1.6557,1.6558,1.6556,1.65575,1275500028.0
2007-07-10 18:32:00,1.6558,1.6558,1.6557,1.6558,1109900012.0
2007-07-10 18:33:00,1.6558,1.6558,1.6557,1.6558,462700013.0
2007-07-10 18:34:00,1.6558,1.6558,1.6556,1.6556,1387900020.0
2007-07-10 18:35:00,1.6556,1.6557,1.6555,1.6555,433100003.0
2007-07-10 18:36:00,1.6555,1.65565,1.6555,1.65565,754200007.0
2007-07-10 18:37:00,1.65565,1.65565,1.6554,1.6554,1301800022.0
2007-07-10 18:38:00,1.6554,1.6558,1.6554,1.6558,1201699993.0
2007-07-10 18:39:00,1.6555,1.6555,1.6553,1.6553,1177399992.0
2007-07-10 18:40:00,1.65535,1.6554,1.65525,1.6553,1177399992.0
2007-07-10 18:41:00,1.65525,1.6554,1.65525,1.6554,982999991.0
2007-07-10 18:42:00,1.6554,1.6555,1.6554,1.6554,738900006.0
2007-07-10 18:43:00,1.6554,1.6554,1.6553,1.6554,215900003.0
2007-07-10 18:44:00,1.6554,1.6554,1.6553,1.6553,459300005.0
2007-07-10 18:45:00,1.6553,1.6554,1.6553,1.6554,558000000.0
2007-07-10 18:46:00,1.6554,1.6555,1.6554,1.6555,68700000.0
2007-07-10 18:47:00,1.6555,1.6556,1.6555,1.6556,595500014.0
2007-07-10 18:48:00,1.6556,1.6556,1.65545,1.6555,950300005.0
2007-07-10 18:49:00,1.6555,1.6555,1.6554,1.6554,744299999.0
2007-07-10 18:50:00,1.6554,1.6554,1.6553,1.65535,2060400016.0
2007-07-10 18:51:00,1.65535,1.6554,1.6553,1.6554,1039800010.0
2007-07-10 18:52:00,1.6554,1.6555,1.6553,1.6555,682199997.0
2007-07-10 18:53:00,1.6555,1.6555,1.6554,1.6554,510000004.0
2007-07-10 18:54:00,1.6554,1.6555,1.6554,1.6555,591799995.0
2007-07-10 18:55:00,1.6555,1.6555,1.6554,1.6555,940700018.0
2007-07-10 18:56:00,1.6555,1.6555,1.6555,1.6555,1634099972.0
2007-07-10 18:57:00,1.6555,1.6555,1.6555,1.6555,104499998.0
2007-07-10 18:58:00,1.6555,1.6557,1.6554,1.65545,1587799978.0
2007-07-10 18:59:00,1.6551,1.6554,1.6551,1.6552,1278600004.0
2007-07-10 19:00:00,1.6553,1.6555,1.6553,1.6555,1278600004.0
2007-07-10 19:01:00,1.6556,1.6556,1.6553,1.6553,1278600004.0
2007-07-10 19:02:00,1.6554,1.65565,1.65535,1.6556,1278600004.0
2007-07-10 19:03:00,1.65565,1.6557,1.6555,1.65555,929600003.0
2007-07-10 19:04:00,1.6555,1.6555,1.6552,1.6552,200900001.0
2007-07-10 19:05:00,1.65545,1.6555,1.65535,1.6554,200900001.0
2007-07-10 19:06:00,1.65535,1.6554,1.65515,1.6552,745399998.0
2007-07-10 19:07:00,1.6552,1.6552,1.655,1.6551,1619500017.0
2007-07-10 19:08:00,1.655,1.6551,1.6549,1.655,731099986.0
2007-07-10 19:09:00,1.6551,1.6551,1.6549,1.6551,731099986.0
2007-07-10 19:10:00,1.655,1.6551,1.6547,1.6548,731099986.0
2007-07-10 19:11:00,1.65495,1.6552,1.6549,1.6552,731099986.0
2007-07-10 19:12:00,1.6552,1.65525,1.65515,1.65525,291099999.0
2007-07-10 19:13:00,1.6551,1.6551,1.655,1.6551,1118300001.0
2007-07-10 19:14:00,1.6552,1.6553,1.6552,1.6553,1118300001.0
2007-07-10 19:15:00,1.6553,1.65535,1.6552,1.65535,980200018.0
2007-07-10 19:16:00,1.65535,1.6554,1.6553,1.6553,729800001.0
2007-07-10 19:17:00,1.6553,1.6554,1.6551,1.6553,2073700022.0
2007-07-10 19:18:00,1.6553,1.6553,1.65525,1.65525,258400000.0
2007-07-10 19:19:00,1.65525,1.6553,1.6552,1.6552,344300002.0
2007-07-10 19:20:00,1.6552,1.6553,1.6549,1.655,1666500005.0
2007-07-10 19:21:00,1.655,1.655,1.6546,1.6546,1173399995.0
2007-07-10 19:22:00,1.6549,1.655,1.6548,1.6549,1173399995.0
2007-07-10 19:23:00,1.6549,1.6549,1.6547,1.6547,984600000.0
2007-07-10 19:24:00,1.6547,1.6549,1.6547,1.6548,993400004.0
2007-07-10 19:25:00,1.6548,1.6548,1.6545,1.6547,771599994.0
2007-07-10 19:26:00,1.6547,1.6549,1.6547,1.6549,1091899998.0
2007-07-10 19:27:00,1.65485,1.6549,1.65455,1.6546,1100399995.0
2007-07-10 19:28:00,1.6546,1.6548,1.6546,1.6547,723000002.0
2007-07-10 19:29:00,1.6548,1.6549,1.6546,1.6547,652900000.0
2007-07-10 19:30:00,1.6547,1.6548,1.6546,1.6548,471200002.0
2007-07-10 19:31:00,1.6548,1.6548,1.6544,1.6544,1865800012.0
2007-07-10 19:32:00,1.6544,1.6547,1.6544,1.6546,721300007.0
2007-07-10 19:33:00,1.6545,1.6549,1.6545,1.6548,721300007.0
2007-07-10 19:34:00,1.6549,1.6551,1.6549,1.6551,721300007.0
2007-07-10 19:35:00,1.6551,1.6551,1.655,1.655,68000000.0
2007-07-10 19:36:00,1.655,1.655,1.65495,1.655,856599999.0
2007-07-10 19:37:00,1.6547,1.6547,1.6545,1.6545,2077099984.0
2007-07-10 19:38:00,1.65455,1.6547,1.65445,1.6547,2077099984.0
2007-07-10 19:39:00,1.6547,1.6548,1.6546,1.6548,2118300019.0
2007-07-10 19:40:00,1.6546,1.6548,1.6545,1.6548,1916599998.0
2007-07-10 19:41:00,1.65495,1.655,1.6548,1.6549,1916599998.0
2007-07-10 19:42:00,1.6549,1.6549,1.6549,1.6549,1417199996.0
2007-07-10 19:43:00,1.6549,1.6549,1.6548,1.65485,337300000.0
2007-07-10 19:44:00,1.6549,1.6549,1.6548,1.6549,382900002.0
2007-07-10 19:45:00,1.6549,1.6549,1.6547,1.6548,1603999998.0
2007-07-10 19:46:00,1.6545,1.6546,1.6543,1.6544,499900001.0
2007-07-10 19:47:00,1.6543,1.6545,1.6542,1.6545,499900001.0
2007-07-10 19:48:00,1.6546,1.6548,1.6546,1.6548,499900001.0
2007-07-10 19:49:00,1.6545,1.6545,1.6544,1.6544,1548800017.0
2007-07-10 19:50:00,1.6546,1.6548,1.6546,1.6548,1548800017.0
2007-07-10 19:51:00,1.6545,1.6545,1.6545,1.6545,1552500002.0
2007-07-10 19:52:00,1.65465,1.65475,1.6546,1.65475,1552500002.0
2007-07-10 19:53:00,1.6548,1.6548,1.65465,1.6548,175699999.0
2007-07-10 19:54:00,1.6548,1.6548,1.65475,1.65475,715299997.0
2007-07-10 19:55:00,1.65475,1.6548,1.6547,1.6547,1301299998.0
2007-07-10 19:56:00,1.6547,1.6547,1.6545,1.6545,2041799999.0
2007-07-10 19:57:00,1.6545,1.6546,1.6545,1.6546,978500005.0
2007-07-10 19:58:00,1.6546,1.6546,1.65455,1.6546,27500000.0
2007-07-10 19:59:00,1.6546,1.6546,1.6545,1.6546,1129499992.0
2007-07-10 20:00:00,1.6546,1.6548,1.65445,1.6546,969099994.0
2007-07-10 20:01:00,1.6544,1.6544,1.6541,1.6542,1406700007.0
2007-07-10 20:02:00,1.6544,1.65445,1.65435,1.6544,1406700007.0
2007-07-10 20:03:00,1.6544,1.65455,1.6543,1.65455,1423300008.0
2007-07-10 20:04:00,1.65455,1.65485,1.6545,1.6547,1084700007.0
2007-07-10 20:05:00,1.6547,1.65475,1.6546,1.6546,1303700013.0
2007-07-10 20:06:00,1.6546,1.6546,1.6544,1.6544,1298299994.0
2007-07-10 20:07:00,1.6544,1.6544,1.6544,1.6544,333599996.0
2007-07-10 20:08:00,1.6545,1.6546,1.6544,1.65455,1227799999.0
2007-07-10 20:09:00,1.6546,1.65465,1.65455,1.6546,1687599997.0
2007-07-10 20:10:00,1.6546,1.6547,1.6546,1.6546,1063299994.0
2007-07-10 20:11:00,1.6547,1.6547,1.6546,1.6546,1256500005.0
2007-07-10 20:12:00,1.6546,1.6547,1.65455,1.6546,1432799998.0
2007-07-10 20:13:00,1.6546,1.6547,1.6546,1.6546,1011899996.0
2007-07-10 20:14:00,1.6546,1.6546,1.6545,1.6545,848999990.0
2007-07-10 20:15:00,1.6545,1.6545,1.6544,1.6545,894099977.0
2007-07-10 20:16:00,1.6545,1.6546,1.6545,1.6545,1734399998.0
2007-07-10 20:17:00,1.6545,1.6545,1.65435,1.6544,1269299990.0
2007-07-10 20:18:00,1.65435,1.6545,1.65435,1.6544,838099993.0
2007-07-10 20:19:00,1.6544,1.6546,1.6544,1.6546,1668399989.0
2007-07-10 20:20:00,1.6549,1.6549,1.65475,1.6548,1668399989.0
2007-07-10 20:21:00,1.6547,1.6548,1.6547,1.6548,363999999.0
2007-07-10 20:22:00,1.6547,1.6547,1.6546,1.6546,234899997.0
2007-07-10 20:23:00,1.6546,1.6547,1.6546,1.6547,753099987.0
2007-07-10 20:24:00,1.6546,1.6546,1.6545,1.6545,1177899972.0
2007-07-10 20:25:00,1.6546,1.6546,1.6545,1.6545,524499995.0
2007-07-10 20:26:00,1.6545,1.6545,1.6545,1.6545,1012199976.0
2007-07-10 20:27:00,1.6545,1.6545,1.65445,1.65445,464299974.0
2007-07-10 20:28:00,1.6545,1.6545,1.6545,1.6545,238599991.0
2007-07-10 20:29:00,1.6545,1.6545,1.65425,1.6545,1462399994.0
2007-07-10 20:30:00,1.6545,1.6546,1.6544,1.6544,657299995.0
2007-07-10 20:31:00,1.6544,1.6545,1.6544,1.6545,61499999.0
2007-07-10 20:32:00,1.6545,1.6545,1.6544,1.6544,39900000.0
2007-07-10 20:33:00,1.65391,1.65423,1.65391,1.6542,539099995.0
2007-07-10 20:34:00,1.6544,1.6544,1.6544,1.6544,21600000.0
2007-07-10 20:35:00,1.6544,1.6545,1.6543,1.6543,806399989.0
2007-07-10 20:36:00,1.6543,1.6544,1.65425,1.6544,1839300024.0
2007-07-10 20:37:00,1.6544,1.6544,1.6544,1.6544,5600000.0
2007-07-10 20:38:00,1.6544,1.6546,1.6544,1.6546,347699995.0
2007-07-10 20:39:00,1.6545,1.6546,1.6545,1.6546,465199993.0
2007-07-10 20:40:00,1.6546,1.6548,1.6546,1.65475,1038800001.0
2007-07-10 20:41:00,1.65475,1.6548,1.65475,1.65475,1159699995.0
2007-07-10 20:42:00,1.6548,1.6548,1.6548,1.6548,10600000.0
2007-07-10 20:43:00,1.6548,1.6548,1.6548,1.6548,208200000.0
2007-07-10 20:44:00,1.6548,1.6548,1.6546,1.6547,570700000.0
2007-07-10 20:45:00,1.6547,1.6547,1.6546,1.6547,733999993.0
2007-07-10 20:46:00,1.6547,1.6547,1.6547,1.6547,68599998.0
2007-07-10 20:47:00,1.6547,1.6548,1.6546,1.6547,1412699986.0
2007-07-10 20:48:00,1.6547,1.6547,1.6546,1.6546,563999995.0
2007-07-10 20:49:00,1.6546,1.65465,1.6546,1.6546,855999994.0
2007-07-10 20:50:00,1.6546,1.6547,1.6545,1.6546,1127199992.0
2007-07-10 20:51:00,1.6546,1.6546,1.6546,1.6546,1002099986.0
2007-07-10 20:52:00,1.6546,1.6546,1.6544,1.6545,796499992.0
2007-07-10 20:53:00,1.6545,1.6545,1.65445,1.6545,522100000.0
2007-07-10 20:54:00,1.6545,1.6545,1.6542,1.6542,1790899988.0
2007-07-10 20:55:00,1.654,1.6546,1.654,1.6546,2130899998.0
2007-07-10 20:56:00,1.6546,1.6547,1.65445,1.6547,2130899998.0
2007-07-10 20:57:00,1.6546,1.6546,1.6544,1.6544,1761500012.0
2007-07-10 20:58:00,1.6546,1.6548,1.6545,1.6548,1761500012.0
2007-07-10 20:59:00,1.6547,1.6547,1.6545,1.6547,1189299991.0
2007-07-10 21:00:00,1.6545,1.6546,1.6545,1.6545,1189299991.0
2007-07-10 21:01:00,1.65465,1.6548,1.65465,1.6548,1189299991.0
2007-07-10 21:02:00,1.6548,1.6548,1.6547,1.6547,1053100003.0
2007-07-10 21:03:00,1.6547,1.6547,1.6547,1.6547,1257899998.0
2007-07-10 21:04:00,1.6547,1.6547,1.6547,1.6547,877900002.0
2007-07-10 21:05:00,1.6547,1.6547,1.6547,1.6547,236699999.0
2007-07-10 21:06:00,1.6547,1.6548,1.6547,1.6547,732499990.0
2007-07-10 21:07:00,1.6547,1.6547,1.6543,1.65445,1814099976.0
2007-07-10 21:08:00,1.6545,1.6546,1.6541,1.6541,1719399998.0
2007-07-10 21:09:00,1.6541,1.6542,1.6538,1.6539,2040800024.0
2007-07-10 21:10:00,1.6541,1.6542,1.65395,1.6542,2040800024.0
2007-07-10 21:11:00,1.6542,1.6543,1.6541,1.6543,1158500000.0
2007-07-10 21:12:00,1.6541,1.6543,1.654,1.654,2051000001.0
2007-07-10 21:13:00,1.6542,1.6543,1.6542,1.6542,2051000001.0
2007-07-10 21:14:00,1.65415,1.6542,1.6541,1.6542,171200000.0
2007-07-10 21:15:00,1.65415,1.65435,1.6541,1.6543,974800006.0
2007-07-10 21:16:00,1.6543,1.6544,1.6542,1.6543,1715999987.0
2007-07-10 21:17:00,1.6543,1.6543,1.6543,1.6543,212200002.0
2007-07-10 21:18:00,1.6543,1.6544,1.65425,1.6544,1146299996.0
2007-07-10 21:19:00,1.6544,1.6545,1.6543,1.6545,940999989.0
2007-07-10 21:20:00,1.6545,1.65455,1.6544,1.65445,753299997.0
2007-07-10 21:21:00,1.65445,1.6545,1.65425,1.6543,597999997.0
2007-07-10 21:22:00,1.6543,1.6544,1.6543,1.6544,269900001.0
2007-07-10 21:23:00,1.6544,1.6544,1.6544,1.6544,13600000.0
2007-07-10 21:24:00,1.6544,1.6544,1.6544,1.6544,159199999.0
2007-07-10 21:25:00,1.6544,1.6544,1.6543,1.6543,486899999.0
2007-07-10 21:26:00,1.6543,1.6545,1.6543,1.6545,375299992.0
2007-07-10 21:27:00,1.6545,1.6546,1.6545,1.6545,968500007.0
2007-07-10 21:28:00,1.6545,1.65455,1.6545,1.6545,336299995.0
2007-07-10 21:29:00,1.65455,1.6546,1.6544,1.65445,1534800002.0
2007-07-10 21:30:00,1.6545,1.6545,1.6544,1.6544,772000000.0
2007-07-10 21:31:00,1.6544,1.6544,1.6544,1.6544,602999997.0
2007-07-10 21:32:00,1.6544,1.6544,1.6542,1.6542,177599999.0
2007-07-10 21:33:00,1.6542,1.6543,1.6541,1.6542,409299993.0
2007-07-10 21:34:00,1.6541,1.6543,1.6541,1.6542,451399999.0
2007-07-10 21:35:00,1.6543,1.65445,1.6543,1.65445,347900000.0
2007-07-10 21:36:00,1.65445,1.65445,1.6544,1.65445,23200000.0
2007-07-10 21:37:00,1.65445,1.65445,1.6542,1.6542,784800021.0
2007-07-10 21:38:00,1.6542,1.6543,1.6542,1.6542,482499998.0
2007-07-10 21:39:00,1.6542,1.6543,1.6542,1.6543,323000001.0
2007-07-10 21:40:00,1.6543,1.6544,1.6543,1.6543,1939200009.0
2007-07-10 21:41:00,1.65425,1.6543,1.6542,1.6542,198799999.0
2007-07-10 21:42:00,1.6542,1.6543,1.6541,1.6542,1768199989.0
2007-07-10 21:43:00,1.654,1.6542,1.654,1.6542,423700004.0
2007-07-10 21:44:00,1.6542,1.65435,1.6541,1.6543,423700004.0
2007-07-10 21:45:00,1.6543,1.6543,1.65415,1.6542,785000014.0
2007-07-10 21:46:00,1.6542,1.6542,1.6542,1.6542,51400002.0
2007-07-10 21:47:00,1.6542,1.6542,1.65415,1.6542,403099991.0
2007-07-10 21:48:00,1.6542,1.65425,1.6542,1.65425,235499996.0
2007-07-10 21:49:00,1.6543,1.6543,1.6542,1.6542,190800000.0
2007-07-10 21:50:00,1.6542,1.6544,1.6542,1.6544,608099992.0
2007-07-10 21:51:00,1.6544,1.6544,1.6541,1.65415,1101099999.0
2007-07-10 21:52:00,1.6541,1.6543,1.6541,1.6543,82400000.0
2007-07-10 21:53:00,1.6543,1.6543,1.6543,1.6543,16000000.0
2007-07-10 21:54:00,1.65396,1.65408,1.65334,1.65405,924599996.0
2007-07-10 21:55:00,1.6543,1.6543,1.65425,1.65425,11200000.0
2007-07-10 21:56:00,1.6543,1.6543,1.6541,1.65415,721799999.0
2007-07-10 21:57:00,1.6541,1.6542,1.654,1.65405,681400012.0
2007-07-10 21:58:00,1.65405,1.6541,1.65405,1.6541,4200000.0
2007-07-10 21:59:00,1.6541,1.6541,1.6541,1.6541,8000000.0
2007-07-10 22:00:00,1.6541,1.6542,1.654,1.6541,570000001.0
2007-07-10 22:01:00,1.6541,1.6541,1.6541,1.6541,115200000.0
2007-07-10 22:02:00,1.6541,1.6542,1.6541,1.6542,538200003.0
2007-07-10 22:03:00,1.6542,1.6542,1.654,1.6541,280700000.0
2007-07-10 22:04:00,1.6541,1.6541,1.654,1.6541,259199999.0
2007-07-10 22:05:00,1.6541,1.6541,1.654,1.654,941599999.0
2007-07-10 22:06:00,1.654,1.6541,1.6539,1.6541,586699997.0
2007-07-10 22:07:00,1.6541,1.6542,1.654,1.654,673499996.0
2007-07-10 22:08:00,1.65395,1.6541,1.6539,1.6539,833599998.0
2007-07-10 22:09:00,1.6539,1.654,1.6539,1.6539,1879400003.0
2007-07-10 22:10:00,1.65395,1.654,1.6538,1.654,1364299985.0
2007-07-10 22:11:00,1.654,1.654,1.6539,1.6539,1329200019.0
2007-07-10 22:12:00,1.6539,1.654,1.6538,1.65385,1636800031.0
2007-07-10 22:13:00,1.65385,1.6539,1.6537,1.65385,1323099992.0
2007-07-10 22:14:00,1.6538,1.6539,1.6538,1.6539,1393699999.0
2007-07-10 22:15:00,1.6539,1.654,1.6538,1.654,1686899998.0
2007-07-10 22:16:00,1.6539,1.6541,1.65385,1.6541,577999998.0
2007-07-10 22:17:00,1.6541,1.6542,1.6541,1.6542,239699998.0
2007-07-10 22:18:00,1.6542,1.6542,1.654,1.65415,638099999.0
2007-07-10 22:19:00,1.65415,1.65415,1.6541,1.6541,24700000.0
2007-07-10 22:20:00,1.6541,1.6541,1.6541,1.6541,222400000.0
2007-07-10 22:21:00,1.6541,1.6541,1.654,1.6541,712799999.0
2007-07-10 22:22:00,1.6541,1.6541,1.6535,1.6536,2107800000.0
2007-07-10 22:23:00,1.6535,1.6537,1.6533,1.6533,1656199999.0
2007-07-10 22:24:00,1.6534,1.6534,1.653,1.6532,1656199999.0
2007-07-10 22:25:00,1.6532,1.6532,1.6529,1.653,1568899997.0
2007-07-10 22:26:00,1.65305,1.6532,1.6529,1.653,846800005.0
2007-07-10 22:27:00,1.6529,1.653,1.6524,1.6526,1932899992.0
2007-07-10 22:28:00,1.6527,1.6528,1.6525,1.6527,1932899992.0
2007-07-10 22:29:00,1.6527,1.6528,1.65255,1.6527,1357099997.0
2007-07-10 22:30:00,1.6526,1.6528,1.65255,1.6528,1416699991.0
2007-07-10 22:31:00,1.6528,1.6528,1.6527,1.6528,301899996.0
2007-07-10 22:32:00,1.6528,1.6529,1.6528,1.6529,324800000.0
2007-07-10 22:33:00,1.6529,1.653,1.65285,1.65285,370300000.0
2007-07-10 22:34:00,1.6529,1.6531,1.65285,1.6529,705100003.0
2007-07-10 22:35:00,1.6529,1.6529,1.65275,1.6528,1800300004.0
2007-07-10 22:36:00,1.6528,1.6529,1.65255,1.6526,1160700015.0
2007-07-10 22:37:00,1.6526,1.6528,1.6526,1.6528,1602900005.0
2007-07-10 22:38:00,1.6528,1.6528,1.6527,1.6528,614400000.0
2007-07-10 22:39:00,1.6529,1.653,1.6528,1.653,755200001.0
2007-07-10 22:40:00,1.653,1.6531,1.65275,1.65275,1222500004.0
2007-07-10 22:41:00,1.65275,1.6528,1.6527,1.6527,771900001.0
2007-07-10 22:42:00,1.6527,1.6529,1.65255,1.65265,1849799998.0
2007-07-10 22:43:00,1.6527,1.6528,1.65255,1.65255,1209300004.0
2007-07-10 22:44:00,1.65255,1.6526,1.6525,1.6525,452600000.0
2007-07-10 22:45:00,1.6525,1.6525,1.6524,1.6525,1087599995.0
2007-07-10 22:46:00,1.6525,1.6525,1.65235,1.6525,380500001.0
2007-07-10 22:47:00,1.6525,1.6526,1.6525,1.6526,1633499998.0
2007-07-10 22:48:00,1.6526,1.6526,1.6524,1.6524,1651999998.0
2007-07-10 22:49:00,1.65245,1.6526,1.65245,1.6525,227800000.0
2007-07-10 22:50:00,1.6525,1.6527,1.6525,1.65255,815000004.0
2007-07-10 22:51:00,1.6526,1.653,1.65255,1.65285,1674400001.0
2007-07-10 22:52:00,1.6529,1.6531,1.65255,1.6526,1731399997.0
2007-07-10 22:53:00,1.6526,1.6526,1.6526,1.6526,92000000.0
2007-07-10 22:54:00,1.6526,1.6526,1.6526,1.6526,96000000.0
2007-07-10 22:55:00,1.6525,1.6526,1.65245,1.6525,345000002.0
2007-07-10 22:56:00,1.6525,1.6526,1.6525,1.6526,287200006.0
2007-07-10 22:57:00,1.6526,1.6527,1.6525,1.6527,409299989.0
2007-07-10 22:58:00,1.6526,1.6528,1.6526,1.6526,334299999.0
2007-07-10 22:59:00,1.6526,1.6526,1.6525,1.6525,55000000.0
2007-07-10 23:00:00,1.6525,1.6526,1.6522,1.6526,271400000.0
2007-07-10 23:01:00,1.6526,1.6526,1.6522,1.6525,232299998.0
2007-07-10 23:02:00,1.6526,1.6526,1.6522,1.6526,366099998.0
2007-07-10 23:03:00,1.6526,1.6528,1.6526,1.6527,359000000.0
2007-07-10 23:04:00,1.6528,1.6528,1.6525,1.6525,184200000.0
2007-07-10 23:05:00,1.6525,1.6526,1.6525,1.6526,123400001.0
2007-07-10 23:06:00,1.6526,1.6526,1.6526,1.6526,28600000.0
2007-07-10 23:07:00,1.6526,1.6526,1.6525,1.6525,199800000.0
2007-07-10 23:08:00,1.6526,1.6528,1.6526,1.6526,131100001.0
2007-07-10 23:09:00,1.6528,1.6528,1.6525,1.6526,860100002.0
2007-07-10 23:10:00,1.6526,1.6529,1.6526,1.6527,550800006.0
2007-07-10 23:11:00,1.6527,1.6527,1.6526,1.6527,651500004.0
2007-07-10 23:12:00,1.6526,1.6529,1.6526,1.6528,651999999.0
2007-07-10 23:13:00,1.6529,1.6529,1.6527,1.6527,175200001.0
2007-07-10 23:14:00,1.6527,1.6527,1.6526,1.6526,236600005.0
2007-07-10 23:15:00,1.6527,1.6528,1.6527,1.6528,808499987.0
2007-07-10 23:16:00,1.6528,1.6528,1.6527,1.6528,424000001.0
2007-07-10 23:17:00,1.6528,1.6528,1.6527,1.6528,213600001.0
2007-07-10 23:18:00,1.6528,1.6528,1.6527,1.6527,1249100003.0
2007-07-10 23:19:00,1.6528,1.6528,1.65265,1.6527,604099997.0
2007-07-10 23:20:00,1.6527,1.6528,1.6527,1.6528,234400000.0
2007-07-10 23:21:00,1.6528,1.653,1.6528,1.653,328400004.0
2007-07-10 23:22:00,1.653,1.653,1.653,1.653,92800000.0
2007-07-10 23:23:00,1.653,1.653,1.65295,1.653,200900001.0
2007-07-10 23:24:00,1.65265,1.65265,1.65239,1.65252,171700006.0
2007-07-10 23:25:00,1.653,1.653,1.65295,1.65295,59200000.0
2007-07-10 23:26:00,1.653,1.6531,1.6529,1.653,600199997.0
2007-07-10 23:27:00,1.653,1.653,1.6527,1.6529,863199999.0
2007-07-10 23:28:00,1.653,1.653,1.6529,1.653,108400003.0
2007-07-10 23:29:00,1.653,1.653,1.653,1.653,250100000.0
2007-07-10 23:30:00,1.653,1.653,1.653,1.653,50400000.0
2007-07-10 23:31:00,1.653,1.653,1.653,1.653,700000.0
2007-07-10 23:32:00,1.653,1.653,1.653,1.653,1600000.0
2007-07-10 23:33:00,1.653,1.653,1.653,1.653,26100000.0
2007-07-10 23:34:00,1.6529,1.653,1.6529,1.653,67400000.0
2007-07-10 23:35:00,1.653,1.653,1.6527,1.65285,279900002.0
2007-07-10 23:36:00,1.65285,1.653,1.6527,1.653,505399998.0
2007-07-10 23:37:00,1.653,1.653,1.653,1.653,75200000.0
2007-07-10 23:38:00,1.6529,1.6529,1.6527,1.6528,331800002.0
2007-07-10 23:39:00,1.6528,1.6528,1.65275,1.65275,209600000.0
2007-07-10 23:40:00,1.65275,1.6528,1.6527,1.6528,300800000.0
2007-07-10 23:41:00,1.6528,1.65305,1.6527,1.65305,326699998.0
2007-07-10 23:42:00,1.65305,1.6531,1.65305,1.65305,56000000.0
2007-07-10 23:43:00,1.6531,1.6531,1.653,1.6531,273900000.0
2007-07-10 23:44:00,1.65305,1.6533,1.653,1.6531,1647399997.0
2007-07-10 23:45:00,1.6531,1.6533,1.65305,1.6532,1256000005.0
2007-07-10 23:46:00,1.65315,1.6532,1.65315,1.6532,176999998.0
2007-07-10 23:47:00,1.6532,1.6533,1.6528,1.653,262400000.0
2007-07-10 23:48:00,1.6531,1.6532,1.653,1.653,234699999.0
2007-07-10 23:49:00,1.653,1.653,1.65275,1.653,209600000.0
2007-07-10 23:50:00,1.6529,1.6543,1.6529,1.6541,1597499996.0
2007-07-10 23:51:00,1.6537,1.6544,1.6534,1.6541,1597499996.0
2007-07-10 23:52:00,1.6542,1.6542,1.6537,1.6537,1597499996.0
2007-07-10 23:53:00,1.65385,1.65415,1.6533,1.6533,1597499996.0
2007-07-10 23:54:00,1.6533,1.65385,1.653,1.65325,1544999996.0
2007-07-10 23:55:00,1.6532,1.6534,1.6526,1.6526,1629400000.0
2007-07-10 23:56:00,1.6527,1.65285,1.6526,1.6526,1485499991.0
2007-07-10 23:57:00,1.6526,1.65315,1.6525,1.653,1325600008.0
2007-07-10 23:58:00,1.653,1.6533,1.6529,1.6529,1184200001.0
2007-07-10 23:59:00,1.6529,1.6531,1.6526,1.6529,692600003.0
2007-07-11 00:00:00,1.6529,1.653,1.6527,1.65275,1650099997.0
2007-07-11 00:01:00,1.65275,1.6529,1.6527,1.6529,1057399987.0
2007-07-11 00:02:00,1.65285,1.6529,1.6527,1.6527,322299996.0
2007-07-11 00:03:00,1.6526,1.6529,1.6526,1.6528,732699997.0
2007-07-11 00:04:00,1.6528,1.6528,1.6526,1.6526,875899999.0
2007-07-11 00:05:00,1.6527,1.6531,1.65255,1.6528,1576499999.0
2007-07-11 00:06:00,1.6528,1.6529,1.6527,1.6528,287600001.0
2007-07-11 00:07:00,1.6529,1.6534,1.6527,1.653,1319800002.0
2007-07-11 00:08:00,1.653,1.653,1.6529,1.6529,368199999.0
2007-07-11 00:09:00,1.6529,1.6529,1.6526,1.6526,793499997.0
2007-07-11 00:10:00,1.6526,1.6526,1.6525,1.6525,193800000.0
2007-07-11 00:11:00,1.6525,1.6526,1.6525,1.6526,628299998.0
2007-07-11 00:12:00,1.6526,1.6528,1.6526,1.6526,754200014.0
2007-07-11 00:13:00,1.6528,1.6528,1.6526,1.6527,1914700009.0
2007-07-11 00:14:00,1.6527,1.6528,1.6525,1.6526,1707800014.0
2007-07-11 00:15:00,1.6526,1.6527,1.6524,1.6526,1707600002.0
2007-07-11 00:16:00,1.6525,1.6526,1.6525,1.6525,878599995.0
2007-07-11 00:17:00,1.6526,1.6526,1.6524,1.6525,799600004.0
2007-07-11 00:18:00,1.6528,1.6529,1.6527,1.6527,1422700001.0
2007-07-11 00:19:00,1.6526,1.6527,1.6525,1.6526,1422700001.0
2007-07-11 00:20:00,1.6527,1.6527,1.6524,1.6524,1972699982.0
2007-07-11 00:21:00,1.6525,1.6526,1.6523,1.6524,942500002.0
2007-07-11 00:22:00,1.6524,1.6526,1.6524,1.6526,1392599993.0
2007-07-11 00:23:00,1.6526,1.6526,1.6524,1.6524,966899991.0
2007-07-11 00:24:00,1.6525,1.6529,1.6523,1.6524,2024100013.0
2007-07-11 00:25:00,1.6527,1.6527,1.6524,1.6524,670999985.0
2007-07-11 00:26:00,1.6525,1.6527,1.6525,1.6527,670999985.0
2007-07-11 00:27:00,1.6527,1.6529,1.65255,1.6526,1526399992.0
2007-07-11 00:28:00,1.6526,1.6527,1.6526,1.6527,777700000.0
2007-07-11 00:29:00,1.6527,1.653,1.6526,1.653,1793500009.0
2007-07-11 00:30:00,1.6531,1.6539,1.6529,1.6537,1750200002.0
2007-07-11 00:31:00,1.6537,1.6537,1.6532,1.6533,1949199994.0
2007-07-11 00:32:00,1.65335,1.6534,1.653,1.653,1033100004.0
2007-07-11 00:33:00,1.6529,1.6535,1.6529,1.6534,1147799984.0
2007-07-11 00:34:00,1.6534,1.6536,1.6534,1.6535,1147799984.0
2007-07-11 00:35:00,1.6535,1.6535,1.6533,1.6535,861600001.0
2007-07-11 00:36:00,1.6535,1.6535,1.6534,1.6535,482599998.0
2007-07-11 00:37:00,1.6535,1.6537,1.6535,1.6537,1022400006.0
2007-07-11 00:38:00,1.6538,1.6538,1.6536,1.6537,505300000.0
2007-07-11 00:39:00,1.6538,1.6539,1.6538,1.6538,505300000.0
2007-07-11 00:40:00,1.6537,1.6538,1.6537,1.6537,1012100013.0
2007-07-11 00:41:00,1.6538,1.6538,1.6537,1.6538,1012100013.0
2007-07-11 00:42:00,1.6538,1.6538,1.65365,1.6538,1126499992.0
2007-07-11 00:43:00,1.6538,1.6538,1.65365,1.6537,571200000.0
2007-07-11 00:44:00,1.6537,1.6537,1.6536,1.6536,668999986.0
2007-07-11 00:45:00,1.6536,1.6536,1.6532,1.6533,212400000.0
2007-07-11 00:46:00,1.6533,1.6533,1.653,1.6531,714200001.0
2007-07-11 00:47:00,1.653,1.6532,1.653,1.6531,413999997.0
2007-07-11 00:48:00,1.6532,1.6532,1.6531,1.6531,104000000.0
2007-07-11 00:49:00,1.6531,1.6532,1.653,1.653,167999999.0
2007-07-11 00:50:00,1.653,1.653,1.653,1.653,48000000.0
2007-07-11 00:51:00,1.653,1.6531,1.6529,1.6531,311800000.0
2007-07-11 00:52:00,1.653,1.6531,1.653,1.6531,22400000.0
2007-07-11 00:53:00,1.653,1.6534,1.653,1.6534,1124899988.0
2007-07-11 00:54:00,1.6534,1.6534,1.65305,1.65305,645499990.0
2007-07-11 00:55:00,1.65305,1.6531,1.65285,1.653,739300004.0
2007-07-11 00:56:00,1.653,1.6531,1.6529,1.653,1419799996.0
2007-07-11 00:57:00,1.653,1.653,1.6529,1.6529,1034999993.0
2007-07-11 00:58:00,1.653,1.653,1.6528,1.6529,328200000.0
2007-07-11 00:59:00,1.6529,1.653,1.6529,1.653,146999998.0
2007-07-11 01:00:00,1.653,1.653,1.6528,1.6529,1056999979.0
2007-07-11 01:01:00,1.6529,1.6532,1.6528,1.6531,628799993.0
2007-07-11 01:02:00,1.6531,1.6531,1.6531,1.6531,57600000.0
2007-07-11 01:03:00,1.6531,1.6531,1.6531,1.6531,640299995.0
2007-07-11 01:04:00,1.6531,1.6533,1.6527,1.6532,1456500011.0
2007-07-11 01:05:00,1.6533,1.6533,1.6528,1.6529,234800006.0
2007-07-11 01:06:00,1.6528,1.6529,1.6528,1.6529,148700001.0
2007-07-11 01:07:00,1.6529,1.6531,1.6528,1.6529,1025599999.0
2007-07-11 01:08:00,1.653,1.6531,1.6529,1.6529,419200000.0
2007-07-11 01:09:00,1.6529,1.6531,1.6529,1.653,983900014.0
2007-07-11 01:10:00,1.653,1.6532,1.653,1.6531,796600003.0
2007-07-11 01:11:00,1.6531,1.6532,1.6529,1.6529,766200002.0
2007-07-11 01:12:00,1.6529,1.6532,1.6529,1.6532,1366499993.0
2007-07-11 01:13:00,1.6531,1.6532,1.6531,1.6532,630399998.0
2007-07-11 01:14:00,1.6532,1.6533,1.653,1.65315,1166699995.0
2007-07-11 01:15:00,1.6532,1.6534,1.6531,1.6534,863800008.0
2007-07-11 01:16:00,1.6534,1.6534,1.6532,1.65325,942800013.0
2007-07-11 01:17:00,1.6533,1.6533,1.6532,1.6533,765300009.0
2007-07-11 01:18:00,1.6533,1.6533,1.6531,1.65315,417699994.0
2007-07-11 01:19:00,1.6532,1.6532,1.6531,1.6532,434500000.0
2007-07-11 01:20:00,1.6532,1.6533,1.653,1.6532,1155099999.0
2007-07-11 01:21:00,1.6531,1.6532,1.65305,1.6532,677000013.0
2007-07-11 01:22:00,1.6531,1.6534,1.6531,1.6532,716400003.0
2007-07-11 01:23:00,1.6532,1.6533,1.653,1.6533,1053800009.0
2007-07-11 01:24:00,1.6533,1.6533,1.6532,1.6532,191900000.0
2007-07-11 01:25:00,1.6531,1.6533,1.6531,1.6533,390199997.0
2007-07-11 01:26:00,1.65325,1.6536,1.65325,1.6535,492300005.0
2007-07-11 01:27:00,1.6535,1.6537,1.6534,1.6537,728500005.0
2007-07-11 01:28:00,1.6537,1.6538,1.6536,1.6537,611800000.0
2007-07-11 01:29:00,1.6537,1.6537,1.6536,1.6536,460099996.0
2007-07-11 01:30:00,1.6537,1.6537,1.6536,1.6537,1328399965.0
2007-07-11 01:31:00,1.6537,1.6537,1.6536,1.6536,669699995.0
2007-07-11 01:32:00,1.6536,1.6537,1.6535,1.6535,726999997.0
2007-07-11 01:33:00,1.6536,1.6536,1.6535,1.6535,1217900010.0
2007-07-11 01:34:00,1.6535,1.6535,1.6535,1.6535,1678700015.0
2007-07-11 01:35:00,1.6535,1.6536,1.6534,1.6536,1514500011.0
2007-07-11 01:36:00,1.6536,1.6537,1.6535,1.6537,847599998.0
2007-07-11 01:37:00,1.6536,1.6537,1.6536,1.6537,420800000.0
2007-07-11 01:38:00,1.6537,1.6537,1.6535,1.6537,1579899990.0
2007-07-11 01:39:00,1.6537,1.6537,1.6535,1.6535,344200000.0
2007-07-11 01:40:00,1.6535,1.6538,1.65345,1.6535,1994300026.0
2007-07-11 01:41:00,1.6536,1.6538,1.6536,1.6537,1028800010.0
2007-07-11 01:42:00,1.6537,1.6537,1.6537,1.6537,419200000.0
2007-07-11 01:43:00,1.6537,1.6537,1.6535,1.6535,728399995.0
2007-07-11 01:44:00,1.65345,1.6536,1.6534,1.6535,632399999.0
2007-07-11 01:45:00,1.6536,1.6536,1.6534,1.6536,870599997.0
2007-07-11 01:46:00,1.6536,1.6536,1.6534,1.6536,1055100027.0
2007-07-11 01:47:00,1.65345,1.6536,1.65345,1.6536,1624600001.0
2007-07-11 01:48:00,1.6536,1.6537,1.6536,1.6537,277399998.0
2007-07-11 01:49:00,1.6537,1.6538,1.6537,1.6537,224800002.0
2007-07-11 01:50:00,1.6537,1.6537,1.6536,1.6536,292900003.0
2007-07-11 01:51:00,1.6536,1.6538,1.6536,1.6538,517999990.0
2007-07-11 01:52:00,1.6537,1.6538,1.6536,1.6537,834099977.0
2007-07-11 01:53:00,1.6537,1.6537,1.6535,1.6536,1171700019.0
2007-07-11 01:54:00,1.6536,1.6536,1.6534,1.65345,1985799999.0
2007-07-11 01:55:00,1.65345,1.6535,1.6534,1.6535,1577400021.0
2007-07-11 01:56:00,1.6536,1.6536,1.6535,1.6535,123000000.0
2007-07-11 01:57:00,1.6535,1.6537,1.6535,1.6535,1556800003.0
2007-07-11 01:58:00,1.6535,1.6535,1.6534,1.6534,1063000000.0
2007-07-11 01:59:00,1.6535,1.6536,1.6535,1.6536,312500009.0
2007-07-11 02:00:00,1.6535,1.6536,1.6534,1.6536,312500009.0
2007-07-11 02:01:00,1.65355,1.6537,1.6535,1.6537,312500009.0
2007-07-11 02:02:00,1.6537,1.6537,1.6534,1.6534,782400010.0
2007-07-11 02:03:00,1.6535,1.6536,1.6535,1.6536,1010200004.0
2007-07-11 02:04:00,1.6535,1.6536,1.6535,1.6535,1267300015.0
2007-07-11 02:05:00,1.6535,1.6538,1.6535,1.6536,1882100005.0
2007-07-11 02:06:00,1.6536,1.6538,1.6536,1.6537,390500003.0
2007-07-11 02:07:00,1.6537,1.6537,1.6535,1.6535,764400003.0
2007-07-11 02:08:00,1.6534,1.6535,1.6531,1.6534,232899999.0
2007-07-11 02:09:00,1.6533,1.6534,1.6532,1.6533,232899999.0
2007-07-11 02:10:00,1.6534,1.6536,1.6533,1.6533,369100001.0
2007-07-11 02:11:00,1.6533,1.6533,1.6533,1.6533,243399994.0
2007-07-11 02:12:00,1.6533,1.6533,1.6532,1.6533,733299971.0
2007-07-11 02:13:00,1.6533,1.6533,1.6533,1.6533,826299995.0
2007-07-11 02:14:00,1.6533,1.6533,1.653,1.653,786000002.0
2007-07-11 02:15:00,1.6531,1.6531,1.6531,1.6531,238400000.0
2007-07-11 02:16:00,1.6531,1.6532,1.6531,1.6532,820000016.0
2007-07-11 02:17:00,1.6532,1.6532,1.6532,1.6532,434600005.0
2007-07-11 02:18:00,1.6531,1.6532,1.6531,1.6532,197200002.0
2007-07-11 02:19:00,1.6532,1.6532,1.6531,1.6531,148500002.0
2007-07-11 02:20:00,1.6532,1.6532,1.6532,1.6532,295700001.0
2007-07-11 02:21:00,1.6532,1.6532,1.6531,1.6531,239100000.0
2007-07-11 02:22:00,1.6531,1.6532,1.6531,1.6532,1081799997.0
2007-07-11 02:23:00,1.6532,1.6533,1.6532,1.6533,290499993.0
2007-07-11 02:24:00,1.6533,1.6533,1.6531,1.6531,1491400000.0
2007-07-11 02:25:00,1.6532,1.6532,1.6532,1.6532,150299999.0
2007-07-11 02:26:00,1.6532,1.6533,1.6531,1.6531,1627800021.0
2007-07-11 02:27:00,1.6532,1.6535,1.6532,1.6535,618300008.0
2007-07-11 02:28:00,1.6535,1.6535,1.6532,1.6532,360400004.0
2007-07-11 02:29:00,1.6532,1.6532,1.6531,1.6531,206700004.0
2007-07-11 02:30:00,1.6531,1.6532,1.6531,1.6532,1927200012.0
2007-07-11 02:31:00,1.6532,1.6532,1.653,1.6531,1327399977.0
2007-07-11 02:32:00,1.6533,1.6533,1.6531,1.6532,572700008.0
2007-07-11 02:33:00,1.6532,1.6532,1.6531,1.6532,572700008.0
2007-07-11 02:34:00,1.6531,1.6532,1.653,1.653,1824999983.0
2007-07-11 02:35:00,1.653,1.6531,1.653,1.6531,1653199996.0
2007-07-11 02:36:00,1.6531,1.6531,1.653,1.6531,213600000.0
2007-07-11 02:37:00,1.6531,1.6531,1.653,1.6531,821200000.0
2007-07-11 02:38:00,1.6531,1.6532,1.6531,1.6532,406399994.0
2007-07-11 02:39:00,1.6532,1.6533,1.6531,1.6532,820999991.0
2007-07-11 02:40:00,1.6532,1.6532,1.6532,1.6532,337600000.0
2007-07-11 02:41:00,1.6532,1.6532,1.653,1.6531,761299995.0
2007-07-11 02:42:00,1.65305,1.6532,1.653,1.6531,740399986.0
2007-07-11 02:43:00,1.6531,1.6531,1.653,1.653,181600000.0
2007-07-11 02:44:00,1.653,1.6532,1.65295,1.6531,629899996.0
2007-07-11 02:45:00,1.653,1.6533,1.65295,1.6533,876800010.0
2007-07-11 02:46:00,1.6533,1.6534,1.6533,1.6534,160800000.0
2007-07-11 02:47:00,1.6534,1.6535,1.6533,1.6533,1078800004.0
2007-07-11 02:48:00,1.6533,1.6533,1.65325,1.6533,336300000.0
2007-07-11 02:49:00,1.65325,1.6533,1.6532,1.65325,271000006.0
2007-07-11 02:50:00,1.6534,1.6534,1.65325,1.6533,199400000.0
2007-07-11 02:51:00,1.6533,1.6533,1.6533,1.6533,50399998.0
2007-07-11 02:52:00,1.6533,1.6533,1.6532,1.6533,468999996.0
2007-07-11 02:53:00,1.6533,1.6533,1.6533,1.6533,71200000.0
2007-07-11 02:54:00,1.6533,1.6533,1.6532,1.65325,473900000.0
2007-07-11 02:55:00,1.6533,1.6533,1.6533,1.6533,103200000.0
2007-07-11 02:56:00,1.6533,1.6533,1.653,1.653,1203200019.0
2007-07-11 02:57:00,1.6528,1.65281,1.65265,1.65281,67200000.0
2007-07-11 02:58:00,1.653,1.6531,1.653,1.653,2037399998.0
2007-07-11 02:59:00,1.65295,1.653,1.6529,1.653,1006100007.0
2007-07-11 03:00:00,1.653,1.653,1.65295,1.653,231999995.0
2007-07-11 03:01:00,1.653,1.653,1.6527,1.6529,1066799990.0
2007-07-11 03:02:00,1.6528,1.653,1.65275,1.6529,307499997.0
2007-07-11 03:03:00,1.6529,1.653,1.6529,1.653,243200000.0
2007-07-11 03:04:00,1.653,1.653,1.653,1.653,161600002.0
2007-07-11 03:05:00,1.653,1.653,1.653,1.653,765599970.0
2007-07-11 03:06:00,1.653,1.6531,1.653,1.6531,511199976.0
2007-07-11 03:07:00,1.6531,1.6532,1.6529,1.6531,1000599998.0
2007-07-11 03:08:00,1.6531,1.6531,1.65295,1.65295,145600001.0
2007-07-11 03:09:00,1.65295,1.6531,1.6529,1.6531,611100004.0
2007-07-11 03:10:00,1.6531,1.6531,1.653,1.653,1031700018.0
2007-07-11 03:11:00,1.6531,1.6533,1.653,1.653,387600002.0
2007-07-11 03:12:00,1.653,1.6531,1.653,1.6531,387600002.0
2007-07-11 03:13:00,1.6531,1.6531,1.65295,1.653,898900006.0
2007-07-11 03:14:00,1.653,1.653,1.653,1.653,211200000.0
2007-07-11 03:15:00,1.653,1.6531,1.653,1.653,797600001.0
2007-07-11 03:16:00,1.653,1.653,1.653,1.653,216800000.0
2007-07-11 03:17:00,1.653,1.653,1.65295,1.65295,465599990.0
2007-07-11 03:18:00,1.653,1.6531,1.65295,1.6531,104200000.0
2007-07-11 03:19:00,1.6531,1.6531,1.6531,1.6531,96400000.0
2007-07-11 03:20:00,1.65305,1.6531,1.65305,1.6531,638299996.0
2007-07-11 03:21:00,1.6531,1.6531,1.6529,1.65295,812800011.0
2007-07-11 03:22:00,1.653,1.653,1.65295,1.653,103300000.0
2007-07-11 03:23:00,1.65258,1.65281,1.65258,1.65267,391499998.0
2007-07-11 03:24:00,1.653,1.653,1.653,1.653,259199994.0
2007-07-11 03:25:00,1.653,1.6531,1.653,1.653,243999999.0
2007-07-11 03:26:00,1.653,1.6531,1.653,1.653,687199997.0
2007-07-11 03:27:00,1.653,1.653,1.653,1.653,312800000.0
2007-07-11 03:28:00,1.653,1.653,1.653,1.653,32000000.0
2007-07-11 03:29:00,1.65301,1.65301,1.65272,1.65282,1502699997.0
2007-07-11 03:30:00,1.653,1.653,1.653,1.653,246400000.0
2007-07-11 03:31:00,1.653,1.653,1.653,1.653,246400000.0
2007-07-11 03:32:00,1.6531,1.6532,1.6531,1.65315,165500000.0
2007-07-11 03:33:00,1.6532,1.6532,1.653,1.653,409599997.0
2007-07-11 03:34:00,1.65305,1.65305,1.65295,1.653,1134699970.0
2007-07-11 03:35:00,1.653,1.65315,1.6529,1.6531,632999995.0
2007-07-11 03:36:00,1.6531,1.6531,1.6529,1.653,532600003.0
2007-07-11 03:37:00,1.6531,1.6531,1.653,1.6531,1125800017.0
2007-07-11 03:38:00,1.6531,1.6531,1.6529,1.6531,575599997.0
2007-07-11 03:39:00,1.65305,1.6531,1.65305,1.6531,241300008.0
2007-07-11 03:40:00,1.6531,1.6531,1.65305,1.65305,105300002.0
2007-07-11 03:41:00,1.65305,1.6531,1.653,1.653,383000008.0
2007-07-11 03:42:00,1.653,1.6531,1.653,1.6531,218700004.0
2007-07-11 03:43:00,1.6531,1.6531,1.653,1.653,733400023.0
2007-07-11 03:44:00,1.653,1.6531,1.653,1.6531,928400026.0
2007-07-11 03:45:00,1.6531,1.6531,1.6531,1.6531,1043599997.0
2007-07-11 03:46:00,1.6531,1.6532,1.653,1.6532,729500002.0
2007-07-11 03:47:00,1.6532,1.6532,1.6531,1.6531,927700023.0
2007-07-11 03:48:00,1.6531,1.6532,1.6531,1.65315,494500008.0
2007-07-11 03:49:00,1.65315,1.6532,1.65315,1.6532,273700006.0
2007-07-11 03:50:00,1.6532,1.6532,1.6531,1.6532,653000002.0
2007-07-11 03:51:00,1.65315,1.6532,1.65315,1.6532,518900010.0
2007-07-11 03:52:00,1.6532,1.6532,1.6531,1.6531,760300017.0
2007-07-11 03:53:00,1.6531,1.6531,1.653,1.6531,1000999980.0
2007-07-11 03:54:00,1.653,1.6531,1.653,1.653,488599992.0
2007-07-11 03:55:00,1.653,1.653,1.653,1.653,853799964.0
2007-07-11 03:56:00,1.653,1.653,1.653,1.653,299799988.0
2007-07-11 03:57:00,1.653,1.6532,1.653,1.6532,113600000.0
2007-07-11 03:58:00,1.6532,1.6533,1.6531,1.6531,1702800025.0
2007-07-11 03:59:00,1.6531,1.6531,1.6529,1.653,779399995.0
2007-07-11 04:00:00,1.653,1.653,1.6529,1.6529,227200000.0
2007-07-11 04:01:00,1.6529,1.653,1.6528,1.653,603299997.0
2007-07-11 04:02:00,1.653,1.653,1.6529,1.6529,296000000.0
2007-07-11 04:03:00,1.6529,1.6531,1.6529,1.653,1175100003.0
2007-07-11 04:04:00,1.65295,1.6531,1.6529,1.653,1855099978.0
2007-07-11 04:05:00,1.653,1.653,1.6528,1.6529,1040300005.0
2007-07-11 04:06:00,1.6529,1.6529,1.6528,1.6528,1078299970.0
2007-07-11 04:07:00,1.6528,1.6529,1.65275,1.6529,421699990.0
2007-07-11 04:08:00,1.6528,1.6529,1.6528,1.6529,71999997.0
2007-07-11 04:09:00,1.6528,1.6528,1.6528,1.6528,236399995.0
2007-07-11 04:10:00,1.6528,1.6528,1.6528,1.6528,306399992.0
2007-07-11 04:11:00,1.6528,1.6528,1.6528,1.6528,223499995.0
2007-07-11 04:12:00,1.6527,1.6527,1.6526,1.6526,83200000.0
2007-07-11 04:13:00,1.6526,1.6526,1.6526,1.6526,803700009.0
2007-07-11 04:14:00,1.6523,1.65237,1.65177,1.65223,1388800005.0
2007-07-11 04:15:00,1.6526,1.6526,1.65255,1.65255,984399985.0
2007-07-11 04:16:00,1.6526,1.6526,1.6525,1.6525,431800007.0
2007-07-11 04:17:00,1.6526,1.6528,1.6526,1.65265,1379200010.0
2007-07-11 04:18:00,1.6527,1.6527,1.6526,1.6526,299499995.0
2007-07-11 04:19:00,1.6526,1.6527,1.6525,1.6527,1626800012.0
2007-07-11 04:20:00,1.6526,1.6528,1.6526,1.6528,1146400002.0
2007-07-11 04:21:00,1.6527,1.6528,1.65255,1.6527,1685700006.0
2007-07-11 04:22:00,1.6527,1.6528,1.6526,1.6527,929899994.0
2007-07-11 04:23:00,1.6527,1.6528,1.65255,1.6527,1489500006.0
2007-07-11 04:24:00,1.65275,1.6529,1.6526,1.65275,1694600016.0
2007-07-11 04:25:00,1.6529,1.653,1.6529,1.653,1106100004.0
2007-07-11 04:26:00,1.6528,1.653,1.6527,1.6529,1106100004.0
2007-07-11 04:27:00,1.6529,1.653,1.6527,1.6529,1387400025.0
2007-07-11 04:28:00,1.6529,1.653,1.6527,1.6527,621500012.0
2007-07-11 04:29:00,1.6528,1.6529,1.6528,1.6529,725600016.0
2007-07-11 04:30:00,1.6529,1.6529,1.6528,1.65285,452400002.0
2007-07-11 04:31:00,1.6529,1.653,1.6529,1.6529,1916399996.0
2007-07-11 04:32:00,1.6529,1.653,1.6529,1.6529,1363499975.0
2007-07-11 04:33:00,1.653,1.653,1.6529,1.653,199200000.0
2007-07-11 04:34:00,1.653,1.653,1.653,1.653,120000000.0
2007-07-11 04:35:00,1.653,1.653,1.6529,1.653,266900000.0
2007-07-11 04:36:00,1.653,1.653,1.653,1.653,60800000.0
2007-07-11 04:37:00,1.653,1.6531,1.65295,1.6531,1421400016.0
2007-07-11 04:38:00,1.6531,1.6532,1.653,1.65315,880800003.0
2007-07-11 04:39:00,1.65315,1.6532,1.6529,1.65295,1094400020.0
2007-07-11 04:40:00,1.65295,1.653,1.65295,1.65295,443600000.0
2007-07-11 04:41:00,1.653,1.653,1.653,1.653,340800000.0
2007-07-11 04:42:00,1.653,1.653,1.6529,1.653,466999994.0
2007-07-11 04:43:00,1.653,1.6532,1.6526,1.6532,848599995.0
2007-07-11 04:44:00,1.6531,1.6531,1.653,1.653,467100008.0
2007-07-11 04:45:00,1.653,1.653,1.653,1.653,643200000.0
2007-07-11 04:46:00,1.653,1.653,1.653,1.653,319200000.0
2007-07-11 04:47:00,1.653,1.653,1.6529,1.653,447999997.0
2007-07-11 04:48:00,1.653,1.653,1.6529,1.65295,322000002.0
2007-07-11 04:49:00,1.65295,1.653,1.6529,1.653,405200013.0
2007-07-11 04:50:00,1.65257,1.65288,1.65244,1.65288,788100001.0
2007-07-11 04:51:00,1.653,1.653,1.653,1.653,62400000.0
2007-07-11 04:52:00,1.653,1.6531,1.6529,1.653,905799996.0
2007-07-11 04:53:00,1.653,1.6531,1.653,1.6531,211999999.0
2007-07-11 04:54:00,1.6531,1.6532,1.653,1.6532,354899997.0
2007-07-11 04:55:00,1.6532,1.6532,1.6531,1.6531,101599998.0
2007-07-11 04:56:00,1.6525,1.65273,1.65226,1.6527,315100000.0
2007-07-11 04:57:00,1.6531,1.6531,1.65305,1.65305,94600001.0
2007-07-11 04:58:00,1.6531,1.6532,1.65305,1.6532,292500001.0
2007-07-11 04:59:00,1.6532,1.6532,1.6531,1.6532,1247100014.0
2007-07-11 05:00:00,1.6532,1.6532,1.6531,1.6532,1300500016.0
2007-07-11 05:01:00,1.6532,1.6532,1.6531,1.6531,443299998.0
2007-07-11 05:02:00,1.6531,1.6531,1.6528,1.6528,1520100004.0
2007-07-11 05:03:00,1.6529,1.6529,1.6528,1.6529,598900004.0
2007-07-11 05:04:00,1.6529,1.6529,1.6528,1.6529,160700002.0
2007-07-11 05:05:00,1.6528,1.6529,1.6527,1.6527,583100002.0
2007-07-11 05:06:00,1.6528,1.6529,1.6527,1.6528,1054200010.0
2007-07-11 05:07:00,1.6527,1.653,1.6527,1.6528,1579300024.0
2007-07-11 05:08:00,1.6528,1.6528,1.6526,1.6527,1054399995.0
2007-07-11 05:09:00,1.65275,1.6531,1.65275,1.6531,1680299996.0
2007-07-11 05:10:00,1.653,1.6531,1.6528,1.653,1333600018.0
2007-07-11 05:11:00,1.653,1.6531,1.6529,1.653,1303700030.0
2007-07-11 05:12:00,1.653,1.653,1.6528,1.6529,933200013.0
2007-07-11 05:13:00,1.6529,1.6529,1.6528,1.6529,731900011.0
2007-07-11 05:14:00,1.6529,1.653,1.6529,1.653,697500009.0
2007-07-11 05:15:00,1.6529,1.6531,1.6529,1.653,325600000.0
2007-07-11 05:16:00,1.6531,1.6531,1.653,1.6531,325600000.0
2007-07-11 05:17:00,1.653,1.653,1.653,1.653,325600000.0
2007-07-11 05:18:00,1.653,1.653,1.6528,1.6529,944500002.0
2007-07-11 05:19:00,1.653,1.653,1.6529,1.653,282100004.0
2007-07-11 05:20:00,1.653,1.653,1.6528,1.6529,1154200019.0
2007-07-11 05:21:00,1.6529,1.653,1.6529,1.653,689400016.0
2007-07-11 05:22:00,1.653,1.653,1.6529,1.65295,1023300009.0
2007-07-11 05:23:00,1.653,1.653,1.6529,1.6529,593100002.0
2007-07-11 05:24:00,1.6529,1.653,1.6528,1.6529,1639999997.0
2007-07-11 05:25:00,1.6529,1.653,1.6528,1.653,841899983.0
2007-07-11 05:26:00,1.653,1.653,1.6528,1.653,852500001.0
2007-07-11 05:27:00,1.653,1.653,1.6528,1.653,203900004.0
2007-07-11 05:28:00,1.653,1.653,1.6529,1.65295,1129200020.0
2007-07-11 05:29:00,1.65295,1.653,1.6526,1.65285,1760000008.0
2007-07-11 05:30:00,1.6529,1.6531,1.6529,1.653,882100008.0
2007-07-11 05:31:00,1.653,1.6531,1.6529,1.6531,631000002.0
2007-07-11 05:32:00,1.653,1.6531,1.6529,1.6529,1606399967.0
2007-07-11 05:33:00,1.6529,1.653,1.6529,1.653,20000000.0
2007-07-11 05:34:00,1.6529,1.653,1.6528,1.6529,920500019.0
2007-07-11 05:35:00,1.6529,1.6529,1.65285,1.65285,87999997.0
2007-07-11 05:37:00,1.6528,1.6528,1.6528,1.6528,177200002.0
2007-07-11 05:38:00,1.65275,1.6528,1.65275,1.65275,535200001.0
2007-07-11 05:39:00,1.6528,1.6529,1.6528,1.6528,853199972.0
2007-07-11 05:40:00,1.6528,1.6529,1.6528,1.6528,227999997.0
2007-07-11 05:41:00,1.6528,1.6528,1.6528,1.6528,253999993.0
2007-07-11 05:42:00,1.6528,1.6528,1.6527,1.65275,285499997.0
2007-07-11 05:43:00,1.6528,1.6528,1.6528,1.6528,48099998.0
2007-07-11 05:44:00,1.6528,1.6528,1.6528,1.6528,269499990.0
2007-07-11 05:45:00,1.6528,1.653,1.65275,1.6529,1216299968.0
2007-07-11 05:46:00,1.6529,1.653,1.6529,1.6529,1741800019.0
2007-07-11 05:47:00,1.6529,1.653,1.6529,1.653,572200026.0
2007-07-11 05:48:00,1.653,1.653,1.653,1.653,307200014.0
2007-07-11 05:49:00,1.653,1.653,1.653,1.653,179500010.0
2007-07-11 05:50:00,1.653,1.653,1.65295,1.65295,641700022.0
2007-07-11 05:51:00,1.653,1.653,1.653,1.653,136399999.0
2007-07-11 05:52:00,1.6529,1.6531,1.6529,1.653,828499997.0
2007-07-11 05:53:00,1.653,1.6531,1.653,1.6531,813199999.0
2007-07-11 05:54:00,1.6531,1.6532,1.6531,1.6532,1649700001.0
2007-07-11 05:55:00,1.6532,1.6532,1.6532,1.6532,1130099996.0
2007-07-11 05:56:00,1.6532,1.6532,1.6531,1.6532,543299997.0
2007-07-11 05:57:00,1.6532,1.6532,1.6532,1.6532,529899996.0
2007-07-11 05:58:00,1.6532,1.6532,1.6532,1.6532,721199994.0
2007-07-11 05:59:00,1.6532,1.6533,1.6531,1.6532,378600013.0
2007-07-11 06:00:00,1.65295,1.65298,1.65286,1.65298,8000000.0
2007-07-11 06:01:00,1.6532,1.6532,1.6532,1.6532,444399996.0
2007-07-11 06:02:00,1.6532,1.6532,1.65315,1.6532,195300004.0
2007-07-11 06:03:00,1.6532,1.6532,1.6532,1.6532,387300008.0
2007-07-11 06:04:00,1.6532,1.6532,1.6532,1.6532,509200025.0
2007-07-11 06:05:00,1.6532,1.6532,1.65315,1.6532,655600028.0
2007-07-11 06:06:00,1.6532,1.6532,1.6532,1.6532,834000022.0
2007-07-11 06:07:00,1.6532,1.6533,1.65315,1.65315,1181999999.0
2007-07-11 06:08:00,1.65315,1.6532,1.65315,1.6532,1298400018.0
2007-07-11 06:09:00,1.6532,1.6532,1.6532,1.6532,611599998.0
2007-07-11 06:10:00,1.6532,1.6532,1.6532,1.6532,903700002.0
2007-07-11 06:11:00,1.6532,1.6532,1.65315,1.65315,476100002.0
2007-07-11 06:12:00,1.6532,1.6532,1.653,1.6531,526400008.0
2007-07-11 06:13:00,1.6531,1.6531,1.65295,1.653,928399988.0
2007-07-11 06:14:00,1.653,1.6531,1.6529,1.6529,852199992.0
2007-07-11 06:15:00,1.653,1.653,1.6529,1.653,696200000.0
2007-07-11 06:16:00,1.653,1.653,1.6529,1.653,1074500009.0
2007-07-11 06:17:00,1.653,1.653,1.65295,1.65295,270500005.0
2007-07-11 06:18:00,1.653,1.6531,1.653,1.6531,299999996.0
2007-07-11 06:19:00,1.6531,1.6532,1.653,1.6531,435700005.0
2007-07-11 06:20:00,1.6531,1.6532,1.6531,1.6531,281499999.0
2007-07-11 06:21:00,1.6531,1.6532,1.653,1.653,1295600002.0
2007-07-11 06:22:00,1.6531,1.6531,1.653,1.6531,571600012.0
2007-07-11 06:23:00,1.6531,1.6531,1.653,1.653,1151100022.0
2007-07-11 06:24:00,1.6531,1.6532,1.6531,1.65315,838900018.0
2007-07-11 06:25:00,1.65315,1.6534,1.653,1.6533,1415100025.0
2007-07-11 06:26:00,1.6533,1.6534,1.65325,1.6534,614300004.0
2007-07-11 06:27:00,1.6534,1.6536,1.6533,1.6535,1055800019.0
2007-07-11 06:28:00,1.6535,1.6535,1.6534,1.65345,495000007.0
2007-07-11 06:29:00,1.6535,1.6537,1.6535,1.6537,58500000.0
2007-07-11 06:30:00,1.6537,1.6537,1.6533,1.6535,846200001.0
2007-07-11 06:31:00,1.6535,1.6535,1.6535,1.6535,68600000.0
2007-07-11 06:32:00,1.6535,1.6539,1.6535,1.6538,1178100015.0
2007-07-11 06:33:00,1.6539,1.6542,1.6539,1.6541,909799995.0
2007-07-11 06:34:00,1.654,1.6541,1.6539,1.654,909799995.0
2007-07-11 06:35:00,1.654,1.654,1.65385,1.6539,1025800004.0
2007-07-11 06:36:00,1.6539,1.654,1.6539,1.654,232199998.0
2007-07-11 06:37:00,1.654,1.654,1.6539,1.654,898400000.0
2007-07-11 06:38:00,1.654,1.6541,1.6539,1.654,1758800013.0
2007-07-11 06:39:00,1.65395,1.6541,1.6539,1.654,1376499992.0
2007-07-11 06:40:00,1.654,1.6541,1.6538,1.654,1962900013.0
2007-07-11 06:41:00,1.6539,1.6539,1.6536,1.6537,1962900013.0
2007-07-11 06:42:00,1.6537,1.6539,1.6535,1.65375,1962900013.0
2007-07-11 06:43:00,1.6536,1.6538,1.6535,1.6537,1681700007.0
2007-07-11 06:44:00,1.6537,1.6538,1.6536,1.6538,302099997.0
2007-07-11 06:45:00,1.65375,1.6538,1.6537,1.6538,113500001.0
2007-07-11 06:46:00,1.65375,1.654,1.65375,1.654,130000000.0
2007-07-11 06:47:00,1.654,1.654,1.6537,1.6537,1194000003.0
2007-07-11 06:48:00,1.6538,1.6538,1.6538,1.6538,300400008.0
2007-07-11 06:49:00,1.6538,1.6538,1.6538,1.6538,490800009.0
2007-07-11 06:50:00,1.6538,1.6539,1.6538,1.6538,915400004.0
2007-07-11 06:51:00,1.6538,1.6538,1.6536,1.6537,1190600007.0
2007-07-11 06:52:00,1.6537,1.6538,1.6535,1.6536,834500011.0
2007-07-11 06:53:00,1.6536,1.6537,1.6534,1.6534,1110600004.0
2007-07-11 06:54:00,1.6536,1.6537,1.6535,1.6536,794200006.0
2007-07-11 06:55:00,1.6536,1.6537,1.6536,1.6537,201600000.0
2007-07-11 06:56:00,1.65365,1.65365,1.6536,1.6536,586400007.0
2007-07-11 06:57:00,1.6536,1.6536,1.6536,1.6536,351600008.0
2007-07-11 06:58:00,1.6536,1.6537,1.6536,1.6537,1344600029.0
2007-07-11 06:59:00,1.6536,1.6537,1.6536,1.6537,1344600029.0
2007-07-11 07:00:00,1.6537,1.6537,1.6536,1.6536,761700004.0
2007-07-11 07:01:00,1.6538,1.6539,1.6538,1.6538,1547900010.0
2007-07-11 07:02:00,1.65375,1.654,1.65375,1.6538,1547900010.0
2007-07-11 07:03:00,1.6538,1.6538,1.6536,1.6538,1869599997.0
2007-07-11 07:04:00,1.6538,1.654,1.6537,1.6539,1611899998.0
2007-07-11 07:05:00,1.6539,1.6539,1.6537,1.6539,625200006.0
2007-07-11 07:06:00,1.6539,1.6539,1.6539,1.6539,127199997.0
2007-07-11 07:07:00,1.6539,1.6539,1.6539,1.6539,28000000.0
2007-07-11 07:08:00,1.6539,1.6539,1.6539,1.6539,405600001.0
2007-07-11 07:09:00,1.6539,1.6539,1.6537,1.6538,351500000.0
2007-07-11 07:10:00,1.6538,1.6538,1.6538,1.6538,56800000.0
2007-07-11 07:11:00,1.65325,1.65363,1.65325,1.65363,824499990.0
2007-07-11 07:12:00,1.65353,1.65353,1.65321,1.65329,1406299990.0
2007-07-11 07:13:00,1.6538,1.6539,1.6534,1.6536,870000004.0
2007-07-11 07:14:00,1.6536,1.6537,1.6535,1.6535,501599997.0
2007-07-11 07:15:00,1.6535,1.6535,1.6535,1.6535,461699990.0
2007-07-11 07:16:00,1.6535,1.6536,1.6535,1.6536,1594300007.0
2007-07-11 07:17:00,1.6536,1.6536,1.6535,1.6536,1831400020.0
2007-07-11 07:18:00,1.6537,1.6537,1.6537,1.6537,212800000.0
2007-07-11 07:19:00,1.6537,1.6537,1.6536,1.6536,1018100001.0
2007-07-11 07:20:00,1.6536,1.6537,1.6536,1.6537,802900013.0
2007-07-11 07:21:00,1.6537,1.6539,1.6536,1.6538,1256500002.0
2007-07-11 07:22:00,1.6538,1.6538,1.6536,1.6537,1250900011.0
2007-07-11 07:23:00,1.6537,1.6538,1.6536,1.65375,612600005.0
2007-07-11 07:24:00,1.6538,1.6539,1.6538,1.6538,443899999.0
2007-07-11 07:25:00,1.6538,1.6539,1.6538,1.6539,884000000.0
2007-07-11 07:26:00,1.6537,1.654,1.6537,1.654,1600700005.0
2007-07-11 07:27:00,1.6541,1.6541,1.654,1.654,1600700005.0
2007-07-11 07:28:00,1.6539,1.654,1.6537,1.6537,1600700005.0
2007-07-11 07:29:00,1.6537,1.6537,1.6536,1.6537,191999999.0
2007-07-11 07:30:00,1.6537,1.6537,1.6536,1.6536,148800000.0
2007-07-11 07:31:00,1.6536,1.6536,1.6533,1.65345,753199996.0
2007-07-11 07:32:00,1.6534,1.6534,1.6533,1.6533,693200002.0
2007-07-11 07:33:00,1.6533,1.6534,1.65325,1.6534,693200002.0
2007-07-11 07:34:00,1.6533,1.6534,1.6533,1.6533,1421300021.0
2007-07-11 07:35:00,1.6533,1.6533,1.6531,1.6531,674400011.0
2007-07-11 07:36:00,1.6531,1.6533,1.6531,1.6532,781999999.0
2007-07-11 07:37:00,1.6532,1.6534,1.653,1.6532,1410400015.0
2007-07-11 07:38:00,1.6531,1.6533,1.6531,1.6531,384800000.0
2007-07-11 07:39:00,1.6532,1.6532,1.6531,1.6532,384800000.0
2007-07-11 07:40:00,1.6532,1.6532,1.65315,1.6532,933400004.0
2007-07-11 07:41:00,1.6532,1.6532,1.653,1.6531,876900002.0
2007-07-11 07:42:00,1.6531,1.6532,1.6529,1.6531,1629399989.0
2007-07-11 07:43:00,1.65305,1.6532,1.653,1.653,1249600004.0
2007-07-11 07:44:00,1.6529,1.6531,1.6529,1.6529,940299998.0
2007-07-11 07:45:00,1.653,1.653,1.6528,1.6529,940299998.0
2007-07-11 07:46:00,1.6529,1.6529,1.6527,1.6528,1309399986.0
2007-07-11 07:47:00,1.6528,1.6528,1.6528,1.6528,893199986.0
2007-07-11 07:48:00,1.6528,1.6528,1.6524,1.6525,1850199998.0
2007-07-11 07:49:00,1.6524,1.6525,1.6522,1.6523,1791500003.0
2007-07-11 07:50:00,1.6522,1.6526,1.6522,1.6525,1126799997.0
2007-07-11 07:51:00,1.6525,1.6526,1.6524,1.6525,832000000.0
2007-07-11 07:52:00,1.6524,1.6526,1.6524,1.6526,621200003.0
2007-07-11 07:53:00,1.6525,1.6526,1.6525,1.6525,293299999.0
2007-07-11 07:54:00,1.6525,1.6526,1.65245,1.65245,524999998.0
2007-07-11 07:55:00,1.6524,1.6525,1.6523,1.6524,2008500002.0
2007-07-11 07:56:00,1.6524,1.6526,1.6522,1.6525,2008500002.0
2007-07-11 07:57:00,1.6527,1.6528,1.6526,1.6526,1946299995.0
2007-07-11 07:58:00,1.6527,1.6527,1.6524,1.6525,1946299995.0
2007-07-11 07:59:00,1.6525,1.6529,1.6525,1.6528,1911700000.0
2007-07-11 08:00:00,1.6527,1.6531,1.6526,1.653,774300005.0
2007-07-11 08:01:00,1.6531,1.6531,1.653,1.6531,774300005.0
2007-07-11 08:02:00,1.6532,1.6535,1.6531,1.6531,774300005.0
2007-07-11 08:03:00,1.653,1.6533,1.653,1.6533,774300005.0
2007-07-11 08:04:00,1.6533,1.6535,1.6533,1.6534,1424000002.0
2007-07-11 08:05:00,1.6534,1.6535,1.6533,1.6534,1148099998.0
2007-07-11 08:06:00,1.6534,1.6534,1.65335,1.6534,711400000.0
2007-07-11 08:07:00,1.6533,1.6535,1.6532,1.6534,592699990.0
2007-07-11 08:08:00,1.6532,1.6534,1.6532,1.6534,592699990.0
2007-07-11 08:09:00,1.6534,1.6534,1.6532,1.6533,1032800005.0
2007-07-11 08:10:00,1.6532,1.6533,1.653,1.6531,1601499975.0
2007-07-11 08:11:00,1.6532,1.6532,1.6531,1.6531,855400002.0
2007-07-11 08:12:00,1.653,1.6531,1.653,1.653,855400002.0
2007-07-11 08:13:00,1.653,1.6531,1.6527,1.6531,2141899997.0
2007-07-11 08:14:00,1.6533,1.6533,1.653,1.6532,1849799997.0
2007-07-11 08:15:00,1.6531,1.6532,1.6528,1.6528,1849799997.0
2007-07-11 08:16:00,1.6528,1.653,1.6528,1.6529,1849799997.0
2007-07-11 08:17:00,1.6529,1.6529,1.6527,1.6529,1001600005.0
2007-07-11 08:18:00,1.6529,1.6529,1.6528,1.6528,1948900030.0
2007-07-11 08:19:00,1.6527,1.653,1.6527,1.653,1702200001.0
2007-07-11 08:20:00,1.653,1.653,1.6529,1.65295,2130100018.0
2007-07-11 08:21:00,1.653,1.6532,1.653,1.6532,610100005.0
2007-07-11 08:22:00,1.6532,1.6532,1.6531,1.6531,264700000.0
2007-07-11 08:23:00,1.6531,1.6531,1.6528,1.6531,1007800003.0
2007-07-11 08:24:00,1.6531,1.6531,1.6527,1.6528,1045999998.0
2007-07-11 08:25:00,1.6528,1.653,1.6528,1.6529,721600001.0
2007-07-11 08:26:00,1.6529,1.653,1.6527,1.6528,460899994.0
2007-07-11 08:27:00,1.6528,1.6528,1.65265,1.6527,1007600002.0
2007-07-11 08:28:00,1.6527,1.6528,1.6526,1.6528,1221900009.0
2007-07-11 08:29:00,1.6531,1.6531,1.6528,1.6529,1718700013.0
2007-07-11 08:30:00,1.6528,1.653,1.6528,1.6529,1718700013.0
2007-07-11 08:31:00,1.6528,1.653,1.6527,1.6527,1718700013.0
2007-07-11 08:32:00,1.6526,1.6527,1.6526,1.6526,1079799999.0
2007-07-11 08:33:00,1.6526,1.6526,1.6523,1.65245,1079799999.0
2007-07-11 08:34:00,1.65245,1.6525,1.6524,1.6524,1602800012.0
2007-07-11 08:35:00,1.6524,1.6525,1.6522,1.6523,1406100005.0
2007-07-11 08:36:00,1.6523,1.6525,1.6522,1.6524,1934699990.0
2007-07-11 08:37:00,1.6524,1.6524,1.6522,1.6523,1972599989.0
2007-07-11 08:38:00,1.6523,1.6524,1.6523,1.6523,469199999.0
2007-07-11 08:39:00,1.6523,1.6526,1.65225,1.6524,1757000003.0
2007-07-11 08:40:00,1.6524,1.6524,1.6523,1.6523,852400000.0
2007-07-11 08:41:00,1.6524,1.6526,1.6523,1.6525,1417400012.0
2007-07-11 08:42:00,1.6524,1.6524,1.6522,1.6522,1300100021.0
2007-07-11 08:43:00,1.6522,1.6524,1.6522,1.6524,1300100021.0
2007-07-11 08:44:00,1.6525,1.6526,1.6524,1.6526,2025700007.0
2007-07-11 08:45:00,1.6524,1.6526,1.6524,1.6525,2025700007.0
2007-07-11 08:46:00,1.6526,1.6527,1.6526,1.6527,491900010.0
2007-07-11 08:47:00,1.6526,1.6527,1.6526,1.6527,491900010.0
2007-07-11 08:48:00,1.6527,1.6527,1.6525,1.6527,855099991.0
2007-07-11 08:49:00,1.6526,1.6526,1.6526,1.6526,2145100036.0
2007-07-11 08:50:00,1.6525,1.6529,1.6525,1.6527,2145100036.0
2007-07-11 08:51:00,1.6527,1.6528,1.6526,1.6527,1165999993.0
2007-07-11 08:52:00,1.6527,1.6528,1.6526,1.6526,1163099991.0
2007-07-11 08:53:00,1.6526,1.6528,1.6526,1.6527,1057999995.0
2007-07-11 08:54:00,1.6526,1.6528,1.6526,1.6527,1400699986.0
2007-07-11 08:55:00,1.65265,1.6527,1.6526,1.6526,734200010.0
2007-07-11 08:56:00,1.6526,1.6527,1.6526,1.6527,787500000.0
2007-07-11 08:57:00,1.6527,1.6527,1.6526,1.6526,551600007.0
2007-07-11 08:58:00,1.6528,1.6528,1.6528,1.6528,1967399997.0
2007-07-11 08:59:00,1.6528,1.6528,1.65245,1.6526,1967399997.0
2007-07-11 09:00:00,1.6526,1.6528,1.6526,1.6528,810400001.0
2007-07-11 09:01:00,1.6528,1.653,1.6528,1.6529,1031099997.0
2007-07-11 09:02:00,1.6529,1.6531,1.6529,1.653,1336300001.0
2007-07-11 09:03:00,1.653,1.653,1.6528,1.6528,1376599984.0
2007-07-11 09:04:00,1.653,1.6531,1.653,1.6531,1711499992.0
2007-07-11 09:05:00,1.653,1.653,1.6529,1.6529,1711499992.0
2007-07-11 09:07:00,1.6531,1.6531,1.653,1.6531,1298600010.0
2007-07-11 09:08:00,1.653,1.6531,1.6529,1.653,1298600010.0
2007-07-11 09:09:00,1.6531,1.6531,1.653,1.653,277000012.0
2007-07-11 09:10:00,1.6531,1.6532,1.6531,1.6532,277000012.0
2007-07-11 09:11:00,1.6531,1.6531,1.6531,1.6531,277000012.0
2007-07-11 09:12:00,1.6531,1.6532,1.6531,1.6532,1032100026.0
2007-07-11 09:13:00,1.6534,1.6535,1.6531,1.6531,1850500012.0
2007-07-11 09:14:00,1.6531,1.65335,1.65305,1.6533,1850500012.0
2007-07-11 09:15:00,1.6533,1.6535,1.6533,1.6534,1689200016.0
2007-07-11 09:16:00,1.6534,1.6537,1.6534,1.65365,1400600003.0
2007-07-11 09:17:00,1.6537,1.6538,1.6534,1.6534,1774399996.0
2007-07-11 09:18:00,1.6536,1.6536,1.65325,1.6533,1042399998.0
2007-07-11 09:19:00,1.6534,1.6535,1.6533,1.6534,1007600003.0
2007-07-11 09:20:00,1.6533,1.6534,1.6532,1.6532,1583800008.0
2007-07-11 09:21:00,1.6532,1.6533,1.6532,1.6533,580800000.0
2007-07-11 09:22:00,1.6533,1.6534,1.6532,1.6532,1403200009.0
2007-07-11 09:23:00,1.6532,1.6533,1.653,1.6531,2004600007.0
2007-07-11 09:24:00,1.6531,1.65325,1.6531,1.6532,567299998.0
2007-07-11 09:25:00,1.6532,1.6532,1.6529,1.6532,1559899999.0
2007-07-11 09:26:00,1.6532,1.6533,1.6531,1.6533,1032399997.0
2007-07-11 09:27:00,1.6533,1.6533,1.65305,1.6532,2031299988.0
2007-07-11 09:28:00,1.6531,1.6532,1.6529,1.653,701499999.0
2007-07-11 09:29:00,1.6529,1.653,1.65275,1.6529,701499999.0
2007-07-11 09:30:00,1.653,1.6531,1.6529,1.653,675899995.0
2007-07-11 09:31:00,1.6531,1.6531,1.653,1.6531,675899995.0
2007-07-11 09:32:00,1.653,1.6531,1.653,1.6531,675899995.0
2007-07-11 09:33:00,1.6532,1.6532,1.6531,1.6531,723900011.0
2007-07-11 09:34:00,1.6532,1.6532,1.6531,1.6531,723900011.0
2007-07-11 09:35:00,1.6532,1.6533,1.6532,1.6532,723900011.0
2007-07-11 09:36:00,1.6531,1.6532,1.6531,1.6531,723900011.0
2007-07-11 09:37:00,1.6531,1.6531,1.6531,1.6531,865999992.0
2007-07-11 09:38:00,1.6531,1.6531,1.6531,1.6531,163200000.0
2007-07-11 09:39:00,1.6531,1.6531,1.653,1.653,1406799989.0
2007-07-11 09:40:00,1.653,1.653,1.6529,1.653,1484999997.0
2007-07-11 09:41:00,1.6531,1.6534,1.653,1.6534,176799997.0
2007-07-11 09:42:00,1.6533,1.6533,1.6532,1.6532,176799997.0
2007-07-11 09:43:00,1.6531,1.6532,1.65305,1.6532,176799997.0
2007-07-11 09:44:00,1.6532,1.6532,1.6531,1.6531,305599993.0
2007-07-11 09:45:00,1.6531,1.6532,1.6531,1.6532,1298899997.0
2007-07-11 09:46:00,1.6532,1.6533,1.6531,1.6532,955699994.0
2007-07-11 09:47:00,1.6532,1.6533,1.6532,1.6532,1389500001.0
2007-07-11 09:48:00,1.6532,1.6533,1.6532,1.6533,738899995.0
2007-07-11 09:49:00,1.6533,1.6534,1.6531,1.6531,573699998.0
2007-07-11 09:50:00,1.6532,1.6532,1.6529,1.6529,1922200018.0
2007-07-11 09:51:00,1.653,1.6531,1.653,1.6531,1922200018.0
2007-07-11 09:52:00,1.653,1.6532,1.65295,1.65305,1922200018.0
2007-07-11 09:53:00,1.65305,1.6531,1.65305,1.6531,649400024.0
2007-07-11 09:54:00,1.6531,1.6531,1.6531,1.6531,664800001.0
2007-07-11 09:55:00,1.6531,1.6531,1.653,1.6531,42399999.0
2007-07-11 09:56:00,1.653,1.6531,1.65295,1.653,912100000.0
2007-07-11 09:57:00,1.6531,1.6531,1.6529,1.653,1653500007.0
2007-07-11 09:58:00,1.653,1.6531,1.6529,1.653,876899999.0
2007-07-11 09:59:00,1.6529,1.6531,1.6529,1.653,433399998.0
2007-07-11 10:00:00,1.6532,1.6533,1.6531,1.6532,111899998.0
2007-07-11 10:01:00,1.6532,1.6532,1.6531,1.6532,111899998.0
2007-07-11 10:02:00,1.6532,1.6532,1.653,1.653,327800003.0
2007-07-11 10:03:00,1.653,1.6531,1.653,1.653,278100000.0
2007-07-11 10:04:00,1.653,1.6531,1.653,1.6531,774300009.0
2007-07-11 10:05:00,1.6531,1.6531,1.65295,1.653,506500002.0
2007-07-11 10:06:00,1.653,1.653,1.65295,1.65295,148700002.0
2007-07-11 10:07:00,1.6529,1.6532,1.6529,1.6531,977200001.0
2007-07-11 10:08:00,1.6531,1.6532,1.6531,1.6531,885199994.0
2007-07-11 10:09:00,1.6531,1.6532,1.6531,1.6531,448799999.0
2007-07-11 10:10:00,1.6531,1.6534,1.6531,1.6534,633799998.0
2007-07-11 10:11:00,1.6534,1.6536,1.6532,1.6535,1405300008.0
2007-07-11 10:12:00,1.6534,1.6535,1.6534,1.6534,598700010.0
2007-07-11 10:13:00,1.6534,1.6535,1.6534,1.6535,1308099995.0
2007-07-11 10:14:00,1.6534,1.6536,1.6534,1.6536,194400000.0
2007-07-11 10:15:00,1.6534,1.6544,1.6534,1.6543,194400000.0
2007-07-11 10:16:00,1.6541,1.6543,1.6541,1.6541,194400000.0
2007-07-11 10:17:00,1.6541,1.6542,1.6541,1.6542,194400000.0
2007-07-11 10:18:00,1.6541,1.6542,1.6541,1.6542,394100000.0
2007-07-11 10:19:00,1.6542,1.6543,1.6541,1.6543,1344200001.0
2007-07-11 10:20:00,1.6543,1.6544,1.6543,1.6544,784500014.0
2007-07-11 10:21:00,1.6545,1.6545,1.6541,1.6541,784500014.0
2007-07-11 10:22:00,1.6542,1.6543,1.6541,1.6542,784500014.0
2007-07-11 10:23:00,1.6541,1.6543,1.6541,1.6542,784500014.0
2007-07-11 10:24:00,1.6541,1.6542,1.6541,1.6542,784500014.0
2007-07-11 10:25:00,1.6542,1.65435,1.65405,1.6543,1974999991.0
2007-07-11 10:26:00,1.6544,1.6544,1.6542,1.6542,750500005.0
2007-07-11 10:27:00,1.6541,1.6541,1.65395,1.654,750500005.0
2007-07-11 10:28:00,1.6541,1.6541,1.654,1.654,420000000.0
2007-07-11 10:29:00,1.6541,1.6542,1.654,1.6541,510399999.0
2007-07-11 10:30:00,1.6541,1.6541,1.65405,1.65405,635499998.0
2007-07-11 10:31:00,1.6541,1.65425,1.6541,1.6542,1116999995.0
2007-07-11 10:32:00,1.65415,1.6542,1.654,1.6542,822800003.0
2007-07-11 10:33:00,1.6542,1.6543,1.6541,1.6543,1582399992.0
2007-07-11 10:34:00,1.6543,1.6544,1.6542,1.6544,1199200023.0
2007-07-11 10:35:00,1.6543,1.6544,1.6542,1.6542,584100013.0
2007-07-11 10:36:00,1.6542,1.65435,1.6542,1.6542,851800008.0
2007-07-11 10:37:00,1.6542,1.6543,1.65415,1.6542,724399994.0
2007-07-11 10:38:00,1.6542,1.6542,1.654,1.6541,560699994.0
2007-07-11 10:39:00,1.6541,1.6542,1.6541,1.6541,657899992.0
2007-07-11 10:40:00,1.6541,1.6541,1.654,1.654,424600003.0
2007-07-11 10:41:00,1.654,1.6541,1.6539,1.6541,2082100025.0
2007-07-11 10:42:00,1.6541,1.6541,1.654,1.6541,1080399990.0
2007-07-11 10:43:00,1.6541,1.6543,1.6541,1.6543,1673600017.0
2007-07-11 10:44:00,1.6543,1.6544,1.6542,1.6543,1945199994.0
2007-07-11 10:45:00,1.6543,1.6544,1.6543,1.6543,811500000.0
2007-07-11 10:46:00,1.6543,1.6544,1.6542,1.6544,1328700004.0
2007-07-11 10:47:00,1.6543,1.6544,1.6541,1.6542,1091500012.0
2007-07-11 10:48:00,1.6542,1.6542,1.6541,1.6542,477199999.0
2007-07-11 10:49:00,1.6542,1.6542,1.65405,1.65405,541799994.0
2007-07-11 10:50:00,1.6541,1.6541,1.65405,1.65405,827399992.0
2007-07-11 10:51:00,1.6541,1.6541,1.654,1.6541,1015900004.0
2007-07-11 10:52:00,1.6541,1.6543,1.654,1.6543,723900010.0
2007-07-11 10:53:00,1.6542,1.6542,1.6541,1.6541,1684099984.0
2007-07-11 10:54:00,1.6541,1.6542,1.6541,1.6542,1684099984.0
2007-07-11 10:55:00,1.6542,1.6544,1.654,1.6544,1609600013.0
2007-07-11 10:56:00,1.6544,1.6544,1.6542,1.6543,616700005.0
2007-07-11 10:57:00,1.6543,1.6546,1.6543,1.6545,1277999998.0
2007-07-11 10:58:00,1.6545,1.6545,1.6542,1.6544,1438200015.0
2007-07-11 10:59:00,1.6543,1.6544,1.6543,1.6543,1475799999.0
2007-07-11 11:00:00,1.6543,1.6544,1.6541,1.6541,1819099988.0
2007-07-11 11:01:00,1.6543,1.6543,1.6539,1.6541,1039099997.0
2007-07-11 11:02:00,1.6541,1.6542,1.654,1.6541,1039099997.0
2007-07-11 11:03:00,1.6541,1.6542,1.654,1.6542,566199996.0
2007-07-11 11:04:00,1.6542,1.6543,1.654,1.6541,967500004.0
2007-07-11 11:05:00,1.654,1.6544,1.654,1.6543,751100009.0
2007-07-11 11:06:00,1.6543,1.6543,1.6539,1.6539,1184200007.0
2007-07-11 11:07:00,1.654,1.6542,1.654,1.6542,1671000014.0
2007-07-11 11:08:00,1.6543,1.6543,1.6542,1.6543,576000002.0
2007-07-11 11:09:00,1.6542,1.6543,1.6542,1.6543,576000002.0
2007-07-11 11:10:00,1.6543,1.6543,1.65415,1.65415,318799999.0
2007-07-11 11:11:00,1.65415,1.6543,1.654,1.6543,2058300024.0
2007-07-11 11:12:00,1.6543,1.6543,1.6543,1.6543,65600000.0
2007-07-11 11:13:00,1.6543,1.6543,1.6542,1.6543,617500005.0
2007-07-11 11:14:00,1.6542,1.6543,1.6542,1.6543,379199998.0
2007-07-11 11:15:00,1.6542,1.6542,1.6541,1.6542,379199998.0
2007-07-11 11:16:00,1.6542,1.6542,1.6541,1.6541,771000014.0
2007-07-11 11:17:00,1.6541,1.6542,1.6541,1.6542,188800000.0
2007-07-11 11:18:00,1.6542,1.6542,1.6542,1.6542,55200000.0
2007-07-11 11:19:00,1.6542,1.6542,1.6542,1.6542,72800000.0
2007-07-11 11:20:00,1.6542,1.6542,1.654,1.6541,409399998.0
2007-07-11 11:21:00,1.65405,1.6541,1.65405,1.6541,40000000.0
2007-07-11 11:22:00,1.6541,1.6541,1.654,1.6541,665900006.0
2007-07-11 11:23:00,1.6541,1.6541,1.65405,1.6541,132000000.0
2007-07-11 11:24:00,1.6541,1.6541,1.6541,1.6541,1902100020.0
2007-07-11 11:25:00,1.6541,1.6541,1.654,1.6541,2055100059.0
2007-07-11 11:27:00,1.6541,1.6542,1.6541,1.6542,96700002.0
2007-07-11 11:28:00,1.6542,1.6543,1.6541,1.6543,690200007.0
2007-07-11 11:29:00,1.6542,1.6543,1.6542,1.6542,1156700020.0
2007-07-11 11:30:00,1.6542,1.6543,1.6542,1.6543,1156700020.0
2007-07-11 11:31:00,1.6543,1.6543,1.6543,1.6543,445600000.0
2007-07-11 11:32:00,1.6543,1.6545,1.6543,1.6545,1194600005.0
2007-07-11 11:33:00,1.65455,1.6547,1.6545,1.6547,1534300028.0
2007-07-11 11:34:00,1.6547,1.65475,1.6544,1.6544,1181400011.0
2007-07-11 11:35:00,1.6545,1.6546,1.6544,1.6546,1763600010.0
2007-07-11 11:36:00,1.6546,1.6546,1.6544,1.6545,1763600010.0
2007-07-11 11:37:00,1.6545,1.6546,1.6543,1.65435,910500004.0
2007-07-11 11:38:00,1.6543,1.6544,1.6543,1.6543,818600001.0
2007-07-11 11:39:00,1.6543,1.6543,1.6541,1.6543,818600001.0
2007-07-11 11:40:00,1.6543,1.6543,1.65425,1.65425,268899997.0
2007-07-11 11:41:00,1.6543,1.6543,1.65425,1.6543,168899994.0
2007-07-11 11:42:00,1.6543,1.65435,1.6542,1.6543,953999998.0
2007-07-11 11:43:00,1.6543,1.6544,1.6543,1.6544,236600000.0
2007-07-11 11:44:00,1.6544,1.6546,1.6544,1.6544,824099986.0
2007-07-11 11:45:00,1.6546,1.6548,1.6546,1.6547,1898600002.0
2007-07-11 11:46:00,1.6548,1.65485,1.6544,1.6547,1898600002.0
2007-07-11 11:47:00,1.6547,1.65485,1.65465,1.6547,1392300001.0
2007-07-11 11:48:00,1.6547,1.6547,1.6545,1.6546,1029400001.0
2007-07-11 11:49:00,1.6546,1.6547,1.6545,1.6546,2110700010.0
2007-07-11 11:50:00,1.6545,1.6545,1.6545,1.6545,2110700010.0
2007-07-11 11:51:00,1.6545,1.6546,1.6544,1.6545,2110700010.0
2007-07-11 11:52:00,1.6544,1.6545,1.6544,1.6545,809000007.0
2007-07-11 11:53:00,1.65445,1.65455,1.65435,1.6544,1324300008.0
2007-07-11 11:54:00,1.65435,1.6545,1.6543,1.6544,845900010.0
2007-07-11 11:55:00,1.6544,1.6545,1.6544,1.6544,593000008.0
2007-07-11 11:56:00,1.6544,1.6544,1.65435,1.6544,201900000.0
2007-07-11 11:57:00,1.6544,1.6545,1.6543,1.6543,743200016.0
2007-07-11 11:58:00,1.6544,1.6544,1.654,1.6541,1840400043.0
2007-07-11 11:59:00,1.6541,1.6543,1.654,1.6543,1721700013.0
2007-07-11 12:00:00,1.6542,1.6543,1.6542,1.6543,1030200016.0
2007-07-11 12:01:00,1.6543,1.6544,1.6541,1.65435,2111400044.0
2007-07-11 12:02:00,1.6544,1.6546,1.65435,1.6546,725300007.0
2007-07-11 12:03:00,1.6546,1.6546,1.6544,1.6544,1100700001.0
2007-07-11 12:04:00,1.6544,1.6546,1.6543,1.6543,1344000003.0
2007-07-11 12:05:00,1.6543,1.6547,1.6543,1.6546,618300002.0
2007-07-11 12:06:00,1.6546,1.6547,1.6545,1.6546,1096800005.0
2007-07-11 12:07:00,1.6547,1.6547,1.6545,1.6545,860600001.0
2007-07-11 12:08:00,1.6545,1.6546,1.65445,1.6545,664000000.0
2007-07-11 12:09:00,1.6544,1.6545,1.6544,1.6545,447199999.0
2007-07-11 12:11:00,1.6543,1.6545,1.6543,1.6545,1233100009.0
2007-07-11 12:12:00,1.6543,1.6544,1.6541,1.6542,1233100009.0
2007-07-11 12:13:00,1.6542,1.6544,1.65415,1.65435,486999998.0
2007-07-11 12:14:00,1.6544,1.6544,1.65425,1.65425,464500005.0
2007-07-11 12:15:00,1.6543,1.6543,1.6541,1.6542,380999995.0
2007-07-11 12:16:00,1.6542,1.6543,1.6541,1.6542,1698699998.0
2007-07-11 12:17:00,1.6542,1.65425,1.6541,1.6541,1303500013.0
2007-07-11 12:18:00,1.65415,1.6543,1.6541,1.65425,884200015.0
2007-07-11 12:19:00,1.65425,1.65425,1.6541,1.6542,1943700000.0
2007-07-11 12:20:00,1.6542,1.6543,1.6542,1.6543,129400002.0
2007-07-11 12:21:00,1.6543,1.6544,1.65425,1.6543,953800001.0
2007-07-11 12:22:00,1.6543,1.6545,1.65425,1.6545,305299998.0
2007-07-11 12:23:00,1.65445,1.6546,1.65445,1.6546,482499995.0
2007-07-11 12:24:00,1.6546,1.6546,1.6545,1.6546,300799998.0
2007-07-11 12:25:00,1.6546,1.6546,1.6545,1.6546,626000004.0
2007-07-11 12:26:00,1.6545,1.6546,1.6544,1.65445,2146900007.0
2007-07-11 12:27:00,1.6545,1.6545,1.6542,1.6543,1023899993.0
2007-07-11 12:28:00,1.6543,1.6543,1.6543,1.6543,14400000.0
2007-07-11 12:29:00,1.6543,1.6543,1.6541,1.6542,1024899991.0
2007-07-11 12:30:00,1.6543,1.6543,1.6542,1.6542,167600001.0
2007-07-11 12:31:00,1.65415,1.65415,1.654,1.6541,648200007.0
2007-07-11 12:32:00,1.6541,1.6542,1.6537,1.6537,1625100047.0
2007-07-11 12:33:00,1.6538,1.6539,1.6538,1.6539,1625100047.0
2007-07-11 12:34:00,1.65385,1.654,1.65385,1.6539,1721600008.0
2007-07-11 12:35:00,1.654,1.654,1.6538,1.65395,306800003.0
2007-07-11 12:36:00,1.654,1.654,1.6539,1.654,732299995.0
2007-07-11 12:37:00,1.6539,1.6542,1.6539,1.6542,732299995.0
2007-07-11 12:38:00,1.6542,1.6542,1.6541,1.65415,1955500017.0
2007-07-11 12:39:00,1.6544,1.6544,1.6538,1.654,1602000034.0
2007-07-11 12:40:00,1.6538,1.654,1.6537,1.6538,1602000034.0
2007-07-11 12:41:00,1.65365,1.6538,1.6536,1.6538,1602000034.0
2007-07-11 12:42:00,1.6538,1.6538,1.65365,1.6537,1101500016.0
2007-07-11 12:43:00,1.6537,1.6538,1.6537,1.6538,1431900011.0
2007-07-11 12:44:00,1.6537,1.6537,1.65355,1.6537,1431900011.0
2007-07-11 12:45:00,1.6536,1.6537,1.6536,1.6537,1016299992.0
2007-07-11 12:46:00,1.6537,1.6538,1.6537,1.6538,1819199996.0
2007-07-11 12:47:00,1.6537,1.6538,1.6535,1.6535,1819199996.0
2007-07-11 12:48:00,1.65335,1.6535,1.6532,1.6534,1819199996.0
2007-07-11 12:49:00,1.6533,1.6535,1.6533,1.6534,526999999.0
2007-07-11 12:50:00,1.6534,1.6537,1.6534,1.6535,1938100016.0
2007-07-11 12:51:00,1.6535,1.6536,1.6535,1.6535,1166500015.0
2007-07-11 12:52:00,1.6535,1.6537,1.65345,1.6536,1322899998.0
2007-07-11 12:53:00,1.6536,1.6536,1.6534,1.6536,2072300006.0
2007-07-11 12:54:00,1.6535,1.6537,1.6534,1.6536,735500007.0
2007-07-11 12:55:00,1.6535,1.6536,1.6534,1.6535,799799994.0
2007-07-11 12:56:00,1.6535,1.6536,1.6535,1.65355,374600002.0
2007-07-11 12:57:00,1.6535,1.6535,1.6533,1.6533,842100002.0
2007-07-11 12:58:00,1.6533,1.6535,1.6533,1.6533,842100002.0
2007-07-11 12:59:00,1.6534,1.6534,1.6532,1.6532,1501000006.0
2007-07-11 13:00:00,1.6531,1.6532,1.6531,1.6532,1501000006.0
2007-07-11 13:01:00,1.65325,1.6533,1.653,1.6532,1501000006.0
2007-07-11 13:02:00,1.6532,1.6532,1.6531,1.6531,1833799998.0
2007-07-11 13:03:00,1.6531,1.6534,1.65305,1.65325,2069800009.0
2007-07-11 13:04:00,1.6533,1.6533,1.6531,1.6532,1271599994.0
2007-07-11 13:05:00,1.65325,1.6533,1.65315,1.6533,201500000.0
2007-07-11 13:06:00,1.6533,1.6534,1.65325,1.6533,228500000.0
2007-07-11 13:07:00,1.6533,1.6534,1.6532,1.6533,165999998.0
2007-07-11 13:08:00,1.6532,1.6533,1.65315,1.6533,165999998.0
2007-07-11 13:09:00,1.6533,1.6533,1.6531,1.6531,575999999.0
2007-07-11 13:10:00,1.6531,1.6531,1.653,1.6531,457600001.0
2007-07-11 13:11:00,1.653,1.6531,1.6529,1.653,606599993.0
2007-07-11 13:12:00,1.653,1.653,1.65265,1.6527,1393499998.0
2007-07-11 13:13:00,1.6527,1.6528,1.6525,1.6525,1157399995.0
2007-07-11 13:14:00,1.6526,1.6528,1.6526,1.6528,596799997.0
2007-07-11 13:15:00,1.6527,1.6528,1.6526,1.6526,1499399998.0
2007-07-11 13:16:00,1.6527,1.6527,1.6525,1.6526,1596500005.0
2007-07-11 13:17:00,1.6525,1.6527,1.6525,1.6527,1596500005.0
2007-07-11 13:18:00,1.6527,1.6528,1.6525,1.6526,1596500005.0
2007-07-11 13:19:00,1.6525,1.6526,1.6525,1.6525,1162399998.0
2007-07-11 13:20:00,1.6525,1.6528,1.6524,1.6528,1696600008.0
2007-07-11 13:21:00,1.6528,1.6531,1.6526,1.65305,1770900011.0
2007-07-11 13:22:00,1.6531,1.6534,1.653,1.65305,1478000010.0
2007-07-11 13:23:00,1.65305,1.65315,1.65295,1.65305,913000004.0
2007-07-11 13:24:00,1.65305,1.6532,1.653,1.65305,1043800010.0
2007-07-11 13:25:00,1.65305,1.6531,1.653,1.65305,329499993.0
2007-07-11 13:26:00,1.6531,1.65335,1.6529,1.65325,2058299992.0
2007-07-11 13:27:00,1.6532,1.6532,1.6525,1.653,1194700006.0
2007-07-11 13:28:00,1.6529,1.6533,1.6529,1.653,1194700006.0
2007-07-11 13:29:00,1.653,1.6531,1.6529,1.6529,1194700006.0
2007-07-11 13:30:00,1.6528,1.6529,1.6524,1.6526,1739500001.0
2007-07-11 13:31:00,1.6525,1.6528,1.6525,1.6526,1739500001.0
2007-07-11 13:32:00,1.6525,1.6526,1.6524,1.6524,1739500001.0
2007-07-11 13:33:00,1.6523,1.6525,1.6521,1.6524,1739500001.0
2007-07-11 13:34:00,1.6525,1.6529,1.6525,1.6528,1836500020.0
2007-07-11 13:35:00,1.6527,1.653,1.6527,1.653,1836500020.0
2007-07-11 13:36:00,1.6529,1.653,1.6528,1.6528,1836500020.0
2007-07-11 13:37:00,1.6526,1.6528,1.6525,1.6528,1836500020.0
2007-07-11 13:38:00,1.6527,1.6527,1.652,1.6522,1836500020.0
2007-07-11 13:39:00,1.6521,1.6525,1.6521,1.6523,1836500020.0
2007-07-11 13:40:00,1.6524,1.653,1.6524,1.653,1836500020.0
2007-07-11 13:41:00,1.6529,1.6534,1.6529,1.6532,1836500020.0
2007-07-11 13:42:00,1.6531,1.6531,1.6528,1.653,1836500020.0
2007-07-11 13:43:00,1.6529,1.6531,1.6528,1.653,1836500020.0
2007-07-11 13:44:00,1.6529,1.6531,1.6529,1.653,1836500020.0
2007-07-11 13:45:00,1.65295,1.6531,1.6528,1.6528,1836500020.0
2007-07-11 13:46:00,1.6528,1.6529,1.6523,1.6523,574500007.0
2007-07-11 13:47:00,1.6524,1.6527,1.6524,1.6527,574500007.0
2007-07-11 13:48:00,1.6526,1.6527,1.6526,1.6527,574500007.0
2007-07-11 13:49:00,1.6527,1.6528,1.6526,1.6528,574500007.0
2007-07-11 13:50:00,1.6528,1.6528,1.6526,1.6528,1532300023.0
2007-07-11 13:51:00,1.6528,1.6528,1.6527,1.6527,881600000.0
2007-07-11 13:52:00,1.6527,1.6534,1.6527,1.6534,1073700004.0
2007-07-11 13:53:00,1.6533,1.6534,1.6532,1.65325,1067300002.0
2007-07-11 13:54:00,1.6533,1.6536,1.6533,1.6535,1310699986.0
2007-07-11 13:55:00,1.6534,1.6534,1.6531,1.6534,1310699986.0
2007-07-11 13:56:00,1.6532,1.6534,1.6532,1.6534,1310699986.0
2007-07-11 13:57:00,1.6532,1.6533,1.65315,1.6532,1310699986.0
2007-07-11 13:58:00,1.6533,1.6534,1.6531,1.6532,1038499997.0
2007-07-11 13:59:00,1.6532,1.6532,1.65305,1.6531,635100001.0
2007-07-11 14:00:00,1.6532,1.6534,1.6532,1.6534,1877500000.0
2007-07-11 14:01:00,1.6533,1.6534,1.6531,1.6533,1877500000.0
2007-07-11 14:02:00,1.6534,1.6535,1.6532,1.6534,1877500000.0
2007-07-11 14:03:00,1.6533,1.6534,1.6532,1.6534,1877500000.0
2007-07-11 14:04:00,1.6533,1.6535,1.65325,1.6533,1877500000.0
2007-07-11 14:05:00,1.6533,1.6534,1.6531,1.6532,650000012.0
2007-07-11 14:06:00,1.6533,1.6533,1.6529,1.6531,650000012.0
2007-07-11 14:07:00,1.653,1.6531,1.653,1.6531,650000012.0
2007-07-11 14:08:00,1.6532,1.6534,1.6532,1.6534,1633599994.0
2007-07-11 14:09:00,1.6534,1.6536,1.6533,1.65335,1633599994.0
2007-07-11 14:10:00,1.65335,1.6536,1.6533,1.6536,1266500000.0
2007-07-11 14:11:00,1.6537,1.6537,1.6536,1.6536,1834000019.0
2007-07-11 14:12:00,1.6535,1.6535,1.6534,1.6534,1834000019.0
2007-07-11 14:13:00,1.6535,1.6535,1.6534,1.6535,1834000019.0
2007-07-11 14:14:00,1.6534,1.6536,1.6534,1.6535,1834000019.0
2007-07-11 14:15:00,1.6536,1.6536,1.6535,1.6536,1834000019.0
2007-07-11 14:16:00,1.6537,1.6537,1.6537,1.6537,1834000019.0
2007-07-11 14:17:00,1.6537,1.6538,1.6536,1.6536,1834000019.0
2007-07-11 14:18:00,1.6537,1.6537,1.6534,1.6536,2071599993.0
2007-07-11 14:19:00,1.6535,1.6536,1.6534,1.6534,2071599993.0
2007-07-11 14:20:00,1.6534,1.6535,1.6532,1.6535,1672699987.0
2007-07-11 14:21:00,1.6536,1.6536,1.6534,1.6536,1672699987.0
2007-07-11 14:22:00,1.6535,1.6536,1.6535,1.6535,1672699987.0
2007-07-11 14:23:00,1.6536,1.6537,1.6536,1.6536,1672699987.0
2007-07-11 14:24:00,1.6537,1.6541,1.6537,1.654,1672699987.0
2007-07-11 14:25:00,1.6541,1.6541,1.6537,1.6538,1672699987.0
2007-07-11 14:26:00,1.6537,1.6538,1.6536,1.6538,1672699987.0
2007-07-11 14:27:00,1.6539,1.654,1.6538,1.6538,1672699987.0
2007-07-11 14:28:00,1.6539,1.654,1.6537,1.6537,1672699987.0
2007-07-11 14:29:00,1.6538,1.654,1.6538,1.6538,1672699987.0
2007-07-11 14:30:00,1.6537,1.654,1.6537,1.6538,1672699987.0
2007-07-11 14:31:00,1.6538,1.6539,1.6538,1.6539,911599992.0
2007-07-11 14:32:00,1.654,1.654,1.6539,1.654,1359699986.0
2007-07-11 14:33:00,1.6541,1.6543,1.654,1.6542,1359699986.0
2007-07-11 14:34:00,1.6541,1.6544,1.6541,1.6542,1359699986.0
2007-07-11 14:35:00,1.6543,1.6545,1.6542,1.6544,1359699986.0
2007-07-11 14:36:00,1.6543,1.6544,1.6542,1.6543,1359699986.0
2007-07-11 14:37:00,1.6544,1.6544,1.6542,1.6542,1359699986.0
2007-07-11 14:38:00,1.6543,1.6543,1.6541,1.6541,1359699986.0
2007-07-11 14:39:00,1.6542,1.6542,1.6541,1.6541,1359699986.0
2007-07-11 14:40:00,1.6542,1.6543,1.654,1.6541,1359699986.0
2007-07-11 14:41:00,1.6542,1.6544,1.6541,1.6543,1359699986.0
2007-07-11 14:42:00,1.6544,1.6544,1.6543,1.6543,1359699986.0
2007-07-11 14:43:00,1.6543,1.6544,1.6542,1.6543,1359699986.0
2007-07-11 14:44:00,1.6543,1.6545,1.6543,1.6544,1356999995.0
2007-07-11 14:45:00,1.6544,1.6544,1.6543,1.6543,422000001.0
2007-07-11 14:46:00,1.6544,1.6544,1.6543,1.6543,1487099973.0
2007-07-11 14:47:00,1.6542,1.6542,1.6541,1.6542,1487099973.0
2007-07-11 14:48:00,1.6542,1.6542,1.6538,1.6539,1168099993.0
2007-07-11 14:49:00,1.6539,1.6541,1.6539,1.6541,1385300016.0
2007-07-11 14:50:00,1.6541,1.6543,1.6541,1.6542,1694899997.0
2007-07-11 14:51:00,1.6541,1.6545,1.6541,1.6544,1694899997.0
2007-07-11 14:52:00,1.6543,1.6543,1.6542,1.6543,1694899997.0
2007-07-11 14:53:00,1.6542,1.6543,1.6542,1.6543,1694899997.0
2007-07-11 14:54:00,1.6542,1.6543,1.65415,1.6543,1694899997.0
2007-07-11 14:55:00,1.6544,1.6545,1.6543,1.6544,824500009.0
2007-07-11 14:56:00,1.6543,1.6544,1.6542,1.6542,824500009.0
2007-07-11 14:57:00,1.6542,1.6544,1.6542,1.6543,1675000051.0
2007-07-11 14:58:00,1.6543,1.6545,1.6542,1.6542,2058600013.0
2007-07-11 14:59:00,1.6544,1.6544,1.6542,1.6543,1922100025.0
2007-07-11 15:00:00,1.65415,1.6544,1.65415,1.6543,1922100025.0
2007-07-11 15:01:00,1.6545,1.6545,1.6543,1.6544,1359699970.0
2007-07-11 15:02:00,1.6544,1.6545,1.65425,1.6543,1359699970.0
2007-07-11 15:03:00,1.6544,1.6544,1.6542,1.6544,860299999.0
2007-07-11 15:04:00,1.6544,1.6544,1.6544,1.6544,291200000.0
2007-07-11 15:05:00,1.6544,1.6544,1.6543,1.6544,726199998.0
2007-07-11 15:06:00,1.6544,1.6544,1.6543,1.6543,1298299991.0
2007-07-11 15:07:00,1.6543,1.6543,1.6541,1.6541,744799986.0
2007-07-11 15:08:00,1.6541,1.6542,1.654,1.6541,1564700004.0
2007-07-11 15:09:00,1.6542,1.6542,1.6541,1.6541,1691499986.0
2007-07-11 15:10:00,1.6542,1.6542,1.6541,1.6541,1691499986.0
2007-07-11 15:11:00,1.6541,1.6541,1.654,1.654,1691499986.0
2007-07-11 15:12:00,1.654,1.6541,1.654,1.6541,1551100012.0
2007-07-11 15:13:00,1.654,1.6541,1.6539,1.654,1551100012.0
2007-07-11 15:14:00,1.654,1.654,1.6539,1.6539,564000002.0
2007-07-11 15:15:00,1.6539,1.6543,1.6539,1.6542,729899998.0
2007-07-11 15:16:00,1.6543,1.6544,1.6542,1.6543,729899998.0
2007-07-11 15:17:00,1.6544,1.6544,1.6543,1.6543,729899998.0
2007-07-11 15:18:00,1.65425,1.6544,1.6542,1.6543,729899998.0
2007-07-11 15:19:00,1.65425,1.6543,1.6539,1.654,1279799987.0
2007-07-11 15:20:00,1.6541,1.6541,1.6539,1.6539,138399999.0
2007-07-11 15:21:00,1.6539,1.6539,1.6538,1.6539,233599996.0
2007-07-11 15:22:00,1.6538,1.6538,1.6536,1.6536,463600000.0
2007-07-11 15:23:00,1.6536,1.6539,1.6535,1.6539,1209499998.0
2007-07-11 15:24:00,1.6539,1.6539,1.6537,1.6537,1492600011.0
2007-07-11 15:25:00,1.6537,1.654,1.6537,1.65395,1561500006.0
2007-07-11 15:26:00,1.6539,1.6543,1.6539,1.6543,688400001.0
2007-07-11 15:27:00,1.6544,1.6544,1.6541,1.6541,688400001.0
2007-07-11 15:28:00,1.6541,1.6541,1.6538,1.654,688400001.0
2007-07-11 15:29:00,1.654,1.654,1.6539,1.654,708999999.0
2007-07-11 15:30:00,1.654,1.654,1.6539,1.6539,845599990.0
2007-07-11 15:31:00,1.6539,1.654,1.6538,1.654,156800000.0
2007-07-11 15:32:00,1.654,1.6541,1.6538,1.654,2041100006.0
2007-07-11 15:33:00,1.654,1.654,1.6536,1.6536,1630600003.0
2007-07-11 15:34:00,1.6536,1.6543,1.6536,1.6543,1471800005.0
2007-07-11 15:35:00,1.6542,1.6544,1.6542,1.6544,1471800005.0
2007-07-11 15:36:00,1.6545,1.6545,1.6544,1.6544,1471800005.0
2007-07-11 15:37:00,1.6544,1.6544,1.6543,1.6544,1471800005.0
2007-07-11 15:38:00,1.6543,1.6543,1.6541,1.6542,1456899988.0
2007-07-11 15:39:00,1.6542,1.6542,1.6541,1.6542,1456899988.0
2007-07-11 15:40:00,1.6542,1.6543,1.654,1.6542,2095699991.0
2007-07-11 15:41:00,1.6542,1.6543,1.6541,1.65415,1228099988.0
2007-07-11 15:42:00,1.65415,1.6543,1.6541,1.6541,1992599993.0
2007-07-11 15:43:00,1.6541,1.6543,1.6541,1.6543,1136200006.0
2007-07-11 15:44:00,1.6542,1.6542,1.654,1.654,1136200006.0
2007-07-11 15:45:00,1.654,1.654,1.6539,1.654,510426538.0
2007-07-11 15:46:00,1.654,1.654,1.6538,1.6539,1072299988.0
2007-07-11 15:47:00,1.6539,1.6544,1.6539,1.6543,1891799977.0
2007-07-11 15:48:00,1.6542,1.6546,1.6542,1.6546,1891799977.0
2007-07-11 15:49:00,1.6545,1.6546,1.6543,1.6544,1891799977.0
2007-07-11 15:50:00,1.6544,1.6544,1.6543,1.6543,657599998.0
2007-07-11 15:51:00,1.6543,1.6544,1.6543,1.6544,22200000.0
2007-07-11 15:52:00,1.6543,1.6544,1.654,1.654,1619500009.0
2007-07-11 15:53:00,1.654,1.654,1.6537,1.6538,1619500009.0
2007-07-11 15:54:00,1.6538,1.6538,1.6535,1.65355,1870099980.0
2007-07-11 15:55:00,1.6537,1.6537,1.6534,1.6536,1686199980.0
2007-07-11 15:56:00,1.6535,1.6535,1.6533,1.6535,1686199980.0
2007-07-11 15:57:00,1.6536,1.6537,1.6535,1.6537,1575099992.0
2007-07-11 15:58:00,1.6536,1.6537,1.6536,1.6536,1575099992.0
2007-07-11 15:59:00,1.6537,1.6537,1.6535,1.6537,1575099992.0
2007-07-11 16:00:00,1.6536,1.6537,1.6536,1.6536,1575099992.0
2007-07-11 16:01:00,1.6537,1.6537,1.6536,1.6537,1575099992.0
2007-07-11 16:02:00,1.6536,1.6538,1.6535,1.65355,1575099992.0
2007-07-11 16:03:00,1.6536,1.6538,1.6535,1.6536,1961200001.0
2007-07-11 16:04:00,1.6536,1.6539,1.6536,1.6537,2124400006.0
2007-07-11 16:05:00,1.6539,1.6539,1.6537,1.6537,2124400006.0
2007-07-11 16:06:00,1.6538,1.6539,1.6536,1.6538,2124400006.0
2007-07-11 16:07:00,1.6537,1.6537,1.6536,1.6536,2124400006.0
2007-07-11 16:08:00,1.6537,1.6537,1.6536,1.6537,2124400006.0
2007-07-11 16:09:00,1.6536,1.6536,1.6532,1.6533,2124400006.0
2007-07-11 16:10:00,1.6534,1.6536,1.6533,1.6536,2124400006.0
2007-07-11 16:11:00,1.6535,1.6537,1.6535,1.6537,2124400006.0
2007-07-11 16:12:00,1.6538,1.6538,1.6538,1.6538,2124400006.0
2007-07-11 16:13:00,1.6539,1.654,1.6538,1.6539,2124400006.0
2007-07-11 16:14:00,1.6539,1.6544,1.6539,1.6544,2124400006.0
2007-07-11 16:15:00,1.6544,1.6548,1.6544,1.6547,1160499987.0
2007-07-11 16:16:00,1.6546,1.6548,1.6546,1.6546,1160499987.0
2007-07-11 16:17:00,1.6546,1.6547,1.65425,1.6544,1160499987.0
2007-07-11 16:18:00,1.6544,1.6545,1.65425,1.6545,1932999993.0
2007-07-11 16:19:00,1.65445,1.6547,1.65445,1.6546,687099997.0
2007-07-11 16:20:00,1.6546,1.6547,1.6545,1.6547,1669399985.0
2007-07-11 16:21:00,1.6547,1.6548,1.65445,1.6546,1605000004.0
2007-07-11 16:22:00,1.6546,1.6546,1.6545,1.6545,1007100001.0
2007-07-11 16:23:00,1.6545,1.6547,1.6543,1.6545,1211799988.0
2007-07-11 16:24:00,1.65435,1.6547,1.65435,1.6547,1290799999.0
2007-07-11 16:25:00,1.6547,1.6547,1.6544,1.6545,1648899999.0
2007-07-11 16:26:00,1.6545,1.6545,1.6543,1.6544,683699996.0
2007-07-11 16:27:00,1.6544,1.6545,1.6543,1.6545,1317299993.0
2007-07-11 16:28:00,1.6545,1.6545,1.6544,1.6544,1192399991.0
2007-07-11 16:29:00,1.6545,1.6545,1.65435,1.6545,435599993.0
2007-07-11 16:30:00,1.6544,1.6546,1.6544,1.6546,1038699991.0
2007-07-11 16:31:00,1.6546,1.6546,1.6544,1.6544,498399986.0
2007-07-11 16:32:00,1.6544,1.6544,1.6542,1.6543,866399999.0
2007-07-11 16:33:00,1.6543,1.6543,1.6542,1.6543,551099998.0
2007-07-11 16:34:00,1.6542,1.6542,1.6539,1.6541,1759600013.0
2007-07-11 16:35:00,1.6542,1.6543,1.65405,1.6542,2044199983.0
2007-07-11 16:36:00,1.6541,1.6543,1.6541,1.6542,1027200007.0
2007-07-11 16:37:00,1.6543,1.6543,1.6542,1.6542,2118599978.0
2007-07-11 16:38:00,1.6542,1.6544,1.6539,1.654,2118599978.0
2007-07-11 16:39:00,1.654,1.6542,1.654,1.6541,583799995.0
2007-07-11 16:40:00,1.6541,1.6542,1.65405,1.6541,698799998.0
2007-07-11 16:41:00,1.6541,1.6542,1.654,1.6542,819599999.0
2007-07-11 16:42:00,1.6541,1.6542,1.654,1.6542,2079599980.0
2007-07-11 16:43:00,1.6541,1.6541,1.654,1.65405,2079599980.0
2007-07-11 16:44:00,1.65405,1.6541,1.65405,1.6541,1426699997.0
2007-07-11 16:45:00,1.6541,1.6544,1.6541,1.6544,1355599989.0
2007-07-11 16:46:00,1.6544,1.6544,1.6542,1.6543,1364500004.0
2007-07-11 16:47:00,1.6542,1.6544,1.6542,1.6543,1364500004.0
2007-07-11 16:48:00,1.6542,1.6543,1.6542,1.6542,1364500004.0
2007-07-11 16:49:00,1.6543,1.6544,1.6542,1.6544,1364500004.0
2007-07-11 16:50:00,1.6545,1.6545,1.6544,1.6545,1364500004.0
2007-07-11 16:51:00,1.6545,1.6546,1.6545,1.6546,2079400005.0
2007-07-11 16:52:00,1.6546,1.6546,1.6544,1.6544,1612600009.0
2007-07-11 16:53:00,1.6546,1.6546,1.6544,1.6544,1850500008.0
2007-07-11 16:54:00,1.6544,1.6544,1.6543,1.6544,1850500008.0
2007-07-11 16:55:00,1.6543,1.6545,1.6543,1.6544,1691200014.0
2007-07-11 16:56:00,1.6544,1.6546,1.6543,1.6545,2010800005.0
2007-07-11 16:57:00,1.6547,1.6547,1.6546,1.6547,2000200001.0
2007-07-11 16:58:00,1.6546,1.6549,1.6546,1.6548,2000200001.0
2007-07-11 16:59:00,1.6549,1.6552,1.6548,1.6552,2000200001.0
2007-07-11 17:00:00,1.6551,1.6553,1.6551,1.6551,2000200001.0
2007-07-11 17:01:00,1.6552,1.6555,1.655,1.6555,2000200001.0
2007-07-11 17:02:00,1.6556,1.6565,1.6556,1.656,2000200001.0
2007-07-11 17:03:00,1.656,1.6563,1.6559,1.6561,2000200001.0
2007-07-11 17:04:00,1.6562,1.6566,1.6561,1.6564,1870999995.0
2007-07-11 17:05:00,1.6563,1.6564,1.6561,1.6563,1870999995.0
2007-07-11 17:06:00,1.6562,1.6562,1.656,1.6561,1870999995.0
2007-07-11 17:07:00,1.6561,1.6562,1.6559,1.6559,1870999995.0
2007-07-11 17:08:00,1.6557,1.6558,1.6556,1.6557,2133099999.0
2007-07-11 17:09:00,1.6556,1.6562,1.6556,1.656,2133099999.0
2007-07-11 17:10:00,1.65615,1.6562,1.65595,1.6562,2133099999.0
2007-07-11 17:11:00,1.6559,1.6561,1.6558,1.6561,393000009.0
2007-07-11 17:12:00,1.656,1.6562,1.6559,1.6562,393000009.0
2007-07-11 17:13:00,1.6561,1.6562,1.6561,1.6562,393000009.0
2007-07-11 17:14:00,1.6564,1.6564,1.656,1.656,393000009.0
2007-07-11 17:15:00,1.6562,1.6563,1.6559,1.656,393000009.0
2007-07-11 17:16:00,1.6559,1.6561,1.6559,1.6561,393000009.0
2007-07-11 17:17:00,1.656,1.656,1.656,1.656,393000009.0
2007-07-11 17:18:00,1.6559,1.6559,1.6559,1.6559,393000009.0
2007-07-11 17:19:00,1.6561,1.6561,1.65595,1.6561,393000009.0
2007-07-11 17:20:00,1.6561,1.6561,1.656,1.6561,1045699990.0
2007-07-11 17:21:00,1.6561,1.6561,1.656,1.6561,1394999987.0
2007-07-11 17:22:00,1.6558,1.6558,1.6556,1.6556,816299999.0
2007-07-11 17:23:00,1.6557,1.6559,1.6557,1.6559,816299999.0
2007-07-11 17:24:00,1.656,1.6561,1.656,1.6561,816299999.0
2007-07-11 17:25:00,1.656,1.6561,1.656,1.656,816299999.0
2007-07-11 17:26:00,1.6562,1.6563,1.6562,1.6562,816299999.0
2007-07-11 17:27:00,1.6561,1.6561,1.656,1.6561,794099999.0
2007-07-11 17:28:00,1.6562,1.6563,1.6561,1.6562,794099999.0
2007-07-11 17:29:00,1.6561,1.6564,1.656,1.6563,876799999.0
2007-07-11 17:30:00,1.6564,1.6564,1.6561,1.6561,876799999.0
2007-07-11 17:31:00,1.6562,1.6565,1.6561,1.6564,876799999.0
2007-07-11 17:32:00,1.6562,1.6565,1.6562,1.6564,1654700004.0
2007-07-11 17:33:00,1.6564,1.65655,1.65635,1.6565,1654700004.0
2007-07-11 17:34:00,1.6565,1.6566,1.6564,1.6565,1717699990.0
2007-07-11 17:35:00,1.6565,1.6566,1.6564,1.6566,839199998.0
2007-07-11 17:36:00,1.6565,1.6566,1.6564,1.6565,1811300019.0
2007-07-11 17:37:00,1.6565,1.657,1.6565,1.657,2127899986.0
2007-07-11 17:38:00,1.6569,1.6569,1.6566,1.6567,2127899986.0
2007-07-11 17:39:00,1.6568,1.657,1.6567,1.657,2127899986.0
2007-07-11 17:40:00,1.657,1.6571,1.6568,1.6568,2127899986.0
2007-07-11 17:41:00,1.6566,1.6567,1.6565,1.6565,1470500007.0
2007-07-11 17:42:00,1.6566,1.6568,1.6566,1.6568,1470500007.0
2007-07-11 17:43:00,1.6568,1.6568,1.6566,1.6567,1470500007.0
2007-07-11 17:44:00,1.6567,1.6567,1.65655,1.6566,1543600017.0
2007-07-11 17:45:00,1.6565,1.6565,1.6561,1.6563,1496800002.0
2007-07-11 17:46:00,1.65635,1.6566,1.65635,1.6564,1496800002.0
2007-07-11 17:47:00,1.6564,1.6565,1.6563,1.6565,906700004.0
2007-07-11 17:48:00,1.6565,1.6565,1.6563,1.6565,668499998.0
2007-07-11 17:49:00,1.6565,1.6565,1.65635,1.6565,499099998.0
2007-07-11 17:50:00,1.6565,1.6566,1.6565,1.6565,291199999.0
2007-07-11 17:51:00,1.6566,1.6568,1.6565,1.6567,291199999.0
2007-07-11 17:52:00,1.6568,1.6569,1.6568,1.6569,291199999.0
2007-07-11 17:53:00,1.6568,1.657,1.6565,1.6565,2077599997.0
2007-07-11 17:54:00,1.6566,1.6568,1.6566,1.6568,2077599997.0
2007-07-11 17:55:00,1.6567,1.6568,1.6565,1.6568,1059900002.0
2007-07-11 17:56:00,1.6567,1.6568,1.6567,1.6568,1059900002.0
2007-07-11 17:57:00,1.6569,1.657,1.6568,1.6569,1059900002.0
2007-07-11 17:58:00,1.6568,1.6568,1.6566,1.6566,1718400003.0
2007-07-11 17:59:00,1.6566,1.6566,1.6564,1.6566,1820800035.0
2007-07-11 18:00:00,1.6564,1.6565,1.6564,1.6564,1820800035.0
2007-07-11 18:01:00,1.6565,1.6567,1.6564,1.6567,1820800035.0
2007-07-11 18:02:00,1.6566,1.6568,1.6564,1.6566,1820800035.0
2007-07-11 18:03:00,1.6565,1.6566,1.6564,1.6566,1820800035.0
2007-07-11 18:04:00,1.65675,1.6569,1.6566,1.6569,1820800035.0
2007-07-11 18:05:00,1.6569,1.6572,1.6569,1.6572,157600000.0
2007-07-11 18:06:00,1.6571,1.6574,1.657,1.6571,1805900002.0
2007-07-11 18:07:00,1.6573,1.6574,1.6571,1.6571,1805900002.0
2007-07-11 18:08:00,1.6572,1.6572,1.657,1.6571,766399995.0
2007-07-11 18:09:00,1.6571,1.6572,1.657,1.657,1312000001.0
2007-07-11 18:10:00,1.657,1.6571,1.657,1.657,690099996.0
2007-07-11 18:11:00,1.657,1.6572,1.65695,1.6572,1733199995.0
2007-07-11 18:12:00,1.6571,1.6573,1.6571,1.6571,875499997.0
2007-07-11 18:13:00,1.6572,1.6572,1.6568,1.6568,1333499997.0
2007-07-11 18:14:00,1.6568,1.6569,1.65665,1.6567,855499999.0
2007-07-11 18:15:00,1.6567,1.6567,1.6565,1.6565,1511299999.0
2007-07-11 18:16:00,1.6564,1.6565,1.6563,1.6563,1469599996.0
2007-07-11 18:17:00,1.6565,1.6565,1.6562,1.6563,1469599996.0
2007-07-11 18:18:00,1.6562,1.6565,1.6561,1.6563,1111300002.0
2007-07-11 18:19:00,1.6562,1.6563,1.6559,1.6563,1111300002.0
2007-07-11 18:20:00,1.6562,1.6563,1.656,1.6561,1111300002.0
2007-07-11 18:21:00,1.656,1.6561,1.6559,1.656,1111300002.0
2007-07-11 18:22:00,1.6562,1.6564,1.6562,1.6564,1111300002.0
2007-07-11 18:23:00,1.6564,1.6564,1.6563,1.6564,1320800016.0
2007-07-11 18:24:00,1.6564,1.65645,1.6563,1.6563,1894100011.0
2007-07-11 18:25:00,1.6564,1.6564,1.6561,1.6562,1541200006.0
2007-07-11 18:26:00,1.6562,1.6562,1.6561,1.6561,1016100004.0
2007-07-11 18:27:00,1.6561,1.6561,1.6558,1.656,1992200012.0
2007-07-11 18:28:00,1.656,1.656,1.6559,1.656,521400001.0
2007-07-11 18:29:00,1.656,1.6561,1.656,1.656,783200000.0
2007-07-11 18:30:00,1.6561,1.6561,1.656,1.6561,1560099976.0
2007-07-11 18:31:00,1.6561,1.6562,1.65605,1.6561,662200000.0
2007-07-11 18:32:00,1.6561,1.6563,1.6561,1.6563,1601199989.0
2007-07-11 18:33:00,1.6563,1.6564,1.6563,1.6564,958899991.0
2007-07-11 18:34:00,1.6564,1.6564,1.6564,1.6564,374100005.0
2007-07-11 18:35:00,1.6563,1.6564,1.6563,1.6564,987099994.0
2007-07-11 18:36:00,1.6565,1.6566,1.6564,1.65655,987099994.0
2007-07-11 18:37:00,1.6566,1.6566,1.6566,1.6566,202399992.0
2007-07-11 18:38:00,1.6566,1.6567,1.6565,1.65655,1168500001.0
2007-07-11 18:39:00,1.6566,1.6566,1.6565,1.6565,1157200010.0
2007-07-11 18:40:00,1.6565,1.6565,1.6563,1.6564,1966400005.0
2007-07-11 18:41:00,1.65635,1.6564,1.65635,1.6564,379400004.0
2007-07-11 18:42:00,1.6564,1.6565,1.65635,1.65645,978100015.0
2007-07-11 18:43:00,1.6565,1.6566,1.6565,1.6566,951400006.0
2007-07-11 18:44:00,1.6566,1.6568,1.6565,1.6568,539999998.0
2007-07-11 18:45:00,1.6568,1.6568,1.65665,1.65665,717100004.0
2007-07-11 18:46:00,1.6564,1.6564,1.6562,1.6562,215200003.0
2007-07-11 18:47:00,1.6564,1.6565,1.6564,1.6565,215200003.0
2007-07-11 18:48:00,1.6565,1.6565,1.6564,1.6564,104000003.0
2007-07-11 18:49:00,1.6564,1.6566,1.6564,1.6565,1241399984.0
2007-07-11 18:50:00,1.6565,1.6566,1.6563,1.6563,1450400001.0
2007-07-11 18:51:00,1.6561,1.6562,1.656,1.6561,1103300009.0
2007-07-11 18:52:00,1.6562,1.6564,1.6562,1.6563,1103300009.0
2007-07-11 18:53:00,1.65635,1.65655,1.65635,1.65645,1103300009.0
2007-07-11 18:54:00,1.65655,1.6567,1.6565,1.6566,556500000.0
2007-07-11 18:55:00,1.6566,1.6568,1.6566,1.6568,1182700006.0
2007-07-11 18:56:00,1.65675,1.6568,1.65665,1.65675,395900001.0
2007-07-11 18:57:00,1.6568,1.6568,1.6566,1.6566,798400001.0
2007-07-11 18:58:00,1.6566,1.6567,1.6564,1.6566,1596799992.0
2007-07-11 18:59:00,1.65655,1.6566,1.6565,1.6566,784100002.0
2007-07-11 19:00:00,1.6565,1.6567,1.6565,1.6565,1234900002.0
2007-07-11 19:01:00,1.6564,1.6565,1.6562,1.6562,87200000.0
2007-07-11 19:02:00,1.6565,1.6565,1.6564,1.6565,87200000.0
2007-07-11 19:03:00,1.6565,1.6565,1.65625,1.6564,255099997.0
2007-07-11 19:04:00,1.6563,1.6563,1.65625,1.65625,526399998.0
2007-07-11 19:05:00,1.6563,1.6564,1.65625,1.6563,741500004.0
2007-07-11 19:06:00,1.6563,1.6564,1.6562,1.6564,1481399995.0
2007-07-11 19:07:00,1.6564,1.6564,1.6563,1.6563,188799999.0
2007-07-11 19:08:00,1.6564,1.6564,1.6564,1.6564,703000006.0
2007-07-11 19:09:00,1.6565,1.6567,1.6565,1.6567,2060500014.0
2007-07-11 19:10:00,1.6567,1.6568,1.6567,1.6568,759999996.0
2007-07-11 19:11:00,1.6568,1.6569,1.65665,1.65685,1595800008.0
2007-07-11 19:12:00,1.6569,1.657,1.6569,1.657,460600001.0
2007-07-11 19:13:00,1.657,1.6571,1.65695,1.657,504000003.0
2007-07-11 19:14:00,1.657,1.657,1.6569,1.6569,233000004.0
2007-07-11 19:15:00,1.6569,1.657,1.65685,1.65685,562800013.0
2007-07-11 19:16:00,1.6569,1.657,1.65685,1.65685,361600001.0
2007-07-11 19:17:00,1.6569,1.657,1.6569,1.657,342900001.0
2007-07-11 19:18:00,1.657,1.657,1.65685,1.6569,1183800012.0
2007-07-11 19:19:00,1.65685,1.65685,1.65651,1.65651,1020000007.0
2007-07-11 19:20:00,1.65695,1.657,1.65695,1.657,29600000.0
2007-07-11 19:21:00,1.65695,1.657,1.65685,1.6569,561200005.0
2007-07-11 19:22:00,1.6569,1.657,1.6569,1.6569,1775800020.0
2007-07-11 19:23:00,1.6569,1.657,1.6569,1.6569,1110500011.0
2007-07-11 19:24:00,1.6569,1.657,1.6569,1.657,182800006.0
2007-07-11 19:25:00,1.657,1.657,1.65695,1.65695,350400002.0
2007-07-11 19:26:00,1.657,1.657,1.6569,1.6569,662899991.0
2007-07-11 19:27:00,1.6569,1.6569,1.6569,1.6569,100599998.0
2007-07-11 19:28:00,1.6569,1.6569,1.6569,1.6569,119699998.0
2007-07-11 19:29:00,1.6569,1.6569,1.6569,1.6569,68600000.0
2007-07-11 19:30:00,1.6568,1.6569,1.65675,1.65675,757000001.0
2007-07-11 19:31:00,1.6568,1.65695,1.6567,1.65695,1000900014.0
2007-07-11 19:32:00,1.6571,1.6571,1.65685,1.6569,1428200015.0
2007-07-11 19:33:00,1.6569,1.6569,1.6568,1.65685,1697000012.0
2007-07-11 19:34:00,1.6569,1.6569,1.6569,1.6569,57400002.0
2007-07-11 19:35:00,1.6569,1.6569,1.6569,1.6569,1217699994.0
2007-07-11 19:36:00,1.6569,1.6569,1.6569,1.6569,319400000.0
2007-07-11 19:37:00,1.6569,1.6569,1.6568,1.6568,367999995.0
2007-07-11 19:38:00,1.6568,1.657,1.6568,1.6569,1947099993.0
2007-07-11 19:39:00,1.6569,1.657,1.6569,1.657,2036599994.0
2007-07-11 19:40:00,1.6571,1.6571,1.6569,1.6569,1959899988.0
2007-07-11 19:41:00,1.6569,1.6569,1.65665,1.6569,1001799999.0
2007-07-11 19:42:00,1.6569,1.6569,1.6568,1.6568,331799999.0
2007-07-11 19:43:00,1.6569,1.6569,1.6568,1.6568,495799997.0
2007-07-11 19:44:00,1.6568,1.6569,1.6568,1.6568,266000000.0
2007-07-11 19:45:00,1.6568,1.6571,1.6568,1.6571,1459000010.0
2007-07-11 19:46:00,1.6573,1.6575,1.6573,1.6575,1459000010.0
2007-07-11 19:47:00,1.6575,1.6576,1.6575,1.6575,1289299983.0
2007-07-11 19:48:00,1.6575,1.6575,1.6573,1.6574,626300001.0
2007-07-11 19:49:00,1.65735,1.6574,1.6573,1.6573,1200600004.0
2007-07-11 19:50:00,1.6573,1.6573,1.65725,1.6573,1666300003.0
2007-07-11 19:51:00,1.6573,1.6573,1.6573,1.6573,345899998.0
2007-07-11 19:52:00,1.6573,1.6573,1.6572,1.6572,180000006.0
2007-07-11 19:53:00,1.65686,1.65715,1.65664,1.65715,255200004.0
2007-07-11 19:54:00,1.6573,1.6574,1.6573,1.6573,1662700021.0
2007-07-11 19:55:00,1.6573,1.6574,1.6573,1.6573,483000017.0
2007-07-11 19:56:00,1.6573,1.6573,1.6573,1.6573,483000017.0
2007-07-11 19:57:00,1.6573,1.6573,1.6573,1.6573,591500011.0
2007-07-11 19:58:00,1.6573,1.6573,1.6572,1.6572,505200006.0
2007-07-11 19:59:00,1.6572,1.6573,1.65695,1.65695,1084799989.0
2007-07-11 20:00:00,1.6571,1.6571,1.6569,1.6569,866900008.0
2007-07-11 20:01:00,1.6569,1.657,1.65685,1.657,866900008.0
2007-07-11 20:02:00,1.657,1.6572,1.6569,1.6571,1193999996.0
2007-07-11 20:03:00,1.65715,1.65725,1.65705,1.65715,1065000004.0
2007-07-11 20:04:00,1.6572,1.6572,1.6571,1.6571,2050700006.0
2007-07-11 20:05:00,1.6571,1.6571,1.6569,1.657,1383499986.0
2007-07-11 20:06:00,1.6571,1.6571,1.6568,1.6568,1791500005.0
2007-07-11 20:07:00,1.657,1.657,1.6569,1.6569,1791500005.0
2007-07-11 20:09:00,1.6568,1.6569,1.6567,1.6568,1791500005.0
2007-07-11 20:10:00,1.65675,1.6569,1.65675,1.6568,1869299992.0
2007-07-11 20:11:00,1.65675,1.6568,1.6567,1.6568,438700010.0
2007-07-11 20:12:00,1.6567,1.6568,1.65665,1.6567,327200005.0
2007-07-11 20:13:00,1.6568,1.657,1.6567,1.6569,968200002.0
2007-07-11 20:14:00,1.6569,1.6571,1.6569,1.6569,664700002.0
2007-07-11 20:15:00,1.6569,1.6569,1.6568,1.6568,1950700000.0
2007-07-11 20:16:00,1.6568,1.6569,1.6567,1.6568,1457400001.0
2007-07-11 20:17:00,1.6568,1.6568,1.6568,1.6568,11200000.0
2007-07-11 20:18:00,1.6568,1.6568,1.65665,1.6567,399400001.0
2007-07-11 20:19:00,1.6567,1.6567,1.6567,1.6567,203099998.0
2007-07-11 20:20:00,1.6567,1.6568,1.6567,1.6568,625300002.0
2007-07-11 20:21:00,1.6568,1.6569,1.6568,1.6569,1357199997.0
2007-07-11 20:22:00,1.65685,1.6573,1.65685,1.6573,1132400004.0
2007-07-11 20:23:00,1.6573,1.6573,1.6572,1.6572,207500001.0
2007-07-11 20:24:00,1.6572,1.6572,1.6572,1.6572,480799997.0
2007-07-11 20:25:00,1.6572,1.6572,1.6572,1.6572,785399986.0
2007-07-11 20:26:00,1.6572,1.6572,1.6572,1.6572,277899997.0
2007-07-11 20:27:00,1.6572,1.6572,1.6572,1.6572,40000000.0
2007-07-11 20:28:00,1.6572,1.6572,1.657,1.6571,1042099993.0
2007-07-11 20:29:00,1.6571,1.6573,1.6571,1.6573,202099998.0
2007-07-11 20:30:00,1.6572,1.6573,1.6572,1.6573,159199997.0
2007-07-11 20:31:00,1.6566,1.65703,1.65658,1.65695,866300001.0
2007-07-11 20:32:00,1.6574,1.6574,1.6574,1.6574,1235900003.0
2007-07-11 20:33:00,1.6573,1.6573,1.6571,1.6571,1235900003.0
2007-07-11 20:34:00,1.6571,1.6571,1.657,1.657,343400007.0
2007-07-11 20:35:00,1.657,1.657,1.657,1.657,78400000.0
2007-07-11 20:36:00,1.6569,1.6569,1.65655,1.6567,805999998.0
2007-07-11 20:37:00,1.6566,1.6567,1.6566,1.6567,638099992.0
2007-07-11 20:38:00,1.6567,1.6567,1.6567,1.6567,1272899992.0
2007-07-11 20:39:00,1.6567,1.6568,1.6567,1.6568,1415699971.0
2007-07-11 20:40:00,1.6567,1.6568,1.6567,1.6568,988400003.0
2007-07-11 20:41:00,1.6569,1.657,1.6569,1.657,988400003.0
2007-07-11 20:42:00,1.657,1.657,1.6569,1.6569,739700006.0
2007-07-11 20:43:00,1.6569,1.6569,1.65665,1.6568,1941100019.0
2007-07-11 20:44:00,1.6568,1.6568,1.6567,1.6568,503100008.0
2007-07-11 20:45:00,1.6568,1.6569,1.6568,1.6569,1388600000.0
2007-07-11 20:46:00,1.657,1.6571,1.657,1.6571,1994499984.0
2007-07-11 20:47:00,1.657,1.6571,1.6569,1.657,1994499984.0
2007-07-11 20:48:00,1.6569,1.6571,1.65685,1.6571,1730700021.0
2007-07-11 20:49:00,1.6571,1.6572,1.6571,1.6571,483000010.0
2007-07-11 20:50:00,1.6571,1.6571,1.6569,1.657,867500010.0
2007-07-11 20:51:00,1.657,1.657,1.6568,1.6568,878199994.0
2007-07-11 20:52:00,1.6567,1.6568,1.65665,1.6568,878199994.0
2007-07-11 20:53:00,1.6568,1.6569,1.6568,1.6569,415699995.0
2007-07-11 20:54:00,1.6567,1.6568,1.6564,1.6565,1030300009.0
2007-07-11 20:55:00,1.6564,1.6566,1.6564,1.6565,1030300009.0
2007-07-11 20:56:00,1.65645,1.6565,1.65635,1.6565,1030300009.0
2007-07-11 20:57:00,1.6565,1.6566,1.6565,1.6565,546999992.0
2007-07-11 20:58:00,1.6566,1.6566,1.6565,1.6565,728800000.0
2007-07-11 20:59:00,1.6565,1.6566,1.6564,1.6565,728800000.0
2007-07-11 21:00:00,1.6564,1.6565,1.6564,1.6564,1210199999.0
2007-07-11 21:01:00,1.6565,1.6565,1.6563,1.6563,1210199999.0
2007-07-11 21:02:00,1.6563,1.6564,1.6563,1.6564,817400010.0
2007-07-11 21:03:00,1.6564,1.6564,1.6563,1.6564,189600000.0
2007-07-11 21:04:00,1.6564,1.6565,1.6564,1.6564,612300005.0
2007-07-11 21:05:00,1.6565,1.6565,1.6565,1.6565,64000000.0
2007-07-11 21:06:00,1.6565,1.6565,1.6564,1.6564,399900010.0
2007-07-11 21:07:00,1.6564,1.6566,1.6564,1.6566,519199992.0
2007-07-11 21:08:00,1.65574,1.65625,1.65574,1.65599,440300002.0
2007-07-11 21:09:00,1.6565,1.6566,1.6565,1.6566,1175499986.0
2007-07-11 21:10:00,1.6566,1.6566,1.6565,1.6566,62000000.0
2007-07-11 21:11:00,1.6566,1.6567,1.6566,1.6566,884299984.0
2007-07-11 21:12:00,1.6566,1.6566,1.6564,1.6565,1757700010.0
2007-07-11 21:13:00,1.65645,1.6565,1.65625,1.6563,1781200012.0
2007-07-11 21:14:00,1.65625,1.6564,1.65625,1.6564,1189499998.0
2007-07-11 21:15:00,1.6564,1.6564,1.6563,1.6563,745300004.0
2007-07-11 21:16:00,1.6563,1.6564,1.6563,1.6564,179800004.0
2007-07-11 21:17:00,1.65611,1.65628,1.6561,1.65619,947000012.0
2007-07-11 21:18:00,1.6564,1.6568,1.6563,1.6568,826799999.0
2007-07-11 21:19:00,1.6568,1.6568,1.6566,1.6566,642400002.0
2007-07-11 21:20:00,1.6566,1.6566,1.65645,1.6565,268499998.0
2007-07-11 21:21:00,1.6565,1.6566,1.65645,1.65655,510100004.0
2007-07-11 21:22:00,1.6566,1.6566,1.65645,1.6565,626000003.0
2007-07-11 21:23:00,1.6565,1.6565,1.6565,1.6565,272800000.0
2007-07-11 21:24:00,1.6566,1.6566,1.6564,1.65645,1197400002.0
2007-07-11 21:25:00,1.6565,1.6565,1.6564,1.6565,258199997.0
2007-07-11 21:26:00,1.6565,1.6565,1.6564,1.65645,422699991.0
2007-07-11 21:27:00,1.6565,1.6566,1.6564,1.6565,484899994.0
2007-07-11 21:28:00,1.6565,1.6565,1.6564,1.6564,800100009.0
2007-07-11 21:29:00,1.6564,1.6565,1.6564,1.6564,773499991.0
2007-07-11 21:30:00,1.6564,1.6565,1.6564,1.65645,216299999.0
2007-07-11 21:31:00,1.6565,1.6566,1.65645,1.65655,375600007.0
2007-07-11 21:32:00,1.6566,1.6571,1.6566,1.6569,2062000005.0
2007-07-11 21:33:00,1.657,1.657,1.65685,1.65685,1191500008.0
2007-07-11 21:34:00,1.6569,1.6569,1.65685,1.6569,1258300010.0
2007-07-11 21:35:00,1.6568,1.6569,1.6567,1.6568,470800002.0
2007-07-11 21:36:00,1.6567,1.6569,1.6567,1.6569,470800002.0
2007-07-11 21:37:00,1.6569,1.6569,1.6568,1.65685,615800007.0
2007-07-11 21:38:00,1.65685,1.657,1.65685,1.657,599800014.0
2007-07-11 21:39:00,1.657,1.657,1.657,1.657,563200007.0
2007-07-11 21:40:00,1.657,1.6573,1.657,1.6572,1575799991.0
2007-07-11 21:41:00,1.6573,1.6576,1.6572,1.6574,1575799991.0
2007-07-11 21:42:00,1.6574,1.6574,1.6573,1.6574,790000003.0
2007-07-11 21:43:00,1.6575,1.6575,1.6574,1.6575,646500002.0
2007-07-11 21:44:00,1.6575,1.6575,1.6574,1.6575,441400003.0
2007-07-11 21:45:00,1.6575,1.6576,1.6574,1.6576,244899997.0
2007-07-11 21:46:00,1.6576,1.6577,1.6575,1.6575,324799998.0
2007-07-11 21:47:00,1.6575,1.6575,1.65745,1.6575,238400000.0
2007-07-11 21:48:00,1.6575,1.6576,1.6575,1.6576,173100002.0
2007-07-11 21:49:00,1.6576,1.6576,1.6574,1.6575,975000005.0
2007-07-11 21:50:00,1.6574,1.6575,1.6574,1.6575,307600000.0
2007-07-11 21:51:00,1.6575,1.6575,1.6575,1.6575,454400000.0
2007-07-11 21:52:00,1.6575,1.6575,1.6575,1.6575,218399997.0
2007-07-11 21:53:00,1.6575,1.6575,1.6575,1.6575,273599998.0
2007-07-11 21:54:00,1.6575,1.6576,1.6575,1.6575,397299997.0
2007-07-11 21:55:00,1.6575,1.6576,1.6575,1.6575,1168199990.0
2007-07-11 21:56:00,1.6575,1.6575,1.6575,1.6575,427426837.0
2007-07-11 21:57:00,1.6575,1.6575,1.6572,1.6572,371847233.0
2007-07-11 21:58:00,1.6573,1.6575,1.6573,1.6573,443499999.0
2007-07-11 21:59:00,1.6573,1.6573,1.657,1.6571,1875000015.0
2007-07-11 22:00:00,1.6571,1.65735,1.6571,1.6573,1085999997.0
2007-07-11 22:01:00,1.6573,1.6574,1.6571,1.6574,928899999.0
2007-07-11 22:02:00,1.6573,1.6575,1.6572,1.6573,923699992.0
2007-07-11 22:03:00,1.6574,1.6575,1.65725,1.6574,646299998.0
2007-07-11 22:04:00,1.6574,1.6574,1.65705,1.6572,1036900003.0
2007-07-11 22:05:00,1.65715,1.6573,1.65695,1.6571,2098599997.0
2007-07-11 22:06:00,1.6571,1.6573,1.6571,1.6573,929600001.0
2007-07-11 22:07:00,1.6573,1.6574,1.6573,1.6574,271600000.0
2007-07-11 22:08:00,1.6574,1.6575,1.6572,1.6573,1519199994.0
2007-07-11 22:09:00,1.6573,1.6574,1.6572,1.6572,1158399998.0
2007-07-11 22:10:00,1.6573,1.6575,1.6572,1.6574,1271999998.0
2007-07-11 22:11:00,1.6573,1.6574,1.65715,1.6574,1271999998.0
2007-07-11 22:12:00,1.6574,1.6575,1.6572,1.6572,1254599993.0
2007-07-11 22:13:00,1.6572,1.6573,1.6571,1.6571,1065599996.0
2007-07-11 22:14:00,1.6571,1.6571,1.6569,1.65695,590399997.0
2007-07-11 22:15:00,1.657,1.6572,1.6569,1.657,1485200008.0
2007-07-11 22:16:00,1.657,1.6571,1.6569,1.657,705399995.0
2007-07-11 22:17:00,1.6569,1.6571,1.6569,1.657,1336099989.0
2007-07-11 22:18:00,1.6571,1.6573,1.657,1.6572,1097799998.0
2007-07-11 22:19:00,1.6573,1.6573,1.6572,1.6573,744100006.0
2007-07-11 22:20:00,1.6573,1.6573,1.6572,1.6573,385500006.0
2007-07-11 22:21:00,1.6573,1.6574,1.6571,1.6571,630799999.0
2007-07-11 22:22:00,1.6571,1.6573,1.657,1.6573,678700000.0
2007-07-11 22:23:00,1.6573,1.6573,1.6572,1.6572,495400003.0
2007-07-11 22:24:00,1.6572,1.6574,1.6572,1.6573,407199998.0
2007-07-11 22:25:00,1.6573,1.6574,1.6573,1.6573,229199998.0
2007-07-11 22:26:00,1.6573,1.6573,1.6572,1.6573,633100010.0
2007-07-11 22:27:00,1.6573,1.6574,1.6573,1.6573,295900001.0
2007-07-11 22:28:00,1.6573,1.6575,1.6573,1.6574,1293800010.0
2007-07-11 22:29:00,1.6574,1.6575,1.6573,1.6574,644800002.0
2007-07-11 22:30:00,1.6574,1.6574,1.6571,1.6571,669600000.0
2007-07-11 22:31:00,1.6571,1.6572,1.657,1.657,1756999996.0
2007-07-11 22:32:00,1.6571,1.6571,1.6569,1.6569,1061000003.0
2007-07-11 22:33:00,1.6569,1.6569,1.6568,1.6568,1061000003.0
2007-07-11 22:34:00,1.6568,1.6569,1.6567,1.6567,1047499980.0
2007-07-11 22:35:00,1.6569,1.6577,1.6569,1.6577,1047499980.0
2007-07-11 22:36:00,1.6576,1.6577,1.6574,1.6574,1047499980.0
2007-07-11 22:37:00,1.6574,1.6574,1.6573,1.6574,1047499980.0
2007-07-11 22:38:00,1.6574,1.6574,1.6572,1.6573,1037999991.0
2007-07-11 22:39:00,1.6574,1.6576,1.6574,1.6574,2031800048.0
2007-07-11 22:40:00,1.6575,1.6576,1.65735,1.6574,1665999996.0
2007-07-11 22:41:00,1.6575,1.6576,1.6574,1.6575,608300005.0
2007-07-11 22:42:00,1.6574,1.6575,1.6573,1.6574,915800015.0
2007-07-11 22:43:00,1.6574,1.6575,1.6573,1.6575,844100003.0
2007-07-11 22:44:00,1.6575,1.6575,1.6574,1.6574,558399995.0
2007-07-11 22:45:00,1.6575,1.6576,1.6574,1.6575,520000003.0
2007-07-11 22:46:00,1.6575,1.6578,1.6575,1.6576,1202699991.0
2007-07-11 22:47:00,1.6577,1.6578,1.6575,1.6577,692500013.0
2007-07-11 22:48:00,1.6577,1.6579,1.65755,1.6578,1768500010.0
2007-07-11 22:49:00,1.6578,1.6579,1.6577,1.6578,1135899993.0
2007-07-11 22:50:00,1.6579,1.6579,1.65775,1.6578,937500003.0
2007-07-11 22:51:00,1.6578,1.6578,1.6577,1.6578,1204999999.0
2007-07-11 22:52:00,1.6578,1.6579,1.6578,1.6579,645300006.0
2007-07-11 22:53:00,1.6578,1.658,1.6578,1.6579,991400008.0
2007-07-11 22:54:00,1.6579,1.65815,1.6579,1.65815,1234999997.0
2007-07-11 22:55:00,1.65815,1.6583,1.658,1.6582,1456500010.0
2007-07-11 22:56:00,1.6582,1.6584,1.6581,1.6582,1250999997.0
2007-07-11 22:57:00,1.6583,1.6583,1.6581,1.6582,841600006.0
2007-07-11 22:58:00,1.6582,1.6586,1.6582,1.6583,564300000.0
2007-07-11 22:59:00,1.6583,1.6583,1.6581,1.6582,814800011.0
2007-07-11 23:00:00,1.6582,1.6582,1.6582,1.6582,27800000.0
2007-07-11 23:01:00,1.65725,1.6582,1.65725,1.6578,625300004.0
2007-07-11 23:02:00,1.6578,1.658,1.6578,1.6579,277099998.0
2007-07-11 23:03:00,1.658,1.658,1.6577,1.6579,530200004.0
2007-07-11 23:04:00,1.6578,1.6579,1.6578,1.6579,186300000.0
2007-07-11 23:05:00,1.6579,1.658,1.6578,1.6578,735400001.0
2007-07-11 23:06:00,1.6579,1.658,1.6578,1.6579,251299999.0
2007-07-11 23:07:00,1.6579,1.6581,1.6578,1.6581,979700003.0
2007-07-11 23:08:00,1.6581,1.6581,1.658,1.658,287599996.0
2007-07-11 23:09:00,1.658,1.6583,1.658,1.658,859999986.0
2007-07-11 23:10:00,1.658,1.658,1.6579,1.658,507099996.0
2007-07-11 23:11:00,1.658,1.6582,1.6578,1.6581,1168399991.0
2007-07-11 23:12:00,1.65815,1.6582,1.6581,1.65815,236100000.0
2007-07-11 23:13:00,1.6581,1.6581,1.6579,1.658,1426400012.0
2007-07-11 23:14:00,1.658,1.658,1.6577,1.6578,446400002.0
2007-07-11 23:15:00,1.6578,1.6579,1.6578,1.6578,44000000.0
2007-07-11 23:16:00,1.6578,1.6579,1.6578,1.6579,228799998.0
2007-07-11 23:17:00,1.6579,1.6579,1.6577,1.6578,680700001.0
2007-07-11 23:18:00,1.6578,1.6578,1.6577,1.6578,108800000.0
2007-07-11 23:19:00,1.6578,1.6578,1.6577,1.6577,152000000.0
2007-07-11 23:20:00,1.6577,1.6578,1.6576,1.6578,840100004.0
2007-07-11 23:21:00,1.6578,1.6578,1.6577,1.6577,88899999.0
2007-07-11 23:22:00,1.6577,1.6578,1.65765,1.6577,158100002.0
2007-07-11 23:23:00,1.6577,1.6578,1.6577,1.6577,1051900008.0
2007-07-11 23:24:00,1.6577,1.6577,1.6574,1.6575,621599995.0
2007-07-11 23:25:00,1.6575,1.6575,1.65715,1.6572,573500006.0
2007-07-11 23:26:00,1.6572,1.6572,1.65705,1.6571,397400002.0
2007-07-11 23:27:00,1.6572,1.6576,1.6572,1.6575,488700000.0
2007-07-11 23:28:00,1.6575,1.6575,1.6574,1.6575,157600000.0
2007-07-11 23:29:00,1.6575,1.6575,1.6573,1.6573,863700001.0
2007-07-11 23:30:00,1.6574,1.6574,1.6573,1.6574,228000001.0
2007-07-11 23:31:00,1.6575,1.6575,1.6573,1.65735,364700006.0
2007-07-11 23:32:00,1.6574,1.6576,1.6574,1.6576,47199999.0
2007-07-11 23:33:00,1.6576,1.6576,1.6576,1.6576,4800000.0
2007-07-11 23:34:00,1.6576,1.6576,1.6575,1.6576,598900004.0
2007-07-11 23:35:00,1.6576,1.6576,1.65755,1.65755,83200000.0
2007-07-11 23:36:00,1.65714,1.65748,1.65692,1.65729,220000000.0
2007-07-11 23:37:00,1.6575,1.6575,1.6575,1.6575,310500002.0
2007-07-11 23:38:00,1.6575,1.6575,1.6572,1.6573,478099999.0
2007-07-11 23:39:00,1.6573,1.6573,1.6569,1.6569,601600002.0
2007-07-11 23:40:00,1.657,1.65725,1.6569,1.65725,315799999.0
2007-07-11 23:41:00,1.65725,1.6573,1.657,1.6573,226300000.0
2007-07-11 23:42:00,1.6573,1.6573,1.6571,1.6571,241800000.0
2007-07-11 23:43:00,1.6571,1.6571,1.657,1.6571,240899999.0
2007-07-11 23:44:00,1.6571,1.6571,1.657,1.6571,437100008.0
2007-07-11 23:45:00,1.6571,1.6571,1.6571,1.6571,107200000.0
2007-07-11 23:46:00,1.6571,1.6571,1.657,1.657,94299999.0
2007-07-11 23:47:00,1.657,1.65715,1.657,1.65715,399300011.0
2007-07-11 23:48:00,1.6571,1.6572,1.6571,1.6572,676300009.0
2007-07-11 23:49:00,1.6572,1.6572,1.6572,1.6572,197900002.0
2007-07-11 23:50:00,1.6572,1.6573,1.6572,1.6573,183599998.0
2007-07-11 23:51:00,1.6572,1.6573,1.6571,1.6571,538799994.0
2007-07-11 23:52:00,1.6572,1.6572,1.6571,1.6572,263099998.0
2007-07-11 23:53:00,1.6572,1.6572,1.6572,1.6572,96000000.0
2007-07-11 23:54:00,1.6573,1.6573,1.6573,1.6573,12800000.0
2007-07-11 23:55:00,1.6573,1.6573,1.6573,1.6573,25600000.0
2007-07-11 23:56:00,1.6572,1.6572,1.6572,1.6572,138400000.0
2007-07-11 23:57:00,1.65681,1.65703,1.65657,1.65698,225600000.0
2007-07-11 23:58:00,1.6571,1.6572,1.657,1.6572,291700000.0
2007-07-11 23:59:00,1.6572,1.6572,1.6571,1.6571,79100000.0
2007-07-12 00:00:00,1.65639,1.65705,1.65624,1.65705,152700003.0
2007-07-12 00:01:00,1.6572,1.6572,1.6572,1.6572,10400000.0
2007-07-12 00:02:00,1.6572,1.6572,1.6572,1.6572,59200000.0
2007-07-12 00:03:00,1.6572,1.6572,1.6572,1.6572,81600000.0
2007-07-12 00:04:00,1.6572,1.6572,1.6572,1.6572,188000000.0
2007-07-12 00:05:00,1.6572,1.6572,1.6572,1.6572,42400000.0
2007-07-12 00:06:00,1.6572,1.6572,1.6572,1.6572,40800000.0
2007-07-12 00:07:00,1.6572,1.6572,1.6572,1.6572,71200000.0
2007-07-12 00:08:00,1.6572,1.6572,1.6572,1.6572,9600000.0
2007-07-12 00:09:00,1.6572,1.6572,1.6571,1.6572,84799998.0
2007-07-12 00:10:00,1.65701,1.65701,1.65667,1.65673,188600002.0
2007-07-12 00:11:00,1.6572,1.6572,1.6572,1.6572,78400000.0
2007-07-12 00:12:00,1.6572,1.6572,1.6571,1.6572,102600002.0
2007-07-12 00:13:00,1.6571,1.6571,1.6571,1.6571,47900002.0
2007-07-12 00:14:00,1.6572,1.6572,1.6572,1.6572,52000000.0
2007-07-12 00:15:00,1.6572,1.6572,1.6572,1.6572,71200000.0
2007-07-12 00:16:00,1.6572,1.6572,1.657,1.657,306799998.0
2007-07-12 00:17:00,1.657,1.6571,1.657,1.6571,174899999.0
2007-07-12 00:18:00,1.6571,1.6571,1.657,1.657,78400000.0
2007-07-12 00:19:00,1.6571,1.6571,1.6571,1.6571,46400000.0
2007-07-12 00:20:00,1.65614,1.65703,1.65614,1.65703,140800001.0
2007-07-12 00:21:00,1.65699,1.6571,1.65686,1.65698,532100002.0
2007-07-12 00:22:00,1.6571,1.6571,1.6571,1.6571,16000000.0
2007-07-12 00:23:00,1.6571,1.6571,1.657,1.657,390800000.0
2007-07-12 00:24:00,1.657,1.657,1.65695,1.657,71600002.0
2007-07-12 00:25:00,1.657,1.657,1.65695,1.65695,465000009.0
2007-07-12 00:26:00,1.65695,1.6571,1.65695,1.657,966200018.0
2007-07-12 00:27:00,1.657,1.657,1.6569,1.6569,115700004.0
2007-07-12 00:28:00,1.657,1.657,1.657,1.657,82200001.0
2007-07-12 00:29:00,1.657,1.657,1.657,1.657,151600006.0
2007-07-12 00:30:00,1.657,1.657,1.657,1.657,175500006.0
2007-07-12 00:31:00,1.657,1.657,1.657,1.657,35900002.0
2007-07-12 00:32:00,1.657,1.657,1.657,1.657,372700014.0
2007-07-12 00:33:00,1.657,1.657,1.657,1.657,161600000.0
2007-07-12 00:34:00,1.657,1.6572,1.6569,1.657,680099992.0
2007-07-12 00:35:00,1.657,1.657,1.6569,1.657,791399984.0
2007-07-12 00:36:00,1.6571,1.6571,1.6569,1.657,808900000.0
2007-07-12 00:37:00,1.657,1.6571,1.657,1.6571,56599999.0
2007-07-12 00:39:00,1.6571,1.6571,1.6571,1.6571,112000000.0
2007-07-12 00:40:00,1.657,1.657,1.657,1.657,137199996.0
2007-07-12 00:41:00,1.6566,1.65695,1.65641,1.65683,752500003.0
2007-07-12 00:42:00,1.657,1.6571,1.657,1.6571,428099993.0
2007-07-12 00:43:00,1.6571,1.6571,1.6569,1.657,439999995.0
2007-07-12 00:44:00,1.6571,1.6571,1.6569,1.6571,782899994.0
2007-07-12 00:45:00,1.6571,1.6571,1.657,1.657,698800002.0
2007-07-12 00:46:00,1.657,1.657,1.657,1.657,108800000.0
2007-07-12 00:47:00,1.657,1.657,1.657,1.657,96800000.0
2007-07-12 00:48:00,1.6571,1.6571,1.657,1.657,510200000.0
2007-07-12 00:49:00,1.6571,1.6571,1.657,1.657,80800000.0
2007-07-12 00:50:00,1.657,1.6571,1.657,1.6571,276999999.0
2007-07-12 00:51:00,1.6571,1.6571,1.657,1.657,751299984.0
2007-07-12 00:52:00,1.657,1.6571,1.657,1.6571,576299996.0
2007-07-12 00:53:00,1.6571,1.6571,1.6571,1.6571,60000000.0
2007-07-12 00:54:00,1.6571,1.6571,1.6571,1.6571,485600000.0
2007-07-12 00:55:00,1.6571,1.6571,1.65695,1.6571,1495999991.0
2007-07-12 00:56:00,1.6571,1.6571,1.6571,1.6571,116800000.0
2007-07-12 00:57:00,1.6571,1.6571,1.6571,1.6571,152800000.0
2007-07-12 00:58:00,1.6571,1.6571,1.65705,1.6571,149100000.0
2007-07-12 00:59:00,1.6571,1.6571,1.6571,1.6571,228800000.0
2007-07-12 01:00:00,1.6571,1.6571,1.657,1.6571,263199998.0
2007-07-12 01:01:00,1.657,1.6572,1.657,1.6572,110899996.0
2007-07-12 01:02:00,1.6572,1.6572,1.657,1.65715,200800001.0
2007-07-12 01:03:00,1.65715,1.65715,1.65715,1.65715,56000000.0
2007-07-12 01:04:00,1.65715,1.6572,1.65715,1.6572,153600000.0
2007-07-12 01:05:00,1.6572,1.6572,1.6572,1.6572,32000000.0
2007-07-12 01:06:00,1.6572,1.6572,1.657,1.657,288600003.0
2007-07-12 01:07:00,1.6571,1.6571,1.657,1.6571,676899987.0
2007-07-12 01:08:00,1.6571,1.6571,1.6571,1.6571,87200002.0
2007-07-12 01:09:00,1.6571,1.6571,1.6571,1.6571,817599994.0
2007-07-12 01:10:00,1.6571,1.6571,1.6569,1.657,443999997.0
2007-07-12 01:11:00,1.657,1.657,1.657,1.657,45600000.0
2007-07-12 01:12:00,1.657,1.657,1.657,1.657,251200000.0
2007-07-12 01:13:00,1.657,1.657,1.6568,1.657,471999998.0
2007-07-12 01:14:00,1.657,1.657,1.657,1.657,218400000.0
2007-07-12 01:15:00,1.657,1.65705,1.6569,1.657,838600005.0
2007-07-12 01:16:00,1.657,1.6573,1.6569,1.6573,561600002.0
2007-07-12 01:17:00,1.6572,1.6573,1.6572,1.6573,155900000.0
2007-07-12 01:18:00,1.6572,1.6573,1.6572,1.6573,35199999.0
2007-07-12 01:19:00,1.6572,1.6573,1.65705,1.6571,465599993.0
2007-07-12 01:20:00,1.6571,1.6573,1.657,1.657,2105000016.0
2007-07-12 01:21:00,1.6571,1.6573,1.657,1.6572,593600005.0
2007-07-12 01:22:00,1.6571,1.6572,1.65705,1.65705,431699998.0
2007-07-12 01:23:00,1.657,1.6572,1.65695,1.6572,472700002.0
2007-07-12 01:24:00,1.6572,1.6573,1.65705,1.65705,541599997.0
2007-07-12 01:25:00,1.65705,1.65705,1.657,1.65705,919400024.0
2007-07-12 01:26:00,1.65705,1.65705,1.6569,1.657,437400011.0
2007-07-12 01:27:00,1.65705,1.65705,1.657,1.657,88800002.0
2007-07-12 01:28:00,1.657,1.657,1.657,1.657,304800002.0
2007-07-12 01:29:00,1.657,1.657,1.657,1.657,89600000.0
2007-07-12 01:30:00,1.657,1.6571,1.657,1.6571,131500000.0
2007-07-12 01:31:00,1.6571,1.6571,1.657,1.657,260100002.0
2007-07-12 01:32:00,1.657,1.6571,1.6569,1.6569,641599990.0
2007-07-12 01:33:00,1.657,1.657,1.657,1.657,33599998.0
2007-07-12 01:34:00,1.657,1.657,1.657,1.657,131999995.0
2007-07-12 01:35:00,1.657,1.657,1.657,1.657,201599988.0
2007-07-12 01:36:00,1.6569,1.6571,1.6569,1.65705,492099990.0
2007-07-12 01:37:00,1.6571,1.6571,1.65705,1.65705,29600000.0
2007-07-12 01:38:00,1.65629,1.65673,1.65626,1.65661,640699995.0
2007-07-12 01:39:00,1.6571,1.6571,1.657,1.657,323999999.0
2007-07-12 01:40:00,1.6571,1.65715,1.657,1.6571,480299998.0
2007-07-12 01:41:00,1.6571,1.6572,1.6571,1.6572,306000003.0
2007-07-12 01:42:00,1.65715,1.6572,1.65715,1.6572,18700000.0
2007-07-12 01:43:00,1.6572,1.6572,1.65715,1.65715,105799999.0
2007-07-12 01:44:00,1.6572,1.6572,1.6572,1.6572,40000000.0
2007-07-12 01:45:00,1.6572,1.6572,1.6571,1.6571,307399999.0
2007-07-12 01:46:00,1.6571,1.6572,1.657,1.65715,815199999.0
2007-07-12 01:47:00,1.6572,1.6572,1.6572,1.6572,121600000.0
2007-07-12 01:48:00,1.6572,1.6572,1.6572,1.6572,40000000.0
2007-07-12 01:49:00,1.6572,1.6572,1.657,1.6571,546399999.0
2007-07-12 01:50:00,1.6571,1.65715,1.65705,1.65715,950399996.0
2007-07-12 01:51:00,1.6572,1.6572,1.65705,1.6572,753700001.0
2007-07-12 01:52:00,1.6572,1.6572,1.6569,1.65705,1184400011.0
2007-07-12 01:53:00,1.65705,1.65705,1.657,1.65705,430900006.0
2007-07-12 01:54:00,1.65705,1.6571,1.6569,1.6571,2019800006.0
2007-07-12 01:55:00,1.6571,1.6572,1.657,1.6571,659999991.0
2007-07-12 01:56:00,1.657,1.6571,1.657,1.6571,351399999.0
2007-07-12 01:57:00,1.6571,1.6572,1.657,1.657,382799987.0
2007-07-12 01:58:00,1.6571,1.6571,1.6571,1.6571,395199978.0
2007-07-12 01:59:00,1.6571,1.6571,1.6571,1.6571,105599998.0
2007-07-12 02:00:00,1.6571,1.6571,1.6569,1.657,1650599999.0
2007-07-12 02:01:00,1.6571,1.6571,1.657,1.6571,252100001.0
2007-07-12 02:02:00,1.657,1.65705,1.6569,1.6569,252100001.0
2007-07-12 02:03:00,1.657,1.6571,1.65695,1.6571,1436899983.0
2007-07-12 02:04:00,1.6571,1.6571,1.65695,1.65705,780899996.0
2007-07-12 02:05:00,1.65705,1.6571,1.65705,1.6571,481600003.0
2007-07-12 02:06:00,1.6571,1.6571,1.6571,1.6571,644400004.0
2007-07-12 02:07:00,1.6571,1.6571,1.657,1.657,1054900023.0
2007-07-12 02:08:00,1.657,1.6571,1.657,1.6571,218699998.0
2007-07-12 02:09:00,1.6571,1.6571,1.65705,1.6571,332000007.0
2007-07-12 02:10:00,1.65678,1.65699,1.65644,1.65671,196000000.0
2007-07-12 02:11:00,1.6571,1.6571,1.6571,1.6571,96599998.0
2007-07-12 02:12:00,1.6571,1.6571,1.65705,1.65705,164699997.0
2007-07-12 02:13:00,1.6571,1.6571,1.657,1.6571,312899993.0
2007-07-12 02:14:00,1.6571,1.6571,1.6571,1.6571,96700001.0
2007-07-12 02:15:00,1.6571,1.6571,1.6571,1.6571,98200001.0
2007-07-12 02:16:00,1.6571,1.6571,1.6571,1.6571,135700006.0
2007-07-12 02:17:00,1.6571,1.6571,1.657,1.657,149200006.0
2007-07-12 02:18:00,1.657,1.6571,1.657,1.6571,193800002.0
2007-07-12 02:19:00,1.6571,1.6571,1.657,1.6571,1409500004.0
2007-07-12 02:20:00,1.6571,1.6571,1.65705,1.65705,1052000027.0
2007-07-12 02:21:00,1.6571,1.6572,1.657,1.65705,883499999.0
2007-07-12 02:22:00,1.6571,1.6571,1.657,1.6571,150799997.0
2007-07-12 02:23:00,1.6571,1.6572,1.657,1.657,1672900002.0
2007-07-12 02:24:00,1.6571,1.6571,1.6571,1.6571,1357200008.0
2007-07-12 02:25:00,1.6571,1.6571,1.6571,1.6571,433500000.0
2007-07-12 02:26:00,1.6571,1.6571,1.657,1.6571,1505500030.0
2007-07-12 02:27:00,1.6571,1.6571,1.657,1.65705,859500020.0
2007-07-12 02:28:00,1.657,1.6571,1.657,1.6571,627699996.0
2007-07-12 02:29:00,1.6571,1.6571,1.6571,1.6571,43200000.0
2007-07-12 02:30:00,1.6571,1.6571,1.6569,1.6569,157600000.0
2007-07-12 02:31:00,1.6569,1.657,1.6569,1.657,392600002.0
2007-07-12 02:32:00,1.657,1.657,1.6569,1.6569,196800000.0
2007-07-12 02:33:00,1.6569,1.6569,1.6568,1.6569,821300022.0
2007-07-12 02:34:00,1.6569,1.6569,1.6567,1.6567,1249600004.0
2007-07-12 02:35:00,1.6567,1.6567,1.6565,1.6566,635100001.0
2007-07-12 02:36:00,1.6566,1.6567,1.6566,1.6566,1509600014.0
2007-07-12 02:37:00,1.6568,1.6568,1.6567,1.6567,608100002.0
2007-07-12 02:38:00,1.6567,1.6568,1.6567,1.6568,608100002.0
2007-07-12 02:39:00,1.6568,1.6569,1.6567,1.6567,801000010.0
2007-07-12 02:40:00,1.6567,1.657,1.6566,1.6568,1603300008.0
2007-07-12 02:41:00,1.6568,1.6568,1.6568,1.6568,526899996.0
2007-07-12 02:42:00,1.6568,1.6568,1.6567,1.6567,1181999987.0
2007-07-12 02:43:00,1.6568,1.6568,1.6568,1.6568,32000000.0
2007-07-12 02:44:00,1.6568,1.6568,1.6567,1.6567,182399998.0
2007-07-12 02:45:00,1.6567,1.6567,1.6566,1.6567,349599993.0
2007-07-12 02:46:00,1.6567,1.6567,1.6567,1.6567,365599998.0
2007-07-12 02:47:00,1.6567,1.6568,1.6567,1.6568,424799993.0
2007-07-12 02:48:00,1.6568,1.65685,1.6567,1.6568,786399999.0
2007-07-12 02:49:00,1.6568,1.6569,1.6567,1.6567,557600003.0
2007-07-12 02:50:00,1.6568,1.6569,1.6567,1.6569,272000000.0
2007-07-12 02:51:00,1.6568,1.6569,1.6567,1.6567,884000026.0
2007-07-12 02:52:00,1.6567,1.6567,1.6567,1.6567,254400012.0
2007-07-12 02:53:00,1.6567,1.6567,1.6567,1.6567,315200014.0
2007-07-12 02:54:00,1.6567,1.6568,1.6565,1.6567,1907500024.0
2007-07-12 02:55:00,1.6568,1.6569,1.6566,1.6568,485600004.0
2007-07-12 02:56:00,1.6566,1.6567,1.6566,1.65665,485600004.0
2007-07-12 02:57:00,1.6567,1.6567,1.65665,1.6567,23400000.0
2007-07-12 02:58:00,1.6567,1.6567,1.6567,1.6567,48000000.0
2007-07-12 02:59:00,1.6567,1.6567,1.6567,1.6567,84000000.0
2007-07-12 03:00:00,1.65635,1.65648,1.65611,1.65632,167799998.0
2007-07-12 03:01:00,1.6567,1.6567,1.65665,1.6567,95100000.0
2007-07-12 03:02:00,1.6567,1.6567,1.6567,1.6567,407200003.0
2007-07-12 03:03:00,1.6567,1.6567,1.6566,1.6566,416800014.0
2007-07-12 03:04:00,1.6567,1.6568,1.6567,1.6568,497600013.0
2007-07-12 03:05:00,1.6568,1.6569,1.6568,1.6568,849599999.0
2007-07-12 03:06:00,1.6568,1.6568,1.6568,1.6568,206399997.0
2007-07-12 03:07:00,1.6568,1.6568,1.65675,1.6568,155999997.0
2007-07-12 03:08:00,1.6568,1.6568,1.6567,1.6567,421600002.0
2007-07-12 03:09:00,1.6566,1.6568,1.6566,1.6567,193400006.0
2007-07-12 03:10:00,1.6567,1.6567,1.65665,1.6567,124000000.0
2007-07-12 03:11:00,1.6567,1.6567,1.6567,1.6567,860800005.0
2007-07-12 03:12:00,1.6567,1.6567,1.65665,1.65665,167199999.0
2007-07-12 03:13:00,1.6567,1.6567,1.6566,1.65665,759000000.0
2007-07-12 03:14:00,1.6567,1.6567,1.6567,1.6567,40000000.0
2007-07-12 03:15:00,1.6563,1.65645,1.65609,1.65645,684099981.0
2007-07-12 03:16:00,1.65665,1.6567,1.65665,1.65665,96800000.0
2007-07-12 03:17:00,1.6567,1.6567,1.65665,1.6567,59200000.0
2007-07-12 03:18:00,1.6567,1.6567,1.6567,1.6567,98400000.0
2007-07-12 03:20:00,1.6567,1.6567,1.6567,1.6567,355200006.0
2007-07-12 03:21:00,1.6567,1.6567,1.6567,1.6567,40000000.0
2007-07-12 03:22:00,1.6567,1.6567,1.6566,1.6567,1100499998.0
2007-07-12 03:23:00,1.6567,1.6567,1.6566,1.6567,817899985.0
2007-07-12 03:24:00,1.6567,1.6567,1.6567,1.6567,358400000.0
2007-07-12 03:25:00,1.6567,1.6567,1.6567,1.6567,204800004.0
2007-07-12 03:26:00,1.65665,1.6567,1.6566,1.6567,571200001.0
2007-07-12 03:27:00,1.6567,1.6567,1.6567,1.6567,121600003.0
2007-07-12 03:28:00,1.6567,1.6567,1.6567,1.6567,564000025.0
2007-07-12 03:29:00,1.6566,1.6567,1.6566,1.6567,301299997.0
2007-07-12 03:30:00,1.6567,1.6567,1.6567,1.6567,721599992.0
2007-07-12 03:31:00,1.6567,1.6567,1.6566,1.6567,1194700008.0
2007-07-12 03:32:00,1.6567,1.6568,1.6566,1.65675,1018599997.0
2007-07-12 03:33:00,1.6568,1.6568,1.6567,1.6568,428600004.0
2007-07-12 03:34:00,1.6567,1.6569,1.6567,1.6569,500699999.0
2007-07-12 03:35:00,1.6568,1.6569,1.6567,1.6569,90600000.0
2007-07-12 03:36:00,1.6569,1.657,1.6569,1.6569,90600000.0
2007-07-12 03:37:00,1.6569,1.6569,1.6569,1.6569,78400000.0
2007-07-12 03:38:00,1.6569,1.6569,1.65685,1.65685,71400000.0
2007-07-12 03:39:00,1.6569,1.65695,1.6568,1.6568,770799993.0
2007-07-12 03:40:00,1.6568,1.6569,1.6567,1.6568,768200005.0
2007-07-12 03:41:00,1.6569,1.6569,1.6568,1.6569,390700003.0
2007-07-12 03:42:00,1.6569,1.6569,1.65685,1.65685,37600000.0
2007-07-12 03:43:00,1.6569,1.6569,1.65685,1.65685,37600000.0
2007-07-12 03:44:00,1.65685,1.6569,1.6568,1.6568,266400004.0
2007-07-12 03:45:00,1.6569,1.6569,1.6569,1.6569,594000005.0
2007-07-12 03:46:00,1.6569,1.6569,1.6569,1.6569,100000002.0
2007-07-12 03:47:00,1.6569,1.657,1.6569,1.6569,406500009.0
2007-07-12 03:48:00,1.6569,1.6569,1.6567,1.6567,1952400009.0
2007-07-12 03:49:00,1.6568,1.6568,1.6568,1.6568,48700001.0
2007-07-12 03:50:00,1.6568,1.6569,1.6567,1.6569,564000000.0
2007-07-12 03:51:00,1.6567,1.657,1.6567,1.657,1208300004.0
2007-07-12 03:52:00,1.657,1.657,1.6568,1.657,547599996.0
2007-07-12 03:53:00,1.6569,1.65705,1.6569,1.6569,582400001.0
2007-07-12 03:54:00,1.6569,1.6569,1.6569,1.6569,220000000.0
2007-07-12 03:55:00,1.6569,1.6569,1.6567,1.6569,393199995.0
2007-07-12 03:56:00,1.6568,1.6569,1.6568,1.6569,221600000.0
2007-07-12 03:57:00,1.6569,1.6569,1.6567,1.65685,1002599974.0
2007-07-12 03:58:00,1.65685,1.657,1.6568,1.657,851999992.0
2007-07-12 03:59:00,1.6568,1.657,1.6568,1.657,341299995.0
2007-07-12 04:00:00,1.6569,1.657,1.6569,1.657,250400001.0
2007-07-12 04:01:00,1.6569,1.657,1.6569,1.657,343200001.0
2007-07-12 04:02:00,1.657,1.657,1.6569,1.657,1013100001.0
2007-07-12 04:03:00,1.657,1.657,1.657,1.657,120000002.0
2007-07-12 04:04:00,1.6571,1.6571,1.6571,1.6571,3200000.0
2007-07-12 04:05:00,1.6571,1.6571,1.6571,1.6571,3200000.0
2007-07-12 04:06:00,1.6571,1.6571,1.6569,1.6569,1346900011.0
2007-07-12 04:07:00,1.6569,1.6569,1.6568,1.6569,1298199989.0
2007-07-12 04:08:00,1.6569,1.657,1.6568,1.657,693799998.0
2007-07-12 04:09:00,1.6569,1.6569,1.6567,1.6568,2084899981.0
2007-07-12 04:10:00,1.6568,1.6569,1.6566,1.6566,1172999997.0
2007-07-12 04:11:00,1.6566,1.6567,1.6565,1.6566,1619200007.0
2007-07-12 04:12:00,1.6566,1.6567,1.6565,1.6566,976799997.0
2007-07-12 04:13:00,1.6566,1.6567,1.6566,1.6566,871600012.0
2007-07-12 04:14:00,1.6566,1.6567,1.65655,1.65655,731700000.0
2007-07-12 04:15:00,1.65655,1.6566,1.6565,1.6565,620899998.0
2007-07-12 04:16:00,1.6565,1.6566,1.6565,1.6566,391999999.0
2007-07-12 04:17:00,1.6566,1.6567,1.6566,1.6567,66399999.0
2007-07-12 04:18:00,1.6566,1.6566,1.6566,1.6566,56000002.0
2007-07-12 04:19:00,1.6566,1.6566,1.65655,1.65655,632099994.0
2007-07-12 04:20:00,1.65655,1.6567,1.6565,1.65665,1298999994.0
2007-07-12 04:21:00,1.6567,1.6568,1.6567,1.6567,72800000.0
2007-07-12 04:22:00,1.65665,1.6567,1.6566,1.65665,704399997.0
2007-07-12 04:23:00,1.65665,1.65665,1.6566,1.6566,174099997.0
2007-07-12 04:24:00,1.6566,1.6566,1.6566,1.6566,108599998.0
2007-07-12 04:25:00,1.6566,1.65665,1.6566,1.65665,266699995.0
2007-07-12 04:26:00,1.65665,1.6567,1.6566,1.6567,279800002.0
2007-07-12 04:27:00,1.6567,1.6567,1.6567,1.6567,143300003.0
2007-07-12 04:28:00,1.6567,1.6567,1.65665,1.65665,74200001.0
2007-07-12 04:29:00,1.6567,1.6567,1.6567,1.6567,554000024.0
2007-07-12 04:30:00,1.6567,1.6567,1.6567,1.6567,279400012.0
2007-07-12 04:31:00,1.6567,1.6567,1.6567,1.6567,143700006.0
2007-07-12 04:32:00,1.6567,1.6567,1.6567,1.6567,455500003.0
2007-07-12 04:33:00,1.6567,1.6567,1.6566,1.6566,431500001.0
2007-07-12 04:34:00,1.6567,1.6567,1.6567,1.6567,469099993.0
2007-07-12 04:35:00,1.6566,1.6567,1.6566,1.6566,444299990.0
2007-07-12 04:36:00,1.6567,1.6567,1.6566,1.6566,469299992.0
2007-07-12 04:37:00,1.6567,1.6567,1.6567,1.6567,385799994.0
2007-07-12 04:38:00,1.6567,1.6568,1.6567,1.6568,573099990.0
2007-07-12 04:39:00,1.6568,1.6568,1.6566,1.6568,1527499991.0
2007-07-12 04:40:00,1.6568,1.6571,1.6567,1.6571,1479800012.0
2007-07-12 04:41:00,1.6571,1.6571,1.6571,1.6571,383200016.0
2007-07-12 04:42:00,1.6571,1.6572,1.6571,1.6572,351400000.0
2007-07-12 04:43:00,1.6572,1.6572,1.657,1.6572,675799994.0
2007-07-12 04:44:00,1.6572,1.6572,1.6572,1.6572,7200000.0
2007-07-12 04:45:00,1.6572,1.6572,1.6571,1.6571,273600006.0
2007-07-12 04:46:00,1.6571,1.6571,1.657,1.6571,1067800011.0
2007-07-12 04:47:00,1.657,1.6571,1.657,1.6571,913300003.0
2007-07-12 04:48:00,1.6571,1.6571,1.65705,1.6571,287700006.0
2007-07-12 04:49:00,1.657,1.6571,1.6569,1.657,1207300012.0
2007-07-12 04:50:00,1.65695,1.6572,1.65695,1.6571,1207300012.0
2007-07-12 04:51:00,1.6571,1.6572,1.65695,1.6572,1609099985.0
2007-07-12 04:52:00,1.6571,1.65715,1.65705,1.65705,682299994.0
2007-07-12 04:53:00,1.6571,1.65715,1.6571,1.6571,303200002.0
2007-07-12 04:54:00,1.6571,1.65725,1.6571,1.6572,653099996.0
2007-07-12 04:55:00,1.6572,1.6573,1.6571,1.6573,248800000.0
2007-07-12 04:56:00,1.6572,1.6572,1.6571,1.6572,260800000.0
2007-07-12 04:57:00,1.6572,1.6573,1.65715,1.65715,124900001.0
2007-07-12 04:58:00,1.65715,1.6574,1.65705,1.6574,1135899996.0
2007-07-12 04:59:00,1.6575,1.6575,1.65735,1.6574,713300002.0
2007-07-12 05:00:00,1.6574,1.6575,1.6574,1.6574,341999996.0
2007-07-12 05:01:00,1.6574,1.6574,1.6574,1.6574,293999998.0
2007-07-12 05:02:00,1.6574,1.6575,1.65735,1.6574,750799994.0
2007-07-12 05:03:00,1.6574,1.65745,1.6574,1.65745,719799989.0
2007-07-12 05:04:00,1.65745,1.65745,1.6574,1.6574,435399986.0
2007-07-12 05:05:00,1.6575,1.65755,1.65745,1.6575,432400002.0
2007-07-12 05:06:00,1.6575,1.6576,1.65745,1.6576,302800001.0
2007-07-12 05:07:00,1.6576,1.6577,1.6575,1.6575,1123499998.0
2007-07-12 05:08:00,1.6575,1.6576,1.6575,1.6575,1363099998.0
2007-07-12 05:09:00,1.6575,1.6575,1.6572,1.6575,873999999.0
2007-07-12 05:10:00,1.6575,1.6575,1.65735,1.65735,1313299989.0
2007-07-12 05:11:00,1.65735,1.6574,1.6572,1.6574,598999999.0
2007-07-12 05:12:00,1.6574,1.6574,1.65725,1.6573,293799994.0
2007-07-12 05:13:00,1.6573,1.65735,1.6573,1.65735,409799996.0
2007-07-12 05:14:00,1.6574,1.6574,1.6574,1.6574,600400003.0
2007-07-12 05:15:00,1.65745,1.65745,1.6574,1.65745,27200000.0
2007-07-12 05:16:00,1.6575,1.6577,1.6574,1.6574,1019199996.0
2007-07-12 05:17:00,1.6574,1.6575,1.6574,1.6575,266299999.0
2007-07-12 05:18:00,1.6575,1.6575,1.6573,1.6573,573399995.0
2007-07-12 05:19:00,1.6573,1.6573,1.6573,1.6573,177399998.0
2007-07-12 05:20:00,1.6573,1.6573,1.6573,1.6573,322699997.0
2007-07-12 05:21:00,1.6573,1.6573,1.6572,1.65725,509600000.0
2007-07-12 05:22:00,1.6573,1.6573,1.65725,1.65725,48800000.0
2007-07-12 05:23:00,1.6573,1.6574,1.65725,1.6574,232200000.0
2007-07-12 05:24:00,1.6574,1.6574,1.6573,1.6573,1002400015.0
2007-07-12 05:25:00,1.6573,1.6573,1.6571,1.6572,549799999.0
2007-07-12 05:26:00,1.6572,1.6572,1.65715,1.6572,418499995.0
2007-07-12 05:27:00,1.6572,1.6572,1.6571,1.6571,274099996.0
2007-07-12 05:28:00,1.6571,1.6571,1.6571,1.6571,4800000.0
2007-07-12 05:29:00,1.6571,1.6572,1.657,1.6571,671599993.0
2007-07-12 05:30:00,1.6572,1.6573,1.657,1.6573,34400000.0
2007-07-12 05:31:00,1.65725,1.65725,1.6572,1.65725,34400000.0
2007-07-12 05:32:00,1.6573,1.6573,1.6573,1.6573,4800000.0
2007-07-12 05:33:00,1.6573,1.6573,1.6572,1.6572,31200000.0
2007-07-12 05:34:00,1.6572,1.65725,1.6571,1.65715,1412599983.0
2007-07-12 05:35:00,1.6573,1.6573,1.6571,1.6573,847400008.0
2007-07-12 05:36:00,1.6572,1.6573,1.6572,1.6572,847400008.0
2007-07-12 05:37:00,1.6572,1.6572,1.6571,1.6572,553200005.0
2007-07-12 05:38:00,1.6572,1.6572,1.6572,1.6572,24000000.0
2007-07-12 05:39:00,1.6572,1.65725,1.65715,1.65715,101399999.0
2007-07-12 05:40:00,1.6572,1.65725,1.6572,1.6572,96000000.0
2007-07-12 05:41:00,1.65702,1.65713,1.65691,1.65713,564800000.0
2007-07-12 05:42:00,1.6572,1.6572,1.6571,1.6572,1220800006.0
2007-07-12 05:43:00,1.6572,1.6572,1.65715,1.6572,295199999.0
2007-07-12 05:44:00,1.6572,1.6572,1.65705,1.6571,347399994.0
2007-07-12 05:45:00,1.6571,1.6572,1.6571,1.6572,396400000.0
2007-07-12 05:46:00,1.6572,1.6573,1.6571,1.65715,350000004.0
2007-07-12 05:47:00,1.65703,1.65708,1.65686,1.65692,1718800028.0
2007-07-12 05:48:00,1.6572,1.6572,1.6572,1.6572,208000000.0
2007-07-12 05:49:00,1.6572,1.6572,1.6571,1.6572,146599998.0
2007-07-12 05:50:00,1.6572,1.6572,1.65705,1.65705,609500003.0
2007-07-12 05:51:00,1.65705,1.6572,1.65705,1.6572,65199998.0
2007-07-12 05:52:00,1.65715,1.6572,1.65715,1.65715,16800000.0
2007-07-12 05:53:00,1.65715,1.6572,1.65715,1.6572,14400000.0
2007-07-12 05:54:00,1.6572,1.6573,1.6571,1.6572,721899996.0
2007-07-12 05:55:00,1.6571,1.6572,1.657,1.6571,1771599984.0
2007-07-12 05:56:00,1.6571,1.6572,1.65705,1.6572,1771599984.0
2007-07-12 05:57:00,1.6572,1.6574,1.6572,1.6573,715400002.0
2007-07-12 05:58:00,1.6573,1.6573,1.65715,1.65725,1612399994.0
2007-07-12 05:59:00,1.6572,1.65725,1.6571,1.6572,266000002.0
2007-07-12 06:00:00,1.6572,1.6572,1.65715,1.65715,433299999.0
2007-07-12 06:01:00,1.6572,1.6572,1.6572,1.6572,286200000.0
2007-07-12 06:02:00,1.6572,1.6573,1.65715,1.6572,270100006.0
2007-07-12 06:03:00,1.6572,1.6573,1.6572,1.6572,241500000.0
2007-07-12 06:04:00,1.6572,1.6572,1.6572,1.6572,567200000.0
2007-07-12 06:05:00,1.6572,1.6572,1.6572,1.6572,42400000.0
2007-07-12 06:06:00,1.6572,1.6572,1.6572,1.6572,71200000.0
2007-07-12 06:07:00,1.6573,1.6573,1.6572,1.6572,19000000.0
2007-07-12 06:08:00,1.6572,1.6572,1.6572,1.6572,24000000.0
2007-07-12 06:09:00,1.6572,1.6572,1.65715,1.6572,839300006.0
2007-07-12 06:10:00,1.6572,1.65725,1.6572,1.65725,80800000.0
2007-07-12 06:11:00,1.65694,1.65714,1.65694,1.6571,171600004.0
2007-07-12 06:12:00,1.6573,1.6573,1.65725,1.65725,2400000.0
2007-07-12 06:13:00,1.6572,1.6573,1.65715,1.6572,709199999.0
2007-07-12 06:14:00,1.6572,1.6572,1.6572,1.6572,753399982.0
2007-07-12 06:15:00,1.6572,1.6573,1.6572,1.6572,946999989.0
2007-07-12 06:16:00,1.65725,1.6573,1.65725,1.6573,12000000.0
2007-07-12 06:17:00,1.6573,1.6573,1.65715,1.6572,540999992.0
2007-07-12 06:18:00,1.6572,1.6573,1.6572,1.6573,37700000.0
2007-07-12 06:19:00,1.6573,1.6573,1.6572,1.6572,375199992.0
2007-07-12 06:20:00,1.6572,1.6572,1.6571,1.6572,677200008.0
2007-07-12 06:21:00,1.65715,1.6572,1.65715,1.6572,536799992.0
2007-07-12 06:22:00,1.6572,1.6572,1.6572,1.6572,169199996.0
2007-07-12 06:23:00,1.6572,1.6572,1.65715,1.65715,359099998.0
2007-07-12 06:24:00,1.65715,1.6572,1.65715,1.6572,91000000.0
2007-07-12 06:25:00,1.6572,1.6572,1.6572,1.6572,114899997.0
2007-07-12 06:26:00,1.6572,1.6572,1.65715,1.6572,585299999.0
2007-07-12 06:27:00,1.6572,1.6573,1.6572,1.6573,346200012.0
2007-07-12 06:28:00,1.6573,1.6574,1.6573,1.6574,215200008.0
2007-07-12 06:29:00,1.6574,1.6575,1.6574,1.6575,1779900012.0
2007-07-12 06:30:00,1.6575,1.6575,1.6573,1.6574,1110499998.0
2007-07-12 06:31:00,1.6574,1.6574,1.65725,1.6574,669400000.0
2007-07-12 06:32:00,1.6574,1.6574,1.65735,1.65735,30400000.0
2007-07-12 06:33:00,1.6574,1.6574,1.65735,1.65735,5600000.0
2007-07-12 06:34:00,1.6574,1.6574,1.6574,1.6574,1600000.0
2007-07-12 06:35:00,1.6573,1.6573,1.6573,1.6573,128800000.0
2007-07-12 06:36:00,1.65735,1.65735,1.65735,1.65735,6400000.0
2007-07-12 06:37:00,1.65735,1.65735,1.65735,1.65735,11200000.0
2007-07-12 06:38:00,1.65735,1.65735,1.65735,1.65735,10400000.0
2007-07-12 06:39:00,1.65735,1.65735,1.65735,1.65735,4800000.0
2007-07-12 06:40:00,1.65735,1.65735,1.6573,1.6573,21600000.0
2007-07-12 06:41:00,1.6573,1.6573,1.6571,1.65725,1265499990.0
2007-07-12 06:42:00,1.6572,1.6572,1.6571,1.6571,910000013.0
2007-07-12 06:43:00,1.6571,1.6572,1.6571,1.6571,484200004.0
2007-07-12 06:44:00,1.6571,1.6572,1.6571,1.6572,446700006.0
2007-07-12 06:45:00,1.6572,1.6572,1.6572,1.6572,257800003.0
2007-07-12 06:46:00,1.6572,1.6572,1.657,1.6571,884700000.0
2007-07-12 06:47:00,1.6571,1.6571,1.657,1.657,1093999995.0
2007-07-12 06:48:00,1.657,1.657,1.657,1.657,1066200012.0
2007-07-12 06:49:00,1.65689,1.65689,1.65664,1.65666,2047900016.0
2007-07-12 06:50:00,1.657,1.657,1.65695,1.657,463999995.0
2007-07-12 06:51:00,1.657,1.6571,1.657,1.65705,119800002.0
2007-07-12 06:52:00,1.6571,1.6571,1.6571,1.6571,308000016.0
2007-07-12 06:53:00,1.65664,1.65679,1.65664,1.6567,770799995.0
2007-07-12 06:54:00,1.6571,1.6571,1.657,1.657,1462199997.0
2007-07-12 06:55:00,1.657,1.657,1.657,1.657,141399998.0
2007-07-12 06:56:00,1.657,1.657,1.657,1.657,100600000.0
2007-07-12 06:57:00,1.657,1.657,1.657,1.657,174199998.0
2007-07-12 06:58:00,1.657,1.657,1.65695,1.657,527300009.0
2007-07-12 06:59:00,1.657,1.657,1.65695,1.657,539600003.0
2007-07-12 07:00:00,1.657,1.657,1.65695,1.65695,217700001.0
2007-07-12 07:01:00,1.657,1.657,1.657,1.657,449600000.0
2007-07-12 07:02:00,1.657,1.6571,1.65685,1.657,1002600004.0
2007-07-12 07:03:00,1.657,1.6571,1.6568,1.6569,1852799994.0
2007-07-12 07:04:00,1.6569,1.6572,1.6569,1.6569,503799995.0
2007-07-12 07:05:00,1.6569,1.6569,1.65685,1.65685,705099993.0
2007-07-12 07:06:00,1.6569,1.657,1.65685,1.6569,344599999.0
2007-07-12 07:07:00,1.6569,1.6572,1.6569,1.6572,1120199997.0
2007-07-12 07:08:00,1.6572,1.6572,1.6572,1.6572,28000000.0
2007-07-12 07:09:00,1.6572,1.65735,1.65715,1.65715,193900000.0
2007-07-12 07:10:00,1.6572,1.6573,1.65715,1.65715,383700002.0
2007-07-12 07:11:00,1.6572,1.6572,1.6572,1.6572,28800000.0
2007-07-12 07:12:00,1.6572,1.6572,1.6572,1.6572,16000000.0
2007-07-12 07:13:00,1.6572,1.6572,1.6572,1.6572,131100002.0
2007-07-12 07:14:00,1.6572,1.6573,1.65715,1.65725,318600003.0
2007-07-12 07:15:00,1.6573,1.6573,1.6572,1.6573,403899998.0
2007-07-12 07:16:00,1.6573,1.6574,1.65715,1.65725,678399989.0
2007-07-12 07:17:00,1.65725,1.65725,1.65725,1.65725,76599998.0
2007-07-12 07:18:00,1.6573,1.6574,1.65725,1.65725,981100026.0
2007-07-12 07:19:00,1.6573,1.6573,1.6572,1.6573,862900023.0
2007-07-12 07:20:00,1.6573,1.6573,1.6572,1.6572,347799994.0
2007-07-12 07:21:00,1.6572,1.6572,1.6572,1.6572,488600001.0
2007-07-12 07:22:00,1.6572,1.6572,1.6572,1.6572,1098000012.0
2007-07-12 07:23:00,1.6572,1.6575,1.65715,1.6573,985300015.0
2007-07-12 07:24:00,1.6573,1.6573,1.65715,1.6572,594699994.0
2007-07-12 07:25:00,1.6572,1.65745,1.6571,1.6571,361300003.0
2007-07-12 07:26:00,1.65705,1.6573,1.65705,1.6572,643699986.0
2007-07-12 07:27:00,1.6573,1.6573,1.65715,1.65715,378699998.0
2007-07-12 07:28:00,1.6572,1.6572,1.6572,1.6572,269200004.0
2007-07-12 07:29:00,1.6572,1.6572,1.6572,1.6572,109400002.0
2007-07-12 07:30:00,1.6572,1.6573,1.6572,1.6572,972300010.0
2007-07-12 07:31:00,1.6572,1.6573,1.65715,1.65715,936499992.0
2007-07-12 07:32:00,1.65715,1.6572,1.65715,1.6572,479699997.0
2007-07-12 07:33:00,1.6572,1.6572,1.65715,1.65715,102199999.0
2007-07-12 07:34:00,1.6571,1.6571,1.65695,1.657,361000000.0
2007-07-12 07:35:00,1.65715,1.6572,1.65695,1.657,166099998.0
2007-07-12 07:36:00,1.657,1.657,1.6568,1.657,343999995.0
2007-07-12 07:37:00,1.65695,1.657,1.65675,1.6569,381300001.0
2007-07-12 07:38:00,1.6569,1.6569,1.6567,1.6568,775400006.0
2007-07-12 07:39:00,1.6568,1.6569,1.65665,1.6567,421799998.0
2007-07-12 07:40:00,1.6567,1.6567,1.65645,1.6566,760499994.0
2007-07-12 07:41:00,1.6566,1.6566,1.6562,1.6565,2129899998.0
2007-07-12 07:42:00,1.6565,1.6566,1.6565,1.6566,1218800005.0
2007-07-12 07:43:00,1.6566,1.6568,1.65655,1.6567,1923099985.0
2007-07-12 07:44:00,1.6567,1.6567,1.6565,1.6566,368300002.0
2007-07-12 07:45:00,1.6566,1.6566,1.6565,1.6566,1771199999.0
2007-07-12 07:46:00,1.6566,1.6567,1.6565,1.6567,2013799987.0
2007-07-12 07:47:00,1.6567,1.6567,1.65655,1.65665,619799995.0
2007-07-12 07:48:00,1.6567,1.6567,1.6566,1.6567,85799999.0
2007-07-12 07:49:00,1.65665,1.6567,1.6566,1.6567,38700000.0
2007-07-12 07:50:00,1.6567,1.6567,1.6567,1.6567,3200000.0
2007-07-12 07:51:00,1.65665,1.6567,1.6566,1.6567,68800000.0
2007-07-12 07:52:00,1.65665,1.65665,1.65665,1.65665,800000.0
2007-07-12 07:53:00,1.6566,1.65665,1.6565,1.65665,425500005.0
2007-07-12 07:54:00,1.65665,1.6567,1.65665,1.6567,9600000.0
2007-07-12 07:55:00,1.65665,1.6567,1.6566,1.65665,106300000.0
2007-07-12 07:56:00,1.65665,1.65665,1.65655,1.6566,38400000.0
2007-07-12 07:57:00,1.6566,1.6566,1.6566,1.6566,108000000.0
2007-07-12 07:58:00,1.6566,1.65675,1.6566,1.65675,88699998.0
2007-07-12 07:59:00,1.6568,1.6569,1.6566,1.6567,267699997.0
2007-07-12 08:00:00,1.6567,1.6568,1.65665,1.6568,199200000.0
2007-07-12 08:01:00,1.6568,1.6568,1.65635,1.6566,1663799982.0
2007-07-12 08:02:00,1.6564,1.65655,1.65635,1.65635,862999992.0
2007-07-12 08:03:00,1.6564,1.6565,1.65635,1.65635,829699998.0
2007-07-12 08:04:00,1.6564,1.6565,1.6562,1.6565,453800005.0
2007-07-12 08:05:00,1.6564,1.6565,1.65625,1.65635,1253099992.0
2007-07-12 08:06:00,1.6564,1.6565,1.6563,1.6564,835900000.0
2007-07-12 08:07:00,1.6564,1.6564,1.6563,1.6563,456399996.0
2007-07-12 08:08:00,1.6563,1.6564,1.6563,1.6563,464299993.0
2007-07-12 08:09:00,1.6563,1.6564,1.6563,1.6564,814599996.0
2007-07-12 08:10:00,1.6564,1.6567,1.6564,1.6565,1277199993.0
2007-07-12 08:11:00,1.6565,1.6567,1.6565,1.6566,1102399981.0
2007-07-12 08:12:00,1.6567,1.6567,1.6566,1.6566,551299990.0
2007-07-12 08:13:00,1.65655,1.6567,1.65635,1.6564,1859499985.0
2007-07-12 08:14:00,1.6564,1.6564,1.65625,1.6564,1133299984.0
2007-07-12 08:15:00,1.6564,1.6564,1.6564,1.6564,535199999.0
2007-07-12 08:16:00,1.6563,1.6564,1.6563,1.6564,88800000.0
2007-07-12 08:17:00,1.6564,1.65655,1.6563,1.6565,481600000.0
2007-07-12 08:18:00,1.6565,1.6565,1.6564,1.6564,115600000.0
2007-07-12 08:19:00,1.65645,1.6565,1.65645,1.6565,21600000.0
2007-07-12 08:20:00,1.6565,1.6565,1.6564,1.65645,652799998.0
2007-07-12 08:21:00,1.6564,1.6565,1.6564,1.6564,152800000.0
2007-07-12 08:22:00,1.6564,1.6565,1.65635,1.65645,447100000.0
2007-07-12 08:23:00,1.6564,1.6566,1.6564,1.6565,160000000.0
2007-07-12 08:24:00,1.6565,1.6568,1.6565,1.6565,1429499998.0
2007-07-12 08:25:00,1.6565,1.6568,1.6565,1.65675,484700000.0
2007-07-12 08:26:00,1.6568,1.6568,1.6565,1.6565,1647699994.0
2007-07-12 08:27:00,1.6565,1.6566,1.6563,1.6564,1391999987.0
2007-07-12 08:28:00,1.6564,1.6565,1.65635,1.6565,261899999.0
2007-07-12 08:29:00,1.6565,1.6568,1.6565,1.6565,1680499999.0
2007-07-12 08:30:00,1.6565,1.6566,1.65645,1.6566,550000006.0
2007-07-12 08:31:00,1.6566,1.6568,1.6565,1.6568,1974800009.0
2007-07-12 08:32:00,1.6568,1.6568,1.6567,1.6568,665599991.0
2007-07-12 08:33:00,1.6568,1.6568,1.6567,1.6568,1149199978.0
2007-07-12 08:34:00,1.6568,1.6568,1.65665,1.65665,791400010.0
2007-07-12 08:35:00,1.6567,1.6567,1.6564,1.6565,1958100025.0
2007-07-12 08:36:00,1.6566,1.65665,1.6565,1.6566,1196200008.0
2007-07-12 08:37:00,1.6566,1.65675,1.6566,1.6566,564699996.0
2007-07-12 08:38:00,1.6566,1.6566,1.6565,1.6566,710999997.0
2007-07-12 08:39:00,1.6566,1.6566,1.6565,1.6566,1231799996.0
2007-07-12 08:40:00,1.6566,1.6568,1.65655,1.65675,841099991.0
2007-07-12 08:41:00,1.6568,1.6568,1.65665,1.6568,443399999.0
2007-07-12 08:42:00,1.6568,1.657,1.6567,1.65695,789899998.0
2007-07-12 08:43:00,1.65695,1.6571,1.6569,1.657,2076699993.0
2007-07-12 08:44:00,1.657,1.657,1.657,1.657,882100011.0
2007-07-12 08:45:00,1.657,1.6571,1.65695,1.657,882100011.0
2007-07-12 08:46:00,1.65695,1.6572,1.65695,1.6572,956299998.0
2007-07-12 08:47:00,1.6572,1.6573,1.65715,1.6573,1005400022.0
2007-07-12 08:48:00,1.6573,1.6575,1.6573,1.6574,304700001.0
2007-07-12 08:49:00,1.65735,1.6574,1.65725,1.65735,857499992.0
2007-07-12 08:50:00,1.6574,1.6575,1.6574,1.6574,1200600003.0
2007-07-12 08:51:00,1.65735,1.6576,1.65735,1.6575,1200600003.0
2007-07-12 08:52:00,1.6574,1.6574,1.6572,1.6572,1061499998.0
2007-07-12 08:53:00,1.6572,1.6574,1.6572,1.6573,963499993.0
2007-07-12 08:54:00,1.6573,1.6574,1.6572,1.6573,1446200039.0
2007-07-12 08:55:00,1.6573,1.6574,1.6573,1.65735,1135399992.0
2007-07-12 08:56:00,1.65735,1.6575,1.65735,1.6575,944000005.0
2007-07-12 08:57:00,1.6575,1.6576,1.65725,1.65755,626799999.0
2007-07-12 08:58:00,1.65755,1.65755,1.6574,1.6575,277599999.0
2007-07-12 08:59:00,1.6575,1.6576,1.6573,1.65745,462099999.0
2007-07-12 09:00:00,1.6574,1.65745,1.65665,1.6568,1825899977.0
2007-07-12 09:01:00,1.6567,1.6569,1.6565,1.6566,1998500006.0
2007-07-12 09:02:00,1.65655,1.6567,1.65635,1.6565,2100399987.0
2007-07-12 09:03:00,1.6564,1.6567,1.6564,1.6566,1875200012.0
2007-07-12 09:04:00,1.6565,1.6565,1.6565,1.6565,2006900002.0
2007-07-12 09:05:00,1.6565,1.6565,1.65625,1.6564,2006900002.0
2007-07-12 09:06:00,1.6565,1.6566,1.6563,1.6566,1193600000.0
2007-07-12 09:07:00,1.6567,1.6569,1.6566,1.6566,1193600000.0
2007-07-12 09:08:00,1.6567,1.6567,1.6566,1.6566,1193600000.0
2007-07-12 09:09:00,1.6565,1.6565,1.6563,1.6565,1193600000.0
2007-07-12 09:10:00,1.6564,1.6568,1.6564,1.6568,1193600000.0
2007-07-12 09:11:00,1.6568,1.6569,1.65665,1.6567,1193600000.0
2007-07-12 09:12:00,1.6567,1.65685,1.65665,1.6568,2068099980.0
2007-07-12 09:13:00,1.6568,1.6568,1.6567,1.65675,1154699997.0
2007-07-12 09:14:00,1.65675,1.6569,1.65675,1.6568,1231400007.0
2007-07-12 09:15:00,1.6568,1.6569,1.65675,1.65685,1638400015.0
2007-07-12 09:16:00,1.65685,1.657,1.6568,1.657,460699999.0
2007-07-12 09:17:00,1.65695,1.657,1.6569,1.657,1901100000.0
2007-07-12 09:18:00,1.657,1.6572,1.65695,1.65705,1454600023.0
2007-07-12 09:19:00,1.6571,1.65715,1.65705,1.6571,220700000.0
2007-07-12 09:20:00,1.6571,1.6572,1.65705,1.6571,926399978.0
2007-07-12 09:21:00,1.6571,1.6571,1.65705,1.6571,680500006.0
2007-07-12 09:22:00,1.6571,1.6572,1.657,1.6571,687299994.0
2007-07-12 09:23:00,1.6571,1.65715,1.6569,1.657,732800010.0
2007-07-12 09:24:00,1.657,1.65735,1.6569,1.6573,812499989.0
2007-07-12 09:25:00,1.65725,1.6573,1.6571,1.6572,1164700001.0
2007-07-12 09:26:00,1.6573,1.65735,1.6571,1.65715,1053400011.0
2007-07-12 09:27:00,1.65715,1.6574,1.65715,1.65735,558399997.0
2007-07-12 09:28:00,1.65735,1.6574,1.6573,1.65735,499100001.0
2007-07-12 09:29:00,1.65735,1.6577,1.6573,1.6577,210099997.0
2007-07-12 09:30:00,1.6577,1.6577,1.65745,1.65745,1002999990.0
2007-07-12 09:31:00,1.6575,1.6576,1.6572,1.6575,1347999990.0
2007-07-12 09:32:00,1.6574,1.6575,1.6574,1.6574,1820000022.0
2007-07-12 09:33:00,1.6573,1.6574,1.6571,1.6574,1820000022.0
2007-07-12 09:34:00,1.6575,1.6575,1.6574,1.6574,1820000022.0
2007-07-12 09:35:00,1.65735,1.6574,1.65735,1.6574,1820000022.0
2007-07-12 09:36:00,1.6574,1.6575,1.65735,1.6574,923400003.0
2007-07-12 09:37:00,1.6573,1.6575,1.6573,1.6573,1455300004.0
2007-07-12 09:38:00,1.6574,1.6574,1.6572,1.6573,1455300004.0
2007-07-12 09:39:00,1.65725,1.6573,1.6571,1.6572,1291199991.0
2007-07-12 09:40:00,1.6572,1.6573,1.65715,1.65725,162400000.0
2007-07-12 09:41:00,1.65725,1.6573,1.6571,1.65715,321099998.0
2007-07-12 09:42:00,1.6573,1.6573,1.6572,1.6573,681000005.0
2007-07-12 09:43:00,1.6572,1.65755,1.65715,1.6574,681000005.0
2007-07-12 09:44:00,1.6574,1.6574,1.6573,1.65735,91900002.0
2007-07-12 09:45:00,1.6573,1.6573,1.6572,1.6573,978699995.0
2007-07-12 09:46:00,1.6573,1.6573,1.65725,1.6573,29700000.0
2007-07-12 09:47:00,1.6573,1.6573,1.6573,1.6573,9600000.0
2007-07-12 09:48:00,1.6573,1.6573,1.65705,1.6572,929799989.0
2007-07-12 09:49:00,1.6572,1.6573,1.65715,1.6573,330999993.0
2007-07-12 09:50:00,1.65725,1.6573,1.65725,1.6573,1073599993.0
2007-07-12 09:51:00,1.6574,1.6574,1.6569,1.6571,1259299991.0
2007-07-12 09:52:00,1.6571,1.6571,1.6569,1.6571,1259299991.0
2007-07-12 09:53:00,1.6572,1.6573,1.6571,1.6573,471300001.0
2007-07-12 09:54:00,1.6572,1.6573,1.6572,1.6573,471300001.0
2007-07-12 09:55:00,1.6573,1.6573,1.6572,1.6572,415800006.0
2007-07-12 09:56:00,1.6572,1.6573,1.6571,1.6572,1497499982.0
2007-07-12 09:57:00,1.6572,1.6573,1.65705,1.6572,902500003.0
2007-07-12 09:58:00,1.6571,1.6574,1.6571,1.6573,863399997.0
2007-07-12 09:59:00,1.6574,1.6574,1.6572,1.6573,863399997.0
2007-07-12 10:00:00,1.6573,1.65745,1.6573,1.65735,918799993.0
2007-07-12 10:01:00,1.65735,1.6574,1.65725,1.6573,940700016.0
2007-07-12 10:02:00,1.6572,1.6573,1.6572,1.6573,484300000.0
2007-07-12 10:03:00,1.6573,1.6574,1.6571,1.6572,484300000.0
2007-07-12 10:04:00,1.6573,1.6574,1.65715,1.65735,1531399988.0
2007-07-12 10:05:00,1.6573,1.6573,1.6571,1.6573,596599990.0
2007-07-12 10:06:00,1.6573,1.6573,1.6572,1.6573,547799992.0
2007-07-12 10:07:00,1.6573,1.6574,1.6572,1.6572,373299996.0
2007-07-12 10:08:00,1.6572,1.6574,1.6571,1.65725,1599600001.0
2007-07-12 10:09:00,1.65725,1.6573,1.65705,1.6572,1157999984.0
2007-07-12 10:10:00,1.6572,1.6572,1.657,1.6572,1680899983.0
2007-07-12 10:11:00,1.6572,1.6572,1.65715,1.6572,94400000.0
2007-07-12 10:12:00,1.6572,1.6572,1.657,1.657,814900009.0
2007-07-12 10:13:00,1.657,1.657,1.6568,1.6569,1424699998.0
2007-07-12 10:14:00,1.65695,1.657,1.6567,1.65675,300099999.0
2007-07-12 10:15:00,1.65675,1.6568,1.65675,1.65675,210000000.0
2007-07-12 10:16:00,1.65675,1.6568,1.6566,1.6567,655400000.0
2007-07-12 10:17:00,1.65665,1.657,1.65665,1.65685,1432100000.0
2007-07-12 10:18:00,1.65685,1.65705,1.65685,1.65695,1150899994.0
2007-07-12 10:19:00,1.657,1.657,1.6568,1.6569,1051299997.0
2007-07-12 10:20:00,1.6569,1.657,1.6568,1.6569,2000100012.0
2007-07-12 10:21:00,1.6569,1.657,1.6568,1.65685,1736200015.0
2007-07-12 10:22:00,1.65685,1.657,1.65685,1.657,1057800010.0
2007-07-12 10:23:00,1.657,1.657,1.65685,1.65685,999099996.0
2007-07-12 10:24:00,1.6569,1.6569,1.65685,1.65685,1575599997.0
2007-07-12 10:25:00,1.65685,1.657,1.65685,1.6569,1101799997.0
2007-07-12 10:26:00,1.6569,1.6571,1.6569,1.65695,1628199987.0
2007-07-12 10:27:00,1.65695,1.6571,1.6568,1.6571,1247399989.0
2007-07-12 10:28:00,1.6571,1.6573,1.6571,1.6573,139200000.0
2007-07-12 10:29:00,1.6573,1.6574,1.6571,1.6574,84500001.0
2007-07-12 10:30:00,1.6574,1.6575,1.6572,1.65735,911100010.0
2007-07-12 10:31:00,1.6573,1.6575,1.6572,1.65725,1820299993.0
2007-07-12 10:32:00,1.6574,1.6574,1.6573,1.6574,2052599979.0
2007-07-12 10:33:00,1.6573,1.6574,1.6572,1.6574,2052599979.0
2007-07-12 10:34:00,1.6575,1.6577,1.65735,1.6577,541499998.0
2007-07-12 10:35:00,1.65765,1.6577,1.65755,1.6577,581100001.0
2007-07-12 10:36:00,1.6577,1.6578,1.65765,1.6577,98500000.0
2007-07-12 10:37:00,1.65765,1.6577,1.65765,1.6577,126200000.0
2007-07-12 10:38:00,1.6577,1.6578,1.65765,1.6577,878199993.0
2007-07-12 10:39:00,1.6577,1.6578,1.6577,1.6577,895200000.0
2007-07-12 10:40:00,1.6577,1.6577,1.65735,1.65735,581699996.0
2007-07-12 10:41:00,1.6574,1.6576,1.65735,1.65745,1593899997.0
2007-07-12 10:42:00,1.6575,1.6576,1.65735,1.6575,1381799991.0
2007-07-12 10:43:00,1.6575,1.6576,1.65745,1.6576,941599984.0
2007-07-12 10:44:00,1.6576,1.6577,1.65755,1.6576,890999989.0
2007-07-12 10:45:00,1.6576,1.6576,1.6575,1.6576,435600001.0
2007-07-12 10:46:00,1.6576,1.6576,1.6575,1.65755,1074900025.0
2007-07-12 10:47:00,1.65755,1.65765,1.65755,1.6576,91599999.0
2007-07-12 10:48:00,1.65755,1.65765,1.6575,1.65755,80000000.0
2007-07-12 10:49:00,1.6575,1.6577,1.6574,1.6576,406299995.0
2007-07-12 10:50:00,1.65755,1.6576,1.6575,1.6575,1081199996.0
2007-07-12 10:51:00,1.6575,1.6575,1.6575,1.6575,52000000.0
2007-07-12 10:52:00,1.6575,1.6575,1.6573,1.6574,415899998.0
2007-07-12 10:53:00,1.6575,1.6575,1.6574,1.6575,415899998.0
2007-07-12 10:54:00,1.65745,1.6575,1.65745,1.6575,19200000.0
2007-07-12 10:55:00,1.6575,1.65765,1.6572,1.65725,1827799998.0
2007-07-12 10:56:00,1.6571,1.6572,1.657,1.6571,796199994.0
2007-07-12 10:57:00,1.6572,1.6574,1.65715,1.6573,796199994.0
2007-07-12 10:58:00,1.6573,1.6574,1.6572,1.6573,1647700001.0
2007-07-12 10:59:00,1.6573,1.6575,1.6572,1.6575,691700004.0
2007-07-12 11:00:00,1.6575,1.6575,1.6574,1.6574,971900009.0
2007-07-12 11:01:00,1.6574,1.6574,1.6574,1.6574,439900003.0
2007-07-12 11:02:00,1.6573,1.6573,1.657,1.657,2089299954.0
2007-07-12 11:03:00,1.657,1.6572,1.6569,1.6571,1584399993.0
2007-07-12 11:04:00,1.6571,1.6573,1.657,1.65705,1048799986.0
2007-07-12 11:05:00,1.6571,1.6571,1.65695,1.6571,574799993.0
2007-07-12 11:06:00,1.65705,1.6571,1.65695,1.65705,599599995.0
2007-07-12 11:07:00,1.6571,1.6573,1.65705,1.6573,277000000.0
2007-07-12 11:08:00,1.6573,1.6573,1.6573,1.6573,127200000.0
2007-07-12 11:09:00,1.6573,1.6574,1.65725,1.6573,877300001.0
2007-07-12 11:10:00,1.65725,1.6574,1.65725,1.6573,1040199997.0
2007-07-12 11:11:00,1.6574,1.6574,1.6573,1.6573,1948299977.0
2007-07-12 11:12:00,1.6574,1.6574,1.6573,1.6573,1948299977.0
2007-07-12 11:13:00,1.65725,1.6577,1.65725,1.65765,1948299977.0
2007-07-12 11:14:00,1.6577,1.6577,1.65745,1.6576,1702800006.0
2007-07-12 11:15:00,1.6576,1.6578,1.6575,1.6577,1592800001.0
2007-07-12 11:16:00,1.6578,1.6578,1.6577,1.6578,1592800001.0
2007-07-12 11:17:00,1.6578,1.6578,1.6576,1.6576,1592800001.0
2007-07-12 11:18:00,1.6576,1.6578,1.65755,1.65765,1645899966.0
2007-07-12 11:19:00,1.65765,1.6577,1.65745,1.6575,1261299980.0
2007-07-12 11:20:00,1.6575,1.6576,1.6574,1.6576,983499995.0
2007-07-12 11:21:00,1.6576,1.6576,1.6575,1.6575,582800000.0
2007-07-12 11:22:00,1.6575,1.6577,1.6575,1.6576,1182399991.0
2007-07-12 11:23:00,1.6577,1.6577,1.6575,1.6575,289100000.0
2007-07-12 11:24:00,1.65745,1.6576,1.65745,1.6576,378299996.0
2007-07-12 11:25:00,1.6575,1.65755,1.6575,1.65755,146199999.0
2007-07-12 11:26:00,1.65755,1.6576,1.65745,1.6576,59200000.0
2007-07-12 11:27:00,1.6576,1.65765,1.6576,1.65765,37600000.0
2007-07-12 11:28:00,1.65765,1.65765,1.6575,1.6576,256500001.0
2007-07-12 11:29:00,1.6576,1.65765,1.6576,1.6576,712499981.0
2007-07-12 11:30:00,1.6576,1.6576,1.65755,1.6576,886300014.0
2007-07-12 11:31:00,1.6576,1.6576,1.65755,1.6576,387200002.0
2007-07-12 11:32:00,1.6576,1.6576,1.6573,1.6574,272800001.0
2007-07-12 11:33:00,1.6574,1.6574,1.65725,1.6573,1105599995.0
2007-07-12 11:34:00,1.6573,1.6575,1.6573,1.6575,611699999.0
2007-07-12 11:35:00,1.6575,1.6575,1.65745,1.6575,73500000.0
2007-07-12 11:36:00,1.6575,1.6575,1.6574,1.6575,218199998.0
2007-07-12 11:37:00,1.6575,1.6575,1.6574,1.6574,463400001.0
2007-07-12 11:38:00,1.6574,1.6574,1.6573,1.6573,717400006.0
2007-07-12 11:39:00,1.6573,1.6574,1.65725,1.6573,1239099997.0
2007-07-12 11:40:00,1.65725,1.6574,1.65725,1.6574,398600004.0
2007-07-12 11:41:00,1.6574,1.6574,1.65735,1.6574,41500000.0
2007-07-12 11:42:00,1.6574,1.6574,1.65725,1.6573,145300000.0
2007-07-12 11:43:00,1.6573,1.6573,1.65715,1.65715,451799996.0
2007-07-12 11:44:00,1.65715,1.6572,1.657,1.657,479999991.0
2007-07-12 11:45:00,1.657,1.6572,1.657,1.6572,1497799971.0
2007-07-12 11:46:00,1.6572,1.6572,1.657,1.657,1230999990.0
2007-07-12 11:47:00,1.657,1.6571,1.65695,1.6571,1096099996.0
2007-07-12 11:48:00,1.6571,1.6571,1.6571,1.6571,198699999.0
2007-07-12 11:49:00,1.6571,1.6572,1.6571,1.6572,631699997.0
2007-07-12 11:50:00,1.65715,1.6573,1.6571,1.6573,496400003.0
2007-07-12 11:51:00,1.6573,1.6574,1.65705,1.65705,2047699993.0
2007-07-12 11:52:00,1.6572,1.6572,1.6571,1.6571,1144000006.0
2007-07-12 11:53:00,1.6572,1.6574,1.6571,1.6573,1144000006.0
2007-07-12 11:54:00,1.6573,1.6574,1.65725,1.65725,1463799999.0
2007-07-12 11:55:00,1.6574,1.6574,1.6573,1.6573,1369799983.0
2007-07-12 11:56:00,1.6573,1.6574,1.65725,1.6574,1369799983.0
2007-07-12 11:57:00,1.6573,1.6574,1.6573,1.6573,1480300016.0
2007-07-12 11:58:00,1.6574,1.6574,1.6573,1.6573,1480300016.0
2007-07-12 11:59:00,1.6572,1.6572,1.6572,1.6572,1480300016.0
2007-07-12 12:00:00,1.6572,1.6572,1.6572,1.6572,1480300016.0
2007-07-12 12:01:00,1.6572,1.6573,1.6572,1.6572,1762900004.0
2007-07-12 12:03:00,1.6572,1.6572,1.6571,1.6571,117400002.0
2007-07-12 12:04:00,1.6571,1.6573,1.6571,1.6573,254900003.0
2007-07-12 12:05:00,1.6573,1.6575,1.6573,1.6574,585100003.0
2007-07-12 12:06:00,1.6574,1.6574,1.65735,1.6574,255100000.0
2007-07-12 12:07:00,1.6574,1.6574,1.6574,1.6574,252800000.0
2007-07-12 12:08:00,1.6574,1.6574,1.65725,1.65725,219000002.0
2007-07-12 12:09:00,1.6572,1.6574,1.6572,1.6572,1495399996.0
2007-07-12 12:10:00,1.6571,1.6572,1.6571,1.6571,174300000.0
2007-07-12 12:11:00,1.65705,1.6571,1.65685,1.657,174300000.0
2007-07-12 12:12:00,1.65695,1.657,1.6567,1.6568,1563000011.0
2007-07-12 12:13:00,1.6568,1.6569,1.6568,1.6568,940699997.0
2007-07-12 12:14:00,1.6568,1.6569,1.6568,1.65685,1948899992.0
2007-07-12 12:15:00,1.65685,1.657,1.6568,1.65695,1552499997.0
2007-07-12 12:16:00,1.6569,1.657,1.6569,1.6569,1104899984.0
2007-07-12 12:17:00,1.6569,1.6569,1.6567,1.6569,1714600003.0
2007-07-12 12:18:00,1.6569,1.6569,1.6568,1.6569,238300001.0
2007-07-12 12:19:00,1.6568,1.6569,1.6568,1.6568,351500001.0
2007-07-12 12:20:00,1.65665,1.6568,1.6566,1.6566,540700000.0
2007-07-12 12:21:00,1.6566,1.6568,1.6566,1.6566,358400007.0
2007-07-12 12:22:00,1.6566,1.6568,1.65655,1.65665,1110400007.0
2007-07-12 12:23:00,1.65665,1.6568,1.65665,1.6567,753699987.0
2007-07-12 12:24:00,1.6567,1.65675,1.65655,1.65665,1088499990.0
2007-07-12 12:25:00,1.6567,1.6568,1.65655,1.6566,997699989.0
2007-07-12 12:26:00,1.6566,1.6568,1.6566,1.6568,776399990.0
2007-07-12 12:27:00,1.6568,1.6569,1.6568,1.6568,674900000.0
2007-07-12 12:28:00,1.6568,1.6568,1.6567,1.6567,199799999.0
2007-07-12 12:29:00,1.6567,1.6568,1.6566,1.6566,1146099999.0
2007-07-12 12:30:00,1.6566,1.6566,1.6565,1.6565,118399997.0
2007-07-12 12:31:00,1.6565,1.6567,1.6565,1.65655,679099999.0
2007-07-12 12:32:00,1.65655,1.6567,1.65655,1.6566,578799995.0
2007-07-12 12:33:00,1.6566,1.6567,1.6566,1.6567,1717600028.0
2007-07-12 12:34:00,1.6567,1.6567,1.6567,1.6567,1100600015.0
2007-07-12 12:36:00,1.6567,1.6568,1.6567,1.6567,1388500007.0
2007-07-12 12:37:00,1.6567,1.6569,1.6567,1.6569,1345800014.0
2007-07-12 12:38:00,1.65685,1.65685,1.6567,1.6567,1237800024.0
2007-07-12 12:39:00,1.65675,1.6568,1.65675,1.6568,255200000.0
2007-07-12 12:40:00,1.6568,1.6568,1.6568,1.6568,313600000.0
2007-07-12 12:41:00,1.6568,1.6568,1.6567,1.6567,1648199983.0
2007-07-12 12:42:00,1.6567,1.6567,1.6566,1.6566,191900004.0
2007-07-12 12:43:00,1.6566,1.6569,1.6566,1.6569,2076800007.0
2007-07-12 12:44:00,1.6569,1.6571,1.65685,1.657,2147400002.0
2007-07-12 12:45:00,1.657,1.6571,1.6568,1.6569,2056100014.0
2007-07-12 12:46:00,1.6569,1.657,1.6569,1.657,254100001.0
2007-07-12 12:47:00,1.657,1.6571,1.657,1.6571,494999998.0
2007-07-12 12:48:00,1.657,1.6571,1.657,1.6571,613399997.0
2007-07-12 12:49:00,1.65705,1.6571,1.65705,1.6571,613399997.0
2007-07-12 12:50:00,1.6571,1.6571,1.657,1.657,122400000.0
2007-07-12 12:51:00,1.657,1.657,1.657,1.657,494799996.0
2007-07-12 12:52:00,1.6569,1.657,1.6569,1.6569,769899998.0
2007-07-12 12:54:00,1.657,1.657,1.6569,1.6569,769899998.0
2007-07-12 12:55:00,1.657,1.6571,1.657,1.6571,769899998.0
2007-07-12 12:56:00,1.6571,1.6572,1.65695,1.65705,769899998.0
2007-07-12 12:57:00,1.6571,1.6571,1.65695,1.65695,192600001.0
2007-07-12 12:58:00,1.657,1.6571,1.657,1.657,583699998.0
2007-07-12 12:59:00,1.657,1.6571,1.65695,1.657,1142699996.0
2007-07-12 13:00:00,1.657,1.6571,1.657,1.657,1359899991.0
2007-07-12 13:01:00,1.657,1.65715,1.6569,1.657,1590900004.0
2007-07-12 13:02:00,1.657,1.6571,1.6568,1.6568,1033599990.0
2007-07-12 13:03:00,1.6568,1.6568,1.6566,1.6566,1102599994.0
2007-07-12 13:04:00,1.6566,1.6567,1.6565,1.6567,984099990.0
2007-07-12 13:05:00,1.6567,1.6569,1.6567,1.6567,1437699994.0
2007-07-12 13:06:00,1.6568,1.6568,1.65655,1.65655,1058100001.0
2007-07-12 13:07:00,1.65655,1.65675,1.65655,1.6567,506800002.0
2007-07-12 13:08:00,1.65665,1.65675,1.6566,1.6567,403100002.0
2007-07-12 13:10:00,1.6569,1.6569,1.6569,1.6569,1432999991.0
2007-07-12 13:11:00,1.6569,1.6569,1.6568,1.6569,1432999991.0
2007-07-12 13:12:00,1.6569,1.65695,1.6569,1.65695,191799998.0
2007-07-12 13:13:00,1.65695,1.65695,1.65685,1.65685,727699982.0
2007-07-12 13:14:00,1.6569,1.657,1.6569,1.6569,1914399981.0
2007-07-12 13:15:00,1.657,1.657,1.6568,1.6568,1914399981.0
2007-07-12 13:16:00,1.6568,1.6568,1.65675,1.6568,1914399981.0
2007-07-12 13:17:00,1.6568,1.6569,1.65675,1.6568,1925100016.0
2007-07-12 13:19:00,1.6569,1.6569,1.6568,1.6568,1911199988.0
2007-07-12 13:21:00,1.6569,1.6569,1.65665,1.6568,1911199988.0
2007-07-12 13:22:00,1.6568,1.6569,1.6568,1.6569,688600000.0
2007-07-12 13:23:00,1.6568,1.6569,1.6565,1.6565,897600001.0
2007-07-12 13:24:00,1.6565,1.6566,1.6565,1.6566,706399995.0
2007-07-12 13:25:00,1.6566,1.6567,1.6566,1.6567,111200000.0
2007-07-12 13:26:00,1.6567,1.6567,1.65665,1.65665,392599993.0
2007-07-12 13:27:00,1.6567,1.6569,1.65665,1.6569,1938700005.0
2007-07-12 13:28:00,1.6569,1.657,1.65685,1.6569,1676899986.0
2007-07-12 13:29:00,1.65685,1.6569,1.6568,1.6569,1225599992.0
2007-07-12 13:30:00,1.6568,1.6569,1.6568,1.6569,1571999991.0
2007-07-12 13:31:00,1.6569,1.6569,1.6568,1.65685,618700002.0
2007-07-12 13:32:00,1.65685,1.65685,1.65675,1.6568,352000003.0
2007-07-12 13:33:00,1.6568,1.6568,1.6568,1.6568,31200000.0
2007-07-12 13:34:00,1.6568,1.6569,1.6568,1.6569,1400899997.0
2007-07-12 13:35:00,1.6569,1.657,1.65685,1.657,1818100004.0
2007-07-12 13:36:00,1.657,1.657,1.65695,1.657,168600000.0
2007-07-12 13:37:00,1.657,1.657,1.6568,1.65685,1003699974.0
2007-07-12 13:38:00,1.6568,1.6569,1.65675,1.65685,690900000.0
2007-07-12 13:39:00,1.6569,1.6569,1.6568,1.65685,51200000.0
2007-07-12 13:40:00,1.65685,1.65685,1.6566,1.6567,527200007.0
2007-07-12 13:41:00,1.6567,1.6567,1.6566,1.6567,1823899954.0
2007-07-12 13:42:00,1.6567,1.6567,1.6566,1.6567,680499989.0
2007-07-12 13:43:00,1.6567,1.65675,1.6566,1.6566,526899996.0
2007-07-12 13:44:00,1.6566,1.6568,1.65655,1.6567,1158999996.0
2007-07-12 13:45:00,1.65675,1.6569,1.65675,1.6568,501699998.0
2007-07-12 13:46:00,1.6568,1.6569,1.6568,1.6569,418599998.0
2007-07-12 13:47:00,1.6569,1.6569,1.6568,1.6569,1976299985.0
2007-07-12 13:48:00,1.657,1.657,1.65695,1.657,200000000.0
2007-07-12 13:49:00,1.657,1.6571,1.65695,1.657,844999988.0
2007-07-12 13:50:00,1.657,1.65705,1.65695,1.65705,298800002.0
2007-07-12 13:51:00,1.65705,1.65705,1.6569,1.6569,333900000.0
2007-07-12 13:52:00,1.6569,1.6571,1.6569,1.657,733299999.0
2007-07-12 13:53:00,1.657,1.6572,1.657,1.6572,385899997.0
2007-07-12 13:54:00,1.6572,1.6574,1.65715,1.6573,1418099996.0
2007-07-12 13:55:00,1.6574,1.6574,1.6571,1.6572,1339199999.0
2007-07-12 13:56:00,1.6572,1.6573,1.6571,1.6573,555899999.0
2007-07-12 13:57:00,1.6573,1.6573,1.6572,1.6573,1513900010.0
2007-07-12 13:58:00,1.6573,1.6573,1.65715,1.6572,910900006.0
2007-07-12 13:59:00,1.6572,1.65725,1.65715,1.65725,228400000.0
2007-07-12 14:00:00,1.6572,1.6573,1.65715,1.65715,1946600002.0
2007-07-12 14:01:00,1.65725,1.65725,1.6572,1.6572,150799998.0
2007-07-12 14:02:00,1.6572,1.6573,1.6572,1.6572,897100003.0
2007-07-12 14:03:00,1.6572,1.6573,1.6571,1.6572,1177099992.0
2007-07-12 14:04:00,1.6572,1.6573,1.65715,1.65715,1673400005.0
2007-07-12 14:05:00,1.6572,1.6572,1.65715,1.6572,261100000.0
2007-07-12 14:06:00,1.6572,1.6574,1.6572,1.6574,931599986.0
2007-07-12 14:07:00,1.65735,1.6574,1.65725,1.6573,1344399998.0
2007-07-12 14:08:00,1.6574,1.6574,1.6572,1.6572,1766200026.0
2007-07-12 14:09:00,1.65715,1.6574,1.65715,1.6574,167999999.0
2007-07-12 14:10:00,1.6574,1.6574,1.6573,1.6573,494900003.0
2007-07-12 14:11:00,1.6573,1.6573,1.65725,1.6573,687699996.0
2007-07-12 14:12:00,1.6574,1.6574,1.6572,1.6573,274000000.0
2007-07-12 14:13:00,1.6573,1.6574,1.6572,1.6574,153999999.0
2007-07-12 14:14:00,1.6574,1.6575,1.6573,1.6575,737699999.0
2007-07-12 14:15:00,1.6573,1.6574,1.6573,1.6573,111200000.0
2007-07-12 14:16:00,1.6575,1.6575,1.65745,1.6575,111200000.0
2007-07-12 14:17:00,1.6575,1.6575,1.65735,1.6574,764799992.0
2007-07-12 14:18:00,1.65735,1.6574,1.65735,1.6574,32700000.0
2007-07-12 14:19:00,1.6574,1.6574,1.6573,1.6573,347299999.0
2007-07-12 14:20:00,1.6573,1.6574,1.6572,1.6574,752399995.0
2007-07-12 14:21:00,1.6574,1.6574,1.6573,1.65735,231099998.0
2007-07-12 14:22:00,1.6574,1.6575,1.6573,1.6575,146299996.0
2007-07-12 14:23:00,1.6575,1.6575,1.65735,1.6575,724100002.0
2007-07-12 14:24:00,1.6575,1.6575,1.6575,1.6575,77600000.0
2007-07-12 14:25:00,1.6575,1.6575,1.65725,1.6574,579499998.0
2007-07-12 14:26:00,1.6574,1.6574,1.6574,1.6574,309499998.0
2007-07-12 14:27:00,1.6574,1.6574,1.65735,1.6574,92800000.0
2007-07-12 14:28:00,1.6574,1.6574,1.6574,1.6574,188800000.0
2007-07-12 14:29:00,1.6574,1.6574,1.6572,1.6573,537199998.0
2007-07-12 14:30:00,1.6572,1.6573,1.6571,1.6573,548499999.0
2007-07-12 14:31:00,1.6573,1.6573,1.65705,1.6572,867599997.0
2007-07-12 14:32:00,1.6571,1.6573,1.6571,1.6573,1949100001.0
2007-07-12 14:33:00,1.6573,1.6574,1.6572,1.6573,1949100001.0
2007-07-12 14:34:00,1.6573,1.6573,1.6571,1.6572,2057100000.0
2007-07-12 14:35:00,1.6573,1.6574,1.6573,1.6574,874500006.0
2007-07-12 14:36:00,1.6573,1.6573,1.6573,1.6573,874500006.0
2007-07-12 14:37:00,1.6574,1.6574,1.65705,1.6571,874500006.0
2007-07-12 14:38:00,1.6571,1.6571,1.6569,1.65695,223199999.0
2007-07-12 14:39:00,1.65695,1.657,1.65625,1.6566,1697700001.0
2007-07-12 14:40:00,1.6567,1.6569,1.6566,1.6569,1665399996.0
2007-07-12 14:41:00,1.657,1.657,1.6566,1.6567,1665399996.0
2007-07-12 14:42:00,1.6567,1.6569,1.6567,1.6567,1665399996.0
2007-07-12 14:43:00,1.6567,1.6568,1.6565,1.6565,1671199994.0
2007-07-12 14:44:00,1.6566,1.6567,1.6564,1.6565,1671199994.0
2007-07-12 14:45:00,1.6566,1.6569,1.6566,1.6569,1671199994.0
2007-07-12 14:46:00,1.6568,1.6569,1.6568,1.6568,1671199994.0
2007-07-12 14:47:00,1.6569,1.6569,1.6568,1.6569,1671199994.0
2007-07-12 14:48:00,1.6568,1.6568,1.6565,1.6565,1671199994.0
2007-07-12 14:49:00,1.6566,1.6569,1.6566,1.6569,1671199994.0
2007-07-12 14:50:00,1.6568,1.6569,1.6567,1.6568,1671199994.0
2007-07-12 14:51:00,1.6567,1.6569,1.6567,1.6569,1671199994.0
2007-07-12 14:52:00,1.657,1.6573,1.6569,1.6572,1671199994.0
2007-07-12 14:53:00,1.6573,1.6574,1.6571,1.6572,1671199994.0
2007-07-12 14:54:00,1.6572,1.6573,1.6571,1.6573,1671199994.0
2007-07-12 14:55:00,1.65725,1.6574,1.6571,1.6571,2020300015.0
2007-07-12 14:56:00,1.6571,1.6572,1.6571,1.6571,1025600011.0
2007-07-12 14:57:00,1.6571,1.6572,1.657,1.65705,1236699997.0
2007-07-12 14:58:00,1.6571,1.6571,1.6569,1.6569,1335599995.0
2007-07-12 14:59:00,1.657,1.6572,1.657,1.657,319899999.0
2007-07-12 15:00:00,1.6571,1.6571,1.657,1.6571,319899999.0
2007-07-12 15:01:00,1.6571,1.6571,1.657,1.6571,1439700002.0
2007-07-12 15:02:00,1.6571,1.6573,1.657,1.6572,1737100000.0
2007-07-12 15:03:00,1.6571,1.6575,1.6571,1.6574,618999996.0
2007-07-12 15:04:00,1.6574,1.6574,1.6573,1.6574,618999996.0
2007-07-12 15:05:00,1.6574,1.6574,1.6573,1.6574,753099996.0
2007-07-12 15:06:00,1.6574,1.6575,1.6573,1.6573,688100000.0
2007-07-12 15:07:00,1.6573,1.6574,1.6572,1.6574,843999994.0
2007-07-12 15:08:00,1.6574,1.6574,1.6572,1.6572,1726899989.0
2007-07-12 15:09:00,1.6572,1.6573,1.6572,1.6573,2028099987.0
2007-07-12 15:10:00,1.6573,1.6573,1.6572,1.6572,428800000.0
2007-07-12 15:11:00,1.657,1.657,1.6569,1.6569,736300011.0
2007-07-12 15:12:00,1.657,1.657,1.65695,1.657,736300011.0
2007-07-12 15:13:00,1.657,1.657,1.6569,1.657,473599994.0
2007-07-12 15:14:00,1.657,1.6572,1.6569,1.6571,1279499991.0
2007-07-12 15:15:00,1.6571,1.6571,1.6568,1.6568,1819199997.0
2007-07-12 15:16:00,1.6567,1.657,1.6566,1.6567,1855199972.0
2007-07-12 15:17:00,1.6566,1.6567,1.6562,1.6563,1855199972.0
2007-07-12 15:18:00,1.6563,1.6564,1.6562,1.6563,1855199972.0
2007-07-12 15:19:00,1.6561,1.6563,1.6561,1.6561,2081999982.0
2007-07-12 15:20:00,1.656,1.6562,1.656,1.6562,2081999982.0
2007-07-12 15:21:00,1.6563,1.6563,1.6562,1.6562,2081999982.0
2007-07-12 15:22:00,1.6563,1.6563,1.6562,1.6563,2081999982.0
2007-07-12 15:23:00,1.6561,1.6561,1.656,1.6561,1655000000.0
2007-07-12 15:24:00,1.6562,1.6563,1.65615,1.6562,1655000000.0
2007-07-12 15:25:00,1.6562,1.6564,1.6562,1.6563,1368100002.0
2007-07-12 15:26:00,1.6563,1.6565,1.6562,1.6565,1955700006.0
2007-07-12 15:27:00,1.65655,1.6568,1.6565,1.6567,1955700006.0
2007-07-12 15:28:00,1.6567,1.6569,1.6567,1.6569,1117000015.0
2007-07-12 15:29:00,1.6569,1.6571,1.6569,1.6569,1893700020.0
2007-07-12 15:30:00,1.6569,1.657,1.6568,1.657,941299995.0
2007-07-12 15:31:00,1.657,1.6571,1.65685,1.65695,1183799997.0
2007-07-12 15:32:00,1.65695,1.657,1.6568,1.657,2110099985.0
2007-07-12 15:33:00,1.657,1.657,1.6569,1.6569,1926099972.0
2007-07-12 15:34:00,1.6571,1.6571,1.657,1.657,1926099972.0
2007-07-12 15:35:00,1.657,1.6575,1.657,1.6575,421400001.0
2007-07-12 15:36:00,1.6574,1.6576,1.6574,1.6575,421400001.0
2007-07-12 15:37:00,1.6575,1.6575,1.6574,1.6574,421400001.0
2007-07-12 15:38:00,1.65735,1.6576,1.65735,1.6576,970399996.0
2007-07-12 15:39:00,1.6576,1.6576,1.6576,1.6576,87600000.0
2007-07-12 15:40:00,1.6576,1.6576,1.6575,1.6576,702699994.0
2007-07-12 15:41:00,1.65755,1.6576,1.6574,1.6575,1204099997.0
2007-07-12 15:42:00,1.6575,1.6577,1.65745,1.6577,1645199988.0
2007-07-12 15:43:00,1.6575,1.6576,1.6575,1.6575,1541500014.0
2007-07-12 15:44:00,1.6576,1.6577,1.6575,1.6577,1541500014.0
2007-07-12 15:45:00,1.6578,1.6579,1.6578,1.6578,1541500014.0
2007-07-12 15:46:00,1.6579,1.6579,1.6578,1.6579,1541500014.0
2007-07-12 15:47:00,1.6579,1.6579,1.6578,1.6579,1953400011.0
2007-07-12 15:48:00,1.6579,1.6579,1.65775,1.65775,1388299983.0
2007-07-12 15:49:00,1.6578,1.6579,1.65775,1.6578,1510800014.0
2007-07-12 15:50:00,1.6576,1.6578,1.6575,1.6576,1501299977.0
2007-07-12 15:51:00,1.6577,1.6578,1.6576,1.6578,1501299977.0
2007-07-12 15:52:00,1.6578,1.6578,1.65765,1.6577,1010000006.0
2007-07-12 15:53:00,1.6577,1.6579,1.65755,1.6579,581099997.0
2007-07-12 15:54:00,1.6579,1.658,1.6577,1.6578,2013100002.0
2007-07-12 15:55:00,1.6578,1.6579,1.6577,1.6578,1629199996.0
2007-07-12 15:56:00,1.6576,1.6578,1.6575,1.6576,235000000.0
2007-07-12 15:57:00,1.6577,1.6577,1.65745,1.6575,235000000.0
2007-07-12 15:58:00,1.6575,1.658,1.6575,1.65795,1439700008.0
2007-07-12 15:59:00,1.6578,1.6578,1.6576,1.6578,1559799995.0
2007-07-12 16:00:00,1.6577,1.6577,1.6575,1.6575,1559799995.0
2007-07-12 16:01:00,1.6577,1.6577,1.6576,1.6577,1559799995.0
2007-07-12 16:02:00,1.6578,1.6584,1.6577,1.6583,1559799995.0
2007-07-12 16:03:00,1.6584,1.6584,1.6582,1.6583,1559799995.0
2007-07-12 16:04:00,1.6583,1.6583,1.6581,1.6582,2059899999.0
2007-07-12 16:05:00,1.6581,1.6583,1.6581,1.6581,2059899999.0
2007-07-12 16:06:00,1.6581,1.6582,1.658,1.658,2059899999.0
2007-07-12 16:07:00,1.658,1.6581,1.6579,1.658,1841499978.0
2007-07-12 16:08:00,1.6579,1.658,1.6579,1.6579,1841499978.0
2007-07-12 16:09:00,1.658,1.6581,1.6579,1.6579,1841499978.0
2007-07-12 16:10:00,1.6577,1.6578,1.6574,1.6575,1554399995.0
2007-07-12 16:11:00,1.6576,1.6576,1.6575,1.6575,1554399995.0
2007-07-12 16:12:00,1.6574,1.6576,1.6574,1.6575,1554399995.0
2007-07-12 16:13:00,1.65755,1.6577,1.6575,1.6576,1554399995.0
2007-07-12 16:14:00,1.6575,1.6576,1.6574,1.65745,1082099993.0
2007-07-12 16:15:00,1.6575,1.6577,1.6575,1.6576,1887700012.0
2007-07-12 16:16:00,1.6576,1.6576,1.6575,1.6575,1808699995.0
2007-07-12 16:17:00,1.6575,1.6576,1.6575,1.6576,1895800016.0
2007-07-12 16:18:00,1.6576,1.6576,1.6575,1.6575,897700002.0
2007-07-12 16:19:00,1.6576,1.6576,1.65745,1.6576,897700002.0
2007-07-12 16:20:00,1.6576,1.6576,1.6575,1.6576,1598599998.0
2007-07-12 16:21:00,1.6577,1.6578,1.6576,1.6576,1598599998.0
2007-07-12 16:22:00,1.6577,1.6577,1.6576,1.6577,1202900004.0
2007-07-12 16:23:00,1.65765,1.6578,1.6576,1.6576,698700002.0
2007-07-12 16:24:00,1.6576,1.6576,1.6575,1.6576,1709500003.0
2007-07-12 16:25:00,1.6576,1.6576,1.6574,1.6575,1603500013.0
2007-07-12 16:26:00,1.6574,1.6575,1.6574,1.6574,1603500013.0
2007-07-12 16:27:00,1.6574,1.6575,1.6572,1.6573,1004900001.0
2007-07-12 16:28:00,1.6573,1.6574,1.657,1.6571,1419799991.0
2007-07-12 16:29:00,1.6571,1.6573,1.657,1.6572,1832700007.0
2007-07-12 16:30:00,1.6572,1.6574,1.6567,1.6568,2055599986.0
2007-07-12 16:31:00,1.6567,1.657,1.6566,1.6567,1955500011.0
2007-07-12 16:32:00,1.6567,1.657,1.6567,1.657,2095400010.0
2007-07-12 16:33:00,1.657,1.657,1.6567,1.6568,769999999.0
2007-07-12 16:34:00,1.6568,1.657,1.6567,1.65675,769999999.0
2007-07-12 16:35:00,1.6566,1.6568,1.6566,1.6567,1069300004.0
2007-07-12 16:36:00,1.6566,1.657,1.6566,1.657,1069300004.0
2007-07-12 16:37:00,1.6569,1.6573,1.6568,1.6572,1069300004.0
2007-07-12 16:38:00,1.6571,1.6572,1.657,1.6571,1069300004.0
2007-07-12 16:39:00,1.6569,1.6569,1.6568,1.6568,1069300004.0
2007-07-12 16:40:00,1.6569,1.6569,1.6567,1.6568,1069300004.0
2007-07-12 16:41:00,1.6569,1.657,1.6568,1.6569,1007400004.0
2007-07-12 16:42:00,1.657,1.657,1.6568,1.6568,1007400004.0
2007-07-12 16:43:00,1.6568,1.657,1.6568,1.6569,606200002.0
2007-07-12 16:44:00,1.657,1.6571,1.6569,1.6571,1015799988.0
2007-07-12 16:45:00,1.6571,1.65735,1.6571,1.6573,1015799988.0
2007-07-12 16:46:00,1.6573,1.6573,1.657,1.6571,805899996.0
2007-07-12 16:47:00,1.6572,1.6573,1.6571,1.6571,805899996.0
2007-07-12 16:48:00,1.657,1.6572,1.6569,1.6572,1544700006.0
2007-07-12 16:49:00,1.6571,1.6571,1.657,1.6571,1544700006.0
2007-07-12 16:50:00,1.6571,1.6572,1.6568,1.6569,1544700006.0
2007-07-12 16:51:00,1.6569,1.6571,1.6569,1.6571,2110999988.0
2007-07-12 16:52:00,1.657,1.6571,1.657,1.6571,274599995.0
2007-07-12 16:53:00,1.6571,1.6572,1.65705,1.6571,1397700026.0
2007-07-12 16:54:00,1.657,1.6571,1.657,1.6571,1999600019.0
2007-07-12 16:55:00,1.6572,1.6574,1.6571,1.6572,1999600019.0
2007-07-12 16:56:00,1.6571,1.6573,1.6571,1.6572,1999600019.0
2007-07-12 16:57:00,1.6571,1.6572,1.657,1.657,1999600019.0
2007-07-12 16:58:00,1.6571,1.6571,1.657,1.6571,1999600019.0
2007-07-12 16:59:00,1.6571,1.6575,1.6571,1.6575,1887699996.0
2007-07-12 17:00:00,1.6577,1.6577,1.6573,1.6574,1887699996.0
2007-07-12 17:01:00,1.6574,1.6575,1.6573,1.6575,1482200010.0
2007-07-12 17:02:00,1.6575,1.6575,1.6573,1.6574,1479999998.0
2007-07-12 17:03:00,1.6573,1.6573,1.65675,1.65675,1876499989.0
2007-07-12 17:04:00,1.6568,1.657,1.6565,1.6567,2065100016.0
2007-07-12 17:05:00,1.6567,1.6568,1.6566,1.6566,1396099999.0
2007-07-12 17:06:00,1.6565,1.6566,1.6564,1.6564,749700000.0
2007-07-12 17:07:00,1.6563,1.6564,1.6562,1.6563,749700000.0
2007-07-12 17:08:00,1.6562,1.6564,1.6562,1.6563,749700000.0
2007-07-12 17:09:00,1.6565,1.6565,1.6563,1.6564,749700000.0
2007-07-12 17:10:00,1.6564,1.6566,1.6563,1.6565,2001499988.0
2007-07-12 17:11:00,1.6565,1.6566,1.6564,1.6564,394899998.0
2007-07-12 17:12:00,1.6566,1.6567,1.6565,1.6566,1916999971.0
2007-07-12 17:13:00,1.6567,1.6567,1.6566,1.6566,1293500024.0
2007-07-12 17:14:00,1.6566,1.6566,1.6565,1.6565,593800003.0
2007-07-12 17:15:00,1.6566,1.6567,1.6566,1.6567,375900000.0
2007-07-12 17:16:00,1.6567,1.6569,1.6566,1.6568,1209100014.0
2007-07-12 17:17:00,1.6567,1.6567,1.6566,1.6567,211699998.0
2007-07-12 17:18:00,1.6568,1.6568,1.6567,1.6568,211699998.0
2007-07-12 17:19:00,1.6567,1.6568,1.6567,1.6567,211699998.0
2007-07-12 17:20:00,1.6568,1.6568,1.6568,1.6568,211699998.0
2007-07-12 17:21:00,1.6569,1.6569,1.6568,1.6568,211699998.0
2007-07-12 17:22:00,1.6569,1.657,1.6569,1.657,133600000.0
2007-07-12 17:23:00,1.657,1.6571,1.6569,1.65695,1782600022.0
2007-07-12 17:24:00,1.6568,1.657,1.6568,1.657,460900007.0
2007-07-12 17:25:00,1.657,1.657,1.6569,1.65695,460900007.0
2007-07-12 17:26:00,1.657,1.657,1.6567,1.6568,1852900001.0
2007-07-12 17:27:00,1.6568,1.6568,1.6566,1.6567,1852900001.0
2007-07-12 17:28:00,1.6567,1.6568,1.65655,1.6568,1267399990.0
2007-07-12 17:29:00,1.6567,1.6569,1.6567,1.6569,2031099973.0
2007-07-12 17:30:00,1.6569,1.6571,1.6568,1.6571,2031099973.0
2007-07-12 17:31:00,1.6571,1.6571,1.657,1.657,2038599998.0
2007-07-12 17:32:00,1.657,1.6571,1.65695,1.657,1066700000.0
2007-07-12 17:33:00,1.6569,1.657,1.6569,1.6569,1282799997.0
2007-07-12 17:34:00,1.657,1.657,1.6569,1.657,1282799997.0
2007-07-12 17:35:00,1.6569,1.6571,1.6569,1.657,1282799997.0
2007-07-12 17:36:00,1.6571,1.6573,1.657,1.6571,1282799997.0
2007-07-12 17:37:00,1.657,1.6573,1.657,1.6572,1282799997.0
2007-07-12 17:38:00,1.6571,1.6573,1.6571,1.6572,1282799997.0
2007-07-12 17:39:00,1.6573,1.6574,1.6572,1.6574,1282799997.0
2007-07-12 17:40:00,1.6575,1.6577,1.6575,1.6577,1282799997.0
2007-07-12 17:41:00,1.6578,1.6578,1.6574,1.6576,1838200007.0
2007-07-12 17:42:00,1.6576,1.6578,1.6575,1.65765,1838200007.0
2007-07-12 17:43:00,1.6575,1.6577,1.6575,1.6576,740300002.0
2007-07-12 17:44:00,1.6575,1.6577,1.6575,1.6577,740300002.0
2007-07-12 17:45:00,1.6578,1.6578,1.6576,1.6577,740300002.0
2007-07-12 17:46:00,1.6577,1.6579,1.6576,1.6577,740300002.0
2007-07-12 17:47:00,1.6577,1.6577,1.6576,1.6576,422299998.0
2007-07-12 17:48:00,1.6577,1.6579,1.6577,1.6579,659200001.0
2007-07-12 17:49:00,1.6579,1.658,1.65785,1.6579,756700003.0
2007-07-12 17:50:00,1.6579,1.6579,1.65745,1.6576,1856100005.0
2007-07-12 17:51:00,1.6575,1.6576,1.6575,1.6575,506400001.0
2007-07-12 17:52:00,1.6576,1.6576,1.6575,1.6575,506400001.0
2007-07-12 17:53:00,1.6574,1.6576,1.6574,1.6575,1702800010.0
2007-07-12 17:54:00,1.6576,1.6577,1.65745,1.65755,1702800010.0
2007-07-12 17:55:00,1.6575,1.6576,1.6575,1.6575,1656999992.0
2007-07-12 17:57:00,1.6574,1.6574,1.6574,1.6574,1656999992.0
2007-07-12 17:58:00,1.6575,1.6575,1.6573,1.6575,1656999992.0
2007-07-12 17:59:00,1.65745,1.6576,1.65745,1.6576,1656999992.0
2007-07-12 18:00:00,1.6575,1.6577,1.6575,1.6577,1924699968.0
2007-07-12 18:01:00,1.6577,1.6577,1.6575,1.6577,1108000000.0
2007-07-12 18:02:00,1.6577,1.6579,1.65765,1.6579,1022900006.0
2007-07-12 18:03:00,1.6579,1.6579,1.6577,1.6577,838699999.0
2007-07-12 18:04:00,1.6576,1.6577,1.6576,1.6577,1988800024.0
2007-07-12 18:06:00,1.6577,1.6577,1.6577,1.6577,1988800024.0
2007-07-12 18:07:00,1.6577,1.6578,1.6577,1.65775,2110500002.0
2007-07-12 18:08:00,1.6579,1.6579,1.6578,1.6579,1978900006.0
2007-07-12 18:09:00,1.65795,1.6582,1.6579,1.6581,1978900006.0
2007-07-12 18:10:00,1.6579,1.658,1.6578,1.6579,24000000.0
2007-07-12 18:11:00,1.6581,1.6581,1.6581,1.6581,24000000.0
2007-07-12 18:12:00,1.6581,1.6582,1.658,1.65805,1994499998.0
2007-07-12 18:13:00,1.65805,1.6583,1.65805,1.6581,1423500000.0
2007-07-12 18:14:00,1.6581,1.6583,1.6581,1.65825,915800002.0
2007-07-12 18:15:00,1.65825,1.6584,1.6582,1.6582,1077199997.0
2007-07-12 18:16:00,1.6582,1.6583,1.6582,1.6582,2027500004.0
2007-07-12 18:17:00,1.6582,1.6582,1.6582,1.6582,159999996.0
2007-07-12 18:19:00,1.6581,1.6581,1.65795,1.658,1720399998.0
2007-07-12 18:20:00,1.6579,1.658,1.6577,1.658,1510499983.0
2007-07-12 18:21:00,1.65805,1.65815,1.6579,1.65795,1510499983.0
2007-07-12 18:22:00,1.6579,1.65805,1.6579,1.658,526999996.0
2007-07-12 18:23:00,1.658,1.6582,1.658,1.6581,2041799999.0
2007-07-12 18:24:00,1.658,1.6581,1.6578,1.6578,1659699977.0
2007-07-12 18:25:00,1.65795,1.65795,1.6577,1.65775,1659699977.0
2007-07-12 18:26:00,1.65775,1.6579,1.65775,1.65785,2059700003.0
2007-07-12 18:27:00,1.65785,1.6579,1.6578,1.6579,193599995.0
2007-07-12 18:28:00,1.6579,1.6579,1.6578,1.6578,758600014.0
2007-07-12 18:29:00,1.6579,1.65795,1.6578,1.65785,1160299999.0
2007-07-12 18:30:00,1.6579,1.6579,1.65785,1.65785,748900015.0
2007-07-12 18:31:00,1.6579,1.658,1.6578,1.658,850600004.0
2007-07-12 18:32:00,1.658,1.65805,1.6579,1.65805,1832300020.0
2007-07-12 18:33:00,1.65805,1.65805,1.65795,1.658,2084000020.0
2007-07-12 18:34:00,1.658,1.658,1.658,1.658,210999997.0
2007-07-12 18:35:00,1.658,1.658,1.658,1.658,262899999.0
2007-07-12 18:36:00,1.658,1.658,1.658,1.658,457399999.0
2007-07-12 18:37:00,1.658,1.658,1.65785,1.6579,243900002.0
2007-07-12 18:38:00,1.65785,1.658,1.6578,1.6579,1382499992.0
2007-07-12 18:39:00,1.6579,1.658,1.6578,1.6579,966199993.0
2007-07-12 18:40:00,1.6579,1.65805,1.6579,1.65805,364100000.0
2007-07-12 18:41:00,1.6581,1.6581,1.65795,1.658,634400000.0
2007-07-12 18:42:00,1.658,1.658,1.6579,1.65795,189299999.0
2007-07-12 18:43:00,1.658,1.658,1.65795,1.658,234100000.0
2007-07-12 18:44:00,1.6579,1.6579,1.6578,1.6578,240799996.0
2007-07-12 18:45:00,1.6579,1.6579,1.6579,1.6579,240799996.0
2007-07-12 18:46:00,1.6579,1.658,1.6579,1.6579,1000700008.0
2007-07-12 18:47:00,1.6579,1.6579,1.6577,1.6578,364099996.0
2007-07-12 18:48:00,1.6577,1.6579,1.6577,1.6578,599500004.0
2007-07-12 18:49:00,1.6579,1.6579,1.65775,1.6578,875699998.0
2007-07-12 18:50:00,1.6578,1.65805,1.6578,1.6579,1098099998.0
2007-07-12 18:51:00,1.658,1.6581,1.658,1.658,672000009.0
2007-07-12 18:52:00,1.658,1.658,1.6579,1.6579,677399999.0
2007-07-12 18:53:00,1.6579,1.658,1.6579,1.658,402399998.0
2007-07-12 18:54:00,1.658,1.65805,1.6579,1.65795,658400008.0
2007-07-12 18:55:00,1.65795,1.658,1.65785,1.6579,662900016.0
2007-07-12 18:56:00,1.6579,1.658,1.65785,1.65785,426799997.0
2007-07-12 18:57:00,1.6579,1.658,1.65785,1.658,1032299996.0
2007-07-12 18:58:00,1.658,1.658,1.6579,1.658,296800000.0
2007-07-12 18:59:00,1.658,1.658,1.658,1.658,380599994.0
2007-07-12 19:00:00,1.658,1.6581,1.6579,1.6579,336099993.0
2007-07-12 19:01:00,1.6579,1.6579,1.6579,1.6579,28000000.0
2007-07-12 19:02:00,1.6577,1.6578,1.6577,1.6578,425499998.0
2007-07-12 19:03:00,1.6579,1.6579,1.6579,1.6579,425499998.0
2007-07-12 19:04:00,1.6579,1.6579,1.6579,1.6579,56000000.0
2007-07-12 19:05:00,1.6579,1.658,1.65785,1.65795,491399996.0
2007-07-12 19:06:00,1.65795,1.65795,1.6577,1.65785,1675799997.0
2007-07-12 19:07:00,1.65785,1.6579,1.6578,1.6578,643700003.0
2007-07-12 19:08:00,1.6578,1.65795,1.6578,1.6579,2127299995.0
2007-07-12 19:09:00,1.6579,1.658,1.65785,1.6579,1678000013.0
2007-07-12 19:10:00,1.658,1.658,1.65795,1.65795,315600000.0
2007-07-12 19:11:00,1.658,1.658,1.658,1.658,44900000.0
2007-07-12 19:12:00,1.658,1.6581,1.6579,1.658,1277000003.0
2007-07-12 19:13:00,1.658,1.658,1.65785,1.6579,970699996.0
2007-07-12 19:14:00,1.6579,1.6581,1.6579,1.658,1032000000.0
2007-07-12 19:15:00,1.658,1.658,1.6578,1.65795,617600004.0
2007-07-12 19:16:00,1.658,1.658,1.6578,1.65785,1056800003.0
2007-07-12 19:17:00,1.6578,1.6578,1.6576,1.6577,486700002.0
2007-07-12 19:18:00,1.6578,1.6579,1.6578,1.65785,486700002.0
2007-07-12 19:19:00,1.6579,1.658,1.6579,1.658,1283500003.0
2007-07-12 19:20:00,1.658,1.658,1.6578,1.6579,1491399996.0
2007-07-12 19:21:00,1.6579,1.6581,1.6579,1.6581,450400003.0
2007-07-12 19:22:00,1.6581,1.6581,1.65805,1.6581,971599989.0
2007-07-12 19:23:00,1.6581,1.6582,1.6581,1.6581,994999992.0
2007-07-12 19:24:00,1.6581,1.6581,1.6581,1.6581,72799999.0
2007-07-12 19:25:00,1.65765,1.65812,1.65763,1.65763,533699999.0
2007-07-12 19:26:00,1.6581,1.6582,1.6581,1.65815,399199991.0
2007-07-12 19:27:00,1.6582,1.6582,1.6581,1.6582,1240499995.0
2007-07-12 19:28:00,1.6581,1.6582,1.6581,1.6581,151199997.0
2007-07-12 19:29:00,1.6582,1.6582,1.6582,1.6582,6400000.0
2007-07-12 19:30:00,1.6581,1.6582,1.6581,1.6582,293599997.0
2007-07-12 19:31:00,1.6581,1.6582,1.658,1.6581,771100005.0
2007-07-12 19:32:00,1.65805,1.6582,1.658,1.6581,201999999.0
2007-07-12 19:33:00,1.6581,1.6582,1.6581,1.6581,164799998.0
2007-07-12 19:34:00,1.6582,1.6582,1.658,1.658,576500000.0
2007-07-12 19:35:00,1.6581,1.6581,1.6581,1.6581,81600003.0
2007-07-12 19:36:00,1.6581,1.6582,1.658,1.65815,468100009.0
2007-07-12 19:37:00,1.6582,1.6582,1.65785,1.6579,709599996.0
2007-07-12 19:38:00,1.6579,1.6579,1.6578,1.6579,207200000.0
2007-07-12 19:39:00,1.6579,1.6579,1.6578,1.6579,634500002.0
2007-07-12 19:40:00,1.6579,1.6579,1.65775,1.65775,257700000.0
2007-07-12 19:41:00,1.6577,1.6579,1.6577,1.6579,380500000.0
2007-07-12 19:42:00,1.6579,1.658,1.6578,1.65795,890900004.0
2007-07-12 19:43:00,1.65735,1.65775,1.65735,1.65775,760099998.0
2007-07-12 19:44:00,1.658,1.658,1.65795,1.65795,1174400000.0
2007-07-12 19:45:00,1.6577,1.6579,1.65754,1.65778,268500001.0
2007-07-12 19:46:00,1.658,1.658,1.6579,1.658,939199990.0
2007-07-12 19:47:00,1.658,1.658,1.65785,1.65785,779200006.0
2007-07-12 19:48:00,1.6576,1.6578,1.6576,1.6577,330200002.0
2007-07-12 19:49:00,1.6579,1.6579,1.6578,1.6578,330200002.0
2007-07-12 19:50:00,1.6579,1.6579,1.6579,1.6579,64800000.0
2007-07-12 19:51:00,1.6579,1.6579,1.6579,1.6579,103200000.0
2007-07-12 19:52:00,1.6579,1.6579,1.65785,1.65785,432800000.0
2007-07-12 19:53:00,1.6579,1.6579,1.65785,1.6579,354400000.0
2007-07-12 19:54:00,1.6579,1.6579,1.6577,1.6577,1046200002.0
2007-07-12 19:55:00,1.6577,1.6577,1.6576,1.65765,1213299990.0
2007-07-12 19:56:00,1.6576,1.6576,1.6574,1.6574,595400007.0
2007-07-12 19:57:00,1.6576,1.6576,1.65755,1.65755,595400007.0
2007-07-12 19:58:00,1.6576,1.6576,1.65755,1.65755,238600007.0
2007-07-12 19:59:00,1.6576,1.6577,1.6576,1.6577,639500000.0
2007-07-12 20:00:00,1.6577,1.6577,1.6577,1.6577,16800000.0
2007-07-12 20:01:00,1.6577,1.6578,1.6576,1.65775,878799997.0
2007-07-12 20:02:00,1.6578,1.6578,1.6577,1.6577,681400000.0
2007-07-12 20:03:00,1.6579,1.658,1.6578,1.65795,681400000.0
2007-07-12 20:04:00,1.6577,1.6578,1.6577,1.6578,781299997.0
2007-07-12 20:05:00,1.658,1.658,1.65795,1.658,781299997.0
2007-07-12 20:06:00,1.658,1.658,1.65795,1.658,477900005.0
2007-07-12 20:07:00,1.658,1.658,1.65795,1.65795,1015600014.0
2007-07-12 20:08:00,1.65795,1.658,1.6578,1.658,1284199994.0
2007-07-12 20:09:00,1.658,1.658,1.6579,1.658,427900001.0
2007-07-12 20:10:00,1.658,1.658,1.6578,1.65785,843099999.0
2007-07-12 20:11:00,1.6579,1.6579,1.6577,1.6578,1045200006.0
2007-07-12 20:12:00,1.6578,1.6578,1.65775,1.65775,498600000.0
2007-07-12 20:13:00,1.6578,1.6578,1.6578,1.6578,2054500029.0
2007-07-12 20:14:00,1.6578,1.6578,1.65775,1.65775,693300004.0
2007-07-12 20:15:00,1.6577,1.6577,1.6576,1.6576,468199997.0
2007-07-12 20:16:00,1.6578,1.6579,1.65775,1.6578,468199997.0
2007-07-12 20:17:00,1.6579,1.658,1.6579,1.658,376800001.0
2007-07-12 20:18:00,1.658,1.658,1.658,1.658,284900014.0
2007-07-12 20:19:00,1.658,1.65805,1.658,1.658,127900004.0
2007-07-12 20:20:00,1.65805,1.65805,1.65795,1.65795,83199998.0
2007-07-12 20:21:00,1.658,1.6582,1.658,1.6581,506299990.0
2007-07-12 20:22:00,1.6581,1.6581,1.6581,1.6581,1518500004.0
2007-07-12 20:23:00,1.6581,1.6581,1.658,1.6581,1433500013.0
2007-07-12 20:24:00,1.6581,1.6581,1.6581,1.6581,215400006.0
2007-07-12 20:25:00,1.6581,1.6581,1.65805,1.65805,392600013.0
2007-07-12 20:26:00,1.6581,1.6581,1.65805,1.65805,288100012.0
2007-07-12 20:27:00,1.65805,1.6581,1.65805,1.6581,309900003.0
2007-07-12 20:28:00,1.65774,1.65783,1.65772,1.65778,1111800005.0
2007-07-12 20:29:00,1.6581,1.6581,1.65795,1.65795,1015699998.0
2007-07-12 20:30:00,1.658,1.6581,1.65795,1.65805,433700003.0
2007-07-12 20:31:00,1.658,1.658,1.658,1.658,66300003.0
2007-07-12 20:32:00,1.658,1.6582,1.658,1.6582,1712000047.0
2007-07-12 20:33:00,1.6581,1.6582,1.6581,1.6581,161600000.0
2007-07-12 20:34:00,1.6581,1.6582,1.6581,1.6581,522800010.0
2007-07-12 20:35:00,1.6581,1.6584,1.6581,1.6583,1118200006.0
2007-07-12 20:36:00,1.6583,1.6583,1.6583,1.6583,894600000.0
2007-07-12 20:37:00,1.6583,1.6584,1.6583,1.6584,1066899991.0
2007-07-12 20:38:00,1.6584,1.6587,1.6584,1.6587,650500009.0
2007-07-12 20:39:00,1.6585,1.6585,1.6584,1.6584,2147400009.0
2007-07-12 20:40:00,1.6586,1.6589,1.65855,1.6587,2147400009.0
2007-07-12 20:41:00,1.6587,1.6587,1.6586,1.6586,1332200004.0
2007-07-12 20:42:00,1.6586,1.6587,1.6586,1.6587,576800003.0
2007-07-12 20:43:00,1.6587,1.6587,1.6584,1.6584,479600006.0
2007-07-12 20:44:00,1.6584,1.6588,1.6584,1.6585,1909900014.0
2007-07-12 20:45:00,1.6583,1.6584,1.6582,1.6583,1626400003.0
2007-07-12 20:46:00,1.6584,1.65845,1.6583,1.6584,1626400003.0
2007-07-12 20:47:00,1.6584,1.6585,1.6584,1.6585,1605900002.0
2007-07-12 20:48:00,1.6584,1.6586,1.6583,1.6586,1580899980.0
2007-07-12 20:49:00,1.6588,1.659,1.6587,1.6589,1580899980.0
2007-07-12 20:50:00,1.6589,1.6589,1.6588,1.6589,782800004.0
2007-07-12 20:51:00,1.659,1.6591,1.6589,1.6589,304399998.0
2007-07-12 20:52:00,1.659,1.659,1.65885,1.6589,545400009.0
2007-07-12 20:53:00,1.6589,1.6589,1.6587,1.6587,467199994.0
2007-07-12 20:54:00,1.65875,1.6591,1.6587,1.659,1313199999.0
2007-07-12 20:55:00,1.659,1.6591,1.6589,1.6591,739200004.0
2007-07-12 20:56:00,1.65905,1.6591,1.6589,1.659,538300002.0
2007-07-12 20:57:00,1.659,1.6591,1.6588,1.6591,1434499994.0
2007-07-12 20:58:00,1.6591,1.6591,1.6591,1.6591,3200000.0
2007-07-12 20:59:00,1.6591,1.6591,1.6589,1.659,1300800016.0
2007-07-12 21:00:00,1.6587,1.6588,1.6587,1.6588,1503200004.0
2007-07-12 21:01:00,1.659,1.6591,1.6589,1.6591,1503200004.0
2007-07-12 21:02:00,1.6587,1.6588,1.6587,1.6587,369700004.0
2007-07-12 21:03:00,1.659,1.659,1.6589,1.6589,369700004.0
2007-07-12 21:04:00,1.6589,1.659,1.65885,1.659,588399999.0
2007-07-12 21:05:00,1.659,1.6591,1.6589,1.6591,417800003.0
2007-07-12 21:06:00,1.6591,1.6591,1.659,1.659,63199999.0
2007-07-12 21:07:00,1.6591,1.6591,1.6591,1.6591,4800000.0
2007-07-12 21:08:00,1.6591,1.6591,1.6591,1.6591,70400000.0
2007-07-12 21:09:00,1.6591,1.6591,1.659,1.659,36100000.0
2007-07-12 21:10:00,1.6591,1.6591,1.6589,1.6589,219899998.0
2007-07-12 21:11:00,1.6589,1.659,1.6587,1.659,1433000007.0
2007-07-12 21:12:00,1.659,1.659,1.6588,1.659,1096299992.0
2007-07-12 21:13:00,1.659,1.659,1.6588,1.6589,1035500003.0
2007-07-12 21:14:00,1.659,1.659,1.6587,1.6588,899400000.0
2007-07-12 21:15:00,1.6587,1.6589,1.65855,1.65875,1213599998.0
2007-07-12 21:16:00,1.6587,1.65875,1.6585,1.65865,862300010.0
2007-07-12 21:17:00,1.6587,1.6588,1.6587,1.6588,255500003.0
2007-07-12 21:18:00,1.6588,1.6588,1.6588,1.6588,476799998.0
2007-07-12 21:19:00,1.6588,1.6588,1.6588,1.6588,1012099999.0
2007-07-12 21:20:00,1.6588,1.6588,1.6587,1.65875,230800001.0
2007-07-12 21:21:00,1.6588,1.6589,1.6588,1.6588,300999997.0
2007-07-12 21:22:00,1.6588,1.6588,1.6588,1.6588,23700000.0
2007-07-12 21:23:00,1.6588,1.6588,1.6588,1.6588,7200000.0
2007-07-12 21:24:00,1.6588,1.6588,1.6588,1.6588,7200000.0
2007-07-12 21:25:00,1.6588,1.6589,1.6588,1.6588,628799990.0
2007-07-12 21:26:00,1.6588,1.6588,1.6588,1.6588,520399993.0
2007-07-12 21:27:00,1.6588,1.6588,1.6588,1.6588,897300010.0
2007-07-12 21:28:00,1.6588,1.6589,1.65875,1.6589,747499993.0
2007-07-12 21:29:00,1.6589,1.6589,1.6589,1.6589,75400000.0
2007-07-12 21:30:00,1.6589,1.6589,1.6589,1.6589,16000000.0
2007-07-12 21:31:00,1.6589,1.6589,1.6589,1.6589,4000000.0
2007-07-12 21:32:00,1.6589,1.6589,1.6589,1.6589,68800000.0
2007-07-12 21:33:00,1.65833,1.65855,1.65833,1.65855,188000002.0
2007-07-12 21:34:00,1.6589,1.6589,1.6588,1.6588,153600000.0
2007-07-12 21:35:00,1.6588,1.6588,1.6587,1.6588,784800000.0
2007-07-12 21:36:00,1.6588,1.6588,1.6587,1.6588,649700006.0
2007-07-12 21:37:00,1.6588,1.659,1.6588,1.6589,37800000.0
2007-07-12 21:38:00,1.65863,1.65863,1.65829,1.65842,102400000.0
2007-07-12 21:39:00,1.65829,1.65856,1.6582,1.65854,290600002.0
2007-07-12 21:40:00,1.6589,1.6589,1.6589,1.6589,34400000.0
2007-07-12 21:41:00,1.6589,1.6589,1.6589,1.6589,8600000.0
2007-07-12 21:42:00,1.6589,1.6589,1.6589,1.6589,7200000.0
2007-07-12 21:43:00,1.6589,1.659,1.6587,1.6588,322700002.0
2007-07-12 21:44:00,1.6589,1.6589,1.6588,1.6588,194900007.0
2007-07-12 21:45:00,1.6588,1.6588,1.6588,1.6588,24799999.0
2007-07-12 21:46:00,1.6589,1.6589,1.6589,1.6589,63200000.0
2007-07-12 21:47:00,1.6589,1.6589,1.6588,1.6589,666599992.0
2007-07-12 21:48:00,1.6589,1.6589,1.6588,1.6588,522700011.0
2007-07-12 21:49:00,1.6588,1.6588,1.6588,1.6588,616600003.0
2007-07-12 21:50:00,1.6588,1.6588,1.6588,1.6588,102999998.0
2007-07-12 21:51:00,1.65853,1.6586,1.65835,1.65838,266200002.0
2007-07-12 21:52:00,1.6588,1.6588,1.6588,1.6588,89600000.0
2007-07-12 21:53:00,1.6588,1.6589,1.6587,1.6588,801500003.0
2007-07-12 21:54:00,1.6588,1.6588,1.6588,1.6588,122900004.0
2007-07-12 21:55:00,1.6588,1.6588,1.6588,1.6588,250600012.0
2007-07-12 21:56:00,1.6588,1.6588,1.65875,1.6588,55100000.0
2007-07-12 21:57:00,1.6588,1.6588,1.6586,1.6587,1020199996.0
2007-07-12 21:58:00,1.6587,1.6587,1.6587,1.6587,255300008.0
2007-07-12 21:59:00,1.6587,1.6588,1.6587,1.6587,376700012.0
2007-07-12 22:00:00,1.6587,1.6589,1.6587,1.6588,112000000.0
2007-07-12 22:01:00,1.6588,1.6588,1.6587,1.6587,171200000.0
2007-07-12 22:02:00,1.6587,1.6587,1.6587,1.6587,26400000.0
2007-07-12 22:03:00,1.6587,1.6587,1.6587,1.6587,264000000.0
2007-07-12 22:04:00,1.6587,1.6588,1.6587,1.6588,184000001.0
2007-07-12 22:05:00,1.6588,1.6589,1.6588,1.6588,223200000.0
2007-07-12 22:06:00,1.6588,1.6589,1.6588,1.6588,267999999.0
2007-07-12 22:07:00,1.6587,1.659,1.65865,1.6587,1540500006.0
2007-07-12 22:08:00,1.6588,1.6589,1.6588,1.6589,193600000.0
2007-07-12 22:09:00,1.6588,1.6588,1.65875,1.65875,299500000.0
2007-07-12 22:10:00,1.6588,1.6588,1.6587,1.6587,339199996.0
2007-07-12 22:11:00,1.6588,1.6588,1.6586,1.6587,569200000.0
2007-07-12 22:12:00,1.6587,1.6588,1.6587,1.6588,169599999.0
2007-07-12 22:13:00,1.6587,1.6588,1.6587,1.6588,127200001.0
2007-07-12 22:14:00,1.6587,1.6588,1.6587,1.6587,819200008.0
2007-07-12 22:15:00,1.6586,1.6588,1.6586,1.6587,301600000.0
2007-07-12 22:16:00,1.6587,1.6587,1.6587,1.6587,301600000.0
2007-07-12 22:17:00,1.6587,1.6587,1.6586,1.6586,210399998.0
2007-07-12 22:18:00,1.6586,1.6588,1.6586,1.6586,767099996.0
2007-07-12 22:19:00,1.6587,1.6587,1.6587,1.6587,240000000.0
2007-07-12 22:20:00,1.6587,1.6587,1.6587,1.6587,346099996.0
2007-07-12 22:21:00,1.6586,1.6587,1.6586,1.6587,260000000.0
2007-07-12 22:22:00,1.6587,1.6587,1.6586,1.6586,256500000.0
2007-07-12 22:23:00,1.6587,1.6587,1.6587,1.6587,130399998.0
2007-07-12 22:24:00,1.6587,1.6587,1.6587,1.6587,187999998.0
2007-07-12 22:25:00,1.6587,1.6587,1.6587,1.6587,178400002.0
2007-07-12 22:26:00,1.6587,1.6588,1.6586,1.6588,425599994.0
2007-07-12 22:27:00,1.6588,1.6588,1.6587,1.6587,233500000.0
2007-07-12 22:28:00,1.6588,1.659,1.6588,1.6589,247999998.0
2007-07-12 22:29:00,1.6588,1.6589,1.6587,1.6587,427800000.0
2007-07-12 22:30:00,1.6587,1.6588,1.6587,1.6587,304700001.0
2007-07-12 22:31:00,1.6587,1.6588,1.6587,1.6588,118399999.0
2007-07-12 22:32:00,1.6588,1.6588,1.6587,1.6587,110399999.0
2007-07-12 22:33:00,1.6588,1.6588,1.6587,1.6587,216200004.0
2007-07-12 22:34:00,1.6588,1.6588,1.6588,1.6588,132000000.0
2007-07-12 22:35:00,1.6588,1.6588,1.6586,1.6587,1474399986.0
2007-07-12 22:36:00,1.6587,1.6588,1.6586,1.6586,1783000002.0
2007-07-12 22:37:00,1.6587,1.6587,1.6585,1.6587,1038299999.0
2007-07-12 22:38:00,1.6587,1.6587,1.6587,1.6587,40000000.0
2007-07-12 22:40:00,1.6587,1.6587,1.6587,1.6587,209599999.0
2007-07-12 22:41:00,1.6587,1.6587,1.6587,1.6587,86400000.0
2007-07-12 22:42:00,1.6587,1.6587,1.6587,1.6587,23200000.0
2007-07-12 22:43:00,1.6586,1.6587,1.6586,1.6586,261599996.0
2007-07-12 22:44:00,1.65855,1.6587,1.65855,1.6586,222399999.0
2007-07-12 22:45:00,1.65855,1.6587,1.6585,1.6585,722199995.0
2007-07-12 22:46:00,1.6586,1.6587,1.6585,1.6587,408099996.0
2007-07-12 22:47:00,1.6586,1.6587,1.6586,1.6587,329200000.0
2007-07-12 22:48:00,1.6587,1.6589,1.6586,1.6589,692799988.0
2007-07-12 22:49:00,1.6589,1.6589,1.6587,1.6587,343899996.0
2007-07-12 22:50:00,1.6588,1.6588,1.65875,1.6588,356399998.0
2007-07-12 22:51:00,1.6588,1.6588,1.6587,1.6588,409599999.0
2007-07-12 22:52:00,1.6588,1.6588,1.6588,1.6588,57600000.0
2007-07-12 22:53:00,1.6588,1.6588,1.6588,1.6588,409599998.0
2007-07-12 22:54:00,1.6588,1.6588,1.6588,1.6588,235799998.0
2007-07-12 22:55:00,1.6588,1.6589,1.6588,1.6589,64000000.0
2007-07-12 22:56:00,1.6589,1.659,1.6588,1.6589,362399998.0
2007-07-12 22:57:00,1.6589,1.6589,1.6587,1.6589,613300000.0
2007-07-12 22:58:00,1.6588,1.6588,1.65875,1.6588,218900002.0
2007-07-12 22:59:00,1.6588,1.6588,1.6587,1.6587,265900000.0
2007-07-12 23:00:00,1.6587,1.6587,1.6586,1.6586,217899996.0
2007-07-12 23:01:00,1.6586,1.6587,1.6584,1.6587,143900002.0
2007-07-12 23:02:00,1.6587,1.6587,1.6586,1.6587,33500000.0
2007-07-12 23:03:00,1.65861,1.6588,1.6586,1.6588,108800000.0
2007-07-12 23:04:00,1.6584,1.6588,1.6584,1.6588,11200000.0
2007-07-12 23:06:00,1.6587,1.6588,1.6587,1.6587,241900002.0
2007-07-12 23:07:00,1.6588,1.6589,1.6588,1.6589,110400002.0
2007-07-12 23:08:00,1.6588,1.6588,1.6586,1.6588,241300001.0
2007-07-12 23:09:00,1.6588,1.6588,1.6586,1.6587,435299995.0
2007-07-12 23:10:00,1.6587,1.6587,1.6587,1.6587,46400000.0
2007-07-12 23:11:00,1.6587,1.6587,1.6587,1.6587,53600000.0
2007-07-12 23:12:00,1.6587,1.6587,1.6587,1.6587,64800000.0
2007-07-12 23:13:00,1.6587,1.6587,1.6586,1.6587,887599999.0
2007-07-12 23:14:00,1.6586,1.6587,1.6586,1.65865,612700004.0
2007-07-12 23:15:00,1.6587,1.6587,1.6586,1.6586,145500000.0
2007-07-12 23:16:00,1.6586,1.6587,1.6586,1.6587,127900000.0
2007-07-12 23:17:00,1.6587,1.6587,1.6587,1.6587,8000000.0
2007-07-12 23:18:00,1.6587,1.6587,1.6587,1.6587,78400000.0
2007-07-12 23:19:00,1.6587,1.6587,1.6586,1.6586,606099996.0
2007-07-12 23:20:00,1.6586,1.6587,1.6586,1.6587,82299998.0
2007-07-12 23:21:00,1.6587,1.6587,1.6586,1.6586,238199996.0
2007-07-12 23:22:00,1.6587,1.6587,1.6587,1.6587,17600000.0
2007-07-12 23:23:00,1.6587,1.6588,1.6586,1.6587,244699999.0
2007-07-12 23:24:00,1.6587,1.6587,1.6587,1.6587,35200000.0
2007-07-12 23:25:00,1.65845,1.65863,1.65814,1.65863,184500000.0
2007-07-12 23:26:00,1.6587,1.6587,1.6586,1.6587,152000000.0
2007-07-12 23:27:00,1.6587,1.6588,1.6586,1.6586,283200000.0
2007-07-12 23:28:00,1.6586,1.6587,1.6586,1.6587,220000001.0
2007-07-12 23:29:00,1.6587,1.6587,1.6586,1.6586,120700001.0
2007-07-12 23:30:00,1.6586,1.6587,1.6586,1.6586,133000001.0
2007-07-12 23:31:00,1.6588,1.6588,1.6588,1.6588,190400000.0
2007-07-12 23:32:00,1.6588,1.6588,1.6588,1.6588,112800000.0
2007-07-12 23:33:00,1.6588,1.6588,1.6587,1.6587,131200001.0
2007-07-12 23:34:00,1.6587,1.6588,1.6587,1.6587,156999995.0
2007-07-12 23:35:00,1.6587,1.6587,1.6587,1.6587,127000002.0
2007-07-12 23:36:00,1.6587,1.6587,1.6587,1.6587,305000000.0
2007-07-12 23:37:00,1.6587,1.6587,1.6586,1.6586,173399996.0
2007-07-12 23:38:00,1.6586,1.6586,1.6585,1.6586,663700002.0
2007-07-12 23:39:00,1.6586,1.6586,1.65845,1.65845,613500000.0
2007-07-12 23:40:00,1.6585,1.6587,1.65845,1.65865,549399998.0
2007-07-12 23:41:00,1.65855,1.6586,1.65855,1.6586,88400000.0
2007-07-12 23:42:00,1.6586,1.6587,1.6586,1.6587,203300000.0
2007-07-12 23:43:00,1.6586,1.6587,1.65855,1.6586,462100007.0
2007-07-12 23:44:00,1.6586,1.6587,1.65855,1.6587,839400009.0
2007-07-12 23:45:00,1.6587,1.6587,1.6586,1.6586,177700001.0
2007-07-12 23:46:00,1.6586,1.6587,1.6586,1.6587,111599999.0
2007-07-12 23:47:00,1.6586,1.6587,1.6586,1.6586,102200001.0
2007-07-12 23:48:00,1.6586,1.6587,1.6586,1.6587,102400001.0
2007-07-12 23:49:00,1.6587,1.6587,1.6586,1.6586,106400002.0
2007-07-12 23:50:00,1.6586,1.6586,1.6586,1.6586,61600002.0
2007-07-12 23:51:00,1.6586,1.6586,1.6586,1.6586,185600008.0
2007-07-12 23:52:00,1.65839,1.65839,1.65815,1.65825,74400000.0
2007-07-12 23:53:00,1.6586,1.6586,1.6583,1.6584,227000000.0
2007-07-12 23:54:00,1.6585,1.6586,1.6585,1.6586,30000000.0
2007-07-12 23:55:00,1.6586,1.6587,1.6586,1.6586,192800000.0
2007-07-12 23:56:00,1.65865,1.6587,1.65865,1.6587,203499996.0
2007-07-12 23:57:00,1.6587,1.6587,1.6586,1.6586,277100006.0
2007-07-12 23:58:00,1.6586,1.6586,1.6584,1.6585,471800002.0
2007-07-12 23:59:00,1.6585,1.6585,1.6585,1.6585,51800000.0
2007-07-13 00:00:00,1.6585,1.6585,1.6585,1.6585,155700000.0
2007-07-13 00:01:00,1.6585,1.6585,1.6585,1.6585,116000000.0
2007-07-13 00:02:00,1.6585,1.6585,1.6584,1.6585,383000004.0
2007-07-13 00:03:00,1.6585,1.6585,1.65845,1.6585,258000000.0
2007-07-13 00:04:00,1.6585,1.6585,1.65845,1.65845,493999994.0
2007-07-13 00:05:00,1.6585,1.6585,1.6585,1.6585,144000000.0
2007-07-13 00:06:00,1.6585,1.6586,1.6585,1.6585,314400000.0
2007-07-13 00:07:00,1.6585,1.6586,1.65845,1.65845,419300010.0
2007-07-13 00:08:00,1.65845,1.6585,1.65845,1.65845,223600006.0
2007-07-13 00:09:00,1.65845,1.6585,1.65845,1.6585,138699996.0
2007-07-13 00:10:00,1.6585,1.6585,1.6583,1.6585,515199998.0
2007-07-13 00:11:00,1.6585,1.6585,1.6585,1.6585,76000000.0
2007-07-13 00:12:00,1.6585,1.6585,1.65845,1.6585,153900000.0
2007-07-13 00:13:00,1.6585,1.6585,1.65845,1.65845,49600000.0
2007-07-13 00:14:00,1.65845,1.6585,1.65845,1.6585,140700000.0
2007-07-13 00:15:00,1.6585,1.6585,1.65845,1.6585,138200000.0
2007-07-13 00:16:00,1.6585,1.6585,1.65845,1.6585,84600000.0
2007-07-13 00:17:00,1.6585,1.6585,1.6585,1.6585,104000000.0
2007-07-13 00:18:00,1.6585,1.6585,1.6585,1.6585,357599992.0
2007-07-13 00:19:00,1.6585,1.6585,1.6585,1.6585,52000000.0
2007-07-13 00:20:00,1.65845,1.6585,1.65845,1.6585,76400000.0
2007-07-13 00:21:00,1.65845,1.6585,1.65845,1.6585,37600000.0
2007-07-13 00:22:00,1.6585,1.6585,1.65845,1.6585,287200000.0
2007-07-13 00:23:00,1.6585,1.6585,1.6584,1.6584,179100000.0
2007-07-13 00:24:00,1.6584,1.6586,1.6583,1.6585,255099999.0
2007-07-13 00:25:00,1.6585,1.6585,1.6585,1.6585,52000000.0
2007-07-13 00:26:00,1.6586,1.6586,1.6585,1.6586,235300006.0
2007-07-13 00:27:00,1.6585,1.6586,1.6584,1.65845,317799999.0
2007-07-13 00:28:00,1.6586,1.6586,1.65845,1.65845,162800000.0
2007-07-13 00:29:00,1.65833,1.65852,1.65818,1.65831,475599994.0
2007-07-13 00:30:00,1.65827,1.65829,1.65823,1.65823,430799993.0
2007-07-13 00:31:00,1.6586,1.6586,1.6586,1.6586,8000000.0
2007-07-13 00:32:00,1.6585,1.6585,1.6585,1.6585,31900000.0
2007-07-13 00:33:00,1.6586,1.6586,1.6585,1.6585,71800000.0
2007-07-13 00:34:00,1.6585,1.6585,1.6585,1.6585,119600000.0
2007-07-13 00:35:00,1.6585,1.6585,1.6585,1.6585,197699999.0
2007-07-13 00:36:00,1.6585,1.6585,1.65845,1.65845,357000000.0
2007-07-13 00:37:00,1.6585,1.6587,1.65845,1.6585,366699999.0
2007-07-13 00:38:00,1.6585,1.6585,1.6585,1.6585,330400002.0
2007-07-13 00:39:00,1.65839,1.65868,1.65839,1.65868,9600000.0
2007-07-13 00:40:00,1.6586,1.6586,1.6585,1.6585,84599998.0
2007-07-13 00:41:00,1.6585,1.6586,1.6585,1.6586,42299999.0
2007-07-13 00:42:00,1.6585,1.6586,1.6585,1.6585,76599998.0
2007-07-13 00:43:00,1.6586,1.6586,1.6585,1.6585,102400000.0
2007-07-13 00:44:00,1.6585,1.6585,1.6585,1.6585,62400000.0
2007-07-13 00:45:00,1.6586,1.6586,1.6585,1.6586,424799999.0
2007-07-13 00:46:00,1.6586,1.6586,1.6585,1.6586,127900000.0
2007-07-13 00:47:00,1.6585,1.6586,1.6585,1.6586,75000000.0
2007-07-13 00:48:00,1.6586,1.6586,1.6585,1.6585,67000000.0
2007-07-13 00:49:00,1.6585,1.6585,1.6585,1.6585,112300000.0
2007-07-13 00:50:00,1.6585,1.6585,1.6585,1.6585,119600000.0
2007-07-13 00:51:00,1.6586,1.6586,1.6585,1.6585,79800000.0
2007-07-13 00:52:00,1.6586,1.6586,1.6585,1.6586,877800009.0
2007-07-13 00:53:00,1.6586,1.6586,1.6586,1.6586,89600000.0
2007-07-13 00:54:00,1.6586,1.6586,1.6585,1.6586,108700000.0
2007-07-13 00:55:00,1.6585,1.6585,1.6585,1.6585,225099998.0
2007-07-13 00:56:00,1.6585,1.6586,1.6585,1.6586,438600000.0
2007-07-13 00:57:00,1.6586,1.6586,1.6586,1.6586,310400000.0
2007-07-13 00:58:00,1.6586,1.6587,1.6586,1.6586,252000000.0
2007-07-13 00:59:00,1.6586,1.6587,1.6586,1.6587,333100003.0
2007-07-13 01:00:00,1.6587,1.6588,1.6586,1.6587,275400001.0
2007-07-13 01:01:00,1.6587,1.6587,1.6587,1.6587,130000000.0
2007-07-13 01:02:00,1.6587,1.6587,1.6587,1.6587,75200000.0
2007-07-13 01:03:00,1.6587,1.6587,1.6587,1.6587,91200000.0
2007-07-13 01:04:00,1.6587,1.6587,1.65855,1.6587,205599998.0
2007-07-13 01:05:00,1.6587,1.6587,1.6587,1.6587,16000000.0
2007-07-13 01:06:00,1.6587,1.6587,1.6586,1.6586,716600019.0
2007-07-13 01:07:00,1.6586,1.6586,1.6585,1.6585,324800006.0
2007-07-13 01:08:00,1.6585,1.6585,1.6585,1.6585,92800004.0
2007-07-13 01:09:00,1.6585,1.6587,1.6585,1.65855,324500002.0
2007-07-13 01:10:00,1.6586,1.6586,1.65855,1.65855,13600000.0
2007-07-13 01:11:00,1.6586,1.6587,1.6585,1.6587,442700001.0
2007-07-13 01:12:00,1.6587,1.6587,1.6586,1.6587,461899996.0
2007-07-13 01:13:00,1.6587,1.6587,1.6586,1.6586,409699986.0
2007-07-13 01:14:00,1.6585,1.6586,1.6585,1.6586,141299999.0
2007-07-13 01:15:00,1.6586,1.6587,1.6586,1.6587,207200000.0
2007-07-13 01:16:00,1.6587,1.6587,1.6587,1.6587,294400000.0
2007-07-13 01:17:00,1.6587,1.6587,1.6586,1.65865,571300000.0
2007-07-13 01:18:00,1.6587,1.6587,1.6586,1.6586,494400000.0
2007-07-13 01:19:00,1.6586,1.6587,1.6586,1.6586,235999999.0
2007-07-13 01:20:00,1.6586,1.6586,1.6585,1.6585,519300000.0
2007-07-13 01:21:00,1.6585,1.6587,1.6585,1.6587,123200001.0
2007-07-13 01:22:00,1.6587,1.6587,1.6587,1.6587,78400000.0
2007-07-13 01:23:00,1.6587,1.6587,1.6587,1.6587,69600000.0
2007-07-13 01:24:00,1.6587,1.6587,1.6587,1.6587,52000000.0
2007-07-13 01:25:00,1.6587,1.6587,1.65865,1.6587,129099998.0
2007-07-13 01:26:00,1.6587,1.6588,1.65865,1.65865,355500000.0
2007-07-13 01:27:00,1.6588,1.6588,1.65865,1.65865,151200000.0
2007-07-13 01:28:00,1.6587,1.6587,1.6587,1.6587,104800000.0
2007-07-13 01:29:00,1.6587,1.6587,1.6587,1.6587,18400000.0
2007-07-13 01:30:00,1.6587,1.6587,1.65855,1.6586,246400000.0
2007-07-13 01:31:00,1.65865,1.6587,1.65865,1.65865,69599999.0
2007-07-13 01:32:00,1.6587,1.6587,1.6585,1.65865,120699999.0
2007-07-13 01:33:00,1.6586,1.65865,1.6586,1.65865,10400000.0
2007-07-13 01:34:00,1.6586,1.65865,1.6585,1.6585,267100002.0
2007-07-13 01:35:00,1.6585,1.6587,1.6585,1.6587,210399988.0
2007-07-13 01:36:00,1.6587,1.6587,1.6587,1.6587,316800000.0
2007-07-13 01:37:00,1.6587,1.6588,1.65865,1.65865,597599997.0
2007-07-13 01:38:00,1.6587,1.6589,1.6587,1.6587,1092400005.0
2007-07-13 01:39:00,1.6587,1.6589,1.65865,1.6587,551199998.0
2007-07-13 01:40:00,1.6587,1.6587,1.65865,1.65865,179199996.0
2007-07-13 01:41:00,1.65848,1.65855,1.65833,1.65833,942400010.0
2007-07-13 01:42:00,1.6587,1.6587,1.65865,1.65865,75999998.0
2007-07-13 01:43:00,1.6587,1.6588,1.65865,1.65875,487400000.0
2007-07-13 01:44:00,1.6587,1.6587,1.65865,1.6587,490800000.0
2007-07-13 01:45:00,1.6587,1.6587,1.65865,1.65865,400800006.0
2007-07-13 01:46:00,1.6587,1.6587,1.65855,1.6586,332799998.0
2007-07-13 01:47:00,1.6586,1.6586,1.65855,1.65855,207999996.0
2007-07-13 01:48:00,1.65845,1.65848,1.65806,1.6581,78400002.0
2007-07-13 01:49:00,1.6586,1.6587,1.6585,1.6586,210299998.0
2007-07-13 01:50:00,1.6586,1.6586,1.6585,1.6586,524700004.0
2007-07-13 01:51:00,1.65807,1.65832,1.65782,1.65812,405099997.0
2007-07-13 01:52:00,1.65807,1.6584,1.65807,1.65824,41200000.0
2007-07-13 01:53:00,1.6586,1.6586,1.6586,1.6586,24000000.0
2007-07-13 01:54:00,1.6586,1.6586,1.6585,1.6585,170700006.0
2007-07-13 01:55:00,1.6585,1.6586,1.6585,1.6585,1149300004.0
2007-07-13 01:56:00,1.6585,1.6588,1.6585,1.6586,258200002.0
2007-07-13 01:57:00,1.65826,1.65839,1.65781,1.65829,783599988.0
2007-07-13 01:58:00,1.6586,1.6589,1.6586,1.6587,285000007.0
2007-07-13 01:59:00,1.65865,1.65865,1.6586,1.6586,107200000.0
2007-07-13 02:00:00,1.6586,1.6586,1.6586,1.6586,111200000.0
2007-07-13 02:01:00,1.6586,1.65865,1.6586,1.65865,188700002.0
2007-07-13 02:02:00,1.65865,1.65865,1.6586,1.6586,692400008.0
2007-07-13 02:03:00,1.6586,1.6586,1.6585,1.6586,912500001.0
2007-07-13 02:04:00,1.6586,1.6586,1.65845,1.65845,523899991.0
2007-07-13 02:05:00,1.6585,1.65875,1.65845,1.6587,634599997.0
2007-07-13 02:06:00,1.6587,1.6587,1.6587,1.6587,600300000.0
2007-07-13 02:07:00,1.6587,1.6587,1.6586,1.6587,650499988.0
2007-07-13 02:08:00,1.6587,1.6587,1.6586,1.6587,452399997.0
2007-07-13 02:09:00,1.65865,1.6587,1.65865,1.6587,175700000.0
2007-07-13 02:11:00,1.6587,1.6587,1.6587,1.6587,1199999995.0
2007-07-13 02:12:00,1.6587,1.6588,1.65865,1.6588,610199998.0
2007-07-13 02:13:00,1.6588,1.6588,1.65875,1.6588,572200000.0
2007-07-13 02:14:00,1.6588,1.6588,1.6588,1.6588,100000000.0
2007-07-13 02:15:00,1.6588,1.6588,1.65875,1.65875,31200000.0
2007-07-13 02:16:00,1.6588,1.6588,1.65865,1.6587,622200014.0
2007-07-13 02:17:00,1.6587,1.6587,1.6587,1.6587,245100010.0
2007-07-13 02:18:00,1.6587,1.6588,1.6587,1.6588,340600003.0
2007-07-13 02:19:00,1.6588,1.6589,1.6588,1.6589,136700000.0
2007-07-13 02:20:00,1.6589,1.6589,1.65875,1.6589,190599999.0
2007-07-13 02:21:00,1.65885,1.6589,1.65865,1.6587,655000014.0
2007-07-13 02:22:00,1.6587,1.6588,1.65865,1.6588,747900009.0
2007-07-13 02:23:00,1.6587,1.6588,1.65865,1.65865,874500012.0
2007-07-13 02:24:00,1.6587,1.6589,1.65865,1.6588,840100003.0
2007-07-13 02:25:00,1.65875,1.6589,1.65875,1.65885,87700000.0
2007-07-13 02:26:00,1.65885,1.6589,1.65885,1.6589,4000000.0
2007-07-13 02:27:00,1.65885,1.6589,1.65885,1.6589,5600000.0
2007-07-13 02:28:00,1.65885,1.6589,1.6587,1.6589,145499997.0
2007-07-13 02:29:00,1.65885,1.6589,1.6587,1.6589,316199999.0
2007-07-13 02:30:00,1.6587,1.6589,1.65865,1.6589,875599999.0
2007-07-13 02:31:00,1.6589,1.6589,1.6588,1.6589,401399999.0
2007-07-13 02:32:00,1.6589,1.6589,1.6589,1.6589,8000000.0
2007-07-13 02:33:00,1.6588,1.6588,1.6587,1.6587,353400002.0
2007-07-13 02:34:00,1.6587,1.6588,1.6587,1.65875,107099998.0
2007-07-13 02:35:00,1.65875,1.659,1.65865,1.6589,849499996.0
2007-07-13 02:36:00,1.6589,1.6589,1.6588,1.6589,105600000.0
2007-07-13 02:37:00,1.6589,1.6589,1.6589,1.6589,9600000.0
2007-07-13 02:38:00,1.6589,1.6589,1.6588,1.6589,276500004.0
2007-07-13 02:39:00,1.6588,1.6589,1.6588,1.6588,272800000.0
2007-07-13 02:40:00,1.6588,1.6588,1.6588,1.6588,203200000.0
2007-07-13 02:41:00,1.65885,1.6589,1.6588,1.6589,121600000.0
2007-07-13 02:42:00,1.65885,1.6589,1.6588,1.6588,347999998.0
2007-07-13 02:43:00,1.6588,1.6588,1.6588,1.6588,32000000.0
2007-07-13 02:44:00,1.65847,1.65848,1.65817,1.65837,1022200008.0
2007-07-13 02:45:00,1.6588,1.6588,1.6587,1.6587,297199995.0
2007-07-13 02:46:00,1.6587,1.6589,1.6587,1.6589,584699993.0
2007-07-13 02:47:00,1.6588,1.6589,1.6587,1.6587,1088800010.0
2007-07-13 02:48:00,1.6587,1.6588,1.6587,1.6588,1034700023.0
2007-07-13 02:49:00,1.6588,1.6588,1.6587,1.6587,588900004.0
2007-07-13 02:50:00,1.6587,1.6588,1.6587,1.6587,419100000.0
2007-07-13 02:51:00,1.6587,1.6587,1.65865,1.65865,488299993.0
2007-07-13 02:52:00,1.65865,1.6587,1.65865,1.6587,803099992.0
2007-07-13 02:53:00,1.6587,1.6587,1.6587,1.6587,312899997.0
2007-07-13 02:54:00,1.6587,1.6587,1.6586,1.6586,1556800011.0
2007-07-13 02:55:00,1.6587,1.6587,1.6584,1.6587,1619500012.0
2007-07-13 02:56:00,1.6587,1.6588,1.65865,1.6587,640300001.0
2007-07-13 02:57:00,1.6587,1.6587,1.65865,1.65865,52000000.0
2007-07-13 02:58:00,1.6587,1.6587,1.6587,1.6587,138100006.0
2007-07-13 02:59:00,1.6587,1.6587,1.6587,1.6587,618700026.0
2007-07-13 03:00:00,1.6587,1.65875,1.6587,1.65875,175700006.0
2007-07-13 03:01:00,1.65875,1.65875,1.65875,1.65875,12000000.0
2007-07-13 03:02:00,1.65819,1.65852,1.65808,1.65845,1005399990.0
2007-07-13 03:03:00,1.65875,1.65875,1.6587,1.6587,269900001.0
2007-07-13 03:04:00,1.6587,1.6588,1.65865,1.6588,1018300011.0
2007-07-13 03:05:00,1.6588,1.6589,1.65865,1.6589,514200000.0
2007-07-13 03:06:00,1.6588,1.6589,1.65865,1.6588,1581200018.0
2007-07-13 03:07:00,1.6588,1.6588,1.6587,1.6588,348000000.0
2007-07-13 03:08:00,1.6588,1.6588,1.6588,1.6588,284000000.0
2007-07-13 03:09:00,1.6588,1.6588,1.65875,1.6588,272899996.0
2007-07-13 03:10:00,1.6588,1.6588,1.6588,1.6588,172000000.0
2007-07-13 03:11:00,1.65875,1.6588,1.65875,1.6588,181600000.0
2007-07-13 03:12:00,1.6588,1.6588,1.65875,1.6588,88800000.0
2007-07-13 03:13:00,1.6588,1.6588,1.6588,1.6588,6400000.0
2007-07-13 03:14:00,1.6588,1.6588,1.6588,1.6588,6400000.0
2007-07-13 03:15:00,1.6588,1.6588,1.65875,1.65875,7200000.0
2007-07-13 03:16:00,1.6588,1.6588,1.6588,1.6588,8000000.0
2007-07-13 03:17:00,1.6588,1.6588,1.65875,1.6588,8800000.0
2007-07-13 03:18:00,1.6588,1.6588,1.6588,1.6588,1600000.0
2007-07-13 03:19:00,1.6588,1.6588,1.6588,1.6588,3200000.0
2007-07-13 03:20:00,1.6588,1.6588,1.6588,1.6588,8000000.0
2007-07-13 03:21:00,1.6585,1.65862,1.6582,1.65862,2062300019.0
2007-07-13 03:22:00,1.6588,1.6588,1.6588,1.6588,26400000.0
2007-07-13 03:23:00,1.6588,1.6588,1.6586,1.6587,897299998.0
2007-07-13 03:24:00,1.6587,1.6587,1.65865,1.65865,11100000.0
2007-07-13 03:25:00,1.6587,1.6587,1.6586,1.6586,27500000.0
2007-07-13 03:26:00,1.6587,1.6587,1.6587,1.6587,1600000.0
2007-07-13 03:27:00,1.6587,1.6587,1.65865,1.65865,162599999.0
2007-07-13 03:28:00,1.65865,1.6587,1.65865,1.6587,238499999.0
2007-07-13 03:29:00,1.6587,1.6588,1.65855,1.65865,627000002.0
2007-07-13 03:30:00,1.65865,1.6587,1.65865,1.6587,6400000.0
2007-07-13 03:31:00,1.6587,1.6587,1.65855,1.65855,150999998.0
2007-07-13 03:32:00,1.65855,1.6586,1.65855,1.65855,18600000.0
2007-07-13 03:33:00,1.6586,1.6587,1.6586,1.65865,113599998.0
2007-07-13 03:34:00,1.6586,1.6587,1.6586,1.6587,236300000.0
2007-07-13 03:35:00,1.6587,1.6587,1.65855,1.65855,344499995.0
2007-07-13 03:36:00,1.6587,1.6587,1.65855,1.65855,153199996.0
2007-07-13 03:37:00,1.6586,1.6586,1.6586,1.6586,227999996.0
2007-07-13 03:38:00,1.6586,1.6586,1.65845,1.65855,1277799994.0
2007-07-13 03:39:00,1.6586,1.6586,1.65845,1.6585,242599996.0
2007-07-13 03:40:00,1.6585,1.6586,1.6585,1.6585,617100004.0
2007-07-13 03:41:00,1.6585,1.6585,1.65845,1.65845,392799993.0
2007-07-13 03:42:00,1.6585,1.6585,1.6585,1.6585,92599998.0
2007-07-13 03:43:00,1.6585,1.6585,1.6585,1.6585,92599998.0
2007-07-13 03:44:00,1.6585,1.6585,1.6585,1.6585,142899997.0
2007-07-13 03:45:00,1.6586,1.6586,1.6586,1.6586,385599992.0
2007-07-13 03:46:00,1.6586,1.6586,1.6586,1.6586,763199980.0
2007-07-13 03:47:00,1.6586,1.6586,1.6586,1.6586,420799988.0
2007-07-13 03:48:00,1.6586,1.6586,1.65845,1.65845,1635199994.0
2007-07-13 03:49:00,1.65845,1.6586,1.65845,1.6585,172299997.0
2007-07-13 03:50:00,1.6585,1.6586,1.65845,1.6586,63400002.0
2007-07-13 03:51:00,1.6586,1.6586,1.6586,1.6586,36800000.0
2007-07-13 03:52:00,1.6586,1.6586,1.6586,1.6586,28800000.0
2007-07-13 03:53:00,1.6586,1.6586,1.6586,1.6586,191200000.0
2007-07-13 03:54:00,1.6586,1.6586,1.6586,1.6586,426399999.0
2007-07-13 03:55:00,1.6586,1.6586,1.6586,1.6586,543299999.0
2007-07-13 03:56:00,1.6586,1.6586,1.6586,1.6586,156000000.0
2007-07-13 03:57:00,1.6586,1.6586,1.65855,1.65855,142400000.0
2007-07-13 03:58:00,1.6586,1.6587,1.65855,1.6587,422800001.0
2007-07-13 03:59:00,1.6586,1.6586,1.65855,1.6586,254299996.0
2007-07-13 04:00:00,1.6586,1.6586,1.6586,1.6586,706799994.0
2007-07-13 04:01:00,1.6586,1.6586,1.6585,1.65855,503799999.0
2007-07-13 04:02:00,1.6586,1.6586,1.6586,1.6586,118400000.0
2007-07-13 04:03:00,1.6586,1.6586,1.6586,1.6586,52000000.0
2007-07-13 04:04:00,1.65823,1.65843,1.65815,1.65825,1557999998.0
2007-07-13 04:05:00,1.6586,1.6587,1.6586,1.6587,31199999.0
2007-07-13 04:06:00,1.6587,1.6587,1.65855,1.65865,487000001.0
2007-07-13 04:07:00,1.6586,1.6587,1.6586,1.6587,482999997.0
2007-07-13 04:08:00,1.6587,1.6587,1.6586,1.6587,302299999.0
2007-07-13 04:09:00,1.65865,1.6587,1.6586,1.6587,552300002.0
2007-07-13 04:10:00,1.6586,1.6587,1.6586,1.6586,914500000.0
2007-07-13 04:11:00,1.6586,1.6586,1.6586,1.6586,137199996.0
2007-07-13 04:12:00,1.6586,1.6586,1.6586,1.6586,68599998.0
2007-07-13 04:13:00,1.6586,1.6586,1.65855,1.65855,262599998.0
2007-07-13 04:14:00,1.65855,1.6587,1.65855,1.6587,210599993.0
2007-07-13 04:15:00,1.6587,1.6587,1.65865,1.6587,34300000.0
2007-07-13 04:16:00,1.6587,1.6588,1.65865,1.6587,135200001.0
2007-07-13 04:17:00,1.6586,1.6587,1.6586,1.6587,177599998.0
2007-07-13 04:18:00,1.65865,1.6587,1.6586,1.6586,220800000.0
2007-07-13 04:19:00,1.6586,1.6586,1.6586,1.6586,291999999.0
2007-07-13 04:20:00,1.6586,1.6586,1.6586,1.6586,268800000.0
2007-07-13 04:21:00,1.65865,1.6587,1.65865,1.6587,9600000.0
2007-07-13 04:22:00,1.65827,1.6584,1.65793,1.6584,151899999.0
2007-07-13 04:23:00,1.6586,1.6586,1.6585,1.6586,280099994.0
2007-07-13 04:24:00,1.65855,1.6586,1.65855,1.6586,146399999.0
2007-07-13 04:25:00,1.6586,1.6587,1.65855,1.6586,483800000.0
2007-07-13 04:26:00,1.6586,1.6587,1.65855,1.65855,736000003.0
2007-07-13 04:27:00,1.6586,1.6587,1.65855,1.6586,217400001.0
2007-07-13 04:28:00,1.6586,1.6587,1.6586,1.6587,87799998.0
2007-07-13 04:29:00,1.6587,1.6588,1.6587,1.6587,60000000.0
2007-07-13 04:30:00,1.6587,1.6588,1.6587,1.6587,754200032.0
2007-07-13 04:31:00,1.6587,1.6588,1.6587,1.6587,491700006.0
2007-07-13 04:32:00,1.6587,1.6587,1.6587,1.6587,5600000.0
2007-07-13 04:33:00,1.65855,1.65855,1.65799,1.65799,588299998.0
2007-07-13 04:34:00,1.65838,1.65847,1.65835,1.65847,168699999.0
2007-07-13 04:35:00,1.6587,1.6587,1.6585,1.6586,410200000.0
2007-07-13 04:36:00,1.6586,1.6586,1.6586,1.6586,13600000.0
2007-07-13 04:37:00,1.6586,1.6587,1.6586,1.6587,382399999.0
2007-07-13 04:38:00,1.6587,1.6587,1.6586,1.6587,92700001.0
2007-07-13 04:39:00,1.65851,1.65851,1.65786,1.65827,244800000.0
2007-07-13 04:40:00,1.6587,1.6587,1.65865,1.6587,70400000.0
2007-07-13 04:41:00,1.6587,1.6587,1.6587,1.6587,33600000.0
2007-07-13 04:42:00,1.6587,1.6587,1.6587,1.6587,11200000.0
2007-07-13 04:43:00,1.6587,1.6587,1.6587,1.6587,16800000.0
2007-07-13 04:44:00,1.6587,1.6587,1.6587,1.6587,5600000.0
2007-07-13 04:45:00,1.6587,1.6587,1.65865,1.65865,52000000.0
2007-07-13 04:46:00,1.65832,1.65837,1.65795,1.65837,289800004.0
2007-07-13 04:47:00,1.65835,1.65835,1.65794,1.65828,507099998.0
2007-07-13 04:48:00,1.6587,1.6587,1.6587,1.6587,34400000.0
2007-07-13 04:49:00,1.6587,1.6587,1.6587,1.6587,33600000.0
2007-07-13 04:50:00,1.65821,1.65857,1.65805,1.65857,909399997.0
2007-07-13 04:51:00,1.6587,1.6588,1.6587,1.6587,58400000.0
2007-07-13 04:52:00,1.6588,1.6588,1.6587,1.6587,63999999.0
2007-07-13 04:53:00,1.6587,1.6587,1.6585,1.6585,931699991.0
2007-07-13 04:54:00,1.6585,1.6587,1.6585,1.6586,239199994.0
2007-07-13 04:55:00,1.6586,1.6586,1.6585,1.6586,317800002.0
2007-07-13 04:56:00,1.65834,1.6585,1.6579,1.65829,472100000.0
2007-07-13 04:57:00,1.65781,1.6583,1.65781,1.6583,337099997.0
2007-07-13 04:58:00,1.65784,1.65814,1.65743,1.65797,283600002.0
2007-07-13 04:59:00,1.65733,1.65835,1.65733,1.65835,315300000.0
2007-07-13 05:00:00,1.6586,1.6586,1.6585,1.6585,310399996.0
2007-07-13 05:01:00,1.6585,1.6586,1.6585,1.6585,340400002.0
2007-07-13 05:02:00,1.6585,1.6586,1.6585,1.6585,966300017.0
2007-07-13 05:03:00,1.6585,1.6586,1.6585,1.6586,169300003.0
2007-07-13 05:04:00,1.6586,1.6586,1.6585,1.6585,51199999.0
2007-07-13 05:05:00,1.6586,1.6586,1.6585,1.6586,120700001.0
2007-07-13 05:06:00,1.6586,1.6586,1.65845,1.6586,413600001.0
2007-07-13 05:07:00,1.6586,1.6586,1.6586,1.6586,7200000.0
2007-07-13 05:08:00,1.6585,1.6585,1.65845,1.65845,128000000.0
2007-07-13 05:09:00,1.65845,1.6585,1.65845,1.6585,502400010.0
2007-07-13 05:10:00,1.6585,1.6586,1.6585,1.65855,867000008.0
2007-07-13 05:11:00,1.6585,1.6586,1.6585,1.6586,302600006.0
2007-07-13 05:12:00,1.6586,1.6586,1.6586,1.6586,72000000.0
2007-07-13 05:13:00,1.6586,1.6586,1.6586,1.6586,27700000.0
2007-07-13 05:14:00,1.6586,1.6586,1.6586,1.6586,610800000.0
2007-07-13 05:15:00,1.6586,1.6586,1.6586,1.6586,121600000.0
2007-07-13 05:16:00,1.65817,1.65838,1.6581,1.65812,1309600002.0
2007-07-13 05:17:00,1.6586,1.6586,1.6586,1.6586,113600000.0
2007-07-13 05:18:00,1.6587,1.6587,1.6587,1.6587,1600000.0
2007-07-13 05:19:00,1.6587,1.6587,1.6587,1.6587,9600000.0
2007-07-13 05:20:00,1.6587,1.6587,1.6587,1.6587,3200000.0
2007-07-13 05:21:00,1.6587,1.6587,1.6587,1.6587,1600000.0
2007-07-13 05:22:00,1.6587,1.6587,1.6587,1.6587,3200000.0
2007-07-13 05:23:00,1.6585,1.65855,1.65843,1.65845,1203300012.0
2007-07-13 05:24:00,1.6587,1.6587,1.6587,1.6587,1600000.0
2007-07-13 05:25:00,1.6587,1.6587,1.6587,1.6587,3200000.0
2007-07-13 05:26:00,1.65865,1.6587,1.65865,1.6587,2400000.0
2007-07-13 05:27:00,1.65839,1.65845,1.65794,1.65845,357600000.0
2007-07-13 05:28:00,1.65865,1.6587,1.6585,1.6585,893999997.0
2007-07-13 05:29:00,1.6586,1.6586,1.6586,1.6586,108000000.0
2007-07-13 05:30:00,1.6586,1.6586,1.6586,1.6586,32000000.0
2007-07-13 05:31:00,1.6586,1.6586,1.6586,1.6586,28000000.0
2007-07-13 05:33:00,1.65831,1.65842,1.65819,1.65837,724199999.0
2007-07-13 05:34:00,1.6586,1.6586,1.6586,1.6586,48000000.0
2007-07-13 05:35:00,1.65828,1.65848,1.65815,1.65815,1527799999.0
2007-07-13 05:36:00,1.6586,1.6586,1.6586,1.6586,252800000.0
2007-07-13 05:37:00,1.6586,1.6586,1.6586,1.6586,548000000.0
2007-07-13 05:38:00,1.6586,1.6586,1.6586,1.6586,150700000.0
2007-07-13 05:39:00,1.65851,1.65851,1.65818,1.65824,206000000.0
2007-07-13 05:40:00,1.65814,1.65836,1.65799,1.65836,112000000.0
2007-07-13 05:41:00,1.65839,1.65839,1.65814,1.65825,599100000.0
2007-07-13 05:42:00,1.6586,1.6587,1.6586,1.6587,54399999.0
2007-07-13 05:43:00,1.6587,1.6587,1.65845,1.6585,556699996.0
2007-07-13 05:44:00,1.6585,1.6586,1.6585,1.6585,871699984.0
2007-07-13 05:45:00,1.65802,1.65827,1.65789,1.65827,1386399986.0
2007-07-13 05:46:00,1.6585,1.6585,1.6585,1.6585,57599998.0
2007-07-13 05:47:00,1.6585,1.6585,1.6585,1.6585,65599998.0
2007-07-13 05:48:00,1.65772,1.6583,1.65772,1.65809,1323500003.0
2007-07-13 05:49:00,1.6585,1.6585,1.6585,1.6585,24799999.0
2007-07-13 05:50:00,1.65825,1.65838,1.65824,1.6583,1882000013.0
2007-07-13 05:51:00,1.6585,1.6585,1.6585,1.6585,41599998.0
2007-07-13 05:52:00,1.6585,1.6585,1.6585,1.6585,74399997.0
2007-07-13 05:53:00,1.6585,1.6585,1.6585,1.6585,121599996.0
2007-07-13 05:54:00,1.6582,1.65825,1.65815,1.6582,829600001.0
2007-07-13 05:55:00,1.6585,1.6585,1.6585,1.6585,262400000.0
2007-07-13 05:56:00,1.6585,1.6585,1.6585,1.6585,246400000.0
2007-07-13 05:57:00,1.6585,1.6585,1.6585,1.6585,67200000.0
2007-07-13 05:58:00,1.6585,1.6585,1.6585,1.6585,67200000.0
2007-07-13 05:59:00,1.6585,1.6585,1.6585,1.6585,246400000.0
2007-07-13 06:00:00,1.6585,1.6585,1.6585,1.6585,44800000.0
2007-07-13 06:01:00,1.6585,1.6585,1.6585,1.6585,44800000.0
2007-07-13 06:02:00,1.6585,1.6585,1.65845,1.65845,253699997.0
2007-07-13 06:03:00,1.65845,1.6585,1.65845,1.6585,205600000.0
2007-07-13 06:04:00,1.6585,1.6586,1.6585,1.6586,33600000.0
2007-07-13 06:05:00,1.6584,1.65849,1.65835,1.65845,8800000.0
2007-07-13 06:06:00,1.65813,1.65813,1.65788,1.65788,17600000.0
2007-07-13 06:07:00,1.6586,1.6586,1.6586,1.6586,2300000.0
2007-07-13 06:08:00,1.6586,1.6586,1.6586,1.6586,11200000.0
2007-07-13 06:09:00,1.6586,1.6586,1.65855,1.65855,566200008.0
2007-07-13 06:10:00,1.6586,1.6586,1.6586,1.6586,192000000.0
2007-07-13 06:11:00,1.6586,1.6586,1.65855,1.6586,105600002.0
2007-07-13 06:12:00,1.6586,1.6587,1.6585,1.6587,282999998.0
2007-07-13 06:13:00,1.6587,1.6587,1.6585,1.6587,227899998.0
2007-07-13 06:14:00,1.65865,1.6587,1.65865,1.6587,4000000.0
2007-07-13 06:15:00,1.6587,1.6587,1.6587,1.6587,95999999.0
2007-07-13 06:16:00,1.6587,1.6588,1.6587,1.65875,288599997.0
2007-07-13 06:17:00,1.65834,1.65859,1.65818,1.6583,1844499990.0
2007-07-13 06:18:00,1.6587,1.6587,1.6586,1.65865,434400000.0
2007-07-13 06:19:00,1.6582,1.65849,1.65816,1.65849,1986800019.0
2007-07-13 06:20:00,1.65865,1.6588,1.65865,1.6588,305999999.0
2007-07-13 06:21:00,1.6587,1.6588,1.6587,1.6588,209599998.0
2007-07-13 06:22:00,1.6588,1.6588,1.6588,1.6588,4800000.0
2007-07-13 06:23:00,1.6587,1.6587,1.6587,1.6587,236800000.0
2007-07-13 06:24:00,1.6587,1.6588,1.6587,1.6588,105599999.0
2007-07-13 06:25:00,1.6588,1.6588,1.6588,1.6588,3200000.0
2007-07-13 06:26:00,1.6588,1.6588,1.65875,1.65875,4000000.0
2007-07-13 06:27:00,1.65875,1.6588,1.6587,1.6587,79199998.0
2007-07-13 06:28:00,1.6587,1.6588,1.6587,1.6588,69599997.0
2007-07-13 06:29:00,1.65857,1.65857,1.65827,1.65827,717500004.0
2007-07-13 06:30:00,1.6588,1.6588,1.6588,1.6588,8000000.0
2007-07-13 06:31:00,1.6588,1.6588,1.6588,1.6588,1600000.0
2007-07-13 06:32:00,1.65825,1.65854,1.65825,1.65833,861699997.0
2007-07-13 06:33:00,1.65853,1.6586,1.65848,1.65848,527099999.0
2007-07-13 06:34:00,1.6588,1.6588,1.6588,1.6588,4300000.0
2007-07-13 06:35:00,1.6588,1.6588,1.6588,1.6588,4800000.0
2007-07-13 06:36:00,1.6588,1.6589,1.6588,1.6588,172799999.0
2007-07-13 06:37:00,1.6585,1.65863,1.65834,1.65834,169300000.0
2007-07-13 06:38:00,1.6588,1.6588,1.65875,1.65875,28800000.0
2007-07-13 06:39:00,1.65813,1.65856,1.65813,1.6583,784999997.0
2007-07-13 06:40:00,1.6588,1.6588,1.6588,1.6588,4800000.0
2007-07-13 06:41:00,1.6588,1.6588,1.6588,1.6588,3200000.0
2007-07-13 06:42:00,1.65847,1.6586,1.65828,1.6586,218600001.0
2007-07-13 06:43:00,1.6588,1.6588,1.6588,1.6588,23200000.0
2007-07-13 06:44:00,1.6588,1.6588,1.6588,1.6588,120000000.0
2007-07-13 06:45:00,1.6588,1.6589,1.6588,1.6589,106400000.0
2007-07-13 06:46:00,1.6588,1.6589,1.65875,1.65875,284500001.0
2007-07-13 06:47:00,1.6587,1.6588,1.6587,1.6588,399899995.0
2007-07-13 06:48:00,1.6588,1.6588,1.65875,1.65875,174400000.0
2007-07-13 06:49:00,1.65875,1.6588,1.65875,1.6588,69600000.0
2007-07-13 06:50:00,1.6588,1.6588,1.6588,1.6588,112000000.0
2007-07-13 06:51:00,1.6588,1.6589,1.6588,1.6589,225600000.0
2007-07-13 06:52:00,1.65856,1.65866,1.65839,1.65853,2090099976.0
2007-07-13 06:53:00,1.6589,1.6589,1.6589,1.6589,4800000.0
2007-07-13 06:54:00,1.6589,1.6589,1.6588,1.6588,113600000.0
2007-07-13 06:55:00,1.6588,1.6589,1.6588,1.6589,329099999.0
2007-07-13 06:56:00,1.65885,1.65885,1.6588,1.6588,94400000.0
2007-07-13 06:57:00,1.6588,1.6588,1.65875,1.65875,5600000.0
2007-07-13 06:58:00,1.65875,1.65875,1.6587,1.6587,57599998.0
2007-07-13 06:59:00,1.65875,1.6588,1.6587,1.6588,52800000.0
2007-07-13 07:00:00,1.6588,1.6588,1.65875,1.65875,19200000.0
2007-07-13 07:01:00,1.65875,1.6588,1.65875,1.6588,8000000.0
2007-07-13 07:03:00,1.6588,1.6588,1.65875,1.65875,7200000.0
2007-07-13 07:04:00,1.65875,1.6588,1.65875,1.6588,100000000.0
2007-07-13 07:05:00,1.6588,1.6589,1.6588,1.6588,213400000.0
2007-07-13 07:06:00,1.6588,1.6589,1.6588,1.6589,72000000.0
2007-07-13 07:07:00,1.6588,1.6589,1.6588,1.65885,128800000.0
2007-07-13 07:08:00,1.6589,1.6589,1.6589,1.6589,24000000.0
2007-07-13 07:09:00,1.6589,1.6589,1.6589,1.6589,32000000.0
2007-07-13 07:10:00,1.6589,1.6589,1.6588,1.6589,127999999.0
2007-07-13 07:11:00,1.6589,1.6589,1.6588,1.6589,172799999.0
2007-07-13 07:12:00,1.6589,1.6589,1.65865,1.6587,929900000.0
2007-07-13 07:13:00,1.6587,1.6587,1.6586,1.6586,361299995.0
2007-07-13 07:14:00,1.6586,1.6586,1.6585,1.6586,1153500006.0
2007-07-13 07:15:00,1.6586,1.659,1.6586,1.6589,359700003.0
2007-07-13 07:16:00,1.6589,1.6589,1.6589,1.6589,22400000.0
2007-07-13 07:17:00,1.6589,1.6589,1.65885,1.6589,96800000.0
2007-07-13 07:18:00,1.6589,1.6589,1.6589,1.6589,22400000.0
2007-07-13 07:19:00,1.6589,1.6589,1.6589,1.6589,55200000.0
2007-07-13 07:20:00,1.65885,1.6589,1.65875,1.65885,492500008.0
2007-07-13 07:21:00,1.6589,1.6589,1.6587,1.6589,255000001.0
2007-07-13 07:22:00,1.6588,1.6589,1.6587,1.6589,403200005.0
2007-07-13 07:23:00,1.6588,1.6588,1.6587,1.6587,1101700025.0
2007-07-13 07:24:00,1.6588,1.6588,1.6587,1.6587,557400008.0
2007-07-13 07:25:00,1.6587,1.6587,1.65865,1.65865,384000005.0
2007-07-13 07:26:00,1.6587,1.6588,1.65865,1.6588,606299998.0
2007-07-13 07:27:00,1.6588,1.6589,1.65865,1.6588,2110900017.0
2007-07-13 07:28:00,1.6588,1.6589,1.65875,1.6589,240699999.0
2007-07-13 07:29:00,1.6589,1.6589,1.6588,1.6589,381800005.0
2007-07-13 07:30:00,1.6589,1.6589,1.6588,1.6588,115000003.0
2007-07-13 07:31:00,1.6588,1.6588,1.6588,1.6588,360500014.0
2007-07-13 07:32:00,1.6588,1.6588,1.6588,1.6588,179500008.0
2007-07-13 07:33:00,1.6588,1.6589,1.65875,1.6588,595300012.0
2007-07-13 07:34:00,1.6588,1.6589,1.6588,1.6589,529999995.0
2007-07-13 07:35:00,1.6589,1.6589,1.65885,1.6589,45600000.0
2007-07-13 07:36:00,1.6589,1.6589,1.6588,1.6588,346600011.0
2007-07-13 07:37:00,1.6588,1.6589,1.6588,1.6589,532000015.0
2007-07-13 07:38:00,1.6589,1.6589,1.65865,1.6587,1035499993.0
2007-07-13 07:39:00,1.65875,1.6588,1.6587,1.6588,117299998.0
2007-07-13 07:40:00,1.6588,1.6588,1.6587,1.6587,356100002.0
2007-07-13 07:41:00,1.6587,1.6587,1.6586,1.6587,509799992.0
2007-07-13 07:42:00,1.6586,1.6587,1.6586,1.6587,323499992.0
2007-07-13 07:43:00,1.6587,1.6587,1.6586,1.6587,172499994.0
2007-07-13 07:44:00,1.6586,1.6587,1.6586,1.6586,508400006.0
2007-07-13 07:45:00,1.65815,1.65844,1.65806,1.65844,942399998.0
2007-07-13 07:46:00,1.65848,1.6586,1.65833,1.6585,874100005.0
2007-07-13 07:47:00,1.65825,1.65836,1.65792,1.65792,1616999998.0
2007-07-13 07:48:00,1.6586,1.6586,1.6586,1.6586,103800001.0
2007-07-13 07:49:00,1.65794,1.65848,1.65794,1.65837,1085799996.0
2007-07-13 07:50:00,1.6586,1.6586,1.6586,1.6586,94200002.0
2007-07-13 07:51:00,1.6586,1.6586,1.6585,1.6585,515000001.0
2007-07-13 07:52:00,1.6585,1.6585,1.6585,1.6585,98200004.0
2007-07-13 07:53:00,1.6585,1.6585,1.6585,1.6585,166000008.0
2007-07-13 07:54:00,1.6585,1.6586,1.6585,1.6585,845099997.0
2007-07-13 07:55:00,1.6585,1.6587,1.6585,1.6587,1085299997.0
2007-07-13 07:56:00,1.6587,1.6587,1.6586,1.6587,166999993.0
2007-07-13 07:57:00,1.6587,1.6587,1.6585,1.6586,365700003.0
2007-07-13 07:58:00,1.6586,1.6587,1.6585,1.6585,1168600004.0
2007-07-13 07:59:00,1.6585,1.6586,1.6584,1.6584,1338300007.0
2007-07-13 08:00:00,1.6584,1.6584,1.6583,1.6584,1165699998.0
2007-07-13 08:01:00,1.6584,1.6584,1.6583,1.6584,615400011.0
2007-07-13 08:02:00,1.6584,1.6585,1.6583,1.6585,1057000018.0
2007-07-13 08:03:00,1.6585,1.6585,1.6585,1.6585,2084100047.0
2007-07-13 08:04:00,1.6583,1.6583,1.6583,1.6583,910900000.0
2007-07-13 08:05:00,1.6584,1.6585,1.6583,1.6585,910900000.0
2007-07-13 08:06:00,1.6585,1.6586,1.6583,1.6584,695100004.0
2007-07-13 08:07:00,1.6584,1.6587,1.6584,1.65845,950000009.0
2007-07-13 08:08:00,1.6585,1.6585,1.6584,1.6584,1434700019.0
2007-07-13 08:09:00,1.65835,1.6585,1.65835,1.6584,172800000.0
2007-07-13 08:10:00,1.6584,1.6587,1.6584,1.65855,699999998.0
2007-07-13 08:11:00,1.65855,1.6586,1.65855,1.6586,58400000.0
2007-07-13 08:12:00,1.6586,1.6588,1.6585,1.6588,472999999.0
2007-07-13 08:13:00,1.6588,1.6589,1.6587,1.6588,626800002.0
2007-07-13 08:14:00,1.6588,1.6588,1.65875,1.6588,317600000.0
2007-07-13 08:15:00,1.6588,1.6588,1.65875,1.65875,495800000.0
2007-07-13 08:16:00,1.6588,1.6588,1.65875,1.65875,223300000.0
2007-07-13 08:17:00,1.6588,1.6588,1.6588,1.6588,272000000.0
2007-07-13 08:18:00,1.6588,1.6588,1.6588,1.6588,312499990.0
2007-07-13 08:19:00,1.6588,1.6588,1.6587,1.6587,485900009.0
2007-07-13 08:20:00,1.6587,1.6587,1.6586,1.6586,722400030.0
2007-07-13 08:21:00,1.6586,1.6588,1.65845,1.6586,1418599985.0
2007-07-13 08:22:00,1.6586,1.6587,1.6585,1.6586,1930599982.0
2007-07-13 08:23:00,1.6585,1.6585,1.65845,1.6585,652399993.0
2007-07-13 08:24:00,1.6585,1.6587,1.6585,1.6586,1760700018.0
2007-07-13 08:25:00,1.65855,1.659,1.65845,1.6588,1458300004.0
2007-07-13 08:26:00,1.6588,1.6589,1.65855,1.6588,1588099989.0
2007-07-13 08:27:00,1.6587,1.6588,1.6585,1.6586,2122799995.0
2007-07-13 08:28:00,1.65865,1.6589,1.65855,1.6588,2122799995.0
2007-07-13 08:29:00,1.6588,1.6589,1.6587,1.6588,1211300002.0
2007-07-13 08:30:00,1.6588,1.6588,1.6588,1.6588,268000000.0
2007-07-13 08:31:00,1.6588,1.6588,1.6587,1.6588,1608699989.0
2007-07-13 08:32:00,1.6588,1.6588,1.6588,1.6588,243700006.0
2007-07-13 08:33:00,1.6587,1.6587,1.6585,1.65865,1741099997.0
2007-07-13 08:34:00,1.65865,1.6588,1.65855,1.6586,1753899981.0
2007-07-13 08:35:00,1.6586,1.6586,1.6585,1.6586,924799989.0
2007-07-13 08:36:00,1.6586,1.6587,1.6585,1.6587,1929199990.0
2007-07-13 08:37:00,1.6587,1.6588,1.6586,1.6586,1338000005.0
2007-07-13 08:38:00,1.6586,1.6586,1.6586,1.6586,1563900016.0
2007-07-13 08:39:00,1.6587,1.6587,1.6586,1.6587,1563900016.0
2007-07-13 08:40:00,1.6587,1.6588,1.6585,1.6588,1875399980.0
2007-07-13 08:41:00,1.6587,1.6588,1.6586,1.6587,1731800005.0
2007-07-13 08:42:00,1.6587,1.659,1.6587,1.6589,1529399996.0
2007-07-13 08:43:00,1.6588,1.6589,1.6586,1.6588,678600005.0
2007-07-13 08:44:00,1.6588,1.6589,1.6587,1.6589,1288000005.0
2007-07-13 08:45:00,1.6589,1.6589,1.6587,1.6587,1225800013.0
2007-07-13 08:46:00,1.6588,1.6589,1.6587,1.6587,1081800006.0
2007-07-13 08:47:00,1.6587,1.6589,1.6587,1.6588,1097300011.0
2007-07-13 08:48:00,1.6587,1.6588,1.65865,1.6588,964700014.0
2007-07-13 08:49:00,1.6589,1.6589,1.6587,1.6588,937100007.0
2007-07-13 08:50:00,1.6587,1.6588,1.6587,1.6588,167200000.0
2007-07-13 08:51:00,1.6587,1.6588,1.6585,1.6586,2036999964.0
2007-07-13 08:52:00,1.6586,1.6587,1.6585,1.6587,881199992.0
2007-07-13 08:53:00,1.6587,1.6587,1.6585,1.6587,887200002.0
2007-07-13 08:54:00,1.6586,1.6587,1.65855,1.6587,555899996.0
2007-07-13 08:55:00,1.6587,1.6587,1.6586,1.6587,1467400000.0
2007-07-13 08:56:00,1.6586,1.6587,1.6586,1.6586,1541000033.0
2007-07-13 08:57:00,1.6586,1.6587,1.6585,1.65855,573900006.0
2007-07-13 08:58:00,1.6586,1.6589,1.6585,1.6589,1751300034.0
2007-07-13 08:59:00,1.6588,1.6591,1.6588,1.6591,556500004.0
2007-07-13 09:00:00,1.6592,1.6594,1.659,1.659,556500004.0
2007-07-13 09:01:00,1.6589,1.6589,1.6585,1.6585,556500004.0
2007-07-13 09:02:00,1.6587,1.6588,1.6587,1.6588,556500004.0
2007-07-13 09:03:00,1.6588,1.6588,1.6586,1.6586,834300008.0
2007-07-13 09:04:00,1.6586,1.6587,1.6586,1.6586,1760499994.0
2007-07-13 09:05:00,1.6586,1.6587,1.6584,1.6585,1975299997.0
2007-07-13 09:06:00,1.6586,1.6587,1.6585,1.6586,1975299997.0
2007-07-13 09:07:00,1.6586,1.6586,1.6583,1.6584,1590600025.0
2007-07-13 09:08:00,1.6582,1.6584,1.6579,1.658,878199989.0
2007-07-13 09:09:00,1.6579,1.658,1.6576,1.6576,878199989.0
2007-07-13 09:10:00,1.6577,1.658,1.6576,1.6579,878199989.0
2007-07-13 09:11:00,1.6579,1.658,1.6578,1.6579,1064399995.0
2007-07-13 09:12:00,1.6578,1.658,1.6577,1.6578,1340100002.0
2007-07-13 09:13:00,1.65765,1.6578,1.6576,1.6577,650399995.0
2007-07-13 09:14:00,1.6577,1.6578,1.6576,1.6577,1301800006.0
2007-07-13 09:15:00,1.6577,1.6578,1.6577,1.6578,220000000.0
2007-07-13 09:16:00,1.65775,1.6578,1.65775,1.6578,43200000.0
2007-07-13 09:17:00,1.65775,1.6578,1.65775,1.65775,27200000.0
2007-07-13 09:18:00,1.6578,1.6578,1.65775,1.65775,7200000.0
2007-07-13 09:19:00,1.6578,1.6578,1.6576,1.6577,175200000.0
2007-07-13 09:20:00,1.65765,1.6578,1.6575,1.6576,482300002.0
2007-07-13 09:21:00,1.6575,1.6576,1.6575,1.6576,911900003.0
2007-07-13 09:22:00,1.65755,1.6576,1.6574,1.6575,1063099997.0
2007-07-13 09:23:00,1.6575,1.6577,1.6575,1.6577,293199999.0
2007-07-13 09:24:00,1.6577,1.6577,1.6575,1.6576,1339499998.0
2007-07-13 09:25:00,1.6576,1.6576,1.6575,1.6575,523599999.0
2007-07-13 09:26:00,1.6575,1.6576,1.6575,1.6576,807399996.0
2007-07-13 09:27:00,1.6576,1.6578,1.6575,1.6577,865199994.0
2007-07-13 09:28:00,1.6577,1.6578,1.6576,1.6576,416399997.0
2007-07-13 09:29:00,1.6577,1.6577,1.6576,1.6577,326800000.0
2007-07-13 09:30:00,1.6577,1.6577,1.6576,1.6577,143200000.0
2007-07-13 09:31:00,1.6577,1.6577,1.6577,1.6577,55200000.0
2007-07-13 09:32:00,1.6576,1.6576,1.6575,1.6576,1389599984.0
2007-07-13 09:33:00,1.6577,1.6578,1.6577,1.6578,1389599984.0
2007-07-13 09:34:00,1.6578,1.6578,1.6577,1.6577,794799998.0
2007-07-13 09:35:00,1.6577,1.6577,1.65765,1.6577,1708399996.0
2007-07-13 09:36:00,1.6575,1.6576,1.6575,1.6576,1856400003.0
2007-07-13 09:37:00,1.6578,1.658,1.6577,1.6579,1856400003.0
2007-07-13 09:38:00,1.6579,1.6582,1.6579,1.6579,1645200002.0
2007-07-13 09:39:00,1.6579,1.6582,1.6578,1.658,2062399996.0
2007-07-13 09:40:00,1.6578,1.658,1.6578,1.658,2087399999.0
2007-07-13 09:41:00,1.6582,1.6582,1.658,1.6582,2087399999.0
2007-07-13 09:42:00,1.6581,1.6582,1.6579,1.6581,572999998.0
2007-07-13 09:43:00,1.6581,1.6582,1.6581,1.6582,572999998.0
2007-07-13 09:44:00,1.6582,1.6585,1.6582,1.6584,2003800005.0
2007-07-13 09:45:00,1.6584,1.6585,1.6583,1.6585,1340500010.0
2007-07-13 09:46:00,1.6585,1.6586,1.6581,1.6582,1439599996.0
2007-07-13 09:47:00,1.6583,1.6586,1.6583,1.6585,1049400015.0
2007-07-13 09:48:00,1.6585,1.6586,1.6583,1.6585,1494000006.0
2007-07-13 09:49:00,1.6583,1.6586,1.6583,1.6584,2146900014.0
2007-07-13 09:50:00,1.6584,1.6585,1.6583,1.6583,468299998.0
2007-07-13 09:51:00,1.6584,1.6585,1.6584,1.6584,1093000019.0
2007-07-13 09:52:00,1.6584,1.6584,1.6581,1.6582,1201299978.0
2007-07-13 09:53:00,1.6582,1.6582,1.658,1.6581,1213299988.0
2007-07-13 09:54:00,1.6581,1.6581,1.658,1.65805,1045900012.0
2007-07-13 09:55:00,1.658,1.658,1.6579,1.6579,912800015.0
2007-07-13 09:56:00,1.658,1.658,1.6579,1.6579,912800015.0
2007-07-13 09:57:00,1.6581,1.6581,1.658,1.6581,912800015.0
2007-07-13 09:58:00,1.658,1.6581,1.658,1.6581,182400000.0
2007-07-13 09:59:00,1.658,1.6581,1.658,1.658,172000003.0
2007-07-13 10:00:00,1.658,1.6581,1.6579,1.6581,1667000003.0
2007-07-13 10:01:00,1.658,1.6582,1.658,1.6582,1461100007.0
2007-07-13 10:02:00,1.6582,1.6582,1.6579,1.6582,965500005.0
2007-07-13 10:03:00,1.6581,1.6582,1.658,1.6581,535499990.0
2007-07-13 10:04:00,1.6583,1.6585,1.6582,1.6584,535499990.0
2007-07-13 10:05:00,1.6584,1.6584,1.6584,1.6584,39200000.0
2007-07-13 10:06:00,1.6581,1.6581,1.6579,1.6581,780799992.0
2007-07-13 10:07:00,1.658,1.6581,1.658,1.658,780799992.0
2007-07-13 10:08:00,1.6581,1.6581,1.658,1.6581,780799992.0
2007-07-13 10:09:00,1.658,1.6581,1.658,1.6581,780799992.0
2007-07-13 10:10:00,1.6582,1.6583,1.65815,1.6582,780799992.0
2007-07-13 10:11:00,1.6583,1.6583,1.65815,1.6583,136199997.0
2007-07-13 10:12:00,1.65815,1.6582,1.6581,1.6582,257300002.0
2007-07-13 10:13:00,1.6582,1.6582,1.6581,1.6582,1316700013.0
2007-07-13 10:14:00,1.6582,1.6582,1.6582,1.6582,1047099983.0
2007-07-13 10:15:00,1.658,1.6581,1.658,1.6581,1622000000.0
2007-07-13 10:16:00,1.65815,1.6582,1.658,1.6582,1622000000.0
2007-07-13 10:17:00,1.6582,1.6585,1.6582,1.6585,1117699994.0
2007-07-13 10:18:00,1.6585,1.6587,1.6584,1.6587,2118200007.0
2007-07-13 10:19:00,1.6587,1.6587,1.6585,1.6586,603099999.0
2007-07-13 10:20:00,1.6586,1.6586,1.6583,1.6585,765800001.0
2007-07-13 10:21:00,1.6585,1.6586,1.6585,1.6586,250900001.0
2007-07-13 10:22:00,1.6586,1.6586,1.6584,1.6584,2037700025.0
2007-07-13 10:23:00,1.6585,1.6585,1.6583,1.6584,950700013.0
2007-07-13 10:24:00,1.6585,1.6585,1.6584,1.6584,950700013.0
2007-07-13 10:25:00,1.6585,1.6585,1.6584,1.6584,121600001.0
2007-07-13 10:26:00,1.6582,1.6583,1.6582,1.6582,861900005.0
2007-07-13 10:27:00,1.6583,1.6584,1.6583,1.6584,861900005.0
2007-07-13 10:28:00,1.6584,1.6584,1.6582,1.6582,2137500008.0
2007-07-13 10:29:00,1.6583,1.6584,1.6583,1.6583,630499998.0
2007-07-13 10:30:00,1.6583,1.6584,1.6582,1.6583,738500009.0
2007-07-13 10:31:00,1.6583,1.6584,1.6581,1.6584,2025299975.0
2007-07-13 10:32:00,1.6581,1.6582,1.658,1.658,1095199979.0
2007-07-13 10:33:00,1.6581,1.6581,1.658,1.6581,1095199979.0
2007-07-13 10:34:00,1.658,1.6581,1.6578,1.6581,1095199979.0
2007-07-13 10:35:00,1.6582,1.6584,1.6582,1.6583,1095199979.0
2007-07-13 10:36:00,1.6583,1.6584,1.6583,1.6584,947600000.0
2007-07-13 10:37:00,1.6584,1.6584,1.6583,1.6583,1034099994.0
2007-07-13 10:38:00,1.6583,1.6583,1.6583,1.6583,1655800005.0
2007-07-13 10:39:00,1.6583,1.6583,1.6582,1.6583,1177000036.0
2007-07-13 10:40:00,1.6583,1.6583,1.6582,1.6583,2139399991.0
2007-07-13 10:41:00,1.6583,1.6583,1.6582,1.6583,171099997.0
2007-07-13 10:42:00,1.6583,1.6583,1.6582,1.6582,447200000.0
2007-07-13 10:43:00,1.6582,1.6582,1.6582,1.6582,142299999.0
2007-07-13 10:44:00,1.6582,1.6582,1.658,1.658,790699984.0
2007-07-13 10:45:00,1.6581,1.6581,1.65805,1.65805,476000008.0
2007-07-13 10:46:00,1.6581,1.6581,1.6581,1.6581,6400000.0
2007-07-13 10:47:00,1.6581,1.6581,1.65775,1.6578,1405000007.0
2007-07-13 10:48:00,1.6577,1.6577,1.6577,1.6577,563200000.0
2007-07-13 10:49:00,1.6578,1.6578,1.6577,1.6577,563200000.0
2007-07-13 10:50:00,1.6579,1.658,1.65785,1.658,563200000.0
2007-07-13 10:51:00,1.6579,1.658,1.6578,1.6579,811600019.0
2007-07-13 10:52:00,1.6579,1.6579,1.6579,1.6579,240000000.0
2007-07-13 10:53:00,1.6579,1.658,1.65785,1.65785,2035299967.0
2007-07-13 10:54:00,1.65785,1.6581,1.65785,1.6579,1012599998.0
2007-07-13 10:55:00,1.658,1.658,1.65785,1.6579,464100001.0
2007-07-13 10:56:00,1.6579,1.6579,1.6579,1.6579,230600001.0
2007-07-13 10:57:00,1.6579,1.658,1.6578,1.6578,1087300001.0
2007-07-13 10:58:00,1.6579,1.658,1.6579,1.658,605399985.0
2007-07-13 10:59:00,1.658,1.6581,1.6579,1.6581,423600004.0
2007-07-13 11:00:00,1.6581,1.6582,1.658,1.658,1082899984.0
2007-07-13 11:01:00,1.658,1.6582,1.658,1.6581,1971799998.0
2007-07-13 11:02:00,1.658,1.6582,1.658,1.6582,1964100002.0
2007-07-13 11:03:00,1.6582,1.6582,1.6581,1.6582,1963700000.0
2007-07-13 11:04:00,1.6582,1.6582,1.65805,1.65805,1341800012.0
2007-07-13 11:05:00,1.6581,1.6581,1.6581,1.6581,104599998.0
2007-07-13 11:06:00,1.6579,1.6581,1.6579,1.6581,1571599995.0
2007-07-13 11:07:00,1.6583,1.6583,1.658,1.6582,1571599995.0
2007-07-13 11:08:00,1.6582,1.6582,1.6581,1.6582,301299998.0
2007-07-13 11:09:00,1.6582,1.6583,1.6581,1.6582,1630200004.0
2007-07-13 11:10:00,1.6582,1.6583,1.6581,1.6582,1117400011.0
2007-07-13 11:11:00,1.6582,1.6582,1.6581,1.6581,538699996.0
2007-07-13 11:12:00,1.6582,1.6583,1.6581,1.6582,571600011.0
2007-07-13 11:13:00,1.6582,1.6582,1.6581,1.6582,39199999.0
2007-07-13 11:14:00,1.6582,1.6582,1.6582,1.6582,9600000.0
2007-07-13 11:15:00,1.6582,1.6582,1.6581,1.6581,1168300020.0
2007-07-13 11:16:00,1.6581,1.6582,1.658,1.6582,1790799994.0
2007-07-13 11:17:00,1.6581,1.6582,1.658,1.658,761400000.0
2007-07-13 11:18:00,1.658,1.658,1.658,1.658,26900000.0
2007-07-13 11:19:00,1.658,1.658,1.6579,1.6579,115400002.0
2007-07-13 11:20:00,1.658,1.658,1.6579,1.6579,113600004.0
2007-07-13 11:21:00,1.658,1.658,1.658,1.658,11400000.0
2007-07-13 11:22:00,1.658,1.658,1.6579,1.6579,245100004.0
2007-07-13 11:23:00,1.6579,1.6581,1.6579,1.658,836499994.0
2007-07-13 11:24:00,1.658,1.658,1.658,1.658,789400006.0
2007-07-13 11:25:00,1.658,1.6581,1.658,1.658,220600002.0
2007-07-13 11:26:00,1.6579,1.6579,1.6575,1.6575,1467000008.0
2007-07-13 11:27:00,1.6577,1.6577,1.6575,1.6577,1467000008.0
2007-07-13 11:28:00,1.6576,1.6579,1.6576,1.6576,473500005.0
2007-07-13 11:29:00,1.6578,1.6578,1.6576,1.6577,473500005.0
2007-07-13 11:30:00,1.6577,1.6578,1.6577,1.6578,959199987.0
2007-07-13 11:31:00,1.6578,1.6578,1.6577,1.6577,371100004.0
2007-07-13 11:32:00,1.6577,1.6578,1.6576,1.6577,270000000.0
2007-07-13 11:33:00,1.6578,1.6579,1.6577,1.6578,367199998.0
2007-07-13 11:34:00,1.6578,1.6578,1.6578,1.6578,102899997.0
2007-07-13 11:36:00,1.6576,1.6578,1.6576,1.6576,1304000009.0
2007-07-13 11:37:00,1.6576,1.6578,1.6576,1.6576,843299998.0
2007-07-13 11:38:00,1.6576,1.6578,1.6576,1.6577,622599989.0
2007-07-13 11:39:00,1.6577,1.6577,1.6577,1.6577,14400000.0
2007-07-13 11:40:00,1.6577,1.6577,1.65745,1.6576,751599997.0
2007-07-13 11:41:00,1.65755,1.6576,1.6575,1.6575,136000003.0
2007-07-13 11:42:00,1.6576,1.6576,1.6575,1.6576,82399997.0
2007-07-13 11:43:00,1.6576,1.6577,1.6576,1.6577,1052999998.0
2007-07-13 11:44:00,1.6577,1.6577,1.6576,1.6577,715700000.0
2007-07-13 11:45:00,1.6577,1.6577,1.65755,1.6576,631199984.0
2007-07-13 11:46:00,1.65755,1.6577,1.65755,1.6576,57900000.0
2007-07-13 11:47:00,1.6576,1.6577,1.6576,1.6576,390299995.0
2007-07-13 11:48:00,1.6576,1.6576,1.6574,1.65745,424499999.0
2007-07-13 11:49:00,1.6575,1.6575,1.65745,1.65745,165200004.0
2007-07-13 11:50:00,1.65745,1.6575,1.65735,1.6575,214300000.0
2007-07-13 11:51:00,1.6575,1.6576,1.6575,1.6575,335399997.0
2007-07-13 11:52:00,1.6575,1.6576,1.6575,1.6576,361899999.0
2007-07-13 11:53:00,1.6576,1.6576,1.65745,1.6575,701300005.0
2007-07-13 11:54:00,1.6575,1.65755,1.6574,1.6575,995799995.0
2007-07-13 11:55:00,1.6575,1.6576,1.6575,1.6576,152800000.0
2007-07-13 11:56:00,1.6576,1.6576,1.6574,1.6575,721199996.0
2007-07-13 11:57:00,1.6575,1.6576,1.65745,1.65745,1030499985.0
2007-07-13 11:58:00,1.6575,1.6576,1.6575,1.6575,729799999.0
2007-07-13 11:59:00,1.6575,1.6575,1.6575,1.6575,1957599988.0
2007-07-13 12:00:00,1.6574,1.6574,1.6573,1.6573,1444800035.0
2007-07-13 12:01:00,1.6575,1.6576,1.65745,1.6575,1444800035.0
2007-07-13 12:02:00,1.6574,1.6575,1.6573,1.6573,412200001.0
2007-07-13 12:03:00,1.6575,1.6576,1.6575,1.6576,412200001.0
2007-07-13 12:04:00,1.6575,1.6575,1.6574,1.6575,1421799999.0
2007-07-13 12:05:00,1.6575,1.6575,1.6574,1.6574,871300006.0
2007-07-13 12:06:00,1.6574,1.6575,1.65735,1.6575,556200004.0
2007-07-13 12:07:00,1.6575,1.6575,1.65735,1.6574,328999998.0
2007-07-13 12:08:00,1.6572,1.6575,1.6572,1.6573,1050599988.0
2007-07-13 12:09:00,1.6576,1.6576,1.65745,1.6575,1050599988.0
2007-07-13 12:10:00,1.6575,1.6577,1.6575,1.6577,312400004.0
2007-07-13 12:11:00,1.6575,1.6575,1.6573,1.6575,301700001.0
2007-07-13 12:12:00,1.6576,1.6576,1.6574,1.6575,301700001.0
2007-07-13 12:13:00,1.6577,1.6577,1.6576,1.6576,301700001.0
2007-07-13 12:14:00,1.6576,1.6576,1.6576,1.6576,426400000.0
2007-07-13 12:15:00,1.6576,1.6576,1.6576,1.6576,44800000.0
2007-07-13 12:16:00,1.6576,1.6577,1.6576,1.6576,1626099970.0
2007-07-13 12:17:00,1.6576,1.6577,1.6576,1.6576,966499986.0
2007-07-13 12:18:00,1.6576,1.6577,1.65755,1.65755,480200003.0
2007-07-13 12:19:00,1.6576,1.6577,1.6576,1.6577,291299998.0
2007-07-13 12:20:00,1.6577,1.6579,1.65765,1.65765,1054499992.0
2007-07-13 12:21:00,1.65765,1.6578,1.65765,1.6578,523199997.0
2007-07-13 12:22:00,1.6577,1.6579,1.65765,1.6578,301199997.0
2007-07-13 12:23:00,1.6578,1.6579,1.65775,1.65775,1171599987.0
2007-07-13 12:24:00,1.6578,1.6579,1.65775,1.65785,874499997.0
2007-07-13 12:25:00,1.65785,1.6579,1.6578,1.65785,49599998.0
2007-07-13 12:26:00,1.6579,1.6579,1.65785,1.65785,26400000.0
2007-07-13 12:27:00,1.6579,1.6579,1.6578,1.6579,133300003.0
2007-07-13 12:28:00,1.6579,1.6579,1.65785,1.65785,12200000.0
2007-07-13 12:29:00,1.6579,1.6579,1.6578,1.6579,155900001.0
2007-07-13 12:30:00,1.65785,1.6579,1.6578,1.6578,1197500022.0
2007-07-13 12:31:00,1.6578,1.6579,1.6578,1.6579,508200006.0
2007-07-13 12:32:00,1.6579,1.6579,1.6579,1.6579,114999998.0
2007-07-13 12:33:00,1.6579,1.6579,1.65785,1.65785,36000000.0
2007-07-13 12:34:00,1.6579,1.6579,1.6579,1.6579,26400000.0
2007-07-13 12:35:00,1.6579,1.6579,1.6578,1.6578,147700001.0
2007-07-13 12:36:00,1.6578,1.6578,1.6578,1.6578,309000004.0
2007-07-13 12:37:00,1.6578,1.6578,1.6578,1.6578,703600014.0
2007-07-13 12:38:00,1.6578,1.6579,1.6578,1.6579,281000000.0
2007-07-13 12:39:00,1.6579,1.658,1.65775,1.65795,364100000.0
2007-07-13 12:40:00,1.658,1.658,1.65785,1.658,540599997.0
2007-07-13 12:41:00,1.658,1.658,1.658,1.658,606800002.0
2007-07-13 12:42:00,1.658,1.6582,1.65795,1.65805,1996799962.0
2007-07-13 12:43:00,1.658,1.6581,1.65795,1.658,1102899991.0
2007-07-13 12:44:00,1.658,1.6581,1.65795,1.658,1609299990.0
2007-07-13 12:45:00,1.6581,1.6582,1.65795,1.6581,1652899985.0
2007-07-13 12:46:00,1.6581,1.6582,1.65795,1.65805,949599989.0
2007-07-13 12:47:00,1.6581,1.6583,1.6581,1.6582,696899990.0
2007-07-13 12:48:00,1.6582,1.6582,1.65795,1.6581,830999989.0
2007-07-13 12:49:00,1.6581,1.6581,1.6581,1.6581,103700000.0
2007-07-13 12:50:00,1.6581,1.6581,1.65805,1.65805,150300000.0
2007-07-13 12:51:00,1.6581,1.6581,1.65805,1.6581,121200000.0
2007-07-13 12:52:00,1.6581,1.6581,1.65805,1.6581,123800000.0
2007-07-13 12:53:00,1.6581,1.6581,1.658,1.6581,372300005.0
2007-07-13 12:54:00,1.6581,1.6581,1.65795,1.65795,142500000.0
2007-07-13 12:55:00,1.658,1.658,1.65795,1.658,226899999.0
2007-07-13 12:56:00,1.658,1.658,1.65795,1.65795,35000000.0
2007-07-13 12:57:00,1.658,1.6581,1.658,1.658,1285000019.0
2007-07-13 12:58:00,1.658,1.6581,1.65795,1.658,1557100002.0
2007-07-13 12:59:00,1.65795,1.658,1.65795,1.658,90400000.0
2007-07-13 13:00:00,1.658,1.658,1.65795,1.658,137900000.0
2007-07-13 13:01:00,1.658,1.658,1.6579,1.658,223799992.0
2007-07-13 13:02:00,1.658,1.658,1.6578,1.65785,477999999.0
2007-07-13 13:03:00,1.6579,1.658,1.65785,1.65785,559199997.0
2007-07-13 13:04:00,1.65785,1.6579,1.6578,1.65785,65599999.0
2007-07-13 13:05:00,1.6579,1.6579,1.65775,1.6579,689500006.0
2007-07-13 13:06:00,1.6579,1.6579,1.6579,1.6579,48000000.0
2007-07-13 13:07:00,1.6579,1.6579,1.65775,1.6578,2097800012.0
2007-07-13 13:08:00,1.6578,1.6579,1.6577,1.6579,1577599969.0
2007-07-13 13:09:00,1.6579,1.658,1.6578,1.6578,1601200000.0
2007-07-13 13:10:00,1.6577,1.6578,1.6577,1.6577,1601200000.0
2007-07-13 13:11:00,1.6577,1.6578,1.6577,1.65775,765399994.0
2007-07-13 13:12:00,1.6578,1.6579,1.65775,1.6579,112800000.0
2007-07-13 13:13:00,1.6579,1.658,1.65785,1.6579,43200000.0
2007-07-13 13:14:00,1.6579,1.658,1.6579,1.6579,526300003.0
2007-07-13 13:15:00,1.6579,1.658,1.6579,1.658,639700004.0
2007-07-13 13:16:00,1.658,1.658,1.65795,1.658,7200000.0
2007-07-13 13:17:00,1.65795,1.658,1.65755,1.65755,1163800005.0
2007-07-13 13:18:00,1.6576,1.6576,1.6576,1.6576,88000000.0
2007-07-13 13:19:00,1.65755,1.6576,1.65755,1.6576,87200000.0
2007-07-13 13:20:00,1.65755,1.6577,1.65755,1.6577,1278599997.0
2007-07-13 13:21:00,1.6577,1.6578,1.65765,1.6577,950399985.0
2007-07-13 13:22:00,1.6578,1.6578,1.65765,1.65765,354800003.0
2007-07-13 13:23:00,1.6577,1.6577,1.65765,1.65765,134000000.0
2007-07-13 13:24:00,1.6577,1.6577,1.6577,1.6577,835799986.0
2007-07-13 13:25:00,1.6577,1.6578,1.6577,1.6577,1920700011.0
2007-07-13 13:26:00,1.6577,1.6577,1.6577,1.6577,1599600013.0
2007-07-13 13:27:00,1.6577,1.6578,1.6577,1.6578,582699995.0
2007-07-13 13:28:00,1.6578,1.6579,1.6578,1.6578,622199991.0
2007-07-13 13:29:00,1.6579,1.6579,1.65775,1.6579,192799998.0
2007-07-13 13:30:00,1.6579,1.6579,1.65785,1.6579,4000000.0
2007-07-13 13:31:00,1.6579,1.6579,1.6578,1.6579,721299997.0
2007-07-13 13:32:00,1.6579,1.6579,1.6578,1.6579,192800008.0
2007-07-13 13:33:00,1.65785,1.6579,1.6578,1.6579,210400006.0
2007-07-13 13:34:00,1.6579,1.6579,1.6578,1.65785,159200002.0
2007-07-13 13:35:00,1.6579,1.6579,1.65775,1.6579,1410800005.0
2007-07-13 13:36:00,1.6579,1.6579,1.65785,1.65785,152400000.0
2007-07-13 13:37:00,1.6579,1.6579,1.65785,1.6579,71100000.0
2007-07-13 13:38:00,1.6579,1.6579,1.65755,1.6578,444700003.0
2007-07-13 13:39:00,1.6578,1.6578,1.65775,1.6578,116800000.0
2007-07-13 13:40:00,1.6578,1.6578,1.65775,1.65775,104900000.0
2007-07-13 13:41:00,1.65775,1.6578,1.6576,1.6577,890399994.0
2007-07-13 13:42:00,1.6577,1.6578,1.65765,1.65765,958700008.0
2007-07-13 13:43:00,1.65765,1.6577,1.6576,1.65765,1353499965.0
2007-07-13 13:44:00,1.6577,1.6577,1.6576,1.65765,190400000.0
2007-07-13 13:45:00,1.6577,1.6577,1.6576,1.6577,649899995.0
2007-07-13 13:46:00,1.6577,1.6578,1.65765,1.6578,953399993.0
2007-07-13 13:47:00,1.6578,1.6578,1.6577,1.6577,660300000.0
2007-07-13 13:48:00,1.6577,1.6577,1.6577,1.6577,304599999.0
2007-07-13 13:49:00,1.6577,1.6577,1.6577,1.6577,576300013.0
2007-07-13 13:50:00,1.6577,1.6577,1.6576,1.6577,768600001.0
2007-07-13 13:51:00,1.6577,1.6578,1.6577,1.6578,480299994.0
2007-07-13 13:52:00,1.65775,1.6578,1.65775,1.6578,28100000.0
2007-07-13 13:53:00,1.6578,1.6579,1.65775,1.6578,352699996.0
2007-07-13 13:54:00,1.65785,1.6579,1.6578,1.6578,345300002.0
2007-07-13 13:55:00,1.6578,1.6578,1.65765,1.6577,2096100015.0
2007-07-13 13:56:00,1.6578,1.6578,1.6578,1.6578,12800000.0
2007-07-13 13:57:00,1.6578,1.6579,1.65775,1.6578,1759400013.0
2007-07-13 13:59:00,1.65775,1.65785,1.65775,1.6578,1289399977.0
2007-07-13 14:00:00,1.65775,1.6579,1.65775,1.6578,1691099982.0
2007-07-13 14:01:00,1.6578,1.6579,1.65775,1.6579,883899983.0
2007-07-13 14:02:00,1.6579,1.658,1.65785,1.6579,2135100003.0
2007-07-13 14:03:00,1.6579,1.658,1.6579,1.6579,859899986.0
2007-07-13 14:04:00,1.6579,1.6581,1.6579,1.6581,859899986.0
2007-07-13 14:05:00,1.6581,1.6583,1.6581,1.6582,1988099995.0
2007-07-13 14:06:00,1.6581,1.6581,1.658,1.658,595900001.0
2007-07-13 14:07:00,1.65795,1.65815,1.65795,1.65805,595900001.0
2007-07-13 14:08:00,1.65805,1.6581,1.658,1.6581,672100005.0
2007-07-13 14:09:00,1.65805,1.6581,1.65805,1.6581,34000000.0
2007-07-13 14:10:00,1.65805,1.6581,1.65795,1.658,143200001.0
2007-07-13 14:11:00,1.658,1.658,1.6579,1.65795,259200000.0
2007-07-13 14:12:00,1.65795,1.65795,1.6577,1.6578,627299997.0
2007-07-13 14:13:00,1.6578,1.6579,1.65755,1.6579,1160099985.0
2007-07-13 14:14:00,1.6578,1.6581,1.6578,1.658,1380799991.0
2007-07-13 14:15:00,1.658,1.65805,1.6577,1.65805,1163399984.0
2007-07-13 14:16:00,1.65805,1.6582,1.65805,1.65815,719099993.0
2007-07-13 14:17:00,1.65815,1.6582,1.65795,1.658,1784000001.0
2007-07-13 14:18:00,1.65795,1.6581,1.65795,1.6581,1256700003.0
2007-07-13 14:19:00,1.6581,1.6581,1.658,1.6581,543299999.0
2007-07-13 14:20:00,1.6581,1.6581,1.65805,1.6581,324700000.0
2007-07-13 14:21:00,1.6582,1.6582,1.6581,1.6581,804399995.0
2007-07-13 14:23:00,1.6582,1.6582,1.6581,1.6581,804399995.0
2007-07-13 14:24:00,1.65805,1.6581,1.65805,1.65805,804399995.0
2007-07-13 14:25:00,1.6581,1.6581,1.65795,1.65795,374899993.0
2007-07-13 14:26:00,1.658,1.6581,1.658,1.658,848000007.0
2007-07-13 14:27:00,1.658,1.658,1.6579,1.658,1598100005.0
2007-07-13 14:28:00,1.658,1.6581,1.65785,1.6579,1171199979.0
2007-07-13 14:29:00,1.6579,1.65795,1.6577,1.6579,1920900000.0
2007-07-13 14:30:00,1.6579,1.6585,1.6579,1.6582,1764900001.0
2007-07-13 14:31:00,1.6581,1.6581,1.6579,1.658,1764900001.0
2007-07-13 14:32:00,1.65795,1.658,1.6575,1.6576,1764900001.0
2007-07-13 14:33:00,1.6576,1.6578,1.65755,1.6576,1680499989.0
2007-07-13 14:34:00,1.6575,1.6577,1.6575,1.6576,1191799998.0
2007-07-13 14:35:00,1.6575,1.6578,1.6575,1.6577,1191799998.0
2007-07-13 14:36:00,1.6577,1.6577,1.65755,1.6576,1191799998.0
2007-07-13 14:37:00,1.6577,1.6578,1.6575,1.6576,1526099998.0
2007-07-13 14:38:00,1.6577,1.6578,1.6577,1.6577,1526099998.0
2007-07-13 14:39:00,1.6578,1.6578,1.6575,1.6576,1526099998.0
2007-07-13 14:40:00,1.6577,1.6577,1.6575,1.6577,1526099998.0
2007-07-13 14:41:00,1.6576,1.6578,1.6575,1.6577,1526099998.0
2007-07-13 14:42:00,1.6578,1.6579,1.6577,1.6577,1526099998.0
2007-07-13 14:43:00,1.6576,1.6578,1.6576,1.6578,1526099998.0
2007-07-13 14:44:00,1.6577,1.6578,1.6576,1.6576,1999900030.0
2007-07-13 14:45:00,1.6577,1.6579,1.6576,1.6577,1999900030.0
2007-07-13 14:46:00,1.6578,1.6578,1.6575,1.6576,1999900030.0
2007-07-13 14:47:00,1.6577,1.6578,1.6577,1.6577,1999900030.0
2007-07-13 14:48:00,1.6577,1.6577,1.6575,1.6576,1999900030.0
2007-07-13 14:49:00,1.6575,1.6576,1.6575,1.6576,761100002.0
2007-07-13 14:50:00,1.6577,1.6577,1.6576,1.6577,761100002.0
2007-07-13 14:51:00,1.6578,1.6579,1.65765,1.6577,761100002.0
2007-07-13 14:52:00,1.6577,1.6577,1.6576,1.6577,1663499981.0
2007-07-13 14:53:00,1.6577,1.6577,1.65755,1.6576,774900011.0
2007-07-13 14:54:00,1.6576,1.6576,1.65745,1.6576,1516900000.0
2007-07-13 14:55:00,1.6576,1.6576,1.6575,1.6576,1690999996.0
2007-07-13 14:56:00,1.6576,1.6576,1.65755,1.6576,1646299993.0
2007-07-13 14:58:00,1.6575,1.6576,1.6575,1.6575,649300002.0
2007-07-13 14:59:00,1.6574,1.6575,1.65725,1.6573,649300002.0
2007-07-13 15:00:00,1.6574,1.6574,1.6573,1.6574,587200001.0
2007-07-13 15:01:00,1.6573,1.6574,1.6573,1.6573,587200001.0
2007-07-13 15:02:00,1.6573,1.6574,1.6573,1.6574,587200001.0
2007-07-13 15:03:00,1.6574,1.6574,1.65725,1.6573,1185200008.0
2007-07-13 15:04:00,1.6573,1.6576,1.6573,1.6576,884100007.0
2007-07-13 15:05:00,1.6576,1.6576,1.6575,1.6576,1323199993.0
2007-07-13 15:06:00,1.6577,1.6577,1.6576,1.6577,1314999996.0
2007-07-13 15:07:00,1.6576,1.6578,1.65755,1.6578,1314999996.0
2007-07-13 15:08:00,1.6578,1.6578,1.6577,1.6577,1164000004.0
2007-07-13 15:09:00,1.6576,1.6578,1.6576,1.6578,944299998.0
2007-07-13 15:10:00,1.65775,1.6578,1.65765,1.6578,944299998.0
2007-07-13 15:11:00,1.6578,1.6579,1.6577,1.6579,1970099989.0
2007-07-13 15:12:00,1.6578,1.658,1.6578,1.6579,982500007.0
2007-07-13 15:13:00,1.658,1.658,1.6578,1.6578,982500007.0
2007-07-13 15:14:00,1.6579,1.6579,1.6576,1.6577,982500007.0
2007-07-13 15:15:00,1.6577,1.6577,1.6574,1.6576,1421099997.0
2007-07-13 15:16:00,1.6576,1.6578,1.6576,1.6578,1991099996.0
2007-07-13 15:17:00,1.6578,1.6579,1.6577,1.6578,1991099996.0
2007-07-13 15:19:00,1.6577,1.6577,1.6576,1.6576,1406800007.0
2007-07-13 15:20:00,1.6576,1.6577,1.6576,1.6577,1406800007.0
2007-07-13 15:21:00,1.6578,1.6579,1.6578,1.6578,1804899996.0
2007-07-13 15:22:00,1.6578,1.6578,1.65755,1.6576,1804899996.0
2007-07-13 15:23:00,1.6576,1.6576,1.65745,1.6576,1511799988.0
2007-07-13 15:24:00,1.6576,1.6576,1.6576,1.6576,144800000.0
2007-07-13 15:25:00,1.6576,1.6576,1.6574,1.65745,1627900019.0
2007-07-13 15:26:00,1.6575,1.6575,1.6571,1.65715,1475799988.0
2007-07-13 15:27:00,1.6571,1.6571,1.6566,1.6566,1591700010.0
2007-07-13 15:28:00,1.6565,1.6565,1.655,1.6558,1591700010.0
2007-07-13 15:29:00,1.6559,1.6562,1.6559,1.656,1591700010.0
2007-07-13 15:30:00,1.6561,1.6561,1.6558,1.6561,1591700010.0
2007-07-13 15:31:00,1.656,1.6562,1.656,1.656,1591700010.0
2007-07-13 15:32:00,1.6561,1.6567,1.6561,1.6565,1591700010.0
2007-07-13 15:33:00,1.6566,1.6567,1.6562,1.6562,1591700010.0
2007-07-13 15:34:00,1.6563,1.6566,1.6561,1.6563,1591700010.0
2007-07-13 15:35:00,1.6562,1.6563,1.656,1.6561,1591700010.0
2007-07-13 15:36:00,1.656,1.6561,1.656,1.656,1127899999.0
2007-07-13 15:38:00,1.656,1.6561,1.65595,1.6561,1127899999.0
2007-07-13 15:39:00,1.6561,1.6562,1.6561,1.6562,1007400007.0
2007-07-13 15:40:00,1.6562,1.6562,1.6561,1.6561,605500001.0
2007-07-13 15:41:00,1.6561,1.6563,1.6561,1.6563,862100003.0
2007-07-13 15:42:00,1.6563,1.6564,1.65625,1.6564,1084699999.0
2007-07-13 15:43:00,1.6564,1.6565,1.6563,1.6563,631300000.0
2007-07-13 15:44:00,1.6563,1.6564,1.65625,1.6564,1298199992.0
2007-07-13 15:45:00,1.6564,1.6565,1.6564,1.6564,659900000.0
2007-07-13 15:46:00,1.6564,1.6565,1.65635,1.6564,1279299996.0
2007-07-13 15:47:00,1.6564,1.6564,1.65625,1.6563,1042299990.0
2007-07-13 15:48:00,1.6563,1.6565,1.6563,1.6564,1843299997.0
2007-07-13 15:49:00,1.6565,1.6565,1.6563,1.6564,1081200000.0
2007-07-13 15:50:00,1.6563,1.6565,1.6563,1.65635,1081200000.0
2007-07-13 15:51:00,1.65635,1.6564,1.6561,1.6562,1486600004.0
2007-07-13 15:52:00,1.6563,1.6563,1.6561,1.6561,747999997.0
2007-07-13 15:53:00,1.65605,1.6562,1.65595,1.6562,747999997.0
2007-07-13 15:54:00,1.6563,1.6563,1.6561,1.6562,1483499986.0
2007-07-13 15:55:00,1.65605,1.6563,1.65605,1.6563,1483499986.0
2007-07-13 15:56:00,1.6563,1.6563,1.6562,1.6563,1653799997.0
2007-07-13 15:57:00,1.6563,1.6563,1.6562,1.6563,1653799997.0
2007-07-13 15:58:00,1.6563,1.6564,1.65625,1.6564,1379199988.0
2007-07-13 15:59:00,1.6563,1.6564,1.6563,1.6563,2133899988.0
2007-07-13 16:00:00,1.6562,1.6564,1.6561,1.6562,2133899988.0
2007-07-13 16:01:00,1.6562,1.6564,1.65615,1.65625,1534999995.0
2007-07-13 16:02:00,1.6562,1.6571,1.6562,1.6569,1089299994.0
2007-07-13 16:03:00,1.6568,1.6571,1.6568,1.6571,1089299994.0
2007-07-13 16:04:00,1.6571,1.6571,1.6565,1.6566,1089299994.0
2007-07-13 16:05:00,1.6567,1.6569,1.6565,1.6569,1709899998.0
2007-07-13 16:06:00,1.6569,1.6569,1.6565,1.6566,1709899998.0
2007-07-13 16:07:00,1.6566,1.6569,1.65655,1.6567,2042000031.0
2007-07-13 16:08:00,1.6568,1.6572,1.6568,1.6569,523699999.0
2007-07-13 16:09:00,1.6569,1.6569,1.6568,1.6569,523699999.0
2007-07-13 16:10:00,1.6569,1.6569,1.6568,1.65685,73799999.0
2007-07-13 16:11:00,1.65685,1.6569,1.6567,1.6568,494000002.0
2007-07-13 16:12:00,1.6568,1.6569,1.6568,1.6568,2132800004.0
2007-07-13 16:13:00,1.6568,1.6569,1.6568,1.6569,783599999.0
2007-07-13 16:14:00,1.6569,1.6569,1.6567,1.65675,1661599976.0
2007-07-13 16:15:00,1.6568,1.6568,1.6568,1.6568,112000000.0
2007-07-13 16:16:00,1.6568,1.6569,1.6566,1.6566,1999600027.0
2007-07-13 16:17:00,1.6566,1.6567,1.6566,1.6567,887800003.0
2007-07-13 16:18:00,1.6568,1.6568,1.6567,1.6568,1432999999.0
2007-07-13 16:19:00,1.6569,1.657,1.6569,1.6569,1432999999.0
2007-07-13 16:20:00,1.6569,1.657,1.65685,1.65685,831700018.0
2007-07-13 16:21:00,1.6569,1.6569,1.65685,1.6569,168600000.0
2007-07-13 16:22:00,1.6568,1.6569,1.6568,1.6568,334400002.0
2007-07-13 16:23:00,1.65685,1.6569,1.6568,1.6569,334400002.0
2007-07-13 16:24:00,1.6568,1.6569,1.6568,1.6568,793799989.0
2007-07-13 16:25:00,1.6569,1.6569,1.6568,1.6568,793799989.0
2007-07-13 16:26:00,1.6568,1.6569,1.6568,1.6568,793799989.0
2007-07-13 16:27:00,1.6568,1.6569,1.65675,1.6569,615200002.0
2007-07-13 16:28:00,1.65685,1.6571,1.65685,1.657,773900003.0
2007-07-13 16:29:00,1.6569,1.657,1.6569,1.6569,470500001.0
2007-07-13 16:30:00,1.657,1.657,1.6569,1.657,470500001.0
2007-07-13 16:31:00,1.6569,1.657,1.6567,1.6568,470500001.0
2007-07-13 16:32:00,1.6569,1.6571,1.6568,1.6569,470500001.0
2007-07-13 16:33:00,1.6569,1.6569,1.6568,1.6568,470500001.0
2007-07-13 16:34:00,1.6569,1.6569,1.6568,1.6568,1677699992.0
2007-07-13 16:35:00,1.6568,1.6569,1.6568,1.6568,1677699992.0
2007-07-13 16:36:00,1.6568,1.6569,1.65675,1.6569,1154299999.0
2007-07-13 16:37:00,1.6569,1.6571,1.6569,1.6571,1711299980.0
2007-07-13 16:38:00,1.6571,1.6572,1.65705,1.6572,700399998.0
2007-07-13 16:39:00,1.6572,1.6572,1.657,1.657,843300004.0
2007-07-13 16:40:00,1.6568,1.6571,1.6568,1.6571,1201299999.0
2007-07-13 16:41:00,1.6572,1.6576,1.6572,1.6573,1201299999.0
2007-07-13 16:42:00,1.6574,1.6574,1.6572,1.6573,1201299999.0
2007-07-13 16:43:00,1.65725,1.6574,1.65725,1.6573,1201299999.0
2007-07-13 16:44:00,1.6574,1.6578,1.6573,1.6574,1820300004.0
2007-07-13 16:45:00,1.6575,1.6577,1.6574,1.6576,1820300004.0
2007-07-13 16:46:00,1.6578,1.6578,1.6573,1.6575,1820300004.0
2007-07-13 16:47:00,1.6574,1.6575,1.6574,1.6574,1820300004.0
2007-07-13 16:48:00,1.6575,1.6579,1.6575,1.6577,1820300004.0
2007-07-13 16:49:00,1.6578,1.6578,1.6574,1.6576,1820300004.0
2007-07-13 16:50:00,1.6577,1.6577,1.6575,1.6576,1820300004.0
2007-07-13 16:51:00,1.6575,1.6577,1.6575,1.6576,1820300004.0
2007-07-13 16:52:00,1.6576,1.6578,1.6576,1.6578,1820300004.0
2007-07-13 16:53:00,1.6578,1.6578,1.6575,1.6575,1040000003.0
2007-07-13 16:54:00,1.6575,1.6576,1.6575,1.6576,1782799993.0
2007-07-13 16:55:00,1.6576,1.6577,1.65755,1.65755,555599995.0
2007-07-13 16:56:00,1.6576,1.6577,1.65755,1.6577,531399993.0
2007-07-13 16:57:00,1.6576,1.6576,1.6575,1.6575,951700010.0
2007-07-13 16:58:00,1.6576,1.6577,1.6576,1.6577,1571899992.0
2007-07-13 16:59:00,1.6576,1.6577,1.6575,1.6575,1571899992.0
2007-07-13 17:00:00,1.6574,1.6575,1.6571,1.6573,1571899992.0
2007-07-13 17:01:00,1.6573,1.6574,1.6572,1.6574,1571899992.0
2007-07-13 17:02:00,1.6574,1.6574,1.65735,1.65735,84000000.0
2007-07-13 17:03:00,1.6574,1.6574,1.6574,1.6574,133000000.0
2007-07-13 17:04:00,1.6574,1.6574,1.65725,1.65725,866600006.0
2007-07-13 17:05:00,1.6573,1.6573,1.6572,1.6572,595000000.0
2007-07-13 17:06:00,1.6572,1.6573,1.6572,1.6573,1148600006.0
2007-07-13 17:07:00,1.6573,1.6573,1.6572,1.6573,626600007.0
2007-07-13 17:08:00,1.6573,1.6574,1.65725,1.6574,1259699995.0
2007-07-13 17:09:00,1.6575,1.6575,1.6572,1.6574,1435000000.0
2007-07-13 17:10:00,1.6574,1.6575,1.6574,1.6575,1435000000.0
2007-07-13 17:11:00,1.6574,1.6574,1.6572,1.6574,1962899988.0
2007-07-13 17:12:00,1.6573,1.6576,1.6573,1.6575,1962899988.0
2007-07-13 17:13:00,1.6576,1.6576,1.6574,1.6574,1962899988.0
2007-07-13 17:14:00,1.6573,1.6575,1.6573,1.6575,1962899988.0
2007-07-13 17:15:00,1.6574,1.6574,1.65735,1.65735,1962899988.0
2007-07-13 17:16:00,1.6573,1.6574,1.6573,1.6574,594500008.0
2007-07-13 17:17:00,1.6574,1.6575,1.6574,1.6575,594500008.0
2007-07-13 17:18:00,1.6574,1.6576,1.6574,1.6575,2029200013.0
2007-07-13 17:19:00,1.6575,1.6576,1.6574,1.6576,2029200013.0
2007-07-13 17:20:00,1.6575,1.6575,1.6574,1.6574,642399997.0
2007-07-13 17:21:00,1.6574,1.6575,1.6574,1.6575,642399997.0
2007-07-13 17:22:00,1.6575,1.6575,1.65745,1.6575,55000000.0
2007-07-13 17:23:00,1.6575,1.6575,1.65735,1.65735,1684399987.0
2007-07-13 17:24:00,1.6574,1.6574,1.65735,1.6574,356299993.0
2007-07-13 17:25:00,1.6574,1.6574,1.6573,1.6574,810500002.0
2007-07-13 17:26:00,1.6574,1.6576,1.6574,1.6575,1313499998.0
2007-07-13 17:27:00,1.6575,1.6575,1.65735,1.6575,283199999.0
2007-07-13 17:28:00,1.65745,1.6575,1.6574,1.6574,992700003.0
2007-07-13 17:29:00,1.6574,1.6577,1.6574,1.6577,1899299991.0
2007-07-13 17:30:00,1.6577,1.6578,1.6576,1.6577,1400199986.0
2007-07-13 17:31:00,1.6579,1.6579,1.6577,1.6577,1400199986.0
2007-07-13 17:32:00,1.6577,1.6578,1.6577,1.6578,1400199986.0
2007-07-13 17:33:00,1.6577,1.6578,1.6577,1.6577,1907199991.0
2007-07-13 17:34:00,1.6578,1.6579,1.6577,1.6577,1907199991.0
2007-07-13 17:35:00,1.6578,1.6578,1.6577,1.6578,1907199991.0
2007-07-13 17:36:00,1.65765,1.6579,1.65765,1.6577,1907199991.0
2007-07-13 17:37:00,1.6577,1.6577,1.65755,1.6576,318799998.0
2007-07-13 17:38:00,1.6576,1.6577,1.6576,1.6576,501200000.0
2007-07-13 17:39:00,1.6576,1.6576,1.6575,1.6576,418399998.0
2007-07-13 17:40:00,1.6576,1.6576,1.6576,1.6576,58400000.0
2007-07-13 17:41:00,1.6576,1.6576,1.6574,1.6574,240800000.0
2007-07-13 17:42:00,1.6574,1.6575,1.6574,1.6574,1670999997.0
2007-07-13 17:43:00,1.6574,1.6575,1.6572,1.6572,1670999997.0
2007-07-13 17:44:00,1.6572,1.6574,1.6571,1.65725,2057500007.0
2007-07-13 17:45:00,1.65725,1.6573,1.657,1.657,1600699979.0
2007-07-13 17:46:00,1.657,1.6571,1.65685,1.6569,916000002.0
2007-07-13 17:47:00,1.6569,1.657,1.65685,1.657,1409699974.0
2007-07-13 17:48:00,1.657,1.6571,1.657,1.65705,1041200013.0
2007-07-13 17:49:00,1.65705,1.6571,1.65685,1.657,1587300001.0
2007-07-13 17:50:00,1.657,1.657,1.657,1.657,1391399998.0
2007-07-13 17:51:00,1.657,1.657,1.6569,1.6569,245100002.0
2007-07-13 17:52:00,1.657,1.657,1.6569,1.6569,1779000009.0
2007-07-13 17:53:00,1.6569,1.657,1.6569,1.657,1779000009.0
2007-07-13 17:54:00,1.6571,1.6571,1.657,1.657,1013900001.0
2007-07-13 17:55:00,1.6571,1.6572,1.657,1.6571,1013900001.0
2007-07-13 17:56:00,1.6571,1.6573,1.6571,1.6572,1013900001.0
2007-07-13 17:57:00,1.6572,1.6573,1.6572,1.6573,1994800014.0
2007-07-13 17:58:00,1.6572,1.6574,1.6572,1.6572,1994800014.0
2007-07-13 17:59:00,1.6572,1.6574,1.6572,1.6572,545700000.0
2007-07-13 18:00:00,1.6573,1.6573,1.6572,1.6573,545700000.0
2007-07-13 18:01:00,1.6574,1.6575,1.6573,1.6573,545700000.0
2007-07-13 18:02:00,1.6572,1.6572,1.6569,1.6569,545700000.0
2007-07-13 18:03:00,1.657,1.6571,1.6568,1.657,545700000.0
2007-07-13 18:04:00,1.6569,1.657,1.6569,1.657,545700000.0
2007-07-13 18:05:00,1.65695,1.6571,1.65695,1.657,545700000.0
2007-07-13 18:06:00,1.657,1.657,1.6569,1.6569,1516800009.0
2007-07-13 18:07:00,1.6569,1.657,1.65685,1.657,1256300004.0
2007-07-13 18:09:00,1.657,1.6571,1.657,1.657,689199994.0
2007-07-13 18:10:00,1.657,1.6572,1.65695,1.65715,680000004.0
2007-07-13 18:11:00,1.6572,1.6572,1.6572,1.6572,223400008.0
2007-07-13 18:12:00,1.6572,1.6574,1.6572,1.6574,714100004.0
2007-07-13 18:13:00,1.6575,1.6578,1.6575,1.65775,1267500011.0
2007-07-13 18:14:00,1.6579,1.6579,1.6577,1.6577,1313700003.0
2007-07-13 18:15:00,1.6576,1.6577,1.6576,1.6577,1313700003.0
2007-07-13 18:16:00,1.6577,1.6577,1.6575,1.6575,1378299998.0
2007-07-13 18:17:00,1.6575,1.6575,1.65745,1.65745,1013199994.0
2007-07-13 18:18:00,1.6575,1.6578,1.65745,1.6577,2118699997.0
2007-07-13 18:19:00,1.65765,1.6577,1.6576,1.6576,463399996.0
2007-07-13 18:20:00,1.6576,1.6578,1.65755,1.6576,1033700000.0
2007-07-13 18:21:00,1.6576,1.6576,1.6576,1.6576,1089800005.0
2007-07-13 18:22:00,1.6576,1.6576,1.6575,1.6576,512499999.0
2007-07-13 18:23:00,1.6576,1.6576,1.6576,1.6576,13600000.0
2007-07-13 18:24:00,1.6576,1.6576,1.6575,1.6576,165800001.0
2007-07-13 18:25:00,1.6575,1.6576,1.6575,1.6576,232600006.0
2007-07-13 18:26:00,1.6576,1.6576,1.6576,1.6576,1114299995.0
2007-07-13 18:27:00,1.6576,1.6576,1.65755,1.65755,808100000.0
2007-07-13 18:28:00,1.6576,1.6577,1.6575,1.65755,1901299986.0
2007-07-13 18:29:00,1.6576,1.6576,1.6575,1.6576,111500000.0
2007-07-13 18:30:00,1.6576,1.6576,1.6575,1.6576,257000000.0
2007-07-13 18:31:00,1.6576,1.6576,1.6575,1.6576,217300000.0
2007-07-13 18:32:00,1.6576,1.6576,1.6576,1.6576,179500000.0
2007-07-13 18:33:00,1.6576,1.6576,1.6576,1.6576,133200000.0
2007-07-13 18:34:00,1.6576,1.6576,1.6574,1.6575,665699998.0
2007-07-13 18:35:00,1.6574,1.6575,1.65735,1.6574,433899996.0
2007-07-13 18:36:00,1.6575,1.6575,1.6574,1.6575,1317100001.0
2007-07-13 18:37:00,1.6574,1.6575,1.6574,1.6575,689699996.0
2007-07-13 18:38:00,1.6574,1.6575,1.6573,1.6573,480800004.0
2007-07-13 18:39:00,1.6573,1.6574,1.6573,1.6574,471599994.0
2007-07-13 18:40:00,1.6574,1.6575,1.6574,1.6575,475199999.0
2007-07-13 18:41:00,1.6575,1.6576,1.6575,1.6576,487899994.0
2007-07-13 18:42:00,1.6576,1.6576,1.6575,1.6575,80999999.0
2007-07-13 18:43:00,1.6576,1.6576,1.6576,1.6576,64000000.0
2007-07-13 18:44:00,1.6576,1.6576,1.6575,1.65755,1303499993.0
2007-07-13 18:45:00,1.6576,1.6576,1.65755,1.65755,142700002.0
2007-07-13 18:46:00,1.6576,1.6576,1.6575,1.6576,1479200009.0
2007-07-13 18:47:00,1.6576,1.6576,1.6576,1.6576,396500003.0
2007-07-13 18:48:00,1.6576,1.6576,1.6576,1.6576,142900000.0
2007-07-13 18:49:00,1.6576,1.6576,1.6576,1.6576,309000012.0
2007-07-13 18:50:00,1.6576,1.6576,1.6574,1.6575,550499998.0
2007-07-13 18:51:00,1.6575,1.6575,1.65745,1.65745,1813900001.0
2007-07-13 18:52:00,1.65745,1.6575,1.65745,1.6575,807700009.0
2007-07-13 18:53:00,1.6575,1.6578,1.6575,1.6578,1275499988.0
2007-07-13 18:54:00,1.6578,1.6579,1.6578,1.6579,369700002.0
2007-07-13 18:55:00,1.6579,1.658,1.6579,1.658,24000000.0
2007-07-13 18:56:00,1.658,1.658,1.658,1.658,520500022.0
2007-07-13 18:57:00,1.658,1.6582,1.658,1.6581,688800007.0
2007-07-13 18:58:00,1.6581,1.6582,1.6581,1.6582,292300003.0
2007-07-13 18:59:00,1.6582,1.6582,1.6581,1.6581,890300013.0
2007-07-13 19:00:00,1.6582,1.6582,1.6581,1.6582,1324000042.0
2007-07-13 19:01:00,1.6581,1.6583,1.6581,1.6582,1324000042.0
2007-07-13 19:02:00,1.6582,1.6582,1.65815,1.65815,1324000042.0
2007-07-13 19:03:00,1.6582,1.6582,1.6582,1.6582,188400000.0
2007-07-13 19:04:00,1.6582,1.6582,1.6582,1.6582,23200000.0
2007-07-13 19:05:00,1.6581,1.6582,1.658,1.6581,585099993.0
2007-07-13 19:06:00,1.65805,1.6581,1.658,1.6581,326099997.0
2007-07-13 19:07:00,1.6581,1.6581,1.65795,1.658,592099996.0
2007-07-13 19:08:00,1.6579,1.6579,1.6578,1.6578,1981299986.0
2007-07-13 19:09:00,1.6577,1.6579,1.6577,1.6578,1981299986.0
2007-07-13 19:10:00,1.6577,1.6578,1.6576,1.6577,1981299986.0
2007-07-13 19:11:00,1.6576,1.6578,1.6576,1.6578,1075099999.0
2007-07-13 19:12:00,1.6578,1.6578,1.6578,1.6578,171499995.0
2007-07-13 19:13:00,1.6578,1.6578,1.6578,1.6578,206699999.0
2007-07-13 19:14:00,1.6578,1.6578,1.6577,1.6578,313100000.0
2007-07-13 19:15:00,1.6578,1.6579,1.6578,1.6579,742099992.0
2007-07-13 19:16:00,1.6579,1.658,1.6579,1.6579,288000000.0
2007-07-13 19:17:00,1.6579,1.6581,1.6579,1.658,754800000.0
2007-07-13 19:18:00,1.658,1.6582,1.658,1.6581,622900000.0
2007-07-13 19:19:00,1.6581,1.6581,1.658,1.658,730199997.0
2007-07-13 19:20:00,1.6579,1.658,1.6578,1.6579,201999998.0
2007-07-13 19:21:00,1.658,1.6582,1.658,1.6582,201999998.0
2007-07-13 19:22:00,1.6582,1.6582,1.6582,1.6582,4000000.0
2007-07-13 19:23:00,1.6582,1.6582,1.6579,1.658,1179900014.0
2007-07-13 19:24:00,1.658,1.6582,1.658,1.6581,1177400010.0
2007-07-13 19:25:00,1.6581,1.6581,1.658,1.6581,764500003.0
2007-07-13 19:26:00,1.6581,1.6582,1.658,1.6581,796100001.0
2007-07-13 19:27:00,1.6582,1.6583,1.6581,1.6582,955300000.0
2007-07-13 19:28:00,1.6581,1.6582,1.6581,1.6582,955300000.0
2007-07-13 19:29:00,1.6581,1.6583,1.6581,1.6583,955300000.0
2007-07-13 19:30:00,1.65815,1.6583,1.65815,1.6583,955300000.0
2007-07-13 19:31:00,1.6582,1.6583,1.65815,1.6582,958300002.0
2007-07-13 19:32:00,1.6583,1.6583,1.6582,1.6583,1519899990.0
2007-07-13 19:33:00,1.6582,1.6583,1.6581,1.6582,1519899990.0
2007-07-13 19:34:00,1.6583,1.6583,1.65805,1.6581,843400002.0
2007-07-13 19:35:00,1.6581,1.6581,1.65805,1.6581,671799995.0
2007-07-13 19:36:00,1.6581,1.6581,1.6581,1.6581,867199994.0
2007-07-13 19:37:00,1.6581,1.6582,1.6581,1.6581,537600000.0
2007-07-13 19:38:00,1.6581,1.6581,1.658,1.6581,209999997.0
2007-07-13 19:39:00,1.6581,1.6581,1.65795,1.658,1246400012.0
2007-07-13 19:40:00,1.658,1.6581,1.658,1.658,1807399990.0
2007-07-13 19:41:00,1.658,1.658,1.6579,1.658,1807399990.0
2007-07-13 19:42:00,1.658,1.6581,1.6579,1.658,729700006.0
2007-07-13 19:43:00,1.65795,1.658,1.6579,1.6579,1062699988.0
2007-07-13 19:44:00,1.6579,1.658,1.6579,1.65795,928199995.0
2007-07-13 19:45:00,1.65795,1.658,1.6579,1.658,858000011.0
2007-07-13 19:46:00,1.658,1.6581,1.6579,1.658,339600004.0
2007-07-13 19:47:00,1.6579,1.658,1.6579,1.658,560800014.0
2007-07-13 19:48:00,1.6579,1.658,1.6579,1.658,560800014.0
2007-07-13 19:49:00,1.658,1.658,1.6579,1.658,560800014.0
2007-07-13 19:50:00,1.658,1.658,1.6579,1.658,84000000.0
2007-07-13 19:51:00,1.658,1.658,1.6579,1.658,147400000.0
2007-07-13 19:52:00,1.658,1.658,1.65785,1.658,1137300009.0
2007-07-13 19:53:00,1.658,1.658,1.6579,1.6579,515200000.0
2007-07-13 19:54:00,1.658,1.658,1.65785,1.6579,299100003.0
2007-07-13 19:55:00,1.6579,1.658,1.6576,1.6577,1055699997.0
2007-07-13 19:56:00,1.6576,1.6577,1.6575,1.65765,1130900019.0
2007-07-13 19:57:00,1.6578,1.6578,1.6578,1.6578,489700004.0
2007-07-13 19:58:00,1.6577,1.6577,1.6576,1.6576,489700004.0
2007-07-13 19:59:00,1.6576,1.6578,1.6576,1.6578,489700004.0
2007-07-13 20:00:00,1.6578,1.6578,1.6578,1.6578,1600000.0
2007-07-13 20:01:00,1.65741,1.65752,1.65691,1.65736,338299998.0
2007-07-13 20:02:00,1.6578,1.6578,1.6577,1.6578,162899999.0
2007-07-13 20:03:00,1.6578,1.6579,1.6578,1.6579,1513300006.0
2007-07-13 20:04:00,1.6579,1.6579,1.6578,1.6579,1929899985.0
2007-07-13 20:05:00,1.6579,1.6579,1.6579,1.6579,1276399972.0
2007-07-13 20:06:00,1.6579,1.658,1.65785,1.6579,1522199985.0
2007-07-13 20:07:00,1.658,1.658,1.65785,1.6579,1056400006.0
2007-07-13 20:08:00,1.6579,1.6579,1.6579,1.6579,193300002.0
2007-07-13 20:09:00,1.6579,1.6579,1.6579,1.6579,500600011.0
2007-07-13 20:10:00,1.658,1.658,1.658,1.658,248799998.0
2007-07-13 20:11:00,1.658,1.6581,1.658,1.6581,226999997.0
2007-07-13 20:12:00,1.6581,1.6582,1.6581,1.6581,166000000.0
2007-07-13 20:13:00,1.6581,1.6581,1.658,1.658,91900002.0
2007-07-13 20:14:00,1.6581,1.6581,1.658,1.658,615700002.0
2007-07-13 20:15:00,1.658,1.658,1.6579,1.6579,336900000.0
2007-07-13 20:16:00,1.6579,1.6581,1.6577,1.6581,1135499992.0
2007-07-13 20:17:00,1.6581,1.6581,1.6578,1.6579,1597800003.0
2007-07-13 20:18:00,1.6579,1.6579,1.6579,1.6579,162799996.0
2007-07-13 20:19:00,1.6575,1.65765,1.6575,1.65758,773500014.0
2007-07-13 20:20:00,1.6579,1.6579,1.6579,1.6579,228799989.0
2007-07-13 20:21:00,1.65768,1.65777,1.65763,1.65769,854500002.0
2007-07-13 20:22:00,1.6579,1.658,1.6578,1.65785,701499996.0
2007-07-13 20:23:00,1.65785,1.6579,1.6578,1.6579,238899995.0
2007-07-13 20:24:00,1.6579,1.6579,1.6579,1.6579,228700002.0
2007-07-13 20:25:00,1.6579,1.6579,1.6578,1.6578,415900000.0
2007-07-13 20:26:00,1.6578,1.6579,1.6578,1.6579,134300002.0
2007-07-13 20:27:00,1.6579,1.6579,1.6579,1.6579,240099999.0
2007-07-13 20:28:00,1.6579,1.6579,1.6579,1.6579,209599999.0
2007-07-13 20:29:00,1.6579,1.6579,1.6579,1.6579,8000000.0
2007-07-13 20:30:00,1.6579,1.6579,1.65775,1.65775,186700000.0
2007-07-13 20:31:00,1.6578,1.6579,1.65775,1.6579,968200001.0
2007-07-13 20:32:00,1.6579,1.6579,1.6579,1.6579,152000000.0
2007-07-13 20:33:00,1.6579,1.6579,1.6579,1.6579,235199996.0
2007-07-13 20:34:00,1.6579,1.658,1.6579,1.6579,766399997.0
2007-07-13 20:35:00,1.6579,1.6579,1.6578,1.6578,87199999.0
2007-07-13 20:36:00,1.6578,1.6579,1.6578,1.6579,197600000.0
2007-07-13 20:37:00,1.6579,1.6579,1.6578,1.6579,470399992.0
2007-07-13 20:38:00,1.6579,1.6579,1.6579,1.6579,84800000.0
2007-07-13 20:39:00,1.6579,1.6579,1.6578,1.6579,244300000.0
2007-07-13 20:40:00,1.6579,1.6579,1.6578,1.6578,13600000.0
2007-07-13 20:41:00,1.6578,1.6578,1.6577,1.6577,1304200002.0
2007-07-13 20:42:00,1.6578,1.6578,1.6577,1.6578,13400000.0
2007-07-13 20:43:00,1.6578,1.6578,1.6577,1.6578,38400000.0
2007-07-13 20:44:00,1.6578,1.6579,1.6578,1.6578,359300005.0
2007-07-13 20:45:00,1.6578,1.6578,1.6578,1.6578,315300004.0
2007-07-13 20:46:00,1.65749,1.65773,1.65749,1.65755,1450399987.0
2007-07-13 20:47:00,1.6578,1.6578,1.6578,1.6578,81400002.0
2007-07-13 20:48:00,1.6578,1.6578,1.6578,1.6578,140400002.0
2007-07-13 20:49:00,1.6578,1.6578,1.6578,1.6578,50299999.0
2007-07-13 20:50:00,1.6578,1.6578,1.6577,1.6578,666800002.0
2007-07-13 20:51:00,1.6579,1.6579,1.6578,1.6578,389599998.0
2007-07-13 20:52:00,1.6579,1.6579,1.6578,1.6578,389599998.0
2007-07-13 20:53:00,1.6578,1.6579,1.6578,1.6579,64800000.0
2007-07-13 20:54:00,1.6579,1.6579,1.6577,1.6578,154700003.0
2007-07-13 20:55:00,1.6578,1.6578,1.6577,1.6577,696000015.0
2007-07-13 20:56:00,1.6578,1.6579,1.6578,1.6579,696000015.0
2007-07-13 20:57:00,1.6579,1.658,1.6578,1.658,493399997.0
2007-07-13 20:58:00,1.658,1.6581,1.658,1.6581,423400003.0
2007-07-13 20:59:00,1.6581,1.6581,1.658,1.658,313600004.0
2007-07-13 21:00:00,1.658,1.658,1.6578,1.6578,662399990.0
2007-07-13 21:01:00,1.6578,1.6578,1.6578,1.6578,32800000.0
2007-07-13 21:02:00,1.6578,1.6583,1.6578,1.6583,490399999.0
2007-07-13 21:03:00,1.6583,1.6584,1.6582,1.6583,1100699987.0
2007-07-13 21:04:00,1.6583,1.6583,1.6583,1.6583,1893700004.0
2007-07-13 21:05:00,1.6583,1.6583,1.6583,1.6583,734899992.0
2007-07-13 21:06:00,1.6583,1.6583,1.6583,1.6583,70400000.0
2007-07-13 21:07:00,1.6583,1.6583,1.6583,1.6583,411199997.0
2007-07-13 21:08:00,1.6583,1.6584,1.6583,1.6584,747200001.0
2007-07-13 21:09:00,1.6584,1.6584,1.6584,1.6584,143999999.0
2007-07-13 21:10:00,1.6584,1.6585,1.6584,1.6585,363399999.0
2007-07-13 21:11:00,1.6585,1.6585,1.6585,1.6585,92799999.0
2007-07-13 21:12:00,1.6585,1.6585,1.6584,1.6585,507899989.0
2007-07-13 21:13:00,1.65828,1.65833,1.65787,1.65833,1692900011.0
2007-07-13 21:14:00,1.6585,1.6585,1.6585,1.6585,34399999.0
2007-07-13 21:15:00,1.6585,1.6585,1.6584,1.6584,490599995.0
2007-07-13 21:16:00,1.6584,1.6584,1.6583,1.6583,310100003.0
2007-07-13 21:17:00,1.6583,1.6585,1.6583,1.6584,1103099997.0
2007-07-13 21:18:00,1.6584,1.6584,1.6584,1.6584,502400000.0
2007-07-13 21:19:00,1.6584,1.6584,1.6584,1.6584,23200001.0
2007-07-13 21:20:00,1.6584,1.6584,1.6584,1.6584,270400011.0
2007-07-13 21:21:00,1.6584,1.6584,1.6584,1.6584,205600005.0
2007-07-13 21:22:00,1.65812,1.65826,1.65789,1.65814,1331400020.0
2007-07-13 21:23:00,1.6584,1.6584,1.6584,1.6584,310399999.0
2007-07-13 21:24:00,1.6584,1.6584,1.6584,1.6584,352100004.0
2007-07-13 21:25:00,1.6584,1.6585,1.6584,1.6585,354200000.0
2007-07-13 21:26:00,1.6585,1.6587,1.6584,1.6587,843699996.0
2007-07-13 21:27:00,1.6587,1.6587,1.6587,1.6587,54400000.0
2007-07-13 21:28:00,1.6587,1.6587,1.6587,1.6587,101600000.0
2007-07-13 21:29:00,1.6587,1.6587,1.6585,1.6586,1642700011.0
2007-07-13 21:30:00,1.6585,1.6587,1.6585,1.6586,1035899989.0
2007-07-13 21:31:00,1.6585,1.6587,1.6585,1.6587,554399999.0
2007-07-13 21:32:00,1.6587,1.6588,1.6586,1.6588,1075300005.0
2007-07-13 21:33:00,1.6588,1.6588,1.6587,1.6587,246999998.0
2007-07-13 21:34:00,1.6587,1.6588,1.6587,1.6588,330000004.0
2007-07-13 21:35:00,1.6587,1.6587,1.6586,1.6587,645899995.0
2007-07-13 21:36:00,1.6587,1.6587,1.6586,1.6586,261599995.0
2007-07-13 21:37:00,1.6587,1.6587,1.6586,1.6586,116900001.0
2007-07-13 21:38:00,1.6587,1.6587,1.6586,1.6587,184099999.0
2007-07-13 21:39:00,1.6587,1.6588,1.6586,1.6586,606899996.0
2007-07-13 21:40:00,1.6586,1.6589,1.6586,1.6587,920799998.0
2007-07-13 21:41:00,1.6587,1.6588,1.6587,1.6587,987599998.0
2007-07-13 21:42:00,1.6587,1.6588,1.6587,1.6588,644300013.0
2007-07-13 21:43:00,1.6588,1.6588,1.6588,1.6588,168000000.0
2007-07-13 21:44:00,1.6588,1.6588,1.6588,1.6588,20800000.0
2007-07-13 21:45:00,1.6587,1.6587,1.6586,1.6587,520200006.0
2007-07-13 21:46:00,1.6587,1.6587,1.6587,1.6587,90100003.0
2007-07-13 21:47:00,1.6587,1.6587,1.6587,1.6587,113700000.0
2007-07-13 21:48:00,1.6587,1.6588,1.6587,1.6587,1038199990.0
2007-07-13 21:49:00,1.6588,1.6588,1.6587,1.6588,502700002.0
2007-07-13 21:50:00,1.6588,1.6588,1.6588,1.6588,388999997.0
2007-07-13 21:51:00,1.6588,1.6588,1.6587,1.6587,286300002.0
2007-07-13 21:52:00,1.6588,1.6589,1.6588,1.6588,387999999.0
2007-07-13 21:53:00,1.6588,1.6589,1.6588,1.6588,355499999.0
2007-07-13 21:54:00,1.6588,1.6588,1.6588,1.6588,32200000.0
2007-07-13 21:55:00,1.6587,1.6588,1.6587,1.6587,685400001.0
2007-07-13 21:56:00,1.6588,1.6588,1.6587,1.6587,325599997.0
2007-07-13 21:57:00,1.6588,1.6588,1.6588,1.6588,4800000.0
2007-07-13 21:58:00,1.6588,1.6588,1.6587,1.6587,141500000.0
2007-07-13 21:59:00,1.6587,1.6587,1.6587,1.6587,31200000.0
2007-07-13 22:00:00,1.6587,1.6587,1.6583,1.6584,794500002.0
2007-07-13 22:01:00,1.6584,1.6585,1.6584,1.6584,459200004.0
2007-07-13 22:02:00,1.6584,1.6585,1.6584,1.6585,21600000.0
2007-07-13 22:03:00,1.6585,1.6585,1.6584,1.6584,208499997.0
2007-07-13 22:04:00,1.6585,1.6585,1.6585,1.6585,7200000.0
2007-07-13 22:05:00,1.6585,1.6585,1.6583,1.6585,325900002.0
2007-07-13 22:06:00,1.65772,1.65815,1.6575,1.6575,232599996.0
2007-07-13 22:07:00,1.6585,1.6585,1.6583,1.6583,227200000.0
2007-07-13 22:08:00,1.6583,1.6583,1.6583,1.6583,65600000.0
2007-07-13 22:09:00,1.65814,1.65814,1.65783,1.65783,232100002.0
2007-07-13 22:10:00,1.6583,1.6584,1.6583,1.6584,119200002.0
2007-07-13 22:11:00,1.6584,1.6584,1.6584,1.6584,12000000.0
2007-07-13 22:12:00,1.6584,1.6584,1.6584,1.6584,9600000.0
2007-07-13 22:13:00,1.6585,1.6585,1.6584,1.6584,55200000.0
2007-07-13 22:14:00,1.6584,1.6584,1.6583,1.6583,55200000.0
2007-07-13 22:15:00,1.6583,1.6583,1.6583,1.6583,32800000.0
2007-07-13 22:16:00,1.6583,1.6583,1.6581,1.6582,165899999.0
2007-07-13 22:17:00,1.6582,1.6582,1.6581,1.6581,98400000.0
2007-07-13 22:18:00,1.6581,1.6581,1.6581,1.6581,72000000.0
2007-07-13 22:19:00,1.6581,1.6581,1.658,1.6581,116299997.0
2007-07-13 22:20:00,1.658,1.6581,1.6577,1.6578,232699999.0
2007-07-13 22:21:00,1.6578,1.6578,1.6578,1.6578,12800000.0
2007-07-13 22:22:00,1.6578,1.6578,1.6576,1.6576,87900000.0
2007-07-13 22:23:00,1.65759,1.65759,1.65712,1.65712,1049900016.0
2007-07-13 22:24:00,1.6577,1.6577,1.6576,1.6577,212700000.0
2007-07-13 22:25:00,1.6577,1.6578,1.65765,1.65775,202100002.0
2007-07-13 22:26:00,1.6578,1.658,1.6578,1.658,305599998.0
2007-07-13 22:27:00,1.658,1.658,1.6578,1.6578,182699998.0
2007-07-13 22:28:00,1.6578,1.6579,1.6578,1.6579,62400000.0
2007-07-13 22:29:00,1.6579,1.6579,1.6579,1.6579,2400000.0
2007-07-13 22:30:00,1.6578,1.658,1.6578,1.658,173900002.0
2007-07-13 22:31:00,1.658,1.658,1.658,1.658,2400000.0
2007-07-13 22:32:00,1.658,1.658,1.658,1.658,7200000.0
2007-07-13 22:33:00,1.658,1.658,1.658,1.658,2400000.0
2007-07-13 22:34:00,1.65785,1.65785,1.65755,1.65758,582700007.0
2007-07-13 22:35:00,1.658,1.658,1.658,1.658,4800000.0
2007-07-13 22:36:00,1.658,1.658,1.658,1.658,4800000.0
2007-07-13 22:37:00,1.658,1.658,1.658,1.658,7200000.0
2007-07-13 22:38:00,1.6582,1.6582,1.6582,1.6582,2400000.0
2007-07-13 22:39:00,1.658,1.658,1.658,1.658,2400000.0
2007-07-13 22:40:00,1.658,1.658,1.658,1.658,4800000.0
2007-07-13 22:41:00,1.658,1.658,1.6579,1.6579,55200000.0
2007-07-13 22:42:00,1.6579,1.658,1.6578,1.658,426699994.0
2007-07-13 22:43:00,1.658,1.658,1.6578,1.6579,225199997.0
2007-07-13 22:44:00,1.6579,1.6579,1.6578,1.6578,175600000.0
2007-07-13 22:45:00,1.6578,1.6578,1.65775,1.65775,148700000.0
2007-07-13 22:46:00,1.6578,1.6579,1.65775,1.6579,81600000.0
2007-07-13 22:47:00,1.6579,1.6579,1.6577,1.6578,496899999.0
2007-07-13 22:48:00,1.6578,1.6578,1.6578,1.6578,185799994.0
2007-07-13 22:49:00,1.6578,1.6578,1.6576,1.6576,134100001.0
2007-07-13 22:50:00,1.6576,1.6576,1.6575,1.6575,211100003.0
2007-07-13 22:51:00,1.65735,1.6574,1.6572,1.6573,812499996.0
2007-07-13 22:52:00,1.6573,1.6573,1.6573,1.6573,336699999.0
2007-07-13 22:53:00,1.6573,1.6575,1.6573,1.6573,1034999990.0
2007-07-13 22:54:00,1.6573,1.6574,1.6572,1.65725,857999998.0
2007-07-13 22:55:00,1.6573,1.6573,1.6573,1.6573,136200000.0
2007-07-13 22:56:00,1.6573,1.6573,1.6572,1.6572,421400004.0
2007-07-13 22:57:00,1.6572,1.6573,1.6572,1.6573,75500000.0
2007-07-13 22:58:00,1.6572,1.6573,1.6572,1.6573,75500000.0
2007-07-13 22:59:00,1.65725,1.6575,1.6572,1.6574,344699995.0
2007-07-15 23:00:00,1.65697,1.65697,1.65669,1.65686,147100000.0
2007-07-15 23:01:00,1.65735,1.658,1.65719,1.65719,166300001.0
2007-07-15 23:02:00,1.6571,1.65724,1.65698,1.65703,156099997.0
2007-07-15 23:03:00,1.6568,1.6568,1.6568,1.6568,800000.0
2007-07-15 23:04:00,1.6568,1.6569,1.6568,1.6569,1600000.0
2007-07-15 23:05:00,1.657,1.657,1.657,1.657,800000.0
2007-07-15 23:07:00,1.6567,1.6569,1.6566,1.6567,12500000.0
2007-07-15 23:08:00,1.6568,1.6568,1.6567,1.6567,12800000.0
2007-07-15 23:09:00,1.65635,1.6568,1.65635,1.65661,228200005.0
2007-07-15 23:10:00,1.65635,1.65661,1.65629,1.65661,183900000.0
2007-07-15 23:11:00,1.65648,1.65788,1.65635,1.65635,219600004.0
2007-07-15 23:12:00,1.65679,1.65686,1.65624,1.65656,314800007.0
2007-07-15 23:13:00,1.6567,1.6567,1.6567,1.6567,800000.0
2007-07-15 23:14:00,1.65618,1.65633,1.65604,1.65633,312799999.0
2007-07-15 23:15:00,1.6561,1.6561,1.656,1.65605,146999998.0
2007-07-15 23:16:00,1.65653,1.65653,1.65643,1.65643,180499997.0
2007-07-15 23:17:00,1.6567,1.6567,1.6567,1.6567,800000.0
2007-07-15 23:19:00,1.6567,1.6567,1.6567,1.6567,800000.0
2007-07-15 23:20:00,1.65658,1.65658,1.65625,1.65625,201700002.0
2007-07-15 23:21:00,1.6567,1.6567,1.6565,1.6565,2600000.0
2007-07-15 23:22:00,1.65663,1.65663,1.65618,1.65618,172800000.0
2007-07-15 23:23:00,1.6567,1.6567,1.6567,1.6567,1600000.0
2007-07-15 23:24:00,1.65658,1.65658,1.6563,1.65637,155800004.0
2007-07-15 23:25:00,1.65613,1.6562,1.65613,1.65615,171100002.0
2007-07-15 23:26:00,1.6562,1.65648,1.6562,1.65642,138300002.0
2007-07-15 23:27:00,1.65616,1.65623,1.65616,1.65622,143800004.0
2007-07-15 23:28:00,1.6567,1.6567,1.6567,1.6567,1600000.0
2007-07-15 23:29:00,1.65678,1.65685,1.65673,1.6568,630999984.0
2007-07-15 23:30:00,1.657,1.657,1.657,1.657,1600000.0
2007-07-15 23:31:00,1.6568,1.6568,1.6565,1.6565,4400000.0
2007-07-15 23:32:00,1.6567,1.6567,1.6567,1.6567,1600000.0
2007-07-15 23:33:00,1.65667,1.6567,1.65667,1.6567,90399999.0
2007-07-15 23:34:00,1.65658,1.65675,1.65644,1.65673,128800000.0
2007-07-15 23:35:00,1.65675,1.65675,1.65675,1.65675,12000000.0
2007-07-15 23:36:00,1.6565,1.65658,1.6565,1.65658,279900004.0
2007-07-15 23:37:00,1.6568,1.65688,1.65677,1.65678,91200004.0
2007-07-15 23:38:00,1.6568,1.6568,1.65675,1.65675,4800000.0
2007-07-15 23:39:00,1.6568,1.6568,1.6567,1.6567,32800000.0
2007-07-15 23:40:00,1.65675,1.6568,1.65637,1.65665,160500003.0
2007-07-15 23:41:00,1.65642,1.65687,1.65633,1.65664,222300002.0
2007-07-15 23:42:00,1.65681,1.65681,1.65646,1.65671,131699996.0
2007-07-15 23:43:00,1.65692,1.65698,1.65686,1.65696,101400000.0
2007-07-15 23:44:00,1.65675,1.6568,1.65675,1.65675,20800000.0
2007-07-15 23:45:00,1.65658,1.65684,1.65658,1.65672,92699997.0
2007-07-15 23:46:00,1.6566,1.6566,1.65655,1.65655,12000000.0
2007-07-15 23:47:00,1.65655,1.65655,1.65655,1.65655,4000000.0
2007-07-15 23:48:00,1.6566,1.6566,1.65639,1.65639,132000000.0
2007-07-15 23:49:00,1.65648,1.65675,1.65648,1.65675,90400000.0
2007-07-15 23:50:00,1.65665,1.65667,1.65645,1.65645,32800000.0
2007-07-15 23:51:00,1.65637,1.65669,1.65637,1.65654,104000000.0
2007-07-15 23:52:00,1.6566,1.65665,1.65644,1.65644,12000000.0
2007-07-15 23:53:00,1.65635,1.65635,1.65635,1.65635,86400000.0
2007-07-15 23:54:00,1.6566,1.6566,1.6566,1.6566,12000000.0
2007-07-15 23:55:00,1.6566,1.6566,1.6566,1.6566,12000000.0
2007-07-15 23:56:00,1.6566,1.6566,1.6566,1.6566,12000000.0
2007-07-15 23:57:00,1.65664,1.65664,1.65653,1.65656,191200000.0
2007-07-15 23:58:00,1.65637,1.65653,1.65637,1.65653,216000000.0
2007-07-15 23:59:00,1.6567,1.6567,1.6566,1.6566,4800000.0
2007-07-16 00:00:00,1.6569,1.6569,1.6568,1.6568,8000000.0
2007-07-16 00:01:00,1.65655,1.65655,1.6565,1.6565,465599999.0
2007-07-16 00:02:00,1.65663,1.65663,1.65652,1.65653,64000000.0
2007-07-16 00:03:00,1.6566,1.65747,1.6566,1.6569,47900000.0
2007-07-16 00:04:00,1.657,1.657,1.6567,1.6568,67200000.0
2007-07-16 00:05:00,1.6568,1.6568,1.6567,1.6567,50400000.0
2007-07-16 00:06:00,1.6567,1.6568,1.6567,1.6567,96200000.0
2007-07-16 00:07:00,1.6567,1.6567,1.6566,1.6567,46400000.0
2007-07-16 00:08:00,1.6568,1.6568,1.6567,1.6568,35900000.0
2007-07-16 00:09:00,1.65641,1.65671,1.65617,1.65671,246699998.0
2007-07-16 00:10:00,1.6568,1.65685,1.6568,1.65685,8600000.0
2007-07-16 00:11:00,1.65685,1.65685,1.65685,1.65685,1800000.0
2007-07-16 00:12:00,1.65685,1.65685,1.65685,1.65685,1200000.0
2007-07-16 00:13:00,1.65638,1.65652,1.6563,1.65652,157399998.0
2007-07-16 00:14:00,1.65636,1.65659,1.65634,1.6564,214900003.0
2007-07-16 00:15:00,1.65662,1.65663,1.65655,1.65655,107900001.0
2007-07-16 00:16:00,1.6565,1.65662,1.65641,1.65662,193300000.0
2007-07-16 00:17:00,1.65667,1.65667,1.65667,1.65667,23200000.0
2007-07-16 00:18:00,1.65685,1.65685,1.65685,1.65685,1200000.0
2007-07-16 00:19:00,1.65685,1.65685,1.65685,1.65685,1200000.0
2007-07-16 00:20:00,1.65623,1.65668,1.65612,1.65668,163400002.0
2007-07-16 00:21:00,1.65614,1.6567,1.65614,1.65649,485500003.0
2007-07-16 00:22:00,1.65613,1.65663,1.65613,1.65638,399200001.0
2007-07-16 00:23:00,1.6568,1.65695,1.6568,1.65695,9700000.0
2007-07-16 00:24:00,1.65695,1.65695,1.6568,1.6568,5200000.0
2007-07-16 00:25:00,1.65633,1.65633,1.65633,1.65633,17600000.0
2007-07-16 00:26:00,1.65672,1.65679,1.65656,1.65656,525499996.0
2007-07-16 00:27:00,1.65668,1.65672,1.65641,1.65641,494499997.0
2007-07-16 00:28:00,1.65626,1.65668,1.65626,1.6564,236599999.0
2007-07-16 00:29:00,1.6567,1.65671,1.65647,1.65654,225400000.0
2007-07-16 00:30:00,1.65632,1.65671,1.65632,1.65658,355700000.0
2007-07-16 00:31:00,1.65665,1.65665,1.65665,1.65665,8000000.0
2007-07-16 00:32:00,1.65688,1.65688,1.6562,1.6562,335799998.0
2007-07-16 00:33:00,1.65665,1.65665,1.65665,1.65665,8000000.0
2007-07-16 00:34:00,1.65668,1.65668,1.65622,1.65622,1174499997.0
2007-07-16 00:35:00,1.65603,1.65616,1.65603,1.65616,1076900010.0
2007-07-16 00:36:00,1.65675,1.6569,1.65675,1.6569,36000000.0
2007-07-16 00:37:00,1.6569,1.6569,1.6569,1.6569,8000000.0
2007-07-16 00:38:00,1.6569,1.6569,1.6569,1.6569,8000000.0
2007-07-16 00:39:00,1.65623,1.6568,1.65622,1.6568,9600000.0
2007-07-16 00:40:00,1.6569,1.6569,1.6569,1.6569,8000000.0
2007-07-16 00:41:00,1.6569,1.6569,1.6569,1.6569,12000000.0
2007-07-16 00:42:00,1.6568,1.6569,1.6568,1.6569,4000000.0
2007-07-16 00:43:00,1.6569,1.6569,1.6569,1.6569,4000000.0
2007-07-16 00:44:00,1.6569,1.6569,1.6568,1.6568,56000000.0
2007-07-16 00:45:00,1.6568,1.6569,1.6568,1.6569,92000000.0
2007-07-16 00:46:00,1.6569,1.657,1.6569,1.657,72000000.0
2007-07-16 00:47:00,1.6568,1.6568,1.6568,1.6568,5600000.0
2007-07-16 00:48:00,1.65679,1.65679,1.65647,1.65647,847999986.0
2007-07-16 00:49:00,1.6568,1.65718,1.65655,1.6568,87700000.0
2007-07-16 00:50:00,1.6568,1.657,1.6568,1.657,10400000.0
2007-07-16 00:51:00,1.657,1.6571,1.6568,1.6568,76800000.0
2007-07-16 00:52:00,1.6569,1.657,1.6568,1.6568,52000000.0
2007-07-16 00:53:00,1.6568,1.657,1.6568,1.6569,20000000.0
2007-07-16 00:54:00,1.6569,1.657,1.6569,1.657,40800000.0
2007-07-16 00:55:00,1.657,1.6571,1.657,1.6571,128000000.0
2007-07-16 00:56:00,1.6571,1.6571,1.657,1.657,32000000.0
2007-07-16 00:57:00,1.6569,1.65695,1.65641,1.65683,175700002.0
2007-07-16 00:58:00,1.657,1.657,1.657,1.657,57600000.0
2007-07-16 00:59:00,1.657,1.6571,1.657,1.6571,28000000.0
2007-07-16 01:00:00,1.6571,1.6571,1.657,1.657,100000000.0
2007-07-16 01:01:00,1.657,1.6571,1.657,1.657,96800000.0
2007-07-16 01:02:00,1.657,1.657,1.657,1.657,38400000.0
2007-07-16 01:03:00,1.657,1.6571,1.657,1.657,53600000.0
2007-07-16 01:04:00,1.657,1.6571,1.657,1.6571,40000000.0
2007-07-16 01:05:00,1.6572,1.6572,1.657,1.6571,153600000.0
2007-07-16 01:06:00,1.65698,1.65716,1.65654,1.65683,958700003.0
2007-07-16 01:07:00,1.6573,1.6573,1.6571,1.6571,128800000.0
2007-07-16 01:08:00,1.6571,1.6572,1.6568,1.6568,89300000.0
2007-07-16 01:09:00,1.65686,1.65686,1.65625,1.6568,341700003.0
2007-07-16 01:10:00,1.657,1.657,1.6569,1.6569,14400000.0
2007-07-16 01:11:00,1.6569,1.6571,1.6569,1.657,65600000.0
2007-07-16 01:12:00,1.657,1.657,1.657,1.657,19200000.0
2007-07-16 01:13:00,1.657,1.657,1.657,1.657,23600000.0
2007-07-16 01:14:00,1.6568,1.657,1.6568,1.657,25600000.0
2007-07-16 01:15:00,1.65683,1.65683,1.65632,1.65661,346599994.0
2007-07-16 01:16:00,1.65659,1.65671,1.65629,1.65655,352399996.0
2007-07-16 01:17:00,1.657,1.657,1.657,1.657,44000000.0
2007-07-16 01:18:00,1.657,1.657,1.6569,1.657,43200000.0
2007-07-16 01:19:00,1.657,1.6571,1.657,1.657,81600000.0
2007-07-16 01:20:00,1.65694,1.65699,1.65636,1.65699,480800000.0
2007-07-16 01:21:00,1.65685,1.65689,1.65648,1.65676,186399998.0
2007-07-16 01:22:00,1.657,1.657,1.657,1.657,63600000.0
2007-07-16 01:23:00,1.65671,1.65686,1.65671,1.65686,9600000.0
2007-07-16 01:24:00,1.657,1.657,1.6569,1.6569,32000000.0
2007-07-16 01:25:00,1.657,1.657,1.657,1.657,11900000.0
2007-07-16 01:26:00,1.65666,1.65673,1.65627,1.65673,602500000.0
2007-07-16 01:27:00,1.6571,1.6571,1.6571,1.6571,6400000.0
2007-07-16 01:28:00,1.657,1.657,1.657,1.657,266599996.0
2007-07-16 01:29:00,1.657,1.657,1.65695,1.657,98400001.0
2007-07-16 01:30:00,1.65652,1.65699,1.65652,1.65665,187200000.0
2007-07-16 01:31:00,1.657,1.6571,1.657,1.6571,158300001.0
2007-07-16 01:32:00,1.6571,1.6571,1.6571,1.6571,29600000.0
2007-07-16 01:33:00,1.6571,1.6571,1.6571,1.6571,60800000.0
2007-07-16 01:34:00,1.6571,1.6571,1.657,1.657,156000001.0
2007-07-16 01:35:00,1.657,1.657,1.6569,1.65695,233399999.0
2007-07-16 01:36:00,1.657,1.6572,1.657,1.6572,90900000.0
2007-07-16 01:37:00,1.6572,1.6572,1.6571,1.6571,29600000.0
2007-07-16 01:38:00,1.65705,1.6571,1.657,1.6571,139699997.0
2007-07-16 01:39:00,1.65705,1.65705,1.657,1.657,110899999.0
2007-07-16 01:40:00,1.6569,1.6569,1.6569,1.6569,59000000.0
2007-07-16 01:41:00,1.65651,1.65693,1.65651,1.65693,734800000.0
2007-07-16 01:42:00,1.657,1.657,1.657,1.657,38299999.0
2007-07-16 01:43:00,1.657,1.6573,1.657,1.6572,828099996.0
2007-07-16 01:44:00,1.6572,1.6575,1.6572,1.6573,708200004.0
2007-07-16 01:45:00,1.6573,1.6573,1.6573,1.6573,66899999.0
2007-07-16 01:46:00,1.6574,1.6574,1.6573,1.6574,437700003.0
2007-07-16 01:47:00,1.6574,1.6574,1.6573,1.6574,252200002.0
2007-07-16 01:48:00,1.6574,1.6574,1.6572,1.6574,467000002.0
2007-07-16 01:49:00,1.6574,1.6575,1.65725,1.65725,339799999.0
2007-07-16 01:50:00,1.65735,1.6576,1.6573,1.6576,394700003.0
2007-07-16 01:51:00,1.65755,1.6576,1.65745,1.6576,286400000.0
2007-07-16 01:52:00,1.6576,1.6576,1.6576,1.6576,67200000.0
2007-07-16 01:53:00,1.6577,1.6577,1.6576,1.6576,54400000.0
2007-07-16 01:54:00,1.6576,1.6576,1.6574,1.65745,270800000.0
2007-07-16 01:55:00,1.6575,1.6576,1.6571,1.6573,530499996.0
2007-07-16 01:56:00,1.6575,1.6575,1.6574,1.6574,92000000.0
2007-07-16 01:57:00,1.65745,1.6575,1.6574,1.65745,79200000.0
2007-07-16 01:58:00,1.6576,1.6576,1.6575,1.6575,43999998.0
2007-07-16 01:59:00,1.6575,1.6575,1.6575,1.6575,59999998.0
2007-07-16 02:00:00,1.6575,1.6575,1.6573,1.6573,280799999.0
2007-07-16 02:01:00,1.6573,1.6573,1.6573,1.6573,128000000.0
2007-07-16 02:02:00,1.6573,1.6574,1.6573,1.6573,136000000.0
2007-07-16 02:03:00,1.6573,1.6573,1.6573,1.6573,76800000.0
2007-07-16 02:04:00,1.65717,1.65717,1.65675,1.65687,877600009.0
2007-07-16 02:05:00,1.6573,1.6573,1.6573,1.6573,200800000.0
2007-07-16 02:06:00,1.6573,1.6573,1.65725,1.65725,61600000.0
2007-07-16 02:07:00,1.65672,1.65708,1.65644,1.65644,269399998.0
2007-07-16 02:08:00,1.6568,1.65695,1.65657,1.65695,761300003.0
2007-07-16 02:09:00,1.65665,1.65719,1.65647,1.65695,372299999.0
2007-07-16 02:10:00,1.6573,1.6573,1.6572,1.6572,76700001.0
2007-07-16 02:11:00,1.6573,1.6573,1.65725,1.6573,49600000.0
2007-07-16 02:12:00,1.65685,1.65698,1.65643,1.65643,84800000.0
2007-07-16 02:13:00,1.6573,1.6573,1.6573,1.6573,98999996.0
2007-07-16 02:14:00,1.6573,1.6573,1.65725,1.65725,130899997.0
2007-07-16 02:15:00,1.6573,1.6573,1.6573,1.6573,277699986.0
2007-07-16 02:16:00,1.6573,1.6573,1.6573,1.6573,148399992.0
2007-07-16 02:17:00,1.6573,1.6573,1.6573,1.6573,293699986.0
2007-07-16 02:18:00,1.6573,1.6573,1.6573,1.6573,552299974.0
2007-07-16 02:19:00,1.6573,1.6573,1.65725,1.65725,408499998.0
2007-07-16 02:20:00,1.65725,1.6574,1.65725,1.6574,783199996.0
2007-07-16 02:21:00,1.65714,1.65714,1.65675,1.65675,67999998.0
2007-07-16 02:22:00,1.65707,1.65707,1.65683,1.65689,138599999.0
2007-07-16 02:23:00,1.65715,1.65715,1.65708,1.6571,682799995.0
2007-07-16 02:24:00,1.65725,1.6573,1.65711,1.65714,1051499995.0
2007-07-16 02:25:00,1.65701,1.65713,1.65654,1.65711,1560799991.0
2007-07-16 02:26:00,1.65708,1.65708,1.65693,1.65693,245200002.0
2007-07-16 02:27:00,1.6574,1.6574,1.6573,1.6573,422400002.0
2007-07-16 02:28:00,1.6574,1.6574,1.6573,1.6573,400399997.0
2007-07-16 02:29:00,1.6573,1.6574,1.6573,1.6574,377599998.0
2007-07-16 02:30:00,1.6574,1.6574,1.6574,1.6574,206000002.0
2007-07-16 02:31:00,1.6574,1.6574,1.6574,1.6574,75100000.0
2007-07-16 02:32:00,1.6574,1.6574,1.6574,1.6574,260100004.0
2007-07-16 02:33:00,1.6574,1.6575,1.6574,1.6574,503000002.0
2007-07-16 02:34:00,1.6574,1.6574,1.6574,1.6574,83000000.0
2007-07-16 02:35:00,1.6573,1.6574,1.6573,1.6574,230500000.0
2007-07-16 02:36:00,1.6574,1.6574,1.6574,1.6574,41500000.0
2007-07-16 02:37:00,1.6574,1.6576,1.6574,1.6575,564099998.0
2007-07-16 02:38:00,1.6574,1.6575,1.6573,1.6575,796099994.0
2007-07-16 02:39:00,1.6575,1.6579,1.6574,1.6576,471799999.0
2007-07-16 02:40:00,1.6576,1.6578,1.6574,1.65745,1786999999.0
2007-07-16 02:41:00,1.65745,1.6575,1.6574,1.6575,764899997.0
2007-07-16 02:42:00,1.6575,1.6575,1.6572,1.6572,786999990.0
2007-07-16 02:43:00,1.6573,1.65745,1.65725,1.6574,68100000.0
2007-07-16 02:44:00,1.6574,1.6575,1.6574,1.6574,111200000.0
2007-07-16 02:45:00,1.6574,1.6574,1.6574,1.6574,43200000.0
2007-07-16 02:46:00,1.6574,1.6575,1.6574,1.65745,224799998.0
2007-07-16 02:47:00,1.6575,1.6575,1.6575,1.6575,55100000.0
2007-07-16 02:48:00,1.6575,1.6579,1.6574,1.6576,736799999.0
2007-07-16 02:49:00,1.6574,1.6577,1.6574,1.6577,218399999.0
2007-07-16 02:50:00,1.6574,1.65754,1.65707,1.65724,1151499986.0
2007-07-16 02:51:00,1.6577,1.6577,1.65765,1.65765,42400000.0
2007-07-16 02:52:00,1.65765,1.6579,1.6576,1.6579,1129299996.0
2007-07-16 02:53:00,1.6578,1.658,1.6577,1.658,2045999993.0
2007-07-16 02:54:00,1.65795,1.658,1.65775,1.658,720900001.0
2007-07-16 02:55:00,1.658,1.658,1.6579,1.658,576000003.0
2007-07-16 02:56:00,1.6579,1.6579,1.6577,1.6578,264000000.0
2007-07-16 02:57:00,1.65739,1.65765,1.65715,1.65765,1749700011.0
2007-07-16 02:58:00,1.6578,1.6578,1.6578,1.6578,16000000.0
2007-07-16 02:59:00,1.6578,1.6578,1.6578,1.6578,32000000.0
2007-07-16 03:00:00,1.65743,1.65764,1.65743,1.65747,776700005.0
2007-07-16 03:01:00,1.6576,1.6576,1.6575,1.6575,239000002.0
2007-07-16 03:02:00,1.6578,1.6578,1.6578,1.6578,35200000.0
2007-07-16 03:03:00,1.6578,1.6578,1.6578,1.6578,35200000.0
2007-07-16 03:04:00,1.65758,1.65758,1.65735,1.65735,163999998.0
2007-07-16 03:05:00,1.6578,1.6578,1.6578,1.6578,24000000.0
2007-07-16 03:06:00,1.6578,1.6579,1.6577,1.6578,732099999.0
2007-07-16 03:07:00,1.6578,1.6578,1.6578,1.6578,83200000.0
2007-07-16 03:08:00,1.6578,1.6578,1.6578,1.6578,8000000.0
2007-07-16 03:09:00,1.65755,1.65755,1.6575,1.6575,47200000.0
2007-07-16 03:10:00,1.6578,1.6578,1.6578,1.6578,13600000.0
2007-07-16 03:11:00,1.6578,1.6578,1.6577,1.6577,365700002.0
2007-07-16 03:12:00,1.6577,1.6578,1.6576,1.6578,353300000.0
2007-07-16 03:13:00,1.6578,1.6579,1.6577,1.6577,1032199998.0
2007-07-16 03:14:00,1.65775,1.6578,1.6575,1.6576,695199999.0
2007-07-16 03:15:00,1.6576,1.6576,1.6573,1.6576,2107699997.0
2007-07-16 03:16:00,1.65755,1.6576,1.6573,1.6576,1175399993.0
2007-07-16 03:17:00,1.6576,1.6576,1.6575,1.6576,275199998.0
2007-07-16 03:18:00,1.6576,1.6577,1.6576,1.6576,999900009.0
2007-07-16 03:19:00,1.6576,1.6577,1.65755,1.6576,171199997.0
2007-07-16 03:20:00,1.6576,1.6576,1.65755,1.65755,316899999.0
2007-07-16 03:21:00,1.6576,1.6578,1.6576,1.6576,1040000002.0
2007-07-16 03:22:00,1.6576,1.6577,1.6576,1.6576,437600001.0
2007-07-16 03:23:00,1.6576,1.6576,1.65755,1.65755,352000004.0
2007-07-16 03:24:00,1.6572,1.65733,1.65716,1.65726,32800000.0
2007-07-16 03:25:00,1.6576,1.6577,1.6576,1.6577,758299997.0
2007-07-16 03:26:00,1.6577,1.6578,1.6575,1.65765,823400007.0
2007-07-16 03:27:00,1.65765,1.6577,1.6575,1.6577,299800004.0
2007-07-16 03:28:00,1.6577,1.6577,1.6576,1.6576,854799988.0
2007-07-16 03:29:00,1.6576,1.6577,1.6576,1.6577,374199997.0
2007-07-16 03:30:00,1.6577,1.6578,1.6576,1.6576,306099997.0
2007-07-16 03:31:00,1.6576,1.6577,1.6576,1.6577,272499998.0
2007-07-16 03:32:00,1.6577,1.6577,1.6577,1.6577,33599998.0
2007-07-16 03:33:00,1.6577,1.6577,1.6575,1.6575,549599999.0
2007-07-16 03:34:00,1.6574,1.6576,1.6574,1.65755,574599997.0
2007-07-16 03:35:00,1.6576,1.6576,1.6576,1.6576,86499998.0
2007-07-16 03:36:00,1.6576,1.6577,1.6575,1.6577,506800003.0
2007-07-16 03:37:00,1.6577,1.6577,1.65765,1.6577,63100000.0
2007-07-16 03:38:00,1.6577,1.6577,1.6577,1.6577,46400000.0
2007-07-16 03:39:00,1.6577,1.6577,1.6577,1.6577,56699999.0
2007-07-16 03:40:00,1.65715,1.6573,1.65697,1.6573,73300000.0
2007-07-16 03:41:00,1.65738,1.65751,1.65717,1.65717,200799998.0
2007-07-16 03:42:00,1.65718,1.65748,1.65718,1.65726,59200000.0
2007-07-16 03:43:00,1.65717,1.65733,1.65717,1.65733,28000000.0
2007-07-16 03:44:00,1.6577,1.6577,1.6577,1.6577,70899997.0
2007-07-16 03:45:00,1.65753,1.65757,1.65701,1.6573,442700004.0
2007-07-16 03:46:00,1.65726,1.65746,1.6572,1.65725,66900000.0
2007-07-16 03:47:00,1.65717,1.65763,1.65717,1.65733,288200003.0
2007-07-16 03:48:00,1.65725,1.65749,1.65725,1.65739,118200001.0
2007-07-16 03:49:00,1.65722,1.6576,1.65722,1.6576,453800001.0
2007-07-16 03:50:00,1.65743,1.6577,1.65736,1.65736,454500003.0
2007-07-16 03:51:00,1.65721,1.65737,1.65707,1.65733,261600000.0
2007-07-16 03:52:00,1.6577,1.6578,1.6577,1.6577,63900000.0
2007-07-16 03:53:00,1.6577,1.6578,1.6576,1.6578,196000001.0
2007-07-16 03:54:00,1.6579,1.6581,1.6578,1.658,821100008.0
2007-07-16 03:55:00,1.658,1.658,1.658,1.658,235199999.0
2007-07-16 03:56:00,1.658,1.658,1.6578,1.6578,533500000.0
2007-07-16 03:57:00,1.6578,1.6578,1.6578,1.6578,328699997.0
2007-07-16 03:58:00,1.6578,1.6578,1.6578,1.6578,523200001.0
2007-07-16 03:59:00,1.6578,1.6578,1.6574,1.6575,887699997.0
2007-07-16 04:00:00,1.65745,1.65765,1.6574,1.6575,599899994.0
2007-07-16 04:01:00,1.6575,1.6575,1.6575,1.6575,227399997.0
2007-07-16 04:02:00,1.6576,1.6576,1.6575,1.6575,990299999.0
2007-07-16 04:03:00,1.6575,1.6576,1.6575,1.6576,382600004.0
2007-07-16 04:04:00,1.6575,1.6576,1.6575,1.6576,195700001.0
2007-07-16 04:05:00,1.6576,1.6576,1.6576,1.6576,208800000.0
2007-07-16 04:06:00,1.6576,1.6576,1.6574,1.6575,1373200007.0
2007-07-16 04:07:00,1.6575,1.65755,1.65735,1.65735,563799999.0
2007-07-16 04:08:00,1.6574,1.6575,1.6574,1.6574,156399998.0
2007-07-16 04:09:00,1.6574,1.6575,1.6574,1.65745,380999998.0
2007-07-16 04:10:00,1.6575,1.6575,1.6574,1.65745,520400000.0
2007-07-16 04:11:00,1.6574,1.6575,1.6574,1.6574,436600001.0
2007-07-16 04:12:00,1.6574,1.6575,1.6574,1.6575,254600001.0
2007-07-16 04:13:00,1.6575,1.6576,1.6574,1.6574,798500000.0
2007-07-16 04:14:00,1.6574,1.6574,1.6569,1.6569,1099799999.0
2007-07-16 04:15:00,1.6569,1.657,1.6567,1.6569,1477700007.0
2007-07-16 04:16:00,1.6569,1.6569,1.6567,1.6569,825999999.0
2007-07-16 04:17:00,1.6569,1.6569,1.6569,1.6569,414799995.0
2007-07-16 04:18:00,1.6569,1.6569,1.6569,1.6569,23199999.0
2007-07-16 04:19:00,1.6569,1.6569,1.6569,1.6569,134399995.0
2007-07-16 04:20:00,1.65652,1.65656,1.65624,1.65647,518000003.0
2007-07-16 04:21:00,1.65663,1.65663,1.65628,1.65633,218099999.0
2007-07-16 04:22:00,1.65651,1.65651,1.65633,1.65633,314399999.0
2007-07-16 04:23:00,1.65672,1.65672,1.65647,1.6566,199799999.0
2007-07-16 04:24:00,1.6569,1.6569,1.65685,1.6569,148700000.0
2007-07-16 04:25:00,1.6569,1.6569,1.6566,1.65665,777599990.0
2007-07-16 04:26:00,1.6567,1.6567,1.6567,1.6567,121400000.0
2007-07-16 04:27:00,1.6567,1.6567,1.6567,1.6567,178599991.0
2007-07-16 04:28:00,1.6567,1.6568,1.6566,1.6566,227299995.0
2007-07-16 04:29:00,1.6567,1.6568,1.6567,1.6567,261199997.0
2007-07-16 04:30:00,1.6567,1.6567,1.6566,1.65665,365299996.0
2007-07-16 04:31:00,1.6567,1.6567,1.65665,1.65665,32500000.0
2007-07-16 04:32:00,1.65616,1.65653,1.65616,1.65634,417100005.0
2007-07-16 04:33:00,1.6567,1.6569,1.6567,1.6567,491499991.0
2007-07-16 04:34:00,1.6567,1.6568,1.6567,1.6568,375499996.0
2007-07-16 04:35:00,1.6569,1.6571,1.6569,1.657,1058499998.0
2007-07-16 04:36:00,1.6571,1.6574,1.657,1.6572,1465999981.0
2007-07-16 04:37:00,1.65668,1.65688,1.65655,1.6567,70200000.0
2007-07-16 04:38:00,1.6572,1.6572,1.6571,1.6571,452299997.0
2007-07-16 04:39:00,1.6571,1.6573,1.6569,1.6569,583100000.0
2007-07-16 04:40:00,1.6569,1.6571,1.6569,1.657,298399996.0
2007-07-16 04:41:00,1.65705,1.65705,1.65705,1.65705,11200000.0
2007-07-16 04:42:00,1.65677,1.65679,1.65651,1.65679,641400003.0
2007-07-16 04:43:00,1.65705,1.6571,1.65705,1.65705,62400000.0
2007-07-16 04:44:00,1.65705,1.65705,1.65685,1.65685,154400001.0
2007-07-16 04:45:00,1.65685,1.65685,1.6568,1.6568,87999999.0
2007-07-16 04:46:00,1.6568,1.6569,1.65675,1.6568,579199993.0
2007-07-16 04:47:00,1.6568,1.6568,1.6568,1.6568,372500003.0
2007-07-16 04:48:00,1.6568,1.6568,1.6566,1.6567,564199996.0
2007-07-16 04:49:00,1.6567,1.6567,1.65665,1.65665,256499991.0
2007-07-16 04:50:00,1.65665,1.6567,1.65665,1.6567,365599996.0
2007-07-16 04:51:00,1.6567,1.6567,1.6567,1.6567,307399997.0
2007-07-16 04:52:00,1.6567,1.6568,1.6567,1.6567,529499991.0
2007-07-16 04:53:00,1.6567,1.6567,1.6567,1.6567,68599998.0
2007-07-16 04:54:00,1.6567,1.6567,1.65665,1.65665,107699996.0
2007-07-16 04:55:00,1.65665,1.6567,1.65665,1.6567,114099998.0
2007-07-16 04:56:00,1.6567,1.6568,1.6567,1.6567,461599997.0
2007-07-16 04:57:00,1.6568,1.6568,1.6567,1.6567,66300001.0
2007-07-16 04:58:00,1.6567,1.6569,1.6567,1.65685,870399999.0
2007-07-16 04:59:00,1.65643,1.65673,1.65632,1.65632,380799997.0
2007-07-16 05:00:00,1.6569,1.65695,1.6569,1.65695,252800003.0
2007-07-16 05:01:00,1.65642,1.65658,1.65626,1.6563,153600002.0
2007-07-16 05:02:00,1.65643,1.65675,1.65638,1.6566,145500003.0
2007-07-16 05:03:00,1.65695,1.65695,1.65695,1.65695,800000.0
2007-07-16 05:04:00,1.65695,1.657,1.65695,1.657,45600000.0
2007-07-16 05:05:00,1.657,1.657,1.657,1.657,463400001.0
2007-07-16 05:06:00,1.657,1.657,1.657,1.657,281300001.0
2007-07-16 05:07:00,1.657,1.657,1.657,1.657,54000000.0
2007-07-16 05:08:00,1.657,1.657,1.65695,1.657,98400000.0
2007-07-16 05:09:00,1.657,1.657,1.6567,1.6567,617600001.0
2007-07-16 05:10:00,1.6567,1.6568,1.6567,1.6568,605400005.0
2007-07-16 05:11:00,1.6568,1.6568,1.6567,1.6567,963699997.0
2007-07-16 05:12:00,1.6568,1.6568,1.6567,1.6567,139200001.0
2007-07-16 05:13:00,1.6567,1.6568,1.6567,1.6568,371199998.0
2007-07-16 05:14:00,1.65642,1.65671,1.65629,1.65658,277200001.0
2007-07-16 05:15:00,1.6568,1.6568,1.65655,1.6566,723599993.0
2007-07-16 05:16:00,1.6566,1.6566,1.6566,1.6566,170100001.0
2007-07-16 05:17:00,1.6566,1.6566,1.6566,1.6566,118399998.0
2007-07-16 05:18:00,1.6566,1.6566,1.65655,1.65655,36800001.0
2007-07-16 05:19:00,1.65655,1.6566,1.65645,1.6565,635500008.0
2007-07-16 05:20:00,1.65647,1.65647,1.65566,1.65623,392000000.0
2007-07-16 05:21:00,1.65598,1.65634,1.65595,1.65634,864699991.0
2007-07-16 05:22:00,1.65655,1.65655,1.6565,1.65655,67200000.0
2007-07-16 05:23:00,1.65655,1.65665,1.65655,1.6566,184799999.0
2007-07-16 05:24:00,1.6566,1.6566,1.6566,1.6566,226400001.0
2007-07-16 05:25:00,1.6566,1.6566,1.65645,1.65655,1214099998.0
2007-07-16 05:26:00,1.65655,1.65655,1.65645,1.65655,104000000.0
2007-07-16 05:27:00,1.6565,1.65655,1.6564,1.6564,1489600001.0
2007-07-16 05:28:00,1.6564,1.65645,1.6563,1.6563,522500003.0
2007-07-16 05:29:00,1.6563,1.6563,1.65615,1.65615,379799995.0
2007-07-16 05:30:00,1.65615,1.6563,1.65615,1.65625,160800000.0
2007-07-16 05:31:00,1.6563,1.65635,1.6563,1.65635,56800000.0
2007-07-16 05:32:00,1.6564,1.6564,1.6563,1.6564,601600002.0
2007-07-16 05:33:00,1.65587,1.6561,1.65571,1.65587,158100001.0
2007-07-16 05:34:00,1.6565,1.6566,1.6565,1.6566,140499997.0
2007-07-16 05:35:00,1.6565,1.6566,1.6565,1.6566,59100001.0
2007-07-16 05:36:00,1.6566,1.6566,1.65655,1.65655,53800000.0
2007-07-16 05:37:00,1.65633,1.65633,1.65573,1.65599,318400000.0
2007-07-16 05:38:00,1.6566,1.6566,1.6566,1.6566,24000000.0
2007-07-16 05:39:00,1.6566,1.6566,1.6566,1.6566,32000000.0
2007-07-16 05:40:00,1.65655,1.6566,1.65655,1.65655,36800000.0
2007-07-16 05:41:00,1.65618,1.65637,1.65605,1.65607,134400000.0
2007-07-16 05:42:00,1.6566,1.6566,1.65655,1.6566,49900000.0
2007-07-16 05:43:00,1.6561,1.65631,1.6561,1.65618,75899998.0
2007-07-16 05:44:00,1.65607,1.65641,1.65607,1.65621,119599996.0
2007-07-16 05:45:00,1.6566,1.6566,1.65655,1.6566,120800000.0
2007-07-16 05:46:00,1.6566,1.6566,1.6566,1.6566,48000000.0
2007-07-16 05:47:00,1.6566,1.6567,1.65655,1.6567,240200000.0
2007-07-16 05:48:00,1.6567,1.6567,1.6566,1.6566,467799997.0
2007-07-16 05:49:00,1.6566,1.6567,1.6565,1.6565,771999996.0
2007-07-16 05:50:00,1.6565,1.6566,1.65645,1.6566,549699994.0
2007-07-16 05:51:00,1.6566,1.65665,1.65645,1.65645,799100006.0
2007-07-16 05:52:00,1.65645,1.6565,1.65645,1.6565,278900006.0
2007-07-16 05:53:00,1.65645,1.6565,1.65645,1.6565,361000006.0
2007-07-16 05:54:00,1.65645,1.65645,1.65645,1.65645,41500000.0
2007-07-16 05:55:00,1.6566,1.6566,1.65655,1.6566,207200000.0
2007-07-16 05:56:00,1.6566,1.6566,1.65645,1.65655,524899998.0
2007-07-16 05:57:00,1.6566,1.6566,1.6565,1.6565,689799994.0
2007-07-16 05:58:00,1.6565,1.6567,1.6565,1.6566,445200004.0
2007-07-16 05:59:00,1.6566,1.6568,1.65655,1.65665,671100002.0
2007-07-16 06:00:00,1.6567,1.6567,1.6567,1.6567,40700001.0
2007-07-16 06:01:00,1.6567,1.6567,1.65655,1.6567,669699995.0
2007-07-16 06:02:00,1.6567,1.6567,1.6567,1.6567,591699995.0
2007-07-16 06:03:00,1.6567,1.6567,1.6566,1.6566,207999999.0
2007-07-16 06:04:00,1.6566,1.6567,1.6566,1.6567,71200000.0
2007-07-16 06:05:00,1.6567,1.6567,1.65655,1.65655,1016199993.0
2007-07-16 06:06:00,1.65655,1.6566,1.65655,1.65655,160700003.0
2007-07-16 06:07:00,1.6566,1.6568,1.65655,1.6568,1036599999.0
2007-07-16 06:08:00,1.6568,1.6569,1.6566,1.6567,567000006.0
2007-07-16 06:09:00,1.6566,1.6567,1.6566,1.6567,1041500002.0
2007-07-16 06:10:00,1.6567,1.6573,1.6567,1.65715,432200000.0
2007-07-16 06:11:00,1.65715,1.65715,1.65705,1.6571,239300001.0
2007-07-16 06:12:00,1.65715,1.65715,1.6571,1.6571,74399998.0
2007-07-16 06:13:00,1.6571,1.65715,1.65705,1.6571,267900000.0
2007-07-16 06:14:00,1.6571,1.65715,1.6571,1.6571,54400000.0
2007-07-16 06:15:00,1.65677,1.65697,1.65647,1.65697,82800000.0
2007-07-16 06:16:00,1.6572,1.6573,1.6572,1.6573,152600001.0
2007-07-16 06:17:00,1.6573,1.6573,1.65725,1.65725,42399999.0
2007-07-16 06:18:00,1.65735,1.65735,1.65725,1.6573,219799996.0
2007-07-16 06:19:00,1.6573,1.6576,1.6573,1.65735,721900004.0
2007-07-16 06:20:00,1.6573,1.65735,1.6572,1.6572,929100003.0
2007-07-16 06:21:00,1.65704,1.65716,1.65663,1.65716,13600000.0
2007-07-16 06:22:00,1.6572,1.6572,1.6572,1.6572,64099998.0
2007-07-16 06:23:00,1.6572,1.6572,1.6572,1.6572,40099998.0
2007-07-16 06:24:00,1.65698,1.65712,1.6568,1.65712,664600014.0
2007-07-16 06:25:00,1.6572,1.6572,1.6572,1.6572,202599996.0
2007-07-16 06:26:00,1.6572,1.6572,1.6572,1.6572,162400000.0
2007-07-16 06:27:00,1.6572,1.6572,1.6572,1.6572,90399999.0
2007-07-16 06:28:00,1.6572,1.6572,1.6572,1.6572,216799998.0
2007-07-16 06:29:00,1.6572,1.6572,1.65715,1.65715,456599995.0
2007-07-16 06:30:00,1.65698,1.65702,1.65638,1.65693,101600000.0
2007-07-16 06:31:00,1.65663,1.65696,1.65663,1.65684,58400000.0
2007-07-16 06:32:00,1.65692,1.657,1.6569,1.6569,32000000.0
2007-07-16 06:33:00,1.65681,1.65701,1.65681,1.65687,163200000.0
2007-07-16 06:34:00,1.6572,1.6572,1.6572,1.6572,10400000.0
2007-07-16 06:35:00,1.6572,1.6572,1.6572,1.6572,29300000.0
2007-07-16 06:36:00,1.6572,1.6572,1.6572,1.6572,13100000.0
2007-07-16 06:37:00,1.65645,1.65702,1.65645,1.65678,464600002.0
2007-07-16 06:38:00,1.6572,1.6572,1.65695,1.65695,207600004.0
2007-07-16 06:39:00,1.65695,1.657,1.65695,1.65695,73099997.0
2007-07-16 06:40:00,1.6567,1.65685,1.65666,1.65666,933099999.0
2007-07-16 06:41:00,1.657,1.657,1.65695,1.65695,92799998.0
2007-07-16 06:42:00,1.657,1.657,1.657,1.657,54399998.0
2007-07-16 06:43:00,1.657,1.6571,1.65695,1.6571,318899999.0
2007-07-16 06:44:00,1.6571,1.6571,1.65705,1.6571,135200000.0
2007-07-16 06:45:00,1.65705,1.6571,1.65705,1.6571,43200000.0
2007-07-16 06:46:00,1.65705,1.6571,1.65705,1.65705,38400000.0
2007-07-16 06:47:00,1.6571,1.6571,1.65705,1.6571,24200000.0
2007-07-16 06:48:00,1.6569,1.65694,1.65653,1.65665,203699994.0
2007-07-16 06:49:00,1.65705,1.65705,1.65705,1.65705,5600000.0
2007-07-16 06:50:00,1.65705,1.65715,1.657,1.65705,247400006.0
2007-07-16 06:51:00,1.65705,1.6572,1.65705,1.6572,201200000.0
2007-07-16 06:52:00,1.6572,1.6572,1.6571,1.6572,150299999.0
2007-07-16 06:53:00,1.65671,1.65684,1.65632,1.6565,639100001.0
2007-07-16 06:54:00,1.65689,1.65696,1.65629,1.65629,650100009.0
2007-07-16 06:55:00,1.65661,1.65699,1.65647,1.65675,1170400005.0
2007-07-16 06:56:00,1.65659,1.65685,1.65623,1.65685,292800000.0
2007-07-16 06:57:00,1.65695,1.65695,1.65642,1.65644,955800008.0
2007-07-16 06:58:00,1.6572,1.6572,1.6572,1.6572,12800000.0
2007-07-16 06:59:00,1.6572,1.6572,1.6572,1.6572,8000000.0
2007-07-16 07:00:00,1.6572,1.6572,1.6572,1.6572,137300001.0
2007-07-16 07:01:00,1.6572,1.6572,1.6569,1.6571,229100001.0
2007-07-16 07:02:00,1.6571,1.6572,1.6571,1.6572,87900002.0
2007-07-16 07:03:00,1.6572,1.6573,1.6572,1.6572,397200000.0
2007-07-16 07:04:00,1.6572,1.6572,1.6571,1.6571,143900002.0
2007-07-16 07:05:00,1.6571,1.6572,1.657,1.657,320899994.0
2007-07-16 07:06:00,1.657,1.6571,1.657,1.65705,130499999.0
2007-07-16 07:07:00,1.6571,1.6571,1.657,1.657,263300001.0
2007-07-16 07:08:00,1.657,1.6571,1.657,1.657,183000001.0
2007-07-16 07:09:00,1.657,1.6571,1.657,1.657,210799996.0
2007-07-16 07:10:00,1.6569,1.657,1.6569,1.657,209200004.0
2007-07-16 07:11:00,1.657,1.6571,1.657,1.65705,73500002.0
2007-07-16 07:12:00,1.65705,1.65705,1.657,1.657,13600000.0
2007-07-16 07:13:00,1.65695,1.657,1.6567,1.6567,379599997.0
2007-07-16 07:14:00,1.6567,1.6569,1.6567,1.6569,143000002.0
2007-07-16 07:15:00,1.6569,1.6569,1.6567,1.65685,226899999.0
2007-07-16 07:16:00,1.6569,1.6569,1.6568,1.6569,361999995.0
2007-07-16 07:17:00,1.6569,1.6569,1.6566,1.6568,1006600000.0
2007-07-16 07:18:00,1.6568,1.6568,1.6568,1.6568,80800000.0
2007-07-16 07:19:00,1.65675,1.6568,1.65675,1.6568,111200000.0
2007-07-16 07:20:00,1.6568,1.65685,1.6567,1.6567,251600002.0
2007-07-16 07:21:00,1.6567,1.65685,1.6567,1.6567,327500002.0
2007-07-16 07:22:00,1.6566,1.6568,1.65655,1.6568,909500010.0
2007-07-16 07:23:00,1.6568,1.6568,1.6567,1.6568,299800001.0
2007-07-16 07:24:00,1.6568,1.6568,1.6568,1.6568,112000000.0
2007-07-16 07:25:00,1.6568,1.6568,1.6567,1.6567,59200000.0
2007-07-16 07:26:00,1.6568,1.6568,1.6566,1.6567,220600003.0
2007-07-16 07:27:00,1.6568,1.6568,1.6565,1.6565,173100003.0
2007-07-16 07:28:00,1.6567,1.6567,1.6567,1.6567,198400000.0
2007-07-16 07:29:00,1.6567,1.6567,1.6566,1.6567,420799999.0
2007-07-16 07:30:00,1.6567,1.6567,1.6566,1.6567,800899999.0
2007-07-16 07:31:00,1.6567,1.657,1.6567,1.657,307200001.0
2007-07-16 07:32:00,1.657,1.657,1.657,1.657,139999997.0
2007-07-16 07:33:00,1.657,1.6571,1.657,1.657,271999995.0
2007-07-16 07:34:00,1.657,1.657,1.6568,1.6569,417599999.0
2007-07-16 07:35:00,1.65685,1.6569,1.6567,1.6569,372799994.0
2007-07-16 07:36:00,1.6569,1.6569,1.6568,1.6568,865400006.0
2007-07-16 07:37:00,1.6568,1.6568,1.65665,1.65665,704199996.0
2007-07-16 07:38:00,1.6567,1.6567,1.65665,1.65665,95400000.0
2007-07-16 07:39:00,1.65665,1.65665,1.65665,1.65665,21000000.0
2007-07-16 07:40:00,1.65675,1.65675,1.6567,1.6567,112299998.0
2007-07-16 07:41:00,1.6567,1.6567,1.6566,1.65665,37200001.0
2007-07-16 07:42:00,1.65665,1.6567,1.6566,1.6567,65699999.0
2007-07-16 07:43:00,1.6567,1.6567,1.65655,1.65655,166900000.0
2007-07-16 07:44:00,1.6566,1.6567,1.65655,1.6567,440700001.0
2007-07-16 07:45:00,1.6567,1.6568,1.65665,1.65675,444800002.0
2007-07-16 07:46:00,1.65675,1.65685,1.6567,1.65675,410900010.0
2007-07-16 07:47:00,1.65675,1.65675,1.65665,1.6567,124699999.0
2007-07-16 07:48:00,1.65665,1.65675,1.6566,1.65665,423800010.0
2007-07-16 07:49:00,1.65665,1.65665,1.6566,1.6566,48100000.0
2007-07-16 07:50:00,1.6566,1.6566,1.6562,1.65625,210500000.0
2007-07-16 07:51:00,1.6562,1.6562,1.6562,1.6562,16799999.0
2007-07-16 07:52:00,1.65577,1.65609,1.6556,1.6558,211100002.0
2007-07-16 07:53:00,1.6563,1.6563,1.65625,1.65625,334100006.0
2007-07-16 07:54:00,1.65625,1.65635,1.65625,1.6563,52600000.0
2007-07-16 07:55:00,1.65625,1.65625,1.65615,1.65615,94500000.0
2007-07-16 07:56:00,1.65615,1.65615,1.65595,1.65595,582300004.0
2007-07-16 07:57:00,1.656,1.6561,1.65595,1.6561,503199999.0
2007-07-16 07:58:00,1.6561,1.65625,1.6561,1.6561,601599996.0
2007-07-16 07:59:00,1.6562,1.65625,1.65615,1.65615,261700000.0
2007-07-16 08:00:00,1.65605,1.65615,1.65595,1.65615,583600004.0
2007-07-16 08:01:00,1.656,1.65603,1.65544,1.65553,239999995.0
2007-07-16 08:02:00,1.6561,1.6562,1.6561,1.6562,447200012.0
2007-07-16 08:03:00,1.6562,1.65625,1.6562,1.6562,132800001.0
2007-07-16 08:04:00,1.65585,1.6562,1.6557,1.6561,1332799980.0
2007-07-16 08:05:00,1.65602,1.65622,1.65566,1.65622,609600002.0
2007-07-16 08:06:00,1.65625,1.65625,1.65625,1.65625,7200000.0
2007-07-16 08:07:00,1.65578,1.65602,1.65541,1.65574,757099999.0
2007-07-16 08:08:00,1.65625,1.6563,1.65625,1.6563,65600000.0
2007-07-16 08:09:00,1.65635,1.65635,1.6563,1.6563,159199999.0
2007-07-16 08:10:00,1.6563,1.6563,1.6563,1.6563,186400000.0
2007-07-16 08:11:00,1.6563,1.6563,1.6561,1.6563,282400000.0
2007-07-16 08:12:00,1.6563,1.6563,1.65595,1.656,453700000.0
2007-07-16 08:13:00,1.656,1.6564,1.656,1.6562,279700003.0
2007-07-16 08:14:00,1.6562,1.6563,1.6561,1.6561,406099999.0
2007-07-16 08:15:00,1.6561,1.6563,1.6561,1.6562,271500000.0
2007-07-16 08:16:00,1.6562,1.6563,1.6562,1.6563,182000001.0
2007-07-16 08:17:00,1.6563,1.6563,1.6562,1.65625,260000000.0
2007-07-16 08:18:00,1.6562,1.6563,1.65615,1.65615,84699998.0
2007-07-16 08:19:00,1.6563,1.6563,1.6563,1.6563,2400000.0
2007-07-16 08:20:00,1.6562,1.6563,1.6562,1.6562,79999998.0
2007-07-16 08:21:00,1.6562,1.6562,1.65615,1.6562,380900001.0
2007-07-16 08:22:00,1.65615,1.6563,1.65615,1.6562,238900000.0
2007-07-16 08:23:00,1.65615,1.6563,1.65615,1.65625,180200002.0
2007-07-16 08:24:00,1.6562,1.6563,1.6562,1.6563,111200000.0
2007-07-16 08:25:00,1.6564,1.6564,1.6563,1.6564,67200000.0
2007-07-16 08:26:00,1.6564,1.6564,1.6564,1.6564,8000000.0
2007-07-16 08:27:00,1.6562,1.65633,1.65572,1.65612,1324500005.0
2007-07-16 08:28:00,1.6564,1.6564,1.6564,1.6564,8000000.0
2007-07-16 08:29:00,1.65635,1.65635,1.6563,1.6563,403200000.0
2007-07-16 08:30:00,1.6563,1.6563,1.65625,1.6563,161500000.0
2007-07-16 08:31:00,1.6563,1.65635,1.6563,1.6563,288799999.0
2007-07-16 08:32:00,1.6563,1.6563,1.6563,1.6563,16000000.0
2007-07-16 08:33:00,1.65635,1.6564,1.65625,1.6563,359999999.0
2007-07-16 08:34:00,1.65635,1.6564,1.6563,1.65635,81600000.0
2007-07-16 08:35:00,1.65635,1.65635,1.6563,1.6563,459999999.0
2007-07-16 08:36:00,1.6564,1.6564,1.6562,1.6563,146500002.0
2007-07-16 08:37:00,1.65625,1.65625,1.65625,1.65625,12800000.0
2007-07-16 08:38:00,1.6563,1.6563,1.65625,1.65625,8800000.0
2007-07-16 08:39:00,1.6563,1.6563,1.65625,1.65625,15200000.0
2007-07-16 08:40:00,1.65595,1.65623,1.65559,1.65618,662599996.0
2007-07-16 08:41:00,1.6563,1.6563,1.65625,1.65625,14700000.0
2007-07-16 08:42:00,1.65635,1.65635,1.65635,1.65635,53499998.0
2007-07-16 08:43:00,1.65635,1.65635,1.65635,1.65635,497100007.0
2007-07-16 08:44:00,1.65635,1.65635,1.656,1.6562,1178300003.0
2007-07-16 08:45:00,1.6562,1.6562,1.6562,1.6562,17700001.0
2007-07-16 08:47:00,1.6562,1.6563,1.6562,1.6563,191300005.0
2007-07-16 08:48:00,1.6563,1.6563,1.6563,1.6563,16500000.0
2007-07-16 08:49:00,1.6563,1.6564,1.6563,1.6564,115500002.0
2007-07-16 08:50:00,1.6564,1.6566,1.65635,1.65635,888749995.0
2007-07-16 08:51:00,1.6564,1.6565,1.6564,1.65645,153900000.0
2007-07-16 08:52:00,1.65645,1.6565,1.6564,1.6565,268600000.0
2007-07-16 08:53:00,1.6565,1.6565,1.6564,1.6565,159999998.0
2007-07-16 08:54:00,1.6565,1.6567,1.6565,1.6566,415999999.0
2007-07-16 08:55:00,1.6566,1.65665,1.65645,1.65645,417600000.0
2007-07-16 08:56:00,1.65645,1.6565,1.6564,1.65645,156699999.0
2007-07-16 08:57:00,1.65645,1.65645,1.65635,1.65635,297600000.0
2007-07-16 08:58:00,1.65635,1.6564,1.65615,1.65615,360800000.0
2007-07-16 08:59:00,1.65615,1.6563,1.65615,1.6562,93000000.0
2007-07-16 09:00:00,1.6562,1.65635,1.6561,1.65635,297700001.0
2007-07-16 09:01:00,1.65635,1.65635,1.65625,1.65625,134699999.0
2007-07-16 09:02:00,1.6563,1.6563,1.6562,1.6563,185600000.0
2007-07-16 09:03:00,1.6563,1.6564,1.6562,1.6562,108699999.0
2007-07-16 09:04:00,1.65615,1.6562,1.6561,1.65615,279500001.0
2007-07-16 09:05:00,1.65615,1.65615,1.65615,1.65615,134400000.0
2007-07-16 09:06:00,1.65615,1.65615,1.65615,1.65615,70400000.0
2007-07-16 09:07:00,1.6562,1.6563,1.6561,1.65615,157600000.0
2007-07-16 09:08:00,1.65615,1.65615,1.6558,1.6559,1152800000.0
2007-07-16 09:09:00,1.65595,1.65595,1.6558,1.6559,290700000.0
2007-07-16 09:10:00,1.6559,1.656,1.6559,1.6559,448000000.0
2007-07-16 09:11:00,1.6559,1.65595,1.6559,1.6559,108800000.0
2007-07-16 09:12:00,1.6559,1.6559,1.65575,1.6558,296800001.0
2007-07-16 09:13:00,1.6558,1.6558,1.6553,1.65535,887799996.0
2007-07-16 09:14:00,1.65525,1.65535,1.655,1.6552,961600000.0
2007-07-16 09:15:00,1.65515,1.6553,1.65515,1.65525,604599999.0
2007-07-16 09:16:00,1.6553,1.65555,1.6553,1.6555,522199996.0
2007-07-16 09:17:00,1.6555,1.65555,1.6555,1.6555,103199999.0
2007-07-16 09:18:00,1.6555,1.6555,1.65545,1.6555,576799998.0
2007-07-16 09:19:00,1.6555,1.6555,1.65545,1.65545,36000000.0
2007-07-16 09:20:00,1.65545,1.6556,1.65545,1.65555,705600000.0
2007-07-16 09:21:00,1.65555,1.6556,1.6555,1.65555,208799999.0
2007-07-16 09:22:00,1.65555,1.65555,1.65535,1.6555,154100000.0
2007-07-16 09:23:00,1.6555,1.65555,1.6554,1.6555,305000003.0
2007-07-16 09:24:00,1.6555,1.6556,1.6555,1.65555,343200000.0
2007-07-16 09:25:00,1.6556,1.6556,1.65555,1.65555,27200000.0
2007-07-16 09:26:00,1.6556,1.6556,1.65535,1.65545,660099997.0
2007-07-16 09:27:00,1.65545,1.6555,1.65545,1.6555,461100000.0
2007-07-16 09:28:00,1.6555,1.6556,1.6554,1.65545,1113800005.0
2007-07-16 09:29:00,1.6554,1.6555,1.6554,1.6555,36799999.0
2007-07-16 09:30:00,1.6556,1.6557,1.65555,1.65565,424600003.0
2007-07-16 09:31:00,1.6557,1.6558,1.6557,1.6557,304000000.0
2007-07-16 09:32:00,1.65565,1.6561,1.65565,1.656,461499998.0
2007-07-16 09:33:00,1.656,1.6561,1.6559,1.65595,660699998.0
2007-07-16 09:34:00,1.65595,1.6561,1.65595,1.65605,662600002.0
2007-07-16 09:35:00,1.656,1.65605,1.65595,1.656,911100001.0
2007-07-16 09:36:00,1.656,1.656,1.6558,1.6559,348100000.0
2007-07-16 09:37:00,1.6559,1.6561,1.65585,1.6559,1339999999.0
2007-07-16 09:38:00,1.6559,1.6561,1.6559,1.656,286399999.0
2007-07-16 09:39:00,1.656,1.656,1.65595,1.65595,775600000.0
2007-07-16 09:40:00,1.656,1.656,1.6558,1.6558,1397299999.0
2007-07-16 09:41:00,1.6558,1.65595,1.65575,1.6559,1363099999.0
2007-07-16 09:42:00,1.6559,1.6561,1.6559,1.656,691399995.0
2007-07-16 09:43:00,1.656,1.6561,1.656,1.656,492000000.0
2007-07-16 09:44:00,1.656,1.6563,1.656,1.65605,1200200004.0
2007-07-16 09:45:00,1.65605,1.65615,1.656,1.6561,757000001.0
2007-07-16 09:46:00,1.6561,1.6561,1.656,1.656,437600000.0
2007-07-16 09:47:00,1.65605,1.65615,1.656,1.6561,183999997.0
2007-07-16 09:48:00,1.6561,1.65615,1.656,1.65605,433699990.0
2007-07-16 09:49:00,1.65605,1.65615,1.656,1.656,267199999.0
2007-07-16 09:50:00,1.656,1.656,1.656,1.656,80000000.0
2007-07-16 09:51:00,1.656,1.6562,1.65595,1.65595,669100006.0
2007-07-16 09:52:00,1.65595,1.6562,1.65595,1.656,727199995.0
2007-07-16 09:53:00,1.656,1.6562,1.656,1.6562,364800003.0
2007-07-16 09:54:00,1.6562,1.6562,1.6562,1.6562,12800000.0
2007-07-16 09:55:00,1.6563,1.6563,1.6562,1.6563,221300002.0
2007-07-16 09:56:00,1.6563,1.6563,1.65625,1.65625,35200000.0
2007-07-16 09:57:00,1.65625,1.65625,1.65625,1.65625,6400000.0
2007-07-16 09:58:00,1.65625,1.6563,1.65615,1.65615,219799998.0
2007-07-16 09:59:00,1.65586,1.65624,1.65552,1.65605,205000000.0
2007-07-16 10:00:00,1.65593,1.65611,1.65549,1.65605,1281199993.0
2007-07-16 10:01:00,1.6562,1.6563,1.65605,1.6561,740300004.0
2007-07-16 10:02:00,1.6561,1.6561,1.656,1.656,338099997.0
2007-07-16 10:03:00,1.656,1.656,1.6559,1.656,304900000.0
2007-07-16 10:04:00,1.656,1.656,1.656,1.656,8000000.0
2007-07-16 10:05:00,1.656,1.656,1.65595,1.656,72800000.0
2007-07-16 10:06:00,1.656,1.656,1.656,1.656,4000000.0
2007-07-16 10:07:00,1.656,1.656,1.65575,1.65585,435399999.0
2007-07-16 10:08:00,1.6559,1.6561,1.6558,1.6561,918400001.0
2007-07-16 10:09:00,1.6561,1.6561,1.656,1.656,97600000.0
2007-07-16 10:10:00,1.65595,1.65595,1.6559,1.6559,124000000.0
2007-07-16 10:11:00,1.6559,1.6559,1.65575,1.65575,656399996.0
2007-07-16 10:12:00,1.6558,1.656,1.6558,1.656,276800000.0
2007-07-16 10:13:00,1.656,1.656,1.6559,1.656,215999999.0
2007-07-16 10:14:00,1.65595,1.656,1.6559,1.65595,274299998.0
2007-07-16 10:15:00,1.656,1.6561,1.656,1.656,728800000.0
2007-07-16 10:16:00,1.656,1.656,1.656,1.656,286400000.0
2007-07-16 10:17:00,1.656,1.656,1.6559,1.656,270400001.0
2007-07-16 10:18:00,1.656,1.656,1.6559,1.656,158400001.0
2007-07-16 10:19:00,1.656,1.6561,1.65595,1.65595,112000000.0
2007-07-16 10:20:00,1.656,1.6561,1.656,1.656,416800000.0
2007-07-16 10:21:00,1.656,1.656,1.656,1.656,195999999.0
2007-07-16 10:22:00,1.656,1.656,1.65585,1.6559,1450899995.0
2007-07-16 10:23:00,1.6559,1.656,1.6559,1.656,1011999985.0
2007-07-16 10:24:00,1.656,1.6561,1.65595,1.65605,102600000.0
2007-07-16 10:25:00,1.6561,1.6564,1.6561,1.6563,926700007.0
2007-07-16 10:26:00,1.6563,1.6564,1.6563,1.6564,541700008.0
2007-07-16 10:27:00,1.6564,1.6564,1.6563,1.6563,743400008.0
2007-07-16 10:28:00,1.6563,1.6563,1.6563,1.6563,276200006.0
2007-07-16 10:29:00,1.6563,1.6563,1.65625,1.6563,1284099985.0
2007-07-16 10:30:00,1.6563,1.6563,1.65625,1.65625,596899997.0
2007-07-16 10:31:00,1.6563,1.65635,1.65625,1.6563,732300003.0
2007-07-16 10:32:00,1.6563,1.6563,1.6563,1.6563,364000000.0
2007-07-16 10:33:00,1.6563,1.6563,1.6563,1.6563,84800000.0
2007-07-16 10:34:00,1.6563,1.6564,1.65625,1.6564,137800000.0
2007-07-16 10:35:00,1.6564,1.6564,1.6564,1.6564,12800000.0
2007-07-16 10:36:00,1.6564,1.6564,1.6564,1.6564,70400000.0
2007-07-16 10:37:00,1.6564,1.6564,1.65635,1.65635,58500000.0
2007-07-16 10:38:00,1.6564,1.6564,1.6563,1.65635,346700002.0
2007-07-16 10:39:00,1.6564,1.6564,1.6563,1.65635,168800000.0
2007-07-16 10:40:00,1.6563,1.65635,1.6562,1.6563,224000002.0
2007-07-16 10:41:00,1.65592,1.65631,1.65562,1.65597,68300000.0
2007-07-16 10:42:00,1.6562,1.6562,1.6562,1.6562,93499998.0
2007-07-16 10:43:00,1.65615,1.6562,1.6561,1.6561,279699996.0
2007-07-16 10:44:00,1.65562,1.65605,1.6555,1.65605,43200000.0
2007-07-16 10:45:00,1.656,1.6561,1.65585,1.656,204700002.0
2007-07-16 10:46:00,1.65595,1.656,1.6559,1.656,295500000.0
2007-07-16 10:47:00,1.656,1.656,1.6559,1.6559,610699993.0
2007-07-16 10:48:00,1.6559,1.6561,1.6559,1.65595,734699981.0
2007-07-16 10:49:00,1.656,1.656,1.656,1.656,66200002.0
2007-07-16 10:50:00,1.656,1.6561,1.656,1.656,603600010.0
2007-07-16 10:51:00,1.656,1.6562,1.656,1.6561,1123700003.0
2007-07-16 10:52:00,1.6561,1.6561,1.65595,1.656,1220299984.0
2007-07-16 10:53:00,1.656,1.65605,1.656,1.656,498100000.0
2007-07-16 10:54:00,1.656,1.656,1.6559,1.6559,333699990.0
2007-07-16 10:55:00,1.6559,1.656,1.65585,1.6559,740699987.0
2007-07-16 10:56:00,1.6559,1.6559,1.6559,1.6559,325399997.0
2007-07-16 10:57:00,1.6559,1.6559,1.6559,1.6559,355199988.0
2007-07-16 10:58:00,1.6559,1.656,1.6559,1.656,463799986.0
2007-07-16 10:59:00,1.656,1.6563,1.656,1.6563,337000004.0
2007-07-16 11:00:00,1.6563,1.6563,1.65575,1.65575,762299995.0
2007-07-16 11:01:00,1.6558,1.6559,1.65565,1.6558,623799998.0
2007-07-16 11:02:00,1.6558,1.6558,1.65575,1.65575,20000000.0
2007-07-16 11:03:00,1.65549,1.65566,1.65509,1.65547,639300006.0
2007-07-16 11:04:00,1.6558,1.6558,1.6558,1.6558,4800000.0
2007-07-16 11:05:00,1.6558,1.65585,1.6558,1.65585,8000000.0
2007-07-16 11:06:00,1.65585,1.65585,1.6556,1.6557,1258599994.0
2007-07-16 11:07:00,1.6556,1.6556,1.6553,1.6553,390599996.0
2007-07-16 11:08:00,1.6553,1.6554,1.6548,1.6553,1951299980.0
2007-07-16 11:09:00,1.6553,1.6554,1.6553,1.6554,599300001.0
2007-07-16 11:10:00,1.6554,1.6556,1.6554,1.6555,152699999.0
2007-07-16 11:11:00,1.6554,1.6555,1.6554,1.6555,25600000.0
2007-07-16 11:12:00,1.6555,1.6555,1.6554,1.6554,472799992.0
2007-07-16 11:13:00,1.6554,1.6555,1.6554,1.6555,1276199975.0
2007-07-16 11:14:00,1.6555,1.6557,1.6555,1.65555,611500002.0
2007-07-16 11:15:00,1.6556,1.6558,1.65555,1.6557,964799988.0
2007-07-16 11:16:00,1.6557,1.6557,1.6556,1.6556,632699994.0
2007-07-16 11:17:00,1.6556,1.6556,1.6556,1.6556,590100008.0
2007-07-16 11:18:00,1.6556,1.6557,1.6552,1.6557,1557600005.0
2007-07-16 11:19:00,1.6557,1.6558,1.6556,1.65575,302000000.0
2007-07-16 11:20:00,1.6558,1.6559,1.6556,1.6559,1010500002.0
2007-07-16 11:21:00,1.6559,1.6559,1.6558,1.6559,1182800019.0
2007-07-16 11:22:00,1.6558,1.6559,1.6558,1.6559,759900005.0
2007-07-16 11:23:00,1.65585,1.6559,1.65585,1.6559,190999997.0
2007-07-16 11:24:00,1.656,1.6561,1.65595,1.65595,784399998.0
2007-07-16 11:25:00,1.656,1.6561,1.6559,1.6559,592700002.0
2007-07-16 11:26:00,1.6559,1.656,1.6559,1.6559,1516100025.0
2007-07-16 11:27:00,1.6559,1.6559,1.6558,1.6558,1516100025.0
2007-07-16 11:28:00,1.6558,1.656,1.6558,1.6559,869200001.0
2007-07-16 11:29:00,1.6558,1.6561,1.6555,1.656,1715800006.0
2007-07-16 11:30:00,1.6559,1.6561,1.6557,1.6558,1715800006.0
2007-07-16 11:31:00,1.6558,1.65585,1.65545,1.65555,1715800006.0
2007-07-16 11:32:00,1.65555,1.6557,1.6555,1.6557,1189300005.0
2007-07-16 11:33:00,1.6557,1.6558,1.6557,1.6558,687100008.0
2007-07-16 11:34:00,1.6558,1.6559,1.6557,1.6557,1596699979.0
2007-07-16 11:35:00,1.6557,1.6557,1.65555,1.65555,497099993.0
2007-07-16 11:36:00,1.6556,1.6556,1.6555,1.6555,690199994.0
2007-07-16 11:37:00,1.6555,1.6555,1.6555,1.6555,779599973.0
2007-07-16 11:38:00,1.6555,1.6558,1.6555,1.6557,724799998.0
2007-07-16 11:39:00,1.6557,1.6558,1.6557,1.6558,994199990.0
2007-07-16 11:40:00,1.6558,1.6559,1.6557,1.6558,376599999.0
2007-07-16 11:41:00,1.6559,1.6561,1.6558,1.656,1022499995.0
2007-07-16 11:42:00,1.656,1.6562,1.656,1.656,1022499995.0
2007-07-16 11:43:00,1.656,1.656,1.656,1.656,7200000.0
2007-07-16 11:44:00,1.656,1.6563,1.656,1.6563,667800002.0
2007-07-16 11:45:00,1.6563,1.6563,1.6562,1.6563,315400000.0
2007-07-16 11:46:00,1.6562,1.6562,1.6562,1.6562,1130900005.0
2007-07-16 11:47:00,1.6562,1.6562,1.65615,1.65615,378299997.0
2007-07-16 11:48:00,1.6562,1.65625,1.6562,1.65625,776600006.0
2007-07-16 11:49:00,1.65625,1.6563,1.65615,1.6562,998200011.0
2007-07-16 11:50:00,1.6562,1.6563,1.6562,1.6562,675400006.0
2007-07-16 11:51:00,1.6562,1.6562,1.6562,1.6562,78200002.0
2007-07-16 11:52:00,1.65615,1.65615,1.6559,1.65595,823299990.0
2007-07-16 11:53:00,1.65584,1.65601,1.6555,1.65593,102600000.0
2007-07-16 11:54:00,1.656,1.6561,1.656,1.656,567100001.0
2007-07-16 11:55:00,1.65595,1.6561,1.6559,1.656,1388500000.0
2007-07-16 11:56:00,1.656,1.6561,1.656,1.6561,645200001.0
2007-07-16 11:57:00,1.6561,1.6561,1.6561,1.6561,2400000.0
2007-07-16 11:58:00,1.6561,1.6562,1.6561,1.6562,85400000.0
2007-07-16 11:59:00,1.6562,1.6563,1.65605,1.65625,589700010.0
2007-07-16 12:00:00,1.6563,1.6563,1.65615,1.65625,180100001.0
2007-07-16 12:01:00,1.6563,1.6563,1.6563,1.6563,4800000.0
2007-07-16 12:02:00,1.6563,1.6563,1.6561,1.65615,194100000.0
2007-07-16 12:03:00,1.6561,1.6561,1.656,1.656,342899998.0
2007-07-16 12:04:00,1.65605,1.6561,1.656,1.6561,327899993.0
2007-07-16 12:05:00,1.6561,1.6561,1.6561,1.6561,53600000.0
2007-07-16 12:06:00,1.656,1.6561,1.65595,1.656,1860499989.0
2007-07-16 12:07:00,1.656,1.6561,1.656,1.6561,1466799990.0
2007-07-16 12:08:00,1.6561,1.6561,1.656,1.6561,963600003.0
2007-07-16 12:09:00,1.6561,1.6561,1.6558,1.65585,379899999.0
2007-07-16 12:10:00,1.65585,1.65585,1.6556,1.6557,780500004.0
2007-07-16 12:11:00,1.6557,1.6559,1.6557,1.6559,395199998.0
2007-07-16 12:12:00,1.6558,1.65595,1.6558,1.65595,279400003.0
2007-07-16 12:13:00,1.65595,1.656,1.6559,1.656,92800000.0
2007-07-16 12:14:00,1.656,1.6561,1.656,1.656,1621200013.0
2007-07-16 12:15:00,1.656,1.6561,1.65595,1.6561,555899994.0
2007-07-16 12:16:00,1.656,1.6561,1.656,1.6561,181200002.0
2007-07-16 12:17:00,1.6561,1.6561,1.6561,1.6561,9600000.0
2007-07-16 12:18:00,1.6561,1.65615,1.6561,1.6561,295600001.0
2007-07-16 12:19:00,1.6561,1.65615,1.65605,1.65615,1175800005.0
2007-07-16 12:20:00,1.65615,1.6563,1.6561,1.6563,126400002.0
2007-07-16 12:21:00,1.6563,1.6563,1.6562,1.6562,95000002.0
2007-07-16 12:22:00,1.6562,1.6562,1.6561,1.6561,733000023.0
2007-07-16 12:23:00,1.6561,1.6561,1.65605,1.65605,101300003.0
2007-07-16 12:24:00,1.656,1.65605,1.6559,1.6559,253400000.0
2007-07-16 12:25:00,1.6559,1.656,1.65585,1.65595,423000003.0
2007-07-16 12:26:00,1.656,1.6564,1.656,1.6563,1337600001.0
2007-07-16 12:27:00,1.6563,1.6564,1.6563,1.6564,1160299989.0
2007-07-16 12:28:00,1.6563,1.6564,1.6563,1.6564,694299993.0
2007-07-16 12:29:00,1.65625,1.6563,1.65605,1.6562,694299993.0
2007-07-16 12:30:00,1.6562,1.6562,1.6562,1.6562,16000000.0
2007-07-16 12:31:00,1.6562,1.6562,1.6561,1.65615,356399999.0
2007-07-16 12:32:00,1.6562,1.6562,1.6562,1.6562,4000000.0
2007-07-16 12:33:00,1.6562,1.6562,1.65605,1.6561,127900000.0
2007-07-16 12:34:00,1.6561,1.6562,1.6561,1.65615,297800005.0
2007-07-16 12:35:00,1.6561,1.6562,1.6561,1.6562,1276999992.0
2007-07-16 12:36:00,1.65615,1.6562,1.6561,1.6562,557900003.0
2007-07-16 12:37:00,1.6562,1.6562,1.6561,1.6562,399799994.0
2007-07-16 12:38:00,1.6562,1.6562,1.6562,1.6562,8800000.0
2007-07-16 12:39:00,1.6562,1.6563,1.6561,1.6562,575099997.0
2007-07-16 12:40:00,1.6562,1.6563,1.65615,1.6563,90700001.0
2007-07-16 12:41:00,1.6563,1.6564,1.6563,1.6563,256300002.0
2007-07-16 12:42:00,1.6563,1.6564,1.6562,1.6562,913699983.0
2007-07-16 12:43:00,1.6562,1.6562,1.6561,1.6561,615499983.0
2007-07-16 12:44:00,1.6561,1.6561,1.65605,1.6561,1140599995.0
2007-07-16 12:45:00,1.6561,1.6561,1.65605,1.6561,917099982.0
2007-07-16 12:46:00,1.6561,1.6562,1.6561,1.6562,1048899990.0
2007-07-16 12:47:00,1.65596,1.65607,1.65531,1.65604,1635800005.0
2007-07-16 12:48:00,1.65597,1.65623,1.65548,1.65568,962700005.0
2007-07-16 12:49:00,1.65615,1.65615,1.6561,1.65615,218600002.0
2007-07-16 12:50:00,1.6561,1.6561,1.65595,1.656,754399996.0
2007-07-16 12:51:00,1.656,1.656,1.65595,1.656,804200008.0
2007-07-16 12:52:00,1.656,1.656,1.65595,1.656,656000004.0
2007-07-16 12:53:00,1.656,1.656,1.6557,1.6559,974799987.0
2007-07-16 12:54:00,1.6559,1.6559,1.6556,1.6558,1229000005.0
2007-07-16 12:55:00,1.6557,1.6559,1.6556,1.6558,1224399986.0
2007-07-16 12:57:00,1.6558,1.656,1.6558,1.6559,1988699991.0
2007-07-16 12:58:00,1.6561,1.6561,1.6558,1.6558,242600002.0
2007-07-16 12:59:00,1.65585,1.65585,1.6558,1.65585,242600002.0
2007-07-16 13:00:00,1.6559,1.656,1.6558,1.6559,1525299995.0
2007-07-16 13:01:00,1.65595,1.6561,1.6559,1.656,274900000.0
2007-07-16 13:02:00,1.656,1.65605,1.656,1.65605,480800003.0
2007-07-16 13:03:00,1.65605,1.65605,1.65595,1.656,817099985.0
2007-07-16 13:04:00,1.656,1.6561,1.656,1.6561,1762399999.0
2007-07-16 13:05:00,1.6561,1.6563,1.6561,1.6562,1937800008.0
2007-07-16 13:06:00,1.65601,1.65614,1.6556,1.65604,79200000.0
2007-07-16 13:07:00,1.6562,1.65625,1.6562,1.6562,738599993.0
2007-07-16 13:08:00,1.6562,1.6562,1.6562,1.6562,280800004.0
2007-07-16 13:09:00,1.6562,1.6564,1.6562,1.6563,617100001.0
2007-07-16 13:10:00,1.6563,1.6565,1.6563,1.6563,971499996.0
2007-07-16 13:11:00,1.6563,1.6566,1.6563,1.6565,1202499999.0
2007-07-16 13:12:00,1.6565,1.6565,1.6562,1.6562,1388799999.0
2007-07-16 13:13:00,1.6562,1.6562,1.65595,1.65605,1102899995.0
2007-07-16 13:14:00,1.65605,1.6561,1.65605,1.6561,103300000.0
2007-07-16 13:15:00,1.6561,1.6562,1.656,1.6561,358500005.0
2007-07-16 13:16:00,1.6561,1.6561,1.65605,1.65605,78200002.0
2007-07-16 13:18:00,1.6561,1.6561,1.656,1.65605,1033300014.0
2007-07-16 13:19:00,1.656,1.656,1.6559,1.6559,698600013.0
2007-07-16 13:20:00,1.6559,1.656,1.65585,1.656,698600013.0
2007-07-16 13:21:00,1.656,1.6561,1.656,1.65605,967499992.0
2007-07-16 13:22:00,1.65605,1.6561,1.65605,1.6561,15800000.0
2007-07-16 13:23:00,1.6561,1.6561,1.6561,1.6561,236000004.0
2007-07-16 13:24:00,1.6561,1.6561,1.6561,1.6561,226900011.0
2007-07-16 13:25:00,1.6561,1.6561,1.656,1.656,209899997.0
2007-07-16 13:26:00,1.656,1.6561,1.65595,1.6561,1258399977.0
2007-07-16 13:27:00,1.6561,1.65625,1.656,1.65605,474100001.0
2007-07-16 13:28:00,1.6561,1.6561,1.65605,1.6561,20000000.0
2007-07-16 13:29:00,1.6562,1.6564,1.6562,1.6563,2114999992.0
2007-07-16 13:30:00,1.6563,1.65635,1.6561,1.6561,2114999992.0
2007-07-16 13:31:00,1.6561,1.6562,1.656,1.656,348999993.0
2007-07-16 13:32:00,1.656,1.656,1.6558,1.6558,1075899988.0
2007-07-16 13:33:00,1.65585,1.6559,1.65575,1.6559,977899992.0
2007-07-16 13:34:00,1.6559,1.656,1.6558,1.6559,1925599965.0
2007-07-16 13:35:00,1.656,1.6562,1.6559,1.6562,1925599965.0
2007-07-16 13:36:00,1.6562,1.6562,1.65595,1.656,1925599965.0
2007-07-16 13:37:00,1.656,1.6561,1.656,1.6561,69499998.0
2007-07-16 13:38:00,1.6561,1.6561,1.656,1.656,297799998.0
2007-07-16 13:39:00,1.65605,1.6563,1.65605,1.65615,1455900001.0
2007-07-16 13:40:00,1.6561,1.6561,1.65595,1.656,1032399991.0
2007-07-16 13:41:00,1.6559,1.6559,1.6558,1.6559,517500001.0
2007-07-16 13:42:00,1.6559,1.6559,1.6559,1.6559,82400000.0
2007-07-16 13:43:00,1.6559,1.656,1.6558,1.6559,766399994.0
2007-07-16 13:44:00,1.656,1.6561,1.6559,1.6559,1691099994.0
2007-07-16 13:45:00,1.6559,1.656,1.6559,1.656,1691099994.0
2007-07-16 13:46:00,1.6559,1.656,1.6559,1.6559,1236599984.0
2007-07-16 13:47:00,1.656,1.6561,1.6559,1.6561,1967799983.0
2007-07-16 13:48:00,1.656,1.6563,1.65595,1.65615,1967799983.0
2007-07-16 13:49:00,1.6562,1.6562,1.65605,1.6561,262200004.0
2007-07-16 13:50:00,1.6561,1.6561,1.65605,1.65605,987399999.0
2007-07-16 13:51:00,1.6561,1.6563,1.6561,1.6563,589700002.0
2007-07-16 13:52:00,1.6563,1.6564,1.6563,1.6564,1165599992.0
2007-07-16 13:53:00,1.6563,1.6564,1.6563,1.6564,912299986.0
2007-07-16 13:54:00,1.6563,1.6565,1.6562,1.6562,912299986.0
2007-07-16 13:55:00,1.6563,1.6564,1.6561,1.6563,912299986.0
2007-07-16 13:56:00,1.6565,1.6566,1.6563,1.6563,912299986.0
2007-07-16 13:57:00,1.6564,1.6565,1.6563,1.6564,912299986.0
2007-07-16 13:58:00,1.6564,1.6565,1.65625,1.65625,912299986.0
2007-07-16 13:59:00,1.6563,1.6564,1.6563,1.65635,1005300017.0
2007-07-16 14:00:00,1.6564,1.6564,1.65625,1.65625,1283899996.0
2007-07-16 14:01:00,1.6562,1.6563,1.6562,1.6562,552499999.0
2007-07-16 14:02:00,1.6562,1.6562,1.6561,1.6562,552499999.0
2007-07-16 14:03:00,1.6562,1.6562,1.6561,1.6562,223999999.0
2007-07-16 14:04:00,1.6562,1.6562,1.656,1.6561,839799996.0
2007-07-16 14:05:00,1.6561,1.6562,1.6561,1.6562,1700700040.0
2007-07-16 14:06:00,1.65615,1.6562,1.656,1.65605,1041099997.0
2007-07-16 14:07:00,1.65605,1.6562,1.65605,1.6562,1637700025.0
2007-07-16 14:08:00,1.6562,1.6562,1.656,1.6562,1806500000.0
2007-07-16 14:09:00,1.65615,1.6562,1.6561,1.6562,230599998.0
2007-07-16 14:10:00,1.6563,1.6563,1.6561,1.6562,692800002.0
2007-07-16 14:11:00,1.6562,1.6562,1.6561,1.6561,268199994.0
2007-07-16 14:12:00,1.6561,1.6562,1.656,1.6561,572299996.0
2007-07-16 14:13:00,1.6561,1.6562,1.656,1.656,509499998.0
2007-07-16 14:14:00,1.6561,1.6561,1.6556,1.6556,813199998.0
2007-07-16 14:15:00,1.6557,1.6558,1.6555,1.6557,813199998.0
2007-07-16 14:16:00,1.6557,1.6557,1.6552,1.65525,1401900008.0
2007-07-16 14:17:00,1.6553,1.6554,1.6553,1.6554,272499998.0
2007-07-16 14:18:00,1.6554,1.6554,1.6552,1.6553,651800000.0
2007-07-16 14:19:00,1.6553,1.6554,1.6553,1.6553,690300006.0
2007-07-16 14:20:00,1.6553,1.6554,1.6553,1.6553,520300005.0
2007-07-16 14:21:00,1.6553,1.6553,1.65515,1.6553,443999996.0
2007-07-16 14:23:00,1.6553,1.6553,1.6552,1.6553,90499998.0
2007-07-16 14:24:00,1.6552,1.6554,1.6552,1.6554,774800005.0
2007-07-16 14:25:00,1.6554,1.6555,1.65535,1.65545,512100004.0
2007-07-16 14:26:00,1.65545,1.6555,1.65525,1.6554,1003999992.0
2007-07-16 14:27:00,1.6554,1.6554,1.65525,1.6553,415699999.0
2007-07-16 14:28:00,1.6553,1.6557,1.6553,1.65555,892500000.0
2007-07-16 14:29:00,1.65545,1.6556,1.6554,1.6555,1191999990.0
2007-07-16 14:30:00,1.6558,1.6558,1.6556,1.6557,1468400021.0
2007-07-16 14:31:00,1.6556,1.6558,1.6555,1.6558,1468400021.0
2007-07-16 14:32:00,1.6558,1.6558,1.6557,1.6557,1468400021.0
2007-07-16 14:33:00,1.6556,1.6558,1.6556,1.6557,400200002.0
2007-07-16 14:34:00,1.6557,1.6558,1.6557,1.6558,400200002.0
2007-07-16 14:35:00,1.6557,1.6558,1.6557,1.6558,400099999.0
2007-07-16 14:36:00,1.6558,1.6558,1.6557,1.6558,301100004.0
2007-07-16 14:37:00,1.6558,1.6558,1.6558,1.6558,125500001.0
2007-07-16 14:38:00,1.6558,1.6558,1.65565,1.6558,941499998.0
2007-07-16 14:39:00,1.6558,1.6558,1.6557,1.6557,20000000.0
2007-07-16 14:40:00,1.6557,1.65575,1.65565,1.6557,521899993.0
2007-07-16 14:41:00,1.6557,1.6558,1.65565,1.6557,1026900007.0
2007-07-16 14:42:00,1.6558,1.6558,1.6558,1.6558,2400000.0
2007-07-16 14:43:00,1.6557,1.65575,1.6557,1.65575,351999999.0
2007-07-16 14:44:00,1.65575,1.6558,1.65575,1.6558,390300000.0
2007-07-16 14:45:00,1.6558,1.6558,1.6558,1.6558,105300003.0
2007-07-16 14:46:00,1.65547,1.65577,1.65511,1.65567,179200002.0
2007-07-16 14:47:00,1.6558,1.6558,1.6558,1.6558,243300004.0
2007-07-16 14:48:00,1.6558,1.6559,1.6558,1.6558,617400003.0
2007-07-16 14:49:00,1.6558,1.656,1.6558,1.656,309800001.0
2007-07-16 14:50:00,1.656,1.656,1.6559,1.656,415499997.0
2007-07-16 14:51:00,1.656,1.6561,1.656,1.656,129499999.0
2007-07-16 14:52:00,1.656,1.6561,1.65595,1.6561,434300004.0
2007-07-16 14:53:00,1.6561,1.6565,1.65595,1.6562,1626199997.0
2007-07-16 14:54:00,1.6562,1.6562,1.6561,1.6561,917599995.0
2007-07-16 14:55:00,1.65605,1.6562,1.65595,1.65595,759000003.0
2007-07-16 14:56:00,1.65595,1.6561,1.65595,1.656,1066599991.0
2007-07-16 14:57:00,1.65595,1.656,1.65595,1.656,44700000.0
2007-07-16 14:58:00,1.656,1.6561,1.656,1.65605,327700003.0
2007-07-16 14:59:00,1.6561,1.6561,1.656,1.65605,158999999.0
2007-07-16 15:00:00,1.6561,1.6561,1.65605,1.65605,9600000.0
2007-07-16 15:01:00,1.6561,1.6561,1.65605,1.6561,195500000.0
2007-07-16 15:02:00,1.6561,1.6564,1.65605,1.65635,424800000.0
2007-07-16 15:03:00,1.65635,1.6564,1.6563,1.6563,898700013.0
2007-07-16 15:04:00,1.6563,1.6564,1.65605,1.6561,1756099988.0
2007-07-16 15:05:00,1.6561,1.6561,1.656,1.656,1662900005.0
2007-07-16 15:06:00,1.65595,1.6561,1.65595,1.6561,1007800014.0
2007-07-16 15:07:00,1.6561,1.6561,1.6561,1.6561,566200011.0
2007-07-16 15:08:00,1.6561,1.6561,1.65595,1.656,844100016.0
2007-07-16 15:09:00,1.656,1.65605,1.65595,1.656,690699987.0
2007-07-16 15:10:00,1.65605,1.6561,1.65595,1.6561,287800000.0
2007-07-16 15:11:00,1.6561,1.6562,1.6561,1.6561,264799999.0
2007-07-16 15:12:00,1.6561,1.6561,1.6559,1.6559,598000002.0
2007-07-16 15:13:00,1.6559,1.656,1.6559,1.6559,1130200009.0
2007-07-16 15:14:00,1.6559,1.6559,1.6557,1.6558,669300012.0
2007-07-16 15:15:00,1.65575,1.6559,1.65575,1.6559,315300000.0
2007-07-16 15:16:00,1.6559,1.6559,1.6559,1.6559,68000000.0
2007-07-16 15:17:00,1.65585,1.6559,1.65585,1.65585,4800000.0
2007-07-16 15:18:00,1.65585,1.6559,1.6558,1.6559,976799980.0
2007-07-16 15:19:00,1.6559,1.6559,1.65575,1.65585,1730099982.0
2007-07-16 15:20:00,1.6559,1.6559,1.6559,1.6559,9600000.0
2007-07-16 15:21:00,1.6559,1.6559,1.6558,1.6558,903500013.0
2007-07-16 15:22:00,1.6558,1.6559,1.65575,1.6559,195200001.0
2007-07-16 15:23:00,1.6559,1.6559,1.6559,1.6559,234100003.0
2007-07-16 15:24:00,1.6559,1.65595,1.6559,1.6559,103900000.0
2007-07-16 15:25:00,1.65585,1.656,1.65585,1.6559,268899998.0
2007-07-16 15:26:00,1.6559,1.656,1.6559,1.6559,729600008.0
2007-07-16 15:27:00,1.6559,1.6561,1.6559,1.6561,557000001.0
2007-07-16 15:28:00,1.6561,1.6561,1.656,1.65605,483400002.0
2007-07-16 15:29:00,1.6561,1.6562,1.6561,1.6562,1074600005.0
2007-07-16 15:30:00,1.6562,1.6562,1.65605,1.65605,365200002.0
2007-07-16 15:31:00,1.65605,1.6561,1.65605,1.6561,212000000.0
2007-07-16 15:32:00,1.6561,1.6561,1.65605,1.65605,126400000.0
2007-07-16 15:33:00,1.65605,1.65605,1.65605,1.65605,25600000.0
2007-07-16 15:34:00,1.65605,1.65605,1.65595,1.65595,278900000.0
2007-07-16 15:35:00,1.65595,1.65595,1.6559,1.65595,83999999.0
2007-07-16 15:36:00,1.65595,1.65595,1.65595,1.65595,70400000.0
2007-07-16 15:37:00,1.65595,1.656,1.6559,1.656,313800001.0
2007-07-16 15:38:00,1.656,1.656,1.656,1.656,21600000.0
2007-07-16 15:39:00,1.656,1.6561,1.65585,1.656,1013699999.0
2007-07-16 15:40:00,1.656,1.6561,1.656,1.656,773600000.0
2007-07-16 15:41:00,1.656,1.656,1.656,1.656,15200000.0
2007-07-16 15:42:00,1.656,1.656,1.6559,1.656,191999999.0
2007-07-16 15:43:00,1.656,1.656,1.65585,1.65595,226400001.0
2007-07-16 15:44:00,1.65568,1.65597,1.65555,1.6557,1323499993.0
2007-07-16 15:45:00,1.656,1.656,1.656,1.656,84800000.0
2007-07-16 15:46:00,1.656,1.656,1.656,1.656,21600000.0
2007-07-16 15:47:00,1.656,1.656,1.656,1.656,52000000.0
2007-07-16 15:48:00,1.656,1.656,1.6559,1.656,329599999.0
2007-07-16 15:49:00,1.656,1.6561,1.65595,1.6561,593299992.0
2007-07-16 15:50:00,1.65605,1.6561,1.656,1.6561,55200001.0
2007-07-16 15:51:00,1.6561,1.6561,1.6561,1.6561,134400000.0
2007-07-16 15:52:00,1.6561,1.6561,1.65585,1.65585,1133199997.0
2007-07-16 15:53:00,1.65585,1.6559,1.65585,1.6559,86500000.0
2007-07-16 15:54:00,1.6559,1.6559,1.6559,1.6559,292900000.0
2007-07-16 15:55:00,1.6559,1.6559,1.6559,1.6559,93600000.0
2007-07-16 15:56:00,1.6559,1.6559,1.65585,1.65585,105000000.0
2007-07-16 15:57:00,1.65585,1.6561,1.65585,1.6561,649899991.0
2007-07-16 15:58:00,1.65605,1.6562,1.65595,1.65615,831199999.0
2007-07-16 15:59:00,1.65615,1.6563,1.65615,1.6562,337600004.0
2007-07-16 16:00:00,1.6562,1.65625,1.65615,1.6562,347999998.0
2007-07-16 16:01:00,1.6562,1.6562,1.6561,1.6562,450000001.0
2007-07-16 16:02:00,1.6562,1.6562,1.65605,1.6561,214999998.0
2007-07-16 16:03:00,1.6561,1.6564,1.6561,1.6564,408700000.0
2007-07-16 16:04:00,1.6564,1.6565,1.6564,1.6565,131200000.0
2007-07-16 16:05:00,1.65645,1.65645,1.6563,1.65635,198900004.0
2007-07-16 16:06:00,1.6563,1.6564,1.6563,1.65635,93200000.0
2007-07-16 16:07:00,1.6564,1.65655,1.6564,1.6565,180000000.0
2007-07-16 16:08:00,1.6565,1.6565,1.65645,1.65645,28000000.0
2007-07-16 16:09:00,1.6564,1.6567,1.65635,1.6567,817099998.0
2007-07-16 16:10:00,1.6567,1.65675,1.6565,1.6567,504000001.0
2007-07-16 16:11:00,1.6567,1.6567,1.6565,1.6566,359999998.0
2007-07-16 16:12:00,1.65655,1.6568,1.65655,1.6567,1323999999.0
2007-07-16 16:13:00,1.6567,1.6568,1.65645,1.6565,1154399992.0
2007-07-16 16:14:00,1.65655,1.6567,1.6565,1.6567,438400001.0
2007-07-16 16:15:00,1.6567,1.6569,1.6565,1.65655,732000000.0
2007-07-16 16:16:00,1.6566,1.6567,1.6565,1.65655,504799999.0
2007-07-16 16:17:00,1.6566,1.6567,1.6565,1.65655,1479299998.0
2007-07-16 16:18:00,1.65655,1.65665,1.65655,1.6566,1117699998.0
2007-07-16 16:19:00,1.6566,1.6567,1.65655,1.6566,648800004.0
2007-07-16 16:20:00,1.6566,1.6567,1.6565,1.6565,248000001.0
2007-07-16 16:21:00,1.6565,1.6566,1.6565,1.6566,440800002.0
2007-07-16 16:22:00,1.65655,1.6566,1.6565,1.65655,728799998.0
2007-07-16 16:23:00,1.65655,1.6566,1.6565,1.6565,1263200006.0
2007-07-16 16:24:00,1.6566,1.6566,1.65655,1.65655,377499999.0
2007-07-16 16:25:00,1.6566,1.6566,1.6565,1.65655,245600002.0
2007-07-16 16:26:00,1.6566,1.6567,1.65655,1.6567,416200000.0
2007-07-16 16:27:00,1.6568,1.6568,1.6565,1.6567,832699998.0
2007-07-16 16:28:00,1.6568,1.65705,1.65675,1.65695,832699998.0
2007-07-16 16:29:00,1.6569,1.6569,1.6567,1.6568,1059300002.0
2007-07-16 16:30:00,1.65675,1.6568,1.6567,1.6567,1059300002.0
2007-07-16 16:31:00,1.6567,1.6568,1.6567,1.6568,1679499986.0
2007-07-16 16:32:00,1.65685,1.6569,1.65675,1.6568,1560400011.0
2007-07-16 16:33:00,1.6568,1.6569,1.6568,1.6569,243899997.0
2007-07-16 16:34:00,1.6569,1.657,1.6568,1.6569,1435400013.0
2007-07-16 16:35:00,1.6568,1.657,1.6568,1.6569,1804399978.0
2007-07-16 16:36:00,1.6568,1.6569,1.6567,1.6567,1804399978.0
2007-07-16 16:37:00,1.6566,1.6568,1.6566,1.6567,1804399978.0
2007-07-16 16:38:00,1.6567,1.6568,1.65665,1.6567,1804399978.0
2007-07-16 16:39:00,1.6567,1.657,1.6567,1.6569,1597200013.0
2007-07-16 16:40:00,1.657,1.657,1.6569,1.6569,1153499990.0
2007-07-16 16:41:00,1.6569,1.65695,1.6569,1.6569,1153499990.0
2007-07-16 16:42:00,1.6569,1.657,1.6569,1.6569,1918599983.0
2007-07-16 16:43:00,1.6569,1.657,1.6569,1.65695,1130400028.0
2007-07-16 16:44:00,1.6571,1.6571,1.657,1.6571,1339200001.0
2007-07-16 16:45:00,1.6569,1.65725,1.6569,1.6572,1339200001.0
2007-07-16 16:46:00,1.6572,1.6573,1.6571,1.6571,1764700008.0
2007-07-16 16:47:00,1.6571,1.6571,1.65685,1.6569,1502099990.0
2007-07-16 16:48:00,1.6569,1.65695,1.65675,1.6569,1512500028.0
2007-07-16 16:49:00,1.6569,1.657,1.65675,1.657,1603000010.0
2007-07-16 16:50:00,1.6569,1.657,1.65685,1.657,1060000009.0
2007-07-16 16:51:00,1.657,1.657,1.6569,1.657,408500004.0
2007-07-16 16:52:00,1.657,1.65705,1.657,1.65705,96199999.0
2007-07-16 16:53:00,1.65705,1.6573,1.65705,1.6572,528999999.0
2007-07-16 16:54:00,1.6572,1.6573,1.65715,1.6572,473900001.0
2007-07-16 16:55:00,1.6572,1.6574,1.65715,1.6573,929000000.0
2007-07-16 16:56:00,1.6573,1.6576,1.6573,1.6575,2028499999.0
2007-07-16 16:57:00,1.65745,1.6578,1.65745,1.6576,2028499999.0
2007-07-16 16:58:00,1.6576,1.6576,1.6575,1.6575,926500007.0
2007-07-16 16:59:00,1.6575,1.6575,1.65725,1.65725,925499992.0
2007-07-16 17:00:00,1.65725,1.6573,1.65695,1.657,1433999997.0
2007-07-16 17:01:00,1.657,1.6571,1.657,1.657,1093099989.0
2007-07-16 17:02:00,1.6571,1.6571,1.657,1.6571,1530799984.0
2007-07-16 17:03:00,1.65705,1.6572,1.65695,1.65695,1530799984.0
2007-07-16 17:04:00,1.657,1.657,1.6567,1.6567,1314699995.0
2007-07-16 17:05:00,1.6567,1.6568,1.65665,1.6568,333699999.0
2007-07-16 17:06:00,1.6568,1.6568,1.6567,1.6568,1738199994.0
2007-07-16 17:07:00,1.6569,1.6572,1.6569,1.657,1159500023.0
2007-07-16 17:08:00,1.657,1.6571,1.657,1.657,1159500023.0
2007-07-16 17:09:00,1.657,1.657,1.65695,1.657,1307300016.0
2007-07-16 17:10:00,1.657,1.657,1.6569,1.6569,909900013.0
2007-07-16 17:11:00,1.6569,1.6569,1.65685,1.6569,255099999.0
2007-07-16 17:12:00,1.6569,1.6571,1.6569,1.657,535599997.0
2007-07-16 17:13:00,1.657,1.657,1.6568,1.6568,1545799992.0
2007-07-16 17:14:00,1.6568,1.6569,1.6568,1.65685,332699995.0
2007-07-16 17:15:00,1.65685,1.65685,1.65685,1.65685,32000000.0
2007-07-16 17:16:00,1.65685,1.65685,1.6568,1.6568,160800002.0
2007-07-16 17:17:00,1.6568,1.65695,1.6567,1.6569,1003599997.0
2007-07-16 17:18:00,1.65695,1.6572,1.6569,1.657,1123900003.0
2007-07-16 17:19:00,1.657,1.657,1.65675,1.65685,836300002.0
2007-07-16 17:20:00,1.65685,1.65695,1.65675,1.65685,607099987.0
2007-07-16 17:21:00,1.6568,1.6571,1.6568,1.657,65600000.0
2007-07-16 17:22:00,1.6569,1.6569,1.6568,1.6568,65600000.0
2007-07-16 17:23:00,1.6567,1.6568,1.6567,1.65675,65600000.0
2007-07-16 17:24:00,1.6568,1.65685,1.6567,1.65685,1145000011.0
2007-07-16 17:25:00,1.65685,1.6569,1.6567,1.6568,625099990.0
2007-07-16 17:26:00,1.65685,1.65685,1.6567,1.65685,1099499989.0
2007-07-16 17:27:00,1.65685,1.65685,1.65675,1.6568,393600002.0
2007-07-16 17:28:00,1.6568,1.6568,1.65675,1.65675,148499999.0
2007-07-16 17:29:00,1.6569,1.6569,1.6567,1.6568,1340099995.0
2007-07-16 17:30:00,1.6568,1.6568,1.6567,1.6568,1670000000.0
2007-07-16 17:31:00,1.6568,1.657,1.6567,1.6569,1740500015.0
2007-07-16 17:32:00,1.6569,1.6572,1.6569,1.6571,1904799973.0
2007-07-16 17:33:00,1.6571,1.6572,1.657,1.6572,1149799980.0
2007-07-16 17:34:00,1.6572,1.6573,1.6571,1.6571,1032599995.0
2007-07-16 17:35:00,1.6571,1.6571,1.657,1.657,1455299987.0
2007-07-16 17:36:00,1.657,1.657,1.65695,1.65695,1180899982.0
2007-07-16 17:37:00,1.657,1.657,1.65685,1.65695,809000006.0
2007-07-16 17:38:00,1.65695,1.65695,1.6568,1.6569,1188299986.0
2007-07-16 17:39:00,1.65685,1.6569,1.65685,1.6569,59999998.0
2007-07-16 17:40:00,1.6569,1.6569,1.65685,1.65685,495199989.0
2007-07-16 17:41:00,1.65685,1.65695,1.65685,1.6569,389499996.0
2007-07-16 17:42:00,1.6569,1.657,1.65675,1.65675,634699994.0
2007-07-16 17:43:00,1.65675,1.65675,1.65655,1.65655,1313999989.0
2007-07-16 17:44:00,1.6566,1.6566,1.65655,1.6566,71300000.0
2007-07-16 17:45:00,1.6566,1.6567,1.65645,1.65655,399099995.0
2007-07-16 17:46:00,1.6566,1.6566,1.6565,1.6565,76000000.0
2007-07-16 17:47:00,1.6565,1.6567,1.6565,1.6566,600000001.0
2007-07-16 17:48:00,1.6566,1.6566,1.65635,1.6565,1055099987.0
2007-07-16 17:49:00,1.6564,1.6566,1.6564,1.6565,794399995.0
2007-07-16 17:50:00,1.6565,1.6567,1.6565,1.6567,794399995.0
2007-07-16 17:51:00,1.65665,1.65665,1.6566,1.6566,222399996.0
2007-07-16 17:52:00,1.6566,1.6567,1.65655,1.6566,1479099989.0
2007-07-16 17:53:00,1.6566,1.6568,1.6566,1.65665,1256999988.0
2007-07-16 17:54:00,1.65665,1.6567,1.65665,1.6567,567099981.0
2007-07-16 17:55:00,1.6567,1.6567,1.6566,1.65665,1071200006.0
2007-07-16 17:56:00,1.65665,1.6567,1.65655,1.65655,710699994.0
2007-07-16 17:57:00,1.6566,1.6566,1.6566,1.6566,60000000.0
2007-07-16 17:58:00,1.6566,1.6567,1.6566,1.6566,157600000.0
2007-07-16 17:59:00,1.6566,1.6566,1.6566,1.6566,75200000.0
2007-07-16 18:00:00,1.6567,1.6568,1.6566,1.6568,1054499985.0
2007-07-16 18:01:00,1.6568,1.657,1.65675,1.657,1800199979.0
2007-07-16 18:02:00,1.657,1.657,1.6568,1.6569,1342799982.0
2007-07-16 18:03:00,1.65675,1.657,1.65675,1.6569,1147500007.0
2007-07-16 18:04:00,1.6569,1.657,1.6569,1.6569,287600001.0
2007-07-16 18:05:00,1.65695,1.657,1.6567,1.6569,1044799995.0
2007-07-16 18:06:00,1.6568,1.6569,1.65675,1.6568,897100000.0
2007-07-16 18:07:00,1.6568,1.6569,1.6568,1.6568,1277300014.0
2007-07-16 18:08:00,1.6567,1.6568,1.6567,1.6568,1763999981.0
2007-07-16 18:09:00,1.6567,1.657,1.65665,1.6569,1763999981.0
2007-07-16 18:10:00,1.6569,1.6569,1.65675,1.65675,1608099991.0
2007-07-16 18:11:00,1.6568,1.6568,1.6568,1.6568,1170799995.0
2007-07-16 18:12:00,1.6569,1.6569,1.65675,1.65675,662799996.0
2007-07-16 18:13:00,1.65675,1.6568,1.65655,1.6567,799799999.0
2007-07-16 18:14:00,1.6568,1.6568,1.6568,1.6568,124800000.0
2007-07-16 18:15:00,1.6569,1.657,1.6569,1.657,965599994.0
2007-07-16 18:16:00,1.6569,1.6569,1.6569,1.6569,965599994.0
2007-07-16 18:17:00,1.6569,1.657,1.6569,1.657,431900000.0
2007-07-16 18:18:00,1.657,1.6572,1.6569,1.6569,986800007.0
2007-07-16 18:19:00,1.6569,1.657,1.6569,1.6569,921500008.0
2007-07-16 18:20:00,1.657,1.657,1.6567,1.6567,1162600007.0
2007-07-16 18:21:00,1.6567,1.65675,1.6566,1.6566,1162600007.0
2007-07-16 18:22:00,1.6566,1.6566,1.6565,1.65655,726800005.0
2007-07-16 18:23:00,1.65655,1.6566,1.65655,1.6566,37600000.0
2007-07-16 18:24:00,1.6566,1.65665,1.65655,1.65665,204099998.0
2007-07-16 18:25:00,1.6567,1.65675,1.65665,1.6567,567599998.0
2007-07-16 18:26:00,1.6567,1.6568,1.6566,1.6568,1981099994.0
2007-07-16 18:27:00,1.65675,1.6569,1.6567,1.6568,1981099994.0
2007-07-16 18:28:00,1.6568,1.6568,1.6567,1.6567,546500007.0
2007-07-16 18:29:00,1.6569,1.6569,1.6566,1.6567,789400003.0
2007-07-16 18:30:00,1.6567,1.65675,1.6566,1.6566,789400003.0
2007-07-16 18:31:00,1.6566,1.6567,1.6566,1.65665,661600002.0
2007-07-16 18:32:00,1.6566,1.6566,1.6566,1.6566,631599994.0
2007-07-16 18:33:00,1.6566,1.6566,1.65655,1.65655,27999999.0
2007-07-16 18:34:00,1.6566,1.6567,1.6566,1.6566,763200002.0
2007-07-16 18:35:00,1.6566,1.6567,1.65655,1.65655,341599999.0
2007-07-16 18:36:00,1.6566,1.6567,1.6566,1.6567,1456299989.0
2007-07-16 18:37:00,1.6568,1.657,1.6567,1.6569,1299199999.0
2007-07-16 18:38:00,1.657,1.6573,1.6569,1.6569,1299199999.0
2007-07-16 18:39:00,1.6569,1.6569,1.6568,1.6568,1299199999.0
2007-07-16 18:40:00,1.6568,1.6568,1.65665,1.6567,546099999.0
2007-07-16 18:41:00,1.6567,1.6568,1.65655,1.6567,539100001.0
2007-07-16 18:42:00,1.6567,1.6568,1.6567,1.6567,1268099985.0
2007-07-16 18:43:00,1.6567,1.6568,1.65665,1.65675,767000000.0
2007-07-16 18:44:00,1.6568,1.6569,1.6567,1.65675,1134199987.0
2007-07-16 18:45:00,1.65655,1.65668,1.6562,1.65637,371699999.0
2007-07-16 18:46:00,1.65675,1.65685,1.65675,1.6568,175100000.0
2007-07-16 18:47:00,1.65675,1.65685,1.65675,1.6568,137600001.0
2007-07-16 18:48:00,1.6568,1.6568,1.6566,1.65665,1182300010.0
2007-07-16 18:49:00,1.6567,1.6567,1.65665,1.65665,142400002.0
2007-07-16 18:50:00,1.65665,1.6568,1.65655,1.6568,1106699995.0
2007-07-16 18:51:00,1.6568,1.6568,1.6567,1.65675,983400005.0
2007-07-16 18:52:00,1.65675,1.6568,1.6567,1.6568,1089299997.0
2007-07-16 18:53:00,1.6568,1.6568,1.6567,1.6567,178300000.0
2007-07-16 18:54:00,1.6567,1.6568,1.6567,1.6567,1391399997.0
2007-07-16 18:55:00,1.6567,1.6569,1.6567,1.6569,1633200003.0
2007-07-16 18:56:00,1.6568,1.6568,1.6566,1.6567,1633200003.0
2007-07-16 18:57:00,1.6567,1.6569,1.6566,1.6568,1197399988.0
2007-07-16 18:58:00,1.65675,1.6568,1.6567,1.6568,632000001.0
2007-07-16 18:59:00,1.6568,1.6568,1.6568,1.6568,276000000.0
2007-07-16 19:00:00,1.6568,1.65685,1.6568,1.6568,464800000.0
2007-07-16 19:01:00,1.6568,1.6568,1.6566,1.6567,630999991.0
2007-07-16 19:02:00,1.65665,1.6568,1.65665,1.6568,316699997.0
2007-07-16 19:03:00,1.6568,1.6568,1.6568,1.6568,28800000.0
2007-07-16 19:04:00,1.65661,1.65661,1.65623,1.65651,129300002.0
2007-07-16 19:05:00,1.6568,1.6569,1.65675,1.6568,1611999991.0
2007-07-16 19:06:00,1.65645,1.65662,1.65616,1.65655,436799998.0
2007-07-16 19:07:00,1.65685,1.657,1.65685,1.65695,610900001.0
2007-07-16 19:08:00,1.65695,1.65695,1.65685,1.65685,221600000.0
2007-07-16 19:09:00,1.6568,1.6569,1.6568,1.65685,282400003.0
2007-07-16 19:10:00,1.6568,1.65685,1.6567,1.65675,343399998.0
2007-07-16 19:11:00,1.6568,1.6568,1.65645,1.65645,1239499989.0
2007-07-16 19:12:00,1.65645,1.65655,1.65645,1.65655,237599995.0
2007-07-16 19:13:00,1.65655,1.65655,1.65655,1.65655,5600000.0
2007-07-16 19:14:00,1.65655,1.65655,1.65645,1.65645,114300002.0
2007-07-16 19:15:00,1.6564,1.6565,1.6563,1.6563,935300004.0
2007-07-16 19:16:00,1.6563,1.6564,1.6563,1.65635,721099995.0
2007-07-16 19:17:00,1.65635,1.65635,1.6563,1.6563,349600003.0
2007-07-16 19:18:00,1.6563,1.6563,1.6562,1.6563,397699996.0
2007-07-16 19:19:00,1.6563,1.65645,1.6562,1.65645,829499981.0
2007-07-16 19:20:00,1.65645,1.6565,1.65645,1.6565,476000000.0
2007-07-16 19:21:00,1.6565,1.6566,1.65645,1.65645,1043600010.0
2007-07-16 19:22:00,1.6566,1.6566,1.6565,1.6565,5600000.0
2007-07-16 19:23:00,1.6566,1.6566,1.6565,1.6566,5600000.0
2007-07-16 19:24:00,1.65655,1.65655,1.65655,1.65655,5600000.0
2007-07-16 19:25:00,1.65655,1.6567,1.65655,1.6567,84799999.0
2007-07-16 19:26:00,1.6567,1.6567,1.65655,1.65655,299699999.0
2007-07-16 19:27:00,1.6566,1.6566,1.65655,1.65655,355999984.0
2007-07-16 19:28:00,1.65655,1.6566,1.6564,1.6565,950999988.0
2007-07-16 19:29:00,1.6565,1.65655,1.6564,1.65645,350700001.0
2007-07-16 19:30:00,1.65645,1.6565,1.65645,1.6565,112100000.0
2007-07-16 19:31:00,1.6565,1.6565,1.65635,1.6564,546499991.0
2007-07-16 19:32:00,1.65635,1.6565,1.65635,1.6564,680199995.0
2007-07-16 19:33:00,1.6564,1.6565,1.6564,1.65645,459099999.0
2007-07-16 19:34:00,1.6565,1.6565,1.65645,1.6565,122400000.0
2007-07-16 19:35:00,1.65645,1.65645,1.65645,1.65645,31200000.0
2007-07-16 19:36:00,1.65645,1.65645,1.65595,1.656,1146299998.0
2007-07-16 19:37:00,1.65605,1.65605,1.6559,1.65595,570399997.0
2007-07-16 19:38:00,1.656,1.656,1.6559,1.65595,304699994.0
2007-07-16 19:39:00,1.65595,1.65615,1.6559,1.65605,229599996.0
2007-07-16 19:40:00,1.65605,1.65605,1.65595,1.65595,157599997.0
2007-07-16 19:41:00,1.65595,1.65605,1.65595,1.65605,305000005.0
2007-07-16 19:42:00,1.656,1.65605,1.65595,1.65605,314400000.0
2007-07-16 19:43:00,1.65605,1.6562,1.65605,1.6562,361300000.0
2007-07-16 19:44:00,1.6562,1.6562,1.656,1.6561,561499998.0
2007-07-16 19:45:00,1.656,1.656,1.65595,1.656,314299994.0
2007-07-16 19:46:00,1.65595,1.656,1.65595,1.656,1128499975.0
2007-07-16 19:47:00,1.656,1.656,1.65595,1.65595,243999991.0
2007-07-16 19:48:00,1.656,1.656,1.6559,1.65595,52799999.0
2007-07-16 19:49:00,1.656,1.656,1.65585,1.65595,24000000.0
2007-07-16 19:50:00,1.65595,1.65595,1.65585,1.65585,34400000.0
2007-07-16 19:51:00,1.6559,1.656,1.6559,1.656,171200000.0
2007-07-16 19:52:00,1.656,1.65605,1.656,1.65605,549699992.0
2007-07-16 19:53:00,1.65571,1.65598,1.65561,1.65581,247200000.0
2007-07-16 19:54:00,1.65605,1.65605,1.65585,1.6559,2052499998.0
2007-07-16 19:55:00,1.65585,1.656,1.65585,1.6559,910100003.0
2007-07-16 19:56:00,1.6559,1.656,1.6559,1.6559,586399999.0
2007-07-16 19:57:00,1.6559,1.6559,1.65585,1.6559,617900000.0
2007-07-16 19:58:00,1.6559,1.656,1.6559,1.65595,388799999.0
2007-07-16 19:59:00,1.656,1.656,1.656,1.656,24000000.0
2007-07-16 20:00:00,1.656,1.6562,1.656,1.6562,392800004.0
2007-07-16 20:01:00,1.6562,1.6562,1.656,1.656,327699996.0
2007-07-16 20:02:00,1.656,1.656,1.65595,1.656,251800000.0
2007-07-16 20:03:00,1.656,1.656,1.6559,1.656,1205900007.0
2007-07-16 20:04:00,1.6559,1.6561,1.6559,1.656,687500000.0
2007-07-16 20:05:00,1.656,1.656,1.6559,1.656,168500000.0
2007-07-16 20:06:00,1.65595,1.6561,1.65595,1.65605,553600000.0
2007-07-16 20:07:00,1.6561,1.65615,1.656,1.65615,838399987.0
2007-07-16 20:08:00,1.65615,1.65615,1.6559,1.65595,870899999.0
2007-07-16 20:09:00,1.65595,1.656,1.65595,1.656,111999997.0
2007-07-16 20:10:00,1.656,1.6561,1.656,1.6561,422999993.0
2007-07-16 20:11:00,1.6561,1.6561,1.6561,1.6561,44800000.0
2007-07-16 20:12:00,1.6561,1.6561,1.6561,1.6561,11200000.0
2007-07-16 20:13:00,1.6561,1.6561,1.6561,1.6561,83200003.0
2007-07-16 20:14:00,1.6561,1.6561,1.6561,1.6561,296200002.0
2007-07-16 20:15:00,1.6561,1.6561,1.65605,1.6561,339199994.0
2007-07-16 20:16:00,1.65605,1.6561,1.65605,1.6561,465600006.0
2007-07-16 20:17:00,1.6561,1.6561,1.6561,1.6561,230400012.0
2007-07-16 20:18:00,1.6561,1.6562,1.6561,1.6562,69500002.0
2007-07-16 20:19:00,1.6562,1.6562,1.6561,1.6561,79099999.0
2007-07-16 20:20:00,1.6562,1.6562,1.6562,1.6562,8000000.0
2007-07-16 20:21:00,1.6562,1.6562,1.656,1.6561,39200000.0
2007-07-16 20:22:00,1.6561,1.6561,1.6561,1.6561,21600001.0
2007-07-16 20:23:00,1.6561,1.6561,1.65605,1.65605,820100011.0
2007-07-16 20:24:00,1.6561,1.6561,1.6561,1.6561,438500010.0
2007-07-16 20:25:00,1.65605,1.6561,1.65605,1.65605,477400007.0
2007-07-16 20:26:00,1.6561,1.6562,1.65605,1.6561,1051799999.0
2007-07-16 20:27:00,1.6561,1.6562,1.6561,1.6562,357499999.0
2007-07-16 20:28:00,1.6562,1.6562,1.6562,1.6562,49600002.0
2007-07-16 20:29:00,1.6562,1.6562,1.6562,1.6562,155200004.0
2007-07-16 20:30:00,1.65615,1.65615,1.65615,1.65615,20000000.0
2007-07-16 20:31:00,1.6562,1.6563,1.65615,1.65625,67300000.0
2007-07-16 20:32:00,1.6559,1.65606,1.65565,1.65567,327799995.0
2007-07-16 20:33:00,1.6563,1.6563,1.6562,1.6562,98400002.0
2007-07-16 20:34:00,1.6562,1.6562,1.6562,1.6562,188800008.0
2007-07-16 20:35:00,1.6562,1.6563,1.6562,1.65625,292000013.0
2007-07-16 20:36:00,1.6563,1.6564,1.6563,1.6564,805600006.0
2007-07-16 20:37:00,1.6564,1.6564,1.6563,1.6563,305800002.0
2007-07-16 20:38:00,1.65581,1.65603,1.65581,1.65603,554999990.0
2007-07-16 20:39:00,1.6563,1.6563,1.6563,1.6563,68800000.0
2007-07-16 20:40:00,1.6563,1.6563,1.6562,1.6562,1859000016.0
2007-07-16 20:41:00,1.6562,1.6562,1.65615,1.6562,352000002.0
2007-07-16 20:42:00,1.6562,1.6565,1.6562,1.6565,1117100005.0
2007-07-16 20:43:00,1.6565,1.6566,1.65645,1.65655,2071299988.0
2007-07-16 20:44:00,1.6566,1.6567,1.6566,1.6567,574299989.0
2007-07-16 20:45:00,1.6567,1.6567,1.6567,1.6567,102299999.0
2007-07-16 20:46:00,1.6567,1.6567,1.65665,1.6567,206799992.0
2007-07-16 20:47:00,1.6567,1.6567,1.6565,1.6565,824599995.0
2007-07-16 20:48:00,1.6565,1.6565,1.6565,1.6565,421599997.0
2007-07-16 20:49:00,1.6565,1.6565,1.6564,1.6564,427299998.0
2007-07-16 20:50:00,1.6564,1.6565,1.6563,1.6563,1398099996.0
2007-07-16 20:51:00,1.6562,1.6566,1.6562,1.6566,1036299973.0
2007-07-16 20:52:00,1.6565,1.6567,1.6565,1.6567,1036299973.0
2007-07-16 20:53:00,1.6567,1.6569,1.6567,1.6567,1030600011.0
2007-07-16 20:54:00,1.6568,1.6568,1.65665,1.6567,575400005.0
2007-07-16 20:55:00,1.6567,1.6567,1.65665,1.65665,350800010.0
2007-07-16 20:56:00,1.6566,1.6568,1.6566,1.6566,1404900009.0
2007-07-16 20:57:00,1.6567,1.6567,1.6565,1.6567,1404900009.0
2007-07-16 20:58:00,1.6566,1.6567,1.6565,1.6566,1404900009.0
2007-07-16 20:59:00,1.6565,1.6568,1.6565,1.6567,1404900009.0
2007-07-16 21:00:00,1.65655,1.6567,1.6563,1.6565,1404900009.0
2007-07-16 21:01:00,1.6565,1.6565,1.6563,1.6564,571700000.0
2007-07-16 21:02:00,1.6564,1.6564,1.65635,1.6564,72800000.0
2007-07-16 21:03:00,1.6564,1.6565,1.6564,1.6565,221100000.0
2007-07-16 21:04:00,1.6565,1.6566,1.65635,1.6564,1578299993.0
2007-07-16 21:05:00,1.6566,1.6566,1.6566,1.6566,610200013.0
2007-07-16 21:06:00,1.6566,1.6566,1.6565,1.6566,610200013.0
2007-07-16 21:07:00,1.6565,1.6566,1.6565,1.6565,165700000.0
2007-07-16 21:08:00,1.6565,1.6565,1.6565,1.6565,131100002.0
2007-07-16 21:09:00,1.65645,1.6567,1.65645,1.65665,222799999.0
2007-07-16 21:10:00,1.6567,1.6567,1.6566,1.6566,330800000.0
2007-07-16 21:11:00,1.6566,1.6566,1.6566,1.6566,1715099994.0
2007-07-16 21:12:00,1.6566,1.6566,1.6566,1.6566,779799997.0
2007-07-16 21:13:00,1.6566,1.6566,1.65655,1.65655,1275099997.0
2007-07-16 21:14:00,1.6566,1.6566,1.6566,1.6566,390399998.0
2007-07-16 21:15:00,1.6566,1.6566,1.6565,1.6565,184100002.0
2007-07-16 21:16:00,1.65645,1.6567,1.65645,1.6567,126200001.0
2007-07-16 21:17:00,1.65636,1.65648,1.65631,1.65648,399300007.0
2007-07-16 21:18:00,1.65647,1.65663,1.65643,1.65644,373600008.0
2007-07-16 21:19:00,1.6567,1.6567,1.6567,1.6567,179700006.0
2007-07-16 21:20:00,1.6567,1.6568,1.6567,1.6568,1061900021.0
2007-07-16 21:21:00,1.6568,1.6568,1.6567,1.6568,1305100021.0
2007-07-16 21:22:00,1.6568,1.6568,1.6567,1.6567,1206200024.0
2007-07-16 21:23:00,1.6567,1.6567,1.6567,1.6567,91800004.0
2007-07-16 21:24:00,1.6567,1.6567,1.6567,1.6567,171600006.0
2007-07-16 21:25:00,1.6567,1.6567,1.6566,1.6566,128499999.0
2007-07-16 21:26:00,1.6567,1.6567,1.6564,1.6565,722100007.0
2007-07-16 21:27:00,1.6564,1.6565,1.6563,1.6563,1024899995.0
2007-07-16 21:28:00,1.6564,1.6564,1.6563,1.6564,339499998.0
2007-07-16 21:29:00,1.6564,1.6568,1.6564,1.6567,1419899999.0
2007-07-16 21:30:00,1.65665,1.6567,1.65655,1.6567,1579299997.0
2007-07-16 21:31:00,1.6567,1.65685,1.6565,1.65685,1745999983.0
2007-07-16 21:32:00,1.65685,1.65685,1.65665,1.65665,442899997.0
2007-07-16 21:33:00,1.6567,1.6567,1.6567,1.6567,594200010.0
2007-07-16 21:34:00,1.6567,1.6567,1.65665,1.65665,454199995.0
2007-07-16 21:35:00,1.6567,1.6572,1.6567,1.657,1474199997.0
2007-07-16 21:36:00,1.6571,1.6571,1.6568,1.6568,1115700024.0
2007-07-16 21:37:00,1.6568,1.6569,1.65675,1.6568,968099998.0
2007-07-16 21:38:00,1.6568,1.6568,1.65665,1.6568,1019100010.0
2007-07-16 21:39:00,1.6568,1.6568,1.6567,1.65675,378300007.0
2007-07-16 21:40:00,1.6568,1.6569,1.6568,1.6569,563399996.0
2007-07-16 21:41:00,1.6569,1.6569,1.6569,1.6569,20000000.0
2007-07-16 21:42:00,1.6569,1.657,1.6569,1.657,301699998.0
2007-07-16 21:43:00,1.65628,1.65684,1.65628,1.65668,1469999994.0
2007-07-16 21:44:00,1.657,1.657,1.657,1.657,792800000.0
2007-07-16 21:45:00,1.657,1.657,1.6569,1.6569,745500002.0
2007-07-16 21:46:00,1.6569,1.6569,1.6569,1.6569,19200000.0
2007-07-16 21:47:00,1.6569,1.6569,1.65675,1.65675,432200000.0
2007-07-16 21:48:00,1.6568,1.6568,1.6568,1.6568,56700000.0
2007-07-16 21:49:00,1.6568,1.6568,1.65655,1.65655,455199996.0
2007-07-16 21:50:00,1.6566,1.65665,1.6566,1.65665,272099994.0
2007-07-16 21:51:00,1.65665,1.65665,1.65665,1.65665,1000000.0
2007-07-16 21:52:00,1.65646,1.65646,1.65601,1.65619,796999995.0
2007-07-16 21:53:00,1.65615,1.65648,1.65577,1.65642,981000006.0
2007-07-16 21:54:00,1.65665,1.6567,1.6566,1.65665,59000000.0
2007-07-16 21:55:00,1.6567,1.6567,1.6567,1.6567,122399996.0
2007-07-16 21:56:00,1.65665,1.6567,1.65665,1.6567,23600000.0
2007-07-16 21:57:00,1.6567,1.65675,1.65665,1.6567,315099996.0
2007-07-16 21:58:00,1.65665,1.65675,1.65665,1.65675,298299999.0
2007-07-16 21:59:00,1.6568,1.6569,1.65675,1.65685,64600000.0
2007-07-16 22:00:00,1.65685,1.657,1.65685,1.65695,177599999.0
2007-07-16 22:01:00,1.65695,1.65705,1.65695,1.65695,209600000.0
2007-07-16 22:02:00,1.6569,1.65705,1.6569,1.657,207000000.0
2007-07-16 22:03:00,1.657,1.657,1.65695,1.65695,22300000.0
2007-07-16 22:04:00,1.65695,1.65695,1.6569,1.6569,15100000.0
2007-07-16 22:05:00,1.65695,1.657,1.6569,1.65695,26700000.0
2007-07-16 22:06:00,1.657,1.657,1.6569,1.6569,385300003.0
2007-07-16 22:07:00,1.6569,1.6571,1.6569,1.6571,640399995.0
2007-07-16 22:08:00,1.6571,1.6571,1.6568,1.6568,685099996.0
2007-07-16 22:09:00,1.65685,1.65685,1.65675,1.65675,21200000.0
2007-07-16 22:10:00,1.6568,1.6568,1.6568,1.6568,20799999.0
2007-07-16 22:11:00,1.6568,1.6569,1.6568,1.6569,499199987.0
2007-07-16 22:12:00,1.6569,1.6569,1.65685,1.65685,261699995.0
2007-07-16 22:13:00,1.6569,1.6569,1.65685,1.6569,136799997.0
2007-07-16 22:14:00,1.6569,1.6569,1.65685,1.65685,460899998.0
2007-07-16 22:15:00,1.6569,1.6569,1.6569,1.6569,295999989.0
2007-07-16 22:16:00,1.6569,1.657,1.6569,1.657,1743499970.0
2007-07-16 22:17:00,1.657,1.6571,1.6569,1.657,851999999.0
2007-07-16 22:18:00,1.657,1.6572,1.6569,1.657,1495900010.0
2007-07-16 22:19:00,1.657,1.6571,1.65695,1.6571,359000007.0
2007-07-16 22:20:00,1.6571,1.6571,1.6571,1.6571,62399997.0
2007-07-16 22:21:00,1.6571,1.6572,1.6569,1.6571,1721799972.0
2007-07-16 22:22:00,1.6572,1.6572,1.6571,1.6572,698800001.0
2007-07-16 22:23:00,1.6572,1.6573,1.6571,1.6573,665399999.0
2007-07-16 22:24:00,1.6573,1.6573,1.6571,1.6572,493799999.0
2007-07-16 22:25:00,1.6572,1.6573,1.657,1.6571,1062499992.0
2007-07-16 22:26:00,1.6571,1.6572,1.6571,1.6572,47900000.0
2007-07-16 22:27:00,1.6572,1.6572,1.6572,1.6572,160000000.0
2007-07-16 22:28:00,1.6572,1.6573,1.6571,1.6572,476399996.0
2007-07-16 22:29:00,1.6571,1.6572,1.6571,1.6572,110199996.0
2007-07-16 22:30:00,1.6572,1.6572,1.6572,1.6572,24000000.0
2007-07-16 22:31:00,1.6572,1.6572,1.6572,1.6572,16000000.0
2007-07-16 22:32:00,1.6572,1.6573,1.6571,1.6573,216700000.0
2007-07-16 22:33:00,1.6573,1.6573,1.65725,1.65725,216199993.0
2007-07-16 22:34:00,1.6573,1.6573,1.65715,1.6573,584699995.0
2007-07-16 22:35:00,1.6573,1.6573,1.6573,1.6573,70400001.0
2007-07-16 22:36:00,1.65735,1.65735,1.6573,1.6573,11900000.0
2007-07-16 22:37:00,1.65735,1.6574,1.65735,1.6574,5000000.0
2007-07-16 22:38:00,1.6574,1.6578,1.6573,1.6577,1080799993.0
2007-07-16 22:39:00,1.6577,1.6578,1.6575,1.6578,1632100004.0
2007-07-16 22:40:00,1.6578,1.6578,1.6575,1.6577,1400699983.0
2007-07-16 22:41:00,1.6577,1.6579,1.6577,1.6577,342299998.0
2007-07-16 22:42:00,1.6577,1.6577,1.6576,1.6577,563499995.0
2007-07-16 22:43:00,1.6577,1.6579,1.6575,1.6576,1299399997.0
2007-07-16 22:44:00,1.6576,1.6579,1.6576,1.6577,1016299991.0
2007-07-16 22:45:00,1.6577,1.6578,1.6576,1.6578,1181399996.0
2007-07-16 22:46:00,1.6578,1.6578,1.6577,1.6578,1154200001.0
2007-07-16 22:47:00,1.6578,1.6579,1.6577,1.6578,821100008.0
2007-07-16 22:48:00,1.6578,1.6579,1.6578,1.6578,314399998.0
2007-07-16 22:49:00,1.6578,1.6578,1.6578,1.6578,332800000.0
2007-07-16 22:50:00,1.6578,1.6578,1.6577,1.6577,112000002.0
2007-07-16 22:51:00,1.6578,1.6578,1.6577,1.6577,319200006.0
2007-07-16 22:52:00,1.6577,1.6577,1.6576,1.6576,290600002.0
2007-07-16 22:53:00,1.65765,1.6577,1.65765,1.6577,190899998.0
2007-07-16 22:54:00,1.6577,1.6577,1.6577,1.6577,31199999.0
2007-07-16 22:55:00,1.6577,1.6577,1.6574,1.6574,663999998.0
2007-07-16 22:56:00,1.6574,1.6576,1.65735,1.6575,461700008.0
2007-07-16 22:57:00,1.6575,1.6576,1.6573,1.6574,596600004.0
2007-07-16 22:58:00,1.6574,1.6576,1.6574,1.6576,222400003.0
2007-07-16 22:59:00,1.6576,1.6576,1.6574,1.6575,182900004.0
2007-07-16 23:00:00,1.6573,1.6576,1.6573,1.6576,539399999.0
2007-07-16 23:01:00,1.6576,1.6576,1.6575,1.6575,75599999.0
2007-07-16 23:02:00,1.6575,1.6575,1.6574,1.6574,184199999.0
2007-07-16 23:03:00,1.6575,1.6576,1.6575,1.6576,6400000.0
2007-07-16 23:04:00,1.6576,1.6576,1.6575,1.6575,81700000.0
2007-07-16 23:05:00,1.6576,1.6576,1.6574,1.6575,193100002.0
2007-07-16 23:06:00,1.65742,1.65743,1.65692,1.65702,185099997.0
2007-07-16 23:07:00,1.65722,1.6573,1.65708,1.6573,317599999.0
2007-07-16 23:08:00,1.6576,1.6576,1.6574,1.6574,139900001.0
2007-07-16 23:09:00,1.6575,1.6575,1.6573,1.6573,120000000.0
2007-07-16 23:10:00,1.6573,1.6574,1.6572,1.6573,536700016.0
2007-07-16 23:11:00,1.6573,1.6573,1.6573,1.6573,16300000.0
2007-07-16 23:12:00,1.65711,1.65713,1.65702,1.65713,112800000.0
2007-07-16 23:13:00,1.6573,1.6573,1.6573,1.6573,23200000.0
2007-07-16 23:14:00,1.6573,1.6573,1.6573,1.6573,25600000.0
2007-07-16 23:15:00,1.6573,1.6573,1.6573,1.6573,104000000.0
2007-07-16 23:16:00,1.6573,1.6573,1.6573,1.6573,255200000.0
2007-07-16 23:17:00,1.6573,1.6573,1.6573,1.6573,144000000.0
2007-07-16 23:18:00,1.657,1.65706,1.65693,1.657,391200007.0
2007-07-16 23:19:00,1.6573,1.6573,1.6572,1.6572,99099998.0
2007-07-16 23:20:00,1.6572,1.6573,1.6572,1.6573,231800000.0
2007-07-16 23:21:00,1.6573,1.6573,1.6573,1.6573,72000000.0
2007-07-16 23:22:00,1.65713,1.65715,1.65685,1.65713,234700005.0
2007-07-16 23:23:00,1.6573,1.6573,1.6573,1.6573,24000000.0
2007-07-16 23:24:00,1.65711,1.65717,1.65703,1.65703,269600001.0
2007-07-16 23:25:00,1.6573,1.6573,1.6573,1.6573,68000000.0
2007-07-16 23:26:00,1.6573,1.6573,1.6573,1.6573,36000000.0
2007-07-16 23:27:00,1.65685,1.65706,1.65666,1.65705,1127399992.0
2007-07-16 23:28:00,1.6573,1.6573,1.6573,1.6573,16000000.0
2007-07-16 23:29:00,1.6573,1.6573,1.6573,1.6573,112000000.0
2007-07-16 23:30:00,1.6573,1.6573,1.6572,1.6572,106799996.0
2007-07-16 23:31:00,1.6572,1.6574,1.6572,1.6574,194599999.0
2007-07-16 23:32:00,1.6574,1.6574,1.6574,1.6574,16000000.0
2007-07-16 23:33:00,1.6574,1.6574,1.6573,1.6574,50299999.0
2007-07-16 23:34:00,1.6574,1.6574,1.6574,1.6574,56000000.0
2007-07-16 23:35:00,1.6574,1.6574,1.6573,1.6574,72799999.0
2007-07-16 23:36:00,1.6574,1.6574,1.6574,1.6574,108000000.0
2007-07-16 23:37:00,1.6574,1.6574,1.6574,1.6574,40000000.0
2007-07-16 23:38:00,1.6573,1.6573,1.6572,1.6573,632999999.0
2007-07-16 23:39:00,1.6573,1.6573,1.6573,1.6573,196800000.0
2007-07-16 23:40:00,1.6573,1.6573,1.6573,1.6573,347400006.0
2007-07-16 23:41:00,1.6574,1.6574,1.6572,1.6573,328199998.0
2007-07-16 23:42:00,1.6572,1.6574,1.6572,1.6574,435099992.0
2007-07-16 23:43:00,1.6574,1.6575,1.65715,1.6574,596099997.0
2007-07-16 23:44:00,1.6574,1.6574,1.6573,1.6573,403799995.0
2007-07-16 23:45:00,1.6573,1.6574,1.6572,1.6573,565100000.0
2007-07-16 23:46:00,1.6573,1.6573,1.6572,1.6573,124500001.0
2007-07-16 23:47:00,1.6573,1.6573,1.6573,1.6573,32000000.0
2007-07-16 23:48:00,1.6573,1.6573,1.6573,1.6573,208499997.0
2007-07-16 23:49:00,1.6573,1.6573,1.6573,1.6573,73600000.0
2007-07-16 23:50:00,1.6573,1.6573,1.6573,1.6573,16000000.0
2007-07-16 23:51:00,1.6572,1.6573,1.6572,1.6573,130899997.0
2007-07-16 23:52:00,1.6572,1.6572,1.6572,1.6572,48800000.0
2007-07-16 23:53:00,1.6572,1.6572,1.6572,1.6572,95200000.0
2007-07-16 23:54:00,1.6572,1.6573,1.6572,1.6573,80699999.0
2007-07-16 23:55:00,1.6573,1.6573,1.6572,1.6572,84800000.0
2007-07-16 23:56:00,1.6572,1.6573,1.6572,1.6573,50400000.0
2007-07-16 23:57:00,1.6572,1.6573,1.6572,1.6573,39900000.0
2007-07-16 23:58:00,1.6572,1.6573,1.6572,1.6572,271400012.0
2007-07-16 23:59:00,1.6572,1.6572,1.6572,1.6572,172400006.0
2007-07-17 00:00:00,1.6572,1.6572,1.6572,1.6572,667100014.0
2007-07-17 00:01:00,1.65673,1.65697,1.65657,1.65657,464300004.0
2007-07-17 00:02:00,1.6572,1.6572,1.6572,1.6572,541599984.0
2007-07-17 00:03:00,1.6572,1.6572,1.6572,1.6572,30299999.0
2007-07-17 00:04:00,1.6572,1.6572,1.6572,1.6572,263899999.0
2007-07-17 00:05:00,1.6572,1.6572,1.65705,1.65705,464199993.0
2007-07-17 00:06:00,1.6571,1.6571,1.6571,1.6571,94899997.0
2007-07-17 00:07:00,1.6571,1.6572,1.6571,1.65715,590600001.0
2007-07-17 00:08:00,1.65715,1.6572,1.657,1.657,1010000028.0
2007-07-17 00:09:00,1.657,1.6572,1.657,1.6572,364100004.0
2007-07-17 00:10:00,1.6572,1.65787,1.6571,1.6571,542100010.0
2007-07-17 00:11:00,1.6571,1.6572,1.6571,1.6572,343500001.0
2007-07-17 00:12:00,1.6572,1.6572,1.6572,1.6572,483500009.0
2007-07-17 00:13:00,1.6572,1.6577,1.657,1.657,894299993.0
2007-07-17 00:14:00,1.657,1.6572,1.657,1.6572,445900000.0
2007-07-17 00:15:00,1.6572,1.6572,1.657,1.6572,165500000.0
2007-07-17 00:16:00,1.65693,1.65712,1.65693,1.65712,203899999.0
2007-07-17 00:17:00,1.6572,1.6572,1.6572,1.6572,71200000.0
2007-07-17 00:18:00,1.65693,1.65695,1.65668,1.65668,663300006.0
2007-07-17 00:19:00,1.6572,1.6572,1.6572,1.6572,24000000.0
2007-07-17 00:20:00,1.6572,1.6572,1.6572,1.6572,32000000.0
2007-07-17 00:21:00,1.6572,1.6572,1.6572,1.6572,20800000.0
2007-07-17 00:22:00,1.6571,1.6571,1.657,1.657,142099998.0
2007-07-17 00:23:00,1.6571,1.6573,1.6571,1.6571,155200001.0
2007-07-17 00:24:00,1.6572,1.6572,1.6571,1.6572,375199999.0
2007-07-17 00:25:00,1.6572,1.6575,1.6572,1.6572,864400013.0
2007-07-17 00:26:00,1.6572,1.6573,1.6572,1.6573,85199998.0
2007-07-17 00:27:00,1.6573,1.6573,1.6572,1.6573,136800000.0
2007-07-17 00:28:00,1.6573,1.6573,1.6572,1.6572,258399996.0
2007-07-17 00:29:00,1.6572,1.6574,1.6571,1.65715,582199995.0
2007-07-17 00:30:00,1.6572,1.6572,1.6572,1.6572,33599999.0
2007-07-17 00:31:00,1.6572,1.6572,1.6571,1.6571,323099997.0
2007-07-17 00:32:00,1.6571,1.6572,1.6571,1.6572,138400000.0
2007-07-17 00:33:00,1.6572,1.6572,1.6571,1.6572,810199998.0
2007-07-17 00:34:00,1.6572,1.6574,1.657,1.6572,1478600006.0
2007-07-17 00:35:00,1.6572,1.6573,1.6571,1.6571,1312600012.0
2007-07-17 00:36:00,1.6571,1.6572,1.6571,1.6571,284600000.0
2007-07-17 00:37:00,1.6571,1.6571,1.657,1.6571,1154600006.0
2007-07-17 00:38:00,1.6571,1.6571,1.657,1.6571,167200001.0
2007-07-17 00:39:00,1.6571,1.6572,1.657,1.6571,219200000.0
2007-07-17 00:40:00,1.6571,1.6571,1.6571,1.6571,20000000.0
2007-07-17 00:41:00,1.6571,1.6571,1.6571,1.6571,47500000.0
2007-07-17 00:42:00,1.6568,1.65685,1.6565,1.65683,140600002.0
2007-07-17 00:43:00,1.6571,1.6571,1.6571,1.6571,60000000.0
2007-07-17 00:44:00,1.6571,1.6571,1.657,1.657,816800007.0
2007-07-17 00:45:00,1.657,1.657,1.657,1.657,208000000.0
2007-07-17 00:46:00,1.657,1.6571,1.657,1.657,419999988.0
2007-07-17 00:47:00,1.657,1.657,1.657,1.657,26400000.0
2007-07-17 00:48:00,1.657,1.657,1.65695,1.657,121600000.0
2007-07-17 00:49:00,1.657,1.657,1.65695,1.657,371199998.0
2007-07-17 00:50:00,1.657,1.65705,1.6569,1.6569,491699996.0
2007-07-17 00:51:00,1.657,1.657,1.657,1.657,140800000.0
2007-07-17 00:52:00,1.657,1.657,1.657,1.657,51200001.0
2007-07-17 00:53:00,1.657,1.657,1.6568,1.657,176000000.0
2007-07-17 00:54:00,1.657,1.657,1.657,1.657,21600000.0
2007-07-17 00:55:00,1.657,1.657,1.657,1.657,353600001.0
2007-07-17 00:56:00,1.657,1.657,1.6569,1.657,470599994.0
2007-07-17 00:57:00,1.657,1.657,1.6567,1.6568,357500001.0
2007-07-17 00:58:00,1.6568,1.6568,1.6568,1.6568,240800000.0
2007-07-17 00:59:00,1.6568,1.6568,1.6568,1.6568,263199999.0
2007-07-17 01:00:00,1.6568,1.6568,1.6567,1.6568,124700001.0
2007-07-17 01:01:00,1.6568,1.6568,1.6567,1.6568,105999998.0
2007-07-17 01:02:00,1.6567,1.6568,1.6567,1.6568,212600001.0
2007-07-17 01:03:00,1.65637,1.65666,1.65637,1.65666,141400000.0
2007-07-17 01:04:00,1.6568,1.6568,1.6567,1.6568,84399998.0
2007-07-17 01:05:00,1.6568,1.6568,1.6567,1.6567,574900000.0
2007-07-17 01:06:00,1.6568,1.6568,1.6568,1.6568,420000000.0
2007-07-17 01:07:00,1.6568,1.6568,1.6568,1.6568,32000000.0
2007-07-17 01:08:00,1.65658,1.65663,1.65632,1.65632,119200000.0
2007-07-17 01:09:00,1.6568,1.6568,1.6568,1.6568,72000000.0
2007-07-17 01:10:00,1.6568,1.6568,1.65675,1.65675,225600000.0
2007-07-17 01:11:00,1.65624,1.65655,1.65624,1.65647,290700002.0
2007-07-17 01:12:00,1.6568,1.6568,1.6567,1.6568,348000000.0
2007-07-17 01:13:00,1.6568,1.6568,1.6567,1.6567,338400010.0
2007-07-17 01:14:00,1.6567,1.6567,1.6566,1.6567,197899996.0
2007-07-17 01:15:00,1.6567,1.6567,1.6567,1.6567,316800004.0
2007-07-17 01:16:00,1.6567,1.6567,1.6566,1.6567,1077299997.0
2007-07-17 01:17:00,1.6567,1.6567,1.6567,1.6567,364800009.0
2007-07-17 01:18:00,1.6567,1.6567,1.6567,1.6567,208000008.0
2007-07-17 01:19:00,1.6567,1.6567,1.6567,1.6567,52800000.0
2007-07-17 01:20:00,1.65644,1.65654,1.65636,1.65642,2136500022.0
2007-07-17 01:21:00,1.6567,1.6567,1.65665,1.65665,273799999.0
2007-07-17 01:22:00,1.6567,1.6567,1.6567,1.6567,84800000.0
2007-07-17 01:23:00,1.6567,1.6567,1.6567,1.6567,20000000.0
2007-07-17 01:24:00,1.6567,1.65675,1.6567,1.65675,144800000.0
2007-07-17 01:25:00,1.65636,1.65653,1.656,1.65649,1123799994.0
2007-07-17 01:26:00,1.6568,1.65685,1.6568,1.65685,125499997.0
2007-07-17 01:27:00,1.65665,1.65674,1.65664,1.65666,1549699994.0
2007-07-17 01:28:00,1.65685,1.65685,1.6568,1.6568,95200000.0
2007-07-17 01:29:00,1.6568,1.6568,1.6568,1.6568,35200000.0
2007-07-17 01:30:00,1.6568,1.6568,1.6567,1.6567,99200000.0
2007-07-17 01:31:00,1.6567,1.6568,1.6567,1.6568,42400000.0
2007-07-17 01:32:00,1.6568,1.6568,1.6568,1.6568,108800000.0
2007-07-17 01:33:00,1.6568,1.6568,1.6568,1.6568,77600000.0
2007-07-17 01:34:00,1.65614,1.65648,1.6561,1.65643,173700004.0
2007-07-17 01:35:00,1.65658,1.6566,1.65653,1.65655,689500013.0
2007-07-17 01:36:00,1.6568,1.6568,1.6568,1.6568,32000000.0
2007-07-17 01:37:00,1.6568,1.6568,1.6568,1.6568,63200000.0
2007-07-17 01:38:00,1.6568,1.6568,1.65675,1.6568,132000000.0
2007-07-17 01:39:00,1.65655,1.6566,1.6562,1.6566,263599996.0
2007-07-17 01:40:00,1.6568,1.6568,1.6567,1.6567,109600000.0
2007-07-17 01:41:00,1.6567,1.6567,1.6567,1.6567,75199996.0
2007-07-17 01:42:00,1.6567,1.6568,1.65665,1.65665,423800003.0
2007-07-17 01:43:00,1.6567,1.6567,1.6567,1.6567,47300000.0
2007-07-17 01:44:00,1.6567,1.6568,1.6567,1.6568,248799991.0
2007-07-17 01:45:00,1.6569,1.657,1.6569,1.657,205200000.0
2007-07-17 01:46:00,1.6569,1.657,1.65685,1.657,348800000.0
2007-07-17 01:47:00,1.657,1.657,1.6568,1.65685,1775100028.0
2007-07-17 01:48:00,1.6569,1.657,1.6569,1.657,303200004.0
2007-07-17 01:49:00,1.657,1.657,1.657,1.657,63199999.0
2007-07-17 01:50:00,1.657,1.657,1.657,1.657,399599996.0
2007-07-17 01:51:00,1.657,1.65705,1.657,1.65705,119000004.0
2007-07-17 01:53:00,1.65705,1.65705,1.657,1.657,1922400000.0
2007-07-17 01:54:00,1.657,1.657,1.65695,1.657,564399995.0
2007-07-17 01:55:00,1.657,1.657,1.65695,1.65695,172799999.0
2007-07-17 01:56:00,1.657,1.657,1.657,1.657,308800000.0
2007-07-17 01:57:00,1.65626,1.65674,1.6562,1.65643,850299995.0
2007-07-17 01:58:00,1.657,1.6571,1.657,1.6571,242100001.0
2007-07-17 01:59:00,1.6571,1.6571,1.6571,1.6571,348800000.0
2007-07-17 02:00:00,1.6571,1.6571,1.6571,1.6571,228800000.0
2007-07-17 02:01:00,1.6571,1.6571,1.6571,1.6571,90400000.0
2007-07-17 02:02:00,1.6571,1.6571,1.657,1.6571,590800000.0
2007-07-17 02:03:00,1.6571,1.6571,1.65705,1.65705,444999990.0
2007-07-17 02:04:00,1.6571,1.6571,1.657,1.657,811399988.0
2007-07-17 02:05:00,1.657,1.657,1.65695,1.65695,333700009.0
2007-07-17 02:06:00,1.657,1.65705,1.657,1.65705,1199800010.0
2007-07-17 02:07:00,1.657,1.6571,1.657,1.657,200499998.0
2007-07-17 02:08:00,1.657,1.657,1.6569,1.657,200499998.0
2007-07-17 02:09:00,1.657,1.657,1.65695,1.65695,114400000.0
2007-07-17 02:10:00,1.657,1.657,1.6568,1.657,613999999.0
2007-07-17 02:11:00,1.657,1.657,1.65695,1.65695,31200000.0
2007-07-17 02:12:00,1.65695,1.65695,1.6567,1.6569,342900002.0
2007-07-17 02:13:00,1.6569,1.6569,1.6569,1.6569,42400000.0
2007-07-17 02:14:00,1.65667,1.65667,1.65648,1.65648,251199998.0
2007-07-17 02:15:00,1.6569,1.6569,1.6568,1.6568,131300000.0
2007-07-17 02:16:00,1.6568,1.6568,1.65675,1.65675,165499998.0
2007-07-17 02:17:00,1.6568,1.6568,1.65675,1.65675,52000000.0
2007-07-17 02:18:00,1.65675,1.65675,1.6567,1.6567,163699994.0
2007-07-17 02:19:00,1.6567,1.65675,1.6567,1.65675,105399996.0
2007-07-17 02:20:00,1.65675,1.6568,1.6567,1.6568,196599998.0
2007-07-17 02:21:00,1.6568,1.6569,1.6568,1.6568,1516700010.0
2007-07-17 02:22:00,1.6568,1.6569,1.6567,1.6568,1602300001.0
2007-07-17 02:23:00,1.6568,1.6568,1.6568,1.6568,43099998.0
2007-07-17 02:24:00,1.6568,1.6568,1.6567,1.65675,777300012.0
2007-07-17 02:25:00,1.65675,1.65675,1.65675,1.65675,6600000.0
2007-07-17 02:26:00,1.6568,1.6568,1.6568,1.6568,728100005.0
2007-07-17 02:27:00,1.6568,1.6568,1.6567,1.65675,281500000.0
2007-07-17 02:28:00,1.6567,1.6568,1.6567,1.6568,959299991.0
2007-07-17 02:29:00,1.65675,1.6568,1.65675,1.6568,169399997.0
2007-07-17 02:30:00,1.6568,1.6568,1.65675,1.65675,827500000.0
2007-07-17 02:31:00,1.65675,1.6568,1.65675,1.6568,507099987.0
2007-07-17 02:32:00,1.6568,1.6568,1.65675,1.6568,1521299986.0
2007-07-17 02:33:00,1.6568,1.6568,1.6568,1.6568,1073300000.0
2007-07-17 02:34:00,1.6568,1.6568,1.6568,1.6568,1090199987.0
2007-07-17 02:35:00,1.6568,1.6568,1.6568,1.6568,682100006.0
2007-07-17 02:36:00,1.6568,1.6569,1.6568,1.6569,375599999.0
2007-07-17 02:37:00,1.6569,1.6569,1.65685,1.6569,837099996.0
2007-07-17 02:38:00,1.6569,1.6569,1.6569,1.6569,320900002.0
2007-07-17 02:39:00,1.6569,1.657,1.6567,1.6569,1811300017.0
2007-07-17 02:40:00,1.6569,1.6569,1.65685,1.65685,800600011.0
2007-07-17 02:41:00,1.65685,1.6569,1.65685,1.65685,93200000.0
2007-07-17 02:42:00,1.6569,1.6569,1.6568,1.6568,307000002.0
2007-07-17 02:43:00,1.6568,1.6569,1.6568,1.6568,611600000.0
2007-07-17 02:44:00,1.6568,1.6569,1.6568,1.6569,200000000.0
2007-07-17 02:45:00,1.6569,1.6569,1.6568,1.6569,593499999.0
2007-07-17 02:46:00,1.6569,1.6569,1.6568,1.6568,356100008.0
2007-07-17 02:47:00,1.6569,1.6569,1.6568,1.6569,500299992.0
2007-07-17 02:48:00,1.6569,1.6569,1.65675,1.65675,242000002.0
2007-07-17 02:49:00,1.6568,1.6568,1.6567,1.65675,44500002.0
2007-07-17 02:50:00,1.6567,1.6568,1.6567,1.6568,443499986.0
2007-07-17 02:51:00,1.6568,1.6568,1.65675,1.6568,53600000.0
2007-07-17 02:52:00,1.6568,1.6568,1.6567,1.6567,309300000.0
2007-07-17 02:53:00,1.6567,1.65675,1.6567,1.65675,84800000.0
2007-07-17 02:54:00,1.65675,1.6568,1.65675,1.65675,170400000.0
2007-07-17 02:55:00,1.65675,1.6568,1.6567,1.6568,397500000.0
2007-07-17 02:56:00,1.6568,1.6568,1.6567,1.6567,127899998.0
2007-07-17 02:57:00,1.6567,1.65675,1.6567,1.65675,110300000.0
2007-07-17 02:58:00,1.65675,1.6568,1.65675,1.6568,199200000.0
2007-07-17 02:59:00,1.6568,1.6568,1.6568,1.6568,424000013.0
2007-07-17 03:00:00,1.6568,1.6568,1.6568,1.6568,139900006.0
2007-07-17 03:01:00,1.6568,1.6568,1.6568,1.6568,789599999.0
2007-07-17 03:02:00,1.6568,1.6568,1.65675,1.6568,2086200016.0
2007-07-17 03:03:00,1.65675,1.6568,1.65675,1.6568,936600000.0
2007-07-17 03:04:00,1.6568,1.6568,1.65675,1.6568,767500004.0
2007-07-17 03:05:00,1.6568,1.6568,1.6568,1.6568,336799987.0
2007-07-17 03:06:00,1.6568,1.6568,1.6568,1.6568,725600005.0
2007-07-17 03:07:00,1.6568,1.6568,1.6568,1.6568,133600000.0
2007-07-17 03:08:00,1.6568,1.6568,1.6568,1.6568,322599998.0
2007-07-17 03:09:00,1.6568,1.6569,1.65675,1.6568,1212500012.0
2007-07-17 03:10:00,1.6568,1.6569,1.65675,1.6568,375399994.0
2007-07-17 03:11:00,1.6568,1.6569,1.65675,1.6568,918299999.0
2007-07-17 03:12:00,1.6568,1.65685,1.65675,1.65685,372600001.0
2007-07-17 03:13:00,1.65647,1.65668,1.65617,1.6566,1280299997.0
2007-07-17 03:14:00,1.6565,1.65654,1.65628,1.65652,537100000.0
2007-07-17 03:15:00,1.6569,1.6569,1.6569,1.6569,11200000.0
2007-07-17 03:16:00,1.6569,1.6569,1.6569,1.6569,100000000.0
2007-07-17 03:17:00,1.6569,1.6569,1.6569,1.6569,8000000.0
2007-07-17 03:18:00,1.65667,1.65668,1.65607,1.65607,81600000.0
2007-07-17 03:19:00,1.65639,1.65678,1.65639,1.65673,271999999.0
2007-07-17 03:20:00,1.6569,1.6569,1.65655,1.65655,983499990.0
2007-07-17 03:21:00,1.6566,1.6566,1.65655,1.6566,561099989.0
2007-07-17 03:22:00,1.6566,1.6566,1.6566,1.6566,58299999.0
2007-07-17 03:23:00,1.65641,1.65641,1.65597,1.65597,18400000.0
2007-07-17 03:24:00,1.6566,1.6566,1.6566,1.6566,658100003.0
2007-07-17 03:25:00,1.6566,1.6566,1.6566,1.6566,552000001.0
2007-07-17 03:26:00,1.65665,1.65665,1.65665,1.65665,10400000.0
2007-07-17 03:27:00,1.65665,1.65665,1.65665,1.65665,1600000.0
2007-07-17 03:28:00,1.65655,1.65655,1.65625,1.65625,265600000.0
2007-07-17 03:29:00,1.65665,1.6568,1.6566,1.6567,1052699982.0
2007-07-17 03:30:00,1.6567,1.6568,1.6567,1.6567,535199994.0
2007-07-17 03:31:00,1.6567,1.6568,1.6567,1.6567,200500001.0
2007-07-17 03:32:00,1.6567,1.6567,1.6567,1.6567,200500001.0
2007-07-17 03:33:00,1.6567,1.6568,1.6567,1.6568,510500000.0
2007-07-17 03:34:00,1.65634,1.65679,1.65634,1.65679,144700001.0
2007-07-17 03:35:00,1.6568,1.6568,1.6568,1.6568,35900002.0
2007-07-17 03:36:00,1.65657,1.65657,1.6564,1.65643,114099997.0
2007-07-17 03:37:00,1.6568,1.6568,1.6566,1.6567,1321799999.0
2007-07-17 03:38:00,1.6567,1.6567,1.6565,1.6566,509200001.0
2007-07-17 03:39:00,1.6566,1.6567,1.6566,1.6566,565799999.0
2007-07-17 03:40:00,1.6566,1.6567,1.65655,1.65665,863800010.0
2007-07-17 03:41:00,1.65665,1.6567,1.6566,1.6567,560400008.0
2007-07-17 03:42:00,1.6567,1.6567,1.6567,1.6567,354400000.0
2007-07-17 03:43:00,1.6567,1.6567,1.65665,1.6567,211099999.0
2007-07-17 03:44:00,1.6567,1.6567,1.6565,1.6566,768399995.0
2007-07-17 03:45:00,1.6566,1.6566,1.6565,1.6565,370899997.0
2007-07-17 03:46:00,1.6565,1.6566,1.6565,1.6565,1347899999.0
2007-07-17 03:47:00,1.6565,1.6565,1.65645,1.65645,103099999.0
2007-07-17 03:48:00,1.6565,1.6565,1.6565,1.6565,108599998.0
2007-07-17 03:49:00,1.6565,1.6567,1.6565,1.6565,847900000.0
2007-07-17 03:50:00,1.6565,1.6565,1.6565,1.6565,32000000.0
2007-07-17 03:51:00,1.6566,1.6566,1.6565,1.6565,307700006.0
2007-07-17 03:52:00,1.6565,1.6565,1.6565,1.6565,43400000.0
2007-07-17 03:53:00,1.6566,1.6566,1.65655,1.6566,375799999.0
2007-07-17 03:54:00,1.6566,1.6566,1.6566,1.6566,95200000.0
2007-07-17 03:55:00,1.6565,1.6566,1.6565,1.6566,243200000.0
2007-07-17 03:56:00,1.6566,1.6566,1.6566,1.6566,151099999.0
2007-07-17 03:57:00,1.6566,1.6567,1.6566,1.6567,318700005.0
2007-07-17 03:58:00,1.6567,1.6567,1.6566,1.6566,483400002.0
2007-07-17 03:59:00,1.6566,1.6566,1.6565,1.65655,547599999.0
2007-07-17 04:00:00,1.6566,1.6567,1.6566,1.6567,396199996.0
2007-07-17 04:01:00,1.6567,1.6567,1.6567,1.6567,173700000.0
2007-07-17 04:02:00,1.6567,1.6567,1.6566,1.6566,992600002.0
2007-07-17 04:03:00,1.6567,1.6567,1.6566,1.6567,131999999.0
2007-07-17 04:04:00,1.6563,1.65639,1.65596,1.65596,230600002.0
2007-07-17 04:05:00,1.65607,1.6565,1.65607,1.65647,170100000.0
2007-07-17 04:06:00,1.6567,1.6567,1.6566,1.6567,344700001.0
2007-07-17 04:07:00,1.6567,1.6567,1.6566,1.6567,366000004.0
2007-07-17 04:08:00,1.6567,1.6568,1.6567,1.65675,790800006.0
2007-07-17 04:09:00,1.6568,1.6568,1.6568,1.6568,322200013.0
2007-07-17 04:10:00,1.6568,1.6568,1.6567,1.6567,221300002.0
2007-07-17 04:11:00,1.6567,1.6567,1.65665,1.6567,175600000.0
2007-07-17 04:12:00,1.6567,1.6567,1.6567,1.6567,150099998.0
2007-07-17 04:13:00,1.6567,1.6567,1.6566,1.6566,710300004.0
2007-07-17 04:14:00,1.6567,1.6567,1.6567,1.6567,188300000.0
2007-07-17 04:15:00,1.6567,1.6567,1.6567,1.6567,318500000.0
2007-07-17 04:16:00,1.6567,1.6568,1.6567,1.6567,626600004.0
2007-07-17 04:17:00,1.6567,1.6567,1.6566,1.6567,337200002.0
2007-07-17 04:18:00,1.6567,1.6567,1.6566,1.6567,435499992.0
2007-07-17 04:19:00,1.65665,1.6567,1.65655,1.6566,400699998.0
2007-07-17 04:20:00,1.6567,1.6567,1.6567,1.6567,321099995.0
2007-07-17 04:21:00,1.6567,1.6567,1.65665,1.65665,421499994.0
2007-07-17 04:22:00,1.65665,1.6567,1.65655,1.65665,194399997.0
2007-07-17 04:23:00,1.6567,1.6567,1.6567,1.6567,379199990.0
2007-07-17 04:24:00,1.6567,1.6567,1.6567,1.6567,666599982.0
2007-07-17 04:25:00,1.6567,1.6567,1.6567,1.6567,609099986.0
2007-07-17 04:26:00,1.6567,1.6568,1.6567,1.6567,1038999995.0
2007-07-17 04:27:00,1.6568,1.6568,1.6567,1.6568,826000001.0
2007-07-17 04:28:00,1.6568,1.6568,1.6567,1.6568,216800003.0
2007-07-17 04:29:00,1.6568,1.6569,1.6568,1.6569,34400001.0
2007-07-17 04:30:00,1.6563,1.65665,1.6563,1.65634,333900001.0
2007-07-17 04:31:00,1.6569,1.6572,1.6569,1.6572,530100007.0
2007-07-17 04:32:00,1.6572,1.6572,1.65695,1.657,1290399990.0
2007-07-17 04:33:00,1.657,1.6571,1.6569,1.6569,1259599988.0
2007-07-17 04:34:00,1.657,1.657,1.65695,1.657,621500009.0
2007-07-17 04:35:00,1.657,1.6571,1.657,1.6571,267200001.0
2007-07-17 04:36:00,1.65705,1.6571,1.657,1.657,495999997.0
2007-07-17 04:37:00,1.657,1.657,1.657,1.657,98400002.0
2007-07-17 04:38:00,1.657,1.6571,1.657,1.657,927200005.0
2007-07-17 04:39:00,1.657,1.6571,1.657,1.657,544000007.0
2007-07-17 04:40:00,1.657,1.6571,1.65695,1.657,643400008.0
2007-07-17 04:41:00,1.657,1.657,1.65695,1.657,388799999.0
2007-07-17 04:42:00,1.657,1.657,1.657,1.657,65599998.0
2007-07-17 04:43:00,1.657,1.657,1.657,1.657,102399998.0
2007-07-17 04:44:00,1.65658,1.65681,1.65652,1.65656,121600000.0
2007-07-17 04:45:00,1.657,1.657,1.65695,1.657,241800005.0
2007-07-17 04:46:00,1.657,1.657,1.657,1.657,60800002.0
2007-07-17 04:47:00,1.657,1.657,1.65695,1.65695,38400000.0
2007-07-17 04:48:00,1.65705,1.65705,1.657,1.657,7400000.0
2007-07-17 04:49:00,1.65668,1.65687,1.65668,1.65668,239200000.0
2007-07-17 04:50:00,1.657,1.657,1.657,1.657,16000000.0
2007-07-17 04:51:00,1.657,1.657,1.657,1.657,53600000.0
2007-07-17 04:52:00,1.657,1.657,1.657,1.657,403399997.0
2007-07-17 04:53:00,1.657,1.657,1.657,1.657,44700000.0
2007-07-17 04:54:00,1.657,1.657,1.657,1.657,59200000.0
2007-07-17 04:55:00,1.65655,1.65665,1.65655,1.65665,186299995.0
2007-07-17 04:56:00,1.6571,1.6572,1.6571,1.6572,139200000.0
2007-07-17 04:57:00,1.6572,1.6572,1.6572,1.6572,52800000.0
2007-07-17 04:58:00,1.6572,1.6574,1.6572,1.6573,2077200013.0
2007-07-17 04:59:00,1.6573,1.6574,1.6573,1.6573,380000011.0
2007-07-17 05:00:00,1.6573,1.6573,1.65725,1.6573,707400015.0
2007-07-17 05:01:00,1.65725,1.6573,1.65725,1.6573,387999995.0
2007-07-17 05:02:00,1.6573,1.6573,1.6573,1.6573,444499996.0
2007-07-17 05:03:00,1.6573,1.6573,1.6572,1.6572,373400002.0
2007-07-17 05:04:00,1.6573,1.6573,1.6572,1.6572,416299997.0
2007-07-17 05:05:00,1.6571,1.65715,1.657,1.6571,500700013.0
2007-07-17 05:06:00,1.6571,1.6572,1.657,1.6571,1379399994.0
2007-07-17 05:07:00,1.6572,1.6572,1.6572,1.6572,100000000.0
2007-07-17 05:08:00,1.6572,1.6574,1.6572,1.6573,358899997.0
2007-07-17 05:09:00,1.6573,1.6573,1.6572,1.6572,135899999.0
2007-07-17 05:10:00,1.6572,1.6572,1.6572,1.6572,32000000.0
2007-07-17 05:11:00,1.6572,1.6572,1.6572,1.6572,26400000.0
2007-07-17 05:12:00,1.6572,1.6572,1.6572,1.6572,18400000.0
2007-07-17 05:13:00,1.6572,1.6572,1.6571,1.6572,150300000.0
2007-07-17 05:14:00,1.6572,1.6573,1.6572,1.6573,58399999.0
2007-07-17 05:15:00,1.6573,1.6573,1.6573,1.6573,148500004.0
2007-07-17 05:16:00,1.6573,1.6573,1.6572,1.6572,145299999.0
2007-07-17 05:17:00,1.6573,1.6573,1.6573,1.6573,257100003.0
2007-07-17 05:18:00,1.6573,1.6573,1.6573,1.6573,7200000.0
2007-07-17 05:19:00,1.6573,1.6573,1.65715,1.65715,250000004.0
2007-07-17 05:20:00,1.6573,1.6573,1.657,1.657,387500004.0
2007-07-17 05:21:00,1.657,1.6572,1.657,1.6571,490800017.0
2007-07-17 05:22:00,1.6571,1.6571,1.6571,1.6571,443100003.0
2007-07-17 05:23:00,1.6571,1.6572,1.6571,1.6572,430300017.0
2007-07-17 05:24:00,1.6572,1.6572,1.6571,1.6571,120700000.0
2007-07-17 05:25:00,1.6572,1.6572,1.6572,1.6572,176800002.0
2007-07-17 05:26:00,1.6572,1.6572,1.65715,1.6572,88799998.0
2007-07-17 05:27:00,1.6572,1.6574,1.6571,1.65735,732899992.0
2007-07-17 05:28:00,1.6574,1.6574,1.65735,1.6574,101399998.0
2007-07-17 05:29:00,1.6574,1.6574,1.6574,1.6574,10400000.0
2007-07-17 05:30:00,1.6574,1.6574,1.65735,1.6574,92000000.0
2007-07-17 05:31:00,1.65664,1.65692,1.65642,1.65642,122300001.0
2007-07-17 05:32:00,1.6574,1.6574,1.6573,1.6573,110399998.0
2007-07-17 05:33:00,1.6574,1.6574,1.6574,1.6574,600000.0
2007-07-17 05:34:00,1.6574,1.6574,1.65735,1.6574,46900000.0
2007-07-17 05:35:00,1.6574,1.6574,1.6574,1.6574,59200000.0
2007-07-17 05:36:00,1.65723,1.65723,1.6567,1.65723,318000004.0
2007-07-17 05:37:00,1.6574,1.6574,1.6574,1.6574,296000003.0
2007-07-17 05:38:00,1.6574,1.6574,1.6573,1.6574,697499999.0
2007-07-17 05:39:00,1.6574,1.6574,1.65735,1.6574,683500003.0
2007-07-17 05:40:00,1.6574,1.6574,1.65725,1.6573,552300002.0
2007-07-17 05:41:00,1.6573,1.6574,1.6573,1.6573,1020900002.0
2007-07-17 05:42:00,1.6575,1.6575,1.6574,1.6574,1338500008.0
2007-07-17 05:43:00,1.6575,1.6575,1.6574,1.6575,673500001.0
2007-07-17 05:44:00,1.65727,1.65727,1.65697,1.65699,75899997.0
2007-07-17 05:45:00,1.6575,1.6575,1.6575,1.6575,116800000.0
2007-07-17 05:46:00,1.6575,1.6575,1.6575,1.6575,100800000.0
2007-07-17 05:47:00,1.6575,1.6575,1.6574,1.6575,683700003.0
2007-07-17 05:48:00,1.6575,1.6575,1.6574,1.6574,1036800014.0
2007-07-17 05:49:00,1.6575,1.6575,1.65745,1.6575,237800004.0
2007-07-17 05:50:00,1.6575,1.6575,1.6575,1.6575,60599998.0
2007-07-17 05:51:00,1.6575,1.6575,1.6574,1.6575,362199997.0
2007-07-17 05:52:00,1.6575,1.6575,1.6575,1.6575,183499995.0
2007-07-17 05:53:00,1.6575,1.6575,1.6575,1.6575,98899997.0
2007-07-17 05:54:00,1.6575,1.6575,1.6575,1.6575,231500001.0
2007-07-17 05:55:00,1.6575,1.6575,1.6575,1.6575,305699994.0
2007-07-17 05:56:00,1.6575,1.6575,1.6575,1.6575,251899999.0
2007-07-17 05:57:00,1.6575,1.6575,1.6573,1.6574,763700011.0
2007-07-17 05:58:00,1.65735,1.65735,1.6571,1.6572,1874900020.0
2007-07-17 05:59:00,1.6571,1.6573,1.6571,1.6573,457700000.0
2007-07-17 06:00:00,1.65654,1.65714,1.65654,1.65672,163200000.0
2007-07-17 06:01:00,1.6573,1.6573,1.6572,1.6573,471599994.0
2007-07-17 06:02:00,1.6573,1.6573,1.65725,1.6573,178100001.0
2007-07-17 06:03:00,1.6573,1.6573,1.6573,1.6573,106899997.0
2007-07-17 06:04:00,1.6574,1.6575,1.6573,1.6573,1896400027.0
2007-07-17 06:05:00,1.6573,1.6575,1.65715,1.6574,1896400027.0
2007-07-17 06:06:00,1.6574,1.6574,1.6572,1.6573,1020300006.0
2007-07-17 06:07:00,1.6573,1.6574,1.65725,1.6574,574899998.0
2007-07-17 06:08:00,1.6574,1.6574,1.6574,1.6574,597999982.0
2007-07-17 06:09:00,1.6574,1.6574,1.6574,1.6574,105199996.0
2007-07-17 06:10:00,1.6574,1.6574,1.6574,1.6574,52599998.0
2007-07-17 06:11:00,1.6574,1.6574,1.6573,1.6574,366599987.0
2007-07-17 06:12:00,1.65735,1.6574,1.6572,1.6574,305700004.0
2007-07-17 06:13:00,1.6574,1.6574,1.6574,1.6574,95700001.0
2007-07-17 06:14:00,1.6574,1.6574,1.6574,1.6574,268099993.0
2007-07-17 06:15:00,1.6574,1.6574,1.6574,1.6574,498799997.0
2007-07-17 06:16:00,1.6574,1.6574,1.65735,1.6574,1352900003.0
2007-07-17 06:17:00,1.6574,1.6574,1.6574,1.6574,633099999.0
2007-07-17 06:18:00,1.6574,1.6574,1.6574,1.6574,131700006.0
2007-07-17 06:19:00,1.6574,1.6574,1.6574,1.6574,436500010.0
2007-07-17 06:20:00,1.6574,1.6574,1.6574,1.6574,165200001.0
2007-07-17 06:21:00,1.65707,1.65737,1.65707,1.65714,16600000.0
2007-07-17 06:22:00,1.6574,1.6575,1.6574,1.6575,202899999.0
2007-07-17 06:23:00,1.6575,1.6575,1.6575,1.6575,18600000.0
2007-07-17 06:24:00,1.6575,1.6575,1.65745,1.6575,671000006.0
2007-07-17 06:25:00,1.6575,1.6575,1.65745,1.6575,358499999.0
2007-07-17 06:26:00,1.6575,1.6575,1.6575,1.6575,5600000.0
2007-07-17 06:27:00,1.6575,1.6575,1.65745,1.65745,25600000.0
2007-07-17 06:28:00,1.6575,1.6575,1.6575,1.6575,74899997.0
2007-07-17 06:29:00,1.6575,1.6575,1.6574,1.6575,306000000.0
2007-07-17 06:30:00,1.6575,1.6575,1.6575,1.6575,188899995.0
2007-07-17 06:31:00,1.6574,1.6574,1.6573,1.6573,1420499995.0
2007-07-17 06:32:00,1.6573,1.6573,1.6573,1.6573,520899995.0
2007-07-17 06:33:00,1.6573,1.6573,1.65725,1.6573,759200001.0
2007-07-17 06:34:00,1.6573,1.6573,1.6573,1.6573,119000000.0
2007-07-17 06:35:00,1.6573,1.6573,1.6573,1.6573,58299999.0
2007-07-17 06:36:00,1.6573,1.6573,1.65725,1.6573,1031799991.0
2007-07-17 06:37:00,1.6573,1.6574,1.6573,1.6574,315699995.0
2007-07-17 06:38:00,1.65708,1.65722,1.65662,1.65672,449899999.0
2007-07-17 06:39:00,1.6574,1.6574,1.6574,1.6574,8000000.0
2007-07-17 06:40:00,1.6574,1.6574,1.6573,1.6573,63900002.0
2007-07-17 06:41:00,1.6574,1.6574,1.6573,1.6573,97400002.0
2007-07-17 06:42:00,1.6573,1.6574,1.6573,1.6573,424800002.0
2007-07-17 06:43:00,1.6573,1.6574,1.65725,1.65725,994300010.0
2007-07-17 06:44:00,1.6573,1.6573,1.6573,1.6573,393400008.0
2007-07-17 06:45:00,1.6573,1.6573,1.6573,1.6573,289800000.0
2007-07-17 06:46:00,1.6573,1.6573,1.6573,1.6573,322400004.0
2007-07-17 06:47:00,1.65725,1.6573,1.65725,1.6573,324400003.0
2007-07-17 06:48:00,1.6573,1.6573,1.6573,1.6573,248700004.0
2007-07-17 06:49:00,1.6573,1.6573,1.6573,1.6573,200600004.0
2007-07-17 06:50:00,1.65725,1.6574,1.65725,1.6574,742699997.0
2007-07-17 06:51:00,1.6574,1.6574,1.6573,1.6573,213300001.0
2007-07-17 06:52:00,1.6573,1.6573,1.6573,1.6573,276299999.0
2007-07-17 06:53:00,1.6573,1.6574,1.65725,1.6574,595699998.0
2007-07-17 06:54:00,1.6574,1.6574,1.6573,1.6573,461500001.0
2007-07-17 06:55:00,1.6573,1.6573,1.6572,1.6572,66400000.0
2007-07-17 06:56:00,1.6572,1.6575,1.6572,1.65725,1045699996.0
2007-07-17 06:57:00,1.65725,1.6573,1.65725,1.6573,87300001.0
2007-07-17 06:58:00,1.6573,1.6573,1.6572,1.65725,523000004.0
2007-07-17 06:59:00,1.6573,1.6573,1.6572,1.6572,608999997.0
2007-07-17 07:00:00,1.6572,1.65735,1.6572,1.6572,649500001.0
2007-07-17 07:01:00,1.6572,1.6572,1.6572,1.6572,513599993.0
2007-07-17 07:02:00,1.6572,1.6572,1.6569,1.6571,613599996.0
2007-07-17 07:03:00,1.6571,1.6572,1.6571,1.6572,185400000.0
2007-07-17 07:04:00,1.6572,1.65725,1.6571,1.6572,375400002.0
2007-07-17 07:05:00,1.6572,1.6572,1.657,1.65705,557600000.0
2007-07-17 07:06:00,1.6571,1.6571,1.6571,1.6571,199200000.0
2007-07-17 07:07:00,1.6571,1.6571,1.6571,1.6571,360800000.0
2007-07-17 07:08:00,1.6571,1.6572,1.657,1.657,124400001.0
2007-07-17 07:09:00,1.6572,1.6572,1.6571,1.6572,195700004.0
2007-07-17 07:10:00,1.6572,1.6572,1.6572,1.6572,39900002.0
2007-07-17 07:11:00,1.6572,1.6572,1.65715,1.65715,620600007.0
2007-07-17 07:12:00,1.6572,1.6572,1.6572,1.6572,547600002.0
2007-07-17 07:13:00,1.6572,1.6572,1.65715,1.6572,496499991.0
2007-07-17 07:14:00,1.6572,1.6572,1.6572,1.6572,821700009.0
2007-07-17 07:15:00,1.6572,1.6572,1.6572,1.6572,78800001.0
2007-07-17 07:16:00,1.6572,1.6572,1.65715,1.65715,159599999.0
2007-07-17 07:17:00,1.6572,1.6572,1.6572,1.6572,696800013.0
2007-07-17 07:18:00,1.6572,1.6573,1.6572,1.6573,157300004.0
2007-07-17 07:19:00,1.6573,1.6573,1.6572,1.6572,505199998.0
2007-07-17 07:20:00,1.6572,1.6574,1.6572,1.6572,669299989.0
2007-07-17 07:21:00,1.6572,1.6572,1.6572,1.6572,558999990.0
2007-07-17 07:22:00,1.6572,1.6572,1.65715,1.6572,682599997.0
2007-07-17 07:23:00,1.6572,1.6572,1.65715,1.6572,287899999.0
2007-07-17 07:24:00,1.6572,1.6573,1.65715,1.65725,1144999997.0
2007-07-17 07:25:00,1.65725,1.6573,1.65715,1.6573,735600015.0
2007-07-17 07:26:00,1.6573,1.6573,1.65715,1.65715,1333099980.0
2007-07-17 07:27:00,1.6573,1.6573,1.6573,1.6573,106900004.0
2007-07-17 07:28:00,1.6573,1.6573,1.6572,1.6572,842200013.0
2007-07-17 07:29:00,1.6572,1.6573,1.6572,1.6573,523700008.0
2007-07-17 07:30:00,1.6573,1.6573,1.6572,1.6572,287299996.0
2007-07-17 07:31:00,1.6572,1.65725,1.65715,1.65725,366600004.0
2007-07-17 07:32:00,1.65725,1.6574,1.65725,1.65725,476099999.0
2007-07-17 07:33:00,1.6573,1.6574,1.65715,1.6574,476699997.0
2007-07-17 07:34:00,1.6574,1.6574,1.6573,1.6573,358900005.0
2007-07-17 07:35:00,1.6573,1.6574,1.6573,1.6573,528199998.0
2007-07-17 07:36:00,1.6573,1.6574,1.6573,1.6573,459800015.0
2007-07-17 07:37:00,1.6573,1.6574,1.6573,1.6574,602600019.0
2007-07-17 07:38:00,1.6574,1.6574,1.6574,1.6574,205000000.0
2007-07-17 07:39:00,1.6574,1.6574,1.6574,1.6574,686599999.0
2007-07-17 07:40:00,1.6574,1.6574,1.6573,1.6573,734200004.0
2007-07-17 07:41:00,1.6573,1.6574,1.65725,1.65725,516200001.0
2007-07-17 07:42:00,1.6573,1.6573,1.6573,1.6573,347799999.0
2007-07-17 07:43:00,1.6573,1.6574,1.6573,1.65735,682500009.0
2007-07-17 07:44:00,1.6575,1.6575,1.65745,1.6575,167600001.0
2007-07-17 07:45:00,1.6575,1.6576,1.6575,1.6576,180900000.0
2007-07-17 07:46:00,1.6576,1.6576,1.65755,1.6576,96800000.0
2007-07-17 07:47:00,1.6576,1.6576,1.6576,1.6576,446399988.0
2007-07-17 07:48:00,1.65765,1.6577,1.6576,1.6576,125599999.0
2007-07-17 07:49:00,1.6576,1.6576,1.6576,1.6576,49600000.0
2007-07-17 07:50:00,1.6576,1.6576,1.6576,1.6576,312800000.0
2007-07-17 07:51:00,1.6576,1.6576,1.6576,1.6576,281600000.0
2007-07-17 07:52:00,1.6576,1.6576,1.6576,1.6576,486399996.0
2007-07-17 07:53:00,1.6576,1.6576,1.6576,1.6576,107200000.0
2007-07-17 07:54:00,1.6576,1.6576,1.6576,1.6576,233599999.0
2007-07-17 07:55:00,1.6576,1.6576,1.6576,1.6576,141600001.0
2007-07-17 07:56:00,1.6576,1.6576,1.65745,1.65745,320399993.0
2007-07-17 07:57:00,1.6575,1.6575,1.6575,1.6575,300799994.0
2007-07-17 07:58:00,1.6575,1.6575,1.6575,1.6575,209600000.0
2007-07-17 07:59:00,1.6575,1.6575,1.65745,1.65745,226100000.0
2007-07-17 08:00:00,1.65745,1.6576,1.65735,1.6576,933299996.0
2007-07-17 08:01:00,1.6575,1.65755,1.65745,1.65745,840800002.0
2007-07-17 08:02:00,1.6575,1.6575,1.65745,1.6575,71900000.0
2007-07-17 08:03:00,1.65745,1.6576,1.65745,1.6575,329400001.0
2007-07-17 08:04:00,1.6576,1.6577,1.6575,1.6576,1200300002.0
2007-07-17 08:05:00,1.65755,1.6576,1.65755,1.6576,8000000.0
2007-07-17 08:06:00,1.65755,1.6576,1.6575,1.6575,280000000.0
2007-07-17 08:07:00,1.6575,1.65755,1.65745,1.65745,234500000.0
2007-07-17 08:08:00,1.6575,1.65755,1.65745,1.65755,470100006.0
2007-07-17 08:09:00,1.65755,1.65775,1.6575,1.65755,563600002.0
2007-07-17 08:10:00,1.6575,1.65775,1.65745,1.65755,477799995.0
2007-07-17 08:11:00,1.6576,1.6576,1.65755,1.65755,39200000.0
2007-07-17 08:12:00,1.65755,1.65755,1.65755,1.65755,11200000.0
2007-07-17 08:13:00,1.65755,1.65755,1.65745,1.6575,302900003.0
2007-07-17 08:14:00,1.6575,1.6575,1.65745,1.6575,68200001.0
2007-07-17 08:15:00,1.6575,1.6575,1.65745,1.65745,199999997.0
2007-07-17 08:16:00,1.6575,1.6575,1.6575,1.6575,24000000.0
2007-07-17 08:17:00,1.65755,1.6576,1.65745,1.6575,153099998.0
2007-07-17 08:18:00,1.6576,1.6576,1.6575,1.6575,20000000.0
2007-07-17 08:19:00,1.6575,1.6575,1.6575,1.6575,178300000.0
2007-07-17 08:20:00,1.65745,1.6575,1.6574,1.6574,364700001.0
2007-07-17 08:21:00,1.6574,1.6575,1.6574,1.6574,56800000.0
2007-07-17 08:22:00,1.65735,1.6574,1.65725,1.65725,507499998.0
2007-07-17 08:23:00,1.65725,1.6573,1.6571,1.6571,1102399996.0
2007-07-17 08:24:00,1.6571,1.6572,1.657,1.657,1787999994.0
2007-07-17 08:25:00,1.657,1.6572,1.6567,1.65675,1718299994.0
2007-07-17 08:26:00,1.65675,1.65685,1.65655,1.65655,794900003.0
2007-07-17 08:27:00,1.65665,1.6567,1.65645,1.65645,1051999997.0
2007-07-17 08:28:00,1.65645,1.6566,1.65645,1.6565,1151100010.0
2007-07-17 08:29:00,1.6565,1.6567,1.65645,1.65645,925099997.0
2007-07-17 08:30:00,1.65645,1.6566,1.65645,1.65645,1254100004.0
2007-07-17 08:31:00,1.65645,1.6565,1.6564,1.6565,1055999998.0
2007-07-17 08:32:00,1.6565,1.6566,1.65645,1.65655,1439400012.0
2007-07-17 08:33:00,1.65655,1.6566,1.65655,1.6566,34400000.0
2007-07-17 08:34:00,1.6566,1.6566,1.6566,1.6566,88800000.0
2007-07-17 08:35:00,1.6566,1.6567,1.65655,1.6566,1208300018.0
2007-07-17 08:36:00,1.6566,1.6566,1.6566,1.6566,1397300035.0
2007-07-17 08:37:00,1.65655,1.6566,1.65655,1.6566,1365000019.0
2007-07-17 08:38:00,1.6566,1.6566,1.6564,1.6564,1128600010.0
2007-07-17 08:39:00,1.6564,1.6565,1.6564,1.65645,194200001.0
2007-07-17 08:40:00,1.6565,1.6565,1.6564,1.65645,368899998.0
2007-07-17 08:41:00,1.6564,1.6564,1.6563,1.6563,160400005.0
2007-07-17 08:42:00,1.6563,1.6563,1.656,1.6562,1130700018.0
2007-07-17 08:43:00,1.65615,1.6564,1.656,1.65635,1954199996.0
2007-07-17 08:44:00,1.65635,1.6564,1.65625,1.6563,1311300014.0
2007-07-17 08:45:00,1.6563,1.6564,1.6562,1.6562,866799998.0
2007-07-17 08:46:00,1.6562,1.6562,1.65595,1.656,1291699998.0
2007-07-17 08:47:00,1.656,1.656,1.6559,1.656,840200007.0
2007-07-17 08:48:00,1.656,1.656,1.656,1.656,1461700037.0
2007-07-17 08:49:00,1.656,1.6562,1.6559,1.6562,1850300010.0
2007-07-17 08:50:00,1.65615,1.65655,1.656,1.65655,1932500003.0
2007-07-17 08:51:00,1.65655,1.65655,1.65635,1.6564,1049700016.0
2007-07-17 08:52:00,1.6564,1.6564,1.65615,1.65625,1428700008.0
2007-07-17 08:53:00,1.6563,1.6563,1.65615,1.6563,551499992.0
2007-07-17 08:54:00,1.6563,1.6564,1.65625,1.6564,152000000.0
2007-07-17 08:55:00,1.6564,1.6564,1.65625,1.6564,115000001.0
2007-07-17 08:56:00,1.6563,1.6563,1.656,1.656,1759299995.0
2007-07-17 08:57:00,1.6561,1.6562,1.656,1.6561,1759299995.0
2007-07-17 08:58:00,1.6561,1.6561,1.656,1.656,1727900006.0
2007-07-17 08:59:00,1.656,1.6562,1.656,1.656,1368699994.0
2007-07-17 09:00:00,1.6561,1.6562,1.6561,1.6562,1368699994.0
2007-07-17 09:01:00,1.6562,1.6565,1.65615,1.65645,1535799987.0
2007-07-17 09:02:00,1.6564,1.6565,1.6561,1.6561,580799999.0
2007-07-17 09:03:00,1.6562,1.65635,1.65615,1.6563,580799999.0
2007-07-17 09:04:00,1.6563,1.6563,1.65615,1.6563,102900000.0
2007-07-17 09:05:00,1.65625,1.6564,1.65625,1.6564,1098000001.0
2007-07-17 09:06:00,1.6564,1.6564,1.6563,1.6563,1399200002.0
2007-07-17 09:07:00,1.6563,1.6564,1.65615,1.6562,1604499976.0
2007-07-17 09:08:00,1.65615,1.6563,1.6561,1.65625,433900005.0
2007-07-17 09:09:00,1.65615,1.6562,1.656,1.6561,1249900002.0
2007-07-17 09:10:00,1.6561,1.6561,1.656,1.6561,100100000.0
2007-07-17 09:11:00,1.6561,1.6561,1.6557,1.6557,479300001.0
2007-07-17 09:12:00,1.6557,1.65575,1.6552,1.6554,1098100001.0
2007-07-17 09:13:00,1.6554,1.6555,1.65535,1.6554,175900000.0
2007-07-17 09:14:00,1.6554,1.6555,1.6553,1.6554,462900000.0
2007-07-17 09:15:00,1.6553,1.6553,1.6544,1.6545,1247100011.0
2007-07-17 09:16:00,1.6544,1.6544,1.6525,1.6539,1247100011.0
2007-07-17 09:17:00,1.654,1.6546,1.6539,1.6543,1247100011.0
2007-07-17 09:18:00,1.6542,1.6547,1.6541,1.6545,1247100011.0
2007-07-17 09:19:00,1.6544,1.6546,1.6544,1.6544,1247100011.0
2007-07-17 09:20:00,1.6544,1.65445,1.65405,1.6541,1585100017.0
2007-07-17 09:21:00,1.6541,1.6541,1.6536,1.65385,1664800015.0
2007-07-17 09:22:00,1.6538,1.6538,1.6537,1.6538,741600005.0
2007-07-17 09:23:00,1.6537,1.654,1.6537,1.6539,1179799998.0
2007-07-17 09:24:00,1.6539,1.6542,1.6538,1.6541,1179799998.0
2007-07-17 09:25:00,1.6541,1.6544,1.6541,1.6542,2070700021.0
2007-07-17 09:26:00,1.6543,1.6545,1.6542,1.6542,1798400013.0
2007-07-17 09:27:00,1.6541,1.6545,1.654,1.6544,1798400013.0
2007-07-17 09:28:00,1.6545,1.6547,1.6544,1.6547,1798400013.0
2007-07-17 09:29:00,1.65465,1.65465,1.65425,1.6544,1798400013.0
2007-07-17 09:30:00,1.6544,1.6544,1.65425,1.6544,1344400022.0
2007-07-17 09:31:00,1.6544,1.6546,1.6544,1.6546,814000002.0
2007-07-17 09:32:00,1.6546,1.6546,1.65455,1.6546,595700018.0
2007-07-17 09:33:00,1.6546,1.6547,1.6544,1.6545,1637400018.0
2007-07-17 09:34:00,1.65455,1.6547,1.65445,1.65445,1538800009.0
2007-07-17 09:35:00,1.65445,1.6545,1.65435,1.6545,1286600008.0
2007-07-17 09:36:00,1.65445,1.6546,1.6544,1.6546,1315600005.0
2007-07-17 09:37:00,1.6546,1.6548,1.6546,1.6548,1207200016.0
2007-07-17 09:38:00,1.65475,1.6548,1.65455,1.65455,421299995.0
2007-07-17 09:39:00,1.6546,1.6546,1.6546,1.6546,76000000.0
2007-07-17 09:40:00,1.6546,1.6546,1.65435,1.65445,1040600010.0
2007-07-17 09:41:00,1.65445,1.65445,1.6541,1.6542,1828699987.0
2007-07-17 09:42:00,1.6541,1.6543,1.6541,1.6543,1697199999.0
2007-07-17 09:43:00,1.6543,1.6544,1.6543,1.6544,185200002.0
2007-07-17 09:44:00,1.6544,1.6544,1.6542,1.6542,1504000004.0
2007-07-17 09:45:00,1.6542,1.6543,1.6541,1.6541,1230000008.0
2007-07-17 09:46:00,1.6541,1.6542,1.65395,1.6541,1688600026.0
2007-07-17 09:47:00,1.6541,1.6543,1.65405,1.65425,1945199995.0
2007-07-17 09:48:00,1.6543,1.6544,1.6541,1.6543,2106300001.0
2007-07-17 09:49:00,1.6542,1.6543,1.6542,1.6543,563500000.0
2007-07-17 09:50:00,1.6543,1.6543,1.6541,1.65415,1657200017.0
2007-07-17 09:51:00,1.65415,1.6543,1.65415,1.6542,695700005.0
2007-07-17 09:52:00,1.6542,1.6542,1.65405,1.6542,415599999.0
2007-07-17 09:53:00,1.6542,1.6542,1.6538,1.6539,1737699990.0
2007-07-17 09:54:00,1.6539,1.6539,1.6538,1.6539,341999998.0
2007-07-17 09:55:00,1.6539,1.654,1.6538,1.6538,1050499994.0
2007-07-17 09:56:00,1.6538,1.6539,1.6537,1.6538,2032699960.0
2007-07-17 09:57:00,1.6538,1.654,1.65365,1.654,953899997.0
2007-07-17 09:58:00,1.654,1.654,1.6538,1.6539,573899997.0
2007-07-17 09:59:00,1.6539,1.654,1.6538,1.6539,826199995.0
2007-07-17 10:00:00,1.6539,1.6539,1.65375,1.65385,1396299991.0
2007-07-17 10:01:00,1.65385,1.65385,1.6537,1.6538,1443700005.0
2007-07-17 10:02:00,1.6538,1.654,1.65365,1.6537,1752200005.0
2007-07-17 10:03:00,1.6537,1.6538,1.65365,1.6538,250200005.0
2007-07-17 10:04:00,1.6536,1.6537,1.6536,1.6537,1288499985.0
2007-07-17 10:05:00,1.65365,1.6537,1.6536,1.6537,1288499985.0
2007-07-17 10:06:00,1.6537,1.6537,1.65345,1.65345,1390299984.0
2007-07-17 10:07:00,1.65345,1.6535,1.65335,1.65335,537999994.0
2007-07-17 10:08:00,1.6534,1.6535,1.6533,1.6535,634700006.0
2007-07-17 10:09:00,1.6535,1.6536,1.6535,1.6535,180500000.0
2007-07-17 10:10:00,1.6535,1.6535,1.6535,1.6535,81600000.0
2007-07-17 10:11:00,1.6535,1.6535,1.65335,1.6534,356199998.0
2007-07-17 10:12:00,1.6534,1.6534,1.6532,1.6533,1021699987.0
2007-07-17 10:13:00,1.6533,1.6533,1.6532,1.6533,203899998.0
2007-07-17 10:14:00,1.6533,1.6533,1.65295,1.653,1121699992.0
2007-07-17 10:15:00,1.653,1.6531,1.6529,1.65295,1320400000.0
2007-07-17 10:16:00,1.653,1.6531,1.65295,1.6531,322699999.0
2007-07-17 10:17:00,1.6531,1.6531,1.6531,1.6531,71200000.0
2007-07-17 10:18:00,1.6531,1.6531,1.653,1.6531,357300004.0
2007-07-17 10:19:00,1.6531,1.6531,1.6529,1.6529,1640699998.0
2007-07-17 10:20:00,1.653,1.6531,1.6529,1.653,981299997.0
2007-07-17 10:21:00,1.653,1.6531,1.65295,1.6531,981299997.0
2007-07-17 10:22:00,1.6531,1.6532,1.65295,1.65305,1168900006.0
2007-07-17 10:23:00,1.6531,1.6531,1.653,1.653,108099999.0
2007-07-17 10:24:00,1.653,1.6533,1.653,1.6531,1059500005.0
2007-07-17 10:25:00,1.6531,1.6532,1.6531,1.6531,2111599993.0
2007-07-17 10:26:00,1.6531,1.6532,1.65305,1.6532,834100003.0
2007-07-17 10:27:00,1.65315,1.6532,1.6531,1.6532,891900007.0
2007-07-17 10:28:00,1.6532,1.6532,1.6532,1.6532,20800000.0
2007-07-17 10:29:00,1.6532,1.6533,1.65315,1.6532,1317199999.0
2007-07-17 10:30:00,1.6532,1.6532,1.6531,1.6531,574199999.0
2007-07-17 10:31:00,1.6531,1.6534,1.6531,1.65335,325200000.0
2007-07-17 10:32:00,1.65335,1.6536,1.65315,1.6532,1638800011.0
2007-07-17 10:33:00,1.65325,1.6535,1.6532,1.6534,1419400002.0
2007-07-17 10:34:00,1.6534,1.6535,1.65325,1.6533,1619899995.0
2007-07-17 10:35:00,1.6533,1.6533,1.65315,1.6532,354199999.0
2007-07-17 10:36:00,1.6532,1.6534,1.6532,1.6534,1180799989.0
2007-07-17 10:37:00,1.6534,1.65345,1.6533,1.6534,523599999.0
2007-07-17 10:38:00,1.6534,1.6534,1.6533,1.6533,393100005.0
2007-07-17 10:39:00,1.6533,1.6534,1.6532,1.6533,794299998.0
2007-07-17 10:40:00,1.6533,1.6533,1.65325,1.6533,194800000.0
2007-07-17 10:41:00,1.6533,1.6534,1.6533,1.6533,847400018.0
2007-07-17 10:42:00,1.6533,1.6535,1.6532,1.6533,1956100028.0
2007-07-17 10:43:00,1.65325,1.6533,1.6532,1.6532,320699994.0
2007-07-17 10:44:00,1.65325,1.65325,1.65315,1.65315,104400001.0
2007-07-17 10:45:00,1.6532,1.6533,1.65315,1.6532,1165899989.0
2007-07-17 10:46:00,1.6533,1.6533,1.6531,1.6532,840400001.0
2007-07-17 10:47:00,1.6532,1.6533,1.6532,1.65325,840400001.0
2007-07-17 10:48:00,1.6533,1.6534,1.6531,1.65315,828299998.0
2007-07-17 10:49:00,1.6532,1.6532,1.65295,1.653,503100001.0
2007-07-17 10:50:00,1.65295,1.65315,1.65295,1.6531,675399992.0
2007-07-17 10:51:00,1.6531,1.6532,1.6529,1.65305,1717999984.0
2007-07-17 10:52:00,1.65305,1.6533,1.653,1.6531,1515500017.0
2007-07-17 10:53:00,1.6531,1.6531,1.65305,1.6531,1033600004.0
2007-07-17 10:54:00,1.6531,1.6531,1.65295,1.6531,251400002.0
2007-07-17 10:55:00,1.6531,1.6531,1.6529,1.6531,730799993.0
2007-07-17 10:56:00,1.65305,1.65315,1.653,1.65305,888799997.0
2007-07-17 10:57:00,1.6531,1.6534,1.65305,1.6534,1909100013.0
2007-07-17 10:58:00,1.65335,1.6534,1.6532,1.6534,1131799999.0
2007-07-17 10:59:00,1.6532,1.6534,1.6532,1.6534,1055499997.0
2007-07-17 11:00:00,1.6535,1.6538,1.6532,1.6533,1055499997.0
2007-07-17 11:01:00,1.6533,1.6534,1.6532,1.6533,1055499997.0
2007-07-17 11:02:00,1.6533,1.6535,1.6532,1.6534,1522399997.0
2007-07-17 11:03:00,1.6534,1.6535,1.6532,1.6534,1395500017.0
2007-07-17 11:04:00,1.6534,1.6535,1.65335,1.6534,551999990.0
2007-07-17 11:05:00,1.6534,1.6534,1.65305,1.6531,777399997.0
2007-07-17 11:06:00,1.6531,1.6532,1.65305,1.6532,210599998.0
2007-07-17 11:07:00,1.6533,1.6534,1.6532,1.6533,757299999.0
2007-07-17 11:08:00,1.6532,1.6532,1.6531,1.6531,757299999.0
2007-07-17 11:09:00,1.6531,1.6531,1.65295,1.653,757299999.0
2007-07-17 11:10:00,1.653,1.653,1.6528,1.65285,1292100012.0
2007-07-17 11:11:00,1.65285,1.6531,1.65285,1.653,547900009.0
2007-07-17 11:12:00,1.6529,1.6531,1.6528,1.653,389600000.0
2007-07-17 11:13:00,1.653,1.6531,1.65295,1.6531,389600000.0
2007-07-17 11:14:00,1.6531,1.6533,1.65305,1.6532,1127800013.0
2007-07-17 11:15:00,1.6532,1.6533,1.65315,1.65315,316800000.0
2007-07-17 11:16:00,1.65315,1.6533,1.65315,1.65315,570399991.0
2007-07-17 11:17:00,1.65315,1.6532,1.653,1.6531,631699992.0
2007-07-17 11:18:00,1.6531,1.6534,1.6531,1.6534,1607200001.0
2007-07-17 11:19:00,1.6534,1.6534,1.6531,1.6531,1535000001.0
2007-07-17 11:20:00,1.6531,1.6532,1.65305,1.6531,44800000.0
2007-07-17 11:21:00,1.6531,1.6533,1.6531,1.6533,992500007.0
2007-07-17 11:22:00,1.65325,1.6533,1.65315,1.65315,1726899983.0
2007-07-17 11:23:00,1.6532,1.6532,1.65315,1.6532,1306499980.0
2007-07-17 11:24:00,1.65315,1.65315,1.65305,1.6531,1823100003.0
2007-07-17 11:25:00,1.65305,1.6532,1.65305,1.6531,1286399988.0
2007-07-17 11:26:00,1.6531,1.6531,1.65295,1.65305,532000001.0
2007-07-17 11:27:00,1.6531,1.6531,1.6529,1.6531,783800000.0
2007-07-17 11:28:00,1.6531,1.6531,1.653,1.6531,175599999.0
2007-07-17 11:29:00,1.6531,1.6532,1.65305,1.65305,1734300007.0
2007-07-17 11:30:00,1.65305,1.6532,1.65305,1.6532,736699999.0
2007-07-17 11:31:00,1.6532,1.6532,1.653,1.653,873599995.0
2007-07-17 11:32:00,1.653,1.6532,1.653,1.653,1282400019.0
2007-07-17 11:33:00,1.6532,1.6538,1.6532,1.6535,1389999977.0
2007-07-17 11:34:00,1.6536,1.6536,1.6533,1.6533,1389999977.0
2007-07-17 11:35:00,1.6534,1.6534,1.6531,1.6531,1389999977.0
2007-07-17 11:36:00,1.6531,1.6534,1.6531,1.6534,891100007.0
2007-07-17 11:37:00,1.6534,1.6534,1.6532,1.6534,591200004.0
2007-07-17 11:38:00,1.6533,1.6535,1.6532,1.6534,591200004.0
2007-07-17 11:39:00,1.6533,1.6534,1.6532,1.6533,591200004.0
2007-07-17 11:40:00,1.6532,1.6534,1.6532,1.6533,591200004.0
2007-07-17 11:41:00,1.6534,1.6537,1.6534,1.6534,591200004.0
2007-07-17 11:42:00,1.6533,1.6534,1.6533,1.6534,591200004.0
2007-07-17 11:43:00,1.6535,1.6535,1.6533,1.65335,591200004.0
2007-07-17 11:44:00,1.6534,1.6534,1.6533,1.65335,303800004.0
2007-07-17 11:45:00,1.6534,1.6535,1.6534,1.6535,220000000.0
2007-07-17 11:46:00,1.6535,1.6535,1.6533,1.6534,1012799988.0
2007-07-17 11:47:00,1.6534,1.6534,1.65325,1.65325,293499998.0
2007-07-17 11:48:00,1.6533,1.6535,1.65325,1.65345,1418399987.0
2007-07-17 11:49:00,1.6536,1.6536,1.6534,1.6534,1586600004.0
2007-07-17 11:50:00,1.6534,1.6538,1.6534,1.6538,1586600004.0
2007-07-17 11:51:00,1.6538,1.6539,1.6536,1.6536,1964000019.0
2007-07-17 11:52:00,1.6535,1.6536,1.6535,1.6536,162100003.0
2007-07-17 11:53:00,1.6536,1.6536,1.6536,1.6536,162100003.0
2007-07-17 11:54:00,1.6536,1.6536,1.6536,1.6536,78300002.0
2007-07-17 11:55:00,1.6536,1.6536,1.6536,1.6536,60800000.0
2007-07-17 11:56:00,1.6536,1.6536,1.6535,1.6536,829800004.0
2007-07-17 11:57:00,1.6536,1.6537,1.6536,1.6536,1236200032.0
2007-07-17 11:58:00,1.6536,1.6536,1.6536,1.6536,1169700038.0
2007-07-17 11:59:00,1.6536,1.6537,1.6536,1.6537,495400008.0
2007-07-17 12:00:00,1.6537,1.6537,1.6536,1.6537,1642599987.0
2007-07-17 12:01:00,1.6537,1.6537,1.6537,1.6537,520200004.0
2007-07-17 12:02:00,1.6537,1.6539,1.6537,1.65375,1058000005.0
2007-07-17 12:03:00,1.65375,1.6538,1.65375,1.65375,255600000.0
2007-07-17 12:04:00,1.65375,1.65375,1.6535,1.6535,686400016.0
2007-07-17 12:05:00,1.6535,1.6536,1.6535,1.6535,1394300014.0
2007-07-17 12:06:00,1.6535,1.6536,1.6534,1.6535,1188199982.0
2007-07-17 12:07:00,1.6535,1.6535,1.6533,1.6533,793099994.0
2007-07-17 12:08:00,1.65335,1.6534,1.65335,1.6534,388600000.0
2007-07-17 12:09:00,1.6534,1.6534,1.653,1.6531,974800003.0
2007-07-17 12:10:00,1.6531,1.65315,1.653,1.6531,601199995.0
2007-07-17 12:11:00,1.6531,1.6533,1.6531,1.6532,951000016.0
2007-07-17 12:12:00,1.6531,1.6534,1.6531,1.6532,1649199995.0
2007-07-17 12:13:00,1.6533,1.6533,1.65315,1.6533,1649199995.0
2007-07-17 12:14:00,1.6532,1.6533,1.6531,1.6532,1316800000.0
2007-07-17 12:15:00,1.6532,1.6532,1.6531,1.6532,1316800000.0
2007-07-17 12:16:00,1.6532,1.6534,1.6532,1.6533,1908200020.0
2007-07-17 12:17:00,1.6533,1.6533,1.6533,1.6533,805899997.0
2007-07-17 12:18:00,1.6533,1.6533,1.65325,1.65325,110700000.0
2007-07-17 12:19:00,1.6533,1.6534,1.6533,1.65335,365400000.0
2007-07-17 12:20:00,1.65335,1.6534,1.6533,1.6533,265400000.0
2007-07-17 12:21:00,1.6533,1.6533,1.6533,1.6533,43200000.0
2007-07-17 12:22:00,1.6533,1.6533,1.6532,1.6532,217500001.0
2007-07-17 12:23:00,1.6532,1.6532,1.653,1.6531,1222500023.0
2007-07-17 12:24:00,1.6531,1.6531,1.653,1.65305,1222500023.0
2007-07-17 12:25:00,1.65305,1.6531,1.65295,1.6531,1206599984.0
2007-07-17 12:26:00,1.6531,1.6531,1.6531,1.6531,1908200048.0
2007-07-17 12:27:00,1.6531,1.6532,1.6531,1.6532,820500017.0
2007-07-17 12:28:00,1.6532,1.6533,1.65315,1.6533,1304699993.0
2007-07-17 12:29:00,1.65325,1.6533,1.65325,1.6533,452799987.0
2007-07-17 12:30:00,1.6533,1.6536,1.6533,1.6536,495200000.0
2007-07-17 12:31:00,1.6536,1.6536,1.6534,1.6534,1004100011.0
2007-07-17 12:32:00,1.6534,1.6535,1.6534,1.6535,462200004.0
2007-07-17 12:33:00,1.6534,1.6537,1.6534,1.6537,1943900007.0
2007-07-17 12:34:00,1.6536,1.6538,1.6535,1.6535,1943900007.0
2007-07-17 12:35:00,1.6537,1.6537,1.6536,1.6536,1615700003.0
2007-07-17 12:36:00,1.6537,1.6537,1.65355,1.6536,1615700003.0
2007-07-17 12:37:00,1.6536,1.6538,1.6536,1.65375,456200000.0
2007-07-17 12:38:00,1.6538,1.6539,1.6538,1.6539,68000000.0
2007-07-17 12:39:00,1.6539,1.6539,1.65375,1.65375,210400000.0
2007-07-17 12:40:00,1.6538,1.6538,1.65365,1.6537,336500002.0
2007-07-17 12:41:00,1.6537,1.6538,1.6537,1.6537,1840400053.0
2007-07-17 12:42:00,1.6537,1.6538,1.6537,1.65375,553100010.0
2007-07-17 12:43:00,1.6538,1.6538,1.6537,1.6537,340299999.0
2007-07-17 12:44:00,1.6537,1.6537,1.6537,1.6537,1145299993.0
2007-07-17 12:45:00,1.6537,1.6537,1.6536,1.6536,1538700031.0
2007-07-17 12:46:00,1.6536,1.6536,1.65355,1.6536,460599999.0
2007-07-17 12:47:00,1.65355,1.6537,1.65355,1.6536,773899995.0
2007-07-17 12:48:00,1.6536,1.6538,1.65355,1.6538,1419299984.0
2007-07-17 12:49:00,1.6539,1.6539,1.6537,1.6538,2027799984.0
2007-07-17 12:50:00,1.6537,1.6538,1.6536,1.6538,2027799984.0
2007-07-17 12:51:00,1.6538,1.6538,1.6537,1.6538,2027799984.0
2007-07-17 12:52:00,1.6538,1.6538,1.6536,1.6536,1347900004.0
2007-07-17 12:53:00,1.6537,1.6537,1.6537,1.6537,144800000.0
2007-07-17 12:54:00,1.6537,1.6538,1.65365,1.6538,144800000.0
2007-07-17 12:55:00,1.6538,1.6538,1.65365,1.65365,1063599981.0
2007-07-17 12:56:00,1.6537,1.6538,1.65365,1.6537,663999996.0
2007-07-17 12:57:00,1.6537,1.6538,1.65365,1.6537,1628499994.0
2007-07-17 12:58:00,1.6537,1.6538,1.6537,1.6538,415200000.0
2007-07-17 12:59:00,1.6538,1.6539,1.6537,1.6537,894799997.0
2007-07-17 13:00:00,1.6537,1.6538,1.6537,1.65375,1498300001.0
2007-07-17 13:01:00,1.6538,1.654,1.65375,1.65385,1254499991.0
2007-07-17 13:02:00,1.654,1.654,1.6539,1.6539,1788600016.0
2007-07-17 13:03:00,1.6539,1.654,1.6539,1.6539,1788600016.0
2007-07-17 13:04:00,1.6539,1.654,1.65365,1.654,1042399997.0
2007-07-17 13:05:00,1.65395,1.6541,1.65385,1.6539,884999990.0
2007-07-17 13:06:00,1.6539,1.6541,1.6539,1.654,1734199989.0
2007-07-17 13:07:00,1.654,1.6541,1.65385,1.65385,1943999995.0
2007-07-17 13:08:00,1.6539,1.6541,1.65375,1.654,1044800013.0
2007-07-17 13:09:00,1.6541,1.6541,1.6539,1.654,1772100019.0
2007-07-17 13:10:00,1.6539,1.6545,1.6538,1.6545,1772100019.0
2007-07-17 13:11:00,1.6544,1.6545,1.65425,1.6543,1772100019.0
2007-07-17 13:12:00,1.6543,1.6543,1.6543,1.6543,535200005.0
2007-07-17 13:13:00,1.65425,1.6544,1.65425,1.6543,175300001.0
2007-07-17 13:14:00,1.6543,1.6543,1.65425,1.6543,288800000.0
2007-07-17 13:15:00,1.6543,1.6544,1.6543,1.65435,678799992.0
2007-07-17 13:16:00,1.6544,1.6545,1.6543,1.6544,134099998.0
2007-07-17 13:17:00,1.6544,1.6544,1.6543,1.6543,329300000.0
2007-07-17 13:18:00,1.6543,1.6544,1.6543,1.6544,877400005.0
2007-07-17 13:19:00,1.6544,1.6545,1.6544,1.6545,783499992.0
2007-07-17 13:20:00,1.6545,1.6546,1.6544,1.6545,1346499993.0
2007-07-17 13:21:00,1.6545,1.6545,1.65435,1.6544,667299997.0
2007-07-17 13:22:00,1.65435,1.6544,1.65425,1.6543,723800003.0
2007-07-17 13:23:00,1.6543,1.6543,1.6543,1.6543,1498400015.0
2007-07-17 13:24:00,1.6543,1.6543,1.65425,1.6543,146600000.0
2007-07-17 13:25:00,1.6543,1.6544,1.6543,1.6544,215200000.0
2007-07-17 13:26:00,1.65435,1.65435,1.65425,1.6543,395600002.0
2007-07-17 13:27:00,1.6543,1.6543,1.65425,1.65425,251100000.0
2007-07-17 13:28:00,1.6542,1.6542,1.654,1.654,519400006.0
2007-07-17 13:29:00,1.654,1.654,1.6539,1.654,90100000.0
2007-07-17 13:30:00,1.654,1.6541,1.65395,1.654,1189500008.0
2007-07-17 13:31:00,1.654,1.6543,1.654,1.6542,991400012.0
2007-07-17 13:32:00,1.6542,1.6542,1.6542,1.6542,65600000.0
2007-07-17 13:33:00,1.6542,1.6542,1.6541,1.6541,865199991.0
2007-07-17 13:34:00,1.6541,1.6542,1.65355,1.6536,1708599999.0
2007-07-17 13:35:00,1.6536,1.6539,1.65355,1.6538,1804900000.0
2007-07-17 13:36:00,1.6538,1.6538,1.6537,1.6538,536999996.0
2007-07-17 13:37:00,1.6539,1.654,1.6539,1.654,536999996.0
2007-07-17 13:38:00,1.654,1.6541,1.65395,1.654,536999996.0
2007-07-17 13:39:00,1.654,1.6543,1.6539,1.6543,1475799990.0
2007-07-17 13:40:00,1.6544,1.6544,1.6543,1.6543,1475799990.0
2007-07-17 13:41:00,1.65435,1.6544,1.65425,1.6543,1475799990.0
2007-07-17 13:42:00,1.6543,1.6548,1.6543,1.6548,1417399986.0
2007-07-17 13:43:00,1.6549,1.6549,1.6546,1.6548,1417399986.0
2007-07-17 13:44:00,1.6546,1.6547,1.6545,1.6546,1417399986.0
2007-07-17 13:45:00,1.6545,1.6548,1.6545,1.6548,1417399986.0
2007-07-17 13:46:00,1.6549,1.6549,1.6546,1.6546,1417399986.0
2007-07-17 13:47:00,1.6546,1.6547,1.6545,1.6545,1417399986.0
2007-07-17 13:48:00,1.6545,1.65455,1.65445,1.6545,1843100022.0
2007-07-17 13:49:00,1.6545,1.6545,1.65445,1.6545,789599984.0
2007-07-17 13:50:00,1.6545,1.6546,1.6544,1.6546,1199299973.0
2007-07-17 13:51:00,1.6546,1.6546,1.65445,1.65445,1459100012.0
2007-07-17 13:52:00,1.6545,1.6547,1.65445,1.65465,1311399993.0
2007-07-17 13:53:00,1.65465,1.6548,1.65465,1.6548,568399999.0
2007-07-17 13:54:00,1.6548,1.6548,1.6548,1.6548,29600000.0
2007-07-17 13:55:00,1.6548,1.655,1.65475,1.65495,1081300005.0
2007-07-17 13:56:00,1.6549,1.6553,1.6549,1.6551,1235100011.0
2007-07-17 13:57:00,1.6551,1.6554,1.6551,1.6553,1235100011.0
2007-07-17 13:58:00,1.6553,1.6553,1.6552,1.6552,490499994.0
2007-07-17 13:59:00,1.6552,1.6552,1.65485,1.65495,814900006.0
2007-07-17 14:00:00,1.655,1.6551,1.6549,1.6549,977899978.0
2007-07-17 14:01:00,1.6549,1.655,1.65485,1.65485,812699987.0
2007-07-17 14:02:00,1.65495,1.655,1.6549,1.655,457499999.0
2007-07-17 14:03:00,1.655,1.6552,1.65495,1.6552,571900000.0
2007-07-17 14:04:00,1.6552,1.6554,1.65515,1.6552,1364600001.0
2007-07-17 14:05:00,1.6552,1.65535,1.6552,1.6553,1354099990.0
2007-07-17 14:06:00,1.6552,1.6554,1.6552,1.6552,154200000.0
2007-07-17 14:07:00,1.65515,1.6552,1.65515,1.6552,154200000.0
2007-07-17 14:08:00,1.6552,1.6556,1.6551,1.6555,2081300014.0
2007-07-17 14:09:00,1.6555,1.6555,1.65525,1.6555,1035499992.0
2007-07-17 14:10:00,1.6555,1.6555,1.65525,1.6554,377400002.0
2007-07-17 14:11:00,1.6554,1.6554,1.65515,1.6552,1069699997.0
2007-07-17 14:12:00,1.6552,1.6554,1.6552,1.65535,782300002.0
2007-07-17 14:13:00,1.6554,1.6554,1.6553,1.6553,168599998.0
2007-07-17 14:14:00,1.6553,1.6555,1.6553,1.6554,1049000005.0
2007-07-17 14:15:00,1.6554,1.6554,1.6553,1.6554,507599996.0
2007-07-17 14:16:00,1.6554,1.6555,1.6553,1.6553,1709599990.0
2007-07-17 14:17:00,1.65535,1.6554,1.65525,1.65535,1333499990.0
2007-07-17 14:18:00,1.65535,1.6554,1.65535,1.6554,8000000.0
2007-07-17 14:19:00,1.6554,1.6554,1.65535,1.6554,401600005.0
2007-07-17 14:20:00,1.6554,1.6555,1.65525,1.65525,1151099992.0
2007-07-17 14:21:00,1.6553,1.65535,1.6551,1.6551,1795099979.0
2007-07-17 14:22:00,1.6551,1.6553,1.6551,1.65525,1096300005.0
2007-07-17 14:23:00,1.6553,1.6553,1.65515,1.6553,1612699995.0
2007-07-17 14:24:00,1.6553,1.6554,1.6553,1.6553,694899999.0
2007-07-17 14:25:00,1.6553,1.6554,1.6551,1.6551,702000001.0
2007-07-17 14:26:00,1.6551,1.6552,1.6551,1.6551,1003600007.0
2007-07-17 14:27:00,1.6551,1.6552,1.655,1.6552,927499993.0
2007-07-17 14:28:00,1.6551,1.6552,1.655,1.6551,1339499997.0
2007-07-17 14:29:00,1.6552,1.6553,1.6552,1.6552,2118800012.0
2007-07-17 14:30:00,1.6551,1.6553,1.6551,1.6553,2118800012.0
2007-07-17 14:31:00,1.65525,1.6557,1.65525,1.6557,2118800012.0
2007-07-17 14:32:00,1.6556,1.6557,1.6554,1.6554,1205199998.0
2007-07-17 14:33:00,1.6556,1.6557,1.6554,1.6554,1205199998.0
2007-07-17 14:34:00,1.6555,1.6557,1.6555,1.6557,1205199998.0
2007-07-17 14:35:00,1.6558,1.6559,1.6557,1.6558,1205199998.0
2007-07-17 14:36:00,1.6559,1.656,1.6558,1.6559,1205199998.0
2007-07-17 14:37:00,1.6558,1.6559,1.6558,1.6558,1205199998.0
2007-07-17 14:38:00,1.6558,1.6558,1.6557,1.6557,478600000.0
2007-07-17 14:39:00,1.6558,1.6558,1.6556,1.6556,1178599992.0
2007-07-17 14:40:00,1.6556,1.6556,1.6555,1.6555,1178599992.0
2007-07-17 14:41:00,1.6556,1.6556,1.6555,1.6555,2011900021.0
2007-07-17 14:42:00,1.6555,1.65555,1.65535,1.65545,2011900021.0
2007-07-17 14:43:00,1.6554,1.6556,1.6554,1.6556,1958400015.0
2007-07-17 14:44:00,1.6556,1.6556,1.6555,1.6556,1958400015.0
2007-07-17 14:45:00,1.6556,1.6556,1.65555,1.6556,1534800010.0
2007-07-17 14:46:00,1.6556,1.6557,1.65555,1.6557,1134900002.0
2007-07-17 14:47:00,1.6557,1.6557,1.65555,1.6556,1104999999.0
2007-07-17 14:48:00,1.65555,1.6557,1.6554,1.6554,1538599980.0
2007-07-17 14:49:00,1.6554,1.6555,1.6553,1.6554,1521999989.0
2007-07-17 14:50:00,1.65535,1.6554,1.65525,1.65525,413699997.0
2007-07-17 14:51:00,1.65525,1.6556,1.65525,1.65555,1472799995.0
2007-07-17 14:52:00,1.6557,1.6557,1.6555,1.6556,65600000.0
2007-07-17 14:53:00,1.6556,1.6556,1.65555,1.6556,65600000.0
2007-07-17 14:54:00,1.65555,1.6556,1.6555,1.65555,691499995.0
2007-07-17 14:55:00,1.65555,1.65555,1.6554,1.6554,1378899991.0
2007-07-17 14:56:00,1.6555,1.6555,1.6554,1.65545,1247499996.0
2007-07-17 14:57:00,1.6554,1.6555,1.6554,1.6555,1847699997.0
2007-07-17 14:58:00,1.6556,1.6556,1.6556,1.6556,1847699997.0
2007-07-17 14:59:00,1.6555,1.6556,1.6555,1.6555,1847699997.0
2007-07-17 15:00:00,1.6558,1.656,1.6552,1.656,1545599989.0
2007-07-17 15:01:00,1.6561,1.6561,1.6559,1.6559,1545599989.0
2007-07-17 15:02:00,1.65585,1.6563,1.65585,1.6563,1545599989.0
2007-07-17 15:03:00,1.6563,1.6576,1.6563,1.6569,601999996.0
2007-07-17 15:04:00,1.6568,1.6571,1.6568,1.657,601999996.0
2007-07-17 15:05:00,1.6571,1.6571,1.6569,1.6569,1836900001.0
2007-07-17 15:06:00,1.657,1.657,1.6565,1.6565,1836900001.0
2007-07-17 15:07:00,1.65655,1.6566,1.6564,1.6564,1836900001.0
2007-07-17 15:08:00,1.6564,1.6564,1.6563,1.6564,454899997.0
2007-07-17 15:09:00,1.65645,1.6566,1.65645,1.6566,454899997.0
2007-07-17 15:10:00,1.6566,1.6566,1.6566,1.6566,156000000.0
2007-07-17 15:11:00,1.6566,1.6566,1.6564,1.6564,741000002.0
2007-07-17 15:12:00,1.6564,1.6566,1.6564,1.6565,1812199996.0
2007-07-17 15:13:00,1.6565,1.6565,1.6564,1.6565,860999998.0
2007-07-17 15:14:00,1.6564,1.6566,1.6564,1.6565,562399998.0
2007-07-17 15:15:00,1.6565,1.6566,1.6565,1.6566,1385300020.0
2007-07-17 15:16:00,1.6566,1.6567,1.6565,1.6566,1272899988.0
2007-07-17 15:17:00,1.6566,1.6569,1.6566,1.6568,1291699989.0
2007-07-17 15:18:00,1.6568,1.6568,1.65675,1.65675,24000000.0
2007-07-17 15:19:00,1.6568,1.6569,1.6567,1.6568,1833700008.0
2007-07-17 15:20:00,1.6568,1.6568,1.6567,1.6568,801100003.0
2007-07-17 15:21:00,1.65665,1.6568,1.65665,1.65675,801100003.0
2007-07-17 15:22:00,1.6567,1.6568,1.65665,1.6568,1612199979.0
2007-07-17 15:23:00,1.6568,1.6572,1.6568,1.65705,1872800013.0
2007-07-17 15:24:00,1.6571,1.6574,1.6571,1.6571,1707800000.0
2007-07-17 15:25:00,1.6572,1.6572,1.657,1.657,1459600002.0
2007-07-17 15:26:00,1.6571,1.6572,1.657,1.65715,1459600002.0
2007-07-17 15:27:00,1.65715,1.6576,1.65715,1.6576,1520799985.0
2007-07-17 15:28:00,1.6576,1.6576,1.6574,1.6574,645200002.0
2007-07-17 15:29:00,1.65735,1.6574,1.65715,1.65725,1800000005.0
2007-07-17 15:30:00,1.6573,1.6573,1.6571,1.6572,598300001.0
2007-07-17 15:31:00,1.6572,1.6572,1.65685,1.6569,402899998.0
2007-07-17 15:32:00,1.65685,1.657,1.65685,1.65695,1277700007.0
2007-07-17 15:33:00,1.65695,1.657,1.65675,1.657,1320899988.0
2007-07-17 15:34:00,1.657,1.6572,1.6569,1.6572,1992999998.0
2007-07-17 15:35:00,1.6571,1.6575,1.6571,1.6574,1971399992.0
2007-07-17 15:36:00,1.6575,1.6576,1.6573,1.6573,1971399992.0
2007-07-17 15:37:00,1.6574,1.6574,1.6573,1.6573,930700001.0
2007-07-17 15:38:00,1.65725,1.6575,1.65705,1.65705,930700001.0
2007-07-17 15:39:00,1.65705,1.6572,1.65705,1.65715,1272000001.0
2007-07-17 15:40:00,1.6571,1.6571,1.6569,1.6569,445799999.0
2007-07-17 15:41:00,1.657,1.6571,1.6569,1.6571,445799999.0
2007-07-17 15:42:00,1.6571,1.6572,1.6571,1.6572,445799999.0
2007-07-17 15:43:00,1.6571,1.65715,1.657,1.6571,1245599991.0
2007-07-17 15:44:00,1.6571,1.6571,1.657,1.657,832999994.0
2007-07-17 15:45:00,1.657,1.6571,1.65695,1.657,667300000.0
2007-07-17 15:46:00,1.657,1.6571,1.65695,1.657,184200001.0
2007-07-17 15:47:00,1.65705,1.6571,1.657,1.6571,349900000.0
2007-07-17 15:48:00,1.6571,1.6571,1.657,1.6571,477399999.0
2007-07-17 15:49:00,1.6571,1.6571,1.65695,1.657,1931099993.0
2007-07-17 15:50:00,1.657,1.6572,1.65695,1.6571,824900000.0
2007-07-17 15:51:00,1.657,1.6571,1.657,1.657,2005499984.0
2007-07-17 15:52:00,1.657,1.6571,1.65695,1.6571,2005499984.0
2007-07-17 15:53:00,1.65681,1.65695,1.65644,1.65687,1049199995.0
2007-07-17 15:54:00,1.657,1.6571,1.657,1.6571,1830199991.0
2007-07-17 15:55:00,1.65677,1.65698,1.6565,1.65691,655600016.0
2007-07-17 15:56:00,1.6571,1.6571,1.6571,1.6571,12800000.0
2007-07-17 15:57:00,1.6571,1.6572,1.6571,1.6571,261399998.0
2007-07-17 15:58:00,1.6571,1.6572,1.6571,1.6572,416399999.0
2007-07-17 15:59:00,1.6572,1.6573,1.6572,1.6573,2120599980.0
2007-07-17 16:00:00,1.6574,1.6574,1.6571,1.6571,780999997.0
2007-07-17 16:01:00,1.6572,1.6572,1.65695,1.65695,780999997.0
2007-07-17 16:02:00,1.657,1.6571,1.65695,1.6571,1162200010.0
2007-07-17 16:03:00,1.6571,1.6571,1.65695,1.65695,945799997.0
2007-07-17 16:04:00,1.65695,1.657,1.6569,1.65695,1754600010.0
2007-07-17 16:05:00,1.657,1.6571,1.65685,1.6571,1259800004.0
2007-07-17 16:06:00,1.6571,1.6571,1.657,1.657,114500001.0
2007-07-17 16:07:00,1.657,1.657,1.657,1.657,182400000.0
2007-07-17 16:08:00,1.657,1.6571,1.657,1.657,2085100002.0
2007-07-17 16:09:00,1.657,1.6571,1.6569,1.6571,1635099978.0
2007-07-17 16:10:00,1.65705,1.6571,1.65695,1.657,63300001.0
2007-07-17 16:11:00,1.6571,1.6572,1.6571,1.6572,1444900001.0
2007-07-17 16:12:00,1.6572,1.6572,1.65705,1.6571,1444900001.0
2007-07-17 16:13:00,1.65705,1.6574,1.65705,1.6573,715399994.0
2007-07-17 16:14:00,1.6573,1.6573,1.6571,1.6571,1640299991.0
2007-07-17 16:15:00,1.6571,1.6571,1.65705,1.6571,1303300005.0
2007-07-17 16:16:00,1.6571,1.6571,1.65675,1.65675,1568199997.0
2007-07-17 16:17:00,1.65675,1.6569,1.65675,1.65685,1535399989.0
2007-07-17 16:18:00,1.65685,1.65685,1.65675,1.6568,691699989.0
2007-07-17 16:19:00,1.6568,1.6568,1.65675,1.6568,303199992.0
2007-07-17 16:20:00,1.6568,1.657,1.6568,1.657,1196300007.0
2007-07-17 16:21:00,1.657,1.657,1.6568,1.6569,1129399996.0
2007-07-17 16:22:00,1.6569,1.6569,1.6568,1.65685,570999996.0
2007-07-17 16:23:00,1.65685,1.657,1.65675,1.65685,1124899998.0
2007-07-17 16:24:00,1.65685,1.6569,1.6568,1.6569,72600002.0
2007-07-17 16:25:00,1.6568,1.6569,1.65675,1.65685,1027800011.0
2007-07-17 16:26:00,1.65685,1.657,1.65685,1.657,555699994.0
2007-07-17 16:27:00,1.6569,1.657,1.65685,1.657,934899985.0
2007-07-17 16:28:00,1.657,1.657,1.65685,1.657,893900009.0
2007-07-17 16:29:00,1.657,1.6571,1.65695,1.657,649799995.0
2007-07-17 16:30:00,1.6571,1.6571,1.657,1.6571,221200002.0
2007-07-17 16:31:00,1.6571,1.6571,1.657,1.65705,285999995.0
2007-07-17 16:32:00,1.6571,1.6571,1.65695,1.6571,401299992.0
2007-07-17 16:33:00,1.65695,1.657,1.65695,1.657,486299996.0
2007-07-17 16:34:00,1.657,1.657,1.6569,1.6569,979900006.0
2007-07-17 16:35:00,1.6568,1.6569,1.6568,1.6568,1328399992.0
2007-07-17 16:36:00,1.6568,1.6568,1.6568,1.6568,1328399992.0
2007-07-17 16:37:00,1.6568,1.6569,1.6567,1.6567,1177899986.0
2007-07-17 16:38:00,1.6567,1.6568,1.6566,1.6567,422599996.0
2007-07-17 16:39:00,1.6567,1.6568,1.6566,1.65665,422599996.0
2007-07-17 16:40:00,1.65655,1.6566,1.65655,1.65655,1523399995.0
2007-07-17 16:41:00,1.65655,1.6566,1.65655,1.6566,1552899997.0
2007-07-17 16:42:00,1.6566,1.6566,1.6565,1.6565,1267400002.0
2007-07-17 16:43:00,1.6564,1.6565,1.6564,1.6565,1918700029.0
2007-07-17 16:44:00,1.65645,1.6566,1.65645,1.6566,1918700029.0
2007-07-17 16:45:00,1.6566,1.6569,1.6566,1.6569,1021999997.0
2007-07-17 16:46:00,1.657,1.657,1.657,1.657,138400000.0
2007-07-17 16:47:00,1.657,1.6571,1.65685,1.657,1541499998.0
2007-07-17 16:48:00,1.65695,1.6571,1.6569,1.6571,1010400013.0
2007-07-17 16:49:00,1.6571,1.6571,1.65695,1.6571,562900008.0
2007-07-17 16:50:00,1.65705,1.6571,1.65695,1.6571,277700004.0
2007-07-17 16:51:00,1.6571,1.6572,1.65705,1.6572,712199996.0
2007-07-17 16:52:00,1.6572,1.6572,1.65715,1.6572,253800000.0
2007-07-17 16:53:00,1.6572,1.6573,1.6572,1.6572,728800010.0
2007-07-17 16:54:00,1.6572,1.6573,1.65715,1.6573,325300000.0
2007-07-17 16:55:00,1.65725,1.65735,1.6572,1.6573,1025700012.0
2007-07-17 16:56:00,1.6573,1.6574,1.65725,1.6573,811200010.0
2007-07-17 16:57:00,1.6573,1.6573,1.6572,1.6573,452399991.0
2007-07-17 16:58:00,1.6573,1.65735,1.65725,1.65725,740100000.0
2007-07-17 16:59:00,1.6573,1.6574,1.6571,1.6571,1088999993.0
2007-07-17 17:00:00,1.6571,1.6574,1.6571,1.65735,1479799990.0
2007-07-17 17:01:00,1.65735,1.6576,1.6572,1.6575,1485099992.0
2007-07-17 17:02:00,1.6575,1.6576,1.65745,1.6576,882899997.0
2007-07-17 17:03:00,1.6576,1.6576,1.6575,1.6575,859599998.0
2007-07-17 17:04:00,1.6575,1.6576,1.65745,1.6575,701899999.0
2007-07-17 17:05:00,1.6575,1.6576,1.6575,1.6576,1533299994.0
2007-07-17 17:06:00,1.6576,1.6576,1.65755,1.65755,71700000.0
2007-07-17 17:07:00,1.65755,1.6576,1.65745,1.6575,259000000.0
2007-07-17 17:08:00,1.6575,1.6575,1.6575,1.6575,102400000.0
2007-07-17 17:09:00,1.6575,1.6577,1.6575,1.6577,903700007.0
2007-07-17 17:10:00,1.6577,1.6577,1.65745,1.6576,1501100025.0
2007-07-17 17:11:00,1.65765,1.6577,1.65745,1.6576,2055500009.0
2007-07-17 17:12:00,1.65755,1.65755,1.6573,1.6574,1237400004.0
2007-07-17 17:13:00,1.6574,1.6574,1.65725,1.6573,1873900009.0
2007-07-17 17:14:00,1.6573,1.6574,1.6573,1.6574,183000004.0
2007-07-17 17:15:00,1.6574,1.6574,1.6574,1.6574,44000000.0
2007-07-17 17:16:00,1.6575,1.6575,1.6574,1.6574,518599997.0
2007-07-17 17:17:00,1.6574,1.6574,1.6573,1.6574,518599997.0
2007-07-17 17:18:00,1.6574,1.6574,1.65735,1.6574,71300000.0
2007-07-17 17:19:00,1.6574,1.6574,1.65735,1.6574,27600000.0
2007-07-17 17:20:00,1.6574,1.6574,1.6573,1.6573,1381199993.0
2007-07-17 17:22:00,1.6573,1.6575,1.6573,1.6575,1314400007.0
2007-07-17 17:23:00,1.6575,1.6575,1.6575,1.6575,798699999.0
2007-07-17 17:24:00,1.6575,1.6582,1.6575,1.65815,1820900004.0
2007-07-17 17:25:00,1.65815,1.6582,1.6579,1.65815,1758199998.0
2007-07-17 17:26:00,1.6583,1.6587,1.6582,1.6587,1435199987.0
2007-07-17 17:27:00,1.6586,1.6586,1.6584,1.6584,1435199987.0
2007-07-17 17:28:00,1.6584,1.6584,1.65825,1.6583,1450299998.0
2007-07-17 17:29:00,1.6583,1.6584,1.6582,1.6582,282400000.0
2007-07-17 17:30:00,1.6582,1.6584,1.65815,1.65825,969699995.0
2007-07-17 17:31:00,1.6583,1.6583,1.65815,1.6582,1647299997.0
2007-07-17 17:32:00,1.65815,1.6583,1.65815,1.6583,272099998.0
2007-07-17 17:33:00,1.6583,1.6583,1.658,1.6581,1723499985.0
2007-07-17 17:34:00,1.6582,1.6583,1.6582,1.6582,806999999.0
2007-07-17 17:35:00,1.6583,1.6583,1.6582,1.6583,806999999.0
2007-07-17 17:36:00,1.6582,1.6583,1.6581,1.6582,806999999.0
2007-07-17 17:37:00,1.6582,1.6582,1.65805,1.65805,806999997.0
2007-07-17 17:38:00,1.65805,1.6581,1.65785,1.658,400900003.0
2007-07-17 17:39:00,1.658,1.658,1.65785,1.6579,507200003.0
2007-07-17 17:40:00,1.65785,1.658,1.65785,1.658,1244299996.0
2007-07-17 17:41:00,1.658,1.6582,1.658,1.6582,218400000.0
2007-07-17 17:42:00,1.6582,1.6582,1.6578,1.6578,239399999.0
2007-07-17 17:43:00,1.6578,1.6578,1.65765,1.65775,2015000004.0
2007-07-17 17:44:00,1.65775,1.658,1.6577,1.658,502800003.0
2007-07-17 17:45:00,1.65795,1.658,1.65785,1.658,781799996.0
2007-07-17 17:46:00,1.65795,1.6581,1.6579,1.658,389100001.0
2007-07-17 17:47:00,1.6581,1.6582,1.658,1.6582,229600002.0
2007-07-17 17:48:00,1.6582,1.6583,1.65805,1.65815,646199997.0
2007-07-17 17:49:00,1.6582,1.6583,1.6582,1.6583,1137599992.0
2007-07-17 17:50:00,1.6583,1.6584,1.6583,1.6583,670899999.0
2007-07-17 17:51:00,1.6583,1.6584,1.65825,1.6584,802300008.0
2007-07-17 17:52:00,1.65835,1.65835,1.6582,1.6583,1431000009.0
2007-07-17 17:53:00,1.6583,1.6583,1.65805,1.6581,752699993.0
2007-07-17 17:54:00,1.65805,1.6583,1.65805,1.6582,746799999.0
2007-07-17 17:55:00,1.6582,1.6583,1.6582,1.65825,794200005.0
2007-07-17 17:56:00,1.6582,1.65825,1.65815,1.6582,355000001.0
2007-07-17 17:57:00,1.65815,1.65835,1.6581,1.65815,1266500000.0
2007-07-17 17:58:00,1.65815,1.6582,1.6581,1.65815,88499999.0
2007-07-17 17:59:00,1.65815,1.65815,1.6579,1.6581,1223599996.0
2007-07-17 18:00:00,1.6581,1.65815,1.65805,1.6581,152800000.0
2007-07-17 18:01:00,1.6582,1.6583,1.65815,1.6583,203399998.0
2007-07-17 18:02:00,1.6583,1.6584,1.65825,1.6583,931599993.0
2007-07-17 18:03:00,1.6583,1.6583,1.6581,1.6582,797399998.0
2007-07-17 18:04:00,1.6582,1.6582,1.6582,1.6582,18400000.0
2007-07-17 18:05:00,1.6582,1.6582,1.6582,1.6582,61599999.0
2007-07-17 18:06:00,1.6582,1.6582,1.6582,1.6582,3200000.0
2007-07-17 18:07:00,1.6582,1.6583,1.6582,1.6583,36800000.0
2007-07-17 18:08:00,1.65825,1.6583,1.65825,1.6583,147300000.0
2007-07-17 18:09:00,1.6583,1.6584,1.6583,1.6583,242200000.0
2007-07-17 18:10:00,1.6583,1.6583,1.6583,1.6583,4800000.0
2007-07-17 18:11:00,1.6583,1.6583,1.6582,1.6582,117599999.0
2007-07-17 18:12:00,1.6582,1.6582,1.65805,1.65805,1558799994.0
2007-07-17 18:13:00,1.65805,1.6583,1.65805,1.6583,2040199985.0
2007-07-17 18:14:00,1.65825,1.6583,1.6582,1.6582,800700001.0
2007-07-17 18:15:00,1.65815,1.6583,1.6581,1.65815,371400000.0
2007-07-17 18:16:00,1.6581,1.6581,1.6577,1.6577,440799997.0
2007-07-17 18:17:00,1.6578,1.6578,1.6577,1.6577,748600006.0
2007-07-17 18:18:00,1.6577,1.6578,1.6577,1.6578,40800000.0
2007-07-17 18:19:00,1.6578,1.6578,1.6577,1.6577,195399998.0
2007-07-17 18:20:00,1.6577,1.6578,1.65745,1.6575,829800001.0
2007-07-17 18:21:00,1.6575,1.6576,1.6575,1.6576,766800003.0
2007-07-17 18:22:00,1.65755,1.6577,1.6575,1.6575,1032199998.0
2007-07-17 18:23:00,1.65745,1.6575,1.6574,1.6575,615200003.0
2007-07-17 18:24:00,1.6575,1.6575,1.6574,1.65745,354499998.0
2007-07-17 18:25:00,1.65745,1.6575,1.65735,1.6575,768199989.0
2007-07-17 18:26:00,1.6575,1.6576,1.6574,1.6575,788799998.0
2007-07-17 18:27:00,1.6574,1.6575,1.6574,1.6575,144000001.0
2007-07-17 18:28:00,1.6575,1.6576,1.6575,1.6576,680800000.0
2007-07-17 18:29:00,1.65755,1.6576,1.6575,1.6575,98400002.0
2007-07-17 18:30:00,1.6575,1.6576,1.65745,1.6575,836199988.0
2007-07-17 18:31:00,1.6575,1.6575,1.6574,1.6574,471100006.0
2007-07-17 18:32:00,1.65745,1.6575,1.65745,1.6575,96800000.0
2007-07-17 18:33:00,1.6575,1.6575,1.6575,1.6575,3200000.0
2007-07-17 18:34:00,1.6574,1.6575,1.6574,1.6574,350399999.0
2007-07-17 18:35:00,1.6574,1.6574,1.6573,1.6574,485900004.0
2007-07-17 18:36:00,1.6574,1.6574,1.6573,1.6573,427200000.0
2007-07-17 18:37:00,1.6573,1.6573,1.6573,1.6573,65600000.0
2007-07-17 18:38:00,1.65725,1.6573,1.65725,1.6573,21600000.0
2007-07-17 18:39:00,1.6573,1.6573,1.65725,1.6573,90500000.0
2007-07-17 18:40:00,1.6573,1.6574,1.65725,1.65735,170700000.0
2007-07-17 18:41:00,1.65735,1.65735,1.6573,1.6573,89600000.0
2007-07-17 18:42:00,1.6573,1.6573,1.6567,1.6571,258500000.0
2007-07-17 18:43:00,1.6571,1.6572,1.65705,1.6572,68800000.0
2007-07-17 18:44:00,1.6572,1.65725,1.6572,1.65725,84000000.0
2007-07-17 18:45:00,1.65725,1.65725,1.6572,1.65725,56800000.0
2007-07-17 18:46:00,1.65725,1.65725,1.657,1.65715,506399996.0
2007-07-17 18:47:00,1.6572,1.6572,1.657,1.657,320599998.0
2007-07-17 18:48:00,1.6571,1.6571,1.6571,1.6571,483199996.0
2007-07-17 18:49:00,1.6571,1.65725,1.6571,1.6572,705799997.0
2007-07-17 18:50:00,1.6572,1.65725,1.6572,1.65725,77500001.0
2007-07-17 18:51:00,1.6572,1.6573,1.65715,1.6573,297600004.0
2007-07-17 18:52:00,1.6573,1.6573,1.65725,1.65725,299099997.0
2007-07-17 18:53:00,1.6574,1.6577,1.6574,1.6576,115100000.0
2007-07-17 18:54:00,1.6575,1.6576,1.6574,1.6575,115100000.0
2007-07-17 18:55:00,1.6575,1.6575,1.6575,1.6575,115100000.0
2007-07-17 18:56:00,1.6575,1.6575,1.6575,1.6575,951199995.0
2007-07-17 18:57:00,1.65755,1.6577,1.65755,1.6576,321600001.0
2007-07-17 18:58:00,1.6576,1.6577,1.6575,1.6576,1015200002.0
2007-07-17 18:59:00,1.6576,1.6577,1.6576,1.6577,1337499993.0
2007-07-17 19:00:00,1.6577,1.6578,1.6573,1.6573,1398199992.0
2007-07-17 19:01:00,1.6573,1.6577,1.6573,1.6577,1398199992.0
2007-07-17 19:02:00,1.6577,1.6578,1.6576,1.6576,766200009.0
2007-07-17 19:03:00,1.6577,1.6577,1.65755,1.6576,1335999993.0
2007-07-17 19:04:00,1.6577,1.6577,1.65755,1.65755,1048799999.0
2007-07-17 19:05:00,1.6577,1.6577,1.6576,1.6576,1263599991.0
2007-07-17 19:06:00,1.6577,1.6577,1.6575,1.6577,1263599991.0
2007-07-17 19:07:00,1.6578,1.6579,1.6578,1.6578,1263599991.0
2007-07-17 19:08:00,1.6578,1.6578,1.6577,1.6577,1263599991.0
2007-07-17 19:09:00,1.6577,1.6579,1.65765,1.6578,1276799993.0
2007-07-17 19:10:00,1.6577,1.6577,1.6576,1.6577,275999997.0
2007-07-17 19:11:00,1.6576,1.6577,1.6576,1.6576,275999997.0
2007-07-17 19:12:00,1.6577,1.6577,1.6575,1.6576,275999997.0
2007-07-17 19:13:00,1.6577,1.6577,1.6576,1.6576,275999997.0
2007-07-17 19:14:00,1.6575,1.6576,1.6573,1.6575,275999997.0
2007-07-17 19:15:00,1.6576,1.6577,1.6575,1.6577,275999997.0
2007-07-17 19:16:00,1.6576,1.6578,1.6576,1.6578,275999997.0
2007-07-17 19:17:00,1.6578,1.65785,1.65775,1.6578,275999997.0
2007-07-17 19:18:00,1.6578,1.6578,1.6577,1.6577,379999993.0
2007-07-17 19:19:00,1.6577,1.6578,1.6577,1.6578,631199993.0
2007-07-17 19:20:00,1.6578,1.6578,1.65765,1.6578,1352899996.0
2007-07-17 19:21:00,1.6578,1.6578,1.65775,1.6578,512799999.0
2007-07-17 19:22:00,1.6578,1.6579,1.6578,1.6579,397599999.0
2007-07-17 19:23:00,1.6578,1.6579,1.6578,1.6578,1042099998.0
2007-07-17 19:24:00,1.6578,1.6579,1.65775,1.6579,1042099998.0
2007-07-17 19:25:00,1.6579,1.6579,1.6578,1.6579,1145499991.0
2007-07-17 19:26:00,1.6579,1.6581,1.6579,1.6581,508299995.0
2007-07-17 19:27:00,1.65805,1.6581,1.6579,1.658,164699998.0
2007-07-17 19:28:00,1.65795,1.658,1.65785,1.6579,808999997.0
2007-07-17 19:29:00,1.6579,1.6579,1.6577,1.6577,720799998.0
2007-07-17 19:30:00,1.6577,1.6577,1.6577,1.6577,6000000.0
2007-07-17 19:31:00,1.6577,1.6577,1.65765,1.6577,381999998.0
2007-07-17 19:32:00,1.6577,1.6578,1.6576,1.6576,1365699997.0
2007-07-17 19:33:00,1.6576,1.6577,1.65745,1.65745,2051699998.0
2007-07-17 19:34:00,1.6575,1.6576,1.6575,1.6575,820299992.0
2007-07-17 19:35:00,1.6575,1.6576,1.6575,1.6575,930999999.0
2007-07-17 19:36:00,1.6575,1.6577,1.6575,1.6577,904700003.0
2007-07-17 19:37:00,1.6576,1.6577,1.65745,1.6575,1773099991.0
2007-07-17 19:38:00,1.6575,1.6576,1.6575,1.6576,667800001.0
2007-07-17 19:39:00,1.65765,1.65765,1.65755,1.6576,763599999.0
2007-07-17 19:40:00,1.6576,1.6576,1.65755,1.65755,211199999.0
2007-07-17 19:41:00,1.6576,1.6578,1.6576,1.6578,1555500016.0
2007-07-17 19:42:00,1.6578,1.6578,1.6577,1.6577,277199999.0
2007-07-17 19:43:00,1.6577,1.6577,1.65755,1.65765,948099988.0
2007-07-17 19:44:00,1.6577,1.6577,1.65765,1.65765,6400000.0
2007-07-17 19:45:00,1.65765,1.6577,1.65765,1.6577,42400000.0
2007-07-17 19:46:00,1.6577,1.6577,1.6577,1.6577,31200000.0
2007-07-17 19:47:00,1.6577,1.6577,1.6576,1.6577,617599998.0
2007-07-17 19:48:00,1.65765,1.6577,1.65765,1.6577,312099998.0
2007-07-17 19:49:00,1.6577,1.65775,1.65765,1.65765,1068299994.0
2007-07-17 19:50:00,1.65765,1.6577,1.65765,1.6577,647100000.0
2007-07-17 19:51:00,1.6577,1.6577,1.6577,1.6577,551899992.0
2007-07-17 19:52:00,1.6577,1.6577,1.6577,1.6577,784999996.0
2007-07-17 19:53:00,1.6577,1.6577,1.6577,1.6577,312799999.0
2007-07-17 19:54:00,1.6577,1.6577,1.6577,1.6577,694400001.0
2007-07-17 19:55:00,1.6577,1.6578,1.6577,1.6577,1071199986.0
2007-07-17 19:56:00,1.65765,1.6578,1.65765,1.6578,32299999.0
2007-07-17 19:57:00,1.6578,1.6578,1.6577,1.6577,356800005.0
2007-07-17 19:58:00,1.6577,1.6577,1.65765,1.65765,210399998.0
2007-07-17 19:59:00,1.65745,1.65749,1.65733,1.65734,1016999998.0
2007-07-17 20:00:00,1.6577,1.6577,1.6577,1.6577,60800000.0
2007-07-17 20:01:00,1.65738,1.65747,1.65738,1.65745,215200000.0
2007-07-17 20:02:00,1.6577,1.6577,1.6577,1.6577,22400000.0
2007-07-17 20:03:00,1.6577,1.6578,1.6577,1.6578,416800002.0
2007-07-17 20:04:00,1.6578,1.6578,1.65775,1.65775,121400002.0
2007-07-17 20:05:00,1.6579,1.65795,1.65775,1.6578,947600001.0
2007-07-17 20:06:00,1.6578,1.65785,1.6578,1.65785,27200000.0
2007-07-17 20:07:00,1.6578,1.65785,1.6578,1.65785,42400001.0
2007-07-17 20:08:00,1.6578,1.658,1.6578,1.658,224000000.0
2007-07-17 20:09:00,1.658,1.658,1.658,1.658,76000000.0
2007-07-17 20:10:00,1.65795,1.65805,1.65795,1.658,506400001.0
2007-07-17 20:11:00,1.658,1.65805,1.65795,1.658,458000002.0
2007-07-17 20:12:00,1.658,1.65805,1.6579,1.6579,1039800000.0
2007-07-17 20:13:00,1.6579,1.658,1.6579,1.6579,1698799996.0
2007-07-17 20:14:00,1.6579,1.6581,1.6579,1.6579,1698799996.0
2007-07-17 20:15:00,1.658,1.6581,1.6579,1.6579,1191299994.0
2007-07-17 20:16:00,1.6579,1.6581,1.65785,1.6579,1191299994.0
2007-07-17 20:17:00,1.6579,1.6582,1.6579,1.65795,1778700001.0
2007-07-17 20:18:00,1.658,1.658,1.65785,1.65785,1121500004.0
2007-07-17 20:19:00,1.65785,1.6581,1.65785,1.658,1603099987.0
2007-07-17 20:20:00,1.6581,1.6581,1.658,1.658,112800000.0
2007-07-17 20:21:00,1.658,1.658,1.6579,1.658,1227500005.0
2007-07-17 20:22:00,1.658,1.658,1.65795,1.658,832699997.0
2007-07-17 20:23:00,1.6581,1.6581,1.658,1.658,773600014.0
2007-07-17 20:24:00,1.658,1.658,1.65795,1.658,107900002.0
2007-07-17 20:25:00,1.658,1.658,1.65795,1.658,629600017.0
2007-07-17 20:26:00,1.658,1.658,1.6579,1.65795,1175999992.0
2007-07-17 20:27:00,1.658,1.6581,1.65795,1.6581,946899978.0
2007-07-17 20:28:00,1.6581,1.6583,1.6581,1.6582,795200004.0
2007-07-17 20:29:00,1.6583,1.6584,1.6582,1.6582,843699988.0
2007-07-17 20:30:00,1.6582,1.6583,1.65815,1.6582,661799999.0
2007-07-17 20:31:00,1.6582,1.65825,1.65815,1.6582,605199998.0
2007-07-17 20:32:00,1.6582,1.6583,1.65815,1.6583,1296300003.0
2007-07-17 20:33:00,1.6583,1.6583,1.65815,1.65825,1032100006.0
2007-07-17 20:34:00,1.65825,1.6583,1.65815,1.6582,198899994.0
2007-07-17 20:35:00,1.6582,1.6582,1.6582,1.6582,36799999.0
2007-07-17 20:36:00,1.6582,1.6582,1.65815,1.65815,1007200016.0
2007-07-17 20:37:00,1.6581,1.6582,1.6581,1.6582,55199999.0
2007-07-17 20:38:00,1.6582,1.6582,1.6582,1.6582,326399995.0
2007-07-17 20:39:00,1.6582,1.6584,1.6582,1.6584,369599999.0
2007-07-17 20:40:00,1.65835,1.6584,1.6583,1.6584,316800002.0
2007-07-17 20:41:00,1.6584,1.6584,1.6584,1.6584,31200000.0
2007-07-17 20:42:00,1.6584,1.6585,1.6584,1.6584,24800000.0
2007-07-17 20:43:00,1.6584,1.6585,1.65835,1.6585,281899998.0
2007-07-17 20:44:00,1.6585,1.6585,1.6584,1.6584,729899998.0
2007-07-17 20:45:00,1.6585,1.6585,1.6584,1.6584,1822399990.0
2007-07-17 20:46:00,1.6584,1.6584,1.65815,1.6584,1822399990.0
2007-07-17 20:47:00,1.6584,1.6584,1.6582,1.6582,735399999.0
2007-07-17 20:48:00,1.65825,1.6583,1.65825,1.65825,604100001.0
2007-07-17 20:49:00,1.65825,1.6583,1.65825,1.6583,245100000.0
2007-07-17 20:50:00,1.6583,1.6583,1.6583,1.6583,462400000.0
2007-07-17 20:51:00,1.6583,1.6583,1.65825,1.65825,531000002.0
2007-07-17 20:52:00,1.6583,1.6583,1.6583,1.6583,25600000.0
2007-07-17 20:53:00,1.6583,1.6584,1.6583,1.6584,119200001.0
2007-07-17 20:54:00,1.6584,1.6585,1.65835,1.65845,354500006.0
2007-07-17 20:55:00,1.6584,1.6585,1.6584,1.6584,392500003.0
2007-07-17 20:56:00,1.6584,1.6584,1.6583,1.6584,1905900040.0
2007-07-17 20:57:00,1.65835,1.6584,1.65835,1.65835,842000001.0
2007-07-17 20:58:00,1.65835,1.6585,1.65835,1.6584,507200003.0
2007-07-17 20:59:00,1.6584,1.6585,1.6584,1.65845,791900003.0
2007-07-17 21:00:00,1.65845,1.6585,1.65825,1.6583,1908899985.0
2007-07-17 21:01:00,1.6583,1.6584,1.65825,1.65825,1332999992.0
2007-07-17 21:02:00,1.6583,1.6583,1.65825,1.6583,1021900010.0
2007-07-17 21:03:00,1.6583,1.6583,1.6583,1.6583,154400000.0
2007-07-17 21:04:00,1.6583,1.6584,1.65825,1.65825,1219800011.0
2007-07-17 21:05:00,1.6583,1.6583,1.65825,1.6583,860799990.0
2007-07-17 21:06:00,1.6583,1.6585,1.6583,1.65835,265600002.0
2007-07-17 21:07:00,1.6583,1.6584,1.6583,1.6584,138399997.0
2007-07-17 21:08:00,1.6584,1.6584,1.6584,1.6584,128000000.0
2007-07-17 21:09:00,1.6584,1.6584,1.65825,1.65825,312200001.0
2007-07-17 21:10:00,1.6583,1.6583,1.65825,1.6583,52800000.0
2007-07-17 21:11:00,1.6583,1.6583,1.6582,1.6582,203799999.0
2007-07-17 21:12:00,1.6582,1.6583,1.6582,1.6583,310699999.0
2007-07-17 21:13:00,1.6583,1.6583,1.65825,1.6583,116300000.0
2007-07-17 21:14:00,1.6583,1.6583,1.65825,1.65825,113800000.0
2007-07-17 21:15:00,1.65825,1.6583,1.65815,1.65825,245399998.0
2007-07-17 21:16:00,1.6583,1.6583,1.65815,1.6582,628699991.0
2007-07-17 21:17:00,1.6583,1.6583,1.65815,1.6583,657399995.0
2007-07-17 21:18:00,1.6583,1.6583,1.65815,1.6582,1760600015.0
2007-07-17 21:19:00,1.6582,1.65835,1.65815,1.6583,718500003.0
2007-07-17 21:20:00,1.6583,1.65835,1.65825,1.6583,354100002.0
2007-07-17 21:21:00,1.6583,1.6584,1.65825,1.6583,477799996.0
2007-07-17 21:22:00,1.6583,1.6584,1.6582,1.6583,334000000.0
2007-07-17 21:23:00,1.6583,1.6584,1.6582,1.6582,519400004.0
2007-07-17 21:24:00,1.6582,1.6582,1.6582,1.6582,1480999992.0
2007-07-17 21:25:00,1.6582,1.6582,1.6582,1.6582,165200000.0
2007-07-17 21:26:00,1.6582,1.6582,1.65815,1.6582,231200000.0
2007-07-17 21:27:00,1.6582,1.6582,1.6582,1.6582,23200000.0
2007-07-17 21:28:00,1.6582,1.6582,1.6582,1.6582,25600000.0
2007-07-17 21:29:00,1.6582,1.6583,1.6582,1.6583,134400000.0
2007-07-17 21:30:00,1.65825,1.65825,1.65825,1.65825,800000.0
2007-07-17 21:31:00,1.65825,1.65825,1.65825,1.65825,9600000.0
2007-07-17 21:32:00,1.6583,1.6583,1.6583,1.6583,7300000.0
2007-07-17 21:33:00,1.6583,1.6583,1.6581,1.6582,515099999.0
2007-07-17 21:34:00,1.6582,1.6582,1.6582,1.6582,49200000.0
2007-07-17 21:35:00,1.6582,1.6582,1.65805,1.6581,681700008.0
2007-07-17 21:36:00,1.6581,1.6581,1.65805,1.6581,375499995.0
2007-07-17 21:37:00,1.6581,1.6584,1.6581,1.6584,428999998.0
2007-07-17 21:38:00,1.65835,1.65835,1.6583,1.6583,13200000.0
2007-07-17 21:39:00,1.6583,1.6583,1.6582,1.6582,92999997.0
2007-07-17 21:40:00,1.6582,1.6583,1.6582,1.6583,297600004.0
2007-07-17 21:41:00,1.65825,1.65825,1.6582,1.6582,582799994.0
2007-07-17 21:42:00,1.6582,1.6582,1.6581,1.6581,986700009.0
2007-07-17 21:43:00,1.65805,1.6581,1.658,1.658,337700004.0
2007-07-17 21:44:00,1.658,1.658,1.658,1.658,96800000.0
2007-07-17 21:45:00,1.658,1.658,1.6578,1.6578,1502399995.0
2007-07-17 21:46:00,1.6578,1.6579,1.6578,1.6578,575200006.0
2007-07-17 21:47:00,1.6578,1.658,1.6578,1.65795,396499996.0
2007-07-17 21:48:00,1.658,1.658,1.658,1.658,2500000.0
2007-07-17 21:49:00,1.658,1.658,1.65775,1.6579,286799999.0
2007-07-17 21:50:00,1.6579,1.6579,1.6579,1.6579,556200003.0
2007-07-17 21:51:00,1.6579,1.6579,1.6579,1.6579,662599999.0
2007-07-17 21:52:00,1.6579,1.658,1.65785,1.658,558199999.0
2007-07-17 21:53:00,1.658,1.658,1.6579,1.65795,34400001.0
2007-07-17 21:54:00,1.65795,1.65795,1.6578,1.6578,291099997.0
2007-07-17 21:55:00,1.6578,1.6579,1.65775,1.65785,254000000.0
2007-07-17 21:56:00,1.6579,1.6579,1.6579,1.6579,5000000.0
2007-07-17 21:57:00,1.6579,1.6579,1.65785,1.65785,82000000.0
2007-07-17 21:58:00,1.65785,1.6579,1.65785,1.6579,97100000.0
2007-07-17 21:59:00,1.6579,1.6579,1.6577,1.6579,178900001.0
2007-07-17 22:00:00,1.6579,1.6579,1.6578,1.6578,583999997.0
2007-07-17 22:01:00,1.6578,1.6578,1.65775,1.6578,809600000.0
2007-07-17 22:02:00,1.6579,1.6579,1.6578,1.6579,619200000.0
2007-07-17 22:03:00,1.658,1.658,1.658,1.658,8000000.0
2007-07-17 22:04:00,1.658,1.6581,1.6579,1.6579,864399997.0
2007-07-17 22:05:00,1.6579,1.6579,1.65785,1.65785,284699997.0
2007-07-17 22:06:00,1.6579,1.658,1.6579,1.658,130399999.0
2007-07-17 22:07:00,1.658,1.658,1.6578,1.6578,396800004.0
2007-07-17 22:08:00,1.6579,1.6579,1.65785,1.6579,308300000.0
2007-07-17 22:09:00,1.6579,1.6579,1.6579,1.6579,282100000.0
2007-07-17 22:10:00,1.6579,1.6579,1.65785,1.65785,166000000.0
2007-07-17 22:11:00,1.6579,1.6579,1.65785,1.6579,192799996.0
2007-07-17 22:12:00,1.6579,1.6579,1.65785,1.6579,341400001.0
2007-07-17 22:13:00,1.6579,1.6579,1.6579,1.6579,270400001.0
2007-07-17 22:14:00,1.6579,1.658,1.6578,1.6579,703300002.0
2007-07-17 22:15:00,1.6579,1.6579,1.65785,1.6579,75099998.0
2007-07-17 22:16:00,1.65758,1.65765,1.65729,1.6575,710199997.0
2007-07-17 22:17:00,1.6579,1.658,1.6579,1.65795,276399997.0
2007-07-17 22:18:00,1.65795,1.658,1.6579,1.658,169799999.0
2007-07-17 22:19:00,1.658,1.658,1.658,1.658,360800000.0
2007-07-17 22:20:00,1.658,1.658,1.658,1.658,396799996.0
2007-07-17 22:21:00,1.658,1.658,1.658,1.658,147199998.0
2007-07-17 22:22:00,1.658,1.6581,1.658,1.6581,278399999.0
2007-07-17 22:23:00,1.6581,1.6581,1.65795,1.658,271000002.0
2007-07-17 22:24:00,1.658,1.65825,1.658,1.6582,479600004.0
2007-07-17 22:25:00,1.6582,1.6583,1.6582,1.6582,147200000.0
2007-07-17 22:26:00,1.6582,1.6582,1.65815,1.6582,168999999.0
2007-07-17 22:27:00,1.6582,1.6582,1.6582,1.6582,118399999.0
2007-07-17 22:28:00,1.6581,1.6581,1.658,1.658,208400003.0
2007-07-17 22:29:00,1.6581,1.6581,1.658,1.658,262299998.0
2007-07-17 22:30:00,1.658,1.658,1.65785,1.658,480599998.0
2007-07-17 22:31:00,1.658,1.658,1.65775,1.6578,534800003.0
2007-07-17 22:32:00,1.6578,1.6578,1.6578,1.6578,238500000.0
2007-07-17 22:33:00,1.6578,1.6579,1.6577,1.6578,715999991.0
2007-07-17 22:34:00,1.6579,1.658,1.6579,1.658,135200000.0
2007-07-17 22:35:00,1.658,1.6581,1.6579,1.6581,447199997.0
2007-07-17 22:36:00,1.6581,1.6581,1.6579,1.658,362800001.0
2007-07-17 22:37:00,1.658,1.658,1.6578,1.6578,396399998.0
2007-07-17 22:38:00,1.6578,1.6578,1.65765,1.65765,861599995.0
2007-07-17 22:39:00,1.65765,1.6577,1.6576,1.6577,411399999.0
2007-07-17 22:40:00,1.6576,1.6576,1.6576,1.6576,165399996.0
2007-07-17 22:41:00,1.6576,1.6577,1.6576,1.6577,45800000.0
2007-07-17 22:42:00,1.6577,1.6578,1.6577,1.6577,315200000.0
2007-07-17 22:43:00,1.6577,1.6578,1.6577,1.6577,274400000.0
2007-07-17 22:44:00,1.6577,1.6578,1.65765,1.65775,294300001.0
2007-07-17 22:45:00,1.65775,1.6578,1.65765,1.6578,317799995.0
2007-07-17 22:46:00,1.6578,1.6579,1.6578,1.6579,155200000.0
2007-07-17 22:47:00,1.65755,1.65755,1.6573,1.65742,81300002.0
2007-07-17 22:48:00,1.6578,1.6578,1.6578,1.6578,8000000.0
2007-07-17 22:49:00,1.6579,1.6579,1.6579,1.6579,61600000.0
2007-07-17 22:50:00,1.6579,1.658,1.6579,1.6579,292800000.0
2007-07-17 22:51:00,1.6579,1.658,1.6579,1.658,17600000.0
2007-07-17 22:52:00,1.6579,1.658,1.6579,1.6579,266400000.0
2007-07-17 22:53:00,1.6579,1.6579,1.6577,1.6578,493300003.0
2007-07-17 22:54:00,1.6578,1.6578,1.6578,1.6578,21600000.0
2007-07-17 22:55:00,1.6577,1.6578,1.65765,1.6578,205000001.0
2007-07-17 22:56:00,1.6577,1.6578,1.6577,1.6578,299200000.0
2007-07-17 22:57:00,1.6578,1.6578,1.6578,1.6578,27200000.0
2007-07-17 22:58:00,1.6577,1.6577,1.65765,1.6577,150500002.0
2007-07-17 22:59:00,1.6577,1.6577,1.6575,1.6575,102900001.0
2007-07-17 23:00:00,1.65749,1.65758,1.65726,1.65726,332100011.0
2007-07-17 23:01:00,1.6576,1.6576,1.6576,1.6576,19900000.0
2007-07-17 23:02:00,1.6577,1.6577,1.6576,1.6576,16800000.0
2007-07-17 23:03:00,1.6576,1.6576,1.6574,1.6575,162800000.0
2007-07-17 23:04:00,1.6575,1.6576,1.6574,1.6574,159299997.0
2007-07-17 23:05:00,1.6574,1.6577,1.6574,1.6574,376399998.0
2007-07-17 23:06:00,1.6574,1.6575,1.6574,1.6575,415199998.0
2007-07-17 23:07:00,1.6575,1.6575,1.6573,1.6573,487099997.0
2007-07-17 23:08:00,1.6574,1.6575,1.6574,1.6575,53399998.0
2007-07-17 23:09:00,1.6575,1.6576,1.6574,1.6574,447500011.0
2007-07-17 23:10:00,1.6575,1.6575,1.6573,1.6573,287200002.0
2007-07-17 23:11:00,1.6574,1.6574,1.6574,1.6574,51200000.0
2007-07-17 23:12:00,1.6574,1.6574,1.6572,1.6573,347899995.0
2007-07-17 23:13:00,1.6573,1.6574,1.6573,1.65735,230800002.0
2007-07-17 23:14:00,1.6574,1.6574,1.6573,1.6574,268499998.0
2007-07-17 23:15:00,1.6573,1.6574,1.6572,1.6572,106400000.0
2007-07-17 23:16:00,1.6572,1.6573,1.6569,1.6569,296800000.0
2007-07-17 23:17:00,1.6569,1.6569,1.6568,1.6569,541200004.0
2007-07-17 23:18:00,1.6568,1.6573,1.6568,1.6572,870499998.0
2007-07-17 23:19:00,1.6571,1.6572,1.6569,1.65695,1572399964.0
2007-07-17 23:20:00,1.657,1.6571,1.6569,1.65695,1974999995.0
2007-07-17 23:21:00,1.657,1.657,1.6569,1.6569,860600012.0
2007-07-17 23:22:00,1.657,1.657,1.657,1.657,77800000.0
2007-07-17 23:23:00,1.6569,1.6569,1.6566,1.6567,831900006.0
2007-07-17 23:24:00,1.6566,1.6568,1.6566,1.6568,134200000.0
2007-07-17 23:25:00,1.6567,1.6568,1.6567,1.6567,197599999.0
2007-07-17 23:26:00,1.6567,1.6567,1.6566,1.6566,88800000.0
2007-07-17 23:27:00,1.6565,1.6566,1.6565,1.6566,358100007.0
2007-07-17 23:28:00,1.6566,1.65695,1.6564,1.6566,1250299998.0
2007-07-17 23:29:00,1.65665,1.6567,1.6565,1.6566,353999999.0
2007-07-17 23:30:00,1.6567,1.6567,1.6565,1.6567,702100003.0
2007-07-17 23:31:00,1.6566,1.6571,1.6566,1.65695,791199998.0
2007-07-17 23:32:00,1.6569,1.657,1.65675,1.6568,421300000.0
2007-07-17 23:33:00,1.6569,1.657,1.65675,1.6568,537400000.0
2007-07-17 23:34:00,1.6568,1.657,1.6568,1.657,63200000.0
2007-07-17 23:35:00,1.657,1.657,1.6568,1.6568,141600000.0
2007-07-17 23:36:00,1.6567,1.6567,1.6567,1.6567,41500000.0
2007-07-17 23:37:00,1.6567,1.6568,1.6566,1.6568,209500002.0
2007-07-17 23:38:00,1.6568,1.6568,1.6566,1.6567,387300004.0
2007-07-17 23:39:00,1.6568,1.6568,1.6565,1.6565,383599993.0
2007-07-17 23:40:00,1.6565,1.6572,1.6565,1.65675,716400008.0
2007-07-17 23:41:00,1.6568,1.657,1.6566,1.6569,1197700002.0
2007-07-17 23:42:00,1.6568,1.6571,1.6568,1.657,1543000006.0
2007-07-17 23:43:00,1.657,1.6571,1.6569,1.657,356800003.0
2007-07-17 23:44:00,1.657,1.657,1.65685,1.6569,370500006.0
2007-07-17 23:45:00,1.6569,1.6569,1.6569,1.6569,340800000.0
2007-07-17 23:46:00,1.6569,1.657,1.6568,1.6569,284700001.0
2007-07-17 23:47:00,1.657,1.657,1.6565,1.6567,845400001.0
2007-07-17 23:48:00,1.6567,1.6568,1.6566,1.6567,437600000.0
2007-07-17 23:49:00,1.6567,1.6567,1.6565,1.6565,460800000.0
2007-07-17 23:50:00,1.6564,1.6566,1.6564,1.6565,209600000.0
2007-07-17 23:51:00,1.6565,1.6566,1.6565,1.6566,260000000.0
2007-07-17 23:52:00,1.6566,1.65665,1.6565,1.65655,1221400000.0
2007-07-17 23:53:00,1.65655,1.6566,1.65655,1.6566,356299998.0
2007-07-17 23:54:00,1.6566,1.6566,1.6566,1.6566,150800001.0
2007-07-17 23:55:00,1.6566,1.6566,1.65655,1.65655,71800000.0
2007-07-17 23:56:00,1.65655,1.6568,1.6564,1.6564,873200000.0
2007-07-17 23:57:00,1.65655,1.65655,1.6565,1.65655,99800002.0
2007-07-17 23:58:00,1.6565,1.6566,1.6564,1.6566,316399999.0
2007-07-17 23:59:00,1.6565,1.6566,1.6564,1.6565,822999979.0
2007-07-18 00:00:00,1.6565,1.6565,1.6565,1.6565,432000000.0
2007-07-18 00:01:00,1.6565,1.6566,1.6564,1.6565,276900000.0
2007-07-18 00:02:00,1.6566,1.6566,1.65645,1.65645,36499999.0
2007-07-18 00:03:00,1.6565,1.6565,1.6564,1.6565,137600000.0
2007-07-18 00:04:00,1.6565,1.6566,1.6565,1.6565,151200000.0
2007-07-18 00:05:00,1.6565,1.6565,1.656,1.656,1016800002.0
2007-07-18 00:06:00,1.656,1.6561,1.6559,1.6561,1145300004.0
2007-07-18 00:07:00,1.6562,1.6564,1.6561,1.6563,740599993.0
2007-07-18 00:08:00,1.6563,1.6564,1.6561,1.6563,607400005.0
2007-07-18 00:09:00,1.6563,1.6563,1.6561,1.6563,471699997.0
2007-07-18 00:10:00,1.6563,1.6563,1.6561,1.6561,273599999.0
2007-07-18 00:11:00,1.6561,1.6561,1.6561,1.6561,105600000.0
2007-07-18 00:12:00,1.6561,1.6562,1.6561,1.6561,220000000.0
2007-07-18 00:13:00,1.6561,1.6561,1.6561,1.6561,60000000.0
2007-07-18 00:14:00,1.6561,1.6561,1.656,1.656,252500003.0
2007-07-18 00:15:00,1.6561,1.6561,1.6561,1.6561,34400000.0
2007-07-18 00:16:00,1.6561,1.6561,1.656,1.656,26400000.0
2007-07-18 00:17:00,1.656,1.656,1.656,1.656,19200000.0
2007-07-18 00:18:00,1.656,1.6561,1.656,1.656,170099999.0
2007-07-18 00:19:00,1.656,1.656,1.656,1.656,56800000.0
2007-07-18 00:20:00,1.6559,1.656,1.6557,1.6557,333300000.0
2007-07-18 00:21:00,1.6558,1.6558,1.6558,1.6558,18400000.0
2007-07-18 00:22:00,1.6558,1.6559,1.65575,1.6558,104000000.0
2007-07-18 00:23:00,1.6558,1.6558,1.6557,1.6557,80699999.0
2007-07-18 00:24:00,1.6557,1.6557,1.6555,1.6556,345600000.0
2007-07-18 00:25:00,1.6556,1.6556,1.6555,1.6556,135100001.0
2007-07-18 00:26:00,1.6556,1.6557,1.6556,1.6556,103200000.0
2007-07-18 00:27:00,1.6556,1.6557,1.6555,1.6556,335200002.0
2007-07-18 00:28:00,1.6555,1.6556,1.6555,1.6556,532700004.0
2007-07-18 00:29:00,1.6556,1.6556,1.6556,1.6556,62400000.0
2007-07-18 00:30:00,1.6556,1.6556,1.6556,1.6556,1600000.0
2007-07-18 00:31:00,1.6556,1.6558,1.6556,1.6557,307800001.0
2007-07-18 00:32:00,1.6557,1.6558,1.6557,1.6557,52000000.0
2007-07-18 00:33:00,1.6557,1.6557,1.6557,1.6557,1600000.0
2007-07-18 00:34:00,1.6557,1.6557,1.6557,1.6557,8000000.0
2007-07-18 00:35:00,1.6557,1.6557,1.6557,1.6557,3200000.0
2007-07-18 00:36:00,1.6557,1.6558,1.6557,1.6558,26400000.0
2007-07-18 00:37:00,1.6557,1.6558,1.6557,1.6557,38400001.0
2007-07-18 00:38:00,1.6557,1.6557,1.6556,1.6556,6400000.0
2007-07-18 00:39:00,1.6556,1.6556,1.6556,1.6556,4800000.0
2007-07-18 00:40:00,1.6556,1.6556,1.6555,1.6555,275199999.0
2007-07-18 00:41:00,1.6555,1.6555,1.6555,1.6555,29600000.0
2007-07-18 00:42:00,1.6556,1.6556,1.6555,1.6556,974399995.0
2007-07-18 00:43:00,1.6556,1.6558,1.6556,1.6558,1152699999.0
2007-07-18 00:44:00,1.6558,1.6559,1.6556,1.65565,1747600001.0
2007-07-18 00:45:00,1.6557,1.6558,1.6555,1.6555,513600000.0
2007-07-18 00:46:00,1.6555,1.6556,1.6553,1.6555,1386900008.0
2007-07-18 00:47:00,1.6555,1.6556,1.6555,1.6556,410700002.0
2007-07-18 00:48:00,1.6556,1.6557,1.6555,1.6555,171900000.0
2007-07-18 00:49:00,1.6556,1.6556,1.6555,1.6555,230300002.0
2007-07-18 00:50:00,1.6556,1.6556,1.6556,1.6556,39200000.0
2007-07-18 00:51:00,1.6556,1.6556,1.6556,1.6556,27200000.0
2007-07-18 00:52:00,1.6556,1.6556,1.6553,1.65545,1231500004.0
2007-07-18 00:53:00,1.65545,1.6556,1.6554,1.6555,767600000.0
2007-07-18 00:54:00,1.6555,1.6555,1.6555,1.6555,297600000.0
2007-07-18 00:55:00,1.6555,1.6555,1.6555,1.6555,179999996.0
2007-07-18 00:56:00,1.6555,1.6555,1.6555,1.6555,87200000.0
2007-07-18 00:57:00,1.6556,1.6556,1.6555,1.6555,149599999.0
2007-07-18 00:58:00,1.6555,1.6555,1.65545,1.65545,173600000.0
2007-07-18 00:59:00,1.6555,1.6555,1.6553,1.6554,679000000.0
2007-07-18 01:00:00,1.6554,1.6556,1.6551,1.6553,2131200002.0
2007-07-18 01:01:00,1.6553,1.6554,1.65525,1.6553,166900002.0
2007-07-18 01:02:00,1.6553,1.6555,1.6553,1.65545,1776100002.0
2007-07-18 01:03:00,1.6555,1.6555,1.6553,1.6555,1215800005.0
2007-07-18 01:04:00,1.6555,1.6555,1.65545,1.6555,320999998.0
2007-07-18 01:05:00,1.6554,1.6555,1.6554,1.6555,250199999.0
2007-07-18 01:06:00,1.6555,1.6555,1.6554,1.6555,236300000.0
2007-07-18 01:07:00,1.6555,1.6556,1.6554,1.6556,1059099993.0
2007-07-18 01:08:00,1.6556,1.6556,1.6555,1.6556,519200001.0
2007-07-18 01:09:00,1.6556,1.6557,1.6555,1.6557,1095899986.0
2007-07-18 01:10:00,1.6557,1.6558,1.65565,1.6557,764000000.0
2007-07-18 01:11:00,1.65565,1.6558,1.65565,1.6558,564100000.0
2007-07-18 01:12:00,1.6558,1.6558,1.6556,1.6557,1023999999.0
2007-07-18 01:13:00,1.6557,1.6559,1.6557,1.6557,553400009.0
2007-07-18 01:14:00,1.6558,1.6558,1.6557,1.6558,327200002.0
2007-07-18 01:15:00,1.6558,1.6558,1.6557,1.65575,267199999.0
2007-07-18 01:16:00,1.6558,1.6558,1.65575,1.65575,67200000.0
2007-07-18 01:17:00,1.65575,1.6558,1.6557,1.6558,308300005.0
2007-07-18 01:18:00,1.6559,1.6559,1.6558,1.6559,138400004.0
2007-07-18 01:19:00,1.6559,1.6559,1.6558,1.6558,378399997.0
2007-07-18 01:20:00,1.6558,1.6558,1.6556,1.6556,261299992.0
2007-07-18 01:21:00,1.6557,1.6557,1.6557,1.6557,464000004.0
2007-07-18 01:22:00,1.6557,1.6557,1.6557,1.6557,782400000.0
2007-07-18 01:23:00,1.6557,1.6557,1.6556,1.6557,183400002.0
2007-07-18 01:24:00,1.6557,1.6557,1.6556,1.6556,156000001.0
2007-07-18 01:25:00,1.6557,1.6557,1.6554,1.6555,428099994.0
2007-07-18 01:26:00,1.6556,1.6556,1.6554,1.6556,571399997.0
2007-07-18 01:27:00,1.6556,1.6556,1.6554,1.6555,1154899993.0
2007-07-18 01:28:00,1.6555,1.6556,1.6555,1.6555,639199985.0
2007-07-18 01:29:00,1.65545,1.6555,1.6552,1.6554,1198500012.0
2007-07-18 01:30:00,1.6554,1.6554,1.6552,1.6553,192199999.0
2007-07-18 01:31:00,1.6553,1.6554,1.6553,1.6554,143199999.0
2007-07-18 01:32:00,1.6553,1.6554,1.6552,1.6553,508500006.0
2007-07-18 01:33:00,1.6553,1.6553,1.6553,1.6553,360800002.0
2007-07-18 01:34:00,1.6553,1.6554,1.6552,1.65535,1752000000.0
2007-07-18 01:35:00,1.6554,1.6555,1.6553,1.6555,939000000.0
2007-07-18 01:36:00,1.6554,1.6555,1.65535,1.6555,437899988.0
2007-07-18 01:37:00,1.6555,1.6555,1.6554,1.6555,53600000.0
2007-07-18 01:38:00,1.6555,1.6555,1.6555,1.6555,5300000.0
2007-07-18 01:39:00,1.6555,1.6555,1.6555,1.6555,3200000.0
2007-07-18 01:40:00,1.6555,1.6555,1.6554,1.6555,39200000.0
2007-07-18 01:41:00,1.6555,1.6557,1.6555,1.6555,436000000.0
2007-07-18 01:42:00,1.6554,1.6555,1.6554,1.6555,185599999.0
2007-07-18 01:43:00,1.6555,1.6555,1.65545,1.6555,11200000.0
2007-07-18 01:44:00,1.6555,1.6555,1.65545,1.6555,176299999.0
2007-07-18 01:45:00,1.6555,1.6556,1.6555,1.6556,202400001.0
2007-07-18 01:46:00,1.6556,1.6556,1.6556,1.6556,385599998.0
2007-07-18 01:47:00,1.6556,1.6556,1.6556,1.6556,67200000.0
2007-07-18 01:48:00,1.6556,1.6556,1.6556,1.6556,267199998.0
2007-07-18 01:49:00,1.6556,1.6558,1.6554,1.6558,1426699998.0
2007-07-18 01:50:00,1.6558,1.65585,1.6557,1.6558,159200000.0
2007-07-18 01:51:00,1.6558,1.656,1.6558,1.65585,753000000.0
2007-07-18 01:52:00,1.6559,1.6561,1.6559,1.6561,506799990.0
2007-07-18 01:53:00,1.6561,1.6561,1.65605,1.65605,91000000.0
2007-07-18 01:54:00,1.65605,1.6561,1.65605,1.6561,173300000.0
2007-07-18 01:55:00,1.65605,1.6561,1.656,1.656,888000009.0
2007-07-18 01:56:00,1.656,1.656,1.6559,1.6559,902900002.0
2007-07-18 01:57:00,1.6559,1.6559,1.6556,1.6559,1224699999.0
2007-07-18 01:58:00,1.6559,1.656,1.6558,1.65595,742699990.0
2007-07-18 01:59:00,1.656,1.656,1.65585,1.65585,355999995.0
2007-07-18 02:00:00,1.6558,1.6559,1.6555,1.65585,736800001.0
2007-07-18 02:01:00,1.6559,1.6559,1.6559,1.6559,3200000.0
2007-07-18 02:02:00,1.6559,1.6559,1.6558,1.6559,225399999.0
2007-07-18 02:03:00,1.6559,1.656,1.6559,1.6559,1525200011.0
2007-07-18 02:04:00,1.6559,1.65595,1.6559,1.6559,1280500004.0
2007-07-18 02:05:00,1.6559,1.6559,1.65585,1.65585,363300000.0
2007-07-18 02:06:00,1.6559,1.6559,1.6559,1.6559,94400000.0
2007-07-18 02:07:00,1.6559,1.6559,1.6559,1.6559,15300000.0
2007-07-18 02:08:00,1.6559,1.6559,1.6559,1.6559,9600000.0
2007-07-18 02:09:00,1.6559,1.656,1.6557,1.656,323800001.0
2007-07-18 02:10:00,1.656,1.656,1.6559,1.6559,985499996.0
2007-07-18 02:11:00,1.6559,1.6559,1.6556,1.6557,430100002.0
2007-07-18 02:12:00,1.65565,1.6558,1.6556,1.6557,1034500004.0
2007-07-18 02:13:00,1.6557,1.6557,1.65565,1.65565,374299999.0
2007-07-18 02:14:00,1.6557,1.6558,1.65565,1.6558,807300019.0
2007-07-18 02:15:00,1.6557,1.6557,1.6556,1.65565,148300001.0
2007-07-18 02:16:00,1.65565,1.65715,1.6556,1.6566,1548600003.0
2007-07-18 02:17:00,1.6566,1.6567,1.6562,1.6565,1504700001.0
2007-07-18 02:18:00,1.6564,1.6564,1.6559,1.656,1504700001.0
2007-07-18 02:19:00,1.6559,1.656,1.6555,1.6558,1504700001.0
2007-07-18 02:20:00,1.6558,1.6559,1.6556,1.6557,1956900012.0
2007-07-18 02:21:00,1.6558,1.6559,1.6552,1.6555,1956900012.0
2007-07-18 02:22:00,1.6556,1.6557,1.6549,1.655,1956900012.0
2007-07-18 02:23:00,1.6551,1.6556,1.6549,1.6554,1956900012.0
2007-07-18 02:24:00,1.6555,1.6556,1.6553,1.6556,1956900012.0
2007-07-18 02:25:00,1.6555,1.6557,1.6554,1.6556,1956900012.0
2007-07-18 02:26:00,1.6556,1.6557,1.6553,1.65545,1051199997.0
2007-07-18 02:27:00,1.65545,1.6555,1.6551,1.6555,1135899993.0
2007-07-18 02:28:00,1.6555,1.6555,1.65525,1.65525,521399994.0
2007-07-18 02:29:00,1.6552,1.6554,1.6551,1.6554,1178200001.0
2007-07-18 02:30:00,1.6554,1.6555,1.6552,1.6554,349399999.0
2007-07-18 02:31:00,1.6554,1.6554,1.6551,1.65515,304900002.0
2007-07-18 02:32:00,1.65515,1.6553,1.65505,1.6552,671100000.0
2007-07-18 02:33:00,1.6552,1.6552,1.6551,1.6552,271000005.0
2007-07-18 02:34:00,1.6551,1.6553,1.6551,1.6551,171900000.0
2007-07-18 02:35:00,1.6552,1.6552,1.655,1.6551,171900000.0
2007-07-18 02:36:00,1.6551,1.6552,1.6551,1.6552,171900000.0
2007-07-18 02:37:00,1.6552,1.6552,1.65505,1.6551,499800002.0
2007-07-18 02:38:00,1.65505,1.6552,1.65505,1.6552,453099999.0
2007-07-18 02:39:00,1.6552,1.6552,1.6552,1.6552,83200000.0
2007-07-18 02:40:00,1.6552,1.6552,1.65505,1.6551,981600000.0
2007-07-18 02:41:00,1.6551,1.6551,1.65505,1.65505,982600002.0
2007-07-18 02:42:00,1.6551,1.6551,1.6551,1.6551,771200002.0
2007-07-18 02:43:00,1.6551,1.6553,1.6551,1.6552,2060099995.0
2007-07-18 02:44:00,1.6552,1.6554,1.65515,1.6554,783900009.0
2007-07-18 02:45:00,1.6554,1.6557,1.6554,1.6556,1277800002.0
2007-07-18 02:46:00,1.6556,1.6558,1.6554,1.6557,2062499992.0
2007-07-18 02:47:00,1.6558,1.6561,1.6558,1.6561,834100003.0
2007-07-18 02:48:00,1.65605,1.6561,1.6558,1.6559,834100003.0
2007-07-18 02:49:00,1.6559,1.656,1.6556,1.6557,1497400006.0
2007-07-18 02:50:00,1.6557,1.6558,1.6557,1.6557,754700012.0
2007-07-18 02:51:00,1.6557,1.6558,1.6557,1.6557,754700012.0
2007-07-18 02:52:00,1.65575,1.6558,1.65565,1.6557,1185299988.0
2007-07-18 02:53:00,1.6557,1.6557,1.6553,1.6555,919400005.0
2007-07-18 02:54:00,1.6556,1.6557,1.6554,1.6556,140299999.0
2007-07-18 02:55:00,1.6557,1.6557,1.6555,1.6555,140299999.0
2007-07-18 02:56:00,1.6555,1.6555,1.6555,1.6555,140299999.0
2007-07-18 02:57:00,1.6555,1.6555,1.6553,1.6553,920800006.0
2007-07-18 02:58:00,1.6553,1.6553,1.65515,1.65525,528800003.0
2007-07-18 02:59:00,1.65525,1.6553,1.65515,1.65515,1411200016.0
2007-07-18 03:00:00,1.6552,1.6553,1.65515,1.6553,1429199993.0
2007-07-18 03:01:00,1.6553,1.6553,1.65515,1.6552,555400011.0
2007-07-18 03:02:00,1.6552,1.6552,1.6552,1.6552,1007700036.0
2007-07-18 03:03:00,1.65515,1.6552,1.65515,1.6552,462100010.0
2007-07-18 03:04:00,1.6552,1.6553,1.6551,1.6552,661700027.0
2007-07-18 03:05:00,1.6552,1.6552,1.65515,1.6552,312900011.0
2007-07-18 03:06:00,1.6552,1.6552,1.65515,1.65515,277399999.0
2007-07-18 03:07:00,1.6552,1.6553,1.6551,1.6552,1189000024.0
2007-07-18 03:08:00,1.6552,1.6554,1.6552,1.6553,86300002.0
2007-07-18 03:09:00,1.6553,1.6554,1.6552,1.65525,1540999997.0
2007-07-18 03:10:00,1.65525,1.6554,1.65525,1.6553,972100008.0
2007-07-18 03:11:00,1.6553,1.6555,1.6552,1.6552,1826300020.0
2007-07-18 03:12:00,1.6552,1.6553,1.6549,1.6549,1826300020.0
2007-07-18 03:13:00,1.655,1.655,1.6549,1.655,713400006.0
2007-07-18 03:14:00,1.655,1.6551,1.65495,1.65505,815600013.0
2007-07-18 03:15:00,1.6551,1.6551,1.65505,1.6551,15900000.0
2007-07-18 03:16:00,1.6551,1.6552,1.6551,1.6552,721100023.0
2007-07-18 03:17:00,1.6552,1.6552,1.65515,1.6552,1187600020.0
2007-07-18 03:18:00,1.6552,1.6552,1.6552,1.6552,768900020.0
2007-07-18 03:19:00,1.6552,1.6553,1.65515,1.6553,206300007.0
2007-07-18 03:20:00,1.6553,1.6555,1.6553,1.6555,369000008.0
2007-07-18 03:21:00,1.6555,1.6555,1.6554,1.6555,977400026.0
2007-07-18 03:22:00,1.6555,1.6555,1.6554,1.6554,1836299988.0
2007-07-18 03:23:00,1.6554,1.6554,1.6554,1.6554,288199986.0
2007-07-18 03:24:00,1.6554,1.6554,1.6554,1.6554,70899997.0
2007-07-18 03:25:00,1.6554,1.6554,1.6552,1.6552,856499996.0
2007-07-18 03:26:00,1.6552,1.6553,1.6552,1.6553,659100006.0
2007-07-18 03:27:00,1.6552,1.6553,1.6552,1.6553,576000000.0
2007-07-18 03:28:00,1.6553,1.6554,1.6552,1.65535,760700007.0
2007-07-18 03:29:00,1.6553,1.6554,1.65525,1.6554,935199994.0
2007-07-18 03:30:00,1.65535,1.6554,1.65525,1.65525,1689400037.0
2007-07-18 03:31:00,1.6553,1.6553,1.65525,1.65525,1293100014.0
2007-07-18 03:32:00,1.6552,1.6553,1.6551,1.6552,1110300006.0
2007-07-18 03:33:00,1.6553,1.6554,1.6552,1.6552,1110300006.0
2007-07-18 03:34:00,1.6552,1.6555,1.6552,1.6555,998700002.0
2007-07-18 03:35:00,1.6555,1.6555,1.6553,1.6553,1921800017.0
2007-07-18 03:36:00,1.6553,1.6554,1.6553,1.6554,265800000.0
2007-07-18 03:37:00,1.6554,1.6554,1.6553,1.6553,358499993.0
2007-07-18 03:38:00,1.6553,1.6553,1.6553,1.6553,340000005.0
2007-07-18 03:39:00,1.6553,1.6553,1.65525,1.6553,976299988.0
2007-07-18 03:40:00,1.65475,1.65522,1.65475,1.65494,81600000.0
2007-07-18 03:41:00,1.6553,1.6553,1.6553,1.6553,15200000.0
2007-07-18 03:42:00,1.6553,1.6553,1.65505,1.65505,408200002.0
2007-07-18 03:43:00,1.65505,1.6552,1.65485,1.65495,1376299995.0
2007-07-18 03:44:00,1.655,1.6551,1.6549,1.655,634099995.0
2007-07-18 03:45:00,1.655,1.6551,1.65495,1.65495,634099995.0
2007-07-18 03:46:00,1.65495,1.655,1.65495,1.655,704600017.0
2007-07-18 03:47:00,1.655,1.655,1.65495,1.65495,478900016.0
2007-07-18 03:48:00,1.655,1.6551,1.655,1.6551,138200004.0
2007-07-18 03:49:00,1.6551,1.6551,1.655,1.655,78200003.0
2007-07-18 03:50:00,1.655,1.655,1.655,1.655,434900013.0
2007-07-18 03:51:00,1.655,1.655,1.655,1.655,258700010.0
2007-07-18 03:52:00,1.655,1.655,1.655,1.655,108400000.0
2007-07-18 03:53:00,1.655,1.6551,1.655,1.6551,74199998.0
2007-07-18 03:54:00,1.6551,1.6551,1.655,1.6551,230100000.0
2007-07-18 03:55:00,1.6551,1.6551,1.6551,1.6551,19300000.0
2007-07-18 03:56:00,1.6551,1.6551,1.65505,1.6551,16000000.0
2007-07-18 03:57:00,1.6551,1.6551,1.6551,1.6551,4000000.0
2007-07-18 03:58:00,1.6551,1.6551,1.65495,1.655,370399999.0
2007-07-18 03:59:00,1.655,1.655,1.655,1.655,61600000.0
2007-07-18 04:00:00,1.655,1.655,1.6549,1.6549,88000000.0
2007-07-18 04:01:00,1.6549,1.6549,1.6549,1.6549,22400000.0
2007-07-18 04:02:00,1.6549,1.6549,1.65475,1.6548,1142700025.0
2007-07-18 04:03:00,1.6547,1.6547,1.6544,1.6544,1084500000.0
2007-07-18 04:04:00,1.6544,1.6546,1.6544,1.6545,1392100023.0
2007-07-18 04:05:00,1.6545,1.6545,1.6545,1.6545,406200004.0
2007-07-18 04:06:00,1.6545,1.6545,1.6545,1.6545,1411100000.0
2007-07-18 04:07:00,1.6545,1.6546,1.65435,1.65445,1292400010.0
2007-07-18 04:08:00,1.65445,1.65445,1.65435,1.6544,1277799986.0
2007-07-18 04:09:00,1.65445,1.6545,1.65445,1.6545,294399997.0
2007-07-18 04:10:00,1.6545,1.6545,1.6545,1.6545,350199998.0
2007-07-18 04:11:00,1.6545,1.6545,1.6545,1.6545,288600009.0
2007-07-18 04:12:00,1.6545,1.6545,1.6545,1.6545,124400000.0
2007-07-18 04:13:00,1.6545,1.6546,1.6545,1.6546,82900002.0
2007-07-18 04:14:00,1.6546,1.6547,1.6546,1.65465,409400005.0
2007-07-18 04:15:00,1.6547,1.6547,1.6547,1.6547,5600000.0
2007-07-18 04:16:00,1.6547,1.6547,1.6547,1.6547,39200000.0
2007-07-18 04:17:00,1.6547,1.6547,1.6547,1.6547,15200000.0
2007-07-18 04:18:00,1.65465,1.6547,1.65465,1.6547,97300001.0
2007-07-18 04:19:00,1.6547,1.6548,1.6547,1.6548,779700011.0
2007-07-18 04:20:00,1.6548,1.6548,1.6546,1.6547,557300011.0
2007-07-18 04:21:00,1.65445,1.65449,1.65421,1.65449,291700002.0
2007-07-18 04:22:00,1.65443,1.65443,1.65428,1.65431,308500004.0
2007-07-18 04:23:00,1.6547,1.6547,1.6547,1.6547,442600010.0
2007-07-18 04:24:00,1.65465,1.6549,1.65465,1.65475,1878399992.0
2007-07-18 04:25:00,1.65485,1.6549,1.6548,1.6548,209599998.0
2007-07-18 04:26:00,1.6548,1.6549,1.6548,1.6549,20000000.0
2007-07-18 04:27:00,1.6549,1.6549,1.65475,1.65475,1102100025.0
2007-07-18 04:28:00,1.6548,1.6549,1.6548,1.6549,632000013.0
2007-07-18 04:29:00,1.6549,1.6549,1.65485,1.6549,290200001.0
2007-07-18 04:30:00,1.6549,1.6549,1.6549,1.6549,20800000.0
2007-07-18 04:31:00,1.6549,1.6549,1.6549,1.6549,253200008.0
2007-07-18 04:32:00,1.6549,1.6549,1.6549,1.6549,26400000.0
2007-07-18 04:33:00,1.6549,1.6549,1.6548,1.6548,101400002.0
2007-07-18 04:34:00,1.6548,1.6549,1.6548,1.6548,305900007.0
2007-07-18 04:35:00,1.6548,1.6548,1.6548,1.6548,361700014.0
2007-07-18 04:36:00,1.6548,1.6548,1.6548,1.6548,285600003.0
2007-07-18 04:37:00,1.6548,1.6549,1.6548,1.65485,205100007.0
2007-07-18 04:38:00,1.6549,1.6549,1.6549,1.6549,80600002.0
2007-07-18 04:39:00,1.6549,1.6549,1.6549,1.6549,216300008.0
2007-07-18 04:40:00,1.6549,1.655,1.65485,1.6549,155100001.0
2007-07-18 04:41:00,1.65455,1.65471,1.6545,1.6546,915399992.0
2007-07-18 04:42:00,1.6549,1.6549,1.6549,1.6549,758200036.0
2007-07-18 04:43:00,1.6549,1.6549,1.6548,1.6548,1125700021.0
2007-07-18 04:44:00,1.6548,1.6549,1.6548,1.6548,1655100031.0
2007-07-18 04:45:00,1.6548,1.6549,1.6548,1.6548,646800013.0
2007-07-18 04:46:00,1.6548,1.6549,1.6548,1.65485,663300007.0
2007-07-18 04:47:00,1.6549,1.655,1.6549,1.6549,233600007.0
2007-07-18 04:48:00,1.6549,1.655,1.6545,1.6546,1811100032.0
2007-07-18 04:49:00,1.6546,1.6546,1.65445,1.65445,838800029.0
2007-07-18 04:50:00,1.6545,1.6545,1.65445,1.65445,686000005.0
2007-07-18 04:51:00,1.6545,1.6546,1.6545,1.6546,945600004.0
2007-07-18 04:52:00,1.6546,1.6546,1.6545,1.6545,735300024.0
2007-07-18 04:53:00,1.6545,1.6545,1.6545,1.6545,293100005.0
2007-07-18 04:54:00,1.6545,1.6545,1.6544,1.6544,487400009.0
2007-07-18 04:55:00,1.6545,1.6545,1.65435,1.6544,787500006.0
2007-07-18 04:56:00,1.6544,1.6544,1.65435,1.6544,637900013.0
2007-07-18 04:57:00,1.6544,1.6544,1.65435,1.6544,69300000.0
2007-07-18 04:58:00,1.6544,1.6545,1.6543,1.6543,751100013.0
2007-07-18 04:59:00,1.6543,1.6544,1.65425,1.6543,444300015.0
2007-07-18 05:00:00,1.65425,1.6544,1.65425,1.6543,858300021.0
2007-07-18 05:01:00,1.6543,1.6546,1.65425,1.6543,1087800004.0
2007-07-18 05:02:00,1.6543,1.6545,1.6543,1.6545,216400007.0
2007-07-18 05:03:00,1.6545,1.6545,1.65425,1.6543,379199995.0
2007-07-18 05:04:00,1.6544,1.6545,1.65425,1.6544,1278000009.0
2007-07-18 05:05:00,1.6544,1.6544,1.6543,1.6543,1224200001.0
2007-07-18 05:06:00,1.6543,1.65445,1.6543,1.65445,1232900017.0
2007-07-18 05:07:00,1.6546,1.6546,1.6544,1.6546,897300004.0
2007-07-18 05:08:00,1.6545,1.6549,1.6545,1.6547,897300004.0
2007-07-18 05:09:00,1.6547,1.6549,1.6547,1.6547,1679100002.0
2007-07-18 05:10:00,1.6547,1.6548,1.6547,1.6547,366000006.0
2007-07-18 05:11:00,1.6547,1.6548,1.6547,1.6547,497099999.0
2007-07-18 05:12:00,1.6547,1.655,1.6547,1.65485,742300002.0
2007-07-18 05:13:00,1.65475,1.6548,1.65465,1.65465,838600002.0
2007-07-18 05:14:00,1.65465,1.6548,1.65465,1.6547,744100001.0
2007-07-18 05:15:00,1.6547,1.6549,1.6547,1.6549,1231299990.0
2007-07-18 05:16:00,1.6549,1.6549,1.6547,1.6548,720499988.0
2007-07-18 05:17:00,1.6548,1.6548,1.65455,1.65465,1544700001.0
2007-07-18 05:18:00,1.6546,1.655,1.6546,1.6549,1063400010.0
2007-07-18 05:19:00,1.6549,1.655,1.6548,1.6548,1063400010.0
2007-07-18 05:20:00,1.6549,1.6549,1.6549,1.6549,191200001.0
2007-07-18 05:21:00,1.6549,1.655,1.6548,1.6549,1059700012.0
2007-07-18 05:22:00,1.6549,1.6549,1.6547,1.6548,811900004.0
2007-07-18 05:23:00,1.6548,1.6549,1.6548,1.6549,550700002.0
2007-07-18 05:24:00,1.6549,1.655,1.6549,1.655,551900014.0
2007-07-18 05:25:00,1.655,1.655,1.655,1.655,175400002.0
2007-07-18 05:26:00,1.655,1.655,1.6548,1.6549,924699998.0
2007-07-18 05:27:00,1.6549,1.6549,1.6549,1.6549,343200001.0
2007-07-18 05:28:00,1.6549,1.655,1.65485,1.65485,1479499999.0
2007-07-18 05:29:00,1.6549,1.655,1.6549,1.6549,696900018.0
2007-07-18 05:30:00,1.6549,1.655,1.65485,1.6549,571500008.0
2007-07-18 05:31:00,1.6549,1.655,1.6549,1.655,247100001.0
2007-07-18 05:32:00,1.655,1.6551,1.65485,1.6549,713599999.0
2007-07-18 05:33:00,1.6549,1.6549,1.65485,1.65485,405300001.0
2007-07-18 05:34:00,1.6549,1.6549,1.6549,1.6549,196799994.0
2007-07-18 05:35:00,1.6549,1.6549,1.6549,1.6549,34400000.0
2007-07-18 05:36:00,1.6549,1.6549,1.6546,1.65465,344499997.0
2007-07-18 05:37:00,1.6547,1.6547,1.6546,1.6546,116500000.0
2007-07-18 05:38:00,1.6547,1.6548,1.6547,1.6548,234400000.0
2007-07-18 05:39:00,1.6546,1.65465,1.65421,1.65424,393599995.0
2007-07-18 05:40:00,1.6548,1.6548,1.6548,1.6548,102400002.0
2007-07-18 05:41:00,1.65461,1.65478,1.65421,1.65478,194599999.0
2007-07-18 05:42:00,1.6548,1.6548,1.6548,1.6548,151199997.0
2007-07-18 05:43:00,1.6548,1.6549,1.6548,1.6549,365599997.0
2007-07-18 05:44:00,1.6549,1.6549,1.6549,1.6549,161600001.0
2007-07-18 05:45:00,1.6549,1.6549,1.6548,1.6548,236800000.0
2007-07-18 05:46:00,1.6548,1.6548,1.6548,1.6548,84000000.0
2007-07-18 05:47:00,1.6548,1.6548,1.6548,1.6548,207999995.0
2007-07-18 05:48:00,1.6548,1.6548,1.6548,1.6548,375199997.0
2007-07-18 05:49:00,1.6548,1.6548,1.6547,1.6547,260800003.0
2007-07-18 05:50:00,1.6548,1.6548,1.6547,1.6548,211999996.0
2007-07-18 05:51:00,1.6547,1.6549,1.6547,1.6549,226399999.0
2007-07-18 05:52:00,1.6547,1.65478,1.65458,1.65463,343799999.0
2007-07-18 05:53:00,1.65469,1.65486,1.65445,1.65455,176800001.0
2007-07-18 05:54:00,1.65475,1.65475,1.65447,1.65447,219999997.0
2007-07-18 05:55:00,1.6549,1.6549,1.6548,1.6548,114500002.0
2007-07-18 05:56:00,1.6548,1.6548,1.6548,1.6548,63200000.0
2007-07-18 05:57:00,1.6548,1.6548,1.6547,1.6547,206500000.0
2007-07-18 05:58:00,1.6547,1.6547,1.6541,1.6542,1680000013.0
2007-07-18 05:59:00,1.6541,1.6543,1.6541,1.6542,589200003.0
2007-07-18 06:00:00,1.6541,1.6542,1.654,1.6542,589200003.0
2007-07-18 06:01:00,1.6541,1.6542,1.65405,1.65405,589200003.0
2007-07-18 06:02:00,1.6541,1.6544,1.6541,1.65435,602400001.0
2007-07-18 06:03:00,1.6544,1.6546,1.65435,1.6546,1398400001.0
2007-07-18 06:04:00,1.65455,1.6546,1.65405,1.65405,1392300006.0
2007-07-18 06:05:00,1.65395,1.65415,1.65395,1.654,1063399992.0
2007-07-18 06:06:00,1.654,1.6542,1.654,1.6542,741000019.0
2007-07-18 06:07:00,1.6542,1.6542,1.654,1.6541,741000019.0
2007-07-18 06:08:00,1.65405,1.6543,1.65405,1.6542,1753100010.0
2007-07-18 06:09:00,1.6542,1.6543,1.6541,1.6543,710200031.0
2007-07-18 06:10:00,1.6543,1.6543,1.654,1.6543,631200005.0
2007-07-18 06:11:00,1.6543,1.6544,1.6541,1.6544,1379000040.0
2007-07-18 06:12:00,1.6544,1.6544,1.6541,1.6543,338000003.0
2007-07-18 06:13:00,1.6543,1.6543,1.6543,1.6543,44800000.0
2007-07-18 06:14:00,1.6543,1.6543,1.65395,1.65405,513299999.0
2007-07-18 06:15:00,1.6541,1.6541,1.654,1.6541,398700008.0
2007-07-18 06:16:00,1.65405,1.6541,1.65405,1.6541,34900000.0
2007-07-18 06:17:00,1.6541,1.6541,1.6541,1.6541,68800000.0
2007-07-18 06:18:00,1.6541,1.6543,1.6541,1.6542,1580300013.0
2007-07-18 06:19:00,1.6542,1.6542,1.6542,1.6542,283300014.0
2007-07-18 06:20:00,1.6542,1.6542,1.6542,1.6542,139700003.0
2007-07-18 06:21:00,1.65425,1.6543,1.6542,1.6542,972600028.0
2007-07-18 06:22:00,1.6542,1.6543,1.6541,1.65415,1822800060.0
2007-07-18 06:23:00,1.65415,1.6544,1.65415,1.6543,1027000015.0
2007-07-18 06:24:00,1.6543,1.6543,1.6543,1.6543,786399987.0
2007-07-18 06:25:00,1.6543,1.6543,1.65395,1.654,1169900006.0
2007-07-18 06:26:00,1.6541,1.6544,1.654,1.6543,1897200028.0
2007-07-18 06:27:00,1.6544,1.6545,1.6542,1.6544,1897200028.0
2007-07-18 06:28:00,1.6544,1.6544,1.6544,1.6544,25300000.0
2007-07-18 06:29:00,1.65435,1.65435,1.6542,1.6543,1341199996.0
2007-07-18 06:30:00,1.6543,1.6544,1.6543,1.6544,1068600002.0
2007-07-18 06:31:00,1.6544,1.6544,1.6541,1.6541,422200002.0
2007-07-18 06:32:00,1.6542,1.6542,1.6541,1.6542,580699997.0
2007-07-18 06:33:00,1.6542,1.6544,1.6541,1.6542,1373399989.0
2007-07-18 06:34:00,1.6542,1.6544,1.6542,1.6542,698900004.0
2007-07-18 06:35:00,1.6543,1.6544,1.6542,1.6544,698900004.0
2007-07-18 06:36:00,1.6544,1.6547,1.65425,1.6547,698900004.0
2007-07-18 06:37:00,1.65465,1.6548,1.6546,1.65475,1528200005.0
2007-07-18 06:38:00,1.6548,1.6552,1.65475,1.6552,892000009.0
2007-07-18 06:39:00,1.6552,1.6555,1.6549,1.655,1496599995.0
2007-07-18 06:40:00,1.6551,1.6554,1.6551,1.6552,1838200001.0
2007-07-18 06:41:00,1.6552,1.6554,1.65515,1.65515,842800001.0
2007-07-18 06:42:00,1.6552,1.6555,1.65515,1.6554,1005300019.0
2007-07-18 06:43:00,1.6553,1.6555,1.6551,1.6553,2097400007.0
2007-07-18 06:44:00,1.6553,1.6553,1.65515,1.65515,885300000.0
2007-07-18 06:45:00,1.6552,1.6553,1.6551,1.6553,1181400010.0
2007-07-18 06:46:00,1.6553,1.6553,1.655,1.6552,2034800004.0
2007-07-18 06:47:00,1.6552,1.6553,1.65505,1.6553,1651999985.0
2007-07-18 06:48:00,1.6553,1.6554,1.65525,1.6553,608900006.0
2007-07-18 06:49:00,1.6553,1.6553,1.65525,1.6553,267899999.0
2007-07-18 06:50:00,1.6553,1.6553,1.65515,1.6552,1194300042.0
2007-07-18 06:51:00,1.65515,1.6553,1.65515,1.6552,1106900031.0
2007-07-18 06:52:00,1.6552,1.6552,1.6551,1.6551,395300000.0
2007-07-18 06:53:00,1.6551,1.6552,1.65505,1.6552,843700000.0
2007-07-18 06:54:00,1.6552,1.6552,1.65505,1.65505,1227100007.0
2007-07-18 06:55:00,1.65505,1.6552,1.65505,1.6552,902699989.0
2007-07-18 06:56:00,1.6552,1.6553,1.65515,1.6553,1065600012.0
2007-07-18 06:57:00,1.6553,1.6553,1.6553,1.6553,194700006.0
2007-07-18 06:58:00,1.6553,1.6553,1.6552,1.6553,430900008.0
2007-07-18 06:59:00,1.6553,1.6555,1.6552,1.6554,1572100009.0
2007-07-18 07:00:00,1.6555,1.6555,1.6552,1.6554,1861100003.0
2007-07-18 07:01:00,1.6554,1.6554,1.6551,1.6552,1861100003.0
2007-07-18 07:02:00,1.6552,1.6553,1.6552,1.6552,643100012.0
2007-07-18 07:03:00,1.65515,1.6553,1.655,1.655,1293300020.0
2007-07-18 07:04:00,1.655,1.6551,1.6549,1.6551,781999999.0
2007-07-18 07:05:00,1.6551,1.6551,1.65505,1.6551,866900011.0
2007-07-18 07:06:00,1.6551,1.6551,1.6548,1.6548,2099199987.0
2007-07-18 07:07:00,1.6548,1.6552,1.6548,1.6551,1205799974.0
2007-07-18 07:08:00,1.6551,1.6551,1.6548,1.6549,1616100011.0
2007-07-18 07:09:00,1.655,1.6551,1.6549,1.6549,985200004.0
2007-07-18 07:10:00,1.655,1.655,1.655,1.655,561599996.0
2007-07-18 07:11:00,1.655,1.655,1.6549,1.6549,283000004.0
2007-07-18 07:12:00,1.6549,1.655,1.6549,1.6549,106299999.0
2007-07-18 07:13:00,1.6549,1.6551,1.6549,1.6549,802999998.0
2007-07-18 07:14:00,1.6549,1.6551,1.6549,1.655,1338599998.0
2007-07-18 07:15:00,1.6549,1.655,1.65475,1.65485,907700002.0
2007-07-18 07:16:00,1.6548,1.65485,1.6547,1.6547,773799997.0
2007-07-18 07:17:00,1.65475,1.6548,1.6545,1.6545,642100003.0
2007-07-18 07:18:00,1.6545,1.6545,1.6544,1.6545,418800003.0
2007-07-18 07:19:00,1.6545,1.6547,1.6545,1.6547,806000004.0
2007-07-18 07:20:00,1.6547,1.6547,1.65465,1.6547,239100002.0
2007-07-18 07:21:00,1.6547,1.6547,1.65445,1.6546,1631500004.0
2007-07-18 07:22:00,1.6546,1.6547,1.6546,1.6546,1846700009.0
2007-07-18 07:23:00,1.6546,1.6547,1.6546,1.6547,1025700002.0
2007-07-18 07:24:00,1.6547,1.6548,1.6547,1.6548,563000019.0
2007-07-18 07:25:00,1.6548,1.6548,1.6548,1.6548,240200012.0
2007-07-18 07:26:00,1.6548,1.6549,1.65475,1.6549,152500000.0
2007-07-18 07:27:00,1.6549,1.6551,1.6549,1.655,490300002.0
2007-07-18 07:28:00,1.655,1.655,1.6547,1.6548,1533199994.0
2007-07-18 07:29:00,1.6548,1.6548,1.6546,1.65475,522000000.0
2007-07-18 07:30:00,1.6548,1.6548,1.65465,1.6547,714000011.0
2007-07-18 07:31:00,1.6547,1.6547,1.6547,1.6547,50400000.0
2007-07-18 07:32:00,1.6547,1.6547,1.6544,1.6547,1521599993.0
2007-07-18 07:33:00,1.65475,1.6548,1.6545,1.6546,814600009.0
2007-07-18 07:34:00,1.6546,1.6549,1.6544,1.6548,982200008.0
2007-07-18 07:35:00,1.6548,1.6548,1.6544,1.65465,1091299990.0
2007-07-18 07:36:00,1.65465,1.6547,1.65465,1.6547,65400000.0
2007-07-18 07:37:00,1.65465,1.6547,1.65465,1.6547,30500000.0
2007-07-18 07:38:00,1.6547,1.6547,1.6544,1.6545,621099998.0
2007-07-18 07:39:00,1.6545,1.6546,1.6544,1.6545,515700007.0
2007-07-18 07:40:00,1.6545,1.6547,1.6545,1.6546,753000010.0
2007-07-18 07:41:00,1.6546,1.6548,1.65455,1.6546,1187999993.0
2007-07-18 07:42:00,1.6546,1.65475,1.65455,1.6547,1001600010.0
2007-07-18 07:43:00,1.6547,1.6548,1.6546,1.6546,261200000.0
2007-07-18 07:44:00,1.6546,1.6546,1.6545,1.6546,747600008.0
2007-07-18 07:45:00,1.6546,1.6546,1.65445,1.65445,1117200001.0
2007-07-18 07:46:00,1.65445,1.6545,1.65445,1.6545,713999995.0
2007-07-18 07:47:00,1.6545,1.6545,1.6545,1.6545,684400001.0
2007-07-18 07:48:00,1.65445,1.6545,1.65435,1.6544,824600008.0
2007-07-18 07:49:00,1.65435,1.6545,1.65425,1.6544,1423999987.0
2007-07-18 07:50:00,1.6544,1.6544,1.65415,1.6543,1102999996.0
2007-07-18 07:51:00,1.6543,1.6543,1.6542,1.6543,359500006.0
2007-07-18 07:52:00,1.6543,1.6544,1.6542,1.6543,1471999985.0
2007-07-18 07:53:00,1.6543,1.65465,1.65425,1.6544,896700004.0
2007-07-18 07:54:00,1.6544,1.6545,1.6544,1.6545,263199991.0
2007-07-18 07:55:00,1.6545,1.65465,1.65445,1.65445,1377300004.0
2007-07-18 07:56:00,1.6545,1.65505,1.65445,1.6549,1042400001.0
2007-07-18 07:57:00,1.6549,1.6551,1.6549,1.6551,1137500002.0
2007-07-18 07:58:00,1.6552,1.6555,1.6551,1.6553,1325599998.0
2007-07-18 07:59:00,1.6553,1.65535,1.6551,1.6552,1325599998.0
2007-07-18 08:00:00,1.6552,1.6553,1.655,1.6551,871599999.0
2007-07-18 08:01:00,1.655,1.6552,1.655,1.655,810799999.0
2007-07-18 08:02:00,1.655,1.65505,1.65495,1.65495,328400001.0
2007-07-18 08:03:00,1.655,1.655,1.6548,1.6549,1568400023.0
2007-07-18 08:04:00,1.6549,1.6549,1.6546,1.6548,1670700002.0
2007-07-18 08:05:00,1.6549,1.6549,1.65475,1.6548,1690200027.0
2007-07-18 08:06:00,1.6547,1.6548,1.6546,1.6547,2075500037.0
2007-07-18 08:07:00,1.6547,1.6547,1.6545,1.6545,2075500037.0
2007-07-18 08:08:00,1.6545,1.6546,1.6544,1.6544,657399998.0
2007-07-18 08:09:00,1.6545,1.6546,1.6542,1.6542,657399998.0
2007-07-18 08:10:00,1.6542,1.6544,1.6542,1.6544,575000005.0
2007-07-18 08:11:00,1.6544,1.6545,1.6544,1.6545,327199995.0
2007-07-18 08:12:00,1.6545,1.6546,1.6544,1.65445,1594599982.0
2007-07-18 08:13:00,1.65445,1.6546,1.6544,1.6545,168800000.0
2007-07-18 08:14:00,1.6545,1.6545,1.6543,1.6545,630899994.0
2007-07-18 08:15:00,1.65445,1.65445,1.6543,1.6544,210300000.0
2007-07-18 08:16:00,1.6544,1.6544,1.6542,1.6543,122400000.0
2007-07-18 08:17:00,1.6543,1.6543,1.6541,1.6541,1998599990.0
2007-07-18 08:18:00,1.6541,1.6541,1.6541,1.6541,1218100000.0
2007-07-18 08:19:00,1.6542,1.6542,1.6541,1.6541,398799995.0
2007-07-18 08:20:00,1.6541,1.6542,1.6541,1.6542,1626100024.0
2007-07-18 08:21:00,1.6542,1.6542,1.654,1.6541,1652700018.0
2007-07-18 08:22:00,1.6541,1.6542,1.654,1.6542,1788000004.0
2007-07-18 08:23:00,1.6542,1.6542,1.65395,1.65415,1246599994.0
2007-07-18 08:24:00,1.6542,1.6542,1.6541,1.6542,1008199998.0
2007-07-18 08:25:00,1.6542,1.6542,1.6539,1.654,1121500002.0
2007-07-18 08:26:00,1.654,1.6541,1.6539,1.654,1400600005.0
2007-07-18 08:27:00,1.6541,1.6542,1.65405,1.65415,1133000006.0
2007-07-18 08:28:00,1.6542,1.6542,1.6539,1.654,1921899990.0
2007-07-18 08:29:00,1.654,1.6541,1.6539,1.6541,1835200023.0
2007-07-18 08:30:00,1.6541,1.6542,1.6539,1.654,1725000002.0
2007-07-18 08:31:00,1.6541,1.6541,1.65375,1.654,1017800001.0
2007-07-18 08:32:00,1.654,1.6543,1.65395,1.65415,1563299971.0
2007-07-18 08:33:00,1.6542,1.6543,1.654,1.6542,1708100025.0
2007-07-18 08:34:00,1.6543,1.6543,1.6541,1.6542,1517099989.0
2007-07-18 08:35:00,1.6541,1.6541,1.65375,1.6539,1517099989.0
2007-07-18 08:36:00,1.6539,1.6539,1.65375,1.6538,1282400003.0
2007-07-18 08:37:00,1.65385,1.6542,1.65385,1.654,538099999.0
2007-07-18 08:38:00,1.654,1.6541,1.65395,1.65405,569400001.0
2007-07-18 08:39:00,1.6541,1.6541,1.65385,1.6539,886100002.0
2007-07-18 08:40:00,1.654,1.654,1.65375,1.65385,1235399983.0
2007-07-18 08:41:00,1.6539,1.6539,1.65375,1.6538,1148900000.0
2007-07-18 08:42:00,1.6538,1.65385,1.6536,1.65365,1268499998.0
2007-07-18 08:43:00,1.65365,1.6538,1.65335,1.6538,1409899996.0
2007-07-18 08:44:00,1.6538,1.6538,1.65365,1.6537,1212999998.0
2007-07-18 08:45:00,1.6537,1.6538,1.65365,1.65375,571200006.0
2007-07-18 08:46:00,1.65375,1.6538,1.6536,1.65375,605699999.0
2007-07-18 08:47:00,1.6538,1.6539,1.6537,1.6539,1144099999.0
2007-07-18 08:48:00,1.6539,1.6541,1.65385,1.6539,1144099999.0
2007-07-18 08:49:00,1.6539,1.65405,1.6539,1.654,277199999.0
2007-07-18 08:50:00,1.654,1.6541,1.654,1.6541,1553400020.0
2007-07-18 08:51:00,1.654,1.65415,1.65395,1.6541,2075200010.0
2007-07-18 08:52:00,1.6541,1.6541,1.6535,1.6535,2073200000.0
2007-07-18 08:53:00,1.6535,1.6537,1.6533,1.6537,1927199990.0
2007-07-18 08:54:00,1.6537,1.6538,1.6536,1.6536,1407000008.0
2007-07-18 08:55:00,1.6536,1.6538,1.65355,1.6537,1523500007.0
2007-07-18 08:56:00,1.65365,1.6537,1.65365,1.6537,289200000.0
2007-07-18 08:57:00,1.65365,1.6537,1.65365,1.65365,594900004.0
2007-07-18 08:58:00,1.65365,1.6539,1.65365,1.6539,526199999.0
2007-07-18 08:59:00,1.65385,1.6542,1.65385,1.6542,1928200007.0
2007-07-18 09:00:00,1.6542,1.6545,1.65415,1.6544,1103500000.0
2007-07-18 09:01:00,1.6544,1.6545,1.6543,1.6543,1092299996.0
2007-07-18 09:02:00,1.6543,1.6545,1.65425,1.6544,1133300017.0
2007-07-18 09:03:00,1.6544,1.6546,1.6544,1.6546,1213800035.0
2007-07-18 09:04:00,1.6546,1.6546,1.6544,1.6545,989399990.0
2007-07-18 09:05:00,1.6545,1.6545,1.65445,1.65445,1148900006.0
2007-07-18 09:06:00,1.65445,1.6545,1.6542,1.6543,706000004.0
2007-07-18 09:07:00,1.6543,1.6544,1.65415,1.6544,1228800029.0
2007-07-18 09:08:00,1.6544,1.6545,1.65435,1.6545,1462800022.0
2007-07-18 09:09:00,1.6545,1.6545,1.65425,1.6544,1942899996.0
2007-07-18 09:10:00,1.6544,1.6545,1.6543,1.6544,1661899999.0
2007-07-18 09:11:00,1.6542,1.6545,1.6542,1.6543,429900005.0
2007-07-18 09:12:00,1.6545,1.6546,1.65445,1.65455,429900005.0
2007-07-18 09:13:00,1.65455,1.6548,1.65455,1.6548,739199995.0
2007-07-18 09:14:00,1.6548,1.655,1.6547,1.6549,1399599994.0
2007-07-18 09:15:00,1.65485,1.6549,1.6546,1.6549,1436599997.0
2007-07-18 09:16:00,1.6549,1.6552,1.65485,1.6551,1268599976.0
2007-07-18 09:17:00,1.6551,1.6555,1.6551,1.6554,875200007.0
2007-07-18 09:18:00,1.6554,1.6554,1.6551,1.6551,806399984.0
2007-07-18 09:19:00,1.6551,1.6552,1.65505,1.65515,1532099985.0
2007-07-18 09:20:00,1.6552,1.6553,1.6552,1.6553,2021100004.0
2007-07-18 09:21:00,1.6553,1.6554,1.6551,1.6554,1302499993.0
2007-07-18 09:22:00,1.65535,1.6554,1.6553,1.6553,1302499993.0
2007-07-18 09:23:00,1.6552,1.6553,1.6552,1.6552,1628999999.0
2007-07-18 09:24:00,1.6553,1.6553,1.65515,1.6553,1628999999.0
2007-07-18 09:25:00,1.6552,1.6553,1.6552,1.6552,959400002.0
2007-07-18 09:26:00,1.6553,1.6553,1.6552,1.6553,959400002.0
2007-07-18 09:27:00,1.6553,1.6553,1.655,1.6551,959400002.0
2007-07-18 09:28:00,1.6551,1.6551,1.6549,1.6551,758499997.0
2007-07-18 09:29:00,1.6551,1.6551,1.6549,1.6549,547900005.0
2007-07-18 09:30:00,1.655,1.6552,1.6549,1.6552,1172599992.0
2007-07-18 09:31:00,1.6552,1.6553,1.6551,1.65515,1178099994.0
2007-07-18 09:32:00,1.65515,1.6552,1.65515,1.6552,282299997.0
2007-07-18 09:33:00,1.6552,1.6552,1.6551,1.6551,142199999.0
2007-07-18 09:34:00,1.6551,1.6551,1.655,1.6551,717599997.0
2007-07-18 09:35:00,1.6551,1.6552,1.6548,1.6548,749600003.0
2007-07-18 09:36:00,1.6548,1.6549,1.65445,1.65465,1429500006.0
2007-07-18 09:37:00,1.6546,1.6549,1.65455,1.6548,1145100003.0
2007-07-18 09:38:00,1.65475,1.6548,1.6545,1.65465,1086600002.0
2007-07-18 09:39:00,1.6546,1.6549,1.6546,1.6548,1023500000.0
2007-07-18 09:40:00,1.6548,1.6549,1.6547,1.6549,847500000.0
2007-07-18 09:41:00,1.6549,1.6549,1.65465,1.6547,1936200008.0
2007-07-18 09:42:00,1.6547,1.6548,1.65465,1.6548,1321599998.0
2007-07-18 09:43:00,1.6548,1.655,1.6547,1.655,1983899991.0
2007-07-18 09:44:00,1.655,1.655,1.655,1.655,546099991.0
2007-07-18 09:45:00,1.6548,1.6549,1.6547,1.6549,1409200011.0
2007-07-18 09:46:00,1.6548,1.6556,1.6548,1.6555,1409200011.0
2007-07-18 09:47:00,1.6556,1.6556,1.6552,1.6555,1409200011.0
2007-07-18 09:48:00,1.6555,1.6555,1.6553,1.65545,1409200011.0
2007-07-18 09:49:00,1.65545,1.6555,1.65545,1.6555,284000000.0
2007-07-18 09:50:00,1.65545,1.6557,1.65545,1.6555,836599995.0
2007-07-18 09:51:00,1.6555,1.6557,1.6555,1.6556,1138400006.0
2007-07-18 09:52:00,1.6556,1.6556,1.6555,1.6555,741199998.0
2007-07-18 09:53:00,1.6555,1.6557,1.65545,1.6557,1661400013.0
2007-07-18 09:54:00,1.6558,1.6564,1.6558,1.6562,889399997.0
2007-07-18 09:55:00,1.6563,1.6563,1.656,1.6561,889399997.0
2007-07-18 09:56:00,1.6562,1.6562,1.6559,1.6559,889399997.0
2007-07-18 09:57:00,1.6559,1.656,1.6559,1.656,889399997.0
2007-07-18 09:58:00,1.656,1.6561,1.65585,1.65585,1691600000.0
2007-07-18 09:59:00,1.65585,1.6561,1.6558,1.6558,1444300004.0
2007-07-18 10:00:00,1.6558,1.6559,1.6557,1.6558,1891800011.0
2007-07-18 10:01:00,1.6558,1.6559,1.65575,1.6558,602399997.0
2007-07-18 10:02:00,1.6558,1.6559,1.65575,1.6558,884099988.0
2007-07-18 10:03:00,1.65585,1.6559,1.6558,1.6558,1100299996.0
2007-07-18 10:04:00,1.6558,1.6558,1.6558,1.6558,156800000.0
2007-07-18 10:05:00,1.6558,1.6558,1.6556,1.6557,728200006.0
2007-07-18 10:06:00,1.65565,1.6557,1.65565,1.6557,433599998.0
2007-07-18 10:07:00,1.6557,1.6557,1.6557,1.6557,239200000.0
2007-07-18 10:08:00,1.6557,1.6557,1.6557,1.6557,119200000.0
2007-07-18 10:09:00,1.6557,1.6558,1.65565,1.6557,827600005.0
2007-07-18 10:10:00,1.6557,1.6558,1.65565,1.6557,1778999994.0
2007-07-18 10:11:00,1.65565,1.6558,1.65555,1.6556,2055599985.0
2007-07-18 10:12:00,1.6557,1.6557,1.65555,1.65555,306399998.0
2007-07-18 10:13:00,1.65555,1.6558,1.65555,1.6557,1028800005.0
2007-07-18 10:14:00,1.6557,1.6558,1.6557,1.6558,685600002.0
2007-07-18 10:15:00,1.6558,1.6558,1.6557,1.65575,308400000.0
2007-07-18 10:16:00,1.6558,1.6558,1.65565,1.6557,523000002.0
2007-07-18 10:17:00,1.6557,1.6559,1.6557,1.6559,1092999988.0
2007-07-18 10:18:00,1.6559,1.6559,1.65585,1.6559,246900000.0
2007-07-18 10:19:00,1.6559,1.6559,1.65585,1.6559,145100000.0
2007-07-18 10:20:00,1.6559,1.6559,1.6558,1.6558,321600000.0
2007-07-18 10:21:00,1.6558,1.6559,1.6558,1.6559,571199999.0
2007-07-18 10:22:00,1.6559,1.6559,1.6558,1.6559,1317599990.0
2007-07-18 10:23:00,1.6558,1.6559,1.6557,1.6557,825500001.0
2007-07-18 10:24:00,1.6558,1.656,1.65575,1.656,825500001.0
2007-07-18 10:25:00,1.656,1.6561,1.6559,1.6561,666899996.0
2007-07-18 10:26:00,1.6561,1.6562,1.65605,1.65605,275700001.0
2007-07-18 10:27:00,1.6561,1.6561,1.656,1.656,1204900010.0
2007-07-18 10:28:00,1.656,1.656,1.6557,1.6558,1155400002.0
2007-07-18 10:29:00,1.6558,1.6558,1.6558,1.6558,388800008.0
2007-07-18 10:30:00,1.6558,1.6559,1.65575,1.6558,1167800002.0
2007-07-18 10:31:00,1.65575,1.6558,1.65575,1.6558,450599999.0
2007-07-18 10:32:00,1.6558,1.6559,1.6558,1.6559,327200005.0
2007-07-18 10:33:00,1.6559,1.6561,1.6559,1.6559,743100001.0
2007-07-18 10:34:00,1.6559,1.6559,1.6559,1.6559,116800000.0
2007-07-18 10:35:00,1.6559,1.6561,1.65585,1.65595,910500001.0
2007-07-18 10:36:00,1.65595,1.6561,1.65595,1.6561,873599997.0
2007-07-18 10:37:00,1.6561,1.6563,1.65595,1.6561,824800002.0
2007-07-18 10:38:00,1.6561,1.6561,1.656,1.65605,765700001.0
2007-07-18 10:39:00,1.65605,1.6562,1.65605,1.6561,268100001.0
2007-07-18 10:40:00,1.65615,1.6562,1.6561,1.6562,91600000.0
2007-07-18 10:41:00,1.6562,1.6563,1.6561,1.6562,303200000.0
2007-07-18 10:42:00,1.6562,1.6563,1.6562,1.6562,192800000.0
2007-07-18 10:43:00,1.6563,1.6563,1.6562,1.6563,155200000.0
2007-07-18 10:44:00,1.65625,1.6563,1.6561,1.6562,921000000.0
2007-07-18 10:45:00,1.6562,1.6565,1.65615,1.65635,2114100004.0
2007-07-18 10:46:00,1.6564,1.6564,1.65615,1.6563,626699998.0
2007-07-18 10:47:00,1.65625,1.6564,1.65605,1.6561,1069000008.0
2007-07-18 10:48:00,1.6561,1.6562,1.65605,1.6561,1301500001.0
2007-07-18 10:49:00,1.6561,1.6562,1.656,1.6562,1107000006.0
2007-07-18 10:50:00,1.6562,1.6562,1.65615,1.6562,162400000.0
2007-07-18 10:51:00,1.6562,1.6562,1.65615,1.65615,68000000.0
2007-07-18 10:52:00,1.65615,1.6562,1.65615,1.65615,269800000.0
2007-07-18 10:53:00,1.65615,1.6562,1.65615,1.6562,39000000.0
2007-07-18 10:54:00,1.6562,1.6562,1.6559,1.65595,394400001.0
2007-07-18 10:55:00,1.656,1.656,1.6559,1.6559,281600002.0
2007-07-18 10:56:00,1.6559,1.656,1.6556,1.65565,589600008.0
2007-07-18 10:57:00,1.6557,1.6557,1.6556,1.6557,232799999.0
2007-07-18 10:58:00,1.65565,1.65585,1.65565,1.6558,515100001.0
2007-07-18 10:59:00,1.6558,1.6559,1.6556,1.6559,1972500000.0
2007-07-18 11:00:00,1.6559,1.6559,1.65575,1.6558,630700000.0
2007-07-18 11:01:00,1.6558,1.6559,1.65565,1.65565,1083799998.0
2007-07-18 11:02:00,1.65565,1.6558,1.6556,1.6558,923199996.0
2007-07-18 11:03:00,1.6558,1.6559,1.6558,1.6559,356800001.0
2007-07-18 11:04:00,1.6559,1.6562,1.6559,1.65605,713699996.0
2007-07-18 11:05:00,1.6561,1.6562,1.656,1.6562,867800000.0
2007-07-18 11:06:00,1.6562,1.6563,1.65615,1.6562,381999999.0
2007-07-18 11:07:00,1.6562,1.6562,1.6562,1.6562,84100000.0
2007-07-18 11:08:00,1.6562,1.6562,1.6561,1.6561,188000000.0
2007-07-18 11:09:00,1.6561,1.6561,1.6559,1.6559,586699991.0
2007-07-18 11:10:00,1.6559,1.6559,1.65555,1.6557,509999988.0
2007-07-18 11:11:00,1.6557,1.6557,1.6555,1.6556,440399997.0
2007-07-18 11:12:00,1.6556,1.6557,1.65555,1.6557,402200000.0
2007-07-18 11:13:00,1.6557,1.6557,1.65565,1.6557,102200000.0
2007-07-18 11:14:00,1.6556,1.6556,1.6552,1.6554,1652799995.0
2007-07-18 11:15:00,1.6555,1.6561,1.6552,1.6558,1652799995.0
2007-07-18 11:16:00,1.6558,1.6559,1.65565,1.6557,1652799995.0
2007-07-18 11:17:00,1.6557,1.6558,1.6557,1.6558,306399998.0
2007-07-18 11:18:00,1.6559,1.6559,1.65585,1.6559,28500000.0
2007-07-18 11:19:00,1.65585,1.6559,1.6557,1.6557,246400004.0
2007-07-18 11:20:00,1.6557,1.6558,1.65565,1.65565,859000006.0
2007-07-18 11:21:00,1.6557,1.6558,1.65565,1.6558,199600003.0
2007-07-18 11:22:00,1.6558,1.6558,1.65575,1.6558,27000000.0
2007-07-18 11:23:00,1.6558,1.6558,1.65575,1.6558,118300000.0
2007-07-18 11:24:00,1.6558,1.6558,1.6558,1.6558,55200000.0
2007-07-18 11:25:00,1.6558,1.65605,1.6558,1.6559,1275199990.0
2007-07-18 11:26:00,1.6558,1.656,1.6558,1.6558,725500001.0
2007-07-18 11:27:00,1.6558,1.656,1.6558,1.6559,315899999.0
2007-07-18 11:28:00,1.65585,1.6559,1.6557,1.6557,640099982.0
2007-07-18 11:29:00,1.65575,1.6558,1.65575,1.65575,1003999974.0
2007-07-18 11:30:00,1.6558,1.6558,1.6558,1.6558,4800000.0
2007-07-18 11:31:00,1.6558,1.6558,1.6557,1.6558,106400000.0
2007-07-18 11:32:00,1.6558,1.6559,1.65575,1.6558,927999986.0
2007-07-18 11:33:00,1.6558,1.6558,1.6557,1.6558,289400002.0
2007-07-18 11:34:00,1.6558,1.6558,1.65575,1.6558,46400000.0
2007-07-18 11:35:00,1.6558,1.6559,1.65575,1.6559,163600000.0
2007-07-18 11:36:00,1.65585,1.6559,1.65575,1.6559,190300000.0
2007-07-18 11:37:00,1.6559,1.656,1.6559,1.656,39200000.0
2007-07-18 11:38:00,1.65595,1.656,1.65595,1.656,47200000.0
2007-07-18 11:39:00,1.65595,1.656,1.65595,1.65595,6400000.0
2007-07-18 11:40:00,1.656,1.65615,1.656,1.6561,285599997.0
2007-07-18 11:41:00,1.6561,1.6562,1.656,1.6561,551999996.0
2007-07-18 11:42:00,1.6561,1.6562,1.6561,1.6561,542399991.0
2007-07-18 11:43:00,1.6561,1.6562,1.6561,1.6561,828799996.0
2007-07-18 11:44:00,1.6561,1.6564,1.6561,1.65625,795000001.0
2007-07-18 11:45:00,1.6563,1.6566,1.6563,1.6566,788799998.0
2007-07-18 11:46:00,1.6566,1.6566,1.6564,1.65645,276799999.0
2007-07-18 11:47:00,1.6565,1.6565,1.65635,1.6564,235900000.0
2007-07-18 11:48:00,1.65635,1.6566,1.65635,1.6565,956299997.0
2007-07-18 11:49:00,1.6565,1.6565,1.6563,1.6564,696799992.0
2007-07-18 11:50:00,1.6564,1.6565,1.6563,1.6564,1489600004.0
2007-07-18 11:51:00,1.6564,1.6564,1.6562,1.6562,746400001.0
2007-07-18 11:52:00,1.6562,1.6562,1.6562,1.6562,134400000.0
2007-07-18 11:53:00,1.6562,1.6562,1.65595,1.65595,504799999.0
2007-07-18 11:54:00,1.656,1.6562,1.6559,1.65605,1176900002.0
2007-07-18 11:55:00,1.6561,1.6561,1.656,1.656,342399995.0
2007-07-18 11:56:00,1.656,1.6561,1.6559,1.656,949599996.0
2007-07-18 11:57:00,1.656,1.656,1.65585,1.6559,1052699996.0
2007-07-18 11:58:00,1.6559,1.6559,1.6559,1.6559,1242899988.0
2007-07-18 11:59:00,1.6559,1.6562,1.6559,1.6561,1742400000.0
2007-07-18 12:00:00,1.6561,1.6563,1.6561,1.6563,483199998.0
2007-07-18 12:01:00,1.6563,1.6567,1.65625,1.6567,1036299999.0
2007-07-18 12:02:00,1.6567,1.6567,1.6565,1.6566,458400006.0
2007-07-18 12:03:00,1.6566,1.6566,1.6565,1.6566,374400005.0
2007-07-18 12:04:00,1.6566,1.6567,1.6566,1.6566,663199998.0
2007-07-18 12:05:00,1.6566,1.6566,1.6564,1.6566,1285200004.0
2007-07-18 12:06:00,1.6566,1.6566,1.6564,1.65645,528799997.0
2007-07-18 12:07:00,1.6565,1.6565,1.6564,1.6564,648500001.0
2007-07-18 12:08:00,1.6564,1.6565,1.65625,1.6564,1566699971.0
2007-07-18 12:09:00,1.6564,1.6565,1.6564,1.6565,271999997.0
2007-07-18 12:10:00,1.65645,1.6571,1.65645,1.657,2010900012.0
2007-07-18 12:11:00,1.6569,1.657,1.6568,1.657,1128299984.0
2007-07-18 12:12:00,1.657,1.657,1.65685,1.65695,726599998.0
2007-07-18 12:13:00,1.657,1.6573,1.65695,1.6572,1358799997.0
2007-07-18 12:14:00,1.6572,1.65725,1.657,1.6571,1346200001.0
2007-07-18 12:15:00,1.657,1.6571,1.65675,1.6568,1054399992.0
2007-07-18 12:16:00,1.65675,1.6568,1.65675,1.6568,763699986.0
2007-07-18 12:17:00,1.6569,1.6569,1.6569,1.6569,93600000.0
2007-07-18 12:18:00,1.6569,1.6571,1.65675,1.65675,870900001.0
2007-07-18 12:19:00,1.6567,1.6568,1.6567,1.6568,435200000.0
2007-07-18 12:20:00,1.6568,1.6569,1.6568,1.6568,1296799998.0
2007-07-18 12:21:00,1.6568,1.657,1.6567,1.6569,916399996.0
2007-07-18 12:22:00,1.6569,1.657,1.6569,1.657,556000001.0
2007-07-18 12:23:00,1.657,1.65705,1.6567,1.6569,1643999986.0
2007-07-18 12:24:00,1.6569,1.6569,1.6567,1.6568,1011200002.0
2007-07-18 12:25:00,1.6568,1.6568,1.6567,1.6567,1181599995.0
2007-07-18 12:26:00,1.6567,1.6569,1.6567,1.65675,1091799985.0
2007-07-18 12:27:00,1.6568,1.6569,1.6567,1.6567,1240000007.0
2007-07-18 12:28:00,1.6567,1.6567,1.65665,1.65665,473599994.0
2007-07-18 12:29:00,1.65665,1.6568,1.65665,1.6568,677999998.0
2007-07-18 12:30:00,1.6568,1.6568,1.6568,1.6568,272000000.0
2007-07-18 12:31:00,1.6568,1.6568,1.65675,1.6568,76800000.0
2007-07-18 12:32:00,1.6568,1.6568,1.65665,1.6567,860799995.0
2007-07-18 12:33:00,1.6567,1.6567,1.65655,1.6566,1466599986.0
2007-07-18 12:34:00,1.6566,1.6567,1.65655,1.6566,708799983.0
2007-07-18 12:35:00,1.6566,1.6566,1.6566,1.6566,170399995.0
2007-07-18 12:36:00,1.6566,1.6566,1.6565,1.6565,599999991.0
2007-07-18 12:37:00,1.6565,1.6566,1.65645,1.6565,596399993.0
2007-07-18 12:38:00,1.6565,1.6569,1.6565,1.6568,788800001.0
2007-07-18 12:39:00,1.6567,1.65675,1.65655,1.6567,1204299970.0
2007-07-18 12:40:00,1.6567,1.6567,1.65665,1.65665,600099999.0
2007-07-18 12:41:00,1.6567,1.6567,1.65645,1.6567,1581599984.0
2007-07-18 12:42:00,1.6567,1.6568,1.6566,1.65665,687899998.0
2007-07-18 12:43:00,1.65665,1.6568,1.65665,1.6568,250299995.0
2007-07-18 12:44:00,1.6568,1.6568,1.6567,1.6567,270400000.0
2007-07-18 12:45:00,1.6567,1.6567,1.65655,1.65655,363999992.0
2007-07-18 12:46:00,1.65655,1.6567,1.65655,1.6566,423999994.0
2007-07-18 12:47:00,1.6566,1.6566,1.6565,1.6565,413299998.0
2007-07-18 12:48:00,1.6565,1.6565,1.6565,1.6565,143200000.0
2007-07-18 12:49:00,1.6565,1.6566,1.6563,1.65645,847999995.0
2007-07-18 12:50:00,1.65645,1.6566,1.65635,1.6564,706200003.0
2007-07-18 12:51:00,1.6564,1.6564,1.6563,1.6563,185600004.0
2007-07-18 12:52:00,1.6563,1.6563,1.65625,1.6563,941500000.0
2007-07-18 12:53:00,1.65625,1.6563,1.6562,1.65625,205900001.0
2007-07-18 12:54:00,1.65625,1.6564,1.6561,1.6564,1079799985.0
2007-07-18 12:55:00,1.6564,1.6566,1.65635,1.6565,332800002.0
2007-07-18 12:56:00,1.6565,1.6565,1.65635,1.6564,369799998.0
2007-07-18 12:57:00,1.65635,1.6566,1.65635,1.6564,1421399994.0
2007-07-18 12:58:00,1.6564,1.6565,1.65635,1.65645,581299997.0
2007-07-18 12:59:00,1.6564,1.6566,1.6564,1.6565,382599997.0
2007-07-18 13:00:00,1.6564,1.6566,1.6564,1.6566,530700004.0
2007-07-18 13:01:00,1.6566,1.6567,1.65655,1.65655,153300000.0
2007-07-18 13:02:00,1.6566,1.6567,1.6566,1.6567,588100006.0
2007-07-18 13:03:00,1.6567,1.6567,1.6564,1.6564,220900001.0
2007-07-18 13:04:00,1.6565,1.6566,1.65645,1.6565,982500001.0
2007-07-18 13:05:00,1.6565,1.6568,1.6565,1.65675,780800001.0
2007-07-18 13:06:00,1.65675,1.6568,1.65675,1.65675,164400000.0
2007-07-18 13:07:00,1.6567,1.6569,1.6567,1.6568,1216799991.0
2007-07-18 13:08:00,1.6568,1.6569,1.6568,1.6568,642799989.0
2007-07-18 13:09:00,1.6568,1.6568,1.65665,1.65665,136800001.0
2007-07-18 13:10:00,1.6567,1.6568,1.6567,1.6568,791999995.0
2007-07-18 13:11:00,1.6568,1.6571,1.65675,1.657,1113599994.0
2007-07-18 13:12:00,1.657,1.6571,1.6569,1.657,651999998.0
2007-07-18 13:13:00,1.657,1.6571,1.6569,1.6569,386100001.0
2007-07-18 13:14:00,1.6569,1.6569,1.65675,1.65675,1373899994.0
2007-07-18 13:15:00,1.6568,1.6569,1.65675,1.6569,1574700019.0
2007-07-18 13:16:00,1.6569,1.6569,1.6568,1.6568,759200022.0
2007-07-18 13:17:00,1.6569,1.6569,1.6568,1.6568,220799999.0
2007-07-18 13:18:00,1.6568,1.6568,1.6566,1.6566,220799999.0
2007-07-18 13:19:00,1.6566,1.6567,1.65635,1.65635,1577399999.0
2007-07-18 13:20:00,1.6564,1.6564,1.65635,1.65635,376500001.0
2007-07-18 13:21:00,1.65635,1.6566,1.65635,1.6566,909700001.0
2007-07-18 13:22:00,1.6566,1.6566,1.6566,1.6566,111199999.0
2007-07-18 13:23:00,1.6566,1.6566,1.6565,1.6566,240800003.0
2007-07-18 13:24:00,1.6566,1.6569,1.6566,1.6567,1246399997.0
2007-07-18 13:25:00,1.6567,1.6568,1.6566,1.6566,475999998.0
2007-07-18 13:26:00,1.6566,1.6566,1.6566,1.6566,252799998.0
2007-07-18 13:27:00,1.6566,1.6566,1.65645,1.65645,684100001.0
2007-07-18 13:28:00,1.6565,1.6566,1.6565,1.6566,455999994.0
2007-07-18 13:29:00,1.6566,1.6566,1.6565,1.6566,293000002.0
2007-07-18 13:30:00,1.65655,1.6566,1.6565,1.6565,891999990.0
2007-07-18 13:31:00,1.6565,1.6565,1.65635,1.6564,1009399998.0
2007-07-18 13:32:00,1.6564,1.65645,1.6563,1.65645,983999979.0
2007-07-18 13:33:00,1.6565,1.6565,1.65645,1.6565,25600000.0
2007-07-18 13:34:00,1.65645,1.6568,1.65645,1.6568,968299989.0
2007-07-18 13:35:00,1.6568,1.6568,1.65655,1.6566,1884599995.0
2007-07-18 13:36:00,1.6566,1.6567,1.65645,1.65645,1599899991.0
2007-07-18 13:37:00,1.65645,1.6565,1.65635,1.65635,531199998.0
2007-07-18 13:38:00,1.6564,1.6564,1.65615,1.6562,1098400004.0
2007-07-18 13:39:00,1.65615,1.6563,1.65605,1.6563,1221500000.0
2007-07-18 13:40:00,1.6563,1.6563,1.65605,1.6562,2029400011.0
2007-07-18 13:41:00,1.6562,1.6565,1.6562,1.6565,532799990.0
2007-07-18 13:42:00,1.6565,1.65655,1.6565,1.6565,2048799992.0
2007-07-18 13:43:00,1.6565,1.6566,1.65645,1.6566,370400004.0
2007-07-18 13:44:00,1.6566,1.6567,1.6566,1.6566,1055200000.0
2007-07-18 13:45:00,1.6566,1.6566,1.6565,1.6565,1320799992.0
2007-07-18 13:46:00,1.6565,1.6566,1.6565,1.6565,871999992.0
2007-07-18 13:47:00,1.6565,1.6565,1.6565,1.6565,173600000.0
2007-07-18 13:48:00,1.6565,1.6565,1.6564,1.6565,1035999975.0
2007-07-18 13:49:00,1.65645,1.6567,1.65645,1.6566,737499999.0
2007-07-18 13:50:00,1.6567,1.6569,1.6566,1.6569,1948399994.0
2007-07-18 13:51:00,1.6569,1.657,1.6568,1.6568,118600000.0
2007-07-18 13:52:00,1.6568,1.6569,1.65675,1.6569,118600000.0
2007-07-18 13:53:00,1.6569,1.6569,1.6568,1.6568,273600000.0
2007-07-18 13:54:00,1.6568,1.6569,1.6567,1.6568,1005700004.0
2007-07-18 13:55:00,1.65675,1.6569,1.6566,1.6567,2065499994.0
2007-07-18 13:56:00,1.6568,1.6568,1.6567,1.6568,1189599996.0
2007-07-18 13:57:00,1.6568,1.6568,1.6566,1.6566,1189599996.0
2007-07-18 13:58:00,1.6567,1.6569,1.6567,1.6568,1660200003.0
2007-07-18 13:59:00,1.6568,1.6569,1.65675,1.6568,1660200003.0
2007-07-18 14:00:00,1.6568,1.6571,1.6567,1.6571,1912299993.0
2007-07-18 14:01:00,1.657,1.6572,1.6569,1.65695,1582800003.0
2007-07-18 14:02:00,1.6569,1.65705,1.65685,1.65695,1726399992.0
2007-07-18 14:03:00,1.657,1.657,1.65695,1.657,481399998.0
2007-07-18 14:04:00,1.657,1.657,1.6569,1.6569,1451199987.0
2007-07-18 14:05:00,1.6569,1.657,1.65675,1.6569,468800001.0
2007-07-18 14:06:00,1.6569,1.6569,1.65675,1.65685,1073899995.0
2007-07-18 14:07:00,1.6569,1.65695,1.6568,1.65695,794199997.0
2007-07-18 14:08:00,1.657,1.657,1.6569,1.657,318899998.0
2007-07-18 14:09:00,1.657,1.6571,1.657,1.6571,143999999.0
2007-07-18 14:10:00,1.6571,1.6571,1.6569,1.657,756499989.0
2007-07-18 14:11:00,1.657,1.6571,1.65695,1.65705,520000000.0
2007-07-18 14:12:00,1.657,1.6571,1.657,1.657,1838099994.0
2007-07-18 14:13:00,1.6571,1.6572,1.657,1.6571,1838099994.0
2007-07-18 14:14:00,1.6571,1.6575,1.6571,1.6573,1838099994.0
2007-07-18 14:15:00,1.6573,1.6573,1.65715,1.65715,946800005.0
2007-07-18 14:16:00,1.6572,1.6572,1.657,1.65715,164799998.0
2007-07-18 14:17:00,1.65715,1.6572,1.657,1.65705,820900001.0
2007-07-18 14:18:00,1.6571,1.65725,1.6569,1.6571,1027300008.0
2007-07-18 14:19:00,1.6571,1.6571,1.65675,1.6569,503999997.0
2007-07-18 14:20:00,1.6569,1.657,1.6568,1.65695,669600005.0
2007-07-18 14:21:00,1.65695,1.657,1.65685,1.6569,581399982.0
2007-07-18 14:22:00,1.6569,1.6569,1.6568,1.6569,952799983.0
2007-07-18 14:23:00,1.6569,1.6569,1.6568,1.6569,819000000.0
2007-07-18 14:24:00,1.65685,1.6571,1.65685,1.6571,516800000.0
2007-07-18 14:25:00,1.6571,1.6572,1.65695,1.65705,376600002.0
2007-07-18 14:26:00,1.65705,1.6572,1.657,1.6571,1582700001.0
2007-07-18 14:27:00,1.6571,1.6571,1.65705,1.6571,142200000.0
2007-07-18 14:28:00,1.6571,1.6573,1.657,1.6573,1097900005.0
2007-07-18 14:29:00,1.6573,1.6575,1.6569,1.6569,992699994.0
2007-07-18 14:30:00,1.6573,1.6577,1.6572,1.6574,1353400000.0
2007-07-18 14:31:00,1.6574,1.6576,1.6573,1.65745,1353400000.0
2007-07-18 14:32:00,1.6575,1.6577,1.6574,1.6575,836399999.0
2007-07-18 14:33:00,1.65745,1.6577,1.65745,1.65745,504299998.0
2007-07-18 14:34:00,1.65745,1.6576,1.65735,1.6575,564900004.0
2007-07-18 14:35:00,1.6575,1.6575,1.6574,1.6574,1042400001.0
2007-07-18 14:36:00,1.6574,1.6574,1.65705,1.65705,1830399994.0
2007-07-18 14:37:00,1.65705,1.6572,1.65695,1.65695,558400002.0
2007-07-18 14:38:00,1.657,1.6571,1.65685,1.65705,497800000.0
2007-07-18 14:39:00,1.657,1.6576,1.6569,1.6576,2091099996.0
2007-07-18 14:42:00,1.6568,1.6572,1.6568,1.6572,2091099996.0
2007-07-18 14:43:00,1.6572,1.6572,1.6569,1.657,1593199987.0
2007-07-18 14:44:00,1.6569,1.6574,1.6569,1.6572,537599996.0
2007-07-18 14:45:00,1.6573,1.6573,1.6571,1.6573,537599996.0
2007-07-18 14:46:00,1.6572,1.6575,1.6571,1.6574,537599996.0
2007-07-18 14:47:00,1.6575,1.6578,1.6575,1.65775,537599996.0
2007-07-18 14:48:00,1.65775,1.6578,1.6576,1.6577,1747199986.0
2007-07-18 14:49:00,1.6577,1.6577,1.65755,1.6577,1736900006.0
2007-07-18 14:50:00,1.65765,1.6577,1.65755,1.6576,1099699989.0
2007-07-18 14:51:00,1.6576,1.6577,1.65755,1.65755,2017099973.0
2007-07-18 14:52:00,1.65755,1.6577,1.65755,1.65765,617499997.0
2007-07-18 14:53:00,1.6575,1.6577,1.6574,1.6577,1698099975.0
2007-07-18 14:54:00,1.6576,1.6577,1.6574,1.6574,1698099975.0
2007-07-18 14:55:00,1.65745,1.6576,1.65745,1.6575,1698099975.0
2007-07-18 14:56:00,1.65745,1.6575,1.65725,1.6575,1017499990.0
2007-07-18 14:57:00,1.6575,1.6575,1.6574,1.65745,1454500004.0
2007-07-18 14:58:00,1.6573,1.6574,1.6571,1.6572,36800000.0
2007-07-18 14:59:00,1.6574,1.6577,1.6573,1.6575,36800000.0
2007-07-18 15:00:00,1.6576,1.6576,1.6575,1.6575,36800000.0
2007-07-18 15:01:00,1.65755,1.6576,1.6575,1.6576,36800000.0
2007-07-18 15:02:00,1.65755,1.6577,1.65755,1.65755,1135400002.0
2007-07-18 15:03:00,1.65755,1.6577,1.65755,1.6576,489100000.0
2007-07-18 15:04:00,1.6576,1.6577,1.65755,1.6576,585599997.0
2007-07-18 15:05:00,1.6576,1.6576,1.6573,1.65735,160000000.0
2007-07-18 15:06:00,1.6573,1.6574,1.6573,1.65735,88800000.0
2007-07-18 15:07:00,1.6573,1.65735,1.65725,1.6573,667199998.0
2007-07-18 15:08:00,1.6573,1.6574,1.65725,1.6574,550200001.0
2007-07-18 15:09:00,1.6574,1.6574,1.65695,1.657,747600003.0
2007-07-18 15:10:00,1.657,1.6572,1.6569,1.657,2005599988.0
2007-07-18 15:11:00,1.6569,1.6571,1.6569,1.6571,1208000004.0
2007-07-18 15:12:00,1.6571,1.6571,1.65665,1.6569,1687400007.0
2007-07-18 15:13:00,1.65695,1.657,1.65675,1.65685,1861400001.0
2007-07-18 15:14:00,1.65685,1.657,1.6568,1.65685,1397295488.0
2007-07-18 15:15:00,1.6568,1.6569,1.6568,1.6569,411699993.0
2007-07-18 15:16:00,1.65685,1.657,1.65685,1.657,411699993.0
2007-07-18 15:17:00,1.65695,1.657,1.6568,1.6568,962299990.0
2007-07-18 15:18:00,1.6568,1.6569,1.6567,1.6569,397799991.0
2007-07-18 15:19:00,1.65685,1.6571,1.65685,1.65695,1407099994.0
2007-07-18 15:20:00,1.6569,1.657,1.6569,1.657,1676499963.0
2007-07-18 15:21:00,1.6571,1.6572,1.6571,1.6572,1676499963.0
2007-07-18 15:22:00,1.6571,1.6571,1.65705,1.6571,1676499963.0
2007-07-18 15:23:00,1.6571,1.6571,1.657,1.657,251599996.0
2007-07-18 15:24:00,1.6571,1.6571,1.6568,1.6569,1048000011.0
2007-07-18 15:25:00,1.6569,1.657,1.6569,1.657,1048000011.0
2007-07-18 15:26:00,1.657,1.6574,1.657,1.6574,1607799987.0
2007-07-18 15:27:00,1.6574,1.6574,1.6571,1.6572,1414600003.0
2007-07-18 15:28:00,1.6573,1.6573,1.6572,1.6573,709699995.0
2007-07-18 15:29:00,1.6573,1.6573,1.6572,1.6573,709699995.0
2007-07-18 15:30:00,1.6573,1.6573,1.65715,1.65715,2116599986.0
2007-07-18 15:31:00,1.65715,1.6573,1.65705,1.6571,980099989.0
2007-07-18 15:32:00,1.65705,1.6573,1.657,1.6572,1709300015.0
2007-07-18 15:33:00,1.6572,1.6572,1.6571,1.6571,1139799997.0
2007-07-18 15:34:00,1.657,1.657,1.6569,1.657,2076899993.0
2007-07-18 15:35:00,1.6568,1.657,1.6568,1.6569,1732599981.0
2007-07-18 15:36:00,1.657,1.6571,1.6568,1.6569,1732599981.0
2007-07-18 15:37:00,1.6569,1.6572,1.6569,1.6571,1967000018.0
2007-07-18 15:38:00,1.6571,1.6572,1.657,1.6572,797100000.0
2007-07-18 15:39:00,1.6572,1.65725,1.65705,1.65705,1415100003.0
2007-07-18 15:40:00,1.6571,1.6571,1.65705,1.65705,1847200003.0
2007-07-18 15:41:00,1.6571,1.6573,1.65705,1.6573,573199995.0
2007-07-18 15:42:00,1.6573,1.65735,1.6573,1.6573,972000005.0
2007-07-18 15:43:00,1.6573,1.6575,1.65725,1.6573,682599995.0
2007-07-18 15:44:00,1.6573,1.6575,1.6572,1.6572,1356100007.0
2007-07-18 15:45:00,1.6572,1.6574,1.6572,1.65735,403099998.0
2007-07-18 15:46:00,1.65735,1.6574,1.6572,1.6572,848300014.0
2007-07-18 15:47:00,1.6572,1.6573,1.6572,1.6573,934599996.0
2007-07-18 15:48:00,1.6574,1.6579,1.6573,1.6577,592100000.0
2007-07-18 15:49:00,1.6578,1.6579,1.6577,1.6578,592100000.0
2007-07-18 15:50:00,1.65775,1.6578,1.65765,1.6578,592100000.0
2007-07-18 15:51:00,1.6578,1.6578,1.65765,1.6577,208799999.0
2007-07-18 15:52:00,1.6577,1.6578,1.6576,1.6576,445700000.0
2007-07-18 15:53:00,1.6577,1.6577,1.6575,1.6575,1582900000.0
2007-07-18 15:54:00,1.6575,1.6576,1.65745,1.65745,1485000018.0
2007-07-18 15:55:00,1.6575,1.6575,1.65745,1.6575,13700000.0
2007-07-18 15:56:00,1.65745,1.6575,1.65745,1.65745,18100000.0
2007-07-18 15:57:00,1.6575,1.6575,1.65735,1.6575,155999999.0
2007-07-18 15:58:00,1.6574,1.6576,1.6574,1.6576,367000000.0
2007-07-18 15:59:00,1.6576,1.6576,1.65745,1.6575,1670500004.0
2007-07-18 16:00:00,1.6575,1.6577,1.6573,1.6576,1647100010.0
2007-07-18 16:01:00,1.6577,1.6578,1.6575,1.6576,1647100010.0
2007-07-18 16:02:00,1.6577,1.6578,1.65755,1.6577,1647100010.0
2007-07-18 16:03:00,1.6578,1.6579,1.65765,1.65775,1532499997.0
2007-07-18 16:04:00,1.65775,1.6578,1.65755,1.6576,975300006.0
2007-07-18 16:05:00,1.6576,1.6576,1.65745,1.6575,1431500017.0
2007-07-18 16:06:00,1.6576,1.6577,1.6576,1.6577,1680899997.0
2007-07-18 16:07:00,1.65755,1.6579,1.65755,1.6577,1680899997.0
2007-07-18 16:08:00,1.6577,1.6577,1.65755,1.6576,1627199994.0
2007-07-18 16:09:00,1.6576,1.6577,1.6575,1.6576,1321199994.0
2007-07-18 16:10:00,1.6577,1.6577,1.6574,1.6574,1465599996.0
2007-07-18 16:11:00,1.6575,1.6576,1.6569,1.657,1465599996.0
2007-07-18 16:12:00,1.657,1.6572,1.6569,1.6572,516300002.0
2007-07-18 16:13:00,1.6572,1.6574,1.6572,1.6572,701500001.0
2007-07-18 16:14:00,1.65725,1.6574,1.65705,1.6572,1128000004.0
2007-07-18 16:15:00,1.6571,1.6574,1.6571,1.6573,577300000.0
2007-07-18 16:16:00,1.6574,1.6575,1.6572,1.6572,577300000.0
2007-07-18 16:17:00,1.65715,1.6573,1.6571,1.6572,577300000.0
2007-07-18 16:18:00,1.65715,1.6573,1.65715,1.65715,688499997.0
2007-07-18 16:19:00,1.65715,1.6574,1.65715,1.6573,1203299995.0
2007-07-18 16:20:00,1.6573,1.6575,1.6573,1.6574,1271299982.0
2007-07-18 16:21:00,1.6574,1.6574,1.65725,1.65725,174000001.0
2007-07-18 16:22:00,1.6572,1.6572,1.6571,1.6571,420599999.0
2007-07-18 16:23:00,1.6571,1.6572,1.65695,1.65695,2011900001.0
2007-07-18 16:24:00,1.657,1.6571,1.65695,1.6571,1904400002.0
2007-07-18 16:25:00,1.6571,1.6571,1.6569,1.657,1625399990.0
2007-07-18 16:26:00,1.657,1.6572,1.657,1.6572,772099996.0
2007-07-18 16:27:00,1.6572,1.6572,1.65695,1.65705,2140999993.0
2007-07-18 16:28:00,1.65705,1.6572,1.65695,1.6571,1419199994.0
2007-07-18 16:29:00,1.6571,1.6571,1.65675,1.65675,1296000000.0
2007-07-18 16:30:00,1.6568,1.6569,1.65665,1.65665,1761699995.0
2007-07-18 16:31:00,1.65665,1.6567,1.6566,1.65665,679100001.0
2007-07-18 16:32:00,1.65665,1.6567,1.6565,1.6566,838999998.0
2007-07-18 16:33:00,1.65655,1.6567,1.6564,1.6564,1499099989.0
2007-07-18 16:34:00,1.6564,1.6567,1.65635,1.6566,1229399990.0
2007-07-18 16:35:00,1.6566,1.6566,1.6559,1.656,1332499999.0
2007-07-18 16:36:00,1.6561,1.6565,1.656,1.6563,2118299994.0
2007-07-18 16:37:00,1.65625,1.6565,1.6562,1.6565,1527999989.0
2007-07-18 16:38:00,1.6566,1.6567,1.6563,1.6564,896799994.0
2007-07-18 16:39:00,1.65635,1.6565,1.6563,1.65645,896799994.0
2007-07-18 16:40:00,1.6565,1.6565,1.65615,1.65615,1930499993.0
2007-07-18 16:41:00,1.6563,1.6565,1.6562,1.6565,985800001.0
2007-07-18 16:42:00,1.6565,1.65655,1.6561,1.65615,985800001.0
2007-07-18 16:43:00,1.6561,1.6562,1.6558,1.6559,1823099977.0
2007-07-18 16:44:00,1.6559,1.6559,1.6558,1.6558,969399997.0
2007-07-18 16:45:00,1.6558,1.656,1.6558,1.656,1855099999.0
2007-07-18 16:46:00,1.656,1.6561,1.6557,1.6558,1118500011.0
2007-07-18 16:47:00,1.6557,1.6559,1.6556,1.6557,2133699991.0
2007-07-18 16:48:00,1.6557,1.6559,1.65565,1.6557,2133699991.0
2007-07-18 16:49:00,1.6558,1.6558,1.6556,1.6557,1384600008.0
2007-07-18 16:50:00,1.6557,1.6558,1.6555,1.6556,1032299987.0
2007-07-18 16:51:00,1.6557,1.6558,1.6556,1.6558,2033699993.0
2007-07-18 16:52:00,1.6559,1.656,1.6558,1.65585,2033699993.0
2007-07-18 16:53:00,1.656,1.6562,1.656,1.6561,1856700000.0
2007-07-18 16:54:00,1.6562,1.6562,1.6556,1.6558,1856700000.0
2007-07-18 16:55:00,1.6557,1.6557,1.6556,1.6557,1856700000.0
2007-07-18 16:56:00,1.6556,1.6557,1.6555,1.6556,1856700000.0
2007-07-18 16:57:00,1.6556,1.6557,1.65555,1.6557,1856700000.0
2007-07-18 16:58:00,1.6556,1.6557,1.6555,1.6555,1668800005.0
2007-07-18 16:59:00,1.6556,1.6558,1.6555,1.6555,1668800005.0
2007-07-18 17:00:00,1.6556,1.6558,1.6556,1.6556,1668800005.0
2007-07-18 17:01:00,1.6556,1.6557,1.6555,1.6555,637300017.0
2007-07-18 17:02:00,1.6556,1.6558,1.6556,1.6557,637300017.0
2007-07-18 17:03:00,1.6557,1.6558,1.6557,1.6558,637300017.0
2007-07-18 17:04:00,1.6558,1.6559,1.6557,1.65585,1153899989.0
2007-07-18 17:05:00,1.65585,1.6559,1.65575,1.6558,2130700006.0
2007-07-18 17:06:00,1.6558,1.6561,1.6558,1.656,1824299996.0
2007-07-18 17:07:00,1.656,1.6561,1.65585,1.6561,970100000.0
2007-07-18 17:08:00,1.6561,1.6565,1.65605,1.6564,1487899996.0
2007-07-18 17:09:00,1.6565,1.6567,1.6564,1.6566,1296499993.0
2007-07-18 17:10:00,1.6564,1.6567,1.6564,1.6564,1296499993.0
2007-07-18 17:11:00,1.6565,1.6565,1.6564,1.65645,1296499993.0
2007-07-18 17:12:00,1.6565,1.6566,1.65645,1.6566,1261100017.0
2007-07-18 17:13:00,1.6566,1.6568,1.6566,1.6567,1601700005.0
2007-07-18 17:15:00,1.6572,1.6573,1.6569,1.6571,1601700005.0
2007-07-18 17:16:00,1.6572,1.6573,1.6569,1.657,1202500003.0
2007-07-18 17:17:00,1.65695,1.657,1.65675,1.6568,1202500003.0
2007-07-18 17:18:00,1.6567,1.6567,1.6567,1.6567,2014099997.0
2007-07-18 17:19:00,1.6568,1.6568,1.6566,1.6567,2014099997.0
2007-07-18 17:20:00,1.6567,1.6567,1.6564,1.6565,1487500001.0
2007-07-18 17:21:00,1.6566,1.6568,1.6565,1.6565,1885299985.0
2007-07-18 17:22:00,1.6565,1.6566,1.6565,1.6566,1127399983.0
2007-07-18 17:23:00,1.6567,1.6568,1.6567,1.6568,547999999.0
2007-07-18 17:24:00,1.6568,1.6569,1.6568,1.65685,547999999.0
2007-07-18 17:25:00,1.6569,1.65695,1.6565,1.6566,1658699998.0
2007-07-18 17:26:00,1.6566,1.6566,1.6564,1.6565,1632699973.0
2007-07-18 17:27:00,1.6566,1.6568,1.6566,1.6567,1454100022.0
2007-07-18 17:28:00,1.6568,1.6568,1.6563,1.6564,1454100022.0
2007-07-18 17:29:00,1.6565,1.6565,1.6564,1.6565,1454100022.0
2007-07-18 17:30:00,1.6565,1.6565,1.6564,1.65645,1454100022.0
2007-07-18 17:31:00,1.65645,1.6565,1.656,1.65615,1683699999.0
2007-07-18 17:32:00,1.6562,1.6565,1.6561,1.6563,1743599996.0
2007-07-18 17:33:00,1.6563,1.6564,1.6562,1.6563,1743599996.0
2007-07-18 17:34:00,1.6563,1.6563,1.65605,1.65605,1397599999.0
2007-07-18 17:35:00,1.65605,1.6562,1.65595,1.6561,841400002.0
2007-07-18 17:36:00,1.656,1.6561,1.6557,1.6558,1210899992.0
2007-07-18 17:37:00,1.6558,1.6561,1.6557,1.656,1115999990.0
2007-07-18 17:38:00,1.6559,1.6564,1.6559,1.6562,1115999990.0
2007-07-18 17:39:00,1.65605,1.6564,1.65605,1.6564,1115999990.0
2007-07-18 17:40:00,1.6564,1.6564,1.6562,1.6562,1042199994.0
2007-07-18 17:41:00,1.6562,1.6564,1.65615,1.6564,759999999.0
2007-07-18 17:42:00,1.6565,1.6567,1.6564,1.6566,1408899991.0
2007-07-18 17:43:00,1.6565,1.6565,1.6562,1.6563,1408899991.0
2007-07-18 17:44:00,1.65615,1.6562,1.65615,1.6562,1408899991.0
2007-07-18 17:45:00,1.6562,1.6563,1.6562,1.6562,1002399992.0
2007-07-18 17:46:00,1.6563,1.6563,1.65615,1.6562,1002399992.0
2007-07-18 17:47:00,1.6563,1.6566,1.6563,1.6565,1394500001.0
2007-07-18 17:48:00,1.6564,1.6564,1.6563,1.6564,1394500001.0
2007-07-18 17:49:00,1.65635,1.6564,1.6562,1.6563,1394500001.0
2007-07-18 17:50:00,1.6563,1.6564,1.65625,1.6563,1278599997.0
2007-07-18 17:51:00,1.6564,1.6565,1.6563,1.6563,1052800003.0
2007-07-18 17:52:00,1.6563,1.6563,1.6563,1.6563,1052800003.0
2007-07-18 17:53:00,1.6563,1.6563,1.6562,1.6563,241699998.0
2007-07-18 17:54:00,1.6563,1.6564,1.6563,1.6564,778399993.0
2007-07-18 17:55:00,1.6564,1.6564,1.6564,1.6564,238800000.0
2007-07-18 17:56:00,1.6564,1.6564,1.65635,1.65635,456199994.0
2007-07-18 17:57:00,1.6564,1.6566,1.65635,1.6564,1738799996.0
2007-07-18 17:58:00,1.6565,1.6565,1.6565,1.6565,1962800014.0
2007-07-18 17:59:00,1.6564,1.6565,1.6564,1.6564,1962800014.0
2007-07-18 18:00:00,1.6564,1.6565,1.65635,1.65635,1781999974.0
2007-07-18 18:01:00,1.6564,1.6564,1.6562,1.6562,887199998.0
2007-07-18 18:02:00,1.6562,1.6563,1.6562,1.6563,412300000.0
2007-07-18 18:03:00,1.6563,1.6565,1.65625,1.6565,1215700001.0
2007-07-18 18:04:00,1.65645,1.6565,1.65635,1.6565,908699993.0
2007-07-18 18:05:00,1.6564,1.6565,1.6563,1.6564,456999995.0
2007-07-18 18:06:00,1.6565,1.6565,1.6564,1.6564,456999995.0
2007-07-18 18:07:00,1.6565,1.6565,1.6564,1.6565,1625200006.0
2007-07-18 18:08:00,1.6564,1.6566,1.6564,1.6566,1625200006.0
2007-07-18 18:09:00,1.6566,1.6567,1.65655,1.65655,1625200006.0
2007-07-18 18:10:00,1.65655,1.6567,1.6565,1.65655,1362399995.0
2007-07-18 18:11:00,1.6567,1.6567,1.6566,1.6567,1548600009.0
2007-07-18 18:12:00,1.6568,1.6568,1.6566,1.6566,1759599994.0
2007-07-18 18:13:00,1.6567,1.6568,1.6566,1.6567,1759599994.0
2007-07-18 18:14:00,1.6567,1.6568,1.6567,1.6568,683499995.0
2007-07-18 18:15:00,1.6568,1.6568,1.6568,1.6568,405600000.0
2007-07-18 18:16:00,1.6568,1.6568,1.6568,1.6568,91500000.0
2007-07-18 18:17:00,1.6569,1.6569,1.65665,1.65665,246799999.0
2007-07-18 18:18:00,1.6567,1.6568,1.65665,1.6567,385499992.0
2007-07-18 18:19:00,1.6567,1.6567,1.6564,1.65645,693699992.0
2007-07-18 18:20:00,1.6564,1.6564,1.6561,1.6562,235999999.0
2007-07-18 18:21:00,1.6562,1.6563,1.6562,1.65625,235999999.0
2007-07-18 18:22:00,1.6563,1.6564,1.65615,1.6562,796499998.0
2007-07-18 18:23:00,1.6562,1.6563,1.6562,1.6563,370300002.0
2007-07-18 18:24:00,1.6563,1.6564,1.6561,1.65615,877000004.0
2007-07-18 18:25:00,1.65615,1.6563,1.65615,1.6563,543300003.0
2007-07-18 18:26:00,1.65625,1.6563,1.65615,1.6563,288999999.0
2007-07-18 18:27:00,1.6563,1.65635,1.6562,1.6563,1066999992.0
2007-07-18 18:28:00,1.6562,1.6563,1.6561,1.6563,1022500000.0
2007-07-18 18:29:00,1.6562,1.6564,1.6561,1.6563,1022500000.0
2007-07-18 18:30:00,1.6562,1.6563,1.6562,1.6563,414699999.0
2007-07-18 18:31:00,1.6564,1.6564,1.6563,1.6563,414699999.0
2007-07-18 18:32:00,1.6563,1.6563,1.65615,1.6562,414699999.0
2007-07-18 18:33:00,1.65615,1.6564,1.65615,1.65625,1049600002.0
2007-07-18 18:34:00,1.6563,1.6564,1.65625,1.6563,1117400006.0
2007-07-18 18:35:00,1.6563,1.6564,1.6562,1.6564,458999997.0
2007-07-18 18:36:00,1.6564,1.6565,1.6563,1.6563,947300001.0
2007-07-18 18:37:00,1.6564,1.6564,1.6562,1.6563,483800005.0
2007-07-18 18:38:00,1.6562,1.6564,1.6562,1.6563,429399999.0
2007-07-18 18:39:00,1.6563,1.6563,1.6562,1.6563,87199999.0
2007-07-18 18:40:00,1.6563,1.6563,1.6563,1.6563,4800000.0
2007-07-18 18:41:00,1.6563,1.6563,1.6563,1.6563,3200000.0
2007-07-18 18:42:00,1.6563,1.6563,1.6563,1.6563,4800000.0
2007-07-18 18:43:00,1.6562,1.6564,1.6562,1.6563,332800003.0
2007-07-18 18:44:00,1.6564,1.65645,1.6563,1.65645,308000001.0
2007-07-18 18:45:00,1.65645,1.65645,1.65635,1.65635,291100001.0
2007-07-18 18:46:00,1.65635,1.65635,1.65625,1.6563,29400000.0
2007-07-18 18:47:00,1.65625,1.6563,1.65625,1.6563,107000000.0
2007-07-18 18:48:00,1.6563,1.6563,1.6563,1.6563,89600000.0
2007-07-18 18:49:00,1.6563,1.65635,1.65625,1.65635,215299999.0
2007-07-18 18:50:00,1.6565,1.6565,1.6563,1.6565,419899996.0
2007-07-18 18:51:00,1.6564,1.6565,1.65635,1.6565,419899996.0
2007-07-18 18:52:00,1.6564,1.6565,1.6564,1.6565,63799998.0
2007-07-18 18:53:00,1.6565,1.6565,1.65635,1.65635,85199999.0
2007-07-18 18:54:00,1.6565,1.6565,1.6564,1.6564,730700000.0
2007-07-18 18:55:00,1.6564,1.6564,1.6564,1.6564,392499993.0
2007-07-18 18:56:00,1.6564,1.6564,1.6564,1.6564,247299999.0
2007-07-18 18:57:00,1.6564,1.6564,1.6563,1.6564,1148199993.0
2007-07-18 18:58:00,1.6564,1.6564,1.6563,1.6564,150399998.0
2007-07-18 18:59:00,1.6564,1.6565,1.65625,1.6565,1422600001.0
2007-07-18 19:00:00,1.6565,1.6565,1.6564,1.6565,816799994.0
2007-07-18 19:01:00,1.6565,1.6565,1.6564,1.6564,262600001.0
2007-07-18 19:02:00,1.6564,1.6565,1.6564,1.6564,880199997.0
2007-07-18 19:03:00,1.6565,1.6565,1.6564,1.6565,457300006.0
2007-07-18 19:04:00,1.6565,1.6566,1.6565,1.6566,457300006.0
2007-07-18 19:05:00,1.65655,1.6566,1.65655,1.6566,73900000.0
2007-07-18 19:06:00,1.6566,1.6566,1.6563,1.6566,1121199995.0
2007-07-18 19:07:00,1.6566,1.6566,1.6565,1.6565,576499994.0
2007-07-18 19:08:00,1.6565,1.6566,1.6565,1.6566,706099997.0
2007-07-18 19:09:00,1.6566,1.6566,1.6565,1.6566,1253399992.0
2007-07-18 19:10:00,1.6566,1.6566,1.6565,1.6566,92700000.0
2007-07-18 19:11:00,1.65655,1.6566,1.65645,1.65645,406399988.0
2007-07-18 19:12:00,1.6566,1.6566,1.65645,1.6565,1706000000.0
2007-07-18 19:13:00,1.65645,1.6565,1.65635,1.6564,826799995.0
2007-07-18 19:14:00,1.6564,1.6564,1.65635,1.65635,271499996.0
2007-07-18 19:15:00,1.65635,1.6565,1.65625,1.65625,537899987.0
2007-07-18 19:16:00,1.6563,1.6563,1.65625,1.65625,6800000.0
2007-07-18 19:17:00,1.6563,1.6563,1.6563,1.6563,47200000.0
2007-07-18 19:18:00,1.6563,1.6563,1.6563,1.6563,139700000.0
2007-07-18 19:19:00,1.6563,1.6563,1.6563,1.6563,98099999.0
2007-07-18 19:20:00,1.6563,1.6564,1.6563,1.6564,396000000.0
2007-07-18 19:21:00,1.6564,1.6564,1.6562,1.65625,1766600016.0
2007-07-18 19:22:00,1.65625,1.6563,1.65615,1.65625,1127399990.0
2007-07-18 19:23:00,1.65625,1.6563,1.65625,1.6563,958099994.0
2007-07-18 19:24:00,1.6563,1.6563,1.6563,1.6563,21600000.0
2007-07-18 19:25:00,1.6564,1.6564,1.65592,1.65592,87200000.0
2007-07-18 19:26:00,1.6561,1.6562,1.6561,1.6561,845499998.0
2007-07-18 19:27:00,1.6562,1.6562,1.6561,1.6562,845499998.0
2007-07-18 19:28:00,1.6562,1.6562,1.65605,1.65605,1439700001.0
2007-07-18 19:29:00,1.6561,1.6562,1.65605,1.6562,651200001.0
2007-07-18 19:30:00,1.6562,1.6562,1.65605,1.6561,704099989.0
2007-07-18 19:31:00,1.6561,1.6563,1.65605,1.6562,1000099998.0
2007-07-18 19:32:00,1.6562,1.6562,1.65605,1.6561,253700001.0
2007-07-18 19:33:00,1.6561,1.6562,1.6561,1.6562,200500001.0
2007-07-18 19:34:00,1.6562,1.6563,1.6562,1.6563,644699991.0
2007-07-18 19:35:00,1.6563,1.6563,1.6563,1.6563,290399999.0
2007-07-18 19:36:00,1.6563,1.6563,1.6561,1.65625,1151699990.0
2007-07-18 19:37:00,1.65625,1.6563,1.65625,1.6563,465100002.0
2007-07-18 19:38:00,1.6563,1.6565,1.6563,1.6564,1188199998.0
2007-07-18 19:39:00,1.6564,1.6564,1.6564,1.6564,1526700006.0
2007-07-18 19:40:00,1.6564,1.6565,1.6564,1.6565,450100004.0
2007-07-18 19:41:00,1.6565,1.6565,1.6564,1.6565,404399992.0
2007-07-18 19:42:00,1.6564,1.6565,1.65635,1.65635,522900012.0
2007-07-18 19:43:00,1.6564,1.6566,1.6564,1.6565,1207700007.0
2007-07-18 19:44:00,1.6564,1.6565,1.6563,1.6565,1933999986.0
2007-07-18 19:45:00,1.6565,1.6566,1.6564,1.6565,1933999986.0
2007-07-18 19:46:00,1.6565,1.6566,1.6565,1.6566,635100001.0
2007-07-18 19:47:00,1.6566,1.6566,1.65655,1.65655,401000009.0
2007-07-18 19:48:00,1.65655,1.6566,1.65655,1.6566,161600000.0
2007-07-18 19:49:00,1.6566,1.6566,1.6566,1.6566,647700000.0
2007-07-18 19:50:00,1.6566,1.6567,1.65655,1.6566,249599997.0
2007-07-18 19:51:00,1.6567,1.65695,1.6566,1.6569,576099999.0
2007-07-18 19:52:00,1.6569,1.6569,1.6568,1.6568,170700000.0
2007-07-18 19:53:00,1.6568,1.6569,1.6566,1.6567,775000001.0
2007-07-18 19:54:00,1.6567,1.6567,1.65645,1.65645,1564099999.0
2007-07-18 19:55:00,1.6565,1.6565,1.65635,1.65635,737700004.0
2007-07-18 19:56:00,1.6564,1.6564,1.6563,1.6564,862199992.0
2007-07-18 19:57:00,1.6565,1.6565,1.6564,1.6565,626799999.0
2007-07-18 19:58:00,1.6564,1.65665,1.6564,1.6565,626799999.0
2007-07-18 19:59:00,1.6565,1.6567,1.6565,1.6565,1409799996.0
2007-07-18 20:00:00,1.6565,1.6565,1.6565,1.6565,879800002.0
2007-07-18 20:01:00,1.6565,1.6565,1.6565,1.6565,1376300013.0
2007-07-18 20:02:00,1.6565,1.6565,1.65635,1.65645,1392599976.0
2007-07-18 20:03:00,1.6565,1.6567,1.6565,1.6567,201200001.0
2007-07-18 20:04:00,1.6567,1.6567,1.65655,1.6566,729199993.0
2007-07-18 20:05:00,1.6566,1.6566,1.6566,1.6566,179200000.0
2007-07-18 20:06:00,1.6566,1.6566,1.65655,1.65655,235300000.0
2007-07-18 20:07:00,1.65605,1.65646,1.65592,1.65629,490399994.0
2007-07-18 20:08:00,1.6566,1.6566,1.6566,1.6566,99000000.0
2007-07-18 20:09:00,1.6566,1.6567,1.6566,1.6567,30400000.0
2007-07-18 20:10:00,1.6567,1.6567,1.65655,1.6566,296900003.0
2007-07-18 20:11:00,1.65655,1.6567,1.65655,1.6567,77000000.0
2007-07-18 20:12:00,1.6567,1.6567,1.6567,1.6567,3200000.0
2007-07-18 20:13:00,1.6567,1.6568,1.6566,1.6568,268499998.0
2007-07-18 20:14:00,1.6568,1.6568,1.6568,1.6568,369099995.0
2007-07-18 20:15:00,1.6568,1.6568,1.65655,1.65655,781699997.0
2007-07-18 20:16:00,1.6566,1.6566,1.65635,1.6565,504300006.0
2007-07-18 20:17:00,1.6565,1.6565,1.6565,1.6565,501199996.0
2007-07-18 20:18:00,1.6565,1.6565,1.65645,1.6565,812099995.0
2007-07-18 20:19:00,1.6565,1.6565,1.6565,1.6565,571100009.0
2007-07-18 20:20:00,1.6565,1.6565,1.65645,1.65645,694000018.0
2007-07-18 20:21:00,1.6565,1.6565,1.6564,1.6564,130000002.0
2007-07-18 20:22:00,1.6564,1.6564,1.6564,1.6564,215200000.0
2007-07-18 20:23:00,1.6564,1.6565,1.6564,1.65645,1079299995.0
2007-07-18 20:24:00,1.6565,1.6565,1.6565,1.6565,392400008.0
2007-07-18 20:25:00,1.6565,1.6565,1.6565,1.6565,188500003.0
2007-07-18 20:26:00,1.6565,1.6565,1.6564,1.6564,927300035.0
2007-07-18 20:27:00,1.6564,1.65645,1.65625,1.65645,685800005.0
2007-07-18 20:28:00,1.6565,1.6565,1.65645,1.6565,103600000.0
2007-07-18 20:29:00,1.6565,1.6565,1.6564,1.65645,137999999.0
2007-07-18 20:30:00,1.6564,1.6564,1.65635,1.6564,424500015.0
2007-07-18 20:31:00,1.6564,1.6564,1.65635,1.6564,57800001.0
2007-07-18 20:32:00,1.6564,1.65645,1.6563,1.6564,237699999.0
2007-07-18 20:33:00,1.65645,1.65645,1.65645,1.65645,3000000.0
2007-07-18 20:34:00,1.6558,1.65631,1.65563,1.6563,805900019.0
2007-07-18 20:35:00,1.6566,1.6567,1.6566,1.6566,157599996.0
2007-07-18 20:36:00,1.6565,1.65655,1.6565,1.65655,157599996.0
2007-07-18 20:37:00,1.6566,1.6567,1.6566,1.6567,1171900010.0
2007-07-18 20:38:00,1.6567,1.6568,1.6566,1.6568,1579199998.0
2007-07-18 20:39:00,1.6569,1.6571,1.6567,1.6567,1166499991.0
2007-07-18 20:40:00,1.6567,1.6567,1.6567,1.6567,1166499991.0
2007-07-18 20:41:00,1.6568,1.6568,1.6567,1.6567,359499998.0
2007-07-18 20:42:00,1.6567,1.6567,1.6567,1.6567,359499998.0
2007-07-18 20:43:00,1.6567,1.6567,1.65645,1.6565,1067199996.0
2007-07-18 20:44:00,1.6565,1.6565,1.65645,1.6565,2014199996.0
2007-07-18 20:45:00,1.6565,1.6565,1.65645,1.6565,1499300002.0
2007-07-18 20:46:00,1.6565,1.6565,1.6565,1.6565,1390899997.0
2007-07-18 20:47:00,1.6565,1.6565,1.65645,1.6565,1096799978.0
2007-07-18 20:48:00,1.6565,1.6565,1.6565,1.6565,212099998.0
2007-07-18 20:49:00,1.6566,1.6566,1.6564,1.6565,379099991.0
2007-07-18 20:50:00,1.6564,1.6564,1.6564,1.6564,379099991.0
2007-07-18 20:51:00,1.6564,1.6565,1.6564,1.6565,379099991.0
2007-07-18 20:52:00,1.6565,1.6565,1.65645,1.65645,630299998.0
2007-07-18 20:53:00,1.6565,1.6566,1.65645,1.6565,1352599999.0
2007-07-18 20:54:00,1.6566,1.6566,1.6565,1.6566,1138100007.0
2007-07-18 20:55:00,1.6568,1.6569,1.6567,1.6568,1138100007.0
2007-07-18 20:56:00,1.6568,1.6568,1.6567,1.6567,1138100007.0
2007-07-18 20:57:00,1.6567,1.6567,1.65635,1.6566,1381399987.0
2007-07-18 20:58:00,1.6566,1.6567,1.6565,1.6567,457600000.0
2007-07-18 20:59:00,1.6567,1.6567,1.6567,1.6567,457600000.0
2007-07-18 21:00:00,1.6567,1.6567,1.65655,1.6566,557499996.0
2007-07-18 21:01:00,1.6566,1.6566,1.65645,1.6565,182499997.0
2007-07-18 21:02:00,1.65645,1.6565,1.65645,1.6565,181099999.0
2007-07-18 21:03:00,1.6565,1.6565,1.6565,1.6565,290399997.0
2007-07-18 21:04:00,1.6565,1.6565,1.6565,1.6565,286700007.0
2007-07-18 21:05:00,1.6565,1.6565,1.6565,1.6565,416200005.0
2007-07-18 21:06:00,1.6565,1.6565,1.65645,1.65645,1949500055.0
2007-07-18 21:07:00,1.6567,1.6567,1.6567,1.6567,159599999.0
2007-07-18 21:08:00,1.6567,1.6567,1.6567,1.6567,159599999.0
2007-07-18 21:09:00,1.6567,1.6568,1.6565,1.6568,1409599986.0
2007-07-18 21:10:00,1.6568,1.6571,1.6568,1.65705,1082400007.0
2007-07-18 21:11:00,1.65705,1.6572,1.65705,1.65715,1432100028.0
2007-07-18 21:12:00,1.6572,1.6572,1.657,1.6571,1288799990.0
2007-07-18 21:13:00,1.6571,1.6571,1.657,1.6571,829499993.0
2007-07-18 21:14:00,1.6571,1.6571,1.6571,1.6571,18400000.0
2007-07-18 21:15:00,1.65672,1.65689,1.65635,1.65683,393400008.0
2007-07-18 21:16:00,1.6571,1.6571,1.6571,1.6571,47200000.0
2007-07-18 21:17:00,1.6566,1.65695,1.6566,1.65695,438400005.0
2007-07-18 21:18:00,1.6571,1.6572,1.65705,1.6571,259099998.0
2007-07-18 21:19:00,1.6571,1.6571,1.65705,1.65705,5100000.0
2007-07-18 21:20:00,1.6571,1.6571,1.657,1.657,75500000.0
2007-07-18 21:21:00,1.6571,1.6571,1.657,1.65705,191599996.0
2007-07-18 21:22:00,1.6571,1.65715,1.657,1.65705,298400001.0
2007-07-18 21:23:00,1.6571,1.65715,1.657,1.657,378500004.0
2007-07-18 21:24:00,1.657,1.6571,1.65695,1.657,238200004.0
2007-07-18 21:25:00,1.657,1.6571,1.65695,1.657,1379099991.0
2007-07-18 21:26:00,1.657,1.657,1.65685,1.65695,1693099992.0
2007-07-18 21:27:00,1.65695,1.657,1.65695,1.657,1373999985.0
2007-07-18 21:28:00,1.657,1.657,1.65695,1.657,664399997.0
2007-07-18 21:29:00,1.65705,1.65705,1.65705,1.65705,300000.0
2007-07-18 21:30:00,1.65705,1.6571,1.657,1.65705,1595100002.0
2007-07-18 21:31:00,1.6571,1.6572,1.6571,1.6571,341100001.0
2007-07-18 21:32:00,1.6571,1.6571,1.65695,1.65695,973099993.0
2007-07-18 21:33:00,1.657,1.657,1.65675,1.6569,615200006.0
2007-07-18 21:34:00,1.657,1.657,1.6569,1.6569,235200005.0
2007-07-18 21:35:00,1.6571,1.6572,1.6571,1.6572,1046799985.0
2007-07-18 21:36:00,1.6573,1.6573,1.657,1.6571,1046799985.0
2007-07-18 21:37:00,1.65705,1.6573,1.657,1.6572,1046799985.0
2007-07-18 21:38:00,1.6573,1.6573,1.6573,1.6573,1500000.0
2007-07-18 21:39:00,1.6572,1.6573,1.6572,1.6572,1274399991.0
2007-07-18 21:40:00,1.6572,1.6575,1.6572,1.6574,442700000.0
2007-07-18 21:41:00,1.6574,1.6574,1.6571,1.65715,1774300014.0
2007-07-18 21:42:00,1.65715,1.6573,1.65715,1.6572,1132099999.0
2007-07-18 21:43:00,1.6572,1.6573,1.6572,1.6573,1585199999.0
2007-07-18 21:44:00,1.6572,1.6573,1.6571,1.6573,540499999.0
2007-07-18 21:45:00,1.6572,1.6574,1.6572,1.6572,540499999.0
2007-07-18 21:46:00,1.6572,1.6572,1.65705,1.65705,841499998.0
2007-07-18 21:47:00,1.65705,1.6572,1.65705,1.6572,1313800005.0
2007-07-18 21:48:00,1.6571,1.6573,1.6571,1.6571,663399994.0
2007-07-18 21:49:00,1.6571,1.6574,1.6571,1.6573,663399994.0
2007-07-18 21:50:00,1.6573,1.65745,1.6573,1.6573,1473300020.0
2007-07-18 21:51:00,1.6573,1.6574,1.65725,1.6574,1067099995.0
2007-07-18 21:52:00,1.6574,1.6574,1.6572,1.6572,820799983.0
2007-07-18 21:53:00,1.6572,1.6573,1.6572,1.6573,1331099985.0
2007-07-18 21:54:00,1.6573,1.6574,1.6573,1.65735,78300000.0
2007-07-18 21:55:00,1.6574,1.6574,1.65725,1.6573,1037899996.0
2007-07-18 21:56:00,1.6574,1.6575,1.6572,1.6574,1131899990.0
2007-07-18 21:57:00,1.6574,1.6574,1.6573,1.6573,1131899990.0
2007-07-18 21:58:00,1.65725,1.6574,1.6572,1.6572,1164399996.0
2007-07-18 21:59:00,1.6572,1.6573,1.6572,1.6572,625399998.0
2007-07-18 22:00:00,1.6572,1.6573,1.6572,1.6572,1087099993.0
2007-07-18 22:01:00,1.6572,1.6572,1.6569,1.657,572500000.0
2007-07-18 22:02:00,1.657,1.657,1.657,1.657,564800000.0
2007-07-18 22:03:00,1.657,1.6571,1.657,1.657,111200000.0
2007-07-18 22:04:00,1.657,1.657,1.6568,1.6568,247300000.0
2007-07-18 22:05:00,1.6568,1.657,1.6568,1.657,304799997.0
2007-07-18 22:06:00,1.657,1.657,1.6566,1.65685,672100003.0
2007-07-18 22:07:00,1.6568,1.6569,1.6568,1.6568,192600002.0
2007-07-18 22:08:00,1.65675,1.6568,1.65675,1.65675,79499999.0
2007-07-18 22:09:00,1.6568,1.65685,1.6568,1.65685,114300000.0
2007-07-18 22:10:00,1.65685,1.65705,1.65685,1.657,118400000.0
2007-07-18 22:11:00,1.657,1.6571,1.65695,1.657,307200002.0
2007-07-18 22:12:00,1.657,1.657,1.6569,1.6569,156599999.0
2007-07-18 22:13:00,1.6568,1.6568,1.65655,1.65665,572000004.0
2007-07-18 22:14:00,1.6567,1.6567,1.6565,1.6565,567000001.0
2007-07-18 22:15:00,1.6565,1.65655,1.6562,1.6563,469900000.0
2007-07-18 22:16:00,1.6563,1.65635,1.65605,1.6562,1013099999.0
2007-07-18 22:17:00,1.65615,1.65635,1.65615,1.6563,125300000.0
2007-07-18 22:18:00,1.6563,1.65665,1.6563,1.65655,148700001.0
2007-07-18 22:19:00,1.65655,1.65685,1.6565,1.65685,527499998.0
2007-07-18 22:20:00,1.65685,1.6569,1.6566,1.6569,573699996.0
2007-07-18 22:21:00,1.6569,1.657,1.6569,1.657,329400000.0
2007-07-18 22:22:00,1.657,1.657,1.65685,1.65685,295499996.0
2007-07-18 22:23:00,1.65685,1.6571,1.65685,1.657,423000001.0
2007-07-18 22:24:00,1.657,1.657,1.65695,1.657,26200000.0
2007-07-18 22:25:00,1.657,1.657,1.657,1.657,16000000.0
2007-07-18 22:26:00,1.657,1.657,1.657,1.657,33600000.0
2007-07-18 22:27:00,1.657,1.657,1.6565,1.6566,399500003.0
2007-07-18 22:28:00,1.6566,1.6569,1.6565,1.6569,1110800011.0
2007-07-18 22:29:00,1.6569,1.6571,1.65675,1.65675,322600001.0
2007-07-18 22:30:00,1.6568,1.65685,1.65675,1.65675,91800000.0
2007-07-18 22:31:00,1.65675,1.6568,1.6567,1.6568,490000002.0
2007-07-18 22:32:00,1.6569,1.657,1.6569,1.657,83200000.0
2007-07-18 22:33:00,1.65628,1.65654,1.65617,1.65617,173799998.0
2007-07-18 22:34:00,1.6571,1.6571,1.6568,1.6569,512999999.0
2007-07-18 22:35:00,1.6569,1.6569,1.6568,1.6569,188000002.0
2007-07-18 22:36:00,1.6569,1.6571,1.65675,1.6571,789599998.0
2007-07-18 22:37:00,1.657,1.6571,1.65695,1.6571,274000001.0
2007-07-18 22:38:00,1.657,1.6571,1.6568,1.6569,477499998.0
2007-07-18 22:39:00,1.65695,1.6571,1.6569,1.6569,132100000.0
2007-07-18 22:40:00,1.6569,1.657,1.6568,1.65695,53799999.0
2007-07-18 22:41:00,1.6571,1.6571,1.657,1.657,227900001.0
2007-07-18 22:42:00,1.657,1.6571,1.65695,1.657,650499991.0
2007-07-18 22:43:00,1.6571,1.6572,1.6571,1.6572,201600000.0
2007-07-18 22:44:00,1.6571,1.6571,1.6569,1.65695,302400000.0
2007-07-18 22:45:00,1.65695,1.6571,1.65695,1.6571,445100000.0
2007-07-18 22:46:00,1.6572,1.6573,1.6571,1.6573,563500003.0
2007-07-18 22:47:00,1.6573,1.6573,1.65705,1.65705,328000000.0
2007-07-18 22:48:00,1.6572,1.6573,1.6572,1.6573,23200000.0
2007-07-18 22:49:00,1.6573,1.6573,1.6573,1.6573,81300000.0
2007-07-18 22:50:00,1.6573,1.6574,1.6572,1.6574,269899994.0
2007-07-18 22:51:00,1.6574,1.6574,1.657,1.6574,729000011.0
2007-07-18 22:52:00,1.6574,1.6575,1.65725,1.6573,311799996.0
2007-07-18 22:53:00,1.6573,1.6574,1.6572,1.6572,778999996.0
2007-07-18 22:54:00,1.6572,1.6573,1.6571,1.6573,730799995.0
2007-07-18 22:55:00,1.6573,1.6573,1.6571,1.6571,392000000.0
2007-07-18 22:56:00,1.6571,1.6573,1.65705,1.65705,731199997.0
2007-07-18 22:57:00,1.65705,1.6573,1.65705,1.6573,338600000.0
2007-07-18 22:58:00,1.6572,1.6574,1.6572,1.6573,224600001.0
2007-07-18 22:59:00,1.6573,1.6574,1.6573,1.6574,41400002.0
2007-07-18 23:00:00,1.6573,1.6574,1.6572,1.6574,120000000.0
2007-07-18 23:01:00,1.6574,1.6577,1.6572,1.6572,357899998.0
2007-07-18 23:02:00,1.6574,1.6575,1.6574,1.6575,238000000.0
2007-07-18 23:03:00,1.6575,1.6575,1.6575,1.6575,35900000.0
2007-07-18 23:04:00,1.65651,1.65758,1.65651,1.65677,337599995.0
2007-07-18 23:05:00,1.6575,1.6576,1.6575,1.6576,53400000.0
2007-07-18 23:06:00,1.6576,1.6576,1.6575,1.6575,50300001.0
2007-07-18 23:07:00,1.6575,1.6576,1.6574,1.6576,202799999.0
2007-07-18 23:08:00,1.6576,1.6577,1.6575,1.6576,152700000.0
2007-07-18 23:09:00,1.6577,1.6577,1.6575,1.6576,39100000.0
2007-07-18 23:10:00,1.6576,1.6577,1.6571,1.6571,604400001.0
2007-07-18 23:11:00,1.6571,1.6574,1.6571,1.6574,291099999.0
2007-07-18 23:12:00,1.6574,1.6574,1.6573,1.6573,231499997.0
2007-07-18 23:13:00,1.6574,1.6574,1.6573,1.6573,92700000.0
2007-07-18 23:14:00,1.6574,1.6574,1.6574,1.6574,19200000.0
2007-07-18 23:15:00,1.6574,1.6574,1.6574,1.6574,140000000.0
2007-07-18 23:16:00,1.6574,1.6574,1.6574,1.6574,40800000.0
2007-07-18 23:17:00,1.6574,1.6574,1.6574,1.6574,56800000.0
2007-07-18 23:18:00,1.6574,1.6574,1.6574,1.6574,56800000.0
2007-07-18 23:19:00,1.6574,1.6575,1.6574,1.6574,163200000.0
2007-07-18 23:20:00,1.6574,1.6574,1.6573,1.6573,442400000.0
2007-07-18 23:21:00,1.6574,1.6576,1.6573,1.6575,315599998.0
2007-07-18 23:22:00,1.6574,1.6574,1.6574,1.6574,47099998.0
2007-07-18 23:23:00,1.6575,1.6576,1.6574,1.6575,723099999.0
2007-07-18 23:24:00,1.6575,1.6577,1.6575,1.6576,469500001.0
2007-07-18 23:25:00,1.6575,1.6577,1.6575,1.6577,158200001.0
2007-07-18 23:26:00,1.6577,1.6577,1.6576,1.6576,51899998.0
2007-07-18 23:27:00,1.6576,1.6576,1.6575,1.6575,198800004.0
2007-07-18 23:28:00,1.6576,1.6576,1.6574,1.6575,405200002.0
2007-07-18 23:29:00,1.6576,1.6576,1.6576,1.6576,127800000.0
2007-07-18 23:30:00,1.6576,1.6576,1.6575,1.6575,315200002.0
2007-07-18 23:31:00,1.6576,1.6576,1.6575,1.6576,267200000.0
2007-07-18 23:32:00,1.6576,1.6576,1.6575,1.6576,281700000.0
2007-07-18 23:33:00,1.6576,1.6576,1.6575,1.6575,51900002.0
2007-07-18 23:34:00,1.6575,1.6575,1.6575,1.6575,97300000.0
2007-07-18 23:35:00,1.6576,1.6576,1.6575,1.6575,72599999.0
2007-07-18 23:36:00,1.6576,1.6576,1.6575,1.6576,107799999.0
2007-07-18 23:37:00,1.6576,1.6576,1.6574,1.6574,169200006.0
2007-07-18 23:38:00,1.65682,1.65737,1.65682,1.65737,419899992.0
2007-07-18 23:39:00,1.6575,1.6576,1.6573,1.65745,584400004.0
2007-07-18 23:40:00,1.6575,1.6575,1.6575,1.6575,226500000.0
2007-07-18 23:41:00,1.65722,1.65728,1.65693,1.65707,371399996.0
2007-07-18 23:42:00,1.6575,1.6575,1.6575,1.6575,537899982.0
2007-07-18 23:43:00,1.65698,1.65719,1.65698,1.65719,512400002.0
2007-07-18 23:44:00,1.6575,1.6576,1.6575,1.6575,257299996.0
2007-07-18 23:45:00,1.6575,1.6576,1.65745,1.6575,395699997.0
2007-07-18 23:46:00,1.65745,1.6576,1.65745,1.6576,346900004.0
2007-07-18 23:47:00,1.6576,1.6577,1.6576,1.6577,40700002.0
2007-07-18 23:48:00,1.6576,1.6577,1.6575,1.6576,229300000.0
2007-07-18 23:49:00,1.6576,1.6576,1.6575,1.6575,122299999.0
2007-07-18 23:50:00,1.6575,1.6575,1.6575,1.6575,409100007.0
2007-07-18 23:51:00,1.6575,1.6576,1.6575,1.6575,363400001.0
2007-07-18 23:52:00,1.6575,1.6575,1.6575,1.6575,33500000.0
2007-07-18 23:53:00,1.6575,1.6575,1.6575,1.6575,33500000.0
2007-07-18 23:54:00,1.6575,1.6575,1.65745,1.65745,356999994.0
2007-07-18 23:55:00,1.6575,1.6575,1.6575,1.6575,33500000.0
2007-07-18 23:56:00,1.6575,1.6575,1.65745,1.6575,507899997.0
2007-07-18 23:57:00,1.6571,1.6573,1.6571,1.6573,528200014.0
2007-07-18 23:58:00,1.6573,1.6574,1.6572,1.65725,1010900013.0
2007-07-18 23:59:00,1.6573,1.6573,1.65725,1.6573,431399992.0
2007-07-19 00:00:00,1.6573,1.6573,1.657,1.657,2041399942.0
2007-07-19 00:01:00,1.6571,1.6574,1.6571,1.6573,2041399942.0
2007-07-19 00:02:00,1.6574,1.6574,1.6571,1.6571,1457199993.0
2007-07-19 00:03:00,1.6571,1.6571,1.6568,1.657,1457199993.0
2007-07-19 00:04:00,1.657,1.657,1.6565,1.6567,726800007.0
2007-07-19 00:05:00,1.6567,1.6567,1.6565,1.6566,425400004.0
2007-07-19 00:06:00,1.6565,1.6567,1.6563,1.65655,1130300004.0
2007-07-19 00:07:00,1.65655,1.6566,1.6565,1.6566,462099999.0
2007-07-19 00:08:00,1.6566,1.657,1.6565,1.6566,1882399998.0
2007-07-19 00:09:00,1.6566,1.657,1.6566,1.6568,1651399995.0
2007-07-19 00:10:00,1.6568,1.6574,1.6567,1.6573,1183900001.0
2007-07-19 00:11:00,1.6574,1.6574,1.657,1.6571,1037599995.0
2007-07-19 00:12:00,1.65705,1.6572,1.65625,1.6564,1263799999.0
2007-07-19 00:13:00,1.6564,1.6564,1.6556,1.6558,1903000006.0
2007-07-19 00:14:00,1.6559,1.657,1.6558,1.6563,1903000006.0
2007-07-19 00:15:00,1.6563,1.6567,1.6562,1.6563,2129899999.0
2007-07-19 00:16:00,1.6565,1.657,1.6563,1.6563,2129899999.0
2007-07-19 00:17:00,1.6563,1.657,1.6561,1.6568,2129899999.0
2007-07-19 00:18:00,1.6571,1.6573,1.6567,1.6569,1377000006.0
2007-07-19 00:19:00,1.6568,1.6569,1.6567,1.6567,1377000006.0
2007-07-19 00:20:00,1.6567,1.6568,1.6567,1.6568,1668300008.0
2007-07-19 00:21:00,1.6567,1.6568,1.6567,1.6568,613900010.0
2007-07-19 00:22:00,1.6568,1.65695,1.6567,1.6568,621000002.0
2007-07-19 00:23:00,1.6567,1.6568,1.6566,1.6567,1831399992.0
2007-07-19 00:24:00,1.6567,1.6568,1.6566,1.6566,485699994.0
2007-07-19 00:25:00,1.6568,1.6569,1.6568,1.6569,107500000.0
2007-07-19 00:26:00,1.6569,1.6569,1.65665,1.65675,370900003.0
2007-07-19 00:27:00,1.6567,1.6568,1.6567,1.65675,206400000.0
2007-07-19 00:28:00,1.6567,1.657,1.65665,1.6568,728500003.0
2007-07-19 00:29:00,1.6568,1.6568,1.6568,1.6568,271900006.0
2007-07-19 00:30:00,1.6567,1.6568,1.6567,1.6567,398800003.0
2007-07-19 00:31:00,1.65675,1.6568,1.6567,1.6568,631799989.0
2007-07-19 00:32:00,1.6569,1.6569,1.6568,1.6568,266300001.0
2007-07-19 00:33:00,1.6568,1.6569,1.6567,1.6567,649900004.0
2007-07-19 00:34:00,1.6569,1.657,1.6569,1.657,151800000.0
2007-07-19 00:35:00,1.657,1.6574,1.657,1.6571,698000008.0
2007-07-19 00:36:00,1.6571,1.6571,1.657,1.6571,450100003.0
2007-07-19 00:37:00,1.6571,1.6574,1.6571,1.6574,178900000.0
2007-07-19 00:38:00,1.6574,1.6577,1.6573,1.6576,811100002.0
2007-07-19 00:39:00,1.6578,1.6578,1.65745,1.6575,811100002.0
2007-07-19 00:40:00,1.6575,1.6575,1.6571,1.6573,699800000.0
2007-07-19 00:41:00,1.65735,1.6574,1.6572,1.65735,432599998.0
2007-07-19 00:42:00,1.65735,1.6575,1.6573,1.6573,1221799998.0
2007-07-19 00:43:00,1.6573,1.6573,1.6573,1.6573,197600006.0
2007-07-19 00:44:00,1.6573,1.65735,1.6572,1.6573,197600002.0
2007-07-19 00:45:00,1.6573,1.6573,1.6572,1.6573,248700000.0
2007-07-19 00:46:00,1.6573,1.6573,1.65715,1.65715,600699989.0
2007-07-19 00:47:00,1.65715,1.6573,1.65715,1.6572,472599998.0
2007-07-19 00:48:00,1.6572,1.6574,1.65715,1.6572,504399997.0
2007-07-19 00:49:00,1.6573,1.6573,1.65715,1.65715,139799998.0
2007-07-19 00:50:00,1.6572,1.6572,1.6572,1.6572,33500000.0
2007-07-19 00:51:00,1.6572,1.6574,1.6572,1.6573,476400000.0
2007-07-19 00:52:00,1.6573,1.6573,1.6572,1.6573,246000003.0
2007-07-19 00:53:00,1.6573,1.6573,1.6573,1.6573,56000000.0
2007-07-19 00:54:00,1.6572,1.6573,1.6572,1.6572,89400002.0
2007-07-19 00:55:00,1.6573,1.6573,1.6573,1.6573,18800000.0
2007-07-19 00:56:00,1.6573,1.6573,1.6573,1.6573,24000000.0
2007-07-19 00:57:00,1.6573,1.6574,1.6573,1.6574,163900000.0
2007-07-19 00:58:00,1.6574,1.6574,1.6573,1.6573,505299999.0
2007-07-19 00:59:00,1.6573,1.6573,1.6573,1.6573,8000000.0
2007-07-19 01:00:00,1.6573,1.6575,1.6573,1.6574,969999994.0
2007-07-19 01:01:00,1.6574,1.6574,1.6573,1.6573,167600000.0
2007-07-19 01:02:00,1.6573,1.6573,1.6573,1.6573,931399996.0
2007-07-19 01:03:00,1.65725,1.6574,1.65715,1.6573,947900007.0
2007-07-19 01:04:00,1.6573,1.6573,1.6572,1.6572,263200001.0
2007-07-19 01:05:00,1.6572,1.6572,1.6572,1.6572,67200000.0
2007-07-19 01:06:00,1.6572,1.65725,1.6572,1.65725,165500001.0
2007-07-19 01:07:00,1.6573,1.6573,1.65715,1.65715,115200000.0
2007-07-19 01:08:00,1.6572,1.65725,1.6572,1.65725,86200000.0
2007-07-19 01:09:00,1.6573,1.6573,1.65725,1.65725,107200000.0
2007-07-19 01:10:00,1.6573,1.6573,1.6573,1.6573,16000000.0
2007-07-19 01:11:00,1.65725,1.65725,1.65725,1.65725,5600000.0
2007-07-19 01:12:00,1.6573,1.6573,1.65725,1.6573,29600000.0
2007-07-19 01:13:00,1.65725,1.6573,1.65725,1.6573,13600000.0
2007-07-19 01:14:00,1.65725,1.65725,1.65725,1.65725,5600000.0
2007-07-19 01:15:00,1.65662,1.65696,1.65656,1.65695,297300000.0
2007-07-19 01:16:00,1.65691,1.65697,1.65662,1.65683,574199995.0
2007-07-19 01:17:00,1.65725,1.6573,1.6572,1.6572,607800010.0
2007-07-19 01:18:00,1.6572,1.6573,1.6572,1.6573,141400000.0
2007-07-19 01:19:00,1.65725,1.65725,1.65725,1.65725,20200000.0
2007-07-19 01:20:00,1.6573,1.6573,1.65725,1.6573,35200000.0
2007-07-19 01:21:00,1.657,1.65708,1.65666,1.65696,325700006.0
2007-07-19 01:22:00,1.6573,1.6573,1.6572,1.6572,110400000.0
2007-07-19 01:23:00,1.6572,1.6574,1.6572,1.6573,168800000.0
2007-07-19 01:24:00,1.657,1.65708,1.65653,1.657,659000003.0
2007-07-19 01:25:00,1.6573,1.6576,1.6573,1.6574,758600003.0
2007-07-19 01:26:00,1.65735,1.65735,1.6573,1.6573,254700008.0
2007-07-19 01:27:00,1.6573,1.6574,1.6573,1.6574,823600002.0
2007-07-19 01:28:00,1.6574,1.6574,1.6574,1.6574,81600003.0
2007-07-19 01:29:00,1.6574,1.6574,1.6573,1.6573,301800001.0
2007-07-19 01:30:00,1.65735,1.6575,1.65735,1.6574,1042199975.0
2007-07-19 01:31:00,1.6573,1.6574,1.6573,1.6574,464399982.0
2007-07-19 01:32:00,1.6574,1.6574,1.6572,1.6574,674799994.0
2007-07-19 01:33:00,1.6574,1.6574,1.6573,1.6574,812900010.0
2007-07-19 01:34:00,1.6574,1.6574,1.65735,1.6574,618999972.0
2007-07-19 01:35:00,1.6574,1.6574,1.65735,1.6574,190700000.0
2007-07-19 01:36:00,1.6574,1.6574,1.6574,1.6574,94400000.0
2007-07-19 01:37:00,1.6574,1.6574,1.6574,1.6574,118400004.0
2007-07-19 01:38:00,1.6574,1.6574,1.65735,1.6574,66400002.0
2007-07-19 01:39:00,1.6574,1.6574,1.6574,1.6574,168600003.0
2007-07-19 01:40:00,1.6574,1.6574,1.6574,1.6574,38400001.0
2007-07-19 01:41:00,1.6574,1.6575,1.6574,1.6574,224800009.0
2007-07-19 01:42:00,1.6574,1.6574,1.65735,1.6574,330400005.0
2007-07-19 01:43:00,1.6574,1.6574,1.65735,1.6574,252200000.0
2007-07-19 01:44:00,1.6574,1.6575,1.65735,1.65745,483299999.0
2007-07-19 01:45:00,1.6574,1.6575,1.6574,1.65745,221600000.0
2007-07-19 01:46:00,1.65745,1.6575,1.6574,1.65745,25000001.0
2007-07-19 01:47:00,1.6574,1.6575,1.6574,1.6575,145600001.0
2007-07-19 01:48:00,1.6575,1.6575,1.6575,1.6575,3200000.0
2007-07-19 01:49:00,1.65745,1.6575,1.65745,1.6575,2400000.0
2007-07-19 01:50:00,1.6575,1.6575,1.6574,1.6574,367200000.0
2007-07-19 01:51:00,1.65735,1.6575,1.65735,1.6575,64900000.0
2007-07-19 01:52:00,1.65745,1.6575,1.65745,1.6575,13600000.0
2007-07-19 01:53:00,1.65745,1.65745,1.6573,1.6573,402900007.0
2007-07-19 01:54:00,1.65725,1.65745,1.65725,1.65745,353100004.0
2007-07-19 01:55:00,1.6575,1.6575,1.6573,1.65735,183200000.0
2007-07-19 01:56:00,1.6574,1.6574,1.6572,1.6572,431600002.0
2007-07-19 01:57:00,1.6572,1.6573,1.6572,1.6573,78400001.0
2007-07-19 01:58:00,1.6573,1.6574,1.6573,1.6573,68800003.0
2007-07-19 01:59:00,1.6573,1.6573,1.6573,1.6573,96000003.0
2007-07-19 02:00:00,1.6573,1.6574,1.6573,1.6574,158100001.0
2007-07-19 02:01:00,1.6574,1.6574,1.6573,1.6573,189399999.0
2007-07-19 02:02:00,1.6573,1.6573,1.6573,1.6573,302599996.0
2007-07-19 02:03:00,1.6573,1.6573,1.65725,1.65725,437899992.0
2007-07-19 02:04:00,1.65725,1.6575,1.65725,1.6574,787999998.0
2007-07-19 02:05:00,1.6574,1.6574,1.65735,1.65735,24800000.0
2007-07-19 02:06:00,1.6574,1.6574,1.65735,1.65735,2400000.0
2007-07-19 02:07:00,1.6574,1.6574,1.6574,1.6574,20800000.0
2007-07-19 02:08:00,1.65676,1.65717,1.65666,1.65708,628199995.0
2007-07-19 02:09:00,1.6574,1.6575,1.65735,1.65735,382100004.0
2007-07-19 02:10:00,1.6574,1.6575,1.6574,1.6574,83200000.0
2007-07-19 02:11:00,1.6575,1.6575,1.65735,1.65735,184200004.0
2007-07-19 02:12:00,1.6574,1.6575,1.6574,1.6575,70200000.0
2007-07-19 02:13:00,1.65724,1.65732,1.65706,1.65706,356799998.0
2007-07-19 02:14:00,1.6575,1.6575,1.6574,1.6574,189900000.0
2007-07-19 02:15:00,1.6574,1.6574,1.6573,1.6573,361100003.0
2007-07-19 02:16:00,1.6573,1.6573,1.65725,1.6573,510999998.0
2007-07-19 02:17:00,1.6573,1.6573,1.6573,1.6573,67100000.0
2007-07-19 02:18:00,1.6573,1.6573,1.6573,1.6573,701500000.0
2007-07-19 02:19:00,1.6573,1.6573,1.6573,1.6573,401100000.0
2007-07-19 02:20:00,1.65735,1.6574,1.65735,1.6574,68800000.0
2007-07-19 02:21:00,1.6574,1.6574,1.6573,1.6573,402599998.0
2007-07-19 02:22:00,1.65698,1.65708,1.65677,1.65679,53600000.0
2007-07-19 02:23:00,1.6573,1.6574,1.6573,1.6573,362099994.0
2007-07-19 02:24:00,1.6573,1.6573,1.65725,1.65725,56800000.0
2007-07-19 02:25:00,1.6569,1.65708,1.65687,1.65708,1792399996.0
2007-07-19 02:26:00,1.65667,1.65705,1.65667,1.6569,361700003.0
2007-07-19 02:27:00,1.6573,1.6573,1.6573,1.6573,1600000.0
2007-07-19 02:28:00,1.6573,1.6573,1.6573,1.6573,3200000.0
2007-07-19 02:29:00,1.65725,1.6573,1.65725,1.6573,176499996.0
2007-07-19 02:30:00,1.6573,1.6573,1.65725,1.6573,632200003.0
2007-07-19 02:31:00,1.6573,1.6573,1.6573,1.6573,318099998.0
2007-07-19 02:32:00,1.6573,1.6573,1.6573,1.6573,9600000.0
2007-07-19 02:33:00,1.6573,1.6573,1.6573,1.6573,37500000.0
2007-07-19 02:34:00,1.6573,1.6573,1.6573,1.6573,33500000.0
2007-07-19 02:35:00,1.65683,1.6572,1.65683,1.65717,152000001.0
2007-07-19 02:36:00,1.6573,1.6573,1.6573,1.6573,335000000.0
2007-07-19 02:37:00,1.65685,1.65713,1.65685,1.65708,860799998.0
2007-07-19 02:38:00,1.6573,1.6574,1.6573,1.6573,167500000.0
2007-07-19 02:39:00,1.6574,1.6574,1.65725,1.6573,165399999.0
2007-07-19 02:40:00,1.6573,1.6574,1.6573,1.6573,100500000.0
2007-07-19 02:41:00,1.6573,1.6574,1.6573,1.65735,363000000.0
2007-07-19 02:42:00,1.65735,1.6574,1.6573,1.6574,88800001.0
2007-07-19 02:43:00,1.6574,1.6574,1.6574,1.6574,312900000.0
2007-07-19 02:44:00,1.6574,1.6574,1.6574,1.6574,67000000.0
2007-07-19 02:45:00,1.6574,1.6574,1.6574,1.6574,67000000.0
2007-07-19 02:46:00,1.6574,1.6574,1.6574,1.6574,92500000.0
2007-07-19 02:47:00,1.6574,1.6575,1.6574,1.6574,403900005.0
2007-07-19 02:48:00,1.6574,1.6576,1.6574,1.65755,437300004.0
2007-07-19 02:49:00,1.6576,1.6577,1.6575,1.6575,969499983.0
2007-07-19 02:50:00,1.6575,1.6575,1.6575,1.6575,6400000.0
2007-07-19 02:51:00,1.6575,1.6575,1.6575,1.6575,18400000.0
2007-07-19 02:52:00,1.6574,1.6574,1.6574,1.6574,79100000.0
2007-07-19 02:53:00,1.6575,1.6575,1.6575,1.6575,8000000.0
2007-07-19 02:54:00,1.6575,1.6576,1.6575,1.6576,644800006.0
2007-07-19 02:55:00,1.6576,1.6579,1.6576,1.6576,585000002.0
2007-07-19 02:56:00,1.6576,1.6576,1.6574,1.6575,254200001.0
2007-07-19 02:57:00,1.6575,1.6575,1.6575,1.6575,37600000.0
2007-07-19 02:58:00,1.6574,1.6575,1.6574,1.6575,273099997.0
2007-07-19 02:59:00,1.6575,1.6576,1.6575,1.6575,1073399996.0
2007-07-19 03:00:00,1.6575,1.6576,1.65725,1.6574,1073399996.0
2007-07-19 03:01:00,1.6574,1.6574,1.6574,1.6574,224000000.0
2007-07-19 03:02:00,1.6574,1.6574,1.6574,1.6574,24000000.0
2007-07-19 03:03:00,1.65713,1.65713,1.65668,1.65668,114399998.0
2007-07-19 03:04:00,1.65713,1.65729,1.65713,1.6572,168799999.0
2007-07-19 03:05:00,1.6574,1.6574,1.6573,1.6573,256399993.0
2007-07-19 03:06:00,1.65702,1.65713,1.65694,1.65697,828500000.0
2007-07-19 03:07:00,1.6574,1.6574,1.65725,1.6573,415999999.0
2007-07-19 03:08:00,1.6573,1.6573,1.65725,1.65725,1348499990.0
2007-07-19 03:09:00,1.6573,1.6573,1.65725,1.65725,234199995.0
2007-07-19 03:10:00,1.6573,1.6573,1.6573,1.6573,493200000.0
2007-07-19 03:11:00,1.6573,1.6573,1.6573,1.6573,462399998.0
2007-07-19 03:12:00,1.6573,1.6573,1.6573,1.6573,449000000.0
2007-07-19 03:13:00,1.6573,1.6573,1.6573,1.6573,250100002.0
2007-07-19 03:14:00,1.6573,1.6573,1.6573,1.6573,171200000.0
2007-07-19 03:15:00,1.6573,1.6574,1.6573,1.6573,763199999.0
2007-07-19 03:16:00,1.6573,1.6573,1.6573,1.6573,442800000.0
2007-07-19 03:17:00,1.6573,1.6573,1.65715,1.6572,547199995.0
2007-07-19 03:18:00,1.6572,1.6572,1.6572,1.6572,53500000.0
2007-07-19 03:19:00,1.6572,1.6572,1.6572,1.6572,210000000.0
2007-07-19 03:20:00,1.6572,1.6573,1.6572,1.6573,450300000.0
2007-07-19 03:21:00,1.6573,1.6573,1.6573,1.6573,186400000.0
2007-07-19 03:22:00,1.6573,1.6574,1.6571,1.65715,649900000.0
2007-07-19 03:23:00,1.65715,1.6572,1.6571,1.6572,957399993.0
2007-07-19 03:24:00,1.6572,1.6572,1.65715,1.6572,325700001.0
2007-07-19 03:25:00,1.6572,1.6572,1.65695,1.657,1409300010.0
2007-07-19 03:26:00,1.657,1.6571,1.657,1.657,694600002.0
2007-07-19 03:27:00,1.65695,1.657,1.6569,1.6569,244099999.0
2007-07-19 03:28:00,1.6569,1.6571,1.6569,1.6571,665000004.0
2007-07-19 03:29:00,1.6571,1.6571,1.65695,1.657,827099990.0
2007-07-19 03:30:00,1.657,1.657,1.65695,1.65695,302199989.0
2007-07-19 03:31:00,1.65695,1.657,1.6569,1.657,505799997.0
2007-07-19 03:32:00,1.65695,1.657,1.65685,1.65695,569700002.0
2007-07-19 03:33:00,1.657,1.6573,1.657,1.657,1396400000.0
2007-07-19 03:34:00,1.6571,1.6571,1.6569,1.657,1949299988.0
2007-07-19 03:35:00,1.657,1.6571,1.65695,1.657,1293099999.0
2007-07-19 03:36:00,1.657,1.6571,1.657,1.65705,414000004.0
2007-07-19 03:37:00,1.65705,1.6571,1.65705,1.6571,718600000.0
2007-07-19 03:38:00,1.6571,1.6571,1.6571,1.6571,143599998.0
2007-07-19 03:39:00,1.6571,1.6571,1.6571,1.6571,272799994.0
2007-07-19 03:40:00,1.65715,1.6574,1.6571,1.65715,206800000.0
2007-07-19 03:41:00,1.6572,1.6572,1.6571,1.65715,130100000.0
2007-07-19 03:42:00,1.6572,1.6573,1.65715,1.65715,278799999.0
2007-07-19 03:43:00,1.65715,1.65715,1.65705,1.65705,528500003.0
2007-07-19 03:44:00,1.6571,1.6571,1.65705,1.65705,129699997.0
2007-07-19 03:45:00,1.6571,1.6571,1.6571,1.6571,1215700007.0
2007-07-19 03:46:00,1.6571,1.6571,1.657,1.657,611000002.0
2007-07-19 03:47:00,1.657,1.657,1.657,1.657,814100038.0
2007-07-19 03:48:00,1.657,1.657,1.657,1.657,1903700086.0
2007-07-19 03:49:00,1.657,1.657,1.65695,1.65695,531000001.0
2007-07-19 03:50:00,1.65695,1.657,1.6569,1.657,474799998.0
2007-07-19 03:51:00,1.657,1.657,1.65685,1.65685,568800007.0
2007-07-19 03:52:00,1.6569,1.6569,1.65685,1.65685,49199999.0
2007-07-19 03:53:00,1.6569,1.6571,1.6569,1.657,633300001.0
2007-07-19 03:54:00,1.657,1.657,1.65685,1.6569,671199992.0
2007-07-19 03:55:00,1.6569,1.6569,1.65685,1.65685,438799996.0
2007-07-19 03:56:00,1.65685,1.657,1.65685,1.6569,450700004.0
2007-07-19 03:57:00,1.6569,1.6569,1.6569,1.6569,131099998.0
2007-07-19 03:58:00,1.6569,1.6569,1.6569,1.6569,22400000.0
2007-07-19 03:59:00,1.6569,1.6569,1.6569,1.6569,41600000.0
2007-07-19 04:00:00,1.6569,1.6569,1.65685,1.6569,332800000.0
2007-07-19 04:01:00,1.6569,1.6569,1.65685,1.6569,327500002.0
2007-07-19 04:02:00,1.6569,1.6569,1.65685,1.65685,320799994.0
2007-07-19 04:03:00,1.6569,1.6569,1.6569,1.6569,44800000.0
2007-07-19 04:04:00,1.6569,1.65695,1.6569,1.6569,385800002.0
2007-07-19 04:05:00,1.6569,1.6569,1.65685,1.65685,147800002.0
2007-07-19 04:06:00,1.6565,1.65665,1.65635,1.6565,358700000.0
2007-07-19 04:07:00,1.6569,1.6569,1.6568,1.6569,324599999.0
2007-07-19 04:08:00,1.657,1.657,1.65675,1.6568,601600014.0
2007-07-19 04:09:00,1.6568,1.6569,1.6568,1.6569,282099998.0
2007-07-19 04:10:00,1.6569,1.6569,1.6568,1.6568,205500002.0
2007-07-19 04:11:00,1.6568,1.65685,1.65675,1.65685,458100003.0
2007-07-19 04:12:00,1.6569,1.6569,1.6569,1.6569,121200000.0
2007-07-19 04:13:00,1.6569,1.6569,1.6569,1.6569,122700000.0
2007-07-19 04:14:00,1.6569,1.6569,1.65685,1.65685,184399998.0
2007-07-19 04:15:00,1.6569,1.6569,1.6569,1.6569,284600000.0
2007-07-19 04:16:00,1.65685,1.65685,1.6568,1.6568,83200000.0
2007-07-19 04:17:00,1.65685,1.6569,1.65685,1.65685,148299999.0
2007-07-19 04:18:00,1.6569,1.6569,1.6569,1.6569,9100000.0
2007-07-19 04:19:00,1.6569,1.6569,1.6569,1.6569,35900000.0
2007-07-19 04:20:00,1.6568,1.6568,1.6568,1.6568,339000001.0
2007-07-19 04:21:00,1.6568,1.6568,1.6568,1.6568,67100000.0
2007-07-19 04:22:00,1.6568,1.6568,1.6568,1.6568,17600000.0
2007-07-19 04:23:00,1.6568,1.6568,1.6568,1.6568,207200000.0
2007-07-19 04:24:00,1.6568,1.6568,1.6568,1.6568,112000000.0
2007-07-19 04:25:00,1.6568,1.6568,1.6568,1.6568,358199996.0
2007-07-19 04:26:00,1.6568,1.6568,1.65675,1.65675,521699990.0
2007-07-19 04:27:00,1.65654,1.65654,1.65608,1.65628,370300000.0
2007-07-19 04:28:00,1.6568,1.6569,1.6568,1.6569,87200000.0
2007-07-19 04:29:00,1.6569,1.6569,1.6569,1.6569,131700000.0
2007-07-19 04:30:00,1.6569,1.6569,1.6569,1.6569,115700000.0
2007-07-19 04:31:00,1.6569,1.6569,1.6569,1.6569,77600000.0
2007-07-19 04:32:00,1.65661,1.65674,1.6565,1.65656,380400005.0
2007-07-19 04:33:00,1.6569,1.6569,1.6569,1.6569,77400002.0
2007-07-19 04:34:00,1.6569,1.6571,1.6569,1.657,385700000.0
2007-07-19 04:35:00,1.657,1.657,1.6569,1.6569,119200002.0
2007-07-19 04:36:00,1.657,1.657,1.65695,1.65695,221600000.0
2007-07-19 04:37:00,1.657,1.6571,1.65695,1.6571,430700008.0
2007-07-19 04:38:00,1.657,1.6571,1.6569,1.6571,485400002.0
2007-07-19 04:39:00,1.657,1.6571,1.65695,1.6571,235100002.0
2007-07-19 04:40:00,1.6571,1.6571,1.6569,1.657,209799996.0
2007-07-19 04:41:00,1.65695,1.657,1.65685,1.657,449399998.0
2007-07-19 04:42:00,1.657,1.6571,1.657,1.657,797399998.0
2007-07-19 04:43:00,1.657,1.6571,1.65695,1.65695,604300000.0
2007-07-19 04:44:00,1.657,1.657,1.65695,1.657,644699990.0
2007-07-19 04:45:00,1.657,1.657,1.65695,1.65695,481499992.0
2007-07-19 04:46:00,1.65695,1.65695,1.65695,1.65695,80699999.0
2007-07-19 04:47:00,1.657,1.657,1.657,1.657,130900000.0
2007-07-19 04:48:00,1.65695,1.657,1.65695,1.657,481599997.0
2007-07-19 04:49:00,1.6571,1.6571,1.65695,1.65695,162099999.0
2007-07-19 04:50:00,1.65705,1.6571,1.657,1.657,422300000.0
2007-07-19 04:51:00,1.657,1.657,1.65695,1.657,690500006.0
2007-07-19 04:52:00,1.65695,1.6572,1.65695,1.6572,580700008.0
2007-07-19 04:53:00,1.6572,1.65725,1.65705,1.65715,464599997.0
2007-07-19 04:54:00,1.6572,1.6572,1.6572,1.6572,118000000.0
2007-07-19 04:55:00,1.6572,1.6572,1.6572,1.6572,182800000.0
2007-07-19 04:56:00,1.65669,1.65672,1.65644,1.65671,45600000.0
2007-07-19 04:57:00,1.65676,1.65696,1.65669,1.65669,157200000.0
2007-07-19 04:58:00,1.6572,1.6572,1.6572,1.6572,67000000.0
2007-07-19 04:59:00,1.6572,1.6572,1.6572,1.6572,59000000.0
2007-07-19 05:00:00,1.65675,1.65702,1.65675,1.65682,123700001.0
2007-07-19 05:01:00,1.6572,1.6572,1.6572,1.6572,238500000.0
2007-07-19 05:02:00,1.65715,1.6572,1.65715,1.6572,148400000.0
2007-07-19 05:03:00,1.6572,1.6572,1.6572,1.6572,139600000.0
2007-07-19 05:04:00,1.6572,1.6572,1.6572,1.6572,268800000.0
2007-07-19 05:05:00,1.6572,1.6572,1.6572,1.6572,158900000.0
2007-07-19 05:06:00,1.6572,1.6572,1.6572,1.6572,33500000.0
2007-07-19 05:07:00,1.6572,1.6572,1.6572,1.6572,33500000.0
2007-07-19 05:08:00,1.6572,1.6572,1.6572,1.6572,108500000.0
2007-07-19 05:09:00,1.6572,1.6572,1.6572,1.6572,75000000.0
2007-07-19 05:10:00,1.6572,1.6572,1.6572,1.6572,31900000.0
2007-07-19 05:11:00,1.6572,1.6572,1.6572,1.6572,63800000.0
2007-07-19 05:12:00,1.6572,1.6572,1.6572,1.6572,460700005.0
2007-07-19 05:13:00,1.6572,1.6572,1.65715,1.65715,768400008.0
2007-07-19 05:14:00,1.6572,1.6572,1.6572,1.6572,268000000.0
2007-07-19 05:15:00,1.6572,1.6572,1.65715,1.65715,414500014.0
2007-07-19 05:16:00,1.65715,1.6572,1.65715,1.6572,188700002.0
2007-07-19 05:17:00,1.6572,1.6572,1.6572,1.6572,173900000.0
2007-07-19 05:18:00,1.6572,1.6572,1.6572,1.6572,12000000.0
2007-07-19 05:19:00,1.6572,1.6572,1.6572,1.6572,96000000.0
2007-07-19 05:20:00,1.6572,1.6572,1.6572,1.6572,4000000.0
2007-07-19 05:21:00,1.6572,1.6572,1.65715,1.6572,422800000.0
2007-07-19 05:22:00,1.6573,1.6575,1.6573,1.6575,345199999.0
2007-07-19 05:23:00,1.6575,1.6576,1.6574,1.6575,625200002.0
2007-07-19 05:24:00,1.6575,1.6575,1.65745,1.6575,1129400003.0
2007-07-19 05:25:00,1.6575,1.6575,1.6572,1.65725,744899995.0
2007-07-19 05:26:00,1.6574,1.6574,1.6573,1.6573,699500002.0
2007-07-19 05:27:00,1.6573,1.6575,1.6573,1.6574,364800002.0
2007-07-19 05:28:00,1.6574,1.6574,1.65715,1.65715,975700011.0
2007-07-19 05:29:00,1.65715,1.6572,1.6571,1.6572,907400006.0
2007-07-19 05:30:00,1.6572,1.6572,1.6571,1.6572,325899999.0
2007-07-19 05:31:00,1.6571,1.6572,1.6571,1.6572,88800000.0
2007-07-19 05:32:00,1.65702,1.65702,1.65666,1.65688,107199999.0
2007-07-19 05:33:00,1.6572,1.6573,1.65715,1.6572,518700008.0
2007-07-19 05:34:00,1.6572,1.6572,1.6572,1.6572,98900000.0
2007-07-19 05:35:00,1.6572,1.6572,1.6572,1.6572,424400000.0
2007-07-19 05:36:00,1.6572,1.6572,1.65715,1.65715,201100000.0
2007-07-19 05:37:00,1.6572,1.6573,1.65715,1.6573,758800002.0
2007-07-19 05:38:00,1.6573,1.6573,1.65725,1.65725,96500000.0
2007-07-19 05:39:00,1.65725,1.6573,1.6571,1.65715,947899996.0
2007-07-19 05:40:00,1.6572,1.6572,1.6572,1.6572,550500004.0
2007-07-19 05:41:00,1.6572,1.6573,1.6572,1.6573,1645900036.0
2007-07-19 05:42:00,1.6573,1.6574,1.65725,1.6573,646600006.0
2007-07-19 05:43:00,1.6573,1.6573,1.6573,1.6573,504000000.0
2007-07-19 05:44:00,1.6573,1.6574,1.6573,1.6574,346200000.0
2007-07-19 05:45:00,1.6574,1.6574,1.65725,1.6573,780100001.0
2007-07-19 05:46:00,1.6573,1.6573,1.6573,1.6573,273600000.0
2007-07-19 05:47:00,1.6573,1.65765,1.6573,1.6575,549199995.0
2007-07-19 05:48:00,1.6575,1.65755,1.65725,1.65725,227899999.0
2007-07-19 05:49:00,1.6573,1.6576,1.6573,1.6575,102400000.0
2007-07-19 05:50:00,1.6575,1.6575,1.65735,1.6574,204500002.0
2007-07-19 05:51:00,1.6574,1.6574,1.65725,1.65725,467699999.0
2007-07-19 05:52:00,1.6573,1.6573,1.6572,1.6572,559600007.0
2007-07-19 05:53:00,1.65705,1.65717,1.65665,1.65675,181599999.0
2007-07-19 05:54:00,1.6572,1.6573,1.6572,1.6573,326700002.0
2007-07-19 05:55:00,1.6573,1.6574,1.6573,1.6574,248000000.0
2007-07-19 05:56:00,1.6574,1.6574,1.6573,1.6574,183700000.0
2007-07-19 05:57:00,1.6574,1.6574,1.6574,1.6574,47100000.0
2007-07-19 05:58:00,1.6571,1.65721,1.65691,1.65708,813600004.0
2007-07-19 05:59:00,1.6574,1.6574,1.65725,1.65725,169799999.0
2007-07-19 06:00:00,1.65735,1.6574,1.6572,1.6573,421099997.0
2007-07-19 06:01:00,1.6573,1.6573,1.6572,1.6572,126099998.0
2007-07-19 06:02:00,1.6573,1.6573,1.6573,1.6573,41500000.0
2007-07-19 06:03:00,1.65735,1.6574,1.65725,1.65725,668599988.0
2007-07-19 06:04:00,1.65725,1.65725,1.65725,1.65725,22400000.0
2007-07-19 06:05:00,1.6574,1.6574,1.6572,1.65725,539799997.0
2007-07-19 06:06:00,1.65725,1.6574,1.6572,1.6574,687399989.0
2007-07-19 06:07:00,1.6574,1.6574,1.6573,1.6573,247599998.0
2007-07-19 06:08:00,1.65725,1.6573,1.65725,1.6573,180599996.0
2007-07-19 06:09:00,1.6573,1.6573,1.65725,1.6573,1775699978.0
2007-07-19 06:10:00,1.6573,1.6573,1.6573,1.6573,423000000.0
2007-07-19 06:11:00,1.6573,1.65735,1.6573,1.6573,250999998.0
2007-07-19 06:12:00,1.6573,1.6573,1.6572,1.6573,1133800014.0
2007-07-19 06:13:00,1.6574,1.6574,1.6573,1.6573,106800000.0
2007-07-19 06:14:00,1.6573,1.6573,1.6573,1.6573,67000000.0
2007-07-19 06:15:00,1.6573,1.6573,1.6573,1.6573,1410100002.0
2007-07-19 06:16:00,1.6573,1.6574,1.6573,1.6573,468200001.0
2007-07-19 06:17:00,1.6574,1.6574,1.6573,1.6573,42300000.0
2007-07-19 06:18:00,1.6574,1.6574,1.6573,1.6573,536900000.0
2007-07-19 06:19:00,1.6573,1.65745,1.6573,1.6574,195499998.0
2007-07-19 06:20:00,1.6574,1.6574,1.6574,1.6574,55100000.0
2007-07-19 06:21:00,1.6574,1.6574,1.6574,1.6574,21600000.0
2007-07-19 06:22:00,1.6574,1.6575,1.6574,1.6575,106299999.0
2007-07-19 06:23:00,1.6575,1.6575,1.6575,1.6575,267100000.0
2007-07-19 06:24:00,1.65673,1.6573,1.65673,1.6571,677300005.0
2007-07-19 06:25:00,1.6575,1.6575,1.6575,1.6575,83000000.0
2007-07-19 06:26:00,1.6575,1.6577,1.6575,1.6575,202200000.0
2007-07-19 06:27:00,1.6575,1.6575,1.65745,1.65745,171100003.0
2007-07-19 06:28:00,1.6575,1.6575,1.6575,1.6575,67000000.0
2007-07-19 06:29:00,1.6575,1.6575,1.6574,1.6574,245000004.0
2007-07-19 06:30:00,1.6574,1.6574,1.6574,1.6574,387800004.0
2007-07-19 06:31:00,1.6574,1.6575,1.6574,1.6575,165300000.0
2007-07-19 06:32:00,1.6574,1.6575,1.65735,1.6574,1128600005.0
2007-07-19 06:33:00,1.6574,1.6575,1.6574,1.6574,202199999.0
2007-07-19 06:34:00,1.6574,1.65755,1.6574,1.6574,372599998.0
2007-07-19 06:35:00,1.65709,1.65721,1.65694,1.65699,1023599986.0
2007-07-19 06:36:00,1.65695,1.65718,1.65667,1.657,950399985.0
2007-07-19 06:37:00,1.6574,1.6574,1.65735,1.65735,53600000.0
2007-07-19 06:38:00,1.6574,1.6574,1.65735,1.6574,115200000.0
2007-07-19 06:39:00,1.65735,1.6574,1.65735,1.6574,27200000.0
2007-07-19 06:40:00,1.65735,1.6574,1.65735,1.6574,16900000.0
2007-07-19 06:41:00,1.65735,1.6574,1.65735,1.6574,48800000.0
2007-07-19 06:42:00,1.6574,1.6574,1.65735,1.6574,183700000.0
2007-07-19 06:43:00,1.6574,1.6574,1.65735,1.6574,62400000.0
2007-07-19 06:44:00,1.65735,1.6574,1.65735,1.6574,13600000.0
2007-07-19 06:45:00,1.65735,1.6574,1.65735,1.65735,73800000.0
2007-07-19 06:46:00,1.65735,1.6574,1.65735,1.65735,19200000.0
2007-07-19 06:47:00,1.6574,1.6574,1.6573,1.6573,87900000.0
2007-07-19 06:48:00,1.65735,1.6574,1.6573,1.6573,171699994.0
2007-07-19 06:49:00,1.65703,1.65719,1.65674,1.65719,133400002.0
2007-07-19 06:50:00,1.65712,1.65723,1.65682,1.65723,210100004.0
2007-07-19 06:51:00,1.65688,1.65817,1.65688,1.65727,228300002.0
2007-07-19 06:52:00,1.65735,1.65735,1.65735,1.65735,22400000.0
2007-07-19 06:53:00,1.65735,1.65735,1.65735,1.65735,28000000.0
2007-07-19 06:54:00,1.6574,1.6574,1.6573,1.65735,113300000.0
2007-07-19 06:55:00,1.6573,1.65735,1.6573,1.65735,123000000.0
2007-07-19 06:56:00,1.65715,1.65719,1.65658,1.65668,164000000.0
2007-07-19 06:57:00,1.6574,1.6574,1.6574,1.6574,48000000.0
2007-07-19 06:58:00,1.6574,1.6574,1.6573,1.6574,398400003.0
2007-07-19 06:59:00,1.6574,1.6574,1.6574,1.6574,72000000.0
2007-07-19 07:00:00,1.6575,1.6575,1.6573,1.65735,173200000.0
2007-07-19 07:01:00,1.65688,1.65734,1.65657,1.65707,750600015.0
2007-07-19 07:02:00,1.65702,1.65707,1.6567,1.65697,643000015.0
2007-07-19 07:03:00,1.65677,1.65723,1.65671,1.65678,1247500007.0
2007-07-19 07:04:00,1.65682,1.65713,1.65651,1.65696,929800017.0
2007-07-19 07:05:00,1.65659,1.65711,1.65659,1.65708,652900013.0
2007-07-19 07:06:00,1.65735,1.65735,1.6573,1.65735,99900000.0
2007-07-19 07:07:00,1.65663,1.65708,1.65661,1.65704,164400002.0
2007-07-19 07:08:00,1.65745,1.6575,1.65735,1.65735,130100000.0
2007-07-19 07:09:00,1.65735,1.65735,1.65735,1.65735,16800000.0
2007-07-19 07:10:00,1.65735,1.65735,1.65735,1.65735,28800000.0
2007-07-19 07:11:00,1.65735,1.65735,1.65735,1.65735,67200000.0
2007-07-19 07:12:00,1.65735,1.65735,1.65735,1.65735,8000000.0
2007-07-19 07:13:00,1.65735,1.65735,1.65735,1.65735,84000000.0
2007-07-19 07:14:00,1.65735,1.65735,1.65735,1.65735,60100000.0
2007-07-19 07:15:00,1.65735,1.65735,1.65735,1.65735,12000000.0
2007-07-19 07:16:00,1.65735,1.65735,1.65735,1.65735,4000000.0
2007-07-19 07:17:00,1.65735,1.65735,1.65735,1.65735,17800000.0
2007-07-19 07:18:00,1.65735,1.6574,1.65735,1.65735,76000000.0
2007-07-19 07:19:00,1.6574,1.6574,1.6573,1.6574,131300002.0
2007-07-19 07:20:00,1.65735,1.6574,1.6573,1.6573,41600000.0
2007-07-19 07:21:00,1.65735,1.6574,1.65735,1.6574,290900000.0
2007-07-19 07:22:00,1.6574,1.6574,1.65735,1.65735,48800000.0
2007-07-19 07:23:00,1.6574,1.6574,1.65735,1.65735,17600000.0
2007-07-19 07:24:00,1.65732,1.65732,1.65696,1.65696,79199998.0
2007-07-19 07:25:00,1.6574,1.6574,1.65735,1.65735,71200000.0
2007-07-19 07:26:00,1.65735,1.65735,1.65735,1.65735,8000000.0
2007-07-19 07:27:00,1.65735,1.65735,1.6573,1.6573,70900000.0
2007-07-19 07:28:00,1.65735,1.65735,1.6573,1.65735,157099997.0
2007-07-19 07:29:00,1.65735,1.65735,1.65735,1.65735,16000000.0
2007-07-19 07:30:00,1.65735,1.6574,1.6573,1.6573,109600000.0
2007-07-19 07:31:00,1.65735,1.65735,1.6573,1.65735,215899998.0
2007-07-19 07:32:00,1.65735,1.65735,1.6573,1.65735,688700001.0
2007-07-19 07:33:00,1.65735,1.65735,1.6573,1.65735,429200000.0
2007-07-19 07:34:00,1.65735,1.65735,1.65735,1.65735,60000000.0
2007-07-19 07:35:00,1.65675,1.65705,1.65653,1.65705,112700001.0
2007-07-19 07:36:00,1.6574,1.6574,1.65735,1.65735,17300000.0
2007-07-19 07:37:00,1.65735,1.65735,1.65735,1.65735,9800000.0
2007-07-19 07:38:00,1.65718,1.65721,1.65676,1.65708,1190600000.0
2007-07-19 07:39:00,1.65735,1.65735,1.65735,1.65735,16000000.0
2007-07-19 07:40:00,1.65735,1.65735,1.65735,1.65735,8000000.0
2007-07-19 07:41:00,1.65678,1.65698,1.65648,1.65692,1309400006.0
2007-07-19 07:42:00,1.65735,1.65735,1.65735,1.65735,16000000.0
2007-07-19 07:43:00,1.65735,1.65735,1.65735,1.65735,4000000.0
2007-07-19 07:44:00,1.65735,1.65735,1.65735,1.65735,8000000.0
2007-07-19 07:45:00,1.65735,1.65735,1.6573,1.65735,28800000.0
2007-07-19 07:46:00,1.65735,1.65735,1.65735,1.65735,4800000.0
2007-07-19 07:47:00,1.65735,1.6574,1.65735,1.6574,6400000.0
2007-07-19 07:48:00,1.65735,1.6574,1.65735,1.6574,12800000.0
2007-07-19 07:49:00,1.65735,1.65735,1.65735,1.65735,16000000.0
2007-07-19 07:50:00,1.65735,1.65735,1.6572,1.6572,218300000.0
2007-07-19 07:51:00,1.6572,1.6574,1.65715,1.6573,619500004.0
2007-07-19 07:52:00,1.6573,1.6573,1.6572,1.6573,861000002.0
2007-07-19 07:53:00,1.6573,1.6573,1.6573,1.6573,9600000.0
2007-07-19 07:54:00,1.6573,1.6573,1.65705,1.6573,2046500009.0
2007-07-19 07:55:00,1.6573,1.6575,1.6572,1.6572,1719399995.0
2007-07-19 07:56:00,1.6572,1.6573,1.6572,1.6572,1900100014.0
2007-07-19 07:57:00,1.6572,1.6573,1.65715,1.65715,1262300014.0
2007-07-19 07:58:00,1.6572,1.6573,1.65715,1.6572,653199999.0
2007-07-19 07:59:00,1.6572,1.6573,1.6572,1.6572,526100000.0
2007-07-19 08:00:00,1.6572,1.6574,1.6572,1.6573,1517800000.0
2007-07-19 08:01:00,1.6573,1.6574,1.65715,1.65725,657100002.0
2007-07-19 08:02:00,1.65725,1.6575,1.6572,1.6574,1001800002.0
2007-07-19 08:03:00,1.6574,1.6574,1.65735,1.65735,1220600007.0
2007-07-19 08:04:00,1.65735,1.6576,1.65735,1.6576,1221900018.0
2007-07-19 08:05:00,1.6577,1.6577,1.65755,1.6577,809200007.0
2007-07-19 08:06:00,1.65755,1.6577,1.6575,1.65765,1699200015.0
2007-07-19 08:07:00,1.6577,1.6577,1.65765,1.6577,35900000.0
2007-07-19 08:08:00,1.6577,1.6577,1.6576,1.6577,258699998.0
2007-07-19 08:09:00,1.6577,1.6577,1.6575,1.6577,1123200001.0
2007-07-19 08:10:00,1.6577,1.6578,1.6575,1.6575,1473000001.0
2007-07-19 08:11:00,1.6575,1.6577,1.65745,1.6576,1181600004.0
2007-07-19 08:12:00,1.65755,1.6576,1.6575,1.6576,504000005.0
2007-07-19 08:13:00,1.6576,1.6576,1.6574,1.65745,1477500017.0
2007-07-19 08:14:00,1.6576,1.6576,1.6572,1.6573,477799998.0
2007-07-19 08:15:00,1.6572,1.6574,1.657,1.6573,477799998.0
2007-07-19 08:16:00,1.6573,1.6574,1.65725,1.6573,477799998.0
2007-07-19 08:17:00,1.6573,1.6573,1.65725,1.6573,12200000.0
2007-07-19 08:18:00,1.6573,1.65745,1.6573,1.65745,1385900009.0
2007-07-19 08:19:00,1.6575,1.65755,1.6574,1.65745,1199600010.0
2007-07-19 08:20:00,1.6575,1.6576,1.65735,1.6575,840699996.0
2007-07-19 08:21:00,1.6575,1.6576,1.6574,1.6574,1345200002.0
2007-07-19 08:22:00,1.6574,1.6575,1.6574,1.6575,96800000.0
2007-07-19 08:23:00,1.6575,1.6575,1.65735,1.65735,239099998.0
2007-07-19 08:24:00,1.6574,1.6574,1.6574,1.6574,275600000.0
2007-07-19 08:25:00,1.6574,1.6574,1.6574,1.6574,466100004.0
2007-07-19 08:26:00,1.6574,1.6575,1.65735,1.6574,897800007.0
2007-07-19 08:27:00,1.6574,1.6574,1.65735,1.6574,1368100014.0
2007-07-19 08:28:00,1.65735,1.6576,1.65735,1.65755,1135200017.0
2007-07-19 08:29:00,1.65755,1.6576,1.6575,1.6575,807200000.0
2007-07-19 08:30:00,1.6575,1.6579,1.6575,1.6578,1861099999.0
2007-07-19 08:31:00,1.65775,1.6578,1.6576,1.6576,780700005.0
2007-07-19 08:32:00,1.6576,1.6577,1.6576,1.6577,750900016.0
2007-07-19 08:33:00,1.6577,1.6577,1.65755,1.6576,768500004.0
2007-07-19 08:34:00,1.6576,1.65765,1.6574,1.65745,2038400024.0
2007-07-19 08:35:00,1.65745,1.6575,1.6574,1.6574,1170799987.0
2007-07-19 08:36:00,1.6574,1.6574,1.6572,1.6573,1363600010.0
2007-07-19 08:37:00,1.6573,1.6575,1.6572,1.6573,1076300026.0
2007-07-19 08:38:00,1.65725,1.6573,1.65715,1.6573,923399996.0
2007-07-19 08:39:00,1.65725,1.65735,1.65725,1.6573,1072000020.0
2007-07-19 08:40:00,1.6573,1.6573,1.65725,1.65725,244700000.0
2007-07-19 08:41:00,1.65725,1.6574,1.65725,1.6574,442999999.0
2007-07-19 08:42:00,1.65735,1.6574,1.6573,1.6573,410900004.0
2007-07-19 08:43:00,1.6573,1.6574,1.65725,1.6573,1181600013.0
2007-07-19 08:44:00,1.6573,1.6574,1.6573,1.6574,73500000.0
2007-07-19 08:45:00,1.6574,1.6574,1.6572,1.6573,644000008.0
2007-07-19 08:46:00,1.6573,1.6574,1.6573,1.6574,238500002.0
2007-07-19 08:47:00,1.6574,1.6577,1.6574,1.65765,1356900001.0
2007-07-19 08:48:00,1.65765,1.6577,1.6575,1.6576,1131200019.0
2007-07-19 08:49:00,1.6576,1.6577,1.6575,1.6576,1212499999.0
2007-07-19 08:50:00,1.65755,1.6576,1.65735,1.65745,1378099991.0
2007-07-19 08:51:00,1.6575,1.6576,1.65745,1.6576,1605000000.0
2007-07-19 08:52:00,1.6576,1.6576,1.6575,1.6576,1634900027.0
2007-07-19 08:53:00,1.6576,1.6578,1.6576,1.65765,1330599999.0
2007-07-19 08:54:00,1.6577,1.658,1.6577,1.6579,1889500011.0
2007-07-19 08:55:00,1.65795,1.65795,1.65785,1.6579,1007400023.0
2007-07-19 08:56:00,1.6579,1.658,1.6578,1.658,1479600029.0
2007-07-19 08:57:00,1.658,1.6583,1.658,1.6583,519700000.0
2007-07-19 08:58:00,1.6583,1.6585,1.6582,1.6584,645900001.0
2007-07-19 08:59:00,1.6584,1.6584,1.65825,1.6584,1111199998.0
2007-07-19 09:00:00,1.6584,1.6584,1.65815,1.6582,344599997.0
2007-07-19 09:01:00,1.6582,1.6582,1.658,1.658,605700000.0
2007-07-19 09:02:00,1.658,1.6581,1.6579,1.6581,1105600010.0
2007-07-19 09:03:00,1.658,1.6582,1.658,1.6581,931100004.0
2007-07-19 09:04:00,1.6581,1.6582,1.658,1.6582,657700000.0
2007-07-19 09:05:00,1.6582,1.6582,1.6581,1.6582,253200000.0
2007-07-19 09:06:00,1.6582,1.6582,1.65755,1.6576,1010900006.0
2007-07-19 09:07:00,1.65755,1.6576,1.6574,1.6576,1071499986.0
2007-07-19 09:08:00,1.6576,1.6576,1.6575,1.6575,2046100026.0
2007-07-19 09:09:00,1.6575,1.6575,1.65725,1.6573,791199998.0
2007-07-19 09:10:00,1.6573,1.6574,1.6572,1.65725,953900014.0
2007-07-19 09:11:00,1.6573,1.6576,1.6573,1.65745,1317000008.0
2007-07-19 09:12:00,1.6575,1.6577,1.6575,1.6577,1270100030.0
2007-07-19 09:13:00,1.6577,1.6578,1.65765,1.6577,979000016.0
2007-07-19 09:14:00,1.6577,1.6577,1.6575,1.65755,547500001.0
2007-07-19 09:15:00,1.65755,1.6577,1.6575,1.6576,1145700000.0
2007-07-19 09:16:00,1.6576,1.6576,1.6574,1.6574,579900002.0
2007-07-19 09:17:00,1.6574,1.6574,1.6574,1.6574,87500000.0
2007-07-19 09:18:00,1.6574,1.6576,1.65735,1.65755,735300004.0
2007-07-19 09:19:00,1.6575,1.6577,1.65745,1.65755,1384300010.0
2007-07-19 09:20:00,1.6576,1.6577,1.65755,1.6576,510299999.0
2007-07-19 09:21:00,1.6576,1.6576,1.65745,1.6576,426400008.0
2007-07-19 09:22:00,1.6576,1.6576,1.6575,1.6576,575499992.0
2007-07-19 09:23:00,1.6576,1.6577,1.6575,1.6576,587299991.0
2007-07-19 09:24:00,1.6576,1.6576,1.65735,1.6574,1025699994.0
2007-07-19 09:25:00,1.6574,1.6574,1.6573,1.6573,679099999.0
2007-07-19 09:26:00,1.6573,1.6573,1.6572,1.65725,413099994.0
2007-07-19 09:27:00,1.65725,1.6573,1.6572,1.6573,532999994.0
2007-07-19 09:28:00,1.6573,1.6573,1.6572,1.6573,654999993.0
2007-07-19 09:29:00,1.6573,1.6573,1.65715,1.6572,1403099971.0
2007-07-19 09:30:00,1.65715,1.6573,1.65715,1.6573,447999989.0
2007-07-19 09:31:00,1.6573,1.6577,1.6573,1.65755,1312199998.0
2007-07-19 09:32:00,1.65755,1.65755,1.6574,1.6575,1147900001.0
2007-07-19 09:33:00,1.6575,1.6576,1.6574,1.6576,625899997.0
2007-07-19 09:34:00,1.6576,1.6576,1.65755,1.6576,256500000.0
2007-07-19 09:35:00,1.6576,1.6576,1.6574,1.6575,1521500011.0
2007-07-19 09:36:00,1.6576,1.6576,1.6574,1.6575,1776400013.0
2007-07-19 09:37:00,1.6575,1.6575,1.6575,1.6575,1776400013.0
2007-07-19 09:38:00,1.6575,1.6575,1.65735,1.6574,137300000.0
2007-07-19 09:39:00,1.65735,1.6574,1.65725,1.6573,815200005.0
2007-07-19 09:40:00,1.6573,1.6573,1.6573,1.6573,138400000.0
2007-07-19 09:41:00,1.6573,1.6573,1.6573,1.6573,687200009.0
2007-07-19 09:42:00,1.6573,1.6574,1.6573,1.6574,2023400038.0
2007-07-19 09:43:00,1.6575,1.6576,1.6574,1.6574,1427600006.0
2007-07-19 09:44:00,1.6575,1.6578,1.6575,1.6578,1427600006.0
2007-07-19 09:45:00,1.6577,1.6578,1.6576,1.6576,1427600006.0
2007-07-19 09:46:00,1.6577,1.6577,1.6575,1.65755,1427600006.0
2007-07-19 09:47:00,1.6577,1.6577,1.6577,1.6577,113999996.0
2007-07-19 09:48:00,1.6577,1.6577,1.6577,1.6577,113999996.0
2007-07-19 09:49:00,1.6577,1.6577,1.6574,1.6574,1460800010.0
2007-07-19 09:50:00,1.6574,1.6575,1.65725,1.65725,2132399989.0
2007-07-19 09:51:00,1.6573,1.6574,1.6573,1.65735,880900001.0
2007-07-19 09:52:00,1.6574,1.6574,1.65715,1.6573,859800004.0
2007-07-19 09:53:00,1.6573,1.6573,1.65695,1.657,587399993.0
2007-07-19 09:54:00,1.657,1.6572,1.65695,1.65715,1648199996.0
2007-07-19 09:55:00,1.6572,1.6572,1.6569,1.6569,1334200015.0
2007-07-19 09:56:00,1.6569,1.657,1.6568,1.6568,1314699994.0
2007-07-19 09:57:00,1.6568,1.6572,1.6568,1.6572,1702100015.0
2007-07-19 09:58:00,1.6571,1.6573,1.657,1.65705,1702100015.0
2007-07-19 09:59:00,1.6571,1.6573,1.6568,1.6569,1292200003.0
2007-07-19 10:00:00,1.6567,1.6571,1.6567,1.6571,1292200003.0
2007-07-19 10:01:00,1.6571,1.6571,1.6571,1.6571,92800000.0
2007-07-19 10:02:00,1.6571,1.6571,1.6569,1.6569,654900007.0
2007-07-19 10:03:00,1.6569,1.65705,1.6569,1.65705,1006499993.0
2007-07-19 10:04:00,1.65705,1.6572,1.65705,1.6572,600600001.0
2007-07-19 10:05:00,1.6572,1.6572,1.65705,1.65705,34900000.0
2007-07-19 10:06:00,1.6571,1.6574,1.6571,1.6573,426899995.0
2007-07-19 10:07:00,1.6573,1.6573,1.6572,1.6572,288899994.0
2007-07-19 10:08:00,1.6572,1.6573,1.6572,1.6573,146400003.0
2007-07-19 10:09:00,1.6573,1.6573,1.6572,1.6573,83500001.0
2007-07-19 10:10:00,1.65725,1.6573,1.6572,1.6573,230199999.0
2007-07-19 10:11:00,1.6573,1.6574,1.65725,1.6573,297900000.0
2007-07-19 10:12:00,1.6573,1.6573,1.6573,1.6573,27200000.0
2007-07-19 10:13:00,1.6573,1.6574,1.6573,1.6574,58000000.0
2007-07-19 10:14:00,1.6574,1.6575,1.6573,1.65735,949000010.0
2007-07-19 10:15:00,1.65735,1.6575,1.6573,1.6575,399500003.0
2007-07-19 10:16:00,1.6575,1.6575,1.6573,1.6575,1522300033.0
2007-07-19 10:17:00,1.6575,1.6575,1.65735,1.6574,556999996.0
2007-07-19 10:18:00,1.6574,1.6575,1.6574,1.6575,1186399952.0
2007-07-19 10:19:00,1.6575,1.6575,1.6574,1.6574,1755599991.0
2007-07-19 10:20:00,1.6574,1.6575,1.6573,1.65735,814600008.0
2007-07-19 10:21:00,1.65735,1.6574,1.65735,1.6574,58600000.0
2007-07-19 10:22:00,1.6574,1.6574,1.6573,1.6573,486600002.0
2007-07-19 10:23:00,1.6573,1.6573,1.65725,1.6573,956000011.0
2007-07-19 10:24:00,1.6573,1.6574,1.6573,1.6574,1453899993.0
2007-07-19 10:25:00,1.6574,1.6575,1.6573,1.65745,742900002.0
2007-07-19 10:26:00,1.6574,1.6575,1.65735,1.6574,1642399992.0
2007-07-19 10:27:00,1.6574,1.6575,1.6574,1.6575,163600000.0
2007-07-19 10:28:00,1.6576,1.6583,1.6575,1.658,1436800003.0
2007-07-19 10:29:00,1.6578,1.6579,1.6577,1.6578,1715999994.0
2007-07-19 10:30:00,1.6578,1.658,1.65775,1.6579,1715999994.0
2007-07-19 10:31:00,1.6579,1.65795,1.65775,1.6578,314900000.0
2007-07-19 10:32:00,1.6578,1.6578,1.65775,1.65775,181900000.0
2007-07-19 10:33:00,1.6578,1.6578,1.65775,1.65775,259900000.0
2007-07-19 10:34:00,1.65775,1.6579,1.65775,1.6578,182500000.0
2007-07-19 10:35:00,1.65785,1.65785,1.6577,1.65775,269799999.0
2007-07-19 10:36:00,1.65775,1.6578,1.6577,1.6577,164400000.0
2007-07-19 10:37:00,1.6577,1.6578,1.6577,1.6577,181600000.0
2007-07-19 10:38:00,1.65775,1.65775,1.6577,1.6577,179100000.0
2007-07-19 10:39:00,1.6577,1.6578,1.65765,1.6577,351899996.0
2007-07-19 10:40:00,1.6577,1.6577,1.6577,1.6577,144800000.0
2007-07-19 10:41:00,1.6577,1.6578,1.6577,1.6578,52400000.0
2007-07-19 10:42:00,1.65775,1.65775,1.6577,1.65775,434600001.0
2007-07-19 10:43:00,1.65775,1.65775,1.65755,1.6576,362700001.0
2007-07-19 10:44:00,1.65755,1.65785,1.6575,1.6578,482700006.0
2007-07-19 10:45:00,1.6578,1.6579,1.65775,1.65785,462600000.0
2007-07-19 10:46:00,1.6579,1.65815,1.6578,1.6581,634299997.0
2007-07-19 10:47:00,1.6581,1.6582,1.6581,1.65815,620300000.0
2007-07-19 10:48:00,1.6581,1.65835,1.6581,1.65835,415000000.0
2007-07-19 10:49:00,1.6584,1.6584,1.6583,1.6584,500400001.0
2007-07-19 10:50:00,1.6584,1.6584,1.6583,1.65835,182600000.0
2007-07-19 10:51:00,1.6583,1.65835,1.6583,1.65835,182400000.0
2007-07-19 10:52:00,1.65821,1.65835,1.65764,1.65826,237200004.0
2007-07-19 10:53:00,1.6584,1.659,1.65835,1.659,1711899994.0
2007-07-19 10:54:00,1.659,1.6591,1.6589,1.659,1543800005.0
2007-07-19 10:55:00,1.659,1.6591,1.65895,1.65905,617499998.0
2007-07-19 10:56:00,1.65905,1.65915,1.659,1.6591,501200000.0
2007-07-19 10:57:00,1.65905,1.65915,1.659,1.6591,636800000.0
2007-07-19 10:58:00,1.65915,1.6592,1.659,1.6591,1214400009.0
2007-07-19 10:59:00,1.6592,1.6593,1.65905,1.6592,631100005.0
2007-07-19 11:00:00,1.6592,1.6592,1.6591,1.6591,183099999.0
2007-07-19 11:01:00,1.6591,1.6591,1.659,1.6591,1158399984.0
2007-07-19 11:02:00,1.6591,1.6591,1.6589,1.659,523400002.0
2007-07-19 11:03:00,1.65895,1.6591,1.65895,1.659,503799994.0
2007-07-19 11:04:00,1.659,1.659,1.659,1.659,159200000.0
2007-07-19 11:05:00,1.659,1.659,1.6588,1.6589,1236900008.0
2007-07-19 11:06:00,1.6589,1.659,1.65885,1.6589,844300000.0
2007-07-19 11:07:00,1.6589,1.659,1.6588,1.65885,708999994.0
2007-07-19 11:08:00,1.6589,1.6589,1.6588,1.6588,582000002.0
2007-07-19 11:09:00,1.65875,1.6589,1.65855,1.6589,825300002.0
2007-07-19 11:10:00,1.6589,1.659,1.6589,1.6589,941100008.0
2007-07-19 11:11:00,1.6589,1.6591,1.65885,1.6591,1252700000.0
2007-07-19 11:12:00,1.6591,1.6591,1.6587,1.6587,1803699999.0
2007-07-19 11:13:00,1.6587,1.6588,1.6587,1.65875,1238300030.0
2007-07-19 11:14:00,1.6585,1.6587,1.6581,1.6581,1248700004.0
2007-07-19 11:15:00,1.6582,1.6583,1.6581,1.6582,1248700004.0
2007-07-19 11:16:00,1.6583,1.6585,1.65825,1.65845,1248700004.0
2007-07-19 11:17:00,1.65845,1.6586,1.65825,1.6583,858600000.0
2007-07-19 11:18:00,1.6584,1.6585,1.65835,1.6584,2010200031.0
2007-07-19 11:19:00,1.6584,1.6585,1.6582,1.6583,1314799990.0
2007-07-19 11:20:00,1.6584,1.6585,1.6583,1.6585,1314799990.0
2007-07-19 11:21:00,1.6585,1.6585,1.65845,1.65845,56000000.0
2007-07-19 11:22:00,1.6585,1.6585,1.65835,1.65835,222200000.0
2007-07-19 11:23:00,1.65835,1.6584,1.6582,1.6583,674100002.0
2007-07-19 11:24:00,1.6583,1.6584,1.6583,1.6584,182200002.0
2007-07-19 11:25:00,1.6584,1.6584,1.65835,1.65835,92000000.0
2007-07-19 11:26:00,1.6584,1.6584,1.65835,1.6584,144000000.0
2007-07-19 11:27:00,1.6584,1.6584,1.6584,1.6584,136800000.0
2007-07-19 11:28:00,1.6584,1.6584,1.65825,1.6583,185699997.0
2007-07-19 11:29:00,1.6583,1.6584,1.6582,1.65825,745099994.0
2007-07-19 11:30:00,1.6583,1.6583,1.65825,1.65825,75200000.0
2007-07-19 11:31:00,1.65825,1.6583,1.65825,1.6583,17200000.0
2007-07-19 11:32:00,1.65825,1.6583,1.65805,1.65805,1095099989.0
2007-07-19 11:33:00,1.6581,1.6581,1.658,1.6581,790199994.0
2007-07-19 11:34:00,1.65805,1.6581,1.658,1.65805,156800000.0
2007-07-19 11:35:00,1.6581,1.6582,1.65805,1.6581,1013999992.0
2007-07-19 11:36:00,1.6581,1.6583,1.65805,1.65815,473499998.0
2007-07-19 11:37:00,1.6582,1.6582,1.65805,1.6581,1010300010.0
2007-07-19 11:38:00,1.6581,1.6581,1.658,1.658,947200012.0
2007-07-19 11:39:00,1.6579,1.658,1.6577,1.658,448800000.0
2007-07-19 11:40:00,1.6581,1.6582,1.65795,1.6581,448800000.0
2007-07-19 11:41:00,1.6581,1.6583,1.6581,1.6582,295700003.0
2007-07-19 11:42:00,1.6582,1.6583,1.6582,1.6582,739499995.0
2007-07-19 11:43:00,1.6581,1.6581,1.6578,1.658,2058600048.0
2007-07-19 11:44:00,1.6581,1.65825,1.6581,1.6581,2058600048.0
2007-07-19 11:45:00,1.65805,1.6582,1.65805,1.65805,1024600010.0
2007-07-19 11:46:00,1.6581,1.6581,1.658,1.658,1654599998.0
2007-07-19 11:47:00,1.6581,1.6582,1.6581,1.6582,946100007.0
2007-07-19 11:48:00,1.6582,1.6582,1.658,1.6581,700200002.0
2007-07-19 11:49:00,1.6581,1.6582,1.65795,1.65795,1243400008.0
2007-07-19 11:50:00,1.65795,1.658,1.65785,1.6579,1293400002.0
2007-07-19 11:51:00,1.658,1.658,1.65795,1.658,75400000.0
2007-07-19 11:52:00,1.658,1.658,1.65795,1.658,122999998.0
2007-07-19 11:53:00,1.658,1.6581,1.6579,1.6579,489900000.0
2007-07-19 11:54:00,1.6579,1.65805,1.6579,1.65805,356799999.0
2007-07-19 11:55:00,1.658,1.6582,1.65795,1.6581,1220399987.0
2007-07-19 11:56:00,1.6581,1.6582,1.65805,1.65805,323799998.0
2007-07-19 11:57:00,1.6581,1.6582,1.65805,1.6581,563699992.0
2007-07-19 11:58:00,1.65805,1.65805,1.65795,1.658,1054299987.0
2007-07-19 11:59:00,1.658,1.6581,1.65795,1.6581,353899993.0
2007-07-19 12:00:00,1.6581,1.6583,1.6581,1.6581,1264500001.0
2007-07-19 12:01:00,1.6581,1.6581,1.65795,1.6581,1105399989.0
2007-07-19 12:02:00,1.6581,1.6582,1.658,1.658,1344300009.0
2007-07-19 12:03:00,1.658,1.6582,1.658,1.6582,1357500008.0
2007-07-19 12:04:00,1.6582,1.6582,1.658,1.6581,149600000.0
2007-07-19 12:05:00,1.6581,1.6581,1.658,1.658,216499990.0
2007-07-19 12:06:00,1.6581,1.6582,1.658,1.6581,1002100004.0
2007-07-19 12:07:00,1.6581,1.6582,1.6579,1.6579,667799992.0
2007-07-19 12:08:00,1.658,1.6581,1.658,1.6581,130800003.0
2007-07-19 12:09:00,1.6581,1.6581,1.6581,1.6581,6400000.0
2007-07-19 12:10:00,1.6581,1.6581,1.658,1.6581,163899997.0
2007-07-19 12:11:00,1.6581,1.6582,1.658,1.6581,783399995.0
2007-07-19 12:12:00,1.6581,1.6583,1.6579,1.6581,1138200006.0
2007-07-19 12:13:00,1.658,1.6583,1.658,1.6582,1442699999.0
2007-07-19 12:14:00,1.6582,1.6582,1.65795,1.65795,1166400000.0
2007-07-19 12:15:00,1.658,1.658,1.6573,1.6573,1423299999.0
2007-07-19 12:16:00,1.6573,1.6576,1.6572,1.6576,2109900019.0
2007-07-19 12:17:00,1.6576,1.6576,1.65745,1.6575,773300012.0
2007-07-19 12:18:00,1.6575,1.6577,1.6575,1.6576,1270599992.0
2007-07-19 12:19:00,1.6576,1.6577,1.6576,1.6576,618799995.0
2007-07-19 12:20:00,1.6576,1.6576,1.6574,1.6576,1589100001.0
2007-07-19 12:21:00,1.6576,1.6577,1.6575,1.6577,1491400001.0
2007-07-19 12:22:00,1.6577,1.6578,1.6576,1.6577,1292899986.0
2007-07-19 12:23:00,1.6577,1.6579,1.6577,1.6579,981199991.0
2007-07-19 12:24:00,1.6577,1.6577,1.6576,1.6577,1213499985.0
2007-07-19 12:25:00,1.65775,1.6579,1.65775,1.6578,1213499985.0
2007-07-19 12:26:00,1.6578,1.6579,1.6578,1.6578,2059300049.0
2007-07-19 12:27:00,1.6578,1.658,1.6578,1.658,1370800001.0
2007-07-19 12:28:00,1.6579,1.6581,1.6579,1.658,1994800042.0
2007-07-19 12:29:00,1.6581,1.6582,1.6579,1.658,1994800042.0
2007-07-19 12:30:00,1.6581,1.6582,1.6581,1.6582,1994800042.0
2007-07-19 12:31:00,1.6582,1.6585,1.65815,1.6584,1935400014.0
2007-07-19 12:32:00,1.6584,1.6584,1.65815,1.6583,1215299999.0
2007-07-19 12:33:00,1.6583,1.6584,1.65825,1.6584,832800000.0
2007-07-19 12:34:00,1.6584,1.6584,1.6582,1.6583,1809700017.0
2007-07-19 12:35:00,1.6583,1.6587,1.6583,1.6586,1053900002.0
2007-07-19 12:36:00,1.65855,1.6587,1.65855,1.6586,765199995.0
2007-07-19 12:37:00,1.6586,1.6588,1.65855,1.6586,971399996.0
2007-07-19 12:38:00,1.6586,1.6587,1.65855,1.6587,1422499999.0
2007-07-19 12:39:00,1.65865,1.6587,1.6586,1.6586,1134899994.0
2007-07-19 12:40:00,1.6586,1.6586,1.6585,1.6585,960499996.0
2007-07-19 12:41:00,1.6584,1.6585,1.6584,1.6585,1334700023.0
2007-07-19 12:42:00,1.6585,1.6586,1.65835,1.6584,375300010.0
2007-07-19 12:43:00,1.6584,1.6584,1.6582,1.6583,243699999.0
2007-07-19 12:44:00,1.65825,1.6583,1.65815,1.6582,255700000.0
2007-07-19 12:45:00,1.6582,1.6583,1.6582,1.6583,213500001.0
2007-07-19 12:46:00,1.6583,1.6583,1.6582,1.6582,16800000.0
2007-07-19 12:47:00,1.6582,1.6583,1.6582,1.6582,98400000.0
2007-07-19 12:48:00,1.6582,1.6582,1.65795,1.65795,711699997.0
2007-07-19 12:49:00,1.65795,1.6582,1.65795,1.65805,429199997.0
2007-07-19 12:50:00,1.6581,1.6581,1.658,1.6581,147000001.0
2007-07-19 12:51:00,1.658,1.6581,1.65795,1.65805,317299999.0
2007-07-19 12:52:00,1.6581,1.6582,1.6581,1.6581,417400002.0
2007-07-19 12:53:00,1.6581,1.6582,1.658,1.6581,158899999.0
2007-07-19 12:54:00,1.6581,1.6581,1.65795,1.6581,309100000.0
2007-07-19 12:55:00,1.6581,1.6581,1.6579,1.6579,507799997.0
2007-07-19 12:56:00,1.6579,1.6581,1.65785,1.65785,670199992.0
2007-07-19 12:57:00,1.65785,1.6579,1.6578,1.6579,93400002.0
2007-07-19 12:58:00,1.6579,1.6581,1.6579,1.6581,970299989.0
2007-07-19 12:59:00,1.6581,1.6582,1.65795,1.6581,320600001.0
2007-07-19 13:00:00,1.6581,1.6582,1.6581,1.65815,101500000.0
2007-07-19 13:01:00,1.6582,1.6583,1.65815,1.65815,71800000.0
2007-07-19 13:02:00,1.65815,1.6583,1.65815,1.6583,60700000.0
2007-07-19 13:03:00,1.6583,1.6584,1.6583,1.6583,256599998.0
2007-07-19 13:04:00,1.6583,1.65835,1.6582,1.6582,104000000.0
2007-07-19 13:05:00,1.6582,1.6582,1.6582,1.6582,100800000.0
2007-07-19 13:06:00,1.6582,1.6583,1.6582,1.6582,229600001.0
2007-07-19 13:07:00,1.6582,1.6582,1.658,1.658,131200000.0
2007-07-19 13:08:00,1.658,1.6581,1.658,1.6581,23200000.0
2007-07-19 13:09:00,1.65805,1.6583,1.65805,1.6583,48000000.0
2007-07-19 13:10:00,1.6583,1.6583,1.65815,1.65815,400800000.0
2007-07-19 13:11:00,1.6582,1.6583,1.6582,1.65825,102700000.0
2007-07-19 13:12:00,1.6583,1.6584,1.6582,1.65825,96800000.0
2007-07-19 13:13:00,1.65825,1.6583,1.65815,1.6582,52000000.0
2007-07-19 13:14:00,1.6582,1.6582,1.6582,1.6582,48000000.0
2007-07-19 13:15:00,1.6582,1.6582,1.6581,1.6582,99999999.0
2007-07-19 13:16:00,1.6582,1.6582,1.6582,1.6582,39200000.0
2007-07-19 13:17:00,1.65815,1.65815,1.65815,1.65815,1600000.0
2007-07-19 13:18:00,1.65815,1.6582,1.6581,1.6582,39800001.0
2007-07-19 13:19:00,1.6582,1.65825,1.6582,1.65825,57600000.0
2007-07-19 13:20:00,1.6583,1.6583,1.65825,1.65825,24600000.0
2007-07-19 13:21:00,1.65825,1.65855,1.65825,1.6584,526499996.0
2007-07-19 13:22:00,1.6584,1.6586,1.6584,1.6584,1634899996.0
2007-07-19 13:23:00,1.6585,1.6587,1.6584,1.6585,1649500004.0
2007-07-19 13:24:00,1.6584,1.65845,1.6583,1.6584,960099997.0
2007-07-19 13:25:00,1.6584,1.6584,1.65825,1.6583,590699990.0
2007-07-19 13:26:00,1.6583,1.6584,1.65825,1.6583,686399999.0
2007-07-19 13:27:00,1.6583,1.6583,1.6583,1.6583,868200008.0
2007-07-19 13:28:00,1.6583,1.6585,1.6583,1.6585,836600000.0
2007-07-19 13:29:00,1.6585,1.6585,1.65825,1.6583,1457699983.0
2007-07-19 13:30:00,1.65825,1.6583,1.658,1.65805,1350999997.0
2007-07-19 13:31:00,1.65805,1.6582,1.65795,1.6581,560099999.0
2007-07-19 13:32:00,1.6581,1.6582,1.65805,1.6581,1374700013.0
2007-07-19 13:33:00,1.6581,1.6582,1.6581,1.6582,131200000.0
2007-07-19 13:34:00,1.6582,1.6582,1.6582,1.6582,1600000.0
2007-07-19 13:35:00,1.65815,1.6582,1.65815,1.6582,2400000.0
2007-07-19 13:36:00,1.65815,1.6582,1.6581,1.6581,92800001.0
2007-07-19 13:37:00,1.6581,1.6581,1.658,1.658,1005699983.0
2007-07-19 13:38:00,1.658,1.658,1.658,1.658,46299999.0
2007-07-19 13:39:00,1.658,1.658,1.658,1.658,879699981.0
2007-07-19 13:40:00,1.658,1.6582,1.658,1.65815,939100002.0
2007-07-19 13:41:00,1.6582,1.6583,1.65815,1.6583,239899999.0
2007-07-19 13:42:00,1.6582,1.6582,1.6582,1.6582,95199999.0
2007-07-19 13:43:00,1.6582,1.6582,1.6582,1.6582,99800001.0
2007-07-19 13:44:00,1.6582,1.6583,1.65795,1.658,501499994.0
2007-07-19 13:45:00,1.658,1.6581,1.658,1.6581,629999996.0
2007-07-19 13:46:00,1.6581,1.6581,1.6581,1.6581,692099993.0
2007-07-19 13:47:00,1.6581,1.6582,1.6581,1.6582,569199994.0
2007-07-19 13:48:00,1.6582,1.6582,1.6582,1.6582,22400000.0
2007-07-19 13:49:00,1.6582,1.6582,1.65815,1.65815,4000000.0
2007-07-19 13:50:00,1.65815,1.65815,1.65805,1.65805,56300000.0
2007-07-19 13:51:00,1.6581,1.6582,1.6581,1.6582,285599998.0
2007-07-19 13:52:00,1.6582,1.6583,1.65815,1.6582,211399996.0
2007-07-19 13:53:00,1.65815,1.6582,1.65815,1.6582,42500000.0
2007-07-19 13:54:00,1.6582,1.6582,1.65805,1.65815,239699999.0
2007-07-19 13:55:00,1.6582,1.6583,1.65815,1.6583,548700001.0
2007-07-19 13:56:00,1.6583,1.6585,1.6582,1.6584,1093200005.0
2007-07-19 13:57:00,1.6586,1.6586,1.6582,1.6584,1093200005.0
2007-07-19 13:58:00,1.6584,1.6584,1.65835,1.65835,963799993.0
2007-07-19 13:59:00,1.6584,1.6585,1.65835,1.6584,206500001.0
2007-07-19 14:00:00,1.6584,1.6584,1.65835,1.6584,430099998.0
2007-07-19 14:01:00,1.6584,1.6584,1.65825,1.6583,438600004.0
2007-07-19 14:02:00,1.6583,1.6584,1.65825,1.6583,685200011.0
2007-07-19 14:03:00,1.6583,1.6585,1.6583,1.65835,657800007.0
2007-07-19 14:04:00,1.65835,1.65835,1.6583,1.6583,62400000.0
2007-07-19 14:05:00,1.6583,1.6583,1.6583,1.6583,14600000.0
2007-07-19 14:06:00,1.65825,1.65845,1.6578,1.65814,786500002.0
2007-07-19 14:07:00,1.658,1.6582,1.658,1.6582,1540999997.0
2007-07-19 14:08:00,1.6584,1.6585,1.6582,1.6585,1540999997.0
2007-07-19 14:09:00,1.6585,1.6585,1.6585,1.6585,108800000.0
2007-07-19 14:10:00,1.6585,1.6585,1.65845,1.65845,114400000.0
2007-07-19 14:11:00,1.6585,1.6585,1.65835,1.6585,263099999.0
2007-07-19 14:12:00,1.6585,1.6586,1.65845,1.65855,816200003.0
2007-07-19 14:13:00,1.6586,1.6586,1.6584,1.6585,1626900012.0
2007-07-19 14:14:00,1.6585,1.6587,1.6585,1.6585,2042800048.0
2007-07-19 14:15:00,1.6585,1.6586,1.6585,1.6586,1175499999.0
2007-07-19 14:16:00,1.6585,1.6585,1.6584,1.6584,300099999.0
2007-07-19 14:17:00,1.6586,1.6587,1.6586,1.65865,300099999.0
2007-07-19 14:18:00,1.6587,1.6587,1.65855,1.65855,944300004.0
2007-07-19 14:19:00,1.6584,1.6585,1.6584,1.6585,1670599986.0
2007-07-19 14:20:00,1.6587,1.6589,1.6586,1.6589,1670599986.0
2007-07-19 14:21:00,1.6589,1.6592,1.65885,1.6592,1241300003.0
2007-07-19 14:22:00,1.6592,1.6592,1.65905,1.6591,1360499991.0
2007-07-19 14:23:00,1.6591,1.6591,1.65905,1.6591,658200010.0
2007-07-19 14:24:00,1.6591,1.6591,1.65905,1.65905,90800000.0
2007-07-19 14:25:00,1.65905,1.6591,1.659,1.6591,630600007.0
2007-07-19 14:26:00,1.6591,1.6596,1.6591,1.6596,1524600013.0
2007-07-19 14:27:00,1.6596,1.6598,1.65925,1.6594,1716599999.0
2007-07-19 14:28:00,1.6594,1.6594,1.65905,1.65915,1184800002.0
2007-07-19 14:29:00,1.6591,1.6591,1.6588,1.6589,1606999995.0
2007-07-19 14:30:00,1.6588,1.6592,1.6588,1.6592,530099998.0
2007-07-19 14:31:00,1.6592,1.6592,1.6591,1.6592,299400002.0
2007-07-19 14:32:00,1.65915,1.65915,1.659,1.659,1150300021.0
2007-07-19 14:33:00,1.659,1.6592,1.659,1.6592,595300014.0
2007-07-19 14:34:00,1.6592,1.6594,1.6592,1.6594,1781300001.0
2007-07-19 14:35:00,1.65935,1.6595,1.6593,1.6595,608100014.0
2007-07-19 14:36:00,1.6595,1.6596,1.6594,1.6594,496600006.0
2007-07-19 14:37:00,1.6593,1.6595,1.6593,1.6595,1308400009.0
2007-07-19 14:38:00,1.6595,1.6597,1.6595,1.6597,1308400009.0
2007-07-19 14:39:00,1.6596,1.6598,1.6595,1.6596,1608399996.0
2007-07-19 14:40:00,1.66,1.6601,1.6597,1.6597,1608399996.0
2007-07-19 14:41:00,1.6597,1.6598,1.6596,1.65975,751399982.0
2007-07-19 14:42:00,1.6598,1.6598,1.65945,1.6596,1974200024.0
2007-07-19 14:43:00,1.6596,1.6596,1.65935,1.65945,1826600009.0
2007-07-19 14:44:00,1.65945,1.6596,1.6593,1.6593,1857600005.0
2007-07-19 14:45:00,1.6593,1.6594,1.65915,1.65935,1494200020.0
2007-07-19 14:46:00,1.65935,1.6595,1.65935,1.65945,589800001.0
2007-07-19 14:47:00,1.6592,1.6593,1.6591,1.6591,862400028.0
2007-07-19 14:48:00,1.6592,1.6592,1.6591,1.6592,862400028.0
2007-07-19 14:49:00,1.6594,1.6594,1.6593,1.6594,862400028.0
2007-07-19 14:50:00,1.6594,1.6595,1.65935,1.65935,724000005.0
2007-07-19 14:51:00,1.6594,1.6595,1.65935,1.6594,1063800037.0
2007-07-19 14:52:00,1.65935,1.6596,1.65935,1.65955,807300017.0
2007-07-19 14:53:00,1.65955,1.6596,1.6594,1.6594,1039100007.0
2007-07-19 14:54:00,1.6594,1.6594,1.65925,1.65925,1350899993.0
2007-07-19 14:55:00,1.65925,1.6594,1.659,1.659,1462799998.0
2007-07-19 14:56:00,1.6591,1.6592,1.65885,1.65895,1760099996.0
2007-07-19 14:57:00,1.659,1.6591,1.65885,1.659,1848300003.0
2007-07-19 14:58:00,1.659,1.6591,1.6589,1.6589,665299994.0
2007-07-19 14:59:00,1.6587,1.6589,1.6586,1.6587,1233700005.0
2007-07-19 15:00:00,1.6588,1.6589,1.6586,1.6586,1233700005.0
2007-07-19 15:01:00,1.6586,1.6586,1.6584,1.65855,1165700003.0
2007-07-19 15:02:00,1.65855,1.6586,1.65845,1.6586,678900003.0
2007-07-19 15:03:00,1.6586,1.6588,1.6586,1.6587,972199999.0
2007-07-19 15:04:00,1.6587,1.6588,1.65855,1.6586,1791299980.0
2007-07-19 15:05:00,1.6586,1.6588,1.6586,1.6587,1249399996.0
2007-07-19 15:06:00,1.6587,1.659,1.6587,1.659,1323800002.0
2007-07-19 15:07:00,1.659,1.659,1.6588,1.6589,2101799990.0
2007-07-19 15:08:00,1.6589,1.6591,1.65885,1.659,1719799992.0
2007-07-19 15:09:00,1.659,1.6591,1.6589,1.659,1245999988.0
2007-07-19 15:10:00,1.659,1.659,1.659,1.659,928400010.0
2007-07-19 15:11:00,1.6591,1.6592,1.659,1.6591,874999996.0
2007-07-19 15:12:00,1.6591,1.65915,1.659,1.65905,1200599986.0
2007-07-19 15:13:00,1.6591,1.6592,1.65905,1.65915,778100011.0
2007-07-19 15:14:00,1.65915,1.6592,1.65905,1.6592,906400018.0
2007-07-19 15:15:00,1.6592,1.6592,1.659,1.659,834700001.0
2007-07-19 15:16:00,1.659,1.6591,1.659,1.6591,1095499982.0
2007-07-19 15:17:00,1.65905,1.6591,1.65895,1.659,834900008.0
2007-07-19 15:18:00,1.659,1.6592,1.659,1.6592,1799999983.0
2007-07-19 15:19:00,1.65915,1.6592,1.65905,1.65915,511700001.0
2007-07-19 15:20:00,1.6592,1.6593,1.65915,1.65925,152600001.0
2007-07-19 15:21:00,1.6593,1.6593,1.65905,1.6592,897599999.0
2007-07-19 15:22:00,1.6592,1.6592,1.6591,1.65915,916600008.0
2007-07-19 15:23:00,1.6592,1.6592,1.65905,1.65905,841899999.0
2007-07-19 15:24:00,1.65905,1.6592,1.65905,1.6591,1104099994.0
2007-07-19 15:25:00,1.6591,1.6592,1.6591,1.6591,1063999988.0
2007-07-19 15:26:00,1.6591,1.6593,1.65905,1.6592,1662900003.0
2007-07-19 15:27:00,1.6592,1.6592,1.6591,1.6592,244100003.0
2007-07-19 15:28:00,1.6592,1.6592,1.6592,1.6592,24000000.0
2007-07-19 15:29:00,1.6592,1.6593,1.65895,1.659,1620499990.0
2007-07-19 15:30:00,1.6588,1.6589,1.6588,1.6589,906300014.0
2007-07-19 15:31:00,1.65905,1.6591,1.65905,1.6591,906300014.0
2007-07-19 15:32:00,1.6591,1.6592,1.6589,1.6589,996699999.0
2007-07-19 15:33:00,1.6589,1.65905,1.6589,1.659,2062899983.0
2007-07-19 15:34:00,1.6589,1.659,1.6589,1.659,258299999.0
2007-07-19 15:35:00,1.659,1.6591,1.6589,1.6591,1624399997.0
2007-07-19 15:36:00,1.6591,1.6591,1.6591,1.6591,151000004.0
2007-07-19 15:37:00,1.6591,1.6591,1.659,1.659,172100001.0
2007-07-19 15:38:00,1.6589,1.659,1.6589,1.659,1241499991.0
2007-07-19 15:39:00,1.659,1.659,1.659,1.659,680200000.0
2007-07-19 15:40:00,1.659,1.659,1.65895,1.659,376700000.0
2007-07-19 15:41:00,1.659,1.659,1.659,1.659,498400000.0
2007-07-19 15:42:00,1.659,1.6591,1.659,1.659,1215500011.0
2007-07-19 15:43:00,1.659,1.65905,1.659,1.659,885500010.0
2007-07-19 15:45:00,1.659,1.6591,1.6589,1.659,2081600025.0
2007-07-19 15:46:00,1.659,1.659,1.6589,1.65895,986800007.0
2007-07-19 15:47:00,1.659,1.659,1.65895,1.659,714799996.0
2007-07-19 15:48:00,1.659,1.659,1.65895,1.65895,1204299976.0
2007-07-19 15:49:00,1.659,1.659,1.659,1.659,579900002.0
2007-07-19 15:50:00,1.659,1.659,1.65875,1.6589,489724190.0
2007-07-19 15:51:00,1.65885,1.65905,1.65885,1.6589,1674600003.0
2007-07-19 15:52:00,1.6589,1.659,1.6588,1.6588,1031000028.0
2007-07-19 15:53:00,1.6588,1.6589,1.6588,1.6589,239000000.0
2007-07-19 15:54:00,1.6589,1.65895,1.6588,1.6589,971900008.0
2007-07-19 15:55:00,1.6589,1.659,1.6589,1.6589,758700004.0
2007-07-19 15:56:00,1.6589,1.659,1.6589,1.65895,625999992.0
2007-07-19 15:57:00,1.659,1.659,1.6589,1.6589,27200000.0
2007-07-19 15:58:00,1.6589,1.6589,1.6588,1.6588,377999996.0
2007-07-19 15:59:00,1.6588,1.6591,1.6588,1.659,555400000.0
2007-07-19 16:00:00,1.6589,1.659,1.6588,1.6589,868800003.0
2007-07-19 16:01:00,1.659,1.6591,1.6588,1.6589,868800003.0
2007-07-19 16:02:00,1.6589,1.6589,1.6587,1.6587,1570899998.0
2007-07-19 16:03:00,1.65865,1.6587,1.65855,1.65855,1038299985.0
2007-07-19 16:04:00,1.6586,1.65885,1.65855,1.6588,455100004.0
2007-07-19 16:05:00,1.6588,1.6589,1.6588,1.6588,248699999.0
2007-07-19 16:06:00,1.65885,1.659,1.65875,1.659,1217500009.0
2007-07-19 16:07:00,1.659,1.6591,1.65885,1.6589,436699999.0
2007-07-19 16:08:00,1.6589,1.659,1.6588,1.659,1176799995.0
2007-07-19 16:09:00,1.659,1.659,1.65885,1.65885,56000000.0
2007-07-19 16:10:00,1.65885,1.6589,1.6588,1.6588,1126800000.0
2007-07-19 16:11:00,1.6588,1.6588,1.65875,1.65875,65100000.0
2007-07-19 16:12:00,1.6588,1.6588,1.6588,1.6588,56300000.0
2007-07-19 16:13:00,1.6588,1.6588,1.6588,1.6588,92800000.0
2007-07-19 16:14:00,1.65875,1.6588,1.65875,1.6588,53600000.0
2007-07-19 16:15:00,1.6588,1.6588,1.65865,1.6587,472400000.0
2007-07-19 16:16:00,1.6587,1.6588,1.6587,1.6588,410100007.0
2007-07-19 16:17:00,1.6588,1.6588,1.6587,1.6587,531099991.0
2007-07-19 16:18:00,1.6587,1.6588,1.6587,1.6588,532999996.0
2007-07-19 16:19:00,1.6588,1.6588,1.6588,1.6588,109800000.0
2007-07-19 16:20:00,1.6588,1.6589,1.65875,1.6589,202699999.0
2007-07-19 16:21:00,1.6589,1.6589,1.6587,1.6587,2011199982.0
2007-07-19 16:22:00,1.6587,1.6587,1.6584,1.6585,1759500000.0
2007-07-19 16:23:00,1.6582,1.6584,1.6582,1.6583,1137800023.0
2007-07-19 16:24:00,1.6585,1.6585,1.65845,1.6585,1137800023.0
2007-07-19 16:25:00,1.6584,1.6587,1.6583,1.6586,1095499995.0
2007-07-19 16:26:00,1.6588,1.6588,1.6585,1.6587,1095499995.0
2007-07-19 16:27:00,1.6587,1.6588,1.65855,1.65875,676799997.0
2007-07-19 16:28:00,1.65875,1.6588,1.65855,1.6587,627700000.0
2007-07-19 16:29:00,1.6587,1.6587,1.6586,1.65865,1701099997.0
2007-07-19 16:30:00,1.6587,1.6587,1.6586,1.6587,619099999.0
2007-07-19 16:31:00,1.6587,1.6589,1.6587,1.6589,2076399983.0
2007-07-19 16:32:00,1.6589,1.659,1.65885,1.6589,1418600003.0
2007-07-19 16:33:00,1.65885,1.6589,1.65885,1.6589,940299997.0
2007-07-19 16:34:00,1.6589,1.6589,1.6587,1.6588,342000001.0
2007-07-19 16:35:00,1.6588,1.6589,1.6588,1.6589,36800000.0
2007-07-19 16:36:00,1.6589,1.6591,1.6588,1.659,993800001.0
2007-07-19 16:37:00,1.659,1.6591,1.65895,1.659,1166700003.0
2007-07-19 16:38:00,1.659,1.6591,1.659,1.659,760100002.0
2007-07-19 16:39:00,1.659,1.6591,1.659,1.6591,585399992.0
2007-07-19 16:40:00,1.65905,1.6591,1.659,1.6591,1122000002.0
2007-07-19 16:41:00,1.6591,1.6591,1.659,1.659,1165900001.0
2007-07-19 16:42:00,1.659,1.6595,1.659,1.6595,2070800007.0
2007-07-19 16:43:00,1.6592,1.6593,1.659,1.6591,1019699995.0
2007-07-19 16:44:00,1.6593,1.6595,1.65925,1.65925,1019699995.0
2007-07-19 16:45:00,1.6593,1.6593,1.6591,1.6591,1431499994.0
2007-07-19 16:46:00,1.6591,1.6592,1.6588,1.659,1036799988.0
2007-07-19 16:47:00,1.659,1.6591,1.6589,1.659,827299998.0
2007-07-19 16:48:00,1.659,1.6592,1.659,1.6592,606699992.0
2007-07-19 16:49:00,1.6592,1.6592,1.659,1.6592,567699990.0
2007-07-19 16:50:00,1.6592,1.6592,1.6592,1.6592,630599978.0
2007-07-19 16:51:00,1.6592,1.6594,1.6592,1.65925,800300000.0
2007-07-19 16:52:00,1.6593,1.6593,1.65915,1.6592,1429699983.0
2007-07-19 16:53:00,1.6592,1.6592,1.6592,1.6592,1469599987.0
2007-07-19 16:54:00,1.6592,1.6592,1.65905,1.6591,1009299996.0
2007-07-19 16:55:00,1.6591,1.6592,1.65885,1.659,2134999989.0
2007-07-19 16:56:00,1.65895,1.6591,1.65895,1.65895,1984700007.0
2007-07-19 16:57:00,1.65895,1.6591,1.6587,1.6588,1249599997.0
2007-07-19 16:58:00,1.6588,1.6588,1.6587,1.6588,948099994.0
2007-07-19 16:59:00,1.6588,1.6595,1.6588,1.6592,1530099989.0
2007-07-19 17:00:00,1.65935,1.65945,1.6592,1.6593,1530099989.0
2007-07-19 17:01:00,1.6593,1.65945,1.65915,1.6594,1114499986.0
2007-07-19 17:02:00,1.6594,1.65945,1.65935,1.6594,488599993.0
2007-07-19 17:03:00,1.65945,1.6596,1.6594,1.6594,511500005.0
2007-07-19 17:04:00,1.6594,1.6595,1.6594,1.6595,1034100006.0
2007-07-19 17:05:00,1.6595,1.6596,1.65945,1.65945,329800000.0
2007-07-19 17:06:00,1.6595,1.6596,1.6594,1.6595,624100000.0
2007-07-19 17:07:00,1.6595,1.6595,1.6595,1.6595,189399998.0
2007-07-19 17:08:00,1.6595,1.6595,1.65935,1.6594,405199997.0
2007-07-19 17:09:00,1.6594,1.6594,1.6593,1.6594,49600001.0
2007-07-19 17:10:00,1.6594,1.6594,1.6594,1.6594,51100000.0
2007-07-19 17:11:00,1.6594,1.65945,1.65935,1.6594,641300002.0
2007-07-19 17:12:00,1.6594,1.65945,1.6593,1.6594,965599990.0
2007-07-19 17:13:00,1.65945,1.65945,1.6593,1.6594,2060299975.0
2007-07-19 17:14:00,1.6592,1.6593,1.659,1.6593,945100004.0
2007-07-19 17:15:00,1.6594,1.6596,1.6594,1.6594,945100004.0
2007-07-19 17:16:00,1.6594,1.6595,1.65935,1.65945,900499995.0
2007-07-19 17:17:00,1.65945,1.6595,1.65945,1.65945,1007600003.0
2007-07-19 17:18:00,1.6595,1.6596,1.6594,1.65955,1063599999.0
2007-07-19 17:19:00,1.65955,1.6596,1.65945,1.6595,805799996.0
2007-07-19 17:20:00,1.6595,1.6596,1.6595,1.6596,358000008.0
2007-07-19 17:21:00,1.6596,1.6596,1.6593,1.6593,455400004.0
2007-07-19 17:22:00,1.6594,1.6594,1.65915,1.6592,469100003.0
2007-07-19 17:23:00,1.6592,1.6592,1.65895,1.6591,1102299996.0
2007-07-19 17:24:00,1.65905,1.6592,1.65905,1.6592,208700002.0
2007-07-19 17:25:00,1.6592,1.65975,1.65915,1.65965,2004100016.0
2007-07-19 17:26:00,1.6596,1.6599,1.6595,1.6597,865900003.0
2007-07-19 17:27:00,1.6598,1.66,1.6598,1.65985,865900003.0
2007-07-19 17:28:00,1.6599,1.6602,1.6599,1.66005,786900001.0
2007-07-19 17:29:00,1.6601,1.6605,1.6601,1.6603,999700012.0
2007-07-19 17:30:00,1.6603,1.6604,1.66015,1.6603,1505999989.0
2007-07-19 17:31:00,1.6603,1.6606,1.6602,1.6605,1940899988.0
2007-07-19 17:32:00,1.6605,1.6605,1.6602,1.6602,730899999.0
2007-07-19 17:33:00,1.66035,1.6607,1.66035,1.6606,730899999.0
2007-07-19 17:34:00,1.6606,1.6606,1.66035,1.6604,632999987.0
2007-07-19 17:35:00,1.6604,1.6605,1.6603,1.6605,1057700001.0
2007-07-19 17:36:00,1.6605,1.6609,1.6605,1.6609,883000004.0
2007-07-19 17:37:00,1.6609,1.66125,1.66085,1.66125,1168800003.0
2007-07-19 17:38:00,1.66125,1.66125,1.6607,1.66075,1560600001.0
2007-07-19 17:39:00,1.6608,1.6609,1.6607,1.6607,1791300007.0
2007-07-19 17:40:00,1.6607,1.6608,1.6606,1.6606,554800000.0
2007-07-19 17:41:00,1.6605,1.6607,1.6605,1.6606,1484099992.0
2007-07-19 17:42:00,1.66055,1.6606,1.66015,1.6606,2038700001.0
2007-07-19 17:43:00,1.6604,1.6606,1.6602,1.6603,1327900016.0
2007-07-19 17:44:00,1.66045,1.6605,1.6602,1.6603,1327900016.0
2007-07-19 17:45:00,1.6603,1.6603,1.6601,1.6601,762800003.0
2007-07-19 17:46:00,1.6601,1.6604,1.6601,1.6604,2088900012.0
2007-07-19 17:47:00,1.6603,1.6608,1.6603,1.6607,1154499989.0
2007-07-19 17:48:00,1.6608,1.66085,1.66055,1.66055,1154499989.0
2007-07-19 17:49:00,1.66055,1.6606,1.6604,1.6605,657299996.0
2007-07-19 17:50:00,1.6605,1.6606,1.6605,1.6606,248900000.0
2007-07-19 17:51:00,1.6606,1.6607,1.6605,1.6605,859500003.0
2007-07-19 17:52:00,1.6605,1.6606,1.6605,1.6605,296100000.0
2007-07-19 17:53:00,1.6605,1.6606,1.6605,1.66055,1868399986.0
2007-07-19 17:54:00,1.6605,1.6606,1.6605,1.6605,233400000.0
2007-07-19 17:55:00,1.6605,1.6606,1.6605,1.66055,493800004.0
2007-07-19 17:56:00,1.6606,1.6606,1.66035,1.6604,1085799999.0
2007-07-19 17:57:00,1.6604,1.6606,1.66035,1.6605,1093100000.0
2007-07-19 17:58:00,1.6605,1.6606,1.6603,1.6604,1670299995.0
2007-07-19 17:59:00,1.66045,1.6605,1.6603,1.6604,1119399990.0
2007-07-19 18:00:00,1.6602,1.6604,1.6601,1.6602,899299996.0
2007-07-19 18:01:00,1.6604,1.6604,1.6603,1.6604,899299996.0
2007-07-19 18:02:00,1.6604,1.6604,1.6603,1.6604,432000001.0
2007-07-19 18:03:00,1.6604,1.6604,1.6602,1.6603,642600000.0
2007-07-19 18:04:00,1.6602,1.6604,1.6602,1.6603,675100000.0
2007-07-19 18:05:00,1.66025,1.6604,1.6602,1.6603,999200004.0
2007-07-19 18:06:00,1.6603,1.6605,1.6602,1.66035,862900003.0
2007-07-19 18:07:00,1.6604,1.66045,1.6603,1.6603,1170199992.0
2007-07-19 18:08:00,1.6603,1.6603,1.6603,1.6603,813500004.0
2007-07-19 18:09:00,1.6603,1.6604,1.66025,1.66035,522399997.0
2007-07-19 18:10:00,1.6603,1.6604,1.66025,1.6603,467199998.0
2007-07-19 18:11:00,1.6603,1.6603,1.6602,1.6602,87599999.0
2007-07-19 18:12:00,1.6603,1.6604,1.6602,1.6604,1096700010.0
2007-07-19 18:13:00,1.6604,1.66045,1.66025,1.6604,312499996.0
2007-07-19 18:14:00,1.6604,1.6604,1.66035,1.6604,235999997.0
2007-07-19 18:15:00,1.6604,1.6604,1.66025,1.6604,1115699999.0
2007-07-19 18:16:00,1.6604,1.6605,1.6603,1.6603,462600002.0
2007-07-19 18:17:00,1.6603,1.6603,1.66015,1.66015,761200000.0
2007-07-19 18:18:00,1.66025,1.6603,1.66025,1.6603,2400000.0
2007-07-19 18:19:00,1.6603,1.6604,1.6603,1.6604,491900000.0
2007-07-19 18:20:00,1.6601,1.6605,1.66,1.6605,323199994.0
2007-07-19 18:21:00,1.66065,1.6608,1.6606,1.6607,323199994.0
2007-07-19 18:22:00,1.6607,1.6607,1.6606,1.6606,548800009.0
2007-07-19 18:23:00,1.6606,1.6607,1.6605,1.66055,1247999989.0
2007-07-19 18:24:00,1.66055,1.6609,1.66055,1.66085,1841900004.0
2007-07-19 18:25:00,1.66085,1.661,1.6608,1.6609,982299998.0
2007-07-19 18:26:00,1.661,1.66105,1.66095,1.66105,70500000.0
2007-07-19 18:27:00,1.66105,1.6611,1.66105,1.6611,45600000.0
2007-07-19 18:28:00,1.6611,1.6611,1.6611,1.6611,34400000.0
2007-07-19 18:29:00,1.6611,1.6611,1.66105,1.66105,57800000.0
2007-07-19 18:30:00,1.6611,1.6611,1.6609,1.6609,231000004.0
2007-07-19 18:31:00,1.6609,1.661,1.6609,1.661,1058599999.0
2007-07-19 18:32:00,1.661,1.661,1.661,1.661,371799988.0
2007-07-19 18:33:00,1.661,1.661,1.66075,1.66075,1144200001.0
2007-07-19 18:34:00,1.6608,1.6608,1.66075,1.6608,653900016.0
2007-07-19 18:35:00,1.6608,1.6609,1.66065,1.6607,402799997.0
2007-07-19 18:36:00,1.66075,1.6608,1.6607,1.6607,1203199988.0
2007-07-19 18:37:00,1.6607,1.6607,1.6606,1.66065,154900002.0
2007-07-19 18:38:00,1.66065,1.6607,1.6605,1.6606,502100000.0
2007-07-19 18:39:00,1.6605,1.6608,1.6605,1.66075,1194299987.0
2007-07-19 18:40:00,1.6607,1.66075,1.66065,1.66065,990200000.0
2007-07-19 18:41:00,1.6607,1.6608,1.66065,1.6608,692900000.0
2007-07-19 18:42:00,1.6608,1.6608,1.6607,1.6608,467299995.0
2007-07-19 18:43:00,1.6608,1.66085,1.6608,1.6608,316800000.0
2007-07-19 18:44:00,1.6608,1.6608,1.66065,1.66065,164000000.0
2007-07-19 18:45:00,1.6607,1.66075,1.66065,1.66065,204000001.0
2007-07-19 18:46:00,1.6607,1.6608,1.6607,1.66075,135200000.0
2007-07-19 18:47:00,1.66075,1.6608,1.66075,1.6608,176200000.0
2007-07-19 18:48:00,1.6608,1.6608,1.6607,1.66075,646899999.0
2007-07-19 18:49:00,1.6608,1.661,1.6608,1.661,619900007.0
2007-07-19 18:50:00,1.66043,1.66075,1.66018,1.66044,1251700006.0
2007-07-19 18:51:00,1.661,1.661,1.6608,1.6608,253900003.0
2007-07-19 18:52:00,1.6608,1.661,1.6608,1.661,1467299997.0
2007-07-19 18:53:00,1.6607,1.6608,1.6607,1.6607,401700006.0
2007-07-19 18:54:00,1.6609,1.6609,1.6607,1.66075,401700006.0
2007-07-19 18:55:00,1.66075,1.6608,1.6607,1.6607,1414100001.0
2007-07-19 18:56:00,1.66075,1.661,1.66075,1.6609,2024700000.0
2007-07-19 18:57:00,1.6609,1.6609,1.6607,1.6607,961200015.0
2007-07-19 18:58:00,1.6607,1.6609,1.6607,1.6608,1833000023.0
2007-07-19 18:59:00,1.6608,1.6609,1.6608,1.6609,822800009.0
2007-07-19 19:00:00,1.6609,1.6611,1.6609,1.6611,1325900009.0
2007-07-19 19:01:00,1.6611,1.6611,1.6609,1.661,636000002.0
2007-07-19 19:02:00,1.661,1.661,1.6609,1.661,522199999.0
2007-07-19 19:03:00,1.661,1.6611,1.661,1.6611,378400000.0
2007-07-19 19:04:00,1.6611,1.6611,1.661,1.6611,78700000.0
2007-07-19 19:05:00,1.6611,1.66115,1.66105,1.66105,536300003.0
2007-07-19 19:06:00,1.66105,1.66105,1.66105,1.66105,49599998.0
2007-07-19 19:07:00,1.6611,1.6611,1.661,1.661,467199998.0
2007-07-19 19:08:00,1.6607,1.6608,1.6605,1.6606,840500003.0
2007-07-19 19:09:00,1.6608,1.6609,1.6608,1.6608,840500003.0
2007-07-19 19:10:00,1.6608,1.6609,1.6608,1.6608,814300006.0
2007-07-19 19:11:00,1.6608,1.6609,1.66075,1.6608,722600000.0
2007-07-19 19:12:00,1.6608,1.6608,1.66075,1.66075,64500000.0
2007-07-19 19:13:00,1.6608,1.66095,1.66075,1.6608,1292799997.0
2007-07-19 19:14:00,1.6608,1.6609,1.66075,1.6608,1729500010.0
2007-07-19 19:15:00,1.6608,1.6608,1.6608,1.6608,791500007.0
2007-07-19 19:16:00,1.6609,1.6609,1.6607,1.6607,339800002.0
2007-07-19 19:17:00,1.66065,1.6607,1.66045,1.6606,1335099989.0
2007-07-19 19:18:00,1.66065,1.66085,1.6606,1.6608,711199996.0
2007-07-19 19:19:00,1.6609,1.6609,1.6606,1.6607,356800001.0
2007-07-19 19:20:00,1.6607,1.6607,1.6606,1.6606,801100010.0
2007-07-19 19:21:00,1.66065,1.6607,1.66065,1.6607,493599996.0
2007-07-19 19:22:00,1.6607,1.6607,1.6605,1.6607,1522399999.0
2007-07-19 19:23:00,1.6607,1.6607,1.6606,1.6606,440800000.0
2007-07-19 19:24:00,1.6606,1.6607,1.6606,1.6606,487999998.0
2007-07-19 19:25:00,1.6606,1.6607,1.6606,1.66065,1741999986.0
2007-07-19 19:26:00,1.6607,1.6607,1.6605,1.6605,845699999.0
2007-07-19 19:27:00,1.6604,1.6604,1.6603,1.6603,1404300007.0
2007-07-19 19:28:00,1.6605,1.6605,1.66035,1.6605,1404300007.0
2007-07-19 19:29:00,1.66045,1.6606,1.66035,1.66055,1471300012.0
2007-07-19 19:30:00,1.66055,1.66065,1.6604,1.6606,1671599999.0
2007-07-19 19:31:00,1.6606,1.6606,1.6606,1.6606,19200001.0
2007-07-19 19:32:00,1.6606,1.6606,1.6606,1.6606,19200001.0
2007-07-19 19:33:00,1.66045,1.66057,1.66033,1.6605,580000002.0
2007-07-19 19:34:00,1.6606,1.6607,1.6606,1.6606,273700002.0
2007-07-19 19:35:00,1.6606,1.6607,1.6606,1.6607,145600000.0
2007-07-19 19:36:00,1.6607,1.6607,1.6603,1.6604,1491499993.0
2007-07-19 19:37:00,1.6604,1.6607,1.6604,1.66065,2105799991.0
2007-07-19 19:38:00,1.6607,1.661,1.66065,1.6609,1208900008.0
2007-07-19 19:39:00,1.6609,1.6609,1.6608,1.6608,1013399999.0
2007-07-19 19:40:00,1.6608,1.6608,1.6608,1.6608,364000002.0
2007-07-19 19:41:00,1.6608,1.6608,1.6607,1.6608,473900002.0
2007-07-19 19:42:00,1.6608,1.6608,1.66065,1.6607,1651400021.0
2007-07-19 19:43:00,1.6607,1.6609,1.6606,1.6609,1737300015.0
2007-07-19 19:44:00,1.6609,1.6609,1.6607,1.6608,267600002.0
2007-07-19 19:45:00,1.6608,1.6608,1.66075,1.66075,52000000.0
2007-07-19 19:46:00,1.66075,1.66075,1.6605,1.66065,655800009.0
2007-07-19 19:47:00,1.6607,1.6607,1.6607,1.6607,916799961.0
2007-07-19 19:48:00,1.6607,1.6607,1.66065,1.66065,291099997.0
2007-07-19 19:49:00,1.6604,1.6604,1.6603,1.6604,2116200024.0
2007-07-19 19:50:00,1.6605,1.6607,1.6605,1.6607,2116200024.0
2007-07-19 19:51:00,1.6607,1.6607,1.6605,1.6606,1131500013.0
2007-07-19 19:52:00,1.6606,1.6607,1.6606,1.6607,172000000.0
2007-07-19 19:53:00,1.6607,1.6607,1.6607,1.6607,216800000.0
2007-07-19 19:54:00,1.6607,1.6607,1.6607,1.6607,48800000.0
2007-07-19 19:55:00,1.6607,1.6607,1.6607,1.6607,6000000.0
2007-07-19 19:56:00,1.66042,1.66042,1.65979,1.66026,319400001.0
2007-07-19 19:57:00,1.6607,1.6607,1.6607,1.6607,404800000.0
2007-07-19 19:58:00,1.6607,1.6607,1.66065,1.66065,240000000.0
2007-07-19 19:59:00,1.66065,1.66065,1.66035,1.66035,348800002.0
2007-07-19 20:00:00,1.6604,1.6605,1.66025,1.6605,1338000006.0
2007-07-19 20:01:00,1.66045,1.6605,1.66045,1.6605,692999990.0
2007-07-19 20:02:00,1.6605,1.6606,1.6605,1.6605,1254300008.0
2007-07-19 20:03:00,1.6605,1.6605,1.66045,1.6605,637599995.0
2007-07-19 20:04:00,1.6605,1.6605,1.6605,1.6605,324800000.0
2007-07-19 20:05:00,1.6605,1.6606,1.6604,1.6605,1973900020.0
2007-07-19 20:06:00,1.6605,1.6605,1.6604,1.6605,830199992.0
2007-07-19 20:07:00,1.6605,1.6605,1.6603,1.6605,280699998.0
2007-07-19 20:08:00,1.6605,1.66055,1.66045,1.6605,460000002.0
2007-07-19 20:09:00,1.6605,1.6605,1.6604,1.66045,578400000.0
2007-07-19 20:10:00,1.66045,1.6606,1.66045,1.66055,202400000.0
2007-07-19 20:11:00,1.66055,1.6606,1.6604,1.66055,368999996.0
2007-07-19 20:12:00,1.66055,1.6606,1.6605,1.66055,413100002.0
2007-07-19 20:13:00,1.66055,1.66055,1.6605,1.6605,544000003.0
2007-07-19 20:14:00,1.66045,1.6605,1.6603,1.6603,1188100003.0
2007-07-19 20:15:00,1.6603,1.6605,1.6603,1.66035,241700000.0
2007-07-19 20:16:00,1.66035,1.66045,1.66035,1.6604,270400000.0
2007-07-19 20:17:00,1.6604,1.6605,1.6604,1.6604,1051700003.0
2007-07-19 20:18:00,1.6604,1.6604,1.6604,1.6604,353299999.0
2007-07-19 20:19:00,1.6604,1.66045,1.6603,1.66035,839200010.0
2007-07-19 20:20:00,1.6602,1.6603,1.6601,1.6602,2021199995.0
2007-07-19 20:21:00,1.6604,1.6604,1.6603,1.66035,2021199995.0
2007-07-19 20:22:00,1.6604,1.6604,1.66035,1.6604,956900007.0
2007-07-19 20:23:00,1.66035,1.6604,1.66035,1.6604,1231000001.0
2007-07-19 20:24:00,1.6604,1.6604,1.6603,1.6604,1043799992.0
2007-07-19 20:25:00,1.6604,1.66045,1.6603,1.6603,1877600010.0
2007-07-19 20:26:00,1.66035,1.6604,1.66025,1.66035,1108900017.0
2007-07-19 20:27:00,1.6602,1.6606,1.6602,1.6605,1616799989.0
2007-07-19 20:28:00,1.6606,1.6621,1.6606,1.6616,1616799989.0
2007-07-19 20:29:00,1.6618,1.6618,1.6613,1.6616,1616799989.0
2007-07-19 20:30:00,1.6615,1.6619,1.6614,1.6614,1616799989.0
2007-07-19 20:31:00,1.6618,1.66185,1.66135,1.6614,1616799989.0
2007-07-19 20:32:00,1.6614,1.6615,1.6614,1.6615,325000001.0
2007-07-19 20:33:00,1.66155,1.6616,1.66145,1.6615,726599997.0
2007-07-19 20:34:00,1.6615,1.6615,1.66135,1.6615,1803500004.0
2007-07-19 20:35:00,1.66145,1.66145,1.6612,1.6612,648599992.0
2007-07-19 20:36:00,1.6613,1.66145,1.6612,1.6614,681699997.0
2007-07-19 20:37:00,1.66135,1.6615,1.66135,1.6615,436000000.0
2007-07-19 20:38:00,1.6615,1.6615,1.6614,1.66145,310799998.0
2007-07-19 20:39:00,1.66145,1.66145,1.66125,1.66135,702199999.0
2007-07-19 20:40:00,1.6614,1.6614,1.66125,1.66125,2043900011.0
2007-07-19 20:41:00,1.6613,1.66135,1.66125,1.66125,1031699990.0
2007-07-19 20:42:00,1.66125,1.66125,1.6611,1.6612,643500003.0
2007-07-19 20:43:00,1.6612,1.66135,1.66115,1.66115,1459200018.0
2007-07-19 20:44:00,1.66115,1.6613,1.6611,1.66115,544200002.0
2007-07-19 20:45:00,1.6611,1.6612,1.66105,1.66115,472399988.0
2007-07-19 20:46:00,1.6612,1.6612,1.66115,1.66115,451100000.0
2007-07-19 20:47:00,1.6612,1.6612,1.6612,1.6612,1268400010.0
2007-07-19 20:48:00,1.6612,1.6613,1.6612,1.6612,369800008.0
2007-07-19 20:49:00,1.6612,1.6613,1.66115,1.6613,998800002.0
2007-07-19 20:50:00,1.6613,1.6615,1.6612,1.6615,1809800011.0
2007-07-19 20:51:00,1.6615,1.6615,1.6615,1.6615,267300004.0
2007-07-19 20:52:00,1.66145,1.6615,1.66145,1.6615,118100001.0
2007-07-19 20:53:00,1.6615,1.6616,1.6615,1.6615,346500007.0
2007-07-19 20:54:00,1.6615,1.6616,1.6614,1.6614,911699996.0
2007-07-19 20:55:00,1.6614,1.6614,1.6612,1.6612,1577400006.0
2007-07-19 20:56:00,1.6612,1.6613,1.6612,1.6613,1809900032.0
2007-07-19 20:57:00,1.6613,1.6614,1.6611,1.6613,1145900008.0
2007-07-19 20:58:00,1.6613,1.6613,1.661,1.6612,1777900019.0
2007-07-19 20:59:00,1.6612,1.6612,1.6609,1.6611,2004000005.0
2007-07-19 21:00:00,1.6611,1.6611,1.6609,1.6611,1796900007.0
2007-07-19 21:01:00,1.66105,1.6614,1.66105,1.6611,632999999.0
2007-07-19 21:02:00,1.6611,1.6612,1.66105,1.6612,511799999.0
2007-07-19 21:03:00,1.6612,1.6615,1.6612,1.6615,1242899993.0
2007-07-19 21:04:00,1.6615,1.6615,1.6612,1.6614,1191600007.0
2007-07-19 21:05:00,1.6614,1.6615,1.66135,1.66145,305999993.0
2007-07-19 21:06:00,1.66145,1.66145,1.6614,1.6614,155200000.0
2007-07-19 21:07:00,1.6614,1.66145,1.66135,1.66145,817200009.0
2007-07-19 21:08:00,1.66145,1.6616,1.66145,1.6616,172500000.0
2007-07-19 21:09:00,1.6616,1.6616,1.6613,1.6614,705300012.0
2007-07-19 21:10:00,1.6613,1.6615,1.6613,1.6615,458599997.0
2007-07-19 21:11:00,1.6615,1.6615,1.6613,1.6613,1108100005.0
2007-07-19 21:12:00,1.6613,1.6614,1.66125,1.6613,249499996.0
2007-07-19 21:13:00,1.6613,1.6613,1.6613,1.6613,61600000.0
2007-07-19 21:14:00,1.6613,1.6613,1.6613,1.6613,22400000.0
2007-07-19 21:15:00,1.6613,1.6613,1.661,1.661,709500001.0
2007-07-19 21:16:00,1.6611,1.6612,1.66105,1.6612,1092300006.0
2007-07-19 21:17:00,1.66115,1.6613,1.66115,1.6612,605800009.0
2007-07-19 21:18:00,1.6612,1.6612,1.66115,1.6612,193399998.0
2007-07-19 21:19:00,1.6612,1.6612,1.6612,1.6612,939900000.0
2007-07-19 21:20:00,1.6612,1.6614,1.66115,1.6614,1282400000.0
2007-07-19 21:21:00,1.6613,1.6618,1.6613,1.6617,1326800002.0
2007-07-19 21:22:00,1.6618,1.6621,1.6617,1.6618,1326800002.0
2007-07-19 21:23:00,1.6619,1.662,1.6618,1.6618,1326800002.0
2007-07-19 21:24:00,1.6618,1.6618,1.6617,1.6617,639800002.0
2007-07-19 21:25:00,1.6617,1.6618,1.66165,1.6617,1700400027.0
2007-07-19 21:26:00,1.6617,1.6617,1.66165,1.6617,64800000.0
2007-07-19 21:27:00,1.6617,1.66175,1.66165,1.66165,201200002.0
2007-07-19 21:28:00,1.66165,1.66165,1.6616,1.6616,285199998.0
2007-07-19 21:29:00,1.6616,1.6617,1.6615,1.66155,235199996.0
2007-07-19 21:30:00,1.6615,1.6618,1.66145,1.6618,1335199991.0
2007-07-19 21:31:00,1.6618,1.6618,1.66175,1.66175,53600000.0
2007-07-19 21:32:00,1.66175,1.6618,1.6617,1.66175,276600000.0
2007-07-19 21:33:00,1.66175,1.66175,1.66155,1.6616,520899996.0
2007-07-19 21:34:00,1.6616,1.6619,1.6616,1.6619,677900007.0
2007-07-19 21:35:00,1.6619,1.662,1.6618,1.66185,602799992.0
2007-07-19 21:36:00,1.6619,1.662,1.6619,1.662,30400000.0
2007-07-19 21:37:00,1.662,1.662,1.6619,1.662,65100000.0
2007-07-19 21:38:00,1.6621,1.6621,1.6621,1.6621,347000002.0
2007-07-19 21:39:00,1.6621,1.6622,1.662,1.6622,87700000.0
2007-07-19 21:40:00,1.6622,1.6622,1.66185,1.66185,1060300008.0
2007-07-19 21:41:00,1.6617,1.6619,1.6616,1.6616,1033600004.0
2007-07-19 21:42:00,1.6618,1.6618,1.6616,1.6616,1033600004.0
2007-07-19 21:43:00,1.6617,1.6619,1.6616,1.6617,1033600004.0
2007-07-19 21:44:00,1.6617,1.6619,1.6617,1.6619,553099998.0
2007-07-19 21:45:00,1.6619,1.6623,1.6619,1.6622,622100001.0
2007-07-19 21:46:00,1.6622,1.6624,1.66215,1.6622,622100001.0
2007-07-19 21:47:00,1.6622,1.6624,1.6622,1.6622,1162999992.0
2007-07-19 21:48:00,1.6622,1.6624,1.6621,1.6622,1289599999.0
2007-07-19 21:49:00,1.6622,1.6622,1.66205,1.66215,1105999995.0
2007-07-19 21:50:00,1.6622,1.6623,1.6621,1.6622,1296700003.0
2007-07-19 21:51:00,1.6623,1.6623,1.6621,1.6622,1236300000.0
2007-07-19 21:52:00,1.6622,1.6625,1.66205,1.6625,1236300000.0
2007-07-19 21:53:00,1.66245,1.66245,1.6622,1.6623,700000011.0
2007-07-19 21:54:00,1.6623,1.6623,1.6621,1.6621,503900008.0
2007-07-19 21:55:00,1.6621,1.6622,1.6621,1.66215,299500003.0
2007-07-19 21:56:00,1.6622,1.6622,1.6622,1.6622,881500006.0
2007-07-19 21:57:00,1.6622,1.6622,1.662,1.66215,349000006.0
2007-07-19 21:58:00,1.6621,1.66225,1.6621,1.66215,452499995.0
2007-07-19 21:59:00,1.66215,1.66215,1.66195,1.6621,564999992.0
2007-07-19 22:00:00,1.6621,1.6621,1.6621,1.6621,104000000.0
2007-07-19 22:01:00,1.6621,1.6621,1.662,1.662,491299999.0
2007-07-19 22:02:00,1.662,1.6621,1.662,1.6621,553499998.0
2007-07-19 22:03:00,1.6621,1.6621,1.66205,1.6621,679499999.0
2007-07-19 22:04:00,1.6621,1.6622,1.6621,1.6622,114500000.0
2007-07-19 22:05:00,1.66161,1.66221,1.66161,1.66221,275400003.0
2007-07-19 22:06:00,1.6622,1.6622,1.6621,1.6622,303200000.0
2007-07-19 22:07:00,1.6622,1.6622,1.6621,1.6621,39200000.0
2007-07-19 22:08:00,1.6621,1.6621,1.6619,1.66195,523800003.0
2007-07-19 22:09:00,1.66195,1.66195,1.6618,1.6619,469199999.0
2007-07-19 22:10:00,1.66195,1.662,1.66175,1.66175,335300002.0
2007-07-19 22:11:00,1.66175,1.6618,1.6616,1.6616,822000002.0
2007-07-19 22:12:00,1.6615,1.6615,1.66135,1.66135,1365499997.0
2007-07-19 22:13:00,1.6614,1.6615,1.66135,1.6614,415000002.0
2007-07-19 22:14:00,1.6614,1.6614,1.6612,1.6614,209600000.0
2007-07-19 22:15:00,1.6614,1.6614,1.66125,1.6613,238000000.0
2007-07-19 22:16:00,1.6613,1.6614,1.66125,1.6614,455599998.0
2007-07-19 22:17:00,1.66135,1.6616,1.66125,1.6616,1239299997.0
2007-07-19 22:18:00,1.6616,1.6617,1.66155,1.6617,745599993.0
2007-07-19 22:19:00,1.6617,1.662,1.66165,1.66195,444499994.0
2007-07-19 22:20:00,1.66195,1.662,1.66195,1.66195,7200000.0
2007-07-19 22:21:00,1.66195,1.66195,1.6618,1.6618,171500000.0
2007-07-19 22:22:00,1.66185,1.6619,1.66175,1.66175,228800000.0
2007-07-19 22:23:00,1.6618,1.6618,1.6615,1.6617,563799999.0
2007-07-19 22:24:00,1.66165,1.6618,1.6616,1.6616,577900001.0
2007-07-19 22:25:00,1.6616,1.6617,1.6615,1.6616,333600002.0
2007-07-19 22:26:00,1.6618,1.6618,1.6617,1.6617,317599999.0
2007-07-19 22:27:00,1.6617,1.6617,1.6616,1.66165,875199994.0
2007-07-19 22:28:00,1.66165,1.6617,1.66165,1.6617,134000004.0
2007-07-19 22:29:00,1.66165,1.6617,1.6615,1.6617,336600001.0
2007-07-19 22:30:00,1.6617,1.6618,1.66155,1.6616,642600013.0
2007-07-19 22:31:00,1.66155,1.6617,1.6615,1.6616,755000000.0
2007-07-19 22:32:00,1.6616,1.6616,1.6616,1.6616,260800000.0
2007-07-19 22:33:00,1.6616,1.6617,1.6616,1.6616,685499998.0
2007-07-19 22:34:00,1.6616,1.6616,1.6616,1.6616,138400000.0
2007-07-19 22:35:00,1.6616,1.6616,1.6616,1.6616,140800000.0
2007-07-19 22:36:00,1.6616,1.6617,1.66155,1.6616,808399999.0
2007-07-19 22:37:00,1.6616,1.6616,1.6616,1.6616,20000000.0
2007-07-19 22:38:00,1.6616,1.6616,1.6616,1.6616,80000000.0
2007-07-19 22:39:00,1.6617,1.6617,1.66165,1.66165,46500000.0
2007-07-19 22:40:00,1.66128,1.66147,1.66124,1.66131,212400006.0
2007-07-19 22:41:00,1.6617,1.6617,1.66165,1.6617,104800000.0
2007-07-19 22:42:00,1.6617,1.6617,1.6617,1.6617,59200000.0
2007-07-19 22:43:00,1.6617,1.6617,1.66165,1.6617,6400000.0
2007-07-19 22:44:00,1.6617,1.6617,1.6617,1.6617,44200000.0
2007-07-19 22:45:00,1.6617,1.6617,1.66165,1.6617,5600000.0
2007-07-19 22:46:00,1.66165,1.6617,1.66165,1.6617,3200000.0
2007-07-19 22:47:00,1.6617,1.66175,1.6616,1.6616,268800000.0
2007-07-19 22:48:00,1.6616,1.6616,1.6616,1.6616,96000000.0
2007-07-19 22:49:00,1.6616,1.6616,1.6613,1.66155,874700002.0
2007-07-19 22:50:00,1.66155,1.66155,1.66135,1.6614,682099996.0
2007-07-19 22:51:00,1.6614,1.6615,1.6613,1.6614,752999997.0
2007-07-19 22:52:00,1.6614,1.6614,1.66135,1.66135,94400001.0
2007-07-19 22:53:00,1.6614,1.6614,1.6613,1.6613,629599998.0
2007-07-19 22:54:00,1.6613,1.6613,1.6612,1.6612,667999995.0
2007-07-19 22:55:00,1.6613,1.66135,1.6613,1.6613,119900000.0
2007-07-19 22:56:00,1.6613,1.6613,1.6612,1.6613,182400001.0
2007-07-19 22:57:00,1.6613,1.6614,1.6612,1.66135,268800004.0
2007-07-19 22:58:00,1.66135,1.6614,1.6612,1.6612,262099999.0
2007-07-19 22:59:00,1.6613,1.6613,1.6608,1.6611,134700004.0
2007-07-19 23:00:00,1.6611,1.6612,1.6611,1.6611,299600002.0
2007-07-19 23:01:00,1.6611,1.6611,1.661,1.661,197800002.0
2007-07-19 23:02:00,1.6608,1.661,1.6607,1.6608,329800002.0
2007-07-19 23:03:00,1.6608,1.6609,1.6608,1.6608,265100000.0
2007-07-19 23:04:00,1.6611,1.6611,1.6608,1.6609,460500000.0
2007-07-19 23:05:00,1.6609,1.661,1.6608,1.661,386800003.0
2007-07-19 23:06:00,1.6609,1.661,1.6609,1.661,181199999.0
2007-07-19 23:07:00,1.661,1.661,1.6609,1.6609,42299999.0
2007-07-19 23:08:00,1.6609,1.6609,1.6609,1.6609,140299999.0
2007-07-19 23:09:00,1.661,1.6611,1.6609,1.661,138999999.0
2007-07-19 23:10:00,1.6611,1.6611,1.6608,1.6609,806299990.0
2007-07-19 23:11:00,1.6608,1.6609,1.6607,1.6609,1112200007.0
2007-07-19 23:12:00,1.6609,1.6609,1.6608,1.6609,99200000.0
2007-07-19 23:13:00,1.6609,1.661,1.6608,1.66095,527899995.0
2007-07-19 23:14:00,1.66095,1.6611,1.66085,1.66085,194300000.0
2007-07-19 23:15:00,1.66085,1.661,1.6608,1.661,331900010.0
2007-07-19 23:16:00,1.66095,1.661,1.6608,1.6609,500499998.0
2007-07-19 23:17:00,1.6609,1.66095,1.6608,1.6609,350100002.0
2007-07-19 23:18:00,1.6609,1.6609,1.66065,1.6608,819900002.0
2007-07-19 23:19:00,1.66075,1.6608,1.6607,1.6607,140800001.0
2007-07-19 23:20:00,1.6607,1.6608,1.6606,1.6607,684799991.0
2007-07-19 23:21:00,1.6608,1.6608,1.6607,1.66075,203100004.0
2007-07-19 23:22:00,1.6608,1.6608,1.6606,1.6606,263299996.0
2007-07-19 23:23:00,1.6607,1.6607,1.6605,1.6605,337599994.0
2007-07-19 23:24:00,1.6607,1.6607,1.6605,1.6605,39100000.0
2007-07-19 23:25:00,1.6608,1.6608,1.6608,1.6608,65600000.0
2007-07-19 23:26:00,1.6608,1.6608,1.6608,1.6608,27200000.0
2007-07-19 23:27:00,1.6608,1.6608,1.66075,1.6608,47200000.0
2007-07-19 23:28:00,1.6608,1.6608,1.6606,1.66065,580199996.0
2007-07-19 23:29:00,1.6607,1.6608,1.6607,1.6607,225600002.0
2007-07-19 23:30:00,1.6608,1.6608,1.6606,1.6607,758399997.0
2007-07-19 23:31:00,1.6607,1.6607,1.6604,1.6604,1223199987.0
2007-07-19 23:32:00,1.6605,1.6606,1.6605,1.6606,801700004.0
2007-07-19 23:33:00,1.6606,1.6606,1.6606,1.6606,39900002.0
2007-07-19 23:34:00,1.6607,1.6607,1.6607,1.6607,63200000.0
2007-07-19 23:35:00,1.6607,1.6608,1.6607,1.6607,431200000.0
2007-07-19 23:36:00,1.6607,1.6607,1.6607,1.6607,310400000.0
2007-07-19 23:37:00,1.6607,1.6607,1.6607,1.6607,24800000.0
2007-07-19 23:38:00,1.6607,1.6607,1.6605,1.6606,712800004.0
2007-07-19 23:39:00,1.6606,1.66065,1.6605,1.6605,426500004.0
2007-07-19 23:40:00,1.6606,1.6607,1.6605,1.6607,571000003.0
2007-07-19 23:41:00,1.6606,1.6607,1.6606,1.6607,82200004.0
2007-07-19 23:42:00,1.6606,1.6607,1.6606,1.6607,213900010.0
2007-07-19 23:43:00,1.6607,1.6607,1.6606,1.66065,876999993.0
2007-07-19 23:44:00,1.6606,1.6608,1.6606,1.66075,843900000.0
2007-07-19 23:45:00,1.6608,1.6608,1.6608,1.6608,32000000.0
2007-07-19 23:46:00,1.6608,1.6608,1.6607,1.6608,204700002.0
2007-07-19 23:47:00,1.6608,1.6608,1.6608,1.6608,116000000.0
2007-07-19 23:48:00,1.6608,1.6608,1.6608,1.6608,92000000.0
2007-07-19 23:49:00,1.6608,1.6608,1.6608,1.6608,49600000.0
2007-07-19 23:50:00,1.6608,1.6609,1.6608,1.6609,59999999.0
2007-07-19 23:51:00,1.6609,1.6609,1.6609,1.6609,55200000.0
2007-07-19 23:52:00,1.6609,1.6609,1.66075,1.6609,70100002.0
2007-07-19 23:53:00,1.6609,1.6609,1.66075,1.66075,91099999.0
2007-07-19 23:54:00,1.6608,1.6608,1.6608,1.6608,126399996.0
2007-07-19 23:55:00,1.6608,1.6609,1.6608,1.6608,107799998.0
2007-07-19 23:56:00,1.6609,1.6609,1.6609,1.6609,4000000.0
2007-07-19 23:57:00,1.6609,1.6609,1.6607,1.6607,52800000.0
2007-07-19 23:58:00,1.6607,1.6609,1.6607,1.6608,359900001.0
2007-07-19 23:59:00,1.6608,1.6608,1.6608,1.6608,12000000.0
2007-07-20 00:00:00,1.6608,1.6608,1.6607,1.6607,126200000.0
2007-07-20 00:01:00,1.6608,1.6608,1.6608,1.6608,86400000.0
2007-07-20 00:02:00,1.6609,1.661,1.6608,1.6608,408399998.0
2007-07-20 00:03:00,1.6609,1.6613,1.6609,1.6613,255600000.0
2007-07-20 00:04:00,1.6613,1.6613,1.6612,1.6612,90400000.0
2007-07-20 00:05:00,1.6612,1.6612,1.66115,1.6612,228700000.0
2007-07-20 00:06:00,1.6612,1.6612,1.6612,1.6612,60000000.0
2007-07-20 00:07:00,1.6613,1.6613,1.6613,1.6613,26400000.0
2007-07-20 00:08:00,1.6613,1.6613,1.6613,1.6613,12000000.0
2007-07-20 00:09:00,1.6613,1.6614,1.6613,1.6613,451100001.0
2007-07-20 00:10:00,1.6613,1.6613,1.6612,1.6612,48000000.0
2007-07-20 00:11:00,1.66109,1.66119,1.66109,1.66111,93600000.0
2007-07-20 00:12:00,1.6612,1.6612,1.6612,1.6612,14400000.0
2007-07-20 00:13:00,1.6612,1.6612,1.6612,1.6612,14400000.0
2007-07-20 00:14:00,1.6612,1.6612,1.66115,1.66115,97900000.0
2007-07-20 00:15:00,1.6613,1.6615,1.6611,1.6613,1046300002.0
2007-07-20 00:16:00,1.6614,1.6614,1.6613,1.6614,25600000.0
2007-07-20 00:17:00,1.6614,1.6614,1.66125,1.6613,87900003.0
2007-07-20 00:18:00,1.6613,1.6613,1.6612,1.6612,205200008.0
2007-07-20 00:19:00,1.6612,1.6612,1.6612,1.6612,211699997.0
2007-07-20 00:20:00,1.66111,1.66111,1.66093,1.66109,697499993.0
2007-07-20 00:21:00,1.661,1.66105,1.66095,1.661,463700002.0
2007-07-20 00:22:00,1.6612,1.6612,1.6612,1.6612,103199999.0
2007-07-20 00:23:00,1.6612,1.6612,1.66115,1.6612,441000009.0
2007-07-20 00:24:00,1.66093,1.66111,1.66061,1.66111,243000002.0
2007-07-20 00:25:00,1.6612,1.6612,1.6612,1.6612,66200001.0
2007-07-20 00:26:00,1.6612,1.66125,1.6611,1.6612,390700006.0
2007-07-20 00:27:00,1.6612,1.6613,1.6611,1.66125,1330000026.0
2007-07-20 00:28:00,1.66125,1.6613,1.6611,1.6612,571700011.0
2007-07-20 00:29:00,1.6612,1.6612,1.66115,1.66115,66200001.0
2007-07-20 00:30:00,1.6612,1.6612,1.6612,1.6612,28700001.0
2007-07-20 00:31:00,1.6612,1.6612,1.6612,1.6612,28700001.0
2007-07-20 00:32:00,1.6612,1.6612,1.6612,1.6612,177199998.0
2007-07-20 00:33:00,1.6612,1.6612,1.661,1.6611,182500000.0
2007-07-20 00:34:00,1.6611,1.6611,1.661,1.661,314200014.0
2007-07-20 00:35:00,1.661,1.661,1.6609,1.661,111800000.0
2007-07-20 00:36:00,1.661,1.6614,1.661,1.6614,484900011.0
2007-07-20 00:37:00,1.6613,1.6614,1.6613,1.6613,170899999.0
2007-07-20 00:38:00,1.6613,1.6613,1.6611,1.6613,478399999.0
2007-07-20 00:39:00,1.6613,1.6613,1.6612,1.66125,145300001.0
2007-07-20 00:40:00,1.6613,1.6613,1.6613,1.6613,236500000.0
2007-07-20 00:41:00,1.6613,1.6613,1.6612,1.6612,136400002.0
2007-07-20 00:42:00,1.6613,1.6613,1.6613,1.6613,306299998.0
2007-07-20 00:43:00,1.6613,1.6614,1.6613,1.6614,190900000.0
2007-07-20 00:44:00,1.6614,1.6614,1.6613,1.6613,308800000.0
2007-07-20 00:45:00,1.6613,1.6613,1.6613,1.6613,54400000.0
2007-07-20 00:46:00,1.6613,1.6613,1.661,1.6611,217000003.0
2007-07-20 00:47:00,1.6611,1.6612,1.661,1.6612,878100008.0
2007-07-20 00:48:00,1.6611,1.6611,1.661,1.661,106399999.0
2007-07-20 00:49:00,1.6611,1.6612,1.6611,1.6612,322400000.0
2007-07-20 00:50:00,1.6612,1.6612,1.6611,1.6611,391000001.0
2007-07-20 00:51:00,1.66105,1.6612,1.661,1.661,779300015.0
2007-07-20 00:52:00,1.661,1.6611,1.661,1.6611,316000005.0
2007-07-20 00:53:00,1.6612,1.6612,1.6609,1.6609,717400009.0
2007-07-20 00:54:00,1.661,1.6611,1.6609,1.6611,599800014.0
2007-07-20 00:55:00,1.66105,1.6611,1.66105,1.6611,162000000.0
2007-07-20 00:56:00,1.6611,1.6612,1.6611,1.6612,53600000.0
2007-07-20 00:57:00,1.6612,1.6612,1.6611,1.6611,258299991.0
2007-07-20 00:58:00,1.6612,1.6612,1.6612,1.6612,85600000.0
2007-07-20 00:59:00,1.6612,1.6612,1.6611,1.6612,499599994.0
2007-07-20 01:00:00,1.6612,1.6613,1.6611,1.6613,489299999.0
2007-07-20 01:01:00,1.6613,1.6613,1.6613,1.6613,57600000.0
2007-07-20 01:02:00,1.6613,1.6613,1.6612,1.6613,69600000.0
2007-07-20 01:03:00,1.6613,1.6613,1.6612,1.6612,128300001.0
2007-07-20 01:04:00,1.6612,1.66125,1.6612,1.66125,91200000.0
2007-07-20 01:05:00,1.66125,1.6613,1.6611,1.6613,365299996.0
2007-07-20 01:06:00,1.6613,1.6614,1.6613,1.6614,419899994.0
2007-07-20 01:07:00,1.6614,1.6614,1.66125,1.6613,134400000.0
2007-07-20 01:08:00,1.6613,1.6613,1.6613,1.6613,51200000.0
2007-07-20 01:09:00,1.6613,1.6613,1.6613,1.6613,12800000.0
2007-07-20 01:10:00,1.6613,1.6613,1.6613,1.6613,57600000.0
2007-07-20 01:11:00,1.6613,1.6613,1.6613,1.6613,214400000.0
2007-07-20 01:12:00,1.6614,1.6614,1.66125,1.6614,81800000.0
2007-07-20 01:13:00,1.66135,1.6614,1.66135,1.6614,7200000.0
2007-07-20 01:14:00,1.6613,1.6613,1.66125,1.66125,307900002.0
2007-07-20 01:15:00,1.66125,1.6613,1.66125,1.6613,324100000.0
2007-07-20 01:16:00,1.6613,1.6613,1.6613,1.6613,173600000.0
2007-07-20 01:17:00,1.6613,1.6613,1.6613,1.6613,55200000.0
2007-07-20 01:18:00,1.6613,1.6613,1.6613,1.6613,13000000.0
2007-07-20 01:19:00,1.6613,1.6613,1.66125,1.6613,398399998.0
2007-07-20 01:20:00,1.6613,1.6613,1.6613,1.6613,110400000.0
2007-07-20 01:21:00,1.6613,1.6613,1.66125,1.6613,510599999.0
2007-07-20 01:22:00,1.66125,1.6613,1.66125,1.6613,354100000.0
2007-07-20 01:23:00,1.6613,1.6613,1.66125,1.66125,160000000.0
2007-07-20 01:24:00,1.66125,1.6613,1.66125,1.66125,338200000.0
2007-07-20 01:25:00,1.6613,1.6614,1.66125,1.6613,275499997.0
2007-07-20 01:26:00,1.66135,1.6614,1.66135,1.6614,82000000.0
2007-07-20 01:27:00,1.6614,1.6614,1.66135,1.66135,40000000.0
2007-07-20 01:28:00,1.6614,1.6614,1.6614,1.6614,42400000.0
2007-07-20 01:29:00,1.6614,1.6614,1.66125,1.6613,217499998.0
2007-07-20 01:30:00,1.6613,1.6613,1.66125,1.6613,600299996.0
2007-07-20 01:31:00,1.66135,1.6614,1.66135,1.66135,23200000.0
2007-07-20 01:32:00,1.66135,1.66145,1.6613,1.66135,184000000.0
2007-07-20 01:33:00,1.6614,1.6614,1.66135,1.66135,68800000.0
2007-07-20 01:34:00,1.66135,1.6614,1.6613,1.6613,319300007.0
2007-07-20 01:35:00,1.66135,1.66135,1.66135,1.66135,33600000.0
2007-07-20 01:36:00,1.66135,1.6614,1.6613,1.6614,224800000.0
2007-07-20 01:37:00,1.6614,1.6614,1.6614,1.6614,8000000.0
2007-07-20 01:38:00,1.66119,1.66124,1.66081,1.66124,1518300021.0
2007-07-20 01:39:00,1.6614,1.6615,1.6613,1.6614,840200004.0
2007-07-20 01:40:00,1.6614,1.6614,1.6614,1.6614,308800012.0
2007-07-20 01:41:00,1.6614,1.6615,1.66125,1.6613,1107200008.0
2007-07-20 01:42:00,1.6613,1.6615,1.6612,1.6614,944000032.0
2007-07-20 01:43:00,1.6614,1.6614,1.66115,1.6612,1282499993.0
2007-07-20 01:44:00,1.66125,1.6613,1.661,1.661,993599999.0
2007-07-20 01:45:00,1.661,1.6612,1.661,1.6611,200200002.0
2007-07-20 01:46:00,1.661,1.661,1.661,1.661,51200000.0
2007-07-20 01:47:00,1.661,1.6611,1.66095,1.6611,384999992.0
2007-07-20 01:48:00,1.6611,1.6611,1.66095,1.66095,408200000.0
2007-07-20 01:49:00,1.661,1.661,1.66095,1.661,407400001.0
2007-07-20 01:50:00,1.661,1.66115,1.66095,1.661,881899997.0
2007-07-20 01:51:00,1.661,1.661,1.661,1.661,594400008.0
2007-07-20 01:52:00,1.661,1.661,1.661,1.661,299200005.0
2007-07-20 01:53:00,1.66095,1.6611,1.66095,1.66095,273099998.0
2007-07-20 01:54:00,1.661,1.661,1.66095,1.66095,194399998.0
2007-07-20 01:55:00,1.661,1.661,1.661,1.661,26400000.0
2007-07-20 01:56:00,1.661,1.661,1.661,1.661,264799999.0
2007-07-20 01:57:00,1.661,1.66115,1.661,1.6611,707999996.0
2007-07-20 01:58:00,1.6611,1.6611,1.66095,1.66105,180700003.0
2007-07-20 01:59:00,1.6611,1.6611,1.661,1.6611,255199997.0
2007-07-20 02:00:00,1.6611,1.6613,1.6611,1.66125,56400000.0
2007-07-20 02:01:00,1.6612,1.6613,1.661,1.6612,307799999.0
2007-07-20 02:02:00,1.6612,1.6612,1.6612,1.6612,63200000.0
2007-07-20 02:03:00,1.6612,1.6612,1.66115,1.66115,19200000.0
2007-07-20 02:04:00,1.6612,1.6612,1.66115,1.66115,18400000.0
2007-07-20 02:05:00,1.6612,1.6612,1.661,1.6611,79200000.0
2007-07-20 02:06:00,1.661,1.6611,1.661,1.661,124100000.0
2007-07-20 02:07:00,1.661,1.661,1.661,1.661,14400000.0
2007-07-20 02:08:00,1.661,1.661,1.661,1.661,23200000.0
2007-07-20 02:09:00,1.661,1.661,1.661,1.661,138400000.0
2007-07-20 02:10:00,1.661,1.661,1.661,1.661,603500000.0
2007-07-20 02:11:00,1.661,1.661,1.661,1.661,96600000.0
2007-07-20 02:12:00,1.661,1.661,1.66095,1.66095,179200000.0
2007-07-20 02:13:00,1.661,1.661,1.661,1.661,30400000.0
2007-07-20 02:14:00,1.661,1.661,1.661,1.661,22400000.0
2007-07-20 02:15:00,1.66055,1.66073,1.66053,1.66073,158200000.0
2007-07-20 02:16:00,1.661,1.661,1.661,1.661,152800000.0
2007-07-20 02:17:00,1.661,1.661,1.66095,1.661,350499994.0
2007-07-20 02:18:00,1.66095,1.661,1.66095,1.66095,265199998.0
2007-07-20 02:19:00,1.66065,1.66078,1.66051,1.6607,159699998.0
2007-07-20 02:20:00,1.661,1.661,1.66095,1.66095,343899995.0
2007-07-20 02:21:00,1.661,1.661,1.66095,1.661,159600000.0
2007-07-20 02:22:00,1.661,1.661,1.661,1.661,16000000.0
2007-07-20 02:23:00,1.6607,1.6608,1.66068,1.66078,459999989.0
2007-07-20 02:24:00,1.661,1.661,1.661,1.661,40000000.0
2007-07-20 02:25:00,1.661,1.6611,1.661,1.6611,233600000.0
2007-07-20 02:26:00,1.6611,1.6611,1.6611,1.6611,4800000.0
2007-07-20 02:27:00,1.6611,1.6611,1.66105,1.66105,4000000.0
2007-07-20 02:28:00,1.66081,1.66081,1.66055,1.66075,258599999.0
2007-07-20 02:29:00,1.66093,1.66093,1.66064,1.66074,200500001.0
2007-07-20 02:30:00,1.66083,1.66083,1.66059,1.66069,939499999.0
2007-07-20 02:31:00,1.66096,1.66096,1.66071,1.66074,622499998.0
2007-07-20 02:32:00,1.66105,1.66105,1.66105,1.66105,800000.0
2007-07-20 02:33:00,1.66105,1.66105,1.661,1.661,116800000.0
2007-07-20 02:34:00,1.661,1.661,1.6609,1.6609,231299998.0
2007-07-20 02:35:00,1.6609,1.661,1.6609,1.661,136799999.0
2007-07-20 02:36:00,1.661,1.661,1.6609,1.661,259999998.0
2007-07-20 02:37:00,1.661,1.661,1.66095,1.66095,233600000.0
2007-07-20 02:38:00,1.661,1.6611,1.661,1.6611,135200000.0
2007-07-20 02:39:00,1.661,1.6611,1.661,1.6611,25600000.0
2007-07-20 02:40:00,1.66088,1.66093,1.6607,1.6607,391199997.0
2007-07-20 02:41:00,1.6611,1.6611,1.66095,1.66095,332700003.0
2007-07-20 02:42:00,1.66095,1.661,1.66095,1.661,231399997.0
2007-07-20 02:43:00,1.66048,1.66074,1.66036,1.66073,72800000.0
2007-07-20 02:44:00,1.661,1.661,1.6609,1.661,83799999.0
2007-07-20 02:45:00,1.6609,1.6609,1.6609,1.6609,891899990.0
2007-07-20 02:46:00,1.6609,1.6609,1.66085,1.66085,219200006.0
2007-07-20 02:47:00,1.6609,1.6609,1.6608,1.6609,470299994.0
2007-07-20 02:48:00,1.6609,1.661,1.6608,1.6608,682299995.0
2007-07-20 02:49:00,1.6608,1.6611,1.6608,1.6608,1214099982.0
2007-07-20 02:50:00,1.6608,1.6608,1.6605,1.66055,661899995.0
2007-07-20 02:51:00,1.6605,1.6609,1.6605,1.6606,1267199996.0
2007-07-20 02:52:00,1.6606,1.6607,1.6606,1.6606,303400004.0
2007-07-20 02:53:00,1.6606,1.6606,1.6606,1.6606,1183400004.0
2007-07-20 02:54:00,1.6606,1.6606,1.66055,1.6606,483599994.0
2007-07-20 02:55:00,1.6606,1.6606,1.6606,1.6606,1973699979.0
2007-07-20 02:56:00,1.6606,1.6607,1.6606,1.6606,1164799990.0
2007-07-20 02:57:00,1.6607,1.66075,1.66055,1.6606,1310200006.0
2007-07-20 02:58:00,1.6606,1.6606,1.66055,1.6606,313400001.0
2007-07-20 02:59:00,1.6606,1.66065,1.66055,1.66055,683300014.0
2007-07-20 03:00:00,1.6606,1.66065,1.66055,1.6606,1203600013.0
2007-07-20 03:01:00,1.6606,1.6607,1.66055,1.6607,557999994.0
2007-07-20 03:02:00,1.6606,1.6607,1.66055,1.6606,952699997.0
2007-07-20 03:03:00,1.6606,1.66095,1.66055,1.6607,1195600007.0
2007-07-20 03:04:00,1.66065,1.6608,1.66065,1.66065,1091799997.0
2007-07-20 03:05:00,1.6607,1.6607,1.6606,1.6606,208500006.0
2007-07-20 03:06:00,1.6606,1.6606,1.6604,1.6605,1043900003.0
2007-07-20 03:07:00,1.6606,1.6606,1.6606,1.6606,88800000.0
2007-07-20 03:08:00,1.6606,1.6607,1.6606,1.66065,222699998.0
2007-07-20 03:09:00,1.6607,1.6607,1.6606,1.6606,938800024.0
2007-07-20 03:10:00,1.6606,1.6607,1.6606,1.6607,523600004.0
2007-07-20 03:11:00,1.6607,1.6607,1.6607,1.6607,135600000.0
2007-07-20 03:12:00,1.6607,1.6608,1.6606,1.6607,380700000.0
2007-07-20 03:13:00,1.6607,1.6611,1.6606,1.6611,768700002.0
2007-07-20 03:14:00,1.6611,1.6611,1.66075,1.66075,475600000.0
2007-07-20 03:15:00,1.6608,1.6608,1.6607,1.6607,270100000.0
2007-07-20 03:16:00,1.6608,1.661,1.6607,1.6608,743400006.0
2007-07-20 03:17:00,1.6608,1.6608,1.6608,1.6608,271800002.0
2007-07-20 03:18:00,1.6608,1.6608,1.66075,1.66075,490899998.0
2007-07-20 03:19:00,1.6608,1.6608,1.6608,1.6608,76000000.0
2007-07-20 03:20:00,1.6608,1.6608,1.6607,1.66075,655200006.0
2007-07-20 03:21:00,1.6608,1.6608,1.6608,1.6608,76000000.0
2007-07-20 03:22:00,1.6608,1.6608,1.6608,1.6608,16000000.0
2007-07-20 03:23:00,1.6608,1.6608,1.6608,1.6608,48000000.0
2007-07-20 03:24:00,1.6608,1.6609,1.66075,1.6608,1055199998.0
2007-07-20 03:25:00,1.6609,1.661,1.66075,1.6609,538799999.0
2007-07-20 03:26:00,1.66095,1.6611,1.66095,1.661,314300001.0
2007-07-20 03:27:00,1.661,1.661,1.66095,1.66095,64599998.0
2007-07-20 03:28:00,1.661,1.661,1.6608,1.6609,534999999.0
2007-07-20 03:29:00,1.6609,1.6609,1.6608,1.6609,657300012.0
2007-07-20 03:30:00,1.6609,1.6609,1.66085,1.6609,859600000.0
2007-07-20 03:31:00,1.6609,1.6609,1.6609,1.6609,75000000.0
2007-07-20 03:32:00,1.6609,1.6609,1.6609,1.6609,75000000.0
2007-07-20 03:33:00,1.6609,1.6609,1.6609,1.6609,128500000.0
2007-07-20 03:34:00,1.6609,1.6609,1.6609,1.6609,45500000.0
2007-07-20 03:35:00,1.6609,1.661,1.6609,1.661,1149800002.0
2007-07-20 03:36:00,1.661,1.661,1.6609,1.661,815199998.0
2007-07-20 03:37:00,1.661,1.66105,1.66085,1.6609,845799990.0
2007-07-20 03:38:00,1.6609,1.6609,1.66085,1.66085,298800000.0
2007-07-20 03:39:00,1.6609,1.66095,1.6609,1.6609,667500000.0
2007-07-20 03:40:00,1.6609,1.6612,1.6609,1.6612,669700000.0
2007-07-20 03:41:00,1.66115,1.66115,1.66105,1.6611,549500010.0
2007-07-20 03:42:00,1.6611,1.66125,1.6611,1.6612,167999999.0
2007-07-20 03:43:00,1.6612,1.6612,1.66115,1.66115,53599999.0
2007-07-20 03:44:00,1.6612,1.6612,1.6612,1.6612,228800000.0
2007-07-20 03:45:00,1.6612,1.66125,1.66115,1.66125,528300000.0
2007-07-20 03:46:00,1.6612,1.6613,1.6612,1.66125,120499998.0
2007-07-20 03:47:00,1.66125,1.66125,1.66105,1.66105,111900001.0
2007-07-20 03:48:00,1.6611,1.6612,1.6611,1.6612,230700000.0
2007-07-20 03:49:00,1.6613,1.6613,1.6612,1.6612,19300000.0
2007-07-20 03:50:00,1.6612,1.66135,1.66115,1.66125,378400002.0
2007-07-20 03:51:00,1.66125,1.66135,1.66125,1.6613,137799997.0
2007-07-20 03:52:00,1.6613,1.6613,1.6612,1.6613,259499999.0
2007-07-20 03:53:00,1.6613,1.6613,1.6612,1.6613,415199998.0
2007-07-20 03:54:00,1.6613,1.6613,1.66105,1.6612,451800003.0
2007-07-20 03:55:00,1.6612,1.6612,1.66115,1.6612,173300000.0
2007-07-20 03:56:00,1.6612,1.6612,1.6611,1.66115,1069199981.0
2007-07-20 03:57:00,1.6612,1.6612,1.6612,1.6612,326900006.0
2007-07-20 03:58:00,1.6612,1.6613,1.6611,1.6612,811500019.0
2007-07-20 03:59:00,1.6612,1.6613,1.6612,1.6613,1501300009.0
2007-07-20 04:00:00,1.6613,1.6614,1.6613,1.6614,735200006.0
2007-07-20 04:01:00,1.6614,1.6615,1.6614,1.66145,423500002.0
2007-07-20 04:02:00,1.6615,1.6616,1.6615,1.6615,379300012.0
2007-07-20 04:03:00,1.66155,1.6616,1.66155,1.6616,1052400011.0
2007-07-20 04:04:00,1.6616,1.6617,1.6616,1.6616,651600016.0
2007-07-20 04:05:00,1.6616,1.6616,1.6616,1.6616,51900002.0
2007-07-20 04:06:00,1.6616,1.6616,1.6616,1.6616,49500000.0
2007-07-20 04:07:00,1.6616,1.6617,1.6616,1.6617,265099998.0
2007-07-20 04:08:00,1.6617,1.6617,1.6617,1.6617,4000000.0
2007-07-20 04:09:00,1.6617,1.6617,1.66155,1.6616,376300000.0
2007-07-20 04:10:00,1.6616,1.66175,1.6616,1.66165,436800000.0
2007-07-20 04:11:00,1.6617,1.6618,1.6616,1.6617,608600000.0
2007-07-20 04:12:00,1.6617,1.6617,1.6615,1.66155,962100011.0
2007-07-20 04:13:00,1.6616,1.6616,1.66155,1.6616,534300003.0
2007-07-20 04:14:00,1.6616,1.6616,1.66155,1.6616,335800001.0
2007-07-20 04:15:00,1.6616,1.6616,1.6616,1.6616,215600008.0
2007-07-20 04:16:00,1.6616,1.6616,1.6616,1.6616,653200021.0
2007-07-20 04:17:00,1.6616,1.6616,1.6615,1.6615,807599996.0
2007-07-20 04:18:00,1.6615,1.6615,1.6615,1.6615,964400001.0
2007-07-20 04:19:00,1.6615,1.6615,1.6612,1.6612,1077800002.0
2007-07-20 04:20:00,1.6612,1.6612,1.6612,1.6612,1479300017.0
2007-07-20 04:21:00,1.6612,1.6612,1.6612,1.6612,99000000.0
2007-07-20 04:22:00,1.6612,1.6613,1.66115,1.66115,1462099999.0
2007-07-20 04:23:00,1.6612,1.66135,1.66115,1.6612,1151299999.0
2007-07-20 04:24:00,1.66115,1.6612,1.66115,1.66115,753100003.0
2007-07-20 04:25:00,1.6612,1.6612,1.661,1.6611,1133600011.0
2007-07-20 04:26:00,1.6612,1.6612,1.66115,1.66115,185600000.0
2007-07-20 04:27:00,1.66115,1.66115,1.6611,1.6611,484900001.0
2007-07-20 04:28:00,1.6611,1.6611,1.6611,1.6611,38899999.0
2007-07-20 04:29:00,1.6611,1.66115,1.6611,1.66115,413500002.0
2007-07-20 04:30:00,1.66115,1.66115,1.66105,1.66105,347800003.0
2007-07-20 04:31:00,1.66105,1.6611,1.66105,1.6611,43800000.0
2007-07-20 04:32:00,1.66086,1.66086,1.66058,1.66058,376500009.0
2007-07-20 04:33:00,1.6611,1.6611,1.6611,1.6611,22400000.0
2007-07-20 04:34:00,1.6605,1.66079,1.66028,1.66028,188700000.0
2007-07-20 04:35:00,1.6608,1.6608,1.66049,1.66049,115100000.0
2007-07-20 04:36:00,1.6611,1.6611,1.6611,1.6611,89600000.0
2007-07-20 04:37:00,1.66079,1.66094,1.66064,1.66094,71400000.0
2007-07-20 04:38:00,1.6611,1.6611,1.6611,1.6611,52800000.0
2007-07-20 04:39:00,1.6611,1.6611,1.6611,1.6611,44800000.0
2007-07-20 04:40:00,1.6611,1.6611,1.66105,1.6611,417999999.0
2007-07-20 04:41:00,1.66082,1.66094,1.66025,1.66043,715100001.0
2007-07-20 04:42:00,1.66068,1.66074,1.66029,1.6607,612400003.0
2007-07-20 04:43:00,1.6611,1.6611,1.6611,1.6611,67899999.0
2007-07-20 04:44:00,1.66115,1.66115,1.6611,1.6611,193600006.0
2007-07-20 04:45:00,1.6611,1.6611,1.6611,1.6611,568100003.0
2007-07-20 04:46:00,1.6611,1.6612,1.6611,1.6611,608400005.0
2007-07-20 04:47:00,1.6611,1.6611,1.6611,1.6611,307700004.0
2007-07-20 04:48:00,1.6611,1.6613,1.66105,1.6612,1152300014.0
2007-07-20 04:49:00,1.6612,1.6613,1.6612,1.6613,443200011.0
2007-07-20 04:50:00,1.6613,1.6613,1.6612,1.6612,321000002.0
2007-07-20 04:51:00,1.66115,1.6612,1.66115,1.6612,71199999.0
2007-07-20 04:52:00,1.6613,1.6613,1.6612,1.6612,305300000.0
2007-07-20 04:53:00,1.66095,1.66095,1.66047,1.66092,458299999.0
2007-07-20 04:54:00,1.6613,1.6613,1.6613,1.6613,36800000.0
2007-07-20 04:55:00,1.6613,1.6613,1.6612,1.6612,280400001.0
2007-07-20 04:56:00,1.6612,1.6613,1.6612,1.6612,333900001.0
2007-07-20 04:57:00,1.6612,1.6612,1.6612,1.6612,146200000.0
2007-07-20 04:58:00,1.6612,1.6612,1.6612,1.6612,475100012.0
2007-07-20 04:59:00,1.6612,1.6612,1.66115,1.6612,670600017.0
2007-07-20 05:00:00,1.6612,1.6612,1.6612,1.6612,159099998.0
2007-07-20 05:01:00,1.6612,1.6612,1.6612,1.6612,1073300005.0
2007-07-20 05:02:00,1.66135,1.66135,1.6612,1.6612,158900001.0
2007-07-20 05:03:00,1.6612,1.6612,1.6612,1.6612,34299999.0
2007-07-20 05:04:00,1.66122,1.66122,1.66063,1.66082,187300002.0
2007-07-20 05:05:00,1.6612,1.6612,1.6612,1.6612,497999980.0
2007-07-20 05:06:00,1.6612,1.6612,1.6611,1.6612,152200001.0
2007-07-20 05:07:00,1.6612,1.6612,1.6612,1.6612,20800000.0
2007-07-20 05:08:00,1.6612,1.6612,1.6612,1.6612,51200000.0
2007-07-20 05:09:00,1.6612,1.6613,1.66115,1.66125,538799993.0
2007-07-20 05:10:00,1.6613,1.6613,1.6612,1.6612,109300000.0
2007-07-20 05:11:00,1.6613,1.6613,1.66125,1.6613,257899999.0
2007-07-20 05:12:00,1.6613,1.6613,1.6613,1.6613,108800000.0
2007-07-20 05:13:00,1.6613,1.6613,1.66125,1.6613,223699999.0
2007-07-20 05:14:00,1.66125,1.6613,1.6612,1.66125,323499995.0
2007-07-20 05:15:00,1.66125,1.66125,1.6612,1.6612,25600000.0
2007-07-20 05:16:00,1.6612,1.6612,1.6612,1.6612,214400000.0
2007-07-20 05:17:00,1.66125,1.66125,1.66125,1.66125,800000.0
2007-07-20 05:18:00,1.6612,1.6613,1.66115,1.6612,123700000.0
2007-07-20 05:19:00,1.6612,1.66125,1.6612,1.66125,13600000.0
2007-07-20 05:20:00,1.66114,1.66124,1.66067,1.66124,436200000.0
2007-07-20 05:21:00,1.6613,1.6613,1.6612,1.6612,20000000.0
2007-07-20 05:22:00,1.6612,1.6613,1.6612,1.66125,24800000.0
2007-07-20 05:23:00,1.66125,1.6613,1.66125,1.6613,21600000.0
2007-07-20 05:24:00,1.6613,1.66135,1.6612,1.66125,201600000.0
2007-07-20 05:25:00,1.6613,1.6613,1.6613,1.6613,1600000.0
2007-07-20 05:26:00,1.6613,1.6613,1.6613,1.6613,25600000.0
2007-07-20 05:27:00,1.6613,1.6613,1.66125,1.66125,41600000.0
2007-07-20 05:28:00,1.6612,1.6613,1.6612,1.6613,37600000.0
2007-07-20 05:29:00,1.6613,1.6613,1.6613,1.6613,541700002.0
2007-07-20 05:30:00,1.6613,1.6613,1.6613,1.6613,12000000.0
2007-07-20 05:31:00,1.6613,1.6613,1.6613,1.6613,724100006.0
2007-07-20 05:32:00,1.6613,1.6614,1.66125,1.6614,489700008.0
2007-07-20 05:33:00,1.6614,1.6614,1.66135,1.66135,942800015.0
2007-07-20 05:34:00,1.6614,1.6614,1.6614,1.6614,121500002.0
2007-07-20 05:35:00,1.6614,1.6615,1.66135,1.66135,717200017.0
2007-07-20 05:36:00,1.66135,1.6615,1.66135,1.6614,580300007.0
2007-07-20 05:37:00,1.6614,1.66145,1.6613,1.6614,231099999.0
2007-07-20 05:38:00,1.6614,1.6615,1.6614,1.6614,63200002.0
2007-07-20 05:39:00,1.6615,1.6615,1.6614,1.6614,423900000.0
2007-07-20 05:40:00,1.6614,1.6614,1.6614,1.6614,71200000.0
2007-07-20 05:41:00,1.6614,1.6614,1.6614,1.6614,88800000.0
2007-07-20 05:42:00,1.6614,1.6614,1.6614,1.6614,88800000.0
2007-07-20 05:43:00,1.6614,1.6614,1.6613,1.6613,312699997.0
2007-07-20 05:44:00,1.6614,1.6614,1.6614,1.6614,339000006.0
2007-07-20 05:45:00,1.6614,1.6614,1.66125,1.66135,672400000.0
2007-07-20 05:46:00,1.66135,1.6614,1.6613,1.6613,682400020.0
2007-07-20 05:47:00,1.6614,1.6614,1.6612,1.6612,597499995.0
2007-07-20 05:48:00,1.6612,1.6613,1.6612,1.66125,692400007.0
2007-07-20 05:49:00,1.6613,1.6613,1.66125,1.6613,208000004.0
2007-07-20 05:50:00,1.6612,1.6612,1.6612,1.6612,50299999.0
2007-07-20 05:51:00,1.6612,1.6613,1.66115,1.66115,340199996.0
2007-07-20 05:52:00,1.66115,1.6612,1.66115,1.6612,211599993.0
2007-07-20 05:53:00,1.6612,1.6613,1.66115,1.6612,451699989.0
2007-07-20 05:54:00,1.6612,1.6612,1.6612,1.6612,31200000.0
2007-07-20 05:55:00,1.6612,1.6612,1.6612,1.6612,190000005.0
2007-07-20 05:56:00,1.6612,1.6612,1.6612,1.6612,63899999.0
2007-07-20 05:57:00,1.6612,1.6613,1.6612,1.6613,637500000.0
2007-07-20 05:58:00,1.6613,1.6613,1.6612,1.6612,64699999.0
2007-07-20 05:59:00,1.6612,1.6613,1.6612,1.6613,274700001.0
2007-07-20 06:00:00,1.6613,1.6613,1.6613,1.6613,8000000.0
2007-07-20 06:01:00,1.6613,1.6613,1.6612,1.6612,102300001.0
2007-07-20 06:02:00,1.6612,1.6613,1.66115,1.6612,635499999.0
2007-07-20 06:03:00,1.66099,1.66102,1.66065,1.66065,108600000.0
2007-07-20 06:04:00,1.6613,1.6613,1.6613,1.6613,4000000.0
2007-07-20 06:05:00,1.6613,1.6613,1.6613,1.6613,16000000.0
2007-07-20 06:06:00,1.6613,1.6613,1.6612,1.6613,171899999.0
2007-07-20 06:07:00,1.6613,1.6613,1.6612,1.6612,231099999.0
2007-07-20 06:08:00,1.6612,1.6612,1.6612,1.6612,266699996.0
2007-07-20 06:09:00,1.6612,1.6613,1.6612,1.6613,388999998.0
2007-07-20 06:10:00,1.6613,1.6613,1.6612,1.6612,88700001.0
2007-07-20 06:11:00,1.6612,1.6613,1.66115,1.6612,453000005.0
2007-07-20 06:12:00,1.6613,1.6613,1.6612,1.6612,277299999.0
2007-07-20 06:13:00,1.6613,1.6613,1.6612,1.6613,143200002.0
2007-07-20 06:14:00,1.6613,1.6613,1.6613,1.6613,50400000.0
2007-07-20 06:15:00,1.6613,1.6613,1.6613,1.6613,104200000.0
2007-07-20 06:16:00,1.6612,1.6613,1.6612,1.6613,432800010.0
2007-07-20 06:17:00,1.6613,1.6613,1.6613,1.6613,32000000.0
2007-07-20 06:18:00,1.6613,1.66135,1.6612,1.66135,995100000.0
2007-07-20 06:19:00,1.66135,1.66135,1.6613,1.6613,135000000.0
2007-07-20 06:20:00,1.6613,1.6613,1.6613,1.6613,165900000.0
2007-07-20 06:21:00,1.6613,1.6613,1.6613,1.6613,309600000.0
2007-07-20 06:22:00,1.6613,1.6613,1.6613,1.6613,560800000.0
2007-07-20 06:23:00,1.6613,1.6613,1.6613,1.6613,107200000.0
2007-07-20 06:24:00,1.6613,1.6613,1.6613,1.6613,35200000.0
2007-07-20 06:25:00,1.6613,1.6613,1.6612,1.6613,156000000.0
2007-07-20 06:26:00,1.6613,1.6613,1.6612,1.66125,182500000.0
2007-07-20 06:27:00,1.6613,1.6613,1.6613,1.6613,1064800000.0
2007-07-20 06:28:00,1.6613,1.6613,1.6613,1.6613,78400000.0
2007-07-20 06:29:00,1.6613,1.6614,1.6612,1.6614,401500001.0
2007-07-20 06:30:00,1.6614,1.6614,1.6614,1.6614,257600000.0
2007-07-20 06:31:00,1.6612,1.66128,1.66072,1.66089,199599999.0
2007-07-20 06:32:00,1.6614,1.6615,1.66125,1.6613,701499994.0
2007-07-20 06:33:00,1.6613,1.6614,1.6613,1.6614,289600004.0
2007-07-20 06:34:00,1.6614,1.6614,1.6614,1.6614,176500004.0
2007-07-20 06:35:00,1.6614,1.6614,1.6614,1.6614,63100002.0
2007-07-20 06:36:00,1.6615,1.6615,1.6614,1.6614,83200000.0
2007-07-20 06:37:00,1.6614,1.6614,1.6614,1.6614,9600000.0
2007-07-20 06:38:00,1.6614,1.6614,1.66135,1.6614,208699999.0
2007-07-20 06:39:00,1.66135,1.6614,1.66135,1.66135,406699992.0
2007-07-20 06:40:00,1.66135,1.6615,1.6612,1.66125,379400000.0
2007-07-20 06:41:00,1.6613,1.6614,1.6613,1.6613,205600001.0
2007-07-20 06:42:00,1.66125,1.6613,1.6612,1.66125,1200800023.0
2007-07-20 06:43:00,1.6613,1.66135,1.661,1.6611,630000000.0
2007-07-20 06:44:00,1.66092,1.66099,1.66045,1.66071,142900000.0
2007-07-20 06:45:00,1.66097,1.66106,1.66066,1.66082,121700000.0
2007-07-20 06:46:00,1.6612,1.6612,1.6611,1.66115,483700004.0
2007-07-20 06:47:00,1.6612,1.6612,1.661,1.661,730800001.0
2007-07-20 06:48:00,1.661,1.6612,1.661,1.661,1117699996.0
2007-07-20 06:49:00,1.6611,1.6612,1.661,1.6611,262599999.0
2007-07-20 06:50:00,1.661,1.66125,1.661,1.661,467399998.0
2007-07-20 06:51:00,1.6611,1.6611,1.661,1.6611,142500004.0
2007-07-20 06:52:00,1.6611,1.6611,1.6611,1.6611,27200000.0
2007-07-20 06:53:00,1.6611,1.6611,1.66105,1.6611,42400000.0
2007-07-20 06:54:00,1.66105,1.6611,1.661,1.661,725300007.0
2007-07-20 06:55:00,1.6611,1.6611,1.6611,1.6611,100000000.0
2007-07-20 06:56:00,1.6611,1.66115,1.661,1.6611,561600000.0
2007-07-20 06:57:00,1.6611,1.66125,1.661,1.661,946799999.0
2007-07-20 06:58:00,1.661,1.661,1.661,1.661,145600003.0
2007-07-20 06:59:00,1.66106,1.66106,1.66062,1.66085,1711099978.0
2007-07-20 07:00:00,1.661,1.6611,1.661,1.6611,80700001.0
2007-07-20 07:01:00,1.6611,1.6611,1.66105,1.6611,347900008.0
2007-07-20 07:02:00,1.6611,1.6611,1.66105,1.66105,371900006.0
2007-07-20 07:03:00,1.6611,1.6611,1.6611,1.6611,56000000.0
2007-07-20 07:04:00,1.6611,1.6611,1.6611,1.6611,56000000.0
2007-07-20 07:05:00,1.6611,1.6611,1.6611,1.6611,594500030.0
2007-07-20 07:06:00,1.6611,1.6613,1.66105,1.6612,685300004.0
2007-07-20 07:07:00,1.6612,1.6612,1.66115,1.6612,945900022.0
2007-07-20 07:08:00,1.6612,1.6612,1.66115,1.66115,977500008.0
2007-07-20 07:09:00,1.66115,1.6612,1.66115,1.6612,447300005.0
2007-07-20 07:10:00,1.6612,1.6612,1.66095,1.6612,2022900023.0
2007-07-20 07:11:00,1.6612,1.6612,1.661,1.6611,666200004.0
2007-07-20 07:12:00,1.6611,1.6612,1.6611,1.6611,795799999.0
2007-07-20 07:13:00,1.6611,1.6612,1.661,1.6611,1108699998.0
2007-07-20 07:14:00,1.66095,1.6614,1.66095,1.6612,1108699998.0
2007-07-20 07:15:00,1.66082,1.66109,1.66052,1.66095,426999994.0
2007-07-20 07:16:00,1.66117,1.66117,1.66046,1.6605,472500002.0
2007-07-20 07:17:00,1.66035,1.66104,1.66035,1.66085,140399999.0
2007-07-20 07:18:00,1.6612,1.6612,1.6612,1.6612,133600003.0
2007-07-20 07:19:00,1.6612,1.6612,1.6612,1.6612,131000002.0
2007-07-20 07:20:00,1.6612,1.6613,1.6612,1.6612,1034600014.0
2007-07-20 07:21:00,1.6612,1.66155,1.6612,1.6613,1369999994.0
2007-07-20 07:22:00,1.6613,1.6615,1.6612,1.6614,716700008.0
2007-07-20 07:23:00,1.6614,1.6614,1.6614,1.6614,582400009.0
2007-07-20 07:24:00,1.6614,1.6614,1.6614,1.6614,159799996.0
2007-07-20 07:25:00,1.6614,1.6615,1.6614,1.6615,439599989.0
2007-07-20 07:26:00,1.6615,1.6615,1.6614,1.6614,861299995.0
2007-07-20 07:27:00,1.6614,1.66145,1.6613,1.66145,397199998.0
2007-07-20 07:28:00,1.6614,1.6615,1.6614,1.66145,461899996.0
2007-07-20 07:29:00,1.66145,1.6616,1.66145,1.6615,1043900008.0
2007-07-20 07:30:00,1.66145,1.6615,1.6614,1.6614,152400000.0
2007-07-20 07:31:00,1.66145,1.6615,1.6614,1.6614,505800005.0
2007-07-20 07:32:00,1.6614,1.6614,1.6614,1.6614,191200000.0
2007-07-20 07:33:00,1.66135,1.6614,1.66135,1.6614,324800000.0
2007-07-20 07:34:00,1.6614,1.6614,1.6614,1.6614,256500000.0
2007-07-20 07:35:00,1.6614,1.6615,1.6614,1.6615,171200000.0
2007-07-20 07:36:00,1.6615,1.6615,1.6613,1.6613,780800001.0
2007-07-20 07:37:00,1.6613,1.6613,1.6612,1.6613,641500001.0
2007-07-20 07:38:00,1.66125,1.6614,1.66115,1.6612,1642400001.0
2007-07-20 07:39:00,1.6613,1.6613,1.6612,1.6612,840700003.0
2007-07-20 07:40:00,1.6612,1.6612,1.6612,1.6612,717100003.0
2007-07-20 07:41:00,1.6612,1.6612,1.66115,1.66115,664999993.0
2007-07-20 07:42:00,1.6612,1.6612,1.66115,1.6612,353900003.0
2007-07-20 07:43:00,1.6612,1.6612,1.6612,1.6612,89600000.0
2007-07-20 07:44:00,1.6612,1.6612,1.661,1.6611,1250400001.0
2007-07-20 07:45:00,1.66105,1.66115,1.66105,1.66105,427300000.0
2007-07-20 07:46:00,1.6611,1.6611,1.6611,1.6611,13100000.0
2007-07-20 07:47:00,1.6611,1.6611,1.661,1.6611,289999998.0
2007-07-20 07:48:00,1.6611,1.6611,1.661,1.661,241199999.0
2007-07-20 07:49:00,1.661,1.6611,1.661,1.661,576800001.0
2007-07-20 07:50:00,1.661,1.661,1.661,1.661,432000000.0
2007-07-20 07:51:00,1.661,1.661,1.66095,1.66095,418499997.0
2007-07-20 07:52:00,1.661,1.6611,1.661,1.6611,805599998.0
2007-07-20 07:53:00,1.6611,1.6611,1.661,1.6611,68800000.0
2007-07-20 07:54:00,1.6611,1.6611,1.66095,1.66095,471399998.0
2007-07-20 07:55:00,1.66095,1.6611,1.66095,1.6611,108500000.0
2007-07-20 07:56:00,1.6611,1.6611,1.6611,1.6611,112800000.0
2007-07-20 07:57:00,1.6612,1.6615,1.6611,1.6615,932299997.0
2007-07-20 07:58:00,1.6614,1.6614,1.66125,1.6613,932299997.0
2007-07-20 07:59:00,1.6614,1.6615,1.66085,1.66095,1957100004.0
2007-07-20 08:00:00,1.66095,1.66145,1.66095,1.6612,1154200007.0
2007-07-20 08:01:00,1.6612,1.6614,1.6611,1.6612,1079699990.0
2007-07-20 08:02:00,1.6612,1.6615,1.6612,1.6613,1469999995.0
2007-07-20 08:03:00,1.6613,1.6615,1.6613,1.6614,432900003.0
2007-07-20 08:04:00,1.6614,1.6614,1.66115,1.6614,969900004.0
2007-07-20 08:05:00,1.6614,1.6614,1.6613,1.6613,347600002.0
2007-07-20 08:06:00,1.6613,1.66135,1.6613,1.6613,812899998.0
2007-07-20 08:07:00,1.6613,1.6613,1.6612,1.66125,329800004.0
2007-07-20 08:08:00,1.66125,1.6613,1.66125,1.6613,176499999.0
2007-07-20 08:09:00,1.6613,1.6614,1.6613,1.6614,394100000.0
2007-07-20 08:10:00,1.6614,1.6614,1.6613,1.6614,776799999.0
2007-07-20 08:11:00,1.6614,1.6614,1.66135,1.66135,80600000.0
2007-07-20 08:12:00,1.66135,1.66145,1.6613,1.6613,1288500006.0
2007-07-20 08:13:00,1.6613,1.6614,1.6613,1.6614,422300002.0
2007-07-20 08:14:00,1.6614,1.6614,1.6614,1.6614,49600000.0
2007-07-20 08:15:00,1.6614,1.6614,1.6612,1.6613,508799996.0
2007-07-20 08:16:00,1.6613,1.6613,1.66115,1.66125,751300006.0
2007-07-20 08:17:00,1.66125,1.6613,1.66125,1.66125,260099996.0
2007-07-20 08:18:00,1.6612,1.6613,1.66115,1.6613,888600027.0
2007-07-20 08:19:00,1.6613,1.6613,1.66115,1.6613,305799999.0
2007-07-20 08:20:00,1.6613,1.6614,1.6612,1.6613,1047200001.0
2007-07-20 08:21:00,1.6613,1.6615,1.6612,1.6614,1266499991.0
2007-07-20 08:22:00,1.6614,1.6615,1.6613,1.6615,569799999.0
2007-07-20 08:23:00,1.6614,1.6614,1.66125,1.6613,365100002.0
2007-07-20 08:24:00,1.6613,1.6614,1.6612,1.6613,1077699982.0
2007-07-20 08:25:00,1.6613,1.6613,1.66115,1.66115,588499994.0
2007-07-20 08:26:00,1.66115,1.6613,1.66115,1.6613,267800004.0
2007-07-20 08:27:00,1.6613,1.6614,1.6612,1.6612,1914500024.0
2007-07-20 08:28:00,1.6612,1.66135,1.6612,1.6612,1024799990.0
2007-07-20 08:29:00,1.6612,1.6613,1.66115,1.6613,1003900009.0
2007-07-20 08:30:00,1.6612,1.6614,1.6612,1.6613,1052300011.0
2007-07-20 08:31:00,1.6613,1.6613,1.6613,1.6613,243300012.0
2007-07-20 08:32:00,1.6613,1.6616,1.6612,1.66145,1833099991.0
2007-07-20 08:33:00,1.66145,1.6615,1.6612,1.6613,845999997.0
2007-07-20 08:34:00,1.66135,1.66135,1.66115,1.6612,585000000.0
2007-07-20 08:35:00,1.6612,1.6613,1.66115,1.6613,589400000.0
2007-07-20 08:36:00,1.6613,1.6614,1.66115,1.6612,840499999.0
2007-07-20 08:37:00,1.6612,1.66125,1.66115,1.6612,1461800000.0
2007-07-20 08:38:00,1.6612,1.6612,1.6611,1.6612,614800008.0
2007-07-20 08:39:00,1.6612,1.6612,1.66105,1.6611,880299991.0
2007-07-20 08:40:00,1.6611,1.6611,1.6611,1.6611,1201400022.0
2007-07-20 08:41:00,1.6611,1.6613,1.66105,1.6612,2110099985.0
2007-07-20 08:42:00,1.6611,1.6614,1.66105,1.66135,1106800000.0
2007-07-20 08:43:00,1.6614,1.6616,1.66135,1.6616,510400005.0
2007-07-20 08:44:00,1.6616,1.6616,1.66145,1.6615,969700010.0
2007-07-20 08:45:00,1.66145,1.6616,1.66135,1.6616,1189100005.0
2007-07-20 08:46:00,1.66155,1.6617,1.6615,1.6617,1044200009.0
2007-07-20 08:47:00,1.6617,1.6617,1.6614,1.6614,1043499999.0
2007-07-20 08:48:00,1.6614,1.6615,1.6613,1.6614,826799996.0
2007-07-20 08:49:00,1.6614,1.66145,1.6613,1.66145,802799998.0
2007-07-20 08:50:00,1.6614,1.6614,1.6613,1.6614,122300002.0
2007-07-20 08:51:00,1.6614,1.6614,1.6613,1.6613,375000000.0
2007-07-20 08:52:00,1.6613,1.6613,1.66105,1.66105,498799999.0
2007-07-20 08:53:00,1.66105,1.6613,1.66105,1.6613,779799999.0
2007-07-20 08:54:00,1.6613,1.6613,1.6611,1.6611,997400016.0
2007-07-20 08:55:00,1.6611,1.6611,1.661,1.6611,665600013.0
2007-07-20 08:56:00,1.66105,1.6612,1.66105,1.6611,827599993.0
2007-07-20 08:57:00,1.6611,1.6613,1.66105,1.6613,446300008.0
2007-07-20 08:58:00,1.6613,1.6613,1.66105,1.6612,554400000.0
2007-07-20 08:59:00,1.6611,1.6613,1.66105,1.6613,1455699997.0
2007-07-20 09:00:00,1.6613,1.6618,1.6612,1.6617,2041400000.0
2007-07-20 09:01:00,1.6617,1.6618,1.66145,1.66145,1264800016.0
2007-07-20 09:02:00,1.66145,1.6617,1.6614,1.6614,1135899989.0
2007-07-20 09:03:00,1.6614,1.6616,1.66135,1.6616,349500003.0
2007-07-20 09:04:00,1.6616,1.6616,1.6615,1.6615,510300001.0
2007-07-20 09:05:00,1.6615,1.6615,1.6615,1.6615,1131500039.0
2007-07-20 09:06:00,1.6615,1.6615,1.6614,1.6614,624800006.0
2007-07-20 09:07:00,1.6614,1.6614,1.66135,1.6614,339599997.0
2007-07-20 09:08:00,1.66145,1.6615,1.66145,1.6615,8800000.0
2007-07-20 09:09:00,1.66145,1.6615,1.66145,1.6615,8800000.0
2007-07-20 09:10:00,1.6615,1.6615,1.66135,1.6615,546100001.0
2007-07-20 09:11:00,1.6615,1.6615,1.66135,1.6614,210899999.0
2007-07-20 09:12:00,1.6614,1.6614,1.6613,1.6614,93999999.0
2007-07-20 09:13:00,1.6614,1.6615,1.66135,1.66145,199999996.0
2007-07-20 09:14:00,1.66145,1.66145,1.6613,1.6614,70400000.0
2007-07-20 09:15:00,1.6613,1.6622,1.6613,1.6622,611899993.0
2007-07-20 09:16:00,1.6621,1.6623,1.6621,1.6623,611899993.0
2007-07-20 09:17:00,1.6624,1.6628,1.6623,1.6627,611899993.0
2007-07-20 09:18:00,1.6626,1.6628,1.66255,1.66265,611899993.0
2007-07-20 09:19:00,1.6627,1.66275,1.6626,1.66265,531899994.0
2007-07-20 09:20:00,1.6627,1.6633,1.66265,1.6633,1381700007.0
2007-07-20 09:21:00,1.6633,1.6633,1.6628,1.6628,1146200007.0
2007-07-20 09:22:00,1.6628,1.6629,1.66255,1.66255,590799999.0
2007-07-20 09:23:00,1.66255,1.6628,1.66255,1.6628,353500010.0
2007-07-20 09:24:00,1.66275,1.6629,1.6627,1.66275,802799997.0
2007-07-20 09:25:00,1.6627,1.6627,1.6625,1.6625,813999990.0
2007-07-20 09:26:00,1.6625,1.6625,1.66225,1.66235,336000000.0
2007-07-20 09:27:00,1.6624,1.6624,1.66225,1.6624,101500000.0
2007-07-20 09:28:00,1.66235,1.6624,1.6623,1.6624,543200003.0
2007-07-20 09:29:00,1.66235,1.66235,1.6621,1.6622,752899992.0
2007-07-20 09:30:00,1.66215,1.6625,1.66215,1.6624,730300003.0
2007-07-20 09:31:00,1.66235,1.66275,1.6623,1.6626,1861800030.0
2007-07-20 09:32:00,1.6626,1.6626,1.66225,1.6625,1254299995.0
2007-07-20 09:33:00,1.6625,1.6627,1.66245,1.6625,1568600004.0
2007-07-20 09:34:00,1.6625,1.66255,1.6622,1.6622,1383499996.0
2007-07-20 09:35:00,1.6622,1.6623,1.6621,1.66215,1457099992.0
2007-07-20 09:36:00,1.6622,1.6622,1.6619,1.6622,1203999995.0
2007-07-20 09:37:00,1.66215,1.6623,1.6621,1.6622,501100003.0
2007-07-20 09:38:00,1.66215,1.6623,1.66205,1.6623,418300001.0
2007-07-20 09:39:00,1.6622,1.6624,1.66215,1.66235,269599999.0
2007-07-20 09:40:00,1.6624,1.6624,1.66225,1.6623,654999989.0
2007-07-20 09:41:00,1.6623,1.6626,1.66225,1.6625,1375199972.0
2007-07-20 09:42:00,1.66255,1.66255,1.66235,1.6625,341999995.0
2007-07-20 09:43:00,1.6625,1.6625,1.6623,1.6623,663899995.0
2007-07-20 09:44:00,1.6623,1.6623,1.66205,1.66205,931199998.0
2007-07-20 09:45:00,1.66205,1.6621,1.6617,1.6618,1441599989.0
2007-07-20 09:46:00,1.6618,1.6621,1.6618,1.662,980299993.0
2007-07-20 09:47:00,1.662,1.6621,1.662,1.6621,287700003.0
2007-07-20 09:48:00,1.6621,1.6621,1.66195,1.662,762900002.0
2007-07-20 09:49:00,1.662,1.6623,1.6619,1.6621,407300003.0
2007-07-20 09:50:00,1.6621,1.6621,1.662,1.6621,143899999.0
2007-07-20 09:51:00,1.6621,1.6621,1.662,1.6621,245499999.0
2007-07-20 09:52:00,1.6621,1.6621,1.662,1.6621,209700001.0
2007-07-20 09:53:00,1.6621,1.6621,1.6619,1.662,493000000.0
2007-07-20 09:54:00,1.662,1.662,1.6619,1.6619,307100001.0
2007-07-20 09:55:00,1.6619,1.662,1.6618,1.6618,565899998.0
2007-07-20 09:56:00,1.6618,1.6618,1.6617,1.6618,647999997.0
2007-07-20 09:57:00,1.6618,1.6621,1.66165,1.66175,1985799985.0
2007-07-20 09:58:00,1.6618,1.6618,1.6616,1.6616,2045900001.0
2007-07-20 09:59:00,1.6617,1.6617,1.6615,1.6615,2045900001.0
2007-07-20 10:00:00,1.6614,1.6618,1.6612,1.6617,1295700003.0
2007-07-20 10:01:00,1.6617,1.6619,1.66155,1.66155,1295700003.0
2007-07-20 10:02:00,1.66155,1.6617,1.66155,1.6617,398099998.0
2007-07-20 10:03:00,1.66165,1.66165,1.66145,1.66145,1043800014.0
2007-07-20 10:04:00,1.66145,1.6615,1.66125,1.6613,702699991.0
2007-07-20 10:05:00,1.6613,1.6613,1.661,1.6611,348600002.0
2007-07-20 10:06:00,1.6611,1.6612,1.661,1.66115,750099994.0
2007-07-20 10:07:00,1.6612,1.6612,1.6611,1.6611,175900000.0
2007-07-20 10:08:00,1.6611,1.6612,1.661,1.6611,1230799998.0
2007-07-20 10:09:00,1.6611,1.6612,1.66105,1.6612,319099995.0
2007-07-20 10:10:00,1.6612,1.6613,1.66115,1.6612,1036700004.0
2007-07-20 10:11:00,1.66115,1.6613,1.66115,1.66125,643800011.0
2007-07-20 10:12:00,1.66125,1.6614,1.6612,1.6613,493199996.0
2007-07-20 10:13:00,1.66125,1.6613,1.66125,1.6613,119700000.0
2007-07-20 10:14:00,1.6613,1.6614,1.66125,1.6613,604799994.0
2007-07-20 10:15:00,1.6613,1.6615,1.6613,1.6615,170400001.0
2007-07-20 10:16:00,1.6615,1.6616,1.6615,1.66155,224600001.0
2007-07-20 10:17:00,1.6616,1.6616,1.6614,1.6615,511099986.0
2007-07-20 10:18:00,1.6615,1.6615,1.66135,1.6614,208699999.0
2007-07-20 10:19:00,1.6614,1.6615,1.66135,1.6614,127000000.0
2007-07-20 10:20:00,1.6614,1.6615,1.6614,1.6614,238000000.0
2007-07-20 10:21:00,1.6614,1.6615,1.66135,1.66145,945700003.0
2007-07-20 10:22:00,1.6615,1.6616,1.6614,1.6615,415299996.0
2007-07-20 10:23:00,1.6616,1.6616,1.6615,1.6616,415299996.0
2007-07-20 10:24:00,1.66165,1.6617,1.66145,1.66145,530199996.0
2007-07-20 10:25:00,1.66145,1.6617,1.66145,1.6617,867999999.0
2007-07-20 10:26:00,1.6617,1.6617,1.6616,1.6616,1445100015.0
2007-07-20 10:27:00,1.6616,1.6617,1.6616,1.6617,441600001.0
2007-07-20 10:28:00,1.6617,1.6618,1.6616,1.6617,554399998.0
2007-07-20 10:29:00,1.6617,1.6618,1.66165,1.6617,554399998.0
2007-07-20 10:30:00,1.66165,1.6618,1.6616,1.6618,1034300001.0
2007-07-20 10:31:00,1.66175,1.6618,1.6616,1.6617,739200000.0
2007-07-20 10:32:00,1.6617,1.6617,1.66145,1.66155,459499998.0
2007-07-20 10:33:00,1.6616,1.6617,1.6616,1.66165,460800000.0
2007-07-20 10:34:00,1.66165,1.6617,1.66155,1.6616,772599998.0
2007-07-20 10:35:00,1.6616,1.6616,1.66145,1.6615,233300001.0
2007-07-20 10:36:00,1.6615,1.6617,1.6615,1.6617,1926800001.0
2007-07-20 10:37:00,1.6617,1.6617,1.6616,1.6617,324800000.0
2007-07-20 10:38:00,1.6617,1.6618,1.6616,1.66165,385400002.0
2007-07-20 10:39:00,1.66165,1.6617,1.66155,1.66155,188700000.0
2007-07-20 10:40:00,1.66155,1.6616,1.6615,1.66155,174400000.0
2007-07-20 10:41:00,1.6616,1.6617,1.6616,1.6616,284800001.0
2007-07-20 10:42:00,1.6616,1.6618,1.6615,1.6616,603599999.0
2007-07-20 10:43:00,1.6616,1.6616,1.6615,1.6615,833599997.0
2007-07-20 10:44:00,1.6615,1.6616,1.6614,1.6616,446400000.0
2007-07-20 10:45:00,1.6616,1.6616,1.6615,1.6615,157599999.0
2007-07-20 10:46:00,1.6615,1.6616,1.6615,1.6615,66600000.0
2007-07-20 10:47:00,1.6615,1.6616,1.66135,1.66145,692199999.0
2007-07-20 10:48:00,1.66145,1.662,1.66145,1.6618,1423900000.0
2007-07-20 10:49:00,1.6618,1.662,1.6617,1.66175,421899998.0
2007-07-20 10:50:00,1.6618,1.6619,1.66165,1.66165,505399997.0
2007-07-20 10:51:00,1.6617,1.66185,1.6617,1.6618,806799999.0
2007-07-20 10:52:00,1.6618,1.662,1.66175,1.662,311199999.0
2007-07-20 10:53:00,1.662,1.662,1.6617,1.6617,200799998.0
2007-07-20 10:54:00,1.6618,1.6618,1.66165,1.6618,295200001.0
2007-07-20 10:55:00,1.66175,1.66175,1.6617,1.6617,236000000.0
2007-07-20 10:56:00,1.6617,1.6619,1.66165,1.6618,542200002.0
2007-07-20 10:57:00,1.6618,1.6618,1.66165,1.6617,520400003.0
2007-07-20 10:58:00,1.6617,1.662,1.6617,1.662,443100001.0
2007-07-20 10:59:00,1.6621,1.6621,1.662,1.662,584699994.0
2007-07-20 11:00:00,1.662,1.6621,1.66165,1.6618,734899994.0
2007-07-20 11:01:00,1.6618,1.6619,1.6617,1.6619,657799997.0
2007-07-20 11:02:00,1.6619,1.662,1.66185,1.6619,298099998.0
2007-07-20 11:03:00,1.6619,1.662,1.6618,1.6619,483900002.0
2007-07-20 11:04:00,1.66185,1.6619,1.6617,1.6618,202399997.0
2007-07-20 11:05:00,1.66175,1.6619,1.66175,1.6619,290400001.0
2007-07-20 11:06:00,1.6619,1.6619,1.66175,1.6618,342800001.0
2007-07-20 11:07:00,1.6618,1.662,1.6617,1.6618,832100002.0
2007-07-20 11:08:00,1.6618,1.6618,1.6617,1.6617,290399999.0
2007-07-20 11:09:00,1.6617,1.6619,1.66165,1.66185,708000000.0
2007-07-20 11:10:00,1.6619,1.662,1.66185,1.662,376399999.0
2007-07-20 11:11:00,1.662,1.6621,1.6619,1.6621,913300000.0
2007-07-20 11:12:00,1.66205,1.6622,1.662,1.66215,321299994.0
2007-07-20 11:13:00,1.66215,1.6622,1.662,1.662,819399994.0
2007-07-20 11:14:00,1.662,1.6621,1.6619,1.6619,316800000.0
2007-07-20 11:15:00,1.6619,1.662,1.6618,1.66185,787999993.0
2007-07-20 11:16:00,1.6619,1.6621,1.6619,1.662,731500003.0
2007-07-20 11:17:00,1.662,1.662,1.66185,1.66185,153100000.0
2007-07-20 11:18:00,1.6619,1.6621,1.6619,1.662,462899998.0
2007-07-20 11:19:00,1.6621,1.6622,1.662,1.6621,274399998.0
2007-07-20 11:20:00,1.6623,1.6623,1.6619,1.662,464800000.0
2007-07-20 11:21:00,1.662,1.662,1.6619,1.662,167200002.0
2007-07-20 11:22:00,1.66195,1.66205,1.6618,1.66185,733500000.0
2007-07-20 11:23:00,1.6619,1.662,1.6619,1.662,107200000.0
2007-07-20 11:24:00,1.662,1.662,1.6619,1.662,208800000.0
2007-07-20 11:25:00,1.662,1.6626,1.66195,1.6624,599600006.0
2007-07-20 11:26:00,1.6624,1.663,1.66215,1.6622,1456500005.0
2007-07-20 11:27:00,1.6622,1.66225,1.66175,1.662,938899999.0
2007-07-20 11:28:00,1.662,1.6624,1.662,1.66235,1703300004.0
2007-07-20 11:29:00,1.6624,1.6624,1.66215,1.6622,283200000.0
2007-07-20 11:30:00,1.6622,1.6624,1.6622,1.66225,334999999.0
2007-07-20 11:31:00,1.6623,1.6625,1.66205,1.6623,1162200001.0
2007-07-20 11:32:00,1.6623,1.6628,1.6623,1.66255,1022199999.0
2007-07-20 11:33:00,1.6626,1.6626,1.6623,1.6624,1774100004.0
2007-07-20 11:34:00,1.6624,1.6626,1.6624,1.6625,684700003.0
2007-07-20 11:35:00,1.6626,1.6626,1.6625,1.6625,173100002.0
2007-07-20 11:36:00,1.6625,1.6625,1.66245,1.6625,206400000.0
2007-07-20 11:37:00,1.66245,1.6625,1.66225,1.6623,608599998.0
2007-07-20 11:38:00,1.6623,1.6623,1.6622,1.6622,215099998.0
2007-07-20 11:39:00,1.6622,1.6624,1.6622,1.6624,412000002.0
2007-07-20 11:40:00,1.6624,1.6625,1.66235,1.6624,647099999.0
2007-07-20 11:41:00,1.6624,1.6624,1.66235,1.6624,192400000.0
2007-07-20 11:42:00,1.6624,1.6624,1.6622,1.6622,853600000.0
2007-07-20 11:43:00,1.6622,1.6622,1.66215,1.66215,253600000.0
2007-07-20 11:44:00,1.6622,1.6622,1.662,1.66205,1270500008.0
2007-07-20 11:45:00,1.6621,1.6622,1.6617,1.66215,1687100009.0
2007-07-20 11:46:00,1.66215,1.6622,1.6617,1.6617,851899999.0
2007-07-20 11:47:00,1.6616,1.6616,1.6611,1.6615,395199999.0
2007-07-20 11:48:00,1.6615,1.6616,1.6615,1.6616,395199999.0
2007-07-20 11:49:00,1.66175,1.6618,1.6617,1.66175,343100000.0
2007-07-20 11:50:00,1.6616,1.662,1.6616,1.6619,636099999.0
2007-07-20 11:51:00,1.6619,1.662,1.6619,1.662,636099999.0
2007-07-20 11:52:00,1.66195,1.662,1.6618,1.66195,202099998.0
2007-07-20 11:53:00,1.6619,1.6619,1.6617,1.6618,1096500000.0
2007-07-20 11:54:00,1.6618,1.6622,1.6618,1.6621,926400008.0
2007-07-20 11:55:00,1.662,1.6621,1.662,1.6621,317399993.0
2007-07-20 11:56:00,1.6621,1.6622,1.6621,1.6622,107999999.0
2007-07-20 11:57:00,1.6622,1.6624,1.6621,1.6623,1390900007.0
2007-07-20 11:58:00,1.6623,1.6624,1.6621,1.6622,876000000.0
2007-07-20 11:59:00,1.6622,1.6622,1.66195,1.6621,1365300020.0
2007-07-20 12:00:00,1.6621,1.6622,1.662,1.662,1154000013.0
2007-07-20 12:01:00,1.662,1.662,1.6618,1.6619,891800011.0
2007-07-20 12:02:00,1.6618,1.662,1.6617,1.6619,1340000012.0
2007-07-20 12:03:00,1.6619,1.662,1.6619,1.662,388700000.0
2007-07-20 12:04:00,1.662,1.662,1.6619,1.6619,516099989.0
2007-07-20 12:05:00,1.6619,1.6621,1.6619,1.6621,1104900008.0
2007-07-20 12:06:00,1.6621,1.6621,1.6619,1.66205,647300001.0
2007-07-20 12:07:00,1.6621,1.6621,1.66185,1.6619,492599994.0
2007-07-20 12:08:00,1.6619,1.6619,1.6617,1.6617,388799997.0
2007-07-20 12:09:00,1.6618,1.6621,1.6617,1.662,750400002.0
2007-07-20 12:10:00,1.662,1.6621,1.66195,1.6621,284999998.0
2007-07-20 12:11:00,1.6621,1.6621,1.66205,1.6621,95900000.0
2007-07-20 12:12:00,1.6621,1.6621,1.662,1.662,328000000.0
2007-07-20 12:13:00,1.662,1.6621,1.662,1.662,240800000.0
2007-07-20 12:14:00,1.662,1.662,1.662,1.662,112800000.0
2007-07-20 12:15:00,1.662,1.6621,1.662,1.662,264800000.0
2007-07-20 12:16:00,1.662,1.662,1.66195,1.66195,208399999.0
2007-07-20 12:17:00,1.662,1.662,1.6618,1.6618,147200000.0
2007-07-20 12:18:00,1.6618,1.6619,1.66175,1.6618,650200003.0
2007-07-20 12:19:00,1.6618,1.6618,1.6615,1.66155,248699999.0
2007-07-20 12:20:00,1.6616,1.6617,1.6615,1.6616,269600000.0
2007-07-20 12:21:00,1.6616,1.6616,1.6615,1.6616,103200000.0
2007-07-20 12:22:00,1.6616,1.6617,1.6616,1.6617,248800000.0
2007-07-20 12:23:00,1.6617,1.6618,1.6617,1.6618,876800001.0
2007-07-20 12:24:00,1.6618,1.6618,1.66175,1.66175,498700000.0
2007-07-20 12:25:00,1.6618,1.662,1.6618,1.662,192000000.0
2007-07-20 12:26:00,1.662,1.6621,1.6619,1.6621,590800001.0
2007-07-20 12:27:00,1.6621,1.6624,1.6621,1.6624,499699999.0
2007-07-20 12:28:00,1.6624,1.6624,1.6623,1.6623,481600001.0
2007-07-20 12:29:00,1.6623,1.6624,1.6623,1.6624,267200000.0
2007-07-20 12:30:00,1.6624,1.6625,1.66235,1.6625,236800000.0
2007-07-20 12:31:00,1.6625,1.6625,1.66235,1.6624,75900000.0
2007-07-20 12:32:00,1.6624,1.6624,1.6624,1.6624,15200000.0
2007-07-20 12:33:00,1.66235,1.66235,1.66215,1.66215,75199999.0
2007-07-20 12:34:00,1.6622,1.6623,1.6622,1.6622,28800000.0
2007-07-20 12:35:00,1.6622,1.6622,1.66195,1.66205,259800001.0
2007-07-20 12:36:00,1.6621,1.6621,1.6621,1.6621,8000000.0
2007-07-20 12:37:00,1.6621,1.6624,1.6621,1.6624,213499999.0
2007-07-20 12:38:00,1.6624,1.6624,1.6623,1.6623,72800000.0
2007-07-20 12:39:00,1.6623,1.6624,1.6623,1.6624,59200000.0
2007-07-20 12:40:00,1.6623,1.6624,1.66215,1.6622,196500000.0
2007-07-20 12:41:00,1.6622,1.6622,1.66205,1.6621,127500001.0
2007-07-20 12:42:00,1.6621,1.6622,1.6621,1.6622,42400000.0
2007-07-20 12:43:00,1.6622,1.6622,1.6621,1.6622,195200001.0
2007-07-20 12:44:00,1.6622,1.6623,1.6622,1.66225,40800000.0
2007-07-20 12:45:00,1.66225,1.66225,1.6622,1.6622,143200000.0
2007-07-20 12:46:00,1.6622,1.6623,1.6622,1.6623,144800000.0
2007-07-20 12:47:00,1.6623,1.6626,1.6623,1.6626,337799998.0
2007-07-20 12:48:00,1.6626,1.6626,1.66245,1.6625,387700003.0
2007-07-20 12:49:00,1.6625,1.6625,1.66245,1.6625,113500000.0
2007-07-20 12:50:00,1.6625,1.6625,1.66245,1.6625,64800000.0
2007-07-20 12:51:00,1.6625,1.6625,1.6623,1.6624,282499998.0
2007-07-20 12:52:00,1.66235,1.6624,1.6623,1.66235,59999998.0
2007-07-20 12:53:00,1.66235,1.6624,1.66215,1.6624,232800000.0
2007-07-20 12:54:00,1.6624,1.6624,1.66215,1.6622,955999994.0
2007-07-20 12:55:00,1.6622,1.6623,1.66215,1.66215,500199993.0
2007-07-20 12:56:00,1.6622,1.6622,1.66205,1.6622,438499993.0
2007-07-20 12:57:00,1.6621,1.6623,1.66205,1.6622,735499991.0
2007-07-20 12:58:00,1.6622,1.6623,1.6622,1.6623,183200000.0
2007-07-20 12:59:00,1.6623,1.6623,1.66215,1.66215,678499997.0
2007-07-20 13:00:00,1.66215,1.6623,1.66215,1.6623,550800001.0
2007-07-20 13:01:00,1.6623,1.6623,1.6621,1.66215,1355999991.0
2007-07-20 13:02:00,1.66215,1.6622,1.6621,1.6622,340800000.0
2007-07-20 13:03:00,1.6622,1.6623,1.66215,1.6622,1130900006.0
2007-07-20 13:04:00,1.6622,1.6623,1.6622,1.6623,423199997.0
2007-07-20 13:05:00,1.6623,1.6623,1.6622,1.6622,639999999.0
2007-07-20 13:06:00,1.6622,1.6624,1.66215,1.66215,1617699995.0
2007-07-20 13:07:00,1.6622,1.6623,1.66215,1.6622,775599991.0
2007-07-20 13:08:00,1.6622,1.6624,1.6622,1.6624,248000002.0
2007-07-20 13:09:00,1.6624,1.6625,1.6624,1.6624,217600001.0
2007-07-20 13:10:00,1.6624,1.6624,1.6624,1.6624,491200000.0
2007-07-20 13:11:00,1.6624,1.6625,1.66225,1.6625,243000003.0
2007-07-20 13:12:00,1.6625,1.66265,1.6623,1.6623,380000000.0
2007-07-20 13:13:00,1.6623,1.66235,1.6623,1.6623,45599999.0
2007-07-20 13:14:00,1.6624,1.6624,1.66235,1.66235,35200000.0
2007-07-20 13:15:00,1.66235,1.6625,1.66235,1.66245,918399998.0
2007-07-20 13:16:00,1.66245,1.66255,1.6623,1.6625,555200000.0
2007-07-20 13:17:00,1.6625,1.6625,1.6624,1.6624,596299998.0
2007-07-20 13:18:00,1.6624,1.6625,1.66215,1.6622,709800004.0
2007-07-20 13:19:00,1.6622,1.6624,1.6622,1.66225,240499998.0
2007-07-20 13:20:00,1.6623,1.6623,1.6622,1.6622,199699998.0
2007-07-20 13:21:00,1.6622,1.6623,1.66215,1.66225,629400002.0
2007-07-20 13:22:00,1.66225,1.66225,1.66205,1.6621,517599997.0
2007-07-20 13:23:00,1.66205,1.6621,1.66205,1.6621,196199998.0
2007-07-20 13:24:00,1.66205,1.6622,1.66205,1.6622,252100000.0
2007-07-20 13:25:00,1.6622,1.6623,1.6621,1.6622,618900000.0
2007-07-20 13:26:00,1.6622,1.6622,1.66215,1.6622,41300000.0
2007-07-20 13:27:00,1.6622,1.6622,1.6621,1.6621,263899999.0
2007-07-20 13:28:00,1.6622,1.6622,1.66195,1.6622,645000001.0
2007-07-20 13:29:00,1.6622,1.6622,1.662,1.662,208800000.0
2007-07-20 13:30:00,1.662,1.6621,1.6619,1.6619,655899999.0
2007-07-20 13:31:00,1.66185,1.66235,1.6618,1.6623,853399999.0
2007-07-20 13:32:00,1.6623,1.6624,1.6622,1.66235,522000001.0
2007-07-20 13:33:00,1.6624,1.6624,1.6622,1.6623,230400000.0
2007-07-20 13:34:00,1.6623,1.6624,1.6623,1.6624,102400000.0
2007-07-20 13:35:00,1.6623,1.6624,1.66225,1.6623,502199998.0
2007-07-20 13:36:00,1.6623,1.6624,1.6623,1.6623,279199998.0
2007-07-20 13:37:00,1.6624,1.6624,1.6624,1.6624,7000000.0
2007-07-20 13:38:00,1.6624,1.6624,1.6623,1.6624,181599999.0
2007-07-20 13:39:00,1.6624,1.6625,1.6623,1.6623,548400000.0
2007-07-20 13:40:00,1.6623,1.6626,1.6623,1.66255,553399998.0
2007-07-20 13:41:00,1.6627,1.6627,1.6626,1.6626,327200000.0
2007-07-20 13:42:00,1.6626,1.6626,1.6623,1.6625,604599998.0
2007-07-20 13:43:00,1.6625,1.6625,1.6624,1.6624,85600000.0
2007-07-20 13:44:00,1.6624,1.6624,1.6624,1.6624,164800000.0
2007-07-20 13:45:00,1.6624,1.6624,1.66225,1.66225,111800000.0
2007-07-20 13:46:00,1.6623,1.6624,1.66215,1.66215,828500003.0
2007-07-20 13:47:00,1.66215,1.66225,1.6621,1.6622,328000001.0
2007-07-20 13:48:00,1.66225,1.6623,1.66215,1.6622,412299998.0
2007-07-20 13:49:00,1.66215,1.6622,1.662,1.662,1409399993.0
2007-07-20 13:50:00,1.662,1.662,1.6618,1.66185,1385700001.0
2007-07-20 13:51:00,1.6619,1.662,1.6619,1.66195,344800000.0
2007-07-20 13:52:00,1.66195,1.662,1.66185,1.662,283899999.0
2007-07-20 13:53:00,1.662,1.6621,1.66195,1.662,190600000.0
2007-07-20 13:54:00,1.6621,1.6621,1.66195,1.66205,980999991.0
2007-07-20 13:55:00,1.66205,1.6623,1.66205,1.6621,922600003.0
2007-07-20 13:56:00,1.66205,1.6621,1.66205,1.6621,67199999.0
2007-07-20 13:57:00,1.6621,1.6621,1.662,1.6621,276600000.0
2007-07-20 13:58:00,1.66205,1.6622,1.662,1.662,478999997.0
2007-07-20 13:59:00,1.662,1.6621,1.66165,1.66175,364500000.0
2007-07-20 14:00:00,1.66175,1.662,1.6617,1.6618,540500002.0
2007-07-20 14:01:00,1.6618,1.662,1.6618,1.66195,301900000.0
2007-07-20 14:02:00,1.662,1.662,1.66175,1.6619,400999997.0
2007-07-20 14:03:00,1.66185,1.662,1.66185,1.6619,160899997.0
2007-07-20 14:04:00,1.6619,1.6619,1.66185,1.66185,148900000.0
2007-07-20 14:05:00,1.6618,1.6619,1.6618,1.6618,249600001.0
2007-07-20 14:06:00,1.6618,1.6618,1.6616,1.6617,493599997.0
2007-07-20 14:07:00,1.66165,1.6618,1.6615,1.66165,1462000005.0
2007-07-20 14:08:00,1.6617,1.6619,1.66165,1.66185,1013900004.0
2007-07-20 14:09:00,1.6618,1.662,1.6616,1.6619,1320499997.0
2007-07-20 14:10:00,1.6619,1.6619,1.6617,1.6618,1504799997.0
2007-07-20 14:11:00,1.6618,1.6619,1.66165,1.6617,1196999994.0
2007-07-20 14:12:00,1.66165,1.6618,1.66165,1.6618,1358599988.0
2007-07-20 14:13:00,1.6618,1.6622,1.6617,1.662,1508300001.0
2007-07-20 14:14:00,1.662,1.662,1.6618,1.66195,968400001.0
2007-07-20 14:15:00,1.662,1.6621,1.6619,1.66195,827499989.0
2007-07-20 14:16:00,1.662,1.6621,1.6619,1.662,1353400000.0
2007-07-20 14:17:00,1.662,1.6621,1.662,1.6621,708799998.0
2007-07-20 14:18:00,1.66205,1.6621,1.662,1.6621,477599998.0
2007-07-20 14:19:00,1.6621,1.66215,1.66195,1.6621,1014599992.0
2007-07-20 14:20:00,1.6621,1.6621,1.66205,1.6621,152600000.0
2007-07-20 14:21:00,1.6621,1.6623,1.66195,1.6623,257400000.0
2007-07-20 14:22:00,1.6623,1.6623,1.66215,1.6622,293899999.0
2007-07-20 14:23:00,1.6622,1.6623,1.66195,1.6621,684699995.0
2007-07-20 14:24:00,1.6621,1.6621,1.662,1.6621,473600001.0
2007-07-20 14:25:00,1.6621,1.6621,1.66155,1.6616,747599994.0
2007-07-20 14:26:00,1.66155,1.6619,1.66155,1.6617,1359299996.0
2007-07-20 14:27:00,1.6617,1.6619,1.6617,1.6619,761999999.0
2007-07-20 14:28:00,1.6619,1.662,1.6618,1.66185,1564800000.0
2007-07-20 14:29:00,1.6619,1.66205,1.66185,1.662,1264199996.0
2007-07-20 14:30:00,1.662,1.6621,1.6617,1.662,1541499989.0
2007-07-20 14:31:00,1.662,1.662,1.6618,1.6618,1347999998.0
2007-07-20 14:32:00,1.6618,1.662,1.6618,1.662,941800000.0
2007-07-20 14:33:00,1.662,1.6621,1.66195,1.66195,601800002.0
2007-07-20 14:34:00,1.66195,1.6621,1.6619,1.6621,1014699991.0
2007-07-20 14:35:00,1.6621,1.6621,1.66205,1.6621,143000000.0
2007-07-20 14:36:00,1.6621,1.6621,1.66195,1.66205,486399997.0
2007-07-20 14:37:00,1.6621,1.6621,1.6621,1.6621,158400000.0
2007-07-20 14:38:00,1.6621,1.6623,1.6621,1.6623,1121599995.0
2007-07-20 14:39:00,1.6623,1.6624,1.6622,1.6622,1394799996.0
2007-07-20 14:40:00,1.6622,1.6626,1.6622,1.6625,1930800004.0
2007-07-20 14:41:00,1.6625,1.6626,1.6624,1.6626,687900001.0
2007-07-20 14:42:00,1.6626,1.6627,1.6625,1.66265,1623900001.0
2007-07-20 14:43:00,1.66265,1.6627,1.66245,1.6626,300700001.0
2007-07-20 14:44:00,1.6626,1.6627,1.6626,1.6627,173599995.0
2007-07-20 14:45:00,1.66265,1.66265,1.66245,1.6625,686199999.0
2007-07-20 14:46:00,1.6625,1.6627,1.66245,1.6627,488400003.0
2007-07-20 14:47:00,1.66255,1.6626,1.6625,1.6625,384000002.0
2007-07-20 14:48:00,1.6625,1.6626,1.6625,1.6625,1285600009.0
2007-07-20 14:49:00,1.6625,1.6626,1.6624,1.6625,1887999996.0
2007-07-20 14:50:00,1.66245,1.6626,1.66245,1.6626,1517199984.0
2007-07-20 14:51:00,1.6626,1.6626,1.6625,1.6626,514400001.0
2007-07-20 14:52:00,1.6626,1.6626,1.66245,1.6626,1311499997.0
2007-07-20 14:53:00,1.6626,1.6626,1.66255,1.6626,219700000.0
2007-07-20 14:54:00,1.6626,1.6627,1.66255,1.6626,918900002.0
2007-07-20 14:55:00,1.6626,1.6626,1.66255,1.66255,315299997.0
2007-07-20 14:56:00,1.66245,1.66245,1.66163,1.66243,2036000040.0
2007-07-20 14:57:00,1.6626,1.6626,1.6626,1.6626,276800009.0
2007-07-20 14:58:00,1.6626,1.66275,1.6625,1.6626,469100004.0
2007-07-20 14:59:00,1.6626,1.6626,1.6626,1.6626,159200002.0
2007-07-20 15:00:00,1.6626,1.6626,1.6626,1.6626,13600000.0
2007-07-20 15:01:00,1.6626,1.6626,1.6626,1.6626,120000000.0
2007-07-20 15:02:00,1.6626,1.6627,1.66255,1.6627,74400000.0
2007-07-20 15:03:00,1.6627,1.6629,1.6627,1.6628,305799998.0
2007-07-20 15:04:00,1.6629,1.663,1.6627,1.6627,621799986.0
2007-07-20 15:05:00,1.6627,1.6627,1.66265,1.6627,15100000.0
2007-07-20 15:06:00,1.6627,1.6627,1.6627,1.6627,19900000.0
2007-07-20 15:07:00,1.66265,1.6627,1.6626,1.6626,230799998.0
2007-07-20 15:08:00,1.6627,1.6627,1.66245,1.6626,624000002.0
2007-07-20 15:09:00,1.6626,1.6627,1.6626,1.6627,165900001.0
2007-07-20 15:10:00,1.6627,1.6627,1.6627,1.6627,3400000.0
2007-07-20 15:11:00,1.6627,1.6627,1.6626,1.6626,188599998.0
2007-07-20 15:12:00,1.6626,1.6627,1.6626,1.6626,503999985.0
2007-07-20 15:13:00,1.6626,1.6627,1.6625,1.6626,1007199995.0
2007-07-20 15:14:00,1.6626,1.6628,1.6626,1.6627,925699990.0
2007-07-20 15:15:00,1.66265,1.6628,1.66255,1.66265,1202199987.0
2007-07-20 15:16:00,1.6627,1.6629,1.6627,1.6629,555299992.0
2007-07-20 15:17:00,1.6629,1.6629,1.6627,1.6628,385600001.0
2007-07-20 15:18:00,1.6628,1.6628,1.6624,1.6624,635899999.0
2007-07-20 15:19:00,1.6624,1.6624,1.6623,1.6624,468700001.0
2007-07-20 15:20:00,1.6624,1.6624,1.66195,1.66205,774099997.0
2007-07-20 15:21:00,1.66205,1.66225,1.66205,1.6622,489100000.0
2007-07-20 15:22:00,1.6622,1.6623,1.66205,1.6621,458499998.0
2007-07-20 15:23:00,1.6622,1.6622,1.6622,1.6622,58400000.0
2007-07-20 15:24:00,1.66215,1.6623,1.66215,1.6622,519200003.0
2007-07-20 15:25:00,1.6622,1.6622,1.6621,1.6622,231400000.0
2007-07-20 15:26:00,1.6622,1.6622,1.66205,1.6621,729300009.0
2007-07-20 15:27:00,1.6621,1.6622,1.6621,1.6622,592599995.0
2007-07-20 15:28:00,1.6622,1.6623,1.6622,1.6623,54100000.0
2007-07-20 15:29:00,1.6623,1.6624,1.66225,1.66235,1024800001.0
2007-07-20 15:30:00,1.66235,1.6625,1.66235,1.6625,272600000.0
2007-07-20 15:31:00,1.6625,1.6626,1.6624,1.6626,1573999993.0
2007-07-20 15:32:00,1.6626,1.6626,1.66245,1.6625,321400000.0
2007-07-20 15:33:00,1.6625,1.6625,1.6625,1.6625,47200000.0
2007-07-20 15:34:00,1.6625,1.6625,1.6624,1.6625,382899996.0
2007-07-20 15:35:00,1.6625,1.6625,1.6623,1.6624,444000010.0
2007-07-20 15:36:00,1.6623,1.6624,1.6623,1.6624,124799999.0
2007-07-20 15:37:00,1.6624,1.6624,1.6624,1.6624,36000000.0
2007-07-20 15:38:00,1.6624,1.6624,1.6623,1.6623,81499999.0
2007-07-20 15:39:00,1.6623,1.6624,1.6623,1.6624,1102400005.0
2007-07-20 15:40:00,1.6623,1.6626,1.6623,1.6626,1706499977.0
2007-07-20 15:41:00,1.6626,1.6626,1.6625,1.6626,401499998.0
2007-07-20 15:42:00,1.6625,1.6626,1.66245,1.6625,229399996.0
2007-07-20 15:43:00,1.6626,1.6626,1.6625,1.6626,105500001.0
2007-07-20 15:44:00,1.6626,1.6627,1.6625,1.6625,944400010.0
2007-07-20 15:45:00,1.6625,1.6626,1.6624,1.6626,1946600004.0
2007-07-20 15:46:00,1.6626,1.6626,1.6626,1.6626,254799996.0
2007-07-20 15:47:00,1.6626,1.6627,1.6625,1.6626,1052900003.0
2007-07-20 15:48:00,1.66255,1.6626,1.6625,1.6625,1030499983.0
2007-07-20 15:49:00,1.6625,1.6625,1.6625,1.6625,448200000.0
2007-07-20 15:50:00,1.6625,1.6626,1.6625,1.6625,1645799991.0
2007-07-20 15:51:00,1.6625,1.6626,1.6625,1.6626,565199999.0
2007-07-20 15:52:00,1.6626,1.6627,1.6625,1.6626,1659899996.0
2007-07-20 15:53:00,1.6626,1.6626,1.6624,1.6626,1521200020.0
2007-07-20 15:54:00,1.6625,1.6625,1.6624,1.6625,1906399999.0
2007-07-20 15:55:00,1.6624,1.6624,1.6623,1.6624,1906399999.0
2007-07-20 15:56:00,1.6623,1.6624,1.6621,1.6621,1906399999.0
2007-07-20 15:57:00,1.6622,1.6622,1.662,1.6622,1906399999.0
2007-07-20 15:58:00,1.6622,1.6622,1.6613,1.6614,1352200005.0
2007-07-20 15:59:00,1.6613,1.6614,1.661,1.6611,1352200005.0
2007-07-20 16:00:00,1.6612,1.6615,1.6612,1.6614,1352200005.0
2007-07-20 16:01:00,1.6614,1.6615,1.6611,1.6612,1210599995.0
2007-07-20 16:02:00,1.6611,1.6612,1.6609,1.6611,1270200004.0
2007-07-20 16:03:00,1.661,1.6611,1.661,1.6611,1270200004.0
2007-07-20 16:04:00,1.661,1.6613,1.661,1.6611,1270200004.0
2007-07-20 16:05:00,1.6612,1.6614,1.6611,1.6613,1270200004.0
2007-07-20 16:06:00,1.6613,1.6614,1.66115,1.66135,1270200004.0
2007-07-20 16:07:00,1.66135,1.6614,1.6613,1.6613,1013399980.0
2007-07-20 16:08:00,1.6613,1.6615,1.6613,1.6615,1924800004.0
2007-07-20 16:09:00,1.6615,1.6617,1.6612,1.6613,609600005.0
2007-07-20 16:10:00,1.6614,1.6614,1.6612,1.6612,609600005.0
2007-07-20 16:11:00,1.661,1.661,1.6606,1.6607,1479799990.0
2007-07-20 16:12:00,1.6607,1.661,1.66065,1.661,1479799990.0
2007-07-20 16:13:00,1.6609,1.661,1.6608,1.661,959299996.0
2007-07-20 16:14:00,1.661,1.661,1.6609,1.661,959299996.0
2007-07-20 16:15:00,1.66095,1.66095,1.6604,1.6606,1545799997.0
2007-07-20 16:16:00,1.66055,1.6606,1.65965,1.6597,1167899992.0
2007-07-20 16:17:00,1.6597,1.6598,1.6592,1.6597,702000002.0
2007-07-20 16:18:00,1.6595,1.6595,1.6588,1.6592,702000002.0
2007-07-20 16:19:00,1.6593,1.6596,1.6592,1.6594,702000002.0
2007-07-20 16:20:00,1.6595,1.6596,1.6591,1.6594,702000002.0
2007-07-20 16:21:00,1.6595,1.6597,1.6591,1.6597,702000002.0
2007-07-20 16:22:00,1.6595,1.6605,1.6595,1.6604,702000002.0
2007-07-20 16:23:00,1.6603,1.6609,1.6603,1.6609,702000002.0
2007-07-20 16:24:00,1.6611,1.6611,1.6603,1.6603,702000002.0
2007-07-20 16:25:00,1.6602,1.6603,1.6598,1.6601,702000002.0
2007-07-20 16:26:00,1.66,1.6601,1.6598,1.66,702000002.0
2007-07-20 16:27:00,1.6601,1.6603,1.6601,1.6602,702000002.0
2007-07-20 16:28:00,1.6603,1.6604,1.6598,1.6601,702000002.0
2007-07-20 16:29:00,1.66,1.6602,1.6599,1.6599,702000002.0
2007-07-20 16:30:00,1.66,1.66,1.6598,1.6599,702000002.0
2007-07-20 16:31:00,1.6598,1.6601,1.6596,1.6596,702000002.0
2007-07-20 16:32:00,1.6595,1.6596,1.6593,1.6593,702000002.0
2007-07-20 16:33:00,1.6595,1.6595,1.6588,1.6589,702000002.0
2007-07-20 16:34:00,1.6588,1.6589,1.6586,1.6589,702000002.0
2007-07-20 16:35:00,1.6588,1.6594,1.6588,1.659,702000002.0
2007-07-20 16:36:00,1.6589,1.659,1.6584,1.6584,702000002.0
2007-07-20 16:37:00,1.6585,1.659,1.6584,1.6589,702000002.0
2007-07-20 16:38:00,1.659,1.6596,1.659,1.6595,702000002.0
2007-07-20 16:39:00,1.6596,1.66,1.6594,1.6598,702000002.0
2007-07-20 16:40:00,1.66,1.6601,1.6598,1.6601,702000002.0
2007-07-20 16:41:00,1.66,1.6601,1.6599,1.6599,702000002.0
2007-07-20 16:42:00,1.66,1.6603,1.6594,1.6602,719100016.0
2007-07-20 16:43:00,1.6602,1.6603,1.65965,1.6598,280000000.0
2007-07-20 16:44:00,1.6598,1.6599,1.65945,1.65945,534200000.0
2007-07-20 16:45:00,1.65945,1.6596,1.6591,1.65915,495900000.0
2007-07-20 16:46:00,1.6592,1.6594,1.6591,1.6593,324000000.0
2007-07-20 16:47:00,1.6593,1.6594,1.65915,1.65915,604799999.0
2007-07-20 16:48:00,1.6592,1.65925,1.6588,1.6591,1545800007.0
2007-07-20 16:49:00,1.6591,1.6596,1.6591,1.6595,947500007.0
2007-07-20 16:50:00,1.6595,1.6596,1.6593,1.6595,493100002.0
2007-07-20 16:51:00,1.6595,1.6596,1.6594,1.6594,429200002.0
2007-07-20 16:52:00,1.6594,1.6595,1.65915,1.65935,1053400007.0
2007-07-20 16:53:00,1.6594,1.6599,1.65925,1.6599,776300005.0
2007-07-20 16:54:00,1.6599,1.66,1.6597,1.6598,1762699993.0
2007-07-20 16:55:00,1.6599,1.66,1.65985,1.6599,1007299995.0
2007-07-20 16:56:00,1.6601,1.6603,1.6599,1.6603,588500002.0
2007-07-20 16:57:00,1.6603,1.6605,1.6602,1.6602,588500002.0
2007-07-20 16:58:00,1.66015,1.6603,1.6601,1.6602,1464299990.0
2007-07-20 16:59:00,1.6602,1.6606,1.6602,1.6606,2073899991.0
2007-07-20 17:00:00,1.6605,1.6607,1.6605,1.6607,1750500008.0
2007-07-20 17:01:00,1.6606,1.6606,1.66,1.6601,1750500008.0
2007-07-20 17:02:00,1.6602,1.6604,1.6597,1.6597,1750500008.0
2007-07-20 17:03:00,1.65965,1.66,1.65965,1.66,1750500008.0
2007-07-20 17:04:00,1.6601,1.6604,1.6601,1.6603,1829100006.0
2007-07-20 17:05:00,1.6603,1.6605,1.6602,1.6602,1829100006.0
2007-07-20 17:06:00,1.6602,1.6603,1.66005,1.6601,898999989.0
2007-07-20 17:07:00,1.6601,1.6601,1.6597,1.6598,1674700010.0
2007-07-20 17:08:00,1.6598,1.6602,1.6597,1.66015,1487600010.0
2007-07-20 17:09:00,1.6602,1.6603,1.66005,1.66015,1324699995.0
2007-07-20 17:10:00,1.6602,1.6605,1.6601,1.6604,902100002.0
2007-07-20 17:11:00,1.6603,1.6605,1.6602,1.6604,902100002.0
2007-07-20 17:12:00,1.6605,1.6606,1.6604,1.6604,902100002.0
2007-07-20 17:13:00,1.6603,1.6603,1.66,1.6602,902100002.0
2007-07-20 17:14:00,1.6602,1.6602,1.66,1.6601,902100002.0
2007-07-20 17:15:00,1.6602,1.6604,1.6601,1.6604,1442400009.0
2007-07-20 17:16:00,1.6602,1.6604,1.6601,1.6602,1442400009.0
2007-07-20 17:17:00,1.6604,1.6604,1.6601,1.6603,1548599989.0
2007-07-20 17:18:00,1.6602,1.6603,1.66015,1.66015,1548599989.0
2007-07-20 17:19:00,1.6604,1.6604,1.6603,1.6603,2023599984.0
2007-07-20 17:20:00,1.6602,1.6602,1.6601,1.6601,2023599984.0
2007-07-20 17:21:00,1.66,1.6602,1.66,1.6602,2023599984.0
2007-07-20 17:22:00,1.6601,1.6601,1.6599,1.6599,2023599984.0
2007-07-20 17:23:00,1.66,1.6602,1.6599,1.6602,2023599984.0
2007-07-20 17:24:00,1.66015,1.6603,1.66,1.66,2023599984.0
2007-07-20 17:25:00,1.6599,1.66,1.6598,1.66,1141599997.0
2007-07-20 17:26:00,1.6599,1.6601,1.6598,1.6598,1141599997.0
2007-07-20 17:27:00,1.6598,1.66,1.6595,1.6597,1494299995.0
2007-07-20 17:28:00,1.6598,1.66,1.6595,1.6595,1494299995.0
2007-07-20 17:29:00,1.6595,1.6596,1.6595,1.6595,1494299995.0
2007-07-20 17:30:00,1.6595,1.6598,1.6595,1.6596,2013799980.0
2007-07-20 17:31:00,1.6596,1.6598,1.6596,1.6598,1241700018.0
2007-07-20 17:32:00,1.65975,1.6598,1.65975,1.6598,365400000.0
2007-07-20 17:33:00,1.6598,1.6599,1.65975,1.65985,711800001.0
2007-07-20 17:34:00,1.6599,1.66,1.6599,1.66,1786799985.0
2007-07-20 17:35:00,1.66,1.66,1.6599,1.6599,965400007.0
2007-07-20 17:36:00,1.6599,1.66,1.6599,1.65995,269700000.0
2007-07-20 17:37:00,1.6599,1.66,1.6598,1.65985,851499991.0
2007-07-20 17:38:00,1.6599,1.6599,1.65955,1.65955,1287499994.0
2007-07-20 17:39:00,1.6596,1.6596,1.65945,1.65945,785100001.0
2007-07-20 17:40:00,1.6595,1.6599,1.65945,1.65975,1150299997.0
2007-07-20 17:41:00,1.65975,1.65975,1.65965,1.65965,254399998.0
2007-07-20 17:42:00,1.65965,1.6599,1.65965,1.65975,1676199999.0
2007-07-20 17:43:00,1.6599,1.66,1.6597,1.6599,466400001.0
2007-07-20 17:44:00,1.6598,1.66,1.6598,1.6599,466400001.0
2007-07-20 17:45:00,1.6598,1.6599,1.6597,1.6599,466400001.0
2007-07-20 17:46:00,1.6598,1.6599,1.6597,1.6599,887400006.0
2007-07-20 17:47:00,1.6598,1.6598,1.65975,1.6598,887400006.0
2007-07-20 17:48:00,1.6598,1.6598,1.6596,1.6597,1701800008.0
2007-07-20 17:49:00,1.6597,1.65975,1.65965,1.6597,663499999.0
2007-07-20 17:50:00,1.6597,1.6598,1.65945,1.6595,1376499996.0
2007-07-20 17:51:00,1.6597,1.66,1.6597,1.6598,946099972.0
2007-07-20 17:53:00,1.6597,1.6598,1.6597,1.65975,946099972.0
2007-07-20 17:54:00,1.65975,1.6598,1.6597,1.65975,1819699989.0
2007-07-20 17:55:00,1.65975,1.66,1.65975,1.6598,1657700005.0
2007-07-20 17:56:00,1.6598,1.6599,1.6598,1.65985,438600002.0
2007-07-20 17:57:00,1.6599,1.6599,1.65975,1.6598,295900002.0
2007-07-20 17:58:00,1.6598,1.6598,1.65955,1.6596,1479299994.0
2007-07-20 17:59:00,1.6596,1.6596,1.6595,1.6595,1384999987.0
2007-07-20 18:00:00,1.6596,1.6596,1.6594,1.6595,1083700003.0
2007-07-20 18:01:00,1.6595,1.6596,1.65935,1.6595,1083700003.0
2007-07-20 18:02:00,1.6595,1.6596,1.65945,1.6595,583000002.0
2007-07-20 18:03:00,1.65945,1.6596,1.6593,1.6593,938400003.0
2007-07-20 18:04:00,1.6593,1.65945,1.6593,1.6594,330400000.0
2007-07-20 18:05:00,1.6594,1.6595,1.65935,1.6594,606799995.0
2007-07-20 18:06:00,1.65935,1.6595,1.6593,1.6594,1813599999.0
2007-07-20 18:07:00,1.6594,1.6596,1.6594,1.65955,1339500007.0
2007-07-20 18:08:00,1.6596,1.6596,1.6594,1.6594,86200000.0
2007-07-20 18:09:00,1.6594,1.6594,1.65915,1.65915,1416000004.0
2007-07-20 18:10:00,1.6592,1.6593,1.6591,1.6592,597899991.0
2007-07-20 18:11:00,1.6592,1.6593,1.65915,1.65925,994699990.0
2007-07-20 18:12:00,1.6593,1.6593,1.65905,1.6591,1989800009.0
2007-07-20 18:13:00,1.6591,1.65915,1.659,1.6591,1576300016.0
2007-07-20 18:14:00,1.659,1.6591,1.6587,1.6589,1993299992.0
2007-07-20 18:15:00,1.6589,1.6591,1.6588,1.65905,1993299992.0
2007-07-20 18:16:00,1.6589,1.659,1.6589,1.659,1290299994.0
2007-07-20 18:17:00,1.6591,1.6592,1.6591,1.6591,1290299994.0
2007-07-20 18:18:00,1.6591,1.6591,1.65895,1.659,1290299994.0
2007-07-20 18:19:00,1.659,1.659,1.65865,1.65865,711700002.0
2007-07-20 18:20:00,1.65865,1.6587,1.6585,1.6587,896000005.0
2007-07-20 18:21:00,1.6587,1.6587,1.65855,1.6586,648800003.0
2007-07-20 18:22:00,1.6586,1.6589,1.6586,1.6589,1627500010.0
2007-07-20 18:23:00,1.6589,1.6591,1.6588,1.659,1879299991.0
2007-07-20 18:24:00,1.6591,1.6591,1.6589,1.659,1879299991.0
2007-07-20 18:25:00,1.659,1.6592,1.6589,1.6591,918399985.0
2007-07-20 18:26:00,1.65905,1.6591,1.659,1.6591,918399985.0
2007-07-20 18:27:00,1.6592,1.6594,1.6592,1.6593,1817399996.0
2007-07-20 18:28:00,1.6593,1.6595,1.6593,1.6595,1817399996.0
2007-07-20 18:29:00,1.6597,1.6598,1.6594,1.6595,1428499989.0
2007-07-20 18:30:00,1.6596,1.6596,1.6592,1.6592,1428499989.0
2007-07-20 18:31:00,1.65915,1.65935,1.65915,1.65925,1428499989.0
2007-07-20 18:32:00,1.6594,1.6595,1.6594,1.6595,1446100003.0
2007-07-20 18:33:00,1.6595,1.6596,1.6595,1.6596,1446100003.0
2007-07-20 18:34:00,1.6596,1.6598,1.6595,1.6597,1157799995.0
2007-07-20 18:35:00,1.6598,1.6598,1.6597,1.6597,625200002.0
2007-07-20 18:36:00,1.6596,1.6596,1.6595,1.6595,625200002.0
2007-07-20 18:37:00,1.6596,1.6596,1.6595,1.6596,625200002.0
2007-07-20 18:38:00,1.6597,1.6597,1.6592,1.6593,625200002.0
2007-07-20 18:39:00,1.6593,1.6593,1.65925,1.65925,625200002.0
2007-07-20 18:40:00,1.6593,1.65945,1.6592,1.6592,1060300014.0
2007-07-20 18:41:00,1.6592,1.6592,1.6591,1.65915,2048399998.0
2007-07-20 18:42:00,1.6593,1.6598,1.6592,1.6598,973900002.0
2007-07-20 18:43:00,1.6597,1.6597,1.6596,1.6596,973900002.0
2007-07-20 18:44:00,1.6597,1.6597,1.6594,1.6595,405099993.0
2007-07-20 18:45:00,1.6594,1.6595,1.6594,1.6595,405099993.0
2007-07-20 18:46:00,1.6594,1.6595,1.6594,1.6595,405099993.0
2007-07-20 18:47:00,1.6593,1.6594,1.6593,1.6594,405099993.0
2007-07-20 18:48:00,1.6594,1.6595,1.6593,1.6595,1640199985.0
2007-07-20 18:49:00,1.6596,1.6596,1.6595,1.6595,1553000003.0
2007-07-20 18:50:00,1.6594,1.6598,1.6594,1.6595,1553000003.0
2007-07-20 18:51:00,1.6595,1.6595,1.6593,1.6593,1553000003.0
2007-07-20 18:52:00,1.6592,1.6592,1.659,1.6591,390800001.0
2007-07-20 18:53:00,1.659,1.6592,1.659,1.6591,390800001.0
2007-07-20 18:54:00,1.6592,1.6593,1.6591,1.6593,390800001.0
2007-07-20 18:55:00,1.6592,1.6593,1.6592,1.6592,390800001.0
2007-07-20 18:56:00,1.6591,1.6593,1.659,1.6593,390800001.0
2007-07-20 18:57:00,1.6593,1.6593,1.65925,1.65925,390800001.0
2007-07-20 18:58:00,1.65925,1.65925,1.65895,1.659,1504300003.0
2007-07-20 18:59:00,1.659,1.6591,1.65855,1.65865,1304099994.0
2007-07-20 19:00:00,1.65865,1.6588,1.6586,1.6588,1262200008.0
2007-07-20 19:01:00,1.6588,1.65905,1.6587,1.65895,1797299996.0
2007-07-20 19:02:00,1.659,1.6593,1.659,1.6593,1730500010.0
2007-07-20 19:03:00,1.6593,1.6593,1.65915,1.65915,1587300018.0
2007-07-20 19:04:00,1.65915,1.65925,1.65885,1.6589,1433799990.0
2007-07-20 19:05:00,1.6589,1.6589,1.65885,1.65885,1275600016.0
2007-07-20 19:06:00,1.6589,1.659,1.6589,1.6589,950599990.0
2007-07-20 19:07:00,1.6589,1.6589,1.65875,1.65875,906199996.0
2007-07-20 19:08:00,1.6588,1.65885,1.65865,1.65875,1118300007.0
2007-07-20 19:09:00,1.65875,1.6588,1.65875,1.6588,1900899992.0
2007-07-20 19:10:00,1.6588,1.65885,1.65875,1.6588,941999980.0
2007-07-20 19:11:00,1.6588,1.659,1.6588,1.659,647900000.0
2007-07-20 19:12:00,1.659,1.6593,1.659,1.6592,934899988.0
2007-07-20 19:13:00,1.6593,1.6593,1.6591,1.6591,448299996.0
2007-07-20 19:14:00,1.6591,1.6591,1.65895,1.65895,448299996.0
2007-07-20 19:15:00,1.659,1.6591,1.6588,1.659,1233199996.0
2007-07-20 19:16:00,1.659,1.659,1.6589,1.6589,351800004.0
2007-07-20 19:17:00,1.6588,1.65895,1.6588,1.6589,596399994.0
2007-07-20 19:18:00,1.659,1.659,1.65885,1.65885,545900006.0
2007-07-20 19:19:00,1.6589,1.6589,1.65885,1.6589,346500006.0
2007-07-20 19:20:00,1.6589,1.6592,1.65885,1.6591,1993200003.0
2007-07-20 19:21:00,1.6591,1.6592,1.65895,1.65905,1529800014.0
2007-07-20 19:22:00,1.6591,1.6591,1.659,1.6591,468799996.0
2007-07-20 19:23:00,1.6591,1.6591,1.659,1.6591,732500001.0
2007-07-20 19:24:00,1.6591,1.6593,1.6591,1.6593,1339199989.0
2007-07-20 19:25:00,1.6593,1.6594,1.6592,1.6594,554599998.0
2007-07-20 19:26:00,1.6594,1.6596,1.6594,1.6596,364199988.0
2007-07-20 19:27:00,1.6596,1.6596,1.65955,1.65955,10400000.0
2007-07-20 19:28:00,1.65955,1.6596,1.6595,1.6595,127899999.0
2007-07-20 19:29:00,1.6595,1.65975,1.65945,1.6596,1180000003.0
2007-07-20 19:30:00,1.6596,1.6596,1.6591,1.6592,617700002.0
2007-07-20 19:31:00,1.6592,1.6593,1.6591,1.6591,483800002.0
2007-07-20 19:32:00,1.6591,1.6592,1.6591,1.6592,89000001.0
2007-07-20 19:33:00,1.6592,1.6592,1.659,1.659,91100002.0
2007-07-20 19:34:00,1.659,1.6591,1.65895,1.659,593300002.0
2007-07-20 19:35:00,1.659,1.6593,1.65895,1.6592,486900002.0
2007-07-20 19:36:00,1.6592,1.6592,1.65905,1.65905,455599995.0
2007-07-20 19:37:00,1.65905,1.6593,1.65905,1.6592,274900002.0
2007-07-20 19:38:00,1.6592,1.6592,1.6592,1.6592,39000000.0
2007-07-20 19:39:00,1.6592,1.6592,1.6592,1.6592,23000000.0
2007-07-20 19:40:00,1.65925,1.6594,1.6592,1.6593,1234800019.0
2007-07-20 19:41:00,1.6593,1.6595,1.6593,1.6594,400400001.0
2007-07-20 19:42:00,1.6594,1.6595,1.6594,1.6595,494300006.0
2007-07-20 19:43:00,1.6595,1.65955,1.6594,1.6595,320299999.0
2007-07-20 19:44:00,1.6595,1.6595,1.6594,1.6595,264799996.0
2007-07-20 19:45:00,1.6595,1.6597,1.6595,1.6596,165200000.0
2007-07-20 19:46:00,1.65955,1.6596,1.65945,1.65945,208399999.0
2007-07-20 19:47:00,1.6595,1.6596,1.6595,1.6595,134000000.0
2007-07-20 19:48:00,1.6595,1.6595,1.65945,1.6595,77400000.0
2007-07-20 19:49:00,1.6595,1.6596,1.65945,1.6596,126000000.0
2007-07-20 19:50:00,1.6596,1.6597,1.6595,1.65955,1617600003.0
2007-07-20 19:51:00,1.65955,1.6599,1.65955,1.65985,1835000027.0
2007-07-20 19:52:00,1.6599,1.6602,1.6599,1.6602,2085700015.0
2007-07-20 19:53:00,1.6603,1.6603,1.6601,1.6601,757899991.0
2007-07-20 19:54:00,1.6602,1.6604,1.6601,1.6602,757899991.0
2007-07-20 19:55:00,1.6602,1.6602,1.65985,1.6599,1608600005.0
2007-07-20 19:56:00,1.6599,1.6601,1.6598,1.66,1476399993.0
2007-07-20 19:57:00,1.6601,1.6601,1.6598,1.6599,535299996.0
2007-07-20 19:58:00,1.65985,1.6599,1.65985,1.6599,312700008.0
2007-07-20 19:59:00,1.6599,1.6599,1.65985,1.65985,244800000.0
2007-07-20 20:00:00,1.65985,1.6599,1.6598,1.6599,728299994.0
2007-07-20 20:01:00,1.65985,1.6599,1.65945,1.6595,441100002.0
2007-07-20 20:02:00,1.65945,1.6595,1.6593,1.6595,1907099993.0
2007-07-20 20:03:00,1.6595,1.6595,1.6593,1.6594,1236300004.0
2007-07-20 20:04:00,1.6594,1.6594,1.65935,1.6594,548800001.0
2007-07-20 20:05:00,1.6594,1.6595,1.65935,1.6594,150600000.0
2007-07-20 20:06:00,1.6594,1.6596,1.65935,1.65935,1152699999.0
2007-07-20 20:07:00,1.65935,1.6597,1.65935,1.6597,811399998.0
2007-07-20 20:08:00,1.6597,1.66,1.6597,1.6598,1082399992.0
2007-07-20 20:09:00,1.6599,1.66,1.6598,1.66,310700001.0
2007-07-20 20:10:00,1.66,1.66,1.6599,1.65995,518000000.0
2007-07-20 20:11:00,1.66,1.66,1.65995,1.65995,196300000.0
2007-07-20 20:12:00,1.66,1.66,1.6599,1.6599,272400000.0
2007-07-20 20:13:00,1.6599,1.6599,1.65985,1.65985,358400000.0
2007-07-20 20:14:00,1.65985,1.66,1.6598,1.6598,558999996.0
2007-07-20 20:15:00,1.6599,1.66,1.6599,1.66,41600000.0
2007-07-20 20:16:00,1.66,1.6601,1.65985,1.6599,654399999.0
2007-07-20 20:17:00,1.6599,1.6599,1.6599,1.6599,17600000.0
2007-07-20 20:18:00,1.65904,1.65976,1.65904,1.65966,500900002.0
2007-07-20 20:19:00,1.6599,1.6599,1.6599,1.6599,64000000.0
2007-07-20 20:20:00,1.6599,1.6599,1.65985,1.6599,52800000.0
2007-07-20 20:21:00,1.6599,1.6599,1.6599,1.6599,40000000.0
2007-07-20 20:22:00,1.65985,1.65985,1.6597,1.65975,142400001.0
2007-07-20 20:23:00,1.65945,1.65958,1.65911,1.65947,468700014.0
2007-07-20 20:24:00,1.6598,1.65985,1.6598,1.65985,32800000.0
2007-07-20 20:25:00,1.6598,1.65985,1.6597,1.6598,411800002.0
2007-07-20 20:26:00,1.6598,1.6598,1.6598,1.6598,24800000.0
2007-07-20 20:27:00,1.65975,1.6598,1.65975,1.6598,22400000.0
2007-07-20 20:28:00,1.6598,1.6598,1.65975,1.6598,4000000.0
2007-07-20 20:29:00,1.6598,1.66,1.6598,1.66,992300014.0
2007-07-20 20:30:00,1.66,1.66,1.6598,1.6598,1110799992.0
2007-07-20 20:31:00,1.6598,1.6598,1.6598,1.6598,283200000.0
2007-07-20 20:32:00,1.6598,1.6598,1.6595,1.6597,384200001.0
2007-07-20 20:33:00,1.6597,1.6598,1.6597,1.6598,270000000.0
2007-07-20 20:34:00,1.6598,1.6599,1.6597,1.6597,1436000009.0
2007-07-20 20:35:00,1.6597,1.6599,1.6597,1.6599,402500001.0
2007-07-20 20:36:00,1.6599,1.6599,1.6597,1.6598,652999997.0
2007-07-20 20:37:00,1.6598,1.6598,1.6598,1.6598,280199998.0
2007-07-20 20:38:00,1.6598,1.6599,1.65975,1.6599,57199999.0
2007-07-20 20:39:00,1.6599,1.6599,1.65965,1.65965,934600004.0
2007-07-20 20:40:00,1.65965,1.6597,1.65955,1.6597,297799998.0
2007-07-20 20:41:00,1.6596,1.6597,1.6596,1.6597,704300001.0
2007-07-20 20:42:00,1.6597,1.6597,1.6597,1.6597,669400001.0
2007-07-20 20:43:00,1.6597,1.6599,1.6597,1.6599,1121299997.0
2007-07-20 20:44:00,1.66,1.66,1.6598,1.6599,97200002.0
2007-07-20 20:45:00,1.6599,1.6599,1.6599,1.6599,97200002.0
2007-07-20 20:46:00,1.6599,1.6599,1.6599,1.6599,37600001.0
2007-07-20 20:47:00,1.6599,1.6601,1.6599,1.6601,396800002.0
2007-07-20 20:48:00,1.66005,1.6605,1.66,1.6604,1674200018.0
2007-07-20 20:49:00,1.6604,1.6606,1.6602,1.6604,1346900005.0
2007-07-20 20:50:00,1.6604,1.6604,1.6601,1.6601,421999997.0
2007-07-20 20:51:00,1.6601,1.6603,1.6601,1.6601,1023500010.0
2007-07-20 20:52:00,1.66015,1.6604,1.6601,1.6602,1743399999.0
2007-07-20 20:53:00,1.6602,1.6602,1.6602,1.6602,428600000.0
2007-07-20 20:54:00,1.6602,1.6603,1.66015,1.6602,1172799992.0
2007-07-20 20:55:00,1.6602,1.66035,1.66015,1.66025,563600004.0
2007-07-20 20:56:00,1.6602,1.6603,1.66015,1.66015,216900002.0
2007-07-20 20:57:00,1.66015,1.6602,1.66005,1.6602,1744900004.0
2007-07-20 20:58:00,1.66015,1.6605,1.66015,1.6605,1133000010.0
2007-07-20 20:59:00,1.6605,1.6606,1.6604,1.6605,1729300026.0
2007-07-20 21:00:00,1.6605,1.6605,1.6598,1.6599,1290300003.0
2007-07-20 21:01:00,1.6599,1.66,1.6598,1.66,1698600003.0
2007-07-20 21:02:00,1.66,1.6601,1.66,1.6601,476900000.0
2007-07-20 21:03:00,1.6601,1.6603,1.6601,1.6602,550900001.0
2007-07-20 21:04:00,1.6602,1.6602,1.66015,1.6602,733299996.0
2007-07-20 21:05:00,1.6602,1.6602,1.6598,1.6598,987600007.0
2007-07-20 21:06:00,1.6598,1.6599,1.6596,1.6599,1037099996.0
2007-07-20 21:07:00,1.6599,1.6601,1.6598,1.6599,794099995.0
2007-07-20 21:08:00,1.6599,1.66,1.6598,1.6599,891599993.0
2007-07-20 21:09:00,1.6599,1.6601,1.6596,1.6598,1308800013.0
2007-07-20 21:10:00,1.6596,1.6598,1.6595,1.6595,1363099998.0
2007-07-20 21:11:00,1.6595,1.65965,1.65945,1.6596,1403000000.0
2007-07-20 21:12:00,1.6595,1.65975,1.65945,1.65945,620400006.0
2007-07-20 21:13:00,1.65945,1.6595,1.65925,1.6593,739100008.0
2007-07-20 21:14:00,1.6594,1.6594,1.6592,1.65925,619100001.0
2007-07-20 21:15:00,1.65925,1.6593,1.65925,1.6593,869599997.0
2007-07-20 21:16:00,1.6593,1.6593,1.6591,1.6591,289100001.0
2007-07-20 21:17:00,1.6591,1.6591,1.659,1.6591,780799992.0
2007-07-20 21:18:00,1.6591,1.6591,1.6589,1.6589,499899998.0
2007-07-20 21:19:00,1.6589,1.659,1.6589,1.659,547499998.0
2007-07-20 21:20:00,1.65895,1.6591,1.65895,1.6591,1138899994.0
2007-07-20 21:21:00,1.6591,1.6592,1.65905,1.6591,2068699989.0
2007-07-20 21:22:00,1.6591,1.6591,1.6591,1.6591,402200002.0
2007-07-20 21:23:00,1.6591,1.6591,1.6591,1.6591,436299992.0
2007-07-20 21:24:00,1.6591,1.6592,1.65905,1.6592,421999995.0
2007-07-20 21:25:00,1.6592,1.6593,1.6592,1.65925,124600000.0
2007-07-20 21:26:00,1.6593,1.6593,1.6592,1.6592,189299995.0
2007-07-20 21:27:00,1.6592,1.6592,1.65905,1.6591,539399995.0
2007-07-20 21:28:00,1.65905,1.6591,1.65905,1.6591,329899993.0
2007-07-20 21:29:00,1.6591,1.6591,1.6591,1.6591,735699971.0
2007-07-20 21:30:00,1.6591,1.6593,1.65905,1.6592,1034099985.0
2007-07-20 21:31:00,1.6592,1.6595,1.6592,1.6594,675900017.0
2007-07-20 21:32:00,1.6594,1.6594,1.6592,1.6592,888999999.0
2007-07-20 21:33:00,1.6592,1.6593,1.65915,1.6592,208700000.0
2007-07-20 21:34:00,1.6592,1.6593,1.6592,1.6593,143300000.0
2007-07-20 21:35:00,1.65901,1.6603,1.6586,1.6603,724600007.0
2007-07-20 21:36:00,1.6593,1.6593,1.6592,1.6592,226299999.0
2007-07-20 21:37:00,1.6592,1.6592,1.6592,1.6592,86400000.0
2007-07-20 21:38:00,1.6592,1.6594,1.6592,1.65935,491900002.0
2007-07-20 21:39:00,1.6594,1.6594,1.6593,1.6593,1215299990.0
2007-07-20 21:40:00,1.6593,1.6593,1.65915,1.65915,818699990.0
2007-07-20 21:41:00,1.6592,1.6592,1.6592,1.6592,160399992.0
2007-07-20 21:42:00,1.6592,1.6593,1.6592,1.6593,234700006.0
2007-07-20 21:43:00,1.6593,1.6593,1.6592,1.6593,326800002.0
2007-07-20 21:44:00,1.6593,1.6593,1.6592,1.6593,193600000.0
2007-07-20 21:45:00,1.6593,1.6593,1.6593,1.6593,26400000.0
2007-07-20 21:46:00,1.6593,1.6593,1.6593,1.6593,36000000.0
2007-07-20 21:47:00,1.6593,1.6593,1.65915,1.65915,436599999.0
2007-07-20 21:48:00,1.6592,1.6593,1.65915,1.6593,337299999.0
2007-07-20 21:49:00,1.6593,1.6593,1.65925,1.65925,505599999.0
2007-07-20 21:50:00,1.6593,1.6595,1.65925,1.6594,546399993.0
2007-07-20 21:51:00,1.6594,1.6594,1.6594,1.6594,84799999.0
2007-07-20 21:52:00,1.6594,1.6594,1.6594,1.6594,851799974.0
2007-07-20 21:53:00,1.6594,1.6594,1.65935,1.65935,266300000.0
2007-07-20 21:54:00,1.6594,1.6594,1.6591,1.6592,1534399982.0
2007-07-20 21:55:00,1.6592,1.6592,1.6591,1.6592,765000010.0
2007-07-20 21:56:00,1.6592,1.6592,1.6591,1.6591,577800001.0
2007-07-20 21:57:00,1.6593,1.6594,1.6593,1.6593,1830999996.0
2007-07-20 21:58:00,1.6593,1.6595,1.65925,1.6595,253900002.0
2007-07-20 21:59:00,1.6594,1.6594,1.65935,1.65935,295799999.0
2007-07-20 22:00:00,1.65935,1.6594,1.65925,1.6593,136800000.0
2007-07-20 22:01:00,1.65925,1.6594,1.65925,1.6594,497600005.0
2007-07-20 22:02:00,1.6594,1.6594,1.6594,1.6594,87400000.0
2007-07-20 22:03:00,1.6594,1.6594,1.6593,1.6593,265399997.0
2007-07-20 22:04:00,1.6593,1.6593,1.6593,1.6593,85400000.0
2007-07-20 22:05:00,1.6593,1.6594,1.6593,1.6594,48400000.0
2007-07-20 22:06:00,1.65939,1.6597,1.65901,1.65908,277599993.0
2007-07-20 22:07:00,1.65921,1.65946,1.65876,1.65908,258499997.0
2007-07-20 22:08:00,1.65912,1.65974,1.65852,1.65852,396299991.0
2007-07-20 22:09:00,1.6594,1.6595,1.6594,1.6595,156300000.0
2007-07-20 22:10:00,1.6595,1.65965,1.65945,1.65965,296500000.0
2007-07-20 22:11:00,1.6597,1.6597,1.65965,1.6597,127500000.0
2007-07-20 22:12:00,1.6597,1.6598,1.6597,1.65975,248499999.0
2007-07-20 22:13:00,1.6597,1.6601,1.6597,1.6601,287799999.0
2007-07-20 22:14:00,1.6601,1.6602,1.6599,1.6601,446200000.0
2007-07-20 22:15:00,1.6601,1.6604,1.6601,1.6603,412100000.0
2007-07-20 22:16:00,1.6603,1.6603,1.6602,1.6603,41500000.0
2007-07-20 22:17:00,1.6603,1.66065,1.6603,1.66065,448299991.0
2007-07-20 22:18:00,1.66065,1.66065,1.66055,1.66055,558100002.0
2007-07-20 22:19:00,1.6606,1.6609,1.6605,1.6605,509199996.0
2007-07-20 22:20:00,1.6605,1.6605,1.6602,1.6602,280399998.0
2007-07-20 22:21:00,1.6602,1.6602,1.6602,1.6602,304699996.0
2007-07-20 22:22:00,1.6602,1.6603,1.6602,1.6602,127100002.0
2007-07-20 22:23:00,1.6602,1.6602,1.6602,1.6602,120199996.0
2007-07-20 22:24:00,1.6602,1.6602,1.6601,1.6602,86200001.0
2007-07-20 22:25:00,1.6602,1.6602,1.66005,1.6602,202800000.0
2007-07-20 22:26:00,1.66012,1.66036,1.65985,1.65996,268100002.0
2007-07-20 22:27:00,1.6602,1.6602,1.6602,1.6602,58200000.0
2007-07-20 22:28:00,1.6602,1.6603,1.6602,1.6603,163900000.0
2007-07-20 22:29:00,1.6604,1.6604,1.6603,1.6603,75100000.0
2007-07-20 22:30:00,1.6603,1.6604,1.6603,1.6603,370600002.0
2007-07-20 22:31:00,1.6603,1.6603,1.6603,1.6603,196600006.0
2007-07-20 22:32:00,1.66,1.66,1.65924,1.65987,612999992.0
2007-07-20 22:33:00,1.6603,1.6605,1.6602,1.6602,431500000.0
2007-07-20 22:34:00,1.6602,1.6604,1.6601,1.6602,228800002.0
2007-07-20 22:35:00,1.6603,1.6604,1.6602,1.6604,143900001.0
2007-07-20 22:36:00,1.6603,1.6605,1.6603,1.6603,339299994.0
2007-07-20 22:37:00,1.6603,1.6604,1.6603,1.6604,35500001.0
2007-07-20 22:38:00,1.6605,1.6606,1.6603,1.6603,190600000.0
2007-07-20 22:39:00,1.6604,1.6604,1.6601,1.6602,1176900000.0
2007-07-20 22:40:00,1.6602,1.6602,1.6601,1.6601,179300000.0
2007-07-20 22:41:00,1.6602,1.6603,1.6601,1.6602,46200000.0
2007-07-20 22:42:00,1.6603,1.6603,1.6603,1.6603,28500000.0
2007-07-20 22:43:00,1.6602,1.6603,1.6602,1.6603,51400000.0
2007-07-20 22:44:00,1.6603,1.66045,1.6603,1.6603,361799993.0
2007-07-20 22:45:00,1.6604,1.6604,1.6604,1.6604,78800000.0
2007-07-20 22:46:00,1.6604,1.6604,1.6604,1.6604,92500000.0
2007-07-20 22:47:00,1.6604,1.6604,1.6604,1.6604,21700000.0
2007-07-20 22:48:00,1.6605,1.6605,1.6604,1.6604,35400000.0
2007-07-20 22:49:00,1.6604,1.6604,1.6604,1.6604,86400000.0
2007-07-20 22:50:00,1.6603,1.6605,1.6603,1.6604,564700001.0
2007-07-20 22:51:00,1.6604,1.6604,1.6604,1.6604,120000000.0
2007-07-20 22:52:00,1.6605,1.6605,1.6604,1.6604,80400000.0
2007-07-20 22:53:00,1.6604,1.6604,1.6604,1.6604,69300000.0
2007-07-20 22:54:00,1.6604,1.6604,1.6604,1.6604,21800000.0
2007-07-20 22:55:00,1.6604,1.6604,1.6604,1.6604,18500000.0
2007-07-20 22:56:00,1.6604,1.6604,1.6604,1.6604,8100000.0
2007-07-20 22:57:00,1.6604,1.6604,1.6604,1.6604,32400000.0
2007-07-20 22:58:00,1.6604,1.6604,1.6604,1.6604,16200000.0
2007-07-20 22:59:00,1.6604,1.6604,1.6603,1.6603,73000000.0
2007-07-22 23:00:00,1.66096,1.66155,1.66027,1.66155,375500008.0
2007-07-22 23:01:00,1.66129,1.66156,1.66084,1.66091,1835200008.0
2007-07-22 23:02:00,1.66147,1.66147,1.661,1.6611,102200002.0
2007-07-22 23:03:00,1.6617,1.662,1.661,1.6618,113300000.0
2007-07-22 23:04:00,1.6618,1.6621,1.6618,1.6621,74800000.0
2007-07-22 23:05:00,1.66196,1.66203,1.6618,1.66185,230599994.0
2007-07-22 23:06:00,1.6618,1.662,1.6617,1.662,52300000.0
2007-07-22 23:07:00,1.662,1.662,1.6618,1.6618,22200000.0
2007-07-22 23:08:00,1.66151,1.66156,1.66137,1.66137,33600000.0
2007-07-22 23:09:00,1.66165,1.66186,1.66132,1.66153,66400000.0
2007-07-22 23:10:00,1.66144,1.66147,1.6613,1.66131,161800001.0
2007-07-22 23:11:00,1.66176,1.66197,1.66159,1.66197,79100000.0
2007-07-22 23:12:00,1.6618,1.6618,1.6618,1.6618,7900000.0
2007-07-22 23:13:00,1.66188,1.66188,1.66171,1.66177,167100001.0
2007-07-22 23:14:00,1.6621,1.6621,1.6613,1.6618,87800000.0
2007-07-22 23:15:00,1.6617,1.6617,1.6617,1.6617,10300000.0
2007-07-22 23:16:00,1.66187,1.66187,1.6617,1.6617,243899998.0
2007-07-22 23:17:00,1.66155,1.66171,1.66139,1.66144,138799996.0
2007-07-22 23:18:00,1.6618,1.6618,1.6616,1.6618,291400000.0
2007-07-22 23:19:00,1.6619,1.662,1.6617,1.662,131500000.0
2007-07-22 23:20:00,1.662,1.6621,1.6616,1.6618,124500000.0
2007-07-22 23:21:00,1.6618,1.662,1.6618,1.662,23100000.0
2007-07-22 23:22:00,1.66175,1.66187,1.66158,1.66158,119999999.0
2007-07-22 23:23:00,1.66175,1.66175,1.6615,1.6615,604000000.0
2007-07-22 23:24:00,1.66188,1.66188,1.66142,1.66158,250400002.0
2007-07-22 23:25:00,1.662,1.662,1.662,1.662,2400000.0
2007-07-22 23:26:00,1.662,1.662,1.6619,1.6619,15100000.0
2007-07-22 23:27:00,1.6619,1.6619,1.6619,1.6619,6400000.0
2007-07-22 23:28:00,1.6619,1.6621,1.6612,1.6618,172499999.0
2007-07-22 23:29:00,1.6619,1.6619,1.6618,1.6619,31300001.0
2007-07-22 23:30:00,1.6619,1.662,1.6619,1.6619,55100000.0
2007-07-22 23:31:00,1.662,1.662,1.66195,1.662,245600002.0
2007-07-22 23:32:00,1.6619,1.6622,1.6618,1.6621,127700001.0
2007-07-22 23:33:00,1.662,1.662,1.6619,1.662,122900001.0
2007-07-22 23:34:00,1.66209,1.66209,1.66152,1.66152,746199982.0
2007-07-22 23:35:00,1.6619,1.662,1.6618,1.6618,76500002.0
2007-07-22 23:36:00,1.6621,1.6622,1.6619,1.662,210300001.0
2007-07-22 23:37:00,1.6623,1.6623,1.6617,1.6619,232300001.0
2007-07-22 23:38:00,1.6619,1.6619,1.6616,1.6619,86200000.0
2007-07-22 23:39:00,1.6619,1.6622,1.6617,1.6622,250800000.0
2007-07-22 23:40:00,1.6621,1.6621,1.6615,1.6617,163800000.0
2007-07-22 23:41:00,1.6616,1.6617,1.6616,1.6617,65400000.0
2007-07-22 23:42:00,1.6616,1.6617,1.6612,1.6612,45500000.0
2007-07-22 23:43:00,1.6615,1.6615,1.6614,1.6615,88600002.0
2007-07-22 23:44:00,1.6615,1.6616,1.6615,1.6616,12000000.0
2007-07-22 23:45:00,1.6615,1.662,1.6615,1.6615,189799999.0
2007-07-22 23:46:00,1.66123,1.66123,1.66092,1.66092,768800004.0
2007-07-22 23:47:00,1.6615,1.6615,1.6615,1.6615,167399996.0
2007-07-22 23:48:00,1.6615,1.6615,1.6615,1.6615,172199997.0
2007-07-22 23:49:00,1.6615,1.6616,1.6615,1.6615,138800000.0
2007-07-22 23:50:00,1.6616,1.6616,1.6615,1.6615,74200001.0
2007-07-22 23:51:00,1.6613,1.6615,1.6613,1.66142,753100002.0
2007-07-22 23:52:00,1.6615,1.6616,1.6615,1.6615,110000002.0
2007-07-22 23:53:00,1.6615,1.6616,1.6615,1.6615,57400001.0
2007-07-22 23:54:00,1.6614,1.6614,1.6608,1.6613,69400001.0
2007-07-22 23:55:00,1.6614,1.6615,1.6614,1.6615,26300000.0
2007-07-22 23:56:00,1.6614,1.6614,1.6612,1.6612,72600002.0
2007-07-22 23:57:00,1.6612,1.6613,1.6612,1.6613,26300001.0
2007-07-22 23:58:00,1.6613,1.6614,1.6613,1.6613,21600000.0
2007-07-22 23:59:00,1.6612,1.6614,1.6611,1.6613,118000002.0
2007-07-23 00:00:00,1.6612,1.6614,1.6611,1.6612,60700000.0
2007-07-23 00:01:00,1.6613,1.6614,1.6611,1.6612,496899993.0
2007-07-23 00:02:00,1.6612,1.6612,1.6612,1.6612,243999999.0
2007-07-23 00:03:00,1.6612,1.6612,1.6612,1.6612,90900001.0
2007-07-23 00:04:00,1.6612,1.6612,1.6612,1.6612,28700001.0
2007-07-23 00:05:00,1.6612,1.6614,1.6611,1.6614,798100006.0
2007-07-23 00:06:00,1.6613,1.6614,1.6613,1.6614,232699996.0
2007-07-23 00:07:00,1.6614,1.6614,1.6612,1.6612,391000007.0
2007-07-23 00:08:00,1.6613,1.6613,1.6611,1.6613,285000003.0
2007-07-23 00:09:00,1.6613,1.6613,1.6611,1.6612,221400009.0
2007-07-23 00:10:00,1.661,1.6614,1.661,1.6614,594000007.0
2007-07-23 00:11:00,1.6614,1.6615,1.6612,1.6613,195700000.0
2007-07-23 00:12:00,1.6613,1.6614,1.6613,1.6613,159900009.0
2007-07-23 00:13:00,1.6613,1.6614,1.6613,1.6613,331700019.0
2007-07-23 00:14:00,1.6614,1.6615,1.6613,1.6615,288500004.0
2007-07-23 00:15:00,1.6614,1.6615,1.6612,1.6612,84500000.0
2007-07-23 00:16:00,1.6612,1.6612,1.6611,1.6612,334400003.0
2007-07-23 00:17:00,1.6612,1.6613,1.6612,1.6613,297199994.0
2007-07-23 00:18:00,1.6613,1.6614,1.6613,1.6614,135600003.0
2007-07-23 00:19:00,1.6614,1.6614,1.6614,1.6614,63200000.0
2007-07-23 00:20:00,1.6615,1.6615,1.6615,1.6615,78900003.0
2007-07-23 00:21:00,1.6616,1.6616,1.6615,1.6615,394200008.0
2007-07-23 00:22:00,1.6615,1.6617,1.6612,1.6615,130000000.0
2007-07-23 00:23:00,1.66124,1.66138,1.66116,1.66116,52600002.0
2007-07-23 00:24:00,1.66168,1.66168,1.66132,1.66132,140799998.0
2007-07-23 00:25:00,1.6614,1.6615,1.6612,1.6614,291700003.0
2007-07-23 00:26:00,1.6614,1.6614,1.6611,1.6614,288100003.0
2007-07-23 00:27:00,1.66077,1.66112,1.66057,1.66112,259399996.0
2007-07-23 00:28:00,1.6614,1.6616,1.6614,1.6616,7200000.0
2007-07-23 00:29:00,1.6614,1.6614,1.6614,1.6614,7200000.0
2007-07-23 00:30:00,1.6614,1.6615,1.6614,1.6614,97500001.0
2007-07-23 00:31:00,1.6614,1.6614,1.6614,1.6614,4000000.0
2007-07-23 00:32:00,1.6613,1.6614,1.6613,1.6614,72700000.0
2007-07-23 00:33:00,1.6614,1.6614,1.6613,1.6614,484800007.0
2007-07-23 00:34:00,1.6613,1.6614,1.6613,1.6614,106100001.0
2007-07-23 00:35:00,1.6614,1.6614,1.6613,1.6614,12000000.0
2007-07-23 00:36:00,1.6614,1.6614,1.6614,1.6614,19200000.0
2007-07-23 00:37:00,1.6614,1.6614,1.6614,1.6614,24000000.0
2007-07-23 00:38:00,1.6614,1.6614,1.661,1.6613,110600001.0
2007-07-23 00:39:00,1.6614,1.6614,1.6614,1.6614,10700000.0
2007-07-23 00:40:00,1.66128,1.66128,1.661,1.661,338399994.0
2007-07-23 00:41:00,1.6614,1.6614,1.6614,1.6614,9600000.0
2007-07-23 00:42:00,1.6613,1.6614,1.6613,1.6614,7200000.0
2007-07-23 00:43:00,1.6613,1.6614,1.6612,1.6612,31900001.0
2007-07-23 00:44:00,1.6614,1.6615,1.6613,1.6614,303299999.0
2007-07-23 00:45:00,1.66121,1.66135,1.66118,1.66132,299499996.0
2007-07-23 00:46:00,1.66111,1.66158,1.66088,1.66124,726099994.0
2007-07-23 00:47:00,1.6613,1.6613,1.6612,1.6612,121300000.0
2007-07-23 00:48:00,1.6614,1.6614,1.6614,1.6614,32000000.0
2007-07-23 00:49:00,1.6614,1.6614,1.6613,1.6613,42400000.0
2007-07-23 00:50:00,1.6613,1.6613,1.6613,1.6613,127700002.0
2007-07-23 00:51:00,1.6614,1.6614,1.6613,1.6614,52800000.0
2007-07-23 00:52:00,1.6613,1.6615,1.6613,1.6613,131200000.0
2007-07-23 00:53:00,1.66148,1.66148,1.66094,1.66143,803000006.0
2007-07-23 00:54:00,1.6613,1.6614,1.6611,1.6611,500500004.0
2007-07-23 00:55:00,1.6612,1.6613,1.661,1.6611,495800001.0
2007-07-23 00:56:00,1.6613,1.6613,1.661,1.661,52700000.0
2007-07-23 00:57:00,1.661,1.6613,1.661,1.661,335900000.0
2007-07-23 00:58:00,1.661,1.6612,1.661,1.6612,368500004.0
2007-07-23 00:59:00,1.6612,1.6612,1.661,1.661,71800000.0
2007-07-23 01:00:00,1.6611,1.6611,1.661,1.661,38300000.0
2007-07-23 01:01:00,1.6611,1.6611,1.661,1.6611,124500000.0
2007-07-23 01:02:00,1.6611,1.6611,1.6605,1.6605,202700000.0
2007-07-23 01:03:00,1.6611,1.6611,1.661,1.6611,47900000.0
2007-07-23 01:04:00,1.661,1.6611,1.661,1.6611,76600000.0
2007-07-23 01:05:00,1.6611,1.6611,1.6607,1.661,106100001.0
2007-07-23 01:06:00,1.66067,1.66086,1.66066,1.6607,80800000.0
2007-07-23 01:07:00,1.6611,1.6611,1.6611,1.6611,21600000.0
2007-07-23 01:08:00,1.6611,1.6612,1.6611,1.6612,78900001.0
2007-07-23 01:09:00,1.6611,1.6612,1.6607,1.661,389700002.0
2007-07-23 01:10:00,1.661,1.661,1.661,1.661,303600000.0
2007-07-23 01:11:00,1.6609,1.661,1.6609,1.6609,520200003.0
2007-07-23 01:12:00,1.6609,1.6609,1.6607,1.6608,135700001.0
2007-07-23 01:13:00,1.6606,1.6608,1.6606,1.6607,145000000.0
2007-07-23 01:14:00,1.6608,1.6608,1.6607,1.6607,402299999.0
2007-07-23 01:15:00,1.6607,1.6608,1.6607,1.6608,315699997.0
2007-07-23 01:16:00,1.6608,1.6608,1.6608,1.6608,137400001.0
2007-07-23 01:17:00,1.6609,1.6609,1.6607,1.6607,210600001.0
2007-07-23 01:18:00,1.66046,1.66055,1.66024,1.66037,87600000.0
2007-07-23 01:19:00,1.6608,1.6608,1.6607,1.6607,229200000.0
2007-07-23 01:20:00,1.6607,1.6609,1.6607,1.6609,398700002.0
2007-07-23 01:21:00,1.6609,1.661,1.6609,1.661,351099991.0
2007-07-23 01:22:00,1.6609,1.661,1.6608,1.661,412599989.0
2007-07-23 01:23:00,1.6611,1.6611,1.6609,1.6609,247000005.0
2007-07-23 01:24:00,1.6609,1.661,1.6608,1.6609,112999998.0
2007-07-23 01:25:00,1.661,1.661,1.6608,1.661,772500009.0
2007-07-23 01:26:00,1.661,1.6611,1.6609,1.6609,917199989.0
2007-07-23 01:27:00,1.6609,1.6612,1.66085,1.6612,402099997.0
2007-07-23 01:28:00,1.6612,1.6612,1.6609,1.661,875899996.0
2007-07-23 01:29:00,1.661,1.661,1.661,1.661,163500001.0
2007-07-23 01:30:00,1.661,1.6611,1.661,1.661,221100000.0
2007-07-23 01:31:00,1.661,1.661,1.661,1.661,181799994.0
2007-07-23 01:32:00,1.661,1.6611,1.6609,1.661,227299995.0
2007-07-23 01:33:00,1.661,1.661,1.6608,1.6609,338899998.0
2007-07-23 01:34:00,1.6609,1.6609,1.66085,1.66085,21600000.0
2007-07-23 01:35:00,1.66085,1.66085,1.6608,1.6608,720500001.0
2007-07-23 01:36:00,1.6608,1.661,1.6608,1.6609,485699999.0
2007-07-23 01:37:00,1.6609,1.66095,1.6608,1.6609,250699995.0
2007-07-23 01:38:00,1.6609,1.6609,1.6609,1.6609,277500000.0
2007-07-23 01:39:00,1.6609,1.6609,1.6608,1.6609,412600000.0
2007-07-23 01:40:00,1.6609,1.661,1.6609,1.661,682800007.0
2007-07-23 01:41:00,1.661,1.6611,1.6608,1.661,1563499986.0
2007-07-23 01:42:00,1.6609,1.6609,1.6608,1.6609,619099998.0
2007-07-23 01:43:00,1.6609,1.6609,1.6609,1.6609,95700002.0
2007-07-23 01:44:00,1.6609,1.661,1.6609,1.661,715500002.0
2007-07-23 01:45:00,1.661,1.6611,1.6609,1.661,528599997.0
2007-07-23 01:46:00,1.661,1.6611,1.6608,1.6608,807400007.0
2007-07-23 01:47:00,1.6608,1.6611,1.6608,1.661,527000004.0
2007-07-23 01:48:00,1.661,1.6611,1.6608,1.6608,1141800003.0
2007-07-23 01:49:00,1.66033,1.66081,1.66009,1.66045,565500000.0
2007-07-23 01:50:00,1.6609,1.6609,1.6608,1.6608,265799994.0
2007-07-23 01:51:00,1.6608,1.6609,1.6608,1.6609,349599988.0
2007-07-23 01:52:00,1.6609,1.661,1.6608,1.6608,384600002.0
2007-07-23 01:53:00,1.6609,1.6611,1.6608,1.6611,472700004.0
2007-07-23 01:54:00,1.6611,1.6612,1.6608,1.6608,488500006.0
2007-07-23 01:55:00,1.6609,1.661,1.6607,1.6608,490600003.0
2007-07-23 01:56:00,1.6608,1.6608,1.6607,1.6607,515699994.0
2007-07-23 01:57:00,1.6607,1.6608,1.6606,1.6608,670100009.0
2007-07-23 01:58:00,1.6608,1.6608,1.6608,1.6608,133199998.0
2007-07-23 01:59:00,1.6608,1.6608,1.6606,1.6606,352700001.0
2007-07-23 02:00:00,1.6607,1.6607,1.6605,1.6605,517700001.0
2007-07-23 02:01:00,1.6605,1.6605,1.6605,1.6605,68599998.0
2007-07-23 02:02:00,1.6605,1.6605,1.6605,1.6605,129199996.0
2007-07-23 02:03:00,1.6605,1.6606,1.6604,1.6605,378399997.0
2007-07-23 02:04:00,1.66034,1.66039,1.66004,1.66024,666000010.0
2007-07-23 02:05:00,1.6605,1.6605,1.6605,1.6605,52599998.0
2007-07-23 02:06:00,1.6606,1.6606,1.6606,1.6606,23800000.0
2007-07-23 02:07:00,1.6606,1.6606,1.6605,1.6606,384500001.0
2007-07-23 02:08:00,1.6605,1.6605,1.6605,1.6605,125199996.0
2007-07-23 02:09:00,1.6605,1.6605,1.6605,1.6605,207299996.0
2007-07-23 02:10:00,1.6605,1.6605,1.6604,1.6604,279599994.0
2007-07-23 02:11:00,1.6604,1.6604,1.6604,1.6604,237600000.0
2007-07-23 02:12:00,1.6604,1.6605,1.6603,1.6604,425300002.0
2007-07-23 02:13:00,1.6604,1.6605,1.6604,1.6604,223699999.0
2007-07-23 02:14:00,1.6605,1.6607,1.6604,1.66055,932100011.0
2007-07-23 02:15:00,1.66055,1.6606,1.66055,1.66055,28700000.0
2007-07-23 02:16:00,1.6606,1.6607,1.6606,1.6607,318299999.0
2007-07-23 02:17:00,1.6607,1.6607,1.6606,1.6606,227599999.0
2007-07-23 02:18:00,1.6606,1.6607,1.6606,1.6607,126600000.0
2007-07-23 02:19:00,1.6607,1.6607,1.6606,1.6606,372199998.0
2007-07-23 02:20:00,1.6606,1.6607,1.6605,1.66065,578900000.0
2007-07-23 02:21:00,1.66065,1.6607,1.6606,1.6607,115499999.0
2007-07-23 02:22:00,1.6607,1.6607,1.6606,1.6606,220399999.0
2007-07-23 02:23:00,1.6606,1.6606,1.66055,1.66055,341499999.0
2007-07-23 02:24:00,1.6606,1.6607,1.6606,1.6606,302699999.0
2007-07-23 02:25:00,1.6606,1.6607,1.6606,1.6607,293800001.0
2007-07-23 02:26:00,1.6607,1.6607,1.66065,1.66065,236800000.0
2007-07-23 02:27:00,1.6607,1.6608,1.6607,1.6607,1095500005.0
2007-07-23 02:28:00,1.6607,1.6607,1.6607,1.6607,747000005.0
2007-07-23 02:29:00,1.6607,1.6608,1.6606,1.6608,852300006.0
2007-07-23 02:30:00,1.6609,1.6609,1.6608,1.6608,361399997.0
2007-07-23 02:31:00,1.6608,1.661,1.6608,1.6608,254999997.0
2007-07-23 02:32:00,1.6607,1.6609,1.6607,1.6608,1233700004.0
2007-07-23 02:33:00,1.6607,1.6608,1.6606,1.6608,1200099987.0
2007-07-23 02:34:00,1.6608,1.6608,1.6608,1.6608,304600000.0
2007-07-23 02:35:00,1.6607,1.6609,1.6607,1.6608,750099994.0
2007-07-23 02:36:00,1.6608,1.6608,1.6607,1.6608,1034700009.0
2007-07-23 02:37:00,1.6608,1.6608,1.6608,1.6608,770399992.0
2007-07-23 02:38:00,1.6608,1.6609,1.6607,1.6608,508400003.0
2007-07-23 02:39:00,1.6607,1.6608,1.6606,1.6607,740399988.0
2007-07-23 02:40:00,1.66058,1.66061,1.66026,1.66061,283400004.0
2007-07-23 02:41:00,1.6607,1.6608,1.6607,1.6607,279099988.0
2007-07-23 02:42:00,1.6607,1.6607,1.6606,1.6606,758999981.0
2007-07-23 02:43:00,1.6607,1.6607,1.6607,1.6607,72000000.0
2007-07-23 02:44:00,1.6607,1.6607,1.6605,1.6605,83200001.0
2007-07-23 02:45:00,1.6606,1.6606,1.6606,1.6606,100799998.0
2007-07-23 02:46:00,1.66011,1.66034,1.66,1.66003,306500006.0
2007-07-23 02:47:00,1.6606,1.6606,1.6606,1.6606,210900001.0
2007-07-23 02:48:00,1.6606,1.6607,1.6605,1.6605,141200000.0
2007-07-23 02:49:00,1.6602,1.66046,1.65984,1.66046,365699989.0
2007-07-23 02:50:00,1.66037,1.66037,1.66021,1.66021,433599987.0
2007-07-23 02:51:00,1.6606,1.6606,1.6606,1.6606,114100001.0
2007-07-23 02:52:00,1.6607,1.6608,1.6605,1.6607,1560000006.0
2007-07-23 02:53:00,1.6607,1.6607,1.6606,1.6606,59900000.0
2007-07-23 02:54:00,1.6606,1.6606,1.6604,1.6606,824399991.0
2007-07-23 02:55:00,1.6606,1.6606,1.6606,1.6606,40000000.0
2007-07-23 02:56:00,1.6606,1.6606,1.6606,1.6606,136000000.0
2007-07-23 02:57:00,1.6606,1.6606,1.6605,1.6606,619299985.0
2007-07-23 02:58:00,1.6605,1.6606,1.6605,1.6605,286799997.0
2007-07-23 02:59:00,1.6605,1.6606,1.6605,1.6606,214599997.0
2007-07-23 03:00:00,1.6606,1.6606,1.6603,1.6603,308600000.0
2007-07-23 03:01:00,1.6604,1.6605,1.6603,1.6605,423599998.0
2007-07-23 03:02:00,1.6604,1.6605,1.6603,1.6603,431199996.0
2007-07-23 03:03:00,1.6603,1.6603,1.6602,1.6602,291199997.0
2007-07-23 03:04:00,1.6602,1.6602,1.6602,1.6602,870600003.0
2007-07-23 03:05:00,1.6602,1.6604,1.6602,1.6602,1832500004.0
2007-07-23 03:06:00,1.6602,1.6603,1.66,1.66,646900010.0
2007-07-23 03:07:00,1.66,1.6602,1.66,1.6601,464899989.0
2007-07-23 03:08:00,1.6601,1.6601,1.66,1.6601,820700000.0
2007-07-23 03:09:00,1.6601,1.6601,1.6601,1.6601,2000000.0
2007-07-23 03:10:00,1.6601,1.6601,1.6598,1.66,168500004.0
2007-07-23 03:11:00,1.66,1.66,1.66,1.66,23900000.0
2007-07-23 03:12:00,1.66,1.6602,1.6597,1.6597,1108600009.0
2007-07-23 03:13:00,1.6597,1.6598,1.6594,1.6596,1400900003.0
2007-07-23 03:14:00,1.6596,1.6597,1.6594,1.6597,562800006.0
2007-07-23 03:15:00,1.6596,1.6596,1.6589,1.659,848099987.0
2007-07-23 03:16:00,1.6589,1.659,1.6583,1.6585,2100299979.0
2007-07-23 03:17:00,1.6585,1.6586,1.6584,1.6585,1359999990.0
2007-07-23 03:18:00,1.6586,1.6588,1.6585,1.6587,1094200005.0
2007-07-23 03:19:00,1.6587,1.6587,1.6585,1.6586,1626899983.0
2007-07-23 03:20:00,1.6586,1.6589,1.6584,1.6586,1459999992.0
2007-07-23 03:21:00,1.6585,1.6592,1.6584,1.6591,1860900017.0
2007-07-23 03:22:00,1.6592,1.6592,1.6587,1.6588,1860900017.0
2007-07-23 03:23:00,1.6588,1.659,1.6587,1.6589,1807200021.0
2007-07-23 03:24:00,1.6589,1.659,1.6589,1.659,1233200024.0
2007-07-23 03:25:00,1.659,1.6592,1.659,1.659,980699987.0
2007-07-23 03:26:00,1.659,1.659,1.6589,1.6589,837400001.0
2007-07-23 03:27:00,1.6589,1.659,1.6588,1.6588,818699999.0
2007-07-23 03:28:00,1.6588,1.6589,1.6585,1.6587,951400000.0
2007-07-23 03:29:00,1.6587,1.6589,1.6586,1.6587,2134099993.0
2007-07-23 03:30:00,1.6587,1.6589,1.6587,1.6587,606899989.0
2007-07-23 03:31:00,1.6586,1.6588,1.6585,1.6587,837200002.0
2007-07-23 03:32:00,1.6587,1.6587,1.6586,1.6587,866100002.0
2007-07-23 03:33:00,1.6587,1.6588,1.6587,1.6588,355300007.0
2007-07-23 03:34:00,1.6588,1.6588,1.6586,1.6586,340300005.0
2007-07-23 03:35:00,1.6587,1.6588,1.6586,1.6588,600100012.0
2007-07-23 03:36:00,1.6588,1.6588,1.6586,1.6587,682400002.0
2007-07-23 03:37:00,1.6587,1.6587,1.6587,1.6587,343899992.0
2007-07-23 03:38:00,1.6587,1.6587,1.6586,1.6586,278199997.0
2007-07-23 03:39:00,1.6587,1.6587,1.6586,1.6587,259200008.0
2007-07-23 03:40:00,1.6587,1.6589,1.6587,1.6587,770700017.0
2007-07-23 03:41:00,1.6587,1.6589,1.6586,1.6586,806500009.0
2007-07-23 03:42:00,1.6586,1.6588,1.6586,1.6588,523899995.0
2007-07-23 03:43:00,1.6588,1.6588,1.6585,1.6587,878300011.0
2007-07-23 03:44:00,1.6587,1.6589,1.6587,1.6589,679200004.0
2007-07-23 03:45:00,1.6589,1.6589,1.6588,1.6588,112900002.0
2007-07-23 03:46:00,1.6589,1.6589,1.6586,1.6586,888200011.0
2007-07-23 03:47:00,1.6586,1.6588,1.6585,1.6587,2013099983.0
2007-07-23 03:48:00,1.6587,1.6588,1.6586,1.6588,898700005.0
2007-07-23 03:49:00,1.6588,1.6589,1.6585,1.6587,824199998.0
2007-07-23 03:50:00,1.6586,1.6588,1.6585,1.6587,808800005.0
2007-07-23 03:51:00,1.6587,1.6587,1.6587,1.6587,64000000.0
2007-07-23 03:52:00,1.6586,1.6587,1.6586,1.6587,131700000.0
2007-07-23 03:53:00,1.6587,1.6587,1.6587,1.6587,112000000.0
2007-07-23 03:54:00,1.6587,1.6587,1.6585,1.6586,657499994.0
2007-07-23 03:55:00,1.6586,1.6586,1.6585,1.6585,591800000.0
2007-07-23 03:56:00,1.6585,1.6587,1.6585,1.6587,97699999.0
2007-07-23 03:57:00,1.6587,1.6587,1.6586,1.6587,516300000.0
2007-07-23 03:58:00,1.6587,1.6587,1.6586,1.6587,262500000.0
2007-07-23 03:59:00,1.6587,1.6587,1.6587,1.6587,19900000.0
2007-07-23 04:00:00,1.6587,1.6588,1.6587,1.6588,187100000.0
2007-07-23 04:01:00,1.6588,1.6588,1.6587,1.6587,259300003.0
2007-07-23 04:02:00,1.6588,1.6588,1.6588,1.6588,23800000.0
2007-07-23 04:03:00,1.6588,1.6589,1.6587,1.6588,296600002.0
2007-07-23 04:04:00,1.6588,1.6588,1.6588,1.6588,127600004.0
2007-07-23 04:05:00,1.6588,1.659,1.6588,1.659,480899998.0
2007-07-23 04:06:00,1.659,1.659,1.6587,1.6588,123499998.0
2007-07-23 04:07:00,1.6589,1.6589,1.6587,1.6587,319799996.0
2007-07-23 04:08:00,1.6588,1.6588,1.6588,1.6588,498100000.0
2007-07-23 04:09:00,1.6588,1.6589,1.6588,1.6588,151700000.0
2007-07-23 04:10:00,1.6588,1.6588,1.6588,1.6588,157899999.0
2007-07-23 04:11:00,1.6588,1.6588,1.6588,1.6588,164299998.0
2007-07-23 04:12:00,1.6588,1.6589,1.6587,1.6588,684400007.0
2007-07-23 04:13:00,1.6588,1.6589,1.6587,1.6589,756400021.0
2007-07-23 04:14:00,1.6588,1.6589,1.6588,1.6588,236999994.0
2007-07-23 04:15:00,1.65836,1.65864,1.65817,1.6586,94900000.0
2007-07-23 04:16:00,1.6589,1.6591,1.65875,1.6589,341600001.0
2007-07-23 04:17:00,1.659,1.659,1.6589,1.6589,126900004.0
2007-07-23 04:18:00,1.659,1.659,1.6589,1.659,609800000.0
2007-07-23 04:19:00,1.659,1.659,1.659,1.659,27900000.0
2007-07-23 04:20:00,1.659,1.659,1.659,1.659,170200001.0
2007-07-23 04:21:00,1.659,1.659,1.6589,1.659,208700003.0
2007-07-23 04:22:00,1.659,1.659,1.659,1.659,39800000.0
2007-07-23 04:23:00,1.659,1.659,1.659,1.659,39800000.0
2007-07-23 04:24:00,1.659,1.659,1.659,1.659,254700000.0
2007-07-23 04:25:00,1.659,1.659,1.6589,1.6589,66099999.0
2007-07-23 04:26:00,1.659,1.6591,1.659,1.6591,183300000.0
2007-07-23 04:27:00,1.6591,1.6591,1.6591,1.6591,95900000.0
2007-07-23 04:28:00,1.6591,1.6591,1.6591,1.6591,32000000.0
2007-07-23 04:29:00,1.6591,1.6591,1.659,1.659,190400002.0
2007-07-23 04:30:00,1.659,1.6591,1.659,1.6591,182400005.0
2007-07-23 04:31:00,1.6591,1.6591,1.659,1.659,364700005.0
2007-07-23 04:32:00,1.6591,1.6593,1.6591,1.6591,286800001.0
2007-07-23 04:33:00,1.6592,1.6592,1.6591,1.6592,137399997.0
2007-07-23 04:34:00,1.65878,1.65892,1.65864,1.65881,89600000.0
2007-07-23 04:35:00,1.6592,1.6592,1.6591,1.6592,151100000.0
2007-07-23 04:36:00,1.6592,1.6593,1.6592,1.6592,534300008.0
2007-07-23 04:37:00,1.6592,1.6592,1.6592,1.6592,305400002.0
2007-07-23 04:38:00,1.6592,1.6592,1.6592,1.6592,31800000.0
2007-07-23 04:39:00,1.6592,1.6592,1.6591,1.6591,78799998.0
2007-07-23 04:40:00,1.6592,1.6592,1.6591,1.6591,79200000.0
2007-07-23 04:41:00,1.6592,1.6592,1.6592,1.6592,95400000.0
2007-07-23 04:42:00,1.6592,1.6592,1.6592,1.6592,71400000.0
2007-07-23 04:43:00,1.6587,1.6589,1.65851,1.6589,99900000.0
2007-07-23 04:44:00,1.6587,1.65891,1.6586,1.65865,158200000.0
2007-07-23 04:45:00,1.65868,1.6589,1.65864,1.65878,287900000.0
2007-07-23 04:46:00,1.6592,1.6592,1.6591,1.6592,409599994.0
2007-07-23 04:47:00,1.6585,1.6592,1.65835,1.6592,80800000.0
2007-07-23 04:48:00,1.6592,1.6592,1.6592,1.6592,51700000.0
2007-07-23 04:49:00,1.6592,1.6592,1.6592,1.6592,63600000.0
2007-07-23 04:50:00,1.6592,1.6592,1.6592,1.6592,178900000.0
2007-07-23 04:51:00,1.6592,1.6592,1.6592,1.6592,79400000.0
2007-07-23 04:52:00,1.65885,1.65897,1.65867,1.65887,629500000.0
2007-07-23 04:53:00,1.65903,1.65903,1.65881,1.65902,351000000.0
2007-07-23 04:54:00,1.6592,1.6592,1.6591,1.6592,292499995.0
2007-07-23 04:55:00,1.6592,1.6592,1.6591,1.6592,253600002.0
2007-07-23 04:56:00,1.6591,1.6593,1.6591,1.6592,376200006.0
2007-07-23 04:57:00,1.6592,1.6592,1.6591,1.6592,455800000.0
2007-07-23 04:58:00,1.6592,1.6593,1.6592,1.6592,230399990.0
2007-07-23 04:59:00,1.65898,1.65901,1.6586,1.65898,90900000.0
2007-07-23 05:00:00,1.6592,1.6592,1.6592,1.6592,146000005.0
2007-07-23 05:01:00,1.6592,1.6594,1.6592,1.6593,1227100000.0
2007-07-23 05:02:00,1.6593,1.6593,1.6593,1.6593,436599998.0
2007-07-23 05:03:00,1.6593,1.6593,1.6593,1.6593,195100000.0
2007-07-23 05:04:00,1.6593,1.6593,1.6593,1.6593,171300000.0
2007-07-23 05:05:00,1.6592,1.6593,1.6592,1.6593,752700000.0
2007-07-23 05:06:00,1.6593,1.6593,1.6593,1.6593,346500000.0
2007-07-23 05:07:00,1.6593,1.6593,1.6592,1.6593,393599999.0
2007-07-23 05:08:00,1.6593,1.6593,1.6592,1.6592,343099996.0
2007-07-23 05:09:00,1.6593,1.6593,1.6592,1.6593,219100000.0
2007-07-23 05:10:00,1.6593,1.6593,1.6593,1.6593,223200000.0
2007-07-23 05:11:00,1.6593,1.6593,1.6592,1.6593,420299996.0
2007-07-23 05:12:00,1.6592,1.6593,1.6592,1.6593,600600014.0
2007-07-23 05:13:00,1.6593,1.6594,1.6593,1.6593,668600002.0
2007-07-23 05:14:00,1.6593,1.6594,1.6591,1.6594,538899992.0
2007-07-23 05:15:00,1.65926,1.65926,1.65907,1.65907,48000000.0
2007-07-23 05:16:00,1.6594,1.6595,1.6594,1.6594,207300002.0
2007-07-23 05:17:00,1.6594,1.6595,1.6593,1.6595,319700006.0
2007-07-23 05:18:00,1.6595,1.6596,1.6593,1.6595,432200001.0
2007-07-23 05:19:00,1.6595,1.6598,1.6595,1.6595,593199993.0
2007-07-23 05:20:00,1.6596,1.6597,1.6595,1.6596,511500005.0
2007-07-23 05:21:00,1.6596,1.6596,1.6596,1.6596,58199999.0
2007-07-23 05:22:00,1.6596,1.6596,1.6596,1.6596,30299999.0
2007-07-23 05:23:00,1.6596,1.6596,1.6596,1.6596,82899997.0
2007-07-23 05:24:00,1.6596,1.6596,1.6594,1.6594,971699976.0
2007-07-23 05:25:00,1.6594,1.6594,1.6594,1.6594,112900004.0
2007-07-23 05:26:00,1.6595,1.6595,1.6593,1.6594,224399992.0
2007-07-23 05:27:00,1.6594,1.6594,1.6593,1.6593,160400000.0
2007-07-23 05:28:00,1.6593,1.6593,1.6593,1.6593,170000005.0
2007-07-23 05:29:00,1.6593,1.6594,1.65925,1.6594,304100005.0
2007-07-23 05:30:00,1.6594,1.6594,1.6594,1.6594,208200004.0
2007-07-23 05:31:00,1.6594,1.6595,1.6593,1.6593,469899993.0
2007-07-23 05:32:00,1.6594,1.6594,1.6592,1.6592,238099998.0
2007-07-23 05:33:00,1.6593,1.6593,1.6592,1.6592,152799994.0
2007-07-23 05:34:00,1.6592,1.6593,1.6592,1.6593,96399998.0
2007-07-23 05:35:00,1.65939,1.65939,1.65881,1.65907,527100001.0
2007-07-23 05:36:00,1.6592,1.6593,1.6592,1.6592,65400002.0
2007-07-23 05:37:00,1.6592,1.6592,1.6591,1.6591,216799996.0
2007-07-23 05:38:00,1.6592,1.6592,1.6592,1.6592,33400002.0
2007-07-23 05:39:00,1.6592,1.6592,1.6592,1.6592,41400002.0
2007-07-23 05:40:00,1.6592,1.6592,1.6591,1.6591,71700001.0
2007-07-23 05:41:00,1.6592,1.6593,1.6592,1.6593,305200003.0
2007-07-23 05:42:00,1.6593,1.6596,1.6591,1.6593,466600003.0
2007-07-23 05:43:00,1.6593,1.6593,1.6591,1.6592,222200002.0
2007-07-23 05:44:00,1.6592,1.6592,1.6592,1.6592,39800000.0
2007-07-23 05:45:00,1.6592,1.6593,1.6592,1.6592,157600000.0
2007-07-23 05:46:00,1.65889,1.65913,1.65889,1.65896,73399998.0
2007-07-23 05:47:00,1.6593,1.6593,1.6591,1.6592,462800003.0
2007-07-23 05:48:00,1.6592,1.6592,1.6592,1.6592,180200005.0
2007-07-23 05:49:00,1.6592,1.6592,1.6592,1.6592,102900002.0
2007-07-23 05:50:00,1.6592,1.6592,1.6591,1.6591,194000000.0
2007-07-23 05:51:00,1.6591,1.6592,1.659,1.6592,545700008.0
2007-07-23 05:52:00,1.6592,1.6592,1.6592,1.6592,187500000.0
2007-07-23 05:53:00,1.6592,1.6592,1.6591,1.6592,122000003.0
2007-07-23 05:54:00,1.6592,1.6592,1.6592,1.6592,43900000.0
2007-07-23 05:55:00,1.6592,1.6592,1.6592,1.6592,31900000.0
2007-07-23 05:56:00,1.6592,1.6592,1.6592,1.6592,111500000.0
2007-07-23 05:57:00,1.6592,1.6592,1.6592,1.6592,66800002.0
2007-07-23 05:58:00,1.6592,1.6592,1.6591,1.6592,300300006.0
2007-07-23 05:59:00,1.6592,1.6592,1.6592,1.6592,136099999.0
2007-07-23 06:00:00,1.65915,1.65923,1.6589,1.65896,1753999990.0
2007-07-23 06:01:00,1.6592,1.6593,1.6592,1.6593,47700000.0
2007-07-23 06:02:00,1.65892,1.65914,1.65846,1.65886,435000000.0
2007-07-23 06:03:00,1.65917,1.6592,1.65906,1.65915,410199999.0
2007-07-23 06:04:00,1.65925,1.6593,1.6589,1.6592,347699997.0
2007-07-23 06:05:00,1.6592,1.6592,1.6592,1.6592,43100000.0
2007-07-23 06:06:00,1.6592,1.6592,1.6592,1.6592,86200000.0
2007-07-23 06:07:00,1.6592,1.6593,1.6592,1.6593,78000000.0
2007-07-23 06:08:00,1.65925,1.6593,1.65925,1.6593,35000000.0
2007-07-23 06:10:00,1.6593,1.6593,1.65925,1.65925,101900000.0
2007-07-23 06:11:00,1.6593,1.6593,1.6593,1.6593,27800000.0
2007-07-23 06:12:00,1.65899,1.65906,1.65856,1.65887,1126799993.0
2007-07-23 06:13:00,1.6593,1.6593,1.6593,1.6593,23800000.0
2007-07-23 06:14:00,1.6591,1.6591,1.65862,1.65896,1840800000.0
2007-07-23 06:15:00,1.6593,1.6593,1.659,1.6592,179200003.0
2007-07-23 06:16:00,1.6592,1.6592,1.65915,1.65915,128500000.0
2007-07-23 06:17:00,1.6592,1.6593,1.659,1.6592,304100004.0
2007-07-23 06:18:00,1.65925,1.6593,1.659,1.6592,74800002.0
2007-07-23 06:19:00,1.6592,1.6593,1.6591,1.6593,235200006.0
2007-07-23 06:20:00,1.65907,1.65921,1.65871,1.65921,299700001.0
2007-07-23 06:21:00,1.65918,1.65918,1.65849,1.65915,222500000.0
2007-07-23 06:22:00,1.6593,1.6593,1.65925,1.65925,41300000.0
2007-07-23 06:23:00,1.65925,1.65925,1.6591,1.6591,66400000.0
2007-07-23 06:24:00,1.6591,1.6592,1.6591,1.65915,384999996.0
2007-07-23 06:25:00,1.6592,1.6592,1.6591,1.6591,277100000.0
2007-07-23 06:26:00,1.6592,1.6593,1.6592,1.6592,967099987.0
2007-07-23 06:27:00,1.6593,1.6593,1.6592,1.6592,252500000.0
2007-07-23 06:28:00,1.6592,1.6593,1.6592,1.6593,125099999.0
2007-07-23 06:29:00,1.6593,1.6593,1.6593,1.6593,544800008.0
2007-07-23 06:30:00,1.6593,1.6593,1.6591,1.6592,457200000.0
2007-07-23 06:31:00,1.6592,1.6592,1.6592,1.6592,81400002.0
2007-07-23 06:32:00,1.6592,1.6592,1.6592,1.6592,89400002.0
2007-07-23 06:33:00,1.6592,1.6592,1.6592,1.6592,122100003.0
2007-07-23 06:34:00,1.6592,1.6593,1.6591,1.6593,223200002.0
2007-07-23 06:35:00,1.65908,1.65915,1.65875,1.65915,1475599978.0
2007-07-23 06:36:00,1.65925,1.6593,1.6592,1.6593,336400003.0
2007-07-23 06:37:00,1.65899,1.65911,1.65855,1.65893,539699997.0
2007-07-23 06:38:00,1.6593,1.6593,1.659,1.6591,1086600009.0
2007-07-23 06:39:00,1.6591,1.6591,1.659,1.659,553200006.0
2007-07-23 06:40:00,1.659,1.659,1.65895,1.65895,148100000.0
2007-07-23 06:41:00,1.659,1.659,1.659,1.659,493000000.0
2007-07-23 06:42:00,1.659,1.659,1.659,1.659,590900000.0
2007-07-23 06:43:00,1.659,1.659,1.659,1.659,191500000.0
2007-07-23 06:44:00,1.659,1.659,1.6589,1.659,689400002.0
2007-07-23 06:45:00,1.659,1.6591,1.659,1.6591,207300000.0
2007-07-23 06:46:00,1.6591,1.6591,1.6589,1.6589,160300002.0
2007-07-23 06:47:00,1.659,1.6591,1.6589,1.6591,1200300006.0
2007-07-23 06:48:00,1.65905,1.6591,1.65905,1.6591,225300002.0
2007-07-23 06:49:00,1.65915,1.6592,1.65905,1.6591,743600002.0
2007-07-23 06:50:00,1.6591,1.65915,1.659,1.6591,1081500001.0
2007-07-23 06:51:00,1.6591,1.6591,1.6589,1.6589,919100016.0
2007-07-23 06:52:00,1.6589,1.65925,1.6589,1.65905,1210800009.0
2007-07-23 06:53:00,1.6589,1.6591,1.6589,1.6591,81399999.0
2007-07-23 06:54:00,1.6591,1.6591,1.659,1.659,1027100004.0
2007-07-23 06:55:00,1.659,1.659,1.659,1.659,291200002.0
2007-07-23 06:56:00,1.659,1.6591,1.659,1.659,323900002.0
2007-07-23 06:57:00,1.6591,1.65915,1.6591,1.6591,218300000.0
2007-07-23 06:58:00,1.65915,1.65915,1.659,1.659,1001700003.0
2007-07-23 06:59:00,1.659,1.6591,1.659,1.6591,267099997.0
2007-07-23 07:00:00,1.6591,1.6592,1.6591,1.65915,81500000.0
2007-07-23 07:01:00,1.6592,1.6593,1.65915,1.65915,114300000.0
2007-07-23 07:02:00,1.65893,1.65894,1.65844,1.65891,466299993.0
2007-07-23 07:03:00,1.6592,1.6593,1.6591,1.65915,1401399985.0
2007-07-23 07:04:00,1.6592,1.6592,1.659,1.6591,1182199993.0
2007-07-23 07:05:00,1.6591,1.6591,1.6589,1.6591,250699998.0
2007-07-23 07:06:00,1.6591,1.6591,1.6591,1.6591,370300004.0
2007-07-23 07:07:00,1.6591,1.6592,1.6591,1.6591,209200000.0
2007-07-23 07:08:00,1.6591,1.6592,1.6591,1.6591,281600000.0
2007-07-23 07:09:00,1.6591,1.6592,1.6591,1.6591,126200000.0
2007-07-23 07:10:00,1.6591,1.6591,1.659,1.659,130200002.0
2007-07-23 07:11:00,1.65891,1.65903,1.65868,1.65901,551200000.0
2007-07-23 07:12:00,1.659,1.659,1.659,1.659,188000005.0
2007-07-23 07:13:00,1.659,1.659,1.659,1.659,336000015.0
2007-07-23 07:14:00,1.659,1.659,1.659,1.659,46400002.0
2007-07-23 07:15:00,1.659,1.659,1.6589,1.659,452400007.0
2007-07-23 07:16:00,1.659,1.659,1.6587,1.6588,986900004.0
2007-07-23 07:17:00,1.6588,1.6588,1.6587,1.6588,199700002.0
2007-07-23 07:18:00,1.6588,1.6588,1.6587,1.6588,239200004.0
2007-07-23 07:19:00,1.6588,1.6588,1.6587,1.6587,621299998.0
2007-07-23 07:20:00,1.6587,1.6588,1.6587,1.6587,325499998.0
2007-07-23 07:21:00,1.6588,1.6588,1.6588,1.6588,57600000.0
2007-07-23 07:22:00,1.6588,1.6591,1.6587,1.6587,928499993.0
2007-07-23 07:23:00,1.6587,1.6591,1.6587,1.659,1294599996.0
2007-07-23 07:24:00,1.65895,1.6591,1.6588,1.65905,411900004.0
2007-07-23 07:25:00,1.65905,1.6591,1.659,1.659,1023000000.0
2007-07-23 07:26:00,1.659,1.65915,1.65895,1.65915,238300000.0
2007-07-23 07:27:00,1.6591,1.6591,1.659,1.659,551899998.0
2007-07-23 07:28:00,1.659,1.6591,1.659,1.6591,247300000.0
2007-07-23 07:29:00,1.659,1.6591,1.6588,1.6589,1746200006.0
2007-07-23 07:30:00,1.659,1.65915,1.6589,1.6591,1054999998.0
2007-07-23 07:31:00,1.6591,1.65915,1.659,1.65915,895899996.0
2007-07-23 07:32:00,1.65915,1.65915,1.6589,1.6589,576699993.0
2007-07-23 07:33:00,1.6589,1.659,1.6589,1.659,857599988.0
2007-07-23 07:34:00,1.659,1.659,1.659,1.659,127799999.0
2007-07-23 07:35:00,1.659,1.6592,1.659,1.6591,457499999.0
2007-07-23 07:36:00,1.6591,1.6591,1.6589,1.65895,568699998.0
2007-07-23 07:37:00,1.65895,1.65915,1.6589,1.6591,386499996.0
2007-07-23 07:38:00,1.6591,1.65925,1.6589,1.6589,803199996.0
2007-07-23 07:39:00,1.659,1.6592,1.659,1.6591,277899997.0
2007-07-23 07:40:00,1.6591,1.6591,1.659,1.65905,878499993.0
2007-07-23 07:41:00,1.65905,1.6592,1.659,1.6592,365100003.0
2007-07-23 07:42:00,1.6592,1.6592,1.6591,1.6592,262300000.0
2007-07-23 07:43:00,1.6592,1.6593,1.6592,1.65925,227600000.0
2007-07-23 07:44:00,1.6593,1.6593,1.65925,1.6593,135799995.0
2007-07-23 07:45:00,1.65925,1.65925,1.65925,1.65925,5600000.0
2007-07-23 07:46:00,1.6592,1.6593,1.6592,1.6592,198599999.0
2007-07-23 07:47:00,1.6592,1.6593,1.6591,1.6593,267299994.0
2007-07-23 07:48:00,1.6593,1.6594,1.6592,1.6594,547199994.0
2007-07-23 07:49:00,1.6594,1.6596,1.6593,1.6596,670500002.0
2007-07-23 07:50:00,1.6596,1.6596,1.6593,1.6593,512399999.0
2007-07-23 07:51:00,1.6593,1.6593,1.659,1.65915,506399994.0
2007-07-23 07:52:00,1.6592,1.6593,1.6592,1.6593,1092500000.0
2007-07-23 07:53:00,1.6593,1.6594,1.6592,1.65935,818699991.0
2007-07-23 07:54:00,1.6594,1.65945,1.6593,1.6594,278899997.0
2007-07-23 07:55:00,1.6594,1.65945,1.65935,1.65945,115200000.0
2007-07-23 07:56:00,1.6594,1.6594,1.6592,1.6592,414400000.0
2007-07-23 07:57:00,1.6592,1.6593,1.6591,1.6591,330800002.0
2007-07-23 07:58:00,1.6592,1.6592,1.659,1.659,959300009.0
2007-07-23 07:59:00,1.6591,1.6593,1.65905,1.6592,371100000.0
2007-07-23 08:00:00,1.6593,1.6593,1.65915,1.65915,136000001.0
2007-07-23 08:01:00,1.6592,1.6592,1.6591,1.6592,292899997.0
2007-07-23 08:02:00,1.6592,1.6594,1.6592,1.6594,372200001.0
2007-07-23 08:03:00,1.6594,1.6594,1.65905,1.65905,583599997.0
2007-07-23 08:04:00,1.65905,1.6591,1.65895,1.65895,132999997.0
2007-07-23 08:05:00,1.659,1.659,1.6587,1.6587,426500004.0
2007-07-23 08:06:00,1.6588,1.6589,1.6588,1.6589,604299997.0
2007-07-23 08:07:00,1.659,1.6591,1.6589,1.6589,390800003.0
2007-07-23 08:08:00,1.6589,1.6591,1.6589,1.65905,106000002.0
2007-07-23 08:09:00,1.65905,1.6591,1.65905,1.6591,38400000.0
2007-07-23 08:10:00,1.6591,1.6595,1.6591,1.6595,502400000.0
2007-07-23 08:11:00,1.6595,1.65965,1.6594,1.65945,416799997.0
2007-07-23 08:12:00,1.65945,1.6595,1.6593,1.6594,249100002.0
2007-07-23 08:13:00,1.6594,1.6595,1.6593,1.6595,376799996.0
2007-07-23 08:14:00,1.6595,1.6595,1.6594,1.65945,82300000.0
2007-07-23 08:15:00,1.65945,1.65965,1.65945,1.65965,95200000.0
2007-07-23 08:16:00,1.6596,1.65965,1.6595,1.65965,542599999.0
2007-07-23 08:17:00,1.6596,1.65965,1.6595,1.6596,274000002.0
2007-07-23 08:18:00,1.6595,1.65975,1.6595,1.65975,248300000.0
2007-07-23 08:19:00,1.65975,1.6604,1.65975,1.6598,675100000.0
2007-07-23 08:20:00,1.66,1.66015,1.6598,1.66015,412500006.0
2007-07-23 08:21:00,1.6602,1.6603,1.6601,1.6602,265600003.0
2007-07-23 08:22:00,1.6602,1.6602,1.66,1.6602,229200001.0
2007-07-23 08:23:00,1.6602,1.66025,1.6601,1.66025,525100000.0
2007-07-23 08:24:00,1.6602,1.6603,1.6602,1.6603,157600000.0
2007-07-23 08:25:00,1.6603,1.6603,1.6601,1.66015,201400000.0
2007-07-23 08:26:00,1.66015,1.66015,1.65995,1.66,50400000.0
2007-07-23 08:27:00,1.66,1.66,1.6599,1.6599,300000003.0
2007-07-23 08:28:00,1.66,1.6601,1.6599,1.6599,681499994.0
2007-07-23 08:29:00,1.66,1.6601,1.6598,1.66005,681000003.0
2007-07-23 08:30:00,1.66005,1.6601,1.6598,1.6599,1393799987.0
2007-07-23 08:31:00,1.6599,1.66,1.6597,1.6597,1630100006.0
2007-07-23 08:32:00,1.6598,1.6604,1.6598,1.6603,895299993.0
2007-07-23 08:33:00,1.6605,1.6605,1.6602,1.6603,895299993.0
2007-07-23 08:34:00,1.6603,1.6603,1.6599,1.66005,895299993.0
2007-07-23 08:35:00,1.66005,1.6603,1.66005,1.6602,636199992.0
2007-07-23 08:36:00,1.6602,1.6603,1.6602,1.6603,181299998.0
2007-07-23 08:37:00,1.66025,1.6603,1.6602,1.6603,819599983.0
2007-07-23 08:38:00,1.6603,1.6604,1.6602,1.6602,942699990.0
2007-07-23 08:39:00,1.6602,1.6602,1.66,1.66,1084100003.0
2007-07-23 08:40:00,1.6601,1.6602,1.6597,1.6601,1380500000.0
2007-07-23 08:41:00,1.6601,1.6601,1.6598,1.6599,726299995.0
2007-07-23 08:42:00,1.6599,1.6601,1.6599,1.6601,762599996.0
2007-07-23 08:43:00,1.6602,1.6602,1.6598,1.6599,1695200011.0
2007-07-23 08:44:00,1.6599,1.6599,1.6596,1.6597,1639299998.0
2007-07-23 08:45:00,1.6597,1.6599,1.6597,1.6599,553399998.0
2007-07-23 08:46:00,1.6599,1.66,1.6598,1.66,1638500003.0
2007-07-23 08:47:00,1.6599,1.6602,1.6599,1.6601,2135400003.0
2007-07-23 08:48:00,1.6601,1.6602,1.65985,1.6599,2135400003.0
2007-07-23 08:49:00,1.6599,1.6599,1.6598,1.6599,837399978.0
2007-07-23 08:50:00,1.6599,1.66,1.6599,1.6599,1196999972.0
2007-07-23 08:51:00,1.6599,1.6599,1.6597,1.65975,1105899990.0
2007-07-23 08:52:00,1.6597,1.6599,1.6596,1.6598,1595800022.0
2007-07-23 08:53:00,1.6596,1.6599,1.6596,1.6599,1595800022.0
2007-07-23 08:54:00,1.6597,1.6599,1.6597,1.65985,1595800022.0
2007-07-23 08:55:00,1.6599,1.66,1.6598,1.66,1776399992.0
2007-07-23 08:56:00,1.66,1.66,1.6599,1.6599,252200000.0
2007-07-23 08:57:00,1.66,1.66,1.6599,1.6599,454600002.0
2007-07-23 08:58:00,1.6599,1.66,1.6597,1.6597,1670400018.0
2007-07-23 08:59:00,1.6598,1.6599,1.6598,1.6598,1465799983.0
2007-07-23 09:00:00,1.6598,1.66,1.6598,1.6598,1329700018.0
2007-07-23 09:01:00,1.6599,1.66,1.6598,1.6598,1329700018.0
2007-07-23 09:02:00,1.6599,1.66,1.6599,1.6599,1329700018.0
2007-07-23 09:03:00,1.6598,1.6599,1.6597,1.6597,1329700018.0
2007-07-23 09:04:00,1.66,1.66,1.6597,1.6599,1001700010.0
2007-07-23 09:05:00,1.6598,1.6599,1.6597,1.6597,1001700010.0
2007-07-23 09:06:00,1.6598,1.6599,1.6596,1.6597,894499990.0
2007-07-23 09:07:00,1.6597,1.6598,1.6596,1.6598,937699997.0
2007-07-23 09:08:00,1.6598,1.6599,1.6597,1.6599,510799994.0
2007-07-23 09:09:00,1.6599,1.6599,1.6598,1.65985,87800000.0
2007-07-23 09:10:00,1.6599,1.6599,1.6599,1.6599,526299995.0
2007-07-23 09:11:00,1.66,1.66,1.6598,1.6598,1090300018.0
2007-07-23 09:12:00,1.6597,1.6598,1.6597,1.6598,1090300018.0
2007-07-23 09:13:00,1.6596,1.6597,1.6595,1.6597,1090300018.0
2007-07-23 09:14:00,1.6596,1.6597,1.6595,1.6596,1332900033.0
2007-07-23 09:15:00,1.6597,1.6597,1.6595,1.6596,1332900033.0
2007-07-23 09:16:00,1.6595,1.6597,1.6593,1.65965,1332900033.0
2007-07-23 09:17:00,1.65965,1.6598,1.6595,1.6596,1608500008.0
2007-07-23 09:18:00,1.6596,1.6596,1.6591,1.6594,1187599988.0
2007-07-23 09:19:00,1.6594,1.6595,1.6593,1.6593,1911299983.0
2007-07-23 09:20:00,1.6592,1.6596,1.6592,1.6596,1810099964.0
2007-07-23 09:21:00,1.6596,1.6596,1.6595,1.6596,481299995.0
2007-07-23 09:22:00,1.6596,1.6596,1.6595,1.6596,335800000.0
2007-07-23 09:23:00,1.6596,1.6596,1.6594,1.6595,557399999.0
2007-07-23 09:24:00,1.6595,1.6596,1.65945,1.6595,776799997.0
2007-07-23 09:25:00,1.6595,1.6595,1.65895,1.659,1138800002.0
2007-07-23 09:26:00,1.65895,1.6592,1.65895,1.6592,876100001.0
2007-07-23 09:27:00,1.65915,1.6596,1.65915,1.6592,1927899982.0
2007-07-23 09:28:00,1.6592,1.6594,1.6591,1.6591,967800004.0
2007-07-23 09:29:00,1.6591,1.6593,1.659,1.659,816399987.0
2007-07-23 09:30:00,1.659,1.6591,1.659,1.6591,574900003.0
2007-07-23 09:31:00,1.6591,1.6592,1.659,1.659,626600008.0
2007-07-23 09:32:00,1.659,1.6591,1.65895,1.65905,626600008.0
2007-07-23 09:33:00,1.659,1.6591,1.6589,1.659,233600004.0
2007-07-23 09:34:00,1.659,1.659,1.6589,1.65895,595100008.0
2007-07-23 09:35:00,1.65895,1.659,1.65895,1.65895,70400000.0
2007-07-23 09:36:00,1.659,1.6592,1.659,1.6592,405199994.0
2007-07-23 09:37:00,1.6592,1.6592,1.659,1.6591,1193899974.0
2007-07-23 09:38:00,1.6591,1.6592,1.65905,1.6591,610199989.0
2007-07-23 09:39:00,1.65915,1.6594,1.65915,1.6593,829800023.0
2007-07-23 09:40:00,1.6593,1.6594,1.65925,1.6593,1016199989.0
2007-07-23 09:41:00,1.6594,1.6595,1.6593,1.6593,1610600008.0
2007-07-23 09:42:00,1.6595,1.6596,1.6594,1.6594,1610600008.0
2007-07-23 09:43:00,1.6595,1.6596,1.6594,1.6595,1610600008.0
2007-07-23 09:44:00,1.6594,1.6597,1.6594,1.6595,1610600008.0
2007-07-23 09:45:00,1.6595,1.6595,1.65935,1.65935,1610600008.0
2007-07-23 09:46:00,1.6594,1.6595,1.65935,1.6595,1238999981.0
2007-07-23 09:47:00,1.6594,1.6595,1.6592,1.6594,314500004.0
2007-07-23 09:48:00,1.6594,1.6594,1.65935,1.6594,314500004.0
2007-07-23 09:49:00,1.6594,1.6594,1.65935,1.6594,240000000.0
2007-07-23 09:50:00,1.6594,1.6594,1.6593,1.6594,95999999.0
2007-07-23 09:51:00,1.65935,1.6595,1.65935,1.6594,122400000.0
2007-07-23 09:52:00,1.6595,1.6595,1.65935,1.6594,158399999.0
2007-07-23 09:53:00,1.6594,1.6595,1.6592,1.6593,595499999.0
2007-07-23 09:54:00,1.6593,1.6594,1.6593,1.6594,251899999.0
2007-07-23 09:55:00,1.6594,1.6594,1.6592,1.6592,85600000.0
2007-07-23 09:56:00,1.6593,1.6593,1.6592,1.6592,323500000.0
2007-07-23 09:57:00,1.6592,1.6594,1.6592,1.65925,607899998.0
2007-07-23 09:58:00,1.65925,1.65945,1.6592,1.6594,720399995.0
2007-07-23 09:59:00,1.6594,1.6596,1.6593,1.6596,721500003.0
2007-07-23 10:00:00,1.6596,1.6599,1.6596,1.6597,2052899999.0
2007-07-23 10:01:00,1.6597,1.6598,1.6596,1.65965,1166800003.0
2007-07-23 10:02:00,1.6596,1.6597,1.6595,1.6595,1015400000.0
2007-07-23 10:03:00,1.6595,1.6596,1.6594,1.6596,736000005.0
2007-07-23 10:04:00,1.6596,1.6596,1.65925,1.65925,1391399998.0
2007-07-23 10:05:00,1.65925,1.6594,1.65915,1.6592,1447899991.0
2007-07-23 10:06:00,1.6593,1.6593,1.6592,1.6593,717400009.0
2007-07-23 10:07:00,1.6593,1.6593,1.65925,1.6593,348199996.0
2007-07-23 10:08:00,1.6593,1.6594,1.65925,1.6594,477099997.0
2007-07-23 10:09:00,1.6594,1.6595,1.65935,1.6595,628400001.0
2007-07-23 10:10:00,1.6595,1.6595,1.65945,1.65945,30400000.0
2007-07-23 10:11:00,1.6595,1.6595,1.65915,1.6592,1882599997.0
2007-07-23 10:12:00,1.65925,1.6593,1.65915,1.6593,374299997.0
2007-07-23 10:13:00,1.6593,1.6593,1.6593,1.6593,17600000.0
2007-07-23 10:14:00,1.6593,1.6593,1.6593,1.6593,123200000.0
2007-07-23 10:15:00,1.6593,1.6593,1.65925,1.65925,44000000.0
2007-07-23 10:16:00,1.6593,1.6595,1.6593,1.6595,471100001.0
2007-07-23 10:17:00,1.6595,1.6596,1.65945,1.6596,520299999.0
2007-07-23 10:18:00,1.6596,1.6596,1.6596,1.6596,22400000.0
2007-07-23 10:19:00,1.6596,1.6597,1.6596,1.6597,116000000.0
2007-07-23 10:20:00,1.65965,1.6599,1.65965,1.6599,239400001.0
2007-07-23 10:21:00,1.6599,1.6601,1.6599,1.66,841299996.0
2007-07-23 10:22:00,1.66,1.6601,1.65985,1.66,392000003.0
2007-07-23 10:23:00,1.65995,1.66,1.65995,1.66,125699998.0
2007-07-23 10:24:00,1.66,1.6601,1.66,1.6601,309300002.0
2007-07-23 10:25:00,1.6601,1.6602,1.66005,1.6601,197800000.0
2007-07-23 10:26:00,1.6601,1.6602,1.6601,1.6602,1091899994.0
2007-07-23 10:27:00,1.6602,1.6602,1.65995,1.66005,975299989.0
2007-07-23 10:28:00,1.66005,1.6601,1.66005,1.6601,754600002.0
2007-07-23 10:29:00,1.6601,1.6602,1.66005,1.66005,668799999.0
2007-07-23 10:30:00,1.66005,1.6605,1.66005,1.6605,1150599990.0
2007-07-23 10:31:00,1.66045,1.6605,1.66035,1.6605,1494200003.0
2007-07-23 10:32:00,1.6605,1.6605,1.6604,1.6605,541300004.0
2007-07-23 10:33:00,1.6605,1.6605,1.6605,1.6605,34100000.0
2007-07-23 10:34:00,1.6605,1.6605,1.6604,1.6605,107499999.0
2007-07-23 10:35:00,1.6605,1.6607,1.6605,1.6607,959899995.0
2007-07-23 10:36:00,1.6607,1.6607,1.6606,1.6606,583199996.0
2007-07-23 10:37:00,1.6606,1.6606,1.6606,1.6606,63200000.0
2007-07-23 10:38:00,1.6606,1.6606,1.66035,1.6605,1293500000.0
2007-07-23 10:39:00,1.6607,1.6607,1.6605,1.6605,2043799995.0
2007-07-23 10:40:00,1.6605,1.6607,1.6604,1.6606,2043799995.0
2007-07-23 10:41:00,1.66055,1.6606,1.66025,1.6606,1213099993.0
2007-07-23 10:42:00,1.6606,1.6608,1.6605,1.6605,975899990.0
2007-07-23 10:43:00,1.6605,1.6606,1.66035,1.6604,842600002.0
2007-07-23 10:44:00,1.6603,1.6606,1.6603,1.6606,1717800001.0
2007-07-23 10:45:00,1.66045,1.6606,1.6603,1.6604,1717800001.0
2007-07-23 10:46:00,1.6604,1.6604,1.6603,1.6603,2109799982.0
2007-07-23 10:47:00,1.6603,1.6605,1.66025,1.6604,1914299988.0
2007-07-23 10:48:00,1.6603,1.6604,1.6603,1.6604,539500002.0
2007-07-23 10:49:00,1.6604,1.6605,1.6604,1.66045,539500002.0
2007-07-23 10:50:00,1.6606,1.6608,1.6606,1.6607,1082299994.0
2007-07-23 10:51:00,1.6607,1.6607,1.6606,1.6606,1618500016.0
2007-07-23 10:52:00,1.6606,1.6608,1.6606,1.66075,1125899994.0
2007-07-23 10:53:00,1.6608,1.6611,1.66055,1.6607,1990300007.0
2007-07-23 10:54:00,1.66065,1.6607,1.6604,1.6605,354500001.0
2007-07-23 10:55:00,1.6605,1.6608,1.66045,1.6606,1945699989.0
2007-07-23 10:56:00,1.6606,1.6606,1.66045,1.66045,773800003.0
2007-07-23 10:57:00,1.6605,1.6607,1.6605,1.6605,753200011.0
2007-07-23 10:58:00,1.6605,1.6607,1.6605,1.6606,372600000.0
2007-07-23 10:59:00,1.6606,1.6607,1.6606,1.6607,88800000.0
2007-07-23 11:00:00,1.6607,1.661,1.6606,1.661,247000002.0
2007-07-23 11:01:00,1.661,1.6613,1.6609,1.6613,1489099999.0
2007-07-23 11:02:00,1.6612,1.6612,1.661,1.6611,1356699998.0
2007-07-23 11:03:00,1.6611,1.6611,1.6609,1.6609,1044399999.0
2007-07-23 11:04:00,1.6609,1.6611,1.6609,1.661,227999999.0
2007-07-23 11:05:00,1.661,1.6611,1.661,1.6611,91100001.0
2007-07-23 11:06:00,1.6611,1.6612,1.661,1.661,132799999.0
2007-07-23 11:07:00,1.661,1.66105,1.66085,1.661,298900001.0
2007-07-23 11:08:00,1.6609,1.661,1.6609,1.661,218399999.0
2007-07-23 11:09:00,1.661,1.661,1.6609,1.661,159999999.0
2007-07-23 11:10:00,1.66095,1.66095,1.66095,1.66095,2400000.0
2007-07-23 11:11:00,1.661,1.6611,1.661,1.6611,566500004.0
2007-07-23 11:12:00,1.661,1.6611,1.661,1.6611,332600000.0
2007-07-23 11:13:00,1.661,1.6612,1.66095,1.66115,254599999.0
2007-07-23 11:14:00,1.6612,1.6612,1.6611,1.6612,250399999.0
2007-07-23 11:15:00,1.6612,1.6616,1.6611,1.6616,1585799996.0
2007-07-23 11:16:00,1.6616,1.6621,1.6615,1.6616,1012899993.0
2007-07-23 11:17:00,1.6616,1.6616,1.66145,1.6615,1012899993.0
2007-07-23 11:18:00,1.6615,1.6617,1.6615,1.6617,1269000004.0
2007-07-23 11:19:00,1.6617,1.6618,1.6616,1.6617,778200003.0
2007-07-23 11:20:00,1.6618,1.6618,1.6616,1.6616,585999996.0
2007-07-23 11:21:00,1.6616,1.6617,1.66155,1.6617,585999996.0
2007-07-23 11:22:00,1.6616,1.6617,1.6616,1.6617,369300001.0
2007-07-23 11:23:00,1.6617,1.6619,1.66165,1.6618,1239600006.0
2007-07-23 11:24:00,1.6618,1.6618,1.6617,1.6618,473000000.0
2007-07-23 11:25:00,1.6618,1.6618,1.6616,1.6616,798499988.0
2007-07-23 11:26:00,1.6616,1.6617,1.66155,1.6616,798499988.0
2007-07-23 11:27:00,1.6616,1.6616,1.66155,1.6616,852299995.0
2007-07-23 11:28:00,1.6616,1.6623,1.6616,1.6623,1587199997.0
2007-07-23 11:29:00,1.6624,1.6627,1.6623,1.6625,1682299989.0
2007-07-23 11:30:00,1.6622,1.6629,1.6622,1.6625,1682299989.0
2007-07-23 11:31:00,1.6625,1.6625,1.6623,1.6623,1682299989.0
2007-07-23 11:32:00,1.6623,1.6623,1.662,1.6621,1290199994.0
2007-07-23 11:33:00,1.662,1.6621,1.662,1.6621,1774200000.0
2007-07-23 11:34:00,1.6621,1.6622,1.6621,1.6622,94400000.0
2007-07-23 11:35:00,1.6622,1.6623,1.66215,1.6622,1385300006.0
2007-07-23 11:36:00,1.6622,1.6622,1.662,1.6621,1306499987.0
2007-07-23 11:37:00,1.6622,1.663,1.6621,1.6629,935499988.0
2007-07-23 11:38:00,1.6628,1.663,1.6625,1.6627,935499988.0
2007-07-23 11:39:00,1.6626,1.6627,1.6625,1.6626,935499988.0
2007-07-23 11:40:00,1.6626,1.6627,1.66245,1.66245,935499988.0
2007-07-23 11:41:00,1.66235,1.6626,1.6623,1.6625,2049899999.0
2007-07-23 11:42:00,1.6625,1.6625,1.66205,1.6622,605199995.0
2007-07-23 11:43:00,1.6622,1.6622,1.66205,1.6622,1346100010.0
2007-07-23 11:44:00,1.6622,1.6623,1.6622,1.6623,758999998.0
2007-07-23 11:45:00,1.6623,1.6626,1.6622,1.6626,481799995.0
2007-07-23 11:46:00,1.6626,1.6627,1.6624,1.6627,1175599995.0
2007-07-23 11:47:00,1.6627,1.6627,1.66245,1.66255,636399999.0
2007-07-23 11:48:00,1.66255,1.6626,1.6625,1.6626,211799996.0
2007-07-23 11:49:00,1.6626,1.6626,1.6625,1.6625,725700002.0
2007-07-23 11:50:00,1.66255,1.663,1.6625,1.6627,1995299996.0
2007-07-23 11:51:00,1.6625,1.6629,1.6624,1.6628,1161800017.0
2007-07-23 11:52:00,1.6624,1.6624,1.66215,1.6622,1161800017.0
2007-07-23 11:53:00,1.6622,1.6622,1.6621,1.6621,149999999.0
2007-07-23 11:54:00,1.6622,1.6622,1.662,1.6621,572200007.0
2007-07-23 11:55:00,1.6621,1.6623,1.662,1.6622,370800005.0
2007-07-23 11:56:00,1.6622,1.6622,1.66215,1.66215,116800000.0
2007-07-23 11:57:00,1.6622,1.6622,1.66215,1.6622,54600000.0
2007-07-23 11:58:00,1.6622,1.6624,1.6621,1.6624,978799982.0
2007-07-23 11:59:00,1.6624,1.663,1.6624,1.66295,1788099986.0
2007-07-23 12:00:00,1.66295,1.6633,1.66285,1.66295,1442499999.0
2007-07-23 12:01:00,1.66285,1.6629,1.66265,1.66285,1382599993.0
2007-07-23 12:02:00,1.6629,1.6629,1.66275,1.6628,539499989.0
2007-07-23 12:03:00,1.6628,1.6628,1.66255,1.6628,1021299993.0
2007-07-23 12:04:00,1.6628,1.6629,1.66265,1.66265,231299995.0
2007-07-23 12:05:00,1.6627,1.6627,1.66265,1.66265,16000000.0
2007-07-23 12:06:00,1.66265,1.66265,1.6624,1.6624,547499997.0
2007-07-23 12:07:00,1.6625,1.6626,1.6625,1.6626,464599990.0
2007-07-23 12:08:00,1.6626,1.6626,1.6623,1.6625,306899996.0
2007-07-23 12:09:00,1.6625,1.6626,1.6624,1.6626,314199998.0
2007-07-23 12:10:00,1.66255,1.6628,1.66255,1.6628,139199998.0
2007-07-23 12:11:00,1.66275,1.6628,1.6627,1.66275,481200010.0
2007-07-23 12:12:00,1.66275,1.6629,1.66275,1.6629,127600002.0
2007-07-23 12:13:00,1.6629,1.6632,1.6628,1.6631,983700006.0
2007-07-23 12:14:00,1.6631,1.6631,1.663,1.663,35200000.0
2007-07-23 12:15:00,1.663,1.6633,1.663,1.6633,424399994.0
2007-07-23 12:16:00,1.6632,1.6632,1.6632,1.6632,838399999.0
2007-07-23 12:17:00,1.6632,1.6632,1.6629,1.663,637199992.0
2007-07-23 12:18:00,1.663,1.663,1.66295,1.663,312199997.0
2007-07-23 12:19:00,1.663,1.6631,1.66295,1.66305,441300003.0
2007-07-23 12:20:00,1.66305,1.6631,1.66285,1.6629,563099996.0
2007-07-23 12:21:00,1.6628,1.6629,1.66275,1.6629,1197900003.0
2007-07-23 12:22:00,1.6629,1.6629,1.6627,1.6628,642300003.0
2007-07-23 12:23:00,1.6628,1.6628,1.6624,1.6625,1553399997.0
2007-07-23 12:24:00,1.6624,1.6626,1.6624,1.6625,834600009.0
2007-07-23 12:25:00,1.6625,1.6626,1.66245,1.6626,758300010.0
2007-07-23 12:26:00,1.6626,1.6626,1.6626,1.6626,16800000.0
2007-07-23 12:27:00,1.6626,1.6627,1.6625,1.6626,417600008.0
2007-07-23 12:28:00,1.6625,1.6625,1.6624,1.6625,459100003.0
2007-07-23 12:29:00,1.66245,1.6625,1.6624,1.6625,241199998.0
2007-07-23 12:30:00,1.6625,1.6625,1.66235,1.6624,268299996.0
2007-07-23 12:31:00,1.6624,1.6624,1.6623,1.6624,452599999.0
2007-07-23 12:32:00,1.6624,1.6625,1.66235,1.66235,1260800002.0
2007-07-23 12:33:00,1.66235,1.6624,1.66235,1.6624,392899992.0
2007-07-23 12:34:00,1.6624,1.6627,1.6624,1.6627,1491099996.0
2007-07-23 12:35:00,1.6627,1.6627,1.6626,1.6626,247699997.0
2007-07-23 12:36:00,1.6626,1.6627,1.66255,1.6626,553300000.0
2007-07-23 12:37:00,1.6626,1.6627,1.66255,1.6627,22500000.0
2007-07-23 12:38:00,1.6627,1.6627,1.6625,1.6625,431400006.0
2007-07-23 12:39:00,1.6625,1.6626,1.6624,1.6624,1175100005.0
2007-07-23 12:40:00,1.6624,1.6624,1.6624,1.6624,549399990.0
2007-07-23 12:41:00,1.6625,1.6625,1.6625,1.6625,564300001.0
2007-07-23 12:42:00,1.6625,1.66255,1.66235,1.66235,212100000.0
2007-07-23 12:43:00,1.6624,1.6625,1.66235,1.6624,131200001.0
2007-07-23 12:44:00,1.6624,1.6625,1.6624,1.6625,103500000.0
2007-07-23 12:45:00,1.6624,1.6625,1.6624,1.6624,174399999.0
2007-07-23 12:46:00,1.6624,1.6624,1.66225,1.6623,202400000.0
2007-07-23 12:47:00,1.6623,1.6623,1.66225,1.66225,28800000.0
2007-07-23 12:48:00,1.6623,1.6625,1.6623,1.6624,441800005.0
2007-07-23 12:49:00,1.6624,1.6625,1.6623,1.6623,499100003.0
2007-07-23 12:50:00,1.6623,1.6624,1.66215,1.6624,176200000.0
2007-07-23 12:51:00,1.6624,1.6625,1.66225,1.6625,224500002.0
2007-07-23 12:52:00,1.6625,1.66255,1.6624,1.6624,620800005.0
2007-07-23 12:53:00,1.6624,1.6625,1.66225,1.66225,517899996.0
2007-07-23 12:54:00,1.66225,1.66225,1.66215,1.6622,806699974.0
2007-07-23 12:55:00,1.6622,1.6622,1.6622,1.6622,43200000.0
2007-07-23 12:56:00,1.6622,1.6623,1.6622,1.6623,402699991.0
2007-07-23 12:57:00,1.6623,1.6623,1.6623,1.6623,96000000.0
2007-07-23 12:58:00,1.6623,1.6623,1.6622,1.6622,508499997.0
2007-07-23 12:59:00,1.66225,1.66225,1.6622,1.66225,16000000.0
2007-07-23 13:00:00,1.66225,1.66225,1.6621,1.66215,179999999.0
2007-07-23 13:01:00,1.6622,1.6622,1.66215,1.6622,85100000.0
2007-07-23 13:02:00,1.6622,1.6622,1.6621,1.6622,64800000.0
2007-07-23 13:03:00,1.6622,1.66235,1.66215,1.66215,1344099994.0
2007-07-23 13:04:00,1.66215,1.6623,1.6621,1.6622,710300006.0
2007-07-23 13:05:00,1.6622,1.6623,1.6622,1.6623,351400000.0
2007-07-23 13:06:00,1.66235,1.6625,1.66235,1.66245,537599999.0
2007-07-23 13:07:00,1.6626,1.6629,1.6626,1.6628,1012700012.0
2007-07-23 13:08:00,1.6629,1.6631,1.6629,1.663,1012700012.0
2007-07-23 13:09:00,1.663,1.6631,1.6628,1.663,1074200014.0
2007-07-23 13:10:00,1.663,1.663,1.6629,1.6629,422599996.0
2007-07-23 13:11:00,1.6629,1.6631,1.6629,1.663,362099998.0
2007-07-23 13:12:00,1.663,1.6631,1.66295,1.663,536699998.0
2007-07-23 13:13:00,1.66295,1.663,1.66285,1.6629,1357999990.0
2007-07-23 13:14:00,1.6629,1.663,1.66285,1.663,249000004.0
2007-07-23 13:15:00,1.663,1.66305,1.6629,1.66295,699100003.0
2007-07-23 13:16:00,1.66295,1.6631,1.6629,1.66295,1044999994.0
2007-07-23 13:17:00,1.66295,1.663,1.66285,1.6629,701599983.0
2007-07-23 13:18:00,1.6629,1.66295,1.6629,1.66295,230699990.0
2007-07-23 13:19:00,1.66295,1.663,1.6629,1.6629,196499999.0
2007-07-23 13:20:00,1.6629,1.66295,1.6629,1.66295,699799990.0
2007-07-23 13:21:00,1.663,1.663,1.66295,1.66295,4800000.0
2007-07-23 13:22:00,1.663,1.6631,1.66295,1.66305,782600012.0
2007-07-23 13:23:00,1.6631,1.6631,1.663,1.663,443400002.0
2007-07-23 13:24:00,1.663,1.6631,1.66295,1.663,241500004.0
2007-07-23 13:25:00,1.663,1.6631,1.66285,1.66295,316700002.0
2007-07-23 13:26:00,1.66295,1.663,1.6628,1.663,1134099994.0
2007-07-23 13:27:00,1.6629,1.663,1.66285,1.663,180399998.0
2007-07-23 13:28:00,1.663,1.663,1.6629,1.6629,188000000.0
2007-07-23 13:29:00,1.66264,1.66277,1.66213,1.66226,946499974.0
2007-07-23 13:30:00,1.663,1.663,1.6628,1.6628,180299997.0
2007-07-23 13:31:00,1.6628,1.663,1.6628,1.66285,1069699976.0
2007-07-23 13:32:00,1.66285,1.66305,1.6628,1.663,1469699978.0
2007-07-23 13:33:00,1.663,1.6633,1.663,1.66315,1222900013.0
2007-07-23 13:34:00,1.6631,1.6633,1.663,1.663,1712599999.0
2007-07-23 13:35:00,1.663,1.6632,1.663,1.6631,341899998.0
2007-07-23 13:36:00,1.66305,1.6631,1.66305,1.6631,123499999.0
2007-07-23 13:37:00,1.6631,1.6631,1.66305,1.6631,116000000.0
2007-07-23 13:38:00,1.6631,1.6632,1.6631,1.6631,278800000.0
2007-07-23 13:39:00,1.6631,1.6631,1.6628,1.66285,836199993.0
2007-07-23 13:40:00,1.6629,1.663,1.66285,1.663,367300010.0
2007-07-23 13:41:00,1.66295,1.66295,1.66275,1.6629,1043600011.0
2007-07-23 13:42:00,1.6629,1.6631,1.66285,1.66295,564399995.0
2007-07-23 13:43:00,1.66295,1.6631,1.66295,1.66305,293399996.0
2007-07-23 13:44:00,1.663,1.6632,1.6628,1.6632,1283499982.0
2007-07-23 13:45:00,1.6632,1.6632,1.66305,1.66305,623999996.0
2007-07-23 13:46:00,1.66305,1.6631,1.6627,1.6629,1125100011.0
2007-07-23 13:47:00,1.6629,1.6632,1.66285,1.6631,1461000006.0
2007-07-23 13:48:00,1.6631,1.6631,1.663,1.663,866999972.0
2007-07-23 13:49:00,1.663,1.6632,1.6627,1.6627,993499994.0
2007-07-23 13:50:00,1.6629,1.6631,1.6628,1.6631,480400003.0
2007-07-23 13:51:00,1.6631,1.6631,1.66285,1.6631,480400003.0
2007-07-23 13:52:00,1.6631,1.6631,1.66295,1.663,284000000.0
2007-07-23 13:53:00,1.663,1.6631,1.66295,1.663,344399999.0
2007-07-23 13:54:00,1.663,1.66315,1.66295,1.663,550400003.0
2007-07-23 13:55:00,1.66305,1.6633,1.66305,1.66325,1405599986.0
2007-07-23 13:56:00,1.66325,1.66335,1.66315,1.66325,526000000.0
2007-07-23 13:57:00,1.6633,1.6635,1.66325,1.6633,330099997.0
2007-07-23 13:58:00,1.66335,1.66335,1.66325,1.6633,312199993.0
2007-07-23 13:59:00,1.6634,1.6634,1.6633,1.6633,380200000.0
2007-07-23 14:00:00,1.6633,1.6634,1.6633,1.6633,380200000.0
2007-07-23 14:01:00,1.6633,1.6635,1.6633,1.66335,928999999.0
2007-07-23 14:02:00,1.66335,1.6638,1.66335,1.6636,1304999987.0
2007-07-23 14:03:00,1.6636,1.6636,1.6635,1.6636,113925001.0
2007-07-23 14:04:00,1.6636,1.6636,1.6635,1.6636,567474997.0
2007-07-23 14:05:00,1.6636,1.6636,1.66345,1.6636,458350003.0
2007-07-23 14:06:00,1.6636,1.6636,1.6636,1.6636,219599997.0
2007-07-23 14:07:00,1.6636,1.6636,1.66335,1.66335,105400000.0
2007-07-23 14:08:00,1.6634,1.6635,1.6634,1.66345,181900002.0
2007-07-23 14:09:00,1.66345,1.66345,1.66325,1.66325,531900011.0
2007-07-23 14:10:00,1.66325,1.6635,1.66325,1.66345,463799999.0
2007-07-23 14:11:00,1.6634,1.66345,1.6633,1.6633,866400004.0
2007-07-23 14:12:00,1.6633,1.6635,1.66325,1.66325,1229799987.0
2007-07-23 14:13:00,1.6633,1.6635,1.6633,1.6633,1148499981.0
2007-07-23 14:14:00,1.6633,1.6634,1.6633,1.6633,1122800005.0
2007-07-23 14:15:00,1.6633,1.66335,1.66325,1.6633,1122800005.0
2007-07-23 14:16:00,1.6633,1.6635,1.66325,1.66345,991500004.0
2007-07-23 14:17:00,1.6635,1.6635,1.6635,1.6635,149600000.0
2007-07-23 14:18:00,1.6635,1.6636,1.6634,1.6634,646200002.0
2007-07-23 14:19:00,1.6634,1.6635,1.6634,1.6635,1526999978.0
2007-07-23 14:20:00,1.6635,1.6637,1.66325,1.66325,1958799983.0
2007-07-23 14:21:00,1.66325,1.6637,1.66325,1.6637,1707299983.0
2007-07-23 14:22:00,1.66365,1.6638,1.6634,1.6637,2074800019.0
2007-07-23 14:23:00,1.6637,1.6637,1.6637,1.6637,1456099980.0
2007-07-23 14:24:00,1.6637,1.6639,1.6636,1.66375,1792800008.0
2007-07-23 14:25:00,1.66375,1.6639,1.66375,1.66385,584499999.0
2007-07-23 14:26:00,1.66385,1.664,1.6638,1.6639,802500000.0
2007-07-23 14:27:00,1.6639,1.6641,1.66375,1.6641,844500003.0
2007-07-23 14:28:00,1.6641,1.6643,1.66405,1.66425,1557800005.0
2007-07-23 14:29:00,1.6643,1.6646,1.66415,1.6646,1031099994.0
2007-07-23 14:30:00,1.6646,1.6648,1.6645,1.6647,2003700002.0
2007-07-23 14:31:00,1.6647,1.6649,1.66465,1.66475,1764500007.0
2007-07-23 14:32:00,1.66475,1.6648,1.6646,1.6647,831399997.0
2007-07-23 14:33:00,1.6647,1.6647,1.6644,1.6645,914000003.0
2007-07-23 14:34:00,1.6645,1.6645,1.66435,1.6645,387099994.0
2007-07-23 14:35:00,1.6644,1.6644,1.66435,1.66435,300299998.0
2007-07-23 14:36:00,1.66435,1.6645,1.66435,1.6645,125300000.0
2007-07-23 14:37:00,1.66445,1.66445,1.6643,1.6644,528800002.0
2007-07-23 14:38:00,1.66435,1.6644,1.66425,1.66425,741899996.0
2007-07-23 14:39:00,1.66425,1.6643,1.66415,1.6643,755100008.0
2007-07-23 14:40:00,1.6642,1.6643,1.6642,1.6643,497099992.0
2007-07-23 14:41:00,1.6643,1.6644,1.66425,1.66425,497099992.0
2007-07-23 14:42:00,1.6643,1.6644,1.6643,1.6644,1444899989.0
2007-07-23 14:43:00,1.6643,1.6644,1.6643,1.6644,1444899989.0
2007-07-23 14:44:00,1.6644,1.6646,1.6644,1.6646,1444899989.0
2007-07-23 14:45:00,1.6645,1.6647,1.6645,1.6646,1575700009.0
2007-07-23 14:46:00,1.6646,1.6646,1.6644,1.6644,1575700009.0
2007-07-23 14:47:00,1.6644,1.6647,1.6644,1.6646,1798600008.0
2007-07-23 14:48:00,1.6645,1.6646,1.6645,1.6646,1738399987.0
2007-07-23 14:49:00,1.6646,1.66465,1.66445,1.6646,1520500004.0
2007-07-23 14:50:00,1.66455,1.6646,1.66455,1.6646,13600000.0
2007-07-23 14:51:00,1.6646,1.6646,1.66435,1.6644,879899993.0
2007-07-23 14:52:00,1.6644,1.6645,1.6644,1.6644,189500001.0
2007-07-23 14:53:00,1.6644,1.6645,1.6644,1.6644,1000200003.0
2007-07-23 14:54:00,1.6644,1.6645,1.66435,1.66435,578499994.0
2007-07-23 14:55:00,1.6644,1.6645,1.6643,1.6644,1345199997.0
2007-07-23 14:56:00,1.6644,1.6646,1.6644,1.6646,1619099998.0
2007-07-23 14:57:00,1.6646,1.6646,1.6645,1.6646,1512700002.0
2007-07-23 14:58:00,1.6646,1.6647,1.66455,1.6646,1512700002.0
2007-07-23 14:59:00,1.6646,1.6646,1.6644,1.6646,943500006.0
2007-07-23 15:00:00,1.6646,1.6648,1.6646,1.6647,526199992.0
2007-07-23 15:01:00,1.6647,1.6647,1.6646,1.6646,481400003.0
2007-07-23 15:02:00,1.6646,1.6646,1.66455,1.66455,1039999950.0
2007-07-23 15:03:00,1.66455,1.6646,1.66425,1.66425,1431099990.0
2007-07-23 15:04:00,1.66425,1.6644,1.6642,1.6643,1491199998.0
2007-07-23 15:05:00,1.6643,1.6643,1.6641,1.6642,922899994.0
2007-07-23 15:06:00,1.6642,1.6642,1.66405,1.6642,362399993.0
2007-07-23 15:07:00,1.6642,1.6642,1.6642,1.6642,126299999.0
2007-07-23 15:08:00,1.6643,1.6643,1.6642,1.6642,900300001.0
2007-07-23 15:09:00,1.6643,1.6644,1.6642,1.6643,900300001.0
2007-07-23 15:10:00,1.6643,1.6644,1.66425,1.6644,1308899997.0
2007-07-23 15:11:00,1.66435,1.6644,1.66415,1.66425,963400011.0
2007-07-23 15:12:00,1.6643,1.6643,1.6643,1.6643,1170299994.0
2007-07-23 15:13:00,1.6643,1.6644,1.6643,1.6643,316699999.0
2007-07-23 15:14:00,1.6643,1.6645,1.66425,1.6644,1963199967.0
2007-07-23 15:15:00,1.6644,1.6647,1.66435,1.66455,1081100005.0
2007-07-23 15:16:00,1.6646,1.66465,1.6645,1.66455,826500002.0
2007-07-23 15:17:00,1.6646,1.6647,1.6645,1.66465,852600006.0
2007-07-23 15:18:00,1.66465,1.6647,1.66455,1.66465,388299999.0
2007-07-23 15:19:00,1.6647,1.6649,1.66465,1.66485,497400000.0
2007-07-23 15:20:00,1.6649,1.6651,1.6649,1.6649,1176699984.0
2007-07-23 15:21:00,1.6649,1.6649,1.66465,1.66465,924699991.0
2007-07-23 15:22:00,1.66465,1.6649,1.66465,1.6647,1351600004.0
2007-07-23 15:23:00,1.6647,1.6648,1.6646,1.6647,820399997.0
2007-07-23 15:24:00,1.6647,1.6649,1.66465,1.6648,820399997.0
2007-07-23 15:25:00,1.6648,1.665,1.6648,1.6649,542199997.0
2007-07-23 15:26:00,1.66485,1.6649,1.6648,1.6648,311500001.0
2007-07-23 15:27:00,1.6648,1.6649,1.66475,1.6648,1674000007.0
2007-07-23 15:28:00,1.6648,1.6649,1.6648,1.6649,1144299994.0
2007-07-23 15:29:00,1.665,1.665,1.6649,1.665,1144299994.0
2007-07-23 15:30:00,1.665,1.66545,1.665,1.6653,1144299994.0
2007-07-23 15:31:00,1.6653,1.6654,1.6653,1.6653,245700000.0
2007-07-23 15:32:00,1.6653,1.6654,1.6652,1.6653,1473800001.0
2007-07-23 15:33:00,1.6653,1.6653,1.6652,1.6652,500900013.0
2007-07-23 15:34:00,1.6652,1.6653,1.6651,1.6652,1217999999.0
2007-07-23 15:35:00,1.6652,1.6653,1.665,1.6651,1970999998.0
2007-07-23 15:36:00,1.6651,1.6651,1.66475,1.66485,822400010.0
2007-07-23 15:37:00,1.6648,1.6649,1.66475,1.6649,472399995.0
2007-07-23 15:38:00,1.66485,1.66485,1.66475,1.66485,436299996.0
2007-07-23 15:39:00,1.66485,1.6649,1.6648,1.66485,373600002.0
2007-07-23 15:40:00,1.6648,1.665,1.6648,1.6649,214300001.0
2007-07-23 15:41:00,1.66495,1.6652,1.6649,1.6652,405600000.0
2007-07-23 15:42:00,1.66515,1.6652,1.66505,1.6651,256800000.0
2007-07-23 15:43:00,1.6651,1.6652,1.6651,1.6651,263200000.0
2007-07-23 15:44:00,1.665,1.6651,1.665,1.665,652799981.0
2007-07-23 15:45:00,1.665,1.665,1.665,1.665,1061599962.0
2007-07-23 15:46:00,1.665,1.6651,1.6649,1.665,1643899999.0
2007-07-23 15:47:00,1.6651,1.6651,1.665,1.6651,1091700005.0
2007-07-23 15:48:00,1.66505,1.6654,1.66505,1.66535,1091700005.0
2007-07-23 15:49:00,1.6654,1.6654,1.6653,1.6653,227499994.0
2007-07-23 15:50:00,1.6653,1.6653,1.66525,1.6653,725599990.0
2007-07-23 15:51:00,1.6653,1.6653,1.6651,1.6652,1204499990.0
2007-07-23 15:52:00,1.6652,1.66545,1.66505,1.66515,807399996.0
2007-07-23 15:53:00,1.6652,1.6653,1.66515,1.6653,911399995.0
2007-07-23 15:54:00,1.6653,1.6654,1.6653,1.6654,280000000.0
2007-07-23 15:55:00,1.6654,1.6655,1.6653,1.6654,1595400001.0
2007-07-23 15:56:00,1.6655,1.6655,1.6652,1.66535,537500006.0
2007-07-23 15:57:00,1.6654,1.6654,1.6653,1.6653,525599992.0
2007-07-23 15:58:00,1.6653,1.6653,1.6652,1.6652,916699986.0
2007-07-23 15:59:00,1.6652,1.6652,1.665,1.6652,1344599990.0
2007-07-23 16:00:00,1.6652,1.66525,1.665,1.665,1687300001.0
2007-07-23 16:01:00,1.665,1.6651,1.6649,1.665,746000006.0
2007-07-23 16:02:00,1.665,1.665,1.6648,1.6648,1935599996.0
2007-07-23 16:03:00,1.6649,1.665,1.6647,1.6649,1911999984.0
2007-07-23 16:04:00,1.6649,1.665,1.6649,1.6649,789799984.0
2007-07-23 16:05:00,1.665,1.665,1.66485,1.66485,517699994.0
2007-07-23 16:06:00,1.66485,1.66485,1.6646,1.66465,618299997.0
2007-07-23 16:07:00,1.66465,1.6648,1.66465,1.6647,561900007.0
2007-07-23 16:08:00,1.6647,1.6647,1.66455,1.66455,767199988.0
2007-07-23 16:09:00,1.6646,1.6646,1.66455,1.6646,604800003.0
2007-07-23 16:10:00,1.6646,1.6647,1.6644,1.6646,1316799995.0
2007-07-23 16:11:00,1.6646,1.6647,1.6645,1.6647,1077799986.0
2007-07-23 16:12:00,1.6647,1.6648,1.66465,1.66465,382400000.0
2007-07-23 16:13:00,1.6647,1.6647,1.66455,1.6647,468499999.0
2007-07-23 16:14:00,1.66465,1.6647,1.6645,1.6645,418000003.0
2007-07-23 16:15:00,1.6645,1.6647,1.6645,1.6647,387000006.0
2007-07-23 16:16:00,1.6646,1.6647,1.66445,1.6645,1541800006.0
2007-07-23 16:17:00,1.6645,1.6645,1.66445,1.6645,201000001.0
2007-07-23 16:18:00,1.6645,1.6648,1.6644,1.6645,1977799999.0
2007-07-23 16:19:00,1.6646,1.6646,1.66445,1.66445,256000000.0
2007-07-23 16:20:00,1.66445,1.6645,1.66445,1.6645,60000000.0
2007-07-23 16:21:00,1.6645,1.6646,1.6645,1.66455,46400000.0
2007-07-23 16:22:00,1.66455,1.6646,1.66445,1.66445,251799999.0
2007-07-23 16:23:00,1.66445,1.6645,1.66445,1.66445,99000001.0
2007-07-23 16:24:00,1.6645,1.6645,1.66445,1.6645,719800001.0
2007-07-23 16:25:00,1.6645,1.6646,1.6645,1.6646,714500001.0
2007-07-23 16:26:00,1.66455,1.6646,1.6644,1.66445,218599998.0
2007-07-23 16:27:00,1.66445,1.6645,1.66445,1.6645,314600006.0
2007-07-23 16:28:00,1.6645,1.6645,1.6645,1.6645,171800000.0
2007-07-23 16:29:00,1.6645,1.6646,1.6645,1.6645,737299993.0
2007-07-23 16:30:00,1.6645,1.6645,1.6644,1.6645,24800000.0
2007-07-23 16:31:00,1.6645,1.6645,1.6645,1.6645,931899981.0
2007-07-23 16:32:00,1.6645,1.6645,1.6644,1.6645,290999996.0
2007-07-23 16:33:00,1.6645,1.6645,1.66445,1.66445,215700001.0
2007-07-23 16:34:00,1.6645,1.6646,1.66445,1.6646,1054999987.0
2007-07-23 16:35:00,1.6646,1.6646,1.6645,1.6645,41600000.0
2007-07-23 16:36:00,1.6645,1.6646,1.66445,1.6645,547700000.0
2007-07-23 16:37:00,1.6645,1.6648,1.66445,1.6647,1387100001.0
2007-07-23 16:38:00,1.6647,1.6647,1.6647,1.6647,100000000.0
2007-07-23 16:39:00,1.6647,1.6647,1.66455,1.6646,193999998.0
2007-07-23 16:40:00,1.6646,1.6646,1.6645,1.6645,744800011.0
2007-07-23 16:41:00,1.6645,1.6645,1.6645,1.6645,26400000.0
2007-07-23 16:42:00,1.66445,1.6645,1.6644,1.6645,189799995.0
2007-07-23 16:43:00,1.6645,1.6645,1.66445,1.6645,2025000002.0
2007-07-23 16:44:00,1.6645,1.6646,1.66445,1.66455,67099999.0
2007-07-23 16:45:00,1.6646,1.6646,1.66445,1.66445,51800000.0
2007-07-23 16:46:00,1.6645,1.6646,1.66445,1.6646,545999998.0
2007-07-23 16:47:00,1.6646,1.6647,1.6646,1.6646,2018399996.0
2007-07-23 16:48:00,1.6646,1.6646,1.66455,1.6646,629000005.0
2007-07-23 16:49:00,1.6646,1.6647,1.6646,1.6647,44000000.0
2007-07-23 16:50:00,1.6647,1.6648,1.6647,1.6648,807799996.0
2007-07-23 16:51:00,1.6648,1.6649,1.6647,1.6648,1037800010.0
2007-07-23 16:52:00,1.66485,1.6649,1.6647,1.6648,557000003.0
2007-07-23 16:53:00,1.6648,1.665,1.6647,1.665,1148999987.0
2007-07-23 16:54:00,1.665,1.6651,1.66485,1.66505,1271199997.0
2007-07-23 16:55:00,1.6651,1.6655,1.66505,1.66545,723500003.0
2007-07-23 16:56:00,1.66545,1.6657,1.66545,1.6656,2019400008.0
2007-07-23 16:57:00,1.6656,1.6661,1.6656,1.666,1731799998.0
2007-07-23 16:58:00,1.666,1.6663,1.66595,1.66615,1958400004.0
2007-07-23 16:59:00,1.66615,1.66655,1.6661,1.6663,1302599999.0
2007-07-23 17:00:00,1.6663,1.6664,1.66615,1.6663,1271499998.0
2007-07-23 17:01:00,1.66625,1.6663,1.66605,1.66615,990500004.0
2007-07-23 17:02:00,1.6662,1.6662,1.6661,1.6662,67700000.0
2007-07-23 17:03:00,1.66615,1.6663,1.6661,1.6662,186400000.0
2007-07-23 17:04:00,1.6662,1.6662,1.66615,1.66615,120000000.0
2007-07-23 17:05:00,1.6662,1.6662,1.6661,1.6661,239000000.0
2007-07-23 17:06:00,1.6661,1.6663,1.66605,1.6662,1003700008.0
2007-07-23 17:07:00,1.6662,1.6663,1.6662,1.66625,612899992.0
2007-07-23 17:08:00,1.6662,1.6665,1.6661,1.6665,1092100004.0
2007-07-23 17:09:00,1.6665,1.6665,1.6663,1.6664,303499996.0
2007-07-23 17:10:00,1.6663,1.6664,1.66625,1.66635,914600000.0
2007-07-23 17:11:00,1.66635,1.6664,1.66625,1.6663,258499999.0
2007-07-23 17:12:00,1.6663,1.6663,1.6662,1.66625,425200004.0
2007-07-23 17:13:00,1.66625,1.6663,1.66615,1.6662,534000001.0
2007-07-23 17:14:00,1.66615,1.6663,1.6661,1.6663,1152500009.0
2007-07-23 17:15:00,1.6663,1.6663,1.66615,1.6662,565099997.0
2007-07-23 17:16:00,1.66615,1.6663,1.66615,1.6662,289999998.0
2007-07-23 17:17:00,1.66625,1.6663,1.6662,1.6663,494200003.0
2007-07-23 17:18:00,1.6662,1.6663,1.6661,1.6662,495500002.0
2007-07-23 17:19:00,1.66615,1.6662,1.66605,1.66615,330700003.0
2007-07-23 17:20:00,1.6662,1.6662,1.66615,1.6662,66600000.0
2007-07-23 17:21:00,1.6662,1.6663,1.6662,1.66625,251500003.0
2007-07-23 17:22:00,1.66625,1.6664,1.66615,1.6664,1532500008.0
2007-07-23 17:23:00,1.6664,1.6664,1.6663,1.6664,1358100018.0
2007-07-23 17:24:00,1.6664,1.6664,1.6663,1.6663,1028700019.0
2007-07-23 17:25:00,1.6663,1.6663,1.6663,1.6663,512299996.0
2007-07-23 17:26:00,1.6663,1.66635,1.66625,1.66625,771800000.0
2007-07-23 17:27:00,1.6662,1.6663,1.666,1.6661,493199987.0
2007-07-23 17:28:00,1.6661,1.6662,1.6661,1.6662,515299995.0
2007-07-23 17:29:00,1.66615,1.6662,1.66605,1.66605,2016599998.0
2007-07-23 17:30:00,1.66605,1.6664,1.66605,1.6662,2031199984.0
2007-07-23 17:31:00,1.6662,1.66625,1.6661,1.6662,1929100012.0
2007-07-23 17:32:00,1.6661,1.6662,1.6661,1.66615,778400016.0
2007-07-23 17:33:00,1.6661,1.6662,1.6661,1.6661,326899998.0
2007-07-23 17:34:00,1.6661,1.6662,1.6661,1.6662,326899998.0
2007-07-23 17:35:00,1.6662,1.6663,1.66615,1.6662,768999999.0
2007-07-23 17:36:00,1.6662,1.6662,1.66615,1.6662,109000000.0
2007-07-23 17:37:00,1.66615,1.6663,1.66615,1.6663,349500002.0
2007-07-23 17:38:00,1.6663,1.6663,1.6662,1.6662,253500000.0
2007-07-23 17:39:00,1.6662,1.6662,1.6661,1.6661,272100001.0
2007-07-23 17:40:00,1.6661,1.6662,1.6661,1.6662,127199999.0
2007-07-23 17:41:00,1.6662,1.6663,1.66615,1.6662,83000000.0
2007-07-23 17:42:00,1.66625,1.6663,1.6662,1.6662,227599998.0
2007-07-23 17:43:00,1.6662,1.66625,1.6661,1.66615,177900003.0
2007-07-23 17:44:00,1.66615,1.6663,1.6661,1.6662,835600015.0
2007-07-23 17:45:00,1.6661,1.6662,1.666,1.666,895200001.0
2007-07-23 17:46:00,1.666,1.666,1.666,1.666,1682100040.0
2007-07-23 17:47:00,1.666,1.66605,1.66595,1.666,936600022.0
2007-07-23 17:48:00,1.6659,1.6661,1.6656,1.6656,376500000.0
2007-07-23 17:49:00,1.6656,1.6657,1.6656,1.6656,376500000.0
2007-07-23 17:50:00,1.6656,1.6657,1.6656,1.6657,898899992.0
2007-07-23 17:51:00,1.6657,1.6657,1.6656,1.6657,472899990.0
2007-07-23 17:52:00,1.6657,1.6657,1.66555,1.6656,395599994.0
2007-07-23 17:53:00,1.6656,1.6657,1.6655,1.6656,998600002.0
2007-07-23 17:54:00,1.6656,1.6657,1.6656,1.6657,425799993.0
2007-07-23 17:55:00,1.66555,1.6657,1.6655,1.6655,1204299995.0
2007-07-23 17:56:00,1.6655,1.6656,1.6655,1.6656,873600005.0
2007-07-23 17:57:00,1.6656,1.6656,1.66545,1.6656,142400002.0
2007-07-23 17:58:00,1.66545,1.6655,1.66545,1.66545,955000012.0
2007-07-23 17:59:00,1.6655,1.6655,1.6655,1.6655,336800012.0
2007-07-23 18:00:00,1.6655,1.6655,1.6655,1.6655,3200000.0
2007-07-23 18:01:00,1.66545,1.6655,1.66545,1.66545,5600000.0
2007-07-23 18:02:00,1.66545,1.6655,1.6654,1.66545,26400000.0
2007-07-23 18:03:00,1.6654,1.6655,1.6653,1.6653,220000001.0
2007-07-23 18:04:00,1.6653,1.6653,1.66525,1.6653,133600000.0
2007-07-23 18:05:00,1.6653,1.66545,1.6653,1.66545,112400000.0
2007-07-23 18:06:00,1.6654,1.6655,1.6653,1.6654,683800000.0
2007-07-23 18:07:00,1.6654,1.6655,1.6653,1.6655,743900001.0
2007-07-23 18:08:00,1.6655,1.66555,1.6654,1.6655,282400001.0
2007-07-23 18:09:00,1.6655,1.6655,1.6654,1.66545,200000001.0
2007-07-23 18:10:00,1.6654,1.6655,1.66535,1.6655,246700001.0
2007-07-23 18:11:00,1.6655,1.6655,1.6655,1.6655,20800000.0
2007-07-23 18:12:00,1.6655,1.6657,1.6655,1.6655,1395899985.0
2007-07-23 18:13:00,1.6656,1.6657,1.6655,1.6657,1219099993.0
2007-07-23 18:14:00,1.6657,1.6657,1.66545,1.66545,1219099993.0
2007-07-23 18:15:00,1.66545,1.6655,1.6653,1.6654,1964500000.0
2007-07-23 18:16:00,1.6654,1.6656,1.6654,1.6656,835499996.0
2007-07-23 18:17:00,1.6656,1.6657,1.6655,1.6656,1941899988.0
2007-07-23 18:18:00,1.6655,1.6656,1.6654,1.6654,1345099992.0
2007-07-23 18:19:00,1.6654,1.6656,1.6654,1.6655,1692400003.0
2007-07-23 18:20:00,1.6656,1.66565,1.6655,1.6656,1692400003.0
2007-07-23 18:21:00,1.6656,1.6656,1.66555,1.6656,12800000.0
2007-07-23 18:22:00,1.6656,1.6657,1.66555,1.6657,1515499986.0
2007-07-23 18:23:00,1.6657,1.6658,1.6657,1.6658,114299999.0
2007-07-23 18:24:00,1.6657,1.6658,1.6657,1.6657,924299994.0
2007-07-23 18:25:00,1.6657,1.6659,1.6657,1.6657,924299994.0
2007-07-23 18:26:00,1.6657,1.6659,1.6657,1.6658,1950400002.0
2007-07-23 18:27:00,1.6658,1.6659,1.6657,1.6657,1076100008.0
2007-07-23 18:28:00,1.6658,1.6658,1.6657,1.6657,811499997.0
2007-07-23 18:29:00,1.6658,1.6658,1.6657,1.6657,811499997.0
2007-07-23 18:30:00,1.6657,1.6657,1.6657,1.6657,811499997.0
2007-07-23 18:31:00,1.6657,1.6658,1.6657,1.6657,1521000002.0
2007-07-23 18:32:00,1.6655,1.66551,1.66535,1.66547,584399996.0
2007-07-23 18:33:00,1.6657,1.6657,1.6657,1.6657,5600000.0
2007-07-23 18:34:00,1.66565,1.6658,1.66565,1.66565,118900000.0
2007-07-23 18:35:00,1.6657,1.6657,1.6657,1.6657,24000000.0
2007-07-23 18:36:00,1.6657,1.6658,1.6657,1.6658,1025499992.0
2007-07-23 18:37:00,1.6657,1.6657,1.66565,1.66565,689300000.0
2007-07-23 18:38:00,1.6657,1.6657,1.6657,1.6657,4000000.0
2007-07-23 18:39:00,1.6657,1.6657,1.66565,1.66565,199200000.0
2007-07-23 18:40:00,1.6657,1.6657,1.6657,1.6657,10400000.0
2007-07-23 18:41:00,1.6657,1.6657,1.6657,1.6657,8000000.0
2007-07-23 18:42:00,1.6657,1.6657,1.6657,1.6657,10400000.0
2007-07-23 18:43:00,1.6657,1.6657,1.6657,1.6657,318399992.0
2007-07-23 18:44:00,1.6657,1.6657,1.6657,1.6657,601099996.0
2007-07-23 18:45:00,1.6657,1.6657,1.66565,1.6657,334700005.0
2007-07-23 18:46:00,1.66555,1.6658,1.66555,1.6658,1497000012.0
2007-07-23 18:47:00,1.6658,1.6658,1.6656,1.6657,511299998.0
2007-07-23 18:48:00,1.6657,1.6658,1.6656,1.6657,280799999.0
2007-07-23 18:49:00,1.6657,1.6657,1.6657,1.6657,12800000.0
2007-07-23 18:50:00,1.6657,1.6658,1.66565,1.6658,137700000.0
2007-07-23 18:51:00,1.6658,1.6658,1.6657,1.6657,123200000.0
2007-07-23 18:52:00,1.6657,1.66585,1.6657,1.6658,379700002.0
2007-07-23 18:53:00,1.66575,1.6658,1.66565,1.6657,834800003.0
2007-07-23 18:54:00,1.66565,1.66575,1.66565,1.6657,329299997.0
2007-07-23 18:55:00,1.6657,1.66575,1.6657,1.6657,563099998.0
2007-07-23 18:56:00,1.6657,1.66575,1.66565,1.66575,204300001.0
2007-07-23 18:57:00,1.6657,1.6657,1.66565,1.6657,61599998.0
2007-07-23 18:58:00,1.66575,1.66585,1.66575,1.66585,1418000003.0
2007-07-23 18:59:00,1.6658,1.6659,1.66575,1.6659,1690499991.0
2007-07-23 19:00:00,1.6659,1.66595,1.6658,1.6658,1002000003.0
2007-07-23 19:01:00,1.6658,1.66595,1.6658,1.6659,530400001.0
2007-07-23 19:02:00,1.6659,1.6659,1.66585,1.66585,314099995.0
2007-07-23 19:03:00,1.6659,1.66595,1.6659,1.66595,100700000.0
2007-07-23 19:04:00,1.6659,1.6659,1.6659,1.6659,191199999.0
2007-07-23 19:05:00,1.6659,1.66595,1.66585,1.66585,426000000.0
2007-07-23 19:06:00,1.66595,1.66595,1.6659,1.6659,213199999.0
2007-07-23 19:07:00,1.6659,1.6659,1.66585,1.6659,891699966.0
2007-07-23 19:08:00,1.6659,1.6659,1.66575,1.6658,865299980.0
2007-07-23 19:09:00,1.6659,1.6659,1.6657,1.6659,1584199995.0
2007-07-23 19:10:00,1.6658,1.66585,1.6657,1.66585,1584199995.0
2007-07-23 19:11:00,1.66585,1.66585,1.6657,1.66585,987499993.0
2007-07-23 19:12:00,1.66585,1.6659,1.66575,1.66575,1015599999.0
2007-07-23 19:13:00,1.6658,1.6659,1.6657,1.6659,1908299993.0
2007-07-23 19:14:00,1.66585,1.666,1.66565,1.666,1908299993.0
2007-07-23 19:15:00,1.6661,1.6664,1.6661,1.6663,610600001.0
2007-07-23 19:16:00,1.66625,1.6664,1.6662,1.6663,610600001.0
2007-07-23 19:17:00,1.66635,1.6664,1.66635,1.6664,50200000.0
2007-07-23 19:18:00,1.6664,1.6664,1.6662,1.66625,1530300002.0
2007-07-23 19:19:00,1.6663,1.66635,1.66615,1.66625,1685599993.0
2007-07-23 19:20:00,1.66625,1.66625,1.6662,1.6662,238800002.0
2007-07-23 19:21:00,1.66625,1.6665,1.66625,1.6663,576999993.0
2007-07-23 19:22:00,1.6663,1.6664,1.6662,1.6664,409299992.0
2007-07-23 19:23:00,1.6664,1.6664,1.6664,1.6664,32000000.0
2007-07-23 19:24:00,1.6664,1.6664,1.6663,1.6664,695400004.0
2007-07-23 19:25:00,1.66635,1.6664,1.6663,1.6663,645800002.0
2007-07-23 19:26:00,1.6663,1.6664,1.66615,1.6662,1091999999.0
2007-07-23 19:27:00,1.66615,1.6662,1.6659,1.6661,1791299998.0
2007-07-23 19:28:00,1.6661,1.6661,1.666,1.6661,693199998.0
2007-07-23 19:29:00,1.6661,1.6661,1.666,1.666,453600000.0
2007-07-23 19:30:00,1.666,1.666,1.66595,1.666,371599998.0
2007-07-23 19:31:00,1.666,1.66605,1.66595,1.66605,277899996.0
2007-07-23 19:32:00,1.66557,1.66601,1.66557,1.66565,156600000.0
2007-07-23 19:33:00,1.666,1.66605,1.66595,1.666,676799995.0
2007-07-23 19:34:00,1.666,1.6661,1.666,1.666,1757399943.0
2007-07-23 19:35:00,1.6661,1.6661,1.666,1.6661,1514199998.0
2007-07-23 19:36:00,1.666,1.66615,1.666,1.6661,1514199998.0
2007-07-23 19:37:00,1.6661,1.6661,1.666,1.666,373099999.0
2007-07-23 19:38:00,1.66605,1.6662,1.666,1.6662,1618299998.0
2007-07-23 19:39:00,1.6662,1.6662,1.6661,1.66615,52800000.0
2007-07-23 19:40:00,1.66615,1.6663,1.66615,1.6663,410199998.0
2007-07-23 19:41:00,1.66625,1.6663,1.66625,1.6663,7200000.0
2007-07-23 19:42:00,1.66625,1.6664,1.66625,1.6664,27200000.0
2007-07-23 19:43:00,1.6664,1.6664,1.66625,1.66625,473399998.0
2007-07-23 19:44:00,1.66625,1.6663,1.66625,1.6663,246900000.0
2007-07-23 19:45:00,1.6663,1.6663,1.6663,1.6663,25600000.0
2007-07-23 19:46:00,1.6663,1.6663,1.6662,1.6662,525900011.0
2007-07-23 19:47:00,1.6662,1.6663,1.6662,1.6662,291400003.0
2007-07-23 19:48:00,1.6662,1.66625,1.66615,1.6662,291400003.0
2007-07-23 19:49:00,1.6662,1.6663,1.6662,1.66625,129599998.0
2007-07-23 19:50:00,1.6663,1.6663,1.66625,1.66625,49100000.0
2007-07-23 19:51:00,1.6663,1.6663,1.6662,1.6662,42400002.0
2007-07-23 19:52:00,1.6663,1.6663,1.66625,1.66625,10400000.0
2007-07-23 19:53:00,1.6663,1.6663,1.66625,1.66625,5600000.0
2007-07-23 19:54:00,1.66609,1.66622,1.66589,1.66605,166300003.0
2007-07-23 19:55:00,1.66625,1.66625,1.66625,1.66625,800000.0
2007-07-23 19:56:00,1.6663,1.6663,1.6662,1.6662,35400000.0
2007-07-23 19:57:00,1.6663,1.6663,1.6663,1.6663,9600000.0
2007-07-23 19:58:00,1.6663,1.6663,1.66625,1.66625,4000000.0
2007-07-23 19:59:00,1.6662,1.6662,1.6662,1.6662,25600000.0
2007-07-23 20:00:00,1.6662,1.6662,1.66615,1.6662,650399998.0
2007-07-23 20:01:00,1.6662,1.66625,1.666,1.666,1163700001.0
2007-07-23 20:02:00,1.666,1.666,1.66595,1.666,456600000.0
2007-07-23 20:03:00,1.666,1.666,1.66595,1.66595,109600000.0
2007-07-23 20:04:00,1.66568,1.66585,1.66522,1.6658,768199990.0
2007-07-23 20:05:00,1.666,1.6661,1.66595,1.6661,124800000.0
2007-07-23 20:06:00,1.66605,1.6661,1.6659,1.666,1099000007.0
2007-07-23 20:07:00,1.666,1.66605,1.66595,1.666,644000004.0
2007-07-23 20:08:00,1.666,1.666,1.66565,1.6658,561099996.0
2007-07-23 20:09:00,1.66575,1.66575,1.6656,1.66565,283700000.0
2007-07-23 20:10:00,1.6657,1.6657,1.6656,1.6657,553600003.0
2007-07-23 20:11:00,1.6657,1.6658,1.6657,1.6657,195200001.0
2007-07-23 20:12:00,1.6657,1.6658,1.6657,1.66575,557900010.0
2007-07-23 20:13:00,1.6657,1.6657,1.66565,1.66565,157700002.0
2007-07-23 20:14:00,1.66565,1.6657,1.66565,1.66565,12100000.0
2007-07-23 20:15:00,1.6657,1.6657,1.6657,1.6657,370400000.0
2007-07-23 20:16:00,1.6657,1.6657,1.66565,1.66565,436600000.0
2007-07-23 20:17:00,1.6657,1.6657,1.66565,1.66565,114400000.0
2007-07-23 20:18:00,1.6657,1.6659,1.6657,1.6659,368399997.0
2007-07-23 20:19:00,1.6659,1.6659,1.6658,1.6658,386999996.0
2007-07-23 20:20:00,1.6658,1.6659,1.6658,1.6658,104800000.0
2007-07-23 20:21:00,1.6658,1.6658,1.6658,1.6658,18400000.0
2007-07-23 20:22:00,1.6658,1.6658,1.6658,1.6658,12800000.0
2007-07-23 20:23:00,1.6658,1.6658,1.6658,1.6658,8800000.0
2007-07-23 20:24:00,1.6658,1.6658,1.6658,1.6658,138400000.0
2007-07-23 20:25:00,1.66585,1.6659,1.6657,1.6657,168600000.0
2007-07-23 20:26:00,1.6657,1.66575,1.66565,1.6657,271699999.0
2007-07-23 20:27:00,1.6657,1.6659,1.6657,1.6658,1406799992.0
2007-07-23 20:28:00,1.6658,1.6661,1.66575,1.666,1083900000.0
2007-07-23 20:29:00,1.666,1.666,1.66595,1.666,178400000.0
2007-07-23 20:30:00,1.666,1.66605,1.66595,1.666,458300005.0
2007-07-23 20:31:00,1.66595,1.6662,1.66585,1.6662,844200013.0
2007-07-23 20:32:00,1.66615,1.6662,1.666,1.666,1019699972.0
2007-07-23 20:33:00,1.666,1.6661,1.66595,1.6661,834299985.0
2007-07-23 20:34:00,1.6661,1.66615,1.666,1.666,418800000.0
2007-07-23 20:35:00,1.666,1.66605,1.66595,1.66605,407999998.0
2007-07-23 20:36:00,1.666,1.6662,1.666,1.6662,879700003.0
2007-07-23 20:37:00,1.66615,1.6662,1.66615,1.6662,108000000.0
2007-07-23 20:38:00,1.6662,1.6662,1.666,1.666,308700000.0
2007-07-23 20:39:00,1.666,1.666,1.666,1.666,729099997.0
2007-07-23 20:40:00,1.666,1.666,1.666,1.666,396899997.0
2007-07-23 20:41:00,1.666,1.666,1.66595,1.666,1580899995.0
2007-07-23 20:42:00,1.66595,1.666,1.66585,1.666,320600002.0
2007-07-23 20:43:00,1.666,1.666,1.6659,1.666,1897599995.0
2007-07-23 20:44:00,1.66595,1.666,1.66595,1.666,314800005.0
2007-07-23 20:45:00,1.666,1.666,1.6659,1.666,1468200007.0
2007-07-23 20:46:00,1.666,1.666,1.666,1.666,244999999.0
2007-07-23 20:47:00,1.666,1.6662,1.666,1.6662,1056500010.0
2007-07-23 20:48:00,1.6662,1.66635,1.6662,1.66635,608600008.0
2007-07-23 20:49:00,1.6663,1.6665,1.6663,1.6665,1043099991.0
2007-07-23 20:50:00,1.6665,1.6665,1.6665,1.6665,51200000.0
2007-07-23 20:51:00,1.6665,1.6665,1.6663,1.6663,922599999.0
2007-07-23 20:52:00,1.6663,1.6663,1.66625,1.66625,195299996.0
2007-07-23 20:53:00,1.66625,1.6663,1.66625,1.6663,267299998.0
2007-07-23 20:54:00,1.6663,1.6663,1.66625,1.6663,53700000.0
2007-07-23 20:55:00,1.6663,1.6663,1.6663,1.6663,590600005.0
2007-07-23 20:56:00,1.66625,1.6665,1.66625,1.6664,1031599999.0
2007-07-23 20:57:00,1.6664,1.6665,1.66625,1.6663,924500000.0
2007-07-23 20:58:00,1.6663,1.6663,1.6663,1.6663,105600000.0
2007-07-23 20:59:00,1.6663,1.6664,1.6663,1.6663,252000000.0
2007-07-23 21:00:00,1.6663,1.6663,1.66605,1.6661,702899997.0
2007-07-23 21:01:00,1.6662,1.66625,1.66615,1.6662,542099994.0
2007-07-23 21:02:00,1.6662,1.66625,1.6662,1.66625,101600002.0
2007-07-23 21:03:00,1.66625,1.66625,1.66615,1.66615,264699998.0
2007-07-23 21:04:00,1.6662,1.6662,1.66615,1.66615,186699996.0
2007-07-23 21:05:00,1.6662,1.6662,1.6662,1.6662,265000005.0
2007-07-23 21:06:00,1.6662,1.66625,1.6662,1.6662,1082500031.0
2007-07-23 21:07:00,1.6662,1.6662,1.66615,1.6662,1268300048.0
2007-07-23 21:08:00,1.6662,1.6664,1.6662,1.66625,1809900050.0
2007-07-23 21:09:00,1.66625,1.66625,1.66615,1.66625,457300004.0
2007-07-23 21:10:00,1.66625,1.6665,1.6662,1.6665,375199999.0
2007-07-23 21:11:00,1.6665,1.6665,1.6662,1.6663,289599998.0
2007-07-23 21:12:00,1.6663,1.6663,1.6663,1.6663,40800000.0
2007-07-23 21:13:00,1.6663,1.6663,1.66615,1.66615,74400000.0
2007-07-23 21:14:00,1.66577,1.66599,1.66571,1.6658,327999995.0
2007-07-23 21:15:00,1.66587,1.66594,1.66568,1.66581,276700003.0
2007-07-23 21:16:00,1.66592,1.66595,1.66587,1.66595,149200006.0
2007-07-23 21:17:00,1.6662,1.6662,1.6661,1.6661,31700000.0
2007-07-23 21:18:00,1.6662,1.66625,1.6662,1.66625,242900000.0
2007-07-23 21:19:00,1.66625,1.6663,1.66625,1.6663,188000000.0
2007-07-23 21:20:00,1.6663,1.6663,1.6662,1.66625,189600000.0
2007-07-23 21:21:00,1.6663,1.6663,1.6662,1.66625,174300000.0
2007-07-23 21:22:00,1.66625,1.6663,1.6662,1.6663,365600000.0
2007-07-23 21:23:00,1.66625,1.6663,1.6662,1.6663,261600000.0
2007-07-23 21:24:00,1.6663,1.6663,1.66625,1.6663,205300000.0
2007-07-23 21:25:00,1.6663,1.6664,1.6663,1.6664,214900000.0
2007-07-23 21:26:00,1.6663,1.6663,1.6663,1.6663,117400000.0
2007-07-23 21:27:00,1.6663,1.6663,1.6663,1.6663,226600006.0
2007-07-23 21:28:00,1.6663,1.6663,1.6663,1.6663,176400000.0
2007-07-23 21:29:00,1.6663,1.6663,1.6663,1.6663,91800000.0
2007-07-23 21:30:00,1.6663,1.6663,1.6662,1.6662,360800002.0
2007-07-23 21:31:00,1.6662,1.6662,1.6662,1.6662,19200000.0
2007-07-23 21:32:00,1.6662,1.6662,1.6662,1.6662,4800000.0
2007-07-23 21:33:00,1.6662,1.6662,1.6662,1.6662,10400000.0
2007-07-23 21:34:00,1.6662,1.6662,1.6662,1.6662,30400000.0
2007-07-23 21:35:00,1.6662,1.6662,1.66615,1.6662,90400000.0
2007-07-23 21:36:00,1.6662,1.6662,1.66615,1.6662,24500000.0
2007-07-23 21:37:00,1.6662,1.6662,1.6661,1.6662,45299999.0
2007-07-23 21:38:00,1.6661,1.6662,1.66605,1.6661,190799999.0
2007-07-23 21:39:00,1.6661,1.6661,1.66605,1.66605,26100000.0
2007-07-23 21:40:00,1.6661,1.6662,1.6661,1.6661,400999998.0
2007-07-23 21:41:00,1.6661,1.6662,1.6659,1.6659,1704100045.0
2007-07-23 21:42:00,1.6659,1.666,1.6659,1.6659,333000001.0
2007-07-23 21:43:00,1.6659,1.66595,1.6658,1.66595,86399999.0
2007-07-23 21:44:00,1.66595,1.66595,1.6657,1.6659,491979568.0
2007-07-23 21:45:00,1.6659,1.6659,1.66585,1.66585,2400000.0
2007-07-23 21:46:00,1.66585,1.66585,1.66575,1.66585,132899996.0
2007-07-23 21:47:00,1.66585,1.66585,1.66575,1.6658,41100000.0
2007-07-23 21:48:00,1.66575,1.6658,1.6656,1.6657,950200001.0
2007-07-23 21:49:00,1.6657,1.6657,1.66555,1.6656,298200002.0
2007-07-23 21:50:00,1.6656,1.6656,1.66555,1.6656,172000000.0
2007-07-23 21:51:00,1.6656,1.6656,1.6656,1.6656,42400000.0
2007-07-23 21:52:00,1.6656,1.6656,1.6656,1.6656,87999998.0
2007-07-23 21:53:00,1.6656,1.6657,1.66555,1.6657,202600003.0
2007-07-23 21:54:00,1.6657,1.6657,1.66555,1.6656,387900000.0
2007-07-23 21:55:00,1.6656,1.6656,1.66555,1.6656,233500000.0
2007-07-23 21:56:00,1.66555,1.6657,1.66555,1.6657,91500000.0
2007-07-23 21:57:00,1.6657,1.6659,1.66565,1.6659,224899998.0
2007-07-23 21:58:00,1.6659,1.6659,1.6658,1.6658,446700001.0
2007-07-23 21:59:00,1.6658,1.6659,1.6657,1.6657,337400002.0
2007-07-23 22:00:00,1.6657,1.6657,1.6656,1.6657,342699998.0
2007-07-23 22:01:00,1.6657,1.6657,1.6656,1.6657,204800000.0
2007-07-23 22:02:00,1.6657,1.6657,1.66555,1.6656,120000000.0
2007-07-23 22:03:00,1.6656,1.6658,1.6656,1.6656,397599994.0
2007-07-23 22:04:00,1.6656,1.6657,1.6655,1.6656,881399984.0
2007-07-23 22:05:00,1.6656,1.6656,1.6655,1.6655,872200008.0
2007-07-23 22:06:00,1.6655,1.6655,1.6655,1.6655,129599999.0
2007-07-23 22:07:00,1.6655,1.6655,1.6655,1.6655,47600000.0
2007-07-23 22:08:00,1.6655,1.6655,1.6655,1.6655,30200000.0
2007-07-23 22:09:00,1.6655,1.6655,1.6655,1.6655,50400000.0
2007-07-23 22:10:00,1.6655,1.6657,1.6655,1.6657,172000002.0
2007-07-23 22:11:00,1.6657,1.6658,1.6656,1.66565,340199998.0
2007-07-23 22:12:00,1.66565,1.6658,1.66565,1.66565,132700000.0
2007-07-23 22:13:00,1.6657,1.6657,1.6656,1.66565,79500000.0
2007-07-23 22:14:00,1.66565,1.66565,1.6656,1.66565,28800000.0
2007-07-23 22:15:00,1.66565,1.66565,1.6656,1.6656,169600000.0
2007-07-23 22:16:00,1.66555,1.6656,1.66555,1.6656,373699999.0
2007-07-23 22:17:00,1.6656,1.6657,1.66555,1.6656,378600002.0
2007-07-23 22:18:00,1.6656,1.6657,1.66555,1.6656,923899999.0
2007-07-23 22:19:00,1.6656,1.66565,1.66555,1.66565,253200000.0
2007-07-23 22:20:00,1.66565,1.66565,1.6653,1.6654,389899998.0
2007-07-23 22:21:00,1.6654,1.6654,1.6653,1.6654,166099999.0
2007-07-23 22:22:00,1.66481,1.66512,1.66443,1.66512,979500007.0
2007-07-23 22:23:00,1.6654,1.6654,1.6654,1.6654,48800000.0
2007-07-23 22:24:00,1.6654,1.6654,1.66515,1.6653,316799999.0
2007-07-23 22:25:00,1.6653,1.6653,1.6642,1.6642,853600000.0
2007-07-23 22:26:00,1.6642,1.6649,1.6642,1.66485,1442199996.0
2007-07-23 22:27:00,1.6649,1.6656,1.6649,1.6656,459200001.0
2007-07-23 22:28:00,1.6655,1.6656,1.6655,1.6656,354400000.0
2007-07-23 22:29:00,1.6656,1.6656,1.6651,1.6654,1136799998.0
2007-07-23 22:30:00,1.6654,1.6654,1.6653,1.6654,1102600020.0
2007-07-23 22:31:00,1.6653,1.6654,1.6653,1.6654,338800004.0
2007-07-23 22:32:00,1.6654,1.6654,1.6654,1.6654,228800006.0
2007-07-23 22:33:00,1.6653,1.6653,1.665,1.6651,790500006.0
2007-07-23 22:34:00,1.6651,1.6652,1.66505,1.6652,790500006.0
2007-07-23 22:35:00,1.66515,1.66525,1.66505,1.6652,1223000017.0
2007-07-23 22:36:00,1.6652,1.6654,1.66515,1.6654,1416500010.0
2007-07-23 22:37:00,1.6654,1.6655,1.6654,1.6654,40800000.0
2007-07-23 22:38:00,1.6654,1.6655,1.6654,1.6654,179999999.0
2007-07-23 22:39:00,1.6654,1.6654,1.6653,1.6654,72000001.0
2007-07-23 22:40:00,1.6654,1.6654,1.6654,1.6654,30400000.0
2007-07-23 22:41:00,1.6654,1.6654,1.6651,1.6652,1035699996.0
2007-07-23 22:42:00,1.6652,1.6652,1.6652,1.6652,643800001.0
2007-07-23 22:43:00,1.6652,1.6652,1.6651,1.6652,1325899983.0
2007-07-23 22:44:00,1.6652,1.6652,1.6652,1.6652,730100000.0
2007-07-23 22:45:00,1.6652,1.6652,1.6651,1.6652,527299998.0
2007-07-23 22:46:00,1.66525,1.66525,1.6652,1.6652,327000006.0
2007-07-23 22:47:00,1.6652,1.6652,1.665,1.665,401800001.0
2007-07-23 22:48:00,1.6651,1.66515,1.6651,1.66515,274400000.0
2007-07-23 22:49:00,1.6652,1.6654,1.6651,1.6653,443199994.0
2007-07-23 22:50:00,1.6653,1.6653,1.6651,1.6651,631199997.0
2007-07-23 22:51:00,1.6651,1.6651,1.66505,1.6651,254800000.0
2007-07-23 22:52:00,1.6651,1.6651,1.66505,1.6651,275099999.0
2007-07-23 22:53:00,1.6651,1.6652,1.6651,1.6651,272100000.0
2007-07-23 22:54:00,1.6651,1.6652,1.6651,1.6652,71200002.0
2007-07-23 22:55:00,1.6652,1.6653,1.6652,1.6652,328800000.0
2007-07-23 22:56:00,1.6651,1.6652,1.6651,1.6652,313599995.0
2007-07-23 22:57:00,1.6651,1.6652,1.6651,1.6651,202400000.0
2007-07-23 22:58:00,1.6651,1.6652,1.6651,1.6652,966299996.0
2007-07-23 22:59:00,1.6651,1.6652,1.6651,1.6651,252899997.0
2007-07-23 23:00:00,1.6651,1.6651,1.6651,1.6651,69199997.0
2007-07-23 23:01:00,1.6651,1.6651,1.665,1.6651,108200003.0
2007-07-23 23:02:00,1.665,1.6652,1.665,1.665,347700000.0
2007-07-23 23:03:00,1.665,1.665,1.6645,1.665,661199995.0
2007-07-23 23:04:00,1.665,1.6652,1.6649,1.6652,160899999.0
2007-07-23 23:05:00,1.6652,1.6652,1.6651,1.6651,556900000.0
2007-07-23 23:06:00,1.6652,1.6652,1.6651,1.6652,292599992.0
2007-07-23 23:07:00,1.6652,1.6652,1.6652,1.6652,113600000.0
2007-07-23 23:08:00,1.66515,1.6654,1.6651,1.6651,387799997.0
2007-07-23 23:09:00,1.6651,1.6653,1.6651,1.6652,1166599995.0
2007-07-23 23:10:00,1.6652,1.6652,1.6652,1.6652,262399998.0
2007-07-23 23:11:00,1.6652,1.6653,1.6651,1.6651,180500000.0
2007-07-23 23:12:00,1.6651,1.6652,1.6651,1.6652,188999996.0
2007-07-23 23:13:00,1.6652,1.6652,1.6652,1.6652,57600000.0
2007-07-23 23:14:00,1.6652,1.6652,1.6652,1.6652,76800000.0
2007-07-23 23:15:00,1.6652,1.6652,1.6652,1.6652,9600000.0
2007-07-23 23:16:00,1.6652,1.6652,1.6651,1.6652,107700000.0
2007-07-23 23:17:00,1.6652,1.6652,1.6651,1.6652,338799998.0
2007-07-23 23:18:00,1.66515,1.6652,1.6651,1.66515,294699999.0
2007-07-23 23:19:00,1.6653,1.6654,1.6653,1.6654,182700000.0
2007-07-23 23:20:00,1.6654,1.6654,1.6653,1.6654,349100000.0
2007-07-23 23:21:00,1.6654,1.6654,1.6654,1.6654,19200000.0
2007-07-23 23:22:00,1.6654,1.6654,1.6654,1.6654,19200000.0
2007-07-23 23:23:00,1.6654,1.6654,1.6653,1.6653,64600000.0
2007-07-23 23:24:00,1.6653,1.6653,1.6653,1.6653,95200000.0
2007-07-23 23:25:00,1.6653,1.6653,1.6653,1.6653,183200000.0
2007-07-23 23:26:00,1.6653,1.6653,1.6653,1.6653,243500000.0
2007-07-23 23:27:00,1.6654,1.6654,1.6652,1.6653,390599995.0
2007-07-23 23:28:00,1.6654,1.6654,1.6652,1.6653,887799989.0
2007-07-23 23:29:00,1.6653,1.6654,1.665,1.66515,412200005.0
2007-07-23 23:30:00,1.6652,1.6655,1.6652,1.66525,258600000.0
2007-07-23 23:31:00,1.66525,1.6654,1.66525,1.6654,343999999.0
2007-07-23 23:32:00,1.6654,1.6654,1.6654,1.6654,32699999.0
2007-07-23 23:33:00,1.6654,1.6654,1.6654,1.6654,143500000.0
2007-07-23 23:34:00,1.6654,1.6654,1.6654,1.6654,222199997.0
2007-07-23 23:35:00,1.6654,1.6654,1.6654,1.6654,159999997.0
2007-07-23 23:36:00,1.6654,1.6654,1.6653,1.66535,757000000.0
2007-07-23 23:37:00,1.66535,1.6654,1.6653,1.6654,320999999.0
2007-07-23 23:38:00,1.6654,1.6656,1.6653,1.6653,578199995.0
2007-07-23 23:39:00,1.6654,1.6656,1.6654,1.6655,337500001.0
2007-07-23 23:40:00,1.6655,1.6655,1.6654,1.6654,118199999.0
2007-07-23 23:41:00,1.6654,1.66545,1.66535,1.6654,182100001.0
2007-07-23 23:42:00,1.6654,1.66555,1.66535,1.6654,307800001.0
2007-07-23 23:43:00,1.6654,1.6658,1.6653,1.6653,352599999.0
2007-07-23 23:44:00,1.6655,1.66565,1.6654,1.6654,300299995.0
2007-07-23 23:45:00,1.6654,1.6655,1.6654,1.6655,114900003.0
2007-07-23 23:46:00,1.665,1.66528,1.66482,1.66482,450800000.0
2007-07-23 23:47:00,1.66519,1.66528,1.66491,1.6651,394899999.0
2007-07-23 23:48:00,1.6654,1.6655,1.6654,1.6655,175499995.0
2007-07-23 23:49:00,1.6654,1.6655,1.6654,1.6654,194400000.0
2007-07-23 23:50:00,1.6653,1.6654,1.665,1.6651,736399996.0
2007-07-23 23:51:00,1.6652,1.6653,1.6647,1.6653,942100003.0
2007-07-23 23:52:00,1.6652,1.6654,1.6649,1.6649,430700004.0
2007-07-23 23:53:00,1.665,1.665,1.66495,1.66495,138999999.0
2007-07-23 23:54:00,1.665,1.665,1.665,1.665,81999999.0
2007-07-23 23:55:00,1.66444,1.66483,1.66444,1.66483,620599999.0
2007-07-23 23:56:00,1.665,1.665,1.665,1.665,240199995.0
2007-07-23 23:57:00,1.665,1.665,1.665,1.665,108200000.0
2007-07-23 23:58:00,1.665,1.665,1.665,1.665,76500001.0
2007-07-23 23:59:00,1.665,1.6651,1.665,1.6651,234600001.0
2007-07-24 00:00:00,1.66505,1.6651,1.665,1.6651,253699990.0
2007-07-24 00:01:00,1.66487,1.66487,1.66432,1.66432,30400000.0
2007-07-24 00:02:00,1.665,1.6651,1.665,1.6651,48699999.0
2007-07-24 00:03:00,1.66482,1.66491,1.66463,1.66463,67899999.0
2007-07-24 00:04:00,1.66483,1.66493,1.66469,1.66485,258199998.0
2007-07-24 00:05:00,1.665,1.6652,1.665,1.665,310199996.0
2007-07-24 00:06:00,1.66495,1.665,1.6649,1.665,429500002.0
2007-07-24 00:07:00,1.665,1.6651,1.66495,1.665,469699994.0
2007-07-24 00:08:00,1.665,1.6652,1.665,1.665,339000001.0
2007-07-24 00:09:00,1.6651,1.66525,1.6649,1.6652,1390699990.0
2007-07-24 00:10:00,1.6652,1.6652,1.6652,1.6652,72000000.0
2007-07-24 00:11:00,1.66507,1.6651,1.66502,1.6651,243999998.0
2007-07-24 00:12:00,1.6652,1.6652,1.6652,1.6652,22400000.0
2007-07-24 00:13:00,1.6651,1.6651,1.66474,1.66474,21600000.0
2007-07-24 00:14:00,1.6652,1.6652,1.6652,1.6652,18400000.0
2007-07-24 00:15:00,1.66495,1.66495,1.66447,1.66457,93599998.0
2007-07-24 00:16:00,1.66517,1.66518,1.66475,1.66501,143000000.0
2007-07-24 00:17:00,1.665,1.66508,1.665,1.66508,394399993.0
2007-07-24 00:18:00,1.6652,1.6652,1.6652,1.6652,36800000.0
2007-07-24 00:19:00,1.66503,1.66503,1.66464,1.66488,298700000.0
2007-07-24 00:20:00,1.66475,1.66503,1.66471,1.66472,179399998.0
2007-07-24 00:21:00,1.66499,1.66511,1.66476,1.665,342100001.0
2007-07-24 00:22:00,1.6652,1.6652,1.6652,1.6652,36800000.0
2007-07-24 00:23:00,1.6652,1.6652,1.6652,1.6652,36800000.0
2007-07-24 00:24:00,1.6652,1.6652,1.6652,1.6652,68800000.0
2007-07-24 00:25:00,1.6651,1.66515,1.66502,1.66508,686700012.0
2007-07-24 00:26:00,1.6652,1.6652,1.6652,1.6652,32800000.0
2007-07-24 00:27:00,1.6652,1.6652,1.6652,1.6652,36800000.0
2007-07-24 00:28:00,1.66515,1.66515,1.66515,1.66515,24000000.0
2007-07-24 00:29:00,1.66458,1.665,1.66458,1.665,296799992.0
2007-07-24 00:30:00,1.6652,1.6652,1.6652,1.6652,48799999.0
2007-07-24 00:31:00,1.6652,1.6652,1.6651,1.6652,120000000.0
2007-07-24 00:32:00,1.6652,1.6652,1.66515,1.6652,244500000.0
2007-07-24 00:33:00,1.6645,1.66486,1.66441,1.66462,291800002.0
2007-07-24 00:34:00,1.6652,1.6653,1.6652,1.6652,251200003.0
2007-07-24 00:35:00,1.66464,1.66501,1.66452,1.66501,133100000.0
2007-07-24 00:36:00,1.6652,1.6652,1.6652,1.6652,100800003.0
2007-07-24 00:37:00,1.6652,1.6652,1.6652,1.6652,62400001.0
2007-07-24 00:38:00,1.6652,1.6652,1.6652,1.6652,297600001.0
2007-07-24 00:39:00,1.6652,1.6652,1.6652,1.6652,69600001.0
2007-07-24 00:40:00,1.6652,1.6652,1.6651,1.6651,162100000.0
2007-07-24 00:41:00,1.6652,1.6652,1.6651,1.6652,105300003.0
2007-07-24 00:42:00,1.6652,1.6652,1.6651,1.6651,121300001.0
2007-07-24 00:43:00,1.6651,1.6651,1.66505,1.6651,272500002.0
2007-07-24 00:44:00,1.6651,1.6651,1.665,1.665,333700001.0
2007-07-24 00:45:00,1.665,1.6654,1.665,1.6651,793200004.0
2007-07-24 00:46:00,1.6651,1.6651,1.6651,1.6651,277199999.0
2007-07-24 00:47:00,1.6651,1.6651,1.6651,1.6651,211199995.0
2007-07-24 00:48:00,1.6651,1.6651,1.6651,1.6651,86400000.0
2007-07-24 00:49:00,1.6651,1.6654,1.665,1.6651,500600005.0
2007-07-24 00:50:00,1.6651,1.6651,1.6651,1.6651,59200000.0
2007-07-24 00:51:00,1.66505,1.66505,1.66457,1.66457,311000010.0
2007-07-24 00:52:00,1.6651,1.6651,1.6651,1.6651,185600000.0
2007-07-24 00:53:00,1.6651,1.6651,1.66505,1.66505,88200000.0
2007-07-24 00:54:00,1.6651,1.6652,1.6651,1.6651,317700000.0
2007-07-24 00:55:00,1.6652,1.6652,1.66505,1.6651,771600001.0
2007-07-24 00:56:00,1.6651,1.6651,1.66495,1.66495,470099995.0
2007-07-24 00:57:00,1.665,1.665,1.66495,1.66495,230500000.0
2007-07-24 00:58:00,1.665,1.665,1.665,1.665,72000000.0
2007-07-24 00:59:00,1.665,1.6651,1.6648,1.66495,230399999.0
2007-07-24 01:00:00,1.66495,1.665,1.6648,1.6648,627099997.0
2007-07-24 01:01:00,1.6648,1.66495,1.6647,1.66485,499399998.0
2007-07-24 01:02:00,1.6649,1.6649,1.6645,1.6645,1098400009.0
2007-07-24 01:03:00,1.6645,1.6646,1.6645,1.6646,710399992.0
2007-07-24 01:04:00,1.6646,1.6649,1.66455,1.66485,607799993.0
2007-07-24 01:05:00,1.6648,1.66485,1.6648,1.6648,283900001.0
2007-07-24 01:06:00,1.66426,1.66459,1.66422,1.66453,828299980.0
2007-07-24 01:07:00,1.66485,1.66485,1.6648,1.6648,119899997.0
2007-07-24 01:08:00,1.66475,1.6648,1.66475,1.66475,16800000.0
2007-07-24 01:09:00,1.66475,1.6648,1.66475,1.6648,88800000.0
2007-07-24 01:10:00,1.66475,1.6648,1.66475,1.6648,153300002.0
2007-07-24 01:11:00,1.6648,1.6648,1.66475,1.6648,328800000.0
2007-07-24 01:12:00,1.6648,1.6648,1.6645,1.6645,697600001.0
2007-07-24 01:13:00,1.6645,1.6646,1.6645,1.6646,490400006.0
2007-07-24 01:14:00,1.6646,1.6648,1.6646,1.6646,454600008.0
2007-07-24 01:15:00,1.6646,1.6646,1.66455,1.66455,840999996.0
2007-07-24 01:16:00,1.6646,1.6648,1.6646,1.6648,359199996.0
2007-07-24 01:17:00,1.6648,1.6648,1.6646,1.66465,998899989.0
2007-07-24 01:18:00,1.66446,1.66459,1.66394,1.66435,1127700003.0
2007-07-24 01:19:00,1.66465,1.66465,1.6646,1.66465,58400000.0
2007-07-24 01:20:00,1.66465,1.66465,1.6646,1.66465,340800002.0
2007-07-24 01:21:00,1.66465,1.6648,1.6646,1.6648,332000004.0
2007-07-24 01:22:00,1.6648,1.6648,1.66475,1.66475,94400002.0
2007-07-24 01:23:00,1.6648,1.665,1.6648,1.6649,724899991.0
2007-07-24 01:24:00,1.66485,1.6649,1.6648,1.6648,240699999.0
2007-07-24 01:25:00,1.6648,1.665,1.66475,1.6648,480800009.0
2007-07-24 01:26:00,1.6648,1.6648,1.6646,1.66475,898600010.0
2007-07-24 01:27:00,1.66399,1.66457,1.66399,1.66418,1013900017.0
2007-07-24 01:28:00,1.66475,1.66475,1.66475,1.66475,11200000.0
2007-07-24 01:29:00,1.6647,1.6647,1.6647,1.6647,463199996.0
2007-07-24 01:30:00,1.66475,1.66475,1.6644,1.6645,463199996.0
2007-07-24 01:31:00,1.6645,1.6647,1.6645,1.6646,613500005.0
2007-07-24 01:32:00,1.6646,1.6646,1.6646,1.6646,42100002.0
2007-07-24 01:33:00,1.6646,1.6646,1.6646,1.6646,30400000.0
2007-07-24 01:34:00,1.6646,1.6646,1.6646,1.6646,234399999.0
2007-07-24 01:35:00,1.6646,1.6647,1.6646,1.6647,296000000.0
2007-07-24 01:36:00,1.66465,1.6647,1.6646,1.6646,268699998.0
2007-07-24 01:37:00,1.6646,1.6647,1.6646,1.6646,919399987.0
2007-07-24 01:38:00,1.6646,1.6646,1.6646,1.6646,184399998.0
2007-07-24 01:39:00,1.6646,1.6646,1.66445,1.6646,635299997.0
2007-07-24 01:40:00,1.66455,1.6646,1.66455,1.6646,7200000.0
2007-07-24 01:41:00,1.66455,1.6646,1.66445,1.6646,1019199995.0
2007-07-24 01:42:00,1.6646,1.6646,1.6646,1.6646,192000000.0
2007-07-24 01:43:00,1.6646,1.6646,1.66445,1.6646,194300001.0
2007-07-24 01:44:00,1.6646,1.6646,1.6645,1.6646,340000000.0
2007-07-24 01:45:00,1.6646,1.6646,1.6646,1.6646,150399997.0
2007-07-24 01:46:00,1.6646,1.6646,1.6646,1.6646,262400000.0
2007-07-24 01:47:00,1.6646,1.6646,1.6644,1.6645,949599993.0
2007-07-24 01:48:00,1.6645,1.6645,1.6645,1.6645,248000000.0
2007-07-24 01:49:00,1.6645,1.6645,1.6645,1.6645,369599995.0
2007-07-24 01:50:00,1.6645,1.6645,1.66445,1.6645,308000001.0
2007-07-24 01:51:00,1.6645,1.6645,1.6644,1.6644,338399998.0
2007-07-24 01:52:00,1.6644,1.6645,1.66435,1.66445,1064200002.0
2007-07-24 01:53:00,1.6645,1.6645,1.6643,1.6643,398600005.0
2007-07-24 01:54:00,1.6643,1.6643,1.6642,1.6642,1020000011.0
2007-07-24 01:55:00,1.6642,1.6642,1.6641,1.66415,540299992.0
2007-07-24 01:56:00,1.6642,1.6642,1.66415,1.66415,133200002.0
2007-07-24 01:57:00,1.6642,1.66425,1.66415,1.66425,341599999.0
2007-07-24 01:58:00,1.66425,1.66425,1.6642,1.6642,406699995.0
2007-07-24 01:59:00,1.6642,1.6643,1.6642,1.6642,504800001.0
2007-07-24 02:00:00,1.6642,1.6642,1.66415,1.6642,685799998.0
2007-07-24 02:01:00,1.6642,1.6643,1.6642,1.6643,511999995.0
2007-07-24 02:02:00,1.66386,1.66415,1.66386,1.66407,410800004.0
2007-07-24 02:03:00,1.6643,1.6643,1.6643,1.6643,235300003.0
2007-07-24 02:04:00,1.6643,1.6643,1.6643,1.6643,172900006.0
2007-07-24 02:05:00,1.66435,1.66435,1.6643,1.6643,28700000.0
2007-07-24 02:06:00,1.6643,1.6646,1.6642,1.6643,1155600020.0
2007-07-24 02:07:00,1.6643,1.6643,1.6643,1.6643,93400002.0
2007-07-24 02:08:00,1.6643,1.6646,1.66425,1.66455,445800004.0
2007-07-24 02:09:00,1.6646,1.6646,1.6644,1.6645,316499998.0
2007-07-24 02:10:00,1.6645,1.6646,1.6645,1.6646,345599996.0
2007-07-24 02:11:00,1.6646,1.6646,1.6644,1.6645,550299998.0
2007-07-24 02:12:00,1.6645,1.6645,1.6643,1.6643,320000000.0
2007-07-24 02:13:00,1.6643,1.6645,1.6641,1.6643,1316499996.0
2007-07-24 02:14:00,1.6643,1.6644,1.66415,1.6642,1316499996.0
2007-07-24 02:15:00,1.6642,1.6645,1.664,1.6642,785900002.0
2007-07-24 02:16:00,1.6641,1.6644,1.66405,1.6642,785900002.0
2007-07-24 02:17:00,1.6642,1.6642,1.6642,1.6642,62400000.0
2007-07-24 02:18:00,1.6642,1.6642,1.6641,1.6641,302400004.0
2007-07-24 02:19:00,1.6641,1.6642,1.664,1.66415,516799999.0
2007-07-24 02:20:00,1.6642,1.6643,1.6642,1.6642,718100006.0
2007-07-24 02:21:00,1.6642,1.6644,1.66415,1.6644,942299985.0
2007-07-24 02:22:00,1.6644,1.6644,1.66425,1.6643,634400006.0
2007-07-24 02:23:00,1.6643,1.6644,1.66425,1.6643,242100003.0
2007-07-24 02:24:00,1.6643,1.6644,1.6642,1.6642,732000010.0
2007-07-24 02:25:00,1.6642,1.6643,1.66415,1.66415,805699998.0
2007-07-24 02:26:00,1.6642,1.6642,1.6642,1.6642,110099997.0
2007-07-24 02:27:00,1.66415,1.66425,1.66415,1.6642,117499998.0
2007-07-24 02:28:00,1.6642,1.66425,1.66415,1.66415,486500011.0
2007-07-24 02:29:00,1.66415,1.6643,1.66415,1.6642,1778800000.0
2007-07-24 02:30:00,1.6642,1.6643,1.664,1.6642,2086100024.0
2007-07-24 02:31:00,1.6642,1.6642,1.6638,1.6639,2086100024.0
2007-07-24 02:32:00,1.664,1.6642,1.6639,1.66415,956800010.0
2007-07-24 02:33:00,1.66415,1.66415,1.66395,1.6641,1216299999.0
2007-07-24 02:34:00,1.6641,1.6641,1.6639,1.6641,742200012.0
2007-07-24 02:35:00,1.6641,1.66415,1.664,1.6641,310600004.0
2007-07-24 02:36:00,1.6641,1.6641,1.66395,1.6641,888400020.0
2007-07-24 02:37:00,1.6641,1.6641,1.6641,1.6641,24000000.0
2007-07-24 02:38:00,1.6641,1.6641,1.664,1.664,431399994.0
2007-07-24 02:39:00,1.664,1.6641,1.664,1.6641,1202600006.0
2007-07-24 02:40:00,1.6641,1.6642,1.6641,1.6641,1189900013.0
2007-07-24 02:41:00,1.664,1.66405,1.6638,1.6638,966200005.0
2007-07-24 02:42:00,1.6638,1.6638,1.6637,1.6638,405799998.0
2007-07-24 02:43:00,1.66375,1.66385,1.66365,1.66375,480699995.0
2007-07-24 02:44:00,1.6639,1.6639,1.66375,1.6638,566600000.0
2007-07-24 02:45:00,1.6638,1.664,1.6638,1.664,798999998.0
2007-07-24 02:46:00,1.6639,1.6642,1.6637,1.6638,1310599994.0
2007-07-24 02:47:00,1.6638,1.664,1.6637,1.664,1310599994.0
2007-07-24 02:48:00,1.664,1.664,1.66345,1.6638,1589599994.0
2007-07-24 02:49:00,1.6638,1.6638,1.6636,1.6636,981399990.0
2007-07-24 02:50:00,1.6636,1.6636,1.66355,1.6636,1582599998.0
2007-07-24 02:51:00,1.6636,1.6637,1.66355,1.6636,1994300003.0
2007-07-24 02:52:00,1.6636,1.6636,1.66355,1.66355,587800003.0
2007-07-24 02:53:00,1.6636,1.6636,1.6636,1.6636,809299983.0
2007-07-24 02:54:00,1.6636,1.6637,1.6635,1.6637,412999998.0
2007-07-24 02:55:00,1.6637,1.6639,1.66365,1.66375,1320000002.0
2007-07-24 02:56:00,1.66375,1.6639,1.66375,1.6638,1641699986.0
2007-07-24 02:57:00,1.6638,1.66405,1.6638,1.664,1134800018.0
2007-07-24 02:58:00,1.664,1.664,1.6639,1.6639,1074800016.0
2007-07-24 02:59:00,1.6639,1.6642,1.6639,1.66395,1019799999.0
2007-07-24 03:00:00,1.66395,1.664,1.6638,1.66385,555300001.0
2007-07-24 03:01:00,1.66385,1.66385,1.6638,1.6638,132000000.0
2007-07-24 03:02:00,1.6638,1.6638,1.66375,1.66375,48800000.0
2007-07-24 03:03:00,1.6638,1.6638,1.6638,1.6638,20800000.0
2007-07-24 03:04:00,1.6638,1.6638,1.6636,1.6636,102300002.0
2007-07-24 03:05:00,1.6636,1.6637,1.66355,1.6636,1683200006.0
2007-07-24 03:06:00,1.6636,1.6636,1.6636,1.6636,639500000.0
2007-07-24 03:07:00,1.6636,1.6637,1.6636,1.6637,813099995.0
2007-07-24 03:08:00,1.6637,1.6637,1.6637,1.6637,295000006.0
2007-07-24 03:09:00,1.6637,1.6638,1.6637,1.6637,555800010.0
2007-07-24 03:10:00,1.6638,1.6638,1.6637,1.6637,1105000003.0
2007-07-24 03:11:00,1.6637,1.66385,1.66365,1.66365,1104999993.0
2007-07-24 03:12:00,1.66365,1.6637,1.6636,1.6636,103300000.0
2007-07-24 03:13:00,1.6636,1.6636,1.66345,1.6635,907999983.0
2007-07-24 03:14:00,1.6635,1.6635,1.66325,1.66335,715199996.0
2007-07-24 03:15:00,1.6635,1.6638,1.6634,1.6635,1298700005.0
2007-07-24 03:16:00,1.6635,1.6635,1.66345,1.6635,117600000.0
2007-07-24 03:17:00,1.66355,1.66355,1.6635,1.6635,28000000.0
2007-07-24 03:18:00,1.6635,1.6635,1.66345,1.6635,64800000.0
2007-07-24 03:19:00,1.6635,1.6635,1.6635,1.6635,3200000.0
2007-07-24 03:20:00,1.6635,1.6635,1.6634,1.6634,199200000.0
2007-07-24 03:21:00,1.6634,1.66345,1.6633,1.66335,333700000.0
2007-07-24 03:22:00,1.66335,1.6635,1.66335,1.6635,913499986.0
2007-07-24 03:23:00,1.6635,1.6635,1.66345,1.6635,77500000.0
2007-07-24 03:24:00,1.66345,1.6636,1.66345,1.6635,187600001.0
2007-07-24 03:25:00,1.66313,1.66313,1.66255,1.66303,466399998.0
2007-07-24 03:26:00,1.6635,1.6635,1.66345,1.66345,295800002.0
2007-07-24 03:27:00,1.6635,1.6635,1.6634,1.6635,804799995.0
2007-07-24 03:28:00,1.6635,1.6635,1.6634,1.6635,581600002.0
2007-07-24 03:29:00,1.6635,1.6635,1.6635,1.6635,311199996.0
2007-07-24 03:30:00,1.6635,1.6635,1.6635,1.6635,304799992.0
2007-07-24 03:31:00,1.6635,1.66375,1.66345,1.6636,916799974.0
2007-07-24 03:32:00,1.6636,1.6638,1.6636,1.66375,304399997.0
2007-07-24 03:33:00,1.6638,1.6638,1.66365,1.6638,621499989.0
2007-07-24 03:34:00,1.66375,1.66385,1.66365,1.6638,737000010.0
2007-07-24 03:35:00,1.66385,1.664,1.66375,1.664,841000003.0
2007-07-24 03:36:00,1.664,1.664,1.664,1.664,52000000.0
2007-07-24 03:37:00,1.664,1.6641,1.664,1.6641,282999997.0
2007-07-24 03:38:00,1.6641,1.6641,1.66395,1.6641,171400001.0
2007-07-24 03:39:00,1.6641,1.6641,1.66405,1.66405,234399991.0
2007-07-24 03:40:00,1.6641,1.6641,1.66405,1.6641,475300002.0
2007-07-24 03:41:00,1.6641,1.6642,1.66405,1.6641,237399998.0
2007-07-24 03:42:00,1.6641,1.6642,1.6641,1.6642,464599994.0
2007-07-24 03:43:00,1.6642,1.6642,1.6642,1.6642,99999998.0
2007-07-24 03:44:00,1.6642,1.6642,1.6642,1.6642,3200000.0
2007-07-24 03:45:00,1.6642,1.6642,1.6641,1.6642,108000000.0
2007-07-24 03:46:00,1.6641,1.6642,1.6641,1.6642,30400000.0
2007-07-24 03:47:00,1.6641,1.66425,1.664,1.6641,237600000.0
2007-07-24 03:48:00,1.6642,1.6642,1.6641,1.66415,375499996.0
2007-07-24 03:49:00,1.66415,1.6642,1.66405,1.66405,333299994.0
2007-07-24 03:50:00,1.6641,1.6641,1.6641,1.6641,124399998.0
2007-07-24 03:51:00,1.6641,1.6641,1.664,1.664,347199997.0
2007-07-24 03:52:00,1.66405,1.66405,1.664,1.664,144000006.0
2007-07-24 03:53:00,1.664,1.664,1.66395,1.66395,262099997.0
2007-07-24 03:54:00,1.664,1.664,1.66395,1.664,203399997.0
2007-07-24 03:55:00,1.664,1.664,1.664,1.664,275799998.0
2007-07-24 03:56:00,1.664,1.664,1.664,1.664,24800000.0
2007-07-24 03:57:00,1.66395,1.664,1.66385,1.66385,65599999.0
2007-07-24 03:58:00,1.66385,1.664,1.66385,1.66395,35999999.0
2007-07-24 03:59:00,1.664,1.6643,1.664,1.6643,653999998.0
2007-07-24 04:00:00,1.6642,1.6642,1.6641,1.6641,214200002.0
2007-07-24 04:01:00,1.6642,1.6643,1.6642,1.6643,105599999.0
2007-07-24 04:02:00,1.6643,1.6647,1.6643,1.6645,590899997.0
2007-07-24 04:03:00,1.6645,1.6646,1.6644,1.6646,355799998.0
2007-07-24 04:04:00,1.6646,1.6646,1.66455,1.66455,571400000.0
2007-07-24 04:05:00,1.6646,1.6646,1.66445,1.66455,695000004.0
2007-07-24 04:06:00,1.6645,1.6648,1.6645,1.6647,619900005.0
2007-07-24 04:07:00,1.6647,1.6647,1.6646,1.6647,1082000000.0
2007-07-24 04:08:00,1.6648,1.6648,1.6647,1.6647,859800000.0
2007-07-24 04:09:00,1.6647,1.6648,1.6646,1.66475,1787399990.0
2007-07-24 04:10:00,1.66475,1.6648,1.66465,1.6648,240000005.0
2007-07-24 04:11:00,1.6648,1.6649,1.6646,1.6648,543599998.0
2007-07-24 04:12:00,1.665,1.6651,1.66495,1.665,501799996.0
2007-07-24 04:13:00,1.665,1.6651,1.66495,1.665,537500001.0
2007-07-24 04:14:00,1.665,1.6653,1.66495,1.6653,649599999.0
2007-07-24 04:15:00,1.6652,1.6653,1.6649,1.66505,526799993.0
2007-07-24 04:16:00,1.665,1.6651,1.6648,1.6648,1677700014.0
2007-07-24 04:17:00,1.6648,1.6648,1.66475,1.6648,917199997.0
2007-07-24 04:18:00,1.6648,1.6648,1.66475,1.6648,464700009.0
2007-07-24 04:19:00,1.6648,1.6648,1.6647,1.6648,1499299987.0
2007-07-24 04:20:00,1.6648,1.6649,1.6647,1.6648,745000001.0
2007-07-24 04:21:00,1.6648,1.6648,1.6647,1.6647,130900002.0
2007-07-24 04:22:00,1.66455,1.66457,1.66438,1.66456,47400000.0
2007-07-24 04:23:00,1.6648,1.6649,1.66475,1.6648,217900000.0
2007-07-24 04:24:00,1.6648,1.6648,1.6648,1.6648,52000000.0
2007-07-24 04:25:00,1.6648,1.6649,1.66475,1.66485,721200014.0
2007-07-24 04:26:00,1.66485,1.66485,1.66475,1.6648,864700008.0
2007-07-24 04:27:00,1.6648,1.6649,1.66475,1.6649,288500000.0
2007-07-24 04:28:00,1.6649,1.665,1.6649,1.6649,573299997.0
2007-07-24 04:29:00,1.6649,1.6649,1.6648,1.6649,359500000.0
2007-07-24 04:30:00,1.6649,1.665,1.6649,1.665,542900006.0
2007-07-24 04:31:00,1.665,1.665,1.6649,1.665,74300000.0
2007-07-24 04:32:00,1.6648,1.6649,1.6646,1.66485,709299999.0
2007-07-24 04:33:00,1.6648,1.6649,1.6648,1.6648,516800001.0
2007-07-24 04:34:00,1.6648,1.6648,1.6648,1.6648,997100000.0
2007-07-24 04:35:00,1.6648,1.6648,1.6648,1.6648,470600000.0
2007-07-24 04:36:00,1.6648,1.6648,1.66475,1.6648,755599995.0
2007-07-24 04:37:00,1.6648,1.66485,1.66475,1.6648,779699995.0
2007-07-24 04:38:00,1.66485,1.6649,1.66475,1.6648,397800003.0
2007-07-24 04:39:00,1.6648,1.665,1.6648,1.6649,490500003.0
2007-07-24 04:40:00,1.6649,1.665,1.6648,1.6649,1355099985.0
2007-07-24 04:41:00,1.66495,1.665,1.66485,1.665,171800000.0
2007-07-24 04:42:00,1.665,1.665,1.6649,1.66495,595999997.0
2007-07-24 04:43:00,1.6649,1.665,1.6649,1.665,120800001.0
2007-07-24 04:44:00,1.66495,1.665,1.66475,1.6648,1125700000.0
2007-07-24 04:45:00,1.6648,1.6649,1.6648,1.6649,379700004.0
2007-07-24 04:46:00,1.6649,1.6649,1.6649,1.6649,165600000.0
2007-07-24 04:47:00,1.6649,1.6649,1.6648,1.66485,302700000.0
2007-07-24 04:48:00,1.6648,1.665,1.6648,1.665,19200000.0
2007-07-24 04:49:00,1.665,1.665,1.66495,1.665,105600000.0
2007-07-24 04:50:00,1.665,1.6651,1.66495,1.66495,230700000.0
2007-07-24 04:51:00,1.6649,1.665,1.6647,1.6648,564099999.0
2007-07-24 04:52:00,1.6648,1.6651,1.6647,1.665,553700007.0
2007-07-24 04:53:00,1.665,1.665,1.66495,1.66495,434099999.0
2007-07-24 04:54:00,1.665,1.665,1.6648,1.6648,501100001.0
2007-07-24 04:55:00,1.6648,1.6649,1.6647,1.66475,1481299987.0
2007-07-24 04:56:00,1.6648,1.665,1.6648,1.6649,652699996.0
2007-07-24 04:57:00,1.6649,1.6649,1.66485,1.6649,559000007.0
2007-07-24 04:58:00,1.6649,1.665,1.6649,1.665,169600000.0
2007-07-24 04:59:00,1.665,1.6656,1.6649,1.6654,819699997.0
2007-07-24 05:00:00,1.6656,1.6656,1.6652,1.6652,820499996.0
2007-07-24 05:01:00,1.6652,1.6653,1.6651,1.66515,732099993.0
2007-07-24 05:02:00,1.6652,1.6653,1.665,1.6652,944300006.0
2007-07-24 05:03:00,1.6652,1.6652,1.665,1.665,796700005.0
2007-07-24 05:04:00,1.66505,1.66505,1.66495,1.665,920200009.0
2007-07-24 05:05:00,1.665,1.6651,1.6649,1.665,691500004.0
2007-07-24 05:06:00,1.665,1.665,1.66485,1.6649,302299998.0
2007-07-24 05:07:00,1.6649,1.6649,1.6649,1.6649,458800006.0
2007-07-24 05:08:00,1.6649,1.6649,1.6648,1.6649,802100018.0
2007-07-24 05:09:00,1.66485,1.665,1.6647,1.66475,667200010.0
2007-07-24 05:10:00,1.66475,1.665,1.6647,1.6648,799500001.0
2007-07-24 05:11:00,1.6648,1.6649,1.6647,1.6649,1149500000.0
2007-07-24 05:12:00,1.6649,1.6649,1.66475,1.66475,762000027.0
2007-07-24 05:13:00,1.66475,1.665,1.6647,1.66495,288000000.0
2007-07-24 05:14:00,1.665,1.6652,1.66495,1.665,1546900002.0
2007-07-24 05:15:00,1.66495,1.665,1.6647,1.6647,1435400002.0
2007-07-24 05:16:00,1.6647,1.6647,1.6643,1.6643,1413800009.0
2007-07-24 05:17:00,1.6645,1.6646,1.6644,1.6645,978700003.0
2007-07-24 05:18:00,1.6645,1.6645,1.6644,1.6645,1784400019.0
2007-07-24 05:19:00,1.6646,1.6646,1.6645,1.6645,1798500025.0
2007-07-24 05:20:00,1.6645,1.66465,1.6645,1.66465,485900001.0
2007-07-24 05:21:00,1.66465,1.66465,1.6645,1.66455,302600005.0
2007-07-24 05:22:00,1.6646,1.66465,1.6645,1.6645,685900002.0
2007-07-24 05:23:00,1.6645,1.6645,1.66445,1.6645,1274899984.0
2007-07-24 05:24:00,1.6645,1.6646,1.6645,1.6645,542900012.0
2007-07-24 05:25:00,1.6646,1.6646,1.66445,1.6646,354600011.0
2007-07-24 05:26:00,1.6646,1.6646,1.6645,1.66455,644299990.0
2007-07-24 05:27:00,1.6646,1.6646,1.6645,1.6645,161400004.0
2007-07-24 05:28:00,1.6645,1.6646,1.6645,1.6646,448800003.0
2007-07-24 05:29:00,1.6646,1.6647,1.66455,1.6646,740299997.0
2007-07-24 05:30:00,1.6646,1.6646,1.6646,1.6646,280999994.0
2007-07-24 05:31:00,1.6646,1.6647,1.6646,1.6646,1262400003.0
2007-07-24 05:32:00,1.6646,1.6646,1.6646,1.6646,332800011.0
2007-07-24 05:33:00,1.6646,1.6647,1.6646,1.6647,341000002.0
2007-07-24 05:34:00,1.6647,1.6647,1.6646,1.6646,240500000.0
2007-07-24 05:35:00,1.6646,1.6647,1.6645,1.6646,824200002.0
2007-07-24 05:36:00,1.66455,1.6647,1.6645,1.6645,1042800003.0
2007-07-24 05:37:00,1.6645,1.6646,1.66445,1.66445,1018000004.0
2007-07-24 05:38:00,1.6645,1.6646,1.6645,1.6646,103200004.0
2007-07-24 05:39:00,1.6646,1.66465,1.6645,1.66465,569800004.0
2007-07-24 05:40:00,1.66465,1.6648,1.6646,1.6647,759400000.0
2007-07-24 05:41:00,1.6647,1.6649,1.6647,1.6648,1456200006.0
2007-07-24 05:42:00,1.6648,1.6648,1.66475,1.66475,695200000.0
2007-07-24 05:43:00,1.66475,1.6648,1.66465,1.6648,665500014.0
2007-07-24 05:44:00,1.6648,1.6648,1.6647,1.6647,613100002.0
2007-07-24 05:45:00,1.6647,1.6648,1.6645,1.6646,506100000.0
2007-07-24 05:46:00,1.6646,1.6648,1.6646,1.6648,852800012.0
2007-07-24 05:47:00,1.6648,1.6649,1.6648,1.6649,121899999.0
2007-07-24 05:48:00,1.6649,1.6649,1.66485,1.6649,576800013.0
2007-07-24 05:49:00,1.66485,1.6649,1.66485,1.6649,544400002.0
2007-07-24 05:50:00,1.665,1.665,1.66485,1.6649,599599997.0
2007-07-24 05:51:00,1.6649,1.6651,1.66485,1.665,787299993.0
2007-07-24 05:52:00,1.665,1.665,1.665,1.665,562099996.0
2007-07-24 05:53:00,1.66495,1.6651,1.6649,1.6649,562099992.0
2007-07-24 05:54:00,1.6649,1.6649,1.6648,1.66485,636700000.0
2007-07-24 05:55:00,1.66485,1.66495,1.66485,1.6649,383700009.0
2007-07-24 05:56:00,1.6649,1.665,1.66485,1.6649,379200010.0
2007-07-24 05:57:00,1.6649,1.66495,1.6649,1.6649,391800014.0
2007-07-24 05:58:00,1.6649,1.665,1.66485,1.6649,359400007.0
2007-07-24 05:59:00,1.6649,1.66505,1.6649,1.665,341700006.0
2007-07-24 06:00:00,1.665,1.6651,1.665,1.6651,63200000.0
2007-07-24 06:01:00,1.66515,1.66515,1.6651,1.6651,130900000.0
2007-07-24 06:02:00,1.6651,1.6651,1.6651,1.6651,85200000.0
2007-07-24 06:03:00,1.66515,1.6653,1.6649,1.6651,1129600021.0
2007-07-24 06:04:00,1.6651,1.6651,1.66495,1.665,843800000.0
2007-07-24 06:05:00,1.665,1.665,1.66485,1.66485,669500000.0
2007-07-24 06:06:00,1.66485,1.6649,1.66485,1.6649,637600023.0
2007-07-24 06:07:00,1.6649,1.665,1.6649,1.6649,794200014.0
2007-07-24 06:08:00,1.6649,1.6649,1.6648,1.66485,807800002.0
2007-07-24 06:09:00,1.6649,1.665,1.66485,1.66485,142200003.0
2007-07-24 06:10:00,1.6649,1.6651,1.6649,1.6649,756400011.0
2007-07-24 06:11:00,1.6649,1.6652,1.6649,1.6651,656400001.0
2007-07-24 06:12:00,1.6651,1.6651,1.6651,1.6651,139500000.0
2007-07-24 06:13:00,1.6651,1.6651,1.6651,1.6651,44000000.0
2007-07-24 06:14:00,1.6651,1.6651,1.6651,1.6651,68000000.0
2007-07-24 06:15:00,1.6651,1.6651,1.6651,1.6651,72000000.0
2007-07-24 06:16:00,1.6651,1.6652,1.6651,1.6651,250400000.0
2007-07-24 06:17:00,1.6651,1.6651,1.6651,1.6651,267900000.0
2007-07-24 06:18:00,1.6651,1.6651,1.66485,1.6649,450899999.0
2007-07-24 06:19:00,1.6649,1.6649,1.66485,1.6649,523400003.0
2007-07-24 06:20:00,1.66485,1.665,1.66485,1.665,434999999.0
2007-07-24 06:21:00,1.665,1.6651,1.66495,1.665,265600000.0
2007-07-24 06:22:00,1.665,1.665,1.66495,1.66495,359199994.0
2007-07-24 06:23:00,1.66495,1.665,1.66495,1.665,91699998.0
2007-07-24 06:24:00,1.665,1.665,1.66495,1.665,85399998.0
2007-07-24 06:25:00,1.665,1.665,1.665,1.665,5600000.0
2007-07-24 06:26:00,1.665,1.665,1.665,1.665,80000000.0
2007-07-24 06:27:00,1.665,1.665,1.66495,1.665,416699996.0
2007-07-24 06:28:00,1.6651,1.6651,1.66495,1.6651,318299996.0
2007-07-24 06:29:00,1.66505,1.6651,1.665,1.66505,112600003.0
2007-07-24 06:30:00,1.66505,1.66505,1.665,1.66505,39900001.0
2007-07-24 06:31:00,1.665,1.66505,1.665,1.66505,79000000.0
2007-07-24 06:32:00,1.66505,1.66505,1.66505,1.66505,4800000.0
2007-07-24 06:33:00,1.66505,1.66505,1.66505,1.66505,4000000.0
2007-07-24 06:34:00,1.66515,1.66515,1.66505,1.6651,109600000.0
2007-07-24 06:35:00,1.6651,1.6651,1.66495,1.66495,506700010.0
2007-07-24 06:36:00,1.665,1.665,1.665,1.665,79600000.0
2007-07-24 06:37:00,1.665,1.665,1.6648,1.6648,259099998.0
2007-07-24 06:38:00,1.6648,1.665,1.6648,1.6649,300999997.0
2007-07-24 06:39:00,1.6649,1.6649,1.6649,1.6649,74400000.0
2007-07-24 06:40:00,1.6649,1.6649,1.6649,1.6649,52900000.0
2007-07-24 06:41:00,1.6649,1.6649,1.6649,1.6649,64700000.0
2007-07-24 06:42:00,1.6649,1.6649,1.6649,1.6649,4000000.0
2007-07-24 06:43:00,1.6649,1.6649,1.66485,1.66485,39300000.0
2007-07-24 06:44:00,1.6649,1.665,1.6649,1.665,257999996.0
2007-07-24 06:45:00,1.665,1.6651,1.665,1.665,423800004.0
2007-07-24 06:46:00,1.6651,1.6651,1.66495,1.66495,544800007.0
2007-07-24 06:47:00,1.66495,1.665,1.66495,1.665,522200001.0
2007-07-24 06:48:00,1.665,1.66515,1.6647,1.66475,466100000.0
2007-07-24 06:49:00,1.66485,1.6649,1.66475,1.6648,227299997.0
2007-07-24 06:50:00,1.6648,1.6649,1.6647,1.6649,585100003.0
2007-07-24 06:51:00,1.6649,1.6649,1.66485,1.66485,17100000.0
2007-07-24 06:52:00,1.66485,1.6649,1.66485,1.6649,49600000.0
2007-07-24 06:53:00,1.6649,1.6649,1.66485,1.6649,56800000.0
2007-07-24 06:54:00,1.66485,1.6649,1.66465,1.66465,205799999.0
2007-07-24 06:55:00,1.6647,1.665,1.6647,1.665,236799999.0
2007-07-24 06:56:00,1.665,1.665,1.665,1.665,285899994.0
2007-07-24 06:57:00,1.665,1.665,1.665,1.665,162399994.0
2007-07-24 06:58:00,1.66485,1.6649,1.66436,1.66451,379200008.0
2007-07-24 06:59:00,1.665,1.665,1.665,1.665,272199991.0
2007-07-24 07:00:00,1.665,1.665,1.665,1.665,85800000.0
2007-07-24 07:01:00,1.665,1.665,1.665,1.665,66899997.0
2007-07-24 07:02:00,1.665,1.6651,1.66495,1.66505,241999999.0
2007-07-24 07:03:00,1.66505,1.6654,1.66495,1.6652,472200002.0
2007-07-24 07:04:00,1.6652,1.66525,1.6652,1.6652,128399996.0
2007-07-24 07:05:00,1.6652,1.6652,1.6652,1.6652,232299997.0
2007-07-24 07:06:00,1.6652,1.6652,1.66515,1.6652,351099993.0
2007-07-24 07:07:00,1.6652,1.6652,1.66515,1.66515,292199991.0
2007-07-24 07:08:00,1.6652,1.6652,1.66515,1.66515,107400001.0
2007-07-24 07:09:00,1.6652,1.6652,1.665,1.665,826700000.0
2007-07-24 07:10:00,1.665,1.6651,1.665,1.6651,423500004.0
2007-07-24 07:11:00,1.6651,1.6651,1.6651,1.6651,255699993.0
2007-07-24 07:12:00,1.6651,1.6651,1.6651,1.6651,23900000.0
2007-07-24 07:13:00,1.6651,1.6651,1.66505,1.6651,233100001.0
2007-07-24 07:14:00,1.66505,1.6651,1.66505,1.6651,216700005.0
2007-07-24 07:15:00,1.6651,1.6651,1.6651,1.6651,15900000.0
2007-07-24 07:16:00,1.6651,1.6651,1.665,1.665,332500000.0
2007-07-24 07:17:00,1.665,1.6651,1.665,1.665,1246100006.0
2007-07-24 07:18:00,1.665,1.6651,1.665,1.665,1376500006.0
2007-07-24 07:19:00,1.665,1.665,1.6646,1.6648,1402899986.0
2007-07-24 07:20:00,1.6648,1.6648,1.66455,1.6648,505099997.0
2007-07-24 07:21:00,1.6648,1.6648,1.66465,1.6647,354499996.0
2007-07-24 07:22:00,1.6647,1.6648,1.66465,1.6648,815000020.0
2007-07-24 07:23:00,1.6648,1.6648,1.6648,1.6648,430800000.0
2007-07-24 07:24:00,1.6648,1.6648,1.66475,1.66475,116800000.0
2007-07-24 07:25:00,1.6648,1.6648,1.6648,1.6648,155900000.0
2007-07-24 07:26:00,1.6648,1.6649,1.6648,1.6648,329100000.0
2007-07-24 07:27:00,1.6648,1.6649,1.6648,1.6649,390299999.0
2007-07-24 07:28:00,1.6649,1.6649,1.66465,1.66475,260499997.0
2007-07-24 07:29:00,1.6648,1.6648,1.6647,1.6648,416899994.0
2007-07-24 07:30:00,1.6648,1.6648,1.6648,1.6648,24000000.0
2007-07-24 07:31:00,1.6648,1.6648,1.6647,1.6648,132600001.0
2007-07-24 07:32:00,1.6648,1.66485,1.6648,1.66485,85600000.0
2007-07-24 07:33:00,1.6649,1.6651,1.6648,1.6649,491099998.0
2007-07-24 07:34:00,1.6648,1.6651,1.6648,1.6651,1025500001.0
2007-07-24 07:35:00,1.6651,1.6651,1.6648,1.66485,575800000.0
2007-07-24 07:36:00,1.66485,1.665,1.66485,1.665,213199993.0
2007-07-24 07:37:00,1.665,1.6653,1.66495,1.6652,348999991.0
2007-07-24 07:38:00,1.6653,1.6656,1.66515,1.6653,1608200003.0
2007-07-24 07:39:00,1.6654,1.6657,1.6653,1.6656,1207100006.0
2007-07-24 07:40:00,1.6656,1.6656,1.6654,1.6655,567899995.0
2007-07-24 07:41:00,1.6655,1.6655,1.6655,1.6655,429300001.0
2007-07-24 07:42:00,1.6655,1.6655,1.6654,1.6654,695999977.0
2007-07-24 07:43:00,1.6654,1.6654,1.6654,1.6654,378499995.0
2007-07-24 07:44:00,1.6654,1.6654,1.6652,1.6652,1494099999.0
2007-07-24 07:45:00,1.6652,1.6653,1.6652,1.6653,635399988.0
2007-07-24 07:46:00,1.6653,1.6655,1.6653,1.66535,146399999.0
2007-07-24 07:47:00,1.6653,1.6655,1.6653,1.6655,561999995.0
2007-07-24 07:48:00,1.6655,1.6656,1.6655,1.6655,608899995.0
2007-07-24 07:49:00,1.6655,1.6655,1.66545,1.6655,151800001.0
2007-07-24 07:50:00,1.6655,1.6655,1.6655,1.6655,320099993.0
2007-07-24 07:51:00,1.6655,1.6656,1.66545,1.66545,199499998.0
2007-07-24 07:52:00,1.6655,1.6655,1.6654,1.6654,560300006.0
2007-07-24 07:53:00,1.6654,1.6654,1.6653,1.6653,124800000.0
2007-07-24 07:54:00,1.6653,1.6653,1.66495,1.66495,1255699990.0
2007-07-24 07:55:00,1.665,1.665,1.6648,1.6648,820399987.0
2007-07-24 07:56:00,1.6648,1.6649,1.6648,1.6648,1750599991.0
2007-07-24 07:57:00,1.66475,1.6648,1.66475,1.6648,702100011.0
2007-07-24 07:58:00,1.6648,1.6648,1.6645,1.6647,1323100010.0
2007-07-24 07:59:00,1.6647,1.6649,1.6647,1.6647,1300900003.0
2007-07-24 08:00:00,1.6647,1.665,1.6647,1.665,566399999.0
2007-07-24 08:01:00,1.665,1.665,1.6648,1.6648,396200002.0
2007-07-24 08:02:00,1.6648,1.6648,1.66465,1.6647,111200000.0
2007-07-24 08:03:00,1.6647,1.6647,1.6647,1.6647,544499993.0
2007-07-24 08:04:00,1.6647,1.665,1.66465,1.665,1092999997.0
2007-07-24 08:05:00,1.665,1.665,1.66485,1.665,192100004.0
2007-07-24 08:06:00,1.6649,1.6649,1.66475,1.6648,468700000.0
2007-07-24 08:07:00,1.6648,1.6648,1.6648,1.6648,16800000.0
2007-07-24 08:08:00,1.6648,1.6649,1.66475,1.6648,401700006.0
2007-07-24 08:09:00,1.6648,1.6649,1.6648,1.6648,516100012.0
2007-07-24 08:10:00,1.6648,1.665,1.6648,1.66485,398699991.0
2007-07-24 08:11:00,1.6649,1.665,1.6648,1.665,481199995.0
2007-07-24 08:12:00,1.6649,1.665,1.6649,1.6649,89600000.0
2007-07-24 08:13:00,1.6649,1.6649,1.6648,1.6648,167900001.0
2007-07-24 08:14:00,1.6649,1.6649,1.6647,1.6648,622200001.0
2007-07-24 08:15:00,1.6648,1.6648,1.6647,1.6647,118600002.0
2007-07-24 08:16:00,1.6648,1.6648,1.66455,1.6646,1263900009.0
2007-07-24 08:17:00,1.6646,1.6647,1.6646,1.66465,405399999.0
2007-07-24 08:18:00,1.66465,1.6649,1.66465,1.6648,710700014.0
2007-07-24 08:19:00,1.6648,1.6648,1.66465,1.6648,1042500019.0
2007-07-24 08:20:00,1.66465,1.6648,1.66465,1.66465,640300002.0
2007-07-24 08:21:00,1.6647,1.6647,1.6645,1.6645,84800000.0
2007-07-24 08:22:00,1.6645,1.6645,1.6642,1.6643,541800004.0
2007-07-24 08:23:00,1.66425,1.6644,1.6642,1.6644,76200000.0
2007-07-24 08:24:00,1.6644,1.6644,1.6643,1.66435,70900001.0
2007-07-24 08:25:00,1.6644,1.6644,1.6643,1.66435,42500000.0
2007-07-24 08:26:00,1.6643,1.6644,1.6643,1.66435,32800000.0
2007-07-24 08:27:00,1.66435,1.6644,1.6643,1.66435,169400000.0
2007-07-24 08:28:00,1.6644,1.6644,1.66425,1.66435,110200000.0
2007-07-24 08:29:00,1.66435,1.6644,1.66425,1.66435,53400000.0
2007-07-24 08:30:00,1.6644,1.6645,1.66435,1.6645,70400000.0
2007-07-24 08:31:00,1.6645,1.6645,1.6643,1.6645,356600002.0
2007-07-24 08:32:00,1.66445,1.66445,1.66425,1.6643,407199998.0
2007-07-24 08:33:00,1.6643,1.6643,1.6643,1.6643,226400000.0
2007-07-24 08:34:00,1.6643,1.6643,1.66405,1.6642,363700002.0
2007-07-24 08:35:00,1.6642,1.6642,1.664,1.6641,532500005.0
2007-07-24 08:36:00,1.6641,1.6643,1.6641,1.6642,346799998.0
2007-07-24 08:37:00,1.6642,1.6643,1.6642,1.6643,238600004.0
2007-07-24 08:38:00,1.6643,1.6643,1.664,1.664,660700009.0
2007-07-24 08:39:00,1.664,1.6643,1.664,1.6642,887200002.0
2007-07-24 08:40:00,1.6643,1.6643,1.6641,1.6642,990100004.0
2007-07-24 08:41:00,1.6643,1.6643,1.66405,1.66425,679699997.0
2007-07-24 08:42:00,1.6642,1.6643,1.6642,1.66425,22200000.0
2007-07-24 08:43:00,1.66425,1.66425,1.66415,1.6642,127600000.0
2007-07-24 08:44:00,1.66415,1.6643,1.6641,1.6643,642600001.0
2007-07-24 08:45:00,1.6642,1.6643,1.66415,1.6642,808000003.0
2007-07-24 08:46:00,1.6642,1.6644,1.6642,1.6643,1963900023.0
2007-07-24 08:47:00,1.6643,1.6645,1.664,1.6641,1125800018.0
2007-07-24 08:48:00,1.6641,1.66415,1.664,1.664,1622500020.0
2007-07-24 08:49:00,1.664,1.6642,1.664,1.66405,1823000012.0
2007-07-24 08:50:00,1.6641,1.6642,1.6638,1.6641,1386800010.0
2007-07-24 08:51:00,1.6641,1.6641,1.664,1.664,543800002.0
2007-07-24 08:52:00,1.6639,1.664,1.6638,1.664,1111999988.0
2007-07-24 08:53:00,1.664,1.6641,1.6639,1.6641,851700008.0
2007-07-24 08:54:00,1.6641,1.66415,1.66395,1.664,559399997.0
2007-07-24 08:55:00,1.664,1.664,1.66355,1.66355,688200000.0
2007-07-24 08:56:00,1.6636,1.664,1.6636,1.6639,1231200006.0
2007-07-24 08:57:00,1.6639,1.664,1.6639,1.664,2049999991.0
2007-07-24 08:58:00,1.664,1.66425,1.66395,1.66425,870200025.0
2007-07-24 08:59:00,1.66425,1.66425,1.6641,1.6641,1426700050.0
2007-07-24 09:00:00,1.6641,1.6646,1.6641,1.6644,1352500016.0
2007-07-24 09:01:00,1.6644,1.6645,1.6643,1.6645,1211700009.0
2007-07-24 09:02:00,1.6645,1.6645,1.6644,1.6644,58400000.0
2007-07-24 09:03:00,1.6644,1.6644,1.6642,1.6643,445600001.0
2007-07-24 09:04:00,1.6643,1.6643,1.6641,1.6641,226799999.0
2007-07-24 09:05:00,1.6641,1.6645,1.6641,1.6645,1694400027.0
2007-07-24 09:06:00,1.6645,1.6645,1.6642,1.6644,607900001.0
2007-07-24 09:07:00,1.66445,1.6647,1.6644,1.6644,731700006.0
2007-07-24 09:08:00,1.6645,1.6647,1.6645,1.6647,468699997.0
2007-07-24 09:09:00,1.6647,1.6649,1.6646,1.6649,253800001.0
2007-07-24 09:10:00,1.66475,1.6649,1.66465,1.6648,1697399987.0
2007-07-24 09:11:00,1.6648,1.6651,1.66465,1.6648,1975500016.0
2007-07-24 09:12:00,1.6647,1.6651,1.6646,1.665,947499996.0
2007-07-24 09:13:00,1.6649,1.6652,1.6649,1.6651,947499996.0
2007-07-24 09:14:00,1.6651,1.6652,1.665,1.6652,1112600011.0
2007-07-24 09:15:00,1.6652,1.6653,1.665,1.6651,1155200009.0
2007-07-24 09:16:00,1.6651,1.6651,1.6649,1.665,1433700002.0
2007-07-24 09:17:00,1.665,1.66505,1.66495,1.66495,343500003.0
2007-07-24 09:18:00,1.66495,1.665,1.66445,1.66455,1714600013.0
2007-07-24 09:19:00,1.66455,1.6648,1.66445,1.6648,1019100000.0
2007-07-24 09:20:00,1.6648,1.665,1.66475,1.6649,1910200024.0
2007-07-24 09:21:00,1.6649,1.6651,1.66485,1.6651,874900000.0
2007-07-24 09:22:00,1.6651,1.6651,1.66495,1.665,839599992.0
2007-07-24 09:23:00,1.665,1.6651,1.66475,1.6649,910199997.0
2007-07-24 09:24:00,1.6648,1.6648,1.6647,1.6648,644300001.0
2007-07-24 09:25:00,1.6647,1.6648,1.6647,1.6648,577599999.0
2007-07-24 09:26:00,1.6648,1.665,1.66465,1.6648,2133100000.0
2007-07-24 09:27:00,1.6648,1.6648,1.66455,1.66455,464699998.0
2007-07-24 09:28:00,1.6647,1.6647,1.6645,1.6645,683400000.0
2007-07-24 09:29:00,1.6646,1.6647,1.66455,1.6646,1448199976.0
2007-07-24 09:30:00,1.6646,1.66475,1.6646,1.6647,1304299994.0
2007-07-24 09:31:00,1.6648,1.6648,1.66455,1.66465,426000001.0
2007-07-24 09:32:00,1.6647,1.6647,1.6646,1.66465,333700004.0
2007-07-24 09:33:00,1.6647,1.6649,1.6647,1.6649,761599990.0
2007-07-24 09:34:00,1.6649,1.6649,1.6648,1.6649,543199996.0
2007-07-24 09:35:00,1.6649,1.665,1.66485,1.66495,227299998.0
2007-07-24 09:36:00,1.6649,1.6649,1.6647,1.6648,293799999.0
2007-07-24 09:37:00,1.66475,1.66475,1.66455,1.6647,284400000.0
2007-07-24 09:38:00,1.6647,1.6648,1.6647,1.6648,112000000.0
2007-07-24 09:39:00,1.6647,1.6648,1.6647,1.6647,530799994.0
2007-07-24 09:40:00,1.6647,1.665,1.6647,1.665,530799994.0
2007-07-24 09:41:00,1.665,1.665,1.6648,1.6649,1266100002.0
2007-07-24 09:42:00,1.6649,1.665,1.6649,1.6649,237600000.0
2007-07-24 09:43:00,1.6649,1.6649,1.6647,1.6648,612700002.0
2007-07-24 09:44:00,1.6648,1.6648,1.66465,1.6648,1095500006.0
2007-07-24 09:45:00,1.6648,1.6651,1.66475,1.6648,1461099992.0
2007-07-24 09:46:00,1.6648,1.665,1.6648,1.6649,775999997.0
2007-07-24 09:47:00,1.6649,1.6649,1.6649,1.6649,1198000020.0
2007-07-24 09:48:00,1.6649,1.6649,1.66475,1.66485,579699993.0
2007-07-24 09:49:00,1.66485,1.665,1.66475,1.665,855099998.0
2007-07-24 09:50:00,1.665,1.6652,1.665,1.6651,694800001.0
2007-07-24 09:51:00,1.6651,1.6651,1.66505,1.6651,261399998.0
2007-07-24 09:52:00,1.6651,1.6651,1.6647,1.66475,632199995.0
2007-07-24 09:53:00,1.66475,1.6649,1.66475,1.6649,450900000.0
2007-07-24 09:54:00,1.6649,1.6651,1.66485,1.665,551999998.0
2007-07-24 09:55:00,1.665,1.6651,1.6648,1.6648,1909599989.0
2007-07-24 09:56:00,1.6649,1.665,1.6649,1.665,408299998.0
2007-07-24 09:57:00,1.665,1.6651,1.66495,1.6651,408299998.0
2007-07-24 09:58:00,1.6651,1.6651,1.66495,1.6651,237900000.0
2007-07-24 09:59:00,1.66505,1.6651,1.66505,1.6651,268600000.0
2007-07-24 10:00:00,1.6651,1.6655,1.6651,1.6655,1122699989.0
2007-07-24 10:01:00,1.6655,1.6655,1.6652,1.6652,462899998.0
2007-07-24 10:02:00,1.6652,1.6656,1.6651,1.6656,1512999999.0
2007-07-24 10:03:00,1.6656,1.6658,1.6654,1.6654,2011199992.0
2007-07-24 10:04:00,1.6654,1.6654,1.6654,1.6654,989599986.0
2007-07-24 10:05:00,1.6654,1.6657,1.6654,1.6657,484799988.0
2007-07-24 10:06:00,1.6657,1.6658,1.6655,1.6655,729799999.0
2007-07-24 10:07:00,1.6654,1.6655,1.6653,1.6654,2117400027.0
2007-07-24 10:08:00,1.6654,1.6655,1.66515,1.6652,2117400027.0
2007-07-24 10:09:00,1.6653,1.6654,1.6652,1.6654,1414200018.0
2007-07-24 10:10:00,1.6654,1.6654,1.66515,1.6653,511199996.0
2007-07-24 10:11:00,1.6652,1.6652,1.6652,1.6652,570400007.0
2007-07-24 10:12:00,1.6652,1.6654,1.6652,1.6653,1301999996.0
2007-07-24 10:13:00,1.6653,1.6654,1.66515,1.6652,1358699991.0
2007-07-24 10:14:00,1.6652,1.6654,1.6651,1.6652,1034000001.0
2007-07-24 10:15:00,1.6652,1.6653,1.66505,1.6653,1525799981.0
2007-07-24 10:16:00,1.6653,1.6654,1.6652,1.6654,568900001.0
2007-07-24 10:17:00,1.6654,1.6654,1.66535,1.66535,44800000.0
2007-07-24 10:18:00,1.6654,1.6654,1.6653,1.6654,673999996.0
2007-07-24 10:19:00,1.6653,1.6654,1.6653,1.66535,887800005.0
2007-07-24 10:20:00,1.6654,1.6655,1.6654,1.66545,934700009.0
2007-07-24 10:21:00,1.6655,1.6655,1.6654,1.6654,150200000.0
2007-07-24 10:22:00,1.6654,1.6654,1.66525,1.6653,135000001.0
2007-07-24 10:23:00,1.6653,1.6653,1.6652,1.6652,987000011.0
2007-07-24 10:24:00,1.6653,1.6655,1.6652,1.6655,1288500018.0
2007-07-24 10:25:00,1.6655,1.66555,1.66545,1.66555,1288500018.0
2007-07-24 10:26:00,1.66555,1.6657,1.66555,1.66555,654399996.0
2007-07-24 10:27:00,1.66555,1.6656,1.6655,1.6656,543600002.0
2007-07-24 10:28:00,1.6656,1.6656,1.66555,1.6656,587699980.0
2007-07-24 10:29:00,1.6656,1.6656,1.6656,1.6656,583999981.0
2007-07-24 10:30:00,1.6656,1.6657,1.6656,1.6656,1204699994.0
2007-07-24 10:31:00,1.6657,1.6657,1.6656,1.6657,378400001.0
2007-07-24 10:32:00,1.6657,1.6657,1.6655,1.6655,1705700011.0
2007-07-24 10:33:00,1.6655,1.6656,1.66545,1.6655,1103999972.0
2007-07-24 10:34:00,1.6655,1.6655,1.6655,1.6655,67200000.0
2007-07-24 10:35:00,1.6655,1.6657,1.6653,1.6656,1494199993.0
2007-07-24 10:36:00,1.6656,1.6657,1.6655,1.6656,702500000.0
2007-07-24 10:37:00,1.6656,1.6657,1.6656,1.6656,1395299992.0
2007-07-24 10:38:00,1.6656,1.6659,1.6656,1.6659,1609599979.0
2007-07-24 10:39:00,1.6659,1.6659,1.66555,1.6657,849700004.0
2007-07-24 10:40:00,1.6657,1.6657,1.6656,1.6657,440699999.0
2007-07-24 10:41:00,1.6657,1.6657,1.66565,1.6657,290799994.0
2007-07-24 10:42:00,1.6657,1.6658,1.66565,1.66565,885499990.0
2007-07-24 10:43:00,1.66565,1.6659,1.66565,1.6658,1519499975.0
2007-07-24 10:44:00,1.6658,1.6658,1.66575,1.6658,223399994.0
2007-07-24 10:45:00,1.6658,1.6659,1.66575,1.6659,505199995.0
2007-07-24 10:46:00,1.6659,1.666,1.6658,1.6658,1150099996.0
2007-07-24 10:47:00,1.6658,1.6658,1.66565,1.66565,289199996.0
2007-07-24 10:48:00,1.6657,1.6658,1.66565,1.6658,147200001.0
2007-07-24 10:49:00,1.6658,1.6658,1.6657,1.6657,40800000.0
2007-07-24 10:50:00,1.6657,1.6659,1.66565,1.6659,144700000.0
2007-07-24 10:51:00,1.6659,1.6661,1.66585,1.6661,425499992.0
2007-07-24 10:52:00,1.6661,1.6661,1.6658,1.6659,624499992.0
2007-07-24 10:53:00,1.6659,1.6659,1.6658,1.66585,991900012.0
2007-07-24 10:54:00,1.6659,1.6659,1.6658,1.6658,210100000.0
2007-07-24 10:55:00,1.6658,1.6659,1.6658,1.6659,240400003.0
2007-07-24 10:56:00,1.66585,1.66585,1.6658,1.6658,1182699993.0
2007-07-24 10:57:00,1.6658,1.6658,1.6658,1.6658,363899997.0
2007-07-24 10:58:00,1.6659,1.666,1.66575,1.66575,864099992.0
2007-07-24 10:59:00,1.66575,1.6658,1.6656,1.6656,336000007.0
2007-07-24 11:00:00,1.6656,1.6659,1.6656,1.6658,426599995.0
2007-07-24 11:01:00,1.6658,1.6658,1.6657,1.6657,299299993.0
2007-07-24 11:02:00,1.6657,1.6658,1.6657,1.6658,63899999.0
2007-07-24 11:03:00,1.6659,1.6659,1.6657,1.6657,100699999.0
2007-07-24 11:04:00,1.6657,1.6658,1.66565,1.66565,278400003.0
2007-07-24 11:05:00,1.6657,1.6657,1.66565,1.6657,304300001.0
2007-07-24 11:06:00,1.6657,1.6657,1.6656,1.66565,212000001.0
2007-07-24 11:07:00,1.6657,1.6658,1.6657,1.6658,300000000.0
2007-07-24 11:08:00,1.66575,1.6658,1.66575,1.6658,3600000.0
2007-07-24 11:09:00,1.66575,1.6658,1.6657,1.6657,40800001.0
2007-07-24 11:10:00,1.6657,1.66575,1.66565,1.66565,203199999.0
2007-07-24 11:11:00,1.6656,1.6657,1.6656,1.6656,99099999.0
2007-07-24 11:12:00,1.66555,1.6657,1.66555,1.6656,907799991.0
2007-07-24 11:13:00,1.6656,1.66565,1.6656,1.66565,122899997.0
2007-07-24 11:14:00,1.66565,1.66565,1.66555,1.6656,116299999.0
2007-07-24 11:15:00,1.6656,1.6656,1.66525,1.66525,431400005.0
2007-07-24 11:16:00,1.66525,1.6654,1.66525,1.6654,200499997.0
2007-07-24 11:17:00,1.6654,1.6654,1.6654,1.6654,1337099973.0
2007-07-24 11:18:00,1.6655,1.6655,1.6654,1.66545,259999997.0
2007-07-24 11:19:00,1.66545,1.6655,1.66545,1.6655,21300000.0
2007-07-24 11:20:00,1.66545,1.6655,1.66545,1.6655,59400000.0
2007-07-24 11:21:00,1.6655,1.6655,1.6654,1.6655,184800000.0
2007-07-24 11:22:00,1.6655,1.6655,1.6654,1.6654,643099998.0
2007-07-24 11:23:00,1.6654,1.6654,1.6653,1.66535,471599998.0
2007-07-24 11:24:00,1.6654,1.6654,1.6654,1.6654,3200000.0
2007-07-24 11:25:00,1.6653,1.6654,1.6653,1.6653,489499997.0
2007-07-24 11:26:00,1.6652,1.6653,1.66485,1.66485,1170700009.0
2007-07-24 11:27:00,1.6649,1.6651,1.6649,1.665,591700004.0
2007-07-24 11:28:00,1.665,1.665,1.6647,1.665,1090400005.0
2007-07-24 11:29:00,1.665,1.6651,1.6648,1.6651,1103200001.0
2007-07-24 11:30:00,1.6651,1.6651,1.66485,1.6651,868899994.0
2007-07-24 11:31:00,1.665,1.6652,1.6649,1.665,685799992.0
2007-07-24 11:32:00,1.665,1.665,1.6648,1.6649,302699998.0
2007-07-24 11:33:00,1.6648,1.665,1.6648,1.6649,1418400002.0
2007-07-24 11:34:00,1.6649,1.665,1.6649,1.6649,258000003.0
2007-07-24 11:35:00,1.6649,1.6651,1.6649,1.665,563800008.0
2007-07-24 11:36:00,1.665,1.6652,1.6649,1.6652,273800000.0
2007-07-24 11:37:00,1.6652,1.6652,1.665,1.6652,480899999.0
2007-07-24 11:38:00,1.6652,1.6652,1.6649,1.6651,828800008.0
2007-07-24 11:39:00,1.665,1.665,1.665,1.665,61900001.0
2007-07-24 11:40:00,1.665,1.665,1.6649,1.6649,982999987.0
2007-07-24 11:41:00,1.665,1.665,1.6649,1.665,193800002.0
2007-07-24 11:42:00,1.665,1.665,1.6649,1.6649,389799997.0
2007-07-24 11:43:00,1.665,1.665,1.665,1.665,92100000.0
2007-07-24 11:44:00,1.665,1.6651,1.6649,1.6649,340599995.0
2007-07-24 11:45:00,1.6649,1.6649,1.6648,1.6648,500399999.0
2007-07-24 11:46:00,1.6649,1.665,1.6648,1.6648,601999994.0
2007-07-24 11:47:00,1.6648,1.665,1.66475,1.6649,279099992.0
2007-07-24 11:48:00,1.6649,1.6649,1.6647,1.6648,1627100020.0
2007-07-24 11:49:00,1.6647,1.6648,1.6647,1.6648,239900001.0
2007-07-24 11:50:00,1.6648,1.6648,1.6647,1.6648,1051300008.0
2007-07-24 11:51:00,1.6648,1.665,1.6648,1.665,441400004.0
2007-07-24 11:52:00,1.6649,1.665,1.66475,1.6648,748800001.0
2007-07-24 11:53:00,1.66475,1.66475,1.66475,1.66475,51200000.0
2007-07-24 11:54:00,1.6648,1.6649,1.6648,1.6649,505900002.0
2007-07-24 11:55:00,1.6649,1.6649,1.6648,1.6649,694100002.0
2007-07-24 11:56:00,1.6649,1.6649,1.6647,1.6647,177500000.0
2007-07-24 11:57:00,1.6649,1.6649,1.66475,1.66475,172800000.0
2007-07-24 11:58:00,1.66475,1.6648,1.66465,1.6647,879799991.0
2007-07-24 11:59:00,1.6646,1.6646,1.66445,1.66445,1428400019.0
2007-07-24 12:00:00,1.6646,1.6647,1.6645,1.6647,427399999.0
2007-07-24 12:01:00,1.6647,1.6648,1.6646,1.6647,1468399993.0
2007-07-24 12:02:00,1.6647,1.6647,1.6646,1.6647,980000009.0
2007-07-24 12:03:00,1.6647,1.6649,1.6647,1.6648,1017100005.0
2007-07-24 12:04:00,1.6648,1.6648,1.6648,1.6648,10400000.0
2007-07-24 12:05:00,1.6648,1.6649,1.6648,1.6648,310299994.0
2007-07-24 12:06:00,1.6647,1.6648,1.6647,1.6648,664900002.0
2007-07-24 12:07:00,1.6648,1.6649,1.6648,1.6648,422300001.0
2007-07-24 12:08:00,1.6648,1.6649,1.6648,1.6648,591499994.0
2007-07-24 12:09:00,1.6648,1.6648,1.6648,1.6648,262999997.0
2007-07-24 12:10:00,1.6648,1.6648,1.6648,1.6648,945799999.0
2007-07-24 12:11:00,1.6648,1.6648,1.6648,1.6648,124599998.0
2007-07-24 12:12:00,1.6648,1.6648,1.6647,1.6648,222999996.0
2007-07-24 12:13:00,1.6648,1.6648,1.6647,1.6647,36000002.0
2007-07-24 12:14:00,1.6648,1.6648,1.66465,1.6648,962699996.0
2007-07-24 12:15:00,1.6648,1.6648,1.6646,1.6646,516100009.0
2007-07-24 12:16:00,1.6647,1.6648,1.6647,1.6648,116200001.0
2007-07-24 12:17:00,1.6646,1.6647,1.6644,1.6644,2065400023.0
2007-07-24 12:18:00,1.6644,1.6644,1.6644,1.6644,694200010.0
2007-07-24 12:19:00,1.6644,1.6644,1.6643,1.6643,982000002.0
2007-07-24 12:20:00,1.6643,1.6644,1.6643,1.6643,813700010.0
2007-07-24 12:21:00,1.6643,1.6644,1.6643,1.6643,378699999.0
2007-07-24 12:22:00,1.6643,1.6644,1.6642,1.6643,884599995.0
2007-07-24 12:23:00,1.6643,1.6645,1.6643,1.6645,418200001.0
2007-07-24 12:24:00,1.6645,1.6645,1.6644,1.6644,1180800012.0
2007-07-24 12:25:00,1.6644,1.6644,1.6643,1.6644,945500013.0
2007-07-24 12:26:00,1.6644,1.6644,1.6642,1.6642,1828700004.0
2007-07-24 12:27:00,1.6642,1.6644,1.6642,1.6644,1461000013.0
2007-07-24 12:28:00,1.6644,1.6645,1.6644,1.6644,1311700010.0
2007-07-24 12:29:00,1.6644,1.6645,1.6643,1.6644,1064900017.0
2007-07-24 12:30:00,1.6644,1.6644,1.6642,1.6642,1460800015.0
2007-07-24 12:31:00,1.6643,1.6643,1.6642,1.6643,570900002.0
2007-07-24 12:32:00,1.6644,1.6644,1.66425,1.6644,570900002.0
2007-07-24 12:33:00,1.6644,1.6644,1.6644,1.6644,57600000.0
2007-07-24 12:34:00,1.6643,1.6644,1.6642,1.6643,617100010.0
2007-07-24 12:35:00,1.6643,1.6643,1.6643,1.6643,1477700005.0
2007-07-24 12:36:00,1.6643,1.6644,1.6642,1.6643,229500001.0
2007-07-24 12:37:00,1.6642,1.6644,1.6642,1.6643,740299993.0
2007-07-24 12:38:00,1.6643,1.6646,1.6643,1.6646,498899994.0
2007-07-24 12:39:00,1.6646,1.6647,1.6645,1.6647,884899993.0
2007-07-24 12:40:00,1.6647,1.6647,1.6646,1.6647,623899991.0
2007-07-24 12:41:00,1.6647,1.6647,1.6644,1.6645,880800001.0
2007-07-24 12:42:00,1.6645,1.6646,1.6645,1.6645,1154500000.0
2007-07-24 12:43:00,1.6645,1.6645,1.6645,1.6645,404000000.0
2007-07-24 12:44:00,1.6645,1.6645,1.6645,1.6645,578799988.0
2007-07-24 12:45:00,1.6645,1.6645,1.6645,1.6645,240399998.0
2007-07-24 12:46:00,1.6645,1.6646,1.6645,1.6646,740400001.0
2007-07-24 12:47:00,1.6645,1.6646,1.6645,1.6646,514800002.0
2007-07-24 12:48:00,1.6646,1.6648,1.6646,1.6647,687099992.0
2007-07-24 12:49:00,1.6647,1.6648,1.6647,1.6648,475299998.0
2007-07-24 12:50:00,1.6648,1.6648,1.6648,1.6648,74400000.0
2007-07-24 12:51:00,1.6648,1.6648,1.6647,1.6648,464700007.0
2007-07-24 12:52:00,1.6647,1.6648,1.6647,1.6648,259800004.0
2007-07-24 12:53:00,1.6648,1.6648,1.6647,1.6648,705499995.0
2007-07-24 12:54:00,1.6648,1.6649,1.6648,1.6649,169500000.0
2007-07-24 12:55:00,1.6649,1.6649,1.6649,1.6649,16800000.0
2007-07-24 12:56:00,1.6649,1.6649,1.66475,1.66475,219099999.0
2007-07-24 12:57:00,1.66475,1.66485,1.6647,1.6647,421699993.0
2007-07-24 12:58:00,1.6647,1.6647,1.6644,1.6645,1069100003.0
2007-07-24 12:59:00,1.6645,1.6645,1.6642,1.66425,1063000001.0
2007-07-24 13:00:00,1.6643,1.6646,1.6643,1.6646,1757200007.0
2007-07-24 13:01:00,1.6645,1.6646,1.66445,1.6646,426699996.0
2007-07-24 13:02:00,1.6646,1.6646,1.66455,1.6646,1596299992.0
2007-07-24 13:03:00,1.6646,1.6646,1.6646,1.6646,242199998.0
2007-07-24 13:04:00,1.6646,1.6646,1.6643,1.6643,211900000.0
2007-07-24 13:05:00,1.6643,1.6644,1.6643,1.6643,1231999988.0
2007-07-24 13:06:00,1.6643,1.6645,1.6643,1.6645,469599993.0
2007-07-24 13:07:00,1.66416,1.66455,1.66375,1.66438,375599997.0
2007-07-24 13:08:00,1.6645,1.6645,1.6641,1.6644,969199994.0
2007-07-24 13:09:00,1.6644,1.6644,1.6643,1.6644,126800000.0
2007-07-24 13:10:00,1.6644,1.6644,1.66415,1.66415,151200001.0
2007-07-24 13:11:00,1.66415,1.6643,1.6641,1.6643,603800000.0
2007-07-24 13:12:00,1.6643,1.6643,1.6643,1.6643,5600000.0
2007-07-24 13:13:00,1.6643,1.6643,1.664,1.664,535099997.0
2007-07-24 13:14:00,1.664,1.664,1.6637,1.6638,1216300000.0
2007-07-24 13:15:00,1.6638,1.6639,1.66365,1.6639,533100002.0
2007-07-24 13:16:00,1.6638,1.6638,1.6637,1.6638,1163699996.0
2007-07-24 13:17:00,1.6638,1.6638,1.66365,1.66365,444400003.0
2007-07-24 13:18:00,1.66365,1.6639,1.6636,1.6639,1020900005.0
2007-07-24 13:19:00,1.6639,1.664,1.6638,1.6639,946200002.0
2007-07-24 13:20:00,1.6639,1.6639,1.66375,1.6639,870000007.0
2007-07-24 13:21:00,1.6639,1.6639,1.66375,1.66375,474399984.0
2007-07-24 13:22:00,1.66375,1.6638,1.66365,1.66365,353899999.0
2007-07-24 13:23:00,1.66365,1.6637,1.6635,1.6635,468799998.0
2007-07-24 13:24:00,1.6635,1.6636,1.6635,1.6636,403100001.0
2007-07-24 13:25:00,1.6636,1.6636,1.66345,1.6636,362199997.0
2007-07-24 13:26:00,1.6636,1.6637,1.6636,1.6637,780000018.0
2007-07-24 13:27:00,1.6637,1.6639,1.66365,1.66375,825899985.0
2007-07-24 13:28:00,1.6638,1.6638,1.6636,1.6638,1679299988.0
2007-07-24 13:29:00,1.6638,1.6638,1.6637,1.6638,604699998.0
2007-07-24 13:30:00,1.6638,1.6638,1.6637,1.6638,1088999981.0
2007-07-24 13:31:00,1.6638,1.6639,1.66375,1.66385,1088999981.0
2007-07-24 13:32:00,1.66385,1.6639,1.66375,1.6639,1009799995.0
2007-07-24 13:33:00,1.6639,1.6639,1.66375,1.6639,660200005.0
2007-07-24 13:34:00,1.6639,1.664,1.6638,1.66395,836799997.0
2007-07-24 13:35:00,1.664,1.664,1.66395,1.664,998500010.0
2007-07-24 13:36:00,1.664,1.6642,1.664,1.6641,1215200001.0
2007-07-24 13:37:00,1.6642,1.6643,1.6639,1.6641,1957599993.0
2007-07-24 13:38:00,1.6641,1.6642,1.66405,1.66405,769100002.0
2007-07-24 13:39:00,1.6641,1.6643,1.66405,1.6643,529700002.0
2007-07-24 13:40:00,1.6643,1.6643,1.6642,1.6642,1200600006.0
2007-07-24 13:41:00,1.6642,1.6643,1.6642,1.6643,1751999976.0
2007-07-24 13:42:00,1.6643,1.6644,1.6643,1.6643,1553399984.0
2007-07-24 13:43:00,1.6643,1.6645,1.66425,1.6644,1778999992.0
2007-07-24 13:44:00,1.6644,1.6646,1.66435,1.6646,991200011.0
2007-07-24 13:45:00,1.6646,1.6647,1.66455,1.6646,852799982.0
2007-07-24 13:46:00,1.6645,1.6646,1.6644,1.6644,602799999.0
2007-07-24 13:47:00,1.6644,1.6644,1.6643,1.6644,208500001.0
2007-07-24 13:48:00,1.6644,1.6647,1.6644,1.6645,700799990.0
2007-07-24 13:49:00,1.6645,1.6646,1.6645,1.6646,1302499979.0
2007-07-24 13:50:00,1.6647,1.6647,1.6645,1.6645,240599997.0
2007-07-24 13:51:00,1.6646,1.6647,1.6645,1.6645,1005099983.0
2007-07-24 13:52:00,1.6645,1.6646,1.6645,1.6645,438299991.0
2007-07-24 13:53:00,1.6645,1.6645,1.6645,1.6645,199499995.0
2007-07-24 13:54:00,1.6645,1.6645,1.6644,1.6645,1423700007.0
2007-07-24 13:55:00,1.6643,1.6646,1.6643,1.6644,1280600008.0
2007-07-24 13:56:00,1.6644,1.6646,1.6644,1.6645,1280600008.0
2007-07-24 13:57:00,1.6645,1.6646,1.66405,1.6643,1976499999.0
2007-07-24 13:58:00,1.6645,1.6646,1.6644,1.6645,1770400003.0
2007-07-24 13:59:00,1.66445,1.6647,1.66445,1.6645,1770400003.0
2007-07-24 14:00:00,1.6645,1.6646,1.6645,1.6646,1486800010.0
2007-07-24 14:01:00,1.6645,1.6645,1.66385,1.6641,2132299998.0
2007-07-24 14:02:00,1.6641,1.6641,1.663,1.6634,1354599986.0
2007-07-24 14:03:00,1.6634,1.6639,1.6634,1.6638,1354599986.0
2007-07-24 14:04:00,1.6638,1.6639,1.6635,1.6636,1324199990.0
2007-07-24 14:05:00,1.6636,1.6639,1.6636,1.6639,962600005.0
2007-07-24 14:06:00,1.6639,1.6643,1.6637,1.6643,1350100006.0
2007-07-24 14:07:00,1.6643,1.6644,1.6643,1.6643,1062599985.0
2007-07-24 14:08:00,1.6643,1.6644,1.6643,1.6643,880499997.0
2007-07-24 14:09:00,1.6643,1.6644,1.66425,1.6643,376299999.0
2007-07-24 14:10:00,1.66425,1.6646,1.6642,1.6645,1388100001.0
2007-07-24 14:11:00,1.6645,1.6648,1.6645,1.66475,2124699980.0
2007-07-24 14:12:00,1.66475,1.6649,1.66475,1.6648,1110799979.0
2007-07-24 14:13:00,1.6648,1.6648,1.6646,1.6647,1433699992.0
2007-07-24 14:14:00,1.6647,1.6648,1.6644,1.6645,1600899997.0
2007-07-24 14:15:00,1.6645,1.6649,1.66445,1.6649,967700000.0
2007-07-24 14:16:00,1.6649,1.6649,1.6648,1.6648,1011299972.0
2007-07-24 14:17:00,1.6648,1.6649,1.66445,1.66465,1585500007.0
2007-07-24 14:18:00,1.66465,1.6648,1.66465,1.6648,207899998.0
2007-07-24 14:19:00,1.6648,1.6648,1.6645,1.6645,379199999.0
2007-07-24 14:20:00,1.6645,1.6647,1.66445,1.6647,1353499987.0
2007-07-24 14:21:00,1.6646,1.6646,1.66445,1.66455,1319199989.0
2007-07-24 14:22:00,1.6646,1.6647,1.6645,1.6647,263700000.0
2007-07-24 14:23:00,1.6647,1.6648,1.6646,1.6646,1424799995.0
2007-07-24 14:24:00,1.6646,1.6647,1.6645,1.66455,1027999995.0
2007-07-24 14:25:00,1.66455,1.6646,1.6645,1.6646,630100003.0
2007-07-24 14:26:00,1.6646,1.6647,1.6645,1.66465,725500012.0
2007-07-24 14:27:00,1.6647,1.6648,1.6646,1.6647,687700001.0
2007-07-24 14:28:00,1.6647,1.6647,1.6645,1.6645,1436699991.0
2007-07-24 14:29:00,1.6645,1.6646,1.66435,1.6644,1306499988.0
2007-07-24 14:30:00,1.66435,1.66465,1.66435,1.6644,1050499978.0
2007-07-24 14:31:00,1.6644,1.6645,1.6643,1.6645,1367799987.0
2007-07-24 14:32:00,1.6644,1.6645,1.6641,1.6642,1367799987.0
2007-07-24 14:33:00,1.6641,1.6642,1.6639,1.6639,1367799987.0
2007-07-24 14:34:00,1.6638,1.6642,1.6638,1.6642,1367799987.0
2007-07-24 14:35:00,1.6642,1.6642,1.66365,1.664,1367799987.0
2007-07-24 14:36:00,1.664,1.6643,1.664,1.6641,1649300001.0
2007-07-24 14:37:00,1.6641,1.6642,1.66395,1.66405,920900007.0
2007-07-24 14:38:00,1.6641,1.6641,1.6636,1.6639,1688700002.0
2007-07-24 14:39:00,1.664,1.664,1.6638,1.6639,1042099996.0
2007-07-24 14:40:00,1.6639,1.664,1.6637,1.6637,875100000.0
2007-07-24 14:41:00,1.6637,1.6639,1.6637,1.66375,1649099989.0
2007-07-24 14:42:00,1.6638,1.6639,1.6635,1.6638,1088199999.0
2007-07-24 14:43:00,1.6638,1.6641,1.66375,1.664,1756799985.0
2007-07-24 14:44:00,1.664,1.664,1.6639,1.6639,1353400006.0
2007-07-24 14:45:00,1.6639,1.664,1.6639,1.6639,1126300023.0
2007-07-24 14:46:00,1.6639,1.6641,1.6639,1.664,609000004.0
2007-07-24 14:47:00,1.6641,1.6641,1.6639,1.6641,1097800010.0
2007-07-24 14:48:00,1.6641,1.6642,1.664,1.664,966599994.0
2007-07-24 14:49:00,1.6641,1.6642,1.6641,1.6642,798199988.0
2007-07-24 14:50:00,1.6642,1.6642,1.6641,1.6641,220200000.0
2007-07-24 14:51:00,1.6641,1.6642,1.6641,1.6641,407189824.0
2007-07-24 14:52:00,1.6641,1.6643,1.66405,1.6642,351399996.0
2007-07-24 14:53:00,1.6642,1.6644,1.66415,1.6643,675599993.0
2007-07-24 14:54:00,1.6642,1.6643,1.6641,1.6642,1570199994.0
2007-07-24 14:55:00,1.6643,1.665,1.6642,1.665,1570199994.0
2007-07-24 14:56:00,1.6649,1.6649,1.6645,1.6646,1570199994.0
2007-07-24 14:57:00,1.66465,1.6647,1.6646,1.6646,1018000016.0
2007-07-24 14:58:00,1.6646,1.6647,1.6646,1.6646,593699996.0
2007-07-24 14:59:00,1.6646,1.6647,1.6645,1.6646,634199996.0
2007-07-24 15:00:00,1.6646,1.6646,1.6641,1.6642,400400001.0
2007-07-24 15:01:00,1.6641,1.6642,1.6639,1.6639,931000001.0
2007-07-24 15:02:00,1.664,1.6641,1.6639,1.664,739199997.0
2007-07-24 15:03:00,1.6641,1.6642,1.66405,1.66415,739199997.0
2007-07-24 15:04:00,1.66415,1.6644,1.66415,1.6642,411099999.0
2007-07-24 15:05:00,1.6642,1.6644,1.66405,1.66405,1587599997.0
2007-07-24 15:06:00,1.66405,1.66405,1.6639,1.664,218700000.0
2007-07-24 15:07:00,1.664,1.664,1.6638,1.664,850289077.0
2007-07-24 15:08:00,1.664,1.6641,1.6639,1.66395,762199986.0
2007-07-24 15:09:00,1.664,1.6643,1.66395,1.66425,1208600003.0
2007-07-24 15:10:00,1.66425,1.6643,1.66415,1.6642,854399981.0
2007-07-24 15:11:00,1.6642,1.6643,1.66415,1.6642,1549900026.0
2007-07-24 15:12:00,1.6642,1.6643,1.66415,1.6643,1723000030.0
2007-07-24 15:13:00,1.6643,1.6643,1.66425,1.66425,226400000.0
2007-07-24 15:14:00,1.6643,1.6644,1.66425,1.6643,321500007.0
2007-07-24 15:15:00,1.6643,1.6643,1.6642,1.6642,363299999.0
2007-07-24 15:16:00,1.66425,1.6643,1.6641,1.6642,363299999.0
2007-07-24 15:17:00,1.664,1.6641,1.6639,1.664,1190599998.0
2007-07-24 15:18:00,1.6641,1.6642,1.664,1.664,1190599998.0
2007-07-24 15:19:00,1.664,1.6641,1.66395,1.664,1519700001.0
2007-07-24 15:20:00,1.664,1.6641,1.664,1.664,1338499981.0
2007-07-24 15:21:00,1.664,1.6643,1.664,1.6642,652599992.0
2007-07-24 15:22:00,1.6642,1.6643,1.6642,1.6643,468200006.0
2007-07-24 15:23:00,1.6643,1.6643,1.66425,1.6643,249200000.0
2007-07-24 15:24:00,1.6643,1.6644,1.66415,1.6642,740799993.0
2007-07-24 15:25:00,1.6642,1.6643,1.6642,1.6642,1192400006.0
2007-07-24 15:26:00,1.6641,1.6642,1.6641,1.6642,1595199996.0
2007-07-24 15:28:00,1.6642,1.6643,1.66415,1.6643,1595199996.0
2007-07-24 15:29:00,1.6643,1.6643,1.6642,1.6643,1241600007.0
2007-07-24 15:30:00,1.6643,1.6644,1.6642,1.6644,942000001.0
2007-07-24 15:31:00,1.6644,1.6644,1.6643,1.6644,207200000.0
2007-07-24 15:32:00,1.6644,1.6645,1.6642,1.6642,1560699985.0
2007-07-24 15:33:00,1.6642,1.6642,1.664,1.6641,1074900014.0
2007-07-24 15:34:00,1.6641,1.6641,1.664,1.6641,201699999.0
2007-07-24 15:35:00,1.6641,1.6643,1.66405,1.66425,1529699991.0
2007-07-24 15:36:00,1.6643,1.6646,1.66425,1.6646,463399995.0
2007-07-24 15:37:00,1.6644,1.6645,1.6643,1.6644,2121500014.0
2007-07-24 15:38:00,1.6645,1.6645,1.6644,1.6645,2121500014.0
2007-07-24 15:39:00,1.6645,1.6645,1.66415,1.6643,2121500014.0
2007-07-24 15:40:00,1.6643,1.66435,1.6642,1.6642,606799997.0
2007-07-24 15:41:00,1.6642,1.6643,1.664,1.6641,1186299993.0
2007-07-24 15:42:00,1.6641,1.6642,1.6641,1.6642,372899995.0
2007-07-24 15:43:00,1.6642,1.6642,1.664,1.6642,858499983.0
2007-07-24 15:44:00,1.6642,1.6643,1.6641,1.6642,694099994.0
2007-07-24 15:45:00,1.6642,1.6644,1.6642,1.6642,316399999.0
2007-07-24 15:46:00,1.6642,1.6644,1.6642,1.6643,298600008.0
2007-07-24 15:47:00,1.6643,1.6645,1.6643,1.6644,203900000.0
2007-07-24 15:48:00,1.6645,1.6645,1.66425,1.6643,994100007.0
2007-07-24 15:49:00,1.6643,1.6645,1.66425,1.6644,2107199986.0
2007-07-24 15:50:00,1.6644,1.6646,1.6643,1.66435,765300001.0
2007-07-24 15:51:00,1.66435,1.6645,1.66435,1.66435,1072600003.0
2007-07-24 15:52:00,1.6644,1.6645,1.66435,1.66435,744500008.0
2007-07-24 15:53:00,1.6644,1.6645,1.6643,1.66445,371300002.0
2007-07-24 15:54:00,1.6645,1.6645,1.6644,1.6644,2051599991.0
2007-07-24 15:56:00,1.6643,1.6645,1.6643,1.6645,1640899994.0
2007-07-24 15:57:00,1.6644,1.6646,1.6644,1.6644,2145500005.0
2007-07-24 15:58:00,1.6644,1.6644,1.6643,1.6643,1224800001.0
2007-07-24 15:59:00,1.6643,1.6643,1.6641,1.6642,134300000.0
2007-07-24 16:00:00,1.6644,1.6644,1.66415,1.66415,134300000.0
2007-07-24 16:01:00,1.66415,1.6644,1.66415,1.6644,883199992.0
2007-07-24 16:02:00,1.6644,1.6645,1.6642,1.6645,1233699998.0
2007-07-24 16:03:00,1.6645,1.6645,1.6643,1.6644,491200001.0
2007-07-24 16:04:00,1.6644,1.6644,1.6644,1.6644,52800000.0
2007-07-24 16:05:00,1.6645,1.6645,1.66435,1.6644,360099999.0
2007-07-24 16:06:00,1.6644,1.6644,1.66435,1.66435,127800002.0
2007-07-24 16:07:00,1.6644,1.6644,1.6642,1.6642,504600003.0
2007-07-24 16:08:00,1.6642,1.6643,1.6641,1.6642,776400000.0
2007-07-24 16:09:00,1.6642,1.6642,1.6641,1.6642,256299999.0
2007-07-24 16:10:00,1.6642,1.6642,1.664,1.66415,557400003.0
2007-07-24 16:11:00,1.6642,1.6643,1.66415,1.66425,178299998.0
2007-07-24 16:12:00,1.66425,1.6644,1.66425,1.6644,519899992.0
2007-07-24 16:13:00,1.6644,1.6644,1.6642,1.66425,444599999.0
2007-07-24 16:14:00,1.6642,1.6643,1.6642,1.6643,117200000.0
2007-07-24 16:15:00,1.6643,1.6643,1.6642,1.6642,173400000.0
2007-07-24 16:16:00,1.6642,1.6643,1.66415,1.6643,342199999.0
2007-07-24 16:17:00,1.6643,1.6645,1.66425,1.66445,605499997.0
2007-07-24 16:18:00,1.6644,1.6644,1.66425,1.66425,859299995.0
2007-07-24 16:19:00,1.66425,1.66445,1.66425,1.6643,497799998.0
2007-07-24 16:20:00,1.6643,1.6644,1.66425,1.66425,1133599997.0
2007-07-24 16:21:00,1.6643,1.6643,1.66425,1.6643,1338500018.0
2007-07-24 16:22:00,1.6643,1.6644,1.6643,1.6643,889700010.0
2007-07-24 16:23:00,1.6643,1.6644,1.6643,1.6643,162300001.0
2007-07-24 16:24:00,1.6643,1.6644,1.6643,1.66435,1031899985.0
2007-07-24 16:25:00,1.6644,1.6645,1.66435,1.6644,104200000.0
2007-07-24 16:26:00,1.66435,1.6645,1.66435,1.6644,120800000.0
2007-07-24 16:27:00,1.6644,1.6644,1.6644,1.6644,45600000.0
2007-07-24 16:28:00,1.6644,1.6647,1.6644,1.6646,973599982.0
2007-07-24 16:29:00,1.6646,1.6646,1.6642,1.6643,735399995.0
2007-07-24 16:30:00,1.6642,1.6643,1.6641,1.6642,1389799991.0
2007-07-24 16:31:00,1.66415,1.6643,1.66415,1.6643,461099991.0
2007-07-24 16:32:00,1.6643,1.6644,1.66395,1.6642,857350000.0
2007-07-24 16:33:00,1.6641,1.6641,1.66395,1.664,417099998.0
2007-07-24 16:34:00,1.664,1.6641,1.66395,1.664,1613899987.0
2007-07-24 16:35:00,1.664,1.6642,1.66395,1.66415,751599993.0
2007-07-24 16:36:00,1.6643,1.6643,1.6642,1.6642,1136999991.0
2007-07-24 16:37:00,1.6643,1.6643,1.6642,1.6643,1136999991.0
2007-07-24 16:38:00,1.6643,1.6643,1.66415,1.6643,1136999991.0
2007-07-24 16:39:00,1.6643,1.6646,1.6643,1.6646,1628599999.0
2007-07-24 16:40:00,1.66455,1.6647,1.6645,1.6645,2134800033.0
2007-07-24 16:41:00,1.6645,1.6646,1.66445,1.6646,663199993.0
2007-07-24 16:42:00,1.6645,1.665,1.6645,1.665,268100002.0
2007-07-24 16:43:00,1.6648,1.6652,1.6648,1.665,268100002.0
2007-07-24 16:44:00,1.66505,1.6652,1.66505,1.6652,268100002.0
2007-07-24 16:45:00,1.6652,1.6653,1.6651,1.66525,1594499998.0
2007-07-24 16:46:00,1.6653,1.6653,1.66515,1.6652,1535999994.0
2007-07-24 16:47:00,1.6652,1.6653,1.66515,1.6653,478500000.0
2007-07-24 16:48:00,1.6653,1.6653,1.6652,1.6653,1535899988.0
2007-07-24 16:49:00,1.6653,1.6653,1.6652,1.6653,262000002.0
2007-07-24 16:50:00,1.66525,1.6653,1.6651,1.6651,361999997.0
2007-07-24 16:51:00,1.6652,1.6653,1.66505,1.6653,812499996.0
2007-07-24 16:52:00,1.6653,1.6653,1.6651,1.66525,1092299995.0
2007-07-24 16:53:00,1.6653,1.6654,1.66515,1.6653,434200003.0
2007-07-24 16:54:00,1.6653,1.6654,1.66515,1.6653,445699999.0
2007-07-24 16:55:00,1.66525,1.6653,1.66515,1.66525,107100000.0
2007-07-24 16:56:00,1.6653,1.6654,1.6653,1.6654,186199999.0
2007-07-24 16:57:00,1.6653,1.6654,1.6652,1.6652,336500001.0
2007-07-24 16:58:00,1.6652,1.6653,1.66515,1.6652,820799994.0
2007-07-24 16:59:00,1.6652,1.6652,1.6649,1.6649,508999999.0
2007-07-24 17:00:00,1.66485,1.6652,1.66485,1.6651,746799999.0
2007-07-24 17:01:00,1.6651,1.6654,1.6651,1.6652,1155900003.0
2007-07-24 17:02:00,1.6652,1.6654,1.6652,1.66525,82100000.0
2007-07-24 17:03:00,1.6653,1.6655,1.6653,1.6654,323299997.0
2007-07-24 17:04:00,1.6654,1.6654,1.6653,1.6653,103200000.0
2007-07-24 17:05:00,1.6653,1.6654,1.6652,1.6653,339999999.0
2007-07-24 17:06:00,1.6653,1.6654,1.6652,1.6652,758799999.0
2007-07-24 17:07:00,1.6652,1.6654,1.6652,1.6653,1270500001.0
2007-07-24 17:08:00,1.6652,1.6654,1.6652,1.6654,954600000.0
2007-07-24 17:09:00,1.66535,1.66535,1.6649,1.665,1052400001.0
2007-07-24 17:10:00,1.665,1.6652,1.665,1.6651,199600000.0
2007-07-24 17:11:00,1.6651,1.6652,1.6651,1.6652,277399998.0
2007-07-24 17:12:00,1.66515,1.66515,1.66505,1.66505,211500000.0
2007-07-24 17:13:00,1.6651,1.6651,1.665,1.665,76500000.0
2007-07-24 17:14:00,1.665,1.665,1.665,1.665,104000000.0
2007-07-24 17:15:00,1.6648,1.6649,1.6647,1.6648,1206899982.0
2007-07-24 17:16:00,1.6648,1.6649,1.6648,1.6648,1206899982.0
2007-07-24 17:17:00,1.66475,1.6649,1.66475,1.6649,339899992.0
2007-07-24 17:18:00,1.66485,1.66495,1.66475,1.66475,614500003.0
2007-07-24 17:19:00,1.6648,1.665,1.6648,1.665,646699990.0
2007-07-24 17:20:00,1.665,1.665,1.66485,1.66495,703599994.0
2007-07-24 17:21:00,1.66495,1.665,1.6647,1.66475,1197799987.0
2007-07-24 17:22:00,1.6648,1.6648,1.6647,1.6647,860200006.0
2007-07-24 17:23:00,1.6647,1.6648,1.6645,1.6646,1559599999.0
2007-07-24 17:24:00,1.6646,1.6647,1.6645,1.66455,392200001.0
2007-07-24 17:25:00,1.66455,1.6647,1.6645,1.6647,411699998.0
2007-07-24 17:26:00,1.6647,1.6648,1.66465,1.6648,223000004.0
2007-07-24 17:27:00,1.66465,1.6648,1.6646,1.6647,486999994.0
2007-07-24 17:28:00,1.6647,1.6648,1.6647,1.6648,841399995.0
2007-07-24 17:29:00,1.6648,1.6648,1.6646,1.6646,404800002.0
2007-07-24 17:30:00,1.6646,1.6647,1.66455,1.6647,418199998.0
2007-07-24 17:31:00,1.6647,1.6648,1.6647,1.6647,435799999.0
2007-07-24 17:32:00,1.6647,1.6648,1.6647,1.6647,1193099997.0
2007-07-24 17:33:00,1.6647,1.6647,1.6647,1.6647,9600000.0
2007-07-24 17:34:00,1.6647,1.6647,1.6645,1.6645,504100003.0
2007-07-24 17:35:00,1.6645,1.6647,1.6645,1.6646,385299999.0
2007-07-24 17:36:00,1.66455,1.6646,1.66455,1.6646,12800000.0
2007-07-24 17:37:00,1.6647,1.6648,1.6647,1.6648,188000000.0
2007-07-24 17:38:00,1.6648,1.6648,1.66455,1.6646,308499999.0
2007-07-24 17:39:00,1.6646,1.6649,1.66455,1.6649,446300000.0
2007-07-24 17:40:00,1.66485,1.6649,1.66485,1.6649,12500000.0
2007-07-24 17:41:00,1.6649,1.66495,1.66485,1.6649,109700000.0
2007-07-24 17:42:00,1.66485,1.6649,1.66485,1.6649,56800000.0
2007-07-24 17:43:00,1.6649,1.6649,1.6649,1.6649,105600000.0
2007-07-24 17:44:00,1.6649,1.6651,1.6649,1.665,163200004.0
2007-07-24 17:45:00,1.665,1.665,1.66485,1.665,284800002.0
2007-07-24 17:46:00,1.665,1.6652,1.66495,1.665,1737699987.0
2007-07-24 17:47:00,1.665,1.6653,1.665,1.6651,1207199996.0
2007-07-24 17:48:00,1.6651,1.6653,1.66505,1.6653,621500005.0
2007-07-24 17:49:00,1.6653,1.6654,1.6652,1.66535,1285299996.0
2007-07-24 17:50:00,1.6654,1.6654,1.66515,1.6653,573699995.0
2007-07-24 17:51:00,1.66525,1.6653,1.6652,1.6652,722399998.0
2007-07-24 17:52:00,1.6652,1.6656,1.6651,1.66545,879299998.0
2007-07-24 17:53:00,1.66545,1.6655,1.6654,1.6654,31200000.0
2007-07-24 17:54:00,1.6655,1.6656,1.66545,1.6656,70200000.0
2007-07-24 17:55:00,1.6656,1.6658,1.6656,1.6657,1148499998.0
2007-07-24 17:56:00,1.6657,1.6657,1.6655,1.6657,425300000.0
2007-07-24 17:57:00,1.6657,1.6658,1.66555,1.66565,679099997.0
2007-07-24 17:58:00,1.66565,1.6658,1.66545,1.66575,629699994.0
2007-07-24 17:59:00,1.6658,1.6658,1.6656,1.6657,998600004.0
2007-07-24 18:00:00,1.6657,1.6658,1.6657,1.6658,427800000.0
2007-07-24 18:01:00,1.6658,1.6658,1.66575,1.6658,61500000.0
2007-07-24 18:02:00,1.6658,1.6658,1.6658,1.6658,9600000.0
2007-07-24 18:03:00,1.6658,1.6658,1.66565,1.66565,535600017.0
2007-07-24 18:04:00,1.6658,1.6659,1.6658,1.66585,129600000.0
2007-07-24 18:05:00,1.66575,1.6659,1.66565,1.6659,1128599984.0
2007-07-24 18:06:00,1.6659,1.6661,1.6659,1.666,328100002.0
2007-07-24 18:07:00,1.666,1.666,1.66575,1.6659,493200001.0
2007-07-24 18:08:00,1.6658,1.6659,1.6657,1.6658,461300006.0
2007-07-24 18:09:00,1.66575,1.6658,1.6657,1.6657,461799998.0
2007-07-24 18:10:00,1.6657,1.6657,1.6657,1.6657,188000004.0
2007-07-24 18:11:00,1.6657,1.6657,1.66555,1.6656,115400000.0
2007-07-24 18:12:00,1.6656,1.6656,1.66535,1.6655,440000001.0
2007-07-24 18:13:00,1.6655,1.6655,1.6654,1.6655,228400000.0
2007-07-24 18:14:00,1.6655,1.6656,1.6654,1.66555,590099995.0
2007-07-24 18:15:00,1.66555,1.6656,1.66545,1.6655,303799999.0
2007-07-24 18:16:00,1.6655,1.6655,1.6655,1.6655,52400000.0
2007-07-24 18:17:00,1.6655,1.6655,1.66515,1.6654,2126500012.0
2007-07-24 18:18:00,1.6654,1.6654,1.6653,1.6653,800200001.0
2007-07-24 18:19:00,1.6654,1.6662,1.6654,1.6662,800200001.0
2007-07-24 18:20:00,1.6662,1.6664,1.66595,1.6662,1050900007.0
2007-07-24 18:21:00,1.6662,1.6663,1.66605,1.6661,726400001.0
2007-07-24 18:22:00,1.6662,1.6662,1.66605,1.6662,645188173.0
2007-07-24 18:23:00,1.6662,1.6662,1.6659,1.6661,595199995.0
2007-07-24 18:24:00,1.6661,1.6663,1.6661,1.6663,815800006.0
2007-07-24 18:25:00,1.6663,1.6666,1.66625,1.6665,1836299998.0
2007-07-24 18:26:00,1.6664,1.6665,1.6663,1.6665,279199999.0
2007-07-24 18:27:00,1.6666,1.6669,1.6663,1.6664,279199999.0
2007-07-24 18:28:00,1.6666,1.6666,1.6665,1.6665,279199999.0
2007-07-24 18:29:00,1.6665,1.6666,1.6663,1.6665,1275899998.0
2007-07-24 18:30:00,1.66655,1.6668,1.66655,1.6668,735999991.0
2007-07-24 18:31:00,1.6667,1.6672,1.6666,1.6671,1563000006.0
2007-07-24 18:32:00,1.6673,1.6675,1.6671,1.6673,1563000006.0
2007-07-24 18:33:00,1.66725,1.668,1.66725,1.6677,1524800005.0
2007-07-24 18:34:00,1.6677,1.6682,1.6677,1.66775,1949599996.0
2007-07-24 18:35:00,1.66775,1.6678,1.6676,1.6678,1524400012.0
2007-07-24 18:36:00,1.6678,1.6679,1.6676,1.6678,1142100004.0
2007-07-24 18:37:00,1.6678,1.66785,1.66765,1.6677,1135799999.0
2007-07-24 18:38:00,1.6677,1.6677,1.6676,1.6676,294600003.0
2007-07-24 18:39:00,1.6676,1.6676,1.66755,1.66755,46400000.0
2007-07-24 18:40:00,1.6676,1.6676,1.6675,1.6676,489700000.0
2007-07-24 18:41:00,1.66755,1.6676,1.6673,1.6674,864799988.0
2007-07-24 18:42:00,1.6674,1.6674,1.6673,1.6673,964800008.0
2007-07-24 18:43:00,1.6673,1.6673,1.6672,1.6673,372400000.0
2007-07-24 18:44:00,1.6673,1.6674,1.6672,1.6673,455900005.0
2007-07-24 18:45:00,1.6673,1.6673,1.667,1.6671,769200000.0
2007-07-24 18:46:00,1.6671,1.6672,1.66705,1.6671,1626000014.0
2007-07-24 18:47:00,1.6671,1.6671,1.6669,1.6669,1025500000.0
2007-07-24 18:48:00,1.6669,1.6669,1.6668,1.6669,364899999.0
2007-07-24 18:49:00,1.6667,1.6671,1.6666,1.667,627599997.0
2007-07-24 18:50:00,1.6672,1.6672,1.667,1.66705,627599997.0
2007-07-24 18:51:00,1.66705,1.66705,1.6669,1.667,616599995.0
2007-07-24 18:52:00,1.667,1.6671,1.66695,1.667,390400015.0
2007-07-24 18:53:00,1.6671,1.6672,1.6671,1.6672,1349100001.0
2007-07-24 18:54:00,1.6672,1.6672,1.6671,1.6671,442599997.0
2007-07-24 18:55:00,1.6671,1.6673,1.6671,1.6672,878899999.0
2007-07-24 18:56:00,1.6672,1.6672,1.6671,1.6671,698300007.0
2007-07-24 18:57:00,1.6671,1.6671,1.6671,1.6671,1493200005.0
2007-07-24 18:58:00,1.6671,1.6672,1.6671,1.6672,344200006.0
2007-07-24 18:59:00,1.6672,1.6674,1.6672,1.6674,294700000.0
2007-07-24 19:00:00,1.6674,1.6674,1.6672,1.6672,1088199999.0
2007-07-24 19:01:00,1.6672,1.6674,1.66715,1.66735,1145900001.0
2007-07-24 19:02:00,1.6674,1.6674,1.6672,1.6672,1489699989.0
2007-07-24 19:03:00,1.6672,1.6672,1.6671,1.6672,484700006.0
2007-07-24 19:04:00,1.6672,1.6672,1.66705,1.6671,176599995.0
2007-07-24 19:05:00,1.6671,1.6671,1.6671,1.6671,502400008.0
2007-07-24 19:06:00,1.6671,1.6671,1.667,1.667,233599998.0
2007-07-24 19:07:00,1.667,1.667,1.66675,1.66685,1659899993.0
2007-07-24 19:08:00,1.66685,1.667,1.66675,1.66685,1554299989.0
2007-07-24 19:09:00,1.66685,1.6669,1.6668,1.6668,238000000.0
2007-07-24 19:10:00,1.6668,1.6668,1.6668,1.6668,121600000.0
2007-07-24 19:11:00,1.6668,1.6668,1.6667,1.66675,854099995.0
2007-07-24 19:12:00,1.6668,1.66685,1.66675,1.6668,800800001.0
2007-07-24 19:13:00,1.6668,1.6669,1.66675,1.6669,399999998.0
2007-07-24 19:14:00,1.6669,1.6669,1.66675,1.66675,315000003.0
2007-07-24 19:15:00,1.6668,1.6668,1.66665,1.6667,217600000.0
2007-07-24 19:16:00,1.6667,1.6667,1.6666,1.6666,77600000.0
2007-07-24 19:17:00,1.66655,1.66655,1.66645,1.6665,806199999.0
2007-07-24 19:18:00,1.66645,1.6665,1.66635,1.66645,271400002.0
2007-07-24 19:19:00,1.66645,1.6665,1.66645,1.66645,19200000.0
2007-07-24 19:20:00,1.66645,1.66655,1.6664,1.6664,448999996.0
2007-07-24 19:21:00,1.66635,1.6665,1.66635,1.66645,564200001.0
2007-07-24 19:22:00,1.66645,1.66655,1.66645,1.66655,40000000.0
2007-07-24 19:23:00,1.6666,1.6666,1.66655,1.6666,10400000.0
2007-07-24 19:24:00,1.66655,1.6666,1.66655,1.6666,50400000.0
2007-07-24 19:25:00,1.6666,1.6666,1.6664,1.6664,447800001.0
2007-07-24 19:26:00,1.6664,1.6665,1.6664,1.6664,339400000.0
2007-07-24 19:27:00,1.6664,1.6664,1.6663,1.6663,291500000.0
2007-07-24 19:28:00,1.6663,1.66645,1.6663,1.66645,66000000.0
2007-07-24 19:29:00,1.6664,1.6666,1.6664,1.6666,102400000.0
2007-07-24 19:30:00,1.66655,1.66655,1.6665,1.6665,162600002.0
2007-07-24 19:31:00,1.6665,1.6666,1.6665,1.6666,140900002.0
2007-07-24 19:32:00,1.6665,1.6665,1.66645,1.66645,80899999.0
2007-07-24 19:33:00,1.6665,1.6665,1.66645,1.66645,157899999.0
2007-07-24 19:34:00,1.66645,1.6666,1.66645,1.6665,144299999.0
2007-07-24 19:35:00,1.6666,1.6668,1.6666,1.6667,743500000.0
2007-07-24 19:36:00,1.6668,1.6668,1.6667,1.66675,90800000.0
2007-07-24 19:37:00,1.6668,1.6668,1.66675,1.6668,130100000.0
2007-07-24 19:38:00,1.6668,1.6668,1.66675,1.66675,39400000.0
2007-07-24 19:39:00,1.66675,1.6668,1.66655,1.6666,348699999.0
2007-07-24 19:40:00,1.6666,1.6666,1.66655,1.6666,124899998.0
2007-07-24 19:41:00,1.6666,1.6667,1.6666,1.6666,398399990.0
2007-07-24 19:42:00,1.6666,1.6667,1.6666,1.6666,722399981.0
2007-07-24 19:43:00,1.6666,1.6668,1.6666,1.6666,577400002.0
2007-07-24 19:44:00,1.6666,1.6667,1.6665,1.6665,1188399996.0
2007-07-24 19:45:00,1.6665,1.6666,1.66645,1.66645,66300000.0
2007-07-24 19:46:00,1.66645,1.6666,1.66645,1.66645,429900003.0
2007-07-24 19:47:00,1.66645,1.6665,1.66625,1.6663,358700000.0
2007-07-24 19:48:00,1.6663,1.66635,1.6663,1.6663,81800000.0
2007-07-24 19:49:00,1.6663,1.6663,1.66615,1.6662,113700000.0
2007-07-24 19:50:00,1.6663,1.6663,1.666,1.666,524500000.0
2007-07-24 19:51:00,1.666,1.6662,1.6659,1.666,1067499997.0
2007-07-24 19:52:00,1.6659,1.666,1.6659,1.66595,172799997.0
2007-07-24 19:53:00,1.66595,1.6661,1.6659,1.66605,77600000.0
2007-07-24 19:54:00,1.6661,1.6661,1.66605,1.6661,75200000.0
2007-07-24 19:55:00,1.6661,1.6661,1.66595,1.66595,819000006.0
2007-07-24 19:56:00,1.66595,1.666,1.66595,1.666,209499996.0
2007-07-24 19:57:00,1.666,1.6661,1.66595,1.666,521300004.0
2007-07-24 19:58:00,1.666,1.666,1.6656,1.6656,784300002.0
2007-07-24 19:59:00,1.6656,1.6658,1.6656,1.66575,348300001.0
2007-07-24 20:00:00,1.66575,1.6658,1.66565,1.6658,985100002.0
2007-07-24 20:01:00,1.6658,1.6659,1.6658,1.6658,1257600008.0
2007-07-24 20:02:00,1.6658,1.666,1.6658,1.6659,1333300009.0
2007-07-24 20:03:00,1.6659,1.6659,1.6658,1.6658,245199996.0
2007-07-24 20:04:00,1.6658,1.6658,1.6656,1.6656,1193700002.0
2007-07-24 20:05:00,1.6656,1.6657,1.6656,1.66565,1301499998.0
2007-07-24 20:06:00,1.6657,1.6658,1.6656,1.6657,789400002.0
2007-07-24 20:07:00,1.6657,1.6658,1.66565,1.6657,350899997.0
2007-07-24 20:08:00,1.6657,1.66575,1.66565,1.6657,354399993.0
2007-07-24 20:09:00,1.6657,1.6657,1.6655,1.6655,380900007.0
2007-07-24 20:10:00,1.66555,1.6657,1.6655,1.6656,244100001.0
2007-07-24 20:11:00,1.6656,1.6658,1.6656,1.6658,557599998.0
2007-07-24 20:12:00,1.6658,1.6658,1.6658,1.6658,1434100011.0
2007-07-24 20:13:00,1.666,1.666,1.6657,1.6658,1434100011.0
2007-07-24 20:14:00,1.6657,1.6658,1.6656,1.6658,1003000006.0
2007-07-24 20:15:00,1.6657,1.6657,1.6656,1.6657,652100005.0
2007-07-24 20:16:00,1.6657,1.6657,1.6656,1.6656,56800000.0
2007-07-24 20:17:00,1.6656,1.6657,1.6656,1.6656,831199996.0
2007-07-24 20:18:00,1.6656,1.6657,1.6655,1.6657,846200007.0
2007-07-24 20:19:00,1.6656,1.6656,1.6653,1.6653,687600002.0
2007-07-24 20:20:00,1.6653,1.6654,1.6652,1.66535,754099997.0
2007-07-24 20:21:00,1.6651,1.6652,1.665,1.6652,932700002.0
2007-07-24 20:22:00,1.6654,1.6656,1.6653,1.6656,932700002.0
2007-07-24 20:23:00,1.6656,1.66565,1.66555,1.6656,199200000.0
2007-07-24 20:24:00,1.6656,1.6657,1.66545,1.6656,644899999.0
2007-07-24 20:25:00,1.6655,1.6656,1.6652,1.6653,1282899999.0
2007-07-24 20:26:00,1.6654,1.6655,1.66525,1.6654,1480099993.0
2007-07-24 20:27:00,1.6654,1.6656,1.6654,1.6655,652499997.0
2007-07-24 20:28:00,1.6654,1.66545,1.6654,1.66545,99700000.0
2007-07-24 20:29:00,1.6655,1.6657,1.6655,1.6656,211499999.0
2007-07-24 20:30:00,1.6656,1.6656,1.6655,1.6655,182500004.0
2007-07-24 20:31:00,1.6655,1.6656,1.6655,1.6656,504400004.0
2007-07-24 20:32:00,1.6656,1.6657,1.6656,1.66565,166400000.0
2007-07-24 20:33:00,1.66565,1.66575,1.6656,1.6657,230900004.0
2007-07-24 20:34:00,1.6657,1.6657,1.66545,1.66545,671899995.0
2007-07-24 20:35:00,1.6653,1.6655,1.6651,1.6655,1321700000.0
2007-07-24 20:36:00,1.6656,1.6656,1.6655,1.6656,1321700000.0
2007-07-24 20:37:00,1.6656,1.6656,1.66545,1.6655,351400003.0
2007-07-24 20:38:00,1.6655,1.6656,1.6654,1.6654,737999995.0
2007-07-24 20:39:00,1.6654,1.6654,1.6651,1.6651,880299985.0
2007-07-24 20:40:00,1.6652,1.6654,1.66505,1.6653,1610800012.0
2007-07-24 20:41:00,1.6652,1.6654,1.6648,1.665,1065400000.0
2007-07-24 20:42:00,1.66515,1.6654,1.6651,1.6654,1065400000.0
2007-07-24 20:43:00,1.66535,1.6654,1.66525,1.6654,441200000.0
2007-07-24 20:44:00,1.6654,1.6655,1.6654,1.66545,62400000.0
2007-07-24 20:45:00,1.66545,1.66545,1.66535,1.6654,158400000.0
2007-07-24 20:46:00,1.6654,1.66545,1.66515,1.6653,1644599971.0
2007-07-24 20:47:00,1.66525,1.6654,1.66525,1.6653,173000001.0
2007-07-24 20:48:00,1.66535,1.6655,1.66535,1.6655,627999999.0
2007-07-24 20:49:00,1.66545,1.66545,1.66545,1.66545,1600000.0
2007-07-24 20:50:00,1.6654,1.6654,1.66535,1.66535,1064799998.0
2007-07-24 20:51:00,1.66535,1.66545,1.66535,1.66545,1057100007.0
2007-07-24 20:52:00,1.6655,1.66555,1.66545,1.66555,52800000.0
2007-07-24 20:53:00,1.66555,1.66555,1.6653,1.6653,1181999958.0
2007-07-24 20:54:00,1.6653,1.6653,1.6652,1.6652,335199992.0
2007-07-24 20:55:00,1.66515,1.66525,1.66515,1.6652,1070599980.0
2007-07-24 20:56:00,1.6652,1.6652,1.6649,1.665,640599988.0
2007-07-24 20:57:00,1.6651,1.6652,1.66505,1.6652,640599988.0
2007-07-24 20:58:00,1.6652,1.6652,1.66505,1.6651,831300006.0
2007-07-24 20:59:00,1.66505,1.6651,1.66505,1.6651,2068900011.0
2007-07-24 21:00:00,1.6651,1.6652,1.6648,1.6648,1291400006.0
2007-07-24 21:01:00,1.6648,1.66495,1.66475,1.6648,280600003.0
2007-07-24 21:02:00,1.6648,1.6648,1.6643,1.6644,25600000.0
2007-07-24 21:03:00,1.66455,1.6646,1.66455,1.66455,25600000.0
2007-07-24 21:04:00,1.66455,1.66475,1.66455,1.6647,89400000.0
2007-07-24 21:05:00,1.6647,1.6649,1.6647,1.6649,615799997.0
2007-07-24 21:06:00,1.6648,1.66495,1.66475,1.66485,352200004.0
2007-07-24 21:07:00,1.6649,1.6649,1.6645,1.6645,631700002.0
2007-07-24 21:08:00,1.6645,1.6645,1.6642,1.6643,1273800003.0
2007-07-24 21:09:00,1.6643,1.6644,1.6641,1.6643,386699998.0
2007-07-24 21:10:00,1.6643,1.6644,1.66425,1.66425,111600001.0
2007-07-24 21:11:00,1.6643,1.6644,1.66425,1.6644,100999999.0
2007-07-24 21:12:00,1.6644,1.6644,1.66425,1.66425,214800001.0
2007-07-24 21:13:00,1.66425,1.6645,1.66425,1.6643,324500001.0
2007-07-24 21:14:00,1.6644,1.6644,1.66425,1.6644,372000003.0
2007-07-24 21:15:00,1.6643,1.66435,1.6642,1.6643,804799995.0
2007-07-24 21:16:00,1.66425,1.6644,1.66415,1.66425,1073399998.0
2007-07-24 21:17:00,1.66425,1.6643,1.66405,1.6642,1067500013.0
2007-07-24 21:18:00,1.6642,1.6642,1.66395,1.664,1128499991.0
2007-07-24 21:19:00,1.664,1.664,1.6636,1.6637,1586499994.0
2007-07-24 21:20:00,1.6637,1.6638,1.6637,1.6638,113600000.0
2007-07-24 21:21:00,1.6638,1.6639,1.6638,1.6639,61600000.0
2007-07-24 21:22:00,1.6639,1.664,1.6638,1.6639,506899997.0
2007-07-24 21:23:00,1.6639,1.664,1.6639,1.664,541399994.0
2007-07-24 21:24:00,1.664,1.664,1.66375,1.6638,1246399989.0
2007-07-24 21:25:00,1.6638,1.6639,1.66375,1.66375,383600000.0
2007-07-24 21:26:00,1.6639,1.6639,1.66365,1.6637,302000003.0
2007-07-24 21:27:00,1.6637,1.6638,1.66365,1.6637,99900000.0
2007-07-24 21:28:00,1.6637,1.66375,1.6636,1.6636,79200000.0
2007-07-24 21:29:00,1.6637,1.6638,1.6637,1.6638,34400000.0
2007-07-24 21:30:00,1.6637,1.66375,1.6636,1.6636,251199999.0
2007-07-24 21:31:00,1.6636,1.6637,1.66355,1.6636,320499998.0
2007-07-24 21:32:00,1.66355,1.6637,1.6634,1.6635,1299300010.0
2007-07-24 21:33:00,1.6635,1.66365,1.6634,1.6636,742799994.0
2007-07-24 21:34:00,1.66355,1.6636,1.6629,1.6629,1092300007.0
2007-07-24 21:35:00,1.6629,1.66295,1.66265,1.6628,293400000.0
2007-07-24 21:36:00,1.6627,1.66275,1.6626,1.6627,287900000.0
2007-07-24 21:37:00,1.6627,1.66295,1.66265,1.66275,328999999.0
2007-07-24 21:38:00,1.6628,1.6629,1.66275,1.6629,344799999.0
2007-07-24 21:39:00,1.6629,1.663,1.6628,1.6628,231300000.0
2007-07-24 21:40:00,1.66275,1.6628,1.6625,1.6626,479700001.0
2007-07-24 21:41:00,1.6626,1.6628,1.6621,1.6621,2146699984.0
2007-07-24 21:42:00,1.6621,1.6622,1.66185,1.66195,963900001.0
2007-07-24 21:43:00,1.66195,1.66205,1.6617,1.66175,898999998.0
2007-07-24 21:44:00,1.6618,1.6624,1.6618,1.6623,916000000.0
2007-07-24 21:45:00,1.6623,1.6624,1.6622,1.6623,1725399990.0
2007-07-24 21:46:00,1.6623,1.6624,1.6623,1.6624,1306699995.0
2007-07-24 21:47:00,1.6625,1.663,1.66235,1.6628,1306699995.0
2007-07-24 21:48:00,1.6625,1.6626,1.6623,1.6623,1608200019.0
2007-07-24 21:49:00,1.6622,1.6626,1.6621,1.6625,1608200019.0
2007-07-24 21:50:00,1.6626,1.6627,1.6625,1.6625,1608200019.0
2007-07-24 21:51:00,1.6627,1.6628,1.66265,1.6628,1608200019.0
2007-07-24 21:52:00,1.6627,1.6628,1.6626,1.6627,1271400001.0
2007-07-24 21:53:00,1.6627,1.6629,1.6625,1.6625,498900003.0
2007-07-24 21:54:00,1.6625,1.6626,1.6624,1.66245,784899990.0
2007-07-24 21:55:00,1.6625,1.6625,1.66205,1.6622,1746499989.0
2007-07-24 21:56:00,1.66215,1.66245,1.66215,1.66235,205800002.0
2007-07-24 21:57:00,1.66235,1.6624,1.66235,1.66235,771900001.0
2007-07-24 21:58:00,1.662,1.6621,1.6619,1.6621,1694199999.0
2007-07-24 21:59:00,1.6622,1.6625,1.6622,1.66245,1694199999.0
2007-07-24 22:00:00,1.66245,1.6626,1.66245,1.6626,366300002.0
2007-07-24 22:01:00,1.6626,1.6631,1.6626,1.6628,1244299989.0
2007-07-24 22:02:00,1.6628,1.66285,1.66275,1.66275,100000000.0
2007-07-24 22:03:00,1.6627,1.66275,1.6627,1.66275,42400000.0
2007-07-24 22:04:00,1.6628,1.66295,1.66275,1.6628,378400000.0
2007-07-24 22:05:00,1.6628,1.6629,1.6628,1.6629,198400000.0
2007-07-24 22:06:00,1.6629,1.6629,1.6628,1.6628,596799998.0
2007-07-24 22:07:00,1.6628,1.6628,1.66245,1.66255,890000008.0
2007-07-24 22:08:00,1.6626,1.6629,1.6625,1.6629,1543999982.0
2007-07-24 22:09:00,1.66285,1.66285,1.6627,1.66275,350199997.0
2007-07-24 22:10:00,1.6628,1.6629,1.6628,1.6629,152500000.0
2007-07-24 22:11:00,1.6629,1.6629,1.6629,1.6629,8000000.0
2007-07-24 22:12:00,1.6629,1.6629,1.66255,1.6626,650599998.0
2007-07-24 22:13:00,1.6626,1.6626,1.66255,1.66255,40799999.0
2007-07-24 22:14:00,1.66199,1.6624,1.66199,1.66199,463300000.0
2007-07-24 22:15:00,1.6627,1.6628,1.6627,1.6628,43200000.0
2007-07-24 22:16:00,1.6628,1.6629,1.6628,1.6629,155200000.0
2007-07-24 22:17:00,1.6628,1.6628,1.66265,1.66265,253899998.0
2007-07-24 22:18:00,1.6627,1.6628,1.6627,1.6627,349499998.0
2007-07-24 22:19:00,1.6627,1.6627,1.6627,1.6627,127199998.0
2007-07-24 22:20:00,1.6627,1.6628,1.66265,1.66265,331100004.0
2007-07-24 22:21:00,1.6627,1.6628,1.66265,1.6627,896599995.0
2007-07-24 22:22:00,1.6628,1.6628,1.6627,1.6628,223700002.0
2007-07-24 22:23:00,1.6628,1.6628,1.66275,1.6628,444399996.0
2007-07-24 22:24:00,1.6628,1.663,1.6628,1.6629,561399998.0
2007-07-24 22:25:00,1.66285,1.6629,1.66285,1.6629,16800000.0
2007-07-24 22:26:00,1.6629,1.6629,1.6626,1.6628,709000004.0
2007-07-24 22:27:00,1.6628,1.6628,1.6627,1.6627,1095399987.0
2007-07-24 22:28:00,1.6628,1.6628,1.66265,1.6627,549099998.0
2007-07-24 22:29:00,1.6628,1.6628,1.6628,1.6628,89600000.0
2007-07-24 22:30:00,1.6628,1.6628,1.6625,1.6625,149900001.0
2007-07-24 22:31:00,1.6625,1.6626,1.6625,1.6625,529399999.0
2007-07-24 22:32:00,1.6625,1.6625,1.6625,1.6625,849000002.0
2007-07-24 22:33:00,1.6625,1.6627,1.6625,1.6626,1159400004.0
2007-07-24 22:34:00,1.6626,1.6626,1.6625,1.6625,95099998.0
2007-07-24 22:35:00,1.6625,1.6626,1.6625,1.6626,658200013.0
2007-07-24 22:36:00,1.6627,1.6627,1.6625,1.6626,513799999.0
2007-07-24 22:37:00,1.6626,1.6627,1.6626,1.6627,162400000.0
2007-07-24 22:38:00,1.6627,1.6627,1.6627,1.6627,410400000.0
2007-07-24 22:39:00,1.6627,1.6627,1.6626,1.6626,157800000.0
2007-07-24 22:40:00,1.6625,1.6626,1.6625,1.6625,195399999.0
2007-07-24 22:41:00,1.6625,1.6626,1.66245,1.6626,443100000.0
2007-07-24 22:42:00,1.6626,1.6627,1.6626,1.6626,164300002.0
2007-07-24 22:43:00,1.6626,1.6626,1.6625,1.6626,751600005.0
2007-07-24 22:44:00,1.6626,1.6627,1.6626,1.6627,60000000.0
2007-07-24 22:45:00,1.6627,1.6627,1.6626,1.6626,139799999.0
2007-07-24 22:46:00,1.6627,1.6628,1.6626,1.6628,162600001.0
2007-07-24 22:47:00,1.6628,1.6628,1.6627,1.6628,249499998.0
2007-07-24 22:48:00,1.6627,1.6628,1.6627,1.6627,172800000.0
2007-07-24 22:49:00,1.6628,1.6628,1.6626,1.6627,771100005.0
2007-07-24 22:50:00,1.6627,1.6627,1.6626,1.6627,163299998.0
2007-07-24 22:51:00,1.6628,1.6628,1.6627,1.6628,135200000.0
2007-07-24 22:52:00,1.6627,1.6628,1.6627,1.6627,413399998.0
2007-07-24 22:53:00,1.6627,1.6628,1.6626,1.6626,461900005.0
2007-07-24 22:54:00,1.6626,1.6628,1.6626,1.6627,115200000.0
2007-07-24 22:55:00,1.6627,1.6629,1.6627,1.6628,265600000.0
2007-07-24 22:56:00,1.6627,1.6628,1.6627,1.6628,320799998.0
2007-07-24 22:57:00,1.6628,1.6628,1.66265,1.6627,423199985.0
2007-07-24 22:58:00,1.6627,1.6627,1.6626,1.6626,274300000.0
2007-07-24 22:59:00,1.6626,1.6628,1.6626,1.6627,240700000.0
2007-07-24 23:00:00,1.6627,1.6627,1.6626,1.6627,117899998.0
2007-07-24 23:01:00,1.6627,1.6627,1.6627,1.6627,100400000.0
2007-07-24 23:02:00,1.6627,1.6627,1.6626,1.6626,45299999.0
2007-07-24 23:03:00,1.6627,1.6627,1.6627,1.6627,127800000.0
2007-07-24 23:04:00,1.6627,1.6628,1.6627,1.6628,124899998.0
2007-07-24 23:05:00,1.6627,1.6628,1.6626,1.6627,93899999.0
2007-07-24 23:06:00,1.6627,1.6628,1.6627,1.6628,398800000.0
2007-07-24 23:07:00,1.6628,1.6629,1.6627,1.6628,561700000.0
2007-07-24 23:08:00,1.6627,1.6627,1.6624,1.6627,679799997.0
2007-07-24 23:09:00,1.6627,1.6627,1.6624,1.6627,345100000.0
2007-07-24 23:10:00,1.6627,1.6627,1.6626,1.6627,117600000.0
2007-07-24 23:11:00,1.6627,1.6627,1.6626,1.6627,210999998.0
2007-07-24 23:12:00,1.6627,1.6627,1.6627,1.6627,59200000.0
2007-07-24 23:13:00,1.6627,1.6627,1.6625,1.6625,137299997.0
2007-07-24 23:14:00,1.6626,1.6626,1.66245,1.6625,310100000.0
2007-07-24 23:15:00,1.6625,1.6626,1.6625,1.6626,85400000.0
2007-07-24 23:16:00,1.6626,1.6626,1.6626,1.6626,13600000.0
2007-07-24 23:17:00,1.6626,1.6627,1.6626,1.6627,184399996.0
2007-07-24 23:18:00,1.6627,1.6627,1.6626,1.6626,93600000.0
2007-07-24 23:19:00,1.6626,1.6626,1.6625,1.6626,148999999.0
2007-07-24 23:20:00,1.6626,1.6627,1.6626,1.6627,176000000.0
2007-07-24 23:21:00,1.6627,1.6627,1.6625,1.6625,184699996.0
2007-07-24 23:22:00,1.6626,1.6626,1.6626,1.6626,73600000.0
2007-07-24 23:23:00,1.6626,1.6626,1.6626,1.6626,9600000.0
2007-07-24 23:24:00,1.6626,1.6627,1.6626,1.6627,64800000.0
2007-07-24 23:25:00,1.6627,1.6627,1.6626,1.6626,82400000.0
2007-07-24 23:26:00,1.6626,1.6626,1.6626,1.6626,79200000.0
2007-07-24 23:27:00,1.6626,1.6627,1.6626,1.6626,143000000.0
2007-07-24 23:28:00,1.6626,1.6627,1.6625,1.6626,593600008.0
2007-07-24 23:29:00,1.6626,1.6626,1.6625,1.6625,64000000.0
2007-07-24 23:30:00,1.6625,1.6626,1.6624,1.6626,358900000.0
2007-07-24 23:31:00,1.6626,1.6626,1.6625,1.6625,191200000.0
2007-07-24 23:32:00,1.6625,1.6626,1.6625,1.6626,66400000.0
2007-07-24 23:33:00,1.6626,1.6626,1.6624,1.6626,227200000.0
2007-07-24 23:34:00,1.6626,1.6626,1.6625,1.6626,160800000.0
2007-07-24 23:35:00,1.6626,1.6626,1.6626,1.6626,8000000.0
2007-07-24 23:36:00,1.66215,1.66238,1.66187,1.66187,242300000.0
2007-07-24 23:37:00,1.6626,1.6626,1.6626,1.6626,48000000.0
2007-07-24 23:38:00,1.6626,1.6628,1.6626,1.6627,232000000.0
2007-07-24 23:39:00,1.6627,1.6627,1.6625,1.6627,205200002.0
2007-07-24 23:40:00,1.6627,1.6627,1.6626,1.6626,56800000.0
2007-07-24 23:41:00,1.6627,1.6627,1.6626,1.6627,88100000.0
2007-07-24 23:42:00,1.6627,1.6627,1.6627,1.6627,28800000.0
2007-07-24 23:43:00,1.6627,1.6628,1.6627,1.6628,132400000.0
2007-07-24 23:44:00,1.6628,1.6629,1.6628,1.6628,127900000.0
2007-07-24 23:45:00,1.6628,1.6629,1.6628,1.6629,189500000.0
2007-07-24 23:46:00,1.6628,1.6629,1.6627,1.6628,275400001.0
2007-07-24 23:47:00,1.6628,1.6628,1.6626,1.6628,219100000.0
2007-07-24 23:48:00,1.6628,1.6628,1.6627,1.6628,26700000.0
2007-07-24 23:49:00,1.6628,1.6628,1.6626,1.6628,88400000.0
2007-07-24 23:50:00,1.6627,1.6627,1.6627,1.6627,10400000.0
2007-07-24 23:51:00,1.6628,1.6628,1.6627,1.6627,49600000.0
2007-07-24 23:52:00,1.6627,1.6628,1.6627,1.6627,22400000.0
2007-07-24 23:53:00,1.6628,1.6628,1.6627,1.6627,640799995.0
2007-07-24 23:54:00,1.6627,1.6627,1.6627,1.6627,189899999.0
2007-07-24 23:55:00,1.66244,1.66257,1.66195,1.66228,640599999.0
2007-07-24 23:56:00,1.6627,1.6627,1.6627,1.6627,24000000.0
2007-07-24 23:57:00,1.6627,1.6628,1.6627,1.6628,57600001.0
2007-07-24 23:58:00,1.6628,1.6629,1.6628,1.6629,15800000.0
2007-07-24 23:59:00,1.6629,1.6629,1.6628,1.6629,93600000.0
2007-07-25 00:00:00,1.6629,1.6629,1.6627,1.6627,112000000.0
2007-07-25 00:01:00,1.6628,1.6628,1.6627,1.6628,241799999.0
2007-07-25 00:02:00,1.6628,1.6629,1.6628,1.6629,53600000.0
2007-07-25 00:03:00,1.66246,1.66265,1.66205,1.6621,77400000.0
2007-07-25 00:04:00,1.6629,1.6629,1.6629,1.6629,38400000.0
2007-07-25 00:05:00,1.6629,1.663,1.6628,1.663,258000002.0
2007-07-25 00:06:00,1.663,1.663,1.663,1.663,13400000.0
2007-07-25 00:07:00,1.6629,1.663,1.6629,1.663,14500000.0
2007-07-25 00:08:00,1.66255,1.66256,1.66139,1.66139,293999998.0
2007-07-25 00:09:00,1.66152,1.66257,1.66152,1.66252,115999997.0
2007-07-25 00:10:00,1.663,1.6631,1.6629,1.6629,116000001.0
2007-07-25 00:11:00,1.663,1.663,1.663,1.663,24000000.0
2007-07-25 00:12:00,1.663,1.663,1.6629,1.663,260900001.0
2007-07-25 00:13:00,1.663,1.663,1.6629,1.6629,93100001.0
2007-07-25 00:14:00,1.6626,1.66273,1.66152,1.66273,90400000.0
2007-07-25 00:15:00,1.663,1.663,1.663,1.663,47200000.0
2007-07-25 00:16:00,1.663,1.663,1.6628,1.6629,156300001.0
2007-07-25 00:17:00,1.663,1.663,1.6629,1.663,237900000.0
2007-07-25 00:18:00,1.663,1.663,1.663,1.663,24000000.0
2007-07-25 00:19:00,1.663,1.663,1.6629,1.663,46900000.0
2007-07-25 00:20:00,1.66235,1.66273,1.66235,1.66245,200799999.0
2007-07-25 00:21:00,1.6628,1.66281,1.66252,1.66258,219399991.0
2007-07-25 00:22:00,1.663,1.663,1.663,1.663,405599992.0
2007-07-25 00:23:00,1.6631,1.6631,1.6629,1.663,675399996.0
2007-07-25 00:24:00,1.663,1.663,1.6629,1.66295,417199999.0
2007-07-25 00:25:00,1.663,1.663,1.663,1.663,251100005.0
2007-07-25 00:26:00,1.663,1.663,1.663,1.663,256599999.0
2007-07-25 00:27:00,1.663,1.6632,1.663,1.6632,457900002.0
2007-07-25 00:28:00,1.6631,1.6633,1.6631,1.6633,417799995.0
2007-07-25 00:29:00,1.6633,1.6633,1.6631,1.6632,508500000.0
2007-07-25 00:30:00,1.6633,1.6633,1.663,1.6631,371499999.0
2007-07-25 00:31:00,1.66315,1.6632,1.66315,1.6632,165200003.0
2007-07-25 00:32:00,1.6632,1.6633,1.6632,1.6632,221600000.0
2007-07-25 00:33:00,1.6632,1.6632,1.6632,1.6632,51200000.0
2007-07-25 00:34:00,1.6632,1.6633,1.6632,1.6632,443199998.0
2007-07-25 00:35:00,1.6632,1.6632,1.6631,1.6632,152900002.0
2007-07-25 00:36:00,1.6632,1.6632,1.6629,1.663,390899997.0
2007-07-25 00:37:00,1.66295,1.6632,1.66295,1.6632,700299998.0
2007-07-25 00:38:00,1.6632,1.6632,1.663,1.663,1266799995.0
2007-07-25 00:39:00,1.66305,1.6631,1.6629,1.663,973500018.0
2007-07-25 00:40:00,1.663,1.6631,1.6629,1.6629,517600002.0
2007-07-25 00:41:00,1.6629,1.6631,1.6627,1.6631,767499983.0
2007-07-25 00:42:00,1.663,1.6632,1.6628,1.663,1058900004.0
2007-07-25 00:43:00,1.663,1.663,1.6628,1.663,865900004.0
2007-07-25 00:44:00,1.663,1.663,1.6629,1.6629,267000000.0
2007-07-25 00:45:00,1.66263,1.6628,1.66161,1.66273,685399996.0
2007-07-25 00:46:00,1.663,1.6631,1.6628,1.6628,306000001.0
2007-07-25 00:47:00,1.6629,1.6631,1.6629,1.663,149800004.0
2007-07-25 00:48:00,1.663,1.6631,1.6629,1.663,807599988.0
2007-07-25 00:49:00,1.663,1.663,1.6628,1.6629,762100013.0
2007-07-25 00:50:00,1.663,1.6631,1.663,1.6631,739400000.0
2007-07-25 00:51:00,1.6631,1.6631,1.663,1.663,405100000.0
2007-07-25 00:52:00,1.66295,1.663,1.66295,1.663,335300004.0
2007-07-25 00:53:00,1.663,1.663,1.66295,1.66295,83100000.0
2007-07-25 00:54:00,1.663,1.6632,1.66295,1.6632,352199998.0
2007-07-25 00:55:00,1.6632,1.6632,1.663,1.663,158999999.0
2007-07-25 00:56:00,1.6631,1.6631,1.6631,1.6631,4000000.0
2007-07-25 00:57:00,1.663,1.6632,1.663,1.663,769100002.0
2007-07-25 00:58:00,1.663,1.663,1.663,1.663,502900002.0
2007-07-25 00:59:00,1.663,1.6632,1.66295,1.6632,1029999996.0
2007-07-25 01:00:00,1.6632,1.6632,1.66295,1.6631,703500008.0
2007-07-25 01:01:00,1.6631,1.6632,1.663,1.663,421400004.0
2007-07-25 01:02:00,1.6631,1.6632,1.66295,1.66305,1502299999.0
2007-07-25 01:03:00,1.66305,1.6631,1.663,1.663,448499997.0
2007-07-25 01:04:00,1.663,1.6631,1.663,1.663,850600007.0
2007-07-25 01:05:00,1.663,1.6631,1.663,1.6631,349600000.0
2007-07-25 01:06:00,1.6631,1.6631,1.663,1.663,254899999.0
2007-07-25 01:07:00,1.663,1.6631,1.663,1.6631,668899998.0
2007-07-25 01:08:00,1.6631,1.6631,1.66295,1.66295,214800004.0
2007-07-25 01:09:00,1.663,1.66305,1.663,1.663,466099987.0
2007-07-25 01:10:00,1.6631,1.6631,1.6631,1.6631,201600000.0
2007-07-25 01:11:00,1.6631,1.6631,1.663,1.663,1885799975.0
2007-07-25 01:12:00,1.663,1.663,1.66295,1.663,445800001.0
2007-07-25 01:13:00,1.663,1.663,1.66295,1.66295,285000005.0
2007-07-25 01:14:00,1.66295,1.663,1.66295,1.663,363300000.0
2007-07-25 01:15:00,1.663,1.66305,1.663,1.66305,40699998.0
2007-07-25 01:16:00,1.663,1.663,1.66295,1.66295,184499996.0
2007-07-25 01:17:00,1.663,1.663,1.663,1.663,345200002.0
2007-07-25 01:18:00,1.663,1.663,1.663,1.663,507899996.0
2007-07-25 01:19:00,1.663,1.663,1.66295,1.663,291400002.0
2007-07-25 01:20:00,1.663,1.663,1.663,1.663,93299999.0
2007-07-25 01:21:00,1.66305,1.6632,1.66305,1.6632,176000001.0
2007-07-25 01:22:00,1.6632,1.6633,1.6631,1.6633,283599996.0
2007-07-25 01:23:00,1.6632,1.6632,1.6632,1.6632,108000000.0
2007-07-25 01:24:00,1.6632,1.6633,1.6632,1.6632,35200000.0
2007-07-25 01:25:00,1.6632,1.6632,1.6632,1.6632,5800000.0
2007-07-25 01:26:00,1.6632,1.6633,1.6632,1.6633,239200000.0
2007-07-25 01:27:00,1.6633,1.6633,1.6631,1.6631,392799991.0
2007-07-25 01:28:00,1.6632,1.6632,1.6631,1.6632,181399996.0
2007-07-25 01:29:00,1.6632,1.6632,1.6631,1.6631,216899997.0
2007-07-25 01:30:00,1.6631,1.6631,1.66295,1.66295,231600003.0
2007-07-25 01:31:00,1.663,1.663,1.663,1.663,124800002.0
2007-07-25 01:32:00,1.66305,1.66305,1.663,1.663,243999998.0
2007-07-25 01:33:00,1.663,1.6631,1.663,1.66305,416700005.0
2007-07-25 01:34:00,1.66305,1.66305,1.663,1.663,122100000.0
2007-07-25 01:35:00,1.663,1.66305,1.663,1.66305,51900001.0
2007-07-25 01:36:00,1.66305,1.66305,1.6629,1.663,370700001.0
2007-07-25 01:37:00,1.663,1.663,1.6628,1.6629,1043400008.0
2007-07-25 01:38:00,1.6629,1.6629,1.6627,1.6627,800499993.0
2007-07-25 01:39:00,1.6627,1.6629,1.6627,1.6627,462699999.0
2007-07-25 01:40:00,1.6627,1.6627,1.6627,1.6627,320800004.0
2007-07-25 01:41:00,1.6627,1.6627,1.6626,1.6626,88700000.0
2007-07-25 01:42:00,1.6626,1.6626,1.662,1.6623,1280300001.0
2007-07-25 01:43:00,1.6623,1.6624,1.6622,1.66235,391899995.0
2007-07-25 01:44:00,1.6624,1.6624,1.6624,1.6624,210399991.0
2007-07-25 01:45:00,1.6624,1.6624,1.6624,1.6624,333599986.0
2007-07-25 01:46:00,1.6624,1.6624,1.6624,1.6624,49599998.0
2007-07-25 01:47:00,1.6624,1.6627,1.66235,1.6625,1217300003.0
2007-07-25 01:48:00,1.6625,1.6625,1.6625,1.6625,300799996.0
2007-07-25 01:49:00,1.6625,1.6626,1.66245,1.66255,235300000.0
2007-07-25 01:50:00,1.66235,1.66244,1.66225,1.66225,283799994.0
2007-07-25 01:51:00,1.6621,1.66241,1.6621,1.6624,350300001.0
2007-07-25 01:52:00,1.6626,1.6626,1.6625,1.6625,35400000.0
2007-07-25 01:53:00,1.66245,1.66255,1.66245,1.66255,658099994.0
2007-07-25 01:54:00,1.6625,1.6626,1.6625,1.66255,144000000.0
2007-07-25 01:55:00,1.66236,1.66236,1.66193,1.66225,304500008.0
2007-07-25 01:56:00,1.6626,1.6626,1.6625,1.6625,64800000.0
2007-07-25 01:57:00,1.6625,1.6625,1.6625,1.6625,443600003.0
2007-07-25 01:58:00,1.6625,1.6625,1.6625,1.6625,85900002.0
2007-07-25 01:59:00,1.6625,1.6625,1.6625,1.6625,695600003.0
2007-07-25 02:00:00,1.6625,1.6625,1.6625,1.6625,675899996.0
2007-07-25 02:01:00,1.6625,1.6625,1.6625,1.6625,923799984.0
2007-07-25 02:02:00,1.6625,1.6627,1.6625,1.6626,1521900003.0
2007-07-25 02:03:00,1.66237,1.66243,1.66187,1.66224,41900000.0
2007-07-25 02:04:00,1.6626,1.6626,1.66255,1.66255,373099996.0
2007-07-25 02:05:00,1.66255,1.6627,1.66255,1.6627,340800003.0
2007-07-25 02:06:00,1.66265,1.6627,1.66265,1.66265,23200000.0
2007-07-25 02:07:00,1.6627,1.6627,1.6626,1.6626,651499993.0
2007-07-25 02:08:00,1.6626,1.6626,1.6626,1.6626,576699982.0
2007-07-25 02:09:00,1.6626,1.6626,1.6626,1.6626,150499997.0
2007-07-25 02:10:00,1.6626,1.6626,1.6626,1.6626,582299996.0
2007-07-25 02:11:00,1.6626,1.66265,1.66255,1.66265,390099996.0
2007-07-25 02:12:00,1.6626,1.6627,1.66255,1.66265,194100000.0
2007-07-25 02:13:00,1.66265,1.6627,1.6626,1.6627,265700000.0
2007-07-25 02:14:00,1.6626,1.6626,1.6626,1.6626,732400014.0
2007-07-25 02:15:00,1.6627,1.6628,1.6627,1.6628,43200000.0
2007-07-25 02:16:00,1.6627,1.6627,1.66255,1.6626,573900005.0
2007-07-25 02:17:00,1.6626,1.6627,1.66255,1.6626,524799997.0
2007-07-25 02:18:00,1.6626,1.6626,1.6626,1.6626,667400012.0
2007-07-25 02:19:00,1.6626,1.6627,1.6626,1.6627,169300008.0
2007-07-25 02:20:00,1.6627,1.6627,1.66265,1.66265,27200000.0
2007-07-25 02:21:00,1.6627,1.6629,1.6627,1.6629,493899999.0
2007-07-25 02:22:00,1.6628,1.6628,1.6627,1.6627,1435600007.0
2007-07-25 02:23:00,1.6628,1.6628,1.6627,1.6627,260100000.0
2007-07-25 02:24:00,1.66265,1.6627,1.66265,1.6627,258400000.0
2007-07-25 02:25:00,1.6627,1.6627,1.6627,1.6627,6400000.0
2007-07-25 02:26:00,1.6627,1.6628,1.6627,1.6627,704800009.0
2007-07-25 02:27:00,1.66235,1.66249,1.66183,1.66183,150900000.0
2007-07-25 02:28:00,1.6627,1.6627,1.6626,1.6626,176499997.0
2007-07-25 02:29:00,1.66255,1.6626,1.66255,1.66255,241999997.0
2007-07-25 02:30:00,1.6626,1.6628,1.6626,1.6628,611200002.0
2007-07-25 02:31:00,1.6628,1.6628,1.6626,1.6627,703599994.0
2007-07-25 02:32:00,1.6627,1.6627,1.6627,1.6627,243800000.0
2007-07-25 02:33:00,1.6627,1.6627,1.6626,1.6626,680500022.0
2007-07-25 02:34:00,1.6626,1.6627,1.6626,1.6627,307299994.0
2007-07-25 02:35:00,1.6627,1.6627,1.6626,1.6626,267499997.0
2007-07-25 02:36:00,1.6626,1.6626,1.6626,1.6626,932900002.0
2007-07-25 02:37:00,1.6626,1.6626,1.6626,1.6626,1417100018.0
2007-07-25 02:38:00,1.6626,1.6626,1.66255,1.6626,415299992.0
2007-07-25 02:39:00,1.66252,1.66252,1.66194,1.66195,203800003.0
2007-07-25 02:40:00,1.66212,1.66244,1.66155,1.66236,342900000.0
2007-07-25 02:41:00,1.6626,1.6626,1.6626,1.6626,126000001.0
2007-07-25 02:42:00,1.6626,1.6626,1.6626,1.6626,46400000.0
2007-07-25 02:43:00,1.6626,1.6626,1.66255,1.6626,337100003.0
2007-07-25 02:44:00,1.6626,1.6626,1.6625,1.6625,403899995.0
2007-07-25 02:45:00,1.66245,1.66265,1.6624,1.6625,297000004.0
2007-07-25 02:46:00,1.6625,1.6626,1.6625,1.6625,283000004.0
2007-07-25 02:47:00,1.6625,1.6625,1.6625,1.6625,188300002.0
2007-07-25 02:48:00,1.6625,1.6625,1.66245,1.6625,201999999.0
2007-07-25 02:49:00,1.6625,1.66255,1.6624,1.66245,1318300005.0
2007-07-25 02:50:00,1.66245,1.6626,1.6624,1.6625,1138199996.0
2007-07-25 02:51:00,1.6625,1.6625,1.66235,1.66235,1608899995.0
2007-07-25 02:52:00,1.6624,1.6624,1.66235,1.6624,461499993.0
2007-07-25 02:53:00,1.6624,1.6625,1.6623,1.6624,1572700007.0
2007-07-25 02:54:00,1.6624,1.6624,1.6624,1.6624,1493700016.0
2007-07-25 02:55:00,1.6624,1.6625,1.6623,1.6624,1235100023.0
2007-07-25 02:56:00,1.6624,1.66265,1.6624,1.66265,1512699997.0
2007-07-25 02:57:00,1.6627,1.6627,1.6625,1.6625,1792700015.0
2007-07-25 02:58:00,1.6625,1.66255,1.66245,1.66245,437699997.0
2007-07-25 02:59:00,1.6626,1.66265,1.6623,1.6625,1441300002.0
2007-07-25 03:00:00,1.6625,1.6626,1.6624,1.6625,343399993.0
2007-07-25 03:01:00,1.66245,1.6625,1.6623,1.6625,1633299992.0
2007-07-25 03:02:00,1.66245,1.6625,1.6624,1.6625,1460500016.0
2007-07-25 03:03:00,1.6625,1.6625,1.6624,1.6625,226700000.0
2007-07-25 03:04:00,1.6625,1.6625,1.6624,1.6624,164100000.0
2007-07-25 03:05:00,1.6624,1.6626,1.6623,1.6626,495099997.0
2007-07-25 03:06:00,1.6626,1.6626,1.66255,1.6626,105600000.0
2007-07-25 03:07:00,1.6626,1.6626,1.66245,1.6625,248199998.0
2007-07-25 03:08:00,1.6625,1.6625,1.6623,1.6623,526600002.0
2007-07-25 03:09:00,1.6623,1.6623,1.66205,1.6623,1847800015.0
2007-07-25 03:10:00,1.6623,1.6626,1.6623,1.6625,1097999990.0
2007-07-25 03:11:00,1.6625,1.6628,1.6624,1.66245,1469700009.0
2007-07-25 03:12:00,1.66245,1.6625,1.6618,1.6621,1441200002.0
2007-07-25 03:13:00,1.6621,1.6621,1.6621,1.6621,492000010.0
2007-07-25 03:14:00,1.6621,1.6621,1.662,1.662,294400006.0
2007-07-25 03:15:00,1.662,1.662,1.662,1.662,466400003.0
2007-07-25 03:16:00,1.662,1.662,1.66175,1.66175,1017400006.0
2007-07-25 03:17:00,1.6618,1.6618,1.6617,1.6617,676100005.0
2007-07-25 03:18:00,1.6617,1.6619,1.66165,1.6619,232699998.0
2007-07-25 03:19:00,1.6619,1.662,1.6618,1.6618,402400008.0
2007-07-25 03:20:00,1.6619,1.6619,1.66185,1.6619,84800001.0
2007-07-25 03:21:00,1.6619,1.6621,1.6619,1.6621,344000012.0
2007-07-25 03:22:00,1.66205,1.66205,1.6619,1.6619,407200014.0
2007-07-25 03:23:00,1.6619,1.662,1.6619,1.66195,358500003.0
2007-07-25 03:24:00,1.66195,1.6621,1.66185,1.6621,1047400001.0
2007-07-25 03:25:00,1.662,1.6621,1.6618,1.6618,820800009.0
2007-07-25 03:26:00,1.6618,1.6618,1.6618,1.6618,16000000.0
2007-07-25 03:27:00,1.6618,1.6619,1.6618,1.6619,362600000.0
2007-07-25 03:28:00,1.6619,1.662,1.66185,1.6619,183700003.0
2007-07-25 03:29:00,1.66185,1.662,1.6618,1.66185,590900000.0
2007-07-25 03:30:00,1.66185,1.662,1.66185,1.662,271600004.0
2007-07-25 03:31:00,1.662,1.6621,1.6619,1.662,663000002.0
2007-07-25 03:32:00,1.662,1.6621,1.66185,1.66185,1173599998.0
2007-07-25 03:33:00,1.6619,1.662,1.66185,1.66185,625599989.0
2007-07-25 03:34:00,1.66185,1.662,1.6618,1.66185,955599985.0
2007-07-25 03:35:00,1.66185,1.6619,1.66185,1.6619,126299999.0
2007-07-25 03:36:00,1.6619,1.6619,1.6618,1.6618,728800000.0
2007-07-25 03:37:00,1.6618,1.6619,1.66175,1.66175,140000000.0
2007-07-25 03:38:00,1.6618,1.6619,1.66175,1.6619,86400000.0
2007-07-25 03:39:00,1.6619,1.6619,1.6618,1.6618,601599996.0
2007-07-25 03:40:00,1.6618,1.6619,1.6618,1.6619,823200001.0
2007-07-25 03:41:00,1.6619,1.662,1.6619,1.66195,532499998.0
2007-07-25 03:42:00,1.662,1.66205,1.66195,1.66205,418400010.0
2007-07-25 03:43:00,1.66205,1.6622,1.66195,1.6622,371099993.0
2007-07-25 03:44:00,1.66205,1.6623,1.66195,1.6622,1202500002.0
2007-07-25 03:45:00,1.6622,1.6622,1.6621,1.6622,542400006.0
2007-07-25 03:46:00,1.66215,1.6626,1.662,1.6623,2036699999.0
2007-07-25 03:47:00,1.6623,1.6626,1.66225,1.6626,2117000025.0
2007-07-25 03:48:00,1.66255,1.6628,1.66245,1.66245,1601200004.0
2007-07-25 03:49:00,1.66235,1.6625,1.6623,1.6624,1789399987.0
2007-07-25 03:50:00,1.6624,1.6625,1.6624,1.6624,1271899999.0
2007-07-25 03:51:00,1.6624,1.6625,1.6624,1.6624,858200005.0
2007-07-25 03:52:00,1.6624,1.6625,1.66235,1.66235,991800013.0
2007-07-25 03:53:00,1.6624,1.6625,1.6624,1.6624,193900000.0
2007-07-25 03:54:00,1.66245,1.6625,1.66245,1.6625,18400000.0
2007-07-25 03:55:00,1.6625,1.6625,1.6625,1.6625,13900000.0
2007-07-25 03:56:00,1.6625,1.6626,1.6625,1.6626,52800000.0
2007-07-25 03:57:00,1.6626,1.6626,1.6625,1.6626,35100000.0
2007-07-25 03:58:00,1.6625,1.6627,1.6625,1.6626,119900000.0
2007-07-25 03:59:00,1.6626,1.6626,1.66255,1.6626,46899999.0
2007-07-25 04:00:00,1.66221,1.66226,1.66181,1.66223,94700000.0
2007-07-25 04:01:00,1.6626,1.6627,1.6626,1.6627,28000000.0
2007-07-25 04:02:00,1.6626,1.6626,1.6626,1.6626,128599998.0
2007-07-25 04:03:00,1.6626,1.6626,1.6626,1.6626,44500000.0
2007-07-25 04:04:00,1.6626,1.6626,1.6626,1.6626,5600000.0
2007-07-25 04:05:00,1.6626,1.6626,1.6625,1.6626,142200000.0
2007-07-25 04:06:00,1.6625,1.6625,1.6624,1.6625,623099994.0
2007-07-25 04:07:00,1.6625,1.6625,1.6624,1.6624,326000000.0
2007-07-25 04:08:00,1.662,1.66222,1.66175,1.66188,132200000.0
2007-07-25 04:09:00,1.66212,1.66216,1.66199,1.66204,36900000.0
2007-07-25 04:10:00,1.6624,1.6624,1.6624,1.6624,43100000.0
2007-07-25 04:11:00,1.6624,1.6624,1.6624,1.6624,222600000.0
2007-07-25 04:12:00,1.6624,1.6624,1.66235,1.66235,353800000.0
2007-07-25 04:13:00,1.66235,1.6624,1.66235,1.6624,54100000.0
2007-07-25 04:14:00,1.66191,1.66222,1.66178,1.66222,210000000.0
2007-07-25 04:15:00,1.66162,1.66225,1.6615,1.66225,125200000.0
2007-07-25 04:16:00,1.66235,1.6624,1.6622,1.6623,223600000.0
2007-07-25 04:17:00,1.6623,1.6623,1.6622,1.6623,280800000.0
2007-07-25 04:18:00,1.6623,1.6624,1.6623,1.6624,167900006.0
2007-07-25 04:19:00,1.6624,1.6624,1.6624,1.6624,12000000.0
2007-07-25 04:20:00,1.6623,1.6624,1.6623,1.6624,143199998.0
2007-07-25 04:21:00,1.6624,1.6624,1.66235,1.66235,28800000.0
2007-07-25 04:22:00,1.6624,1.6624,1.6624,1.6624,23600000.0
2007-07-25 04:23:00,1.6624,1.6624,1.6623,1.6623,172599999.0
2007-07-25 04:24:00,1.6623,1.6624,1.6623,1.6624,70300001.0
2007-07-25 04:25:00,1.6624,1.6624,1.6622,1.6622,253800002.0
2007-07-25 04:26:00,1.66215,1.6623,1.66215,1.6623,213000002.0
2007-07-25 04:27:00,1.6623,1.6623,1.6622,1.6622,95699998.0
2007-07-25 04:28:00,1.66225,1.6623,1.66225,1.6623,18400000.0
2007-07-25 04:29:00,1.6623,1.6623,1.6622,1.6622,131400001.0
2007-07-25 04:30:00,1.6622,1.6623,1.6621,1.66225,386600002.0
2007-07-25 04:31:00,1.6622,1.6622,1.6622,1.6622,230599997.0
2007-07-25 04:32:00,1.66209,1.66212,1.66137,1.66173,93600000.0
2007-07-25 04:33:00,1.6622,1.6622,1.6622,1.6622,22299999.0
2007-07-25 04:34:00,1.6622,1.6622,1.66215,1.66215,261299996.0
2007-07-25 04:35:00,1.6622,1.6623,1.66215,1.6623,249800001.0
2007-07-25 04:36:00,1.6623,1.6623,1.6623,1.6623,154699998.0
2007-07-25 04:37:00,1.6623,1.6624,1.6623,1.6623,150300000.0
2007-07-25 04:38:00,1.6623,1.6623,1.6623,1.6623,27900000.0
2007-07-25 04:39:00,1.6623,1.6624,1.6623,1.6623,485499998.0
2007-07-25 04:40:00,1.6623,1.6623,1.6623,1.6623,448499994.0
2007-07-25 04:41:00,1.6623,1.6624,1.6623,1.6624,613699985.0
2007-07-25 04:42:00,1.6624,1.6625,1.6623,1.6625,828899994.0
2007-07-25 04:43:00,1.6621,1.66228,1.66202,1.66228,83100000.0
2007-07-25 04:44:00,1.6625,1.6625,1.6624,1.6625,323199999.0
2007-07-25 04:45:00,1.6625,1.6625,1.6623,1.6623,420000005.0
2007-07-25 04:46:00,1.6623,1.6623,1.6623,1.6623,308799999.0
2007-07-25 04:47:00,1.6623,1.6623,1.66225,1.66225,56000001.0
2007-07-25 04:48:00,1.66225,1.6623,1.66215,1.66215,267500001.0
2007-07-25 04:49:00,1.6621,1.6622,1.6621,1.6622,516000002.0
2007-07-25 04:50:00,1.6622,1.6622,1.6621,1.6621,726400000.0
2007-07-25 04:51:00,1.6621,1.6622,1.662,1.6621,1025800003.0
2007-07-25 04:52:00,1.66215,1.66215,1.66205,1.6621,1197400013.0
2007-07-25 04:53:00,1.6621,1.6621,1.66205,1.6621,225600000.0
2007-07-25 04:54:00,1.6621,1.6622,1.662,1.6621,1648800021.0
2007-07-25 04:55:00,1.6621,1.6622,1.66205,1.6621,1496800022.0
2007-07-25 04:56:00,1.6621,1.6622,1.6621,1.6622,743599997.0
2007-07-25 04:57:00,1.6622,1.6623,1.6622,1.6622,164000000.0
2007-07-25 04:58:00,1.6622,1.6624,1.6622,1.6623,185600000.0
2007-07-25 04:59:00,1.6623,1.6623,1.6622,1.6622,264499999.0
2007-07-25 05:00:00,1.66215,1.6622,1.66215,1.6622,223899996.0
2007-07-25 05:01:00,1.6622,1.6622,1.6622,1.6622,127200000.0
2007-07-25 05:02:00,1.6622,1.6622,1.6621,1.6621,169599999.0
2007-07-25 05:03:00,1.6621,1.6622,1.6621,1.6621,366400001.0
2007-07-25 05:04:00,1.6621,1.6622,1.6621,1.6621,484800006.0
2007-07-25 05:05:00,1.66215,1.6622,1.66215,1.6622,142400000.0
2007-07-25 05:06:00,1.6622,1.6622,1.6622,1.6622,58500000.0
2007-07-25 05:07:00,1.6622,1.6623,1.6621,1.6622,899999997.0
2007-07-25 05:08:00,1.6622,1.66245,1.6622,1.66225,774300001.0
2007-07-25 05:09:00,1.6623,1.6624,1.66225,1.6623,205000000.0
2007-07-25 05:10:00,1.6623,1.6623,1.6622,1.66225,51599999.0
2007-07-25 05:11:00,1.6623,1.6623,1.66215,1.66225,374599998.0
2007-07-25 05:12:00,1.6623,1.6623,1.6623,1.6623,588799986.0
2007-07-25 05:13:00,1.66225,1.6623,1.66225,1.6623,640699999.0
2007-07-25 05:14:00,1.6623,1.6624,1.66225,1.6623,642799999.0
2007-07-25 05:15:00,1.6623,1.6626,1.66225,1.66225,950099985.0
2007-07-25 05:16:00,1.66225,1.6623,1.66225,1.6623,527599998.0
2007-07-25 05:17:00,1.6623,1.6623,1.6623,1.6623,173799994.0
2007-07-25 05:18:00,1.6623,1.6623,1.66225,1.6623,384299989.0
2007-07-25 05:19:00,1.6623,1.6623,1.6621,1.66215,428499995.0
2007-07-25 05:20:00,1.6622,1.6623,1.6622,1.6622,540500005.0
2007-07-25 05:21:00,1.6622,1.6623,1.6622,1.6623,171900002.0
2007-07-25 05:22:00,1.6623,1.6623,1.6623,1.6623,799200015.0
2007-07-25 05:23:00,1.6623,1.6624,1.6622,1.66225,1057000016.0
2007-07-25 05:24:00,1.6623,1.6623,1.6622,1.66225,616900009.0
2007-07-25 05:25:00,1.6623,1.6623,1.6623,1.6623,4000000.0
2007-07-25 05:26:00,1.6623,1.6623,1.66205,1.6622,1151299974.0
2007-07-25 05:27:00,1.6622,1.6624,1.6622,1.6623,1142900003.0
2007-07-25 05:28:00,1.66225,1.66245,1.6622,1.6623,1386499998.0
2007-07-25 05:29:00,1.6623,1.6623,1.6622,1.6623,915599979.0
2007-07-25 05:30:00,1.66225,1.6624,1.6622,1.6623,1150500020.0
2007-07-25 05:31:00,1.6623,1.6623,1.66225,1.6623,321799994.0
2007-07-25 05:32:00,1.6623,1.6623,1.6623,1.6623,207000000.0
2007-07-25 05:33:00,1.6623,1.6624,1.6623,1.6624,829100004.0
2007-07-25 05:34:00,1.6624,1.66245,1.66235,1.6624,327599999.0
2007-07-25 05:35:00,1.66245,1.6625,1.6624,1.66245,167400000.0
2007-07-25 05:36:00,1.66245,1.66245,1.6621,1.6623,418400005.0
2007-07-25 05:37:00,1.6623,1.6625,1.6623,1.6623,392000008.0
2007-07-25 05:38:00,1.6623,1.6623,1.6623,1.6623,516499998.0
2007-07-25 05:39:00,1.66225,1.6623,1.66225,1.6623,149899997.0
2007-07-25 05:40:00,1.6623,1.6623,1.6622,1.6623,456900005.0
2007-07-25 05:41:00,1.6623,1.6626,1.6623,1.66235,1344400009.0
2007-07-25 05:42:00,1.66235,1.6626,1.6623,1.6626,970900009.0
2007-07-25 05:43:00,1.6626,1.6626,1.6625,1.66255,112800000.0
2007-07-25 05:44:00,1.6626,1.6626,1.66245,1.66255,67100000.0
2007-07-25 05:45:00,1.6626,1.6627,1.66255,1.6627,629800014.0
2007-07-25 05:46:00,1.6626,1.6627,1.6626,1.6626,104600003.0
2007-07-25 05:47:00,1.6626,1.6627,1.66255,1.6627,978200018.0
2007-07-25 05:48:00,1.6627,1.6627,1.6627,1.6627,546100014.0
2007-07-25 05:49:00,1.6627,1.6628,1.6627,1.6627,857400001.0
2007-07-25 05:50:00,1.6627,1.6629,1.6627,1.6629,280800000.0
2007-07-25 05:51:00,1.6629,1.6629,1.6629,1.6629,40000000.0
2007-07-25 05:52:00,1.6629,1.6629,1.6629,1.6629,34400000.0
2007-07-25 05:53:00,1.6629,1.6631,1.6629,1.6629,521699991.0
2007-07-25 05:54:00,1.6629,1.66295,1.6629,1.6629,917699999.0
2007-07-25 05:55:00,1.6629,1.6629,1.6627,1.6627,394200000.0
2007-07-25 05:56:00,1.6627,1.6628,1.66265,1.66265,1000399995.0
2007-07-25 05:57:00,1.66265,1.66285,1.66265,1.6627,766799985.0
2007-07-25 05:58:00,1.6627,1.6629,1.6627,1.66285,270100000.0
2007-07-25 05:59:00,1.6629,1.6629,1.6628,1.66285,28700001.0
2007-07-25 06:00:00,1.6628,1.6629,1.6628,1.6629,29300001.0
2007-07-25 06:01:00,1.66295,1.6631,1.6628,1.6628,513699996.0
2007-07-25 06:02:00,1.66292,1.66292,1.66226,1.66226,669600006.0
2007-07-25 06:03:00,1.6629,1.6629,1.6629,1.6629,132299999.0
2007-07-25 06:04:00,1.66285,1.663,1.66285,1.6629,39800000.0
2007-07-25 06:05:00,1.66295,1.66295,1.6628,1.6629,104900001.0
2007-07-25 06:06:00,1.6626,1.66278,1.66254,1.66254,547700004.0
2007-07-25 06:07:00,1.6629,1.6629,1.6628,1.6629,98399999.0
2007-07-25 06:08:00,1.6629,1.6629,1.6628,1.6628,257199998.0
2007-07-25 06:09:00,1.6628,1.6628,1.6628,1.6628,36700001.0
2007-07-25 06:10:00,1.6628,1.663,1.66275,1.663,553800000.0
2007-07-25 06:11:00,1.66295,1.6631,1.66275,1.66275,1311599983.0
2007-07-25 06:12:00,1.66275,1.66285,1.66275,1.66285,785299974.0
2007-07-25 06:13:00,1.66285,1.663,1.6628,1.6628,373899999.0
2007-07-25 06:14:00,1.6628,1.6628,1.6628,1.6628,559200013.0
2007-07-25 06:15:00,1.6628,1.6628,1.6628,1.6628,378000003.0
2007-07-25 06:16:00,1.6628,1.6629,1.66275,1.66275,167699998.0
2007-07-25 06:17:00,1.6628,1.6628,1.66275,1.66275,337000003.0
2007-07-25 06:18:00,1.6628,1.6628,1.66275,1.6628,81600000.0
2007-07-25 06:19:00,1.6628,1.6628,1.66275,1.66275,213899999.0
2007-07-25 06:20:00,1.6628,1.6628,1.6628,1.6628,89000000.0
2007-07-25 06:21:00,1.6628,1.6628,1.6628,1.6628,490200000.0
2007-07-25 06:22:00,1.6628,1.6628,1.6628,1.6628,581200001.0
2007-07-25 06:23:00,1.6628,1.6628,1.66275,1.66275,92299999.0
2007-07-25 06:24:00,1.6628,1.6628,1.6628,1.6628,366000000.0
2007-07-25 06:25:00,1.6628,1.6628,1.6628,1.6628,274500000.0
2007-07-25 06:26:00,1.66233,1.66268,1.66233,1.66266,890900009.0
2007-07-25 06:27:00,1.66277,1.66277,1.66241,1.6627,1125299987.0
2007-07-25 06:28:00,1.6628,1.66305,1.66275,1.66295,530899998.0
2007-07-25 06:29:00,1.663,1.6631,1.6629,1.6629,1191399990.0
2007-07-25 06:30:00,1.663,1.663,1.6629,1.6629,12000000.0
2007-07-25 06:31:00,1.6629,1.663,1.6629,1.663,55100000.0
2007-07-25 06:32:00,1.663,1.663,1.663,1.663,44000000.0
2007-07-25 06:33:00,1.663,1.663,1.663,1.663,8000000.0
2007-07-25 06:34:00,1.663,1.6631,1.663,1.663,1212200002.0
2007-07-25 06:35:00,1.663,1.6631,1.663,1.66305,447500003.0
2007-07-25 06:36:00,1.6631,1.6632,1.663,1.6632,616200003.0
2007-07-25 06:37:00,1.6632,1.6633,1.6631,1.6633,473699997.0
2007-07-25 06:38:00,1.6632,1.6633,1.66305,1.66305,496799998.0
2007-07-25 06:39:00,1.6632,1.6632,1.66305,1.6632,134900002.0
2007-07-25 06:40:00,1.66315,1.6632,1.6629,1.6631,566199996.0
2007-07-25 06:41:00,1.6631,1.6631,1.663,1.663,669200001.0
2007-07-25 06:42:00,1.663,1.663,1.66295,1.663,605399998.0
2007-07-25 06:43:00,1.663,1.66305,1.663,1.66305,128799998.0
2007-07-25 06:44:00,1.6631,1.6631,1.66305,1.66305,3200000.0
2007-07-25 06:45:00,1.66305,1.6631,1.66305,1.66305,9900000.0
2007-07-25 06:46:00,1.6631,1.66315,1.6631,1.66315,50400000.0
2007-07-25 06:47:00,1.6632,1.6632,1.66315,1.6632,10400000.0
2007-07-25 06:48:00,1.6631,1.6631,1.6631,1.6631,148299998.0
2007-07-25 06:49:00,1.6631,1.6631,1.66295,1.66295,779399995.0
2007-07-25 06:50:00,1.663,1.6631,1.66295,1.663,560800003.0
2007-07-25 06:51:00,1.663,1.663,1.663,1.663,535500000.0
2007-07-25 06:52:00,1.663,1.6632,1.663,1.6632,453699996.0
2007-07-25 06:53:00,1.6632,1.6633,1.6632,1.6632,625899997.0
2007-07-25 06:54:00,1.6632,1.6633,1.6632,1.6633,19000000.0
2007-07-25 06:55:00,1.6633,1.6633,1.663,1.66325,266999999.0
2007-07-25 06:56:00,1.6632,1.6633,1.6632,1.6633,34399999.0
2007-07-25 06:57:00,1.6633,1.6633,1.6631,1.6631,72800000.0
2007-07-25 06:58:00,1.6631,1.6632,1.6631,1.6632,365800002.0
2007-07-25 06:59:00,1.6632,1.6632,1.66305,1.6631,389900003.0
2007-07-25 07:00:00,1.6631,1.66315,1.66305,1.6631,413100000.0
2007-07-25 07:01:00,1.6631,1.6632,1.6631,1.6632,739999996.0
2007-07-25 07:02:00,1.6632,1.6633,1.66305,1.6632,1468599989.0
2007-07-25 07:03:00,1.6632,1.6632,1.6631,1.6631,582199992.0
2007-07-25 07:04:00,1.6631,1.6632,1.66305,1.66305,364299995.0
2007-07-25 07:05:00,1.6631,1.6631,1.663,1.66305,239000001.0
2007-07-25 07:06:00,1.66305,1.66305,1.6629,1.66295,415200006.0
2007-07-25 07:07:00,1.66295,1.6631,1.66285,1.663,445599996.0
2007-07-25 07:08:00,1.663,1.66305,1.66295,1.66305,266400000.0
2007-07-25 07:09:00,1.66305,1.6631,1.66295,1.663,178799998.0
2007-07-25 07:10:00,1.663,1.663,1.663,1.663,270400000.0
2007-07-25 07:11:00,1.66295,1.66305,1.66295,1.66305,93599999.0
2007-07-25 07:12:00,1.663,1.66305,1.663,1.663,211100001.0
2007-07-25 07:13:00,1.663,1.663,1.663,1.663,90000000.0
2007-07-25 07:14:00,1.663,1.663,1.663,1.663,326100006.0
2007-07-25 07:15:00,1.663,1.6631,1.66295,1.66295,435700010.0
2007-07-25 07:16:00,1.6631,1.6631,1.663,1.6631,284200002.0
2007-07-25 07:17:00,1.6631,1.6631,1.663,1.663,108400000.0
2007-07-25 07:18:00,1.663,1.663,1.66295,1.66295,223999999.0
2007-07-25 07:19:00,1.663,1.6631,1.66295,1.663,279699996.0
2007-07-25 07:20:00,1.663,1.6631,1.66295,1.663,490200003.0
2007-07-25 07:21:00,1.66295,1.6631,1.66285,1.663,1470099986.0
2007-07-25 07:22:00,1.663,1.66315,1.663,1.663,956299989.0
2007-07-25 07:23:00,1.663,1.663,1.663,1.663,818199976.0
2007-07-25 07:24:00,1.6629,1.663,1.6629,1.6629,1322300004.0
2007-07-25 07:25:00,1.663,1.6631,1.663,1.6631,1322300004.0
2007-07-25 07:26:00,1.6631,1.6634,1.663,1.6631,1394399999.0
2007-07-25 07:27:00,1.6633,1.6633,1.6631,1.66315,376000000.0
2007-07-25 07:28:00,1.6632,1.6632,1.6631,1.6631,592899998.0
2007-07-25 07:29:00,1.66315,1.6632,1.6631,1.6631,104800000.0
2007-07-25 07:30:00,1.6631,1.6632,1.6631,1.66315,552999998.0
2007-07-25 07:31:00,1.6632,1.6632,1.66315,1.6632,308800007.0
2007-07-25 07:32:00,1.6632,1.6632,1.66315,1.66315,691500007.0
2007-07-25 07:33:00,1.66315,1.6632,1.66315,1.6632,80000000.0
2007-07-25 07:34:00,1.6632,1.6633,1.66315,1.66315,280900005.0
2007-07-25 07:35:00,1.6632,1.6634,1.66315,1.6633,346000003.0
2007-07-25 07:36:00,1.6633,1.6633,1.6632,1.6632,711399990.0
2007-07-25 07:37:00,1.6632,1.6634,1.66315,1.6632,364099993.0
2007-07-25 07:38:00,1.6632,1.6632,1.6632,1.6632,394299988.0
2007-07-25 07:39:00,1.6632,1.6633,1.6632,1.6633,261099999.0
2007-07-25 07:40:00,1.6633,1.6633,1.6633,1.6633,48000000.0
2007-07-25 07:41:00,1.6633,1.6634,1.66325,1.6633,170399999.0
2007-07-25 07:42:00,1.6633,1.6633,1.66295,1.66295,287399998.0
2007-07-25 07:43:00,1.6631,1.6634,1.66295,1.6634,865800001.0
2007-07-25 07:44:00,1.6634,1.6635,1.6634,1.6635,373699994.0
2007-07-25 07:45:00,1.6635,1.6635,1.66325,1.66335,847099996.0
2007-07-25 07:46:00,1.66335,1.6635,1.6632,1.6634,433000001.0
2007-07-25 07:47:00,1.66345,1.6635,1.66335,1.6635,33400000.0
2007-07-25 07:48:00,1.6635,1.6635,1.66345,1.6635,6400000.0
2007-07-25 07:49:00,1.66345,1.6635,1.66345,1.66345,7200000.0
2007-07-25 07:50:00,1.6634,1.6634,1.6633,1.6633,251500000.0
2007-07-25 07:51:00,1.66325,1.6634,1.6632,1.6633,247300000.0
2007-07-25 07:52:00,1.6633,1.6633,1.6631,1.6631,465499995.0
2007-07-25 07:53:00,1.6631,1.66335,1.6631,1.6632,1740299991.0
2007-07-25 07:54:00,1.6632,1.66335,1.6632,1.66335,219800002.0
2007-07-25 07:55:00,1.6634,1.6634,1.66335,1.66335,5600000.0
2007-07-25 07:56:00,1.6634,1.6634,1.66335,1.6634,10400000.0
2007-07-25 07:57:00,1.66335,1.6634,1.66335,1.6634,236800000.0
2007-07-25 07:58:00,1.6634,1.6636,1.6634,1.6636,618600004.0
2007-07-25 07:59:00,1.6636,1.6636,1.66325,1.66325,720599995.0
2007-07-25 08:00:00,1.6634,1.6637,1.66335,1.6637,910299996.0
2007-07-25 08:01:00,1.66365,1.66365,1.6634,1.6635,592999993.0
2007-07-25 08:02:00,1.6635,1.6636,1.6634,1.6636,253200000.0
2007-07-25 08:03:00,1.6636,1.6639,1.66355,1.6637,602799998.0
2007-07-25 08:04:00,1.6637,1.6637,1.66365,1.6637,193199999.0
2007-07-25 08:05:00,1.66375,1.6638,1.6634,1.6636,314199999.0
2007-07-25 08:06:00,1.6636,1.6636,1.6635,1.6635,197400000.0
2007-07-25 08:07:00,1.6635,1.6635,1.6635,1.6635,25600000.0
2007-07-25 08:08:00,1.6635,1.6638,1.66345,1.66365,297100002.0
2007-07-25 08:09:00,1.66365,1.66365,1.66355,1.66355,58400000.0
2007-07-25 08:10:00,1.66355,1.6636,1.6635,1.66355,152000000.0
2007-07-25 08:11:00,1.66355,1.6636,1.66355,1.66355,128800000.0
2007-07-25 08:12:00,1.6636,1.6638,1.66355,1.6636,530400002.0
2007-07-25 08:13:00,1.6636,1.6636,1.66355,1.6636,64000000.0
2007-07-25 08:14:00,1.6636,1.6636,1.6636,1.6636,57600000.0
2007-07-25 08:15:00,1.6636,1.6636,1.66345,1.6635,176800000.0
2007-07-25 08:16:00,1.6635,1.6636,1.6635,1.6635,118099998.0
2007-07-25 08:17:00,1.6635,1.6635,1.6634,1.6634,36800000.0
2007-07-25 08:18:00,1.6634,1.6634,1.6631,1.6631,270399999.0
2007-07-25 08:19:00,1.66315,1.6633,1.66305,1.6633,415199999.0
2007-07-25 08:20:00,1.66325,1.6634,1.66315,1.6632,173900000.0
2007-07-25 08:21:00,1.6632,1.6632,1.66315,1.6632,87400000.0
2007-07-25 08:22:00,1.66325,1.6634,1.66325,1.66325,118400000.0
2007-07-25 08:23:00,1.6633,1.6633,1.66325,1.66325,109600000.0
2007-07-25 08:24:00,1.66325,1.6633,1.6631,1.6633,248100000.0
2007-07-25 08:25:00,1.6633,1.6635,1.66325,1.6635,414300000.0
2007-07-25 08:26:00,1.66345,1.6636,1.6633,1.6633,575599997.0
2007-07-25 08:27:00,1.6635,1.6636,1.6633,1.6636,235400000.0
2007-07-25 08:28:00,1.6636,1.6636,1.66345,1.6636,258500000.0
2007-07-25 08:29:00,1.66365,1.6637,1.6636,1.6637,1359999993.0
2007-07-25 08:30:00,1.6635,1.6636,1.6633,1.6633,303000000.0
2007-07-25 08:31:00,1.6634,1.6635,1.66335,1.6634,303000000.0
2007-07-25 08:32:00,1.6634,1.6634,1.66315,1.6633,634000003.0
2007-07-25 08:33:00,1.6633,1.6635,1.6633,1.66345,680600011.0
2007-07-25 08:34:00,1.6635,1.6636,1.6634,1.66355,1435100003.0
2007-07-25 08:35:00,1.66355,1.6639,1.66355,1.6638,738500006.0
2007-07-25 08:36:00,1.6638,1.6638,1.6634,1.6636,869300002.0
2007-07-25 08:37:00,1.6636,1.6637,1.66345,1.6636,661800001.0
2007-07-25 08:38:00,1.66365,1.66375,1.66355,1.6636,731400003.0
2007-07-25 08:39:00,1.6636,1.6636,1.66355,1.6636,175800000.0
2007-07-25 08:40:00,1.6636,1.6638,1.66355,1.66365,888700001.0
2007-07-25 08:41:00,1.66365,1.6638,1.66355,1.66355,1852000001.0
2007-07-25 08:42:00,1.6636,1.6639,1.6636,1.6639,980800005.0
2007-07-25 08:43:00,1.6638,1.6641,1.6638,1.6639,878099993.0
2007-07-25 08:44:00,1.6639,1.6643,1.6639,1.66425,457599999.0
2007-07-25 08:45:00,1.6642,1.6643,1.66405,1.6642,436899999.0
2007-07-25 08:46:00,1.6642,1.6642,1.66395,1.66405,569400001.0
2007-07-25 08:47:00,1.6641,1.6641,1.66395,1.66395,94100000.0
2007-07-25 08:48:00,1.66395,1.66395,1.66375,1.6639,790700016.0
2007-07-25 08:49:00,1.6639,1.664,1.6638,1.664,594200001.0
2007-07-25 08:50:00,1.66395,1.664,1.6638,1.6638,317600002.0
2007-07-25 08:51:00,1.6638,1.6638,1.66365,1.6637,423900007.0
2007-07-25 08:52:00,1.6637,1.6638,1.6636,1.6637,456099995.0
2007-07-25 08:53:00,1.6637,1.6637,1.6634,1.6634,533899998.0
2007-07-25 08:54:00,1.6634,1.6635,1.6632,1.6634,2074199981.0
2007-07-25 08:55:00,1.6634,1.6636,1.6634,1.6636,135200000.0
2007-07-25 08:56:00,1.6636,1.6636,1.6633,1.6634,175200000.0
2007-07-25 08:57:00,1.6635,1.6635,1.66335,1.6634,159700000.0
2007-07-25 08:58:00,1.6635,1.6635,1.6632,1.6634,217000000.0
2007-07-25 08:59:00,1.6634,1.6635,1.6633,1.6634,89200001.0
2007-07-25 09:00:00,1.6634,1.6635,1.66335,1.66335,249700000.0
2007-07-25 09:01:00,1.66335,1.66345,1.6633,1.66335,91300001.0
2007-07-25 09:02:00,1.6634,1.6635,1.66335,1.6635,57200000.0
2007-07-25 09:03:00,1.6635,1.6635,1.6633,1.66335,120600000.0
2007-07-25 09:04:00,1.6634,1.6635,1.66335,1.6635,165600000.0
2007-07-25 09:05:00,1.6635,1.6636,1.66345,1.6635,164000000.0
2007-07-25 09:06:00,1.6635,1.6636,1.66345,1.6636,293700000.0
2007-07-25 09:07:00,1.6636,1.6636,1.6636,1.6636,157700000.0
2007-07-25 09:08:00,1.6636,1.6636,1.6635,1.66355,311499998.0
2007-07-25 09:09:00,1.6636,1.6637,1.66355,1.6637,247300001.0
2007-07-25 09:10:00,1.6637,1.6637,1.6635,1.6635,843999990.0
2007-07-25 09:11:00,1.6635,1.6635,1.6629,1.6629,1235900004.0
2007-07-25 09:12:00,1.6629,1.6631,1.6629,1.663,1584800006.0
2007-07-25 09:13:00,1.663,1.6631,1.663,1.6631,448699996.0
2007-07-25 09:14:00,1.6631,1.6632,1.6629,1.663,765500002.0
2007-07-25 09:15:00,1.6631,1.6632,1.663,1.6632,765500002.0
2007-07-25 09:16:00,1.6632,1.6634,1.6631,1.6633,1150099996.0
2007-07-25 09:17:00,1.6633,1.6639,1.66325,1.6636,2127699990.0
2007-07-25 09:18:00,1.6636,1.6636,1.6633,1.6634,1452599991.0
2007-07-25 09:19:00,1.6634,1.6637,1.6634,1.6636,1131399985.0
2007-07-25 09:20:00,1.6636,1.6636,1.6633,1.6634,1683799989.0
2007-07-25 09:21:00,1.6633,1.6635,1.66325,1.6634,1672799980.0
2007-07-25 09:22:00,1.6635,1.6635,1.6635,1.6635,192800000.0
2007-07-25 09:23:00,1.6635,1.6635,1.66315,1.66335,1122100000.0
2007-07-25 09:24:00,1.6634,1.6635,1.6633,1.6633,941799999.0
2007-07-25 09:25:00,1.6634,1.6634,1.6632,1.6633,1165400007.0
2007-07-25 09:26:00,1.6633,1.6635,1.6632,1.6634,883300007.0
2007-07-25 09:27:00,1.66345,1.6635,1.6633,1.6633,883300007.0
2007-07-25 09:28:00,1.6633,1.6633,1.66295,1.66295,1225000009.0
2007-07-25 09:29:00,1.66295,1.663,1.6626,1.66275,607000001.0
2007-07-25 09:30:00,1.6628,1.6629,1.6627,1.6628,547800005.0
2007-07-25 09:31:00,1.6626,1.663,1.6626,1.6628,758199998.0
2007-07-25 09:32:00,1.663,1.6631,1.6628,1.663,758199998.0
2007-07-25 09:33:00,1.6631,1.6631,1.663,1.6631,1276700007.0
2007-07-25 09:34:00,1.663,1.6631,1.6629,1.663,1276700007.0
2007-07-25 09:35:00,1.6632,1.6634,1.6631,1.66335,1276700007.0
2007-07-25 09:36:00,1.6634,1.6634,1.6631,1.6632,1637199999.0
2007-07-25 09:37:00,1.6632,1.6633,1.6631,1.6633,1253299986.0
2007-07-25 09:38:00,1.6633,1.6634,1.6632,1.6632,1253299986.0
2007-07-25 09:39:00,1.6632,1.6633,1.6631,1.66325,1826500006.0
2007-07-25 09:40:00,1.6633,1.6634,1.66315,1.6633,1278900010.0
2007-07-25 09:41:00,1.66325,1.6634,1.66315,1.66335,1509899999.0
2007-07-25 09:42:00,1.6634,1.6634,1.6632,1.66335,1904400007.0
2007-07-25 09:43:00,1.66335,1.6634,1.66335,1.66335,284700000.0
2007-07-25 09:44:00,1.66335,1.6639,1.66335,1.6639,967299993.0
2007-07-25 09:45:00,1.6638,1.6642,1.6636,1.6637,2137799998.0
2007-07-25 09:46:00,1.6637,1.6639,1.66355,1.6636,2137799998.0
2007-07-25 09:47:00,1.6636,1.6648,1.6636,1.6648,1913500007.0
2007-07-25 09:48:00,1.6648,1.6648,1.6642,1.6644,1775800007.0
2007-07-25 09:49:00,1.6644,1.6644,1.664,1.66405,869000003.0
2007-07-25 09:50:00,1.66405,1.6644,1.66405,1.6644,762999995.0
2007-07-25 09:51:00,1.6643,1.6643,1.66415,1.6642,564399992.0
2007-07-25 09:52:00,1.6642,1.6647,1.6641,1.6644,1643999990.0
2007-07-25 09:53:00,1.6644,1.6647,1.6642,1.6644,1643999990.0
2007-07-25 09:54:00,1.6643,1.665,1.6642,1.6648,1844599999.0
2007-07-25 09:55:00,1.6649,1.6656,1.6649,1.6652,1844599999.0
2007-07-25 09:56:00,1.665,1.6656,1.665,1.6653,976899997.0
2007-07-25 09:57:00,1.6655,1.6655,1.665,1.6652,976899997.0
2007-07-25 09:58:00,1.6652,1.666,1.6652,1.6656,846400004.0
2007-07-25 09:59:00,1.6656,1.6657,1.6651,1.6652,846400004.0
2007-07-25 10:00:00,1.6652,1.6652,1.665,1.6651,838000001.0
2007-07-25 10:01:00,1.6651,1.6652,1.66495,1.66505,838199993.0
2007-07-25 10:02:00,1.66505,1.6652,1.66495,1.6651,646400002.0
2007-07-25 10:03:00,1.6651,1.6652,1.6648,1.6648,771599996.0
2007-07-25 10:04:00,1.6647,1.6649,1.6647,1.6649,746999991.0
2007-07-25 10:05:00,1.665,1.6651,1.6649,1.665,746999991.0
2007-07-25 10:06:00,1.6651,1.6651,1.6649,1.665,1368099996.0
2007-07-25 10:07:00,1.6651,1.6651,1.66495,1.665,641099995.0
2007-07-25 10:08:00,1.665,1.665,1.6646,1.6647,732700004.0
2007-07-25 10:09:00,1.6647,1.6651,1.6646,1.6651,774300002.0
2007-07-25 10:10:00,1.6651,1.6654,1.665,1.6652,723500006.0
2007-07-25 10:11:00,1.6653,1.6653,1.6652,1.6652,723500006.0
2007-07-25 10:12:00,1.6653,1.6653,1.6652,1.6653,723500006.0
2007-07-25 10:13:00,1.66535,1.6656,1.6652,1.6653,723500006.0
2007-07-25 10:14:00,1.6653,1.6654,1.66515,1.66515,419999998.0
2007-07-25 10:15:00,1.6651,1.6651,1.665,1.6651,1770299981.0
2007-07-25 10:16:00,1.6651,1.6655,1.6651,1.6653,1770299981.0
2007-07-25 10:17:00,1.6653,1.6655,1.6652,1.6653,1243699990.0
2007-07-25 10:18:00,1.6653,1.6653,1.6652,1.6653,1212400023.0
2007-07-25 10:19:00,1.6653,1.6653,1.6651,1.6651,1903300021.0
2007-07-25 10:20:00,1.6651,1.6653,1.6651,1.6653,1079300005.0
2007-07-25 10:21:00,1.6653,1.6653,1.6651,1.6653,397200003.0
2007-07-25 10:22:00,1.6653,1.6654,1.6653,1.6654,975100013.0
2007-07-25 10:23:00,1.6654,1.6654,1.6653,1.6654,167800000.0
2007-07-25 10:24:00,1.6654,1.6654,1.6653,1.6653,1647900029.0
2007-07-25 10:25:00,1.6653,1.6657,1.66525,1.6656,1893499979.0
2007-07-25 10:26:00,1.6656,1.6657,1.66555,1.6657,1053900013.0
2007-07-25 10:27:00,1.6657,1.6658,1.6657,1.6657,576499997.0
2007-07-25 10:28:00,1.6657,1.6657,1.6656,1.6656,1742300000.0
2007-07-25 10:29:00,1.6656,1.6656,1.66555,1.6656,721800011.0
2007-07-25 10:30:00,1.6656,1.6656,1.66555,1.6656,341400001.0
2007-07-25 10:31:00,1.6656,1.6657,1.6655,1.6655,612499992.0
2007-07-25 10:32:00,1.6655,1.6656,1.6655,1.6656,1850000018.0
2007-07-25 10:33:00,1.6656,1.6657,1.6655,1.6657,1848699985.0
2007-07-25 10:34:00,1.6657,1.6657,1.66545,1.6656,2030500009.0
2007-07-25 10:35:00,1.6656,1.6657,1.6654,1.66545,993699997.0
2007-07-25 10:36:00,1.66545,1.6655,1.6654,1.6655,614500000.0
2007-07-25 10:37:00,1.6655,1.6655,1.66535,1.6654,86200000.0
2007-07-25 10:38:00,1.6654,1.6654,1.6654,1.6654,596299989.0
2007-07-25 10:39:00,1.6654,1.6654,1.6654,1.6654,298900000.0
2007-07-25 10:40:00,1.6654,1.6658,1.6654,1.66575,1570200000.0
2007-07-25 10:41:00,1.66575,1.66575,1.66535,1.66535,1198299992.0
2007-07-25 10:42:00,1.6653,1.6654,1.66515,1.66515,1134500008.0
2007-07-25 10:43:00,1.6652,1.6653,1.665,1.6651,1592199997.0
2007-07-25 10:44:00,1.6649,1.6651,1.6647,1.6649,2089099991.0
2007-07-25 10:45:00,1.6648,1.6651,1.6647,1.6649,2089099991.0
2007-07-25 10:46:00,1.665,1.6651,1.6648,1.6648,2089099991.0
2007-07-25 10:47:00,1.6648,1.6652,1.6648,1.665,1505600002.0
2007-07-25 10:48:00,1.665,1.6652,1.66475,1.6648,1359799994.0
2007-07-25 10:49:00,1.6647,1.6653,1.6647,1.665,1451100002.0
2007-07-25 10:50:00,1.665,1.6651,1.6648,1.665,1451100002.0
2007-07-25 10:51:00,1.66495,1.665,1.66455,1.6646,958600005.0
2007-07-25 10:52:00,1.66455,1.6647,1.66435,1.6645,1655499985.0
2007-07-25 10:53:00,1.66445,1.6648,1.66445,1.6648,301500000.0
2007-07-25 10:54:00,1.6648,1.6649,1.6648,1.6649,963200008.0
2007-07-25 10:55:00,1.6649,1.66495,1.6648,1.6648,1953600000.0
2007-07-25 10:56:00,1.66475,1.6649,1.66475,1.6649,257500001.0
2007-07-25 10:57:00,1.66485,1.6652,1.66485,1.6651,789599999.0
2007-07-25 10:58:00,1.6651,1.6653,1.665,1.6651,1341799976.0
2007-07-25 10:59:00,1.6652,1.6653,1.665,1.6651,1341799976.0
2007-07-25 11:00:00,1.6652,1.6653,1.6649,1.6653,1341799976.0
2007-07-25 11:01:00,1.6652,1.6658,1.6651,1.6653,1341799976.0
2007-07-25 11:02:00,1.6654,1.6655,1.66525,1.6655,1341799976.0
2007-07-25 11:03:00,1.66545,1.6657,1.6654,1.6657,869999996.0
2007-07-25 11:04:00,1.6657,1.6657,1.6655,1.6656,1528999997.0
2007-07-25 11:05:00,1.6656,1.6656,1.66525,1.6653,1323899988.0
2007-07-25 11:06:00,1.6653,1.6654,1.66515,1.6653,129600000.0
2007-07-25 11:07:00,1.6652,1.6653,1.6652,1.66525,355300002.0
2007-07-25 11:08:00,1.6653,1.6653,1.6652,1.6653,540599993.0
2007-07-25 11:09:00,1.66525,1.6653,1.66515,1.6653,219599998.0
2007-07-25 11:10:00,1.66525,1.6654,1.66525,1.6653,1248400011.0
2007-07-25 11:11:00,1.6653,1.6653,1.665,1.665,1217100016.0
2007-07-25 11:12:00,1.665,1.6651,1.66495,1.66495,679599996.0
2007-07-25 11:13:00,1.66495,1.6651,1.66495,1.6651,557500008.0
2007-07-25 11:14:00,1.6651,1.6659,1.6651,1.6657,1945299991.0
2007-07-25 11:15:00,1.66575,1.6658,1.6655,1.6657,1209499987.0
2007-07-25 11:16:00,1.6657,1.6657,1.6656,1.6656,909999995.0
2007-07-25 11:17:00,1.6656,1.666,1.6655,1.666,2089799998.0
2007-07-25 11:18:00,1.666,1.6661,1.6657,1.6657,2115899987.0
2007-07-25 11:19:00,1.6657,1.6657,1.6655,1.6657,1212999984.0
2007-07-25 11:20:00,1.66565,1.6658,1.6655,1.6656,650499999.0
2007-07-25 11:21:00,1.6656,1.6656,1.6652,1.6652,957100000.0
2007-07-25 11:22:00,1.6652,1.6653,1.6652,1.6653,747400012.0
2007-07-25 11:23:00,1.6653,1.6653,1.66525,1.6653,810999997.0
2007-07-25 11:24:00,1.6653,1.6654,1.6653,1.6654,112300000.0
2007-07-25 11:25:00,1.6654,1.6654,1.6653,1.6654,83200000.0
2007-07-25 11:26:00,1.6654,1.6655,1.6653,1.66535,530100001.0
2007-07-25 11:27:00,1.6654,1.6654,1.66525,1.6653,1833700010.0
2007-07-25 11:28:00,1.6654,1.6655,1.6653,1.66545,135800000.0
2007-07-25 11:29:00,1.6655,1.6656,1.66535,1.6654,1032299994.0
2007-07-25 11:30:00,1.6652,1.6656,1.6652,1.6655,227099997.0
2007-07-25 11:31:00,1.6655,1.6657,1.6655,1.66555,227099997.0
2007-07-25 11:32:00,1.66555,1.6656,1.66525,1.6653,699899991.0
2007-07-25 11:33:00,1.6653,1.6655,1.6653,1.6654,796400004.0
2007-07-25 11:34:00,1.6654,1.6655,1.6654,1.6654,796400004.0
2007-07-25 11:35:00,1.6654,1.6655,1.6653,1.6654,1089800007.0
2007-07-25 11:36:00,1.6654,1.6654,1.6653,1.6654,1227700011.0
2007-07-25 11:37:00,1.6654,1.66555,1.6654,1.6654,1784700009.0
2007-07-25 11:38:00,1.6654,1.6656,1.6654,1.6655,894700002.0
2007-07-25 11:39:00,1.6655,1.6655,1.66535,1.6655,616899993.0
2007-07-25 11:40:00,1.6655,1.6655,1.66535,1.6654,714399990.0
2007-07-25 11:41:00,1.6654,1.6654,1.66525,1.6653,738400003.0
2007-07-25 11:42:00,1.6653,1.6654,1.6653,1.6653,198800002.0
2007-07-25 11:43:00,1.6653,1.6655,1.66525,1.66545,379099997.0
2007-07-25 11:44:00,1.66545,1.6657,1.66545,1.6656,611399990.0
2007-07-25 11:45:00,1.6656,1.6657,1.6656,1.6656,610200001.0
2007-07-25 11:46:00,1.6656,1.6656,1.66555,1.6656,525599999.0
2007-07-25 11:47:00,1.6656,1.6656,1.6654,1.6655,776600003.0
2007-07-25 11:48:00,1.6655,1.66565,1.66505,1.66505,1073599993.0
2007-07-25 11:49:00,1.66505,1.6654,1.665,1.66525,907000000.0
2007-07-25 11:50:00,1.66525,1.6653,1.66495,1.665,652800002.0
2007-07-25 11:51:00,1.66495,1.665,1.6648,1.6648,475100000.0
2007-07-25 11:52:00,1.6648,1.66495,1.6648,1.6648,296000000.0
2007-07-25 11:53:00,1.6648,1.66505,1.6648,1.665,450400006.0
2007-07-25 11:54:00,1.665,1.6651,1.6649,1.665,655399994.0
2007-07-25 11:55:00,1.665,1.665,1.66485,1.66485,363000004.0
2007-07-25 11:56:00,1.6649,1.665,1.6648,1.66485,653199999.0
2007-07-25 11:57:00,1.6649,1.665,1.66465,1.6647,1144800001.0
2007-07-25 11:58:00,1.6647,1.6648,1.6646,1.6648,491199998.0
2007-07-25 11:59:00,1.6648,1.6648,1.6646,1.66465,1888699972.0
2007-07-25 12:00:00,1.6647,1.665,1.66465,1.66495,576199988.0
2007-07-25 12:01:00,1.665,1.6651,1.6648,1.6649,648100010.0
2007-07-25 12:02:00,1.6649,1.6651,1.6649,1.665,859900005.0
2007-07-25 12:03:00,1.665,1.66505,1.6648,1.6648,1383699996.0
2007-07-25 12:04:00,1.6648,1.6651,1.6648,1.665,847500004.0
2007-07-25 12:05:00,1.665,1.6651,1.665,1.665,795800004.0
2007-07-25 12:06:00,1.665,1.6651,1.66495,1.665,241399997.0
2007-07-25 12:07:00,1.665,1.6651,1.66495,1.6651,747600004.0
2007-07-25 12:08:00,1.66505,1.66505,1.66505,1.66505,6400000.0
2007-07-25 12:09:00,1.6651,1.6651,1.665,1.66505,535299991.0
2007-07-25 12:10:00,1.6651,1.6653,1.66505,1.6651,891099991.0
2007-07-25 12:11:00,1.6651,1.6652,1.6651,1.6651,511300002.0
2007-07-25 12:12:00,1.6651,1.6651,1.665,1.6651,124500000.0
2007-07-25 12:13:00,1.6651,1.6652,1.66505,1.66515,677299991.0
2007-07-25 12:14:00,1.6652,1.6654,1.66515,1.6654,441900000.0
2007-07-25 12:15:00,1.6654,1.6655,1.6651,1.66515,1759599991.0
2007-07-25 12:16:00,1.6652,1.6653,1.66515,1.66525,942799995.0
2007-07-25 12:17:00,1.6653,1.6657,1.6653,1.6656,1104299996.0
2007-07-25 12:18:00,1.6656,1.6656,1.6655,1.6656,1104299996.0
2007-07-25 12:19:00,1.6656,1.6656,1.6655,1.6655,781599986.0
2007-07-25 12:20:00,1.6655,1.6655,1.6655,1.6655,39200000.0
2007-07-25 12:21:00,1.6655,1.6656,1.6655,1.6656,618799997.0
2007-07-25 12:22:00,1.6656,1.6657,1.66555,1.6657,98400000.0
2007-07-25 12:23:00,1.6657,1.6657,1.6657,1.6657,41600000.0
2007-07-25 12:24:00,1.6657,1.6657,1.6656,1.6657,660599997.0
2007-07-25 12:25:00,1.6657,1.6657,1.6655,1.6656,380399998.0
2007-07-25 12:26:00,1.66555,1.6656,1.66555,1.66555,264300004.0
2007-07-25 12:27:00,1.6657,1.66575,1.6656,1.66565,820500008.0
2007-07-25 12:28:00,1.66565,1.66575,1.6656,1.6657,399500001.0
2007-07-25 12:29:00,1.6657,1.6657,1.66555,1.66555,1509300012.0
2007-07-25 12:30:00,1.6655,1.6656,1.6655,1.6656,1855600012.0
2007-07-25 12:31:00,1.6657,1.6657,1.6656,1.6656,1855600012.0
2007-07-25 12:32:00,1.6656,1.6657,1.6656,1.6657,1204899998.0
2007-07-25 12:33:00,1.6657,1.6657,1.66555,1.6657,1105799996.0
2007-07-25 12:34:00,1.66565,1.6659,1.66565,1.66585,935499995.0
2007-07-25 12:35:00,1.6658,1.6659,1.66565,1.6659,520100002.0
2007-07-25 12:36:00,1.6659,1.6663,1.6658,1.66615,817799997.0
2007-07-25 12:37:00,1.66615,1.66615,1.6659,1.66595,837999991.0
2007-07-25 12:38:00,1.66595,1.666,1.66575,1.66575,455599997.0
2007-07-25 12:39:00,1.6657,1.6658,1.66555,1.6656,442999997.0
2007-07-25 12:40:00,1.6655,1.6657,1.6655,1.6656,978000000.0
2007-07-25 12:41:00,1.6656,1.6656,1.66535,1.6654,1053100014.0
2007-07-25 12:42:00,1.6654,1.6655,1.66535,1.6654,525400005.0
2007-07-25 12:43:00,1.66535,1.6655,1.66535,1.6654,1203699987.0
2007-07-25 12:44:00,1.6654,1.6656,1.6654,1.6655,1166999992.0
2007-07-25 12:45:00,1.6655,1.6655,1.66545,1.66545,1813799989.0
2007-07-25 12:46:00,1.6655,1.6657,1.66545,1.6657,305199997.0
2007-07-25 12:47:00,1.6657,1.6661,1.6657,1.6659,1902599996.0
2007-07-25 12:48:00,1.6659,1.666,1.6658,1.6659,810400015.0
2007-07-25 12:49:00,1.6659,1.6664,1.6659,1.6661,928599992.0
2007-07-25 12:50:00,1.6661,1.6662,1.666,1.66605,1798800004.0
2007-07-25 12:51:00,1.66605,1.6661,1.666,1.6661,1157499994.0
2007-07-25 12:52:00,1.6661,1.6667,1.666,1.6667,1880999984.0
2007-07-25 12:53:00,1.6667,1.6669,1.6665,1.66675,1483099995.0
2007-07-25 12:54:00,1.6667,1.6668,1.6667,1.6667,573599997.0
2007-07-25 12:55:00,1.66665,1.6667,1.6665,1.6665,414299997.0
2007-07-25 12:56:00,1.6665,1.6666,1.6664,1.6665,1480999996.0
2007-07-25 12:57:00,1.6664,1.6666,1.66635,1.66635,531300010.0
2007-07-25 12:58:00,1.6664,1.6665,1.6664,1.6665,274399998.0
2007-07-25 12:59:00,1.6665,1.6666,1.66645,1.6665,295000000.0
2007-07-25 13:00:00,1.6665,1.6667,1.6663,1.6667,1951800016.0
2007-07-25 13:01:00,1.6667,1.6668,1.6665,1.66675,1318099999.0
2007-07-25 13:02:00,1.6667,1.6669,1.6667,1.6669,1889299991.0
2007-07-25 13:03:00,1.6669,1.6671,1.66675,1.6668,1403099991.0
2007-07-25 13:04:00,1.66675,1.6668,1.66675,1.6668,579099994.0
2007-07-25 13:05:00,1.6668,1.667,1.66665,1.6669,1668699984.0
2007-07-25 13:06:00,1.6669,1.6669,1.66675,1.66675,1365300002.0
2007-07-25 13:07:00,1.6668,1.667,1.6668,1.667,94800000.0
2007-07-25 13:08:00,1.667,1.667,1.66685,1.6669,216400001.0
2007-07-25 13:09:00,1.6669,1.667,1.6668,1.6669,636799998.0
2007-07-25 13:10:00,1.667,1.667,1.6667,1.6669,466099997.0
2007-07-25 13:11:00,1.66685,1.6669,1.6667,1.6668,167100000.0
2007-07-25 13:12:00,1.6667,1.6667,1.6666,1.6667,454400000.0
2007-07-25 13:13:00,1.6666,1.667,1.66655,1.6669,1230899999.0
2007-07-25 13:14:00,1.6669,1.667,1.6669,1.667,303899998.0
2007-07-25 13:15:00,1.667,1.667,1.66685,1.6669,397599996.0
2007-07-25 13:16:00,1.6669,1.667,1.66675,1.6668,263999999.0
2007-07-25 13:17:00,1.66675,1.6674,1.66675,1.66735,1509900000.0
2007-07-25 13:18:00,1.66735,1.6674,1.66725,1.66725,184299999.0
2007-07-25 13:19:00,1.6673,1.6673,1.66695,1.6671,623399991.0
2007-07-25 13:20:00,1.6671,1.6671,1.6669,1.6669,435900001.0
2007-07-25 13:21:00,1.6669,1.6671,1.66685,1.6671,351400001.0
2007-07-25 13:22:00,1.6671,1.6673,1.6671,1.6673,591699997.0
2007-07-25 13:23:00,1.6673,1.6677,1.6672,1.6675,872500005.0
2007-07-25 13:24:00,1.6675,1.6677,1.66745,1.66755,503199991.0
2007-07-25 13:25:00,1.6676,1.6676,1.6675,1.6675,754999990.0
2007-07-25 13:26:00,1.6675,1.6675,1.6673,1.6673,416200001.0
2007-07-25 13:27:00,1.6674,1.6674,1.6672,1.6674,1152599994.0
2007-07-25 13:28:00,1.6674,1.6675,1.66725,1.66725,1020799998.0
2007-07-25 13:29:00,1.6673,1.6673,1.6671,1.6671,84800000.0
2007-07-25 13:30:00,1.6671,1.6674,1.6671,1.6674,272499998.0
2007-07-25 13:31:00,1.66735,1.6674,1.66735,1.66735,18400000.0
2007-07-25 13:32:00,1.66735,1.6674,1.66735,1.6674,84500000.0
2007-07-25 13:33:00,1.6674,1.6674,1.6674,1.6674,128800000.0
2007-07-25 13:34:00,1.6674,1.6675,1.6674,1.6675,301099990.0
2007-07-25 13:35:00,1.6676,1.6676,1.6674,1.6675,279799998.0
2007-07-25 13:36:00,1.6675,1.6676,1.6674,1.6676,1471700002.0
2007-07-25 13:37:00,1.6676,1.6676,1.66725,1.6673,545300007.0
2007-07-25 13:38:00,1.6673,1.6673,1.66715,1.6673,1764200010.0
2007-07-25 13:39:00,1.6673,1.6674,1.66725,1.6673,664200000.0
2007-07-25 13:40:00,1.66725,1.6673,1.6672,1.6673,278399996.0
2007-07-25 13:41:00,1.6673,1.6673,1.6672,1.6672,1719399984.0
2007-07-25 13:42:00,1.6671,1.6672,1.66705,1.6671,602200000.0
2007-07-25 13:43:00,1.6671,1.6671,1.6666,1.6667,619599996.0
2007-07-25 13:44:00,1.6667,1.6668,1.6667,1.6667,318299997.0
2007-07-25 13:45:00,1.6667,1.6667,1.6667,1.6667,53600000.0
2007-07-25 13:46:00,1.6667,1.6667,1.66665,1.66665,30300000.0
2007-07-25 13:47:00,1.6667,1.6667,1.66645,1.6665,564400003.0
2007-07-25 13:48:00,1.6665,1.6667,1.6665,1.6667,176000000.0
2007-07-25 13:49:00,1.6667,1.6667,1.6665,1.6665,276799999.0
2007-07-25 13:50:00,1.6665,1.6667,1.66645,1.6667,481099993.0
2007-07-25 13:51:00,1.6667,1.6667,1.66665,1.66665,566700006.0
2007-07-25 13:52:00,1.6666,1.6666,1.6665,1.6666,771699995.0
2007-07-25 13:53:00,1.6666,1.6666,1.6665,1.6665,258499999.0
2007-07-25 13:54:00,1.6665,1.6666,1.6665,1.66655,111200000.0
2007-07-25 13:55:00,1.66655,1.6669,1.66655,1.6669,648600000.0
2007-07-25 13:56:00,1.6669,1.6671,1.6668,1.66705,1235599997.0
2007-07-25 13:57:00,1.6671,1.6672,1.66705,1.6671,631999998.0
2007-07-25 13:58:00,1.6671,1.6671,1.667,1.667,469100007.0
2007-07-25 13:59:00,1.667,1.667,1.66685,1.6669,888799988.0
2007-07-25 14:00:00,1.6669,1.667,1.66685,1.6669,431199999.0
2007-07-25 14:01:00,1.6669,1.667,1.6668,1.6668,1289800014.0
2007-07-25 14:02:00,1.6668,1.667,1.6668,1.66685,414299999.0
2007-07-25 14:03:00,1.6669,1.6669,1.6668,1.66685,91999998.0
2007-07-25 14:04:00,1.66685,1.667,1.66685,1.6669,118400000.0
2007-07-25 14:05:00,1.6669,1.6669,1.6668,1.6668,327200000.0
2007-07-25 14:06:00,1.6668,1.6668,1.6665,1.6666,243300000.0
2007-07-25 14:07:00,1.6666,1.6667,1.66655,1.6666,542099988.0
2007-07-25 14:08:00,1.6666,1.6666,1.6661,1.66625,720699992.0
2007-07-25 14:09:00,1.66625,1.6663,1.6662,1.6663,705399998.0
2007-07-25 14:10:00,1.6663,1.6663,1.66615,1.6662,343600001.0
2007-07-25 14:11:00,1.6662,1.6663,1.6661,1.66615,1152199991.0
2007-07-25 14:12:00,1.6661,1.6661,1.6658,1.6658,1693600001.0
2007-07-25 14:13:00,1.6658,1.6661,1.6658,1.666,2093099985.0
2007-07-25 14:14:00,1.6659,1.6661,1.66585,1.66605,1182200001.0
2007-07-25 14:15:00,1.66605,1.6661,1.66595,1.6661,536799999.0
2007-07-25 14:16:00,1.6661,1.6661,1.66595,1.666,306500000.0
2007-07-25 14:17:00,1.666,1.6661,1.666,1.666,1137600003.0
2007-07-25 14:18:00,1.6661,1.6661,1.66595,1.66605,1027700016.0
2007-07-25 14:19:00,1.6661,1.6662,1.66605,1.6662,1469999994.0
2007-07-25 14:20:00,1.666,1.6666,1.666,1.6664,1675299975.0
2007-07-25 14:21:00,1.6665,1.6665,1.6664,1.6664,1675299975.0
2007-07-25 14:22:00,1.6664,1.6664,1.66625,1.6664,392100000.0
2007-07-25 14:23:00,1.6664,1.6664,1.66625,1.6663,324600000.0
2007-07-25 14:24:00,1.66625,1.6666,1.66615,1.6666,752599999.0
2007-07-25 14:25:00,1.66655,1.6666,1.66645,1.6666,1647000002.0
2007-07-25 14:26:00,1.6666,1.6668,1.6665,1.6665,1347999992.0
2007-07-25 14:27:00,1.6665,1.6667,1.6664,1.6667,800600008.0
2007-07-25 14:28:00,1.6667,1.6667,1.6665,1.6667,1635399999.0
2007-07-25 14:29:00,1.6667,1.6668,1.66665,1.6667,1681500018.0
2007-07-25 14:30:00,1.6667,1.6667,1.66655,1.66655,355399997.0
2007-07-25 14:31:00,1.6666,1.6667,1.66655,1.6667,1144800019.0
2007-07-25 14:32:00,1.6667,1.6668,1.66665,1.6667,756000002.0
2007-07-25 14:33:00,1.6667,1.6668,1.6667,1.6668,219800000.0
2007-07-25 14:34:00,1.6668,1.6668,1.6667,1.6668,156800000.0
2007-07-25 14:35:00,1.6668,1.6668,1.66655,1.6667,380000000.0
2007-07-25 14:36:00,1.6666,1.6667,1.6666,1.6666,609699991.0
2007-07-25 14:37:00,1.6666,1.6666,1.6665,1.6666,151200000.0
2007-07-25 14:38:00,1.6666,1.6666,1.66635,1.6665,767399999.0
2007-07-25 14:39:00,1.6665,1.6667,1.6665,1.6666,636700004.0
2007-07-25 14:40:00,1.6666,1.6666,1.66645,1.6666,449600002.0
2007-07-25 14:41:00,1.6666,1.667,1.6666,1.667,797900002.0
2007-07-25 14:42:00,1.667,1.6671,1.66685,1.66695,582700011.0
2007-07-25 14:43:00,1.66695,1.667,1.66675,1.6668,798200001.0
2007-07-25 14:44:00,1.66675,1.6668,1.6667,1.6667,158099999.0
2007-07-25 14:45:00,1.6667,1.66675,1.6665,1.6667,877599994.0
2007-07-25 14:46:00,1.6667,1.66675,1.66665,1.6667,292500001.0
2007-07-25 14:47:00,1.6667,1.6668,1.6667,1.6667,233300000.0
2007-07-25 14:48:00,1.6667,1.6667,1.66655,1.6666,344399997.0
2007-07-25 14:49:00,1.66655,1.667,1.66655,1.6669,498099999.0
2007-07-25 14:50:00,1.6669,1.667,1.6668,1.66685,152100000.0
2007-07-25 14:51:00,1.6669,1.6669,1.6668,1.6668,394399998.0
2007-07-25 14:52:00,1.6668,1.6668,1.6667,1.6668,2094699991.0
2007-07-25 14:53:00,1.6669,1.6671,1.6669,1.667,1360700007.0
2007-07-25 14:54:00,1.6671,1.6672,1.667,1.6672,1360700007.0
2007-07-25 14:55:00,1.6672,1.6673,1.6671,1.6673,507799991.0
2007-07-25 14:56:00,1.66725,1.6676,1.66715,1.6676,1795099987.0
2007-07-25 14:57:00,1.66765,1.6677,1.6675,1.6675,255900000.0
2007-07-25 14:58:00,1.6675,1.6676,1.66745,1.66745,265899998.0
2007-07-25 14:59:00,1.6675,1.6678,1.6675,1.6678,1397799993.0
2007-07-25 15:00:00,1.6678,1.6678,1.6674,1.66745,1062199994.0
2007-07-25 15:01:00,1.66745,1.6677,1.6674,1.66765,1279499983.0
2007-07-25 15:02:00,1.66765,1.66765,1.6675,1.6675,160599997.0
2007-07-25 15:03:00,1.6675,1.6675,1.6673,1.6673,419200000.0
2007-07-25 15:04:00,1.6673,1.6673,1.6672,1.6672,308599998.0
2007-07-25 15:05:00,1.6671,1.6671,1.66685,1.667,762500004.0
2007-07-25 15:06:00,1.667,1.6671,1.66685,1.6671,586200002.0
2007-07-25 15:07:00,1.6671,1.6671,1.667,1.667,237500006.0
2007-07-25 15:08:00,1.6668,1.6671,1.6667,1.6669,2127300006.0
2007-07-25 15:09:00,1.66695,1.6673,1.66695,1.6672,2127300006.0
2007-07-25 15:10:00,1.6674,1.6674,1.6673,1.6673,823699988.0
2007-07-25 15:11:00,1.6673,1.6675,1.6673,1.6674,1414100005.0
2007-07-25 15:12:00,1.6674,1.6676,1.6674,1.6676,507999996.0
2007-07-25 15:13:00,1.6673,1.6674,1.6671,1.6672,911199999.0
2007-07-25 15:14:00,1.6674,1.6674,1.66715,1.6673,911199999.0
2007-07-25 15:15:00,1.6673,1.6673,1.6672,1.6672,461800003.0
2007-07-25 15:16:00,1.6672,1.6674,1.6672,1.6673,787100000.0
2007-07-25 15:17:00,1.6673,1.6673,1.6671,1.6671,570199998.0
2007-07-25 15:18:00,1.6671,1.6672,1.66705,1.66715,393499999.0
2007-07-25 15:19:00,1.6671,1.6672,1.6671,1.6672,114689424.0
2007-07-25 15:20:00,1.6672,1.6672,1.66705,1.6671,260961780.0
2007-07-25 15:21:00,1.6671,1.6673,1.6671,1.6673,584899999.0
2007-07-25 15:22:00,1.6673,1.6673,1.6672,1.6672,222599999.0
2007-07-25 15:23:00,1.6672,1.6672,1.6671,1.6672,311000000.0
2007-07-25 15:24:00,1.6672,1.6672,1.6672,1.6672,243300000.0
2007-07-25 15:25:00,1.6672,1.6673,1.6672,1.6673,261800002.0
2007-07-25 15:26:00,1.6673,1.6675,1.66725,1.66725,467400000.0
2007-07-25 15:27:00,1.66725,1.6673,1.6671,1.6672,403099996.0
2007-07-25 15:28:00,1.6672,1.6674,1.6672,1.6673,483600006.0
2007-07-25 15:29:00,1.66725,1.6673,1.66715,1.6673,766099995.0
2007-07-25 15:30:00,1.6673,1.6673,1.6672,1.6672,710799992.0
2007-07-25 15:31:00,1.66725,1.6675,1.6672,1.6674,692699998.0
2007-07-25 15:32:00,1.6675,1.6678,1.66745,1.6677,1697200010.0
2007-07-25 15:33:00,1.6676,1.6677,1.6675,1.6677,691799998.0
2007-07-25 15:34:00,1.6677,1.6677,1.6675,1.6677,1414000006.0
2007-07-25 15:35:00,1.6677,1.6677,1.6675,1.6675,263300002.0
2007-07-25 15:36:00,1.6675,1.6675,1.6672,1.6674,220800006.0
2007-07-25 15:37:00,1.6672,1.6677,1.6672,1.6675,1460999992.0
2007-07-25 15:38:00,1.6676,1.6677,1.66755,1.6677,1460999992.0
2007-07-25 15:39:00,1.6677,1.6678,1.6675,1.6676,2040800022.0
2007-07-25 15:40:00,1.6676,1.6676,1.6674,1.6675,1461900003.0
2007-07-25 15:41:00,1.6675,1.6676,1.6675,1.6676,1942800009.0
2007-07-25 15:42:00,1.6676,1.6678,1.6675,1.6675,1003099991.0
2007-07-25 15:43:00,1.6676,1.6676,1.6675,1.6676,1951700027.0
2007-07-25 15:44:00,1.6676,1.6677,1.6675,1.6675,745300010.0
2007-07-25 15:45:00,1.6675,1.6676,1.66745,1.6675,1178600025.0
2007-07-25 15:46:00,1.6675,1.6677,1.6674,1.6677,1555799999.0
2007-07-25 15:47:00,1.6677,1.6678,1.66755,1.6676,2108899993.0
2007-07-25 15:48:00,1.66755,1.6677,1.6674,1.6675,1235699995.0
2007-07-25 15:49:00,1.6675,1.6676,1.6675,1.6675,311999998.0
2007-07-25 15:50:00,1.6675,1.6677,1.6675,1.6676,467199997.0
2007-07-25 15:51:00,1.6676,1.6676,1.66745,1.66755,467800000.0
2007-07-25 15:52:00,1.6676,1.6677,1.6676,1.66765,92800000.0
2007-07-25 15:53:00,1.66765,1.6678,1.6676,1.6678,1053000007.0
2007-07-25 15:54:00,1.6678,1.6678,1.66765,1.6677,475499998.0
2007-07-25 15:55:00,1.6677,1.6681,1.6677,1.66805,1372199993.0
2007-07-25 15:56:00,1.6681,1.6687,1.66795,1.66855,1076300000.0
2007-07-25 15:57:00,1.6686,1.6686,1.6683,1.6683,467199997.0
2007-07-25 15:58:00,1.6683,1.6683,1.668,1.6681,1671799993.0
2007-07-25 15:59:00,1.6677,1.6678,1.6676,1.6676,1159100005.0
2007-07-25 16:00:00,1.6677,1.6678,1.6673,1.6673,1159100005.0
2007-07-25 16:01:00,1.6677,1.6679,1.6675,1.66785,1159100005.0
2007-07-25 16:02:00,1.6676,1.6681,1.6676,1.6681,1000100004.0
2007-07-25 16:03:00,1.6683,1.6683,1.668,1.66815,1000100004.0
2007-07-25 16:04:00,1.6682,1.6682,1.66775,1.6678,746599997.0
2007-07-25 16:05:00,1.6678,1.6679,1.6676,1.6677,959399996.0
2007-07-25 16:06:00,1.6677,1.6677,1.6674,1.6675,858199991.0
2007-07-25 16:07:00,1.6675,1.6676,1.66735,1.6674,1043500002.0
2007-07-25 16:08:00,1.6674,1.6674,1.6673,1.6674,2021299999.0
2007-07-25 16:09:00,1.6675,1.6677,1.6673,1.6676,2021299999.0
2007-07-25 16:10:00,1.6678,1.6678,1.66735,1.66745,2021299999.0
2007-07-25 16:11:00,1.66745,1.6675,1.6673,1.6674,689600006.0
2007-07-25 16:12:00,1.6674,1.6675,1.6673,1.6674,539399999.0
2007-07-25 16:13:00,1.6673,1.6674,1.6673,1.6674,689400003.0
2007-07-25 16:14:00,1.6674,1.6674,1.6671,1.6673,554199999.0
2007-07-25 16:15:00,1.6673,1.6673,1.6673,1.6673,658399997.0
2007-07-25 16:16:00,1.6673,1.6674,1.6673,1.6673,801399995.0
2007-07-25 16:17:00,1.6673,1.6674,1.6673,1.6674,220299998.0
2007-07-25 16:18:00,1.6674,1.6674,1.6672,1.6673,1454300006.0
2007-07-25 16:19:00,1.6672,1.6672,1.667,1.6671,712099999.0
2007-07-25 16:20:00,1.66725,1.6674,1.6672,1.6673,712099999.0
2007-07-25 16:21:00,1.6672,1.6672,1.6671,1.6671,1696500000.0
2007-07-25 16:22:00,1.6672,1.6673,1.6669,1.6669,1696500000.0
2007-07-25 16:23:00,1.6667,1.6671,1.6667,1.6671,1146099992.0
2007-07-25 16:24:00,1.667,1.6672,1.6667,1.6667,1146099992.0
2007-07-25 16:25:00,1.6669,1.6669,1.6663,1.6664,1146099992.0
2007-07-25 16:26:00,1.6664,1.6665,1.6663,1.6664,681899998.0
2007-07-25 16:27:00,1.6664,1.6665,1.6663,1.6663,320400001.0
2007-07-25 16:28:00,1.6663,1.6664,1.66615,1.6663,502199994.0
2007-07-25 16:29:00,1.6662,1.6664,1.6662,1.6663,1614500004.0
2007-07-25 16:30:00,1.6662,1.6663,1.6661,1.6661,1614500004.0
2007-07-25 16:31:00,1.6663,1.6665,1.6663,1.6664,1614500004.0
2007-07-25 16:32:00,1.6663,1.6663,1.6659,1.6659,1160099995.0
2007-07-25 16:33:00,1.6658,1.666,1.6658,1.6659,1160099995.0
2007-07-25 16:34:00,1.6661,1.6662,1.666,1.666,1160099995.0
2007-07-25 16:35:00,1.6658,1.6658,1.6657,1.6658,1862100019.0
2007-07-25 16:36:00,1.6657,1.6658,1.6656,1.6657,1862100019.0
2007-07-25 16:37:00,1.6659,1.6661,1.6656,1.6656,1862100019.0
2007-07-25 16:38:00,1.66545,1.6656,1.6652,1.6655,799499996.0
2007-07-25 16:39:00,1.6653,1.6656,1.6653,1.6656,2095499984.0
2007-07-25 16:40:00,1.6657,1.6657,1.6655,1.6656,2095499984.0
2007-07-25 16:41:00,1.6654,1.6654,1.665,1.665,1436099996.0
2007-07-25 16:42:00,1.6651,1.6652,1.665,1.6652,1436099996.0
2007-07-25 16:43:00,1.6651,1.6651,1.6646,1.6649,1436099996.0
2007-07-25 16:44:00,1.6648,1.6649,1.6646,1.6646,1436099996.0
2007-07-25 16:45:00,1.6648,1.6649,1.6644,1.6645,1436099996.0
2007-07-25 16:46:00,1.6644,1.6647,1.66435,1.6645,1960800003.0
2007-07-25 16:47:00,1.6645,1.6646,1.6644,1.6646,1211199991.0
2007-07-25 16:48:00,1.6646,1.6651,1.6646,1.6647,1264699995.0
2007-07-25 16:49:00,1.6647,1.6647,1.6644,1.6644,2003699987.0
2007-07-25 16:50:00,1.6644,1.6645,1.66425,1.6644,1394199991.0
2007-07-25 16:51:00,1.6645,1.6648,1.66445,1.6648,1672100010.0
2007-07-25 16:52:00,1.6648,1.6648,1.66455,1.66455,1329700015.0
2007-07-25 16:53:00,1.6645,1.6645,1.6642,1.6645,1773299999.0
2007-07-25 16:54:00,1.6644,1.6646,1.6644,1.6645,1773299999.0
2007-07-25 16:55:00,1.6647,1.6647,1.6645,1.6645,1773299999.0
2007-07-25 16:56:00,1.6644,1.6646,1.6643,1.6645,1773299999.0
2007-07-25 16:57:00,1.6646,1.665,1.6646,1.6649,1773299999.0
2007-07-25 16:58:00,1.6648,1.6651,1.6646,1.6647,1773299999.0
2007-07-25 16:59:00,1.6649,1.6649,1.6643,1.6645,1773299999.0
2007-07-25 17:00:00,1.6646,1.6647,1.6645,1.6645,1322999991.0
2007-07-25 17:01:00,1.6645,1.6646,1.6645,1.6646,1295399987.0
2007-07-25 17:02:00,1.6646,1.6648,1.6644,1.6647,1490200004.0
2007-07-25 17:03:00,1.6647,1.6649,1.6646,1.6648,1974400018.0
2007-07-25 17:04:00,1.6649,1.6654,1.6649,1.6654,2003599997.0
2007-07-25 17:05:00,1.6654,1.6655,1.6653,1.6654,1277599993.0
2007-07-25 17:06:00,1.6654,1.6655,1.6653,1.6654,1519100009.0
2007-07-25 17:07:00,1.6652,1.6653,1.6652,1.6652,1437599992.0
2007-07-25 17:08:00,1.6654,1.6654,1.6652,1.6652,1437599992.0
2007-07-25 17:09:00,1.6651,1.6654,1.665,1.665,1821599995.0
2007-07-25 17:10:00,1.6652,1.6653,1.6651,1.6652,1821599995.0
2007-07-25 17:11:00,1.665,1.6652,1.6648,1.6648,448000000.0
2007-07-25 17:12:00,1.665,1.6651,1.665,1.6651,448000000.0
2007-07-25 17:13:00,1.6649,1.6651,1.6647,1.6648,1507400000.0
2007-07-25 17:14:00,1.6649,1.6649,1.6647,1.6648,1507400000.0
2007-07-25 17:15:00,1.6647,1.6647,1.6643,1.6643,1507400000.0
2007-07-25 17:16:00,1.6645,1.6645,1.6641,1.6641,1507400000.0
2007-07-25 17:17:00,1.6641,1.6645,1.6641,1.6643,1097100001.0
2007-07-25 17:18:00,1.6643,1.6643,1.664,1.6642,1685600019.0
2007-07-25 17:19:00,1.6643,1.6644,1.6642,1.6643,1805799998.0
2007-07-25 17:20:00,1.6642,1.6642,1.66405,1.6642,1805799998.0
2007-07-25 17:21:00,1.6642,1.6645,1.6642,1.6643,1974599995.0
2007-07-25 17:22:00,1.6644,1.6644,1.6641,1.6642,1998100002.0
2007-07-25 17:23:00,1.6642,1.6643,1.664,1.6641,628000002.0
2007-07-25 17:24:00,1.6641,1.6644,1.664,1.6644,1204600000.0
2007-07-25 17:25:00,1.6644,1.6645,1.6643,1.6644,1807999998.0
2007-07-25 17:26:00,1.6645,1.6648,1.6645,1.6647,1807999998.0
2007-07-25 17:27:00,1.6648,1.6649,1.6644,1.6648,1807999998.0
2007-07-25 17:28:00,1.6648,1.6652,1.6648,1.665,1807999998.0
2007-07-25 17:29:00,1.6649,1.665,1.6646,1.6647,1456799999.0
2007-07-25 17:30:00,1.6647,1.6648,1.6647,1.6648,184799999.0
2007-07-25 17:31:00,1.6648,1.6651,1.6648,1.6651,659200000.0
2007-07-25 17:32:00,1.6651,1.6651,1.665,1.6651,179600000.0
2007-07-25 17:33:00,1.6651,1.6651,1.665,1.6651,961499999.0
2007-07-25 17:34:00,1.6651,1.6651,1.665,1.665,362400000.0
2007-07-25 17:35:00,1.6649,1.665,1.6645,1.6645,1980999995.0
2007-07-25 17:36:00,1.6646,1.6648,1.6644,1.6645,1980999995.0
2007-07-25 17:37:00,1.6644,1.6647,1.6643,1.66445,1980999995.0
2007-07-25 17:38:00,1.6644,1.6647,1.6644,1.6647,814999998.0
2007-07-25 17:39:00,1.6647,1.6648,1.6647,1.6648,814999998.0
2007-07-25 17:40:00,1.665,1.665,1.6648,1.6648,1590700006.0
2007-07-25 17:41:00,1.6648,1.6649,1.6646,1.6649,1590700006.0
2007-07-25 17:42:00,1.6649,1.6649,1.6647,1.6648,746700003.0
2007-07-25 17:43:00,1.6647,1.6648,1.66465,1.6647,215200000.0
2007-07-25 17:44:00,1.6647,1.6648,1.6647,1.6648,410399994.0
2007-07-25 17:45:00,1.6648,1.665,1.6647,1.665,2048600002.0
2007-07-25 17:46:00,1.665,1.6651,1.6649,1.665,2048600002.0
2007-07-25 17:47:00,1.665,1.665,1.6647,1.6648,1170999996.0
2007-07-25 17:48:00,1.6648,1.6649,1.6647,1.6649,1920700010.0
2007-07-25 17:49:00,1.665,1.6651,1.6648,1.6651,1584699993.0
2007-07-25 17:50:00,1.6651,1.6651,1.665,1.665,1584699993.0
2007-07-25 17:51:00,1.665,1.6652,1.6648,1.6649,1022199998.0
2007-07-25 17:52:00,1.665,1.6651,1.6649,1.6651,1892100011.0
2007-07-25 17:53:00,1.665,1.6651,1.6648,1.6651,1892100011.0
2007-07-25 17:54:00,1.6651,1.6651,1.6651,1.6651,687199995.0
2007-07-25 17:55:00,1.6651,1.6651,1.665,1.6651,1447300009.0
2007-07-25 17:56:00,1.6651,1.6652,1.6648,1.6648,1023799992.0
2007-07-25 17:57:00,1.6648,1.6649,1.6647,1.6647,1898300014.0
2007-07-25 17:58:00,1.6647,1.6648,1.6646,1.6646,1239300013.0
2007-07-25 17:59:00,1.6646,1.6647,1.6645,1.6645,1193599994.0
2007-07-25 18:00:00,1.6646,1.6646,1.6645,1.6646,1193599994.0
2007-07-25 18:01:00,1.6646,1.6646,1.6644,1.6644,454500006.0
2007-07-25 18:02:00,1.66445,1.6647,1.66445,1.6647,803100021.0
2007-07-25 18:03:00,1.6646,1.6649,1.6646,1.6649,788099996.0
2007-07-25 18:04:00,1.6649,1.6649,1.6645,1.6645,1696900006.0
2007-07-25 18:05:00,1.6646,1.6647,1.6645,1.6645,1388099993.0
2007-07-25 18:06:00,1.6645,1.6646,1.66445,1.6645,635100009.0
2007-07-25 18:07:00,1.6644,1.6645,1.6643,1.6644,1223800000.0
2007-07-25 18:08:00,1.66425,1.6644,1.6641,1.6641,1223800000.0
2007-07-25 18:09:00,1.6642,1.6646,1.6641,1.6646,1778100017.0
2007-07-25 18:10:00,1.6646,1.6646,1.6644,1.6646,994499998.0
2007-07-25 18:11:00,1.6645,1.6646,1.6645,1.6646,304200002.0
2007-07-25 18:12:00,1.6646,1.6646,1.6645,1.6645,843200006.0
2007-07-25 18:13:00,1.6645,1.6646,1.6644,1.6645,2054600030.0
2007-07-25 18:14:00,1.6644,1.6645,1.6644,1.6645,790899987.0
2007-07-25 18:15:00,1.6645,1.6645,1.6644,1.6645,132799999.0
2007-07-25 18:16:00,1.6644,1.6646,1.6643,1.6646,707399995.0
2007-07-25 18:17:00,1.6646,1.6646,1.6646,1.6646,176000000.0
2007-07-25 18:18:00,1.6646,1.6646,1.6644,1.6645,1501399991.0
2007-07-25 18:19:00,1.6645,1.6645,1.6643,1.6645,758600007.0
2007-07-25 18:20:00,1.6645,1.6645,1.6644,1.6645,1496299999.0
2007-07-25 18:21:00,1.6646,1.6647,1.6645,1.6647,1676699982.0
2007-07-25 18:22:00,1.6647,1.6648,1.6646,1.6646,1676699982.0
2007-07-25 18:23:00,1.6646,1.6648,1.6646,1.6647,1920100010.0
2007-07-25 18:24:00,1.6646,1.6651,1.6646,1.6651,1920100010.0
2007-07-25 18:25:00,1.665,1.6651,1.6649,1.665,1158100011.0
2007-07-25 18:26:00,1.665,1.6651,1.6649,1.665,1158100011.0
2007-07-25 18:27:00,1.665,1.665,1.6649,1.6649,450899996.0
2007-07-25 18:28:00,1.665,1.6652,1.6649,1.665,2067900009.0
2007-07-25 18:29:00,1.665,1.6652,1.665,1.6651,678000002.0
2007-07-25 18:30:00,1.6651,1.6651,1.665,1.6651,653400001.0
2007-07-25 18:31:00,1.6651,1.6652,1.6651,1.6651,325200000.0
2007-07-25 18:32:00,1.6651,1.6652,1.6651,1.6651,567399992.0
2007-07-25 18:33:00,1.6651,1.6653,1.6651,1.6651,1526400002.0
2007-07-25 18:34:00,1.6651,1.6652,1.665,1.6651,786899999.0
2007-07-25 18:35:00,1.6651,1.6653,1.665,1.6652,1047999989.0
2007-07-25 18:36:00,1.6653,1.6653,1.6651,1.6652,543999997.0
2007-07-25 18:37:00,1.6652,1.6652,1.6651,1.6652,1189499988.0
2007-07-25 18:38:00,1.6652,1.6652,1.66495,1.66495,812499996.0
2007-07-25 18:39:00,1.66495,1.6651,1.66495,1.66495,356799991.0
2007-07-25 18:40:00,1.665,1.6651,1.665,1.665,620899998.0
2007-07-25 18:41:00,1.665,1.6651,1.665,1.6651,796100000.0
2007-07-25 18:42:00,1.665,1.665,1.665,1.665,172800000.0
2007-07-25 18:43:00,1.665,1.6651,1.6648,1.6648,2098300002.0
2007-07-25 18:44:00,1.6647,1.6648,1.6647,1.6647,1978900005.0
2007-07-25 18:45:00,1.6646,1.6647,1.6645,1.6646,1978900005.0
2007-07-25 18:46:00,1.6646,1.6646,1.6646,1.6646,551500005.0
2007-07-25 18:47:00,1.6646,1.6647,1.6646,1.6646,618000017.0
2007-07-25 18:48:00,1.6646,1.6647,1.6646,1.6647,1311300017.0
2007-07-25 18:49:00,1.6647,1.6647,1.6647,1.6647,50400000.0
2007-07-25 18:50:00,1.6647,1.6647,1.6646,1.6646,104000000.0
2007-07-25 18:51:00,1.6647,1.6647,1.6646,1.6646,741899990.0
2007-07-25 18:52:00,1.6646,1.6646,1.6645,1.6646,344199999.0
2007-07-25 18:53:00,1.6647,1.6647,1.6646,1.6646,589200002.0
2007-07-25 18:54:00,1.6647,1.6647,1.6646,1.6646,89600000.0
2007-07-25 18:55:00,1.6646,1.6646,1.6646,1.6646,52000000.0
2007-07-25 18:56:00,1.6646,1.6646,1.6646,1.6646,906500004.0
2007-07-25 18:57:00,1.6646,1.6646,1.6645,1.6645,1138900003.0
2007-07-25 18:58:00,1.6646,1.6646,1.6644,1.6645,836899995.0
2007-07-25 18:59:00,1.6645,1.6646,1.6644,1.6646,1314899986.0
2007-07-25 19:00:00,1.6644,1.6649,1.6644,1.6649,465300004.0
2007-07-25 19:01:00,1.6649,1.6649,1.6648,1.6648,465300004.0
2007-07-25 19:02:00,1.6649,1.6649,1.6647,1.6647,1040400004.0
2007-07-25 19:03:00,1.6647,1.6647,1.6646,1.6647,1040400004.0
2007-07-25 19:04:00,1.6647,1.6647,1.6647,1.6647,27200000.0
2007-07-25 19:05:00,1.6647,1.6647,1.6645,1.6647,548799993.0
2007-07-25 19:06:00,1.6647,1.6648,1.6646,1.6647,825599999.0
2007-07-25 19:07:00,1.6647,1.6647,1.6645,1.6646,743600017.0
2007-07-25 19:08:00,1.6646,1.6646,1.6646,1.6646,695000003.0
2007-07-25 19:09:00,1.6646,1.6646,1.6646,1.6646,313600000.0
2007-07-25 19:10:00,1.6646,1.6646,1.6645,1.6646,1474999991.0
2007-07-25 19:11:00,1.6646,1.6646,1.6646,1.6646,328000000.0
2007-07-25 19:12:00,1.6646,1.6647,1.6645,1.6645,1514499992.0
2007-07-25 19:13:00,1.6646,1.6647,1.6645,1.6646,1043199997.0
2007-07-25 19:14:00,1.6646,1.6646,1.6643,1.6643,789799996.0
2007-07-25 19:15:00,1.6644,1.6644,1.6642,1.6643,299099999.0
2007-07-25 19:16:00,1.6642,1.6644,1.6642,1.6643,856599996.0
2007-07-25 19:17:00,1.6643,1.6644,1.6642,1.6643,1521199995.0
2007-07-25 19:18:00,1.6643,1.6643,1.6642,1.6642,202999995.0
2007-07-25 19:19:00,1.6643,1.6644,1.6643,1.6643,222599998.0
2007-07-25 19:20:00,1.6644,1.6645,1.6644,1.6644,621000005.0
2007-07-25 19:21:00,1.6644,1.6644,1.6644,1.6644,522299999.0
2007-07-25 19:22:00,1.6644,1.6645,1.6644,1.6644,322399992.0
2007-07-25 19:23:00,1.6644,1.6644,1.6644,1.6644,45600000.0
2007-07-25 19:24:00,1.6644,1.6644,1.6643,1.6643,80800000.0
2007-07-25 19:25:00,1.6643,1.6643,1.6641,1.6642,676400000.0
2007-07-25 19:26:00,1.6642,1.6643,1.6642,1.6643,402900000.0
2007-07-25 19:27:00,1.6643,1.6643,1.6641,1.6641,636199999.0
2007-07-25 19:28:00,1.6641,1.6642,1.6641,1.6642,1608199993.0
2007-07-25 19:29:00,1.6642,1.6642,1.66405,1.6641,1000299997.0
2007-07-25 19:30:00,1.6641,1.6641,1.6636,1.6636,1353899997.0
2007-07-25 19:31:00,1.6637,1.6637,1.6636,1.6637,418299999.0
2007-07-25 19:32:00,1.6638,1.6639,1.6637,1.6638,1561900006.0
2007-07-25 19:33:00,1.6638,1.664,1.6637,1.664,1561900006.0
2007-07-25 19:34:00,1.664,1.664,1.6639,1.6639,696399996.0
2007-07-25 19:35:00,1.6639,1.6641,1.6639,1.6641,1445399997.0
2007-07-25 19:36:00,1.664,1.6642,1.6639,1.6642,226499999.0
2007-07-25 19:37:00,1.6642,1.6642,1.6641,1.6641,226499999.0
2007-07-25 19:38:00,1.6641,1.6642,1.6641,1.6642,253199998.0
2007-07-25 19:39:00,1.6642,1.6643,1.6642,1.6642,663200001.0
2007-07-25 19:40:00,1.6642,1.6642,1.6642,1.6642,252800000.0
2007-07-25 19:41:00,1.6642,1.6643,1.6642,1.6643,227200000.0
2007-07-25 19:42:00,1.6643,1.6643,1.6643,1.6643,117600000.0
2007-07-25 19:43:00,1.6643,1.6646,1.6643,1.6645,1414899994.0
2007-07-25 19:44:00,1.6645,1.6648,1.6644,1.6647,1212099993.0
2007-07-25 19:45:00,1.6648,1.6648,1.6646,1.6647,1180600010.0
2007-07-25 19:46:00,1.6647,1.6649,1.6647,1.6648,1652000000.0
2007-07-25 19:47:00,1.6648,1.665,1.6648,1.6649,1108100015.0
2007-07-25 19:48:00,1.6649,1.6649,1.6647,1.6647,763700005.0
2007-07-25 19:49:00,1.6648,1.6648,1.6647,1.6648,975100012.0
2007-07-25 19:50:00,1.6649,1.6649,1.6647,1.6648,1764100020.0
2007-07-25 19:51:00,1.6647,1.6648,1.6647,1.6648,1764100020.0
2007-07-25 19:52:00,1.6648,1.6648,1.6646,1.6647,1764100020.0
2007-07-25 19:53:00,1.6647,1.6648,1.6647,1.6648,1584200022.0
2007-07-25 19:54:00,1.6648,1.6648,1.6646,1.6647,1380400002.0
2007-07-25 19:55:00,1.6648,1.6649,1.6646,1.66485,1351800012.0
2007-07-25 19:56:00,1.6649,1.6651,1.6648,1.6651,1879600008.0
2007-07-25 19:57:00,1.665,1.6651,1.66495,1.6651,829000009.0
2007-07-25 19:58:00,1.6651,1.6651,1.6645,1.6645,1826700007.0
2007-07-25 19:59:00,1.6645,1.6647,1.6644,1.6646,1826700007.0
2007-07-25 20:00:00,1.6647,1.6648,1.6646,1.6648,431200004.0
2007-07-25 20:01:00,1.6647,1.6649,1.6647,1.6648,431200004.0
2007-07-25 20:02:00,1.6647,1.6648,1.6646,1.6648,431200004.0
2007-07-25 20:03:00,1.6647,1.6648,1.6647,1.6648,431200004.0
2007-07-25 20:04:00,1.6649,1.6651,1.6647,1.6647,1338800012.0
2007-07-25 20:06:00,1.6648,1.6649,1.6647,1.6649,1338800012.0
2007-07-25 20:07:00,1.6649,1.6649,1.6646,1.6647,1338800012.0
2007-07-25 20:08:00,1.6647,1.6648,1.6647,1.6647,517999996.0
2007-07-25 20:09:00,1.6647,1.6647,1.6647,1.6647,900299990.0
2007-07-25 20:10:00,1.6647,1.6647,1.6647,1.6647,356799994.0
2007-07-25 20:11:00,1.6647,1.6648,1.6647,1.6648,360699995.0
2007-07-25 20:12:00,1.6648,1.6648,1.66465,1.66465,1029799995.0
2007-07-25 20:13:00,1.6647,1.6648,1.6646,1.6648,1725000014.0
2007-07-25 20:14:00,1.6648,1.6649,1.6646,1.6649,1107399990.0
2007-07-25 20:15:00,1.6649,1.6649,1.6646,1.6648,535400011.0
2007-07-25 20:16:00,1.6649,1.6649,1.6648,1.6648,358099996.0
2007-07-25 20:17:00,1.6648,1.6649,1.6648,1.6648,358099996.0
2007-07-25 20:18:00,1.6648,1.6648,1.66465,1.6647,130300000.0
2007-07-25 20:19:00,1.6647,1.6648,1.66465,1.6647,125800000.0
2007-07-25 20:20:00,1.66418,1.66446,1.66413,1.66423,1243200006.0
2007-07-25 20:21:00,1.6648,1.6648,1.6646,1.6646,363099998.0
2007-07-25 20:22:00,1.6646,1.6647,1.6644,1.6644,470999996.0
2007-07-25 20:23:00,1.6644,1.6646,1.6643,1.6645,1221399992.0
2007-07-25 20:24:00,1.6644,1.6648,1.66435,1.6648,1265100000.0
2007-07-25 20:25:00,1.6648,1.6649,1.6646,1.6647,754599996.0
2007-07-25 20:26:00,1.6647,1.6647,1.6646,1.6646,997400004.0
2007-07-25 20:27:00,1.6648,1.6648,1.6647,1.6647,829900000.0
2007-07-25 20:28:00,1.6646,1.6647,1.6645,1.6645,829900000.0
2007-07-25 20:29:00,1.6645,1.6646,1.6645,1.6645,1724799979.0
2007-07-25 20:30:00,1.6646,1.6647,1.6645,1.6646,1718400005.0
2007-07-25 20:31:00,1.6646,1.6646,1.6646,1.6646,717700003.0
2007-07-25 20:32:00,1.6646,1.6646,1.6646,1.6646,77300000.0
2007-07-25 20:33:00,1.6646,1.6647,1.6645,1.6645,548499999.0
2007-07-25 20:34:00,1.6646,1.6647,1.6645,1.6647,864700002.0
2007-07-25 20:35:00,1.6647,1.6647,1.6646,1.6647,268000002.0
2007-07-25 20:36:00,1.6647,1.6647,1.6646,1.6646,299200002.0
2007-07-25 20:37:00,1.6647,1.6647,1.6645,1.6645,872300015.0
2007-07-25 20:38:00,1.6646,1.6646,1.6645,1.6646,1105400000.0
2007-07-25 20:39:00,1.6646,1.6646,1.6644,1.6644,1066899993.0
2007-07-25 20:40:00,1.6644,1.6644,1.6644,1.6644,94400000.0
2007-07-25 20:41:00,1.6644,1.6645,1.6644,1.6644,140000000.0
2007-07-25 20:42:00,1.6644,1.6644,1.6644,1.6644,106299999.0
2007-07-25 20:43:00,1.6644,1.6645,1.6643,1.6645,403899997.0
2007-07-25 20:44:00,1.6644,1.6644,1.6644,1.6644,60000000.0
2007-07-25 20:45:00,1.6644,1.6645,1.6644,1.6644,95200000.0
2007-07-25 20:46:00,1.6646,1.6648,1.6645,1.6647,1528300006.0
2007-07-25 20:47:00,1.6647,1.6649,1.6646,1.6648,1528300006.0
2007-07-25 20:48:00,1.6648,1.6648,1.6647,1.6647,1164099996.0
2007-07-25 20:49:00,1.6647,1.6648,1.6646,1.6647,1026800000.0
2007-07-25 20:50:00,1.6647,1.6649,1.6647,1.6648,997800006.0
2007-07-25 20:51:00,1.6648,1.6648,1.6647,1.6648,383300001.0
2007-07-25 20:52:00,1.6647,1.6648,1.6646,1.6647,1866900024.0
2007-07-25 20:53:00,1.6647,1.6647,1.6645,1.6646,2022999981.0
2007-07-25 20:54:00,1.6648,1.6649,1.6646,1.6647,799799987.0
2007-07-25 20:55:00,1.6648,1.6648,1.6645,1.6647,799799987.0
2007-07-25 20:56:00,1.6646,1.6647,1.6646,1.6647,799799987.0
2007-07-25 20:57:00,1.6647,1.6647,1.66455,1.6647,932299999.0
2007-07-25 20:58:00,1.6646,1.6648,1.6646,1.6648,1556699986.0
2007-07-25 20:59:00,1.6648,1.6648,1.6647,1.6648,427900007.0
2007-07-25 21:00:00,1.6648,1.6648,1.6646,1.6646,1927099984.0
2007-07-25 21:01:00,1.6646,1.6647,1.6646,1.6647,1661499985.0
2007-07-25 21:02:00,1.6647,1.6654,1.6647,1.6653,2129299988.0
2007-07-25 21:03:00,1.6653,1.6653,1.6651,1.6651,899199999.0
2007-07-25 21:04:00,1.6651,1.6655,1.6651,1.6654,1151299990.0
2007-07-25 21:05:00,1.6654,1.6654,1.6651,1.6652,632299999.0
2007-07-25 21:06:00,1.66516,1.66531,1.66465,1.66475,61600000.0
2007-07-25 21:07:00,1.6652,1.6652,1.665,1.6651,268400000.0
2007-07-25 21:08:00,1.6651,1.6652,1.665,1.66505,589000009.0
2007-07-25 21:09:00,1.6651,1.6652,1.6651,1.6652,253799999.0
2007-07-25 21:10:00,1.6651,1.6652,1.6651,1.6651,253799999.0
2007-07-25 21:11:00,1.6651,1.6651,1.6651,1.6651,733299991.0
2007-07-25 21:12:00,1.6651,1.6654,1.66505,1.6654,1981299989.0
2007-07-25 21:13:00,1.6655,1.6655,1.6653,1.6654,565000000.0
2007-07-25 21:14:00,1.6654,1.6654,1.6652,1.6654,1556100005.0
2007-07-25 21:15:00,1.6654,1.6654,1.66515,1.66515,1075600009.0
2007-07-25 21:16:00,1.66515,1.6655,1.6651,1.6652,1448100012.0
2007-07-25 21:17:00,1.6652,1.6652,1.6651,1.6652,692499994.0
2007-07-25 21:18:00,1.6652,1.6652,1.6651,1.6651,119200001.0
2007-07-25 21:19:00,1.6651,1.6651,1.6648,1.66495,922199997.0
2007-07-25 21:20:00,1.6649,1.665,1.6649,1.665,52700001.0
2007-07-25 21:21:00,1.665,1.6651,1.66495,1.6651,118800000.0
2007-07-25 21:22:00,1.6651,1.6652,1.6651,1.6652,581400003.0
2007-07-25 21:23:00,1.6652,1.6653,1.6652,1.6652,605299997.0
2007-07-25 21:24:00,1.6652,1.6652,1.6651,1.6652,605600004.0
2007-07-25 21:25:00,1.6652,1.6652,1.6652,1.6652,9600000.0
2007-07-25 21:26:00,1.6652,1.6652,1.6652,1.6652,97400000.0
2007-07-25 21:27:00,1.6652,1.6652,1.6652,1.6652,43900001.0
2007-07-25 21:28:00,1.6652,1.6653,1.6652,1.6653,729000005.0
2007-07-25 21:29:00,1.6653,1.6654,1.6652,1.6653,1529300004.0
2007-07-25 21:30:00,1.6653,1.6654,1.6652,1.6653,416600001.0
2007-07-25 21:31:00,1.6653,1.6654,1.6651,1.6654,1329899999.0
2007-07-25 21:32:00,1.6654,1.6654,1.6651,1.6651,1007999998.0
2007-07-25 21:33:00,1.6651,1.6652,1.665,1.6651,442399999.0
2007-07-25 21:34:00,1.6651,1.6651,1.6647,1.6649,1187899993.0
2007-07-25 21:35:00,1.6649,1.6649,1.6647,1.6647,548799999.0
2007-07-25 21:36:00,1.6647,1.6648,1.6647,1.66475,489000005.0
2007-07-25 21:37:00,1.66475,1.6649,1.66475,1.6649,55800000.0
2007-07-25 21:38:00,1.6648,1.6649,1.6648,1.6648,559999998.0
2007-07-25 21:39:00,1.6648,1.6648,1.6647,1.6647,115600000.0
2007-07-25 21:40:00,1.6647,1.6649,1.6646,1.6649,715299999.0
2007-07-25 21:41:00,1.6649,1.6649,1.6647,1.6648,728000001.0
2007-07-25 21:42:00,1.6648,1.6648,1.6648,1.6648,49400000.0
2007-07-25 21:43:00,1.6648,1.6649,1.6648,1.6648,168899999.0
2007-07-25 21:44:00,1.6648,1.6648,1.6646,1.6646,94500001.0
2007-07-25 21:45:00,1.6647,1.6648,1.6646,1.6646,309900001.0
2007-07-25 21:46:00,1.6646,1.6647,1.6646,1.6646,131500000.0
2007-07-25 21:47:00,1.6646,1.6647,1.6646,1.6647,137599999.0
2007-07-25 21:48:00,1.6647,1.6647,1.6646,1.6647,152800000.0
2007-07-25 21:49:00,1.6647,1.6648,1.6647,1.6648,371500005.0
2007-07-25 21:50:00,1.6648,1.6649,1.6647,1.6648,554300008.0
2007-07-25 21:51:00,1.6649,1.6649,1.66475,1.6649,337999996.0
2007-07-25 21:52:00,1.6649,1.6649,1.6649,1.6649,6400000.0
2007-07-25 21:53:00,1.6649,1.6649,1.6649,1.6649,161600000.0
2007-07-25 21:54:00,1.6649,1.6649,1.6649,1.6649,6400000.0
2007-07-25 21:55:00,1.6649,1.6651,1.6649,1.665,448100000.0
2007-07-25 21:56:00,1.665,1.6651,1.6644,1.6646,1501400005.0
2007-07-25 21:57:00,1.6646,1.6648,1.6646,1.6648,102300000.0
2007-07-25 21:58:00,1.6647,1.6648,1.6646,1.6646,183299998.0
2007-07-25 21:59:00,1.6646,1.6649,1.6646,1.6647,363699995.0
2007-07-25 22:00:00,1.6647,1.6647,1.6644,1.6644,547600000.0
2007-07-25 22:01:00,1.6644,1.6648,1.6644,1.6648,216199997.0
2007-07-25 22:02:00,1.6647,1.6649,1.6646,1.6646,413900001.0
2007-07-25 22:03:00,1.6646,1.6647,1.6642,1.6643,1298100001.0
2007-07-25 22:04:00,1.6644,1.6646,1.6643,1.6646,796200001.0
2007-07-25 22:05:00,1.6645,1.6647,1.6645,1.6645,387599998.0
2007-07-25 22:06:00,1.6646,1.6646,1.6643,1.6643,387599998.0
2007-07-25 22:07:00,1.6642,1.6645,1.6642,1.6644,1098599997.0
2007-07-25 22:08:00,1.6644,1.6644,1.6642,1.6643,686199990.0
2007-07-25 22:09:00,1.6643,1.6643,1.6642,1.6642,176000000.0
2007-07-25 22:10:00,1.6642,1.6643,1.6642,1.6642,1675499982.0
2007-07-25 22:11:00,1.6642,1.6642,1.6642,1.6642,897699981.0
2007-07-25 22:12:00,1.6642,1.6642,1.6641,1.6642,1139799982.0
2007-07-25 22:13:00,1.6642,1.6646,1.6641,1.6643,924299992.0
2007-07-25 22:14:00,1.6643,1.6645,1.6642,1.6645,1096299986.0
2007-07-25 22:15:00,1.6645,1.6648,1.6644,1.6648,266000002.0
2007-07-25 22:16:00,1.6648,1.6648,1.6646,1.6646,76000001.0
2007-07-25 22:17:00,1.6648,1.6648,1.6647,1.6648,350200002.0
2007-07-25 22:18:00,1.6648,1.6648,1.6646,1.6646,212399999.0
2007-07-25 22:19:00,1.6648,1.6649,1.6646,1.6649,366900001.0
2007-07-25 22:20:00,1.6649,1.6649,1.6647,1.6647,667900005.0
2007-07-25 22:21:00,1.6647,1.6649,1.6647,1.6648,431799996.0
2007-07-25 22:22:00,1.6649,1.665,1.6649,1.665,340599999.0
2007-07-25 22:23:00,1.665,1.665,1.6649,1.665,449699994.0
2007-07-25 22:24:00,1.665,1.665,1.6647,1.6647,612000002.0
2007-07-25 22:25:00,1.6648,1.6649,1.6648,1.6648,93599999.0
2007-07-25 22:26:00,1.66485,1.665,1.66485,1.6649,57600000.0
2007-07-25 22:27:00,1.6648,1.6648,1.6648,1.6648,28700001.0
2007-07-25 22:28:00,1.6648,1.6648,1.6643,1.6644,486599995.0
2007-07-25 22:29:00,1.6644,1.6645,1.6644,1.6645,305299991.0
2007-07-25 22:30:00,1.6645,1.6645,1.6645,1.6645,147399995.0
2007-07-25 22:31:00,1.6645,1.6647,1.6645,1.6645,551100002.0
2007-07-25 22:32:00,1.6645,1.6646,1.6645,1.6645,269600002.0
2007-07-25 22:33:00,1.6645,1.6645,1.6645,1.6645,155500000.0
2007-07-25 22:34:00,1.6645,1.6646,1.6645,1.6646,327100002.0
2007-07-25 22:35:00,1.66402,1.66438,1.66385,1.6643,569400014.0
2007-07-25 22:36:00,1.6646,1.6647,1.6645,1.6647,889700005.0
2007-07-25 22:37:00,1.6647,1.6648,1.6646,1.6648,562000003.0
2007-07-25 22:38:00,1.6649,1.6649,1.6647,1.6648,806300016.0
2007-07-25 22:39:00,1.6648,1.6649,1.6646,1.6649,1822399995.0
2007-07-25 22:40:00,1.6649,1.6649,1.6648,1.6648,773400005.0
2007-07-25 22:41:00,1.6648,1.665,1.6646,1.6647,1620100006.0
2007-07-25 22:42:00,1.6649,1.6649,1.6647,1.6648,815799986.0
2007-07-25 22:43:00,1.6648,1.6648,1.66465,1.6647,815799986.0
2007-07-25 22:44:00,1.6647,1.6649,1.6647,1.6649,776399993.0
2007-07-25 22:45:00,1.6649,1.665,1.6648,1.6649,303900004.0
2007-07-25 22:46:00,1.6648,1.6649,1.6648,1.6649,333200000.0
2007-07-25 22:47:00,1.6649,1.6649,1.6649,1.6649,122800000.0
2007-07-25 22:48:00,1.6649,1.665,1.6648,1.6649,433999998.0
2007-07-25 22:49:00,1.6649,1.6649,1.6648,1.6649,447299984.0
2007-07-25 22:50:00,1.6649,1.665,1.6649,1.665,377900001.0
2007-07-25 22:51:00,1.6649,1.6649,1.6649,1.6649,87200000.0
2007-07-25 22:52:00,1.6649,1.6649,1.6644,1.6644,181600000.0
2007-07-25 22:53:00,1.6644,1.6645,1.6644,1.6645,344199999.0
2007-07-25 22:54:00,1.6645,1.6645,1.6644,1.6644,164899997.0
2007-07-25 22:55:00,1.6644,1.6644,1.6644,1.6644,43000000.0
2007-07-25 22:56:00,1.6644,1.6645,1.6643,1.6644,972599996.0
2007-07-25 22:57:00,1.6645,1.6645,1.6643,1.6643,1048400005.0
2007-07-25 22:58:00,1.6647,1.6648,1.6647,1.6648,573399997.0
2007-07-25 22:59:00,1.6648,1.6648,1.6643,1.6647,264199999.0
2007-07-25 23:00:00,1.6644,1.6649,1.6643,1.6648,245700003.0
2007-07-25 23:01:00,1.6647,1.6647,1.6646,1.6647,74000001.0
2007-07-25 23:02:00,1.6647,1.6648,1.6647,1.6648,49600000.0
2007-07-25 23:03:00,1.6648,1.6648,1.6646,1.6646,42400000.0
2007-07-25 23:04:00,1.6646,1.6646,1.6644,1.6646,282099998.0
2007-07-25 23:05:00,1.6646,1.6647,1.6646,1.6646,134600000.0
2007-07-25 23:06:00,1.6646,1.6647,1.6646,1.6647,414599995.0
2007-07-25 23:07:00,1.6647,1.6647,1.6647,1.6647,11200000.0
2007-07-25 23:08:00,1.6649,1.6649,1.6648,1.6648,192899998.0
2007-07-25 23:09:00,1.6648,1.6648,1.6647,1.6647,94700001.0
2007-07-25 23:10:00,1.6647,1.6647,1.6646,1.6646,533600006.0
2007-07-25 23:11:00,1.6647,1.6647,1.6646,1.6646,416199999.0
2007-07-25 23:12:00,1.6647,1.6647,1.6647,1.6647,228799995.0
2007-07-25 23:13:00,1.6647,1.6647,1.6647,1.6647,214699997.0
2007-07-25 23:14:00,1.6647,1.6647,1.6647,1.6647,184000000.0
2007-07-25 23:15:00,1.6647,1.6647,1.6647,1.6647,674799996.0
2007-07-25 23:16:00,1.6647,1.665,1.6647,1.6649,419099998.0
2007-07-25 23:17:00,1.6649,1.665,1.6649,1.6649,160900004.0
2007-07-25 23:18:00,1.6649,1.6649,1.6649,1.6649,7200000.0
2007-07-25 23:19:00,1.6649,1.665,1.6649,1.665,41600000.0
2007-07-25 23:20:00,1.665,1.665,1.665,1.665,175500000.0
2007-07-25 23:21:00,1.665,1.665,1.6649,1.6649,87200001.0
2007-07-25 23:22:00,1.6649,1.665,1.6649,1.665,159699999.0
2007-07-25 23:23:00,1.665,1.665,1.66495,1.66495,257599998.0
2007-07-25 23:24:00,1.66495,1.665,1.66495,1.665,133200000.0
2007-07-25 23:25:00,1.665,1.665,1.665,1.665,155500000.0
2007-07-25 23:26:00,1.665,1.6651,1.665,1.6651,398099996.0
2007-07-25 23:27:00,1.665,1.665,1.665,1.665,161800000.0
2007-07-25 23:28:00,1.665,1.6651,1.665,1.665,420100000.0
2007-07-25 23:29:00,1.6649,1.6651,1.6649,1.6651,162900001.0
2007-07-25 23:30:00,1.6651,1.6651,1.6649,1.6651,322700001.0
2007-07-25 23:31:00,1.665,1.6652,1.665,1.6651,276300000.0
2007-07-25 23:32:00,1.6652,1.6653,1.6651,1.6651,229999999.0
2007-07-25 23:33:00,1.6651,1.6652,1.665,1.6652,869800003.0
2007-07-25 23:34:00,1.6652,1.6653,1.6651,1.6653,913700005.0
2007-07-25 23:35:00,1.6653,1.6653,1.665,1.6651,441900002.0
2007-07-25 23:36:00,1.6651,1.6653,1.6651,1.6652,333699998.0
2007-07-25 23:37:00,1.6653,1.6653,1.6651,1.6651,318000000.0
2007-07-25 23:38:00,1.6651,1.6651,1.665,1.665,317400003.0
2007-07-25 23:39:00,1.665,1.6651,1.665,1.6651,643500000.0
2007-07-25 23:40:00,1.6651,1.6651,1.6651,1.6651,431099996.0
2007-07-25 23:41:00,1.6651,1.6653,1.66495,1.6651,914299998.0
2007-07-25 23:42:00,1.66495,1.6651,1.66495,1.6651,672399992.0
2007-07-25 23:43:00,1.6651,1.6652,1.6651,1.6651,463899993.0
2007-07-25 23:44:00,1.6651,1.6651,1.6651,1.6651,165799999.0
2007-07-25 23:45:00,1.6651,1.6651,1.6651,1.6651,533099998.0
2007-07-25 23:46:00,1.6652,1.6652,1.665,1.6651,249300007.0
2007-07-25 23:47:00,1.6651,1.6653,1.6651,1.6652,108500002.0
2007-07-25 23:48:00,1.6653,1.6653,1.6651,1.6652,398099996.0
2007-07-25 23:49:00,1.6652,1.6653,1.6652,1.6652,120400000.0
2007-07-25 23:50:00,1.6652,1.6652,1.6651,1.6651,224300000.0
2007-07-25 23:51:00,1.6653,1.6653,1.6652,1.6652,174700002.0
2007-07-25 23:52:00,1.6652,1.6653,1.6652,1.6652,265700000.0
2007-07-25 23:53:00,1.6652,1.6653,1.6652,1.6652,200500004.0
2007-07-25 23:54:00,1.6652,1.6652,1.6651,1.6651,92500000.0
2007-07-25 23:55:00,1.6652,1.6654,1.6652,1.6653,303999994.0
2007-07-25 23:56:00,1.6652,1.6654,1.6652,1.6652,423000003.0
2007-07-25 23:57:00,1.6652,1.6653,1.6651,1.6651,368799997.0
2007-07-25 23:58:00,1.6654,1.6654,1.6654,1.6654,1600000.0
2007-07-25 23:59:00,1.6653,1.6654,1.6652,1.6653,160500003.0
2007-07-26 00:00:00,1.6653,1.6653,1.6651,1.6652,54299998.0
2007-07-26 00:01:00,1.6651,1.6653,1.6651,1.6653,135199996.0
2007-07-26 00:02:00,1.6653,1.6653,1.6651,1.6652,224500004.0
2007-07-26 00:03:00,1.6652,1.6652,1.6651,1.6651,41900000.0
2007-07-26 00:04:00,1.6651,1.6654,1.665,1.6652,341200002.0
2007-07-26 00:05:00,1.6652,1.6652,1.6652,1.6652,192999996.0
2007-07-26 00:06:00,1.6652,1.6654,1.6652,1.6654,339700000.0
2007-07-26 00:07:00,1.6654,1.6654,1.6652,1.66525,297700002.0
2007-07-26 00:08:00,1.6653,1.6655,1.66525,1.6655,446100000.0
2007-07-26 00:09:00,1.6655,1.6655,1.6653,1.6653,67300000.0
2007-07-26 00:10:00,1.6653,1.6654,1.6653,1.6654,20000000.0
2007-07-26 00:11:00,1.66505,1.66517,1.66479,1.66507,250499996.0
2007-07-26 00:12:00,1.6654,1.6655,1.6654,1.6654,53700000.0
2007-07-26 00:13:00,1.6654,1.6655,1.6653,1.6655,62700001.0
2007-07-26 00:14:00,1.6654,1.6654,1.6654,1.6654,137200000.0
2007-07-26 00:15:00,1.6654,1.6654,1.6654,1.6654,7200000.0
2007-07-26 00:16:00,1.6654,1.6655,1.6654,1.6654,22500000.0
2007-07-26 00:17:00,1.6655,1.6655,1.6655,1.6655,1600000.0
2007-07-26 00:18:00,1.66516,1.66516,1.66493,1.66515,249799996.0
2007-07-26 00:19:00,1.6654,1.6654,1.6654,1.6654,16200000.0
2007-07-26 00:20:00,1.6655,1.6655,1.6654,1.6655,21000000.0
2007-07-26 00:21:00,1.6655,1.6655,1.6655,1.6655,12000000.0
2007-07-26 00:22:00,1.66491,1.66513,1.66491,1.66508,304499997.0
2007-07-26 00:23:00,1.6655,1.6655,1.6654,1.6654,134400000.0
2007-07-26 00:24:00,1.6655,1.6655,1.6655,1.6655,16799999.0
2007-07-26 00:25:00,1.6655,1.6656,1.6655,1.6656,65900000.0
2007-07-26 00:26:00,1.6656,1.6656,1.6655,1.6656,106900000.0
2007-07-26 00:27:00,1.66551,1.66551,1.66517,1.66549,290899997.0
2007-07-26 00:28:00,1.6656,1.6656,1.6655,1.6655,99100001.0
2007-07-26 00:29:00,1.6655,1.6655,1.6655,1.6655,103199998.0
2007-07-26 00:30:00,1.6655,1.6655,1.6655,1.6655,96000000.0
2007-07-26 00:31:00,1.6655,1.6655,1.6655,1.6655,57600000.0
2007-07-26 00:32:00,1.6655,1.6655,1.6655,1.6655,69600000.0
2007-07-26 00:33:00,1.66528,1.66528,1.66473,1.66518,276400002.0
2007-07-26 00:34:00,1.6652,1.66525,1.66506,1.66512,85800000.0
2007-07-26 00:35:00,1.6655,1.6655,1.6651,1.6654,301900002.0
2007-07-26 00:36:00,1.6654,1.6654,1.6652,1.6653,308400006.0
2007-07-26 00:37:00,1.6653,1.6654,1.6652,1.6654,245099997.0
2007-07-26 00:38:00,1.6654,1.6655,1.6653,1.6653,414899998.0
2007-07-26 00:39:00,1.6654,1.6655,1.6653,1.6654,381900005.0
2007-07-26 00:40:00,1.6654,1.6655,1.66535,1.66535,317499999.0
2007-07-26 00:41:00,1.6654,1.6654,1.6654,1.6654,148800004.0
2007-07-26 00:42:00,1.6654,1.6654,1.6654,1.6654,154400001.0
2007-07-26 00:43:00,1.6654,1.6654,1.6653,1.6653,125600002.0
2007-07-26 00:44:00,1.6653,1.6655,1.6653,1.6653,435400000.0
2007-07-26 00:45:00,1.6653,1.6655,1.6653,1.6654,323999999.0
2007-07-26 00:46:00,1.6653,1.6653,1.6652,1.6653,610500019.0
2007-07-26 00:47:00,1.6653,1.6653,1.6653,1.6653,379899994.0
2007-07-26 00:48:00,1.6653,1.6656,1.6653,1.66545,132000001.0
2007-07-26 00:49:00,1.66545,1.6655,1.6652,1.6654,903700000.0
2007-07-26 00:50:00,1.6654,1.6654,1.6653,1.6654,323800003.0
2007-07-26 00:51:00,1.6654,1.6654,1.6653,1.6653,212699996.0
2007-07-26 00:52:00,1.6653,1.6653,1.6653,1.6653,287699996.0
2007-07-26 00:53:00,1.6653,1.6653,1.6653,1.6653,72000000.0
2007-07-26 00:54:00,1.6653,1.6653,1.6652,1.6653,150299998.0
2007-07-26 00:55:00,1.6653,1.6654,1.6653,1.6654,74400000.0
2007-07-26 00:56:00,1.6654,1.6654,1.6652,1.6653,143200001.0
2007-07-26 00:57:00,1.6652,1.6653,1.6652,1.66525,84700000.0
2007-07-26 00:58:00,1.66499,1.66508,1.66476,1.66508,127200000.0
2007-07-26 00:59:00,1.6653,1.6653,1.6653,1.6653,12000000.0
2007-07-26 01:00:00,1.6653,1.6653,1.6653,1.6653,38400000.0
2007-07-26 01:01:00,1.6653,1.6653,1.6651,1.6651,201600001.0
2007-07-26 01:02:00,1.6651,1.6651,1.665,1.665,581600003.0
2007-07-26 01:03:00,1.665,1.665,1.665,1.665,222799999.0
2007-07-26 01:04:00,1.665,1.665,1.66495,1.665,227199999.0
2007-07-26 01:05:00,1.6649,1.665,1.6649,1.6649,131200000.0
2007-07-26 01:06:00,1.665,1.6651,1.6649,1.6649,512399998.0
2007-07-26 01:07:00,1.6649,1.665,1.6649,1.665,80400000.0
2007-07-26 01:08:00,1.6649,1.6651,1.6648,1.6649,409100001.0
2007-07-26 01:09:00,1.6648,1.6651,1.6648,1.66495,146799998.0
2007-07-26 01:10:00,1.66448,1.66469,1.66414,1.66457,929199995.0
2007-07-26 01:11:00,1.665,1.6651,1.6648,1.6649,257399995.0
2007-07-26 01:12:00,1.6649,1.6651,1.6649,1.665,62400001.0
2007-07-26 01:13:00,1.665,1.665,1.665,1.665,38399998.0
2007-07-26 01:14:00,1.665,1.665,1.665,1.665,83999995.0
2007-07-26 01:15:00,1.665,1.665,1.665,1.665,61599999.0
2007-07-26 01:16:00,1.665,1.665,1.6649,1.6649,473599997.0
2007-07-26 01:17:00,1.665,1.665,1.6649,1.665,56400000.0
2007-07-26 01:18:00,1.665,1.665,1.66495,1.665,59600000.0
2007-07-26 01:19:00,1.665,1.665,1.665,1.665,114800000.0
2007-07-26 01:20:00,1.665,1.665,1.665,1.665,26000000.0
2007-07-26 01:21:00,1.665,1.665,1.66495,1.66495,44000000.0
2007-07-26 01:22:00,1.66455,1.66456,1.66427,1.6645,215400008.0
2007-07-26 01:23:00,1.66473,1.66473,1.66419,1.6646,757800006.0
2007-07-26 01:24:00,1.66427,1.6646,1.66422,1.66441,205400001.0
2007-07-26 01:25:00,1.665,1.665,1.66495,1.66495,218399999.0
2007-07-26 01:26:00,1.66449,1.66465,1.66448,1.66457,1204499991.0
2007-07-26 01:27:00,1.665,1.6652,1.665,1.6652,121199999.0
2007-07-26 01:28:00,1.6652,1.6652,1.665,1.665,213600000.0
2007-07-26 01:29:00,1.665,1.665,1.66495,1.665,117600000.0
2007-07-26 01:30:00,1.665,1.665,1.665,1.665,38400000.0
2007-07-26 01:31:00,1.665,1.665,1.66495,1.665,71600000.0
2007-07-26 01:32:00,1.66472,1.66472,1.66428,1.66428,118299997.0
2007-07-26 01:33:00,1.665,1.665,1.6646,1.6649,492499997.0
2007-07-26 01:34:00,1.6648,1.6648,1.6648,1.6648,345600000.0
2007-07-26 01:35:00,1.6648,1.6648,1.6648,1.6648,12800000.0
2007-07-26 01:36:00,1.6648,1.6649,1.6647,1.6648,172799999.0
2007-07-26 01:37:00,1.6649,1.6649,1.6646,1.6647,425499995.0
2007-07-26 01:38:00,1.6648,1.6649,1.66475,1.6649,653500002.0
2007-07-26 01:39:00,1.6649,1.6649,1.6649,1.6649,280400000.0
2007-07-26 01:40:00,1.6649,1.665,1.6649,1.6649,314500005.0
2007-07-26 01:41:00,1.6649,1.665,1.66485,1.66485,744899999.0
2007-07-26 01:42:00,1.6649,1.665,1.66485,1.665,195900002.0
2007-07-26 01:43:00,1.665,1.665,1.665,1.665,20800000.0
2007-07-26 01:44:00,1.665,1.665,1.66495,1.66495,190400000.0
2007-07-26 01:45:00,1.665,1.6651,1.6649,1.6651,222000005.0
2007-07-26 01:46:00,1.6651,1.6651,1.66505,1.66505,25600000.0
2007-07-26 01:47:00,1.66505,1.6651,1.665,1.665,644599998.0
2007-07-26 01:48:00,1.665,1.6651,1.665,1.665,479199999.0
2007-07-26 01:49:00,1.665,1.665,1.665,1.665,80000000.0
2007-07-26 01:50:00,1.665,1.665,1.665,1.665,236000000.0
2007-07-26 01:51:00,1.665,1.665,1.66495,1.66495,166400000.0
2007-07-26 01:52:00,1.66495,1.665,1.66495,1.665,90399999.0
2007-07-26 01:53:00,1.665,1.6651,1.665,1.6651,200800000.0
2007-07-26 01:54:00,1.66505,1.6651,1.66505,1.6651,88800000.0
2007-07-26 01:55:00,1.66486,1.6649,1.66427,1.66439,346000016.0
2007-07-26 01:56:00,1.6651,1.6651,1.6651,1.6651,16000000.0
2007-07-26 01:57:00,1.6651,1.6651,1.66495,1.6651,1218499992.0
2007-07-26 01:58:00,1.6651,1.6651,1.665,1.665,506400002.0
2007-07-26 01:59:00,1.665,1.6651,1.665,1.6651,678400008.0
2007-07-26 02:00:00,1.6651,1.6651,1.66495,1.66495,482899999.0
2007-07-26 02:01:00,1.665,1.665,1.66475,1.6648,473100001.0
2007-07-26 02:02:00,1.6648,1.6648,1.6646,1.66465,433999995.0
2007-07-26 02:03:00,1.6647,1.6647,1.6645,1.6645,384199998.0
2007-07-26 02:04:00,1.6645,1.6646,1.6642,1.6645,858000002.0
2007-07-26 02:05:00,1.6645,1.6645,1.66445,1.66445,86900001.0
2007-07-26 02:06:00,1.6645,1.6646,1.6645,1.6645,723799996.0
2007-07-26 02:07:00,1.6645,1.6645,1.66445,1.6645,109300000.0
2007-07-26 02:08:00,1.6645,1.6645,1.6644,1.6644,159600000.0
2007-07-26 02:09:00,1.6644,1.6645,1.6644,1.6644,439999995.0
2007-07-26 02:10:00,1.6644,1.6645,1.66435,1.6645,1132999994.0
2007-07-26 02:11:00,1.6645,1.6647,1.66445,1.6645,622600003.0
2007-07-26 02:12:00,1.6645,1.6645,1.6645,1.6645,211299999.0
2007-07-26 02:13:00,1.6645,1.6645,1.6645,1.6645,448899987.0
2007-07-26 02:14:00,1.6645,1.6645,1.6645,1.6645,327699991.0
2007-07-26 02:15:00,1.66428,1.66428,1.66363,1.66395,212799991.0
2007-07-26 02:16:00,1.6645,1.6645,1.6645,1.6645,52599998.0
2007-07-26 02:17:00,1.6645,1.6646,1.6645,1.66455,282299997.0
2007-07-26 02:18:00,1.66455,1.6646,1.66455,1.6646,220700002.0
2007-07-26 02:19:00,1.6646,1.6646,1.6645,1.6646,857799984.0
2007-07-26 02:20:00,1.6646,1.6646,1.6645,1.6645,245600014.0
2007-07-26 02:21:00,1.6645,1.6646,1.6645,1.6646,391800008.0
2007-07-26 02:22:00,1.6646,1.6647,1.6645,1.6646,1242499986.0
2007-07-26 02:23:00,1.6646,1.6646,1.6646,1.6646,225100003.0
2007-07-26 02:24:00,1.6646,1.6646,1.6646,1.6646,554200010.0
2007-07-26 02:25:00,1.6646,1.6646,1.66445,1.6645,465399992.0
2007-07-26 02:26:00,1.6645,1.6645,1.6645,1.6645,140000000.0
2007-07-26 02:27:00,1.6645,1.6646,1.6645,1.6645,499499988.0
2007-07-26 02:28:00,1.6645,1.6646,1.66445,1.66445,545199994.0
2007-07-26 02:29:00,1.66445,1.6645,1.66445,1.6645,391999998.0
2007-07-26 02:30:00,1.6645,1.6645,1.66445,1.6645,44100000.0
2007-07-26 02:31:00,1.6645,1.6646,1.6645,1.6645,772799987.0
2007-07-26 02:32:00,1.6645,1.6645,1.6645,1.6645,483599998.0
2007-07-26 02:33:00,1.6645,1.6645,1.6645,1.6645,8000000.0
2007-07-26 02:34:00,1.6645,1.6645,1.6645,1.6645,192699998.0
2007-07-26 02:35:00,1.6645,1.6645,1.6645,1.6645,362900005.0
2007-07-26 02:36:00,1.6645,1.6645,1.6645,1.6645,186700002.0
2007-07-26 02:37:00,1.6645,1.6645,1.6645,1.6645,27300000.0
2007-07-26 02:38:00,1.6645,1.6645,1.6645,1.6645,174400000.0
2007-07-26 02:39:00,1.66407,1.66436,1.66407,1.66423,151699999.0
2007-07-26 02:40:00,1.6645,1.6645,1.6645,1.6645,12800000.0
2007-07-26 02:41:00,1.66445,1.6645,1.6644,1.6644,651500000.0
2007-07-26 02:42:00,1.66445,1.6645,1.6644,1.6644,182399999.0
2007-07-26 02:43:00,1.66435,1.6644,1.66435,1.66435,494899996.0
2007-07-26 02:44:00,1.6644,1.6644,1.6644,1.6644,233600000.0
2007-07-26 02:45:00,1.6644,1.6644,1.66435,1.66435,264499996.0
2007-07-26 02:46:00,1.66435,1.6644,1.66435,1.6644,355700001.0
2007-07-26 02:47:00,1.6645,1.6646,1.66435,1.66435,348199999.0
2007-07-26 02:48:00,1.6644,1.6644,1.6644,1.6644,98000002.0
2007-07-26 02:49:00,1.6644,1.6644,1.66435,1.66435,135800003.0
2007-07-26 02:50:00,1.66435,1.6645,1.66435,1.6644,543099996.0
2007-07-26 02:51:00,1.6644,1.6644,1.6642,1.6642,196799999.0
2007-07-26 02:52:00,1.6642,1.6643,1.6641,1.6643,343200002.0
2007-07-26 02:53:00,1.6643,1.6643,1.6642,1.6642,440000000.0
2007-07-26 02:54:00,1.66425,1.6643,1.6641,1.6642,685399998.0
2007-07-26 02:55:00,1.66425,1.6643,1.6641,1.6642,756300001.0
2007-07-26 02:56:00,1.6642,1.6643,1.6642,1.66425,30400000.0
2007-07-26 02:57:00,1.6643,1.6643,1.6641,1.6642,632899998.0
2007-07-26 02:58:00,1.6642,1.66425,1.6642,1.6642,279700000.0
2007-07-26 02:59:00,1.6642,1.6643,1.664,1.6643,384100000.0
2007-07-26 03:00:00,1.66425,1.6644,1.66415,1.66435,385800002.0
2007-07-26 03:01:00,1.6643,1.66435,1.66415,1.66425,915600023.0
2007-07-26 03:02:00,1.66435,1.66445,1.66425,1.66435,543699990.0
2007-07-26 03:03:00,1.6643,1.6644,1.6643,1.6643,1004000003.0
2007-07-26 03:04:00,1.6643,1.6643,1.66425,1.6643,332799993.0
2007-07-26 03:05:00,1.6643,1.66435,1.66425,1.6643,235999994.0
2007-07-26 03:06:00,1.66425,1.6643,1.66425,1.66425,196499999.0
2007-07-26 03:07:00,1.6643,1.6645,1.6643,1.6644,262400000.0
2007-07-26 03:08:00,1.6644,1.6644,1.66425,1.66425,649599993.0
2007-07-26 03:09:00,1.66425,1.6643,1.66425,1.6643,29799999.0
2007-07-26 03:10:00,1.6643,1.6643,1.6643,1.6643,331299993.0
2007-07-26 03:11:00,1.6643,1.66445,1.6643,1.6644,591900000.0
2007-07-26 03:12:00,1.6644,1.6644,1.6644,1.6644,172199998.0
2007-07-26 03:13:00,1.6644,1.6646,1.66435,1.6646,261099996.0
2007-07-26 03:14:00,1.6646,1.6646,1.6643,1.6644,1472399996.0
2007-07-26 03:15:00,1.6644,1.6646,1.66435,1.6644,1549700002.0
2007-07-26 03:16:00,1.6646,1.6646,1.6644,1.6644,232499997.0
2007-07-26 03:17:00,1.6645,1.6645,1.6644,1.6645,416499998.0
2007-07-26 03:18:00,1.6646,1.6646,1.6644,1.6645,1283199987.0
2007-07-26 03:19:00,1.66435,1.66455,1.6643,1.66435,1283199987.0
2007-07-26 03:20:00,1.6644,1.66445,1.6644,1.66445,19200000.0
2007-07-26 03:21:00,1.6645,1.6645,1.6645,1.6645,8800000.0
2007-07-26 03:22:00,1.6646,1.6646,1.66445,1.6645,565199996.0
2007-07-26 03:23:00,1.6645,1.6645,1.66445,1.6645,555299990.0
2007-07-26 03:24:00,1.6645,1.6645,1.6645,1.6645,115799998.0
2007-07-26 03:25:00,1.6645,1.6645,1.66425,1.6643,566200009.0
2007-07-26 03:26:00,1.6643,1.66445,1.66415,1.66425,799899999.0
2007-07-26 03:27:00,1.6643,1.6643,1.66425,1.66425,173500000.0
2007-07-26 03:28:00,1.6643,1.6643,1.6643,1.6643,47200000.0
2007-07-26 03:29:00,1.6643,1.6643,1.6643,1.6643,145600000.0
2007-07-26 03:30:00,1.6643,1.6643,1.6643,1.6643,188000000.0
2007-07-26 03:31:00,1.6643,1.6644,1.6643,1.6643,279900000.0
2007-07-26 03:32:00,1.6643,1.6645,1.6643,1.66445,244999998.0
2007-07-26 03:33:00,1.6644,1.6645,1.6644,1.6645,375099998.0
2007-07-26 03:34:00,1.6645,1.6645,1.66445,1.6645,317299995.0
2007-07-26 03:35:00,1.6645,1.6645,1.6645,1.6645,313199988.0
2007-07-26 03:36:00,1.6645,1.6645,1.66445,1.66445,67000000.0
2007-07-26 03:37:00,1.6645,1.6646,1.6645,1.6646,148300000.0
2007-07-26 03:38:00,1.6646,1.6646,1.66445,1.6645,590899976.0
2007-07-26 03:39:00,1.6645,1.6645,1.66365,1.6643,1484999994.0
2007-07-26 03:40:00,1.6643,1.6643,1.66425,1.6643,81400000.0
2007-07-26 03:41:00,1.6643,1.6643,1.6643,1.6643,18400000.0
2007-07-26 03:42:00,1.6643,1.6643,1.6643,1.6643,48800000.0
2007-07-26 03:43:00,1.6643,1.6643,1.66425,1.6643,118400000.0
2007-07-26 03:44:00,1.6642,1.6643,1.6642,1.6642,386899993.0
2007-07-26 03:45:00,1.66415,1.6642,1.66415,1.6642,469599996.0
2007-07-26 03:46:00,1.6642,1.6642,1.6642,1.6642,151499995.0
2007-07-26 03:47:00,1.6642,1.6643,1.6642,1.6642,319900003.0
2007-07-26 03:48:00,1.6643,1.6643,1.6642,1.6643,111799998.0
2007-07-26 03:49:00,1.66406,1.66406,1.6636,1.66382,115200000.0
2007-07-26 03:50:00,1.6643,1.6644,1.6643,1.6644,49600000.0
2007-07-26 03:51:00,1.6644,1.6644,1.6643,1.6644,68800000.0
2007-07-26 03:52:00,1.6644,1.6644,1.66435,1.66435,24000000.0
2007-07-26 03:53:00,1.6644,1.6644,1.66435,1.66435,19200000.0
2007-07-26 03:54:00,1.6644,1.6644,1.66425,1.66425,54400000.0
2007-07-26 03:55:00,1.66395,1.66405,1.66381,1.66401,165299999.0
2007-07-26 03:56:00,1.6643,1.66435,1.66415,1.6642,295100000.0
2007-07-26 03:57:00,1.6642,1.6643,1.66415,1.6643,104000004.0
2007-07-26 03:58:00,1.6643,1.6643,1.6643,1.6643,2300000.0
2007-07-26 03:59:00,1.66415,1.6644,1.6641,1.6642,423800002.0
2007-07-26 04:00:00,1.66415,1.6643,1.66405,1.6643,153400002.0
2007-07-26 04:01:00,1.6642,1.6642,1.6642,1.6642,15200000.0
2007-07-26 04:02:00,1.6642,1.6642,1.66405,1.6641,180899998.0
2007-07-26 04:03:00,1.6641,1.6643,1.6641,1.6641,441400003.0
2007-07-26 04:04:00,1.6641,1.6642,1.66405,1.66415,1362600013.0
2007-07-26 04:05:00,1.6642,1.6643,1.6642,1.6643,656700005.0
2007-07-26 04:06:00,1.6643,1.6643,1.6642,1.6643,192900000.0
2007-07-26 04:07:00,1.6643,1.6643,1.66415,1.6642,503200005.0
2007-07-26 04:08:00,1.6642,1.6642,1.6642,1.6642,24000000.0
2007-07-26 04:09:00,1.6642,1.6642,1.6641,1.6641,382699997.0
2007-07-26 04:10:00,1.6642,1.6643,1.6642,1.6642,103299999.0
2007-07-26 04:11:00,1.6642,1.6643,1.6641,1.6642,593299996.0
2007-07-26 04:12:00,1.6642,1.6643,1.6641,1.6643,747600005.0
2007-07-26 04:13:00,1.6643,1.6643,1.6641,1.66415,201100000.0
2007-07-26 04:14:00,1.6642,1.6643,1.6641,1.6643,113699999.0
2007-07-26 04:15:00,1.6642,1.6643,1.6642,1.6642,162999998.0
2007-07-26 04:16:00,1.6642,1.6643,1.66415,1.66415,328100007.0
2007-07-26 04:17:00,1.66415,1.6643,1.66415,1.6642,125600001.0
2007-07-26 04:18:00,1.6642,1.6643,1.6642,1.66425,16900000.0
2007-07-26 04:19:00,1.66357,1.66394,1.66351,1.66351,54400000.0
2007-07-26 04:20:00,1.66425,1.66425,1.66425,1.66425,4000000.0
2007-07-26 04:21:00,1.6642,1.6642,1.66415,1.6642,59600000.0
2007-07-26 04:22:00,1.6642,1.6642,1.6642,1.6642,4800000.0
2007-07-26 04:23:00,1.6642,1.6642,1.6642,1.6642,49600000.0
2007-07-26 04:24:00,1.6642,1.6642,1.6641,1.66415,354899997.0
2007-07-26 04:25:00,1.6641,1.6642,1.6641,1.6642,356400000.0
2007-07-26 04:26:00,1.6642,1.6643,1.6642,1.6643,56000000.0
2007-07-26 04:27:00,1.6643,1.6643,1.6642,1.6643,120100000.0
2007-07-26 04:28:00,1.6643,1.6643,1.66425,1.66425,2400000.0
2007-07-26 04:29:00,1.6643,1.6643,1.6641,1.6642,156099996.0
2007-07-26 04:30:00,1.6642,1.6645,1.66415,1.6644,587900000.0
2007-07-26 04:31:00,1.6644,1.6646,1.6644,1.6645,1460399999.0
2007-07-26 04:32:00,1.6645,1.66465,1.66445,1.66445,439000003.0
2007-07-26 04:33:00,1.6645,1.6646,1.66445,1.66445,1055700002.0
2007-07-26 04:34:00,1.6645,1.6646,1.6645,1.66455,561899996.0
2007-07-26 04:35:00,1.6645,1.6646,1.66445,1.66445,499499999.0
2007-07-26 04:36:00,1.6645,1.6645,1.66435,1.66435,192200000.0
2007-07-26 04:37:00,1.6644,1.6644,1.6643,1.6643,70200001.0
2007-07-26 04:38:00,1.6643,1.66435,1.6641,1.66435,1138599999.0
2007-07-26 04:39:00,1.6643,1.6643,1.6643,1.6643,289600001.0
2007-07-26 04:40:00,1.6643,1.6643,1.6643,1.6643,16100000.0
2007-07-26 04:41:00,1.6643,1.6643,1.6641,1.6642,1122000002.0
2007-07-26 04:42:00,1.6642,1.6642,1.6642,1.6642,240300003.0
2007-07-26 04:43:00,1.6642,1.6642,1.66415,1.66415,317100002.0
2007-07-26 04:44:00,1.6641,1.6642,1.66405,1.6642,338599998.0
2007-07-26 04:45:00,1.6642,1.6642,1.6642,1.6642,23300000.0
2007-07-26 04:46:00,1.6642,1.6642,1.6642,1.6642,64000000.0
2007-07-26 04:47:00,1.6642,1.6642,1.6642,1.6642,172800000.0
2007-07-26 04:48:00,1.6642,1.6642,1.6642,1.6642,44800000.0
2007-07-26 04:49:00,1.6642,1.6642,1.6642,1.6642,121100000.0
2007-07-26 04:50:00,1.6642,1.6643,1.66415,1.6643,383599999.0
2007-07-26 04:51:00,1.6643,1.6643,1.6643,1.6643,12800000.0
2007-07-26 04:52:00,1.6643,1.6644,1.6643,1.6644,118400000.0
2007-07-26 04:53:00,1.66435,1.6644,1.6641,1.66415,524800000.0
2007-07-26 04:54:00,1.66415,1.6642,1.66405,1.66405,540600006.0
2007-07-26 04:55:00,1.66405,1.6642,1.66405,1.6642,286600000.0
2007-07-26 04:56:00,1.6642,1.6642,1.6642,1.6642,182400000.0
2007-07-26 04:57:00,1.6642,1.6642,1.6642,1.6642,158400000.0
2007-07-26 04:58:00,1.6642,1.66425,1.6642,1.6642,443100006.0
2007-07-26 04:59:00,1.6642,1.66425,1.6641,1.6641,502100002.0
2007-07-26 05:00:00,1.6642,1.6644,1.66415,1.66415,517899995.0
2007-07-26 05:01:00,1.66415,1.6642,1.66415,1.6642,100100001.0
2007-07-26 05:02:00,1.6642,1.6642,1.6642,1.6642,60800002.0
2007-07-26 05:03:00,1.6642,1.6642,1.6642,1.6642,14400000.0
2007-07-26 05:04:00,1.6642,1.6642,1.66405,1.6641,278100002.0
2007-07-26 05:05:00,1.6641,1.6641,1.66405,1.6641,267699996.0
2007-07-26 05:06:00,1.6641,1.6641,1.66405,1.6641,251200000.0
2007-07-26 05:07:00,1.6641,1.6641,1.66405,1.6641,446400000.0
2007-07-26 05:08:00,1.6641,1.6641,1.66405,1.6641,465099995.0
2007-07-26 05:09:00,1.6641,1.6641,1.66405,1.66405,156799998.0
2007-07-26 05:10:00,1.6641,1.6641,1.6641,1.6641,36800000.0
2007-07-26 05:11:00,1.6641,1.6641,1.6641,1.6641,40000000.0
2007-07-26 05:12:00,1.66367,1.66396,1.66367,1.6637,231799999.0
2007-07-26 05:13:00,1.6641,1.6641,1.6641,1.6641,16000000.0
2007-07-26 05:14:00,1.6641,1.6641,1.6641,1.6641,167700000.0
2007-07-26 05:15:00,1.6641,1.6642,1.6641,1.6642,184399996.0
2007-07-26 05:16:00,1.6642,1.6643,1.66405,1.6641,1416900022.0
2007-07-26 05:17:00,1.6641,1.6642,1.6641,1.6642,47000001.0
2007-07-26 05:18:00,1.6642,1.6642,1.6641,1.6641,269099997.0
2007-07-26 05:19:00,1.66378,1.66383,1.66334,1.66334,149799998.0
2007-07-26 05:20:00,1.66382,1.66409,1.66348,1.66384,213499999.0
2007-07-26 05:21:00,1.6642,1.6642,1.6642,1.6642,4800000.0
2007-07-26 05:22:00,1.6642,1.6642,1.6641,1.6641,170899994.0
2007-07-26 05:23:00,1.6641,1.6641,1.6641,1.6641,124799999.0
2007-07-26 05:24:00,1.6641,1.6641,1.6641,1.6641,89599998.0
2007-07-26 05:25:00,1.6641,1.6641,1.66405,1.66405,177000001.0
2007-07-26 05:26:00,1.6641,1.6642,1.6641,1.6641,148799997.0
2007-07-26 05:27:00,1.6642,1.6642,1.6641,1.6641,129600000.0
2007-07-26 05:28:00,1.6641,1.6641,1.66405,1.66405,203699999.0
2007-07-26 05:29:00,1.66405,1.6642,1.66405,1.6642,520299992.0
2007-07-26 05:30:00,1.6642,1.6642,1.6642,1.6642,21600000.0
2007-07-26 05:31:00,1.6642,1.6643,1.6642,1.66425,52100000.0
2007-07-26 05:32:00,1.66415,1.66425,1.6641,1.6641,529500004.0
2007-07-26 05:33:00,1.6641,1.6642,1.6641,1.6642,962199999.0
2007-07-26 05:34:00,1.6642,1.6643,1.6642,1.6643,381500000.0
2007-07-26 05:35:00,1.66425,1.6643,1.66425,1.6643,44500000.0
2007-07-26 05:36:00,1.6643,1.6643,1.66425,1.6643,32500000.0
2007-07-26 05:37:00,1.6643,1.6643,1.6641,1.6642,307699998.0
2007-07-26 05:38:00,1.6642,1.6644,1.66415,1.6642,472500004.0
2007-07-26 05:39:00,1.6642,1.6642,1.66415,1.66415,139299997.0
2007-07-26 05:40:00,1.6642,1.6642,1.6642,1.6642,138299997.0
2007-07-26 05:41:00,1.6642,1.6642,1.66415,1.6642,101100001.0
2007-07-26 05:42:00,1.6642,1.6643,1.66415,1.6642,492699997.0
2007-07-26 05:43:00,1.6642,1.6642,1.6642,1.6642,98100000.0
2007-07-26 05:44:00,1.6642,1.6643,1.6642,1.6643,133800001.0
2007-07-26 05:45:00,1.66379,1.66396,1.66374,1.66381,730000010.0
2007-07-26 05:46:00,1.6642,1.6644,1.66415,1.6642,649499995.0
2007-07-26 05:47:00,1.6642,1.6642,1.6642,1.6642,290299996.0
2007-07-26 05:48:00,1.6642,1.6643,1.6642,1.6642,789000003.0
2007-07-26 05:49:00,1.6642,1.6642,1.6641,1.6641,238100000.0
2007-07-26 05:50:00,1.6641,1.6641,1.66405,1.66405,214300000.0
2007-07-26 05:51:00,1.6641,1.6641,1.66405,1.6641,267900005.0
2007-07-26 05:52:00,1.6641,1.6641,1.6641,1.6641,310600008.0
2007-07-26 05:53:00,1.6641,1.6641,1.6641,1.6641,70000000.0
2007-07-26 05:54:00,1.66388,1.66417,1.66355,1.66355,189600000.0
2007-07-26 05:55:00,1.66335,1.66409,1.66335,1.66409,293600000.0
2007-07-26 05:56:00,1.6641,1.6642,1.6641,1.6641,396500004.0
2007-07-26 05:57:00,1.6641,1.6641,1.6641,1.6641,269200006.0
2007-07-26 05:58:00,1.66402,1.6641,1.66372,1.66379,1132299996.0
2007-07-26 05:59:00,1.66415,1.6642,1.66415,1.6642,523000001.0
2007-07-26 06:00:00,1.6643,1.6643,1.6642,1.6642,606499992.0
2007-07-26 06:01:00,1.6642,1.6642,1.66415,1.66415,140500002.0
2007-07-26 06:02:00,1.6642,1.6642,1.6642,1.6642,124800000.0
2007-07-26 06:03:00,1.6642,1.6642,1.66415,1.6642,577699992.0
2007-07-26 06:04:00,1.66415,1.6642,1.66415,1.6642,534699998.0
2007-07-26 06:05:00,1.6642,1.6642,1.6642,1.6642,49600000.0
2007-07-26 06:06:00,1.6642,1.6642,1.6642,1.6642,431999990.0
2007-07-26 06:07:00,1.6642,1.6642,1.66415,1.66415,118599998.0
2007-07-26 06:08:00,1.6642,1.6642,1.6642,1.6642,59199998.0
2007-07-26 06:10:00,1.66425,1.6643,1.66425,1.6643,8000000.0
2007-07-26 06:11:00,1.6643,1.6643,1.6643,1.6643,20800000.0
2007-07-26 06:12:00,1.6643,1.6643,1.6643,1.6643,4000000.0
2007-07-26 06:14:00,1.6642,1.6642,1.6642,1.6642,124699998.0
2007-07-26 06:15:00,1.6642,1.6642,1.6642,1.6642,108799998.0
2007-07-26 06:16:00,1.6642,1.6642,1.6642,1.6642,396000002.0
2007-07-26 06:17:00,1.6642,1.6643,1.66415,1.6642,731900004.0
2007-07-26 06:18:00,1.6642,1.6642,1.6642,1.6642,16000000.0
2007-07-26 06:19:00,1.6642,1.6642,1.6642,1.6642,8000000.0
2007-07-26 06:20:00,1.66395,1.66414,1.66354,1.66389,296900000.0
2007-07-26 06:21:00,1.66391,1.66395,1.66339,1.66386,263899997.0
2007-07-26 06:22:00,1.66369,1.66399,1.66336,1.66383,397199997.0
2007-07-26 06:23:00,1.66373,1.66397,1.66332,1.66378,281099995.0
2007-07-26 06:24:00,1.6641,1.6641,1.6641,1.6641,140200000.0
2007-07-26 06:25:00,1.6641,1.6642,1.66405,1.6642,451899990.0
2007-07-26 06:26:00,1.66405,1.6642,1.66405,1.6642,228100000.0
2007-07-26 06:27:00,1.6642,1.6642,1.6642,1.6642,302100002.0
2007-07-26 06:28:00,1.6642,1.6643,1.66415,1.6643,568200001.0
2007-07-26 06:29:00,1.6643,1.6643,1.6642,1.6642,173100000.0
2007-07-26 06:30:00,1.6642,1.6643,1.6642,1.6643,123600000.0
2007-07-26 06:31:00,1.6643,1.6643,1.6642,1.6643,71800000.0
2007-07-26 06:32:00,1.6643,1.6643,1.6643,1.6643,3900000.0
2007-07-26 06:33:00,1.6642,1.6643,1.6642,1.6643,29700000.0
2007-07-26 06:34:00,1.6643,1.6643,1.66415,1.6642,418000001.0
2007-07-26 06:35:00,1.6642,1.6643,1.6642,1.6643,102200000.0
2007-07-26 06:36:00,1.6643,1.6643,1.6642,1.6642,137299997.0
2007-07-26 06:37:00,1.6642,1.6642,1.66415,1.66415,284199996.0
2007-07-26 06:38:00,1.6642,1.6642,1.6642,1.6642,221099998.0
2007-07-26 06:39:00,1.6642,1.6643,1.6642,1.6643,300000000.0
2007-07-26 06:40:00,1.6643,1.6643,1.6642,1.6642,157899998.0
2007-07-26 06:41:00,1.6642,1.6642,1.66415,1.6642,377999996.0
2007-07-26 06:42:00,1.6642,1.6642,1.6642,1.6642,212099993.0
2007-07-26 06:43:00,1.6642,1.66425,1.66415,1.6642,528099991.0
2007-07-26 06:44:00,1.66415,1.6644,1.66415,1.6643,508599995.0
2007-07-26 06:45:00,1.6643,1.6645,1.6643,1.6644,465300000.0
2007-07-26 06:46:00,1.6644,1.6644,1.6644,1.6644,252800000.0
2007-07-26 06:47:00,1.6644,1.6644,1.6644,1.6644,78200000.0
2007-07-26 06:48:00,1.6644,1.6644,1.6644,1.6644,56000000.0
2007-07-26 06:49:00,1.6644,1.6644,1.6644,1.6644,220800000.0
2007-07-26 06:50:00,1.6645,1.6645,1.66425,1.6644,193000003.0
2007-07-26 06:51:00,1.6645,1.6645,1.66435,1.66445,966500005.0
2007-07-26 06:52:00,1.66445,1.6645,1.66445,1.66445,145699999.0
2007-07-26 06:53:00,1.6645,1.6645,1.6644,1.6645,280500001.0
2007-07-26 06:54:00,1.6645,1.6645,1.66435,1.6644,247699998.0
2007-07-26 06:55:00,1.6644,1.6646,1.6644,1.6646,17600000.0
2007-07-26 06:56:00,1.6646,1.6646,1.6644,1.6645,339699998.0
2007-07-26 06:57:00,1.6645,1.6645,1.66445,1.6645,231300001.0
2007-07-26 06:58:00,1.6646,1.6646,1.66445,1.6645,206899998.0
2007-07-26 06:59:00,1.6645,1.6645,1.66445,1.66445,237599999.0
2007-07-26 07:00:00,1.6645,1.6645,1.6645,1.6645,55800000.0
2007-07-26 07:01:00,1.6645,1.6646,1.6645,1.6645,108499997.0
2007-07-26 07:02:00,1.6645,1.6646,1.66445,1.66445,49799999.0
2007-07-26 07:03:00,1.6645,1.6645,1.66435,1.6644,1395099992.0
2007-07-26 07:04:00,1.6645,1.6645,1.6644,1.6644,148699996.0
2007-07-26 07:05:00,1.6645,1.6645,1.6645,1.6645,52000000.0
2007-07-26 07:06:00,1.6645,1.6645,1.6645,1.6645,74900000.0
2007-07-26 07:07:00,1.6645,1.6646,1.6645,1.6646,376100000.0
2007-07-26 07:08:00,1.6646,1.6646,1.6645,1.6645,48800000.0
2007-07-26 07:09:00,1.6645,1.6645,1.6645,1.6645,56000000.0
2007-07-26 07:10:00,1.6645,1.6646,1.6645,1.6646,22400000.0
2007-07-26 07:11:00,1.6646,1.6646,1.66445,1.66455,256600003.0
2007-07-26 07:12:00,1.6646,1.6646,1.6645,1.6645,312300002.0
2007-07-26 07:13:00,1.6646,1.6648,1.6646,1.6646,518000002.0
2007-07-26 07:14:00,1.6646,1.6646,1.6646,1.6646,11200000.0
2007-07-26 07:15:00,1.6646,1.6646,1.6645,1.6645,252800000.0
2007-07-26 07:16:00,1.6645,1.6646,1.66445,1.6646,239900003.0
2007-07-26 07:17:00,1.66455,1.6646,1.66455,1.6646,25300000.0
2007-07-26 07:18:00,1.6646,1.6646,1.66455,1.6646,23200000.0
2007-07-26 07:19:00,1.6646,1.6646,1.66455,1.66455,34400000.0
2007-07-26 07:20:00,1.6646,1.6646,1.6646,1.6646,95200000.0
2007-07-26 07:21:00,1.6646,1.6647,1.6646,1.6647,282399999.0
2007-07-26 07:22:00,1.6647,1.6649,1.6647,1.6647,253800000.0
2007-07-26 07:23:00,1.6647,1.6648,1.6647,1.6648,249200000.0
2007-07-26 07:24:00,1.6648,1.6655,1.6648,1.6652,1047500000.0
2007-07-26 07:25:00,1.6652,1.6653,1.66515,1.6652,444199997.0
2007-07-26 07:26:00,1.6652,1.6654,1.6652,1.6653,344899996.0
2007-07-26 07:27:00,1.6653,1.6653,1.6649,1.6651,637800000.0
2007-07-26 07:28:00,1.665,1.6652,1.6648,1.6648,866099995.0
2007-07-26 07:29:00,1.6648,1.6649,1.6647,1.6649,544499995.0
2007-07-26 07:30:00,1.6648,1.6649,1.6647,1.6649,597099996.0
2007-07-26 07:31:00,1.6648,1.6648,1.6648,1.6648,573900008.0
2007-07-26 07:32:00,1.6648,1.6648,1.6647,1.66475,102000004.0
2007-07-26 07:33:00,1.6648,1.6648,1.66455,1.6647,346499996.0
2007-07-26 07:34:00,1.66392,1.66442,1.66385,1.66442,1328199998.0
2007-07-26 07:35:00,1.6647,1.6648,1.66445,1.66445,236699999.0
2007-07-26 07:36:00,1.66445,1.6652,1.66445,1.66505,842599992.0
2007-07-26 07:37:00,1.6651,1.6651,1.665,1.6651,322900002.0
2007-07-26 07:38:00,1.66493,1.66497,1.66426,1.66476,2060200002.0
2007-07-26 07:39:00,1.66505,1.6651,1.6649,1.665,373500000.0
2007-07-26 07:40:00,1.6651,1.6653,1.6651,1.6651,433599999.0
2007-07-26 07:41:00,1.6651,1.6653,1.6651,1.6651,722800001.0
2007-07-26 07:42:00,1.6652,1.6652,1.6651,1.6651,381700001.0
2007-07-26 07:43:00,1.6651,1.6653,1.66505,1.6653,701199998.0
2007-07-26 07:44:00,1.6653,1.6654,1.6651,1.6651,851099993.0
2007-07-26 07:45:00,1.6651,1.6653,1.66505,1.6651,690199991.0
2007-07-26 07:46:00,1.6651,1.6653,1.6651,1.66525,402800000.0
2007-07-26 07:47:00,1.6653,1.6653,1.6651,1.6652,317800002.0
2007-07-26 07:48:00,1.6653,1.6655,1.6651,1.6653,480600005.0
2007-07-26 07:49:00,1.66525,1.6654,1.66515,1.6652,1034900003.0
2007-07-26 07:50:00,1.6652,1.6653,1.66515,1.6653,188099999.0
2007-07-26 07:51:00,1.6653,1.6653,1.6653,1.6653,43200000.0
2007-07-26 07:52:00,1.6653,1.6653,1.66525,1.6653,48300000.0
2007-07-26 07:53:00,1.66525,1.6653,1.6652,1.6652,544000002.0
2007-07-26 07:54:00,1.6652,1.6653,1.66515,1.6652,516900004.0
2007-07-26 07:55:00,1.6652,1.6653,1.66515,1.66515,625600000.0
2007-07-26 07:56:00,1.66515,1.6653,1.66515,1.6652,278300002.0
2007-07-26 07:57:00,1.6652,1.6654,1.6652,1.6653,1056500010.0
2007-07-26 07:58:00,1.6653,1.6654,1.66515,1.66515,386200003.0
2007-07-26 07:59:00,1.66515,1.6656,1.665,1.6655,702900001.0
2007-07-26 08:00:00,1.6655,1.6659,1.66515,1.6655,923399994.0
2007-07-26 08:01:00,1.6657,1.6658,1.6655,1.6656,446600005.0
2007-07-26 08:02:00,1.6656,1.6658,1.6655,1.6658,446600005.0
2007-07-26 08:03:00,1.6657,1.6657,1.6653,1.6655,744199993.0
2007-07-26 08:04:00,1.6654,1.6654,1.6653,1.6653,381800000.0
2007-07-26 08:05:00,1.6652,1.6653,1.6649,1.6653,1228099996.0
2007-07-26 08:06:00,1.6652,1.6653,1.66475,1.66495,1196300007.0
2007-07-26 08:07:00,1.665,1.66535,1.66495,1.66535,671099987.0
2007-07-26 08:08:00,1.66535,1.6658,1.6653,1.6656,1137300008.0
2007-07-26 08:09:00,1.6656,1.6657,1.66555,1.66565,92500000.0
2007-07-26 08:10:00,1.6656,1.6656,1.6656,1.6656,163700006.0
2007-07-26 08:11:00,1.6657,1.6657,1.6655,1.6656,635500002.0
2007-07-26 08:12:00,1.6656,1.6656,1.6654,1.66545,497100002.0
2007-07-26 08:13:00,1.66545,1.6656,1.6654,1.6656,643800000.0
2007-07-26 08:14:00,1.6655,1.6656,1.6653,1.6655,907000012.0
2007-07-26 08:15:00,1.6656,1.6656,1.6654,1.6654,125500000.0
2007-07-26 08:16:00,1.6654,1.6656,1.66535,1.6654,96800000.0
2007-07-26 08:17:00,1.6654,1.6654,1.6654,1.6654,39200000.0
2007-07-26 08:18:00,1.6654,1.6656,1.6654,1.6656,41600000.0
2007-07-26 08:19:00,1.6656,1.6656,1.66535,1.6654,796899996.0
2007-07-26 08:20:00,1.6654,1.6656,1.66535,1.6654,379500000.0
2007-07-26 08:21:00,1.6654,1.6655,1.66535,1.66535,263299996.0
2007-07-26 08:22:00,1.6654,1.6657,1.66505,1.6656,1070699997.0
2007-07-26 08:23:00,1.6655,1.6655,1.6651,1.6653,1076099997.0
2007-07-26 08:24:00,1.6653,1.6654,1.66505,1.6651,1313299994.0
2007-07-26 08:25:00,1.6651,1.6653,1.66505,1.66525,758500003.0
2007-07-26 08:26:00,1.66525,1.6654,1.66525,1.6654,665799998.0
2007-07-26 08:27:00,1.6654,1.6654,1.66515,1.66515,841900009.0
2007-07-26 08:28:00,1.66515,1.6653,1.66515,1.6652,308399997.0
2007-07-26 08:29:00,1.6652,1.6653,1.66515,1.6652,118300001.0
2007-07-26 08:30:00,1.66515,1.6652,1.6649,1.6651,946000000.0
2007-07-26 08:31:00,1.6651,1.6653,1.665,1.6651,672500001.0
2007-07-26 08:32:00,1.665,1.6653,1.665,1.6651,437400005.0
2007-07-26 08:33:00,1.6651,1.6652,1.66505,1.66505,1109500018.0
2007-07-26 08:34:00,1.66505,1.6655,1.66505,1.6654,1415099999.0
2007-07-26 08:35:00,1.6653,1.6656,1.6652,1.6652,1682600007.0
2007-07-26 08:36:00,1.6652,1.6654,1.66515,1.6653,507300001.0
2007-07-26 08:37:00,1.6654,1.6654,1.6652,1.6653,1286499996.0
2007-07-26 08:38:00,1.6653,1.6654,1.6652,1.6653,1939300013.0
2007-07-26 08:39:00,1.66525,1.6654,1.6652,1.66525,1193199996.0
2007-07-26 08:40:00,1.6653,1.6654,1.66525,1.6653,845799997.0
2007-07-26 08:41:00,1.6653,1.6653,1.66515,1.66515,185899998.0
2007-07-26 08:42:00,1.66515,1.6653,1.66515,1.6653,105599997.0
2007-07-26 08:43:00,1.6652,1.6653,1.6652,1.6653,705000004.0
2007-07-26 08:44:00,1.6653,1.6654,1.66505,1.6651,562999996.0
2007-07-26 08:45:00,1.66515,1.6652,1.66505,1.66505,1442100011.0
2007-07-26 08:46:00,1.66505,1.6652,1.665,1.665,587600002.0
2007-07-26 08:47:00,1.6651,1.6652,1.6649,1.665,495599996.0
2007-07-26 08:48:00,1.665,1.6651,1.66495,1.6651,451799998.0
2007-07-26 08:49:00,1.66505,1.6653,1.66505,1.6652,352600002.0
2007-07-26 08:50:00,1.6652,1.6652,1.66475,1.66475,952899996.0
2007-07-26 08:51:00,1.6648,1.6649,1.6648,1.6648,1295800019.0
2007-07-26 08:52:00,1.6648,1.665,1.66475,1.6648,1474600001.0
2007-07-26 08:53:00,1.66475,1.665,1.66475,1.6648,1087900009.0
2007-07-26 08:54:00,1.6648,1.6649,1.66475,1.66485,1036100002.0
2007-07-26 08:55:00,1.66485,1.6649,1.66465,1.6648,565400002.0
2007-07-26 08:56:00,1.6648,1.6648,1.6645,1.66455,587300000.0
2007-07-26 08:57:00,1.66455,1.6647,1.66455,1.6647,274899997.0
2007-07-26 08:58:00,1.66465,1.6648,1.66465,1.6647,778300011.0
2007-07-26 08:59:00,1.6647,1.6648,1.6645,1.6646,950500017.0
2007-07-26 09:00:00,1.6646,1.665,1.6646,1.6647,1747300005.0
2007-07-26 09:01:00,1.6647,1.6648,1.6646,1.6648,156000000.0
2007-07-26 09:02:00,1.6647,1.665,1.6647,1.66485,1466500001.0
2007-07-26 09:03:00,1.66485,1.6649,1.66455,1.6647,771300005.0
2007-07-26 09:04:00,1.6646,1.6646,1.66455,1.66455,138400000.0
2007-07-26 09:05:00,1.66455,1.66455,1.6643,1.6643,404000003.0
2007-07-26 09:06:00,1.6643,1.6644,1.66415,1.6642,448399999.0
2007-07-26 09:07:00,1.6642,1.6643,1.66415,1.6643,1215700005.0
2007-07-26 09:08:00,1.6643,1.6645,1.6643,1.6644,783800013.0
2007-07-26 09:09:00,1.66435,1.6645,1.66425,1.6644,940400001.0
2007-07-26 09:10:00,1.6644,1.6645,1.66425,1.6643,661799996.0
2007-07-26 09:11:00,1.6644,1.6645,1.66425,1.6644,796600007.0
2007-07-26 09:12:00,1.66425,1.6643,1.6636,1.6638,1681300016.0
2007-07-26 09:13:00,1.6638,1.6639,1.6636,1.6637,739999998.0
2007-07-26 09:14:00,1.6637,1.6639,1.6636,1.6639,675400008.0
2007-07-26 09:15:00,1.6639,1.664,1.66385,1.664,1463199979.0
2007-07-26 09:16:00,1.664,1.6641,1.6639,1.6641,406499996.0
2007-07-26 09:17:00,1.664,1.664,1.664,1.664,235200000.0
2007-07-26 09:18:00,1.664,1.6641,1.66375,1.6639,2017399985.0
2007-07-26 09:19:00,1.6639,1.6639,1.6636,1.6639,1543500013.0
2007-07-26 09:20:00,1.6639,1.6641,1.6639,1.664,813500006.0
2007-07-26 09:21:00,1.664,1.6641,1.6638,1.6638,1518500018.0
2007-07-26 09:22:00,1.6638,1.664,1.6638,1.6639,1580500003.0
2007-07-26 09:23:00,1.6639,1.664,1.6639,1.6639,620300003.0
2007-07-26 09:24:00,1.6639,1.6641,1.6639,1.664,1451600011.0
2007-07-26 09:25:00,1.664,1.664,1.664,1.664,107199999.0
2007-07-26 09:26:00,1.6641,1.6642,1.664,1.6642,780600000.0
2007-07-26 09:27:00,1.6642,1.6643,1.6641,1.6642,604300002.0
2007-07-26 09:28:00,1.6642,1.6643,1.66415,1.66425,589600000.0
2007-07-26 09:29:00,1.6643,1.6644,1.6642,1.6643,605600001.0
2007-07-26 09:30:00,1.6643,1.6644,1.66425,1.66425,1069499985.0
2007-07-26 09:31:00,1.66425,1.6645,1.66425,1.66435,960799991.0
2007-07-26 09:32:00,1.6643,1.6645,1.66415,1.66435,973599986.0
2007-07-26 09:33:00,1.66435,1.6645,1.6642,1.6642,754799998.0
2007-07-26 09:34:00,1.6643,1.6644,1.6642,1.6642,1336400007.0
2007-07-26 09:35:00,1.6642,1.6644,1.6642,1.6643,990200011.0
2007-07-26 09:36:00,1.6643,1.6643,1.6639,1.664,1847800011.0
2007-07-26 09:37:00,1.664,1.664,1.66395,1.664,901600012.0
2007-07-26 09:38:00,1.664,1.6642,1.66395,1.66415,682699989.0
2007-07-26 09:39:00,1.6642,1.6642,1.664,1.664,563799993.0
2007-07-26 09:40:00,1.664,1.6641,1.6639,1.6639,1525900003.0
2007-07-26 09:41:00,1.6639,1.6639,1.6636,1.6638,1452199989.0
2007-07-26 09:42:00,1.6638,1.6638,1.6637,1.6638,678100004.0
2007-07-26 09:43:00,1.6638,1.664,1.6638,1.6639,1026799992.0
2007-07-26 09:44:00,1.6639,1.6641,1.6639,1.664,844099997.0
2007-07-26 09:45:00,1.664,1.664,1.664,1.664,179999997.0
2007-07-26 09:46:00,1.664,1.6641,1.66395,1.664,59500000.0
2007-07-26 09:47:00,1.6641,1.6641,1.66395,1.664,105500000.0
2007-07-26 09:48:00,1.664,1.664,1.6638,1.6639,607299997.0
2007-07-26 09:49:00,1.66385,1.664,1.66375,1.66385,1070399998.0
2007-07-26 09:50:00,1.66385,1.6639,1.66375,1.6639,315500001.0
2007-07-26 09:51:00,1.6639,1.6639,1.66375,1.6638,931300000.0
2007-07-26 09:52:00,1.6638,1.6639,1.66375,1.6639,290999999.0
2007-07-26 09:53:00,1.6639,1.6641,1.66385,1.6641,788799985.0
2007-07-26 09:54:00,1.664,1.6641,1.66395,1.66405,507000003.0
2007-07-26 09:55:00,1.66405,1.6641,1.6639,1.6641,546499998.0
2007-07-26 09:56:00,1.6641,1.6642,1.66405,1.66405,86400000.0
2007-07-26 09:57:00,1.66405,1.6642,1.66405,1.6641,649499999.0
2007-07-26 09:58:00,1.6641,1.6641,1.66405,1.6641,151000000.0
2007-07-26 09:59:00,1.6641,1.6642,1.664,1.6641,838700003.0
2007-07-26 10:00:00,1.6641,1.6642,1.66405,1.6641,989000002.0
2007-07-26 10:01:00,1.6641,1.6641,1.664,1.664,388800000.0
2007-07-26 10:02:00,1.664,1.6642,1.664,1.6642,507600000.0
2007-07-26 10:03:00,1.6641,1.6644,1.6641,1.6642,626500002.0
2007-07-26 10:04:00,1.66405,1.6643,1.66395,1.6642,2005699994.0
2007-07-26 10:05:00,1.6642,1.6643,1.6639,1.6642,878200011.0
2007-07-26 10:06:00,1.6643,1.6645,1.6643,1.6643,2029799986.0
2007-07-26 10:07:00,1.6643,1.6644,1.664,1.6643,2029799986.0
2007-07-26 10:08:00,1.6643,1.6644,1.6641,1.6642,1517699987.0
2007-07-26 10:09:00,1.6642,1.6643,1.664,1.6643,1464400017.0
2007-07-26 10:10:00,1.6643,1.6644,1.66425,1.6643,1476799994.0
2007-07-26 10:11:00,1.6644,1.6644,1.6642,1.6642,1342499999.0
2007-07-26 10:12:00,1.6642,1.6642,1.66415,1.66415,1015899997.0
2007-07-26 10:13:00,1.66415,1.6642,1.66395,1.66395,1584099992.0
2007-07-26 10:14:00,1.664,1.6641,1.66375,1.6638,1506799992.0
2007-07-26 10:15:00,1.6638,1.66405,1.66375,1.6638,1211300000.0
2007-07-26 10:16:00,1.6638,1.664,1.6636,1.6637,1126599999.0
2007-07-26 10:17:00,1.6637,1.6637,1.6634,1.6636,1018199998.0
2007-07-26 10:18:00,1.6636,1.6638,1.6636,1.6638,572300002.0
2007-07-26 10:19:00,1.6637,1.6638,1.6637,1.6638,215900000.0
2007-07-26 10:20:00,1.6638,1.6639,1.6637,1.6638,493999995.0
2007-07-26 10:21:00,1.6638,1.664,1.6637,1.664,1621600004.0
2007-07-26 10:22:00,1.664,1.664,1.664,1.664,16800000.0
2007-07-26 10:23:00,1.6641,1.6641,1.664,1.6641,151199998.0
2007-07-26 10:24:00,1.6641,1.6641,1.6639,1.6639,358000005.0
2007-07-26 10:25:00,1.6639,1.6639,1.66375,1.66375,1191499986.0
2007-07-26 10:26:00,1.6637,1.6638,1.6636,1.6637,813000005.0
2007-07-26 10:27:00,1.6637,1.6638,1.6635,1.6636,343100003.0
2007-07-26 10:28:00,1.6635,1.6637,1.66335,1.6635,1336999978.0
2007-07-26 10:29:00,1.6636,1.6637,1.6635,1.6636,323200000.0
2007-07-26 10:30:00,1.6636,1.6637,1.66345,1.6635,237600000.0
2007-07-26 10:31:00,1.6635,1.6636,1.6635,1.6635,821100001.0
2007-07-26 10:32:00,1.6635,1.6635,1.66335,1.66335,291200000.0
2007-07-26 10:33:00,1.66335,1.6635,1.6633,1.6635,909100002.0
2007-07-26 10:34:00,1.6635,1.6635,1.6631,1.66325,1867999991.0
2007-07-26 10:35:00,1.66325,1.6634,1.6632,1.6633,762799996.0
2007-07-26 10:36:00,1.66325,1.6634,1.6632,1.66325,409499999.0
2007-07-26 10:37:00,1.6632,1.6634,1.66315,1.6633,589800004.0
2007-07-26 10:38:00,1.6634,1.6635,1.66325,1.6635,461800003.0
2007-07-26 10:39:00,1.6635,1.6636,1.66345,1.6635,218100003.0
2007-07-26 10:40:00,1.6635,1.6636,1.6635,1.6635,816400002.0
2007-07-26 10:41:00,1.6635,1.6637,1.6635,1.6637,260000000.0
2007-07-26 10:42:00,1.6637,1.6639,1.66365,1.6637,710899999.0
2007-07-26 10:43:00,1.6637,1.6637,1.66355,1.6636,925800004.0
2007-07-26 10:44:00,1.6637,1.6639,1.6636,1.6639,1432999984.0
2007-07-26 10:45:00,1.664,1.6642,1.6638,1.6638,1432999984.0
2007-07-26 10:46:00,1.6638,1.6639,1.66345,1.6635,1753599981.0
2007-07-26 10:47:00,1.6635,1.6636,1.6635,1.6636,272799998.0
2007-07-26 10:48:00,1.6635,1.6636,1.6634,1.6634,517699998.0
2007-07-26 10:49:00,1.6634,1.6635,1.66335,1.6635,71900000.0
2007-07-26 10:50:00,1.6635,1.6636,1.6634,1.6635,178400000.0
2007-07-26 10:51:00,1.6635,1.6636,1.66345,1.6636,195800000.0
2007-07-26 10:52:00,1.6636,1.6637,1.66345,1.6636,1286099996.0
2007-07-26 10:53:00,1.6636,1.6636,1.6635,1.66355,267699999.0
2007-07-26 10:54:00,1.6636,1.6638,1.66355,1.6636,770200004.0
2007-07-26 10:55:00,1.6636,1.6637,1.6635,1.66365,1420699998.0
2007-07-26 10:56:00,1.6637,1.6638,1.66365,1.66365,199799998.0
2007-07-26 10:57:00,1.6637,1.6637,1.66355,1.6637,339800007.0
2007-07-26 10:58:00,1.6637,1.6637,1.66355,1.6636,1353400032.0
2007-07-26 10:59:00,1.6635,1.6636,1.66345,1.6636,378800001.0
2007-07-26 11:00:00,1.6635,1.6636,1.6635,1.6636,245499997.0
2007-07-26 11:01:00,1.6636,1.6638,1.6636,1.6638,640800000.0
2007-07-26 11:02:00,1.6638,1.6641,1.6638,1.664,1711999984.0
2007-07-26 11:03:00,1.664,1.6641,1.6639,1.6639,575799995.0
2007-07-26 11:04:00,1.6639,1.6639,1.6639,1.6639,80800000.0
2007-07-26 11:05:00,1.6639,1.6642,1.6639,1.6641,524800009.0
2007-07-26 11:06:00,1.664,1.6641,1.66395,1.6641,702500002.0
2007-07-26 11:07:00,1.66405,1.6641,1.66405,1.6641,100699998.0
2007-07-26 11:08:00,1.6641,1.6641,1.66375,1.6638,1507699988.0
2007-07-26 11:09:00,1.66375,1.664,1.6637,1.6638,1590299990.0
2007-07-26 11:10:00,1.6638,1.6639,1.6638,1.6639,1161300025.0
2007-07-26 11:11:00,1.6638,1.664,1.6638,1.6639,389399997.0
2007-07-26 11:12:00,1.6639,1.664,1.6638,1.6638,761999990.0
2007-07-26 11:13:00,1.6638,1.6638,1.6638,1.6638,16000000.0
2007-07-26 11:14:00,1.6638,1.664,1.6638,1.6638,679899991.0
2007-07-26 11:15:00,1.6638,1.6638,1.66375,1.66375,255500000.0
2007-07-26 11:16:00,1.6637,1.6638,1.66365,1.66375,904899998.0
2007-07-26 11:17:00,1.66365,1.6638,1.66365,1.6638,178900001.0
2007-07-26 11:18:00,1.6638,1.6638,1.66345,1.6636,809400004.0
2007-07-26 11:19:00,1.66355,1.6636,1.66335,1.6635,642199995.0
2007-07-26 11:20:00,1.6635,1.6635,1.66335,1.66345,992799999.0
2007-07-26 11:21:00,1.6635,1.6636,1.6634,1.6635,288799997.0
2007-07-26 11:22:00,1.6636,1.6637,1.6636,1.6636,282299999.0
2007-07-26 11:23:00,1.6636,1.6636,1.6635,1.6636,438999994.0
2007-07-26 11:24:00,1.6636,1.6636,1.6635,1.6635,233699999.0
2007-07-26 11:25:00,1.6636,1.6637,1.6635,1.6637,147699996.0
2007-07-26 11:26:00,1.6637,1.6637,1.66345,1.6635,238400000.0
2007-07-26 11:27:00,1.6635,1.6637,1.66345,1.6637,1165099996.0
2007-07-26 11:28:00,1.6637,1.6639,1.6637,1.6639,246399999.0
2007-07-26 11:29:00,1.6639,1.6639,1.66365,1.66365,606899994.0
2007-07-26 11:30:00,1.6637,1.6638,1.6637,1.6638,162399999.0
2007-07-26 11:31:00,1.6638,1.6639,1.66375,1.6638,893900004.0
2007-07-26 11:32:00,1.6638,1.664,1.6638,1.6639,2006600001.0
2007-07-26 11:33:00,1.664,1.664,1.6638,1.6639,539299995.0
2007-07-26 11:34:00,1.6638,1.6639,1.6637,1.6639,539299995.0
2007-07-26 11:35:00,1.664,1.6642,1.6639,1.6642,390399999.0
2007-07-26 11:36:00,1.66415,1.66415,1.6639,1.66395,945600001.0
2007-07-26 11:37:00,1.664,1.6645,1.66395,1.6644,930100002.0
2007-07-26 11:38:00,1.6644,1.6645,1.6643,1.6644,1143900002.0
2007-07-26 11:39:00,1.66435,1.6644,1.66435,1.6644,259800000.0
2007-07-26 11:40:00,1.6644,1.6644,1.6643,1.6643,107900001.0
2007-07-26 11:41:00,1.6643,1.6643,1.6641,1.6641,866400011.0
2007-07-26 11:42:00,1.6641,1.6644,1.6641,1.6644,566500004.0
2007-07-26 11:43:00,1.6643,1.6644,1.6643,1.6644,474800006.0
2007-07-26 11:44:00,1.6644,1.6644,1.66435,1.6644,56000000.0
2007-07-26 11:45:00,1.6644,1.6644,1.6643,1.6643,1556099989.0
2007-07-26 11:46:00,1.6643,1.6644,1.6643,1.66435,101500002.0
2007-07-26 11:47:00,1.6644,1.6645,1.6643,1.6643,1700299988.0
2007-07-26 11:48:00,1.6643,1.6644,1.6642,1.66425,366599998.0
2007-07-26 11:49:00,1.6643,1.6645,1.66425,1.6645,969899993.0
2007-07-26 11:50:00,1.6644,1.66475,1.6643,1.66465,1454799994.0
2007-07-26 11:51:00,1.6647,1.6647,1.66445,1.6645,82400000.0
2007-07-26 11:52:00,1.66445,1.66445,1.66425,1.6644,236100003.0
2007-07-26 11:53:00,1.6644,1.6645,1.6644,1.6645,209599999.0
2007-07-26 11:54:00,1.6645,1.6645,1.66425,1.66425,481999998.0
2007-07-26 11:55:00,1.66425,1.6644,1.66425,1.6643,395300007.0
2007-07-26 11:56:00,1.6643,1.6644,1.66425,1.6643,94100000.0
2007-07-26 11:57:00,1.6643,1.6643,1.66425,1.6643,98100000.0
2007-07-26 11:58:00,1.66425,1.6644,1.66425,1.6643,1634099986.0
2007-07-26 11:59:00,1.6643,1.6644,1.6643,1.6643,616699997.0
2007-07-26 12:00:00,1.6643,1.6643,1.6642,1.6642,141799999.0
2007-07-26 12:01:00,1.6643,1.6644,1.6642,1.6642,419499998.0
2007-07-26 12:02:00,1.6643,1.6643,1.6642,1.6642,60000001.0
2007-07-26 12:03:00,1.6642,1.6644,1.6642,1.6644,209499996.0
2007-07-26 12:04:00,1.6644,1.6646,1.6644,1.6646,331600000.0
2007-07-26 12:05:00,1.6646,1.6646,1.66445,1.66455,183399998.0
2007-07-26 12:06:00,1.6646,1.6647,1.66455,1.6647,90900000.0
2007-07-26 12:07:00,1.6647,1.6648,1.66465,1.66475,1203000001.0
2007-07-26 12:08:00,1.6648,1.6649,1.66475,1.66475,384799998.0
2007-07-26 12:09:00,1.6648,1.6648,1.6645,1.6645,527599996.0
2007-07-26 12:10:00,1.6645,1.6648,1.66445,1.6647,407800006.0
2007-07-26 12:11:00,1.6647,1.6648,1.6645,1.6645,1018699997.0
2007-07-26 12:12:00,1.6645,1.6646,1.66445,1.6645,227999999.0
2007-07-26 12:13:00,1.6645,1.6645,1.6643,1.6644,812100003.0
2007-07-26 12:14:00,1.6644,1.6646,1.6644,1.6645,857300000.0
2007-07-26 12:15:00,1.6645,1.6645,1.6643,1.6643,1003499991.0
2007-07-26 12:16:00,1.6643,1.6644,1.6641,1.6642,801200000.0
2007-07-26 12:17:00,1.6642,1.6643,1.6641,1.6642,511899999.0
2007-07-26 12:18:00,1.6642,1.6642,1.6641,1.6641,193600000.0
2007-07-26 12:19:00,1.6641,1.6642,1.6641,1.6641,372400000.0
2007-07-26 12:20:00,1.6641,1.6644,1.664,1.6643,442900004.0
2007-07-26 12:21:00,1.6642,1.6643,1.6641,1.6642,635899997.0
2007-07-26 12:22:00,1.6641,1.6643,1.6641,1.6641,1290499996.0
2007-07-26 12:23:00,1.6641,1.6641,1.66405,1.6641,832899996.0
2007-07-26 12:24:00,1.6641,1.6641,1.6641,1.6641,241599998.0
2007-07-26 12:25:00,1.6641,1.6641,1.664,1.6641,1256799995.0
2007-07-26 12:26:00,1.6641,1.6642,1.664,1.6641,1117899989.0
2007-07-26 12:27:00,1.6641,1.6642,1.6641,1.66415,175199996.0
2007-07-26 12:28:00,1.66415,1.6642,1.664,1.6641,155900000.0
2007-07-26 12:29:00,1.6641,1.6641,1.6635,1.6635,327200003.0
2007-07-26 12:30:00,1.6636,1.6636,1.6635,1.6635,1881100003.0
2007-07-26 12:31:00,1.6633,1.6637,1.6633,1.6633,1881100003.0
2007-07-26 12:32:00,1.6633,1.6637,1.6633,1.6635,730200002.0
2007-07-26 12:33:00,1.6635,1.6635,1.6634,1.6634,150400000.0
2007-07-26 12:34:00,1.6634,1.6635,1.6633,1.6634,1629199991.0
2007-07-26 12:35:00,1.66335,1.6637,1.66335,1.6636,1371199985.0
2007-07-26 12:36:00,1.6636,1.6636,1.6635,1.66355,119200002.0
2007-07-26 12:37:00,1.6636,1.6636,1.66355,1.66355,8000000.0
2007-07-26 12:38:00,1.6636,1.6636,1.6635,1.6636,799399991.0
2007-07-26 12:39:00,1.6636,1.6637,1.66355,1.6636,1086800003.0
2007-07-26 12:40:00,1.6636,1.6637,1.6635,1.66355,290700004.0
2007-07-26 12:41:00,1.66355,1.6637,1.66355,1.6637,858399983.0
2007-07-26 12:42:00,1.6637,1.6637,1.6636,1.66365,148799998.0
2007-07-26 12:43:00,1.66365,1.6637,1.6636,1.66365,281599997.0
2007-07-26 12:44:00,1.6636,1.6637,1.6635,1.66355,448799999.0
2007-07-26 12:45:00,1.6635,1.6636,1.66345,1.66355,124399999.0
2007-07-26 12:46:00,1.6635,1.6636,1.66345,1.66345,185600000.0
2007-07-26 12:47:00,1.6635,1.6635,1.66345,1.6635,23000000.0
2007-07-26 12:48:00,1.6635,1.6635,1.6633,1.66335,117900000.0
2007-07-26 12:49:00,1.6634,1.6634,1.6633,1.6634,70199997.0
2007-07-26 12:50:00,1.66335,1.6635,1.66335,1.6634,85499999.0
2007-07-26 12:51:00,1.6634,1.6634,1.6633,1.6634,352500000.0
2007-07-26 12:52:00,1.6634,1.6637,1.6634,1.6635,1002399998.0
2007-07-26 12:53:00,1.6635,1.6636,1.6633,1.6633,170899999.0
2007-07-26 12:54:00,1.6633,1.6634,1.66265,1.6627,1577600005.0
2007-07-26 12:55:00,1.6628,1.6632,1.6627,1.6632,1540800007.0
2007-07-26 12:56:00,1.6632,1.6633,1.6631,1.6632,1993200027.0
2007-07-26 12:57:00,1.6632,1.6634,1.6632,1.6633,612299996.0
2007-07-26 12:58:00,1.66325,1.6634,1.66325,1.6633,595799992.0
2007-07-26 12:59:00,1.6633,1.6633,1.6632,1.6633,950300002.0
2007-07-26 13:00:00,1.66325,1.6636,1.66325,1.6636,1137200002.0
2007-07-26 13:01:00,1.6636,1.6636,1.6635,1.6636,302700000.0
2007-07-26 13:02:00,1.6636,1.6636,1.6635,1.6636,226300002.0
2007-07-26 13:03:00,1.6636,1.6636,1.66325,1.66325,334799998.0
2007-07-26 13:04:00,1.66325,1.6633,1.66325,1.6633,176500000.0
2007-07-26 13:05:00,1.66325,1.6634,1.6628,1.6631,597399999.0
2007-07-26 13:06:00,1.663,1.6632,1.66285,1.6629,947900000.0
2007-07-26 13:07:00,1.66285,1.6631,1.6627,1.6628,948699995.0
2007-07-26 13:08:00,1.6628,1.663,1.66255,1.663,1046999995.0
2007-07-26 13:09:00,1.6628,1.6631,1.66275,1.66295,1524199991.0
2007-07-26 13:10:00,1.6629,1.6631,1.66285,1.66305,438800002.0
2007-07-26 13:11:00,1.6631,1.6631,1.66295,1.66295,463900002.0
2007-07-26 13:12:00,1.6629,1.663,1.6625,1.6625,1062800004.0
2007-07-26 13:13:00,1.6625,1.6627,1.66245,1.6627,1097499999.0
2007-07-26 13:14:00,1.66265,1.6627,1.66255,1.6626,642999994.0
2007-07-26 13:15:00,1.6626,1.6628,1.6624,1.66255,1945899996.0
2007-07-26 13:16:00,1.6626,1.6628,1.6625,1.6626,966299989.0
2007-07-26 13:17:00,1.6626,1.6627,1.66255,1.6627,1097300004.0
2007-07-26 13:18:00,1.6627,1.6627,1.66245,1.6625,1146899984.0
2007-07-26 13:19:00,1.66245,1.6626,1.66235,1.6626,1110999989.0
2007-07-26 13:20:00,1.6626,1.6626,1.6623,1.6625,1667300002.0
2007-07-26 13:21:00,1.6625,1.6625,1.6624,1.6625,437599991.0
2007-07-26 13:22:00,1.6625,1.6626,1.6623,1.6625,1303000001.0
2007-07-26 13:23:00,1.6625,1.6626,1.6623,1.66235,837799992.0
2007-07-26 13:24:00,1.66235,1.6627,1.66225,1.66265,1582099999.0
2007-07-26 13:25:00,1.66265,1.6628,1.6624,1.66265,1270299998.0
2007-07-26 13:26:00,1.6627,1.6631,1.66265,1.66265,1537000008.0
2007-07-26 13:27:00,1.66265,1.6627,1.66235,1.6625,1003999999.0
2007-07-26 13:28:00,1.66245,1.6626,1.66225,1.66245,527999994.0
2007-07-26 13:29:00,1.66245,1.6627,1.6624,1.6627,266100000.0
2007-07-26 13:30:00,1.6626,1.6626,1.6626,1.6626,550800004.0
2007-07-26 13:31:00,1.66245,1.6628,1.66245,1.6626,550800004.0
2007-07-26 13:32:00,1.6626,1.6626,1.66215,1.66235,919300002.0
2007-07-26 13:33:00,1.66235,1.6625,1.66205,1.6622,1349599995.0
2007-07-26 13:34:00,1.66215,1.6622,1.66155,1.6618,2136200000.0
2007-07-26 13:35:00,1.6618,1.6619,1.6612,1.6612,729400006.0
2007-07-26 13:36:00,1.6612,1.6612,1.6605,1.6611,458199996.0
2007-07-26 13:37:00,1.66125,1.66135,1.66105,1.66115,458199996.0
2007-07-26 13:38:00,1.66115,1.6612,1.66065,1.66095,1136699996.0
2007-07-26 13:39:00,1.66095,1.66095,1.66065,1.6609,687199998.0
2007-07-26 13:40:00,1.6608,1.6609,1.6604,1.66055,813600004.0
2007-07-26 13:41:00,1.66055,1.6608,1.6604,1.6606,1030299998.0
2007-07-26 13:42:00,1.6607,1.661,1.66065,1.66095,777500000.0
2007-07-26 13:43:00,1.661,1.6613,1.66095,1.6611,1308599998.0
2007-07-26 13:44:00,1.66115,1.6612,1.66095,1.66105,319499999.0
2007-07-26 13:45:00,1.66105,1.6612,1.661,1.6611,790199988.0
2007-07-26 13:46:00,1.6611,1.6612,1.6606,1.6608,1142500001.0
2007-07-26 13:47:00,1.66075,1.6609,1.66065,1.6608,500199996.0
2007-07-26 13:48:00,1.66075,1.66095,1.6607,1.6609,803299994.0
2007-07-26 13:49:00,1.66085,1.661,1.6607,1.66075,224500001.0
2007-07-26 13:50:00,1.66075,1.661,1.66065,1.6608,382599999.0
2007-07-26 13:51:00,1.6607,1.6608,1.6604,1.6605,1122899997.0
2007-07-26 13:52:00,1.6605,1.66075,1.6604,1.6606,458299998.0
2007-07-26 13:53:00,1.6606,1.6606,1.66035,1.6604,292500000.0
2007-07-26 13:54:00,1.66035,1.6605,1.66035,1.6605,391799999.0
2007-07-26 13:55:00,1.6605,1.6606,1.6604,1.6604,523799996.0
2007-07-26 13:56:00,1.6604,1.6605,1.66035,1.6605,475800002.0
2007-07-26 13:57:00,1.66045,1.6607,1.6604,1.6606,494899997.0
2007-07-26 13:58:00,1.6607,1.66075,1.6606,1.66075,377900002.0
2007-07-26 13:59:00,1.66065,1.661,1.66065,1.661,188599999.0
2007-07-26 14:00:00,1.661,1.66115,1.6609,1.6611,354900000.0
2007-07-26 14:01:00,1.6611,1.6611,1.6609,1.661,155200000.0
2007-07-26 14:02:00,1.661,1.661,1.6607,1.6607,458400001.0
2007-07-26 14:03:00,1.6608,1.661,1.66075,1.6608,1040800011.0
2007-07-26 14:04:00,1.6608,1.6608,1.66045,1.6606,2024500007.0
2007-07-26 14:05:00,1.6605,1.6608,1.6605,1.66065,521499999.0
2007-07-26 14:06:00,1.6607,1.6607,1.6605,1.6606,252000000.0
2007-07-26 14:07:00,1.6606,1.66065,1.66035,1.6604,1225100002.0
2007-07-26 14:08:00,1.6604,1.6606,1.66035,1.6606,1554399996.0
2007-07-26 14:09:00,1.6606,1.6609,1.6606,1.6608,419000002.0
2007-07-26 14:10:00,1.6608,1.6609,1.6607,1.66075,419000002.0
2007-07-26 14:11:00,1.66075,1.661,1.6607,1.6608,825499993.0
2007-07-26 14:12:00,1.6608,1.6609,1.66075,1.6609,417600001.0
2007-07-26 14:13:00,1.6609,1.6609,1.66075,1.6609,1554299991.0
2007-07-26 14:14:00,1.6609,1.6609,1.66065,1.66075,1273200013.0
2007-07-26 14:15:00,1.6609,1.6609,1.6606,1.6606,1513599999.0
2007-07-26 14:16:00,1.6606,1.6609,1.6606,1.6608,1513599999.0
2007-07-26 14:17:00,1.6608,1.6612,1.6608,1.6612,262700000.0
2007-07-26 14:18:00,1.6612,1.6612,1.66085,1.66085,904100001.0
2007-07-26 14:19:00,1.6609,1.661,1.66065,1.66065,1440300003.0
2007-07-26 14:20:00,1.6607,1.6607,1.6604,1.6606,704499996.0
2007-07-26 14:21:00,1.6607,1.6609,1.6606,1.6606,704499996.0
2007-07-26 14:22:00,1.6606,1.6607,1.6605,1.6607,1690499996.0
2007-07-26 14:23:00,1.6607,1.6607,1.66045,1.66055,1038100007.0
2007-07-26 14:24:00,1.6606,1.6606,1.66045,1.66045,479800004.0
2007-07-26 14:25:00,1.6605,1.6605,1.6604,1.6604,1997200008.0
2007-07-26 14:26:00,1.6603,1.6604,1.6598,1.6599,1997200008.0
2007-07-26 14:27:00,1.6598,1.66,1.65945,1.6596,1179300003.0
2007-07-26 14:28:00,1.6596,1.6597,1.6594,1.6596,1582799985.0
2007-07-26 14:29:00,1.6595,1.6596,1.6595,1.6596,2000999995.0
2007-07-26 14:30:00,1.6594,1.6596,1.6592,1.6594,2000999995.0
2007-07-26 14:31:00,1.6594,1.6597,1.65915,1.6595,1341999994.0
2007-07-26 14:32:00,1.6596,1.6598,1.6592,1.6597,1299700006.0
2007-07-26 14:33:00,1.6597,1.6599,1.65945,1.65955,1486800005.0
2007-07-26 14:34:00,1.65955,1.6598,1.65945,1.6598,912399996.0
2007-07-26 14:35:00,1.6597,1.6598,1.6596,1.6596,325000000.0
2007-07-26 14:36:00,1.6596,1.65975,1.6596,1.6597,325000000.0
2007-07-26 14:37:00,1.6597,1.6598,1.6596,1.6596,1884500015.0
2007-07-26 14:38:00,1.6596,1.6598,1.6595,1.6597,1705199987.0
2007-07-26 14:39:00,1.6597,1.6598,1.65955,1.6597,1953999996.0
2007-07-26 14:40:00,1.6597,1.6598,1.6595,1.6595,464399998.0
2007-07-26 14:41:00,1.6595,1.6596,1.6594,1.6594,581099994.0
2007-07-26 14:42:00,1.6594,1.6596,1.6594,1.6596,581099994.0
2007-07-26 14:43:00,1.6596,1.66,1.65955,1.6597,1106900002.0
2007-07-26 14:44:00,1.65965,1.6598,1.65955,1.6596,646599997.0
2007-07-26 14:45:00,1.6596,1.6598,1.6594,1.6596,743500002.0
2007-07-26 14:46:00,1.6596,1.6597,1.6592,1.6592,595299996.0
2007-07-26 14:47:00,1.6592,1.6593,1.6589,1.6589,1304400004.0
2007-07-26 14:48:00,1.65895,1.6591,1.6587,1.659,829499996.0
2007-07-26 14:49:00,1.659,1.6592,1.6588,1.6591,861000004.0
2007-07-26 14:50:00,1.6591,1.65945,1.6591,1.65925,861000004.0
2007-07-26 14:51:00,1.6593,1.6595,1.65925,1.6594,1402000004.0
2007-07-26 14:52:00,1.6594,1.6595,1.6593,1.6594,1758299988.0
2007-07-26 14:53:00,1.6594,1.6595,1.6594,1.6594,1218399976.0
2007-07-26 14:54:00,1.6594,1.6594,1.6593,1.6593,1343899988.0
2007-07-26 14:55:00,1.6593,1.6594,1.6592,1.6592,1098899985.0
2007-07-26 14:56:00,1.6592,1.6595,1.6591,1.6594,1141699996.0
2007-07-26 14:57:00,1.65935,1.6595,1.6593,1.6594,583599999.0
2007-07-26 14:58:00,1.6594,1.6595,1.6593,1.6595,424868312.0
2007-07-26 14:59:00,1.6595,1.6599,1.6594,1.6599,1545200003.0
2007-07-26 15:00:00,1.6598,1.6598,1.6596,1.65965,1881699991.0
2007-07-26 15:01:00,1.6597,1.6597,1.6596,1.6597,597800002.0
2007-07-26 15:02:00,1.6597,1.6598,1.6596,1.6598,1178800005.0
2007-07-26 15:03:00,1.6597,1.6598,1.6594,1.6595,1178800005.0
2007-07-26 15:04:00,1.6595,1.6595,1.65925,1.6593,911899995.0
2007-07-26 15:05:00,1.6593,1.65935,1.65865,1.6587,387699999.0
2007-07-26 15:06:00,1.65865,1.659,1.6586,1.65885,1026999995.0
2007-07-26 15:07:00,1.6589,1.6589,1.65815,1.65815,1559699995.0
2007-07-26 15:08:00,1.6582,1.6584,1.65815,1.65835,451199997.0
2007-07-26 15:09:00,1.65835,1.6589,1.65835,1.6587,967800008.0
2007-07-26 15:10:00,1.6587,1.6588,1.6586,1.6587,647399998.0
2007-07-26 15:11:00,1.6587,1.6587,1.65845,1.65845,815900004.0
2007-07-26 15:12:00,1.6585,1.6586,1.6582,1.6584,575799998.0
2007-07-26 15:13:00,1.65835,1.6584,1.6579,1.6579,530199996.0
2007-07-26 15:14:00,1.658,1.6581,1.658,1.6581,1523439051.0
2007-07-26 15:15:00,1.6579,1.658,1.65735,1.65765,1523439051.0
2007-07-26 15:16:00,1.65765,1.65785,1.65745,1.65785,1069499995.0
2007-07-26 15:17:00,1.6579,1.658,1.65765,1.65765,902899997.0
2007-07-26 15:18:00,1.65765,1.6577,1.65745,1.6575,1091600008.0
2007-07-26 15:19:00,1.65745,1.65745,1.6568,1.6572,1462199995.0
2007-07-26 15:20:00,1.6574,1.658,1.6572,1.658,371400005.0
2007-07-26 15:21:00,1.6581,1.6582,1.658,1.65805,371400005.0
2007-07-26 15:22:00,1.658,1.6586,1.65795,1.6584,1019200013.0
2007-07-26 15:23:00,1.6584,1.6588,1.6583,1.6587,1769299995.0
2007-07-26 15:24:00,1.65865,1.6588,1.6582,1.6583,1769299995.0
2007-07-26 15:25:00,1.6583,1.6584,1.65805,1.6582,1072893213.0
2007-07-26 15:26:00,1.6582,1.6584,1.658,1.6583,353379641.0
2007-07-26 15:27:00,1.6583,1.65845,1.6582,1.65845,1133899987.0
2007-07-26 15:28:00,1.65845,1.6585,1.65825,1.6583,1202300006.0
2007-07-26 15:29:00,1.6583,1.6583,1.65795,1.658,1301899983.0
2007-07-26 15:30:00,1.6581,1.6581,1.658,1.658,1305633284.0
2007-07-26 15:31:00,1.6579,1.6586,1.6579,1.6585,1305633284.0
2007-07-26 15:32:00,1.6586,1.6587,1.65845,1.65845,1305633284.0
2007-07-26 15:33:00,1.65845,1.6587,1.6583,1.6583,691200002.0
2007-07-26 15:34:00,1.6583,1.6583,1.6576,1.6578,1288399996.0
2007-07-26 15:35:00,1.65775,1.658,1.65765,1.658,1598699997.0
2007-07-26 15:36:00,1.658,1.658,1.65705,1.6574,1956200012.0
2007-07-26 15:37:00,1.6574,1.6575,1.6572,1.6575,1726700005.0
2007-07-26 15:38:00,1.6575,1.6577,1.6574,1.6576,1747899990.0
2007-07-26 15:39:00,1.6576,1.6578,1.6576,1.6578,2122500019.0
2007-07-26 15:40:00,1.6578,1.6578,1.6575,1.6575,1319099996.0
2007-07-26 15:41:00,1.65755,1.6577,1.6575,1.6575,1319099996.0
2007-07-26 15:42:00,1.6576,1.6578,1.6573,1.65775,1526699998.0
2007-07-26 15:43:00,1.6578,1.658,1.65775,1.658,548099998.0
2007-07-26 15:44:00,1.65805,1.6584,1.658,1.65825,1951899997.0
2007-07-26 15:45:00,1.65825,1.6583,1.6582,1.65825,1095700003.0
2007-07-26 15:46:00,1.6582,1.6582,1.6578,1.6579,990899992.0
2007-07-26 15:47:00,1.6579,1.6582,1.6578,1.658,1804900016.0
2007-07-26 15:48:00,1.658,1.6583,1.658,1.6583,1134699994.0
2007-07-26 15:49:00,1.6583,1.6585,1.6582,1.6585,1096700003.0
2007-07-26 15:50:00,1.6585,1.6587,1.6585,1.6586,1096700003.0
2007-07-26 15:51:00,1.6585,1.6589,1.6584,1.6589,1282506080.0
2007-07-26 15:52:00,1.65885,1.6591,1.6588,1.659,1212800002.0
2007-07-26 15:53:00,1.6589,1.6591,1.6588,1.6588,1471441418.0
2007-07-26 15:54:00,1.6588,1.6588,1.6585,1.6586,1640399980.0
2007-07-26 15:55:00,1.6586,1.6587,1.6585,1.6587,1814699993.0
2007-07-26 15:56:00,1.6586,1.6588,1.6585,1.6586,674799997.0
2007-07-26 15:57:00,1.6586,1.6588,1.65855,1.65875,984399999.0
2007-07-26 15:58:00,1.65875,1.6591,1.6587,1.659,1268800007.0
2007-07-26 15:59:00,1.659,1.6595,1.6588,1.6595,2040499989.0
2007-07-26 16:00:00,1.6594,1.6596,1.65855,1.6589,1831599999.0
2007-07-26 16:01:00,1.6588,1.6589,1.65865,1.65865,1724600002.0
2007-07-26 16:02:00,1.65865,1.6587,1.6583,1.6584,1273000003.0
2007-07-26 16:03:00,1.6584,1.65845,1.65815,1.6583,1322700002.0
2007-07-26 16:04:00,1.6584,1.6586,1.6583,1.6586,1211400001.0
2007-07-26 16:05:00,1.6586,1.6587,1.6583,1.6585,1813199997.0
2007-07-26 16:06:00,1.6585,1.6586,1.6582,1.65845,1718799999.0
2007-07-26 16:07:00,1.6585,1.65855,1.65835,1.6584,1223799989.0
2007-07-26 16:08:00,1.6584,1.6585,1.65815,1.6583,1174299990.0
2007-07-26 16:09:00,1.6583,1.6591,1.6583,1.659,1986800002.0
2007-07-26 16:10:00,1.6588,1.6591,1.6585,1.6589,1891699985.0
2007-07-26 16:11:00,1.6589,1.6595,1.6589,1.6593,1891699985.0
2007-07-26 16:12:00,1.6593,1.6593,1.65905,1.65925,1305240963.0
2007-07-26 16:13:00,1.6592,1.6594,1.6591,1.6592,778900002.0
2007-07-26 16:14:00,1.65925,1.6593,1.65915,1.6593,778900002.0
2007-07-26 16:15:00,1.6593,1.6594,1.65925,1.6593,906599993.0
2007-07-26 16:16:00,1.6593,1.6594,1.6592,1.6593,512200001.0
2007-07-26 16:17:00,1.6593,1.6593,1.6592,1.6592,793200000.0
2007-07-26 16:18:00,1.6592,1.6593,1.65915,1.65925,536199998.0
2007-07-26 16:19:00,1.65925,1.6596,1.65915,1.65935,1102199990.0
2007-07-26 16:20:00,1.65935,1.6594,1.6591,1.6593,1861199990.0
2007-07-26 16:21:00,1.6593,1.65935,1.65905,1.6591,1442000008.0
2007-07-26 16:22:00,1.6592,1.6593,1.659,1.6592,610599999.0
2007-07-26 16:23:00,1.6592,1.6594,1.6592,1.6594,523200003.0
2007-07-26 16:24:00,1.6594,1.6594,1.65905,1.6592,1113299985.0
2007-07-26 16:25:00,1.65915,1.6592,1.65905,1.6592,573599999.0
2007-07-26 16:26:00,1.6592,1.6592,1.6587,1.65915,1614599975.0
2007-07-26 16:27:00,1.6592,1.6594,1.6591,1.6592,1966699984.0
2007-07-26 16:28:00,1.6591,1.6593,1.659,1.6592,1055099989.0
2007-07-26 16:29:00,1.6591,1.6593,1.6591,1.6593,1055099989.0
2007-07-26 16:30:00,1.6593,1.6597,1.6593,1.65955,1055099989.0
2007-07-26 16:31:00,1.65955,1.6597,1.65935,1.65935,1018947055.0
2007-07-26 16:32:00,1.65935,1.6597,1.65935,1.6597,1443600005.0
2007-07-26 16:33:00,1.6598,1.6598,1.6595,1.6596,972099996.0
2007-07-26 16:34:00,1.65955,1.6596,1.65935,1.65945,972099996.0
2007-07-26 16:35:00,1.65945,1.65955,1.6594,1.6594,304599998.0
2007-07-26 16:36:00,1.6594,1.6595,1.6592,1.6592,517600001.0
2007-07-26 16:37:00,1.6592,1.6594,1.659,1.659,753900007.0
2007-07-26 16:38:00,1.65895,1.65915,1.6589,1.6591,653200001.0
2007-07-26 16:39:00,1.6591,1.6591,1.65905,1.6591,76000000.0
2007-07-26 16:40:00,1.6591,1.6592,1.6591,1.6591,342600001.0
2007-07-26 16:41:00,1.6591,1.6592,1.6591,1.6591,1093800000.0
2007-07-26 16:42:00,1.6591,1.6593,1.6591,1.65915,634599997.0
2007-07-26 16:43:00,1.6592,1.6592,1.6589,1.659,442500000.0
2007-07-26 16:44:00,1.659,1.659,1.6587,1.6589,775699998.0
2007-07-26 16:45:00,1.65885,1.6589,1.6585,1.6587,978900000.0
2007-07-26 16:46:00,1.6587,1.6588,1.6586,1.6587,472299993.0
2007-07-26 16:47:00,1.6587,1.6587,1.658,1.6584,1191999994.0
2007-07-26 16:48:00,1.6585,1.6587,1.6584,1.6586,1136100005.0
2007-07-26 16:49:00,1.6586,1.6587,1.6585,1.65855,2005699991.0
2007-07-26 16:50:00,1.6585,1.6586,1.6582,1.6583,1716900001.0
2007-07-26 16:51:00,1.6583,1.6586,1.6583,1.6583,1716900001.0
2007-07-26 16:52:00,1.6584,1.6585,1.6582,1.6584,600600001.0
2007-07-26 16:53:00,1.65835,1.6585,1.65835,1.6585,600600001.0
2007-07-26 16:54:00,1.6585,1.6585,1.6583,1.6583,1225764992.0
2007-07-26 16:55:00,1.6583,1.6584,1.65825,1.6584,322900005.0
2007-07-26 16:56:00,1.6584,1.6586,1.6584,1.6585,1437300008.0
2007-07-26 16:57:00,1.65845,1.6587,1.65845,1.6587,588500002.0
2007-07-26 16:58:00,1.6587,1.6588,1.6586,1.6587,1082099999.0
2007-07-26 16:59:00,1.6587,1.6587,1.65805,1.6582,1343199997.0
2007-07-26 17:00:00,1.6582,1.6584,1.6581,1.6583,1152600000.0
2007-07-26 17:01:00,1.6583,1.6583,1.658,1.658,365399999.0
2007-07-26 17:02:00,1.658,1.658,1.6577,1.6578,752500004.0
2007-07-26 17:03:00,1.6577,1.6578,1.6575,1.6575,1416399996.0
2007-07-26 17:04:00,1.6576,1.6577,1.6574,1.6576,1109399996.0
2007-07-26 17:05:00,1.65755,1.6578,1.65755,1.65775,702399995.0
2007-07-26 17:06:00,1.65775,1.658,1.65735,1.6574,1204699995.0
2007-07-26 17:07:00,1.65735,1.6574,1.6568,1.6569,1932299983.0
2007-07-26 17:08:00,1.6569,1.6571,1.6567,1.6571,1808600015.0
2007-07-26 17:09:00,1.657,1.6573,1.657,1.6572,1736200021.0
2007-07-26 17:10:00,1.6573,1.6577,1.6573,1.6577,1736200021.0
2007-07-26 17:11:00,1.6577,1.6579,1.6576,1.6577,1736200021.0
2007-07-26 17:12:00,1.6578,1.6578,1.6577,1.6578,502600010.0
2007-07-26 17:13:00,1.6578,1.6578,1.65765,1.6577,838399999.0
2007-07-26 17:14:00,1.6577,1.6577,1.6574,1.65745,378866922.0
2007-07-26 17:15:00,1.6575,1.6576,1.65735,1.6574,848499994.0
2007-07-26 17:16:00,1.6574,1.6575,1.65715,1.65735,1640800006.0
2007-07-26 17:17:00,1.6573,1.6575,1.657,1.657,1503999999.0
2007-07-26 17:18:00,1.657,1.657,1.65675,1.65675,1503999999.0
2007-07-26 17:19:00,1.6568,1.657,1.6565,1.6568,831300014.0
2007-07-26 17:20:00,1.6568,1.657,1.6568,1.657,831300014.0
2007-07-26 17:21:00,1.657,1.6572,1.65655,1.6572,1549100004.0
2007-07-26 17:22:00,1.6572,1.6574,1.657,1.657,2062499988.0
2007-07-26 17:23:00,1.65695,1.6573,1.6568,1.6572,2062499988.0
2007-07-26 17:24:00,1.6572,1.6573,1.65715,1.6572,1605500020.0
2007-07-26 17:25:00,1.6573,1.6575,1.65715,1.6572,591699999.0
2007-07-26 17:26:00,1.6572,1.6574,1.6572,1.65725,1137200022.0
2007-07-26 17:27:00,1.65725,1.6573,1.6569,1.6569,959499995.0
2007-07-26 17:28:00,1.65685,1.6569,1.6564,1.6564,1035899995.0
2007-07-26 17:29:00,1.6564,1.6565,1.6562,1.6563,1763100001.0
2007-07-26 17:30:00,1.6563,1.6564,1.65615,1.6563,1609700007.0
2007-07-26 17:31:00,1.6563,1.6565,1.6561,1.6563,2087999988.0
2007-07-26 17:32:00,1.6562,1.6565,1.6562,1.6562,1543500004.0
2007-07-26 17:33:00,1.6562,1.6562,1.656,1.6562,1543500004.0
2007-07-26 17:34:00,1.6562,1.6564,1.6561,1.6564,1174400004.0
2007-07-26 17:35:00,1.6564,1.6565,1.65595,1.6562,1072599995.0
2007-07-26 17:36:00,1.65615,1.6564,1.65585,1.65595,1417499989.0
2007-07-26 17:37:00,1.65595,1.656,1.6557,1.656,703700002.0
2007-07-26 17:38:00,1.656,1.6561,1.6559,1.65605,1035200000.0
2007-07-26 17:39:00,1.656,1.6567,1.656,1.6567,1557600011.0
2007-07-26 17:40:00,1.6567,1.6568,1.65635,1.65645,1098400004.0
2007-07-26 17:41:00,1.65645,1.6567,1.6564,1.6567,503099999.0
2007-07-26 17:42:00,1.6567,1.6568,1.65655,1.65665,482700002.0
2007-07-26 17:43:00,1.65665,1.6568,1.65655,1.6568,1415100003.0
2007-07-26 17:44:00,1.6568,1.6574,1.65665,1.6572,1809600013.0
2007-07-26 17:45:00,1.6572,1.6572,1.65655,1.6568,2089599993.0
2007-07-26 17:46:00,1.6568,1.65685,1.6566,1.6567,827500008.0
2007-07-26 17:47:00,1.6567,1.6569,1.6565,1.6566,666900000.0
2007-07-26 17:48:00,1.6566,1.6569,1.6566,1.65685,1171953365.0
2007-07-26 17:49:00,1.6569,1.6569,1.6559,1.6562,1603953368.0
2007-07-26 17:50:00,1.6562,1.6567,1.6562,1.65665,582400005.0
2007-07-26 17:51:00,1.6567,1.6567,1.65635,1.6565,1640099991.0
2007-07-26 17:52:00,1.6566,1.6569,1.65645,1.6566,1409400001.0
2007-07-26 17:53:00,1.6566,1.6568,1.6566,1.65675,1154899997.0
2007-07-26 17:54:00,1.6568,1.657,1.6567,1.6569,1165599998.0
2007-07-26 17:55:00,1.6568,1.6573,1.6568,1.6569,1276899979.0
2007-07-26 17:56:00,1.657,1.657,1.656,1.6567,1276899979.0
2007-07-26 17:57:00,1.6568,1.6569,1.6566,1.6568,1276899979.0
2007-07-26 17:58:00,1.6568,1.6568,1.65665,1.6567,326900000.0
2007-07-26 17:59:00,1.6567,1.6569,1.6567,1.6569,1071499999.0
2007-07-26 18:00:00,1.6569,1.65705,1.65675,1.65685,1290600007.0
2007-07-26 18:01:00,1.6569,1.657,1.65675,1.6569,1446399990.0
2007-07-26 18:02:00,1.6569,1.6572,1.6569,1.6569,812699999.0
2007-07-26 18:03:00,1.6569,1.6571,1.6568,1.6569,956299998.0
2007-07-26 18:04:00,1.6569,1.6569,1.65665,1.65665,1100800011.0
2007-07-26 18:05:00,1.6567,1.6568,1.65635,1.65635,1899205044.0
2007-07-26 18:06:00,1.6564,1.65645,1.65625,1.65645,218899999.0
2007-07-26 18:07:00,1.6565,1.6565,1.65635,1.65645,361400002.0
2007-07-26 18:08:00,1.65645,1.6566,1.65645,1.6566,415805352.0
2007-07-26 18:09:00,1.6566,1.6567,1.65645,1.6565,761212293.0
2007-07-26 18:10:00,1.65645,1.6566,1.65645,1.65655,145600004.0
2007-07-26 18:11:00,1.65655,1.6566,1.6563,1.6564,640899997.0
2007-07-26 18:12:00,1.6563,1.65635,1.65595,1.65615,581200006.0
2007-07-26 18:13:00,1.6561,1.6562,1.656,1.6562,356500000.0
2007-07-26 18:14:00,1.6562,1.6564,1.65615,1.6563,663499997.0
2007-07-26 18:15:00,1.6563,1.6563,1.6561,1.65615,1030700006.0
2007-07-26 18:16:00,1.6562,1.6562,1.65585,1.6559,291199996.0
2007-07-26 18:17:00,1.65585,1.6561,1.65585,1.656,1440099969.0
2007-07-26 18:18:00,1.656,1.6562,1.6559,1.6559,1369999978.0
2007-07-26 18:19:00,1.6558,1.6558,1.6554,1.6554,1194999996.0
2007-07-26 18:20:00,1.65545,1.6558,1.6554,1.6555,1194999996.0
2007-07-26 18:21:00,1.6555,1.6555,1.6553,1.65545,634000005.0
2007-07-26 18:22:00,1.65545,1.6557,1.65545,1.6556,728800002.0
2007-07-26 18:23:00,1.65555,1.6556,1.65535,1.6556,1373000001.0
2007-07-26 18:24:00,1.6554,1.6555,1.6552,1.6553,1500399991.0
2007-07-26 18:25:00,1.65535,1.6557,1.6553,1.6556,1500399991.0
2007-07-26 18:26:00,1.6556,1.6558,1.6554,1.6557,765000002.0
2007-07-26 18:27:00,1.6557,1.6566,1.6556,1.6561,1772600001.0
2007-07-26 18:28:00,1.656,1.6564,1.6559,1.6561,1772600001.0
2007-07-26 18:29:00,1.6562,1.6564,1.6561,1.6564,1772600001.0
2007-07-26 18:30:00,1.6563,1.6566,1.6563,1.6563,1772600001.0
2007-07-26 18:31:00,1.6564,1.6566,1.6555,1.6556,1772600001.0
2007-07-26 18:32:00,1.6556,1.6557,1.6553,1.6555,1772600001.0
2007-07-26 18:33:00,1.6555,1.6555,1.655,1.65535,1393099997.0
2007-07-26 18:34:00,1.6553,1.6557,1.65525,1.6553,1502799992.0
2007-07-26 18:35:00,1.65525,1.65525,1.6551,1.6551,852899994.0
2007-07-26 18:36:00,1.6551,1.6554,1.6549,1.6552,1711799996.0
2007-07-26 18:37:00,1.6552,1.6552,1.65495,1.65505,2094499994.0
2007-07-26 18:38:00,1.6551,1.6555,1.65495,1.6555,820699998.0
2007-07-26 18:39:00,1.6555,1.6557,1.6554,1.6557,1875999997.0
2007-07-26 18:40:00,1.6557,1.6557,1.6554,1.6556,1527500005.0
2007-07-26 18:41:00,1.6556,1.6559,1.6553,1.6553,1139700004.0
2007-07-26 18:42:00,1.6553,1.6556,1.655,1.655,924199998.0
2007-07-26 18:43:00,1.6549,1.6553,1.6549,1.6552,924199998.0
2007-07-26 18:44:00,1.6553,1.6555,1.6552,1.6552,924199998.0
2007-07-26 18:45:00,1.6552,1.6552,1.6549,1.655,924199998.0
2007-07-26 18:46:00,1.65495,1.6551,1.6549,1.65505,646100000.0
2007-07-26 18:47:00,1.65505,1.6551,1.6549,1.6551,1774400019.0
2007-07-26 18:48:00,1.6551,1.6555,1.65505,1.6555,1346900013.0
2007-07-26 18:49:00,1.6555,1.6556,1.65535,1.65545,530999998.0
2007-07-26 18:50:00,1.65545,1.65555,1.6553,1.6555,1955900029.0
2007-07-26 18:51:00,1.6554,1.6555,1.6551,1.6552,243400001.0
2007-07-26 18:52:00,1.6554,1.6554,1.6553,1.6554,243400001.0
2007-07-26 18:53:00,1.6554,1.6554,1.6553,1.6554,1374900011.0
2007-07-26 18:54:00,1.6554,1.6556,1.6553,1.6556,1107999997.0
2007-07-26 18:55:00,1.6555,1.6559,1.6554,1.6558,1873400012.0
2007-07-26 18:56:00,1.6559,1.6563,1.6558,1.656,1873400012.0
2007-07-26 18:57:00,1.65595,1.6561,1.65575,1.6559,1873400012.0
2007-07-26 18:58:00,1.656,1.656,1.6557,1.6558,1487899994.0
2007-07-26 18:59:00,1.6558,1.656,1.6557,1.65595,1323799992.0
2007-07-26 19:00:00,1.656,1.6561,1.6558,1.656,1892000006.0
2007-07-26 19:01:00,1.6559,1.6563,1.6559,1.656,1892000006.0
2007-07-26 19:02:00,1.656,1.6561,1.656,1.656,1117199994.0
2007-07-26 19:03:00,1.656,1.6561,1.65565,1.65565,727299996.0
2007-07-26 19:04:00,1.65565,1.6557,1.6553,1.65545,656600005.0
2007-07-26 19:05:00,1.6555,1.6555,1.6554,1.6555,534899994.0
2007-07-26 19:06:00,1.6555,1.6559,1.6555,1.6558,1259500001.0
2007-07-26 19:07:00,1.6559,1.656,1.6555,1.6555,1037900000.0
2007-07-26 19:08:00,1.6555,1.6557,1.65545,1.6556,1037900000.0
2007-07-26 19:09:00,1.6556,1.6558,1.65555,1.6556,1033300003.0
2007-07-26 19:10:00,1.6556,1.65565,1.65555,1.6556,882299988.0
2007-07-26 19:11:00,1.6556,1.6558,1.6555,1.6556,1679499992.0
2007-07-26 19:12:00,1.6555,1.65625,1.6555,1.6561,1273199974.0
2007-07-26 19:13:00,1.6562,1.6564,1.6562,1.6563,1049900005.0
2007-07-26 19:14:00,1.6563,1.6566,1.6562,1.6562,2006400007.0
2007-07-26 19:15:00,1.6562,1.6565,1.6562,1.6564,1976500014.0
2007-07-26 19:16:00,1.6566,1.6567,1.6564,1.6566,1516400006.0
2007-07-26 19:17:00,1.6567,1.6567,1.6565,1.6566,1516400006.0
2007-07-26 19:18:00,1.6565,1.6567,1.6564,1.6564,1516400006.0
2007-07-26 19:19:00,1.6563,1.6564,1.6561,1.6562,1516400006.0
2007-07-26 19:20:00,1.6561,1.6562,1.6557,1.6558,1516400006.0
2007-07-26 19:21:00,1.6559,1.6561,1.6557,1.6558,1516400006.0
2007-07-26 19:22:00,1.65575,1.6559,1.65575,1.65575,1516400006.0
2007-07-26 19:23:00,1.6558,1.6561,1.65575,1.656,534499996.0
2007-07-26 19:24:00,1.656,1.6562,1.656,1.6562,904000003.0
2007-07-26 19:25:00,1.65615,1.6563,1.6561,1.6561,1243300006.0
2007-07-26 19:26:00,1.6561,1.6562,1.6558,1.656,1499400002.0
2007-07-26 19:27:00,1.656,1.656,1.6556,1.6558,1247000004.0
2007-07-26 19:28:00,1.6558,1.6559,1.65545,1.6555,1906499995.0
2007-07-26 19:29:00,1.65545,1.6558,1.65545,1.65565,1919700001.0
2007-07-26 19:30:00,1.6557,1.65575,1.65565,1.65575,98400000.0
2007-07-26 19:31:00,1.6557,1.6557,1.6554,1.65545,1579800001.0
2007-07-26 19:32:00,1.65545,1.6557,1.65545,1.6557,521400000.0
2007-07-26 19:33:00,1.6557,1.6558,1.6557,1.6557,442399996.0
2007-07-26 19:34:00,1.6557,1.6558,1.6557,1.6557,460599993.0
2007-07-26 19:35:00,1.65565,1.6557,1.65565,1.6557,119200000.0
2007-07-26 19:36:00,1.6557,1.6558,1.6557,1.6557,278399999.0
2007-07-26 19:37:00,1.6557,1.6558,1.6556,1.6557,760800001.0
2007-07-26 19:38:00,1.6557,1.6557,1.6556,1.6557,432299995.0
2007-07-26 19:39:00,1.6557,1.6557,1.6556,1.6557,164000002.0
2007-07-26 19:40:00,1.6557,1.6557,1.6555,1.6557,1334100008.0
2007-07-26 19:41:00,1.65565,1.6558,1.65545,1.6556,1216700007.0
2007-07-26 19:42:00,1.65555,1.6558,1.6555,1.6556,643599998.0
2007-07-26 19:43:00,1.65555,1.6558,1.6555,1.6556,715200000.0
2007-07-26 19:44:00,1.6556,1.6556,1.6555,1.65555,862400017.0
2007-07-26 19:45:00,1.6556,1.6556,1.6553,1.65535,280399999.0
2007-07-26 19:46:00,1.6555,1.6557,1.65545,1.65555,184000000.0
2007-07-26 19:47:00,1.65555,1.6557,1.65545,1.6555,1293599997.0
2007-07-26 19:48:00,1.6555,1.6556,1.65535,1.65535,318699998.0
2007-07-26 19:49:00,1.6553,1.6554,1.6553,1.6553,206899998.0
2007-07-26 19:50:00,1.6553,1.65535,1.65525,1.6553,213900006.0
2007-07-26 19:51:00,1.6553,1.6554,1.65525,1.6553,629600007.0
2007-07-26 19:52:00,1.6553,1.6553,1.65525,1.6553,83200000.0
2007-07-26 19:53:00,1.6553,1.6553,1.6553,1.6553,455400000.0
2007-07-26 19:54:00,1.6553,1.6553,1.6553,1.6553,40000000.0
2007-07-26 19:55:00,1.6553,1.6553,1.6552,1.6552,141600000.0
2007-07-26 19:56:00,1.6552,1.6552,1.6551,1.6552,138400000.0
2007-07-26 19:57:00,1.6552,1.6553,1.6551,1.6553,788899994.0
2007-07-26 19:58:00,1.6553,1.6554,1.6551,1.6552,699899999.0
2007-07-26 19:59:00,1.6553,1.6554,1.65525,1.6553,33200000.0
2007-07-26 20:00:00,1.6552,1.6553,1.6552,1.65525,196799996.0
2007-07-26 20:01:00,1.65525,1.6554,1.6552,1.6553,437100000.0
2007-07-26 20:02:00,1.6553,1.6554,1.6552,1.6552,1373000011.0
2007-07-26 20:03:00,1.6552,1.6553,1.6552,1.6552,1824900006.0
2007-07-26 20:04:00,1.6552,1.6553,1.6552,1.65525,156800000.0
2007-07-26 20:05:00,1.65525,1.65525,1.65515,1.6552,415799996.0
2007-07-26 20:06:00,1.6552,1.6553,1.6551,1.6551,384600001.0
2007-07-26 20:07:00,1.6551,1.6552,1.65495,1.655,1273299999.0
2007-07-26 20:08:00,1.655,1.6551,1.65485,1.6549,631299999.0
2007-07-26 20:09:00,1.6549,1.655,1.6547,1.65495,560299994.0
2007-07-26 20:10:00,1.655,1.655,1.6547,1.6548,834799999.0
2007-07-26 20:11:00,1.6548,1.655,1.65475,1.6548,283499999.0
2007-07-26 20:12:00,1.6548,1.655,1.65475,1.65475,197400000.0
2007-07-26 20:13:00,1.65475,1.6549,1.65465,1.65465,520900000.0
2007-07-26 20:14:00,1.65475,1.6548,1.65455,1.6546,922600002.0
2007-07-26 20:15:00,1.6546,1.65465,1.6545,1.6545,1012000004.0
2007-07-26 20:16:00,1.6545,1.6547,1.65445,1.65455,937000004.0
2007-07-26 20:17:00,1.65455,1.6547,1.65445,1.65445,856690341.0
2007-07-26 20:18:00,1.6545,1.6547,1.6542,1.6543,1209499991.0
2007-07-26 20:19:00,1.6543,1.6544,1.6542,1.65435,658099999.0
2007-07-26 20:20:00,1.65435,1.6544,1.65425,1.6544,811500001.0
2007-07-26 20:21:00,1.6544,1.65445,1.65425,1.65425,893399993.0
2007-07-26 20:22:00,1.65425,1.6544,1.65425,1.65435,480299995.0
2007-07-26 20:23:00,1.65435,1.6545,1.6541,1.6542,489999996.0
2007-07-26 20:24:00,1.65415,1.6543,1.65415,1.6542,569500001.0
2007-07-26 20:25:00,1.6542,1.6543,1.65415,1.6543,264800000.0
2007-07-26 20:26:00,1.6543,1.6543,1.65405,1.6542,498400007.0
2007-07-26 20:27:00,1.6542,1.6542,1.65405,1.6541,420400000.0
2007-07-26 20:28:00,1.6541,1.6543,1.65405,1.6542,641499999.0
2007-07-26 20:29:00,1.6542,1.6545,1.6542,1.65425,1278700002.0
2007-07-26 20:30:00,1.65425,1.65465,1.6542,1.6546,1950999993.0
2007-07-26 20:31:00,1.65455,1.6546,1.6541,1.6543,1661700004.0
2007-07-26 20:32:00,1.65425,1.6545,1.6541,1.6544,1654200015.0
2007-07-26 20:33:00,1.6544,1.6544,1.65435,1.6544,59200000.0
2007-07-26 20:34:00,1.6544,1.6548,1.6544,1.6546,1595000014.0
2007-07-26 20:35:00,1.6547,1.6547,1.6545,1.6545,471400007.0
2007-07-26 20:36:00,1.6545,1.6545,1.65425,1.6544,1384800001.0
2007-07-26 20:37:00,1.65425,1.6545,1.65425,1.6543,1875500033.0
2007-07-26 20:38:00,1.6543,1.6544,1.6543,1.6543,500000003.0
2007-07-26 20:39:00,1.6543,1.6544,1.65425,1.6544,1202100013.0
2007-07-26 20:40:00,1.65435,1.6545,1.65425,1.6543,952599994.0
2007-07-26 20:41:00,1.65425,1.6543,1.65425,1.6543,2400000.0
2007-07-26 20:42:00,1.6543,1.6543,1.6541,1.6541,57600000.0
2007-07-26 20:43:00,1.6541,1.6542,1.65405,1.65415,210300000.0
2007-07-26 20:44:00,1.6542,1.6542,1.65415,1.6542,6400000.0
2007-07-26 20:45:00,1.6542,1.6545,1.6542,1.6545,360799999.0
2007-07-26 20:46:00,1.6545,1.6547,1.65445,1.65455,1097800005.0
2007-07-26 20:47:00,1.65455,1.6546,1.65415,1.6543,1032899991.0
2007-07-26 20:48:00,1.65415,1.6544,1.65415,1.65415,955899999.0
2007-07-26 20:49:00,1.65415,1.6543,1.654,1.654,1000200007.0
2007-07-26 20:50:00,1.654,1.6541,1.65385,1.6539,354699999.0
2007-07-26 20:51:00,1.6539,1.65395,1.6536,1.65365,607000004.0
2007-07-26 20:52:00,1.65365,1.6538,1.65355,1.65375,543099997.0
2007-07-26 20:53:00,1.65375,1.6538,1.6536,1.65375,744699999.0
2007-07-26 20:54:00,1.65375,1.6538,1.6536,1.6537,1514499975.0
2007-07-26 20:55:00,1.6537,1.6537,1.6535,1.6537,1432799992.0
2007-07-26 20:56:00,1.6536,1.654,1.6534,1.6538,980800001.0
2007-07-26 20:57:00,1.6539,1.6543,1.6536,1.6536,980800001.0
2007-07-26 20:58:00,1.6537,1.6541,1.6536,1.65405,980800001.0
2007-07-26 20:59:00,1.65405,1.6542,1.65375,1.65375,1656699998.0
2007-07-26 21:00:00,1.65375,1.6538,1.6536,1.6537,1190999995.0
2007-07-26 21:01:00,1.6537,1.6539,1.65365,1.65375,1353999992.0
2007-07-26 21:02:00,1.6538,1.654,1.6537,1.65385,1071099988.0
2007-07-26 21:03:00,1.6539,1.654,1.6537,1.6539,1606300005.0
2007-07-26 21:04:00,1.6539,1.654,1.65385,1.654,927299992.0
2007-07-26 21:05:00,1.654,1.6541,1.6539,1.6539,257000008.0
2007-07-26 21:06:00,1.6539,1.6541,1.6539,1.6539,682799998.0
2007-07-26 21:07:00,1.6539,1.654,1.65385,1.6539,633199999.0
2007-07-26 21:08:00,1.6539,1.6539,1.6539,1.6539,93399998.0
2007-07-26 21:09:00,1.6539,1.6539,1.65385,1.6539,118199999.0
2007-07-26 21:10:00,1.6539,1.6539,1.6539,1.6539,156000000.0
2007-07-26 21:11:00,1.6539,1.654,1.6539,1.6539,923800008.0
2007-07-26 21:12:00,1.6539,1.6541,1.65385,1.6539,589500004.0
2007-07-26 21:13:00,1.65385,1.6539,1.65385,1.6539,1324000009.0
2007-07-26 21:14:00,1.6539,1.654,1.65385,1.65385,491300012.0
2007-07-26 21:15:00,1.6539,1.6542,1.65385,1.6539,1041099999.0
2007-07-26 21:16:00,1.6539,1.65435,1.6539,1.65415,1180699984.0
2007-07-26 21:17:00,1.6541,1.6544,1.6541,1.6543,1053399995.0
2007-07-26 21:18:00,1.6543,1.6544,1.6542,1.65435,261300003.0
2007-07-26 21:19:00,1.65435,1.6547,1.6542,1.65465,2147299996.0
2007-07-26 21:20:00,1.6547,1.6548,1.6545,1.6547,1215399999.0
2007-07-26 21:21:00,1.6547,1.6548,1.65465,1.6547,1323700023.0
2007-07-26 21:22:00,1.6547,1.655,1.6546,1.6548,1961399996.0
2007-07-26 21:23:00,1.65475,1.6549,1.6546,1.6548,1786200027.0
2007-07-26 21:24:00,1.6548,1.6549,1.65475,1.6548,619000008.0
2007-07-26 21:25:00,1.6548,1.655,1.6547,1.6548,815400026.0
2007-07-26 21:26:00,1.655,1.655,1.6547,1.6548,440699996.0
2007-07-26 21:27:00,1.6548,1.6549,1.6547,1.6548,440699996.0
2007-07-26 21:28:00,1.6547,1.6549,1.6545,1.6545,887099998.0
2007-07-26 21:29:00,1.6545,1.6546,1.6545,1.6546,272200003.0
2007-07-26 21:30:00,1.6546,1.6546,1.6545,1.6545,112800000.0
2007-07-26 21:31:00,1.6545,1.6546,1.6541,1.65415,529500002.0
2007-07-26 21:32:00,1.6542,1.6542,1.6539,1.65395,545599991.0
2007-07-26 21:33:00,1.654,1.654,1.654,1.654,257600000.0
2007-07-26 21:34:00,1.654,1.6541,1.6539,1.6539,841300017.0
2007-07-26 21:35:00,1.6539,1.6539,1.6536,1.6537,652799999.0
2007-07-26 21:36:00,1.6537,1.6539,1.65365,1.6537,2030200006.0
2007-07-26 21:37:00,1.6537,1.6538,1.65365,1.6538,1200799987.0
2007-07-26 21:38:00,1.6538,1.6541,1.6538,1.6541,1261200002.0
2007-07-26 21:39:00,1.6542,1.6544,1.6542,1.6543,902400004.0
2007-07-26 21:40:00,1.65415,1.6543,1.65395,1.65395,902400004.0
2007-07-26 21:41:00,1.65395,1.654,1.6537,1.6539,706800000.0
2007-07-26 21:42:00,1.6539,1.6539,1.6536,1.6539,828199998.0
2007-07-26 21:43:00,1.6538,1.6538,1.65365,1.65365,329200000.0
2007-07-26 21:44:00,1.65365,1.654,1.65365,1.65395,432800002.0
2007-07-26 21:45:00,1.65395,1.6541,1.65395,1.654,812600004.0
2007-07-26 21:46:00,1.654,1.6544,1.6539,1.6544,672700004.0
2007-07-26 21:47:00,1.6544,1.6545,1.6543,1.6545,161600003.0
2007-07-26 21:48:00,1.6544,1.6546,1.6544,1.6544,1355800003.0
2007-07-26 21:49:00,1.65435,1.6546,1.65435,1.65455,324899998.0
2007-07-26 21:50:00,1.65455,1.6547,1.65445,1.6545,653900007.0
2007-07-26 21:51:00,1.6545,1.6546,1.65435,1.6544,1181600013.0
2007-07-26 21:52:00,1.6544,1.6544,1.65435,1.6544,715900004.0
2007-07-26 21:53:00,1.6544,1.6544,1.6543,1.65435,1870299971.0
2007-07-26 21:54:00,1.6543,1.6544,1.6538,1.6539,720999993.0
2007-07-26 21:55:00,1.6539,1.6543,1.6539,1.65425,1551499999.0
2007-07-26 21:56:00,1.65425,1.6543,1.65415,1.65415,887299990.0
2007-07-26 21:57:00,1.65415,1.6542,1.654,1.6542,645800002.0
2007-07-26 21:58:00,1.6542,1.6542,1.65375,1.65375,785999993.0
2007-07-26 21:59:00,1.6538,1.654,1.65375,1.65375,514200004.0
2007-07-26 22:00:00,1.65375,1.6541,1.6537,1.654,1125699999.0
2007-07-26 22:01:00,1.65395,1.6541,1.65395,1.6541,308100000.0
2007-07-26 22:02:00,1.654,1.6541,1.65395,1.65395,326199998.0
2007-07-26 22:03:00,1.654,1.6541,1.65395,1.6541,795900001.0
2007-07-26 22:04:00,1.6541,1.6541,1.654,1.654,146400000.0
2007-07-26 22:05:00,1.654,1.654,1.654,1.654,161600000.0
2007-07-26 22:06:00,1.654,1.654,1.6538,1.6539,428000000.0
2007-07-26 22:07:00,1.6538,1.654,1.65375,1.6538,1132299998.0
2007-07-26 22:08:00,1.6538,1.654,1.6538,1.6538,346199998.0
2007-07-26 22:09:00,1.6538,1.6539,1.6538,1.6538,330200001.0
2007-07-26 22:10:00,1.6538,1.6538,1.6537,1.6538,617300002.0
2007-07-26 22:11:00,1.6538,1.6539,1.65375,1.65375,482300007.0
2007-07-26 22:12:00,1.6538,1.6538,1.6536,1.6538,306100000.0
2007-07-26 22:13:00,1.6538,1.654,1.6538,1.6538,196199996.0
2007-07-26 22:14:00,1.6538,1.6538,1.65375,1.6538,187500000.0
2007-07-26 22:15:00,1.6539,1.6539,1.65375,1.6538,163299997.0
2007-07-26 22:16:00,1.6538,1.6539,1.6538,1.6539,418800001.0
2007-07-26 22:17:00,1.6539,1.6539,1.6538,1.6538,513399982.0
2007-07-26 22:18:00,1.6538,1.6538,1.6538,1.6538,90100001.0
2007-07-26 22:19:00,1.6538,1.654,1.6538,1.65395,191800002.0
2007-07-26 22:20:00,1.65395,1.654,1.6539,1.6539,222800000.0
2007-07-26 22:21:00,1.65395,1.654,1.6538,1.6538,145499999.0
2007-07-26 22:22:00,1.6538,1.6539,1.6538,1.6539,763200011.0
2007-07-26 22:23:00,1.6539,1.6539,1.6538,1.6538,26700000.0
2007-07-26 22:24:00,1.6539,1.6539,1.6538,1.65385,203600000.0
2007-07-26 22:25:00,1.6539,1.6539,1.65385,1.65385,195200000.0
2007-07-26 22:26:00,1.65351,1.65351,1.65321,1.65341,383300002.0
2007-07-26 22:27:00,1.6539,1.654,1.6539,1.6539,172800000.0
2007-07-26 22:28:00,1.6539,1.654,1.65375,1.6538,476799997.0
2007-07-26 22:29:00,1.6538,1.6539,1.6538,1.6538,56700000.0
2007-07-26 22:30:00,1.6538,1.6539,1.6538,1.6539,74300000.0
2007-07-26 22:31:00,1.6539,1.6543,1.6539,1.6542,303200000.0
2007-07-26 22:32:00,1.6542,1.6544,1.654,1.6542,685700003.0
2007-07-26 22:33:00,1.6542,1.6543,1.6538,1.654,1931299994.0
2007-07-26 22:34:00,1.6541,1.6545,1.654,1.6545,1328099992.0
2007-07-26 22:35:00,1.6545,1.6545,1.65425,1.6544,554599997.0
2007-07-26 22:36:00,1.6544,1.6544,1.6544,1.6544,132000000.0
2007-07-26 22:37:00,1.6544,1.6544,1.6544,1.6544,188000000.0
2007-07-26 22:38:00,1.6544,1.6545,1.6541,1.6543,248800000.0
2007-07-26 22:39:00,1.6543,1.6543,1.6543,1.6543,1600000.0
2007-07-26 22:40:00,1.6543,1.6543,1.6539,1.6539,344999999.0
2007-07-26 22:41:00,1.654,1.654,1.6539,1.6539,159900000.0
2007-07-26 22:42:00,1.654,1.6547,1.6539,1.6546,1199999990.0
2007-07-26 22:43:00,1.6547,1.6548,1.6546,1.6548,811999996.0
2007-07-26 22:44:00,1.6548,1.6549,1.6546,1.6548,792799998.0
2007-07-26 22:45:00,1.6548,1.6549,1.65465,1.6548,450799997.0
2007-07-26 22:46:00,1.6547,1.6548,1.6547,1.6548,120599999.0
2007-07-26 22:47:00,1.6548,1.6548,1.6548,1.6548,218400000.0
2007-07-26 22:48:00,1.6548,1.6548,1.6546,1.6548,622700001.0
2007-07-26 22:49:00,1.65465,1.6548,1.6546,1.6547,427199996.0
2007-07-26 22:50:00,1.6547,1.6547,1.6547,1.6547,176000000.0
2007-07-26 22:51:00,1.6547,1.6547,1.6547,1.6547,127200000.0
2007-07-26 22:52:00,1.6547,1.6549,1.6547,1.6549,280800000.0
2007-07-26 22:53:00,1.6548,1.6548,1.6548,1.6548,250400000.0
2007-07-26 22:54:00,1.6548,1.6548,1.6548,1.6548,159200000.0
2007-07-26 22:55:00,1.6548,1.6548,1.6548,1.6548,58400000.0
2007-07-26 22:56:00,1.6548,1.6548,1.6548,1.6548,243999999.0
2007-07-26 22:57:00,1.6548,1.6549,1.6548,1.6548,224000000.0
2007-07-26 22:58:00,1.6548,1.6548,1.65465,1.6547,229800001.0
2007-07-26 22:59:00,1.6547,1.6547,1.6545,1.6546,409300000.0
2007-07-26 23:00:00,1.6545,1.6545,1.6545,1.6545,23900000.0
2007-07-26 23:01:00,1.6546,1.6546,1.6537,1.6537,177399999.0
2007-07-26 23:02:00,1.65374,1.65388,1.65318,1.65367,368500006.0
2007-07-26 23:03:00,1.6539,1.6542,1.6537,1.6542,23200000.0
2007-07-26 23:04:00,1.6542,1.6542,1.6541,1.6541,12800000.0
2007-07-26 23:05:00,1.6541,1.6541,1.6537,1.6538,215899998.0
2007-07-26 23:06:00,1.6538,1.6543,1.6537,1.6541,869800009.0
2007-07-26 23:07:00,1.6541,1.6542,1.6538,1.654,1082599999.0
2007-07-26 23:08:00,1.654,1.6541,1.6536,1.6536,1016500006.0
2007-07-26 23:09:00,1.6536,1.6538,1.6536,1.6538,462400012.0
2007-07-26 23:10:00,1.6538,1.654,1.6538,1.654,325600000.0
2007-07-26 23:11:00,1.654,1.6542,1.6538,1.6539,327200000.0
2007-07-26 23:12:00,1.6539,1.6542,1.6538,1.6539,612300001.0
2007-07-26 23:13:00,1.654,1.6541,1.6537,1.6539,132800000.0
2007-07-26 23:14:00,1.6539,1.6539,1.6539,1.6539,32000000.0
2007-07-26 23:15:00,1.6539,1.6539,1.6538,1.6538,891899996.0
2007-07-26 23:16:00,1.6538,1.6539,1.6537,1.6538,734799995.0
2007-07-26 23:17:00,1.6538,1.6541,1.6537,1.6539,764600002.0
2007-07-26 23:18:00,1.6539,1.6541,1.6539,1.654,687100003.0
2007-07-26 23:19:00,1.654,1.654,1.6539,1.6539,1115400002.0
2007-07-26 23:20:00,1.6539,1.6541,1.6537,1.6538,1284200001.0
2007-07-26 23:21:00,1.65375,1.65405,1.6536,1.654,481100000.0
2007-07-26 23:22:00,1.654,1.6541,1.6537,1.6539,938600007.0
2007-07-26 23:23:00,1.65395,1.654,1.6538,1.654,518400000.0
2007-07-26 23:24:00,1.6539,1.654,1.6538,1.6539,733600002.0
2007-07-26 23:25:00,1.6539,1.654,1.6538,1.6539,438600009.0
2007-07-26 23:26:00,1.6539,1.6539,1.6538,1.6539,215999997.0
2007-07-26 23:27:00,1.6539,1.654,1.6539,1.654,111200000.0
2007-07-26 23:28:00,1.654,1.654,1.65385,1.654,254899999.0
2007-07-26 23:29:00,1.654,1.6542,1.65385,1.65385,461100001.0
2007-07-26 23:30:00,1.65385,1.654,1.6538,1.6538,280500000.0
2007-07-26 23:31:00,1.6538,1.6539,1.65365,1.65365,190500001.0
2007-07-26 23:32:00,1.6538,1.6538,1.6534,1.6534,680599997.0
2007-07-26 23:33:00,1.6534,1.6539,1.6534,1.65375,874299995.0
2007-07-26 23:34:00,1.6538,1.6538,1.6534,1.6535,332100000.0
2007-07-26 23:35:00,1.6535,1.6538,1.6533,1.6538,911399999.0
2007-07-26 23:36:00,1.6538,1.6539,1.6536,1.6536,418799997.0
2007-07-26 23:37:00,1.6535,1.6536,1.6534,1.6534,151200000.0
2007-07-26 23:38:00,1.6535,1.6536,1.6534,1.6534,251400004.0
2007-07-26 23:39:00,1.6535,1.6536,1.6534,1.6534,177600000.0
2007-07-26 23:40:00,1.6534,1.6535,1.65255,1.6534,856400000.0
2007-07-26 23:41:00,1.6534,1.6535,1.653,1.653,210900000.0
2007-07-26 23:42:00,1.6531,1.6536,1.653,1.6533,1020999998.0
2007-07-26 23:43:00,1.6532,1.6535,1.6532,1.6535,139899999.0
2007-07-26 23:44:00,1.6535,1.6537,1.6533,1.6536,199800000.0
2007-07-26 23:45:00,1.6535,1.6536,1.6531,1.6532,479099998.0
2007-07-26 23:46:00,1.6533,1.6537,1.6532,1.6536,305400000.0
2007-07-26 23:47:00,1.6535,1.6536,1.6532,1.6536,139399999.0
2007-07-26 23:48:00,1.6535,1.6535,1.6533,1.6534,173200001.0
2007-07-26 23:49:00,1.6534,1.6535,1.6533,1.6534,934899996.0
2007-07-26 23:50:00,1.65335,1.65345,1.6533,1.65345,837399987.0
2007-07-26 23:51:00,1.6535,1.6535,1.6535,1.6535,190499995.0
2007-07-26 23:52:00,1.6535,1.6535,1.6534,1.6534,80300000.0
2007-07-26 23:53:00,1.6534,1.6534,1.6534,1.6534,109800000.0
2007-07-26 23:54:00,1.6535,1.6535,1.6533,1.65335,506600001.0
2007-07-26 23:55:00,1.6534,1.6534,1.6532,1.6534,440100011.0
2007-07-26 23:56:00,1.6533,1.6536,1.6533,1.6533,221899999.0
2007-07-26 23:57:00,1.6532,1.6534,1.6532,1.6532,45500000.0
2007-07-26 23:58:00,1.6532,1.6536,1.6532,1.6533,129600000.0
2007-07-26 23:59:00,1.6533,1.6533,1.6531,1.6531,840299996.0
2007-07-27 00:00:00,1.6532,1.6533,1.6531,1.6532,86600000.0
2007-07-27 00:01:00,1.6532,1.6534,1.6531,1.6534,363399996.0
2007-07-27 00:02:00,1.6534,1.6535,1.6531,1.6533,181199998.0
2007-07-27 00:03:00,1.6533,1.6535,1.6532,1.6532,270799997.0
2007-07-27 00:04:00,1.6533,1.6534,1.6532,1.6534,313599996.0
2007-07-27 00:05:00,1.6534,1.6534,1.6533,1.6533,103200000.0
2007-07-27 00:06:00,1.6533,1.6534,1.6532,1.6533,97500000.0
2007-07-27 00:07:00,1.6533,1.6534,1.6533,1.6534,81399998.0
2007-07-27 00:08:00,1.6534,1.6534,1.6534,1.6534,47200000.0
2007-07-27 00:09:00,1.6534,1.6534,1.6534,1.6534,2400000.0
2007-07-27 00:10:00,1.6534,1.6534,1.6532,1.6532,120800000.0
2007-07-27 00:11:00,1.6533,1.6533,1.6533,1.6533,57600000.0
2007-07-27 00:12:00,1.6533,1.6533,1.6532,1.6533,81599999.0
2007-07-27 00:13:00,1.6533,1.6534,1.6533,1.6533,280799997.0
2007-07-27 00:14:00,1.6533,1.6534,1.65325,1.65325,964800007.0
2007-07-27 00:15:00,1.6533,1.6534,1.6532,1.6533,504400000.0
2007-07-27 00:16:00,1.6533,1.6534,1.6533,1.6534,180799998.0
2007-07-27 00:17:00,1.6533,1.6534,1.6532,1.6533,644499992.0
2007-07-27 00:18:00,1.6533,1.6534,1.6533,1.6533,477899998.0
2007-07-27 00:19:00,1.6534,1.6534,1.6533,1.6533,93600000.0
2007-07-27 00:20:00,1.6533,1.6534,1.6533,1.6533,110299999.0
2007-07-27 00:21:00,1.6533,1.6533,1.6533,1.6533,7200000.0
2007-07-27 00:22:00,1.6533,1.6534,1.6533,1.6534,27200000.0
2007-07-27 00:23:00,1.6534,1.6534,1.6534,1.6534,3200000.0
2007-07-27 00:24:00,1.6534,1.6534,1.6532,1.6533,44699999.0
2007-07-27 00:25:00,1.6532,1.6533,1.6532,1.6533,52699999.0
2007-07-27 00:26:00,1.6533,1.6533,1.6533,1.6533,48000000.0
2007-07-27 00:27:00,1.6533,1.6533,1.6532,1.6533,98999998.0
2007-07-27 00:28:00,1.6533,1.6533,1.6533,1.6533,78399998.0
2007-07-27 00:29:00,1.6532,1.6533,1.6532,1.6533,201999998.0
2007-07-27 00:30:00,1.6533,1.6534,1.6533,1.6534,72100001.0
2007-07-27 00:31:00,1.6534,1.6534,1.6533,1.6534,91099999.0
2007-07-27 00:32:00,1.6534,1.6536,1.6534,1.6535,176800000.0
2007-07-27 00:33:00,1.6535,1.6535,1.6533,1.6534,286400004.0
2007-07-27 00:34:00,1.6534,1.6535,1.6532,1.6534,262699999.0
2007-07-27 00:35:00,1.6534,1.6535,1.6533,1.6535,189300002.0
2007-07-27 00:36:00,1.6534,1.6536,1.6534,1.6535,223499997.0
2007-07-27 00:37:00,1.6535,1.6536,1.6534,1.6536,297399996.0
2007-07-27 00:38:00,1.6536,1.6537,1.6535,1.6536,156800000.0
2007-07-27 00:39:00,1.6535,1.6536,1.6535,1.6536,45800002.0
2007-07-27 00:40:00,1.6536,1.6536,1.6535,1.6536,10400000.0
2007-07-27 00:41:00,1.6535,1.6536,1.6534,1.6535,119700001.0
2007-07-27 00:42:00,1.6534,1.6536,1.6534,1.6535,74700000.0
2007-07-27 00:43:00,1.6535,1.6535,1.6535,1.6535,68000000.0
2007-07-27 00:44:00,1.6534,1.6534,1.6534,1.6534,580100001.0
2007-07-27 00:45:00,1.6534,1.6534,1.6533,1.6534,125500002.0
2007-07-27 00:46:00,1.6534,1.6536,1.6534,1.6534,316099999.0
2007-07-27 00:47:00,1.6534,1.6535,1.6534,1.6535,659899981.0
2007-07-27 00:48:00,1.6535,1.6535,1.6534,1.6535,56800000.0
2007-07-27 00:49:00,1.6535,1.6536,1.6535,1.6535,144000000.0
2007-07-27 00:50:00,1.6535,1.6535,1.6535,1.6535,197600000.0
2007-07-27 00:51:00,1.6535,1.6536,1.65345,1.65345,203500000.0
2007-07-27 00:52:00,1.6535,1.6538,1.6534,1.65375,228299999.0
2007-07-27 00:53:00,1.65375,1.6538,1.6537,1.6537,20000000.0
2007-07-27 00:54:00,1.6537,1.65375,1.6537,1.6537,56800000.0
2007-07-27 00:55:00,1.6536,1.6537,1.6536,1.6537,29200000.0
2007-07-27 00:56:00,1.65365,1.6538,1.6535,1.65365,114400000.0
2007-07-27 00:57:00,1.65365,1.6537,1.6534,1.6536,271400000.0
2007-07-27 00:58:00,1.6536,1.6537,1.65325,1.6537,638999995.0
2007-07-27 00:59:00,1.6537,1.65375,1.6536,1.65375,170700001.0
2007-07-27 01:00:00,1.6538,1.6538,1.6537,1.6538,153499999.0
2007-07-27 01:01:00,1.65335,1.65398,1.65332,1.65354,1252000026.0
2007-07-27 01:02:00,1.6538,1.6539,1.6538,1.6539,92000000.0
2007-07-27 01:03:00,1.6539,1.6539,1.6539,1.6539,6400000.0
2007-07-27 01:04:00,1.6538,1.6539,1.6538,1.6539,156000000.0
2007-07-27 01:05:00,1.65385,1.6539,1.65385,1.6539,31200000.0
2007-07-27 01:06:00,1.654,1.65405,1.6538,1.6539,165399999.0
2007-07-27 01:07:00,1.6539,1.6541,1.6539,1.654,552200000.0
2007-07-27 01:08:00,1.6541,1.6541,1.6538,1.6538,398900000.0
2007-07-27 01:09:00,1.6538,1.6538,1.6535,1.6536,188400000.0
2007-07-27 01:10:00,1.6536,1.6538,1.6535,1.6538,245799995.0
2007-07-27 01:11:00,1.6538,1.6541,1.6538,1.654,510899993.0
2007-07-27 01:12:00,1.654,1.654,1.65395,1.654,163199997.0
2007-07-27 01:13:00,1.654,1.6541,1.654,1.6541,134399995.0
2007-07-27 01:14:00,1.65405,1.65405,1.654,1.654,117600000.0
2007-07-27 01:15:00,1.654,1.654,1.654,1.654,68800000.0
2007-07-27 01:16:00,1.654,1.6541,1.654,1.6541,15900000.0
2007-07-27 01:17:00,1.6541,1.6541,1.65395,1.654,130199999.0
2007-07-27 01:18:00,1.6541,1.6542,1.654,1.654,230600000.0
2007-07-27 01:19:00,1.6541,1.6542,1.654,1.6541,630900002.0
2007-07-27 01:20:00,1.6541,1.6544,1.6541,1.6543,62400000.0
2007-07-27 01:21:00,1.6543,1.6544,1.6542,1.6543,132500003.0
2007-07-27 01:22:00,1.6543,1.6543,1.6542,1.6542,40000000.0
2007-07-27 01:23:00,1.6542,1.6543,1.65415,1.6543,116100000.0
2007-07-27 01:24:00,1.6543,1.6543,1.6542,1.6543,73100000.0
2007-07-27 01:25:00,1.6543,1.6543,1.6542,1.6542,219000000.0
2007-07-27 01:26:00,1.6543,1.6543,1.6542,1.6542,385899999.0
2007-07-27 01:27:00,1.6542,1.6542,1.65415,1.6542,292700000.0
2007-07-27 01:28:00,1.6542,1.6542,1.65415,1.65415,148500000.0
2007-07-27 01:29:00,1.65415,1.6542,1.65415,1.6542,239700000.0
2007-07-27 01:30:00,1.65415,1.65415,1.654,1.654,259200000.0
2007-07-27 01:31:00,1.654,1.6543,1.654,1.6543,526000001.0
2007-07-27 01:32:00,1.6543,1.6543,1.6541,1.6542,636899992.0
2007-07-27 01:33:00,1.6542,1.6543,1.6541,1.6542,358800000.0
2007-07-27 01:34:00,1.6542,1.65445,1.6541,1.6542,465599998.0
2007-07-27 01:35:00,1.6542,1.65445,1.6541,1.6544,302000004.0
2007-07-27 01:36:00,1.6544,1.6545,1.6542,1.6543,191200001.0
2007-07-27 01:37:00,1.6543,1.6544,1.65425,1.65425,256300002.0
2007-07-27 01:38:00,1.6544,1.6545,1.6544,1.6545,134400000.0
2007-07-27 01:39:00,1.6545,1.6545,1.6544,1.6544,92000000.0
2007-07-27 01:40:00,1.6544,1.6545,1.6543,1.6544,348000005.0
2007-07-27 01:41:00,1.6544,1.6545,1.65425,1.65425,875800013.0
2007-07-27 01:42:00,1.6543,1.6543,1.65425,1.6543,132700000.0
2007-07-27 01:43:00,1.6543,1.6543,1.65425,1.6543,319499996.0
2007-07-27 01:44:00,1.6543,1.6544,1.6543,1.6544,168599998.0
2007-07-27 01:45:00,1.6544,1.6544,1.65425,1.6543,536699999.0
2007-07-27 01:46:00,1.65425,1.6544,1.65425,1.6544,413700001.0
2007-07-27 01:47:00,1.6544,1.6545,1.65435,1.6544,451199996.0
2007-07-27 01:48:00,1.6544,1.6545,1.65435,1.65445,907899992.0
2007-07-27 01:49:00,1.6545,1.6545,1.6544,1.6544,154800000.0
2007-07-27 01:50:00,1.6544,1.6546,1.6544,1.6545,355400002.0
2007-07-27 01:51:00,1.6545,1.655,1.6545,1.6549,120000000.0
2007-07-27 01:52:00,1.65485,1.655,1.6548,1.65495,199999999.0
2007-07-27 01:53:00,1.65495,1.6554,1.6549,1.6553,1398599999.0
2007-07-27 01:54:00,1.6553,1.6553,1.655,1.655,433699999.0
2007-07-27 01:55:00,1.655,1.655,1.65495,1.65495,204199998.0
2007-07-27 01:56:00,1.65495,1.6551,1.6549,1.6549,727500009.0
2007-07-27 01:57:00,1.655,1.655,1.65485,1.6549,376700001.0
2007-07-27 01:58:00,1.6549,1.655,1.6549,1.655,632300004.0
2007-07-27 01:59:00,1.655,1.6551,1.65485,1.655,614200000.0
2007-07-27 02:00:00,1.655,1.6551,1.6549,1.6549,858499998.0
2007-07-27 02:01:00,1.6549,1.6552,1.6548,1.655,625700002.0
2007-07-27 02:02:00,1.655,1.6552,1.6548,1.655,1311799997.0
2007-07-27 02:03:00,1.655,1.6552,1.6548,1.6552,754000010.0
2007-07-27 02:04:00,1.6552,1.6552,1.6549,1.6549,204400002.0
2007-07-27 02:05:00,1.6549,1.6551,1.6548,1.6549,651500008.0
2007-07-27 02:06:00,1.6549,1.655,1.6546,1.6549,1820000009.0
2007-07-27 02:07:00,1.6549,1.6551,1.6548,1.6548,663299997.0
2007-07-27 02:08:00,1.6549,1.655,1.65475,1.655,1253999988.0
2007-07-27 02:09:00,1.655,1.6552,1.65495,1.65495,342199997.0
2007-07-27 02:10:00,1.6549,1.655,1.6548,1.6548,364700001.0
2007-07-27 02:11:00,1.655,1.655,1.655,1.655,1813400014.0
2007-07-27 02:12:00,1.655,1.655,1.6548,1.6549,1813400014.0
2007-07-27 02:13:00,1.6549,1.655,1.65485,1.6549,207700001.0
2007-07-27 02:14:00,1.6549,1.6549,1.6548,1.6548,715399999.0
2007-07-27 02:15:00,1.6548,1.6551,1.6548,1.6549,1006799998.0
2007-07-27 02:16:00,1.6549,1.6549,1.6548,1.6549,219600002.0
2007-07-27 02:17:00,1.6549,1.6551,1.6548,1.6549,322399992.0
2007-07-27 02:18:00,1.655,1.6551,1.6549,1.655,266600001.0
2007-07-27 02:19:00,1.655,1.6551,1.655,1.6551,148299999.0
2007-07-27 02:20:00,1.6551,1.6551,1.655,1.6551,60800000.0
2007-07-27 02:21:00,1.655,1.6551,1.655,1.6551,70400000.0
2007-07-27 02:22:00,1.6551,1.6552,1.6551,1.6551,56800000.0
2007-07-27 02:23:00,1.6552,1.6552,1.6551,1.6551,54400000.0
2007-07-27 02:24:00,1.6552,1.6553,1.6549,1.655,420099996.0
2007-07-27 02:25:00,1.65457,1.65496,1.65436,1.65465,316500001.0
2007-07-27 02:26:00,1.655,1.655,1.655,1.655,843399998.0
2007-07-27 02:27:00,1.65495,1.655,1.6549,1.655,851700004.0
2007-07-27 02:28:00,1.655,1.655,1.6548,1.6548,657200000.0
2007-07-27 02:29:00,1.6548,1.6549,1.6548,1.6549,370399998.0
2007-07-27 02:30:00,1.6549,1.6549,1.6548,1.6548,423099998.0
2007-07-27 02:31:00,1.6548,1.6549,1.6548,1.6548,601199997.0
2007-07-27 02:32:00,1.6548,1.655,1.6548,1.655,556699992.0
2007-07-27 02:33:00,1.655,1.6551,1.6549,1.655,648500000.0
2007-07-27 02:34:00,1.6551,1.6552,1.655,1.655,967599999.0
2007-07-27 02:35:00,1.65495,1.6551,1.6546,1.6549,848099991.0
2007-07-27 02:36:00,1.6549,1.655,1.6548,1.655,587900001.0
2007-07-27 02:37:00,1.655,1.655,1.6547,1.6547,246400000.0
2007-07-27 02:38:00,1.6547,1.6548,1.6544,1.6547,1461599997.0
2007-07-27 02:39:00,1.6547,1.6547,1.6546,1.6546,180099999.0
2007-07-27 02:40:00,1.6546,1.6547,1.6546,1.6547,272800000.0
2007-07-27 02:41:00,1.6547,1.6547,1.6546,1.6546,101600000.0
2007-07-27 02:42:00,1.6546,1.6547,1.6546,1.6546,166400000.0
2007-07-27 02:43:00,1.6546,1.6547,1.6545,1.6546,1361199988.0
2007-07-27 02:44:00,1.65465,1.6548,1.6546,1.6547,707000000.0
2007-07-27 02:45:00,1.6547,1.6548,1.65465,1.6547,389499998.0
2007-07-27 02:46:00,1.6548,1.655,1.6547,1.655,285600000.0
2007-07-27 02:47:00,1.6549,1.6553,1.6549,1.6552,301900001.0
2007-07-27 02:48:00,1.6551,1.6552,1.6549,1.6551,1159699994.0
2007-07-27 02:49:00,1.6551,1.6551,1.655,1.6551,195999999.0
2007-07-27 02:50:00,1.6551,1.6552,1.6551,1.6552,312799999.0
2007-07-27 02:51:00,1.6552,1.6552,1.65505,1.65505,66400002.0
2007-07-27 02:52:00,1.6552,1.6552,1.6552,1.6552,8000000.0
2007-07-27 02:53:00,1.6552,1.6552,1.6552,1.6552,22400000.0
2007-07-27 02:54:00,1.6552,1.6552,1.6549,1.655,1043799997.0
2007-07-27 02:55:00,1.6551,1.6552,1.6549,1.6549,681200010.0
2007-07-27 02:56:00,1.6549,1.655,1.6549,1.655,681200010.0
2007-07-27 02:57:00,1.655,1.6552,1.6549,1.6549,1924099998.0
2007-07-27 02:58:00,1.65485,1.655,1.65485,1.655,256900002.0
2007-07-27 02:59:00,1.655,1.655,1.6549,1.655,308399998.0
2007-07-27 03:00:00,1.655,1.655,1.6546,1.6548,1031999993.0
2007-07-27 03:01:00,1.6549,1.6549,1.6548,1.6549,274399998.0
2007-07-27 03:02:00,1.6549,1.655,1.6548,1.655,624199995.0
2007-07-27 03:03:00,1.655,1.655,1.65475,1.6549,792899985.0
2007-07-27 03:04:00,1.6549,1.6549,1.6548,1.6548,101600002.0
2007-07-27 03:05:00,1.6548,1.6549,1.6548,1.6548,327699999.0
2007-07-27 03:06:00,1.6548,1.6549,1.6547,1.6548,375800000.0
2007-07-27 03:07:00,1.6548,1.6549,1.6546,1.6548,830299999.0
2007-07-27 03:08:00,1.6549,1.6549,1.6546,1.65485,369400003.0
2007-07-27 03:09:00,1.655,1.655,1.65485,1.65485,54700001.0
2007-07-27 03:10:00,1.65473,1.65485,1.6545,1.6547,716300014.0
2007-07-27 03:11:00,1.6549,1.655,1.6548,1.655,498600004.0
2007-07-27 03:12:00,1.6552,1.6552,1.6551,1.6552,12800000.0
2007-07-27 03:13:00,1.6553,1.6553,1.6551,1.6553,281600000.0
2007-07-27 03:14:00,1.6552,1.6553,1.6552,1.6553,52800000.0
2007-07-27 03:15:00,1.6552,1.6553,1.6552,1.6552,78400000.0
2007-07-27 03:16:00,1.6553,1.6553,1.6552,1.6553,199200000.0
2007-07-27 03:17:00,1.65486,1.65522,1.65459,1.65484,1017400003.0
2007-07-27 03:18:00,1.6552,1.6553,1.6552,1.6552,294299999.0
2007-07-27 03:19:00,1.6552,1.6552,1.655,1.6552,468499996.0
2007-07-27 03:20:00,1.6552,1.6552,1.655,1.655,558999999.0
2007-07-27 03:21:00,1.655,1.6551,1.6547,1.6547,818299992.0
2007-07-27 03:22:00,1.6548,1.6552,1.6547,1.6551,363300002.0
2007-07-27 03:23:00,1.655,1.6551,1.6548,1.655,263699999.0
2007-07-27 03:24:00,1.655,1.6555,1.655,1.6553,548900014.0
2007-07-27 03:25:00,1.6554,1.6555,1.6553,1.6555,847699996.0
2007-07-27 03:26:00,1.6556,1.6557,1.6554,1.6555,962699998.0
2007-07-27 03:27:00,1.6555,1.6556,1.6554,1.6554,210000000.0
2007-07-27 03:28:00,1.6554,1.6555,1.6552,1.6552,604899993.0
2007-07-27 03:29:00,1.6553,1.6553,1.6549,1.6549,945099996.0
2007-07-27 03:30:00,1.6549,1.6554,1.65485,1.6552,1297499999.0
2007-07-27 03:31:00,1.6551,1.6552,1.65505,1.6551,468299994.0
2007-07-27 03:32:00,1.6551,1.6551,1.6551,1.6551,96799999.0
2007-07-27 03:33:00,1.6551,1.6551,1.6551,1.6551,270400002.0
2007-07-27 03:34:00,1.6551,1.6553,1.6551,1.6552,687200001.0
2007-07-27 03:35:00,1.6552,1.6553,1.6552,1.6553,823499998.0
2007-07-27 03:36:00,1.6553,1.6554,1.6553,1.6553,805199998.0
2007-07-27 03:37:00,1.6553,1.6553,1.6551,1.6553,333399999.0
2007-07-27 03:38:00,1.6553,1.6555,1.65525,1.6554,1049500009.0
2007-07-27 03:39:00,1.6553,1.6555,1.65525,1.6554,213799998.0
2007-07-27 03:40:00,1.6554,1.6554,1.6552,1.6552,358000006.0
2007-07-27 03:41:00,1.6552,1.6554,1.6551,1.6554,345200007.0
2007-07-27 03:42:00,1.6553,1.6556,1.6552,1.6553,622999996.0
2007-07-27 03:43:00,1.6553,1.6553,1.6552,1.6553,256799998.0
2007-07-27 03:44:00,1.6552,1.6553,1.6552,1.6553,221899996.0
2007-07-27 03:45:00,1.6553,1.6553,1.6547,1.6548,1421799993.0
2007-07-27 03:46:00,1.65475,1.6551,1.65475,1.6551,769100001.0
2007-07-27 03:47:00,1.6551,1.6551,1.65475,1.65475,839200008.0
2007-07-27 03:48:00,1.6549,1.6549,1.6549,1.6549,405399997.0
2007-07-27 03:49:00,1.6549,1.6549,1.6549,1.6549,342800001.0
2007-07-27 03:50:00,1.6549,1.6549,1.6549,1.6549,38199999.0
2007-07-27 03:51:00,1.6549,1.6552,1.6549,1.6552,615300008.0
2007-07-27 03:52:00,1.6551,1.6553,1.6551,1.6553,516600007.0
2007-07-27 03:53:00,1.6553,1.6553,1.6553,1.6553,77600000.0
2007-07-27 03:54:00,1.6553,1.6554,1.6552,1.6552,317199994.0
2007-07-27 03:55:00,1.6552,1.6553,1.6552,1.6553,574999988.0
2007-07-27 03:56:00,1.6553,1.6554,1.6552,1.6553,718499993.0
2007-07-27 03:57:00,1.6552,1.6554,1.655,1.6551,819599993.0
2007-07-27 03:58:00,1.6551,1.65545,1.6551,1.65545,120000000.0
2007-07-27 03:59:00,1.65545,1.65545,1.65505,1.6553,241199998.0
2007-07-27 04:00:00,1.6552,1.6553,1.6552,1.6553,130400000.0
2007-07-27 04:01:00,1.6552,1.6553,1.6552,1.6552,409600004.0
2007-07-27 04:02:00,1.6553,1.6553,1.6553,1.6553,24000000.0
2007-07-27 04:03:00,1.6553,1.6553,1.6553,1.6553,103300000.0
2007-07-27 04:04:00,1.6552,1.6556,1.6552,1.6553,1106199999.0
2007-07-27 04:05:00,1.6553,1.6555,1.6553,1.6554,348500000.0
2007-07-27 04:06:00,1.6554,1.6555,1.6554,1.6555,468999999.0
2007-07-27 04:07:00,1.6555,1.6555,1.6554,1.6555,219600001.0
2007-07-27 04:08:00,1.6555,1.6555,1.6553,1.6554,305200000.0
2007-07-27 04:09:00,1.6555,1.6555,1.6555,1.6555,60000000.0
2007-07-27 04:10:00,1.6555,1.6557,1.6555,1.6556,429599998.0
2007-07-27 04:11:00,1.6556,1.6557,1.6554,1.6554,498399993.0
2007-07-27 04:12:00,1.6556,1.6557,1.65525,1.6557,1114699991.0
2007-07-27 04:13:00,1.6557,1.6557,1.6556,1.6556,259199998.0
2007-07-27 04:14:00,1.6556,1.6557,1.65555,1.6557,59700000.0
2007-07-27 04:15:00,1.6557,1.6557,1.6556,1.6556,300000000.0
2007-07-27 04:16:00,1.6556,1.6557,1.6556,1.6557,95200000.0
2007-07-27 04:17:00,1.6557,1.6557,1.6556,1.6557,196700000.0
2007-07-27 04:18:00,1.6556,1.6557,1.6556,1.6557,49600000.0
2007-07-27 04:19:00,1.6557,1.6557,1.6555,1.6556,231100002.0
2007-07-27 04:20:00,1.6556,1.6556,1.6554,1.6555,608200001.0
2007-07-27 04:21:00,1.65548,1.65558,1.65532,1.65547,260000000.0
2007-07-27 04:22:00,1.6556,1.6557,1.6556,1.6556,270400000.0
2007-07-27 04:23:00,1.6556,1.6557,1.6556,1.6556,279200000.0
2007-07-27 04:24:00,1.6556,1.6557,1.65555,1.6556,430499997.0
2007-07-27 04:25:00,1.6555,1.6556,1.6555,1.6556,495500002.0
2007-07-27 04:26:00,1.6556,1.6556,1.6555,1.6555,284000000.0
2007-07-27 04:27:00,1.6556,1.6558,1.6556,1.6557,234100002.0
2007-07-27 04:28:00,1.6558,1.6558,1.6556,1.6556,213300000.0
2007-07-27 04:29:00,1.6557,1.6557,1.6556,1.6556,196299998.0
2007-07-27 04:30:00,1.6557,1.6558,1.6556,1.6558,515599999.0
2007-07-27 04:31:00,1.6558,1.6558,1.6557,1.6557,76000001.0
2007-07-27 04:32:00,1.6558,1.6558,1.6557,1.6557,33400000.0
2007-07-27 04:33:00,1.6558,1.6558,1.6557,1.6557,20800000.0
2007-07-27 04:34:00,1.6558,1.6558,1.6556,1.6557,402299999.0
2007-07-27 04:35:00,1.6557,1.6558,1.6557,1.6558,112100000.0
2007-07-27 04:36:00,1.6558,1.6559,1.6556,1.6559,1565200006.0
2007-07-27 04:37:00,1.6559,1.656,1.6559,1.656,106400000.0
2007-07-27 04:38:00,1.656,1.6561,1.656,1.65605,721299999.0
2007-07-27 04:39:00,1.65605,1.65605,1.65585,1.656,197299999.0
2007-07-27 04:40:00,1.656,1.656,1.656,1.656,490799994.0
2007-07-27 04:41:00,1.656,1.656,1.656,1.656,338900008.0
2007-07-27 04:42:00,1.656,1.656,1.6557,1.6559,539000001.0
2007-07-27 04:43:00,1.6559,1.6559,1.6558,1.6559,328099993.0
2007-07-27 04:44:00,1.6559,1.6559,1.65575,1.6559,689999994.0
2007-07-27 04:45:00,1.6559,1.656,1.6558,1.6559,1713299978.0
2007-07-27 04:46:00,1.6559,1.6559,1.6558,1.6558,375100008.0
2007-07-27 04:47:00,1.6558,1.6558,1.6558,1.6558,158700001.0
2007-07-27 04:48:00,1.6558,1.6558,1.6558,1.6558,333500001.0
2007-07-27 04:49:00,1.6558,1.6558,1.6558,1.6558,36700001.0
2007-07-27 04:50:00,1.6558,1.6558,1.6558,1.6558,184299999.0
2007-07-27 04:51:00,1.6558,1.6558,1.6558,1.6558,161199996.0
2007-07-27 04:52:00,1.6559,1.6559,1.6558,1.6558,147599998.0
2007-07-27 04:53:00,1.6558,1.6558,1.6558,1.6558,159200000.0
2007-07-27 04:54:00,1.6559,1.656,1.6558,1.6558,796799996.0
2007-07-27 04:55:00,1.65522,1.65545,1.65493,1.65498,133600000.0
2007-07-27 04:56:00,1.6558,1.6558,1.6557,1.6558,901599999.0
2007-07-27 04:57:00,1.6558,1.6558,1.65555,1.6558,1074799988.0
2007-07-27 04:58:00,1.6558,1.6558,1.6557,1.6557,324399997.0
2007-07-27 04:59:00,1.6557,1.6558,1.6556,1.6558,844700006.0
2007-07-27 05:00:00,1.6558,1.6559,1.6556,1.6556,1180600005.0
2007-07-27 05:01:00,1.6556,1.6558,1.6556,1.6556,1000100001.0
2007-07-27 05:02:00,1.6556,1.6557,1.6556,1.6557,593300001.0
2007-07-27 05:03:00,1.6557,1.6558,1.6556,1.6556,618399998.0
2007-07-27 05:04:00,1.6556,1.6556,1.6554,1.6555,647799992.0
2007-07-27 05:05:00,1.6556,1.6557,1.6556,1.6557,156000000.0
2007-07-27 05:06:00,1.6557,1.6557,1.6556,1.6556,131000000.0
2007-07-27 05:07:00,1.6557,1.6558,1.6556,1.6556,132499999.0
2007-07-27 05:08:00,1.6556,1.6557,1.65545,1.6556,905300006.0
2007-07-27 05:09:00,1.6555,1.6557,1.6555,1.6557,731500013.0
2007-07-27 05:10:00,1.6557,1.6557,1.6556,1.6556,233999997.0
2007-07-27 05:11:00,1.6556,1.6557,1.6556,1.6556,228700004.0
2007-07-27 05:12:00,1.6556,1.6557,1.6555,1.6556,550199997.0
2007-07-27 05:13:00,1.6556,1.6556,1.6556,1.6556,86400000.0
2007-07-27 05:14:00,1.65534,1.65557,1.65534,1.65535,171100000.0
2007-07-27 05:15:00,1.6556,1.6556,1.6556,1.6556,64800000.0
2007-07-27 05:16:00,1.6556,1.6557,1.6555,1.6556,614500001.0
2007-07-27 05:17:00,1.6558,1.6558,1.6558,1.6558,3200000.0
2007-07-27 05:18:00,1.6553,1.65551,1.65504,1.65508,435600000.0
2007-07-27 05:19:00,1.6558,1.6558,1.6558,1.6558,3200000.0
2007-07-27 05:20:00,1.65518,1.65541,1.65518,1.65531,155400000.0
2007-07-27 05:21:00,1.6558,1.6558,1.6558,1.6558,1600000.0
2007-07-27 05:22:00,1.6558,1.6558,1.6558,1.6558,216800000.0
2007-07-27 05:23:00,1.6558,1.6558,1.6558,1.6558,8000000.0
2007-07-27 05:24:00,1.6558,1.6558,1.6558,1.6558,3200000.0
2007-07-27 05:25:00,1.6559,1.656,1.6558,1.656,113600000.0
2007-07-27 05:26:00,1.656,1.656,1.6557,1.6558,684499999.0
2007-07-27 05:27:00,1.6558,1.6558,1.6558,1.6558,370400000.0
2007-07-27 05:28:00,1.6558,1.6559,1.6557,1.6558,350400001.0
2007-07-27 05:29:00,1.6558,1.6558,1.6556,1.6557,897800006.0
2007-07-27 05:30:00,1.6558,1.6558,1.6558,1.6558,219200000.0
2007-07-27 05:31:00,1.6558,1.6558,1.6554,1.6555,824800005.0
2007-07-27 05:32:00,1.6555,1.6556,1.6554,1.6555,235199997.0
2007-07-27 05:33:00,1.6555,1.6555,1.6555,1.6555,89099998.0
2007-07-27 05:34:00,1.6555,1.6555,1.6554,1.6555,189899999.0
2007-07-27 05:35:00,1.6554,1.6554,1.6553,1.6553,375700000.0
2007-07-27 05:36:00,1.6553,1.6554,1.6553,1.6553,272199999.0
2007-07-27 05:37:00,1.6553,1.6554,1.6552,1.6552,389799999.0
2007-07-27 05:38:00,1.6553,1.6554,1.6551,1.6553,840599997.0
2007-07-27 05:39:00,1.6553,1.6553,1.6552,1.6552,529700003.0
2007-07-27 05:40:00,1.6552,1.6552,1.6552,1.6552,104800000.0
2007-07-27 05:41:00,1.6552,1.6552,1.6551,1.6552,1408700012.0
2007-07-27 05:42:00,1.6552,1.6553,1.6551,1.6553,316300005.0
2007-07-27 05:43:00,1.6553,1.6556,1.6553,1.6556,243600000.0
2007-07-27 05:44:00,1.6556,1.6557,1.6556,1.6557,327300002.0
2007-07-27 05:45:00,1.6557,1.6557,1.6556,1.6557,480299996.0
2007-07-27 05:46:00,1.6557,1.6557,1.6554,1.6554,296000000.0
2007-07-27 05:47:00,1.6554,1.6554,1.65535,1.65535,80600000.0
2007-07-27 05:48:00,1.65535,1.6556,1.65535,1.6556,234899997.0
2007-07-27 05:49:00,1.6556,1.6556,1.6555,1.65555,286199999.0
2007-07-27 05:50:00,1.65544,1.65555,1.65508,1.65552,357999999.0
2007-07-27 05:51:00,1.65544,1.65549,1.65502,1.65547,1373499990.0
2007-07-27 05:52:00,1.6556,1.6557,1.6556,1.6557,271599998.0
2007-07-27 05:53:00,1.6557,1.6557,1.6555,1.6556,276499999.0
2007-07-27 05:54:00,1.6556,1.6557,1.6555,1.6555,872500000.0
2007-07-27 05:55:00,1.6555,1.6555,1.6554,1.6555,51200000.0
2007-07-27 05:56:00,1.6555,1.6555,1.6555,1.6555,2400000.0
2007-07-27 05:57:00,1.65538,1.65539,1.65528,1.6553,102000000.0
2007-07-27 05:58:00,1.6555,1.6555,1.6555,1.6555,25600000.0
2007-07-27 05:59:00,1.6555,1.6555,1.6554,1.6554,98599998.0
2007-07-27 06:00:00,1.6556,1.6556,1.6555,1.6555,58400000.0
2007-07-27 06:01:00,1.6555,1.6555,1.6555,1.6555,7200000.0
2007-07-27 06:02:00,1.65481,1.65517,1.6547,1.65508,797199993.0
2007-07-27 06:03:00,1.6555,1.6555,1.6555,1.6555,7200000.0
2007-07-27 06:04:00,1.65516,1.65538,1.655,1.65515,1798399987.0
2007-07-27 06:05:00,1.6555,1.6556,1.6555,1.6556,204200002.0
2007-07-27 06:06:00,1.6556,1.6556,1.6554,1.6554,341200010.0
2007-07-27 06:07:00,1.6554,1.6555,1.65535,1.6555,45200000.0
2007-07-27 06:08:00,1.6554,1.6556,1.65535,1.6554,286800000.0
2007-07-27 06:11:00,1.6555,1.6556,1.6555,1.6556,856900011.0
2007-07-27 06:12:00,1.6555,1.6555,1.6555,1.6555,73400002.0
2007-07-27 06:13:00,1.6555,1.6556,1.65535,1.6556,137099999.0
2007-07-27 06:14:00,1.6555,1.6556,1.6553,1.6554,792399990.0
2007-07-27 06:15:00,1.6555,1.6557,1.6552,1.6553,1434100004.0
2007-07-27 06:16:00,1.6553,1.6554,1.6553,1.6554,202500006.0
2007-07-27 06:17:00,1.6554,1.6554,1.6554,1.6554,92399998.0
2007-07-27 06:18:00,1.6553,1.6554,1.6553,1.6554,178499996.0
2007-07-27 06:19:00,1.6553,1.6554,1.6553,1.6554,150299995.0
2007-07-27 06:20:00,1.6554,1.6555,1.6553,1.6554,1114700004.0
2007-07-27 06:21:00,1.6555,1.6556,1.6554,1.6556,628900012.0
2007-07-27 06:22:00,1.6556,1.6556,1.6554,1.6554,341000003.0
2007-07-27 06:23:00,1.6555,1.6555,1.6555,1.6555,71800002.0
2007-07-27 06:24:00,1.65555,1.6557,1.6555,1.6556,286600000.0
2007-07-27 06:25:00,1.6556,1.6556,1.6556,1.6556,261600004.0
2007-07-27 06:26:00,1.6556,1.6556,1.6555,1.6555,80600000.0
2007-07-27 06:27:00,1.6556,1.6556,1.6555,1.6555,84800000.0
2007-07-27 06:28:00,1.6555,1.6556,1.6554,1.6556,571399997.0
2007-07-27 06:29:00,1.6556,1.6556,1.6554,1.6556,1140200002.0
2007-07-27 06:30:00,1.6556,1.6556,1.6555,1.6556,683199991.0
2007-07-27 06:31:00,1.6556,1.6556,1.6555,1.6555,365000003.0
2007-07-27 06:32:00,1.6556,1.6556,1.6555,1.6555,177500000.0
2007-07-27 06:33:00,1.6555,1.6556,1.6554,1.6555,478299988.0
2007-07-27 06:34:00,1.6555,1.6556,1.6554,1.6554,198400006.0
2007-07-27 06:35:00,1.6555,1.6557,1.6554,1.6556,568900010.0
2007-07-27 06:36:00,1.6556,1.6558,1.6556,1.6557,199199996.0
2007-07-27 06:37:00,1.65575,1.6558,1.6557,1.6557,253700001.0
2007-07-27 06:38:00,1.6557,1.6557,1.6555,1.6556,513300003.0
2007-07-27 06:39:00,1.6556,1.6557,1.6556,1.6557,321300004.0
2007-07-27 06:40:00,1.6557,1.6557,1.6555,1.6555,272399999.0
2007-07-27 06:41:00,1.6555,1.6557,1.6555,1.6556,593300006.0
2007-07-27 06:42:00,1.6556,1.6558,1.6554,1.6554,623399997.0
2007-07-27 06:43:00,1.6555,1.6557,1.65525,1.6556,1120900000.0
2007-07-27 06:44:00,1.6555,1.6556,1.6554,1.6555,749899998.0
2007-07-27 06:45:00,1.6555,1.6556,1.6554,1.6555,338400001.0
2007-07-27 06:46:00,1.6555,1.6555,1.6554,1.6555,584100004.0
2007-07-27 06:47:00,1.6555,1.6555,1.65505,1.6553,798099996.0
2007-07-27 06:48:00,1.6553,1.6556,1.6552,1.6556,1029499996.0
2007-07-27 06:49:00,1.6556,1.6556,1.6553,1.6554,521800001.0
2007-07-27 06:50:00,1.6554,1.6555,1.6553,1.6555,865900002.0
2007-07-27 06:51:00,1.6556,1.6556,1.6553,1.6554,592400000.0
2007-07-27 06:52:00,1.6554,1.6555,1.655,1.6552,1314400003.0
2007-07-27 06:53:00,1.6551,1.6554,1.655,1.6553,1708600003.0
2007-07-27 06:54:00,1.6553,1.6553,1.6551,1.6553,746899993.0
2007-07-27 06:55:00,1.6553,1.6554,1.6553,1.6554,312000000.0
2007-07-27 06:56:00,1.6554,1.6554,1.6553,1.6554,245800002.0
2007-07-27 06:57:00,1.6553,1.6554,1.6553,1.6553,214400000.0
2007-07-27 06:58:00,1.6553,1.6555,1.6551,1.6552,1166000008.0
2007-07-27 06:59:00,1.6552,1.6553,1.6552,1.6553,63900000.0
2007-07-27 07:00:00,1.6553,1.6553,1.6551,1.6552,502399999.0
2007-07-27 07:01:00,1.6552,1.6552,1.6551,1.6551,338300000.0
2007-07-27 07:02:00,1.6551,1.6552,1.6551,1.6552,74399999.0
2007-07-27 07:03:00,1.6552,1.6552,1.6549,1.6552,691200004.0
2007-07-27 07:04:00,1.6552,1.6553,1.6551,1.6552,527600004.0
2007-07-27 07:05:00,1.6552,1.6554,1.6552,1.6553,999300009.0
2007-07-27 07:06:00,1.6553,1.6554,1.6552,1.6553,432400000.0
2007-07-27 07:07:00,1.6553,1.6553,1.6553,1.6553,119200000.0
2007-07-27 07:08:00,1.6553,1.6553,1.6553,1.6553,63600000.0
2007-07-27 07:09:00,1.6553,1.6553,1.6553,1.6553,151200000.0
2007-07-27 07:10:00,1.6553,1.6553,1.6553,1.6553,167400000.0
2007-07-27 07:11:00,1.6553,1.6553,1.6553,1.6553,55200000.0
2007-07-27 07:12:00,1.6553,1.6555,1.6553,1.6554,189600000.0
2007-07-27 07:13:00,1.6554,1.6556,1.6554,1.6555,112000000.0
2007-07-27 07:14:00,1.6555,1.6556,1.6554,1.6556,212300000.0
2007-07-27 07:15:00,1.6556,1.6556,1.6554,1.6554,37600000.0
2007-07-27 07:16:00,1.6555,1.6556,1.6555,1.6556,16000000.0
2007-07-27 07:17:00,1.6556,1.6556,1.6555,1.6555,53600000.0
2007-07-27 07:18:00,1.6555,1.6555,1.6555,1.6555,85600000.0
2007-07-27 07:19:00,1.6555,1.6555,1.6554,1.6554,117200002.0
2007-07-27 07:20:00,1.6556,1.6556,1.6555,1.6555,9600000.0
2007-07-27 07:21:00,1.6555,1.6556,1.6554,1.6555,102099999.0
2007-07-27 07:22:00,1.6555,1.6557,1.6555,1.6555,883599997.0
2007-07-27 07:23:00,1.6555,1.6557,1.6555,1.6557,276000000.0
2007-07-27 07:24:00,1.6558,1.6558,1.6555,1.6556,624100008.0
2007-07-27 07:25:00,1.6556,1.6557,1.6555,1.6556,710500007.0
2007-07-27 07:26:00,1.6557,1.6557,1.6556,1.6556,75800002.0
2007-07-27 07:27:00,1.6556,1.6558,1.6555,1.6556,299500000.0
2007-07-27 07:28:00,1.6556,1.6556,1.65535,1.6554,332700000.0
2007-07-27 07:29:00,1.6554,1.6556,1.6554,1.6555,180600000.0
2007-07-27 07:30:00,1.6555,1.6555,1.6554,1.6555,292800000.0
2007-07-27 07:31:00,1.6554,1.6555,1.6552,1.6553,203100002.0
2007-07-27 07:32:00,1.6554,1.6554,1.655,1.655,378200000.0
2007-07-27 07:33:00,1.655,1.655,1.6545,1.6546,1601899988.0
2007-07-27 07:34:00,1.6546,1.6547,1.6545,1.6547,259199997.0
2007-07-27 07:35:00,1.6546,1.6546,1.6544,1.6545,517599997.0
2007-07-27 07:36:00,1.6545,1.6553,1.6545,1.6551,804400001.0
2007-07-27 07:37:00,1.6551,1.6551,1.65485,1.65485,584000001.0
2007-07-27 07:38:00,1.65485,1.6549,1.6545,1.6545,457900009.0
2007-07-27 07:39:00,1.6545,1.6546,1.6544,1.6545,966700001.0
2007-07-27 07:40:00,1.6545,1.6547,1.6544,1.6546,822999999.0
2007-07-27 07:41:00,1.6546,1.6546,1.6544,1.6545,335200000.0
2007-07-27 07:42:00,1.6545,1.6545,1.65415,1.65425,750600001.0
2007-07-27 07:43:00,1.6543,1.6545,1.6542,1.6543,833300001.0
2007-07-27 07:44:00,1.6543,1.6543,1.6539,1.654,761300002.0
2007-07-27 07:45:00,1.6541,1.6542,1.6539,1.6539,280100001.0
2007-07-27 07:46:00,1.6539,1.6541,1.6538,1.654,823500000.0
2007-07-27 07:47:00,1.6541,1.6541,1.6538,1.654,1099199994.0
2007-07-27 07:48:00,1.654,1.6541,1.6538,1.6539,830899998.0
2007-07-27 07:49:00,1.6539,1.654,1.6538,1.6538,956900006.0
2007-07-27 07:50:00,1.6538,1.654,1.6537,1.6539,305600000.0
2007-07-27 07:51:00,1.6538,1.6539,1.6536,1.6537,368900003.0
2007-07-27 07:52:00,1.6537,1.6538,1.6535,1.6538,1549300007.0
2007-07-27 07:53:00,1.6538,1.6539,1.6537,1.6538,495600001.0
2007-07-27 07:54:00,1.6538,1.6538,1.6534,1.6537,1156299996.0
2007-07-27 07:55:00,1.6536,1.6539,1.6536,1.65375,1368400011.0
2007-07-27 07:56:00,1.65375,1.6538,1.65375,1.6538,1050200007.0
2007-07-27 07:57:00,1.6538,1.6538,1.6538,1.6538,934999985.0
2007-07-27 07:58:00,1.6538,1.6539,1.6535,1.6539,1226200003.0
2007-07-27 07:59:00,1.6538,1.6539,1.6535,1.6538,1049599993.0
2007-07-27 08:00:00,1.6537,1.6538,1.6537,1.6537,1164100008.0
2007-07-27 08:01:00,1.6537,1.6538,1.6536,1.6538,1862800019.0
2007-07-27 08:02:00,1.6538,1.654,1.6537,1.6537,1925699981.0
2007-07-27 08:03:00,1.6537,1.6538,1.6535,1.6536,1672299987.0
2007-07-27 08:04:00,1.6536,1.6537,1.6533,1.6535,1919399991.0
2007-07-27 08:05:00,1.6535,1.6536,1.6534,1.6534,906700001.0
2007-07-27 08:06:00,1.6534,1.6537,1.6528,1.6528,1634600005.0
2007-07-27 08:07:00,1.653,1.6535,1.6528,1.6533,1931299999.0
2007-07-27 08:08:00,1.6533,1.6535,1.6532,1.6534,1982800000.0
2007-07-27 08:09:00,1.6533,1.6533,1.653,1.6531,1982800000.0
2007-07-27 08:10:00,1.6532,1.6533,1.6529,1.6531,1982800000.0
2007-07-27 08:11:00,1.653,1.6532,1.6526,1.6526,1982800000.0
2007-07-27 08:12:00,1.6525,1.6532,1.6524,1.6527,687399999.0
2007-07-27 08:13:00,1.6528,1.653,1.6525,1.6525,687399999.0
2007-07-27 08:14:00,1.6525,1.6529,1.6525,1.6528,1386600009.0
2007-07-27 08:15:00,1.6529,1.6529,1.6527,1.6528,902299998.0
2007-07-27 08:16:00,1.6528,1.6528,1.6527,1.6527,902299998.0
2007-07-27 08:17:00,1.6527,1.6529,1.6527,1.6529,1045299977.0
2007-07-27 08:18:00,1.6529,1.653,1.6528,1.6529,2145200004.0
2007-07-27 08:19:00,1.6529,1.653,1.6528,1.653,932600002.0
2007-07-27 08:20:00,1.6529,1.6533,1.6529,1.6531,1599500006.0
2007-07-27 08:21:00,1.6531,1.6534,1.6529,1.6533,2038399998.0
2007-07-27 08:22:00,1.6533,1.6536,1.65315,1.65325,1389599997.0
2007-07-27 08:23:00,1.6532,1.6538,1.6532,1.6533,950899996.0
2007-07-27 08:24:00,1.6534,1.6536,1.65335,1.6535,950899996.0
2007-07-27 08:25:00,1.6535,1.6536,1.6534,1.6534,1278299991.0
2007-07-27 08:26:00,1.6534,1.6536,1.6533,1.6533,1117299992.0
2007-07-27 08:27:00,1.6533,1.6533,1.6533,1.6533,204800000.0
2007-07-27 08:28:00,1.6533,1.6534,1.65325,1.6533,475399999.0
2007-07-27 08:29:00,1.6534,1.6534,1.6533,1.6534,547799998.0
2007-07-27 08:30:00,1.65335,1.6534,1.6533,1.6533,1040999996.0
2007-07-27 08:31:00,1.65335,1.65335,1.6531,1.6532,1228800002.0
2007-07-27 08:32:00,1.6532,1.6533,1.65305,1.6531,1911899991.0
2007-07-27 08:33:00,1.6531,1.6533,1.65295,1.65315,1107800007.0
2007-07-27 08:34:00,1.65315,1.6533,1.65315,1.6532,839799998.0
2007-07-27 08:35:00,1.6532,1.6532,1.6528,1.6529,874200007.0
2007-07-27 08:36:00,1.65285,1.653,1.65275,1.6529,464299997.0
2007-07-27 08:37:00,1.6529,1.6531,1.6529,1.65305,1299400003.0
2007-07-27 08:38:00,1.6532,1.6532,1.6531,1.6531,859900004.0
2007-07-27 08:39:00,1.6532,1.6535,1.6529,1.65305,859900004.0
2007-07-27 08:40:00,1.6531,1.6532,1.65305,1.6531,543999997.0
2007-07-27 08:41:00,1.6531,1.6533,1.65305,1.6532,1088600002.0
2007-07-27 08:42:00,1.6532,1.6534,1.6531,1.6532,874900000.0
2007-07-27 08:43:00,1.6533,1.6533,1.6532,1.6533,882100000.0
2007-07-27 08:44:00,1.65335,1.6535,1.65325,1.6535,708499996.0
2007-07-27 08:45:00,1.6535,1.6539,1.6535,1.6536,1552399997.0
2007-07-27 08:46:00,1.65355,1.6537,1.6535,1.6537,935799996.0
2007-07-27 08:47:00,1.6537,1.6537,1.6531,1.6531,1496200004.0
2007-07-27 08:48:00,1.6532,1.6535,1.65305,1.6532,1845100000.0
2007-07-27 08:49:00,1.6532,1.6534,1.6532,1.6533,1236499993.0
2007-07-27 08:50:00,1.6532,1.6533,1.6531,1.6531,1498499994.0
2007-07-27 08:51:00,1.6531,1.6533,1.6531,1.6533,2005699981.0
2007-07-27 08:52:00,1.6533,1.65335,1.6531,1.6532,1846800011.0
2007-07-27 08:53:00,1.6533,1.6533,1.653,1.6532,1720899994.0
2007-07-27 08:54:00,1.6532,1.6533,1.6527,1.6531,1720899994.0
2007-07-27 08:55:00,1.6531,1.6532,1.653,1.653,1420000025.0
2007-07-27 08:56:00,1.653,1.6531,1.653,1.653,1162799976.0
2007-07-27 08:57:00,1.653,1.6531,1.653,1.653,1119699980.0
2007-07-27 08:58:00,1.653,1.6531,1.6526,1.6528,1079799997.0
2007-07-27 08:59:00,1.6527,1.6528,1.6511,1.6514,1142100013.0
2007-07-27 09:00:00,1.6515,1.652,1.6513,1.6515,1142100013.0
2007-07-27 09:01:00,1.6515,1.6518,1.6514,1.6517,1142100013.0
2007-07-27 09:02:00,1.6516,1.6519,1.6515,1.6516,1241999994.0
2007-07-27 09:03:00,1.6517,1.6524,1.6516,1.6521,1241999994.0
2007-07-27 09:04:00,1.6522,1.6523,1.6519,1.6522,1241999994.0
2007-07-27 09:05:00,1.6522,1.6522,1.65185,1.6521,1351099994.0
2007-07-27 09:06:00,1.6521,1.6522,1.65175,1.65175,1442200012.0
2007-07-27 09:07:00,1.65175,1.652,1.6516,1.652,901099997.0
2007-07-27 09:08:00,1.652,1.6524,1.6519,1.6524,1568100019.0
2007-07-27 09:09:00,1.6525,1.6535,1.6525,1.6535,1568100019.0
2007-07-27 09:10:00,1.6534,1.6534,1.65305,1.65305,1568100019.0
2007-07-27 09:11:00,1.6531,1.6532,1.65295,1.653,897400006.0
2007-07-27 09:12:00,1.653,1.6531,1.6529,1.6531,1431500000.0
2007-07-27 09:13:00,1.653,1.6532,1.65275,1.6532,1804600013.0
2007-07-27 09:14:00,1.6532,1.6533,1.653,1.653,1680199998.0
2007-07-27 09:15:00,1.653,1.6531,1.6525,1.6525,1307900004.0
2007-07-27 09:16:00,1.6525,1.6529,1.6525,1.6529,1842199989.0
2007-07-27 09:17:00,1.6529,1.6531,1.6528,1.653,1118499976.0
2007-07-27 09:18:00,1.653,1.6531,1.6528,1.653,911999985.0
2007-07-27 09:19:00,1.653,1.653,1.6529,1.6529,1297700013.0
2007-07-27 09:20:00,1.6529,1.6535,1.6529,1.65325,1756400003.0
2007-07-27 09:21:00,1.65325,1.6536,1.6532,1.65325,757800003.0
2007-07-27 09:22:00,1.65325,1.6535,1.65325,1.6535,832499996.0
2007-07-27 09:23:00,1.6535,1.6535,1.6533,1.6534,1721700019.0
2007-07-27 09:24:00,1.6532,1.6539,1.6532,1.6534,536499996.0
2007-07-27 09:25:00,1.6534,1.6534,1.6531,1.6531,536499996.0
2007-07-27 09:26:00,1.6531,1.6531,1.65285,1.6529,298899996.0
2007-07-27 09:27:00,1.6529,1.6535,1.6529,1.6534,1138099989.0
2007-07-27 09:28:00,1.6534,1.6536,1.6534,1.6534,875799993.0
2007-07-27 09:29:00,1.65345,1.6535,1.65335,1.6534,554699997.0
2007-07-27 09:30:00,1.6534,1.6539,1.65335,1.6538,699800008.0
2007-07-27 09:31:00,1.6537,1.6537,1.65335,1.65345,809599999.0
2007-07-27 09:32:00,1.6535,1.6536,1.65335,1.6535,1407699990.0
2007-07-27 09:33:00,1.6535,1.6536,1.65345,1.6535,1091199994.0
2007-07-27 09:34:00,1.6535,1.6536,1.65335,1.6535,1292699994.0
2007-07-27 09:35:00,1.6535,1.6537,1.6534,1.6535,1792999980.0
2007-07-27 09:36:00,1.6534,1.6539,1.6532,1.6537,1281499997.0
2007-07-27 09:37:00,1.65375,1.654,1.65375,1.6539,1281499997.0
2007-07-27 09:38:00,1.6538,1.654,1.6538,1.654,1149400000.0
2007-07-27 09:39:00,1.654,1.6547,1.6539,1.6545,2039900005.0
2007-07-27 09:40:00,1.6545,1.6546,1.6542,1.6545,1958100007.0
2007-07-27 09:41:00,1.6545,1.6545,1.65405,1.6542,1152799998.0
2007-07-27 09:42:00,1.6543,1.6543,1.6541,1.6542,1112999995.0
2007-07-27 09:43:00,1.6542,1.6547,1.6542,1.6546,485800000.0
2007-07-27 09:44:00,1.6546,1.6546,1.6544,1.6545,1942999989.0
2007-07-27 09:45:00,1.6544,1.6548,1.6544,1.6546,1428099996.0
2007-07-27 09:46:00,1.6546,1.6546,1.6544,1.65445,1428099996.0
2007-07-27 09:47:00,1.65445,1.6546,1.65445,1.65455,1667200003.0
2007-07-27 09:48:00,1.6545,1.6546,1.65445,1.65445,569600000.0
2007-07-27 09:49:00,1.6545,1.6545,1.6543,1.6544,565999998.0
2007-07-27 09:50:00,1.6544,1.6545,1.6544,1.6545,906699993.0
2007-07-27 09:51:00,1.6545,1.6548,1.6545,1.6547,1040899986.0
2007-07-27 09:52:00,1.6547,1.6548,1.6547,1.6548,185100002.0
2007-07-27 09:53:00,1.6548,1.6553,1.6548,1.6552,1324199984.0
2007-07-27 09:54:00,1.65525,1.6554,1.6552,1.6552,902099996.0
2007-07-27 09:55:00,1.6553,1.6553,1.6549,1.655,1537500000.0
2007-07-27 09:56:00,1.655,1.6551,1.6549,1.655,920099994.0
2007-07-27 09:57:00,1.655,1.655,1.6547,1.6547,1509799982.0
2007-07-27 09:58:00,1.65465,1.6549,1.6546,1.65475,2135100011.0
2007-07-27 09:59:00,1.6549,1.6549,1.6546,1.6546,794999995.0
2007-07-27 10:00:00,1.6546,1.6548,1.6544,1.6547,794999995.0
2007-07-27 10:01:00,1.6546,1.6547,1.6545,1.6547,737099993.0
2007-07-27 10:02:00,1.6547,1.6548,1.6546,1.6546,527199989.0
2007-07-27 10:03:00,1.6546,1.6548,1.65455,1.6547,747299995.0
2007-07-27 10:04:00,1.6547,1.6547,1.65435,1.6545,1026099994.0
2007-07-27 10:05:00,1.6545,1.6545,1.6542,1.6542,1122199984.0
2007-07-27 10:06:00,1.6542,1.6542,1.6537,1.6539,1175499997.0
2007-07-27 10:07:00,1.6539,1.6543,1.6538,1.6543,1191399992.0
2007-07-27 10:08:00,1.65425,1.6545,1.6541,1.65435,1733800008.0
2007-07-27 10:09:00,1.65435,1.6544,1.65415,1.6543,1244100001.0
2007-07-27 10:10:00,1.6543,1.6543,1.6541,1.6541,705800000.0
2007-07-27 10:11:00,1.6541,1.6544,1.65405,1.6544,442400001.0
2007-07-27 10:12:00,1.6544,1.6544,1.65365,1.6537,1056499998.0
2007-07-27 10:13:00,1.6537,1.6539,1.6536,1.65365,1048399997.0
2007-07-27 10:14:00,1.65365,1.6538,1.65355,1.6538,997099997.0
2007-07-27 10:15:00,1.6538,1.6539,1.6537,1.6539,1050200003.0
2007-07-27 10:16:00,1.6538,1.6542,1.6538,1.6539,708099998.0
2007-07-27 10:17:00,1.65395,1.6541,1.65385,1.6541,1068699982.0
2007-07-27 10:18:00,1.6541,1.6543,1.6539,1.6542,1649199980.0
2007-07-27 10:19:00,1.6542,1.6544,1.65415,1.6544,704199995.0
2007-07-27 10:20:00,1.6544,1.6544,1.6543,1.6544,527299993.0
2007-07-27 10:21:00,1.6545,1.6545,1.65425,1.6543,1065599997.0
2007-07-27 10:22:00,1.6543,1.6545,1.6542,1.6543,549400004.0
2007-07-27 10:23:00,1.6543,1.6547,1.65425,1.6547,1037399996.0
2007-07-27 10:24:00,1.6547,1.6547,1.6543,1.6547,1219699983.0
2007-07-27 10:25:00,1.6547,1.6551,1.6546,1.6549,833899988.0
2007-07-27 10:26:00,1.6548,1.6551,1.6547,1.6551,622300004.0
2007-07-27 10:27:00,1.6551,1.6553,1.655,1.655,1455799999.0
2007-07-27 10:28:00,1.6549,1.6549,1.6542,1.6546,1338999996.0
2007-07-27 10:29:00,1.6546,1.6546,1.65415,1.6543,1167200003.0
2007-07-27 10:30:00,1.65425,1.6549,1.65425,1.6548,962399997.0
2007-07-27 10:31:00,1.65475,1.6549,1.65445,1.65445,860699991.0
2007-07-27 10:32:00,1.6545,1.6547,1.6544,1.6547,197800000.0
2007-07-27 10:33:00,1.6546,1.655,1.6546,1.6547,975300003.0
2007-07-27 10:34:00,1.6547,1.6547,1.6543,1.6546,1150699991.0
2007-07-27 10:35:00,1.6547,1.655,1.6546,1.6547,1150699991.0
2007-07-27 10:36:00,1.6546,1.6547,1.6545,1.6546,1150699991.0
2007-07-27 10:37:00,1.6547,1.6548,1.6546,1.6546,1150699991.0
2007-07-27 10:38:00,1.6546,1.6546,1.65445,1.65445,1138500015.0
2007-07-27 10:39:00,1.65445,1.6546,1.65445,1.6545,169600000.0
2007-07-27 10:40:00,1.6545,1.6548,1.6545,1.6548,2134800000.0
2007-07-27 10:41:00,1.6548,1.6552,1.6547,1.6549,818000002.0
2007-07-27 10:42:00,1.6551,1.6554,1.655,1.6552,818000002.0
2007-07-27 10:43:00,1.6553,1.6554,1.6552,1.6552,818000002.0
2007-07-27 10:44:00,1.6552,1.6553,1.6551,1.6552,1220999986.0
2007-07-27 10:45:00,1.6552,1.6554,1.6552,1.6552,1610299999.0
2007-07-27 10:46:00,1.6553,1.6554,1.6551,1.6552,1762999979.0
2007-07-27 10:47:00,1.6553,1.6559,1.6552,1.6558,1762999979.0
2007-07-27 10:48:00,1.6556,1.6557,1.65545,1.6556,1762999979.0
2007-07-27 10:49:00,1.6556,1.6556,1.6553,1.6554,872300009.0
2007-07-27 10:50:00,1.6554,1.6555,1.6551,1.6551,649000004.0
2007-07-27 10:51:00,1.6551,1.6555,1.6551,1.6553,1607800000.0
2007-07-27 10:52:00,1.6554,1.6556,1.65525,1.6555,1607800000.0
2007-07-27 10:53:00,1.6554,1.6557,1.6551,1.6556,1467700019.0
2007-07-27 10:54:00,1.6557,1.6558,1.6555,1.6555,1467700019.0
2007-07-27 10:55:00,1.6555,1.6557,1.6554,1.65565,1405200013.0
2007-07-27 10:56:00,1.6557,1.6557,1.6554,1.6554,1292300007.0
2007-07-27 10:57:00,1.6554,1.6554,1.6552,1.65535,525200002.0
2007-07-27 10:58:00,1.6553,1.6555,1.6553,1.6555,2074100008.0
2007-07-27 10:59:00,1.6555,1.6558,1.65535,1.6557,2074100008.0
2007-07-27 11:00:00,1.6557,1.6557,1.6554,1.6556,1742800029.0
2007-07-27 11:01:00,1.6556,1.6556,1.6553,1.6553,2053900005.0
2007-07-27 11:02:00,1.6554,1.6554,1.65495,1.655,2053900005.0
2007-07-27 11:03:00,1.655,1.6553,1.655,1.6553,1782499981.0
2007-07-27 11:04:00,1.6553,1.6555,1.6552,1.6555,579199989.0
2007-07-27 11:05:00,1.6555,1.6556,1.6553,1.6555,1270799993.0
2007-07-27 11:06:00,1.6555,1.6555,1.6552,1.6553,1270799993.0
2007-07-27 11:07:00,1.6552,1.6555,1.6551,1.6554,1359500017.0
2007-07-27 11:08:00,1.6554,1.6555,1.6554,1.6554,1681399983.0
2007-07-27 11:09:00,1.6553,1.6553,1.6551,1.6552,1681399983.0
2007-07-27 11:10:00,1.6551,1.6552,1.6548,1.655,1681399983.0
2007-07-27 11:11:00,1.6549,1.655,1.6546,1.6549,1681399983.0
2007-07-27 11:12:00,1.6548,1.655,1.6547,1.6548,1681399983.0
2007-07-27 11:13:00,1.6548,1.6551,1.6546,1.6548,1681399983.0
2007-07-27 11:14:00,1.6548,1.6549,1.65455,1.6546,2062399984.0
2007-07-27 11:15:00,1.6546,1.655,1.6546,1.6549,838800007.0
2007-07-27 11:16:00,1.655,1.655,1.6548,1.65485,1264599978.0
2007-07-27 11:17:00,1.6549,1.655,1.6548,1.655,1337300010.0
2007-07-27 11:18:00,1.655,1.655,1.6549,1.6549,742199997.0
2007-07-27 11:19:00,1.655,1.655,1.655,1.655,41600000.0
2007-07-27 11:20:00,1.655,1.655,1.655,1.655,168399996.0
2007-07-27 11:21:00,1.655,1.6553,1.655,1.655,1217500000.0
2007-07-27 11:22:00,1.6551,1.6551,1.6546,1.655,1425800013.0
2007-07-27 11:23:00,1.655,1.6551,1.6549,1.6551,1425800013.0
2007-07-27 11:24:00,1.6551,1.6551,1.6547,1.6548,1190799992.0
2007-07-27 11:25:00,1.6549,1.6551,1.6548,1.655,2040700015.0
2007-07-27 11:26:00,1.655,1.6552,1.6549,1.655,1521999963.0
2007-07-27 11:27:00,1.6549,1.6551,1.6548,1.6549,1240999981.0
2007-07-27 11:28:00,1.6549,1.6554,1.6549,1.6553,1430900019.0
2007-07-27 11:29:00,1.6554,1.6554,1.6552,1.6554,1720999991.0
2007-07-27 11:30:00,1.6553,1.6554,1.6543,1.6545,1720999991.0
2007-07-27 11:31:00,1.6544,1.6548,1.6543,1.6544,1720999991.0
2007-07-27 11:32:00,1.6544,1.6552,1.6544,1.6548,1930500022.0
2007-07-27 11:33:00,1.6546,1.6548,1.6545,1.6548,1930500022.0
2007-07-27 11:34:00,1.6548,1.6548,1.6543,1.6545,1930500022.0
2007-07-27 11:35:00,1.6546,1.6546,1.6543,1.6543,1543800015.0
2007-07-27 11:36:00,1.6544,1.6545,1.6542,1.6542,1543800015.0
2007-07-27 11:37:00,1.6542,1.6542,1.654,1.6542,1894300012.0
2007-07-27 11:38:00,1.6543,1.6543,1.6537,1.6539,2037900020.0
2007-07-27 11:39:00,1.6538,1.6543,1.6538,1.6543,1098900013.0
2007-07-27 11:40:00,1.6544,1.6544,1.6541,1.6542,1098900013.0
2007-07-27 11:41:00,1.6542,1.6545,1.6542,1.6544,834300008.0
2007-07-27 11:42:00,1.6546,1.6549,1.6546,1.6546,1669400041.0
2007-07-27 11:43:00,1.655,1.6551,1.6547,1.6547,1669400041.0
2007-07-27 11:44:00,1.6547,1.6547,1.6545,1.6546,1669400041.0
2007-07-27 11:45:00,1.6546,1.6547,1.6544,1.6547,1158900008.0
2007-07-27 11:46:00,1.6547,1.6547,1.6543,1.65445,1863800014.0
2007-07-27 11:47:00,1.6543,1.6546,1.6543,1.6545,1915000019.0
2007-07-27 11:48:00,1.6548,1.6548,1.6545,1.6546,1831699996.0
2007-07-27 11:49:00,1.6545,1.6547,1.65445,1.6546,1831699996.0
2007-07-27 11:50:00,1.6546,1.6547,1.6546,1.6546,220000000.0
2007-07-27 11:51:00,1.6547,1.6549,1.6546,1.6549,1966200001.0
2007-07-27 11:52:00,1.6549,1.6551,1.6546,1.6547,1966200001.0
2007-07-27 11:53:00,1.6546,1.6548,1.6546,1.6547,2096999999.0
2007-07-27 11:54:00,1.6547,1.6549,1.6547,1.6547,1428899991.0
2007-07-27 11:55:00,1.6547,1.6549,1.6547,1.6547,1668800026.0
2007-07-27 11:56:00,1.6547,1.6549,1.6547,1.6548,1361100016.0
2007-07-27 11:57:00,1.6549,1.6549,1.6543,1.6545,1091800013.0
2007-07-27 11:58:00,1.6545,1.6549,1.6545,1.6547,1091800013.0
2007-07-27 11:59:00,1.6547,1.6548,1.6542,1.6542,1697971303.0
2007-07-27 12:00:00,1.6542,1.6543,1.6539,1.6542,888399998.0
2007-07-27 12:01:00,1.6543,1.6545,1.6542,1.6545,2074299998.0
2007-07-27 12:02:00,1.6545,1.6545,1.6542,1.6543,1929900005.0
2007-07-27 12:03:00,1.6543,1.6549,1.6543,1.6548,1741399990.0
2007-07-27 12:04:00,1.6547,1.6548,1.6546,1.6548,1741399990.0
2007-07-27 12:05:00,1.6549,1.6554,1.6548,1.6548,1741399990.0
2007-07-27 12:06:00,1.6547,1.6548,1.6547,1.6548,1741399990.0
2007-07-27 12:07:00,1.6548,1.6549,1.6547,1.6548,1855399998.0
2007-07-27 12:08:00,1.6547,1.6549,1.6547,1.6548,1337999997.0
2007-07-27 12:09:00,1.6548,1.6549,1.6547,1.6548,1337999997.0
2007-07-27 12:10:00,1.6548,1.6548,1.65465,1.6548,989099995.0
2007-07-27 12:11:00,1.6548,1.6549,1.6547,1.6548,1343400001.0
2007-07-27 12:12:00,1.6548,1.6548,1.6546,1.6547,377300002.0
2007-07-27 12:13:00,1.6546,1.6552,1.6546,1.6552,1893000013.0
2007-07-27 12:14:00,1.6552,1.6554,1.6551,1.6551,1293499977.0
2007-07-27 12:15:00,1.6551,1.6555,1.6551,1.6551,1049999996.0
2007-07-27 12:16:00,1.6551,1.6553,1.6551,1.6551,1140099988.0
2007-07-27 12:17:00,1.6552,1.6556,1.6551,1.6556,568299998.0
2007-07-27 12:18:00,1.6556,1.6557,1.6552,1.6552,1345199996.0
2007-07-27 12:19:00,1.6552,1.6553,1.655,1.6553,646300003.0
2007-07-27 12:20:00,1.6551,1.6552,1.6549,1.655,1717100011.0
2007-07-27 12:21:00,1.655,1.6552,1.655,1.655,1304299996.0
2007-07-27 12:22:00,1.655,1.6552,1.65495,1.655,1298699990.0
2007-07-27 12:23:00,1.6551,1.65535,1.6551,1.6553,406100005.0
2007-07-27 12:24:00,1.6553,1.6553,1.655,1.655,1366099997.0
2007-07-27 12:25:00,1.655,1.6551,1.655,1.655,2062099987.0
2007-07-27 12:26:00,1.655,1.6551,1.6548,1.6549,1428900008.0
2007-07-27 12:27:00,1.6549,1.655,1.6548,1.655,1663200020.0
2007-07-27 12:28:00,1.6549,1.655,1.6545,1.6546,1663200020.0
2007-07-27 12:29:00,1.6545,1.6551,1.6545,1.6549,1464299991.0
2007-07-27 12:30:00,1.6549,1.6553,1.65435,1.6551,1571100011.0
2007-07-27 12:31:00,1.6551,1.6552,1.6547,1.6549,1659200012.0
2007-07-27 12:32:00,1.655,1.655,1.6548,1.655,1100599995.0
2007-07-27 12:33:00,1.655,1.6551,1.6543,1.6544,1970700003.0
2007-07-27 12:34:00,1.6543,1.6548,1.6543,1.6547,1242200008.0
2007-07-27 12:35:00,1.6547,1.6548,1.6544,1.6545,918700004.0
2007-07-27 12:36:00,1.6546,1.6547,1.6544,1.6546,996599993.0
2007-07-27 12:37:00,1.6545,1.6547,1.6544,1.6547,1957899986.0
2007-07-27 12:38:00,1.6547,1.6547,1.6545,1.6546,568199995.0
2007-07-27 12:39:00,1.6546,1.6547,1.6545,1.6545,923699998.0
2007-07-27 12:40:00,1.6546,1.6546,1.6544,1.6546,468599999.0
2007-07-27 12:41:00,1.6546,1.6546,1.6541,1.6544,1357300004.0
2007-07-27 12:42:00,1.6543,1.6544,1.6541,1.6541,1359899993.0
2007-07-27 12:43:00,1.6541,1.6542,1.6539,1.654,803599994.0
2007-07-27 12:44:00,1.654,1.654,1.6537,1.6537,2048700009.0
2007-07-27 12:45:00,1.6537,1.6539,1.6535,1.6539,1205400006.0
2007-07-27 12:46:00,1.654,1.6541,1.6538,1.654,1774400008.0
2007-07-27 12:47:00,1.6539,1.6539,1.6538,1.6538,757900012.0
2007-07-27 12:48:00,1.6538,1.6542,1.6537,1.6541,935299997.0
2007-07-27 12:49:00,1.6542,1.6547,1.6542,1.6545,414500003.0
2007-07-27 12:50:00,1.6543,1.6544,1.6543,1.6544,414500003.0
2007-07-27 12:51:00,1.6543,1.6543,1.654,1.6542,905100011.0
2007-07-27 12:52:00,1.6541,1.6541,1.6539,1.654,933999996.0
2007-07-27 12:53:00,1.654,1.6541,1.6538,1.6539,1028300003.0
2007-07-27 12:54:00,1.6538,1.6543,1.6538,1.6541,1405000012.0
2007-07-27 12:55:00,1.6541,1.6543,1.654,1.6542,658400004.0
2007-07-27 12:56:00,1.6542,1.6542,1.65395,1.654,1345200031.0
2007-07-27 12:57:00,1.6541,1.6541,1.6536,1.6537,724000002.0
2007-07-27 12:58:00,1.6537,1.654,1.6536,1.654,1606099991.0
2007-07-27 12:59:00,1.654,1.6546,1.65395,1.65455,903799987.0
2007-07-27 13:00:00,1.6546,1.6548,1.6544,1.6544,805099990.0
2007-07-27 13:01:00,1.6544,1.6545,1.65395,1.65405,1120300005.0
2007-07-27 13:02:00,1.6541,1.6541,1.6538,1.654,512699993.0
2007-07-27 13:03:00,1.654,1.6541,1.6537,1.6538,1066499980.0
2007-07-27 13:04:00,1.6538,1.6539,1.65375,1.6538,1021100001.0
2007-07-27 13:05:00,1.6538,1.6538,1.6534,1.6535,560200002.0
2007-07-27 13:06:00,1.65345,1.6536,1.65345,1.6536,197700000.0
2007-07-27 13:07:00,1.65355,1.6536,1.65345,1.6535,644999987.0
2007-07-27 13:08:00,1.6534,1.6537,1.65335,1.6536,589099997.0
2007-07-27 13:09:00,1.6535,1.6536,1.65325,1.6533,747199998.0
2007-07-27 13:10:00,1.65325,1.6534,1.65325,1.6533,639799988.0
2007-07-27 13:11:00,1.65325,1.6535,1.65315,1.6534,833200003.0
2007-07-27 13:12:00,1.6534,1.6537,1.65335,1.6536,894499993.0
2007-07-27 13:13:00,1.6536,1.6541,1.6535,1.65375,1559600003.0
2007-07-27 13:14:00,1.65375,1.6539,1.6535,1.6536,855599995.0
2007-07-27 13:15:00,1.65355,1.6537,1.6534,1.6535,564999996.0
2007-07-27 13:16:00,1.6535,1.6535,1.6532,1.6534,438400000.0
2007-07-27 13:17:00,1.6534,1.6534,1.6531,1.6532,505299997.0
2007-07-27 13:18:00,1.6532,1.6533,1.653,1.6531,520800001.0
2007-07-27 13:19:00,1.6531,1.6532,1.6526,1.65295,974799998.0
2007-07-27 13:20:00,1.6529,1.6533,1.6527,1.6533,1071500002.0
2007-07-27 13:21:00,1.6533,1.6533,1.65275,1.6529,468000001.0
2007-07-27 13:22:00,1.6529,1.653,1.6528,1.653,1027899996.0
2007-07-27 13:23:00,1.65295,1.65295,1.6525,1.6525,416400000.0
2007-07-27 13:24:00,1.6526,1.6528,1.6523,1.6523,537600000.0
2007-07-27 13:25:00,1.6523,1.6529,1.6523,1.6527,788200001.0
2007-07-27 13:26:00,1.6526,1.653,1.6525,1.6529,825500000.0
2007-07-27 13:27:00,1.6529,1.6531,1.6528,1.6531,625100003.0
2007-07-27 13:28:00,1.6531,1.6533,1.6529,1.653,655000000.0
2007-07-27 13:29:00,1.653,1.6532,1.65295,1.6531,389600000.0
2007-07-27 13:30:00,1.6531,1.6532,1.653,1.653,589000000.0
2007-07-27 13:31:00,1.6531,1.6534,1.65285,1.6533,1221800002.0
2007-07-27 13:32:00,1.6533,1.6535,1.6531,1.6535,1073799998.0
2007-07-27 13:33:00,1.6535,1.6536,1.6534,1.6536,518400000.0
2007-07-27 13:34:00,1.6536,1.6536,1.65305,1.6532,558499999.0
2007-07-27 13:35:00,1.6532,1.6534,1.6529,1.6534,495199999.0
2007-07-27 13:36:00,1.6534,1.6534,1.653,1.653,581599999.0
2007-07-27 13:37:00,1.653,1.65315,1.6526,1.6531,491200000.0
2007-07-27 13:38:00,1.65315,1.6533,1.653,1.65305,326399999.0
2007-07-27 13:39:00,1.6531,1.6533,1.65305,1.6533,270700000.0
2007-07-27 13:40:00,1.65325,1.65345,1.653,1.65345,523599999.0
2007-07-27 13:41:00,1.6535,1.6535,1.653,1.6533,299499999.0
2007-07-27 13:42:00,1.6533,1.6533,1.65295,1.6531,933600000.0
2007-07-27 13:43:00,1.6531,1.6531,1.65275,1.6528,500299999.0
2007-07-27 13:44:00,1.65275,1.6529,1.65235,1.6526,524900000.0
2007-07-27 13:45:00,1.6526,1.6528,1.65235,1.65255,1017800004.0
2007-07-27 13:46:00,1.65255,1.6529,1.65255,1.6529,578900003.0
2007-07-27 13:47:00,1.6529,1.6531,1.65275,1.6528,523699999.0
2007-07-27 13:48:00,1.6528,1.6529,1.6527,1.6527,634899997.0
2007-07-27 13:49:00,1.65265,1.6529,1.65265,1.6527,533300000.0
2007-07-27 13:50:00,1.6527,1.6529,1.6526,1.6526,665600000.0
2007-07-27 13:51:00,1.6526,1.6529,1.6526,1.6528,502999998.0
2007-07-27 13:52:00,1.6528,1.653,1.65275,1.65285,408900000.0
2007-07-27 13:53:00,1.65285,1.6529,1.6525,1.65275,1167600000.0
2007-07-27 13:54:00,1.6527,1.6528,1.65255,1.65265,804399998.0
2007-07-27 13:55:00,1.65265,1.6527,1.65265,1.6527,452600000.0
2007-07-27 13:56:00,1.6527,1.6527,1.65255,1.65255,422599999.0
2007-07-27 13:57:00,1.6526,1.6526,1.65255,1.6526,255300007.0
2007-07-27 13:58:00,1.6526,1.6526,1.65255,1.65255,224400003.0
2007-07-27 13:59:00,1.6525,1.65255,1.6523,1.65235,814200004.0
2007-07-27 14:00:00,1.6524,1.6525,1.65235,1.65245,1011199990.0
2007-07-27 14:01:00,1.65245,1.6527,1.6524,1.6526,866600009.0
2007-07-27 14:02:00,1.6526,1.6526,1.6524,1.6524,1175600004.0
2007-07-27 14:03:00,1.6525,1.6526,1.6524,1.6526,606200005.0
2007-07-27 14:04:00,1.6526,1.65265,1.65255,1.65255,822300021.0
2007-07-27 14:05:00,1.6525,1.6527,1.65245,1.6527,1294400007.0
2007-07-27 14:06:00,1.6526,1.6528,1.65255,1.6526,1028000017.0
2007-07-27 14:07:00,1.6526,1.6527,1.65235,1.6526,985200005.0
2007-07-27 14:08:00,1.6526,1.6527,1.6526,1.6526,986399999.0
2007-07-27 14:09:00,1.6526,1.6526,1.65225,1.6524,916900007.0
2007-07-27 14:10:00,1.6524,1.6526,1.65235,1.65245,404800005.0
2007-07-27 14:11:00,1.65245,1.6525,1.65235,1.6524,498300006.0
2007-07-27 14:12:00,1.6524,1.6525,1.6524,1.6525,960700032.0
2007-07-27 14:13:00,1.6525,1.6527,1.6524,1.6525,862300008.0
2007-07-27 14:14:00,1.65245,1.6525,1.6522,1.65235,685799994.0
2007-07-27 14:15:00,1.6525,1.653,1.6522,1.653,1008900004.0
2007-07-27 14:16:00,1.6529,1.6531,1.65285,1.65295,1008900004.0
2007-07-27 14:17:00,1.653,1.6535,1.653,1.6535,786099995.0
2007-07-27 14:18:00,1.6535,1.6536,1.6533,1.65335,810000005.0
2007-07-27 14:19:00,1.65335,1.65335,1.653,1.6531,736300000.0
2007-07-27 14:20:00,1.6531,1.6533,1.6531,1.6532,1136100008.0
2007-07-27 14:21:00,1.6532,1.6534,1.6531,1.6531,915300015.0
2007-07-27 14:22:00,1.6531,1.6533,1.6531,1.6531,1985700012.0
2007-07-27 14:23:00,1.6531,1.6533,1.65305,1.6532,1469600007.0
2007-07-27 14:24:00,1.65315,1.6534,1.65315,1.6532,1869399998.0
2007-07-27 14:25:00,1.6532,1.6534,1.6532,1.6533,1941499983.0
2007-07-27 14:26:00,1.6532,1.6533,1.6531,1.6531,1941499983.0
2007-07-27 14:27:00,1.6532,1.6535,1.6531,1.6533,1492100004.0
2007-07-27 14:28:00,1.6533,1.6534,1.653,1.6531,1492100004.0
2007-07-27 14:29:00,1.6531,1.6533,1.653,1.6532,535100001.0
2007-07-27 14:30:00,1.6532,1.6542,1.6531,1.6533,1424699993.0
2007-07-27 14:31:00,1.6532,1.6537,1.6532,1.6537,1797099981.0
2007-07-27 14:32:00,1.6537,1.6542,1.6537,1.6537,1797099981.0
2007-07-27 14:33:00,1.6537,1.6542,1.6537,1.654,1840999995.0
2007-07-27 14:34:00,1.65395,1.6541,1.65385,1.654,1978099980.0
2007-07-27 14:35:00,1.6542,1.6543,1.654,1.6543,2086199993.0
2007-07-27 14:36:00,1.6542,1.6544,1.6542,1.6543,2086199993.0
2007-07-27 14:37:00,1.6542,1.6545,1.6541,1.6544,2086199993.0
2007-07-27 14:38:00,1.6545,1.6547,1.6543,1.6546,2086199993.0
2007-07-27 14:39:00,1.6545,1.6546,1.6543,1.6543,2091900026.0
2007-07-27 14:40:00,1.6543,1.6545,1.6542,1.6543,1453300015.0
2007-07-27 14:41:00,1.6542,1.6543,1.6541,1.6541,1453300015.0
2007-07-27 14:42:00,1.6542,1.6543,1.6542,1.6543,1453300015.0
2007-07-27 14:43:00,1.6543,1.6546,1.6543,1.6544,1453300015.0
2007-07-27 14:44:00,1.6544,1.6544,1.6542,1.6543,2022099988.0
2007-07-27 14:45:00,1.6543,1.6544,1.6541,1.6544,1420400007.0
2007-07-27 14:46:00,1.6544,1.6546,1.6543,1.6545,1420400007.0
2007-07-27 14:47:00,1.6544,1.6544,1.6541,1.6541,1967399989.0
2007-07-27 14:48:00,1.654,1.6544,1.654,1.6543,1967399989.0
2007-07-27 14:49:00,1.6544,1.6545,1.6541,1.6542,1830300006.0
2007-07-27 14:50:00,1.6541,1.6543,1.654,1.6543,1830300006.0
2007-07-27 14:51:00,1.6543,1.6543,1.6542,1.6542,791300000.0
2007-07-27 14:52:00,1.6541,1.6545,1.6541,1.6543,1025304774.0
2007-07-27 14:53:00,1.6544,1.6547,1.6543,1.6546,1025304774.0
2007-07-27 14:54:00,1.6547,1.6547,1.6544,1.6546,1025304774.0
2007-07-27 14:55:00,1.6546,1.6546,1.6544,1.6544,474799997.0
2007-07-27 14:56:00,1.6545,1.6545,1.6543,1.6543,728799998.0
2007-07-27 14:57:00,1.6543,1.6544,1.6542,1.6544,1126799996.0
2007-07-27 14:58:00,1.6543,1.6544,1.6541,1.6542,1433400001.0
2007-07-27 14:59:00,1.65415,1.6543,1.6541,1.6543,1087199998.0
2007-07-27 15:00:00,1.6543,1.6543,1.654,1.654,1062100005.0
2007-07-27 15:01:00,1.6541,1.6541,1.6537,1.6539,1145199998.0
2007-07-27 15:02:00,1.6539,1.654,1.6536,1.6539,1572300003.0
2007-07-27 15:03:00,1.6539,1.654,1.6539,1.6539,1814999995.0
2007-07-27 15:04:00,1.6539,1.6539,1.6537,1.6538,1791400006.0
2007-07-27 15:05:00,1.6538,1.654,1.6538,1.654,1791400006.0
2007-07-27 15:06:00,1.654,1.654,1.6538,1.6539,1301200020.0
2007-07-27 15:07:00,1.6539,1.6542,1.6539,1.6542,688800000.0
2007-07-27 15:08:00,1.6542,1.6545,1.6541,1.6542,2036194423.0
2007-07-27 15:09:00,1.6543,1.6543,1.6542,1.6542,2036194423.0
2007-07-27 15:10:00,1.6541,1.6543,1.6541,1.6542,2036194423.0
2007-07-27 15:11:00,1.6543,1.6543,1.6538,1.6538,2036194423.0
2007-07-27 15:12:00,1.6539,1.654,1.6538,1.6539,576499996.0
2007-07-27 15:13:00,1.6539,1.6541,1.6539,1.654,1433999998.0
2007-07-27 15:14:00,1.6539,1.6544,1.6539,1.6539,934700006.0
2007-07-27 15:15:00,1.654,1.6543,1.6539,1.6543,934700006.0
2007-07-27 15:16:00,1.6543,1.6543,1.6541,1.6541,728400003.0
2007-07-27 15:17:00,1.6542,1.6543,1.6539,1.6539,810499994.0
2007-07-27 15:18:00,1.6539,1.6542,1.6539,1.6542,843699991.0
2007-07-27 15:19:00,1.6542,1.6542,1.65395,1.6541,1315100003.0
2007-07-27 15:20:00,1.6541,1.6543,1.6541,1.6542,1357300004.0
2007-07-27 15:21:00,1.6542,1.6542,1.65405,1.6541,1281199996.0
2007-07-27 15:22:00,1.6542,1.6542,1.6541,1.65415,708000007.0
2007-07-27 15:23:00,1.6542,1.6545,1.65415,1.6543,692399995.0
2007-07-27 15:24:00,1.6543,1.6543,1.65405,1.65405,1111599988.0
2007-07-27 15:25:00,1.6541,1.6541,1.6538,1.6539,1623900006.0
2007-07-27 15:26:00,1.654,1.6541,1.6539,1.6539,611999998.0
2007-07-27 15:27:00,1.6539,1.6541,1.6539,1.654,917200009.0
2007-07-27 15:28:00,1.654,1.6543,1.6539,1.6539,1499400004.0
2007-07-27 15:29:00,1.6539,1.6541,1.6539,1.6539,560100000.0
2007-07-27 15:30:00,1.6539,1.654,1.65385,1.65385,575700002.0
2007-07-27 15:31:00,1.65385,1.6539,1.6537,1.6537,879699997.0
2007-07-27 15:32:00,1.6537,1.654,1.6534,1.654,1597200016.0
2007-07-27 15:33:00,1.654,1.6541,1.654,1.654,599399999.0
2007-07-27 15:34:00,1.654,1.654,1.65375,1.6539,2034399991.0
2007-07-27 15:35:00,1.6538,1.6539,1.65375,1.6538,1457099997.0
2007-07-27 15:36:00,1.6537,1.6538,1.6537,1.6538,1701500005.0
2007-07-27 15:37:00,1.6537,1.6538,1.6532,1.6532,1701500005.0
2007-07-27 15:38:00,1.6532,1.6535,1.65315,1.6533,1701500005.0
2007-07-27 15:39:00,1.65325,1.6534,1.6532,1.6532,805799998.0
2007-07-27 15:40:00,1.6531,1.6532,1.653,1.653,1390700012.0
2007-07-27 15:41:00,1.6531,1.6531,1.6529,1.653,1390700012.0
2007-07-27 15:42:00,1.653,1.653,1.6527,1.6529,1155900000.0
2007-07-27 15:43:00,1.6529,1.6529,1.65265,1.6529,1429199988.0
2007-07-27 15:44:00,1.6529,1.6531,1.6528,1.653,1452200003.0
2007-07-27 15:45:00,1.653,1.6532,1.6529,1.6532,734699996.0
2007-07-27 15:46:00,1.6532,1.6532,1.6528,1.6529,2141799992.0
2007-07-27 15:47:00,1.65305,1.6533,1.6529,1.653,2141799992.0
2007-07-27 15:48:00,1.653,1.653,1.65285,1.65285,599100008.0
2007-07-27 15:49:00,1.65285,1.6529,1.65255,1.6526,1616600003.0
2007-07-27 15:50:00,1.65255,1.6527,1.65245,1.65245,1436400002.0
2007-07-27 15:51:00,1.6523,1.6524,1.6518,1.6521,1491300009.0
2007-07-27 15:52:00,1.65215,1.6523,1.65195,1.65205,1491300009.0
2007-07-27 15:53:00,1.65205,1.6524,1.65205,1.65235,846200000.0
2007-07-27 15:54:00,1.65235,1.6525,1.652,1.652,1561699985.0
2007-07-27 15:55:00,1.652,1.6522,1.65195,1.6521,1142152974.0
2007-07-27 15:56:00,1.6521,1.6525,1.6521,1.6525,1165299999.0
2007-07-27 15:57:00,1.6525,1.6525,1.6521,1.65235,1742799997.0
2007-07-27 15:58:00,1.6524,1.6525,1.6521,1.6521,1336700001.0
2007-07-27 15:59:00,1.6522,1.6524,1.652,1.6524,1696099995.0
2007-07-27 16:00:00,1.6523,1.6524,1.6522,1.6523,1696099995.0
2007-07-27 16:01:00,1.6522,1.6524,1.6522,1.6524,1696099995.0
2007-07-27 16:02:00,1.6523,1.6525,1.6523,1.6524,1696099995.0
2007-07-27 16:03:00,1.6524,1.6525,1.6523,1.6523,2086000006.0
2007-07-27 16:04:00,1.6523,1.6523,1.6519,1.652,1659100016.0
2007-07-27 16:05:00,1.6518,1.6521,1.6514,1.6518,1039000011.0
2007-07-27 16:06:00,1.652,1.6522,1.6519,1.6521,1039000011.0
2007-07-27 16:07:00,1.6521,1.6524,1.65205,1.6522,1599399984.0
2007-07-27 16:08:00,1.6521,1.6521,1.6516,1.6519,1509200005.0
2007-07-27 16:09:00,1.652,1.6523,1.6518,1.6523,1628399999.0
2007-07-27 16:10:00,1.6522,1.6525,1.6521,1.6523,1628399999.0
2007-07-27 16:11:00,1.6522,1.653,1.6522,1.653,1628399999.0
2007-07-27 16:12:00,1.6529,1.6537,1.6529,1.6534,1628399999.0
2007-07-27 16:13:00,1.6533,1.6534,1.653,1.653,1628399999.0
2007-07-27 16:14:00,1.65285,1.6532,1.6527,1.653,1628399999.0
2007-07-27 16:15:00,1.653,1.6534,1.65285,1.6533,1978099993.0
2007-07-27 16:16:00,1.6533,1.6534,1.6531,1.6533,1222400004.0
2007-07-27 16:17:00,1.6533,1.6533,1.6529,1.6531,1332051644.0
2007-07-27 16:18:00,1.6532,1.6534,1.6531,1.65335,418900006.0
2007-07-27 16:19:00,1.6534,1.6547,1.6534,1.6543,1598199998.0
2007-07-27 16:20:00,1.65435,1.6545,1.6542,1.6543,1218300009.0
2007-07-27 16:21:00,1.6543,1.6543,1.6539,1.6539,803293520.0
2007-07-27 16:22:00,1.6539,1.6541,1.6538,1.654,641495141.0
2007-07-27 16:23:00,1.654,1.6541,1.65395,1.654,176500000.0
2007-07-27 16:24:00,1.654,1.654,1.6537,1.65385,340100001.0
2007-07-27 16:25:00,1.65385,1.65385,1.6537,1.6537,455200000.0
2007-07-27 16:26:00,1.6537,1.6537,1.65315,1.6532,892200000.0
2007-07-27 16:27:00,1.6532,1.6533,1.65255,1.65295,1696893488.0
2007-07-27 16:28:00,1.6529,1.6532,1.6529,1.6531,1404400002.0
2007-07-27 16:29:00,1.6532,1.6532,1.6528,1.6529,1404400002.0
2007-07-27 16:30:00,1.6529,1.6532,1.6527,1.6532,1404400002.0
2007-07-27 16:31:00,1.6532,1.6534,1.65315,1.65315,1372099986.0
2007-07-27 16:32:00,1.6532,1.6532,1.6528,1.6529,1028699994.0
2007-07-27 16:33:00,1.6529,1.653,1.65265,1.653,781700001.0
2007-07-27 16:34:00,1.653,1.6532,1.65295,1.653,1244800012.0
2007-07-27 16:35:00,1.653,1.653,1.65265,1.6528,977399999.0
2007-07-27 16:36:00,1.6528,1.6531,1.6527,1.6531,785499993.0
2007-07-27 16:37:00,1.653,1.6532,1.6529,1.653,1154600005.0
2007-07-27 16:38:00,1.653,1.653,1.6524,1.6524,1366825032.0
2007-07-27 16:39:00,1.6524,1.6529,1.6524,1.6526,1991800014.0
2007-07-27 16:40:00,1.6526,1.6527,1.65215,1.65215,1496499996.0
2007-07-27 16:41:00,1.6523,1.6524,1.65215,1.6522,858600004.0
2007-07-27 16:42:00,1.6521,1.6525,1.652,1.6525,1973900014.0
2007-07-27 16:43:00,1.6525,1.6528,1.6524,1.6527,752600009.0
2007-07-27 16:44:00,1.6527,1.6528,1.6523,1.6524,1493399993.0
2007-07-27 16:45:00,1.6524,1.6526,1.65235,1.6524,1927300006.0
2007-07-27 16:46:00,1.6524,1.6525,1.6523,1.6524,1007300017.0
2007-07-27 16:47:00,1.6524,1.6528,1.6524,1.6528,715700008.0
2007-07-27 16:48:00,1.65285,1.6529,1.65245,1.65255,1447699992.0
2007-07-27 16:49:00,1.65255,1.6526,1.6524,1.6525,1527800008.0
2007-07-27 16:50:00,1.6524,1.6526,1.6522,1.6522,1144499995.0
2007-07-27 16:51:00,1.6522,1.6522,1.652,1.6522,983599992.0
2007-07-27 16:52:00,1.6522,1.6523,1.6518,1.6519,1253600006.0
2007-07-27 16:53:00,1.6518,1.6519,1.6508,1.65115,1539599996.0
2007-07-27 16:54:00,1.65115,1.6515,1.65115,1.6515,904399998.0
2007-07-27 16:55:00,1.6514,1.6515,1.6512,1.6512,1832900008.0
2007-07-27 16:56:00,1.6512,1.6512,1.651,1.6511,1832900008.0
2007-07-27 16:57:00,1.6511,1.6512,1.6505,1.6506,1878399991.0
2007-07-27 16:58:00,1.6506,1.6506,1.6501,1.6502,1115900002.0
2007-07-27 16:59:00,1.65015,1.6502,1.6499,1.65,1115900002.0
2007-07-27 17:00:00,1.65,1.6505,1.64995,1.6501,1782300002.0
2007-07-27 17:01:00,1.6502,1.6506,1.6502,1.65045,1133500004.0
2007-07-27 17:02:00,1.6504,1.6505,1.6502,1.6502,452999998.0
2007-07-27 17:03:00,1.6502,1.6504,1.65005,1.65005,1215800006.0
2007-07-27 17:04:00,1.6501,1.6502,1.64995,1.6501,780900006.0
2007-07-27 17:05:00,1.6501,1.6503,1.65,1.6502,1314500000.0
2007-07-27 17:06:00,1.6502,1.6504,1.6501,1.6502,1513299989.0
2007-07-27 17:07:00,1.6502,1.6504,1.64995,1.6503,1318350045.0
2007-07-27 17:08:00,1.6503,1.6508,1.6502,1.6504,1964650030.0
2007-07-27 17:09:00,1.6504,1.6506,1.6504,1.65055,1033718172.0
2007-07-27 17:10:00,1.6505,1.6507,1.65045,1.6506,649289122.0
2007-07-27 17:11:00,1.6506,1.6506,1.65045,1.6505,1313893386.0
2007-07-27 17:12:00,1.6505,1.6506,1.6501,1.6502,1645499990.0
2007-07-27 17:13:00,1.6502,1.65025,1.65,1.6501,1606300004.0
2007-07-27 17:14:00,1.65,1.6502,1.64995,1.6501,469200003.0
2007-07-27 17:15:00,1.6501,1.6502,1.6498,1.6498,907800002.0
2007-07-27 17:16:00,1.6498,1.6498,1.6492,1.6496,1860299991.0
2007-07-27 17:17:00,1.64955,1.6497,1.6493,1.6494,979899996.0
2007-07-27 17:18:00,1.64935,1.6495,1.6492,1.6494,1665499996.0
2007-07-27 17:19:00,1.6494,1.6495,1.64875,1.6489,1238500004.0
2007-07-27 17:20:00,1.6489,1.6491,1.6488,1.649,1611699992.0
2007-07-27 17:21:00,1.649,1.6492,1.64895,1.64905,1062099977.0
2007-07-27 17:22:00,1.6491,1.6492,1.64905,1.6491,607200006.0
2007-07-27 17:23:00,1.6491,1.6494,1.64905,1.6491,1226800013.0
2007-07-27 17:24:00,1.6494,1.6494,1.649,1.649,758000000.0
2007-07-27 17:25:00,1.6489,1.6489,1.6487,1.64875,758000000.0
2007-07-27 17:26:00,1.64875,1.6488,1.64865,1.64875,705099992.0
2007-07-27 17:27:00,1.649,1.649,1.6487,1.6489,171700004.0
2007-07-27 17:28:00,1.64865,1.6488,1.64865,1.6488,171700004.0
2007-07-27 17:29:00,1.6488,1.6489,1.6487,1.6488,1050400034.0
2007-07-27 17:30:00,1.6487,1.6489,1.6487,1.64885,785399996.0
2007-07-27 17:31:00,1.6488,1.6489,1.6486,1.6487,1613999993.0
2007-07-27 17:32:00,1.64865,1.6489,1.6486,1.64885,775399998.0
2007-07-27 17:33:00,1.6489,1.6491,1.6487,1.6491,2137900008.0
2007-07-27 17:34:00,1.6491,1.6493,1.6491,1.6493,41300000.0
2007-07-27 17:35:00,1.6493,1.6496,1.6493,1.6494,1967999983.0
2007-07-27 17:36:00,1.6492,1.6493,1.6489,1.649,1967999983.0
2007-07-27 17:37:00,1.649,1.6491,1.6488,1.6488,1331100001.0
2007-07-27 17:38:00,1.64895,1.649,1.6487,1.64895,1440299993.0
2007-07-27 17:39:00,1.649,1.6492,1.64895,1.6492,832299998.0
2007-07-27 17:40:00,1.6493,1.6496,1.6492,1.6492,1327799993.0
2007-07-27 17:41:00,1.6491,1.6491,1.6489,1.649,1327799993.0
2007-07-27 17:42:00,1.649,1.6491,1.64895,1.6491,1030299992.0
2007-07-27 17:43:00,1.6493,1.6494,1.6489,1.6489,724399999.0
2007-07-27 17:44:00,1.6489,1.6489,1.64875,1.6488,724399999.0
2007-07-27 17:45:00,1.6491,1.6492,1.6491,1.6491,2053000001.0
2007-07-27 17:46:00,1.64895,1.6492,1.6489,1.649,2053000001.0
2007-07-27 17:47:00,1.6492,1.6493,1.649,1.6491,1038699997.0
2007-07-27 17:48:00,1.6488,1.64895,1.6487,1.64875,1038699997.0
2007-07-27 17:49:00,1.6488,1.649,1.6488,1.649,373700000.0
2007-07-27 17:50:00,1.6488,1.6488,1.64875,1.6488,466099998.0
2007-07-27 17:51:00,1.6488,1.6488,1.6485,1.6485,667499995.0
2007-07-27 17:52:00,1.6486,1.6486,1.6484,1.6484,1764700011.0
2007-07-27 17:53:00,1.6484,1.6485,1.64835,1.6484,1839800021.0
2007-07-27 17:54:00,1.6484,1.6485,1.64765,1.6478,1804499998.0
2007-07-27 17:55:00,1.648,1.6481,1.6478,1.6479,1293700011.0
2007-07-27 17:56:00,1.6479,1.6479,1.64745,1.64785,1293700011.0
2007-07-27 17:57:00,1.64785,1.64785,1.6476,1.6477,1584300004.0
2007-07-27 17:58:00,1.6477,1.6479,1.6475,1.64755,542700002.0
2007-07-27 17:59:00,1.64755,1.6477,1.64745,1.6476,437600001.0
2007-07-27 18:00:00,1.64765,1.6477,1.64765,1.6477,20800000.0
2007-07-27 18:01:00,1.6477,1.6477,1.6476,1.64765,113100000.0
2007-07-27 18:02:00,1.64765,1.64785,1.6476,1.6476,784399996.0
2007-07-27 18:03:00,1.6476,1.64785,1.6475,1.64785,1177599999.0
2007-07-27 18:04:00,1.6479,1.6479,1.6477,1.6477,590900001.0
2007-07-27 18:05:00,1.6477,1.6478,1.6476,1.6478,829799997.0
2007-07-27 18:06:00,1.64775,1.6478,1.64755,1.64755,326400002.0
2007-07-27 18:07:00,1.6476,1.6478,1.6476,1.6477,219199997.0
2007-07-27 18:08:00,1.6477,1.6482,1.64755,1.648,1109699995.0
2007-07-27 18:09:00,1.648,1.6482,1.648,1.648,1131700002.0
2007-07-27 18:10:00,1.64805,1.6482,1.64775,1.6478,998600005.0
2007-07-27 18:11:00,1.6479,1.6479,1.64755,1.6476,1357600009.0
2007-07-27 18:12:00,1.6476,1.6482,1.64755,1.64805,1307200014.0
2007-07-27 18:13:00,1.6481,1.6483,1.6479,1.648,1483599999.0
2007-07-27 18:14:00,1.6481,1.6482,1.648,1.6482,1800100014.0
2007-07-27 18:15:00,1.6482,1.6482,1.6477,1.6477,1800100014.0
2007-07-27 18:16:00,1.6477,1.648,1.64765,1.648,1923900017.0
2007-07-27 18:17:00,1.648,1.6484,1.6479,1.64825,936499997.0
2007-07-27 18:18:00,1.64825,1.6489,1.64825,1.6488,429100000.0
2007-07-27 18:19:00,1.64875,1.649,1.6487,1.6489,163800002.0
2007-07-27 18:20:00,1.649,1.6492,1.64875,1.649,846999995.0
2007-07-27 18:21:00,1.649,1.6491,1.6489,1.649,1202800000.0
2007-07-27 18:22:00,1.6492,1.6493,1.6491,1.6492,929700002.0
2007-07-27 18:23:00,1.6491,1.6492,1.6488,1.6488,929700002.0
2007-07-27 18:24:00,1.6487,1.6487,1.6484,1.6485,929700002.0
2007-07-27 18:25:00,1.6484,1.6488,1.6483,1.6488,929700002.0
2007-07-27 18:26:00,1.6486,1.6491,1.6486,1.6489,929700002.0
2007-07-27 18:27:00,1.6489,1.649,1.6487,1.6489,1535900011.0
2007-07-27 18:28:00,1.6489,1.6489,1.6485,1.6488,1368699993.0
2007-07-27 18:29:00,1.64875,1.6489,1.6487,1.6487,1599299971.0
2007-07-27 18:30:00,1.6489,1.6496,1.6488,1.6493,1036400002.0
2007-07-27 18:31:00,1.6492,1.6492,1.6491,1.6491,1036400002.0
2007-07-27 18:32:00,1.6492,1.6492,1.6488,1.64885,510600001.0
2007-07-27 18:33:00,1.649,1.6491,1.6486,1.6487,1926400012.0
2007-07-27 18:34:00,1.6486,1.6486,1.6483,1.6483,1926400012.0
2007-07-27 18:35:00,1.64815,1.64815,1.6476,1.64775,1926400012.0
2007-07-27 18:36:00,1.6478,1.648,1.6477,1.6478,1794099973.0
2007-07-27 18:37:00,1.6478,1.648,1.6476,1.6479,1633399990.0
2007-07-27 18:38:00,1.6478,1.6481,1.6478,1.6478,1489199984.0
2007-07-27 18:39:00,1.6478,1.648,1.64765,1.6479,1489199984.0
2007-07-27 18:40:00,1.6479,1.6481,1.6479,1.6481,422400001.0
2007-07-27 18:41:00,1.6482,1.6484,1.6482,1.6483,1263299994.0
2007-07-27 18:42:00,1.64825,1.6485,1.64825,1.6485,1116600001.0
2007-07-27 18:43:00,1.6485,1.6488,1.64845,1.64865,432400000.0
2007-07-27 18:44:00,1.6487,1.6489,1.6487,1.6489,560599999.0
2007-07-27 18:45:00,1.6489,1.6489,1.6487,1.6489,1016999998.0
2007-07-27 18:46:00,1.6489,1.649,1.64845,1.64845,1482299983.0
2007-07-27 18:47:00,1.6485,1.6487,1.64845,1.6486,851599994.0
2007-07-27 18:48:00,1.6486,1.6486,1.6483,1.6484,574300000.0
2007-07-27 18:49:00,1.6484,1.6484,1.6483,1.6483,230400000.0
2007-07-27 18:50:00,1.6483,1.6484,1.6481,1.6484,427900000.0
2007-07-27 18:51:00,1.6484,1.6485,1.64825,1.6484,1972000007.0
2007-07-27 18:52:00,1.6484,1.6485,1.64825,1.6485,789800001.0
2007-07-27 18:53:00,1.6485,1.6486,1.6483,1.6484,408000005.0
2007-07-27 18:54:00,1.6485,1.6488,1.6484,1.6488,347400004.0
2007-07-27 18:55:00,1.6486,1.6488,1.6486,1.6488,347400004.0
2007-07-27 18:56:00,1.6488,1.6488,1.64845,1.64845,290500000.0
2007-07-27 18:57:00,1.6484,1.6486,1.6481,1.6486,933999993.0
2007-07-27 18:58:00,1.6486,1.6486,1.6484,1.6485,908199994.0
2007-07-27 18:59:00,1.6485,1.6487,1.6484,1.6487,482499999.0
2007-07-27 19:00:00,1.6487,1.6489,1.6486,1.6489,185900000.0
2007-07-27 19:01:00,1.6489,1.6489,1.6485,1.6486,1396599987.0
2007-07-27 19:02:00,1.6485,1.6487,1.6485,1.6486,2143900009.0
2007-07-27 19:03:00,1.6486,1.6487,1.6485,1.6485,499899997.0
2007-07-27 19:04:00,1.6485,1.6488,1.6485,1.6488,510299999.0
2007-07-27 19:05:00,1.6488,1.6488,1.6485,1.6486,597800001.0
2007-07-27 19:06:00,1.6486,1.6487,1.64855,1.6487,794100001.0
2007-07-27 19:07:00,1.6487,1.6488,1.6486,1.6487,438499999.0
2007-07-27 19:08:00,1.64875,1.6488,1.64875,1.64875,26400000.0
2007-07-27 19:09:00,1.64875,1.64875,1.64875,1.64875,5600000.0
2007-07-27 19:10:00,1.64875,1.64875,1.6485,1.64855,767900000.0
2007-07-27 19:11:00,1.6485,1.64855,1.6483,1.6485,476599997.0
2007-07-27 19:12:00,1.6485,1.6486,1.64845,1.6485,379800002.0
2007-07-27 19:13:00,1.6485,1.6486,1.6484,1.64845,446400002.0
2007-07-27 19:14:00,1.64845,1.64845,1.6482,1.64835,183499997.0
2007-07-27 19:15:00,1.6483,1.6484,1.6483,1.64835,28000000.0
2007-07-27 19:16:00,1.64835,1.6484,1.6482,1.6482,230400000.0
2007-07-27 19:17:00,1.6482,1.64885,1.6482,1.6487,1155199996.0
2007-07-27 19:18:00,1.6487,1.6487,1.6486,1.6487,1842799973.0
2007-07-27 19:19:00,1.6487,1.6489,1.6486,1.6487,537499997.0
2007-07-27 19:20:00,1.6487,1.6492,1.6487,1.6489,1787700001.0
2007-07-27 19:21:00,1.6488,1.6492,1.6487,1.6489,1390199995.0
2007-07-27 19:22:00,1.6489,1.6489,1.64885,1.6489,646499998.0
2007-07-27 19:23:00,1.6489,1.6489,1.6485,1.6485,564699992.0
2007-07-27 19:24:00,1.6484,1.6486,1.6484,1.6484,912200006.0
2007-07-27 19:25:00,1.6485,1.6486,1.6485,1.6485,297399998.0
2007-07-27 19:26:00,1.6485,1.6485,1.6483,1.6483,478200000.0
2007-07-27 19:27:00,1.6483,1.6486,1.6483,1.6483,394099999.0
2007-07-27 19:28:00,1.6483,1.6483,1.6482,1.6483,286999998.0
2007-07-27 19:29:00,1.6483,1.6483,1.6483,1.6483,6400000.0
2007-07-27 19:30:00,1.6483,1.6484,1.6481,1.6482,892499990.0
2007-07-27 19:31:00,1.6482,1.6483,1.6481,1.6481,295899996.0
2007-07-27 19:32:00,1.6481,1.6483,1.648,1.64825,621199999.0
2007-07-27 19:33:00,1.6483,1.6484,1.6483,1.6484,36800000.0
2007-07-27 19:34:00,1.6484,1.6485,1.64835,1.6484,349600009.0
2007-07-27 19:35:00,1.6484,1.6485,1.6484,1.6485,181600000.0
2007-07-27 19:36:00,1.6484,1.6486,1.6484,1.6485,124799999.0
2007-07-27 19:37:00,1.6485,1.64855,1.6483,1.6485,700500002.0
2007-07-27 19:38:00,1.64845,1.64855,1.64845,1.64855,258999996.0
2007-07-27 19:39:00,1.6486,1.6488,1.6486,1.6487,383500005.0
2007-07-27 19:40:00,1.64865,1.6487,1.64855,1.64855,249399995.0
2007-07-27 19:41:00,1.6486,1.6488,1.6486,1.6488,677499981.0
2007-07-27 19:42:00,1.6488,1.649,1.6487,1.649,796099997.0
2007-07-27 19:43:00,1.649,1.649,1.6487,1.649,832399999.0
2007-07-27 19:44:00,1.649,1.649,1.6487,1.6489,634900002.0
2007-07-27 19:45:00,1.6488,1.6489,1.6487,1.6488,987799980.0
2007-07-27 19:46:00,1.6488,1.6488,1.64865,1.6487,1652599975.0
2007-07-27 19:47:00,1.6487,1.6488,1.6486,1.6488,1564999993.0
2007-07-27 19:48:00,1.6488,1.6489,1.64875,1.6489,736500008.0
2007-07-27 19:49:00,1.6489,1.6492,1.64885,1.6492,953300000.0
2007-07-27 19:50:00,1.64915,1.6492,1.6491,1.6492,542499992.0
2007-07-27 19:51:00,1.64891,1.64903,1.64836,1.64903,337000000.0
2007-07-27 19:52:00,1.6492,1.6494,1.64905,1.64935,309600001.0
2007-07-27 19:53:00,1.6494,1.6496,1.6494,1.6495,1022999989.0
2007-07-27 19:54:00,1.6495,1.6496,1.64945,1.6496,86100000.0
2007-07-27 19:55:00,1.6496,1.6496,1.6495,1.6495,84800000.0
2007-07-27 19:56:00,1.6495,1.6495,1.6495,1.6495,187200000.0
2007-07-27 19:57:00,1.6495,1.6495,1.6492,1.64935,1792800001.0
2007-07-27 19:58:00,1.6494,1.6494,1.64925,1.6494,2117699986.0
2007-07-27 19:59:00,1.6494,1.6496,1.6494,1.6496,528299988.0
2007-07-27 20:00:00,1.64955,1.64955,1.6495,1.6495,64000000.0
2007-07-27 20:01:00,1.6495,1.64965,1.6495,1.6496,1041499973.0
2007-07-27 20:02:00,1.6496,1.6496,1.6495,1.6496,488799993.0
2007-07-27 20:03:00,1.6496,1.6497,1.6495,1.6496,1065899986.0
2007-07-27 20:04:00,1.6496,1.6497,1.6496,1.6496,619499992.0
2007-07-27 20:05:00,1.6496,1.6497,1.6496,1.6497,516299992.0
2007-07-27 20:06:00,1.6496,1.6498,1.64955,1.6497,1118900004.0
2007-07-27 20:07:00,1.6497,1.6497,1.6496,1.6496,683500004.0
2007-07-27 20:08:00,1.6497,1.6497,1.64955,1.6497,596099999.0
2007-07-27 20:09:00,1.6497,1.6497,1.6496,1.6496,188600000.0
2007-07-27 20:10:00,1.6496,1.6497,1.6496,1.6496,783999988.0
2007-07-27 20:11:00,1.6496,1.64965,1.6495,1.6496,458199992.0
2007-07-27 20:12:00,1.6496,1.6496,1.64935,1.6495,375799998.0
2007-07-27 20:13:00,1.6495,1.6497,1.6494,1.64965,1636599984.0
2007-07-27 20:14:00,1.64965,1.64965,1.6493,1.64945,1057699992.0
2007-07-27 20:15:00,1.64945,1.6497,1.64945,1.64965,427899998.0
2007-07-27 20:16:00,1.64965,1.6498,1.64965,1.6497,1514999971.0
2007-07-27 20:17:00,1.6497,1.64985,1.64965,1.6498,1319700004.0
2007-07-27 20:18:00,1.6498,1.64985,1.6497,1.64975,938499994.0
2007-07-27 20:19:00,1.6498,1.6498,1.6498,1.6498,32999999.0
2007-07-27 20:20:00,1.64975,1.6499,1.64975,1.6498,826599993.0
2007-07-27 20:21:00,1.6498,1.6499,1.6498,1.6498,871999975.0
2007-07-27 20:22:00,1.6498,1.6498,1.6497,1.6498,1591099977.0
2007-07-27 20:23:00,1.6498,1.65,1.6498,1.6499,1366999991.0
2007-07-27 20:24:00,1.6498,1.6499,1.6498,1.6498,697899990.0
2007-07-27 20:25:00,1.6498,1.64995,1.64975,1.64975,855799997.0
2007-07-27 20:26:00,1.6498,1.6498,1.6494,1.6496,1930299978.0
2007-07-27 20:27:00,1.6496,1.6496,1.6494,1.6495,1129600000.0
2007-07-27 20:28:00,1.6495,1.6498,1.6494,1.6497,1957800019.0
2007-07-27 20:29:00,1.6497,1.6498,1.64935,1.64935,964000010.0
2007-07-27 20:30:00,1.6495,1.6495,1.6493,1.6494,81600000.0
2007-07-27 20:31:00,1.6493,1.6494,1.64925,1.64925,81600000.0
2007-07-27 20:32:00,1.64925,1.6493,1.64915,1.64925,524100002.0
2007-07-27 20:33:00,1.64925,1.6493,1.64925,1.6493,24000000.0
2007-07-27 20:34:00,1.64925,1.6493,1.6492,1.6493,50500000.0
2007-07-27 20:35:00,1.6493,1.6494,1.64925,1.6494,399200003.0
2007-07-27 20:36:00,1.6494,1.6495,1.64935,1.6494,590399997.0
2007-07-27 20:37:00,1.6494,1.6497,1.6494,1.64945,1386000000.0
2007-07-27 20:38:00,1.64945,1.6495,1.64935,1.64945,392399995.0
2007-07-27 20:39:00,1.6495,1.6495,1.6494,1.64945,189600000.0
2007-07-27 20:40:00,1.64945,1.6495,1.6493,1.6493,1057300006.0
2007-07-27 20:41:00,1.6494,1.6495,1.6493,1.6494,1273700002.0
2007-07-27 20:42:00,1.6494,1.6494,1.6494,1.6494,968399989.0
2007-07-27 20:43:00,1.64935,1.6495,1.6493,1.64935,386600000.0
2007-07-27 20:44:00,1.6494,1.6494,1.64925,1.64925,135200000.0
2007-07-27 20:45:00,1.6492,1.64935,1.64905,1.6492,1117500005.0
2007-07-27 20:46:00,1.64925,1.6493,1.6491,1.6493,1809199974.0
2007-07-27 20:47:00,1.6493,1.64955,1.6493,1.64955,509500009.0
2007-07-27 20:48:00,1.6496,1.6496,1.64945,1.64955,669799982.0
2007-07-27 20:49:00,1.64955,1.6496,1.6495,1.6496,198299998.0
2007-07-27 20:50:00,1.6495,1.64985,1.64945,1.6495,1486799993.0
2007-07-27 20:51:00,1.6495,1.64965,1.6494,1.6495,1601199977.0
2007-07-27 20:52:00,1.6496,1.6498,1.6496,1.6498,734700000.0
2007-07-27 20:53:00,1.6498,1.6498,1.6497,1.6497,647199986.0
2007-07-27 20:54:00,1.6498,1.64995,1.6497,1.6497,1366899982.0
2007-07-27 20:55:00,1.65,1.6501,1.6498,1.65,629100000.0
2007-07-27 20:56:00,1.6499,1.65,1.6499,1.65,629100000.0
2007-07-27 20:57:00,1.64995,1.6501,1.6499,1.6499,698399990.0
2007-07-27 20:58:00,1.64995,1.65,1.6497,1.6498,444300000.0
2007-07-27 20:59:00,1.6498,1.6498,1.6496,1.6496,340399998.0
2007-07-27 21:00:00,1.6496,1.64975,1.6494,1.64945,1864900006.0
2007-07-27 21:01:00,1.6494,1.6494,1.6491,1.64915,633800010.0
2007-07-27 21:02:00,1.6492,1.6492,1.6491,1.6492,50400000.0
2007-07-27 21:03:00,1.6492,1.64955,1.6492,1.6495,257200001.0
2007-07-27 21:04:00,1.6495,1.6496,1.6494,1.64955,331699989.0
2007-07-27 21:05:00,1.6495,1.6495,1.6493,1.6494,447800003.0
2007-07-27 21:06:00,1.6494,1.6495,1.6493,1.64935,1145699993.0
2007-07-27 21:07:00,1.6494,1.6495,1.6493,1.6493,627299995.0
2007-07-27 21:08:00,1.6493,1.6493,1.6493,1.6493,216000005.0
2007-07-27 21:09:00,1.64935,1.6495,1.6493,1.6495,643899996.0
2007-07-27 21:10:00,1.6495,1.6495,1.64945,1.64945,845900003.0
2007-07-27 21:11:00,1.64925,1.64934,1.6489,1.64921,531099998.0
2007-07-27 21:12:00,1.6495,1.6495,1.64945,1.6495,362100003.0
2007-07-27 21:13:00,1.64922,1.64939,1.64911,1.64938,590100004.0
2007-07-27 21:14:00,1.6495,1.64955,1.6494,1.6495,1521499998.0
2007-07-27 21:15:00,1.6495,1.6496,1.6494,1.6494,176100004.0
2007-07-27 21:16:00,1.6493,1.6494,1.6493,1.6493,186099999.0
2007-07-27 21:17:00,1.6494,1.6494,1.6494,1.6494,8800000.0
2007-07-27 21:18:00,1.6494,1.6495,1.64925,1.64925,172500000.0
2007-07-27 21:19:00,1.64925,1.6494,1.64925,1.6493,359900000.0
2007-07-27 21:20:00,1.64925,1.6494,1.64925,1.6493,902500010.0
2007-07-27 21:21:00,1.6493,1.6493,1.6491,1.6493,1431799992.0
2007-07-27 21:22:00,1.6493,1.6493,1.6492,1.6493,194100000.0
2007-07-27 21:23:00,1.6493,1.6493,1.649,1.6491,923899990.0
2007-07-27 21:24:00,1.6491,1.6492,1.64905,1.6491,1180299984.0
2007-07-27 21:25:00,1.6491,1.64925,1.64905,1.64925,421899995.0
2007-07-27 21:26:00,1.64925,1.64925,1.64895,1.649,717399996.0
2007-07-27 21:27:00,1.649,1.6491,1.649,1.649,349900000.0
2007-07-27 21:28:00,1.649,1.64935,1.649,1.6493,418800002.0
2007-07-27 21:29:00,1.6493,1.6494,1.6493,1.64935,119900000.0
2007-07-27 21:30:00,1.6493,1.6494,1.64925,1.64925,238999999.0
2007-07-27 21:31:00,1.64925,1.64945,1.64925,1.6493,132000000.0
2007-07-27 21:32:00,1.6493,1.6493,1.6493,1.6493,136000000.0
2007-07-27 21:33:00,1.6493,1.6493,1.6493,1.6493,391200000.0
2007-07-27 21:34:00,1.6493,1.6493,1.64915,1.64915,466500002.0
2007-07-27 21:35:00,1.64915,1.6492,1.6491,1.6491,440799992.0
2007-07-27 21:36:00,1.6491,1.6491,1.6488,1.6488,1269900004.0
2007-07-27 21:37:00,1.6488,1.6491,1.6488,1.6491,90400000.0
2007-07-27 21:38:00,1.6491,1.64915,1.649,1.64915,74800001.0
2007-07-27 21:39:00,1.64915,1.64915,1.649,1.649,99100000.0
2007-07-27 21:40:00,1.649,1.649,1.649,1.649,80000000.0
2007-07-27 21:41:00,1.649,1.649,1.64895,1.64895,23200000.0
2007-07-27 21:42:00,1.64895,1.64895,1.6487,1.64875,249300001.0
2007-07-27 21:43:00,1.64875,1.64875,1.6485,1.6486,245000005.0
2007-07-27 21:44:00,1.64855,1.6486,1.64855,1.64855,108700000.0
2007-07-27 21:45:00,1.6486,1.6486,1.6486,1.6486,11700000.0
2007-07-27 21:46:00,1.6486,1.6486,1.64855,1.6486,96800000.0
2007-07-27 21:47:00,1.6486,1.6486,1.64855,1.6486,30900000.0
2007-07-27 21:48:00,1.6486,1.64875,1.6486,1.6486,134400000.0
2007-07-27 21:49:00,1.64855,1.6486,1.6484,1.6485,388000004.0
2007-07-27 21:50:00,1.6485,1.64855,1.6483,1.6484,353700004.0
2007-07-27 21:51:00,1.6482,1.64855,1.6482,1.6485,885599990.0
2007-07-27 21:52:00,1.6485,1.6487,1.64845,1.6486,222599996.0
2007-07-27 21:53:00,1.6487,1.64885,1.6484,1.6486,420399998.0
2007-07-27 21:54:00,1.64885,1.649,1.6486,1.6489,464499992.0
2007-07-27 21:55:00,1.6488,1.6489,1.6487,1.6489,293300000.0
2007-07-27 21:56:00,1.6489,1.6489,1.6489,1.6489,119200000.0
2007-07-27 21:57:00,1.6488,1.6488,1.64845,1.6485,268200002.0
2007-07-27 21:58:00,1.64845,1.6485,1.6484,1.64845,300900001.0
2007-07-27 21:59:00,1.6485,1.6486,1.6484,1.6485,446000000.0
2007-07-27 22:00:00,1.6485,1.6488,1.6485,1.6487,270300000.0
2007-07-27 22:01:00,1.6487,1.6489,1.6486,1.6487,575200000.0
2007-07-27 22:02:00,1.6487,1.6487,1.64865,1.64865,239699997.0
2007-07-27 22:03:00,1.6487,1.649,1.6486,1.6488,1088299998.0
2007-07-27 22:04:00,1.6488,1.6488,1.6485,1.64855,548500000.0
2007-07-27 22:05:00,1.6486,1.6486,1.64855,1.6486,20000000.0
2007-07-27 22:06:00,1.6486,1.6486,1.6485,1.6486,174400000.0
2007-07-27 22:07:00,1.6486,1.6486,1.6484,1.6484,131500000.0
2007-07-27 22:08:00,1.6484,1.6485,1.6481,1.6485,1292299992.0
2007-07-27 22:09:00,1.6484,1.6484,1.6481,1.6482,734500003.0
2007-07-27 22:10:00,1.6482,1.6482,1.64815,1.6482,54900000.0
2007-07-27 22:11:00,1.6482,1.6484,1.6481,1.6481,142399999.0
2007-07-27 22:12:00,1.6481,1.6483,1.6481,1.6481,962099993.0
2007-07-27 22:13:00,1.6481,1.6483,1.6478,1.6479,542199997.0
2007-07-27 22:14:00,1.6479,1.64825,1.6477,1.6479,296300000.0
2007-07-27 22:15:00,1.6479,1.648,1.6478,1.64795,99099999.0
2007-07-27 22:16:00,1.648,1.6481,1.6478,1.648,191599998.0
2007-07-27 22:17:00,1.64795,1.648,1.64795,1.648,102399999.0
2007-07-27 22:18:00,1.648,1.648,1.6479,1.6479,305299998.0
2007-07-27 22:19:00,1.6479,1.6481,1.64785,1.648,666900001.0
2007-07-27 22:20:00,1.648,1.648,1.6476,1.64775,141600000.0
2007-07-27 22:21:00,1.6477,1.6477,1.64755,1.6477,41900000.0
2007-07-27 22:22:00,1.6477,1.6477,1.6477,1.6477,4000000.0
2007-07-27 22:23:00,1.6477,1.6477,1.64705,1.64715,202600000.0
2007-07-27 22:24:00,1.64715,1.64765,1.6471,1.64765,498000005.0
2007-07-27 22:25:00,1.64765,1.64765,1.6474,1.6476,255000001.0
2007-07-27 22:26:00,1.6477,1.6477,1.64765,1.64765,3200000.0
2007-07-27 22:27:00,1.6477,1.6477,1.6477,1.6477,42400000.0
2007-07-27 22:28:00,1.6477,1.6478,1.6477,1.6477,30400000.0
2007-07-27 22:29:00,1.64727,1.6474,1.64704,1.6474,300099996.0
2007-07-27 22:30:00,1.6477,1.6477,1.6476,1.6476,53500000.0
2007-07-27 22:31:00,1.6476,1.64775,1.6474,1.64765,282100000.0
2007-07-27 22:32:00,1.6476,1.64765,1.6475,1.6475,172000000.0
2007-07-27 22:33:00,1.6475,1.64755,1.64735,1.6474,255900002.0
2007-07-27 22:34:00,1.6475,1.6475,1.6474,1.6474,71200000.0
2007-07-27 22:35:00,1.6474,1.6475,1.6474,1.6474,122400000.0
2007-07-27 22:36:00,1.6473,1.6473,1.6473,1.6473,21600000.0
2007-07-27 22:37:00,1.6473,1.6473,1.6473,1.6473,75200000.0
2007-07-27 22:38:00,1.64618,1.64703,1.64618,1.647,226000004.0
2007-07-27 22:39:00,1.6473,1.6473,1.6473,1.6473,129000001.0
2007-07-27 22:40:00,1.6474,1.6475,1.6471,1.6473,321500002.0
2007-07-27 22:41:00,1.6473,1.6473,1.647,1.6473,42400000.0
2007-07-27 22:42:00,1.6473,1.6473,1.6473,1.6473,208799999.0
2007-07-27 22:43:00,1.6473,1.6473,1.6473,1.6473,37600000.0
2007-07-27 22:44:00,1.6467,1.64714,1.6467,1.64701,1467300006.0
2007-07-27 22:45:00,1.6473,1.6473,1.6473,1.6473,52000000.0
2007-07-27 22:46:00,1.6473,1.6474,1.6471,1.6472,582299995.0
2007-07-27 22:47:00,1.6473,1.6473,1.647,1.647,159800001.0
2007-07-27 22:48:00,1.6469,1.6471,1.6469,1.647,102000002.0
2007-07-27 22:49:00,1.6469,1.6469,1.6468,1.6468,75900000.0
2007-07-27 22:50:00,1.6468,1.6469,1.64655,1.6467,292500000.0
2007-07-27 22:51:00,1.6467,1.6471,1.6465,1.6469,746499995.0
2007-07-27 22:52:00,1.647,1.647,1.647,1.647,21600000.0
2007-07-27 22:53:00,1.647,1.647,1.64695,1.64695,45400000.0
2007-07-27 22:54:00,1.647,1.6471,1.647,1.6471,164400000.0
2007-07-27 22:55:00,1.6471,1.6472,1.647,1.6472,152600000.0
2007-07-27 22:56:00,1.6472,1.6472,1.6458,1.6469,344800001.0
2007-07-27 22:57:00,1.6468,1.6471,1.6458,1.6467,407499998.0
2007-07-27 22:58:00,1.6467,1.6473,1.6467,1.6472,738799997.0
2007-07-27 22:59:00,1.6472,1.6474,1.6471,1.6471,114000000.0
2007-07-29 23:00:00,1.6462,1.6462,1.6459,1.6462,125600000.0
2007-07-29 23:01:00,1.6463,1.6463,1.6462,1.6462,11900000.0
2007-07-29 23:02:00,1.6462,1.6462,1.6456,1.6459,64100000.0
2007-07-29 23:03:00,1.646,1.646,1.6457,1.646,57700000.0
2007-07-29 23:04:00,1.6457,1.6461,1.6455,1.6461,49900000.0
2007-07-29 23:05:00,1.6461,1.6461,1.6453,1.6453,38700000.0
2007-07-29 23:06:00,1.6458,1.6458,1.6458,1.6458,4000000.0
2007-07-29 23:07:00,1.6461,1.6463,1.6458,1.6462,159200000.0
2007-07-29 23:08:00,1.6461,1.6463,1.6458,1.6458,20000000.0
2007-07-29 23:09:00,1.6462,1.6462,1.6457,1.6461,72900000.0
2007-07-29 23:10:00,1.6461,1.6461,1.6458,1.6458,19900000.0
2007-07-29 23:11:00,1.6458,1.6458,1.6458,1.6458,4800000.0
2007-07-29 23:12:00,1.6458,1.6462,1.6458,1.6459,197000000.0
2007-07-29 23:13:00,1.64555,1.64592,1.64548,1.64592,185600000.0
2007-07-29 23:14:00,1.6461,1.6461,1.646,1.646,39600000.0
2007-07-29 23:15:00,1.64557,1.64588,1.64557,1.64588,912799999.0
2007-07-29 23:16:00,1.646,1.646,1.646,1.646,22200000.0
2007-07-29 23:17:00,1.646,1.646,1.6456,1.6457,63000000.0
2007-07-29 23:18:00,1.6457,1.6457,1.6457,1.6457,4000000.0
2007-07-29 23:19:00,1.6457,1.6463,1.6457,1.646,99000000.0
2007-07-29 23:20:00,1.646,1.646,1.646,1.646,31099999.0
2007-07-29 23:21:00,1.646,1.6461,1.6459,1.6461,60499999.0
2007-07-29 23:22:00,1.6461,1.6461,1.6461,1.6461,44500000.0
2007-07-29 23:23:00,1.64611,1.64611,1.64579,1.64594,641699996.0
2007-07-29 23:24:00,1.6461,1.6461,1.646,1.6461,47600000.0
2007-07-29 23:25:00,1.6462,1.6463,1.6457,1.6462,655699999.0
2007-07-29 23:26:00,1.6462,1.6462,1.646,1.6461,464099999.0
2007-07-29 23:27:00,1.6461,1.6462,1.6459,1.6461,78300000.0
2007-07-29 23:28:00,1.6461,1.6462,1.646,1.6461,42300000.0
2007-07-29 23:29:00,1.6461,1.6461,1.6458,1.646,35900001.0
2007-07-29 23:30:00,1.646,1.646,1.646,1.646,111599998.0
2007-07-29 23:31:00,1.646,1.646,1.6458,1.6458,85100001.0
2007-07-29 23:32:00,1.6459,1.6459,1.6458,1.6458,154099999.0
2007-07-29 23:33:00,1.6458,1.6458,1.64575,1.64577,865400014.0
2007-07-29 23:34:00,1.6459,1.646,1.6459,1.646,47799999.0
2007-07-29 23:35:00,1.6459,1.6461,1.6459,1.6459,86999999.0
2007-07-29 23:36:00,1.646,1.6461,1.6458,1.646,170099997.0
2007-07-29 23:37:00,1.646,1.646,1.6459,1.6459,31000000.0
2007-07-29 23:38:00,1.64552,1.64561,1.6455,1.6455,69500000.0
2007-07-29 23:39:00,1.646,1.646,1.6459,1.6459,16700000.0
2007-07-29 23:40:00,1.6459,1.6459,1.6457,1.6458,73700000.0
2007-07-29 23:41:00,1.64568,1.64589,1.6453,1.6453,424200010.0
2007-07-29 23:42:00,1.6458,1.6459,1.6458,1.6458,147900001.0
2007-07-29 23:43:00,1.6458,1.6458,1.6456,1.6458,148000000.0
2007-07-29 23:44:00,1.6458,1.6462,1.6456,1.6458,535100009.0
2007-07-29 23:45:00,1.6459,1.6461,1.6458,1.646,108400002.0
2007-07-29 23:46:00,1.646,1.646,1.646,1.646,67100001.0
2007-07-29 23:47:00,1.646,1.646,1.646,1.646,16800000.0
2007-07-29 23:48:00,1.646,1.646,1.646,1.646,10300000.0
2007-07-29 23:49:00,1.646,1.646,1.646,1.646,28800000.0
2007-07-29 23:50:00,1.646,1.646,1.646,1.646,12000000.0
2007-07-29 23:51:00,1.646,1.646,1.6456,1.6458,180100007.0
2007-07-29 23:52:00,1.6458,1.6458,1.6456,1.6456,54899999.0
2007-07-29 23:53:00,1.6457,1.6458,1.6455,1.6458,349200008.0
2007-07-29 23:54:00,1.6458,1.6458,1.6455,1.6457,202500002.0
2007-07-29 23:55:00,1.6456,1.6456,1.6455,1.6455,66900000.0
2007-07-29 23:56:00,1.6455,1.6455,1.6455,1.6455,4800000.0
2007-07-29 23:57:00,1.6455,1.6455,1.6455,1.6455,15200000.0
2007-07-29 23:58:00,1.6455,1.6455,1.6455,1.6455,6400000.0
2007-07-29 23:59:00,1.6455,1.6455,1.6454,1.6454,41500001.0
2007-07-30 00:00:00,1.6455,1.6455,1.6453,1.6453,230499999.0
2007-07-30 00:01:00,1.6454,1.6457,1.6453,1.6455,134999999.0
2007-07-30 00:02:00,1.6456,1.6456,1.6456,1.6456,4400000.0
2007-07-30 00:03:00,1.6457,1.6457,1.6457,1.6457,6300000.0
2007-07-30 00:04:00,1.6457,1.6457,1.6455,1.6457,357299998.0
2007-07-30 00:05:00,1.6457,1.6459,1.6456,1.6457,559600014.0
2007-07-30 00:06:00,1.6458,1.6459,1.6458,1.6458,36800000.0
2007-07-30 00:07:00,1.6459,1.646,1.6459,1.646,163900000.0
2007-07-30 00:08:00,1.646,1.6462,1.6458,1.6461,935000003.0
2007-07-30 00:09:00,1.6461,1.6462,1.646,1.6461,189600000.0
2007-07-30 00:10:00,1.6461,1.6463,1.6461,1.6463,59200000.0
2007-07-30 00:11:00,1.6463,1.6468,1.6462,1.6464,320900002.0
2007-07-30 00:12:00,1.6464,1.6465,1.6463,1.6464,511299991.0
2007-07-30 00:13:00,1.6464,1.6467,1.6464,1.6466,406400001.0
2007-07-30 00:14:00,1.6466,1.6466,1.6463,1.6463,464199997.0
2007-07-30 00:15:00,1.6463,1.6464,1.6462,1.6463,533500005.0
2007-07-30 00:16:00,1.6463,1.6463,1.6463,1.6463,4800000.0
2007-07-30 00:17:00,1.6463,1.6463,1.6462,1.6462,589899986.0
2007-07-30 00:18:00,1.6463,1.6465,1.6462,1.6462,571899985.0
2007-07-30 00:19:00,1.6462,1.6464,1.6462,1.6463,406399997.0
2007-07-30 00:20:00,1.6463,1.6463,1.6463,1.6463,209200000.0
2007-07-30 00:21:00,1.6463,1.6463,1.6461,1.6463,458799986.0
2007-07-30 00:22:00,1.6463,1.6463,1.6463,1.6463,93599999.0
2007-07-30 00:23:00,1.6463,1.6463,1.6463,1.6463,36799999.0
2007-07-30 00:24:00,1.6463,1.6463,1.6459,1.646,576899993.0
2007-07-30 00:25:00,1.646,1.646,1.646,1.646,20799999.0
2007-07-30 00:26:00,1.646,1.646,1.6457,1.6458,94399999.0
2007-07-30 00:27:00,1.6458,1.6461,1.6457,1.6458,677699984.0
2007-07-30 00:28:00,1.646,1.6464,1.646,1.6464,1041900009.0
2007-07-30 00:29:00,1.6462,1.6465,1.6462,1.6465,1041900009.0
2007-07-30 00:30:00,1.6465,1.6468,1.6465,1.6468,862199997.0
2007-07-30 00:31:00,1.6468,1.6469,1.6466,1.6467,311199991.0
2007-07-30 00:32:00,1.6468,1.6468,1.6465,1.6466,822899989.0
2007-07-30 00:33:00,1.6466,1.6466,1.6465,1.6465,681399982.0
2007-07-30 00:34:00,1.6465,1.6465,1.6464,1.6464,224800000.0
2007-07-30 00:35:00,1.6465,1.6465,1.6465,1.6465,203999991.0
2007-07-30 00:36:00,1.6465,1.6465,1.6464,1.6464,332799994.0
2007-07-30 00:37:00,1.6464,1.6465,1.6463,1.6465,303199995.0
2007-07-30 00:38:00,1.6464,1.6466,1.6464,1.6464,521499997.0
2007-07-30 00:39:00,1.6466,1.6466,1.6464,1.6466,296500008.0
2007-07-30 00:40:00,1.6466,1.6469,1.6466,1.6468,321500006.0
2007-07-30 00:41:00,1.6468,1.6469,1.6468,1.6469,225600000.0
2007-07-30 00:42:00,1.647,1.6471,1.647,1.6471,298399998.0
2007-07-30 00:43:00,1.6471,1.6471,1.647,1.647,237299994.0
2007-07-30 00:44:00,1.647,1.647,1.6467,1.6467,491400007.0
2007-07-30 00:45:00,1.6467,1.6467,1.6467,1.6467,19200001.0
2007-07-30 00:46:00,1.6467,1.6467,1.64615,1.6462,789200005.0
2007-07-30 00:47:00,1.6463,1.6464,1.6462,1.6462,531999998.0
2007-07-30 00:48:00,1.6463,1.6464,1.6462,1.6464,742000000.0
2007-07-30 00:49:00,1.6464,1.6465,1.6464,1.6464,299899996.0
2007-07-30 00:50:00,1.6464,1.6466,1.6464,1.6466,750199999.0
2007-07-30 00:51:00,1.6466,1.6466,1.6464,1.6464,374699994.0
2007-07-30 00:52:00,1.6464,1.6464,1.6464,1.6464,88800000.0
2007-07-30 00:53:00,1.6464,1.6465,1.6464,1.6464,178400000.0
2007-07-30 00:54:00,1.6464,1.6465,1.6464,1.6465,303000000.0
2007-07-30 00:55:00,1.6464,1.6471,1.6464,1.6468,421199997.0
2007-07-30 00:56:00,1.6468,1.647,1.6465,1.6467,624999998.0
2007-07-30 00:57:00,1.6467,1.647,1.6467,1.6467,480900002.0
2007-07-30 00:58:00,1.6467,1.6471,1.6467,1.6469,1344299977.0
2007-07-30 00:59:00,1.6469,1.6471,1.6469,1.6469,580199984.0
2007-07-30 01:00:00,1.647,1.6471,1.6468,1.647,712400002.0
2007-07-30 01:01:00,1.647,1.6472,1.647,1.6471,294300000.0
2007-07-30 01:02:00,1.6471,1.6474,1.6468,1.6472,960800002.0
2007-07-30 01:03:00,1.6472,1.6472,1.6469,1.647,717699994.0
2007-07-30 01:04:00,1.6469,1.647,1.6468,1.6468,360800002.0
2007-07-30 01:05:00,1.6467,1.6471,1.6467,1.6469,839299994.0
2007-07-30 01:06:00,1.6469,1.647,1.6467,1.6468,1019400001.0
2007-07-30 01:07:00,1.6467,1.6468,1.6466,1.6466,1207500001.0
2007-07-30 01:08:00,1.6466,1.6467,1.6457,1.6462,804900006.0
2007-07-30 01:09:00,1.6461,1.6462,1.6461,1.6461,236000001.0
2007-07-30 01:10:00,1.6461,1.6461,1.6459,1.646,970700002.0
2007-07-30 01:11:00,1.646,1.6461,1.6457,1.6457,1317700000.0
2007-07-30 01:12:00,1.6458,1.6459,1.6457,1.6458,1611599988.0
2007-07-30 01:13:00,1.6458,1.6462,1.6457,1.6458,798500009.0
2007-07-30 01:14:00,1.6458,1.646,1.6457,1.6458,1292000008.0
2007-07-30 01:15:00,1.6457,1.6457,1.6457,1.6457,41500000.0
2007-07-30 01:16:00,1.6458,1.6459,1.6457,1.6458,559600005.0
2007-07-30 01:17:00,1.6458,1.646,1.6457,1.6459,1894499998.0
2007-07-30 01:18:00,1.646,1.646,1.6458,1.6458,1032600008.0
2007-07-30 01:19:00,1.6459,1.646,1.6458,1.6458,1218000006.0
2007-07-30 01:20:00,1.6458,1.6459,1.6458,1.6459,467299991.0
2007-07-30 01:21:00,1.6459,1.6461,1.6459,1.6461,638600002.0
2007-07-30 01:22:00,1.6461,1.6463,1.6461,1.6462,414100002.0
2007-07-30 01:23:00,1.6462,1.6464,1.646,1.646,507900008.0
2007-07-30 01:24:00,1.6461,1.6462,1.646,1.6462,491999999.0
2007-07-30 01:25:00,1.6462,1.6462,1.6459,1.6459,236000000.0
2007-07-30 01:26:00,1.6459,1.6459,1.6459,1.6459,9600000.0
2007-07-30 01:27:00,1.6459,1.6459,1.6458,1.6458,415600003.0
2007-07-30 01:28:00,1.6458,1.6458,1.6457,1.6458,329499994.0
2007-07-30 01:29:00,1.6458,1.646,1.6457,1.6459,567699993.0
2007-07-30 01:30:00,1.6459,1.646,1.6457,1.6459,1138999998.0
2007-07-30 01:31:00,1.646,1.646,1.6459,1.646,214300000.0
2007-07-30 01:32:00,1.646,1.646,1.6459,1.6459,374099998.0
2007-07-30 01:33:00,1.6459,1.6459,1.6455,1.6456,1175100008.0
2007-07-30 01:34:00,1.6456,1.646,1.6455,1.6458,655699992.0
2007-07-30 01:35:00,1.6458,1.646,1.6457,1.6458,462199992.0
2007-07-30 01:36:00,1.6458,1.646,1.6456,1.646,1217300000.0
2007-07-30 01:37:00,1.646,1.646,1.6458,1.6459,1328500003.0
2007-07-30 01:38:00,1.6459,1.6461,1.6458,1.6459,1279899990.0
2007-07-30 01:39:00,1.6459,1.646,1.6459,1.646,175400000.0
2007-07-30 01:40:00,1.646,1.646,1.6459,1.646,203300003.0
2007-07-30 01:41:00,1.646,1.646,1.6459,1.6459,29700001.0
2007-07-30 01:42:00,1.646,1.646,1.646,1.646,44000000.0
2007-07-30 01:43:00,1.646,1.646,1.6459,1.646,56900002.0
2007-07-30 01:44:00,1.6459,1.646,1.6458,1.6458,540900003.0
2007-07-30 01:45:00,1.6458,1.6461,1.6458,1.6459,1060799991.0
2007-07-30 01:46:00,1.6459,1.6459,1.6457,1.6459,684000001.0
2007-07-30 01:47:00,1.6459,1.6459,1.6457,1.6458,920599975.0
2007-07-30 01:48:00,1.6458,1.646,1.6457,1.6458,1472899967.0
2007-07-30 01:49:00,1.6458,1.6459,1.6457,1.6458,1506900005.0
2007-07-30 01:50:00,1.6459,1.6461,1.6459,1.646,650700000.0
2007-07-30 01:51:00,1.646,1.6462,1.646,1.6462,163800000.0
2007-07-30 01:52:00,1.6462,1.6462,1.646,1.646,954000006.0
2007-07-30 01:53:00,1.646,1.6462,1.6459,1.646,677000001.0
2007-07-30 01:54:00,1.6459,1.6461,1.6459,1.646,830099997.0
2007-07-30 01:55:00,1.646,1.6461,1.646,1.6461,180700002.0
2007-07-30 01:56:00,1.6461,1.6461,1.646,1.646,432000000.0
2007-07-30 01:57:00,1.646,1.646,1.6458,1.6459,1431500003.0
2007-07-30 01:58:00,1.646,1.646,1.6457,1.6457,473600000.0
2007-07-30 01:59:00,1.6457,1.6457,1.6455,1.6456,471999993.0
2007-07-30 02:00:00,1.6455,1.6457,1.6455,1.6456,123200000.0
2007-07-30 02:01:00,1.6456,1.6457,1.6455,1.6457,395600000.0
2007-07-30 02:02:00,1.6457,1.6458,1.6456,1.6457,522300007.0
2007-07-30 02:03:00,1.6457,1.6458,1.6456,1.6456,389300001.0
2007-07-30 02:04:00,1.6457,1.6457,1.6455,1.6457,528000000.0
2007-07-30 02:05:00,1.6457,1.6457,1.6455,1.6457,955899996.0
2007-07-30 02:06:00,1.6457,1.6457,1.6457,1.6457,462799999.0
2007-07-30 02:07:00,1.6457,1.6461,1.6456,1.646,1782999993.0
2007-07-30 02:08:00,1.6459,1.6463,1.6459,1.6462,563300002.0
2007-07-30 02:09:00,1.6462,1.6462,1.6461,1.6462,579999994.0
2007-07-30 02:10:00,1.6462,1.6463,1.6462,1.6463,116000000.0
2007-07-30 02:11:00,1.6463,1.6463,1.6461,1.6462,275999997.0
2007-07-30 02:12:00,1.6462,1.6463,1.6462,1.6462,243499996.0
2007-07-30 02:13:00,1.6462,1.6463,1.6462,1.6462,88000000.0
2007-07-30 02:14:00,1.6462,1.6463,1.6461,1.6462,88700000.0
2007-07-30 02:15:00,1.6462,1.6463,1.6462,1.6463,117599999.0
2007-07-30 02:16:00,1.6463,1.6463,1.6463,1.6463,55200000.0
2007-07-30 02:17:00,1.6463,1.6463,1.64605,1.64605,189500000.0
2007-07-30 02:18:00,1.64605,1.6463,1.646,1.6463,385800010.0
2007-07-30 02:19:00,1.6463,1.6464,1.6463,1.6464,163299997.0
2007-07-30 02:20:00,1.6464,1.6467,1.6461,1.64645,670500005.0
2007-07-30 02:21:00,1.6464,1.6465,1.6463,1.6464,948999995.0
2007-07-30 02:22:00,1.6465,1.6466,1.6464,1.6465,482299996.0
2007-07-30 02:23:00,1.6465,1.6466,1.6464,1.6464,1082200013.0
2007-07-30 02:24:00,1.6463,1.6465,1.6462,1.6464,873899995.0
2007-07-30 02:25:00,1.64635,1.6464,1.646,1.646,750599998.0
2007-07-30 02:26:00,1.646,1.6462,1.6458,1.6458,1209600010.0
2007-07-30 02:27:00,1.6458,1.6462,1.6458,1.6462,479600002.0
2007-07-30 02:28:00,1.6461,1.6461,1.6457,1.6459,928099999.0
2007-07-30 02:29:00,1.646,1.6463,1.64595,1.6463,849499990.0
2007-07-30 02:30:00,1.6463,1.6463,1.646,1.6462,813199997.0
2007-07-30 02:31:00,1.6462,1.6462,1.646,1.6461,132100000.0
2007-07-30 02:32:00,1.6462,1.6464,1.6459,1.6464,1462699991.0
2007-07-30 02:33:00,1.6464,1.6464,1.6459,1.646,1100599997.0
2007-07-30 02:34:00,1.646,1.6465,1.6458,1.6464,1169699995.0
2007-07-30 02:35:00,1.6463,1.6463,1.6459,1.6459,1908399985.0
2007-07-30 02:36:00,1.6459,1.6463,1.6459,1.6461,1923200006.0
2007-07-30 02:37:00,1.6461,1.6463,1.6459,1.646,1473399993.0
2007-07-30 02:38:00,1.646,1.6462,1.646,1.6461,1597899998.0
2007-07-30 02:39:00,1.6461,1.6463,1.6461,1.6461,746800002.0
2007-07-30 02:40:00,1.6462,1.6463,1.6462,1.6462,77000001.0
2007-07-30 02:41:00,1.6462,1.6462,1.6461,1.6461,470799997.0
2007-07-30 02:42:00,1.64605,1.6462,1.6459,1.646,355400000.0
2007-07-30 02:43:00,1.646,1.646,1.6457,1.6458,987900002.0
2007-07-30 02:44:00,1.6458,1.6458,1.6457,1.6457,255900000.0
2007-07-30 02:45:00,1.6457,1.6458,1.6455,1.6456,770499999.0
2007-07-30 02:46:00,1.6456,1.6458,1.6455,1.6456,1080399989.0
2007-07-30 02:47:00,1.6457,1.6457,1.6454,1.6454,1262300006.0
2007-07-30 02:48:00,1.6455,1.6456,1.6454,1.6455,1564900003.0
2007-07-30 02:49:00,1.6454,1.6455,1.6452,1.6453,528400008.0
2007-07-30 02:50:00,1.6453,1.6453,1.6452,1.6452,325599990.0
2007-07-30 02:51:00,1.6452,1.6453,1.645,1.6452,712599995.0
2007-07-30 02:52:00,1.6452,1.6452,1.6451,1.6451,746900000.0
2007-07-30 02:53:00,1.6451,1.6451,1.6449,1.6451,1202499989.0
2007-07-30 02:54:00,1.6451,1.6452,1.6449,1.6452,1290499979.0
2007-07-30 02:55:00,1.6452,1.6453,1.6451,1.6452,511400001.0
2007-07-30 02:56:00,1.6452,1.6452,1.6451,1.6452,672000000.0
2007-07-30 02:57:00,1.6452,1.6452,1.6451,1.6451,956200000.0
2007-07-30 02:58:00,1.6452,1.6452,1.645,1.6451,995799993.0
2007-07-30 02:59:00,1.645,1.6451,1.6449,1.6449,998600002.0
2007-07-30 03:00:00,1.6449,1.6451,1.6449,1.645,1361099986.0
2007-07-30 03:01:00,1.645,1.6452,1.6449,1.645,1911600007.0
2007-07-30 03:02:00,1.6451,1.6452,1.6449,1.64495,1087099994.0
2007-07-30 03:03:00,1.645,1.6451,1.6449,1.6451,292499998.0
2007-07-30 03:04:00,1.6449,1.6451,1.6449,1.645,678299992.0
2007-07-30 03:05:00,1.645,1.645,1.6449,1.645,722000001.0
2007-07-30 03:06:00,1.645,1.6452,1.645,1.6451,401399994.0
2007-07-30 03:07:00,1.6451,1.6452,1.6449,1.6449,540499998.0
2007-07-30 03:08:00,1.6451,1.6452,1.645,1.6451,561399990.0
2007-07-30 03:09:00,1.6451,1.6452,1.645,1.6452,333399993.0
2007-07-30 03:10:00,1.6452,1.6453,1.6451,1.6451,790600000.0
2007-07-30 03:11:00,1.6451,1.6451,1.6451,1.6451,176500000.0
2007-07-30 03:12:00,1.6451,1.6453,1.64505,1.64505,425200002.0
2007-07-30 03:13:00,1.6451,1.6451,1.6451,1.6451,154800004.0
2007-07-30 03:14:00,1.6451,1.6451,1.645,1.6451,646199998.0
2007-07-30 03:15:00,1.6451,1.6452,1.645,1.645,757500000.0
2007-07-30 03:16:00,1.6451,1.6451,1.645,1.6451,559899995.0
2007-07-30 03:17:00,1.6451,1.6453,1.64505,1.6451,929499992.0
2007-07-30 03:18:00,1.6452,1.6452,1.6452,1.6452,265299989.0
2007-07-30 03:19:00,1.6452,1.6452,1.6452,1.6452,205999993.0
2007-07-30 03:20:00,1.6452,1.6452,1.64495,1.6452,584499988.0
2007-07-30 03:21:00,1.6452,1.6452,1.645,1.645,697799995.0
2007-07-30 03:22:00,1.645,1.6452,1.645,1.6452,211700003.0
2007-07-30 03:23:00,1.6452,1.6452,1.6449,1.6451,1164499998.0
2007-07-30 03:24:00,1.645,1.6452,1.645,1.6451,502099996.0
2007-07-30 03:25:00,1.6451,1.6452,1.6451,1.6451,141200001.0
2007-07-30 03:26:00,1.6451,1.6451,1.645,1.645,1040299996.0
2007-07-30 03:27:00,1.645,1.6451,1.6448,1.6451,751399989.0
2007-07-30 03:28:00,1.6451,1.6451,1.6448,1.645,851499995.0
2007-07-30 03:29:00,1.645,1.645,1.6449,1.645,798399993.0
2007-07-30 03:30:00,1.645,1.645,1.6449,1.6449,136500000.0
2007-07-30 03:31:00,1.645,1.6451,1.645,1.645,422499985.0
2007-07-30 03:32:00,1.645,1.645,1.645,1.645,529499990.0
2007-07-30 03:33:00,1.645,1.6451,1.6449,1.645,1250199976.0
2007-07-30 03:34:00,1.645,1.645,1.6448,1.645,1009999992.0
2007-07-30 03:35:00,1.6451,1.6453,1.6451,1.6453,243500001.0
2007-07-30 03:36:00,1.6453,1.6454,1.645,1.6451,432999992.0
2007-07-30 03:37:00,1.6452,1.6453,1.6452,1.6452,322699997.0
2007-07-30 03:38:00,1.6453,1.6453,1.64515,1.6453,349400007.0
2007-07-30 03:39:00,1.6453,1.6453,1.6452,1.6453,440999989.0
2007-07-30 03:40:00,1.6453,1.6453,1.6453,1.6453,376699999.0
2007-07-30 03:41:00,1.6453,1.6453,1.6452,1.6452,307300000.0
2007-07-30 03:42:00,1.6452,1.6453,1.6451,1.6452,548399981.0
2007-07-30 03:43:00,1.6452,1.6452,1.6449,1.6452,855999997.0
2007-07-30 03:44:00,1.645,1.6452,1.645,1.6452,201999996.0
2007-07-30 03:45:00,1.6452,1.6452,1.6451,1.6452,325399995.0
2007-07-30 03:46:00,1.6452,1.6452,1.6449,1.645,1017100009.0
2007-07-30 03:47:00,1.645,1.6451,1.6448,1.645,1431800003.0
2007-07-30 03:48:00,1.645,1.645,1.6449,1.645,198099997.0
2007-07-30 03:49:00,1.645,1.6452,1.645,1.6452,435899985.0
2007-07-30 03:50:00,1.6452,1.6452,1.6452,1.6452,718699971.0
2007-07-30 03:51:00,1.6452,1.6452,1.6451,1.6451,326999995.0
2007-07-30 03:52:00,1.6452,1.6452,1.6452,1.6452,32000000.0
2007-07-30 03:53:00,1.6452,1.6453,1.6451,1.6452,284499994.0
2007-07-30 03:54:00,1.6452,1.6453,1.645,1.6452,499299997.0
2007-07-30 03:55:00,1.6452,1.6453,1.64505,1.6453,183599997.0
2007-07-30 03:56:00,1.6453,1.6453,1.6453,1.6453,32000000.0
2007-07-30 03:57:00,1.6453,1.6453,1.6453,1.6453,4000000.0
2007-07-30 03:58:00,1.6453,1.6453,1.6451,1.6453,72799999.0
2007-07-30 03:59:00,1.6453,1.6454,1.6452,1.6453,491099994.0
2007-07-30 04:00:00,1.6453,1.6453,1.6449,1.645,1602299974.0
2007-07-30 04:01:00,1.6451,1.6452,1.645,1.6451,312699997.0
2007-07-30 04:02:00,1.6451,1.6451,1.645,1.645,328200001.0
2007-07-30 04:03:00,1.6451,1.6451,1.6449,1.6449,224999995.0
2007-07-30 04:04:00,1.6449,1.6451,1.6449,1.6451,214999992.0
2007-07-30 04:05:00,1.6451,1.6451,1.6451,1.6451,10900000.0
2007-07-30 04:06:00,1.6451,1.6451,1.6451,1.6451,79899999.0
2007-07-30 04:07:00,1.6451,1.6451,1.645,1.6451,127000002.0
2007-07-30 04:08:00,1.6451,1.6451,1.645,1.645,105300001.0
2007-07-30 04:09:00,1.645,1.645,1.645,1.645,265300004.0
2007-07-30 04:10:00,1.645,1.6451,1.645,1.6451,164500000.0
2007-07-30 04:11:00,1.6451,1.6451,1.6451,1.6451,40000000.0
2007-07-30 04:12:00,1.6451,1.6451,1.6451,1.6451,62400000.0
2007-07-30 04:13:00,1.6449,1.6451,1.6449,1.6449,369000001.0
2007-07-30 04:14:00,1.6449,1.6449,1.6447,1.6447,401100001.0
2007-07-30 04:15:00,1.6447,1.6448,1.6446,1.6447,354399994.0
2007-07-30 04:16:00,1.6447,1.6448,1.6447,1.6448,255399999.0
2007-07-30 04:17:00,1.6448,1.645,1.6447,1.6448,481300008.0
2007-07-30 04:18:00,1.6448,1.645,1.6446,1.6447,659799990.0
2007-07-30 04:19:00,1.6447,1.6447,1.6445,1.6446,561600003.0
2007-07-30 04:20:00,1.6446,1.6446,1.6444,1.6445,472100003.0
2007-07-30 04:21:00,1.6446,1.6448,1.6445,1.6445,194300000.0
2007-07-30 04:22:00,1.6445,1.6448,1.6445,1.6448,670899993.0
2007-07-30 04:23:00,1.6448,1.6448,1.6446,1.6446,302099996.0
2007-07-30 04:24:00,1.6446,1.6446,1.6445,1.6446,381299996.0
2007-07-30 04:25:00,1.6446,1.6448,1.64445,1.6445,851400004.0
2007-07-30 04:26:00,1.6447,1.6447,1.6447,1.6447,60000000.0
2007-07-30 04:27:00,1.6447,1.6448,1.6447,1.6448,280700000.0
2007-07-30 04:28:00,1.6447,1.6447,1.6446,1.6446,124099998.0
2007-07-30 04:29:00,1.6446,1.6446,1.6445,1.6445,156400000.0
2007-07-30 04:30:00,1.6445,1.6445,1.6444,1.6445,114000001.0
2007-07-30 04:31:00,1.6445,1.6445,1.6445,1.6445,21600000.0
2007-07-30 04:32:00,1.6445,1.6445,1.64435,1.6445,313400008.0
2007-07-30 04:33:00,1.6445,1.6445,1.6443,1.6444,360400004.0
2007-07-30 04:34:00,1.6444,1.6444,1.6444,1.6444,78400000.0
2007-07-30 04:35:00,1.6444,1.6444,1.6444,1.6444,35600000.0
2007-07-30 04:36:00,1.6444,1.6444,1.6444,1.6444,117600000.0
2007-07-30 04:37:00,1.6444,1.6444,1.6444,1.6444,16000000.0
2007-07-30 04:38:00,1.6444,1.6446,1.6444,1.6445,239200000.0
2007-07-30 04:39:00,1.6445,1.6445,1.6443,1.6443,239100001.0
2007-07-30 04:40:00,1.6443,1.6443,1.6442,1.6443,177900001.0
2007-07-30 04:41:00,1.6443,1.6443,1.6439,1.6441,633499989.0
2007-07-30 04:42:00,1.6441,1.6441,1.6439,1.6439,361600001.0
2007-07-30 04:43:00,1.644,1.64405,1.6439,1.644,119100000.0
2007-07-30 04:44:00,1.64395,1.6441,1.64395,1.644,768300011.0
2007-07-30 04:45:00,1.644,1.6442,1.64395,1.6442,481900002.0
2007-07-30 04:46:00,1.6442,1.6443,1.6442,1.6443,305599996.0
2007-07-30 04:47:00,1.64425,1.6443,1.64405,1.6443,436900001.0
2007-07-30 04:48:00,1.6442,1.6442,1.64415,1.64415,130899998.0
2007-07-30 04:49:00,1.6442,1.6442,1.644,1.64405,305000003.0
2007-07-30 04:50:00,1.6441,1.6441,1.6441,1.6441,27900000.0
2007-07-30 04:51:00,1.6441,1.6443,1.6441,1.6441,791399993.0
2007-07-30 04:52:00,1.6441,1.6441,1.644,1.6441,497900003.0
2007-07-30 04:53:00,1.6441,1.6441,1.644,1.6441,225200002.0
2007-07-30 04:54:00,1.6441,1.6441,1.6441,1.6441,342100006.0
2007-07-30 04:55:00,1.6441,1.6441,1.6441,1.6441,235600000.0
2007-07-30 04:56:00,1.6441,1.6441,1.6441,1.6441,69200000.0
2007-07-30 04:57:00,1.6441,1.6441,1.644,1.6441,111900000.0
2007-07-30 04:58:00,1.6441,1.6444,1.6441,1.6444,371499995.0
2007-07-30 04:59:00,1.6444,1.6445,1.6442,1.6444,1104600001.0
2007-07-30 05:00:00,1.6444,1.6444,1.6441,1.6441,1182499998.0
2007-07-30 05:01:00,1.6442,1.6443,1.644,1.6443,1900599998.0
2007-07-30 05:02:00,1.6443,1.6443,1.6442,1.6443,77000000.0
2007-07-30 05:03:00,1.6443,1.6443,1.6441,1.6442,654900000.0
2007-07-30 05:04:00,1.6442,1.6443,1.644,1.6443,602100005.0
2007-07-30 05:05:00,1.6443,1.6443,1.6442,1.6443,406400005.0
2007-07-30 05:06:00,1.6442,1.6442,1.64415,1.64415,210400001.0
2007-07-30 05:07:00,1.64405,1.6441,1.644,1.644,275999998.0
2007-07-30 05:08:00,1.6443,1.6445,1.6443,1.6444,246499997.0
2007-07-30 05:09:00,1.6444,1.6445,1.6442,1.6444,293600000.0
2007-07-30 05:10:00,1.6443,1.6448,1.6443,1.6444,435200002.0
2007-07-30 05:11:00,1.6444,1.6445,1.6442,1.6445,275300000.0
2007-07-30 05:12:00,1.64435,1.6446,1.6442,1.6443,298099999.0
2007-07-30 05:13:00,1.6443,1.6443,1.6443,1.6443,23200000.0
2007-07-30 05:14:00,1.6443,1.6443,1.6443,1.6443,64000000.0
2007-07-30 05:15:00,1.6442,1.6443,1.6442,1.6443,299400001.0
2007-07-30 05:16:00,1.6444,1.6445,1.6443,1.6445,116200000.0
2007-07-30 05:17:00,1.6445,1.6445,1.6445,1.6445,454000003.0
2007-07-30 05:18:00,1.6446,1.6447,1.6446,1.6446,121600000.0
2007-07-30 05:19:00,1.6446,1.6448,1.6446,1.6447,236199999.0
2007-07-30 05:20:00,1.6447,1.6449,1.6447,1.6449,254400000.0
2007-07-30 05:21:00,1.6449,1.6449,1.6449,1.6449,12000000.0
2007-07-30 05:22:00,1.6448,1.6448,1.6448,1.6448,34399999.0
2007-07-30 05:23:00,1.6447,1.6448,1.6447,1.6448,336599998.0
2007-07-30 05:24:00,1.64412,1.64459,1.64412,1.64443,330300004.0
2007-07-30 05:25:00,1.64485,1.645,1.64485,1.6449,146800000.0
2007-07-30 05:26:00,1.6449,1.6449,1.6449,1.6449,12000000.0
2007-07-30 05:27:00,1.6449,1.6449,1.6449,1.6449,8000000.0
2007-07-30 05:28:00,1.6449,1.6449,1.6448,1.6448,48200000.0
2007-07-30 05:29:00,1.6448,1.6449,1.6448,1.6449,35299999.0
2007-07-30 05:30:00,1.6449,1.6449,1.6449,1.6449,8000000.0
2007-07-30 05:31:00,1.6449,1.6449,1.6448,1.6448,180100000.0
2007-07-30 05:32:00,1.6449,1.6449,1.6449,1.6449,4600000.0
2007-07-30 05:33:00,1.6449,1.6449,1.6449,1.6449,28000000.0
2007-07-30 05:34:00,1.64468,1.64468,1.64449,1.64449,6400000.0
2007-07-30 05:35:00,1.64479,1.64481,1.64464,1.6447,60800000.0
2007-07-30 05:36:00,1.6449,1.6449,1.6449,1.6449,4000000.0
2007-07-30 05:37:00,1.6449,1.6449,1.64485,1.6449,100000000.0
2007-07-30 05:38:00,1.6449,1.64505,1.6448,1.6449,381700000.0
2007-07-30 05:39:00,1.6449,1.645,1.6448,1.6449,255299998.0
2007-07-30 05:40:00,1.6449,1.6449,1.6449,1.6449,70400000.0
2007-07-30 05:41:00,1.6449,1.645,1.6448,1.6449,219000000.0
2007-07-30 05:42:00,1.6449,1.6452,1.64485,1.6452,880899995.0
2007-07-30 05:43:00,1.6451,1.6452,1.6451,1.6452,74400000.0
2007-07-30 05:44:00,1.6452,1.6452,1.6451,1.6451,21600000.0
2007-07-30 05:45:00,1.64505,1.6453,1.645,1.6452,296900000.0
2007-07-30 05:46:00,1.64515,1.6452,1.6451,1.6451,191200000.0
2007-07-30 05:47:00,1.6451,1.6452,1.6451,1.6452,20000000.0
2007-07-30 05:48:00,1.6452,1.6452,1.6451,1.6451,149399998.0
2007-07-30 05:49:00,1.6452,1.6452,1.6452,1.6452,20000000.0
2007-07-30 05:50:00,1.6452,1.6452,1.6452,1.6452,20000000.0
2007-07-30 05:51:00,1.6452,1.6456,1.6452,1.6455,428600000.0
2007-07-30 05:52:00,1.64565,1.64595,1.6455,1.64595,223600000.0
2007-07-30 05:53:00,1.64595,1.6461,1.6459,1.646,131400000.0
2007-07-30 05:54:00,1.646,1.646,1.6459,1.646,330900002.0
2007-07-30 05:55:00,1.646,1.6461,1.646,1.646,271200000.0
2007-07-30 05:56:00,1.646,1.646,1.646,1.646,76800000.0
2007-07-30 05:57:00,1.646,1.646,1.6459,1.64595,291799998.0
2007-07-30 05:58:00,1.646,1.646,1.646,1.646,32800000.0
2007-07-30 05:59:00,1.64574,1.64586,1.6455,1.64586,580499996.0
2007-07-30 06:00:00,1.646,1.646,1.646,1.646,8000000.0
2007-07-30 06:01:00,1.646,1.6461,1.646,1.6461,37600000.0
2007-07-30 06:02:00,1.6461,1.6461,1.6459,1.6459,290199998.0
2007-07-30 06:03:00,1.6459,1.646,1.64585,1.6459,338900001.0
2007-07-30 06:04:00,1.6459,1.6463,1.6459,1.6463,232000001.0
2007-07-30 06:05:00,1.6463,1.6463,1.6463,1.6463,12000000.0
2007-07-30 06:06:00,1.6463,1.6463,1.6463,1.6463,10400000.0
2007-07-30 06:07:00,1.6463,1.6464,1.6461,1.6462,426399998.0
2007-07-30 06:08:00,1.6462,1.6463,1.64615,1.6463,764399999.0
2007-07-30 06:09:00,1.6463,1.6464,1.64625,1.6464,443400001.0
2007-07-30 06:10:00,1.6463,1.6464,1.64625,1.64625,212499999.0
2007-07-30 06:11:00,1.6463,1.6464,1.6462,1.6464,58900000.0
2007-07-30 06:12:00,1.6463,1.6463,1.6462,1.6462,219400000.0
2007-07-30 06:13:00,1.6462,1.6462,1.6462,1.6462,111600000.0
2007-07-30 06:14:00,1.6462,1.6462,1.646,1.6461,260899998.0
2007-07-30 06:15:00,1.646,1.6461,1.6459,1.6461,176700001.0
2007-07-30 06:16:00,1.6461,1.6462,1.64585,1.64585,353300003.0
2007-07-30 06:17:00,1.646,1.646,1.6459,1.6459,3500000.0
2007-07-30 06:18:00,1.6459,1.646,1.6459,1.6459,32400000.0
2007-07-30 06:19:00,1.6459,1.6461,1.6459,1.6461,130300000.0
2007-07-30 06:20:00,1.6461,1.6461,1.6461,1.6461,32000000.0
2007-07-30 06:21:00,1.6461,1.6461,1.6461,1.6461,8000000.0
2007-07-30 06:22:00,1.64595,1.64595,1.64526,1.64593,474400007.0
2007-07-30 06:23:00,1.6461,1.6461,1.646,1.646,33300000.0
2007-07-30 06:24:00,1.646,1.646,1.646,1.646,92000000.0
2007-07-30 06:25:00,1.646,1.646,1.646,1.646,181600001.0
2007-07-30 06:26:00,1.646,1.646,1.64595,1.646,101000000.0
2007-07-30 06:27:00,1.646,1.646,1.646,1.646,177200000.0
2007-07-30 06:28:00,1.646,1.646,1.646,1.646,284400000.0
2007-07-30 06:29:00,1.646,1.646,1.646,1.646,336700000.0
2007-07-30 06:30:00,1.646,1.6461,1.646,1.6461,304800000.0
2007-07-30 06:31:00,1.6461,1.6461,1.6461,1.6461,55200000.0
2007-07-30 06:32:00,1.6461,1.6461,1.6461,1.6461,46400000.0
2007-07-30 06:33:00,1.6461,1.6462,1.6461,1.6461,332200000.0
2007-07-30 06:34:00,1.6461,1.6461,1.64605,1.6461,151200000.0
2007-07-30 06:35:00,1.6461,1.6463,1.6461,1.6462,339200000.0
2007-07-30 06:36:00,1.6462,1.6462,1.6462,1.6462,30400000.0
2007-07-30 06:37:00,1.6462,1.6462,1.6461,1.6461,108800000.0
2007-07-30 06:38:00,1.6461,1.6461,1.6461,1.6461,46400000.0
2007-07-30 06:39:00,1.6461,1.6462,1.6461,1.6462,90400000.0
2007-07-30 06:40:00,1.64615,1.6462,1.64605,1.64605,225200003.0
2007-07-30 06:41:00,1.6461,1.6462,1.6461,1.6462,340799999.0
2007-07-30 06:42:00,1.6462,1.6462,1.646,1.6461,456000004.0
2007-07-30 06:43:00,1.6461,1.6461,1.646,1.6461,380800000.0
2007-07-30 06:44:00,1.6461,1.6461,1.64595,1.646,159000001.0
2007-07-30 06:45:00,1.6461,1.6461,1.64595,1.64595,160200000.0
2007-07-30 06:46:00,1.64595,1.6461,1.64595,1.646,323699998.0
2007-07-30 06:47:00,1.646,1.6462,1.646,1.6462,318699999.0
2007-07-30 06:48:00,1.6462,1.6462,1.6461,1.6461,80800000.0
2007-07-30 06:49:00,1.6461,1.6461,1.64595,1.64595,151200000.0
2007-07-30 06:50:00,1.646,1.646,1.64595,1.64595,500599993.0
2007-07-30 06:51:00,1.646,1.646,1.646,1.646,45600000.0
2007-07-30 06:52:00,1.646,1.646,1.646,1.646,40000000.0
2007-07-30 06:53:00,1.646,1.646,1.646,1.646,35900002.0
2007-07-30 06:54:00,1.6461,1.6461,1.6461,1.6461,14400000.0
2007-07-30 06:55:00,1.646,1.6463,1.646,1.6461,590600004.0
2007-07-30 06:56:00,1.64605,1.6461,1.64605,1.64605,178399999.0
2007-07-30 06:57:00,1.6461,1.6461,1.6461,1.6461,55999998.0
2007-07-30 06:58:00,1.6461,1.6461,1.64605,1.6461,70099997.0
2007-07-30 06:59:00,1.6461,1.6462,1.6461,1.6462,84799998.0
2007-07-30 07:00:00,1.646,1.646,1.64542,1.64592,1526300010.0
2007-07-30 07:01:00,1.6462,1.6462,1.6462,1.6462,24000000.0
2007-07-30 07:02:00,1.6461,1.6466,1.646,1.6465,320899997.0
2007-07-30 07:03:00,1.6465,1.6466,1.6465,1.6466,109600000.0
2007-07-30 07:04:00,1.6466,1.6469,1.6465,1.6468,393800000.0
2007-07-30 07:05:00,1.6468,1.6468,1.6465,1.6466,418799998.0
2007-07-30 07:06:00,1.64648,1.6465,1.646,1.64624,2033800004.0
2007-07-30 07:07:00,1.6467,1.6467,1.6466,1.6467,444899999.0
2007-07-30 07:08:00,1.64665,1.6467,1.64665,1.6467,126400001.0
2007-07-30 07:09:00,1.6467,1.6467,1.6465,1.6467,606899993.0
2007-07-30 07:10:00,1.6467,1.6467,1.6466,1.6467,314399992.0
2007-07-30 07:11:00,1.6467,1.6467,1.6467,1.6467,119100000.0
2007-07-30 07:12:00,1.6467,1.647,1.6467,1.647,327100000.0
2007-07-30 07:13:00,1.647,1.6471,1.647,1.6471,572100000.0
2007-07-30 07:14:00,1.6471,1.6471,1.6466,1.6468,535000006.0
2007-07-30 07:15:00,1.6468,1.6469,1.64675,1.6469,202400001.0
2007-07-30 07:16:00,1.6469,1.6471,1.6468,1.6469,472200001.0
2007-07-30 07:17:00,1.6469,1.6469,1.6469,1.6469,78399999.0
2007-07-30 07:18:00,1.647,1.6471,1.6469,1.6471,295200000.0
2007-07-30 07:19:00,1.6471,1.6471,1.6471,1.6471,17200000.0
2007-07-30 07:20:00,1.647,1.6471,1.6468,1.6471,424900005.0
2007-07-30 07:21:00,1.6471,1.6471,1.6469,1.6471,72600000.0
2007-07-30 07:22:00,1.6471,1.6471,1.6468,1.6468,342800003.0
2007-07-30 07:23:00,1.64675,1.6469,1.6467,1.6469,161300000.0
2007-07-30 07:24:00,1.6469,1.6469,1.6468,1.6469,402399995.0
2007-07-30 07:25:00,1.6469,1.6469,1.6466,1.6468,214799999.0
2007-07-30 07:26:00,1.6468,1.6468,1.6467,1.6467,158699995.0
2007-07-30 07:27:00,1.6466,1.6468,1.6464,1.6467,856000003.0
2007-07-30 07:28:00,1.6467,1.6467,1.6467,1.6467,100000000.0
2007-07-30 07:29:00,1.6467,1.6467,1.64655,1.6467,323599996.0
2007-07-30 07:30:00,1.6467,1.6469,1.6464,1.6466,747600002.0
2007-07-30 07:31:00,1.6466,1.6466,1.6465,1.6466,523200001.0
2007-07-30 07:32:00,1.6466,1.6466,1.64645,1.64645,945699995.0
2007-07-30 07:33:00,1.64645,1.6466,1.64645,1.6465,261699998.0
2007-07-30 07:34:00,1.6466,1.6466,1.6465,1.6466,311399999.0
2007-07-30 07:35:00,1.6466,1.6466,1.6465,1.6466,362900003.0
2007-07-30 07:36:00,1.64655,1.6467,1.64645,1.64655,1211000011.0
2007-07-30 07:37:00,1.6466,1.6466,1.64655,1.6466,317099998.0
2007-07-30 07:38:00,1.6466,1.6466,1.6466,1.6466,128800000.0
2007-07-30 07:39:00,1.6466,1.6467,1.6465,1.6467,1047499976.0
2007-07-30 07:40:00,1.6466,1.6469,1.6466,1.6467,1074600003.0
2007-07-30 07:41:00,1.6468,1.647,1.64675,1.64675,386799997.0
2007-07-30 07:42:00,1.6468,1.6472,1.6468,1.6472,425000001.0
2007-07-30 07:43:00,1.6472,1.6472,1.6468,1.647,581800000.0
2007-07-30 07:44:00,1.647,1.64735,1.6469,1.6471,372700000.0
2007-07-30 07:45:00,1.6471,1.6473,1.6467,1.6473,842499998.0
2007-07-30 07:46:00,1.6473,1.6475,1.6471,1.6474,469000001.0
2007-07-30 07:47:00,1.6474,1.6474,1.647,1.6472,460800001.0
2007-07-30 07:48:00,1.6472,1.6473,1.6471,1.6472,321699998.0
2007-07-30 07:49:00,1.6472,1.6474,1.6472,1.64725,130100000.0
2007-07-30 07:50:00,1.64725,1.6474,1.64725,1.6473,416799999.0
2007-07-30 07:51:00,1.6473,1.6475,1.6473,1.6474,834499995.0
2007-07-30 07:52:00,1.6474,1.6474,1.6473,1.6474,476000009.0
2007-07-30 07:53:00,1.6474,1.6475,1.6474,1.6474,243699997.0
2007-07-30 07:54:00,1.64735,1.6474,1.64695,1.6471,1009000001.0
2007-07-30 07:55:00,1.6472,1.6472,1.64715,1.6472,603700002.0
2007-07-30 07:56:00,1.6472,1.6475,1.6472,1.6473,1317999993.0
2007-07-30 07:57:00,1.6472,1.6475,1.6472,1.6475,729000002.0
2007-07-30 07:58:00,1.64745,1.6475,1.64745,1.6475,63200000.0
2007-07-30 07:59:00,1.6475,1.6475,1.6475,1.6475,60000000.0
2007-07-30 08:00:00,1.6475,1.6475,1.6475,1.6475,76800000.0
2007-07-30 08:01:00,1.64745,1.6475,1.6473,1.6473,142400000.0
2007-07-30 08:02:00,1.6473,1.6473,1.6472,1.6473,297099998.0
2007-07-30 08:03:00,1.64725,1.6473,1.6472,1.6473,64399999.0
2007-07-30 08:04:00,1.64725,1.6474,1.64725,1.6474,44800000.0
2007-07-30 08:05:00,1.64735,1.6474,1.64725,1.64725,62400000.0
2007-07-30 08:06:00,1.6472,1.6474,1.6472,1.64735,279199995.0
2007-07-30 08:07:00,1.64735,1.64735,1.64725,1.6473,153599999.0
2007-07-30 08:08:00,1.6473,1.6474,1.6471,1.6471,447200001.0
2007-07-30 08:09:00,1.6471,1.6472,1.6471,1.6471,214399998.0
2007-07-30 08:10:00,1.6472,1.6472,1.647,1.647,325600000.0
2007-07-30 08:11:00,1.647,1.6471,1.647,1.64705,256799999.0
2007-07-30 08:12:00,1.6471,1.6471,1.6469,1.647,715799992.0
2007-07-30 08:13:00,1.647,1.6472,1.647,1.6471,1149200006.0
2007-07-30 08:14:00,1.6471,1.6472,1.64705,1.64705,924400002.0
2007-07-30 08:15:00,1.6471,1.6472,1.64695,1.64695,514800000.0
2007-07-30 08:16:00,1.647,1.647,1.6465,1.6467,883599995.0
2007-07-30 08:17:00,1.6467,1.6467,1.64655,1.64655,407899999.0
2007-07-30 08:18:00,1.6466,1.6466,1.6463,1.6463,1290599979.0
2007-07-30 08:19:00,1.6464,1.6465,1.6463,1.6465,443700008.0
2007-07-30 08:20:00,1.6464,1.6467,1.6463,1.6465,1221199998.0
2007-07-30 08:21:00,1.6467,1.6468,1.6465,1.64675,702300002.0
2007-07-30 08:22:00,1.6468,1.6469,1.64675,1.64685,225099999.0
2007-07-30 08:23:00,1.64685,1.6469,1.64685,1.6469,71000000.0
2007-07-30 08:24:00,1.6469,1.6469,1.6468,1.6468,162400000.0
2007-07-30 08:25:00,1.6468,1.6471,1.6468,1.647,138400000.0
2007-07-30 08:26:00,1.647,1.6471,1.6469,1.647,450099989.0
2007-07-30 08:27:00,1.647,1.647,1.6468,1.6468,654999993.0
2007-07-30 08:28:00,1.6468,1.6469,1.6468,1.6469,543300001.0
2007-07-30 08:29:00,1.64685,1.647,1.6468,1.6469,928600006.0
2007-07-30 08:30:00,1.6469,1.6469,1.6466,1.6466,654000001.0
2007-07-30 08:31:00,1.6467,1.647,1.6467,1.6469,859500000.0
2007-07-30 08:32:00,1.6469,1.6469,1.6465,1.6468,687400004.0
2007-07-30 08:33:00,1.64665,1.6468,1.6465,1.6468,729299999.0
2007-07-30 08:34:00,1.6469,1.6469,1.64675,1.64675,184400001.0
2007-07-30 08:35:00,1.6468,1.6469,1.64675,1.6468,200999997.0
2007-07-30 08:36:00,1.64685,1.647,1.6468,1.6468,198500002.0
2007-07-30 08:37:00,1.6468,1.6469,1.64675,1.64675,368199997.0
2007-07-30 08:38:00,1.64675,1.6469,1.64675,1.6468,958500026.0
2007-07-30 08:39:00,1.6469,1.6472,1.6469,1.6471,1167999994.0
2007-07-30 08:40:00,1.6471,1.6473,1.6471,1.6473,482899995.0
2007-07-30 08:41:00,1.6474,1.6475,1.6473,1.6474,824799994.0
2007-07-30 08:42:00,1.6474,1.6474,1.6474,1.6474,147900000.0
2007-07-30 08:43:00,1.6474,1.6475,1.64725,1.64725,887500010.0
2007-07-30 08:44:00,1.6473,1.6473,1.6468,1.647,1530900017.0
2007-07-30 08:45:00,1.64705,1.6471,1.64645,1.6469,1530900017.0
2007-07-30 08:46:00,1.6469,1.6474,1.6469,1.647,1377900004.0
2007-07-30 08:47:00,1.647,1.6471,1.6467,1.6468,102200000.0
2007-07-30 08:48:00,1.6468,1.6469,1.6467,1.64675,102200000.0
2007-07-30 08:49:00,1.64675,1.6474,1.64675,1.6474,2123899976.0
2007-07-30 08:50:00,1.6473,1.6474,1.6472,1.6473,919599996.0
2007-07-30 08:51:00,1.64725,1.6474,1.6472,1.64735,99899999.0
2007-07-30 08:52:00,1.6474,1.6474,1.6473,1.6473,527300002.0
2007-07-30 08:53:00,1.64725,1.6474,1.6471,1.6473,1343400005.0
2007-07-30 08:54:00,1.6473,1.6474,1.64695,1.6471,1261000015.0
2007-07-30 08:55:00,1.6472,1.6473,1.64715,1.6472,1493000012.0
2007-07-30 08:56:00,1.6472,1.6473,1.6472,1.6472,464400005.0
2007-07-30 08:57:00,1.6472,1.6472,1.6472,1.6472,348000016.0
2007-07-30 08:58:00,1.6472,1.6475,1.6472,1.6475,1069800008.0
2007-07-30 08:59:00,1.6475,1.6475,1.6473,1.6474,1063000014.0
2007-07-30 09:00:00,1.6474,1.6475,1.6472,1.64725,384700000.0
2007-07-30 09:01:00,1.64725,1.64725,1.64725,1.64725,1600000.0
2007-07-30 09:02:00,1.64725,1.6474,1.64725,1.6474,767500001.0
2007-07-30 09:03:00,1.6474,1.6475,1.6473,1.6474,613000001.0
2007-07-30 09:04:00,1.6475,1.6477,1.6475,1.6477,369100004.0
2007-07-30 09:05:00,1.6477,1.6477,1.64745,1.6477,958850014.0
2007-07-30 09:06:00,1.6476,1.6477,1.64745,1.6475,448149999.0
2007-07-30 09:07:00,1.6475,1.6475,1.6473,1.6475,248200001.0
2007-07-30 09:08:00,1.6475,1.6475,1.6473,1.64745,339999999.0
2007-07-30 09:09:00,1.64745,1.64745,1.6474,1.64745,191900001.0
2007-07-30 09:10:00,1.64745,1.6475,1.64725,1.6473,490200003.0
2007-07-30 09:11:00,1.6473,1.6475,1.64725,1.6474,1778000000.0
2007-07-30 09:12:00,1.6474,1.6475,1.6474,1.6474,213200000.0
2007-07-30 09:13:00,1.6475,1.6475,1.6472,1.6474,1169599992.0
2007-07-30 09:14:00,1.6474,1.6477,1.64735,1.6477,875800008.0
2007-07-30 09:15:00,1.6477,1.6477,1.6475,1.6475,1037999996.0
2007-07-30 09:16:00,1.6475,1.6475,1.64725,1.6475,618699988.0
2007-07-30 09:17:00,1.6475,1.6475,1.6474,1.6475,549500000.0
2007-07-30 09:18:00,1.6475,1.6477,1.6475,1.6476,1127799994.0
2007-07-30 09:19:00,1.64755,1.6478,1.6475,1.64775,1124800009.0
2007-07-30 09:20:00,1.64775,1.6478,1.64745,1.6477,1209100012.0
2007-07-30 09:21:00,1.6477,1.6478,1.64765,1.6478,322500004.0
2007-07-30 09:22:00,1.6478,1.6478,1.6477,1.6478,149600000.0
2007-07-30 09:23:00,1.6478,1.6478,1.64765,1.64775,164800000.0
2007-07-30 09:24:00,1.64775,1.6478,1.64765,1.64765,81600000.0
2007-07-30 09:25:00,1.6476,1.6477,1.6476,1.6476,203800002.0
2007-07-30 09:26:00,1.6476,1.6477,1.6476,1.64765,483900002.0
2007-07-30 09:27:00,1.6477,1.6478,1.64765,1.6478,59200000.0
2007-07-30 09:28:00,1.6479,1.6479,1.6477,1.6479,204800000.0
2007-07-30 09:29:00,1.6478,1.6479,1.6477,1.6478,477600001.0
2007-07-30 09:30:00,1.64775,1.6478,1.64775,1.6478,223700000.0
2007-07-30 09:31:00,1.6478,1.6478,1.6478,1.6478,139200000.0
2007-07-30 09:32:00,1.6478,1.6478,1.6478,1.6478,206400000.0
2007-07-30 09:33:00,1.6478,1.6479,1.64775,1.64785,474300000.0
2007-07-30 09:34:00,1.64785,1.6479,1.64775,1.6478,73700000.0
2007-07-30 09:35:00,1.6478,1.6487,1.64775,1.6485,907399997.0
2007-07-30 09:36:00,1.6485,1.6486,1.6485,1.6485,1078300014.0
2007-07-30 09:37:00,1.6484,1.64855,1.64835,1.6485,419500007.0
2007-07-30 09:38:00,1.6485,1.6485,1.6483,1.64835,119900000.0
2007-07-30 09:39:00,1.64835,1.6484,1.64815,1.6483,754000012.0
2007-07-30 09:40:00,1.6481,1.6481,1.6478,1.648,206200000.0
2007-07-30 09:41:00,1.6481,1.64825,1.6481,1.64815,206200000.0
2007-07-30 09:42:00,1.64815,1.6483,1.64815,1.6482,266299998.0
2007-07-30 09:43:00,1.64815,1.6482,1.64785,1.6479,676600003.0
2007-07-30 09:44:00,1.6479,1.6479,1.6475,1.6476,1384400001.0
2007-07-30 09:45:00,1.6476,1.6477,1.64755,1.6477,708600019.0
2007-07-30 09:46:00,1.6477,1.648,1.6476,1.6477,1186000006.0
2007-07-30 09:47:00,1.6477,1.6478,1.64755,1.6478,725200005.0
2007-07-30 09:48:00,1.64775,1.6478,1.6475,1.6476,1222200017.0
2007-07-30 09:49:00,1.6476,1.64795,1.6476,1.6479,780000005.0
2007-07-30 09:50:00,1.6479,1.648,1.64775,1.6478,1475300028.0
2007-07-30 09:51:00,1.64775,1.6483,1.64775,1.6483,1389300000.0
2007-07-30 09:52:00,1.6483,1.6483,1.6481,1.6482,185599999.0
2007-07-30 09:53:00,1.6482,1.6482,1.64805,1.6482,163299999.0
2007-07-30 09:54:00,1.6482,1.6483,1.6481,1.6482,568399998.0
2007-07-30 09:55:00,1.6482,1.6484,1.6482,1.6483,500700001.0
2007-07-30 09:56:00,1.6484,1.6485,1.64815,1.6482,367000003.0
2007-07-30 09:57:00,1.64815,1.6486,1.64815,1.6482,1285699998.0
2007-07-30 09:58:00,1.6482,1.6484,1.648,1.6483,746499998.0
2007-07-30 09:59:00,1.6484,1.6485,1.64835,1.64845,763799999.0
2007-07-30 10:00:00,1.6485,1.6486,1.6484,1.6485,643300000.0
2007-07-30 10:01:00,1.6485,1.6487,1.6485,1.6486,336200002.0
2007-07-30 10:02:00,1.6486,1.649,1.6486,1.64865,509199998.0
2007-07-30 10:03:00,1.6487,1.6488,1.6485,1.6485,338500001.0
2007-07-30 10:04:00,1.6486,1.6486,1.64845,1.6485,166900000.0
2007-07-30 10:05:00,1.6485,1.6485,1.64835,1.6484,604199996.0
2007-07-30 10:06:00,1.64835,1.6485,1.64835,1.6484,607200000.0
2007-07-30 10:07:00,1.6484,1.64845,1.64825,1.6483,312200001.0
2007-07-30 10:08:00,1.6483,1.6485,1.6483,1.6484,1195700003.0
2007-07-30 10:09:00,1.6484,1.6484,1.6482,1.6483,369899998.0
2007-07-30 10:10:00,1.6483,1.6483,1.64775,1.6479,1113599997.0
2007-07-30 10:11:00,1.6479,1.6482,1.6479,1.6481,583599997.0
2007-07-30 10:12:00,1.6481,1.6481,1.6478,1.6478,1691900005.0
2007-07-30 10:13:00,1.6478,1.6479,1.64765,1.6478,988100004.0
2007-07-30 10:14:00,1.6478,1.6479,1.6477,1.6478,388500004.0
2007-07-30 10:15:00,1.6478,1.6479,1.6478,1.6478,577200001.0
2007-07-30 10:16:00,1.6478,1.6478,1.64775,1.64775,156800000.0
2007-07-30 10:17:00,1.6478,1.6478,1.6478,1.6478,26400000.0
2007-07-30 10:18:00,1.6478,1.6478,1.64775,1.64775,130600000.0
2007-07-30 10:19:00,1.6478,1.6478,1.6477,1.6478,667300011.0
2007-07-30 10:20:00,1.6478,1.6478,1.64765,1.64765,234400000.0
2007-07-30 10:21:00,1.64765,1.6477,1.6474,1.6475,1075100004.0
2007-07-30 10:22:00,1.6475,1.6476,1.64745,1.64745,463900001.0
2007-07-30 10:23:00,1.6476,1.6477,1.64745,1.6476,1953200043.0
2007-07-30 10:24:00,1.6477,1.6477,1.6475,1.6477,1268299985.0
2007-07-30 10:25:00,1.64765,1.6477,1.64755,1.6476,1268299985.0
2007-07-30 10:26:00,1.6477,1.6477,1.64745,1.6475,973799994.0
2007-07-30 10:27:00,1.6475,1.6476,1.6475,1.6475,1038499996.0
2007-07-30 10:28:00,1.64745,1.64755,1.64725,1.6473,455499998.0
2007-07-30 10:29:00,1.6473,1.6473,1.6471,1.6472,1122299989.0
2007-07-30 10:30:00,1.6472,1.6473,1.647,1.6471,467600005.0
2007-07-30 10:31:00,1.6471,1.6473,1.64705,1.64725,134100000.0
2007-07-30 10:32:00,1.6473,1.6473,1.64715,1.64715,369099999.0
2007-07-30 10:33:00,1.64715,1.6472,1.64715,1.64715,131600000.0
2007-07-30 10:34:00,1.6472,1.6472,1.647,1.6471,890700021.0
2007-07-30 10:35:00,1.6471,1.6472,1.64705,1.6472,811000008.0
2007-07-30 10:36:00,1.6472,1.6472,1.6472,1.6472,353700007.0
2007-07-30 10:37:00,1.6469,1.64706,1.64656,1.64705,583000014.0
2007-07-30 10:38:00,1.6472,1.6472,1.64685,1.6469,710900000.0
2007-07-30 10:39:00,1.64675,1.6471,1.64675,1.647,920299984.0
2007-07-30 10:40:00,1.647,1.6471,1.64695,1.6471,577100002.0
2007-07-30 10:41:00,1.6471,1.6471,1.64695,1.64695,607600005.0
2007-07-30 10:42:00,1.647,1.6471,1.64695,1.6471,685200006.0
2007-07-30 10:43:00,1.6471,1.6472,1.647,1.6471,545400007.0
2007-07-30 10:44:00,1.6471,1.6472,1.64705,1.6472,161400004.0
2007-07-30 10:45:00,1.6472,1.6472,1.6472,1.6472,1069799996.0
2007-07-30 10:46:00,1.6472,1.6472,1.64705,1.6471,107200000.0
2007-07-30 10:47:00,1.64715,1.6472,1.64705,1.6472,397699995.0
2007-07-30 10:48:00,1.64715,1.6472,1.6471,1.64715,133600000.0
2007-07-30 10:49:00,1.6471,1.6472,1.6471,1.6472,358399999.0
2007-07-30 10:50:00,1.6472,1.6472,1.647,1.647,424900004.0
2007-07-30 10:51:00,1.647,1.6471,1.6468,1.6468,584500003.0
2007-07-30 10:52:00,1.6468,1.6469,1.6467,1.6467,641700006.0
2007-07-30 10:53:00,1.6467,1.6467,1.6463,1.64645,1252799998.0
2007-07-30 10:54:00,1.64645,1.6467,1.6464,1.64645,830899998.0
2007-07-30 10:55:00,1.6465,1.6466,1.6463,1.6465,1421300005.0
2007-07-30 10:56:00,1.6465,1.6467,1.6465,1.6465,1344400009.0
2007-07-30 10:57:00,1.6465,1.6465,1.64625,1.64635,199600001.0
2007-07-30 10:58:00,1.64635,1.6464,1.6462,1.6462,424300001.0
2007-07-30 10:59:00,1.6462,1.6463,1.64605,1.64625,964999999.0
2007-07-30 11:00:00,1.64615,1.6465,1.6461,1.6461,817199996.0
2007-07-30 11:01:00,1.6461,1.6461,1.64545,1.64555,1557200005.0
2007-07-30 11:02:00,1.64555,1.646,1.6455,1.6456,1635100003.0
2007-07-30 11:03:00,1.6456,1.64565,1.64545,1.6455,784900000.0
2007-07-30 11:04:00,1.64545,1.6456,1.64545,1.6456,221800003.0
2007-07-30 11:05:00,1.6456,1.6458,1.6454,1.6458,675499989.0
2007-07-30 11:06:00,1.6458,1.6458,1.64555,1.64555,547799999.0
2007-07-30 11:07:00,1.64555,1.6456,1.64555,1.64555,39200000.0
2007-07-30 11:08:00,1.6456,1.6456,1.6455,1.6455,172400001.0
2007-07-30 11:09:00,1.6455,1.6455,1.6454,1.6454,47200000.0
2007-07-30 11:10:00,1.6454,1.6455,1.6453,1.6454,685999985.0
2007-07-30 11:11:00,1.6454,1.6454,1.64505,1.6452,831900001.0
2007-07-30 11:12:00,1.6452,1.6452,1.6447,1.6447,239799999.0
2007-07-30 11:13:00,1.6446,1.6448,1.6445,1.6448,649400007.0
2007-07-30 11:14:00,1.6448,1.645,1.6447,1.64495,523200004.0
2007-07-30 11:15:00,1.64495,1.6451,1.6447,1.64475,1079800008.0
2007-07-30 11:16:00,1.6448,1.6449,1.64465,1.6449,464999999.0
2007-07-30 11:17:00,1.6449,1.645,1.6447,1.6448,1772699991.0
2007-07-30 11:18:00,1.6448,1.645,1.6448,1.645,1059400004.0
2007-07-30 11:19:00,1.645,1.6451,1.64465,1.64475,1552499986.0
2007-07-30 11:20:00,1.6447,1.6448,1.6446,1.6447,1606599995.0
2007-07-30 11:21:00,1.6447,1.6449,1.6447,1.6447,1606599995.0
2007-07-30 11:22:00,1.6447,1.6449,1.6447,1.64485,203900002.0
2007-07-30 11:23:00,1.6449,1.6451,1.64475,1.64475,1240500023.0
2007-07-30 11:24:00,1.6448,1.6451,1.6448,1.64505,393700001.0
2007-07-30 11:25:00,1.6451,1.6451,1.645,1.645,961100007.0
2007-07-30 11:26:00,1.645,1.645,1.6448,1.6449,794699999.0
2007-07-30 11:27:00,1.6448,1.645,1.6448,1.645,648199992.0
2007-07-30 11:28:00,1.645,1.6451,1.64495,1.645,869399993.0
2007-07-30 11:29:00,1.645,1.645,1.6448,1.6448,817499990.0
2007-07-30 11:30:00,1.6448,1.6449,1.6448,1.6449,65600000.0
2007-07-30 11:31:00,1.6449,1.6449,1.6447,1.6448,411399995.0
2007-07-30 11:32:00,1.6448,1.64485,1.6448,1.6448,453800007.0
2007-07-30 11:33:00,1.6449,1.6451,1.6448,1.64505,589000010.0
2007-07-30 11:34:00,1.6451,1.6453,1.64505,1.6452,1216700023.0
2007-07-30 11:35:00,1.6452,1.6452,1.6448,1.6451,1692900007.0
2007-07-30 11:36:00,1.6451,1.6451,1.6449,1.6451,337100000.0
2007-07-30 11:37:00,1.64505,1.6452,1.64505,1.64515,116999999.0
2007-07-30 11:38:00,1.64515,1.64525,1.64515,1.6452,58800000.0
2007-07-30 11:39:00,1.6452,1.64525,1.6452,1.6452,349600000.0
2007-07-30 11:40:00,1.6452,1.6453,1.64515,1.6452,238300002.0
2007-07-30 11:41:00,1.6453,1.6453,1.6449,1.645,1516699985.0
2007-07-30 11:42:00,1.6449,1.6451,1.6449,1.645,384399998.0
2007-07-30 11:43:00,1.645,1.6451,1.6449,1.6451,406899999.0
2007-07-30 11:44:00,1.645,1.6451,1.645,1.6451,466399998.0
2007-07-30 11:45:00,1.6451,1.6452,1.645,1.64505,1161999998.0
2007-07-30 11:46:00,1.64505,1.6452,1.645,1.645,587700004.0
2007-07-30 11:47:00,1.645,1.6451,1.6448,1.645,774099998.0
2007-07-30 11:48:00,1.645,1.6451,1.64485,1.645,526100004.0
2007-07-30 11:49:00,1.645,1.6451,1.645,1.6451,100800000.0
2007-07-30 11:50:00,1.6451,1.6451,1.6448,1.6448,202400000.0
2007-07-30 11:51:00,1.6448,1.645,1.6448,1.6448,160800000.0
2007-07-30 11:52:00,1.6448,1.645,1.64475,1.64495,149600000.0
2007-07-30 11:53:00,1.6449,1.645,1.64485,1.64485,253300001.0
2007-07-30 11:54:00,1.6448,1.6448,1.6446,1.6447,855299993.0
2007-07-30 11:55:00,1.64465,1.6447,1.64455,1.6446,186300002.0
2007-07-30 11:56:00,1.64455,1.6447,1.64455,1.6447,126200001.0
2007-07-30 11:57:00,1.6447,1.6447,1.64465,1.6447,83000000.0
2007-07-30 11:58:00,1.6447,1.6448,1.6447,1.6448,578400007.0
2007-07-30 11:59:00,1.6448,1.6449,1.6446,1.6446,639800000.0
2007-07-30 12:00:00,1.6446,1.6448,1.6445,1.6447,995300004.0
2007-07-30 12:01:00,1.6447,1.6448,1.64465,1.64475,206299996.0
2007-07-30 12:02:00,1.6448,1.6449,1.6447,1.6448,865599983.0
2007-07-30 12:03:00,1.6447,1.6448,1.6446,1.6447,173900002.0
2007-07-30 12:04:00,1.6447,1.6447,1.6446,1.6447,130400000.0
2007-07-30 12:05:00,1.6447,1.6451,1.6446,1.6449,1142100008.0
2007-07-30 12:06:00,1.645,1.6451,1.6448,1.645,481099995.0
2007-07-30 12:07:00,1.645,1.6451,1.6448,1.6448,481099995.0
2007-07-30 12:08:00,1.6448,1.6449,1.64465,1.64465,421200001.0
2007-07-30 12:09:00,1.64465,1.6447,1.64455,1.64455,621400007.0
2007-07-30 12:10:00,1.6446,1.6446,1.6445,1.6446,118400000.0
2007-07-30 12:11:00,1.6446,1.6447,1.64455,1.64455,172000000.0
2007-07-30 12:12:00,1.6445,1.6447,1.6445,1.64455,228999999.0
2007-07-30 12:13:00,1.6446,1.6446,1.64455,1.6446,288699998.0
2007-07-30 12:14:00,1.6446,1.6447,1.6445,1.64465,365499998.0
2007-07-30 12:15:00,1.6446,1.64465,1.6445,1.6446,170299999.0
2007-07-30 12:16:00,1.6447,1.6447,1.6445,1.6446,141000000.0
2007-07-30 12:17:00,1.6446,1.6447,1.6446,1.6447,92499997.0
2007-07-30 12:18:00,1.6446,1.6446,1.6446,1.6446,117500000.0
2007-07-30 12:19:00,1.6446,1.6446,1.6445,1.64455,423499999.0
2007-07-30 12:20:00,1.64455,1.6446,1.64445,1.6446,138899999.0
2007-07-30 12:21:00,1.6446,1.6446,1.644,1.6441,735299999.0
2007-07-30 12:22:00,1.6441,1.6445,1.6441,1.6442,973099997.0
2007-07-30 12:23:00,1.64415,1.6444,1.64415,1.6442,874699993.0
2007-07-30 12:24:00,1.6442,1.6442,1.64355,1.6437,1252999989.0
2007-07-30 12:25:00,1.6437,1.6438,1.6429,1.6429,1081799996.0
2007-07-30 12:26:00,1.6429,1.6431,1.6428,1.6428,446099999.0
2007-07-30 12:27:00,1.6428,1.643,1.64265,1.64265,1266299995.0
2007-07-30 12:28:00,1.64265,1.6431,1.64265,1.643,689699996.0
2007-07-30 12:29:00,1.643,1.643,1.64255,1.6426,706899995.0
2007-07-30 12:30:00,1.6427,1.6427,1.6425,1.6425,826899999.0
2007-07-30 12:31:00,1.6425,1.6427,1.6424,1.6427,647300004.0
2007-07-30 12:32:00,1.64265,1.64265,1.6422,1.64235,1125900007.0
2007-07-30 12:33:00,1.64235,1.6424,1.6422,1.6422,676400001.0
2007-07-30 12:34:00,1.6421,1.6421,1.6419,1.642,751800001.0
2007-07-30 12:35:00,1.642,1.6421,1.64185,1.6421,862199995.0
2007-07-30 12:36:00,1.6422,1.6423,1.642,1.642,590499999.0
2007-07-30 12:37:00,1.6419,1.6421,1.6419,1.6419,590499999.0
2007-07-30 12:38:00,1.6419,1.6421,1.6418,1.6419,736000008.0
2007-07-30 12:39:00,1.64195,1.64195,1.64125,1.64155,498900006.0
2007-07-30 12:40:00,1.64155,1.6418,1.6415,1.6416,950599991.0
2007-07-30 12:41:00,1.6417,1.6418,1.6415,1.6418,1545500024.0
2007-07-30 12:42:00,1.6418,1.642,1.6418,1.6419,685799993.0
2007-07-30 12:43:00,1.64185,1.6419,1.64165,1.6417,2100300009.0
2007-07-30 12:44:00,1.64175,1.6419,1.6416,1.6418,545400001.0
2007-07-30 12:45:00,1.6418,1.6421,1.64175,1.642,598199999.0
2007-07-30 12:46:00,1.64205,1.6424,1.64195,1.6424,744199987.0
2007-07-30 12:47:00,1.6424,1.6425,1.6421,1.6422,1252899984.0
2007-07-30 12:48:00,1.6421,1.6423,1.6421,1.64225,932999998.0
2007-07-30 12:49:00,1.64225,1.6424,1.64215,1.6422,401400001.0
2007-07-30 12:50:00,1.6422,1.6422,1.64215,1.6422,496399992.0
2007-07-30 12:51:00,1.6422,1.6423,1.64215,1.6423,115700001.0
2007-07-30 12:52:00,1.6423,1.64235,1.64215,1.64225,469700000.0
2007-07-30 12:53:00,1.64235,1.64235,1.642,1.642,823200009.0
2007-07-30 12:54:00,1.642,1.6425,1.642,1.6425,1615799995.0
2007-07-30 12:55:00,1.6425,1.6425,1.6423,1.6425,1187599999.0
2007-07-30 12:56:00,1.6425,1.6425,1.6425,1.6425,66400000.0
2007-07-30 12:57:00,1.6425,1.6427,1.6425,1.6427,519200002.0
2007-07-30 12:58:00,1.6426,1.6427,1.6426,1.6427,482499987.0
2007-07-30 12:59:00,1.6426,1.643,1.6426,1.6428,796300005.0
2007-07-30 13:00:00,1.6428,1.643,1.6426,1.64285,1258599992.0
2007-07-30 13:01:00,1.64285,1.6433,1.64285,1.643,810699997.0
2007-07-30 13:02:00,1.643,1.6432,1.643,1.6432,1108300001.0
2007-07-30 13:03:00,1.64315,1.6433,1.64305,1.64315,212000002.0
2007-07-30 13:04:00,1.6432,1.6433,1.6431,1.6431,452799989.0
2007-07-30 13:05:00,1.6431,1.6432,1.6431,1.6431,1339499967.0
2007-07-30 13:06:00,1.6431,1.6431,1.6429,1.643,530099993.0
2007-07-30 13:07:00,1.643,1.6432,1.64295,1.6431,1290299984.0
2007-07-30 13:08:00,1.6431,1.6432,1.6431,1.6432,118400000.0
2007-07-30 13:09:00,1.6432,1.6434,1.6432,1.6434,702300000.0
2007-07-30 13:10:00,1.6434,1.6434,1.6432,1.6433,499099994.0
2007-07-30 13:11:00,1.64325,1.6435,1.643,1.6431,773199994.0
2007-07-30 13:12:00,1.6431,1.6432,1.64305,1.6431,1002099988.0
2007-07-30 13:13:00,1.6431,1.6432,1.6429,1.643,868699996.0
2007-07-30 13:14:00,1.64295,1.643,1.64275,1.64295,374600002.0
2007-07-30 13:15:00,1.64295,1.6431,1.64285,1.643,614899995.0
2007-07-30 13:16:00,1.64295,1.6431,1.6429,1.643,648000001.0
2007-07-30 13:17:00,1.643,1.6431,1.6429,1.6431,432299994.0
2007-07-30 13:18:00,1.6431,1.6432,1.6431,1.6432,230199998.0
2007-07-30 13:19:00,1.6431,1.6432,1.6431,1.6431,904500001.0
2007-07-30 13:20:00,1.6432,1.6434,1.643,1.643,1554100005.0
2007-07-30 13:21:00,1.643,1.6431,1.64285,1.643,712799995.0
2007-07-30 13:22:00,1.6431,1.6431,1.643,1.643,459400008.0
2007-07-30 13:23:00,1.643,1.643,1.64255,1.64255,1137299988.0
2007-07-30 13:24:00,1.64255,1.6427,1.64255,1.64265,622499988.0
2007-07-30 13:25:00,1.64265,1.64275,1.64265,1.6427,227200000.0
2007-07-30 13:26:00,1.6427,1.64285,1.6426,1.6426,783999987.0
2007-07-30 13:27:00,1.6427,1.6427,1.64235,1.64235,1018499986.0
2007-07-30 13:28:00,1.64235,1.64245,1.64215,1.6423,1011699980.0
2007-07-30 13:29:00,1.64235,1.6425,1.64225,1.64245,116999998.0
2007-07-30 13:30:00,1.64245,1.6427,1.64245,1.64265,446399996.0
2007-07-30 13:31:00,1.6426,1.6427,1.64255,1.64265,180299999.0
2007-07-30 13:32:00,1.64265,1.6428,1.64255,1.6428,633199999.0
2007-07-30 13:33:00,1.6429,1.6436,1.6429,1.6433,1233299984.0
2007-07-30 13:34:00,1.6434,1.6436,1.6433,1.6434,1965399968.0
2007-07-30 13:35:00,1.6434,1.6436,1.6434,1.6435,480100003.0
2007-07-30 13:36:00,1.6434,1.6434,1.6433,1.6433,497299996.0
2007-07-30 13:37:00,1.6433,1.6435,1.6431,1.6431,821899982.0
2007-07-30 13:38:00,1.6431,1.6432,1.64305,1.6431,661200001.0
2007-07-30 13:39:00,1.6431,1.6432,1.64305,1.6432,1164899989.0
2007-07-30 13:40:00,1.6432,1.6432,1.6431,1.6431,290299998.0
2007-07-30 13:41:00,1.6431,1.6432,1.6431,1.64315,456700006.0
2007-07-30 13:42:00,1.64315,1.6434,1.64315,1.64335,273299997.0
2007-07-30 13:43:00,1.6434,1.6434,1.6433,1.64335,243900000.0
2007-07-30 13:44:00,1.6434,1.6435,1.6434,1.6434,588399994.0
2007-07-30 13:45:00,1.6434,1.6435,1.6434,1.6435,262200001.0
2007-07-30 13:46:00,1.6435,1.6435,1.64325,1.6434,457900000.0
2007-07-30 13:47:00,1.6434,1.6434,1.64325,1.64335,568399994.0
2007-07-30 13:48:00,1.6434,1.6436,1.64335,1.6435,526599993.0
2007-07-30 13:49:00,1.6436,1.6436,1.6436,1.6436,14400000.0
2007-07-30 13:50:00,1.6436,1.6436,1.6435,1.6435,106400000.0
2007-07-30 13:51:00,1.6435,1.6436,1.6435,1.64355,195700002.0
2007-07-30 13:52:00,1.6436,1.6437,1.64355,1.6437,867500001.0
2007-07-30 13:53:00,1.64365,1.644,1.64365,1.6438,477499998.0
2007-07-30 13:54:00,1.6438,1.6439,1.6438,1.6438,679499996.0
2007-07-30 13:55:00,1.6438,1.6439,1.6438,1.6439,1178999999.0
2007-07-30 13:56:00,1.6439,1.6441,1.6439,1.644,980299997.0
2007-07-30 13:57:00,1.644,1.644,1.6439,1.6439,335700000.0
2007-07-30 13:58:00,1.6439,1.644,1.64385,1.6439,747399984.0
2007-07-30 13:59:00,1.6439,1.6439,1.64365,1.64365,1155999998.0
2007-07-30 14:00:00,1.6437,1.6438,1.64355,1.64355,824099997.0
2007-07-30 14:01:00,1.6436,1.6439,1.64355,1.6437,1215400013.0
2007-07-30 14:02:00,1.6437,1.6438,1.6437,1.6437,903400007.0
2007-07-30 14:03:00,1.6437,1.644,1.6437,1.644,947300004.0
2007-07-30 14:04:00,1.644,1.644,1.6437,1.6439,1033299991.0
2007-07-30 14:05:00,1.6439,1.6439,1.6437,1.6437,494700000.0
2007-07-30 14:06:00,1.6437,1.6437,1.6436,1.6437,1776100005.0
2007-07-30 14:07:00,1.6437,1.6438,1.6437,1.6438,84000000.0
2007-07-30 14:08:00,1.6438,1.644,1.6437,1.6437,480300003.0
2007-07-30 14:09:00,1.6437,1.6437,1.6434,1.6434,642399999.0
2007-07-30 14:10:00,1.6435,1.6436,1.6434,1.6434,489200008.0
2007-07-30 14:11:00,1.6435,1.6436,1.6435,1.6436,538199996.0
2007-07-30 14:12:00,1.6436,1.6436,1.6435,1.6435,364899998.0
2007-07-30 14:13:00,1.6436,1.6437,1.6435,1.6436,1560000011.0
2007-07-30 14:14:00,1.6436,1.6438,1.6435,1.6438,941399994.0
2007-07-30 14:15:00,1.6438,1.6438,1.6436,1.6437,1482900001.0
2007-07-30 14:16:00,1.6436,1.6438,1.6436,1.6437,1482900001.0
2007-07-30 14:17:00,1.6437,1.6438,1.6436,1.6438,966600006.0
2007-07-30 14:18:00,1.6438,1.6438,1.6438,1.6438,120000000.0
2007-07-30 14:19:00,1.6438,1.6439,1.6438,1.6439,259599996.0
2007-07-30 14:20:00,1.6439,1.644,1.6438,1.6439,1393699997.0
2007-07-30 14:21:00,1.6438,1.6442,1.6438,1.6442,522800000.0
2007-07-30 14:22:00,1.6443,1.6444,1.6443,1.6443,522800000.0
2007-07-30 14:23:00,1.6443,1.6449,1.6442,1.6447,1374800004.0
2007-07-30 14:24:00,1.6447,1.6448,1.6445,1.6446,1418500011.0
2007-07-30 14:25:00,1.6446,1.6447,1.6443,1.6445,1516899993.0
2007-07-30 14:26:00,1.6445,1.6446,1.6443,1.6443,1295999999.0
2007-07-30 14:27:00,1.6443,1.6445,1.6443,1.6445,841699989.0
2007-07-30 14:28:00,1.6445,1.6445,1.6444,1.6444,855400006.0
2007-07-30 14:29:00,1.6444,1.6445,1.6444,1.6445,503300007.0
2007-07-30 14:30:00,1.6444,1.6444,1.6443,1.6443,393199998.0
2007-07-30 14:31:00,1.6443,1.6444,1.6442,1.6443,870199996.0
2007-07-30 14:32:00,1.6443,1.6444,1.6442,1.6443,313300000.0
2007-07-30 14:33:00,1.6442,1.6448,1.6442,1.6447,917100001.0
2007-07-30 14:34:00,1.6447,1.645,1.6447,1.6448,1134999993.0
2007-07-30 14:35:00,1.6448,1.6462,1.6448,1.6456,2131099999.0
2007-07-30 14:36:00,1.6456,1.6456,1.6452,1.6453,915600000.0
2007-07-30 14:37:00,1.6453,1.6453,1.6452,1.6452,836999999.0
2007-07-30 14:38:00,1.6453,1.6454,1.6451,1.6452,1446649998.0
2007-07-30 14:39:00,1.6451,1.6454,1.6451,1.6454,1237199985.0
2007-07-30 14:40:00,1.6453,1.6456,1.6449,1.6449,832399993.0
2007-07-30 14:41:00,1.6449,1.645,1.6449,1.645,832399993.0
2007-07-30 14:42:00,1.6449,1.6449,1.6447,1.6447,785699991.0
2007-07-30 14:43:00,1.6447,1.64485,1.64455,1.64485,474299998.0
2007-07-30 14:44:00,1.64475,1.6449,1.6446,1.6448,469200002.0
2007-07-30 14:45:00,1.6449,1.645,1.6448,1.645,194899996.0
2007-07-30 14:46:00,1.645,1.6451,1.64455,1.64455,897599990.0
2007-07-30 14:47:00,1.6446,1.6447,1.6444,1.6446,1791900020.0
2007-07-30 14:48:00,1.6446,1.6448,1.64455,1.6446,960600009.0
2007-07-30 14:49:00,1.6446,1.6447,1.64445,1.64465,1280600001.0
2007-07-30 14:50:00,1.64465,1.6448,1.6446,1.6448,681099995.0
2007-07-30 14:51:00,1.6447,1.6447,1.6444,1.6445,496499997.0
2007-07-30 14:52:00,1.6445,1.6445,1.6443,1.6444,665699998.0
2007-07-30 14:53:00,1.6444,1.6445,1.64435,1.64435,514299999.0
2007-07-30 14:54:00,1.64435,1.6446,1.64415,1.64455,802699993.0
2007-07-30 14:55:00,1.64455,1.6447,1.6444,1.6445,847700002.0
2007-07-30 14:56:00,1.6445,1.6446,1.6445,1.6446,731100000.0
2007-07-30 14:57:00,1.6446,1.6448,1.6446,1.6447,576099996.0
2007-07-30 14:58:00,1.6446,1.6447,1.6445,1.6446,1475000005.0
2007-07-30 14:59:00,1.6446,1.64475,1.64455,1.6447,782899995.0
2007-07-30 15:00:00,1.6447,1.6449,1.64465,1.6449,630700004.0
2007-07-30 15:01:00,1.6449,1.6453,1.6449,1.6453,810299995.0
2007-07-30 15:02:00,1.6453,1.6453,1.6452,1.6452,749199998.0
2007-07-30 15:03:00,1.6452,1.6453,1.64505,1.64515,457800001.0
2007-07-30 15:04:00,1.6452,1.6457,1.6452,1.6454,1166900007.0
2007-07-30 15:05:00,1.6454,1.6454,1.64505,1.6452,573099992.0
2007-07-30 15:06:00,1.6452,1.6454,1.6452,1.6454,976699997.0
2007-07-30 15:07:00,1.6454,1.6454,1.6453,1.6453,197300000.0
2007-07-30 15:08:00,1.6453,1.6453,1.645,1.64505,817900015.0
2007-07-30 15:09:00,1.6451,1.6454,1.64505,1.6454,651299996.0
2007-07-30 15:10:00,1.6454,1.6454,1.6453,1.6453,485499994.0
2007-07-30 15:11:00,1.6453,1.6454,1.6452,1.6452,677999990.0
2007-07-30 15:12:00,1.6452,1.6453,1.64505,1.64515,766300008.0
2007-07-30 15:13:00,1.6452,1.6452,1.64475,1.6449,1468299991.0
2007-07-30 15:14:00,1.6448,1.645,1.6447,1.6449,1414100011.0
2007-07-30 15:15:00,1.6449,1.645,1.6449,1.6449,1045499999.0
2007-07-30 15:16:00,1.6449,1.6449,1.6448,1.6448,1082900008.0
2007-07-30 15:17:00,1.6449,1.6451,1.64485,1.64505,633999998.0
2007-07-30 15:18:00,1.64505,1.6453,1.64495,1.6452,379499998.0
2007-07-30 15:19:00,1.6452,1.6452,1.645,1.6451,938899996.0
2007-07-30 15:20:00,1.6451,1.6452,1.645,1.6452,296699997.0
2007-07-30 15:21:00,1.6452,1.6453,1.64515,1.64515,642400000.0
2007-07-30 15:22:00,1.64515,1.64525,1.64515,1.6452,1100000006.0
2007-07-30 15:23:00,1.6453,1.6453,1.64515,1.6452,168600000.0
2007-07-30 15:24:00,1.6452,1.64525,1.64485,1.6452,493300003.0
2007-07-30 15:25:00,1.6453,1.6453,1.6452,1.6452,747599999.0
2007-07-30 15:26:00,1.6452,1.6453,1.6451,1.6452,284399998.0
2007-07-30 15:27:00,1.645,1.6452,1.645,1.6451,1432099987.0
2007-07-30 15:28:00,1.6452,1.6453,1.6452,1.6452,1432099987.0
2007-07-30 15:29:00,1.6452,1.6454,1.6451,1.6453,1835899980.0
2007-07-30 15:30:00,1.6453,1.6454,1.6453,1.6453,1713299992.0
2007-07-30 15:31:00,1.6453,1.6457,1.6453,1.6456,547599998.0
2007-07-30 15:32:00,1.6456,1.6457,1.6455,1.6455,1072799997.0
2007-07-30 15:33:00,1.6455,1.6459,1.6455,1.6458,1142900007.0
2007-07-30 15:34:00,1.6458,1.6459,1.64565,1.6457,970999996.0
2007-07-30 15:35:00,1.6457,1.6457,1.6454,1.6454,1836600001.0
2007-07-30 15:36:00,1.6454,1.6455,1.6452,1.6453,1059099998.0
2007-07-30 15:37:00,1.6453,1.6455,1.6453,1.6453,1153299996.0
2007-07-30 15:38:00,1.64515,1.6453,1.645,1.6451,748399993.0
2007-07-30 15:39:00,1.6452,1.6452,1.64455,1.64455,441299998.0
2007-07-30 15:40:00,1.6445,1.6447,1.6445,1.6447,439100000.0
2007-07-30 15:41:00,1.64465,1.64465,1.6444,1.6445,1238499982.0
2007-07-30 15:42:00,1.6445,1.64455,1.6444,1.64455,616999990.0
2007-07-30 15:43:00,1.64455,1.6446,1.6443,1.6445,1914199995.0
2007-07-30 15:44:00,1.6445,1.6446,1.6444,1.6445,1607700019.0
2007-07-30 15:45:00,1.6445,1.645,1.6445,1.6449,954099994.0
2007-07-30 15:46:00,1.6449,1.645,1.64475,1.645,1150699997.0
2007-07-30 15:47:00,1.645,1.6453,1.645,1.6452,1090199993.0
2007-07-30 15:48:00,1.6452,1.6452,1.64515,1.64515,429299998.0
2007-07-30 15:49:00,1.6452,1.6452,1.64495,1.6451,1172599996.0
2007-07-30 15:50:00,1.6451,1.6451,1.6448,1.6448,1281399997.0
2007-07-30 15:51:00,1.6448,1.6449,1.6447,1.64475,1035699992.0
2007-07-30 15:52:00,1.6447,1.6448,1.64465,1.6447,982699997.0
2007-07-30 15:53:00,1.6447,1.6449,1.6447,1.6447,1512200002.0
2007-07-30 15:54:00,1.6447,1.6447,1.6444,1.6444,1088600012.0
2007-07-30 15:55:00,1.6445,1.6445,1.6442,1.64445,919100006.0
2007-07-30 15:56:00,1.6445,1.6448,1.6445,1.6446,978400000.0
2007-07-30 15:57:00,1.6446,1.6447,1.6445,1.64455,484499997.0
2007-07-30 15:58:00,1.6446,1.6449,1.64455,1.6449,488900000.0
2007-07-30 15:59:00,1.6449,1.6451,1.6449,1.645,1299199998.0
2007-07-30 16:00:00,1.645,1.645,1.6448,1.6449,1258900003.0
2007-07-30 16:01:00,1.6449,1.6452,1.64475,1.6451,1438500001.0
2007-07-30 16:02:00,1.645,1.645,1.6449,1.6449,172100000.0
2007-07-30 16:03:00,1.6448,1.645,1.6448,1.645,172100000.0
2007-07-30 16:04:00,1.645,1.6451,1.64495,1.6451,172100000.0
2007-07-30 16:05:00,1.6451,1.6452,1.64495,1.6451,727599991.0
2007-07-30 16:06:00,1.6451,1.6451,1.6448,1.6448,1852999984.0
2007-07-30 16:07:00,1.6448,1.645,1.64475,1.645,1099899989.0
2007-07-30 16:08:00,1.64505,1.6453,1.64495,1.64515,1527099985.0
2007-07-30 16:09:00,1.6453,1.6456,1.6453,1.6454,1569500001.0
2007-07-30 16:10:00,1.6454,1.6456,1.64535,1.6455,1187199994.0
2007-07-30 16:11:00,1.6455,1.6455,1.645,1.645,1307199999.0
2007-07-30 16:12:00,1.645,1.645,1.64475,1.6448,1462899998.0
2007-07-30 16:13:00,1.6448,1.645,1.6448,1.645,1923999969.0
2007-07-30 16:14:00,1.645,1.6452,1.6448,1.6448,1360599986.0
2007-07-30 16:15:00,1.6449,1.6449,1.64445,1.6445,1596099994.0
2007-07-30 16:16:00,1.64445,1.6446,1.64445,1.6445,486300000.0
2007-07-30 16:17:00,1.6445,1.6446,1.6445,1.6445,1114799980.0
2007-07-30 16:18:00,1.6445,1.6447,1.6445,1.6446,895500002.0
2007-07-30 16:19:00,1.6446,1.6447,1.64455,1.6446,1540399982.0
2007-07-30 16:20:00,1.64455,1.6446,1.6445,1.6445,284699997.0
2007-07-30 16:21:00,1.64455,1.6447,1.64455,1.6447,423999997.0
2007-07-30 16:22:00,1.6446,1.6446,1.6445,1.6446,1197499986.0
2007-07-30 16:23:00,1.6446,1.6447,1.6445,1.6446,713799991.0
2007-07-30 16:24:00,1.6446,1.6448,1.6446,1.6448,543799993.0
2007-07-30 16:25:00,1.64475,1.6448,1.64455,1.64455,1252499999.0
2007-07-30 16:26:00,1.6446,1.6447,1.64455,1.6446,643099995.0
2007-07-30 16:27:00,1.6446,1.6449,1.6446,1.6447,1020299999.0
2007-07-30 16:28:00,1.6447,1.6448,1.6446,1.6447,800500005.0
2007-07-30 16:29:00,1.64465,1.6447,1.64455,1.6446,1070699991.0
2007-07-30 16:30:00,1.6446,1.6446,1.6443,1.6444,170600003.0
2007-07-30 16:31:00,1.6444,1.6444,1.6439,1.6439,1152000016.0
2007-07-30 16:32:00,1.64385,1.644,1.6438,1.644,1152000016.0
2007-07-30 16:33:00,1.644,1.6441,1.64375,1.6438,761500000.0
2007-07-30 16:34:00,1.6438,1.6438,1.6435,1.6437,741899998.0
2007-07-30 16:35:00,1.6437,1.6438,1.6436,1.6438,1602100006.0
2007-07-30 16:36:00,1.6438,1.6439,1.64365,1.64365,1232499986.0
2007-07-30 16:37:00,1.6437,1.6438,1.6437,1.6437,458400007.0
2007-07-30 16:38:00,1.6437,1.644,1.6436,1.644,482199996.0
2007-07-30 16:39:00,1.64395,1.644,1.64375,1.644,573899995.0
2007-07-30 16:40:00,1.644,1.644,1.6435,1.6435,811899993.0
2007-07-30 16:41:00,1.6435,1.6436,1.64345,1.6435,708999997.0
2007-07-30 16:42:00,1.6435,1.6439,1.6435,1.6439,651699994.0
2007-07-30 16:43:00,1.6439,1.6441,1.6439,1.644,104700000.0
2007-07-30 16:44:00,1.6439,1.6442,1.6439,1.6442,748099998.0
2007-07-30 16:45:00,1.64415,1.6443,1.64405,1.64415,147299999.0
2007-07-30 16:46:00,1.6442,1.6445,1.64415,1.6445,302899999.0
2007-07-30 16:47:00,1.6444,1.6444,1.6442,1.6442,896800003.0
2007-07-30 16:48:00,1.6442,1.6443,1.6442,1.6443,444100003.0
2007-07-30 16:49:00,1.6443,1.6446,1.6443,1.6446,1092899993.0
2007-07-30 16:50:00,1.6446,1.6446,1.6444,1.6444,1048999994.0
2007-07-30 16:51:00,1.6444,1.6446,1.6444,1.6446,484299995.0
2007-07-30 16:52:00,1.6446,1.6446,1.6445,1.6446,87900000.0
2007-07-30 16:53:00,1.6446,1.6446,1.64435,1.6444,845500004.0
2007-07-30 16:54:00,1.6444,1.6447,1.6444,1.6446,110299999.0
2007-07-30 16:55:00,1.6446,1.6447,1.6445,1.6445,756099986.0
2007-07-30 16:56:00,1.6445,1.6446,1.6445,1.6446,138099999.0
2007-07-30 16:57:00,1.6446,1.6447,1.6445,1.6445,1043700007.0
2007-07-30 16:58:00,1.6445,1.6445,1.64435,1.64435,436400000.0
2007-07-30 16:59:00,1.6444,1.6445,1.64435,1.6444,307599998.0
2007-07-30 17:00:00,1.6443,1.6445,1.6442,1.6445,1131599989.0
2007-07-30 17:01:00,1.64445,1.6445,1.64435,1.6445,438799997.0
2007-07-30 17:02:00,1.6445,1.6446,1.6445,1.6445,504899994.0
2007-07-30 17:03:00,1.6445,1.6445,1.6445,1.6445,241999996.0
2007-07-30 17:04:00,1.6445,1.6445,1.64435,1.6445,546799998.0
2007-07-30 17:05:00,1.6445,1.6445,1.64425,1.6443,637400003.0
2007-07-30 17:06:00,1.6443,1.6444,1.644,1.6441,538299993.0
2007-07-30 17:07:00,1.6441,1.6441,1.644,1.6441,71900001.0
2007-07-30 17:08:00,1.6441,1.6441,1.6438,1.6439,1205800007.0
2007-07-30 17:09:00,1.6437,1.6438,1.6433,1.6433,1398799999.0
2007-07-30 17:10:00,1.6435,1.6436,1.64335,1.6435,1398799999.0
2007-07-30 17:11:00,1.6435,1.6435,1.64325,1.64325,616099993.0
2007-07-30 17:12:00,1.64325,1.6434,1.6429,1.64335,985399998.0
2007-07-30 17:13:00,1.6433,1.6436,1.6433,1.6434,1362799997.0
2007-07-30 17:14:00,1.6434,1.6437,1.64325,1.6436,697099993.0
2007-07-30 17:15:00,1.64365,1.64365,1.64345,1.64345,315599999.0
2007-07-30 17:16:00,1.6435,1.6437,1.6435,1.6437,806400015.0
2007-07-30 17:17:00,1.6437,1.6438,1.6437,1.6438,315900000.0
2007-07-30 17:18:00,1.6438,1.6439,1.64375,1.6439,809400002.0
2007-07-30 17:19:00,1.6439,1.644,1.6438,1.6439,418800003.0
2007-07-30 17:20:00,1.6439,1.6439,1.6437,1.6437,860500003.0
2007-07-30 17:21:00,1.6437,1.644,1.6436,1.6439,719600003.0
2007-07-30 17:22:00,1.6439,1.644,1.6438,1.6439,1063699999.0
2007-07-30 17:23:00,1.6439,1.64405,1.6438,1.6438,632400010.0
2007-07-30 17:24:00,1.6438,1.6439,1.64365,1.6438,883199989.0
2007-07-30 17:25:00,1.6438,1.644,1.64375,1.6439,1037900007.0
2007-07-30 17:26:00,1.6438,1.6438,1.6437,1.6437,896100002.0
2007-07-30 17:27:00,1.6437,1.6438,1.6437,1.64375,1445999989.0
2007-07-30 17:28:00,1.64375,1.6438,1.64365,1.6438,1137199993.0
2007-07-30 17:29:00,1.64375,1.6439,1.6437,1.6438,357400001.0
2007-07-30 17:30:00,1.6438,1.64385,1.64365,1.64365,310599999.0
2007-07-30 17:31:00,1.64365,1.6437,1.6435,1.6436,247000000.0
2007-07-30 17:32:00,1.6436,1.6436,1.6435,1.6435,52800000.0
2007-07-30 17:33:00,1.64345,1.6435,1.6434,1.6434,43000000.0
2007-07-30 17:34:00,1.6434,1.6435,1.64315,1.64325,180200000.0
2007-07-30 17:35:00,1.64325,1.6433,1.6431,1.6433,1424700011.0
2007-07-30 17:36:00,1.6433,1.6435,1.6432,1.6434,1136200006.0
2007-07-30 17:37:00,1.6434,1.6436,1.64335,1.6434,1136200006.0
2007-07-30 17:38:00,1.6434,1.6434,1.64315,1.6432,966800010.0
2007-07-30 17:39:00,1.6432,1.6433,1.6431,1.6433,225200001.0
2007-07-30 17:40:00,1.6433,1.6434,1.64325,1.64335,105300001.0
2007-07-30 17:41:00,1.6434,1.6434,1.6433,1.6433,319700000.0
2007-07-30 17:42:00,1.6433,1.6433,1.6429,1.6429,1074200003.0
2007-07-30 17:43:00,1.64285,1.6429,1.64265,1.64265,319500000.0
2007-07-30 17:44:00,1.64265,1.6428,1.64265,1.6428,72800000.0
2007-07-30 17:45:00,1.6428,1.64295,1.6427,1.6427,240799999.0
2007-07-30 17:46:00,1.6427,1.6427,1.64245,1.64245,435499995.0
2007-07-30 17:47:00,1.64245,1.6429,1.64245,1.64275,1779400042.0
2007-07-30 17:48:00,1.6428,1.6431,1.6427,1.6431,962299994.0
2007-07-30 17:49:00,1.64305,1.6433,1.64305,1.6432,615800017.0
2007-07-30 17:50:00,1.6432,1.6432,1.64275,1.64285,795199998.0
2007-07-30 17:51:00,1.6429,1.6431,1.64275,1.643,709200005.0
2007-07-30 17:52:00,1.643,1.643,1.6428,1.643,1201000009.0
2007-07-30 17:53:00,1.643,1.6431,1.6428,1.643,708000000.0
2007-07-30 17:54:00,1.643,1.64345,1.6429,1.6434,1297499999.0
2007-07-30 17:55:00,1.6434,1.6435,1.6433,1.6433,167400000.0
2007-07-30 17:56:00,1.64325,1.6436,1.6432,1.64355,320700000.0
2007-07-30 17:57:00,1.64355,1.6436,1.64345,1.6435,1120199995.0
2007-07-30 17:58:00,1.6435,1.6436,1.64345,1.6436,587599989.0
2007-07-30 17:59:00,1.6436,1.6438,1.6436,1.6437,1109899986.0
2007-07-30 18:00:00,1.6437,1.6437,1.6436,1.6437,346900006.0
2007-07-30 18:01:00,1.6437,1.6439,1.64365,1.6438,277400000.0
2007-07-30 18:02:00,1.6438,1.6439,1.64355,1.64355,371399998.0
2007-07-30 18:03:00,1.6436,1.6436,1.6435,1.6436,812700000.0
2007-07-30 18:04:00,1.64355,1.6437,1.64345,1.64355,828300004.0
2007-07-30 18:05:00,1.6436,1.6436,1.6434,1.6435,982199993.0
2007-07-30 18:06:00,1.6435,1.6437,1.64345,1.6437,442899996.0
2007-07-30 18:07:00,1.6437,1.6439,1.6437,1.6438,54400000.0
2007-07-30 18:08:00,1.6438,1.64395,1.64375,1.64385,459900000.0
2007-07-30 18:09:00,1.6439,1.644,1.6438,1.644,56300000.0
2007-07-30 18:10:00,1.644,1.644,1.6439,1.6439,97300000.0
2007-07-30 18:11:00,1.6439,1.644,1.6437,1.6438,1184699993.0
2007-07-30 18:12:00,1.6438,1.6439,1.6438,1.6438,262899999.0
2007-07-30 18:13:00,1.6437,1.6439,1.6437,1.6439,197600002.0
2007-07-30 18:14:00,1.6438,1.6438,1.6434,1.6436,346900006.0
2007-07-30 18:15:00,1.6435,1.6437,1.6435,1.6437,1455400000.0
2007-07-30 18:16:00,1.6437,1.6438,1.6437,1.6438,679500009.0
2007-07-30 18:17:00,1.6438,1.6438,1.6436,1.6436,724899997.0
2007-07-30 18:18:00,1.6437,1.6437,1.6436,1.6436,947499995.0
2007-07-30 18:19:00,1.6436,1.6438,1.6436,1.6438,337999996.0
2007-07-30 18:20:00,1.6438,1.6438,1.6436,1.6438,336799998.0
2007-07-30 18:21:00,1.6437,1.6437,1.6434,1.6434,1226699993.0
2007-07-30 18:22:00,1.6435,1.64355,1.6433,1.6434,281999999.0
2007-07-30 18:23:00,1.6434,1.6435,1.6433,1.6433,710199980.0
2007-07-30 18:24:00,1.6433,1.6433,1.6433,1.6433,406299989.0
2007-07-30 18:25:00,1.6433,1.64355,1.6433,1.6435,545799986.0
2007-07-30 18:26:00,1.64365,1.64365,1.6435,1.64355,188400001.0
2007-07-30 18:27:00,1.6436,1.6436,1.6435,1.6435,24800000.0
2007-07-30 18:28:00,1.64355,1.64355,1.6435,1.64355,48700001.0
2007-07-30 18:29:00,1.64355,1.6436,1.6435,1.6436,46400000.0
2007-07-30 18:30:00,1.6436,1.6437,1.64355,1.6437,238900000.0
2007-07-30 18:31:00,1.6437,1.6438,1.6437,1.64375,77599999.0
2007-07-30 18:32:00,1.6438,1.6438,1.6438,1.6438,6400000.0
2007-07-30 18:33:00,1.6438,1.6438,1.6437,1.6437,105599999.0
2007-07-30 18:34:00,1.6437,1.6438,1.6437,1.6438,124799999.0
2007-07-30 18:35:00,1.6438,1.6438,1.6437,1.6438,214299994.0
2007-07-30 18:36:00,1.6438,1.6438,1.64355,1.6436,94700001.0
2007-07-30 18:37:00,1.6436,1.6437,1.64345,1.6437,419100000.0
2007-07-30 18:38:00,1.6437,1.6437,1.6437,1.6437,259199999.0
2007-07-30 18:39:00,1.6437,1.64435,1.6437,1.64435,372800000.0
2007-07-30 18:40:00,1.64435,1.6446,1.64435,1.6446,89600000.0
2007-07-30 18:41:00,1.6446,1.6446,1.6442,1.6444,1482900000.0
2007-07-30 18:42:00,1.64425,1.6443,1.64425,1.6443,156700000.0
2007-07-30 18:43:00,1.6443,1.6443,1.64425,1.6443,210600000.0
2007-07-30 18:44:00,1.6442,1.6443,1.6442,1.6442,352700008.0
2007-07-30 18:45:00,1.6442,1.6442,1.6438,1.644,1372500003.0
2007-07-30 18:46:00,1.64395,1.6441,1.6439,1.644,846399999.0
2007-07-30 18:47:00,1.6441,1.6442,1.644,1.6441,414399994.0
2007-07-30 18:48:00,1.6441,1.6442,1.644,1.64415,1080099996.0
2007-07-30 18:49:00,1.6442,1.64435,1.64415,1.6443,437699996.0
2007-07-30 18:50:00,1.6443,1.6444,1.6442,1.6442,305400001.0
2007-07-30 18:51:00,1.6442,1.6444,1.6442,1.64435,369400002.0
2007-07-30 18:52:00,1.64435,1.6446,1.64435,1.6446,130300002.0
2007-07-30 18:53:00,1.6445,1.6446,1.6444,1.6445,485699995.0
2007-07-30 18:54:00,1.6445,1.6446,1.64445,1.6446,615900001.0
2007-07-30 18:55:00,1.6446,1.6448,1.6445,1.64465,193500000.0
2007-07-30 18:56:00,1.64465,1.6448,1.64465,1.6448,601299996.0
2007-07-30 18:57:00,1.6448,1.6448,1.6446,1.6447,833500000.0
2007-07-30 18:58:00,1.6446,1.64465,1.64455,1.64455,94400000.0
2007-07-30 18:59:00,1.6445,1.6446,1.6443,1.6444,968400005.0
2007-07-30 19:00:00,1.6444,1.6446,1.6444,1.6444,419599999.0
2007-07-30 19:01:00,1.6445,1.6447,1.6444,1.6446,363299996.0
2007-07-30 19:02:00,1.6446,1.6448,1.6446,1.6447,930499994.0
2007-07-30 19:03:00,1.6447,1.6449,1.64455,1.6446,1086899996.0
2007-07-30 19:04:00,1.64455,1.6449,1.64455,1.6446,838099992.0
2007-07-30 19:05:00,1.64455,1.6447,1.64455,1.6447,1226300003.0
2007-07-30 19:06:00,1.6447,1.6447,1.6446,1.6447,760699996.0
2007-07-30 19:07:00,1.6447,1.6447,1.6446,1.6447,293899996.0
2007-07-30 19:08:00,1.6447,1.6447,1.6446,1.6446,563599991.0
2007-07-30 19:09:00,1.6446,1.6449,1.64455,1.64485,1071900004.0
2007-07-30 19:10:00,1.64485,1.6452,1.64485,1.6452,733400000.0
2007-07-30 19:11:00,1.6452,1.6453,1.64515,1.6452,429799997.0
2007-07-30 19:12:00,1.6452,1.6452,1.6451,1.6451,651200002.0
2007-07-30 19:13:00,1.6452,1.64525,1.6451,1.6451,777599993.0
2007-07-30 19:14:00,1.6451,1.6452,1.6451,1.6452,1011500001.0
2007-07-30 19:15:00,1.6452,1.6452,1.645,1.6451,380499993.0
2007-07-30 19:16:00,1.64515,1.64525,1.6451,1.64515,578100001.0
2007-07-30 19:17:00,1.6452,1.64525,1.6452,1.6452,378900001.0
2007-07-30 19:18:00,1.6452,1.6452,1.6451,1.6451,122300001.0
2007-07-30 19:19:00,1.6452,1.6452,1.6452,1.6452,40800000.0
2007-07-30 19:20:00,1.6452,1.6453,1.6452,1.6453,110400000.0
2007-07-30 19:21:00,1.6453,1.6454,1.6452,1.6453,675800000.0
2007-07-30 19:22:00,1.6452,1.6454,1.64515,1.6452,777399985.0
2007-07-30 19:23:00,1.6452,1.6453,1.6451,1.6453,534400003.0
2007-07-30 19:24:00,1.6453,1.6453,1.6452,1.6452,72999999.0
2007-07-30 19:25:00,1.6452,1.6453,1.6452,1.6453,114400001.0
2007-07-30 19:26:00,1.6453,1.6453,1.6453,1.6453,397999994.0
2007-07-30 19:27:00,1.6453,1.6453,1.6453,1.6453,137599999.0
2007-07-30 19:28:00,1.6453,1.6453,1.6453,1.6453,416900002.0
2007-07-30 19:29:00,1.6454,1.6457,1.6454,1.6456,667800009.0
2007-07-30 19:30:00,1.6456,1.6458,1.6455,1.6456,667800009.0
2007-07-30 19:31:00,1.6455,1.6457,1.6455,1.6456,1071199996.0
2007-07-30 19:32:00,1.6456,1.6457,1.6453,1.6453,1888200004.0
2007-07-30 19:33:00,1.6454,1.6455,1.6452,1.6455,1709099998.0
2007-07-30 19:34:00,1.6455,1.6456,1.6453,1.6456,781800006.0
2007-07-30 19:35:00,1.6456,1.6459,1.6456,1.6458,1288299989.0
2007-07-30 19:36:00,1.6457,1.6458,1.6457,1.6457,367500006.0
2007-07-30 19:37:00,1.6457,1.6457,1.6456,1.6457,539500010.0
2007-07-30 19:38:00,1.6457,1.6458,1.64555,1.6456,314700005.0
2007-07-30 19:39:00,1.64555,1.6457,1.64555,1.6457,323200003.0
2007-07-30 19:40:00,1.6457,1.6457,1.6457,1.6457,266600000.0
2007-07-30 19:41:00,1.6457,1.6457,1.6457,1.6457,416799991.0
2007-07-30 19:42:00,1.6457,1.6457,1.6457,1.6457,98399999.0
2007-07-30 19:43:00,1.6457,1.6458,1.64565,1.6458,574900000.0
2007-07-30 19:44:00,1.6458,1.6461,1.6458,1.6461,1375400005.0
2007-07-30 19:45:00,1.6461,1.6463,1.646,1.6461,1102099984.0
2007-07-30 19:46:00,1.6461,1.6462,1.646,1.6462,658200000.0
2007-07-30 19:47:00,1.6462,1.6463,1.6462,1.6462,580700000.0
2007-07-30 19:48:00,1.6462,1.6466,1.6462,1.6466,906399987.0
2007-07-30 19:49:00,1.6466,1.6466,1.64625,1.6463,1363500007.0
2007-07-30 19:50:00,1.6463,1.6465,1.64625,1.6464,737200002.0
2007-07-30 19:51:00,1.6464,1.64665,1.64635,1.6465,1175299994.0
2007-07-30 19:52:00,1.6465,1.6467,1.64645,1.6466,1105300004.0
2007-07-30 19:53:00,1.64665,1.6467,1.64645,1.6465,757099999.0
2007-07-30 19:54:00,1.6465,1.6465,1.6465,1.6465,665799999.0
2007-07-30 19:55:00,1.64645,1.6467,1.64645,1.64665,984199995.0
2007-07-30 19:56:00,1.6466,1.64675,1.6466,1.6466,132400001.0
2007-07-30 19:57:00,1.6466,1.64665,1.6466,1.64665,378399984.0
2007-07-30 19:58:00,1.6466,1.64665,1.64655,1.6466,179700001.0
2007-07-30 19:59:00,1.6466,1.64675,1.64655,1.64665,190599999.0
2007-07-30 20:00:00,1.6467,1.6469,1.6466,1.6466,963499993.0
2007-07-30 20:01:00,1.6467,1.6467,1.64645,1.6466,1075900006.0
2007-07-30 20:02:00,1.6466,1.6467,1.6465,1.6467,999800000.0
2007-07-30 20:03:00,1.6467,1.64675,1.6466,1.6466,156800000.0
2007-07-30 20:04:00,1.6467,1.64675,1.6467,1.64675,109599998.0
2007-07-30 20:05:00,1.64675,1.6468,1.64675,1.64675,5400000.0
2007-07-30 20:06:00,1.64675,1.64675,1.64655,1.6466,242899996.0
2007-07-30 20:07:00,1.6466,1.6466,1.64655,1.6466,49600000.0
2007-07-30 20:08:00,1.64655,1.6466,1.64655,1.64655,7200000.0
2007-07-30 20:09:00,1.6466,1.6466,1.6465,1.6465,661099997.0
2007-07-30 20:10:00,1.6465,1.6466,1.6465,1.6465,518300001.0
2007-07-30 20:11:00,1.6465,1.6466,1.64645,1.6465,146499999.0
2007-07-30 20:12:00,1.6465,1.6466,1.6465,1.6465,775499998.0
2007-07-30 20:13:00,1.6465,1.6466,1.6465,1.6465,688299995.0
2007-07-30 20:14:00,1.6465,1.64655,1.64645,1.6465,269800000.0
2007-07-30 20:15:00,1.6465,1.6465,1.64645,1.6465,564800001.0
2007-07-30 20:16:00,1.6465,1.64665,1.6465,1.6465,958300005.0
2007-07-30 20:17:00,1.6466,1.6466,1.6465,1.6466,441699998.0
2007-07-30 20:18:00,1.6466,1.6466,1.6465,1.6465,596899999.0
2007-07-30 20:19:00,1.6465,1.6466,1.6465,1.6466,579199991.0
2007-07-30 20:20:00,1.64655,1.64655,1.64655,1.64655,800000.0
2007-07-30 20:21:00,1.6466,1.64665,1.6466,1.6466,114900000.0
2007-07-30 20:22:00,1.6466,1.6466,1.6465,1.6465,558999996.0
2007-07-30 20:23:00,1.6465,1.6466,1.64645,1.6465,169599998.0
2007-07-30 20:24:00,1.6465,1.6465,1.6464,1.6464,142100002.0
2007-07-30 20:25:00,1.6465,1.6465,1.6464,1.6465,281099998.0
2007-07-30 20:26:00,1.64645,1.6465,1.64645,1.6465,619699994.0
2007-07-30 20:27:00,1.64629,1.64649,1.6462,1.6462,1002699995.0
2007-07-30 20:28:00,1.6465,1.6466,1.6465,1.6466,430499999.0
2007-07-30 20:29:00,1.6466,1.6466,1.6466,1.6466,112000000.0
2007-07-30 20:30:00,1.6466,1.6466,1.6465,1.6466,776200000.0
2007-07-30 20:31:00,1.6466,1.64675,1.64625,1.6464,1948300000.0
2007-07-30 20:32:00,1.6464,1.6464,1.6461,1.64615,369700000.0
2007-07-30 20:33:00,1.6461,1.6461,1.64605,1.64605,134100001.0
2007-07-30 20:34:00,1.646,1.646,1.64595,1.646,253000003.0
2007-07-30 20:35:00,1.646,1.646,1.64595,1.646,207500002.0
2007-07-30 20:36:00,1.646,1.646,1.64595,1.646,168899996.0
2007-07-30 20:37:00,1.646,1.646,1.646,1.646,20799999.0
2007-07-30 20:38:00,1.64605,1.6462,1.646,1.6462,446100003.0
2007-07-30 20:39:00,1.6462,1.6463,1.6462,1.6463,81499999.0
2007-07-30 20:40:00,1.6463,1.6463,1.6459,1.6461,1916600001.0
2007-07-30 20:41:00,1.6461,1.6464,1.6461,1.64635,730099997.0
2007-07-30 20:42:00,1.64635,1.6465,1.6461,1.6464,849199999.0
2007-07-30 20:43:00,1.6465,1.6466,1.64635,1.6464,867800000.0
2007-07-30 20:44:00,1.64635,1.6465,1.64635,1.6465,295899999.0
2007-07-30 20:45:00,1.6465,1.6465,1.6462,1.6464,523299995.0
2007-07-30 20:46:00,1.6463,1.64635,1.6463,1.6463,197600002.0
2007-07-30 20:47:00,1.6463,1.6466,1.6463,1.6466,294199996.0
2007-07-30 20:48:00,1.6466,1.6467,1.6464,1.6465,294199996.0
2007-07-30 20:49:00,1.6465,1.647,1.6465,1.647,648300004.0
2007-07-30 20:50:00,1.647,1.6471,1.647,1.647,719399993.0
2007-07-30 20:51:00,1.6469,1.647,1.6468,1.647,299499999.0
2007-07-30 20:52:00,1.647,1.6471,1.64685,1.64685,1513499991.0
2007-07-30 20:53:00,1.647,1.647,1.6466,1.6466,1535399995.0
2007-07-30 20:54:00,1.6467,1.6472,1.6467,1.64695,1535399995.0
2007-07-30 20:55:00,1.64695,1.6473,1.6469,1.6473,968200007.0
2007-07-30 20:56:00,1.6473,1.6474,1.64705,1.6472,532099999.0
2007-07-30 20:57:00,1.6472,1.6473,1.64715,1.64715,284799997.0
2007-07-30 20:58:00,1.6472,1.6475,1.64715,1.6472,942299991.0
2007-07-30 20:59:00,1.6472,1.6474,1.6471,1.6472,1387199992.0
2007-07-30 21:00:00,1.6473,1.6474,1.6468,1.647,2026700000.0
2007-07-30 21:01:00,1.6469,1.647,1.64685,1.6469,1672799995.0
2007-07-30 21:02:00,1.6469,1.647,1.6469,1.6469,445900000.0
2007-07-30 21:03:00,1.6469,1.647,1.64685,1.64695,1051100014.0
2007-07-30 21:04:00,1.6471,1.6472,1.647,1.6472,1261199994.0
2007-07-30 21:05:00,1.6472,1.6474,1.6472,1.6473,1261199994.0
2007-07-30 21:06:00,1.6473,1.6477,1.6473,1.6476,791499986.0
2007-07-30 21:07:00,1.6476,1.6478,1.6476,1.6478,424499996.0
2007-07-30 21:08:00,1.6477,1.6477,1.64745,1.6475,1239299995.0
2007-07-30 21:09:00,1.64745,1.6477,1.64745,1.6477,1956999991.0
2007-07-30 21:10:00,1.6477,1.6477,1.6476,1.6477,675899987.0
2007-07-30 21:11:00,1.6477,1.6477,1.64755,1.64755,195199998.0
2007-07-30 21:12:00,1.64755,1.6478,1.64755,1.6478,299999998.0
2007-07-30 21:13:00,1.6478,1.6478,1.6476,1.6476,126900000.0
2007-07-30 21:14:00,1.6476,1.6478,1.6476,1.6478,345300001.0
2007-07-30 21:15:00,1.6478,1.6481,1.6478,1.648,389799993.0
2007-07-30 21:16:00,1.648,1.648,1.648,1.648,98899997.0
2007-07-30 21:17:00,1.648,1.6481,1.648,1.648,87200000.0
2007-07-30 21:18:00,1.648,1.6482,1.648,1.6482,977500003.0
2007-07-30 21:19:00,1.6483,1.6483,1.648,1.6482,811699999.0
2007-07-30 21:20:00,1.6481,1.6482,1.6481,1.6481,169700000.0
2007-07-30 21:21:00,1.6481,1.6481,1.6481,1.6481,128000000.0
2007-07-30 21:22:00,1.6481,1.6481,1.648,1.648,470399994.0
2007-07-30 21:23:00,1.648,1.6481,1.64785,1.6481,792100003.0
2007-07-30 21:24:00,1.648,1.6481,1.6479,1.6479,791099994.0
2007-07-30 21:25:00,1.6479,1.6483,1.6479,1.6482,1993199991.0
2007-07-30 21:26:00,1.6483,1.6484,1.64815,1.64825,1993199991.0
2007-07-30 21:27:00,1.6483,1.6484,1.6483,1.6483,1599600010.0
2007-07-30 21:28:00,1.6483,1.6483,1.64815,1.6483,410099999.0
2007-07-30 21:29:00,1.6482,1.6483,1.64815,1.6482,404099999.0
2007-07-30 21:30:00,1.6484,1.6485,1.6481,1.6485,475499993.0
2007-07-30 21:31:00,1.6485,1.6486,1.6485,1.6486,181999996.0
2007-07-30 21:32:00,1.6485,1.6486,1.6483,1.6483,1099899992.0
2007-07-30 21:33:00,1.6483,1.6484,1.64815,1.6482,641400000.0
2007-07-30 21:34:00,1.6483,1.6484,1.6481,1.6483,1110600002.0
2007-07-30 21:35:00,1.6483,1.6483,1.6482,1.6483,670799997.0
2007-07-30 21:36:00,1.6483,1.6483,1.6482,1.6483,208699998.0
2007-07-30 21:37:00,1.6483,1.6483,1.6483,1.6483,109800002.0
2007-07-30 21:38:00,1.6483,1.6483,1.6483,1.6483,156200000.0
2007-07-30 21:39:00,1.6483,1.6486,1.6483,1.6484,308999997.0
2007-07-30 21:40:00,1.6484,1.6487,1.6484,1.6486,1435499998.0
2007-07-30 21:41:00,1.64855,1.6489,1.64855,1.6488,896900006.0
2007-07-30 21:42:00,1.6488,1.6491,1.6488,1.6488,1172099994.0
2007-07-30 21:43:00,1.6488,1.6488,1.6485,1.6487,1839500026.0
2007-07-30 21:44:00,1.6487,1.6487,1.64825,1.6484,855299997.0
2007-07-30 21:45:00,1.6484,1.6484,1.64825,1.6483,738299996.0
2007-07-30 21:46:00,1.6483,1.6483,1.6482,1.6482,158999997.0
2007-07-30 21:47:00,1.6482,1.6482,1.64765,1.6479,1939300001.0
2007-07-30 21:48:00,1.64785,1.64795,1.6477,1.64795,1199700016.0
2007-07-30 21:49:00,1.648,1.6481,1.6478,1.64805,600299999.0
2007-07-30 21:50:00,1.6481,1.6482,1.6481,1.64815,363100000.0
2007-07-30 21:51:00,1.64815,1.64815,1.6478,1.6481,1233199994.0
2007-07-30 21:52:00,1.648,1.648,1.64765,1.6477,611899997.0
2007-07-30 21:53:00,1.64765,1.6479,1.64765,1.6479,361299999.0
2007-07-30 21:54:00,1.6479,1.64795,1.6479,1.6479,622699997.0
2007-07-30 21:55:00,1.6479,1.6479,1.6478,1.6478,121500000.0
2007-07-30 21:56:00,1.6478,1.648,1.64775,1.648,209599996.0
2007-07-30 21:57:00,1.648,1.6481,1.648,1.648,194199995.0
2007-07-30 21:58:00,1.648,1.6483,1.648,1.6483,956099988.0
2007-07-30 21:59:00,1.6483,1.6484,1.64825,1.6483,947699992.0
2007-07-30 22:00:00,1.6483,1.6483,1.64825,1.6483,185799998.0
2007-07-30 22:01:00,1.6483,1.6483,1.64805,1.64805,221699998.0
2007-07-30 22:02:00,1.6481,1.6482,1.648,1.6482,2024100002.0
2007-07-30 22:03:00,1.6483,1.6483,1.6482,1.6482,128300000.0
2007-07-30 22:04:00,1.6483,1.6483,1.6481,1.6482,709499994.0
2007-07-30 22:05:00,1.6481,1.6481,1.6481,1.6481,21600000.0
2007-07-30 22:06:00,1.6481,1.6482,1.64805,1.6482,1374300003.0
2007-07-30 22:07:00,1.6481,1.6482,1.64805,1.6481,262700003.0
2007-07-30 22:08:00,1.6481,1.6482,1.6481,1.6482,278599998.0
2007-07-30 22:09:00,1.6482,1.6482,1.6482,1.6482,230399999.0
2007-07-30 22:10:00,1.6482,1.6485,1.6482,1.6485,239699999.0
2007-07-30 22:11:00,1.6485,1.6485,1.6483,1.6484,1029499991.0
2007-07-30 22:12:00,1.6484,1.6485,1.6484,1.6484,217800000.0
2007-07-30 22:13:00,1.6484,1.6484,1.64825,1.64825,279999999.0
2007-07-30 22:14:00,1.6483,1.6484,1.6483,1.6483,249699999.0
2007-07-30 22:15:00,1.6483,1.6483,1.6483,1.6483,348300000.0
2007-07-30 22:16:00,1.6483,1.6484,1.64815,1.6484,1328700004.0
2007-07-30 22:17:00,1.6484,1.6484,1.6484,1.6484,429600001.0
2007-07-30 22:18:00,1.6484,1.6484,1.64835,1.64835,306199990.0
2007-07-30 22:19:00,1.6484,1.6484,1.6484,1.6484,7000000.0
2007-07-30 22:20:00,1.6484,1.6485,1.64835,1.64845,446399998.0
2007-07-30 22:21:00,1.6485,1.6485,1.6485,1.6485,306399998.0
2007-07-30 22:22:00,1.6485,1.6485,1.64845,1.6485,54900000.0
2007-07-30 22:23:00,1.6485,1.6485,1.6485,1.6485,115199998.0
2007-07-30 22:24:00,1.6485,1.6486,1.6485,1.6485,936399989.0
2007-07-30 22:25:00,1.6486,1.6486,1.6485,1.6486,197699998.0
2007-07-30 22:26:00,1.6485,1.6486,1.6485,1.6486,460199991.0
2007-07-30 22:27:00,1.6486,1.6486,1.6486,1.6486,119200001.0
2007-07-30 22:28:00,1.6486,1.6486,1.6485,1.6485,118500001.0
2007-07-30 22:29:00,1.6485,1.6485,1.64845,1.64845,178000002.0
2007-07-30 22:30:00,1.6485,1.6485,1.6484,1.6485,545100000.0
2007-07-30 22:31:00,1.6485,1.6486,1.64845,1.6486,650999999.0
2007-07-30 22:32:00,1.6486,1.6486,1.6485,1.6485,100000000.0
2007-07-30 22:33:00,1.6485,1.6485,1.6484,1.6485,58400000.0
2007-07-30 22:34:00,1.6485,1.6485,1.6484,1.6485,220000000.0
2007-07-30 22:35:00,1.6485,1.6485,1.6485,1.6485,16800000.0
2007-07-30 22:36:00,1.6485,1.64855,1.64845,1.6485,138100000.0
2007-07-30 22:37:00,1.6485,1.6485,1.64845,1.6485,30400000.0
2007-07-30 22:38:00,1.6485,1.6485,1.64835,1.6485,131200002.0
2007-07-30 22:39:00,1.64845,1.64845,1.6482,1.6482,663000001.0
2007-07-30 22:40:00,1.6482,1.6483,1.64815,1.6482,206999998.0
2007-07-30 22:41:00,1.6481,1.6482,1.648,1.6481,651500004.0
2007-07-30 22:42:00,1.6481,1.6483,1.6481,1.6481,249900001.0
2007-07-30 22:43:00,1.6481,1.6481,1.6479,1.6479,251999998.0
2007-07-30 22:44:00,1.6479,1.648,1.6479,1.6479,55599999.0
2007-07-30 22:45:00,1.6479,1.648,1.6479,1.648,36800000.0
2007-07-30 22:46:00,1.648,1.648,1.6479,1.6479,103200000.0
2007-07-30 22:47:00,1.6479,1.6481,1.6479,1.648,549000000.0
2007-07-30 22:48:00,1.6481,1.6482,1.6481,1.64815,589199994.0
2007-07-30 22:49:00,1.6482,1.6482,1.648,1.6482,504899997.0
2007-07-30 22:50:00,1.6482,1.6483,1.6482,1.6482,299299998.0
2007-07-30 22:51:00,1.6482,1.6483,1.6481,1.6483,605800000.0
2007-07-30 22:52:00,1.6483,1.6483,1.6481,1.6481,131099999.0
2007-07-30 22:53:00,1.6481,1.6482,1.6479,1.6479,438400000.0
2007-07-30 22:54:00,1.648,1.648,1.6479,1.648,490600006.0
2007-07-30 22:55:00,1.648,1.648,1.6475,1.6477,533999995.0
2007-07-30 22:56:00,1.6477,1.6478,1.6475,1.6478,620899997.0
2007-07-30 22:57:00,1.6478,1.6479,1.6476,1.6478,518599999.0
2007-07-30 22:58:00,1.6478,1.6479,1.6475,1.6476,318300004.0
2007-07-30 22:59:00,1.6476,1.6476,1.6475,1.6475,155399996.0
2007-07-30 23:00:00,1.6475,1.6476,1.6475,1.6476,145000003.0
2007-07-30 23:01:00,1.6476,1.6476,1.6476,1.6476,143300000.0
2007-07-30 23:02:00,1.6476,1.6476,1.6476,1.6476,122600000.0
2007-07-30 23:03:00,1.6476,1.6477,1.6475,1.6476,533800015.0
2007-07-30 23:04:00,1.6475,1.6477,1.6474,1.6475,772399998.0
2007-07-30 23:05:00,1.6475,1.6476,1.6475,1.6476,309600000.0
2007-07-30 23:06:00,1.6476,1.6476,1.6476,1.6476,155100000.0
2007-07-30 23:07:00,1.6476,1.6476,1.6475,1.6476,219199999.0
2007-07-30 23:08:00,1.6475,1.6477,1.6474,1.6476,443400000.0
2007-07-30 23:09:00,1.6477,1.6479,1.6475,1.6475,440600002.0
2007-07-30 23:10:00,1.6475,1.6477,1.6475,1.6475,785300002.0
2007-07-30 23:11:00,1.6475,1.6478,1.6475,1.6478,645900005.0
2007-07-30 23:12:00,1.6478,1.6478,1.6475,1.6475,750700002.0
2007-07-30 23:13:00,1.6475,1.6477,1.6475,1.6475,628599991.0
2007-07-30 23:14:00,1.6476,1.6478,1.6476,1.6477,916999999.0
2007-07-30 23:15:00,1.6477,1.6477,1.6474,1.6475,783600002.0
2007-07-30 23:16:00,1.6475,1.6476,1.6473,1.6474,795799997.0
2007-07-30 23:17:00,1.6474,1.6475,1.6474,1.6474,295600004.0
2007-07-30 23:18:00,1.6474,1.6475,1.6469,1.647,338699997.0
2007-07-30 23:19:00,1.647,1.647,1.647,1.647,170399993.0
2007-07-30 23:20:00,1.647,1.6471,1.647,1.6471,772799985.0
2007-07-30 23:21:00,1.6471,1.6472,1.6471,1.6472,491300000.0
2007-07-30 23:22:00,1.6472,1.6472,1.6471,1.6472,292099994.0
2007-07-30 23:23:00,1.6472,1.6473,1.64715,1.6472,474300000.0
2007-07-30 23:24:00,1.6471,1.6473,1.6471,1.6473,318199996.0
2007-07-30 23:25:00,1.64725,1.6474,1.6471,1.6471,573700003.0
2007-07-30 23:26:00,1.6472,1.6474,1.6472,1.6473,326399999.0
2007-07-30 23:27:00,1.6473,1.6474,1.6473,1.6474,549399984.0
2007-07-30 23:28:00,1.6474,1.6475,1.6474,1.6475,498500004.0
2007-07-30 23:29:00,1.6475,1.6475,1.6475,1.6475,149400000.0
2007-07-30 23:30:00,1.6475,1.6475,1.6472,1.6473,127700000.0
2007-07-30 23:31:00,1.6474,1.6474,1.6473,1.6473,96800000.0
2007-07-30 23:32:00,1.6473,1.6473,1.6472,1.6472,102399999.0
2007-07-30 23:33:00,1.6472,1.6473,1.6472,1.6473,124799997.0
2007-07-30 23:34:00,1.6473,1.6473,1.6473,1.6473,9600000.0
2007-07-30 23:35:00,1.6473,1.6473,1.6473,1.6473,95200000.0
2007-07-30 23:36:00,1.6473,1.6473,1.6472,1.6472,102799996.0
2007-07-30 23:37:00,1.6473,1.6474,1.6472,1.6474,314900008.0
2007-07-30 23:38:00,1.6474,1.6474,1.6473,1.6473,147800003.0
2007-07-30 23:39:00,1.6473,1.6475,1.6472,1.6473,268599999.0
2007-07-30 23:40:00,1.6473,1.6475,1.6472,1.6475,503999988.0
2007-07-30 23:41:00,1.6475,1.6475,1.6474,1.6475,335799998.0
2007-07-30 23:42:00,1.6475,1.6475,1.6474,1.6474,152300003.0
2007-07-30 23:43:00,1.6475,1.6475,1.6473,1.6473,475400002.0
2007-07-30 23:44:00,1.6474,1.6474,1.6473,1.6474,36400000.0
2007-07-30 23:45:00,1.6474,1.6474,1.6474,1.6474,16000000.0
2007-07-30 23:46:00,1.6474,1.6475,1.6473,1.6473,364300003.0
2007-07-30 23:47:00,1.6473,1.6476,1.6473,1.6475,154000001.0
2007-07-30 23:48:00,1.6475,1.6477,1.6474,1.6474,106200000.0
2007-07-30 23:49:00,1.6474,1.6475,1.6474,1.6475,203700001.0
2007-07-30 23:50:00,1.6474,1.6475,1.6473,1.6474,183200001.0
2007-07-30 23:51:00,1.6474,1.6474,1.6473,1.6473,150100001.0
2007-07-30 23:52:00,1.6474,1.6474,1.6474,1.6474,49600000.0
2007-07-30 23:53:00,1.6474,1.6474,1.6474,1.6474,123200003.0
2007-07-30 23:54:00,1.6475,1.6477,1.6475,1.6475,383500002.0
2007-07-30 23:55:00,1.6475,1.6478,1.6475,1.6477,641700005.0
2007-07-30 23:56:00,1.6478,1.6478,1.6476,1.6476,487299997.0
2007-07-30 23:57:00,1.6476,1.6477,1.6475,1.6477,920699996.0
2007-07-30 23:58:00,1.6477,1.6478,1.64765,1.64765,231699994.0
2007-07-30 23:59:00,1.6477,1.6477,1.6477,1.6477,269299994.0
2007-07-31 00:00:00,1.6477,1.6478,1.6477,1.6477,269500001.0
2007-07-31 00:01:00,1.6477,1.6477,1.6476,1.6477,309200000.0
2007-07-31 00:02:00,1.6477,1.6477,1.64765,1.64765,796600011.0
2007-07-31 00:03:00,1.6477,1.6478,1.6476,1.6477,785199998.0
2007-07-31 00:04:00,1.6477,1.6478,1.6477,1.6478,321999997.0
2007-07-31 00:05:00,1.6478,1.6481,1.6478,1.648,361999999.0
2007-07-31 00:06:00,1.648,1.6481,1.648,1.648,165399998.0
2007-07-31 00:07:00,1.648,1.648,1.6479,1.648,100299999.0
2007-07-31 00:08:00,1.648,1.6482,1.6478,1.6482,809499999.0
2007-07-31 00:09:00,1.648,1.6493,1.648,1.6491,720100005.0
2007-07-31 00:10:00,1.649,1.6491,1.6489,1.6491,720100005.0
2007-07-31 00:11:00,1.6491,1.6493,1.6489,1.6493,1231600006.0
2007-07-31 00:12:00,1.6493,1.6496,1.6492,1.6496,2073899990.0
2007-07-31 00:13:00,1.6496,1.6496,1.6491,1.6493,768100001.0
2007-07-31 00:14:00,1.6493,1.6496,1.649,1.649,1086599997.0
2007-07-31 00:15:00,1.649,1.6491,1.6489,1.649,733999996.0
2007-07-31 00:16:00,1.649,1.6493,1.6489,1.6491,819800001.0
2007-07-31 00:17:00,1.6492,1.6493,1.6492,1.6493,53500000.0
2007-07-31 00:18:00,1.6493,1.6494,1.6493,1.6494,118899999.0
2007-07-31 00:19:00,1.6494,1.6494,1.6494,1.6494,29600000.0
2007-07-31 00:20:00,1.6494,1.6494,1.6494,1.6494,240200001.0
2007-07-31 00:21:00,1.6494,1.6494,1.6493,1.6493,282899999.0
2007-07-31 00:22:00,1.6494,1.6494,1.64935,1.6494,75000001.0
2007-07-31 00:23:00,1.6494,1.6494,1.6494,1.6494,83199999.0
2007-07-31 00:24:00,1.6494,1.6494,1.6491,1.6492,992199993.0
2007-07-31 00:25:00,1.6493,1.6493,1.6493,1.6493,97500000.0
2007-07-31 00:26:00,1.6493,1.6495,1.6493,1.6495,273100001.0
2007-07-31 00:27:00,1.6495,1.6495,1.6494,1.6494,87200001.0
2007-07-31 00:28:00,1.6495,1.6495,1.6492,1.6493,509199999.0
2007-07-31 00:29:00,1.6493,1.6495,1.6492,1.6493,437700000.0
2007-07-31 00:30:00,1.6493,1.6494,1.6493,1.6494,392000001.0
2007-07-31 00:31:00,1.64935,1.6494,1.64925,1.6494,188100001.0
2007-07-31 00:32:00,1.6494,1.6495,1.6493,1.6494,564199997.0
2007-07-31 00:33:00,1.6494,1.6495,1.6493,1.6494,161599999.0
2007-07-31 00:34:00,1.6494,1.6496,1.6494,1.6496,128000000.0
2007-07-31 00:35:00,1.6496,1.6497,1.6495,1.6496,216700000.0
2007-07-31 00:36:00,1.6496,1.6496,1.6493,1.64935,506900003.0
2007-07-31 00:37:00,1.6494,1.6494,1.64935,1.6494,117600001.0
2007-07-31 00:38:00,1.6493,1.6493,1.649,1.6491,342400001.0
2007-07-31 00:39:00,1.649,1.6494,1.649,1.6492,388000000.0
2007-07-31 00:40:00,1.6492,1.6493,1.6489,1.6491,363800000.0
2007-07-31 00:41:00,1.6491,1.6491,1.6488,1.6488,917900005.0
2007-07-31 00:42:00,1.64875,1.649,1.64875,1.6488,435900000.0
2007-07-31 00:43:00,1.6488,1.6489,1.6488,1.6488,73600000.0
2007-07-31 00:44:00,1.6488,1.6488,1.6487,1.6488,69800000.0
2007-07-31 00:45:00,1.6487,1.649,1.6486,1.649,448299997.0
2007-07-31 00:46:00,1.6489,1.6491,1.6488,1.6491,382399997.0
2007-07-31 00:47:00,1.64915,1.6493,1.6489,1.649,347199998.0
2007-07-31 00:48:00,1.6491,1.6496,1.6491,1.6495,845800001.0
2007-07-31 00:49:00,1.6495,1.6497,1.6495,1.6496,155200000.0
2007-07-31 00:50:00,1.6495,1.6496,1.6495,1.6495,317600000.0
2007-07-31 00:51:00,1.6495,1.6496,1.6493,1.6495,369400000.0
2007-07-31 00:52:00,1.6496,1.6497,1.6495,1.6495,190000003.0
2007-07-31 00:53:00,1.6495,1.6496,1.6494,1.6495,242300000.0
2007-07-31 00:54:00,1.6494,1.6495,1.6494,1.6495,120800001.0
2007-07-31 00:55:00,1.6495,1.6495,1.6495,1.6495,29600000.0
2007-07-31 00:56:00,1.6495,1.6496,1.6495,1.6496,194399999.0
2007-07-31 00:57:00,1.6496,1.6496,1.6493,1.6494,286900001.0
2007-07-31 00:58:00,1.6494,1.6495,1.64925,1.64935,984999993.0
2007-07-31 00:59:00,1.6494,1.6494,1.64925,1.6493,579199995.0
2007-07-31 01:00:00,1.6493,1.6493,1.64925,1.6493,123900000.0
2007-07-31 01:01:00,1.6493,1.6495,1.6492,1.6494,674499997.0
2007-07-31 01:02:00,1.6494,1.6494,1.6492,1.6493,641099997.0
2007-07-31 01:03:00,1.6493,1.6494,1.6492,1.6493,603000003.0
2007-07-31 01:04:00,1.6495,1.6495,1.6493,1.6494,251199999.0
2007-07-31 01:05:00,1.6494,1.6495,1.6494,1.6495,98400000.0
2007-07-31 01:06:00,1.64945,1.6497,1.64945,1.6496,687499999.0
2007-07-31 01:07:00,1.6496,1.6497,1.6496,1.6496,380799999.0
2007-07-31 01:08:00,1.6496,1.6497,1.6495,1.64965,676299997.0
2007-07-31 01:09:00,1.6497,1.6497,1.6494,1.6496,496000001.0
2007-07-31 01:10:00,1.6496,1.6499,1.6496,1.6496,1236799995.0
2007-07-31 01:11:00,1.6497,1.6498,1.6497,1.6498,267199998.0
2007-07-31 01:12:00,1.6498,1.6498,1.6495,1.6495,680199993.0
2007-07-31 01:13:00,1.64945,1.6496,1.64945,1.6495,610400004.0
2007-07-31 01:14:00,1.6495,1.6495,1.6495,1.6495,167199999.0
2007-07-31 01:15:00,1.6495,1.6499,1.64945,1.6498,497199996.0
2007-07-31 01:16:00,1.6498,1.6498,1.6497,1.6497,22700000.0
2007-07-31 01:17:00,1.6498,1.6498,1.6497,1.6497,147999997.0
2007-07-31 01:18:00,1.6497,1.6498,1.6497,1.6498,113600000.0
2007-07-31 01:19:00,1.6498,1.6498,1.6495,1.64955,646699998.0
2007-07-31 01:20:00,1.6496,1.6497,1.6496,1.6496,342099999.0
2007-07-31 01:21:00,1.6497,1.6498,1.6496,1.6497,913199996.0
2007-07-31 01:22:00,1.6497,1.6497,1.64965,1.6497,99099998.0
2007-07-31 01:23:00,1.6498,1.6498,1.6498,1.6498,44800000.0
2007-07-31 01:24:00,1.6498,1.65035,1.6497,1.6502,580000002.0
2007-07-31 01:25:00,1.6502,1.6502,1.6498,1.6499,313199999.0
2007-07-31 01:26:00,1.6499,1.65,1.6499,1.6499,569600010.0
2007-07-31 01:27:00,1.6499,1.65,1.6497,1.64975,1265199993.0
2007-07-31 01:28:00,1.6498,1.6499,1.64965,1.6499,819199995.0
2007-07-31 01:29:00,1.6499,1.6501,1.6498,1.65,806500000.0
2007-07-31 01:30:00,1.6499,1.65,1.6499,1.65,107600000.0
2007-07-31 01:31:00,1.64995,1.65,1.6499,1.6499,212599995.0
2007-07-31 01:32:00,1.6499,1.64995,1.6498,1.6499,510399996.0
2007-07-31 01:33:00,1.6499,1.6499,1.6498,1.6499,435200004.0
2007-07-31 01:34:00,1.6499,1.65,1.6499,1.6499,568799999.0
2007-07-31 01:35:00,1.6499,1.65005,1.6499,1.65,112800001.0
2007-07-31 01:36:00,1.65,1.6501,1.65,1.65,339200000.0
2007-07-31 01:37:00,1.65,1.6501,1.65,1.6501,522400000.0
2007-07-31 01:38:00,1.6501,1.6502,1.65005,1.6502,467699993.0
2007-07-31 01:39:00,1.6502,1.6502,1.65005,1.65005,244800000.0
2007-07-31 01:40:00,1.65005,1.6501,1.65005,1.6501,144800000.0
2007-07-31 01:41:00,1.6501,1.6501,1.6499,1.65,448099997.0
2007-07-31 01:42:00,1.65,1.65,1.64985,1.6499,467400002.0
2007-07-31 01:43:00,1.6499,1.65,1.64965,1.64965,492000000.0
2007-07-31 01:44:00,1.64965,1.6499,1.64965,1.6498,339500000.0
2007-07-31 01:45:00,1.6497,1.6497,1.6496,1.6497,116000002.0
2007-07-31 01:46:00,1.64975,1.6499,1.64975,1.64985,200000000.0
2007-07-31 01:47:00,1.64985,1.64985,1.64955,1.6498,271700004.0
2007-07-31 01:48:00,1.6496,1.65,1.6495,1.6499,516500001.0
2007-07-31 01:49:00,1.65,1.6501,1.64995,1.6501,518000004.0
2007-07-31 01:50:00,1.6501,1.6503,1.6501,1.6501,520400002.0
2007-07-31 01:51:00,1.6501,1.65015,1.6497,1.6498,738399995.0
2007-07-31 01:52:00,1.6498,1.65,1.6498,1.6499,307899996.0
2007-07-31 01:53:00,1.6499,1.6501,1.6499,1.6501,366399997.0
2007-07-31 01:54:00,1.6501,1.6502,1.6501,1.6501,294200000.0
2007-07-31 01:55:00,1.6501,1.6501,1.65,1.65,553700003.0
2007-07-31 01:56:00,1.6501,1.6501,1.65,1.6501,529299996.0
2007-07-31 01:57:00,1.6501,1.6501,1.65,1.6501,200500003.0
2007-07-31 01:58:00,1.6501,1.6501,1.64995,1.64995,400800001.0
2007-07-31 01:59:00,1.64995,1.6501,1.64995,1.64995,159899999.0
2007-07-31 02:00:00,1.65,1.65,1.6498,1.65,435999999.0
2007-07-31 02:01:00,1.65,1.65,1.65,1.65,153700000.0
2007-07-31 02:02:00,1.65,1.65,1.65,1.65,461200001.0
2007-07-31 02:03:00,1.65,1.6501,1.65,1.6501,523900002.0
2007-07-31 02:04:00,1.6501,1.6501,1.6498,1.65,717199992.0
2007-07-31 02:05:00,1.65,1.65,1.65,1.65,9600000.0
2007-07-31 02:06:00,1.65,1.65,1.6498,1.6498,241299999.0
2007-07-31 02:07:00,1.6498,1.6498,1.64915,1.6492,781599997.0
2007-07-31 02:08:00,1.6492,1.6492,1.6488,1.64915,698899997.0
2007-07-31 02:09:00,1.6492,1.64925,1.649,1.649,87200000.0
2007-07-31 02:10:00,1.649,1.649,1.649,1.649,175400000.0
2007-07-31 02:11:00,1.649,1.6491,1.64895,1.64895,1074000001.0
2007-07-31 02:12:00,1.64895,1.649,1.6489,1.649,226000002.0
2007-07-31 02:13:00,1.64895,1.649,1.64875,1.6488,469899991.0
2007-07-31 02:14:00,1.64875,1.6491,1.64875,1.649,1096999992.0
2007-07-31 02:15:00,1.649,1.649,1.64865,1.6488,710500000.0
2007-07-31 02:16:00,1.6488,1.6489,1.6488,1.6488,214299999.0
2007-07-31 02:17:00,1.6488,1.649,1.6488,1.64885,647700004.0
2007-07-31 02:18:00,1.6489,1.64895,1.6489,1.64895,424800003.0
2007-07-31 02:19:00,1.64895,1.64895,1.6489,1.6489,410800003.0
2007-07-31 02:20:00,1.6489,1.649,1.6489,1.6489,430600003.0
2007-07-31 02:21:00,1.6489,1.64895,1.64885,1.64895,270099999.0
2007-07-31 02:22:00,1.64895,1.64895,1.6489,1.6489,132499999.0
2007-07-31 02:23:00,1.6489,1.64895,1.6486,1.6486,651900000.0
2007-07-31 02:24:00,1.64855,1.6486,1.6483,1.6483,822399998.0
2007-07-31 02:25:00,1.6483,1.64855,1.6483,1.6485,1501399994.0
2007-07-31 02:26:00,1.6485,1.6487,1.6485,1.6485,888799992.0
2007-07-31 02:27:00,1.6485,1.64875,1.64845,1.64855,836899992.0
2007-07-31 02:28:00,1.6486,1.6486,1.6486,1.6486,121899999.0
2007-07-31 02:29:00,1.6487,1.6488,1.64865,1.64865,876400005.0
2007-07-31 02:30:00,1.64875,1.6489,1.64865,1.6487,739200002.0
2007-07-31 02:31:00,1.6488,1.64905,1.6487,1.6487,317300003.0
2007-07-31 02:32:00,1.6487,1.6488,1.6485,1.6488,935499995.0
2007-07-31 02:33:00,1.64885,1.64895,1.6488,1.64885,387099998.0
2007-07-31 02:34:00,1.64885,1.6489,1.64875,1.64885,943799986.0
2007-07-31 02:35:00,1.6489,1.6489,1.6488,1.6488,270800001.0
2007-07-31 02:36:00,1.6488,1.649,1.6488,1.64885,446699999.0
2007-07-31 02:37:00,1.64885,1.64885,1.64885,1.64885,3700000.0
2007-07-31 02:38:00,1.64846,1.64865,1.64812,1.64836,171700003.0
2007-07-31 02:39:00,1.64885,1.64885,1.6487,1.64885,23900000.0
2007-07-31 02:40:00,1.64828,1.64861,1.64817,1.64858,13600000.0
2007-07-31 02:41:00,1.64846,1.64846,1.64812,1.6483,5600000.0
2007-07-31 02:42:00,1.64885,1.64885,1.6487,1.6487,57800000.0
2007-07-31 02:43:00,1.64832,1.64864,1.6478,1.6478,436600000.0
2007-07-31 02:44:00,1.64885,1.64885,1.6484,1.6485,461000004.0
2007-07-31 02:45:00,1.6485,1.6486,1.64845,1.6486,317300000.0
2007-07-31 02:46:00,1.64855,1.6487,1.6485,1.6486,460299999.0
2007-07-31 02:47:00,1.64855,1.6486,1.64855,1.6486,143100002.0
2007-07-31 02:48:00,1.64855,1.6486,1.6485,1.6485,591799990.0
2007-07-31 02:49:00,1.6485,1.6485,1.6481,1.6483,565199999.0
2007-07-31 02:50:00,1.6483,1.6483,1.64815,1.64815,407600000.0
2007-07-31 02:51:00,1.6482,1.6482,1.648,1.64805,540100002.0
2007-07-31 02:52:00,1.64805,1.6481,1.64785,1.64795,809500001.0
2007-07-31 02:53:00,1.648,1.6481,1.648,1.648,712899994.0
2007-07-31 02:54:00,1.648,1.6481,1.6475,1.6475,2009299985.0
2007-07-31 02:55:00,1.6475,1.6476,1.6473,1.6475,1274000002.0
2007-07-31 02:56:00,1.6475,1.6476,1.6475,1.6476,94400000.0
2007-07-31 02:57:00,1.6476,1.6477,1.6475,1.6477,191800000.0
2007-07-31 02:58:00,1.6477,1.648,1.6477,1.6479,1015999989.0
2007-07-31 02:59:00,1.648,1.648,1.648,1.648,149200000.0
2007-07-31 03:00:00,1.648,1.64815,1.648,1.64815,568499989.0
2007-07-31 03:01:00,1.64815,1.6486,1.64815,1.6483,813200003.0
2007-07-31 03:02:00,1.6483,1.6483,1.648,1.6481,1491400007.0
2007-07-31 03:03:00,1.6482,1.6483,1.6481,1.6482,911399993.0
2007-07-31 03:04:00,1.6482,1.6483,1.648,1.64805,911399993.0
2007-07-31 03:05:00,1.64805,1.6485,1.648,1.6485,901399996.0
2007-07-31 03:06:00,1.6485,1.649,1.6483,1.649,753999994.0
2007-07-31 03:07:00,1.649,1.649,1.6488,1.6488,659000005.0
2007-07-31 03:08:00,1.6489,1.6489,1.64875,1.64875,444200003.0
2007-07-31 03:09:00,1.6488,1.6489,1.6485,1.64855,617099998.0
2007-07-31 03:10:00,1.6485,1.6486,1.64845,1.6485,356899999.0
2007-07-31 03:11:00,1.6485,1.6485,1.6484,1.6484,97100000.0
2007-07-31 03:12:00,1.6484,1.6485,1.6484,1.6485,292000000.0
2007-07-31 03:13:00,1.6485,1.6486,1.6485,1.6485,121700000.0
2007-07-31 03:14:00,1.64845,1.6485,1.64845,1.6485,23200000.0
2007-07-31 03:15:00,1.6485,1.6485,1.6483,1.6485,989600004.0
2007-07-31 03:16:00,1.6485,1.6486,1.64835,1.6484,386899999.0
2007-07-31 03:17:00,1.6484,1.6484,1.64835,1.64835,168000000.0
2007-07-31 03:18:00,1.6484,1.6484,1.64835,1.6484,20000000.0
2007-07-31 03:19:00,1.64835,1.6484,1.64825,1.64835,453099998.0
2007-07-31 03:20:00,1.6483,1.6485,1.6483,1.64835,363299999.0
2007-07-31 03:21:00,1.64835,1.6486,1.64825,1.6485,457699999.0
2007-07-31 03:22:00,1.64845,1.6485,1.64845,1.6485,72700000.0
2007-07-31 03:23:00,1.6485,1.6485,1.6483,1.6483,175200000.0
2007-07-31 03:24:00,1.6483,1.6485,1.6483,1.6484,257399999.0
2007-07-31 03:25:00,1.6484,1.6484,1.6484,1.6484,168000000.0
2007-07-31 03:26:00,1.6484,1.6485,1.6484,1.6484,116800001.0
2007-07-31 03:27:00,1.6484,1.64845,1.64835,1.64835,246399999.0
2007-07-31 03:28:00,1.64835,1.64835,1.64835,1.64835,3200000.0
2007-07-31 03:29:00,1.64835,1.6484,1.6483,1.6483,148500000.0
2007-07-31 03:30:00,1.6483,1.6483,1.6483,1.6483,80800000.0
2007-07-31 03:31:00,1.6483,1.6483,1.6483,1.6483,173700001.0
2007-07-31 03:32:00,1.6483,1.6483,1.6483,1.6483,313899998.0
2007-07-31 03:33:00,1.64825,1.6486,1.64825,1.6484,535899999.0
2007-07-31 03:34:00,1.6484,1.6484,1.6483,1.6483,443899996.0
2007-07-31 03:35:00,1.64825,1.6483,1.64825,1.6483,84500000.0
2007-07-31 03:36:00,1.6483,1.6485,1.6483,1.6484,314799999.0
2007-07-31 03:37:00,1.6483,1.6483,1.64825,1.6483,623599998.0
2007-07-31 03:38:00,1.6483,1.6484,1.6483,1.6483,85600000.0
2007-07-31 03:39:00,1.64825,1.6484,1.64825,1.64825,147600000.0
2007-07-31 03:40:00,1.6483,1.6483,1.6483,1.6483,47700000.0
2007-07-31 03:41:00,1.6483,1.6483,1.6483,1.6483,31800000.0
2007-07-31 03:42:00,1.6483,1.6484,1.6483,1.6483,229900003.0
2007-07-31 03:43:00,1.6483,1.6483,1.648,1.6481,228100000.0
2007-07-31 03:44:00,1.6481,1.6481,1.6481,1.6481,107500000.0
2007-07-31 03:45:00,1.6481,1.6481,1.6481,1.6481,374099998.0
2007-07-31 03:46:00,1.6481,1.6482,1.6481,1.6482,107000000.0
2007-07-31 03:47:00,1.6482,1.6482,1.64815,1.64815,214800000.0
2007-07-31 03:48:00,1.64815,1.6483,1.64805,1.6482,100300001.0
2007-07-31 03:49:00,1.6482,1.6482,1.6482,1.6482,16800000.0
2007-07-31 03:50:00,1.6482,1.6482,1.6482,1.6482,135400000.0
2007-07-31 03:51:00,1.6482,1.6482,1.6482,1.6482,215200000.0
2007-07-31 03:52:00,1.6482,1.6482,1.6482,1.6482,282099997.0
2007-07-31 03:53:00,1.6482,1.6482,1.6482,1.6482,68599998.0
2007-07-31 03:54:00,1.64804,1.64816,1.64783,1.64783,265299995.0
2007-07-31 03:55:00,1.6482,1.6482,1.6482,1.6482,511999990.0
2007-07-31 03:56:00,1.6482,1.6483,1.6482,1.6483,699700002.0
2007-07-31 03:57:00,1.6483,1.6484,1.6482,1.6482,1314299998.0
2007-07-31 03:58:00,1.64825,1.6484,1.6482,1.6482,800400005.0
2007-07-31 03:59:00,1.6482,1.6482,1.6482,1.6482,76000000.0
2007-07-31 04:00:00,1.6482,1.6482,1.6481,1.6482,1191200009.0
2007-07-31 04:01:00,1.6482,1.6485,1.6482,1.64835,423300003.0
2007-07-31 04:02:00,1.6484,1.6484,1.6484,1.6484,800000.0
2007-07-31 04:03:00,1.6484,1.6484,1.6483,1.6483,153200000.0
2007-07-31 04:04:00,1.6483,1.6485,1.6483,1.64835,871900020.0
2007-07-31 04:05:00,1.6484,1.6485,1.6484,1.6484,448699998.0
2007-07-31 04:06:00,1.6484,1.6484,1.6484,1.6484,162800000.0
2007-07-31 04:07:00,1.6485,1.6485,1.6484,1.6485,555599995.0
2007-07-31 04:08:00,1.6485,1.6489,1.6485,1.6488,882099992.0
2007-07-31 04:09:00,1.6488,1.6488,1.6484,1.6485,803499998.0
2007-07-31 04:10:00,1.6485,1.6485,1.6484,1.64845,123000000.0
2007-07-31 04:11:00,1.6485,1.6488,1.6484,1.6485,1053900003.0
2007-07-31 04:12:00,1.6485,1.6488,1.6485,1.6485,691300006.0
2007-07-31 04:13:00,1.6486,1.6488,1.64825,1.6485,726300002.0
2007-07-31 04:14:00,1.6483,1.64885,1.64825,1.6487,708899992.0
2007-07-31 04:15:00,1.6487,1.6488,1.6485,1.6486,1538199997.0
2007-07-31 04:16:00,1.6486,1.6488,1.6486,1.64875,862499999.0
2007-07-31 04:17:00,1.6488,1.6488,1.64865,1.6487,671399993.0
2007-07-31 04:18:00,1.6487,1.6487,1.6482,1.6485,1965800023.0
2007-07-31 04:19:00,1.6485,1.6485,1.64835,1.6484,502800006.0
2007-07-31 04:20:00,1.6485,1.6485,1.64835,1.6485,718100000.0
2007-07-31 04:21:00,1.6485,1.6485,1.6484,1.6485,349100004.0
2007-07-31 04:22:00,1.64845,1.6486,1.6484,1.6485,523700001.0
2007-07-31 04:23:00,1.6486,1.6489,1.6485,1.6486,1470000002.0
2007-07-31 04:24:00,1.6486,1.6488,1.6485,1.64855,1288699998.0
2007-07-31 04:25:00,1.6485,1.6487,1.6485,1.6486,1487599988.0
2007-07-31 04:26:00,1.64875,1.64875,1.6486,1.6487,335500001.0
2007-07-31 04:27:00,1.6487,1.6487,1.6485,1.6486,1172400006.0
2007-07-31 04:28:00,1.6486,1.6487,1.6485,1.6487,339399998.0
2007-07-31 04:29:00,1.6487,1.6488,1.6487,1.64875,70300000.0
2007-07-31 04:30:00,1.64895,1.64895,1.6488,1.6488,49499998.0
2007-07-31 04:31:00,1.6489,1.6489,1.6488,1.6488,145200000.0
2007-07-31 04:32:00,1.64885,1.649,1.64885,1.64895,295999999.0
2007-07-31 04:33:00,1.64895,1.6491,1.64895,1.64905,149400003.0
2007-07-31 04:34:00,1.64888,1.64892,1.6486,1.6486,372000000.0
2007-07-31 04:35:00,1.64905,1.6492,1.64905,1.64915,112500001.0
2007-07-31 04:36:00,1.6491,1.64975,1.6491,1.64965,138199999.0
2007-07-31 04:37:00,1.64965,1.6501,1.6496,1.6499,812899998.0
2007-07-31 04:38:00,1.6499,1.6499,1.6495,1.6495,838899997.0
2007-07-31 04:39:00,1.6496,1.6496,1.6491,1.6491,1199700004.0
2007-07-31 04:40:00,1.6491,1.6492,1.64905,1.64905,127699999.0
2007-07-31 04:41:00,1.6491,1.6491,1.649,1.6491,79200001.0
2007-07-31 04:42:00,1.6491,1.6492,1.6491,1.6492,169700001.0
2007-07-31 04:43:00,1.64915,1.6492,1.64915,1.6492,221699999.0
2007-07-31 04:44:00,1.6492,1.6492,1.6492,1.6492,4800000.0
2007-07-31 04:45:00,1.6492,1.6492,1.64915,1.6492,32700001.0
2007-07-31 04:46:00,1.6492,1.6492,1.6492,1.6492,228799998.0
2007-07-31 04:47:00,1.6492,1.6494,1.6492,1.6493,1188499991.0
2007-07-31 04:48:00,1.6492,1.6496,1.6492,1.6495,883699998.0
2007-07-31 04:49:00,1.6494,1.6496,1.6494,1.6496,582399998.0
2007-07-31 04:50:00,1.6496,1.6496,1.6495,1.6495,221800000.0
2007-07-31 04:51:00,1.64955,1.6496,1.6495,1.6495,413400000.0
2007-07-31 04:52:00,1.6495,1.6495,1.6495,1.6495,57600000.0
2007-07-31 04:53:00,1.6495,1.6495,1.6495,1.6495,127000002.0
2007-07-31 04:54:00,1.6495,1.6495,1.64945,1.6495,608399996.0
2007-07-31 04:55:00,1.64945,1.6495,1.64945,1.6495,131999999.0
2007-07-31 04:56:00,1.6495,1.6495,1.6495,1.6495,203300000.0
2007-07-31 04:57:00,1.6495,1.6496,1.6495,1.6496,120600000.0
2007-07-31 04:58:00,1.6496,1.6496,1.64955,1.6496,50400000.0
2007-07-31 04:59:00,1.6496,1.6496,1.6495,1.6496,228200004.0
2007-07-31 05:00:00,1.6496,1.6496,1.64955,1.64955,222500000.0
2007-07-31 05:01:00,1.6496,1.6498,1.64955,1.64975,330200000.0
2007-07-31 05:02:00,1.6498,1.6498,1.6497,1.64975,223500002.0
2007-07-31 05:03:00,1.6498,1.6498,1.6498,1.6498,85299999.0
2007-07-31 05:04:00,1.6498,1.64985,1.6498,1.64985,275899996.0
2007-07-31 05:05:00,1.6498,1.6498,1.64975,1.6498,174299998.0
2007-07-31 05:06:00,1.6498,1.64995,1.6497,1.64995,575299996.0
2007-07-31 05:07:00,1.64995,1.64995,1.6498,1.64985,373000002.0
2007-07-31 05:08:00,1.64985,1.64995,1.64985,1.64995,57600000.0
2007-07-31 05:09:00,1.6499,1.6499,1.6498,1.6499,672799990.0
2007-07-31 05:10:00,1.6499,1.6499,1.6498,1.6498,675900000.0
2007-07-31 05:11:00,1.64985,1.6499,1.6498,1.6499,58400000.0
2007-07-31 05:12:00,1.6499,1.64995,1.6499,1.6499,162400000.0
2007-07-31 05:13:00,1.6499,1.65005,1.6499,1.65005,131899999.0
2007-07-31 05:14:00,1.65,1.65,1.64995,1.65,272700001.0
2007-07-31 05:15:00,1.65,1.65,1.6496,1.6496,447000003.0
2007-07-31 05:16:00,1.6496,1.6496,1.6495,1.6495,48800000.0
2007-07-31 05:17:00,1.64955,1.64955,1.64935,1.64935,63200000.0
2007-07-31 05:18:00,1.6493,1.6494,1.6493,1.64935,112000000.0
2007-07-31 05:19:00,1.6494,1.6495,1.6494,1.6494,159200000.0
2007-07-31 05:20:00,1.6494,1.6497,1.6494,1.6496,471699991.0
2007-07-31 05:21:00,1.64965,1.6497,1.64965,1.6497,49900000.0
2007-07-31 05:22:00,1.6497,1.6497,1.6494,1.6494,258799997.0
2007-07-31 05:23:00,1.6495,1.6496,1.6494,1.6496,709900004.0
2007-07-31 05:24:00,1.6496,1.6497,1.64945,1.64955,1123699996.0
2007-07-31 05:25:00,1.6495,1.64965,1.6495,1.6495,556699995.0
2007-07-31 05:26:00,1.6495,1.6497,1.6495,1.6495,986700011.0
2007-07-31 05:27:00,1.6495,1.6497,1.64945,1.6495,360599991.0
2007-07-31 05:28:00,1.6495,1.6497,1.6495,1.6497,299499999.0
2007-07-31 05:29:00,1.6497,1.6497,1.6497,1.6497,28000000.0
2007-07-31 05:30:00,1.6497,1.6497,1.6497,1.6497,351599994.0
2007-07-31 05:31:00,1.6497,1.6497,1.6497,1.6497,30400000.0
2007-07-31 05:32:00,1.6497,1.6497,1.6497,1.6497,93199996.0
2007-07-31 05:33:00,1.6497,1.6497,1.64965,1.64965,174599999.0
2007-07-31 05:34:00,1.6497,1.6497,1.6497,1.6497,50699998.0
2007-07-31 05:35:00,1.6497,1.6497,1.6497,1.6497,140399996.0
2007-07-31 05:36:00,1.6497,1.6497,1.6496,1.6496,1067599993.0
2007-07-31 05:37:00,1.6496,1.6497,1.6495,1.6496,1271999999.0
2007-07-31 05:38:00,1.6496,1.6496,1.64955,1.6496,307000003.0
2007-07-31 05:39:00,1.64955,1.6497,1.64955,1.6496,547700008.0
2007-07-31 05:40:00,1.6496,1.6497,1.6496,1.6496,379700000.0
2007-07-31 05:41:00,1.64955,1.6496,1.64955,1.6496,201299999.0
2007-07-31 05:42:00,1.6497,1.6497,1.64965,1.6497,77200003.0
2007-07-31 05:43:00,1.6497,1.6497,1.6495,1.6496,425400004.0
2007-07-31 05:44:00,1.6496,1.6496,1.6496,1.6496,112500000.0
2007-07-31 05:45:00,1.6496,1.6496,1.6496,1.6496,179500000.0
2007-07-31 05:46:00,1.6496,1.6496,1.6496,1.6496,99000000.0
2007-07-31 05:47:00,1.6496,1.6496,1.64955,1.6496,224899997.0
2007-07-31 05:48:00,1.6496,1.6496,1.6496,1.6496,61600000.0
2007-07-31 05:49:00,1.6496,1.6496,1.6496,1.6496,203200000.0
2007-07-31 05:50:00,1.6496,1.6496,1.64955,1.64955,264800000.0
2007-07-31 05:51:00,1.6496,1.6496,1.64955,1.6496,175299996.0
2007-07-31 05:52:00,1.6496,1.6496,1.6496,1.6496,265299997.0
2007-07-31 05:53:00,1.6496,1.6496,1.6496,1.6496,466199999.0
2007-07-31 05:54:00,1.6496,1.6497,1.64955,1.6497,517200000.0
2007-07-31 05:55:00,1.6497,1.6498,1.64955,1.64955,274599999.0
2007-07-31 05:56:00,1.6496,1.6498,1.6496,1.6496,1095100006.0
2007-07-31 05:57:00,1.6496,1.6496,1.6496,1.6496,32000000.0
2007-07-31 05:58:00,1.6496,1.6496,1.6495,1.6495,395999999.0
2007-07-31 05:59:00,1.6495,1.64955,1.64945,1.64955,109399999.0
2007-07-31 06:00:00,1.6495,1.64955,1.64945,1.6495,65800000.0
2007-07-31 06:01:00,1.6495,1.6496,1.64945,1.6495,316600002.0
2007-07-31 06:02:00,1.6495,1.6495,1.6495,1.6495,95000002.0
2007-07-31 06:03:00,1.6495,1.6495,1.64945,1.6495,517299996.0
2007-07-31 06:04:00,1.6495,1.6498,1.6495,1.6498,562400002.0
2007-07-31 06:05:00,1.6498,1.6499,1.6496,1.64975,1276699992.0
2007-07-31 06:06:00,1.64975,1.6498,1.64975,1.6498,77600003.0
2007-07-31 06:07:00,1.6498,1.6499,1.64975,1.6498,273000006.0
2007-07-31 06:08:00,1.64985,1.6501,1.6498,1.6501,830500008.0
2007-07-31 06:09:00,1.65,1.6502,1.6499,1.6501,860100002.0
2007-07-31 06:10:00,1.6501,1.6503,1.65,1.6501,893799992.0
2007-07-31 06:11:00,1.6501,1.6502,1.6499,1.65,569999997.0
2007-07-31 06:12:00,1.6499,1.65,1.64975,1.6499,398200002.0
2007-07-31 06:13:00,1.6499,1.6502,1.6498,1.6499,1264100007.0
2007-07-31 06:14:00,1.6498,1.6501,1.64975,1.65,837600004.0
2007-07-31 06:15:00,1.65,1.6501,1.6499,1.65005,610499999.0
2007-07-31 06:16:00,1.65005,1.65005,1.6498,1.65,406799999.0
2007-07-31 06:17:00,1.65,1.65,1.65,1.65,39500000.0
2007-07-31 06:18:00,1.65,1.65,1.64975,1.6498,1134499993.0
2007-07-31 06:19:00,1.6498,1.6499,1.6498,1.6498,940800002.0
2007-07-31 06:20:00,1.6498,1.65005,1.64975,1.64985,914499994.0
2007-07-31 06:21:00,1.6499,1.6501,1.6498,1.6498,353400001.0
2007-07-31 06:22:00,1.6498,1.65,1.6498,1.6498,708000003.0
2007-07-31 06:23:00,1.65,1.6501,1.6498,1.64985,478199999.0
2007-07-31 06:24:00,1.64985,1.64995,1.6498,1.6498,462200000.0
2007-07-31 06:25:00,1.64975,1.6499,1.64975,1.6498,269300005.0
2007-07-31 06:26:00,1.6498,1.6498,1.64975,1.64975,58400002.0
2007-07-31 06:27:00,1.6498,1.65005,1.6498,1.65005,125100000.0
2007-07-31 06:28:00,1.65,1.65,1.6498,1.6498,1032100008.0
2007-07-31 06:29:00,1.6498,1.64995,1.64975,1.64995,291200000.0
2007-07-31 06:30:00,1.64995,1.65005,1.64995,1.64995,52800000.0
2007-07-31 06:31:00,1.64995,1.6501,1.6499,1.6501,277600004.0
2007-07-31 06:32:00,1.65005,1.6501,1.65,1.6501,561300004.0
2007-07-31 06:33:00,1.6501,1.65015,1.6501,1.6501,260800004.0
2007-07-31 06:34:00,1.6501,1.6502,1.65005,1.65005,172800001.0
2007-07-31 06:35:00,1.6501,1.6501,1.65005,1.65005,183200001.0
2007-07-31 06:36:00,1.65005,1.6501,1.6499,1.6499,109500000.0
2007-07-31 06:37:00,1.65,1.65,1.64995,1.65,557600009.0
2007-07-31 06:38:00,1.65,1.6501,1.65,1.6501,195900006.0
2007-07-31 06:39:00,1.6501,1.6501,1.65005,1.6501,314399998.0
2007-07-31 06:40:00,1.6501,1.6503,1.65005,1.6502,860799996.0
2007-07-31 06:41:00,1.6502,1.6502,1.65,1.6502,387900000.0
2007-07-31 06:42:00,1.6502,1.6502,1.6502,1.6502,115200000.0
2007-07-31 06:43:00,1.6502,1.65025,1.6501,1.6502,397400004.0
2007-07-31 06:44:00,1.6502,1.6503,1.65,1.6501,446299999.0
2007-07-31 06:45:00,1.6501,1.6503,1.6501,1.65025,140500000.0
2007-07-31 06:46:00,1.6503,1.6503,1.6501,1.6502,281500002.0
2007-07-31 06:47:00,1.6502,1.6503,1.65,1.6501,716099998.0
2007-07-31 06:48:00,1.6501,1.65015,1.64995,1.65,792600006.0
2007-07-31 06:49:00,1.6501,1.65015,1.64995,1.65,340499999.0
2007-07-31 06:50:00,1.65,1.65,1.64995,1.64995,157699999.0
2007-07-31 06:51:00,1.65,1.6501,1.64995,1.65,98300000.0
2007-07-31 06:52:00,1.65,1.6501,1.64995,1.64995,303899998.0
2007-07-31 06:53:00,1.64995,1.65,1.64995,1.65,305699997.0
2007-07-31 06:54:00,1.65,1.65,1.64995,1.64995,284300000.0
2007-07-31 06:55:00,1.64995,1.65,1.64995,1.65,260200000.0
2007-07-31 06:56:00,1.65,1.6501,1.6499,1.6499,276299999.0
2007-07-31 06:57:00,1.6499,1.65,1.6499,1.65,261000000.0
2007-07-31 06:58:00,1.65,1.65,1.6499,1.65,534800005.0
2007-07-31 06:59:00,1.64995,1.65,1.64985,1.64985,351100000.0
2007-07-31 07:00:00,1.6499,1.65,1.6499,1.65,84000000.0
2007-07-31 07:01:00,1.65,1.6502,1.6499,1.64995,495200001.0
2007-07-31 07:02:00,1.65,1.6501,1.64995,1.6501,338599996.0
2007-07-31 07:03:00,1.65005,1.6501,1.64985,1.6499,940599996.0
2007-07-31 07:04:00,1.6499,1.6499,1.64985,1.6499,269199997.0
2007-07-31 07:05:00,1.65,1.65,1.64985,1.64995,249599995.0
2007-07-31 07:06:00,1.6499,1.65,1.64985,1.64995,214299997.0
2007-07-31 07:07:00,1.65,1.65,1.64995,1.64995,142400000.0
2007-07-31 07:08:00,1.65,1.65,1.6499,1.6499,281800000.0
2007-07-31 07:09:00,1.6499,1.6499,1.6496,1.6497,487899999.0
2007-07-31 07:10:00,1.6497,1.6498,1.6497,1.6498,362900002.0
2007-07-31 07:11:00,1.6498,1.6498,1.64955,1.6496,930199996.0
2007-07-31 07:12:00,1.6496,1.6498,1.64955,1.64955,885300006.0
2007-07-31 07:13:00,1.6496,1.64965,1.64925,1.6495,1797499991.0
2007-07-31 07:14:00,1.6495,1.6496,1.6488,1.64895,1718700001.0
2007-07-31 07:15:00,1.649,1.6493,1.649,1.6493,1191700015.0
2007-07-31 07:16:00,1.6493,1.6493,1.6487,1.64905,1448500001.0
2007-07-31 07:17:00,1.649,1.649,1.64885,1.64885,1833700019.0
2007-07-31 07:18:00,1.64885,1.649,1.64885,1.649,244699996.0
2007-07-31 07:19:00,1.649,1.649,1.6486,1.64865,597499999.0
2007-07-31 07:20:00,1.6487,1.6489,1.64865,1.6489,627999992.0
2007-07-31 07:21:00,1.6489,1.6489,1.6489,1.6489,282400000.0
2007-07-31 07:22:00,1.6489,1.649,1.64875,1.64875,708399997.0
2007-07-31 07:23:00,1.6488,1.649,1.6488,1.6488,633199998.0
2007-07-31 07:24:00,1.6488,1.6491,1.6488,1.6489,844199989.0
2007-07-31 07:25:00,1.6492,1.6492,1.6489,1.649,268800000.0
2007-07-31 07:26:00,1.649,1.6491,1.649,1.649,213600001.0
2007-07-31 07:27:00,1.6489,1.649,1.64885,1.6489,568300000.0
2007-07-31 07:28:00,1.6489,1.64915,1.6489,1.649,1049799997.0
2007-07-31 07:29:00,1.649,1.6492,1.64895,1.6491,629600001.0
2007-07-31 07:30:00,1.6491,1.6492,1.6491,1.6492,333499998.0
2007-07-31 07:31:00,1.6492,1.6492,1.6487,1.6487,656400005.0
2007-07-31 07:32:00,1.64875,1.64875,1.64855,1.64865,1074700004.0
2007-07-31 07:33:00,1.64865,1.64875,1.64855,1.6486,641699994.0
2007-07-31 07:34:00,1.6486,1.6487,1.6485,1.64855,525000002.0
2007-07-31 07:35:00,1.64855,1.6489,1.64855,1.6488,259700001.0
2007-07-31 07:36:00,1.6488,1.6489,1.6487,1.6488,493299999.0
2007-07-31 07:37:00,1.64885,1.649,1.64875,1.64885,1036199998.0
2007-07-31 07:38:00,1.64885,1.6489,1.64875,1.6489,379800000.0
2007-07-31 07:39:00,1.6488,1.649,1.64875,1.64885,1010199994.0
2007-07-31 07:40:00,1.6488,1.649,1.64875,1.64885,1042999988.0
2007-07-31 07:41:00,1.6488,1.6488,1.64845,1.6485,1127500008.0
2007-07-31 07:42:00,1.6485,1.6488,1.64845,1.6488,1295499997.0
2007-07-31 07:43:00,1.6488,1.64885,1.6486,1.64885,1653400003.0
2007-07-31 07:44:00,1.64885,1.64885,1.6488,1.6488,86400000.0
2007-07-31 07:45:00,1.6488,1.6489,1.6488,1.6489,146400000.0
2007-07-31 07:46:00,1.6489,1.6489,1.64845,1.6486,496699999.0
2007-07-31 07:47:00,1.6486,1.64875,1.6486,1.6486,232799999.0
2007-07-31 07:48:00,1.64865,1.64865,1.6486,1.6486,45600000.0
2007-07-31 07:49:00,1.6486,1.6487,1.64855,1.6487,123700000.0
2007-07-31 07:50:00,1.6487,1.6488,1.64855,1.64855,872999994.0
2007-07-31 07:51:00,1.6486,1.6487,1.6486,1.6487,372000003.0
2007-07-31 07:52:00,1.6487,1.6487,1.64855,1.64855,1121299991.0
2007-07-31 07:53:00,1.64855,1.6486,1.64855,1.64855,494000009.0
2007-07-31 07:54:00,1.64885,1.64885,1.6486,1.6487,128600000.0
2007-07-31 07:55:00,1.6488,1.6489,1.6488,1.6489,134700000.0
2007-07-31 07:56:00,1.6489,1.649,1.6489,1.649,334700002.0
2007-07-31 07:57:00,1.6491,1.6491,1.6489,1.6489,629300001.0
2007-07-31 07:58:00,1.6489,1.6491,1.6489,1.649,303300000.0
2007-07-31 07:59:00,1.649,1.649,1.64885,1.649,458599998.0
2007-07-31 08:00:00,1.649,1.6491,1.64875,1.6488,950900000.0
2007-07-31 08:01:00,1.6488,1.6489,1.6488,1.6489,398799998.0
2007-07-31 08:02:00,1.6489,1.6489,1.64875,1.64875,701499983.0
2007-07-31 08:03:00,1.6488,1.6488,1.64875,1.6488,321199994.0
2007-07-31 08:04:00,1.6488,1.6488,1.6487,1.6488,544500005.0
2007-07-31 08:05:00,1.6488,1.6489,1.64875,1.64885,293999999.0
2007-07-31 08:06:00,1.64885,1.6489,1.6488,1.6489,136999999.0
2007-07-31 08:07:00,1.6489,1.6489,1.6485,1.6486,565599990.0
2007-07-31 08:08:00,1.6486,1.6489,1.6486,1.6488,330300000.0
2007-07-31 08:09:00,1.6488,1.6488,1.6487,1.6487,272900000.0
2007-07-31 08:10:00,1.6487,1.6488,1.64865,1.6488,100600000.0
2007-07-31 08:11:00,1.6488,1.6489,1.6488,1.6488,67200000.0
2007-07-31 08:12:00,1.6488,1.6489,1.64875,1.6489,109400000.0
2007-07-31 08:13:00,1.6489,1.6492,1.6489,1.6491,697300000.0
2007-07-31 08:14:00,1.6491,1.6492,1.6491,1.6492,498700001.0
2007-07-31 08:15:00,1.6492,1.6494,1.6492,1.6494,152300001.0
2007-07-31 08:16:00,1.6494,1.6494,1.64925,1.64925,234500001.0
2007-07-31 08:17:00,1.6493,1.6494,1.64925,1.64925,257999995.0
2007-07-31 08:18:00,1.6493,1.6494,1.6493,1.6494,196500001.0
2007-07-31 08:19:00,1.6494,1.6494,1.64925,1.6494,390600000.0
2007-07-31 08:20:00,1.6494,1.6497,1.6494,1.6497,1378399983.0
2007-07-31 08:21:00,1.6497,1.6498,1.6495,1.6498,882899990.0
2007-07-31 08:22:00,1.6498,1.6498,1.64965,1.6498,651800002.0
2007-07-31 08:23:00,1.6498,1.6499,1.64965,1.6497,643100006.0
2007-07-31 08:24:00,1.6498,1.6499,1.64935,1.6496,1915500024.0
2007-07-31 08:25:00,1.6496,1.6497,1.6494,1.6495,858300000.0
2007-07-31 08:26:00,1.6495,1.64965,1.64945,1.6495,587899997.0
2007-07-31 08:27:00,1.6495,1.6496,1.6493,1.6493,1989500003.0
2007-07-31 08:28:00,1.6493,1.6493,1.6492,1.6493,776000000.0
2007-07-31 08:29:00,1.6493,1.6493,1.64915,1.6493,1612200012.0
2007-07-31 08:30:00,1.6494,1.64945,1.6492,1.6494,1325099998.0
2007-07-31 08:31:00,1.6494,1.6498,1.6493,1.6496,1812800004.0
2007-07-31 08:32:00,1.6496,1.6498,1.6496,1.6497,515000000.0
2007-07-31 08:33:00,1.6497,1.6497,1.6496,1.6496,393300002.0
2007-07-31 08:34:00,1.6496,1.6497,1.6496,1.6497,317100006.0
2007-07-31 08:35:00,1.6497,1.6497,1.6495,1.6497,808700015.0
2007-07-31 08:36:00,1.6497,1.6497,1.6496,1.64965,90300000.0
2007-07-31 08:37:00,1.64965,1.64965,1.6496,1.6496,69600000.0
2007-07-31 08:38:00,1.6497,1.6498,1.6496,1.6497,412800007.0
2007-07-31 08:39:00,1.6497,1.6499,1.6497,1.6499,60000000.0
2007-07-31 08:40:00,1.6499,1.65,1.64975,1.65,618000006.0
2007-07-31 08:41:00,1.6499,1.6502,1.6499,1.6501,1254900008.0
2007-07-31 08:42:00,1.65005,1.6502,1.64985,1.65,1015199994.0
2007-07-31 08:43:00,1.65,1.6504,1.65,1.6501,1483599995.0
2007-07-31 08:44:00,1.6502,1.6502,1.65005,1.6502,700099996.0
2007-07-31 08:45:00,1.6501,1.6503,1.65,1.65005,902900001.0
2007-07-31 08:46:00,1.6501,1.6501,1.65,1.6501,324599999.0
2007-07-31 08:47:00,1.6501,1.6504,1.65005,1.6503,458999999.0
2007-07-31 08:48:00,1.6503,1.6504,1.6502,1.6504,336399996.0
2007-07-31 08:49:00,1.6505,1.6509,1.6504,1.6506,1079299999.0
2007-07-31 08:50:00,1.6506,1.6509,1.6505,1.6509,632399995.0
2007-07-31 08:51:00,1.6508,1.6509,1.6506,1.6509,1099599991.0
2007-07-31 08:52:00,1.65085,1.6509,1.6506,1.6508,589100003.0
2007-07-31 08:53:00,1.6508,1.6509,1.6508,1.6508,419500001.0
2007-07-31 08:54:00,1.6507,1.6508,1.6507,1.6508,277900003.0
2007-07-31 08:55:00,1.65075,1.6508,1.65055,1.6506,457000002.0
2007-07-31 08:56:00,1.6506,1.6507,1.65045,1.6505,1122699999.0
2007-07-31 08:57:00,1.6505,1.6505,1.6504,1.65045,222800001.0
2007-07-31 08:58:00,1.6504,1.6505,1.65025,1.6503,551399995.0
2007-07-31 08:59:00,1.6503,1.6503,1.6499,1.64995,956699990.0
2007-07-31 09:00:00,1.64995,1.6503,1.64995,1.6501,1087400001.0
2007-07-31 09:01:00,1.6501,1.6501,1.65005,1.6501,307600000.0
2007-07-31 09:02:00,1.6501,1.6501,1.65,1.6501,198899998.0
2007-07-31 09:03:00,1.65005,1.6503,1.65,1.65025,148499999.0
2007-07-31 09:04:00,1.65025,1.6504,1.65025,1.6504,117600000.0
2007-07-31 09:05:00,1.6504,1.65045,1.6503,1.6503,222400000.0
2007-07-31 09:06:00,1.65035,1.6505,1.65025,1.6505,626900002.0
2007-07-31 09:07:00,1.6505,1.6505,1.6503,1.6503,997900010.0
2007-07-31 09:08:00,1.6503,1.65035,1.6502,1.6502,319499999.0
2007-07-31 09:09:00,1.6503,1.6503,1.6502,1.6502,97500000.0
2007-07-31 09:10:00,1.6502,1.65035,1.65015,1.6503,472800000.0
2007-07-31 09:11:00,1.6503,1.6506,1.6503,1.6505,848199995.0
2007-07-31 09:12:00,1.6505,1.6505,1.6502,1.6503,387500001.0
2007-07-31 09:13:00,1.6504,1.6506,1.6504,1.6505,218300001.0
2007-07-31 09:14:00,1.6506,1.65075,1.65015,1.65035,1565199990.0
2007-07-31 09:15:00,1.65035,1.6507,1.65035,1.65055,509699996.0
2007-07-31 09:16:00,1.6505,1.6509,1.6505,1.65075,941299998.0
2007-07-31 09:17:00,1.65075,1.6511,1.6507,1.65105,581600000.0
2007-07-31 09:18:00,1.651,1.6512,1.6509,1.651,743899997.0
2007-07-31 09:19:00,1.65095,1.6511,1.6506,1.65065,626599996.0
2007-07-31 09:20:00,1.6507,1.6508,1.65065,1.6507,944600002.0
2007-07-31 09:21:00,1.6507,1.6508,1.65065,1.6508,1033399995.0
2007-07-31 09:22:00,1.6509,1.6513,1.6508,1.6513,764600007.0
2007-07-31 09:23:00,1.65135,1.6514,1.6512,1.6514,764600007.0
2007-07-31 09:24:00,1.65135,1.6515,1.6513,1.6514,288400000.0
2007-07-31 09:25:00,1.6514,1.6517,1.65135,1.6514,1211100006.0
2007-07-31 09:26:00,1.6513,1.6514,1.6512,1.6513,1024499998.0
2007-07-31 09:27:00,1.6513,1.6514,1.65125,1.6514,568699998.0
2007-07-31 09:28:00,1.6514,1.6517,1.6514,1.6517,623299991.0
2007-07-31 09:29:00,1.6517,1.6517,1.65155,1.6516,751200001.0
2007-07-31 09:30:00,1.6516,1.6517,1.6516,1.6517,1636000022.0
2007-07-31 09:31:00,1.6516,1.6516,1.65125,1.65125,1007700010.0
2007-07-31 09:32:00,1.6513,1.65155,1.65125,1.65135,470199999.0
2007-07-31 09:33:00,1.6514,1.6514,1.6509,1.65095,699999994.0
2007-07-31 09:34:00,1.65095,1.651,1.6507,1.6508,1048899992.0
2007-07-31 09:35:00,1.65075,1.6511,1.65075,1.6511,475399995.0
2007-07-31 09:36:00,1.6511,1.6511,1.651,1.6511,141600000.0
2007-07-31 09:37:00,1.6511,1.6512,1.6511,1.6512,151400001.0
2007-07-31 09:38:00,1.6512,1.6512,1.65105,1.6511,621200002.0
2007-07-31 09:39:00,1.6511,1.6513,1.6511,1.6511,670899997.0
2007-07-31 09:40:00,1.65105,1.65105,1.6509,1.651,345199996.0
2007-07-31 09:41:00,1.651,1.651,1.6509,1.651,191400000.0
2007-07-31 09:42:00,1.651,1.651,1.65085,1.65095,81300000.0
2007-07-31 09:43:00,1.65095,1.6511,1.65085,1.6511,795299995.0
2007-07-31 09:44:00,1.651,1.6512,1.65095,1.65115,1081999988.0
2007-07-31 09:45:00,1.6511,1.65115,1.6504,1.6506,1352099993.0
2007-07-31 09:46:00,1.65055,1.6506,1.65005,1.65015,832900001.0
2007-07-31 09:47:00,1.6502,1.6503,1.64995,1.65,834499997.0
2007-07-31 09:48:00,1.65,1.6501,1.6499,1.6499,1669699989.0
2007-07-31 09:49:00,1.6499,1.6502,1.6499,1.6501,960299998.0
2007-07-31 09:50:00,1.6501,1.6501,1.64995,1.64995,247500002.0
2007-07-31 09:51:00,1.64995,1.6501,1.64995,1.65,838200008.0
2007-07-31 09:52:00,1.65,1.6502,1.65,1.65015,163700000.0
2007-07-31 09:53:00,1.6502,1.6502,1.6502,1.6502,44800000.0
2007-07-31 09:54:00,1.6502,1.6504,1.6502,1.6504,461600000.0
2007-07-31 09:55:00,1.6505,1.6507,1.6504,1.6507,549600000.0
2007-07-31 09:56:00,1.6507,1.6507,1.6505,1.65055,635599992.0
2007-07-31 09:57:00,1.6506,1.6508,1.6506,1.65065,416899996.0
2007-07-31 09:58:00,1.6507,1.6507,1.6505,1.6506,689600002.0
2007-07-31 09:59:00,1.6506,1.6509,1.65055,1.6508,1309000004.0
2007-07-31 10:00:00,1.6508,1.6509,1.6506,1.6507,600899999.0
2007-07-31 10:01:00,1.65065,1.65065,1.6505,1.6505,650400002.0
2007-07-31 10:02:00,1.6505,1.6506,1.6504,1.6505,1482399991.0
2007-07-31 10:03:00,1.6505,1.6505,1.65045,1.65045,699999984.0
2007-07-31 10:04:00,1.6505,1.6505,1.6505,1.6505,83200000.0
2007-07-31 10:05:00,1.6504,1.6505,1.6504,1.6504,150400000.0
2007-07-31 10:06:00,1.6504,1.6504,1.65025,1.65025,631000004.0
2007-07-31 10:07:00,1.6503,1.6504,1.65,1.6501,387800003.0
2007-07-31 10:08:00,1.6501,1.6501,1.65,1.6501,427200003.0
2007-07-31 10:09:00,1.6501,1.6503,1.6501,1.6503,1519399989.0
2007-07-31 10:10:00,1.6503,1.6504,1.6502,1.65035,762199997.0
2007-07-31 10:11:00,1.6503,1.6504,1.6502,1.6502,1005100001.0
2007-07-31 10:12:00,1.6503,1.6503,1.6502,1.6502,423300007.0
2007-07-31 10:13:00,1.6502,1.6503,1.65015,1.65025,879499997.0
2007-07-31 10:14:00,1.65025,1.6503,1.65025,1.6503,355199993.0
2007-07-31 10:15:00,1.6503,1.6504,1.65025,1.6504,447700002.0
2007-07-31 10:16:00,1.6504,1.6505,1.6503,1.6505,148200000.0
2007-07-31 10:17:00,1.6505,1.6506,1.6505,1.6506,135200000.0
2007-07-31 10:18:00,1.65017,1.65057,1.65,1.65035,761800007.0
2007-07-31 10:19:00,1.6506,1.6508,1.65055,1.6507,100900000.0
2007-07-31 10:20:00,1.65075,1.6508,1.65075,1.65075,6100000.0
2007-07-31 10:21:00,1.6508,1.6508,1.6505,1.6505,585699999.0
2007-07-31 10:22:00,1.6505,1.6505,1.6503,1.6504,602399999.0
2007-07-31 10:23:00,1.6504,1.6506,1.6503,1.6504,700700002.0
2007-07-31 10:24:00,1.6504,1.6504,1.6503,1.6503,466800004.0
2007-07-31 10:25:00,1.6503,1.6503,1.6502,1.6503,289200000.0
2007-07-31 10:26:00,1.6503,1.6503,1.65025,1.6503,88000000.0
2007-07-31 10:27:00,1.6503,1.6503,1.6503,1.6503,270000008.0
2007-07-31 10:28:00,1.6504,1.6505,1.6504,1.65045,261300002.0
2007-07-31 10:29:00,1.65045,1.6505,1.65035,1.6504,760399996.0
2007-07-31 10:30:00,1.6504,1.6505,1.6503,1.6505,584700005.0
2007-07-31 10:31:00,1.6505,1.6507,1.65045,1.6507,735100002.0
2007-07-31 10:32:00,1.6507,1.6509,1.65055,1.65085,298400006.0
2007-07-31 10:33:00,1.65085,1.6509,1.6506,1.6506,1721400010.0
2007-07-31 10:34:00,1.6506,1.651,1.6506,1.65095,1470800009.0
2007-07-31 10:35:00,1.65095,1.6511,1.65075,1.65085,912399998.0
2007-07-31 10:36:00,1.6509,1.6512,1.65085,1.6512,634199998.0
2007-07-31 10:37:00,1.6512,1.6512,1.6509,1.651,1619599990.0
2007-07-31 10:38:00,1.6511,1.6514,1.6511,1.65125,1021699989.0
2007-07-31 10:39:00,1.65125,1.6513,1.65125,1.65125,272999996.0
2007-07-31 10:40:00,1.6513,1.6513,1.6511,1.6511,616599999.0
2007-07-31 10:41:00,1.6511,1.6511,1.651,1.65105,31200000.0
2007-07-31 10:42:00,1.65105,1.65105,1.65095,1.651,542599983.0
2007-07-31 10:43:00,1.651,1.6513,1.651,1.6513,960300000.0
2007-07-31 10:44:00,1.6513,1.6514,1.65115,1.6512,1933999987.0
2007-07-31 10:45:00,1.6512,1.6513,1.6511,1.6512,1484599998.0
2007-07-31 10:46:00,1.6513,1.6513,1.6512,1.6512,635000005.0
2007-07-31 10:47:00,1.6512,1.6512,1.6512,1.6512,932799988.0
2007-07-31 10:48:00,1.6512,1.6513,1.65115,1.6513,742499998.0
2007-07-31 10:49:00,1.6513,1.6513,1.6512,1.6512,21400000.0
2007-07-31 10:50:00,1.65125,1.6513,1.65125,1.6513,31200000.0
2007-07-31 10:51:00,1.6514,1.6514,1.6514,1.6514,27200000.0
2007-07-31 10:52:00,1.6513,1.65135,1.6513,1.6513,680500005.0
2007-07-31 10:53:00,1.6513,1.6514,1.6513,1.6514,378999998.0
2007-07-31 10:54:00,1.6514,1.6515,1.65125,1.6514,684100000.0
2007-07-31 10:55:00,1.6514,1.6514,1.6513,1.6513,324699999.0
2007-07-31 10:56:00,1.6513,1.6514,1.65115,1.6514,931199997.0
2007-07-31 10:57:00,1.6514,1.6515,1.65135,1.6514,379200001.0
2007-07-31 10:58:00,1.6515,1.6515,1.6514,1.6514,430400001.0
2007-07-31 10:59:00,1.6515,1.6516,1.6513,1.6513,925899994.0
2007-07-31 11:00:00,1.6513,1.6515,1.6513,1.6515,545200000.0
2007-07-31 11:01:00,1.6515,1.6517,1.65135,1.6517,761599993.0
2007-07-31 11:02:00,1.6517,1.6518,1.6514,1.6516,1163999996.0
2007-07-31 11:03:00,1.6515,1.6516,1.6515,1.6516,580500000.0
2007-07-31 11:04:00,1.6517,1.6523,1.6517,1.6519,1967400000.0
2007-07-31 11:05:00,1.6519,1.6521,1.6516,1.65195,1967400000.0
2007-07-31 11:06:00,1.65195,1.6521,1.65185,1.65195,1864300007.0
2007-07-31 11:07:00,1.6519,1.652,1.6517,1.65185,1488599987.0
2007-07-31 11:08:00,1.6519,1.652,1.65165,1.65165,733199997.0
2007-07-31 11:09:00,1.6517,1.6517,1.6512,1.6514,804299993.0
2007-07-31 11:10:00,1.6514,1.652,1.6513,1.6519,527099998.0
2007-07-31 11:11:00,1.6518,1.6519,1.6516,1.6516,512399997.0
2007-07-31 11:12:00,1.6516,1.6517,1.65155,1.6517,542100007.0
2007-07-31 11:13:00,1.65165,1.6518,1.65155,1.6518,1075500008.0
2007-07-31 11:14:00,1.6518,1.652,1.6517,1.6517,1477800003.0
2007-07-31 11:15:00,1.6517,1.652,1.6517,1.652,1385099989.0
2007-07-31 11:16:00,1.65195,1.6521,1.6519,1.6519,236199996.0
2007-07-31 11:17:00,1.65185,1.652,1.65175,1.65185,903399986.0
2007-07-31 11:18:00,1.6519,1.652,1.65185,1.6519,459799995.0
2007-07-31 11:19:00,1.6519,1.652,1.6519,1.6519,984199988.0
2007-07-31 11:20:00,1.6519,1.6519,1.6517,1.6518,1879699986.0
2007-07-31 11:21:00,1.6518,1.6518,1.6513,1.6515,738499991.0
2007-07-31 11:22:00,1.6515,1.6516,1.6514,1.6515,609299993.0
2007-07-31 11:23:00,1.65155,1.6518,1.65155,1.6518,176500003.0
2007-07-31 11:24:00,1.6517,1.6518,1.6516,1.6517,857600001.0
2007-07-31 11:25:00,1.6517,1.6519,1.6517,1.6517,1062199996.0
2007-07-31 11:26:00,1.6517,1.6517,1.65155,1.65155,243399998.0
2007-07-31 11:27:00,1.6516,1.6516,1.65155,1.6516,16000000.0
2007-07-31 11:28:00,1.6516,1.6516,1.6515,1.6515,382400001.0
2007-07-31 11:29:00,1.6515,1.6516,1.65125,1.65135,899300009.0
2007-07-31 11:30:00,1.65135,1.6515,1.6512,1.6513,1282699997.0
2007-07-31 11:31:00,1.6513,1.6514,1.6511,1.6511,847100001.0
2007-07-31 11:32:00,1.6511,1.6513,1.6511,1.6513,1143299995.0
2007-07-31 11:33:00,1.65125,1.6514,1.65125,1.6513,812799993.0
2007-07-31 11:34:00,1.6513,1.6515,1.6511,1.6511,1060899993.0
2007-07-31 11:35:00,1.6512,1.6513,1.6511,1.6512,321500000.0
2007-07-31 11:36:00,1.6513,1.6513,1.6513,1.6513,210599998.0
2007-07-31 11:37:00,1.6513,1.6514,1.6513,1.65135,318000006.0
2007-07-31 11:38:00,1.6514,1.6515,1.65135,1.65145,214300002.0
2007-07-31 11:39:00,1.6515,1.6517,1.65145,1.6515,214100003.0
2007-07-31 11:40:00,1.6515,1.6516,1.65145,1.6516,438000000.0
2007-07-31 11:41:00,1.6516,1.6518,1.6516,1.65165,409199997.0
2007-07-31 11:42:00,1.6517,1.65175,1.6516,1.6517,830100001.0
2007-07-31 11:43:00,1.6518,1.6519,1.6518,1.6519,763499999.0
2007-07-31 11:44:00,1.6519,1.6519,1.6516,1.6518,462099999.0
2007-07-31 11:45:00,1.6518,1.6518,1.65155,1.65155,1019299994.0
2007-07-31 11:46:00,1.65155,1.65165,1.65155,1.6516,318599988.0
2007-07-31 11:47:00,1.6516,1.6517,1.65155,1.6516,1590499967.0
2007-07-31 11:48:00,1.65155,1.6518,1.65155,1.65155,1130199997.0
2007-07-31 11:49:00,1.6516,1.6517,1.6515,1.6516,964300010.0
2007-07-31 11:50:00,1.6516,1.6516,1.65135,1.6514,350200001.0
2007-07-31 11:51:00,1.6514,1.6514,1.6513,1.6514,144499998.0
2007-07-31 11:52:00,1.6514,1.6515,1.65135,1.6515,116900000.0
2007-07-31 11:53:00,1.6515,1.6515,1.6514,1.6515,32000000.0
2007-07-31 11:54:00,1.6514,1.6517,1.65135,1.6515,709900007.0
2007-07-31 11:55:00,1.6515,1.6516,1.6515,1.6516,320900000.0
2007-07-31 11:56:00,1.6516,1.6517,1.6516,1.6517,350500005.0
2007-07-31 11:57:00,1.6517,1.6517,1.6516,1.6517,107200000.0
2007-07-31 11:58:00,1.6517,1.6517,1.6515,1.6516,679500001.0
2007-07-31 11:59:00,1.6516,1.6516,1.65145,1.65145,354699996.0
2007-07-31 12:00:00,1.65145,1.6517,1.65145,1.65145,887500001.0
2007-07-31 12:01:00,1.6515,1.6515,1.65125,1.6514,174900000.0
2007-07-31 12:02:00,1.6514,1.6516,1.65135,1.6515,526200002.0
2007-07-31 12:03:00,1.6515,1.6515,1.6515,1.6515,471900000.0
2007-07-31 12:04:00,1.6514,1.6516,1.6514,1.6515,184700001.0
2007-07-31 12:05:00,1.6515,1.6515,1.6514,1.6514,1113099989.0
2007-07-31 12:06:00,1.6514,1.6516,1.6514,1.6515,674500001.0
2007-07-31 12:07:00,1.6515,1.6516,1.65145,1.6516,1048400009.0
2007-07-31 12:08:00,1.6516,1.6517,1.6515,1.65155,655600009.0
2007-07-31 12:09:00,1.65155,1.6516,1.65145,1.6515,1229800021.0
2007-07-31 12:10:00,1.65145,1.6516,1.65145,1.6516,1548199996.0
2007-07-31 12:11:00,1.6516,1.6517,1.6515,1.6516,100700002.0
2007-07-31 12:12:00,1.6516,1.6517,1.6515,1.6515,555500004.0
2007-07-31 12:13:00,1.6515,1.6515,1.65135,1.6514,112600000.0
2007-07-31 12:14:00,1.6514,1.6515,1.6514,1.6515,98400000.0
2007-07-31 12:15:00,1.6514,1.6515,1.6514,1.6514,23200000.0
2007-07-31 12:16:00,1.6514,1.6515,1.6513,1.6514,126299999.0
2007-07-31 12:17:00,1.6514,1.6515,1.6514,1.6515,794499996.0
2007-07-31 12:18:00,1.6515,1.6518,1.65135,1.6517,1161699992.0
2007-07-31 12:19:00,1.6517,1.6517,1.6515,1.6515,1649100011.0
2007-07-31 12:20:00,1.6515,1.6515,1.6515,1.6515,1311600000.0
2007-07-31 12:21:00,1.6515,1.6516,1.65145,1.65145,195999999.0
2007-07-31 12:22:00,1.65145,1.6515,1.6513,1.65135,941400011.0
2007-07-31 12:23:00,1.6514,1.6514,1.6513,1.6513,272499998.0
2007-07-31 12:24:00,1.6513,1.6514,1.6513,1.6514,30299999.0
2007-07-31 12:25:00,1.65145,1.6515,1.6514,1.6515,110400000.0
2007-07-31 12:26:00,1.6515,1.6515,1.65145,1.65145,44700000.0
2007-07-31 12:27:00,1.65145,1.6516,1.65145,1.6516,396299998.0
2007-07-31 12:28:00,1.65131,1.65141,1.65071,1.65135,726899991.0
2007-07-31 12:29:00,1.6515,1.6516,1.65135,1.65145,1389600016.0
2007-07-31 12:30:00,1.6516,1.6516,1.65135,1.65135,426899998.0
2007-07-31 12:31:00,1.6514,1.6515,1.65135,1.6514,843199996.0
2007-07-31 12:32:00,1.6514,1.65155,1.6514,1.65155,131599998.0
2007-07-31 12:33:00,1.65155,1.65155,1.6515,1.65155,12900000.0
2007-07-31 12:34:00,1.65155,1.6516,1.6515,1.65155,139399999.0
2007-07-31 12:35:00,1.65155,1.65155,1.65125,1.6513,511199995.0
2007-07-31 12:36:00,1.65125,1.65135,1.65125,1.6513,314700000.0
2007-07-31 12:37:00,1.6513,1.6514,1.6513,1.6514,943699994.0
2007-07-31 12:38:00,1.6514,1.6514,1.6512,1.6512,592300002.0
2007-07-31 12:39:00,1.6512,1.6513,1.6512,1.6513,278399998.0
2007-07-31 12:40:00,1.6514,1.6514,1.6513,1.6513,28000000.0
2007-07-31 12:41:00,1.6513,1.6514,1.6512,1.6513,401999999.0
2007-07-31 12:42:00,1.65125,1.6514,1.65125,1.6513,502200002.0
2007-07-31 12:43:00,1.6513,1.6514,1.65125,1.6513,570800003.0
2007-07-31 12:44:00,1.6513,1.6514,1.65125,1.6514,320999996.0
2007-07-31 12:45:00,1.6514,1.6514,1.6514,1.6514,17600000.0
2007-07-31 12:46:00,1.6514,1.6514,1.6514,1.6514,67000000.0
2007-07-31 12:47:00,1.65108,1.65129,1.65078,1.65129,1278599998.0
2007-07-31 12:48:00,1.6514,1.6514,1.65135,1.6514,29900000.0
2007-07-31 12:49:00,1.6514,1.6514,1.65125,1.65125,213700000.0
2007-07-31 12:50:00,1.6512,1.6513,1.65115,1.6512,484499995.0
2007-07-31 12:51:00,1.6512,1.6515,1.65115,1.6513,1501300000.0
2007-07-31 12:52:00,1.6513,1.6514,1.65125,1.6514,1394399999.0
2007-07-31 12:53:00,1.6514,1.6514,1.6513,1.6514,447800001.0
2007-07-31 12:54:00,1.6514,1.6514,1.65135,1.6514,319600000.0
2007-07-31 12:55:00,1.6514,1.6516,1.6514,1.6515,236000000.0
2007-07-31 12:56:00,1.6514,1.65145,1.6513,1.65145,1491500003.0
2007-07-31 12:57:00,1.65145,1.6515,1.65125,1.6514,984899999.0
2007-07-31 12:58:00,1.6514,1.6514,1.6513,1.6514,368300004.0
2007-07-31 12:59:00,1.6514,1.6514,1.65125,1.65125,948999999.0
2007-07-31 13:00:00,1.6512,1.6513,1.6512,1.6513,908699991.0
2007-07-31 13:01:00,1.6513,1.6513,1.6511,1.6511,1150699998.0
2007-07-31 13:02:00,1.6511,1.6511,1.651,1.651,299700004.0
2007-07-31 13:03:00,1.651,1.6512,1.651,1.65105,485100002.0
2007-07-31 13:04:00,1.65105,1.6514,1.65105,1.6514,524899994.0
2007-07-31 13:05:00,1.6514,1.6514,1.6511,1.6511,182400000.0
2007-07-31 13:06:00,1.6511,1.6511,1.65105,1.65105,57600000.0
2007-07-31 13:07:00,1.6511,1.6511,1.6511,1.6511,872200015.0
2007-07-31 13:08:00,1.6511,1.6511,1.65065,1.6507,835699990.0
2007-07-31 13:09:00,1.65065,1.6507,1.6506,1.6507,481899999.0
2007-07-31 13:10:00,1.6507,1.6511,1.6507,1.65095,1421299997.0
2007-07-31 13:11:00,1.65095,1.6511,1.65095,1.6511,239900006.0
2007-07-31 13:12:00,1.65105,1.6513,1.651,1.6513,100100000.0
2007-07-31 13:13:00,1.6512,1.6514,1.65105,1.65135,1091199991.0
2007-07-31 13:14:00,1.65125,1.6514,1.65115,1.65125,820800000.0
2007-07-31 13:15:00,1.6513,1.65145,1.6513,1.6514,185899998.0
2007-07-31 13:16:00,1.6514,1.6515,1.6514,1.6515,70200000.0
2007-07-31 13:17:00,1.6515,1.6515,1.65145,1.65145,65400000.0
2007-07-31 13:18:00,1.65145,1.6515,1.65145,1.65145,70800000.0
2007-07-31 13:19:00,1.6514,1.6515,1.6514,1.6515,60499999.0
2007-07-31 13:20:00,1.6515,1.6515,1.6514,1.6515,459499996.0
2007-07-31 13:21:00,1.6515,1.6515,1.6514,1.6514,412399996.0
2007-07-31 13:22:00,1.6514,1.6514,1.6512,1.6514,642700002.0
2007-07-31 13:23:00,1.6514,1.6515,1.65135,1.6514,374899998.0
2007-07-31 13:24:00,1.65155,1.6517,1.65155,1.6516,936299990.0
2007-07-31 13:25:00,1.6516,1.6517,1.65155,1.6516,645000000.0
2007-07-31 13:26:00,1.65155,1.6517,1.65155,1.6517,1357499994.0
2007-07-31 13:27:00,1.6517,1.6517,1.6515,1.6517,273100000.0
2007-07-31 13:28:00,1.65165,1.6517,1.6516,1.6517,1055899988.0
2007-07-31 13:29:00,1.6517,1.6517,1.6516,1.6517,1008400004.0
2007-07-31 13:30:00,1.6517,1.6519,1.65165,1.6518,478099999.0
2007-07-31 13:31:00,1.65185,1.6519,1.65175,1.65175,652899999.0
2007-07-31 13:32:00,1.6518,1.6519,1.6517,1.65175,555499996.0
2007-07-31 13:33:00,1.6518,1.6519,1.6518,1.6519,298499995.0
2007-07-31 13:34:00,1.6518,1.65185,1.65175,1.6518,695900000.0
2007-07-31 13:35:00,1.6518,1.6519,1.65175,1.6518,333599998.0
2007-07-31 13:36:00,1.6518,1.65185,1.65175,1.65175,62800000.0
2007-07-31 13:37:00,1.6518,1.6518,1.6518,1.6518,5600000.0
2007-07-31 13:38:00,1.6518,1.6518,1.65175,1.6518,90499999.0
2007-07-31 13:39:00,1.65185,1.65185,1.65175,1.6518,616299997.0
2007-07-31 13:40:00,1.6518,1.6518,1.6518,1.6518,1526199994.0
2007-07-31 13:41:00,1.65175,1.6519,1.65175,1.6519,418399998.0
2007-07-31 13:42:00,1.6519,1.6523,1.65185,1.6523,672700012.0
2007-07-31 13:43:00,1.6522,1.6523,1.65205,1.65215,553200006.0
2007-07-31 13:44:00,1.65215,1.6522,1.65205,1.6521,1722100006.0
2007-07-31 13:45:00,1.6522,1.6522,1.65195,1.652,104600002.0
2007-07-31 13:46:00,1.65195,1.65215,1.65195,1.65215,194800000.0
2007-07-31 13:47:00,1.6522,1.6524,1.6522,1.65225,245000004.0
2007-07-31 13:48:00,1.65225,1.65225,1.6522,1.6522,162399998.0
2007-07-31 13:49:00,1.6521,1.6522,1.6519,1.6519,275000000.0
2007-07-31 13:50:00,1.6519,1.6521,1.6519,1.652,142199997.0
2007-07-31 13:51:00,1.6519,1.6521,1.65165,1.65175,1088199999.0
2007-07-31 13:52:00,1.6517,1.6517,1.65155,1.65155,529400004.0
2007-07-31 13:53:00,1.6516,1.6516,1.65155,1.6516,47400000.0
2007-07-31 13:54:00,1.6516,1.6517,1.6515,1.65165,244199997.0
2007-07-31 13:55:00,1.6517,1.6518,1.6516,1.6516,579199996.0
2007-07-31 13:56:00,1.6516,1.6517,1.65155,1.6516,230300005.0
2007-07-31 13:57:00,1.6516,1.6517,1.6516,1.6517,58200000.0
2007-07-31 13:58:00,1.6517,1.6519,1.6517,1.6519,115600000.0
2007-07-31 13:59:00,1.6519,1.652,1.6518,1.6518,386399998.0
2007-07-31 14:00:00,1.6518,1.6519,1.6518,1.6518,330699995.0
2007-07-31 14:01:00,1.6518,1.6518,1.6518,1.6518,8800000.0
2007-07-31 14:02:00,1.6518,1.65185,1.6518,1.65185,22400000.0
2007-07-31 14:03:00,1.65185,1.6519,1.6518,1.6518,156499999.0
2007-07-31 14:04:00,1.6518,1.6518,1.65175,1.6518,12000000.0
2007-07-31 14:05:00,1.6518,1.6519,1.65175,1.65175,21600000.0
2007-07-31 14:06:00,1.6518,1.6519,1.6518,1.6518,235999999.0
2007-07-31 14:07:00,1.6518,1.6519,1.65175,1.65185,163499999.0
2007-07-31 14:08:00,1.6519,1.652,1.6519,1.652,34400000.0
2007-07-31 14:09:00,1.652,1.652,1.6519,1.6519,47800000.0
2007-07-31 14:10:00,1.6519,1.652,1.6519,1.652,49600000.0
2007-07-31 14:11:00,1.652,1.652,1.6519,1.6519,43200000.0
2007-07-31 14:12:00,1.6519,1.652,1.6518,1.6519,281000000.0
2007-07-31 14:13:00,1.6519,1.652,1.6519,1.65195,68400000.0
2007-07-31 14:14:00,1.652,1.6521,1.6519,1.6519,694400010.0
2007-07-31 14:15:00,1.6519,1.6519,1.65185,1.65185,809400009.0
2007-07-31 14:16:00,1.6519,1.6519,1.6519,1.6519,776900009.0
2007-07-31 14:17:00,1.6519,1.6519,1.65185,1.6519,1883000005.0
2007-07-31 14:18:00,1.65185,1.652,1.65185,1.65195,1336399988.0
2007-07-31 14:19:00,1.6519,1.652,1.65175,1.6518,443499998.0
2007-07-31 14:20:00,1.6518,1.6519,1.65175,1.6518,319199995.0
2007-07-31 14:21:00,1.6518,1.6519,1.6518,1.6519,149500000.0
2007-07-31 14:22:00,1.65185,1.65185,1.65175,1.6518,469100008.0
2007-07-31 14:23:00,1.6518,1.6519,1.6518,1.6518,111200000.0
2007-07-31 14:24:00,1.6518,1.652,1.6518,1.6519,1036799995.0
2007-07-31 14:25:00,1.6519,1.6519,1.6517,1.6517,929799995.0
2007-07-31 14:26:00,1.65175,1.652,1.65165,1.6519,499299993.0
2007-07-31 14:27:00,1.6519,1.6521,1.65175,1.6521,857600002.0
2007-07-31 14:28:00,1.652,1.6522,1.6518,1.652,1358999993.0
2007-07-31 14:29:00,1.652,1.6522,1.6514,1.652,1174800004.0
2007-07-31 14:30:00,1.652,1.6522,1.6516,1.6521,1581899995.0
2007-07-31 14:31:00,1.6521,1.65225,1.65195,1.6521,357699994.0
2007-07-31 14:32:00,1.6521,1.6521,1.65205,1.6521,882000009.0
2007-07-31 14:33:00,1.65205,1.6522,1.652,1.652,768000006.0
2007-07-31 14:34:00,1.652,1.652,1.652,1.652,733499996.0
2007-07-31 14:35:00,1.652,1.652,1.6519,1.6519,28000000.0
2007-07-31 14:36:00,1.6519,1.6519,1.65175,1.6519,195599999.0
2007-07-31 14:37:00,1.65185,1.6519,1.65175,1.6518,406899998.0
2007-07-31 14:38:00,1.6518,1.6518,1.6517,1.6517,1145600018.0
2007-07-31 14:39:00,1.6517,1.6517,1.65155,1.6516,1005200004.0
2007-07-31 14:40:00,1.65155,1.6517,1.6515,1.65165,444999999.0
2007-07-31 14:41:00,1.6517,1.6517,1.6516,1.6517,153699998.0
2007-07-31 14:42:00,1.65165,1.6517,1.65165,1.6517,520500006.0
2007-07-31 14:43:00,1.6517,1.6517,1.6515,1.6516,1199000003.0
2007-07-31 14:44:00,1.65155,1.6516,1.65155,1.6516,425399999.0
2007-07-31 14:45:00,1.6516,1.6516,1.6512,1.6512,980100000.0
2007-07-31 14:46:00,1.6513,1.6515,1.65115,1.65125,1024600004.0
2007-07-31 14:47:00,1.6513,1.6514,1.6512,1.6512,1352599997.0
2007-07-31 14:48:00,1.6512,1.6512,1.65095,1.651,1529099990.0
2007-07-31 14:49:00,1.651,1.6511,1.651,1.6511,1566200017.0
2007-07-31 14:50:00,1.6511,1.6513,1.6511,1.6512,1762799998.0
2007-07-31 14:51:00,1.6512,1.6512,1.6508,1.6509,1210499991.0
2007-07-31 14:52:00,1.6509,1.6509,1.65065,1.6507,462000002.0
2007-07-31 14:53:00,1.6507,1.651,1.6507,1.651,1542099989.0
2007-07-31 14:54:00,1.651,1.6511,1.65085,1.6511,2070399999.0
2007-07-31 14:55:00,1.6511,1.6514,1.65105,1.6511,1350499996.0
2007-07-31 14:56:00,1.6511,1.65125,1.6511,1.6512,1171299996.0
2007-07-31 14:57:00,1.6512,1.6513,1.6511,1.6512,947999999.0
2007-07-31 14:58:00,1.6512,1.6512,1.65105,1.6511,666800000.0
2007-07-31 14:59:00,1.6511,1.6512,1.651,1.651,1096299985.0
2007-07-31 15:00:00,1.6509,1.6509,1.6507,1.6508,1186299999.0
2007-07-31 15:01:00,1.65085,1.6511,1.65085,1.651,1186299999.0
2007-07-31 15:02:00,1.651,1.6512,1.6509,1.6512,1137600005.0
2007-07-31 15:03:00,1.6512,1.65135,1.6512,1.6512,446499995.0
2007-07-31 15:04:00,1.6512,1.6512,1.6511,1.6512,465199999.0
2007-07-31 15:05:00,1.6511,1.6512,1.651,1.6511,961800008.0
2007-07-31 15:06:00,1.6511,1.6512,1.651,1.651,607799992.0
2007-07-31 15:07:00,1.651,1.65105,1.65075,1.65075,1150700020.0
2007-07-31 15:08:00,1.65075,1.6508,1.65065,1.65075,217299999.0
2007-07-31 15:09:00,1.6507,1.65105,1.65065,1.65105,919200003.0
2007-07-31 15:10:00,1.6511,1.6511,1.651,1.651,1182799981.0
2007-07-31 15:11:00,1.651,1.6511,1.6509,1.65095,702800003.0
2007-07-31 15:12:00,1.65095,1.6514,1.65095,1.6513,1244499989.0
2007-07-31 15:13:00,1.6513,1.6513,1.65105,1.6512,372599999.0
2007-07-31 15:14:00,1.6512,1.6513,1.6511,1.6512,428099993.0
2007-07-31 15:15:00,1.6511,1.6512,1.6511,1.6512,275699998.0
2007-07-31 15:16:00,1.6512,1.6512,1.6511,1.6511,186599997.0
2007-07-31 15:17:00,1.6511,1.6511,1.6511,1.6511,404799984.0
2007-07-31 15:18:00,1.6511,1.6512,1.65105,1.6511,537899995.0
2007-07-31 15:19:00,1.6511,1.6513,1.651,1.6513,538000001.0
2007-07-31 15:20:00,1.6513,1.6513,1.6512,1.6513,81900001.0
2007-07-31 15:21:00,1.6513,1.6513,1.6511,1.6512,770899994.0
2007-07-31 15:22:00,1.6512,1.6513,1.6511,1.6512,1567599991.0
2007-07-31 15:23:00,1.6512,1.6514,1.6511,1.6514,2146500003.0
2007-07-31 15:24:00,1.6513,1.6513,1.65115,1.65115,820699995.0
2007-07-31 15:25:00,1.6512,1.6512,1.65115,1.6512,161000000.0
2007-07-31 15:26:00,1.6512,1.6513,1.65115,1.6512,1447500032.0
2007-07-31 15:27:00,1.6512,1.6516,1.65115,1.6516,954800003.0
2007-07-31 15:28:00,1.6516,1.6517,1.6514,1.6515,858599990.0
2007-07-31 15:29:00,1.6515,1.6516,1.65145,1.6515,858700001.0
2007-07-31 15:30:00,1.6515,1.6516,1.6515,1.6515,502900000.0
2007-07-31 15:31:00,1.6515,1.6517,1.6515,1.6517,785699990.0
2007-07-31 15:32:00,1.6517,1.6517,1.65155,1.6516,307500002.0
2007-07-31 15:33:00,1.6516,1.6517,1.6516,1.6517,321200004.0
2007-07-31 15:34:00,1.6517,1.6517,1.6516,1.6516,620800009.0
2007-07-31 15:35:00,1.6516,1.6517,1.6516,1.6517,502400009.0
2007-07-31 15:36:00,1.6517,1.6517,1.6516,1.6516,558100001.0
2007-07-31 15:37:00,1.6516,1.6516,1.65145,1.65145,886500010.0
2007-07-31 15:38:00,1.65145,1.6516,1.65135,1.65145,277500004.0
2007-07-31 15:39:00,1.6515,1.6516,1.65145,1.6516,494700005.0
2007-07-31 15:40:00,1.6515,1.6516,1.65145,1.65145,514099997.0
2007-07-31 15:41:00,1.65145,1.6517,1.65145,1.65165,192899998.0
2007-07-31 15:42:00,1.65165,1.6517,1.6515,1.6516,1243299991.0
2007-07-31 15:43:00,1.6516,1.6517,1.65155,1.65155,1662200008.0
2007-07-31 15:44:00,1.6517,1.6517,1.6516,1.6516,872600000.0
2007-07-31 15:45:00,1.6515,1.6516,1.6514,1.6516,872600000.0
2007-07-31 15:46:00,1.6516,1.6517,1.6515,1.6515,872600000.0
2007-07-31 15:47:00,1.6516,1.6516,1.6515,1.6516,766500002.0
2007-07-31 15:48:00,1.6516,1.6516,1.6515,1.6516,1122100014.0
2007-07-31 15:49:00,1.6516,1.6516,1.6515,1.6515,488200005.0
2007-07-31 15:50:00,1.6515,1.6515,1.65145,1.65145,501800010.0
2007-07-31 15:51:00,1.6515,1.65155,1.6514,1.6514,544899996.0
2007-07-31 15:52:00,1.6513,1.6516,1.6513,1.6516,729299996.0
2007-07-31 15:53:00,1.6516,1.6516,1.65135,1.65145,1283899991.0
2007-07-31 15:54:00,1.65145,1.6516,1.65145,1.6516,1003699988.0
2007-07-31 15:55:00,1.6515,1.6515,1.6514,1.6515,652199999.0
2007-07-31 15:56:00,1.6515,1.6515,1.65115,1.6512,1066299999.0
2007-07-31 15:57:00,1.6512,1.6514,1.6512,1.6513,227200000.0
2007-07-31 15:58:00,1.6513,1.6513,1.6511,1.6512,671200001.0
2007-07-31 15:59:00,1.6511,1.6513,1.6504,1.6511,1105900006.0
2007-07-31 16:00:00,1.6511,1.6513,1.6511,1.6513,1532499998.0
2007-07-31 16:01:00,1.65135,1.6515,1.65135,1.6515,336400000.0
2007-07-31 16:02:00,1.6515,1.6515,1.6513,1.6513,951599999.0
2007-07-31 16:03:00,1.6513,1.6514,1.6512,1.6514,632700000.0
2007-07-31 16:04:00,1.6514,1.6514,1.6511,1.65115,595699999.0
2007-07-31 16:05:00,1.6513,1.6513,1.6511,1.6512,683500001.0
2007-07-31 16:06:00,1.6512,1.6513,1.6511,1.6512,572500004.0
2007-07-31 16:07:00,1.6512,1.6512,1.651,1.651,426200000.0
2007-07-31 16:08:00,1.651,1.6511,1.65085,1.65095,379000000.0
2007-07-31 16:09:00,1.651,1.6513,1.651,1.6512,212800000.0
2007-07-31 16:10:00,1.6512,1.6513,1.651,1.65105,505199998.0
2007-07-31 16:11:00,1.651,1.6511,1.6508,1.651,1256200001.0
2007-07-31 16:12:00,1.651,1.651,1.6508,1.6509,756200000.0
2007-07-31 16:13:00,1.6509,1.651,1.65085,1.6509,573300000.0
2007-07-31 16:14:00,1.6509,1.651,1.6509,1.6509,1308700000.0
2007-07-31 16:15:00,1.6509,1.6511,1.6509,1.651,657400000.0
2007-07-31 16:16:00,1.651,1.651,1.6509,1.651,754700009.0
2007-07-31 16:17:00,1.651,1.651,1.6507,1.65075,602799999.0
2007-07-31 16:18:00,1.6508,1.65085,1.65045,1.6506,1669499989.0
2007-07-31 16:19:00,1.6506,1.651,1.6506,1.6509,753699997.0
2007-07-31 16:20:00,1.6509,1.6512,1.6508,1.65115,1017600008.0
2007-07-31 16:21:00,1.6511,1.6512,1.65105,1.6511,457599996.0
2007-07-31 16:22:00,1.6511,1.6511,1.65075,1.65075,904400001.0
2007-07-31 16:23:00,1.65075,1.6509,1.6505,1.6505,1189700003.0
2007-07-31 16:24:00,1.6505,1.6509,1.6505,1.6508,1271899996.0
2007-07-31 16:25:00,1.6508,1.6509,1.6507,1.6509,933200001.0
2007-07-31 16:26:00,1.6509,1.651,1.65075,1.6508,364900000.0
2007-07-31 16:27:00,1.6508,1.651,1.6507,1.6508,628099997.0
2007-07-31 16:28:00,1.6508,1.6508,1.6506,1.6506,233000000.0
2007-07-31 16:29:00,1.6506,1.6507,1.65025,1.65025,363600001.0
2007-07-31 16:30:00,1.6503,1.6505,1.6503,1.6505,492999998.0
2007-07-31 16:31:00,1.6505,1.6508,1.65045,1.6506,879200005.0
2007-07-31 16:32:00,1.6506,1.6507,1.65055,1.65055,419999993.0
2007-07-31 16:33:00,1.6506,1.6506,1.65045,1.65055,757400002.0
2007-07-31 16:34:00,1.6505,1.6506,1.6503,1.6506,1167300005.0
2007-07-31 16:35:00,1.6506,1.6507,1.65055,1.6506,106200000.0
2007-07-31 16:36:00,1.6506,1.65115,1.6506,1.65075,1668499995.0
2007-07-31 16:37:00,1.6508,1.6508,1.65065,1.65075,562999999.0
2007-07-31 16:38:00,1.65075,1.6509,1.65065,1.6508,682499995.0
2007-07-31 16:39:00,1.6508,1.651,1.6508,1.651,1739900031.0
2007-07-31 16:40:00,1.6509,1.6509,1.6505,1.6506,1561300013.0
2007-07-31 16:41:00,1.6506,1.6509,1.6506,1.6507,1561300013.0
2007-07-31 16:42:00,1.6507,1.6507,1.6507,1.6507,1987000011.0
2007-07-31 16:43:00,1.6507,1.6507,1.6504,1.6506,769900000.0
2007-07-31 16:44:00,1.6506,1.6507,1.65055,1.6507,171000000.0
2007-07-31 16:45:00,1.6506,1.6506,1.65035,1.6504,1204900000.0
2007-07-31 16:46:00,1.6504,1.6504,1.6497,1.6498,1381800003.0
2007-07-31 16:47:00,1.6498,1.65,1.6495,1.6495,813399998.0
2007-07-31 16:48:00,1.6495,1.6496,1.64895,1.64895,488299996.0
2007-07-31 16:49:00,1.649,1.6491,1.64865,1.649,1890100001.0
2007-07-31 16:50:00,1.649,1.6491,1.64885,1.6489,994500002.0
2007-07-31 16:51:00,1.649,1.649,1.6485,1.6489,1898999996.0
2007-07-31 16:52:00,1.6488,1.6488,1.6482,1.6483,1898999996.0
2007-07-31 16:53:00,1.6483,1.6484,1.6481,1.6482,1898999996.0
2007-07-31 16:54:00,1.6482,1.6484,1.6479,1.6482,2050499978.0
2007-07-31 16:55:00,1.6483,1.6486,1.6482,1.6484,1560799999.0
2007-07-31 16:56:00,1.6484,1.6485,1.6482,1.64835,948699998.0
2007-07-31 16:57:00,1.6483,1.6484,1.6482,1.6483,1469400006.0
2007-07-31 16:58:00,1.6483,1.6484,1.6479,1.64795,1469400006.0
2007-07-31 16:59:00,1.6479,1.64795,1.6467,1.6472,1450800000.0
2007-07-31 17:00:00,1.6471,1.6475,1.647,1.6474,1868200009.0
2007-07-31 17:01:00,1.6474,1.6477,1.6473,1.6477,1868200009.0
2007-07-31 17:02:00,1.6477,1.64795,1.6476,1.64775,1803399994.0
2007-07-31 17:03:00,1.64775,1.648,1.64775,1.6478,833900005.0
2007-07-31 17:04:00,1.6478,1.64795,1.6477,1.6479,724900002.0
2007-07-31 17:05:00,1.6479,1.64795,1.6477,1.6479,284099998.0
2007-07-31 17:06:00,1.648,1.6482,1.64785,1.6482,913499984.0
2007-07-31 17:07:00,1.64815,1.6483,1.6481,1.6481,1036600021.0
2007-07-31 17:08:00,1.6482,1.6484,1.6481,1.64825,1536699996.0
2007-07-31 17:09:00,1.6483,1.6483,1.64795,1.648,786999996.0
2007-07-31 17:10:00,1.648,1.6483,1.648,1.6483,1034099993.0
2007-07-31 17:11:00,1.6484,1.6485,1.6481,1.6481,1126199998.0
2007-07-31 17:12:00,1.6481,1.6483,1.64805,1.6481,1126199998.0
2007-07-31 17:13:00,1.6481,1.6482,1.64795,1.6482,1559600005.0
2007-07-31 17:14:00,1.6482,1.6482,1.648,1.64805,906500005.0
2007-07-31 17:15:00,1.6481,1.6481,1.6479,1.648,1160400002.0
2007-07-31 17:16:00,1.648,1.648,1.64775,1.6479,1301599989.0
2007-07-31 17:17:00,1.6479,1.6481,1.6477,1.6478,233600001.0
2007-07-31 17:18:00,1.6478,1.6478,1.64755,1.6477,775099999.0
2007-07-31 17:19:00,1.64765,1.6479,1.6476,1.6478,586699995.0
2007-07-31 17:20:00,1.64775,1.6479,1.64775,1.6479,71700000.0
2007-07-31 17:21:00,1.6479,1.6479,1.64765,1.6478,391500001.0
2007-07-31 17:22:00,1.64775,1.6479,1.64765,1.6477,635600010.0
2007-07-31 17:23:00,1.6477,1.6477,1.6475,1.6475,1234500004.0
2007-07-31 17:24:00,1.6474,1.6475,1.6472,1.64725,2086300006.0
2007-07-31 17:25:00,1.64725,1.6473,1.64705,1.6472,1160499998.0
2007-07-31 17:26:00,1.6471,1.64715,1.6469,1.64705,1590699994.0
2007-07-31 17:27:00,1.647,1.6475,1.647,1.64745,960799998.0
2007-07-31 17:28:00,1.6474,1.64755,1.64705,1.6472,935899988.0
2007-07-31 17:29:00,1.6472,1.6473,1.64715,1.64715,660600012.0
2007-07-31 17:30:00,1.64715,1.6472,1.6471,1.6471,464799997.0
2007-07-31 17:31:00,1.6472,1.64725,1.64675,1.6471,1184600002.0
2007-07-31 17:32:00,1.6471,1.6474,1.6471,1.6473,1149999998.0
2007-07-31 17:33:00,1.6473,1.64735,1.6471,1.6472,1595700007.0
2007-07-31 17:34:00,1.6472,1.6477,1.6472,1.64745,1894700000.0
2007-07-31 17:35:00,1.6475,1.6478,1.64745,1.6478,1629999995.0
2007-07-31 17:36:00,1.6479,1.6479,1.6477,1.6477,436900010.0
2007-07-31 17:37:00,1.6477,1.6478,1.64765,1.64765,484800000.0
2007-07-31 17:38:00,1.64765,1.6479,1.64765,1.6478,219099998.0
2007-07-31 17:39:00,1.6478,1.6479,1.64765,1.64775,1351399996.0
2007-07-31 17:40:00,1.6477,1.6478,1.6477,1.6478,788900003.0
2007-07-31 17:41:00,1.6478,1.6482,1.6478,1.6479,788900003.0
2007-07-31 17:42:00,1.6479,1.648,1.6477,1.6478,1154000022.0
2007-07-31 17:43:00,1.6478,1.648,1.6478,1.648,387699997.0
2007-07-31 17:44:00,1.648,1.6481,1.6479,1.6481,946200011.0
2007-07-31 17:45:00,1.6481,1.6481,1.64795,1.64795,561599996.0
2007-07-31 17:46:00,1.64795,1.6481,1.64785,1.64785,709399998.0
2007-07-31 17:47:00,1.64785,1.648,1.6475,1.6476,1938700011.0
2007-07-31 17:48:00,1.6476,1.6479,1.6476,1.6478,1316800008.0
2007-07-31 17:49:00,1.6478,1.6478,1.6477,1.64775,1316800008.0
2007-07-31 17:50:00,1.64775,1.648,1.64775,1.6479,476499997.0
2007-07-31 17:51:00,1.6479,1.6482,1.6479,1.6482,1482900015.0
2007-07-31 17:52:00,1.64815,1.6482,1.6479,1.64815,1265900005.0
2007-07-31 17:53:00,1.64815,1.64835,1.6481,1.6483,548500002.0
2007-07-31 17:54:00,1.6483,1.6484,1.64825,1.6483,366299996.0
2007-07-31 17:55:00,1.64825,1.6484,1.64825,1.6483,748199997.0
2007-07-31 17:56:00,1.6483,1.6483,1.6481,1.6481,421800009.0
2007-07-31 17:57:00,1.6481,1.6481,1.648,1.648,1097900038.0
2007-07-31 17:58:00,1.6481,1.6482,1.648,1.6482,1305999998.0
2007-07-31 17:59:00,1.6481,1.6484,1.64795,1.6483,1305999998.0
2007-07-31 18:00:00,1.6483,1.6485,1.64825,1.64845,857900002.0
2007-07-31 18:01:00,1.6485,1.6486,1.64845,1.6486,885599994.0
2007-07-31 18:02:00,1.6486,1.649,1.64855,1.6489,621300009.0
2007-07-31 18:03:00,1.6489,1.6489,1.6487,1.6487,498199991.0
2007-07-31 18:04:00,1.6487,1.6487,1.64855,1.64855,1080200005.0
2007-07-31 18:05:00,1.64855,1.6487,1.64845,1.64845,768700003.0
2007-07-31 18:06:00,1.64855,1.6487,1.64845,1.64845,862700004.0
2007-07-31 18:07:00,1.6485,1.64855,1.64845,1.6485,240600000.0
2007-07-31 18:08:00,1.64845,1.6485,1.6482,1.6482,425300001.0
2007-07-31 18:09:00,1.6482,1.6483,1.6482,1.6482,247900000.0
2007-07-31 18:10:00,1.6482,1.6484,1.6482,1.6484,536500004.0
2007-07-31 18:11:00,1.6484,1.6484,1.64815,1.6483,1304399993.0
2007-07-31 18:12:00,1.6483,1.6484,1.6483,1.64835,882200011.0
2007-07-31 18:13:00,1.6484,1.6484,1.64805,1.64805,1043900000.0
2007-07-31 18:14:00,1.6481,1.6483,1.64805,1.6482,884300005.0
2007-07-31 18:15:00,1.64815,1.6482,1.64805,1.6481,1173199998.0
2007-07-31 18:16:00,1.6481,1.6482,1.6481,1.6481,588100005.0
2007-07-31 18:17:00,1.6481,1.6483,1.6481,1.6482,889000002.0
2007-07-31 18:18:00,1.6482,1.6484,1.64815,1.6483,684000004.0
2007-07-31 18:19:00,1.6484,1.6484,1.64835,1.64835,309599995.0
2007-07-31 18:20:00,1.64825,1.6483,1.64825,1.6483,131000000.0
2007-07-31 18:21:00,1.6483,1.6484,1.64825,1.6483,694700002.0
2007-07-31 18:22:00,1.64825,1.6483,1.6481,1.64825,905600008.0
2007-07-31 18:23:00,1.6483,1.6484,1.64825,1.6483,194800004.0
2007-07-31 18:24:00,1.6483,1.6485,1.64825,1.64845,496500006.0
2007-07-31 18:25:00,1.6485,1.6486,1.6484,1.6486,418199998.0
2007-07-31 18:26:00,1.6486,1.6486,1.6484,1.64845,1529500000.0
2007-07-31 18:27:00,1.6485,1.6485,1.64845,1.6485,332800000.0
2007-07-31 18:28:00,1.6485,1.64855,1.6485,1.6485,277100003.0
2007-07-31 18:29:00,1.64855,1.6486,1.6485,1.6486,168599999.0
2007-07-31 18:30:00,1.6486,1.6486,1.6485,1.6485,608200005.0
2007-07-31 18:31:00,1.6485,1.6485,1.64845,1.64845,371399998.0
2007-07-31 18:32:00,1.6485,1.6485,1.64835,1.6484,1872100005.0
2007-07-31 18:33:00,1.6485,1.6485,1.6482,1.6484,827199999.0
2007-07-31 18:34:00,1.6483,1.6484,1.6481,1.6481,827199999.0
2007-07-31 18:35:00,1.6481,1.6481,1.648,1.6481,827199999.0
2007-07-31 18:36:00,1.6481,1.6481,1.64785,1.648,1167299993.0
2007-07-31 18:37:00,1.64795,1.6481,1.64795,1.64795,745999999.0
2007-07-31 18:38:00,1.648,1.6481,1.64775,1.64775,923699994.0
2007-07-31 18:39:00,1.6478,1.6479,1.64775,1.6479,584199997.0
2007-07-31 18:40:00,1.64785,1.64805,1.64785,1.648,1361099998.0
2007-07-31 18:41:00,1.64795,1.648,1.6478,1.64785,428299995.0
2007-07-31 18:42:00,1.64785,1.648,1.64775,1.648,1364299996.0
2007-07-31 18:43:00,1.648,1.6481,1.64795,1.64795,749399998.0
2007-07-31 18:44:00,1.648,1.6481,1.648,1.6481,146099996.0
2007-07-31 18:45:00,1.6481,1.6482,1.64805,1.64815,344799998.0
2007-07-31 18:46:00,1.6482,1.6482,1.64805,1.64805,119199996.0
2007-07-31 18:47:00,1.6481,1.6482,1.64805,1.6482,527499982.0
2007-07-31 18:48:00,1.6482,1.6482,1.64815,1.64815,1092199984.0
2007-07-31 18:49:00,1.64815,1.6482,1.64815,1.6482,991100007.0
2007-07-31 18:50:00,1.6482,1.6482,1.6481,1.64815,1179200009.0
2007-07-31 18:51:00,1.64815,1.6482,1.6479,1.648,1680300003.0
2007-07-31 18:52:00,1.648,1.648,1.64785,1.64785,638100004.0
2007-07-31 18:53:00,1.648,1.648,1.6476,1.6477,1814500003.0
2007-07-31 18:54:00,1.6477,1.6477,1.6475,1.6476,1814500003.0
2007-07-31 18:55:00,1.6476,1.6477,1.64755,1.6477,945900005.0
2007-07-31 18:56:00,1.64785,1.6479,1.6478,1.64785,895299990.0
2007-07-31 18:57:00,1.6479,1.648,1.6478,1.64785,280000000.0
2007-07-31 18:58:00,1.6479,1.648,1.6477,1.648,1395899991.0
2007-07-31 18:59:00,1.648,1.648,1.6478,1.64785,851399997.0
2007-07-31 19:00:00,1.6479,1.6481,1.64785,1.64805,1185199997.0
2007-07-31 19:01:00,1.6481,1.6481,1.648,1.6481,626999998.0
2007-07-31 19:02:00,1.64805,1.6481,1.64785,1.6479,865600000.0
2007-07-31 19:03:00,1.6479,1.648,1.6479,1.64795,830399994.0
2007-07-31 19:04:00,1.6479,1.648,1.64785,1.6479,817999996.0
2007-07-31 19:05:00,1.6479,1.648,1.6479,1.648,696799999.0
2007-07-31 19:06:00,1.648,1.6481,1.6479,1.6481,1460699999.0
2007-07-31 19:07:00,1.6481,1.6483,1.6481,1.6482,479099999.0
2007-07-31 19:08:00,1.6481,1.6481,1.6479,1.648,914300006.0
2007-07-31 19:09:00,1.648,1.6481,1.64785,1.6479,1154000016.0
2007-07-31 19:10:00,1.6479,1.648,1.6479,1.6479,428000000.0
2007-07-31 19:11:00,1.6479,1.6481,1.64785,1.648,739599999.0
2007-07-31 19:12:00,1.6481,1.6483,1.64805,1.64815,224600001.0
2007-07-31 19:13:00,1.6483,1.6485,1.64825,1.64835,291099995.0
2007-07-31 19:14:00,1.6484,1.6485,1.6482,1.6483,883600001.0
2007-07-31 19:15:00,1.6483,1.6483,1.64815,1.6482,732199995.0
2007-07-31 19:16:00,1.6482,1.6483,1.64815,1.64815,310199998.0
2007-07-31 19:17:00,1.64815,1.6482,1.648,1.64815,470899995.0
2007-07-31 19:18:00,1.64805,1.6482,1.64795,1.64815,776200001.0
2007-07-31 19:19:00,1.6482,1.6483,1.6482,1.6483,187800000.0
2007-07-31 19:20:00,1.6482,1.6482,1.648,1.64815,744300001.0
2007-07-31 19:21:00,1.64815,1.64825,1.6481,1.6482,118399999.0
2007-07-31 19:22:00,1.64815,1.6482,1.64815,1.6482,112000000.0
2007-07-31 19:23:00,1.6482,1.6482,1.6482,1.6482,20000000.0
2007-07-31 19:24:00,1.6482,1.6482,1.6479,1.648,1223699991.0
2007-07-31 19:25:00,1.648,1.6481,1.64795,1.64795,131900000.0
2007-07-31 19:26:00,1.648,1.6481,1.648,1.64805,96699999.0
2007-07-31 19:27:00,1.6481,1.64815,1.6481,1.64815,70400000.0
2007-07-31 19:28:00,1.6481,1.6481,1.648,1.648,254400000.0
2007-07-31 19:29:00,1.648,1.648,1.648,1.648,179599996.0
2007-07-31 19:30:00,1.648,1.6482,1.648,1.6481,809599978.0
2007-07-31 19:31:00,1.6481,1.64825,1.64795,1.64805,1179399996.0
2007-07-31 19:32:00,1.6479,1.648,1.6478,1.648,245000002.0
2007-07-31 19:33:00,1.648,1.648,1.64795,1.64795,245000002.0
2007-07-31 19:34:00,1.64712,1.64783,1.64712,1.64752,807899989.0
2007-07-31 19:35:00,1.648,1.6481,1.648,1.648,206700000.0
2007-07-31 19:36:00,1.648,1.648,1.648,1.648,57600000.0
2007-07-31 19:37:00,1.648,1.6481,1.648,1.6481,229600000.0
2007-07-31 19:38:00,1.6481,1.6482,1.648,1.648,1370700007.0
2007-07-31 19:39:00,1.648,1.6481,1.64795,1.648,1092899993.0
2007-07-31 19:40:00,1.648,1.648,1.648,1.648,300100002.0
2007-07-31 19:41:00,1.648,1.648,1.64795,1.64795,879199994.0
2007-07-31 19:42:00,1.648,1.648,1.6479,1.64795,1452899994.0
2007-07-31 19:43:00,1.64795,1.64795,1.6478,1.6478,220100001.0
2007-07-31 19:44:00,1.6478,1.6478,1.6475,1.6475,1084699991.0
2007-07-31 19:45:00,1.64745,1.6477,1.64745,1.6475,1233599999.0
2007-07-31 19:46:00,1.64755,1.6477,1.6475,1.6476,983000001.0
2007-07-31 19:47:00,1.6476,1.6477,1.6476,1.6477,132700000.0
2007-07-31 19:48:00,1.6477,1.648,1.6477,1.648,1145900000.0
2007-07-31 19:49:00,1.648,1.648,1.64785,1.6479,42700000.0
2007-07-31 19:50:00,1.64785,1.648,1.6478,1.6479,379399998.0
2007-07-31 19:51:00,1.64785,1.64805,1.6478,1.6478,1898099995.0
2007-07-31 19:52:00,1.6477,1.6478,1.6475,1.6477,1082200004.0
2007-07-31 19:53:00,1.6476,1.6479,1.6476,1.6479,1082200004.0
2007-07-31 19:54:00,1.6479,1.648,1.64775,1.6479,959300002.0
2007-07-31 19:55:00,1.6479,1.648,1.64765,1.6479,919500009.0
2007-07-31 19:56:00,1.64795,1.648,1.64775,1.64785,1289000015.0
2007-07-31 19:57:00,1.6479,1.6479,1.6475,1.6476,653900003.0
2007-07-31 19:58:00,1.6477,1.6478,1.64755,1.6478,828399999.0
2007-07-31 19:59:00,1.6478,1.6479,1.64765,1.6477,1330999976.0
2007-07-31 20:00:00,1.6478,1.6478,1.6473,1.6477,1093500018.0
2007-07-31 20:01:00,1.64765,1.64765,1.6473,1.6475,1093500018.0
2007-07-31 20:02:00,1.6474,1.64745,1.64735,1.64745,624199996.0
2007-07-31 20:03:00,1.64745,1.6475,1.64745,1.6475,178400000.0
2007-07-31 20:04:00,1.6475,1.6477,1.64745,1.6475,567700002.0
2007-07-31 20:05:00,1.6476,1.6476,1.6475,1.6475,606800006.0
2007-07-31 20:06:00,1.6475,1.6477,1.6475,1.6476,514699998.0
2007-07-31 20:07:00,1.6476,1.6476,1.64735,1.64735,1025999993.0
2007-07-31 20:08:00,1.6474,1.6474,1.64715,1.64715,451500001.0
2007-07-31 20:09:00,1.6472,1.64725,1.6471,1.64715,968000010.0
2007-07-31 20:10:00,1.6471,1.6473,1.6471,1.6472,1196199986.0
2007-07-31 20:11:00,1.64725,1.64735,1.64715,1.6472,719099986.0
2007-07-31 20:12:00,1.6472,1.6473,1.6472,1.6473,187200000.0
2007-07-31 20:13:00,1.6472,1.6472,1.64715,1.64715,140800000.0
2007-07-31 20:14:00,1.6472,1.64735,1.6472,1.6472,459800003.0
2007-07-31 20:15:00,1.6472,1.6475,1.6472,1.6474,829800012.0
2007-07-31 20:16:00,1.6475,1.6475,1.6474,1.6474,12800000.0
2007-07-31 20:17:00,1.6474,1.6474,1.6473,1.6473,38400000.0
2007-07-31 20:18:00,1.6473,1.6474,1.6471,1.6472,807246822.0
2007-07-31 20:19:00,1.6473,1.6473,1.64715,1.6472,436599996.0
2007-07-31 20:20:00,1.6472,1.6473,1.6471,1.6471,262499999.0
2007-07-31 20:21:00,1.6471,1.6472,1.64695,1.64715,1152999996.0
2007-07-31 20:22:00,1.64715,1.64715,1.64685,1.6469,671499994.0
2007-07-31 20:23:00,1.6469,1.64705,1.6469,1.647,193500000.0
2007-07-31 20:24:00,1.64705,1.6471,1.647,1.647,184000000.0
2007-07-31 20:25:00,1.64695,1.647,1.6466,1.64665,1222699998.0
2007-07-31 20:26:00,1.64665,1.6468,1.6465,1.64655,722500001.0
2007-07-31 20:27:00,1.6465,1.6466,1.64635,1.6465,1670899998.0
2007-07-31 20:28:00,1.6465,1.6465,1.64625,1.6464,646999995.0
2007-07-31 20:29:00,1.6464,1.6465,1.6464,1.6465,489400001.0
2007-07-31 20:30:00,1.6465,1.6466,1.6462,1.6462,346100000.0
2007-07-31 20:31:00,1.6462,1.6463,1.64615,1.64615,1281100008.0
2007-07-31 20:32:00,1.6462,1.64655,1.64615,1.6463,973099994.0
2007-07-31 20:33:00,1.6464,1.6464,1.6462,1.64635,163200000.0
2007-07-31 20:34:00,1.64635,1.64635,1.6462,1.6462,193000002.0
2007-07-31 20:35:00,1.6462,1.6463,1.6462,1.6463,828900004.0
2007-07-31 20:36:00,1.6462,1.6462,1.6462,1.6462,524800001.0
2007-07-31 20:37:00,1.6461,1.6462,1.64595,1.646,580100000.0
2007-07-31 20:38:00,1.6461,1.6462,1.64595,1.646,965800000.0
2007-07-31 20:39:00,1.646,1.646,1.6458,1.6459,1125799999.0
2007-07-31 20:40:00,1.6459,1.646,1.6456,1.6457,938599990.0
2007-07-31 20:41:00,1.6457,1.6459,1.6457,1.6458,533299995.0
2007-07-31 20:42:00,1.6458,1.646,1.64575,1.6458,160400000.0
2007-07-31 20:43:00,1.64575,1.6458,1.64575,1.64575,165700000.0
2007-07-31 20:44:00,1.6458,1.6458,1.64555,1.64555,834000011.0
2007-07-31 20:45:00,1.64555,1.6457,1.6455,1.6456,436899998.0
2007-07-31 20:46:00,1.6456,1.6456,1.6455,1.6456,838799993.0
2007-07-31 20:47:00,1.6456,1.6456,1.64545,1.6455,1093599997.0
2007-07-31 20:48:00,1.6455,1.646,1.6455,1.646,585899999.0
2007-07-31 20:49:00,1.646,1.6463,1.64595,1.6461,1617799987.0
2007-07-31 20:50:00,1.6461,1.6461,1.6459,1.6459,2071299991.0
2007-07-31 20:51:00,1.6459,1.646,1.64585,1.64585,1309899990.0
2007-07-31 20:52:00,1.6459,1.6463,1.6459,1.646,1790800000.0
2007-07-31 20:53:00,1.646,1.6461,1.64595,1.646,1790800000.0
2007-07-31 20:54:00,1.646,1.646,1.64595,1.64595,376400000.0
2007-07-31 20:55:00,1.64595,1.6461,1.64595,1.646,228299999.0
2007-07-31 20:56:00,1.646,1.646,1.6457,1.6457,1997000011.0
2007-07-31 20:57:00,1.6457,1.64595,1.6456,1.6458,1214900005.0
2007-07-31 20:58:00,1.6458,1.646,1.6458,1.6459,481400000.0
2007-07-31 20:59:00,1.6459,1.646,1.64585,1.6459,1513200007.0
2007-07-31 21:00:00,1.6459,1.6459,1.6456,1.6458,515399998.0
2007-07-31 21:01:00,1.64585,1.6461,1.6458,1.6461,176000000.0
2007-07-31 21:02:00,1.6461,1.64645,1.6461,1.6461,603000000.0
2007-07-31 21:03:00,1.6461,1.6461,1.64575,1.6459,641499999.0
2007-07-31 21:04:00,1.6459,1.646,1.64575,1.64575,477399997.0
2007-07-31 21:05:00,1.6458,1.6459,1.6455,1.6456,865899998.0
2007-07-31 21:06:00,1.64555,1.6456,1.64545,1.64555,920200005.0
2007-07-31 21:07:00,1.64555,1.6458,1.6455,1.6457,909199999.0
2007-07-31 21:08:00,1.6457,1.6458,1.6457,1.6457,667900000.0
2007-07-31 21:09:00,1.6457,1.64605,1.64565,1.64605,1061000001.0
2007-07-31 21:10:00,1.646,1.646,1.64595,1.64595,125800000.0
2007-07-31 21:11:00,1.64595,1.64605,1.6459,1.64595,575500005.0
2007-07-31 21:12:00,1.646,1.6461,1.64595,1.64595,378699999.0
2007-07-31 21:13:00,1.64595,1.646,1.64595,1.646,800699994.0
2007-07-31 21:14:00,1.646,1.6461,1.646,1.646,89500003.0
2007-07-31 21:15:00,1.646,1.646,1.646,1.646,174400000.0
2007-07-31 21:16:00,1.646,1.646,1.6453,1.6453,692200000.0
2007-07-31 21:17:00,1.6453,1.64535,1.64505,1.64515,976000002.0
2007-07-31 21:18:00,1.6452,1.6453,1.6451,1.6452,1445299999.0
2007-07-31 21:19:00,1.6452,1.6454,1.64515,1.6453,754400002.0
2007-07-31 21:20:00,1.6453,1.6454,1.64515,1.64525,2019800019.0
2007-07-31 21:21:00,1.6452,1.6453,1.6451,1.6451,1686300014.0
2007-07-31 21:22:00,1.6451,1.6455,1.64505,1.6455,1686300014.0
2007-07-31 21:23:00,1.6454,1.6454,1.64525,1.64535,461399994.0
2007-07-31 21:24:00,1.64535,1.64555,1.64535,1.64545,281000001.0
2007-07-31 21:25:00,1.64545,1.6455,1.64535,1.6454,229699999.0
2007-07-31 21:26:00,1.6454,1.6454,1.64535,1.6454,78900000.0
2007-07-31 21:27:00,1.6454,1.6455,1.6454,1.6455,419699999.0
2007-07-31 21:28:00,1.6455,1.6458,1.6455,1.6457,1648300007.0
2007-07-31 21:29:00,1.6457,1.6458,1.6456,1.6457,348199999.0
2007-07-31 21:30:00,1.6457,1.6457,1.64545,1.6455,560700001.0
2007-07-31 21:31:00,1.6455,1.6455,1.6452,1.6452,1205599994.0
2007-07-31 21:32:00,1.6452,1.6453,1.64515,1.6453,505400001.0
2007-07-31 21:33:00,1.6453,1.6454,1.64525,1.6453,1168800007.0
2007-07-31 21:34:00,1.64525,1.64525,1.6451,1.6452,269300000.0
2007-07-31 21:35:00,1.6452,1.64535,1.64505,1.6451,1013100003.0
2007-07-31 21:36:00,1.6451,1.6451,1.645,1.6451,306300000.0
2007-07-31 21:37:00,1.6451,1.6451,1.64495,1.64505,393500003.0
2007-07-31 21:38:00,1.64505,1.6451,1.64495,1.6451,141500001.0
2007-07-31 21:39:00,1.64505,1.64505,1.6448,1.6448,421300004.0
2007-07-31 21:40:00,1.6448,1.6449,1.6447,1.64485,1318899994.0
2007-07-31 21:41:00,1.6449,1.6449,1.64465,1.64465,1137699997.0
2007-07-31 21:42:00,1.64465,1.6448,1.64465,1.6448,279200000.0
2007-07-31 21:43:00,1.6448,1.6448,1.6446,1.64465,100099999.0
2007-07-31 21:44:00,1.6447,1.6447,1.6446,1.64465,118400000.0
2007-07-31 21:45:00,1.64465,1.6447,1.6445,1.64455,287499997.0
2007-07-31 21:46:00,1.6446,1.6446,1.6445,1.6445,734099994.0
2007-07-31 21:47:00,1.6445,1.6446,1.6445,1.64455,507600008.0
2007-07-31 21:48:00,1.64455,1.6446,1.6445,1.6446,240800001.0
2007-07-31 21:49:00,1.6446,1.6447,1.64445,1.6446,642100000.0
2007-07-31 21:50:00,1.64455,1.64455,1.64445,1.6445,644799992.0
2007-07-31 21:51:00,1.6445,1.6447,1.6445,1.6447,1130499992.0
2007-07-31 21:52:00,1.6447,1.6448,1.6445,1.6445,893399988.0
2007-07-31 21:53:00,1.6445,1.6448,1.6445,1.6448,1146199996.0
2007-07-31 21:54:00,1.6448,1.6448,1.6445,1.6446,729600007.0
2007-07-31 21:55:00,1.64455,1.64465,1.6445,1.6446,729600007.0
2007-07-31 21:56:00,1.6446,1.6447,1.6444,1.6445,722099999.0
2007-07-31 21:57:00,1.6444,1.6445,1.64415,1.6443,900399993.0
2007-07-31 21:58:00,1.64415,1.6443,1.6441,1.6442,475799999.0
2007-07-31 21:59:00,1.6442,1.6442,1.6441,1.6441,1670500031.0
2007-07-31 22:00:00,1.6441,1.6441,1.64395,1.64395,517699998.0
2007-07-31 22:01:00,1.64395,1.64415,1.6438,1.64385,412500001.0
2007-07-31 22:02:00,1.6439,1.6439,1.6435,1.6438,1263599994.0
2007-07-31 22:03:00,1.6438,1.6438,1.6433,1.6435,789200000.0
2007-07-31 22:04:00,1.6435,1.6437,1.64345,1.6437,252800001.0
2007-07-31 22:05:00,1.6437,1.6437,1.64365,1.64365,40400000.0
2007-07-31 22:06:00,1.6437,1.64385,1.64365,1.64375,116700000.0
2007-07-31 22:07:00,1.64375,1.64375,1.6437,1.64375,418399994.0
2007-07-31 22:08:00,1.64375,1.64375,1.64375,1.64375,800000.0
2007-07-31 22:09:00,1.6438,1.6438,1.6437,1.6437,114400000.0
2007-07-31 22:10:00,1.6437,1.6437,1.6435,1.6435,327200005.0
2007-07-31 22:11:00,1.6436,1.6436,1.64355,1.6436,36800000.0
2007-07-31 22:12:00,1.6436,1.6436,1.6436,1.6436,25600000.0
2007-07-31 22:13:00,1.6436,1.6436,1.64355,1.64355,267100001.0
2007-07-31 22:14:00,1.6436,1.6438,1.64355,1.64375,1363300001.0
2007-07-31 22:15:00,1.64375,1.6439,1.64375,1.64385,372700003.0
2007-07-31 22:16:00,1.6439,1.6439,1.64385,1.64385,28000000.0
2007-07-31 22:17:00,1.64385,1.64385,1.6438,1.64385,51900001.0
2007-07-31 22:18:00,1.64385,1.64395,1.64385,1.64395,50400000.0
2007-07-31 22:19:00,1.64395,1.64395,1.64395,1.64395,12000000.0
2007-07-31 22:20:00,1.64395,1.644,1.64395,1.644,6100000.0
2007-07-31 22:21:00,1.64395,1.64395,1.64375,1.6438,184099998.0
2007-07-31 22:22:00,1.6439,1.6441,1.64375,1.644,730399994.0
2007-07-31 22:23:00,1.644,1.6442,1.644,1.6442,60000000.0
2007-07-31 22:24:00,1.6442,1.6443,1.6442,1.6443,46400000.0
2007-07-31 22:25:00,1.64425,1.64425,1.64425,1.64425,6400000.0
2007-07-31 22:26:00,1.6442,1.6443,1.6442,1.64425,26400000.0
2007-07-31 22:27:00,1.6442,1.6443,1.6442,1.64425,27200000.0
2007-07-31 22:28:00,1.6443,1.6443,1.64425,1.6443,43200000.0
2007-07-31 22:29:00,1.6443,1.6443,1.6442,1.64425,81600000.0
2007-07-31 22:30:00,1.64425,1.64435,1.64425,1.64425,39200000.0
2007-07-31 22:31:00,1.6443,1.64435,1.6442,1.6443,107600000.0
2007-07-31 22:32:00,1.64435,1.64435,1.6443,1.6443,29600000.0
2007-07-31 22:33:00,1.6443,1.6443,1.6443,1.6443,144000001.0
2007-07-31 22:34:00,1.6443,1.6444,1.6443,1.6444,346200002.0
2007-07-31 22:35:00,1.6444,1.6445,1.64425,1.6443,293100005.0
2007-07-31 22:36:00,1.6443,1.6443,1.64425,1.6443,284200000.0
2007-07-31 22:37:00,1.6443,1.6443,1.6437,1.6437,808900007.0
2007-07-31 22:38:00,1.6436,1.6439,1.6436,1.6437,1348499986.0
2007-07-31 22:39:00,1.6437,1.6437,1.6436,1.6437,676900021.0
2007-07-31 22:40:00,1.6436,1.6436,1.6435,1.6435,610899999.0
2007-07-31 22:41:00,1.6435,1.6436,1.6435,1.6436,428200000.0
2007-07-31 22:42:00,1.6436,1.6436,1.6434,1.6435,375100001.0
2007-07-31 22:43:00,1.6435,1.6435,1.6433,1.6434,855299997.0
2007-07-31 22:44:00,1.6434,1.6434,1.6434,1.6434,796600000.0
2007-07-31 22:45:00,1.6434,1.6436,1.6433,1.6433,1675999999.0
2007-07-31 22:46:00,1.6432,1.6433,1.643,1.643,1329099998.0
2007-07-31 22:47:00,1.6431,1.6433,1.643,1.6431,301700000.0
2007-07-31 22:48:00,1.6431,1.6432,1.6431,1.6432,102400000.0
2007-07-31 22:49:00,1.6432,1.6435,1.6432,1.6434,492599998.0
2007-07-31 22:50:00,1.6434,1.6436,1.6434,1.6434,454400001.0
2007-07-31 22:51:00,1.6434,1.6435,1.6434,1.6434,206800000.0
2007-07-31 22:52:00,1.6434,1.6435,1.6433,1.6434,262399997.0
2007-07-31 22:53:00,1.6434,1.6435,1.64335,1.6434,294999999.0
2007-07-31 22:54:00,1.6434,1.6435,1.6434,1.6435,108799998.0
2007-07-31 22:55:00,1.6435,1.6435,1.6434,1.6435,580000001.0
2007-07-31 22:56:00,1.6435,1.6436,1.64345,1.6435,175300001.0
2007-07-31 22:57:00,1.6435,1.6436,1.64345,1.6435,102799999.0
2007-07-31 22:58:00,1.6436,1.6436,1.64345,1.6436,380900002.0
2007-07-31 22:59:00,1.6436,1.6436,1.6435,1.6435,158800001.0
2007-07-31 23:00:00,1.6435,1.6435,1.6432,1.6434,430900015.0
2007-07-31 23:01:00,1.6433,1.6434,1.643,1.6432,391799996.0
2007-07-31 23:02:00,1.6432,1.6433,1.6431,1.6431,343200003.0
2007-07-31 23:03:00,1.6431,1.6432,1.6429,1.6429,269600001.0
2007-07-31 23:04:00,1.643,1.6431,1.643,1.643,203800001.0
2007-07-31 23:05:00,1.6429,1.6432,1.6429,1.6429,263400001.0
2007-07-31 23:06:00,1.643,1.6431,1.6429,1.6429,256900001.0
2007-07-31 23:07:00,1.6431,1.6431,1.6429,1.6429,102300004.0
2007-07-31 23:08:00,1.643,1.643,1.6428,1.643,328300000.0
2007-07-31 23:09:00,1.643,1.643,1.6428,1.6429,241500002.0
2007-07-31 23:10:00,1.643,1.643,1.643,1.643,3600000.0
2007-07-31 23:11:00,1.643,1.643,1.643,1.643,9600000.0
2007-07-31 23:12:00,1.643,1.643,1.6429,1.6429,125600000.0
2007-07-31 23:13:00,1.6429,1.6429,1.6428,1.6428,237599998.0
2007-07-31 23:14:00,1.6428,1.6428,1.6426,1.6426,329899999.0
2007-07-31 23:15:00,1.6427,1.6428,1.6427,1.6427,663600012.0
2007-07-31 23:16:00,1.6427,1.6428,1.6427,1.6428,45500002.0
2007-07-31 23:17:00,1.6428,1.6428,1.6423,1.6425,470799998.0
2007-07-31 23:18:00,1.6424,1.6424,1.6424,1.6424,779299994.0
2007-07-31 23:19:00,1.6424,1.6425,1.6423,1.6424,672100004.0
2007-07-31 23:20:00,1.6425,1.6425,1.6422,1.6425,1119900003.0
2007-07-31 23:21:00,1.6425,1.6425,1.6423,1.6424,236900004.0
2007-07-31 23:22:00,1.6424,1.6424,1.6423,1.6424,65600000.0
2007-07-31 23:23:00,1.6424,1.6424,1.6424,1.6424,567299981.0
2007-07-31 23:24:00,1.6425,1.6425,1.6424,1.6424,96700000.0
2007-07-31 23:25:00,1.6424,1.6424,1.6423,1.6423,459299995.0
2007-07-31 23:26:00,1.6424,1.6424,1.6422,1.6423,272800001.0
2007-07-31 23:27:00,1.6423,1.6423,1.6422,1.6422,189300006.0
2007-07-31 23:28:00,1.6422,1.6423,1.6422,1.6423,772799996.0
2007-07-31 23:29:00,1.6423,1.6423,1.6422,1.6423,159800000.0
2007-07-31 23:30:00,1.6423,1.6424,1.6422,1.6423,486299996.0
2007-07-31 23:31:00,1.6423,1.6424,1.6423,1.6423,344400003.0
2007-07-31 23:32:00,1.6423,1.6425,1.6423,1.6424,464200001.0
2007-07-31 23:33:00,1.6424,1.6425,1.64235,1.6424,116399998.0
2007-07-31 23:34:00,1.6424,1.6425,1.6424,1.6424,257599994.0
2007-07-31 23:35:00,1.6424,1.6425,1.6423,1.6424,336799996.0
2007-07-31 23:36:00,1.6424,1.6425,1.6424,1.6425,379200006.0
2007-07-31 23:37:00,1.6425,1.6425,1.6424,1.6424,258400006.0
2007-07-31 23:38:00,1.6424,1.6425,1.6423,1.6425,492899996.0
2007-07-31 23:39:00,1.6425,1.6428,1.6422,1.6425,992600007.0
2007-07-31 23:40:00,1.6424,1.6426,1.6423,1.6426,1067199996.0
2007-07-31 23:41:00,1.6426,1.6426,1.6423,1.6424,1233499991.0
2007-07-31 23:42:00,1.6424,1.6425,1.6424,1.6424,253499999.0
2007-07-31 23:43:00,1.6424,1.6425,1.6424,1.6425,336899998.0
2007-07-31 23:44:00,1.6425,1.6425,1.6424,1.6424,116700002.0
2007-07-31 23:45:00,1.6424,1.6424,1.6423,1.6423,131099999.0
2007-07-31 23:46:00,1.6424,1.6424,1.6424,1.6424,296499998.0
2007-07-31 23:47:00,1.6424,1.6424,1.6424,1.6424,216699989.0
2007-07-31 23:48:00,1.6424,1.6424,1.6424,1.6424,83999995.0
2007-07-31 23:49:00,1.6424,1.6424,1.6424,1.6424,99199998.0
2007-07-31 23:50:00,1.6424,1.6424,1.6424,1.6424,54399999.0
2007-07-31 23:51:00,1.6424,1.6424,1.6423,1.6423,90399999.0
2007-07-31 23:52:00,1.6424,1.6426,1.6424,1.6426,687199995.0
2007-07-31 23:53:00,1.6425,1.6425,1.6423,1.6424,202199998.0
2007-07-31 23:54:00,1.6424,1.6425,1.64235,1.64235,255599999.0
2007-07-31 23:55:00,1.64214,1.6423,1.6421,1.6421,781800014.0
2007-07-31 23:56:00,1.6424,1.6424,1.6424,1.6424,65400002.0
2007-07-31 23:57:00,1.6424,1.6424,1.6424,1.6424,220599998.0
2007-07-31 23:58:00,1.6424,1.6424,1.6423,1.6423,133599994.0
2007-07-31 23:59:00,1.6423,1.6424,1.6423,1.6424,68699996.0
2007-08-01 00:00:00,1.6424,1.6424,1.6421,1.6422,1636200010.0
2007-08-01 00:01:00,1.64225,1.6424,1.6422,1.6424,1228200016.0
2007-08-01 00:02:00,1.6424,1.6424,1.6422,1.6423,449499997.0
2007-08-01 00:03:00,1.6423,1.6424,1.6423,1.6423,436100001.0
2007-08-01 00:04:00,1.6423,1.6423,1.6423,1.6423,269700001.0
2007-08-01 00:05:00,1.6423,1.6423,1.6423,1.6423,238999997.0
2007-08-01 00:06:00,1.6423,1.6424,1.64225,1.6424,232900007.0
2007-08-01 00:07:00,1.6424,1.6424,1.6423,1.64235,99800000.0
2007-08-01 00:08:00,1.64235,1.6424,1.64235,1.6424,114800000.0
2007-08-01 00:09:00,1.6424,1.6424,1.6423,1.6423,314299996.0
2007-08-01 00:10:00,1.6423,1.6424,1.6423,1.6424,89000003.0
2007-08-01 00:11:00,1.6424,1.6424,1.6423,1.6424,76899999.0
2007-08-01 00:12:00,1.6424,1.6424,1.6424,1.6424,19200000.0
2007-08-01 00:13:00,1.6424,1.6424,1.6423,1.6423,54000002.0
2007-08-01 00:14:00,1.6424,1.6424,1.6424,1.6424,9600000.0
2007-08-01 00:15:00,1.6424,1.6424,1.6424,1.6424,4800000.0
2007-08-01 00:16:00,1.6424,1.6424,1.6424,1.6424,10800000.0
2007-08-01 00:17:00,1.6424,1.6424,1.6422,1.6424,88400000.0
2007-08-01 00:18:00,1.6424,1.6424,1.6422,1.6422,31200000.0
2007-08-01 00:19:00,1.6422,1.6422,1.6419,1.6419,987399999.0
2007-08-01 00:20:00,1.642,1.6422,1.6419,1.642,1957099998.0
2007-08-01 00:21:00,1.6421,1.6422,1.6419,1.6422,446000007.0
2007-08-01 00:22:00,1.6422,1.6423,1.6421,1.6422,766999996.0
2007-08-01 00:23:00,1.6422,1.6424,1.6422,1.6422,287800002.0
2007-08-01 00:24:00,1.6423,1.6423,1.6421,1.6422,733499998.0
2007-08-01 00:25:00,1.6422,1.6424,1.6422,1.6424,685400005.0
2007-08-01 00:26:00,1.6424,1.6426,1.6424,1.6425,987100003.0
2007-08-01 00:27:00,1.6425,1.6426,1.6425,1.6426,248599999.0
2007-08-01 00:28:00,1.6426,1.6428,1.6422,1.6422,408299998.0
2007-08-01 00:29:00,1.6423,1.6426,1.6422,1.6425,961599984.0
2007-08-01 00:30:00,1.6425,1.6425,1.6424,1.6425,347600002.0
2007-08-01 00:31:00,1.6425,1.6428,1.6425,1.6426,1751800003.0
2007-08-01 00:32:00,1.6425,1.6427,1.6425,1.6426,294299998.0
2007-08-01 00:33:00,1.6426,1.6427,1.6424,1.6424,547200003.0
2007-08-01 00:34:00,1.6424,1.6426,1.6422,1.64225,945499992.0
2007-08-01 00:35:00,1.6423,1.6425,1.6422,1.6425,332799994.0
2007-08-01 00:36:00,1.6425,1.6425,1.64225,1.6425,210100004.0
2007-08-01 00:37:00,1.6424,1.6425,1.6424,1.6425,156400001.0
2007-08-01 00:38:00,1.6424,1.6425,1.6424,1.6425,72700000.0
2007-08-01 00:39:00,1.6425,1.6425,1.6425,1.6425,15000000.0
2007-08-01 00:40:00,1.6425,1.6426,1.6425,1.6425,352400001.0
2007-08-01 00:41:00,1.6425,1.6426,1.6425,1.6425,375399990.0
2007-08-01 00:42:00,1.6425,1.6425,1.6425,1.6425,39099998.0
2007-08-01 00:43:00,1.6425,1.6425,1.6425,1.6425,113400000.0
2007-08-01 00:44:00,1.6425,1.6425,1.6424,1.6424,101500001.0
2007-08-01 00:45:00,1.6425,1.6427,1.6425,1.6427,267199999.0
2007-08-01 00:46:00,1.6427,1.6427,1.64245,1.6426,610999999.0
2007-08-01 00:47:00,1.6427,1.6427,1.6425,1.6426,942600000.0
2007-08-01 00:48:00,1.6426,1.6426,1.6425,1.6426,160299998.0
2007-08-01 00:49:00,1.6426,1.6426,1.6425,1.6426,163199998.0
2007-08-01 00:50:00,1.6426,1.6426,1.6426,1.6426,50400000.0
2007-08-01 00:51:00,1.6426,1.6428,1.6425,1.6427,489799997.0
2007-08-01 00:52:00,1.6426,1.6427,1.6425,1.6425,339200005.0
2007-08-01 00:53:00,1.6425,1.6425,1.6424,1.6425,376799998.0
2007-08-01 00:54:00,1.6425,1.6425,1.6421,1.6424,518300001.0
2007-08-01 00:55:00,1.6424,1.6424,1.6422,1.64225,264000000.0
2007-08-01 00:56:00,1.64225,1.64225,1.64205,1.64205,52800000.0
2007-08-01 00:57:00,1.6421,1.6422,1.64205,1.64205,218200000.0
2007-08-01 00:58:00,1.6421,1.6421,1.64205,1.64205,57600000.0
2007-08-01 00:59:00,1.6421,1.64245,1.64205,1.64235,486599998.0
2007-08-01 01:00:00,1.64235,1.64245,1.64205,1.6424,1103100003.0
2007-08-01 01:01:00,1.6424,1.6424,1.64235,1.64235,14400000.0
2007-08-01 01:02:00,1.6423,1.6424,1.64205,1.6421,1419599986.0
2007-08-01 01:03:00,1.64215,1.64225,1.64205,1.6421,408400004.0
2007-08-01 01:04:00,1.6421,1.6423,1.6421,1.6422,267999995.0
2007-08-01 01:05:00,1.6422,1.64235,1.6422,1.64235,25600000.0
2007-08-01 01:06:00,1.6423,1.6424,1.6423,1.6423,256700001.0
2007-08-01 01:07:00,1.6424,1.6425,1.64235,1.6424,55200000.0
2007-08-01 01:08:00,1.64235,1.6424,1.64235,1.6424,7200000.0
2007-08-01 01:09:00,1.6423,1.6425,1.6423,1.6425,741300000.0
2007-08-01 01:10:00,1.64245,1.6425,1.6424,1.6424,132199998.0
2007-08-01 01:11:00,1.6424,1.6424,1.64235,1.64235,4000000.0
2007-08-01 01:12:00,1.64245,1.64245,1.6424,1.6424,15200000.0
2007-08-01 01:13:00,1.6424,1.6425,1.6424,1.6424,395499998.0
2007-08-01 01:14:00,1.6424,1.6425,1.64235,1.6424,376699997.0
2007-08-01 01:15:00,1.6424,1.6424,1.6423,1.6424,186899999.0
2007-08-01 01:16:00,1.6424,1.6424,1.6423,1.6424,381800001.0
2007-08-01 01:17:00,1.6424,1.6424,1.64235,1.6424,6400000.0
2007-08-01 01:18:00,1.64235,1.64235,1.64235,1.64235,2400000.0
2007-08-01 01:19:00,1.64235,1.6424,1.6423,1.64235,30400000.0
2007-08-01 01:20:00,1.6424,1.6425,1.6424,1.6425,8800000.0
2007-08-01 01:21:00,1.6424,1.64245,1.6424,1.6424,190900002.0
2007-08-01 01:22:00,1.6424,1.64245,1.6424,1.64245,21600000.0
2007-08-01 01:23:00,1.64245,1.64245,1.6423,1.6423,51200000.0
2007-08-01 01:24:00,1.6423,1.6423,1.6423,1.6423,10400000.0
2007-08-01 01:25:00,1.6423,1.6423,1.64225,1.6423,52600000.0
2007-08-01 01:26:00,1.6423,1.6423,1.6421,1.6421,49600000.0
2007-08-01 01:27:00,1.6421,1.6421,1.642,1.6421,93700000.0
2007-08-01 01:28:00,1.64205,1.6421,1.64195,1.642,160400002.0
2007-08-01 01:29:00,1.642,1.642,1.642,1.642,77300003.0
2007-08-01 01:30:00,1.642,1.64205,1.64195,1.642,281599997.0
2007-08-01 01:31:00,1.642,1.64205,1.642,1.642,116800000.0
2007-08-01 01:32:00,1.64205,1.6421,1.64195,1.642,164600000.0
2007-08-01 01:33:00,1.642,1.64225,1.642,1.6421,229600001.0
2007-08-01 01:34:00,1.6421,1.64215,1.642,1.64205,533400002.0
2007-08-01 01:35:00,1.64205,1.6423,1.64205,1.6422,807599998.0
2007-08-01 01:36:00,1.64225,1.6424,1.64215,1.6423,588399995.0
2007-08-01 01:37:00,1.6423,1.6424,1.6423,1.6423,372000006.0
2007-08-01 01:38:00,1.6424,1.64245,1.64235,1.64245,249399999.0
2007-08-01 01:39:00,1.64245,1.64265,1.64245,1.6426,473599998.0
2007-08-01 01:40:00,1.64255,1.64265,1.6425,1.6426,566099998.0
2007-08-01 01:41:00,1.6426,1.6426,1.6425,1.64255,315200001.0
2007-08-01 01:42:00,1.64255,1.64265,1.6425,1.64255,234100000.0
2007-08-01 01:43:00,1.64255,1.64265,1.64255,1.6426,62400000.0
2007-08-01 01:44:00,1.6426,1.6426,1.6426,1.6426,157599999.0
2007-08-01 01:45:00,1.6426,1.6426,1.6426,1.6426,224799996.0
2007-08-01 01:46:00,1.6426,1.6426,1.6426,1.6426,29599999.0
2007-08-01 01:47:00,1.6426,1.6426,1.6425,1.6425,545499995.0
2007-08-01 01:48:00,1.6425,1.64255,1.6425,1.6425,155200002.0
2007-08-01 01:49:00,1.6425,1.6425,1.6425,1.6425,94400000.0
2007-08-01 01:50:00,1.6425,1.6427,1.6425,1.6427,93600000.0
2007-08-01 01:51:00,1.6427,1.6427,1.64255,1.6426,260100000.0
2007-08-01 01:52:00,1.6426,1.6428,1.64245,1.6428,235100002.0
2007-08-01 01:53:00,1.6428,1.6428,1.6425,1.6425,249000003.0
2007-08-01 01:54:00,1.6425,1.6426,1.64245,1.64245,404200001.0
2007-08-01 01:55:00,1.6425,1.6426,1.6425,1.6426,140899999.0
2007-08-01 01:56:00,1.6426,1.6427,1.6426,1.6426,360099998.0
2007-08-01 01:57:00,1.6426,1.6428,1.6425,1.6428,148699998.0
2007-08-01 01:58:00,1.6428,1.6429,1.6428,1.6428,285600001.0
2007-08-01 01:59:00,1.6428,1.6429,1.6427,1.6428,571199996.0
2007-08-01 02:00:00,1.6428,1.6428,1.6425,1.6427,170400000.0
2007-08-01 02:01:00,1.6427,1.6427,1.6427,1.6427,170400000.0
2007-08-01 02:02:00,1.6427,1.6427,1.6425,1.6427,819800002.0
2007-08-01 02:03:00,1.6427,1.6428,1.6426,1.6427,510800004.0
2007-08-01 02:04:00,1.6427,1.6429,1.6427,1.6429,425500001.0
2007-08-01 02:05:00,1.6429,1.6429,1.6429,1.6429,363699999.0
2007-08-01 02:06:00,1.6429,1.643,1.6429,1.6429,580899998.0
2007-08-01 02:07:00,1.6429,1.6429,1.6429,1.6429,392300004.0
2007-08-01 02:08:00,1.6429,1.6429,1.64275,1.6428,1380999986.0
2007-08-01 02:09:00,1.64285,1.6429,1.6425,1.6426,576800000.0
2007-08-01 02:10:00,1.6426,1.6426,1.6425,1.6425,327700000.0
2007-08-01 02:11:00,1.6425,1.6426,1.6425,1.6426,248699999.0
2007-08-01 02:12:00,1.6425,1.6425,1.6422,1.6422,215800000.0
2007-08-01 02:13:00,1.6422,1.6426,1.6422,1.6423,390400000.0
2007-08-01 02:14:00,1.6423,1.6423,1.6423,1.6423,144300000.0
2007-08-01 02:15:00,1.6423,1.6423,1.6423,1.6423,111800000.0
2007-08-01 02:16:00,1.6425,1.6425,1.6423,1.6425,298200001.0
2007-08-01 02:17:00,1.6425,1.6425,1.6425,1.6425,147200000.0
2007-08-01 02:18:00,1.6425,1.6425,1.6422,1.6422,408199998.0
2007-08-01 02:19:00,1.6423,1.6424,1.6421,1.64235,956899995.0
2007-08-01 02:20:00,1.6424,1.6425,1.6424,1.64245,250000000.0
2007-08-01 02:21:00,1.64245,1.6425,1.6423,1.6424,683400000.0
2007-08-01 02:22:00,1.64245,1.6425,1.64245,1.6425,206900001.0
2007-08-01 02:23:00,1.6425,1.6425,1.6423,1.6424,580400000.0
2007-08-01 02:24:00,1.6424,1.6425,1.6423,1.6425,898100009.0
2007-08-01 02:25:00,1.6425,1.64255,1.6425,1.64255,19000000.0
2007-08-01 02:26:00,1.6425,1.64255,1.6425,1.64255,13100000.0
2007-08-01 02:27:00,1.64255,1.64255,1.6424,1.64255,33500000.0
2007-08-01 02:28:00,1.64211,1.64229,1.64187,1.64187,164800000.0
2007-08-01 02:29:00,1.64255,1.64255,1.64255,1.64255,6400000.0
2007-08-01 02:30:00,1.64255,1.64255,1.64245,1.6425,47200000.0
2007-08-01 02:31:00,1.6425,1.6425,1.6424,1.6424,173200000.0
2007-08-01 02:32:00,1.6424,1.6425,1.64235,1.6425,202600001.0
2007-08-01 02:33:00,1.6425,1.6426,1.6425,1.6425,752499990.0
2007-08-01 02:34:00,1.6425,1.6425,1.6424,1.64245,311200000.0
2007-08-01 02:35:00,1.6425,1.6425,1.6425,1.6425,15900000.0
2007-08-01 02:36:00,1.6425,1.6425,1.6425,1.6425,50099999.0
2007-08-01 02:37:00,1.6425,1.6425,1.6425,1.6425,206499993.0
2007-08-01 02:38:00,1.6425,1.6425,1.64245,1.64245,257099994.0
2007-08-01 02:39:00,1.6424,1.6425,1.6424,1.64245,178900000.0
2007-08-01 02:40:00,1.6425,1.6425,1.6425,1.6425,18299999.0
2007-08-01 02:41:00,1.6425,1.6425,1.64225,1.64225,386100001.0
2007-08-01 02:42:00,1.6424,1.6424,1.6424,1.6424,211999999.0
2007-08-01 02:43:00,1.6424,1.6424,1.6422,1.6423,93499999.0
2007-08-01 02:44:00,1.64235,1.6425,1.64235,1.6424,296800001.0
2007-08-01 02:45:00,1.6424,1.6424,1.6424,1.6424,391700006.0
2007-08-01 02:46:00,1.6424,1.6424,1.6424,1.6424,545499991.0
2007-08-01 02:47:00,1.6424,1.6424,1.64235,1.64235,123100000.0
2007-08-01 02:48:00,1.6424,1.6424,1.64235,1.6424,171699998.0
2007-08-01 02:49:00,1.6424,1.6425,1.6424,1.6425,58300000.0
2007-08-01 02:50:00,1.6425,1.6426,1.6425,1.6425,258299999.0
2007-08-01 02:51:00,1.6425,1.6425,1.6425,1.6425,55000000.0
2007-08-01 02:52:00,1.6425,1.6425,1.6424,1.6424,107999999.0
2007-08-01 02:53:00,1.6423,1.6423,1.6422,1.6423,346399998.0
2007-08-01 02:54:00,1.6423,1.6423,1.6423,1.6423,62799999.0
2007-08-01 02:55:00,1.6423,1.6423,1.64195,1.64205,1466599990.0
2007-08-01 02:56:00,1.64205,1.6422,1.64205,1.6421,1336799995.0
2007-08-01 02:57:00,1.6421,1.6421,1.64205,1.64205,506600002.0
2007-08-01 02:58:00,1.6421,1.6421,1.64205,1.6421,342999999.0
2007-08-01 02:59:00,1.6421,1.6421,1.64195,1.642,122200000.0
2007-08-01 03:00:00,1.64195,1.6421,1.6419,1.642,496500007.0
2007-08-01 03:01:00,1.642,1.642,1.64195,1.64195,30400000.0
2007-08-01 03:02:00,1.64195,1.642,1.6419,1.642,46400000.0
2007-08-01 03:03:00,1.642,1.642,1.6419,1.64195,165600000.0
2007-08-01 03:04:00,1.6417,1.64194,1.64123,1.64123,280000000.0
2007-08-01 03:05:00,1.64195,1.6421,1.6419,1.6421,484500001.0
2007-08-01 03:06:00,1.6421,1.6421,1.64205,1.6421,90400000.0
2007-08-01 03:07:00,1.6421,1.6421,1.642,1.6421,166800000.0
2007-08-01 03:08:00,1.6421,1.6421,1.64205,1.64205,173800000.0
2007-08-01 03:09:00,1.64205,1.64205,1.64205,1.64205,2400000.0
2007-08-01 03:10:00,1.64205,1.64205,1.642,1.64205,97599999.0
2007-08-01 03:11:00,1.64205,1.64205,1.64195,1.64195,119300000.0
2007-08-01 03:12:00,1.64195,1.642,1.64195,1.642,131999997.0
2007-08-01 03:13:00,1.642,1.642,1.642,1.642,292799991.0
2007-08-01 03:14:00,1.642,1.642,1.6419,1.6419,149600000.0
2007-08-01 03:15:00,1.6419,1.6419,1.64175,1.6419,386600000.0
2007-08-01 03:16:00,1.64185,1.6419,1.64185,1.6419,558900003.0
2007-08-01 03:17:00,1.6419,1.6419,1.64185,1.6419,128200000.0
2007-08-01 03:18:00,1.6419,1.6419,1.64175,1.6419,254300002.0
2007-08-01 03:19:00,1.6419,1.6419,1.64175,1.64175,80000001.0
2007-08-01 03:20:00,1.6418,1.6419,1.6418,1.6419,636600006.0
2007-08-01 03:21:00,1.6419,1.642,1.64185,1.642,947699993.0
2007-08-01 03:22:00,1.642,1.642,1.64195,1.642,268300000.0
2007-08-01 03:23:00,1.64195,1.642,1.64195,1.642,168800000.0
2007-08-01 03:24:00,1.642,1.642,1.64185,1.6419,501899997.0
2007-08-01 03:25:00,1.6419,1.6419,1.6419,1.6419,245600000.0
2007-08-01 03:26:00,1.6419,1.6421,1.6419,1.642,624600003.0
2007-08-01 03:27:00,1.642,1.6421,1.6419,1.642,152699997.0
2007-08-01 03:28:00,1.64195,1.64235,1.64195,1.6423,338799996.0
2007-08-01 03:29:00,1.64235,1.6424,1.6423,1.6423,192600000.0
2007-08-01 03:30:00,1.6423,1.64295,1.64225,1.6429,512500001.0
2007-08-01 03:31:00,1.6429,1.6429,1.64265,1.64265,213400003.0
2007-08-01 03:32:00,1.6427,1.6428,1.6425,1.6426,737699997.0
2007-08-01 03:33:00,1.6426,1.6427,1.6426,1.6427,873500005.0
2007-08-01 03:34:00,1.6427,1.6427,1.64255,1.6426,549400009.0
2007-08-01 03:35:00,1.6426,1.6427,1.6426,1.6426,329400001.0
2007-08-01 03:36:00,1.6426,1.6426,1.64255,1.6426,119100000.0
2007-08-01 03:37:00,1.6426,1.6426,1.6424,1.6425,736299997.0
2007-08-01 03:38:00,1.6425,1.6426,1.6425,1.6425,133400002.0
2007-08-01 03:39:00,1.6425,1.6426,1.64245,1.6425,117200001.0
2007-08-01 03:40:00,1.6426,1.6428,1.6425,1.6428,514500001.0
2007-08-01 03:41:00,1.6429,1.6429,1.64265,1.64265,228800000.0
2007-08-01 03:42:00,1.6427,1.6427,1.64245,1.6426,501800000.0
2007-08-01 03:43:00,1.6426,1.6426,1.64245,1.6425,592099995.0
2007-08-01 03:44:00,1.6425,1.6425,1.6425,1.6425,261600008.0
2007-08-01 03:45:00,1.6425,1.64265,1.64245,1.6425,441200001.0
2007-08-01 03:46:00,1.6425,1.6426,1.64245,1.6425,194600000.0
2007-08-01 03:47:00,1.64245,1.6428,1.64245,1.6426,1263499996.0
2007-08-01 03:48:00,1.6426,1.6429,1.6426,1.6428,393699994.0
2007-08-01 03:49:00,1.6428,1.643,1.6428,1.64295,136800000.0
2007-08-01 03:50:00,1.64295,1.643,1.64285,1.6429,172200000.0
2007-08-01 03:51:00,1.64285,1.64285,1.64275,1.6428,242100003.0
2007-08-01 03:52:00,1.6428,1.643,1.6428,1.643,832800005.0
2007-08-01 03:53:00,1.643,1.643,1.6428,1.643,994899985.0
2007-08-01 03:54:00,1.643,1.6432,1.643,1.6432,574499997.0
2007-08-01 03:55:00,1.6432,1.6435,1.6432,1.6433,614300000.0
2007-08-01 03:56:00,1.6433,1.6433,1.6431,1.6432,153299995.0
2007-08-01 03:57:00,1.6432,1.6433,1.6431,1.6432,418999997.0
2007-08-01 03:58:00,1.6432,1.6433,1.6431,1.6433,370100003.0
2007-08-01 03:59:00,1.6433,1.6433,1.64305,1.6432,762799998.0
2007-08-01 04:00:00,1.6433,1.6433,1.6429,1.6431,812900003.0
2007-08-01 04:01:00,1.6431,1.6431,1.6428,1.6431,1099599997.0
2007-08-01 04:02:00,1.6431,1.6431,1.6429,1.6431,1406799999.0
2007-08-01 04:03:00,1.6431,1.6431,1.64305,1.6431,589300002.0
2007-08-01 04:04:00,1.6431,1.6431,1.6429,1.6429,767200005.0
2007-08-01 04:05:00,1.643,1.6431,1.64295,1.643,514800002.0
2007-08-01 04:06:00,1.643,1.643,1.64295,1.64295,448500007.0
2007-08-01 04:07:00,1.64295,1.643,1.64295,1.643,160699998.0
2007-08-01 04:08:00,1.643,1.643,1.643,1.643,98200001.0
2007-08-01 04:09:00,1.643,1.6432,1.643,1.6432,700399996.0
2007-08-01 04:10:00,1.64325,1.6433,1.64325,1.64325,9500000.0
2007-08-01 04:11:00,1.6433,1.6433,1.6433,1.6433,25000000.0
2007-08-01 04:12:00,1.64325,1.64325,1.6432,1.6432,177100002.0
2007-08-01 04:13:00,1.6432,1.6432,1.6432,1.6432,124000000.0
2007-08-01 04:14:00,1.6432,1.6432,1.64315,1.6432,223900000.0
2007-08-01 04:15:00,1.6432,1.6432,1.6432,1.6432,579600003.0
2007-08-01 04:16:00,1.6432,1.6432,1.643,1.6431,336000000.0
2007-08-01 04:17:00,1.6432,1.6432,1.6432,1.6432,150799999.0
2007-08-01 04:18:00,1.6432,1.6433,1.6432,1.6433,357999999.0
2007-08-01 04:19:00,1.6433,1.6433,1.64325,1.64325,162399999.0
2007-08-01 04:20:00,1.6432,1.6434,1.64315,1.6433,517600002.0
2007-08-01 04:21:00,1.6433,1.6433,1.6431,1.6432,978099987.0
2007-08-01 04:22:00,1.6432,1.6432,1.6432,1.6432,298000000.0
2007-08-01 04:23:00,1.6431,1.6431,1.6431,1.6431,150399997.0
2007-08-01 04:24:00,1.6431,1.6431,1.6424,1.6428,1005999996.0
2007-08-01 04:25:00,1.6428,1.6429,1.6426,1.6426,762900002.0
2007-08-01 04:26:00,1.6426,1.6427,1.64255,1.6426,983399998.0
2007-08-01 04:27:00,1.64275,1.6428,1.64255,1.6426,113200002.0
2007-08-01 04:28:00,1.6426,1.6429,1.6426,1.6428,2059900000.0
2007-08-01 04:29:00,1.64275,1.6429,1.6427,1.6428,735800000.0
2007-08-01 04:30:00,1.6428,1.6428,1.6427,1.6428,379600000.0
2007-08-01 04:31:00,1.6428,1.6428,1.6426,1.64275,1594900000.0
2007-08-01 04:32:00,1.6428,1.6428,1.6427,1.6428,410599997.0
2007-08-01 04:33:00,1.6429,1.6429,1.64265,1.6427,308600000.0
2007-08-01 04:34:00,1.6427,1.6427,1.64245,1.6426,632399997.0
2007-08-01 04:35:00,1.6426,1.6428,1.6426,1.6428,164300000.0
2007-08-01 04:36:00,1.6428,1.6428,1.64265,1.6427,871999993.0
2007-08-01 04:37:00,1.6427,1.6428,1.6426,1.6426,262099997.0
2007-08-01 04:38:00,1.6426,1.6426,1.6426,1.6426,431800000.0
2007-08-01 04:39:00,1.6426,1.6426,1.6425,1.6426,379699999.0
2007-08-01 04:40:00,1.6426,1.6427,1.6426,1.6427,18400000.0
2007-08-01 04:41:00,1.6426,1.6427,1.6426,1.6426,221400000.0
2007-08-01 04:42:00,1.6427,1.6427,1.6426,1.6426,494799999.0
2007-08-01 04:43:00,1.6427,1.64275,1.6427,1.64275,280800000.0
2007-08-01 04:44:00,1.64275,1.64275,1.6427,1.6427,626100002.0
2007-08-01 04:45:00,1.6427,1.6428,1.6426,1.6427,460399998.0
2007-08-01 04:46:00,1.6427,1.6427,1.6425,1.6427,180100000.0
2007-08-01 04:47:00,1.64245,1.6428,1.64245,1.6427,231100000.0
2007-08-01 04:48:00,1.6425,1.6427,1.6425,1.6425,143200000.0
2007-08-01 04:49:00,1.6428,1.64295,1.6427,1.64295,173600000.0
2007-08-01 04:50:00,1.6429,1.6429,1.6428,1.6428,355600004.0
2007-08-01 04:51:00,1.6428,1.6429,1.64275,1.64275,588800009.0
2007-08-01 04:52:00,1.6428,1.6429,1.6427,1.6427,944099999.0
2007-08-01 04:53:00,1.6422,1.64253,1.64205,1.64242,292500001.0
2007-08-01 04:54:00,1.6427,1.6428,1.6427,1.6427,116800000.0
2007-08-01 04:55:00,1.6427,1.64275,1.6426,1.64265,187500000.0
2007-08-01 04:56:00,1.6427,1.6428,1.6426,1.6427,292500000.0
2007-08-01 04:57:00,1.6427,1.6428,1.6427,1.6427,206100000.0
2007-08-01 04:58:00,1.6427,1.6427,1.64265,1.6427,1307800003.0
2007-08-01 04:59:00,1.6427,1.6427,1.6425,1.6425,511200007.0
2007-08-01 05:00:00,1.6425,1.6426,1.64245,1.64245,176300000.0
2007-08-01 05:01:00,1.6425,1.6425,1.6424,1.6424,426400000.0
2007-08-01 05:02:00,1.6424,1.6425,1.6422,1.6422,455800000.0
2007-08-01 05:03:00,1.6423,1.6424,1.6423,1.6423,339600000.0
2007-08-01 05:04:00,1.6423,1.6424,1.6423,1.6423,121600000.0
2007-08-01 05:05:00,1.6423,1.6423,1.6422,1.6423,373200000.0
2007-08-01 05:06:00,1.6423,1.6424,1.6422,1.6422,890799996.0
2007-08-01 05:07:00,1.6422,1.6423,1.64215,1.64215,368700001.0
2007-08-01 05:08:00,1.6422,1.6423,1.64215,1.6422,69100000.0
2007-08-01 05:09:00,1.6422,1.6432,1.6422,1.6428,834200002.0
2007-08-01 05:10:00,1.64275,1.6428,1.6425,1.6426,638100000.0
2007-08-01 05:11:00,1.6426,1.64275,1.6426,1.6426,477300000.0
2007-08-01 05:12:00,1.6427,1.64275,1.6426,1.6426,187599996.0
2007-08-01 05:13:00,1.6427,1.6427,1.6424,1.64245,538499998.0
2007-08-01 05:14:00,1.64245,1.6426,1.64245,1.6425,369899998.0
2007-08-01 05:15:00,1.6425,1.64255,1.6425,1.64255,88800000.0
2007-08-01 05:16:00,1.64236,1.64236,1.64174,1.64233,877099993.0
2007-08-01 05:17:00,1.6427,1.64275,1.64245,1.64245,382900003.0
2007-08-01 05:18:00,1.6425,1.6425,1.6425,1.6425,256900005.0
2007-08-01 05:19:00,1.64275,1.64275,1.6425,1.6425,279400010.0
2007-08-01 05:20:00,1.6425,1.6425,1.6425,1.6425,402400005.0
2007-08-01 05:21:00,1.6425,1.6426,1.6425,1.6425,672400004.0
2007-08-01 05:22:00,1.6425,1.6427,1.6425,1.64255,528100002.0
2007-08-01 05:23:00,1.6426,1.6426,1.6425,1.6425,274400004.0
2007-08-01 05:24:00,1.6425,1.64255,1.6424,1.6425,981600001.0
2007-08-01 05:25:00,1.6425,1.6425,1.64245,1.6425,442500006.0
2007-08-01 05:26:00,1.64255,1.64255,1.64245,1.6425,435699997.0
2007-08-01 05:27:00,1.6425,1.6426,1.64245,1.6425,1196199999.0
2007-08-01 05:28:00,1.6426,1.64265,1.6422,1.6423,436799998.0
2007-08-01 05:29:00,1.6423,1.64245,1.64225,1.6423,1084000001.0
2007-08-01 05:30:00,1.6423,1.6424,1.6421,1.6422,594600002.0
2007-08-01 05:31:00,1.6422,1.64245,1.6421,1.6422,681200001.0
2007-08-01 05:32:00,1.6422,1.6422,1.6419,1.6419,584399995.0
2007-08-01 05:33:00,1.6419,1.642,1.6419,1.64195,261200002.0
2007-08-01 05:34:00,1.6419,1.6419,1.64175,1.6418,562399999.0
2007-08-01 05:35:00,1.6418,1.6418,1.64165,1.6417,603800000.0
2007-08-01 05:36:00,1.6417,1.6417,1.64135,1.64135,923799998.0
2007-08-01 05:37:00,1.6414,1.64155,1.64135,1.64145,661900000.0
2007-08-01 05:38:00,1.64145,1.6417,1.64145,1.6417,255800001.0
2007-08-01 05:39:00,1.6417,1.6418,1.64155,1.6417,856000002.0
2007-08-01 05:40:00,1.6417,1.6417,1.6416,1.64165,1549100022.0
2007-08-01 05:41:00,1.64165,1.6417,1.6411,1.64115,1181000004.0
2007-08-01 05:42:00,1.64115,1.6412,1.6406,1.6406,1535000002.0
2007-08-01 05:43:00,1.6406,1.64075,1.6403,1.64075,984300002.0
2007-08-01 05:44:00,1.6407,1.6407,1.64015,1.6403,860599994.0
2007-08-01 05:45:00,1.6403,1.6403,1.6398,1.6399,1083199998.0
2007-08-01 05:46:00,1.6399,1.64,1.6395,1.6396,1321099984.0
2007-08-01 05:47:00,1.6396,1.6399,1.6396,1.6399,557800001.0
2007-08-01 05:48:00,1.6399,1.6401,1.6396,1.6396,1459500005.0
2007-08-01 05:49:00,1.6397,1.6398,1.63955,1.63965,1133000004.0
2007-08-01 05:50:00,1.63965,1.6397,1.6393,1.6394,1001799999.0
2007-08-01 05:51:00,1.6394,1.6396,1.63925,1.6393,1578700001.0
2007-08-01 05:52:00,1.6393,1.6395,1.63925,1.6393,1412999990.0
2007-08-01 05:53:00,1.6393,1.6395,1.63905,1.6392,1737299987.0
2007-08-01 05:54:00,1.63915,1.6393,1.63915,1.63925,934600014.0
2007-08-01 05:55:00,1.6394,1.6394,1.6392,1.6393,1208100003.0
2007-08-01 05:56:00,1.6393,1.6393,1.63915,1.6392,766700003.0
2007-08-01 05:57:00,1.6392,1.6392,1.63915,1.63915,495599995.0
2007-08-01 05:58:00,1.63915,1.6392,1.6391,1.6391,465399998.0
2007-08-01 05:59:00,1.6391,1.6393,1.6391,1.6391,558399996.0
2007-08-01 06:00:00,1.6391,1.6392,1.6391,1.6392,403599992.0
2007-08-01 06:01:00,1.6392,1.6393,1.6392,1.6393,136800000.0
2007-08-01 06:02:00,1.6393,1.6394,1.6392,1.6394,614200002.0
2007-08-01 06:03:00,1.6393,1.6394,1.6392,1.6393,556000001.0
2007-08-01 06:04:00,1.6392,1.6395,1.6392,1.63935,605099997.0
2007-08-01 06:05:00,1.63935,1.6394,1.63915,1.6392,475400003.0
2007-08-01 06:06:00,1.6393,1.6393,1.63915,1.63915,253000000.0
2007-08-01 06:07:00,1.6391,1.63925,1.6389,1.63905,1390699996.0
2007-08-01 06:08:00,1.639,1.6392,1.63895,1.639,413899993.0
2007-08-01 06:09:00,1.639,1.6391,1.63885,1.63885,783000011.0
2007-08-01 06:10:00,1.6388,1.6388,1.6385,1.6386,608199995.0
2007-08-01 06:11:00,1.6386,1.6387,1.63855,1.6387,427199998.0
2007-08-01 06:12:00,1.6387,1.6387,1.6383,1.6383,922400001.0
2007-08-01 06:13:00,1.6383,1.6386,1.6383,1.6384,1204800005.0
2007-08-01 06:14:00,1.6384,1.63855,1.63825,1.6384,663399995.0
2007-08-01 06:15:00,1.6383,1.6387,1.6383,1.6387,1580300007.0
2007-08-01 06:16:00,1.6387,1.6387,1.6385,1.6385,316300003.0
2007-08-01 06:17:00,1.6385,1.6385,1.63805,1.6382,800999991.0
2007-08-01 06:18:00,1.6382,1.6385,1.63815,1.63815,766599996.0
2007-08-01 06:19:00,1.6382,1.6385,1.63815,1.6382,2070300007.0
2007-08-01 06:20:00,1.6382,1.6384,1.638,1.638,1609699995.0
2007-08-01 06:21:00,1.638,1.63835,1.638,1.6383,1049800000.0
2007-08-01 06:22:00,1.6382,1.6382,1.63815,1.63815,421199998.0
2007-08-01 06:23:00,1.6382,1.63865,1.6382,1.63855,768099997.0
2007-08-01 06:24:00,1.63855,1.63875,1.63845,1.63845,899300000.0
2007-08-01 06:25:00,1.6387,1.639,1.6387,1.63895,246000002.0
2007-08-01 06:26:00,1.63895,1.63915,1.63895,1.639,632299996.0
2007-08-01 06:27:00,1.639,1.63905,1.6388,1.6389,683400003.0
2007-08-01 06:28:00,1.6389,1.63905,1.6387,1.6388,731200000.0
2007-08-01 06:29:00,1.63875,1.639,1.63865,1.6388,868099997.0
2007-08-01 06:30:00,1.6388,1.63885,1.63845,1.6386,1302199997.0
2007-08-01 06:31:00,1.6386,1.6387,1.6386,1.6386,558199994.0
2007-08-01 06:32:00,1.6386,1.6387,1.6383,1.6384,932499989.0
2007-08-01 06:33:00,1.6384,1.6388,1.6384,1.6387,563600003.0
2007-08-01 06:34:00,1.6387,1.6387,1.6385,1.6385,339599996.0
2007-08-01 06:35:00,1.6385,1.6385,1.6384,1.6385,146899998.0
2007-08-01 06:36:00,1.6385,1.6388,1.6385,1.6386,760599998.0
2007-08-01 06:37:00,1.6386,1.6388,1.6384,1.6387,910500002.0
2007-08-01 06:38:00,1.6385,1.639,1.6385,1.6389,1255399997.0
2007-08-01 06:39:00,1.639,1.639,1.63875,1.6388,336500002.0
2007-08-01 06:40:00,1.63875,1.639,1.6387,1.6387,342400001.0
2007-08-01 06:41:00,1.6387,1.63885,1.6386,1.6386,900699988.0
2007-08-01 06:42:00,1.6386,1.6386,1.6384,1.6385,711899997.0
2007-08-01 06:43:00,1.6385,1.6385,1.6383,1.6383,1209599997.0
2007-08-01 06:44:00,1.6383,1.6385,1.6383,1.6385,445199999.0
2007-08-01 06:45:00,1.63845,1.6385,1.63825,1.63825,579600007.0
2007-08-01 06:46:00,1.63825,1.6386,1.63825,1.6385,828300007.0
2007-08-01 06:47:00,1.6385,1.6388,1.6384,1.6386,964300002.0
2007-08-01 06:48:00,1.6386,1.6387,1.6386,1.6386,1209000000.0
2007-08-01 06:49:00,1.6386,1.6387,1.63855,1.6386,47700000.0
2007-08-01 06:50:00,1.6386,1.6387,1.6386,1.6387,341999998.0
2007-08-01 06:51:00,1.6387,1.6388,1.6386,1.6387,832899998.0
2007-08-01 06:52:00,1.6387,1.6387,1.6386,1.6386,133199998.0
2007-08-01 06:53:00,1.6386,1.6387,1.6385,1.6387,359899998.0
2007-08-01 06:54:00,1.6387,1.6387,1.6386,1.6386,49600000.0
2007-08-01 06:55:00,1.6386,1.6386,1.63855,1.63855,6100000.0
2007-08-01 06:56:00,1.6386,1.6386,1.6386,1.6386,11200000.0
2007-08-01 06:57:00,1.6386,1.6388,1.6386,1.6388,232700000.0
2007-08-01 06:58:00,1.6388,1.639,1.6388,1.6389,498800003.0
2007-08-01 06:59:00,1.6389,1.6389,1.6388,1.6388,83200000.0
2007-08-01 07:00:00,1.6388,1.6388,1.63855,1.6388,573899994.0
2007-08-01 07:01:00,1.6388,1.6388,1.63865,1.63865,516000002.0
2007-08-01 07:02:00,1.63865,1.6389,1.63865,1.6387,690399999.0
2007-08-01 07:03:00,1.6387,1.6388,1.63865,1.63865,599300012.0
2007-08-01 07:04:00,1.6387,1.6387,1.6384,1.6385,812900001.0
2007-08-01 07:05:00,1.6385,1.6385,1.6384,1.6384,379600001.0
2007-08-01 07:06:00,1.6384,1.6384,1.6383,1.63835,40000000.0
2007-08-01 07:08:00,1.63845,1.6385,1.63835,1.63845,28800000.0
2007-08-01 07:09:00,1.63845,1.63845,1.63805,1.6381,494699998.0
2007-08-01 07:10:00,1.6381,1.6383,1.638,1.6381,555000000.0
2007-08-01 07:11:00,1.6381,1.6383,1.638,1.6383,854699988.0
2007-08-01 07:12:00,1.6382,1.6382,1.63805,1.6381,331199998.0
2007-08-01 07:13:00,1.6381,1.6382,1.638,1.6382,287699996.0
2007-08-01 07:14:00,1.6382,1.6383,1.6382,1.63825,324499999.0
2007-08-01 07:15:00,1.6383,1.6384,1.6383,1.63835,68700000.0
2007-08-01 07:16:00,1.63835,1.6385,1.6383,1.6384,160099999.0
2007-08-01 07:17:00,1.6384,1.6384,1.63815,1.63825,603300002.0
2007-08-01 07:18:00,1.63815,1.6382,1.6381,1.6382,977600000.0
2007-08-01 07:19:00,1.63805,1.6381,1.63805,1.6381,82400000.0
2007-08-01 07:20:00,1.638,1.638,1.63795,1.638,188800000.0
2007-08-01 07:21:00,1.638,1.6381,1.6379,1.63795,105600000.0
2007-08-01 07:22:00,1.638,1.63815,1.63795,1.63815,133599999.0
2007-08-01 07:23:00,1.63815,1.6382,1.63815,1.63815,20000000.0
2007-08-01 07:24:00,1.6382,1.6382,1.638,1.638,218400000.0
2007-08-01 07:25:00,1.638,1.63825,1.63795,1.638,316899996.0
2007-08-01 07:26:00,1.6381,1.63815,1.63775,1.63775,962300003.0
2007-08-01 07:27:00,1.6378,1.63815,1.6375,1.63795,1172300007.0
2007-08-01 07:28:00,1.63795,1.638,1.63735,1.6375,1769200002.0
2007-08-01 07:29:00,1.6375,1.63775,1.63745,1.6376,1082699995.0
2007-08-01 07:30:00,1.6376,1.6379,1.63745,1.63755,605799998.0
2007-08-01 07:31:00,1.6375,1.63755,1.6373,1.6374,372300003.0
2007-08-01 07:32:00,1.63745,1.63765,1.6374,1.6375,671700000.0
2007-08-01 07:33:00,1.6375,1.6377,1.6375,1.6376,1176099992.0
2007-08-01 07:34:00,1.6376,1.6377,1.6376,1.6377,913599987.0
2007-08-01 07:35:00,1.6377,1.6377,1.6377,1.6377,383299999.0
2007-08-01 07:36:00,1.6377,1.6378,1.6377,1.6377,789399991.0
2007-08-01 07:37:00,1.6377,1.6379,1.6376,1.6376,561300003.0
2007-08-01 07:38:00,1.6376,1.6376,1.6374,1.6376,507499999.0
2007-08-01 07:39:00,1.6376,1.6376,1.6375,1.6376,190399999.0
2007-08-01 07:40:00,1.6376,1.6378,1.63755,1.6376,1040499993.0
2007-08-01 07:41:00,1.63755,1.6377,1.6375,1.6376,1024400007.0
2007-08-01 07:42:00,1.6376,1.6376,1.6375,1.6376,1000699996.0
2007-08-01 07:43:00,1.6376,1.6376,1.63755,1.63755,1234400006.0
2007-08-01 07:44:00,1.6376,1.6378,1.63755,1.6378,789200001.0
2007-08-01 07:45:00,1.6378,1.6379,1.6377,1.63785,229600000.0
2007-08-01 07:46:00,1.6378,1.6379,1.6378,1.6378,328499999.0
2007-08-01 07:47:00,1.63775,1.6379,1.63755,1.63755,660899996.0
2007-08-01 07:48:00,1.6376,1.6376,1.6375,1.63755,812400000.0
2007-08-01 07:49:00,1.63755,1.6376,1.63755,1.6376,93300000.0
2007-08-01 07:50:00,1.63755,1.63755,1.63705,1.6372,1827299993.0
2007-08-01 07:51:00,1.6372,1.6373,1.6367,1.6367,1789899992.0
2007-08-01 07:52:00,1.6367,1.637,1.63665,1.637,1684100009.0
2007-08-01 07:53:00,1.637,1.637,1.63665,1.6369,1706399988.0
2007-08-01 07:54:00,1.63685,1.6372,1.63685,1.637,868600003.0
2007-08-01 07:55:00,1.637,1.637,1.6366,1.6366,526899998.0
2007-08-01 07:56:00,1.6366,1.6368,1.63645,1.6366,1208700004.0
2007-08-01 07:57:00,1.63655,1.6366,1.6365,1.63655,1572399988.0
2007-08-01 07:58:00,1.6366,1.63695,1.63645,1.6366,1319300004.0
2007-08-01 07:59:00,1.6366,1.6369,1.6365,1.6368,1537999999.0
2007-08-01 08:00:00,1.63675,1.6368,1.6364,1.6365,1363799994.0
2007-08-01 08:01:00,1.6364,1.6366,1.6361,1.6364,2020400008.0
2007-08-01 08:02:00,1.63615,1.6362,1.6351,1.6351,2020400008.0
2007-08-01 08:03:00,1.6349,1.6352,1.6348,1.635,1141999995.0
2007-08-01 08:04:00,1.6352,1.6352,1.6348,1.635,1141999995.0
2007-08-01 08:05:00,1.6349,1.6355,1.6349,1.6354,1141999995.0
2007-08-01 08:06:00,1.6354,1.6357,1.6352,1.6355,1701200005.0
2007-08-01 08:07:00,1.6355,1.636,1.6354,1.63585,1895000004.0
2007-08-01 08:08:00,1.6359,1.6363,1.6359,1.6362,1761800004.0
2007-08-01 08:09:00,1.6362,1.6367,1.6361,1.6367,1463500001.0
2007-08-01 08:10:00,1.6367,1.6369,1.6365,1.6368,878499999.0
2007-08-01 08:11:00,1.6368,1.637,1.6366,1.6369,1137999999.0
2007-08-01 08:12:00,1.6369,1.6376,1.6366,1.6376,1403699998.0
2007-08-01 08:13:00,1.6375,1.6377,1.637,1.637,1248499996.0
2007-08-01 08:14:00,1.637,1.6374,1.63695,1.6374,677599999.0
2007-08-01 08:15:00,1.6374,1.6376,1.6369,1.6369,1567899989.0
2007-08-01 08:16:00,1.6369,1.6369,1.6361,1.6364,1975499999.0
2007-08-01 08:17:00,1.6365,1.6367,1.6365,1.6365,1262000000.0
2007-08-01 08:18:00,1.6366,1.637,1.6365,1.637,1262000000.0
2007-08-01 08:19:00,1.6369,1.637,1.6367,1.637,1262000000.0
2007-08-01 08:20:00,1.637,1.6371,1.6369,1.6369,1399599997.0
2007-08-01 08:21:00,1.6371,1.6373,1.6369,1.6373,864899992.0
2007-08-01 08:22:00,1.6371,1.6372,1.637,1.6371,864899992.0
2007-08-01 08:23:00,1.6372,1.6372,1.6362,1.6363,2141999991.0
2007-08-01 08:24:00,1.6363,1.6364,1.636,1.6363,2141999991.0
2007-08-01 08:25:00,1.6365,1.6367,1.6362,1.6365,1648600001.0
2007-08-01 08:26:00,1.6364,1.6367,1.6363,1.6366,1648600001.0
2007-08-01 08:27:00,1.6366,1.6367,1.63635,1.6365,1915799992.0
2007-08-01 08:28:00,1.6365,1.6368,1.6365,1.6367,1649199988.0
2007-08-01 08:29:00,1.6367,1.6368,1.6366,1.6366,1474899992.0
2007-08-01 08:30:00,1.6366,1.6367,1.6366,1.6366,2047599998.0
2007-08-01 08:31:00,1.6371,1.6376,1.6369,1.6376,2047599998.0
2007-08-01 08:32:00,1.6375,1.6377,1.6374,1.6377,673599994.0
2007-08-01 08:33:00,1.6377,1.6384,1.6377,1.6384,744600000.0
2007-08-01 08:34:00,1.6384,1.6385,1.6378,1.6379,1357100008.0
2007-08-01 08:35:00,1.6379,1.638,1.6375,1.63785,1993200011.0
2007-08-01 08:36:00,1.6379,1.6381,1.6377,1.6377,2088800008.0
2007-08-01 08:37:00,1.6377,1.638,1.6377,1.638,2018999994.0
2007-08-01 08:38:00,1.6379,1.6379,1.6379,1.6379,496500001.0
2007-08-01 08:39:00,1.6379,1.6383,1.6379,1.6383,1445799988.0
2007-08-01 08:40:00,1.6383,1.6384,1.638,1.6383,1486399996.0
2007-08-01 08:41:00,1.6383,1.6384,1.6382,1.6384,1465299988.0
2007-08-01 08:42:00,1.6384,1.6384,1.6379,1.638,1615399989.0
2007-08-01 08:43:00,1.6381,1.6381,1.6379,1.638,905000011.0
2007-08-01 08:44:00,1.6381,1.6385,1.638,1.6385,905000011.0
2007-08-01 08:45:00,1.6385,1.6386,1.6375,1.6375,1511499997.0
2007-08-01 08:46:00,1.6375,1.6386,1.6375,1.6384,1309999998.0
2007-08-01 08:47:00,1.6386,1.6387,1.6377,1.6377,1309999998.0
2007-08-01 08:48:00,1.6377,1.6384,1.6376,1.6383,1817099986.0
2007-08-01 08:49:00,1.6383,1.6383,1.6379,1.6381,628599996.0
2007-08-01 08:50:00,1.6379,1.6379,1.6378,1.6379,1638600000.0
2007-08-01 08:51:00,1.638,1.6387,1.638,1.6386,1638600000.0
2007-08-01 08:52:00,1.6386,1.6387,1.63835,1.6385,1638600000.0
2007-08-01 08:53:00,1.6386,1.6389,1.6385,1.6387,1601800011.0
2007-08-01 08:54:00,1.6387,1.6387,1.6385,1.6386,491600005.0
2007-08-01 08:55:00,1.6387,1.6388,1.6385,1.6388,943400001.0
2007-08-01 08:56:00,1.6388,1.6389,1.6386,1.6388,1259400031.0
2007-08-01 08:57:00,1.6388,1.6388,1.6384,1.6384,988199990.0
2007-08-01 08:58:00,1.6384,1.6385,1.6381,1.6382,1242099995.0
2007-08-01 08:59:00,1.6381,1.6384,1.638,1.6384,1454699999.0
2007-08-01 09:00:00,1.6383,1.6385,1.6382,1.63845,1092100004.0
2007-08-01 09:01:00,1.63845,1.6388,1.6384,1.6385,1071300011.0
2007-08-01 09:02:00,1.6384,1.6384,1.6382,1.6382,519800002.0
2007-08-01 09:03:00,1.6382,1.6383,1.638,1.638,848299996.0
2007-08-01 09:04:00,1.638,1.6382,1.638,1.6382,797599992.0
2007-08-01 09:05:00,1.6382,1.6383,1.6382,1.6382,657900020.0
2007-08-01 09:06:00,1.6382,1.6386,1.6382,1.6386,1671700032.0
2007-08-01 09:07:00,1.6385,1.6386,1.6384,1.6386,806900004.0
2007-08-01 09:08:00,1.6386,1.639,1.6386,1.639,394000002.0
2007-08-01 09:09:00,1.6388,1.6391,1.6388,1.639,785200002.0
2007-08-01 09:10:00,1.639,1.6393,1.6389,1.6393,1174999997.0
2007-08-01 09:11:00,1.63925,1.6395,1.639,1.6392,1108800003.0
2007-08-01 09:12:00,1.63915,1.6394,1.6389,1.6389,993799998.0
2007-08-01 09:13:00,1.6389,1.6389,1.6386,1.6388,2091099999.0
2007-08-01 09:14:00,1.6388,1.6388,1.6385,1.6385,737699998.0
2007-08-01 09:15:00,1.6385,1.6388,1.6385,1.6386,1685200018.0
2007-08-01 09:16:00,1.6386,1.6387,1.63855,1.6387,226200006.0
2007-08-01 09:17:00,1.6387,1.639,1.6387,1.6389,972099988.0
2007-08-01 09:18:00,1.6389,1.6389,1.6388,1.6388,363299999.0
2007-08-01 09:19:00,1.6389,1.63895,1.6388,1.6388,58000000.0
2007-08-01 09:20:00,1.6388,1.63905,1.6387,1.639,440900000.0
2007-08-01 09:21:00,1.63905,1.63925,1.6389,1.63925,1048300005.0
2007-08-01 09:22:00,1.63925,1.6393,1.63925,1.6393,87900000.0
2007-08-01 09:23:00,1.6393,1.63975,1.6393,1.63975,299200000.0
2007-08-01 09:24:00,1.63975,1.63975,1.6394,1.6396,928900004.0
2007-08-01 09:25:00,1.6396,1.6396,1.6395,1.6395,200600001.0
2007-08-01 09:26:00,1.6396,1.6399,1.6394,1.6398,797999999.0
2007-08-01 09:27:00,1.6397,1.6399,1.6395,1.63975,857399995.0
2007-08-01 09:28:00,1.63975,1.63975,1.6396,1.6396,216499997.0
2007-08-01 09:29:00,1.6396,1.6396,1.6393,1.6395,1470000012.0
2007-08-01 09:30:00,1.6395,1.6395,1.6394,1.6394,381699997.0
2007-08-01 09:31:00,1.6394,1.6394,1.6393,1.6393,283499999.0
2007-08-01 09:32:00,1.6393,1.6393,1.6391,1.6392,764800000.0
2007-08-01 09:33:00,1.6393,1.6394,1.6391,1.6392,619100005.0
2007-08-01 09:34:00,1.6392,1.6392,1.6391,1.6392,214100004.0
2007-08-01 09:35:00,1.6392,1.6394,1.6392,1.6392,1099299995.0
2007-08-01 09:36:00,1.6392,1.6395,1.6392,1.63945,861299993.0
2007-08-01 09:37:00,1.63945,1.63945,1.6391,1.6392,1085800009.0
2007-08-01 09:38:00,1.6392,1.6393,1.6391,1.6392,864799996.0
2007-08-01 09:39:00,1.6392,1.6393,1.6391,1.6393,974200000.0
2007-08-01 09:40:00,1.6393,1.6393,1.6393,1.6393,72800000.0
2007-08-01 09:41:00,1.6393,1.6393,1.6391,1.6392,491199997.0
2007-08-01 09:42:00,1.6392,1.6392,1.6392,1.6392,13600000.0
2007-08-01 09:43:00,1.6392,1.6392,1.6391,1.6392,105499999.0
2007-08-01 09:44:00,1.6392,1.6392,1.6391,1.6392,177300003.0
2007-08-01 09:45:00,1.6392,1.6393,1.6392,1.6393,307200000.0
2007-08-01 09:46:00,1.6393,1.6393,1.6391,1.6392,548000004.0
2007-08-01 09:47:00,1.6392,1.6392,1.6391,1.6391,309600008.0
2007-08-01 09:48:00,1.6392,1.6393,1.639,1.6391,1401200002.0
2007-08-01 09:49:00,1.6391,1.6392,1.6391,1.6392,303200004.0
2007-08-01 09:50:00,1.6392,1.6394,1.6391,1.6393,933399997.0
2007-08-01 09:51:00,1.6393,1.6393,1.639,1.6391,606299994.0
2007-08-01 09:52:00,1.6392,1.6393,1.6391,1.6393,851299993.0
2007-08-01 09:53:00,1.6392,1.6393,1.639,1.6392,449199995.0
2007-08-01 09:54:00,1.6393,1.6394,1.6391,1.6391,716200002.0
2007-08-01 09:55:00,1.6391,1.6393,1.6391,1.6393,901500002.0
2007-08-01 09:56:00,1.6393,1.6393,1.63895,1.63895,661099989.0
2007-08-01 09:57:00,1.6389,1.639,1.6379,1.6381,1746200002.0
2007-08-01 09:58:00,1.6381,1.6382,1.6379,1.6381,1016700000.0
2007-08-01 09:59:00,1.6381,1.6383,1.638,1.6382,904899994.0
2007-08-01 10:00:00,1.6382,1.6385,1.6382,1.6383,2103300010.0
2007-08-01 10:01:00,1.6383,1.6384,1.6382,1.6382,1374900014.0
2007-08-01 10:02:00,1.6383,1.6385,1.6382,1.6384,780500006.0
2007-08-01 10:03:00,1.6384,1.6385,1.6382,1.6383,725500005.0
2007-08-01 10:04:00,1.6383,1.6387,1.6383,1.6385,1659999990.0
2007-08-01 10:05:00,1.6385,1.6385,1.6384,1.6385,255500003.0
2007-08-01 10:06:00,1.6385,1.6386,1.6382,1.6386,1530399999.0
2007-08-01 10:07:00,1.6386,1.6389,1.6386,1.63885,1214200003.0
2007-08-01 10:08:00,1.63885,1.639,1.6381,1.6383,1381200002.0
2007-08-01 10:09:00,1.6383,1.6383,1.638,1.6382,1605499998.0
2007-08-01 10:10:00,1.6383,1.6383,1.6381,1.6381,482000000.0
2007-08-01 10:11:00,1.6381,1.6381,1.6379,1.6379,337600008.0
2007-08-01 10:12:00,1.6379,1.6382,1.6379,1.6379,514099999.0
2007-08-01 10:13:00,1.6379,1.638,1.6379,1.6379,279000001.0
2007-08-01 10:14:00,1.638,1.6381,1.6379,1.6381,223900000.0
2007-08-01 10:15:00,1.6381,1.6382,1.6381,1.6382,257800000.0
2007-08-01 10:16:00,1.6382,1.6382,1.6377,1.6378,237600000.0
2007-08-01 10:17:00,1.6378,1.6378,1.6375,1.6375,96400000.0
2007-08-01 10:18:00,1.6375,1.6376,1.6374,1.6375,179800000.0
2007-08-01 10:19:00,1.6375,1.6375,1.6374,1.6375,181600000.0
2007-08-01 10:20:00,1.6375,1.6378,1.6375,1.6377,1163299994.0
2007-08-01 10:21:00,1.6377,1.6379,1.6376,1.6378,1240199982.0
2007-08-01 10:22:00,1.6378,1.6379,1.6376,1.6378,1951200004.0
2007-08-01 10:23:00,1.6378,1.6379,1.6376,1.6376,882000006.0
2007-08-01 10:24:00,1.6376,1.6381,1.6375,1.6379,1150999997.0
2007-08-01 10:25:00,1.6378,1.6382,1.6376,1.6381,1199900009.0
2007-08-01 10:26:00,1.6381,1.6381,1.6378,1.6379,1184500012.0
2007-08-01 10:27:00,1.6379,1.6381,1.6379,1.638,491900000.0
2007-08-01 10:28:00,1.638,1.6383,1.638,1.6381,834800002.0
2007-08-01 10:29:00,1.6381,1.6383,1.63795,1.6383,1021599991.0
2007-08-01 10:30:00,1.6382,1.6383,1.6382,1.6383,989200001.0
2007-08-01 10:31:00,1.6383,1.6384,1.6382,1.6384,1472800011.0
2007-08-01 10:32:00,1.6384,1.6384,1.63825,1.6383,1091899992.0
2007-08-01 10:33:00,1.6383,1.6385,1.6382,1.6385,877299998.0
2007-08-01 10:34:00,1.6385,1.6385,1.6383,1.6383,635899995.0
2007-08-01 10:35:00,1.6383,1.6384,1.63815,1.63815,675099990.0
2007-08-01 10:36:00,1.6382,1.6383,1.63815,1.6382,235500005.0
2007-08-01 10:37:00,1.6382,1.6383,1.6381,1.6382,381699999.0
2007-08-01 10:38:00,1.6382,1.6382,1.6381,1.6382,461999999.0
2007-08-01 10:39:00,1.6382,1.6382,1.6382,1.6382,610300021.0
2007-08-01 10:40:00,1.6382,1.6382,1.638,1.638,1005699987.0
2007-08-01 10:41:00,1.638,1.6382,1.63795,1.6382,1004699998.0
2007-08-01 10:42:00,1.6383,1.6383,1.6381,1.6382,925700004.0
2007-08-01 10:43:00,1.6381,1.6383,1.6381,1.6382,270099997.0
2007-08-01 10:44:00,1.6382,1.6384,1.6381,1.6384,1145399999.0
2007-08-01 10:45:00,1.6384,1.6385,1.6383,1.6385,1541199996.0
2007-08-01 10:46:00,1.6384,1.6384,1.6381,1.6381,1541199996.0
2007-08-01 10:47:00,1.6381,1.6382,1.6377,1.6382,1541199996.0
2007-08-01 10:48:00,1.6382,1.6382,1.638,1.6382,523999997.0
2007-08-01 10:49:00,1.6382,1.6382,1.63795,1.638,1257499990.0
2007-08-01 10:50:00,1.638,1.6382,1.638,1.6381,258399999.0
2007-08-01 10:51:00,1.6381,1.6382,1.638,1.638,1121500023.0
2007-08-01 10:52:00,1.6381,1.6383,1.638,1.6381,1393599996.0
2007-08-01 10:53:00,1.6382,1.6383,1.6381,1.63815,706699989.0
2007-08-01 10:54:00,1.6383,1.6383,1.6382,1.6383,50400000.0
2007-08-01 10:55:00,1.6382,1.6382,1.6379,1.6379,1266599996.0
2007-08-01 10:56:00,1.638,1.638,1.63785,1.6379,784200002.0
2007-08-01 10:57:00,1.6379,1.6382,1.63785,1.63795,845600007.0
2007-08-01 10:58:00,1.638,1.6381,1.6376,1.6376,987999990.0
2007-08-01 10:59:00,1.6376,1.6378,1.6376,1.6378,737300002.0
2007-08-01 11:00:00,1.6378,1.6379,1.6378,1.6379,275500003.0
2007-08-01 11:01:00,1.6378,1.6378,1.6378,1.6378,597599997.0
2007-08-01 11:02:00,1.6378,1.6378,1.63755,1.6376,323099998.0
2007-08-01 11:03:00,1.6376,1.6378,1.6376,1.6378,251200000.0
2007-08-01 11:04:00,1.6378,1.6378,1.6376,1.6378,376300002.0
2007-08-01 11:05:00,1.6378,1.6378,1.6377,1.6378,194799995.0
2007-08-01 11:06:00,1.6378,1.6379,1.6377,1.6379,1198999993.0
2007-08-01 11:07:00,1.6379,1.6379,1.6376,1.6378,1308300004.0
2007-08-01 11:08:00,1.6377,1.6378,1.6377,1.6378,527299996.0
2007-08-01 11:09:00,1.6378,1.6379,1.6377,1.6377,571900002.0
2007-08-01 11:10:00,1.6377,1.6378,1.6376,1.6377,850600009.0
2007-08-01 11:11:00,1.6377,1.6379,1.6377,1.6378,1057099997.0
2007-08-01 11:12:00,1.6378,1.6379,1.6378,1.6379,528700003.0
2007-08-01 11:13:00,1.6379,1.6379,1.6378,1.6378,123600000.0
2007-08-01 11:14:00,1.6378,1.6378,1.6378,1.6378,206899997.0
2007-08-01 11:15:00,1.6378,1.6379,1.6377,1.6379,473300001.0
2007-08-01 11:16:00,1.6379,1.6381,1.6378,1.638,1288000011.0
2007-08-01 11:17:00,1.638,1.638,1.6376,1.6377,560300001.0
2007-08-01 11:18:00,1.6377,1.6379,1.6377,1.6378,732799997.0
2007-08-01 11:19:00,1.6378,1.6378,1.6378,1.6378,35200000.0
2007-08-01 11:20:00,1.6378,1.6378,1.63765,1.6377,340899998.0
2007-08-01 11:21:00,1.6377,1.6378,1.6376,1.6378,791599992.0
2007-08-01 11:22:00,1.6377,1.6377,1.6374,1.6377,1481799994.0
2007-08-01 11:23:00,1.6377,1.6377,1.6377,1.6377,268999995.0
2007-08-01 11:24:00,1.6377,1.6378,1.6376,1.6378,452100006.0
2007-08-01 11:25:00,1.6378,1.6378,1.6378,1.6378,598299984.0
2007-08-01 11:26:00,1.6378,1.6378,1.6377,1.6377,126000000.0
2007-08-01 11:27:00,1.6377,1.6378,1.6376,1.6378,647300015.0
2007-08-01 11:28:00,1.6378,1.638,1.6378,1.6378,838700001.0
2007-08-01 11:29:00,1.6379,1.6381,1.6378,1.6381,783700001.0
2007-08-01 11:30:00,1.6381,1.6381,1.6381,1.6381,118400000.0
2007-08-01 11:31:00,1.6381,1.6381,1.6381,1.6381,420000000.0
2007-08-01 11:32:00,1.6381,1.6381,1.63775,1.6378,742500004.0
2007-08-01 11:33:00,1.6378,1.6381,1.6377,1.6381,591899993.0
2007-08-01 11:34:00,1.6381,1.6383,1.638,1.6381,596900007.0
2007-08-01 11:35:00,1.6382,1.6383,1.6379,1.6381,1000600006.0
2007-08-01 11:36:00,1.6381,1.6382,1.6379,1.6382,1181300006.0
2007-08-01 11:37:00,1.6382,1.6382,1.6381,1.6381,199299998.0
2007-08-01 11:38:00,1.6382,1.6383,1.6382,1.6383,286899997.0
2007-08-01 11:39:00,1.6383,1.6385,1.6382,1.6383,1580600004.0
2007-08-01 11:40:00,1.6383,1.6385,1.6383,1.6384,1011100013.0
2007-08-01 11:41:00,1.6384,1.6384,1.6381,1.6383,1008300008.0
2007-08-01 11:42:00,1.6383,1.6383,1.6383,1.6383,131200000.0
2007-08-01 11:43:00,1.6383,1.6384,1.638,1.6381,923500007.0
2007-08-01 11:44:00,1.6383,1.6383,1.6382,1.6382,960599994.0
2007-08-01 11:45:00,1.6382,1.6384,1.6382,1.6382,1241299995.0
2007-08-01 11:46:00,1.6382,1.6383,1.6381,1.6382,452500000.0
2007-08-01 11:47:00,1.6382,1.6383,1.6381,1.6382,788500002.0
2007-08-01 11:48:00,1.6382,1.6384,1.6382,1.6384,869599993.0
2007-08-01 11:49:00,1.6384,1.6387,1.6384,1.6386,1194099987.0
2007-08-01 11:50:00,1.6387,1.6389,1.6384,1.6384,1886600010.0
2007-08-01 11:51:00,1.6383,1.6388,1.6382,1.6388,1886600010.0
2007-08-01 11:52:00,1.6388,1.639,1.6387,1.6388,1333699991.0
2007-08-01 11:53:00,1.6389,1.639,1.63885,1.63885,464599998.0
2007-08-01 11:54:00,1.63885,1.639,1.63885,1.63885,458400002.0
2007-08-01 11:55:00,1.63885,1.6394,1.63885,1.6392,963200002.0
2007-08-01 11:56:00,1.6392,1.6394,1.6391,1.6394,1754200005.0
2007-08-01 11:57:00,1.6395,1.6395,1.6394,1.6395,1754200005.0
2007-08-01 11:58:00,1.6396,1.6397,1.6394,1.6395,1754200005.0
2007-08-01 11:59:00,1.6395,1.6396,1.6392,1.6392,1754200005.0
2007-08-01 12:00:00,1.6392,1.6393,1.6392,1.6393,1339600007.0
2007-08-01 12:01:00,1.6392,1.6393,1.6391,1.6392,826700012.0
2007-08-01 12:02:00,1.6394,1.6397,1.63925,1.6395,1728599985.0
2007-08-01 12:03:00,1.6395,1.6396,1.6394,1.6396,1073299986.0
2007-08-01 12:04:00,1.6396,1.6396,1.6394,1.6396,950400020.0
2007-08-01 12:05:00,1.6396,1.6397,1.6395,1.6395,1197300006.0
2007-08-01 12:06:00,1.6395,1.6397,1.6395,1.6396,1141600000.0
2007-08-01 12:07:00,1.6396,1.6398,1.63955,1.6397,1438099991.0
2007-08-01 12:08:00,1.6397,1.6398,1.6396,1.6397,1328099991.0
2007-08-01 12:09:00,1.6396,1.6398,1.6396,1.6398,1269100004.0
2007-08-01 12:10:00,1.6398,1.6399,1.6396,1.6397,1452799991.0
2007-08-01 12:11:00,1.6397,1.6399,1.6395,1.6398,753100003.0
2007-08-01 12:12:00,1.6398,1.6398,1.6396,1.6398,776699988.0
2007-08-01 12:13:00,1.6397,1.6398,1.6396,1.6398,393399996.0
2007-08-01 12:14:00,1.6398,1.64,1.6398,1.6398,480000001.0
2007-08-01 12:15:00,1.6398,1.6399,1.6397,1.6397,1148199994.0
2007-08-01 12:16:00,1.6397,1.6399,1.6397,1.6398,138200000.0
2007-08-01 12:17:00,1.6398,1.6399,1.6396,1.6396,1001499996.0
2007-08-01 12:18:00,1.6396,1.6398,1.6396,1.6397,1266299984.0
2007-08-01 12:19:00,1.6396,1.6398,1.6396,1.6397,733599999.0
2007-08-01 12:20:00,1.6397,1.6397,1.6395,1.6396,607099997.0
2007-08-01 12:21:00,1.6396,1.6396,1.63935,1.63935,437100001.0
2007-08-01 12:22:00,1.63935,1.6395,1.6393,1.6395,592700000.0
2007-08-01 12:23:00,1.6395,1.6397,1.6393,1.6396,768799995.0
2007-08-01 12:24:00,1.6396,1.6396,1.6394,1.6396,461600001.0
2007-08-01 12:25:00,1.6396,1.6396,1.6393,1.6396,678499991.0
2007-08-01 12:26:00,1.6396,1.6399,1.63945,1.6397,959199996.0
2007-08-01 12:27:00,1.6398,1.6399,1.6397,1.6398,848899998.0
2007-08-01 12:28:00,1.6398,1.64,1.6397,1.6398,694800000.0
2007-08-01 12:29:00,1.6398,1.6401,1.6396,1.6401,963100001.0
2007-08-01 12:30:00,1.6401,1.6403,1.64,1.6401,1209099999.0
2007-08-01 12:31:00,1.6401,1.6401,1.6397,1.64,1400299994.0
2007-08-01 12:32:00,1.64,1.6402,1.64,1.6401,749000012.0
2007-08-01 12:33:00,1.64,1.6402,1.6398,1.6401,1217199998.0
2007-08-01 12:34:00,1.6401,1.6401,1.64,1.64,359500001.0
2007-08-01 12:35:00,1.64,1.64,1.6399,1.6399,413899995.0
2007-08-01 12:36:00,1.6399,1.64,1.6399,1.6399,292199999.0
2007-08-01 12:37:00,1.64,1.64,1.6399,1.64,22600000.0
2007-08-01 12:38:00,1.64,1.64,1.6398,1.6399,192800000.0
2007-08-01 12:39:00,1.6399,1.6399,1.6399,1.6399,129600000.0
2007-08-01 12:40:00,1.6399,1.64,1.6397,1.6398,752299992.0
2007-08-01 12:41:00,1.6398,1.6398,1.6397,1.6397,574199987.0
2007-08-01 12:42:00,1.6397,1.6398,1.63955,1.63955,708699990.0
2007-08-01 12:43:00,1.63955,1.6396,1.6395,1.6396,687900000.0
2007-08-01 12:44:00,1.6396,1.6399,1.6396,1.6398,1195399994.0
2007-08-01 12:45:00,1.6398,1.6399,1.6397,1.6398,1400399997.0
2007-08-01 12:46:00,1.6398,1.6399,1.6397,1.6398,441699998.0
2007-08-01 12:47:00,1.6398,1.6399,1.6398,1.6399,451100002.0
2007-08-01 12:48:00,1.6399,1.6402,1.6399,1.6401,978100003.0
2007-08-01 12:49:00,1.6402,1.6404,1.6401,1.6402,1374999985.0
2007-08-01 12:50:00,1.6402,1.6404,1.6401,1.6404,493000001.0
2007-08-01 12:51:00,1.6403,1.6403,1.6402,1.6402,386099999.0
2007-08-01 12:52:00,1.6403,1.6406,1.6403,1.6403,446400000.0
2007-08-01 12:53:00,1.6403,1.6403,1.6403,1.6403,222099997.0
2007-08-01 12:54:00,1.6403,1.6404,1.6403,1.6404,75899999.0
2007-08-01 12:55:00,1.6404,1.6412,1.6403,1.6412,876900002.0
2007-08-01 12:56:00,1.6412,1.6418,1.6412,1.6414,1248199999.0
2007-08-01 12:57:00,1.6415,1.6415,1.641,1.6411,1130999995.0
2007-08-01 12:58:00,1.6411,1.6412,1.6408,1.6411,1500999997.0
2007-08-01 12:59:00,1.6411,1.6414,1.6411,1.6414,1143800001.0
2007-08-01 13:00:00,1.6413,1.6413,1.6411,1.6413,591500000.0
2007-08-01 13:01:00,1.6413,1.6415,1.6413,1.6414,421099999.0
2007-08-01 13:02:00,1.6414,1.643,1.6412,1.643,1395399990.0
2007-08-01 13:03:00,1.643,1.6431,1.6421,1.64245,1587699993.0
2007-08-01 13:04:00,1.64245,1.6426,1.6421,1.6425,2032199977.0
2007-08-01 13:05:00,1.6425,1.6437,1.6424,1.6437,1821999991.0
2007-08-01 13:06:00,1.6439,1.6445,1.6435,1.6437,1821999991.0
2007-08-01 13:07:00,1.6436,1.6438,1.6433,1.6433,1184799997.0
2007-08-01 13:08:00,1.6433,1.6434,1.643,1.6434,1093731588.0
2007-08-01 13:09:00,1.6434,1.6435,1.6433,1.6434,440095913.0
2007-08-01 13:10:00,1.6433,1.6434,1.643,1.643,1616169874.0
2007-08-01 13:11:00,1.643,1.6432,1.6425,1.6429,1341899998.0
2007-08-01 13:12:00,1.6429,1.6431,1.6428,1.6431,629599998.0
2007-08-01 13:13:00,1.6431,1.6433,1.643,1.6432,1586300010.0
2007-08-01 13:14:00,1.6431,1.644,1.6431,1.644,1112699991.0
2007-08-01 13:15:00,1.6438,1.6451,1.6438,1.6448,1307200003.0
2007-08-01 13:16:00,1.6448,1.6449,1.6439,1.6441,1307200003.0
2007-08-01 13:17:00,1.6441,1.6442,1.6437,1.6438,392499999.0
2007-08-01 13:18:00,1.6438,1.6442,1.6438,1.644,985600000.0
2007-08-01 13:19:00,1.644,1.644,1.64385,1.6439,1048899995.0
2007-08-01 13:20:00,1.6439,1.6445,1.6439,1.6445,1341000002.0
2007-08-01 13:21:00,1.6445,1.6445,1.6441,1.6441,1436400003.0
2007-08-01 13:22:00,1.6441,1.6441,1.6437,1.6439,1436400003.0
2007-08-01 13:23:00,1.6439,1.6441,1.6437,1.6441,1714399997.0
2007-08-01 13:24:00,1.6441,1.6447,1.6441,1.6446,766100001.0
2007-08-01 13:25:00,1.6447,1.6447,1.6442,1.6443,766100001.0
2007-08-01 13:26:00,1.6443,1.6444,1.6443,1.6444,587199999.0
2007-08-01 13:27:00,1.6444,1.6446,1.6442,1.6443,1865799993.0
2007-08-01 13:28:00,1.6442,1.6445,1.6441,1.6441,1232499992.0
2007-08-01 13:29:00,1.6442,1.6443,1.6442,1.6443,693100008.0
2007-08-01 13:30:00,1.6443,1.6444,1.6441,1.6442,936100005.0
2007-08-01 13:31:00,1.6442,1.6442,1.64365,1.6438,1792100021.0
2007-08-01 13:32:00,1.6439,1.644,1.6436,1.6436,1749300011.0
2007-08-01 13:33:00,1.6437,1.6437,1.6434,1.6434,1474800000.0
2007-08-01 13:34:00,1.6434,1.6435,1.6432,1.6433,1280999985.0
2007-08-01 13:35:00,1.6433,1.6434,1.6432,1.6434,349499993.0
2007-08-01 13:36:00,1.6434,1.6435,1.6434,1.6435,478699993.0
2007-08-01 13:37:00,1.6435,1.6437,1.6435,1.6436,113599999.0
2007-08-01 13:38:00,1.6436,1.6437,1.6434,1.6434,773000006.0
2007-08-01 13:39:00,1.6435,1.6435,1.6433,1.6435,310100003.0
2007-08-01 13:40:00,1.6435,1.6436,1.6435,1.6435,339000005.0
2007-08-01 13:41:00,1.6435,1.6435,1.6432,1.6433,691100006.0
2007-08-01 13:42:00,1.6433,1.6436,1.6433,1.6436,619800001.0
2007-08-01 13:43:00,1.6435,1.6444,1.6435,1.6443,1684699998.0
2007-08-01 13:44:00,1.6443,1.6446,1.6442,1.6446,981299998.0
2007-08-01 13:45:00,1.6447,1.6447,1.6444,1.6444,981299998.0
2007-08-01 13:46:00,1.6444,1.6444,1.6437,1.6437,1431499996.0
2007-08-01 13:47:00,1.6437,1.6437,1.6433,1.6437,1408500014.0
2007-08-01 13:48:00,1.6437,1.6437,1.6435,1.6436,1803399995.0
2007-08-01 13:49:00,1.6436,1.6436,1.6433,1.6435,1316500007.0
2007-08-01 13:50:00,1.6436,1.6437,1.6434,1.6434,1279900007.0
2007-08-01 13:51:00,1.6434,1.6434,1.6428,1.6428,1448300002.0
2007-08-01 13:52:00,1.6428,1.6431,1.6428,1.6431,795400016.0
2007-08-01 13:53:00,1.6431,1.6431,1.6428,1.6431,1961400011.0
2007-08-01 13:54:00,1.6431,1.6432,1.64295,1.6431,1275900002.0
2007-08-01 13:55:00,1.643,1.6431,1.6428,1.643,984700007.0
2007-08-01 13:56:00,1.643,1.6431,1.6428,1.643,994100006.0
2007-08-01 13:57:00,1.643,1.6435,1.643,1.6435,700200001.0
2007-08-01 13:58:00,1.6434,1.6434,1.6431,1.6431,1076399999.0
2007-08-01 13:59:00,1.6431,1.6433,1.6431,1.6432,697100003.0
2007-08-01 14:00:00,1.6431,1.6434,1.6431,1.6432,1085100012.0
2007-08-01 14:01:00,1.6432,1.6435,1.6431,1.6434,761700005.0
2007-08-01 14:02:00,1.6434,1.6435,1.6433,1.6433,197500000.0
2007-08-01 14:03:00,1.6433,1.6433,1.6433,1.6433,197500000.0
2007-08-01 14:04:00,1.6433,1.6433,1.6432,1.6432,666099993.0
2007-08-01 14:05:00,1.6432,1.6436,1.6432,1.6435,1466799994.0
2007-08-01 14:06:00,1.6436,1.6436,1.6435,1.6435,1125400000.0
2007-08-01 14:07:00,1.6435,1.6435,1.6434,1.6434,359600002.0
2007-08-01 14:08:00,1.6433,1.6435,1.6432,1.6432,332799997.0
2007-08-01 14:09:00,1.6432,1.6437,1.6432,1.6436,582200003.0
2007-08-01 14:10:00,1.6436,1.6436,1.6433,1.6433,926400012.0
2007-08-01 14:11:00,1.6433,1.6436,1.64325,1.6436,500200003.0
2007-08-01 14:12:00,1.6436,1.6436,1.6435,1.6436,699799998.0
2007-08-01 14:13:00,1.6435,1.6439,1.6435,1.6438,1049799999.0
2007-08-01 14:14:00,1.6438,1.6438,1.6433,1.6435,1945700009.0
2007-08-01 14:15:00,1.6435,1.6439,1.6431,1.6432,1624399995.0
2007-08-01 14:16:00,1.6432,1.64325,1.6427,1.6429,1624399995.0
2007-08-01 14:17:00,1.6429,1.6432,1.6428,1.6431,1314799991.0
2007-08-01 14:18:00,1.6431,1.6432,1.64295,1.6431,2031400001.0
2007-08-01 14:19:00,1.6431,1.6435,1.6431,1.6435,1533099992.0
2007-08-01 14:20:00,1.6436,1.6436,1.6433,1.6434,1691200006.0
2007-08-01 14:21:00,1.6434,1.6436,1.6432,1.6434,1691200006.0
2007-08-01 14:22:00,1.6433,1.6433,1.6428,1.6431,1678600015.0
2007-08-01 14:23:00,1.64295,1.6432,1.6429,1.6431,1678600015.0
2007-08-01 14:24:00,1.6432,1.6432,1.6431,1.6431,728200004.0
2007-08-01 14:25:00,1.6431,1.6432,1.6428,1.6429,1758600011.0
2007-08-01 14:26:00,1.6429,1.643,1.64275,1.643,1924200003.0
2007-08-01 14:27:00,1.643,1.6432,1.6429,1.643,1140999997.0
2007-08-01 14:28:00,1.643,1.643,1.6427,1.6427,1632700003.0
2007-08-01 14:29:00,1.6428,1.6434,1.6428,1.6434,1253200005.0
2007-08-01 14:30:00,1.6434,1.6438,1.6434,1.6436,1346700010.0
2007-08-01 14:31:00,1.6435,1.6438,1.6435,1.6437,1564599997.0
2007-08-01 14:32:00,1.6438,1.644,1.6437,1.644,933499995.0
2007-08-01 14:33:00,1.6442,1.6443,1.6438,1.644,933499995.0
2007-08-01 14:34:00,1.6439,1.644,1.6436,1.6437,933499995.0
2007-08-01 14:35:00,1.6437,1.6439,1.6436,1.6438,654700001.0
2007-08-01 14:36:00,1.6436,1.6438,1.6435,1.6436,1137695777.0
2007-08-01 14:37:00,1.6435,1.6436,1.6433,1.6436,1137695777.0
2007-08-01 14:38:00,1.6437,1.6437,1.6435,1.6436,1137695777.0
2007-08-01 14:39:00,1.6436,1.6438,1.6435,1.6437,1137695777.0
2007-08-01 14:40:00,1.6436,1.644,1.6436,1.644,2146999991.0
2007-08-01 14:41:00,1.6441,1.6441,1.6436,1.644,2146999991.0
2007-08-01 14:42:00,1.644,1.6442,1.6438,1.6442,2146999991.0
2007-08-01 14:43:00,1.6442,1.6444,1.64395,1.6444,1561399997.0
2007-08-01 14:44:00,1.6445,1.6452,1.6442,1.6452,1252899998.0
2007-08-01 14:45:00,1.6453,1.6456,1.6449,1.6453,1252899998.0
2007-08-01 14:46:00,1.6454,1.6456,1.6453,1.6455,1252899998.0
2007-08-01 14:47:00,1.6454,1.6456,1.6451,1.6451,1252899998.0
2007-08-01 14:48:00,1.6451,1.6453,1.6449,1.645,1183500008.0
2007-08-01 14:49:00,1.645,1.6451,1.6448,1.6449,1423400000.0
2007-08-01 14:50:00,1.6448,1.645,1.64475,1.6448,946100002.0
2007-08-01 14:51:00,1.6449,1.6453,1.6449,1.6452,774299997.0
2007-08-01 14:52:00,1.6452,1.6457,1.6451,1.6457,1014000003.0
2007-08-01 14:53:00,1.6458,1.6463,1.6456,1.6463,559300000.0
2007-08-01 14:54:00,1.6464,1.6466,1.646,1.6461,559300000.0
2007-08-01 14:55:00,1.6459,1.646,1.6459,1.646,559300000.0
2007-08-01 14:56:00,1.6461,1.6462,1.6459,1.6459,559300000.0
2007-08-01 14:57:00,1.6459,1.6459,1.6454,1.6454,559300000.0
2007-08-01 14:58:00,1.6453,1.6455,1.6452,1.6452,384175005.0
2007-08-01 14:59:00,1.6451,1.6454,1.6451,1.6452,384175005.0
2007-08-01 15:00:00,1.6452,1.6452,1.6449,1.645,384175005.0
2007-08-01 15:01:00,1.645,1.645,1.6446,1.6448,1281100006.0
2007-08-01 15:02:00,1.6449,1.6449,1.6447,1.6448,602199999.0
2007-08-01 15:03:00,1.6448,1.6448,1.6445,1.6446,602199999.0
2007-08-01 15:04:00,1.6446,1.6447,1.6445,1.6447,1179399991.0
2007-08-01 15:05:00,1.6447,1.6447,1.6444,1.6445,845100010.0
2007-08-01 15:06:00,1.6445,1.6445,1.6443,1.6443,1250999997.0
2007-08-01 15:07:00,1.6443,1.6445,1.6443,1.6444,1323099992.0
2007-08-01 15:08:00,1.6443,1.6444,1.6442,1.6443,1487800000.0
2007-08-01 15:09:00,1.6445,1.6448,1.6444,1.6447,1213699986.0
2007-08-01 15:10:00,1.6448,1.6452,1.6447,1.6452,1213699986.0
2007-08-01 15:11:00,1.6453,1.6453,1.6447,1.645,1213699986.0
2007-08-01 15:12:00,1.645,1.645,1.6449,1.645,1213699986.0
2007-08-01 15:13:00,1.645,1.6451,1.645,1.6451,351799999.0
2007-08-01 15:14:00,1.6451,1.6451,1.6448,1.6449,1141099988.0
2007-08-01 15:15:00,1.6449,1.6452,1.6448,1.645,994699995.0
2007-08-01 15:16:00,1.645,1.6451,1.645,1.645,1205499998.0
2007-08-01 15:17:00,1.645,1.6451,1.645,1.645,1085399985.0
2007-08-01 15:18:00,1.645,1.6452,1.6449,1.645,910699993.0
2007-08-01 15:19:00,1.645,1.6452,1.645,1.6451,637000001.0
2007-08-01 15:20:00,1.6451,1.6452,1.6449,1.6451,428799996.0
2007-08-01 15:21:00,1.6451,1.6452,1.6451,1.6451,202300000.0
2007-08-01 15:22:00,1.645,1.6452,1.645,1.6451,277800001.0
2007-08-01 15:23:00,1.6451,1.6452,1.6449,1.645,956599990.0
2007-08-01 15:24:00,1.645,1.645,1.645,1.645,1231500029.0
2007-08-01 15:25:00,1.645,1.6451,1.6448,1.645,1572499992.0
2007-08-01 15:26:00,1.6449,1.6451,1.6448,1.645,1234199987.0
2007-08-01 15:27:00,1.645,1.645,1.6447,1.6448,1317400001.0
2007-08-01 15:28:00,1.6448,1.6449,1.6448,1.6448,716500007.0
2007-08-01 15:29:00,1.6448,1.6448,1.6445,1.6445,1945699997.0
2007-08-01 15:30:00,1.6445,1.6449,1.6445,1.6448,1684000014.0
2007-08-01 15:31:00,1.6448,1.6452,1.6448,1.6451,1954599986.0
2007-08-01 15:32:00,1.6451,1.6453,1.6451,1.6453,1486699997.0
2007-08-01 15:33:00,1.6454,1.6461,1.6454,1.6457,1268000001.0
2007-08-01 15:34:00,1.6458,1.6458,1.6453,1.6454,1268000001.0
2007-08-01 15:35:00,1.6454,1.6458,1.6454,1.6457,1268000001.0
2007-08-01 15:36:00,1.6457,1.646,1.6457,1.6458,1788199996.0
2007-08-01 15:37:00,1.6459,1.646,1.6457,1.6459,2008999984.0
2007-08-01 15:38:00,1.6459,1.6464,1.6459,1.6462,1747800005.0
2007-08-01 15:39:00,1.6462,1.6462,1.6459,1.646,2072399984.0
2007-08-01 15:40:00,1.646,1.6461,1.6457,1.6459,1272900002.0
2007-08-01 15:41:00,1.6459,1.6459,1.64545,1.6456,1299199990.0
2007-08-01 15:42:00,1.6455,1.6457,1.6454,1.6455,1077200003.0
2007-08-01 15:43:00,1.64555,1.6457,1.6448,1.6449,1219099996.0
2007-08-01 15:44:00,1.6449,1.645,1.6446,1.6446,862600003.0
2007-08-01 15:45:00,1.6446,1.6448,1.6443,1.6448,1953799987.0
2007-08-01 15:46:00,1.6449,1.6451,1.6448,1.6448,2067300006.0
2007-08-01 15:47:00,1.6449,1.6449,1.6442,1.6443,2067300006.0
2007-08-01 15:48:00,1.6444,1.6444,1.6439,1.644,1585200007.0
2007-08-01 15:49:00,1.6439,1.6439,1.6436,1.6438,1585200007.0
2007-08-01 15:50:00,1.6439,1.6442,1.6438,1.6442,1585200007.0
2007-08-01 15:51:00,1.6441,1.6446,1.64405,1.6444,1585200007.0
2007-08-01 15:52:00,1.6445,1.6445,1.6443,1.6443,1774999998.0
2007-08-01 15:53:00,1.6443,1.6445,1.6443,1.6443,1092100006.0
2007-08-01 15:54:00,1.6443,1.6446,1.6442,1.6445,2123700007.0
2007-08-01 15:55:00,1.6445,1.6453,1.6444,1.6448,769000002.0
2007-08-01 15:56:00,1.6448,1.6448,1.64445,1.64445,1446100002.0
2007-08-01 15:57:00,1.6445,1.6447,1.64445,1.6447,965799999.0
2007-08-01 15:58:00,1.6447,1.6451,1.6444,1.6446,885700002.0
2007-08-01 15:59:00,1.6446,1.6448,1.6445,1.6448,1155100005.0
2007-08-01 16:00:00,1.6447,1.6455,1.6446,1.6455,1912499998.0
2007-08-01 16:01:00,1.6454,1.646,1.6454,1.646,1912499998.0
2007-08-01 16:02:00,1.6461,1.6463,1.6455,1.6455,1400899990.0
2007-08-01 16:03:00,1.646,1.646,1.6452,1.6454,1400899990.0
2007-08-01 16:04:00,1.6455,1.6455,1.6452,1.6452,1819800010.0
2007-08-01 16:05:00,1.6453,1.6453,1.6451,1.6451,1707099998.0
2007-08-01 16:06:00,1.6451,1.6451,1.6447,1.645,526799998.0
2007-08-01 16:07:00,1.645,1.6451,1.6449,1.6451,603400010.0
2007-08-01 16:08:00,1.6451,1.6455,1.6451,1.6452,1144899996.0
2007-08-01 16:09:00,1.6452,1.6452,1.6448,1.645,2085400009.0
2007-08-01 16:10:00,1.645,1.6455,1.645,1.6454,1663299974.0
2007-08-01 16:11:00,1.6454,1.6455,1.6453,1.6455,225400000.0
2007-08-01 16:12:00,1.6454,1.6457,1.6453,1.6456,749400001.0
2007-08-01 16:13:00,1.6456,1.646,1.6455,1.6458,507799999.0
2007-08-01 16:14:00,1.6457,1.6458,1.6455,1.6455,848600000.0
2007-08-01 16:15:00,1.6455,1.6456,1.6452,1.6453,1858500011.0
2007-08-01 16:16:00,1.6453,1.6455,1.6452,1.6453,1635299977.0
2007-08-01 16:17:00,1.6453,1.6456,1.6453,1.6454,1297900001.0
2007-08-01 16:18:00,1.6455,1.6456,1.6455,1.6456,1284799996.0
2007-08-01 16:19:00,1.6455,1.6457,1.6455,1.6457,1284799996.0
2007-08-01 16:20:00,1.6457,1.6458,1.6457,1.6458,572200002.0
2007-08-01 16:21:00,1.6457,1.6458,1.6457,1.6457,537399992.0
2007-08-01 16:22:00,1.6455,1.6455,1.6454,1.6455,1229500003.0
2007-08-01 16:23:00,1.6456,1.6457,1.6444,1.6445,1229500003.0
2007-08-01 16:24:00,1.6445,1.6448,1.6443,1.6446,1603600011.0
2007-08-01 16:25:00,1.6446,1.6449,1.6445,1.6445,2056500004.0
2007-08-01 16:26:00,1.6445,1.6445,1.6439,1.6442,1980600009.0
2007-08-01 16:27:00,1.644,1.6443,1.644,1.6442,1956400010.0
2007-08-01 16:28:00,1.6441,1.6442,1.6439,1.6442,1956400010.0
2007-08-01 16:29:00,1.6441,1.6443,1.644,1.6441,1956400010.0
2007-08-01 16:30:00,1.6441,1.6441,1.6439,1.644,1956400010.0
2007-08-01 16:31:00,1.6439,1.644,1.6439,1.6439,1571600003.0
2007-08-01 16:32:00,1.6438,1.644,1.6438,1.6439,1571600003.0
2007-08-01 16:33:00,1.644,1.6441,1.6439,1.644,1571600003.0
2007-08-01 16:34:00,1.6439,1.6441,1.6439,1.6439,1571600003.0
2007-08-01 16:35:00,1.644,1.644,1.6437,1.6437,928900004.0
2007-08-01 16:36:00,1.6437,1.6437,1.6436,1.6437,1375400004.0
2007-08-01 16:37:00,1.6437,1.6437,1.6434,1.6434,1291199997.0
2007-08-01 16:38:00,1.6434,1.6434,1.64325,1.6433,2067500002.0
2007-08-01 16:39:00,1.64325,1.6436,1.6432,1.6436,1114800009.0
2007-08-01 16:40:00,1.6436,1.6441,1.6436,1.6439,1107700000.0
2007-08-01 16:41:00,1.6439,1.644,1.6434,1.6435,1970100009.0
2007-08-01 16:42:00,1.64345,1.6437,1.6434,1.6435,2023400025.0
2007-08-01 16:43:00,1.6436,1.6436,1.6432,1.6432,1108200003.0
2007-08-01 16:44:00,1.6431,1.6432,1.6429,1.6431,1108200003.0
2007-08-01 16:45:00,1.643,1.643,1.64265,1.6427,1108200003.0
2007-08-01 16:46:00,1.6427,1.6428,1.6419,1.6424,769099993.0
2007-08-01 16:47:00,1.6424,1.6426,1.6423,1.6424,2116600002.0
2007-08-01 16:48:00,1.6424,1.6424,1.642,1.6423,2082500000.0
2007-08-01 16:49:00,1.6424,1.6426,1.6422,1.6423,1695400006.0
2007-08-01 16:50:00,1.6423,1.6425,1.6422,1.6425,1695400006.0
2007-08-01 16:51:00,1.6426,1.6429,1.6425,1.6428,1506600009.0
2007-08-01 16:52:00,1.6428,1.6431,1.6425,1.6425,1688999983.0
2007-08-01 16:53:00,1.6425,1.6429,1.6425,1.6426,1167300000.0
2007-08-01 16:54:00,1.6426,1.6427,1.6423,1.6427,1101299976.0
2007-08-01 16:55:00,1.6426,1.6427,1.6423,1.6423,1101299976.0
2007-08-01 16:56:00,1.6423,1.6427,1.6422,1.6426,1357099983.0
2007-08-01 16:57:00,1.6426,1.6427,1.6423,1.6423,1568599996.0
2007-08-01 16:58:00,1.6423,1.6424,1.6421,1.6424,1479499969.0
2007-08-01 16:59:00,1.6424,1.6425,1.6421,1.6424,941900004.0
2007-08-01 17:00:00,1.6424,1.6424,1.6422,1.6422,1091649992.0
2007-08-01 17:01:00,1.6422,1.6422,1.6419,1.6422,1525199990.0
2007-08-01 17:02:00,1.6422,1.6423,1.6418,1.6423,780199990.0
2007-08-01 17:03:00,1.6422,1.6428,1.6422,1.6426,780199990.0
2007-08-01 17:04:00,1.6426,1.6427,1.6422,1.6424,1607299997.0
2007-08-01 17:05:00,1.6423,1.6428,1.6423,1.6427,2132699984.0
2007-08-01 17:06:00,1.6427,1.643,1.6427,1.6428,2007499971.0
2007-08-01 17:07:00,1.6428,1.643,1.6426,1.6426,1281699997.0
2007-08-01 17:08:00,1.6426,1.6426,1.6423,1.6425,1743299999.0
2007-08-01 17:09:00,1.6425,1.6427,1.6424,1.6427,1432399999.0
2007-08-01 17:10:00,1.6426,1.6431,1.6425,1.6429,971499995.0
2007-08-01 17:11:00,1.6429,1.6429,1.6428,1.6429,971499995.0
2007-08-01 17:12:00,1.6429,1.643,1.6427,1.6428,813299991.0
2007-08-01 17:13:00,1.6428,1.6431,1.6426,1.6429,1682799992.0
2007-08-01 17:14:00,1.6431,1.6433,1.6428,1.6428,1393800001.0
2007-08-01 17:15:00,1.6429,1.643,1.6427,1.6427,1393800001.0
2007-08-01 17:16:00,1.6426,1.6432,1.6426,1.6431,1393800001.0
2007-08-01 17:17:00,1.643,1.6432,1.6428,1.6432,2097299977.0
2007-08-01 17:18:00,1.6432,1.6433,1.6431,1.6433,1387699992.0
2007-08-01 17:19:00,1.6432,1.6439,1.6432,1.6438,2009100007.0
2007-08-01 17:20:00,1.6438,1.644,1.6436,1.6438,2009100007.0
2007-08-01 17:21:00,1.6439,1.6443,1.6438,1.6442,1287100000.0
2007-08-01 17:22:00,1.6442,1.6442,1.6438,1.6439,1287100000.0
2007-08-01 17:23:00,1.6439,1.6439,1.6435,1.6436,994199994.0
2007-08-01 17:24:00,1.6436,1.6436,1.6434,1.64345,1458299999.0
2007-08-01 17:25:00,1.6435,1.6435,1.6432,1.6433,1503200009.0
2007-08-01 17:26:00,1.64325,1.6434,1.6432,1.6434,758499995.0
2007-08-01 17:27:00,1.6434,1.6435,1.6431,1.6431,678499999.0
2007-08-01 17:28:00,1.6431,1.6433,1.6431,1.6433,1387699998.0
2007-08-01 17:29:00,1.6433,1.6433,1.6431,1.6431,987199996.0
2007-08-01 17:30:00,1.6431,1.6432,1.6428,1.6431,1440199992.0
2007-08-01 17:31:00,1.6431,1.6433,1.643,1.6432,1418699996.0
2007-08-01 17:32:00,1.6432,1.6432,1.6429,1.64305,1645500009.0
2007-08-01 17:33:00,1.6431,1.6433,1.6431,1.6433,590400002.0
2007-08-01 17:34:00,1.6433,1.6434,1.6433,1.6434,311200000.0
2007-08-01 17:35:00,1.6434,1.6436,1.6434,1.6436,1728899993.0
2007-08-01 17:36:00,1.6436,1.6436,1.6433,1.6433,1173599998.0
2007-08-01 17:37:00,1.6433,1.6435,1.6433,1.64335,1214799994.0
2007-08-01 17:38:00,1.6434,1.6437,1.6433,1.6437,1579199997.0
2007-08-01 17:39:00,1.64365,1.6439,1.64365,1.6439,1812900006.0
2007-08-01 17:40:00,1.6439,1.6441,1.6437,1.6437,1108799999.0
2007-08-01 17:41:00,1.6438,1.6438,1.64345,1.6435,1082200003.0
2007-08-01 17:42:00,1.6436,1.6436,1.6432,1.6433,1246200002.0
2007-08-01 17:43:00,1.6432,1.6436,1.6432,1.6435,1521199995.0
2007-08-01 17:44:00,1.6435,1.6436,1.6435,1.6436,343200003.0
2007-08-01 17:45:00,1.6435,1.6436,1.6434,1.6436,784299997.0
2007-08-01 17:46:00,1.6436,1.6436,1.6432,1.6432,2070900001.0
2007-08-01 17:47:00,1.6432,1.6433,1.6432,1.6433,693599998.0
2007-08-01 17:48:00,1.6435,1.6436,1.6434,1.6434,966399999.0
2007-08-01 17:49:00,1.6433,1.6434,1.6432,1.6432,966399999.0
2007-08-01 17:50:00,1.6432,1.6433,1.6431,1.6432,463200000.0
2007-08-01 17:51:00,1.6432,1.6433,1.6431,1.6432,1390399988.0
2007-08-01 17:52:00,1.6432,1.6432,1.643,1.6431,667200000.0
2007-08-01 17:53:00,1.643,1.6431,1.643,1.643,539199997.0
2007-08-01 17:54:00,1.643,1.6431,1.64295,1.643,657200003.0
2007-08-01 17:55:00,1.643,1.6437,1.643,1.6437,769300010.0
2007-08-01 17:56:00,1.6436,1.6439,1.6436,1.6439,769300010.0
2007-08-01 17:57:00,1.6439,1.6439,1.6436,1.6438,769300010.0
2007-08-01 17:58:00,1.6438,1.6439,1.6436,1.6437,1740400012.0
2007-08-01 17:59:00,1.6438,1.6438,1.6437,1.6437,1824099995.0
2007-08-01 18:00:00,1.6436,1.6437,1.6433,1.6434,1824099995.0
2007-08-01 18:01:00,1.6435,1.6435,1.6434,1.6434,1824099995.0
2007-08-01 18:02:00,1.64335,1.6435,1.6433,1.6433,1824099995.0
2007-08-01 18:03:00,1.6432,1.6436,1.6432,1.6435,1180799993.0
2007-08-01 18:04:00,1.6434,1.6436,1.6434,1.6435,1180799993.0
2007-08-01 18:05:00,1.6434,1.6434,1.6433,1.6433,1180799993.0
2007-08-01 18:06:00,1.6433,1.6435,1.6433,1.6434,1180799993.0
2007-08-01 18:07:00,1.6434,1.6435,1.6433,1.6433,1770599988.0
2007-08-01 18:08:00,1.6433,1.6434,1.6432,1.6433,1770599988.0
2007-08-01 18:09:00,1.6433,1.6438,1.6433,1.6438,1883299986.0
2007-08-01 18:10:00,1.6438,1.6439,1.6438,1.6438,782999999.0
2007-08-01 18:11:00,1.6438,1.6441,1.6438,1.6441,1635100008.0
2007-08-01 18:12:00,1.6441,1.6444,1.644,1.6443,1277400005.0
2007-08-01 18:13:00,1.6443,1.6444,1.6442,1.6444,965400005.0
2007-08-01 18:14:00,1.6444,1.6444,1.6443,1.6443,1140500005.0
2007-08-01 18:15:00,1.6444,1.6444,1.6443,1.6443,1206199994.0
2007-08-01 18:16:00,1.6442,1.6445,1.6441,1.6444,1206199994.0
2007-08-01 18:17:00,1.6445,1.6447,1.6443,1.6446,1206199994.0
2007-08-01 18:18:00,1.6445,1.6445,1.6442,1.6445,1206199994.0
2007-08-01 18:19:00,1.6444,1.6445,1.6443,1.6443,1206199994.0
2007-08-01 18:20:00,1.6442,1.6443,1.6441,1.6442,456100004.0
2007-08-01 18:21:00,1.6442,1.6442,1.6442,1.6442,141600000.0
2007-08-01 18:22:00,1.6442,1.6444,1.6441,1.64425,354300001.0
2007-08-01 18:23:00,1.6443,1.6443,1.64425,1.6443,212800000.0
2007-08-01 18:24:00,1.64425,1.6444,1.64425,1.6443,854700003.0
2007-08-01 18:25:00,1.6443,1.6444,1.6441,1.6442,958200006.0
2007-08-01 18:26:00,1.64415,1.6442,1.64415,1.6442,272300002.0
2007-08-01 18:27:00,1.6442,1.6443,1.6442,1.6443,347300002.0
2007-08-01 18:28:00,1.6443,1.6443,1.6442,1.6443,715599999.0
2007-08-01 18:29:00,1.6444,1.6445,1.6444,1.6445,1271500002.0
2007-08-01 18:30:00,1.6446,1.6447,1.6445,1.6445,1271500002.0
2007-08-01 18:31:00,1.6445,1.6446,1.6444,1.6445,1990400003.0
2007-08-01 18:32:00,1.6445,1.6446,1.6444,1.6445,470200000.0
2007-08-01 18:33:00,1.6445,1.6445,1.6445,1.6445,139200000.0
2007-08-01 18:34:00,1.6445,1.6445,1.6443,1.6444,1394199979.0
2007-08-01 18:35:00,1.6444,1.6446,1.6443,1.6445,665199994.0
2007-08-01 18:36:00,1.6446,1.6446,1.6443,1.6444,1842399998.0
2007-08-01 18:37:00,1.6444,1.6444,1.6441,1.6442,773700004.0
2007-08-01 18:38:00,1.6442,1.64445,1.6441,1.6443,773700004.0
2007-08-01 18:39:00,1.6443,1.6443,1.6442,1.6442,97600000.0
2007-08-01 18:40:00,1.6442,1.6444,1.6441,1.6444,1147499989.0
2007-08-01 18:41:00,1.6444,1.6444,1.6438,1.6439,1501700005.0
2007-08-01 18:42:00,1.644,1.6442,1.644,1.6441,887699995.0
2007-08-01 18:43:00,1.6441,1.6442,1.644,1.6441,887699995.0
2007-08-01 18:44:00,1.6442,1.6442,1.6441,1.6442,403499997.0
2007-08-01 18:45:00,1.6442,1.6442,1.6441,1.6441,911600001.0
2007-08-01 18:46:00,1.6441,1.6442,1.6441,1.6442,636100002.0
2007-08-01 18:47:00,1.6442,1.6444,1.64415,1.6444,1208900000.0
2007-08-01 18:48:00,1.6444,1.6445,1.6444,1.64445,1289400009.0
2007-08-01 18:49:00,1.6445,1.6445,1.6444,1.6445,454899999.0
2007-08-01 18:50:00,1.6445,1.6445,1.6444,1.6445,395200002.0
2007-08-01 18:51:00,1.6445,1.6445,1.6443,1.6444,1445900004.0
2007-08-01 18:52:00,1.6444,1.6445,1.6443,1.6444,1445900004.0
2007-08-01 18:53:00,1.6444,1.6444,1.6442,1.6443,848200001.0
2007-08-01 18:54:00,1.6443,1.6444,1.6442,1.6443,573899999.0
2007-08-01 18:55:00,1.6443,1.6445,1.64425,1.64425,1082999999.0
2007-08-01 18:56:00,1.6443,1.6445,1.6443,1.6445,599699999.0
2007-08-01 18:57:00,1.6445,1.6446,1.6444,1.6446,883899997.0
2007-08-01 18:58:00,1.6446,1.6446,1.64455,1.6446,118800001.0
2007-08-01 18:59:00,1.6446,1.6447,1.64455,1.6446,481399997.0
2007-08-01 19:00:00,1.6448,1.6448,1.6447,1.6447,616299995.0
2007-08-01 19:01:00,1.6447,1.6447,1.6445,1.6446,616299995.0
2007-08-01 19:02:00,1.6446,1.6446,1.6445,1.6446,995200001.0
2007-08-01 19:03:00,1.6446,1.6446,1.6444,1.6446,1267900019.0
2007-08-01 19:04:00,1.6445,1.6445,1.6443,1.6444,1167199998.0
2007-08-01 19:05:00,1.6444,1.6444,1.6442,1.6442,1167199998.0
2007-08-01 19:06:00,1.6442,1.6443,1.644,1.6442,1567699994.0
2007-08-01 19:07:00,1.6442,1.6443,1.6441,1.6442,1082899995.0
2007-08-01 19:08:00,1.6441,1.6443,1.644,1.6443,899299998.0
2007-08-01 19:09:00,1.6443,1.6443,1.644,1.6442,923399987.0
2007-08-01 19:10:00,1.6441,1.6443,1.644,1.6441,1783099979.0
2007-08-01 19:11:00,1.6441,1.6443,1.644,1.6443,1945799988.0
2007-08-01 19:12:00,1.6442,1.6443,1.64405,1.6443,1009700001.0
2007-08-01 19:13:00,1.6443,1.6443,1.6442,1.6443,869599999.0
2007-08-01 19:14:00,1.6442,1.6442,1.644,1.6441,1498899992.0
2007-08-01 19:15:00,1.6442,1.6442,1.6437,1.6438,1432999999.0
2007-08-01 19:16:00,1.6438,1.6438,1.6436,1.6436,1277999993.0
2007-08-01 19:17:00,1.6436,1.6436,1.6434,1.6436,1878700003.0
2007-08-01 19:18:00,1.6436,1.6437,1.6435,1.6437,1724200009.0
2007-08-01 19:19:00,1.6437,1.6438,1.6434,1.6434,1438800002.0
2007-08-01 19:20:00,1.6434,1.6435,1.6431,1.6432,2132800005.0
2007-08-01 19:21:00,1.6433,1.6434,1.6432,1.6433,2132800005.0
2007-08-01 19:22:00,1.6432,1.6433,1.6432,1.6433,2132800005.0
2007-08-01 19:23:00,1.6434,1.6437,1.6433,1.6436,2132800005.0
2007-08-01 19:24:00,1.6435,1.6435,1.6432,1.6432,2132800005.0
2007-08-01 19:25:00,1.6433,1.6437,1.6433,1.6437,2132800005.0
2007-08-01 19:26:00,1.6436,1.6439,1.6434,1.6434,2132800005.0
2007-08-01 19:27:00,1.6435,1.6438,1.6435,1.6438,2132800005.0
2007-08-01 19:28:00,1.6438,1.644,1.6437,1.6439,2132800005.0
2007-08-01 19:29:00,1.6439,1.6439,1.6437,1.6438,1988599971.0
2007-08-01 19:30:00,1.6436,1.6441,1.6436,1.644,1988599971.0
2007-08-01 19:31:00,1.644,1.6441,1.644,1.644,2103900033.0
2007-08-01 19:32:00,1.644,1.6442,1.6439,1.6442,1595700017.0
2007-08-01 19:33:00,1.6442,1.6442,1.6439,1.644,1582200017.0
2007-08-01 19:34:00,1.644,1.6441,1.644,1.644,246800002.0
2007-08-01 19:35:00,1.6441,1.6443,1.6441,1.6443,1778699964.0
2007-08-01 19:36:00,1.6441,1.6441,1.644,1.644,1778699964.0
2007-08-01 19:37:00,1.644,1.644,1.6439,1.644,1778699964.0
2007-08-01 19:38:00,1.644,1.644,1.644,1.644,1250399992.0
2007-08-01 19:39:00,1.644,1.644,1.6437,1.6438,1384799985.0
2007-08-01 19:40:00,1.6438,1.644,1.6438,1.644,550899997.0
2007-08-01 19:41:00,1.644,1.64425,1.644,1.6441,720400004.0
2007-08-01 19:42:00,1.6441,1.6441,1.64395,1.6441,1341199995.0
2007-08-01 19:43:00,1.6441,1.6441,1.6441,1.6441,218400000.0
2007-08-01 19:44:00,1.6441,1.6441,1.644,1.644,178999998.0
2007-08-01 19:45:00,1.644,1.644,1.6439,1.6439,928600002.0
2007-08-01 19:46:00,1.6439,1.644,1.6438,1.644,472599993.0
2007-08-01 19:47:00,1.644,1.644,1.6437,1.6438,286199997.0
2007-08-01 19:48:00,1.6437,1.6439,1.6437,1.6438,1527999993.0
2007-08-01 19:49:00,1.6439,1.6439,1.6438,1.6438,1527999993.0
2007-08-01 19:50:00,1.6438,1.6439,1.6438,1.6439,1527999993.0
2007-08-01 19:51:00,1.6439,1.6439,1.6438,1.6438,1165999985.0
2007-08-01 19:52:00,1.6438,1.6439,1.6438,1.6439,770399993.0
2007-08-01 19:53:00,1.6439,1.6439,1.6439,1.6439,488499995.0
2007-08-01 19:54:00,1.6439,1.6441,1.6438,1.64395,1312799995.0
2007-08-01 19:55:00,1.644,1.644,1.64385,1.6439,810700004.0
2007-08-01 19:56:00,1.644,1.6441,1.644,1.6441,156600001.0
2007-08-01 19:57:00,1.6441,1.6441,1.644,1.6441,119900001.0
2007-08-01 19:58:00,1.6441,1.6441,1.6439,1.6439,356800002.0
2007-08-01 19:59:00,1.6439,1.6441,1.6439,1.6441,1368000010.0
2007-08-01 20:00:00,1.6441,1.6441,1.6441,1.6441,318999987.0
2007-08-01 20:01:00,1.6441,1.6441,1.644,1.6441,629399994.0
2007-08-01 20:02:00,1.6441,1.6441,1.6439,1.6439,1459700005.0
2007-08-01 20:03:00,1.6439,1.6439,1.6436,1.6437,1297699988.0
2007-08-01 20:04:00,1.6438,1.6441,1.6437,1.6441,1666000009.0
2007-08-01 20:05:00,1.6441,1.6444,1.644,1.6443,1666000009.0
2007-08-01 20:06:00,1.6443,1.6444,1.6441,1.6442,370400002.0
2007-08-01 20:07:00,1.6442,1.6442,1.64405,1.6442,359499997.0
2007-08-01 20:08:00,1.6442,1.6443,1.6441,1.6443,693199992.0
2007-08-01 20:09:00,1.6443,1.6444,1.6442,1.6443,818900013.0
2007-08-01 20:10:00,1.6443,1.6444,1.6443,1.6443,799199992.0
2007-08-01 20:11:00,1.6443,1.6443,1.6442,1.6443,764099999.0
2007-08-01 20:12:00,1.6443,1.6443,1.6442,1.6443,390600000.0
2007-08-01 20:13:00,1.6443,1.6443,1.6443,1.6443,97500002.0
2007-08-01 20:14:00,1.6443,1.6444,1.6443,1.6444,529199996.0
2007-08-01 20:15:00,1.6444,1.6444,1.6443,1.6443,269400000.0
2007-08-01 20:16:00,1.6443,1.6443,1.6441,1.6441,590699996.0
2007-08-01 20:17:00,1.6441,1.6442,1.64395,1.644,1501300004.0
2007-08-01 20:18:00,1.644,1.6442,1.644,1.6441,1446399994.0
2007-08-01 20:19:00,1.6441,1.6442,1.6441,1.6442,193300002.0
2007-08-01 20:20:00,1.6442,1.6444,1.6442,1.6444,696099993.0
2007-08-01 20:21:00,1.6444,1.6444,1.6443,1.6443,840699991.0
2007-08-01 20:22:00,1.6443,1.6443,1.64425,1.64425,761799992.0
2007-08-01 20:23:00,1.6443,1.6443,1.6441,1.6441,660900001.0
2007-08-01 20:24:00,1.6441,1.6444,1.6441,1.6444,571300005.0
2007-08-01 20:25:00,1.6444,1.6444,1.6441,1.6441,532500002.0
2007-08-01 20:26:00,1.6442,1.6442,1.6441,1.6442,345599999.0
2007-08-01 20:27:00,1.6442,1.6442,1.6442,1.6442,143200000.0
2007-08-01 20:28:00,1.6442,1.6442,1.64395,1.644,714500000.0
2007-08-01 20:29:00,1.6441,1.6441,1.644,1.644,112599998.0
2007-08-01 20:30:00,1.644,1.644,1.644,1.644,376699991.0
2007-08-01 20:31:00,1.644,1.644,1.644,1.644,153199996.0
2007-08-01 20:32:00,1.644,1.644,1.644,1.644,149199996.0
2007-08-01 20:33:00,1.644,1.644,1.6439,1.6439,528199988.0
2007-08-01 20:34:00,1.644,1.644,1.64385,1.644,792399994.0
2007-08-01 20:35:00,1.644,1.644,1.6439,1.6439,465999984.0
2007-08-01 20:36:00,1.6439,1.644,1.6439,1.644,1078899977.0
2007-08-01 20:37:00,1.644,1.644,1.644,1.644,429899987.0
2007-08-01 20:38:00,1.644,1.644,1.6438,1.6439,1021599991.0
2007-08-01 20:39:00,1.6439,1.644,1.6439,1.644,1201799982.0
2007-08-01 20:40:00,1.644,1.6441,1.6439,1.644,1003599980.0
2007-08-01 20:41:00,1.6439,1.644,1.6439,1.6439,673599982.0
2007-08-01 20:42:00,1.644,1.644,1.6439,1.644,321699994.0
2007-08-01 20:43:00,1.644,1.644,1.644,1.644,753999980.0
2007-08-01 20:44:00,1.644,1.644,1.6437,1.6437,1634599960.0
2007-08-01 20:45:00,1.6437,1.6439,1.64365,1.6438,1133300007.0
2007-08-01 20:46:00,1.6437,1.6444,1.6437,1.6443,2118199988.0
2007-08-01 20:47:00,1.6443,1.6444,1.6442,1.6444,1676799994.0
2007-08-01 20:48:00,1.6444,1.6444,1.644,1.6442,1690399990.0
2007-08-01 20:49:00,1.6442,1.6442,1.6442,1.6442,37000000.0
2007-08-01 20:50:00,1.6442,1.6442,1.6441,1.6442,339500000.0
2007-08-01 20:51:00,1.6442,1.6442,1.6442,1.6442,209799994.0
2007-08-01 20:52:00,1.6441,1.6442,1.6441,1.6442,335799989.0
2007-08-01 20:53:00,1.6442,1.6442,1.6441,1.6441,235399994.0
2007-08-01 20:54:00,1.6441,1.6441,1.64405,1.64405,252400000.0
2007-08-01 20:55:00,1.6441,1.6441,1.6441,1.6441,170400000.0
2007-08-01 20:56:00,1.6441,1.6442,1.6441,1.6441,759299998.0
2007-08-01 20:57:00,1.6441,1.6442,1.644,1.644,297700005.0
2007-08-01 20:58:00,1.6441,1.6441,1.6434,1.64345,2056000002.0
2007-08-01 20:59:00,1.6435,1.6438,1.643,1.6431,1526799996.0
2007-08-01 21:00:00,1.6433,1.6436,1.6432,1.6436,1526799996.0
2007-08-01 21:01:00,1.6436,1.6436,1.64345,1.64345,692599997.0
2007-08-01 21:02:00,1.6435,1.6436,1.6434,1.6435,1067099985.0
2007-08-01 21:03:00,1.6434,1.6435,1.6434,1.6435,1294299981.0
2007-08-01 21:04:00,1.6435,1.6435,1.6435,1.6435,611799996.0
2007-08-01 21:05:00,1.6435,1.6435,1.6434,1.6434,552499989.0
2007-08-01 21:06:00,1.6434,1.6435,1.6431,1.6433,1122500002.0
2007-08-01 21:07:00,1.6433,1.6433,1.643,1.6431,1450899983.0
2007-08-01 21:08:00,1.6431,1.6432,1.64305,1.6432,795499997.0
2007-08-01 21:09:00,1.6434,1.6434,1.643,1.6432,1240100008.0
2007-08-01 21:10:00,1.6429,1.6431,1.6429,1.6431,1240100008.0
2007-08-01 21:11:00,1.6431,1.6432,1.6431,1.6432,766000001.0
2007-08-01 21:12:00,1.6431,1.6432,1.6429,1.643,1222099998.0
2007-08-01 21:13:00,1.643,1.6431,1.64295,1.6431,232799997.0
2007-08-01 21:14:00,1.6431,1.6432,1.6431,1.6431,478900001.0
2007-08-01 21:15:00,1.6431,1.6433,1.6431,1.6433,712099992.0
2007-08-01 21:16:00,1.6433,1.6433,1.6431,1.6433,516499996.0
2007-08-01 21:17:00,1.6433,1.6433,1.6432,1.6433,178999998.0
2007-08-01 21:18:00,1.6433,1.6434,1.6432,1.6434,730799997.0
2007-08-01 21:19:00,1.6434,1.6434,1.64305,1.6431,1554400004.0
2007-08-01 21:20:00,1.6432,1.6432,1.6428,1.6429,1049600002.0
2007-08-01 21:21:00,1.6429,1.6432,1.6429,1.6432,1355300004.0
2007-08-01 21:22:00,1.6432,1.6433,1.6431,1.6432,1664200000.0
2007-08-01 21:23:00,1.6434,1.6435,1.6433,1.6435,675999998.0
2007-08-01 21:24:00,1.6434,1.6436,1.6434,1.6435,675999998.0
2007-08-01 21:25:00,1.6434,1.6438,1.6434,1.6436,1756699998.0
2007-08-01 21:26:00,1.6435,1.6435,1.6429,1.643,1393999993.0
2007-08-01 21:27:00,1.643,1.6431,1.6428,1.64295,1393999993.0
2007-08-01 21:28:00,1.6431,1.6431,1.643,1.64305,594099996.0
2007-08-01 21:29:00,1.6431,1.6435,1.64305,1.6434,908799994.0
2007-08-01 21:30:00,1.6434,1.6435,1.6434,1.6434,1512099998.0
2007-08-01 21:31:00,1.6434,1.6439,1.6434,1.6439,593399994.0
2007-08-01 21:32:00,1.6439,1.6439,1.6438,1.6439,199399999.0
2007-08-01 21:33:00,1.6439,1.6439,1.6438,1.6438,7200000.0
2007-08-01 21:34:00,1.6439,1.6439,1.6437,1.6437,368200000.0
2007-08-01 21:35:00,1.6437,1.6437,1.6437,1.6437,186400002.0
2007-08-01 21:36:00,1.6437,1.6437,1.6436,1.6437,25599999.0
2007-08-01 21:37:00,1.6437,1.6437,1.6437,1.6437,195600000.0
2007-08-01 21:38:00,1.6437,1.6438,1.6436,1.6438,462099998.0
2007-08-01 21:39:00,1.6438,1.6441,1.6435,1.6441,1462300007.0
2007-08-01 21:40:00,1.6441,1.6441,1.6439,1.6439,317600000.0
2007-08-01 21:41:00,1.6439,1.6442,1.6438,1.6442,514600001.0
2007-08-01 21:42:00,1.6442,1.6443,1.644,1.6441,1017900001.0
2007-08-01 21:43:00,1.6441,1.6445,1.6441,1.6444,660400006.0
2007-08-01 21:44:00,1.64435,1.6448,1.64435,1.6448,1546600003.0
2007-08-01 21:45:00,1.6448,1.6448,1.64435,1.64435,1771999998.0
2007-08-01 21:46:00,1.64435,1.6445,1.64435,1.6445,220999997.0
2007-08-01 21:47:00,1.6445,1.6445,1.6444,1.6445,361500003.0
2007-08-01 21:48:00,1.6445,1.6449,1.6445,1.6449,1014099987.0
2007-08-01 21:49:00,1.6449,1.6451,1.6448,1.64505,2092700006.0
2007-08-01 21:50:00,1.64505,1.6452,1.645,1.6452,1577600025.0
2007-08-01 21:51:00,1.6451,1.6452,1.64505,1.6452,703999994.0
2007-08-01 21:52:00,1.6452,1.6453,1.6451,1.6451,1473200003.0
2007-08-01 21:53:00,1.6452,1.6453,1.645,1.6451,1506300012.0
2007-08-01 21:54:00,1.6452,1.6455,1.6451,1.6455,1506300012.0
2007-08-01 21:55:00,1.6454,1.6455,1.6453,1.6455,1506300012.0
2007-08-01 21:56:00,1.6455,1.6457,1.6455,1.6455,368600001.0
2007-08-01 21:57:00,1.6455,1.6456,1.6454,1.6455,1691000005.0
2007-08-01 21:58:00,1.6455,1.6456,1.6453,1.6455,608199997.0
2007-08-01 21:59:00,1.6454,1.6455,1.6454,1.6455,1059399997.0
2007-08-01 22:00:00,1.6455,1.6455,1.6454,1.6455,1059399997.0
2007-08-01 22:01:00,1.6454,1.6455,1.64535,1.6454,609599995.0
2007-08-01 22:02:00,1.6455,1.6455,1.6454,1.6455,254400000.0
2007-08-01 22:03:00,1.6455,1.6455,1.6455,1.6455,97600000.0
2007-08-01 22:04:00,1.6455,1.6457,1.6455,1.6457,430799995.0
2007-08-01 22:05:00,1.6456,1.6459,1.6456,1.6458,1160000000.0
2007-08-01 22:06:00,1.6458,1.6461,1.6457,1.6459,1393999996.0
2007-08-01 22:07:00,1.6459,1.6459,1.6457,1.6457,1457199989.0
2007-08-01 22:08:00,1.6457,1.6457,1.6455,1.6456,854499995.0
2007-08-01 22:09:00,1.6455,1.6458,1.6455,1.6457,417799990.0
2007-08-01 22:10:00,1.6457,1.6459,1.6456,1.6458,891799997.0
2007-08-01 22:11:00,1.6459,1.6459,1.6456,1.6458,1544600005.0
2007-08-01 22:12:00,1.6458,1.6458,1.6458,1.6458,469100000.0
2007-08-01 22:13:00,1.6458,1.646,1.6458,1.6459,1487999980.0
2007-08-01 22:14:00,1.6459,1.6461,1.6459,1.646,685599995.0
2007-08-01 22:15:00,1.646,1.6461,1.646,1.6461,377900000.0
2007-08-01 22:16:00,1.6461,1.6461,1.6461,1.6461,322299990.0
2007-08-01 22:17:00,1.6461,1.6461,1.646,1.6461,246299996.0
2007-08-01 22:18:00,1.6461,1.6461,1.6461,1.6461,229499999.0
2007-08-01 22:19:00,1.6461,1.6462,1.646,1.6462,709499998.0
2007-08-01 22:20:00,1.6462,1.6464,1.6461,1.6463,1725599998.0
2007-08-01 22:21:00,1.6463,1.6463,1.6462,1.6462,487399999.0
2007-08-01 22:22:00,1.6462,1.6464,1.6461,1.6463,916699990.0
2007-08-01 22:23:00,1.6463,1.6463,1.646,1.6461,576500003.0
2007-08-01 22:24:00,1.646,1.6463,1.646,1.6463,1336299992.0
2007-08-01 22:25:00,1.6463,1.6464,1.646,1.64605,1666599998.0
2007-08-01 22:26:00,1.64605,1.6462,1.6458,1.6459,1435299993.0
2007-08-01 22:27:00,1.646,1.6461,1.6459,1.6459,692000000.0
2007-08-01 22:28:00,1.6459,1.646,1.6457,1.6459,576999995.0
2007-08-01 22:29:00,1.6459,1.6459,1.6459,1.6459,168800000.0
2007-08-01 22:30:00,1.6459,1.646,1.6459,1.6459,319999999.0
2007-08-01 22:31:00,1.6459,1.6459,1.6458,1.6458,154900001.0
2007-08-01 22:32:00,1.6459,1.6459,1.6458,1.6459,132800000.0
2007-08-01 22:33:00,1.6459,1.6459,1.6458,1.6458,34400000.0
2007-08-01 22:34:00,1.6459,1.646,1.6458,1.6458,407999999.0
2007-08-01 22:35:00,1.6458,1.6459,1.6458,1.6459,433600001.0
2007-08-01 22:36:00,1.6459,1.6459,1.6457,1.6457,293299998.0
2007-08-01 22:37:00,1.6458,1.6458,1.6456,1.6456,724400001.0
2007-08-01 22:38:00,1.6456,1.6457,1.6455,1.6457,963099991.0
2007-08-01 22:39:00,1.6457,1.6459,1.6457,1.6458,434900003.0
2007-08-01 22:40:00,1.6458,1.6458,1.6458,1.6458,162399999.0
2007-08-01 22:41:00,1.6458,1.646,1.6458,1.646,766099993.0
2007-08-01 22:42:00,1.646,1.646,1.6458,1.6458,244799999.0
2007-08-01 22:43:00,1.6458,1.646,1.6458,1.646,170300002.0
2007-08-01 22:44:00,1.646,1.6462,1.646,1.6462,533499995.0
2007-08-01 22:45:00,1.6463,1.6463,1.6462,1.6462,380499991.0
2007-08-01 22:46:00,1.6463,1.6464,1.6462,1.6462,672499996.0
2007-08-01 22:47:00,1.6462,1.6462,1.6461,1.6462,455400000.0
2007-08-01 22:48:00,1.6462,1.6464,1.6462,1.6464,185599996.0
2007-08-01 22:49:00,1.6464,1.6464,1.6459,1.6461,1369600011.0
2007-08-01 22:50:00,1.6462,1.6462,1.6461,1.6462,407500007.0
2007-08-01 22:51:00,1.6462,1.6463,1.6462,1.6463,84800001.0
2007-08-01 22:52:00,1.6463,1.6465,1.6463,1.6464,459099999.0
2007-08-01 22:53:00,1.6464,1.6467,1.6464,1.6466,413600001.0
2007-08-01 22:54:00,1.6466,1.6466,1.6465,1.6466,276000000.0
2007-08-01 22:55:00,1.6466,1.6466,1.6463,1.6463,438300002.0
2007-08-01 22:56:00,1.6463,1.6464,1.6459,1.646,1019000001.0
2007-08-01 22:57:00,1.6461,1.6462,1.646,1.646,333400001.0
2007-08-01 22:58:00,1.646,1.6461,1.646,1.6461,23800000.0
2007-08-01 22:59:00,1.6461,1.6461,1.6461,1.6461,141600000.0
2007-08-01 23:00:00,1.646,1.6461,1.6458,1.6459,129200002.0
2007-08-01 23:01:00,1.6458,1.646,1.6456,1.6456,503500001.0
2007-08-01 23:02:00,1.6457,1.6458,1.6456,1.6457,330400001.0
2007-08-01 23:03:00,1.6457,1.6457,1.6454,1.6455,145700000.0
2007-08-01 23:04:00,1.6455,1.6455,1.6451,1.6452,234500000.0
2007-08-01 23:05:00,1.6452,1.6452,1.6451,1.6452,178000000.0
2007-08-01 23:06:00,1.6453,1.6454,1.6453,1.6454,542099997.0
2007-08-01 23:07:00,1.6455,1.6456,1.64545,1.6455,475699994.0
2007-08-01 23:08:00,1.6456,1.6456,1.6453,1.6454,922599989.0
2007-08-01 23:09:00,1.6455,1.6455,1.6453,1.6454,240999997.0
2007-08-01 23:10:00,1.6454,1.6459,1.6454,1.6459,1293599991.0
2007-08-01 23:11:00,1.6458,1.6462,1.6457,1.6461,397599999.0
2007-08-01 23:12:00,1.6462,1.6462,1.646,1.6462,644900006.0
2007-08-01 23:13:00,1.6462,1.6464,1.64615,1.6463,529099994.0
2007-08-01 23:14:00,1.64625,1.6464,1.6461,1.6464,693999989.0
2007-08-01 23:15:00,1.6464,1.6464,1.6462,1.6462,685299993.0
2007-08-01 23:16:00,1.6462,1.6462,1.64605,1.6461,444600001.0
2007-08-01 23:17:00,1.64605,1.6463,1.64605,1.6461,294000003.0
2007-08-01 23:18:00,1.6462,1.6462,1.646,1.6462,981999998.0
2007-08-01 23:19:00,1.6462,1.6462,1.64615,1.64615,82400000.0
2007-08-01 23:20:00,1.6462,1.6463,1.6461,1.64615,714400008.0
2007-08-01 23:21:00,1.6462,1.6463,1.6461,1.6463,568000008.0
2007-08-01 23:22:00,1.6462,1.6463,1.646,1.6461,376799995.0
2007-08-01 23:23:00,1.64605,1.6462,1.64605,1.6462,667299997.0
2007-08-01 23:24:00,1.6462,1.6462,1.6462,1.6462,68000000.0
2007-08-01 23:25:00,1.6462,1.6462,1.6462,1.6462,52000000.0
2007-08-01 23:26:00,1.6462,1.6463,1.6462,1.6462,84800000.0
2007-08-01 23:27:00,1.6462,1.6462,1.6462,1.6462,48000000.0
2007-08-01 23:28:00,1.6462,1.64625,1.6462,1.6462,76800000.0
2007-08-01 23:29:00,1.6462,1.6463,1.6462,1.6463,127800004.0
2007-08-01 23:30:00,1.6462,1.6466,1.6462,1.6462,1576299999.0
2007-08-01 23:31:00,1.6462,1.6464,1.646,1.6462,1101899997.0
2007-08-01 23:32:00,1.6462,1.6462,1.6461,1.6462,491900008.0
2007-08-01 23:33:00,1.6461,1.6462,1.6461,1.6461,336699998.0
2007-08-01 23:34:00,1.6462,1.6462,1.6461,1.6461,148000000.0
2007-08-01 23:35:00,1.6461,1.6462,1.6459,1.6459,706600000.0
2007-08-01 23:36:00,1.646,1.6461,1.6459,1.646,191200004.0
2007-08-01 23:37:00,1.646,1.6463,1.646,1.6462,293700004.0
2007-08-01 23:38:00,1.6463,1.6463,1.6459,1.6459,132200000.0
2007-08-01 23:39:00,1.6459,1.646,1.6459,1.646,44000000.0
2007-08-01 23:40:00,1.646,1.646,1.6457,1.6458,189999999.0
2007-08-01 23:41:00,1.6458,1.6459,1.6458,1.6458,191199996.0
2007-08-01 23:42:00,1.6458,1.6458,1.6457,1.6457,234699998.0
2007-08-01 23:43:00,1.6458,1.6459,1.64575,1.6459,820099992.0
2007-08-01 23:44:00,1.6459,1.6461,1.6458,1.646,940399993.0
2007-08-01 23:45:00,1.646,1.646,1.6459,1.6459,469200000.0
2007-08-01 23:46:00,1.646,1.6461,1.646,1.646,258300001.0
2007-08-01 23:47:00,1.646,1.6461,1.6459,1.6459,477799999.0
2007-08-01 23:48:00,1.6459,1.6463,1.6459,1.6462,233600000.0
2007-08-01 23:49:00,1.6462,1.6464,1.646,1.6462,468699999.0
2007-08-01 23:50:00,1.6462,1.6462,1.646,1.646,324100004.0
2007-08-01 23:51:00,1.646,1.646,1.646,1.646,109299999.0
2007-08-01 23:52:00,1.646,1.646,1.6458,1.6459,45600000.0
2007-08-01 23:53:00,1.6459,1.646,1.6458,1.646,831999994.0
2007-08-01 23:54:00,1.646,1.646,1.6458,1.646,543999999.0
2007-08-01 23:55:00,1.64605,1.6463,1.64605,1.6461,96700000.0
2007-08-01 23:56:00,1.6461,1.6461,1.646,1.646,118400001.0
2007-08-01 23:57:00,1.646,1.646,1.646,1.646,220800000.0
2007-08-01 23:58:00,1.646,1.646,1.646,1.646,301899998.0
2007-08-01 23:59:00,1.6461,1.6462,1.6461,1.6462,94000000.0
2007-08-02 00:00:00,1.6462,1.6462,1.6462,1.6462,31800000.0
2007-08-02 00:01:00,1.6462,1.6462,1.6462,1.6462,350099995.0
2007-08-02 00:02:00,1.6462,1.6462,1.6461,1.6461,269799995.0
2007-08-02 00:03:00,1.6462,1.6466,1.6462,1.6465,804500008.0
2007-08-02 00:04:00,1.6466,1.6466,1.6463,1.6464,506000001.0
2007-08-02 00:05:00,1.6464,1.6465,1.6463,1.6463,354599999.0
2007-08-02 00:06:00,1.6463,1.6463,1.6463,1.6463,585800014.0
2007-08-02 00:07:00,1.6463,1.6463,1.6462,1.6462,196100004.0
2007-08-02 00:08:00,1.6462,1.6462,1.646,1.646,290899998.0
2007-08-02 00:09:00,1.64605,1.6465,1.646,1.6463,1579500004.0
2007-08-02 00:10:00,1.6463,1.6465,1.64625,1.6465,360800006.0
2007-08-02 00:11:00,1.6465,1.6465,1.64625,1.64625,390399999.0
2007-08-02 00:12:00,1.64625,1.6463,1.6461,1.6462,75600000.0
2007-08-02 00:13:00,1.6463,1.6463,1.6463,1.6463,12000000.0
2007-08-02 00:14:00,1.6463,1.6465,1.6462,1.6465,120900000.0
2007-08-02 00:15:00,1.64645,1.6465,1.6464,1.6465,430799995.0
2007-08-02 00:16:00,1.6465,1.6466,1.64645,1.6465,481600002.0
2007-08-02 00:17:00,1.6465,1.6467,1.6465,1.6467,496000000.0
2007-08-02 00:18:00,1.6466,1.6466,1.6464,1.6464,1145800003.0
2007-08-02 00:19:00,1.6464,1.6465,1.64615,1.64615,712799991.0
2007-08-02 00:20:00,1.6462,1.6464,1.6462,1.6462,801000001.0
2007-08-02 00:21:00,1.6462,1.6464,1.646,1.6462,1113699997.0
2007-08-02 00:22:00,1.6462,1.6465,1.6461,1.6465,286399999.0
2007-08-02 00:23:00,1.6465,1.6465,1.6464,1.6464,121600000.0
2007-08-02 00:24:00,1.6464,1.6465,1.6461,1.6465,405500003.0
2007-08-02 00:25:00,1.64628,1.64642,1.64575,1.64627,443899995.0
2007-08-02 00:26:00,1.6465,1.6465,1.6464,1.64645,52800000.0
2007-08-02 00:27:00,1.6465,1.6467,1.6464,1.6465,1347299994.0
2007-08-02 00:28:00,1.6465,1.6465,1.6465,1.6465,190399999.0
2007-08-02 00:29:00,1.6465,1.6466,1.6465,1.6465,813600000.0
2007-08-02 00:30:00,1.6465,1.6467,1.64645,1.64645,612100008.0
2007-08-02 00:31:00,1.6464,1.6467,1.6464,1.6466,180900001.0
2007-08-02 00:32:00,1.6466,1.6467,1.6466,1.6467,294099998.0
2007-08-02 00:33:00,1.6466,1.6467,1.6465,1.6465,650799987.0
2007-08-02 00:34:00,1.6465,1.6467,1.6465,1.6465,1377599995.0
2007-08-02 00:35:00,1.6465,1.6465,1.64645,1.6465,18400000.0
2007-08-02 00:36:00,1.6465,1.6466,1.6465,1.6466,370400001.0
2007-08-02 00:37:00,1.6466,1.6466,1.6466,1.6466,122399998.0
2007-08-02 00:38:00,1.6466,1.6467,1.6466,1.6466,790499997.0
2007-08-02 00:39:00,1.6466,1.6466,1.6466,1.6466,38400000.0
2007-08-02 00:40:00,1.6466,1.6467,1.6465,1.6466,422399997.0
2007-08-02 00:41:00,1.6466,1.6466,1.6465,1.6465,45600000.0
2007-08-02 00:42:00,1.6465,1.6467,1.6464,1.6465,751600001.0
2007-08-02 00:43:00,1.6466,1.6466,1.6465,1.6465,304199999.0
2007-08-02 00:44:00,1.6465,1.6465,1.6463,1.6463,313000001.0
2007-08-02 00:45:00,1.6464,1.6464,1.6461,1.6463,957099999.0
2007-08-02 00:46:00,1.6463,1.6465,1.64605,1.6464,986499990.0
2007-08-02 00:47:00,1.6464,1.6468,1.64635,1.6467,842300000.0
2007-08-02 00:48:00,1.6467,1.647,1.6467,1.6469,869699994.0
2007-08-02 00:49:00,1.6469,1.6469,1.6468,1.6468,336799998.0
2007-08-02 00:50:00,1.6467,1.6467,1.6465,1.6465,184799997.0
2007-08-02 00:51:00,1.6465,1.6466,1.6464,1.6464,79099998.0
2007-08-02 00:52:00,1.6465,1.6468,1.6462,1.6466,815499997.0
2007-08-02 00:53:00,1.6467,1.6467,1.6464,1.6466,232999997.0
2007-08-02 00:54:00,1.6466,1.6466,1.6465,1.6465,24000000.0
2007-08-02 00:55:00,1.6465,1.6465,1.6463,1.6463,36000000.0
2007-08-02 00:56:00,1.6463,1.6463,1.6461,1.6462,131200000.0
2007-08-02 00:57:00,1.6462,1.6462,1.6461,1.6461,172599992.0
2007-08-02 00:58:00,1.6462,1.6463,1.6462,1.6462,131200000.0
2007-08-02 00:59:00,1.6462,1.6462,1.6461,1.6462,91000001.0
2007-08-02 01:00:00,1.6462,1.6462,1.64605,1.6461,380999995.0
2007-08-02 01:01:00,1.6462,1.6463,1.6461,1.6462,487099993.0
2007-08-02 01:02:00,1.6462,1.6463,1.6461,1.6462,113700001.0
2007-08-02 01:03:00,1.6462,1.6462,1.646,1.6461,297599999.0
2007-08-02 01:04:00,1.64615,1.6462,1.6461,1.6461,484799999.0
2007-08-02 01:05:00,1.6461,1.6463,1.6461,1.6462,776699994.0
2007-08-02 01:06:00,1.64615,1.6462,1.64615,1.6462,66399998.0
2007-08-02 01:07:00,1.6462,1.6463,1.6462,1.6462,1035899996.0
2007-08-02 01:08:00,1.6462,1.6463,1.64615,1.6463,435999995.0
2007-08-02 01:09:00,1.6463,1.6463,1.64625,1.64625,103100000.0
2007-08-02 01:10:00,1.64625,1.6464,1.64605,1.6464,397499999.0
2007-08-02 01:11:00,1.6464,1.6464,1.6462,1.64625,538399998.0
2007-08-02 01:12:00,1.64625,1.6463,1.6461,1.6461,963699994.0
2007-08-02 01:13:00,1.6461,1.6462,1.6459,1.64595,961400004.0
2007-08-02 01:14:00,1.646,1.6462,1.6459,1.646,680600000.0
2007-08-02 01:15:00,1.646,1.646,1.6458,1.64595,557999996.0
2007-08-02 01:16:00,1.646,1.646,1.64595,1.64595,163300000.0
2007-08-02 01:17:00,1.646,1.646,1.646,1.646,24000000.0
2007-08-02 01:18:00,1.646,1.646,1.64595,1.64595,19200000.0
2007-08-02 01:19:00,1.64595,1.64595,1.64585,1.64585,265700007.0
2007-08-02 01:20:00,1.6459,1.6459,1.6459,1.6459,218400000.0
2007-08-02 01:21:00,1.6459,1.6459,1.6459,1.6459,18000000.0
2007-08-02 01:22:00,1.6459,1.6459,1.6458,1.6459,435800000.0
2007-08-02 01:23:00,1.6459,1.6459,1.6458,1.6459,88500002.0
2007-08-02 01:24:00,1.6459,1.6459,1.6459,1.6459,288000000.0
2007-08-02 01:25:00,1.6459,1.6459,1.6458,1.6458,67200000.0
2007-08-02 01:26:00,1.6458,1.6458,1.6452,1.64525,275600002.0
2007-08-02 01:27:00,1.64525,1.64525,1.6451,1.6451,180000000.0
2007-08-02 01:28:00,1.6451,1.6451,1.64505,1.6451,266800000.0
2007-08-02 01:29:00,1.6451,1.6451,1.6449,1.6449,87200000.0
2007-08-02 01:30:00,1.6449,1.645,1.64475,1.6448,1115400004.0
2007-08-02 01:31:00,1.6448,1.6449,1.6445,1.6449,731899999.0
2007-08-02 01:32:00,1.6449,1.645,1.6449,1.645,322400001.0
2007-08-02 01:33:00,1.645,1.645,1.6448,1.6448,655999998.0
2007-08-02 01:34:00,1.6448,1.645,1.6448,1.6449,129100002.0
2007-08-02 01:35:00,1.6449,1.6449,1.6448,1.6448,309100002.0
2007-08-02 01:36:00,1.6449,1.6449,1.6447,1.6447,591299997.0
2007-08-02 01:37:00,1.6447,1.64495,1.6445,1.64495,1155000003.0
2007-08-02 01:38:00,1.6449,1.645,1.6448,1.6449,521800003.0
2007-08-02 01:39:00,1.6449,1.6449,1.64485,1.64485,32800000.0
2007-08-02 01:40:00,1.64485,1.64495,1.6447,1.64495,483999995.0
2007-08-02 01:41:00,1.64495,1.64495,1.64465,1.64495,1381499991.0
2007-08-02 01:42:00,1.64495,1.645,1.64475,1.6448,390299995.0
2007-08-02 01:43:00,1.6448,1.645,1.6448,1.64495,49499998.0
2007-08-02 01:44:00,1.645,1.645,1.6448,1.6448,458199990.0
2007-08-02 01:45:00,1.64485,1.6449,1.6448,1.64485,323700002.0
2007-08-02 01:46:00,1.6449,1.6451,1.6449,1.6451,129600000.0
2007-08-02 01:47:00,1.6451,1.6452,1.6451,1.6452,1005700007.0
2007-08-02 01:48:00,1.6452,1.6452,1.6448,1.6449,1059300004.0
2007-08-02 01:49:00,1.6449,1.6449,1.64475,1.64485,875900008.0
2007-08-02 01:50:00,1.6449,1.645,1.6449,1.6449,381600006.0
2007-08-02 01:51:00,1.6449,1.6449,1.64485,1.64485,109600003.0
2007-08-02 01:52:00,1.6449,1.645,1.6449,1.645,366099986.0
2007-08-02 01:53:00,1.645,1.645,1.645,1.645,170399995.0
2007-08-02 01:54:00,1.645,1.645,1.64495,1.645,57499999.0
2007-08-02 01:55:00,1.64495,1.645,1.6449,1.6449,252199999.0
2007-08-02 01:56:00,1.64485,1.6449,1.6448,1.6448,243700001.0
2007-08-02 01:57:00,1.6448,1.6448,1.6447,1.6447,974399997.0
2007-08-02 01:58:00,1.6447,1.6447,1.64465,1.64465,395900002.0
2007-08-02 01:59:00,1.6447,1.6447,1.6447,1.6447,50400000.0
2007-08-02 02:00:00,1.6447,1.6448,1.6446,1.6447,1008100004.0
2007-08-02 02:01:00,1.6447,1.6447,1.64415,1.6442,1412199986.0
2007-08-02 02:02:00,1.6442,1.6442,1.6441,1.6441,568800004.0
2007-08-02 02:03:00,1.64425,1.6445,1.64425,1.6443,920200004.0
2007-08-02 02:04:00,1.6443,1.6443,1.6441,1.6442,743500005.0
2007-08-02 02:05:00,1.6442,1.6444,1.6441,1.6441,1082400005.0
2007-08-02 02:06:00,1.6441,1.6442,1.6441,1.64415,673099992.0
2007-08-02 02:07:00,1.64415,1.6443,1.644,1.6443,1809299985.0
2007-08-02 02:08:00,1.6443,1.6443,1.6442,1.6442,128800000.0
2007-08-02 02:09:00,1.6442,1.6443,1.6441,1.6443,1006399995.0
2007-08-02 02:10:00,1.6443,1.6446,1.6443,1.6444,224800000.0
2007-08-02 02:11:00,1.6444,1.6444,1.6443,1.6443,435999987.0
2007-08-02 02:12:00,1.6443,1.6443,1.6442,1.64425,1049000009.0
2007-08-02 02:13:00,1.6443,1.6443,1.644,1.6443,758099999.0
2007-08-02 02:14:00,1.6443,1.6444,1.64425,1.64425,965999993.0
2007-08-02 02:15:00,1.6443,1.6443,1.6443,1.6443,118000003.0
2007-08-02 02:16:00,1.6443,1.6443,1.6442,1.6442,425200005.0
2007-08-02 02:17:00,1.6443,1.6447,1.6442,1.6445,665200002.0
2007-08-02 02:18:00,1.6445,1.6446,1.6445,1.64455,151200002.0
2007-08-02 02:19:00,1.64455,1.6446,1.64455,1.6446,231200003.0
2007-08-02 02:20:00,1.64455,1.6446,1.64445,1.6445,405800002.0
2007-08-02 02:21:00,1.64445,1.64455,1.64445,1.64455,923100001.0
2007-08-02 02:22:00,1.6445,1.6446,1.64445,1.6445,1135399999.0
2007-08-02 02:23:00,1.6446,1.6446,1.6445,1.6446,504499999.0
2007-08-02 02:24:00,1.6446,1.6446,1.6446,1.6446,437199996.0
2007-08-02 02:25:00,1.6446,1.6447,1.64455,1.64455,561700002.0
2007-08-02 02:26:00,1.6446,1.6447,1.64455,1.64455,990000004.0
2007-08-02 02:27:00,1.6446,1.6446,1.64455,1.64455,43900000.0
2007-08-02 02:28:00,1.64442,1.64442,1.64376,1.64405,136000000.0
2007-08-02 02:29:00,1.6446,1.6446,1.64455,1.64455,27200000.0
2007-08-02 02:30:00,1.6445,1.64455,1.6444,1.6444,306399993.0
2007-08-02 02:31:00,1.64435,1.6445,1.64435,1.6445,499300002.0
2007-08-02 02:32:00,1.6445,1.6445,1.6444,1.64445,335399998.0
2007-08-02 02:33:00,1.64432,1.64449,1.64432,1.64432,31200000.0
2007-08-02 02:34:00,1.64445,1.64465,1.64445,1.64445,237400001.0
2007-08-02 02:35:00,1.64445,1.6446,1.64445,1.6446,401000008.0
2007-08-02 02:36:00,1.6446,1.6448,1.6445,1.6448,1420400022.0
2007-08-02 02:37:00,1.6448,1.6448,1.6445,1.6448,1543599984.0
2007-08-02 02:38:00,1.6447,1.6448,1.64445,1.64465,1299799999.0
2007-08-02 02:39:00,1.64465,1.64465,1.6446,1.64465,220300000.0
2007-08-02 02:40:00,1.64465,1.64465,1.6443,1.6444,645900005.0
2007-08-02 02:41:00,1.6444,1.6445,1.64425,1.64445,1093899999.0
2007-08-02 02:42:00,1.6445,1.6447,1.64445,1.6446,1244099987.0
2007-08-02 02:43:00,1.6446,1.6446,1.64435,1.6444,1489499995.0
2007-08-02 02:44:00,1.64435,1.6444,1.6443,1.6444,1183400001.0
2007-08-02 02:45:00,1.6444,1.6444,1.6444,1.6444,30400000.0
2007-08-02 02:46:00,1.6444,1.6444,1.6443,1.6443,126500000.0
2007-08-02 02:47:00,1.6444,1.6444,1.6443,1.6443,144800000.0
2007-08-02 02:48:00,1.6443,1.6444,1.6442,1.6444,270300000.0
2007-08-02 02:49:00,1.6444,1.6444,1.6443,1.6443,473199998.0
2007-08-02 02:50:00,1.6443,1.6443,1.6442,1.64425,350999996.0
2007-08-02 02:51:00,1.6444,1.6444,1.6443,1.6443,525700006.0
2007-08-02 02:52:00,1.6444,1.6445,1.6443,1.6444,286200002.0
2007-08-02 02:53:00,1.6444,1.6444,1.6443,1.6444,994700003.0
2007-08-02 02:54:00,1.6444,1.6444,1.6443,1.6444,1577299984.0
2007-08-02 02:55:00,1.64435,1.6445,1.64435,1.6445,702200004.0
2007-08-02 02:56:00,1.6445,1.6445,1.6443,1.6444,673700001.0
2007-08-02 02:57:00,1.6444,1.6444,1.6443,1.6443,1111400007.0
2007-08-02 02:58:00,1.6443,1.6443,1.64425,1.6443,194400001.0
2007-08-02 02:59:00,1.6443,1.6443,1.6443,1.6443,84800000.0
2007-08-02 03:00:00,1.6443,1.6443,1.64425,1.6443,109099999.0
2007-08-02 03:01:00,1.6444,1.6445,1.6444,1.64445,185699999.0
2007-08-02 03:02:00,1.64384,1.64444,1.64384,1.64427,206000000.0
2007-08-02 03:03:00,1.6445,1.6445,1.6445,1.6445,40000000.0
2007-08-02 03:04:00,1.6445,1.6445,1.6445,1.6445,306399998.0
2007-08-02 03:05:00,1.6445,1.6445,1.64445,1.64445,146899997.0
2007-08-02 03:06:00,1.6445,1.6445,1.6445,1.6445,31200001.0
2007-08-02 03:07:00,1.6445,1.6445,1.6443,1.64445,579800001.0
2007-08-02 03:08:00,1.6445,1.6445,1.6445,1.6445,348300002.0
2007-08-02 03:09:00,1.6445,1.6445,1.64435,1.6445,858400005.0
2007-08-02 03:10:00,1.6445,1.6445,1.6443,1.6444,737399996.0
2007-08-02 03:11:00,1.6444,1.6444,1.64435,1.64435,890700003.0
2007-08-02 03:12:00,1.6444,1.6444,1.64425,1.64425,915899990.0
2007-08-02 03:13:00,1.6443,1.6444,1.644,1.6441,424399996.0
2007-08-02 03:14:00,1.6441,1.6443,1.644,1.64425,554200006.0
2007-08-02 03:15:00,1.64425,1.6443,1.64425,1.6443,261500005.0
2007-08-02 03:16:00,1.6443,1.6444,1.64425,1.6443,481999994.0
2007-08-02 03:17:00,1.64417,1.64424,1.64382,1.64408,156299999.0
2007-08-02 03:18:00,1.6443,1.6443,1.64415,1.6442,718199997.0
2007-08-02 03:19:00,1.64415,1.6444,1.64415,1.6442,1061999994.0
2007-08-02 03:20:00,1.6442,1.6442,1.6442,1.6442,385599995.0
2007-08-02 03:21:00,1.6442,1.6442,1.64415,1.6442,460499992.0
2007-08-02 03:22:00,1.6442,1.6442,1.64415,1.6442,369100002.0
2007-08-02 03:23:00,1.6442,1.6442,1.6442,1.6442,268799992.0
2007-08-02 03:24:00,1.6442,1.64425,1.6441,1.6442,741899997.0
2007-08-02 03:25:00,1.6442,1.64435,1.6442,1.6442,415100003.0
2007-08-02 03:26:00,1.6442,1.6442,1.64415,1.64415,294500000.0
2007-08-02 03:27:00,1.64415,1.6442,1.64415,1.6442,135699996.0
2007-08-02 03:28:00,1.6442,1.6442,1.6442,1.6442,385499995.0
2007-08-02 03:29:00,1.6442,1.6443,1.6442,1.6443,96700001.0
2007-08-02 03:30:00,1.6443,1.6443,1.6443,1.6443,215400003.0
2007-08-02 03:31:00,1.64425,1.64435,1.64425,1.6443,352999994.0
2007-08-02 03:32:00,1.64425,1.6444,1.64425,1.6444,383399995.0
2007-08-02 03:33:00,1.6444,1.6444,1.64435,1.64435,112100001.0
2007-08-02 03:34:00,1.6444,1.6444,1.64435,1.64435,272799996.0
2007-08-02 03:35:00,1.6444,1.64445,1.64435,1.64435,264399999.0
2007-08-02 03:36:00,1.6444,1.6445,1.6444,1.6445,76000001.0
2007-08-02 03:37:00,1.6445,1.6446,1.6444,1.6445,400200001.0
2007-08-02 03:38:00,1.6445,1.6445,1.6445,1.6445,120400000.0
2007-08-02 03:39:00,1.6445,1.6445,1.6445,1.6445,27200000.0
2007-08-02 03:40:00,1.6445,1.6447,1.64445,1.6445,157200001.0
2007-08-02 03:41:00,1.6445,1.6446,1.6445,1.6445,593300010.0
2007-08-02 03:42:00,1.6445,1.6445,1.6445,1.6445,300600000.0
2007-08-02 03:43:00,1.64445,1.6445,1.64435,1.6445,175500002.0
2007-08-02 03:44:00,1.6445,1.6445,1.6445,1.6445,56000000.0
2007-08-02 03:45:00,1.6445,1.6445,1.6445,1.6445,12000000.0
2007-08-02 03:46:00,1.6445,1.6446,1.6445,1.6445,418000000.0
2007-08-02 03:47:00,1.64445,1.6446,1.64445,1.6445,424699991.0
2007-08-02 03:48:00,1.6445,1.6452,1.64445,1.645,1369699995.0
2007-08-02 03:49:00,1.645,1.645,1.645,1.645,651199998.0
2007-08-02 03:50:00,1.645,1.6454,1.645,1.6452,878999994.0
2007-08-02 03:51:00,1.64515,1.6452,1.645,1.6452,183000003.0
2007-08-02 03:52:00,1.6452,1.6452,1.6452,1.6452,10400000.0
2007-08-02 03:53:00,1.6452,1.6453,1.6451,1.6452,684299994.0
2007-08-02 03:54:00,1.6452,1.6453,1.64505,1.6452,1430200007.0
2007-08-02 03:55:00,1.64525,1.6453,1.6449,1.64515,1853000000.0
2007-08-02 03:56:00,1.6453,1.6453,1.6452,1.64525,185200001.0
2007-08-02 03:57:00,1.64525,1.6453,1.6451,1.6451,825699989.0
2007-08-02 03:58:00,1.6451,1.6453,1.645,1.645,985200006.0
2007-08-02 03:59:00,1.645,1.6451,1.64495,1.6451,261400001.0
2007-08-02 04:00:00,1.6451,1.6452,1.645,1.6452,397199997.0
2007-08-02 04:01:00,1.6452,1.6452,1.6451,1.6451,32800000.0
2007-08-02 04:02:00,1.6451,1.6451,1.645,1.645,825200013.0
2007-08-02 04:03:00,1.645,1.6451,1.6449,1.645,639500006.0
2007-08-02 04:04:00,1.645,1.645,1.64485,1.645,342999998.0
2007-08-02 04:05:00,1.645,1.6451,1.6449,1.645,1305199998.0
2007-08-02 04:06:00,1.64495,1.645,1.64495,1.645,49600000.0
2007-08-02 04:07:00,1.645,1.6451,1.645,1.6451,164000000.0
2007-08-02 04:08:00,1.6451,1.6451,1.6449,1.6449,153599999.0
2007-08-02 04:09:00,1.6449,1.6451,1.6449,1.6451,349400002.0
2007-08-02 04:10:00,1.6451,1.6451,1.645,1.6451,145600001.0
2007-08-02 04:11:00,1.6451,1.6451,1.645,1.64505,187099999.0
2007-08-02 04:12:00,1.645,1.6452,1.64495,1.6451,628399994.0
2007-08-02 04:13:00,1.6451,1.6451,1.645,1.6451,595799992.0
2007-08-02 04:14:00,1.6451,1.6453,1.645,1.6453,656700003.0
2007-08-02 04:15:00,1.6453,1.6454,1.6451,1.6451,1028300001.0
2007-08-02 04:16:00,1.645,1.6454,1.645,1.6452,915100006.0
2007-08-02 04:17:00,1.6452,1.6453,1.6451,1.6453,915100006.0
2007-08-02 04:18:00,1.64525,1.6453,1.6451,1.6452,449099995.0
2007-08-02 04:19:00,1.6449,1.645,1.64448,1.64485,1184199995.0
2007-08-02 04:20:00,1.6452,1.6452,1.6452,1.6452,139099998.0
2007-08-02 04:21:00,1.6452,1.6452,1.6451,1.6452,199599995.0
2007-08-02 04:22:00,1.6452,1.6453,1.6452,1.6453,365799997.0
2007-08-02 04:23:00,1.6453,1.6454,1.6453,1.6453,553800004.0
2007-08-02 04:24:00,1.6453,1.6453,1.64525,1.6453,334200003.0
2007-08-02 04:25:00,1.6453,1.6453,1.6452,1.6452,469599995.0
2007-08-02 04:26:00,1.6452,1.6452,1.64515,1.64515,259000001.0
2007-08-02 04:27:00,1.6452,1.6453,1.645,1.645,766599999.0
2007-08-02 04:28:00,1.645,1.64505,1.645,1.64505,811600007.0
2007-08-02 04:29:00,1.6451,1.6451,1.64495,1.64495,943099987.0
2007-08-02 04:30:00,1.645,1.6451,1.64495,1.645,728699981.0
2007-08-02 04:31:00,1.645,1.6451,1.645,1.645,217000002.0
2007-08-02 04:32:00,1.645,1.645,1.645,1.645,103200006.0
2007-08-02 04:33:00,1.645,1.6451,1.645,1.6451,140800004.0
2007-08-02 04:34:00,1.6451,1.6452,1.645,1.6452,156700004.0
2007-08-02 04:35:00,1.6452,1.6452,1.64495,1.64495,82200001.0
2007-08-02 04:36:00,1.645,1.645,1.645,1.645,41900002.0
2007-08-02 04:37:00,1.645,1.6452,1.645,1.645,122900006.0
2007-08-02 04:38:00,1.645,1.6451,1.64495,1.6451,216700006.0
2007-08-02 04:39:00,1.6452,1.6452,1.6452,1.6452,2400000.0
2007-08-02 04:40:00,1.6452,1.6452,1.6452,1.6452,5400000.0
2007-08-02 04:41:00,1.6452,1.6452,1.645,1.645,393299991.0
2007-08-02 04:42:00,1.64495,1.645,1.64495,1.645,697599978.0
2007-08-02 04:43:00,1.645,1.645,1.64495,1.64495,834999999.0
2007-08-02 04:44:00,1.645,1.645,1.64495,1.645,547700003.0
2007-08-02 04:45:00,1.645,1.645,1.64495,1.645,619199986.0
2007-08-02 04:46:00,1.645,1.645,1.645,1.645,473100013.0
2007-08-02 04:47:00,1.645,1.645,1.645,1.645,173100003.0
2007-08-02 04:48:00,1.645,1.6451,1.645,1.6451,466699999.0
2007-08-02 04:49:00,1.6451,1.6451,1.645,1.645,1161700017.0
2007-08-02 04:50:00,1.645,1.6451,1.64495,1.64505,543900000.0
2007-08-02 04:51:00,1.64505,1.6451,1.64505,1.64505,36000000.0
2007-08-02 04:52:00,1.64505,1.6451,1.645,1.6451,24600000.0
2007-08-02 04:53:00,1.6451,1.64565,1.645,1.6455,661399996.0
2007-08-02 04:54:00,1.6455,1.6456,1.6455,1.6456,342099997.0
2007-08-02 04:55:00,1.64565,1.6457,1.6454,1.6455,1303999999.0
2007-08-02 04:56:00,1.6454,1.6454,1.6452,1.6453,739800003.0
2007-08-02 04:57:00,1.6453,1.6453,1.6453,1.6453,61600000.0
2007-08-02 04:58:00,1.6453,1.6453,1.64525,1.64525,25600000.0
2007-08-02 04:59:00,1.6453,1.6453,1.6452,1.6453,582900001.0
2007-08-02 05:00:00,1.64464,1.64503,1.64463,1.64469,136600000.0
2007-08-02 05:01:00,1.6453,1.6453,1.64505,1.6451,555999996.0
2007-08-02 05:02:00,1.6451,1.6451,1.6451,1.6451,360800003.0
2007-08-02 05:03:00,1.6451,1.6451,1.6451,1.6451,268800000.0
2007-08-02 05:04:00,1.64473,1.64535,1.64473,1.64514,577599998.0
2007-08-02 05:05:00,1.6451,1.6451,1.6451,1.6451,36799999.0
2007-08-02 05:06:00,1.6451,1.6451,1.6449,1.6449,701700000.0
2007-08-02 05:07:00,1.6449,1.6452,1.6448,1.6451,1310800002.0
2007-08-02 05:08:00,1.6451,1.6452,1.6451,1.6451,535200008.0
2007-08-02 05:09:00,1.6451,1.6452,1.6451,1.6452,412800005.0
2007-08-02 05:10:00,1.6452,1.6452,1.64515,1.64515,167200000.0
2007-08-02 05:11:00,1.6452,1.6452,1.64515,1.6452,174299999.0
2007-08-02 05:12:00,1.6452,1.6452,1.6452,1.6452,472899996.0
2007-08-02 05:13:00,1.64515,1.6452,1.64515,1.64515,338400002.0
2007-08-02 05:14:00,1.6452,1.6452,1.6452,1.6452,118100003.0
2007-08-02 05:15:00,1.6452,1.6452,1.6452,1.6452,139000000.0
2007-08-02 05:16:00,1.6452,1.6453,1.6452,1.6453,537299993.0
2007-08-02 05:17:00,1.6453,1.6453,1.645,1.6452,354799999.0
2007-08-02 05:18:00,1.64515,1.64515,1.6451,1.64515,30400000.0
2007-08-02 05:19:00,1.64515,1.64515,1.6451,1.6451,67300000.0
2007-08-02 05:20:00,1.6451,1.6453,1.6451,1.6452,254799998.0
2007-08-02 05:21:00,1.6452,1.6452,1.6451,1.6451,155200000.0
2007-08-02 05:22:00,1.6451,1.6451,1.645,1.645,162999998.0
2007-08-02 05:23:00,1.645,1.6451,1.64495,1.645,479499998.0
2007-08-02 05:24:00,1.645,1.645,1.6445,1.6447,1190299994.0
2007-08-02 05:25:00,1.64465,1.6449,1.6446,1.6449,1121900023.0
2007-08-02 05:26:00,1.6449,1.6449,1.64485,1.6449,292800002.0
2007-08-02 05:27:00,1.6449,1.6449,1.6449,1.6449,297500010.0
2007-08-02 05:28:00,1.6449,1.6451,1.6448,1.64485,660799997.0
2007-08-02 05:29:00,1.6449,1.6451,1.6449,1.64505,220600000.0
2007-08-02 05:30:00,1.64505,1.64505,1.64495,1.645,224200001.0
2007-08-02 05:31:00,1.645,1.64505,1.6447,1.6447,247600002.0
2007-08-02 05:32:00,1.6447,1.6448,1.6445,1.6445,647200000.0
2007-08-02 05:33:00,1.6445,1.6445,1.64435,1.64445,196500000.0
2007-08-02 05:34:00,1.6445,1.6446,1.64405,1.6441,700300001.0
2007-08-02 05:35:00,1.6441,1.6444,1.6441,1.6443,141600000.0
2007-08-02 05:36:00,1.6443,1.6444,1.644,1.6441,1561799995.0
2007-08-02 05:37:00,1.6441,1.6442,1.64395,1.64395,1563100010.0
2007-08-02 05:38:00,1.644,1.6441,1.64395,1.6441,153299996.0
2007-08-02 05:39:00,1.6441,1.6443,1.64405,1.6441,548399997.0
2007-08-02 05:40:00,1.64405,1.6441,1.64395,1.64395,585500003.0
2007-08-02 05:41:00,1.644,1.644,1.644,1.644,945299995.0
2007-08-02 05:42:00,1.644,1.644,1.644,1.644,262799998.0
2007-08-02 05:43:00,1.64415,1.6442,1.644,1.644,495499996.0
2007-08-02 05:44:00,1.64395,1.6441,1.64395,1.64395,1049299998.0
2007-08-02 05:45:00,1.644,1.6441,1.64395,1.6441,569900002.0
2007-08-02 05:46:00,1.6441,1.64425,1.6441,1.6442,737200001.0
2007-08-02 05:47:00,1.64425,1.6445,1.64415,1.6444,1638500005.0
2007-08-02 05:48:00,1.6444,1.6444,1.6444,1.6444,323200001.0
2007-08-02 05:49:00,1.6444,1.6444,1.64435,1.6444,601100002.0
2007-08-02 05:50:00,1.6444,1.6444,1.64435,1.64435,151200000.0
2007-08-02 05:51:00,1.64435,1.6445,1.64435,1.6445,390800004.0
2007-08-02 05:52:00,1.6446,1.6447,1.6445,1.6446,720299997.0
2007-08-02 05:53:00,1.6446,1.6446,1.64445,1.6445,284999999.0
2007-08-02 05:54:00,1.6445,1.6445,1.6444,1.6444,247500002.0
2007-08-02 05:55:00,1.6444,1.6445,1.64435,1.64445,391999996.0
2007-08-02 05:56:00,1.64445,1.6446,1.64445,1.6446,984900006.0
2007-08-02 05:57:00,1.6446,1.6446,1.6445,1.6445,442699995.0
2007-08-02 05:58:00,1.6445,1.6445,1.6445,1.6445,172399995.0
2007-08-02 05:59:00,1.64445,1.6448,1.64445,1.64455,753200005.0
2007-08-02 06:00:00,1.64455,1.64455,1.64445,1.6445,666799999.0
2007-08-02 06:01:00,1.6445,1.64465,1.6445,1.6446,1152499989.0
2007-08-02 06:02:00,1.6446,1.6446,1.64455,1.64455,41600000.0
2007-08-02 06:03:00,1.6446,1.6447,1.6445,1.6445,290900000.0
2007-08-02 06:04:00,1.6445,1.6448,1.6445,1.6446,1066000003.0
2007-08-02 06:05:00,1.6446,1.6447,1.6446,1.6447,698100008.0
2007-08-02 06:06:00,1.6447,1.6447,1.6444,1.64445,617899994.0
2007-08-02 06:07:00,1.6444,1.6444,1.64425,1.64425,380800003.0
2007-08-02 06:08:00,1.64425,1.64425,1.6442,1.6442,296399986.0
2007-08-02 06:09:00,1.6442,1.6442,1.64415,1.6442,255999995.0
2007-08-02 06:10:00,1.6442,1.64425,1.64415,1.64415,456799990.0
2007-08-02 06:11:00,1.64415,1.6443,1.64415,1.64425,322399998.0
2007-08-02 06:12:00,1.6442,1.6442,1.6442,1.6442,283200006.0
2007-08-02 06:13:00,1.6442,1.6442,1.6441,1.64415,1025100003.0
2007-08-02 06:14:00,1.64415,1.64425,1.64415,1.64425,48100001.0
2007-08-02 06:15:00,1.6442,1.6444,1.6442,1.64425,507099997.0
2007-08-02 06:16:00,1.6442,1.6442,1.6441,1.6441,514699997.0
2007-08-02 06:17:00,1.6441,1.6442,1.644,1.64405,270299999.0
2007-08-02 06:18:00,1.6442,1.6442,1.6435,1.6437,633999999.0
2007-08-02 06:19:00,1.64365,1.6438,1.64365,1.64375,320500000.0
2007-08-02 06:20:00,1.64375,1.64385,1.6435,1.64355,709699999.0
2007-08-02 06:21:00,1.6436,1.6439,1.6436,1.64385,839600002.0
2007-08-02 06:22:00,1.64385,1.6448,1.64385,1.6439,993599996.0
2007-08-02 06:23:00,1.644,1.644,1.6436,1.6436,797399996.0
2007-08-02 06:24:00,1.64365,1.6439,1.64365,1.64375,368599999.0
2007-08-02 06:25:00,1.6437,1.6438,1.6435,1.6435,991799996.0
2007-08-02 06:26:00,1.64355,1.64355,1.6433,1.6433,612100018.0
2007-08-02 06:27:00,1.6433,1.6433,1.6425,1.6425,1086199991.0
2007-08-02 06:28:00,1.6425,1.6425,1.6418,1.6421,1658199976.0
2007-08-02 06:29:00,1.6421,1.6421,1.6421,1.6421,1663099969.0
2007-08-02 06:30:00,1.6421,1.6422,1.642,1.6421,912699986.0
2007-08-02 06:31:00,1.6421,1.6424,1.6421,1.6423,750299994.0
2007-08-02 06:32:00,1.6424,1.6426,1.6422,1.64225,971800003.0
2007-08-02 06:33:00,1.6422,1.6425,1.6422,1.6425,917399998.0
2007-08-02 06:34:00,1.6425,1.6426,1.6425,1.6426,411099999.0
2007-08-02 06:35:00,1.6426,1.6426,1.6425,1.64255,120800000.0
2007-08-02 06:36:00,1.6425,1.6427,1.6425,1.6425,967700002.0
2007-08-02 06:37:00,1.6425,1.6426,1.64225,1.6425,1445799983.0
2007-08-02 06:38:00,1.6426,1.6428,1.6425,1.64275,823499997.0
2007-08-02 06:39:00,1.64275,1.6429,1.64275,1.6428,141200001.0
2007-08-02 06:40:00,1.6428,1.6431,1.6428,1.643,1089300003.0
2007-08-02 06:41:00,1.643,1.6432,1.643,1.64315,812900004.0
2007-08-02 06:42:00,1.64315,1.6432,1.643,1.6431,335199994.0
2007-08-02 06:43:00,1.6431,1.6433,1.643,1.6431,911599993.0
2007-08-02 06:44:00,1.6431,1.6433,1.6429,1.643,1266800008.0
2007-08-02 06:45:00,1.643,1.643,1.6429,1.6429,579799999.0
2007-08-02 06:46:00,1.6428,1.6431,1.6428,1.64295,256100002.0
2007-08-02 06:47:00,1.64295,1.6431,1.6429,1.6431,40800000.0
2007-08-02 06:48:00,1.6431,1.6431,1.6429,1.6429,601400007.0
2007-08-02 06:49:00,1.6429,1.6431,1.6428,1.64285,467000010.0
2007-08-02 06:50:00,1.6429,1.6431,1.6428,1.6429,823400018.0
2007-08-02 06:51:00,1.6429,1.6431,1.6429,1.6431,306599997.0
2007-08-02 06:52:00,1.6431,1.6431,1.643,1.6431,58310605.0
2007-08-02 06:53:00,1.6431,1.6433,1.643,1.6431,781000001.0
2007-08-02 06:54:00,1.6431,1.6433,1.6431,1.64325,1379200001.0
2007-08-02 06:55:00,1.6433,1.64345,1.6432,1.6434,1125300003.0
2007-08-02 06:56:00,1.6434,1.6436,1.643,1.6431,1058200002.0
2007-08-02 06:57:00,1.6433,1.6436,1.6433,1.64345,2092100011.0
2007-08-02 06:58:00,1.64345,1.6436,1.6434,1.64355,559800002.0
2007-08-02 06:59:00,1.6436,1.64385,1.6435,1.6436,609700006.0
2007-08-02 07:00:00,1.6436,1.64365,1.6433,1.6435,1589000022.0
2007-08-02 07:01:00,1.6434,1.64355,1.6434,1.6435,1430000004.0
2007-08-02 07:02:00,1.6435,1.6436,1.6434,1.6435,735799986.0
2007-08-02 07:03:00,1.6434,1.6436,1.6434,1.6436,1085399997.0
2007-08-02 07:04:00,1.6435,1.6437,1.6435,1.6437,1157199986.0
2007-08-02 07:05:00,1.64365,1.6438,1.6436,1.6438,224200000.0
2007-08-02 07:06:00,1.64385,1.64395,1.6438,1.6438,163200000.0
2007-08-02 07:07:00,1.6438,1.6439,1.6437,1.6439,355200006.0
2007-08-02 07:08:00,1.6439,1.6439,1.6439,1.6439,277599999.0
2007-08-02 07:09:00,1.6439,1.6439,1.6439,1.6439,715899997.0
2007-08-02 07:10:00,1.6439,1.6442,1.6439,1.64395,1601053018.0
2007-08-02 07:11:00,1.644,1.6441,1.6439,1.644,446100001.0
2007-08-02 07:12:00,1.64405,1.6441,1.6439,1.64405,607799991.0
2007-08-02 07:13:00,1.6441,1.6441,1.644,1.6441,903399989.0
2007-08-02 07:14:00,1.6441,1.6442,1.6441,1.6441,353800003.0
2007-08-02 07:15:00,1.6441,1.64445,1.6441,1.64425,436999994.0
2007-08-02 07:16:00,1.6442,1.64435,1.6442,1.6442,1019499992.0
2007-08-02 07:17:00,1.6443,1.6446,1.6443,1.6445,1442099994.0
2007-08-02 07:18:00,1.6446,1.64475,1.6445,1.6445,1383199995.0
2007-08-02 07:19:00,1.6445,1.6451,1.6445,1.6451,522400003.0
2007-08-02 07:20:00,1.6451,1.6451,1.6448,1.6448,174400001.0
2007-08-02 07:21:00,1.6448,1.645,1.6448,1.645,60399999.0
2007-08-02 07:22:00,1.645,1.645,1.6448,1.6449,485600001.0
2007-08-02 07:23:00,1.6449,1.645,1.6447,1.6447,429400001.0
2007-08-02 07:24:00,1.6447,1.6447,1.6446,1.64465,587999981.0
2007-08-02 07:25:00,1.6447,1.6447,1.6445,1.6446,989299996.0
2007-08-02 07:26:00,1.6446,1.6447,1.6446,1.6447,687699998.0
2007-08-02 07:27:00,1.6447,1.6447,1.6446,1.6446,462599997.0
2007-08-02 07:28:00,1.6446,1.6446,1.6446,1.6446,114000000.0
2007-08-02 07:29:00,1.6446,1.64465,1.6446,1.64465,307300002.0
2007-08-02 07:30:00,1.64465,1.6449,1.64455,1.6446,1020500006.0
2007-08-02 07:31:00,1.64465,1.6449,1.6446,1.6446,673700002.0
2007-08-02 07:32:00,1.64465,1.6447,1.6446,1.64465,496300003.0
2007-08-02 07:33:00,1.6447,1.6447,1.6445,1.6446,383500005.0
2007-08-02 07:34:00,1.6446,1.6447,1.6445,1.6446,822999997.0
2007-08-02 07:35:00,1.6446,1.6448,1.6446,1.6448,79899999.0
2007-08-02 07:36:00,1.6448,1.6448,1.64475,1.64475,424000001.0
2007-08-02 07:37:00,1.6449,1.6451,1.6449,1.6449,752899997.0
2007-08-02 07:38:00,1.6449,1.6452,1.6449,1.645,1518699997.0
2007-08-02 07:39:00,1.645,1.6451,1.645,1.6451,389500004.0
2007-08-02 07:40:00,1.6451,1.6452,1.6451,1.6451,936799995.0
2007-08-02 07:41:00,1.6452,1.6453,1.6451,1.6452,1383000009.0
2007-08-02 07:42:00,1.6452,1.6452,1.6451,1.6451,878700005.0
2007-08-02 07:43:00,1.6451,1.6452,1.645,1.645,692100004.0
2007-08-02 07:44:00,1.6451,1.64565,1.6449,1.6455,1428199990.0
2007-08-02 07:45:00,1.6454,1.6455,1.6454,1.6454,726300001.0
2007-08-02 07:46:00,1.6455,1.6456,1.6454,1.64555,970499991.0
2007-08-02 07:47:00,1.6455,1.6456,1.64525,1.6454,1538799989.0
2007-08-02 07:48:00,1.6454,1.6455,1.64515,1.64525,1993999999.0
2007-08-02 07:49:00,1.6453,1.6455,1.6451,1.6451,614599995.0
2007-08-02 07:50:00,1.6452,1.6452,1.6452,1.6452,21300000.0
2007-08-02 07:51:00,1.6451,1.6451,1.6441,1.6448,1316600004.0
2007-08-02 07:52:00,1.6449,1.6449,1.6447,1.64475,556299993.0
2007-08-02 07:53:00,1.6448,1.6449,1.6448,1.6448,269399999.0
2007-08-02 07:54:00,1.6448,1.6451,1.6448,1.6449,1037500002.0
2007-08-02 07:55:00,1.6449,1.645,1.6449,1.645,481000001.0
2007-08-02 07:56:00,1.645,1.645,1.645,1.645,210399998.0
2007-08-02 07:57:00,1.645,1.645,1.6448,1.6448,781799990.0
2007-08-02 07:58:00,1.6448,1.645,1.6448,1.64495,473800000.0
2007-08-02 07:59:00,1.64495,1.64495,1.6447,1.6447,283199999.0
2007-08-02 08:00:00,1.6447,1.645,1.6444,1.64485,1118699993.0
2007-08-02 08:01:00,1.6448,1.64485,1.6446,1.6448,1777000028.0
2007-08-02 08:02:00,1.6448,1.6452,1.6448,1.6452,674000002.0
2007-08-02 08:03:00,1.6452,1.64545,1.6452,1.64545,760000007.0
2007-08-02 08:04:00,1.6455,1.6455,1.6454,1.6454,538899999.0
2007-08-02 08:05:00,1.6454,1.6455,1.6453,1.6455,1698999981.0
2007-08-02 08:06:00,1.6455,1.6456,1.6454,1.6455,496799994.0
2007-08-02 08:07:00,1.6455,1.6456,1.6454,1.64545,1138400001.0
2007-08-02 08:08:00,1.64545,1.6455,1.64545,1.6455,356500003.0
2007-08-02 08:09:00,1.6455,1.6456,1.6451,1.6451,1546999997.0
2007-08-02 08:10:00,1.6452,1.6452,1.645,1.6452,895500001.0
2007-08-02 08:11:00,1.6452,1.6452,1.645,1.6451,1162499998.0
2007-08-02 08:12:00,1.6451,1.6452,1.645,1.6451,880999998.0
2007-08-02 08:13:00,1.6451,1.6453,1.645,1.6453,468600000.0
2007-08-02 08:14:00,1.6451,1.6455,1.64505,1.6452,1017399985.0
2007-08-02 08:15:00,1.6452,1.64525,1.6451,1.64525,242099995.0
2007-08-02 08:16:00,1.64525,1.6455,1.64525,1.6453,402300000.0
2007-08-02 08:17:00,1.6453,1.6453,1.6451,1.6452,1031099998.0
2007-08-02 08:18:00,1.6451,1.6452,1.645,1.6451,1723299994.0
2007-08-02 08:19:00,1.6451,1.6451,1.645,1.6451,379700000.0
2007-08-02 08:20:00,1.6451,1.6451,1.6449,1.6449,1162799983.0
2007-08-02 08:21:00,1.6449,1.6451,1.6449,1.645,391700002.0
2007-08-02 08:22:00,1.645,1.645,1.6449,1.6449,261500003.0
2007-08-02 08:23:00,1.64495,1.6452,1.6449,1.6451,1564800000.0
2007-08-02 08:24:00,1.64505,1.6452,1.645,1.645,468900004.0
2007-08-02 08:25:00,1.645,1.6452,1.6448,1.645,1912200016.0
2007-08-02 08:26:00,1.6449,1.64505,1.6448,1.645,770900004.0
2007-08-02 08:27:00,1.645,1.6451,1.6449,1.6451,1342400004.0
2007-08-02 08:28:00,1.645,1.6451,1.6449,1.645,1247899992.0
2007-08-02 08:29:00,1.645,1.6452,1.645,1.6452,753800001.0
2007-08-02 08:30:00,1.6452,1.6453,1.645,1.6451,1898700014.0
2007-08-02 08:31:00,1.64505,1.6451,1.64505,1.6451,1142300004.0
2007-08-02 08:32:00,1.6451,1.6451,1.64505,1.6451,350600013.0
2007-08-02 08:33:00,1.6451,1.6451,1.645,1.645,872100003.0
2007-08-02 08:34:00,1.645,1.6451,1.645,1.6451,333899999.0
2007-08-02 08:35:00,1.6451,1.6451,1.645,1.645,548799995.0
2007-08-02 08:36:00,1.6449,1.645,1.6449,1.645,247500002.0
2007-08-02 08:37:00,1.645,1.6451,1.645,1.645,264700002.0
2007-08-02 08:38:00,1.645,1.6451,1.645,1.6451,305100005.0
2007-08-02 08:39:00,1.6451,1.6451,1.6451,1.6451,846999997.0
2007-08-02 08:40:00,1.6451,1.6452,1.645,1.6452,649499991.0
2007-08-02 08:41:00,1.6452,1.6453,1.6452,1.6453,332500001.0
2007-08-02 08:42:00,1.6453,1.6454,1.64525,1.6453,379799997.0
2007-08-02 08:43:00,1.6453,1.6454,1.6451,1.6453,449400000.0
2007-08-02 08:44:00,1.64525,1.6454,1.6452,1.6453,1667099999.0
2007-08-02 08:45:00,1.64525,1.6455,1.64525,1.6454,198200000.0
2007-08-02 08:46:00,1.6454,1.6456,1.6453,1.64545,1203299994.0
2007-08-02 08:47:00,1.6455,1.6455,1.6452,1.6453,430899996.0
2007-08-02 08:48:00,1.6453,1.6454,1.6453,1.6453,836099993.0
2007-08-02 08:49:00,1.64535,1.6455,1.6453,1.6453,859000005.0
2007-08-02 08:50:00,1.6453,1.6455,1.6453,1.6455,374399994.0
2007-08-02 08:51:00,1.6455,1.6455,1.64545,1.6455,243700000.0
2007-08-02 08:52:00,1.6455,1.6455,1.6453,1.6455,649600005.0
2007-08-02 08:53:00,1.6455,1.6455,1.645,1.64505,1069300006.0
2007-08-02 08:54:00,1.645,1.6452,1.6448,1.6448,1636999996.0
2007-08-02 08:55:00,1.6449,1.645,1.6448,1.645,561800000.0
2007-08-02 08:56:00,1.6451,1.6451,1.6449,1.645,561800000.0
2007-08-02 08:57:00,1.6449,1.6451,1.6448,1.645,268600002.0
2007-08-02 08:58:00,1.645,1.6452,1.6449,1.6452,632500000.0
2007-08-02 08:59:00,1.6452,1.6455,1.6449,1.6452,1707400008.0
2007-08-02 09:00:00,1.6452,1.6454,1.6452,1.6454,1658700037.0
2007-08-02 09:01:00,1.6454,1.6454,1.645,1.6452,1421000006.0
2007-08-02 09:02:00,1.6452,1.6452,1.645,1.6452,428900002.0
2007-08-02 09:03:00,1.6452,1.6452,1.645,1.64505,1113299986.0
2007-08-02 09:04:00,1.6451,1.6451,1.6449,1.645,1489600014.0
2007-08-02 09:05:00,1.645,1.645,1.6449,1.645,275899999.0
2007-08-02 09:06:00,1.645,1.6451,1.6448,1.6448,416300006.0
2007-08-02 09:07:00,1.6448,1.6448,1.6446,1.6448,838700003.0
2007-08-02 09:08:00,1.6448,1.6448,1.6446,1.6448,1436700000.0
2007-08-02 09:09:00,1.6448,1.6448,1.6447,1.6447,108300000.0
2007-08-02 09:10:00,1.6446,1.6448,1.6446,1.6448,769999998.0
2007-08-02 09:11:00,1.6448,1.6448,1.64475,1.64475,670699998.0
2007-08-02 09:12:00,1.6448,1.6449,1.64475,1.6448,640699997.0
2007-08-02 09:13:00,1.6448,1.6449,1.6447,1.6447,853499997.0
2007-08-02 09:14:00,1.6447,1.6448,1.6444,1.6446,1365599993.0
2007-08-02 09:15:00,1.6446,1.6446,1.64445,1.6445,148000001.0
2007-08-02 09:16:00,1.64445,1.64455,1.64445,1.64455,237200000.0
2007-08-02 09:17:00,1.6446,1.6447,1.6446,1.6447,316800000.0
2007-08-02 09:18:00,1.6447,1.6447,1.64455,1.64455,171100000.0
2007-08-02 09:19:00,1.6446,1.6447,1.64455,1.6447,115500000.0
2007-08-02 09:20:00,1.6447,1.6448,1.6446,1.6448,365499999.0
2007-08-02 09:21:00,1.6448,1.6448,1.6447,1.64475,205600000.0
2007-08-02 09:22:00,1.6448,1.6448,1.64465,1.64465,307800000.0
2007-08-02 09:23:00,1.64465,1.64465,1.6444,1.64445,617399998.0
2007-08-02 09:24:00,1.6445,1.6446,1.6443,1.6443,384800000.0
2007-08-02 09:25:00,1.6443,1.6445,1.6442,1.6445,651400000.0
2007-08-02 09:26:00,1.6444,1.6445,1.644,1.6441,354100000.0
2007-08-02 09:27:00,1.6441,1.6442,1.6439,1.6439,758700001.0
2007-08-02 09:28:00,1.6439,1.64415,1.6439,1.6439,1007800000.0
2007-08-02 09:29:00,1.6439,1.6442,1.6439,1.6441,972699997.0
2007-08-02 09:30:00,1.6441,1.6441,1.6439,1.6441,238699998.0
2007-08-02 09:31:00,1.6441,1.6442,1.6441,1.6441,382899998.0
2007-08-02 09:32:00,1.64415,1.6442,1.644,1.644,428699996.0
2007-08-02 09:33:00,1.644,1.6442,1.644,1.64405,456199997.0
2007-08-02 09:34:00,1.64405,1.6442,1.64405,1.64415,215399997.0
2007-08-02 09:35:00,1.6441,1.6444,1.644,1.6441,973899995.0
2007-08-02 09:36:00,1.6441,1.6443,1.64405,1.6442,412200006.0
2007-08-02 09:37:00,1.6442,1.6442,1.644,1.6441,345399995.0
2007-08-02 09:38:00,1.6441,1.6443,1.644,1.64425,912900004.0
2007-08-02 09:39:00,1.6443,1.6443,1.644,1.6442,596700002.0
2007-08-02 09:40:00,1.6442,1.6442,1.6441,1.64415,333599994.0
2007-08-02 09:41:00,1.6441,1.6442,1.644,1.644,130600000.0
2007-08-02 09:42:00,1.644,1.6441,1.6439,1.644,791999990.0
2007-08-02 09:43:00,1.644,1.644,1.6439,1.6439,421599994.0
2007-08-02 09:44:00,1.644,1.6441,1.644,1.6441,217299997.0
2007-08-02 09:45:00,1.6441,1.6442,1.6441,1.6441,77600000.0
2007-08-02 09:46:00,1.6441,1.6442,1.6441,1.6441,631100000.0
2007-08-02 09:47:00,1.6441,1.6443,1.6441,1.6443,472900010.0
2007-08-02 09:48:00,1.6443,1.6446,1.6443,1.6444,816099998.0
2007-08-02 09:49:00,1.6444,1.6445,1.64435,1.6444,285199998.0
2007-08-02 09:50:00,1.6444,1.6446,1.6444,1.6446,854199998.0
2007-08-02 09:51:00,1.6445,1.6445,1.6443,1.6443,890199992.0
2007-08-02 09:52:00,1.6443,1.6445,1.6443,1.6444,756700004.0
2007-08-02 09:53:00,1.6444,1.6444,1.6443,1.6444,599599984.0
2007-08-02 09:54:00,1.6444,1.6446,1.6444,1.64445,139800000.0
2007-08-02 09:55:00,1.64455,1.6446,1.6445,1.6445,64800000.0
2007-08-02 09:56:00,1.6446,1.6447,1.6446,1.6446,68800000.0
2007-08-02 09:57:00,1.6445,1.6445,1.6445,1.6445,117299997.0
2007-08-02 09:58:00,1.6445,1.6445,1.64445,1.64445,464300009.0
2007-08-02 09:59:00,1.64445,1.64455,1.6444,1.64455,101100000.0
2007-08-02 10:00:00,1.6445,1.6445,1.64425,1.64435,457099995.0
2007-08-02 10:01:00,1.6444,1.6445,1.64435,1.64445,926499986.0
2007-08-02 10:02:00,1.6445,1.6445,1.6445,1.6445,8800000.0
2007-08-02 10:03:00,1.64455,1.6446,1.6445,1.6445,248200001.0
2007-08-02 10:04:00,1.6445,1.6445,1.6444,1.6445,121799998.0
2007-08-02 10:05:00,1.64445,1.6445,1.6444,1.64445,48300000.0
2007-08-02 10:06:00,1.64445,1.6445,1.64425,1.6443,476800001.0
2007-08-02 10:07:00,1.6443,1.6444,1.6441,1.6442,449299996.0
2007-08-02 10:08:00,1.6441,1.6442,1.644,1.6442,348299999.0
2007-08-02 10:09:00,1.6442,1.6443,1.6441,1.6442,805800015.0
2007-08-02 10:10:00,1.6442,1.6443,1.64415,1.6443,434499993.0
2007-08-02 10:11:00,1.6443,1.6444,1.64425,1.6444,490800000.0
2007-08-02 10:12:00,1.64435,1.6444,1.64435,1.6444,749900006.0
2007-08-02 10:13:00,1.6444,1.6444,1.64425,1.6444,494500001.0
2007-08-02 10:14:00,1.6443,1.6444,1.64425,1.6444,186600001.0
2007-08-02 10:15:00,1.6443,1.6444,1.6443,1.6444,113200000.0
2007-08-02 10:16:00,1.6444,1.6444,1.64435,1.6444,300000001.0
2007-08-02 10:17:00,1.6444,1.6445,1.6444,1.6445,238399998.0
2007-08-02 10:18:00,1.6445,1.6445,1.6444,1.6444,516900003.0
2007-08-02 10:19:00,1.6444,1.6446,1.6444,1.6445,587099999.0
2007-08-02 10:20:00,1.64445,1.6445,1.64435,1.6445,181600002.0
2007-08-02 10:21:00,1.6445,1.6446,1.64445,1.6446,260799999.0
2007-08-02 10:22:00,1.64445,1.6446,1.64445,1.6446,266000003.0
2007-08-02 10:23:00,1.6446,1.6451,1.6446,1.64505,1298699992.0
2007-08-02 10:24:00,1.6451,1.6451,1.6444,1.6444,749899990.0
2007-08-02 10:25:00,1.6445,1.6446,1.6443,1.6443,975499997.0
2007-08-02 10:26:00,1.6443,1.6444,1.6442,1.6443,657800001.0
2007-08-02 10:27:00,1.6443,1.6445,1.6442,1.64435,579499998.0
2007-08-02 10:28:00,1.64435,1.6445,1.64435,1.6445,731899979.0
2007-08-02 10:29:00,1.6444,1.6445,1.6444,1.6444,78400000.0
2007-08-02 10:30:00,1.6444,1.6444,1.6443,1.6443,116799996.0
2007-08-02 10:31:00,1.6443,1.6446,1.6443,1.6445,1050300006.0
2007-08-02 10:32:00,1.6445,1.6446,1.6444,1.6444,665600003.0
2007-08-02 10:33:00,1.6443,1.6444,1.6443,1.6444,143700002.0
2007-08-02 10:34:00,1.6444,1.6444,1.64435,1.64435,4000000.0
2007-08-02 10:35:00,1.6441,1.64425,1.64359,1.64425,2060300006.0
2007-08-02 10:36:00,1.64435,1.6445,1.64435,1.6445,12000000.0
2007-08-02 10:37:00,1.6445,1.6445,1.64435,1.64435,350899996.0
2007-08-02 10:38:00,1.64435,1.6444,1.64425,1.6444,575200003.0
2007-08-02 10:39:00,1.6443,1.6443,1.6442,1.6442,877899979.0
2007-08-02 10:40:00,1.6442,1.6444,1.64415,1.6444,837799991.0
2007-08-02 10:41:00,1.6444,1.64445,1.6444,1.6444,258300001.0
2007-08-02 10:42:00,1.6444,1.6446,1.6444,1.6445,750799997.0
2007-08-02 10:43:00,1.6445,1.6446,1.6445,1.6446,350399995.0
2007-08-02 10:44:00,1.6446,1.6453,1.6446,1.6451,1109999996.0
2007-08-02 10:45:00,1.6451,1.6451,1.64485,1.645,1005900002.0
2007-08-02 10:46:00,1.64495,1.645,1.64485,1.6449,1334400005.0
2007-08-02 10:47:00,1.6448,1.645,1.6448,1.645,757600011.0
2007-08-02 10:48:00,1.64485,1.645,1.64485,1.6449,557699992.0
2007-08-02 10:49:00,1.6449,1.6449,1.6449,1.6449,193199996.0
2007-08-02 10:50:00,1.645,1.6451,1.6449,1.6449,1199199996.0
2007-08-02 10:51:00,1.6449,1.6452,1.6449,1.6452,291200002.0
2007-08-02 10:52:00,1.6451,1.6452,1.64505,1.6451,673799996.0
2007-08-02 10:53:00,1.64505,1.6451,1.64495,1.64495,79200000.0
2007-08-02 10:54:00,1.645,1.6451,1.645,1.645,51200000.0
2007-08-02 10:55:00,1.645,1.645,1.645,1.645,326799998.0
2007-08-02 10:56:00,1.645,1.645,1.6448,1.6449,764399992.0
2007-08-02 10:57:00,1.6449,1.6452,1.6449,1.6451,919799994.0
2007-08-02 10:58:00,1.645,1.6452,1.645,1.6452,872099992.0
2007-08-02 10:59:00,1.6452,1.6454,1.6452,1.6452,433699998.0
2007-08-02 11:00:00,1.6452,1.6453,1.6451,1.6452,487599999.0
2007-08-02 11:01:00,1.6452,1.6452,1.6451,1.6452,145600001.0
2007-08-02 11:02:00,1.64515,1.6452,1.64505,1.64515,521099998.0
2007-08-02 11:03:00,1.64515,1.6452,1.64505,1.64505,304499999.0
2007-08-02 11:04:00,1.6451,1.6451,1.64475,1.64475,669799994.0
2007-08-02 11:05:00,1.6448,1.6449,1.64475,1.6449,1086700001.0
2007-08-02 11:06:00,1.6449,1.6449,1.6448,1.6449,280599999.0
2007-08-02 11:07:00,1.6449,1.6451,1.6449,1.645,711999997.0
2007-08-02 11:08:00,1.645,1.645,1.6449,1.645,247000001.0
2007-08-02 11:09:00,1.645,1.645,1.6449,1.6449,60800000.0
2007-08-02 11:10:00,1.6449,1.6449,1.6449,1.6449,49600000.0
2007-08-02 11:11:00,1.6449,1.645,1.64485,1.645,523900000.0
2007-08-02 11:12:00,1.645,1.645,1.64495,1.64495,65500000.0
2007-08-02 11:13:00,1.645,1.645,1.64495,1.645,441099993.0
2007-08-02 11:14:00,1.645,1.645,1.645,1.645,493299989.0
2007-08-02 11:15:00,1.645,1.6451,1.645,1.6451,967000009.0
2007-08-02 11:16:00,1.6451,1.6455,1.645,1.6454,292999996.0
2007-08-02 11:17:00,1.6454,1.6455,1.6454,1.6454,290399998.0
2007-08-02 11:18:00,1.6453,1.6453,1.64515,1.6452,115199998.0
2007-08-02 11:19:00,1.6452,1.6454,1.6452,1.6454,1006899993.0
2007-08-02 11:20:00,1.6454,1.6454,1.6451,1.6453,475099999.0
2007-08-02 11:21:00,1.64525,1.6453,1.64515,1.64515,261000001.0
2007-08-02 11:22:00,1.64515,1.6452,1.64505,1.64505,312199996.0
2007-08-02 11:23:00,1.6451,1.6451,1.64505,1.6451,12000000.0
2007-08-02 11:24:00,1.6451,1.6451,1.64495,1.645,282099997.0
2007-08-02 11:25:00,1.64495,1.645,1.6449,1.6449,615999997.0
2007-08-02 11:26:00,1.6449,1.6451,1.64475,1.6451,1001699995.0
2007-08-02 11:27:00,1.64438,1.64503,1.64438,1.64491,477499991.0
2007-08-02 11:28:00,1.6451,1.6452,1.64505,1.6451,336499997.0
2007-08-02 11:29:00,1.6451,1.6451,1.6451,1.6451,1016399974.0
2007-08-02 11:30:00,1.6451,1.6451,1.645,1.6451,111799998.0
2007-08-02 11:31:00,1.6451,1.6453,1.6451,1.6453,476300008.0
2007-08-02 11:32:00,1.6453,1.6454,1.6452,1.6452,742799998.0
2007-08-02 11:33:00,1.6452,1.6452,1.6452,1.6452,742799998.0
2007-08-02 11:34:00,1.6452,1.6452,1.6452,1.6452,236699991.0
2007-08-02 11:35:00,1.6452,1.6452,1.64505,1.6451,182999996.0
2007-08-02 11:36:00,1.64505,1.6452,1.645,1.6451,1112299985.0
2007-08-02 11:37:00,1.6451,1.6453,1.64505,1.6451,1579700010.0
2007-08-02 11:38:00,1.6451,1.6454,1.6451,1.6454,794199984.0
2007-08-02 11:39:00,1.6454,1.6454,1.64535,1.6454,274800006.0
2007-08-02 11:40:00,1.6453,1.6454,1.6453,1.6453,346800003.0
2007-08-02 11:41:00,1.6453,1.6456,1.6453,1.6455,825099997.0
2007-08-02 11:42:00,1.64545,1.6455,1.64535,1.6454,645499991.0
2007-08-02 11:43:00,1.6454,1.6454,1.64525,1.64525,248500001.0
2007-08-02 11:44:00,1.6453,1.6454,1.6452,1.6453,487999997.0
2007-08-02 11:45:00,1.6453,1.64535,1.6453,1.64535,70199998.0
2007-08-02 11:46:00,1.6453,1.6454,1.6452,1.6454,226000000.0
2007-08-02 11:47:00,1.6454,1.6454,1.6453,1.6453,58399999.0
2007-08-02 11:48:00,1.6454,1.6454,1.6453,1.6454,149299997.0
2007-08-02 11:49:00,1.6454,1.6454,1.6453,1.6453,417999998.0
2007-08-02 11:50:00,1.6453,1.6455,1.64525,1.64525,960799992.0
2007-08-02 11:51:00,1.64525,1.6454,1.64525,1.6454,116700001.0
2007-08-02 11:52:00,1.6453,1.6454,1.6453,1.6453,629699996.0
2007-08-02 11:53:00,1.6453,1.6453,1.6452,1.64525,416999999.0
2007-08-02 11:54:00,1.64525,1.64535,1.64525,1.6453,228300000.0
2007-08-02 11:55:00,1.6453,1.6454,1.6453,1.6453,421099995.0
2007-08-02 11:56:00,1.6453,1.6453,1.64525,1.6453,137799999.0
2007-08-02 11:57:00,1.64525,1.6453,1.64525,1.6453,432799994.0
2007-08-02 11:58:00,1.6453,1.6454,1.64525,1.6454,693799996.0
2007-08-02 11:59:00,1.6454,1.6454,1.64525,1.6453,1530800015.0
2007-08-02 12:00:00,1.64525,1.6454,1.64525,1.6453,934100008.0
2007-08-02 12:01:00,1.6453,1.6457,1.6453,1.6457,942599995.0
2007-08-02 12:02:00,1.6457,1.6457,1.6457,1.6457,183200000.0
2007-08-02 12:03:00,1.6457,1.6461,1.6457,1.64595,873200002.0
2007-08-02 12:04:00,1.6459,1.6464,1.64585,1.64605,999599997.0
2007-08-02 12:05:00,1.6461,1.6461,1.6459,1.646,1013499995.0
2007-08-02 12:06:00,1.64605,1.6461,1.64605,1.6461,22300000.0
2007-08-02 12:07:00,1.6461,1.6461,1.646,1.64605,27000000.0
2007-08-02 12:08:00,1.64605,1.6461,1.64605,1.6461,6400000.0
2007-08-02 12:09:00,1.6461,1.6462,1.646,1.64615,231700001.0
2007-08-02 12:10:00,1.6462,1.6463,1.6459,1.6461,537300001.0
2007-08-02 12:11:00,1.6461,1.6461,1.6461,1.6461,12800000.0
2007-08-02 12:12:00,1.6461,1.6461,1.646,1.64605,192600000.0
2007-08-02 12:13:00,1.6461,1.6461,1.6459,1.64595,287599996.0
2007-08-02 12:14:00,1.6459,1.646,1.6459,1.6459,457100003.0
2007-08-02 12:15:00,1.6459,1.6459,1.6459,1.6459,103200000.0
2007-08-02 12:16:00,1.6459,1.646,1.6459,1.6459,234200001.0
2007-08-02 12:17:00,1.646,1.646,1.64575,1.6458,641599996.0
2007-08-02 12:18:00,1.6458,1.6459,1.64575,1.64575,641399998.0
2007-08-02 12:19:00,1.6458,1.6459,1.6458,1.64585,112800000.0
2007-08-02 12:20:00,1.6459,1.646,1.6458,1.6458,564999995.0
2007-08-02 12:21:00,1.6458,1.6459,1.64575,1.6459,338199999.0
2007-08-02 12:22:00,1.6459,1.646,1.64585,1.6459,372500000.0
2007-08-02 12:23:00,1.6459,1.646,1.64585,1.646,177800003.0
2007-08-02 12:24:00,1.646,1.646,1.6459,1.6459,376199996.0
2007-08-02 12:25:00,1.6459,1.646,1.6459,1.646,651400000.0
2007-08-02 12:26:00,1.646,1.646,1.6459,1.646,408000000.0
2007-08-02 12:27:00,1.646,1.64615,1.646,1.64615,402799991.0
2007-08-02 12:28:00,1.64615,1.64615,1.646,1.646,15500000.0
2007-08-02 12:29:00,1.646,1.6461,1.64585,1.6461,284199996.0
2007-08-02 12:30:00,1.6461,1.6461,1.64585,1.646,143700000.0
2007-08-02 12:31:00,1.646,1.6462,1.64585,1.6459,1249700001.0
2007-08-02 12:32:00,1.6459,1.6459,1.6458,1.6458,286799996.0
2007-08-02 12:33:00,1.6458,1.6458,1.64575,1.6458,853399983.0
2007-08-02 12:34:00,1.6458,1.6458,1.6458,1.6458,727699987.0
2007-08-02 12:35:00,1.64575,1.6458,1.64575,1.6458,224000001.0
2007-08-02 12:36:00,1.6458,1.6458,1.6458,1.6458,16000000.0
2007-08-02 12:37:00,1.6458,1.6459,1.6457,1.64585,470500004.0
2007-08-02 12:38:00,1.6459,1.646,1.6457,1.6459,623400000.0
2007-08-02 12:39:00,1.6459,1.6459,1.6457,1.64585,955400011.0
2007-08-02 12:40:00,1.6459,1.646,1.6458,1.6459,530700001.0
2007-08-02 12:41:00,1.6459,1.6461,1.64585,1.64585,345799994.0
2007-08-02 12:42:00,1.6459,1.646,1.64575,1.6458,388999998.0
2007-08-02 12:43:00,1.6458,1.6458,1.6458,1.6458,231299995.0
2007-08-02 12:44:00,1.6458,1.6458,1.6457,1.6458,378599988.0
2007-08-02 12:45:00,1.64585,1.6459,1.6458,1.6459,23200000.0
2007-08-02 12:46:00,1.64585,1.6459,1.64585,1.6459,9600000.0
2007-08-02 12:47:00,1.6459,1.64595,1.64585,1.6459,29600000.0
2007-08-02 12:48:00,1.6459,1.6459,1.6459,1.6459,8000000.0
2007-08-02 12:49:00,1.6459,1.6461,1.64585,1.6461,303700003.0
2007-08-02 12:50:00,1.646,1.646,1.6459,1.646,520000000.0
2007-08-02 12:51:00,1.646,1.6461,1.6459,1.646,308399999.0
2007-08-02 12:52:00,1.646,1.6461,1.6459,1.6461,701799998.0
2007-08-02 12:53:00,1.6461,1.6461,1.6461,1.6461,12800000.0
2007-08-02 12:54:00,1.6461,1.6461,1.646,1.64605,39700000.0
2007-08-02 12:55:00,1.6461,1.6461,1.64605,1.6461,245699997.0
2007-08-02 12:56:00,1.6461,1.6462,1.6461,1.64615,48000000.0
2007-08-02 12:57:00,1.64615,1.6462,1.646,1.6461,602399997.0
2007-08-02 12:58:00,1.646,1.6462,1.646,1.6461,217400002.0
2007-08-02 12:59:00,1.6461,1.6461,1.6459,1.646,672200000.0
2007-08-02 13:00:00,1.646,1.6461,1.6458,1.6461,777799987.0
2007-08-02 13:01:00,1.6461,1.6461,1.6459,1.646,308600000.0
2007-08-02 13:02:00,1.646,1.6461,1.646,1.646,397799999.0
2007-08-02 13:03:00,1.646,1.6461,1.64595,1.646,358800001.0
2007-08-02 13:04:00,1.64595,1.6461,1.64595,1.64605,334999999.0
2007-08-02 13:05:00,1.64605,1.64605,1.6459,1.646,277600000.0
2007-08-02 13:06:00,1.646,1.6461,1.6459,1.646,472400002.0
2007-08-02 13:07:00,1.646,1.6462,1.646,1.64615,256799998.0
2007-08-02 13:08:00,1.6462,1.6462,1.6462,1.6462,267200000.0
2007-08-02 13:09:00,1.6462,1.6463,1.6462,1.6462,183200000.0
2007-08-02 13:10:00,1.6462,1.6463,1.6462,1.6462,101600000.0
2007-08-02 13:11:00,1.6463,1.6463,1.64615,1.6463,165700000.0
2007-08-02 13:12:00,1.64635,1.6464,1.64625,1.6464,271100000.0
2007-08-02 13:13:00,1.6464,1.6466,1.64635,1.6466,220199998.0
2007-08-02 13:14:00,1.64655,1.6471,1.64645,1.6469,1094499999.0
2007-08-02 13:15:00,1.6469,1.647,1.64665,1.6467,442100000.0
2007-08-02 13:16:00,1.64665,1.6469,1.64665,1.64685,770400001.0
2007-08-02 13:17:00,1.64685,1.6469,1.6468,1.6469,404800001.0
2007-08-02 13:18:00,1.6469,1.647,1.6469,1.6469,443200006.0
2007-08-02 13:19:00,1.647,1.647,1.6469,1.6469,257800004.0
2007-08-02 13:20:00,1.6469,1.6473,1.64685,1.6473,423299991.0
2007-08-02 13:21:00,1.6472,1.6473,1.6472,1.6473,992400000.0
2007-08-02 13:22:00,1.6474,1.6478,1.6473,1.6478,1188399999.0
2007-08-02 13:23:00,1.64775,1.64775,1.64745,1.6475,1552700003.0
2007-08-02 13:24:00,1.6475,1.6475,1.6473,1.6473,1402300003.0
2007-08-02 13:25:00,1.6473,1.6474,1.64715,1.6474,746600002.0
2007-08-02 13:26:00,1.6474,1.6475,1.6474,1.6475,512099993.0
2007-08-02 13:27:00,1.6475,1.6475,1.64715,1.6473,1517199995.0
2007-08-02 13:28:00,1.6473,1.6474,1.64715,1.6474,795399993.0
2007-08-02 13:29:00,1.6474,1.6477,1.6473,1.6476,1963499997.0
2007-08-02 13:30:00,1.6476,1.6477,1.64745,1.6476,791099999.0
2007-08-02 13:31:00,1.6476,1.6477,1.6476,1.6476,515899992.0
2007-08-02 13:32:00,1.6476,1.6482,1.6476,1.6482,1332799985.0
2007-08-02 13:33:00,1.6482,1.6484,1.6482,1.6483,835800000.0
2007-08-02 13:34:00,1.6483,1.6483,1.6481,1.64815,820199992.0
2007-08-02 13:35:00,1.64815,1.6483,1.64815,1.6483,538300008.0
2007-08-02 13:36:00,1.6483,1.6484,1.6482,1.6484,611399999.0
2007-08-02 13:37:00,1.6484,1.6486,1.6484,1.6485,587299996.0
2007-08-02 13:38:00,1.6485,1.6485,1.64835,1.6484,273099998.0
2007-08-02 13:39:00,1.6484,1.64845,1.6482,1.6482,364899996.0
2007-08-02 13:40:00,1.6482,1.6483,1.6482,1.6482,346999993.0
2007-08-02 13:41:00,1.6482,1.6482,1.64805,1.6482,55299998.0
2007-08-02 13:42:00,1.6482,1.6482,1.6481,1.6481,28000000.0
2007-08-02 13:43:00,1.6481,1.6482,1.6481,1.6482,125699999.0
2007-08-02 13:44:00,1.6482,1.6484,1.6482,1.6484,381100002.0
2007-08-02 13:45:00,1.6484,1.6484,1.64815,1.64815,408499998.0
2007-08-02 13:46:00,1.64815,1.6484,1.64815,1.64825,662299995.0
2007-08-02 13:47:00,1.64825,1.6483,1.64795,1.64795,915600007.0
2007-08-02 13:48:00,1.6479,1.64795,1.6478,1.64785,364199993.0
2007-08-02 13:49:00,1.6479,1.6479,1.6478,1.6479,190600000.0
2007-08-02 13:50:00,1.64785,1.6479,1.6478,1.6478,360500005.0
2007-08-02 13:51:00,1.6478,1.6478,1.64775,1.64775,625999998.0
2007-08-02 13:52:00,1.6478,1.6478,1.6478,1.6478,568299987.0
2007-08-02 13:53:00,1.6478,1.6479,1.64775,1.6479,788000002.0
2007-08-02 13:54:00,1.6478,1.6479,1.6478,1.6479,503600005.0
2007-08-02 13:55:00,1.6479,1.6479,1.6478,1.6478,296300001.0
2007-08-02 13:56:00,1.6478,1.6479,1.64775,1.6479,505499999.0
2007-08-02 13:57:00,1.6479,1.6481,1.6478,1.6481,376199999.0
2007-08-02 13:58:00,1.648,1.6483,1.64785,1.6483,1081699996.0
2007-08-02 13:59:00,1.6483,1.649,1.6483,1.6489,1998200004.0
2007-08-02 14:00:00,1.6488,1.6489,1.64855,1.6488,1546799978.0
2007-08-02 14:01:00,1.6488,1.6489,1.64875,1.6488,1254899992.0
2007-08-02 14:02:00,1.6488,1.6488,1.6485,1.64865,1344100016.0
2007-08-02 14:03:00,1.64865,1.64875,1.64855,1.6486,1080699998.0
2007-08-02 14:04:00,1.6486,1.6487,1.6486,1.6486,807300013.0
2007-08-02 14:05:00,1.6486,1.6488,1.6486,1.6488,289200002.0
2007-08-02 14:06:00,1.64875,1.6491,1.64865,1.64885,608499998.0
2007-08-02 14:07:00,1.6489,1.64925,1.6489,1.64915,1019700004.0
2007-08-02 14:08:00,1.64905,1.6493,1.64905,1.6492,760599998.0
2007-08-02 14:09:00,1.6492,1.6492,1.649,1.649,410800003.0
2007-08-02 14:10:00,1.649,1.6492,1.649,1.64905,1431000017.0
2007-08-02 14:11:00,1.64905,1.6492,1.64905,1.6491,732000004.0
2007-08-02 14:12:00,1.6491,1.6492,1.6489,1.649,1055900001.0
2007-08-02 14:13:00,1.6491,1.6492,1.649,1.64915,379799997.0
2007-08-02 14:14:00,1.6491,1.6494,1.64905,1.6492,661700000.0
2007-08-02 14:15:00,1.6493,1.6493,1.64905,1.6492,1612100020.0
2007-08-02 14:16:00,1.6492,1.6494,1.6491,1.6493,1059899996.0
2007-08-02 14:17:00,1.6493,1.6495,1.64925,1.6494,721699993.0
2007-08-02 14:18:00,1.6493,1.6495,1.64925,1.64925,828799994.0
2007-08-02 14:19:00,1.64925,1.6494,1.64905,1.64915,2034299998.0
2007-08-02 14:20:00,1.6492,1.6492,1.649,1.6492,2096300002.0
2007-08-02 14:21:00,1.6492,1.6493,1.64875,1.6491,157100000.0
2007-08-02 14:22:00,1.6491,1.6493,1.649,1.6492,460399998.0
2007-08-02 14:23:00,1.6491,1.6494,1.64905,1.64905,2090599993.0
2007-08-02 14:24:00,1.64905,1.6492,1.64895,1.649,1378999993.0
2007-08-02 14:25:00,1.649,1.64915,1.649,1.6491,460499999.0
2007-08-02 14:26:00,1.6491,1.6492,1.6491,1.6492,640900015.0
2007-08-02 14:27:00,1.6492,1.6492,1.649,1.649,517100000.0
2007-08-02 14:28:00,1.64905,1.64915,1.64905,1.6491,522800001.0
2007-08-02 14:29:00,1.6491,1.6493,1.649,1.6491,1708500008.0
2007-08-02 14:30:00,1.649,1.6493,1.649,1.6492,1809599989.0
2007-08-02 14:31:00,1.6493,1.6504,1.6493,1.6499,1094299996.0
2007-08-02 14:32:00,1.6499,1.6501,1.6498,1.6499,1094299996.0
2007-08-02 14:33:00,1.6501,1.6501,1.64985,1.65,515100003.0
2007-08-02 14:34:00,1.65,1.6501,1.6499,1.64995,1137599994.0
2007-08-02 14:35:00,1.64995,1.6507,1.64995,1.6504,1193699993.0
2007-08-02 14:36:00,1.6504,1.6506,1.65035,1.6504,1413100000.0
2007-08-02 14:37:00,1.6504,1.6504,1.6503,1.6503,1683700009.0
2007-08-02 14:38:00,1.6504,1.6504,1.6502,1.6502,580599999.0
2007-08-02 14:39:00,1.6502,1.6503,1.65,1.6501,1602899998.0
2007-08-02 14:40:00,1.6501,1.6503,1.65005,1.6502,1714800010.0
2007-08-02 14:41:00,1.6502,1.6503,1.6501,1.6501,595400004.0
2007-08-02 14:42:00,1.6501,1.65045,1.6499,1.65025,1997699976.0
2007-08-02 14:43:00,1.6503,1.6505,1.65025,1.6504,1232600000.0
2007-08-02 14:44:00,1.6504,1.6505,1.6503,1.6504,847099994.0
2007-08-02 14:45:00,1.65035,1.6505,1.65035,1.6505,721099999.0
2007-08-02 14:46:00,1.6505,1.6506,1.6502,1.6504,1846199976.0
2007-08-02 14:47:00,1.6504,1.6505,1.65025,1.6505,933099999.0
2007-08-02 14:48:00,1.6504,1.6504,1.6502,1.6503,1996699974.0
2007-08-02 14:49:00,1.6504,1.6507,1.6502,1.6506,1996699974.0
2007-08-02 14:50:00,1.6506,1.6507,1.65045,1.65055,1818700014.0
2007-08-02 14:51:00,1.6506,1.6507,1.6505,1.6505,652199994.0
2007-08-02 14:52:00,1.6505,1.6506,1.6505,1.6505,1329000008.0
2007-08-02 14:53:00,1.6506,1.6507,1.6505,1.6505,288000000.0
2007-08-02 14:54:00,1.65045,1.6505,1.65045,1.6505,36500000.0
2007-08-02 14:55:00,1.6505,1.6507,1.6505,1.65065,102400000.0
2007-08-02 14:56:00,1.65065,1.65065,1.65045,1.6506,52000000.0
2007-08-02 14:57:00,1.65055,1.6507,1.6505,1.6507,93600000.0
2007-08-02 14:58:00,1.6506,1.6507,1.6505,1.6505,116800000.0
2007-08-02 14:59:00,1.6505,1.6505,1.6503,1.6503,196800000.0
2007-08-02 15:00:00,1.6503,1.6504,1.65015,1.6503,150000000.0
2007-08-02 15:01:00,1.6503,1.6504,1.64985,1.64985,560500000.0
2007-08-02 15:02:00,1.6499,1.65,1.6497,1.6498,270400000.0
2007-08-02 15:03:00,1.6497,1.6497,1.64945,1.64945,152000000.0
2007-08-02 15:04:00,1.6495,1.6496,1.64915,1.64925,207800000.0
2007-08-02 15:05:00,1.64925,1.6496,1.64915,1.6493,208800000.0
2007-08-02 15:06:00,1.64925,1.6495,1.64925,1.6495,71400000.0
2007-08-02 15:07:00,1.64945,1.6495,1.64925,1.64935,340500000.0
2007-08-02 15:08:00,1.64935,1.64935,1.649,1.64915,111200000.0
2007-08-02 15:09:00,1.64915,1.6498,1.6489,1.649,125700000.0
2007-08-02 15:10:00,1.6498,1.64993,1.6492,1.6492,19200000.0
2007-08-02 15:11:00,1.6497,1.6497,1.6496,1.6496,1294900016.0
2007-08-02 15:12:00,1.6496,1.6499,1.6496,1.6497,653600002.0
2007-08-02 15:13:00,1.6497,1.6499,1.6495,1.6497,469899997.0
2007-08-02 15:14:00,1.6496,1.6498,1.6492,1.6494,290700001.0
2007-08-02 15:15:00,1.6493,1.6494,1.6492,1.64925,78200000.0
2007-08-02 15:16:00,1.64925,1.6493,1.64885,1.64885,68000000.0
2007-08-02 15:17:00,1.6489,1.6491,1.6488,1.6489,149900000.0
2007-08-02 15:18:00,1.6489,1.649,1.6489,1.649,15600000.0
2007-08-02 15:19:00,1.6489,1.649,1.6487,1.6489,52000000.0
2007-08-02 15:20:00,1.6489,1.649,1.6488,1.6488,79100000.0
2007-08-02 15:21:00,1.6488,1.649,1.6488,1.6488,112300000.0
2007-08-02 15:22:00,1.64885,1.6489,1.6488,1.6488,44500000.0
2007-08-02 15:23:00,1.6488,1.6489,1.6488,1.6488,94400000.0
2007-08-02 15:24:00,1.6488,1.6489,1.6488,1.6489,90400000.0
2007-08-02 15:25:00,1.6489,1.6492,1.6487,1.6492,556199997.0
2007-08-02 15:26:00,1.6491,1.6492,1.649,1.6491,95600000.0
2007-08-02 15:27:00,1.6489,1.6491,1.6489,1.6489,583599999.0
2007-08-02 15:28:00,1.6488,1.6489,1.6487,1.6487,2116399994.0
2007-08-02 15:29:00,1.6489,1.6491,1.6487,1.64895,2116399994.0
2007-08-02 15:30:00,1.64895,1.6491,1.6488,1.6489,1204599992.0
2007-08-02 15:31:00,1.6489,1.649,1.6486,1.6488,566299997.0
2007-08-02 15:32:00,1.6488,1.6488,1.6487,1.6487,837699997.0
2007-08-02 15:33:00,1.6487,1.649,1.6486,1.649,1447799998.0
2007-08-02 15:34:00,1.649,1.6491,1.6489,1.6489,1446499973.0
2007-08-02 15:35:00,1.6489,1.6491,1.6489,1.6491,1555700002.0
2007-08-02 15:36:00,1.6491,1.6492,1.649,1.649,1490200008.0
2007-08-02 15:37:00,1.64895,1.649,1.6484,1.6485,815599997.0
2007-08-02 15:38:00,1.6485,1.6488,1.6485,1.6488,1299400001.0
2007-08-02 15:39:00,1.6488,1.6488,1.6488,1.6488,638200006.0
2007-08-02 15:40:00,1.6488,1.6492,1.6488,1.6492,1074300006.0
2007-08-02 15:41:00,1.6492,1.6494,1.649,1.6494,831099993.0
2007-08-02 15:42:00,1.6494,1.6494,1.6492,1.6493,604799994.0
2007-08-02 15:43:00,1.6493,1.6495,1.6491,1.6492,1902700012.0
2007-08-02 15:44:00,1.6492,1.6493,1.6491,1.6491,651300000.0
2007-08-02 15:45:00,1.6491,1.6491,1.649,1.649,1242300008.0
2007-08-02 15:46:00,1.6491,1.6491,1.6489,1.649,669699994.0
2007-08-02 15:47:00,1.649,1.649,1.6485,1.6485,952499996.0
2007-08-02 15:48:00,1.6487,1.6488,1.6486,1.6487,430099998.0
2007-08-02 15:49:00,1.6487,1.6488,1.6485,1.6488,1290500011.0
2007-08-02 15:50:00,1.6488,1.6488,1.6486,1.6487,62000000.0
2007-08-02 15:51:00,1.6487,1.6488,1.6486,1.6487,710200008.0
2007-08-02 15:52:00,1.6487,1.6489,1.6487,1.6489,773900000.0
2007-08-02 15:53:00,1.6489,1.6491,1.6488,1.649,737899988.0
2007-08-02 15:54:00,1.649,1.649,1.6488,1.649,1576100001.0
2007-08-02 15:55:00,1.649,1.649,1.6486,1.6487,826399991.0
2007-08-02 15:56:00,1.6487,1.6489,1.6487,1.6489,1733599995.0
2007-08-02 15:57:00,1.6489,1.6489,1.6489,1.6489,96000000.0
2007-08-02 15:58:00,1.6489,1.64895,1.6486,1.6487,1372400001.0
2007-08-02 15:59:00,1.6487,1.6487,1.6484,1.6485,754999998.0
2007-08-02 16:00:00,1.6486,1.6488,1.6483,1.64855,1020500000.0
2007-08-02 16:01:00,1.6485,1.6488,1.64835,1.64855,535899999.0
2007-08-02 16:02:00,1.64865,1.6487,1.6486,1.6487,579799988.0
2007-08-02 16:03:00,1.6487,1.6487,1.6486,1.6487,189200000.0
2007-08-02 16:04:00,1.6487,1.6487,1.64845,1.6486,364800003.0
2007-08-02 16:05:00,1.64855,1.6487,1.64845,1.64855,390899996.0
2007-08-02 16:06:00,1.6486,1.6486,1.64835,1.6485,245699996.0
2007-08-02 16:07:00,1.6484,1.6486,1.64835,1.6485,929900006.0
2007-08-02 16:08:00,1.6485,1.6485,1.64825,1.6483,478800000.0
2007-08-02 16:09:00,1.6483,1.6484,1.64825,1.6483,163299998.0
2007-08-02 16:10:00,1.64835,1.6484,1.64825,1.6484,170600001.0
2007-08-02 16:11:00,1.6485,1.6485,1.64835,1.6484,597800001.0
2007-08-02 16:12:00,1.6484,1.6485,1.6483,1.6484,585899990.0
2007-08-02 16:13:00,1.6484,1.6484,1.64825,1.64825,756199998.0
2007-08-02 16:14:00,1.64825,1.6484,1.64805,1.64835,1128100007.0
2007-08-02 16:15:00,1.64835,1.6485,1.6482,1.64825,979199992.0
2007-08-02 16:16:00,1.6484,1.6484,1.6482,1.6483,532800009.0
2007-08-02 16:17:00,1.64825,1.6486,1.6482,1.6485,453099997.0
2007-08-02 16:18:00,1.6485,1.6488,1.6485,1.6487,356300002.0
2007-08-02 16:19:00,1.64875,1.64875,1.6484,1.6485,288599999.0
2007-08-02 16:20:00,1.6484,1.6485,1.6484,1.6485,1534900011.0
2007-08-02 16:21:00,1.6485,1.6488,1.6485,1.6488,1341500019.0
2007-08-02 16:22:00,1.6487,1.6488,1.64865,1.6487,868499998.0
2007-08-02 16:23:00,1.6487,1.6487,1.64855,1.6486,1738200003.0
2007-08-02 16:24:00,1.64855,1.6486,1.6485,1.6486,410000011.0
2007-08-02 16:25:00,1.6486,1.6486,1.64855,1.6486,56700000.0
2007-08-02 16:26:00,1.6486,1.6487,1.6486,1.6486,724300001.0
2007-08-02 16:27:00,1.6486,1.64885,1.6486,1.64885,443500005.0
2007-08-02 16:28:00,1.64885,1.6489,1.64865,1.6487,1013699999.0
2007-08-02 16:29:00,1.6487,1.6489,1.64865,1.6487,241000002.0
2007-08-02 16:30:00,1.6488,1.6488,1.6486,1.6486,545499993.0
2007-08-02 16:31:00,1.6487,1.6487,1.64855,1.64855,281199999.0
2007-08-02 16:32:00,1.64855,1.6487,1.6485,1.6486,530300005.0
2007-08-02 16:33:00,1.6486,1.6486,1.64835,1.6485,690799997.0
2007-08-02 16:34:00,1.6485,1.6488,1.6485,1.64855,516700001.0
2007-08-02 16:35:00,1.64845,1.6487,1.6484,1.6486,1090099987.0
2007-08-02 16:36:00,1.6486,1.6489,1.6486,1.6489,264600000.0
2007-08-02 16:37:00,1.6488,1.649,1.6488,1.6489,787300001.0
2007-08-02 16:38:00,1.6489,1.649,1.6489,1.649,690400003.0
2007-08-02 16:39:00,1.649,1.64905,1.649,1.649,445499990.0
2007-08-02 16:40:00,1.649,1.6491,1.64895,1.649,480400006.0
2007-08-02 16:41:00,1.649,1.649,1.6488,1.6488,510000010.0
2007-08-02 16:42:00,1.6488,1.649,1.6488,1.649,414599995.0
2007-08-02 16:43:00,1.649,1.6492,1.6489,1.64905,916499991.0
2007-08-02 16:44:00,1.64905,1.6493,1.64875,1.6489,860100000.0
2007-08-02 16:45:00,1.6489,1.649,1.6488,1.64885,251800001.0
2007-08-02 16:46:00,1.64885,1.6489,1.6488,1.6489,232600004.0
2007-08-02 16:47:00,1.64885,1.6491,1.6488,1.6488,575100008.0
2007-08-02 16:48:00,1.6488,1.6492,1.6488,1.64905,752900001.0
2007-08-02 16:49:00,1.64905,1.6492,1.649,1.6491,376999998.0
2007-08-02 16:50:00,1.6491,1.6491,1.64895,1.649,163300000.0
2007-08-02 16:51:00,1.64895,1.649,1.6489,1.64895,302199996.0
2007-08-02 16:52:00,1.64895,1.649,1.64895,1.649,72700000.0
2007-08-02 16:53:00,1.649,1.649,1.6488,1.6489,242699998.0
2007-08-02 16:54:00,1.64895,1.649,1.6489,1.649,282299995.0
2007-08-02 16:55:00,1.6489,1.64905,1.64885,1.6489,390499996.0
2007-08-02 16:56:00,1.6489,1.64895,1.6489,1.6489,845400006.0
2007-08-02 16:57:00,1.6489,1.6489,1.64875,1.6489,203499999.0
2007-08-02 16:58:00,1.64885,1.6491,1.64875,1.64905,1818700007.0
2007-08-02 16:59:00,1.649,1.6492,1.6488,1.6489,678999996.0
2007-08-02 17:00:00,1.6489,1.649,1.64875,1.6488,1247099994.0
2007-08-02 17:01:00,1.6488,1.6491,1.6488,1.649,689599995.0
2007-08-02 17:02:00,1.6489,1.649,1.64875,1.64885,902800008.0
2007-08-02 17:03:00,1.64885,1.6491,1.64875,1.649,1353800010.0
2007-08-02 17:04:00,1.649,1.649,1.6489,1.6489,772400008.0
2007-08-02 17:05:00,1.6489,1.649,1.64885,1.6489,580700002.0
2007-08-02 17:06:00,1.6489,1.649,1.64885,1.649,773099992.0
2007-08-02 17:07:00,1.649,1.649,1.64895,1.649,145900000.0
2007-08-02 17:08:00,1.649,1.6491,1.6489,1.64895,112699999.0
2007-08-02 17:09:00,1.6489,1.6489,1.64875,1.64875,409399998.0
2007-08-02 17:10:00,1.6488,1.6488,1.64855,1.64865,344699996.0
2007-08-02 17:11:00,1.6487,1.649,1.6486,1.6489,1113800000.0
2007-08-02 17:12:00,1.6488,1.6488,1.64875,1.64875,1946700005.0
2007-08-02 17:13:00,1.6488,1.6491,1.64875,1.649,1172000000.0
2007-08-02 17:14:00,1.649,1.649,1.64885,1.6489,507900005.0
2007-08-02 17:15:00,1.649,1.6492,1.649,1.6492,108000000.0
2007-08-02 17:16:00,1.6492,1.6493,1.64915,1.6492,276000001.0
2007-08-02 17:17:00,1.6492,1.6494,1.6491,1.6494,254799999.0
2007-08-02 17:18:00,1.6494,1.6494,1.6491,1.6494,423000000.0
2007-08-02 17:19:00,1.6494,1.6496,1.6494,1.64945,419899999.0
2007-08-02 17:20:00,1.64945,1.6499,1.64945,1.6497,788000009.0
2007-08-02 17:21:00,1.6496,1.6497,1.6495,1.6495,1472300016.0
2007-08-02 17:22:00,1.6495,1.6497,1.64945,1.6496,909200010.0
2007-08-02 17:23:00,1.6496,1.6498,1.6496,1.6498,908799993.0
2007-08-02 17:24:00,1.6498,1.6501,1.6498,1.6501,790600002.0
2007-08-02 17:25:00,1.6501,1.6504,1.65,1.6503,1263800003.0
2007-08-02 17:26:00,1.6503,1.6504,1.65025,1.65025,896599997.0
2007-08-02 17:27:00,1.6504,1.6505,1.6502,1.6504,1305299992.0
2007-08-02 17:28:00,1.6504,1.6505,1.6504,1.6504,1675300002.0
2007-08-02 17:29:00,1.6505,1.6505,1.6504,1.6504,536900006.0
2007-08-02 17:30:00,1.6504,1.6507,1.65025,1.6506,1428299995.0
2007-08-02 17:31:00,1.6507,1.6513,1.6506,1.6513,582799998.0
2007-08-02 17:32:00,1.6513,1.65155,1.6512,1.6515,617899996.0
2007-08-02 17:33:00,1.6515,1.6516,1.6513,1.65135,864600001.0
2007-08-02 17:34:00,1.6514,1.6515,1.651,1.65115,780999997.0
2007-08-02 17:35:00,1.6511,1.6513,1.65095,1.65115,715500002.0
2007-08-02 17:36:00,1.6512,1.6512,1.65105,1.65115,508499997.0
2007-08-02 17:37:00,1.65115,1.6512,1.65105,1.6512,938500000.0
2007-08-02 17:38:00,1.6512,1.65125,1.6512,1.65125,275199994.0
2007-08-02 17:39:00,1.65125,1.65125,1.651,1.651,530500005.0
2007-08-02 17:40:00,1.651,1.651,1.65085,1.6509,420300005.0
2007-08-02 17:41:00,1.6509,1.6511,1.6507,1.651,1685600012.0
2007-08-02 17:42:00,1.6511,1.6511,1.65095,1.65105,683099998.0
2007-08-02 17:43:00,1.6511,1.6511,1.651,1.6511,56800000.0
2007-08-02 17:44:00,1.65105,1.6511,1.65085,1.6509,423500005.0
2007-08-02 17:45:00,1.6509,1.65095,1.65075,1.6509,779099999.0
2007-08-02 17:46:00,1.6509,1.6509,1.65065,1.6508,239600000.0
2007-08-02 17:47:00,1.65075,1.65085,1.6504,1.65064,338500003.0
2007-08-02 17:48:00,1.6508,1.6509,1.6508,1.6509,44500000.0
2007-08-02 17:49:00,1.6509,1.6511,1.6508,1.6509,1006200001.0
2007-08-02 17:50:00,1.651,1.6513,1.651,1.65125,346100002.0
2007-08-02 17:51:00,1.6513,1.6514,1.65115,1.65125,224700000.0
2007-08-02 17:52:00,1.6512,1.6514,1.6512,1.65135,120200000.0
2007-08-02 17:53:00,1.65135,1.65135,1.65095,1.651,832199995.0
2007-08-02 17:54:00,1.65095,1.6511,1.65095,1.6511,1412799989.0
2007-08-02 17:55:00,1.6512,1.6514,1.65115,1.65115,665900001.0
2007-08-02 17:56:00,1.65115,1.6513,1.65115,1.6512,664799993.0
2007-08-02 17:57:00,1.6512,1.6512,1.651,1.6512,299899996.0
2007-08-02 17:58:00,1.65115,1.6512,1.65115,1.6512,74100000.0
2007-08-02 17:59:00,1.6512,1.65135,1.65115,1.6513,654900009.0
2007-08-02 18:00:00,1.6513,1.6515,1.65115,1.65115,1150300001.0
2007-08-02 18:01:00,1.65115,1.6514,1.651,1.6513,1907500002.0
2007-08-02 18:02:00,1.6513,1.6513,1.6512,1.6513,763299988.0
2007-08-02 18:03:00,1.6513,1.6515,1.6513,1.6515,404700000.0
2007-08-02 18:04:00,1.65145,1.6515,1.6514,1.6515,108699999.0
2007-08-02 18:05:00,1.6515,1.6516,1.6515,1.65155,382199998.0
2007-08-02 18:06:00,1.6516,1.6516,1.6515,1.6516,95100000.0
2007-08-02 18:07:00,1.6516,1.6516,1.6515,1.6515,153200000.0
2007-08-02 18:08:00,1.6515,1.6516,1.6513,1.6515,903600001.0
2007-08-02 18:09:00,1.6515,1.6515,1.65135,1.6514,1304899968.0
2007-08-02 18:10:00,1.65135,1.6515,1.65135,1.6514,996399998.0
2007-08-02 18:11:00,1.6515,1.6515,1.6514,1.6515,719099998.0
2007-08-02 18:12:00,1.6515,1.6516,1.65135,1.6514,719099998.0
2007-08-02 18:13:00,1.65135,1.6516,1.65135,1.6514,632399999.0
2007-08-02 18:14:00,1.6515,1.6515,1.6512,1.6513,234799997.0
2007-08-02 18:15:00,1.6513,1.6514,1.65125,1.65125,234799997.0
2007-08-02 18:16:00,1.6511,1.6512,1.651,1.6511,1044099993.0
2007-08-02 18:17:00,1.651,1.6512,1.65095,1.6511,1044099993.0
2007-08-02 18:18:00,1.6511,1.6513,1.65105,1.6511,742699997.0
2007-08-02 18:19:00,1.65105,1.6511,1.6508,1.65085,1300599993.0
2007-08-02 18:20:00,1.65085,1.6509,1.6505,1.6505,1605199999.0
2007-08-02 18:21:00,1.6505,1.6506,1.65045,1.6506,1360599980.0
2007-08-02 18:22:00,1.6506,1.6507,1.6504,1.6504,1204999987.0
2007-08-02 18:23:00,1.6504,1.6506,1.6504,1.65055,431499994.0
2007-08-02 18:24:00,1.65045,1.65065,1.65045,1.65045,953099988.0
2007-08-02 18:25:00,1.65045,1.6506,1.6504,1.6504,226000003.0
2007-08-02 18:26:00,1.6503,1.6506,1.6503,1.6505,883899995.0
2007-08-02 18:27:00,1.6504,1.6505,1.6503,1.6504,883899995.0
2007-08-02 18:28:00,1.6504,1.6505,1.6503,1.6503,747200001.0
2007-08-02 18:29:00,1.6504,1.6505,1.6503,1.6503,738700006.0
2007-08-02 18:30:00,1.6503,1.6505,1.6503,1.6503,738700006.0
2007-08-02 18:31:00,1.6503,1.6504,1.6503,1.6504,799100005.0
2007-08-02 18:32:00,1.6505,1.6505,1.65,1.6501,1265999988.0
2007-08-02 18:33:00,1.6501,1.6502,1.6497,1.64975,1824299992.0
2007-08-02 18:34:00,1.6499,1.6501,1.64975,1.6501,2040299987.0
2007-08-02 18:35:00,1.6501,1.6502,1.6501,1.6502,279599999.0
2007-08-02 18:36:00,1.6502,1.65025,1.65,1.6501,799899995.0
2007-08-02 18:37:00,1.65015,1.65025,1.6499,1.64995,876299988.0
2007-08-02 18:38:00,1.64995,1.65015,1.64995,1.65015,269499995.0
2007-08-02 18:39:00,1.65015,1.6502,1.65015,1.65015,5600000.0
2007-08-02 18:40:00,1.65015,1.6502,1.65015,1.6502,131600000.0
2007-08-02 18:41:00,1.6502,1.65025,1.6502,1.6502,197600000.0
2007-08-02 18:42:00,1.6502,1.6502,1.6502,1.6502,40800000.0
2007-08-02 18:43:00,1.6502,1.6502,1.6501,1.6501,408800000.0
2007-08-02 18:44:00,1.6501,1.6502,1.65005,1.65005,415700001.0
2007-08-02 18:45:00,1.6501,1.6501,1.64985,1.65005,432200000.0
2007-08-02 18:46:00,1.65005,1.65015,1.65005,1.6501,316900000.0
2007-08-02 18:47:00,1.6501,1.6501,1.65005,1.65005,204800000.0
2007-08-02 18:48:00,1.65005,1.6501,1.64995,1.64995,44600000.0
2007-08-02 18:49:00,1.65,1.65005,1.65,1.65,147100001.0
2007-08-02 18:50:00,1.65,1.65,1.65,1.65,70400000.0
2007-08-02 18:51:00,1.65,1.65,1.6496,1.6497,580400002.0
2007-08-02 18:52:00,1.6497,1.6499,1.6497,1.64985,817099984.0
2007-08-02 18:53:00,1.64985,1.64985,1.64965,1.64965,323400001.0
2007-08-02 18:54:00,1.64965,1.6498,1.64965,1.6498,125200000.0
2007-08-02 18:55:00,1.6498,1.6499,1.64975,1.6499,145000000.0
2007-08-02 18:56:00,1.6499,1.6499,1.64985,1.64985,740099984.0
2007-08-02 18:57:00,1.64985,1.6501,1.64985,1.65,890099996.0
2007-08-02 18:58:00,1.65,1.65,1.6499,1.65,320499999.0
2007-08-02 18:59:00,1.65,1.6501,1.65,1.6501,346999996.0
2007-08-02 19:00:00,1.6501,1.6501,1.6497,1.6499,1102899989.0
2007-08-02 19:01:00,1.6499,1.6499,1.6497,1.6497,245300001.0
2007-08-02 19:02:00,1.64975,1.64985,1.64965,1.64985,151499997.0
2007-08-02 19:03:00,1.6499,1.6501,1.6498,1.65005,730499993.0
2007-08-02 19:04:00,1.65005,1.65005,1.64975,1.6498,1828899980.0
2007-08-02 19:05:00,1.6498,1.65,1.64975,1.65,383399995.0
2007-08-02 19:06:00,1.6501,1.6501,1.6499,1.6499,652799989.0
2007-08-02 19:07:00,1.6498,1.6498,1.6496,1.6498,652799989.0
2007-08-02 19:08:00,1.6498,1.6499,1.6497,1.6498,646300002.0
2007-08-02 19:09:00,1.6498,1.6498,1.64955,1.64965,220399998.0
2007-08-02 19:10:00,1.64955,1.6498,1.64955,1.6497,440099998.0
2007-08-02 19:11:00,1.6498,1.65,1.64965,1.65,703899990.0
2007-08-02 19:12:00,1.65,1.6501,1.6497,1.6498,1703299992.0
2007-08-02 19:13:00,1.6498,1.6498,1.6496,1.64975,1418500013.0
2007-08-02 19:14:00,1.6498,1.6499,1.64975,1.6498,1707900016.0
2007-08-02 19:15:00,1.6498,1.6498,1.64975,1.6498,704000009.0
2007-08-02 19:16:00,1.64975,1.6498,1.6496,1.6497,706199997.0
2007-08-02 19:17:00,1.6497,1.6497,1.6496,1.6497,91800001.0
2007-08-02 19:18:00,1.6497,1.6498,1.6497,1.6497,780799991.0
2007-08-02 19:19:00,1.64965,1.6498,1.64965,1.6498,65299999.0
2007-08-02 19:20:00,1.6498,1.6498,1.6497,1.6497,179600000.0
2007-08-02 19:21:00,1.6497,1.6498,1.64965,1.64975,2036999996.0
2007-08-02 19:22:00,1.6498,1.64995,1.6497,1.6498,818599999.0
2007-08-02 19:23:00,1.6498,1.6499,1.6498,1.6498,886899994.0
2007-08-02 19:24:00,1.6498,1.6498,1.6498,1.6498,137399998.0
2007-08-02 19:25:00,1.6499,1.6499,1.6497,1.6497,286399998.0
2007-08-02 19:26:00,1.6497,1.6498,1.6497,1.6497,1154099995.0
2007-08-02 19:27:00,1.6497,1.6499,1.6497,1.64975,1640000001.0
2007-08-02 19:28:00,1.6498,1.6498,1.6498,1.6498,347899995.0
2007-08-02 19:29:00,1.6498,1.6498,1.6498,1.6498,208300000.0
2007-08-02 19:30:00,1.6498,1.65,1.6498,1.65,196800000.0
2007-08-02 19:31:00,1.65,1.65,1.6498,1.6498,405800009.0
2007-08-02 19:32:00,1.6498,1.64985,1.64925,1.64925,1595000001.0
2007-08-02 19:33:00,1.6492,1.6493,1.649,1.649,1907099976.0
2007-08-02 19:34:00,1.6491,1.6492,1.6489,1.6492,1907099976.0
2007-08-02 19:35:00,1.6491,1.6495,1.6491,1.6494,1332899989.0
2007-08-02 19:36:00,1.64935,1.6496,1.64935,1.64955,1332899989.0
2007-08-02 19:37:00,1.6496,1.6496,1.6495,1.6495,880800001.0
2007-08-02 19:38:00,1.6495,1.6495,1.6494,1.6494,627199987.0
2007-08-02 19:39:00,1.6494,1.6494,1.6494,1.6494,499499988.0
2007-08-02 19:40:00,1.6494,1.6496,1.6494,1.6496,178399999.0
2007-08-02 19:41:00,1.6497,1.6498,1.6497,1.6497,1376599984.0
2007-08-02 19:42:00,1.6496,1.6497,1.6495,1.6495,1376599984.0
2007-08-02 19:43:00,1.6495,1.6495,1.6492,1.6493,1376599984.0
2007-08-02 19:44:00,1.6493,1.6493,1.6491,1.6492,1866100005.0
2007-08-02 19:45:00,1.6493,1.6495,1.6493,1.6495,502800002.0
2007-08-02 19:46:00,1.6495,1.6495,1.6493,1.6493,502800002.0
2007-08-02 19:47:00,1.64925,1.6495,1.64915,1.6494,1228700004.0
2007-08-02 19:48:00,1.6494,1.6494,1.6494,1.6494,476900002.0
2007-08-02 19:49:00,1.6494,1.6494,1.6492,1.6492,920599989.0
2007-08-02 19:50:00,1.6492,1.6493,1.64915,1.64925,751500005.0
2007-08-02 19:51:00,1.6493,1.6493,1.64925,1.6493,889399975.0
2007-08-02 19:52:00,1.6493,1.6494,1.64915,1.64915,662099989.0
2007-08-02 19:53:00,1.6492,1.6492,1.6492,1.6492,310399998.0
2007-08-02 19:54:00,1.6492,1.6495,1.6492,1.6495,1086599999.0
2007-08-02 19:55:00,1.6495,1.6495,1.6495,1.6495,47200000.0
2007-08-02 19:56:00,1.6495,1.6495,1.6495,1.6495,37600000.0
2007-08-02 19:57:00,1.6495,1.6495,1.6495,1.6495,64000000.0
2007-08-02 19:58:00,1.6495,1.6495,1.6495,1.6495,158400000.0
2007-08-02 19:59:00,1.6495,1.6496,1.6495,1.6495,256799998.0
2007-08-02 20:00:00,1.6495,1.6495,1.64945,1.6495,218999998.0
2007-08-02 20:01:00,1.6495,1.64965,1.64945,1.64965,958099985.0
2007-08-02 20:02:00,1.6497,1.6497,1.64945,1.64945,895900020.0
2007-08-02 20:03:00,1.6495,1.6496,1.64945,1.64945,743900005.0
2007-08-02 20:04:00,1.64945,1.64975,1.64945,1.64975,148300000.0
2007-08-02 20:05:00,1.6497,1.6501,1.6497,1.6499,413799995.0
2007-08-02 20:06:00,1.6498,1.6499,1.6498,1.6499,413799995.0
2007-08-02 20:07:00,1.6499,1.6499,1.6496,1.6496,815499995.0
2007-08-02 20:08:00,1.6496,1.64985,1.6496,1.64985,530400007.0
2007-08-02 20:09:00,1.6499,1.6499,1.6498,1.6498,384799999.0
2007-08-02 20:10:00,1.64975,1.6498,1.6497,1.6497,413699994.0
2007-08-02 20:11:00,1.6497,1.6499,1.6496,1.6499,410400000.0
2007-08-02 20:12:00,1.6499,1.65,1.6499,1.65,410400000.0
2007-08-02 20:13:00,1.65,1.65,1.6499,1.6499,158400002.0
2007-08-02 20:14:00,1.64985,1.6499,1.64975,1.6499,429699998.0
2007-08-02 20:15:00,1.64985,1.6499,1.64985,1.6499,266200002.0
2007-08-02 20:16:00,1.6499,1.65,1.6499,1.65,349600001.0
2007-08-02 20:17:00,1.65,1.6501,1.65,1.6501,727700000.0
2007-08-02 20:18:00,1.6501,1.6501,1.6501,1.6501,37600000.0
2007-08-02 20:19:00,1.6501,1.6501,1.64975,1.64975,1131699994.0
2007-08-02 20:20:00,1.6499,1.6499,1.6497,1.6498,1754099995.0
2007-08-02 20:21:00,1.6498,1.6498,1.6496,1.6496,793900001.0
2007-08-02 20:22:00,1.64965,1.6497,1.64965,1.6497,180000000.0
2007-08-02 20:23:00,1.6497,1.6497,1.64965,1.6497,301199998.0
2007-08-02 20:24:00,1.6497,1.6497,1.64945,1.64945,746999984.0
2007-08-02 20:25:00,1.64945,1.6495,1.6494,1.6494,824599996.0
2007-08-02 20:26:00,1.6495,1.6496,1.6493,1.6493,881899988.0
2007-08-02 20:27:00,1.6492,1.6492,1.6491,1.6491,881899988.0
2007-08-02 20:28:00,1.6491,1.6493,1.649,1.6492,1412600009.0
2007-08-02 20:29:00,1.6492,1.6492,1.64905,1.6492,721100011.0
2007-08-02 20:30:00,1.6492,1.6494,1.6492,1.6492,1313700001.0
2007-08-02 20:31:00,1.6492,1.6494,1.64915,1.64925,939599991.0
2007-08-02 20:32:00,1.6493,1.6493,1.64905,1.64905,1661899986.0
2007-08-02 20:33:00,1.6491,1.6492,1.64895,1.649,1960599969.0
2007-08-02 20:34:00,1.649,1.6491,1.6489,1.6491,761299989.0
2007-08-02 20:35:00,1.6491,1.6491,1.649,1.6491,493599996.0
2007-08-02 20:36:00,1.64905,1.6491,1.6489,1.6491,1782399988.0
2007-08-02 20:37:00,1.6491,1.6491,1.6489,1.6489,502099998.0
2007-08-02 20:38:00,1.6489,1.6489,1.64885,1.6489,177900000.0
2007-08-02 20:39:00,1.6489,1.649,1.6489,1.6489,376999999.0
2007-08-02 20:40:00,1.6489,1.6491,1.6489,1.64895,1515899978.0
2007-08-02 20:41:00,1.649,1.6491,1.64895,1.649,1393199986.0
2007-08-02 20:42:00,1.649,1.6493,1.649,1.64925,2027100003.0
2007-08-02 20:43:00,1.64925,1.6493,1.6491,1.6492,508100003.0
2007-08-02 20:44:00,1.6492,1.6493,1.6492,1.6492,258999999.0
2007-08-02 20:45:00,1.6492,1.6492,1.6492,1.6492,135199999.0
2007-08-02 20:46:00,1.6492,1.6492,1.649,1.6491,693399988.0
2007-08-02 20:47:00,1.64905,1.6491,1.649,1.64905,936500006.0
2007-08-02 20:48:00,1.6491,1.6491,1.649,1.6491,340800002.0
2007-08-02 20:49:00,1.6491,1.6491,1.6491,1.6491,56800000.0
2007-08-02 20:50:00,1.6491,1.6491,1.649,1.6491,894699998.0
2007-08-02 20:51:00,1.6491,1.6492,1.649,1.64915,792100000.0
2007-08-02 20:52:00,1.64915,1.6492,1.64915,1.6492,2400000.0
2007-08-02 20:53:00,1.6492,1.6492,1.649,1.649,509600001.0
2007-08-02 20:54:00,1.649,1.649,1.64885,1.64885,160000000.0
2007-08-02 20:55:00,1.64885,1.64895,1.64875,1.64875,524600000.0
2007-08-02 20:56:00,1.64875,1.64875,1.6485,1.64855,501800013.0
2007-08-02 20:57:00,1.6486,1.6488,1.6485,1.6487,132799999.0
2007-08-02 20:58:00,1.6487,1.6487,1.64855,1.6486,705300005.0
2007-08-02 20:59:00,1.6486,1.6486,1.6485,1.6485,1055200017.0
2007-08-02 21:00:00,1.6485,1.64855,1.64845,1.6485,1672999990.0
2007-08-02 21:01:00,1.6485,1.6486,1.64845,1.64845,925799996.0
2007-08-02 21:02:00,1.6485,1.64875,1.6485,1.6485,1421999990.0
2007-08-02 21:03:00,1.6485,1.6485,1.6485,1.6485,393800003.0
2007-08-02 21:04:00,1.6485,1.6487,1.6482,1.64845,1823400021.0
2007-08-02 21:05:00,1.64845,1.6488,1.64845,1.6487,1464500009.0
2007-08-02 21:06:00,1.6487,1.6487,1.64845,1.6486,1023799985.0
2007-08-02 21:07:00,1.6486,1.6486,1.6483,1.6485,711699990.0
2007-08-02 21:08:00,1.6485,1.6487,1.6483,1.64865,744499999.0
2007-08-02 21:09:00,1.6487,1.6487,1.64865,1.6487,40100000.0
2007-08-02 21:10:00,1.6487,1.6487,1.6487,1.6487,255600002.0
2007-08-02 21:11:00,1.6487,1.6489,1.6486,1.6489,267800001.0
2007-08-02 21:12:00,1.6489,1.649,1.6487,1.6488,382800005.0
2007-08-02 21:13:00,1.6488,1.6489,1.6488,1.6489,210799998.0
2007-08-02 21:14:00,1.6489,1.6489,1.6489,1.6489,30400000.0
2007-08-02 21:15:00,1.6489,1.6489,1.6489,1.6489,186300001.0
2007-08-02 21:16:00,1.6489,1.6489,1.64875,1.6489,778899991.0
2007-08-02 21:17:00,1.6489,1.6491,1.6488,1.6488,671600002.0
2007-08-02 21:18:00,1.6488,1.6488,1.6487,1.6487,143700006.0
2007-08-02 21:19:00,1.6488,1.6488,1.6487,1.6487,337000000.0
2007-08-02 21:20:00,1.6488,1.6488,1.6487,1.6488,495600002.0
2007-08-02 21:21:00,1.6488,1.649,1.6487,1.6488,1141700005.0
2007-08-02 21:22:00,1.6488,1.649,1.64865,1.649,244800004.0
2007-08-02 21:23:00,1.649,1.649,1.6487,1.6488,351999998.0
2007-08-02 21:24:00,1.6488,1.6488,1.64875,1.6488,210099996.0
2007-08-02 21:25:00,1.6488,1.6488,1.6488,1.6488,190699996.0
2007-08-02 21:26:00,1.6488,1.6489,1.64865,1.6489,765099994.0
2007-08-02 21:27:00,1.6489,1.6489,1.6488,1.6489,743099996.0
2007-08-02 21:28:00,1.6488,1.6492,1.6488,1.6492,929199995.0
2007-08-02 21:29:00,1.6492,1.6495,1.6492,1.6493,1644200023.0
2007-08-02 21:30:00,1.6493,1.6494,1.64925,1.64925,1624299998.0
2007-08-02 21:31:00,1.6493,1.6494,1.64925,1.6494,1218799993.0
2007-08-02 21:32:00,1.6494,1.6495,1.6493,1.6494,1942900005.0
2007-08-02 21:33:00,1.6494,1.6496,1.64915,1.6494,777900001.0
2007-08-02 21:34:00,1.6493,1.6494,1.64915,1.6493,757000002.0
2007-08-02 21:35:00,1.6493,1.6493,1.64925,1.64925,457799992.0
2007-08-02 21:36:00,1.6493,1.6494,1.6493,1.6494,66399999.0
2007-08-02 21:37:00,1.6494,1.6494,1.64925,1.64925,646400003.0
2007-08-02 21:38:00,1.64935,1.6494,1.6492,1.6492,634499996.0
2007-08-02 21:39:00,1.6492,1.6493,1.64915,1.64915,1013599975.0
2007-08-02 21:40:00,1.6492,1.6492,1.6492,1.6492,76599998.0
2007-08-02 21:41:00,1.6492,1.6492,1.6492,1.6492,150899997.0
2007-08-02 21:42:00,1.6492,1.6492,1.6491,1.6491,1689600023.0
2007-08-02 21:43:00,1.6491,1.6491,1.64905,1.6491,734299999.0
2007-08-02 21:44:00,1.6491,1.6492,1.6491,1.6491,515099994.0
2007-08-02 21:45:00,1.6492,1.6492,1.6485,1.6488,2092299996.0
2007-08-02 21:46:00,1.6488,1.6488,1.6485,1.64875,653599991.0
2007-08-02 21:47:00,1.6488,1.6488,1.6484,1.6485,594299997.0
2007-08-02 21:48:00,1.6485,1.6486,1.6482,1.6483,1265600011.0
2007-08-02 21:49:00,1.6483,1.6485,1.6483,1.6484,620099991.0
2007-08-02 21:50:00,1.6484,1.64865,1.6482,1.6482,1969599979.0
2007-08-02 21:51:00,1.6482,1.6485,1.6482,1.64835,1245599988.0
2007-08-02 21:52:00,1.6484,1.6486,1.64835,1.6486,269700000.0
2007-08-02 21:53:00,1.6486,1.6487,1.6484,1.6487,948899994.0
2007-08-02 21:54:00,1.6487,1.6491,1.6487,1.6491,1670299983.0
2007-08-02 21:55:00,1.6491,1.6491,1.6489,1.6489,707400001.0
2007-08-02 21:56:00,1.6489,1.649,1.6488,1.649,370099995.0
2007-08-02 21:57:00,1.649,1.649,1.6487,1.6488,389499999.0
2007-08-02 21:58:00,1.6489,1.6492,1.6488,1.6491,1326899990.0
2007-08-02 21:59:00,1.6491,1.6493,1.6491,1.6493,854400004.0
2007-08-02 22:00:00,1.6493,1.6493,1.6492,1.6492,545499998.0
2007-08-02 22:01:00,1.6492,1.6494,1.6492,1.6494,294899996.0
2007-08-02 22:02:00,1.6494,1.64945,1.64935,1.64945,149000000.0
2007-08-02 22:03:00,1.6495,1.6497,1.6494,1.6495,271399999.0
2007-08-02 22:04:00,1.6495,1.6496,1.6494,1.6496,380800002.0
2007-08-02 22:05:00,1.6496,1.6497,1.6495,1.6496,393000001.0
2007-08-02 22:06:00,1.6496,1.6496,1.64955,1.6496,204800006.0
2007-08-02 22:07:00,1.6496,1.6496,1.64955,1.6496,227700000.0
2007-08-02 22:08:00,1.6497,1.6497,1.64965,1.64965,29600000.0
2007-08-02 22:09:00,1.64965,1.6497,1.64955,1.6496,261600001.0
2007-08-02 22:10:00,1.6496,1.6496,1.6496,1.6496,176799993.0
2007-08-02 22:11:00,1.6496,1.6496,1.64955,1.6496,415999989.0
2007-08-02 22:12:00,1.6496,1.6496,1.6496,1.6496,65599999.0
2007-08-02 22:13:00,1.6496,1.6496,1.6496,1.6496,451199991.0
2007-08-02 22:14:00,1.6496,1.6496,1.6495,1.6496,347899994.0
2007-08-02 22:15:00,1.6496,1.6496,1.64955,1.6496,112299998.0
2007-08-02 22:16:00,1.6496,1.6496,1.6495,1.64955,277899994.0
2007-08-02 22:17:00,1.6496,1.6496,1.6496,1.6496,84799998.0
2007-08-02 22:18:00,1.6496,1.6497,1.6496,1.6496,88799999.0
2007-08-02 22:19:00,1.6496,1.6496,1.64955,1.6496,144799999.0
2007-08-02 22:20:00,1.6496,1.6496,1.64955,1.6496,648399996.0
2007-08-02 22:21:00,1.6496,1.6496,1.6496,1.6496,1766900003.0
2007-08-02 22:22:00,1.6496,1.6496,1.6495,1.6496,869899989.0
2007-08-02 22:23:00,1.6496,1.6496,1.6496,1.6496,468000003.0
2007-08-02 22:24:00,1.6496,1.6497,1.6495,1.6496,983400002.0
2007-08-02 22:25:00,1.6496,1.6497,1.6496,1.6496,328999991.0
2007-08-02 22:26:00,1.6496,1.6499,1.6495,1.6499,1075899995.0
2007-08-02 22:27:00,1.6499,1.6502,1.6499,1.6502,489800000.0
2007-08-02 22:28:00,1.6502,1.6502,1.6501,1.6502,879500010.0
2007-08-02 22:29:00,1.6502,1.6502,1.6496,1.6497,684999987.0
2007-08-02 22:30:00,1.6497,1.6499,1.6497,1.6499,122400000.0
2007-08-02 22:31:00,1.65,1.65,1.6499,1.65,532100002.0
2007-08-02 22:32:00,1.65,1.6501,1.65,1.6501,202600004.0
2007-08-02 22:33:00,1.65001,1.65009,1.64949,1.64949,970600009.0
2007-08-02 22:34:00,1.6501,1.6501,1.65,1.65,630899989.0
2007-08-02 22:35:00,1.65,1.65,1.6499,1.65,333699996.0
2007-08-02 22:36:00,1.65,1.65,1.65,1.65,18400000.0
2007-08-02 22:37:00,1.65,1.6501,1.65,1.6501,363300005.0
2007-08-02 22:38:00,1.6501,1.6501,1.65,1.65,475499996.0
2007-08-02 22:39:00,1.65,1.6501,1.6499,1.65,414700002.0
2007-08-02 22:40:00,1.65,1.6501,1.6499,1.65,173900000.0
2007-08-02 22:41:00,1.65,1.65,1.65,1.65,20799999.0
2007-08-02 22:42:00,1.65,1.65,1.65,1.65,211999996.0
2007-08-02 22:43:00,1.65,1.65,1.65,1.65,203199998.0
2007-08-02 22:44:00,1.65,1.65,1.6499,1.6499,268000005.0
2007-08-02 22:45:00,1.6499,1.6499,1.6498,1.6499,715699992.0
2007-08-02 22:46:00,1.6499,1.6501,1.6498,1.6501,289199999.0
2007-08-02 22:47:00,1.6501,1.6501,1.65,1.6501,98400000.0
2007-08-02 22:48:00,1.6501,1.6503,1.6501,1.6501,385799997.0
2007-08-02 22:49:00,1.6502,1.6503,1.6501,1.6503,638699993.0
2007-08-02 22:50:00,1.6503,1.6503,1.65,1.6502,1645900016.0
2007-08-02 22:51:00,1.6502,1.6502,1.6499,1.6502,900499996.0
2007-08-02 22:52:00,1.6502,1.6504,1.6502,1.6503,851100000.0
2007-08-02 22:53:00,1.6503,1.6505,1.6502,1.6503,534000003.0
2007-08-02 22:54:00,1.6503,1.6503,1.6502,1.6503,614399989.0
2007-08-02 22:55:00,1.6503,1.6504,1.6502,1.6503,463699998.0
2007-08-02 22:56:00,1.6504,1.6506,1.6503,1.6505,497599993.0
2007-08-02 22:57:00,1.6504,1.6505,1.6503,1.6504,566199997.0
2007-08-02 22:58:00,1.6504,1.6505,1.6504,1.6505,590300002.0
2007-08-02 22:59:00,1.6505,1.6505,1.6505,1.6505,126400000.0
2007-08-02 23:00:00,1.6505,1.6506,1.6501,1.6506,46200000.0
2007-08-02 23:01:00,1.6506,1.6506,1.6505,1.6505,39800000.0
2007-08-02 23:02:00,1.6505,1.6506,1.6505,1.6505,144100000.0
2007-08-02 23:03:00,1.6506,1.6506,1.6506,1.6506,32600000.0
2007-08-02 23:04:00,1.6507,1.6507,1.6505,1.6505,516300000.0
2007-08-02 23:05:00,1.6505,1.6506,1.6504,1.6504,292000002.0
2007-08-02 23:06:00,1.6504,1.6505,1.6504,1.6504,288399997.0
2007-08-02 23:07:00,1.6504,1.6504,1.6501,1.6501,189900000.0
2007-08-02 23:08:00,1.6501,1.6502,1.6501,1.6501,303300000.0
2007-08-02 23:09:00,1.6501,1.6504,1.65,1.6503,443499997.0
2007-08-02 23:10:00,1.6503,1.6503,1.6503,1.6503,58399999.0
2007-08-02 23:11:00,1.6503,1.6504,1.6501,1.6501,451700003.0
2007-08-02 23:12:00,1.6501,1.6503,1.65,1.6502,461500000.0
2007-08-02 23:13:00,1.6502,1.6503,1.65,1.6502,1302300001.0
2007-08-02 23:14:00,1.6501,1.6502,1.65,1.6502,313699998.0
2007-08-02 23:15:00,1.6502,1.6504,1.65,1.65,344599999.0
2007-08-02 23:16:00,1.6501,1.6505,1.65,1.6501,524699998.0
2007-08-02 23:17:00,1.6501,1.6503,1.6501,1.6501,137300000.0
2007-08-02 23:18:00,1.6501,1.6501,1.6501,1.6501,40000000.0
2007-08-02 23:19:00,1.6501,1.6501,1.65,1.65,12700000.0
2007-08-02 23:20:00,1.6501,1.6503,1.65,1.6502,400100000.0
2007-08-02 23:21:00,1.6501,1.6502,1.65,1.6502,172299999.0
2007-08-02 23:22:00,1.6502,1.6502,1.6499,1.6501,869900002.0
2007-08-02 23:23:00,1.6501,1.6502,1.65,1.6502,812400009.0
2007-08-02 23:24:00,1.6501,1.6502,1.6501,1.6501,278999998.0
2007-08-02 23:25:00,1.6501,1.6501,1.6499,1.6499,236100007.0
2007-08-02 23:26:00,1.65,1.65,1.65,1.65,164900007.0
2007-08-02 23:27:00,1.65,1.6501,1.65,1.65,284600009.0
2007-08-02 23:28:00,1.65,1.6501,1.6499,1.65,268900007.0
2007-08-02 23:29:00,1.65,1.6501,1.65,1.6501,306000006.0
2007-08-02 23:30:00,1.6502,1.6503,1.6501,1.6502,326800000.0
2007-08-02 23:31:00,1.65021,1.65021,1.64985,1.64999,340299998.0
2007-08-02 23:32:00,1.6501,1.6501,1.6501,1.6501,87500000.0
2007-08-02 23:33:00,1.6501,1.6503,1.65,1.65,376100001.0
2007-08-02 23:34:00,1.65,1.6503,1.65,1.6503,349700002.0
2007-08-02 23:35:00,1.6503,1.6503,1.6503,1.6503,9600000.0
2007-08-02 23:36:00,1.6503,1.6503,1.6502,1.6503,85600000.0
2007-08-02 23:37:00,1.6503,1.6503,1.6501,1.6502,200999999.0
2007-08-02 23:38:00,1.6504,1.6504,1.6502,1.6504,51899999.0
2007-08-02 23:39:00,1.6504,1.6504,1.6502,1.6502,51800000.0
2007-08-02 23:40:00,1.6502,1.6502,1.6502,1.6502,77200000.0
2007-08-02 23:41:00,1.6503,1.6503,1.6503,1.6503,63200000.0
2007-08-02 23:42:00,1.64984,1.65017,1.64976,1.64986,689699997.0
2007-08-02 23:43:00,1.65002,1.65022,1.65002,1.65013,874599998.0
2007-08-02 23:44:00,1.65022,1.65028,1.64986,1.64987,1458500002.0
2007-08-02 23:45:00,1.6503,1.6503,1.6503,1.6503,59200000.0
2007-08-02 23:46:00,1.6504,1.6504,1.6504,1.6504,4800000.0
2007-08-02 23:47:00,1.6504,1.6504,1.6502,1.6503,101700000.0
2007-08-02 23:48:00,1.6504,1.6504,1.6504,1.6504,4800000.0
2007-08-02 23:49:00,1.6504,1.6504,1.6504,1.6504,1600000.0
2007-08-02 23:50:00,1.6503,1.6504,1.6503,1.6503,297399999.0
2007-08-02 23:51:00,1.6503,1.6504,1.6503,1.6504,97099997.0
2007-08-02 23:52:00,1.64965,1.6501,1.64941,1.65005,558799993.0
2007-08-02 23:53:00,1.6504,1.6504,1.6503,1.6503,19199999.0
2007-08-02 23:54:00,1.6504,1.6504,1.6502,1.6504,414599997.0
2007-08-02 23:55:00,1.6504,1.6504,1.6504,1.6504,400000.0
2007-08-02 23:56:00,1.6504,1.6504,1.6504,1.6504,600000.0
2007-08-02 23:57:00,1.6504,1.6504,1.6501,1.6502,99199998.0
2007-08-02 23:58:00,1.6501,1.6501,1.6497,1.6498,640000012.0
2007-08-02 23:59:00,1.6498,1.65,1.6498,1.6499,166700004.0
2007-08-03 00:00:00,1.6499,1.65,1.6498,1.6498,763199997.0
2007-08-03 00:01:00,1.6499,1.6499,1.6499,1.6499,90399999.0
2007-08-03 00:02:00,1.6499,1.6499,1.6499,1.6499,31200000.0
2007-08-03 00:03:00,1.6499,1.6499,1.6499,1.6499,8000000.0
2007-08-03 00:04:00,1.6499,1.6499,1.6499,1.6499,25600000.0
2007-08-03 00:05:00,1.6499,1.6499,1.6498,1.6498,134900000.0
2007-08-03 00:06:00,1.6499,1.6499,1.6499,1.6499,51200000.0
2007-08-03 00:07:00,1.6499,1.6499,1.6497,1.6498,290199999.0
2007-08-03 00:08:00,1.6498,1.6498,1.6491,1.6493,350300003.0
2007-08-03 00:09:00,1.6493,1.6494,1.649,1.649,639200001.0
2007-08-03 00:10:00,1.649,1.649,1.6486,1.6486,765699992.0
2007-08-03 00:11:00,1.6487,1.6487,1.6487,1.6487,337199999.0
2007-08-03 00:12:00,1.6487,1.6491,1.6487,1.6491,890200000.0
2007-08-03 00:13:00,1.649,1.649,1.649,1.649,227600000.0
2007-08-03 00:14:00,1.649,1.649,1.649,1.649,760700000.0
2007-08-03 00:15:00,1.649,1.649,1.6489,1.6489,451999998.0
2007-08-03 00:16:00,1.64845,1.6489,1.64845,1.64879,273300002.0
2007-08-03 00:17:00,1.64883,1.64895,1.64856,1.64895,133100002.0
2007-08-03 00:18:00,1.649,1.649,1.649,1.649,31900000.0
2007-08-03 00:19:00,1.649,1.649,1.649,1.649,189000000.0
2007-08-03 00:20:00,1.649,1.6493,1.649,1.6493,199600000.0
2007-08-03 00:21:00,1.6493,1.6495,1.6492,1.6494,997700003.0
2007-08-03 00:22:00,1.6494,1.6496,1.6494,1.6495,56900000.0
2007-08-03 00:23:00,1.6495,1.6495,1.6492,1.6494,350199997.0
2007-08-03 00:24:00,1.6494,1.6495,1.6494,1.6495,87500000.0
2007-08-03 00:25:00,1.6494,1.6494,1.6494,1.6494,5600000.0
2007-08-03 00:26:00,1.6494,1.6494,1.6492,1.6492,53200000.0
2007-08-03 00:27:00,1.6492,1.6492,1.649,1.649,482899989.0
2007-08-03 00:28:00,1.649,1.649,1.649,1.649,141499999.0
2007-08-03 00:29:00,1.6489,1.64899,1.64831,1.64899,84000000.0
2007-08-03 00:30:00,1.649,1.6491,1.6489,1.6491,184799999.0
2007-08-03 00:31:00,1.6491,1.6491,1.649,1.6491,446799994.0
2007-08-03 00:32:00,1.6491,1.6491,1.6491,1.6491,114999998.0
2007-08-03 00:33:00,1.6491,1.6491,1.6491,1.6491,52800000.0
2007-08-03 00:34:00,1.6491,1.6491,1.649,1.649,131799999.0
2007-08-03 00:35:00,1.6491,1.6495,1.6491,1.6493,408700002.0
2007-08-03 00:36:00,1.6493,1.6493,1.6492,1.6492,711200023.0
2007-08-03 00:37:00,1.6492,1.6494,1.6492,1.6493,391800006.0
2007-08-03 00:38:00,1.6494,1.6494,1.6494,1.6494,180299995.0
2007-08-03 00:39:00,1.6494,1.6494,1.6493,1.6494,457699991.0
2007-08-03 00:40:00,1.6493,1.64947,1.64905,1.64908,443800001.0
2007-08-03 00:41:00,1.6494,1.6495,1.6493,1.6494,220000000.0
2007-08-03 00:42:00,1.6495,1.6497,1.6495,1.6497,184099998.0
2007-08-03 00:43:00,1.6497,1.6497,1.6497,1.6497,128300002.0
2007-08-03 00:44:00,1.6497,1.6497,1.6496,1.6496,310000000.0
2007-08-03 00:45:00,1.6496,1.6498,1.6495,1.6497,1432600011.0
2007-08-03 00:46:00,1.6497,1.6497,1.6497,1.6497,50200002.0
2007-08-03 00:47:00,1.6497,1.6497,1.6496,1.6496,44800000.0
2007-08-03 00:48:00,1.6496,1.6496,1.6493,1.6494,344200000.0
2007-08-03 00:49:00,1.6494,1.6494,1.6493,1.6493,769599996.0
2007-08-03 00:50:00,1.6492,1.6494,1.6492,1.6492,459700002.0
2007-08-03 00:51:00,1.6492,1.6494,1.6492,1.6493,507099993.0
2007-08-03 00:52:00,1.6492,1.6494,1.6492,1.6493,1356699982.0
2007-08-03 00:53:00,1.6493,1.6494,1.6493,1.6493,398300009.0
2007-08-03 00:54:00,1.6493,1.6493,1.6493,1.6493,87600002.0
2007-08-03 00:55:00,1.6493,1.6493,1.6491,1.6492,406399999.0
2007-08-03 00:56:00,1.6492,1.6492,1.6492,1.6492,12700000.0
2007-08-03 00:57:00,1.6492,1.6492,1.6492,1.6492,17600000.0
2007-08-03 00:58:00,1.6492,1.6492,1.64915,1.6492,130700000.0
2007-08-03 00:59:00,1.64915,1.6492,1.64915,1.6492,219200000.0
2007-08-03 01:00:00,1.6492,1.6492,1.6492,1.6492,16800000.0
2007-08-03 01:01:00,1.6492,1.6492,1.6492,1.6492,21600000.0
2007-08-03 01:02:00,1.6492,1.6492,1.64915,1.6492,92000000.0
2007-08-03 01:03:00,1.6492,1.6492,1.6488,1.6491,232899999.0
2007-08-03 01:04:00,1.6491,1.6491,1.649,1.649,31900000.0
2007-08-03 01:05:00,1.649,1.649,1.649,1.649,39800000.0
2007-08-03 01:06:00,1.649,1.649,1.649,1.649,119400000.0
2007-08-03 01:07:00,1.649,1.649,1.649,1.649,186799996.0
2007-08-03 01:08:00,1.649,1.649,1.6489,1.649,655100001.0
2007-08-03 01:09:00,1.649,1.649,1.64895,1.649,637299983.0
2007-08-03 01:10:00,1.649,1.649,1.64895,1.649,523499990.0
2007-08-03 01:11:00,1.6492,1.64925,1.64895,1.6491,1411600005.0
2007-08-03 01:12:00,1.6491,1.6492,1.649,1.649,452599997.0
2007-08-03 01:13:00,1.649,1.649,1.649,1.649,78999999.0
2007-08-03 01:14:00,1.649,1.6491,1.64895,1.649,187099995.0
2007-08-03 01:15:00,1.649,1.649,1.649,1.649,156300002.0
2007-08-03 01:16:00,1.649,1.649,1.649,1.649,126799997.0
2007-08-03 01:17:00,1.649,1.649,1.649,1.649,31900000.0
2007-08-03 01:18:00,1.649,1.649,1.649,1.649,27900000.0
2007-08-03 01:19:00,1.6491,1.6491,1.649,1.649,106200001.0
2007-08-03 01:20:00,1.649,1.6493,1.649,1.6491,166000000.0
2007-08-03 01:21:00,1.6491,1.6495,1.649,1.649,1587000005.0
2007-08-03 01:22:00,1.649,1.6491,1.6489,1.64895,1005100004.0
2007-08-03 01:23:00,1.649,1.6491,1.64895,1.649,205299993.0
2007-08-03 01:24:00,1.649,1.649,1.64895,1.64895,262500001.0
2007-08-03 01:25:00,1.649,1.6491,1.649,1.6491,142699999.0
2007-08-03 01:26:00,1.6491,1.6491,1.64895,1.64895,873300004.0
2007-08-03 01:27:00,1.6491,1.64935,1.64895,1.64895,631699999.0
2007-08-03 01:28:00,1.64895,1.649,1.64895,1.649,59000000.0
2007-08-03 01:29:00,1.649,1.649,1.649,1.649,106700000.0
2007-08-03 01:30:00,1.649,1.649,1.64895,1.649,276500002.0
2007-08-03 01:31:00,1.649,1.649,1.649,1.649,225599995.0
2007-08-03 01:32:00,1.649,1.649,1.649,1.649,462499999.0
2007-08-03 01:33:00,1.649,1.6491,1.649,1.6491,31900000.0
2007-08-03 01:34:00,1.6491,1.6491,1.64895,1.649,176300000.0
2007-08-03 01:35:00,1.649,1.649,1.64895,1.64895,63000000.0
2007-08-03 01:36:00,1.64885,1.64896,1.64852,1.64872,595399999.0
2007-08-03 01:37:00,1.64905,1.64905,1.64905,1.64905,800000.0
2007-08-03 01:38:00,1.64849,1.64875,1.64822,1.64869,269100000.0
2007-08-03 01:39:00,1.64883,1.64886,1.64818,1.64883,393000001.0
2007-08-03 01:40:00,1.64905,1.64905,1.64905,1.64905,3200000.0
2007-08-03 01:41:00,1.64884,1.64896,1.64866,1.64896,325700004.0
2007-08-03 01:42:00,1.64891,1.64891,1.64825,1.64865,776900012.0
2007-08-03 01:43:00,1.64905,1.64905,1.64905,1.64905,800000.0
2007-08-03 01:44:00,1.64895,1.64895,1.64867,1.64867,768400001.0
2007-08-03 01:45:00,1.6491,1.6491,1.649,1.64905,106800001.0
2007-08-03 01:46:00,1.64885,1.64889,1.6484,1.64863,409299997.0
2007-08-03 01:47:00,1.64855,1.64873,1.64816,1.64851,348699996.0
2007-08-03 01:48:00,1.64905,1.64905,1.64905,1.64905,3200000.0
2007-08-03 01:49:00,1.64905,1.64905,1.649,1.649,32700000.0
2007-08-03 01:50:00,1.649,1.649,1.64895,1.64895,188200000.0
2007-08-03 01:51:00,1.649,1.649,1.649,1.649,212899999.0
2007-08-03 01:52:00,1.649,1.649,1.649,1.649,206600001.0
2007-08-03 01:53:00,1.649,1.649,1.649,1.649,88499999.0
2007-08-03 01:54:00,1.649,1.649,1.649,1.649,149799999.0
2007-08-03 01:55:00,1.6491,1.6491,1.649,1.649,388800000.0
2007-08-03 01:56:00,1.6491,1.6491,1.6489,1.6489,135400002.0
2007-08-03 01:57:00,1.649,1.649,1.6489,1.649,326800012.0
2007-08-03 01:58:00,1.649,1.649,1.649,1.649,54400000.0
2007-08-03 01:59:00,1.649,1.649,1.649,1.649,19200000.0
2007-08-03 02:00:00,1.6491,1.6491,1.6489,1.6489,243299998.0
2007-08-03 02:01:00,1.6489,1.649,1.64885,1.64885,111100000.0
2007-08-03 02:02:00,1.6489,1.6492,1.6488,1.64885,1005699994.0
2007-08-03 02:03:00,1.6489,1.64905,1.6489,1.64905,141999997.0
2007-08-03 02:04:00,1.64871,1.64882,1.64853,1.64853,157000001.0
2007-08-03 02:05:00,1.64905,1.64905,1.649,1.649,36700002.0
2007-08-03 02:06:00,1.64905,1.6492,1.64905,1.64905,56000000.0
2007-08-03 02:07:00,1.6491,1.6492,1.6491,1.6492,477000000.0
2007-08-03 02:08:00,1.6492,1.6492,1.6492,1.6492,40000000.0
2007-08-03 02:09:00,1.6492,1.6493,1.6491,1.6493,653900003.0
2007-08-03 02:10:00,1.6493,1.6493,1.64905,1.6492,939299997.0
2007-08-03 02:11:00,1.6492,1.6494,1.6492,1.6493,400300005.0
2007-08-03 02:12:00,1.6493,1.6497,1.6493,1.6496,536699992.0
2007-08-03 02:13:00,1.6496,1.6496,1.6496,1.6496,12000000.0
2007-08-03 02:14:00,1.6496,1.6499,1.6495,1.6499,891199977.0
2007-08-03 02:15:00,1.6499,1.6499,1.6495,1.6495,563700003.0
2007-08-03 02:16:00,1.6495,1.6497,1.6495,1.6497,693100006.0
2007-08-03 02:17:00,1.6497,1.6497,1.6496,1.6497,554999998.0
2007-08-03 02:18:00,1.6497,1.6497,1.6497,1.6497,500700000.0
2007-08-03 02:19:00,1.6497,1.6497,1.64965,1.6497,296300001.0
2007-08-03 02:20:00,1.64965,1.6498,1.64965,1.6497,482199999.0
2007-08-03 02:21:00,1.6497,1.6497,1.64945,1.6497,810299990.0
2007-08-03 02:22:00,1.6497,1.64975,1.64965,1.6497,117400000.0
2007-08-03 02:23:00,1.6496,1.6499,1.6496,1.64985,955599994.0
2007-08-03 02:24:00,1.64985,1.64985,1.64965,1.64965,947899991.0
2007-08-03 02:25:00,1.6497,1.6499,1.6491,1.6491,885800001.0
2007-08-03 02:26:00,1.6491,1.6494,1.649,1.6494,1084400005.0
2007-08-03 02:27:00,1.6494,1.6495,1.6494,1.6494,522900002.0
2007-08-03 02:28:00,1.6493,1.6495,1.649,1.6494,1450999985.0
2007-08-03 02:29:00,1.6493,1.64945,1.6492,1.6493,1450999985.0
2007-08-03 02:30:00,1.6493,1.6496,1.64915,1.64915,1128000002.0
2007-08-03 02:31:00,1.64915,1.6493,1.64895,1.6493,1237100003.0
2007-08-03 02:32:00,1.6493,1.6496,1.6493,1.6493,651799998.0
2007-08-03 02:33:00,1.6493,1.6493,1.6493,1.6493,290600007.0
2007-08-03 02:34:00,1.6493,1.6493,1.6493,1.6493,142000000.0
2007-08-03 02:35:00,1.6493,1.6493,1.649,1.6492,1171099996.0
2007-08-03 02:36:00,1.64935,1.64935,1.6491,1.6491,218900003.0
2007-08-03 02:37:00,1.6491,1.6492,1.64905,1.6492,230100005.0
2007-08-03 02:38:00,1.6491,1.6492,1.6491,1.6492,29700000.0
2007-08-03 02:39:00,1.6492,1.6492,1.6491,1.6491,76100000.0
2007-08-03 02:40:00,1.6491,1.6491,1.64905,1.64905,40900001.0
2007-08-03 02:41:00,1.6491,1.6491,1.64905,1.6491,270199999.0
2007-08-03 02:42:00,1.6491,1.64915,1.6491,1.64915,27300000.0
2007-08-03 02:43:00,1.64882,1.64894,1.64876,1.64884,384200001.0
2007-08-03 02:44:00,1.64915,1.64915,1.64915,1.64915,16000000.0
2007-08-03 02:45:00,1.64915,1.64915,1.64915,1.64915,13600000.0
2007-08-03 02:46:00,1.64915,1.64915,1.64915,1.64915,10400000.0
2007-08-03 02:47:00,1.6491,1.6491,1.6489,1.6489,553900002.0
2007-08-03 02:48:00,1.6487,1.6489,1.6487,1.64885,588300002.0
2007-08-03 02:49:00,1.6488,1.6489,1.6488,1.6489,165300002.0
2007-08-03 02:50:00,1.6489,1.649,1.6488,1.6489,871899998.0
2007-08-03 02:51:00,1.6489,1.6491,1.6488,1.6489,988399998.0
2007-08-03 02:52:00,1.6489,1.6489,1.64875,1.6488,273499999.0
2007-08-03 02:53:00,1.64885,1.64885,1.64875,1.6488,73500000.0
2007-08-03 02:54:00,1.6488,1.6488,1.6486,1.6486,120700002.0
2007-08-03 02:55:00,1.64865,1.6488,1.64865,1.6488,235999994.0
2007-08-03 02:56:00,1.6488,1.6488,1.6487,1.6487,187199996.0
2007-08-03 02:57:00,1.6488,1.6488,1.6487,1.64875,87400000.0
2007-08-03 02:58:00,1.6487,1.6487,1.64855,1.64855,73200000.0
2007-08-03 02:59:00,1.6485,1.6485,1.6483,1.64845,303999994.0
2007-08-03 03:00:00,1.64855,1.6486,1.6484,1.6484,561399994.0
2007-08-03 03:01:00,1.6484,1.64855,1.6484,1.6485,229599997.0
2007-08-03 03:02:00,1.64821,1.64843,1.64802,1.64843,152000000.0
2007-08-03 03:03:00,1.64822,1.64853,1.6478,1.64853,92800000.0
2007-08-03 03:04:00,1.64855,1.64865,1.64855,1.6486,148000000.0
2007-08-03 03:05:00,1.6486,1.6486,1.64845,1.6485,321100000.0
2007-08-03 03:06:00,1.64845,1.6487,1.64845,1.6486,86599999.0
2007-08-03 03:07:00,1.64875,1.64875,1.6486,1.6486,23999999.0
2007-08-03 03:08:00,1.6486,1.6486,1.6486,1.6486,115200000.0
2007-08-03 03:09:00,1.6486,1.6486,1.6486,1.6486,97600000.0
2007-08-03 03:10:00,1.6486,1.6486,1.6486,1.6486,70400000.0
2007-08-03 03:11:00,1.6482,1.6482,1.6481,1.6482,123699999.0
2007-08-03 03:12:00,1.6486,1.6487,1.6483,1.6484,318300001.0
2007-08-03 03:13:00,1.6483,1.6485,1.6483,1.6484,783600006.0
2007-08-03 03:14:00,1.6484,1.6484,1.6481,1.6481,872900008.0
2007-08-03 03:15:00,1.6481,1.6482,1.6481,1.64815,271100001.0
2007-08-03 03:16:00,1.6483,1.64855,1.6482,1.64845,354099998.0
2007-08-03 03:17:00,1.6485,1.6486,1.6485,1.6485,256199999.0
2007-08-03 03:18:00,1.6485,1.6485,1.6485,1.6485,278799995.0
2007-08-03 03:19:00,1.6485,1.6485,1.6485,1.6485,138599997.0
2007-08-03 03:20:00,1.6485,1.6488,1.6485,1.64855,314200001.0
2007-08-03 03:21:00,1.6486,1.6486,1.6485,1.64855,353299998.0
2007-08-03 03:22:00,1.6485,1.64855,1.6485,1.64855,47900002.0
2007-08-03 03:23:00,1.64855,1.64855,1.64855,1.64855,7200000.0
2007-08-03 03:24:00,1.64855,1.64855,1.64845,1.6485,101200002.0
2007-08-03 03:25:00,1.64845,1.6485,1.64845,1.6485,51200000.0
2007-08-03 03:26:00,1.6485,1.6485,1.6484,1.6484,109600001.0
2007-08-03 03:27:00,1.6484,1.6484,1.6482,1.6483,1382900005.0
2007-08-03 03:28:00,1.6483,1.6486,1.6483,1.6483,166000000.0
2007-08-03 03:29:00,1.6483,1.6484,1.6483,1.64835,920200022.0
2007-08-03 03:30:00,1.6483,1.6485,1.64825,1.6483,1236000023.0
2007-08-03 03:31:00,1.6483,1.64835,1.64825,1.6483,655500014.0
2007-08-03 03:32:00,1.6483,1.6483,1.6483,1.6483,163500006.0
2007-08-03 03:33:00,1.6483,1.6483,1.6483,1.6483,167500004.0
2007-08-03 03:34:00,1.6483,1.64845,1.6483,1.6484,615499996.0
2007-08-03 03:35:00,1.6485,1.64855,1.6484,1.64855,77200000.0
2007-08-03 03:36:00,1.64855,1.6486,1.64855,1.6486,72800000.0
2007-08-03 03:37:00,1.6486,1.64865,1.64855,1.64865,650800009.0
2007-08-03 03:38:00,1.64865,1.64865,1.6486,1.6486,166200001.0
2007-08-03 03:39:00,1.6486,1.6487,1.6486,1.6487,841600013.0
2007-08-03 03:40:00,1.6487,1.6487,1.6486,1.6486,746000008.0
2007-08-03 03:41:00,1.6486,1.6486,1.64845,1.6485,501799994.0
2007-08-03 03:42:00,1.6485,1.6486,1.6485,1.6485,343700002.0
2007-08-03 03:43:00,1.64855,1.64865,1.64855,1.64865,272300000.0
2007-08-03 03:44:00,1.64865,1.64865,1.6485,1.6485,400599996.0
2007-08-03 03:45:00,1.6485,1.64855,1.64845,1.64845,153599993.0
2007-08-03 03:46:00,1.6485,1.64865,1.64835,1.6484,745400000.0
2007-08-03 03:47:00,1.6484,1.64855,1.64835,1.6485,333400000.0
2007-08-03 03:48:00,1.6485,1.64855,1.6485,1.6485,144799998.0
2007-08-03 03:49:00,1.6485,1.6485,1.64845,1.6485,101100000.0
2007-08-03 03:50:00,1.6484,1.64845,1.6483,1.6483,464600007.0
2007-08-03 03:51:00,1.6483,1.6483,1.64825,1.6483,281000002.0
2007-08-03 03:52:00,1.6483,1.64835,1.6483,1.64835,62900001.0
2007-08-03 03:53:00,1.64835,1.6484,1.64835,1.6484,7200000.0
2007-08-03 03:54:00,1.6484,1.6488,1.64835,1.64835,784900002.0
2007-08-03 03:55:00,1.64835,1.6485,1.64835,1.64835,176400000.0
2007-08-03 03:56:00,1.64835,1.6484,1.64835,1.64835,424500003.0
2007-08-03 03:57:00,1.6484,1.6484,1.6484,1.6484,35900002.0
2007-08-03 03:58:00,1.6484,1.6487,1.6483,1.6485,1054500001.0
2007-08-03 03:59:00,1.6485,1.6487,1.6483,1.6487,1471600009.0
2007-08-03 04:00:00,1.6487,1.6487,1.6486,1.6486,225699999.0
2007-08-03 04:01:00,1.6486,1.6486,1.6486,1.6486,413800014.0
2007-08-03 04:02:00,1.6487,1.6487,1.6486,1.6487,693900004.0
2007-08-03 04:03:00,1.6487,1.6487,1.6486,1.6486,140400004.0
2007-08-03 04:04:00,1.6486,1.6487,1.6486,1.6486,247200006.0
2007-08-03 04:05:00,1.6486,1.6486,1.6486,1.6486,49400002.0
2007-08-03 04:06:00,1.6486,1.6487,1.6486,1.6487,136800000.0
2007-08-03 04:07:00,1.6487,1.6487,1.6486,1.6486,649100008.0
2007-08-03 04:08:00,1.6486,1.6488,1.6486,1.6488,413900003.0
2007-08-03 04:09:00,1.6488,1.6489,1.6487,1.6489,164599997.0
2007-08-03 04:10:00,1.6489,1.649,1.6487,1.6488,1050800019.0
2007-08-03 04:11:00,1.6488,1.649,1.6487,1.6489,746000009.0
2007-08-03 04:12:00,1.6489,1.64905,1.6488,1.6489,632400004.0
2007-08-03 04:13:00,1.649,1.649,1.649,1.649,81100000.0
2007-08-03 04:14:00,1.649,1.649,1.6489,1.6489,105399996.0
2007-08-03 04:15:00,1.649,1.649,1.649,1.649,4800000.0
2007-08-03 04:16:00,1.6491,1.6491,1.649,1.649,65300000.0
2007-08-03 04:17:00,1.649,1.649,1.64885,1.64885,110199998.0
2007-08-03 04:18:00,1.64885,1.6489,1.6488,1.64885,293299999.0
2007-08-03 04:19:00,1.64885,1.64905,1.64885,1.6489,960099995.0
2007-08-03 04:20:00,1.64895,1.6491,1.64895,1.6491,394400000.0
2007-08-03 04:21:00,1.64905,1.6491,1.64905,1.6491,3200000.0
2007-08-03 04:22:00,1.64905,1.64905,1.6489,1.649,56000000.0
2007-08-03 04:23:00,1.649,1.649,1.649,1.649,25600000.0
2007-08-03 04:24:00,1.6486,1.64891,1.6482,1.64856,338400001.0
2007-08-03 04:25:00,1.64855,1.64861,1.64847,1.64861,270999996.0
2007-08-03 04:26:00,1.6487,1.64873,1.64827,1.64844,142600000.0
2007-08-03 04:27:00,1.64845,1.64869,1.64844,1.64844,483899995.0
2007-08-03 04:28:00,1.649,1.649,1.649,1.649,25600000.0
2007-08-03 04:29:00,1.649,1.649,1.6489,1.6489,69599999.0
2007-08-03 04:30:00,1.6489,1.6489,1.64885,1.64885,22400000.0
2007-08-03 04:31:00,1.6488,1.6489,1.6488,1.6489,95200000.0
2007-08-03 04:32:00,1.6489,1.6489,1.64875,1.64875,421099994.0
2007-08-03 04:33:00,1.6488,1.6488,1.6488,1.6488,49400000.0
2007-08-03 04:34:00,1.64867,1.64867,1.64839,1.64839,571799987.0
2007-08-03 04:35:00,1.6488,1.6488,1.6488,1.6488,48000000.0
2007-08-03 04:36:00,1.6488,1.6488,1.64865,1.64865,291899999.0
2007-08-03 04:37:00,1.64865,1.6487,1.64865,1.6487,70600000.0
2007-08-03 04:38:00,1.6487,1.6487,1.64865,1.64865,119200000.0
2007-08-03 04:39:00,1.6486,1.6488,1.6486,1.64875,339700000.0
2007-08-03 04:40:00,1.64875,1.6488,1.6487,1.6488,100400001.0
2007-08-03 04:41:00,1.64875,1.6488,1.6487,1.6487,150200000.0
2007-08-03 04:42:00,1.64875,1.6488,1.6487,1.6487,269700000.0
2007-08-03 04:43:00,1.6487,1.6487,1.6486,1.64865,167000000.0
2007-08-03 04:44:00,1.6487,1.6487,1.64865,1.6487,101600000.0
2007-08-03 04:45:00,1.6487,1.6487,1.6486,1.6487,367799995.0
2007-08-03 04:46:00,1.6487,1.6487,1.64865,1.6487,47100000.0
2007-08-03 04:47:00,1.6487,1.6487,1.6486,1.6486,127199999.0
2007-08-03 04:48:00,1.648,1.64835,1.64785,1.64835,170099997.0
2007-08-03 04:49:00,1.64832,1.64843,1.64832,1.64833,67600000.0
2007-08-03 04:50:00,1.6486,1.6486,1.6486,1.6486,40000000.0
2007-08-03 04:51:00,1.6486,1.6486,1.6486,1.6486,80000000.0
2007-08-03 04:52:00,1.6486,1.6486,1.6485,1.64855,1051499997.0
2007-08-03 04:53:00,1.64855,1.64865,1.64855,1.64865,56000000.0
2007-08-03 04:54:00,1.64865,1.64865,1.6486,1.64865,79900001.0
2007-08-03 04:55:00,1.64865,1.64865,1.64865,1.64865,12000000.0
2007-08-03 04:56:00,1.64836,1.64839,1.64814,1.64819,352700001.0
2007-08-03 04:57:00,1.64865,1.64865,1.6485,1.6485,797099992.0
2007-08-03 04:58:00,1.6485,1.6486,1.6485,1.6485,382199999.0
2007-08-03 04:59:00,1.6485,1.6485,1.6485,1.6485,45600000.0
2007-08-03 05:00:00,1.6485,1.6485,1.6485,1.6485,64000000.0
2007-08-03 05:01:00,1.6482,1.64831,1.6477,1.64787,413200007.0
2007-08-03 05:02:00,1.6486,1.6486,1.64845,1.64845,888399982.0
2007-08-03 05:03:00,1.64845,1.6485,1.64845,1.6485,342300000.0
2007-08-03 05:04:00,1.6485,1.6485,1.6485,1.6485,50399997.0
2007-08-03 05:05:00,1.64824,1.64844,1.64824,1.64842,102400000.0
2007-08-03 05:06:00,1.6485,1.6487,1.6485,1.64855,402599996.0
2007-08-03 05:07:00,1.6485,1.64865,1.6485,1.6486,1553400007.0
2007-08-03 05:08:00,1.6486,1.6486,1.6486,1.6486,54400000.0
2007-08-03 05:09:00,1.64829,1.64847,1.6481,1.64839,423300003.0
2007-08-03 05:10:00,1.6486,1.6486,1.6486,1.6486,63200000.0
2007-08-03 05:11:00,1.6486,1.6486,1.64855,1.64855,60800000.0
2007-08-03 05:12:00,1.64847,1.64854,1.64797,1.64833,415699997.0
2007-08-03 05:13:00,1.64831,1.64859,1.64831,1.6484,1099600001.0
2007-08-03 05:14:00,1.6486,1.6486,1.6486,1.6486,13600000.0
2007-08-03 05:15:00,1.6486,1.6486,1.6486,1.6486,32800001.0
2007-08-03 05:16:00,1.6486,1.6488,1.64855,1.64855,281999997.0
2007-08-03 05:17:00,1.64855,1.6487,1.64855,1.6487,355699998.0
2007-08-03 05:18:00,1.6487,1.64875,1.64865,1.6487,505599991.0
2007-08-03 05:19:00,1.6487,1.6487,1.6487,1.6487,232000001.0
2007-08-03 05:20:00,1.6487,1.6487,1.6487,1.6487,309600000.0
2007-08-03 05:21:00,1.6487,1.6487,1.6487,1.6487,128800000.0
2007-08-03 05:22:00,1.6487,1.6487,1.64865,1.6487,24800000.0
2007-08-03 05:23:00,1.6487,1.6487,1.6487,1.6487,162400000.0
2007-08-03 05:24:00,1.6487,1.6487,1.64865,1.6487,580000003.0
2007-08-03 05:25:00,1.6487,1.6487,1.64865,1.6487,318899995.0
2007-08-03 05:26:00,1.6487,1.6487,1.6487,1.6487,250399992.0
2007-08-03 05:27:00,1.6487,1.6487,1.6487,1.6487,43000000.0
2007-08-03 05:28:00,1.6487,1.6487,1.6487,1.6487,309899997.0
2007-08-03 05:29:00,1.6487,1.6487,1.64865,1.6487,134699998.0
2007-08-03 05:30:00,1.6487,1.6487,1.6487,1.6487,90899997.0
2007-08-03 05:31:00,1.6487,1.6487,1.6487,1.6487,108400002.0
2007-08-03 05:32:00,1.6487,1.6487,1.6487,1.6487,569099999.0
2007-08-03 05:33:00,1.6487,1.6487,1.64865,1.6487,137799999.0
2007-08-03 05:34:00,1.6487,1.6487,1.6487,1.6487,211099998.0
2007-08-03 05:35:00,1.6487,1.6487,1.6486,1.64865,347700002.0
2007-08-03 05:36:00,1.64865,1.64865,1.6482,1.6482,462199998.0
2007-08-03 05:37:00,1.6482,1.6484,1.64815,1.64835,712400003.0
2007-08-03 05:38:00,1.64835,1.64845,1.6483,1.6484,274800000.0
2007-08-03 05:39:00,1.6484,1.64845,1.6484,1.6484,21100000.0
2007-08-03 05:40:00,1.6484,1.6485,1.6483,1.6485,100200000.0
2007-08-03 05:41:00,1.64855,1.6487,1.6484,1.64855,391800003.0
2007-08-03 05:42:00,1.6485,1.6485,1.64825,1.6484,624399998.0
2007-08-03 05:43:00,1.6484,1.64845,1.6484,1.6484,392400000.0
2007-08-03 05:44:00,1.6484,1.6484,1.6482,1.6483,1742900021.0
2007-08-03 05:45:00,1.6483,1.6484,1.64825,1.64825,472799991.0
2007-08-03 05:46:00,1.6482,1.6484,1.6482,1.6482,1207999980.0
2007-08-03 05:47:00,1.6483,1.64875,1.6482,1.6484,522800001.0
2007-08-03 05:48:00,1.6484,1.6485,1.6484,1.64845,125600000.0
2007-08-03 05:49:00,1.6484,1.64865,1.6484,1.64865,176400000.0
2007-08-03 05:50:00,1.64865,1.6488,1.6485,1.6485,298400000.0
2007-08-03 05:51:00,1.6486,1.6487,1.6485,1.6486,80800002.0
2007-08-03 05:52:00,1.6487,1.6487,1.6485,1.6487,69800000.0
2007-08-03 05:53:00,1.64875,1.6488,1.6486,1.6486,97600000.0
2007-08-03 05:54:00,1.6485,1.64865,1.6485,1.6486,99399999.0
2007-08-03 05:55:00,1.64865,1.6488,1.6485,1.64875,158900000.0
2007-08-03 05:56:00,1.6486,1.64885,1.64845,1.6486,605200000.0
2007-08-03 05:57:00,1.6486,1.64865,1.6486,1.64865,131699998.0
2007-08-03 05:58:00,1.6486,1.6486,1.6486,1.6486,27200001.0
2007-08-03 05:59:00,1.6486,1.64865,1.6486,1.64865,393600005.0
2007-08-03 06:00:00,1.64842,1.64865,1.64808,1.64822,1705900027.0
2007-08-03 06:01:00,1.64865,1.64875,1.6486,1.6486,244000000.0
2007-08-03 06:02:00,1.6487,1.6488,1.64865,1.64865,55200000.0
2007-08-03 06:03:00,1.64865,1.64875,1.6486,1.64875,42400000.0
2007-08-03 06:04:00,1.64875,1.6488,1.64875,1.6488,71200000.0
2007-08-03 06:05:00,1.6488,1.6488,1.64855,1.64855,449200001.0
2007-08-03 06:06:00,1.6486,1.6486,1.6486,1.6486,69400001.0
2007-08-03 06:07:00,1.6486,1.6486,1.64855,1.64855,45200000.0
2007-08-03 06:08:00,1.6484,1.64849,1.64796,1.64841,923399998.0
2007-08-03 06:09:00,1.64855,1.64855,1.6485,1.6485,17600000.0
2007-08-03 06:10:00,1.6485,1.6485,1.6485,1.6485,28500000.0
2007-08-03 06:11:00,1.6485,1.6485,1.6483,1.6484,525400003.0
2007-08-03 06:12:00,1.6484,1.6484,1.6483,1.64835,544000000.0
2007-08-03 06:13:00,1.6484,1.6484,1.6482,1.6483,316600002.0
2007-08-03 06:14:00,1.6483,1.6483,1.6482,1.6482,307000002.0
2007-08-03 06:15:00,1.6482,1.6482,1.64805,1.6482,520199995.0
2007-08-03 06:16:00,1.6482,1.6482,1.6481,1.6481,170800000.0
2007-08-03 06:17:00,1.64815,1.6483,1.6481,1.6483,484099999.0
2007-08-03 06:18:00,1.6483,1.64835,1.64825,1.64825,259199990.0
2007-08-03 06:19:00,1.6483,1.64835,1.64825,1.6483,32600000.0
2007-08-03 06:20:00,1.64835,1.6484,1.64835,1.64835,216800000.0
2007-08-03 06:21:00,1.6483,1.6483,1.6483,1.6483,76800000.0
2007-08-03 06:22:00,1.6483,1.6483,1.6483,1.6483,33600000.0
2007-08-03 06:23:00,1.6483,1.6483,1.6483,1.6483,5600000.0
2007-08-03 06:24:00,1.6483,1.64835,1.64805,1.64835,274900005.0
2007-08-03 06:25:00,1.64835,1.64835,1.64835,1.64835,5600000.0
2007-08-03 06:26:00,1.64835,1.64845,1.6483,1.6483,484199993.0
2007-08-03 06:27:00,1.6483,1.6486,1.6483,1.6484,711300000.0
2007-08-03 06:28:00,1.6484,1.6486,1.6483,1.6485,1203600006.0
2007-08-03 06:29:00,1.6485,1.6489,1.6485,1.6488,889000003.0
2007-08-03 06:30:00,1.6488,1.6491,1.64875,1.64905,350800000.0
2007-08-03 06:31:00,1.64905,1.64905,1.64895,1.649,195099996.0
2007-08-03 06:32:00,1.649,1.6492,1.64865,1.64865,864600009.0
2007-08-03 06:33:00,1.6486,1.64865,1.64855,1.64855,420200001.0
2007-08-03 06:34:00,1.6486,1.6487,1.6484,1.6484,788899985.0
2007-08-03 06:35:00,1.64845,1.6486,1.64835,1.6485,952699990.0
2007-08-03 06:36:00,1.6486,1.6486,1.6486,1.6486,589800005.0
2007-08-03 06:37:00,1.6486,1.6487,1.6486,1.6487,374500001.0
2007-08-03 06:38:00,1.6487,1.6487,1.6487,1.6487,179199992.0
2007-08-03 06:39:00,1.6487,1.6493,1.6487,1.6492,1451799996.0
2007-08-03 06:40:00,1.6492,1.6492,1.6488,1.6489,873900001.0
2007-08-03 06:41:00,1.6489,1.6489,1.6488,1.6489,523699986.0
2007-08-03 06:42:00,1.6489,1.649,1.6489,1.6489,139999996.0
2007-08-03 06:43:00,1.6489,1.64905,1.64885,1.6489,645300008.0
2007-08-03 06:44:00,1.6489,1.649,1.6489,1.649,454700000.0
2007-08-03 06:45:00,1.649,1.6492,1.6489,1.64905,760499994.0
2007-08-03 06:46:00,1.6489,1.64925,1.6489,1.6492,245699998.0
2007-08-03 06:47:00,1.6492,1.6493,1.6491,1.64925,199100000.0
2007-08-03 06:48:00,1.64925,1.64925,1.6489,1.6492,880900000.0
2007-08-03 06:49:00,1.6492,1.6493,1.6492,1.6493,296299997.0
2007-08-03 06:50:00,1.6493,1.6493,1.64905,1.64905,631799995.0
2007-08-03 06:51:00,1.6491,1.6492,1.6488,1.64895,209200000.0
2007-08-03 06:52:00,1.64915,1.64915,1.6488,1.649,999699996.0
2007-08-03 06:53:00,1.649,1.6491,1.649,1.649,512099997.0
2007-08-03 06:54:00,1.649,1.649,1.64885,1.649,500799997.0
2007-08-03 06:55:00,1.649,1.649,1.6489,1.649,121199996.0
2007-08-03 06:56:00,1.649,1.649,1.6489,1.649,62300001.0
2007-08-03 06:57:00,1.6489,1.649,1.6489,1.649,267399997.0
2007-08-03 06:58:00,1.649,1.649,1.64895,1.64895,16000000.0
2007-08-03 06:59:00,1.649,1.649,1.649,1.649,85500000.0
2007-08-03 07:00:00,1.649,1.64905,1.6489,1.64895,497099997.0
2007-08-03 07:01:00,1.64895,1.64895,1.6489,1.6489,115600004.0
2007-08-03 07:02:00,1.6489,1.649,1.6489,1.64895,194000004.0
2007-08-03 07:03:00,1.649,1.649,1.64895,1.64895,267199993.0
2007-08-03 07:04:00,1.649,1.649,1.64875,1.6489,471800001.0
2007-08-03 07:05:00,1.6489,1.6489,1.6489,1.6489,49400002.0
2007-08-03 07:06:00,1.6489,1.6489,1.6489,1.6489,396699995.0
2007-08-03 07:07:00,1.6489,1.6489,1.6489,1.6489,593599998.0
2007-08-03 07:08:00,1.64885,1.6489,1.64885,1.6489,139200000.0
2007-08-03 07:09:00,1.6489,1.649,1.6489,1.6489,313899999.0
2007-08-03 07:10:00,1.6489,1.64895,1.6489,1.64895,304799992.0
2007-08-03 07:11:00,1.64895,1.6491,1.6489,1.649,370299994.0
2007-08-03 07:12:00,1.649,1.6491,1.64895,1.6491,465499988.0
2007-08-03 07:13:00,1.6491,1.6491,1.6491,1.6491,95200000.0
2007-08-03 07:14:00,1.6491,1.6491,1.64905,1.6491,36800000.0
2007-08-03 07:15:00,1.6491,1.6491,1.6491,1.6491,7300000.0
2007-08-03 07:16:00,1.6491,1.6491,1.6489,1.6489,101400000.0
2007-08-03 07:17:00,1.6489,1.649,1.64875,1.64885,788200011.0
2007-08-03 07:18:00,1.6489,1.649,1.6489,1.6489,157199999.0
2007-08-03 07:19:00,1.6489,1.6489,1.6487,1.6487,671200008.0
2007-08-03 07:20:00,1.6487,1.6488,1.6485,1.64875,490300001.0
2007-08-03 07:21:00,1.64875,1.64875,1.6487,1.6487,462899989.0
2007-08-03 07:22:00,1.6487,1.6487,1.64855,1.64855,248000002.0
2007-08-03 07:23:00,1.6486,1.6486,1.64855,1.64855,82399999.0
2007-08-03 07:24:00,1.6485,1.6486,1.6484,1.6486,157399999.0
2007-08-03 07:25:00,1.6486,1.6486,1.6485,1.6486,250400000.0
2007-08-03 07:26:00,1.6486,1.6486,1.6485,1.6485,318600001.0
2007-08-03 07:27:00,1.6486,1.6487,1.6484,1.6487,266000002.0
2007-08-03 07:28:00,1.6487,1.6489,1.6487,1.6488,241600001.0
2007-08-03 07:29:00,1.64885,1.6489,1.6485,1.6487,425800001.0
2007-08-03 07:30:00,1.64875,1.6488,1.64875,1.6488,57600000.0
2007-08-03 07:31:00,1.6488,1.649,1.6486,1.6489,556999993.0
2007-08-03 07:32:00,1.6489,1.6489,1.6489,1.6489,365599985.0
2007-08-03 07:33:00,1.6489,1.6491,1.6489,1.6491,511799998.0
2007-08-03 07:34:00,1.6491,1.6491,1.6491,1.6491,60000000.0
2007-08-03 07:35:00,1.6491,1.64925,1.6491,1.64925,64800000.0
2007-08-03 07:36:00,1.64925,1.64935,1.64925,1.6493,101600000.0
2007-08-03 07:37:00,1.6493,1.6493,1.6492,1.6493,307999995.0
2007-08-03 07:38:00,1.6493,1.6493,1.6493,1.6493,87999998.0
2007-08-03 07:39:00,1.6493,1.6497,1.64915,1.64965,607899999.0
2007-08-03 07:40:00,1.6497,1.6497,1.6496,1.6497,657000002.0
2007-08-03 07:41:00,1.6497,1.64985,1.64965,1.6498,542399986.0
2007-08-03 07:42:00,1.6498,1.6502,1.6498,1.65015,620800000.0
2007-08-03 07:43:00,1.65015,1.6503,1.65015,1.6503,216000000.0
2007-08-03 07:44:00,1.6503,1.6506,1.6498,1.6498,1196399995.0
2007-08-03 07:45:00,1.64995,1.6501,1.6498,1.65,959900006.0
2007-08-03 07:46:00,1.65,1.65015,1.65,1.6501,329800001.0
2007-08-03 07:47:00,1.65005,1.6502,1.65,1.6501,397600000.0
2007-08-03 07:48:00,1.65005,1.6502,1.65005,1.6502,130400000.0
2007-08-03 07:49:00,1.6501,1.6503,1.6501,1.65025,875800000.0
2007-08-03 07:50:00,1.65025,1.6503,1.6501,1.6502,355300002.0
2007-08-03 07:51:00,1.65015,1.6502,1.65005,1.65005,634100001.0
2007-08-03 07:52:00,1.65005,1.6501,1.65005,1.65005,304199994.0
2007-08-03 07:53:00,1.6501,1.6501,1.65,1.65,436799997.0
2007-08-03 07:54:00,1.65,1.65,1.64985,1.64985,98199999.0
2007-08-03 07:55:00,1.6499,1.6499,1.6498,1.6498,139399999.0
2007-08-03 07:56:00,1.6498,1.6498,1.64955,1.64955,349499995.0
2007-08-03 07:57:00,1.6496,1.6496,1.64945,1.6496,316000005.0
2007-08-03 07:58:00,1.6496,1.6499,1.6496,1.6498,423299999.0
2007-08-03 07:59:00,1.6498,1.6498,1.64955,1.64955,508800000.0
2007-08-03 08:00:00,1.64955,1.6497,1.6495,1.6495,1502200006.0
2007-08-03 08:01:00,1.6496,1.6496,1.64945,1.6495,313799999.0
2007-08-03 08:02:00,1.64955,1.6499,1.64955,1.6498,756499992.0
2007-08-03 08:03:00,1.64965,1.6497,1.64965,1.6497,833400014.0
2007-08-03 08:04:00,1.64975,1.64985,1.6495,1.6495,748099993.0
2007-08-03 08:05:00,1.6495,1.6496,1.6492,1.6495,969699999.0
2007-08-03 08:06:00,1.6495,1.6495,1.6494,1.64945,438399998.0
2007-08-03 08:07:00,1.6495,1.6495,1.64945,1.6495,905100009.0
2007-08-03 08:08:00,1.6495,1.6496,1.6495,1.6496,496000015.0
2007-08-03 08:09:00,1.6496,1.6496,1.6495,1.6495,431100003.0
2007-08-03 08:10:00,1.6495,1.6496,1.6495,1.6496,417700010.0
2007-08-03 08:11:00,1.6496,1.64965,1.6496,1.6496,236800005.0
2007-08-03 08:12:00,1.6496,1.6497,1.6496,1.6497,760000007.0
2007-08-03 08:13:00,1.64965,1.6497,1.64955,1.64955,797500002.0
2007-08-03 08:14:00,1.64955,1.6497,1.64955,1.6497,380900007.0
2007-08-03 08:15:00,1.6497,1.6497,1.6497,1.6497,80800000.0
2007-08-03 08:16:00,1.6497,1.6497,1.6496,1.6496,404699999.0
2007-08-03 08:17:00,1.6496,1.6496,1.6496,1.6496,192000000.0
2007-08-03 08:18:00,1.6496,1.6496,1.6496,1.6496,65600000.0
2007-08-03 08:19:00,1.6496,1.6497,1.6496,1.6497,124799999.0
2007-08-03 08:20:00,1.6497,1.6497,1.6496,1.6497,149599998.0
2007-08-03 08:21:00,1.6497,1.6498,1.6497,1.64975,107600000.0
2007-08-03 08:22:00,1.64975,1.6498,1.64965,1.64965,825900000.0
2007-08-03 08:23:00,1.6497,1.6498,1.6497,1.6497,452699997.0
2007-08-03 08:24:00,1.6497,1.6498,1.64965,1.6498,535099997.0
2007-08-03 08:25:00,1.6498,1.6498,1.6497,1.6498,353199996.0
2007-08-03 08:26:00,1.6498,1.65,1.6498,1.65,807399997.0
2007-08-03 08:27:00,1.65,1.65,1.6499,1.65,1215399988.0
2007-08-03 08:28:00,1.65,1.65015,1.64995,1.65,667599985.0
2007-08-03 08:29:00,1.65,1.65005,1.65,1.65,1250899991.0
2007-08-03 08:30:00,1.65,1.6501,1.65,1.6501,1714900002.0
2007-08-03 08:31:00,1.6501,1.6504,1.6501,1.6502,793099995.0
2007-08-03 08:32:00,1.6502,1.6504,1.6502,1.6504,687500003.0
2007-08-03 08:33:00,1.6504,1.6505,1.6504,1.65045,402700008.0
2007-08-03 08:34:00,1.6505,1.6505,1.6501,1.6501,601899998.0
2007-08-03 08:35:00,1.6501,1.6505,1.6501,1.6505,2130200015.0
2007-08-03 08:36:00,1.6505,1.6506,1.65,1.6503,1380099988.0
2007-08-03 08:37:00,1.6503,1.65035,1.6501,1.6502,764599997.0
2007-08-03 08:38:00,1.6502,1.6502,1.65,1.65005,1216800008.0
2007-08-03 08:39:00,1.65005,1.6502,1.6499,1.6502,765100002.0
2007-08-03 08:40:00,1.6502,1.6503,1.6502,1.6503,225600000.0
2007-08-03 08:41:00,1.6503,1.6503,1.6503,1.6503,1650000000.0
2007-08-03 08:42:00,1.65035,1.6505,1.65035,1.6505,194199999.0
2007-08-03 08:43:00,1.6505,1.6507,1.6504,1.6507,389799998.0
2007-08-03 08:44:00,1.6507,1.6508,1.6504,1.6507,708599996.0
2007-08-03 08:45:00,1.6507,1.6507,1.6506,1.6507,1216000003.0
2007-08-03 08:46:00,1.65075,1.6509,1.6507,1.6508,708400000.0
2007-08-03 08:47:00,1.6508,1.6513,1.6508,1.6512,1507500003.0
2007-08-03 08:48:00,1.6511,1.6514,1.6511,1.6514,1430299983.0
2007-08-03 08:49:00,1.6514,1.6517,1.6513,1.6517,1430299983.0
2007-08-03 08:50:00,1.6517,1.6517,1.6515,1.6515,1249500015.0
2007-08-03 08:51:00,1.6515,1.6516,1.6515,1.65155,411999990.0
2007-08-03 08:52:00,1.65155,1.6516,1.65145,1.6515,757200000.0
2007-08-03 08:53:00,1.6515,1.6515,1.65145,1.65145,194499998.0
2007-08-03 08:54:00,1.65145,1.6515,1.65125,1.6514,675700004.0
2007-08-03 08:55:00,1.6514,1.6514,1.65135,1.6514,89000000.0
2007-08-03 08:56:00,1.65135,1.6514,1.6512,1.6513,405300002.0
2007-08-03 08:57:00,1.6513,1.6514,1.6513,1.6514,221500000.0
2007-08-03 08:58:00,1.6513,1.6514,1.65105,1.65115,510200002.0
2007-08-03 08:59:00,1.6512,1.6512,1.6511,1.65115,167899999.0
2007-08-03 09:00:00,1.6513,1.6516,1.6513,1.6515,504600005.0
2007-08-03 09:01:00,1.6515,1.6515,1.6513,1.65135,504600005.0
2007-08-03 09:02:00,1.6514,1.6514,1.6514,1.6514,364600000.0
2007-08-03 09:03:00,1.6514,1.6514,1.65135,1.65135,1535700008.0
2007-08-03 09:04:00,1.6514,1.6514,1.65135,1.65135,213299998.0
2007-08-03 09:05:00,1.65135,1.65145,1.6512,1.65125,803999991.0
2007-08-03 09:06:00,1.6513,1.6515,1.65125,1.6513,1058800015.0
2007-08-03 09:07:00,1.6513,1.6513,1.65125,1.65125,196299997.0
2007-08-03 09:08:00,1.65125,1.65125,1.65115,1.6512,123800001.0
2007-08-03 09:09:00,1.6512,1.6513,1.6512,1.6513,139199999.0
2007-08-03 09:10:00,1.6512,1.6513,1.6512,1.6513,184199999.0
2007-08-03 09:11:00,1.6513,1.6513,1.6513,1.6513,8800000.0
2007-08-03 09:12:00,1.6513,1.6513,1.6513,1.6513,57600000.0
2007-08-03 09:13:00,1.6512,1.6517,1.6512,1.65145,1073599994.0
2007-08-03 09:14:00,1.6516,1.6517,1.6515,1.6517,580000010.0
2007-08-03 09:15:00,1.6518,1.6518,1.6516,1.6516,580000010.0
2007-08-03 09:16:00,1.6516,1.6518,1.65155,1.65155,490100005.0
2007-08-03 09:17:00,1.65155,1.6518,1.65155,1.6517,168300001.0
2007-08-03 09:18:00,1.6517,1.6517,1.6516,1.6517,1021200016.0
2007-08-03 09:19:00,1.6517,1.6517,1.6516,1.6516,752899989.0
2007-08-03 09:20:00,1.6516,1.6519,1.6516,1.6518,821099985.0
2007-08-03 09:21:00,1.6517,1.6518,1.6517,1.6518,104699999.0
2007-08-03 09:22:00,1.6518,1.6519,1.65165,1.6519,277999994.0
2007-08-03 09:23:00,1.65185,1.6519,1.6517,1.6519,517299992.0
2007-08-03 09:24:00,1.65175,1.6521,1.65175,1.652,602699998.0
2007-08-03 09:25:00,1.652,1.6523,1.652,1.6523,648699988.0
2007-08-03 09:26:00,1.6523,1.6523,1.65205,1.6521,553200000.0
2007-08-03 09:27:00,1.6521,1.6522,1.6519,1.652,773400001.0
2007-08-03 09:28:00,1.652,1.6521,1.6519,1.65195,1184100012.0
2007-08-03 09:29:00,1.65195,1.652,1.6519,1.652,1234499986.0
2007-08-03 09:30:00,1.652,1.6528,1.652,1.6528,1201699986.0
2007-08-03 09:31:00,1.65275,1.6529,1.6525,1.6526,1308799988.0
2007-08-03 09:32:00,1.6526,1.6527,1.6525,1.65265,1532099985.0
2007-08-03 09:33:00,1.6527,1.6527,1.65255,1.6526,156800000.0
2007-08-03 09:34:00,1.6526,1.6526,1.65235,1.6526,1262499998.0
2007-08-03 09:35:00,1.6526,1.6527,1.6525,1.6526,1000700000.0
2007-08-03 09:36:00,1.65255,1.6528,1.65255,1.6528,1434799992.0
2007-08-03 09:37:00,1.65275,1.653,1.65275,1.6529,1201500008.0
2007-08-03 09:38:00,1.6529,1.6534,1.6529,1.653,2111600030.0
2007-08-03 09:39:00,1.653,1.653,1.65285,1.6529,2111600030.0
2007-08-03 09:40:00,1.6529,1.653,1.65275,1.65295,1226099988.0
2007-08-03 09:41:00,1.65295,1.653,1.65265,1.65265,666100004.0
2007-08-03 09:42:00,1.6527,1.6527,1.65255,1.6526,769200005.0
2007-08-03 09:43:00,1.6526,1.6526,1.6524,1.6524,645999997.0
2007-08-03 09:44:00,1.6524,1.6524,1.6522,1.6524,944400008.0
2007-08-03 09:45:00,1.6523,1.6525,1.6523,1.65235,454600002.0
2007-08-03 09:46:00,1.65235,1.6528,1.65235,1.6527,1213100003.0
2007-08-03 09:47:00,1.6527,1.6528,1.6527,1.6527,301400000.0
2007-08-03 09:48:00,1.6527,1.6529,1.6527,1.6528,250800004.0
2007-08-03 09:49:00,1.65275,1.6529,1.6527,1.65275,700500005.0
2007-08-03 09:50:00,1.65275,1.6529,1.65235,1.6524,1531900012.0
2007-08-03 09:51:00,1.6524,1.6526,1.6523,1.6524,963899992.0
2007-08-03 09:52:00,1.6524,1.6524,1.6522,1.6522,723699998.0
2007-08-03 09:53:00,1.6522,1.6522,1.6517,1.6517,611800001.0
2007-08-03 09:54:00,1.6516,1.6517,1.6511,1.6512,525900001.0
2007-08-03 09:55:00,1.6514,1.6515,1.65125,1.6514,525900001.0
2007-08-03 09:56:00,1.6515,1.6517,1.65135,1.6516,1615500003.0
2007-08-03 09:57:00,1.6516,1.6517,1.6515,1.6515,479700005.0
2007-08-03 09:58:00,1.6515,1.6515,1.6514,1.65145,629299996.0
2007-08-03 09:59:00,1.6515,1.6516,1.6514,1.6515,578400004.0
2007-08-03 10:00:00,1.6515,1.6516,1.65145,1.6516,305200003.0
2007-08-03 10:01:00,1.6516,1.6517,1.6515,1.6516,411899997.0
2007-08-03 10:02:00,1.6516,1.6517,1.6516,1.6517,264799992.0
2007-08-03 10:03:00,1.6517,1.6521,1.6517,1.6521,168800000.0
2007-08-03 10:04:00,1.6522,1.6523,1.6518,1.6518,1055600000.0
2007-08-03 10:05:00,1.6518,1.6521,1.6516,1.6519,1911500013.0
2007-08-03 10:06:00,1.6519,1.6519,1.6518,1.6518,291700001.0
2007-08-03 10:07:00,1.6518,1.6518,1.6516,1.6516,361700002.0
2007-08-03 10:08:00,1.6516,1.6517,1.6515,1.6515,287100006.0
2007-08-03 10:09:00,1.6516,1.6517,1.6516,1.6517,137400000.0
2007-08-03 10:10:00,1.6517,1.6517,1.6517,1.6517,110100000.0
2007-08-03 10:11:00,1.6517,1.6517,1.65165,1.6517,18000000.0
2007-08-03 10:12:00,1.6517,1.6517,1.6517,1.6517,308200005.0
2007-08-03 10:13:00,1.6517,1.6518,1.65155,1.6517,872400015.0
2007-08-03 10:14:00,1.6517,1.65175,1.65165,1.6517,366000002.0
2007-08-03 10:15:00,1.6517,1.6518,1.65165,1.6517,511099995.0
2007-08-03 10:16:00,1.65165,1.6518,1.65165,1.65175,479200002.0
2007-08-03 10:17:00,1.65175,1.6518,1.65165,1.6518,148799999.0
2007-08-03 10:18:00,1.6518,1.6518,1.65175,1.65175,30300000.0
2007-08-03 10:19:00,1.65175,1.6518,1.6517,1.6518,334499998.0
2007-08-03 10:20:00,1.6518,1.6518,1.65155,1.65155,1463700018.0
2007-08-03 10:21:00,1.65155,1.6516,1.65145,1.6515,444399997.0
2007-08-03 10:22:00,1.6515,1.6516,1.6514,1.6514,994800008.0
2007-08-03 10:23:00,1.6514,1.6514,1.65135,1.6514,304499997.0
2007-08-03 10:24:00,1.6514,1.6514,1.6512,1.6513,938700000.0
2007-08-03 10:25:00,1.6513,1.6516,1.65125,1.6514,1806800004.0
2007-08-03 10:26:00,1.6514,1.6515,1.65125,1.65125,916399985.0
2007-08-03 10:27:00,1.6513,1.6514,1.65125,1.6514,149900003.0
2007-08-03 10:28:00,1.6514,1.6515,1.6514,1.6515,82400000.0
2007-08-03 10:29:00,1.6514,1.6515,1.6512,1.6513,241800002.0
2007-08-03 10:30:00,1.6513,1.6515,1.65125,1.65145,311299999.0
2007-08-03 10:31:00,1.65145,1.6515,1.6514,1.6514,386799992.0
2007-08-03 10:32:00,1.6514,1.6515,1.6514,1.6515,556799994.0
2007-08-03 10:33:00,1.6514,1.6514,1.6514,1.6514,796799995.0
2007-08-03 10:34:00,1.6514,1.6515,1.65085,1.6509,824700000.0
2007-08-03 10:35:00,1.6509,1.651,1.65085,1.6509,1028899991.0
2007-08-03 10:36:00,1.6509,1.651,1.65075,1.65085,369800000.0
2007-08-03 10:37:00,1.6509,1.651,1.6509,1.6509,1295299990.0
2007-08-03 10:38:00,1.6509,1.6509,1.6506,1.6506,879199997.0
2007-08-03 10:39:00,1.6506,1.6509,1.6506,1.6509,459900002.0
2007-08-03 10:40:00,1.6509,1.65095,1.6507,1.65095,323400001.0
2007-08-03 10:41:00,1.65095,1.651,1.65095,1.65095,31800000.0
2007-08-03 10:42:00,1.651,1.651,1.651,1.651,49600000.0
2007-08-03 10:43:00,1.65095,1.651,1.65095,1.651,16000000.0
2007-08-03 10:44:00,1.651,1.6511,1.651,1.651,297400001.0
2007-08-03 10:45:00,1.651,1.6511,1.65095,1.65105,107199998.0
2007-08-03 10:46:00,1.6511,1.6511,1.65105,1.6511,19200000.0
2007-08-03 10:47:00,1.65105,1.6511,1.65105,1.6511,9600000.0
2007-08-03 10:48:00,1.6511,1.6511,1.65085,1.6509,440900000.0
2007-08-03 10:49:00,1.6509,1.651,1.6509,1.651,124800000.0
2007-08-03 10:50:00,1.651,1.6513,1.65095,1.651,818899999.0
2007-08-03 10:51:00,1.651,1.651,1.65095,1.651,293600000.0
2007-08-03 10:52:00,1.6511,1.65125,1.6511,1.65125,606700005.0
2007-08-03 10:53:00,1.65125,1.6514,1.65115,1.6513,408700000.0
2007-08-03 10:54:00,1.65135,1.6515,1.6512,1.6512,263500000.0
2007-08-03 10:55:00,1.6512,1.6512,1.651,1.651,194400000.0
2007-08-03 10:56:00,1.651,1.651,1.6509,1.651,319000001.0
2007-08-03 10:57:00,1.6509,1.6509,1.65085,1.65085,403400000.0
2007-08-03 10:58:00,1.6509,1.651,1.65085,1.651,117900000.0
2007-08-03 10:59:00,1.651,1.651,1.6509,1.6509,151300000.0
2007-08-03 11:00:00,1.651,1.651,1.6509,1.6509,262500006.0
2007-08-03 11:01:00,1.6509,1.651,1.6508,1.65095,1144299976.0
2007-08-03 11:02:00,1.65085,1.651,1.65085,1.651,332600000.0
2007-08-03 11:03:00,1.651,1.6514,1.651,1.6512,1371599995.0
2007-08-03 11:04:00,1.6512,1.6515,1.65115,1.6513,965299993.0
2007-08-03 11:05:00,1.6513,1.6513,1.6511,1.6511,246499997.0
2007-08-03 11:06:00,1.6511,1.6511,1.651,1.6511,426700001.0
2007-08-03 11:07:00,1.6511,1.6511,1.65095,1.651,669099988.0
2007-08-03 11:08:00,1.651,1.651,1.651,1.651,43000000.0
2007-08-03 11:09:00,1.65105,1.65105,1.651,1.651,182299998.0
2007-08-03 11:10:00,1.651,1.651,1.65075,1.6508,160300000.0
2007-08-03 11:11:00,1.6508,1.6508,1.65075,1.65075,133400000.0
2007-08-03 11:12:00,1.65075,1.6508,1.65075,1.65075,17600000.0
2007-08-03 11:13:00,1.6508,1.6509,1.6508,1.6509,155199998.0
2007-08-03 11:14:00,1.6509,1.651,1.6509,1.65095,231199996.0
2007-08-03 11:15:00,1.65095,1.651,1.6509,1.65095,42400000.0
2007-08-03 11:16:00,1.6509,1.651,1.6509,1.651,161100003.0
2007-08-03 11:17:00,1.651,1.651,1.65095,1.651,60000000.0
2007-08-03 11:18:00,1.651,1.651,1.6509,1.6509,131000000.0
2007-08-03 11:19:00,1.6509,1.65095,1.6508,1.6508,331200000.0
2007-08-03 11:20:00,1.6508,1.6509,1.6508,1.6509,271900000.0
2007-08-03 11:21:00,1.6509,1.6509,1.65075,1.6508,411800000.0
2007-08-03 11:22:00,1.6508,1.6509,1.65075,1.6508,573600000.0
2007-08-03 11:23:00,1.6508,1.65085,1.65075,1.6508,445099991.0
2007-08-03 11:24:00,1.6508,1.65085,1.65075,1.6508,52000000.0
2007-08-03 11:25:00,1.6508,1.6509,1.65075,1.6509,142099999.0
2007-08-03 11:26:00,1.65085,1.651,1.65085,1.6509,261999999.0
2007-08-03 11:27:00,1.6509,1.651,1.6509,1.651,194499997.0
2007-08-03 11:28:00,1.651,1.651,1.6507,1.6508,400600000.0
2007-08-03 11:29:00,1.6508,1.6508,1.6505,1.6505,441399998.0
2007-08-03 11:30:00,1.6504,1.6506,1.6504,1.6506,860899997.0
2007-08-03 11:31:00,1.6506,1.6506,1.6506,1.6506,247999999.0
2007-08-03 11:32:00,1.6506,1.6507,1.6506,1.6507,463299997.0
2007-08-03 11:33:00,1.6507,1.6508,1.6507,1.6508,370899997.0
2007-08-03 11:34:00,1.6508,1.6508,1.6507,1.6508,232399997.0
2007-08-03 11:35:00,1.6508,1.6508,1.6506,1.6506,928699988.0
2007-08-03 11:36:00,1.6506,1.6507,1.6506,1.6507,822599992.0
2007-08-03 11:37:00,1.6507,1.6507,1.6506,1.6506,318899997.0
2007-08-03 11:38:00,1.6506,1.6506,1.65055,1.65055,101400000.0
2007-08-03 11:39:00,1.65055,1.6506,1.65055,1.6506,30400000.0
2007-08-03 11:40:00,1.6506,1.6506,1.6506,1.6506,27200000.0
2007-08-03 11:41:00,1.6505,1.6505,1.6505,1.6505,122800004.0
2007-08-03 11:42:00,1.6505,1.6506,1.6505,1.6506,16000000.0
2007-08-03 11:43:00,1.6505,1.6505,1.6504,1.6505,209199999.0
2007-08-03 11:44:00,1.6505,1.6505,1.6504,1.6504,13600000.0
2007-08-03 11:45:00,1.6504,1.6504,1.6503,1.6504,81200000.0
2007-08-03 11:46:00,1.6504,1.6504,1.65035,1.65035,8800000.0
2007-08-03 11:47:00,1.65035,1.6504,1.65035,1.65035,9600000.0
2007-08-03 11:48:00,1.6504,1.6505,1.6503,1.65035,767399998.0
2007-08-03 11:49:00,1.65035,1.6506,1.65035,1.6506,744999984.0
2007-08-03 11:50:00,1.6506,1.6507,1.65055,1.6506,666399988.0
2007-08-03 11:51:00,1.65055,1.6507,1.6504,1.6505,745100003.0
2007-08-03 11:52:00,1.6505,1.6506,1.6503,1.6503,1075800001.0
2007-08-03 11:53:00,1.6504,1.6505,1.6504,1.6504,276300005.0
2007-08-03 11:54:00,1.6504,1.6504,1.6502,1.6503,723799997.0
2007-08-03 11:55:00,1.6503,1.6503,1.6502,1.6502,1659299982.0
2007-08-03 11:56:00,1.6502,1.6503,1.65,1.6502,954399995.0
2007-08-03 11:57:00,1.6501,1.6502,1.6499,1.64995,1815300000.0
2007-08-03 11:58:00,1.65,1.6501,1.65,1.6501,21600000.0
2007-08-03 11:59:00,1.6501,1.6502,1.65,1.6502,214400001.0
2007-08-03 12:00:00,1.6502,1.65025,1.65015,1.65025,359800002.0
2007-08-03 12:01:00,1.65025,1.6504,1.65025,1.6504,74600000.0
2007-08-03 12:02:00,1.65035,1.65035,1.65,1.6501,460299997.0
2007-08-03 12:03:00,1.6501,1.6501,1.6499,1.65,251799998.0
2007-08-03 12:04:00,1.65,1.6502,1.65,1.6501,1119100003.0
2007-08-03 12:05:00,1.6501,1.6504,1.6501,1.6503,873099994.0
2007-08-03 12:06:00,1.6504,1.6504,1.6502,1.6503,425300001.0
2007-08-03 12:07:00,1.6503,1.6503,1.6503,1.6503,16800000.0
2007-08-03 12:08:00,1.6503,1.6503,1.65015,1.6502,85800000.0
2007-08-03 12:09:00,1.6502,1.6503,1.6501,1.6502,326000002.0
2007-08-03 12:10:00,1.6502,1.6502,1.6501,1.6502,476600003.0
2007-08-03 12:11:00,1.6502,1.6502,1.65015,1.65015,509499998.0
2007-08-03 12:12:00,1.6503,1.6503,1.65025,1.6503,210999997.0
2007-08-03 12:13:00,1.65025,1.6503,1.65025,1.6503,194099997.0
2007-08-03 12:14:00,1.6503,1.6504,1.6503,1.6503,228500002.0
2007-08-03 12:15:00,1.6503,1.6503,1.6503,1.6503,198500000.0
2007-08-03 12:16:00,1.6503,1.6503,1.6502,1.6502,38400000.0
2007-08-03 12:17:00,1.6501,1.6501,1.6501,1.6501,27200000.0
2007-08-03 12:18:00,1.6501,1.6503,1.6501,1.65025,176699999.0
2007-08-03 12:19:00,1.6503,1.6503,1.6502,1.6503,228699997.0
2007-08-03 12:20:00,1.6503,1.6504,1.6503,1.6503,348300000.0
2007-08-03 12:21:00,1.6504,1.6504,1.6503,1.6504,371200000.0
2007-08-03 12:22:00,1.6504,1.6504,1.6502,1.6503,360099999.0
2007-08-03 12:23:00,1.6503,1.6503,1.65,1.6502,678300001.0
2007-08-03 12:24:00,1.6502,1.6502,1.6502,1.6502,115200000.0
2007-08-03 12:25:00,1.6502,1.6502,1.6502,1.6502,1366300001.0
2007-08-03 12:26:00,1.6502,1.6504,1.6502,1.6504,850700009.0
2007-08-03 12:27:00,1.6504,1.6506,1.6504,1.65055,754399992.0
2007-08-03 12:28:00,1.6506,1.6506,1.6506,1.6506,120000000.0
2007-08-03 12:29:00,1.6506,1.6506,1.6506,1.6506,12000000.0
2007-08-03 12:30:00,1.65004,1.65058,1.64998,1.65031,1046200001.0
2007-08-03 12:31:00,1.6506,1.65065,1.6506,1.65065,43999999.0
2007-08-03 12:32:00,1.6507,1.6507,1.6506,1.65065,137000000.0
2007-08-03 12:33:00,1.65065,1.6507,1.6505,1.6505,49700000.0
2007-08-03 12:34:00,1.6505,1.6507,1.6505,1.6507,249899994.0
2007-08-03 12:35:00,1.6507,1.6507,1.6505,1.6505,117300001.0
2007-08-03 12:36:00,1.6506,1.6506,1.6505,1.6505,156700001.0
2007-08-03 12:37:00,1.6505,1.6505,1.6505,1.6505,457299999.0
2007-08-03 12:38:00,1.6506,1.6506,1.6505,1.6505,65700000.0
2007-08-03 12:39:00,1.6505,1.6506,1.6505,1.6506,246500004.0
2007-08-03 12:40:00,1.6506,1.6506,1.6505,1.6506,47999999.0
2007-08-03 12:41:00,1.6506,1.6506,1.65045,1.6505,32000000.0
2007-08-03 12:42:00,1.6505,1.6505,1.65045,1.6505,101400004.0
2007-08-03 12:43:00,1.6505,1.6505,1.6505,1.6505,960900028.0
2007-08-03 12:44:00,1.6505,1.6505,1.65045,1.6505,203999997.0
2007-08-03 12:45:00,1.6505,1.6505,1.65045,1.65045,73500000.0
2007-08-03 12:46:00,1.65045,1.6506,1.65045,1.6506,372000003.0
2007-08-03 12:47:00,1.6506,1.6506,1.6505,1.6506,56000000.0
2007-08-03 12:48:00,1.6506,1.6507,1.6505,1.6507,114799999.0
2007-08-03 12:49:00,1.6507,1.6507,1.65065,1.65065,27200000.0
2007-08-03 12:50:00,1.65045,1.65059,1.65006,1.65045,1039100004.0
2007-08-03 12:51:00,1.6507,1.6507,1.6506,1.6507,149300001.0
2007-08-03 12:52:00,1.65065,1.6507,1.65065,1.65065,16400000.0
2007-08-03 12:53:00,1.65055,1.65064,1.65011,1.65061,487899992.0
2007-08-03 12:54:00,1.6507,1.6507,1.6506,1.6506,64800000.0
2007-08-03 12:55:00,1.6506,1.6507,1.6506,1.6507,185800002.0
2007-08-03 12:56:00,1.6507,1.6507,1.6506,1.6506,147900001.0
2007-08-03 12:57:00,1.6506,1.6506,1.65055,1.65055,93599998.0
2007-08-03 12:58:00,1.6506,1.6506,1.65055,1.6506,78500001.0
2007-08-03 12:59:00,1.6506,1.6506,1.6505,1.6505,75200000.0
2007-08-03 13:00:00,1.6505,1.6505,1.65045,1.6505,84300000.0
2007-08-03 13:01:00,1.6505,1.6505,1.6505,1.6505,6400000.0
2007-08-03 13:02:00,1.6505,1.6505,1.6505,1.6505,52000000.0
2007-08-03 13:03:00,1.6505,1.6505,1.6505,1.6505,12800000.0
2007-08-03 13:04:00,1.6505,1.6505,1.6505,1.6505,78600000.0
2007-08-03 13:05:00,1.6505,1.6505,1.6505,1.6505,6400000.0
2007-08-03 13:06:00,1.6505,1.6506,1.6505,1.6505,294799998.0
2007-08-03 13:07:00,1.6505,1.6506,1.65035,1.65035,1361699997.0
2007-08-03 13:08:00,1.6504,1.6504,1.65035,1.6504,147100001.0
2007-08-03 13:09:00,1.6504,1.6505,1.65025,1.65045,1304500009.0
2007-08-03 13:10:00,1.6504,1.6505,1.6504,1.6504,382499994.0
2007-08-03 13:11:00,1.65035,1.6504,1.65035,1.6504,170499999.0
2007-08-03 13:12:00,1.6504,1.6504,1.6504,1.6504,159600004.0
2007-08-03 13:13:00,1.6505,1.6505,1.6504,1.65045,237600000.0
2007-08-03 13:14:00,1.6505,1.6505,1.6504,1.6504,122099999.0
2007-08-03 13:15:00,1.6504,1.6504,1.6504,1.6504,341099993.0
2007-08-03 13:16:00,1.6504,1.6504,1.65025,1.6503,148299999.0
2007-08-03 13:17:00,1.6503,1.6503,1.6503,1.6503,29000000.0
2007-08-03 13:18:00,1.6503,1.6505,1.65025,1.6504,656300002.0
2007-08-03 13:19:00,1.6504,1.6504,1.6503,1.6503,118200000.0
2007-08-03 13:20:00,1.65025,1.6504,1.65025,1.6503,756200000.0
2007-08-03 13:21:00,1.6503,1.6504,1.65015,1.65015,253300005.0
2007-08-03 13:22:00,1.6502,1.6503,1.65015,1.6503,585199999.0
2007-08-03 13:23:00,1.6503,1.6503,1.6503,1.6503,187099999.0
2007-08-03 13:24:00,1.6503,1.6503,1.65025,1.65025,54100000.0
2007-08-03 13:25:00,1.65025,1.6504,1.65025,1.6504,558700007.0
2007-08-03 13:26:00,1.6504,1.6506,1.6504,1.65055,789299998.0
2007-08-03 13:27:00,1.6506,1.6506,1.65055,1.65055,127000000.0
2007-08-03 13:28:00,1.6506,1.6506,1.6506,1.6506,56800000.0
2007-08-03 13:29:00,1.6506,1.6506,1.6505,1.6505,36800000.0
2007-08-03 13:30:00,1.6505,1.6505,1.6503,1.65045,410000001.0
2007-08-03 13:31:00,1.6505,1.6505,1.6504,1.6505,293999998.0
2007-08-03 13:32:00,1.6505,1.6508,1.65045,1.6507,660899999.0
2007-08-03 13:33:00,1.6507,1.6508,1.65055,1.6508,345399994.0
2007-08-03 13:34:00,1.6508,1.6508,1.6508,1.6508,30400000.0
2007-08-03 13:35:00,1.6508,1.6508,1.6506,1.6506,189100000.0
2007-08-03 13:36:00,1.6506,1.65065,1.65055,1.6506,396899994.0
2007-08-03 13:37:00,1.65033,1.65064,1.64994,1.65046,657400011.0
2007-08-03 13:38:00,1.65055,1.6506,1.6505,1.6506,16800000.0
2007-08-03 13:39:00,1.65055,1.6506,1.65045,1.6505,1063399991.0
2007-08-03 13:40:00,1.6505,1.6505,1.6503,1.6503,290300000.0
2007-08-03 13:41:00,1.6503,1.6503,1.6503,1.6503,539200006.0
2007-08-03 13:42:00,1.6503,1.6506,1.6503,1.65035,1358100002.0
2007-08-03 13:43:00,1.65035,1.6504,1.65025,1.6504,382100000.0
2007-08-03 13:44:00,1.6503,1.6504,1.6503,1.6503,117800001.0
2007-08-03 13:45:00,1.6503,1.6504,1.6503,1.6504,442800012.0
2007-08-03 13:46:00,1.6504,1.6504,1.65035,1.6504,24800000.0
2007-08-03 13:47:00,1.65035,1.6504,1.6503,1.6503,155200002.0
2007-08-03 13:48:00,1.6503,1.6504,1.6503,1.6503,469299992.0
2007-08-03 13:49:00,1.6503,1.6504,1.6503,1.6503,38400000.0
2007-08-03 13:50:00,1.6503,1.6504,1.6503,1.6503,405500004.0
2007-08-03 13:51:00,1.6503,1.6503,1.6503,1.6503,34299999.0
2007-08-03 13:52:00,1.6503,1.6503,1.6503,1.6503,96099998.0
2007-08-03 13:53:00,1.6503,1.6504,1.6501,1.6501,147000000.0
2007-08-03 13:54:00,1.6501,1.6501,1.65005,1.6501,276199995.0
2007-08-03 13:55:00,1.6502,1.6502,1.64995,1.65005,204700001.0
2007-08-03 13:56:00,1.6501,1.6501,1.65,1.65,83300000.0
2007-08-03 13:57:00,1.65,1.65,1.6499,1.6499,21800000.0
2007-08-03 13:58:00,1.6499,1.65,1.6499,1.65,73400000.0
2007-08-03 13:59:00,1.65,1.65,1.6498,1.6498,277399998.0
2007-08-03 14:00:00,1.6498,1.6499,1.64975,1.6498,1423999988.0
2007-08-03 14:01:00,1.6498,1.6499,1.6498,1.6498,365599995.0
2007-08-03 14:02:00,1.64975,1.6499,1.64975,1.6499,386200004.0
2007-08-03 14:03:00,1.6499,1.65,1.64985,1.65,1095500001.0
2007-08-03 14:04:00,1.65,1.65,1.64995,1.64995,179400002.0
2007-08-03 14:05:00,1.64995,1.6501,1.64995,1.65,354900010.0
2007-08-03 14:06:00,1.65,1.65,1.65,1.65,136699999.0
2007-08-03 14:07:00,1.65,1.6501,1.65,1.65005,817900011.0
2007-08-03 14:08:00,1.65005,1.6501,1.64995,1.6501,672399997.0
2007-08-03 14:09:00,1.6501,1.6501,1.64995,1.64995,873300002.0
2007-08-03 14:10:00,1.65,1.6501,1.64995,1.6501,710299993.0
2007-08-03 14:11:00,1.6501,1.6502,1.65005,1.65005,214099999.0
2007-08-03 14:12:00,1.65005,1.6501,1.64995,1.65,451199997.0
2007-08-03 14:13:00,1.65,1.65,1.65,1.65,131000004.0
2007-08-03 14:14:00,1.65,1.6502,1.64995,1.6501,538200004.0
2007-08-03 14:15:00,1.65015,1.6502,1.65005,1.65005,651400015.0
2007-08-03 14:16:00,1.65005,1.6502,1.65005,1.6501,699799997.0
2007-08-03 14:17:00,1.6501,1.6501,1.64995,1.65,523100000.0
2007-08-03 14:18:00,1.6501,1.6502,1.64995,1.65005,1079100003.0
2007-08-03 14:19:00,1.6502,1.6502,1.6502,1.6502,19200000.0
2007-08-03 14:20:00,1.6502,1.6502,1.65005,1.65015,344399997.0
2007-08-03 14:21:00,1.6502,1.6502,1.6502,1.6502,8100000.0
2007-08-03 14:22:00,1.6502,1.6503,1.6502,1.6502,171800000.0
2007-08-03 14:23:00,1.6502,1.6502,1.6502,1.6502,54400000.0
2007-08-03 14:24:00,1.6502,1.6502,1.65005,1.65005,90099999.0
2007-08-03 14:25:00,1.6501,1.6501,1.65005,1.65005,93900000.0
2007-08-03 14:26:00,1.65005,1.6502,1.65005,1.6501,303300000.0
2007-08-03 14:27:00,1.6501,1.6501,1.64995,1.64995,151000003.0
2007-08-03 14:28:00,1.65,1.6501,1.6498,1.65,1635999998.0
2007-08-03 14:29:00,1.65,1.65,1.6494,1.6494,801900002.0
2007-08-03 14:30:00,1.6495,1.6495,1.648,1.6493,2138999998.0
2007-08-03 14:31:00,1.6492,1.6492,1.6488,1.6491,2138999998.0
2007-08-03 14:32:00,1.6492,1.6496,1.6492,1.6495,2138999998.0
2007-08-03 14:33:00,1.6495,1.64995,1.64945,1.6497,2138999998.0
2007-08-03 14:34:00,1.6496,1.6496,1.6482,1.6487,1673899998.0
2007-08-03 14:35:00,1.6488,1.6496,1.6488,1.6492,1673899998.0
2007-08-03 14:36:00,1.6492,1.6495,1.649,1.6491,1673899998.0
2007-08-03 14:37:00,1.6491,1.64915,1.649,1.6491,909300008.0
2007-08-03 14:38:00,1.6491,1.6491,1.6487,1.6489,1553300000.0
2007-08-03 14:39:00,1.64885,1.6492,1.6487,1.649,1774799989.0
2007-08-03 14:40:00,1.649,1.6492,1.6488,1.64895,1463800003.0
2007-08-03 14:41:00,1.64895,1.649,1.6487,1.6488,1384299986.0
2007-08-03 14:42:00,1.6487,1.6489,1.6487,1.6489,1144700001.0
2007-08-03 14:43:00,1.6489,1.649,1.64875,1.6489,1144700001.0
2007-08-03 14:44:00,1.6488,1.6488,1.6486,1.6488,887500000.0
2007-08-03 14:45:00,1.6488,1.6489,1.6487,1.6487,887500000.0
2007-08-03 14:46:00,1.6487,1.6489,1.64865,1.6489,819200001.0
2007-08-03 14:47:00,1.6489,1.6491,1.6488,1.649,582599997.0
2007-08-03 14:48:00,1.649,1.6492,1.6489,1.64905,1671400003.0
2007-08-03 14:49:00,1.64905,1.6491,1.6489,1.649,1347599996.0
2007-08-03 14:50:00,1.649,1.6491,1.64875,1.6489,1550800004.0
2007-08-03 14:51:00,1.6489,1.6491,1.64885,1.6491,457399998.0
2007-08-03 14:52:00,1.6491,1.6491,1.6489,1.649,875799992.0
2007-08-03 14:53:00,1.649,1.6492,1.64885,1.649,817200001.0
2007-08-03 14:54:00,1.6489,1.649,1.64855,1.64865,600999999.0
2007-08-03 14:55:00,1.64865,1.6487,1.64865,1.64865,62400000.0
2007-08-03 14:56:00,1.64865,1.64865,1.6483,1.64845,526200010.0
2007-08-03 14:57:00,1.64845,1.6485,1.6484,1.64845,95200000.0
2007-08-03 14:58:00,1.6484,1.6485,1.64815,1.6483,652400000.0
2007-08-03 14:59:00,1.6483,1.6483,1.6481,1.6482,965799993.0
2007-08-03 15:00:00,1.6482,1.6485,1.6482,1.6485,163799999.0
2007-08-03 15:01:00,1.6485,1.6488,1.6485,1.6486,1254500013.0
2007-08-03 15:02:00,1.6486,1.6488,1.6486,1.6487,1142200002.0
2007-08-03 15:03:00,1.6487,1.649,1.6486,1.649,1937500000.0
2007-08-03 15:04:00,1.649,1.649,1.6488,1.649,1863499999.0
2007-08-03 15:05:00,1.6488,1.6489,1.6488,1.6488,2080100002.0
2007-08-03 15:06:00,1.6489,1.6489,1.6485,1.6488,2080100002.0
2007-08-03 15:07:00,1.6489,1.6489,1.6486,1.6486,2080100002.0
2007-08-03 15:08:00,1.6487,1.6487,1.6486,1.6486,2080100002.0
2007-08-03 15:09:00,1.6487,1.6487,1.6485,1.6486,2080100002.0
2007-08-03 15:10:00,1.6487,1.6487,1.6485,1.6485,1291100008.0
2007-08-03 15:11:00,1.6486,1.6487,1.6486,1.6487,1291100008.0
2007-08-03 15:12:00,1.6486,1.6487,1.64845,1.6485,1291100008.0
2007-08-03 15:13:00,1.6485,1.6486,1.6485,1.6485,1018599991.0
2007-08-03 15:14:00,1.6485,1.6487,1.6485,1.6487,1653000000.0
2007-08-03 15:15:00,1.6486,1.6488,1.6486,1.6487,1586699984.0
2007-08-03 15:16:00,1.6488,1.6488,1.6487,1.6488,1585699979.0
2007-08-03 15:17:00,1.6488,1.6488,1.6487,1.6488,1357899986.0
2007-08-03 15:18:00,1.6488,1.6489,1.6488,1.6489,367200000.0
2007-08-03 15:19:00,1.6489,1.6489,1.64875,1.6488,474400001.0
2007-08-03 15:20:00,1.6488,1.649,1.6487,1.649,701100002.0
2007-08-03 15:21:00,1.64905,1.6491,1.6489,1.6489,969899998.0
2007-08-03 15:22:00,1.6489,1.64915,1.6488,1.649,849500002.0
2007-08-03 15:23:00,1.649,1.6491,1.6489,1.649,516999999.0
2007-08-03 15:24:00,1.649,1.6493,1.649,1.6493,986599999.0
2007-08-03 15:25:00,1.6493,1.6493,1.64925,1.6493,108200000.0
2007-08-03 15:26:00,1.6493,1.6493,1.6491,1.6492,1272599992.0
2007-08-03 15:27:00,1.6492,1.6493,1.6492,1.6492,1080699985.0
2007-08-03 15:28:00,1.6492,1.6492,1.649,1.6491,1622499965.0
2007-08-03 15:29:00,1.6491,1.6491,1.6491,1.6491,486399992.0
2007-08-03 15:30:00,1.6491,1.6492,1.649,1.6491,1371299986.0
2007-08-03 15:31:00,1.6491,1.6492,1.649,1.649,1303399997.0
2007-08-03 15:32:00,1.6489,1.6493,1.6489,1.649,1303399997.0
2007-08-03 15:33:00,1.6492,1.6492,1.649,1.649,1961300013.0
2007-08-03 15:34:00,1.649,1.6491,1.64875,1.6488,1961300013.0
2007-08-03 15:35:00,1.6488,1.6489,1.6486,1.6487,1596299990.0
2007-08-03 15:36:00,1.6487,1.6489,1.6487,1.6489,1802200000.0
2007-08-03 15:37:00,1.649,1.6494,1.649,1.6492,1802200000.0
2007-08-03 15:38:00,1.6493,1.6495,1.6493,1.6495,1802200000.0
2007-08-03 15:39:00,1.6496,1.6496,1.6494,1.6495,1802200000.0
2007-08-03 15:40:00,1.6494,1.6499,1.6494,1.6499,1802200000.0
2007-08-03 15:41:00,1.6499,1.6499,1.6497,1.6498,1550999991.0
2007-08-03 15:42:00,1.6497,1.6497,1.64945,1.6495,1550999991.0
2007-08-03 15:43:00,1.6496,1.6497,1.6496,1.6496,840699997.0
2007-08-03 15:44:00,1.6496,1.6498,1.6495,1.6497,840699997.0
2007-08-03 15:45:00,1.6498,1.6499,1.6496,1.6498,867299993.0
2007-08-03 15:46:00,1.6498,1.6498,1.6493,1.6494,1265199995.0
2007-08-03 15:47:00,1.6493,1.6495,1.6493,1.64945,1806399999.0
2007-08-03 15:48:00,1.6494,1.6495,1.6494,1.6494,1601999996.0
2007-08-03 15:49:00,1.6495,1.6495,1.6492,1.6492,1601999996.0
2007-08-03 15:50:00,1.6492,1.6492,1.6489,1.6489,1601999996.0
2007-08-03 15:51:00,1.64895,1.6492,1.6489,1.6491,2103200007.0
2007-08-03 15:52:00,1.649,1.6492,1.6488,1.6488,617299998.0
2007-08-03 15:53:00,1.6487,1.6488,1.6485,1.6485,617299998.0
2007-08-03 15:54:00,1.6486,1.6489,1.6486,1.6489,617299998.0
2007-08-03 15:55:00,1.649,1.6492,1.6489,1.6491,617299998.0
2007-08-03 15:56:00,1.6491,1.6491,1.6489,1.6489,617299998.0
2007-08-03 15:57:00,1.6489,1.649,1.6486,1.64875,2067299990.0
2007-08-03 15:58:00,1.6488,1.6488,1.648,1.64815,1612800006.0
2007-08-03 15:59:00,1.6481,1.6481,1.6477,1.6478,1949900000.0
2007-08-03 16:00:00,1.6477,1.6478,1.6474,1.64765,1949900000.0
2007-08-03 16:01:00,1.6477,1.6477,1.647,1.647,1987799993.0
2007-08-03 16:02:00,1.6469,1.6474,1.6469,1.6474,1987799993.0
2007-08-03 16:03:00,1.6473,1.6476,1.6472,1.6475,1987799993.0
2007-08-03 16:04:00,1.6474,1.6477,1.6473,1.6477,2046300010.0
2007-08-03 16:05:00,1.6475,1.6476,1.6469,1.6469,2046300010.0
2007-08-03 16:06:00,1.6467,1.6468,1.6462,1.6465,2046300010.0
2007-08-03 16:07:00,1.6464,1.6464,1.646,1.6461,2046300010.0
2007-08-03 16:08:00,1.6462,1.6463,1.646,1.646,2046300010.0
2007-08-03 16:09:00,1.6462,1.6464,1.6461,1.6463,2046300010.0
2007-08-03 16:10:00,1.6463,1.6465,1.646,1.64605,2046300010.0
2007-08-03 16:11:00,1.64605,1.6466,1.646,1.6466,1360699998.0
2007-08-03 16:12:00,1.6466,1.6467,1.6464,1.6467,1197599997.0
2007-08-03 16:13:00,1.6467,1.6468,1.6465,1.6467,2130599986.0
2007-08-03 16:14:00,1.6469,1.647,1.6464,1.6464,1323399992.0
2007-08-03 16:15:00,1.6465,1.6465,1.6457,1.6459,1323399992.0
2007-08-03 16:16:00,1.6455,1.6459,1.6455,1.6459,1323399992.0
2007-08-03 16:17:00,1.6458,1.646,1.6456,1.6457,1323399992.0
2007-08-03 16:18:00,1.6458,1.6458,1.6448,1.6449,1323399992.0
2007-08-03 16:19:00,1.6448,1.6451,1.6448,1.6451,1323399992.0
2007-08-03 16:20:00,1.6452,1.6453,1.6443,1.6445,1323399992.0
2007-08-03 16:21:00,1.6444,1.6445,1.6437,1.6438,1323399992.0
2007-08-03 16:22:00,1.6437,1.644,1.6436,1.64385,1323399992.0
2007-08-03 16:23:00,1.6439,1.6441,1.6437,1.6439,1988399996.0
2007-08-03 16:24:00,1.644,1.6441,1.6437,1.6438,1988399996.0
2007-08-03 16:25:00,1.6439,1.6441,1.6427,1.643,1988399996.0
2007-08-03 16:26:00,1.6429,1.6435,1.6428,1.6432,1988399996.0
2007-08-03 16:27:00,1.6433,1.6435,1.6431,1.6433,1988399996.0
2007-08-03 16:28:00,1.6433,1.6435,1.6432,1.64325,2042900007.0
2007-08-03 16:29:00,1.6433,1.6437,1.6432,1.6437,1778699993.0
2007-08-03 16:30:00,1.6438,1.6441,1.6436,1.644,1778699993.0
2007-08-03 16:31:00,1.644,1.6441,1.6437,1.6439,1412299999.0
2007-08-03 16:32:00,1.6441,1.6442,1.6437,1.644,844800005.0
2007-08-03 16:33:00,1.6439,1.6443,1.6439,1.6443,844800005.0
2007-08-03 16:34:00,1.6443,1.6444,1.644,1.644,844800005.0
2007-08-03 16:35:00,1.644,1.644,1.6435,1.6439,1839000003.0
2007-08-03 16:36:00,1.6439,1.644,1.6436,1.64375,1319100006.0
2007-08-03 16:37:00,1.6437,1.6441,1.6437,1.6441,1494399981.0
2007-08-03 16:38:00,1.6441,1.6443,1.6439,1.6442,1433499992.0
2007-08-03 16:39:00,1.64415,1.6445,1.644,1.6445,1816299985.0
2007-08-03 16:40:00,1.6445,1.6447,1.6444,1.6445,1576100002.0
2007-08-03 16:41:00,1.6445,1.6445,1.6443,1.6444,836599995.0
2007-08-03 16:42:00,1.64435,1.6444,1.6442,1.6443,563299995.0
2007-08-03 16:43:00,1.6443,1.6444,1.6441,1.6441,1782600019.0
2007-08-03 16:44:00,1.6441,1.64425,1.644,1.64425,1414700001.0
2007-08-03 16:45:00,1.64425,1.6443,1.644,1.644,1886899999.0
2007-08-03 16:46:00,1.6441,1.6442,1.6439,1.644,763499998.0
2007-08-03 16:47:00,1.6439,1.6439,1.6436,1.6436,859799993.0
2007-08-03 16:48:00,1.6436,1.6438,1.6434,1.6438,1522299999.0
2007-08-03 16:49:00,1.6438,1.6439,1.6434,1.6438,1524899998.0
2007-08-03 16:50:00,1.6438,1.6441,1.6438,1.644,1319900002.0
2007-08-03 16:51:00,1.644,1.6442,1.6439,1.64415,1327400000.0
2007-08-03 16:52:00,1.6442,1.6443,1.64405,1.6442,1692299989.0
2007-08-03 16:53:00,1.6442,1.6443,1.6439,1.6442,571400005.0
2007-08-03 16:54:00,1.6442,1.6443,1.644,1.64405,2086700004.0
2007-08-03 16:55:00,1.6441,1.6443,1.6441,1.6442,1541699994.0
2007-08-03 16:56:00,1.6442,1.6443,1.644,1.64405,1541699994.0
2007-08-03 16:57:00,1.6441,1.6446,1.644,1.64445,1628399997.0
2007-08-03 16:58:00,1.6445,1.6445,1.6443,1.6443,1224099995.0
2007-08-03 16:59:00,1.6442,1.6448,1.6442,1.6448,1573199995.0
2007-08-03 17:00:00,1.6447,1.6447,1.6445,1.64465,1573199995.0
2007-08-03 17:01:00,1.64465,1.6451,1.6446,1.645,754000006.0
2007-08-03 17:02:00,1.645,1.6451,1.6446,1.6448,1187899999.0
2007-08-03 17:03:00,1.64485,1.645,1.6447,1.6449,1527199988.0
2007-08-03 17:04:00,1.6448,1.6448,1.64465,1.6447,1329300001.0
2007-08-03 17:05:00,1.6448,1.6449,1.6447,1.6448,497400003.0
2007-08-03 17:06:00,1.64475,1.64475,1.64455,1.64455,1061700001.0
2007-08-03 17:07:00,1.64455,1.6447,1.6443,1.6444,1085100004.0
2007-08-03 17:08:00,1.6443,1.6444,1.6442,1.6442,243200000.0
2007-08-03 17:09:00,1.6442,1.6443,1.64415,1.6443,801300008.0
2007-08-03 17:10:00,1.6442,1.6443,1.6438,1.6439,1261699995.0
2007-08-03 17:11:00,1.6438,1.6439,1.6437,1.6438,1261699995.0
2007-08-03 17:12:00,1.6439,1.6441,1.6439,1.644,1261699995.0
2007-08-03 17:13:00,1.6441,1.6445,1.644,1.6444,1261699995.0
2007-08-03 17:14:00,1.6443,1.6445,1.6442,1.6443,1261699995.0
2007-08-03 17:15:00,1.6442,1.6443,1.6441,1.6442,1261699995.0
2007-08-03 17:16:00,1.6442,1.6442,1.6442,1.6442,1261699995.0
2007-08-03 17:17:00,1.6442,1.6443,1.6441,1.64415,1785099993.0
2007-08-03 17:18:00,1.64415,1.6442,1.644,1.6441,1867399977.0
2007-08-03 17:19:00,1.644,1.6441,1.644,1.6441,540699999.0
2007-08-03 17:20:00,1.6441,1.6443,1.6441,1.6442,1097799997.0
2007-08-03 17:21:00,1.6442,1.6442,1.6441,1.6441,746599977.0
2007-08-03 17:22:00,1.6441,1.6441,1.6438,1.6439,1398200009.0
2007-08-03 17:23:00,1.6439,1.6439,1.6435,1.6436,463800007.0
2007-08-03 17:24:00,1.6436,1.6436,1.6435,1.6435,456399997.0
2007-08-03 17:25:00,1.64355,1.6436,1.6434,1.6436,2101799980.0
2007-08-03 17:26:00,1.6436,1.6437,1.6434,1.6437,618500010.0
2007-08-03 17:27:00,1.6438,1.6441,1.6436,1.6437,1233599989.0
2007-08-03 17:28:00,1.6437,1.64405,1.6436,1.644,1233599989.0
2007-08-03 17:29:00,1.644,1.6442,1.644,1.6441,1093199972.0
2007-08-03 17:30:00,1.6441,1.6445,1.6441,1.6445,616700001.0
2007-08-03 17:31:00,1.6445,1.6446,1.6443,1.6443,245300000.0
2007-08-03 17:32:00,1.6444,1.6444,1.6442,1.6443,650599991.0
2007-08-03 17:33:00,1.64435,1.6445,1.6443,1.6444,1014100002.0
2007-08-03 17:34:00,1.6444,1.6445,1.64435,1.64435,953600002.0
2007-08-03 17:35:00,1.6443,1.6444,1.6441,1.6442,2047700001.0
2007-08-03 17:36:00,1.6442,1.6443,1.644,1.6442,1684499999.0
2007-08-03 17:37:00,1.6442,1.6443,1.644,1.6443,1189500002.0
2007-08-03 17:38:00,1.6443,1.6443,1.6441,1.64425,984000017.0
2007-08-03 17:39:00,1.6443,1.6444,1.6442,1.6443,418399997.0
2007-08-03 17:40:00,1.6443,1.6446,1.6443,1.6444,987800000.0
2007-08-03 17:41:00,1.6445,1.6446,1.6443,1.6444,1190200004.0
2007-08-03 17:42:00,1.6444,1.6447,1.64435,1.6446,1190200004.0
2007-08-03 17:43:00,1.6446,1.6449,1.6446,1.6448,1646300005.0
2007-08-03 17:44:00,1.6447,1.6449,1.6447,1.6449,390699996.0
2007-08-03 17:45:00,1.6449,1.6451,1.6447,1.6448,889999999.0
2007-08-03 17:46:00,1.64485,1.6449,1.6448,1.6449,1256100010.0
2007-08-03 17:47:00,1.6449,1.6451,1.6448,1.645,1041100005.0
2007-08-03 17:48:00,1.6451,1.6454,1.6451,1.6452,1505699997.0
2007-08-03 17:49:00,1.6452,1.6454,1.6452,1.6453,1505699997.0
2007-08-03 17:50:00,1.6453,1.6454,1.6451,1.64525,1905499987.0
2007-08-03 17:51:00,1.6453,1.6453,1.6452,1.6453,1242099996.0
2007-08-03 17:52:00,1.6451,1.6452,1.6448,1.6448,1242099996.0
2007-08-03 17:53:00,1.6447,1.6449,1.6446,1.6449,1527700009.0
2007-08-03 17:54:00,1.6449,1.6453,1.6449,1.6452,1676999999.0
2007-08-03 17:55:00,1.6452,1.6452,1.6449,1.645,1227799989.0
2007-08-03 17:56:00,1.645,1.645,1.6449,1.645,275100002.0
2007-08-03 17:57:00,1.64495,1.64495,1.6447,1.6449,1258099998.0
2007-08-03 17:58:00,1.6449,1.6451,1.6449,1.6449,1300799995.0
2007-08-03 17:59:00,1.645,1.645,1.6448,1.6448,832600011.0
2007-08-03 18:00:00,1.6448,1.6449,1.6447,1.6448,1948400011.0
2007-08-03 18:01:00,1.6448,1.6448,1.6447,1.6448,636700008.0
2007-08-03 18:02:00,1.6448,1.6448,1.6446,1.6447,1481400018.0
2007-08-03 18:03:00,1.6446,1.6451,1.6446,1.645,2122199995.0
2007-08-03 18:04:00,1.6451,1.6456,1.645,1.6454,1909700008.0
2007-08-03 18:05:00,1.6454,1.6454,1.64495,1.6451,1840300009.0
2007-08-03 18:06:00,1.6453,1.6453,1.6451,1.6452,2010200011.0
2007-08-03 18:07:00,1.6451,1.6452,1.6451,1.6451,2010200011.0
2007-08-03 18:08:00,1.6452,1.6454,1.6451,1.6453,2010200011.0
2007-08-03 18:09:00,1.6451,1.6454,1.6451,1.64515,2010200011.0
2007-08-03 18:10:00,1.6451,1.64545,1.6451,1.6454,1193999987.0
2007-08-03 18:11:00,1.6454,1.6455,1.6454,1.64545,682400000.0
2007-08-03 18:12:00,1.6455,1.6455,1.64535,1.64545,757500000.0
2007-08-03 18:13:00,1.6454,1.6456,1.6454,1.6456,1840899986.0
2007-08-03 18:14:00,1.6457,1.6457,1.6456,1.6456,1840899986.0
2007-08-03 18:15:00,1.6455,1.64575,1.6454,1.64575,1840899986.0
2007-08-03 18:16:00,1.64575,1.64575,1.6454,1.6454,1741300004.0
2007-08-03 18:17:00,1.6454,1.6454,1.6451,1.6453,1580199996.0
2007-08-03 18:18:00,1.6453,1.6455,1.6451,1.6455,1062599999.0
2007-08-03 18:19:00,1.6454,1.6455,1.6451,1.6451,1062599999.0
2007-08-03 18:20:00,1.6449,1.6449,1.6447,1.64485,1062599999.0
2007-08-03 18:21:00,1.64485,1.64485,1.6446,1.6446,1054600009.0
2007-08-03 18:22:00,1.6446,1.6446,1.6443,1.6445,1881900013.0
2007-08-03 18:23:00,1.6445,1.64455,1.6444,1.6445,889900010.0
2007-08-03 18:24:00,1.6445,1.6446,1.64445,1.64445,1253600006.0
2007-08-03 18:25:00,1.64445,1.6445,1.64445,1.64445,527699998.0
2007-08-03 18:26:00,1.6444,1.6445,1.64435,1.6444,642500002.0
2007-08-03 18:27:00,1.6444,1.6445,1.6444,1.6444,747700002.0
2007-08-03 18:28:00,1.6444,1.6444,1.6442,1.6444,576900008.0
2007-08-03 18:29:00,1.6444,1.64465,1.6441,1.6445,1614500008.0
2007-08-03 18:30:00,1.64445,1.6445,1.6444,1.6444,1088600003.0
2007-08-03 18:31:00,1.6444,1.6447,1.6444,1.6447,1222400016.0
2007-08-03 18:32:00,1.6447,1.6448,1.6447,1.6448,821600009.0
2007-08-03 18:33:00,1.6448,1.6448,1.6447,1.6447,391700000.0
2007-08-03 18:34:00,1.6447,1.6448,1.6447,1.6447,592100004.0
2007-08-03 18:35:00,1.6447,1.6448,1.6445,1.6445,1706500014.0
2007-08-03 18:36:00,1.6446,1.6447,1.6445,1.64455,1051200002.0
2007-08-03 18:37:00,1.64455,1.6448,1.6445,1.6447,1702600007.0
2007-08-03 18:38:00,1.6448,1.6448,1.64465,1.64465,367600000.0
2007-08-03 18:39:00,1.64465,1.6447,1.6446,1.6446,524900007.0
2007-08-03 18:40:00,1.6446,1.6447,1.6445,1.64465,1320400000.0
2007-08-03 18:41:00,1.64465,1.6447,1.6445,1.6446,1364900011.0
2007-08-03 18:42:00,1.6446,1.6448,1.6446,1.6448,1654400012.0
2007-08-03 18:43:00,1.6448,1.6449,1.6447,1.6447,821999995.0
2007-08-03 18:44:00,1.6447,1.6448,1.6443,1.6444,1313799995.0
2007-08-03 18:45:00,1.6444,1.6445,1.64435,1.64435,428599998.0
2007-08-03 18:46:00,1.6444,1.6444,1.6444,1.6444,173599996.0
2007-08-03 18:47:00,1.6444,1.6444,1.64435,1.6444,704299986.0
2007-08-03 18:48:00,1.6444,1.6445,1.6442,1.64425,427100004.0
2007-08-03 18:49:00,1.6443,1.6444,1.6441,1.6442,1188800009.0
2007-08-03 18:50:00,1.6442,1.6443,1.6442,1.6442,1105900012.0
2007-08-03 18:51:00,1.6441,1.6442,1.644,1.644,1490000018.0
2007-08-03 18:52:00,1.644,1.644,1.6438,1.6439,1692099993.0
2007-08-03 18:53:00,1.644,1.644,1.6438,1.6438,1200099986.0
2007-08-03 18:54:00,1.6437,1.6439,1.6436,1.6436,1832000008.0
2007-08-03 18:55:00,1.6437,1.6439,1.6437,1.6438,2132699984.0
2007-08-03 18:56:00,1.6439,1.644,1.6436,1.6437,588800002.0
2007-08-03 18:57:00,1.6437,1.6437,1.6435,1.6436,1501100008.0
2007-08-03 18:58:00,1.6436,1.6438,1.6436,1.6437,1582199992.0
2007-08-03 18:59:00,1.6436,1.6437,1.6435,1.6436,2034600006.0
2007-08-03 19:00:00,1.6436,1.64365,1.6434,1.64345,1323399986.0
2007-08-03 19:01:00,1.6435,1.6435,1.6432,1.6435,1890100007.0
2007-08-03 19:02:00,1.6435,1.64355,1.6433,1.6435,1518199987.0
2007-08-03 19:03:00,1.6435,1.6436,1.6434,1.6435,1251999999.0
2007-08-03 19:04:00,1.6435,1.6436,1.6433,1.6433,606499999.0
2007-08-03 19:05:00,1.6434,1.6434,1.6432,1.6433,983699997.0
2007-08-03 19:06:00,1.6434,1.6434,1.6431,1.6432,1705199988.0
2007-08-03 19:07:00,1.6432,1.6434,1.6431,1.6433,1705199988.0
2007-08-03 19:08:00,1.6433,1.6436,1.64325,1.6434,858799997.0
2007-08-03 19:09:00,1.6434,1.64345,1.6433,1.6433,853600019.0
2007-08-03 19:10:00,1.6434,1.6435,1.6434,1.6435,232400006.0
2007-08-03 19:11:00,1.6435,1.6435,1.6433,1.6434,748000004.0
2007-08-03 19:12:00,1.6433,1.6438,1.6433,1.6438,806699991.0
2007-08-03 19:13:00,1.6438,1.6439,1.6437,1.6439,699000005.0
2007-08-03 19:14:00,1.6439,1.6441,1.6439,1.6439,632999996.0
2007-08-03 19:15:00,1.6439,1.6441,1.6439,1.6439,1995000034.0
2007-08-03 19:16:00,1.644,1.644,1.644,1.644,841300029.0
2007-08-03 19:17:00,1.644,1.6444,1.644,1.64435,1623699992.0
2007-08-03 19:18:00,1.6443,1.64435,1.64405,1.64405,752300006.0
2007-08-03 19:19:00,1.6441,1.6442,1.6441,1.6441,1000000001.0
2007-08-03 19:20:00,1.6441,1.6441,1.6441,1.6441,199399999.0
2007-08-03 19:21:00,1.64405,1.6441,1.644,1.6441,807300011.0
2007-08-03 19:22:00,1.6441,1.6445,1.6441,1.6445,1655200018.0
2007-08-03 19:23:00,1.6446,1.6449,1.6446,1.6449,1350100016.0
2007-08-03 19:24:00,1.6447,1.6447,1.6446,1.6446,1350100016.0
2007-08-03 19:25:00,1.6447,1.6447,1.6443,1.6445,37200000.0
2007-08-03 19:26:00,1.6443,1.6443,1.6443,1.6443,37200000.0
2007-08-03 19:27:00,1.6443,1.6443,1.6442,1.6443,1598900013.0
2007-08-03 19:28:00,1.6443,1.6443,1.6441,1.6441,355999996.0
2007-08-03 19:29:00,1.6441,1.6444,1.6441,1.6443,541799999.0
2007-08-03 19:30:00,1.6443,1.6443,1.6442,1.64425,118300002.0
2007-08-03 19:31:00,1.6442,1.6443,1.6442,1.6443,513200003.0
2007-08-03 19:32:00,1.6443,1.6443,1.644,1.64415,997400007.0
2007-08-03 19:33:00,1.6442,1.6442,1.644,1.6441,196500002.0
2007-08-03 19:34:00,1.6441,1.6442,1.6441,1.6442,166799999.0
2007-08-03 19:35:00,1.6442,1.6442,1.6441,1.6441,737100003.0
2007-08-03 19:36:00,1.6441,1.6441,1.6441,1.6441,275500004.0
2007-08-03 19:37:00,1.6441,1.6441,1.6439,1.644,1718200042.0
2007-08-03 19:38:00,1.644,1.644,1.6439,1.644,395600004.0
2007-08-03 19:39:00,1.644,1.644,1.644,1.644,46400000.0
2007-08-03 19:40:00,1.644,1.644,1.6439,1.644,1155000009.0
2007-08-03 19:41:00,1.644,1.644,1.6439,1.644,597899992.0
2007-08-03 19:42:00,1.644,1.644,1.644,1.644,131700006.0
2007-08-03 19:43:00,1.64378,1.64485,1.64376,1.64379,233600000.0
2007-08-03 19:44:00,1.6441,1.6444,1.644,1.6444,1646899990.0
2007-08-03 19:45:00,1.6444,1.6444,1.6441,1.64425,1646899990.0
2007-08-03 19:46:00,1.64425,1.64425,1.64415,1.6442,757100010.0
2007-08-03 19:47:00,1.6442,1.6444,1.6442,1.64435,898100006.0
2007-08-03 19:48:00,1.64435,1.6444,1.64435,1.6444,171199998.0
2007-08-03 19:49:00,1.6444,1.6444,1.64435,1.64435,679500011.0
2007-08-03 19:50:00,1.64435,1.64455,1.64435,1.6445,780400010.0
2007-08-03 19:51:00,1.6444,1.6446,1.6444,1.6446,1328099992.0
2007-08-03 19:52:00,1.6446,1.64475,1.64455,1.6447,846200014.0
2007-08-03 19:53:00,1.64475,1.64475,1.6444,1.6445,571700010.0
2007-08-03 19:54:00,1.6445,1.6445,1.6443,1.6445,218300000.0
2007-08-03 19:55:00,1.64445,1.64455,1.6444,1.64455,223400000.0
2007-08-03 19:56:00,1.6445,1.6446,1.6444,1.6446,1652099998.0
2007-08-03 19:57:00,1.6446,1.64485,1.6446,1.6448,1362000002.0
2007-08-03 19:58:00,1.6448,1.64525,1.6448,1.64525,1403000000.0
2007-08-03 19:59:00,1.6452,1.6452,1.6451,1.6451,1096200005.0
2007-08-03 20:00:00,1.64505,1.6451,1.64495,1.645,554600004.0
2007-08-03 20:01:00,1.645,1.645,1.6448,1.6449,323899999.0
2007-08-03 20:02:00,1.6449,1.6449,1.6448,1.6448,154299999.0
2007-08-03 20:03:00,1.6448,1.6453,1.6448,1.6451,1213600004.0
2007-08-03 20:04:00,1.6453,1.6455,1.6452,1.6454,276800000.0
2007-08-03 20:05:00,1.6454,1.6456,1.6453,1.64535,276800000.0
2007-08-03 20:06:00,1.64535,1.6454,1.6451,1.6452,1072199999.0
2007-08-03 20:07:00,1.64525,1.6454,1.6452,1.6452,428399996.0
2007-08-03 20:08:00,1.64535,1.6454,1.64505,1.64515,1113500000.0
2007-08-03 20:09:00,1.6452,1.64525,1.64505,1.64525,431200000.0
2007-08-03 20:10:00,1.64525,1.64525,1.6448,1.6448,509899997.0
2007-08-03 20:11:00,1.6448,1.64485,1.6445,1.6445,1405000010.0
2007-08-03 20:12:00,1.6445,1.6447,1.6445,1.64465,506200001.0
2007-08-03 20:13:00,1.64465,1.64465,1.6445,1.64455,262700000.0
2007-08-03 20:14:00,1.6446,1.6447,1.6445,1.6447,574400012.0
2007-08-03 20:15:00,1.6447,1.6447,1.6445,1.6446,1345600020.0
2007-08-03 20:16:00,1.6446,1.6447,1.6445,1.6446,1883600016.0
2007-08-03 20:17:00,1.6446,1.64465,1.6445,1.6446,386500000.0
2007-08-03 20:18:00,1.6445,1.6449,1.6445,1.64485,1832900000.0
2007-08-03 20:19:00,1.64485,1.64485,1.64445,1.6448,1613000003.0
2007-08-03 20:20:00,1.6447,1.6449,1.6447,1.6448,769600000.0
2007-08-03 20:21:00,1.6448,1.645,1.64475,1.6448,992800006.0
2007-08-03 20:22:00,1.6449,1.645,1.6447,1.6448,846399993.0
2007-08-03 20:23:00,1.64475,1.6448,1.6445,1.6447,846399993.0
2007-08-03 20:24:00,1.6447,1.6448,1.6447,1.6448,140600000.0
2007-08-03 20:25:00,1.6448,1.6448,1.6441,1.6442,677599999.0
2007-08-03 20:26:00,1.6442,1.6442,1.644,1.6442,1026800003.0
2007-08-03 20:27:00,1.6442,1.6442,1.64405,1.64405,558200004.0
2007-08-03 20:28:00,1.644,1.6441,1.64395,1.6441,277699998.0
2007-08-03 20:29:00,1.6441,1.6441,1.6439,1.6439,1260200006.0
2007-08-03 20:30:00,1.6439,1.64395,1.6437,1.6439,1638300011.0
2007-08-03 20:31:00,1.6439,1.644,1.6436,1.6436,1392199990.0
2007-08-03 20:32:00,1.6436,1.6438,1.6433,1.6433,1674100007.0
2007-08-03 20:33:00,1.6434,1.6435,1.6431,1.6432,2117400005.0
2007-08-03 20:34:00,1.6432,1.6437,1.6431,1.6433,2117400005.0
2007-08-03 20:35:00,1.6433,1.6434,1.6431,1.6431,1028500011.0
2007-08-03 20:36:00,1.64315,1.6434,1.643,1.6433,1144699996.0
2007-08-03 20:37:00,1.6433,1.6435,1.6432,1.6432,1999499974.0
2007-08-03 20:38:00,1.6432,1.6434,1.643,1.643,1863800003.0
2007-08-03 20:39:00,1.643,1.6432,1.64295,1.643,525899986.0
2007-08-03 20:40:00,1.643,1.6431,1.643,1.643,1473699992.0
2007-08-03 20:41:00,1.643,1.6432,1.643,1.6431,637699996.0
2007-08-03 20:42:00,1.6431,1.6431,1.643,1.643,300800000.0
2007-08-03 20:43:00,1.643,1.6431,1.643,1.6431,460000002.0
2007-08-03 20:44:00,1.6431,1.6431,1.643,1.643,136000000.0
2007-08-03 20:45:00,1.643,1.6432,1.6429,1.643,1134100006.0
2007-08-03 20:46:00,1.6431,1.6433,1.643,1.6431,1908299993.0
2007-08-03 20:47:00,1.64305,1.6432,1.643,1.6432,1908299993.0
2007-08-03 20:48:00,1.6432,1.6435,1.6431,1.6435,1721699994.0
2007-08-03 20:49:00,1.6434,1.6436,1.6432,1.6434,1721699994.0
2007-08-03 20:50:00,1.6432,1.6433,1.643,1.6433,1721699994.0
2007-08-03 20:51:00,1.6431,1.6433,1.6429,1.6431,829100006.0
2007-08-03 20:52:00,1.6432,1.6432,1.6429,1.643,829100006.0
2007-08-03 20:53:00,1.6431,1.6433,1.643,1.6432,829100006.0
2007-08-03 20:54:00,1.6433,1.6434,1.6432,1.6433,829100006.0
2007-08-03 20:55:00,1.6432,1.6432,1.6429,1.6429,829100006.0
2007-08-03 20:56:00,1.6431,1.6433,1.6429,1.6429,829100006.0
2007-08-03 20:57:00,1.6428,1.6428,1.6425,1.6425,829100006.0
2007-08-03 20:58:00,1.64245,1.6425,1.6422,1.6423,829100006.0
2007-08-03 20:59:00,1.6423,1.6425,1.6423,1.6424,1303399993.0
2007-08-03 21:00:00,1.6423,1.6425,1.6423,1.6425,1111199998.0
2007-08-03 21:01:00,1.6424,1.6425,1.6419,1.642,1111199998.0
2007-08-03 21:02:00,1.6421,1.6422,1.6417,1.6417,1111199998.0
2007-08-03 21:03:00,1.6416,1.6417,1.641,1.6412,1906299993.0
2007-08-03 21:04:00,1.6413,1.6414,1.6399,1.6405,1906299993.0
2007-08-03 21:05:00,1.6404,1.6412,1.6403,1.6411,1906299993.0
2007-08-03 21:06:00,1.6413,1.6415,1.6413,1.6413,1906299993.0
2007-08-03 21:07:00,1.6412,1.6413,1.6408,1.6408,1906299993.0
2007-08-03 21:08:00,1.6407,1.6411,1.6407,1.6409,1906299993.0
2007-08-03 21:09:00,1.641,1.6411,1.6409,1.6409,1906299993.0
2007-08-03 21:10:00,1.641,1.6412,1.6407,1.6409,1906299993.0
2007-08-03 21:11:00,1.641,1.6418,1.641,1.6417,1906299993.0
2007-08-03 21:12:00,1.6417,1.6425,1.6416,1.6423,1872799985.0
2007-08-03 21:13:00,1.6425,1.6429,1.6422,1.6426,1872799985.0
2007-08-03 21:14:00,1.6425,1.6426,1.6416,1.6416,1872799985.0
2007-08-03 21:15:00,1.6415,1.6419,1.6415,1.6416,1872799985.0
2007-08-03 21:16:00,1.6417,1.6418,1.6416,1.64165,1872799985.0
2007-08-03 21:17:00,1.64165,1.6426,1.64165,1.6424,1115400006.0
2007-08-03 21:18:00,1.6423,1.6424,1.6419,1.642,1645299992.0
2007-08-03 21:19:00,1.6422,1.6422,1.6417,1.64175,1645299992.0
2007-08-03 21:20:00,1.6418,1.6421,1.6416,1.642,1470700010.0
2007-08-03 21:21:00,1.6419,1.6422,1.6419,1.6419,1470700010.0
2007-08-03 21:22:00,1.6418,1.6418,1.6414,1.6415,1470700010.0
2007-08-03 21:23:00,1.6414,1.6414,1.6407,1.6408,1470700010.0
2007-08-03 21:24:00,1.6407,1.6407,1.6401,1.6401,1856900001.0
2007-08-03 21:25:00,1.6402,1.6406,1.6393,1.6396,1856900001.0
2007-08-03 21:26:00,1.6397,1.6402,1.6395,1.64,1856900001.0
2007-08-03 21:27:00,1.6399,1.6403,1.6399,1.6402,1856900001.0
2007-08-03 21:28:00,1.6403,1.6407,1.6401,1.6407,1856900001.0
2007-08-03 21:29:00,1.6408,1.6414,1.6407,1.6411,1856900001.0
2007-08-03 21:30:00,1.641,1.6412,1.6407,1.6408,1856900001.0
2007-08-03 21:31:00,1.6406,1.6406,1.6397,1.64,609500003.0
2007-08-03 21:32:00,1.6401,1.6404,1.64,1.6402,609500003.0
2007-08-03 21:33:00,1.6403,1.6413,1.6403,1.6412,609500003.0
2007-08-03 21:34:00,1.6413,1.6413,1.641,1.641,609500003.0
2007-08-03 21:35:00,1.6409,1.6409,1.6407,1.6408,609500003.0
2007-08-03 21:36:00,1.6407,1.6408,1.6406,1.6407,609500003.0
2007-08-03 21:37:00,1.64065,1.6407,1.64065,1.6407,195100003.0
2007-08-03 21:38:00,1.6407,1.6407,1.6404,1.6405,617100009.0
2007-08-03 21:39:00,1.6405,1.6405,1.6392,1.6392,1606600000.0
2007-08-03 21:40:00,1.6392,1.6392,1.639,1.639,531200008.0
2007-08-03 21:41:00,1.6391,1.63955,1.6391,1.6393,1209000001.0
2007-08-03 21:42:00,1.6392,1.6392,1.6385,1.6391,1958599999.0
2007-08-03 21:43:00,1.6392,1.6395,1.6392,1.6395,1958599999.0
2007-08-03 21:44:00,1.6396,1.64,1.6395,1.64,1958599999.0
2007-08-03 21:45:00,1.6402,1.6405,1.6401,1.6401,1958599999.0
2007-08-03 21:46:00,1.6402,1.6402,1.6397,1.6398,1498499999.0
2007-08-03 21:47:00,1.6399,1.64,1.6399,1.64,1498499999.0
2007-08-03 21:48:00,1.6402,1.6402,1.64,1.6402,1498499999.0
2007-08-03 21:49:00,1.64,1.6403,1.64,1.6402,1498499999.0
2007-08-03 21:50:00,1.6402,1.64055,1.6401,1.6403,1498499999.0
2007-08-03 21:51:00,1.6403,1.6403,1.6399,1.6399,1505199989.0
2007-08-03 21:52:00,1.64,1.64,1.6398,1.6398,1201799994.0
2007-08-03 21:53:00,1.6396,1.6397,1.6389,1.6389,1004400007.0
2007-08-03 21:54:00,1.6388,1.6393,1.6388,1.6393,1004400007.0
2007-08-03 21:55:00,1.6391,1.6393,1.6389,1.6392,1004400007.0
2007-08-03 21:56:00,1.6393,1.6393,1.6391,1.6392,1004400007.0
2007-08-03 21:57:00,1.6391,1.6392,1.6387,1.6387,2021100003.0
2007-08-03 21:58:00,1.6388,1.6388,1.6385,1.6386,2021100003.0
2007-08-03 21:59:00,1.6386,1.6389,1.6385,1.6389,1099600004.0
2007-08-03 22:00:00,1.6389,1.639,1.6386,1.6387,1099600004.0
2007-08-03 22:01:00,1.6387,1.6387,1.6385,1.6385,968699998.0
2007-08-03 22:02:00,1.6385,1.6386,1.6385,1.6386,378600000.0
2007-08-03 22:03:00,1.6386,1.6387,1.6383,1.6386,1616499995.0
2007-08-03 22:04:00,1.6386,1.6387,1.6384,1.6385,1252099994.0
2007-08-03 22:05:00,1.63845,1.6385,1.6384,1.6385,717500007.0
2007-08-03 22:06:00,1.6385,1.639,1.6384,1.639,1315299991.0
2007-08-03 22:07:00,1.639,1.6391,1.6387,1.639,1304500001.0
2007-08-03 22:08:00,1.6386,1.639,1.6385,1.6388,1304500001.0
2007-08-03 22:09:00,1.6389,1.639,1.6387,1.6388,1309500005.0
2007-08-03 22:10:00,1.6387,1.639,1.6387,1.6388,490200000.0
2007-08-03 22:11:00,1.6388,1.63885,1.6381,1.6384,1305299994.0
2007-08-03 22:12:00,1.6385,1.63855,1.6385,1.63855,259500001.0
2007-08-03 22:13:00,1.6385,1.6388,1.6385,1.6388,355600000.0
2007-08-03 22:14:00,1.6388,1.63895,1.6388,1.6389,240300000.0
2007-08-03 22:15:00,1.6389,1.639,1.6388,1.639,614600002.0
2007-08-03 22:16:00,1.639,1.6394,1.639,1.6394,759600001.0
2007-08-03 22:17:00,1.6394,1.6394,1.63905,1.6392,616300007.0
2007-08-03 22:18:00,1.6391,1.6393,1.63905,1.6393,357200002.0
2007-08-03 22:19:00,1.63925,1.63925,1.639,1.6392,154500002.0
2007-08-03 22:20:00,1.6392,1.63925,1.639,1.6392,1172199990.0
2007-08-03 22:21:00,1.6392,1.6394,1.6392,1.6393,404799999.0
2007-08-03 22:22:00,1.6393,1.6393,1.6393,1.6393,27500000.0
2007-08-03 22:23:00,1.6393,1.6393,1.6393,1.6393,2400000.0
2007-08-03 22:24:00,1.6393,1.6393,1.6393,1.6393,12800000.0
2007-08-03 22:25:00,1.6393,1.6393,1.6393,1.6393,8800000.0
2007-08-03 22:26:00,1.6393,1.6394,1.6393,1.6393,76600000.0
2007-08-03 22:27:00,1.6393,1.6396,1.6393,1.6396,381400001.0
2007-08-03 22:28:00,1.6396,1.6398,1.6394,1.6395,294900006.0
2007-08-03 22:29:00,1.6395,1.6397,1.63945,1.6397,205400000.0
2007-08-03 22:30:00,1.6397,1.6397,1.6396,1.6396,56000000.0
2007-08-03 22:31:00,1.6396,1.6398,1.6395,1.6395,422499997.0
2007-08-03 22:32:00,1.6397,1.63995,1.6394,1.6398,817800000.0
2007-08-03 22:33:00,1.6397,1.6397,1.6396,1.6396,548199999.0
2007-08-03 22:34:00,1.6397,1.6398,1.6397,1.6398,39600000.0
2007-08-03 22:35:00,1.6397,1.6398,1.6395,1.6397,473400000.0
2007-08-03 22:36:00,1.6397,1.6397,1.6393,1.6393,612999997.0
2007-08-03 22:37:00,1.6393,1.6396,1.6393,1.6395,929899995.0
2007-08-03 22:38:00,1.6395,1.6396,1.6394,1.6395,734200003.0
2007-08-03 22:39:00,1.6395,1.6396,1.63945,1.6395,360199997.0
2007-08-03 22:40:00,1.6396,1.6397,1.6395,1.6397,432599996.0
2007-08-03 22:41:00,1.6397,1.6397,1.63965,1.63965,194000000.0
2007-08-03 22:42:00,1.63965,1.6397,1.63965,1.6397,89600000.0
2007-08-03 22:43:00,1.6397,1.6398,1.6397,1.6398,180800000.0
2007-08-03 22:44:00,1.63913,1.63974,1.63913,1.63932,423200001.0
2007-08-03 22:45:00,1.6398,1.64,1.6398,1.6399,495000006.0
2007-08-03 22:46:00,1.6399,1.64,1.6398,1.6398,232100002.0
2007-08-03 22:47:00,1.6398,1.63995,1.6398,1.6398,321400008.0
2007-08-03 22:48:00,1.63985,1.6399,1.6398,1.6399,150200004.0
2007-08-03 22:49:00,1.6399,1.6399,1.6398,1.6399,183900000.0
2007-08-03 22:50:00,1.6399,1.64,1.6398,1.64,239300000.0
2007-08-03 22:51:00,1.64,1.64,1.64,1.64,32000000.0
2007-08-03 22:52:00,1.64,1.64,1.6398,1.64,321799997.0
2007-08-03 22:53:00,1.64,1.64,1.64,1.64,24000000.0
2007-08-03 22:54:00,1.64,1.64,1.6397,1.6397,380999999.0
2007-08-03 22:55:00,1.6398,1.6399,1.63975,1.6399,73200000.0
2007-08-03 22:56:00,1.6399,1.6399,1.63985,1.6399,70100000.0
2007-08-03 22:57:00,1.6399,1.64,1.6396,1.6398,547400007.0
2007-08-03 22:58:00,1.6398,1.6398,1.6395,1.6398,161700000.0
2007-08-03 22:59:00,1.6396,1.64,1.6396,1.6398,97600000.0
2007-08-05 23:00:00,1.63748,1.63748,1.63706,1.63729,250199996.0
2007-08-05 23:01:00,1.63738,1.63738,1.63692,1.63738,141299998.0
2007-08-05 23:02:00,1.63751,1.63751,1.63676,1.63698,154600000.0
2007-08-05 23:03:00,1.63729,1.63729,1.63684,1.63729,196299998.0
2007-08-05 23:04:00,1.63737,1.63742,1.63703,1.6371,114299997.0
2007-08-05 23:05:00,1.63714,1.63727,1.63695,1.63707,536599998.0
2007-08-05 23:06:00,1.63727,1.63727,1.63685,1.63685,68300000.0
2007-08-05 23:07:00,1.63745,1.63748,1.6371,1.63739,101600000.0
2007-08-05 23:08:00,1.63741,1.63823,1.63711,1.63766,330600003.0
2007-08-05 23:09:00,1.63775,1.63807,1.63765,1.63806,179700002.0
2007-08-05 23:10:00,1.63788,1.63808,1.63773,1.63773,362900002.0
2007-08-05 23:11:00,1.63814,1.63819,1.6379,1.63818,818300000.0
2007-08-05 23:12:00,1.63818,1.63861,1.63813,1.63813,874400003.0
2007-08-05 23:13:00,1.63818,1.63848,1.63808,1.63847,308300000.0
2007-08-05 23:14:00,1.6383,1.63864,1.6383,1.63854,148500000.0
2007-08-05 23:15:00,1.6386,1.63873,1.63829,1.6383,145299998.0
2007-08-05 23:16:00,1.6379,1.6382,1.6379,1.6382,3800000.0
2007-08-05 23:17:00,1.6383,1.6383,1.638,1.638,8800000.0
2007-08-05 23:18:00,1.6381,1.6381,1.6378,1.638,11800000.0
2007-08-05 23:19:00,1.638,1.6381,1.638,1.6381,3200000.0
2007-08-05 23:20:00,1.6381,1.6384,1.6378,1.6384,13200000.0
2007-08-05 23:21:00,1.6382,1.6383,1.6382,1.6383,1600000.0
2007-08-05 23:22:00,1.6382,1.6384,1.6382,1.6384,4800000.0
2007-08-05 23:23:00,1.6383,1.6383,1.6382,1.6382,7200000.0
2007-08-05 23:24:00,1.6381,1.6383,1.6379,1.6383,8000000.0
2007-08-05 23:25:00,1.6386,1.63889,1.63851,1.63868,78900001.0
2007-08-05 23:26:00,1.63868,1.63902,1.63838,1.63871,156600003.0
2007-08-05 23:27:00,1.6389,1.6391,1.6387,1.6387,340600002.0
2007-08-05 23:28:00,1.6389,1.6389,1.6386,1.6388,106799999.0
2007-08-05 23:29:00,1.6388,1.6388,1.6385,1.6387,157500000.0
2007-08-05 23:30:00,1.6388,1.639,1.6379,1.6381,849399996.0
2007-08-05 23:31:00,1.6385,1.6388,1.6383,1.6386,505399997.0
2007-08-05 23:32:00,1.6384,1.6386,1.6384,1.6385,547400004.0
2007-08-05 23:33:00,1.6385,1.6386,1.6377,1.6385,237599999.0
2007-08-05 23:34:00,1.6386,1.6386,1.6384,1.6385,58199999.0
2007-08-05 23:35:00,1.6385,1.6386,1.6385,1.6385,91099999.0
2007-08-05 23:36:00,1.6385,1.6386,1.6383,1.6385,422099995.0
2007-08-05 23:37:00,1.6386,1.6386,1.6377,1.6382,645599997.0
2007-08-05 23:38:00,1.6384,1.6387,1.6377,1.6385,440099989.0
2007-08-05 23:39:00,1.6382,1.6386,1.6377,1.6386,449900002.0
2007-08-05 23:40:00,1.6381,1.6388,1.6377,1.6385,1473199996.0
2007-08-05 23:41:00,1.6385,1.6388,1.6377,1.6383,777600001.0
2007-08-05 23:42:00,1.6382,1.6384,1.6381,1.6383,647000002.0
2007-08-05 23:43:00,1.6383,1.6383,1.6377,1.638,1038699994.0
2007-08-05 23:44:00,1.6379,1.6379,1.6377,1.6377,624999998.0
2007-08-05 23:45:00,1.6377,1.6379,1.6377,1.6377,207200000.0
2007-08-05 23:46:00,1.6377,1.6378,1.6377,1.6377,672400000.0
2007-08-05 23:47:00,1.6377,1.6378,1.6377,1.6377,241900000.0
2007-08-05 23:48:00,1.6377,1.6377,1.6368,1.6373,415300000.0
2007-08-05 23:49:00,1.6373,1.6373,1.6368,1.637,475600000.0
2007-08-05 23:50:00,1.6369,1.637,1.6369,1.637,191499998.0
2007-08-05 23:51:00,1.637,1.637,1.6366,1.637,681799991.0
2007-08-05 23:52:00,1.6368,1.637,1.6365,1.6367,185100000.0
2007-08-05 23:53:00,1.6367,1.6367,1.6352,1.6353,1300899999.0
2007-08-05 23:54:00,1.6357,1.6364,1.6354,1.6364,1506400010.0
2007-08-05 23:55:00,1.6364,1.6364,1.6358,1.6359,516999988.0
2007-08-05 23:56:00,1.6359,1.6362,1.6356,1.636,356400002.0
2007-08-05 23:57:00,1.636,1.636,1.6352,1.6359,1131600011.0
2007-08-05 23:58:00,1.6358,1.6359,1.6353,1.6357,1203699991.0
2007-08-05 23:59:00,1.6357,1.6358,1.6353,1.6357,1327499976.0
2007-08-06 00:00:00,1.6357,1.6358,1.6354,1.6357,1490199988.0
2007-08-06 00:01:00,1.6357,1.6357,1.63515,1.6356,1391800000.0
2007-08-06 00:02:00,1.6356,1.6363,1.6355,1.6363,1715400002.0
2007-08-06 00:03:00,1.6363,1.6365,1.6361,1.6364,546300007.0
2007-08-06 00:04:00,1.6364,1.6368,1.6362,1.6362,730099999.0
2007-08-06 00:05:00,1.6362,1.6364,1.6359,1.6361,1425899988.0
2007-08-06 00:06:00,1.6361,1.6361,1.6358,1.6359,513900004.0
2007-08-06 00:07:00,1.6359,1.636,1.6357,1.6358,1274199995.0
2007-08-06 00:08:00,1.6358,1.6359,1.6357,1.6357,916800009.0
2007-08-06 00:09:00,1.6357,1.6359,1.6356,1.6359,1137300006.0
2007-08-06 00:10:00,1.6359,1.6359,1.6356,1.6358,667400001.0
2007-08-06 00:11:00,1.6358,1.6358,1.6357,1.6358,236399998.0
2007-08-06 00:12:00,1.6359,1.636,1.6357,1.636,802099998.0
2007-08-06 00:13:00,1.636,1.636,1.6359,1.636,380000000.0
2007-08-06 00:14:00,1.636,1.636,1.6359,1.6359,1350199998.0
2007-08-06 00:15:00,1.6363,1.6364,1.6362,1.6364,2020999997.0
2007-08-06 00:16:00,1.6363,1.6364,1.6361,1.6361,2020999997.0
2007-08-06 00:17:00,1.6361,1.6364,1.6361,1.6363,1306900005.0
2007-08-06 00:18:00,1.6363,1.6364,1.6362,1.6362,427200003.0
2007-08-06 00:19:00,1.6362,1.6365,1.6362,1.6365,1520899997.0
2007-08-06 00:20:00,1.6365,1.6369,1.6365,1.6368,863300001.0
2007-08-06 00:21:00,1.6368,1.6368,1.6365,1.6367,852900001.0
2007-08-06 00:22:00,1.6368,1.637,1.6364,1.6364,2035400012.0
2007-08-06 00:23:00,1.6367,1.6367,1.6363,1.6365,1839600020.0
2007-08-06 00:24:00,1.6365,1.6365,1.6357,1.6361,1839600020.0
2007-08-06 00:25:00,1.6361,1.6366,1.6361,1.6362,2081800012.0
2007-08-06 00:26:00,1.6361,1.6361,1.6357,1.6359,1190400002.0
2007-08-06 00:27:00,1.6359,1.636,1.6357,1.636,1527199993.0
2007-08-06 00:28:00,1.6359,1.636,1.6357,1.6357,852100013.0
2007-08-06 00:29:00,1.6358,1.636,1.6357,1.6357,709300002.0
2007-08-06 00:30:00,1.6359,1.6359,1.6358,1.6358,609600007.0
2007-08-06 00:31:00,1.6358,1.636,1.6358,1.6358,609600007.0
2007-08-06 00:32:00,1.6359,1.6362,1.6359,1.6361,2035300010.0
2007-08-06 00:33:00,1.6361,1.6362,1.6357,1.636,2035300010.0
2007-08-06 00:34:00,1.636,1.636,1.6359,1.636,400500001.0
2007-08-06 00:35:00,1.636,1.6362,1.636,1.636,1265399993.0
2007-08-06 00:36:00,1.636,1.6361,1.6358,1.636,1427900002.0
2007-08-06 00:37:00,1.6361,1.6362,1.636,1.6362,627999991.0
2007-08-06 00:38:00,1.6363,1.6364,1.6362,1.6364,1032500001.0
2007-08-06 00:39:00,1.6365,1.6365,1.6364,1.6364,1032500001.0
2007-08-06 00:40:00,1.6363,1.6365,1.6363,1.6365,1032500001.0
2007-08-06 00:41:00,1.6365,1.6368,1.6364,1.6367,1707099999.0
2007-08-06 00:42:00,1.6368,1.6368,1.6367,1.6368,1239700013.0
2007-08-06 00:43:00,1.6368,1.6368,1.6365,1.6365,720100002.0
2007-08-06 00:44:00,1.6365,1.6369,1.6365,1.6369,575899992.0
2007-08-06 00:45:00,1.6369,1.6369,1.6365,1.6366,739900001.0
2007-08-06 00:46:00,1.6366,1.6367,1.6365,1.6366,1075799986.0
2007-08-06 00:47:00,1.6366,1.6368,1.6363,1.6363,1236300003.0
2007-08-06 00:48:00,1.6363,1.6364,1.6362,1.6362,1194700014.0
2007-08-06 00:49:00,1.6363,1.6363,1.6362,1.6363,515800001.0
2007-08-06 00:50:00,1.6362,1.6362,1.636,1.6361,712199989.0
2007-08-06 00:51:00,1.6362,1.6362,1.6361,1.6361,712199989.0
2007-08-06 00:52:00,1.6359,1.636,1.6358,1.636,712199989.0
2007-08-06 00:53:00,1.6359,1.6361,1.6358,1.636,674299999.0
2007-08-06 00:54:00,1.6359,1.6359,1.6358,1.6358,674299999.0
2007-08-06 00:55:00,1.6359,1.6363,1.6359,1.6362,1439200004.0
2007-08-06 00:56:00,1.6361,1.6364,1.6361,1.6363,1439200004.0
2007-08-06 00:57:00,1.6362,1.6364,1.6361,1.6364,1439200004.0
2007-08-06 00:58:00,1.6364,1.6366,1.6363,1.6363,1506799996.0
2007-08-06 00:59:00,1.6364,1.6367,1.6364,1.6367,419299996.0
2007-08-06 01:00:00,1.6367,1.6369,1.6366,1.6369,1989399995.0
2007-08-06 01:01:00,1.6369,1.6369,1.6366,1.6369,1198799986.0
2007-08-06 01:02:00,1.6368,1.6372,1.6367,1.637,979200002.0
2007-08-06 01:03:00,1.6371,1.6372,1.6371,1.6371,221499999.0
2007-08-06 01:04:00,1.6373,1.6374,1.6372,1.6374,1096200003.0
2007-08-06 01:05:00,1.6374,1.6377,1.6372,1.6372,1129399990.0
2007-08-06 01:06:00,1.6372,1.6372,1.6369,1.6369,319400000.0
2007-08-06 01:07:00,1.637,1.6371,1.6366,1.6367,912500001.0
2007-08-06 01:08:00,1.6368,1.6368,1.6367,1.6367,786600003.0
2007-08-06 01:09:00,1.6367,1.6371,1.6367,1.6371,1461500004.0
2007-08-06 01:10:00,1.6371,1.6371,1.6369,1.637,1248700026.0
2007-08-06 01:11:00,1.6369,1.6369,1.6367,1.6369,282300002.0
2007-08-06 01:12:00,1.6369,1.637,1.6369,1.637,664100004.0
2007-08-06 01:13:00,1.6369,1.6376,1.6369,1.6375,999400000.0
2007-08-06 01:14:00,1.6373,1.6376,1.6373,1.6376,999400000.0
2007-08-06 01:15:00,1.6376,1.6377,1.6372,1.6372,1182700000.0
2007-08-06 01:16:00,1.6373,1.6375,1.6371,1.6374,1838199985.0
2007-08-06 01:17:00,1.6374,1.6375,1.6372,1.6373,1422500004.0
2007-08-06 01:18:00,1.6373,1.6375,1.6371,1.6372,1922200005.0
2007-08-06 01:19:00,1.6372,1.6373,1.6369,1.637,813500000.0
2007-08-06 01:20:00,1.637,1.6371,1.6369,1.637,688300002.0
2007-08-06 01:21:00,1.6371,1.6371,1.6369,1.6369,370800006.0
2007-08-06 01:22:00,1.6369,1.637,1.6368,1.637,90399998.0
2007-08-06 01:23:00,1.6369,1.6369,1.6367,1.6368,672600001.0
2007-08-06 01:24:00,1.6368,1.6372,1.6368,1.6371,796900000.0
2007-08-06 01:25:00,1.637,1.6378,1.637,1.63715,1745800010.0
2007-08-06 01:26:00,1.6372,1.6375,1.6371,1.6373,584399997.0
2007-08-06 01:27:00,1.6373,1.6377,1.6372,1.6373,192399997.0
2007-08-06 01:28:00,1.6373,1.6373,1.6371,1.6372,318999996.0
2007-08-06 01:29:00,1.6372,1.6374,1.6371,1.6373,489200010.0
2007-08-06 01:30:00,1.6373,1.6375,1.6373,1.6375,1159100017.0
2007-08-06 01:31:00,1.6375,1.63755,1.6375,1.6375,228200000.0
2007-08-06 01:32:00,1.6375,1.6375,1.63745,1.63745,371800005.0
2007-08-06 01:33:00,1.63745,1.6375,1.63745,1.6375,207700002.0
2007-08-06 01:34:00,1.6375,1.6375,1.6375,1.6375,601300004.0
2007-08-06 01:35:00,1.6375,1.63755,1.6375,1.6375,421000000.0
2007-08-06 01:36:00,1.6375,1.6376,1.6375,1.63755,232999998.0
2007-08-06 01:37:00,1.63755,1.63755,1.6375,1.6375,137000002.0
2007-08-06 01:38:00,1.6375,1.6375,1.6374,1.6375,247100000.0
2007-08-06 01:39:00,1.6375,1.6375,1.6374,1.6374,100000000.0
2007-08-06 01:40:00,1.6374,1.63745,1.6372,1.63735,565599995.0
2007-08-06 01:41:00,1.6374,1.6374,1.637,1.6371,839099993.0
2007-08-06 01:42:00,1.6371,1.6371,1.637,1.63705,405999994.0
2007-08-06 01:43:00,1.63705,1.6372,1.63705,1.6372,347299998.0
2007-08-06 01:44:00,1.63715,1.6373,1.63715,1.6372,173399999.0
2007-08-06 01:45:00,1.63725,1.63725,1.63705,1.63705,285600002.0
2007-08-06 01:46:00,1.6371,1.6371,1.637,1.6371,376299997.0
2007-08-06 01:47:00,1.637,1.6374,1.637,1.6374,1012299999.0
2007-08-06 01:48:00,1.63715,1.63715,1.637,1.63715,348999998.0
2007-08-06 01:49:00,1.63715,1.6373,1.63715,1.6373,340700004.0
2007-08-06 01:50:00,1.6373,1.6373,1.6373,1.6373,124100000.0
2007-08-06 01:51:00,1.6373,1.6373,1.6373,1.6373,202200000.0
2007-08-06 01:52:00,1.63717,1.63722,1.6366,1.63698,733599999.0
2007-08-06 01:53:00,1.6373,1.6373,1.63725,1.6373,211700000.0
2007-08-06 01:54:00,1.63725,1.6373,1.63725,1.6373,187300002.0
2007-08-06 01:55:00,1.6373,1.6373,1.63725,1.6373,102400000.0
2007-08-06 01:56:00,1.6373,1.6374,1.63725,1.6373,405600000.0
2007-08-06 01:57:00,1.6373,1.6373,1.63725,1.6373,126600000.0
2007-08-06 01:58:00,1.6373,1.6373,1.6373,1.6373,39400000.0
2007-08-06 01:59:00,1.6373,1.6373,1.6373,1.6373,337400002.0
2007-08-06 02:00:00,1.6373,1.6373,1.6373,1.6373,837600000.0
2007-08-06 02:01:00,1.6373,1.6374,1.6373,1.6374,188000000.0
2007-08-06 02:02:00,1.6374,1.6374,1.6374,1.6374,530700000.0
2007-08-06 02:03:00,1.6374,1.6375,1.63735,1.6375,182000000.0
2007-08-06 02:04:00,1.6375,1.6376,1.6375,1.6375,139000000.0
2007-08-06 02:05:00,1.6375,1.6375,1.6374,1.6375,423100001.0
2007-08-06 02:06:00,1.6375,1.6375,1.6375,1.6375,8100000.0
2007-08-06 02:07:00,1.6375,1.6378,1.6375,1.6378,191000000.0
2007-08-06 02:08:00,1.6378,1.6379,1.6378,1.6378,276800000.0
2007-08-06 02:09:00,1.6378,1.6378,1.6377,1.6378,108000000.0
2007-08-06 02:10:00,1.6378,1.6378,1.6378,1.6378,96000000.0
2007-08-06 02:11:00,1.63697,1.63767,1.63679,1.63708,2138300003.0
2007-08-06 02:12:00,1.6377,1.6377,1.6375,1.6376,424000002.0
2007-08-06 02:13:00,1.6376,1.6377,1.6376,1.6377,1125100027.0
2007-08-06 02:14:00,1.6377,1.6378,1.6373,1.63745,1989399992.0
2007-08-06 02:15:00,1.6375,1.6375,1.6372,1.6372,575800000.0
2007-08-06 02:16:00,1.6372,1.6374,1.6371,1.6372,650100000.0
2007-08-06 02:17:00,1.6373,1.6374,1.6372,1.63725,565200004.0
2007-08-06 02:18:00,1.6373,1.6373,1.6371,1.6373,1104199993.0
2007-08-06 02:19:00,1.63725,1.6373,1.63725,1.6373,270799997.0
2007-08-06 02:20:00,1.6373,1.6373,1.63725,1.6373,386299999.0
2007-08-06 02:21:00,1.6373,1.6373,1.6373,1.6373,69700000.0
2007-08-06 02:22:00,1.6372,1.6376,1.63715,1.6375,1050400000.0
2007-08-06 02:23:00,1.6375,1.6375,1.63725,1.6374,618299998.0
2007-08-06 02:24:00,1.6374,1.6374,1.6372,1.6372,695000007.0
2007-08-06 02:25:00,1.6372,1.6374,1.6372,1.6373,1185500002.0
2007-08-06 02:26:00,1.6373,1.6377,1.6372,1.6377,1340300007.0
2007-08-06 02:27:00,1.6377,1.6377,1.6375,1.6376,949100000.0
2007-08-06 02:28:00,1.6376,1.6376,1.6374,1.6374,328200006.0
2007-08-06 02:29:00,1.6374,1.6375,1.6374,1.6375,444500005.0
2007-08-06 02:30:00,1.6375,1.6376,1.6372,1.6373,835700023.0
2007-08-06 02:31:00,1.6373,1.6374,1.6372,1.6373,665100010.0
2007-08-06 02:32:00,1.6373,1.6373,1.63715,1.6372,618900014.0
2007-08-06 02:33:00,1.6372,1.6372,1.63715,1.63715,740499988.0
2007-08-06 02:34:00,1.6372,1.6372,1.6371,1.6371,301699999.0
2007-08-06 02:35:00,1.6371,1.6371,1.63675,1.6369,1109100005.0
2007-08-06 02:36:00,1.63685,1.63705,1.63685,1.63695,542200002.0
2007-08-06 02:37:00,1.63695,1.63695,1.6368,1.6368,322300002.0
2007-08-06 02:38:00,1.6368,1.6368,1.6363,1.6365,1133100010.0
2007-08-06 02:39:00,1.6365,1.6368,1.6364,1.6364,1021599998.0
2007-08-06 02:40:00,1.6364,1.6365,1.6363,1.6365,891100007.0
2007-08-06 02:41:00,1.6365,1.6365,1.6364,1.6364,764900000.0
2007-08-06 02:42:00,1.6364,1.6364,1.6363,1.6363,414899998.0
2007-08-06 02:43:00,1.63625,1.6363,1.63625,1.6363,439000000.0
2007-08-06 02:44:00,1.6363,1.6363,1.6363,1.6363,451999993.0
2007-08-06 02:45:00,1.6363,1.6365,1.63625,1.6363,544999996.0
2007-08-06 02:46:00,1.6363,1.6364,1.63625,1.63625,715100007.0
2007-08-06 02:47:00,1.63625,1.6364,1.63625,1.6364,425400002.0
2007-08-06 02:48:00,1.6364,1.6364,1.6362,1.6363,1143100008.0
2007-08-06 02:49:00,1.6363,1.6363,1.636,1.636,1321499994.0
2007-08-06 02:50:00,1.636,1.636,1.6359,1.6359,713299999.0
2007-08-06 02:51:00,1.6359,1.636,1.63585,1.636,484500002.0
2007-08-06 02:52:00,1.636,1.636,1.63595,1.63595,30400000.0
2007-08-06 02:53:00,1.636,1.636,1.636,1.636,60000000.0
2007-08-06 02:54:00,1.636,1.636,1.636,1.636,68000000.0
2007-08-06 02:55:00,1.636,1.6362,1.636,1.6361,1376000001.0
2007-08-06 02:56:00,1.6362,1.6363,1.636,1.636,1433900001.0
2007-08-06 02:57:00,1.636,1.6361,1.636,1.6361,1392099991.0
2007-08-06 02:58:00,1.6361,1.6361,1.636,1.636,961500036.0
2007-08-06 02:59:00,1.63605,1.6361,1.63595,1.636,1203900009.0
2007-08-06 03:00:00,1.636,1.636,1.636,1.636,96200004.0
2007-08-06 03:01:00,1.636,1.6361,1.6356,1.6357,766600005.0
2007-08-06 03:02:00,1.6357,1.6357,1.6355,1.6356,1623099994.0
2007-08-06 03:03:00,1.6356,1.63565,1.6356,1.6356,418400000.0
2007-08-06 03:04:00,1.6356,1.6356,1.6356,1.6356,117600000.0
2007-08-06 03:05:00,1.6356,1.6358,1.6356,1.6357,876199999.0
2007-08-06 03:06:00,1.6357,1.6358,1.6357,1.6357,748600002.0
2007-08-06 03:07:00,1.6357,1.6357,1.6356,1.6356,506700004.0
2007-08-06 03:08:00,1.63555,1.6358,1.63555,1.6358,220999997.0
2007-08-06 03:09:00,1.6358,1.6358,1.6358,1.6358,75200000.0
2007-08-06 03:10:00,1.6358,1.6358,1.63555,1.6356,1120800000.0
2007-08-06 03:11:00,1.6356,1.6357,1.6356,1.6356,683199997.0
2007-08-06 03:12:00,1.6356,1.6356,1.6356,1.6356,139200000.0
2007-08-06 03:13:00,1.6356,1.6356,1.63555,1.6356,106500001.0
2007-08-06 03:14:00,1.63555,1.6356,1.63555,1.6356,36400000.0
2007-08-06 03:15:00,1.6356,1.6357,1.6356,1.6357,64800000.0
2007-08-06 03:16:00,1.6357,1.6357,1.63565,1.63565,182399997.0
2007-08-06 03:17:00,1.6357,1.6357,1.6357,1.6357,71200000.0
2007-08-06 03:18:00,1.6357,1.6357,1.63565,1.6357,252900000.0
2007-08-06 03:19:00,1.6357,1.6357,1.63565,1.6357,115500000.0
2007-08-06 03:20:00,1.6357,1.6357,1.63565,1.63565,29600000.0
2007-08-06 03:21:00,1.6357,1.6357,1.6357,1.6357,76800000.0
2007-08-06 03:22:00,1.6357,1.6357,1.6357,1.6357,19200000.0
2007-08-06 03:23:00,1.6357,1.6358,1.6356,1.6357,592199994.0
2007-08-06 03:24:00,1.6357,1.6358,1.6356,1.6356,1292099987.0
2007-08-06 03:25:00,1.6356,1.6358,1.63555,1.6358,285100002.0
2007-08-06 03:26:00,1.6358,1.6358,1.6357,1.6357,111400000.0
2007-08-06 03:27:00,1.6358,1.6358,1.6357,1.6357,43200000.0
2007-08-06 03:28:00,1.6358,1.6361,1.6358,1.6361,183200001.0
2007-08-06 03:29:00,1.636,1.6361,1.636,1.6361,677599996.0
2007-08-06 03:30:00,1.6361,1.6361,1.6361,1.6361,56000000.0
2007-08-06 03:31:00,1.6361,1.6362,1.6361,1.6362,66400000.0
2007-08-06 03:32:00,1.63615,1.6363,1.63615,1.6363,101600000.0
2007-08-06 03:33:00,1.63625,1.6363,1.636,1.6362,542599996.0
2007-08-06 03:34:00,1.6362,1.6362,1.6362,1.6362,121600000.0
2007-08-06 03:35:00,1.6362,1.6363,1.6362,1.6363,93600000.0
2007-08-06 03:36:00,1.6363,1.6364,1.6362,1.6364,221000000.0
2007-08-06 03:37:00,1.6364,1.6364,1.6363,1.6364,215299997.0
2007-08-06 03:38:00,1.63635,1.63635,1.6362,1.6363,382599999.0
2007-08-06 03:39:00,1.6363,1.6366,1.6363,1.6365,849200015.0
2007-08-06 03:40:00,1.6365,1.6367,1.63645,1.6366,792100000.0
2007-08-06 03:41:00,1.6366,1.6367,1.6366,1.6366,208000000.0
2007-08-06 03:42:00,1.6366,1.6366,1.6362,1.6363,497899996.0
2007-08-06 03:43:00,1.6364,1.6364,1.6361,1.6363,224399998.0
2007-08-06 03:44:00,1.6363,1.6364,1.6363,1.63635,55100000.0
2007-08-06 03:45:00,1.6364,1.6364,1.6362,1.6362,211999998.0
2007-08-06 03:46:00,1.6362,1.6363,1.63615,1.63625,430099995.0
2007-08-06 03:47:00,1.6363,1.6363,1.6363,1.6363,43200000.0
2007-08-06 03:48:00,1.6363,1.6365,1.6363,1.6365,922299999.0
2007-08-06 03:49:00,1.6364,1.6366,1.6364,1.6366,25400000.0
2007-08-06 03:50:00,1.6365,1.6366,1.63625,1.6364,639599997.0
2007-08-06 03:51:00,1.6363,1.63685,1.6363,1.6367,750600008.0
2007-08-06 03:52:00,1.6367,1.6367,1.6364,1.6366,303400000.0
2007-08-06 03:53:00,1.6366,1.6366,1.63655,1.63655,116000000.0
2007-08-06 03:54:00,1.6366,1.6366,1.6366,1.6366,141500000.0
2007-08-06 03:55:00,1.6366,1.6366,1.63655,1.63655,35000000.0
2007-08-06 03:56:00,1.6366,1.6366,1.63635,1.6364,203600000.0
2007-08-06 03:57:00,1.63621,1.63628,1.63601,1.63628,88800002.0
2007-08-06 03:58:00,1.63619,1.63638,1.63588,1.63638,130000004.0
2007-08-06 03:59:00,1.6364,1.6366,1.6364,1.6366,301400004.0
2007-08-06 04:00:00,1.6365,1.6366,1.63645,1.63645,593200009.0
2007-08-06 04:01:00,1.6365,1.6365,1.6365,1.6365,34400000.0
2007-08-06 04:02:00,1.6365,1.6365,1.63645,1.63645,146099997.0
2007-08-06 04:03:00,1.6366,1.6367,1.6366,1.6367,97600000.0
2007-08-06 04:04:00,1.6367,1.6369,1.63665,1.6368,503099998.0
2007-08-06 04:05:00,1.6368,1.6369,1.63675,1.6368,959700003.0
2007-08-06 04:06:00,1.6368,1.637,1.63675,1.63675,975599994.0
2007-08-06 04:07:00,1.6368,1.6368,1.6368,1.6368,510599995.0
2007-08-06 04:08:00,1.63675,1.6369,1.63675,1.6368,410299996.0
2007-08-06 04:09:00,1.6368,1.6368,1.63665,1.63665,1297600004.0
2007-08-06 04:10:00,1.63665,1.6368,1.63665,1.6368,547499993.0
2007-08-06 04:11:00,1.6368,1.6368,1.6367,1.6367,597300003.0
2007-08-06 04:12:00,1.6367,1.6368,1.6367,1.6367,552299999.0
2007-08-06 04:13:00,1.6367,1.6367,1.6367,1.6367,298000000.0
2007-08-06 04:14:00,1.6367,1.6367,1.6365,1.6365,911200001.0
2007-08-06 04:15:00,1.6365,1.6366,1.6365,1.6365,535099978.0
2007-08-06 04:16:00,1.6365,1.6365,1.63635,1.6364,946399981.0
2007-08-06 04:17:00,1.6364,1.6364,1.6359,1.6361,1521999991.0
2007-08-06 04:18:00,1.636,1.6362,1.636,1.6362,291600000.0
2007-08-06 04:19:00,1.6362,1.6365,1.6361,1.6364,935799993.0
2007-08-06 04:20:00,1.6364,1.6366,1.63625,1.63625,1437700000.0
2007-08-06 04:21:00,1.6363,1.6366,1.6363,1.6366,233199998.0
2007-08-06 04:22:00,1.6366,1.6366,1.63625,1.6364,240899999.0
2007-08-06 04:23:00,1.63586,1.63631,1.63586,1.6362,488899992.0
2007-08-06 04:24:00,1.63645,1.63665,1.6363,1.6364,526399993.0
2007-08-06 04:25:00,1.63615,1.63625,1.63562,1.63617,1218300008.0
2007-08-06 04:26:00,1.6364,1.6364,1.6364,1.6364,35200000.0
2007-08-06 04:27:00,1.6364,1.6365,1.6363,1.6364,1611599995.0
2007-08-06 04:28:00,1.6364,1.6364,1.6364,1.6364,173399998.0
2007-08-06 04:29:00,1.6364,1.6364,1.6364,1.6364,299000007.0
2007-08-06 04:30:00,1.6364,1.6364,1.6364,1.6364,341299999.0
2007-08-06 04:31:00,1.6364,1.6364,1.6364,1.6364,250199996.0
2007-08-06 04:32:00,1.6364,1.6365,1.6364,1.6365,1015200001.0
2007-08-06 04:33:00,1.6365,1.6365,1.6365,1.6365,277599994.0
2007-08-06 04:34:00,1.6365,1.6365,1.6363,1.63635,482899994.0
2007-08-06 04:35:00,1.63616,1.63616,1.63592,1.63612,190499998.0
2007-08-06 04:36:00,1.63635,1.63635,1.63635,1.63635,5600000.0
2007-08-06 04:37:00,1.6363,1.6364,1.6363,1.6363,159900002.0
2007-08-06 04:38:00,1.6363,1.6364,1.6362,1.6363,468000003.0
2007-08-06 04:39:00,1.6363,1.6365,1.6363,1.6365,106899999.0
2007-08-06 04:40:00,1.6365,1.6365,1.6363,1.63645,641700002.0
2007-08-06 04:41:00,1.6364,1.6365,1.6364,1.6365,432099999.0
2007-08-06 04:42:00,1.6365,1.6366,1.6362,1.6365,449199998.0
2007-08-06 04:43:00,1.6366,1.63665,1.63615,1.6362,464100001.0
2007-08-06 04:44:00,1.6362,1.63655,1.63615,1.63645,390899997.0
2007-08-06 04:45:00,1.63665,1.63665,1.6362,1.6365,630499990.0
2007-08-06 04:46:00,1.6365,1.6365,1.6362,1.6362,1352599992.0
2007-08-06 04:47:00,1.6362,1.6362,1.6358,1.6358,1339600007.0
2007-08-06 04:48:00,1.6358,1.636,1.6358,1.6359,1733799995.0
2007-08-06 04:49:00,1.6359,1.636,1.6359,1.6359,275499994.0
2007-08-06 04:50:00,1.6359,1.6359,1.6359,1.6359,60599998.0
2007-08-06 04:51:00,1.636,1.636,1.6358,1.6359,1046100002.0
2007-08-06 04:52:00,1.6359,1.6364,1.6359,1.63615,2018300002.0
2007-08-06 04:53:00,1.6362,1.6363,1.63595,1.63595,723600005.0
2007-08-06 04:54:00,1.63595,1.636,1.6359,1.636,177799999.0
2007-08-06 04:55:00,1.636,1.636,1.63585,1.63585,351100001.0
2007-08-06 04:56:00,1.6359,1.6361,1.6359,1.6361,89299999.0
2007-08-06 04:57:00,1.6361,1.6361,1.63595,1.63595,173600003.0
2007-08-06 04:58:00,1.6361,1.6362,1.636,1.636,87900002.0
2007-08-06 04:59:00,1.636,1.6362,1.63595,1.6362,1125200005.0
2007-08-06 05:00:00,1.63625,1.6363,1.6361,1.6361,1187599994.0
2007-08-06 05:01:00,1.6361,1.6362,1.6361,1.6361,610700002.0
2007-08-06 05:02:00,1.6361,1.6363,1.6359,1.636,1463999989.0
2007-08-06 05:03:00,1.636,1.6361,1.636,1.636,1479499979.0
2007-08-06 05:04:00,1.636,1.636,1.636,1.636,393100003.0
2007-08-06 05:05:00,1.636,1.6363,1.636,1.636,475100003.0
2007-08-06 05:06:00,1.636,1.636,1.636,1.636,279599997.0
2007-08-06 05:07:00,1.636,1.6362,1.63595,1.6361,1252099982.0
2007-08-06 05:08:00,1.6362,1.6362,1.636,1.6361,788700000.0
2007-08-06 05:09:00,1.6361,1.6362,1.6361,1.6361,1008399996.0
2007-08-06 05:10:00,1.6361,1.6361,1.63595,1.636,720800010.0
2007-08-06 05:11:00,1.636,1.6361,1.636,1.6361,95099998.0
2007-08-06 05:12:00,1.6361,1.6362,1.63605,1.6361,97600000.0
2007-08-06 05:13:00,1.6361,1.6361,1.6361,1.6361,36800000.0
2007-08-06 05:14:00,1.6361,1.6361,1.6361,1.6361,51200000.0
2007-08-06 05:15:00,1.6362,1.6362,1.6361,1.6361,180000000.0
2007-08-06 05:16:00,1.6361,1.6361,1.6359,1.6359,579799994.0
2007-08-06 05:17:00,1.6359,1.6359,1.6359,1.6359,324000004.0
2007-08-06 05:18:00,1.6359,1.6361,1.6358,1.6359,1155599995.0
2007-08-06 05:19:00,1.6359,1.636,1.6359,1.6359,453099991.0
2007-08-06 05:20:00,1.6359,1.63605,1.63585,1.63585,520200001.0
2007-08-06 05:21:00,1.6359,1.63605,1.63585,1.63595,405499996.0
2007-08-06 05:22:00,1.63595,1.6361,1.6359,1.63595,299900008.0
2007-08-06 05:23:00,1.63595,1.636,1.6359,1.6359,172400003.0
2007-08-06 05:24:00,1.6359,1.6359,1.63585,1.63585,800399992.0
2007-08-06 05:25:00,1.6359,1.636,1.6359,1.6359,453799992.0
2007-08-06 05:26:00,1.6359,1.6359,1.63585,1.6359,329499995.0
2007-08-06 05:27:00,1.6359,1.63605,1.6359,1.6359,295899996.0
2007-08-06 05:28:00,1.6359,1.6359,1.63585,1.63585,145500000.0
2007-08-06 05:29:00,1.6359,1.6359,1.6357,1.6358,284700000.0
2007-08-06 05:30:00,1.6358,1.6358,1.63565,1.63575,376500001.0
2007-08-06 05:31:00,1.63501,1.63559,1.63501,1.63529,770100000.0
2007-08-06 05:32:00,1.6357,1.6359,1.6357,1.63585,181400000.0
2007-08-06 05:33:00,1.6359,1.63595,1.63585,1.63585,208099999.0
2007-08-06 05:34:00,1.6359,1.6359,1.63585,1.6359,63200000.0
2007-08-06 05:35:00,1.63585,1.6359,1.6358,1.63585,71999998.0
2007-08-06 05:36:00,1.6359,1.6359,1.6359,1.6359,30400000.0
2007-08-06 05:37:00,1.6359,1.6359,1.6359,1.6359,19200000.0
2007-08-06 05:38:00,1.6359,1.6359,1.6359,1.6359,9600000.0
2007-08-06 05:39:00,1.63533,1.63595,1.63527,1.63582,47000000.0
2007-08-06 05:40:00,1.6359,1.6359,1.63585,1.6359,81599999.0
2007-08-06 05:41:00,1.6359,1.636,1.6357,1.63575,1736599978.0
2007-08-06 05:42:00,1.63575,1.63575,1.63565,1.63565,1054800011.0
2007-08-06 05:43:00,1.63565,1.6357,1.63565,1.6357,354899998.0
2007-08-06 05:44:00,1.6357,1.6357,1.6357,1.6357,376400012.0
2007-08-06 05:45:00,1.6357,1.6357,1.63565,1.6357,541300006.0
2007-08-06 05:46:00,1.63565,1.6358,1.63565,1.63565,740499999.0
2007-08-06 05:47:00,1.6357,1.6358,1.6357,1.6358,264700006.0
2007-08-06 05:48:00,1.6358,1.6358,1.6358,1.6358,49400002.0
2007-08-06 05:49:00,1.6358,1.6358,1.6357,1.6357,224800002.0
2007-08-06 05:50:00,1.6357,1.63575,1.6357,1.6357,335900001.0
2007-08-06 05:51:00,1.6358,1.6358,1.6358,1.6358,42300000.0
2007-08-06 05:52:00,1.6358,1.6358,1.6358,1.6358,21500000.0
2007-08-06 05:53:00,1.6358,1.6359,1.6358,1.6359,128499997.0
2007-08-06 05:54:00,1.63537,1.63556,1.63537,1.6354,41400000.0
2007-08-06 05:55:00,1.6359,1.6359,1.63585,1.63585,36000000.0
2007-08-06 05:56:00,1.6359,1.6359,1.63585,1.63585,36000000.0
2007-08-06 05:57:00,1.6359,1.6359,1.6358,1.6358,165200000.0
2007-08-06 05:58:00,1.6358,1.636,1.6358,1.636,384500011.0
2007-08-06 05:59:00,1.6359,1.6359,1.6357,1.6358,484399993.0
2007-08-06 06:00:00,1.6358,1.6358,1.63565,1.6357,1307100000.0
2007-08-06 06:01:00,1.6357,1.6357,1.6357,1.6357,1052799995.0
2007-08-06 06:02:00,1.6357,1.6357,1.6357,1.6357,317400000.0
2007-08-06 06:03:00,1.6357,1.6357,1.63555,1.63555,347900007.0
2007-08-06 06:04:00,1.63555,1.6357,1.63555,1.6356,795000015.0
2007-08-06 06:05:00,1.6357,1.63585,1.6356,1.6357,395499999.0
2007-08-06 06:06:00,1.6357,1.6357,1.6357,1.6357,116900000.0
2007-08-06 06:07:00,1.6357,1.6358,1.63555,1.6358,1124199992.0
2007-08-06 06:08:00,1.6358,1.6358,1.6358,1.6358,71800002.0
2007-08-06 06:09:00,1.6358,1.6358,1.63565,1.63565,369599999.0
2007-08-06 06:10:00,1.6357,1.6357,1.63555,1.6356,986200014.0
2007-08-06 06:11:00,1.6356,1.6356,1.6356,1.6356,246400003.0
2007-08-06 06:12:00,1.6356,1.6358,1.63555,1.6358,390299999.0
2007-08-06 06:13:00,1.6357,1.6357,1.63555,1.63555,626799995.0
2007-08-06 06:14:00,1.63565,1.6358,1.63555,1.6356,533299998.0
2007-08-06 06:15:00,1.6356,1.6356,1.6356,1.6356,311200002.0
2007-08-06 06:16:00,1.6356,1.6359,1.63555,1.6359,810199997.0
2007-08-06 06:17:00,1.6359,1.636,1.6359,1.636,143200000.0
2007-08-06 06:18:00,1.636,1.636,1.6359,1.6359,448799999.0
2007-08-06 06:19:00,1.6359,1.636,1.6359,1.6359,184000000.0
2007-08-06 06:20:00,1.6359,1.6359,1.6358,1.6359,262000004.0
2007-08-06 06:21:00,1.6359,1.636,1.6359,1.63595,174300001.0
2007-08-06 06:22:00,1.636,1.636,1.6359,1.636,141600001.0
2007-08-06 06:23:00,1.636,1.6361,1.636,1.636,114400000.0
2007-08-06 06:24:00,1.636,1.636,1.636,1.636,114400000.0
2007-08-06 06:25:00,1.6359,1.6359,1.63585,1.6359,253299999.0
2007-08-06 06:26:00,1.6359,1.6359,1.6358,1.6358,900800005.0
2007-08-06 06:27:00,1.6358,1.6359,1.6358,1.6358,239199998.0
2007-08-06 06:28:00,1.6359,1.6359,1.6358,1.6358,156000000.0
2007-08-06 06:29:00,1.6358,1.6358,1.6357,1.6357,316000000.0
2007-08-06 06:30:00,1.6357,1.6358,1.6357,1.6358,207200000.0
2007-08-06 06:31:00,1.6358,1.6359,1.63575,1.63575,429800000.0
2007-08-06 06:32:00,1.6359,1.6359,1.6356,1.6357,550700004.0
2007-08-06 06:33:00,1.6357,1.6357,1.6357,1.6357,40800000.0
2007-08-06 06:34:00,1.6357,1.6357,1.6357,1.6357,21600000.0
2007-08-06 06:35:00,1.6357,1.6359,1.6357,1.6357,559200004.0
2007-08-06 06:36:00,1.6357,1.6359,1.6357,1.63575,553700003.0
2007-08-06 06:37:00,1.6358,1.636,1.6358,1.63585,1033200005.0
2007-08-06 06:38:00,1.63585,1.6362,1.63585,1.636,445999996.0
2007-08-06 06:39:00,1.636,1.6362,1.6358,1.6361,880600002.0
2007-08-06 06:40:00,1.6361,1.6363,1.6361,1.6362,278699999.0
2007-08-06 06:41:00,1.6362,1.6363,1.6362,1.6363,879900001.0
2007-08-06 06:42:00,1.6363,1.637,1.6363,1.63695,1855700013.0
2007-08-06 06:43:00,1.637,1.6374,1.637,1.6373,1041500002.0
2007-08-06 06:44:00,1.63715,1.6372,1.6369,1.6371,1041500002.0
2007-08-06 06:45:00,1.6371,1.6373,1.63705,1.6371,491800003.0
2007-08-06 06:46:00,1.6371,1.6372,1.6371,1.6371,1095800003.0
2007-08-06 06:47:00,1.6371,1.6374,1.63705,1.63705,1095800003.0
2007-08-06 06:48:00,1.6371,1.6372,1.6371,1.6371,148099998.0
2007-08-06 06:49:00,1.6371,1.6373,1.63705,1.63715,483099996.0
2007-08-06 06:50:00,1.63715,1.6374,1.63715,1.6373,898600000.0
2007-08-06 06:51:00,1.6373,1.6374,1.6372,1.6374,325099998.0
2007-08-06 06:52:00,1.6375,1.6375,1.6374,1.6374,331599999.0
2007-08-06 06:53:00,1.6374,1.6376,1.6374,1.6376,213799999.0
2007-08-06 06:54:00,1.6376,1.6376,1.6375,1.6376,458400000.0
2007-08-06 06:55:00,1.6376,1.6376,1.6374,1.6374,824799997.0
2007-08-06 06:56:00,1.6374,1.6374,1.63735,1.63735,366200000.0
2007-08-06 06:57:00,1.6373,1.6374,1.6373,1.6374,163100001.0
2007-08-06 06:58:00,1.6374,1.6375,1.63735,1.6374,710400012.0
2007-08-06 06:59:00,1.63745,1.63745,1.6374,1.6374,66399999.0
2007-08-06 07:00:00,1.6374,1.6374,1.6373,1.6374,292400000.0
2007-08-06 07:01:00,1.6374,1.6374,1.6374,1.6374,339200000.0
2007-08-06 07:02:00,1.6374,1.6374,1.6374,1.6374,145600000.0
2007-08-06 07:03:00,1.6374,1.6375,1.6374,1.6374,190400000.0
2007-08-06 07:04:00,1.6374,1.6375,1.6374,1.63745,400799997.0
2007-08-06 07:05:00,1.63745,1.6375,1.6374,1.6375,107000000.0
2007-08-06 07:06:00,1.63699,1.63737,1.63688,1.63697,1011999998.0
2007-08-06 07:07:00,1.6375,1.6375,1.6375,1.6375,47200000.0
2007-08-06 07:08:00,1.6375,1.6376,1.6375,1.6375,179199999.0
2007-08-06 07:09:00,1.6375,1.6375,1.6375,1.6375,51200000.0
2007-08-06 07:10:00,1.6375,1.6375,1.6375,1.6375,204800000.0
2007-08-06 07:11:00,1.6375,1.6375,1.6375,1.6375,153600000.0
2007-08-06 07:12:00,1.6375,1.63755,1.6375,1.63755,52800000.0
2007-08-06 07:13:00,1.6376,1.6377,1.6376,1.6377,469000000.0
2007-08-06 07:14:00,1.6377,1.63775,1.6377,1.63775,165200000.0
2007-08-06 07:15:00,1.6377,1.6378,1.6377,1.6377,899700004.0
2007-08-06 07:16:00,1.6377,1.6377,1.6376,1.63765,31300001.0
2007-08-06 07:17:00,1.6377,1.6377,1.6375,1.6376,306700001.0
2007-08-06 07:18:00,1.6376,1.6376,1.6373,1.6374,1825999992.0
2007-08-06 07:19:00,1.6374,1.6377,1.6373,1.6376,960900004.0
2007-08-06 07:20:00,1.6376,1.6376,1.63755,1.6376,151100000.0
2007-08-06 07:21:00,1.6376,1.6376,1.6375,1.6375,12800000.0
2007-08-06 07:22:00,1.63745,1.6375,1.63735,1.6375,125099999.0
2007-08-06 07:23:00,1.6375,1.6375,1.6374,1.6374,165600000.0
2007-08-06 07:24:00,1.6374,1.6375,1.637,1.637,1282199992.0
2007-08-06 07:25:00,1.637,1.6371,1.63695,1.637,549700003.0
2007-08-06 07:26:00,1.6372,1.6377,1.6372,1.63765,753200001.0
2007-08-06 07:27:00,1.6377,1.6377,1.6376,1.6377,507699999.0
2007-08-06 07:28:00,1.6377,1.6377,1.63765,1.6377,127000002.0
2007-08-06 07:29:00,1.6377,1.6377,1.6377,1.6377,639800002.0
2007-08-06 07:30:00,1.6377,1.6377,1.63755,1.63765,253100002.0
2007-08-06 07:31:00,1.63765,1.6384,1.6376,1.6377,1907399999.0
2007-08-06 07:32:00,1.6376,1.6378,1.63755,1.6377,1319099999.0
2007-08-06 07:33:00,1.6377,1.6378,1.63765,1.63765,1306999997.0
2007-08-06 07:34:00,1.63765,1.6377,1.6375,1.6375,1238600002.0
2007-08-06 07:35:00,1.6375,1.6377,1.6375,1.6375,946600011.0
2007-08-06 07:36:00,1.6376,1.6377,1.6375,1.6376,1175600025.0
2007-08-06 07:37:00,1.6376,1.6379,1.6376,1.63775,1323400010.0
2007-08-06 07:38:00,1.6378,1.6379,1.63775,1.6378,924899992.0
2007-08-06 07:39:00,1.6378,1.6379,1.6377,1.6379,1251600035.0
2007-08-06 07:40:00,1.6379,1.638,1.6379,1.638,1142800005.0
2007-08-06 07:41:00,1.638,1.638,1.6374,1.6375,2076999988.0
2007-08-06 07:42:00,1.6376,1.6377,1.6375,1.6376,941600003.0
2007-08-06 07:43:00,1.6376,1.6378,1.6376,1.6376,1175499989.0
2007-08-06 07:44:00,1.6376,1.6376,1.6373,1.6373,1378300018.0
2007-08-06 07:45:00,1.6373,1.6373,1.63705,1.6372,663499999.0
2007-08-06 07:46:00,1.6372,1.6372,1.6371,1.6371,514400000.0
2007-08-06 07:47:00,1.6371,1.6371,1.6366,1.637,1085800004.0
2007-08-06 07:48:00,1.637,1.63705,1.63695,1.637,1846400035.0
2007-08-06 07:49:00,1.6371,1.6371,1.637,1.637,1279400003.0
2007-08-06 07:50:00,1.637,1.63725,1.637,1.63715,1996100010.0
2007-08-06 07:51:00,1.63715,1.6372,1.637,1.637,657699995.0
2007-08-06 07:52:00,1.637,1.6373,1.63695,1.6373,1169400002.0
2007-08-06 07:53:00,1.6373,1.6373,1.6371,1.6372,1267600001.0
2007-08-06 07:54:00,1.6372,1.6374,1.63715,1.6373,366300000.0
2007-08-06 07:55:00,1.6373,1.6373,1.63715,1.63715,356400008.0
2007-08-06 07:56:00,1.6372,1.6372,1.6371,1.6371,698900002.0
2007-08-06 07:57:00,1.6371,1.6377,1.6371,1.6373,776600007.0
2007-08-06 07:58:00,1.6374,1.6375,1.6372,1.6375,821100002.0
2007-08-06 07:59:00,1.6375,1.6376,1.637,1.637,1596999990.0
2007-08-06 08:00:00,1.637,1.637,1.63665,1.637,1555300017.0
2007-08-06 08:01:00,1.6369,1.6369,1.6367,1.6367,1461499985.0
2007-08-06 08:02:00,1.6367,1.6368,1.6365,1.6368,1461499985.0
2007-08-06 08:03:00,1.6368,1.6368,1.6365,1.6366,1415000009.0
2007-08-06 08:04:00,1.63665,1.637,1.6366,1.6367,1357300002.0
2007-08-06 08:05:00,1.6368,1.637,1.6368,1.637,1010700002.0
2007-08-06 08:06:00,1.637,1.6371,1.637,1.637,1010700002.0
2007-08-06 08:07:00,1.637,1.6372,1.6369,1.6369,852499995.0
2007-08-06 08:08:00,1.6369,1.6372,1.6369,1.6371,638799989.0
2007-08-06 08:09:00,1.637,1.6373,1.6369,1.6371,1250500001.0
2007-08-06 08:10:00,1.6372,1.6372,1.6369,1.637,363000005.0
2007-08-06 08:11:00,1.637,1.637,1.637,1.637,144200000.0
2007-08-06 08:12:00,1.6369,1.6373,1.6369,1.6371,1150900011.0
2007-08-06 08:13:00,1.6371,1.6373,1.6371,1.6373,851199988.0
2007-08-06 08:14:00,1.63725,1.6374,1.6371,1.6374,1193500000.0
2007-08-06 08:15:00,1.6373,1.6377,1.6373,1.6377,1984400005.0
2007-08-06 08:16:00,1.6376,1.638,1.6376,1.6378,1984400005.0
2007-08-06 08:17:00,1.6378,1.6381,1.63775,1.6381,1489199997.0
2007-08-06 08:18:00,1.6381,1.6384,1.6376,1.6377,1340699989.0
2007-08-06 08:19:00,1.6377,1.638,1.6376,1.6377,625199997.0
2007-08-06 08:20:00,1.6378,1.6379,1.6377,1.6378,625199997.0
2007-08-06 08:21:00,1.6378,1.6378,1.6377,1.6377,474299994.0
2007-08-06 08:22:00,1.6377,1.638,1.6377,1.638,572900003.0
2007-08-06 08:23:00,1.638,1.638,1.6378,1.6379,794799995.0
2007-08-06 08:24:00,1.6379,1.6379,1.6377,1.6377,1298399995.0
2007-08-06 08:25:00,1.6377,1.638,1.6376,1.638,2130399990.0
2007-08-06 08:26:00,1.638,1.638,1.6378,1.6379,409300002.0
2007-08-06 08:27:00,1.6379,1.6379,1.6375,1.6376,440999995.0
2007-08-06 08:28:00,1.6378,1.6382,1.6378,1.6381,1101300011.0
2007-08-06 08:29:00,1.638,1.6381,1.6377,1.6377,1101300011.0
2007-08-06 08:30:00,1.6376,1.6377,1.6375,1.6376,1101300011.0
2007-08-06 08:31:00,1.6376,1.6377,1.63725,1.63725,715999999.0
2007-08-06 08:32:00,1.6373,1.6373,1.637,1.6372,1587600003.0
2007-08-06 08:33:00,1.6373,1.6373,1.6369,1.6371,1587600003.0
2007-08-06 08:34:00,1.637,1.6371,1.6369,1.6369,1587600003.0
2007-08-06 08:35:00,1.6367,1.6368,1.6367,1.6368,1587600003.0
2007-08-06 08:36:00,1.6367,1.637,1.6366,1.6367,1587600003.0
2007-08-06 08:37:00,1.6366,1.6369,1.6364,1.6364,1587600003.0
2007-08-06 08:38:00,1.6364,1.6366,1.6362,1.6366,1874400005.0
2007-08-06 08:39:00,1.6365,1.6367,1.6365,1.6365,1388499999.0
2007-08-06 08:40:00,1.6365,1.6366,1.6363,1.6364,1388499999.0
2007-08-06 08:41:00,1.6363,1.6365,1.6362,1.6365,1994400002.0
2007-08-06 08:42:00,1.6365,1.6365,1.6363,1.6364,1819699995.0
2007-08-06 08:43:00,1.6365,1.6366,1.6363,1.6364,384500003.0
2007-08-06 08:44:00,1.6364,1.6367,1.6364,1.6366,885499994.0
2007-08-06 08:45:00,1.6366,1.6368,1.6363,1.6368,843200007.0
2007-08-06 08:46:00,1.6368,1.6368,1.63655,1.6367,1711699993.0
2007-08-06 08:47:00,1.6366,1.6367,1.6362,1.6363,1057999993.0
2007-08-06 08:48:00,1.6364,1.6366,1.6364,1.6364,1531000012.0
2007-08-06 08:49:00,1.6365,1.6366,1.6363,1.6363,1375599996.0
2007-08-06 08:50:00,1.6363,1.6364,1.6362,1.63635,789900002.0
2007-08-06 08:51:00,1.6363,1.6366,1.6362,1.6365,1442300005.0
2007-08-06 08:52:00,1.6366,1.6366,1.6365,1.6366,167900002.0
2007-08-06 08:53:00,1.6366,1.6367,1.6365,1.6366,708900001.0
2007-08-06 08:54:00,1.6366,1.6369,1.63655,1.6367,1834800015.0
2007-08-06 08:55:00,1.6367,1.637,1.6367,1.6369,1828300010.0
2007-08-06 08:56:00,1.6369,1.637,1.6368,1.6369,1731299999.0
2007-08-06 08:57:00,1.6369,1.6369,1.63665,1.6368,1088000026.0
2007-08-06 08:58:00,1.6368,1.6372,1.6368,1.637,919700001.0
2007-08-06 08:59:00,1.637,1.6371,1.6369,1.637,1341700018.0
2007-08-06 09:00:00,1.6371,1.6371,1.6369,1.6371,1692800002.0
2007-08-06 09:01:00,1.63715,1.6376,1.6371,1.6375,1692800002.0
2007-08-06 09:02:00,1.6375,1.6379,1.6375,1.6378,709199999.0
2007-08-06 09:03:00,1.6378,1.638,1.6377,1.638,1931399994.0
2007-08-06 09:04:00,1.6381,1.6385,1.6381,1.6383,1724200023.0
2007-08-06 09:05:00,1.6385,1.6385,1.6383,1.6385,1724200023.0
2007-08-06 09:06:00,1.6386,1.6387,1.6383,1.6386,1724200023.0
2007-08-06 09:07:00,1.6387,1.6387,1.6383,1.6384,2065399989.0
2007-08-06 09:08:00,1.6381,1.6381,1.6377,1.6379,2065399989.0
2007-08-06 09:09:00,1.6379,1.638,1.6375,1.6377,1183100005.0
2007-08-06 09:10:00,1.6376,1.6378,1.6375,1.6377,1479000007.0
2007-08-06 09:11:00,1.6377,1.6378,1.6376,1.6376,1158500006.0
2007-08-06 09:12:00,1.6377,1.6378,1.6377,1.6377,1222399985.0
2007-08-06 09:13:00,1.6383,1.6384,1.6381,1.6381,1222399985.0
2007-08-06 09:14:00,1.638,1.6382,1.6369,1.6373,1595099983.0
2007-08-06 09:15:00,1.6371,1.6373,1.6366,1.6372,1595099983.0
2007-08-06 09:16:00,1.6373,1.6375,1.6372,1.6375,1595099983.0
2007-08-06 09:17:00,1.6377,1.6377,1.6376,1.6377,1595099983.0
2007-08-06 09:18:00,1.6376,1.6376,1.6376,1.6376,1595099983.0
2007-08-06 09:19:00,1.6378,1.6378,1.6376,1.6377,1595099983.0
2007-08-06 09:20:00,1.6377,1.6378,1.6375,1.63765,1533100003.0
2007-08-06 09:21:00,1.63765,1.6378,1.6376,1.6378,803599994.0
2007-08-06 09:22:00,1.6377,1.6378,1.6376,1.6377,828500003.0
2007-08-06 09:23:00,1.6377,1.6378,1.6376,1.6378,1754099995.0
2007-08-06 09:24:00,1.6377,1.6378,1.6377,1.6377,320100000.0
2007-08-06 09:25:00,1.63765,1.638,1.6376,1.638,1455799988.0
2007-08-06 09:26:00,1.638,1.6383,1.638,1.6381,1691999994.0
2007-08-06 09:27:00,1.6381,1.6382,1.63805,1.6382,285200004.0
2007-08-06 09:28:00,1.6382,1.6384,1.6382,1.63825,1208899990.0
2007-08-06 09:29:00,1.63825,1.6385,1.6381,1.6384,896800001.0
2007-08-06 09:30:00,1.6384,1.6384,1.6383,1.6383,311800002.0
2007-08-06 09:31:00,1.6383,1.6385,1.6383,1.6385,881200003.0
2007-08-06 09:32:00,1.6385,1.6386,1.6384,1.6386,892699999.0
2007-08-06 09:33:00,1.6386,1.6386,1.6385,1.6385,978300004.0
2007-08-06 09:34:00,1.6385,1.6386,1.6385,1.6385,215700001.0
2007-08-06 09:35:00,1.6385,1.6385,1.6383,1.6385,1259099999.0
2007-08-06 09:37:00,1.6386,1.6389,1.6385,1.6387,1222100001.0
2007-08-06 09:38:00,1.6387,1.6389,1.6387,1.6388,787400012.0
2007-08-06 09:39:00,1.6389,1.6391,1.6389,1.639,1603700004.0
2007-08-06 09:40:00,1.6389,1.6392,1.6389,1.6392,1603700004.0
2007-08-06 09:41:00,1.6392,1.6393,1.639,1.6393,1603700004.0
2007-08-06 09:42:00,1.6393,1.6393,1.639,1.6393,878899993.0
2007-08-06 09:43:00,1.6393,1.6393,1.639,1.6392,1261999988.0
2007-08-06 09:44:00,1.6393,1.6396,1.6393,1.6393,589699999.0
2007-08-06 09:45:00,1.6393,1.6396,1.6393,1.6394,669999996.0
2007-08-06 09:46:00,1.6394,1.6395,1.6393,1.6394,472000002.0
2007-08-06 09:47:00,1.6394,1.6394,1.6392,1.6392,1153599992.0
2007-08-06 09:48:00,1.6393,1.6394,1.6392,1.6393,2095200009.0
2007-08-06 09:49:00,1.6392,1.6394,1.6392,1.6393,550100003.0
2007-08-06 09:50:00,1.6393,1.6394,1.6392,1.6393,541700000.0
2007-08-06 09:51:00,1.6393,1.6394,1.6393,1.6393,304800000.0
2007-08-06 09:52:00,1.6393,1.6394,1.6393,1.6393,412800003.0
2007-08-06 09:53:00,1.6393,1.6394,1.6392,1.6392,1856899989.0
2007-08-06 09:54:00,1.6392,1.6394,1.6392,1.6393,1027499996.0
2007-08-06 09:55:00,1.6393,1.6398,1.6393,1.6397,1074799998.0
2007-08-06 09:56:00,1.6397,1.6398,1.6396,1.6397,414100002.0
2007-08-06 09:57:00,1.6397,1.6398,1.6397,1.6397,452099998.0
2007-08-06 09:58:00,1.6397,1.6397,1.6397,1.6397,101600000.0
2007-08-06 09:59:00,1.6397,1.6397,1.6396,1.6397,316500006.0
2007-08-06 10:00:00,1.6397,1.6397,1.6396,1.6396,470100004.0
2007-08-06 10:01:00,1.6396,1.6398,1.6393,1.6393,1440099995.0
2007-08-06 10:02:00,1.6393,1.6396,1.6393,1.6395,609500003.0
2007-08-06 10:03:00,1.6395,1.6396,1.6393,1.6393,1008500010.0
2007-08-06 10:04:00,1.6393,1.6393,1.6391,1.6391,1691199999.0
2007-08-06 10:05:00,1.6391,1.6392,1.639,1.6391,1121000001.0
2007-08-06 10:06:00,1.6392,1.6392,1.639,1.6391,1099999995.0
2007-08-06 10:07:00,1.6391,1.6392,1.6389,1.6391,653299997.0
2007-08-06 10:08:00,1.639,1.6391,1.639,1.6391,590800002.0
2007-08-06 10:09:00,1.639,1.6398,1.639,1.6394,1539700001.0
2007-08-06 10:10:00,1.6395,1.6395,1.6393,1.6393,1364699998.0
2007-08-06 10:11:00,1.6393,1.6393,1.63905,1.6391,1364699998.0
2007-08-06 10:12:00,1.6391,1.6393,1.639,1.6391,360999998.0
2007-08-06 10:13:00,1.6391,1.6393,1.6391,1.6392,445300006.0
2007-08-06 10:14:00,1.6392,1.6392,1.639,1.6392,1584199992.0
2007-08-06 10:15:00,1.63915,1.6393,1.6391,1.6393,533899998.0
2007-08-06 10:16:00,1.6393,1.6394,1.6393,1.6394,527600014.0
2007-08-06 10:17:00,1.6394,1.6394,1.6394,1.6394,15200000.0
2007-08-06 10:18:00,1.6394,1.6394,1.6392,1.6392,159900002.0
2007-08-06 10:19:00,1.6392,1.6393,1.6392,1.6392,614500003.0
2007-08-06 10:20:00,1.6392,1.6396,1.6392,1.63945,1429400003.0
2007-08-06 10:21:00,1.6394,1.6396,1.6393,1.6393,992200002.0
2007-08-06 10:22:00,1.6393,1.6393,1.6391,1.6392,1383600012.0
2007-08-06 10:23:00,1.6393,1.6393,1.6392,1.6392,419099993.0
2007-08-06 10:24:00,1.6392,1.6394,1.6391,1.6392,1899400002.0
2007-08-06 10:25:00,1.6392,1.6396,1.6392,1.6395,975499988.0
2007-08-06 10:26:00,1.6395,1.6395,1.6393,1.6395,368699998.0
2007-08-06 10:27:00,1.6395,1.6396,1.6392,1.6396,2034300001.0
2007-08-06 10:28:00,1.6396,1.6397,1.6394,1.6395,1271900007.0
2007-08-06 10:29:00,1.6395,1.6395,1.6394,1.6395,1380700010.0
2007-08-06 10:30:00,1.6394,1.6396,1.63915,1.63915,1380700010.0
2007-08-06 10:31:00,1.6392,1.6393,1.63915,1.6393,892700000.0
2007-08-06 10:32:00,1.6393,1.6394,1.63925,1.6394,335100005.0
2007-08-06 10:33:00,1.6394,1.6394,1.63935,1.63935,1239999999.0
2007-08-06 10:34:00,1.6394,1.6395,1.6391,1.6393,1492500015.0
2007-08-06 10:35:00,1.6393,1.6395,1.6392,1.6394,1864400015.0
2007-08-06 10:36:00,1.6394,1.6394,1.6391,1.63925,1016800001.0
2007-08-06 10:37:00,1.6393,1.6393,1.6391,1.6392,994599997.0
2007-08-06 10:38:00,1.6392,1.6392,1.6392,1.6392,3200000.0
2007-08-06 10:39:00,1.6392,1.6392,1.6389,1.6389,2066299997.0
2007-08-06 10:40:00,1.639,1.639,1.6387,1.6387,912999999.0
2007-08-06 10:41:00,1.6387,1.6388,1.6385,1.6386,1147199978.0
2007-08-06 10:42:00,1.6386,1.6386,1.6385,1.6385,1178699981.0
2007-08-06 10:43:00,1.6385,1.6385,1.6381,1.6382,841199991.0
2007-08-06 10:44:00,1.6383,1.6386,1.6368,1.6369,1688599991.0
2007-08-06 10:45:00,1.6373,1.6381,1.6369,1.6376,1687000030.0
2007-08-06 10:46:00,1.6376,1.6377,1.63725,1.6376,1687000030.0
2007-08-06 10:47:00,1.6376,1.6382,1.6376,1.638,1947300001.0
2007-08-06 10:48:00,1.6381,1.6382,1.6377,1.6379,1016200000.0
2007-08-06 10:49:00,1.6379,1.6379,1.6377,1.6378,1826099976.0
2007-08-06 10:50:00,1.6377,1.6377,1.6371,1.6371,1826099976.0
2007-08-06 10:51:00,1.6371,1.6379,1.6371,1.6376,848299988.0
2007-08-06 10:52:00,1.6376,1.6378,1.6375,1.6378,828199987.0
2007-08-06 10:53:00,1.6377,1.6379,1.6375,1.6377,1220200003.0
2007-08-06 10:54:00,1.6377,1.6378,1.6376,1.6376,570999994.0
2007-08-06 10:55:00,1.6377,1.6377,1.6376,1.6377,66299999.0
2007-08-06 10:56:00,1.6377,1.6378,1.6377,1.6378,307499995.0
2007-08-06 10:57:00,1.6377,1.6377,1.6375,1.6375,1446499995.0
2007-08-06 10:58:00,1.6374,1.6375,1.6373,1.6374,1446499995.0
2007-08-06 10:59:00,1.6374,1.6374,1.6371,1.6372,1042300005.0
2007-08-06 11:00:00,1.6372,1.6374,1.6371,1.6373,640700004.0
2007-08-06 11:01:00,1.6373,1.6375,1.6373,1.6374,925100008.0
2007-08-06 11:02:00,1.6374,1.6378,1.6373,1.6378,1657500007.0
2007-08-06 11:03:00,1.6378,1.6378,1.6375,1.6375,734899998.0
2007-08-06 11:04:00,1.6377,1.6377,1.6376,1.6376,1097699997.0
2007-08-06 11:05:00,1.6376,1.6379,1.6375,1.6378,1097699997.0
2007-08-06 11:06:00,1.6378,1.6379,1.6378,1.6379,1235999992.0
2007-08-06 11:07:00,1.6378,1.6378,1.6377,1.6378,664699995.0
2007-08-06 11:08:00,1.6378,1.6378,1.6377,1.6377,284099994.0
2007-08-06 11:09:00,1.6378,1.6379,1.6378,1.6378,670999991.0
2007-08-06 11:10:00,1.6378,1.6379,1.6377,1.6377,597699993.0
2007-08-06 11:11:00,1.6377,1.6377,1.6374,1.6375,994100005.0
2007-08-06 11:12:00,1.6375,1.6375,1.6373,1.6374,1155199998.0
2007-08-06 11:13:00,1.6374,1.6375,1.6373,1.6374,1006299998.0
2007-08-06 11:14:00,1.6374,1.638,1.6374,1.638,1997500007.0
2007-08-06 11:15:00,1.638,1.638,1.6378,1.6378,1150500002.0
2007-08-06 11:16:00,1.6378,1.6379,1.6377,1.6377,917900001.0
2007-08-06 11:17:00,1.6377,1.6378,1.6376,1.6377,505600001.0
2007-08-06 11:18:00,1.6378,1.6378,1.6378,1.6378,96800000.0
2007-08-06 11:19:00,1.6378,1.6378,1.6377,1.6378,359999990.0
2007-08-06 11:20:00,1.6379,1.6379,1.6373,1.6373,725699999.0
2007-08-06 11:21:00,1.6372,1.6374,1.6372,1.6372,725699999.0
2007-08-06 11:22:00,1.6372,1.6374,1.6371,1.6373,846199996.0
2007-08-06 11:23:00,1.6373,1.6373,1.6369,1.637,469400003.0
2007-08-06 11:24:00,1.6371,1.6374,1.637,1.6373,540000008.0
2007-08-06 11:25:00,1.6373,1.6374,1.6372,1.6372,735599996.0
2007-08-06 11:26:00,1.6372,1.6373,1.637,1.637,2104499976.0
2007-08-06 11:27:00,1.637,1.637,1.6369,1.6369,375500006.0
2007-08-06 11:28:00,1.637,1.637,1.6369,1.637,540100013.0
2007-08-06 11:29:00,1.6371,1.6374,1.6371,1.6374,1174699994.0
2007-08-06 11:30:00,1.6373,1.6378,1.6373,1.6378,927399997.0
2007-08-06 11:31:00,1.6378,1.6379,1.6377,1.6378,828999992.0
2007-08-06 11:32:00,1.6378,1.638,1.6377,1.6379,2122999966.0
2007-08-06 11:33:00,1.6379,1.6381,1.6379,1.638,1209500003.0
2007-08-06 11:34:00,1.6382,1.6386,1.638,1.6385,768099998.0
2007-08-06 11:35:00,1.6385,1.6386,1.63825,1.6384,1314099998.0
2007-08-06 11:36:00,1.6384,1.6386,1.6383,1.6386,1307099999.0
2007-08-06 11:37:00,1.6386,1.6388,1.6384,1.6387,1334400005.0
2007-08-06 11:38:00,1.6386,1.6387,1.6385,1.6386,221000000.0
2007-08-06 11:39:00,1.6386,1.6386,1.6384,1.6385,296400000.0
2007-08-06 11:40:00,1.6385,1.6387,1.6385,1.6386,603799998.0
2007-08-06 11:41:00,1.6386,1.6386,1.6383,1.6383,420899999.0
2007-08-06 11:42:00,1.6384,1.6385,1.6384,1.6385,353199998.0
2007-08-06 11:43:00,1.6385,1.6386,1.6385,1.6386,64000000.0
2007-08-06 11:44:00,1.6386,1.6386,1.6383,1.6383,723899997.0
2007-08-06 11:45:00,1.6383,1.63845,1.6382,1.6383,581099989.0
2007-08-06 11:46:00,1.6383,1.6384,1.6381,1.6382,1335800001.0
2007-08-06 11:47:00,1.6382,1.6384,1.6382,1.6384,283200000.0
2007-08-06 11:48:00,1.6384,1.6384,1.6383,1.6384,98400000.0
2007-08-06 11:49:00,1.6384,1.6384,1.6384,1.6384,281600000.0
2007-08-06 11:50:00,1.6384,1.6385,1.6384,1.6385,246400000.0
2007-08-06 11:51:00,1.6385,1.6386,1.6384,1.6385,1683900005.0
2007-08-06 11:52:00,1.6385,1.6385,1.6384,1.6384,108800000.0
2007-08-06 11:53:00,1.6383,1.6384,1.6383,1.6384,235699999.0
2007-08-06 11:54:00,1.6384,1.6384,1.63815,1.6383,830500001.0
2007-08-06 11:55:00,1.6383,1.6385,1.6382,1.6384,1695999994.0
2007-08-06 11:56:00,1.6384,1.6386,1.6384,1.6385,640699995.0
2007-08-06 11:57:00,1.6385,1.6388,1.6384,1.6384,751500001.0
2007-08-06 11:58:00,1.6385,1.6386,1.6383,1.6384,922800000.0
2007-08-06 11:59:00,1.6383,1.6386,1.6383,1.6386,1398499981.0
2007-08-06 12:00:00,1.6385,1.6386,1.6383,1.6383,353500002.0
2007-08-06 12:01:00,1.6384,1.6386,1.6383,1.6385,1013499988.0
2007-08-06 12:02:00,1.6385,1.6388,1.6383,1.6387,796399997.0
2007-08-06 12:03:00,1.6387,1.6387,1.6385,1.6386,192099998.0
2007-08-06 12:04:00,1.6387,1.6388,1.6386,1.6387,148399999.0
2007-08-06 12:05:00,1.6387,1.6388,1.6386,1.6387,1096800004.0
2007-08-06 12:06:00,1.6387,1.6388,1.6387,1.6387,509599995.0
2007-08-06 12:07:00,1.6387,1.6387,1.6387,1.6387,500799994.0
2007-08-06 12:08:00,1.6387,1.6388,1.6387,1.6387,890900007.0
2007-08-06 12:09:00,1.6387,1.6389,1.6387,1.63875,276800002.0
2007-08-06 12:10:00,1.6389,1.6389,1.6386,1.6389,647200002.0
2007-08-06 12:11:00,1.6389,1.6389,1.6386,1.6386,355900003.0
2007-08-06 12:12:00,1.6387,1.6388,1.6385,1.6387,563099999.0
2007-08-06 12:13:00,1.6389,1.6389,1.6386,1.6388,676100003.0
2007-08-06 12:14:00,1.6388,1.6388,1.6384,1.6387,462100008.0
2007-08-06 12:15:00,1.6386,1.6387,1.6384,1.6385,521800001.0
2007-08-06 12:16:00,1.6384,1.6387,1.6383,1.6387,587599985.0
2007-08-06 12:17:00,1.6387,1.6387,1.6385,1.6387,1175999998.0
2007-08-06 12:18:00,1.6386,1.6389,1.6385,1.6388,817300003.0
2007-08-06 12:19:00,1.6388,1.6388,1.6387,1.6388,742400003.0
2007-08-06 12:20:00,1.6388,1.6388,1.6385,1.6387,935800006.0
2007-08-06 12:21:00,1.6386,1.6388,1.6386,1.6388,1421899980.0
2007-08-06 12:22:00,1.6388,1.6388,1.6386,1.6387,1646199990.0
2007-08-06 12:23:00,1.6387,1.6388,1.6385,1.6386,1332799996.0
2007-08-06 12:24:00,1.6386,1.6387,1.6385,1.6386,1377800002.0
2007-08-06 12:25:00,1.6385,1.6386,1.6384,1.6386,1214999988.0
2007-08-06 12:26:00,1.6386,1.6386,1.63835,1.6386,563100001.0
2007-08-06 12:27:00,1.6386,1.6391,1.6385,1.6391,1249700015.0
2007-08-06 12:28:00,1.639,1.639,1.639,1.639,157399998.0
2007-08-06 12:29:00,1.639,1.639,1.6387,1.6387,613500001.0
2007-08-06 12:30:00,1.6388,1.6388,1.6386,1.6387,527100000.0
2007-08-06 12:31:00,1.6387,1.6391,1.6386,1.639,1391699990.0
2007-08-06 12:32:00,1.639,1.6391,1.6389,1.639,485199998.0
2007-08-06 12:33:00,1.639,1.6391,1.6389,1.639,715900005.0
2007-08-06 12:34:00,1.639,1.639,1.6387,1.6388,321499997.0
2007-08-06 12:35:00,1.6388,1.6389,1.6388,1.6388,377400000.0
2007-08-06 12:36:00,1.6388,1.6391,1.6388,1.6391,700799997.0
2007-08-06 12:37:00,1.6391,1.6393,1.639,1.6392,494099999.0
2007-08-06 12:38:00,1.6392,1.6393,1.6391,1.6393,942700011.0
2007-08-06 12:39:00,1.6393,1.6393,1.6391,1.6392,997999997.0
2007-08-06 12:40:00,1.6393,1.6394,1.639,1.6392,942899999.0
2007-08-06 12:41:00,1.6392,1.6392,1.639,1.6392,1066900001.0
2007-08-06 12:42:00,1.6391,1.6392,1.6391,1.6391,893699996.0
2007-08-06 12:43:00,1.6391,1.6392,1.6391,1.6392,423899999.0
2007-08-06 12:44:00,1.6392,1.6393,1.6391,1.6392,863599994.0
2007-08-06 12:45:00,1.6392,1.6393,1.639,1.6391,511999994.0
2007-08-06 12:46:00,1.6391,1.6395,1.6391,1.6395,822300000.0
2007-08-06 12:47:00,1.6394,1.6396,1.6391,1.6393,954599999.0
2007-08-06 12:48:00,1.6392,1.6393,1.6391,1.6391,430399993.0
2007-08-06 12:49:00,1.6391,1.6391,1.639,1.6391,136800001.0
2007-08-06 12:50:00,1.6391,1.6392,1.63895,1.639,510399999.0
2007-08-06 12:51:00,1.6391,1.6391,1.639,1.6391,312599998.0
2007-08-06 12:52:00,1.639,1.6392,1.639,1.6392,348399998.0
2007-08-06 12:53:00,1.6392,1.6392,1.639,1.63905,403000002.0
2007-08-06 12:54:00,1.6391,1.6394,1.6391,1.6393,1672399984.0
2007-08-06 12:55:00,1.6392,1.6392,1.639,1.6392,1233699994.0
2007-08-06 12:56:00,1.6392,1.6392,1.6387,1.6388,1233699994.0
2007-08-06 12:57:00,1.6388,1.6391,1.6387,1.6388,1710200002.0
2007-08-06 12:58:00,1.6388,1.6389,1.6387,1.6388,872199998.0
2007-08-06 12:59:00,1.6388,1.639,1.6386,1.6388,1923199992.0
2007-08-06 13:00:00,1.6388,1.6391,1.6388,1.6389,1308800014.0
2007-08-06 13:01:00,1.6389,1.639,1.6387,1.6389,1212700020.0
2007-08-06 13:02:00,1.6388,1.639,1.6388,1.639,626199991.0
2007-08-06 13:03:00,1.6391,1.6391,1.6389,1.639,1464399985.0
2007-08-06 13:04:00,1.639,1.639,1.6388,1.6389,1464399985.0
2007-08-06 13:05:00,1.6389,1.6389,1.6387,1.6388,922300005.0
2007-08-06 13:06:00,1.6388,1.6389,1.6387,1.6387,1922700035.0
2007-08-06 13:07:00,1.6387,1.6389,1.6387,1.6388,991600010.0
2007-08-06 13:08:00,1.6388,1.6389,1.6385,1.6386,697700010.0
2007-08-06 13:09:00,1.6385,1.6389,1.63845,1.6389,2133399987.0
2007-08-06 13:10:00,1.6389,1.639,1.6388,1.6389,470699998.0
2007-08-06 13:11:00,1.6389,1.6389,1.6388,1.6389,180000002.0
2007-08-06 13:12:00,1.6389,1.6389,1.6387,1.6388,809999992.0
2007-08-06 13:13:00,1.6389,1.6389,1.6387,1.6387,2016999994.0
2007-08-06 13:14:00,1.6388,1.6388,1.6387,1.6387,648400000.0
2007-08-06 13:15:00,1.6387,1.6388,1.6387,1.6387,436000006.0
2007-08-06 13:16:00,1.6387,1.6388,1.6387,1.6387,813800005.0
2007-08-06 13:17:00,1.6386,1.6388,1.6386,1.6387,921300003.0
2007-08-06 13:18:00,1.6387,1.639,1.6386,1.6386,1522199998.0
2007-08-06 13:19:00,1.6386,1.6387,1.6386,1.6386,991500016.0
2007-08-06 13:20:00,1.6387,1.639,1.6387,1.6389,991500016.0
2007-08-06 13:21:00,1.6389,1.6389,1.6386,1.6388,794300006.0
2007-08-06 13:22:00,1.6388,1.6388,1.6386,1.6386,1305100025.0
2007-08-06 13:23:00,1.6387,1.6388,1.6385,1.6387,421399997.0
2007-08-06 13:24:00,1.6387,1.6387,1.6381,1.6385,1845100008.0
2007-08-06 13:25:00,1.6385,1.6386,1.6384,1.6386,763599998.0
2007-08-06 13:26:00,1.6386,1.6386,1.6384,1.6385,444899999.0
2007-08-06 13:27:00,1.6385,1.6386,1.6384,1.6386,411599997.0
2007-08-06 13:28:00,1.6386,1.6387,1.6385,1.6385,91200000.0
2007-08-06 13:29:00,1.6386,1.6387,1.6385,1.6387,298099998.0
2007-08-06 13:30:00,1.6386,1.6387,1.6385,1.6385,763399991.0
2007-08-06 13:31:00,1.6386,1.639,1.6385,1.6389,681999990.0
2007-08-06 13:32:00,1.6389,1.6391,1.6389,1.6389,1329099977.0
2007-08-06 13:33:00,1.639,1.6392,1.639,1.6392,1329099977.0
2007-08-06 13:34:00,1.6392,1.6392,1.63885,1.639,751199993.0
2007-08-06 13:35:00,1.639,1.6392,1.639,1.6392,1193999978.0
2007-08-06 13:36:00,1.6392,1.6396,1.6392,1.6394,495000000.0
2007-08-06 13:37:00,1.6394,1.6396,1.6392,1.6396,514800000.0
2007-08-06 13:38:00,1.6396,1.6396,1.6394,1.6394,250600000.0
2007-08-06 13:39:00,1.6394,1.6394,1.6391,1.6392,777100008.0
2007-08-06 13:40:00,1.6393,1.6393,1.6391,1.6391,708200003.0
2007-08-06 13:41:00,1.6391,1.6392,1.639,1.639,531800000.0
2007-08-06 13:42:00,1.6392,1.6393,1.639,1.6392,411099998.0
2007-08-06 13:43:00,1.6391,1.6393,1.639,1.6392,350099998.0
2007-08-06 13:44:00,1.6392,1.6393,1.639,1.6391,962300002.0
2007-08-06 13:45:00,1.6391,1.6391,1.6389,1.639,639199999.0
2007-08-06 13:46:00,1.6389,1.639,1.6388,1.639,289500001.0
2007-08-06 13:47:00,1.639,1.639,1.6389,1.639,278300000.0
2007-08-06 13:48:00,1.6389,1.639,1.6386,1.6386,586799996.0
2007-08-06 13:49:00,1.6385,1.6388,1.6385,1.6388,500299998.0
2007-08-06 13:50:00,1.6387,1.639,1.6384,1.6386,1505900001.0
2007-08-06 13:51:00,1.6386,1.6388,1.63855,1.6386,987500010.0
2007-08-06 13:52:00,1.6386,1.6386,1.6385,1.6385,709100003.0
2007-08-06 13:53:00,1.6385,1.6386,1.6384,1.6385,1366100027.0
2007-08-06 13:54:00,1.6385,1.6385,1.6384,1.6385,1476899994.0
2007-08-06 13:55:00,1.6385,1.6387,1.6385,1.6387,229400002.0
2007-08-06 13:56:00,1.6386,1.6387,1.6385,1.6385,1360200036.0
2007-08-06 13:57:00,1.6385,1.6385,1.6383,1.6383,576399992.0
2007-08-06 13:58:00,1.6383,1.6383,1.63785,1.6382,1976500003.0
2007-08-06 13:59:00,1.6381,1.6385,1.638,1.6384,1397100027.0
2007-08-06 14:00:00,1.6384,1.6386,1.6384,1.6386,1250500009.0
2007-08-06 14:01:00,1.6386,1.6386,1.6385,1.6386,223099995.0
2007-08-06 14:02:00,1.6386,1.6386,1.6385,1.6386,176700001.0
2007-08-06 14:03:00,1.6386,1.6387,1.6385,1.6385,836300008.0
2007-08-06 14:04:00,1.63845,1.6386,1.6384,1.6386,454900002.0
2007-08-06 14:05:00,1.6386,1.6387,1.6386,1.6386,833800010.0
2007-08-06 14:06:00,1.6386,1.6387,1.6386,1.6386,643199997.0
2007-08-06 14:07:00,1.6387,1.6387,1.6384,1.6385,1830799986.0
2007-08-06 14:08:00,1.6384,1.6386,1.6383,1.6385,1830799986.0
2007-08-06 14:09:00,1.6385,1.6386,1.6384,1.6386,634500000.0
2007-08-06 14:10:00,1.6387,1.6387,1.6385,1.6385,653299999.0
2007-08-06 14:11:00,1.6385,1.6385,1.6384,1.6384,1614399976.0
2007-08-06 14:12:00,1.6384,1.6385,1.6384,1.6385,1908699992.0
2007-08-06 14:13:00,1.6383,1.6384,1.6382,1.6383,1908699992.0
2007-08-06 14:14:00,1.6384,1.6386,1.6383,1.6385,2144800006.0
2007-08-06 14:15:00,1.6384,1.6386,1.6383,1.6386,2144800006.0
2007-08-06 14:16:00,1.6386,1.6386,1.6384,1.6386,1774799991.0
2007-08-06 14:17:00,1.6386,1.6386,1.6383,1.6385,1021199985.0
2007-08-06 14:18:00,1.6385,1.6385,1.6383,1.6383,324999999.0
2007-08-06 14:19:00,1.6382,1.6383,1.6381,1.6382,2040000000.0
2007-08-06 14:20:00,1.6382,1.6383,1.6381,1.6381,1826899975.0
2007-08-06 14:21:00,1.6381,1.6383,1.6381,1.6381,1742699995.0
2007-08-06 14:22:00,1.6381,1.6384,1.6381,1.6384,575499994.0
2007-08-06 14:23:00,1.6383,1.6385,1.6383,1.6384,106299999.0
2007-08-06 14:24:00,1.6384,1.6384,1.6382,1.6384,947000001.0
2007-08-06 14:25:00,1.6384,1.6385,1.6383,1.6383,388299994.0
2007-08-06 14:26:00,1.6384,1.6387,1.6384,1.6387,310400000.0
2007-08-06 14:27:00,1.6387,1.6391,1.6387,1.6389,757000003.0
2007-08-06 14:28:00,1.639,1.6391,1.6388,1.639,787900003.0
2007-08-06 14:29:00,1.639,1.6391,1.6389,1.639,541799992.0
2007-08-06 14:30:00,1.639,1.6391,1.6389,1.639,456900005.0
2007-08-06 14:31:00,1.639,1.639,1.6389,1.6389,714099995.0
2007-08-06 14:32:00,1.6389,1.6389,1.6388,1.6389,775199991.0
2007-08-06 14:33:00,1.6389,1.639,1.6389,1.6389,434099997.0
2007-08-06 14:34:00,1.6389,1.6389,1.6387,1.6388,510799998.0
2007-08-06 14:35:00,1.6388,1.639,1.6387,1.6389,690199997.0
2007-08-06 14:36:00,1.6389,1.6389,1.6389,1.6389,217600008.0
2007-08-06 14:37:00,1.6389,1.6391,1.6389,1.6391,79200000.0
2007-08-06 14:38:00,1.6391,1.6391,1.6388,1.639,644499992.0
2007-08-06 14:39:00,1.639,1.639,1.6388,1.6389,574899988.0
2007-08-06 14:40:00,1.6389,1.639,1.6388,1.639,322199997.0
2007-08-06 14:41:00,1.639,1.639,1.6388,1.6389,83199999.0
2007-08-06 14:42:00,1.6388,1.639,1.6388,1.639,507000005.0
2007-08-06 14:43:00,1.639,1.639,1.6389,1.639,439099995.0
2007-08-06 14:44:00,1.639,1.639,1.6389,1.639,94399999.0
2007-08-06 14:45:00,1.639,1.6391,1.639,1.6391,942299986.0
2007-08-06 14:46:00,1.6391,1.6391,1.6387,1.6388,1487299982.0
2007-08-06 14:47:00,1.6388,1.6389,1.6388,1.6388,232599999.0
2007-08-06 14:48:00,1.6388,1.6389,1.6388,1.6389,269400000.0
2007-08-06 14:49:00,1.6389,1.639,1.6388,1.6389,1399599969.0
2007-08-06 14:50:00,1.639,1.639,1.6389,1.6389,310299999.0
2007-08-06 14:51:00,1.6389,1.639,1.6389,1.6389,385600002.0
2007-08-06 14:52:00,1.6389,1.6389,1.6388,1.6388,333700000.0
2007-08-06 14:53:00,1.6388,1.639,1.6388,1.6388,1165599989.0
2007-08-06 14:54:00,1.6388,1.6388,1.6388,1.6388,18300000.0
2007-08-06 14:55:00,1.6388,1.6388,1.6385,1.6386,1063300000.0
2007-08-06 14:56:00,1.6386,1.6387,1.6385,1.6387,1343199963.0
2007-08-06 14:57:00,1.6387,1.6387,1.6385,1.6386,1124100002.0
2007-08-06 14:58:00,1.6386,1.6387,1.6385,1.6386,875099992.0
2007-08-06 14:59:00,1.6386,1.6387,1.6384,1.63845,1311499993.0
2007-08-06 15:00:00,1.63845,1.6389,1.63845,1.6388,965300002.0
2007-08-06 15:01:00,1.6387,1.639,1.6387,1.639,849999985.0
2007-08-06 15:02:00,1.639,1.639,1.6389,1.639,1017999975.0
2007-08-06 15:03:00,1.639,1.639,1.6388,1.6389,200800000.0
2007-08-06 15:04:00,1.6388,1.6389,1.6388,1.6389,476800000.0
2007-08-06 15:05:00,1.6388,1.6389,1.6388,1.6388,132799998.0
2007-08-06 15:06:00,1.6387,1.639,1.63865,1.6387,1117099997.0
2007-08-06 15:07:00,1.6389,1.639,1.6389,1.639,793399988.0
2007-08-06 15:08:00,1.639,1.6392,1.6389,1.6391,793399988.0
2007-08-06 15:09:00,1.6391,1.6392,1.6389,1.6392,307299995.0
2007-08-06 15:10:00,1.6392,1.6392,1.6391,1.6391,438300000.0
2007-08-06 15:11:00,1.6391,1.6391,1.6389,1.6391,373699996.0
2007-08-06 15:12:00,1.639,1.6391,1.639,1.639,410800002.0
2007-08-06 15:13:00,1.639,1.639,1.6389,1.639,440799999.0
2007-08-06 15:14:00,1.639,1.639,1.6387,1.6387,299600003.0
2007-08-06 15:15:00,1.6389,1.6389,1.6387,1.6387,332700003.0
2007-08-06 15:16:00,1.6388,1.6388,1.6386,1.6387,945400002.0
2007-08-06 15:17:00,1.6387,1.6387,1.6386,1.6387,771300004.0
2007-08-06 15:18:00,1.6387,1.6387,1.6386,1.6387,137500002.0
2007-08-06 15:19:00,1.6387,1.6388,1.6387,1.6387,364999994.0
2007-08-06 15:20:00,1.6387,1.6388,1.6386,1.6387,813100001.0
2007-08-06 15:21:00,1.6387,1.639,1.6386,1.6389,719899995.0
2007-08-06 15:22:00,1.6389,1.6389,1.6388,1.6388,421800000.0
2007-08-06 15:23:00,1.6387,1.6388,1.6386,1.6386,744400008.0
2007-08-06 15:24:00,1.6386,1.6386,1.6384,1.6385,676499998.0
2007-08-06 15:25:00,1.6385,1.6387,1.6383,1.6387,676499998.0
2007-08-06 15:26:00,1.6387,1.6388,1.6386,1.6387,1045900003.0
2007-08-06 15:27:00,1.6387,1.6387,1.6385,1.6386,132399999.0
2007-08-06 15:28:00,1.6385,1.6386,1.63825,1.6385,1824699997.0
2007-08-06 15:29:00,1.6385,1.6385,1.6384,1.6385,203500000.0
2007-08-06 15:30:00,1.6385,1.6386,1.6385,1.6385,433399996.0
2007-08-06 15:31:00,1.6385,1.6389,1.6384,1.6386,1025899994.0
2007-08-06 15:32:00,1.6386,1.6388,1.6385,1.6386,1489000013.0
2007-08-06 15:33:00,1.6384,1.6387,1.6384,1.6387,1741600019.0
2007-08-06 15:34:00,1.6388,1.6391,1.6387,1.6389,1741600019.0
2007-08-06 15:35:00,1.6387,1.6388,1.6386,1.6388,1526699989.0
2007-08-06 15:36:00,1.6387,1.6389,1.6385,1.6386,1526699989.0
2007-08-06 15:37:00,1.6387,1.6387,1.6382,1.6384,1760800004.0
2007-08-06 15:38:00,1.6383,1.6387,1.6383,1.6387,1760800004.0
2007-08-06 15:39:00,1.6387,1.6388,1.6385,1.6386,1120599998.0
2007-08-06 15:40:00,1.6386,1.6387,1.6385,1.6386,869500001.0
2007-08-06 15:41:00,1.6386,1.6386,1.6385,1.6385,877999991.0
2007-08-06 15:42:00,1.6385,1.6385,1.6384,1.6384,593300002.0
2007-08-06 15:43:00,1.6384,1.6384,1.6381,1.6384,1484100003.0
2007-08-06 15:44:00,1.6384,1.6384,1.638,1.6381,2088499990.0
2007-08-06 15:45:00,1.6381,1.6382,1.638,1.638,1491599975.0
2007-08-06 15:46:00,1.6381,1.6381,1.6378,1.638,1226199992.0
2007-08-06 15:47:00,1.638,1.6381,1.6379,1.6379,678599990.0
2007-08-06 15:48:00,1.638,1.6381,1.6379,1.638,894199989.0
2007-08-06 15:49:00,1.638,1.638,1.6377,1.6379,894199989.0
2007-08-06 15:50:00,1.6378,1.6379,1.6374,1.6374,1281099999.0
2007-08-06 15:51:00,1.6374,1.6376,1.6374,1.6374,1318599994.0
2007-08-06 15:52:00,1.6375,1.6377,1.6374,1.6377,1318599994.0
2007-08-06 15:53:00,1.6378,1.6378,1.6376,1.6376,780299999.0
2007-08-06 15:54:00,1.6376,1.6377,1.6374,1.6374,700400001.0
2007-08-06 15:55:00,1.6374,1.6376,1.6373,1.6375,1900999988.0
2007-08-06 15:56:00,1.6374,1.6376,1.6374,1.6375,968600004.0
2007-08-06 15:57:00,1.6375,1.6378,1.6375,1.6376,840000001.0
2007-08-06 15:58:00,1.6377,1.6378,1.6376,1.6376,1085499999.0
2007-08-06 15:59:00,1.6375,1.6377,1.6373,1.6377,1192399999.0
2007-08-06 16:00:00,1.6377,1.6383,1.6377,1.6382,975800004.0
2007-08-06 16:01:00,1.6383,1.6383,1.6376,1.6377,975800004.0
2007-08-06 16:02:00,1.6378,1.6379,1.6373,1.6374,975800004.0
2007-08-06 16:03:00,1.6374,1.6375,1.6373,1.6373,616700007.0
2007-08-06 16:04:00,1.6373,1.6373,1.6372,1.6373,633300000.0
2007-08-06 16:05:00,1.6373,1.6373,1.6372,1.6372,565099998.0
2007-08-06 16:06:00,1.6372,1.6373,1.6369,1.637,1013600000.0
2007-08-06 16:07:00,1.637,1.6373,1.637,1.6371,318399999.0
2007-08-06 16:08:00,1.6371,1.6372,1.637,1.6371,1199900014.0
2007-08-06 16:09:00,1.6371,1.6373,1.637,1.6372,1454200012.0
2007-08-06 16:10:00,1.6372,1.6372,1.6368,1.6369,1343500000.0
2007-08-06 16:11:00,1.6369,1.6369,1.6366,1.6368,1200299991.0
2007-08-06 16:12:00,1.6367,1.6368,1.6365,1.6367,1344199996.0
2007-08-06 16:13:00,1.6368,1.6369,1.6367,1.6367,546900003.0
2007-08-06 16:14:00,1.6368,1.6369,1.6368,1.6369,1033699990.0
2007-08-06 16:15:00,1.6369,1.6369,1.6367,1.6367,1403000000.0
2007-08-06 16:16:00,1.6367,1.637,1.6367,1.6368,1527199986.0
2007-08-06 16:17:00,1.6368,1.6368,1.6367,1.6367,1586799989.0
2007-08-06 16:18:00,1.6368,1.6368,1.6366,1.6368,1586799989.0
2007-08-06 16:19:00,1.6368,1.6368,1.6367,1.6368,809400001.0
2007-08-06 16:20:00,1.6368,1.6369,1.6366,1.6369,1246100013.0
2007-08-06 16:21:00,1.6368,1.6368,1.6367,1.6367,1988199993.0
2007-08-06 16:22:00,1.6367,1.6368,1.6367,1.6367,1988199993.0
2007-08-06 16:23:00,1.6368,1.6369,1.6367,1.6369,1194599999.0
2007-08-06 16:24:00,1.6369,1.6369,1.6366,1.6369,1697199996.0
2007-08-06 16:25:00,1.6369,1.6369,1.6367,1.6367,661399993.0
2007-08-06 16:26:00,1.6367,1.6369,1.6366,1.6368,1513699986.0
2007-08-06 16:27:00,1.6368,1.6369,1.6368,1.6368,1041999987.0
2007-08-06 16:28:00,1.6368,1.6368,1.6367,1.6367,591000001.0
2007-08-06 16:29:00,1.6367,1.6369,1.6366,1.6368,1800399997.0
2007-08-06 16:30:00,1.6367,1.6368,1.6365,1.6366,717700002.0
2007-08-06 16:31:00,1.6366,1.6367,1.6365,1.6366,631699995.0
2007-08-06 16:32:00,1.6366,1.6367,1.6361,1.6363,1669000000.0
2007-08-06 16:33:00,1.6363,1.6363,1.636,1.636,927100000.0
2007-08-06 16:34:00,1.6361,1.6363,1.636,1.6363,748100001.0
2007-08-06 16:35:00,1.6363,1.6363,1.636,1.6361,1033799993.0
2007-08-06 16:36:00,1.6361,1.6365,1.6361,1.6363,2021700002.0
2007-08-06 16:37:00,1.6364,1.6367,1.6364,1.6367,1228000016.0
2007-08-06 16:38:00,1.6367,1.6367,1.6365,1.6365,1543500002.0
2007-08-06 16:39:00,1.6366,1.6367,1.6366,1.6367,591800006.0
2007-08-06 16:40:00,1.6366,1.6368,1.6366,1.6366,1523699987.0
2007-08-06 16:41:00,1.6366,1.6367,1.6365,1.6366,391099995.0
2007-08-06 16:42:00,1.6366,1.6368,1.6364,1.6365,285199999.0
2007-08-06 16:43:00,1.6365,1.6365,1.6364,1.6365,751199995.0
2007-08-06 16:44:00,1.6365,1.6366,1.6363,1.6366,452899998.0
2007-08-06 16:45:00,1.6366,1.6366,1.6366,1.6366,131200000.0
2007-08-06 16:46:00,1.6366,1.6367,1.6366,1.6367,127900000.0
2007-08-06 16:47:00,1.6367,1.6367,1.6365,1.6366,566099991.0
2007-08-06 16:48:00,1.6365,1.6366,1.6361,1.6363,1822300017.0
2007-08-06 16:49:00,1.6362,1.6364,1.63615,1.6363,1521300009.0
2007-08-06 16:50:00,1.6363,1.6363,1.6361,1.6362,1025200006.0
2007-08-06 16:51:00,1.6363,1.6365,1.6361,1.6362,1232499990.0
2007-08-06 16:52:00,1.6362,1.6363,1.6362,1.6362,1994499980.0
2007-08-06 16:53:00,1.6362,1.6362,1.6354,1.6355,1994499980.0
2007-08-06 16:54:00,1.6356,1.636,1.6355,1.6359,1978399985.0
2007-08-06 16:55:00,1.6359,1.6359,1.6354,1.6355,1978399985.0
2007-08-06 16:56:00,1.6356,1.6357,1.6354,1.6354,660599999.0
2007-08-06 16:57:00,1.6353,1.6354,1.6352,1.6353,1106900004.0
2007-08-06 16:58:00,1.6353,1.6357,1.6352,1.6357,1489899987.0
2007-08-06 16:59:00,1.6356,1.6358,1.6355,1.6357,2041200012.0
2007-08-06 17:00:00,1.6357,1.6357,1.6355,1.6355,822999998.0
2007-08-06 17:01:00,1.6355,1.6358,1.6355,1.6356,671499995.0
2007-08-06 17:02:00,1.6356,1.6357,1.6356,1.6356,1040399979.0
2007-08-06 17:03:00,1.6356,1.6357,1.6355,1.6356,513699992.0
2007-08-06 17:04:00,1.6355,1.6356,1.6355,1.6356,481999996.0
2007-08-06 17:05:00,1.6356,1.6358,1.63545,1.6357,1339499996.0
2007-08-06 17:06:00,1.6357,1.6358,1.6356,1.6356,1075699995.0
2007-08-06 17:07:00,1.6355,1.6356,1.6354,1.6355,862099995.0
2007-08-06 17:08:00,1.6355,1.6356,1.6354,1.6355,862099995.0
2007-08-06 17:09:00,1.6354,1.6355,1.6354,1.6354,706999996.0
2007-08-06 17:10:00,1.6354,1.6355,1.6354,1.6355,689500000.0
2007-08-06 17:11:00,1.6355,1.6358,1.6354,1.6357,2075199961.0
2007-08-06 17:12:00,1.6357,1.6358,1.6356,1.6356,475999992.0
2007-08-06 17:13:00,1.6356,1.6358,1.6356,1.6358,974699999.0
2007-08-06 17:14:00,1.6358,1.6358,1.6357,1.6357,283199998.0
2007-08-06 17:15:00,1.6358,1.6359,1.6358,1.6359,283199998.0
2007-08-06 17:16:00,1.6359,1.636,1.6358,1.636,2041500003.0
2007-08-06 17:17:00,1.6359,1.6362,1.6358,1.6362,2041500003.0
2007-08-06 17:18:00,1.6362,1.6363,1.6362,1.6363,263900000.0
2007-08-06 17:19:00,1.6363,1.6366,1.6363,1.6366,639200000.0
2007-08-06 17:20:00,1.6366,1.6368,1.6365,1.6368,1558200008.0
2007-08-06 17:21:00,1.6369,1.6369,1.6364,1.6366,1801700006.0
2007-08-06 17:22:00,1.6366,1.6367,1.6365,1.6367,1063700018.0
2007-08-06 17:23:00,1.6366,1.6369,1.6365,1.6367,1372900000.0
2007-08-06 17:24:00,1.6366,1.6368,1.63645,1.63645,1438799983.0
2007-08-06 17:25:00,1.6365,1.6367,1.6365,1.6367,1523900003.0
2007-08-06 17:26:00,1.6368,1.6368,1.6367,1.6368,762500001.0
2007-08-06 17:27:00,1.6367,1.6368,1.6366,1.6367,762500001.0
2007-08-06 17:28:00,1.6366,1.6367,1.6366,1.6366,762500001.0
2007-08-06 17:29:00,1.6366,1.6369,1.6366,1.6367,762500001.0
2007-08-06 17:30:00,1.6368,1.6368,1.6366,1.6368,1829099995.0
2007-08-06 17:31:00,1.6368,1.6369,1.63665,1.6368,1636499982.0
2007-08-06 17:32:00,1.6367,1.6368,1.6366,1.6367,980600001.0
2007-08-06 17:33:00,1.6366,1.6367,1.6366,1.6366,980600001.0
2007-08-06 17:34:00,1.6365,1.6367,1.6365,1.6366,980600001.0
2007-08-06 17:35:00,1.6366,1.6367,1.6366,1.6366,983900003.0
2007-08-06 17:36:00,1.6366,1.6367,1.6365,1.6367,983900003.0
2007-08-06 17:37:00,1.6367,1.6367,1.6364,1.6364,785899995.0
2007-08-06 17:38:00,1.6364,1.6365,1.6362,1.6364,1994699995.0
2007-08-06 17:39:00,1.6363,1.6365,1.6363,1.6365,1041499996.0
2007-08-06 17:40:00,1.6365,1.6365,1.6362,1.6362,1041499996.0
2007-08-06 17:41:00,1.6363,1.6365,1.6363,1.6365,2091900000.0
2007-08-06 17:42:00,1.6366,1.6366,1.6365,1.6365,2091900000.0
2007-08-06 17:43:00,1.6365,1.6366,1.6361,1.6363,2091900000.0
2007-08-06 17:44:00,1.6363,1.6363,1.6362,1.6363,1212999999.0
2007-08-06 17:45:00,1.6363,1.6364,1.6362,1.6363,814899997.0
2007-08-06 17:46:00,1.6364,1.6365,1.6363,1.6365,1157700011.0
2007-08-06 17:47:00,1.6366,1.6367,1.6365,1.6367,1157700011.0
2007-08-06 17:48:00,1.6367,1.637,1.6366,1.637,2031399991.0
2007-08-06 17:49:00,1.6368,1.6369,1.6367,1.6369,2031399991.0
2007-08-06 17:50:00,1.637,1.6372,1.6369,1.6372,2031399991.0
2007-08-06 17:51:00,1.6371,1.6373,1.637,1.6372,2031399991.0
2007-08-06 17:52:00,1.6371,1.6374,1.6371,1.6372,2031399991.0
2007-08-06 17:53:00,1.6373,1.6373,1.637,1.6371,1691000006.0
2007-08-06 17:54:00,1.637,1.637,1.6368,1.6368,1691000006.0
2007-08-06 17:55:00,1.6369,1.637,1.6369,1.6369,1691000006.0
2007-08-06 17:56:00,1.6369,1.637,1.6367,1.6369,1437500001.0
2007-08-06 17:57:00,1.6369,1.637,1.6369,1.637,2013900033.0
2007-08-06 17:58:00,1.637,1.6372,1.637,1.6371,1439899991.0
2007-08-06 17:59:00,1.6371,1.6372,1.6369,1.6371,1312999995.0
2007-08-06 18:00:00,1.6371,1.6371,1.6369,1.6369,1969199989.0
2007-08-06 18:01:00,1.6369,1.6369,1.6369,1.6369,105599998.0
2007-08-06 18:02:00,1.6369,1.6369,1.6369,1.6369,307200000.0
2007-08-06 18:03:00,1.6369,1.6369,1.6368,1.6368,1273599992.0
2007-08-06 18:04:00,1.6367,1.637,1.6367,1.6369,1057800001.0
2007-08-06 18:05:00,1.6369,1.637,1.6368,1.6368,1057800001.0
2007-08-06 18:06:00,1.6369,1.6372,1.6368,1.6372,1975200012.0
2007-08-06 18:07:00,1.6372,1.6374,1.6371,1.6373,1379999992.0
2007-08-06 18:08:00,1.6374,1.6374,1.63715,1.6374,1379999992.0
2007-08-06 18:09:00,1.6374,1.6375,1.6373,1.6375,1612299987.0
2007-08-06 18:10:00,1.6375,1.6377,1.63745,1.63745,1236400001.0
2007-08-06 18:11:00,1.6376,1.6382,1.6376,1.6379,2014600016.0
2007-08-06 18:12:00,1.6378,1.6379,1.6376,1.6379,2014600016.0
2007-08-06 18:13:00,1.6378,1.6378,1.6377,1.6378,2014600016.0
2007-08-06 18:14:00,1.6378,1.6379,1.6377,1.6378,2014600016.0
2007-08-06 18:15:00,1.6378,1.6381,1.6378,1.6381,2034300009.0
2007-08-06 18:16:00,1.6381,1.6385,1.6381,1.6384,1940599990.0
2007-08-06 18:17:00,1.6383,1.6384,1.6379,1.638,1940599990.0
2007-08-06 18:18:00,1.6379,1.6381,1.6379,1.6381,1940599990.0
2007-08-06 18:19:00,1.6382,1.6382,1.638,1.6382,1940599990.0
2007-08-06 18:20:00,1.6381,1.6382,1.638,1.6381,1940599990.0
2007-08-06 18:21:00,1.6381,1.6381,1.6377,1.6379,1940599990.0
2007-08-06 18:22:00,1.6379,1.638,1.6378,1.6378,810000008.0
2007-08-06 18:23:00,1.6379,1.6379,1.6377,1.6379,1266500008.0
2007-08-06 18:24:00,1.6378,1.6379,1.6377,1.6377,1266500008.0
2007-08-06 18:25:00,1.6377,1.6379,1.6375,1.6376,1589500002.0
2007-08-06 18:26:00,1.6377,1.6378,1.6377,1.6378,1553199985.0
2007-08-06 18:27:00,1.6377,1.6378,1.6377,1.6378,1553199985.0
2007-08-06 18:28:00,1.6379,1.638,1.6378,1.638,1553199985.0
2007-08-06 18:29:00,1.638,1.6382,1.638,1.6381,1870100010.0
2007-08-06 18:30:00,1.6381,1.6383,1.6381,1.6382,1594399994.0
2007-08-06 18:31:00,1.6384,1.6387,1.6383,1.6387,1724799990.0
2007-08-06 18:32:00,1.6387,1.6388,1.6385,1.6387,1724799990.0
2007-08-06 18:33:00,1.6388,1.6388,1.63855,1.6387,1583900029.0
2007-08-06 18:34:00,1.6387,1.6389,1.6386,1.6387,1508900008.0
2007-08-06 18:35:00,1.6387,1.6388,1.6386,1.6386,1666100032.0
2007-08-06 18:36:00,1.6387,1.6388,1.6387,1.6388,377100002.0
2007-08-06 18:37:00,1.6388,1.6389,1.6386,1.6387,1841700018.0
2007-08-06 18:38:00,1.6387,1.6388,1.6387,1.6388,778100022.0
2007-08-06 18:39:00,1.6387,1.6387,1.6386,1.6386,1466700005.0
2007-08-06 18:40:00,1.6386,1.6386,1.6385,1.6385,1466700005.0
2007-08-06 18:41:00,1.6386,1.6393,1.6386,1.6393,2062900025.0
2007-08-06 18:42:00,1.6392,1.6395,1.6392,1.6392,2062900025.0
2007-08-06 18:43:00,1.6391,1.6391,1.6388,1.6389,2062900025.0
2007-08-06 18:44:00,1.639,1.6391,1.6389,1.6391,2062900025.0
2007-08-06 18:45:00,1.6392,1.6392,1.6392,1.6392,2062900025.0
2007-08-06 18:46:00,1.6392,1.6396,1.6391,1.6396,1888300027.0
2007-08-06 18:47:00,1.6396,1.6397,1.6394,1.6396,1767100009.0
2007-08-06 18:48:00,1.6396,1.6401,1.6396,1.6399,1879499972.0
2007-08-06 18:49:00,1.64,1.64,1.6397,1.6398,1879499972.0
2007-08-06 18:50:00,1.6397,1.64,1.6397,1.6399,1879499972.0
2007-08-06 18:51:00,1.64,1.6401,1.6398,1.6401,1879499972.0
2007-08-06 18:52:00,1.64,1.6401,1.64,1.64,1879499972.0
2007-08-06 18:53:00,1.6399,1.6399,1.6397,1.6398,1879499972.0
2007-08-06 18:54:00,1.6399,1.64,1.6397,1.6397,675700002.0
2007-08-06 18:55:00,1.6397,1.6398,1.6397,1.6398,675700002.0
2007-08-06 18:56:00,1.6398,1.6398,1.63945,1.6395,894200002.0
2007-08-06 18:57:00,1.6394,1.6395,1.6392,1.63935,2099099998.0
2007-08-06 18:58:00,1.6393,1.6394,1.6393,1.6393,962199997.0
2007-08-06 18:59:00,1.6391,1.6393,1.6391,1.6393,962199997.0
2007-08-06 19:00:00,1.6392,1.6393,1.6392,1.6392,1142600009.0
2007-08-06 19:01:00,1.6392,1.6392,1.6391,1.6392,722600005.0
2007-08-06 19:02:00,1.6392,1.6392,1.6391,1.6391,108800001.0
2007-08-06 19:03:00,1.6391,1.6392,1.639,1.6391,535100000.0
2007-08-06 19:04:00,1.6392,1.6393,1.6391,1.6393,366399997.0
2007-08-06 19:05:00,1.6393,1.6393,1.6391,1.6391,647199995.0
2007-08-06 19:06:00,1.63905,1.6391,1.6389,1.6391,1586200014.0
2007-08-06 19:07:00,1.6391,1.6392,1.639,1.6392,901999994.0
2007-08-06 19:08:00,1.6389,1.6393,1.6389,1.6391,901999994.0
2007-08-06 19:09:00,1.6391,1.6392,1.63885,1.6389,1313199994.0
2007-08-06 19:10:00,1.639,1.639,1.6386,1.6386,1851200004.0
2007-08-06 19:11:00,1.6385,1.6388,1.6385,1.6388,415599990.0
2007-08-06 19:12:00,1.6387,1.6388,1.6387,1.6387,415599990.0
2007-08-06 19:13:00,1.6386,1.6386,1.6384,1.6385,415599990.0
2007-08-06 19:14:00,1.6384,1.6385,1.6382,1.6385,869999998.0
2007-08-06 19:15:00,1.6385,1.6386,1.6385,1.6386,1829699997.0
2007-08-06 19:16:00,1.6387,1.6391,1.6386,1.639,1897699998.0
2007-08-06 19:17:00,1.6389,1.639,1.6387,1.6387,1897699998.0
2007-08-06 19:18:00,1.6387,1.6388,1.6387,1.6388,1027600002.0
2007-08-06 19:19:00,1.6388,1.6389,1.6388,1.6389,2020599994.0
2007-08-06 19:20:00,1.6389,1.6389,1.6388,1.6389,268300003.0
2007-08-06 19:21:00,1.639,1.6391,1.6389,1.6391,1460100008.0
2007-08-06 19:22:00,1.6392,1.6392,1.6388,1.639,1460100008.0
2007-08-06 19:23:00,1.639,1.639,1.6388,1.639,1549200033.0
2007-08-06 19:24:00,1.639,1.6391,1.6388,1.639,1994899987.0
2007-08-06 19:25:00,1.639,1.6393,1.639,1.6392,1984099990.0
2007-08-06 19:26:00,1.6392,1.6392,1.6391,1.6391,633999993.0
2007-08-06 19:27:00,1.6392,1.6393,1.6392,1.6392,398300005.0
2007-08-06 19:28:00,1.6392,1.6393,1.6391,1.6391,1909099989.0
2007-08-06 19:29:00,1.6391,1.6392,1.639,1.639,1097700011.0
2007-08-06 19:30:00,1.639,1.639,1.6389,1.639,383399997.0
2007-08-06 19:31:00,1.639,1.6392,1.639,1.6392,250400000.0
2007-08-06 19:32:00,1.6392,1.6392,1.6391,1.6391,145300001.0
2007-08-06 19:33:00,1.6391,1.6391,1.639,1.6391,1054100012.0
2007-08-06 19:34:00,1.6391,1.6392,1.6391,1.6391,287100005.0
2007-08-06 19:35:00,1.6391,1.6392,1.6389,1.6389,1029199996.0
2007-08-06 19:36:00,1.6389,1.6389,1.6388,1.6389,1029199996.0
2007-08-06 19:37:00,1.6389,1.6391,1.6389,1.6391,1242900008.0
2007-08-06 19:38:00,1.639,1.6391,1.6388,1.6389,1259300013.0
2007-08-06 19:39:00,1.639,1.639,1.6387,1.6389,1105199989.0
2007-08-06 19:40:00,1.6388,1.6389,1.6387,1.6388,801299995.0
2007-08-06 19:41:00,1.6388,1.639,1.6388,1.6389,878099998.0
2007-08-06 19:42:00,1.6389,1.6389,1.63885,1.6389,441600009.0
2007-08-06 19:43:00,1.6389,1.6389,1.6388,1.6389,889499987.0
2007-08-06 19:44:00,1.6388,1.6389,1.6388,1.6388,758500002.0
2007-08-06 19:45:00,1.6388,1.6389,1.6388,1.6388,758500002.0
2007-08-06 19:46:00,1.6388,1.6388,1.6384,1.6385,1486999992.0
2007-08-06 19:47:00,1.6385,1.6385,1.6384,1.6384,1995199988.0
2007-08-06 19:48:00,1.6385,1.6385,1.6381,1.6382,1312500015.0
2007-08-06 19:49:00,1.6382,1.6383,1.6382,1.6383,923200000.0
2007-08-06 19:50:00,1.6383,1.6384,1.6382,1.63835,991300005.0
2007-08-06 19:51:00,1.6385,1.6385,1.6383,1.6385,149300003.0
2007-08-06 19:52:00,1.6386,1.6387,1.6386,1.6386,149300003.0
2007-08-06 19:53:00,1.6385,1.6385,1.6385,1.6385,149300003.0
2007-08-06 19:54:00,1.6385,1.6387,1.6385,1.6387,1315000013.0
2007-08-06 19:55:00,1.6387,1.6388,1.6387,1.6387,471499994.0
2007-08-06 19:56:00,1.6387,1.6387,1.6387,1.6387,60000000.0
2007-08-06 19:57:00,1.6387,1.6387,1.6387,1.6387,48000000.0
2007-08-06 19:58:00,1.6387,1.6387,1.6385,1.6385,471999995.0
2007-08-06 19:59:00,1.6385,1.6385,1.6384,1.6385,329400004.0
2007-08-06 20:00:00,1.6384,1.6385,1.6384,1.6385,701999998.0
2007-08-06 20:01:00,1.6384,1.6387,1.6384,1.6387,736000011.0
2007-08-06 20:02:00,1.6387,1.6387,1.6385,1.6385,679600001.0
2007-08-06 20:03:00,1.6386,1.6386,1.6385,1.6386,375600000.0
2007-08-06 20:04:00,1.6385,1.6386,1.6385,1.6385,1706600017.0
2007-08-06 20:05:00,1.63845,1.6386,1.63845,1.6386,1706600017.0
2007-08-06 20:06:00,1.6386,1.6387,1.6386,1.6387,1027899996.0
2007-08-06 20:07:00,1.6387,1.6387,1.6386,1.63865,1755300005.0
2007-08-06 20:08:00,1.63865,1.6388,1.6386,1.6388,654999997.0
2007-08-06 20:09:00,1.6389,1.6392,1.6389,1.639,1516400003.0
2007-08-06 20:10:00,1.639,1.639,1.63865,1.6388,1516400003.0
2007-08-06 20:11:00,1.639,1.639,1.6388,1.6389,2051300005.0
2007-08-06 20:12:00,1.6389,1.6389,1.6387,1.6388,2051300005.0
2007-08-06 20:13:00,1.6388,1.6388,1.6386,1.6386,975599998.0
2007-08-06 20:14:00,1.6387,1.639,1.6386,1.639,975599998.0
2007-08-06 20:15:00,1.639,1.6391,1.6389,1.639,975599998.0
2007-08-06 20:16:00,1.639,1.639,1.6388,1.639,1576700002.0
2007-08-06 20:17:00,1.639,1.6392,1.639,1.6391,504000000.0
2007-08-06 20:18:00,1.6391,1.6393,1.6391,1.63915,1132699998.0
2007-08-06 20:19:00,1.6392,1.6393,1.6391,1.6393,1519300015.0
2007-08-06 20:20:00,1.6393,1.6393,1.6393,1.6393,218299998.0
2007-08-06 20:21:00,1.6393,1.6393,1.6391,1.6393,563300003.0
2007-08-06 20:22:00,1.6392,1.6393,1.6392,1.6393,288799997.0
2007-08-06 20:23:00,1.6392,1.6392,1.6391,1.6392,288799997.0
2007-08-06 20:24:00,1.6392,1.6392,1.6391,1.6392,281499998.0
2007-08-06 20:25:00,1.6392,1.6392,1.6389,1.639,1726000008.0
2007-08-06 20:26:00,1.639,1.6392,1.6389,1.6391,2076399991.0
2007-08-06 20:27:00,1.6391,1.6391,1.639,1.6391,509800002.0
2007-08-06 20:28:00,1.639,1.6391,1.6389,1.6389,1382100009.0
2007-08-06 20:29:00,1.6389,1.639,1.6388,1.6388,1163800001.0
2007-08-06 20:30:00,1.6388,1.6392,1.6388,1.639,1283299990.0
2007-08-06 20:31:00,1.639,1.6392,1.639,1.6392,149400000.0
2007-08-06 20:32:00,1.6392,1.6392,1.6391,1.6391,402000011.0
2007-08-06 20:33:00,1.6392,1.6392,1.6392,1.6392,82400000.0
2007-08-06 20:34:00,1.6392,1.6392,1.6391,1.6392,259000002.0
2007-08-06 20:35:00,1.6391,1.6392,1.6391,1.6392,586400003.0
2007-08-06 20:36:00,1.6393,1.6394,1.6393,1.6393,391200000.0
2007-08-06 20:37:00,1.6393,1.6394,1.6393,1.6393,111000002.0
2007-08-06 20:38:00,1.6393,1.6395,1.6393,1.6394,285900006.0
2007-08-06 20:39:00,1.6394,1.6396,1.6393,1.6396,761200004.0
2007-08-06 20:40:00,1.6396,1.64,1.6396,1.6399,1016599997.0
2007-08-06 20:41:00,1.6398,1.64,1.6397,1.64,1963000002.0
2007-08-06 20:42:00,1.6399,1.6402,1.6399,1.6402,1963000002.0
2007-08-06 20:43:00,1.6402,1.6415,1.6402,1.6415,1986900009.0
2007-08-06 20:44:00,1.6412,1.6415,1.6411,1.6411,1986900009.0
2007-08-06 20:45:00,1.64105,1.6413,1.64105,1.6412,1986900009.0
2007-08-06 20:46:00,1.6412,1.6412,1.6409,1.6409,1099699999.0
2007-08-06 20:47:00,1.6409,1.6409,1.6406,1.6407,939200003.0
2007-08-06 20:48:00,1.6407,1.6408,1.6406,1.6406,1247500008.0
2007-08-06 20:49:00,1.6407,1.6408,1.6405,1.6407,816799993.0
2007-08-06 20:50:00,1.6408,1.6412,1.6408,1.6412,1419899997.0
2007-08-06 20:51:00,1.6413,1.6413,1.6411,1.6412,1419899997.0
2007-08-06 20:52:00,1.6413,1.6413,1.6411,1.6412,1419899997.0
2007-08-06 20:53:00,1.6412,1.6412,1.641,1.6411,1419899997.0
2007-08-06 20:54:00,1.6412,1.6412,1.6411,1.6412,2139000014.0
2007-08-06 20:55:00,1.6413,1.6413,1.6411,1.6411,2139000014.0
2007-08-06 20:56:00,1.6411,1.6411,1.6408,1.6408,2139000014.0
2007-08-06 20:57:00,1.6411,1.6411,1.6407,1.6407,1196199998.0
2007-08-06 20:58:00,1.6408,1.6408,1.6408,1.6408,1196199998.0
2007-08-06 20:59:00,1.6407,1.6408,1.6407,1.6408,1324399998.0
2007-08-06 21:00:00,1.6408,1.6408,1.6405,1.6405,1971900002.0
2007-08-06 21:01:00,1.6406,1.6407,1.6406,1.6407,758699997.0
2007-08-06 21:02:00,1.6407,1.6408,1.6407,1.6408,770299992.0
2007-08-06 21:03:00,1.6409,1.6411,1.6409,1.641,770299992.0
2007-08-06 21:04:00,1.641,1.641,1.64065,1.6409,770299992.0
2007-08-06 21:05:00,1.6409,1.6409,1.6405,1.6407,2008399994.0
2007-08-06 21:06:00,1.6407,1.6408,1.6406,1.6408,1207100021.0
2007-08-06 21:07:00,1.6408,1.641,1.6408,1.6408,1163300007.0
2007-08-06 21:08:00,1.64075,1.641,1.6407,1.6408,1818999985.0
2007-08-06 21:09:00,1.6408,1.6415,1.6407,1.6415,1830700004.0
2007-08-06 21:10:00,1.6416,1.6418,1.6415,1.6417,1830700004.0
2007-08-06 21:11:00,1.6419,1.642,1.6418,1.6418,1830700004.0
2007-08-06 21:12:00,1.6417,1.6418,1.6412,1.6413,1830700004.0
2007-08-06 21:13:00,1.6414,1.6417,1.6413,1.6417,1830700004.0
2007-08-06 21:14:00,1.6416,1.6419,1.6416,1.6418,1830700004.0
2007-08-06 21:15:00,1.6419,1.6419,1.6418,1.6418,1830700004.0
2007-08-06 21:16:00,1.6419,1.6419,1.6414,1.6417,1830700004.0
2007-08-06 21:17:00,1.6418,1.6419,1.6417,1.6418,1830700004.0
2007-08-06 21:18:00,1.6419,1.6419,1.6414,1.6414,1830700004.0
2007-08-06 21:19:00,1.6413,1.6415,1.6413,1.6414,1830700004.0
2007-08-06 21:20:00,1.6413,1.6414,1.6412,1.6414,1830700004.0
2007-08-06 21:21:00,1.6413,1.6413,1.6412,1.6413,1830700004.0
2007-08-06 21:22:00,1.6414,1.6415,1.64115,1.6415,1830700004.0
2007-08-06 21:23:00,1.6414,1.6415,1.6414,1.6415,661199991.0
2007-08-06 21:24:00,1.6415,1.6415,1.6413,1.6415,798100002.0
2007-08-06 21:25:00,1.6416,1.6419,1.6416,1.6419,2140999998.0
2007-08-06 21:26:00,1.6418,1.6419,1.6418,1.6419,2140999998.0
2007-08-06 21:27:00,1.6419,1.6421,1.6419,1.6419,2140999998.0
2007-08-06 21:28:00,1.642,1.6421,1.6417,1.6417,1383699992.0
2007-08-06 21:29:00,1.6418,1.6418,1.6415,1.6416,1383699992.0
2007-08-06 21:30:00,1.6417,1.6424,1.6417,1.6424,1383699992.0
2007-08-06 21:31:00,1.6423,1.6429,1.6422,1.6425,1383699992.0
2007-08-06 21:32:00,1.6427,1.6431,1.6424,1.6429,1383699992.0
2007-08-06 21:33:00,1.6428,1.6429,1.6427,1.6427,1383699992.0
2007-08-06 21:34:00,1.6427,1.6428,1.6426,1.6428,1383699992.0
2007-08-06 21:35:00,1.6427,1.6427,1.6426,1.6426,1215499993.0
2007-08-06 21:36:00,1.6425,1.6425,1.6423,1.6424,1215499993.0
2007-08-06 21:37:00,1.6423,1.6424,1.6422,1.6423,1215499993.0
2007-08-06 21:38:00,1.6423,1.6424,1.6423,1.6423,803199976.0
2007-08-06 21:39:00,1.6422,1.6424,1.6422,1.6424,630800005.0
2007-08-06 21:40:00,1.6424,1.6426,1.6423,1.6425,2097800002.0
2007-08-06 21:41:00,1.6425,1.6425,1.6423,1.6423,1700099993.0
2007-08-06 21:42:00,1.6423,1.6424,1.6423,1.64235,1218599980.0
2007-08-06 21:43:00,1.64235,1.6425,1.64235,1.6425,423400000.0
2007-08-06 21:44:00,1.6425,1.6425,1.6424,1.6425,901100005.0
2007-08-06 21:45:00,1.6426,1.6426,1.6426,1.6426,1851799991.0
2007-08-06 21:46:00,1.6427,1.6427,1.6425,1.6427,1851799991.0
2007-08-06 21:47:00,1.6428,1.6428,1.6427,1.6427,1851799991.0
2007-08-06 21:48:00,1.6428,1.6431,1.6427,1.6431,1851799991.0
2007-08-06 21:49:00,1.6432,1.6433,1.6429,1.6429,1851799991.0
2007-08-06 21:50:00,1.6428,1.6429,1.6427,1.6429,1851799991.0
2007-08-06 21:51:00,1.643,1.6434,1.643,1.6431,1851799991.0
2007-08-06 21:52:00,1.643,1.6431,1.6427,1.6428,1851799991.0
2007-08-06 21:53:00,1.6429,1.643,1.6427,1.6427,1851799991.0
2007-08-06 21:54:00,1.6427,1.6429,1.6427,1.6429,1851799991.0
2007-08-06 21:55:00,1.6428,1.6429,1.6427,1.6428,1963800005.0
2007-08-06 21:56:00,1.6429,1.643,1.6428,1.6428,1963800005.0
2007-08-06 21:57:00,1.643,1.6434,1.643,1.6433,1963800005.0
2007-08-06 21:58:00,1.6433,1.6433,1.6431,1.6432,957000004.0
2007-08-06 21:59:00,1.6431,1.6431,1.643,1.6431,957000004.0
2007-08-06 22:00:00,1.6431,1.6431,1.6426,1.64265,1278100004.0
2007-08-06 22:01:00,1.6428,1.6432,1.6427,1.6431,1450000009.0
2007-08-06 22:02:00,1.6432,1.6433,1.6431,1.6432,1450000009.0
2007-08-06 22:03:00,1.6432,1.6433,1.64295,1.6431,967699995.0
2007-08-06 22:04:00,1.643,1.6431,1.6428,1.6429,1946400014.0
2007-08-06 22:05:00,1.6429,1.6431,1.6428,1.6431,1270099997.0
2007-08-06 22:06:00,1.6431,1.6431,1.6429,1.643,1794200011.0
2007-08-06 22:07:00,1.643,1.643,1.6429,1.643,556000000.0
2007-08-06 22:08:00,1.643,1.643,1.6429,1.6429,799899999.0
2007-08-06 22:09:00,1.6428,1.643,1.6427,1.6427,1707599984.0
2007-08-06 22:10:00,1.6427,1.6428,1.6427,1.6428,147000001.0
2007-08-06 22:11:00,1.6428,1.6428,1.6427,1.6428,1098000005.0
2007-08-06 22:12:00,1.6428,1.6428,1.6426,1.6426,1132800001.0
2007-08-06 22:13:00,1.6427,1.6427,1.6425,1.6427,1792099990.0
2007-08-06 22:14:00,1.6427,1.6427,1.6426,1.6426,110600001.0
2007-08-06 22:15:00,1.6426,1.6427,1.6426,1.6426,888799995.0
2007-08-06 22:16:00,1.6426,1.6426,1.6423,1.6425,1650200001.0
2007-08-06 22:17:00,1.6425,1.6427,1.6424,1.6425,849699988.0
2007-08-06 22:18:00,1.6425,1.6427,1.6425,1.6426,1069099999.0
2007-08-06 22:19:00,1.6426,1.6426,1.64245,1.6425,269300000.0
2007-08-06 22:20:00,1.6425,1.6426,1.6424,1.6425,1303200002.0
2007-08-06 22:21:00,1.64234,1.64238,1.64197,1.64238,251199997.0
2007-08-06 22:22:00,1.6425,1.6426,1.6425,1.6426,97900001.0
2007-08-06 22:23:00,1.6426,1.6426,1.6425,1.6425,162900000.0
2007-08-06 22:24:00,1.6425,1.6425,1.6425,1.6425,162199999.0
2007-08-06 22:25:00,1.6425,1.6425,1.6423,1.6425,784499995.0
2007-08-06 22:26:00,1.6424,1.6425,1.6421,1.6423,1725400008.0
2007-08-06 22:27:00,1.6424,1.6425,1.6423,1.6425,1322899988.0
2007-08-06 22:28:00,1.6425,1.6425,1.6424,1.6425,291099996.0
2007-08-06 22:29:00,1.6425,1.6426,1.6425,1.6426,334100001.0
2007-08-06 22:30:00,1.6426,1.6426,1.6424,1.6424,391100003.0
2007-08-06 22:31:00,1.6426,1.6428,1.6425,1.6425,1182799998.0
2007-08-06 22:32:00,1.6425,1.6426,1.6425,1.6426,56900001.0
2007-08-06 22:33:00,1.6426,1.6427,1.6426,1.6427,842899988.0
2007-08-06 22:34:00,1.6427,1.6428,1.6426,1.6428,1134199990.0
2007-08-06 22:35:00,1.6428,1.643,1.6426,1.64275,1141099992.0
2007-08-06 22:36:00,1.6428,1.6429,1.6427,1.6429,873600007.0
2007-08-06 22:37:00,1.6427,1.6429,1.6427,1.6428,873600007.0
2007-08-06 22:38:00,1.6428,1.643,1.6427,1.6429,1670300016.0
2007-08-06 22:39:00,1.6429,1.6431,1.6428,1.6429,748299996.0
2007-08-06 22:40:00,1.6428,1.643,1.6428,1.643,624400002.0
2007-08-06 22:41:00,1.643,1.643,1.643,1.643,170499995.0
2007-08-06 22:42:00,1.643,1.6432,1.643,1.6432,736900005.0
2007-08-06 22:43:00,1.6432,1.6432,1.6429,1.6431,1040199997.0
2007-08-06 22:44:00,1.6432,1.6433,1.643,1.643,1257000001.0
2007-08-06 22:45:00,1.6431,1.6432,1.643,1.6431,148800000.0
2007-08-06 22:46:00,1.6432,1.6432,1.6432,1.6432,148800000.0
2007-08-06 22:47:00,1.6432,1.6432,1.6432,1.6432,99900002.0
2007-08-06 22:48:00,1.6432,1.6432,1.6429,1.6429,1762400005.0
2007-08-06 22:49:00,1.643,1.643,1.6429,1.643,543900012.0
2007-08-06 22:50:00,1.643,1.6432,1.643,1.6432,786700007.0
2007-08-06 22:51:00,1.6431,1.6431,1.6431,1.6431,45700001.0
2007-08-06 22:52:00,1.6432,1.6435,1.6431,1.6433,1119999992.0
2007-08-06 22:53:00,1.6434,1.6435,1.6433,1.6435,925000005.0
2007-08-06 22:54:00,1.6435,1.6435,1.64345,1.6435,284100003.0
2007-08-06 22:55:00,1.6436,1.6436,1.6435,1.6436,48999998.0
2007-08-06 22:56:00,1.6435,1.6436,1.6434,1.6434,483499996.0
2007-08-06 22:57:00,1.6434,1.6435,1.6434,1.6435,144799998.0
2007-08-06 22:58:00,1.6435,1.6436,1.64345,1.6435,273300000.0
2007-08-06 22:59:00,1.6435,1.6436,1.6434,1.6436,258699997.0
2007-08-06 23:00:00,1.6436,1.6436,1.6435,1.6436,145799999.0
2007-08-06 23:01:00,1.6436,1.6436,1.6432,1.6432,567399999.0
2007-08-06 23:02:00,1.6433,1.6434,1.6432,1.6433,230500000.0
2007-08-06 23:03:00,1.6433,1.6433,1.6433,1.6433,51100000.0
2007-08-06 23:04:00,1.6433,1.6433,1.6433,1.6433,73100000.0
2007-08-06 23:05:00,1.6432,1.6435,1.6432,1.6434,164900000.0
2007-08-06 23:06:00,1.6436,1.6436,1.6435,1.6435,236200002.0
2007-08-06 23:07:00,1.6436,1.6436,1.6435,1.6435,35300001.0
2007-08-06 23:08:00,1.64329,1.64339,1.64309,1.64336,288000000.0
2007-08-06 23:09:00,1.6435,1.6436,1.6434,1.6436,317599998.0
2007-08-06 23:10:00,1.6434,1.6436,1.6434,1.6436,558800000.0
2007-08-06 23:11:00,1.6435,1.6436,1.6435,1.6436,187500010.0
2007-08-06 23:12:00,1.6436,1.6436,1.6435,1.6435,60600000.0
2007-08-06 23:13:00,1.6435,1.6436,1.6435,1.6435,224499996.0
2007-08-06 23:14:00,1.6435,1.6436,1.6435,1.6436,41499998.0
2007-08-06 23:15:00,1.6435,1.6436,1.6435,1.6436,37399998.0
2007-08-06 23:16:00,1.6435,1.6435,1.6434,1.6434,151899999.0
2007-08-06 23:17:00,1.64333,1.64333,1.64311,1.64329,500100000.0
2007-08-06 23:18:00,1.6435,1.6435,1.6435,1.6435,134400000.0
2007-08-06 23:19:00,1.6435,1.6435,1.6434,1.6435,407400002.0
2007-08-06 23:20:00,1.6435,1.6435,1.6434,1.6435,237299999.0
2007-08-06 23:21:00,1.6435,1.6435,1.6435,1.6435,32000000.0
2007-08-06 23:22:00,1.6435,1.6436,1.6434,1.6435,654900003.0
2007-08-06 23:23:00,1.6436,1.6436,1.6434,1.64345,394500001.0
2007-08-06 23:24:00,1.64345,1.6437,1.64345,1.6437,192100003.0
2007-08-06 23:25:00,1.6436,1.6436,1.6435,1.6436,249999999.0
2007-08-06 23:26:00,1.6437,1.6437,1.6436,1.6436,61300000.0
2007-08-06 23:27:00,1.6437,1.6437,1.6437,1.6437,17600000.0
2007-08-06 23:28:00,1.6437,1.6439,1.6437,1.6437,505300002.0
2007-08-06 23:29:00,1.6437,1.6439,1.6437,1.6438,288600004.0
2007-08-06 23:30:00,1.6438,1.6439,1.6437,1.6437,175400001.0
2007-08-06 23:31:00,1.6438,1.6438,1.6438,1.6438,230400002.0
2007-08-06 23:32:00,1.6438,1.6438,1.6437,1.6437,392100001.0
2007-08-06 23:33:00,1.6438,1.6441,1.6438,1.6439,680799997.0
2007-08-06 23:34:00,1.6439,1.6439,1.6438,1.6438,124999998.0
2007-08-06 23:35:00,1.6438,1.6438,1.6437,1.6437,88100000.0
2007-08-06 23:36:00,1.6437,1.6437,1.6437,1.6437,72299999.0
2007-08-06 23:37:00,1.6437,1.6437,1.6434,1.6435,195699998.0
2007-08-06 23:38:00,1.6435,1.6435,1.6434,1.6434,83300001.0
2007-08-06 23:39:00,1.6434,1.6434,1.6433,1.6434,89800000.0
2007-08-06 23:40:00,1.6434,1.6434,1.6433,1.6434,111200000.0
2007-08-06 23:41:00,1.6435,1.6435,1.6435,1.6435,22400000.0
2007-08-06 23:42:00,1.6435,1.6436,1.6434,1.6435,207200000.0
2007-08-06 23:43:00,1.6435,1.6435,1.6435,1.6435,113600000.0
2007-08-06 23:44:00,1.6435,1.6438,1.6435,1.6438,225000000.0
2007-08-06 23:45:00,1.6438,1.6438,1.6433,1.6434,510099995.0
2007-08-06 23:46:00,1.6434,1.6437,1.6434,1.6436,352100005.0
2007-08-06 23:47:00,1.6437,1.644,1.6437,1.6438,391899995.0
2007-08-06 23:48:00,1.6438,1.6439,1.6437,1.6439,345100000.0
2007-08-06 23:49:00,1.6439,1.6441,1.6438,1.64385,398899999.0
2007-08-06 23:50:00,1.6439,1.644,1.6438,1.644,145200000.0
2007-08-06 23:51:00,1.644,1.644,1.6437,1.6437,729600002.0
2007-08-06 23:52:00,1.6437,1.6439,1.64365,1.6438,327499996.0
2007-08-06 23:53:00,1.6438,1.6438,1.6438,1.6438,53199999.0
2007-08-06 23:54:00,1.6438,1.6438,1.6438,1.6438,11200000.0
2007-08-06 23:55:00,1.6438,1.6438,1.6437,1.64375,124400001.0
2007-08-06 23:56:00,1.6438,1.6438,1.6437,1.6438,69100002.0
2007-08-06 23:57:00,1.6438,1.6438,1.6438,1.6438,33600000.0
2007-08-06 23:58:00,1.6438,1.6438,1.6438,1.6438,3200000.0
2007-08-06 23:59:00,1.6438,1.6438,1.6437,1.6438,166300000.0
2007-08-07 00:00:00,1.6438,1.6438,1.6437,1.6437,93499999.0
2007-08-07 00:01:00,1.6438,1.6438,1.6437,1.6438,60600002.0
2007-08-07 00:02:00,1.6438,1.6438,1.6438,1.6438,28800000.0
2007-08-07 00:03:00,1.6438,1.644,1.6438,1.6439,465999998.0
2007-08-07 00:04:00,1.6439,1.6439,1.6436,1.64365,1496499997.0
2007-08-07 00:05:00,1.6438,1.6438,1.6436,1.6437,977700001.0
2007-08-07 00:06:00,1.6437,1.6437,1.6436,1.6437,378200000.0
2007-08-07 00:07:00,1.6437,1.6437,1.6437,1.6437,52600000.0
2007-08-07 00:08:00,1.6437,1.6437,1.6437,1.6437,21500000.0
2007-08-07 00:09:00,1.6437,1.6437,1.6437,1.6437,43000000.0
2007-08-07 00:10:00,1.6437,1.6437,1.6437,1.6437,172000000.0
2007-08-07 00:11:00,1.64289,1.64352,1.64289,1.64348,315599998.0
2007-08-07 00:12:00,1.6437,1.6437,1.6437,1.6437,43000000.0
2007-08-07 00:13:00,1.6437,1.6437,1.6437,1.6437,43000000.0
2007-08-07 00:14:00,1.6437,1.6437,1.6437,1.6437,43000000.0
2007-08-07 00:15:00,1.6437,1.6437,1.6437,1.6437,9600000.0
2007-08-07 00:16:00,1.6437,1.6437,1.6437,1.6437,19200000.0
2007-08-07 00:17:00,1.6437,1.6437,1.6437,1.6437,70000000.0
2007-08-07 00:18:00,1.6437,1.6437,1.6437,1.6437,10000000.0
2007-08-07 00:19:00,1.6437,1.6437,1.6437,1.6437,19400000.0
2007-08-07 00:20:00,1.6437,1.6437,1.6437,1.6437,1500000.0
2007-08-07 00:21:00,1.6437,1.6437,1.64365,1.64365,29000000.0
2007-08-07 00:22:00,1.64365,1.64365,1.6436,1.6436,227200001.0
2007-08-07 00:23:00,1.6436,1.6437,1.6434,1.6436,381899994.0
2007-08-07 00:24:00,1.6436,1.6436,1.6435,1.64355,297899999.0
2007-08-07 00:25:00,1.6436,1.6436,1.6436,1.6436,10100000.0
2007-08-07 00:26:00,1.6436,1.6436,1.6436,1.6436,46800000.0
2007-08-07 00:27:00,1.6436,1.6436,1.6436,1.6436,18600000.0
2007-08-07 00:28:00,1.64355,1.6436,1.64355,1.6436,241400005.0
2007-08-07 00:29:00,1.6436,1.6436,1.6432,1.6433,885299996.0
2007-08-07 00:30:00,1.6433,1.6434,1.6431,1.64335,1316400004.0
2007-08-07 00:31:00,1.6434,1.6434,1.6432,1.6433,831500000.0
2007-08-07 00:32:00,1.6433,1.6434,1.6433,1.6433,235999999.0
2007-08-07 00:33:00,1.6433,1.6433,1.6432,1.6432,221599995.0
2007-08-07 00:34:00,1.6432,1.6432,1.643,1.6432,642299985.0
2007-08-07 00:35:00,1.6431,1.6432,1.643,1.643,540299998.0
2007-08-07 00:36:00,1.643,1.6432,1.643,1.6431,360299997.0
2007-08-07 00:37:00,1.6431,1.6431,1.643,1.643,324900004.0
2007-08-07 00:38:00,1.643,1.6432,1.643,1.6432,388800000.0
2007-08-07 00:39:00,1.6432,1.6433,1.6432,1.6432,1239099984.0
2007-08-07 00:40:00,1.6432,1.64365,1.6432,1.64355,881800012.0
2007-08-07 00:41:00,1.64355,1.644,1.64355,1.644,1219700010.0
2007-08-07 00:42:00,1.644,1.644,1.6437,1.6437,212400001.0
2007-08-07 00:43:00,1.6438,1.64385,1.6438,1.64385,16800000.0
2007-08-07 00:44:00,1.6438,1.6438,1.6438,1.6438,5600000.0
2007-08-07 00:45:00,1.6439,1.6441,1.6439,1.6439,1040500006.0
2007-08-07 00:46:00,1.6439,1.6441,1.6439,1.644,1367399999.0
2007-08-07 00:47:00,1.644,1.6442,1.6436,1.6438,1183299996.0
2007-08-07 00:48:00,1.6436,1.6441,1.6436,1.6441,1095400002.0
2007-08-07 00:49:00,1.644,1.6441,1.6438,1.6438,1025499993.0
2007-08-07 00:50:00,1.6438,1.644,1.6436,1.6438,1025499993.0
2007-08-07 00:51:00,1.6439,1.6441,1.6437,1.6441,917400001.0
2007-08-07 00:52:00,1.6441,1.6443,1.64405,1.6442,1345499996.0
2007-08-07 00:53:00,1.6443,1.6444,1.64415,1.6442,759699999.0
2007-08-07 00:54:00,1.6442,1.6442,1.644,1.6441,1465499998.0
2007-08-07 00:55:00,1.6441,1.6444,1.644,1.6441,999800012.0
2007-08-07 00:56:00,1.6441,1.6447,1.6441,1.6443,1938900003.0
2007-08-07 00:57:00,1.6443,1.6445,1.6443,1.6445,534399992.0
2007-08-07 00:58:00,1.6445,1.6446,1.6444,1.6445,1216599996.0
2007-08-07 00:59:00,1.6442,1.6444,1.6442,1.6444,622000002.0
2007-08-07 01:00:00,1.6444,1.6444,1.6444,1.6444,152799997.0
2007-08-07 01:01:00,1.6444,1.6444,1.6441,1.6441,1250599999.0
2007-08-07 01:02:00,1.6442,1.6442,1.6441,1.6441,346200000.0
2007-08-07 01:03:00,1.6441,1.6444,1.644,1.6443,738499991.0
2007-08-07 01:04:00,1.6442,1.64435,1.644,1.6442,1407899997.0
2007-08-07 01:05:00,1.6442,1.6444,1.644,1.6443,985099993.0
2007-08-07 01:06:00,1.6445,1.6445,1.6444,1.64445,140000002.0
2007-08-07 01:07:00,1.64445,1.6446,1.6444,1.6445,458700003.0
2007-08-07 01:08:00,1.6445,1.6446,1.6444,1.6446,216100000.0
2007-08-07 01:09:00,1.6445,1.6447,1.6445,1.6447,73100002.0
2007-08-07 01:10:00,1.6447,1.6448,1.64465,1.6448,864599999.0
2007-08-07 01:11:00,1.6447,1.6449,1.6446,1.6447,385499999.0
2007-08-07 01:12:00,1.6447,1.6449,1.64465,1.6447,277899997.0
2007-08-07 01:13:00,1.6447,1.6448,1.6446,1.6447,591199998.0
2007-08-07 01:14:00,1.6447,1.6448,1.6446,1.6446,723500003.0
2007-08-07 01:15:00,1.6446,1.6449,1.6446,1.64465,953700002.0
2007-08-07 01:16:00,1.6447,1.6449,1.6446,1.64475,799599997.0
2007-08-07 01:17:00,1.64475,1.6451,1.6447,1.645,1657800004.0
2007-08-07 01:18:00,1.6451,1.6451,1.6448,1.6449,663900002.0
2007-08-07 01:19:00,1.6449,1.6451,1.6448,1.64495,553699997.0
2007-08-07 01:20:00,1.64495,1.6451,1.6448,1.645,1058899997.0
2007-08-07 01:21:00,1.645,1.645,1.64495,1.64495,225800000.0
2007-08-07 01:22:00,1.645,1.6451,1.645,1.6451,170900000.0
2007-08-07 01:23:00,1.64495,1.64505,1.64495,1.64505,28000000.0
2007-08-07 01:24:00,1.6451,1.6451,1.6451,1.6451,25400000.0
2007-08-07 01:25:00,1.6451,1.6451,1.645,1.64505,171999997.0
2007-08-07 01:26:00,1.645,1.6451,1.64495,1.6451,106100000.0
2007-08-07 01:27:00,1.6451,1.6451,1.64495,1.6451,91500000.0
2007-08-07 01:28:00,1.64505,1.6451,1.6449,1.64505,90799999.0
2007-08-07 01:29:00,1.64505,1.6451,1.64495,1.645,406999996.0
2007-08-07 01:30:00,1.645,1.6451,1.64485,1.64485,299999992.0
2007-08-07 01:31:00,1.6448,1.64485,1.6447,1.6448,772599990.0
2007-08-07 01:32:00,1.6448,1.645,1.6448,1.645,214600000.0
2007-08-07 01:33:00,1.645,1.6451,1.645,1.6451,28000000.0
2007-08-07 01:34:00,1.6451,1.6451,1.6449,1.6451,422600002.0
2007-08-07 01:35:00,1.6451,1.6451,1.64495,1.64495,88000000.0
2007-08-07 01:36:00,1.64495,1.645,1.64495,1.645,111799995.0
2007-08-07 01:37:00,1.645,1.645,1.645,1.645,33599998.0
2007-08-07 01:38:00,1.645,1.645,1.645,1.645,336799985.0
2007-08-07 01:39:00,1.645,1.6451,1.645,1.645,192599996.0
2007-08-07 01:40:00,1.645,1.645,1.645,1.645,59199998.0
2007-08-07 01:41:00,1.645,1.6451,1.645,1.6451,281599995.0
2007-08-07 01:42:00,1.6451,1.6451,1.6449,1.64495,220000000.0
2007-08-07 01:43:00,1.64495,1.645,1.6449,1.64495,74700000.0
2007-08-07 01:44:00,1.645,1.645,1.6449,1.64495,115400000.0
2007-08-07 01:45:00,1.64495,1.645,1.6448,1.6448,121300001.0
2007-08-07 01:46:00,1.6448,1.64495,1.6447,1.6448,150700000.0
2007-08-07 01:47:00,1.64485,1.6451,1.64485,1.6451,98400000.0
2007-08-07 01:48:00,1.645,1.645,1.6448,1.6448,203199997.0
2007-08-07 01:49:00,1.6448,1.6449,1.6448,1.6449,174800000.0
2007-08-07 01:50:00,1.6449,1.6449,1.6449,1.6449,4800000.0
2007-08-07 01:51:00,1.64485,1.6449,1.64485,1.6449,5600000.0
2007-08-07 01:52:00,1.6449,1.6449,1.6449,1.6449,11200000.0
2007-08-07 01:53:00,1.6449,1.6449,1.64465,1.6448,178600000.0
2007-08-07 01:54:00,1.6448,1.6448,1.6448,1.6448,24000000.0
2007-08-07 01:55:00,1.6448,1.6448,1.6446,1.6446,177799998.0
2007-08-07 01:56:00,1.6446,1.6446,1.6445,1.6445,278300001.0
2007-08-07 01:57:00,1.64455,1.6446,1.6445,1.6446,60000000.0
2007-08-07 01:58:00,1.6446,1.6446,1.6445,1.6446,31200000.0
2007-08-07 01:59:00,1.6446,1.6446,1.64455,1.64455,184199999.0
2007-08-07 02:00:00,1.6446,1.6446,1.64445,1.6445,553500000.0
2007-08-07 02:01:00,1.64445,1.6447,1.6444,1.6445,753500004.0
2007-08-07 02:02:00,1.6445,1.6445,1.6445,1.6445,356599990.0
2007-08-07 02:03:00,1.6445,1.6445,1.6441,1.6442,1018000000.0
2007-08-07 02:04:00,1.6442,1.6442,1.6441,1.64415,640099990.0
2007-08-07 02:05:00,1.6441,1.6442,1.64405,1.64415,239400004.0
2007-08-07 02:06:00,1.6442,1.6442,1.64395,1.644,254500000.0
2007-08-07 02:07:00,1.644,1.644,1.644,1.644,72000000.0
2007-08-07 02:08:00,1.644,1.6441,1.6437,1.64385,739899997.0
2007-08-07 02:09:00,1.6439,1.644,1.64375,1.64385,1136799979.0
2007-08-07 02:10:00,1.64385,1.6439,1.6437,1.6437,624899998.0
2007-08-07 02:11:00,1.6437,1.6438,1.6437,1.6438,175999999.0
2007-08-07 02:12:00,1.6438,1.6438,1.6437,1.6438,414099997.0
2007-08-07 02:13:00,1.6438,1.6438,1.6437,1.6438,250700000.0
2007-08-07 02:14:00,1.6438,1.6438,1.6437,1.6437,135900000.0
2007-08-07 02:15:00,1.6437,1.6438,1.6437,1.6438,176800000.0
2007-08-07 02:16:00,1.6438,1.6438,1.64365,1.6437,52500000.0
2007-08-07 02:17:00,1.64365,1.6437,1.64365,1.6437,71500000.0
2007-08-07 02:18:00,1.6437,1.6437,1.6434,1.6435,759299992.0
2007-08-07 02:19:00,1.6435,1.6436,1.6435,1.6436,590800006.0
2007-08-07 02:20:00,1.6436,1.6436,1.6436,1.6436,31199999.0
2007-08-07 02:21:00,1.6436,1.6438,1.6436,1.6438,262199999.0
2007-08-07 02:22:00,1.6438,1.6438,1.6437,1.6438,569899991.0
2007-08-07 02:23:00,1.6438,1.6438,1.6433,1.6434,1253099999.0
2007-08-07 02:24:00,1.6434,1.6436,1.6433,1.64335,698499987.0
2007-08-07 02:25:00,1.64335,1.64335,1.6433,1.6433,326799998.0
2007-08-07 02:26:00,1.6434,1.6434,1.6434,1.6434,55200000.0
2007-08-07 02:27:00,1.6434,1.6434,1.64335,1.6434,168399998.0
2007-08-07 02:28:00,1.6434,1.6435,1.64325,1.6434,619699991.0
2007-08-07 02:29:00,1.6434,1.6434,1.64335,1.6434,43600000.0
2007-08-07 02:30:00,1.6434,1.6434,1.6433,1.6433,145600000.0
2007-08-07 02:31:00,1.6433,1.6433,1.6433,1.6433,26400000.0
2007-08-07 02:32:00,1.6433,1.6433,1.6432,1.6433,243900003.0
2007-08-07 02:33:00,1.6432,1.6433,1.6432,1.6433,286100005.0
2007-08-07 02:34:00,1.6433,1.6433,1.64325,1.64325,111400002.0
2007-08-07 02:35:00,1.6433,1.6433,1.6433,1.6433,64800004.0
2007-08-07 02:36:00,1.6433,1.6433,1.6433,1.6433,66800002.0
2007-08-07 02:37:00,1.6433,1.6434,1.6433,1.6434,113600000.0
2007-08-07 02:38:00,1.6434,1.6434,1.6433,1.6434,146000004.0
2007-08-07 02:39:00,1.6433,1.6434,1.6433,1.6434,200500010.0
2007-08-07 02:40:00,1.6433,1.6434,1.6432,1.6434,572800002.0
2007-08-07 02:41:00,1.6434,1.6434,1.6432,1.6432,174300001.0
2007-08-07 02:42:00,1.6432,1.6433,1.6432,1.6432,399500000.0
2007-08-07 02:43:00,1.6432,1.6433,1.6432,1.64325,173900000.0
2007-08-07 02:44:00,1.6432,1.6432,1.64295,1.6431,1282399985.0
2007-08-07 02:45:00,1.6431,1.6432,1.64295,1.64295,525799996.0
2007-08-07 02:46:00,1.643,1.643,1.643,1.643,146600000.0
2007-08-07 02:47:00,1.64295,1.643,1.64275,1.6429,570599997.0
2007-08-07 02:48:00,1.6429,1.643,1.6429,1.643,378399998.0
2007-08-07 02:49:00,1.643,1.6435,1.643,1.6435,619199999.0
2007-08-07 02:50:00,1.6435,1.6435,1.64285,1.64295,1348199998.0
2007-08-07 02:51:00,1.64295,1.64315,1.64295,1.6431,229700006.0
2007-08-07 02:52:00,1.6431,1.6431,1.643,1.643,145400000.0
2007-08-07 02:53:00,1.643,1.6431,1.643,1.643,258400000.0
2007-08-07 02:54:00,1.643,1.643,1.64295,1.643,408000002.0
2007-08-07 02:55:00,1.643,1.64325,1.643,1.643,1372500014.0
2007-08-07 02:56:00,1.643,1.6432,1.6429,1.6429,728500001.0
2007-08-07 02:57:00,1.6428,1.6428,1.64275,1.6428,728500001.0
2007-08-07 02:58:00,1.6428,1.6428,1.64245,1.6428,1287500002.0
2007-08-07 02:59:00,1.6428,1.6428,1.64265,1.64265,881500000.0
2007-08-07 03:00:00,1.6427,1.6427,1.6427,1.6427,104400005.0
2007-08-07 03:01:00,1.6427,1.6427,1.6427,1.6427,21000000.0
2007-08-07 03:02:00,1.6427,1.6427,1.6427,1.6427,27200000.0
2007-08-07 03:03:00,1.6427,1.64315,1.6427,1.643,930600018.0
2007-08-07 03:04:00,1.64295,1.643,1.64295,1.64295,591999998.0
2007-08-07 03:05:00,1.64295,1.643,1.64295,1.64295,269600000.0
2007-08-07 03:06:00,1.643,1.643,1.6428,1.6428,763200000.0
2007-08-07 03:07:00,1.6428,1.6428,1.64255,1.6426,1112099987.0
2007-08-07 03:08:00,1.6426,1.6428,1.6426,1.6428,1635900037.0
2007-08-07 03:09:00,1.6428,1.6428,1.6426,1.6427,880300000.0
2007-08-07 03:10:00,1.6427,1.6427,1.6427,1.6427,201600000.0
2007-08-07 03:11:00,1.6427,1.6427,1.64265,1.64265,309600001.0
2007-08-07 03:12:00,1.64265,1.6429,1.64265,1.6428,550000000.0
2007-08-07 03:13:00,1.6428,1.6428,1.6428,1.6428,148000000.0
2007-08-07 03:14:00,1.6428,1.6428,1.6427,1.6427,883000003.0
2007-08-07 03:15:00,1.6427,1.6428,1.6427,1.6428,333200003.0
2007-08-07 03:16:00,1.6428,1.6428,1.6426,1.6426,221699999.0
2007-08-07 03:17:00,1.6426,1.6426,1.6426,1.6426,1304200012.0
2007-08-07 03:18:00,1.6426,1.6427,1.6425,1.6425,1093099997.0
2007-08-07 03:19:00,1.6425,1.6426,1.6424,1.6424,319200000.0
2007-08-07 03:20:00,1.6425,1.6427,1.64245,1.6425,1214200010.0
2007-08-07 03:21:00,1.6425,1.6427,1.64245,1.6426,1348199992.0
2007-08-07 03:22:00,1.6426,1.6426,1.6426,1.6426,1198200018.0
2007-08-07 03:23:00,1.6426,1.6427,1.6426,1.6427,1872300017.0
2007-08-07 03:24:00,1.6427,1.6429,1.6426,1.64265,1446099988.0
2007-08-07 03:25:00,1.64265,1.6428,1.64265,1.6427,263299998.0
2007-08-07 03:26:00,1.6427,1.6428,1.6427,1.6427,308699999.0
2007-08-07 03:27:00,1.6427,1.6428,1.6426,1.6426,886200005.0
2007-08-07 03:28:00,1.6426,1.6427,1.6426,1.6426,318100003.0
2007-08-07 03:29:00,1.6426,1.6427,1.6426,1.6427,417700000.0
2007-08-07 03:30:00,1.6427,1.64295,1.6427,1.64275,405700005.0
2007-08-07 03:31:00,1.64275,1.64295,1.64275,1.64295,251799998.0
2007-08-07 03:32:00,1.64295,1.64295,1.64275,1.6428,560799998.0
2007-08-07 03:33:00,1.6428,1.64295,1.64275,1.64275,870599997.0
2007-08-07 03:34:00,1.6427,1.6428,1.6427,1.6427,321800002.0
2007-08-07 03:35:00,1.6426,1.6428,1.6426,1.6426,321800002.0
2007-08-07 03:36:00,1.6427,1.6429,1.6426,1.6428,272000000.0
2007-08-07 03:37:00,1.6428,1.6428,1.6426,1.6427,527800000.0
2007-08-07 03:38:00,1.6427,1.64275,1.64255,1.6427,500100002.0
2007-08-07 03:39:00,1.6427,1.6428,1.6427,1.6427,481999997.0
2007-08-07 03:40:00,1.6427,1.6428,1.6425,1.6425,466899997.0
2007-08-07 03:41:00,1.6425,1.6427,1.6425,1.6427,916100004.0
2007-08-07 03:42:00,1.6427,1.6427,1.64265,1.64265,39200000.0
2007-08-07 03:43:00,1.6427,1.6427,1.64245,1.6425,731799993.0
2007-08-07 03:44:00,1.64255,1.6426,1.6425,1.6425,776599995.0
2007-08-07 03:45:00,1.6425,1.6425,1.6424,1.64245,1822699998.0
2007-08-07 03:46:00,1.64245,1.6426,1.6424,1.64255,678399994.0
2007-08-07 03:47:00,1.6425,1.6425,1.64235,1.6425,592899999.0
2007-08-07 03:48:00,1.6425,1.6426,1.6425,1.6426,281000000.0
2007-08-07 03:49:00,1.6426,1.6426,1.64255,1.6426,405399995.0
2007-08-07 03:50:00,1.6426,1.6427,1.64255,1.6427,197100004.0
2007-08-07 03:51:00,1.6427,1.6428,1.6427,1.6428,361499996.0
2007-08-07 03:52:00,1.6428,1.6429,1.6427,1.6427,401900000.0
2007-08-07 03:53:00,1.6427,1.6427,1.6426,1.6427,1994600008.0
2007-08-07 03:54:00,1.6427,1.6428,1.64255,1.64255,1665900005.0
2007-08-07 03:55:00,1.64255,1.6427,1.64255,1.6427,1710900008.0
2007-08-07 03:56:00,1.6427,1.64285,1.64265,1.6427,1082300011.0
2007-08-07 03:57:00,1.6427,1.6427,1.64265,1.64265,199600000.0
2007-08-07 03:58:00,1.64265,1.6427,1.64255,1.6426,467699995.0
2007-08-07 03:59:00,1.6426,1.6426,1.64255,1.6426,485299994.0
2007-08-07 04:00:00,1.6426,1.6426,1.64255,1.64255,104199997.0
2007-08-07 04:01:00,1.6426,1.6426,1.6426,1.6426,608100003.0
2007-08-07 04:02:00,1.6426,1.6428,1.6426,1.6428,299299999.0
2007-08-07 04:03:00,1.6428,1.6429,1.6426,1.64285,581000000.0
2007-08-07 04:04:00,1.64285,1.64285,1.6426,1.64275,290399995.0
2007-08-07 04:05:00,1.6428,1.6428,1.64255,1.64255,336399998.0
2007-08-07 04:06:00,1.6426,1.6429,1.64255,1.6426,1416200009.0
2007-08-07 04:07:00,1.6428,1.6428,1.6426,1.6428,117400001.0
2007-08-07 04:08:00,1.6427,1.6429,1.6426,1.6428,110400001.0
2007-08-07 04:09:00,1.6428,1.6428,1.6426,1.6426,42500000.0
2007-08-07 04:10:00,1.6426,1.6428,1.6426,1.64265,264200001.0
2007-08-07 04:11:00,1.6427,1.6429,1.6426,1.6427,506599999.0
2007-08-07 04:12:00,1.6427,1.6427,1.6427,1.6427,214999999.0
2007-08-07 04:13:00,1.6427,1.6428,1.64255,1.6427,535600002.0
2007-08-07 04:14:00,1.6427,1.6427,1.6426,1.6426,51199998.0
2007-08-07 04:15:00,1.6427,1.6427,1.64265,1.6427,128600000.0
2007-08-07 04:16:00,1.6427,1.6428,1.64265,1.6428,1274500008.0
2007-08-07 04:17:00,1.6428,1.64285,1.6426,1.64265,365099995.0
2007-08-07 04:18:00,1.6427,1.6427,1.6427,1.6427,679599991.0
2007-08-07 04:19:00,1.6427,1.6431,1.6427,1.6427,958000005.0
2007-08-07 04:20:00,1.6427,1.64275,1.6426,1.64275,127000002.0
2007-08-07 04:21:00,1.64275,1.6428,1.6427,1.6428,21300000.0
2007-08-07 04:22:00,1.64275,1.6429,1.64275,1.6429,97900000.0
2007-08-07 04:23:00,1.6429,1.6431,1.6428,1.6428,756500000.0
2007-08-07 04:24:00,1.6429,1.64305,1.6428,1.6428,524299999.0
2007-08-07 04:25:00,1.6429,1.64325,1.6428,1.6429,569999999.0
2007-08-07 04:26:00,1.6429,1.643,1.6429,1.643,399000002.0
2007-08-07 04:27:00,1.643,1.643,1.6429,1.6429,760299998.0
2007-08-07 04:28:00,1.6428,1.643,1.64275,1.64275,506699995.0
2007-08-07 04:29:00,1.6428,1.6429,1.6428,1.6429,79100001.0
2007-08-07 04:30:00,1.6429,1.643,1.6428,1.6429,532800000.0
2007-08-07 04:31:00,1.64285,1.64315,1.6428,1.64285,550900008.0
2007-08-07 04:32:00,1.6429,1.64315,1.6428,1.6431,1436499985.0
2007-08-07 04:33:00,1.643,1.6432,1.6429,1.6431,984899997.0
2007-08-07 04:34:00,1.6431,1.6431,1.6429,1.64295,694200003.0
2007-08-07 04:35:00,1.64305,1.64315,1.64305,1.64315,427100001.0
2007-08-07 04:36:00,1.64315,1.6433,1.6431,1.6431,1713200009.0
2007-08-07 04:37:00,1.6432,1.6433,1.6432,1.6432,571199997.0
2007-08-07 04:38:00,1.6432,1.6433,1.6431,1.64325,125200000.0
2007-08-07 04:39:00,1.64325,1.6433,1.64325,1.6433,119600000.0
2007-08-07 04:40:00,1.6433,1.6437,1.64325,1.6437,990200000.0
2007-08-07 04:41:00,1.64365,1.64365,1.64345,1.6435,536200004.0
2007-08-07 04:42:00,1.64355,1.6436,1.6435,1.6435,428100002.0
2007-08-07 04:43:00,1.6435,1.6435,1.6435,1.6435,292399999.0
2007-08-07 04:44:00,1.6435,1.6435,1.6434,1.6434,131899999.0
2007-08-07 04:45:00,1.6434,1.6434,1.64325,1.64325,156499996.0
2007-08-07 04:46:00,1.6433,1.6434,1.6433,1.6434,373099999.0
2007-08-07 04:47:00,1.6434,1.6434,1.6434,1.6434,183100000.0
2007-08-07 04:48:00,1.6434,1.6435,1.6434,1.6435,325999996.0
2007-08-07 04:49:00,1.6435,1.6435,1.6434,1.6434,337700006.0
2007-08-07 04:50:00,1.64335,1.6434,1.64335,1.6434,147599999.0
2007-08-07 04:51:00,1.6434,1.6435,1.6434,1.6435,274600000.0
2007-08-07 04:52:00,1.6435,1.6435,1.6434,1.6434,314200000.0
2007-08-07 04:53:00,1.6434,1.6435,1.6434,1.6435,735200014.0
2007-08-07 04:54:00,1.6435,1.6435,1.6435,1.6435,67000000.0
2007-08-07 04:55:00,1.64326,1.64347,1.64312,1.64312,225200002.0
2007-08-07 04:56:00,1.6435,1.6435,1.6434,1.6434,296600003.0
2007-08-07 04:57:00,1.6434,1.6434,1.6434,1.6434,107100000.0
2007-08-07 04:58:00,1.6435,1.6435,1.6435,1.6435,28800000.0
2007-08-07 04:59:00,1.6435,1.6435,1.6433,1.6433,227299999.0
2007-08-07 05:00:00,1.6434,1.6434,1.6433,1.6433,502900015.0
2007-08-07 05:01:00,1.6433,1.6433,1.64325,1.64325,833800017.0
2007-08-07 05:02:00,1.64325,1.64325,1.64325,1.64325,10400000.0
2007-08-07 05:03:00,1.64266,1.64278,1.64259,1.64259,307600002.0
2007-08-07 05:04:00,1.64325,1.64325,1.64325,1.64325,3200000.0
2007-08-07 05:05:00,1.64325,1.64325,1.64325,1.64325,800000.0
2007-08-07 05:06:00,1.64325,1.6433,1.64325,1.6433,10400000.0
2007-08-07 05:07:00,1.6433,1.6433,1.64325,1.6433,10400000.0
2007-08-07 05:08:00,1.64248,1.64297,1.64235,1.64262,304400008.0
2007-08-07 05:09:00,1.64325,1.64325,1.643,1.643,331599991.0
2007-08-07 05:10:00,1.643,1.643,1.6429,1.6429,138800004.0
2007-08-07 05:11:00,1.643,1.643,1.643,1.643,161700008.0
2007-08-07 05:12:00,1.643,1.643,1.643,1.643,393400000.0
2007-08-07 05:13:00,1.643,1.643,1.643,1.643,121999999.0
2007-08-07 05:14:00,1.643,1.643,1.6429,1.64295,698299994.0
2007-08-07 05:15:00,1.64295,1.643,1.64295,1.643,76000000.0
2007-08-07 05:16:00,1.643,1.643,1.643,1.643,18400000.0
2007-08-07 05:17:00,1.643,1.643,1.64295,1.64295,44800000.0
2007-08-07 05:18:00,1.64295,1.64295,1.64295,1.64295,4000000.0
2007-08-07 05:19:00,1.64295,1.6432,1.64295,1.64315,303199996.0
2007-08-07 05:20:00,1.64315,1.6432,1.64305,1.64315,361099995.0
2007-08-07 05:21:00,1.64315,1.6432,1.64315,1.6432,58000000.0
2007-08-07 05:22:00,1.6431,1.64325,1.6431,1.6432,480100001.0
2007-08-07 05:23:00,1.6432,1.6433,1.6432,1.6432,296800000.0
2007-08-07 05:24:00,1.64301,1.64306,1.64268,1.64268,1305100007.0
2007-08-07 05:25:00,1.6433,1.6433,1.64315,1.6433,24800000.0
2007-08-07 05:26:00,1.6433,1.6433,1.64315,1.64315,142099998.0
2007-08-07 05:27:00,1.6431,1.6433,1.6431,1.6433,173299998.0
2007-08-07 05:28:00,1.64325,1.6434,1.64325,1.6433,566300000.0
2007-08-07 05:29:00,1.6433,1.6433,1.64325,1.6433,178899998.0
2007-08-07 05:30:00,1.6433,1.6433,1.6433,1.6433,5500000.0
2007-08-07 05:31:00,1.64292,1.64302,1.64273,1.64273,768899990.0
2007-08-07 05:32:00,1.64335,1.64335,1.6433,1.6433,240799998.0
2007-08-07 05:33:00,1.6433,1.6433,1.6433,1.6433,27800000.0
2007-08-07 05:34:00,1.6433,1.6433,1.6433,1.6433,252000011.0
2007-08-07 05:35:00,1.6428,1.64297,1.6428,1.6428,106400004.0
2007-08-07 05:36:00,1.6433,1.6433,1.6433,1.6433,34400000.0
2007-08-07 05:37:00,1.6433,1.6433,1.64325,1.6433,472400012.0
2007-08-07 05:38:00,1.6433,1.6433,1.6433,1.6433,198399999.0
2007-08-07 05:39:00,1.6433,1.6433,1.6433,1.6433,109599996.0
2007-08-07 05:40:00,1.64298,1.643,1.64297,1.643,38600000.0
2007-08-07 05:41:00,1.64285,1.64312,1.64271,1.64312,51200000.0
2007-08-07 05:42:00,1.64282,1.643,1.64282,1.64286,56400000.0
2007-08-07 05:43:00,1.64288,1.64291,1.64269,1.6428,103400000.0
2007-08-07 05:44:00,1.64311,1.64311,1.64271,1.64285,82600000.0
2007-08-07 05:45:00,1.6433,1.6435,1.6433,1.6433,203200003.0
2007-08-07 05:46:00,1.6433,1.6433,1.6432,1.6432,343499992.0
2007-08-07 05:47:00,1.6432,1.64325,1.6429,1.643,292200003.0
2007-08-07 05:48:00,1.6431,1.64315,1.6431,1.64315,15500000.0
2007-08-07 05:49:00,1.6431,1.64315,1.6431,1.64315,206800000.0
2007-08-07 05:50:00,1.64315,1.6433,1.64315,1.6433,6400000.0
2007-08-07 05:51:00,1.6433,1.6433,1.64315,1.64315,266199999.0
2007-08-07 05:52:00,1.64315,1.6433,1.64315,1.6432,178700000.0
2007-08-07 05:53:00,1.6432,1.6432,1.6431,1.6432,435499986.0
2007-08-07 05:54:00,1.64315,1.64315,1.64315,1.64315,4800000.0
2007-08-07 05:55:00,1.64315,1.64315,1.64315,1.64315,2400000.0
2007-08-07 05:56:00,1.64315,1.64315,1.643,1.64315,113500000.0
2007-08-07 05:57:00,1.64315,1.64315,1.64315,1.64315,1600000.0
2007-08-07 05:58:00,1.64285,1.64289,1.6426,1.64283,1117899990.0
2007-08-07 05:59:00,1.64315,1.64315,1.64315,1.64315,1600000.0
2007-08-07 06:00:00,1.64315,1.64315,1.64315,1.64315,4000000.0
2007-08-07 06:01:00,1.64274,1.64286,1.64264,1.64264,659800002.0
2007-08-07 06:02:00,1.64315,1.64315,1.64315,1.64315,4800000.0
2007-08-07 06:03:00,1.64315,1.64315,1.64315,1.64315,800000.0
2007-08-07 06:04:00,1.64315,1.6432,1.64315,1.6432,369300009.0
2007-08-07 06:05:00,1.6432,1.6432,1.6432,1.6432,10400000.0
2007-08-07 06:06:00,1.64289,1.64289,1.64258,1.64278,776399996.0
2007-08-07 06:07:00,1.6432,1.6432,1.6432,1.6432,2400000.0
2007-08-07 06:08:00,1.6432,1.6432,1.64315,1.6432,97299999.0
2007-08-07 06:09:00,1.6432,1.6432,1.6432,1.6432,15400000.0
2007-08-07 06:10:00,1.6432,1.6432,1.64315,1.6432,112800000.0
2007-08-07 06:11:00,1.6432,1.6432,1.6431,1.6432,297199998.0
2007-08-07 06:12:00,1.6432,1.6432,1.6432,1.6432,3200000.0
2007-08-07 06:14:00,1.6432,1.6432,1.64315,1.64315,2400000.0
2007-08-07 06:15:00,1.64315,1.6432,1.64315,1.6432,206800000.0
2007-08-07 06:16:00,1.6432,1.6433,1.6432,1.6432,625199998.0
2007-08-07 06:17:00,1.6432,1.6432,1.6432,1.6432,255200001.0
2007-08-07 06:18:00,1.6432,1.6433,1.64315,1.64325,629799999.0
2007-08-07 06:19:00,1.64325,1.6433,1.6432,1.6432,185099999.0
2007-08-07 06:20:00,1.64315,1.6432,1.64315,1.64315,333799996.0
2007-08-07 06:21:00,1.6432,1.6432,1.6432,1.6432,56199998.0
2007-08-07 06:22:00,1.6432,1.6432,1.64315,1.64315,248700001.0
2007-08-07 06:23:00,1.64315,1.64315,1.64315,1.64315,40900002.0
2007-08-07 06:24:00,1.6432,1.6434,1.6432,1.6433,296299998.0
2007-08-07 06:25:00,1.6433,1.6433,1.6433,1.6433,600000.0
2007-08-07 06:27:00,1.6433,1.6433,1.6433,1.6433,600000.0
2007-08-07 06:28:00,1.6433,1.6433,1.6433,1.6433,135100000.0
2007-08-07 06:29:00,1.6433,1.6433,1.6432,1.6432,31100000.0
2007-08-07 06:30:00,1.6433,1.6433,1.6433,1.6433,300000.0
2007-08-07 06:31:00,1.6433,1.6433,1.6433,1.6433,1800000.0
2007-08-07 06:32:00,1.6433,1.6433,1.6433,1.6433,900000.0
2007-08-07 06:34:00,1.6433,1.6433,1.6432,1.6432,9900000.0
2007-08-07 06:35:00,1.6433,1.6433,1.6433,1.6433,1200000.0
2007-08-07 06:36:00,1.6433,1.6433,1.64285,1.643,753600006.0
2007-08-07 06:37:00,1.643,1.643,1.643,1.643,853099998.0
2007-08-07 06:38:00,1.6431,1.6432,1.64295,1.6431,1349899996.0
2007-08-07 06:39:00,1.64325,1.64325,1.6431,1.6431,432000003.0
2007-08-07 06:40:00,1.6431,1.64325,1.6431,1.6431,647399995.0
2007-08-07 06:41:00,1.6431,1.64325,1.6431,1.6431,257600003.0
2007-08-07 06:42:00,1.6431,1.64325,1.64305,1.64305,227999996.0
2007-08-07 06:43:00,1.6431,1.6432,1.64305,1.6431,620700000.0
2007-08-07 06:44:00,1.6431,1.64315,1.64305,1.64315,525299998.0
2007-08-07 06:45:00,1.6431,1.64315,1.64305,1.64305,644300004.0
2007-08-07 06:46:00,1.6431,1.6431,1.64305,1.64305,481900003.0
2007-08-07 06:47:00,1.6431,1.6431,1.6431,1.6431,127200004.0
2007-08-07 06:48:00,1.6431,1.6431,1.6431,1.6431,378600009.0
2007-08-07 06:49:00,1.6431,1.6432,1.6431,1.6431,255200000.0
2007-08-07 06:50:00,1.6431,1.6431,1.6431,1.6431,143399999.0
2007-08-07 06:51:00,1.6432,1.6432,1.6432,1.6432,11200000.0
2007-08-07 06:52:00,1.6432,1.6432,1.6431,1.6431,116200000.0
2007-08-07 06:53:00,1.6431,1.6431,1.6431,1.6431,14000000.0
2007-08-07 06:54:00,1.6431,1.6432,1.64305,1.6431,429299998.0
2007-08-07 06:55:00,1.6431,1.6431,1.6431,1.6431,484400001.0
2007-08-07 06:56:00,1.6431,1.6433,1.6431,1.6433,949299996.0
2007-08-07 06:57:00,1.6433,1.6433,1.6432,1.6432,166999999.0
2007-08-07 06:58:00,1.6432,1.6432,1.6428,1.6428,262500000.0
2007-08-07 06:59:00,1.64305,1.6432,1.64295,1.64295,213200000.0
2007-08-07 07:00:00,1.64295,1.6432,1.64295,1.6432,354100003.0
2007-08-07 07:01:00,1.64325,1.64325,1.64295,1.64295,316699999.0
2007-08-07 07:02:00,1.64295,1.64295,1.64295,1.64295,17600000.0
2007-08-07 07:03:00,1.64295,1.64295,1.6428,1.6428,506399997.0
2007-08-07 07:04:00,1.6428,1.64285,1.6428,1.6428,357000001.0
2007-08-07 07:05:00,1.6428,1.6428,1.64275,1.6428,344499999.0
2007-08-07 07:06:00,1.6425,1.64255,1.64227,1.64237,984699996.0
2007-08-07 07:07:00,1.6428,1.6428,1.64275,1.6428,310499995.0
2007-08-07 07:08:00,1.6427,1.6429,1.6427,1.6428,853300010.0
2007-08-07 07:09:00,1.6428,1.6429,1.6428,1.6428,563499999.0
2007-08-07 07:10:00,1.6428,1.6428,1.6425,1.6426,484100007.0
2007-08-07 07:11:00,1.6426,1.6427,1.6425,1.6426,1315600007.0
2007-08-07 07:12:00,1.6426,1.6426,1.64245,1.64245,712599998.0
2007-08-07 07:13:00,1.64245,1.6427,1.64245,1.6427,590299997.0
2007-08-07 07:14:00,1.6427,1.6427,1.6426,1.6427,472000000.0
2007-08-07 07:15:00,1.6427,1.6427,1.6425,1.6425,232800001.0
2007-08-07 07:16:00,1.6426,1.6426,1.6426,1.6426,110800000.0
2007-08-07 07:17:00,1.6426,1.6428,1.6425,1.6425,741099989.0
2007-08-07 07:18:00,1.6425,1.6426,1.64245,1.6425,874599987.0
2007-08-07 07:19:00,1.6426,1.6426,1.6425,1.6425,766400012.0
2007-08-07 07:20:00,1.6425,1.6425,1.64245,1.6425,459499998.0
2007-08-07 07:21:00,1.6425,1.6426,1.6425,1.6426,668400006.0
2007-08-07 07:22:00,1.6426,1.6426,1.6426,1.6426,20000000.0
2007-08-07 07:23:00,1.6426,1.6426,1.6426,1.6426,20000000.0
2007-08-07 07:25:00,1.6427,1.6427,1.6426,1.6426,484099993.0
2007-08-07 07:26:00,1.6426,1.6426,1.64225,1.64245,1115100002.0
2007-08-07 07:27:00,1.6425,1.6426,1.6423,1.64255,1069299998.0
2007-08-07 07:28:00,1.6426,1.6426,1.6425,1.6426,281600000.0
2007-08-07 07:29:00,1.6426,1.6428,1.6426,1.64275,662699997.0
2007-08-07 07:30:00,1.64285,1.64285,1.6426,1.6427,635799999.0
2007-08-07 07:31:00,1.6427,1.6427,1.6426,1.6426,364600000.0
2007-08-07 07:32:00,1.6427,1.6431,1.6427,1.6431,650600006.0
2007-08-07 07:33:00,1.643,1.643,1.6429,1.643,650600006.0
2007-08-07 07:34:00,1.643,1.643,1.6429,1.643,655199998.0
2007-08-07 07:35:00,1.643,1.643,1.64265,1.6427,378600002.0
2007-08-07 07:36:00,1.6428,1.6428,1.6427,1.6427,718400007.0
2007-08-07 07:37:00,1.6427,1.6428,1.6426,1.6426,442100002.0
2007-08-07 07:38:00,1.6427,1.6427,1.64255,1.6426,560600008.0
2007-08-07 07:39:00,1.6426,1.6427,1.6426,1.6426,787099994.0
2007-08-07 07:40:00,1.6426,1.6426,1.64255,1.64255,288799993.0
2007-08-07 07:41:00,1.6426,1.6427,1.64255,1.64255,346999996.0
2007-08-07 07:42:00,1.6426,1.6426,1.6425,1.6425,650899992.0
2007-08-07 07:43:00,1.6425,1.6426,1.64245,1.64255,722999982.0
2007-08-07 07:44:00,1.6426,1.6426,1.6426,1.6426,25600000.0
2007-08-07 07:45:00,1.6426,1.6429,1.6426,1.64285,1462000005.0
2007-08-07 07:46:00,1.6429,1.6429,1.6427,1.6427,1415799985.0
2007-08-07 07:47:00,1.6427,1.6427,1.6425,1.64255,371300001.0
2007-08-07 07:48:00,1.64255,1.6426,1.6425,1.6426,239700007.0
2007-08-07 07:49:00,1.64265,1.64275,1.6426,1.64265,124799999.0
2007-08-07 07:50:00,1.64265,1.64275,1.64265,1.6427,107200001.0
2007-08-07 07:51:00,1.6427,1.6427,1.6427,1.6427,112800001.0
2007-08-07 07:52:00,1.6427,1.6427,1.6426,1.6427,109600001.0
2007-08-07 07:53:00,1.6427,1.6428,1.64245,1.64245,1703000002.0
2007-08-07 07:54:00,1.64245,1.6425,1.6424,1.6424,348399999.0
2007-08-07 07:55:00,1.6424,1.6425,1.6424,1.6425,713500002.0
2007-08-07 07:56:00,1.6425,1.64255,1.6425,1.64255,396599995.0
2007-08-07 07:57:00,1.64255,1.64255,1.6425,1.6425,39600000.0
2007-08-07 07:58:00,1.6425,1.6425,1.6423,1.64235,370599998.0
2007-08-07 07:59:00,1.64235,1.6425,1.6423,1.64235,313199998.0
2007-08-07 08:00:00,1.6423,1.6424,1.64225,1.64225,92400000.0
2007-08-07 08:01:00,1.64225,1.64235,1.6421,1.64215,106600000.0
2007-08-07 08:02:00,1.64215,1.6422,1.642,1.6422,832000005.0
2007-08-07 08:03:00,1.64225,1.64255,1.64225,1.6424,665600000.0
2007-08-07 08:04:00,1.6424,1.643,1.64235,1.6427,908800005.0
2007-08-07 08:05:00,1.6427,1.6427,1.6426,1.6426,129200000.0
2007-08-07 08:06:00,1.6426,1.64275,1.6425,1.64265,330499996.0
2007-08-07 08:07:00,1.64265,1.64275,1.6426,1.64275,329200002.0
2007-08-07 08:08:00,1.6426,1.64275,1.6426,1.64275,206599995.0
2007-08-07 08:09:00,1.64275,1.6429,1.6426,1.6429,371199999.0
2007-08-07 08:10:00,1.6428,1.6429,1.6426,1.64275,324699999.0
2007-08-07 08:11:00,1.64275,1.64275,1.6425,1.6425,408400001.0
2007-08-07 08:12:00,1.6425,1.6427,1.6425,1.6427,528299995.0
2007-08-07 08:13:00,1.6427,1.6427,1.64255,1.6426,1188400006.0
2007-08-07 08:14:00,1.6426,1.6427,1.6426,1.6427,267000000.0
2007-08-07 08:15:00,1.6427,1.6427,1.6427,1.6427,39200000.0
2007-08-07 08:16:00,1.6427,1.64275,1.6426,1.6427,508800008.0
2007-08-07 08:17:00,1.64265,1.64265,1.64245,1.6425,641800003.0
2007-08-07 08:18:00,1.64255,1.64255,1.64235,1.64235,352899999.0
2007-08-07 08:19:00,1.64235,1.6424,1.6422,1.6422,210099999.0
2007-08-07 08:20:00,1.64215,1.6422,1.6421,1.6421,385999998.0
2007-08-07 08:21:00,1.6422,1.6424,1.6421,1.6424,359800000.0
2007-08-07 08:22:00,1.64235,1.64275,1.6423,1.6425,1689300016.0
2007-08-07 08:23:00,1.6425,1.64265,1.64245,1.6426,635400000.0
2007-08-07 08:24:00,1.6426,1.64275,1.6425,1.6426,537100002.0
2007-08-07 08:25:00,1.6426,1.64275,1.6426,1.6426,488300002.0
2007-08-07 08:26:00,1.6427,1.64275,1.6422,1.64235,1010699997.0
2007-08-07 08:27:00,1.6424,1.64245,1.64235,1.64235,800000006.0
2007-08-07 08:28:00,1.6424,1.6425,1.6423,1.6425,259999999.0
2007-08-07 08:29:00,1.6425,1.6425,1.6424,1.6424,48000000.0
2007-08-07 08:30:00,1.6424,1.6424,1.64235,1.6424,89800000.0
2007-08-07 08:31:00,1.6424,1.6425,1.64235,1.6425,183700000.0
2007-08-07 08:32:00,1.6425,1.6425,1.6424,1.6425,149100000.0
2007-08-07 08:33:00,1.6425,1.6425,1.6425,1.6425,89600000.0
2007-08-07 08:34:00,1.6425,1.6425,1.6425,1.6425,145600000.0
2007-08-07 08:35:00,1.6426,1.6426,1.6424,1.6424,535000016.0
2007-08-07 08:36:00,1.6424,1.6426,1.6424,1.6426,531700013.0
2007-08-07 08:37:00,1.6426,1.6426,1.64245,1.64245,282300000.0
2007-08-07 08:38:00,1.64245,1.6425,1.6424,1.6424,79700000.0
2007-08-07 08:39:00,1.6424,1.6426,1.6424,1.6426,451700000.0
2007-08-07 08:40:00,1.6425,1.6428,1.6424,1.6428,2039999999.0
2007-08-07 08:41:00,1.6428,1.6429,1.6428,1.6428,133600000.0
2007-08-07 08:42:00,1.6428,1.6431,1.6428,1.6428,655999996.0
2007-08-07 08:43:00,1.6429,1.6437,1.64275,1.64365,1334300001.0
2007-08-07 08:44:00,1.64365,1.64365,1.64305,1.6433,1443300004.0
2007-08-07 08:45:00,1.64325,1.64325,1.64295,1.64295,403099993.0
2007-08-07 08:46:00,1.6431,1.6431,1.6429,1.643,1335800004.0
2007-08-07 08:47:00,1.64295,1.6431,1.64295,1.643,418400007.0
2007-08-07 08:48:00,1.64295,1.643,1.6429,1.64295,631300006.0
2007-08-07 08:49:00,1.6429,1.6429,1.6427,1.6428,1124799995.0
2007-08-07 08:50:00,1.6427,1.6429,1.6427,1.6428,1124799995.0
2007-08-07 08:51:00,1.64275,1.6429,1.6426,1.6429,1124799995.0
2007-08-07 08:52:00,1.6428,1.6428,1.6427,1.64275,438499997.0
2007-08-07 08:53:00,1.64275,1.6429,1.6427,1.64275,603199995.0
2007-08-07 08:54:00,1.64275,1.6428,1.6427,1.64275,464800008.0
2007-08-07 08:55:00,1.6428,1.6429,1.64275,1.6429,980399993.0
2007-08-07 08:56:00,1.6429,1.6429,1.6429,1.6429,74900000.0
2007-08-07 08:57:00,1.6429,1.643,1.6429,1.643,280800000.0
2007-08-07 08:58:00,1.6429,1.6434,1.6429,1.6432,522100002.0
2007-08-07 08:59:00,1.6433,1.6434,1.6433,1.6433,427000000.0
2007-08-07 09:00:00,1.6432,1.6433,1.6432,1.6433,745399999.0
2007-08-07 09:01:00,1.6433,1.6434,1.6432,1.6433,1924199996.0
2007-08-07 09:02:00,1.64325,1.6433,1.6432,1.6433,1877800001.0
2007-08-07 09:03:00,1.6433,1.6435,1.6432,1.6434,1524100009.0
2007-08-07 09:04:00,1.6434,1.6437,1.64335,1.6436,1921299997.0
2007-08-07 09:05:00,1.64355,1.6436,1.6435,1.64355,300299997.0
2007-08-07 09:06:00,1.6435,1.6436,1.6434,1.6434,388699997.0
2007-08-07 09:07:00,1.64345,1.6435,1.64345,1.6435,104800000.0
2007-08-07 09:08:00,1.6435,1.6435,1.6435,1.6435,152800000.0
2007-08-07 09:09:00,1.6435,1.6436,1.6434,1.6436,454699998.0
2007-08-07 09:10:00,1.64355,1.6436,1.64345,1.64345,309700004.0
2007-08-07 09:11:00,1.6435,1.6435,1.64335,1.64335,471800000.0
2007-08-07 09:12:00,1.6434,1.6434,1.6433,1.6433,104600000.0
2007-08-07 09:13:00,1.6433,1.6433,1.6431,1.6431,270200001.0
2007-08-07 09:14:00,1.6431,1.6432,1.6431,1.6432,44000000.0
2007-08-07 09:15:00,1.6432,1.6432,1.6431,1.6432,790700004.0
2007-08-07 09:16:00,1.6432,1.6432,1.64315,1.6432,203200002.0
2007-08-07 09:17:00,1.6432,1.6434,1.64315,1.6434,1129800014.0
2007-08-07 09:18:00,1.6434,1.6434,1.6431,1.6431,441199990.0
2007-08-07 09:19:00,1.6432,1.64325,1.6431,1.6432,608400001.0
2007-08-07 09:20:00,1.6432,1.6432,1.6431,1.6432,441000000.0
2007-08-07 09:21:00,1.6432,1.6433,1.6431,1.6433,1062299998.0
2007-08-07 09:22:00,1.6433,1.6433,1.64305,1.6431,659499994.0
2007-08-07 09:23:00,1.64305,1.6432,1.64305,1.6431,431800000.0
2007-08-07 09:24:00,1.6431,1.6432,1.6431,1.6432,187400002.0
2007-08-07 09:25:00,1.6432,1.6432,1.64295,1.64295,613899994.0
2007-08-07 09:26:00,1.64295,1.6433,1.64295,1.6432,406600000.0
2007-08-07 09:27:00,1.6432,1.6433,1.64315,1.6432,1216700017.0
2007-08-07 09:28:00,1.6432,1.6433,1.64315,1.64315,816499999.0
2007-08-07 09:29:00,1.6431,1.6432,1.6431,1.6431,467800000.0
2007-08-07 09:30:00,1.6431,1.6432,1.64305,1.6432,480600001.0
2007-08-07 09:31:00,1.6432,1.6432,1.6429,1.643,705300010.0
2007-08-07 09:32:00,1.643,1.6431,1.643,1.643,434099997.0
2007-08-07 09:33:00,1.643,1.6431,1.643,1.643,419900002.0
2007-08-07 09:34:00,1.643,1.6431,1.64295,1.64295,370399997.0
2007-08-07 09:35:00,1.643,1.6431,1.64285,1.64295,1641600008.0
2007-08-07 09:36:00,1.6429,1.6429,1.64265,1.6427,219900000.0
2007-08-07 09:37:00,1.64265,1.6427,1.6426,1.6427,439899994.0
2007-08-07 09:38:00,1.6427,1.6427,1.6426,1.6426,305100002.0
2007-08-07 09:39:00,1.6426,1.6427,1.6426,1.6427,692900003.0
2007-08-07 09:40:00,1.6427,1.6427,1.64265,1.6427,134900000.0
2007-08-07 09:41:00,1.6427,1.6428,1.6427,1.6428,127099998.0
2007-08-07 09:42:00,1.6428,1.64285,1.6427,1.6428,441300000.0
2007-08-07 09:43:00,1.6428,1.64285,1.6428,1.64285,267100002.0
2007-08-07 09:44:00,1.6428,1.643,1.6428,1.6429,406699998.0
2007-08-07 09:45:00,1.6429,1.6433,1.6429,1.6433,521500001.0
2007-08-07 09:46:00,1.6433,1.6434,1.6432,1.6432,427100001.0
2007-08-07 09:47:00,1.6432,1.64325,1.643,1.643,537199994.0
2007-08-07 09:48:00,1.643,1.643,1.64295,1.643,316300001.0
2007-08-07 09:49:00,1.643,1.643,1.64295,1.643,105300000.0
2007-08-07 09:50:00,1.643,1.6432,1.643,1.6432,969700003.0
2007-08-07 09:51:00,1.6432,1.6432,1.64315,1.64315,52000000.0
2007-08-07 09:52:00,1.6432,1.6432,1.64305,1.64305,328800006.0
2007-08-07 09:53:00,1.64305,1.64305,1.6429,1.643,282699998.0
2007-08-07 09:54:00,1.643,1.643,1.6429,1.6429,461399999.0
2007-08-07 09:55:00,1.6429,1.643,1.6429,1.643,431399996.0
2007-08-07 09:56:00,1.643,1.643,1.6429,1.6429,656800012.0
2007-08-07 09:57:00,1.6429,1.6429,1.6429,1.6429,67500000.0
2007-08-07 09:58:00,1.6429,1.643,1.6429,1.643,50000000.0
2007-08-07 09:59:00,1.643,1.643,1.64295,1.643,102700000.0
2007-08-07 10:00:00,1.64295,1.643,1.6428,1.6429,664500005.0
2007-08-07 10:01:00,1.6429,1.64295,1.6429,1.6429,503900015.0
2007-08-07 10:02:00,1.6429,1.6429,1.64285,1.6429,1481500013.0
2007-08-07 10:03:00,1.6429,1.6429,1.64285,1.6429,479900010.0
2007-08-07 10:04:00,1.6429,1.6429,1.6428,1.6429,217100006.0
2007-08-07 10:05:00,1.6429,1.6429,1.6429,1.6429,785299987.0
2007-08-07 10:06:00,1.6429,1.6429,1.6429,1.6429,217799994.0
2007-08-07 10:07:00,1.6429,1.643,1.6429,1.643,781000007.0
2007-08-07 10:08:00,1.643,1.6431,1.643,1.6431,395399999.0
2007-08-07 10:09:00,1.6431,1.6431,1.643,1.6431,830800006.0
2007-08-07 10:10:00,1.64305,1.6431,1.643,1.6431,895100004.0
2007-08-07 10:11:00,1.6431,1.6431,1.6431,1.6431,133600000.0
2007-08-07 10:12:00,1.6431,1.6432,1.6431,1.6432,98400000.0
2007-08-07 10:13:00,1.6432,1.6432,1.6432,1.6432,39200000.0
2007-08-07 10:14:00,1.6432,1.6433,1.6432,1.6433,223000000.0
2007-08-07 10:15:00,1.6433,1.6433,1.64315,1.6433,1009800002.0
2007-08-07 10:16:00,1.64325,1.6434,1.6432,1.6433,441600003.0
2007-08-07 10:17:00,1.6433,1.6439,1.6433,1.6438,1313500006.0
2007-08-07 10:18:00,1.6439,1.6442,1.6439,1.644,1294699998.0
2007-08-07 10:19:00,1.6441,1.6441,1.6439,1.6439,1294699998.0
2007-08-07 10:20:00,1.6439,1.644,1.64385,1.644,659099996.0
2007-08-07 10:21:00,1.644,1.6442,1.64385,1.64405,1536700006.0
2007-08-07 10:22:00,1.6442,1.6443,1.64405,1.64425,1633099987.0
2007-08-07 10:23:00,1.6442,1.64425,1.64415,1.6442,546499996.0
2007-08-07 10:24:00,1.6442,1.6442,1.6441,1.64415,354000000.0
2007-08-07 10:25:00,1.6441,1.64425,1.644,1.6442,465200002.0
2007-08-07 10:26:00,1.64425,1.6443,1.6441,1.6441,398399999.0
2007-08-07 10:27:00,1.6441,1.6441,1.6439,1.644,877199992.0
2007-08-07 10:28:00,1.64405,1.6441,1.6439,1.644,1273399998.0
2007-08-07 10:29:00,1.6439,1.644,1.6439,1.644,226499999.0
2007-08-07 10:30:00,1.644,1.6441,1.644,1.644,122400000.0
2007-08-07 10:31:00,1.644,1.64405,1.6439,1.644,298999997.0
2007-08-07 10:32:00,1.644,1.644,1.6437,1.6439,1866900027.0
2007-08-07 10:33:00,1.6439,1.6439,1.6438,1.6438,595399999.0
2007-08-07 10:34:00,1.6438,1.6439,1.6437,1.6438,1969300016.0
2007-08-07 10:35:00,1.6437,1.6439,1.6437,1.6438,496700004.0
2007-08-07 10:36:00,1.6438,1.6438,1.6436,1.6436,458800000.0
2007-08-07 10:37:00,1.6436,1.6437,1.6434,1.64355,1633699998.0
2007-08-07 10:38:00,1.6436,1.6437,1.6435,1.6437,479100007.0
2007-08-07 10:39:00,1.6437,1.6437,1.6437,1.6437,66400000.0
2007-08-07 10:40:00,1.64365,1.6437,1.6436,1.6437,259599998.0
2007-08-07 10:41:00,1.6437,1.6437,1.6435,1.6435,310899994.0
2007-08-07 10:42:00,1.6435,1.6436,1.6435,1.6436,235400006.0
2007-08-07 10:43:00,1.6436,1.6436,1.6436,1.6436,53600000.0
2007-08-07 10:44:00,1.6436,1.6436,1.6435,1.6435,220900000.0
2007-08-07 10:45:00,1.6435,1.6437,1.6434,1.6434,827200001.0
2007-08-07 10:46:00,1.6434,1.6436,1.6433,1.6433,758699998.0
2007-08-07 10:47:00,1.6433,1.6436,1.6433,1.6433,406100002.0
2007-08-07 10:48:00,1.6433,1.6433,1.64325,1.6433,62400000.0
2007-08-07 10:49:00,1.6433,1.6433,1.64325,1.64325,30400000.0
2007-08-07 10:50:00,1.6433,1.6433,1.64325,1.6433,120700000.0
2007-08-07 10:51:00,1.6433,1.6433,1.6431,1.64325,245899999.0
2007-08-07 10:52:00,1.64325,1.64325,1.6431,1.64315,188800002.0
2007-08-07 10:53:00,1.6432,1.64325,1.643,1.643,142800000.0
2007-08-07 10:54:00,1.643,1.6432,1.64295,1.64305,1127499998.0
2007-08-07 10:55:00,1.64305,1.6431,1.643,1.6431,267900002.0
2007-08-07 10:56:00,1.6431,1.64315,1.6431,1.6431,304300000.0
2007-08-07 10:57:00,1.6431,1.64325,1.6429,1.64325,1592700015.0
2007-08-07 10:58:00,1.64325,1.6433,1.6431,1.6433,147300002.0
2007-08-07 10:59:00,1.6433,1.6433,1.6433,1.6433,58400000.0
2007-08-07 11:00:00,1.6433,1.6433,1.6431,1.6432,1120700010.0
2007-08-07 11:01:00,1.6432,1.6433,1.6431,1.6432,273099997.0
2007-08-07 11:02:00,1.6432,1.6434,1.6432,1.6434,589700001.0
2007-08-07 11:03:00,1.6434,1.6434,1.6432,1.6432,261200001.0
2007-08-07 11:04:00,1.6433,1.6433,1.6433,1.6433,66400000.0
2007-08-07 11:05:00,1.6433,1.6434,1.6433,1.6434,96800000.0
2007-08-07 11:06:00,1.6434,1.6434,1.6432,1.6432,1317799990.0
2007-08-07 11:07:00,1.6432,1.6433,1.6432,1.6433,174800004.0
2007-08-07 11:08:00,1.6433,1.6433,1.6432,1.6432,147900002.0
2007-08-07 11:09:00,1.6432,1.64325,1.6432,1.64325,46800000.0
2007-08-07 11:10:00,1.64325,1.64325,1.6432,1.6432,191600000.0
2007-08-07 11:11:00,1.6432,1.6433,1.6432,1.6433,416300002.0
2007-08-07 11:12:00,1.6433,1.6433,1.6433,1.6433,89600000.0
2007-08-07 11:13:00,1.6432,1.6434,1.6432,1.6433,489299999.0
2007-08-07 11:14:00,1.6434,1.6435,1.6433,1.6434,306399996.0
2007-08-07 11:15:00,1.6435,1.6435,1.6432,1.6433,1186099999.0
2007-08-07 11:16:00,1.6433,1.6434,1.6433,1.6433,400199997.0
2007-08-07 11:17:00,1.6434,1.6434,1.6434,1.6434,70400000.0
2007-08-07 11:18:00,1.6434,1.6434,1.6434,1.6434,32000000.0
2007-08-07 11:19:00,1.6434,1.6434,1.6434,1.6434,8000000.0
2007-08-07 11:20:00,1.6434,1.6436,1.6434,1.6435,431800000.0
2007-08-07 11:21:00,1.6434,1.6435,1.6434,1.6435,1028599998.0
2007-08-07 11:22:00,1.64345,1.6436,1.64345,1.6435,225400005.0
2007-08-07 11:23:00,1.6436,1.6436,1.6436,1.6436,20000000.0
2007-08-07 11:24:00,1.6436,1.6437,1.6436,1.6436,156800000.0
2007-08-07 11:25:00,1.6436,1.6436,1.6436,1.6436,12800000.0
2007-08-07 11:26:00,1.6436,1.6436,1.6436,1.6436,56000000.0
2007-08-07 11:27:00,1.6436,1.6437,1.6436,1.6437,843900005.0
2007-08-07 11:28:00,1.6437,1.6439,1.6437,1.64375,1559500003.0
2007-08-07 11:29:00,1.64375,1.64375,1.6436,1.6436,557200006.0
2007-08-07 11:30:00,1.6436,1.6436,1.6436,1.6436,16000000.0
2007-08-07 11:31:00,1.6436,1.6437,1.6436,1.6436,79200000.0
2007-08-07 11:32:00,1.6436,1.6436,1.6436,1.6436,48000000.0
2007-08-07 11:33:00,1.6436,1.6436,1.64355,1.6436,65900000.0
2007-08-07 11:34:00,1.6436,1.6437,1.6436,1.6437,179200000.0
2007-08-07 11:35:00,1.6437,1.64375,1.6436,1.64375,514500001.0
2007-08-07 11:36:00,1.6438,1.6438,1.6436,1.6436,912600000.0
2007-08-07 11:37:00,1.6436,1.6438,1.6435,1.6437,1200500010.0
2007-08-07 11:38:00,1.6436,1.6437,1.6435,1.6435,340999997.0
2007-08-07 11:39:00,1.6434,1.6435,1.6434,1.6435,162399997.0
2007-08-07 11:40:00,1.6435,1.6435,1.6434,1.6435,78099999.0
2007-08-07 11:41:00,1.64355,1.6436,1.64345,1.64345,398899996.0
2007-08-07 11:42:00,1.64345,1.6435,1.64345,1.6435,664699999.0
2007-08-07 11:43:00,1.6435,1.6435,1.6434,1.6435,145499999.0
2007-08-07 11:44:00,1.6435,1.6435,1.6434,1.6435,77600000.0
2007-08-07 11:45:00,1.6435,1.6435,1.64345,1.64345,184599999.0
2007-08-07 11:46:00,1.64345,1.6435,1.6433,1.64335,611899999.0
2007-08-07 11:47:00,1.6433,1.6437,1.6433,1.6436,1458199998.0
2007-08-07 11:48:00,1.6436,1.6436,1.6435,1.6436,844100002.0
2007-08-07 11:49:00,1.6435,1.6437,1.64345,1.6436,1303999988.0
2007-08-07 11:50:00,1.6436,1.64375,1.64355,1.6436,233099998.0
2007-08-07 11:51:00,1.6436,1.6437,1.6436,1.6436,102800000.0
2007-08-07 11:52:00,1.6436,1.6436,1.64355,1.6436,193000001.0
2007-08-07 11:53:00,1.6436,1.6436,1.6435,1.6436,200900008.0
2007-08-07 11:54:00,1.64355,1.64355,1.6435,1.6435,71800000.0
2007-08-07 11:55:00,1.6435,1.64365,1.6435,1.64355,320700004.0
2007-08-07 11:56:00,1.64355,1.64365,1.64355,1.64365,310200001.0
2007-08-07 11:57:00,1.6437,1.64385,1.64365,1.64375,190900000.0
2007-08-07 11:58:00,1.64375,1.64385,1.6437,1.6438,181300000.0
2007-08-07 11:59:00,1.6438,1.6438,1.64375,1.6438,220900000.0
2007-08-07 12:00:00,1.64375,1.6438,1.64375,1.6438,168400000.0
2007-08-07 12:01:00,1.6438,1.6439,1.6437,1.6438,391000001.0
2007-08-07 12:02:00,1.6438,1.6438,1.64375,1.6438,143299999.0
2007-08-07 12:03:00,1.6438,1.64385,1.64365,1.64365,388500003.0
2007-08-07 12:04:00,1.6437,1.6439,1.6437,1.6439,567599998.0
2007-08-07 12:05:00,1.64385,1.644,1.64385,1.6439,458400000.0
2007-08-07 12:06:00,1.6439,1.644,1.64385,1.644,127600000.0
2007-08-07 12:07:00,1.644,1.644,1.6438,1.64395,655500001.0
2007-08-07 12:08:00,1.644,1.644,1.6437,1.6438,343799997.0
2007-08-07 12:09:00,1.6438,1.6439,1.6438,1.64385,73600001.0
2007-08-07 12:10:00,1.64385,1.6443,1.6438,1.6442,368600004.0
2007-08-07 12:11:00,1.6442,1.6445,1.6441,1.6444,788799997.0
2007-08-07 12:12:00,1.6444,1.6444,1.64415,1.6443,519899997.0
2007-08-07 12:13:00,1.64425,1.6443,1.64415,1.6443,724000000.0
2007-08-07 12:14:00,1.64425,1.6445,1.64425,1.6445,123200000.0
2007-08-07 12:15:00,1.6445,1.6445,1.6445,1.6445,16800000.0
2007-08-07 12:16:00,1.6445,1.6445,1.6442,1.6442,378900003.0
2007-08-07 12:17:00,1.6442,1.6442,1.64405,1.64405,211099998.0
2007-08-07 12:18:00,1.6441,1.6441,1.6441,1.6441,48600000.0
2007-08-07 12:19:00,1.6441,1.6442,1.64405,1.6441,542000002.0
2007-08-07 12:20:00,1.6441,1.6441,1.64405,1.64405,338000007.0
2007-08-07 12:21:00,1.64405,1.6442,1.64405,1.6441,615400006.0
2007-08-07 12:22:00,1.6441,1.6441,1.644,1.644,327499997.0
2007-08-07 12:23:00,1.644,1.644,1.64385,1.64385,422399997.0
2007-08-07 12:24:00,1.6439,1.644,1.6439,1.6439,269900003.0
2007-08-07 12:25:00,1.6439,1.6439,1.6439,1.6439,8000000.0
2007-08-07 12:26:00,1.6439,1.6439,1.6439,1.6439,45600000.0
2007-08-07 12:27:00,1.6439,1.6439,1.6438,1.6439,44800000.0
2007-08-07 12:28:00,1.6439,1.644,1.6439,1.64395,187200000.0
2007-08-07 12:29:00,1.64385,1.644,1.64385,1.644,404099997.0
2007-08-07 12:30:00,1.64395,1.6441,1.6439,1.644,273600003.0
2007-08-07 12:31:00,1.644,1.6442,1.644,1.6442,144700000.0
2007-08-07 12:32:00,1.6442,1.6442,1.6439,1.6439,452800005.0
2007-08-07 12:33:00,1.6439,1.6439,1.64385,1.6439,359300005.0
2007-08-07 12:34:00,1.6439,1.6439,1.6436,1.6439,299300002.0
2007-08-07 12:35:00,1.6439,1.644,1.6438,1.644,300700004.0
2007-08-07 12:36:00,1.644,1.644,1.6439,1.6439,99499999.0
2007-08-07 12:37:00,1.6439,1.6439,1.6438,1.6438,42399999.0
2007-08-07 12:38:00,1.6439,1.6439,1.6439,1.6439,76499997.0
2007-08-07 12:39:00,1.6439,1.644,1.6439,1.6439,72599998.0
2007-08-07 12:40:00,1.6439,1.644,1.64385,1.6439,602499993.0
2007-08-07 12:41:00,1.6439,1.644,1.6439,1.6439,472299996.0
2007-08-07 12:42:00,1.6439,1.6439,1.64385,1.6439,466100004.0
2007-08-07 12:43:00,1.6439,1.6441,1.6439,1.644,434699999.0
2007-08-07 12:44:00,1.644,1.6442,1.64395,1.6442,1503900000.0
2007-08-07 12:45:00,1.6441,1.6441,1.6441,1.6441,300899997.0
2007-08-07 12:46:00,1.6441,1.6442,1.64405,1.6442,341800002.0
2007-08-07 12:47:00,1.6442,1.6442,1.64405,1.64405,704700004.0
2007-08-07 12:48:00,1.6441,1.6441,1.64395,1.64395,602300002.0
2007-08-07 12:49:00,1.64395,1.644,1.6439,1.6439,490299999.0
2007-08-07 12:50:00,1.6439,1.644,1.6439,1.644,579300002.0
2007-08-07 12:51:00,1.644,1.64405,1.64395,1.64395,524100006.0
2007-08-07 12:52:00,1.64395,1.644,1.64365,1.6438,521100002.0
2007-08-07 12:53:00,1.6437,1.6438,1.6437,1.6438,655400016.0
2007-08-07 12:54:00,1.64375,1.6438,1.64365,1.6438,177599996.0
2007-08-07 12:55:00,1.6438,1.64385,1.6436,1.6437,493399998.0
2007-08-07 12:56:00,1.6437,1.644,1.6437,1.6439,705100000.0
2007-08-07 12:57:00,1.6439,1.644,1.64375,1.64375,869100003.0
2007-08-07 12:58:00,1.6438,1.6438,1.6436,1.6437,1893499975.0
2007-08-07 12:59:00,1.64375,1.6439,1.64365,1.6439,376700005.0
2007-08-07 13:00:00,1.6439,1.644,1.6438,1.6439,1110100005.0
2007-08-07 13:01:00,1.644,1.64425,1.64395,1.6442,1136799999.0
2007-08-07 13:02:00,1.6443,1.6443,1.64395,1.64395,1009299996.0
2007-08-07 13:03:00,1.644,1.6441,1.64385,1.6441,887700005.0
2007-08-07 13:04:00,1.64405,1.6441,1.6438,1.6439,681600001.0
2007-08-07 13:05:00,1.6439,1.6439,1.6438,1.6439,532700001.0
2007-08-07 13:06:00,1.6439,1.6439,1.6438,1.6438,130999997.0
2007-08-07 13:07:00,1.6438,1.6439,1.6436,1.64375,1366500016.0
2007-08-07 13:08:00,1.6437,1.6438,1.6436,1.6437,1773100016.0
2007-08-07 13:09:00,1.6437,1.6439,1.64365,1.6438,427800001.0
2007-08-07 13:10:00,1.6438,1.6438,1.6438,1.6438,19200000.0
2007-08-07 13:11:00,1.6438,1.6438,1.6438,1.6438,240700000.0
2007-08-07 13:12:00,1.6438,1.6438,1.64375,1.6438,140400000.0
2007-08-07 13:13:00,1.6438,1.6439,1.6438,1.6439,219600000.0
2007-08-07 13:14:00,1.64385,1.6439,1.64385,1.6439,71300000.0
2007-08-07 13:15:00,1.6439,1.64395,1.6439,1.6439,104700001.0
2007-08-07 13:16:00,1.6439,1.644,1.6439,1.644,251900003.0
2007-08-07 13:17:00,1.644,1.644,1.6438,1.6438,142099996.0
2007-08-07 13:18:00,1.6439,1.644,1.64385,1.644,290500002.0
2007-08-07 13:19:00,1.644,1.644,1.644,1.644,19200000.0
2007-08-07 13:20:00,1.644,1.644,1.6439,1.6439,240400004.0
2007-08-07 13:21:00,1.64395,1.64395,1.6439,1.64395,296499995.0
2007-08-07 13:22:00,1.6439,1.644,1.6439,1.644,244300000.0
2007-08-07 13:23:00,1.644,1.6442,1.64395,1.6441,507999993.0
2007-08-07 13:24:00,1.6441,1.6441,1.644,1.6441,182700000.0
2007-08-07 13:25:00,1.6441,1.6442,1.64405,1.6441,266199999.0
2007-08-07 13:26:00,1.6441,1.6441,1.644,1.6441,193800001.0
2007-08-07 13:27:00,1.64405,1.6441,1.64395,1.64395,191299999.0
2007-08-07 13:28:00,1.644,1.6446,1.644,1.64445,1599800002.0
2007-08-07 13:29:00,1.6445,1.64455,1.6444,1.6445,407400000.0
2007-08-07 13:30:00,1.6444,1.6448,1.64435,1.6445,1332099995.0
2007-08-07 13:31:00,1.6445,1.6445,1.6443,1.64435,669499992.0
2007-08-07 13:32:00,1.6444,1.6444,1.64425,1.6444,185700001.0
2007-08-07 13:33:00,1.6444,1.6445,1.6444,1.6445,615599998.0
2007-08-07 13:34:00,1.6446,1.6446,1.6444,1.6444,1097400004.0
2007-08-07 13:35:00,1.64435,1.6444,1.6442,1.6443,276699997.0
2007-08-07 13:36:00,1.6444,1.6444,1.6443,1.6444,811800001.0
2007-08-07 13:37:00,1.6444,1.6445,1.64435,1.64435,811800001.0
2007-08-07 13:38:00,1.6444,1.6446,1.64435,1.6446,544800003.0
2007-08-07 13:39:00,1.6446,1.6447,1.64455,1.6446,212000000.0
2007-08-07 13:40:00,1.6446,1.6446,1.6445,1.6446,500800000.0
2007-08-07 13:41:00,1.6446,1.6446,1.6445,1.6445,287099998.0
2007-08-07 13:42:00,1.6445,1.6445,1.6445,1.6445,108500000.0
2007-08-07 13:43:00,1.6445,1.6445,1.6445,1.6445,31000000.0
2007-08-07 13:44:00,1.6445,1.6446,1.6445,1.6445,531400008.0
2007-08-07 13:45:00,1.6445,1.6445,1.6444,1.6444,155100004.0
2007-08-07 13:46:00,1.6444,1.6445,1.64435,1.64445,702499995.0
2007-08-07 13:47:00,1.6444,1.6445,1.64435,1.64435,291900001.0
2007-08-07 13:48:00,1.64435,1.6444,1.6443,1.64435,536699999.0
2007-08-07 13:49:00,1.6444,1.6444,1.6441,1.6442,774099995.0
2007-08-07 13:50:00,1.6441,1.6443,1.6441,1.6442,399999998.0
2007-08-07 13:51:00,1.6442,1.6444,1.6442,1.6442,545800000.0
2007-08-07 13:52:00,1.6442,1.6443,1.6441,1.6442,280000003.0
2007-08-07 13:53:00,1.6442,1.6443,1.6442,1.6443,225500000.0
2007-08-07 13:54:00,1.6443,1.6447,1.6443,1.6447,1802400004.0
2007-08-07 13:55:00,1.6447,1.6447,1.6446,1.64465,1359799985.0
2007-08-07 13:56:00,1.6447,1.6447,1.6446,1.6446,66700000.0
2007-08-07 13:57:00,1.6446,1.6446,1.6446,1.6446,5600000.0
2007-08-07 13:58:00,1.64455,1.6446,1.64455,1.6446,16000000.0
2007-08-07 13:59:00,1.64455,1.6446,1.64435,1.64435,503099998.0
2007-08-07 14:00:00,1.64435,1.64435,1.64425,1.64425,290599999.0
2007-08-07 14:01:00,1.6443,1.6444,1.6443,1.6443,368300003.0
2007-08-07 14:02:00,1.6443,1.6444,1.6443,1.6444,97700000.0
2007-08-07 14:03:00,1.6444,1.6445,1.6444,1.6444,220500000.0
2007-08-07 14:04:00,1.6444,1.6444,1.64435,1.6444,92700000.0
2007-08-07 14:05:00,1.6444,1.6446,1.6444,1.6446,300000001.0
2007-08-07 14:06:00,1.64455,1.64475,1.64445,1.64475,791499998.0
2007-08-07 14:07:00,1.64475,1.64485,1.64475,1.6448,280500005.0
2007-08-07 14:08:00,1.6448,1.6448,1.64445,1.6445,1996199985.0
2007-08-07 14:09:00,1.6445,1.6446,1.64445,1.6445,798400002.0
2007-08-07 14:10:00,1.6445,1.6447,1.6445,1.6447,486799999.0
2007-08-07 14:11:00,1.6447,1.6447,1.64455,1.64455,383600008.0
2007-08-07 14:12:00,1.64465,1.6447,1.64455,1.6446,733200004.0
2007-08-07 14:13:00,1.6446,1.6446,1.6444,1.6444,1176099999.0
2007-08-07 14:14:00,1.6444,1.6447,1.6444,1.6447,1261699993.0
2007-08-07 14:15:00,1.6447,1.64475,1.64455,1.6446,161200000.0
2007-08-07 14:16:00,1.6445,1.6445,1.64435,1.6445,115000001.0
2007-08-07 14:17:00,1.64445,1.6445,1.6444,1.6445,294300004.0
2007-08-07 14:18:00,1.6445,1.6446,1.6445,1.6446,847199989.0
2007-08-07 14:19:00,1.6446,1.6446,1.6446,1.6446,677399986.0
2007-08-07 14:20:00,1.6446,1.6447,1.6443,1.6444,1804799984.0
2007-08-07 14:21:00,1.6445,1.6449,1.6444,1.64485,1637899990.0
2007-08-07 14:22:00,1.64485,1.6449,1.6447,1.6447,683599999.0
2007-08-07 14:23:00,1.6447,1.6447,1.6445,1.6446,563200007.0
2007-08-07 14:24:00,1.6446,1.6447,1.6445,1.6447,623500001.0
2007-08-07 14:25:00,1.6447,1.6448,1.6446,1.6448,386999995.0
2007-08-07 14:26:00,1.6447,1.6449,1.6447,1.6449,248599994.0
2007-08-07 14:27:00,1.6449,1.6449,1.6446,1.6446,585500003.0
2007-08-07 14:28:00,1.6446,1.64465,1.6445,1.6446,598500000.0
2007-08-07 14:29:00,1.6446,1.64475,1.6445,1.6446,1564599998.0
2007-08-07 14:30:00,1.6445,1.6446,1.6445,1.64455,655099999.0
2007-08-07 14:31:00,1.6446,1.6446,1.6445,1.6445,491000000.0
2007-08-07 14:32:00,1.6445,1.6446,1.64445,1.6445,792300001.0
2007-08-07 14:33:00,1.6445,1.6446,1.6443,1.64445,1405399998.0
2007-08-07 14:34:00,1.64445,1.6445,1.64435,1.6445,272799998.0
2007-08-07 14:35:00,1.6445,1.6445,1.6443,1.6443,517299999.0
2007-08-07 14:36:00,1.6443,1.6443,1.6442,1.6442,496699998.0
2007-08-07 14:37:00,1.6442,1.64425,1.6442,1.6442,299200002.0
2007-08-07 14:38:00,1.6442,1.6442,1.6441,1.64415,199800001.0
2007-08-07 14:39:00,1.6442,1.6442,1.64415,1.64415,26200000.0
2007-08-07 14:40:00,1.64415,1.6442,1.6438,1.6439,1538099992.0
2007-08-07 14:41:00,1.64385,1.644,1.6438,1.64385,1504999999.0
2007-08-07 14:42:00,1.6439,1.6439,1.6435,1.6435,1567599999.0
2007-08-07 14:43:00,1.6434,1.6435,1.6434,1.6434,1593599995.0
2007-08-07 14:44:00,1.64335,1.6434,1.64325,1.64335,1593599995.0
2007-08-07 14:45:00,1.6433,1.64335,1.6431,1.64325,1718500010.0
2007-08-07 14:46:00,1.64315,1.6434,1.6431,1.6433,1306900006.0
2007-08-07 14:47:00,1.6433,1.64335,1.64325,1.6433,877400000.0
2007-08-07 14:48:00,1.6433,1.6433,1.64315,1.64315,226400001.0
2007-08-07 14:49:00,1.6433,1.64335,1.64315,1.64325,517100000.0
2007-08-07 14:50:00,1.64325,1.6434,1.6432,1.6432,837199998.0
2007-08-07 14:51:00,1.6432,1.6433,1.64315,1.6433,351100004.0
2007-08-07 14:52:00,1.6433,1.6433,1.6431,1.6432,361299999.0
2007-08-07 14:53:00,1.6432,1.6433,1.643,1.64315,377600000.0
2007-08-07 14:54:00,1.6432,1.6433,1.64315,1.6433,1356699987.0
2007-08-07 14:55:00,1.6434,1.6434,1.6433,1.6433,336300002.0
2007-08-07 14:56:00,1.6432,1.6433,1.6431,1.6433,336300002.0
2007-08-07 14:57:00,1.6433,1.64335,1.6432,1.64335,528200003.0
2007-08-07 14:58:00,1.6433,1.6433,1.6432,1.6433,317399997.0
2007-08-07 14:59:00,1.6433,1.6433,1.64315,1.64315,660099981.0
2007-08-07 15:00:00,1.64315,1.6433,1.64315,1.6432,383599995.0
2007-08-07 15:01:00,1.6433,1.6433,1.64315,1.6432,473299994.0
2007-08-07 15:02:00,1.6432,1.6433,1.6432,1.6433,192600001.0
2007-08-07 15:03:00,1.6433,1.6433,1.6431,1.6432,635399997.0
2007-08-07 15:04:00,1.6432,1.6433,1.6431,1.6432,1486099980.0
2007-08-07 15:05:00,1.6432,1.6432,1.64285,1.64285,920100005.0
2007-08-07 15:06:00,1.6429,1.643,1.64285,1.643,409499996.0
2007-08-07 15:07:00,1.643,1.643,1.6429,1.643,262199999.0
2007-08-07 15:08:00,1.643,1.643,1.6424,1.6425,516999998.0
2007-08-07 15:09:00,1.64245,1.6426,1.64235,1.64245,706100004.0
2007-08-07 15:10:00,1.6425,1.6427,1.6425,1.6426,464199997.0
2007-08-07 15:11:00,1.6426,1.6427,1.64255,1.6427,255500001.0
2007-08-07 15:12:00,1.6427,1.6427,1.6424,1.6426,927999993.0
2007-08-07 15:13:00,1.6425,1.6427,1.64245,1.6425,280299999.0
2007-08-07 15:14:00,1.6425,1.6427,1.6423,1.64255,656500003.0
2007-08-07 15:15:00,1.64255,1.6426,1.642,1.64205,1893699995.0
2007-08-07 15:16:00,1.6421,1.6423,1.642,1.642,773700005.0
2007-08-07 15:17:00,1.6423,1.6424,1.6422,1.6424,773700005.0
2007-08-07 15:18:00,1.6424,1.6424,1.6424,1.6424,284400004.0
2007-08-07 15:19:00,1.6424,1.6425,1.64215,1.6422,1301299998.0
2007-08-07 15:20:00,1.6421,1.6423,1.6421,1.6421,788300001.0
2007-08-07 15:21:00,1.6422,1.6422,1.642,1.6421,788300001.0
2007-08-07 15:22:00,1.6423,1.6423,1.64215,1.6423,788300001.0
2007-08-07 15:23:00,1.642,1.6421,1.642,1.6421,1564399967.0
2007-08-07 15:24:00,1.6422,1.6424,1.64215,1.6424,1564399967.0
2007-08-07 15:25:00,1.6422,1.6423,1.6421,1.6421,1511900005.0
2007-08-07 15:26:00,1.6423,1.6424,1.6421,1.6421,1511900005.0
2007-08-07 15:27:00,1.64215,1.6423,1.64205,1.64215,1333599998.0
2007-08-07 15:28:00,1.6419,1.642,1.6419,1.642,1522900002.0
2007-08-07 15:29:00,1.6421,1.64225,1.64205,1.6422,1522900002.0
2007-08-07 15:30:00,1.6422,1.6423,1.6419,1.64205,1154000011.0
2007-08-07 15:31:00,1.6421,1.6421,1.6415,1.64175,920400000.0
2007-08-07 15:32:00,1.6417,1.64175,1.6412,1.64165,1517799989.0
2007-08-07 15:33:00,1.64165,1.6419,1.64165,1.6419,499799998.0
2007-08-07 15:34:00,1.6419,1.642,1.6418,1.6419,1080700000.0
2007-08-07 15:35:00,1.6417,1.6419,1.6417,1.6418,1224899989.0
2007-08-07 15:36:00,1.642,1.642,1.6415,1.6416,1224899989.0
2007-08-07 15:37:00,1.6416,1.6417,1.64145,1.6417,1192599987.0
2007-08-07 15:38:00,1.64165,1.642,1.6416,1.642,1522599996.0
2007-08-07 15:39:00,1.642,1.6423,1.6419,1.64205,625700000.0
2007-08-07 15:40:00,1.642,1.6424,1.64195,1.6424,928999999.0
2007-08-07 15:41:00,1.64235,1.6424,1.64215,1.6424,620099999.0
2007-08-07 15:42:00,1.64235,1.64235,1.6421,1.6421,1010300008.0
2007-08-07 15:43:00,1.6421,1.6421,1.64175,1.64185,1757999989.0
2007-08-07 15:44:00,1.6418,1.6419,1.6417,1.6417,2009300007.0
2007-08-07 15:45:00,1.6419,1.6422,1.6419,1.6422,2009300007.0
2007-08-07 15:46:00,1.6422,1.6424,1.6421,1.6421,635400000.0
2007-08-07 15:47:00,1.6421,1.6421,1.642,1.6421,276699995.0
2007-08-07 15:48:00,1.6421,1.6421,1.6418,1.6421,1836899989.0
2007-08-07 15:49:00,1.6421,1.6421,1.6418,1.64195,861899993.0
2007-08-07 15:50:00,1.64195,1.6422,1.6419,1.6421,1829399987.0
2007-08-07 15:51:00,1.6421,1.6422,1.6421,1.6422,1262599997.0
2007-08-07 15:52:00,1.6422,1.6423,1.6422,1.6422,876099992.0
2007-08-07 15:53:00,1.6422,1.6424,1.6422,1.6422,594400001.0
2007-08-07 15:54:00,1.6422,1.6424,1.6422,1.6424,661599998.0
2007-08-07 15:55:00,1.6424,1.6427,1.6424,1.6426,439999997.0
2007-08-07 15:56:00,1.6426,1.6427,1.64225,1.6423,1012799995.0
2007-08-07 15:57:00,1.6423,1.6425,1.6423,1.6423,382099998.0
2007-08-07 15:58:00,1.6423,1.6424,1.6422,1.6423,593400004.0
2007-08-07 15:59:00,1.6423,1.6425,1.6422,1.6425,785400000.0
2007-08-07 16:00:00,1.6425,1.6425,1.6423,1.6425,588599997.0
2007-08-07 16:01:00,1.6425,1.6428,1.6425,1.6427,897199996.0
2007-08-07 16:02:00,1.6427,1.6428,1.64265,1.6427,263600000.0
2007-08-07 16:03:00,1.6427,1.6427,1.6426,1.6426,413100002.0
2007-08-07 16:04:00,1.6426,1.6426,1.64245,1.6426,257100000.0
2007-08-07 16:05:00,1.6426,1.6426,1.64235,1.6425,407600000.0
2007-08-07 16:06:00,1.6425,1.6426,1.64245,1.6426,274999999.0
2007-08-07 16:07:00,1.6426,1.6426,1.6422,1.6422,307599996.0
2007-08-07 16:08:00,1.6422,1.6423,1.6422,1.6423,1070899999.0
2007-08-07 16:09:00,1.6422,1.6423,1.642,1.6421,693499995.0
2007-08-07 16:10:00,1.6422,1.6423,1.6422,1.6422,693499995.0
2007-08-07 16:11:00,1.6421,1.6422,1.6421,1.6421,588599993.0
2007-08-07 16:12:00,1.6421,1.6421,1.64185,1.6421,954199994.0
2007-08-07 16:13:00,1.6421,1.6422,1.642,1.64205,853200004.0
2007-08-07 16:14:00,1.64205,1.6422,1.64185,1.6421,651899997.0
2007-08-07 16:15:00,1.6421,1.6422,1.64205,1.6421,548100003.0
2007-08-07 16:16:00,1.64205,1.6422,1.64205,1.6422,388399998.0
2007-08-07 16:17:00,1.6422,1.6422,1.64215,1.6422,409300009.0
2007-08-07 16:18:00,1.64215,1.6422,1.64205,1.6422,453000001.0
2007-08-07 16:19:00,1.6423,1.6423,1.6422,1.6423,720300004.0
2007-08-07 16:20:00,1.6423,1.6423,1.6422,1.6422,439399999.0
2007-08-07 16:21:00,1.6422,1.6422,1.64195,1.64195,394100001.0
2007-08-07 16:22:00,1.64195,1.6422,1.64185,1.6421,333200001.0
2007-08-07 16:23:00,1.642,1.6421,1.642,1.64205,489399997.0
2007-08-07 16:24:00,1.642,1.64205,1.64165,1.64165,675299998.0
2007-08-07 16:25:00,1.64165,1.6418,1.64165,1.64165,741900000.0
2007-08-07 16:26:00,1.64165,1.6419,1.64165,1.6418,1219399997.0
2007-08-07 16:27:00,1.64185,1.642,1.6417,1.6418,1209699995.0
2007-08-07 16:28:00,1.6418,1.6418,1.6417,1.6417,175100000.0
2007-08-07 16:29:00,1.6417,1.6418,1.6417,1.6418,215200000.0
2007-08-07 16:30:00,1.6418,1.6423,1.64175,1.6419,975200002.0
2007-08-07 16:31:00,1.6419,1.6419,1.64175,1.6418,123000000.0
2007-08-07 16:32:00,1.6418,1.6419,1.6418,1.6418,490699990.0
2007-08-07 16:33:00,1.6418,1.6418,1.64175,1.6418,989900016.0
2007-08-07 16:34:00,1.6418,1.6418,1.6418,1.6418,525200000.0
2007-08-07 16:35:00,1.6418,1.642,1.64175,1.6419,1967400012.0
2007-08-07 16:36:00,1.6419,1.6419,1.6419,1.6419,98400000.0
2007-08-07 16:37:00,1.6419,1.6419,1.6418,1.6419,69000000.0
2007-08-07 16:38:00,1.6419,1.6419,1.6419,1.6419,38400000.0
2007-08-07 16:39:00,1.6419,1.642,1.64175,1.6418,401800006.0
2007-08-07 16:40:00,1.6418,1.6419,1.6417,1.64175,282800004.0
2007-08-07 16:41:00,1.6418,1.6418,1.6417,1.64175,275999998.0
2007-08-07 16:42:00,1.6418,1.6418,1.64165,1.6418,562399997.0
2007-08-07 16:43:00,1.6418,1.6418,1.64165,1.64165,348000004.0
2007-08-07 16:44:00,1.6417,1.6417,1.6416,1.6416,364800006.0
2007-08-07 16:45:00,1.6416,1.6417,1.6415,1.6415,473000002.0
2007-08-07 16:46:00,1.6415,1.6415,1.6413,1.6414,605899995.0
2007-08-07 16:47:00,1.6416,1.6417,1.6415,1.6416,605899995.0
2007-08-07 16:48:00,1.6416,1.6417,1.6416,1.6417,834700000.0
2007-08-07 16:49:00,1.6417,1.6421,1.6417,1.642,1714900003.0
2007-08-07 16:50:00,1.642,1.6421,1.64185,1.64195,1476699996.0
2007-08-07 16:51:00,1.642,1.642,1.64175,1.6419,1048500003.0
2007-08-07 16:52:00,1.6419,1.6419,1.64175,1.6419,970499997.0
2007-08-07 16:53:00,1.6418,1.642,1.6418,1.6418,760499999.0
2007-08-07 16:54:00,1.6418,1.6419,1.64175,1.6418,2109399982.0
2007-08-07 16:55:00,1.6418,1.6418,1.6418,1.6418,1362100013.0
2007-08-07 16:56:00,1.6418,1.6418,1.64145,1.64145,807500004.0
2007-08-07 16:57:00,1.64145,1.6416,1.6414,1.6415,693300001.0
2007-08-07 16:58:00,1.64145,1.6415,1.6414,1.6415,113600000.0
2007-08-07 16:59:00,1.6415,1.6416,1.6414,1.6414,1108999998.0
2007-08-07 17:00:00,1.6414,1.6416,1.64135,1.6416,312800000.0
2007-08-07 17:01:00,1.6416,1.6416,1.64145,1.6415,911500005.0
2007-08-07 17:02:00,1.64145,1.6416,1.6414,1.6416,1361099996.0
2007-08-07 17:03:00,1.6416,1.6416,1.64145,1.6416,405099998.0
2007-08-07 17:04:00,1.6416,1.64165,1.6415,1.6415,1156400024.0
2007-08-07 17:05:00,1.64145,1.6416,1.6413,1.6414,962699994.0
2007-08-07 17:06:00,1.6414,1.6414,1.64115,1.64115,1009800009.0
2007-08-07 17:07:00,1.64115,1.64125,1.641,1.64105,642499993.0
2007-08-07 17:08:00,1.6412,1.6413,1.64105,1.6411,994300003.0
2007-08-07 17:09:00,1.64105,1.6413,1.64105,1.6412,1149499991.0
2007-08-07 17:10:00,1.6412,1.6413,1.6411,1.64125,323600001.0
2007-08-07 17:11:00,1.64125,1.6414,1.64125,1.6414,218800000.0
2007-08-07 17:12:00,1.6414,1.64145,1.64135,1.6414,107799999.0
2007-08-07 17:13:00,1.64135,1.6416,1.64135,1.64155,1852999996.0
2007-08-07 17:14:00,1.6416,1.6416,1.64155,1.6416,201599996.0
2007-08-07 17:15:00,1.6416,1.6416,1.64145,1.6415,191900005.0
2007-08-07 17:16:00,1.6415,1.6415,1.64125,1.64135,1452700003.0
2007-08-07 17:17:00,1.64135,1.64155,1.64135,1.64155,701899996.0
2007-08-07 17:18:00,1.6415,1.6416,1.6415,1.64155,266500006.0
2007-08-07 17:19:00,1.6416,1.6416,1.64145,1.64155,311299999.0
2007-08-07 17:20:00,1.6415,1.64155,1.6414,1.6414,113999996.0
2007-08-07 17:21:00,1.6414,1.6416,1.6414,1.6415,203900000.0
2007-08-07 17:22:00,1.6415,1.6415,1.64125,1.6413,1055199993.0
2007-08-07 17:23:00,1.64125,1.64135,1.64105,1.64115,1460799999.0
2007-08-07 17:24:00,1.6412,1.6417,1.6412,1.6416,687200005.0
2007-08-07 17:25:00,1.6416,1.6417,1.64155,1.6417,150000000.0
2007-08-07 17:26:00,1.6417,1.6421,1.6417,1.64195,781400003.0
2007-08-07 17:27:00,1.64195,1.642,1.64165,1.6417,1642499994.0
2007-08-07 17:28:00,1.6417,1.64185,1.6417,1.6418,693899998.0
2007-08-07 17:29:00,1.6418,1.642,1.6417,1.64195,1359000004.0
2007-08-07 17:30:00,1.642,1.6422,1.6419,1.642,1241300002.0
2007-08-07 17:31:00,1.642,1.6423,1.6419,1.64225,1096699998.0
2007-08-07 17:32:00,1.64225,1.6423,1.6421,1.64225,802100000.0
2007-08-07 17:33:00,1.64225,1.6424,1.6422,1.64235,261400000.0
2007-08-07 17:34:00,1.6424,1.6424,1.6424,1.6424,11700000.0
2007-08-07 17:35:00,1.6424,1.6424,1.6423,1.6424,123399999.0
2007-08-07 17:36:00,1.6424,1.6424,1.6424,1.6424,11400000.0
2007-08-07 17:37:00,1.6424,1.6424,1.64235,1.6424,35400000.0
2007-08-07 17:38:00,1.6424,1.6425,1.6423,1.6424,191299999.0
2007-08-07 17:39:00,1.6425,1.6425,1.64245,1.6425,21000000.0
2007-08-07 17:40:00,1.6425,1.6425,1.6424,1.6425,431999997.0
2007-08-07 17:41:00,1.6425,1.6426,1.64235,1.6424,1483799998.0
2007-08-07 17:42:00,1.6424,1.6427,1.6423,1.64255,1978000005.0
2007-08-07 17:43:00,1.6425,1.64265,1.6424,1.6424,1543999999.0
2007-08-07 17:44:00,1.6424,1.6428,1.6424,1.6425,1727299995.0
2007-08-07 17:45:00,1.6425,1.6427,1.6424,1.64265,1937999998.0
2007-08-07 17:46:00,1.6427,1.6428,1.6425,1.6427,989399992.0
2007-08-07 17:47:00,1.6427,1.6428,1.64265,1.6427,529700000.0
2007-08-07 17:48:00,1.6427,1.64275,1.64255,1.6426,1912000006.0
2007-08-07 17:49:00,1.6425,1.6426,1.6423,1.6423,1901300006.0
2007-08-07 17:50:00,1.6424,1.6425,1.6424,1.64245,1901300006.0
2007-08-07 17:51:00,1.6425,1.6426,1.6425,1.6426,1134100005.0
2007-08-07 17:52:00,1.6425,1.6426,1.6425,1.6426,1957999991.0
2007-08-07 17:53:00,1.6427,1.6431,1.6425,1.6425,1957999991.0
2007-08-07 17:54:00,1.6426,1.6427,1.6425,1.6427,1957999991.0
2007-08-07 17:55:00,1.6427,1.6429,1.6427,1.6428,1957999991.0
2007-08-07 17:56:00,1.6428,1.6432,1.6427,1.6432,1987199991.0
2007-08-07 17:57:00,1.6432,1.6435,1.6432,1.6433,1641600009.0
2007-08-07 17:58:00,1.6433,1.6433,1.64315,1.64315,335300001.0
2007-08-07 17:59:00,1.64315,1.6432,1.643,1.6431,1009100003.0
2007-08-07 18:00:00,1.6431,1.6432,1.6431,1.64315,202500000.0
2007-08-07 18:01:00,1.6431,1.6432,1.643,1.6431,1012400014.0
2007-08-07 18:02:00,1.64305,1.6431,1.643,1.6431,1181799983.0
2007-08-07 18:03:00,1.6431,1.6432,1.643,1.6431,1849899996.0
2007-08-07 18:04:00,1.6431,1.64315,1.64295,1.643,997600002.0
2007-08-07 18:05:00,1.6431,1.64315,1.64295,1.6431,1989399997.0
2007-08-07 18:06:00,1.6431,1.6432,1.64295,1.64315,1783799988.0
2007-08-07 18:07:00,1.64315,1.6432,1.64295,1.643,1334500002.0
2007-08-07 18:08:00,1.64295,1.6432,1.6429,1.6432,983999999.0
2007-08-07 18:09:00,1.6432,1.6432,1.6431,1.64315,684800002.0
2007-08-07 18:10:00,1.6432,1.6432,1.6431,1.64315,795099995.0
2007-08-07 18:11:00,1.6432,1.6432,1.6429,1.6431,915999995.0
2007-08-07 18:12:00,1.643,1.6431,1.6429,1.6431,1473599991.0
2007-08-07 18:13:00,1.64295,1.643,1.64275,1.6428,1473599991.0
2007-08-07 18:14:00,1.64275,1.6429,1.6426,1.64265,588799998.0
2007-08-07 18:15:00,1.64265,1.6428,1.64265,1.64275,1409400010.0
2007-08-07 18:16:00,1.6428,1.643,1.6428,1.6429,1375399990.0
2007-08-07 18:17:00,1.6429,1.643,1.64285,1.6429,1261499986.0
2007-08-07 18:18:00,1.6429,1.6431,1.64285,1.6431,1320999996.0
2007-08-07 18:19:00,1.6431,1.6432,1.64295,1.6432,862599995.0
2007-08-07 18:20:00,1.6432,1.6433,1.6431,1.6431,571000005.0
2007-08-07 18:21:00,1.6431,1.6432,1.64285,1.6431,1652399992.0
2007-08-07 18:22:00,1.643,1.6431,1.643,1.643,911099989.0
2007-08-07 18:23:00,1.643,1.6431,1.643,1.643,911099989.0
2007-08-07 18:24:00,1.6431,1.6431,1.6429,1.643,1011999986.0
2007-08-07 18:25:00,1.64295,1.6431,1.64285,1.643,1011999986.0
2007-08-07 18:26:00,1.643,1.6431,1.6429,1.643,912500005.0
2007-08-07 18:27:00,1.643,1.643,1.64285,1.6429,263100001.0
2007-08-07 18:28:00,1.6429,1.64325,1.6429,1.6432,1280999993.0
2007-08-07 18:29:00,1.6432,1.6432,1.643,1.6432,835700005.0
2007-08-07 18:30:00,1.64315,1.6432,1.64295,1.64295,291599999.0
2007-08-07 18:31:00,1.643,1.6431,1.643,1.643,460300001.0
2007-08-07 18:32:00,1.643,1.643,1.64275,1.64285,763199989.0
2007-08-07 18:33:00,1.6429,1.643,1.64285,1.6429,653399998.0
2007-08-07 18:34:00,1.6429,1.6431,1.64285,1.643,671800001.0
2007-08-07 18:35:00,1.643,1.643,1.64295,1.64295,432100002.0
2007-08-07 18:36:00,1.643,1.643,1.6427,1.6427,861800000.0
2007-08-07 18:37:00,1.6428,1.64285,1.6427,1.64285,342999999.0
2007-08-07 18:38:00,1.6429,1.6429,1.64275,1.6428,654499995.0
2007-08-07 18:39:00,1.64275,1.6428,1.6426,1.6428,1783500009.0
2007-08-07 18:40:00,1.6428,1.6429,1.64275,1.64275,1305999998.0
2007-08-07 18:41:00,1.6428,1.643,1.6427,1.643,2024100013.0
2007-08-07 18:42:00,1.643,1.643,1.64285,1.6429,2024100013.0
2007-08-07 18:43:00,1.6429,1.6431,1.64285,1.643,1636999988.0
2007-08-07 18:44:00,1.643,1.643,1.64295,1.64295,1373600014.0
2007-08-07 18:45:00,1.643,1.643,1.64275,1.6429,519900004.0
2007-08-07 18:46:00,1.643,1.6433,1.6429,1.6431,1684999998.0
2007-08-07 18:47:00,1.64305,1.64305,1.6429,1.6429,1684999998.0
2007-08-07 18:48:00,1.643,1.6432,1.643,1.6431,878099996.0
2007-08-07 18:49:00,1.6431,1.6436,1.6431,1.6436,795600008.0
2007-08-07 18:50:00,1.6436,1.6446,1.6436,1.6443,1856900002.0
2007-08-07 18:51:00,1.6443,1.6444,1.644,1.6441,1168500000.0
2007-08-07 18:52:00,1.6441,1.6441,1.64375,1.6439,537400001.0
2007-08-07 18:53:00,1.6439,1.644,1.6436,1.6438,464899997.0
2007-08-07 18:54:00,1.64385,1.6439,1.6436,1.6437,1699999995.0
2007-08-07 18:55:00,1.6437,1.6438,1.6432,1.6433,1110699995.0
2007-08-07 18:56:00,1.6432,1.6432,1.6429,1.643,1360400008.0
2007-08-07 18:57:00,1.643,1.6432,1.643,1.6431,1435800011.0
2007-08-07 18:58:00,1.6431,1.6432,1.6431,1.6432,204500002.0
2007-08-07 18:59:00,1.6432,1.6432,1.64315,1.64315,22400000.0
2007-08-07 19:00:00,1.6431,1.6432,1.6429,1.643,720500004.0
2007-08-07 19:01:00,1.643,1.643,1.64285,1.64285,60000000.0
2007-08-07 19:02:00,1.64285,1.64295,1.64285,1.64285,149600000.0
2007-08-07 19:03:00,1.6428,1.64295,1.6428,1.64295,412100001.0
2007-08-07 19:04:00,1.643,1.6432,1.6429,1.6431,1083999992.0
2007-08-07 19:05:00,1.6432,1.6432,1.64295,1.6432,1006800007.0
2007-08-07 19:06:00,1.6432,1.6434,1.6432,1.64335,548900001.0
2007-08-07 19:07:00,1.64325,1.6433,1.6431,1.64325,367500000.0
2007-08-07 19:08:00,1.6433,1.6434,1.64325,1.64325,261599999.0
2007-08-07 19:09:00,1.6433,1.6434,1.64325,1.64335,327200000.0
2007-08-07 19:10:00,1.64335,1.64335,1.6431,1.6431,731899999.0
2007-08-07 19:11:00,1.6431,1.6431,1.6429,1.6429,934600013.0
2007-08-07 19:12:00,1.6429,1.643,1.6428,1.6429,1282999993.0
2007-08-07 19:13:00,1.64295,1.6433,1.64285,1.6432,1282999993.0
2007-08-07 19:14:00,1.6432,1.6434,1.64305,1.64305,614199992.0
2007-08-07 19:15:00,1.6431,1.6432,1.64295,1.64295,1029700000.0
2007-08-07 19:16:00,1.643,1.643,1.643,1.643,711299999.0
2007-08-07 19:17:00,1.6432,1.6432,1.643,1.64305,711299999.0
2007-08-07 19:18:00,1.6431,1.6431,1.6431,1.6431,232000000.0
2007-08-07 19:19:00,1.64305,1.6431,1.643,1.6431,536700002.0
2007-08-07 19:20:00,1.6431,1.6433,1.6431,1.6433,981100006.0
2007-08-07 19:21:00,1.6433,1.6434,1.64305,1.6432,1429600009.0
2007-08-07 19:22:00,1.6432,1.6433,1.6431,1.64325,204900000.0
2007-08-07 19:23:00,1.64325,1.6434,1.6431,1.6433,1128399992.0
2007-08-07 19:24:00,1.6433,1.6433,1.64315,1.6433,540499997.0
2007-08-07 19:25:00,1.6433,1.6434,1.6432,1.6432,698799998.0
2007-08-07 19:26:00,1.6432,1.6434,1.6432,1.6433,1086300008.0
2007-08-07 19:27:00,1.6432,1.6437,1.6432,1.6434,2105999994.0
2007-08-07 19:28:00,1.6434,1.6437,1.6433,1.6433,1774699988.0
2007-08-07 19:29:00,1.6434,1.6435,1.643,1.6431,1006299993.0
2007-08-07 19:30:00,1.6432,1.6432,1.6431,1.6432,1006299993.0
2007-08-07 19:31:00,1.6431,1.6431,1.643,1.643,686799997.0
2007-08-07 19:32:00,1.6431,1.6431,1.6431,1.6431,686799997.0
2007-08-07 19:33:00,1.6431,1.6431,1.64305,1.6431,181700000.0
2007-08-07 19:34:00,1.6431,1.6431,1.643,1.6431,1904099986.0
2007-08-07 19:35:00,1.64305,1.6431,1.64305,1.64305,1102300004.0
2007-08-07 19:36:00,1.6431,1.6433,1.643,1.643,1638700016.0
2007-08-07 19:37:00,1.64305,1.6431,1.643,1.643,176499999.0
2007-08-07 19:38:00,1.643,1.6431,1.64295,1.64305,270100008.0
2007-08-07 19:39:00,1.643,1.6431,1.643,1.64305,138000004.0
2007-08-07 19:40:00,1.643,1.6431,1.64295,1.6431,455800002.0
2007-08-07 19:41:00,1.6431,1.64315,1.6431,1.6431,990699996.0
2007-08-07 19:42:00,1.6431,1.6431,1.6431,1.6431,357200005.0
2007-08-07 19:43:00,1.6431,1.64325,1.6431,1.6432,1359400002.0
2007-08-07 19:44:00,1.6432,1.6432,1.64315,1.6432,545500004.0
2007-08-07 19:45:00,1.6432,1.6432,1.6432,1.6432,49200000.0
2007-08-07 19:46:00,1.6432,1.6432,1.64315,1.64315,504499997.0
2007-08-07 19:47:00,1.6432,1.6432,1.6432,1.6432,314999999.0
2007-08-07 19:48:00,1.6432,1.6432,1.6432,1.6432,1739899985.0
2007-08-07 19:49:00,1.6432,1.6432,1.6432,1.6432,1337599988.0
2007-08-07 19:50:00,1.6432,1.6435,1.6432,1.6435,610500000.0
2007-08-07 19:51:00,1.6434,1.6434,1.6432,1.6434,585500003.0
2007-08-07 19:52:00,1.6434,1.6436,1.6433,1.6435,2052800020.0
2007-08-07 19:53:00,1.6436,1.6436,1.6434,1.6434,329599994.0
2007-08-07 19:54:00,1.6434,1.6437,1.6434,1.6436,1727200006.0
2007-08-07 19:55:00,1.6436,1.6438,1.6435,1.6437,1377699999.0
2007-08-07 19:56:00,1.6437,1.6438,1.6437,1.6437,1612099991.0
2007-08-07 19:57:00,1.64365,1.6438,1.6436,1.6438,1153999993.0
2007-08-07 19:58:00,1.64375,1.64375,1.6436,1.6437,605200006.0
2007-08-07 19:59:00,1.6437,1.6437,1.6435,1.64355,686799997.0
2007-08-07 20:00:00,1.6436,1.64395,1.6436,1.6438,1359700001.0
2007-08-07 20:01:00,1.6438,1.6438,1.6437,1.6438,1287800008.0
2007-08-07 20:02:00,1.6438,1.6438,1.64375,1.6438,1497199997.0
2007-08-07 20:03:00,1.6438,1.644,1.64375,1.6439,772100004.0
2007-08-07 20:04:00,1.6439,1.6439,1.6436,1.64375,736800007.0
2007-08-07 20:05:00,1.6438,1.6439,1.6438,1.6438,390800002.0
2007-08-07 20:06:00,1.6438,1.6438,1.6438,1.6438,73600000.0
2007-08-07 20:07:00,1.6439,1.6439,1.6435,1.6436,1918400017.0
2007-08-07 20:08:00,1.6435,1.6436,1.6434,1.6435,1918400017.0
2007-08-07 20:09:00,1.6434,1.6436,1.6434,1.6435,1076900004.0
2007-08-07 20:10:00,1.6435,1.64365,1.64325,1.6434,980100001.0
2007-08-07 20:11:00,1.6434,1.6438,1.6434,1.6435,1209299997.0
2007-08-07 20:12:00,1.6435,1.64365,1.6434,1.6436,1908699995.0
2007-08-07 20:13:00,1.6436,1.6436,1.6434,1.6436,585399999.0
2007-08-07 20:14:00,1.6437,1.6437,1.6428,1.6429,2014899990.0
2007-08-07 20:15:00,1.6428,1.6431,1.6426,1.6429,2014899990.0
2007-08-07 20:16:00,1.6428,1.6428,1.6425,1.6428,2014899990.0
2007-08-07 20:17:00,1.6427,1.643,1.6426,1.6429,2014899990.0
2007-08-07 20:18:00,1.643,1.643,1.642,1.6421,2014899990.0
2007-08-07 20:19:00,1.6419,1.642,1.6407,1.6407,2014899990.0
2007-08-07 20:20:00,1.6405,1.6415,1.6405,1.6415,2014899990.0
2007-08-07 20:21:00,1.6416,1.642,1.6415,1.6417,2014899990.0
2007-08-07 20:22:00,1.6418,1.6423,1.6418,1.6421,2014899990.0
2007-08-07 20:23:00,1.6422,1.6422,1.6415,1.6415,2014899990.0
2007-08-07 20:24:00,1.6416,1.642,1.6415,1.6416,2014899990.0
2007-08-07 20:25:00,1.6415,1.642,1.6414,1.642,2014899990.0
2007-08-07 20:26:00,1.6421,1.6424,1.6419,1.6423,2014899990.0
2007-08-07 20:27:00,1.6424,1.6424,1.6414,1.6416,2014899990.0
2007-08-07 20:28:00,1.6415,1.642,1.64145,1.6415,2014899990.0
2007-08-07 20:29:00,1.64145,1.64145,1.641,1.641,1853799994.0
2007-08-07 20:30:00,1.6411,1.6411,1.6408,1.6409,2054599990.0
2007-08-07 20:31:00,1.639,1.6398,1.6387,1.6396,2054599990.0
2007-08-07 20:32:00,1.6397,1.6398,1.6392,1.6394,2054599990.0
2007-08-07 20:33:00,1.6396,1.64,1.6395,1.6397,2054599990.0
2007-08-07 20:34:00,1.6398,1.6404,1.6398,1.6398,2054599990.0
2007-08-07 20:35:00,1.6397,1.6402,1.6396,1.6402,2054599990.0
2007-08-07 20:36:00,1.6403,1.6403,1.6397,1.6397,2054599990.0
2007-08-07 20:37:00,1.6399,1.64,1.6396,1.64,2054599990.0
2007-08-07 20:38:00,1.6398,1.6403,1.6398,1.6402,2054599990.0
2007-08-07 20:39:00,1.6404,1.6404,1.6401,1.6401,2054599990.0
2007-08-07 20:40:00,1.6404,1.6405,1.6401,1.6404,2054599990.0
2007-08-07 20:41:00,1.6404,1.6404,1.6399,1.6401,1395799998.0
2007-08-07 20:42:00,1.6399,1.6406,1.6398,1.6406,904399990.0
2007-08-07 20:43:00,1.6405,1.6409,1.6405,1.6408,904399990.0
2007-08-07 20:44:00,1.6409,1.6412,1.6409,1.6411,904399990.0
2007-08-07 20:45:00,1.6409,1.6412,1.6409,1.6411,904399990.0
2007-08-07 20:46:00,1.641,1.6411,1.6407,1.6407,904399990.0
2007-08-07 20:47:00,1.6408,1.641,1.6407,1.6408,904399990.0
2007-08-07 20:48:00,1.6409,1.6412,1.6409,1.6412,904399990.0
2007-08-07 20:49:00,1.6412,1.6417,1.6412,1.6415,1030799992.0
2007-08-07 20:50:00,1.6418,1.6424,1.6417,1.6424,1030799992.0
2007-08-07 20:51:00,1.6423,1.6423,1.642,1.6421,1030799992.0
2007-08-07 20:52:00,1.642,1.6422,1.642,1.6422,1030799992.0
2007-08-07 20:53:00,1.6422,1.6423,1.6422,1.6423,956199996.0
2007-08-07 20:54:00,1.6423,1.6424,1.6417,1.6423,2046799996.0
2007-08-07 20:55:00,1.6422,1.6423,1.6421,1.6422,2046799996.0
2007-08-07 20:56:00,1.6421,1.6426,1.6421,1.6426,1728999998.0
2007-08-07 20:57:00,1.6427,1.6434,1.6427,1.6434,1728999998.0
2007-08-07 20:58:00,1.6435,1.6435,1.6429,1.6429,1728999998.0
2007-08-07 20:59:00,1.643,1.6441,1.643,1.6435,1728999998.0
2007-08-07 21:00:00,1.6437,1.6454,1.6435,1.6452,1728999998.0
2007-08-07 21:01:00,1.6453,1.6455,1.6448,1.6453,1728999998.0
2007-08-07 21:02:00,1.6452,1.6453,1.6446,1.6449,1728999998.0
2007-08-07 21:03:00,1.645,1.645,1.6444,1.6444,1728999998.0
2007-08-07 21:04:00,1.6444,1.6447,1.6443,1.6446,1728999998.0
2007-08-07 21:05:00,1.6443,1.6449,1.6442,1.6446,1399600007.0
2007-08-07 21:06:00,1.6447,1.6447,1.6444,1.6444,1399600007.0
2007-08-07 21:07:00,1.6445,1.6445,1.6444,1.6444,175900000.0
2007-08-07 21:08:00,1.6444,1.6445,1.6443,1.6443,1945300000.0
2007-08-07 21:09:00,1.6444,1.6445,1.6442,1.6442,1951299999.0
2007-08-07 21:10:00,1.6442,1.6442,1.644,1.6441,1425200013.0
2007-08-07 21:11:00,1.644,1.6442,1.6439,1.644,1425200013.0
2007-08-07 21:12:00,1.6439,1.6441,1.6438,1.6441,1425200013.0
2007-08-07 21:13:00,1.6442,1.6445,1.6442,1.6443,1425200013.0
2007-08-07 21:14:00,1.6444,1.6444,1.6441,1.6443,1425200013.0
2007-08-07 21:15:00,1.6443,1.6444,1.6442,1.6443,1425200013.0
2007-08-07 21:16:00,1.6443,1.6445,1.6443,1.6444,1210100006.0
2007-08-07 21:17:00,1.6444,1.6447,1.6444,1.6444,2077400001.0
2007-08-07 21:18:00,1.6444,1.6445,1.64375,1.6442,1587199994.0
2007-08-07 21:19:00,1.6442,1.6442,1.644,1.644,1353499996.0
2007-08-07 21:20:00,1.644,1.6441,1.644,1.6441,1010099996.0
2007-08-07 21:21:00,1.6442,1.6443,1.6438,1.644,1148800004.0
2007-08-07 21:22:00,1.644,1.644,1.6438,1.6439,1148800004.0
2007-08-07 21:23:00,1.6438,1.6438,1.6435,1.6438,1831600023.0
2007-08-07 21:24:00,1.6439,1.6441,1.6439,1.6439,1831600023.0
2007-08-07 21:25:00,1.6439,1.644,1.6437,1.6439,971999998.0
2007-08-07 21:26:00,1.6438,1.6438,1.6437,1.6437,1025500010.0
2007-08-07 21:27:00,1.6438,1.6438,1.6437,1.6437,1025500010.0
2007-08-07 21:28:00,1.6436,1.6441,1.6436,1.6441,1320199986.0
2007-08-07 21:29:00,1.644,1.6446,1.644,1.6445,1320199986.0
2007-08-07 21:30:00,1.6446,1.6446,1.6445,1.6445,1320199986.0
2007-08-07 21:31:00,1.6444,1.645,1.6444,1.645,1320199986.0
2007-08-07 21:32:00,1.6451,1.6455,1.6449,1.6454,1320199986.0
2007-08-07 21:33:00,1.6455,1.6459,1.6455,1.6459,1320199986.0
2007-08-07 21:34:00,1.6458,1.6463,1.6457,1.646,1320199986.0
2007-08-07 21:35:00,1.6461,1.647,1.646,1.6465,1320199986.0
2007-08-07 21:36:00,1.6466,1.647,1.6465,1.6467,1320199986.0
2007-08-07 21:37:00,1.6468,1.6468,1.6462,1.6462,1320199986.0
2007-08-07 21:38:00,1.6461,1.6464,1.6461,1.6462,1320199986.0
2007-08-07 21:39:00,1.6463,1.6466,1.6462,1.6466,1320199986.0
2007-08-07 21:40:00,1.6466,1.6467,1.6463,1.6463,1819900002.0
2007-08-07 21:41:00,1.6464,1.6464,1.6459,1.6459,1819900002.0
2007-08-07 21:42:00,1.646,1.6461,1.6459,1.646,1204799983.0
2007-08-07 21:43:00,1.6461,1.6461,1.6456,1.6456,1204799983.0
2007-08-07 21:44:00,1.6458,1.6458,1.6457,1.6458,1937999992.0
2007-08-07 21:45:00,1.6459,1.646,1.6458,1.6459,1958200008.0
2007-08-07 21:46:00,1.6458,1.6459,1.6455,1.6456,1458199994.0
2007-08-07 21:47:00,1.6457,1.6458,1.6454,1.6454,1458199994.0
2007-08-07 21:48:00,1.6455,1.6456,1.645,1.645,923099996.0
2007-08-07 21:49:00,1.6449,1.6451,1.6449,1.6449,923099996.0
2007-08-07 21:50:00,1.645,1.6451,1.6444,1.6447,923099996.0
2007-08-07 21:51:00,1.64465,1.645,1.6446,1.6449,923099996.0
2007-08-07 21:52:00,1.6449,1.645,1.6446,1.6448,1511700001.0
2007-08-07 21:53:00,1.6448,1.6448,1.6444,1.6448,766799996.0
2007-08-07 21:54:00,1.6448,1.6448,1.6444,1.6444,773599991.0
2007-08-07 21:55:00,1.6443,1.6445,1.6439,1.6442,1845599991.0
2007-08-07 21:56:00,1.6442,1.6443,1.6439,1.6441,1845599991.0
2007-08-07 21:57:00,1.6442,1.64455,1.644,1.6445,1093200004.0
2007-08-07 21:58:00,1.6445,1.6445,1.6444,1.6445,637500002.0
2007-08-07 21:59:00,1.6445,1.6445,1.6445,1.6445,137700004.0
2007-08-07 22:00:00,1.6445,1.64455,1.6445,1.6445,990500014.0
2007-08-07 22:01:00,1.6445,1.6448,1.64445,1.6445,895699995.0
2007-08-07 22:02:00,1.6445,1.6446,1.6445,1.6445,1472800008.0
2007-08-07 22:03:00,1.6446,1.6448,1.6446,1.6446,397100005.0
2007-08-07 22:04:00,1.6447,1.6447,1.6447,1.6447,13200000.0
2007-08-07 22:05:00,1.6447,1.6447,1.6447,1.6447,39600000.0
2007-08-07 22:06:00,1.6447,1.6449,1.6447,1.6449,303099992.0
2007-08-07 22:07:00,1.6449,1.6453,1.64465,1.6448,896200006.0
2007-08-07 22:08:00,1.6448,1.6448,1.6445,1.6446,916500005.0
2007-08-07 22:09:00,1.6446,1.6446,1.6444,1.6446,210400000.0
2007-08-07 22:10:00,1.6446,1.6446,1.6445,1.64455,238099999.0
2007-08-07 22:11:00,1.6446,1.6448,1.64445,1.6446,697099994.0
2007-08-07 22:12:00,1.6445,1.6446,1.64445,1.64445,394999999.0
2007-08-07 22:13:00,1.6445,1.6445,1.6445,1.6445,12800000.0
2007-08-07 22:14:00,1.6445,1.6445,1.6445,1.6445,77600000.0
2007-08-07 22:15:00,1.6445,1.6445,1.6445,1.6445,79200000.0
2007-08-07 22:16:00,1.6445,1.6446,1.64445,1.6445,115300000.0
2007-08-07 22:17:00,1.6445,1.6445,1.6445,1.6445,18300000.0
2007-08-07 22:18:00,1.6445,1.6445,1.6445,1.6445,6600000.0
2007-08-07 22:19:00,1.6445,1.6445,1.64445,1.6445,35600000.0
2007-08-07 22:20:00,1.6445,1.6445,1.6445,1.6445,14600000.0
2007-08-07 22:21:00,1.6445,1.6445,1.64445,1.6445,35100000.0
2007-08-07 22:22:00,1.64445,1.6445,1.64445,1.6445,20700000.0
2007-08-07 22:23:00,1.6445,1.6445,1.6445,1.6445,33600000.0
2007-08-07 22:24:00,1.6445,1.6445,1.6445,1.6445,12800000.0
2007-08-07 22:25:00,1.6445,1.6445,1.6445,1.6445,25600000.0
2007-08-07 22:26:00,1.6445,1.6445,1.64445,1.64445,25600000.0
2007-08-07 22:27:00,1.6444,1.6444,1.644,1.64415,699599999.0
2007-08-07 22:28:00,1.64415,1.64415,1.6437,1.64375,811799996.0
2007-08-07 22:29:00,1.6438,1.64395,1.64375,1.6438,546800000.0
2007-08-07 22:30:00,1.6438,1.6439,1.6437,1.6437,214000006.0
2007-08-07 22:31:00,1.6439,1.6439,1.6437,1.6439,359399997.0
2007-08-07 22:32:00,1.6439,1.6439,1.6438,1.6438,505200004.0
2007-08-07 22:33:00,1.6438,1.6438,1.6438,1.6438,86900000.0
2007-08-07 22:34:00,1.6438,1.6438,1.6435,1.64355,224800000.0
2007-08-07 22:35:00,1.64355,1.6438,1.6435,1.6436,1308300004.0
2007-08-07 22:36:00,1.6436,1.6438,1.6435,1.6436,841600007.0
2007-08-07 22:37:00,1.6436,1.6436,1.6435,1.6436,681399982.0
2007-08-07 22:38:00,1.6436,1.6436,1.64355,1.64355,541499998.0
2007-08-07 22:39:00,1.6436,1.6441,1.6436,1.6439,1971699986.0
2007-08-07 22:40:00,1.6439,1.6441,1.6439,1.64405,885299996.0
2007-08-07 22:41:00,1.6441,1.6445,1.6441,1.6443,358699998.0
2007-08-07 22:42:00,1.6443,1.6448,1.6443,1.6446,301200000.0
2007-08-07 22:43:00,1.6446,1.6446,1.6444,1.6444,388600003.0
2007-08-07 22:44:00,1.6444,1.6446,1.6443,1.6446,1054800017.0
2007-08-07 22:45:00,1.6445,1.6445,1.6444,1.6445,796299999.0
2007-08-07 22:46:00,1.6445,1.6445,1.6444,1.6445,1121899995.0
2007-08-07 22:47:00,1.6445,1.6445,1.644,1.64425,487799998.0
2007-08-07 22:48:00,1.6443,1.6443,1.6443,1.6443,144000000.0
2007-08-07 22:49:00,1.6443,1.6443,1.6439,1.6441,137100000.0
2007-08-07 22:50:00,1.6439,1.6441,1.6438,1.6441,419399999.0
2007-08-07 22:51:00,1.6441,1.6444,1.644,1.644,218200004.0
2007-08-07 22:52:00,1.644,1.6442,1.644,1.6441,95900000.0
2007-08-07 22:53:00,1.6441,1.6441,1.6441,1.6441,16800000.0
2007-08-07 22:54:00,1.6438,1.6447,1.6438,1.6446,993100001.0
2007-08-07 22:55:00,1.6446,1.6447,1.6445,1.6445,530300004.0
2007-08-07 22:56:00,1.6445,1.6445,1.6444,1.64445,276200000.0
2007-08-07 22:57:00,1.6446,1.6446,1.6444,1.64445,125400002.0
2007-08-07 22:58:00,1.64445,1.6446,1.64445,1.6445,622300009.0
2007-08-07 22:59:00,1.6445,1.6446,1.644,1.644,645299996.0
2007-08-07 23:00:00,1.6441,1.6447,1.6441,1.6447,90200000.0
2007-08-07 23:01:00,1.6444,1.6449,1.64427,1.6448,249600000.0
2007-08-07 23:02:00,1.6448,1.6452,1.6443,1.6445,69400000.0
2007-08-07 23:03:00,1.6451,1.6452,1.6445,1.6448,285899998.0
2007-08-07 23:04:00,1.6449,1.6453,1.6448,1.6449,226800001.0
2007-08-07 23:05:00,1.645,1.645,1.645,1.645,204200000.0
2007-08-07 23:06:00,1.645,1.645,1.6447,1.6447,429999998.0
2007-08-07 23:07:00,1.6448,1.6448,1.6448,1.6448,95800004.0
2007-08-07 23:08:00,1.6449,1.6449,1.6448,1.6448,221800002.0
2007-08-07 23:09:00,1.64465,1.64499,1.64465,1.64479,125800002.0
2007-08-07 23:10:00,1.6448,1.645,1.6447,1.645,267599998.0
2007-08-07 23:11:00,1.645,1.645,1.6448,1.64495,352500001.0
2007-08-07 23:12:00,1.645,1.645,1.6449,1.64495,656000001.0
2007-08-07 23:13:00,1.645,1.645,1.645,1.645,102400000.0
2007-08-07 23:14:00,1.645,1.645,1.645,1.645,256000000.0
2007-08-07 23:15:00,1.645,1.645,1.6449,1.645,426200000.0
2007-08-07 23:16:00,1.645,1.64535,1.645,1.64535,363299997.0
2007-08-07 23:17:00,1.645,1.6453,1.645,1.64515,378599996.0
2007-08-07 23:18:00,1.6451,1.6453,1.64495,1.64495,360899999.0
2007-08-07 23:19:00,1.6451,1.6453,1.6451,1.6452,277600002.0
2007-08-07 23:20:00,1.6452,1.6452,1.645,1.6451,192599998.0
2007-08-07 23:21:00,1.6451,1.6452,1.645,1.6451,212099998.0
2007-08-07 23:22:00,1.6451,1.6451,1.6449,1.645,223100003.0
2007-08-07 23:23:00,1.6451,1.6452,1.6451,1.6452,333800003.0
2007-08-07 23:24:00,1.64515,1.6453,1.64515,1.64515,208699999.0
2007-08-07 23:25:00,1.64515,1.6452,1.64515,1.6452,53599999.0
2007-08-07 23:26:00,1.6452,1.6452,1.645,1.6451,123000002.0
2007-08-07 23:27:00,1.6451,1.6452,1.6451,1.64515,169100003.0
2007-08-07 23:28:00,1.6452,1.6453,1.6452,1.6452,163900004.0
2007-08-07 23:29:00,1.6452,1.6452,1.64505,1.64505,93200000.0
2007-08-07 23:30:00,1.6451,1.6451,1.6449,1.6449,540999995.0
2007-08-07 23:31:00,1.645,1.645,1.6449,1.6449,208499997.0
2007-08-07 23:32:00,1.6449,1.6452,1.6449,1.6451,438699997.0
2007-08-07 23:33:00,1.6451,1.6451,1.645,1.645,213600003.0
2007-08-07 23:34:00,1.64443,1.64501,1.64443,1.6449,678700000.0
2007-08-07 23:35:00,1.645,1.645,1.6447,1.6447,380199999.0
2007-08-07 23:36:00,1.6447,1.645,1.6447,1.645,454999999.0
2007-08-07 23:37:00,1.645,1.6451,1.645,1.6451,103600001.0
2007-08-07 23:38:00,1.64505,1.64522,1.64499,1.64499,100400001.0
2007-08-07 23:39:00,1.64503,1.64506,1.64466,1.64497,87500002.0
2007-08-07 23:40:00,1.6451,1.64515,1.6451,1.6451,212200003.0
2007-08-07 23:41:00,1.6451,1.6453,1.6451,1.6451,396600002.0
2007-08-07 23:42:00,1.6451,1.64515,1.6451,1.64515,77399999.0
2007-08-07 23:43:00,1.64515,1.64515,1.6451,1.64515,149300003.0
2007-08-07 23:44:00,1.6451,1.6451,1.6451,1.6451,36700001.0
2007-08-07 23:45:00,1.6451,1.6453,1.6451,1.6451,328800008.0
2007-08-07 23:46:00,1.6451,1.6451,1.6451,1.6451,394900022.0
2007-08-07 23:47:00,1.6451,1.6451,1.6451,1.6451,175499990.0
2007-08-07 23:48:00,1.64515,1.64515,1.6451,1.6451,77600000.0
2007-08-07 23:49:00,1.6451,1.64515,1.645,1.645,274699990.0
2007-08-07 23:50:00,1.6451,1.64515,1.6451,1.64515,75799996.0
2007-08-07 23:51:00,1.64515,1.6452,1.64515,1.64515,48700000.0
2007-08-07 23:52:00,1.6452,1.6452,1.6452,1.6452,63000000.0
2007-08-07 23:53:00,1.6447,1.64518,1.64451,1.64501,1246900008.0
2007-08-07 23:54:00,1.6448,1.64503,1.6448,1.64503,643700006.0
2007-08-07 23:55:00,1.6453,1.6455,1.6453,1.6455,625999991.0
2007-08-07 23:56:00,1.6455,1.6455,1.6452,1.6452,124800000.0
2007-08-07 23:57:00,1.6452,1.6454,1.6452,1.6454,185299997.0
2007-08-07 23:58:00,1.6454,1.6454,1.6453,1.6453,426899991.0
2007-08-07 23:59:00,1.6453,1.6454,1.6453,1.6454,86099999.0
2007-08-08 00:00:00,1.6453,1.6453,1.6453,1.6453,45599999.0
2007-08-08 00:01:00,1.64525,1.6454,1.64525,1.6453,100100002.0
2007-08-08 00:02:00,1.6454,1.6454,1.6453,1.6453,46500000.0
2007-08-08 00:03:00,1.6454,1.6454,1.6452,1.6454,197199997.0
2007-08-08 00:04:00,1.6454,1.6454,1.6451,1.6451,149700000.0
2007-08-08 00:05:00,1.645,1.6451,1.645,1.6451,339400007.0
2007-08-08 00:06:00,1.6451,1.6451,1.6451,1.6451,24000000.0
2007-08-08 00:07:00,1.6451,1.6451,1.6451,1.6451,13600000.0
2007-08-08 00:08:00,1.64501,1.64519,1.64469,1.6447,323899997.0
2007-08-08 00:09:00,1.6451,1.6451,1.645,1.6451,378500000.0
2007-08-08 00:10:00,1.6451,1.6451,1.6451,1.6451,54400000.0
2007-08-08 00:11:00,1.64468,1.64487,1.6444,1.64444,344399996.0
2007-08-08 00:12:00,1.6451,1.6451,1.6451,1.6451,136000000.0
2007-08-08 00:13:00,1.6451,1.6451,1.645,1.645,187799996.0
2007-08-08 00:14:00,1.6451,1.6451,1.645,1.645,1127499975.0
2007-08-08 00:15:00,1.64465,1.64488,1.64453,1.64453,752399994.0
2007-08-08 00:16:00,1.645,1.645,1.645,1.645,75000000.0
2007-08-08 00:17:00,1.645,1.64505,1.645,1.645,466900022.0
2007-08-08 00:18:00,1.645,1.64505,1.645,1.64505,519600016.0
2007-08-08 00:19:00,1.64465,1.64499,1.64459,1.64459,639799992.0
2007-08-08 00:20:00,1.64485,1.64485,1.64453,1.64453,359000001.0
2007-08-08 00:21:00,1.64505,1.64505,1.645,1.645,136500006.0
2007-08-08 00:22:00,1.645,1.645,1.645,1.645,383100018.0
2007-08-08 00:23:00,1.645,1.6451,1.645,1.645,603999999.0
2007-08-08 00:24:00,1.645,1.645,1.645,1.645,31299999.0
2007-08-08 00:25:00,1.645,1.6451,1.645,1.6451,490199996.0
2007-08-08 00:26:00,1.64496,1.64496,1.64441,1.64441,755999994.0
2007-08-08 00:27:00,1.64479,1.64494,1.6445,1.6445,537099992.0
2007-08-08 00:28:00,1.6451,1.6451,1.6451,1.6451,200000.0
2007-08-08 00:29:00,1.6451,1.6451,1.6451,1.6451,1200000.0
2007-08-08 00:30:00,1.6451,1.6451,1.645,1.6451,142700003.0
2007-08-08 00:31:00,1.6451,1.6451,1.645,1.6451,61400000.0
2007-08-08 00:32:00,1.6451,1.6451,1.6451,1.6451,400000.0
2007-08-08 00:33:00,1.6451,1.6451,1.6451,1.6451,2200000.0
2007-08-08 00:34:00,1.6451,1.6451,1.645,1.6451,94700000.0
2007-08-08 00:35:00,1.64449,1.64491,1.64449,1.64491,1411999990.0
2007-08-08 00:36:00,1.6451,1.6451,1.6451,1.6451,2800000.0
2007-08-08 00:37:00,1.6451,1.64515,1.6451,1.64515,13400000.0
2007-08-08 00:38:00,1.64474,1.64484,1.6442,1.64479,1407199998.0
2007-08-08 00:39:00,1.64515,1.64515,1.64515,1.64515,600000.0
2007-08-08 00:40:00,1.64515,1.64525,1.645,1.645,26000000.0
2007-08-08 00:41:00,1.64525,1.64525,1.645,1.64525,45099999.0
2007-08-08 00:42:00,1.64478,1.64488,1.64436,1.64459,1297200013.0
2007-08-08 00:43:00,1.64525,1.64525,1.645,1.645,18999999.0
2007-08-08 00:44:00,1.64525,1.64525,1.64525,1.64525,1200000.0
2007-08-08 00:45:00,1.64525,1.64525,1.64525,1.64525,1600000.0
2007-08-08 00:46:00,1.645,1.64525,1.645,1.64525,63000000.0
2007-08-08 00:47:00,1.6451,1.6452,1.6451,1.6451,191200001.0
2007-08-08 00:48:00,1.6451,1.6452,1.645,1.6451,331999999.0
2007-08-08 00:49:00,1.6451,1.6451,1.6449,1.6449,165600000.0
2007-08-08 00:50:00,1.6446,1.64468,1.64426,1.64431,960600000.0
2007-08-08 00:51:00,1.6449,1.6449,1.6448,1.6449,67200000.0
2007-08-08 00:52:00,1.6449,1.6449,1.6448,1.6448,62400000.0
2007-08-08 00:53:00,1.6448,1.6449,1.6448,1.6449,14400000.0
2007-08-08 00:54:00,1.6448,1.6449,1.6448,1.6449,38400000.0
2007-08-08 00:55:00,1.6449,1.6449,1.64475,1.64475,231600006.0
2007-08-08 00:56:00,1.6448,1.6449,1.6448,1.6448,58600000.0
2007-08-08 00:57:00,1.6448,1.6448,1.64475,1.64475,141200002.0
2007-08-08 00:58:00,1.64466,1.64466,1.64425,1.64443,124900001.0
2007-08-08 00:59:00,1.6448,1.6448,1.6448,1.6448,36000000.0
2007-08-08 01:00:00,1.6448,1.6448,1.64445,1.6445,258500002.0
2007-08-08 01:01:00,1.64445,1.6447,1.64445,1.6446,299800005.0
2007-08-08 01:02:00,1.6446,1.6447,1.64455,1.6446,196800000.0
2007-08-08 01:03:00,1.64455,1.6446,1.64455,1.6446,190999999.0
2007-08-08 01:04:00,1.64455,1.64455,1.6445,1.6445,344800000.0
2007-08-08 01:05:00,1.6445,1.6445,1.6445,1.6445,12400000.0
2007-08-08 01:06:00,1.6445,1.6445,1.64435,1.6444,327100000.0
2007-08-08 01:07:00,1.6444,1.6444,1.64435,1.6444,73600000.0
2007-08-08 01:08:00,1.6444,1.6444,1.644,1.6441,207199998.0
2007-08-08 01:09:00,1.6442,1.6443,1.644,1.6442,1319999998.0
2007-08-08 01:10:00,1.6442,1.64435,1.6441,1.6443,432100003.0
2007-08-08 01:11:00,1.6443,1.6443,1.64425,1.6443,295099998.0
2007-08-08 01:12:00,1.6443,1.6444,1.64425,1.64435,527699996.0
2007-08-08 01:13:00,1.6444,1.6446,1.64435,1.64435,465100000.0
2007-08-08 01:14:00,1.64435,1.64445,1.6443,1.6443,245999997.0
2007-08-08 01:15:00,1.64435,1.6444,1.64435,1.64435,81600000.0
2007-08-08 01:16:00,1.6444,1.6444,1.64425,1.6443,279100002.0
2007-08-08 01:17:00,1.6444,1.6444,1.6443,1.6443,243100000.0
2007-08-08 01:18:00,1.6443,1.6443,1.64425,1.6443,308400001.0
2007-08-08 01:19:00,1.6443,1.6445,1.6443,1.64445,22400000.0
2007-08-08 01:20:00,1.64445,1.64445,1.64445,1.64445,800000.0
2007-08-08 01:21:00,1.64445,1.64445,1.64445,1.64445,2400000.0
2007-08-08 01:22:00,1.64445,1.6445,1.6444,1.6444,36000000.0
2007-08-08 01:23:00,1.6444,1.6445,1.6444,1.6444,168000000.0
2007-08-08 01:24:00,1.6444,1.6444,1.6443,1.6443,316699997.0
2007-08-08 01:25:00,1.6443,1.6443,1.64405,1.6442,203300001.0
2007-08-08 01:26:00,1.6443,1.64435,1.64425,1.64435,136000000.0
2007-08-08 01:27:00,1.64435,1.6444,1.6443,1.6443,215699998.0
2007-08-08 01:28:00,1.64435,1.64435,1.644,1.644,587599999.0
2007-08-08 01:29:00,1.644,1.6443,1.64395,1.644,277500001.0
2007-08-08 01:30:00,1.644,1.644,1.64395,1.644,170500001.0
2007-08-08 01:31:00,1.6441,1.64415,1.64395,1.6441,406400003.0
2007-08-08 01:32:00,1.6441,1.6441,1.6441,1.6441,375799995.0
2007-08-08 01:33:00,1.6441,1.6442,1.6441,1.6441,501899995.0
2007-08-08 01:34:00,1.6441,1.6442,1.64405,1.64405,343200002.0
2007-08-08 01:35:00,1.6441,1.6442,1.64405,1.64405,457900000.0
2007-08-08 01:36:00,1.6441,1.6442,1.64405,1.6441,581000000.0
2007-08-08 01:37:00,1.6441,1.6442,1.64405,1.6442,396100001.0
2007-08-08 01:38:00,1.6442,1.6442,1.6442,1.6442,261600000.0
2007-08-08 01:39:00,1.6442,1.6442,1.64415,1.6442,486200000.0
2007-08-08 01:40:00,1.64415,1.6442,1.64405,1.6441,225300003.0
2007-08-08 01:41:00,1.6441,1.6443,1.6441,1.6443,546699995.0
2007-08-08 01:42:00,1.6443,1.6443,1.6441,1.64425,1034299994.0
2007-08-08 01:43:00,1.6443,1.6443,1.6442,1.6443,1143300004.0
2007-08-08 01:44:00,1.6443,1.6443,1.64415,1.6442,235400002.0
2007-08-08 01:45:00,1.6443,1.6443,1.6442,1.6442,546600002.0
2007-08-08 01:46:00,1.6442,1.6442,1.6442,1.6442,124800004.0
2007-08-08 01:47:00,1.6442,1.6443,1.6442,1.6443,267200010.0
2007-08-08 01:48:00,1.6443,1.6447,1.6442,1.6445,1973000011.0
2007-08-08 01:49:00,1.6445,1.64455,1.6445,1.6445,209000006.0
2007-08-08 01:50:00,1.6445,1.6445,1.6445,1.6445,121100000.0
2007-08-08 01:51:00,1.6445,1.64455,1.6444,1.6444,68300000.0
2007-08-08 01:52:00,1.6444,1.64465,1.6444,1.64465,725000005.0
2007-08-08 01:53:00,1.6447,1.6448,1.6446,1.6448,1482599996.0
2007-08-08 01:54:00,1.6448,1.6448,1.6446,1.6446,483200004.0
2007-08-08 01:55:00,1.6446,1.64525,1.6446,1.645,1304699997.0
2007-08-08 01:56:00,1.645,1.6452,1.645,1.64515,696300000.0
2007-08-08 01:57:00,1.64515,1.6452,1.6451,1.6452,262499996.0
2007-08-08 01:58:00,1.64515,1.6452,1.64495,1.6451,851000010.0
2007-08-08 01:59:00,1.6451,1.6453,1.645,1.64525,1143599999.0
2007-08-08 02:00:00,1.64525,1.6453,1.64515,1.6452,656000001.0
2007-08-08 02:01:00,1.6452,1.6452,1.645,1.645,510200005.0
2007-08-08 02:02:00,1.645,1.6452,1.64495,1.6451,584100002.0
2007-08-08 02:03:00,1.6451,1.6451,1.64505,1.6451,210200000.0
2007-08-08 02:04:00,1.6451,1.6451,1.6449,1.6449,535000004.0
2007-08-08 02:05:00,1.6449,1.6449,1.64455,1.6447,1072399996.0
2007-08-08 02:06:00,1.6447,1.6449,1.6446,1.64475,745600007.0
2007-08-08 02:07:00,1.64475,1.645,1.6446,1.645,1810499988.0
2007-08-08 02:08:00,1.645,1.645,1.64485,1.6449,385600009.0
2007-08-08 02:09:00,1.6449,1.645,1.6449,1.645,408099995.0
2007-08-08 02:10:00,1.645,1.6453,1.6449,1.6453,926500002.0
2007-08-08 02:11:00,1.6453,1.6453,1.645,1.64515,1749000001.0
2007-08-08 02:12:00,1.64535,1.64535,1.645,1.6452,1137799995.0
2007-08-08 02:13:00,1.6454,1.6457,1.6451,1.6456,1035699997.0
2007-08-08 02:14:00,1.6457,1.6457,1.6453,1.6454,1035699997.0
2007-08-08 02:15:00,1.6453,1.6455,1.64525,1.6454,1035699997.0
2007-08-08 02:16:00,1.64535,1.6454,1.64525,1.64525,351700004.0
2007-08-08 02:17:00,1.6454,1.6455,1.64515,1.6454,1325000003.0
2007-08-08 02:18:00,1.6454,1.6455,1.6454,1.6455,109300001.0
2007-08-08 02:19:00,1.64497,1.64523,1.64486,1.6451,232600003.0
2007-08-08 02:20:00,1.6454,1.6457,1.6454,1.6456,561600001.0
2007-08-08 02:21:00,1.6456,1.6456,1.6454,1.6456,561600001.0
2007-08-08 02:22:00,1.6456,1.6458,1.6456,1.64565,621599998.0
2007-08-08 02:23:00,1.64565,1.64565,1.64555,1.6456,39200000.0
2007-08-08 02:24:00,1.6456,1.6456,1.6454,1.6454,889400001.0
2007-08-08 02:25:00,1.6455,1.6455,1.6454,1.6455,627799997.0
2007-08-08 02:26:00,1.6455,1.6455,1.6454,1.6454,432999999.0
2007-08-08 02:27:00,1.6454,1.6455,1.6454,1.6454,503999999.0
2007-08-08 02:28:00,1.6454,1.6455,1.64535,1.64535,189199999.0
2007-08-08 02:29:00,1.64535,1.6454,1.6453,1.64535,566800002.0
2007-08-08 02:30:00,1.6454,1.6455,1.64535,1.64545,539099997.0
2007-08-08 02:31:00,1.6455,1.6456,1.6454,1.64545,1122999997.0
2007-08-08 02:32:00,1.6455,1.6458,1.6454,1.6456,1308200000.0
2007-08-08 02:33:00,1.6456,1.6457,1.6455,1.6456,215800001.0
2007-08-08 02:34:00,1.64565,1.6457,1.6455,1.6455,191999998.0
2007-08-08 02:35:00,1.6455,1.6455,1.6455,1.6455,139999998.0
2007-08-08 02:36:00,1.6455,1.6455,1.6452,1.64525,1596000000.0
2007-08-08 02:37:00,1.64525,1.6456,1.64525,1.64535,1190600008.0
2007-08-08 02:38:00,1.64535,1.6455,1.6453,1.6454,821799994.0
2007-08-08 02:39:00,1.6454,1.6454,1.64535,1.6454,336000000.0
2007-08-08 02:40:00,1.6454,1.6455,1.6454,1.6455,941599992.0
2007-08-08 02:41:00,1.6455,1.6455,1.6454,1.6455,203499996.0
2007-08-08 02:42:00,1.6454,1.6455,1.64535,1.6455,328899995.0
2007-08-08 02:43:00,1.6454,1.6455,1.64535,1.64535,466900000.0
2007-08-08 02:44:00,1.64535,1.64535,1.64525,1.6453,110200000.0
2007-08-08 02:45:00,1.6453,1.6454,1.6453,1.64535,249000003.0
2007-08-08 02:46:00,1.6455,1.6455,1.6454,1.6455,182000001.0
2007-08-08 02:47:00,1.6455,1.6455,1.6455,1.6455,7200000.0
2007-08-08 02:48:00,1.6455,1.6455,1.64545,1.6455,22400000.0
2007-08-08 02:49:00,1.6455,1.6455,1.64545,1.6455,32800000.0
2007-08-08 02:50:00,1.64523,1.64532,1.64494,1.64515,1504300007.0
2007-08-08 02:51:00,1.6455,1.6455,1.6455,1.6455,3200000.0
2007-08-08 02:52:00,1.64545,1.6455,1.6454,1.6455,150700006.0
2007-08-08 02:53:00,1.6455,1.6455,1.6455,1.6455,148200000.0
2007-08-08 02:54:00,1.6456,1.6456,1.6455,1.6456,189599998.0
2007-08-08 02:55:00,1.6456,1.6456,1.6455,1.6455,1097599985.0
2007-08-08 02:56:00,1.6455,1.6455,1.6455,1.6455,252999998.0
2007-08-08 02:57:00,1.6455,1.6455,1.64545,1.6455,209300000.0
2007-08-08 02:58:00,1.6455,1.6455,1.6455,1.6455,324600000.0
2007-08-08 02:59:00,1.6455,1.6455,1.6455,1.6455,370899999.0
2007-08-08 03:00:00,1.6455,1.6455,1.64545,1.64545,213900000.0
2007-08-08 03:01:00,1.64545,1.6455,1.64545,1.6455,90200000.0
2007-08-08 03:02:00,1.6455,1.6457,1.64535,1.6454,584800006.0
2007-08-08 03:03:00,1.6455,1.6455,1.6454,1.6455,435499984.0
2007-08-08 03:04:00,1.6454,1.6456,1.64535,1.64535,1106999975.0
2007-08-08 03:05:00,1.6454,1.6456,1.64535,1.64545,1018899993.0
2007-08-08 03:06:00,1.6454,1.6455,1.6454,1.6454,509199996.0
2007-08-08 03:07:00,1.6454,1.6454,1.64535,1.64535,509199996.0
2007-08-08 03:08:00,1.6454,1.6454,1.645,1.645,858000003.0
2007-08-08 03:09:00,1.645,1.6451,1.6445,1.6448,1467099999.0
2007-08-08 03:10:00,1.6448,1.6449,1.64465,1.6447,1543599992.0
2007-08-08 03:11:00,1.6447,1.64475,1.64465,1.64465,527800008.0
2007-08-08 03:12:00,1.6447,1.645,1.6447,1.6448,1506000009.0
2007-08-08 03:13:00,1.6448,1.6448,1.6447,1.6447,906699996.0
2007-08-08 03:14:00,1.6447,1.6447,1.6447,1.6447,373200010.0
2007-08-08 03:15:00,1.6447,1.6447,1.6447,1.6447,294300009.0
2007-08-08 03:16:00,1.6447,1.6447,1.6447,1.6447,183500004.0
2007-08-08 03:17:00,1.6447,1.6447,1.6445,1.6445,565599999.0
2007-08-08 03:18:00,1.6445,1.6447,1.6445,1.6447,433400007.0
2007-08-08 03:19:00,1.6447,1.6447,1.6447,1.6447,143500005.0
2007-08-08 03:20:00,1.6447,1.6447,1.6447,1.6447,152000005.0
2007-08-08 03:21:00,1.6447,1.6448,1.6447,1.6448,181600001.0
2007-08-08 03:22:00,1.6448,1.6448,1.6445,1.6446,1308200005.0
2007-08-08 03:23:00,1.64465,1.6448,1.64455,1.6448,794899989.0
2007-08-08 03:24:00,1.6447,1.6448,1.6446,1.6448,410699994.0
2007-08-08 03:25:00,1.6448,1.6448,1.64475,1.6448,67200000.0
2007-08-08 03:26:00,1.6448,1.6448,1.64475,1.6448,169600000.0
2007-08-08 03:27:00,1.6448,1.6448,1.6448,1.6448,76800000.0
2007-08-08 03:28:00,1.6448,1.6448,1.6448,1.6448,67200000.0
2007-08-08 03:29:00,1.6448,1.6448,1.6448,1.6448,96000000.0
2007-08-08 03:30:00,1.6448,1.6449,1.6448,1.6448,220400000.0
2007-08-08 03:31:00,1.6448,1.64495,1.64475,1.6449,746799990.0
2007-08-08 03:32:00,1.6449,1.645,1.6449,1.645,59200000.0
2007-08-08 03:33:00,1.645,1.645,1.645,1.645,20800000.0
2007-08-08 03:34:00,1.64495,1.6451,1.64485,1.64505,520699994.0
2007-08-08 03:35:00,1.645,1.645,1.645,1.645,440400001.0
2007-08-08 03:36:00,1.645,1.6451,1.6448,1.645,237800001.0
2007-08-08 03:37:00,1.64442,1.64458,1.64431,1.64433,399000020.0
2007-08-08 03:38:00,1.645,1.645,1.6448,1.6448,802500004.0
2007-08-08 03:39:00,1.6448,1.64485,1.64475,1.6448,727599995.0
2007-08-08 03:40:00,1.6448,1.6448,1.6448,1.6448,190199993.0
2007-08-08 03:41:00,1.6448,1.6448,1.6448,1.6448,240000000.0
2007-08-08 03:42:00,1.6448,1.6448,1.6448,1.6448,31200000.0
2007-08-08 03:43:00,1.6448,1.6448,1.6448,1.6448,214900002.0
2007-08-08 03:44:00,1.6448,1.6448,1.64475,1.64475,77300000.0
2007-08-08 03:45:00,1.6448,1.6449,1.6448,1.6449,56000001.0
2007-08-08 03:46:00,1.6449,1.6449,1.6448,1.6448,186700001.0
2007-08-08 03:47:00,1.6448,1.6449,1.6448,1.6448,436099997.0
2007-08-08 03:48:00,1.64436,1.64456,1.64403,1.6443,1134999990.0
2007-08-08 03:49:00,1.6448,1.6448,1.6448,1.6448,49400002.0
2007-08-08 03:50:00,1.6448,1.6448,1.6448,1.6448,326800001.0
2007-08-08 03:51:00,1.6448,1.6448,1.6448,1.6448,165600006.0
2007-08-08 03:52:00,1.6448,1.6448,1.6448,1.6448,10400000.0
2007-08-08 03:53:00,1.6448,1.6448,1.6448,1.6448,52800000.0
2007-08-08 03:54:00,1.6448,1.6448,1.64475,1.64475,70700000.0
2007-08-08 03:55:00,1.64475,1.6448,1.64475,1.6448,44500000.0
2007-08-08 03:56:00,1.6448,1.6449,1.6448,1.6448,256499997.0
2007-08-08 03:57:00,1.6448,1.6448,1.64475,1.64475,28000000.0
2007-08-08 03:58:00,1.6448,1.6448,1.6448,1.6448,1600000.0
2007-08-08 03:59:00,1.6448,1.6448,1.6448,1.6448,24800000.0
2007-08-08 04:00:00,1.6448,1.6448,1.64475,1.6448,59200000.0
2007-08-08 04:01:00,1.6448,1.6448,1.6448,1.6448,62400000.0
2007-08-08 04:02:00,1.6448,1.6448,1.6448,1.6448,47200000.0
2007-08-08 04:03:00,1.6448,1.6448,1.6447,1.64475,172499999.0
2007-08-08 04:04:00,1.64475,1.6448,1.64475,1.64475,167200000.0
2007-08-08 04:05:00,1.6448,1.6448,1.64475,1.6448,58100000.0
2007-08-08 04:06:00,1.6448,1.64485,1.64475,1.6448,69800000.0
2007-08-08 04:07:00,1.6448,1.6448,1.6448,1.6448,41400002.0
2007-08-08 04:08:00,1.6448,1.6448,1.64475,1.64475,74000002.0
2007-08-08 04:09:00,1.6448,1.64495,1.6447,1.64485,531199996.0
2007-08-08 04:10:00,1.64485,1.64485,1.6448,1.6448,155299997.0
2007-08-08 04:11:00,1.6448,1.6448,1.6448,1.6448,154399998.0
2007-08-08 04:12:00,1.6448,1.6448,1.6448,1.6448,69900001.0
2007-08-08 04:13:00,1.64427,1.64438,1.64427,1.64438,394900022.0
2007-08-08 04:14:00,1.6448,1.6448,1.6448,1.6448,25400000.0
2007-08-08 04:15:00,1.64475,1.6448,1.64475,1.6448,164200004.0
2007-08-08 04:16:00,1.6448,1.6448,1.6447,1.6447,1375199984.0
2007-08-08 04:17:00,1.6447,1.6447,1.6445,1.6445,450400001.0
2007-08-08 04:18:00,1.6445,1.6446,1.6443,1.6445,1183200014.0
2007-08-08 04:19:00,1.64397,1.64432,1.64389,1.64432,181100002.0
2007-08-08 04:20:00,1.6445,1.6445,1.64445,1.64445,35800000.0
2007-08-08 04:21:00,1.6445,1.6445,1.6445,1.6445,67500000.0
2007-08-08 04:22:00,1.6445,1.6445,1.6445,1.6445,3200000.0
2007-08-08 04:23:00,1.6444,1.6444,1.6443,1.6444,232399999.0
2007-08-08 04:24:00,1.6444,1.6444,1.6443,1.6444,481699997.0
2007-08-08 04:25:00,1.6444,1.6445,1.6443,1.6443,1332299987.0
2007-08-08 04:26:00,1.6444,1.6445,1.64425,1.64425,787799991.0
2007-08-08 04:27:00,1.6443,1.6445,1.64425,1.6443,655799992.0
2007-08-08 04:28:00,1.64398,1.6442,1.64375,1.6442,286500002.0
2007-08-08 04:29:00,1.64435,1.6444,1.6443,1.6443,203999998.0
2007-08-08 04:30:00,1.64402,1.64403,1.64374,1.64403,126600000.0
2007-08-08 04:31:00,1.64435,1.64435,1.6443,1.6443,53499999.0
2007-08-08 04:32:00,1.64399,1.64423,1.64399,1.64419,195400005.0
2007-08-08 04:33:00,1.6443,1.6443,1.6443,1.6443,284999996.0
2007-08-08 04:34:00,1.6443,1.64435,1.6443,1.6443,454199995.0
2007-08-08 04:35:00,1.6443,1.64435,1.6443,1.6443,190799998.0
2007-08-08 04:36:00,1.6441,1.64426,1.644,1.644,393400006.0
2007-08-08 04:37:00,1.6443,1.6443,1.6443,1.6443,858200003.0
2007-08-08 04:38:00,1.6445,1.6445,1.6442,1.6443,346700003.0
2007-08-08 04:39:00,1.64435,1.64435,1.6443,1.64435,448699991.0
2007-08-08 04:40:00,1.64435,1.6444,1.64435,1.6444,210599998.0
2007-08-08 04:41:00,1.6444,1.6444,1.6444,1.6444,34299999.0
2007-08-08 04:42:00,1.6444,1.6445,1.6444,1.6445,104499997.0
2007-08-08 04:43:00,1.6445,1.6445,1.6445,1.6445,3200000.0
2007-08-08 04:44:00,1.6445,1.6445,1.6445,1.6445,1600000.0
2007-08-08 04:45:00,1.6445,1.6445,1.6445,1.6445,9600000.0
2007-08-08 04:46:00,1.6445,1.6445,1.6444,1.6444,122100006.0
2007-08-08 04:47:00,1.6445,1.6445,1.6445,1.6445,151400000.0
2007-08-08 04:48:00,1.6445,1.6445,1.6445,1.6445,74100000.0
2007-08-08 04:49:00,1.6445,1.6445,1.6445,1.6445,94900000.0
2007-08-08 04:50:00,1.6445,1.6445,1.6444,1.6445,105999998.0
2007-08-08 04:51:00,1.6445,1.6445,1.6444,1.6445,43100000.0
2007-08-08 04:52:00,1.6445,1.6445,1.6444,1.6444,422800000.0
2007-08-08 04:53:00,1.64445,1.6445,1.64445,1.6445,211599999.0
2007-08-08 04:54:00,1.6445,1.6445,1.6445,1.6445,44800000.0
2007-08-08 04:55:00,1.64377,1.64421,1.6436,1.64408,169400000.0
2007-08-08 04:56:00,1.6445,1.6446,1.6445,1.6446,11200000.0
2007-08-08 04:57:00,1.64379,1.64411,1.64342,1.6436,67000000.0
2007-08-08 04:58:00,1.6446,1.6446,1.6446,1.6446,16000000.0
2007-08-08 04:59:00,1.6446,1.6446,1.6446,1.6446,88000000.0
2007-08-08 05:00:00,1.6446,1.6446,1.6446,1.6446,81700000.0
2007-08-08 05:01:00,1.64418,1.64433,1.64363,1.64372,524500003.0
2007-08-08 05:02:00,1.64431,1.64439,1.64384,1.64405,213400003.0
2007-08-08 05:03:00,1.6446,1.6446,1.6446,1.6446,16000000.0
2007-08-08 05:04:00,1.6446,1.6446,1.6445,1.6445,82100002.0
2007-08-08 05:05:00,1.6446,1.6447,1.6443,1.6447,537600006.0
2007-08-08 05:06:00,1.6447,1.6447,1.64455,1.6446,581899994.0
2007-08-08 05:07:00,1.6446,1.6447,1.64455,1.64455,946100006.0
2007-08-08 05:08:00,1.6446,1.6446,1.6445,1.6445,440800007.0
2007-08-08 05:09:00,1.6446,1.6446,1.6446,1.6446,20600000.0
2007-08-08 05:10:00,1.6446,1.6446,1.6446,1.6446,220400000.0
2007-08-08 05:11:00,1.6445,1.6446,1.6445,1.64455,525700013.0
2007-08-08 05:12:00,1.64455,1.6447,1.64455,1.64465,1300500003.0
2007-08-08 05:13:00,1.64411,1.6443,1.64411,1.6443,1244499986.0
2007-08-08 05:14:00,1.64465,1.6448,1.6446,1.6448,99600002.0
2007-08-08 05:15:00,1.6448,1.6448,1.6448,1.6448,56800000.0
2007-08-08 05:16:00,1.6448,1.64505,1.6448,1.645,705900006.0
2007-08-08 05:17:00,1.64495,1.645,1.64495,1.645,274400004.0
2007-08-08 05:18:00,1.64495,1.6452,1.64495,1.64515,526099996.0
2007-08-08 05:19:00,1.6452,1.6452,1.6451,1.6452,323499995.0
2007-08-08 05:20:00,1.6452,1.6452,1.6451,1.6452,535899998.0
2007-08-08 05:21:00,1.64535,1.6456,1.6451,1.6456,1034400010.0
2007-08-08 05:22:00,1.6456,1.6456,1.6455,1.64555,531599997.0
2007-08-08 05:23:00,1.6456,1.6456,1.6456,1.6456,313900000.0
2007-08-08 05:24:00,1.6456,1.6456,1.6453,1.6454,1327000019.0
2007-08-08 05:25:00,1.64535,1.6454,1.64535,1.6454,125300001.0
2007-08-08 05:26:00,1.6454,1.6454,1.6454,1.6454,30299999.0
2007-08-08 05:27:00,1.6454,1.6455,1.6454,1.6455,201199997.0
2007-08-08 05:28:00,1.6455,1.6455,1.6453,1.6455,1016100002.0
2007-08-08 05:29:00,1.6455,1.6455,1.6455,1.6455,174000005.0
2007-08-08 05:30:00,1.6455,1.6455,1.6455,1.6455,384600011.0
2007-08-08 05:31:00,1.6455,1.64555,1.6455,1.64555,45500002.0
2007-08-08 05:32:00,1.64555,1.6457,1.64555,1.6457,290399996.0
2007-08-08 05:33:00,1.6457,1.6457,1.6456,1.6456,458700002.0
2007-08-08 05:34:00,1.6456,1.6456,1.64555,1.6456,569299994.0
2007-08-08 05:35:00,1.6456,1.6456,1.6455,1.6455,552200002.0
2007-08-08 05:36:00,1.6455,1.6456,1.6455,1.6455,339899994.0
2007-08-08 05:37:00,1.6455,1.6455,1.6455,1.6455,86999998.0
2007-08-08 05:38:00,1.6455,1.6455,1.6455,1.6455,295199996.0
2007-08-08 05:39:00,1.64505,1.64535,1.64497,1.6452,99800000.0
2007-08-08 05:40:00,1.64555,1.64555,1.6455,1.6455,143699997.0
2007-08-08 05:41:00,1.6455,1.6456,1.6455,1.6456,185899998.0
2007-08-08 05:42:00,1.6456,1.64565,1.6456,1.6456,186600000.0
2007-08-08 05:43:00,1.6456,1.64565,1.6455,1.6455,241699997.0
2007-08-08 05:44:00,1.6455,1.6455,1.6455,1.6455,38299999.0
2007-08-08 05:45:00,1.6455,1.6455,1.64545,1.64545,206599993.0
2007-08-08 05:46:00,1.64545,1.6455,1.6454,1.6455,638500005.0
2007-08-08 05:47:00,1.6455,1.6455,1.6455,1.6455,1698899992.0
2007-08-08 05:48:00,1.6455,1.64565,1.6455,1.64565,258999994.0
2007-08-08 05:49:00,1.64565,1.6457,1.6455,1.6455,285799999.0
2007-08-08 05:50:00,1.6455,1.6455,1.6455,1.6455,164800000.0
2007-08-08 05:51:00,1.6455,1.6455,1.6455,1.6455,193599999.0
2007-08-08 05:52:00,1.6455,1.6455,1.6455,1.6455,293599994.0
2007-08-08 05:53:00,1.6455,1.6455,1.64525,1.6453,899600003.0
2007-08-08 05:54:00,1.64525,1.64525,1.64515,1.6452,364299994.0
2007-08-08 05:55:00,1.6452,1.64525,1.6452,1.64525,117200002.0
2007-08-08 05:56:00,1.64525,1.64525,1.64525,1.64525,800000.0
2007-08-08 05:57:00,1.64525,1.64525,1.64525,1.64525,800000.0
2007-08-08 05:58:00,1.6452,1.6452,1.64515,1.64515,183400002.0
2007-08-08 05:59:00,1.6452,1.6452,1.6452,1.6452,48800000.0
2007-08-08 06:00:00,1.6452,1.6452,1.6452,1.6452,43000000.0
2007-08-08 06:01:00,1.64468,1.64495,1.6443,1.64434,537700009.0
2007-08-08 06:02:00,1.6447,1.6448,1.6444,1.64444,991199992.0
2007-08-08 06:03:00,1.6452,1.6452,1.6452,1.6452,205000000.0
2007-08-08 06:04:00,1.6452,1.6452,1.64515,1.6452,371699991.0
2007-08-08 06:05:00,1.6452,1.6452,1.6452,1.6452,65299999.0
2007-08-08 06:06:00,1.6452,1.6452,1.6452,1.6452,91100001.0
2007-08-08 06:07:00,1.6452,1.6452,1.6452,1.6452,424600000.0
2007-08-08 06:08:00,1.6451,1.6451,1.64495,1.645,384599998.0
2007-08-08 06:09:00,1.645,1.645,1.64495,1.645,639299998.0
2007-08-08 06:10:00,1.64495,1.645,1.64495,1.645,1137899997.0
2007-08-08 06:11:00,1.645,1.645,1.6449,1.645,236800001.0
2007-08-08 06:12:00,1.645,1.645,1.645,1.645,272900002.0
2007-08-08 06:13:00,1.6451,1.6451,1.645,1.645,179200000.0
2007-08-08 06:14:00,1.645,1.645,1.64495,1.64495,55200000.0
2007-08-08 06:15:00,1.645,1.6452,1.645,1.6451,314500000.0
2007-08-08 06:16:00,1.6451,1.6452,1.645,1.645,797400002.0
2007-08-08 06:17:00,1.64495,1.645,1.6448,1.645,113600000.0
2007-08-08 06:18:00,1.645,1.6453,1.6448,1.6449,808199991.0
2007-08-08 06:19:00,1.6449,1.6452,1.6449,1.64515,496100003.0
2007-08-08 06:20:00,1.64512,1.64512,1.64453,1.64472,1562199971.0
2007-08-08 06:21:00,1.6452,1.6453,1.64515,1.64515,341700010.0
2007-08-08 06:23:00,1.6452,1.6452,1.6452,1.6452,341700009.0
2007-08-08 06:24:00,1.6452,1.6452,1.64515,1.6452,787900008.0
2007-08-08 06:25:00,1.6452,1.64535,1.64515,1.64515,910200020.0
2007-08-08 06:26:00,1.6452,1.6452,1.6452,1.6452,217700004.0
2007-08-08 06:27:00,1.6452,1.6452,1.6452,1.6452,1381900004.0
2007-08-08 06:28:00,1.6452,1.6453,1.6452,1.6452,498300000.0
2007-08-08 06:29:00,1.6452,1.6452,1.6449,1.6451,1486900010.0
2007-08-08 06:30:00,1.645,1.64515,1.645,1.6451,180300002.0
2007-08-08 06:31:00,1.6451,1.64515,1.645,1.645,611099999.0
2007-08-08 06:32:00,1.6451,1.6451,1.6451,1.6451,13600000.0
2007-08-08 06:33:00,1.6451,1.64515,1.6451,1.6451,120700001.0
2007-08-08 06:34:00,1.6451,1.6451,1.645,1.6451,204300000.0
2007-08-08 06:35:00,1.6451,1.6451,1.645,1.6451,891599999.0
2007-08-08 06:36:00,1.6451,1.6451,1.645,1.645,903199999.0
2007-08-08 06:37:00,1.645,1.6451,1.645,1.6451,968000008.0
2007-08-08 06:38:00,1.6451,1.6451,1.6451,1.6451,333500005.0
2007-08-08 06:39:00,1.6451,1.6452,1.6451,1.6451,886699997.0
2007-08-08 06:40:00,1.6451,1.6451,1.6448,1.6449,1792799990.0
2007-08-08 06:41:00,1.6449,1.64495,1.64485,1.64485,695099989.0
2007-08-08 06:42:00,1.6449,1.64495,1.6449,1.64495,59700001.0
2007-08-08 06:43:00,1.6449,1.6449,1.6449,1.6449,77400002.0
2007-08-08 06:44:00,1.6449,1.6451,1.6449,1.6451,501700001.0
2007-08-08 06:45:00,1.6452,1.6452,1.6449,1.645,1208100000.0
2007-08-08 06:46:00,1.64485,1.6452,1.6447,1.64505,1208100000.0
2007-08-08 06:47:00,1.64505,1.6451,1.645,1.645,664700008.0
2007-08-08 06:48:00,1.645,1.6451,1.64495,1.6451,872199997.0
2007-08-08 06:49:00,1.64505,1.64505,1.64495,1.64505,838799985.0
2007-08-08 06:50:00,1.64505,1.64505,1.64495,1.64495,670399978.0
2007-08-08 06:51:00,1.645,1.645,1.645,1.645,99000000.0
2007-08-08 06:52:00,1.64505,1.64505,1.645,1.645,117399998.0
2007-08-08 06:53:00,1.64437,1.64483,1.64437,1.64464,1329100010.0
2007-08-08 06:54:00,1.645,1.645,1.64495,1.64495,352900006.0
2007-08-08 06:55:00,1.645,1.645,1.64495,1.645,252500010.0
2007-08-08 06:56:00,1.645,1.645,1.645,1.645,33599998.0
2007-08-08 06:57:00,1.645,1.645,1.645,1.645,84799998.0
2007-08-08 06:58:00,1.645,1.645,1.645,1.645,324000000.0
2007-08-08 06:59:00,1.645,1.645,1.64495,1.645,335199997.0
2007-08-08 07:00:00,1.645,1.64515,1.6449,1.6449,1431899991.0
2007-08-08 07:01:00,1.6449,1.64515,1.6449,1.6449,806300007.0
2007-08-08 07:02:00,1.6449,1.6449,1.6449,1.6449,128700001.0
2007-08-08 07:03:00,1.6449,1.6449,1.6449,1.6449,22400000.0
2007-08-08 07:04:00,1.6449,1.6449,1.64485,1.6449,14500000.0
2007-08-08 07:05:00,1.6449,1.6449,1.6449,1.6449,20800000.0
2007-08-08 07:06:00,1.6449,1.6449,1.6447,1.6447,224800002.0
2007-08-08 07:07:00,1.6447,1.6447,1.6447,1.6447,220200006.0
2007-08-08 07:08:00,1.6447,1.6448,1.6447,1.6448,54500000.0
2007-08-08 07:09:00,1.6448,1.6448,1.6448,1.6448,20800000.0
2007-08-08 07:10:00,1.6448,1.6448,1.6446,1.64475,726999987.0
2007-08-08 07:11:00,1.6448,1.6449,1.6447,1.6448,412999995.0
2007-08-08 07:12:00,1.6448,1.6448,1.6448,1.6448,16799999.0
2007-08-08 07:13:00,1.6448,1.6449,1.6448,1.6449,262399996.0
2007-08-08 07:14:00,1.6449,1.6449,1.64485,1.64485,96000000.0
2007-08-08 07:15:00,1.64485,1.6449,1.64485,1.64485,162099999.0
2007-08-08 07:16:00,1.6449,1.6449,1.6449,1.6449,27900000.0
2007-08-08 07:17:00,1.6449,1.645,1.64485,1.6449,201899999.0
2007-08-08 07:18:00,1.6449,1.6449,1.6449,1.6449,118100002.0
2007-08-08 07:19:00,1.6449,1.6449,1.6449,1.6449,122100001.0
2007-08-08 07:20:00,1.6449,1.6449,1.6449,1.6449,27900000.0
2007-08-08 07:21:00,1.6449,1.6449,1.64485,1.6449,375399994.0
2007-08-08 07:22:00,1.6449,1.6449,1.6449,1.6449,78100003.0
2007-08-08 07:23:00,1.6449,1.6449,1.6449,1.6449,110800004.0
2007-08-08 07:24:00,1.6449,1.6449,1.6449,1.6449,54399997.0
2007-08-08 07:25:00,1.6449,1.6451,1.6449,1.6451,575899988.0
2007-08-08 07:26:00,1.6451,1.6451,1.6447,1.6448,675899997.0
2007-08-08 07:27:00,1.6448,1.645,1.6448,1.64495,318900000.0
2007-08-08 07:28:00,1.64495,1.645,1.64495,1.645,107200000.0
2007-08-08 07:29:00,1.645,1.6451,1.645,1.6451,663799994.0
2007-08-08 07:30:00,1.6451,1.6451,1.6448,1.6449,1107900005.0
2007-08-08 07:31:00,1.6449,1.6451,1.6447,1.6447,704499998.0
2007-08-08 07:32:00,1.6447,1.6447,1.6445,1.6447,395399995.0
2007-08-08 07:33:00,1.6447,1.64475,1.6446,1.6446,395399995.0
2007-08-08 07:34:00,1.64465,1.64465,1.6446,1.6446,134799996.0
2007-08-08 07:35:00,1.6446,1.6447,1.6446,1.6446,712400003.0
2007-08-08 07:36:00,1.64455,1.6448,1.64455,1.6446,769199996.0
2007-08-08 07:37:00,1.6446,1.64475,1.64455,1.64455,183199998.0
2007-08-08 07:38:00,1.6446,1.6446,1.6443,1.6445,409099998.0
2007-08-08 07:39:00,1.6444,1.64465,1.6444,1.6446,750800004.0
2007-08-08 07:40:00,1.6446,1.6447,1.6446,1.6447,601599994.0
2007-08-08 07:41:00,1.64475,1.6449,1.64475,1.6448,352099997.0
2007-08-08 07:42:00,1.6448,1.6448,1.64475,1.6448,41600000.0
2007-08-08 07:43:00,1.6448,1.645,1.6447,1.645,755499995.0
2007-08-08 07:44:00,1.645,1.645,1.6448,1.6448,420700000.0
2007-08-08 07:45:00,1.6448,1.6448,1.6447,1.64475,161900002.0
2007-08-08 07:46:00,1.6448,1.6448,1.6447,1.6447,260600002.0
2007-08-08 07:47:00,1.6445,1.6447,1.6445,1.6446,174900000.0
2007-08-08 07:48:00,1.6446,1.6446,1.6443,1.6445,957899995.0
2007-08-08 07:49:00,1.6443,1.6446,1.6443,1.6446,559899996.0
2007-08-08 07:50:00,1.6446,1.6446,1.6444,1.6446,162400000.0
2007-08-08 07:51:00,1.6446,1.6446,1.64425,1.6443,293800002.0
2007-08-08 07:52:00,1.6443,1.6444,1.64415,1.64425,593899998.0
2007-08-08 07:53:00,1.6443,1.6444,1.6442,1.6444,403600005.0
2007-08-08 07:54:00,1.64435,1.64475,1.6443,1.6445,335299999.0
2007-08-08 07:55:00,1.6445,1.64465,1.6443,1.6446,1065899987.0
2007-08-08 07:56:00,1.6445,1.6446,1.6442,1.6443,794799994.0
2007-08-08 07:57:00,1.6442,1.6442,1.6442,1.6442,13600000.0
2007-08-08 07:58:00,1.6434,1.6434,1.6434,1.6434,1000000.0
2007-08-08 07:59:00,1.6441,1.64435,1.6441,1.6442,795599995.0
2007-08-08 08:00:00,1.6442,1.64475,1.6442,1.64455,1003600000.0
2007-08-08 08:01:00,1.64455,1.6446,1.6442,1.6445,642200002.0
2007-08-08 08:02:00,1.6445,1.6445,1.6445,1.6445,702400001.0
2007-08-08 08:03:00,1.6445,1.6446,1.6445,1.6446,147200000.0
2007-08-08 08:04:00,1.64455,1.6446,1.6444,1.6444,783200013.0
2007-08-08 08:05:00,1.64445,1.64465,1.6443,1.6446,1619499996.0
2007-08-08 08:06:00,1.6446,1.6446,1.64455,1.6446,821099998.0
2007-08-08 08:07:00,1.6446,1.6447,1.64455,1.6447,1450200009.0
2007-08-08 08:08:00,1.6447,1.6447,1.6441,1.6441,1758800014.0
2007-08-08 08:09:00,1.64415,1.6445,1.6441,1.6443,1335200007.0
2007-08-08 08:10:00,1.6443,1.6444,1.6443,1.6443,844600002.0
2007-08-08 08:11:00,1.6443,1.6443,1.6441,1.6441,436199999.0
2007-08-08 08:12:00,1.6441,1.6442,1.64405,1.6442,939499990.0
2007-08-08 08:13:00,1.6441,1.6443,1.6437,1.6437,673400004.0
2007-08-08 08:14:00,1.64375,1.64395,1.64355,1.6436,673400004.0
2007-08-08 08:15:00,1.6435,1.6436,1.6432,1.6435,1253699995.0
2007-08-08 08:16:00,1.6436,1.644,1.6436,1.6439,1253699995.0
2007-08-08 08:17:00,1.6437,1.6439,1.6435,1.6437,1253699995.0
2007-08-08 08:18:00,1.6436,1.6437,1.6434,1.6436,1253699995.0
2007-08-08 08:19:00,1.6438,1.6439,1.6436,1.64375,1253699995.0
2007-08-08 08:20:00,1.64375,1.64385,1.6437,1.6437,1297900004.0
2007-08-08 08:21:00,1.6437,1.64375,1.64365,1.64365,1084700001.0
2007-08-08 08:22:00,1.64365,1.644,1.6436,1.644,921000006.0
2007-08-08 08:23:00,1.64405,1.6441,1.6438,1.6438,541599997.0
2007-08-08 08:24:00,1.6438,1.6439,1.64365,1.6437,672199998.0
2007-08-08 08:25:00,1.6438,1.6439,1.6435,1.64375,430799999.0
2007-08-08 08:26:00,1.64375,1.64375,1.6436,1.6437,219500000.0
2007-08-08 08:27:00,1.6436,1.64385,1.6435,1.6436,1130800000.0
2007-08-08 08:28:00,1.6436,1.6437,1.64355,1.6436,1218800018.0
2007-08-08 08:29:00,1.6436,1.6438,1.6436,1.64365,695800002.0
2007-08-08 08:30:00,1.6437,1.6437,1.6436,1.6437,1673199988.0
2007-08-08 08:31:00,1.6437,1.6438,1.6437,1.6438,1745799992.0
2007-08-08 08:32:00,1.6438,1.6439,1.6437,1.6438,727000001.0
2007-08-08 08:33:00,1.6438,1.6439,1.6438,1.6438,444899997.0
2007-08-08 08:34:00,1.6438,1.6438,1.6438,1.6438,96000000.0
2007-08-08 08:35:00,1.6438,1.644,1.64375,1.644,219300002.0
2007-08-08 08:36:00,1.644,1.6442,1.64395,1.6441,793499998.0
2007-08-08 08:37:00,1.6442,1.64445,1.6442,1.6443,270800001.0
2007-08-08 08:38:00,1.6443,1.6445,1.6443,1.6445,571000000.0
2007-08-08 08:39:00,1.6445,1.6445,1.6443,1.64435,890500000.0
2007-08-08 08:40:00,1.6444,1.6445,1.64435,1.6444,594599999.0
2007-08-08 08:41:00,1.6444,1.6445,1.6444,1.6445,251799999.0
2007-08-08 08:42:00,1.6445,1.6445,1.6444,1.6445,195899999.0
2007-08-08 08:43:00,1.6445,1.6445,1.6445,1.6445,43200000.0
2007-08-08 08:44:00,1.6445,1.6447,1.64445,1.6446,562000000.0
2007-08-08 08:45:00,1.6446,1.6446,1.6446,1.6446,69600000.0
2007-08-08 08:46:00,1.6446,1.6447,1.64455,1.6446,347300001.0
2007-08-08 08:47:00,1.6446,1.6449,1.6446,1.6449,645899998.0
2007-08-08 08:48:00,1.64485,1.645,1.6448,1.6449,313500000.0
2007-08-08 08:49:00,1.64485,1.6449,1.6448,1.64485,393400000.0
2007-08-08 08:50:00,1.64485,1.6449,1.64455,1.6447,986600002.0
2007-08-08 08:51:00,1.6447,1.6448,1.64465,1.64475,846500014.0
2007-08-08 08:52:00,1.6448,1.6448,1.64465,1.64465,241100001.0
2007-08-08 08:53:00,1.6447,1.6448,1.64465,1.6447,1113300000.0
2007-08-08 08:54:00,1.64465,1.6448,1.64455,1.64475,334999999.0
2007-08-08 08:55:00,1.6448,1.6448,1.6446,1.6447,686700007.0
2007-08-08 08:56:00,1.64465,1.6448,1.6446,1.64465,223500000.0
2007-08-08 08:57:00,1.64465,1.6448,1.6446,1.64475,181899999.0
2007-08-08 08:58:00,1.64465,1.6448,1.6446,1.6446,305500002.0
2007-08-08 08:59:00,1.6446,1.6447,1.6445,1.6447,289199998.0
2007-08-08 09:00:00,1.6447,1.6448,1.64465,1.64465,374600004.0
2007-08-08 09:01:00,1.6447,1.6447,1.6446,1.6447,60100000.0
2007-08-08 09:02:00,1.6447,1.6447,1.64465,1.64465,252300004.0
2007-08-08 09:03:00,1.64465,1.6447,1.64455,1.64465,302100004.0
2007-08-08 09:04:00,1.64465,1.6447,1.6444,1.64445,441300001.0
2007-08-08 09:05:00,1.6445,1.6445,1.6443,1.6445,460400003.0
2007-08-08 09:06:00,1.6445,1.64465,1.6445,1.64455,528200005.0
2007-08-08 09:07:00,1.6446,1.6447,1.6445,1.6447,854000000.0
2007-08-08 09:08:00,1.64465,1.6447,1.6446,1.64465,133299999.0
2007-08-08 09:09:00,1.6447,1.6447,1.6445,1.64455,963100005.0
2007-08-08 09:10:00,1.6446,1.6447,1.64455,1.6447,556200006.0
2007-08-08 09:11:00,1.64465,1.6449,1.64455,1.6449,363800001.0
2007-08-08 09:12:00,1.645,1.6452,1.6449,1.6452,529400000.0
2007-08-08 09:13:00,1.64515,1.6456,1.64515,1.6455,957200005.0
2007-08-08 09:14:00,1.6455,1.6456,1.64545,1.6455,1392800001.0
2007-08-08 09:15:00,1.6455,1.6456,1.64535,1.64535,1081700003.0
2007-08-08 09:16:00,1.64535,1.6455,1.64535,1.6454,686000003.0
2007-08-08 09:17:00,1.6454,1.6455,1.64535,1.64535,446600000.0
2007-08-08 09:18:00,1.6454,1.6458,1.6454,1.6458,996900001.0
2007-08-08 09:19:00,1.6458,1.6462,1.6458,1.6461,1256300003.0
2007-08-08 09:20:00,1.6461,1.6462,1.6458,1.6458,1205299990.0
2007-08-08 09:21:00,1.6458,1.6459,1.64575,1.6458,1205299990.0
2007-08-08 09:22:00,1.6458,1.646,1.64575,1.646,916099996.0
2007-08-08 09:23:00,1.646,1.64615,1.6459,1.646,860800002.0
2007-08-08 09:24:00,1.64595,1.646,1.64585,1.6459,1205300006.0
2007-08-08 09:25:00,1.646,1.6461,1.6459,1.646,553499998.0
2007-08-08 09:26:00,1.646,1.6462,1.6459,1.6462,867200002.0
2007-08-08 09:27:00,1.6462,1.6463,1.64615,1.6462,451600000.0
2007-08-08 09:28:00,1.6462,1.6463,1.64595,1.6461,1298200001.0
2007-08-08 09:29:00,1.6461,1.64625,1.646,1.64615,532400002.0
2007-08-08 09:30:00,1.6462,1.6463,1.64605,1.6462,887400007.0
2007-08-08 09:31:00,1.6462,1.6464,1.6461,1.6463,376000000.0
2007-08-08 09:32:00,1.6463,1.64645,1.6462,1.64635,808999999.0
2007-08-08 09:33:00,1.6464,1.64645,1.64625,1.6463,1467700002.0
2007-08-08 09:34:00,1.64635,1.6464,1.64615,1.6463,1728399999.0
2007-08-08 09:35:00,1.6463,1.64645,1.64625,1.6463,1125500005.0
2007-08-08 09:36:00,1.6463,1.6464,1.64625,1.64625,1129800008.0
2007-08-08 09:37:00,1.6464,1.64645,1.6462,1.64625,1154800002.0
2007-08-08 09:38:00,1.64625,1.6463,1.64605,1.6461,1022999998.0
2007-08-08 09:39:00,1.6462,1.6464,1.6461,1.6463,843099999.0
2007-08-08 09:40:00,1.6463,1.6463,1.64595,1.646,519400000.0
2007-08-08 09:41:00,1.646,1.6461,1.646,1.6461,534200008.0
2007-08-08 09:42:00,1.6461,1.6461,1.646,1.6461,129700000.0
2007-08-08 09:43:00,1.64605,1.6461,1.64595,1.64605,420100000.0
2007-08-08 09:44:00,1.646,1.6461,1.646,1.6461,284699999.0
2007-08-08 09:45:00,1.6461,1.6461,1.64605,1.64605,113800000.0
2007-08-08 09:46:00,1.64605,1.6461,1.64605,1.6461,146900000.0
2007-08-08 09:47:00,1.6461,1.6462,1.64605,1.6461,226400000.0
2007-08-08 09:48:00,1.6461,1.6463,1.6461,1.6462,1111700000.0
2007-08-08 09:49:00,1.6461,1.6467,1.6461,1.6466,1037400000.0
2007-08-08 09:51:00,1.6463,1.6466,1.64625,1.6465,1770499993.0
2007-08-08 09:52:00,1.6465,1.6466,1.6464,1.6466,902999981.0
2007-08-08 09:53:00,1.6466,1.6466,1.64635,1.64645,318999999.0
2007-08-08 09:54:00,1.6465,1.6465,1.64635,1.64635,213300000.0
2007-08-08 09:55:00,1.64635,1.6464,1.6462,1.6462,557900000.0
2007-08-08 09:56:00,1.6462,1.6463,1.64615,1.64625,811100002.0
2007-08-08 09:57:00,1.64625,1.6465,1.64615,1.6463,2066500010.0
2007-08-08 09:58:00,1.6463,1.6464,1.6462,1.64625,1214800014.0
2007-08-08 09:59:00,1.6463,1.6465,1.64615,1.64645,1455600003.0
2007-08-08 10:00:00,1.64645,1.6466,1.64635,1.6466,1394800008.0
2007-08-08 10:01:00,1.6466,1.6466,1.64645,1.6465,575399997.0
2007-08-08 10:02:00,1.64645,1.6466,1.6464,1.64645,1077300007.0
2007-08-08 10:03:00,1.64645,1.6467,1.6464,1.6467,515899998.0
2007-08-08 10:04:00,1.6467,1.6467,1.64665,1.6467,65600000.0
2007-08-08 10:05:00,1.6467,1.6468,1.64665,1.6467,693899998.0
2007-08-08 10:06:00,1.6467,1.6467,1.6465,1.6465,245799999.0
2007-08-08 10:07:00,1.6466,1.6466,1.6464,1.6465,782399994.0
2007-08-08 10:08:00,1.6465,1.6467,1.64645,1.6467,1280400005.0
2007-08-08 10:09:00,1.64665,1.6467,1.6466,1.6466,154600000.0
2007-08-08 10:10:00,1.6466,1.6467,1.6464,1.6467,543899994.0
2007-08-08 10:11:00,1.6467,1.6467,1.64645,1.6465,1035999999.0
2007-08-08 10:12:00,1.6465,1.6466,1.6464,1.6464,597500000.0
2007-08-08 10:13:00,1.6464,1.6464,1.64625,1.64625,221200001.0
2007-08-08 10:14:00,1.64625,1.6464,1.64625,1.64635,605000009.0
2007-08-08 10:15:00,1.6463,1.6463,1.64615,1.64625,635600007.0
2007-08-08 10:16:00,1.64625,1.6465,1.6462,1.6464,2047100010.0
2007-08-08 10:17:00,1.6464,1.64645,1.6463,1.6463,672899998.0
2007-08-08 10:18:00,1.64625,1.64645,1.64625,1.6463,658199993.0
2007-08-08 10:19:00,1.6463,1.6466,1.6463,1.6464,384199998.0
2007-08-08 10:20:00,1.6464,1.6464,1.6462,1.6463,263200000.0
2007-08-08 10:21:00,1.6462,1.6464,1.6462,1.6463,472799998.0
2007-08-08 10:22:00,1.6463,1.6465,1.6463,1.6465,431200001.0
2007-08-08 10:23:00,1.64645,1.6465,1.64625,1.6463,317800001.0
2007-08-08 10:24:00,1.64625,1.6464,1.64625,1.6463,405900003.0
2007-08-08 10:25:00,1.64635,1.6464,1.6462,1.64635,1474700002.0
2007-08-08 10:26:00,1.6464,1.6465,1.6463,1.6463,1056099999.0
2007-08-08 10:27:00,1.6463,1.64645,1.6462,1.6462,732399999.0
2007-08-08 10:28:00,1.6462,1.6462,1.6459,1.6459,225200000.0
2007-08-08 10:29:00,1.64595,1.64605,1.64585,1.646,1466600002.0
2007-08-08 10:30:00,1.6459,1.64595,1.64585,1.6459,1252300015.0
2007-08-08 10:31:00,1.6459,1.6461,1.6459,1.6461,934500010.0
2007-08-08 10:32:00,1.64605,1.64605,1.64575,1.64575,414500001.0
2007-08-08 10:33:00,1.64575,1.6458,1.6457,1.6458,271200000.0
2007-08-08 10:34:00,1.6457,1.6458,1.6457,1.6457,287300002.0
2007-08-08 10:35:00,1.6457,1.6457,1.64555,1.64555,519799997.0
2007-08-08 10:36:00,1.64555,1.6457,1.64535,1.6455,1091200003.0
2007-08-08 10:37:00,1.6455,1.6456,1.64535,1.64535,434599997.0
2007-08-08 10:38:00,1.64535,1.6454,1.6453,1.6453,521000001.0
2007-08-08 10:39:00,1.6453,1.6454,1.6453,1.6454,189600000.0
2007-08-08 10:40:00,1.6454,1.6457,1.6454,1.6455,478199996.0
2007-08-08 10:41:00,1.6455,1.6455,1.6455,1.6455,223200000.0
2007-08-08 10:42:00,1.6455,1.646,1.6455,1.64565,1137600006.0
2007-08-08 10:43:00,1.6457,1.6458,1.64555,1.6457,1058499982.0
2007-08-08 10:44:00,1.64565,1.6457,1.6456,1.6456,450000001.0
2007-08-08 10:45:00,1.6456,1.6456,1.64555,1.6456,258500002.0
2007-08-08 10:46:00,1.6456,1.6457,1.64545,1.6455,466699996.0
2007-08-08 10:47:00,1.6455,1.6456,1.64545,1.6455,387100000.0
2007-08-08 10:48:00,1.64545,1.6456,1.6454,1.6456,96200001.0
2007-08-08 10:49:00,1.6456,1.6456,1.6454,1.6455,438200007.0
2007-08-08 10:50:00,1.64545,1.6456,1.64545,1.6456,430200004.0
2007-08-08 10:51:00,1.6455,1.6456,1.6455,1.64555,137500001.0
2007-08-08 10:52:00,1.64555,1.6457,1.64555,1.6457,227199999.0
2007-08-08 10:53:00,1.6456,1.6456,1.6456,1.6456,159999992.0
2007-08-08 10:54:00,1.6456,1.6456,1.64535,1.6454,1002799996.0
2007-08-08 10:55:00,1.6454,1.6455,1.6453,1.6455,707000000.0
2007-08-08 10:56:00,1.6455,1.6456,1.64545,1.6456,851199996.0
2007-08-08 10:57:00,1.6456,1.6456,1.6456,1.6456,277400000.0
2007-08-08 10:58:00,1.6456,1.6456,1.6456,1.6456,107200000.0
2007-08-08 10:59:00,1.6456,1.6458,1.64535,1.6455,808300002.0
2007-08-08 11:00:00,1.6455,1.64585,1.64545,1.64585,1488600014.0
2007-08-08 11:01:00,1.64585,1.64595,1.64565,1.6457,1620600005.0
2007-08-08 11:02:00,1.6457,1.6458,1.6457,1.64575,350500003.0
2007-08-08 11:03:00,1.6458,1.6458,1.6457,1.64575,283800005.0
2007-08-08 11:04:00,1.64575,1.64575,1.6456,1.6457,223700000.0
2007-08-08 11:05:00,1.6457,1.6457,1.6456,1.6456,191800001.0
2007-08-08 11:06:00,1.6457,1.64575,1.64545,1.6455,493300002.0
2007-08-08 11:07:00,1.6455,1.6455,1.64535,1.6454,240600001.0
2007-08-08 11:08:00,1.6454,1.6454,1.64535,1.6454,51900000.0
2007-08-08 11:09:00,1.6454,1.6454,1.64535,1.6454,50300000.0
2007-08-08 11:10:00,1.6454,1.6454,1.64535,1.64535,46200000.0
2007-08-08 11:11:00,1.64535,1.6454,1.6452,1.6454,225299998.0
2007-08-08 11:12:00,1.64535,1.64535,1.6451,1.6451,406300002.0
2007-08-08 11:13:00,1.6451,1.6451,1.6451,1.6451,9600000.0
2007-08-08 11:14:00,1.64505,1.64505,1.6449,1.6449,175899997.0
2007-08-08 11:15:00,1.6449,1.6449,1.6447,1.6448,665300005.0
2007-08-08 11:16:00,1.6448,1.6449,1.6447,1.6448,348900000.0
2007-08-08 11:17:00,1.6448,1.64485,1.6447,1.6448,373500000.0
2007-08-08 11:18:00,1.6448,1.6449,1.6447,1.6449,462400003.0
2007-08-08 11:19:00,1.6449,1.6449,1.64455,1.64455,713999986.0
2007-08-08 11:20:00,1.6445,1.6447,1.6445,1.6446,686199995.0
2007-08-08 11:21:00,1.64465,1.64465,1.6445,1.6446,1289400037.0
2007-08-08 11:22:00,1.64455,1.64455,1.6443,1.6443,175200000.0
2007-08-08 11:23:00,1.6443,1.6447,1.64415,1.6447,613400000.0
2007-08-08 11:24:00,1.6447,1.6447,1.6447,1.6447,17600000.0
2007-08-08 11:25:00,1.6447,1.6447,1.6447,1.6447,133600000.0
2007-08-08 11:26:00,1.6447,1.6447,1.64465,1.64465,77300000.0
2007-08-08 11:27:00,1.64465,1.6449,1.6446,1.6449,1418700018.0
2007-08-08 11:28:00,1.6449,1.645,1.6449,1.645,241600000.0
2007-08-08 11:29:00,1.645,1.64505,1.645,1.645,136200001.0
2007-08-08 11:30:00,1.645,1.6451,1.645,1.645,250500000.0
2007-08-08 11:31:00,1.645,1.6451,1.645,1.645,357800000.0
2007-08-08 11:32:00,1.645,1.6451,1.64495,1.645,559800003.0
2007-08-08 11:33:00,1.645,1.6451,1.645,1.6451,203600000.0
2007-08-08 11:34:00,1.6451,1.6451,1.645,1.6451,158400000.0
2007-08-08 11:35:00,1.6451,1.6451,1.645,1.64505,485600000.0
2007-08-08 11:36:00,1.64505,1.6451,1.645,1.6451,615900000.0
2007-08-08 11:37:00,1.6451,1.6451,1.64495,1.6451,313800000.0
2007-08-08 11:38:00,1.6451,1.6451,1.645,1.645,983199993.0
2007-08-08 11:39:00,1.645,1.6451,1.64495,1.645,826200008.0
2007-08-08 11:40:00,1.64505,1.6451,1.64495,1.64495,1259899998.0
2007-08-08 11:41:00,1.64495,1.64505,1.6449,1.64505,1416999996.0
2007-08-08 11:42:00,1.64505,1.64515,1.64495,1.64495,687900002.0
2007-08-08 11:43:00,1.645,1.6451,1.645,1.645,492400009.0
2007-08-08 11:44:00,1.64515,1.6452,1.64505,1.6451,689600001.0
2007-08-08 11:45:00,1.6451,1.64525,1.64505,1.64515,297200000.0
2007-08-08 11:46:00,1.64515,1.6453,1.64515,1.6452,229799998.0
2007-08-08 11:47:00,1.6452,1.64525,1.6451,1.64515,661899995.0
2007-08-08 11:48:00,1.6452,1.64535,1.64515,1.64525,348100003.0
2007-08-08 11:49:00,1.6453,1.6455,1.6453,1.6454,900400008.0
2007-08-08 11:50:00,1.64535,1.6455,1.6453,1.64545,406200000.0
2007-08-08 11:51:00,1.64545,1.6455,1.64535,1.64545,764300012.0
2007-08-08 11:52:00,1.64545,1.64545,1.6453,1.6454,1119500002.0
2007-08-08 11:53:00,1.6454,1.6454,1.64535,1.64535,1051300002.0
2007-08-08 11:54:00,1.6454,1.6454,1.64525,1.6454,715599994.0
2007-08-08 11:55:00,1.6454,1.6455,1.6454,1.6455,497599993.0
2007-08-08 11:56:00,1.6455,1.6456,1.64545,1.6456,306740689.0
2007-08-08 11:57:00,1.6456,1.6457,1.64545,1.6457,367900000.0
2007-08-08 11:58:00,1.6457,1.6459,1.6457,1.6459,339000001.0
2007-08-08 11:59:00,1.6459,1.6459,1.64575,1.64575,551099993.0
2007-08-08 12:00:00,1.64575,1.64575,1.6456,1.6457,344700000.0
2007-08-08 12:01:00,1.6457,1.6459,1.64565,1.64575,567599997.0
2007-08-08 12:02:00,1.6459,1.6459,1.64575,1.6459,287600003.0
2007-08-08 12:03:00,1.64585,1.6461,1.64585,1.6461,749299998.0
2007-08-08 12:04:00,1.64595,1.6462,1.64595,1.6461,526399997.0
2007-08-08 12:05:00,1.6461,1.6463,1.6459,1.6459,967500003.0
2007-08-08 12:06:00,1.6458,1.64605,1.6457,1.6457,802199999.0
2007-08-08 12:07:00,1.64575,1.6458,1.64565,1.6458,804700007.0
2007-08-08 12:08:00,1.6458,1.6458,1.64565,1.6457,226500000.0
2007-08-08 12:09:00,1.64565,1.6458,1.6456,1.6457,542020924.0
2007-08-08 12:10:00,1.6457,1.6457,1.6457,1.6457,8000000.0
2007-08-08 12:11:00,1.6457,1.6457,1.64565,1.6457,42300000.0
2007-08-08 12:12:00,1.64565,1.64585,1.64565,1.6458,346800007.0
2007-08-08 12:13:00,1.6458,1.64595,1.6458,1.64585,359400000.0
2007-08-08 12:14:00,1.64585,1.646,1.64585,1.646,206000000.0
2007-08-08 12:15:00,1.646,1.6463,1.64595,1.64615,2009900020.0
2007-08-08 12:16:00,1.64615,1.6462,1.6461,1.6462,380300002.0
2007-08-08 12:17:00,1.6462,1.6462,1.646,1.6461,1046899999.0
2007-08-08 12:18:00,1.6461,1.6462,1.64595,1.646,1371600005.0
2007-08-08 12:19:00,1.646,1.6462,1.646,1.6462,980500018.0
2007-08-08 12:20:00,1.6462,1.6463,1.64615,1.64625,921700002.0
2007-08-08 12:21:00,1.64625,1.6464,1.6462,1.64635,1896000040.0
2007-08-08 12:22:00,1.64635,1.6467,1.64635,1.64655,1056900001.0
2007-08-08 12:23:00,1.6466,1.6466,1.64615,1.6464,308600000.0
2007-08-08 12:24:00,1.64635,1.6465,1.64605,1.6462,846462004.0
2007-08-08 12:25:00,1.6462,1.6464,1.64605,1.6463,117300000.0
2007-08-08 12:26:00,1.6463,1.6464,1.64625,1.6463,844000005.0
2007-08-08 12:27:00,1.6463,1.6464,1.64625,1.6463,675000002.0
2007-08-08 12:28:00,1.6464,1.6464,1.6464,1.6464,88800000.0
2007-08-08 12:29:00,1.6464,1.6468,1.6463,1.6468,1241699983.0
2007-08-08 12:30:00,1.64675,1.64685,1.6467,1.6468,724900012.0
2007-08-08 12:31:00,1.6468,1.6468,1.64675,1.6468,800700004.0
2007-08-08 12:32:00,1.6468,1.6468,1.64665,1.64675,330399999.0
2007-08-08 12:33:00,1.64675,1.6468,1.64665,1.6468,366900000.0
2007-08-08 12:34:00,1.6468,1.6469,1.64675,1.6469,375700004.0
2007-08-08 12:35:00,1.6469,1.6469,1.6467,1.64685,267200002.0
2007-08-08 12:36:00,1.6469,1.6469,1.64665,1.6467,450100005.0
2007-08-08 12:37:00,1.64675,1.64675,1.6464,1.6465,803199998.0
2007-08-08 12:38:00,1.6465,1.64665,1.6464,1.6466,601999997.0
2007-08-08 12:39:00,1.6466,1.6467,1.64655,1.64665,181600002.0
2007-08-08 12:40:00,1.64665,1.64665,1.64655,1.64665,81600002.0
2007-08-08 12:41:00,1.64665,1.6467,1.64665,1.64665,131900000.0
2007-08-08 12:42:00,1.64665,1.6467,1.64665,1.6467,58500000.0
2007-08-08 12:43:00,1.64665,1.6467,1.64665,1.64665,60800000.0
2007-08-08 12:44:00,1.64665,1.64665,1.6465,1.6465,125400001.0
2007-08-08 12:45:00,1.6465,1.6465,1.6462,1.6463,1210100011.0
2007-08-08 12:46:00,1.6463,1.6464,1.64615,1.6462,626899999.0
2007-08-08 12:47:00,1.64625,1.6464,1.64615,1.6463,1113600004.0
2007-08-08 12:48:00,1.6463,1.6464,1.64625,1.6463,429400007.0
2007-08-08 12:49:00,1.6463,1.6464,1.6463,1.6464,439200001.0
2007-08-08 12:50:00,1.6464,1.64645,1.64625,1.6464,402900001.0
2007-08-08 12:51:00,1.64635,1.6464,1.6462,1.6463,468700002.0
2007-08-08 12:52:00,1.6463,1.6464,1.6463,1.64635,1185500030.0
2007-08-08 12:53:00,1.64635,1.6464,1.6462,1.6463,802800007.0
2007-08-08 12:54:00,1.6463,1.6463,1.6462,1.6462,698800018.0
2007-08-08 12:55:00,1.6462,1.6462,1.6461,1.6461,36200000.0
2007-08-08 12:56:00,1.646,1.6464,1.646,1.6464,1128899991.0
2007-08-08 12:57:00,1.6464,1.6464,1.6462,1.6463,1015000007.0
2007-08-08 12:58:00,1.6463,1.6463,1.646,1.646,774400002.0
2007-08-08 12:59:00,1.6461,1.6463,1.646,1.64615,1170900001.0
2007-08-08 13:00:00,1.6462,1.6462,1.6461,1.64615,298999999.0
2007-08-08 13:01:00,1.6462,1.6464,1.6462,1.6464,1055700002.0
2007-08-08 13:02:00,1.6464,1.6466,1.6464,1.6466,517400000.0
2007-08-08 13:03:00,1.6466,1.6469,1.6466,1.6469,877500000.0
2007-08-08 13:04:00,1.6469,1.647,1.64675,1.6468,1155799984.0
2007-08-08 13:05:00,1.6469,1.6469,1.6468,1.6469,592299994.0
2007-08-08 13:06:00,1.64685,1.6471,1.6468,1.6471,539100007.0
2007-08-08 13:07:00,1.6471,1.6471,1.647,1.6471,157800000.0
2007-08-08 13:08:00,1.647,1.6472,1.64685,1.6472,1367200015.0
2007-08-08 13:09:00,1.6471,1.6471,1.6468,1.64695,934500007.0
2007-08-08 13:10:00,1.647,1.647,1.6469,1.647,309700000.0
2007-08-08 13:11:00,1.647,1.6471,1.64695,1.6471,371200000.0
2007-08-08 13:12:00,1.6471,1.64725,1.6469,1.6472,1381899997.0
2007-08-08 13:13:00,1.64715,1.64725,1.6469,1.64705,718100003.0
2007-08-08 13:14:00,1.64705,1.6471,1.64705,1.64705,153000000.0
2007-08-08 13:15:00,1.64705,1.6472,1.647,1.6471,1093400003.0
2007-08-08 13:16:00,1.647,1.6472,1.647,1.6471,1146600007.0
2007-08-08 13:17:00,1.6471,1.6472,1.647,1.647,1110000005.0
2007-08-08 13:18:00,1.647,1.6471,1.647,1.6471,265499996.0
2007-08-08 13:19:00,1.6471,1.6471,1.647,1.6471,233000000.0
2007-08-08 13:20:00,1.6471,1.6471,1.6468,1.6468,491500006.0
2007-08-08 13:21:00,1.6468,1.64695,1.6468,1.6469,389599998.0
2007-08-08 13:22:00,1.6469,1.6471,1.64685,1.64705,731699992.0
2007-08-08 13:23:00,1.64705,1.6472,1.647,1.6471,94299999.0
2007-08-08 13:24:00,1.64705,1.6471,1.64685,1.64685,924999995.0
2007-08-08 13:25:00,1.64685,1.647,1.6466,1.6466,476399997.0
2007-08-08 13:26:00,1.6466,1.6468,1.64655,1.6467,1008399995.0
2007-08-08 13:27:00,1.6467,1.6468,1.64665,1.6467,289700002.0
2007-08-08 13:28:00,1.64665,1.6467,1.64665,1.64665,20800000.0
2007-08-08 13:29:00,1.6467,1.6467,1.6466,1.6467,205799996.0
2007-08-08 13:30:00,1.64651,1.64669,1.64596,1.6464,1435599999.0
2007-08-08 13:31:00,1.6467,1.6467,1.6467,1.6467,4800000.0
2007-08-08 13:32:00,1.6467,1.6467,1.64665,1.64665,17600000.0
2007-08-08 13:33:00,1.64665,1.6469,1.64665,1.64675,1440800011.0
2007-08-08 13:34:00,1.6468,1.6469,1.64675,1.6469,333300000.0
2007-08-08 13:35:00,1.6469,1.6469,1.64675,1.6469,699999999.0
2007-08-08 13:36:00,1.6469,1.64695,1.64685,1.64695,103200000.0
2007-08-08 13:37:00,1.64695,1.64695,1.6467,1.64685,1265400000.0
2007-08-08 13:38:00,1.64685,1.6469,1.64675,1.6469,237800006.0
2007-08-08 13:39:00,1.6469,1.6469,1.64675,1.6469,187400000.0
2007-08-08 13:40:00,1.6469,1.6469,1.6467,1.6468,484499996.0
2007-08-08 13:41:00,1.6468,1.6468,1.64675,1.64675,171500000.0
2007-08-08 13:42:00,1.64675,1.64675,1.64665,1.64675,414499999.0
2007-08-08 13:43:00,1.64675,1.6468,1.64665,1.64675,799799986.0
2007-08-08 13:44:00,1.64675,1.6468,1.64665,1.6468,1007100007.0
2007-08-08 13:45:00,1.64675,1.64685,1.64675,1.64675,833300000.0
2007-08-08 13:46:00,1.64675,1.64675,1.6467,1.6467,1939200032.0
2007-08-08 13:47:00,1.6467,1.64675,1.6467,1.6467,1403100016.0
2007-08-08 13:48:00,1.6467,1.64685,1.6467,1.6468,210299998.0
2007-08-08 13:49:00,1.6468,1.647,1.6468,1.64695,234299998.0
2007-08-08 13:50:00,1.647,1.6471,1.6468,1.6471,370600000.0
2007-08-08 13:51:00,1.647,1.6473,1.64695,1.6471,1346000008.0
2007-08-08 13:52:00,1.6472,1.6473,1.6471,1.6473,660000010.0
2007-08-08 13:53:00,1.6473,1.6473,1.6472,1.6472,317399999.0
2007-08-08 13:54:00,1.6472,1.6472,1.6471,1.6472,259100000.0
2007-08-08 13:55:00,1.6472,1.6472,1.6472,1.6472,57600000.0
2007-08-08 13:56:00,1.6471,1.6472,1.647,1.6471,382900001.0
2007-08-08 13:57:00,1.64705,1.6471,1.64705,1.6471,140599999.0
2007-08-08 13:58:00,1.6471,1.6471,1.647,1.6471,317400000.0
2007-08-08 13:59:00,1.6471,1.6471,1.64705,1.6471,191199995.0
2007-08-08 14:00:00,1.6471,1.6472,1.64705,1.6471,297099997.0
2007-08-08 14:01:00,1.6471,1.64715,1.64705,1.6471,257200003.0
2007-08-08 14:02:00,1.6471,1.6471,1.6471,1.6471,68300000.0
2007-08-08 14:03:00,1.6471,1.6471,1.64685,1.6469,224600000.0
2007-08-08 14:04:00,1.6469,1.6469,1.6468,1.6469,620500000.0
2007-08-08 14:05:00,1.6469,1.647,1.6469,1.647,575900000.0
2007-08-08 14:06:00,1.647,1.647,1.6467,1.64675,751300001.0
2007-08-08 14:07:00,1.64675,1.64685,1.64655,1.6467,1237300013.0
2007-08-08 14:08:00,1.6467,1.6469,1.6467,1.6468,528500004.0
2007-08-08 14:09:00,1.6468,1.6468,1.6467,1.6467,281900000.0
2007-08-08 14:10:00,1.64675,1.6468,1.6466,1.6468,467299997.0
2007-08-08 14:11:00,1.6468,1.6469,1.6468,1.6469,107900000.0
2007-08-08 14:12:00,1.6469,1.6469,1.6469,1.6469,279400000.0
2007-08-08 14:13:00,1.6469,1.6469,1.64665,1.64665,967899996.0
2007-08-08 14:14:00,1.6467,1.64695,1.6467,1.6468,667482797.0
2007-08-08 14:15:00,1.6468,1.6468,1.64675,1.6468,83200000.0
2007-08-08 14:16:00,1.64675,1.6468,1.6466,1.64675,428399998.0
2007-08-08 14:17:00,1.6468,1.6468,1.6467,1.64675,266799998.0
2007-08-08 14:18:00,1.64675,1.6471,1.64675,1.64705,440700004.0
2007-08-08 14:19:00,1.64705,1.6471,1.64695,1.6471,404700000.0
2007-08-08 14:20:00,1.64705,1.6474,1.64705,1.64725,660700000.0
2007-08-08 14:21:00,1.64725,1.6473,1.64695,1.647,457400001.0
2007-08-08 14:22:00,1.647,1.64705,1.64685,1.64685,97400000.0
2007-08-08 14:23:00,1.64695,1.6471,1.64695,1.64695,709599998.0
2007-08-08 14:24:00,1.647,1.647,1.64665,1.6467,693199992.0
2007-08-08 14:25:00,1.6468,1.6468,1.64655,1.64655,649599998.0
2007-08-08 14:26:00,1.6466,1.6466,1.6464,1.6465,436700000.0
2007-08-08 14:27:00,1.6465,1.6466,1.6464,1.6464,1625600002.0
2007-08-08 14:28:00,1.6464,1.6465,1.64635,1.64645,946900003.0
2007-08-08 14:29:00,1.64645,1.64655,1.6464,1.6465,745799992.0
2007-08-08 14:30:00,1.6465,1.64655,1.6464,1.6464,469200003.0
2007-08-08 14:31:00,1.6464,1.64645,1.64625,1.6464,1780700012.0
2007-08-08 14:32:00,1.6462,1.6466,1.6462,1.6466,1944999983.0
2007-08-08 14:33:00,1.6465,1.6466,1.6462,1.6462,1944999983.0
2007-08-08 14:34:00,1.6461,1.6462,1.646,1.6461,1166500002.0
2007-08-08 14:35:00,1.6461,1.6462,1.64595,1.64605,951900007.0
2007-08-08 14:36:00,1.646,1.6463,1.646,1.6462,957500002.0
2007-08-08 14:37:00,1.6462,1.6462,1.6461,1.6461,1241200012.0
2007-08-08 14:38:00,1.6461,1.6462,1.64605,1.64615,890900002.0
2007-08-08 14:39:00,1.64615,1.64625,1.6461,1.64625,522299999.0
2007-08-08 14:40:00,1.64625,1.6464,1.64625,1.6463,1106000009.0
2007-08-08 14:41:00,1.6463,1.6464,1.64625,1.64625,324600002.0
2007-08-08 14:42:00,1.6463,1.6464,1.6463,1.6464,224000000.0
2007-08-08 14:43:00,1.6464,1.6464,1.6463,1.6463,360800000.0
2007-08-08 14:44:00,1.6463,1.6464,1.6463,1.6463,535699998.0
2007-08-08 14:45:00,1.6464,1.6464,1.64605,1.64605,663399999.0
2007-08-08 14:46:00,1.6461,1.6461,1.6454,1.646,1167100001.0
2007-08-08 14:47:00,1.6461,1.6461,1.6456,1.6457,1167100001.0
2007-08-08 14:48:00,1.6456,1.6459,1.6456,1.6458,1435700015.0
2007-08-08 14:49:00,1.6458,1.64615,1.64575,1.646,1435700015.0
2007-08-08 14:50:00,1.646,1.6461,1.6459,1.646,1019700009.0
2007-08-08 14:51:00,1.646,1.6461,1.646,1.646,238400000.0
2007-08-08 14:52:00,1.646,1.646,1.64575,1.6458,471199998.0
2007-08-08 14:53:00,1.64575,1.646,1.64575,1.646,495099997.0
2007-08-08 14:54:00,1.646,1.646,1.6458,1.64585,551599997.0
2007-08-08 14:55:00,1.64585,1.64585,1.6456,1.6456,505400001.0
2007-08-08 14:56:00,1.6457,1.6457,1.64555,1.6457,199700000.0
2007-08-08 14:57:00,1.64565,1.6457,1.64545,1.6455,579400000.0
2007-08-08 14:58:00,1.6456,1.6457,1.64545,1.6457,1341999998.0
2007-08-08 14:59:00,1.64565,1.6457,1.64545,1.64545,610099996.0
2007-08-08 15:00:00,1.6455,1.64555,1.6454,1.64545,854700000.0
2007-08-08 15:01:00,1.6455,1.6456,1.64535,1.6455,834100000.0
2007-08-08 15:02:00,1.6455,1.6456,1.6455,1.64555,233899999.0
2007-08-08 15:03:00,1.6456,1.6456,1.6455,1.6455,147699999.0
2007-08-08 15:04:00,1.6455,1.6455,1.64535,1.6454,593300004.0
2007-08-08 15:05:00,1.6454,1.6455,1.64535,1.64545,335000002.0
2007-08-08 15:06:00,1.6454,1.6455,1.6453,1.6455,901200001.0
2007-08-08 15:07:00,1.6454,1.6458,1.6454,1.6457,901200001.0
2007-08-08 15:08:00,1.6457,1.64575,1.6456,1.6456,901200001.0
2007-08-08 15:09:00,1.6456,1.6459,1.6456,1.6456,1610199997.0
2007-08-08 15:10:00,1.64555,1.6457,1.6455,1.6457,544500000.0
2007-08-08 15:11:00,1.6457,1.6459,1.6456,1.6458,934100021.0
2007-08-08 15:12:00,1.6458,1.6459,1.64575,1.64575,77600000.0
2007-08-08 15:13:00,1.6458,1.6459,1.64575,1.6458,117500000.0
2007-08-08 15:14:00,1.6458,1.64585,1.6458,1.6458,68800000.0
2007-08-08 15:15:00,1.6458,1.6459,1.64575,1.6459,807300002.0
2007-08-08 15:16:00,1.64585,1.6459,1.6458,1.6459,275200005.0
2007-08-08 15:17:00,1.6459,1.6459,1.64585,1.6459,276300000.0
2007-08-08 15:18:00,1.64585,1.64595,1.6458,1.64585,139400000.0
2007-08-08 15:19:00,1.6459,1.646,1.64585,1.6459,255700000.0
2007-08-08 15:20:00,1.6459,1.6459,1.64585,1.6459,71200000.0
2007-08-08 15:21:00,1.64585,1.646,1.64585,1.646,761200000.0
2007-08-08 15:22:00,1.646,1.64605,1.6459,1.646,1401800010.0
2007-08-08 15:23:00,1.6461,1.6461,1.64605,1.6461,57600000.0
2007-08-08 15:24:00,1.6461,1.6462,1.64605,1.64605,445500000.0
2007-08-08 15:25:00,1.64605,1.6461,1.646,1.6461,281500000.0
2007-08-08 15:26:00,1.64605,1.6462,1.64605,1.6461,795399999.0
2007-08-08 15:27:00,1.6462,1.6463,1.64605,1.6463,584699997.0
2007-08-08 15:28:00,1.6463,1.6463,1.646,1.6462,673999997.0
2007-08-08 15:29:00,1.64615,1.64625,1.64615,1.64625,372300006.0
2007-08-08 15:30:00,1.6463,1.6463,1.6461,1.6462,527699997.0
2007-08-08 15:31:00,1.6462,1.64645,1.64605,1.6461,1279900009.0
2007-08-08 15:32:00,1.64605,1.6463,1.64605,1.6463,892800003.0
2007-08-08 15:33:00,1.6463,1.6464,1.6462,1.6463,1426600008.0
2007-08-08 15:34:00,1.6463,1.64645,1.6463,1.6464,1392200002.0
2007-08-08 15:35:00,1.6464,1.6466,1.6463,1.64655,2100900004.0
2007-08-08 15:36:00,1.6465,1.6466,1.6464,1.64645,734200007.0
2007-08-08 15:37:00,1.6465,1.64655,1.6464,1.6465,609500004.0
2007-08-08 15:38:00,1.6465,1.6467,1.6465,1.6467,1129400011.0
2007-08-08 15:39:00,1.6466,1.6466,1.6465,1.6465,429100000.0
2007-08-08 15:40:00,1.6465,1.6465,1.64635,1.6464,718100016.0
2007-08-08 15:41:00,1.6464,1.6466,1.6464,1.6466,364900000.0
2007-08-08 15:42:00,1.64655,1.64685,1.64655,1.64685,152800000.0
2007-08-08 15:43:00,1.6469,1.6471,1.64685,1.647,729699999.0
2007-08-08 15:44:00,1.647,1.6473,1.6469,1.6473,992300007.0
2007-08-08 15:45:00,1.6473,1.6474,1.6472,1.6472,1268499999.0
2007-08-08 15:46:00,1.64715,1.6473,1.64705,1.6472,1490200015.0
2007-08-08 15:47:00,1.6472,1.6473,1.64705,1.6473,667199998.0
2007-08-08 15:48:00,1.6473,1.6474,1.6472,1.6473,640099996.0
2007-08-08 15:49:00,1.6471,1.6473,1.6471,1.6471,316300000.0
2007-08-08 15:50:00,1.6471,1.64725,1.6471,1.6472,316300000.0
2007-08-08 15:51:00,1.6472,1.6474,1.6472,1.64735,1695000000.0
2007-08-08 15:52:00,1.64735,1.6475,1.6473,1.6473,1412700005.0
2007-08-08 15:53:00,1.6473,1.6475,1.64725,1.6475,1745000010.0
2007-08-08 15:54:00,1.6475,1.6478,1.6475,1.6478,859900002.0
2007-08-08 15:55:00,1.6478,1.6478,1.64745,1.6475,1257299990.0
2007-08-08 15:56:00,1.6475,1.6476,1.6474,1.6475,469599998.0
2007-08-08 15:57:00,1.6475,1.6477,1.6475,1.6476,713000000.0
2007-08-08 15:58:00,1.6476,1.6477,1.64735,1.6476,868100001.0
2007-08-08 15:59:00,1.6476,1.6476,1.6469,1.6471,1510699999.0
2007-08-08 16:00:00,1.64705,1.6472,1.6469,1.6471,2022700002.0
2007-08-08 16:01:00,1.6471,1.6476,1.6471,1.6476,1729000006.0
2007-08-08 16:02:00,1.6476,1.6479,1.6473,1.64785,1491399991.0
2007-08-08 16:03:00,1.64785,1.6481,1.64765,1.64795,1450400001.0
2007-08-08 16:04:00,1.648,1.648,1.6478,1.64785,1307900000.0
2007-08-08 16:05:00,1.64785,1.6484,1.6478,1.6482,1998800000.0
2007-08-08 16:06:00,1.6481,1.6483,1.648,1.6482,1092399999.0
2007-08-08 16:07:00,1.64815,1.64825,1.6478,1.6478,1092399999.0
2007-08-08 16:08:00,1.6478,1.6478,1.6476,1.6478,1277300009.0
2007-08-08 16:09:00,1.6477,1.6478,1.64755,1.6477,463999998.0
2007-08-08 16:10:00,1.6476,1.6477,1.6474,1.6475,1699699986.0
2007-08-08 16:11:00,1.6475,1.6477,1.6473,1.6473,1119999993.0
2007-08-08 16:12:00,1.6473,1.6473,1.6472,1.6473,844999992.0
2007-08-08 16:13:00,1.6473,1.6474,1.6473,1.64735,564100002.0
2007-08-08 16:14:00,1.6473,1.64745,1.6472,1.6474,1950199992.0
2007-08-08 16:15:00,1.6474,1.6476,1.64735,1.6475,1032799995.0
2007-08-08 16:16:00,1.6475,1.6477,1.6475,1.6477,732400003.0
2007-08-08 16:17:00,1.6477,1.6479,1.64755,1.6479,1663200000.0
2007-08-08 16:18:00,1.6479,1.648,1.64775,1.648,1346800020.0
2007-08-08 16:19:00,1.648,1.648,1.64785,1.6479,2108900033.0
2007-08-08 16:20:00,1.64785,1.64785,1.6477,1.6478,560799988.0
2007-08-08 16:21:00,1.64775,1.648,1.6477,1.6479,280499997.0
2007-08-08 16:22:00,1.6479,1.648,1.6478,1.6479,675600005.0
2007-08-08 16:23:00,1.6479,1.6484,1.6479,1.6484,731500004.0
2007-08-08 16:24:00,1.6483,1.6487,1.6483,1.6487,731500004.0
2007-08-08 16:25:00,1.6488,1.6488,1.6485,1.6486,731500004.0
2007-08-08 16:26:00,1.6487,1.6487,1.6485,1.6486,1124700000.0
2007-08-08 16:27:00,1.6487,1.6489,1.6486,1.6488,1239000005.0
2007-08-08 16:28:00,1.6489,1.6493,1.6487,1.6492,1239000005.0
2007-08-08 16:29:00,1.64915,1.64915,1.6487,1.64885,1239000005.0
2007-08-08 16:30:00,1.6488,1.6489,1.6488,1.6489,186000000.0
2007-08-08 16:31:00,1.6489,1.649,1.6488,1.64895,1142500015.0
2007-08-08 16:32:00,1.649,1.649,1.6488,1.64885,630400000.0
2007-08-08 16:33:00,1.6489,1.6489,1.6488,1.6489,398499997.0
2007-08-08 16:34:00,1.64885,1.649,1.6487,1.6487,1287900003.0
2007-08-08 16:35:00,1.64875,1.6488,1.6482,1.6483,1970600012.0
2007-08-08 16:36:00,1.6484,1.6485,1.6483,1.6484,909099998.0
2007-08-08 16:37:00,1.6483,1.6485,1.6483,1.64845,898199999.0
2007-08-08 16:38:00,1.6485,1.6485,1.6482,1.6482,1743500018.0
2007-08-08 16:39:00,1.6481,1.6487,1.6481,1.6486,1703700004.0
2007-08-08 16:40:00,1.6486,1.6488,1.64855,1.6486,1703700004.0
2007-08-08 16:41:00,1.6486,1.6487,1.6485,1.6485,324000000.0
2007-08-08 16:42:00,1.6485,1.64895,1.6485,1.6487,1325200009.0
2007-08-08 16:43:00,1.6487,1.6488,1.6487,1.6487,1964400009.0
2007-08-08 16:44:00,1.64865,1.64875,1.64865,1.6487,374400000.0
2007-08-08 16:45:00,1.6487,1.6488,1.64865,1.6488,667199996.0
2007-08-08 16:46:00,1.64875,1.6488,1.6487,1.6488,347200000.0
2007-08-08 16:47:00,1.6488,1.6489,1.6487,1.64875,934600018.0
2007-08-08 16:48:00,1.6486,1.6489,1.6486,1.6488,1656799984.0
2007-08-08 16:49:00,1.6489,1.649,1.6488,1.64895,1656799984.0
2007-08-08 16:50:00,1.649,1.649,1.6487,1.6489,513099998.0
2007-08-08 16:51:00,1.6489,1.649,1.64875,1.649,654600002.0
2007-08-08 16:52:00,1.649,1.6491,1.6488,1.6489,549999992.0
2007-08-08 16:53:00,1.6489,1.649,1.6488,1.6488,612399998.0
2007-08-08 16:54:00,1.6488,1.64885,1.64855,1.64855,1677300010.0
2007-08-08 16:55:00,1.64855,1.6488,1.64855,1.64875,332299998.0
2007-08-08 16:56:00,1.64875,1.6488,1.6484,1.6485,1388400004.0
2007-08-08 16:57:00,1.6484,1.6485,1.6483,1.6484,1461500008.0
2007-08-08 16:58:00,1.6484,1.6488,1.6484,1.6488,1457000012.0
2007-08-08 16:59:00,1.6488,1.6493,1.6488,1.6492,1457000012.0
2007-08-08 17:00:00,1.6492,1.6493,1.6491,1.6491,889599992.0
2007-08-08 17:01:00,1.6491,1.6493,1.6491,1.6493,889599992.0
2007-08-08 17:02:00,1.6493,1.6493,1.64885,1.6493,1958399999.0
2007-08-08 17:03:00,1.6492,1.6494,1.6491,1.6493,1457800013.0
2007-08-08 17:04:00,1.6494,1.6494,1.6489,1.6491,1330899997.0
2007-08-08 17:05:00,1.649,1.6491,1.6488,1.649,1208500004.0
2007-08-08 17:06:00,1.649,1.6491,1.6488,1.6488,407299998.0
2007-08-08 17:07:00,1.6489,1.6489,1.6487,1.6487,1875300000.0
2007-08-08 17:08:00,1.6488,1.649,1.6488,1.6489,1760200006.0
2007-08-08 17:09:00,1.6489,1.649,1.6487,1.6487,425700002.0
2007-08-08 17:10:00,1.6488,1.6488,1.6487,1.6487,425700002.0
2007-08-08 17:11:00,1.6487,1.6489,1.6487,1.6489,1213599988.0
2007-08-08 17:12:00,1.6489,1.649,1.6487,1.64885,791599994.0
2007-08-08 17:13:00,1.64885,1.649,1.6488,1.64895,379200005.0
2007-08-08 17:14:00,1.649,1.6492,1.649,1.6491,1297500012.0
2007-08-08 17:15:00,1.6491,1.6492,1.64905,1.6491,1297500012.0
2007-08-08 17:16:00,1.6491,1.6491,1.64885,1.6489,710500007.0
2007-08-08 17:17:00,1.649,1.6491,1.6488,1.649,788700005.0
2007-08-08 17:18:00,1.6491,1.6493,1.649,1.6492,2098199990.0
2007-08-08 17:19:00,1.64915,1.6492,1.6491,1.6492,516800000.0
2007-08-08 17:20:00,1.6492,1.6492,1.649,1.64915,1082299993.0
2007-08-08 17:21:00,1.6491,1.6493,1.6491,1.6493,1208800001.0
2007-08-08 17:22:00,1.6493,1.6494,1.6491,1.64915,1109900002.0
2007-08-08 17:23:00,1.649,1.6493,1.6489,1.6493,579400001.0
2007-08-08 17:24:00,1.6494,1.6497,1.6494,1.6496,579400001.0
2007-08-08 17:25:00,1.6497,1.6502,1.6497,1.65,1511299996.0
2007-08-08 17:26:00,1.64995,1.6501,1.6496,1.65005,1511299996.0
2007-08-08 17:27:00,1.6501,1.6504,1.65,1.6503,2022399993.0
2007-08-08 17:28:00,1.6503,1.6503,1.6499,1.65,1448300005.0
2007-08-08 17:29:00,1.64995,1.6501,1.6499,1.65005,940259995.0
2007-08-08 17:30:00,1.65005,1.65005,1.6498,1.64985,489899997.0
2007-08-08 17:31:00,1.6498,1.64985,1.6496,1.6498,1153500001.0
2007-08-08 17:32:00,1.6498,1.6498,1.6495,1.6495,607999998.0
2007-08-08 17:33:00,1.6495,1.6496,1.6492,1.6495,1795099995.0
2007-08-08 17:34:00,1.6494,1.6498,1.6494,1.6498,1360199987.0
2007-08-08 17:35:00,1.6497,1.6499,1.6497,1.6499,1199799998.0
2007-08-08 17:36:00,1.6499,1.6499,1.6499,1.6499,6400000.0
2007-08-08 17:37:00,1.6498,1.6499,1.6496,1.6497,1023899996.0
2007-08-08 17:38:00,1.6497,1.6498,1.6496,1.64975,2131700001.0
2007-08-08 17:39:00,1.64975,1.6498,1.64965,1.6498,569400001.0
2007-08-08 17:40:00,1.6498,1.6498,1.6497,1.6497,526999999.0
2007-08-08 17:41:00,1.6497,1.64975,1.6497,1.64975,1128199990.0
2007-08-08 17:42:00,1.64975,1.6499,1.6497,1.64985,660600001.0
2007-08-08 17:43:00,1.6499,1.65,1.6499,1.65,266800000.0
2007-08-08 17:44:00,1.65,1.65,1.6498,1.6499,502300007.0
2007-08-08 17:45:00,1.65,1.65,1.6499,1.6499,170599999.0
2007-08-08 17:46:00,1.64995,1.65,1.64985,1.6499,265100000.0
2007-08-08 17:47:00,1.6499,1.6499,1.64985,1.6499,72800000.0
2007-08-08 17:48:00,1.6499,1.6499,1.64975,1.64975,1658652144.0
2007-08-08 17:49:00,1.64975,1.6498,1.6497,1.6497,304399999.0
2007-08-08 17:50:00,1.6497,1.6498,1.6496,1.6497,1253100003.0
2007-08-08 17:51:00,1.6497,1.6497,1.6496,1.6497,55800000.0
2007-08-08 17:52:00,1.6497,1.64975,1.6496,1.6497,567100000.0
2007-08-08 17:53:00,1.6497,1.6497,1.6495,1.64955,769399999.0
2007-08-08 17:54:00,1.6496,1.6496,1.6494,1.6495,133900001.0
2007-08-08 17:55:00,1.64955,1.6496,1.6494,1.6494,133900001.0
2007-08-08 17:56:00,1.6494,1.6496,1.6494,1.64955,1318699994.0
2007-08-08 17:57:00,1.64955,1.64955,1.64935,1.64945,1372600004.0
2007-08-08 17:58:00,1.64945,1.6496,1.6493,1.6496,1856499991.0
2007-08-08 17:59:00,1.64955,1.6496,1.6495,1.64955,374400000.0
2007-08-08 18:00:00,1.6496,1.6496,1.6494,1.6494,289800003.0
2007-08-08 18:01:00,1.6494,1.6494,1.6492,1.6493,1542099994.0
2007-08-08 18:02:00,1.6493,1.6493,1.6491,1.64915,763599993.0
2007-08-08 18:03:00,1.64915,1.64915,1.649,1.64905,1660800014.0
2007-08-08 18:04:00,1.64905,1.6493,1.64905,1.6493,541499995.0
2007-08-08 18:05:00,1.6493,1.64935,1.6492,1.64935,668799996.0
2007-08-08 18:06:00,1.6494,1.6494,1.6492,1.6493,518600003.0
2007-08-08 18:07:00,1.6493,1.6494,1.6492,1.6494,425900002.0
2007-08-08 18:08:00,1.6494,1.6494,1.6491,1.6492,794600005.0
2007-08-08 18:09:00,1.6492,1.64925,1.6492,1.64925,166400000.0
2007-08-08 18:10:00,1.6493,1.6493,1.6491,1.6491,299000004.0
2007-08-08 18:11:00,1.6491,1.6492,1.649,1.649,1564799989.0
2007-08-08 18:12:00,1.6489,1.649,1.6487,1.6488,792800001.0
2007-08-08 18:13:00,1.6488,1.6488,1.6487,1.6487,792800001.0
2007-08-08 18:14:00,1.6487,1.64885,1.6486,1.6486,651600011.0
2007-08-08 18:15:00,1.6486,1.6488,1.6486,1.6488,223599996.0
2007-08-08 18:16:00,1.6488,1.6488,1.6486,1.6487,320300000.0
2007-08-08 18:17:00,1.6487,1.6487,1.64865,1.6487,510000000.0
2007-08-08 18:18:00,1.6487,1.64875,1.6486,1.64865,1224099999.0
2007-08-08 18:19:00,1.64865,1.6489,1.64865,1.6489,580999994.0
2007-08-08 18:20:00,1.6489,1.6493,1.6489,1.6491,1374299999.0
2007-08-08 18:21:00,1.6492,1.6496,1.6491,1.6495,214300002.0
2007-08-08 18:22:00,1.6496,1.6501,1.6495,1.6498,214300002.0
2007-08-08 18:23:00,1.6497,1.6498,1.6497,1.6497,214300002.0
2007-08-08 18:24:00,1.6498,1.6498,1.6495,1.6495,214300002.0
2007-08-08 18:25:00,1.6496,1.6496,1.6496,1.6496,214300002.0
2007-08-08 18:26:00,1.6496,1.6498,1.6495,1.6498,423400001.0
2007-08-08 18:27:00,1.6498,1.6498,1.64975,1.6498,49600000.0
2007-08-08 18:28:00,1.64975,1.6499,1.6497,1.64985,913099991.0
2007-08-08 18:29:00,1.6499,1.6499,1.6498,1.64985,111399999.0
2007-08-08 18:30:00,1.6497,1.6498,1.6496,1.6497,1449199997.0
2007-08-08 18:31:00,1.6497,1.65,1.6497,1.65,1449199997.0
2007-08-08 18:32:00,1.6499,1.65,1.64985,1.6499,863600000.0
2007-08-08 18:33:00,1.6499,1.6499,1.6497,1.6499,1157800002.0
2007-08-08 18:34:00,1.64985,1.65,1.64985,1.6499,265499997.0
2007-08-08 18:35:00,1.6499,1.6499,1.64985,1.6499,517600000.0
2007-08-08 18:36:00,1.6499,1.65,1.6498,1.6499,377499994.0
2007-08-08 18:37:00,1.6499,1.65,1.6499,1.6499,355800001.0
2007-08-08 18:38:00,1.6499,1.65,1.6499,1.6499,1105300004.0
2007-08-08 18:39:00,1.6499,1.6501,1.64985,1.65,746600000.0
2007-08-08 18:40:00,1.65,1.6503,1.6499,1.6503,1697199989.0
2007-08-08 18:41:00,1.6503,1.6503,1.65005,1.65015,1732099984.0
2007-08-08 18:42:00,1.6502,1.6504,1.6501,1.6502,1811500001.0
2007-08-08 18:43:00,1.65015,1.65025,1.65,1.65025,1811500001.0
2007-08-08 18:44:00,1.65025,1.6504,1.6502,1.6502,1385400004.0
2007-08-08 18:45:00,1.6502,1.6503,1.6502,1.6503,913399998.0
2007-08-08 18:46:00,1.6503,1.65035,1.6502,1.65035,1333199986.0
2007-08-08 18:47:00,1.65035,1.6504,1.6502,1.65035,831500006.0
2007-08-08 18:48:00,1.65035,1.6506,1.65035,1.6506,255200002.0
2007-08-08 18:49:00,1.6507,1.6507,1.6506,1.6506,984900002.0
2007-08-08 18:50:00,1.6506,1.6506,1.6505,1.6505,984900002.0
2007-08-08 18:51:00,1.6505,1.6505,1.65035,1.6504,1351300000.0
2007-08-08 18:52:00,1.6503,1.6504,1.6502,1.6502,1878100006.0
2007-08-08 18:53:00,1.65025,1.6504,1.6501,1.6502,1878100006.0
2007-08-08 18:54:00,1.6501,1.6502,1.6498,1.6499,688099990.0
2007-08-08 18:55:00,1.65,1.65,1.6498,1.6499,688099990.0
2007-08-08 18:56:00,1.6498,1.65,1.6498,1.6499,688099990.0
2007-08-08 18:57:00,1.6499,1.65,1.6498,1.6499,924900003.0
2007-08-08 18:58:00,1.64985,1.65,1.64975,1.6499,924900003.0
2007-08-08 18:59:00,1.6499,1.64995,1.6496,1.64975,995200005.0
2007-08-08 19:00:00,1.64975,1.6499,1.6496,1.6499,1243400000.0
2007-08-08 19:01:00,1.64985,1.65,1.64985,1.65,807100001.0
2007-08-08 19:02:00,1.65,1.6501,1.65,1.65,875599996.0
2007-08-08 19:03:00,1.65,1.65,1.65,1.65,735200004.0
2007-08-08 19:04:00,1.65,1.65,1.6499,1.65,813699995.0
2007-08-08 19:05:00,1.65,1.6501,1.64995,1.65005,784399998.0
2007-08-08 19:06:00,1.6502,1.6502,1.6501,1.6502,1099099989.0
2007-08-08 19:07:00,1.6501,1.6501,1.6498,1.6499,1099099989.0
2007-08-08 19:08:00,1.64995,1.64995,1.6497,1.64985,1099099989.0
2007-08-08 19:09:00,1.64985,1.6499,1.6496,1.6496,688400004.0
2007-08-08 19:10:00,1.6495,1.6497,1.6495,1.6497,1525100004.0
2007-08-08 19:11:00,1.6496,1.6498,1.6496,1.6497,1525100004.0
2007-08-08 19:12:00,1.64975,1.6499,1.6497,1.6499,1525100004.0
2007-08-08 19:13:00,1.65,1.65,1.6498,1.65,1817399996.0
2007-08-08 19:14:00,1.65,1.65,1.6498,1.6499,1817399996.0
2007-08-08 19:15:00,1.6499,1.6499,1.6497,1.64985,1624100004.0
2007-08-08 19:16:00,1.64985,1.64985,1.6498,1.6498,654400000.0
2007-08-08 19:17:00,1.6498,1.6499,1.6498,1.6499,547999995.0
2007-08-08 19:18:00,1.6499,1.6499,1.6498,1.6498,326299997.0
2007-08-08 19:19:00,1.6499,1.64995,1.64975,1.64975,715000003.0
2007-08-08 19:20:00,1.64975,1.6498,1.6496,1.6498,649300000.0
2007-08-08 19:21:00,1.6498,1.65,1.6497,1.6498,989200006.0
2007-08-08 19:22:00,1.6499,1.65,1.6499,1.6499,1935200013.0
2007-08-08 19:23:00,1.6499,1.6499,1.64985,1.6499,703200000.0
2007-08-08 19:24:00,1.6499,1.6499,1.6497,1.6497,1066699998.0
2007-08-08 19:25:00,1.6497,1.6498,1.6497,1.6497,227100002.0
2007-08-08 19:26:00,1.6497,1.64995,1.6497,1.6498,1297700009.0
2007-08-08 19:27:00,1.6498,1.6499,1.64965,1.6499,1470800026.0
2007-08-08 19:28:00,1.6499,1.65,1.64985,1.65,870699999.0
2007-08-08 19:29:00,1.64995,1.65,1.64985,1.6499,348799999.0
2007-08-08 19:30:00,1.64985,1.6499,1.64985,1.6499,24100000.0
2007-08-08 19:31:00,1.6499,1.65,1.6499,1.65,401600001.0
2007-08-08 19:32:00,1.64995,1.65,1.64975,1.6498,561000000.0
2007-08-08 19:33:00,1.6499,1.6505,1.6499,1.6504,1809500012.0
2007-08-08 19:34:00,1.6505,1.6506,1.6504,1.6505,1809500012.0
2007-08-08 19:35:00,1.6505,1.6506,1.65035,1.6506,1809500012.0
2007-08-08 19:36:00,1.6506,1.6508,1.6506,1.6507,1783300026.0
2007-08-08 19:37:00,1.6507,1.6508,1.65065,1.65075,1183600011.0
2007-08-08 19:38:00,1.65075,1.65075,1.6505,1.6505,1121800004.0
2007-08-08 19:39:00,1.6505,1.6505,1.6505,1.6505,664899992.0
2007-08-08 19:40:00,1.6505,1.6508,1.6505,1.65075,1131699999.0
2007-08-08 19:41:00,1.6507,1.6508,1.65065,1.6507,372500004.0
2007-08-08 19:42:00,1.6507,1.6508,1.65065,1.65065,292900002.0
2007-08-08 19:43:00,1.6507,1.6508,1.65065,1.6508,1165499999.0
2007-08-08 19:44:00,1.6508,1.6508,1.65065,1.6507,541499997.0
2007-08-08 19:45:00,1.6507,1.6508,1.65055,1.6507,1693699996.0
2007-08-08 19:46:00,1.6507,1.6508,1.6506,1.65075,2001000001.0
2007-08-08 19:47:00,1.6508,1.6509,1.65075,1.6508,721299996.0
2007-08-08 19:48:00,1.6508,1.6509,1.6508,1.6509,874099997.0
2007-08-08 19:49:00,1.6509,1.6509,1.6509,1.6509,23200000.0
2007-08-08 19:50:00,1.6509,1.6509,1.65085,1.6509,808499998.0
2007-08-08 19:51:00,1.6509,1.651,1.6509,1.651,452400000.0
2007-08-08 19:52:00,1.651,1.651,1.65085,1.65085,345400002.0
2007-08-08 19:53:00,1.65085,1.65085,1.65075,1.65085,193999999.0
2007-08-08 19:54:00,1.6508,1.65105,1.65075,1.651,1027699995.0
2007-08-08 19:55:00,1.651,1.651,1.6507,1.65075,761200002.0
2007-08-08 19:56:00,1.65075,1.65075,1.6506,1.6506,418699996.0
2007-08-08 19:57:00,1.6506,1.6506,1.6505,1.6506,306099997.0
2007-08-08 19:58:00,1.6506,1.65065,1.6505,1.6506,324800001.0
2007-08-08 19:59:00,1.65065,1.6507,1.6506,1.6507,162400000.0
2007-08-08 20:00:00,1.6507,1.6507,1.65055,1.6507,872800001.0
2007-08-08 20:01:00,1.6507,1.6507,1.6506,1.6506,191200005.0
2007-08-08 20:02:00,1.6506,1.6506,1.65055,1.65055,738900023.0
2007-08-08 20:03:00,1.65055,1.6506,1.65055,1.6506,187500000.0
2007-08-08 20:04:00,1.6506,1.65065,1.65055,1.65055,573400016.0
2007-08-08 20:05:00,1.6506,1.6506,1.65055,1.6506,836900013.0
2007-08-08 20:06:00,1.6506,1.6506,1.65055,1.6506,815700018.0
2007-08-08 20:07:00,1.6506,1.6506,1.6504,1.65055,979699993.0
2007-08-08 20:08:00,1.65055,1.6506,1.65045,1.6505,642899999.0
2007-08-08 20:09:00,1.6505,1.6506,1.6505,1.6506,726200012.0
2007-08-08 20:10:00,1.6506,1.6506,1.6505,1.6505,1547600022.0
2007-08-08 20:11:00,1.6505,1.6505,1.6505,1.6505,289500001.0
2007-08-08 20:12:00,1.6505,1.6505,1.6504,1.6504,466000007.0
2007-08-08 20:13:00,1.6504,1.65055,1.6504,1.65045,1076500005.0
2007-08-08 20:14:00,1.65045,1.6506,1.65045,1.6506,532899996.0
2007-08-08 20:15:00,1.6506,1.6506,1.65055,1.6506,1556299985.0
2007-08-08 20:16:00,1.6506,1.6506,1.65055,1.6506,439899999.0
2007-08-08 20:17:00,1.6506,1.6507,1.6506,1.6506,999399995.0
2007-08-08 20:18:00,1.6506,1.65065,1.6505,1.65065,556000000.0
2007-08-08 20:19:00,1.6507,1.6508,1.6506,1.65065,462599997.0
2007-08-08 20:20:00,1.6507,1.6507,1.6506,1.6507,55600000.0
2007-08-08 20:21:00,1.65046,1.65046,1.65021,1.65038,520200011.0
2007-08-08 20:22:00,1.6507,1.6507,1.65065,1.65065,7100000.0
2007-08-08 20:23:00,1.6507,1.6507,1.6506,1.6507,329700001.0
2007-08-08 20:24:00,1.65065,1.6507,1.6506,1.65065,58700000.0
2007-08-08 20:25:00,1.65065,1.65085,1.65065,1.65075,1301600005.0
2007-08-08 20:26:00,1.6507,1.6509,1.65065,1.6508,1007600011.0
2007-08-08 20:27:00,1.6508,1.6508,1.65065,1.65065,745800012.0
2007-08-08 20:28:00,1.65075,1.65075,1.65065,1.6507,137700001.0
2007-08-08 20:29:00,1.6507,1.6507,1.65065,1.6507,10100000.0
2007-08-08 20:30:00,1.6507,1.6508,1.6507,1.6508,328999998.0
2007-08-08 20:31:00,1.6507,1.6508,1.6506,1.6507,1324000025.0
2007-08-08 20:32:00,1.65075,1.6509,1.6507,1.6507,819000003.0
2007-08-08 20:33:00,1.6507,1.6508,1.6507,1.6508,417200004.0
2007-08-08 20:34:00,1.6508,1.6509,1.6507,1.6508,845200005.0
2007-08-08 20:35:00,1.6508,1.6508,1.6506,1.6506,888100010.0
2007-08-08 20:36:00,1.6505,1.6506,1.6504,1.6505,861400011.0
2007-08-08 20:37:00,1.6505,1.6505,1.6504,1.6504,861400011.0
2007-08-08 20:38:00,1.6504,1.6504,1.65035,1.65035,493500000.0
2007-08-08 20:39:00,1.6504,1.6504,1.6502,1.6503,1785099990.0
2007-08-08 20:40:00,1.65025,1.6503,1.65,1.65,766299995.0
2007-08-08 20:41:00,1.6501,1.6501,1.65005,1.65005,64000000.0
2007-08-08 20:42:00,1.6501,1.6501,1.64995,1.65005,933000002.0
2007-08-08 20:43:00,1.6501,1.6501,1.65,1.6501,614100008.0
2007-08-08 20:44:00,1.65015,1.65015,1.6501,1.6501,323100002.0
2007-08-08 20:45:00,1.6501,1.6503,1.6501,1.6503,191500002.0
2007-08-08 20:46:00,1.6503,1.6503,1.65025,1.65025,37599999.0
2007-08-08 20:47:00,1.6503,1.6504,1.6503,1.6503,720500000.0
2007-08-08 20:48:00,1.6504,1.6505,1.6503,1.6504,1220700014.0
2007-08-08 20:49:00,1.6504,1.6504,1.6504,1.6504,264000000.0
2007-08-08 20:50:00,1.6504,1.6504,1.6504,1.6504,64800000.0
2007-08-08 20:51:00,1.6504,1.65045,1.6503,1.6503,528000000.0
2007-08-08 20:52:00,1.6503,1.6504,1.6503,1.6504,1576500002.0
2007-08-08 20:53:00,1.6504,1.65045,1.6502,1.65025,492099998.0
2007-08-08 20:54:00,1.65025,1.6504,1.65025,1.6503,1046899989.0
2007-08-08 20:55:00,1.65025,1.6504,1.65025,1.65025,345600004.0
2007-08-08 20:56:00,1.6503,1.6503,1.6502,1.65025,97800001.0
2007-08-08 20:57:00,1.65025,1.6503,1.65015,1.6502,197600002.0
2007-08-08 20:58:00,1.6502,1.6502,1.65,1.6501,749399996.0
2007-08-08 20:59:00,1.6501,1.6502,1.64995,1.64995,975499997.0
2007-08-08 21:00:00,1.64995,1.6501,1.6499,1.64995,537000003.0
2007-08-08 21:01:00,1.65,1.65,1.6498,1.6499,795700003.0
2007-08-08 21:02:00,1.65,1.65,1.6498,1.6499,1148700010.0
2007-08-08 21:03:00,1.6499,1.65,1.6497,1.6497,1477700025.0
2007-08-08 21:04:00,1.6497,1.6497,1.6497,1.6497,22299999.0
2007-08-08 21:05:00,1.64965,1.6498,1.64965,1.6498,180100001.0
2007-08-08 21:06:00,1.6498,1.6498,1.6497,1.6497,182400000.0
2007-08-08 21:07:00,1.64965,1.6497,1.6496,1.6496,120699998.0
2007-08-08 21:08:00,1.6497,1.6497,1.6496,1.6496,462100001.0
2007-08-08 21:09:00,1.6496,1.6497,1.64955,1.64955,687700002.0
2007-08-08 21:10:00,1.6496,1.6496,1.6489,1.6492,1017499999.0
2007-08-08 21:11:00,1.64915,1.64915,1.64875,1.64905,1243800005.0
2007-08-08 21:12:00,1.64905,1.6493,1.64905,1.6493,786799997.0
2007-08-08 21:13:00,1.6493,1.6493,1.64885,1.64895,397199994.0
2007-08-08 21:14:00,1.64895,1.649,1.6489,1.64895,1679900010.0
2007-08-08 21:15:00,1.649,1.64905,1.6487,1.6489,1248099985.0
2007-08-08 21:16:00,1.649,1.649,1.6489,1.6489,386500014.0
2007-08-08 21:17:00,1.6489,1.6489,1.6482,1.6487,1570800006.0
2007-08-08 21:18:00,1.64865,1.64865,1.6485,1.6486,1571899993.0
2007-08-08 21:19:00,1.6486,1.6486,1.6485,1.6486,717799992.0
2007-08-08 21:20:00,1.64855,1.64895,1.64855,1.64895,1161500007.0
2007-08-08 21:21:00,1.64895,1.649,1.6488,1.649,893699999.0
2007-08-08 21:22:00,1.6489,1.6493,1.6489,1.6493,1021299993.0
2007-08-08 21:23:00,1.6493,1.64935,1.649,1.64915,770200001.0
2007-08-08 21:24:00,1.6491,1.64915,1.6486,1.6486,1504399973.0
2007-08-08 21:25:00,1.64865,1.64865,1.6484,1.64855,737499994.0
2007-08-08 21:26:00,1.6487,1.6487,1.64795,1.64795,1623100000.0
2007-08-08 21:27:00,1.648,1.6482,1.6476,1.6481,1859000002.0
2007-08-08 21:28:00,1.648,1.6484,1.6476,1.6477,1859000002.0
2007-08-08 21:29:00,1.64775,1.64835,1.64775,1.64825,1859000002.0
2007-08-08 21:30:00,1.64825,1.6483,1.64815,1.6482,682899995.0
2007-08-08 21:31:00,1.6482,1.64875,1.64815,1.6487,1050600007.0
2007-08-08 21:32:00,1.6487,1.64885,1.64865,1.64865,406100001.0
2007-08-08 21:33:00,1.64865,1.649,1.6486,1.649,1940499978.0
2007-08-08 21:34:00,1.649,1.649,1.64875,1.6489,1350100000.0
2007-08-08 21:35:00,1.6489,1.6489,1.6481,1.64825,854242385.0
2007-08-08 21:36:00,1.6482,1.6488,1.6482,1.6488,977899997.0
2007-08-08 21:37:00,1.6487,1.6491,1.6487,1.64885,733200003.0
2007-08-08 21:38:00,1.64895,1.64905,1.6487,1.64895,800799995.0
2007-08-08 21:39:00,1.6487,1.64895,1.64865,1.6489,1185099996.0
2007-08-08 21:40:00,1.6489,1.649,1.6488,1.649,868000000.0
2007-08-08 21:41:00,1.649,1.649,1.64855,1.64855,914699999.0
2007-08-08 21:42:00,1.64855,1.6489,1.64845,1.6487,1765200001.0
2007-08-08 21:43:00,1.6488,1.6491,1.6488,1.649,444599993.0
2007-08-08 21:44:00,1.649,1.649,1.649,1.649,128000000.0
2007-08-08 21:45:00,1.64895,1.649,1.6486,1.64875,418700000.0
2007-08-08 21:46:00,1.6487,1.6489,1.64865,1.6487,1133199995.0
2007-08-08 21:47:00,1.6487,1.64875,1.6486,1.6487,928700000.0
2007-08-08 21:48:00,1.6487,1.6487,1.64865,1.6487,821899982.0
2007-08-08 21:49:00,1.6487,1.64885,1.6487,1.64875,1564900019.0
2007-08-08 21:50:00,1.6488,1.6488,1.64875,1.64875,337600000.0
2007-08-08 21:51:00,1.6488,1.6488,1.64875,1.6488,131200000.0
2007-08-08 21:52:00,1.6488,1.6488,1.6488,1.6488,419200000.0
2007-08-08 21:53:00,1.6488,1.6495,1.6488,1.6495,1953200008.0
2007-08-08 21:54:00,1.6495,1.6495,1.64915,1.6493,1135000000.0
2007-08-08 21:55:00,1.6493,1.6493,1.6492,1.6493,447199998.0
2007-08-08 21:56:00,1.6493,1.6494,1.6492,1.6493,605800004.0
2007-08-08 21:57:00,1.6493,1.6495,1.6493,1.6493,832399994.0
2007-08-08 21:58:00,1.64945,1.6496,1.6491,1.64945,1425300008.0
2007-08-08 21:59:00,1.64945,1.6497,1.6494,1.64955,1602599985.0
2007-08-08 22:00:00,1.64955,1.6496,1.6492,1.6493,1092499989.0
2007-08-08 22:01:00,1.64925,1.6495,1.64905,1.6495,2065500002.0
2007-08-08 22:02:00,1.6495,1.6498,1.6495,1.64975,332000001.0
2007-08-08 22:03:00,1.6498,1.6498,1.6496,1.6496,335200000.0
2007-08-08 22:04:00,1.6496,1.6501,1.64955,1.65,1143799997.0
2007-08-08 22:05:00,1.65,1.6502,1.65,1.6502,500300001.0
2007-08-08 22:06:00,1.65015,1.6504,1.65015,1.6503,715099998.0
2007-08-08 22:07:00,1.65025,1.6503,1.64995,1.64995,790699995.0
2007-08-08 22:08:00,1.64995,1.65,1.6498,1.65,572800001.0
2007-08-08 22:09:00,1.65,1.6503,1.6499,1.6503,308399999.0
2007-08-08 22:10:00,1.6504,1.6506,1.6504,1.65045,342499997.0
2007-08-08 22:11:00,1.6505,1.6505,1.6504,1.6505,589400001.0
2007-08-08 22:12:00,1.6505,1.6507,1.6505,1.6507,96200000.0
2007-08-08 22:13:00,1.65065,1.6508,1.6505,1.6506,1162400007.0
2007-08-08 22:14:00,1.6506,1.6508,1.65045,1.6505,1109700002.0
2007-08-08 22:15:00,1.6505,1.6505,1.65025,1.6503,729499990.0
2007-08-08 22:16:00,1.6503,1.6503,1.6502,1.6503,519199996.0
2007-08-08 22:17:00,1.6503,1.6503,1.65015,1.65025,492899996.0
2007-08-08 22:18:00,1.6503,1.65055,1.6502,1.6504,1639699988.0
2007-08-08 22:19:00,1.6504,1.6507,1.6504,1.6507,871999996.0
2007-08-08 22:20:00,1.65065,1.65065,1.65035,1.65045,451600002.0
2007-08-08 22:21:00,1.65045,1.65045,1.6504,1.6504,73600000.0
2007-08-08 22:22:00,1.6504,1.65045,1.65035,1.65035,250100000.0
2007-08-08 22:23:00,1.65035,1.6504,1.65035,1.6504,358800001.0
2007-08-08 22:24:00,1.6504,1.6504,1.65035,1.6504,161700000.0
2007-08-08 22:25:00,1.6504,1.65045,1.65035,1.65035,544800006.0
2007-08-08 22:26:00,1.6504,1.6505,1.6504,1.6505,177600002.0
2007-08-08 22:27:00,1.6505,1.6505,1.6505,1.6505,473600000.0
2007-08-08 22:28:00,1.6505,1.6505,1.6505,1.6505,100000000.0
2007-08-08 22:29:00,1.6505,1.6505,1.65045,1.65045,496400002.0
2007-08-08 22:30:00,1.6505,1.6505,1.65045,1.65045,372599999.0
2007-08-08 22:31:00,1.65045,1.6507,1.65045,1.6507,533600002.0
2007-08-08 22:32:00,1.6507,1.6509,1.65065,1.65065,1595100005.0
2007-08-08 22:33:00,1.6507,1.6507,1.65065,1.6507,318999998.0
2007-08-08 22:34:00,1.6507,1.6509,1.6507,1.6508,618199998.0
2007-08-08 22:35:00,1.6508,1.6508,1.65075,1.65075,165200000.0
2007-08-08 22:36:00,1.6508,1.6509,1.6505,1.6507,572799993.0
2007-08-08 22:37:00,1.6507,1.6507,1.6505,1.6507,224000000.0
2007-08-08 22:38:00,1.6507,1.6507,1.65045,1.6507,121599999.0
2007-08-08 22:39:00,1.6507,1.6507,1.6506,1.6507,293900008.0
2007-08-08 22:40:00,1.6506,1.6509,1.6504,1.6506,961499999.0
2007-08-08 22:41:00,1.6507,1.6508,1.6506,1.6506,753099992.0
2007-08-08 22:42:00,1.6507,1.6509,1.6506,1.6509,379000004.0
2007-08-08 22:43:00,1.6509,1.651,1.6507,1.6509,617000002.0
2007-08-08 22:44:00,1.651,1.651,1.6508,1.6509,118400000.0
2007-08-08 22:45:00,1.6509,1.6509,1.6509,1.6509,16000000.0
2007-08-08 22:46:00,1.6509,1.651,1.6509,1.6509,339200000.0
2007-08-08 22:47:00,1.6509,1.651,1.6507,1.6509,389600006.0
2007-08-08 22:48:00,1.6509,1.6512,1.6509,1.651,1093599998.0
2007-08-08 22:49:00,1.651,1.651,1.65095,1.651,289700000.0
2007-08-08 22:50:00,1.651,1.651,1.6509,1.651,649600002.0
2007-08-08 22:51:00,1.651,1.651,1.6509,1.6509,265999998.0
2007-08-08 22:52:00,1.6509,1.651,1.6508,1.65085,1081500008.0
2007-08-08 22:53:00,1.65085,1.651,1.6508,1.651,899900000.0
2007-08-08 22:54:00,1.651,1.651,1.65085,1.6509,1521900009.0
2007-08-08 22:55:00,1.6509,1.6509,1.6509,1.6509,349600000.0
2007-08-08 22:56:00,1.6509,1.6509,1.65075,1.6508,809100003.0
2007-08-08 22:57:00,1.6508,1.6508,1.6508,1.6508,26400000.0
2007-08-08 22:58:00,1.6508,1.6509,1.65075,1.6508,323199997.0
2007-08-08 22:59:00,1.65085,1.6509,1.6508,1.6509,243400001.0
2007-08-08 23:00:00,1.6508,1.651,1.6507,1.6509,281500002.0
2007-08-08 23:01:00,1.651,1.651,1.651,1.651,4000000.0
2007-08-08 23:02:00,1.651,1.651,1.6508,1.6508,47899999.0
2007-08-08 23:03:00,1.6508,1.6508,1.6508,1.6508,27200000.0
2007-08-08 23:04:00,1.65058,1.65067,1.6505,1.6506,1018999997.0
2007-08-08 23:05:00,1.6508,1.6508,1.6508,1.6508,11200000.0
2007-08-08 23:06:00,1.6508,1.6508,1.6507,1.6507,29500000.0
2007-08-08 23:07:00,1.6508,1.6509,1.6508,1.6508,110000000.0
2007-08-08 23:08:00,1.6509,1.6511,1.6509,1.651,142700000.0
2007-08-08 23:09:00,1.651,1.6511,1.651,1.6511,81600000.0
2007-08-08 23:10:00,1.6512,1.6512,1.6509,1.6512,11200000.0
2007-08-08 23:11:00,1.6512,1.6512,1.6512,1.6512,1600000.0
2007-08-08 23:12:00,1.6512,1.6513,1.651,1.6512,39800000.0
2007-08-08 23:13:00,1.6511,1.6512,1.6511,1.6512,53600000.0
2007-08-08 23:14:00,1.6513,1.6513,1.6512,1.6512,32000000.0
2007-08-08 23:15:00,1.65115,1.65115,1.6511,1.6511,190699998.0
2007-08-08 23:16:00,1.6511,1.6512,1.6511,1.6512,294499998.0
2007-08-08 23:17:00,1.6512,1.6513,1.6511,1.6513,44700000.0
2007-08-08 23:18:00,1.6512,1.6513,1.65115,1.6512,67700000.0
2007-08-08 23:19:00,1.6512,1.6512,1.6511,1.6511,38300000.0
2007-08-08 23:20:00,1.6511,1.6511,1.6509,1.651,288299998.0
2007-08-08 23:21:00,1.6511,1.6511,1.651,1.651,143900000.0
2007-08-08 23:22:00,1.651,1.6511,1.651,1.6511,16800000.0
2007-08-08 23:23:00,1.651,1.6511,1.6509,1.6509,416099999.0
2007-08-08 23:24:00,1.6509,1.6509,1.6505,1.6505,607500005.0
2007-08-08 23:25:00,1.6505,1.6506,1.6504,1.6506,292700001.0
2007-08-08 23:26:00,1.6506,1.6507,1.6501,1.65065,532800000.0
2007-08-08 23:27:00,1.6507,1.6507,1.6507,1.6507,10700000.0
2007-08-08 23:28:00,1.6507,1.6507,1.6506,1.6506,20800000.0
2007-08-08 23:29:00,1.6506,1.6507,1.65035,1.6507,319800000.0
2007-08-08 23:30:00,1.6507,1.6507,1.6505,1.6505,46400000.0
2007-08-08 23:31:00,1.65055,1.6506,1.6505,1.6506,51200000.0
2007-08-08 23:32:00,1.6506,1.6507,1.6505,1.6506,202400000.0
2007-08-08 23:33:00,1.6506,1.6506,1.6506,1.6506,45600000.0
2007-08-08 23:34:00,1.6506,1.6506,1.6506,1.6506,107200000.0
2007-08-08 23:35:00,1.6506,1.6507,1.65055,1.6506,178799997.0
2007-08-08 23:36:00,1.6506,1.6506,1.65055,1.6506,44300000.0
2007-08-08 23:37:00,1.6506,1.6506,1.65035,1.6506,241299998.0
2007-08-08 23:38:00,1.6506,1.6506,1.6506,1.6506,120800000.0
2007-08-08 23:39:00,1.6506,1.6506,1.6506,1.6506,16000000.0
2007-08-08 23:40:00,1.6506,1.6506,1.6506,1.6506,26400000.0
2007-08-08 23:41:00,1.6506,1.6506,1.6506,1.6506,184800000.0
2007-08-08 23:42:00,1.6506,1.6506,1.6506,1.6506,26400000.0
2007-08-08 23:43:00,1.6506,1.6506,1.6506,1.6506,59200000.0
2007-08-08 23:44:00,1.6506,1.6506,1.65055,1.6506,21200000.0
2007-08-08 23:45:00,1.65055,1.6506,1.65055,1.6506,24800000.0
2007-08-08 23:46:00,1.6506,1.6506,1.65055,1.65055,26400000.0
2007-08-08 23:47:00,1.6506,1.6506,1.6505,1.6506,247700003.0
2007-08-08 23:48:00,1.6506,1.6506,1.6506,1.6506,8000000.0
2007-08-08 23:49:00,1.6506,1.6506,1.6506,1.6506,12800000.0
2007-08-08 23:50:00,1.6506,1.6506,1.6506,1.6506,6400000.0
2007-08-08 23:51:00,1.65023,1.65038,1.64994,1.64999,132100001.0
2007-08-08 23:52:00,1.6506,1.6506,1.6504,1.6505,130200000.0
2007-08-08 23:53:00,1.6505,1.6505,1.6504,1.6504,40000000.0
2007-08-08 23:54:00,1.6504,1.6504,1.6502,1.6504,133600000.0
2007-08-08 23:55:00,1.6503,1.6504,1.6503,1.6504,35200000.0
2007-08-08 23:56:00,1.6504,1.6504,1.6501,1.6502,221500000.0
2007-08-08 23:57:00,1.6502,1.6503,1.65,1.6501,543699997.0
2007-08-08 23:58:00,1.6501,1.6503,1.6501,1.6503,159600000.0
2007-08-08 23:59:00,1.6503,1.6503,1.6503,1.6503,12000000.0
2007-08-09 00:00:00,1.6503,1.6503,1.6503,1.6503,12800000.0
2007-08-09 00:01:00,1.6503,1.6503,1.6502,1.6502,48599999.0
2007-08-09 00:02:00,1.6502,1.6503,1.65005,1.6501,252200001.0
2007-08-09 00:03:00,1.6501,1.65015,1.6501,1.6501,39200000.0
2007-08-09 00:04:00,1.6501,1.6501,1.6501,1.6501,22400000.0
2007-08-09 00:05:00,1.6501,1.6501,1.65,1.65005,60400000.0
2007-08-09 00:06:00,1.6501,1.6501,1.6501,1.6501,12000000.0
2007-08-09 00:07:00,1.6501,1.6503,1.6501,1.6502,32800000.0
2007-08-09 00:08:00,1.6503,1.6503,1.6501,1.6501,31200000.0
2007-08-09 00:09:00,1.6502,1.6502,1.6502,1.6502,225600000.0
2007-08-09 00:10:00,1.6502,1.6503,1.6502,1.6503,46400000.0
2007-08-09 00:11:00,1.6502,1.6502,1.6501,1.6501,82200001.0
2007-08-09 00:12:00,1.6501,1.6502,1.6501,1.6502,36800000.0
2007-08-09 00:13:00,1.6502,1.6502,1.6502,1.6502,19200000.0
2007-08-09 00:14:00,1.6502,1.6502,1.6502,1.6502,30400000.0
2007-08-09 00:15:00,1.6502,1.6502,1.6502,1.6502,16800000.0
2007-08-09 00:16:00,1.6502,1.6502,1.6502,1.6502,12000000.0
2007-08-09 00:17:00,1.6502,1.6502,1.6502,1.6502,18400000.0
2007-08-09 00:18:00,1.6502,1.6502,1.6499,1.65,317899998.0
2007-08-09 00:19:00,1.65,1.65005,1.65,1.65,352900000.0
2007-08-09 00:20:00,1.65,1.65,1.6499,1.6499,136900004.0
2007-08-09 00:21:00,1.65,1.65,1.65,1.65,6400000.0
2007-08-09 00:22:00,1.65,1.65,1.6499,1.6499,32900000.0
2007-08-09 00:23:00,1.6499,1.6499,1.6498,1.64985,230900000.0
2007-08-09 00:24:00,1.6499,1.6499,1.6499,1.6499,85600000.0
2007-08-09 00:25:00,1.6499,1.6499,1.6499,1.6499,8000000.0
2007-08-09 00:26:00,1.6499,1.6499,1.6499,1.6499,25600000.0
2007-08-09 00:27:00,1.6499,1.6499,1.6498,1.6498,54400000.0
2007-08-09 00:28:00,1.6498,1.6498,1.6498,1.6498,5600000.0
2007-08-09 00:29:00,1.6498,1.64985,1.6497,1.6497,519300008.0
2007-08-09 00:30:00,1.6499,1.65,1.6498,1.6498,180800000.0
2007-08-09 00:31:00,1.6499,1.64995,1.6498,1.6498,262199999.0
2007-08-09 00:32:00,1.6498,1.6498,1.6498,1.6498,8000000.0
2007-08-09 00:33:00,1.6498,1.6498,1.6498,1.6498,16000000.0
2007-08-09 00:34:00,1.64973,1.64974,1.64962,1.64965,289099995.0
2007-08-09 00:35:00,1.6498,1.6498,1.6498,1.6498,60000000.0
2007-08-09 00:36:00,1.6498,1.6498,1.6497,1.6497,108200000.0
2007-08-09 00:37:00,1.6498,1.6498,1.6498,1.6498,84800000.0
2007-08-09 00:38:00,1.6498,1.64985,1.6498,1.6498,415199998.0
2007-08-09 00:39:00,1.6496,1.64965,1.64902,1.64934,1197100003.0
2007-08-09 00:40:00,1.65,1.65,1.6498,1.6498,92799998.0
2007-08-09 00:41:00,1.6498,1.64985,1.6498,1.64985,73599997.0
2007-08-09 00:42:00,1.64985,1.6499,1.64985,1.6499,50400000.0
2007-08-09 00:43:00,1.6499,1.6499,1.6499,1.6499,28800000.0
2007-08-09 00:44:00,1.6499,1.6499,1.6499,1.6499,199999998.0
2007-08-09 00:45:00,1.6499,1.6499,1.6499,1.6499,167699997.0
2007-08-09 00:46:00,1.6499,1.6499,1.6499,1.6499,90899997.0
2007-08-09 00:47:00,1.6499,1.6499,1.6499,1.6499,183500005.0
2007-08-09 00:48:00,1.64978,1.64989,1.64977,1.64977,309600001.0
2007-08-09 00:49:00,1.6499,1.6499,1.64985,1.64985,130800000.0
2007-08-09 00:50:00,1.6499,1.6499,1.64985,1.6499,323000004.0
2007-08-09 00:51:00,1.6499,1.6499,1.6499,1.6499,291600001.0
2007-08-09 00:52:00,1.6499,1.6499,1.64985,1.6499,54200000.0
2007-08-09 00:53:00,1.6499,1.6499,1.6499,1.6499,69600001.0
2007-08-09 00:54:00,1.6499,1.6499,1.6499,1.6499,28800000.0
2007-08-09 00:55:00,1.6499,1.6499,1.6499,1.6499,19200001.0
2007-08-09 00:56:00,1.6499,1.65,1.64985,1.65,276299998.0
2007-08-09 00:57:00,1.65,1.65,1.6498,1.6499,276400004.0
2007-08-09 00:58:00,1.64995,1.6501,1.64995,1.6501,577999997.0
2007-08-09 00:59:00,1.6502,1.6503,1.6502,1.6502,211500003.0
2007-08-09 01:00:00,1.6502,1.6503,1.65015,1.65025,321199992.0
2007-08-09 01:01:00,1.65025,1.65025,1.65015,1.65015,136000003.0
2007-08-09 01:02:00,1.6502,1.6502,1.6502,1.6502,55200000.0
2007-08-09 01:03:00,1.6502,1.6502,1.6502,1.6502,74400001.0
2007-08-09 01:04:00,1.6502,1.6502,1.6502,1.6502,49700000.0
2007-08-09 01:05:00,1.65015,1.6502,1.65015,1.6502,77100001.0
2007-08-09 01:06:00,1.6502,1.6503,1.6502,1.6503,76799998.0
2007-08-09 01:07:00,1.6503,1.6503,1.65025,1.65025,111299996.0
2007-08-09 01:08:00,1.6503,1.6503,1.65025,1.6503,143199997.0
2007-08-09 01:09:00,1.6504,1.6504,1.6503,1.6503,151199999.0
2007-08-09 01:10:00,1.6503,1.6503,1.6503,1.6503,43200000.0
2007-08-09 01:11:00,1.6503,1.6503,1.6503,1.6503,194400000.0
2007-08-09 01:12:00,1.6503,1.6503,1.6503,1.6503,86400000.0
2007-08-09 01:13:00,1.65002,1.65081,1.64991,1.64991,179200000.0
2007-08-09 01:14:00,1.6509,1.6509,1.64981,1.65018,486499996.0
2007-08-09 01:15:00,1.6503,1.6503,1.65025,1.6503,174399999.0
2007-08-09 01:16:00,1.65025,1.65025,1.6502,1.6502,167200000.0
2007-08-09 01:17:00,1.6502,1.6502,1.6502,1.6502,57600000.0
2007-08-09 01:18:00,1.6502,1.6502,1.6502,1.6502,14400000.0
2007-08-09 01:19:00,1.6502,1.6502,1.6502,1.6502,24000000.0
2007-08-09 01:20:00,1.65005,1.6502,1.64963,1.64987,172100005.0
2007-08-09 01:21:00,1.64975,1.6501,1.64962,1.6499,207100008.0
2007-08-09 01:22:00,1.65,1.6508,1.64988,1.65007,226900010.0
2007-08-09 01:23:00,1.64975,1.64994,1.64968,1.64994,64900002.0
2007-08-09 01:24:00,1.64995,1.65077,1.64982,1.65012,98300001.0
2007-08-09 01:25:00,1.6502,1.6502,1.6502,1.6502,48000000.0
2007-08-09 01:26:00,1.6502,1.6502,1.6502,1.6502,49600000.0
2007-08-09 01:27:00,1.6502,1.6502,1.6502,1.6502,14700000.0
2007-08-09 01:28:00,1.6502,1.6502,1.6502,1.6502,75100002.0
2007-08-09 01:29:00,1.6502,1.6502,1.6502,1.6502,18400000.0
2007-08-09 01:30:00,1.6502,1.6502,1.6502,1.6502,80799999.0
2007-08-09 01:31:00,1.6502,1.6502,1.6502,1.6502,31900000.0
2007-08-09 01:32:00,1.6502,1.6502,1.6502,1.6502,169100002.0
2007-08-09 01:33:00,1.65005,1.65005,1.64963,1.64963,61600000.0
2007-08-09 01:34:00,1.6502,1.6502,1.6502,1.6502,173800001.0
2007-08-09 01:35:00,1.6502,1.6502,1.6502,1.6502,27100000.0
2007-08-09 01:36:00,1.64987,1.65084,1.64938,1.6498,883599991.0
2007-08-09 01:37:00,1.64992,1.65091,1.6498,1.6498,587799990.0
2007-08-09 01:38:00,1.64995,1.64995,1.6496,1.64965,364699999.0
2007-08-09 01:39:00,1.6502,1.6502,1.6502,1.6502,51000000.0
2007-08-09 01:40:00,1.64935,1.6508,1.64935,1.64993,618900010.0
2007-08-09 01:41:00,1.6502,1.6502,1.6501,1.6502,439299994.0
2007-08-09 01:42:00,1.6502,1.6502,1.65015,1.6502,130700001.0
2007-08-09 01:43:00,1.6502,1.6502,1.6502,1.6502,140200003.0
2007-08-09 01:44:00,1.6502,1.6502,1.6502,1.6502,57400002.0
2007-08-09 01:45:00,1.6502,1.6502,1.6501,1.6502,622900004.0
2007-08-09 01:46:00,1.65015,1.65015,1.6501,1.6501,350300006.0
2007-08-09 01:47:00,1.64977,1.65098,1.64938,1.64968,401099996.0
2007-08-09 01:48:00,1.65036,1.65109,1.6498,1.6498,224499999.0
2007-08-09 01:49:00,1.64975,1.6501,1.64948,1.65008,723999995.0
2007-08-09 01:50:00,1.6501,1.65015,1.6501,1.6501,143400004.0
2007-08-09 01:51:00,1.6501,1.6501,1.6501,1.6501,155000003.0
2007-08-09 01:52:00,1.6501,1.6501,1.6501,1.6501,76800002.0
2007-08-09 01:53:00,1.6501,1.6501,1.6501,1.6501,27200001.0
2007-08-09 01:54:00,1.6501,1.65025,1.6501,1.65025,148800003.0
2007-08-09 01:55:00,1.6503,1.6505,1.6503,1.6505,71999997.0
2007-08-09 01:56:00,1.6504,1.6504,1.65035,1.6504,103100000.0
2007-08-09 01:57:00,1.6504,1.6504,1.6504,1.6504,72799998.0
2007-08-09 01:58:00,1.6504,1.6504,1.6504,1.6504,8100000.0
2007-08-09 01:59:00,1.6504,1.6504,1.6504,1.6504,47199998.0
2007-08-09 02:00:00,1.6504,1.6504,1.65035,1.65035,32799999.0
2007-08-09 02:01:00,1.64996,1.65026,1.64996,1.64998,918500004.0
2007-08-09 02:02:00,1.6504,1.6505,1.6504,1.6505,39199999.0
2007-08-09 02:03:00,1.6505,1.6505,1.65045,1.6505,126300000.0
2007-08-09 02:04:00,1.6505,1.6505,1.6505,1.6505,63200000.0
2007-08-09 02:05:00,1.6505,1.6505,1.6505,1.6505,193499999.0
2007-08-09 02:06:00,1.6505,1.6506,1.6505,1.6505,450600007.0
2007-08-09 02:07:00,1.6505,1.6506,1.65045,1.6506,335500001.0
2007-08-09 02:08:00,1.6506,1.6507,1.65055,1.6506,387500004.0
2007-08-09 02:09:00,1.6506,1.6506,1.6505,1.6505,335000001.0
2007-08-09 02:10:00,1.6505,1.6505,1.65035,1.65035,298299999.0
2007-08-09 02:11:00,1.6504,1.6506,1.6504,1.6504,745699995.0
2007-08-09 02:12:00,1.6504,1.6505,1.6504,1.6505,503299998.0
2007-08-09 02:13:00,1.6505,1.6505,1.65045,1.65045,414699995.0
2007-08-09 02:14:00,1.6505,1.6506,1.65025,1.6505,1291000000.0
2007-08-09 02:15:00,1.6505,1.6505,1.6498,1.65015,2120399989.0
2007-08-09 02:16:00,1.6502,1.65035,1.65015,1.6503,372200006.0
2007-08-09 02:17:00,1.6503,1.6503,1.6503,1.6503,682900007.0
2007-08-09 02:18:00,1.6504,1.6504,1.65035,1.65035,87700001.0
2007-08-09 02:19:00,1.65045,1.65045,1.6504,1.6504,228000006.0
2007-08-09 02:20:00,1.6504,1.6506,1.6504,1.6505,498300007.0
2007-08-09 02:21:00,1.6505,1.6506,1.6505,1.6506,278599998.0
2007-08-09 02:22:00,1.65055,1.6506,1.6505,1.6505,195000003.0
2007-08-09 02:23:00,1.6505,1.6505,1.65035,1.6504,188099999.0
2007-08-09 02:24:00,1.6504,1.6504,1.6504,1.6504,137600000.0
2007-08-09 02:25:00,1.6504,1.6504,1.6504,1.6504,36000000.0
2007-08-09 02:26:00,1.6504,1.6506,1.6504,1.6506,87200002.0
2007-08-09 02:27:00,1.6505,1.6506,1.6504,1.6504,78200000.0
2007-08-09 02:28:00,1.6504,1.6506,1.6504,1.6505,27900001.0
2007-08-09 02:29:00,1.6506,1.6506,1.6506,1.6506,16000000.0
2007-08-09 02:30:00,1.6506,1.6506,1.6505,1.6505,10200000.0
2007-08-09 02:31:00,1.65007,1.65101,1.64994,1.65017,681700000.0
2007-08-09 02:32:00,1.6505,1.6506,1.6505,1.6506,41600000.0
2007-08-09 02:33:00,1.6505,1.6506,1.6505,1.6506,42200000.0
2007-08-09 02:34:00,1.6506,1.6506,1.6506,1.6506,14300000.0
2007-08-09 02:35:00,1.6505,1.6505,1.6504,1.6504,232599999.0
2007-08-09 02:36:00,1.6504,1.6505,1.65025,1.6504,178099999.0
2007-08-09 02:37:00,1.6504,1.6506,1.6503,1.6506,726500006.0
2007-08-09 02:38:00,1.6506,1.6506,1.6504,1.6506,495527451.0
2007-08-09 02:39:00,1.6506,1.6506,1.6506,1.6506,237550003.0
2007-08-09 02:40:00,1.6506,1.6506,1.6505,1.6505,47099999.0
2007-08-09 02:41:00,1.6506,1.6506,1.6505,1.6505,51200000.0
2007-08-09 02:42:00,1.6506,1.6506,1.65035,1.6506,289409155.0
2007-08-09 02:43:00,1.6506,1.6506,1.6505,1.6506,276170453.0
2007-08-09 02:44:00,1.6506,1.6506,1.6505,1.6506,215000000.0
2007-08-09 02:45:00,1.6506,1.6506,1.6504,1.6505,298709155.0
2007-08-09 02:46:00,1.65044,1.65127,1.64994,1.64998,391399999.0
2007-08-09 02:47:00,1.64997,1.65029,1.64997,1.65011,412699999.0
2007-08-09 02:48:00,1.6506,1.6506,1.6505,1.6506,167918299.0
2007-08-09 02:49:00,1.6505,1.6505,1.6505,1.6505,72000000.0
2007-08-09 02:50:00,1.6505,1.6506,1.6505,1.6506,384982347.0
2007-08-09 02:51:00,1.6506,1.6506,1.6506,1.6506,216658344.0
2007-08-09 02:52:00,1.6506,1.6507,1.6506,1.6506,256400000.0
2007-08-09 02:53:00,1.6506,1.6507,1.6506,1.6506,315100002.0
2007-08-09 02:54:00,1.6506,1.6506,1.6503,1.6506,702100006.0
2007-08-09 02:55:00,1.6506,1.6506,1.6503,1.6505,353000001.0
2007-08-09 02:56:00,1.6505,1.6506,1.6505,1.6506,54300002.0
2007-08-09 02:57:00,1.64995,1.65029,1.64974,1.65028,256200004.0
2007-08-09 02:58:00,1.6503,1.65041,1.64976,1.65008,296800002.0
2007-08-09 02:59:00,1.6505,1.6505,1.65045,1.6505,317600009.0
2007-08-09 03:00:00,1.6505,1.6508,1.6505,1.6508,853400013.0
2007-08-09 03:01:00,1.6508,1.6508,1.6504,1.6505,683599996.0
2007-08-09 03:02:00,1.6505,1.6505,1.6505,1.6505,166800000.0
2007-08-09 03:03:00,1.65007,1.65049,1.65006,1.65045,53200000.0
2007-08-09 03:04:00,1.6505,1.6505,1.6505,1.6505,163500005.0
2007-08-09 03:05:00,1.6505,1.6506,1.6505,1.6506,155500004.0
2007-08-09 03:06:00,1.6506,1.6506,1.6506,1.6506,413700012.0
2007-08-09 03:07:00,1.6506,1.6506,1.6506,1.6506,274000006.0
2007-08-09 03:08:00,1.6506,1.6506,1.65055,1.6506,376900006.0
2007-08-09 03:09:00,1.65055,1.6506,1.65055,1.65055,265499997.0
2007-08-09 03:10:00,1.65055,1.6506,1.65055,1.6506,623899982.0
2007-08-09 03:11:00,1.6506,1.6506,1.65055,1.6506,847399994.0
2007-08-09 03:12:00,1.6506,1.6506,1.6506,1.6506,84799998.0
2007-08-09 03:13:00,1.6506,1.6506,1.6506,1.6506,27200000.0
2007-08-09 03:14:00,1.65027,1.65084,1.65027,1.65064,1600000.0
2007-08-09 03:15:00,1.6506,1.6506,1.65055,1.6506,36800000.0
2007-08-09 03:16:00,1.6506,1.6506,1.6506,1.6506,32000000.0
2007-08-09 03:17:00,1.6506,1.6506,1.6506,1.6506,57599999.0
2007-08-09 03:18:00,1.6507,1.6507,1.6506,1.6506,139400005.0
2007-08-09 03:19:00,1.6506,1.6506,1.65055,1.6506,129700003.0
2007-08-09 03:20:00,1.6506,1.6506,1.65055,1.65055,320600006.0
2007-08-09 03:21:00,1.65055,1.65055,1.65055,1.65055,43000000.0
2007-08-09 03:22:00,1.6506,1.6506,1.65055,1.6506,311100006.0
2007-08-09 03:23:00,1.6506,1.6507,1.6506,1.6506,136300005.0
2007-08-09 03:24:00,1.6506,1.6506,1.6505,1.65055,913000017.0
2007-08-09 03:25:00,1.65055,1.6506,1.65055,1.6506,91700001.0
2007-08-09 03:26:00,1.6506,1.6506,1.6505,1.6506,306000011.0
2007-08-09 03:27:00,1.6506,1.6506,1.6506,1.6506,27300001.0
2007-08-09 03:28:00,1.6506,1.6506,1.6506,1.6506,74800004.0
2007-08-09 03:29:00,1.6506,1.6506,1.6506,1.6506,139300004.0
2007-08-09 03:30:00,1.6506,1.6506,1.65055,1.65055,470299994.0
2007-08-09 03:31:00,1.6506,1.6506,1.6506,1.6506,51200000.0
2007-08-09 03:32:00,1.6506,1.6506,1.6505,1.6506,486500006.0
2007-08-09 03:33:00,1.65065,1.65065,1.6506,1.6506,216200000.0
2007-08-09 03:34:00,1.6506,1.6506,1.6506,1.6506,601600003.0
2007-08-09 03:35:00,1.6506,1.6506,1.6506,1.6506,344900000.0
2007-08-09 03:36:00,1.65065,1.6507,1.65055,1.6506,432500000.0
2007-08-09 03:37:00,1.6506,1.6506,1.65055,1.6506,224799998.0
2007-08-09 03:38:00,1.6506,1.6508,1.6506,1.6507,1135299976.0
2007-08-09 03:39:00,1.6508,1.6508,1.6508,1.6508,19200000.0
2007-08-09 03:40:00,1.6508,1.6508,1.6507,1.6507,256399996.0
2007-08-09 03:41:00,1.6507,1.6507,1.65065,1.6507,203999996.0
2007-08-09 03:42:00,1.6507,1.651,1.6507,1.651,1045000003.0
2007-08-09 03:43:00,1.651,1.651,1.6508,1.651,654500001.0
2007-08-09 03:44:00,1.65048,1.65083,1.65032,1.65058,168399999.0
2007-08-09 03:45:00,1.65066,1.65125,1.65063,1.65125,1160699960.0
2007-08-09 03:46:00,1.65102,1.65108,1.65037,1.65077,68699998.0
2007-08-09 03:47:00,1.651,1.651,1.6508,1.651,1494300018.0
2007-08-09 03:48:00,1.651,1.651,1.651,1.651,153100003.0
2007-08-09 03:49:00,1.65076,1.65107,1.6506,1.6506,94600000.0
2007-08-09 03:50:00,1.651,1.6512,1.651,1.651,429900002.0
2007-08-09 03:51:00,1.651,1.651,1.65095,1.651,371200002.0
2007-08-09 03:52:00,1.651,1.6511,1.6509,1.6511,690300006.0
2007-08-09 03:53:00,1.65074,1.65083,1.65074,1.65083,24000000.0
2007-08-09 03:54:00,1.6511,1.6511,1.6511,1.6511,261499999.0
2007-08-09 03:55:00,1.6511,1.6512,1.65105,1.65105,549000003.0
2007-08-09 03:56:00,1.6511,1.6512,1.6511,1.6511,231200002.0
2007-08-09 03:57:00,1.65073,1.6512,1.65073,1.6512,56000000.0
2007-08-09 03:58:00,1.6511,1.6511,1.6511,1.6511,36700001.0
2007-08-09 03:59:00,1.6511,1.6511,1.6511,1.6511,110100003.0
2007-08-09 04:00:00,1.6511,1.6511,1.6511,1.6511,146800004.0
2007-08-09 04:01:00,1.6511,1.6511,1.6511,1.6511,87400002.0
2007-08-09 04:02:00,1.6511,1.6513,1.6511,1.6513,210800002.0
2007-08-09 04:03:00,1.6513,1.6513,1.6511,1.6513,438799997.0
2007-08-09 04:04:00,1.6513,1.6513,1.6513,1.6513,139200000.0
2007-08-09 04:05:00,1.6513,1.6513,1.65125,1.6513,122400000.0
2007-08-09 04:06:00,1.6512,1.6513,1.6511,1.6513,232200005.0
2007-08-09 04:07:00,1.65125,1.6513,1.65125,1.6513,7200000.0
2007-08-09 04:08:00,1.65125,1.65125,1.65125,1.65125,1600000.0
2007-08-09 04:09:00,1.6512,1.65125,1.6511,1.65125,57699998.0
2007-08-09 04:10:00,1.6513,1.6513,1.6513,1.6513,15200000.0
2007-08-09 04:11:00,1.65125,1.65125,1.65125,1.65125,800000.0
2007-08-09 04:12:00,1.65075,1.65129,1.65075,1.65086,394100018.0
2007-08-09 04:13:00,1.65059,1.65107,1.65059,1.65107,390900002.0
2007-08-09 04:14:00,1.65125,1.65125,1.6511,1.65125,114100000.0
2007-08-09 04:15:00,1.6513,1.6513,1.65125,1.6513,4000000.0
2007-08-09 04:16:00,1.6511,1.65123,1.65073,1.65073,118200002.0
2007-08-09 04:17:00,1.6513,1.6513,1.6513,1.6513,8000000.0
2007-08-09 04:18:00,1.6513,1.6513,1.65125,1.6513,41600000.0
2007-08-09 04:19:00,1.6513,1.6513,1.6513,1.6513,12000000.0
2007-08-09 04:20:00,1.65117,1.65132,1.65092,1.65117,1260199992.0
2007-08-09 04:21:00,1.6513,1.6513,1.6511,1.6513,73500000.0
2007-08-09 04:22:00,1.6513,1.6513,1.6513,1.6513,1600000.0
2007-08-09 04:23:00,1.6513,1.6513,1.65125,1.65125,4000000.0
2007-08-09 04:24:00,1.6513,1.6513,1.6513,1.6513,8000000.0
2007-08-09 04:25:00,1.6513,1.6513,1.6513,1.6513,2600000.0
2007-08-09 04:26:00,1.65127,1.65134,1.65088,1.651,82100000.0
2007-08-09 04:27:00,1.6508,1.65135,1.65063,1.65103,573500003.0
2007-08-09 04:28:00,1.6513,1.6513,1.6513,1.6513,1600000.0
2007-08-09 04:29:00,1.6513,1.6513,1.6513,1.6513,51999997.0
2007-08-09 04:30:00,1.6511,1.65123,1.65067,1.65075,167200002.0
2007-08-09 04:31:00,1.6513,1.65135,1.6513,1.6513,133599995.0
2007-08-09 04:32:00,1.6513,1.65135,1.65125,1.6513,145599996.0
2007-08-09 04:33:00,1.6513,1.6513,1.6513,1.6513,31199999.0
2007-08-09 04:34:00,1.6513,1.6514,1.6513,1.6513,360600008.0
2007-08-09 04:35:00,1.6513,1.6514,1.65125,1.65125,332300001.0
2007-08-09 04:36:00,1.6513,1.6514,1.6511,1.6513,370099988.0
2007-08-09 04:37:00,1.65062,1.6514,1.6505,1.65113,236400001.0
2007-08-09 04:38:00,1.6513,1.6513,1.6513,1.6513,4800000.0
2007-08-09 04:39:00,1.6513,1.6513,1.65115,1.6513,33500000.0
2007-08-09 04:40:00,1.65125,1.6513,1.65125,1.6513,4800000.0
2007-08-09 04:41:00,1.65125,1.6513,1.65125,1.6513,2400000.0
2007-08-09 04:42:00,1.65125,1.6513,1.65125,1.65125,4000000.0
2007-08-09 04:43:00,1.65125,1.65125,1.65125,1.65125,800000.0
2007-08-09 04:44:00,1.6512,1.65125,1.65105,1.65125,325999997.0
2007-08-09 04:45:00,1.6513,1.6513,1.65125,1.6513,7200000.0
2007-08-09 04:46:00,1.65125,1.6513,1.65125,1.6513,5700000.0
2007-08-09 04:47:00,1.6513,1.6513,1.6513,1.6513,8000000.0
2007-08-09 04:48:00,1.6513,1.6513,1.6512,1.6513,113500002.0
2007-08-09 04:49:00,1.6513,1.6513,1.6513,1.6513,12000000.0
2007-08-09 04:50:00,1.6513,1.6513,1.65125,1.6513,82399998.0
2007-08-09 04:51:00,1.6513,1.6513,1.6513,1.6513,69899999.0
2007-08-09 04:52:00,1.6513,1.6513,1.65125,1.65125,12800000.0
2007-08-09 04:53:00,1.65125,1.6513,1.65125,1.65125,31200000.0
2007-08-09 04:54:00,1.65125,1.6513,1.65125,1.6513,14400000.0
2007-08-09 04:55:00,1.65125,1.6513,1.65125,1.6513,2400000.0
2007-08-09 04:56:00,1.6507,1.65139,1.65055,1.65055,355199997.0
2007-08-09 04:57:00,1.65073,1.65147,1.65067,1.65132,137999998.0
2007-08-09 04:58:00,1.65064,1.65109,1.6506,1.65079,231000000.0
2007-08-09 04:59:00,1.65075,1.6512,1.65063,1.6512,125500002.0
2007-08-09 05:00:00,1.65085,1.65124,1.65085,1.65107,362699997.0
2007-08-09 05:01:00,1.65088,1.65135,1.65072,1.65072,495900006.0
2007-08-09 05:02:00,1.6508,1.65145,1.65072,1.65127,190899999.0
2007-08-09 05:03:00,1.65125,1.6513,1.65125,1.6513,4000000.0
2007-08-09 05:04:00,1.65125,1.6513,1.65125,1.65125,4000000.0
2007-08-09 05:05:00,1.6513,1.6513,1.6513,1.6513,1600000.0
2007-08-09 05:06:00,1.6513,1.6513,1.6513,1.6513,1600000.0
2007-08-09 05:07:00,1.65125,1.6513,1.65125,1.6513,4800000.0
2007-08-09 05:08:00,1.65125,1.6513,1.65125,1.6513,2400000.0
2007-08-09 05:09:00,1.6513,1.6513,1.6513,1.6513,13600000.0
2007-08-09 05:10:00,1.6513,1.6513,1.65125,1.65125,69000000.0
2007-08-09 05:11:00,1.6513,1.6513,1.65125,1.65125,11200000.0
2007-08-09 05:12:00,1.6513,1.6513,1.65125,1.65125,2400000.0
2007-08-09 05:13:00,1.65125,1.65125,1.6511,1.65125,52100001.0
2007-08-09 05:14:00,1.65125,1.6513,1.6512,1.6513,90700001.0
2007-08-09 05:15:00,1.6512,1.65125,1.6512,1.65125,119699999.0
2007-08-09 05:16:00,1.65097,1.65118,1.65084,1.65118,356100001.0
2007-08-09 05:17:00,1.65097,1.65101,1.65069,1.6508,309800000.0
2007-08-09 05:18:00,1.65125,1.65125,1.65125,1.65125,800000.0
2007-08-09 05:19:00,1.6512,1.6513,1.6512,1.6512,61500000.0
2007-08-09 05:20:00,1.6511,1.6513,1.6511,1.65125,109599998.0
2007-08-09 05:21:00,1.6512,1.6513,1.6512,1.65125,47100000.0
2007-08-09 05:22:00,1.65125,1.6513,1.6512,1.6513,16900000.0
2007-08-09 05:23:00,1.65076,1.65098,1.65065,1.65085,1003300016.0
2007-08-09 05:24:00,1.6513,1.6513,1.6513,1.6513,13600000.0
2007-08-09 05:25:00,1.6513,1.6513,1.6513,1.6513,66399999.0
2007-08-09 05:26:00,1.6513,1.6513,1.6513,1.6513,25600000.0
2007-08-09 05:27:00,1.6513,1.6513,1.6513,1.6513,24000000.0
2007-08-09 05:28:00,1.6513,1.6513,1.65125,1.6513,76000000.0
2007-08-09 05:29:00,1.6513,1.6513,1.6513,1.6513,16200000.0
2007-08-09 05:30:00,1.6513,1.6513,1.6512,1.6512,24000000.0
2007-08-09 05:31:00,1.6512,1.6513,1.6511,1.6512,291100001.0
2007-08-09 05:32:00,1.6512,1.65125,1.6511,1.6512,223300000.0
2007-08-09 05:33:00,1.6512,1.6512,1.65115,1.65115,88800000.0
2007-08-09 05:34:00,1.6512,1.6512,1.65115,1.65115,4000000.0
2007-08-09 05:35:00,1.6512,1.6512,1.65115,1.6512,167699999.0
2007-08-09 05:36:00,1.65115,1.6512,1.65115,1.6512,79200000.0
2007-08-09 05:37:00,1.6512,1.6513,1.65115,1.6513,113900000.0
2007-08-09 05:38:00,1.65095,1.65123,1.65087,1.65093,186999997.0
2007-08-09 05:39:00,1.6513,1.6513,1.65125,1.65125,2400000.0
2007-08-09 05:40:00,1.65125,1.6513,1.65125,1.65125,3200000.0
2007-08-09 05:41:00,1.6513,1.6513,1.65125,1.65125,6400000.0
2007-08-09 05:42:00,1.65125,1.65125,1.65075,1.65095,155900002.0
2007-08-09 05:43:00,1.651,1.651,1.651,1.651,18400000.0
2007-08-09 05:44:00,1.651,1.651,1.6508,1.651,579700002.0
2007-08-09 05:45:00,1.6511,1.6511,1.65095,1.651,143199998.0
2007-08-09 05:46:00,1.651,1.651,1.65095,1.65095,51199998.0
2007-08-09 05:47:00,1.651,1.651,1.651,1.651,67199996.0
2007-08-09 05:48:00,1.651,1.651,1.651,1.651,16799999.0
2007-08-09 05:49:00,1.651,1.651,1.65095,1.65095,46399999.0
2007-08-09 05:50:00,1.65029,1.65073,1.65017,1.65037,208000000.0
2007-08-09 05:51:00,1.651,1.651,1.651,1.651,16000000.0
2007-08-09 05:52:00,1.651,1.651,1.65095,1.651,44099999.0
2007-08-09 05:53:00,1.651,1.651,1.6507,1.6508,669799994.0
2007-08-09 05:54:00,1.65075,1.6508,1.65075,1.6508,110800000.0
2007-08-09 05:55:00,1.6508,1.6508,1.65075,1.65075,113999997.0
2007-08-09 05:56:00,1.6508,1.6508,1.65075,1.6508,50000001.0
2007-08-09 05:57:00,1.6508,1.6508,1.6506,1.6506,325900008.0
2007-08-09 05:58:00,1.6506,1.6506,1.6506,1.6506,528800016.0
2007-08-09 05:59:00,1.65055,1.6507,1.65055,1.6506,183600003.0
2007-08-09 06:00:00,1.65057,1.65118,1.65032,1.65032,144900007.0
2007-08-09 06:01:00,1.6507,1.6507,1.6507,1.6507,310400010.0
2007-08-09 06:02:00,1.6507,1.6507,1.6506,1.6506,777200004.0
2007-08-09 06:03:00,1.6506,1.6507,1.6506,1.6506,162200001.0
2007-08-09 06:04:00,1.6507,1.6507,1.6506,1.6506,138000000.0
2007-08-09 06:05:00,1.6506,1.6507,1.6506,1.6507,406200002.0
2007-08-09 06:06:00,1.6507,1.6507,1.65055,1.6506,386599999.0
2007-08-09 06:07:00,1.65008,1.65038,1.65005,1.6503,1637600001.0
2007-08-09 06:08:00,1.6506,1.6506,1.6506,1.6506,51000000.0
2007-08-09 06:09:00,1.6506,1.6507,1.6506,1.6506,142099999.0
2007-08-09 06:10:00,1.6506,1.6506,1.6506,1.6506,133900004.0
2007-08-09 06:11:00,1.6506,1.6506,1.6505,1.6505,108599999.0
2007-08-09 06:12:00,1.6505,1.6505,1.6505,1.6505,32800000.0
2007-08-09 06:13:00,1.6506,1.6506,1.6504,1.6505,218400001.0
2007-08-09 06:14:00,1.6505,1.6506,1.6505,1.6505,218400001.0
2007-08-09 06:15:00,1.6505,1.6505,1.6504,1.6504,191999995.0
2007-08-09 06:16:00,1.6504,1.6505,1.6503,1.6505,340900003.0
2007-08-09 06:17:00,1.6505,1.6505,1.6505,1.6505,49600000.0
2007-08-09 06:18:00,1.6505,1.6506,1.6503,1.6506,231400001.0
2007-08-09 06:19:00,1.6505,1.6506,1.65035,1.6504,492499997.0
2007-08-09 06:20:00,1.65051,1.65164,1.64972,1.65002,1218099980.0
2007-08-09 06:21:00,1.6505,1.6505,1.6505,1.6505,4000000.0
2007-08-09 06:22:00,1.6505,1.6506,1.6505,1.6506,217100001.0
2007-08-09 06:23:00,1.6506,1.6506,1.6506,1.6506,270099992.0
2007-08-09 06:24:00,1.6506,1.6506,1.6506,1.6506,47800000.0
2007-08-09 06:25:00,1.6506,1.6506,1.6506,1.6506,31900000.0
2007-08-09 06:26:00,1.6506,1.6506,1.6506,1.6506,51100000.0
2007-08-09 06:27:00,1.6506,1.6508,1.6506,1.6507,467700008.0
2007-08-09 06:28:00,1.6507,1.6507,1.6503,1.6505,46299999.0
2007-08-09 06:29:00,1.6505,1.6505,1.65,1.6502,585700003.0
2007-08-09 06:30:00,1.6502,1.6503,1.6502,1.6503,226100003.0
2007-08-09 06:32:00,1.6503,1.6503,1.65025,1.6503,453900009.0
2007-08-09 06:33:00,1.6503,1.6503,1.6503,1.6503,53599999.0
2007-08-09 06:34:00,1.6503,1.6503,1.6503,1.6503,32000000.0
2007-08-09 06:35:00,1.6503,1.6503,1.6503,1.6503,164299997.0
2007-08-09 06:36:00,1.6503,1.6503,1.6503,1.6503,38400000.0
2007-08-09 06:37:00,1.6503,1.6503,1.6503,1.6503,229600000.0
2007-08-09 06:38:00,1.6503,1.6503,1.6503,1.6503,226400000.0
2007-08-09 06:39:00,1.6503,1.6503,1.6503,1.6503,39200000.0
2007-08-09 06:40:00,1.6503,1.6504,1.6503,1.6504,67699999.0
2007-08-09 06:41:00,1.6503,1.65115,1.64999,1.65106,1933299996.0
2007-08-09 06:42:00,1.65025,1.65102,1.65025,1.65025,1479700008.0
2007-08-09 06:43:00,1.6504,1.6504,1.6504,1.6504,18299999.0
2007-08-09 06:44:00,1.6504,1.6504,1.6504,1.6504,24300000.0
2007-08-09 06:45:00,1.6504,1.6504,1.6504,1.6504,8000000.0
2007-08-09 06:46:00,1.6505,1.6506,1.6504,1.6506,403299998.0
2007-08-09 06:47:00,1.6506,1.6506,1.6504,1.6504,208300001.0
2007-08-09 06:48:00,1.6504,1.6504,1.6504,1.6504,86099998.0
2007-08-09 06:49:00,1.6504,1.6504,1.6504,1.6504,365199998.0
2007-08-09 06:50:00,1.6504,1.6504,1.6504,1.6504,62200000.0
2007-08-09 06:51:00,1.6504,1.6505,1.6504,1.6505,28700000.0
2007-08-09 06:52:00,1.6504,1.6504,1.6503,1.6504,277100000.0
2007-08-09 06:53:00,1.6504,1.6504,1.6504,1.6504,140499999.0
2007-08-09 06:54:00,1.6504,1.6504,1.6504,1.6504,34299999.0
2007-08-09 06:55:00,1.65,1.65018,1.64952,1.65018,1667000000.0
2007-08-09 06:56:00,1.6504,1.6504,1.6504,1.6504,26299999.0
2007-08-09 06:57:00,1.6504,1.6505,1.6504,1.6504,244000002.0
2007-08-09 07:00:00,1.6504,1.6504,1.6502,1.6503,956300005.0
2007-08-09 07:01:00,1.6503,1.6504,1.6503,1.6504,439900011.0
2007-08-09 07:02:00,1.65035,1.6504,1.6498,1.6502,272300001.0
2007-08-09 07:03:00,1.6502,1.6502,1.6502,1.6502,8800000.0
2007-08-09 07:04:00,1.6502,1.6502,1.6498,1.6499,175500001.0
2007-08-09 07:05:00,1.6499,1.6499,1.64985,1.6499,147500002.0
2007-08-09 07:06:00,1.6499,1.6499,1.6497,1.6498,840100019.0
2007-08-09 07:07:00,1.6498,1.6498,1.6498,1.6498,315600005.0
2007-08-09 07:08:00,1.6498,1.6498,1.6498,1.6498,199500005.0
2007-08-09 07:09:00,1.6498,1.6498,1.6498,1.6498,77400002.0
2007-08-09 07:10:00,1.6498,1.6498,1.64975,1.64975,923800010.0
2007-08-09 07:11:00,1.64975,1.64975,1.64965,1.6497,363299998.0
2007-08-09 07:12:00,1.64965,1.6498,1.64965,1.6498,203200000.0
2007-08-09 07:13:00,1.6498,1.6498,1.6497,1.6497,150500000.0
2007-08-09 07:14:00,1.6497,1.6497,1.6497,1.6497,398000007.0
2007-08-09 07:15:00,1.6497,1.6497,1.6496,1.6496,232799994.0
2007-08-09 07:16:00,1.6496,1.6503,1.6496,1.65025,1656999991.0
2007-08-09 07:17:00,1.6502,1.6505,1.6501,1.6503,1189800012.0
2007-08-09 07:18:00,1.6503,1.6505,1.6503,1.6504,569400001.0
2007-08-09 07:19:00,1.6505,1.6505,1.6503,1.6503,209100002.0
2007-08-09 07:20:00,1.6503,1.6503,1.6502,1.6503,175599999.0
2007-08-09 07:21:00,1.6503,1.6503,1.6503,1.6503,55799999.0
2007-08-09 07:22:00,1.6503,1.6503,1.6503,1.6503,55799999.0
2007-08-09 07:23:00,1.6503,1.6503,1.6503,1.6503,108400002.0
2007-08-09 07:24:00,1.6503,1.6503,1.6503,1.6503,166500003.0
2007-08-09 07:25:00,1.6503,1.6504,1.6503,1.65035,242800001.0
2007-08-09 07:26:00,1.6504,1.6504,1.6503,1.6504,205499999.0
2007-08-09 07:27:00,1.6504,1.6504,1.6504,1.6504,40800000.0
2007-08-09 07:28:00,1.6504,1.6504,1.6504,1.6504,48000000.0
2007-08-09 07:29:00,1.6504,1.6504,1.6504,1.6504,31200000.0
2007-08-09 07:30:00,1.64988,1.65019,1.64988,1.65019,1914299990.0
2007-08-09 07:31:00,1.6504,1.6505,1.6504,1.6505,79199999.0
2007-08-09 07:32:00,1.6505,1.6505,1.6504,1.6504,153599999.0
2007-08-09 07:33:00,1.6504,1.6504,1.65035,1.65035,38299999.0
2007-08-09 07:34:00,1.6503,1.6504,1.6503,1.6504,31200000.0
2007-08-09 07:35:00,1.6504,1.6504,1.65025,1.6504,520300003.0
2007-08-09 07:36:00,1.65035,1.6506,1.65035,1.65045,492000012.0
2007-08-09 07:37:00,1.6505,1.6505,1.6503,1.6504,321599999.0
2007-08-09 07:38:00,1.6504,1.6504,1.6502,1.6503,313800004.0
2007-08-09 07:39:00,1.6503,1.6503,1.65005,1.65015,546700002.0
2007-08-09 07:40:00,1.65015,1.6502,1.64995,1.6501,923200003.0
2007-08-09 07:41:00,1.6501,1.6501,1.6496,1.6497,640699997.0
2007-08-09 07:42:00,1.6496,1.6502,1.6496,1.6502,513899994.0
2007-08-09 07:43:00,1.6501,1.6502,1.64995,1.6502,576100003.0
2007-08-09 07:44:00,1.6502,1.6503,1.6501,1.6502,752899998.0
2007-08-09 07:45:00,1.6502,1.65035,1.65015,1.6502,309000002.0
2007-08-09 07:46:00,1.6502,1.6502,1.65015,1.6502,182400000.0
2007-08-09 07:47:00,1.65015,1.6502,1.6501,1.6501,52899999.0
2007-08-09 07:48:00,1.65015,1.65015,1.65005,1.65005,4800000.0
2007-08-09 07:49:00,1.65,1.65,1.64975,1.6498,387000002.0
2007-08-09 07:50:00,1.64975,1.6501,1.64975,1.6498,587300000.0
2007-08-09 07:51:00,1.6498,1.6498,1.64975,1.64975,923299993.0
2007-08-09 07:52:00,1.64975,1.6499,1.64975,1.6499,13700000.0
2007-08-09 07:53:00,1.6498,1.6499,1.64975,1.64985,201700000.0
2007-08-09 07:54:00,1.6499,1.6499,1.64985,1.6499,8000000.0
2007-08-09 07:55:00,1.6499,1.6499,1.64945,1.6496,701700001.0
2007-08-09 07:56:00,1.6495,1.6497,1.64945,1.6497,283499998.0
2007-08-09 07:57:00,1.6497,1.6497,1.6496,1.6497,17600000.0
2007-08-09 07:58:00,1.6495,1.6498,1.6495,1.6495,119700000.0
2007-08-09 07:59:00,1.6495,1.6498,1.6495,1.6496,155399999.0
2007-08-09 08:00:00,1.6497,1.6498,1.6497,1.6497,48000000.0
2007-08-09 08:01:00,1.6497,1.6498,1.6497,1.6498,28800000.0
2007-08-09 08:02:00,1.6498,1.64985,1.64975,1.64985,115600001.0
2007-08-09 08:03:00,1.6499,1.6501,1.64975,1.65,237400000.0
2007-08-09 08:04:00,1.65,1.65,1.6498,1.6499,156800000.0
2007-08-09 08:05:00,1.6498,1.6499,1.6498,1.6499,259999999.0
2007-08-09 08:06:00,1.6499,1.6499,1.6498,1.6498,712400000.0
2007-08-09 08:07:00,1.6499,1.65,1.6498,1.65,672800002.0
2007-08-09 08:08:00,1.6499,1.6501,1.6499,1.65,59200000.0
2007-08-09 08:09:00,1.65,1.6501,1.6498,1.6498,449799995.0
2007-08-09 08:10:00,1.64975,1.6499,1.6497,1.6499,245800002.0
2007-08-09 08:11:00,1.6498,1.65,1.6498,1.6498,1455400016.0
2007-08-09 08:12:00,1.6498,1.6499,1.64965,1.64965,1915700016.0
2007-08-09 08:13:00,1.6497,1.6499,1.6491,1.6492,1135600004.0
2007-08-09 08:14:00,1.6492,1.6493,1.6491,1.6492,857699996.0
2007-08-09 08:15:00,1.6492,1.6494,1.6492,1.64925,267599998.0
2007-08-09 08:16:00,1.64925,1.6493,1.6491,1.6492,664000006.0
2007-08-09 08:17:00,1.6492,1.6493,1.64895,1.6492,1555900005.0
2007-08-09 08:18:00,1.6492,1.6496,1.6492,1.6495,1308300016.0
2007-08-09 08:19:00,1.6495,1.6495,1.6491,1.64915,1057599994.0
2007-08-09 08:20:00,1.64915,1.6493,1.64895,1.6493,1044500003.0
2007-08-09 08:21:00,1.6493,1.6494,1.64915,1.6493,1486000004.0
2007-08-09 08:22:00,1.6493,1.6495,1.6492,1.6493,1177400006.0
2007-08-09 08:23:00,1.6493,1.6494,1.6493,1.6493,877200014.0
2007-08-09 08:24:00,1.6493,1.6493,1.649,1.6492,1150800009.0
2007-08-09 08:25:00,1.6491,1.64915,1.649,1.64915,1036400010.0
2007-08-09 08:26:00,1.649,1.6492,1.649,1.649,1153400014.0
2007-08-09 08:27:00,1.64895,1.6491,1.6489,1.6491,1153400014.0
2007-08-09 08:28:00,1.6491,1.6492,1.64895,1.649,820099998.0
2007-08-09 08:29:00,1.649,1.6492,1.649,1.6491,709299998.0
2007-08-09 08:30:00,1.649,1.6496,1.649,1.6495,1466200012.0
2007-08-09 08:31:00,1.6495,1.6495,1.6492,1.6493,1933099986.0
2007-08-09 08:32:00,1.6493,1.6495,1.6493,1.6494,1075500002.0
2007-08-09 08:33:00,1.6494,1.6495,1.64935,1.6494,1591700015.0
2007-08-09 08:34:00,1.6494,1.6497,1.6494,1.6497,1895599991.0
2007-08-09 08:35:00,1.6497,1.6497,1.6495,1.6496,1599800008.0
2007-08-09 08:36:00,1.6496,1.6499,1.6496,1.6498,1258800008.0
2007-08-09 08:37:00,1.6497,1.6499,1.64965,1.64965,1073899996.0
2007-08-09 08:38:00,1.64965,1.6499,1.64965,1.6498,1979799997.0
2007-08-09 08:39:00,1.6497,1.6498,1.6497,1.64975,129400000.0
2007-08-09 08:40:00,1.6498,1.6499,1.64965,1.64965,1473399996.0
2007-08-09 08:41:00,1.6498,1.6499,1.64955,1.64955,1148599987.0
2007-08-09 08:42:00,1.64955,1.6497,1.6491,1.6491,914900000.0
2007-08-09 08:43:00,1.6492,1.6492,1.64875,1.64895,1000099997.0
2007-08-09 08:44:00,1.64895,1.6492,1.64895,1.649,1611699994.0
2007-08-09 08:45:00,1.649,1.6493,1.649,1.649,700499998.0
2007-08-09 08:46:00,1.6488,1.649,1.6487,1.6487,700499998.0
2007-08-09 08:47:00,1.6486,1.6488,1.6486,1.6488,548500002.0
2007-08-09 08:48:00,1.6488,1.6488,1.64855,1.64855,548500002.0
2007-08-09 08:49:00,1.6487,1.6487,1.6483,1.6485,742999990.0
2007-08-09 08:50:00,1.6483,1.6484,1.6482,1.6483,742999990.0
2007-08-09 08:51:00,1.6483,1.6484,1.6482,1.6482,742999990.0
2007-08-09 08:52:00,1.6482,1.6482,1.64775,1.6481,2076800010.0
2007-08-09 08:54:00,1.6479,1.648,1.6475,1.6475,2120199992.0
2007-08-09 08:55:00,1.6477,1.6477,1.64705,1.64705,2120199992.0
2007-08-09 08:56:00,1.6474,1.6474,1.6463,1.6464,2082899994.0
2007-08-09 08:57:00,1.6465,1.6466,1.6463,1.6465,2082899994.0
2007-08-09 08:58:00,1.6465,1.6473,1.6465,1.6472,2082899994.0
2007-08-09 08:59:00,1.6472,1.6477,1.6472,1.6476,1913599989.0
2007-08-09 09:00:00,1.6476,1.6477,1.6474,1.6475,1311099996.0
2007-08-09 09:01:00,1.6475,1.6476,1.6474,1.64745,1140000004.0
2007-08-09 09:02:00,1.64745,1.6475,1.64725,1.6473,1901500012.0
2007-08-09 09:03:00,1.6474,1.6474,1.6463,1.6463,1853800008.0
2007-08-09 09:04:00,1.6463,1.6463,1.646,1.64625,1853800008.0
2007-08-09 09:05:00,1.6463,1.6463,1.64585,1.64625,1087499994.0
2007-08-09 09:06:00,1.6461,1.6463,1.646,1.6461,1831599992.0
2007-08-09 09:07:00,1.6462,1.6463,1.6459,1.646,1831599992.0
2007-08-09 09:08:00,1.646,1.646,1.64545,1.6458,1831599992.0
2007-08-09 09:09:00,1.6458,1.6459,1.6453,1.6457,1808900013.0
2007-08-09 09:10:00,1.6456,1.646,1.6455,1.6458,1808900013.0
2007-08-09 09:11:00,1.6457,1.646,1.6457,1.646,1808900013.0
2007-08-09 09:12:00,1.6461,1.6463,1.646,1.6462,1808900013.0
2007-08-09 09:13:00,1.6462,1.6465,1.6461,1.6465,1808900013.0
2007-08-09 09:14:00,1.64645,1.6466,1.64615,1.6463,1525999995.0
2007-08-09 09:15:00,1.6463,1.6466,1.64615,1.6464,1104100003.0
2007-08-09 09:16:00,1.6464,1.6464,1.6463,1.6464,407800003.0
2007-08-09 09:17:00,1.6464,1.6466,1.6464,1.6466,660800005.0
2007-08-09 09:18:00,1.6466,1.64685,1.6466,1.6468,1184000001.0
2007-08-09 09:19:00,1.6467,1.6472,1.6466,1.6472,1213400001.0
2007-08-09 09:20:00,1.6472,1.6472,1.6464,1.6468,2109999995.0
2007-08-09 09:21:00,1.6468,1.6468,1.6466,1.6466,1327899999.0
2007-08-09 09:22:00,1.6467,1.6467,1.6465,1.6466,1327899999.0
2007-08-09 09:23:00,1.6467,1.6467,1.6461,1.6461,1327899999.0
2007-08-09 09:24:00,1.646,1.6462,1.6458,1.6462,1327899999.0
2007-08-09 09:25:00,1.6462,1.64635,1.64605,1.6461,1117499995.0
2007-08-09 09:26:00,1.6461,1.6464,1.6461,1.6463,2031599991.0
2007-08-09 09:27:00,1.6463,1.6464,1.6463,1.6464,892499993.0
2007-08-09 09:28:00,1.6465,1.6468,1.6463,1.6463,892499993.0
2007-08-09 09:29:00,1.64625,1.64625,1.64595,1.646,892499993.0
2007-08-09 09:30:00,1.64595,1.6463,1.64595,1.6461,1320199991.0
2007-08-09 09:31:00,1.6462,1.6462,1.6455,1.6455,1239900012.0
2007-08-09 09:32:00,1.6455,1.6457,1.6455,1.64555,651900005.0
2007-08-09 09:33:00,1.6455,1.6457,1.6454,1.64545,265799997.0
2007-08-09 09:34:00,1.6454,1.6456,1.6454,1.6455,485300003.0
2007-08-09 09:35:00,1.64545,1.6456,1.6452,1.64525,1649899998.0
2007-08-09 09:36:00,1.6452,1.6453,1.64495,1.64495,1575100002.0
2007-08-09 09:37:00,1.64505,1.64505,1.6438,1.6446,1590999992.0
2007-08-09 09:38:00,1.6446,1.6446,1.6442,1.64455,1019899990.0
2007-08-09 09:39:00,1.6446,1.6447,1.64425,1.6447,1583100009.0
2007-08-09 09:40:00,1.6447,1.6453,1.6447,1.6452,1073599996.0
2007-08-09 09:41:00,1.6452,1.6458,1.6452,1.6457,1150200004.0
2007-08-09 09:42:00,1.6457,1.6467,1.6457,1.6466,1433599999.0
2007-08-09 09:43:00,1.6466,1.6469,1.646,1.6462,1267300011.0
2007-08-09 09:44:00,1.6462,1.6462,1.64595,1.6461,562000002.0
2007-08-09 09:45:00,1.6461,1.6462,1.64555,1.6456,823999994.0
2007-08-09 09:46:00,1.64565,1.6461,1.64565,1.646,1541299979.0
2007-08-09 09:47:00,1.6459,1.646,1.6456,1.6458,1122000014.0
2007-08-09 09:48:00,1.6458,1.6459,1.6457,1.6459,426399999.0
2007-08-09 09:49:00,1.6459,1.646,1.64585,1.646,248000001.0
2007-08-09 09:50:00,1.646,1.646,1.64565,1.6457,601599997.0
2007-08-09 09:51:00,1.64565,1.6457,1.64555,1.64555,197400000.0
2007-08-09 09:52:00,1.6455,1.6455,1.64535,1.64535,111300000.0
2007-08-09 09:53:00,1.64535,1.6455,1.6452,1.6454,629800001.0
2007-08-09 09:54:00,1.6454,1.6455,1.64525,1.6455,1000100004.0
2007-08-09 09:55:00,1.6455,1.6457,1.6454,1.6457,909499982.0
2007-08-09 09:56:00,1.6456,1.64625,1.6453,1.64625,1211299999.0
2007-08-09 09:57:00,1.64625,1.6463,1.64595,1.6463,1193000001.0
2007-08-09 09:58:00,1.6462,1.6464,1.6455,1.6457,1430300001.0
2007-08-09 09:59:00,1.6457,1.6463,1.64565,1.64625,1430300001.0
2007-08-09 10:00:00,1.6462,1.6462,1.6459,1.6459,1147400005.0
2007-08-09 10:01:00,1.6459,1.6466,1.64585,1.6462,1147400005.0
2007-08-09 10:02:00,1.6462,1.6463,1.64595,1.646,2130400000.0
2007-08-09 10:03:00,1.646,1.6462,1.646,1.6462,1137899991.0
2007-08-09 10:04:00,1.6463,1.6464,1.6461,1.6463,556000003.0
2007-08-09 10:05:00,1.6463,1.6465,1.6463,1.6465,584499997.0
2007-08-09 10:06:00,1.64645,1.64645,1.64625,1.64625,43100000.0
2007-08-09 10:07:00,1.6462,1.6463,1.6462,1.6462,51200000.0
2007-08-09 10:08:00,1.6462,1.64625,1.64545,1.64565,651900000.0
2007-08-09 10:09:00,1.64575,1.64575,1.6456,1.6456,303599993.0
2007-08-09 10:10:00,1.6456,1.6456,1.64545,1.64555,264499999.0
2007-08-09 10:11:00,1.6455,1.6456,1.6454,1.64555,276299999.0
2007-08-09 10:12:00,1.64555,1.6458,1.6455,1.6458,311600004.0
2007-08-09 10:13:00,1.6458,1.6458,1.645,1.645,418600003.0
2007-08-09 10:14:00,1.645,1.6453,1.6449,1.64515,796799999.0
2007-08-09 10:15:00,1.6452,1.6453,1.64515,1.6453,725799977.0
2007-08-09 10:16:00,1.6453,1.6453,1.6447,1.6447,529400002.0
2007-08-09 10:17:00,1.6447,1.6448,1.6446,1.64475,390700000.0
2007-08-09 10:18:00,1.64475,1.6448,1.6446,1.6448,385699996.0
2007-08-09 10:19:00,1.6448,1.6449,1.6447,1.6448,311499999.0
2007-08-09 10:20:00,1.6448,1.6449,1.64455,1.6446,1177900002.0
2007-08-09 10:21:00,1.6445,1.64455,1.6442,1.64425,1097100005.0
2007-08-09 10:22:00,1.6443,1.64435,1.6441,1.6443,251900000.0
2007-08-09 10:23:00,1.64435,1.6446,1.64425,1.64445,440100001.0
2007-08-09 10:24:00,1.64455,1.6446,1.64435,1.6445,883600001.0
2007-08-09 10:25:00,1.64445,1.6445,1.64415,1.64425,1830199989.0
2007-08-09 10:26:00,1.64425,1.6443,1.64405,1.6442,700199999.0
2007-08-09 10:27:00,1.6442,1.6444,1.6442,1.6443,237600000.0
2007-08-09 10:28:00,1.6443,1.6446,1.6442,1.6445,502400000.0
2007-08-09 10:29:00,1.6445,1.6447,1.6445,1.6447,135800000.0
2007-08-09 10:30:00,1.6447,1.6448,1.64455,1.6446,749399995.0
2007-08-09 10:31:00,1.6446,1.6447,1.64435,1.64435,982799999.0
2007-08-09 10:32:00,1.64435,1.6447,1.64435,1.6444,1659199995.0
2007-08-09 10:33:00,1.6444,1.6445,1.6443,1.6445,733100002.0
2007-08-09 10:34:00,1.6445,1.6446,1.64425,1.6443,1180099997.0
2007-08-09 10:35:00,1.64425,1.6443,1.6441,1.6441,829899995.0
2007-08-09 10:36:00,1.6441,1.6441,1.6435,1.6436,1200500006.0
2007-08-09 10:37:00,1.6436,1.6438,1.6434,1.6434,837699999.0
2007-08-09 10:38:00,1.6434,1.6435,1.64335,1.6434,416299991.0
2007-08-09 10:39:00,1.6434,1.6435,1.64305,1.64345,687499997.0
2007-08-09 10:40:00,1.64355,1.6436,1.6435,1.6435,314700002.0
2007-08-09 10:41:00,1.6436,1.6438,1.64355,1.6438,480400000.0
2007-08-09 10:42:00,1.6438,1.6441,1.6438,1.6441,1159700005.0
2007-08-09 10:43:00,1.6441,1.6441,1.6439,1.6439,784999990.0
2007-08-09 10:44:00,1.6439,1.64405,1.64385,1.644,77600000.0
2007-08-09 10:45:00,1.64405,1.64405,1.6438,1.644,248300000.0
2007-08-09 10:46:00,1.644,1.64435,1.644,1.6442,405700000.0
2007-08-09 10:47:00,1.6442,1.6442,1.6439,1.64405,449599999.0
2007-08-09 10:48:00,1.6441,1.6442,1.64405,1.6441,292899999.0
2007-08-09 10:49:00,1.6441,1.6443,1.6441,1.6442,706299995.0
2007-08-09 10:50:00,1.6442,1.6445,1.64415,1.6445,531200001.0
2007-08-09 10:51:00,1.6445,1.6445,1.6441,1.64415,1178000003.0
2007-08-09 10:52:00,1.64415,1.6444,1.64415,1.6444,1052799998.0
2007-08-09 10:53:00,1.6444,1.6444,1.6442,1.6443,716799997.0
2007-08-09 10:54:00,1.6443,1.6444,1.6442,1.6444,456900000.0
2007-08-09 10:55:00,1.6444,1.6444,1.64425,1.6443,134700001.0
2007-08-09 10:56:00,1.6443,1.6444,1.64425,1.6443,483599999.0
2007-08-09 10:57:00,1.6443,1.6443,1.64385,1.64385,665299995.0
2007-08-09 10:58:00,1.64375,1.6439,1.64365,1.64375,736300001.0
2007-08-09 10:59:00,1.6438,1.64385,1.6438,1.6438,350799999.0
2007-08-09 11:00:00,1.6438,1.6438,1.64355,1.6436,494599992.0
2007-08-09 11:01:00,1.6436,1.6436,1.6433,1.64345,418599997.0
2007-08-09 11:02:00,1.64345,1.64345,1.6433,1.6434,509199998.0
2007-08-09 11:03:00,1.6434,1.6434,1.6432,1.6433,467500000.0
2007-08-09 11:04:00,1.6432,1.6433,1.64285,1.643,410500000.0
2007-08-09 11:05:00,1.643,1.6432,1.6428,1.643,720000000.0
2007-08-09 11:06:00,1.64295,1.6432,1.64295,1.643,499299999.0
2007-08-09 11:07:00,1.643,1.64305,1.64295,1.64295,306400000.0
2007-08-09 11:08:00,1.643,1.643,1.64265,1.6428,448100000.0
2007-08-09 11:09:00,1.64275,1.64285,1.6426,1.6428,1070900000.0
2007-08-09 11:10:00,1.6428,1.6429,1.6424,1.64245,1405299999.0
2007-08-09 11:11:00,1.64245,1.6426,1.6422,1.6426,1855999983.0
2007-08-09 11:12:00,1.6426,1.6429,1.6426,1.6427,468299999.0
2007-08-09 11:13:00,1.6427,1.6427,1.64245,1.6425,816699994.0
2007-08-09 11:14:00,1.6425,1.6427,1.6425,1.6427,812100005.0
2007-08-09 11:15:00,1.6426,1.6427,1.64255,1.6426,655500004.0
2007-08-09 11:16:00,1.6426,1.6427,1.64255,1.6426,1108899996.0
2007-08-09 11:17:00,1.6426,1.64295,1.6426,1.6429,1358100004.0
2007-08-09 11:18:00,1.6429,1.6431,1.6429,1.6429,707300011.0
2007-08-09 11:19:00,1.6429,1.643,1.6429,1.64295,280499999.0
2007-08-09 11:20:00,1.64295,1.6435,1.64295,1.64345,610200002.0
2007-08-09 11:21:00,1.64345,1.6435,1.64335,1.6434,830100009.0
2007-08-09 11:22:00,1.64335,1.64355,1.64325,1.6435,1474000020.0
2007-08-09 11:23:00,1.6434,1.6436,1.6432,1.6434,877300000.0
2007-08-09 11:24:00,1.6433,1.6433,1.64315,1.6433,877300000.0
2007-08-09 11:25:00,1.6433,1.6433,1.64305,1.6431,244600000.0
2007-08-09 11:26:00,1.64305,1.64315,1.643,1.6431,806500006.0
2007-08-09 11:27:00,1.64305,1.6433,1.64305,1.6433,43200000.0
2007-08-09 11:28:00,1.6432,1.6436,1.64315,1.6436,373499999.0
2007-08-09 11:29:00,1.64355,1.6439,1.64355,1.6438,1411500024.0
2007-08-09 11:30:00,1.6438,1.6439,1.64375,1.6439,299800002.0
2007-08-09 11:31:00,1.6439,1.64425,1.64385,1.6442,801000016.0
2007-08-09 11:32:00,1.6442,1.6446,1.64415,1.6446,1481600028.0
2007-08-09 11:33:00,1.64455,1.6446,1.6443,1.64435,2104600034.0
2007-08-09 11:34:00,1.6444,1.645,1.64435,1.64495,1533800009.0
2007-08-09 11:35:00,1.64495,1.64495,1.6446,1.6449,1210399998.0
2007-08-09 11:36:00,1.6447,1.6449,1.6447,1.6448,1861900008.0
2007-08-09 11:37:00,1.6448,1.6448,1.64465,1.6448,1861900008.0
2007-08-09 11:38:00,1.64475,1.6448,1.6444,1.64445,671199994.0
2007-08-09 11:39:00,1.6444,1.6444,1.64415,1.64425,1209699999.0
2007-08-09 11:40:00,1.6443,1.6444,1.6441,1.6443,1810500002.0
2007-08-09 11:41:00,1.64425,1.64425,1.64395,1.64395,665000013.0
2007-08-09 11:42:00,1.64395,1.644,1.6435,1.6436,715200007.0
2007-08-09 11:43:00,1.6436,1.6438,1.6436,1.6438,988600008.0
2007-08-09 11:44:00,1.6438,1.6438,1.6436,1.6437,1992000004.0
2007-08-09 11:45:00,1.6437,1.6438,1.6436,1.6437,1507699995.0
2007-08-09 11:46:00,1.64365,1.6439,1.6436,1.64385,1507699995.0
2007-08-09 11:47:00,1.64385,1.6439,1.6437,1.6439,648100005.0
2007-08-09 11:48:00,1.6439,1.6439,1.6432,1.64325,206800000.0
2007-08-09 11:49:00,1.64325,1.64385,1.64325,1.6437,1341500000.0
2007-08-09 11:50:00,1.6438,1.6439,1.6435,1.6435,1269700005.0
2007-08-09 11:51:00,1.6435,1.6435,1.64325,1.6433,1269700005.0
2007-08-09 11:52:00,1.6434,1.6435,1.64325,1.64335,113200000.0
2007-08-09 11:53:00,1.6434,1.6434,1.6433,1.6434,382900006.0
2007-08-09 11:54:00,1.6434,1.6434,1.6432,1.6432,667100002.0
2007-08-09 11:55:00,1.6432,1.64365,1.64315,1.64365,1065099986.0
2007-08-09 11:56:00,1.6435,1.6437,1.6435,1.6436,870599995.0
2007-08-09 11:57:00,1.6437,1.6437,1.6436,1.6437,870599995.0
2007-08-09 11:58:00,1.6438,1.6438,1.64375,1.6438,870599995.0
2007-08-09 11:59:00,1.64375,1.64375,1.6433,1.6436,2123999995.0
2007-08-09 12:00:00,1.6436,1.6438,1.6434,1.6434,2117999994.0
2007-08-09 12:01:00,1.6434,1.64355,1.6434,1.6435,614700001.0
2007-08-09 12:02:00,1.64345,1.64365,1.64335,1.6435,1447199980.0
2007-08-09 12:03:00,1.6435,1.64355,1.6434,1.6435,783999992.0
2007-08-09 12:04:00,1.6435,1.6436,1.6434,1.6434,944000001.0
2007-08-09 12:05:00,1.6434,1.6435,1.64315,1.6432,1448099987.0
2007-08-09 12:06:00,1.6432,1.64325,1.64305,1.64325,2084299991.0
2007-08-09 12:07:00,1.6432,1.6434,1.64315,1.6434,771500004.0
2007-08-09 12:08:00,1.6434,1.6435,1.6433,1.6435,571000000.0
2007-08-09 12:09:00,1.6435,1.6435,1.64335,1.6434,278200000.0
2007-08-09 12:10:00,1.6434,1.6435,1.6433,1.64345,257100002.0
2007-08-09 12:11:00,1.64335,1.6434,1.64305,1.64325,411600002.0
2007-08-09 12:12:00,1.6433,1.6434,1.64325,1.6434,134400000.0
2007-08-09 12:13:00,1.64335,1.6435,1.64325,1.64325,262300004.0
2007-08-09 12:14:00,1.64325,1.6433,1.64325,1.6433,489600008.0
2007-08-09 12:15:00,1.6433,1.6436,1.6433,1.6435,497000004.0
2007-08-09 12:16:00,1.6435,1.6436,1.6435,1.6436,290300000.0
2007-08-09 12:17:00,1.6436,1.6436,1.6434,1.64355,459799998.0
2007-08-09 12:18:00,1.6436,1.6438,1.64345,1.6438,558600000.0
2007-08-09 12:19:00,1.6438,1.6439,1.6438,1.6438,89600000.0
2007-08-09 12:20:00,1.6437,1.6438,1.64355,1.6437,908299994.0
2007-08-09 12:21:00,1.6437,1.6437,1.6435,1.6435,488799996.0
2007-08-09 12:22:00,1.6435,1.64365,1.64345,1.6436,643199990.0
2007-08-09 12:23:00,1.64355,1.6436,1.64345,1.6435,86299998.0
2007-08-09 12:24:00,1.64345,1.6436,1.64345,1.6436,51900000.0
2007-08-09 12:25:00,1.6436,1.6436,1.6435,1.6436,512299999.0
2007-08-09 12:26:00,1.6435,1.6435,1.64315,1.64315,470700005.0
2007-08-09 12:27:00,1.64315,1.6432,1.643,1.64305,448000000.0
2007-08-09 12:28:00,1.6431,1.6432,1.643,1.64305,743200014.0
2007-08-09 12:29:00,1.64305,1.64325,1.64305,1.6431,700499995.0
2007-08-09 12:30:00,1.64315,1.6432,1.643,1.6431,1794499985.0
2007-08-09 12:31:00,1.6432,1.6433,1.6431,1.6432,1295700003.0
2007-08-09 12:32:00,1.6432,1.6433,1.643,1.6432,1295700003.0
2007-08-09 12:33:00,1.6431,1.6432,1.6431,1.6432,949800000.0
2007-08-09 12:34:00,1.6431,1.6441,1.6431,1.644,949800000.0
2007-08-09 12:35:00,1.644,1.644,1.6433,1.6434,1233999973.0
2007-08-09 12:36:00,1.6433,1.6433,1.6432,1.6432,1233999973.0
2007-08-09 12:37:00,1.6432,1.6433,1.64305,1.6432,1233999973.0
2007-08-09 12:38:00,1.6432,1.6436,1.64315,1.6436,1089700002.0
2007-08-09 12:39:00,1.6437,1.6438,1.64355,1.6437,798199995.0
2007-08-09 12:40:00,1.6437,1.6441,1.6437,1.6439,1456399994.0
2007-08-09 12:41:00,1.644,1.6441,1.64385,1.64395,1456399994.0
2007-08-09 12:42:00,1.64395,1.644,1.6438,1.6439,455099999.0
2007-08-09 12:43:00,1.6439,1.644,1.6439,1.6439,1052100006.0
2007-08-09 12:44:00,1.6439,1.644,1.6438,1.644,346200000.0
2007-08-09 12:45:00,1.644,1.64405,1.6437,1.6439,303000003.0
2007-08-09 12:46:00,1.64385,1.6439,1.6436,1.64375,1150399996.0
2007-08-09 12:47:00,1.64375,1.64375,1.6431,1.6433,1552500018.0
2007-08-09 12:48:00,1.64335,1.6434,1.64325,1.6433,126400000.0
2007-08-09 12:49:00,1.64335,1.6434,1.6433,1.6433,363600001.0
2007-08-09 12:50:00,1.6433,1.6437,1.6433,1.6435,1614699993.0
2007-08-09 12:51:00,1.6435,1.6435,1.64335,1.6434,1142800008.0
2007-08-09 12:52:00,1.64345,1.6435,1.64335,1.6434,284700000.0
2007-08-09 12:53:00,1.64335,1.6434,1.64325,1.64325,92400000.0
2007-08-09 12:54:00,1.64325,1.6433,1.6432,1.6433,81200000.0
2007-08-09 12:55:00,1.6433,1.6434,1.643,1.643,1296999986.0
2007-08-09 12:56:00,1.643,1.6432,1.6428,1.6429,967099992.0
2007-08-09 12:57:00,1.6429,1.643,1.6425,1.64255,1205699994.0
2007-08-09 12:58:00,1.64255,1.64265,1.64245,1.6426,1092999987.0
2007-08-09 12:59:00,1.64255,1.6427,1.64245,1.6425,810400001.0
2007-08-09 13:00:00,1.6425,1.64255,1.64235,1.6425,1103899986.0
2007-08-09 13:01:00,1.6425,1.6429,1.6425,1.6428,1866299961.0
2007-08-09 13:02:00,1.6428,1.6428,1.64225,1.6425,779499999.0
2007-08-09 13:03:00,1.6425,1.6427,1.6424,1.6425,1960599997.0
2007-08-09 13:04:00,1.6425,1.6427,1.64235,1.6425,1342000004.0
2007-08-09 13:05:00,1.6425,1.6425,1.6424,1.6425,508500001.0
2007-08-09 13:06:00,1.6425,1.6426,1.6424,1.6425,404299992.0
2007-08-09 13:07:00,1.6425,1.64255,1.6425,1.6425,14200000.0
2007-08-09 13:08:00,1.64255,1.6426,1.64235,1.6425,616699998.0
2007-08-09 13:09:00,1.6425,1.6426,1.6424,1.6426,280700000.0
2007-08-09 13:10:00,1.6426,1.6427,1.64245,1.6425,438399999.0
2007-08-09 13:11:00,1.6425,1.64255,1.64235,1.64235,250100000.0
2007-08-09 13:12:00,1.64235,1.6424,1.6423,1.6424,222300001.0
2007-08-09 13:13:00,1.6424,1.6425,1.6423,1.64245,213599999.0
2007-08-09 13:14:00,1.64245,1.6425,1.6424,1.6424,167700000.0
2007-08-09 13:15:00,1.6424,1.6425,1.6423,1.6423,441600003.0
2007-08-09 13:16:00,1.6423,1.6425,1.6422,1.6424,437299996.0
2007-08-09 13:17:00,1.6424,1.64245,1.6423,1.64245,115500000.0
2007-08-09 13:18:00,1.64245,1.64255,1.64245,1.6425,132800000.0
2007-08-09 13:19:00,1.6425,1.6427,1.6424,1.6427,563599998.0
2007-08-09 13:20:00,1.6427,1.6427,1.6426,1.6427,407400003.0
2007-08-09 13:21:00,1.6427,1.6427,1.64235,1.6424,880599982.0
2007-08-09 13:22:00,1.6423,1.6426,1.6423,1.64245,496899997.0
2007-08-09 13:23:00,1.6425,1.6425,1.6422,1.64225,292299998.0
2007-08-09 13:24:00,1.64225,1.6426,1.64225,1.6424,502599996.0
2007-08-09 13:25:00,1.6425,1.6425,1.64215,1.6422,481299999.0
2007-08-09 13:26:00,1.6422,1.6422,1.64135,1.64145,721999994.0
2007-08-09 13:27:00,1.6415,1.6415,1.64125,1.6414,835200005.0
2007-08-09 13:28:00,1.6413,1.6413,1.6411,1.6412,290399999.0
2007-08-09 13:29:00,1.6412,1.6413,1.64105,1.64105,290399999.0
2007-08-09 13:30:00,1.64105,1.6413,1.64085,1.6413,523900006.0
2007-08-09 13:31:00,1.6413,1.6414,1.64095,1.6411,1553199991.0
2007-08-09 13:32:00,1.64105,1.6412,1.64075,1.6409,342500000.0
2007-08-09 13:33:00,1.641,1.6411,1.6406,1.64065,603200003.0
2007-08-09 13:34:00,1.6407,1.6409,1.6406,1.6408,560899998.0
2007-08-09 13:35:00,1.64075,1.64075,1.6404,1.6406,254600000.0
2007-08-09 13:36:00,1.6406,1.641,1.6406,1.6408,282600000.0
2007-08-09 13:37:00,1.6408,1.6412,1.6407,1.6411,684100000.0
2007-08-09 13:38:00,1.6411,1.6416,1.6409,1.6411,1095500000.0
2007-08-09 13:39:00,1.6411,1.6413,1.641,1.6412,1013600004.0
2007-08-09 13:40:00,1.64125,1.6414,1.6411,1.6413,1224299995.0
2007-08-09 13:41:00,1.6413,1.6414,1.6413,1.6414,195000000.0
2007-08-09 13:42:00,1.6414,1.6415,1.6414,1.6414,331200000.0
2007-08-09 13:43:00,1.6415,1.6417,1.6414,1.6415,363300000.0
2007-08-09 13:44:00,1.6415,1.64175,1.6415,1.6417,777699997.0
2007-08-09 13:45:00,1.6416,1.6417,1.64155,1.6416,660200002.0
2007-08-09 13:46:00,1.6416,1.6419,1.6416,1.64175,1085500013.0
2007-08-09 13:47:00,1.64175,1.6419,1.64175,1.6419,524900002.0
2007-08-09 13:48:00,1.6419,1.6422,1.6419,1.6422,395599999.0
2007-08-09 13:49:00,1.6422,1.64225,1.6418,1.6419,786600000.0
2007-08-09 13:50:00,1.6419,1.64195,1.6418,1.6419,481400002.0
2007-08-09 13:51:00,1.64185,1.6421,1.6417,1.6418,684200000.0
2007-08-09 13:52:00,1.6418,1.6418,1.6415,1.64155,806500006.0
2007-08-09 13:53:00,1.6416,1.6417,1.6416,1.6416,417100001.0
2007-08-09 13:54:00,1.6416,1.6419,1.6415,1.6418,1319600013.0
2007-08-09 13:55:00,1.6418,1.64195,1.6418,1.64195,932600010.0
2007-08-09 13:56:00,1.64195,1.64205,1.6418,1.642,1559600000.0
2007-08-09 13:57:00,1.64205,1.64205,1.642,1.642,145100000.0
2007-08-09 13:58:00,1.642,1.642,1.6417,1.6419,320999997.0
2007-08-09 13:59:00,1.642,1.642,1.6419,1.642,78400000.0
2007-08-09 14:00:00,1.642,1.642,1.6417,1.64185,503699998.0
2007-08-09 14:01:00,1.64185,1.6419,1.6418,1.6419,312499996.0
2007-08-09 14:02:00,1.6419,1.6419,1.6416,1.6416,985200000.0
2007-08-09 14:03:00,1.6417,1.6418,1.6416,1.6417,345400000.0
2007-08-09 14:04:00,1.6418,1.6418,1.6416,1.6417,683700001.0
2007-08-09 14:05:00,1.6417,1.6417,1.6415,1.6416,890799991.0
2007-08-09 14:06:00,1.6416,1.6416,1.6412,1.6413,535599999.0
2007-08-09 14:07:00,1.6413,1.6415,1.6412,1.6412,1521100019.0
2007-08-09 14:08:00,1.6412,1.6413,1.6411,1.6412,2004100014.0
2007-08-09 14:09:00,1.6412,1.6413,1.6411,1.6413,1145300000.0
2007-08-09 14:10:00,1.6413,1.6414,1.6412,1.6413,1793800012.0
2007-08-09 14:11:00,1.6413,1.6413,1.6411,1.6412,817200010.0
2007-08-09 14:12:00,1.6411,1.6412,1.6406,1.6406,1760700009.0
2007-08-09 14:13:00,1.6406,1.6409,1.6404,1.6404,1529200002.0
2007-08-09 14:14:00,1.6403,1.6403,1.6398,1.64,1529200002.0
2007-08-09 14:15:00,1.6399,1.6403,1.6399,1.6402,1529200002.0
2007-08-09 14:16:00,1.6402,1.6404,1.64005,1.6403,1388699995.0
2007-08-09 14:17:00,1.6404,1.6404,1.6402,1.6402,1342900001.0
2007-08-09 14:18:00,1.6402,1.6402,1.64005,1.6402,866600005.0
2007-08-09 14:19:00,1.6402,1.6402,1.64005,1.6401,873599990.0
2007-08-09 14:20:00,1.64015,1.6404,1.6401,1.6404,1480300002.0
2007-08-09 14:21:00,1.6404,1.6404,1.6403,1.64035,352300000.0
2007-08-09 14:22:00,1.64035,1.6406,1.6403,1.6404,1908900010.0
2007-08-09 14:23:00,1.6404,1.6405,1.6399,1.64,1798199998.0
2007-08-09 14:24:00,1.6399,1.64,1.6398,1.6398,1561200007.0
2007-08-09 14:25:00,1.6397,1.6397,1.6396,1.6397,1561200007.0
2007-08-09 14:26:00,1.6396,1.6396,1.6394,1.6396,1561200007.0
2007-08-09 14:27:00,1.6395,1.6397,1.6394,1.6395,1561200007.0
2007-08-09 14:28:00,1.6394,1.6396,1.6393,1.6394,1561200007.0
2007-08-09 14:29:00,1.6393,1.6394,1.6391,1.6393,1740500000.0
2007-08-09 14:30:00,1.6392,1.6393,1.639,1.6392,1740500000.0
2007-08-09 14:31:00,1.63965,1.6397,1.6394,1.6397,1740500000.0
2007-08-09 14:32:00,1.6396,1.6399,1.6396,1.6399,1806500004.0
2007-08-09 14:33:00,1.6399,1.6402,1.6399,1.6401,1761399998.0
2007-08-09 14:34:00,1.6401,1.6401,1.6399,1.6399,1531299994.0
2007-08-09 14:35:00,1.6399,1.64,1.6396,1.64,1840900008.0
2007-08-09 14:36:00,1.6399,1.63995,1.6396,1.6398,1840900008.0
2007-08-09 14:37:00,1.6398,1.64,1.6397,1.63975,1239299999.0
2007-08-09 14:38:00,1.63975,1.6398,1.6394,1.6394,287200000.0
2007-08-09 14:39:00,1.6394,1.6395,1.63915,1.6394,1237999986.0
2007-08-09 14:40:00,1.6394,1.6394,1.6387,1.6387,1607099997.0
2007-08-09 14:41:00,1.6388,1.6388,1.6385,1.6388,1390499992.0
2007-08-09 14:42:00,1.6388,1.6389,1.63855,1.6387,1634700013.0
2007-08-09 14:43:00,1.6385,1.6385,1.6383,1.6385,1691499990.0
2007-08-09 14:44:00,1.6384,1.6385,1.6382,1.6385,1691499990.0
2007-08-09 14:45:00,1.6383,1.6383,1.638,1.6382,1691499990.0
2007-08-09 14:46:00,1.6383,1.6383,1.6381,1.6383,1691499990.0
2007-08-09 14:47:00,1.6384,1.6387,1.6383,1.6387,1691499990.0
2007-08-09 14:48:00,1.6386,1.6389,1.6385,1.6386,1691499990.0
2007-08-09 14:49:00,1.6385,1.6388,1.6384,1.6387,1691499990.0
2007-08-09 14:50:00,1.6387,1.639,1.6387,1.63885,1780600007.0
2007-08-09 14:51:00,1.63885,1.63885,1.63865,1.6388,287700001.0
2007-08-09 14:52:00,1.6387,1.6388,1.6384,1.6387,1744599990.0
2007-08-09 14:53:00,1.6387,1.6388,1.6385,1.6385,312600000.0
2007-08-09 14:54:00,1.6385,1.6385,1.6382,1.6384,1583099998.0
2007-08-09 14:55:00,1.6387,1.6388,1.6385,1.6386,1942900002.0
2007-08-09 14:56:00,1.6387,1.6387,1.6379,1.6379,1942900002.0
2007-08-09 14:57:00,1.6377,1.6379,1.6376,1.6377,1942900002.0
2007-08-09 14:58:00,1.6378,1.6381,1.6375,1.638,1945700004.0
2007-08-09 14:59:00,1.6378,1.638,1.6375,1.6376,1945700004.0
2007-08-09 15:00:00,1.6375,1.6378,1.6374,1.6377,1945700004.0
2007-08-09 15:01:00,1.6376,1.6379,1.6376,1.6378,1945700004.0
2007-08-09 15:02:00,1.6377,1.6378,1.6375,1.6377,1945700004.0
2007-08-09 15:03:00,1.6378,1.6381,1.6374,1.638,1945700004.0
2007-08-09 15:04:00,1.6381,1.6383,1.6374,1.6377,1945700004.0
2007-08-09 15:05:00,1.6376,1.6381,1.6376,1.6379,1945700004.0
2007-08-09 15:06:00,1.638,1.6381,1.6378,1.6381,1945700004.0
2007-08-09 15:07:00,1.638,1.638,1.6377,1.6377,1945700004.0
2007-08-09 15:08:00,1.6376,1.6376,1.6372,1.6373,1945700004.0
2007-08-09 15:09:00,1.6369,1.6371,1.6369,1.6371,1945700004.0
2007-08-09 15:10:00,1.6372,1.6374,1.6371,1.6374,1945700004.0
2007-08-09 15:11:00,1.6373,1.6381,1.6373,1.6379,1945700004.0
2007-08-09 15:12:00,1.6378,1.638,1.6376,1.638,1945700004.0
2007-08-09 15:13:00,1.6379,1.63795,1.6375,1.6376,1945700004.0
2007-08-09 15:14:00,1.6375,1.6379,1.6375,1.6379,1204499999.0
2007-08-09 15:15:00,1.6378,1.638,1.6377,1.6379,1204499999.0
2007-08-09 15:16:00,1.638,1.6383,1.6378,1.6378,1204499999.0
2007-08-09 15:17:00,1.6379,1.6384,1.6379,1.6384,1204499999.0
2007-08-09 15:18:00,1.6386,1.6386,1.6381,1.6382,1204499999.0
2007-08-09 15:19:00,1.6381,1.6382,1.638,1.6381,1837199994.0
2007-08-09 15:20:00,1.6382,1.6382,1.638,1.6382,1164299994.0
2007-08-09 15:21:00,1.638,1.6383,1.6379,1.63805,1164299994.0
2007-08-09 15:22:00,1.63805,1.6382,1.63805,1.6382,533600000.0
2007-08-09 15:23:00,1.6382,1.6385,1.6382,1.6384,1585900003.0
2007-08-09 15:24:00,1.6384,1.6386,1.6384,1.6386,1864000004.0
2007-08-09 15:25:00,1.6385,1.6388,1.6385,1.6386,1383199996.0
2007-08-09 15:26:00,1.6385,1.6387,1.6385,1.6387,1383199996.0
2007-08-09 15:27:00,1.6386,1.6386,1.6382,1.63835,1383199996.0
2007-08-09 15:28:00,1.6384,1.6384,1.6384,1.6384,954400003.0
2007-08-09 15:29:00,1.6382,1.6382,1.6379,1.6381,954400003.0
2007-08-09 15:30:00,1.6381,1.6384,1.6379,1.6381,1370900005.0
2007-08-09 15:31:00,1.6382,1.6383,1.6381,1.6382,1518299999.0
2007-08-09 15:32:00,1.6382,1.6382,1.6377,1.6379,1009900006.0
2007-08-09 15:33:00,1.6379,1.6382,1.6379,1.6382,433199997.0
2007-08-09 15:34:00,1.6383,1.6383,1.6381,1.6381,2134999979.0
2007-08-09 15:35:00,1.638,1.6384,1.638,1.6382,2134999979.0
2007-08-09 15:36:00,1.6381,1.6386,1.6381,1.6384,2134999979.0
2007-08-09 15:37:00,1.6385,1.6386,1.6383,1.6386,2134999979.0
2007-08-09 15:38:00,1.6385,1.6385,1.6382,1.6384,2134999979.0
2007-08-09 15:39:00,1.6385,1.6387,1.6384,1.6386,2134999979.0
2007-08-09 15:40:00,1.6387,1.6391,1.6386,1.639,2134999979.0
2007-08-09 15:41:00,1.6392,1.6395,1.6392,1.6393,2134999979.0
2007-08-09 15:42:00,1.6393,1.6395,1.6391,1.6394,1791099996.0
2007-08-09 15:43:00,1.6394,1.6394,1.6391,1.6391,1791099996.0
2007-08-09 15:44:00,1.6392,1.6393,1.6387,1.6389,1924299989.0
2007-08-09 15:45:00,1.6388,1.6392,1.6387,1.6389,1924299989.0
2007-08-09 15:46:00,1.6391,1.6391,1.6391,1.6391,1924299989.0
2007-08-09 15:47:00,1.6391,1.6394,1.6391,1.6393,1924299989.0
2007-08-09 15:48:00,1.6395,1.6395,1.6394,1.6394,1868799997.0
2007-08-09 15:49:00,1.6395,1.6397,1.6393,1.6397,1868799997.0
2007-08-09 15:50:00,1.6396,1.6396,1.6394,1.6394,1868799997.0
2007-08-09 15:51:00,1.6395,1.6397,1.6393,1.6397,1868799997.0
2007-08-09 15:52:00,1.6396,1.6399,1.6396,1.6398,1868799997.0
2007-08-09 15:53:00,1.6399,1.6401,1.6399,1.6399,1868799997.0
2007-08-09 15:54:00,1.64,1.64,1.6399,1.6399,1868799997.0
2007-08-09 15:55:00,1.6398,1.6398,1.6394,1.6395,1868799997.0
2007-08-09 15:56:00,1.6397,1.6397,1.6395,1.6396,1970699998.0
2007-08-09 15:57:00,1.6395,1.6399,1.6395,1.6399,1970699998.0
2007-08-09 15:58:00,1.6398,1.6398,1.6397,1.6398,1970699998.0
2007-08-09 15:59:00,1.6397,1.6399,1.6395,1.6396,1735999999.0
2007-08-09 16:00:00,1.6397,1.6398,1.6392,1.6393,1735999999.0
2007-08-09 16:01:00,1.6394,1.6395,1.6392,1.6392,1735999999.0
2007-08-09 16:02:00,1.6393,1.6395,1.6392,1.6392,1735999999.0
2007-08-09 16:03:00,1.6393,1.6394,1.6392,1.6393,1735999999.0
2007-08-09 16:04:00,1.6394,1.6395,1.6393,1.6393,1735999999.0
2007-08-09 16:05:00,1.6394,1.6395,1.6392,1.6394,1735999999.0
2007-08-09 16:06:00,1.6393,1.6395,1.6393,1.6393,1735999999.0
2007-08-09 16:07:00,1.6392,1.6393,1.6391,1.6392,1735999999.0
2007-08-09 16:08:00,1.6391,1.6392,1.6389,1.6391,1735999999.0
2007-08-09 16:09:00,1.639,1.6391,1.6388,1.639,1735999999.0
2007-08-09 16:10:00,1.6389,1.639,1.6388,1.6388,1735999999.0
2007-08-09 16:11:00,1.6388,1.6391,1.6388,1.6391,1742399998.0
2007-08-09 16:12:00,1.6392,1.6393,1.6391,1.6391,1742399998.0
2007-08-09 16:13:00,1.6392,1.6395,1.6391,1.6394,1742399998.0
2007-08-09 16:14:00,1.6393,1.6396,1.6393,1.6395,1742399998.0
2007-08-09 16:15:00,1.6394,1.6399,1.6394,1.6399,1742399998.0
2007-08-09 16:16:00,1.6398,1.6405,1.6398,1.6405,1742399998.0
2007-08-09 16:17:00,1.6404,1.6408,1.6404,1.6406,1742399998.0
2007-08-09 16:18:00,1.6407,1.6407,1.6403,1.6404,1742399998.0
2007-08-09 16:19:00,1.6405,1.6414,1.6404,1.6409,1742399998.0
2007-08-09 16:20:00,1.6408,1.6408,1.6402,1.6403,1742399998.0
2007-08-09 16:21:00,1.6404,1.6406,1.6403,1.6403,1742399998.0
2007-08-09 16:22:00,1.6402,1.6404,1.6402,1.6404,1742399998.0
2007-08-09 16:23:00,1.6403,1.6404,1.64,1.64,1742399998.0
2007-08-09 16:24:00,1.6401,1.6403,1.6401,1.6403,1742399998.0
2007-08-09 16:25:00,1.6403,1.6405,1.6403,1.6405,1957500022.0
2007-08-09 16:26:00,1.6405,1.6406,1.6402,1.6403,1925999999.0
2007-08-09 16:27:00,1.6403,1.6408,1.6402,1.6407,1920199995.0
2007-08-09 16:28:00,1.6406,1.6407,1.6405,1.6406,1920199995.0
2007-08-09 16:29:00,1.6405,1.6405,1.6403,1.6404,1920199995.0
2007-08-09 16:30:00,1.6403,1.6406,1.6403,1.6406,1920199995.0
2007-08-09 16:31:00,1.6405,1.6413,1.6405,1.6412,1920199995.0
2007-08-09 16:32:00,1.6411,1.6413,1.641,1.6413,1920199995.0
2007-08-09 16:33:00,1.6414,1.6417,1.6412,1.6415,1920199995.0
2007-08-09 16:34:00,1.6416,1.6417,1.6413,1.6414,1920199995.0
2007-08-09 16:35:00,1.6415,1.6416,1.6413,1.6415,1920199995.0
2007-08-09 16:36:00,1.6414,1.6414,1.6411,1.6412,1920199995.0
2007-08-09 16:37:00,1.6411,1.6412,1.6409,1.6411,1920199995.0
2007-08-09 16:38:00,1.641,1.6412,1.6406,1.6408,1920199995.0
2007-08-09 16:39:00,1.6407,1.6414,1.6406,1.6414,1920199995.0
2007-08-09 16:40:00,1.6413,1.6414,1.6411,1.6412,1920199995.0
2007-08-09 16:41:00,1.6413,1.6413,1.6409,1.6412,1920199995.0
2007-08-09 16:42:00,1.6413,1.6414,1.6412,1.6412,1920199995.0
2007-08-09 16:43:00,1.6412,1.6413,1.641,1.6411,1976700005.0
2007-08-09 16:44:00,1.6411,1.6411,1.6406,1.6407,1976700005.0
2007-08-09 16:45:00,1.6407,1.6408,1.6402,1.6403,1706400005.0
2007-08-09 16:46:00,1.6402,1.6404,1.6401,1.6404,1808299994.0
2007-08-09 16:47:00,1.6404,1.6406,1.6401,1.6401,1661099982.0
2007-08-09 16:48:00,1.6402,1.6403,1.6397,1.6398,1909899988.0
2007-08-09 16:49:00,1.63975,1.64,1.63975,1.64,1990299994.0
2007-08-09 16:50:00,1.64,1.6401,1.6397,1.6397,1354800008.0
2007-08-09 16:51:00,1.6398,1.6401,1.6396,1.6401,1354800008.0
2007-08-09 16:52:00,1.64,1.64,1.63965,1.6397,1354800008.0
2007-08-09 16:53:00,1.6396,1.6402,1.6395,1.6402,1895199992.0
2007-08-09 16:54:00,1.6401,1.6403,1.6399,1.64,1895199992.0
2007-08-09 16:55:00,1.6402,1.6402,1.64,1.6401,1895199992.0
2007-08-09 16:56:00,1.6402,1.6403,1.6397,1.6397,1895199992.0
2007-08-09 16:57:00,1.6397,1.6399,1.6397,1.6398,1182799997.0
2007-08-09 16:58:00,1.6399,1.6399,1.6396,1.6398,1050399995.0
2007-08-09 16:59:00,1.6397,1.6398,1.6391,1.6392,1050399995.0
2007-08-09 17:00:00,1.6392,1.63965,1.6392,1.6396,1050399995.0
2007-08-09 17:01:00,1.6396,1.6398,1.6396,1.6397,1339800008.0
2007-08-09 17:02:00,1.6397,1.6399,1.6395,1.6398,1750499991.0
2007-08-09 17:03:00,1.6398,1.6399,1.6396,1.63965,2132200001.0
2007-08-09 17:04:00,1.63965,1.6403,1.6396,1.64,2127999992.0
2007-08-09 17:05:00,1.64,1.6402,1.6398,1.6401,1815399992.0
2007-08-09 17:06:00,1.6401,1.6404,1.6399,1.6403,2124599996.0
2007-08-09 17:07:00,1.6402,1.6407,1.6401,1.6402,2124599996.0
2007-08-09 17:08:00,1.6402,1.6402,1.64,1.6401,1368699998.0
2007-08-09 17:09:00,1.6402,1.6402,1.6398,1.64,2045299997.0
2007-08-09 17:10:00,1.6399,1.64,1.6396,1.6398,2045299997.0
2007-08-09 17:11:00,1.6397,1.6401,1.6397,1.64,2045299997.0
2007-08-09 17:12:00,1.64,1.6406,1.6399,1.6405,1357399998.0
2007-08-09 17:13:00,1.6406,1.6406,1.64,1.6402,1357399998.0
2007-08-09 17:14:00,1.6401,1.6403,1.6401,1.6403,1357399998.0
2007-08-09 17:15:00,1.6402,1.6404,1.6394,1.6396,1179199995.0
2007-08-09 17:16:00,1.6397,1.64,1.6396,1.6398,1179199995.0
2007-08-09 17:17:00,1.6399,1.6401,1.6398,1.64,1179199995.0
2007-08-09 17:18:00,1.6401,1.6403,1.64,1.6403,1179199995.0
2007-08-09 17:19:00,1.6402,1.6403,1.64,1.6403,1179199995.0
2007-08-09 17:20:00,1.6403,1.6406,1.6402,1.6406,1179199995.0
2007-08-09 17:21:00,1.6406,1.6407,1.6405,1.6406,1724899978.0
2007-08-09 17:22:00,1.6405,1.6406,1.6404,1.6405,1337500004.0
2007-08-09 17:23:00,1.6405,1.6405,1.64025,1.6403,1337500004.0
2007-08-09 17:24:00,1.64025,1.6404,1.6401,1.6402,1640200003.0
2007-08-09 17:25:00,1.6402,1.6403,1.6398,1.6398,1486499995.0
2007-08-09 17:26:00,1.6399,1.64,1.6398,1.64,1486499995.0
2007-08-09 17:27:00,1.64,1.6401,1.6399,1.64,1486499995.0
2007-08-09 17:28:00,1.64,1.64,1.6399,1.64,718600025.0
2007-08-09 17:29:00,1.64,1.6402,1.6398,1.6402,1313599995.0
2007-08-09 17:30:00,1.6402,1.6402,1.6399,1.6401,1239700004.0
2007-08-09 17:31:00,1.6401,1.6401,1.6396,1.6398,1176199993.0
2007-08-09 17:32:00,1.6398,1.6403,1.6398,1.6402,1211100005.0
2007-08-09 17:33:00,1.6402,1.64025,1.6399,1.6402,882100004.0
2007-08-09 17:34:00,1.6402,1.6404,1.6402,1.6403,408200002.0
2007-08-09 17:35:00,1.6403,1.6403,1.6399,1.64,779299998.0
2007-08-09 17:36:00,1.64005,1.64005,1.6398,1.6399,700499993.0
2007-08-09 17:37:00,1.6399,1.6401,1.6398,1.64,329400001.0
2007-08-09 17:38:00,1.6401,1.6402,1.63995,1.6401,648799999.0
2007-08-09 17:39:00,1.6401,1.6401,1.6395,1.63955,1300900001.0
2007-08-09 17:40:00,1.6396,1.6398,1.6395,1.6398,1860599999.0
2007-08-09 17:41:00,1.6398,1.6401,1.6396,1.64,1562600009.0
2007-08-09 17:42:00,1.64,1.64,1.6397,1.6399,1690100007.0
2007-08-09 17:43:00,1.6399,1.6399,1.6397,1.6397,2012700006.0
2007-08-09 17:44:00,1.6397,1.6398,1.6394,1.6396,1452600002.0
2007-08-09 17:45:00,1.6396,1.6396,1.6393,1.6393,1452600002.0
2007-08-09 17:46:00,1.6393,1.6394,1.6392,1.6392,1314299996.0
2007-08-09 17:47:00,1.6393,1.6393,1.6391,1.6392,733100013.0
2007-08-09 17:48:00,1.6393,1.6393,1.6391,1.6391,733100013.0
2007-08-09 17:49:00,1.639,1.6392,1.639,1.6392,733100013.0
2007-08-09 17:50:00,1.639,1.6393,1.639,1.639,733100013.0
2007-08-09 17:51:00,1.6391,1.6393,1.6391,1.6393,595100002.0
2007-08-09 17:52:00,1.6393,1.6394,1.6391,1.6393,806499997.0
2007-08-09 17:53:00,1.6393,1.63935,1.6391,1.6391,1125100009.0
2007-08-09 17:54:00,1.6391,1.6392,1.63895,1.6392,1585999984.0
2007-08-09 17:55:00,1.63915,1.6392,1.6389,1.639,845300004.0
2007-08-09 17:56:00,1.639,1.6391,1.6389,1.6389,214399998.0
2007-08-09 17:57:00,1.6389,1.6391,1.6389,1.639,325299994.0
2007-08-09 17:58:00,1.639,1.6392,1.639,1.6392,62400000.0
2007-08-09 17:59:00,1.6393,1.6396,1.6392,1.6395,1795563580.0
2007-08-09 18:00:00,1.6395,1.6396,1.6393,1.6395,1936500013.0
2007-08-09 18:01:00,1.6395,1.6396,1.6394,1.63945,1765499995.0
2007-08-09 18:02:00,1.6396,1.6397,1.6395,1.6397,106999998.0
2007-08-09 18:03:00,1.6397,1.6397,1.6396,1.6396,592899999.0
2007-08-09 18:04:00,1.6396,1.6396,1.6395,1.6396,1437300007.0
2007-08-09 18:05:00,1.6396,1.6396,1.6395,1.6395,1191400002.0
2007-08-09 18:06:00,1.6395,1.6396,1.6394,1.6394,1413299990.0
2007-08-09 18:07:00,1.6396,1.6396,1.6391,1.6392,2081700013.0
2007-08-09 18:08:00,1.6393,1.6395,1.6393,1.6395,2081700013.0
2007-08-09 18:09:00,1.6395,1.6396,1.6393,1.6395,2081700013.0
2007-08-09 18:10:00,1.6395,1.63955,1.6393,1.6394,1365200006.0
2007-08-09 18:11:00,1.6394,1.6394,1.6393,1.6394,585500002.0
2007-08-09 18:12:00,1.6394,1.6395,1.63935,1.6395,963999996.0
2007-08-09 18:13:00,1.6395,1.6398,1.6393,1.6398,1651999972.0
2007-08-09 18:14:00,1.6399,1.64,1.6398,1.6399,263900001.0
2007-08-09 18:15:00,1.6399,1.6401,1.6399,1.6399,1505600002.0
2007-08-09 18:16:00,1.6399,1.6401,1.6399,1.64005,511199997.0
2007-08-09 18:17:00,1.64005,1.64025,1.64,1.6402,250800000.0
2007-08-09 18:18:00,1.6402,1.64025,1.64,1.6401,694700008.0
2007-08-09 18:19:00,1.6401,1.6402,1.63985,1.6399,1230100008.0
2007-08-09 18:20:00,1.64,1.6401,1.6399,1.6399,671100006.0
2007-08-09 18:21:00,1.6399,1.6399,1.6396,1.6396,752300003.0
2007-08-09 18:22:00,1.6396,1.6396,1.63955,1.6396,752300003.0
2007-08-09 18:23:00,1.6396,1.6396,1.6395,1.6396,588500005.0
2007-08-09 18:24:00,1.6396,1.6396,1.6395,1.6396,1141499994.0
2007-08-09 18:25:00,1.6396,1.6397,1.6396,1.6397,398399992.0
2007-08-09 18:26:00,1.6396,1.6398,1.6392,1.6394,643000003.0
2007-08-09 18:27:00,1.6395,1.6396,1.6395,1.6395,643000003.0
2007-08-09 18:28:00,1.6395,1.6396,1.6393,1.6395,1003200003.0
2007-08-09 18:29:00,1.6396,1.6396,1.6394,1.6395,1114700002.0
2007-08-09 18:30:00,1.6395,1.6396,1.6394,1.6396,1160399994.0
2007-08-09 18:31:00,1.6396,1.6398,1.6396,1.6396,639899994.0
2007-08-09 18:32:00,1.6396,1.6396,1.6393,1.6394,1810899975.0
2007-08-09 18:33:00,1.6394,1.6396,1.6394,1.6394,407599999.0
2007-08-09 18:34:00,1.6394,1.6394,1.6393,1.6394,195400001.0
2007-08-09 18:35:00,1.6394,1.6394,1.6391,1.6391,457800003.0
2007-08-09 18:36:00,1.6392,1.6393,1.639,1.6393,1084900009.0
2007-08-09 18:37:00,1.6393,1.6394,1.6392,1.6394,1974700019.0
2007-08-09 18:38:00,1.6394,1.6395,1.63905,1.6391,2147000008.0
2007-08-09 18:39:00,1.6391,1.6392,1.6391,1.6392,565799989.0
2007-08-09 18:40:00,1.6392,1.6392,1.6389,1.6389,1074999996.0
2007-08-09 18:41:00,1.6389,1.639,1.6389,1.6389,471099995.0
2007-08-09 18:42:00,1.6389,1.639,1.63885,1.63895,1014600006.0
2007-08-09 18:43:00,1.639,1.6391,1.6388,1.639,1165500010.0
2007-08-09 18:44:00,1.639,1.6394,1.639,1.6393,952200006.0
2007-08-09 18:45:00,1.6393,1.6393,1.6392,1.6393,851799990.0
2007-08-09 18:46:00,1.6393,1.6393,1.6391,1.63915,955699991.0
2007-08-09 18:47:00,1.6392,1.6393,1.6391,1.6391,1174800006.0
2007-08-09 18:48:00,1.6391,1.6392,1.6391,1.63915,480100000.0
2007-08-09 18:49:00,1.63915,1.63915,1.639,1.639,1213300001.0
2007-08-09 18:50:00,1.6391,1.6392,1.6388,1.639,684799996.0
2007-08-09 18:51:00,1.639,1.639,1.6388,1.6389,645000000.0
2007-08-09 18:52:00,1.6389,1.639,1.63865,1.6387,1162899997.0
2007-08-09 18:53:00,1.6388,1.6388,1.63855,1.6386,666100003.0
2007-08-09 18:54:00,1.6386,1.6387,1.63855,1.63855,748600002.0
2007-08-09 18:55:00,1.6386,1.6387,1.6385,1.6386,880000002.0
2007-08-09 18:56:00,1.6386,1.63885,1.6386,1.63885,623099998.0
2007-08-09 18:57:00,1.63885,1.6389,1.6388,1.6388,257600000.0
2007-08-09 18:58:00,1.6388,1.6388,1.63855,1.6386,1271000004.0
2007-08-09 18:59:00,1.6386,1.63885,1.6386,1.6387,1207699985.0
2007-08-09 19:00:00,1.6386,1.63885,1.6386,1.6388,564500000.0
2007-08-09 19:01:00,1.6388,1.63915,1.6387,1.6387,2071400003.0
2007-08-09 19:02:00,1.6387,1.6389,1.6386,1.6387,1135699997.0
2007-08-09 19:03:00,1.6387,1.6387,1.6384,1.6384,1082399999.0
2007-08-09 19:04:00,1.6384,1.6385,1.6382,1.6382,1279599999.0
2007-08-09 19:05:00,1.6381,1.6386,1.6381,1.6385,1279599999.0
2007-08-09 19:06:00,1.6384,1.63845,1.6381,1.63845,1279599999.0
2007-08-09 19:07:00,1.6386,1.6386,1.6382,1.6384,734500000.0
2007-08-09 19:08:00,1.63835,1.63845,1.6382,1.6384,734500000.0
2007-08-09 19:09:00,1.6384,1.6384,1.63785,1.6383,1746900003.0
2007-08-09 19:10:00,1.6384,1.6384,1.6381,1.6384,1960599999.0
2007-08-09 19:11:00,1.6383,1.6384,1.6382,1.6383,971600004.0
2007-08-09 19:12:00,1.6383,1.6383,1.638,1.638,2079500003.0
2007-08-09 19:13:00,1.6379,1.6381,1.6378,1.6378,1032499994.0
2007-08-09 19:14:00,1.6378,1.6379,1.6378,1.6378,1032499994.0
2007-08-09 19:15:00,1.6378,1.6379,1.6376,1.6379,1320999992.0
2007-08-09 19:16:00,1.63775,1.6379,1.6377,1.6379,1320999992.0
2007-08-09 19:17:00,1.6379,1.63805,1.6378,1.638,1007499995.0
2007-08-09 19:18:00,1.638,1.638,1.6377,1.63775,1155000003.0
2007-08-09 19:19:00,1.63775,1.6378,1.6377,1.6377,356499998.0
2007-08-09 19:20:00,1.6377,1.638,1.6376,1.63775,776600005.0
2007-08-09 19:21:00,1.63775,1.6378,1.6377,1.6378,680899997.0
2007-08-09 19:22:00,1.63775,1.63795,1.6377,1.63795,825799996.0
2007-08-09 19:23:00,1.63795,1.638,1.6378,1.63795,670200002.0
2007-08-09 19:24:00,1.6379,1.63815,1.6379,1.6381,164800000.0
2007-08-09 19:25:00,1.6381,1.6382,1.6377,1.6379,1185300003.0
2007-08-09 19:26:00,1.6379,1.6379,1.6378,1.6378,1226300003.0
2007-08-09 19:27:00,1.6378,1.6378,1.6378,1.6378,750199996.0
2007-08-09 19:28:00,1.6377,1.63795,1.6377,1.6378,2141500040.0
2007-08-09 19:29:00,1.6379,1.6382,1.6378,1.6382,1880000005.0
2007-08-09 19:30:00,1.6382,1.63845,1.6381,1.6381,1880000005.0
2007-08-09 19:31:00,1.6382,1.6383,1.638,1.6382,1666499992.0
2007-08-09 19:32:00,1.6384,1.6386,1.6384,1.6386,2047600000.0
2007-08-09 19:33:00,1.63845,1.6385,1.6383,1.6384,2047600000.0
2007-08-09 19:34:00,1.6384,1.6387,1.6384,1.6386,2048700008.0
2007-08-09 19:35:00,1.6386,1.6387,1.6384,1.6384,976199998.0
2007-08-09 19:36:00,1.6384,1.6386,1.6384,1.6385,1861700007.0
2007-08-09 19:37:00,1.6385,1.6385,1.6384,1.6384,1352900000.0
2007-08-09 19:38:00,1.6385,1.6385,1.6382,1.6383,1352900000.0
2007-08-09 19:39:00,1.6383,1.6384,1.6383,1.6384,1352900000.0
2007-08-09 19:40:00,1.6383,1.6384,1.6383,1.6383,273400000.0
2007-08-09 19:41:00,1.6382,1.6383,1.6381,1.6382,273400000.0
2007-08-09 19:42:00,1.6382,1.63835,1.6382,1.6383,273400000.0
2007-08-09 19:43:00,1.6383,1.6383,1.6382,1.6382,203100002.0
2007-08-09 19:44:00,1.6382,1.63835,1.63815,1.6382,276400000.0
2007-08-09 19:45:00,1.6383,1.6384,1.6382,1.6384,624000007.0
2007-08-09 19:46:00,1.6384,1.6387,1.6384,1.6387,172300000.0
2007-08-09 19:47:00,1.6387,1.6388,1.6386,1.6386,374200004.0
2007-08-09 19:48:00,1.6387,1.6388,1.6385,1.6386,914899999.0
2007-08-09 19:49:00,1.6386,1.6387,1.6386,1.6386,119300000.0
2007-08-09 19:50:00,1.6386,1.6387,1.6384,1.6384,385599999.0
2007-08-09 19:51:00,1.63835,1.6386,1.6383,1.6384,1137600002.0
2007-08-09 19:52:00,1.6383,1.6384,1.6383,1.6383,420399996.0
2007-08-09 19:53:00,1.6383,1.6383,1.6381,1.6381,535650000.0
2007-08-09 19:54:00,1.6381,1.6383,1.6381,1.6382,1168299997.0
2007-08-09 19:55:00,1.6382,1.6382,1.6381,1.6381,480550000.0
2007-08-09 19:56:00,1.6381,1.6382,1.6381,1.6382,215650000.0
2007-08-09 19:57:00,1.6382,1.6382,1.6381,1.6381,227199997.0
2007-08-09 19:58:00,1.6381,1.6384,1.638,1.6383,656500005.0
2007-08-09 19:59:00,1.6382,1.6383,1.6382,1.6382,656500005.0
2007-08-09 20:00:00,1.6382,1.6382,1.6381,1.6381,1227825288.0
2007-08-09 20:01:00,1.6381,1.6382,1.6381,1.6381,562391951.0
2007-08-09 20:02:00,1.6381,1.6381,1.6381,1.6381,265341862.0
2007-08-09 20:03:00,1.6381,1.6383,1.638,1.6382,1977899995.0
2007-08-09 20:04:00,1.6382,1.6384,1.63815,1.6383,1977899995.0
2007-08-09 20:05:00,1.6381,1.6382,1.6381,1.6382,121800000.0
2007-08-09 20:06:00,1.6382,1.6383,1.6381,1.63825,1215002286.0
2007-08-09 20:07:00,1.63825,1.6383,1.6381,1.6383,1747250007.0
2007-08-09 20:08:00,1.6383,1.6383,1.6382,1.6382,657800007.0
2007-08-09 20:09:00,1.6383,1.63835,1.6381,1.6381,1004950009.0
2007-08-09 20:10:00,1.6381,1.6383,1.638,1.6383,2061299994.0
2007-08-09 20:11:00,1.6381,1.63845,1.6381,1.63835,2061299994.0
2007-08-09 20:12:00,1.6384,1.6384,1.6382,1.6383,861400019.0
2007-08-09 20:13:00,1.6383,1.6385,1.6382,1.63845,878399998.0
2007-08-09 20:14:00,1.6385,1.6386,1.6382,1.63825,1750799998.0
2007-08-09 20:15:00,1.63825,1.6383,1.6382,1.6382,1408700009.0
2007-08-09 20:16:00,1.6383,1.6383,1.6381,1.6382,809300000.0
2007-08-09 20:17:00,1.6383,1.6383,1.6381,1.6382,809300000.0
2007-08-09 20:18:00,1.6383,1.6383,1.63795,1.63805,809300000.0
2007-08-09 20:19:00,1.6382,1.6382,1.6377,1.6377,2060299972.0
2007-08-09 20:20:00,1.6378,1.6379,1.6376,1.6377,2060299972.0
2007-08-09 20:21:00,1.6379,1.638,1.6377,1.6379,2060299972.0
2007-08-09 20:22:00,1.6379,1.6381,1.6379,1.6381,1966400018.0
2007-08-09 20:23:00,1.638,1.6381,1.6378,1.6379,1108799980.0
2007-08-09 20:24:00,1.63785,1.6381,1.6377,1.6377,1108799980.0
2007-08-09 20:25:00,1.6378,1.6379,1.6376,1.6376,1430100003.0
2007-08-09 20:26:00,1.6375,1.6376,1.6374,1.6376,1378799996.0
2007-08-09 20:27:00,1.6376,1.6377,1.6374,1.6375,1954499994.0
2007-08-09 20:28:00,1.6376,1.6377,1.6374,1.6374,1396799995.0
2007-08-09 20:29:00,1.6373,1.6376,1.6373,1.6375,1396799995.0
2007-08-09 20:30:00,1.6375,1.6376,1.6375,1.6375,1396799995.0
2007-08-09 20:31:00,1.6375,1.6376,1.6375,1.6376,929299997.0
2007-08-09 20:32:00,1.6376,1.6378,1.6375,1.6375,2043499998.0
2007-08-09 20:33:00,1.6375,1.6375,1.63715,1.6374,2037400014.0
2007-08-09 20:34:00,1.6374,1.6374,1.6371,1.63735,2023499991.0
2007-08-09 20:35:00,1.6374,1.6374,1.6372,1.6373,1819599998.0
2007-08-09 20:36:00,1.6373,1.6374,1.6371,1.6372,1945000005.0
2007-08-09 20:37:00,1.6372,1.6374,1.6371,1.6373,1570500017.0
2007-08-09 20:38:00,1.6374,1.638,1.6374,1.6378,1570500017.0
2007-08-09 20:39:00,1.6377,1.6378,1.63755,1.6376,1570500017.0
2007-08-09 20:40:00,1.6377,1.6377,1.6372,1.6373,1766000018.0
2007-08-09 20:41:00,1.6375,1.6375,1.6371,1.6372,1766000018.0
2007-08-09 20:42:00,1.6371,1.6378,1.6371,1.6377,1766000018.0
2007-08-09 20:43:00,1.6376,1.6379,1.6375,1.6378,1766000018.0
2007-08-09 20:44:00,1.6379,1.6379,1.6378,1.6378,1766000018.0
2007-08-09 20:45:00,1.6379,1.6381,1.6378,1.6378,1766000018.0
2007-08-09 20:46:00,1.6379,1.6379,1.6374,1.6376,1833100007.0
2007-08-09 20:47:00,1.63755,1.6376,1.63745,1.6375,1521300005.0
2007-08-09 20:48:00,1.6375,1.6376,1.6374,1.6375,1657899985.0
2007-08-09 20:49:00,1.6376,1.6377,1.6376,1.6377,349800005.0
2007-08-09 20:50:00,1.6377,1.6377,1.6376,1.6377,1039299996.0
2007-08-09 20:51:00,1.6377,1.63775,1.6375,1.6376,1775399980.0
2007-08-09 20:52:00,1.6376,1.6376,1.6373,1.6373,1846300003.0
2007-08-09 20:53:00,1.6373,1.6378,1.6373,1.6375,1406600002.0
2007-08-09 20:54:00,1.6376,1.6377,1.6374,1.6376,1198300010.0
2007-08-09 20:55:00,1.6376,1.63765,1.6374,1.6376,1198300010.0
2007-08-09 20:56:00,1.6376,1.63765,1.6374,1.6375,1942099988.0
2007-08-09 20:57:00,1.6376,1.6377,1.6375,1.6376,1422599990.0
2007-08-09 20:58:00,1.6376,1.6377,1.6376,1.6377,1422599990.0
2007-08-09 20:59:00,1.6377,1.6379,1.6376,1.6377,1933599997.0
2007-08-09 21:00:00,1.6375,1.6375,1.6372,1.6374,1933599997.0
2007-08-09 21:01:00,1.6374,1.6376,1.637,1.63715,1915899999.0
2007-08-09 21:02:00,1.6371,1.6371,1.6367,1.6369,1621399983.0
2007-08-09 21:03:00,1.6369,1.6369,1.6367,1.6368,1621399983.0
2007-08-09 21:04:00,1.6368,1.6369,1.6365,1.6365,1208499990.0
2007-08-09 21:05:00,1.6365,1.6365,1.6364,1.6365,1175600001.0
2007-08-09 21:06:00,1.6365,1.6365,1.6363,1.6364,740199997.0
2007-08-09 21:07:00,1.6364,1.6366,1.6364,1.6365,211200001.0
2007-08-09 21:08:00,1.6365,1.6367,1.6365,1.6366,1312899984.0
2007-08-09 21:09:00,1.6366,1.6367,1.6365,1.6366,1519000000.0
2007-08-09 21:10:00,1.6367,1.63685,1.6366,1.6368,1481900017.0
2007-08-09 21:11:00,1.6367,1.6374,1.6367,1.6374,1458600009.0
2007-08-09 21:12:00,1.6373,1.6374,1.6373,1.6374,1458600009.0
2007-08-09 21:13:00,1.63745,1.6376,1.63725,1.6373,1674800003.0
2007-08-09 21:14:00,1.6373,1.6377,1.6373,1.6376,1146600003.0
2007-08-09 21:15:00,1.6376,1.6377,1.6375,1.6377,1146600003.0
2007-08-09 21:16:00,1.6377,1.6382,1.6376,1.638,1429199996.0
2007-08-09 21:17:00,1.638,1.63805,1.6378,1.638,1429199996.0
2007-08-09 21:18:00,1.638,1.6381,1.6379,1.6379,581299996.0
2007-08-09 21:19:00,1.638,1.6381,1.6379,1.638,581299996.0
2007-08-09 21:20:00,1.6379,1.6379,1.6377,1.6378,581299996.0
2007-08-09 21:21:00,1.6378,1.63795,1.6376,1.63795,1477399969.0
2007-08-09 21:22:00,1.6379,1.638,1.6377,1.6377,889099995.0
2007-08-09 21:23:00,1.6377,1.6378,1.6375,1.6378,1556399980.0
2007-08-09 21:24:00,1.6378,1.6378,1.6375,1.6377,1431800000.0
2007-08-09 21:25:00,1.6377,1.6377,1.6374,1.6377,991200007.0
2007-08-09 21:26:00,1.6377,1.6378,1.6375,1.6377,1019800009.0
2007-08-09 21:27:00,1.6376,1.6379,1.6376,1.6377,1929700006.0
2007-08-09 21:28:00,1.6377,1.6378,1.6376,1.6377,460300001.0
2007-08-09 21:29:00,1.6378,1.63785,1.6377,1.63775,600100003.0
2007-08-09 21:30:00,1.6377,1.63795,1.6376,1.63775,302400000.0
2007-08-09 21:31:00,1.6377,1.63775,1.63755,1.63755,1149600015.0
2007-08-09 21:32:00,1.63755,1.6379,1.6375,1.63775,662900000.0
2007-08-09 21:33:00,1.6377,1.63775,1.6376,1.6376,146299999.0
2007-08-09 21:34:00,1.6376,1.6378,1.6376,1.6377,737799997.0
2007-08-09 21:35:00,1.6378,1.63785,1.6374,1.6374,1865299994.0
2007-08-09 21:36:00,1.6374,1.63755,1.6371,1.6373,1693599997.0
2007-08-09 21:37:00,1.6373,1.6375,1.6373,1.6375,813600002.0
2007-08-09 21:38:00,1.6373,1.6375,1.6373,1.6373,379700002.0
2007-08-09 21:39:00,1.6373,1.6373,1.6371,1.6372,774900000.0
2007-08-09 21:40:00,1.6372,1.63725,1.6368,1.6369,1673599997.0
2007-08-09 21:41:00,1.6369,1.637,1.6368,1.6369,554600002.0
2007-08-09 21:42:00,1.6369,1.6371,1.6369,1.637,855699997.0
2007-08-09 21:43:00,1.637,1.6371,1.637,1.6371,561999997.0
2007-08-09 21:44:00,1.6371,1.63725,1.6371,1.63725,673400005.0
2007-08-09 21:45:00,1.6374,1.6374,1.6373,1.6373,1214699993.0
2007-08-09 21:46:00,1.6372,1.6374,1.6372,1.6374,1214699993.0
2007-08-09 21:47:00,1.6374,1.6375,1.6374,1.6374,784799987.0
2007-08-09 21:48:00,1.6373,1.6373,1.6372,1.6373,784799987.0
2007-08-09 21:49:00,1.6373,1.6375,1.6373,1.6374,756000016.0
2007-08-09 21:50:00,1.6374,1.6375,1.6374,1.6375,158400008.0
2007-08-09 21:51:00,1.6375,1.6375,1.6373,1.6373,1316299998.0
2007-08-09 21:52:00,1.6373,1.6374,1.6373,1.6373,375899998.0
2007-08-09 21:53:00,1.6374,1.6374,1.6373,1.6373,364899998.0
2007-08-09 21:54:00,1.6372,1.63735,1.6372,1.6372,1001699996.0
2007-08-09 21:55:00,1.63725,1.63735,1.6371,1.6373,1414699988.0
2007-08-09 21:56:00,1.6373,1.6373,1.6372,1.6372,612799996.0
2007-08-09 21:57:00,1.6372,1.6372,1.6371,1.6372,598000008.0
2007-08-09 21:58:00,1.6372,1.6372,1.6371,1.6372,320099998.0
2007-08-09 21:59:00,1.6372,1.6372,1.637,1.637,502200003.0
2007-08-09 22:00:00,1.637,1.63715,1.63695,1.6371,1011000003.0
2007-08-09 22:01:00,1.6369,1.6372,1.6369,1.6372,572899999.0
2007-08-09 22:02:00,1.6372,1.6372,1.637,1.6371,564600000.0
2007-08-09 22:03:00,1.6371,1.6371,1.6367,1.6367,136800000.0
2007-08-09 22:04:00,1.6367,1.6368,1.6366,1.6367,280600000.0
2007-08-09 22:05:00,1.6366,1.6367,1.6364,1.6365,1311900007.0
2007-08-09 22:06:00,1.6366,1.6368,1.6364,1.6364,428200002.0
2007-08-09 22:07:00,1.6364,1.6365,1.63635,1.6365,428200002.0
2007-08-09 22:08:00,1.6365,1.6365,1.6364,1.6364,604099994.0
2007-08-09 22:09:00,1.6364,1.6367,1.6364,1.6366,757200001.0
2007-08-09 22:10:00,1.6366,1.6368,1.6365,1.6367,511499993.0
2007-08-09 22:11:00,1.6367,1.6368,1.6366,1.6366,221300000.0
2007-08-09 22:12:00,1.6366,1.6367,1.6365,1.6366,854900000.0
2007-08-09 22:13:00,1.6367,1.6367,1.6363,1.6365,823699996.0
2007-08-09 22:14:00,1.6365,1.6366,1.6364,1.6366,386100004.0
2007-08-09 22:15:00,1.6365,1.6366,1.6364,1.6366,319200000.0
2007-08-09 22:16:00,1.6366,1.6367,1.6365,1.6366,271999999.0
2007-08-09 22:17:00,1.6366,1.6366,1.6366,1.6366,38400000.0
2007-08-09 22:18:00,1.6366,1.6367,1.6365,1.6366,56800000.0
2007-08-09 22:19:00,1.6365,1.6366,1.6365,1.6366,21000001.0
2007-08-09 22:20:00,1.6366,1.6366,1.6363,1.63645,357400002.0
2007-08-09 22:21:00,1.63645,1.6365,1.6363,1.63645,157199996.0
2007-08-09 22:22:00,1.63645,1.6366,1.6363,1.6364,1100399996.0
2007-08-09 22:23:00,1.6364,1.6367,1.6364,1.6366,749500002.0
2007-08-09 22:24:00,1.6366,1.63675,1.6365,1.6366,658800003.0
2007-08-09 22:25:00,1.6366,1.6369,1.6365,1.63655,293700002.0
2007-08-09 22:26:00,1.6366,1.6366,1.63645,1.6366,569999996.0
2007-08-09 22:27:00,1.6366,1.6366,1.6365,1.6365,116499998.0
2007-08-09 22:28:00,1.6366,1.6367,1.6365,1.6366,706699997.0
2007-08-09 22:29:00,1.6366,1.6366,1.6366,1.6366,449600001.0
2007-08-09 22:30:00,1.6367,1.6367,1.6365,1.6365,229999997.0
2007-08-09 22:31:00,1.6365,1.6365,1.6365,1.6365,46200000.0
2007-08-09 22:32:00,1.6365,1.6365,1.6365,1.6365,108800000.0
2007-08-09 22:33:00,1.6365,1.63655,1.6365,1.6365,160000000.0
2007-08-09 22:34:00,1.6365,1.6366,1.6364,1.6365,209800002.0
2007-08-09 22:35:00,1.6364,1.6367,1.6364,1.6365,478399999.0
2007-08-09 22:36:00,1.6365,1.6368,1.6365,1.6368,591700000.0
2007-08-09 22:37:00,1.63675,1.6368,1.6365,1.6365,632700005.0
2007-08-09 22:38:00,1.6366,1.6367,1.6365,1.6367,525400002.0
2007-08-09 22:39:00,1.6366,1.6367,1.6365,1.6366,1293100006.0
2007-08-09 22:40:00,1.6366,1.6368,1.6366,1.6366,189500000.0
2007-08-09 22:41:00,1.6366,1.63665,1.6364,1.6365,894500004.0
2007-08-09 22:42:00,1.6366,1.6366,1.6364,1.6366,746900007.0
2007-08-09 22:43:00,1.6366,1.63665,1.6364,1.6366,868499998.0
2007-08-09 22:44:00,1.6366,1.6367,1.6365,1.6366,869099999.0
2007-08-09 22:45:00,1.6366,1.6368,1.6366,1.6366,690799997.0
2007-08-09 22:46:00,1.6366,1.6366,1.6365,1.6365,301500000.0
2007-08-09 22:47:00,1.6365,1.63655,1.6365,1.6365,192599998.0
2007-08-09 22:48:00,1.6365,1.6366,1.6365,1.6366,257700001.0
2007-08-09 22:49:00,1.6366,1.63665,1.6363,1.6365,978600006.0
2007-08-09 22:50:00,1.6365,1.63655,1.6364,1.6364,314699997.0
2007-08-09 22:51:00,1.63635,1.6365,1.6363,1.6364,169000001.0
2007-08-09 22:52:00,1.63635,1.6364,1.6363,1.6363,220500004.0
2007-08-09 22:53:00,1.6362,1.6365,1.6362,1.6364,378499998.0
2007-08-09 22:54:00,1.6364,1.6364,1.6363,1.6363,112100000.0
2007-08-09 22:55:00,1.6364,1.6364,1.6363,1.6364,167699998.0
2007-08-09 22:56:00,1.6365,1.63655,1.6363,1.6364,128800000.0
2007-08-09 22:57:00,1.6364,1.6364,1.6364,1.6364,224799990.0
2007-08-09 22:58:00,1.6364,1.6364,1.6364,1.6364,132800003.0
2007-08-09 22:59:00,1.6364,1.6364,1.6363,1.6363,86799999.0
2007-08-09 23:00:00,1.6363,1.6364,1.6361,1.6363,106399999.0
2007-08-09 23:01:00,1.6363,1.6363,1.6362,1.6363,75900000.0
2007-08-09 23:02:00,1.6364,1.6364,1.6363,1.6363,19100000.0
2007-08-09 23:03:00,1.6364,1.6365,1.6364,1.6364,24800000.0
2007-08-09 23:04:00,1.6364,1.6366,1.6364,1.6364,187800000.0
2007-08-09 23:05:00,1.6364,1.6365,1.6364,1.6364,285599997.0
2007-08-09 23:06:00,1.6364,1.6364,1.6364,1.6364,7800000.0
2007-08-09 23:07:00,1.6365,1.6365,1.6363,1.6363,200299999.0
2007-08-09 23:08:00,1.6364,1.6364,1.6363,1.6364,58800000.0
2007-08-09 23:09:00,1.6364,1.6365,1.6363,1.6365,237900003.0
2007-08-09 23:10:00,1.6364,1.6364,1.6363,1.6364,370699995.0
2007-08-09 23:11:00,1.6364,1.6365,1.6364,1.6365,21900000.0
2007-08-09 23:12:00,1.63619,1.63629,1.63594,1.63613,191100000.0
2007-08-09 23:13:00,1.6365,1.6365,1.6365,1.6365,54400000.0
2007-08-09 23:14:00,1.6365,1.6365,1.63635,1.6365,154499997.0
2007-08-09 23:15:00,1.6365,1.6365,1.6362,1.6365,307500000.0
2007-08-09 23:16:00,1.6365,1.6365,1.6364,1.6364,90500000.0
2007-08-09 23:17:00,1.6365,1.6365,1.6362,1.6364,275100000.0
2007-08-09 23:18:00,1.6364,1.6364,1.6363,1.6363,336799998.0
2007-08-09 23:19:00,1.6363,1.6364,1.6362,1.6363,567699993.0
2007-08-09 23:20:00,1.6363,1.6364,1.6362,1.6363,997000002.0
2007-08-09 23:21:00,1.6364,1.6364,1.63625,1.6363,376900004.0
2007-08-09 23:22:00,1.6364,1.6364,1.6362,1.6363,494700008.0
2007-08-09 23:23:00,1.6363,1.6363,1.6363,1.6363,48000000.0
2007-08-09 23:24:00,1.6364,1.6364,1.6363,1.6363,75200000.0
2007-08-09 23:25:00,1.6363,1.6364,1.6363,1.6364,40000001.0
2007-08-09 23:26:00,1.6364,1.6364,1.6364,1.6364,1600000.0
2007-08-09 23:27:00,1.6364,1.6364,1.6364,1.6364,9600000.0
2007-08-09 23:28:00,1.6364,1.6364,1.6364,1.6364,43200000.0
2007-08-09 23:29:00,1.6364,1.6364,1.6363,1.6363,114500000.0
2007-08-09 23:30:00,1.6363,1.6364,1.6362,1.6363,207999999.0
2007-08-09 23:31:00,1.6363,1.6363,1.6363,1.6363,73800000.0
2007-08-09 23:32:00,1.6363,1.6364,1.6362,1.6362,267200000.0
2007-08-09 23:33:00,1.6362,1.6364,1.6362,1.6363,293799999.0
2007-08-09 23:34:00,1.63618,1.63618,1.6357,1.63614,767999997.0
2007-08-09 23:35:00,1.6364,1.6365,1.6362,1.63635,129600000.0
2007-08-09 23:36:00,1.6365,1.6365,1.6364,1.6364,86900000.0
2007-08-09 23:37:00,1.6364,1.6364,1.6364,1.6364,28800000.0
2007-08-09 23:38:00,1.6364,1.6364,1.6364,1.6364,22400000.0
2007-08-09 23:39:00,1.6364,1.6364,1.6362,1.6363,132699999.0
2007-08-09 23:40:00,1.6363,1.6364,1.6363,1.6364,54000000.0
2007-08-09 23:41:00,1.6364,1.6364,1.6364,1.6364,40000000.0
2007-08-09 23:42:00,1.6364,1.6364,1.6364,1.6364,24000000.0
2007-08-09 23:43:00,1.6364,1.6364,1.6364,1.6364,12000000.0
2007-08-09 23:44:00,1.6364,1.6364,1.6363,1.6363,48200001.0
2007-08-09 23:45:00,1.6364,1.6364,1.6364,1.6364,122400000.0
2007-08-09 23:46:00,1.63607,1.63621,1.63577,1.63601,504500001.0
2007-08-09 23:47:00,1.6364,1.6364,1.6364,1.6364,24000000.0
2007-08-09 23:48:00,1.6364,1.6364,1.6364,1.6364,51200000.0
2007-08-09 23:49:00,1.6364,1.6364,1.6364,1.6364,24000000.0
2007-08-09 23:50:00,1.6364,1.6364,1.6364,1.6364,13000000.0
2007-08-09 23:51:00,1.6363,1.6364,1.6363,1.6364,20000000.0
2007-08-09 23:52:00,1.6364,1.6364,1.6363,1.6363,17600000.0
2007-08-09 23:53:00,1.6364,1.6364,1.6362,1.6363,70099997.0
2007-08-09 23:54:00,1.6363,1.6364,1.6363,1.6363,213599999.0
2007-08-09 23:55:00,1.6363,1.6363,1.6362,1.6363,52099999.0
2007-08-09 23:56:00,1.6363,1.6363,1.6362,1.6362,82500000.0
2007-08-09 23:57:00,1.6362,1.6363,1.6362,1.6363,129400001.0
2007-08-09 23:58:00,1.6363,1.6364,1.6363,1.6364,103200000.0
2007-08-09 23:59:00,1.6363,1.6364,1.6363,1.6364,90400000.0
2007-08-10 00:00:00,1.63596,1.63605,1.63582,1.63605,490099993.0
2007-08-10 00:01:00,1.6364,1.6364,1.6364,1.6364,1600000.0
2007-08-10 00:02:00,1.6364,1.6364,1.6363,1.6364,25600000.0
2007-08-10 00:03:00,1.6363,1.6364,1.6363,1.6364,24000000.0
2007-08-10 00:04:00,1.63616,1.63616,1.63557,1.63557,1659800015.0
2007-08-10 00:05:00,1.63591,1.63622,1.63543,1.63559,1734200014.0
2007-08-10 00:06:00,1.6364,1.6364,1.6363,1.6363,99799997.0
2007-08-10 00:07:00,1.6364,1.6364,1.6363,1.6364,49600000.0
2007-08-10 00:08:00,1.6363,1.6363,1.6363,1.6363,22400000.0
2007-08-10 00:09:00,1.6364,1.6364,1.6363,1.6363,17600000.0
2007-08-10 00:10:00,1.63583,1.63622,1.63569,1.63622,486499993.0
2007-08-10 00:11:00,1.6363,1.6364,1.63625,1.63625,36800000.0
2007-08-10 00:12:00,1.6363,1.6364,1.6362,1.6364,40800001.0
2007-08-10 00:13:00,1.6364,1.6364,1.6364,1.6364,23200000.0
2007-08-10 00:14:00,1.6364,1.6364,1.6363,1.6363,68700000.0
2007-08-10 00:15:00,1.6364,1.6364,1.6363,1.6364,48400000.0
2007-08-10 00:16:00,1.63559,1.63618,1.63559,1.63615,700399996.0
2007-08-10 00:17:00,1.6364,1.6366,1.6364,1.6364,226800000.0
2007-08-10 00:18:00,1.6365,1.6365,1.6364,1.6364,110400000.0
2007-08-10 00:19:00,1.6364,1.6364,1.6363,1.6363,148300002.0
2007-08-10 00:20:00,1.6364,1.6364,1.6364,1.6364,168600000.0
2007-08-10 00:21:00,1.6364,1.6364,1.6364,1.6364,47900000.0
2007-08-10 00:22:00,1.63635,1.6364,1.63635,1.6364,232600000.0
2007-08-10 00:23:00,1.6364,1.6364,1.6364,1.6364,17600000.0
2007-08-10 00:24:00,1.6364,1.6366,1.6363,1.6364,410200000.0
2007-08-10 00:25:00,1.6364,1.6366,1.6364,1.6365,235999998.0
2007-08-10 00:26:00,1.6364,1.6367,1.6364,1.6367,450599999.0
2007-08-10 00:27:00,1.6367,1.6367,1.6364,1.6366,353400000.0
2007-08-10 00:28:00,1.6366,1.6366,1.6364,1.6365,51000000.0
2007-08-10 00:29:00,1.6365,1.6367,1.6364,1.6366,177500003.0
2007-08-10 00:30:00,1.6365,1.63655,1.6364,1.6364,186400000.0
2007-08-10 00:31:00,1.6364,1.6366,1.6364,1.6366,370999998.0
2007-08-10 00:32:00,1.6366,1.6366,1.6366,1.6366,42400000.0
2007-08-10 00:33:00,1.6365,1.6365,1.6365,1.6365,32700000.0
2007-08-10 00:34:00,1.6365,1.6365,1.6365,1.6365,84000000.0
2007-08-10 00:35:00,1.6365,1.6365,1.6365,1.6365,86100000.0
2007-08-10 00:36:00,1.6365,1.6365,1.6365,1.6365,36000000.0
2007-08-10 00:37:00,1.6365,1.6367,1.63645,1.6365,742900001.0
2007-08-10 00:38:00,1.6366,1.6367,1.6365,1.6365,275900001.0
2007-08-10 00:39:00,1.6365,1.6366,1.6365,1.6365,153600000.0
2007-08-10 00:40:00,1.6365,1.6365,1.6364,1.6364,100800000.0
2007-08-10 00:41:00,1.6365,1.6365,1.6364,1.6364,11600000.0
2007-08-10 00:42:00,1.6365,1.6365,1.6364,1.6364,31800000.0
2007-08-10 00:43:00,1.6364,1.6364,1.6364,1.6364,500000.0
2007-08-10 00:44:00,1.6364,1.6364,1.6363,1.6363,25000000.0
2007-08-10 00:45:00,1.6364,1.6365,1.6364,1.6364,173800000.0
2007-08-10 00:46:00,1.6364,1.6364,1.6363,1.6364,242399994.0
2007-08-10 00:47:00,1.6364,1.6364,1.63635,1.63635,176000002.0
2007-08-10 00:48:00,1.6363,1.6365,1.6363,1.6365,438100005.0
2007-08-10 00:49:00,1.6365,1.6365,1.6365,1.6365,135200000.0
2007-08-10 00:50:00,1.6365,1.6367,1.6365,1.6367,310400000.0
2007-08-10 00:51:00,1.6367,1.6367,1.6365,1.6366,179800001.0
2007-08-10 00:52:00,1.6366,1.6366,1.6366,1.6366,24000000.0
2007-08-10 00:53:00,1.6366,1.6367,1.6365,1.63665,285000001.0
2007-08-10 00:54:00,1.6368,1.6368,1.6367,1.6368,39200000.0
2007-08-10 00:55:00,1.6367,1.6367,1.6366,1.6366,99200000.0
2007-08-10 00:56:00,1.6366,1.6366,1.6366,1.6366,21600000.0
2007-08-10 00:57:00,1.6366,1.6366,1.6365,1.6366,591900000.0
2007-08-10 00:58:00,1.6366,1.6366,1.6365,1.6365,25200001.0
2007-08-10 00:59:00,1.6366,1.6366,1.6366,1.6366,124800000.0
2007-08-10 01:00:00,1.6366,1.6366,1.6364,1.6366,281599999.0
2007-08-10 01:01:00,1.6366,1.6366,1.6366,1.6366,256800000.0
2007-08-10 01:02:00,1.6366,1.6366,1.6365,1.6366,145000000.0
2007-08-10 01:03:00,1.6366,1.6366,1.6366,1.6366,156800000.0
2007-08-10 01:04:00,1.6366,1.6366,1.6365,1.6366,151600002.0
2007-08-10 01:05:00,1.6366,1.6366,1.6364,1.6364,195700001.0
2007-08-10 01:06:00,1.6365,1.6366,1.6365,1.6365,180199998.0
2007-08-10 01:07:00,1.63621,1.63634,1.63602,1.63634,156800000.0
2007-08-10 01:08:00,1.6365,1.6365,1.6365,1.6365,208000000.0
2007-08-10 01:09:00,1.6365,1.6365,1.6364,1.6365,232700000.0
2007-08-10 01:10:00,1.63614,1.6363,1.63582,1.63621,552799997.0
2007-08-10 01:11:00,1.6365,1.6366,1.6364,1.6366,641800002.0
2007-08-10 01:12:00,1.6366,1.6366,1.6364,1.6365,466599995.0
2007-08-10 01:13:00,1.6365,1.6366,1.6365,1.6366,70000001.0
2007-08-10 01:14:00,1.6366,1.6367,1.6365,1.6366,520400002.0
2007-08-10 01:15:00,1.6366,1.6367,1.6366,1.6367,99099997.0
2007-08-10 01:16:00,1.6367,1.6367,1.6367,1.6367,16799999.0
2007-08-10 01:17:00,1.6367,1.6367,1.6366,1.6367,103899999.0
2007-08-10 01:18:00,1.6367,1.637,1.6367,1.6368,674699996.0
2007-08-10 01:19:00,1.6368,1.6368,1.63665,1.6367,234100003.0
2007-08-10 01:20:00,1.63665,1.6367,1.6365,1.6365,552100002.0
2007-08-10 01:21:00,1.6366,1.6366,1.6365,1.6366,178100002.0
2007-08-10 01:22:00,1.6365,1.6366,1.6365,1.6365,128000000.0
2007-08-10 01:23:00,1.6366,1.6366,1.63655,1.63655,23200000.0
2007-08-10 01:24:00,1.6366,1.6367,1.6366,1.6367,692800014.0
2007-08-10 01:25:00,1.6367,1.6367,1.6367,1.6367,32000000.0
2007-08-10 01:26:00,1.6367,1.6367,1.6366,1.6366,329400006.0
2007-08-10 01:27:00,1.6367,1.6367,1.6365,1.6366,722299997.0
2007-08-10 01:28:00,1.6366,1.6366,1.6365,1.6365,232999988.0
2007-08-10 01:29:00,1.6365,1.63655,1.6364,1.6365,758599988.0
2007-08-10 01:30:00,1.6365,1.6365,1.6364,1.6365,878099993.0
2007-08-10 01:31:00,1.6364,1.6364,1.6364,1.6364,584600004.0
2007-08-10 01:32:00,1.6364,1.6365,1.6364,1.6365,110400000.0
2007-08-10 01:33:00,1.6365,1.6365,1.6365,1.6365,65600000.0
2007-08-10 01:34:00,1.6365,1.6365,1.6364,1.6364,445799998.0
2007-08-10 01:35:00,1.6364,1.6366,1.6364,1.6364,274199997.0
2007-08-10 01:36:00,1.6364,1.6365,1.6364,1.6364,686999997.0
2007-08-10 01:37:00,1.6365,1.6365,1.6365,1.6365,172800000.0
2007-08-10 01:38:00,1.6365,1.6366,1.6364,1.6364,585400004.0
2007-08-10 01:39:00,1.6365,1.6365,1.6364,1.6364,312800000.0
2007-08-10 01:40:00,1.6364,1.6364,1.6364,1.6364,3500000.0
2007-08-10 01:41:00,1.6364,1.6364,1.6364,1.6364,35100000.0
2007-08-10 01:42:00,1.6364,1.6364,1.6362,1.6362,82900000.0
2007-08-10 01:43:00,1.6362,1.6362,1.6362,1.6362,67800000.0
2007-08-10 01:44:00,1.6362,1.6364,1.63615,1.63615,335200000.0
2007-08-10 01:45:00,1.6363,1.6363,1.6361,1.6362,277400000.0
2007-08-10 01:46:00,1.6362,1.6363,1.6361,1.6362,584400000.0
2007-08-10 01:47:00,1.6362,1.6363,1.6362,1.6362,91800000.0
2007-08-10 01:48:00,1.6362,1.6362,1.6361,1.6361,529600000.0
2007-08-10 01:49:00,1.6361,1.6361,1.6358,1.636,481400001.0
2007-08-10 01:50:00,1.6361,1.6361,1.6359,1.6359,478099992.0
2007-08-10 01:51:00,1.6359,1.6362,1.6359,1.636,1518700011.0
2007-08-10 01:52:00,1.636,1.6361,1.6359,1.6361,2030599988.0
2007-08-10 01:53:00,1.6361,1.6361,1.6359,1.636,200999998.0
2007-08-10 01:54:00,1.6361,1.6361,1.6359,1.6361,474299998.0
2007-08-10 01:55:00,1.636,1.6361,1.63585,1.636,273699996.0
2007-08-10 01:56:00,1.6359,1.636,1.6357,1.6357,895099998.0
2007-08-10 01:57:00,1.6357,1.6358,1.6357,1.6357,260800000.0
2007-08-10 01:58:00,1.6357,1.6358,1.6357,1.6357,429000000.0
2007-08-10 01:59:00,1.6356,1.6358,1.6356,1.6357,873100003.0
2007-08-10 02:00:00,1.6357,1.6359,1.6356,1.6358,1268600002.0
2007-08-10 02:01:00,1.6358,1.6359,1.6356,1.6357,921599992.0
2007-08-10 02:02:00,1.6357,1.6359,1.6356,1.6356,1694100004.0
2007-08-10 02:03:00,1.6356,1.6356,1.6355,1.6356,1411100003.0
2007-08-10 02:04:00,1.6355,1.6358,1.6355,1.6357,1411100003.0
2007-08-10 02:05:00,1.6357,1.6357,1.6355,1.6355,1386500006.0
2007-08-10 02:06:00,1.6355,1.6357,1.6354,1.6355,2037299994.0
2007-08-10 02:07:00,1.6355,1.6356,1.6354,1.6356,471700001.0
2007-08-10 02:08:00,1.6355,1.6356,1.6355,1.6356,268099999.0
2007-08-10 02:09:00,1.6355,1.6356,1.6354,1.6355,436599998.0
2007-08-10 02:10:00,1.6355,1.6356,1.6354,1.6356,1011500003.0
2007-08-10 02:11:00,1.6356,1.6356,1.6355,1.6356,632400002.0
2007-08-10 02:12:00,1.6356,1.6356,1.6355,1.6355,698400003.0
2007-08-10 02:13:00,1.6355,1.6356,1.6354,1.6355,1536899976.0
2007-08-10 02:14:00,1.6355,1.6355,1.6355,1.6355,818399999.0
2007-08-10 02:15:00,1.6355,1.6356,1.6355,1.6356,1205399998.0
2007-08-10 02:16:00,1.6356,1.6357,1.6356,1.6356,446800000.0
2007-08-10 02:17:00,1.6356,1.6357,1.6356,1.6356,424999998.0
2007-08-10 02:18:00,1.6356,1.6357,1.6355,1.6356,1172399988.0
2007-08-10 02:19:00,1.6356,1.6356,1.6354,1.6355,552999997.0
2007-08-10 02:20:00,1.6355,1.6356,1.6354,1.6355,751900017.0
2007-08-10 02:21:00,1.6356,1.6357,1.6354,1.6356,751900017.0
2007-08-10 02:22:00,1.6355,1.6356,1.6353,1.6355,751900017.0
2007-08-10 02:23:00,1.6355,1.6355,1.6354,1.6354,751900017.0
2007-08-10 02:24:00,1.6354,1.6356,1.6354,1.6355,1439700028.0
2007-08-10 02:25:00,1.6355,1.6356,1.6355,1.6356,548300002.0
2007-08-10 02:26:00,1.6356,1.6358,1.6354,1.6357,1557900008.0
2007-08-10 02:27:00,1.6356,1.6357,1.6356,1.6357,1926199965.0
2007-08-10 02:28:00,1.6355,1.6356,1.6355,1.6356,1926199965.0
2007-08-10 02:29:00,1.6358,1.6359,1.6356,1.6357,470600006.0
2007-08-10 02:30:00,1.6358,1.6359,1.6358,1.63585,470600006.0
2007-08-10 02:31:00,1.63585,1.6359,1.6357,1.63575,1118299994.0
2007-08-10 02:32:00,1.6359,1.636,1.6357,1.636,726400005.0
2007-08-10 02:33:00,1.6359,1.6359,1.63565,1.6357,726400005.0
2007-08-10 02:34:00,1.6356,1.6359,1.6356,1.6358,970199997.0
2007-08-10 02:35:00,1.6358,1.6358,1.6355,1.6356,970199997.0
2007-08-10 02:36:00,1.6356,1.6357,1.6356,1.6357,289300004.0
2007-08-10 02:37:00,1.6357,1.6357,1.6357,1.6357,42800000.0
2007-08-10 02:38:00,1.6357,1.6359,1.6357,1.6359,455700000.0
2007-08-10 02:39:00,1.6359,1.6359,1.6357,1.6357,693000002.0
2007-08-10 02:40:00,1.63575,1.6358,1.6357,1.6357,843599996.0
2007-08-10 02:41:00,1.6357,1.6358,1.6357,1.6358,218299996.0
2007-08-10 02:42:00,1.6358,1.6358,1.6355,1.6356,357100000.0
2007-08-10 02:43:00,1.6356,1.6357,1.6355,1.6355,427000003.0
2007-08-10 02:44:00,1.6355,1.6355,1.6354,1.6355,364699998.0
2007-08-10 02:45:00,1.6355,1.6355,1.6354,1.6354,219100004.0
2007-08-10 02:46:00,1.6355,1.6355,1.6355,1.6355,565599998.0
2007-08-10 02:47:00,1.6355,1.6356,1.6354,1.6355,828999984.0
2007-08-10 02:48:00,1.6356,1.6356,1.6354,1.6355,1399699996.0
2007-08-10 02:49:00,1.6355,1.6355,1.6354,1.6355,1022399990.0
2007-08-10 02:50:00,1.6355,1.6357,1.6355,1.6355,1514800014.0
2007-08-10 02:51:00,1.6355,1.6356,1.6354,1.6354,1908499997.0
2007-08-10 02:52:00,1.6354,1.6356,1.6353,1.6354,746699993.0
2007-08-10 02:53:00,1.6354,1.6356,1.6354,1.6354,1353900003.0
2007-08-10 02:54:00,1.6355,1.6355,1.6354,1.6355,959900010.0
2007-08-10 02:55:00,1.6355,1.6355,1.6354,1.6354,549300009.0
2007-08-10 02:56:00,1.6354,1.6355,1.6353,1.6354,585599996.0
2007-08-10 02:57:00,1.6354,1.6356,1.6353,1.6353,363900000.0
2007-08-10 02:58:00,1.6354,1.6354,1.6353,1.6353,1915200015.0
2007-08-10 02:59:00,1.6353,1.6354,1.6352,1.6353,1081799994.0
2007-08-10 03:00:00,1.6353,1.6354,1.6353,1.6354,1048600006.0
2007-08-10 03:01:00,1.6354,1.6354,1.6353,1.6353,591100002.0
2007-08-10 03:02:00,1.6353,1.6355,1.6352,1.6354,897099993.0
2007-08-10 03:03:00,1.6354,1.6354,1.6352,1.6352,2054699986.0
2007-08-10 03:04:00,1.6351,1.6353,1.635,1.6352,2054699986.0
2007-08-10 03:05:00,1.6352,1.6353,1.6351,1.6351,1476400006.0
2007-08-10 03:06:00,1.6351,1.6354,1.6351,1.6353,391299997.0
2007-08-10 03:07:00,1.6353,1.6355,1.6353,1.6355,637100004.0
2007-08-10 03:08:00,1.6355,1.6358,1.6354,1.6357,1265300001.0
2007-08-10 03:09:00,1.6358,1.6365,1.6358,1.6361,1989470659.0
2007-08-10 03:10:00,1.6359,1.6365,1.6359,1.63605,1989470659.0
2007-08-10 03:11:00,1.63605,1.6362,1.6358,1.6358,1415500011.0
2007-08-10 03:12:00,1.6358,1.6359,1.6355,1.6356,904900002.0
2007-08-10 03:13:00,1.6356,1.6359,1.6355,1.6357,1519600000.0
2007-08-10 03:14:00,1.6357,1.6358,1.6355,1.6356,618399999.0
2007-08-10 03:15:00,1.6356,1.6356,1.6356,1.6356,683999985.0
2007-08-10 03:16:00,1.6356,1.6356,1.6356,1.6356,139999999.0
2007-08-10 03:17:00,1.6356,1.6356,1.6356,1.6356,167199996.0
2007-08-10 03:18:00,1.6356,1.6357,1.6355,1.6355,175300000.0
2007-08-10 03:19:00,1.6356,1.6356,1.6352,1.6354,952400001.0
2007-08-10 03:20:00,1.6354,1.6356,1.6353,1.6353,1181000003.0
2007-08-10 03:21:00,1.6353,1.6355,1.6351,1.6354,1410200010.0
2007-08-10 03:22:00,1.6354,1.6354,1.6352,1.6353,577299996.0
2007-08-10 03:23:00,1.6352,1.6354,1.6352,1.6354,352899999.0
2007-08-10 03:24:00,1.6354,1.6354,1.6353,1.6354,233399998.0
2007-08-10 03:25:00,1.6354,1.6354,1.6349,1.6351,919500003.0
2007-08-10 03:26:00,1.6351,1.6353,1.6351,1.6353,288399997.0
2007-08-10 03:27:00,1.6353,1.6353,1.6352,1.6353,175600000.0
2007-08-10 03:28:00,1.6354,1.6355,1.6354,1.6355,144100000.0
2007-08-10 03:29:00,1.6355,1.6356,1.6354,1.6354,281200002.0
2007-08-10 03:30:00,1.6355,1.6358,1.6351,1.6358,1366099998.0
2007-08-10 03:31:00,1.6357,1.6358,1.6353,1.6354,616099994.0
2007-08-10 03:32:00,1.6354,1.6358,1.6354,1.6358,1110900009.0
2007-08-10 03:33:00,1.6358,1.6358,1.6352,1.6352,412299997.0
2007-08-10 03:34:00,1.6352,1.63565,1.6352,1.63565,196099999.0
2007-08-10 03:35:00,1.63565,1.6358,1.63565,1.63575,430700000.0
2007-08-10 03:36:00,1.6358,1.6358,1.6355,1.6357,1009999991.0
2007-08-10 03:37:00,1.6356,1.6358,1.6356,1.6358,643699996.0
2007-08-10 03:38:00,1.6358,1.636,1.6357,1.6357,563899998.0
2007-08-10 03:39:00,1.6358,1.6359,1.6357,1.6358,1097100005.0
2007-08-10 03:40:00,1.6358,1.6359,1.6358,1.6358,1263900010.0
2007-08-10 03:41:00,1.63575,1.6358,1.6355,1.6356,541999997.0
2007-08-10 03:42:00,1.6357,1.6357,1.6352,1.6352,774199995.0
2007-08-10 03:43:00,1.6352,1.6354,1.6351,1.6354,630800006.0
2007-08-10 03:44:00,1.6354,1.6354,1.6353,1.6353,591800005.0
2007-08-10 03:45:00,1.6353,1.6354,1.6353,1.6353,485699994.0
2007-08-10 03:46:00,1.6353,1.6355,1.6353,1.6354,1008799991.0
2007-08-10 03:47:00,1.6354,1.6354,1.635,1.63505,1362999994.0
2007-08-10 03:48:00,1.6351,1.6353,1.6347,1.635,288200000.0
2007-08-10 03:49:00,1.6351,1.6355,1.6351,1.6353,288200000.0
2007-08-10 03:50:00,1.63525,1.6355,1.6352,1.6355,288200000.0
2007-08-10 03:51:00,1.6355,1.6355,1.63495,1.635,1658700020.0
2007-08-10 03:52:00,1.635,1.63515,1.635,1.6351,916600005.0
2007-08-10 03:53:00,1.6351,1.6353,1.635,1.635,1999200007.0
2007-08-10 03:54:00,1.6351,1.6352,1.635,1.6351,1085899998.0
2007-08-10 03:55:00,1.635,1.6353,1.6349,1.6352,1085899998.0
2007-08-10 03:56:00,1.6352,1.6356,1.6352,1.6352,1371900004.0
2007-08-10 03:57:00,1.6353,1.6353,1.6351,1.6352,835800005.0
2007-08-10 03:58:00,1.6352,1.6354,1.6352,1.6352,656700000.0
2007-08-10 03:59:00,1.63515,1.6354,1.63515,1.6354,914900020.0
2007-08-10 04:00:00,1.6354,1.6354,1.6352,1.6352,1395600017.0
2007-08-10 04:01:00,1.6352,1.63525,1.6351,1.63515,1389899968.0
2007-08-10 04:02:00,1.6354,1.6354,1.6352,1.6352,751500013.0
2007-08-10 04:03:00,1.6352,1.6352,1.63515,1.63515,751500013.0
2007-08-10 04:04:00,1.63515,1.6355,1.63515,1.6353,1294999994.0
2007-08-10 04:05:00,1.6353,1.6353,1.6353,1.6353,340900002.0
2007-08-10 04:06:00,1.6353,1.6353,1.635,1.6351,985500005.0
2007-08-10 04:07:00,1.6351,1.63525,1.6351,1.6352,1178299990.0
2007-08-10 04:08:00,1.6352,1.6352,1.6352,1.6352,204800000.0
2007-08-10 04:09:00,1.6352,1.6352,1.6352,1.6352,31200000.0
2007-08-10 04:10:00,1.6352,1.63545,1.6352,1.63545,126400000.0
2007-08-10 04:11:00,1.63545,1.6357,1.63545,1.6357,207099998.0
2007-08-10 04:12:00,1.6356,1.6357,1.6356,1.6357,127000002.0
2007-08-10 04:13:00,1.6357,1.6357,1.6357,1.6357,26400000.0
2007-08-10 04:14:00,1.6357,1.6357,1.6357,1.6357,117100000.0
2007-08-10 04:15:00,1.6357,1.6358,1.6356,1.6358,606800003.0
2007-08-10 04:16:00,1.6358,1.636,1.6357,1.6358,556899994.0
2007-08-10 04:17:00,1.6357,1.6359,1.6356,1.6359,1593400006.0
2007-08-10 04:18:00,1.6359,1.636,1.6359,1.636,318699998.0
2007-08-10 04:19:00,1.636,1.6361,1.6359,1.6359,668499993.0
2007-08-10 04:20:00,1.6359,1.6359,1.63585,1.6359,111199999.0
2007-08-10 04:21:00,1.6359,1.6359,1.6354,1.6354,742199999.0
2007-08-10 04:22:00,1.6358,1.63585,1.6355,1.6357,1429599992.0
2007-08-10 04:23:00,1.63585,1.63585,1.6356,1.6356,490400010.0
2007-08-10 04:24:00,1.6357,1.6359,1.63565,1.6358,787800007.0
2007-08-10 04:25:00,1.6358,1.6359,1.6355,1.6355,952200010.0
2007-08-10 04:26:00,1.6356,1.636,1.6355,1.6355,571199998.0
2007-08-10 04:27:00,1.6355,1.6359,1.6355,1.6357,941899999.0
2007-08-10 04:28:00,1.6356,1.636,1.6356,1.6358,998999998.0
2007-08-10 04:29:00,1.6358,1.636,1.6357,1.63585,816699995.0
2007-08-10 04:30:00,1.6359,1.6359,1.6358,1.6359,429599999.0
2007-08-10 04:31:00,1.6359,1.6359,1.6358,1.6358,430299997.0
2007-08-10 04:32:00,1.6359,1.63595,1.6358,1.6358,229899999.0
2007-08-10 04:33:00,1.6358,1.6359,1.6358,1.6359,81300000.0
2007-08-10 04:34:00,1.6358,1.6359,1.63575,1.6359,228300001.0
2007-08-10 04:35:00,1.6359,1.6359,1.6358,1.6358,90400000.0
2007-08-10 04:36:00,1.6358,1.6358,1.6356,1.6357,504500011.0
2007-08-10 04:37:00,1.6358,1.6361,1.6358,1.6361,429000004.0
2007-08-10 04:38:00,1.6361,1.6361,1.636,1.63605,238500005.0
2007-08-10 04:39:00,1.636,1.63615,1.6359,1.6361,384400000.0
2007-08-10 04:40:00,1.6361,1.6362,1.636,1.6361,867700000.0
2007-08-10 04:41:00,1.6361,1.6362,1.6358,1.6359,1826500013.0
2007-08-10 04:42:00,1.6359,1.636,1.6356,1.6359,1826500013.0
2007-08-10 04:43:00,1.6359,1.6361,1.6358,1.636,1792800005.0
2007-08-10 04:44:00,1.6361,1.6363,1.6358,1.6362,1081500001.0
2007-08-10 04:45:00,1.6362,1.6364,1.6362,1.6362,1081500001.0
2007-08-10 04:46:00,1.63625,1.63625,1.6361,1.6361,469800002.0
2007-08-10 04:47:00,1.6361,1.6364,1.6359,1.6364,1204300000.0
2007-08-10 04:48:00,1.6364,1.6367,1.6363,1.63655,1200900004.0
2007-08-10 04:49:00,1.63655,1.6367,1.63645,1.63645,289999998.0
2007-08-10 04:50:00,1.63645,1.63645,1.6363,1.63645,389699996.0
2007-08-10 04:51:00,1.63645,1.63675,1.6363,1.6367,1952300006.0
2007-08-10 04:52:00,1.6367,1.6367,1.6366,1.6366,934699996.0
2007-08-10 04:53:00,1.6366,1.6367,1.6365,1.6367,99799999.0
2007-08-10 04:54:00,1.6367,1.6367,1.6366,1.6367,741800014.0
2007-08-10 04:55:00,1.6367,1.6367,1.6365,1.6366,882300001.0
2007-08-10 04:56:00,1.6367,1.6367,1.6367,1.6367,31200000.0
2007-08-10 04:57:00,1.6366,1.6367,1.6366,1.6367,242599997.0
2007-08-10 04:58:00,1.6367,1.6367,1.6366,1.6366,124599999.0
2007-08-10 04:59:00,1.6365,1.63685,1.6365,1.6367,1210399981.0
2007-08-10 05:00:00,1.6368,1.6369,1.6367,1.6369,1329900001.0
2007-08-10 05:01:00,1.6369,1.63705,1.63655,1.63665,1205699993.0
2007-08-10 05:02:00,1.6366,1.6369,1.6366,1.6367,812700004.0
2007-08-10 05:03:00,1.6367,1.6367,1.6363,1.6366,1482500002.0
2007-08-10 05:04:00,1.6365,1.6366,1.6364,1.6366,568499994.0
2007-08-10 05:05:00,1.6366,1.6368,1.6365,1.63675,238799997.0
2007-08-10 05:06:00,1.63685,1.63685,1.6367,1.6367,332200001.0
2007-08-10 05:07:00,1.6367,1.6369,1.6366,1.63675,411500001.0
2007-08-10 05:08:00,1.63675,1.63695,1.6366,1.63685,571099999.0
2007-08-10 05:09:00,1.6369,1.63695,1.6366,1.63685,945400008.0
2007-08-10 05:10:00,1.6368,1.6368,1.6366,1.63675,248799998.0
2007-08-10 05:11:00,1.6367,1.6368,1.6367,1.63675,59199999.0
2007-08-10 05:12:00,1.6368,1.6368,1.63675,1.63675,172000000.0
2007-08-10 05:13:00,1.6367,1.6368,1.6367,1.63675,226399999.0
2007-08-10 05:14:00,1.63675,1.63675,1.6367,1.6367,100799997.0
2007-08-10 05:15:00,1.6367,1.63675,1.6367,1.63675,30399999.0
2007-08-10 05:16:00,1.6367,1.6367,1.6367,1.6367,69599999.0
2007-08-10 05:17:00,1.63645,1.63663,1.63623,1.63625,423300004.0
2007-08-10 05:18:00,1.63614,1.63661,1.63614,1.63652,307999996.0
2007-08-10 05:19:00,1.6367,1.6367,1.6366,1.6366,271800000.0
2007-08-10 05:20:00,1.63675,1.6368,1.63675,1.6368,61600000.0
2007-08-10 05:21:00,1.63618,1.63663,1.63618,1.63663,626899994.0
2007-08-10 05:22:00,1.6368,1.63685,1.6367,1.6367,253599998.0
2007-08-10 05:23:00,1.6367,1.6367,1.6367,1.6367,58400000.0
2007-08-10 05:24:00,1.6367,1.6368,1.6366,1.6367,361199996.0
2007-08-10 05:25:00,1.63648,1.63664,1.63635,1.63664,176699998.0
2007-08-10 05:26:00,1.63665,1.63665,1.63636,1.63657,80199999.0
2007-08-10 05:27:00,1.6368,1.6369,1.6367,1.6368,250399998.0
2007-08-10 05:28:00,1.6368,1.6368,1.6368,1.6368,365600007.0
2007-08-10 05:29:00,1.6368,1.6371,1.6368,1.6369,138400000.0
2007-08-10 05:30:00,1.6369,1.6372,1.6369,1.637,391099995.0
2007-08-10 05:31:00,1.637,1.6372,1.637,1.6372,139200000.0
2007-08-10 05:32:00,1.6373,1.6373,1.6372,1.6373,244000000.0
2007-08-10 05:33:00,1.6373,1.6373,1.6373,1.6373,6400000.0
2007-08-10 05:34:00,1.6373,1.6373,1.6372,1.6372,55200001.0
2007-08-10 05:35:00,1.6372,1.6372,1.6372,1.6372,184799993.0
2007-08-10 05:36:00,1.6372,1.6372,1.6372,1.6372,64000000.0
2007-08-10 05:37:00,1.6371,1.6372,1.6368,1.6368,588400002.0
2007-08-10 05:38:00,1.6368,1.6373,1.6367,1.6368,1770499994.0
2007-08-10 05:39:00,1.637,1.63715,1.6369,1.637,514999997.0
2007-08-10 05:40:00,1.6369,1.637,1.6368,1.637,401299993.0
2007-08-10 05:41:00,1.637,1.6373,1.6368,1.6368,633899995.0
2007-08-10 05:42:00,1.6368,1.6369,1.63675,1.6368,826600000.0
2007-08-10 05:43:00,1.6368,1.637,1.6367,1.6368,960199995.0
2007-08-10 05:44:00,1.6367,1.6369,1.6367,1.6368,475399998.0
2007-08-10 05:45:00,1.6368,1.637,1.6367,1.63695,352099997.0
2007-08-10 05:46:00,1.63695,1.63705,1.6369,1.637,263400000.0
2007-08-10 05:47:00,1.637,1.637,1.6367,1.6369,769200002.0
2007-08-10 05:48:00,1.6369,1.63705,1.6367,1.63685,1035100014.0
2007-08-10 05:49:00,1.63685,1.6369,1.6368,1.63685,180100000.0
2007-08-10 05:50:00,1.63685,1.63685,1.6367,1.6367,421700002.0
2007-08-10 05:51:00,1.6367,1.6372,1.6367,1.6372,909700000.0
2007-08-10 05:52:00,1.6372,1.6374,1.6371,1.6373,385900003.0
2007-08-10 05:53:00,1.63735,1.6374,1.6368,1.6374,857200000.0
2007-08-10 05:54:00,1.6374,1.6374,1.637,1.63705,473400004.0
2007-08-10 05:55:00,1.637,1.63705,1.6369,1.63695,611800009.0
2007-08-10 05:56:00,1.637,1.637,1.637,1.637,5600000.0
2007-08-10 05:57:00,1.637,1.637,1.6369,1.637,52200000.0
2007-08-10 05:58:00,1.6369,1.637,1.6367,1.6367,423399999.0
2007-08-10 05:59:00,1.6367,1.637,1.6367,1.6369,1826600011.0
2007-08-10 06:00:00,1.6369,1.6369,1.6369,1.6369,382900000.0
2007-08-10 06:01:00,1.6369,1.6369,1.6368,1.6368,90799998.0
2007-08-10 06:02:00,1.6369,1.6369,1.6369,1.6369,52200000.0
2007-08-10 06:03:00,1.6369,1.6369,1.6369,1.6369,41800000.0
2007-08-10 06:04:00,1.6369,1.6369,1.6369,1.6369,10500000.0
2007-08-10 06:05:00,1.63695,1.637,1.63695,1.637,39200000.0
2007-08-10 06:06:00,1.637,1.637,1.6369,1.6369,150100000.0
2007-08-10 06:07:00,1.6369,1.637,1.6368,1.637,152000000.0
2007-08-10 06:08:00,1.637,1.6371,1.6369,1.6371,223200000.0
2007-08-10 06:09:00,1.6371,1.6372,1.6367,1.6369,963600001.0
2007-08-10 06:10:00,1.637,1.63705,1.63695,1.63705,239900000.0
2007-08-10 06:11:00,1.6371,1.63715,1.637,1.63705,237399999.0
2007-08-10 06:12:00,1.6371,1.63715,1.6368,1.63685,748499991.0
2007-08-10 06:13:00,1.63685,1.63685,1.6367,1.63685,774300006.0
2007-08-10 06:14:00,1.63695,1.6371,1.6368,1.6369,411399996.0
2007-08-10 06:15:00,1.6369,1.6372,1.6369,1.6371,706900001.0
2007-08-10 06:16:00,1.6371,1.6371,1.6367,1.63685,638600001.0
2007-08-10 06:17:00,1.6369,1.6371,1.6369,1.6371,307200008.0
2007-08-10 06:18:00,1.6371,1.6371,1.63695,1.637,315800001.0
2007-08-10 06:19:00,1.6371,1.6371,1.63695,1.63695,346000004.0
2007-08-10 06:20:00,1.63695,1.6372,1.6369,1.637,461399998.0
2007-08-10 06:21:00,1.637,1.6371,1.6369,1.637,922100000.0
2007-08-10 06:22:00,1.637,1.637,1.6369,1.6369,242900000.0
2007-08-10 06:23:00,1.6369,1.6369,1.6368,1.6368,448399998.0
2007-08-10 06:24:00,1.6369,1.637,1.6368,1.6369,750700004.0
2007-08-10 06:25:00,1.6368,1.63685,1.6365,1.63675,643200000.0
2007-08-10 06:26:00,1.6367,1.637,1.6366,1.6369,413799997.0
2007-08-10 06:27:00,1.6368,1.6369,1.6366,1.6368,363700000.0
2007-08-10 06:28:00,1.6367,1.637,1.6366,1.637,366099994.0
2007-08-10 06:29:00,1.637,1.637,1.6369,1.6369,207900000.0
2007-08-10 06:30:00,1.6368,1.6369,1.6368,1.6368,65000000.0
2007-08-10 06:31:00,1.6367,1.6369,1.6367,1.6369,147699998.0
2007-08-10 06:32:00,1.6368,1.6369,1.6365,1.63665,582200000.0
2007-08-10 06:33:00,1.63665,1.63705,1.63665,1.637,586400000.0
2007-08-10 06:34:00,1.637,1.63715,1.6369,1.63715,371299996.0
2007-08-10 06:35:00,1.63715,1.63715,1.6365,1.63675,1359000014.0
2007-08-10 06:36:00,1.63675,1.63675,1.6366,1.63675,202100010.0
2007-08-10 06:37:00,1.6367,1.63675,1.6366,1.6367,596200000.0
2007-08-10 06:38:00,1.6367,1.63675,1.6367,1.63675,383100001.0
2007-08-10 06:39:00,1.6367,1.63685,1.63665,1.63685,362099997.0
2007-08-10 06:40:00,1.6368,1.63695,1.6367,1.6367,420500001.0
2007-08-10 06:41:00,1.6367,1.6368,1.6366,1.6367,415899995.0
2007-08-10 06:42:00,1.6367,1.6368,1.6365,1.63655,446599996.0
2007-08-10 06:43:00,1.6366,1.6366,1.6366,1.6366,217599997.0
2007-08-10 06:44:00,1.6366,1.6366,1.6366,1.6366,52799998.0
2007-08-10 06:45:00,1.6366,1.6368,1.6365,1.6368,127599997.0
2007-08-10 06:46:00,1.6367,1.63675,1.6365,1.6367,672800004.0
2007-08-10 06:47:00,1.6367,1.6367,1.6366,1.6367,235000002.0
2007-08-10 06:48:00,1.63665,1.6367,1.6365,1.6365,257600000.0
2007-08-10 06:49:00,1.6365,1.6365,1.6365,1.6365,34300000.0
2007-08-10 06:50:00,1.6365,1.6365,1.6364,1.6365,104399999.0
2007-08-10 06:51:00,1.6365,1.6365,1.6364,1.6365,137600000.0
2007-08-10 06:52:00,1.6365,1.6365,1.6365,1.6365,32000000.0
2007-08-10 06:53:00,1.6365,1.6368,1.6364,1.6367,671300000.0
2007-08-10 06:54:00,1.6366,1.6368,1.6365,1.6365,676700003.0
2007-08-10 06:55:00,1.6365,1.6365,1.6365,1.6365,239199998.0
2007-08-10 06:56:00,1.6365,1.6365,1.6364,1.6364,318200002.0
2007-08-10 06:57:00,1.6364,1.6365,1.6364,1.6365,187800000.0
2007-08-10 06:58:00,1.63645,1.63645,1.6363,1.6363,40800000.0
2007-08-10 06:59:00,1.6362,1.6362,1.63575,1.636,610300006.0
2007-08-10 07:00:00,1.636,1.636,1.6359,1.636,133700001.0
2007-08-10 07:01:00,1.6359,1.6359,1.6354,1.6357,1107099988.0
2007-08-10 07:02:00,1.6357,1.6357,1.6357,1.6357,137599995.0
2007-08-10 07:03:00,1.6357,1.6361,1.6357,1.636,1433000000.0
2007-08-10 07:04:00,1.636,1.6361,1.6357,1.636,1079399995.0
2007-08-10 07:05:00,1.6361,1.6361,1.63595,1.63595,141500002.0
2007-08-10 07:06:00,1.636,1.6362,1.63595,1.6362,277500003.0
2007-08-10 07:07:00,1.6362,1.6362,1.6361,1.6362,520899998.0
2007-08-10 07:08:00,1.6362,1.6365,1.6362,1.6364,390900000.0
2007-08-10 07:09:00,1.6364,1.6365,1.6363,1.6363,793199988.0
2007-08-10 07:10:00,1.6364,1.6364,1.6362,1.6363,782899995.0
2007-08-10 07:11:00,1.6363,1.6363,1.6363,1.6363,54400000.0
2007-08-10 07:12:00,1.6363,1.6363,1.6363,1.6363,60800000.0
2007-08-10 07:13:00,1.6363,1.6363,1.6362,1.6363,966500009.0
2007-08-10 07:14:00,1.6364,1.6365,1.6362,1.6365,931100000.0
2007-08-10 07:15:00,1.63645,1.6365,1.6364,1.63645,566699996.0
2007-08-10 07:16:00,1.63645,1.63645,1.6363,1.6364,321299998.0
2007-08-10 07:17:00,1.6364,1.6364,1.63625,1.63625,317100005.0
2007-08-10 07:18:00,1.63625,1.6364,1.6361,1.6364,241600000.0
2007-08-10 07:19:00,1.6364,1.6366,1.6364,1.6365,259199999.0
2007-08-10 07:21:00,1.6366,1.6367,1.6366,1.6366,65600000.0
2007-08-10 07:22:00,1.6367,1.6367,1.63605,1.6363,822200007.0
2007-08-10 07:23:00,1.6363,1.63665,1.6363,1.63655,463900002.0
2007-08-10 07:24:00,1.6365,1.6365,1.6365,1.6365,44000000.0
2007-08-10 07:25:00,1.6365,1.6367,1.6365,1.6367,759899997.0
2007-08-10 07:26:00,1.6366,1.637,1.6365,1.63675,1264599992.0
2007-08-10 07:27:00,1.6367,1.6371,1.6367,1.63685,1219700000.0
2007-08-10 07:28:00,1.6369,1.63695,1.6361,1.6367,1868400010.0
2007-08-10 07:29:00,1.6367,1.6369,1.6367,1.6367,486400000.0
2007-08-10 07:30:00,1.6367,1.63685,1.6363,1.63685,429199998.0
2007-08-10 07:31:00,1.63685,1.63685,1.6366,1.6367,223000001.0
2007-08-10 07:32:00,1.6367,1.63675,1.6366,1.6367,405500001.0
2007-08-10 07:33:00,1.6367,1.6369,1.6365,1.6368,924399999.0
2007-08-10 07:34:00,1.6368,1.6368,1.63615,1.6366,913100010.0
2007-08-10 07:35:00,1.6366,1.6366,1.6365,1.6365,278200000.0
2007-08-10 07:36:00,1.6364,1.6365,1.6354,1.6356,1264899999.0
2007-08-10 07:37:00,1.6356,1.6357,1.6351,1.6351,864500002.0
2007-08-10 07:38:00,1.6349,1.6353,1.6348,1.6351,1069799999.0
2007-08-10 07:39:00,1.6351,1.6356,1.6351,1.6354,1069799999.0
2007-08-10 07:40:00,1.6355,1.6358,1.6354,1.63555,1848499983.0
2007-08-10 07:41:00,1.6356,1.6357,1.6354,1.63555,1194499993.0
2007-08-10 07:42:00,1.63555,1.63565,1.63545,1.63545,940000000.0
2007-08-10 07:43:00,1.6353,1.63535,1.6348,1.6348,1020199983.0
2007-08-10 07:44:00,1.6347,1.6349,1.6347,1.6347,1322199993.0
2007-08-10 07:45:00,1.6348,1.6349,1.6347,1.6347,688799998.0
2007-08-10 07:46:00,1.6347,1.6348,1.6347,1.6348,640600002.0
2007-08-10 07:47:00,1.6347,1.6351,1.6347,1.6348,777500002.0
2007-08-10 07:48:00,1.6348,1.6353,1.6348,1.6353,763399994.0
2007-08-10 07:49:00,1.63525,1.63525,1.6349,1.6351,693700000.0
2007-08-10 07:50:00,1.6351,1.6351,1.63485,1.6349,826899990.0
2007-08-10 07:51:00,1.6349,1.6351,1.6348,1.6351,1041799994.0
2007-08-10 07:52:00,1.6351,1.6351,1.6348,1.6349,690100001.0
2007-08-10 07:53:00,1.63495,1.6352,1.6348,1.6351,1103499997.0
2007-08-10 07:54:00,1.6351,1.6354,1.635,1.6354,1153899995.0
2007-08-10 07:55:00,1.63535,1.63545,1.6352,1.63545,428700001.0
2007-08-10 07:56:00,1.6355,1.6355,1.6354,1.6355,257200000.0
2007-08-10 07:57:00,1.6355,1.6355,1.6354,1.6355,199499999.0
2007-08-10 07:58:00,1.6355,1.6356,1.6351,1.6354,1387899987.0
2007-08-10 07:59:00,1.6354,1.63555,1.6352,1.63555,1228600009.0
2007-08-10 08:00:00,1.6355,1.63615,1.6355,1.6361,1757300011.0
2007-08-10 08:01:00,1.6361,1.63625,1.63595,1.63605,1228700000.0
2007-08-10 08:02:00,1.636,1.636,1.6357,1.6358,2143100007.0
2007-08-10 08:03:00,1.6358,1.636,1.6357,1.6357,2143100007.0
2007-08-10 08:04:00,1.6358,1.636,1.6357,1.6359,927099994.0
2007-08-10 08:05:00,1.63585,1.6361,1.6358,1.63595,1036400000.0
2007-08-10 08:06:00,1.636,1.636,1.63575,1.6358,1298100001.0
2007-08-10 08:07:00,1.6358,1.636,1.6358,1.63585,583600000.0
2007-08-10 08:08:00,1.63585,1.636,1.6356,1.6358,1722500005.0
2007-08-10 08:09:00,1.6358,1.6359,1.6357,1.6359,675699996.0
2007-08-10 08:10:00,1.6359,1.6359,1.63585,1.6359,119700000.0
2007-08-10 08:11:00,1.6358,1.6361,1.6356,1.6357,1581100001.0
2007-08-10 08:12:00,1.6358,1.636,1.6357,1.6359,1581100001.0
2007-08-10 08:13:00,1.6359,1.6361,1.6358,1.6358,1139800004.0
2007-08-10 08:14:00,1.6358,1.63595,1.63565,1.6358,1642399997.0
2007-08-10 08:15:00,1.6358,1.6359,1.6357,1.6359,676500005.0
2007-08-10 08:16:00,1.6358,1.63615,1.6357,1.6361,1530200001.0
2007-08-10 08:17:00,1.6361,1.63635,1.6361,1.63625,712600000.0
2007-08-10 08:18:00,1.63625,1.6363,1.6361,1.6361,989800003.0
2007-08-10 08:19:00,1.6361,1.6361,1.6357,1.636,1580700002.0
2007-08-10 08:20:00,1.6359,1.6361,1.6358,1.636,794900000.0
2007-08-10 08:21:00,1.63595,1.6363,1.63595,1.6362,794900000.0
2007-08-10 08:22:00,1.6363,1.6363,1.6361,1.6363,1248000012.0
2007-08-10 08:23:00,1.6363,1.6364,1.6362,1.6363,879099979.0
2007-08-10 08:24:00,1.6363,1.6364,1.6362,1.63625,327200000.0
2007-08-10 08:25:00,1.63625,1.6365,1.6362,1.6364,1360499997.0
2007-08-10 08:26:00,1.6364,1.6368,1.6363,1.6368,2072000000.0
2007-08-10 08:27:00,1.6368,1.6373,1.6367,1.6369,2091099994.0
2007-08-10 08:28:00,1.6369,1.637,1.6365,1.6366,1431400005.0
2007-08-10 08:29:00,1.6368,1.6368,1.6364,1.6366,1431400005.0
2007-08-10 08:30:00,1.6367,1.6369,1.6364,1.6365,1431400005.0
2007-08-10 08:31:00,1.6365,1.6366,1.6362,1.6363,1431400005.0
2007-08-10 08:32:00,1.6363,1.6364,1.6361,1.6363,1847300020.0
2007-08-10 08:33:00,1.6362,1.6362,1.6357,1.6358,1847300020.0
2007-08-10 08:34:00,1.6358,1.6361,1.6358,1.636,1634599996.0
2007-08-10 08:35:00,1.636,1.6361,1.6358,1.6358,1637999999.0
2007-08-10 08:36:00,1.6358,1.6366,1.6358,1.6363,1767400003.0
2007-08-10 08:37:00,1.6363,1.6363,1.6362,1.6362,2006100013.0
2007-08-10 08:38:00,1.636,1.636,1.6355,1.6357,1780399976.0
2007-08-10 08:39:00,1.6356,1.6357,1.6354,1.6356,1780399976.0
2007-08-10 08:40:00,1.6357,1.6359,1.6355,1.6358,1780399976.0
2007-08-10 08:41:00,1.6357,1.6358,1.63565,1.6357,1780399976.0
2007-08-10 08:42:00,1.6357,1.6361,1.6355,1.6358,1179900008.0
2007-08-10 08:43:00,1.6357,1.6357,1.63565,1.6357,1179900008.0
2007-08-10 08:44:00,1.6357,1.636,1.6357,1.6357,1789099999.0
2007-08-10 08:45:00,1.6357,1.6357,1.6354,1.6356,1400900009.0
2007-08-10 08:46:00,1.6355,1.6357,1.6353,1.6356,1550799999.0
2007-08-10 08:47:00,1.6355,1.6357,1.6354,1.6354,1550799999.0
2007-08-10 08:48:00,1.6354,1.6356,1.6354,1.63545,1550799999.0
2007-08-10 08:49:00,1.63545,1.6357,1.6354,1.6357,1535999995.0
2007-08-10 08:50:00,1.6357,1.6358,1.6355,1.6357,1194400005.0
2007-08-10 08:51:00,1.6357,1.6358,1.6356,1.6356,1341400011.0
2007-08-10 08:52:00,1.6356,1.6359,1.6356,1.6359,1669900004.0
2007-08-10 08:53:00,1.636,1.636,1.6357,1.6359,981299998.0
2007-08-10 08:54:00,1.6359,1.636,1.6353,1.6354,1818700008.0
2007-08-10 08:55:00,1.6354,1.6355,1.635,1.6354,2080399998.0
2007-08-10 08:56:00,1.6355,1.6356,1.6344,1.6345,2080399998.0
2007-08-10 08:57:00,1.6344,1.6346,1.6342,1.6346,2080399998.0
2007-08-10 08:58:00,1.6344,1.6346,1.6336,1.6336,2080399998.0
2007-08-10 08:59:00,1.6338,1.6339,1.6335,1.63385,1675100001.0
2007-08-10 09:00:00,1.634,1.6341,1.6335,1.6335,1951900013.0
2007-08-10 09:01:00,1.6334,1.6336,1.6332,1.6335,1951900013.0
2007-08-10 09:02:00,1.6333,1.6336,1.6333,1.6335,1951900013.0
2007-08-10 09:03:00,1.6336,1.6337,1.6333,1.63335,1951900013.0
2007-08-10 09:04:00,1.63335,1.6337,1.63335,1.6337,1605899988.0
2007-08-10 09:05:00,1.6337,1.6337,1.6335,1.6336,1591399989.0
2007-08-10 09:06:00,1.6337,1.6337,1.6332,1.6333,1591399989.0
2007-08-10 09:07:00,1.6333,1.6338,1.6333,1.6338,1591399989.0
2007-08-10 09:08:00,1.6338,1.6339,1.6337,1.6339,1781700012.0
2007-08-10 09:09:00,1.6339,1.6341,1.6338,1.634,586900002.0
2007-08-10 09:10:00,1.6339,1.6342,1.6337,1.6342,586900002.0
2007-08-10 09:11:00,1.6341,1.6347,1.634,1.6346,586900002.0
2007-08-10 09:12:00,1.6345,1.6346,1.6343,1.6343,586900002.0
2007-08-10 09:13:00,1.6343,1.6344,1.6342,1.6344,586900002.0
2007-08-10 09:14:00,1.6344,1.6344,1.6342,1.6344,1702300002.0
2007-08-10 09:15:00,1.6343,1.6346,1.6342,1.6344,1602600009.0
2007-08-10 09:16:00,1.6344,1.6347,1.6343,1.6344,1602600009.0
2007-08-10 09:17:00,1.6345,1.6347,1.6343,1.6343,2084800003.0
2007-08-10 09:18:00,1.6343,1.6343,1.634,1.6341,2084800003.0
2007-08-10 09:19:00,1.6342,1.6344,1.6342,1.6344,1384999999.0
2007-08-10 09:20:00,1.63445,1.6353,1.63445,1.63525,1384999999.0
2007-08-10 09:21:00,1.6352,1.63545,1.6351,1.6351,1620900003.0
2007-08-10 09:22:00,1.63515,1.6353,1.635,1.635,1119400008.0
2007-08-10 09:23:00,1.635,1.6351,1.6349,1.6349,2062000018.0
2007-08-10 09:24:00,1.6349,1.6349,1.6346,1.6346,1607100006.0
2007-08-10 09:25:00,1.6346,1.6347,1.6344,1.6345,600800003.0
2007-08-10 09:26:00,1.6343,1.6344,1.6342,1.6343,1290699998.0
2007-08-10 09:27:00,1.6343,1.63445,1.6343,1.6344,1290699998.0
2007-08-10 09:28:00,1.6343,1.6344,1.6342,1.6343,1369600007.0
2007-08-10 09:29:00,1.6344,1.6348,1.6343,1.6348,1369600007.0
2007-08-10 09:30:00,1.6348,1.6353,1.6347,1.6352,934099999.0
2007-08-10 09:31:00,1.635,1.6351,1.6346,1.6348,934099999.0
2007-08-10 09:32:00,1.6349,1.6351,1.6345,1.6346,934099999.0
2007-08-10 09:33:00,1.6347,1.6351,1.6347,1.6351,934099999.0
2007-08-10 09:34:00,1.635,1.6355,1.635,1.6354,934099999.0
2007-08-10 09:36:00,1.6351,1.6352,1.6349,1.6349,934099999.0
2007-08-10 09:37:00,1.6349,1.6349,1.6346,1.6346,934099999.0
2007-08-10 09:38:00,1.6346,1.6346,1.6339,1.6339,1592600005.0
2007-08-10 09:39:00,1.6339,1.6341,1.6337,1.634,2049699994.0
2007-08-10 09:40:00,1.6339,1.6341,1.6339,1.634,2144100016.0
2007-08-10 09:41:00,1.6341,1.6341,1.6336,1.6337,2144100016.0
2007-08-10 09:42:00,1.6337,1.6338,1.6335,1.6335,1647099972.0
2007-08-10 09:43:00,1.6335,1.6336,1.6334,1.6334,924200001.0
2007-08-10 09:44:00,1.6332,1.6338,1.6331,1.6338,924200001.0
2007-08-10 09:45:00,1.6337,1.6337,1.63335,1.6335,924200001.0
2007-08-10 09:46:00,1.6334,1.6335,1.6328,1.633,1934000008.0
2007-08-10 09:48:00,1.63355,1.6336,1.6334,1.63345,1934000008.0
2007-08-10 09:49:00,1.6335,1.6338,1.6335,1.6337,1698999977.0
2007-08-10 09:50:00,1.6337,1.63375,1.6336,1.6336,1823700012.0
2007-08-10 09:51:00,1.6336,1.6338,1.6336,1.6337,1596399996.0
2007-08-10 09:52:00,1.6337,1.6342,1.6337,1.634,1584200000.0
2007-08-10 09:53:00,1.6342,1.6343,1.6341,1.6341,1584200000.0
2007-08-10 09:54:00,1.6339,1.6341,1.6339,1.634,1584200000.0
2007-08-10 09:55:00,1.6339,1.6341,1.6338,1.6338,1584200000.0
2007-08-10 09:56:00,1.634,1.634,1.6333,1.6335,1584200000.0
2007-08-10 09:57:00,1.6336,1.6341,1.6335,1.6341,1584200000.0
2007-08-10 09:58:00,1.63405,1.6341,1.6338,1.634,2101299996.0
2007-08-10 09:59:00,1.6338,1.6341,1.6338,1.6341,2027800004.0
2007-08-10 10:00:00,1.634,1.6346,1.634,1.6344,2027800004.0
2007-08-10 10:01:00,1.6345,1.6346,1.6342,1.6342,2027800004.0
2007-08-10 10:02:00,1.6345,1.6345,1.6342,1.6343,2027800004.0
2007-08-10 10:03:00,1.6343,1.6345,1.6341,1.6344,1026700008.0
2007-08-10 10:04:00,1.6344,1.6345,1.6342,1.6344,1359499994.0
2007-08-10 10:05:00,1.63435,1.6345,1.6343,1.6344,688699999.0
2007-08-10 10:06:00,1.63435,1.6347,1.6343,1.6346,1327100002.0
2007-08-10 10:07:00,1.6346,1.6348,1.6345,1.6345,1471299992.0
2007-08-10 10:08:00,1.6345,1.6347,1.6345,1.6347,699200004.0
2007-08-10 10:09:00,1.6347,1.6348,1.6345,1.6346,571400003.0
2007-08-10 10:10:00,1.6346,1.6347,1.6346,1.6347,260000001.0
2007-08-10 10:11:00,1.6347,1.63485,1.6345,1.63475,1494199989.0
2007-08-10 10:12:00,1.6347,1.6348,1.6345,1.6347,684200006.0
2007-08-10 10:13:00,1.6347,1.6347,1.6345,1.63455,381699998.0
2007-08-10 10:14:00,1.6346,1.6346,1.6345,1.6345,898399983.0
2007-08-10 10:15:00,1.6345,1.63465,1.6344,1.6346,1870599994.0
2007-08-10 10:16:00,1.63455,1.63465,1.6345,1.6345,619099996.0
2007-08-10 10:17:00,1.6345,1.6346,1.6345,1.6345,1111200004.0
2007-08-10 10:18:00,1.6345,1.6348,1.6344,1.6347,1810400001.0
2007-08-10 10:19:00,1.6347,1.6347,1.63445,1.6346,1041500004.0
2007-08-10 10:20:00,1.6346,1.6348,1.6346,1.6348,831000008.0
2007-08-10 10:21:00,1.6348,1.6349,1.6347,1.6348,831000008.0
2007-08-10 10:22:00,1.6347,1.6348,1.6344,1.6346,1582699990.0
2007-08-10 10:23:00,1.6345,1.6346,1.6345,1.6345,1582699990.0
2007-08-10 10:24:00,1.6345,1.63465,1.6344,1.63465,1555499997.0
2007-08-10 10:25:00,1.6347,1.63505,1.6346,1.6347,1519100007.0
2007-08-10 10:26:00,1.6348,1.635,1.6347,1.63485,819899996.0
2007-08-10 10:27:00,1.63485,1.6351,1.6348,1.63505,930000008.0
2007-08-10 10:28:00,1.635,1.6351,1.635,1.63505,224100002.0
2007-08-10 10:29:00,1.63505,1.6351,1.635,1.63505,212000004.0
2007-08-10 10:30:00,1.63505,1.63525,1.63505,1.6352,1097700016.0
2007-08-10 10:31:00,1.6352,1.6352,1.63505,1.6351,799999997.0
2007-08-10 10:32:00,1.6351,1.63525,1.635,1.63525,1388700002.0
2007-08-10 10:33:00,1.6356,1.6358,1.6356,1.6357,1256099996.0
2007-08-10 10:34:00,1.6357,1.6358,1.6357,1.63575,1256099996.0
2007-08-10 10:35:00,1.6356,1.6359,1.6356,1.6358,1888599998.0
2007-08-10 10:36:00,1.6358,1.6358,1.63555,1.6357,1888599998.0
2007-08-10 10:37:00,1.6357,1.6362,1.63565,1.6359,1275400009.0
2007-08-10 10:38:00,1.6359,1.636,1.6358,1.63595,1232199995.0
2007-08-10 10:39:00,1.636,1.6361,1.6358,1.6359,791599997.0
2007-08-10 10:40:00,1.63595,1.6362,1.6359,1.6361,791599997.0
2007-08-10 10:41:00,1.6362,1.6362,1.63595,1.63595,576900003.0
2007-08-10 10:42:00,1.63595,1.636,1.6358,1.6359,701699998.0
2007-08-10 10:43:00,1.6359,1.636,1.6358,1.6358,725799993.0
2007-08-10 10:44:00,1.6359,1.63595,1.6358,1.6359,482299998.0
2007-08-10 10:45:00,1.6359,1.6359,1.6358,1.6358,249800000.0
2007-08-10 10:46:00,1.6358,1.63585,1.6355,1.6357,857900002.0
2007-08-10 10:47:00,1.63592,1.63611,1.63523,1.63542,136399996.0
2007-08-10 10:48:00,1.6356,1.6358,1.6356,1.63565,981099992.0
2007-08-10 10:49:00,1.6357,1.6358,1.6356,1.6356,1374100005.0
2007-08-10 10:50:00,1.6356,1.6357,1.6355,1.63555,280999998.0
2007-08-10 10:51:00,1.63555,1.6356,1.6353,1.6354,756200001.0
2007-08-10 10:52:00,1.6354,1.6355,1.63515,1.63515,537099998.0
2007-08-10 10:53:00,1.6352,1.6353,1.6352,1.6352,321899997.0
2007-08-10 10:54:00,1.6352,1.6353,1.6351,1.63525,404800002.0
2007-08-10 10:55:00,1.63525,1.6355,1.6352,1.6354,366300004.0
2007-08-10 10:56:00,1.6355,1.6355,1.6353,1.6355,589599995.0
2007-08-10 10:57:00,1.6354,1.6355,1.6354,1.6354,111100000.0
2007-08-10 10:58:00,1.6355,1.6356,1.6353,1.6356,198600003.0
2007-08-10 10:59:00,1.6355,1.6358,1.6354,1.6356,825000004.0
2007-08-10 11:00:00,1.6356,1.63575,1.6354,1.63555,1052400004.0
2007-08-10 11:01:00,1.6356,1.6357,1.6355,1.6355,771200001.0
2007-08-10 11:02:00,1.6356,1.6357,1.6355,1.6357,382800003.0
2007-08-10 11:03:00,1.6357,1.636,1.6357,1.636,375800000.0
2007-08-10 11:04:00,1.636,1.6364,1.6359,1.6364,1026700001.0
2007-08-10 11:05:00,1.6364,1.6364,1.63615,1.63615,1026700001.0
2007-08-10 11:06:00,1.6362,1.6362,1.63595,1.636,1902400004.0
2007-08-10 11:07:00,1.63605,1.6361,1.6358,1.636,1124500002.0
2007-08-10 11:08:00,1.636,1.6362,1.6359,1.6361,703299999.0
2007-08-10 11:09:00,1.6361,1.6364,1.63605,1.6362,378500000.0
2007-08-10 11:10:00,1.6362,1.63635,1.6361,1.6363,1579200012.0
2007-08-10 11:11:00,1.6363,1.6363,1.6362,1.6362,1217899998.0
2007-08-10 11:12:00,1.6362,1.6363,1.6361,1.6362,1329300004.0
2007-08-10 11:13:00,1.6361,1.6362,1.6358,1.6362,842099997.0
2007-08-10 11:14:00,1.63615,1.6363,1.636,1.6361,842099997.0
2007-08-10 11:15:00,1.6361,1.6363,1.636,1.636,2088400006.0
2007-08-10 11:16:00,1.636,1.6363,1.636,1.6362,1212499993.0
2007-08-10 11:17:00,1.63625,1.63625,1.636,1.6361,1123800002.0
2007-08-10 11:18:00,1.6361,1.6362,1.636,1.6361,757199995.0
2007-08-10 11:19:00,1.6361,1.6362,1.636,1.636,1045700000.0
2007-08-10 11:20:00,1.636,1.6361,1.6359,1.6359,1166200009.0
2007-08-10 11:21:00,1.6359,1.6361,1.6359,1.6361,626300001.0
2007-08-10 11:22:00,1.636,1.6361,1.6357,1.6359,1704799990.0
2007-08-10 11:23:00,1.6359,1.6359,1.6356,1.63565,1019999994.0
2007-08-10 11:24:00,1.6357,1.6359,1.6357,1.6359,825399994.0
2007-08-10 11:25:00,1.6359,1.6359,1.6358,1.6358,595500000.0
2007-08-10 11:26:00,1.6359,1.6359,1.6357,1.6358,1260399994.0
2007-08-10 11:27:00,1.63585,1.6359,1.6358,1.63585,299400001.0
2007-08-10 11:28:00,1.63585,1.6359,1.6358,1.63585,135700000.0
2007-08-10 11:29:00,1.63585,1.63585,1.6358,1.6358,156200000.0
2007-08-10 11:30:00,1.6358,1.63585,1.6357,1.63585,852599997.0
2007-08-10 11:31:00,1.63585,1.6359,1.6357,1.6359,934300001.0
2007-08-10 11:32:00,1.6359,1.63595,1.6357,1.6358,1820300008.0
2007-08-10 11:33:00,1.6358,1.636,1.6358,1.636,501899995.0
2007-08-10 11:34:00,1.636,1.6361,1.6359,1.636,552000009.0
2007-08-10 11:35:00,1.636,1.6361,1.6359,1.636,948600007.0
2007-08-10 11:36:00,1.6359,1.636,1.6359,1.636,1056799992.0
2007-08-10 11:37:00,1.6361,1.6361,1.636,1.6361,1056799992.0
2007-08-10 11:38:00,1.6361,1.6361,1.636,1.6361,102399998.0
2007-08-10 11:39:00,1.6361,1.6361,1.6359,1.63605,1207399998.0
2007-08-10 11:40:00,1.6359,1.636,1.6359,1.6359,509900009.0
2007-08-10 11:41:00,1.636,1.636,1.6359,1.6359,509900009.0
2007-08-10 11:42:00,1.6359,1.6359,1.6357,1.6358,986300006.0
2007-08-10 11:43:00,1.6358,1.63595,1.6357,1.6358,1110000019.0
2007-08-10 11:44:00,1.6359,1.636,1.6358,1.6358,706399993.0
2007-08-10 11:45:00,1.6359,1.6359,1.6357,1.6359,706399993.0
2007-08-10 11:46:00,1.6358,1.6358,1.6354,1.6355,706399993.0
2007-08-10 11:47:00,1.6355,1.6356,1.63535,1.6356,706399993.0
2007-08-10 11:48:00,1.6355,1.6356,1.6355,1.6356,56099998.0
2007-08-10 11:49:00,1.6355,1.6356,1.6354,1.63555,421699999.0
2007-08-10 11:50:00,1.63555,1.63555,1.63525,1.6353,1739499994.0
2007-08-10 11:51:00,1.6353,1.6353,1.635,1.6352,1471099989.0
2007-08-10 11:52:00,1.6354,1.6356,1.6353,1.6355,1383899988.0
2007-08-10 11:53:00,1.6355,1.6355,1.6351,1.6352,1383899988.0
2007-08-10 11:54:00,1.6352,1.6353,1.6351,1.6352,1177500004.0
2007-08-10 11:55:00,1.6352,1.6352,1.6352,1.6352,562000012.0
2007-08-10 11:56:00,1.63515,1.6352,1.6351,1.6351,1162499994.0
2007-08-10 11:57:00,1.6351,1.63535,1.635,1.63525,896999997.0
2007-08-10 11:58:00,1.63525,1.63535,1.6352,1.6352,858699993.0
2007-08-10 11:59:00,1.6352,1.63525,1.63505,1.6352,1165600002.0
2007-08-10 12:00:00,1.6352,1.6352,1.6351,1.6351,512699997.0
2007-08-10 12:01:00,1.6351,1.6353,1.6349,1.6349,836599998.0
2007-08-10 12:02:00,1.6349,1.6349,1.6347,1.6348,1607899996.0
2007-08-10 12:03:00,1.6348,1.6349,1.6347,1.6347,2110899989.0
2007-08-10 12:04:00,1.6347,1.6348,1.6346,1.6348,290400000.0
2007-08-10 12:05:00,1.6348,1.6349,1.6348,1.6349,290400000.0
2007-08-10 12:06:00,1.6349,1.63495,1.6348,1.6349,446800001.0
2007-08-10 12:07:00,1.6349,1.6349,1.6347,1.6348,1037799995.0
2007-08-10 12:08:00,1.6348,1.6348,1.6347,1.6348,431000002.0
2007-08-10 12:09:00,1.6348,1.6349,1.6348,1.6349,305300004.0
2007-08-10 12:10:00,1.6349,1.6349,1.6348,1.63485,277700002.0
2007-08-10 12:11:00,1.63485,1.6349,1.6347,1.6348,905500012.0
2007-08-10 12:12:00,1.6348,1.635,1.6348,1.635,665600000.0
2007-08-10 12:13:00,1.635,1.635,1.6348,1.6349,468799998.0
2007-08-10 12:14:00,1.6348,1.6348,1.6346,1.6347,918700006.0
2007-08-10 12:15:00,1.6348,1.6348,1.6347,1.6348,735600003.0
2007-08-10 12:16:00,1.6348,1.6348,1.6347,1.6348,648800003.0
2007-08-10 12:17:00,1.6348,1.63495,1.6346,1.6348,1091700001.0
2007-08-10 12:18:00,1.6348,1.6349,1.6345,1.6346,1729700003.0
2007-08-10 12:19:00,1.6346,1.6348,1.6345,1.6347,407399999.0
2007-08-10 12:20:00,1.6346,1.6347,1.6345,1.6345,407399999.0
2007-08-10 12:21:00,1.6345,1.6347,1.6345,1.6346,1308600001.0
2007-08-10 12:22:00,1.6345,1.6345,1.6341,1.6341,1662099981.0
2007-08-10 12:23:00,1.6342,1.6342,1.634,1.6341,1662099981.0
2007-08-10 12:24:00,1.63415,1.6342,1.6341,1.6341,1662099981.0
2007-08-10 12:25:00,1.634,1.6342,1.6339,1.634,955600002.0
2007-08-10 12:26:00,1.6341,1.6342,1.6339,1.6341,955600002.0
2007-08-10 12:27:00,1.634,1.6345,1.634,1.6343,955600002.0
2007-08-10 12:28:00,1.6342,1.6344,1.6341,1.6342,955600002.0
2007-08-10 12:29:00,1.6343,1.6345,1.6341,1.6343,955600002.0
2007-08-10 12:30:00,1.6344,1.6345,1.6339,1.6344,955600002.0
2007-08-10 12:31:00,1.6345,1.6347,1.63445,1.63455,955600002.0
2007-08-10 12:32:00,1.6346,1.6347,1.63435,1.6345,1260399998.0
2007-08-10 12:33:00,1.6345,1.6347,1.6345,1.6347,953700004.0
2007-08-10 12:34:00,1.6347,1.6347,1.6345,1.6345,1040700014.0
2007-08-10 12:35:00,1.6345,1.6347,1.6345,1.6347,548300015.0
2007-08-10 12:36:00,1.6347,1.6347,1.6344,1.6344,656100002.0
2007-08-10 12:37:00,1.6344,1.63445,1.6341,1.6342,1450300005.0
2007-08-10 12:38:00,1.6342,1.63465,1.6342,1.63445,736600003.0
2007-08-10 12:39:00,1.6345,1.6347,1.6345,1.6345,89800000.0
2007-08-10 12:40:00,1.6345,1.6347,1.6345,1.6346,89800000.0
2007-08-10 12:41:00,1.6346,1.6347,1.6344,1.6346,1168499987.0
2007-08-10 12:42:00,1.6346,1.6348,1.6345,1.6347,257500000.0
2007-08-10 12:43:00,1.6347,1.635,1.6347,1.6349,1178699990.0
2007-08-10 12:44:00,1.6349,1.6351,1.6348,1.635,1171199990.0
2007-08-10 12:45:00,1.635,1.6351,1.6348,1.635,767300001.0
2007-08-10 12:46:00,1.635,1.6351,1.6349,1.6351,767300001.0
2007-08-10 12:47:00,1.635,1.6353,1.635,1.6352,1705200009.0
2007-08-10 12:48:00,1.6352,1.6354,1.6351,1.6353,784799995.0
2007-08-10 12:49:00,1.6353,1.63535,1.6351,1.6351,520800000.0
2007-08-10 12:50:00,1.63515,1.6352,1.6348,1.6348,634599996.0
2007-08-10 12:51:00,1.6348,1.6349,1.6345,1.6346,1457499989.0
2007-08-10 12:52:00,1.6347,1.6349,1.6345,1.6345,1457499989.0
2007-08-10 12:53:00,1.6344,1.63455,1.6343,1.6345,704400007.0
2007-08-10 12:54:00,1.6345,1.6345,1.6343,1.6343,662000003.0
2007-08-10 12:55:00,1.6343,1.6343,1.634,1.634,1293699999.0
2007-08-10 12:56:00,1.6339,1.634,1.6337,1.6337,1329499995.0
2007-08-10 12:57:00,1.6338,1.63385,1.6337,1.6338,1329499995.0
2007-08-10 12:58:00,1.6338,1.6339,1.63355,1.6337,1359999992.0
2007-08-10 12:59:00,1.6338,1.6341,1.63375,1.634,1078600007.0
2007-08-10 13:00:00,1.634,1.6344,1.6335,1.6336,1382400022.0
2007-08-10 13:01:00,1.6336,1.63365,1.6335,1.6336,1382400022.0
2007-08-10 13:02:00,1.6335,1.6336,1.6334,1.6335,1199100012.0
2007-08-10 13:03:00,1.6336,1.6337,1.6335,1.6335,1199100012.0
2007-08-10 13:04:00,1.6335,1.6336,1.6334,1.6334,1790499997.0
2007-08-10 13:05:00,1.6335,1.6337,1.6334,1.6336,1790499997.0
2007-08-10 13:06:00,1.6336,1.6337,1.6334,1.6334,1790499997.0
2007-08-10 13:07:00,1.6333,1.6336,1.6333,1.6336,1602299987.0
2007-08-10 13:08:00,1.6336,1.6336,1.6334,1.6336,1602299987.0
2007-08-10 13:09:00,1.6334,1.6336,1.6331,1.6331,1897500000.0
2007-08-10 13:10:00,1.6332,1.6333,1.6325,1.6329,1897500000.0
2007-08-10 13:11:00,1.633,1.63305,1.6328,1.6329,1897500000.0
2007-08-10 13:12:00,1.633,1.6332,1.633,1.6332,2125499994.0
2007-08-10 13:13:00,1.6332,1.6336,1.6332,1.6335,2125499994.0
2007-08-10 13:14:00,1.6334,1.6335,1.6332,1.6333,1719199984.0
2007-08-10 13:15:00,1.6333,1.6334,1.633,1.63315,1719199984.0
2007-08-10 13:16:00,1.6331,1.6334,1.6331,1.6332,871700000.0
2007-08-10 13:17:00,1.6331,1.6335,1.6331,1.6333,871700000.0
2007-08-10 13:18:00,1.6333,1.63345,1.6331,1.63325,1081100006.0
2007-08-10 13:19:00,1.6332,1.6335,1.6329,1.6331,1417199999.0
2007-08-10 13:20:00,1.6331,1.6334,1.6331,1.6331,1417199999.0
2007-08-10 13:21:00,1.6331,1.6335,1.6331,1.6334,1361599992.0
2007-08-10 13:22:00,1.6334,1.6335,1.63325,1.6335,534500003.0
2007-08-10 13:23:00,1.6335,1.63365,1.6333,1.6336,1810400006.0
2007-08-10 13:24:00,1.63365,1.63365,1.6331,1.6331,2098399989.0
2007-08-10 13:25:00,1.6332,1.6333,1.6327,1.6327,1712300005.0
2007-08-10 13:26:00,1.6327,1.633,1.6326,1.6326,1712300005.0
2007-08-10 13:27:00,1.6325,1.6326,1.6324,1.6325,1384699996.0
2007-08-10 13:28:00,1.6326,1.6327,1.6324,1.6327,1384699996.0
2007-08-10 13:29:00,1.6328,1.633,1.6328,1.6329,1384699996.0
2007-08-10 13:30:00,1.633,1.633,1.6328,1.6328,1384699996.0
2007-08-10 13:31:00,1.6328,1.6332,1.6328,1.6332,1154699993.0
2007-08-10 13:32:00,1.6332,1.6334,1.633,1.6333,988499997.0
2007-08-10 13:33:00,1.6333,1.6336,1.6332,1.6335,2018399997.0
2007-08-10 13:34:00,1.6335,1.6339,1.6334,1.6337,971600004.0
2007-08-10 13:35:00,1.6337,1.63385,1.6336,1.6337,1445599994.0
2007-08-10 13:36:00,1.6338,1.6338,1.6336,1.6337,1596800000.0
2007-08-10 13:37:00,1.6336,1.6338,1.6335,1.6336,1596800000.0
2007-08-10 13:38:00,1.63365,1.6338,1.6335,1.6335,1596800000.0
2007-08-10 13:39:00,1.6334,1.6337,1.6334,1.6334,998199995.0
2007-08-10 13:40:00,1.6335,1.6335,1.6334,1.6335,998199995.0
2007-08-10 13:41:00,1.63355,1.6338,1.6334,1.6335,998199995.0
2007-08-10 13:42:00,1.6335,1.6336,1.63345,1.63355,1422600005.0
2007-08-10 13:43:00,1.6336,1.6337,1.6335,1.6336,983000002.0
2007-08-10 13:44:00,1.6335,1.6336,1.6334,1.6336,2017999981.0
2007-08-10 13:45:00,1.6336,1.6336,1.6334,1.6335,2017999981.0
2007-08-10 13:46:00,1.6334,1.6338,1.6334,1.6334,854100001.0
2007-08-10 13:47:00,1.6335,1.6337,1.6334,1.6337,854100001.0
2007-08-10 13:48:00,1.6337,1.6337,1.6334,1.6335,1733099987.0
2007-08-10 13:49:00,1.6335,1.6335,1.6332,1.6333,866699995.0
2007-08-10 13:50:00,1.6332,1.6334,1.6332,1.6334,1751599995.0
2007-08-10 13:51:00,1.6333,1.6333,1.633,1.633,1751599995.0
2007-08-10 13:52:00,1.63295,1.63295,1.6327,1.6328,1385199997.0
2007-08-10 13:53:00,1.6328,1.6328,1.6325,1.6325,800399995.0
2007-08-10 13:54:00,1.6325,1.6325,1.6319,1.6321,1244099995.0
2007-08-10 13:55:00,1.6321,1.6325,1.6321,1.6323,1343800009.0
2007-08-10 13:56:00,1.6323,1.6325,1.632,1.6323,1463400004.0
2007-08-10 13:57:00,1.6323,1.6323,1.632,1.6321,2026500008.0
2007-08-10 13:58:00,1.6323,1.6323,1.6319,1.632,1729099995.0
2007-08-10 13:59:00,1.6319,1.6321,1.6311,1.6314,1729099995.0
2007-08-10 14:00:00,1.6315,1.6315,1.631,1.6311,1729099995.0
2007-08-10 14:01:00,1.631,1.6313,1.6309,1.6312,1729099995.0
2007-08-10 14:02:00,1.6312,1.6316,1.631,1.6314,1729099995.0
2007-08-10 14:03:00,1.6314,1.6317,1.6313,1.6316,1393300004.0
2007-08-10 14:04:00,1.6316,1.6316,1.6312,1.6313,2005499997.0
2007-08-10 14:05:00,1.6312,1.6315,1.6312,1.6313,1542099999.0
2007-08-10 14:06:00,1.6314,1.6316,1.6313,1.6314,1542099999.0
2007-08-10 14:07:00,1.6315,1.6316,1.6313,1.6313,1542099999.0
2007-08-10 14:08:00,1.6312,1.6313,1.6306,1.6309,1542099999.0
2007-08-10 14:09:00,1.631,1.6314,1.631,1.6311,1542099999.0
2007-08-10 14:10:00,1.631,1.6315,1.631,1.6315,1542099999.0
2007-08-10 14:11:00,1.6313,1.6315,1.6312,1.6313,1542099999.0
2007-08-10 14:12:00,1.6314,1.6314,1.6312,1.6312,1542099999.0
2007-08-10 14:13:00,1.6313,1.6314,1.6312,1.6314,1542099999.0
2007-08-10 14:14:00,1.6315,1.6316,1.6314,1.6315,1542099999.0
2007-08-10 14:15:00,1.6316,1.6316,1.6313,1.6315,1542099999.0
2007-08-10 14:16:00,1.6316,1.6326,1.6315,1.6326,1542099999.0
2007-08-10 14:17:00,1.6325,1.6328,1.6325,1.6327,1542099999.0
2007-08-10 14:18:00,1.6326,1.633,1.6326,1.6326,1542099999.0
2007-08-10 14:19:00,1.6327,1.6331,1.6324,1.633,1542099999.0
2007-08-10 14:20:00,1.6331,1.6331,1.6329,1.633,1542099999.0
2007-08-10 14:21:00,1.6329,1.6329,1.6322,1.6325,1542099999.0
2007-08-10 14:22:00,1.6326,1.6326,1.6325,1.6326,1542099999.0
2007-08-10 14:23:00,1.6325,1.6329,1.6324,1.6329,1542099999.0
2007-08-10 14:24:00,1.633,1.6331,1.6328,1.6331,1542099999.0
2007-08-10 14:25:00,1.633,1.6331,1.6328,1.633,1542099999.0
2007-08-10 14:26:00,1.6329,1.633,1.6327,1.6328,1542099999.0
2007-08-10 14:27:00,1.633,1.6333,1.6329,1.6333,1542099999.0
2007-08-10 14:28:00,1.6334,1.6334,1.6328,1.633,1542099999.0
2007-08-10 14:29:00,1.6331,1.6331,1.6329,1.633,1542099999.0
2007-08-10 14:30:00,1.6329,1.6331,1.6328,1.633,1542099999.0
2007-08-10 14:31:00,1.6331,1.6333,1.6331,1.6332,1542099999.0
2007-08-10 14:32:00,1.6333,1.6335,1.6331,1.6332,1542099999.0
2007-08-10 14:33:00,1.6334,1.6339,1.6333,1.6337,1542099999.0
2007-08-10 14:34:00,1.6335,1.6336,1.6334,1.6335,1542099999.0
2007-08-10 14:35:00,1.6335,1.6338,1.63325,1.6333,1542099999.0
2007-08-10 14:36:00,1.6333,1.6333,1.6331,1.6332,2108400010.0
2007-08-10 14:37:00,1.6332,1.6332,1.6329,1.6332,1809700003.0
2007-08-10 14:38:00,1.63315,1.6333,1.6328,1.6329,1424099998.0
2007-08-10 14:39:00,1.6328,1.6329,1.6326,1.6328,1972500000.0
2007-08-10 14:40:00,1.63285,1.63335,1.6327,1.63335,1972500000.0
2007-08-10 14:41:00,1.6332,1.6337,1.6332,1.6335,289000000.0
2007-08-10 14:42:00,1.6333,1.6335,1.6333,1.6335,289000000.0
2007-08-10 14:43:00,1.6336,1.634,1.6336,1.6337,289000000.0
2007-08-10 14:44:00,1.6337,1.6337,1.6335,1.6336,332899997.0
2007-08-10 14:45:00,1.6337,1.6337,1.6334,1.63345,1753200001.0
2007-08-10 14:46:00,1.6335,1.6336,1.6334,1.6334,823100002.0
2007-08-10 14:47:00,1.6334,1.6335,1.633,1.6332,663499998.0
2007-08-10 14:49:00,1.6329,1.633,1.6327,1.63275,2086499996.0
2007-08-10 14:50:00,1.6328,1.633,1.6327,1.6329,1387300002.0
2007-08-10 14:51:00,1.633,1.633,1.6328,1.6329,987799999.0
2007-08-10 14:52:00,1.63275,1.63295,1.6327,1.6328,987799999.0
2007-08-10 14:53:00,1.6328,1.6331,1.6328,1.63305,831999994.0
2007-08-10 14:54:00,1.63305,1.6332,1.6329,1.6331,849800005.0
2007-08-10 14:55:00,1.6331,1.6335,1.6331,1.63335,1216799998.0
2007-08-10 14:56:00,1.6333,1.6335,1.6332,1.6335,2071400004.0
2007-08-10 14:57:00,1.6336,1.6336,1.6334,1.6334,2071400004.0
2007-08-10 14:58:00,1.6335,1.6338,1.6335,1.6337,2071400004.0
2007-08-10 14:59:00,1.6337,1.6338,1.6335,1.6338,2071400004.0
2007-08-10 15:00:00,1.6338,1.634,1.6337,1.6339,1089500004.0
2007-08-10 15:01:00,1.6339,1.6342,1.6338,1.6341,1803199994.0
2007-08-10 15:02:00,1.6339,1.6341,1.6339,1.6341,1134500002.0
2007-08-10 15:03:00,1.634,1.6341,1.6336,1.6338,1134500002.0
2007-08-10 15:04:00,1.6338,1.6339,1.6338,1.6338,1134500002.0
2007-08-10 15:05:00,1.6338,1.6342,1.6338,1.634,1232799994.0
2007-08-10 15:06:00,1.63405,1.6342,1.634,1.634,1015900012.0
2007-08-10 15:07:00,1.634,1.634,1.6339,1.6339,803100011.0
2007-08-10 15:08:00,1.6339,1.634,1.6339,1.6339,669600000.0
2007-08-10 15:09:00,1.6339,1.634,1.6338,1.6339,591600001.0
2007-08-10 15:10:00,1.6337,1.6339,1.6336,1.6337,818700007.0
2007-08-10 15:11:00,1.6338,1.6338,1.6335,1.6335,818700007.0
2007-08-10 15:12:00,1.6337,1.6337,1.6334,1.6335,1836799989.0
2007-08-10 15:13:00,1.6335,1.63375,1.6335,1.6337,443800011.0
2007-08-10 15:14:00,1.6337,1.6339,1.6336,1.6336,1569900003.0
2007-08-10 15:15:00,1.6336,1.6345,1.6336,1.6342,1994000002.0
2007-08-10 15:16:00,1.6342,1.6343,1.634,1.6341,1590999996.0
2007-08-10 15:17:00,1.634,1.6341,1.6339,1.6341,848800004.0
2007-08-10 15:18:00,1.634,1.634,1.63385,1.63395,848800004.0
2007-08-10 15:19:00,1.63395,1.6341,1.6338,1.6339,1268299999.0
2007-08-10 15:20:00,1.6339,1.634,1.63375,1.63395,727210819.0
2007-08-10 15:21:00,1.63395,1.6343,1.6339,1.6341,1657300001.0
2007-08-10 15:22:00,1.6342,1.6346,1.6341,1.6346,2041599996.0
2007-08-10 15:23:00,1.6346,1.6348,1.63455,1.63475,1727300001.0
2007-08-10 15:24:00,1.6348,1.635,1.6346,1.6346,1511699997.0
2007-08-10 15:25:00,1.6346,1.6348,1.6345,1.6345,1266400002.0
2007-08-10 15:26:00,1.6345,1.6346,1.6344,1.6344,246399999.0
2007-08-10 15:27:00,1.6344,1.6344,1.634,1.6342,1856199993.0
2007-08-10 15:28:00,1.6342,1.6342,1.634,1.6342,1180400004.0
2007-08-10 15:29:00,1.6342,1.63425,1.6341,1.6342,743800000.0
2007-08-10 15:30:00,1.6342,1.6344,1.6339,1.634,1716599979.0
2007-08-10 15:31:00,1.6341,1.6344,1.63375,1.6343,1269799990.0
2007-08-10 15:32:00,1.6343,1.6343,1.634,1.63405,1815900002.0
2007-08-10 15:33:00,1.6341,1.6341,1.6337,1.6341,1780699996.0
2007-08-10 15:34:00,1.6341,1.6343,1.634,1.6342,1143700006.0
2007-08-10 15:35:00,1.6341,1.6341,1.6338,1.6338,1598100006.0
2007-08-10 15:36:00,1.6337,1.63385,1.6335,1.6338,1598100006.0
2007-08-10 15:37:00,1.63375,1.63385,1.6337,1.6338,953300007.0
2007-08-10 15:38:00,1.6338,1.6339,1.6337,1.6337,1539699997.0
2007-08-10 15:39:00,1.6336,1.6337,1.6335,1.6336,696700005.0
2007-08-10 15:40:00,1.6336,1.6337,1.6335,1.63355,1379299995.0
2007-08-10 15:41:00,1.6334,1.6334,1.6328,1.6328,1413800001.0
2007-08-10 15:42:00,1.6329,1.633,1.6326,1.633,1413800001.0
2007-08-10 15:43:00,1.6328,1.6331,1.6328,1.6331,1702899992.0
2007-08-10 15:44:00,1.6331,1.6333,1.6331,1.63315,1702899992.0
2007-08-10 15:45:00,1.6333,1.6333,1.6329,1.6332,1477499995.0
2007-08-10 15:46:00,1.6333,1.6334,1.6331,1.6331,1477499995.0
2007-08-10 15:47:00,1.6331,1.6334,1.633,1.63335,1477499995.0
2007-08-10 15:48:00,1.6334,1.6334,1.6332,1.6332,1165700000.0
2007-08-10 15:49:00,1.6331,1.6333,1.6331,1.6333,1165700000.0
2007-08-10 15:50:00,1.6334,1.6336,1.6333,1.6334,1027399997.0
2007-08-10 15:51:00,1.6333,1.634,1.6333,1.6339,954499999.0
2007-08-10 15:52:00,1.634,1.6345,1.6335,1.6345,954499999.0
2007-08-10 15:53:00,1.6346,1.635,1.6345,1.6345,954499999.0
2007-08-10 15:54:00,1.6346,1.6347,1.6345,1.6346,954499999.0
2007-08-10 15:55:00,1.6347,1.6348,1.6347,1.6348,1584500000.0
2007-08-10 15:56:00,1.6347,1.635,1.6346,1.6346,1584500000.0
2007-08-10 15:57:00,1.6346,1.635,1.6346,1.635,1411799993.0
2007-08-10 15:58:00,1.63495,1.635,1.6348,1.635,1231899997.0
2007-08-10 15:59:00,1.635,1.6351,1.6345,1.6346,1902500012.0
2007-08-10 16:00:00,1.6345,1.6347,1.6345,1.6346,1941300001.0
2007-08-10 16:01:00,1.6347,1.6351,1.6347,1.635,1941300001.0
2007-08-10 16:02:00,1.6351,1.6351,1.6347,1.6347,1941300001.0
2007-08-10 16:03:00,1.6349,1.635,1.6347,1.63475,1941300001.0
2007-08-10 16:04:00,1.6347,1.6348,1.6347,1.6348,1269099997.0
2007-08-10 16:05:00,1.6346,1.6347,1.6345,1.6346,1269099997.0
2007-08-10 16:06:00,1.6346,1.6346,1.6344,1.6344,1269099997.0
2007-08-10 16:07:00,1.6344,1.6346,1.6343,1.6346,1130499997.0
2007-08-10 16:08:00,1.6345,1.6346,1.6343,1.6345,2069799980.0
2007-08-10 16:09:00,1.6345,1.6349,1.6344,1.6349,1628000008.0
2007-08-10 16:10:00,1.6349,1.635,1.6347,1.6347,2138900013.0
2007-08-10 16:11:00,1.6347,1.6349,1.6346,1.6348,2138900013.0
2007-08-10 16:12:00,1.6348,1.635,1.63475,1.6348,931399998.0
2007-08-10 16:13:00,1.6348,1.635,1.63475,1.6348,1753799994.0
2007-08-10 16:14:00,1.6349,1.6356,1.6349,1.6354,1848599992.0
2007-08-10 16:15:00,1.6355,1.6355,1.6353,1.6353,1848599992.0
2007-08-10 16:16:00,1.6354,1.6356,1.6353,1.6356,1848599992.0
2007-08-10 16:17:00,1.6357,1.6358,1.6352,1.6355,1848599992.0
2007-08-10 16:18:00,1.6354,1.6358,1.6353,1.6357,1848599992.0
2007-08-10 16:19:00,1.6358,1.636,1.6352,1.6357,1354700000.0
2007-08-10 16:20:00,1.63555,1.6358,1.6353,1.6353,1354700000.0
2007-08-10 16:21:00,1.6352,1.6356,1.6352,1.6353,1733899994.0
2007-08-10 16:22:00,1.6352,1.6355,1.6351,1.6355,1733899994.0
2007-08-10 16:23:00,1.6355,1.6357,1.6354,1.6356,1419999996.0
2007-08-10 16:24:00,1.6357,1.6358,1.6355,1.6355,1469299994.0
2007-08-10 16:25:00,1.6355,1.6355,1.6351,1.6351,1924099984.0
2007-08-10 16:26:00,1.6351,1.6357,1.6351,1.6357,2096700000.0
2007-08-10 16:27:00,1.6356,1.6357,1.6353,1.6354,2096700000.0
2007-08-10 16:28:00,1.6354,1.63575,1.6352,1.6356,2096700000.0
2007-08-10 16:29:00,1.63555,1.6359,1.6352,1.63585,1283199998.0
2007-08-10 16:30:00,1.63585,1.6359,1.63555,1.63575,817599995.0
2007-08-10 16:31:00,1.63575,1.63585,1.6356,1.6357,688899998.0
2007-08-10 16:32:00,1.6357,1.6361,1.6355,1.6361,1511400004.0
2007-08-10 16:33:00,1.6361,1.6361,1.6355,1.6356,907800007.0
2007-08-10 16:34:00,1.6356,1.6358,1.6354,1.63545,827999998.0
2007-08-10 16:35:00,1.6355,1.6356,1.6352,1.6354,1084199995.0
2007-08-10 16:36:00,1.6354,1.63585,1.63525,1.6358,1481300007.0
2007-08-10 16:37:00,1.6358,1.63585,1.6354,1.63545,1464299995.0
2007-08-10 16:38:00,1.63545,1.63555,1.6351,1.6352,1140399990.0
2007-08-10 16:39:00,1.63495,1.63505,1.6349,1.63505,459200004.0
2007-08-10 16:40:00,1.63505,1.6351,1.63485,1.635,1465400022.0
2007-08-10 16:41:00,1.635,1.6353,1.635,1.6353,671900009.0
2007-08-10 16:42:00,1.6353,1.6353,1.6351,1.63515,476200002.0
2007-08-10 16:43:00,1.63515,1.63525,1.6351,1.63515,559099999.0
2007-08-10 16:44:00,1.63515,1.63545,1.6351,1.63535,385800000.0
2007-08-10 16:45:00,1.6354,1.63575,1.63535,1.63565,488800002.0
2007-08-10 16:46:00,1.63565,1.63575,1.63525,1.63525,600500000.0
2007-08-10 16:47:00,1.63525,1.6354,1.6351,1.63535,719900003.0
2007-08-10 16:48:00,1.63545,1.6355,1.63535,1.63535,297900000.0
2007-08-10 16:49:00,1.6353,1.63535,1.6352,1.63525,905199996.0
2007-08-10 16:50:00,1.6353,1.6355,1.6352,1.6353,962900006.0
2007-08-10 16:51:00,1.6353,1.63545,1.63525,1.63535,712899997.0
2007-08-10 16:52:00,1.6353,1.63545,1.6352,1.63545,348599998.0
2007-08-10 16:53:00,1.63545,1.6357,1.6354,1.63555,1109699992.0
2007-08-10 16:54:00,1.6356,1.6357,1.6354,1.6357,1198399992.0
2007-08-10 16:55:00,1.6357,1.6357,1.6355,1.63555,1266799997.0
2007-08-10 16:56:00,1.63555,1.63555,1.6353,1.63545,1220999998.0
2007-08-10 16:57:00,1.63545,1.6355,1.6353,1.63545,1759700008.0
2007-08-10 16:58:00,1.6355,1.6356,1.6353,1.6356,1445699997.0
2007-08-10 16:59:00,1.6356,1.6358,1.6351,1.6356,1537399997.0
2007-08-10 17:00:00,1.6355,1.6357,1.6354,1.6356,2141200015.0
2007-08-10 17:01:00,1.6356,1.63625,1.63555,1.6359,2141200015.0
2007-08-10 17:02:00,1.6358,1.6367,1.6358,1.6367,1756199990.0
2007-08-10 17:03:00,1.6367,1.6378,1.6365,1.6377,982700000.0
2007-08-10 17:04:00,1.6376,1.6376,1.6373,1.6373,982700000.0
2007-08-10 17:05:00,1.6374,1.6382,1.6373,1.6382,982700000.0
2007-08-10 17:06:00,1.6383,1.6387,1.6382,1.6382,982700000.0
2007-08-10 17:07:00,1.6383,1.6383,1.6378,1.6378,982700000.0
2007-08-10 17:08:00,1.63765,1.6377,1.6373,1.6373,982700000.0
2007-08-10 17:09:00,1.6373,1.6374,1.6371,1.6371,1607100012.0
2007-08-10 17:10:00,1.6371,1.6373,1.6371,1.6372,769300005.0
2007-08-10 17:11:00,1.6371,1.6373,1.6371,1.6371,676000005.0
2007-08-10 17:12:00,1.6371,1.6373,1.6371,1.63725,899399996.0
2007-08-10 17:13:00,1.6373,1.6373,1.6368,1.6369,928099995.0
2007-08-10 17:14:00,1.6369,1.63725,1.6367,1.63725,1239399995.0
2007-08-10 17:15:00,1.63725,1.6375,1.6371,1.6375,814599998.0
2007-08-10 17:16:00,1.6375,1.63795,1.6375,1.63795,871899994.0
2007-08-10 17:17:00,1.63795,1.638,1.63765,1.6377,576299998.0
2007-08-10 17:18:00,1.6377,1.63785,1.63755,1.63765,1009899998.0
2007-08-10 17:19:00,1.63765,1.63765,1.6372,1.63725,1266400000.0
2007-08-10 17:20:00,1.63725,1.6375,1.6372,1.63745,1541899993.0
2007-08-10 17:21:00,1.63745,1.63755,1.63735,1.63735,716299997.0
2007-08-10 17:22:00,1.6373,1.63735,1.6371,1.6372,977599997.0
2007-08-10 17:23:00,1.6372,1.63725,1.6368,1.63705,934699992.0
2007-08-10 17:24:00,1.63705,1.63705,1.6368,1.63685,1112799994.0
2007-08-10 17:25:00,1.63685,1.637,1.6368,1.637,473499997.0
2007-08-10 17:26:00,1.637,1.6376,1.637,1.6375,926400003.0
2007-08-10 17:27:00,1.6375,1.6375,1.63725,1.63735,896899999.0
2007-08-10 17:28:00,1.63735,1.6374,1.6372,1.63725,880499989.0
2007-08-10 17:29:00,1.6372,1.6375,1.6372,1.63735,1060999992.0
2007-08-10 17:30:00,1.6373,1.6374,1.63695,1.63725,1045600003.0
2007-08-10 17:31:00,1.6373,1.6373,1.6372,1.6372,623999996.0
2007-08-10 17:32:00,1.6372,1.6372,1.6365,1.63665,1005000000.0
2007-08-10 17:33:00,1.6367,1.6368,1.6365,1.63655,802899999.0
2007-08-10 17:34:00,1.63655,1.6369,1.6365,1.63675,631899996.0
2007-08-10 17:35:00,1.63675,1.6368,1.6366,1.63675,374099996.0
2007-08-10 17:36:00,1.63675,1.6368,1.63665,1.6367,382199998.0
2007-08-10 17:37:00,1.6367,1.6368,1.6366,1.6367,414000010.0
2007-08-10 17:38:00,1.6368,1.6368,1.63655,1.63655,292000000.0
2007-08-10 17:39:00,1.6366,1.63665,1.63645,1.63655,302400000.0
2007-08-10 17:40:00,1.63655,1.6366,1.63645,1.63645,239200000.0
2007-08-10 17:41:00,1.6365,1.63665,1.63645,1.6366,349600000.0
2007-08-10 17:42:00,1.6365,1.6367,1.6365,1.6367,260800000.0
2007-08-10 17:43:00,1.6367,1.63675,1.6365,1.6367,449600000.0
2007-08-10 17:44:00,1.6367,1.6367,1.63665,1.6367,323200000.0
2007-08-10 17:45:00,1.6367,1.63675,1.6365,1.6366,702400000.0
2007-08-10 17:46:00,1.63665,1.63665,1.6365,1.6366,296199999.0
2007-08-10 17:47:00,1.6367,1.6369,1.6365,1.6368,1309000008.0
2007-08-10 17:48:00,1.63685,1.637,1.6368,1.6369,789800002.0
2007-08-10 17:49:00,1.6369,1.637,1.63685,1.6369,238400000.0
2007-08-10 17:50:00,1.637,1.637,1.6369,1.6369,121500000.0
2007-08-10 17:51:00,1.637,1.637,1.6368,1.637,1121699995.0
2007-08-10 17:52:00,1.6371,1.6372,1.6369,1.6371,35000000.0
2007-08-10 17:53:00,1.6371,1.6371,1.6371,1.6371,35000000.0
2007-08-10 17:54:00,1.6371,1.6373,1.6371,1.6372,317300000.0
2007-08-10 17:55:00,1.6372,1.6373,1.6371,1.63725,500499997.0
2007-08-10 17:56:00,1.63725,1.63735,1.63715,1.6373,226900000.0
2007-08-10 17:57:00,1.63725,1.6378,1.637,1.6378,1492399997.0
2007-08-10 17:58:00,1.6379,1.6382,1.6379,1.638,957199999.0
2007-08-10 17:59:00,1.6379,1.638,1.6376,1.6379,957199999.0
2007-08-10 18:00:00,1.6381,1.6382,1.6379,1.6382,957199999.0
2007-08-10 18:01:00,1.6382,1.6383,1.6381,1.6382,957199999.0
2007-08-10 18:02:00,1.6382,1.6382,1.6381,1.63815,580599996.0
2007-08-10 18:03:00,1.6383,1.6387,1.6382,1.63865,1338799998.0
2007-08-10 18:04:00,1.63865,1.6387,1.63835,1.6384,962499998.0
2007-08-10 18:05:00,1.6384,1.6386,1.6383,1.6386,1144299993.0
2007-08-10 18:06:00,1.6386,1.63875,1.6385,1.6386,876999994.0
2007-08-10 18:07:00,1.6388,1.6392,1.6388,1.6392,1933599993.0
2007-08-10 18:08:00,1.6394,1.6399,1.6393,1.6394,1933599993.0
2007-08-10 18:09:00,1.6393,1.6401,1.6393,1.6393,1933599993.0
2007-08-10 18:10:00,1.6394,1.6395,1.6391,1.6395,672300002.0
2007-08-10 18:11:00,1.6395,1.6399,1.6395,1.6398,1045999998.0
2007-08-10 18:12:00,1.6397,1.6402,1.6396,1.6401,1470900014.0
2007-08-10 18:13:00,1.6401,1.6404,1.6399,1.6402,2129599998.0
2007-08-10 18:14:00,1.64025,1.6407,1.6402,1.6406,1284799997.0
2007-08-10 18:15:00,1.6406,1.6407,1.64045,1.64065,562799999.0
2007-08-10 18:16:00,1.64065,1.64075,1.64035,1.6407,2137600003.0
2007-08-10 18:17:00,1.6407,1.6409,1.6407,1.64085,894299997.0
2007-08-10 18:18:00,1.64085,1.6409,1.6405,1.64065,1699800000.0
2007-08-10 18:19:00,1.6408,1.6412,1.6408,1.6409,2024700002.0
2007-08-10 18:20:00,1.641,1.6417,1.641,1.6417,2024700002.0
2007-08-10 18:21:00,1.6417,1.642,1.6416,1.642,2024700002.0
2007-08-10 18:22:00,1.642,1.642,1.6415,1.6418,2020499997.0
2007-08-10 18:23:00,1.6417,1.6418,1.6417,1.6418,1068299998.0
2007-08-10 18:24:00,1.6417,1.6423,1.6414,1.64225,2054500002.0
2007-08-10 18:25:00,1.6423,1.6452,1.6423,1.6447,1399799993.0
2007-08-10 18:26:00,1.6445,1.64475,1.6438,1.6439,1399799993.0
2007-08-10 18:27:00,1.6439,1.6439,1.6434,1.6434,1232999998.0
2007-08-10 18:28:00,1.64335,1.64335,1.6428,1.6429,1232999998.0
2007-08-10 18:29:00,1.6429,1.6434,1.6427,1.6432,2004500006.0
2007-08-10 18:30:00,1.6431,1.6434,1.643,1.6433,2004500006.0
2007-08-10 18:31:00,1.6432,1.6434,1.6428,1.643,2004500006.0
2007-08-10 18:32:00,1.6427,1.6431,1.6425,1.64305,2004500006.0
2007-08-10 18:33:00,1.6431,1.6432,1.6428,1.6429,1923500001.0
2007-08-10 18:34:00,1.64285,1.64285,1.6422,1.6423,1923500001.0
2007-08-10 18:35:00,1.6424,1.64255,1.6422,1.6422,1366199997.0
2007-08-10 18:36:00,1.6423,1.6425,1.6422,1.6422,2106400004.0
2007-08-10 18:37:00,1.6424,1.6426,1.6423,1.6424,1822500007.0
2007-08-10 18:38:00,1.6424,1.6426,1.6419,1.6419,1822500007.0
2007-08-10 18:39:00,1.6419,1.6422,1.6419,1.6422,1302999994.0
2007-08-10 18:40:00,1.6422,1.6424,1.6422,1.6422,1713699995.0
2007-08-10 18:41:00,1.6422,1.6424,1.6421,1.6421,1312699992.0
2007-08-10 18:42:00,1.6421,1.6421,1.6418,1.642,1252199997.0
2007-08-10 18:43:00,1.642,1.642,1.64145,1.64145,902199995.0
2007-08-10 18:44:00,1.6415,1.6418,1.6414,1.6418,1280899998.0
2007-08-10 18:45:00,1.6418,1.6418,1.6415,1.6415,1021999998.0
2007-08-10 18:46:00,1.6415,1.6416,1.6414,1.6415,523800001.0
2007-08-10 18:47:00,1.6415,1.6415,1.6414,1.6415,320500000.0
2007-08-10 18:48:00,1.6415,1.6415,1.64095,1.641,1001300003.0
2007-08-10 18:49:00,1.64095,1.6411,1.6409,1.641,722000007.0
2007-08-10 18:50:00,1.641,1.6413,1.641,1.6412,1455499993.0
2007-08-10 18:51:00,1.6412,1.6416,1.6412,1.6415,1939800004.0
2007-08-10 18:52:00,1.6416,1.6418,1.6413,1.6413,1382400007.0
2007-08-10 18:53:00,1.6413,1.64165,1.6411,1.6412,1382400007.0
2007-08-10 18:54:00,1.6412,1.6412,1.6408,1.6411,2014800006.0
2007-08-10 18:55:00,1.6411,1.6412,1.6409,1.64095,593800010.0
2007-08-10 18:56:00,1.641,1.641,1.6408,1.641,1534300003.0
2007-08-10 18:57:00,1.641,1.641,1.6406,1.6406,1312299995.0
2007-08-10 18:58:00,1.6406,1.6408,1.6402,1.6403,1442900000.0
2007-08-10 18:59:00,1.6404,1.6408,1.6404,1.6408,1594699990.0
2007-08-10 19:00:00,1.6409,1.641,1.6407,1.6407,1467700005.0
2007-08-10 19:01:00,1.6407,1.641,1.6407,1.6409,510500004.0
2007-08-10 19:02:00,1.6409,1.641,1.6409,1.641,142400000.0
2007-08-10 19:03:00,1.641,1.641,1.64075,1.64085,752099990.0
2007-08-10 19:04:00,1.6409,1.641,1.6408,1.641,206499999.0
2007-08-10 19:05:00,1.641,1.641,1.6408,1.6409,261899999.0
2007-08-10 19:06:00,1.6409,1.6413,1.6409,1.6412,1555999997.0
2007-08-10 19:07:00,1.6412,1.6412,1.6409,1.641,967900002.0
2007-08-10 19:08:00,1.6409,1.6412,1.6409,1.6409,1697099977.0
2007-08-10 19:09:00,1.641,1.6413,1.6409,1.6412,1170099985.0
2007-08-10 19:10:00,1.641,1.6414,1.641,1.6413,1036700004.0
2007-08-10 19:11:00,1.6414,1.6415,1.6412,1.6415,1036700004.0
2007-08-10 19:12:00,1.6414,1.6416,1.6413,1.6414,1036700004.0
2007-08-10 19:13:00,1.6414,1.6414,1.6412,1.6412,596000008.0
2007-08-10 19:14:00,1.6412,1.6413,1.64105,1.6412,943499996.0
2007-08-10 19:15:00,1.6412,1.6414,1.6412,1.6413,714099998.0
2007-08-10 19:16:00,1.6413,1.64135,1.6412,1.64135,1092099987.0
2007-08-10 19:17:00,1.64135,1.6415,1.6412,1.6415,1601300001.0
2007-08-10 19:18:00,1.6415,1.6416,1.6414,1.6415,1251199980.0
2007-08-10 19:19:00,1.6415,1.6415,1.64145,1.64145,77600000.0
2007-08-10 19:20:00,1.64145,1.6416,1.6414,1.64145,631799994.0
2007-08-10 19:21:00,1.6415,1.6418,1.6414,1.6418,1390399998.0
2007-08-10 19:22:00,1.6417,1.6419,1.6414,1.6416,1535400003.0
2007-08-10 19:23:00,1.6416,1.6417,1.6415,1.6417,442800001.0
2007-08-10 19:24:00,1.6418,1.6419,1.6418,1.6418,206399997.0
2007-08-10 19:25:00,1.6418,1.6419,1.6412,1.64125,1841700005.0
2007-08-10 19:26:00,1.6413,1.64145,1.6411,1.64125,1010699994.0
2007-08-10 19:27:00,1.6413,1.6413,1.6412,1.6412,183700000.0
2007-08-10 19:28:00,1.6412,1.6414,1.6412,1.6412,772000001.0
2007-08-10 19:29:00,1.6412,1.6412,1.6409,1.6411,610200010.0
2007-08-10 19:30:00,1.6411,1.6411,1.6408,1.6408,679199997.0
2007-08-10 19:31:00,1.6408,1.641,1.64055,1.6408,1091799996.0
2007-08-10 19:32:00,1.6408,1.6409,1.6407,1.6407,758399991.0
2007-08-10 19:33:00,1.64075,1.6409,1.6407,1.6408,1100400002.0
2007-08-10 19:34:00,1.6409,1.64095,1.6409,1.64095,358999996.0
2007-08-10 19:35:00,1.641,1.6413,1.6409,1.6413,941299999.0
2007-08-10 19:36:00,1.6413,1.6416,1.6412,1.6414,1223100003.0
2007-08-10 19:37:00,1.6413,1.6414,1.6411,1.64125,1211799997.0
2007-08-10 19:38:00,1.6412,1.6413,1.6412,1.6413,126700001.0
2007-08-10 19:39:00,1.6413,1.6414,1.6411,1.6411,898499992.0
2007-08-10 19:40:00,1.6412,1.6413,1.64105,1.6413,1958999983.0
2007-08-10 19:41:00,1.6413,1.6413,1.6411,1.64115,1372099996.0
2007-08-10 19:42:00,1.6412,1.6413,1.64115,1.6413,596299998.0
2007-08-10 19:43:00,1.6413,1.6413,1.641,1.6411,544500000.0
2007-08-10 19:44:00,1.6411,1.6411,1.6408,1.6408,622100003.0
2007-08-10 19:45:00,1.6409,1.641,1.6407,1.64085,433999998.0
2007-08-10 19:46:00,1.6408,1.6408,1.64035,1.64045,1064600006.0
2007-08-10 19:47:00,1.6406,1.6406,1.6402,1.6404,1306200012.0
2007-08-10 19:48:00,1.6403,1.6405,1.6402,1.64025,1306200012.0
2007-08-10 19:49:00,1.6403,1.6403,1.6398,1.64,1404999999.0
2007-08-10 19:50:00,1.6399,1.6402,1.6399,1.6402,1404999999.0
2007-08-10 19:51:00,1.6401,1.6403,1.6401,1.64025,1404999999.0
2007-08-10 19:52:00,1.6403,1.6403,1.64015,1.64015,154300000.0
2007-08-10 19:53:00,1.6402,1.64035,1.6401,1.6403,954400012.0
2007-08-10 19:54:00,1.64025,1.6403,1.6401,1.64025,777000003.0
2007-08-10 19:55:00,1.6403,1.6406,1.6402,1.6404,1803500014.0
2007-08-10 19:56:00,1.6405,1.64055,1.64045,1.6405,466700000.0
2007-08-10 19:57:00,1.6404,1.6406,1.6401,1.6405,1463400004.0
2007-08-10 19:58:00,1.6405,1.6406,1.6401,1.6404,1463400004.0
2007-08-10 19:59:00,1.6405,1.64055,1.6401,1.6405,1228700010.0
2007-08-10 20:00:00,1.64045,1.64095,1.64035,1.6408,573699999.0
2007-08-10 20:01:00,1.6408,1.64095,1.6407,1.6407,376500005.0
2007-08-10 20:02:00,1.6407,1.64075,1.6404,1.6404,1083600004.0
2007-08-10 20:03:00,1.64045,1.6406,1.6404,1.64055,198700000.0
2007-08-10 20:04:00,1.64055,1.6407,1.6405,1.64065,559099999.0
2007-08-10 20:05:00,1.64065,1.6408,1.6404,1.6408,1064200008.0
2007-08-10 20:06:00,1.64075,1.6412,1.64075,1.6412,1104899995.0
2007-08-10 20:07:00,1.6412,1.6412,1.6409,1.6409,463299988.0
2007-08-10 20:08:00,1.6409,1.6413,1.6409,1.6413,2095000017.0
2007-08-10 20:09:00,1.6413,1.6415,1.6413,1.6415,263700000.0
2007-08-10 20:10:00,1.6415,1.64165,1.6413,1.64165,298699999.0
2007-08-10 20:11:00,1.6415,1.6417,1.6411,1.6413,1314899999.0
2007-08-10 20:12:00,1.6413,1.6414,1.64115,1.64125,530399998.0
2007-08-10 20:13:00,1.6412,1.6413,1.6411,1.6412,692300006.0
2007-08-10 20:14:00,1.6413,1.64135,1.6413,1.6413,157400000.0
2007-08-10 20:15:00,1.6413,1.6413,1.64125,1.64125,99200000.0
2007-08-10 20:16:00,1.64125,1.64165,1.6412,1.6415,1112999999.0
2007-08-10 20:17:00,1.6416,1.6417,1.6414,1.6416,642599994.0
2007-08-10 20:18:00,1.6417,1.6417,1.6416,1.64165,444000001.0
2007-08-10 20:19:00,1.64165,1.64165,1.6415,1.64165,310299995.0
2007-08-10 20:20:00,1.6415,1.6415,1.6406,1.6408,753799995.0
2007-08-10 20:21:00,1.6408,1.6413,1.6406,1.641,1323300009.0
2007-08-10 20:22:00,1.641,1.641,1.6404,1.6407,587199996.0
2007-08-10 20:23:00,1.64065,1.6407,1.6404,1.6404,552399997.0
2007-08-10 20:24:00,1.6404,1.64045,1.64,1.6402,913299996.0
2007-08-10 20:25:00,1.6402,1.64035,1.6401,1.6403,351300000.0
2007-08-10 20:26:00,1.6403,1.6404,1.64,1.6401,1284500000.0
2007-08-10 20:27:00,1.6401,1.64025,1.64,1.64025,530599992.0
2007-08-10 20:28:00,1.64025,1.64025,1.6402,1.64025,328800000.0
2007-08-10 20:29:00,1.64025,1.64025,1.64025,1.64025,16800000.0
2007-08-10 20:30:00,1.64025,1.64025,1.64,1.64005,809800000.0
2007-08-10 20:31:00,1.64005,1.6403,1.64,1.64025,537700000.0
2007-08-10 20:32:00,1.64025,1.6403,1.6402,1.6402,193699999.0
2007-08-10 20:33:00,1.64025,1.64035,1.6402,1.6402,631599999.0
2007-08-10 20:34:00,1.64015,1.64025,1.64015,1.64025,259200000.0
2007-08-10 20:35:00,1.64025,1.64025,1.64015,1.6402,351200002.0
2007-08-10 20:36:00,1.6402,1.6403,1.64015,1.6402,202100000.0
2007-08-10 20:37:00,1.6402,1.64025,1.6399,1.64,896799995.0
2007-08-10 20:38:00,1.6399,1.64,1.6395,1.6398,867999994.0
2007-08-10 20:39:00,1.6398,1.63985,1.6396,1.6396,518499997.0
2007-08-10 20:40:00,1.6397,1.63975,1.6395,1.63975,923499999.0
2007-08-10 20:41:00,1.63975,1.6399,1.6396,1.6398,499300002.0
2007-08-10 20:42:00,1.63985,1.64005,1.63985,1.64005,333600000.0
2007-08-10 20:43:00,1.64005,1.64005,1.63985,1.63985,193600000.0
2007-08-10 20:44:00,1.63985,1.6399,1.6398,1.6399,103100000.0
2007-08-10 20:45:00,1.6399,1.6399,1.63975,1.63975,76800000.0
2007-08-10 20:46:00,1.6397,1.63975,1.6396,1.6396,656300001.0
2007-08-10 20:47:00,1.6396,1.64015,1.6395,1.64005,1345699987.0
2007-08-10 20:48:00,1.64,1.64005,1.6399,1.63995,391900003.0
2007-08-10 20:49:00,1.63995,1.63995,1.6396,1.63975,1052699999.0
2007-08-10 20:50:00,1.63975,1.6399,1.63965,1.6397,625699999.0
2007-08-10 20:51:00,1.6398,1.6399,1.6397,1.6398,512599999.0
2007-08-10 20:52:00,1.6398,1.6399,1.6398,1.6399,324000000.0
2007-08-10 20:53:00,1.6399,1.6399,1.6399,1.6399,156800000.0
2007-08-10 20:54:00,1.6399,1.6399,1.6394,1.6394,1673499989.0
2007-08-10 20:55:00,1.6394,1.6397,1.6394,1.63955,2076899979.0
2007-08-10 20:56:00,1.63955,1.63975,1.6395,1.6395,1243299999.0
2007-08-10 20:57:00,1.63955,1.6396,1.6394,1.6396,466900002.0
2007-08-10 20:58:00,1.6396,1.6396,1.6393,1.6393,555599995.0
2007-08-10 20:59:00,1.6394,1.6395,1.6391,1.6395,1173799999.0
2007-08-10 21:00:00,1.6395,1.6395,1.639,1.639,886300003.0
2007-08-10 21:01:00,1.6391,1.6391,1.6389,1.6389,886300003.0
2007-08-10 21:02:00,1.63895,1.639,1.6388,1.63895,2041300020.0
2007-08-10 21:03:00,1.639,1.63905,1.6388,1.63905,1574499991.0
2007-08-10 21:04:00,1.63905,1.6391,1.63905,1.6391,160400001.0
2007-08-10 21:05:00,1.6391,1.63925,1.63905,1.6392,1050599986.0
2007-08-10 21:06:00,1.6392,1.6393,1.6392,1.6393,1316100003.0
2007-08-10 21:07:00,1.6393,1.6393,1.6391,1.6392,769199992.0
2007-08-10 21:08:00,1.6393,1.63935,1.6391,1.6392,880000007.0
2007-08-10 21:09:00,1.6392,1.63955,1.6392,1.63935,472899993.0
2007-08-10 21:10:00,1.63935,1.6396,1.63935,1.6394,507800010.0
2007-08-10 21:11:00,1.6395,1.6396,1.6393,1.6393,1008099990.0
2007-08-10 21:12:00,1.6394,1.6395,1.6393,1.6393,470200002.0
2007-08-10 21:13:00,1.6393,1.6393,1.6393,1.6393,34400000.0
2007-08-10 21:14:00,1.6393,1.6393,1.6393,1.6393,625799999.0
2007-08-10 21:15:00,1.6393,1.6395,1.6393,1.6395,710899998.0
2007-08-10 21:16:00,1.6396,1.6397,1.6395,1.6396,690700007.0
2007-08-10 21:17:00,1.6394,1.6396,1.6394,1.63955,690700007.0
2007-08-10 21:18:00,1.6396,1.6397,1.6395,1.6395,741299993.0
2007-08-10 21:19:00,1.6395,1.6396,1.6395,1.6396,1631100001.0
2007-08-10 21:20:00,1.6395,1.6396,1.6394,1.6394,879399999.0
2007-08-10 21:21:00,1.6395,1.6395,1.6395,1.6395,29500000.0
2007-08-10 21:22:00,1.6395,1.6396,1.6394,1.6396,139100002.0
2007-08-10 21:23:00,1.6396,1.63975,1.6394,1.63975,893000006.0
2007-08-10 21:24:00,1.63954,1.63965,1.63922,1.63965,5700000.0
2007-08-10 21:25:00,1.6398,1.63985,1.63975,1.63975,184800000.0
2007-08-10 21:26:00,1.63975,1.63975,1.6397,1.6397,415099995.0
2007-08-10 21:27:00,1.63975,1.63975,1.6396,1.6397,1574099990.0
2007-08-10 21:28:00,1.6396,1.6403,1.6396,1.6403,1489099991.0
2007-08-10 21:29:00,1.64025,1.6406,1.6401,1.64035,1489099991.0
2007-08-10 21:30:00,1.6405,1.6407,1.6402,1.6406,1548100001.0
2007-08-10 21:31:00,1.6406,1.641,1.6406,1.6408,1548100001.0
2007-08-10 21:32:00,1.64075,1.6411,1.64075,1.641,477099999.0
2007-08-10 21:33:00,1.6411,1.6412,1.6408,1.6409,845699993.0
2007-08-10 21:34:00,1.64105,1.6411,1.64075,1.641,845699993.0
2007-08-10 21:35:00,1.641,1.6412,1.641,1.6412,324300004.0
2007-08-10 21:36:00,1.6412,1.6416,1.6412,1.64155,641300001.0
2007-08-10 21:37:00,1.64155,1.64165,1.64145,1.64145,211999998.0
2007-08-10 21:38:00,1.64145,1.6415,1.6412,1.6412,1003799987.0
2007-08-10 21:39:00,1.6412,1.6413,1.64105,1.6411,508700003.0
2007-08-10 21:40:00,1.6412,1.6417,1.6411,1.6415,701300009.0
2007-08-10 21:41:00,1.6415,1.6415,1.6414,1.6415,678900005.0
2007-08-10 21:42:00,1.6415,1.6416,1.64135,1.6416,928900005.0
2007-08-10 21:43:00,1.6416,1.6416,1.64135,1.6414,370000008.0
2007-08-10 21:44:00,1.6414,1.6415,1.64125,1.6413,1002000003.0
2007-08-10 21:45:00,1.6413,1.6414,1.6412,1.6413,1072699992.0
2007-08-10 21:46:00,1.6413,1.6415,1.6412,1.6415,2102299987.0
2007-08-10 21:47:00,1.6415,1.6417,1.6415,1.6416,880400001.0
2007-08-10 21:48:00,1.64165,1.64165,1.6416,1.6416,168000000.0
2007-08-10 21:49:00,1.6416,1.6416,1.6416,1.6416,107999999.0
2007-08-10 21:50:00,1.6416,1.6416,1.6416,1.6416,153600000.0
2007-08-10 21:51:00,1.6416,1.6416,1.6416,1.6416,105599998.0
2007-08-10 21:52:00,1.6416,1.6416,1.6416,1.6416,68000002.0
2007-08-10 21:53:00,1.6416,1.6416,1.64115,1.6413,528800001.0
2007-08-10 21:54:00,1.6413,1.6413,1.6412,1.6412,430999991.0
2007-08-10 21:55:00,1.6412,1.64135,1.6412,1.6413,691199981.0
2007-08-10 21:56:00,1.6413,1.64145,1.6411,1.6411,746399997.0
2007-08-10 21:57:00,1.6411,1.6413,1.6411,1.64115,358300000.0
2007-08-10 21:58:00,1.64115,1.64125,1.6411,1.64125,413300000.0
2007-08-10 21:59:00,1.64125,1.6416,1.6412,1.64145,485299996.0
2007-08-10 22:00:00,1.6415,1.64175,1.64145,1.6415,849800000.0
2007-08-10 22:01:00,1.6414,1.64155,1.6413,1.64155,801199991.0
2007-08-10 22:02:00,1.64155,1.64155,1.6415,1.64155,188800000.0
2007-08-10 22:03:00,1.64155,1.64165,1.6415,1.6415,252400001.0
2007-08-10 22:04:00,1.64155,1.6416,1.6415,1.64155,93200000.0
2007-08-10 22:05:00,1.6415,1.6415,1.6413,1.6414,270100000.0
2007-08-10 22:06:00,1.6415,1.64155,1.6413,1.6415,63900000.0
2007-08-10 22:07:00,1.6415,1.64155,1.6415,1.64155,28000000.0
2007-08-10 22:08:00,1.6414,1.64165,1.6414,1.6416,53600000.0
2007-08-10 22:09:00,1.6416,1.64175,1.6413,1.6414,647299998.0
2007-08-10 22:10:00,1.64145,1.64155,1.6414,1.6414,213500000.0
2007-08-10 22:11:00,1.6415,1.64175,1.6413,1.6415,625899996.0
2007-08-10 22:12:00,1.6415,1.64155,1.6415,1.64155,53500000.0
2007-08-10 22:13:00,1.64155,1.64155,1.6411,1.6411,467100001.0
2007-08-10 22:14:00,1.6411,1.6413,1.6411,1.6413,82400000.0
2007-08-10 22:15:00,1.6413,1.6413,1.6413,1.6413,5600000.0
2007-08-10 22:16:00,1.6413,1.6413,1.6413,1.6413,3200000.0
2007-08-10 22:17:00,1.6413,1.6413,1.6411,1.6411,342799990.0
2007-08-10 22:18:00,1.6412,1.64125,1.6412,1.6412,88600000.0
2007-08-10 22:19:00,1.6412,1.6412,1.6412,1.6412,6400000.0
2007-08-10 22:20:00,1.6412,1.6412,1.6411,1.64115,173799998.0
2007-08-10 22:21:00,1.64115,1.64115,1.6408,1.64085,598800000.0
2007-08-10 22:22:00,1.641,1.6411,1.641,1.641,48800000.0
2007-08-10 22:23:00,1.641,1.64135,1.6409,1.64135,938299992.0
2007-08-10 22:24:00,1.64135,1.64135,1.6411,1.6412,279699998.0
2007-08-10 22:25:00,1.6412,1.64125,1.6412,1.64125,143200000.0
2007-08-10 22:26:00,1.64125,1.64145,1.6409,1.64145,395400003.0
2007-08-10 22:27:00,1.64145,1.64145,1.6413,1.6414,418599999.0
2007-08-10 22:28:00,1.6414,1.64145,1.6414,1.64145,40800000.0
2007-08-10 22:29:00,1.64145,1.64145,1.64135,1.64135,300199996.0
2007-08-10 22:30:00,1.6414,1.64145,1.6414,1.6414,92299999.0
2007-08-10 22:31:00,1.6414,1.64155,1.6414,1.64155,118200000.0
2007-08-10 22:32:00,1.64155,1.64155,1.6415,1.64155,112000003.0
2007-08-10 22:33:00,1.64155,1.64165,1.64155,1.64165,112800000.0
2007-08-10 22:34:00,1.64165,1.64175,1.6415,1.64175,143500000.0
2007-08-10 22:35:00,1.6418,1.6418,1.6417,1.64175,42400000.0
2007-08-10 22:36:00,1.64175,1.64175,1.6416,1.6417,315099999.0
2007-08-10 22:37:00,1.6417,1.64175,1.64165,1.64175,235200000.0
2007-08-10 22:38:00,1.64175,1.6419,1.64175,1.64175,55800000.0
2007-08-10 22:39:00,1.64175,1.64185,1.6417,1.64185,126100000.0
2007-08-10 22:40:00,1.64185,1.64185,1.6418,1.64185,27100000.0
2007-08-10 22:41:00,1.64185,1.64185,1.6418,1.6418,32400000.0
2007-08-10 22:42:00,1.6418,1.64185,1.6418,1.64185,15900000.0
2007-08-10 22:43:00,1.64185,1.64185,1.6416,1.6416,86200000.0
2007-08-10 22:44:00,1.6417,1.6417,1.6417,1.6417,18800000.0
2007-08-10 22:45:00,1.6417,1.6417,1.6414,1.64155,139399999.0
2007-08-10 22:46:00,1.64155,1.6418,1.6414,1.6415,357200007.0
2007-08-10 22:47:00,1.6416,1.6416,1.6413,1.6414,509200004.0
2007-08-10 22:48:00,1.6414,1.64145,1.6414,1.6414,515900001.0
2007-08-10 22:49:00,1.64145,1.64155,1.6414,1.64155,232000000.0
2007-08-10 22:50:00,1.64155,1.64175,1.6415,1.64175,48500000.0
2007-08-10 22:51:00,1.64175,1.64185,1.6415,1.6415,348600002.0
2007-08-10 22:52:00,1.6417,1.6419,1.6415,1.6418,360599997.0
2007-08-10 22:53:00,1.64165,1.64195,1.64165,1.64195,453699999.0
2007-08-10 22:54:00,1.64195,1.64195,1.6416,1.6416,304700000.0
2007-08-10 22:55:00,1.6417,1.6417,1.6415,1.6417,411200004.0
2007-08-10 22:56:00,1.64175,1.64175,1.6414,1.6416,128000000.0
2007-08-10 22:57:00,1.6416,1.6416,1.6405,1.6412,432500001.0
2007-08-10 22:58:00,1.64135,1.64135,1.6412,1.6413,122000003.0
2007-08-10 22:59:00,1.6413,1.64195,1.6411,1.64195,27200000.0
2007-08-12 23:00:00,1.6409,1.64117,1.64081,1.64081,272400005.0
2007-08-12 23:01:00,1.64068,1.64076,1.6405,1.6405,105299998.0
2007-08-12 23:02:00,1.64061,1.64079,1.64061,1.64068,109800002.0
2007-08-12 23:03:00,1.64072,1.64076,1.64058,1.64058,145300002.0
2007-08-12 23:04:00,1.64063,1.64063,1.6406,1.6406,48900000.0
2007-08-12 23:05:00,1.64065,1.64075,1.64065,1.64075,65400000.0
2007-08-12 23:06:00,1.64059,1.64087,1.64031,1.64087,685200008.0
2007-08-12 23:07:00,1.64039,1.64054,1.6402,1.6405,254600003.0
2007-08-12 23:08:00,1.6405,1.64073,1.64022,1.6405,523300002.0
2007-08-12 23:09:00,1.64063,1.64067,1.64026,1.64045,104799997.0
2007-08-12 23:10:00,1.64025,1.64066,1.64025,1.64066,308000005.0
2007-08-12 23:11:00,1.64042,1.64061,1.64023,1.64052,162700003.0
2007-08-12 23:12:00,1.64065,1.64065,1.64039,1.64058,155000001.0
2007-08-12 23:13:00,1.64006,1.64047,1.64006,1.64047,398400005.0
2007-08-12 23:14:00,1.64103,1.64103,1.64065,1.64065,209899999.0
2007-08-12 23:15:00,1.64007,1.64052,1.64007,1.6405,83000000.0
2007-08-12 23:16:00,1.6405,1.64055,1.64045,1.64045,266100003.0
2007-08-12 23:17:00,1.64032,1.64048,1.64006,1.64048,390799999.0
2007-08-12 23:18:00,1.64052,1.64072,1.64052,1.64065,738600003.0
2007-08-12 23:19:00,1.6407,1.6407,1.6407,1.6407,27900000.0
2007-08-12 23:20:00,1.6407,1.6407,1.6407,1.6407,47900000.0
2007-08-12 23:21:00,1.64038,1.64071,1.64038,1.64049,78900000.0
2007-08-12 23:22:00,1.6407,1.6408,1.6407,1.6408,40700001.0
2007-08-12 23:23:00,1.64063,1.64063,1.64025,1.6405,1682100008.0
2007-08-12 23:24:00,1.6409,1.6409,1.6405,1.6407,120600001.0
2007-08-12 23:25:00,1.6407,1.6407,1.6406,1.6406,40700001.0
2007-08-12 23:26:00,1.64051,1.64069,1.64028,1.64069,1009900004.0
2007-08-12 23:27:00,1.6406,1.6406,1.6404,1.6404,382099999.0
2007-08-12 23:28:00,1.6405,1.6406,1.6405,1.6406,258599999.0
2007-08-12 23:29:00,1.6406,1.6406,1.6402,1.6402,183400001.0
2007-08-12 23:30:00,1.6405,1.6406,1.6405,1.6406,29500001.0
2007-08-12 23:31:00,1.6405,1.6407,1.6405,1.6407,153900003.0
2007-08-12 23:32:00,1.6406,1.6407,1.6405,1.6406,68600001.0
2007-08-12 23:33:00,1.6405,1.6406,1.6405,1.6406,35200000.0
2007-08-12 23:34:00,1.6404,1.6406,1.6404,1.6405,537699999.0
2007-08-12 23:35:00,1.6406,1.6406,1.6405,1.6405,767099994.0
2007-08-12 23:36:00,1.64059,1.6406,1.64039,1.64042,748500000.0
2007-08-12 23:37:00,1.64019,1.64055,1.64019,1.64043,291800000.0
2007-08-12 23:38:00,1.6405,1.6405,1.6404,1.6404,119599998.0
2007-08-12 23:39:00,1.64037,1.64048,1.63996,1.63996,125300000.0
2007-08-12 23:40:00,1.64025,1.64051,1.64025,1.64051,959799995.0
2007-08-12 23:41:00,1.64019,1.64062,1.64019,1.64062,555899996.0
2007-08-12 23:42:00,1.64043,1.6406,1.6403,1.64048,497800000.0
2007-08-12 23:43:00,1.6405,1.6405,1.6405,1.6405,26299999.0
2007-08-12 23:44:00,1.6405,1.6405,1.6404,1.6404,31100001.0
2007-08-12 23:45:00,1.64007,1.64043,1.64007,1.64034,159099998.0
2007-08-12 23:46:00,1.64052,1.64052,1.64009,1.64014,485600000.0
2007-08-12 23:47:00,1.6404,1.6404,1.64,1.6401,59800000.0
2007-08-12 23:48:00,1.6401,1.6407,1.6399,1.6407,143700000.0
2007-08-12 23:49:00,1.64,1.64,1.64,1.64,4800000.0
2007-08-12 23:50:00,1.64,1.64,1.6399,1.6399,14400000.0
2007-08-12 23:51:00,1.64,1.64,1.6399,1.6399,13600000.0
2007-08-12 23:52:00,1.6399,1.6399,1.6399,1.6399,4800000.0
2007-08-12 23:53:00,1.64,1.64,1.64,1.64,4800000.0
2007-08-12 23:54:00,1.63984,1.6403,1.63984,1.6403,381599993.0
2007-08-12 23:55:00,1.64,1.64,1.64,1.64,52600001.0
2007-08-12 23:56:00,1.64014,1.6402,1.63963,1.6402,933700000.0
2007-08-12 23:57:00,1.64016,1.64024,1.63971,1.64015,179000000.0
2007-08-12 23:58:00,1.64,1.6403,1.6399,1.6403,273499999.0
2007-08-12 23:59:00,1.6405,1.6405,1.6403,1.6403,165799999.0
2007-08-13 00:00:00,1.6403,1.6403,1.6402,1.6402,112100000.0
2007-08-13 00:01:00,1.6403,1.6405,1.6403,1.6404,103000000.0
2007-08-13 00:02:00,1.6404,1.6404,1.6403,1.6404,58099998.0
2007-08-13 00:03:00,1.6403,1.6406,1.6402,1.6402,193900003.0
2007-08-13 00:04:00,1.6404,1.6406,1.6403,1.6403,322099995.0
2007-08-13 00:05:00,1.6404,1.6404,1.6404,1.6404,164800001.0
2007-08-13 00:06:00,1.6404,1.6405,1.6403,1.6405,229100001.0
2007-08-13 00:07:00,1.6405,1.6405,1.6403,1.6404,149999995.0
2007-08-13 00:08:00,1.6404,1.6404,1.6404,1.6404,9600000.0
2007-08-13 00:09:00,1.6404,1.6404,1.6404,1.6404,2400000.0
2007-08-13 00:10:00,1.6404,1.6404,1.6404,1.6404,11000000.0
2007-08-13 00:11:00,1.6404,1.6404,1.6404,1.6404,54999998.0
2007-08-13 00:12:00,1.6404,1.6404,1.6403,1.6403,307099994.0
2007-08-13 00:13:00,1.6404,1.6404,1.6404,1.6404,52599998.0
2007-08-13 00:14:00,1.6404,1.6407,1.6403,1.6405,338599993.0
2007-08-13 00:15:00,1.6407,1.6408,1.6405,1.6407,450699997.0
2007-08-13 00:16:00,1.6407,1.6407,1.6407,1.6407,210399992.0
2007-08-13 00:17:00,1.6407,1.6408,1.6406,1.6406,295200005.0
2007-08-13 00:18:00,1.6407,1.6409,1.6406,1.6409,513700000.0
2007-08-13 00:19:00,1.6409,1.6409,1.6407,1.6407,393600001.0
2007-08-13 00:20:00,1.6407,1.6407,1.6407,1.6407,50200000.0
2007-08-13 00:21:00,1.6408,1.6408,1.6408,1.6408,15100000.0
2007-08-13 00:22:00,1.6408,1.6408,1.6408,1.6408,30200000.0
2007-08-13 00:23:00,1.64047,1.64078,1.64045,1.64073,375100000.0
2007-08-13 00:24:00,1.6408,1.6408,1.6408,1.6408,296200001.0
2007-08-13 00:25:00,1.6408,1.6412,1.6408,1.6408,387800000.0
2007-08-13 00:26:00,1.6408,1.6409,1.6408,1.6409,56000000.0
2007-08-13 00:27:00,1.6409,1.6409,1.6409,1.6409,33400002.0
2007-08-13 00:28:00,1.6409,1.6411,1.6409,1.641,370200006.0
2007-08-13 00:29:00,1.641,1.6412,1.6408,1.6409,737100004.0
2007-08-13 00:30:00,1.6411,1.6412,1.6409,1.6412,125100000.0
2007-08-13 00:31:00,1.6411,1.6413,1.641,1.6413,158500000.0
2007-08-13 00:32:00,1.6413,1.6414,1.641,1.6412,313000000.0
2007-08-13 00:33:00,1.6413,1.6416,1.641,1.641,61200000.0
2007-08-13 00:34:00,1.641,1.641,1.641,1.641,14400000.0
2007-08-13 00:35:00,1.641,1.6412,1.6409,1.6412,304600000.0
2007-08-13 00:36:00,1.6412,1.6413,1.6411,1.6411,70300000.0
2007-08-13 00:37:00,1.6411,1.6411,1.6411,1.6411,19200000.0
2007-08-13 00:38:00,1.6414,1.6414,1.6414,1.6414,47800000.0
2007-08-13 00:39:00,1.6414,1.6415,1.6413,1.6415,323899997.0
2007-08-13 00:40:00,1.6416,1.6416,1.6409,1.641,427699997.0
2007-08-13 00:41:00,1.641,1.641,1.641,1.641,505700004.0
2007-08-13 00:42:00,1.641,1.641,1.641,1.641,24800000.0
2007-08-13 00:43:00,1.641,1.641,1.641,1.641,56000000.0
2007-08-13 00:44:00,1.641,1.641,1.641,1.641,192900000.0
2007-08-13 00:45:00,1.641,1.641,1.641,1.641,27900000.0
2007-08-13 00:46:00,1.641,1.641,1.6409,1.641,252799997.0
2007-08-13 00:47:00,1.641,1.641,1.6408,1.6409,319899995.0
2007-08-13 00:48:00,1.6409,1.6409,1.6409,1.6409,180299999.0
2007-08-13 00:49:00,1.6409,1.6409,1.6409,1.6409,153199996.0
2007-08-13 00:50:00,1.6409,1.6409,1.6409,1.6409,87100001.0
2007-08-13 00:51:00,1.6409,1.6409,1.6409,1.6409,49400002.0
2007-08-13 00:52:00,1.6409,1.641,1.6408,1.6409,290300001.0
2007-08-13 00:53:00,1.64068,1.64091,1.64061,1.64068,671200000.0
2007-08-13 00:54:00,1.64099,1.64105,1.64067,1.64105,310400000.0
2007-08-13 00:55:00,1.641,1.641,1.6409,1.6409,71900000.0
2007-08-13 00:56:00,1.6409,1.641,1.6408,1.6408,214799995.0
2007-08-13 00:57:00,1.64068,1.64088,1.64041,1.64088,65600000.0
2007-08-13 00:58:00,1.6409,1.6409,1.6409,1.6409,56599998.0
2007-08-13 00:59:00,1.6409,1.6409,1.6409,1.6409,175399999.0
2007-08-13 01:00:00,1.6409,1.6409,1.6409,1.6409,38400000.0
2007-08-13 01:01:00,1.6409,1.6409,1.6409,1.6409,8000000.0
2007-08-13 01:02:00,1.6409,1.6409,1.6409,1.6409,9600000.0
2007-08-13 01:03:00,1.6409,1.6409,1.6409,1.6409,8000000.0
2007-08-13 01:04:00,1.6409,1.6409,1.6409,1.6409,12800000.0
2007-08-13 01:05:00,1.6409,1.6409,1.6408,1.6409,844600001.0
2007-08-13 01:06:00,1.6409,1.6409,1.6409,1.6409,98800000.0
2007-08-13 01:07:00,1.6409,1.6409,1.6409,1.6409,175200000.0
2007-08-13 01:08:00,1.6409,1.6409,1.6405,1.6407,727300013.0
2007-08-13 01:09:00,1.6408,1.6408,1.6408,1.6408,76599998.0
2007-08-13 01:10:00,1.6408,1.6408,1.6408,1.6408,263999993.0
2007-08-13 01:11:00,1.6408,1.6409,1.6405,1.6407,371799996.0
2007-08-13 01:12:00,1.6407,1.6407,1.6406,1.6406,17600000.0
2007-08-13 01:13:00,1.6407,1.6407,1.6404,1.6405,136100001.0
2007-08-13 01:14:00,1.6405,1.6405,1.6404,1.6405,534500003.0
2007-08-13 01:15:00,1.6405,1.6405,1.6403,1.6404,519800002.0
2007-08-13 01:16:00,1.6404,1.6404,1.6403,1.6403,654600003.0
2007-08-13 01:17:00,1.6404,1.6405,1.6404,1.6405,30399999.0
2007-08-13 01:18:00,1.6404,1.6405,1.6404,1.6405,33600000.0
2007-08-13 01:19:00,1.6405,1.6405,1.6403,1.6404,406599995.0
2007-08-13 01:20:00,1.6404,1.6405,1.6403,1.6405,386999996.0
2007-08-13 01:21:00,1.63989,1.64052,1.63989,1.64043,173000006.0
2007-08-13 01:22:00,1.6404,1.6404,1.6404,1.6404,62400001.0
2007-08-13 01:23:00,1.6404,1.6405,1.6403,1.6403,160000000.0
2007-08-13 01:24:00,1.6403,1.6404,1.6403,1.6404,23500000.0
2007-08-13 01:25:00,1.6404,1.6404,1.6404,1.6404,4800000.0
2007-08-13 01:26:00,1.64019,1.64019,1.63972,1.6398,300600005.0
2007-08-13 01:27:00,1.63986,1.64022,1.63986,1.63987,296100005.0
2007-08-13 01:28:00,1.6404,1.6404,1.6399,1.6401,173200000.0
2007-08-13 01:29:00,1.6402,1.6403,1.64,1.6402,349499996.0
2007-08-13 01:30:00,1.6402,1.6403,1.6402,1.6403,272600001.0
2007-08-13 01:31:00,1.6403,1.6403,1.6403,1.6403,318400000.0
2007-08-13 01:32:00,1.6403,1.6404,1.6401,1.6403,1092399987.0
2007-08-13 01:33:00,1.6403,1.6404,1.6403,1.6403,518100000.0
2007-08-13 01:34:00,1.63999,1.64012,1.63972,1.64005,287399999.0
2007-08-13 01:35:00,1.6403,1.6403,1.6403,1.6403,19900000.0
2007-08-13 01:36:00,1.64045,1.64045,1.63999,1.64016,1026399990.0
2007-08-13 01:37:00,1.63994,1.64027,1.63989,1.64018,762999998.0
2007-08-13 01:38:00,1.64017,1.64017,1.63995,1.64005,329099996.0
2007-08-13 01:39:00,1.6397,1.64024,1.6397,1.64015,158399999.0
2007-08-13 01:40:00,1.6404,1.6404,1.6404,1.6404,66799999.0
2007-08-13 01:41:00,1.6404,1.6405,1.6404,1.6405,65399999.0
2007-08-13 01:42:00,1.6405,1.6405,1.6404,1.6405,95100000.0
2007-08-13 01:43:00,1.6405,1.6405,1.6404,1.6404,287999988.0
2007-08-13 01:44:00,1.6404,1.64065,1.6404,1.64065,226399999.0
2007-08-13 01:45:00,1.6407,1.6408,1.6407,1.6408,36000000.0
2007-08-13 01:46:00,1.64075,1.6408,1.6407,1.6407,614699994.0
2007-08-13 01:47:00,1.6409,1.6409,1.6408,1.64085,129600000.0
2007-08-13 01:48:00,1.6409,1.6409,1.64085,1.64085,194400000.0
2007-08-13 01:49:00,1.64065,1.64086,1.64031,1.6406,688699994.0
2007-08-13 01:50:00,1.64085,1.641,1.64085,1.64095,159200000.0
2007-08-13 01:51:00,1.64095,1.64095,1.6408,1.6409,179699999.0
2007-08-13 01:52:00,1.6409,1.64105,1.6409,1.64105,81200000.0
2007-08-13 01:53:00,1.64105,1.64105,1.641,1.64105,23400000.0
2007-08-13 01:54:00,1.64105,1.6411,1.641,1.64105,25700000.0
2007-08-13 01:55:00,1.64105,1.64105,1.6409,1.6409,162400001.0
2007-08-13 01:56:00,1.6409,1.64095,1.6409,1.6409,60000000.0
2007-08-13 01:57:00,1.64071,1.64086,1.64035,1.64083,459299985.0
2007-08-13 01:58:00,1.641,1.64105,1.6408,1.641,941499993.0
2007-08-13 01:59:00,1.641,1.6411,1.6408,1.6411,850399988.0
2007-08-13 02:00:00,1.6411,1.6411,1.641,1.64105,548600001.0
2007-08-13 02:01:00,1.6411,1.6412,1.641,1.6411,541500003.0
2007-08-13 02:02:00,1.6411,1.6411,1.641,1.6411,687399992.0
2007-08-13 02:03:00,1.6412,1.6412,1.6412,1.6412,101100000.0
2007-08-13 02:04:00,1.6412,1.6412,1.64105,1.6412,717499995.0
2007-08-13 02:05:00,1.6412,1.6412,1.64105,1.6412,382399998.0
2007-08-13 02:06:00,1.6412,1.6412,1.641,1.641,322199999.0
2007-08-13 02:07:00,1.641,1.641,1.641,1.641,340000000.0
2007-08-13 02:08:00,1.641,1.641,1.641,1.641,78400000.0
2007-08-13 02:09:00,1.641,1.6411,1.6409,1.64105,421599998.0
2007-08-13 02:10:00,1.64073,1.64089,1.64065,1.64078,459300004.0
2007-08-13 02:11:00,1.641,1.641,1.6409,1.641,452699993.0
2007-08-13 02:12:00,1.641,1.64105,1.6409,1.641,647299995.0
2007-08-13 02:13:00,1.641,1.6411,1.6409,1.641,846200004.0
2007-08-13 02:14:00,1.641,1.641,1.6409,1.641,638100000.0
2007-08-13 02:15:00,1.641,1.641,1.641,1.641,417600000.0
2007-08-13 02:16:00,1.641,1.641,1.641,1.641,17600000.0
2007-08-13 02:17:00,1.64074,1.64115,1.64074,1.64115,350100002.0
2007-08-13 02:18:00,1.64072,1.64085,1.64064,1.64085,237400004.0
2007-08-13 02:19:00,1.64097,1.64097,1.64066,1.64067,320600001.0
2007-08-13 02:20:00,1.641,1.6412,1.641,1.6412,606899999.0
2007-08-13 02:21:00,1.6412,1.6413,1.64105,1.6411,456200000.0
2007-08-13 02:22:00,1.6411,1.6411,1.641,1.6411,229000002.0
2007-08-13 02:23:00,1.6411,1.6411,1.64105,1.6411,223900000.0
2007-08-13 02:24:00,1.6411,1.6411,1.6411,1.6411,33500000.0
2007-08-13 02:25:00,1.6411,1.6412,1.641,1.6412,538799993.0
2007-08-13 02:26:00,1.6412,1.6412,1.6412,1.6412,36000000.0
2007-08-13 02:27:00,1.6412,1.6412,1.6412,1.6412,36000000.0
2007-08-13 02:28:00,1.6412,1.6412,1.6412,1.6412,168400000.0
2007-08-13 02:29:00,1.6412,1.6412,1.6412,1.6412,134000000.0
2007-08-13 02:30:00,1.6412,1.6414,1.6412,1.6413,320299996.0
2007-08-13 02:31:00,1.64135,1.6414,1.6413,1.6413,136600000.0
2007-08-13 02:32:00,1.6413,1.6415,1.6413,1.64145,1261499994.0
2007-08-13 02:33:00,1.6415,1.6415,1.6414,1.64145,138100000.0
2007-08-13 02:34:00,1.64136,1.64136,1.64099,1.64132,1461599993.0
2007-08-13 02:35:00,1.64145,1.64145,1.64145,1.64145,5600000.0
2007-08-13 02:36:00,1.64145,1.6416,1.6413,1.6416,456000000.0
2007-08-13 02:37:00,1.6416,1.6416,1.6413,1.6415,723399996.0
2007-08-13 02:38:00,1.6415,1.6416,1.6415,1.6416,32000000.0
2007-08-13 02:39:00,1.64155,1.64155,1.6414,1.6414,367400002.0
2007-08-13 02:40:00,1.6415,1.6416,1.6415,1.6416,57400000.0
2007-08-13 02:41:00,1.64101,1.64163,1.64097,1.64163,105400004.0
2007-08-13 02:42:00,1.6416,1.6418,1.6415,1.6417,156200001.0
2007-08-13 02:43:00,1.6417,1.642,1.6416,1.6417,662999999.0
2007-08-13 02:44:00,1.6418,1.6419,1.6415,1.6417,508600002.0
2007-08-13 02:45:00,1.6417,1.6418,1.6417,1.6417,137600000.0
2007-08-13 02:46:00,1.6417,1.6421,1.6417,1.6421,326400001.0
2007-08-13 02:47:00,1.64205,1.6422,1.6418,1.6419,604599996.0
2007-08-13 02:48:00,1.642,1.64215,1.6419,1.64215,416000000.0
2007-08-13 02:49:00,1.64215,1.6427,1.6421,1.6425,1141599996.0
2007-08-13 02:50:00,1.6424,1.6425,1.6423,1.6425,946000002.0
2007-08-13 02:51:00,1.6425,1.6425,1.6421,1.6422,616100003.0
2007-08-13 02:52:00,1.6422,1.6422,1.6422,1.6422,845600005.0
2007-08-13 02:53:00,1.6422,1.6423,1.6422,1.6423,507600001.0
2007-08-13 02:54:00,1.6423,1.6423,1.6423,1.6423,144699997.0
2007-08-13 02:55:00,1.6423,1.6424,1.6421,1.64215,460400001.0
2007-08-13 02:56:00,1.6422,1.6423,1.6422,1.6423,76900000.0
2007-08-13 02:57:00,1.6423,1.6423,1.64215,1.64215,46900000.0
2007-08-13 02:58:00,1.64215,1.64215,1.642,1.642,340899992.0
2007-08-13 02:59:00,1.642,1.642,1.64195,1.64195,127200000.0
2007-08-13 03:00:00,1.642,1.6421,1.642,1.642,160400000.0
2007-08-13 03:01:00,1.6421,1.6421,1.642,1.64205,203699999.0
2007-08-13 03:02:00,1.64205,1.64235,1.642,1.64205,126900000.0
2007-08-13 03:03:00,1.64205,1.6421,1.642,1.64205,362000002.0
2007-08-13 03:04:00,1.64205,1.6422,1.64185,1.64195,844399989.0
2007-08-13 03:05:00,1.642,1.6421,1.642,1.64205,227600000.0
2007-08-13 03:06:00,1.64205,1.6422,1.642,1.6422,176800003.0
2007-08-13 03:07:00,1.64235,1.64255,1.642,1.6421,805200003.0
2007-08-13 03:08:00,1.64215,1.64215,1.642,1.64215,75399999.0
2007-08-13 03:09:00,1.64215,1.64215,1.64195,1.64195,59000000.0
2007-08-13 03:10:00,1.64195,1.642,1.64195,1.642,16000000.0
2007-08-13 03:11:00,1.642,1.6424,1.642,1.6424,749500010.0
2007-08-13 03:12:00,1.6424,1.6424,1.64235,1.6424,488100001.0
2007-08-13 03:13:00,1.6424,1.6424,1.6423,1.6423,111900000.0
2007-08-13 03:14:00,1.6424,1.6425,1.6419,1.6424,355099999.0
2007-08-13 03:15:00,1.6424,1.64255,1.6423,1.6423,609000006.0
2007-08-13 03:16:00,1.6423,1.6423,1.6423,1.6423,207500003.0
2007-08-13 03:17:00,1.6423,1.6423,1.6423,1.6423,289100002.0
2007-08-13 03:18:00,1.6423,1.6423,1.64225,1.6423,371200006.0
2007-08-13 03:19:00,1.6423,1.6424,1.6423,1.6424,99200002.0
2007-08-13 03:20:00,1.6424,1.6424,1.6423,1.6424,221299994.0
2007-08-13 03:21:00,1.6424,1.6424,1.6423,1.6423,96600000.0
2007-08-13 03:22:00,1.6423,1.6423,1.6423,1.6423,288000000.0
2007-08-13 03:23:00,1.6423,1.6423,1.64225,1.6423,687299996.0
2007-08-13 03:24:00,1.6423,1.6423,1.6422,1.6422,611699992.0
2007-08-13 03:25:00,1.6422,1.6425,1.6422,1.6425,679700000.0
2007-08-13 03:26:00,1.6425,1.6426,1.6423,1.6424,268200000.0
2007-08-13 03:27:00,1.6424,1.64245,1.6423,1.64235,816899999.0
2007-08-13 03:28:00,1.6424,1.6424,1.6424,1.6424,1050199986.0
2007-08-13 03:29:00,1.6424,1.6424,1.6424,1.6424,301399998.0
2007-08-13 03:30:00,1.6424,1.6424,1.6423,1.6423,607499994.0
2007-08-13 03:31:00,1.64225,1.6425,1.64225,1.64245,466499997.0
2007-08-13 03:32:00,1.6425,1.6425,1.6423,1.6424,871100011.0
2007-08-13 03:33:00,1.64245,1.6426,1.6424,1.6426,731699998.0
2007-08-13 03:34:00,1.6427,1.6427,1.6426,1.6427,46400000.0
2007-08-13 03:35:00,1.6426,1.6427,1.6426,1.6427,68800000.0
2007-08-13 03:36:00,1.6427,1.6427,1.6427,1.6427,7600000.0
2007-08-13 03:37:00,1.6427,1.64275,1.6427,1.6427,320000000.0
2007-08-13 03:38:00,1.6427,1.6428,1.6427,1.6428,180600000.0
2007-08-13 03:39:00,1.6428,1.6432,1.6428,1.6431,766799993.0
2007-08-13 03:40:00,1.6433,1.6434,1.6432,1.6433,1064599989.0
2007-08-13 03:41:00,1.6434,1.6436,1.6433,1.6436,377200003.0
2007-08-13 03:42:00,1.6435,1.64365,1.6427,1.64345,844700002.0
2007-08-13 03:43:00,1.64345,1.64355,1.6433,1.64345,260399999.0
2007-08-13 03:44:00,1.6436,1.6437,1.64335,1.64335,256299999.0
2007-08-13 03:45:00,1.6434,1.6434,1.643,1.6431,421999992.0
2007-08-13 03:46:00,1.643,1.6431,1.643,1.643,1191100007.0
2007-08-13 03:47:00,1.643,1.6432,1.6427,1.64285,1191100007.0
2007-08-13 03:48:00,1.64275,1.643,1.6426,1.6428,419100001.0
2007-08-13 03:49:00,1.6428,1.6429,1.6427,1.6428,836299996.0
2007-08-13 03:50:00,1.643,1.6431,1.6428,1.6428,93699999.0
2007-08-13 03:51:00,1.6428,1.64285,1.6428,1.64285,270600004.0
2007-08-13 03:52:00,1.64285,1.64285,1.64255,1.64265,1403600011.0
2007-08-13 03:53:00,1.6427,1.6428,1.6427,1.6428,489800004.0
2007-08-13 03:54:00,1.6428,1.64285,1.6428,1.6428,717900014.0
2007-08-13 03:55:00,1.6428,1.6428,1.64275,1.64275,248700003.0
2007-08-13 03:56:00,1.6428,1.6428,1.64275,1.6428,130700000.0
2007-08-13 03:57:00,1.6428,1.6429,1.6425,1.6428,1028999988.0
2007-08-13 03:58:00,1.6428,1.6429,1.64255,1.64255,917799988.0
2007-08-13 03:59:00,1.64255,1.6426,1.6425,1.6425,197299997.0
2007-08-13 04:00:00,1.64255,1.6426,1.6425,1.6425,482399992.0
2007-08-13 04:01:00,1.6425,1.6425,1.6422,1.6422,578400007.0
2007-08-13 04:02:00,1.6423,1.6425,1.64215,1.6425,915299997.0
2007-08-13 04:03:00,1.6423,1.6425,1.6423,1.6425,190600003.0
2007-08-13 04:04:00,1.6424,1.6425,1.6422,1.6425,131199998.0
2007-08-13 04:05:00,1.6425,1.6425,1.6422,1.6423,245100000.0
2007-08-13 04:06:00,1.6423,1.6425,1.6423,1.6424,516099998.0
2007-08-13 04:07:00,1.6424,1.6426,1.6423,1.6425,1343299990.0
2007-08-13 04:08:00,1.6425,1.6426,1.6425,1.6426,629600000.0
2007-08-13 04:09:00,1.6426,1.6427,1.6423,1.6425,486300000.0
2007-08-13 04:10:00,1.6425,1.6425,1.6422,1.6425,481900000.0
2007-08-13 04:11:00,1.6426,1.6426,1.6425,1.6425,84000000.0
2007-08-13 04:12:00,1.6425,1.6426,1.6424,1.6426,174200000.0
2007-08-13 04:13:00,1.6425,1.6425,1.6425,1.6425,146400000.0
2007-08-13 04:14:00,1.6425,1.6425,1.6425,1.6425,222400000.0
2007-08-13 04:15:00,1.6425,1.6425,1.6425,1.6425,334400000.0
2007-08-13 04:16:00,1.6425,1.6425,1.64245,1.6425,256000000.0
2007-08-13 04:17:00,1.6425,1.6425,1.6425,1.6425,28000000.0
2007-08-13 04:18:00,1.6425,1.6426,1.6425,1.6426,18600000.0
2007-08-13 04:19:00,1.6426,1.6426,1.6425,1.6426,27700000.0
2007-08-13 04:20:00,1.6425,1.6425,1.6423,1.6425,534199997.0
2007-08-13 04:21:00,1.6425,1.6425,1.6422,1.6423,424500001.0
2007-08-13 04:22:00,1.6423,1.6423,1.6422,1.6422,264000002.0
2007-08-13 04:23:00,1.6422,1.6423,1.6422,1.6423,47100001.0
2007-08-13 04:24:00,1.6422,1.6424,1.6421,1.6422,419900000.0
2007-08-13 04:25:00,1.6422,1.6423,1.6422,1.6423,214599994.0
2007-08-13 04:26:00,1.6423,1.6424,1.6423,1.6423,280100002.0
2007-08-13 04:27:00,1.6423,1.6423,1.6423,1.6423,221200004.0
2007-08-13 04:28:00,1.6423,1.6423,1.6423,1.6423,116500000.0
2007-08-13 04:29:00,1.6424,1.6424,1.6424,1.6424,101300000.0
2007-08-13 04:30:00,1.6424,1.6425,1.6424,1.6425,89400001.0
2007-08-13 04:31:00,1.6425,1.6425,1.6425,1.6425,8000000.0
2007-08-13 04:32:00,1.6425,1.6426,1.6425,1.6425,508000002.0
2007-08-13 04:33:00,1.6425,1.6426,1.64245,1.6425,1304700009.0
2007-08-13 04:34:00,1.64245,1.6429,1.6424,1.6429,956699996.0
2007-08-13 04:35:00,1.6429,1.6429,1.64275,1.6429,689299993.0
2007-08-13 04:36:00,1.6429,1.6429,1.6426,1.6426,313699998.0
2007-08-13 04:37:00,1.6427,1.6427,1.6425,1.6427,425800001.0
2007-08-13 04:38:00,1.6426,1.6427,1.6426,1.6427,155300002.0
2007-08-13 04:39:00,1.6427,1.6427,1.6427,1.6427,102000000.0
2007-08-13 04:40:00,1.6426,1.6428,1.6424,1.64275,665999997.0
2007-08-13 04:41:00,1.64275,1.64275,1.6426,1.6426,188800000.0
2007-08-13 04:42:00,1.6426,1.6428,1.6426,1.6428,434000000.0
2007-08-13 04:43:00,1.6427,1.6428,1.64265,1.6428,384399998.0
2007-08-13 04:44:00,1.6427,1.6427,1.6424,1.6425,506000000.0
2007-08-13 04:45:00,1.64255,1.6427,1.64255,1.6427,634100004.0
2007-08-13 04:46:00,1.6426,1.6427,1.6425,1.6426,598099986.0
2007-08-13 04:47:00,1.6426,1.6426,1.6426,1.6426,29500000.0
2007-08-13 04:48:00,1.64241,1.6425,1.64224,1.6425,201599997.0
2007-08-13 04:49:00,1.6426,1.6426,1.6426,1.6426,37500000.0
2007-08-13 04:50:00,1.6427,1.6427,1.6427,1.6427,98899999.0
2007-08-13 04:51:00,1.6427,1.6429,1.6427,1.6427,352999994.0
2007-08-13 04:52:00,1.6427,1.6427,1.6427,1.6427,39299999.0
2007-08-13 04:53:00,1.6427,1.6427,1.6427,1.6427,376300001.0
2007-08-13 04:54:00,1.6427,1.6428,1.64255,1.6426,1153799990.0
2007-08-13 04:55:00,1.6426,1.6426,1.6426,1.6426,131900001.0
2007-08-13 04:56:00,1.6426,1.6428,1.6426,1.6428,215300002.0
2007-08-13 04:57:00,1.6428,1.6429,1.6427,1.6427,399900003.0
2007-08-13 04:58:00,1.6427,1.6429,1.6427,1.6427,193000000.0
2007-08-13 04:59:00,1.6427,1.6428,1.6427,1.6428,128400001.0
2007-08-13 05:00:00,1.6428,1.6428,1.6427,1.6427,111000000.0
2007-08-13 05:01:00,1.6428,1.6428,1.6426,1.6427,345700002.0
2007-08-13 05:02:00,1.6427,1.6427,1.6427,1.6427,114700006.0
2007-08-13 05:03:00,1.6427,1.6427,1.6427,1.6427,110700006.0
2007-08-13 05:04:00,1.6427,1.6427,1.6426,1.6426,81800004.0
2007-08-13 05:05:00,1.6427,1.6427,1.6427,1.6427,36900002.0
2007-08-13 05:06:00,1.6427,1.6427,1.6425,1.6426,333599998.0
2007-08-13 05:07:00,1.6426,1.6426,1.6425,1.6425,429699996.0
2007-08-13 05:08:00,1.6426,1.6426,1.6425,1.6426,174399992.0
2007-08-13 05:09:00,1.6426,1.6427,1.6426,1.6426,203200003.0
2007-08-13 05:10:00,1.6426,1.6426,1.6426,1.6426,6900000.0
2007-08-13 05:11:00,1.6426,1.6426,1.6426,1.6426,4000000.0
2007-08-13 05:12:00,1.6426,1.6426,1.6425,1.6425,59100002.0
2007-08-13 05:13:00,1.6426,1.6426,1.6426,1.6426,8000000.0
2007-08-13 05:14:00,1.6426,1.6426,1.6425,1.6425,96300000.0
2007-08-13 05:15:00,1.64243,1.6425,1.64192,1.64245,255099999.0
2007-08-13 05:16:00,1.64245,1.6425,1.64245,1.6425,329600000.0
2007-08-13 05:17:00,1.64215,1.64241,1.64213,1.64241,375200000.0
2007-08-13 05:18:00,1.6426,1.6426,1.6426,1.6426,4000000.0
2007-08-13 05:19:00,1.6426,1.6426,1.6425,1.6425,49400000.0
2007-08-13 05:20:00,1.6425,1.6425,1.6424,1.6425,443800004.0
2007-08-13 05:21:00,1.6425,1.6425,1.6425,1.6425,19200000.0
2007-08-13 05:22:00,1.6425,1.6425,1.6425,1.6425,21500000.0
2007-08-13 05:23:00,1.64213,1.64247,1.64199,1.64199,477600000.0
2007-08-13 05:24:00,1.6425,1.6425,1.6425,1.6425,35100000.0
2007-08-13 05:25:00,1.64194,1.64223,1.64184,1.64184,1238199998.0
2007-08-13 05:26:00,1.6425,1.6425,1.6425,1.6425,16000000.0
2007-08-13 05:27:00,1.6425,1.6425,1.6425,1.6425,4000000.0
2007-08-13 05:28:00,1.6425,1.6425,1.6425,1.6425,4000000.0
2007-08-13 05:29:00,1.64245,1.6425,1.6424,1.6425,93700002.0
2007-08-13 05:30:00,1.6425,1.6425,1.6424,1.6424,159700001.0
2007-08-13 05:31:00,1.6424,1.6425,1.6424,1.64245,70600002.0
2007-08-13 05:32:00,1.6424,1.6425,1.6424,1.6425,582299992.0
2007-08-13 05:33:00,1.64245,1.6425,1.6424,1.6425,451300000.0
2007-08-13 05:34:00,1.6424,1.6425,1.6424,1.6425,577699996.0
2007-08-13 05:35:00,1.64245,1.6425,1.6424,1.6425,302299998.0
2007-08-13 05:36:00,1.6425,1.6425,1.6424,1.6424,312199990.0
2007-08-13 05:37:00,1.64188,1.64231,1.64188,1.64222,301600003.0
2007-08-13 05:38:00,1.6425,1.6425,1.6425,1.6425,123600002.0
2007-08-13 05:39:00,1.6425,1.6425,1.6425,1.6425,229500003.0
2007-08-13 05:40:00,1.6425,1.6425,1.6425,1.6425,127100000.0
2007-08-13 05:41:00,1.6425,1.6426,1.6425,1.6425,245099999.0
2007-08-13 05:42:00,1.6425,1.6426,1.6425,1.6425,217000002.0
2007-08-13 05:43:00,1.6425,1.6425,1.6425,1.6425,276899998.0
2007-08-13 05:44:00,1.6425,1.6425,1.64245,1.64245,236499997.0
2007-08-13 05:45:00,1.6425,1.6425,1.64245,1.64245,105899999.0
2007-08-13 05:46:00,1.64245,1.6425,1.64245,1.64245,180700000.0
2007-08-13 05:47:00,1.6425,1.6425,1.6425,1.6425,447900007.0
2007-08-13 05:48:00,1.6425,1.6425,1.6424,1.6424,209699996.0
2007-08-13 05:49:00,1.6425,1.6425,1.6424,1.6424,150499998.0
2007-08-13 05:50:00,1.6424,1.6424,1.6424,1.6424,64199996.0
2007-08-13 05:51:00,1.6424,1.6424,1.6424,1.6424,463299998.0
2007-08-13 05:52:00,1.6424,1.6424,1.64235,1.6424,103200000.0
2007-08-13 05:53:00,1.6424,1.6424,1.6424,1.6424,142399995.0
2007-08-13 05:54:00,1.6424,1.6428,1.6423,1.6423,386900000.0
2007-08-13 05:55:00,1.6424,1.64245,1.6421,1.64245,1068900003.0
2007-08-13 05:56:00,1.64245,1.64245,1.64245,1.64245,11200000.0
2007-08-13 05:57:00,1.64245,1.6425,1.6423,1.6425,233500001.0
2007-08-13 05:58:00,1.6425,1.6426,1.64235,1.6425,841600002.0
2007-08-13 05:59:00,1.6425,1.6426,1.6425,1.6425,144399997.0
2007-08-13 06:01:00,1.6425,1.6425,1.64245,1.64245,108100000.0
2007-08-13 06:02:00,1.6425,1.6426,1.64245,1.64245,368899997.0
2007-08-13 06:03:00,1.64245,1.64245,1.64245,1.64245,5600000.0
2007-08-13 06:04:00,1.6425,1.6425,1.6424,1.64245,301500003.0
2007-08-13 06:05:00,1.64223,1.64224,1.64176,1.64224,1658100015.0
2007-08-13 06:06:00,1.64245,1.6425,1.6423,1.6424,459900009.0
2007-08-13 06:07:00,1.6424,1.6425,1.6423,1.6424,530000009.0
2007-08-13 06:08:00,1.6424,1.6424,1.6422,1.6423,651099998.0
2007-08-13 06:09:00,1.64225,1.6424,1.6422,1.6424,891900003.0
2007-08-13 06:10:00,1.6423,1.6424,1.6423,1.6424,564999996.0
2007-08-13 06:11:00,1.6424,1.6424,1.6423,1.64235,531600010.0
2007-08-13 06:12:00,1.6424,1.6424,1.6423,1.6423,671299991.0
2007-08-13 06:13:00,1.6423,1.6423,1.6423,1.6423,52599998.0
2007-08-13 06:14:00,1.6423,1.6423,1.6423,1.6423,192099993.0
2007-08-13 06:15:00,1.6423,1.6423,1.6423,1.6423,34299999.0
2007-08-13 06:16:00,1.6423,1.6424,1.6423,1.6424,1017599976.0
2007-08-13 06:17:00,1.64206,1.64234,1.64206,1.64215,227100001.0
2007-08-13 06:18:00,1.6424,1.6424,1.6424,1.6424,20800000.0
2007-08-13 06:19:00,1.6424,1.6424,1.6423,1.6424,204400004.0
2007-08-13 06:20:00,1.6424,1.6426,1.6424,1.6425,698900000.0
2007-08-13 06:21:00,1.6426,1.6427,1.6424,1.6426,268200000.0
2007-08-13 06:22:00,1.6425,1.6425,1.64245,1.64245,268200000.0
2007-08-13 06:23:00,1.6424,1.6426,1.6424,1.6425,248500006.0
2007-08-13 06:24:00,1.64228,1.64244,1.64216,1.64216,882700003.0
2007-08-13 06:25:00,1.6425,1.6425,1.6425,1.6425,40000000.0
2007-08-13 06:26:00,1.6425,1.6425,1.6424,1.64245,341700001.0
2007-08-13 06:27:00,1.6425,1.6425,1.6425,1.6425,229799994.0
2007-08-13 06:28:00,1.64214,1.64248,1.64207,1.64236,283300001.0
2007-08-13 06:29:00,1.64227,1.64265,1.642,1.64265,1763099988.0
2007-08-13 06:30:00,1.64238,1.64245,1.64219,1.64228,683699997.0
2007-08-13 06:31:00,1.6425,1.6427,1.6425,1.6427,388899994.0
2007-08-13 06:32:00,1.6426,1.6426,1.6426,1.6426,90299999.0
2007-08-13 06:33:00,1.6425,1.6426,1.6425,1.6426,272600002.0
2007-08-13 06:34:00,1.6426,1.6426,1.6425,1.6426,343600004.0
2007-08-13 06:35:00,1.6426,1.6426,1.6426,1.6426,3900000.0
2007-08-13 06:36:00,1.6426,1.6426,1.6425,1.6425,101399998.0
2007-08-13 06:37:00,1.6425,1.6425,1.6423,1.6423,1117699994.0
2007-08-13 06:38:00,1.6423,1.6423,1.6423,1.6423,73599998.0
2007-08-13 06:39:00,1.6423,1.6425,1.6423,1.6424,179600000.0
2007-08-13 06:40:00,1.6425,1.6425,1.6423,1.6425,590900004.0
2007-08-13 06:41:00,1.6425,1.6426,1.64225,1.6425,644800005.0
2007-08-13 06:42:00,1.6425,1.6425,1.64225,1.6423,371600002.0
2007-08-13 06:43:00,1.6423,1.6423,1.6423,1.6423,109899999.0
2007-08-13 06:45:00,1.6423,1.6425,1.6423,1.6424,323699998.0
2007-08-13 06:46:00,1.6425,1.64255,1.6424,1.6425,714399993.0
2007-08-13 06:47:00,1.6425,1.6427,1.6425,1.6426,634899994.0
2007-08-13 06:48:00,1.6426,1.6426,1.6426,1.6426,116399998.0
2007-08-13 06:49:00,1.6426,1.6426,1.6425,1.6425,497599992.0
2007-08-13 06:50:00,1.6426,1.6426,1.6426,1.6426,119500000.0
2007-08-13 06:51:00,1.6426,1.6426,1.6425,1.6425,131599999.0
2007-08-13 06:52:00,1.6425,1.64255,1.6425,1.64255,158100000.0
2007-08-13 06:53:00,1.64255,1.64255,1.64255,1.64255,16800000.0
2007-08-13 06:54:00,1.6426,1.6426,1.6426,1.6426,34200000.0
2007-08-13 06:56:00,1.6426,1.6427,1.6425,1.6427,673299995.0
2007-08-13 06:57:00,1.6427,1.6427,1.6427,1.6427,295699999.0
2007-08-13 06:58:00,1.6427,1.6427,1.6425,1.6426,832399999.0
2007-08-13 06:59:00,1.6426,1.6428,1.6425,1.6427,489300005.0
2007-08-13 07:00:00,1.6427,1.6427,1.6426,1.6426,350400001.0
2007-08-13 07:01:00,1.64242,1.64262,1.6422,1.6422,1497300001.0
2007-08-13 07:02:00,1.6429,1.6429,1.6427,1.6427,1658600011.0
2007-08-13 07:03:00,1.64243,1.64254,1.64229,1.6424,1658600011.0
2007-08-13 07:04:00,1.6425,1.6427,1.6425,1.6427,271999998.0
2007-08-13 07:05:00,1.6426,1.6428,1.6425,1.6425,271999998.0
2007-08-13 07:06:00,1.6426,1.6427,1.6426,1.6426,271999998.0
2007-08-13 07:07:00,1.6426,1.6426,1.6426,1.6426,299999999.0
2007-08-13 07:08:00,1.6426,1.6426,1.64255,1.6426,400499989.0
2007-08-13 07:09:00,1.6426,1.6426,1.6426,1.6426,52200002.0
2007-08-13 07:10:00,1.6426,1.6426,1.6426,1.6426,69600003.0
2007-08-13 07:11:00,1.6426,1.6428,1.6426,1.6426,355999998.0
2007-08-13 07:12:00,1.64242,1.64242,1.64193,1.64234,2024699978.0
2007-08-13 07:13:00,1.6426,1.6426,1.6422,1.6423,559899996.0
2007-08-13 07:14:00,1.6423,1.6423,1.6422,1.6422,234300001.0
2007-08-13 07:15:00,1.6422,1.6422,1.6422,1.6422,459899995.0
2007-08-13 07:16:00,1.6423,1.6423,1.6423,1.6423,9600000.0
2007-08-13 07:17:00,1.6423,1.6423,1.6421,1.6421,1600000.0
2007-08-13 07:18:00,1.6423,1.6423,1.6423,1.6423,1600000.0
2007-08-13 07:19:00,1.6423,1.6423,1.6422,1.6422,26600000.0
2007-08-13 07:20:00,1.6422,1.6423,1.6422,1.64225,272800005.0
2007-08-13 07:21:00,1.6423,1.6423,1.6423,1.6423,193100000.0
2007-08-13 07:22:00,1.6423,1.64235,1.6422,1.64235,76500000.0
2007-08-13 07:23:00,1.64235,1.64235,1.64235,1.64235,14500000.0
2007-08-13 07:24:00,1.64235,1.64235,1.6423,1.6423,49200000.0
2007-08-13 07:25:00,1.6423,1.6424,1.6423,1.6424,104600000.0
2007-08-13 07:26:00,1.6424,1.64245,1.6424,1.6424,126500002.0
2007-08-13 07:27:00,1.6424,1.6424,1.6423,1.6423,48100000.0
2007-08-13 07:28:00,1.64235,1.64235,1.64235,1.64235,4000000.0
2007-08-13 07:29:00,1.64235,1.64235,1.6423,1.6423,139100000.0
2007-08-13 07:30:00,1.6423,1.64235,1.6423,1.6423,45800000.0
2007-08-13 07:31:00,1.6423,1.6423,1.6423,1.6423,6500000.0
2007-08-13 07:32:00,1.6423,1.6423,1.64225,1.6423,11500000.0
2007-08-13 07:33:00,1.6423,1.6423,1.6421,1.6423,80000000.0
2007-08-13 07:34:00,1.6423,1.6423,1.6419,1.642,257200007.0
2007-08-13 07:35:00,1.642,1.642,1.642,1.642,33700000.0
2007-08-13 07:36:00,1.642,1.642,1.6419,1.6419,153800001.0
2007-08-13 07:37:00,1.6419,1.6419,1.6416,1.6417,944700006.0
2007-08-13 07:38:00,1.6417,1.64175,1.6416,1.6417,1021100004.0
2007-08-13 07:39:00,1.6417,1.6417,1.64165,1.64165,218500002.0
2007-08-13 07:40:00,1.64165,1.64165,1.64165,1.64165,22400000.0
2007-08-13 07:41:00,1.6417,1.6417,1.6416,1.6417,193199999.0
2007-08-13 07:42:00,1.64165,1.64165,1.6415,1.6415,193199999.0
2007-08-13 07:43:00,1.6416,1.6416,1.6415,1.6415,224200004.0
2007-08-13 07:44:00,1.64155,1.64195,1.6415,1.64165,383900001.0
2007-08-13 07:45:00,1.64165,1.6417,1.6416,1.64165,260000000.0
2007-08-13 07:46:00,1.64165,1.64165,1.6414,1.6414,636200002.0
2007-08-13 07:47:00,1.6414,1.6416,1.6414,1.6416,519200002.0
2007-08-13 07:48:00,1.6416,1.6416,1.6416,1.6416,194600001.0
2007-08-13 07:49:00,1.6416,1.6417,1.64125,1.6415,1959499988.0
2007-08-13 07:50:00,1.6415,1.6416,1.6414,1.6415,1040799994.0
2007-08-13 07:51:00,1.6414,1.6417,1.6413,1.6416,2042999999.0
2007-08-13 07:52:00,1.6417,1.6417,1.6416,1.6417,62200000.0
2007-08-13 07:53:00,1.6417,1.6417,1.6416,1.6417,149400001.0
2007-08-13 07:54:00,1.6417,1.6417,1.6416,1.6416,461600002.0
2007-08-13 07:55:00,1.6416,1.6417,1.6416,1.6416,471099991.0
2007-08-13 07:56:00,1.6417,1.6417,1.6417,1.6417,239600004.0
2007-08-13 07:57:00,1.6417,1.6418,1.6417,1.6418,749900008.0
2007-08-13 07:58:00,1.64175,1.6418,1.64175,1.6418,252299994.0
2007-08-13 07:59:00,1.64175,1.6418,1.6417,1.6418,475200000.0
2007-08-13 08:00:00,1.6417,1.6418,1.6417,1.6418,497500000.0
2007-08-13 08:01:00,1.64175,1.6418,1.64175,1.6418,205800000.0
2007-08-13 08:02:00,1.6419,1.6424,1.6419,1.6422,736399987.0
2007-08-13 08:03:00,1.6421,1.6421,1.641,1.6412,736399987.0
2007-08-13 08:04:00,1.6413,1.6416,1.6413,1.6415,736399987.0
2007-08-13 08:05:00,1.6415,1.6417,1.64145,1.6416,736399987.0
2007-08-13 08:06:00,1.6416,1.6417,1.6416,1.6417,464700015.0
2007-08-13 08:07:00,1.6417,1.6417,1.6417,1.6417,8000000.0
2007-08-13 08:08:00,1.6417,1.6418,1.6417,1.6418,86400000.0
2007-08-13 08:09:00,1.6418,1.6418,1.64175,1.6418,37700000.0
2007-08-13 08:10:00,1.6418,1.6418,1.6418,1.6418,98400000.0
2007-08-13 08:11:00,1.6418,1.6419,1.64175,1.64185,144700001.0
2007-08-13 08:12:00,1.6419,1.6419,1.6417,1.6417,263000003.0
2007-08-13 08:13:00,1.6418,1.6418,1.6416,1.6417,1072099985.0
2007-08-13 08:14:00,1.6417,1.6417,1.6417,1.6417,660500004.0
2007-08-13 08:15:00,1.6417,1.6417,1.6416,1.64165,1155999995.0
2007-08-13 08:16:00,1.6416,1.6417,1.6416,1.6416,262100001.0
2007-08-13 08:17:00,1.6416,1.642,1.6416,1.6419,532300009.0
2007-08-13 08:18:00,1.6419,1.6419,1.64185,1.6419,183200002.0
2007-08-13 08:19:00,1.6419,1.6421,1.6419,1.6421,384100003.0
2007-08-13 08:20:00,1.6421,1.6424,1.642,1.64225,934600007.0
2007-08-13 08:21:00,1.64225,1.6423,1.64185,1.64185,568900002.0
2007-08-13 08:22:00,1.6419,1.6421,1.6416,1.642,1919700010.0
2007-08-13 08:23:00,1.642,1.6428,1.6418,1.64215,2131000008.0
2007-08-13 08:24:00,1.6423,1.6424,1.642,1.6423,610599995.0
2007-08-13 08:25:00,1.64225,1.64225,1.642,1.642,435199993.0
2007-08-13 08:26:00,1.6422,1.6422,1.64215,1.64215,701699997.0
2007-08-13 08:27:00,1.64215,1.6422,1.642,1.642,530600008.0
2007-08-13 08:28:00,1.6421,1.6422,1.6421,1.6421,1475900024.0
2007-08-13 08:29:00,1.6421,1.6422,1.642,1.6421,801199997.0
2007-08-13 08:30:00,1.6421,1.6422,1.6419,1.6419,1439599993.0
2007-08-13 08:31:00,1.6419,1.6422,1.6419,1.6422,1872600002.0
2007-08-13 08:32:00,1.6421,1.6424,1.642,1.6424,860899999.0
2007-08-13 08:33:00,1.6424,1.6426,1.6422,1.6426,352400000.0
2007-08-13 08:34:00,1.6427,1.6432,1.6427,1.643,994799994.0
2007-08-13 08:35:00,1.643,1.643,1.6427,1.6427,994799994.0
2007-08-13 08:36:00,1.6427,1.6428,1.6426,1.6428,1947799996.0
2007-08-13 08:37:00,1.6427,1.6429,1.6426,1.6428,838800000.0
2007-08-13 08:38:00,1.6428,1.6431,1.6427,1.6429,1368899999.0
2007-08-13 08:39:00,1.6429,1.6432,1.6429,1.64295,1523300004.0
2007-08-13 08:40:00,1.643,1.64305,1.6429,1.6429,1579299994.0
2007-08-13 08:41:00,1.643,1.6431,1.6429,1.643,1590599996.0
2007-08-13 08:42:00,1.6431,1.6433,1.64295,1.6433,1078099994.0
2007-08-13 08:43:00,1.6434,1.6436,1.6434,1.64355,1470800006.0
2007-08-13 08:44:00,1.6435,1.6435,1.6431,1.64325,1703999997.0
2007-08-13 08:45:00,1.64325,1.6434,1.6431,1.6434,1548900021.0
2007-08-13 08:46:00,1.6434,1.6437,1.6434,1.6437,750200003.0
2007-08-13 08:47:00,1.64365,1.644,1.6436,1.6437,1540100013.0
2007-08-13 08:48:00,1.6436,1.6437,1.643,1.6433,1946900003.0
2007-08-13 08:49:00,1.6432,1.6433,1.64295,1.643,1946900003.0
2007-08-13 08:50:00,1.6429,1.643,1.6425,1.6426,768999997.0
2007-08-13 08:51:00,1.6425,1.6426,1.6423,1.6423,768999997.0
2007-08-13 08:52:00,1.6424,1.6424,1.6419,1.6421,973599985.0
2007-08-13 08:53:00,1.642,1.6421,1.6416,1.6417,973599985.0
2007-08-13 08:54:00,1.6417,1.6418,1.6416,1.6417,973599985.0
2007-08-13 08:55:00,1.6418,1.6418,1.6416,1.6417,1740900000.0
2007-08-13 08:56:00,1.6417,1.6418,1.64165,1.6417,325099996.0
2007-08-13 08:57:00,1.6417,1.6417,1.6417,1.6417,352600000.0
2007-08-13 08:58:00,1.6417,1.6418,1.64165,1.64165,1232299991.0
2007-08-13 08:59:00,1.64165,1.6418,1.6416,1.6418,774199997.0
2007-08-13 09:00:00,1.6417,1.6417,1.6411,1.6413,281099997.0
2007-08-13 09:01:00,1.6414,1.6418,1.6414,1.6417,281099997.0
2007-08-13 09:02:00,1.6416,1.6418,1.6416,1.6417,281099997.0
2007-08-13 09:03:00,1.6418,1.6418,1.6416,1.6417,281099997.0
2007-08-13 09:04:00,1.6415,1.6415,1.6415,1.6415,281099997.0
2007-08-13 09:05:00,1.6415,1.6419,1.6415,1.64175,281099997.0
2007-08-13 09:06:00,1.6415,1.6416,1.6412,1.6413,2145200007.0
2007-08-13 09:07:00,1.6415,1.6418,1.6413,1.6418,1812899991.0
2007-08-13 09:08:00,1.6417,1.642,1.6414,1.6414,1812899991.0
2007-08-13 09:09:00,1.6413,1.6415,1.6411,1.6414,1812899991.0
2007-08-13 09:10:00,1.64155,1.64155,1.6412,1.6414,1321150002.0
2007-08-13 09:11:00,1.6413,1.6414,1.6411,1.6412,1760199997.0
2007-08-13 09:12:00,1.6413,1.6413,1.6408,1.6408,1760199997.0
2007-08-13 09:13:00,1.6407,1.6408,1.6403,1.6404,1760199997.0
2007-08-13 09:14:00,1.6405,1.6407,1.6403,1.6405,1760199997.0
2007-08-13 09:15:00,1.6405,1.6408,1.6404,1.6406,449500001.0
2007-08-13 09:16:00,1.64055,1.6406,1.64045,1.64055,449500001.0
2007-08-13 09:17:00,1.64055,1.6408,1.64045,1.64065,828799999.0
2007-08-13 09:18:00,1.64065,1.64065,1.6402,1.6402,1010000000.0
2007-08-13 09:19:00,1.6402,1.6404,1.6402,1.6403,695499994.0
2007-08-13 09:20:00,1.6403,1.6404,1.6401,1.6402,1209899995.0
2007-08-13 09:21:00,1.6402,1.6403,1.6395,1.6396,1437299997.0
2007-08-13 09:22:00,1.6395,1.6397,1.6395,1.6396,1866699997.0
2007-08-13 09:23:00,1.6397,1.6401,1.6396,1.6399,1092100000.0
2007-08-13 09:24:00,1.64,1.6401,1.6397,1.6399,1092100000.0
2007-08-13 09:25:00,1.6398,1.6399,1.6395,1.6396,1092100000.0
2007-08-13 09:26:00,1.6396,1.6397,1.6394,1.6397,1092100000.0
2007-08-13 09:27:00,1.6397,1.6399,1.6396,1.6397,1614000001.0
2007-08-13 09:28:00,1.6396,1.6397,1.6392,1.6393,1614000001.0
2007-08-13 09:29:00,1.639,1.6392,1.6387,1.6387,1614000001.0
2007-08-13 09:30:00,1.639,1.6391,1.6388,1.639,1614000001.0
2007-08-13 09:31:00,1.6389,1.639,1.6388,1.6388,1614000001.0
2007-08-13 09:32:00,1.6389,1.639,1.6388,1.6389,1614000001.0
2007-08-13 09:33:00,1.63895,1.639,1.63865,1.63865,1614000001.0
2007-08-13 09:34:00,1.63865,1.6389,1.63865,1.6387,1468999998.0
2007-08-13 09:35:00,1.6388,1.639,1.6388,1.6389,966900003.0
2007-08-13 09:36:00,1.6389,1.639,1.6385,1.6387,1256199998.0
2007-08-13 09:37:00,1.6386,1.6389,1.6386,1.6388,1541599982.0
2007-08-13 09:38:00,1.6387,1.6392,1.6387,1.6391,1541599982.0
2007-08-13 09:39:00,1.6391,1.6392,1.639,1.63905,1541599982.0
2007-08-13 09:40:00,1.6391,1.6391,1.6389,1.63895,2146300009.0
2007-08-13 09:41:00,1.63895,1.639,1.6387,1.6387,1603280575.0
2007-08-13 09:42:00,1.6386,1.6389,1.6385,1.6388,906199994.0
2007-08-13 09:43:00,1.6387,1.639,1.6387,1.639,1243700005.0
2007-08-13 09:44:00,1.639,1.6392,1.639,1.6392,1957900014.0
2007-08-13 09:45:00,1.6392,1.6394,1.6391,1.6392,1050699991.0
2007-08-13 09:46:00,1.6392,1.6393,1.6391,1.6393,1038500002.0
2007-08-13 09:47:00,1.6393,1.6394,1.6392,1.63935,846600005.0
2007-08-13 09:48:00,1.63935,1.6395,1.6393,1.6394,791499997.0
2007-08-13 09:49:00,1.6394,1.6394,1.6392,1.6392,228700001.0
2007-08-13 09:50:00,1.6392,1.6393,1.63915,1.6392,572600007.0
2007-08-13 09:51:00,1.6392,1.6393,1.63905,1.63905,270800001.0
2007-08-13 09:52:00,1.6391,1.6392,1.639,1.639,349500000.0
2007-08-13 09:53:00,1.6391,1.6393,1.639,1.63915,1033800003.0
2007-08-13 09:54:00,1.6392,1.63935,1.63915,1.6393,1070599995.0
2007-08-13 09:55:00,1.6393,1.6393,1.6391,1.6392,359100004.0
2007-08-13 09:56:00,1.6392,1.6392,1.639,1.6391,756000008.0
2007-08-13 09:57:00,1.63905,1.6393,1.6389,1.6392,1202399999.0
2007-08-13 09:58:00,1.6392,1.6393,1.6392,1.6392,346300001.0
2007-08-13 09:59:00,1.6392,1.6394,1.6391,1.6393,593000001.0
2007-08-13 10:00:00,1.6393,1.6394,1.639,1.6391,1562400002.0
2007-08-13 10:01:00,1.6391,1.6392,1.63905,1.6391,226200000.0
2007-08-13 10:02:00,1.639,1.63935,1.639,1.63915,1074200007.0
2007-08-13 10:03:00,1.63915,1.6394,1.63915,1.6393,1058200002.0
2007-08-13 10:04:00,1.6394,1.6394,1.6391,1.63915,1404900006.0
2007-08-13 10:05:00,1.6392,1.6392,1.639,1.63905,635799999.0
2007-08-13 10:06:00,1.63915,1.63925,1.6389,1.6389,432600001.0
2007-08-13 10:07:00,1.6389,1.6389,1.6386,1.6386,1526500005.0
2007-08-13 10:08:00,1.6386,1.6387,1.6386,1.6387,700600003.0
2007-08-13 10:09:00,1.6387,1.6388,1.6386,1.6388,794999998.0
2007-08-13 10:10:00,1.6388,1.6389,1.6388,1.6388,320699998.0
2007-08-13 10:11:00,1.6388,1.6391,1.6388,1.6389,565799999.0
2007-08-13 10:12:00,1.6389,1.639,1.6389,1.63895,659499997.0
2007-08-13 10:13:00,1.63895,1.639,1.6387,1.6388,1459999994.0
2007-08-13 10:14:00,1.6388,1.6389,1.63865,1.6388,466800004.0
2007-08-13 10:15:00,1.6388,1.6389,1.6387,1.6388,491300001.0
2007-08-13 10:16:00,1.6388,1.6388,1.6385,1.6385,1437100001.0
2007-08-13 10:17:00,1.6386,1.6386,1.6384,1.6386,890000008.0
2007-08-13 10:18:00,1.6386,1.6386,1.6385,1.6385,969200002.0
2007-08-13 10:19:00,1.6385,1.6386,1.6383,1.63835,1295300009.0
2007-08-13 10:20:00,1.63835,1.63845,1.6381,1.63825,836299999.0
2007-08-13 10:21:00,1.6383,1.6383,1.638,1.6382,1720599998.0
2007-08-13 10:22:00,1.6382,1.6382,1.6375,1.6378,1563699991.0
2007-08-13 10:23:00,1.6378,1.638,1.6377,1.63775,1574399993.0
2007-08-13 10:24:00,1.63775,1.63785,1.63765,1.6378,599700003.0
2007-08-13 10:25:00,1.6378,1.6378,1.63745,1.6377,947700004.0
2007-08-13 10:26:00,1.6377,1.6378,1.637,1.6372,1315199997.0
2007-08-13 10:27:00,1.6373,1.6374,1.6367,1.637,1911600001.0
2007-08-13 10:28:00,1.6371,1.6372,1.6369,1.6371,1370300003.0
2007-08-13 10:29:00,1.6372,1.6374,1.6371,1.6372,1502800026.0
2007-08-13 10:30:00,1.6372,1.6374,1.6371,1.6371,1502800026.0
2007-08-13 10:31:00,1.6372,1.6374,1.6371,1.6373,2018200007.0
2007-08-13 10:32:00,1.6373,1.6374,1.6371,1.63725,2018200007.0
2007-08-13 10:33:00,1.6374,1.6374,1.63715,1.6373,502599996.0
2007-08-13 10:34:00,1.6373,1.6375,1.6372,1.6375,732300001.0
2007-08-13 10:35:00,1.6375,1.6375,1.6373,1.63745,570299997.0
2007-08-13 10:36:00,1.63745,1.6376,1.6373,1.6375,859800001.0
2007-08-13 10:37:00,1.6375,1.6376,1.6374,1.6375,601899995.0
2007-08-13 10:38:00,1.6375,1.6376,1.6373,1.6374,1759100010.0
2007-08-13 10:39:00,1.6373,1.6375,1.6373,1.6375,1638400027.0
2007-08-13 10:40:00,1.6375,1.6375,1.6373,1.63745,1217399990.0
2007-08-13 10:41:00,1.6375,1.6376,1.6374,1.6375,698999997.0
2007-08-13 10:42:00,1.6375,1.6376,1.6374,1.6375,1489400000.0
2007-08-13 10:43:00,1.6375,1.6376,1.6374,1.6375,603300000.0
2007-08-13 10:44:00,1.6375,1.6375,1.6373,1.6374,1078500003.0
2007-08-13 10:45:00,1.6373,1.6375,1.6373,1.6375,1602000007.0
2007-08-13 10:46:00,1.6375,1.6376,1.6373,1.6374,1181300000.0
2007-08-13 10:47:00,1.6374,1.6376,1.6374,1.6375,1600800007.0
2007-08-13 10:48:00,1.6375,1.6375,1.6375,1.6375,265200001.0
2007-08-13 10:49:00,1.6375,1.6376,1.6375,1.6375,587699988.0
2007-08-13 10:50:00,1.6374,1.6375,1.6374,1.6374,1332700001.0
2007-08-13 10:51:00,1.6375,1.6375,1.6373,1.6373,1954100017.0
2007-08-13 10:52:00,1.6373,1.6374,1.6373,1.6373,342400010.0
2007-08-13 10:53:00,1.6373,1.63735,1.637,1.637,1656699992.0
2007-08-13 10:54:00,1.637,1.6371,1.6368,1.6369,1536599996.0
2007-08-13 10:55:00,1.637,1.637,1.6367,1.6369,1580500007.0
2007-08-13 10:56:00,1.6368,1.637,1.6367,1.6369,648999998.0
2007-08-13 10:57:00,1.6369,1.6369,1.6363,1.6364,1012900003.0
2007-08-13 10:58:00,1.6365,1.6365,1.6361,1.6362,813699999.0
2007-08-13 10:59:00,1.6362,1.6364,1.6362,1.63635,1022599991.0
2007-08-13 11:00:00,1.6363,1.6365,1.6362,1.6362,1211300000.0
2007-08-13 11:01:00,1.6362,1.6362,1.6359,1.6362,751000004.0
2007-08-13 11:02:00,1.6362,1.6364,1.6361,1.6362,1710499995.0
2007-08-13 11:03:00,1.6362,1.6363,1.63615,1.6362,1100200002.0
2007-08-13 11:04:00,1.6362,1.6364,1.6361,1.6361,1621599998.0
2007-08-13 11:05:00,1.6361,1.6363,1.6359,1.6361,913899999.0
2007-08-13 11:06:00,1.6361,1.63635,1.636,1.63635,913899999.0
2007-08-13 11:07:00,1.6364,1.63645,1.63635,1.63635,190600000.0
2007-08-13 11:08:00,1.63635,1.6364,1.63635,1.6364,1005600012.0
2007-08-13 11:09:00,1.6364,1.6366,1.6363,1.6366,251400001.0
2007-08-13 11:10:00,1.6365,1.6366,1.63645,1.6365,1033200011.0
2007-08-13 11:11:00,1.6365,1.6367,1.6365,1.6365,2006499997.0
2007-08-13 11:12:00,1.6365,1.6366,1.6364,1.6364,2006499997.0
2007-08-13 11:13:00,1.6364,1.6367,1.6364,1.6365,927300009.0
2007-08-13 11:14:00,1.6365,1.6365,1.6364,1.6365,496600008.0
2007-08-13 11:15:00,1.6365,1.6365,1.6359,1.6359,103200000.0
2007-08-13 11:16:00,1.6366,1.6368,1.6365,1.6367,1396099989.0
2007-08-13 11:17:00,1.63665,1.6367,1.6365,1.6366,1396099989.0
2007-08-13 11:18:00,1.6367,1.6368,1.6365,1.6367,1859400001.0
2007-08-13 11:19:00,1.6366,1.6369,1.6365,1.63665,1859400001.0
2007-08-13 11:20:00,1.6366,1.6367,1.6366,1.6367,1117000006.0
2007-08-13 11:21:00,1.6367,1.6371,1.6367,1.637,1117000006.0
2007-08-13 11:22:00,1.637,1.63715,1.63675,1.63675,1490799999.0
2007-08-13 11:23:00,1.63675,1.6368,1.6364,1.6364,1816300021.0
2007-08-13 11:24:00,1.6365,1.6368,1.6365,1.6367,1518099996.0
2007-08-13 11:25:00,1.63675,1.6371,1.6367,1.6371,1518099996.0
2007-08-13 11:26:00,1.6371,1.6371,1.6371,1.6371,25299999.0
2007-08-13 11:27:00,1.6369,1.637,1.6369,1.6369,297900000.0
2007-08-13 11:28:00,1.637,1.637,1.6367,1.6367,297900000.0
2007-08-13 11:29:00,1.6367,1.637,1.6367,1.6368,1261899999.0
2007-08-13 11:30:00,1.6368,1.6368,1.63665,1.6367,973100000.0
2007-08-13 11:31:00,1.6367,1.6369,1.6367,1.6367,524500005.0
2007-08-13 11:32:00,1.6367,1.6367,1.6364,1.6365,1370600019.0
2007-08-13 11:33:00,1.6365,1.6367,1.6364,1.6366,1416600007.0
2007-08-13 11:34:00,1.6365,1.6366,1.6364,1.6365,564099997.0
2007-08-13 11:35:00,1.6366,1.6366,1.6365,1.6366,72700002.0
2007-08-13 11:36:00,1.6365,1.6365,1.6365,1.6365,18400000.0
2007-08-13 11:37:00,1.6365,1.6365,1.6365,1.6365,13600000.0
2007-08-13 11:38:00,1.6367,1.6367,1.6366,1.6366,64500000.0
2007-08-13 11:39:00,1.6366,1.6367,1.6364,1.6364,795400002.0
2007-08-13 11:40:00,1.6364,1.6364,1.636,1.6361,871800000.0
2007-08-13 11:41:00,1.6361,1.6361,1.6358,1.6359,1718100016.0
2007-08-13 11:42:00,1.6359,1.6362,1.6358,1.6362,1919800011.0
2007-08-13 11:43:00,1.63615,1.6366,1.63615,1.6365,1217899990.0
2007-08-13 11:44:00,1.63645,1.6367,1.63635,1.6366,938699996.0
2007-08-13 11:45:00,1.6366,1.6366,1.63575,1.63575,1655400003.0
2007-08-13 11:46:00,1.6357,1.6363,1.6355,1.636,1343199998.0
2007-08-13 11:47:00,1.636,1.6362,1.6359,1.6361,1343199998.0
2007-08-13 11:48:00,1.6361,1.6361,1.636,1.6361,116399999.0
2007-08-13 11:49:00,1.636,1.6362,1.6359,1.636,883299997.0
2007-08-13 11:50:00,1.636,1.6361,1.636,1.6361,1388500004.0
2007-08-13 11:51:00,1.6361,1.6361,1.636,1.6361,617399999.0
2007-08-13 11:52:00,1.6361,1.6361,1.6355,1.6356,1485599990.0
2007-08-13 11:53:00,1.6356,1.6357,1.6355,1.63565,1561299995.0
2007-08-13 11:54:00,1.6357,1.6357,1.6354,1.6355,1775399994.0
2007-08-13 11:55:00,1.6354,1.6361,1.6354,1.6361,864200006.0
2007-08-13 11:56:00,1.6362,1.6363,1.6361,1.6363,864200006.0
2007-08-13 11:57:00,1.6366,1.6366,1.6363,1.6363,864200006.0
2007-08-13 11:58:00,1.6364,1.6365,1.6363,1.6365,864200006.0
2007-08-13 11:59:00,1.63655,1.6368,1.63645,1.6368,864200006.0
2007-08-13 12:00:00,1.63675,1.63705,1.63675,1.6369,1964000007.0
2007-08-13 12:01:00,1.6369,1.637,1.6367,1.63685,1507100010.0
2007-08-13 12:02:00,1.63685,1.637,1.6366,1.6368,1230700002.0
2007-08-13 12:03:00,1.6368,1.6368,1.6365,1.6367,957099996.0
2007-08-13 12:04:00,1.6367,1.6367,1.6365,1.6366,401899997.0
2007-08-13 12:05:00,1.6365,1.6367,1.63635,1.6367,1047300002.0
2007-08-13 12:06:00,1.6366,1.6367,1.6365,1.63665,488599997.0
2007-08-13 12:07:00,1.63665,1.6367,1.6363,1.6364,593799997.0
2007-08-13 12:08:00,1.6363,1.63655,1.6363,1.6365,1702599988.0
2007-08-13 12:09:00,1.6364,1.6366,1.6364,1.6365,1193599999.0
2007-08-13 12:10:00,1.63645,1.6367,1.6364,1.6364,897700016.0
2007-08-13 12:11:00,1.6366,1.6366,1.6363,1.6364,980999992.0
2007-08-13 12:12:00,1.6364,1.6364,1.6359,1.6359,1191699994.0
2007-08-13 12:13:00,1.6358,1.6361,1.6358,1.6361,1285700003.0
2007-08-13 12:14:00,1.6361,1.6364,1.636,1.63635,1285700003.0
2007-08-13 12:15:00,1.6364,1.6365,1.6362,1.6363,1427800013.0
2007-08-13 12:16:00,1.6363,1.6367,1.6363,1.6365,766700010.0
2007-08-13 12:17:00,1.6365,1.6365,1.6361,1.6363,1857400011.0
2007-08-13 12:18:00,1.6363,1.6365,1.6363,1.6365,229099998.0
2007-08-13 12:19:00,1.6365,1.6365,1.6365,1.6365,176800000.0
2007-08-13 12:20:00,1.6365,1.6365,1.6364,1.6364,536799997.0
2007-08-13 12:21:00,1.6364,1.6368,1.63635,1.6368,1184600005.0
2007-08-13 12:22:00,1.6368,1.6369,1.6367,1.63685,207600002.0
2007-08-13 12:23:00,1.6369,1.6372,1.6368,1.6372,818299992.0
2007-08-13 12:24:00,1.6372,1.6373,1.6371,1.6373,1258200001.0
2007-08-13 12:25:00,1.6373,1.6374,1.63685,1.6369,773800005.0
2007-08-13 12:26:00,1.6369,1.637,1.6366,1.637,1511599997.0
2007-08-13 12:27:00,1.6371,1.6372,1.6371,1.6371,148600000.0
2007-08-13 12:28:00,1.6371,1.6372,1.637,1.6371,438900004.0
2007-08-13 12:29:00,1.637,1.6372,1.637,1.6372,524800001.0
2007-08-13 12:30:00,1.6371,1.6372,1.637,1.6372,791900002.0
2007-08-13 12:31:00,1.6371,1.6372,1.6371,1.6371,104799999.0
2007-08-13 12:32:00,1.6371,1.6373,1.6371,1.6371,383199998.0
2007-08-13 12:33:00,1.6371,1.6372,1.637,1.637,228699999.0
2007-08-13 12:34:00,1.6371,1.6371,1.63695,1.637,843700003.0
2007-08-13 12:35:00,1.637,1.637,1.6367,1.6367,1091900002.0
2007-08-13 12:36:00,1.6368,1.6369,1.6368,1.6369,120000000.0
2007-08-13 12:37:00,1.6369,1.6369,1.6368,1.6368,352699999.0
2007-08-13 12:38:00,1.6367,1.6369,1.6367,1.6369,878299992.0
2007-08-13 12:39:00,1.6368,1.6369,1.6365,1.6369,878299992.0
2007-08-13 12:40:00,1.6369,1.6372,1.6369,1.6371,878299992.0
2007-08-13 12:41:00,1.63715,1.6372,1.63715,1.6372,284499999.0
2007-08-13 12:42:00,1.6371,1.6376,1.6371,1.6376,384800000.0
2007-08-13 12:43:00,1.6375,1.6377,1.6374,1.6376,1668900017.0
2007-08-13 12:44:00,1.6375,1.638,1.6375,1.638,939499993.0
2007-08-13 12:45:00,1.638,1.6381,1.6379,1.638,939499993.0
2007-08-13 12:46:00,1.63805,1.63805,1.6378,1.6378,1440800005.0
2007-08-13 12:47:00,1.6378,1.6378,1.6377,1.6378,947100004.0
2007-08-13 12:48:00,1.6378,1.6378,1.63765,1.6377,432200002.0
2007-08-13 12:49:00,1.6377,1.6378,1.6375,1.6376,906599997.0
2007-08-13 12:50:00,1.6376,1.6376,1.63735,1.6374,1023500005.0
2007-08-13 12:51:00,1.6374,1.6376,1.6373,1.6373,1791999984.0
2007-08-13 12:52:00,1.6373,1.6375,1.6373,1.6373,1034400012.0
2007-08-13 12:53:00,1.6373,1.6374,1.63725,1.6374,713099998.0
2007-08-13 12:54:00,1.6374,1.63745,1.6373,1.6373,102999998.0
2007-08-13 12:55:00,1.6374,1.6374,1.6373,1.6374,117100002.0
2007-08-13 12:56:00,1.6374,1.6374,1.6373,1.6374,48000000.0
2007-08-13 12:57:00,1.6374,1.6374,1.6372,1.6373,286799997.0
2007-08-13 12:58:00,1.63725,1.6374,1.63725,1.6374,272899999.0
2007-08-13 12:59:00,1.6374,1.63745,1.6372,1.63725,698599993.0
2007-08-13 13:00:00,1.63725,1.63745,1.63725,1.63745,248700000.0
2007-08-13 13:01:00,1.63745,1.6377,1.6374,1.63755,495199997.0
2007-08-13 13:02:00,1.6376,1.6377,1.6375,1.6377,1120500003.0
2007-08-13 13:03:00,1.6377,1.6378,1.6376,1.6377,771900001.0
2007-08-13 13:04:00,1.6377,1.63825,1.6377,1.63815,1464600006.0
2007-08-13 13:05:00,1.6382,1.6382,1.63795,1.638,633900000.0
2007-08-13 13:06:00,1.638,1.6382,1.638,1.638,483599992.0
2007-08-13 13:07:00,1.638,1.638,1.6373,1.6375,784800005.0
2007-08-13 13:08:00,1.6375,1.6377,1.6375,1.6376,589300002.0
2007-08-13 13:09:00,1.6376,1.6379,1.6376,1.6379,790199994.0
2007-08-13 13:10:00,1.6379,1.63815,1.6378,1.63805,530200000.0
2007-08-13 13:11:00,1.63805,1.6381,1.6379,1.6381,724100000.0
2007-08-13 13:12:00,1.6381,1.6382,1.63795,1.63805,836599995.0
2007-08-13 13:13:00,1.63805,1.6383,1.6379,1.6379,611300002.0
2007-08-13 13:14:00,1.6379,1.6381,1.6378,1.638,1391999993.0
2007-08-13 13:15:00,1.6381,1.6381,1.638,1.6381,1252899996.0
2007-08-13 13:16:00,1.638,1.6381,1.6379,1.6381,1252899996.0
2007-08-13 13:17:00,1.6381,1.6383,1.638,1.6381,728900000.0
2007-08-13 13:18:00,1.6381,1.6383,1.6379,1.6379,1846700009.0
2007-08-13 13:19:00,1.638,1.638,1.6377,1.6379,965800004.0
2007-08-13 13:21:00,1.6378,1.6379,1.63765,1.6377,1232300000.0
2007-08-13 13:22:00,1.6377,1.6379,1.6376,1.6377,1267399998.0
2007-08-13 13:23:00,1.6378,1.6379,1.6376,1.6377,1308299997.0
2007-08-13 13:24:00,1.6378,1.63825,1.6378,1.6382,1064499998.0
2007-08-13 13:25:00,1.6382,1.6382,1.638,1.6381,1759100002.0
2007-08-13 13:26:00,1.63805,1.63865,1.63805,1.6385,1759100002.0
2007-08-13 13:27:00,1.6385,1.63865,1.6383,1.6383,809800002.0
2007-08-13 13:28:00,1.6383,1.6384,1.63805,1.63815,729200008.0
2007-08-13 13:29:00,1.6381,1.63815,1.63795,1.63805,611500004.0
2007-08-13 13:30:00,1.63805,1.6381,1.6378,1.6378,1444999988.0
2007-08-13 13:31:00,1.6379,1.638,1.6378,1.6379,1502600004.0
2007-08-13 13:32:00,1.6379,1.638,1.6379,1.6379,557500000.0
2007-08-13 13:33:00,1.6379,1.638,1.6378,1.638,565700002.0
2007-08-13 13:34:00,1.6379,1.638,1.6378,1.6378,672100008.0
2007-08-13 13:35:00,1.6378,1.6381,1.6378,1.638,933800005.0
2007-08-13 13:36:00,1.638,1.6384,1.638,1.6383,596800000.0
2007-08-13 13:37:00,1.6383,1.6384,1.6382,1.6382,721000010.0
2007-08-13 13:38:00,1.6382,1.6384,1.6382,1.6383,585900003.0
2007-08-13 13:39:00,1.6383,1.6383,1.6382,1.6382,264800001.0
2007-08-13 13:40:00,1.6382,1.6382,1.638,1.6381,598199998.0
2007-08-13 13:41:00,1.63805,1.6384,1.638,1.6384,781099996.0
2007-08-13 13:42:00,1.63825,1.6384,1.6381,1.6384,1323300002.0
2007-08-13 13:43:00,1.6384,1.6385,1.6382,1.6384,1247900006.0
2007-08-13 13:44:00,1.6384,1.6386,1.6383,1.6385,774399996.0
2007-08-13 13:45:00,1.6385,1.63865,1.6385,1.6385,426400002.0
2007-08-13 13:46:00,1.6385,1.6386,1.6381,1.63835,1815200020.0
2007-08-13 13:47:00,1.6384,1.6385,1.638,1.6382,1442499983.0
2007-08-13 13:48:00,1.63815,1.6383,1.63805,1.6382,801000000.0
2007-08-13 13:49:00,1.6382,1.6382,1.638,1.638,959199995.0
2007-08-13 13:50:00,1.638,1.6384,1.638,1.6383,1579300012.0
2007-08-13 13:51:00,1.6383,1.6383,1.638,1.6381,1447600004.0
2007-08-13 13:52:00,1.6381,1.6383,1.6381,1.6383,2009300002.0
2007-08-13 13:53:00,1.6383,1.6383,1.6379,1.6383,2009300002.0
2007-08-13 13:54:00,1.6383,1.6383,1.6383,1.6383,48800000.0
2007-08-13 13:55:00,1.6383,1.6383,1.6382,1.6382,310999996.0
2007-08-13 13:56:00,1.6382,1.6383,1.6381,1.6383,479500000.0
2007-08-13 13:57:00,1.6383,1.6383,1.6382,1.6383,165899998.0
2007-08-13 13:58:00,1.6383,1.6383,1.6381,1.6381,861700001.0
2007-08-13 13:59:00,1.6381,1.6381,1.638,1.6381,649999998.0
2007-08-13 14:00:00,1.638,1.6381,1.638,1.6381,1061500002.0
2007-08-13 14:01:00,1.6382,1.6382,1.638,1.6381,1061500002.0
2007-08-13 14:02:00,1.6381,1.6381,1.638,1.638,193399998.0
2007-08-13 14:03:00,1.638,1.638,1.6379,1.638,1120199989.0
2007-08-13 14:04:00,1.6379,1.6381,1.6379,1.6381,1988200003.0
2007-08-13 14:05:00,1.6381,1.6383,1.638,1.6383,694700003.0
2007-08-13 14:06:00,1.6383,1.6389,1.6382,1.6388,861800002.0
2007-08-13 14:07:00,1.6389,1.6393,1.6389,1.6391,973899985.0
2007-08-13 14:08:00,1.6391,1.6393,1.63905,1.6392,1332999996.0
2007-08-13 14:09:00,1.63925,1.6396,1.63915,1.6396,1498199996.0
2007-08-13 14:10:00,1.6396,1.6397,1.6393,1.6393,2086400007.0
2007-08-13 14:11:00,1.6393,1.6396,1.6392,1.6395,1070400000.0
2007-08-13 14:12:00,1.6394,1.6397,1.6394,1.6395,707499986.0
2007-08-13 14:13:00,1.6394,1.6396,1.6393,1.6395,707499986.0
2007-08-13 14:14:00,1.6395,1.63955,1.6393,1.6394,707499986.0
2007-08-13 14:15:00,1.63935,1.6395,1.63935,1.6394,1444999994.0
2007-08-13 14:16:00,1.6394,1.6395,1.63935,1.6394,883499994.0
2007-08-13 14:17:00,1.6395,1.6398,1.6394,1.6398,547600000.0
2007-08-13 14:18:00,1.6398,1.6404,1.6397,1.6404,1526500005.0
2007-08-13 14:19:00,1.6404,1.6407,1.6403,1.6404,1177300009.0
2007-08-13 14:20:00,1.6403,1.6405,1.6402,1.6404,1177300009.0
2007-08-13 14:21:00,1.6404,1.64055,1.64035,1.64055,1690199996.0
2007-08-13 14:22:00,1.6405,1.6406,1.6404,1.6405,548499997.0
2007-08-13 14:23:00,1.6405,1.6405,1.6404,1.6404,177599998.0
2007-08-13 14:24:00,1.6404,1.6405,1.6404,1.6405,575799999.0
2007-08-13 14:25:00,1.6405,1.6405,1.6401,1.6401,394100001.0
2007-08-13 14:26:00,1.6402,1.6402,1.64,1.64,712799996.0
2007-08-13 14:27:00,1.6401,1.6401,1.6398,1.63985,904099994.0
2007-08-13 14:28:00,1.63985,1.64,1.6398,1.64,976900020.0
2007-08-13 14:29:00,1.64,1.6401,1.64,1.64,991299996.0
2007-08-13 14:30:00,1.6399,1.6406,1.6399,1.6405,1029700006.0
2007-08-13 14:31:00,1.64045,1.641,1.6404,1.6409,1029700006.0
2007-08-13 14:32:00,1.641,1.6412,1.6407,1.6408,2137900004.0
2007-08-13 14:33:00,1.641,1.6411,1.6407,1.6407,2137900004.0
2007-08-13 14:34:00,1.6409,1.641,1.6408,1.6408,2137900004.0
2007-08-13 14:35:00,1.6408,1.641,1.6408,1.6409,2137900004.0
2007-08-13 14:36:00,1.6409,1.6409,1.6405,1.6405,2011700017.0
2007-08-13 14:37:00,1.6405,1.6405,1.6402,1.6402,793599997.0
2007-08-13 14:38:00,1.6402,1.6403,1.6402,1.6403,1970700012.0
2007-08-13 14:39:00,1.6403,1.6403,1.6401,1.6401,1970700012.0
2007-08-13 14:40:00,1.6402,1.6402,1.64,1.6402,1043800005.0
2007-08-13 14:41:00,1.6402,1.6405,1.6401,1.6404,1894499984.0
2007-08-13 14:42:00,1.6404,1.6404,1.64025,1.6403,1125199998.0
2007-08-13 14:43:00,1.6403,1.6404,1.6401,1.6403,1747500002.0
2007-08-13 14:44:00,1.64025,1.6405,1.64025,1.6405,375399999.0
2007-08-13 14:45:00,1.6405,1.6406,1.6404,1.6406,1129900006.0
2007-08-13 14:46:00,1.6406,1.6406,1.6404,1.6405,1644000003.0
2007-08-13 14:47:00,1.6405,1.6406,1.6405,1.6405,1084399998.0
2007-08-13 14:48:00,1.6405,1.6409,1.6404,1.6409,1457099990.0
2007-08-13 14:49:00,1.6408,1.641,1.6408,1.6409,121900000.0
2007-08-13 14:50:00,1.64095,1.64095,1.6408,1.6408,121900000.0
2007-08-13 14:51:00,1.6408,1.6408,1.6408,1.6408,298400000.0
2007-08-13 14:52:00,1.6408,1.6409,1.6406,1.6408,1125600001.0
2007-08-13 14:53:00,1.6408,1.6408,1.6406,1.6406,465599999.0
2007-08-13 14:54:00,1.6406,1.6408,1.6406,1.6408,626799993.0
2007-08-13 14:55:00,1.6408,1.641,1.6407,1.6409,1565499993.0
2007-08-13 14:56:00,1.6409,1.641,1.6408,1.6408,1121000003.0
2007-08-13 14:57:00,1.6408,1.6409,1.6407,1.6407,1372299999.0
2007-08-13 14:58:00,1.6407,1.6407,1.6407,1.6407,904000005.0
2007-08-13 14:59:00,1.6407,1.6409,1.6407,1.6408,1579699991.0
2007-08-13 15:00:00,1.6408,1.6409,1.6407,1.6408,987400008.0
2007-08-13 15:01:00,1.6408,1.6409,1.6407,1.6409,2142999998.0
2007-08-13 15:02:00,1.6409,1.6411,1.6409,1.641,1424500024.0
2007-08-13 15:03:00,1.641,1.6412,1.641,1.6412,927100002.0
2007-08-13 15:04:00,1.6412,1.6414,1.6412,1.6412,1681899990.0
2007-08-13 15:05:00,1.6413,1.6415,1.6413,1.64135,1681899990.0
2007-08-13 15:06:00,1.64135,1.64135,1.6411,1.6411,1342100005.0
2007-08-13 15:07:00,1.6411,1.6412,1.641,1.6411,1536500000.0
2007-08-13 15:08:00,1.6412,1.6413,1.6411,1.6412,836175003.0
2007-08-13 15:09:00,1.6411,1.6413,1.6411,1.6412,836175003.0
2007-08-13 15:10:00,1.6413,1.6413,1.6411,1.64115,836175003.0
2007-08-13 15:11:00,1.6412,1.64135,1.64115,1.6413,667775004.0
2007-08-13 15:12:00,1.6413,1.64135,1.6412,1.64135,838149994.0
2007-08-13 15:13:00,1.6413,1.6415,1.6413,1.6413,1053699995.0
2007-08-13 15:14:00,1.6412,1.6414,1.6412,1.6413,713099995.0
2007-08-13 15:15:00,1.6414,1.6414,1.6412,1.6413,713099995.0
2007-08-13 15:16:00,1.6413,1.6415,1.6412,1.6414,713099995.0
2007-08-13 15:17:00,1.6414,1.6415,1.6413,1.6415,1259600027.0
2007-08-13 15:18:00,1.6414,1.64145,1.6413,1.64135,921700001.0
2007-08-13 15:19:00,1.64135,1.64145,1.64105,1.6412,1516099992.0
2007-08-13 15:20:00,1.6412,1.6412,1.641,1.641,103600001.0
2007-08-13 15:21:00,1.6411,1.6411,1.6409,1.6409,577700005.0
2007-08-13 15:22:00,1.6409,1.641,1.6408,1.6408,577700005.0
2007-08-13 15:23:00,1.6409,1.641,1.6408,1.6409,1545899995.0
2007-08-13 15:24:00,1.6409,1.6411,1.64085,1.6409,1734500003.0
2007-08-13 15:25:00,1.641,1.6411,1.6409,1.6411,1637199995.0
2007-08-13 15:26:00,1.6411,1.6411,1.641,1.641,1451800003.0
2007-08-13 15:27:00,1.641,1.6411,1.6407,1.6408,1867499995.0
2007-08-13 15:28:00,1.6407,1.6408,1.6406,1.64075,1644800008.0
2007-08-13 15:29:00,1.6408,1.6408,1.6407,1.6407,518800002.0
2007-08-13 15:30:00,1.6407,1.641,1.6407,1.641,1353100005.0
2007-08-13 15:31:00,1.641,1.641,1.641,1.641,177600000.0
2007-08-13 15:32:00,1.641,1.6411,1.6409,1.6409,1554399992.0
2007-08-13 15:33:00,1.6409,1.6409,1.6404,1.6404,2111300013.0
2007-08-13 15:34:00,1.6404,1.6406,1.6403,1.6404,2111300013.0
2007-08-13 15:35:00,1.6404,1.6405,1.6401,1.6401,1655300011.0
2007-08-13 15:36:00,1.6399,1.6403,1.6398,1.6401,1545100004.0
2007-08-13 15:37:00,1.6402,1.6402,1.64,1.6401,1545100004.0
2007-08-13 15:38:00,1.64,1.64,1.6398,1.6398,1524599996.0
2007-08-13 15:39:00,1.6399,1.6399,1.6398,1.6399,1524599996.0
2007-08-13 15:40:00,1.6399,1.6399,1.6398,1.6399,1524599996.0
2007-08-13 15:41:00,1.6398,1.6399,1.63975,1.6399,1605500041.0
2007-08-13 15:42:00,1.64,1.64,1.6398,1.6399,1495100009.0
2007-08-13 15:43:00,1.6399,1.6401,1.6399,1.64,1495100009.0
2007-08-13 15:44:00,1.64,1.64005,1.6399,1.64,986799999.0
2007-08-13 15:45:00,1.64,1.6402,1.6399,1.6401,1026800005.0
2007-08-13 15:46:00,1.6402,1.6403,1.6401,1.6401,1026800005.0
2007-08-13 15:47:00,1.6402,1.6402,1.6399,1.6399,1026800005.0
2007-08-13 15:48:00,1.64,1.64005,1.6399,1.64,480900000.0
2007-08-13 15:49:00,1.64,1.64,1.6398,1.6398,483699997.0
2007-08-13 15:50:00,1.6398,1.64,1.6398,1.6399,1391900009.0
2007-08-13 15:51:00,1.6399,1.6399,1.6395,1.6396,1652000003.0
2007-08-13 15:52:00,1.6396,1.6397,1.6395,1.63965,1736999993.0
2007-08-13 15:53:00,1.6397,1.6398,1.6396,1.6398,1025399999.0
2007-08-13 15:54:00,1.6397,1.6398,1.63915,1.63915,1793000004.0
2007-08-13 15:55:00,1.6391,1.6393,1.6391,1.6391,1974000004.0
2007-08-13 15:56:00,1.6392,1.6392,1.6389,1.639,1974000004.0
2007-08-13 15:57:00,1.6391,1.6392,1.6389,1.639,1974000004.0
2007-08-13 15:58:00,1.6391,1.6391,1.639,1.6391,1974000004.0
2007-08-13 15:59:00,1.639,1.6392,1.639,1.6392,1883099985.0
2007-08-13 16:00:00,1.6391,1.6393,1.6391,1.6392,1581200004.0
2007-08-13 16:01:00,1.6393,1.6394,1.6392,1.6393,1581200004.0
2007-08-13 16:02:00,1.63935,1.63955,1.6392,1.6393,1581200004.0
2007-08-13 16:03:00,1.6392,1.6395,1.6392,1.6393,1748299977.0
2007-08-13 16:04:00,1.6394,1.6395,1.6393,1.6395,1748299977.0
2007-08-13 16:05:00,1.6394,1.6395,1.6394,1.6394,646700000.0
2007-08-13 16:06:00,1.6395,1.6406,1.6395,1.6405,1515300005.0
2007-08-13 16:07:00,1.6404,1.6405,1.6401,1.6401,1515300005.0
2007-08-13 16:08:00,1.6401,1.6405,1.6401,1.6402,1923700001.0
2007-08-13 16:09:00,1.6401,1.6407,1.6401,1.6405,1923700001.0
2007-08-13 16:10:00,1.6405,1.641,1.6405,1.641,718700001.0
2007-08-13 16:11:00,1.6411,1.6411,1.6406,1.6408,1666300008.0
2007-08-13 16:12:00,1.6407,1.6409,1.64065,1.6407,1666300008.0
2007-08-13 16:13:00,1.6408,1.641,1.6407,1.6409,1020000002.0
2007-08-13 16:14:00,1.641,1.6415,1.641,1.6415,1020000002.0
2007-08-13 16:15:00,1.6414,1.6416,1.6413,1.6416,1020000002.0
2007-08-13 16:16:00,1.6417,1.642,1.6417,1.6418,1020000002.0
2007-08-13 16:17:00,1.6419,1.6421,1.6419,1.642,1020000002.0
2007-08-13 16:18:00,1.6419,1.642,1.6417,1.6418,1240200002.0
2007-08-13 16:19:00,1.6417,1.6421,1.6417,1.6419,1240200002.0
2007-08-13 16:20:00,1.642,1.6425,1.6419,1.6424,1240200002.0
2007-08-13 16:21:00,1.6422,1.6425,1.6422,1.6423,1240200002.0
2007-08-13 16:22:00,1.6424,1.6427,1.6423,1.6427,1240200002.0
2007-08-13 16:23:00,1.6428,1.6431,1.6426,1.6428,1240200002.0
2007-08-13 16:24:00,1.6427,1.6428,1.6425,1.6425,1240200002.0
2007-08-13 16:25:00,1.6423,1.6424,1.6422,1.6422,1240200002.0
2007-08-13 16:26:00,1.6424,1.6424,1.6422,1.6422,1240200002.0
2007-08-13 16:27:00,1.6422,1.6422,1.6419,1.642,1499099997.0
2007-08-13 16:28:00,1.642,1.6422,1.642,1.6421,502000000.0
2007-08-13 16:29:00,1.6421,1.6422,1.642,1.6422,651099998.0
2007-08-13 16:30:00,1.6422,1.6423,1.6421,1.6422,389000001.0
2007-08-13 16:31:00,1.6423,1.6424,1.6422,1.6423,1674200005.0
2007-08-13 16:32:00,1.6423,1.6424,1.6422,1.6424,1674200005.0
2007-08-13 16:33:00,1.6424,1.6426,1.6421,1.6421,1402900004.0
2007-08-13 16:34:00,1.6422,1.6423,1.6421,1.6423,1402900004.0
2007-08-13 16:35:00,1.6422,1.6423,1.6421,1.6421,1402900004.0
2007-08-13 16:36:00,1.64205,1.6421,1.6419,1.6421,1402900004.0
2007-08-13 16:37:00,1.6421,1.6421,1.642,1.642,88500000.0
2007-08-13 16:38:00,1.6421,1.6422,1.642,1.6422,88500000.0
2007-08-13 16:39:00,1.6422,1.6423,1.6422,1.6423,88500000.0
2007-08-13 16:40:00,1.6424,1.6425,1.6422,1.6423,1036799994.0
2007-08-13 16:41:00,1.6421,1.6422,1.642,1.6421,1036799994.0
2007-08-13 16:42:00,1.6421,1.6422,1.642,1.6421,1438199992.0
2007-08-13 16:43:00,1.64205,1.6424,1.64205,1.6422,1835399998.0
2007-08-13 16:44:00,1.6421,1.6422,1.642,1.6421,452300005.0
2007-08-13 16:45:00,1.642,1.6422,1.6419,1.642,452300005.0
2007-08-13 16:46:00,1.642,1.6422,1.6419,1.6421,452300005.0
2007-08-13 16:47:00,1.6422,1.6424,1.6422,1.6423,1613200009.0
2007-08-13 16:48:00,1.6424,1.6424,1.6422,1.64225,1613200009.0
2007-08-13 16:49:00,1.64225,1.6424,1.64205,1.6424,2021699990.0
2007-08-13 16:50:00,1.6424,1.6425,1.6423,1.64235,576499997.0
2007-08-13 16:51:00,1.64235,1.6424,1.6423,1.6423,1300000000.0
2007-08-13 16:52:00,1.6423,1.6423,1.6422,1.6423,1039199986.0
2007-08-13 16:53:00,1.6423,1.6423,1.6418,1.6419,2092599995.0
2007-08-13 16:54:00,1.6418,1.6418,1.6415,1.6415,1315500010.0
2007-08-13 16:55:00,1.6416,1.6417,1.6413,1.6414,1315500010.0
2007-08-13 16:56:00,1.6416,1.6416,1.6411,1.6412,1315500010.0
2007-08-13 16:57:00,1.6413,1.6413,1.6411,1.6413,1315500010.0
2007-08-13 16:58:00,1.6412,1.6416,1.6412,1.6415,1315500010.0
2007-08-13 16:59:00,1.6416,1.642,1.6416,1.6419,1315500010.0
2007-08-13 17:00:00,1.642,1.6421,1.6419,1.6419,1315500010.0
2007-08-13 17:01:00,1.6421,1.64215,1.642,1.642,1315500010.0
2007-08-13 17:02:00,1.6419,1.642,1.6419,1.642,366899997.0
2007-08-13 17:03:00,1.642,1.642,1.6419,1.6419,366899997.0
2007-08-13 17:04:00,1.6419,1.642,1.6419,1.6419,229500000.0
2007-08-13 17:05:00,1.6418,1.6419,1.6414,1.6414,1786800004.0
2007-08-13 17:06:00,1.6415,1.6416,1.6414,1.6415,1850699999.0
2007-08-13 17:07:00,1.6414,1.6415,1.6412,1.6412,1850699999.0
2007-08-13 17:08:00,1.6411,1.6411,1.6408,1.641,1850699999.0
2007-08-13 17:09:00,1.6411,1.6411,1.6407,1.6407,1850699999.0
2007-08-13 17:10:00,1.6408,1.641,1.6407,1.6409,1850699999.0
2007-08-13 17:11:00,1.6409,1.6412,1.6409,1.6411,1850699999.0
2007-08-13 17:12:00,1.6412,1.6415,1.6411,1.6415,1594199997.0
2007-08-13 17:13:00,1.6415,1.6417,1.6413,1.6417,662499996.0
2007-08-13 17:14:00,1.6416,1.6419,1.6413,1.6416,662499996.0
2007-08-13 17:15:00,1.6417,1.6417,1.6415,1.6416,662499996.0
2007-08-13 17:16:00,1.6416,1.6416,1.6415,1.6416,662499996.0
2007-08-13 17:17:00,1.6416,1.6416,1.6416,1.6416,1758699998.0
2007-08-13 17:18:00,1.6417,1.6417,1.6415,1.6416,1758699998.0
2007-08-13 17:19:00,1.6416,1.6418,1.6415,1.6417,1758699998.0
2007-08-13 17:20:00,1.6418,1.6418,1.6417,1.6418,1209699998.0
2007-08-13 17:21:00,1.6419,1.6419,1.6417,1.6418,1209699998.0
2007-08-13 17:22:00,1.64185,1.64215,1.6418,1.64215,1209699998.0
2007-08-13 17:23:00,1.6421,1.6422,1.642,1.6421,1296699996.0
2007-08-13 17:24:00,1.6422,1.6422,1.642,1.6421,1478400011.0
2007-08-13 17:25:00,1.6422,1.6424,1.64215,1.6422,993299989.0
2007-08-13 17:26:00,1.6423,1.6423,1.6422,1.6422,1622500023.0
2007-08-13 17:27:00,1.6421,1.6423,1.6421,1.6423,1622500023.0
2007-08-13 17:28:00,1.6423,1.6425,1.6422,1.6423,2088099993.0
2007-08-13 17:29:00,1.6424,1.6427,1.6423,1.6426,2088099993.0
2007-08-13 17:30:00,1.6425,1.6427,1.6424,1.6426,2088099993.0
2007-08-13 17:31:00,1.64255,1.6431,1.6425,1.643,2088099993.0
2007-08-13 17:32:00,1.6429,1.643,1.6429,1.643,974700002.0
2007-08-13 17:33:00,1.6431,1.6433,1.6431,1.6433,974700002.0
2007-08-13 17:34:00,1.6433,1.6434,1.6432,1.6432,974700002.0
2007-08-13 17:35:00,1.6431,1.6432,1.6429,1.6431,1296799988.0
2007-08-13 17:36:00,1.643,1.6431,1.64285,1.643,1976999994.0
2007-08-13 17:37:00,1.643,1.643,1.6428,1.643,742299996.0
2007-08-13 17:38:00,1.643,1.6432,1.643,1.6432,742299996.0
2007-08-13 17:39:00,1.6432,1.6433,1.6431,1.6431,615000009.0
2007-08-13 17:40:00,1.6431,1.64315,1.643,1.64305,211400000.0
2007-08-13 17:41:00,1.643,1.6431,1.6426,1.6428,1773300004.0
2007-08-13 17:42:00,1.6428,1.643,1.6428,1.643,1113899984.0
2007-08-13 17:43:00,1.6429,1.643,1.64285,1.64295,333900000.0
2007-08-13 17:44:00,1.64295,1.643,1.6428,1.6429,1183700002.0
2007-08-13 17:45:00,1.6429,1.6431,1.64285,1.643,881199998.0
2007-08-13 17:46:00,1.643,1.64305,1.6429,1.6429,531300006.0
2007-08-13 17:47:00,1.6429,1.64305,1.6425,1.6427,947599999.0
2007-08-13 17:48:00,1.64265,1.6427,1.6424,1.6425,1465799995.0
2007-08-13 17:49:00,1.6424,1.6426,1.6424,1.6425,1758799995.0
2007-08-13 17:50:00,1.6425,1.6427,1.6425,1.64265,1758799995.0
2007-08-13 17:51:00,1.6427,1.6427,1.6424,1.6425,965399998.0
2007-08-13 17:52:00,1.6425,1.6427,1.6425,1.6425,958299999.0
2007-08-13 17:53:00,1.6426,1.6426,1.6425,1.6425,214199997.0
2007-08-13 17:54:00,1.64255,1.6426,1.6425,1.6426,286900003.0
2007-08-13 17:55:00,1.6425,1.6428,1.64245,1.6427,1125899993.0
2007-08-13 17:56:00,1.6427,1.6427,1.64245,1.64245,1128100000.0
2007-08-13 17:57:00,1.6425,1.6427,1.64245,1.64265,1264999990.0
2007-08-13 17:58:00,1.6427,1.6427,1.6427,1.6427,528799997.0
2007-08-13 17:59:00,1.6426,1.6428,1.6426,1.6427,1742600000.0
2007-08-13 18:00:00,1.6428,1.6429,1.6425,1.6428,1742600000.0
2007-08-13 18:01:00,1.6428,1.6429,1.6427,1.6428,734000000.0
2007-08-13 18:02:00,1.6428,1.6428,1.6426,1.6427,939200005.0
2007-08-13 18:03:00,1.6427,1.6428,1.6427,1.6427,482900009.0
2007-08-13 18:04:00,1.6427,1.6427,1.6426,1.6426,528600005.0
2007-08-13 18:05:00,1.6426,1.6429,1.6426,1.6428,1227100003.0
2007-08-13 18:06:00,1.64275,1.643,1.6427,1.643,844100012.0
2007-08-13 18:07:00,1.6429,1.6431,1.6429,1.6429,957799997.0
2007-08-13 18:08:00,1.6429,1.643,1.6429,1.643,111100001.0
2007-08-13 18:09:00,1.643,1.643,1.6428,1.6429,353199998.0
2007-08-13 18:10:00,1.6429,1.643,1.6429,1.643,596699993.0
2007-08-13 18:11:00,1.643,1.643,1.6427,1.6429,1428300005.0
2007-08-13 18:12:00,1.643,1.643,1.643,1.643,1802600001.0
2007-08-13 18:13:00,1.6431,1.6431,1.6428,1.6428,1802600001.0
2007-08-13 18:14:00,1.6428,1.6429,1.6427,1.6427,1874399978.0
2007-08-13 18:15:00,1.6428,1.6428,1.6425,1.6426,948700008.0
2007-08-13 18:16:00,1.64255,1.6426,1.6425,1.6426,1668600009.0
2007-08-13 18:17:00,1.6426,1.6426,1.6425,1.6426,488100000.0
2007-08-13 18:18:00,1.6426,1.6426,1.6426,1.6426,22400000.0
2007-08-13 18:19:00,1.6426,1.6426,1.6425,1.6425,404499998.0
2007-08-13 18:20:00,1.6425,1.6425,1.6424,1.6425,119499998.0
2007-08-13 18:21:00,1.6425,1.6425,1.6424,1.6425,583600007.0
2007-08-13 18:22:00,1.6425,1.6425,1.6422,1.6422,2040500024.0
2007-08-13 18:23:00,1.6422,1.6423,1.6422,1.6422,2040500024.0
2007-08-13 18:24:00,1.6423,1.6423,1.6421,1.6423,1649500002.0
2007-08-13 18:25:00,1.6422,1.6422,1.6421,1.6421,687799992.0
2007-08-13 18:26:00,1.6421,1.6421,1.6419,1.64195,1659700002.0
2007-08-13 18:27:00,1.64195,1.6422,1.64195,1.6422,1110499993.0
2007-08-13 18:28:00,1.6421,1.6421,1.6419,1.642,1529200021.0
2007-08-13 18:29:00,1.642,1.642,1.64185,1.6419,2143299999.0
2007-08-13 18:30:00,1.6419,1.642,1.6417,1.6417,1085000003.0
2007-08-13 18:31:00,1.6417,1.642,1.6417,1.642,1461399989.0
2007-08-13 18:32:00,1.6421,1.6423,1.6418,1.6419,1584400004.0
2007-08-13 18:33:00,1.6418,1.6419,1.64175,1.6419,1584400004.0
2007-08-13 18:34:00,1.6419,1.6419,1.6418,1.6419,603400003.0
2007-08-13 18:35:00,1.6419,1.6419,1.6417,1.6417,2046600006.0
2007-08-13 18:36:00,1.6417,1.6419,1.6417,1.6418,322500008.0
2007-08-13 18:37:00,1.6418,1.6423,1.6418,1.6422,1368899995.0
2007-08-13 18:38:00,1.6422,1.6422,1.6421,1.6421,706600001.0
2007-08-13 18:39:00,1.6421,1.6421,1.6421,1.6421,196100003.0
2007-08-13 18:40:00,1.6422,1.6422,1.6421,1.6421,196100003.0
2007-08-13 18:41:00,1.6421,1.6422,1.642,1.642,774199994.0
2007-08-13 18:42:00,1.6421,1.6421,1.64195,1.642,442499989.0
2007-08-13 18:43:00,1.642,1.642,1.6417,1.6418,1662899998.0
2007-08-13 18:44:00,1.6417,1.6418,1.6417,1.6418,1703099989.0
2007-08-13 18:45:00,1.6419,1.6419,1.6417,1.6417,1703099989.0
2007-08-13 18:46:00,1.6416,1.6418,1.6416,1.6416,702999998.0
2007-08-13 18:47:00,1.6416,1.6417,1.6415,1.6417,705100004.0
2007-08-13 18:48:00,1.6417,1.6419,1.6416,1.6416,1592299995.0
2007-08-13 18:49:00,1.6416,1.6417,1.6416,1.6416,915899987.0
2007-08-13 18:50:00,1.6417,1.6419,1.6417,1.6418,431999997.0
2007-08-13 18:51:00,1.6417,1.6419,1.6417,1.6418,477199989.0
2007-08-13 18:52:00,1.6418,1.6419,1.6417,1.6418,2034899996.0
2007-08-13 18:53:00,1.6418,1.6418,1.6417,1.6417,2034899996.0
2007-08-13 18:54:00,1.6417,1.6417,1.6416,1.6417,990199989.0
2007-08-13 18:55:00,1.6417,1.6418,1.6416,1.6418,1867599998.0
2007-08-13 18:56:00,1.642,1.6422,1.6418,1.6422,1867599998.0
2007-08-13 18:57:00,1.6422,1.6422,1.642,1.642,1011400000.0
2007-08-13 18:58:00,1.642,1.6422,1.642,1.6422,1187500014.0
2007-08-13 18:59:00,1.6422,1.6422,1.6421,1.6422,564600002.0
2007-08-13 19:00:00,1.6422,1.6422,1.6422,1.6422,1333499990.0
2007-08-13 19:01:00,1.6422,1.64225,1.642,1.6422,1333499990.0
2007-08-13 19:02:00,1.6421,1.6423,1.6421,1.6423,561499996.0
2007-08-13 19:03:00,1.6423,1.6424,1.6423,1.6423,194800000.0
2007-08-13 19:04:00,1.6423,1.6424,1.6422,1.6423,861900001.0
2007-08-13 19:05:00,1.6422,1.6422,1.6422,1.6422,666400000.0
2007-08-13 19:06:00,1.642,1.6421,1.642,1.6421,666400000.0
2007-08-13 19:07:00,1.6421,1.6422,1.6421,1.6421,958700005.0
2007-08-13 19:08:00,1.6421,1.6423,1.6421,1.6422,1339499995.0
2007-08-13 19:09:00,1.6422,1.6422,1.6421,1.6421,545900000.0
2007-08-13 19:10:00,1.6421,1.6421,1.64205,1.6421,623499990.0
2007-08-13 19:11:00,1.64205,1.6421,1.6419,1.642,1358899999.0
2007-08-13 19:12:00,1.642,1.6421,1.6419,1.6419,479299996.0
2007-08-13 19:13:00,1.642,1.642,1.6417,1.6418,841199998.0
2007-08-13 19:14:00,1.6418,1.64185,1.6417,1.6417,611900016.0
2007-08-13 19:15:00,1.6417,1.6419,1.6417,1.6419,688799999.0
2007-08-13 19:16:00,1.6419,1.642,1.64185,1.6419,688799999.0
2007-08-13 19:17:00,1.6418,1.642,1.6418,1.6419,1165699996.0
2007-08-13 19:18:00,1.6419,1.6419,1.6418,1.6419,1635399958.0
2007-08-13 19:19:00,1.6421,1.6421,1.6419,1.6421,799200005.0
2007-08-13 19:20:00,1.642,1.6421,1.642,1.642,799200005.0
2007-08-13 19:21:00,1.6419,1.642,1.6418,1.6418,799200005.0
2007-08-13 19:22:00,1.6419,1.6419,1.6416,1.6417,799200005.0
2007-08-13 19:23:00,1.6418,1.6419,1.6417,1.6419,799200005.0
2007-08-13 19:24:00,1.6419,1.64195,1.6418,1.6418,799200005.0
2007-08-13 19:25:00,1.6418,1.6423,1.6418,1.6423,604699996.0
2007-08-13 19:26:00,1.6422,1.6423,1.6422,1.6423,201900000.0
2007-08-13 19:27:00,1.6423,1.6423,1.642,1.6421,1044249998.0
2007-08-13 19:28:00,1.6421,1.6423,1.642,1.6421,875899994.0
2007-08-13 19:29:00,1.6422,1.6422,1.642,1.6421,1413099988.0
2007-08-13 19:30:00,1.6421,1.6421,1.6419,1.642,455599995.0
2007-08-13 19:31:00,1.642,1.64205,1.6418,1.642,243899999.0
2007-08-13 19:32:00,1.642,1.64205,1.6419,1.6419,767699991.0
2007-08-13 19:33:00,1.6419,1.642,1.64175,1.64175,1447000007.0
2007-08-13 19:34:00,1.64175,1.64195,1.6417,1.6419,1957500003.0
2007-08-13 19:35:00,1.6418,1.6419,1.6418,1.6419,1424899992.0
2007-08-13 19:36:00,1.6419,1.642,1.6418,1.6418,1424899992.0
2007-08-13 19:37:00,1.6419,1.642,1.6418,1.6419,909299996.0
2007-08-13 19:38:00,1.642,1.642,1.6418,1.642,909299996.0
2007-08-13 19:39:00,1.642,1.642,1.6418,1.64185,909299996.0
2007-08-13 19:40:00,1.6419,1.6419,1.6417,1.6418,1121900007.0
2007-08-13 19:41:00,1.642,1.642,1.6416,1.6418,695800001.0
2007-08-13 19:42:00,1.6417,1.6418,1.6417,1.6417,695800001.0
2007-08-13 19:43:00,1.6417,1.6423,1.6417,1.6422,1170699990.0
2007-08-13 19:44:00,1.6421,1.6423,1.6421,1.6422,2069200015.0
2007-08-13 19:45:00,1.6422,1.6422,1.6418,1.642,1701900010.0
2007-08-13 19:46:00,1.6422,1.6422,1.642,1.642,495200003.0
2007-08-13 19:47:00,1.642,1.6421,1.6419,1.642,495200003.0
2007-08-13 19:48:00,1.642,1.642,1.6419,1.6419,1005400002.0
2007-08-13 19:49:00,1.6419,1.6421,1.6418,1.6418,673000002.0
2007-08-13 19:50:00,1.6418,1.6418,1.6417,1.6417,642200001.0
2007-08-13 19:51:00,1.6417,1.6418,1.6417,1.6417,58700000.0
2007-08-13 19:52:00,1.6417,1.6418,1.6416,1.6416,633700005.0
2007-08-13 19:53:00,1.6416,1.6422,1.6416,1.642,2134199989.0
2007-08-13 19:54:00,1.6421,1.6421,1.6419,1.6421,943100000.0
2007-08-13 19:55:00,1.6422,1.6422,1.642,1.6421,943100000.0
2007-08-13 19:56:00,1.6421,1.6421,1.6421,1.6421,4800000.0
2007-08-13 19:57:00,1.6421,1.6421,1.6421,1.6421,63800000.0
2007-08-13 19:58:00,1.6422,1.6422,1.642,1.6421,1741900011.0
2007-08-13 19:59:00,1.6422,1.6422,1.6421,1.6421,1741900011.0
2007-08-13 20:00:00,1.6422,1.6425,1.6422,1.6425,1741900011.0
2007-08-13 20:01:00,1.6425,1.6425,1.6421,1.6423,1741900011.0
2007-08-13 20:02:00,1.6423,1.6423,1.6421,1.6423,939700001.0
2007-08-13 20:03:00,1.6422,1.6425,1.6422,1.6425,939700001.0
2007-08-13 20:04:00,1.64245,1.6426,1.6424,1.6425,939700001.0
2007-08-13 20:05:00,1.6425,1.6425,1.6424,1.6424,134100001.0
2007-08-13 20:06:00,1.6425,1.6425,1.6424,1.6425,163500000.0
2007-08-13 20:07:00,1.6425,1.6425,1.6425,1.6425,39200000.0
2007-08-13 20:08:00,1.6425,1.6425,1.6424,1.6424,930200006.0
2007-08-13 20:09:00,1.6423,1.6425,1.6422,1.6423,998900015.0
2007-08-13 20:10:00,1.6423,1.6423,1.6422,1.6422,641100003.0
2007-08-13 20:11:00,1.6423,1.6424,1.64225,1.6424,282200001.0
2007-08-13 20:12:00,1.6424,1.6424,1.6422,1.6422,315100006.0
2007-08-13 20:13:00,1.6422,1.6422,1.642,1.6422,853700007.0
2007-08-13 20:14:00,1.6422,1.6422,1.6421,1.6422,868499997.0
2007-08-13 20:15:00,1.6422,1.6424,1.6421,1.6423,2064099993.0
2007-08-13 20:16:00,1.6423,1.6423,1.64215,1.64215,2005300000.0
2007-08-13 20:17:00,1.6423,1.6424,1.6422,1.6423,1425599992.0
2007-08-13 20:18:00,1.6424,1.6424,1.6423,1.6423,1425599992.0
2007-08-13 20:19:00,1.64225,1.6424,1.6422,1.6423,1425599992.0
2007-08-13 20:20:00,1.6423,1.6423,1.6422,1.6423,1151799997.0
2007-08-13 20:21:00,1.6423,1.6424,1.6422,1.6422,1438900011.0
2007-08-13 20:22:00,1.6422,1.6425,1.6422,1.6424,672399991.0
2007-08-13 20:23:00,1.64225,1.6424,1.6422,1.6423,816700008.0
2007-08-13 20:24:00,1.6423,1.6425,1.6422,1.6423,1690900024.0
2007-08-13 20:25:00,1.6423,1.6425,1.6423,1.6424,1128200012.0
2007-08-13 20:26:00,1.6424,1.6424,1.6424,1.6424,176000000.0
2007-08-13 20:27:00,1.6424,1.6425,1.6424,1.6425,87200000.0
2007-08-13 20:28:00,1.6425,1.6425,1.6424,1.6424,120700000.0
2007-08-13 20:29:00,1.6424,1.6425,1.6423,1.6423,627199997.0
2007-08-13 20:30:00,1.6423,1.6424,1.6423,1.6423,735199993.0
2007-08-13 20:31:00,1.6423,1.64235,1.6422,1.6423,1567000000.0
2007-08-13 20:32:00,1.6423,1.6423,1.6421,1.6423,696399983.0
2007-08-13 20:33:00,1.6423,1.6423,1.6421,1.6422,1399699976.0
2007-08-13 20:34:00,1.6422,1.6422,1.6421,1.6422,1399699976.0
2007-08-13 20:35:00,1.6422,1.6422,1.6421,1.6421,359799993.0
2007-08-13 20:36:00,1.6421,1.6422,1.6421,1.6422,378699997.0
2007-08-13 20:37:00,1.6422,1.6422,1.6421,1.6421,482200005.0
2007-08-13 20:38:00,1.6422,1.6422,1.6421,1.6421,448100000.0
2007-08-13 20:39:00,1.64205,1.64225,1.642,1.64225,767699990.0
2007-08-13 20:40:00,1.64225,1.64245,1.6422,1.6424,455400000.0
2007-08-13 20:41:00,1.6424,1.6425,1.6423,1.6423,1049100009.0
2007-08-13 20:42:00,1.6423,1.6424,1.6423,1.6424,419900008.0
2007-08-13 20:43:00,1.6423,1.6424,1.6422,1.6422,745800005.0
2007-08-13 20:44:00,1.6422,1.6424,1.6421,1.6422,1687899996.0
2007-08-13 20:45:00,1.6422,1.6423,1.6422,1.6423,1114300014.0
2007-08-13 20:46:00,1.6423,1.6425,1.6423,1.6423,525499997.0
2007-08-13 20:47:00,1.6423,1.6424,1.6421,1.6422,1041300002.0
2007-08-13 20:48:00,1.6422,1.6422,1.6419,1.6421,605500002.0
2007-08-13 20:49:00,1.642,1.6422,1.642,1.6421,375600000.0
2007-08-13 20:50:00,1.6421,1.64235,1.6421,1.6422,607200001.0
2007-08-13 20:51:00,1.6422,1.64225,1.6421,1.6422,269799997.0
2007-08-13 20:52:00,1.6422,1.6423,1.642,1.6421,1315700004.0
2007-08-13 20:53:00,1.6421,1.6422,1.642,1.642,1315700004.0
2007-08-13 20:54:00,1.64205,1.6421,1.642,1.6421,229000000.0
2007-08-13 20:55:00,1.6421,1.6421,1.6421,1.6421,24800000.0
2007-08-13 20:56:00,1.6421,1.6421,1.6421,1.6421,156800000.0
2007-08-13 20:57:00,1.64149,1.64177,1.64149,1.6415,349599997.0
2007-08-13 20:58:00,1.6421,1.6421,1.642,1.6421,811400005.0
2007-08-13 20:59:00,1.642,1.6421,1.6418,1.6418,811400005.0
2007-08-13 21:00:00,1.6417,1.6418,1.6416,1.6417,811400005.0
2007-08-13 21:01:00,1.6417,1.6417,1.6417,1.6417,811400005.0
2007-08-13 21:02:00,1.6417,1.6417,1.6416,1.6417,515300002.0
2007-08-13 21:03:00,1.6417,1.6418,1.6417,1.6417,725000002.0
2007-08-13 21:04:00,1.6417,1.6417,1.6415,1.6416,1510500011.0
2007-08-13 21:05:00,1.6415,1.6416,1.6415,1.6415,531100003.0
2007-08-13 21:06:00,1.6415,1.6415,1.64135,1.64135,1261100007.0
2007-08-13 21:07:00,1.64135,1.6415,1.6413,1.6414,892300005.0
2007-08-13 21:08:00,1.6415,1.6415,1.6414,1.6414,195600000.0
2007-08-13 21:09:00,1.6414,1.6416,1.6414,1.6415,1647099993.0
2007-08-13 21:10:00,1.6415,1.6415,1.6414,1.6414,931500011.0
2007-08-13 21:11:00,1.6414,1.6415,1.6414,1.6415,676800001.0
2007-08-13 21:12:00,1.6415,1.6415,1.6414,1.6414,839799999.0
2007-08-13 21:13:00,1.6414,1.6415,1.6414,1.6415,413299992.0
2007-08-13 21:14:00,1.6415,1.6415,1.6415,1.6415,413299992.0
2007-08-13 21:15:00,1.6414,1.6414,1.6413,1.6413,825799993.0
2007-08-13 21:16:00,1.6413,1.6413,1.64115,1.6412,1817600010.0
2007-08-13 21:17:00,1.6412,1.6413,1.6412,1.64125,467599996.0
2007-08-13 21:18:00,1.6413,1.6413,1.6412,1.6412,880599998.0
2007-08-13 21:19:00,1.6413,1.6413,1.6412,1.6413,441100002.0
2007-08-13 21:20:00,1.6413,1.6413,1.6413,1.6413,440999995.0
2007-08-13 21:21:00,1.6413,1.6413,1.6412,1.6412,767000000.0
2007-08-13 21:22:00,1.6412,1.6412,1.6412,1.6412,1372199974.0
2007-08-13 21:23:00,1.6412,1.6413,1.64115,1.6412,1372199974.0
2007-08-13 21:24:00,1.6412,1.6412,1.64085,1.64085,592900001.0
2007-08-13 21:25:00,1.6409,1.6412,1.6408,1.6412,1852799999.0
2007-08-13 21:26:00,1.6412,1.6413,1.6412,1.6412,1957699983.0
2007-08-13 21:27:00,1.6412,1.6412,1.641,1.6411,1099699992.0
2007-08-13 21:28:00,1.6411,1.6413,1.6411,1.64125,1532500001.0
2007-08-13 21:29:00,1.64125,1.6414,1.6412,1.6414,293499999.0
2007-08-13 21:30:00,1.6414,1.6415,1.6413,1.64135,687699993.0
2007-08-13 21:31:00,1.6414,1.6415,1.6413,1.6413,823599986.0
2007-08-13 21:32:00,1.6414,1.6415,1.6413,1.64135,804299998.0
2007-08-13 21:33:00,1.64135,1.64135,1.6412,1.64135,334999995.0
2007-08-13 21:34:00,1.6414,1.6414,1.6413,1.6413,149400003.0
2007-08-13 21:35:00,1.6413,1.6413,1.6412,1.6413,990300005.0
2007-08-13 21:36:00,1.6413,1.6413,1.6412,1.6412,479999999.0
2007-08-13 21:37:00,1.6413,1.6413,1.6413,1.6413,260000000.0
2007-08-13 21:38:00,1.6414,1.6414,1.6413,1.6413,207199999.0
2007-08-13 21:39:00,1.6413,1.6414,1.6413,1.6414,275599999.0
2007-08-13 21:40:00,1.6413,1.6414,1.6413,1.6413,1068600001.0
2007-08-13 21:41:00,1.64135,1.6414,1.6412,1.6412,678300006.0
2007-08-13 21:42:00,1.6413,1.6414,1.6413,1.6413,279799999.0
2007-08-13 21:43:00,1.6413,1.6414,1.6413,1.6414,1253900026.0
2007-08-13 21:44:00,1.6414,1.64155,1.6414,1.64155,863400008.0
2007-08-13 21:45:00,1.64155,1.6417,1.6413,1.6416,617200002.0
2007-08-13 21:46:00,1.6416,1.6416,1.6415,1.6415,208100003.0
2007-08-13 21:47:00,1.6415,1.6418,1.6415,1.6416,1664000021.0
2007-08-13 21:48:00,1.6417,1.6417,1.6415,1.6417,1433700026.0
2007-08-13 21:49:00,1.6417,1.64175,1.6416,1.6416,848799981.0
2007-08-13 21:50:00,1.6415,1.6417,1.6415,1.6416,2043199998.0
2007-08-13 21:51:00,1.6416,1.6417,1.64125,1.6413,2043199998.0
2007-08-13 21:52:00,1.6413,1.6413,1.6407,1.641,503200006.0
2007-08-13 21:53:00,1.6409,1.641,1.6407,1.641,503200006.0
2007-08-13 21:54:00,1.641,1.641,1.6409,1.641,503200006.0
2007-08-13 21:55:00,1.641,1.6411,1.6409,1.6409,1072300006.0
2007-08-13 21:56:00,1.6408,1.6409,1.6408,1.6409,741599987.0
2007-08-13 21:57:00,1.6409,1.6409,1.6407,1.6407,2066500011.0
2007-08-13 21:58:00,1.6409,1.6409,1.6408,1.6409,767999998.0
2007-08-13 21:59:00,1.6408,1.6413,1.6408,1.6412,767999998.0
2007-08-13 22:00:00,1.64115,1.6413,1.6408,1.6408,767999998.0
2007-08-13 22:01:00,1.6409,1.6411,1.6409,1.6411,682699992.0
2007-08-13 22:02:00,1.6412,1.6414,1.6412,1.6414,137900000.0
2007-08-13 22:03:00,1.6413,1.6415,1.6411,1.6411,406400003.0
2007-08-13 22:04:00,1.6412,1.6414,1.6411,1.6412,558700004.0
2007-08-13 22:05:00,1.6413,1.6414,1.6411,1.6412,114800000.0
2007-08-13 22:06:00,1.6412,1.64125,1.6411,1.6411,312199999.0
2007-08-13 22:07:00,1.6412,1.6413,1.6411,1.6411,415200004.0
2007-08-13 22:08:00,1.6411,1.6414,1.6411,1.64125,562299999.0
2007-08-13 22:09:00,1.64125,1.6415,1.6412,1.6415,917000000.0
2007-08-13 22:10:00,1.6415,1.6415,1.6414,1.6414,193600000.0
2007-08-13 22:11:00,1.6414,1.6415,1.6411,1.64115,608100004.0
2007-08-13 22:12:00,1.6413,1.6413,1.64105,1.6411,577900001.0
2007-08-13 22:13:00,1.6411,1.6413,1.64105,1.6411,932699999.0
2007-08-13 22:14:00,1.6411,1.6411,1.6409,1.6409,809199991.0
2007-08-13 22:15:00,1.641,1.6411,1.641,1.6411,382100000.0
2007-08-13 22:16:00,1.6411,1.6412,1.641,1.6411,348900001.0
2007-08-13 22:17:00,1.6411,1.6412,1.641,1.6411,291999999.0
2007-08-13 22:18:00,1.6411,1.6413,1.6409,1.6413,1854899986.0
2007-08-13 22:19:00,1.6412,1.6413,1.641,1.6411,691199997.0
2007-08-13 22:20:00,1.6411,1.6413,1.641,1.641,752199997.0
2007-08-13 22:21:00,1.641,1.64115,1.6409,1.6411,714200000.0
2007-08-13 22:22:00,1.6411,1.6412,1.641,1.6411,527099993.0
2007-08-13 22:23:00,1.6411,1.6413,1.6411,1.6413,399300000.0
2007-08-13 22:24:00,1.6413,1.6413,1.6413,1.6413,5900000.0
2007-08-13 22:25:00,1.6412,1.6413,1.6412,1.6413,59200000.0
2007-08-13 22:26:00,1.6413,1.6414,1.6412,1.6413,94600000.0
2007-08-13 22:27:00,1.6413,1.6413,1.6412,1.6413,297099999.0
2007-08-13 22:28:00,1.6413,1.6414,1.6412,1.6412,191100002.0
2007-08-13 22:29:00,1.6412,1.6414,1.641,1.6411,1003099996.0
2007-08-13 22:30:00,1.6411,1.6413,1.641,1.6412,970200002.0
2007-08-13 22:31:00,1.6411,1.6412,1.641,1.6411,481299989.0
2007-08-13 22:32:00,1.6412,1.6412,1.6411,1.6412,46900000.0
2007-08-13 22:33:00,1.6412,1.6412,1.6411,1.6411,148299998.0
2007-08-13 22:34:00,1.6411,1.6411,1.6407,1.6407,564499995.0
2007-08-13 22:35:00,1.6408,1.641,1.6407,1.641,458100004.0
2007-08-13 22:36:00,1.641,1.641,1.6409,1.641,213800002.0
2007-08-13 22:37:00,1.641,1.641,1.6409,1.641,206800008.0
2007-08-13 22:38:00,1.641,1.641,1.64085,1.64085,609500006.0
2007-08-13 22:39:00,1.6409,1.641,1.64085,1.6409,488499996.0
2007-08-13 22:40:00,1.6409,1.6409,1.6408,1.6408,175600000.0
2007-08-13 22:41:00,1.6408,1.6408,1.6407,1.6408,207899999.0
2007-08-13 22:42:00,1.641,1.641,1.6408,1.6409,222000000.0
2007-08-13 22:43:00,1.6409,1.6409,1.6408,1.6408,224300004.0
2007-08-13 22:44:00,1.6408,1.6409,1.6408,1.6408,779700014.0
2007-08-13 22:45:00,1.6409,1.64095,1.6408,1.64095,199000006.0
2007-08-13 22:46:00,1.64095,1.64095,1.6409,1.6409,33100000.0
2007-08-13 22:47:00,1.64095,1.641,1.6409,1.6409,87100000.0
2007-08-13 22:48:00,1.6409,1.641,1.6408,1.6409,307600006.0
2007-08-13 22:49:00,1.6409,1.6409,1.6406,1.6407,1624399990.0
2007-08-13 22:50:00,1.6407,1.6408,1.6405,1.6407,1824300002.0
2007-08-13 22:51:00,1.6407,1.6408,1.6407,1.6407,250600000.0
2007-08-13 22:52:00,1.6407,1.6407,1.6404,1.6405,1185999999.0
2007-08-13 22:53:00,1.64045,1.6407,1.64045,1.6405,1278399996.0
2007-08-13 22:54:00,1.6405,1.6407,1.6404,1.6404,1229900000.0
2007-08-13 22:55:00,1.6405,1.6405,1.64045,1.6405,733900000.0
2007-08-13 22:56:00,1.6405,1.6405,1.6405,1.6405,406500000.0
2007-08-13 22:57:00,1.6405,1.64085,1.6404,1.6404,559900000.0
2007-08-13 22:58:00,1.64045,1.6405,1.64045,1.6405,483800010.0
2007-08-13 22:59:00,1.6405,1.64085,1.6405,1.64075,345200005.0
2007-08-13 23:00:00,1.64075,1.64075,1.6403,1.6404,420999997.0
2007-08-13 23:01:00,1.6404,1.6404,1.6403,1.6404,66800000.0
2007-08-13 23:02:00,1.6405,1.6405,1.6405,1.6405,11900000.0
2007-08-13 23:03:00,1.6404,1.6404,1.6401,1.6404,170400000.0
2007-08-13 23:04:00,1.6404,1.6404,1.6401,1.6401,169400000.0
2007-08-13 23:05:00,1.6401,1.6405,1.6401,1.6401,589600000.0
2007-08-13 23:06:00,1.6404,1.6404,1.64,1.6402,1316999993.0
2007-08-13 23:07:00,1.6401,1.6402,1.64,1.64,716100000.0
2007-08-13 23:08:00,1.64,1.6403,1.6399,1.6402,677500006.0
2007-08-13 23:09:00,1.6402,1.6402,1.64,1.6401,394199999.0
2007-08-13 23:10:00,1.6401,1.6402,1.6399,1.6402,421800002.0
2007-08-13 23:11:00,1.6401,1.6405,1.6401,1.6403,1507600000.0
2007-08-13 23:12:00,1.6403,1.6405,1.6403,1.6403,1219999998.0
2007-08-13 23:13:00,1.6403,1.6403,1.6402,1.64025,514700000.0
2007-08-13 23:14:00,1.6403,1.6404,1.64025,1.6403,758399997.0
2007-08-13 23:15:00,1.6403,1.6404,1.64025,1.6404,234200000.0
2007-08-13 23:16:00,1.6404,1.6404,1.6404,1.6404,122000003.0
2007-08-13 23:17:00,1.6404,1.6404,1.64035,1.6404,199199997.0
2007-08-13 23:18:00,1.6405,1.6405,1.6403,1.6405,489300000.0
2007-08-13 23:19:00,1.6404,1.6405,1.64025,1.64025,391299999.0
2007-08-13 23:20:00,1.64025,1.6405,1.6402,1.6405,386599998.0
2007-08-13 23:21:00,1.6405,1.6406,1.6402,1.6403,926799990.0
2007-08-13 23:22:00,1.6404,1.6405,1.6403,1.6405,246200000.0
2007-08-13 23:23:00,1.64065,1.6407,1.6403,1.64035,537300005.0
2007-08-13 23:24:00,1.6404,1.64045,1.6402,1.64035,152899999.0
2007-08-13 23:25:00,1.6404,1.6405,1.6404,1.6405,95800000.0
2007-08-13 23:26:00,1.6405,1.6406,1.64045,1.6406,332999994.0
2007-08-13 23:27:00,1.64055,1.6406,1.64055,1.64055,95199999.0
2007-08-13 23:28:00,1.6406,1.6406,1.64055,1.6406,148800001.0
2007-08-13 23:29:00,1.6406,1.6407,1.6405,1.64065,522499998.0
2007-08-13 23:30:00,1.6407,1.6407,1.6405,1.6406,297300006.0
2007-08-13 23:31:00,1.6406,1.64075,1.6406,1.6406,458899998.0
2007-08-13 23:32:00,1.6407,1.6407,1.6405,1.64055,169700001.0
2007-08-13 23:33:00,1.6406,1.6415,1.6405,1.6411,826499994.0
2007-08-13 23:34:00,1.6415,1.6417,1.6412,1.6417,572800002.0
2007-08-13 23:35:00,1.6417,1.6417,1.6414,1.6415,503599996.0
2007-08-13 23:36:00,1.6415,1.6415,1.6413,1.6413,96599999.0
2007-08-13 23:37:00,1.6413,1.6415,1.6413,1.6415,499099997.0
2007-08-13 23:38:00,1.6415,1.64165,1.6408,1.64105,657900001.0
2007-08-13 23:39:00,1.6411,1.6412,1.6411,1.6412,365799994.0
2007-08-13 23:40:00,1.64102,1.64136,1.64057,1.64108,368600002.0
2007-08-13 23:41:00,1.6412,1.6413,1.6412,1.6412,120200000.0
2007-08-13 23:42:00,1.6412,1.6412,1.6406,1.6406,404100004.0
2007-08-13 23:43:00,1.64045,1.6408,1.6402,1.6404,463500008.0
2007-08-13 23:44:00,1.6404,1.6404,1.6404,1.6404,1800000.0
2007-08-13 23:45:00,1.6404,1.6404,1.64,1.6402,633300003.0
2007-08-13 23:46:00,1.64,1.6403,1.64,1.64,209000002.0
2007-08-13 23:47:00,1.64,1.6401,1.64,1.6401,323199989.0
2007-08-13 23:48:00,1.6401,1.6401,1.6401,1.6401,21600000.0
2007-08-13 23:49:00,1.6401,1.6401,1.64,1.64,149500004.0
2007-08-13 23:50:00,1.6401,1.6401,1.6401,1.6401,9600000.0
2007-08-13 23:51:00,1.6401,1.6401,1.6401,1.6401,60799998.0
2007-08-13 23:52:00,1.6401,1.6401,1.6401,1.6401,48800000.0
2007-08-13 23:53:00,1.63976,1.63983,1.63964,1.63983,293100000.0
2007-08-13 23:54:00,1.64,1.6401,1.6398,1.6401,565599999.0
2007-08-13 23:55:00,1.64,1.64035,1.64,1.64035,186600001.0
2007-08-13 23:56:00,1.64033,1.64039,1.63994,1.64015,216299996.0
2007-08-13 23:57:00,1.6403,1.6403,1.6403,1.6403,165799999.0
2007-08-13 23:58:00,1.6403,1.6403,1.6399,1.6401,827499994.0
2007-08-13 23:59:00,1.6401,1.6401,1.64,1.64005,254000000.0
2007-08-14 00:00:00,1.64005,1.6401,1.64005,1.6401,219200000.0
2007-08-14 00:01:00,1.6401,1.6401,1.6398,1.6401,440100002.0
2007-08-14 00:02:00,1.64015,1.64015,1.6399,1.6399,180900001.0
2007-08-14 00:03:00,1.6398,1.6401,1.6398,1.64,434599996.0
2007-08-14 00:04:00,1.6401,1.6401,1.6401,1.6401,190400005.0
2007-08-14 00:05:00,1.6401,1.64015,1.6401,1.64015,289600004.0
2007-08-14 00:06:00,1.64015,1.6403,1.64,1.64005,730200002.0
2007-08-14 00:07:00,1.6401,1.6401,1.6401,1.6401,176500003.0
2007-08-14 00:08:00,1.6401,1.64035,1.6401,1.6401,508300000.0
2007-08-14 00:09:00,1.6401,1.6401,1.6401,1.6401,13600000.0
2007-08-14 00:10:00,1.6401,1.64025,1.6401,1.6402,121900001.0
2007-08-14 00:11:00,1.6402,1.6403,1.6402,1.6403,458900002.0
2007-08-14 00:12:00,1.6404,1.6404,1.6403,1.6403,343899999.0
2007-08-14 00:13:00,1.6403,1.6405,1.6403,1.6405,426400000.0
2007-08-14 00:14:00,1.6405,1.6409,1.6405,1.6407,794100004.0
2007-08-14 00:15:00,1.6407,1.6408,1.6405,1.64065,925199999.0
2007-08-14 00:16:00,1.64065,1.6407,1.6405,1.6406,436900004.0
2007-08-14 00:17:00,1.64065,1.6407,1.6406,1.6406,115299998.0
2007-08-14 00:18:00,1.6406,1.6406,1.6406,1.6406,98799999.0
2007-08-14 00:19:00,1.6406,1.6406,1.6406,1.6406,178799998.0
2007-08-14 00:20:00,1.6406,1.6408,1.6406,1.6406,508799992.0
2007-08-14 00:21:00,1.6406,1.6406,1.6406,1.6406,16799999.0
2007-08-14 00:22:00,1.64036,1.64051,1.63989,1.64025,255999994.0
2007-08-14 00:23:00,1.6406,1.6406,1.6406,1.6406,54399997.0
2007-08-14 00:24:00,1.6406,1.6407,1.6406,1.6407,165600001.0
2007-08-14 00:25:00,1.6407,1.6407,1.6406,1.6406,163199994.0
2007-08-14 00:26:00,1.6406,1.6406,1.64055,1.6406,363599994.0
2007-08-14 00:27:00,1.6406,1.6406,1.6406,1.6406,30400000.0
2007-08-14 00:28:00,1.6405,1.6405,1.6405,1.6405,302399994.0
2007-08-14 00:29:00,1.6405,1.6405,1.6405,1.6405,535199997.0
2007-08-14 00:30:00,1.6405,1.6405,1.6405,1.6405,110800000.0
2007-08-14 00:31:00,1.6405,1.6405,1.6404,1.6404,414400003.0
2007-08-14 00:32:00,1.6404,1.64055,1.6404,1.6405,83799999.0
2007-08-14 00:33:00,1.6405,1.64055,1.6405,1.6405,1048199997.0
2007-08-14 00:34:00,1.6405,1.6405,1.6405,1.6405,204000000.0
2007-08-14 00:35:00,1.6405,1.6405,1.6405,1.6405,359999997.0
2007-08-14 00:36:00,1.6405,1.6405,1.64045,1.64045,471799986.0
2007-08-14 00:37:00,1.64045,1.6406,1.64045,1.6405,287700002.0
2007-08-14 00:38:00,1.6405,1.6406,1.6405,1.6406,361899998.0
2007-08-14 00:39:00,1.6406,1.6406,1.6406,1.6406,12000000.0
2007-08-14 00:40:00,1.6406,1.6406,1.6406,1.6406,234500000.0
2007-08-14 00:41:00,1.64013,1.64055,1.63991,1.6403,747500011.0
2007-08-14 00:42:00,1.6406,1.6406,1.6406,1.6406,246400000.0
2007-08-14 00:43:00,1.6406,1.6406,1.6406,1.6406,221000000.0
2007-08-14 00:44:00,1.6406,1.6406,1.6406,1.6406,238700000.0
2007-08-14 00:45:00,1.6406,1.6406,1.6406,1.6406,16000000.0
2007-08-14 00:46:00,1.6406,1.6406,1.6405,1.6405,253899996.0
2007-08-14 00:47:00,1.6405,1.6406,1.64045,1.6405,299900002.0
2007-08-14 00:48:00,1.6405,1.6405,1.64,1.6401,984800002.0
2007-08-14 00:49:00,1.6401,1.6401,1.6399,1.6399,184599996.0
2007-08-14 00:50:00,1.6399,1.6399,1.63975,1.6398,712599996.0
2007-08-14 00:51:00,1.6398,1.6398,1.6398,1.6398,44799999.0
2007-08-14 00:52:00,1.6398,1.6398,1.6398,1.6398,107999996.0
2007-08-14 00:53:00,1.6398,1.6398,1.6398,1.6398,36000000.0
2007-08-14 00:54:00,1.6398,1.64,1.6397,1.6398,711199993.0
2007-08-14 00:55:00,1.6398,1.6398,1.6397,1.6398,350399994.0
2007-08-14 00:56:00,1.6398,1.6399,1.6398,1.6398,848299992.0
2007-08-14 00:57:00,1.6398,1.64,1.6398,1.6398,706899987.0
2007-08-14 00:58:00,1.6398,1.64,1.6398,1.6399,481599996.0
2007-08-14 00:59:00,1.6399,1.6399,1.6397,1.6397,107000001.0
2007-08-14 01:00:00,1.6397,1.6398,1.6397,1.6398,153899999.0
2007-08-14 01:01:00,1.6398,1.6399,1.6397,1.6398,569399991.0
2007-08-14 01:02:00,1.6398,1.6399,1.6397,1.6398,638199988.0
2007-08-14 01:03:00,1.6398,1.6398,1.6398,1.6398,22399999.0
2007-08-14 01:04:00,1.6398,1.6398,1.6398,1.6398,227999988.0
2007-08-14 01:05:00,1.6398,1.6399,1.6398,1.6399,114400001.0
2007-08-14 01:06:00,1.63967,1.63979,1.63931,1.63945,197099997.0
2007-08-14 01:07:00,1.6399,1.64,1.6397,1.6397,289999995.0
2007-08-14 01:08:00,1.6398,1.64,1.6398,1.6399,318199998.0
2007-08-14 01:09:00,1.6399,1.64,1.6399,1.64,113400000.0
2007-08-14 01:10:00,1.64,1.6401,1.6397,1.6399,308000000.0
2007-08-14 01:11:00,1.6399,1.6399,1.6398,1.6399,195100002.0
2007-08-14 01:12:00,1.6399,1.6399,1.6398,1.6398,628499998.0
2007-08-14 01:13:00,1.6398,1.6398,1.6397,1.6397,141400000.0
2007-08-14 01:14:00,1.6397,1.6397,1.6396,1.6397,422600008.0
2007-08-14 01:15:00,1.6396,1.6397,1.6396,1.6397,53000001.0
2007-08-14 01:16:00,1.6397,1.6397,1.6396,1.6397,70500001.0
2007-08-14 01:17:00,1.6397,1.6397,1.6395,1.6396,206499997.0
2007-08-14 01:18:00,1.6396,1.63965,1.6395,1.6396,373099996.0
2007-08-14 01:19:00,1.6396,1.6396,1.63955,1.6396,223599998.0
2007-08-14 01:20:00,1.6396,1.6396,1.6396,1.6396,83199998.0
2007-08-14 01:21:00,1.6396,1.6398,1.6396,1.6397,802199999.0
2007-08-14 01:22:00,1.6397,1.6398,1.6396,1.6397,531399998.0
2007-08-14 01:23:00,1.6397,1.6397,1.6396,1.6397,165199999.0
2007-08-14 01:24:00,1.63965,1.63965,1.6396,1.6396,85599997.0
2007-08-14 01:25:00,1.6396,1.6397,1.6396,1.6397,866399993.0
2007-08-14 01:26:00,1.6397,1.6397,1.63955,1.6396,211199999.0
2007-08-14 01:27:00,1.6396,1.6396,1.6396,1.6396,4800000.0
2007-08-14 01:28:00,1.6396,1.6397,1.6396,1.6397,172899997.0
2007-08-14 01:29:00,1.6397,1.6398,1.6395,1.6396,606000005.0
2007-08-14 01:30:00,1.6396,1.6398,1.6396,1.6396,331599995.0
2007-08-14 01:31:00,1.63965,1.6397,1.63965,1.63965,37300000.0
2007-08-14 01:32:00,1.6396,1.6397,1.6396,1.6397,64000000.0
2007-08-14 01:33:00,1.6397,1.6397,1.6396,1.6396,202599998.0
2007-08-14 01:34:00,1.6396,1.6396,1.6395,1.6396,433399997.0
2007-08-14 01:35:00,1.6396,1.6396,1.63955,1.6396,474399998.0
2007-08-14 01:36:00,1.6396,1.6396,1.6395,1.6396,394999997.0
2007-08-14 01:37:00,1.6395,1.6396,1.6395,1.6396,618399997.0
2007-08-14 01:38:00,1.6396,1.6396,1.6395,1.6395,343799996.0
2007-08-14 01:39:00,1.6395,1.6396,1.6394,1.6395,761499997.0
2007-08-14 01:40:00,1.6396,1.6398,1.63955,1.6398,432800000.0
2007-08-14 01:41:00,1.63975,1.6398,1.6396,1.6396,1107399993.0
2007-08-14 01:42:00,1.6398,1.64,1.63965,1.6397,306000000.0
2007-08-14 01:43:00,1.64,1.64,1.63975,1.63975,90500000.0
2007-08-14 01:44:00,1.6398,1.6399,1.6396,1.6399,787599996.0
2007-08-14 01:45:00,1.6399,1.6399,1.6397,1.6397,381400002.0
2007-08-14 01:46:00,1.6397,1.6398,1.6397,1.6398,332799996.0
2007-08-14 01:47:00,1.6398,1.6399,1.6397,1.6398,717499988.0
2007-08-14 01:48:00,1.6398,1.64,1.6398,1.6398,822999991.0
2007-08-14 01:49:00,1.6398,1.6398,1.6398,1.6398,678100007.0
2007-08-14 01:50:00,1.6398,1.6398,1.6398,1.6398,129600001.0
2007-08-14 01:51:00,1.6398,1.6398,1.63965,1.6397,431199997.0
2007-08-14 01:52:00,1.6397,1.6398,1.6396,1.63975,473599998.0
2007-08-14 01:53:00,1.6398,1.64,1.6398,1.6398,681399980.0
2007-08-14 01:54:00,1.6398,1.6398,1.63975,1.6398,209999994.0
2007-08-14 01:55:00,1.6398,1.6399,1.6398,1.6399,36799998.0
2007-08-14 01:56:00,1.6399,1.64,1.6399,1.64,88799995.0
2007-08-14 01:57:00,1.6399,1.64,1.6398,1.6398,465599992.0
2007-08-14 01:58:00,1.6398,1.6398,1.6398,1.6398,255899998.0
2007-08-14 01:59:00,1.6398,1.6398,1.6397,1.6398,570799997.0
2007-08-14 02:00:00,1.6398,1.6398,1.6397,1.6397,528699995.0
2007-08-14 02:01:00,1.6398,1.6398,1.6397,1.6397,820800003.0
2007-08-14 02:02:00,1.6397,1.6398,1.6397,1.6397,365599999.0
2007-08-14 02:03:00,1.6398,1.6399,1.6397,1.6399,275199994.0
2007-08-14 02:04:00,1.6399,1.64,1.6398,1.6398,124100000.0
2007-08-14 02:05:00,1.6398,1.6398,1.6398,1.6398,691600000.0
2007-08-14 02:06:00,1.6398,1.6398,1.6398,1.6398,148200000.0
2007-08-14 02:07:00,1.6398,1.6398,1.6397,1.6397,606800000.0
2007-08-14 02:08:00,1.6398,1.6398,1.6398,1.6398,30299999.0
2007-08-14 02:09:00,1.6398,1.6398,1.6398,1.6398,186599993.0
2007-08-14 02:10:00,1.6398,1.6401,1.6398,1.63985,1108299990.0
2007-08-14 02:11:00,1.6398,1.63985,1.6398,1.6398,662800000.0
2007-08-14 02:12:00,1.6398,1.63985,1.6396,1.6397,721600000.0
2007-08-14 02:13:00,1.63965,1.6398,1.6396,1.6396,1062700000.0
2007-08-14 02:14:00,1.6396,1.6397,1.6396,1.63965,303099999.0
2007-08-14 02:15:00,1.6397,1.64,1.6397,1.6397,574800004.0
2007-08-14 02:16:00,1.6397,1.6397,1.6396,1.6397,373399998.0
2007-08-14 02:17:00,1.6397,1.6398,1.6397,1.63975,255299999.0
2007-08-14 02:18:00,1.6398,1.63985,1.6395,1.6396,740499991.0
2007-08-14 02:19:00,1.6396,1.6396,1.6394,1.6395,1067399987.0
2007-08-14 02:20:00,1.6395,1.6398,1.6394,1.63955,996600000.0
2007-08-14 02:21:00,1.63938,1.6398,1.63896,1.6395,452299999.0
2007-08-14 02:22:00,1.63955,1.63955,1.6395,1.6395,647200005.0
2007-08-14 02:23:00,1.6395,1.6397,1.6395,1.6397,250500001.0
2007-08-14 02:24:00,1.6396,1.6396,1.63945,1.6395,414600000.0
2007-08-14 02:25:00,1.6395,1.6395,1.6393,1.6395,1537299984.0
2007-08-14 02:26:00,1.6395,1.6398,1.6394,1.6397,260200000.0
2007-08-14 02:27:00,1.6398,1.6398,1.6395,1.6396,874799990.0
2007-08-14 02:28:00,1.6396,1.6397,1.6396,1.6397,94300001.0
2007-08-14 02:29:00,1.6397,1.6397,1.6397,1.6397,54400000.0
2007-08-14 02:30:00,1.6396,1.6397,1.6396,1.6396,449899989.0
2007-08-14 02:31:00,1.6396,1.6397,1.6396,1.6397,696399992.0
2007-08-14 02:32:00,1.6396,1.63965,1.6394,1.6395,696399992.0
2007-08-14 02:33:00,1.6395,1.6395,1.6395,1.6395,51900002.0
2007-08-14 02:34:00,1.63947,1.63947,1.63898,1.63939,1511799985.0
2007-08-14 02:35:00,1.6396,1.6396,1.6396,1.6396,154899999.0
2007-08-14 02:36:00,1.6396,1.6396,1.6393,1.6394,492099999.0
2007-08-14 02:37:00,1.6395,1.63955,1.6394,1.6395,1264000008.0
2007-08-14 02:38:00,1.6395,1.6396,1.6394,1.6394,626600004.0
2007-08-14 02:39:00,1.6395,1.6396,1.6395,1.6395,323100007.0
2007-08-14 02:40:00,1.63955,1.6398,1.63955,1.6396,351400000.0
2007-08-14 02:41:00,1.6396,1.6397,1.6394,1.6395,901799989.0
2007-08-14 02:42:00,1.6395,1.6395,1.6395,1.6395,137899998.0
2007-08-14 02:43:00,1.6395,1.6395,1.6392,1.6393,624099986.0
2007-08-14 02:44:00,1.6393,1.6393,1.63905,1.63905,461899982.0
2007-08-14 02:45:00,1.6391,1.6392,1.6391,1.6391,1189999991.0
2007-08-14 02:46:00,1.63905,1.6391,1.639,1.639,290799994.0
2007-08-14 02:47:00,1.639,1.63905,1.6389,1.639,703499995.0
2007-08-14 02:48:00,1.639,1.6393,1.639,1.6392,997600003.0
2007-08-14 02:49:00,1.6392,1.6393,1.6392,1.6393,370299998.0
2007-08-14 02:50:00,1.6393,1.6393,1.6392,1.6393,130400000.0
2007-08-14 02:51:00,1.6393,1.6394,1.6392,1.6394,713700002.0
2007-08-14 02:52:00,1.6394,1.63945,1.6393,1.6393,692399990.0
2007-08-14 02:53:00,1.6394,1.6395,1.6394,1.6395,207499996.0
2007-08-14 02:54:00,1.6395,1.6395,1.6393,1.6395,1140399991.0
2007-08-14 02:55:00,1.6394,1.6396,1.6392,1.6395,1288799986.0
2007-08-14 02:56:00,1.6395,1.6395,1.6394,1.6395,270999997.0
2007-08-14 02:57:00,1.6395,1.6395,1.6395,1.6395,38400000.0
2007-08-14 02:58:00,1.6395,1.6395,1.6395,1.6395,38400000.0
2007-08-14 02:59:00,1.6395,1.6395,1.6395,1.6395,52800000.0
2007-08-14 03:00:00,1.6395,1.6395,1.63945,1.63945,42800000.0
2007-08-14 03:01:00,1.6395,1.6396,1.6395,1.63955,1161099983.0
2007-08-14 03:02:00,1.63936,1.63954,1.6389,1.63924,346199992.0
2007-08-14 03:03:00,1.63955,1.63955,1.6395,1.6395,411599991.0
2007-08-14 03:04:00,1.6395,1.6395,1.6394,1.6395,496999983.0
2007-08-14 03:05:00,1.6395,1.6395,1.6394,1.6395,159800000.0
2007-08-14 03:06:00,1.6395,1.6395,1.6394,1.6395,384599994.0
2007-08-14 03:07:00,1.6395,1.6396,1.6394,1.6394,301799998.0
2007-08-14 03:08:00,1.6394,1.6396,1.6393,1.6393,1082800010.0
2007-08-14 03:09:00,1.6393,1.6394,1.6392,1.6393,911199991.0
2007-08-14 03:10:00,1.6393,1.6394,1.6393,1.6394,462700010.0
2007-08-14 03:11:00,1.6394,1.6394,1.6392,1.6394,1311200000.0
2007-08-14 03:12:00,1.6393,1.6395,1.6392,1.6395,1619399980.0
2007-08-14 03:13:00,1.6395,1.6395,1.6393,1.63935,692199996.0
2007-08-14 03:14:00,1.6394,1.6394,1.6392,1.6393,1418099993.0
2007-08-14 03:15:00,1.6393,1.6393,1.639,1.639,679100006.0
2007-08-14 03:16:00,1.639,1.6394,1.639,1.6392,1265999988.0
2007-08-14 03:17:00,1.6391,1.6394,1.6391,1.6394,776700013.0
2007-08-14 03:18:00,1.6394,1.6394,1.6391,1.6392,776700013.0
2007-08-14 03:19:00,1.6392,1.6394,1.6392,1.6394,283599998.0
2007-08-14 03:20:00,1.6393,1.6393,1.6389,1.6391,2082300002.0
2007-08-14 03:21:00,1.6391,1.6391,1.639,1.6391,260700000.0
2007-08-14 03:22:00,1.6391,1.6391,1.63885,1.63905,520200001.0
2007-08-14 03:23:00,1.63905,1.6391,1.639,1.639,820900004.0
2007-08-14 03:24:00,1.639,1.6391,1.639,1.639,608599994.0
2007-08-14 03:25:00,1.639,1.639,1.6388,1.639,1601500016.0
2007-08-14 03:26:00,1.6391,1.6391,1.6388,1.6388,48000000.0
2007-08-14 03:27:00,1.6388,1.6388,1.6388,1.6388,48000000.0
2007-08-14 03:28:00,1.6388,1.63885,1.6388,1.63885,151100002.0
2007-08-14 03:29:00,1.63885,1.63885,1.6388,1.6388,318199990.0
2007-08-14 03:30:00,1.6388,1.6389,1.6388,1.6388,366999999.0
2007-08-14 03:31:00,1.6388,1.6388,1.6388,1.6388,108799997.0
2007-08-14 03:32:00,1.6388,1.6389,1.6388,1.6388,1084399981.0
2007-08-14 03:33:00,1.6389,1.639,1.6389,1.639,531800000.0
2007-08-14 03:34:00,1.6389,1.6389,1.6388,1.6388,241000002.0
2007-08-14 03:35:00,1.6389,1.6389,1.6389,1.6389,141200000.0
2007-08-14 03:36:00,1.6389,1.6389,1.6388,1.6389,253600000.0
2007-08-14 03:37:00,1.6389,1.6389,1.6388,1.6389,275199995.0
2007-08-14 03:38:00,1.6389,1.6389,1.6389,1.6389,125600000.0
2007-08-14 03:39:00,1.6389,1.639,1.6388,1.6389,1072700006.0
2007-08-14 03:40:00,1.63885,1.639,1.63885,1.639,156599994.0
2007-08-14 03:41:00,1.639,1.6391,1.6389,1.63895,1236699992.0
2007-08-14 03:42:00,1.63895,1.639,1.6388,1.639,966000001.0
2007-08-14 03:43:00,1.639,1.639,1.6388,1.639,921100002.0
2007-08-14 03:44:00,1.639,1.639,1.6389,1.639,186400002.0
2007-08-14 03:45:00,1.639,1.639,1.63895,1.63895,1869000005.0
2007-08-14 03:46:00,1.63895,1.6391,1.63895,1.639,1009999998.0
2007-08-14 03:47:00,1.6389,1.639,1.6389,1.639,28800001.0
2007-08-14 03:48:00,1.639,1.639,1.6389,1.639,132999999.0
2007-08-14 03:49:00,1.639,1.639,1.639,1.639,11200000.0
2007-08-14 03:50:00,1.639,1.639,1.6389,1.6389,141600002.0
2007-08-14 03:51:00,1.639,1.639,1.6388,1.6388,58600002.0
2007-08-14 03:52:00,1.639,1.639,1.639,1.639,1600000.0
2007-08-14 03:53:00,1.63853,1.63872,1.63834,1.63872,113600006.0
2007-08-14 03:54:00,1.6389,1.63895,1.6389,1.6389,623600016.0
2007-08-14 03:55:00,1.6389,1.6389,1.63865,1.6388,752399998.0
2007-08-14 03:56:00,1.6388,1.6388,1.6386,1.6388,1061900001.0
2007-08-14 03:57:00,1.6388,1.6388,1.6386,1.6387,1010299986.0
2007-08-14 03:58:00,1.6387,1.6387,1.6387,1.6387,167900001.0
2007-08-14 03:59:00,1.6387,1.6387,1.6384,1.6385,977599980.0
2007-08-14 04:00:00,1.6386,1.6387,1.6385,1.6386,213499997.0
2007-08-14 04:01:00,1.6386,1.6386,1.6385,1.6386,191900002.0
2007-08-14 04:02:00,1.6386,1.6386,1.6385,1.6385,201600000.0
2007-08-14 04:03:00,1.6385,1.6386,1.6384,1.6385,178599998.0
2007-08-14 04:04:00,1.6385,1.6385,1.6384,1.6384,183699999.0
2007-08-14 04:05:00,1.6384,1.6386,1.6384,1.63845,547199996.0
2007-08-14 04:06:00,1.6385,1.6385,1.6384,1.63845,239799999.0
2007-08-14 04:07:00,1.6385,1.6386,1.6383,1.6386,1333300001.0
2007-08-14 04:08:00,1.6386,1.6387,1.6385,1.6386,1093199996.0
2007-08-14 04:09:00,1.6386,1.6387,1.6383,1.63855,1043399978.0
2007-08-14 04:10:00,1.63855,1.63855,1.63845,1.6385,596399987.0
2007-08-14 04:11:00,1.6385,1.63855,1.6384,1.63855,439499999.0
2007-08-14 04:12:00,1.6386,1.6387,1.6384,1.63855,1867899983.0
2007-08-14 04:13:00,1.6386,1.6386,1.6384,1.6385,970199995.0
2007-08-14 04:14:00,1.6386,1.6386,1.6386,1.6386,84800000.0
2007-08-14 04:15:00,1.6386,1.6386,1.63855,1.63855,45600000.0
2007-08-14 04:16:00,1.6386,1.6386,1.63855,1.6386,205200000.0
2007-08-14 04:17:00,1.6386,1.6386,1.63855,1.6386,210600000.0
2007-08-14 04:18:00,1.6386,1.6386,1.6385,1.63855,283199994.0
2007-08-14 04:19:00,1.6386,1.6387,1.63855,1.63855,372600000.0
2007-08-14 04:20:00,1.63855,1.6387,1.6385,1.6386,546399998.0
2007-08-14 04:21:00,1.6386,1.6386,1.6386,1.6386,165600000.0
2007-08-14 04:22:00,1.6386,1.6386,1.6386,1.6386,292000000.0
2007-08-14 04:23:00,1.6386,1.6386,1.6386,1.6386,427200000.0
2007-08-14 04:24:00,1.6386,1.6387,1.6386,1.6386,465300001.0
2007-08-14 04:25:00,1.6386,1.6386,1.6386,1.6386,140800000.0
2007-08-14 04:26:00,1.6386,1.6386,1.6385,1.6385,113799996.0
2007-08-14 04:27:00,1.6385,1.6386,1.6384,1.6386,770499981.0
2007-08-14 04:28:00,1.6386,1.6386,1.6385,1.6385,145000000.0
2007-08-14 04:29:00,1.6384,1.6386,1.6384,1.6386,90800002.0
2007-08-14 04:30:00,1.63824,1.63824,1.63807,1.63822,127400000.0
2007-08-14 04:31:00,1.63797,1.63832,1.63797,1.63813,414800000.0
2007-08-14 04:32:00,1.6386,1.6386,1.6385,1.6385,148299998.0
2007-08-14 04:33:00,1.6385,1.6386,1.6384,1.63855,246699999.0
2007-08-14 04:34:00,1.6386,1.6386,1.6386,1.6386,164799998.0
2007-08-14 04:35:00,1.6386,1.6387,1.63855,1.6387,465200006.0
2007-08-14 04:36:00,1.6386,1.6388,1.6385,1.6386,1434599997.0
2007-08-14 04:37:00,1.63855,1.6388,1.6385,1.6386,1137199995.0
2007-08-14 04:38:00,1.6387,1.6388,1.6386,1.6387,369900002.0
2007-08-14 04:39:00,1.6387,1.6387,1.6385,1.6386,714999992.0
2007-08-14 04:40:00,1.6386,1.6387,1.6384,1.6385,1390899999.0
2007-08-14 04:41:00,1.6385,1.6385,1.6384,1.6385,858700001.0
2007-08-14 04:42:00,1.6385,1.6386,1.6384,1.6386,478799992.0
2007-08-14 04:43:00,1.6386,1.6386,1.6386,1.6386,225700001.0
2007-08-14 04:44:00,1.6386,1.6386,1.6385,1.6385,494399999.0
2007-08-14 04:45:00,1.6385,1.6386,1.6385,1.6386,91200001.0
2007-08-14 04:46:00,1.6386,1.6388,1.6386,1.6387,1009199994.0
2007-08-14 04:47:00,1.6387,1.6389,1.6386,1.6387,953699992.0
2007-08-14 04:48:00,1.6387,1.6388,1.63865,1.6387,679000004.0
2007-08-14 04:49:00,1.63865,1.6387,1.6386,1.63865,228199998.0
2007-08-14 04:50:00,1.6387,1.6387,1.6387,1.6387,276199995.0
2007-08-14 04:51:00,1.6387,1.6387,1.6387,1.6387,45499999.0
2007-08-14 04:52:00,1.6387,1.6388,1.6387,1.6387,455099998.0
2007-08-14 04:53:00,1.6387,1.6388,1.6386,1.6387,725599991.0
2007-08-14 04:54:00,1.6387,1.6387,1.6387,1.6387,115600002.0
2007-08-14 04:55:00,1.63865,1.6387,1.63865,1.6387,480500005.0
2007-08-14 04:56:00,1.6387,1.6387,1.6386,1.6387,366200003.0
2007-08-14 04:57:00,1.6386,1.6387,1.6386,1.6386,633700005.0
2007-08-14 04:58:00,1.6386,1.6386,1.6386,1.6386,145299997.0
2007-08-14 04:59:00,1.6386,1.6387,1.6386,1.6386,255199997.0
2007-08-14 05:00:00,1.6386,1.6388,1.6386,1.6387,509099993.0
2007-08-14 05:01:00,1.6388,1.6389,1.6388,1.6388,49600000.0
2007-08-14 05:02:00,1.6387,1.6389,1.6385,1.6388,901099989.0
2007-08-14 05:03:00,1.6386,1.63895,1.6386,1.63895,585399992.0
2007-08-14 05:04:00,1.6389,1.639,1.6389,1.639,154800000.0
2007-08-14 05:05:00,1.639,1.639,1.639,1.639,103500000.0
2007-08-14 05:06:00,1.639,1.6391,1.6389,1.6391,901700003.0
2007-08-14 05:07:00,1.6391,1.6394,1.639,1.63935,1286699991.0
2007-08-14 05:08:00,1.63945,1.6395,1.63925,1.63925,718699995.0
2007-08-14 05:09:00,1.6393,1.6393,1.6391,1.6392,288399992.0
2007-08-14 05:10:00,1.6392,1.6393,1.6392,1.6393,240399993.0
2007-08-14 05:11:00,1.6393,1.6395,1.639,1.639,1084799995.0
2007-08-14 05:12:00,1.639,1.6393,1.6389,1.6393,940500006.0
2007-08-14 05:13:00,1.6393,1.6393,1.6391,1.6391,86600000.0
2007-08-14 05:14:00,1.6391,1.6391,1.639,1.6391,369199997.0
2007-08-14 05:15:00,1.63905,1.6391,1.639,1.6391,1306699974.0
2007-08-14 05:16:00,1.6391,1.63925,1.6391,1.63925,410799997.0
2007-08-14 05:17:00,1.63925,1.6393,1.6389,1.639,1376599982.0
2007-08-14 05:18:00,1.639,1.6391,1.639,1.6391,1588299989.0
2007-08-14 05:19:00,1.6391,1.6392,1.639,1.63915,487199994.0
2007-08-14 05:20:00,1.63915,1.63915,1.6387,1.6391,720100013.0
2007-08-14 05:21:00,1.6391,1.6391,1.6391,1.6391,627699999.0
2007-08-14 05:22:00,1.6391,1.6391,1.6391,1.6391,169000004.0
2007-08-14 05:23:00,1.6391,1.6391,1.63905,1.6391,116400002.0
2007-08-14 05:24:00,1.6391,1.6391,1.639,1.6391,364300001.0
2007-08-14 05:25:00,1.6391,1.6391,1.6391,1.6391,221300002.0
2007-08-14 05:26:00,1.6391,1.6391,1.639,1.639,810699997.0
2007-08-14 05:27:00,1.6391,1.6392,1.6391,1.6391,76700000.0
2007-08-14 05:28:00,1.6391,1.6391,1.639,1.639,176900000.0
2007-08-14 05:29:00,1.639,1.639,1.6389,1.63895,1064800001.0
2007-08-14 05:30:00,1.639,1.639,1.63895,1.639,680700006.0
2007-08-14 05:31:00,1.639,1.639,1.639,1.639,97400000.0
2007-08-14 05:32:00,1.639,1.639,1.6389,1.639,310500009.0
2007-08-14 05:33:00,1.639,1.639,1.6389,1.6389,281500000.0
2007-08-14 05:34:00,1.63882,1.63892,1.63845,1.63845,444599999.0
2007-08-14 05:35:00,1.6389,1.6389,1.6388,1.6388,856199984.0
2007-08-14 05:36:00,1.6388,1.6388,1.6388,1.6388,46299999.0
2007-08-14 05:37:00,1.63885,1.63885,1.6388,1.6388,1354300042.0
2007-08-14 05:38:00,1.6388,1.6388,1.6388,1.6388,231299999.0
2007-08-14 05:39:00,1.6388,1.6389,1.63875,1.6389,632100018.0
2007-08-14 05:40:00,1.6389,1.639,1.6389,1.639,172700002.0
2007-08-14 05:41:00,1.639,1.6391,1.6389,1.6391,579700001.0
2007-08-14 05:42:00,1.6391,1.6391,1.63895,1.639,228200003.0
2007-08-14 05:43:00,1.639,1.6391,1.639,1.639,348499994.0
2007-08-14 05:44:00,1.639,1.639,1.639,1.639,63800000.0
2007-08-14 05:45:00,1.639,1.639,1.639,1.639,156400003.0
2007-08-14 05:46:00,1.63842,1.63874,1.63842,1.63851,500300001.0
2007-08-14 05:47:00,1.63905,1.6391,1.63905,1.6391,152700000.0
2007-08-14 05:48:00,1.6391,1.6391,1.6391,1.6391,21500000.0
2007-08-14 05:49:00,1.6391,1.6391,1.6391,1.6391,43000000.0
2007-08-14 05:50:00,1.6391,1.6391,1.6391,1.6391,23900000.0
2007-08-14 05:51:00,1.6391,1.6391,1.6391,1.6391,152799998.0
2007-08-14 05:52:00,1.6391,1.6391,1.6389,1.63905,166599997.0
2007-08-14 05:53:00,1.6391,1.6391,1.6391,1.6391,260500003.0
2007-08-14 05:54:00,1.6391,1.6391,1.6388,1.6388,511699995.0
2007-08-14 05:55:00,1.6388,1.6389,1.6388,1.6389,124599998.0
2007-08-14 05:56:00,1.63859,1.63878,1.63845,1.63869,318200007.0
2007-08-14 05:57:00,1.6389,1.6389,1.6389,1.6389,200300003.0
2007-08-14 05:58:00,1.6389,1.6389,1.6389,1.6389,118899997.0
2007-08-14 05:59:00,1.6389,1.6389,1.6389,1.6389,120599998.0
2007-08-14 06:00:00,1.6389,1.6389,1.63885,1.63885,97599998.0
2007-08-14 06:01:00,1.6389,1.6389,1.6388,1.6389,482199995.0
2007-08-14 06:02:00,1.6389,1.639,1.63885,1.63885,828599999.0
2007-08-14 06:03:00,1.63869,1.63877,1.63819,1.63851,921000006.0
2007-08-14 06:04:00,1.6389,1.6389,1.6388,1.6389,377300001.0
2007-08-14 06:05:00,1.6389,1.6389,1.6388,1.6388,67899999.0
2007-08-14 06:06:00,1.6389,1.6389,1.6388,1.6389,1037999995.0
2007-08-14 06:07:00,1.6389,1.6389,1.6389,1.6389,243200006.0
2007-08-14 06:08:00,1.6389,1.6389,1.6389,1.6389,205600008.0
2007-08-14 06:09:00,1.6389,1.6389,1.6388,1.6389,418199996.0
2007-08-14 06:10:00,1.6389,1.6389,1.6388,1.6388,420599992.0
2007-08-14 06:11:00,1.6388,1.6388,1.6388,1.6388,201199996.0
2007-08-14 06:12:00,1.6388,1.6388,1.6388,1.6388,444699991.0
2007-08-14 06:13:00,1.6388,1.6389,1.6388,1.6388,608900017.0
2007-08-14 06:14:00,1.6388,1.6388,1.6388,1.6388,288799984.0
2007-08-14 06:15:00,1.6388,1.6389,1.6388,1.6388,398499997.0
2007-08-14 06:16:00,1.63831,1.63875,1.63831,1.63874,693800006.0
2007-08-14 06:17:00,1.6388,1.6388,1.6388,1.6388,187799994.0
2007-08-14 06:18:00,1.6388,1.6388,1.63875,1.6388,244499998.0
2007-08-14 06:19:00,1.6388,1.6388,1.6388,1.6388,190299998.0
2007-08-14 06:20:00,1.6388,1.6388,1.6387,1.6387,110200001.0
2007-08-14 06:21:00,1.6387,1.6388,1.6387,1.6388,103800000.0
2007-08-14 06:22:00,1.6388,1.6388,1.6388,1.6388,560000010.0
2007-08-14 06:23:00,1.6388,1.6389,1.6387,1.6388,472500018.0
2007-08-14 06:24:00,1.6389,1.6389,1.6388,1.6389,323900002.0
2007-08-14 06:25:00,1.6389,1.639,1.6389,1.6389,242900004.0
2007-08-14 06:26:00,1.6389,1.6389,1.6389,1.6389,247400010.0
2007-08-14 06:27:00,1.6389,1.6389,1.6389,1.6389,75800004.0
2007-08-14 06:28:00,1.6389,1.6389,1.6389,1.6389,35900002.0
2007-08-14 06:29:00,1.6389,1.6389,1.6389,1.6389,60699999.0
2007-08-14 06:30:00,1.63895,1.63895,1.6388,1.6388,342499996.0
2007-08-14 06:31:00,1.6389,1.6389,1.6389,1.6389,477799991.0
2007-08-14 06:32:00,1.6389,1.6389,1.6389,1.6389,86799998.0
2007-08-14 06:33:00,1.6389,1.6389,1.6389,1.6389,201099998.0
2007-08-14 06:34:00,1.6389,1.6389,1.6389,1.6389,410000000.0
2007-08-14 06:35:00,1.6389,1.6389,1.6388,1.6389,348499998.0
2007-08-14 06:36:00,1.6389,1.63905,1.6389,1.6389,123699998.0
2007-08-14 06:37:00,1.63857,1.63894,1.6384,1.63869,1066099990.0
2007-08-14 06:38:00,1.6389,1.6389,1.6389,1.6389,372699991.0
2007-08-14 06:39:00,1.6389,1.6389,1.6389,1.6389,238599998.0
2007-08-14 06:40:00,1.6389,1.639,1.6389,1.6389,715799996.0
2007-08-14 06:41:00,1.6389,1.6389,1.6388,1.6388,535700001.0
2007-08-14 06:42:00,1.6388,1.639,1.6388,1.639,263000006.0
2007-08-14 06:43:00,1.639,1.639,1.6388,1.6388,429299992.0
2007-08-14 06:44:00,1.6388,1.6388,1.63875,1.6388,431399998.0
2007-08-14 06:45:00,1.6388,1.63885,1.63875,1.6388,479699998.0
2007-08-14 06:46:00,1.6387,1.6389,1.6387,1.6389,939600010.0
2007-08-14 06:47:00,1.6388,1.6388,1.63865,1.6388,939600010.0
2007-08-14 06:48:00,1.6389,1.6389,1.6388,1.6388,116300000.0
2007-08-14 06:49:00,1.6388,1.6389,1.6388,1.6388,481299998.0
2007-08-14 06:50:00,1.6388,1.6388,1.6388,1.6388,205800004.0
2007-08-14 06:51:00,1.6388,1.639,1.6388,1.63885,1075200005.0
2007-08-14 06:52:00,1.63885,1.63885,1.63885,1.63885,67200000.0
2007-08-14 06:54:00,1.63885,1.639,1.6388,1.6388,212599998.0
2007-08-14 06:55:00,1.63885,1.63885,1.6388,1.6388,53500001.0
2007-08-14 06:56:00,1.6388,1.6388,1.6388,1.6388,90100003.0
2007-08-14 06:57:00,1.6388,1.6388,1.6388,1.6388,98100003.0
2007-08-14 06:58:00,1.6388,1.6389,1.6388,1.6389,552499994.0
2007-08-14 06:59:00,1.6389,1.6389,1.6387,1.63885,1963299974.0
2007-08-14 07:00:00,1.6389,1.6389,1.63885,1.63885,326499992.0
2007-08-14 07:01:00,1.63885,1.6389,1.6388,1.63885,531999987.0
2007-08-14 07:02:00,1.6388,1.6388,1.6387,1.6388,294299998.0
2007-08-14 07:03:00,1.6388,1.63885,1.6388,1.63885,55300000.0
2007-08-14 07:05:00,1.63885,1.6389,1.63885,1.63885,44800000.0
2007-08-14 07:06:00,1.63895,1.639,1.63895,1.639,51200000.0
2007-08-14 07:07:00,1.639,1.639,1.639,1.639,40000000.0
2007-08-14 07:08:00,1.639,1.639,1.639,1.639,36000000.0
2007-08-14 07:09:00,1.63895,1.63895,1.6387,1.6388,432099994.0
2007-08-14 07:10:00,1.6388,1.6389,1.63875,1.6389,79900000.0
2007-08-14 07:11:00,1.6389,1.639,1.6389,1.639,382399995.0
2007-08-14 07:12:00,1.639,1.639,1.6389,1.639,171200000.0
2007-08-14 07:13:00,1.639,1.639,1.6385,1.6386,1606700000.0
2007-08-14 07:14:00,1.6387,1.6388,1.6387,1.6387,498099993.0
2007-08-14 07:15:00,1.6387,1.6388,1.6387,1.6388,461699994.0
2007-08-14 07:16:00,1.6388,1.6388,1.63875,1.63875,106400000.0
2007-08-14 07:17:00,1.6388,1.639,1.63875,1.6388,281400002.0
2007-08-14 07:18:00,1.6388,1.639,1.6388,1.639,232700002.0
2007-08-14 07:19:00,1.6392,1.6392,1.6389,1.6391,1617699996.0
2007-08-14 07:20:00,1.6391,1.6391,1.6389,1.6389,700299998.0
2007-08-14 07:21:00,1.639,1.639,1.6388,1.6389,821199990.0
2007-08-14 07:22:00,1.6388,1.63895,1.6387,1.6389,566199999.0
2007-08-14 07:23:00,1.6389,1.639,1.6389,1.6389,641699992.0
2007-08-14 07:24:00,1.639,1.639,1.6389,1.639,188199995.0
2007-08-14 07:25:00,1.639,1.639,1.639,1.639,501499985.0
2007-08-14 07:26:00,1.639,1.6391,1.639,1.639,1537399986.0
2007-08-14 07:27:00,1.639,1.6391,1.6389,1.6391,390599991.0
2007-08-14 07:28:00,1.6391,1.6391,1.63905,1.63905,582399992.0
2007-08-14 07:29:00,1.6391,1.6392,1.6391,1.6392,888600010.0
2007-08-14 07:30:00,1.6392,1.6394,1.639,1.6392,1987500004.0
2007-08-14 07:31:00,1.6391,1.6393,1.6391,1.6392,1575800022.0
2007-08-14 07:32:00,1.6392,1.6392,1.6389,1.6391,1399800008.0
2007-08-14 07:33:00,1.6392,1.6397,1.6392,1.6397,1399800008.0
2007-08-14 07:34:00,1.6396,1.6398,1.6394,1.6398,1399800008.0
2007-08-14 07:35:00,1.6398,1.6399,1.63955,1.63955,1399800008.0
2007-08-14 07:36:00,1.6396,1.6397,1.6394,1.63955,1118299992.0
2007-08-14 07:37:00,1.6396,1.6396,1.6393,1.6395,1090399996.0
2007-08-14 07:38:00,1.6395,1.6395,1.6395,1.6395,41500000.0
2007-08-14 07:39:00,1.6395,1.6395,1.6394,1.6395,1313599998.0
2007-08-14 07:40:00,1.6395,1.6396,1.6394,1.6395,1421999992.0
2007-08-14 07:41:00,1.6396,1.6397,1.6395,1.6396,234099997.0
2007-08-14 07:42:00,1.6396,1.6396,1.6395,1.6395,234099997.0
2007-08-14 07:43:00,1.6395,1.6395,1.6394,1.6394,1045499980.0
2007-08-14 07:44:00,1.6396,1.6396,1.6395,1.63955,163600001.0
2007-08-14 07:45:00,1.6396,1.6397,1.6395,1.6395,626499993.0
2007-08-14 07:46:00,1.6396,1.6397,1.6394,1.6395,1110699993.0
2007-08-14 07:47:00,1.6395,1.6396,1.6395,1.6396,1298699987.0
2007-08-14 07:48:00,1.6396,1.6398,1.6395,1.63975,1466299998.0
2007-08-14 07:49:00,1.6399,1.6399,1.6397,1.6398,2018800005.0
2007-08-14 07:50:00,1.6397,1.64,1.6394,1.6396,2018800005.0
2007-08-14 07:51:00,1.63965,1.6397,1.6396,1.63965,600400000.0
2007-08-14 07:52:00,1.63965,1.6398,1.63965,1.6397,1816499996.0
2007-08-14 07:53:00,1.6397,1.6399,1.6396,1.6397,1841200021.0
2007-08-14 07:54:00,1.6397,1.6398,1.6396,1.6397,481499988.0
2007-08-14 07:55:00,1.6397,1.6399,1.6395,1.6398,861500007.0
2007-08-14 07:56:00,1.6399,1.6399,1.6397,1.6397,861500007.0
2007-08-14 07:57:00,1.6396,1.6397,1.6395,1.6396,861500007.0
2007-08-14 07:58:00,1.6397,1.6398,1.6396,1.6396,1768600013.0
2007-08-14 07:59:00,1.6396,1.6398,1.63945,1.6398,1768600013.0
2007-08-14 08:00:00,1.6398,1.6398,1.63945,1.6396,1685999996.0
2007-08-14 08:01:00,1.6395,1.6399,1.6395,1.6398,881800006.0
2007-08-14 08:02:00,1.6398,1.6399,1.6397,1.6398,881800006.0
2007-08-14 08:03:00,1.6397,1.6397,1.6396,1.6397,398499995.0
2007-08-14 08:04:00,1.6397,1.6398,1.6396,1.6398,276799999.0
2007-08-14 08:05:00,1.6398,1.63995,1.6397,1.6399,857199996.0
2007-08-14 08:06:00,1.6399,1.6399,1.63975,1.6398,405299999.0
2007-08-14 08:07:00,1.6398,1.6398,1.6395,1.6395,1986599985.0
2007-08-14 08:08:00,1.6395,1.6398,1.6395,1.6398,892999997.0
2007-08-14 08:09:00,1.6398,1.6398,1.6397,1.6397,107800000.0
2007-08-14 08:10:00,1.6397,1.6398,1.6397,1.6397,459799999.0
2007-08-14 08:11:00,1.6397,1.6398,1.6397,1.6398,369600000.0
2007-08-14 08:12:00,1.6398,1.6399,1.6395,1.6396,1475299997.0
2007-08-14 08:13:00,1.6396,1.6398,1.6396,1.6398,748800001.0
2007-08-14 08:14:00,1.6399,1.64,1.63985,1.6399,1256199987.0
2007-08-14 08:15:00,1.6399,1.6401,1.6399,1.6399,864199978.0
2007-08-14 08:16:00,1.6399,1.6401,1.6398,1.63995,1542799990.0
2007-08-14 08:17:00,1.64,1.6401,1.63995,1.6401,469500001.0
2007-08-14 08:18:00,1.6401,1.6401,1.64,1.64,357599999.0
2007-08-14 08:19:00,1.64,1.64,1.6399,1.64,1482399993.0
2007-08-14 08:20:00,1.64005,1.6401,1.6398,1.6399,1523399983.0
2007-08-14 08:21:00,1.6399,1.64,1.6398,1.64,499299998.0
2007-08-14 08:22:00,1.6399,1.6402,1.6399,1.6402,586299991.0
2007-08-14 08:23:00,1.6402,1.6402,1.64015,1.6402,321700000.0
2007-08-14 08:24:00,1.6402,1.6402,1.6398,1.6399,1247399999.0
2007-08-14 08:25:00,1.6399,1.6399,1.6397,1.6399,1204499993.0
2007-08-14 08:26:00,1.6399,1.6399,1.6396,1.6397,1380099989.0
2007-08-14 08:27:00,1.6397,1.6398,1.6397,1.6397,2004799993.0
2007-08-14 08:28:00,1.6397,1.6397,1.6397,1.6397,695299996.0
2007-08-14 08:29:00,1.6397,1.6397,1.6396,1.6397,1541999987.0
2007-08-14 08:30:00,1.6397,1.6398,1.6395,1.6397,1907699996.0
2007-08-14 08:31:00,1.63965,1.6399,1.6395,1.6399,2044500000.0
2007-08-14 08:32:00,1.6399,1.6401,1.6398,1.63985,1250100018.0
2007-08-14 08:33:00,1.6399,1.64,1.6399,1.64,372000003.0
2007-08-14 08:34:00,1.6402,1.6402,1.6401,1.6401,1648600002.0
2007-08-14 08:35:00,1.6401,1.6402,1.64,1.6401,1648600002.0
2007-08-14 08:36:00,1.6401,1.6403,1.6401,1.6403,1047999999.0
2007-08-14 08:37:00,1.6403,1.6406,1.6403,1.6405,1098399997.0
2007-08-14 08:38:00,1.6406,1.6406,1.64035,1.6404,1417400031.0
2007-08-14 08:39:00,1.6404,1.6404,1.6402,1.6402,801900027.0
2007-08-14 08:40:00,1.6403,1.6404,1.6402,1.6403,2086900001.0
2007-08-14 08:41:00,1.6403,1.6403,1.64,1.64005,2086900001.0
2007-08-14 08:42:00,1.64005,1.6404,1.64,1.64,1311399998.0
2007-08-14 08:43:00,1.64,1.6402,1.64,1.6402,1311600026.0
2007-08-14 08:44:00,1.6402,1.6402,1.6401,1.6402,773699997.0
2007-08-14 08:45:00,1.6402,1.6403,1.64,1.6402,1203099997.0
2007-08-14 08:46:00,1.6401,1.6402,1.6401,1.6401,1614300000.0
2007-08-14 08:47:00,1.6402,1.6403,1.6401,1.6401,1614300000.0
2007-08-14 08:48:00,1.6402,1.6403,1.6401,1.6403,1614300000.0
2007-08-14 08:49:00,1.6401,1.6403,1.6401,1.6402,1610699990.0
2007-08-14 08:50:00,1.6402,1.6402,1.6398,1.64,1510100001.0
2007-08-14 08:51:00,1.6401,1.6401,1.6398,1.6398,1285299995.0
2007-08-14 08:52:00,1.6397,1.6399,1.6395,1.6396,1285299995.0
2007-08-14 08:53:00,1.6395,1.6397,1.6394,1.6395,1285299995.0
2007-08-14 08:54:00,1.6395,1.6396,1.6392,1.6392,1777500003.0
2007-08-14 08:55:00,1.6392,1.6397,1.6392,1.6396,1180399994.0
2007-08-14 08:56:00,1.6397,1.6398,1.6394,1.6394,1180399994.0
2007-08-14 08:57:00,1.6396,1.6396,1.6389,1.6391,1180399994.0
2007-08-14 08:58:00,1.639,1.6391,1.6388,1.6391,1180399994.0
2007-08-14 08:59:00,1.639,1.6392,1.6388,1.6388,1180399994.0
2007-08-14 09:00:00,1.6389,1.639,1.6384,1.6384,1180399994.0
2007-08-14 09:01:00,1.6385,1.6386,1.6382,1.6385,1180399994.0
2007-08-14 09:02:00,1.6386,1.6387,1.6384,1.6384,1180399994.0
2007-08-14 09:03:00,1.6385,1.6385,1.6381,1.6382,1845800004.0
2007-08-14 09:04:00,1.6381,1.6382,1.638,1.6382,1845800004.0
2007-08-14 09:05:00,1.6382,1.6383,1.638,1.6382,1845800004.0
2007-08-14 09:06:00,1.6381,1.6382,1.6381,1.6382,1000500001.0
2007-08-14 09:07:00,1.6383,1.6384,1.6383,1.6384,1000500001.0
2007-08-14 09:08:00,1.63835,1.6384,1.6382,1.63825,1687500022.0
2007-08-14 09:09:00,1.6381,1.6382,1.6378,1.6378,943700019.0
2007-08-14 09:10:00,1.6379,1.638,1.6377,1.6378,943700019.0
2007-08-14 09:11:00,1.63775,1.638,1.63775,1.6379,943700019.0
2007-08-14 09:12:00,1.638,1.63825,1.6377,1.63815,2038399994.0
2007-08-14 09:13:00,1.63815,1.63825,1.6381,1.6382,1757599983.0
2007-08-14 09:14:00,1.6382,1.6382,1.63795,1.638,1138000006.0
2007-08-14 09:15:00,1.638,1.63815,1.638,1.6381,1374100012.0
2007-08-14 09:16:00,1.6381,1.6383,1.63805,1.6382,1583199998.0
2007-08-14 09:17:00,1.6382,1.6384,1.6381,1.6382,1674399994.0
2007-08-14 09:18:00,1.6382,1.6383,1.6382,1.63825,1394199996.0
2007-08-14 09:19:00,1.6383,1.6384,1.6382,1.6384,1440800006.0
2007-08-14 09:20:00,1.6383,1.6384,1.6383,1.6384,943399999.0
2007-08-14 09:21:00,1.6384,1.6386,1.6384,1.6385,1291700003.0
2007-08-14 09:22:00,1.6385,1.6386,1.6384,1.6385,874800008.0
2007-08-14 09:23:00,1.6385,1.6389,1.6384,1.6389,1370399993.0
2007-08-14 09:24:00,1.6389,1.6389,1.6386,1.6389,1612899986.0
2007-08-14 09:25:00,1.6389,1.6389,1.63875,1.6388,237799999.0
2007-08-14 09:26:00,1.6389,1.6389,1.6387,1.6387,2107600001.0
2007-08-14 09:27:00,1.63865,1.6388,1.6385,1.6387,2107600001.0
2007-08-14 09:28:00,1.6386,1.6387,1.6386,1.63865,2120600044.0
2007-08-14 09:29:00,1.6387,1.6388,1.63865,1.6387,605000007.0
2007-08-14 09:30:00,1.6387,1.639,1.6387,1.6388,1421500005.0
2007-08-14 09:31:00,1.6388,1.6389,1.6387,1.6388,681499991.0
2007-08-14 09:32:00,1.6387,1.6387,1.6387,1.6387,582599991.0
2007-08-14 09:33:00,1.6387,1.6387,1.6387,1.6387,112800000.0
2007-08-14 09:34:00,1.6387,1.6387,1.6386,1.6387,447800000.0
2007-08-14 09:35:00,1.6387,1.6387,1.6386,1.6386,838500028.0
2007-08-14 09:36:00,1.6386,1.6387,1.6386,1.6387,475600000.0
2007-08-14 09:37:00,1.6387,1.6388,1.6386,1.6386,749200002.0
2007-08-14 09:38:00,1.6387,1.639,1.6386,1.639,797400009.0
2007-08-14 09:39:00,1.639,1.6392,1.639,1.6392,573500016.0
2007-08-14 09:40:00,1.6392,1.63955,1.63915,1.6393,1635899999.0
2007-08-14 09:41:00,1.6393,1.6394,1.6392,1.6393,1005299996.0
2007-08-14 09:42:00,1.6393,1.6393,1.63905,1.63915,1089099988.0
2007-08-14 09:43:00,1.6391,1.6392,1.639,1.639,2006400003.0
2007-08-14 09:44:00,1.63895,1.63905,1.6387,1.6388,2006400003.0
2007-08-14 09:45:00,1.6388,1.63895,1.6387,1.6389,1057599992.0
2007-08-14 09:46:00,1.6389,1.6389,1.6387,1.6389,480600000.0
2007-08-14 09:47:00,1.63885,1.639,1.63875,1.639,816700006.0
2007-08-14 09:48:00,1.6389,1.639,1.6387,1.6387,1719300010.0
2007-08-14 09:49:00,1.6388,1.6388,1.6386,1.6386,1719300010.0
2007-08-14 09:50:00,1.6387,1.6388,1.6385,1.6385,1719300010.0
2007-08-14 09:51:00,1.6384,1.6388,1.6384,1.6387,1719300010.0
2007-08-14 09:52:00,1.6388,1.6388,1.6384,1.6385,1719300010.0
2007-08-14 09:53:00,1.6385,1.6387,1.6385,1.6387,986300014.0
2007-08-14 09:54:00,1.6386,1.6387,1.6385,1.6385,1834099978.0
2007-08-14 09:55:00,1.6386,1.6386,1.6385,1.6386,1834099978.0
2007-08-14 09:56:00,1.6385,1.6386,1.6384,1.6384,1834099978.0
2007-08-14 09:57:00,1.6385,1.6385,1.6384,1.6384,1834099978.0
2007-08-14 09:58:00,1.6385,1.6388,1.6384,1.6386,1834099978.0
2007-08-14 09:59:00,1.6388,1.639,1.6386,1.639,1834099978.0
2007-08-14 10:00:00,1.6393,1.6401,1.6392,1.6392,1834099978.0
2007-08-14 10:01:00,1.6391,1.6394,1.6389,1.639,1834099978.0
2007-08-14 10:02:00,1.6391,1.6391,1.639,1.6391,1834099978.0
2007-08-14 10:03:00,1.6392,1.6397,1.6391,1.6395,1834099978.0
2007-08-14 10:04:00,1.6396,1.6398,1.6396,1.6398,1834099978.0
2007-08-14 10:05:00,1.6397,1.6397,1.6395,1.6396,1834099978.0
2007-08-14 10:06:00,1.6397,1.64,1.6396,1.64,1834099978.0
2007-08-14 10:07:00,1.64,1.64,1.6398,1.63985,1834099978.0
2007-08-14 10:08:00,1.6398,1.6398,1.6396,1.6397,1553799988.0
2007-08-14 10:09:00,1.63965,1.6398,1.6396,1.6398,1495299987.0
2007-08-14 10:10:00,1.6398,1.6398,1.6395,1.6396,576400004.0
2007-08-14 10:11:00,1.6395,1.6396,1.6393,1.6393,1555200009.0
2007-08-14 10:12:00,1.6393,1.6393,1.6391,1.6393,1600799992.0
2007-08-14 10:13:00,1.6394,1.6395,1.6393,1.6393,1823000031.0
2007-08-14 10:14:00,1.63935,1.6394,1.6392,1.6394,1823000031.0
2007-08-14 10:15:00,1.63935,1.6394,1.6392,1.6393,1626100012.0
2007-08-14 10:16:00,1.6393,1.6393,1.6392,1.6393,501099993.0
2007-08-14 10:17:00,1.63925,1.6393,1.6392,1.6392,440100002.0
2007-08-14 10:18:00,1.63915,1.6392,1.63905,1.6391,1226000014.0
2007-08-14 10:19:00,1.6391,1.6393,1.6391,1.63915,593399985.0
2007-08-14 10:20:00,1.63915,1.6392,1.639,1.6392,927899979.0
2007-08-14 10:21:00,1.6392,1.6393,1.6391,1.63915,1260199987.0
2007-08-14 10:22:00,1.63915,1.6392,1.639,1.639,2086600015.0
2007-08-14 10:23:00,1.6389,1.6391,1.6389,1.639,1330800014.0
2007-08-14 10:24:00,1.6389,1.6393,1.6389,1.6391,1330800014.0
2007-08-14 10:25:00,1.6393,1.6394,1.6392,1.6393,1330800014.0
2007-08-14 10:26:00,1.6394,1.6396,1.6393,1.6395,1330800014.0
2007-08-14 10:27:00,1.6394,1.6395,1.6393,1.6395,1330800014.0
2007-08-14 10:28:00,1.6396,1.6396,1.6395,1.6395,1330800014.0
2007-08-14 10:29:00,1.6394,1.6395,1.6394,1.6395,1330800014.0
2007-08-14 10:30:00,1.6396,1.6396,1.6395,1.6395,1330800014.0
2007-08-14 10:31:00,1.6396,1.6396,1.6394,1.6394,1330800014.0
2007-08-14 10:32:00,1.6394,1.6395,1.6393,1.6394,1330800014.0
2007-08-14 10:33:00,1.6394,1.6396,1.6394,1.6395,1526300003.0
2007-08-14 10:34:00,1.6395,1.63965,1.63945,1.6395,1526300003.0
2007-08-14 10:35:00,1.63945,1.6396,1.6393,1.63945,1922300011.0
2007-08-14 10:36:00,1.63945,1.6396,1.6394,1.6395,1449800007.0
2007-08-14 10:37:00,1.6395,1.6398,1.6395,1.6395,1201500003.0
2007-08-14 10:38:00,1.63945,1.6396,1.63945,1.6396,601200001.0
2007-08-14 10:39:00,1.6394,1.6397,1.6393,1.6396,451800006.0
2007-08-14 10:40:00,1.6397,1.6399,1.6396,1.6397,451800006.0
2007-08-14 10:41:00,1.6398,1.6399,1.6397,1.6398,451800006.0
2007-08-14 10:42:00,1.6398,1.63985,1.6397,1.6398,451800006.0
2007-08-14 10:43:00,1.6398,1.6398,1.6396,1.6397,1349599989.0
2007-08-14 10:44:00,1.6398,1.6398,1.6394,1.6396,2059700001.0
2007-08-14 10:45:00,1.6396,1.6399,1.6396,1.6398,1873000017.0
2007-08-14 10:46:00,1.6399,1.6399,1.6398,1.6398,1873000017.0
2007-08-14 10:47:00,1.6398,1.6398,1.6395,1.6396,1873000017.0
2007-08-14 10:48:00,1.6397,1.6398,1.6396,1.6397,1691700005.0
2007-08-14 10:49:00,1.6396,1.6397,1.6396,1.6397,1691700005.0
2007-08-14 10:50:00,1.63965,1.6397,1.6395,1.63955,1691700005.0
2007-08-14 10:51:00,1.6396,1.6397,1.63945,1.6396,857199992.0
2007-08-14 10:52:00,1.6396,1.6398,1.6396,1.6398,968399995.0
2007-08-14 10:53:00,1.6399,1.6399,1.6396,1.6397,1539199966.0
2007-08-14 10:54:00,1.6397,1.6398,1.6397,1.6398,1539199966.0
2007-08-14 10:55:00,1.6397,1.6403,1.6396,1.6403,2121400014.0
2007-08-14 10:56:00,1.6402,1.6407,1.6402,1.6407,2063100001.0
2007-08-14 10:57:00,1.6408,1.6412,1.6407,1.6409,2063100001.0
2007-08-14 10:58:00,1.6409,1.6409,1.6407,1.6407,1540900003.0
2007-08-14 10:59:00,1.6406,1.641,1.6406,1.6409,1540900003.0
2007-08-14 11:00:00,1.64085,1.6412,1.6408,1.6412,1540900003.0
2007-08-14 11:01:00,1.6412,1.6412,1.6411,1.6411,1087200006.0
2007-08-14 11:02:00,1.6411,1.6412,1.6411,1.6411,629899992.0
2007-08-14 11:03:00,1.6411,1.6411,1.6409,1.641,496299999.0
2007-08-14 11:04:00,1.6409,1.6411,1.6409,1.6411,566299999.0
2007-08-14 11:05:00,1.6411,1.6411,1.6406,1.6406,662300003.0
2007-08-14 11:06:00,1.6406,1.6407,1.6404,1.6404,942099996.0
2007-08-14 11:07:00,1.6404,1.6405,1.6403,1.6404,880000002.0
2007-08-14 11:08:00,1.6405,1.6407,1.6405,1.64055,485800001.0
2007-08-14 11:09:00,1.64055,1.6406,1.6405,1.6405,1338100014.0
2007-08-14 11:10:00,1.6405,1.6405,1.6405,1.6405,282400000.0
2007-08-14 11:11:00,1.6405,1.6406,1.6403,1.6404,818000003.0
2007-08-14 11:12:00,1.6404,1.6405,1.6403,1.6405,958199981.0
2007-08-14 11:13:00,1.64045,1.6405,1.6403,1.6403,1180199996.0
2007-08-14 11:14:00,1.6403,1.6403,1.6403,1.6403,306900000.0
2007-08-14 11:15:00,1.6403,1.6405,1.6403,1.6405,1101199999.0
2007-08-14 11:16:00,1.6405,1.6405,1.6404,1.6404,924700009.0
2007-08-14 11:17:00,1.6404,1.6405,1.6403,1.64045,648800007.0
2007-08-14 11:18:00,1.64045,1.64055,1.6403,1.6404,842100000.0
2007-08-14 11:19:00,1.6404,1.6404,1.6401,1.6402,943199993.0
2007-08-14 11:20:00,1.64015,1.64045,1.64015,1.6404,842199993.0
2007-08-14 11:21:00,1.6405,1.6405,1.6405,1.6405,295800000.0
2007-08-14 11:22:00,1.6405,1.6408,1.6405,1.6408,609900002.0
2007-08-14 11:23:00,1.6408,1.6409,1.6408,1.6408,824100004.0
2007-08-14 11:24:00,1.6408,1.6408,1.6407,1.6407,658200005.0
2007-08-14 11:25:00,1.6407,1.6408,1.64065,1.64065,677400005.0
2007-08-14 11:26:00,1.6407,1.6407,1.6404,1.6406,1879199984.0
2007-08-14 11:27:00,1.6406,1.6407,1.6403,1.6405,729199994.0
2007-08-14 11:28:00,1.6405,1.6407,1.6405,1.64065,818200006.0
2007-08-14 11:29:00,1.6406,1.64085,1.6405,1.64085,743699999.0
2007-08-14 11:30:00,1.6408,1.64085,1.6406,1.6408,1054499997.0
2007-08-14 11:31:00,1.6408,1.64085,1.6407,1.64075,264400001.0
2007-08-14 11:32:00,1.64075,1.6408,1.6406,1.6406,659600014.0
2007-08-14 11:33:00,1.6407,1.6408,1.6405,1.6408,1282400006.0
2007-08-14 11:34:00,1.6408,1.6409,1.6407,1.64075,770100003.0
2007-08-14 11:35:00,1.6408,1.641,1.6408,1.641,256500000.0
2007-08-14 11:36:00,1.641,1.6414,1.641,1.6413,1227500009.0
2007-08-14 11:37:00,1.6412,1.6413,1.64115,1.6413,274800000.0
2007-08-14 11:38:00,1.6413,1.6413,1.6408,1.64095,1354399997.0
2007-08-14 11:39:00,1.641,1.6413,1.64095,1.6412,2055800004.0
2007-08-14 11:40:00,1.6412,1.6413,1.641,1.6411,1727300021.0
2007-08-14 11:41:00,1.6411,1.6412,1.64095,1.64095,1473100001.0
2007-08-14 11:42:00,1.6408,1.641,1.6408,1.641,1414500010.0
2007-08-14 11:43:00,1.641,1.6411,1.6409,1.641,1414500010.0
2007-08-14 11:44:00,1.641,1.641,1.6408,1.6409,2101300046.0
2007-08-14 11:45:00,1.6408,1.641,1.6407,1.6407,1334299990.0
2007-08-14 11:46:00,1.6408,1.6408,1.6407,1.6407,1101400007.0
2007-08-14 11:47:00,1.6408,1.641,1.6408,1.641,509300001.0
2007-08-14 11:48:00,1.6408,1.641,1.6408,1.6409,509300001.0
2007-08-14 11:49:00,1.6408,1.6412,1.6408,1.6411,1315800021.0
2007-08-14 11:50:00,1.64105,1.6411,1.6409,1.6411,1315800021.0
2007-08-14 11:52:00,1.64105,1.6412,1.641,1.6412,2040100024.0
2007-08-14 11:53:00,1.6412,1.6412,1.6412,1.6412,1614200045.0
2007-08-14 11:54:00,1.6414,1.6418,1.6414,1.6417,575699999.0
2007-08-14 11:55:00,1.6418,1.6418,1.6416,1.6416,575699999.0
2007-08-14 11:56:00,1.64155,1.64165,1.64155,1.6416,575699999.0
2007-08-14 11:57:00,1.6417,1.6423,1.6415,1.6423,1826000008.0
2007-08-14 11:58:00,1.6422,1.6423,1.642,1.642,1826000008.0
2007-08-14 11:59:00,1.64195,1.6422,1.6419,1.6421,1826000008.0
2007-08-14 12:00:00,1.6422,1.6422,1.6419,1.6419,1362599969.0
2007-08-14 12:01:00,1.6419,1.6421,1.6418,1.6419,1058300005.0
2007-08-14 12:02:00,1.6418,1.6421,1.6418,1.6421,1058300005.0
2007-08-14 12:03:00,1.642,1.6423,1.642,1.6421,1058300005.0
2007-08-14 12:04:00,1.642,1.642,1.6417,1.6419,1058300005.0
2007-08-14 12:05:00,1.642,1.6422,1.6418,1.6422,1058300005.0
2007-08-14 12:06:00,1.6421,1.6422,1.6418,1.6419,1058300005.0
2007-08-14 12:07:00,1.6418,1.642,1.6418,1.6419,1058300005.0
2007-08-14 12:08:00,1.6419,1.6419,1.64175,1.6419,1427800016.0
2007-08-14 12:09:00,1.6417,1.642,1.6417,1.6418,805600005.0
2007-08-14 12:10:00,1.6418,1.6418,1.6417,1.6418,1528499992.0
2007-08-14 12:11:00,1.642,1.6421,1.642,1.6421,966299994.0
2007-08-14 12:12:00,1.6419,1.6421,1.6418,1.642,966299994.0
2007-08-14 12:13:00,1.642,1.6421,1.6419,1.6419,1159099997.0
2007-08-14 12:14:00,1.6419,1.64205,1.6419,1.642,930300007.0
2007-08-14 12:15:00,1.642,1.6424,1.642,1.6424,854199997.0
2007-08-14 12:16:00,1.6423,1.6424,1.6419,1.642,2022199980.0
2007-08-14 12:17:00,1.642,1.642,1.6417,1.6418,632399997.0
2007-08-14 12:18:00,1.6418,1.642,1.6417,1.6418,2092099981.0
2007-08-14 12:19:00,1.6418,1.6418,1.6415,1.6416,1594300003.0
2007-08-14 12:20:00,1.6415,1.6417,1.6415,1.64165,1051800003.0
2007-08-14 12:21:00,1.6417,1.64175,1.64165,1.6417,381099993.0
2007-08-14 12:22:00,1.6417,1.64175,1.6416,1.64175,1020500005.0
2007-08-14 12:23:00,1.6417,1.6418,1.64155,1.6418,1890400022.0
2007-08-14 12:24:00,1.6417,1.6418,1.6416,1.6416,907099998.0
2007-08-14 12:25:00,1.64155,1.6416,1.6411,1.6415,907099998.0
2007-08-14 12:26:00,1.64145,1.6415,1.6414,1.6415,461100003.0
2007-08-14 12:27:00,1.6413,1.6415,1.6413,1.6414,1449300009.0
2007-08-14 12:28:00,1.6415,1.6415,1.6413,1.6415,1449300009.0
2007-08-14 12:29:00,1.6415,1.6416,1.6415,1.6415,719900003.0
2007-08-14 12:30:00,1.6415,1.6418,1.6415,1.6416,1756200007.0
2007-08-14 12:31:00,1.6417,1.6418,1.6414,1.6415,1517100001.0
2007-08-14 12:32:00,1.6415,1.6415,1.6412,1.6414,671800003.0
2007-08-14 12:33:00,1.6413,1.6414,1.641,1.6412,1743999990.0
2007-08-14 12:34:00,1.6411,1.6413,1.6411,1.6411,1405200000.0
2007-08-14 12:35:00,1.6412,1.6412,1.64115,1.64115,40800000.0
2007-08-14 12:36:00,1.6411,1.6411,1.6409,1.6411,874400003.0
2007-08-14 12:37:00,1.6411,1.64115,1.641,1.641,1407199981.0
2007-08-14 12:38:00,1.641,1.6412,1.641,1.6412,496700006.0
2007-08-14 12:39:00,1.6412,1.6414,1.6412,1.6412,1262500025.0
2007-08-14 12:40:00,1.6413,1.6413,1.6412,1.6413,421100004.0
2007-08-14 12:41:00,1.6413,1.6413,1.64125,1.64125,321100005.0
2007-08-14 12:42:00,1.6413,1.6414,1.6413,1.6414,1183800003.0
2007-08-14 12:43:00,1.6413,1.6413,1.6411,1.6411,928100026.0
2007-08-14 12:44:00,1.6411,1.6413,1.6411,1.6412,928100026.0
2007-08-14 12:45:00,1.64115,1.6412,1.64115,1.64115,1789800011.0
2007-08-14 12:46:00,1.6412,1.6414,1.641,1.6413,1399899999.0
2007-08-14 12:47:00,1.6413,1.6415,1.6413,1.6415,500500000.0
2007-08-14 12:48:00,1.6415,1.6418,1.6415,1.6416,989400004.0
2007-08-14 12:49:00,1.6416,1.6417,1.6414,1.6416,918300000.0
2007-08-14 12:50:00,1.6415,1.6418,1.6415,1.6417,897900002.0
2007-08-14 12:51:00,1.6417,1.6417,1.6414,1.6415,936700005.0
2007-08-14 12:52:00,1.64145,1.6416,1.64145,1.6416,469300003.0
2007-08-14 12:53:00,1.6415,1.6415,1.6415,1.6415,85600000.0
2007-08-14 12:54:00,1.6415,1.6416,1.6413,1.6416,657700001.0
2007-08-14 12:55:00,1.6416,1.6416,1.6416,1.6416,16000000.0
2007-08-14 12:56:00,1.6416,1.6417,1.6415,1.6417,481800006.0
2007-08-14 12:57:00,1.6417,1.64175,1.6416,1.6416,262600000.0
2007-08-14 12:58:00,1.6416,1.6417,1.6412,1.6412,717600002.0
2007-08-14 12:59:00,1.6413,1.6415,1.6413,1.6415,651099997.0
2007-08-14 13:00:00,1.6415,1.6416,1.6415,1.6415,1319899980.0
2007-08-14 13:01:00,1.64155,1.6417,1.6415,1.6415,289399997.0
2007-08-14 13:02:00,1.6415,1.6415,1.6412,1.6412,1195300005.0
2007-08-14 13:03:00,1.6412,1.6413,1.6411,1.6412,677099994.0
2007-08-14 13:04:00,1.6412,1.6414,1.6412,1.6414,352799997.0
2007-08-14 13:05:00,1.6414,1.6414,1.6412,1.64125,580499999.0
2007-08-14 13:06:00,1.6412,1.6414,1.64115,1.6412,650400000.0
2007-08-14 13:07:00,1.6412,1.64125,1.641,1.64105,730099996.0
2007-08-14 13:08:00,1.6411,1.6411,1.64075,1.64085,1727199993.0
2007-08-14 13:09:00,1.64085,1.641,1.64075,1.6408,1488700000.0
2007-08-14 13:10:00,1.6408,1.6409,1.64075,1.6408,548000002.0
2007-08-14 13:11:00,1.6408,1.6408,1.6406,1.6408,1036700000.0
2007-08-14 13:12:00,1.6408,1.6409,1.6408,1.6408,647800002.0
2007-08-14 13:13:00,1.6407,1.6409,1.6407,1.6408,1057800002.0
2007-08-14 13:14:00,1.6408,1.6408,1.6407,1.64075,784700003.0
2007-08-14 13:15:00,1.6408,1.64085,1.64075,1.6408,275700000.0
2007-08-14 13:16:00,1.6408,1.6409,1.6408,1.6409,358200000.0
2007-08-14 13:17:00,1.6409,1.6409,1.6408,1.6409,406600008.0
2007-08-14 13:19:00,1.641,1.641,1.6409,1.641,483499988.0
2007-08-14 13:20:00,1.641,1.6412,1.64095,1.64105,392800000.0
2007-08-14 13:21:00,1.64105,1.6413,1.6409,1.6412,2013199993.0
2007-08-14 13:22:00,1.6412,1.6413,1.641,1.6411,1581099998.0
2007-08-14 13:23:00,1.6412,1.6414,1.6411,1.6413,1154800000.0
2007-08-14 13:24:00,1.6414,1.642,1.6414,1.642,1084000006.0
2007-08-14 13:25:00,1.642,1.642,1.6417,1.6418,1084000006.0
2007-08-14 13:26:00,1.6418,1.642,1.6418,1.642,823199999.0
2007-08-14 13:27:00,1.642,1.6423,1.642,1.6422,878500005.0
2007-08-14 13:28:00,1.6421,1.6422,1.642,1.6421,878500005.0
2007-08-14 13:29:00,1.6421,1.6422,1.642,1.6421,1529999997.0
2007-08-14 13:30:00,1.642,1.6422,1.6419,1.6421,1616599993.0
2007-08-14 13:31:00,1.642,1.6422,1.642,1.6422,1914400027.0
2007-08-14 13:32:00,1.642,1.6422,1.642,1.6422,317200012.0
2007-08-14 13:33:00,1.6422,1.6424,1.6422,1.6423,85000000.0
2007-08-14 13:34:00,1.6423,1.6424,1.64225,1.6423,85000000.0
2007-08-14 13:35:00,1.6423,1.6423,1.6422,1.6423,205600002.0
2007-08-14 13:36:00,1.6422,1.6422,1.6417,1.6418,1318800006.0
2007-08-14 13:37:00,1.6418,1.6418,1.6416,1.6416,1366599997.0
2007-08-14 13:38:00,1.6416,1.6416,1.6413,1.6413,759199996.0
2007-08-14 13:39:00,1.6413,1.6413,1.6411,1.6411,1549900018.0
2007-08-14 13:40:00,1.6411,1.6411,1.6409,1.641,973399999.0
2007-08-14 13:41:00,1.6409,1.64105,1.6409,1.641,582700003.0
2007-08-14 13:42:00,1.641,1.641,1.6409,1.641,480400000.0
2007-08-14 13:43:00,1.641,1.6411,1.6409,1.6409,1007200000.0
2007-08-14 13:44:00,1.6409,1.641,1.6409,1.641,1160699991.0
2007-08-14 13:45:00,1.641,1.6411,1.6409,1.6411,1737100008.0
2007-08-14 13:46:00,1.6411,1.6413,1.6411,1.6412,345300003.0
2007-08-14 13:47:00,1.6411,1.6414,1.6411,1.6414,1223000009.0
2007-08-14 13:48:00,1.6413,1.6416,1.6413,1.6416,690500000.0
2007-08-14 13:49:00,1.6416,1.6418,1.6416,1.6417,2141100019.0
2007-08-14 13:50:00,1.6417,1.6419,1.6417,1.6418,1713900003.0
2007-08-14 13:51:00,1.6418,1.6418,1.6417,1.6418,416799997.0
2007-08-14 13:52:00,1.6418,1.6418,1.64165,1.6417,284300006.0
2007-08-14 13:53:00,1.6417,1.6417,1.6417,1.6417,13600000.0
2007-08-14 13:54:00,1.6417,1.6417,1.6417,1.6417,188800000.0
2007-08-14 13:55:00,1.6417,1.6417,1.6417,1.6417,217600000.0
2007-08-14 13:56:00,1.6417,1.6417,1.6417,1.6417,160000000.0
2007-08-14 13:57:00,1.64165,1.6417,1.6414,1.6416,1103599993.0
2007-08-14 13:58:00,1.6416,1.642,1.6415,1.6419,1425199990.0
2007-08-14 13:59:00,1.6419,1.6419,1.6417,1.6419,1240900006.0
2007-08-14 14:00:00,1.64195,1.642,1.6418,1.6419,640599995.0
2007-08-14 14:01:00,1.6418,1.642,1.6417,1.642,339799998.0
2007-08-14 14:02:00,1.642,1.6421,1.6419,1.642,701400009.0
2007-08-14 14:03:00,1.6422,1.6422,1.6421,1.6421,2144800021.0
2007-08-14 14:04:00,1.6421,1.6421,1.642,1.6421,2144800021.0
2007-08-14 14:05:00,1.6422,1.6422,1.6417,1.642,724900000.0
2007-08-14 14:06:00,1.642,1.6421,1.6418,1.64205,1451699997.0
2007-08-14 14:07:00,1.64205,1.6423,1.642,1.6421,483199999.0
2007-08-14 14:08:00,1.6421,1.6422,1.6421,1.6421,310000005.0
2007-08-14 14:09:00,1.6421,1.6421,1.6419,1.6421,930900004.0
2007-08-14 14:10:00,1.6421,1.6422,1.642,1.6421,1419400006.0
2007-08-14 14:11:00,1.6421,1.6424,1.6421,1.6424,645400012.0
2007-08-14 14:12:00,1.6424,1.6425,1.6423,1.6424,619400005.0
2007-08-14 14:13:00,1.6424,1.6425,1.6423,1.6423,794000002.0
2007-08-14 14:14:00,1.6424,1.6424,1.6422,1.6422,2110799997.0
2007-08-14 14:15:00,1.6422,1.6424,1.6421,1.6422,1168300000.0
2007-08-14 14:16:00,1.6422,1.6423,1.6422,1.6423,287900000.0
2007-08-14 14:17:00,1.6423,1.6424,1.6422,1.6423,686000004.0
2007-08-14 14:18:00,1.6423,1.6424,1.6423,1.6424,492800000.0
2007-08-14 14:19:00,1.6425,1.6426,1.6425,1.6426,1313300001.0
2007-08-14 14:20:00,1.6426,1.6427,1.6423,1.6424,1528300008.0
2007-08-14 14:21:00,1.6424,1.6425,1.6423,1.64245,875899991.0
2007-08-14 14:22:00,1.6425,1.6425,1.6424,1.6424,85600000.0
2007-08-14 14:23:00,1.6424,1.6424,1.64235,1.64235,231600000.0
2007-08-14 14:24:00,1.6424,1.6427,1.6424,1.6426,276399999.0
2007-08-14 14:25:00,1.6426,1.6426,1.6424,1.6424,370200007.0
2007-08-14 14:26:00,1.64245,1.6425,1.6423,1.6424,403500001.0
2007-08-14 14:27:00,1.6423,1.6424,1.6422,1.6424,1040700001.0
2007-08-14 14:28:00,1.6424,1.6426,1.6423,1.6424,2095800003.0
2007-08-14 14:29:00,1.6424,1.6428,1.6424,1.6425,1921899996.0
2007-08-14 14:30:00,1.6424,1.6427,1.6424,1.6425,1225999998.0
2007-08-14 14:31:00,1.6424,1.6426,1.6424,1.6424,1225999998.0
2007-08-14 14:32:00,1.6425,1.6426,1.6423,1.6426,1225999998.0
2007-08-14 14:33:00,1.6426,1.6426,1.6423,1.64245,1953699996.0
2007-08-14 14:34:00,1.6425,1.6427,1.64245,1.6426,928099995.0
2007-08-14 14:35:00,1.6425,1.6425,1.6422,1.6422,989400007.0
2007-08-14 14:36:00,1.6423,1.6424,1.6422,1.6423,989400007.0
2007-08-14 14:37:00,1.64225,1.6423,1.6421,1.6421,989400007.0
2007-08-14 14:38:00,1.64215,1.6423,1.64215,1.6423,838899998.0
2007-08-14 14:39:00,1.6423,1.6423,1.6422,1.6423,1701900004.0
2007-08-14 14:40:00,1.6423,1.6423,1.6422,1.6422,421299997.0
2007-08-14 14:41:00,1.6424,1.6428,1.6424,1.6428,1625400008.0
2007-08-14 14:42:00,1.64265,1.6428,1.6426,1.6427,1625400008.0
2007-08-14 14:43:00,1.64265,1.6428,1.6426,1.6427,1082699999.0
2007-08-14 14:44:00,1.64265,1.6429,1.6426,1.6428,1497299995.0
2007-08-14 14:45:00,1.6429,1.6429,1.6426,1.64275,1010700002.0
2007-08-14 14:46:00,1.6426,1.6429,1.6426,1.6429,865900008.0
2007-08-14 14:47:00,1.6429,1.6429,1.6428,1.6428,589299998.0
2007-08-14 14:48:00,1.6428,1.64285,1.6428,1.6428,655299997.0
2007-08-14 14:49:00,1.6428,1.6433,1.6428,1.6433,1237299993.0
2007-08-14 14:50:00,1.6432,1.6436,1.6432,1.6436,834000001.0
2007-08-14 14:51:00,1.6435,1.6436,1.6435,1.6436,834000001.0
2007-08-14 14:52:00,1.6437,1.6442,1.6436,1.6439,834000001.0
2007-08-14 14:53:00,1.6438,1.6441,1.6437,1.6438,834000001.0
2007-08-14 14:54:00,1.64375,1.6439,1.6436,1.6438,834000001.0
2007-08-14 14:55:00,1.6439,1.6442,1.6437,1.6437,2050999978.0
2007-08-14 14:56:00,1.6438,1.644,1.6437,1.6438,2050999978.0
2007-08-14 14:57:00,1.64375,1.64395,1.6436,1.6439,2050999978.0
2007-08-14 14:58:00,1.6439,1.644,1.6437,1.6438,1320600007.0
2007-08-14 14:59:00,1.6439,1.6439,1.6439,1.6439,1113099988.0
2007-08-14 15:00:00,1.6439,1.6441,1.6439,1.644,1658799997.0
2007-08-14 15:01:00,1.644,1.6442,1.6439,1.64405,1340800001.0
2007-08-14 15:02:00,1.64405,1.6441,1.6439,1.64405,853200002.0
2007-08-14 15:03:00,1.6441,1.6441,1.6438,1.64385,870600004.0
2007-08-14 15:04:00,1.64385,1.644,1.6437,1.644,912199997.0
2007-08-14 15:05:00,1.644,1.6442,1.644,1.6441,533100000.0
2007-08-14 15:06:00,1.6441,1.6442,1.6441,1.6441,804499998.0
2007-08-14 15:07:00,1.644,1.6443,1.644,1.6443,804499998.0
2007-08-14 15:08:00,1.6442,1.6444,1.6442,1.6443,804499998.0
2007-08-14 15:09:00,1.6442,1.6443,1.6441,1.6442,804499998.0
2007-08-14 15:10:00,1.6441,1.6442,1.644,1.644,804499998.0
2007-08-14 15:11:00,1.644,1.6441,1.64385,1.6439,1863900013.0
2007-08-14 15:12:00,1.644,1.6441,1.6439,1.6439,1857800005.0
2007-08-14 15:13:00,1.6439,1.644,1.6439,1.644,1787800030.0
2007-08-14 15:14:00,1.6441,1.6441,1.6439,1.644,870299996.0
2007-08-14 15:15:00,1.6441,1.6443,1.644,1.6441,870299996.0
2007-08-14 15:16:00,1.6441,1.6441,1.64395,1.644,870299996.0
2007-08-14 15:17:00,1.64395,1.6441,1.6437,1.6438,2126800018.0
2007-08-14 15:18:00,1.6439,1.6439,1.6437,1.64375,1661800011.0
2007-08-14 15:19:00,1.6439,1.6439,1.6438,1.6438,1229100022.0
2007-08-14 15:20:00,1.6438,1.6441,1.6438,1.6441,1229100022.0
2007-08-14 15:21:00,1.644,1.6441,1.644,1.6441,1894200005.0
2007-08-14 15:22:00,1.6441,1.6442,1.644,1.6441,1894200005.0
2007-08-14 15:23:00,1.644,1.6441,1.644,1.6441,456700002.0
2007-08-14 15:24:00,1.6442,1.6442,1.6438,1.6439,456700002.0
2007-08-14 15:25:00,1.6438,1.6439,1.6438,1.6439,456700002.0
2007-08-14 15:26:00,1.6439,1.6439,1.6437,1.6438,1321600000.0
2007-08-14 15:27:00,1.6438,1.6439,1.6438,1.6439,1806100015.0
2007-08-14 15:28:00,1.6439,1.6442,1.6439,1.6439,1323000008.0
2007-08-14 15:29:00,1.644,1.6444,1.6438,1.6442,1151700010.0
2007-08-14 15:30:00,1.6443,1.6444,1.644,1.644,1151700010.0
2007-08-14 15:31:00,1.6439,1.6442,1.6439,1.6441,1151700010.0
2007-08-14 15:32:00,1.6443,1.6444,1.6442,1.6443,1151700010.0
2007-08-14 15:33:00,1.6444,1.6444,1.6443,1.6443,1151700010.0
2007-08-14 15:34:00,1.6444,1.6444,1.6441,1.6441,1151700010.0
2007-08-14 15:35:00,1.644,1.6441,1.6437,1.6437,1151700010.0
2007-08-14 15:36:00,1.6436,1.6437,1.6434,1.6434,1151700010.0
2007-08-14 15:37:00,1.6435,1.6436,1.6434,1.6435,1151700010.0
2007-08-14 15:38:00,1.6435,1.64355,1.6433,1.6434,1151700010.0
2007-08-14 15:39:00,1.6435,1.6435,1.6434,1.6434,1150500003.0
2007-08-14 15:40:00,1.6435,1.6436,1.6434,1.6434,1150500003.0
2007-08-14 15:41:00,1.6433,1.64365,1.6433,1.64365,1150500003.0
2007-08-14 15:42:00,1.64365,1.64365,1.6434,1.6436,1478600000.0
2007-08-14 15:43:00,1.6436,1.6438,1.64355,1.6438,601400000.0
2007-08-14 15:44:00,1.6438,1.6438,1.6435,1.6437,1902400001.0
2007-08-14 15:45:00,1.6437,1.6437,1.6436,1.6436,1436200001.0
2007-08-14 15:46:00,1.6436,1.6436,1.6435,1.6436,1145899993.0
2007-08-14 15:47:00,1.6437,1.6437,1.6436,1.6436,1042799994.0
2007-08-14 15:48:00,1.6437,1.6437,1.6435,1.6435,1042799994.0
2007-08-14 15:49:00,1.6436,1.6436,1.6434,1.6436,1042799994.0
2007-08-14 15:50:00,1.6435,1.6437,1.6434,1.6435,1042799994.0
2007-08-14 15:51:00,1.6434,1.6436,1.6433,1.6435,1042799994.0
2007-08-14 15:52:00,1.64345,1.6437,1.64345,1.6437,1042799994.0
2007-08-14 15:53:00,1.6437,1.6438,1.6435,1.6435,1862499992.0
2007-08-14 15:54:00,1.6436,1.6436,1.6434,1.6434,1862499992.0
2007-08-14 15:55:00,1.6435,1.6435,1.6433,1.6434,1011400001.0
2007-08-14 15:56:00,1.6435,1.6435,1.6432,1.6434,1011400001.0
2007-08-14 15:57:00,1.6432,1.6433,1.6431,1.6432,1304600007.0
2007-08-14 15:58:00,1.6432,1.6435,1.6432,1.6433,1304600007.0
2007-08-14 15:59:00,1.6433,1.6434,1.6433,1.6433,1783499999.0
2007-08-14 16:00:00,1.6433,1.6434,1.6432,1.6432,1238099990.0
2007-08-14 16:01:00,1.6433,1.6434,1.6433,1.6433,156800000.0
2007-08-14 16:02:00,1.6434,1.6435,1.6433,1.6434,156800000.0
2007-08-14 16:03:00,1.6434,1.6434,1.6433,1.64335,156800000.0
2007-08-14 16:04:00,1.6433,1.6434,1.6432,1.6434,1433900001.0
2007-08-14 16:05:00,1.6433,1.6437,1.6433,1.6436,1960699999.0
2007-08-14 16:06:00,1.64355,1.64365,1.6432,1.6432,1960699999.0
2007-08-14 16:07:00,1.6432,1.6433,1.6431,1.6431,1270500002.0
2007-08-14 16:08:00,1.643,1.643,1.6426,1.6427,1089299995.0
2007-08-14 16:09:00,1.6426,1.6428,1.6425,1.6427,1089299995.0
2007-08-14 16:10:00,1.6426,1.6427,1.6425,1.6425,1679500008.0
2007-08-14 16:11:00,1.6426,1.6427,1.6425,1.6427,1679500008.0
2007-08-14 16:12:00,1.6426,1.6426,1.6424,1.6424,1679500008.0
2007-08-14 16:13:00,1.6425,1.6427,1.6425,1.6425,1679500008.0
2007-08-14 16:14:00,1.6424,1.6424,1.642,1.64215,1679500008.0
2007-08-14 16:15:00,1.6423,1.6423,1.6419,1.6421,2131200014.0
2007-08-14 16:16:00,1.6422,1.6422,1.6419,1.6419,2131200014.0
2007-08-14 16:17:00,1.6419,1.6419,1.6414,1.6414,2131200014.0
2007-08-14 16:18:00,1.6415,1.6415,1.6411,1.6414,1650500014.0
2007-08-14 16:19:00,1.6415,1.6417,1.6414,1.6415,1650500014.0
2007-08-14 16:20:00,1.6416,1.6419,1.6416,1.6418,1650500014.0
2007-08-14 16:21:00,1.6418,1.642,1.6418,1.6418,1650500014.0
2007-08-14 16:22:00,1.6419,1.6419,1.6418,1.6418,1371500014.0
2007-08-14 16:23:00,1.6419,1.642,1.6418,1.642,1371500014.0
2007-08-14 16:24:00,1.6419,1.642,1.6418,1.6418,1371500014.0
2007-08-14 16:25:00,1.6418,1.6418,1.6413,1.6414,1731200000.0
2007-08-14 16:26:00,1.6414,1.6414,1.6412,1.6412,1606200003.0
2007-08-14 16:27:00,1.6412,1.6417,1.6412,1.6416,1452799993.0
2007-08-14 16:28:00,1.6415,1.6418,1.6415,1.6417,1452799993.0
2007-08-14 16:29:00,1.64165,1.6419,1.6416,1.64165,1452799993.0
2007-08-14 16:30:00,1.6417,1.6417,1.64145,1.6415,187700000.0
2007-08-14 16:31:00,1.6415,1.6416,1.64135,1.64155,1270500013.0
2007-08-14 16:32:00,1.6417,1.6419,1.6417,1.6418,1639000003.0
2007-08-14 16:33:00,1.6419,1.642,1.6417,1.6417,1639000003.0
2007-08-14 16:34:00,1.6418,1.6418,1.6417,1.6417,1639000003.0
2007-08-14 16:35:00,1.6418,1.6419,1.6417,1.6418,1639000003.0
2007-08-14 16:36:00,1.6418,1.6421,1.6418,1.6418,1639000003.0
2007-08-14 16:37:00,1.6419,1.642,1.6416,1.6417,1360000022.0
2007-08-14 16:38:00,1.64165,1.6421,1.64165,1.6421,1360000022.0
2007-08-14 16:39:00,1.6421,1.6424,1.642,1.642,1384800014.0
2007-08-14 16:40:00,1.6421,1.6421,1.6417,1.6417,1384800014.0
2007-08-14 16:41:00,1.6418,1.6421,1.6417,1.6421,1384800014.0
2007-08-14 16:42:00,1.6422,1.6422,1.6418,1.642,1384800014.0
2007-08-14 16:43:00,1.6421,1.6421,1.6418,1.6418,1384800014.0
2007-08-14 16:44:00,1.6418,1.6419,1.6417,1.64175,1384800014.0
2007-08-14 16:45:00,1.6417,1.6418,1.6417,1.6417,527399999.0
2007-08-14 16:46:00,1.6417,1.64175,1.6414,1.6416,1517500000.0
2007-08-14 16:47:00,1.6417,1.6424,1.6417,1.6422,1148300009.0
2007-08-14 16:48:00,1.6423,1.6423,1.642,1.642,1148300009.0
2007-08-14 16:49:00,1.642,1.6423,1.642,1.6423,1148300009.0
2007-08-14 16:50:00,1.6422,1.643,1.6422,1.643,1566799998.0
2007-08-14 16:51:00,1.6429,1.6429,1.6417,1.6417,1566799998.0
2007-08-14 16:52:00,1.6418,1.6419,1.6407,1.6407,1566799998.0
2007-08-14 16:53:00,1.6406,1.6411,1.6405,1.6409,1566799998.0
2007-08-14 16:54:00,1.6408,1.6408,1.6406,1.6407,1566799998.0
2007-08-14 16:55:00,1.6406,1.6411,1.6404,1.6404,1566799998.0
2007-08-14 16:56:00,1.6405,1.6408,1.6405,1.6407,1566799998.0
2007-08-14 16:57:00,1.6405,1.6408,1.6404,1.6406,1566799998.0
2007-08-14 16:58:00,1.6405,1.6406,1.6401,1.6404,1566799998.0
2007-08-14 16:59:00,1.6405,1.6406,1.6399,1.64,1566799998.0
2007-08-14 17:00:00,1.6399,1.6403,1.6398,1.64,1566799998.0
2007-08-14 17:01:00,1.6401,1.6401,1.6397,1.6397,1566799998.0
2007-08-14 17:02:00,1.6398,1.6398,1.6395,1.6398,1566799998.0
2007-08-14 17:03:00,1.6399,1.64,1.6397,1.6398,1566799998.0
2007-08-14 17:04:00,1.6397,1.6398,1.6396,1.6398,1566799998.0
2007-08-14 17:05:00,1.6397,1.6399,1.6397,1.6399,1777700020.0
2007-08-14 17:06:00,1.63975,1.6398,1.6396,1.6398,1777700020.0
2007-08-14 17:07:00,1.6398,1.6401,1.6397,1.63995,1848700005.0
2007-08-14 17:08:00,1.6401,1.6401,1.6396,1.6396,2137700000.0
2007-08-14 17:09:00,1.6395,1.6395,1.639,1.6392,2137700000.0
2007-08-14 17:10:00,1.6393,1.6396,1.6392,1.6392,2137700000.0
2007-08-14 17:11:00,1.6394,1.6396,1.6393,1.6395,2137700000.0
2007-08-14 17:12:00,1.6397,1.64,1.6395,1.6399,2137700000.0
2007-08-14 17:13:00,1.64,1.64,1.6396,1.6397,2137700000.0
2007-08-14 17:14:00,1.6396,1.6398,1.6393,1.6393,2137700000.0
2007-08-14 17:16:00,1.6392,1.6394,1.6392,1.6394,533100000.0
2007-08-14 17:17:00,1.6393,1.6397,1.6392,1.6397,533100000.0
2007-08-14 17:18:00,1.6398,1.64,1.6395,1.6398,533100000.0
2007-08-14 17:19:00,1.6399,1.6401,1.6398,1.6401,533100000.0
2007-08-14 17:20:00,1.6402,1.6404,1.6399,1.6404,533100000.0
2007-08-14 17:21:00,1.6403,1.6404,1.6401,1.6401,533100000.0
2007-08-14 17:22:00,1.6401,1.6402,1.64,1.6401,1242000002.0
2007-08-14 17:23:00,1.64,1.6402,1.64,1.6402,1053000012.0
2007-08-14 17:24:00,1.6401,1.6405,1.6401,1.6404,1141500007.0
2007-08-14 17:25:00,1.6405,1.6406,1.6404,1.6404,1141500007.0
2007-08-14 17:26:00,1.6403,1.6403,1.6401,1.6403,1141500007.0
2007-08-14 17:27:00,1.6404,1.6404,1.6403,1.6404,1141500007.0
2007-08-14 17:28:00,1.6402,1.6406,1.6402,1.6406,1141500007.0
2007-08-14 17:29:00,1.6405,1.6406,1.6404,1.6405,1141500007.0
2007-08-14 17:30:00,1.6405,1.6408,1.6405,1.6406,536100000.0
2007-08-14 17:31:00,1.6407,1.6407,1.6404,1.6405,1936899993.0
2007-08-14 17:32:00,1.6405,1.6405,1.6403,1.6405,417700006.0
2007-08-14 17:33:00,1.6405,1.6407,1.64045,1.6407,788699998.0
2007-08-14 17:34:00,1.6406,1.6407,1.6403,1.6403,2096800016.0
2007-08-14 17:35:00,1.6404,1.6409,1.6403,1.6408,2096800016.0
2007-08-14 17:36:00,1.6408,1.6408,1.6407,1.6408,2096800016.0
2007-08-14 17:37:00,1.6408,1.6409,1.6408,1.6408,673299999.0
2007-08-14 17:38:00,1.6409,1.641,1.6409,1.641,633900011.0
2007-08-14 17:39:00,1.6411,1.6411,1.641,1.641,633900011.0
2007-08-14 17:40:00,1.6409,1.641,1.6408,1.641,633900011.0
2007-08-14 17:41:00,1.6409,1.6412,1.6409,1.6412,633900011.0
2007-08-14 17:42:00,1.6412,1.6412,1.64105,1.6412,1232600001.0
2007-08-14 17:43:00,1.6412,1.64135,1.6411,1.6413,1537200001.0
2007-08-14 17:44:00,1.6413,1.6414,1.64115,1.6412,1056800005.0
2007-08-14 17:45:00,1.6412,1.6413,1.6411,1.6412,787199996.0
2007-08-14 17:46:00,1.6411,1.6412,1.6411,1.6412,1810299989.0
2007-08-14 17:47:00,1.6413,1.6415,1.6412,1.6415,1810299989.0
2007-08-14 17:48:00,1.6415,1.64155,1.6413,1.6415,1810299989.0
2007-08-14 17:49:00,1.6415,1.6418,1.6415,1.6416,771300000.0
2007-08-14 17:50:00,1.6414,1.6415,1.6413,1.6414,1652999990.0
2007-08-14 17:51:00,1.6414,1.6416,1.64135,1.6416,1652999990.0
2007-08-14 17:52:00,1.6417,1.6423,1.6416,1.6423,1852999983.0
2007-08-14 17:53:00,1.6422,1.6422,1.6419,1.642,1852999983.0
2007-08-14 17:54:00,1.6419,1.6422,1.6419,1.6421,1852999983.0
2007-08-14 17:55:00,1.6422,1.6425,1.6422,1.6422,1852999983.0
2007-08-14 17:56:00,1.6423,1.6424,1.6422,1.6422,1852999983.0
2007-08-14 17:57:00,1.6421,1.6424,1.6421,1.6424,1852999983.0
2007-08-14 17:58:00,1.6425,1.6427,1.6424,1.6425,1852999983.0
2007-08-14 17:59:00,1.6426,1.6427,1.6424,1.6426,1852999983.0
2007-08-14 18:00:00,1.6424,1.6427,1.6424,1.6427,1852999983.0
2007-08-14 18:01:00,1.6426,1.6427,1.6425,1.6426,1852999983.0
2007-08-14 18:02:00,1.6425,1.6426,1.642,1.6422,1852999983.0
2007-08-14 18:03:00,1.642,1.6421,1.6419,1.6419,2048700001.0
2007-08-14 18:04:00,1.6418,1.6419,1.6417,1.6419,2048700001.0
2007-08-14 18:05:00,1.6418,1.6421,1.6417,1.6421,2048700001.0
2007-08-14 18:06:00,1.6419,1.6421,1.6418,1.6419,2048700001.0
2007-08-14 18:07:00,1.642,1.642,1.6418,1.6418,2048700001.0
2007-08-14 18:08:00,1.6417,1.6418,1.6416,1.6417,2048700001.0
2007-08-14 18:09:00,1.6418,1.6419,1.6417,1.6418,2048700001.0
2007-08-14 18:10:00,1.6419,1.642,1.6417,1.6417,2048700001.0
2007-08-14 18:11:00,1.6418,1.6418,1.6416,1.6417,2048700001.0
2007-08-14 18:12:00,1.6416,1.6418,1.6416,1.6418,2048700001.0
2007-08-14 18:13:00,1.6419,1.6419,1.6416,1.6417,2048700001.0
2007-08-14 18:14:00,1.6416,1.6419,1.6416,1.6417,2048700001.0
2007-08-14 18:15:00,1.6417,1.6419,1.6417,1.6419,2048700001.0
2007-08-14 18:16:00,1.6419,1.6421,1.6418,1.6419,1365500011.0
2007-08-14 18:17:00,1.6418,1.6419,1.6418,1.6418,303199996.0
2007-08-14 18:18:00,1.6419,1.6419,1.6419,1.6419,303199996.0
2007-08-14 18:19:00,1.6419,1.6419,1.6417,1.6418,991299989.0
2007-08-14 18:20:00,1.642,1.642,1.6418,1.6419,1284199988.0
2007-08-14 18:21:00,1.642,1.642,1.6419,1.642,1284199988.0
2007-08-14 18:22:00,1.6421,1.6423,1.6421,1.6423,1759300018.0
2007-08-14 18:23:00,1.6424,1.6424,1.6423,1.6423,1759300018.0
2007-08-14 18:24:00,1.6422,1.6422,1.642,1.642,1759300018.0
2007-08-14 18:25:00,1.6422,1.6422,1.6419,1.6421,1931299991.0
2007-08-14 18:26:00,1.6422,1.6422,1.642,1.6422,1931299991.0
2007-08-14 18:27:00,1.642,1.6421,1.6418,1.6421,1931299991.0
2007-08-14 18:28:00,1.6419,1.6419,1.6417,1.6417,1931299991.0
2007-08-14 18:29:00,1.64165,1.6417,1.6415,1.6416,1931299991.0
2007-08-14 18:30:00,1.6416,1.6418,1.6416,1.6416,465300001.0
2007-08-14 18:31:00,1.6417,1.6419,1.6416,1.6418,465300001.0
2007-08-14 18:32:00,1.6419,1.6419,1.64165,1.6417,465300001.0
2007-08-14 18:33:00,1.6418,1.6418,1.6417,1.6417,1497900001.0
2007-08-14 18:34:00,1.6417,1.6417,1.6415,1.6416,1497900001.0
2007-08-14 18:35:00,1.6416,1.6417,1.6415,1.6417,680599994.0
2007-08-14 18:36:00,1.6417,1.6417,1.6415,1.6415,700999999.0
2007-08-14 18:37:00,1.6415,1.6418,1.6414,1.6418,1335899994.0
2007-08-14 18:38:00,1.6418,1.6418,1.6416,1.6418,1151100010.0
2007-08-14 18:39:00,1.64175,1.6418,1.6416,1.6416,1868500001.0
2007-08-14 18:40:00,1.6416,1.6418,1.6416,1.64175,1297000000.0
2007-08-14 18:41:00,1.6418,1.6418,1.6415,1.6415,668900004.0
2007-08-14 18:42:00,1.6415,1.6415,1.64125,1.6413,1305599998.0
2007-08-14 18:43:00,1.6413,1.6414,1.6413,1.6413,686700005.0
2007-08-14 18:44:00,1.6412,1.6415,1.6411,1.64135,942500004.0
2007-08-14 18:45:00,1.6414,1.6415,1.6413,1.6414,921400001.0
2007-08-14 18:46:00,1.6414,1.6414,1.64135,1.6414,644500001.0
2007-08-14 18:47:00,1.6415,1.6418,1.6415,1.6416,1313900030.0
2007-08-14 18:49:00,1.6415,1.6416,1.6415,1.6416,1313900030.0
2007-08-14 18:50:00,1.6417,1.6417,1.6416,1.6416,672799994.0
2007-08-14 18:51:00,1.6415,1.6417,1.6415,1.6417,672799994.0
2007-08-14 18:52:00,1.6416,1.6416,1.6415,1.6416,672799994.0
2007-08-14 18:53:00,1.6416,1.6417,1.6415,1.6415,1378199980.0
2007-08-14 18:54:00,1.6415,1.6417,1.6415,1.6417,1657700004.0
2007-08-14 18:55:00,1.6416,1.6417,1.6416,1.6417,1657700004.0
2007-08-14 18:56:00,1.6417,1.64175,1.6416,1.6417,586499995.0
2007-08-14 18:57:00,1.6417,1.6418,1.6417,1.6418,27000000.0
2007-08-14 18:58:00,1.6418,1.6421,1.6417,1.6421,1017399972.0
2007-08-14 18:59:00,1.642,1.6421,1.642,1.642,1017399972.0
2007-08-14 19:00:00,1.6421,1.6421,1.6419,1.6421,1081099979.0
2007-08-14 19:01:00,1.642,1.6421,1.6419,1.6419,1081099979.0
2007-08-14 19:02:00,1.6419,1.642,1.6418,1.64195,1353899978.0
2007-08-14 19:03:00,1.6421,1.6421,1.6419,1.6419,944200000.0
2007-08-14 19:04:00,1.642,1.642,1.6419,1.642,944200000.0
2007-08-14 19:05:00,1.6419,1.6419,1.6418,1.6419,944200000.0
2007-08-14 19:06:00,1.6418,1.6421,1.6418,1.6419,1358599988.0
2007-08-14 19:07:00,1.6419,1.6419,1.6418,1.6418,1358599988.0
2007-08-14 19:08:00,1.6418,1.6419,1.6417,1.6417,980000018.0
2007-08-14 19:09:00,1.6418,1.6418,1.6417,1.6417,562900006.0
2007-08-14 19:10:00,1.6417,1.6418,1.6417,1.6418,1458999993.0
2007-08-14 19:11:00,1.6417,1.6418,1.6416,1.6418,1046499993.0
2007-08-14 19:12:00,1.6417,1.6417,1.6413,1.64145,1046499993.0
2007-08-14 19:13:00,1.64145,1.64145,1.6412,1.6412,434499997.0
2007-08-14 19:14:00,1.6412,1.6414,1.6412,1.6414,867199990.0
2007-08-14 19:15:00,1.6414,1.6415,1.6413,1.64145,867199990.0
2007-08-14 19:16:00,1.6414,1.6414,1.641,1.6411,1943100018.0
2007-08-14 19:17:00,1.6412,1.6413,1.6411,1.6413,1943100018.0
2007-08-14 19:18:00,1.6412,1.6415,1.6412,1.6415,1943100018.0
2007-08-14 19:19:00,1.6413,1.6416,1.6413,1.6415,1943100018.0
2007-08-14 19:20:00,1.6414,1.6416,1.6414,1.6414,1943100018.0
2007-08-14 19:21:00,1.6412,1.6414,1.6412,1.6413,1943100018.0
2007-08-14 19:22:00,1.6413,1.6415,1.6412,1.6413,538599999.0
2007-08-14 19:23:00,1.6413,1.6413,1.6411,1.6411,538599999.0
2007-08-14 19:24:00,1.6411,1.6413,1.6411,1.64125,602900006.0
2007-08-14 19:25:00,1.6412,1.6413,1.6412,1.6413,1032099997.0
2007-08-14 19:26:00,1.6414,1.6414,1.6412,1.6412,1032099997.0
2007-08-14 19:27:00,1.6413,1.6413,1.6412,1.6412,1032099997.0
2007-08-14 19:28:00,1.6413,1.6413,1.6412,1.6412,1032099997.0
2007-08-14 19:29:00,1.6411,1.6412,1.6411,1.6412,1032099997.0
2007-08-14 19:30:00,1.6411,1.6412,1.6411,1.6411,1032099997.0
2007-08-14 19:31:00,1.64105,1.6412,1.64105,1.6412,1032099997.0
2007-08-14 19:32:00,1.6411,1.6412,1.6411,1.6412,371199997.0
2007-08-14 19:33:00,1.6411,1.6414,1.6411,1.6414,1220600005.0
2007-08-14 19:34:00,1.6414,1.6415,1.6413,1.6413,2050200000.0
2007-08-14 19:35:00,1.6413,1.6413,1.6413,1.6413,282399999.0
2007-08-14 19:36:00,1.6413,1.6415,1.64125,1.6414,1173900010.0
2007-08-14 19:37:00,1.64135,1.6415,1.64135,1.64145,1596099994.0
2007-08-14 19:38:00,1.64145,1.6416,1.64145,1.6415,1090100001.0
2007-08-14 19:39:00,1.6415,1.6415,1.6414,1.6414,469899996.0
2007-08-14 19:40:00,1.6415,1.6416,1.6413,1.6414,1433300003.0
2007-08-14 19:41:00,1.6414,1.6415,1.6414,1.64145,1433300003.0
2007-08-14 19:42:00,1.6416,1.6417,1.6414,1.6415,1791800006.0
2007-08-14 19:43:00,1.64145,1.6415,1.6412,1.6414,1791800006.0
2007-08-14 19:44:00,1.6414,1.64145,1.6413,1.6414,1048299982.0
2007-08-14 19:45:00,1.6414,1.6415,1.6412,1.6414,1721399987.0
2007-08-14 19:46:00,1.64135,1.6414,1.64115,1.6412,914600000.0
2007-08-14 19:47:00,1.6412,1.6413,1.6411,1.6411,1256799992.0
2007-08-14 19:48:00,1.6412,1.6413,1.6412,1.6412,472900001.0
2007-08-14 19:49:00,1.6412,1.6412,1.6409,1.6411,1317799997.0
2007-08-14 19:50:00,1.6411,1.6412,1.6409,1.6409,1268999998.0
2007-08-14 19:51:00,1.6409,1.641,1.6409,1.6409,1116299998.0
2007-08-14 19:52:00,1.6408,1.6409,1.6408,1.6409,1871099971.0
2007-08-14 19:53:00,1.6408,1.6408,1.6405,1.6405,1871099971.0
2007-08-14 19:54:00,1.6404,1.6405,1.6402,1.6402,1871099971.0
2007-08-14 19:55:00,1.64,1.6402,1.6394,1.6397,1871099971.0
2007-08-14 19:56:00,1.6395,1.6397,1.6392,1.6396,1871099971.0
2007-08-14 19:57:00,1.6397,1.6398,1.6395,1.6396,1871099971.0
2007-08-14 19:58:00,1.6397,1.6397,1.6397,1.6397,1871099971.0
2007-08-14 19:59:00,1.6397,1.6403,1.6397,1.6402,1871099971.0
2007-08-14 20:00:00,1.6401,1.6403,1.6397,1.6399,1522200013.0
2007-08-14 20:01:00,1.6398,1.6401,1.6398,1.64,1522200013.0
2007-08-14 20:02:00,1.6401,1.6401,1.6398,1.6398,1522200013.0
2007-08-14 20:03:00,1.6399,1.6399,1.6393,1.6393,1522200013.0
2007-08-14 20:04:00,1.6392,1.6395,1.6391,1.6393,1522200013.0
2007-08-14 20:05:00,1.6394,1.6394,1.639,1.6391,1522200013.0
2007-08-14 20:06:00,1.639,1.6392,1.639,1.6391,1522200013.0
2007-08-14 20:07:00,1.6392,1.6392,1.639,1.6391,1522200013.0
2007-08-14 20:08:00,1.6391,1.6394,1.6391,1.6391,1522200013.0
2007-08-14 20:09:00,1.6392,1.6393,1.6389,1.6389,1666600002.0
2007-08-14 20:10:00,1.639,1.6391,1.6389,1.6391,1666600002.0
2007-08-14 20:11:00,1.639,1.6395,1.639,1.6394,1666600002.0
2007-08-14 20:12:00,1.6394,1.6395,1.6392,1.6394,1666600002.0
2007-08-14 20:13:00,1.6394,1.6394,1.6393,1.6394,455400002.0
2007-08-14 20:14:00,1.6394,1.6396,1.6393,1.6396,1530100000.0
2007-08-14 20:15:00,1.6398,1.6399,1.6396,1.6397,714600001.0
2007-08-14 20:16:00,1.6396,1.6397,1.6395,1.6396,714600001.0
2007-08-14 20:17:00,1.6397,1.6401,1.6397,1.64,714600001.0
2007-08-14 20:18:00,1.6401,1.6405,1.64,1.6402,714600001.0
2007-08-14 20:19:00,1.6401,1.6403,1.6401,1.6402,714600001.0
2007-08-14 20:20:00,1.6403,1.6403,1.6402,1.6403,714600001.0
2007-08-14 20:21:00,1.6402,1.6404,1.6402,1.6402,714600001.0
2007-08-14 20:22:00,1.6401,1.6402,1.6396,1.6398,714600001.0
2007-08-14 20:23:00,1.6398,1.6399,1.6398,1.6399,714600001.0
2007-08-14 20:24:00,1.6399,1.6402,1.6398,1.64,1648600029.0
2007-08-14 20:25:00,1.64,1.6402,1.6395,1.6396,2049499985.0
2007-08-14 20:26:00,1.63955,1.6396,1.6394,1.6394,2049499985.0
2007-08-14 20:27:00,1.6393,1.6394,1.6392,1.6392,830799997.0
2007-08-14 20:28:00,1.6393,1.6396,1.6391,1.6396,859299992.0
2007-08-14 20:29:00,1.6396,1.6398,1.63955,1.6396,740400012.0
2007-08-14 20:30:00,1.6397,1.6397,1.6395,1.6395,1137199996.0
2007-08-14 20:31:00,1.6395,1.6397,1.6395,1.6397,754500000.0
2007-08-14 20:32:00,1.6397,1.6397,1.6392,1.6393,1890700002.0
2007-08-14 20:33:00,1.6393,1.6393,1.6391,1.6391,1157100002.0
2007-08-14 20:34:00,1.639,1.6393,1.639,1.639,1346799998.0
2007-08-14 20:35:00,1.6389,1.639,1.6388,1.6389,1346799998.0
2007-08-14 20:36:00,1.639,1.6391,1.6389,1.6391,1346799998.0
2007-08-14 20:37:00,1.639,1.6392,1.639,1.639,1346799998.0
2007-08-14 20:38:00,1.6389,1.6391,1.6388,1.639,1346799998.0
2007-08-14 20:39:00,1.6391,1.6391,1.639,1.639,1346799998.0
2007-08-14 20:40:00,1.639,1.6391,1.63895,1.639,813499996.0
2007-08-14 20:41:00,1.6391,1.6391,1.639,1.6391,640199998.0
2007-08-14 20:42:00,1.639,1.639,1.6389,1.639,640199998.0
2007-08-14 20:43:00,1.639,1.639,1.6389,1.6389,640199998.0
2007-08-14 20:44:00,1.6389,1.6389,1.6387,1.6389,448300001.0
2007-08-14 20:45:00,1.6388,1.6389,1.6387,1.6387,875299999.0
2007-08-14 20:46:00,1.6387,1.6388,1.6387,1.6388,978100001.0
2007-08-14 20:47:00,1.6388,1.6389,1.6387,1.6388,1844199978.0
2007-08-14 20:48:00,1.6388,1.6388,1.6387,1.6387,1499600005.0
2007-08-14 20:49:00,1.6388,1.6388,1.6388,1.6388,1499600005.0
2007-08-14 20:50:00,1.6388,1.639,1.6388,1.639,1499600005.0
2007-08-14 20:51:00,1.639,1.639,1.639,1.639,445199991.0
2007-08-14 20:52:00,1.6389,1.6391,1.6389,1.639,1647600010.0
2007-08-14 20:53:00,1.6389,1.6389,1.6388,1.6388,1647600010.0
2007-08-14 20:54:00,1.6389,1.6389,1.6386,1.6387,1647600010.0
2007-08-14 20:55:00,1.6388,1.6388,1.6386,1.6387,1647600010.0
2007-08-14 20:56:00,1.6387,1.6388,1.6386,1.6387,1647600010.0
2007-08-14 20:57:00,1.6387,1.6389,1.6386,1.6388,1131000035.0
2007-08-14 20:58:00,1.63885,1.63895,1.63885,1.63895,1131000035.0
2007-08-14 20:59:00,1.639,1.6396,1.6389,1.6396,1261600001.0
2007-08-14 21:00:00,1.6395,1.6396,1.6394,1.6396,1261600001.0
2007-08-14 21:01:00,1.6397,1.6398,1.6394,1.6398,1261600001.0
2007-08-14 21:02:00,1.6397,1.6399,1.6397,1.6397,1261600001.0
2007-08-14 21:03:00,1.6398,1.6402,1.6398,1.6402,1261600001.0
2007-08-14 21:04:00,1.6401,1.6408,1.64,1.6408,1261600001.0
2007-08-14 21:05:00,1.6409,1.6409,1.6406,1.6407,1261600001.0
2007-08-14 21:06:00,1.6406,1.6407,1.6398,1.6403,1261600001.0
2007-08-14 21:07:00,1.6404,1.6404,1.64,1.6402,1261600001.0
2007-08-14 21:08:00,1.6403,1.6403,1.64,1.6402,1261600001.0
2007-08-14 21:09:00,1.6402,1.6402,1.64,1.6402,1416799979.0
2007-08-14 21:10:00,1.6399,1.6402,1.6398,1.6402,1520599986.0
2007-08-14 21:11:00,1.6401,1.6401,1.64,1.6401,1520599986.0
2007-08-14 21:12:00,1.6401,1.6402,1.64,1.6401,1425900000.0
2007-08-14 21:13:00,1.6401,1.6401,1.64,1.6401,791899993.0
2007-08-14 21:14:00,1.6401,1.64015,1.64005,1.64015,1740499978.0
2007-08-14 21:15:00,1.64015,1.6402,1.64,1.6401,2016599998.0
2007-08-14 21:16:00,1.6401,1.6401,1.6399,1.64,1258200028.0
2007-08-14 21:17:00,1.6401,1.6402,1.6401,1.6402,33200000.0
2007-08-14 21:18:00,1.6402,1.6402,1.64,1.6401,188600003.0
2007-08-14 21:19:00,1.6401,1.6401,1.63995,1.64,159200000.0
2007-08-14 21:20:00,1.64,1.6401,1.63995,1.64,306500000.0
2007-08-14 21:21:00,1.64,1.6401,1.6399,1.64005,822599999.0
2007-08-14 21:22:00,1.6401,1.6407,1.6401,1.64055,869499990.0
2007-08-14 21:23:00,1.6405,1.6405,1.6403,1.6405,1223300005.0
2007-08-14 21:24:00,1.6404,1.6405,1.64025,1.64035,1223300005.0
2007-08-14 21:25:00,1.64035,1.6407,1.6403,1.6405,967399996.0
2007-08-14 21:26:00,1.6405,1.6407,1.6403,1.64055,1792600014.0
2007-08-14 21:27:00,1.64055,1.64055,1.6403,1.6403,1289399999.0
2007-08-14 21:28:00,1.6403,1.6403,1.6401,1.64015,2015400001.0
2007-08-14 21:29:00,1.64015,1.6402,1.64015,1.6402,844499997.0
2007-08-14 21:30:00,1.6402,1.6403,1.6402,1.6403,2023299995.0
2007-08-14 21:31:00,1.6403,1.6403,1.6402,1.6403,79500000.0
2007-08-14 21:32:00,1.6402,1.6402,1.6402,1.6402,133900001.0
2007-08-14 21:33:00,1.6402,1.6403,1.6402,1.6402,140799999.0
2007-08-14 21:34:00,1.6402,1.6403,1.6398,1.63985,916300005.0
2007-08-14 21:35:00,1.63985,1.63985,1.63975,1.6398,900600005.0
2007-08-14 21:36:00,1.63975,1.64,1.63975,1.64,351199997.0
2007-08-14 21:37:00,1.64,1.64,1.6398,1.63995,305300002.0
2007-08-14 21:38:00,1.63995,1.64,1.6399,1.64,201400000.0
2007-08-14 21:39:00,1.64,1.64,1.63985,1.6399,205300001.0
2007-08-14 21:40:00,1.6399,1.6401,1.6398,1.64,282500000.0
2007-08-14 21:41:00,1.6401,1.6401,1.6398,1.63985,479799999.0
2007-08-14 21:42:00,1.63985,1.64,1.63985,1.6399,219600001.0
2007-08-14 21:43:00,1.64,1.6401,1.63985,1.6401,687500003.0
2007-08-14 21:44:00,1.6401,1.6401,1.6398,1.6398,342699998.0
2007-08-14 21:45:00,1.6398,1.6399,1.6398,1.6398,342699998.0
2007-08-14 21:46:00,1.6398,1.6398,1.6398,1.6398,370699993.0
2007-08-14 21:47:00,1.6398,1.6402,1.6398,1.64005,1302899991.0
2007-08-14 21:48:00,1.64,1.64,1.63985,1.64,432000004.0
2007-08-14 21:49:00,1.64,1.6401,1.6399,1.64,781600003.0
2007-08-14 21:50:00,1.64,1.6401,1.6397,1.63975,1070699987.0
2007-08-14 21:51:00,1.6399,1.6399,1.6398,1.6398,620699999.0
2007-08-14 21:52:00,1.6398,1.6399,1.6397,1.6397,620699999.0
2007-08-14 21:53:00,1.6397,1.6397,1.6396,1.6397,1164700018.0
2007-08-14 21:54:00,1.6396,1.6397,1.6394,1.6395,1859500019.0
2007-08-14 21:55:00,1.6395,1.6398,1.6395,1.6396,1481700004.0
2007-08-14 21:56:00,1.6396,1.6399,1.6396,1.6399,1591299998.0
2007-08-14 21:57:00,1.6399,1.6399,1.6398,1.6398,1650000018.0
2007-08-14 21:58:00,1.6397,1.6399,1.6396,1.6397,1650000018.0
2007-08-14 21:59:00,1.6398,1.6399,1.6397,1.6398,2088300014.0
2007-08-14 22:00:00,1.6397,1.6397,1.6396,1.6396,633199993.0
2007-08-14 22:01:00,1.6396,1.6397,1.6396,1.6397,633199993.0
2007-08-14 22:02:00,1.6397,1.6397,1.6397,1.6397,406700001.0
2007-08-14 22:03:00,1.6397,1.6397,1.6395,1.6396,213700002.0
2007-08-14 22:04:00,1.6396,1.6397,1.6395,1.6395,668200004.0
2007-08-14 22:05:00,1.63965,1.6399,1.6396,1.6398,1456400000.0
2007-08-14 22:06:00,1.6398,1.6398,1.6396,1.6396,1012000003.0
2007-08-14 22:07:00,1.6396,1.6398,1.6396,1.6397,990600000.0
2007-08-14 22:08:00,1.6396,1.6398,1.6395,1.6395,1093000005.0
2007-08-14 22:09:00,1.6395,1.6396,1.6394,1.6394,980100003.0
2007-08-14 22:10:00,1.6395,1.6395,1.6393,1.6393,378400001.0
2007-08-14 22:11:00,1.6393,1.6393,1.639,1.63905,789600001.0
2007-08-14 22:12:00,1.63905,1.6393,1.639,1.639,637700003.0
2007-08-14 22:13:00,1.6391,1.63925,1.6391,1.6391,458100002.0
2007-08-14 22:14:00,1.6391,1.6391,1.6391,1.6391,311500003.0
2007-08-14 22:15:00,1.6391,1.6394,1.6391,1.6393,820600000.0
2007-08-14 22:16:00,1.6393,1.6394,1.6391,1.6391,840599997.0
2007-08-14 22:17:00,1.6391,1.6391,1.6391,1.6391,380799999.0
2007-08-14 22:18:00,1.6391,1.6391,1.63895,1.6391,393500000.0
2007-08-14 22:19:00,1.6392,1.6392,1.6391,1.6391,345599999.0
2007-08-14 22:20:00,1.6391,1.6391,1.639,1.639,210500001.0
2007-08-14 22:21:00,1.639,1.6393,1.639,1.6392,646799998.0
2007-08-14 22:22:00,1.6392,1.6395,1.6392,1.6395,292500002.0
2007-08-14 22:23:00,1.6394,1.6396,1.6393,1.6394,1049099997.0
2007-08-14 22:24:00,1.6393,1.6394,1.6392,1.6394,529400001.0
2007-08-14 22:25:00,1.6394,1.6395,1.6391,1.6392,433600000.0
2007-08-14 22:26:00,1.6392,1.6392,1.6391,1.63915,236600002.0
2007-08-14 22:27:00,1.63915,1.63915,1.63915,1.63915,21600000.0
2007-08-14 22:28:00,1.63917,1.6392,1.6387,1.6387,91000000.0
2007-08-14 22:29:00,1.6392,1.6392,1.6392,1.6392,122400002.0
2007-08-14 22:30:00,1.6392,1.6392,1.6391,1.6391,191400001.0
2007-08-14 22:31:00,1.6391,1.6391,1.639,1.639,202200000.0
2007-08-14 22:32:00,1.639,1.6391,1.6389,1.6389,452199998.0
2007-08-14 22:33:00,1.6389,1.6389,1.6388,1.6389,429599995.0
2007-08-14 22:34:00,1.6389,1.6389,1.6386,1.6386,1210900005.0
2007-08-14 22:35:00,1.6387,1.6387,1.6386,1.6387,330999996.0
2007-08-14 22:36:00,1.6387,1.6387,1.6386,1.6387,479700000.0
2007-08-14 22:37:00,1.6387,1.6387,1.6385,1.6385,639100003.0
2007-08-14 22:38:00,1.6386,1.6387,1.6385,1.6387,445100000.0
2007-08-14 22:39:00,1.6387,1.6387,1.6387,1.6387,217600000.0
2007-08-14 22:40:00,1.6387,1.6387,1.6387,1.6387,310499999.0
2007-08-14 22:41:00,1.6387,1.6389,1.6387,1.6389,867800005.0
2007-08-14 22:42:00,1.6389,1.639,1.6388,1.639,452100002.0
2007-08-14 22:43:00,1.639,1.6391,1.639,1.6391,365500000.0
2007-08-14 22:44:00,1.6391,1.6391,1.639,1.6391,309600000.0
2007-08-14 22:45:00,1.6391,1.6391,1.6391,1.6391,157600000.0
2007-08-14 22:46:00,1.6391,1.6391,1.6391,1.6391,104000000.0
2007-08-14 22:47:00,1.6392,1.6392,1.639,1.639,267599999.0
2007-08-14 22:48:00,1.639,1.639,1.6387,1.6389,504199995.0
2007-08-14 22:49:00,1.6389,1.6389,1.6387,1.6389,860299990.0
2007-08-14 22:50:00,1.6389,1.6389,1.6388,1.6388,360499998.0
2007-08-14 22:51:00,1.6388,1.6388,1.6388,1.6388,155200001.0
2007-08-14 22:52:00,1.6389,1.6389,1.63875,1.6389,343199995.0
2007-08-14 22:53:00,1.639,1.6393,1.6389,1.6389,353100000.0
2007-08-14 22:54:00,1.639,1.639,1.6388,1.6388,353100000.0
2007-08-14 22:55:00,1.6389,1.6389,1.6388,1.6388,547400001.0
2007-08-14 22:56:00,1.6388,1.6388,1.6385,1.6387,809500003.0
2007-08-14 22:57:00,1.6387,1.6389,1.6387,1.6388,250199998.0
2007-08-14 22:58:00,1.6387,1.6388,1.63865,1.6387,291200004.0
2007-08-14 22:59:00,1.6387,1.6388,1.6387,1.6388,27700000.0
2007-08-14 23:00:00,1.6387,1.6387,1.6387,1.6387,177499999.0
2007-08-14 23:01:00,1.63872,1.63872,1.63834,1.63845,241299997.0
2007-08-14 23:02:00,1.6388,1.6388,1.6388,1.6388,1600000.0
2007-08-14 23:03:00,1.6388,1.6388,1.6387,1.6387,56700000.0
2007-08-14 23:04:00,1.6387,1.6388,1.6387,1.6388,85600000.0
2007-08-14 23:05:00,1.6388,1.6389,1.6388,1.6388,148300001.0
2007-08-14 23:06:00,1.6388,1.6392,1.6387,1.639,860799987.0
2007-08-14 23:07:00,1.6389,1.639,1.6388,1.6388,333699996.0
2007-08-14 23:08:00,1.6388,1.6389,1.6386,1.6387,747300005.0
2007-08-14 23:09:00,1.6387,1.6387,1.6387,1.6387,80099998.0
2007-08-14 23:10:00,1.6388,1.6388,1.6387,1.6388,233200000.0
2007-08-14 23:11:00,1.6388,1.6388,1.6387,1.6388,227499996.0
2007-08-14 23:12:00,1.6388,1.6388,1.6385,1.6388,833200005.0
2007-08-14 23:13:00,1.6388,1.6388,1.6386,1.6386,209200000.0
2007-08-14 23:14:00,1.6386,1.6388,1.6386,1.6388,523299990.0
2007-08-14 23:15:00,1.6388,1.6389,1.63865,1.63865,584299990.0
2007-08-14 23:16:00,1.6388,1.6388,1.6386,1.6388,325699992.0
2007-08-14 23:17:00,1.6388,1.6388,1.6388,1.6388,193500000.0
2007-08-14 23:18:00,1.6388,1.6389,1.63875,1.63875,506599998.0
2007-08-14 23:19:00,1.6388,1.6389,1.6386,1.6388,477299988.0
2007-08-14 23:20:00,1.6388,1.6388,1.6386,1.63865,441599998.0
2007-08-14 23:21:00,1.6386,1.6388,1.6386,1.6387,162099996.0
2007-08-14 23:22:00,1.63865,1.63865,1.6386,1.63865,131299997.0
2007-08-14 23:23:00,1.63865,1.6387,1.6386,1.6387,509099991.0
2007-08-14 23:24:00,1.6387,1.6388,1.6386,1.6388,194299997.0
2007-08-14 23:25:00,1.6388,1.6388,1.6386,1.6386,160899999.0
2007-08-14 23:26:00,1.6387,1.6387,1.6387,1.6387,51200000.0
2007-08-14 23:27:00,1.6387,1.6387,1.6385,1.6386,383399990.0
2007-08-14 23:28:00,1.6386,1.6386,1.63855,1.6386,445599997.0
2007-08-14 23:29:00,1.6386,1.6386,1.6386,1.6386,25400000.0
2007-08-14 23:30:00,1.6386,1.6386,1.6386,1.6386,212300000.0
2007-08-14 23:31:00,1.6386,1.6386,1.6386,1.6386,99000000.0
2007-08-14 23:32:00,1.6386,1.6386,1.6386,1.6386,277999998.0
2007-08-14 23:33:00,1.6386,1.6386,1.6386,1.6386,39800000.0
2007-08-14 23:34:00,1.6386,1.6386,1.6386,1.6386,59800000.0
2007-08-14 23:35:00,1.6386,1.6386,1.63855,1.6386,511899998.0
2007-08-14 23:36:00,1.6386,1.6386,1.6386,1.6386,342700002.0
2007-08-14 23:37:00,1.6386,1.6387,1.6386,1.6386,88900000.0
2007-08-14 23:38:00,1.6387,1.6387,1.6387,1.6387,186800000.0
2007-08-14 23:39:00,1.6387,1.6387,1.6387,1.6387,182100000.0
2007-08-14 23:40:00,1.6387,1.6387,1.6387,1.6387,221400000.0
2007-08-14 23:41:00,1.6387,1.63875,1.6386,1.6387,1096599978.0
2007-08-14 23:42:00,1.6388,1.6389,1.6387,1.63875,546800002.0
2007-08-14 23:43:00,1.6387,1.63875,1.6387,1.6387,430299997.0
2007-08-14 23:44:00,1.6387,1.63875,1.6386,1.6386,445199998.0
2007-08-14 23:45:00,1.6387,1.6387,1.6386,1.6386,685900008.0
2007-08-14 23:46:00,1.6386,1.6387,1.6386,1.6387,106600004.0
2007-08-14 23:47:00,1.6387,1.6387,1.6387,1.6387,50400000.0
2007-08-14 23:48:00,1.6387,1.6387,1.6386,1.6386,52899999.0
2007-08-14 23:49:00,1.6387,1.6387,1.6385,1.6386,482000001.0
2007-08-14 23:50:00,1.6386,1.6387,1.6385,1.6387,198200003.0
2007-08-14 23:51:00,1.6386,1.6387,1.6385,1.6386,350600001.0
2007-08-14 23:52:00,1.6387,1.6387,1.6387,1.6387,4800000.0
2007-08-14 23:53:00,1.6387,1.6387,1.6385,1.6386,346199994.0
2007-08-14 23:54:00,1.63855,1.6387,1.6385,1.6386,875700002.0
2007-08-14 23:55:00,1.6386,1.6387,1.6386,1.6386,597999999.0
2007-08-14 23:56:00,1.6386,1.6387,1.6386,1.6387,476699998.0
2007-08-14 23:57:00,1.6387,1.6388,1.6386,1.6388,251999992.0
2007-08-14 23:58:00,1.6388,1.6389,1.6387,1.6388,459799991.0
2007-08-14 23:59:00,1.6388,1.6389,1.6388,1.6388,379200000.0
2007-08-15 00:00:00,1.6388,1.6389,1.6387,1.6387,432600001.0
2007-08-15 00:01:00,1.6387,1.6388,1.63855,1.6387,796099993.0
2007-08-15 00:02:00,1.6387,1.6387,1.6387,1.6387,16000000.0
2007-08-15 00:03:00,1.6388,1.6388,1.6386,1.6386,742900000.0
2007-08-15 00:04:00,1.6386,1.6386,1.6386,1.6386,288399992.0
2007-08-15 00:05:00,1.6386,1.6386,1.63855,1.63855,186299999.0
2007-08-15 00:06:00,1.63855,1.63855,1.6385,1.6385,41600002.0
2007-08-15 00:07:00,1.63855,1.63855,1.63855,1.63855,5400000.0
2007-08-15 00:08:00,1.63855,1.63855,1.6385,1.63855,43599999.0
2007-08-15 00:09:00,1.63855,1.6386,1.63845,1.63845,35800000.0
2007-08-15 00:10:00,1.63845,1.6388,1.63845,1.6385,568200005.0
2007-08-15 00:11:00,1.6385,1.6385,1.6384,1.6385,433699996.0
2007-08-15 00:12:00,1.63845,1.63845,1.6383,1.63835,433299997.0
2007-08-15 00:13:00,1.6383,1.63835,1.6383,1.63835,112100001.0
2007-08-15 00:14:00,1.63835,1.63835,1.6383,1.63835,45400001.0
2007-08-15 00:15:00,1.63835,1.63835,1.6382,1.6383,326500002.0
2007-08-15 00:16:00,1.6383,1.6384,1.6382,1.6382,233300005.0
2007-08-15 00:17:00,1.6383,1.63865,1.63825,1.63825,442500001.0
2007-08-15 00:18:00,1.6382,1.6382,1.6381,1.6382,209599998.0
2007-08-15 00:19:00,1.6382,1.63825,1.6382,1.6382,230499995.0
2007-08-15 00:20:00,1.6382,1.6382,1.6382,1.6382,59200000.0
2007-08-15 00:21:00,1.6382,1.6382,1.6382,1.6382,34400000.0
2007-08-15 00:22:00,1.6382,1.6382,1.6382,1.6382,32000000.0
2007-08-15 00:23:00,1.6382,1.6385,1.6382,1.6383,252600000.0
2007-08-15 00:24:00,1.6383,1.6383,1.6382,1.6382,144800001.0
2007-08-15 00:25:00,1.6382,1.6382,1.6382,1.6382,110400000.0
2007-08-15 00:26:00,1.6382,1.6382,1.6381,1.6382,377000004.0
2007-08-15 00:27:00,1.6382,1.6383,1.6381,1.6381,344000000.0
2007-08-15 00:28:00,1.6382,1.6382,1.6381,1.6381,226900000.0
2007-08-15 00:29:00,1.6381,1.6382,1.6381,1.6382,77799998.0
2007-08-15 00:30:00,1.6382,1.6382,1.6382,1.6382,92800000.0
2007-08-15 00:31:00,1.6381,1.6383,1.6381,1.63815,526900004.0
2007-08-15 00:32:00,1.6383,1.6383,1.6382,1.6382,67000000.0
2007-08-15 00:33:00,1.6383,1.6384,1.6382,1.6383,170399998.0
2007-08-15 00:34:00,1.6383,1.6383,1.6382,1.6383,73799998.0
2007-08-15 00:35:00,1.6383,1.6385,1.6381,1.6381,358600001.0
2007-08-15 00:36:00,1.6382,1.6383,1.638,1.6383,1037399995.0
2007-08-15 00:37:00,1.6382,1.6383,1.6381,1.6383,1037399995.0
2007-08-15 00:38:00,1.6383,1.63835,1.63815,1.63815,885800016.0
2007-08-15 00:39:00,1.6382,1.6382,1.6381,1.6381,597399997.0
2007-08-15 00:40:00,1.6381,1.6383,1.6381,1.6383,689300006.0
2007-08-15 00:41:00,1.6383,1.6383,1.63815,1.6382,270600000.0
2007-08-15 00:42:00,1.6382,1.6383,1.6382,1.6383,394099996.0
2007-08-15 00:43:00,1.6383,1.6384,1.6383,1.6383,463100005.0
2007-08-15 00:44:00,1.6383,1.6384,1.6383,1.6384,283299999.0
2007-08-15 00:45:00,1.6384,1.6384,1.6383,1.6384,144500000.0
2007-08-15 00:46:00,1.6384,1.6384,1.63825,1.6384,178799998.0
2007-08-15 00:47:00,1.6383,1.6384,1.6383,1.6384,42300000.0
2007-08-15 00:48:00,1.6385,1.6385,1.6382,1.6383,1357700003.0
2007-08-15 00:49:00,1.6382,1.6383,1.63815,1.6383,632500002.0
2007-08-15 00:50:00,1.6383,1.6383,1.6382,1.6383,423499999.0
2007-08-15 00:51:00,1.6383,1.6384,1.6381,1.6384,2080600008.0
2007-08-15 00:52:00,1.6383,1.6384,1.63825,1.6384,748299996.0
2007-08-15 00:53:00,1.6384,1.6384,1.6383,1.6383,467899996.0
2007-08-15 00:54:00,1.6383,1.6384,1.6382,1.6384,662799988.0
2007-08-15 00:55:00,1.6384,1.6384,1.6384,1.6384,41899998.0
2007-08-15 00:56:00,1.6384,1.6384,1.6383,1.6383,173199999.0
2007-08-15 00:57:00,1.6383,1.6384,1.6383,1.6384,198899996.0
2007-08-15 00:58:00,1.6384,1.6384,1.6383,1.6384,405500001.0
2007-08-15 00:59:00,1.6384,1.6384,1.6384,1.6384,19200000.0
2007-08-15 01:00:00,1.6384,1.6384,1.6384,1.6384,80799999.0
2007-08-15 01:01:00,1.6384,1.6384,1.6384,1.6384,31200000.0
2007-08-15 01:02:00,1.6384,1.6384,1.6383,1.6384,223100002.0
2007-08-15 01:03:00,1.6384,1.6384,1.6381,1.6382,1604499991.0
2007-08-15 01:04:00,1.6382,1.6382,1.6382,1.6382,47800000.0
2007-08-15 01:05:00,1.6382,1.6384,1.6381,1.6384,718299998.0
2007-08-15 01:06:00,1.6384,1.6384,1.6384,1.6384,87199998.0
2007-08-15 01:07:00,1.6384,1.6384,1.6383,1.6384,298399991.0
2007-08-15 01:08:00,1.6384,1.6384,1.6383,1.6384,335999991.0
2007-08-15 01:09:00,1.6384,1.6384,1.6382,1.6383,500399999.0
2007-08-15 01:10:00,1.6384,1.6384,1.6383,1.6384,242399993.0
2007-08-15 01:11:00,1.6383,1.6384,1.6382,1.6382,645500004.0
2007-08-15 01:12:00,1.6383,1.6384,1.6383,1.6383,205100000.0
2007-08-15 01:13:00,1.6383,1.6383,1.6382,1.6383,386399993.0
2007-08-15 01:14:00,1.6383,1.6383,1.6381,1.6382,392200002.0
2007-08-15 01:15:00,1.6383,1.6383,1.6382,1.6382,112599999.0
2007-08-15 01:16:00,1.6382,1.6383,1.63815,1.6383,135100000.0
2007-08-15 01:17:00,1.6383,1.6383,1.6382,1.6382,605199997.0
2007-08-15 01:18:00,1.6383,1.6385,1.6383,1.6385,83500002.0
2007-08-15 01:19:00,1.63845,1.63845,1.6383,1.6383,276699999.0
2007-08-15 01:20:00,1.63835,1.63835,1.6383,1.63835,226599994.0
2007-08-15 01:21:00,1.63835,1.63835,1.6382,1.63835,1305899982.0
2007-08-15 01:22:00,1.63835,1.63835,1.6382,1.63835,401599990.0
2007-08-15 01:23:00,1.63835,1.63835,1.6383,1.63835,582000024.0
2007-08-15 01:24:00,1.63829,1.63829,1.63807,1.63813,342099999.0
2007-08-15 01:25:00,1.63779,1.63813,1.63779,1.638,246700003.0
2007-08-15 01:26:00,1.63814,1.63814,1.63781,1.63796,130499999.0
2007-08-15 01:27:00,1.63835,1.63835,1.6383,1.6383,70499998.0
2007-08-15 01:28:00,1.6383,1.6384,1.6383,1.6384,474899994.0
2007-08-15 01:29:00,1.6384,1.6384,1.6384,1.6384,46400002.0
2007-08-15 01:30:00,1.6384,1.6384,1.6384,1.6384,225599995.0
2007-08-15 01:31:00,1.6384,1.6384,1.6383,1.6383,455699998.0
2007-08-15 01:32:00,1.6384,1.6385,1.6384,1.6385,1092500001.0
2007-08-15 01:33:00,1.6385,1.6385,1.6385,1.6385,240799999.0
2007-08-15 01:34:00,1.6385,1.6385,1.6385,1.6385,282899998.0
2007-08-15 01:35:00,1.6385,1.6386,1.6385,1.6385,272699996.0
2007-08-15 01:36:00,1.6385,1.6385,1.6384,1.6384,359799996.0
2007-08-15 01:37:00,1.6385,1.6385,1.6385,1.6385,379000000.0
2007-08-15 01:38:00,1.6385,1.6385,1.6384,1.6385,420299999.0
2007-08-15 01:39:00,1.6384,1.6385,1.6384,1.6385,389599996.0
2007-08-15 01:40:00,1.6385,1.6385,1.6384,1.6385,439800000.0
2007-08-15 01:41:00,1.6385,1.6385,1.6385,1.6385,310400000.0
2007-08-15 01:42:00,1.6385,1.6386,1.6385,1.6385,245400002.0
2007-08-15 01:43:00,1.6385,1.6386,1.6385,1.6386,413099999.0
2007-08-15 01:44:00,1.6386,1.6386,1.6385,1.6385,108800002.0
2007-08-15 01:45:00,1.6385,1.6386,1.6384,1.6384,1849699977.0
2007-08-15 01:46:00,1.63845,1.6386,1.6384,1.6385,1546500006.0
2007-08-15 01:47:00,1.6385,1.6385,1.6385,1.6385,769600016.0
2007-08-15 01:48:00,1.6385,1.6385,1.63845,1.63845,1028999995.0
2007-08-15 01:49:00,1.63845,1.6385,1.6384,1.6384,402800004.0
2007-08-15 01:50:00,1.63837,1.63838,1.63795,1.63825,232599991.0
2007-08-15 01:51:00,1.6385,1.6385,1.6385,1.6385,83000000.0
2007-08-15 01:52:00,1.63822,1.63838,1.63771,1.63771,585200000.0
2007-08-15 01:53:00,1.6385,1.6385,1.6385,1.6385,182000000.0
2007-08-15 01:54:00,1.6385,1.6385,1.6384,1.6384,578700015.0
2007-08-15 01:55:00,1.6384,1.6385,1.6384,1.6385,238399998.0
2007-08-15 01:56:00,1.63845,1.6385,1.6383,1.6384,1022999997.0
2007-08-15 01:57:00,1.6385,1.6385,1.6385,1.6385,578899995.0
2007-08-15 01:58:00,1.6385,1.6385,1.6383,1.6384,461399998.0
2007-08-15 01:59:00,1.6384,1.6387,1.6384,1.6386,1591399989.0
2007-08-15 02:00:00,1.6386,1.6386,1.6385,1.6386,1288800006.0
2007-08-15 02:01:00,1.6385,1.6387,1.6385,1.6386,852699997.0
2007-08-15 02:02:00,1.6386,1.6386,1.6385,1.6385,852699997.0
2007-08-15 02:03:00,1.6386,1.6386,1.6385,1.6385,684900001.0
2007-08-15 02:04:00,1.6385,1.6386,1.6385,1.6386,1004400019.0
2007-08-15 02:05:00,1.6386,1.6386,1.6386,1.6386,71900001.0
2007-08-15 02:06:00,1.6386,1.6386,1.6386,1.6386,144500000.0
2007-08-15 02:07:00,1.6386,1.6387,1.6386,1.6387,67099999.0
2007-08-15 02:08:00,1.6387,1.6387,1.6386,1.6386,81499999.0
2007-08-15 02:09:00,1.6386,1.6387,1.6386,1.6386,374799997.0
2007-08-15 02:10:00,1.6386,1.6386,1.6386,1.6386,533900003.0
2007-08-15 02:11:00,1.6386,1.6386,1.6386,1.6386,1236700003.0
2007-08-15 02:12:00,1.6386,1.6386,1.6386,1.6386,214400000.0
2007-08-15 02:13:00,1.6386,1.6386,1.6386,1.6386,64000000.0
2007-08-15 02:14:00,1.6386,1.6387,1.6386,1.6387,573399999.0
2007-08-15 02:15:00,1.6387,1.6387,1.6386,1.6387,404900002.0
2007-08-15 02:16:00,1.6387,1.6387,1.6386,1.63865,1006199995.0
2007-08-15 02:17:00,1.6387,1.6387,1.6386,1.6387,283800001.0
2007-08-15 02:18:00,1.6387,1.6387,1.6387,1.6387,97000000.0
2007-08-15 02:19:00,1.6387,1.6387,1.6386,1.6387,626799997.0
2007-08-15 02:20:00,1.6387,1.6387,1.63865,1.6387,416600005.0
2007-08-15 02:21:00,1.6387,1.6387,1.6387,1.6387,70199999.0
2007-08-15 02:22:00,1.6387,1.6387,1.6385,1.6385,454600007.0
2007-08-15 02:23:00,1.6387,1.6387,1.6386,1.6386,241100005.0
2007-08-15 02:24:00,1.6387,1.6387,1.6386,1.6386,521200008.0
2007-08-15 02:25:00,1.6386,1.6387,1.6386,1.6387,186800003.0
2007-08-15 02:26:00,1.6387,1.6389,1.6387,1.6388,661200004.0
2007-08-15 02:27:00,1.6388,1.6388,1.6388,1.6388,39900002.0
2007-08-15 02:28:00,1.6388,1.639,1.6388,1.639,1239099998.0
2007-08-15 02:29:00,1.639,1.639,1.63875,1.6388,1137500015.0
2007-08-15 02:30:00,1.63875,1.6389,1.63875,1.6389,135200002.0
2007-08-15 02:31:00,1.6389,1.6389,1.6386,1.63865,591599995.0
2007-08-15 02:32:00,1.6386,1.6387,1.6385,1.6385,2125499984.0
2007-08-15 02:33:00,1.6387,1.6387,1.6385,1.6386,1099999998.0
2007-08-15 02:34:00,1.63855,1.6388,1.63855,1.6387,1099999998.0
2007-08-15 02:35:00,1.6387,1.6388,1.6387,1.6388,245100000.0
2007-08-15 02:36:00,1.6388,1.6388,1.6386,1.6387,532300006.0
2007-08-15 02:37:00,1.6387,1.6387,1.6387,1.6387,518500000.0
2007-08-15 02:38:00,1.6387,1.6387,1.6386,1.6387,930600000.0
2007-08-15 02:39:00,1.6387,1.6387,1.6387,1.6387,97600000.0
2007-08-15 02:40:00,1.6387,1.6387,1.6387,1.6387,35100000.0
2007-08-15 02:41:00,1.6387,1.6387,1.6385,1.6387,1247300000.0
2007-08-15 02:42:00,1.6387,1.6387,1.6386,1.6387,340599995.0
2007-08-15 02:43:00,1.6387,1.6387,1.6385,1.6386,836100006.0
2007-08-15 02:44:00,1.6386,1.6386,1.6386,1.6386,809999998.0
2007-08-15 02:45:00,1.6386,1.6387,1.6385,1.6386,1801000005.0
2007-08-15 02:46:00,1.6386,1.6387,1.63855,1.6387,642199993.0
2007-08-15 02:47:00,1.6387,1.6387,1.6385,1.6387,484900001.0
2007-08-15 02:48:00,1.6387,1.6387,1.6386,1.6387,367299998.0
2007-08-15 02:49:00,1.6387,1.6387,1.6385,1.6386,1027199989.0
2007-08-15 02:50:00,1.6386,1.6387,1.6385,1.6387,454799999.0
2007-08-15 02:51:00,1.6387,1.6387,1.6386,1.6387,322999998.0
2007-08-15 02:52:00,1.6387,1.6387,1.6385,1.6387,330300000.0
2007-08-15 02:53:00,1.6387,1.6387,1.6386,1.6386,430799999.0
2007-08-15 02:54:00,1.6386,1.6386,1.6386,1.6386,422800002.0
2007-08-15 02:55:00,1.6386,1.6386,1.6385,1.6386,380400010.0
2007-08-15 02:56:00,1.6385,1.6386,1.6384,1.6384,1272999994.0
2007-08-15 02:57:00,1.6385,1.6386,1.6385,1.6386,410600008.0
2007-08-15 02:58:00,1.6384,1.6386,1.6384,1.6386,410600008.0
2007-08-15 02:59:00,1.6386,1.6386,1.6385,1.6385,611499996.0
2007-08-15 03:00:00,1.6385,1.6386,1.6384,1.63845,889500002.0
2007-08-15 03:01:00,1.63845,1.6386,1.6384,1.6385,768300006.0
2007-08-15 03:02:00,1.6385,1.6385,1.6383,1.6383,578999999.0
2007-08-15 03:03:00,1.6384,1.6384,1.6383,1.6384,1228000018.0
2007-08-15 03:04:00,1.6384,1.6384,1.63825,1.6383,1970600020.0
2007-08-15 03:05:00,1.6383,1.6383,1.6383,1.6383,1175100003.0
2007-08-15 03:06:00,1.6383,1.6383,1.6382,1.6383,602800012.0
2007-08-15 03:07:00,1.6382,1.6383,1.6382,1.6382,580600005.0
2007-08-15 03:08:00,1.6382,1.6384,1.6382,1.6384,279600003.0
2007-08-15 03:09:00,1.6384,1.6384,1.6383,1.6384,617199997.0
2007-08-15 03:10:00,1.6384,1.6384,1.6384,1.6384,1065200001.0
2007-08-15 03:11:00,1.6384,1.6385,1.6384,1.6384,50400002.0
2007-08-15 03:12:00,1.6384,1.6384,1.6383,1.6383,344300011.0
2007-08-15 03:13:00,1.63825,1.6384,1.63825,1.6383,784400007.0
2007-08-15 03:14:00,1.6383,1.6383,1.6383,1.6383,114100003.0
2007-08-15 03:15:00,1.6383,1.6383,1.6383,1.6383,288900007.0
2007-08-15 03:16:00,1.6383,1.6383,1.6383,1.6383,491000012.0
2007-08-15 03:17:00,1.6383,1.6384,1.6383,1.6384,685200016.0
2007-08-15 03:18:00,1.6384,1.6384,1.6383,1.6384,403799999.0
2007-08-15 03:19:00,1.6384,1.6384,1.6383,1.6384,398200002.0
2007-08-15 03:20:00,1.6384,1.6384,1.63835,1.6384,190100000.0
2007-08-15 03:21:00,1.6384,1.6384,1.63835,1.63835,235900004.0
2007-08-15 03:22:00,1.6384,1.6384,1.63835,1.6384,68999998.0
2007-08-15 03:23:00,1.6384,1.6384,1.6383,1.6383,1318400004.0
2007-08-15 03:24:00,1.63835,1.6384,1.63835,1.6384,987300013.0
2007-08-15 03:25:00,1.6384,1.6384,1.6384,1.6384,722700018.0
2007-08-15 03:26:00,1.6384,1.6384,1.63835,1.6384,265600006.0
2007-08-15 03:27:00,1.6384,1.6384,1.6384,1.6384,214500003.0
2007-08-15 03:28:00,1.63835,1.63835,1.63825,1.63825,140599999.0
2007-08-15 03:29:00,1.6383,1.6383,1.63825,1.6383,219900000.0
2007-08-15 03:30:00,1.6383,1.6383,1.6383,1.6383,176099993.0
2007-08-15 03:31:00,1.6383,1.6383,1.63825,1.6383,168499998.0
2007-08-15 03:32:00,1.6383,1.6383,1.6382,1.6383,1507600010.0
2007-08-15 03:33:00,1.6383,1.6383,1.6383,1.6383,98900003.0
2007-08-15 03:34:00,1.63805,1.63809,1.63784,1.63803,112000000.0
2007-08-15 03:35:00,1.6383,1.6383,1.6383,1.6383,153600003.0
2007-08-15 03:36:00,1.6383,1.6383,1.6383,1.6383,436900013.0
2007-08-15 03:37:00,1.6383,1.6384,1.63805,1.6382,591600000.0
2007-08-15 03:38:00,1.6382,1.6382,1.63815,1.6382,893799999.0
2007-08-15 03:39:00,1.6382,1.6383,1.6381,1.63815,1160399990.0
2007-08-15 03:40:00,1.63815,1.6383,1.638,1.6381,961300008.0
2007-08-15 03:41:00,1.6382,1.6382,1.6382,1.6382,952499993.0
2007-08-15 03:42:00,1.6382,1.6382,1.6382,1.6382,270999998.0
2007-08-15 03:43:00,1.6382,1.6384,1.6382,1.6383,1189000014.0
2007-08-15 03:44:00,1.6383,1.6383,1.6383,1.6383,128400000.0
2007-08-15 03:45:00,1.63804,1.6382,1.63771,1.63771,82700002.0
2007-08-15 03:46:00,1.63777,1.63814,1.63777,1.63806,85700001.0
2007-08-15 03:47:00,1.6384,1.6385,1.63825,1.63825,486800006.0
2007-08-15 03:48:00,1.63809,1.63821,1.63769,1.63803,488899997.0
2007-08-15 03:49:00,1.6383,1.6383,1.6383,1.6383,67000000.0
2007-08-15 03:50:00,1.6382,1.6383,1.6382,1.6382,272199997.0
2007-08-15 03:51:00,1.6382,1.6382,1.63815,1.63815,1065199996.0
2007-08-15 03:52:00,1.6382,1.6382,1.63815,1.6382,380200006.0
2007-08-15 03:53:00,1.6383,1.6383,1.6382,1.63825,1748300013.0
2007-08-15 03:54:00,1.6382,1.6383,1.6382,1.6383,153199997.0
2007-08-15 03:55:00,1.6383,1.6384,1.6382,1.6382,841299993.0
2007-08-15 03:56:00,1.6382,1.6383,1.6382,1.6383,248800000.0
2007-08-15 03:57:00,1.63825,1.6383,1.6382,1.6382,408099999.0
2007-08-15 03:58:00,1.6382,1.6383,1.6382,1.63825,1583600003.0
2007-08-15 03:59:00,1.63825,1.6383,1.6382,1.6383,211400001.0
2007-08-15 04:00:00,1.6383,1.6383,1.6382,1.63825,699599996.0
2007-08-15 04:01:00,1.63825,1.63825,1.6382,1.63825,185800006.0
2007-08-15 04:02:00,1.63817,1.63823,1.63767,1.63767,203499994.0
2007-08-15 04:03:00,1.63825,1.63825,1.6382,1.63825,48700000.0
2007-08-15 04:04:00,1.63825,1.6384,1.63825,1.6384,368799997.0
2007-08-15 04:05:00,1.6384,1.6386,1.6384,1.6385,876599994.0
2007-08-15 04:06:00,1.6385,1.6386,1.6384,1.63855,2133299981.0
2007-08-15 04:07:00,1.63855,1.6386,1.6385,1.6386,460000000.0
2007-08-15 04:08:00,1.6387,1.6387,1.6385,1.6387,369099997.0
2007-08-15 04:09:00,1.6387,1.6387,1.6386,1.6387,369099997.0
2007-08-15 04:10:00,1.6387,1.6387,1.6386,1.6387,250799999.0
2007-08-15 04:11:00,1.6387,1.6387,1.6384,1.6386,791299979.0
2007-08-15 04:12:00,1.6386,1.6386,1.6384,1.6385,733500001.0
2007-08-15 04:13:00,1.6386,1.6386,1.6385,1.6385,92599998.0
2007-08-15 04:14:00,1.6385,1.6386,1.6385,1.6385,206999995.0
2007-08-15 04:15:00,1.6385,1.6386,1.6385,1.6386,611299996.0
2007-08-15 04:16:00,1.6386,1.6386,1.6384,1.63845,473500002.0
2007-08-15 04:17:00,1.6385,1.6386,1.6385,1.6386,510999994.0
2007-08-15 04:18:00,1.6386,1.6386,1.63845,1.63855,445199997.0
2007-08-15 04:19:00,1.63855,1.63855,1.6384,1.6384,337700004.0
2007-08-15 04:20:00,1.63835,1.63835,1.6381,1.6383,548700009.0
2007-08-15 04:21:00,1.6383,1.6385,1.6383,1.63845,568299992.0
2007-08-15 04:22:00,1.6384,1.6384,1.6384,1.6384,231499995.0
2007-08-15 04:23:00,1.6384,1.6385,1.6384,1.6385,399099991.0
2007-08-15 04:24:00,1.6385,1.6385,1.6385,1.6385,33599999.0
2007-08-15 04:25:00,1.63825,1.63835,1.63809,1.63829,206499996.0
2007-08-15 04:26:00,1.6385,1.6385,1.6385,1.6385,23200000.0
2007-08-15 04:27:00,1.6384,1.6385,1.6384,1.6385,218000002.0
2007-08-15 04:28:00,1.6385,1.6385,1.6385,1.6385,54200000.0
2007-08-15 04:29:00,1.6385,1.6385,1.6384,1.6384,153299999.0
2007-08-15 04:30:00,1.6384,1.6385,1.6383,1.6383,372200001.0
2007-08-15 04:31:00,1.6385,1.6385,1.6384,1.63845,638500010.0
2007-08-15 04:32:00,1.6384,1.6385,1.6383,1.6385,458499998.0
2007-08-15 04:33:00,1.63845,1.63845,1.6383,1.6384,335199999.0
2007-08-15 04:34:00,1.6384,1.6384,1.6381,1.6384,884599994.0
2007-08-15 04:35:00,1.6384,1.6385,1.6383,1.6384,362900003.0
2007-08-15 04:36:00,1.6384,1.6384,1.6382,1.6382,1264499997.0
2007-08-15 04:37:00,1.6382,1.6383,1.6381,1.6383,902000000.0
2007-08-15 04:38:00,1.6383,1.6383,1.6383,1.6383,256100000.0
2007-08-15 04:39:00,1.63779,1.63805,1.63767,1.63798,451299991.0
2007-08-15 04:40:00,1.63778,1.63802,1.63743,1.63802,496399991.0
2007-08-15 04:41:00,1.6383,1.6384,1.6382,1.6383,1013600001.0
2007-08-15 04:42:00,1.6383,1.6385,1.6383,1.6385,613100006.0
2007-08-15 04:43:00,1.6385,1.6385,1.6382,1.63825,422500000.0
2007-08-15 04:44:00,1.63792,1.638,1.63763,1.63763,655499988.0
2007-08-15 04:45:00,1.63825,1.63825,1.638,1.6381,1846799982.0
2007-08-15 04:46:00,1.6381,1.6382,1.638,1.6381,2109200015.0
2007-08-15 04:47:00,1.63815,1.6382,1.638,1.6381,783800006.0
2007-08-15 04:48:00,1.6382,1.6382,1.6382,1.6382,1098300025.0
2007-08-15 04:49:00,1.6382,1.6383,1.6382,1.6383,745099995.0
2007-08-15 04:50:00,1.6383,1.6384,1.6382,1.6384,221100001.0
2007-08-15 04:51:00,1.6383,1.6384,1.6381,1.63825,753899996.0
2007-08-15 04:52:00,1.6382,1.6382,1.6382,1.6382,47700000.0
2007-08-15 04:53:00,1.6382,1.6383,1.6382,1.6383,106899999.0
2007-08-15 04:54:00,1.6383,1.6383,1.6383,1.6383,259200006.0
2007-08-15 04:55:00,1.6384,1.6384,1.6381,1.6382,71000000.0
2007-08-15 04:56:00,1.6382,1.6382,1.6381,1.6381,96700001.0
2007-08-15 04:57:00,1.6382,1.6383,1.6382,1.6383,156000002.0
2007-08-15 04:58:00,1.6383,1.6383,1.6383,1.6383,86100003.0
2007-08-15 04:59:00,1.6383,1.6383,1.6382,1.6382,169200001.0
2007-08-15 05:00:00,1.6382,1.6384,1.63815,1.6382,373599999.0
2007-08-15 05:01:00,1.63815,1.63825,1.6378,1.63802,296700008.0
2007-08-15 05:02:00,1.6382,1.63835,1.6381,1.6382,1197500012.0
2007-08-15 05:03:00,1.6382,1.6382,1.6381,1.6382,241100005.0
2007-08-15 05:04:00,1.6382,1.6384,1.6381,1.63825,888200002.0
2007-08-15 05:05:00,1.63825,1.6383,1.638,1.6381,668100001.0
2007-08-15 05:06:00,1.6382,1.6383,1.6381,1.6383,214500003.0
2007-08-15 05:07:00,1.63825,1.6383,1.6381,1.63825,377899998.0
2007-08-15 05:08:00,1.63825,1.6385,1.6381,1.63845,355400007.0
2007-08-15 05:09:00,1.63845,1.6385,1.6384,1.63845,285100005.0
2007-08-15 05:10:00,1.63845,1.6388,1.6384,1.6387,558700003.0
2007-08-15 05:11:00,1.6387,1.6387,1.6384,1.6386,1448699994.0
2007-08-15 05:12:00,1.63855,1.63855,1.6384,1.6385,427399996.0
2007-08-15 05:13:00,1.6385,1.63855,1.6383,1.6385,989899990.0
2007-08-15 05:14:00,1.6385,1.6385,1.6381,1.6382,548199999.0
2007-08-15 05:15:00,1.6382,1.6383,1.6381,1.6382,1156400010.0
2007-08-15 05:16:00,1.6382,1.6383,1.638,1.6382,780699990.0
2007-08-15 05:17:00,1.6382,1.6383,1.6382,1.6383,655799986.0
2007-08-15 05:18:00,1.6383,1.6385,1.6381,1.6381,587199992.0
2007-08-15 05:19:00,1.63825,1.6383,1.6382,1.6383,390400004.0
2007-08-15 05:20:00,1.6384,1.6384,1.6382,1.6382,845499994.0
2007-08-15 05:21:00,1.6382,1.6382,1.638,1.638,845499994.0
2007-08-15 05:22:00,1.63805,1.6381,1.6378,1.6378,1812299998.0
2007-08-15 05:23:00,1.6378,1.6379,1.6377,1.63775,208400002.0
2007-08-15 05:24:00,1.6378,1.6378,1.6378,1.6378,100800000.0
2007-08-15 05:25:00,1.6378,1.6378,1.63775,1.6378,230400000.0
2007-08-15 05:26:00,1.6379,1.6379,1.6379,1.6379,80000000.0
2007-08-15 05:27:00,1.6379,1.638,1.6379,1.638,1499799978.0
2007-08-15 05:28:00,1.638,1.6381,1.6379,1.638,962399993.0
2007-08-15 05:29:00,1.638,1.638,1.6378,1.638,438399998.0
2007-08-15 05:30:00,1.638,1.638,1.63795,1.638,169600000.0
2007-08-15 05:31:00,1.638,1.638,1.6379,1.638,489300008.0
2007-08-15 05:32:00,1.6379,1.6381,1.6379,1.6381,641599984.0
2007-08-15 05:33:00,1.6382,1.6382,1.638,1.6381,341199997.0
2007-08-15 05:34:00,1.63815,1.63815,1.6381,1.6381,19200000.0
2007-08-15 05:35:00,1.6381,1.6381,1.6381,1.6381,12800000.0
2007-08-15 05:36:00,1.6381,1.6381,1.63795,1.6381,82200000.0
2007-08-15 05:37:00,1.6381,1.6381,1.6381,1.6381,206400000.0
2007-08-15 05:38:00,1.6381,1.6381,1.638,1.63805,148499994.0
2007-08-15 05:39:00,1.63805,1.63805,1.63805,1.63805,5600000.0
2007-08-15 05:40:00,1.638,1.638,1.638,1.638,152300003.0
2007-08-15 05:41:00,1.638,1.638,1.638,1.638,286500007.0
2007-08-15 05:42:00,1.638,1.638,1.638,1.638,624900018.0
2007-08-15 05:43:00,1.638,1.63805,1.638,1.63805,59699998.0
2007-08-15 05:44:00,1.63805,1.6382,1.6379,1.6382,1016800007.0
2007-08-15 05:45:00,1.6382,1.6383,1.6382,1.6383,416800004.0
2007-08-15 05:46:00,1.63808,1.63815,1.63799,1.63815,533200001.0
2007-08-15 05:47:00,1.6382,1.6384,1.6382,1.6384,366600009.0
2007-08-15 05:48:00,1.6384,1.639,1.6384,1.6388,2081699987.0
2007-08-15 05:49:00,1.6388,1.6388,1.6387,1.6388,1144700007.0
2007-08-15 05:50:00,1.6388,1.6389,1.6385,1.63875,1093700003.0
2007-08-15 05:51:00,1.63865,1.63865,1.63823,1.63842,1174500009.0
2007-08-15 05:52:00,1.6388,1.6388,1.6388,1.6388,64000000.0
2007-08-15 05:53:00,1.6388,1.6388,1.6388,1.6388,156000000.0
2007-08-15 05:54:00,1.6388,1.6388,1.6385,1.6387,810199997.0
2007-08-15 05:55:00,1.6387,1.6387,1.63855,1.6386,476999999.0
2007-08-15 05:56:00,1.63855,1.6386,1.6384,1.6385,608500006.0
2007-08-15 05:57:00,1.6385,1.6386,1.6385,1.6386,300299999.0
2007-08-15 05:58:00,1.6384,1.6385,1.6382,1.6384,414399998.0
2007-08-15 05:59:00,1.6384,1.6384,1.6384,1.6384,106100000.0
2007-08-15 06:00:00,1.6384,1.6384,1.6383,1.6383,200199999.0
2007-08-15 06:01:00,1.6383,1.6383,1.6381,1.6382,334199999.0
2007-08-15 06:02:00,1.6383,1.6383,1.6382,1.6383,386700000.0
2007-08-15 06:03:00,1.6383,1.6388,1.6382,1.6387,1402600002.0
2007-08-15 06:04:00,1.6387,1.6388,1.6386,1.6386,494899999.0
2007-08-15 06:05:00,1.6386,1.6386,1.6386,1.6386,54400000.0
2007-08-15 06:06:00,1.6386,1.6386,1.6384,1.6384,906299995.0
2007-08-15 06:07:00,1.6384,1.6385,1.63835,1.63835,582300001.0
2007-08-15 06:08:00,1.63835,1.6385,1.6382,1.6382,921000004.0
2007-08-15 06:09:00,1.6383,1.6383,1.6383,1.6383,28700001.0
2007-08-15 06:10:00,1.6383,1.6384,1.63815,1.6383,430700001.0
2007-08-15 06:11:00,1.6383,1.6385,1.6383,1.6385,349699988.0
2007-08-15 06:12:00,1.6384,1.6385,1.6384,1.6384,256700000.0
2007-08-15 06:13:00,1.6384,1.6385,1.6383,1.6383,336300010.0
2007-08-15 06:14:00,1.6383,1.6383,1.6379,1.638,1413599993.0
2007-08-15 06:15:00,1.638,1.6381,1.6379,1.63805,954999995.0
2007-08-15 06:16:00,1.63805,1.6383,1.63805,1.6383,920699998.0
2007-08-15 06:17:00,1.6383,1.6383,1.6382,1.6382,219899998.0
2007-08-15 06:18:00,1.6382,1.6382,1.6378,1.638,224100000.0
2007-08-15 06:19:00,1.63795,1.63795,1.63785,1.6379,224100000.0
2007-08-15 06:20:00,1.6379,1.6379,1.6379,1.6379,5600000.0
2007-08-15 06:21:00,1.6379,1.6381,1.6378,1.638,1242500002.0
2007-08-15 06:22:00,1.638,1.638,1.6377,1.6377,903999995.0
2007-08-15 06:23:00,1.6377,1.6377,1.6376,1.63765,993599993.0
2007-08-15 06:24:00,1.6377,1.6377,1.6375,1.6376,739999996.0
2007-08-15 06:25:00,1.6376,1.6376,1.6376,1.6376,231200002.0
2007-08-15 06:26:00,1.6376,1.6377,1.63755,1.63755,1058500003.0
2007-08-15 06:27:00,1.63755,1.6376,1.6375,1.6376,347200001.0
2007-08-15 06:28:00,1.6376,1.6377,1.6375,1.6375,781500005.0
2007-08-15 06:29:00,1.6375,1.6376,1.6375,1.6376,1123499983.0
2007-08-15 06:30:00,1.6376,1.6377,1.6375,1.6376,1626199993.0
2007-08-15 06:31:00,1.6376,1.6378,1.6369,1.6369,1601999993.0
2007-08-15 06:32:00,1.6369,1.63705,1.6369,1.63695,714399997.0
2007-08-15 06:33:00,1.637,1.6374,1.637,1.6372,844999986.0
2007-08-15 06:34:00,1.6372,1.63725,1.6372,1.6372,509399997.0
2007-08-15 06:35:00,1.6372,1.6373,1.6372,1.63725,970499990.0
2007-08-15 06:36:00,1.63725,1.6375,1.6371,1.6373,545799996.0
2007-08-15 06:37:00,1.6372,1.6375,1.6371,1.6373,859999981.0
2007-08-15 06:38:00,1.6373,1.63745,1.637,1.6371,1226199982.0
2007-08-15 06:39:00,1.63715,1.6373,1.637,1.637,705600001.0
2007-08-15 06:40:00,1.637,1.6372,1.63695,1.6372,1012799999.0
2007-08-15 06:41:00,1.6372,1.6373,1.637,1.6371,994699986.0
2007-08-15 06:42:00,1.6371,1.6374,1.637,1.6374,1874199984.0
2007-08-15 06:43:00,1.6374,1.6374,1.637,1.6373,1285600010.0
2007-08-15 06:44:00,1.6373,1.63735,1.6372,1.6373,208300001.0
2007-08-15 06:45:00,1.6373,1.6373,1.637,1.63715,933500013.0
2007-08-15 06:46:00,1.6372,1.6372,1.63705,1.63705,1306400008.0
2007-08-15 06:47:00,1.63705,1.6373,1.63695,1.6372,798900011.0
2007-08-15 06:48:00,1.6372,1.6373,1.6371,1.6371,552200002.0
2007-08-15 06:49:00,1.6371,1.6372,1.63695,1.63705,1719399992.0
2007-08-15 06:50:00,1.6371,1.6372,1.6369,1.6369,1362700015.0
2007-08-15 06:51:00,1.6369,1.6369,1.6367,1.6367,384400001.0
2007-08-15 06:52:00,1.6367,1.6369,1.63665,1.6368,623299997.0
2007-08-15 06:53:00,1.6367,1.6367,1.6367,1.6367,517599992.0
2007-08-15 06:54:00,1.6367,1.6369,1.6367,1.6369,201499998.0
2007-08-15 06:55:00,1.6369,1.637,1.63655,1.6366,2092299985.0
2007-08-15 06:56:00,1.6366,1.6367,1.6366,1.6366,1107999998.0
2007-08-15 06:57:00,1.6366,1.6367,1.6364,1.6365,1051599989.0
2007-08-15 06:58:00,1.6364,1.63685,1.6364,1.6367,1821700023.0
2007-08-15 06:59:00,1.6367,1.6367,1.6364,1.6366,735899999.0
2007-08-15 07:00:00,1.6366,1.6368,1.6365,1.6365,1294400003.0
2007-08-15 07:01:00,1.6365,1.63695,1.6364,1.6368,1530399996.0
2007-08-15 07:02:00,1.6368,1.6368,1.6365,1.63655,186100002.0
2007-08-15 07:03:00,1.63655,1.6366,1.6362,1.6366,1095999998.0
2007-08-15 07:04:00,1.6366,1.63665,1.6364,1.6364,682599989.0
2007-08-15 07:05:00,1.6364,1.6367,1.6364,1.6367,508699989.0
2007-08-15 07:06:00,1.63675,1.63675,1.6366,1.6366,325400001.0
2007-08-15 07:07:00,1.6366,1.6366,1.6365,1.6365,450399999.0
2007-08-15 07:08:00,1.6365,1.6366,1.6365,1.6366,96800000.0
2007-08-15 07:09:00,1.6366,1.6366,1.6366,1.6366,419200001.0
2007-08-15 07:10:00,1.6366,1.6366,1.6366,1.6366,529400000.0
2007-08-15 07:11:00,1.6366,1.6367,1.6365,1.6366,728299997.0
2007-08-15 07:12:00,1.6366,1.6367,1.63635,1.6364,897900004.0
2007-08-15 07:13:00,1.6364,1.6364,1.63625,1.63625,993700011.0
2007-08-15 07:14:00,1.6363,1.6364,1.63625,1.6364,517200004.0
2007-08-15 07:15:00,1.6364,1.6365,1.6363,1.6363,326300001.0
2007-08-15 07:16:00,1.6364,1.6365,1.63625,1.6364,1141800003.0
2007-08-15 07:17:00,1.6364,1.63665,1.6364,1.63665,916399995.0
2007-08-15 07:18:00,1.63665,1.63665,1.6364,1.6364,525500000.0
2007-08-15 07:19:00,1.6364,1.6365,1.6363,1.6365,1548299995.0
2007-08-15 07:20:00,1.6365,1.6365,1.6364,1.6365,828400002.0
2007-08-15 07:21:00,1.6365,1.6365,1.6365,1.6365,718100003.0
2007-08-15 07:22:00,1.6365,1.6365,1.6365,1.6365,131200000.0
2007-08-15 07:23:00,1.6365,1.6366,1.6364,1.6364,337699997.0
2007-08-15 07:24:00,1.6365,1.6365,1.6362,1.6362,716699998.0
2007-08-15 07:25:00,1.6362,1.6363,1.6361,1.6363,247300000.0
2007-08-15 07:26:00,1.6363,1.6363,1.6363,1.6363,146400000.0
2007-08-15 07:27:00,1.6363,1.6364,1.6363,1.6363,90300001.0
2007-08-15 07:28:00,1.6363,1.6363,1.6363,1.6363,24000000.0
2007-08-15 07:29:00,1.6362,1.6362,1.636,1.636,512900003.0
2007-08-15 07:30:00,1.636,1.636,1.636,1.636,399700004.0
2007-08-15 07:31:00,1.636,1.636,1.636,1.636,411500011.0
2007-08-15 07:32:00,1.636,1.636,1.636,1.636,32000000.0
2007-08-15 07:33:00,1.636,1.636,1.63585,1.636,1084800008.0
2007-08-15 07:34:00,1.6359,1.6361,1.6359,1.636,390399997.0
2007-08-15 07:35:00,1.636,1.6361,1.6359,1.636,390399997.0
2007-08-15 07:36:00,1.636,1.6361,1.6359,1.636,1445000013.0
2007-08-15 07:37:00,1.636,1.6362,1.636,1.6361,1893299996.0
2007-08-15 07:38:00,1.6359,1.636,1.6357,1.6359,2043000002.0
2007-08-15 07:39:00,1.6361,1.6361,1.6358,1.6359,2043000002.0
2007-08-15 07:40:00,1.6359,1.636,1.6358,1.636,2043000002.0
2007-08-15 07:41:00,1.6361,1.6362,1.6359,1.6362,1271799999.0
2007-08-15 07:42:00,1.6363,1.6365,1.6362,1.6363,1271799999.0
2007-08-15 07:43:00,1.6362,1.6366,1.6362,1.6364,1271799999.0
2007-08-15 07:44:00,1.6364,1.6364,1.636,1.6363,1271799999.0
2007-08-15 07:45:00,1.6364,1.6364,1.6359,1.636,1824999986.0
2007-08-15 07:46:00,1.6361,1.6362,1.6359,1.636,1824999986.0
2007-08-15 07:47:00,1.6358,1.6361,1.6357,1.636,1824999986.0
2007-08-15 07:48:00,1.6359,1.636,1.6358,1.6359,1824999986.0
2007-08-15 07:49:00,1.6358,1.6359,1.6357,1.6357,1824999986.0
2007-08-15 07:50:00,1.6356,1.6357,1.6356,1.6356,1384600015.0
2007-08-15 07:51:00,1.6356,1.6358,1.6356,1.6356,1413200002.0
2007-08-15 07:52:00,1.6357,1.6359,1.6356,1.63585,1337000007.0
2007-08-15 07:53:00,1.6358,1.6359,1.6356,1.6356,864700001.0
2007-08-15 07:54:00,1.6357,1.6358,1.6356,1.6357,864700001.0
2007-08-15 07:55:00,1.6357,1.636,1.6356,1.6359,807000004.0
2007-08-15 07:56:00,1.63585,1.636,1.63585,1.6359,807000004.0
2007-08-15 07:57:00,1.636,1.636,1.6358,1.636,1867099986.0
2007-08-15 07:58:00,1.636,1.636,1.63575,1.6359,1198900019.0
2007-08-15 07:59:00,1.6359,1.636,1.6357,1.6358,2079399993.0
2007-08-15 08:00:00,1.6359,1.636,1.6359,1.636,1630499989.0
2007-08-15 08:01:00,1.6359,1.636,1.6357,1.6358,1630499989.0
2007-08-15 08:02:00,1.6358,1.6359,1.6357,1.6358,1630499989.0
2007-08-15 08:03:00,1.6358,1.6358,1.6356,1.6358,1540399999.0
2007-08-15 08:04:00,1.6358,1.6358,1.63545,1.63555,402600002.0
2007-08-15 08:05:00,1.6357,1.6358,1.6355,1.6356,1219000011.0
2007-08-15 08:06:00,1.6357,1.6359,1.6356,1.6359,1219000011.0
2007-08-15 08:07:00,1.6358,1.6359,1.6356,1.6357,1219000011.0
2007-08-15 08:08:00,1.6358,1.6358,1.6354,1.6356,1219000011.0
2007-08-15 08:09:00,1.6354,1.6356,1.6354,1.63545,1219000011.0
2007-08-15 08:10:00,1.6355,1.6357,1.6355,1.6357,302199992.0
2007-08-15 08:11:00,1.6357,1.6357,1.63555,1.63565,302199992.0
2007-08-15 08:12:00,1.6356,1.6357,1.6353,1.6355,1218400004.0
2007-08-15 08:13:00,1.6355,1.6356,1.6352,1.6354,1218400004.0
2007-08-15 08:14:00,1.6354,1.6354,1.63475,1.63475,1784499980.0
2007-08-15 08:15:00,1.6347,1.6348,1.6344,1.6346,1473600003.0
2007-08-15 08:16:00,1.6345,1.6348,1.6343,1.6346,1473600003.0
2007-08-15 08:17:00,1.6347,1.6348,1.6347,1.6347,1473600003.0
2007-08-15 08:18:00,1.6348,1.6353,1.6348,1.6353,1473600003.0
2007-08-15 08:19:00,1.6352,1.6352,1.6348,1.6348,1473600003.0
2007-08-15 08:20:00,1.635,1.635,1.6348,1.6349,1473600003.0
2007-08-15 08:21:00,1.635,1.6354,1.635,1.6352,1473600003.0
2007-08-15 08:22:00,1.6353,1.6355,1.635,1.6352,1901699996.0
2007-08-15 08:23:00,1.6351,1.6353,1.635,1.6353,1901699996.0
2007-08-15 08:24:00,1.6352,1.6357,1.6352,1.6356,1901699996.0
2007-08-15 08:25:00,1.6357,1.6358,1.6353,1.6355,1901699996.0
2007-08-15 08:26:00,1.6356,1.6361,1.6354,1.6359,1901699996.0
2007-08-15 08:27:00,1.636,1.6361,1.6358,1.636,1901699996.0
2007-08-15 08:28:00,1.636,1.6363,1.6358,1.6363,1901699996.0
2007-08-15 08:29:00,1.6363,1.6363,1.6351,1.6352,987000002.0
2007-08-15 08:30:00,1.6351,1.6355,1.635,1.6353,987000002.0
2007-08-15 08:31:00,1.6354,1.6356,1.6353,1.6356,1924800012.0
2007-08-15 08:32:00,1.6356,1.6356,1.6354,1.6356,761799993.0
2007-08-15 08:33:00,1.6355,1.63595,1.6354,1.6359,1384500009.0
2007-08-15 08:34:00,1.6359,1.6361,1.6359,1.6361,983199991.0
2007-08-15 08:35:00,1.6362,1.6364,1.6361,1.6362,1176200005.0
2007-08-15 08:36:00,1.6361,1.6362,1.6361,1.6361,1176200005.0
2007-08-15 08:37:00,1.6361,1.6362,1.636,1.6361,1350000001.0
2007-08-15 08:38:00,1.6361,1.6362,1.6361,1.63615,726900001.0
2007-08-15 08:39:00,1.6363,1.6365,1.636,1.6362,1974400005.0
2007-08-15 08:40:00,1.6362,1.6365,1.6362,1.6363,1974400005.0
2007-08-15 08:41:00,1.6363,1.6364,1.6363,1.6364,755999994.0
2007-08-15 08:42:00,1.6364,1.6364,1.6362,1.6363,2085500011.0
2007-08-15 08:43:00,1.6363,1.6364,1.6359,1.636,1704399974.0
2007-08-15 08:44:00,1.6359,1.6362,1.6359,1.636,1704399974.0
2007-08-15 08:45:00,1.6359,1.6364,1.6359,1.6364,1704399974.0
2007-08-15 08:46:00,1.6364,1.6368,1.6362,1.6367,919900001.0
2007-08-15 08:47:00,1.6365,1.6368,1.6363,1.6364,919900001.0
2007-08-15 08:48:00,1.6363,1.6363,1.6355,1.6356,2048400001.0
2007-08-15 08:49:00,1.6356,1.636,1.6356,1.6359,2048400001.0
2007-08-15 08:50:00,1.636,1.636,1.6355,1.6356,1642099984.0
2007-08-15 08:51:00,1.6357,1.6359,1.6356,1.6359,1642099984.0
2007-08-15 08:52:00,1.636,1.6361,1.6358,1.6361,1642099984.0
2007-08-15 08:53:00,1.6361,1.6363,1.636,1.6361,1390699993.0
2007-08-15 08:54:00,1.6362,1.6365,1.6361,1.63625,1849599997.0
2007-08-15 08:55:00,1.6363,1.6365,1.6361,1.6364,1507000002.0
2007-08-15 08:56:00,1.6364,1.6365,1.6363,1.63635,1974900034.0
2007-08-15 08:57:00,1.6364,1.6365,1.63635,1.6365,680400004.0
2007-08-15 08:58:00,1.6364,1.6365,1.6363,1.6364,1961000028.0
2007-08-15 08:59:00,1.6365,1.6367,1.6364,1.6365,1961000028.0
2007-08-15 09:00:00,1.6365,1.6366,1.6363,1.6364,1961000028.0
2007-08-15 09:01:00,1.6364,1.63665,1.6364,1.6365,2021900009.0
2007-08-15 09:02:00,1.6365,1.63655,1.6365,1.6365,1669900000.0
2007-08-15 09:03:00,1.63655,1.63665,1.6364,1.6365,1617000003.0
2007-08-15 09:04:00,1.6364,1.6366,1.6364,1.6366,2129500003.0
2007-08-15 09:05:00,1.63665,1.6371,1.63665,1.637,2129500003.0
2007-08-15 09:06:00,1.6369,1.6371,1.6368,1.6371,1065499978.0
2007-08-15 09:07:00,1.63705,1.6371,1.63695,1.6371,1065499978.0
2007-08-15 09:08:00,1.637,1.6372,1.6369,1.6371,967899995.0
2007-08-15 09:09:00,1.6371,1.6371,1.6368,1.6368,967899995.0
2007-08-15 09:10:00,1.6369,1.6369,1.6366,1.6368,1148200014.0
2007-08-15 09:11:00,1.6367,1.6372,1.6367,1.6372,1148200014.0
2007-08-15 09:12:00,1.6371,1.6372,1.6371,1.6371,1148200014.0
2007-08-15 09:13:00,1.6371,1.6371,1.6367,1.63675,1737899992.0
2007-08-15 09:14:00,1.6367,1.6369,1.6367,1.6368,181400000.0
2007-08-15 09:15:00,1.6368,1.6375,1.6368,1.6373,2053300002.0
2007-08-15 09:16:00,1.6376,1.6376,1.6375,1.6376,2053300002.0
2007-08-15 09:17:00,1.6377,1.6378,1.6376,1.6378,2053300002.0
2007-08-15 09:18:00,1.6377,1.6378,1.6377,1.6377,2053300002.0
2007-08-15 09:19:00,1.6378,1.6378,1.6377,1.6378,2053300002.0
2007-08-15 09:20:00,1.6376,1.6376,1.6374,1.6375,2053300002.0
2007-08-15 09:21:00,1.6376,1.6378,1.6376,1.6376,2053300002.0
2007-08-15 09:22:00,1.6375,1.6378,1.6375,1.6378,2053300002.0
2007-08-15 09:23:00,1.6378,1.6379,1.63755,1.6378,2053300002.0
2007-08-15 09:24:00,1.6377,1.6378,1.6377,1.6377,1304100001.0
2007-08-15 09:25:00,1.6377,1.6379,1.6376,1.6378,1304100001.0
2007-08-15 09:26:00,1.6377,1.6381,1.6377,1.6381,1363700041.0
2007-08-15 09:27:00,1.6381,1.6381,1.6378,1.6379,1363700041.0
2007-08-15 09:28:00,1.6381,1.6381,1.6379,1.6379,660000004.0
2007-08-15 09:29:00,1.638,1.6382,1.6379,1.6381,660000004.0
2007-08-15 09:30:00,1.6382,1.6382,1.6378,1.6378,660000004.0
2007-08-15 09:31:00,1.6379,1.638,1.6377,1.6377,660000004.0
2007-08-15 09:32:00,1.6378,1.638,1.6378,1.6379,660000004.0
2007-08-15 09:33:00,1.638,1.6381,1.6377,1.6377,660000004.0
2007-08-15 09:34:00,1.6376,1.6376,1.6374,1.6375,660000004.0
2007-08-15 09:35:00,1.6374,1.6377,1.6374,1.6375,660000004.0
2007-08-15 09:36:00,1.6376,1.6378,1.6375,1.6377,660000004.0
2007-08-15 09:37:00,1.6376,1.6377,1.6376,1.63765,660000004.0
2007-08-15 09:38:00,1.63765,1.6378,1.63765,1.63775,2145700008.0
2007-08-15 09:39:00,1.6378,1.6381,1.63775,1.6381,1869899992.0
2007-08-15 09:40:00,1.6381,1.6382,1.6379,1.638,1662699985.0
2007-08-15 09:41:00,1.6381,1.6382,1.638,1.6381,1135799977.0
2007-08-15 09:42:00,1.6382,1.6382,1.638,1.6381,1135799977.0
2007-08-15 09:43:00,1.6381,1.6383,1.638,1.6383,1135799977.0
2007-08-15 09:44:00,1.6382,1.6389,1.6382,1.6385,1543200007.0
2007-08-15 09:45:00,1.6384,1.6384,1.6383,1.6384,818900014.0
2007-08-15 09:46:00,1.6383,1.6384,1.63825,1.6383,818900014.0
2007-08-15 09:47:00,1.6383,1.6384,1.6382,1.6383,2086200002.0
2007-08-15 09:48:00,1.6384,1.6384,1.6382,1.6383,2086200002.0
2007-08-15 09:49:00,1.6382,1.6384,1.6382,1.6384,2086200002.0
2007-08-15 09:50:00,1.6383,1.6388,1.6383,1.6387,2086200002.0
2007-08-15 09:51:00,1.6385,1.6388,1.6385,1.6386,2086200002.0
2007-08-15 09:52:00,1.6386,1.6388,1.6386,1.6387,1120700014.0
2007-08-15 09:53:00,1.6387,1.6388,1.6383,1.6383,1899200032.0
2007-08-15 09:54:00,1.6384,1.6387,1.6383,1.6385,1899200032.0
2007-08-15 09:55:00,1.6385,1.6387,1.6384,1.6386,1899200032.0
2007-08-15 09:56:00,1.6385,1.6385,1.6385,1.6385,1785299991.0
2007-08-15 09:57:00,1.6385,1.6387,1.63825,1.63835,1785299991.0
2007-08-15 09:58:00,1.6385,1.6386,1.6384,1.6385,212000000.0
2007-08-15 09:59:00,1.6384,1.639,1.6383,1.6389,1753699992.0
2007-08-15 10:00:00,1.6388,1.6389,1.6388,1.6388,1967700050.0
2007-08-15 10:01:00,1.6387,1.6388,1.6384,1.6385,1967700050.0
2007-08-15 10:02:00,1.6384,1.6385,1.6384,1.6385,1967700050.0
2007-08-15 10:03:00,1.6385,1.6387,1.6383,1.6385,1967700050.0
2007-08-15 10:04:00,1.6384,1.6386,1.6384,1.6385,1609199996.0
2007-08-15 10:05:00,1.6384,1.6385,1.63835,1.6384,1609199996.0
2007-08-15 10:06:00,1.6385,1.6386,1.6384,1.63845,374900000.0
2007-08-15 10:07:00,1.6384,1.6385,1.6381,1.6382,1308700001.0
2007-08-15 10:08:00,1.6381,1.6384,1.6381,1.6383,1308700001.0
2007-08-15 10:09:00,1.6383,1.6384,1.6382,1.6383,1308700001.0
2007-08-15 10:10:00,1.6384,1.6384,1.6383,1.63835,186000000.0
2007-08-15 10:11:00,1.6384,1.6384,1.638,1.638,395699997.0
2007-08-15 10:12:00,1.6381,1.6382,1.6379,1.6379,1124200007.0
2007-08-15 10:13:00,1.638,1.6381,1.63795,1.63795,1124200007.0
2007-08-15 10:14:00,1.63795,1.6381,1.6379,1.6379,1725099974.0
2007-08-15 10:15:00,1.6379,1.6382,1.6379,1.638,938999999.0
2007-08-15 10:16:00,1.638,1.63815,1.63795,1.638,1841899979.0
2007-08-15 10:17:00,1.6378,1.638,1.6377,1.6379,885800008.0
2007-08-15 10:18:00,1.6378,1.6379,1.6377,1.6378,885800008.0
2007-08-15 10:19:00,1.6379,1.6379,1.6379,1.6379,1600000.0
2007-08-15 10:20:00,1.63785,1.63795,1.63785,1.6379,708900015.0
2007-08-15 10:21:00,1.6379,1.63795,1.63785,1.6379,188299997.0
2007-08-15 10:22:00,1.6379,1.6379,1.6378,1.63785,563100004.0
2007-08-15 10:23:00,1.63785,1.63785,1.6376,1.6377,1470500000.0
2007-08-15 10:24:00,1.63775,1.6379,1.63775,1.63785,156000000.0
2007-08-15 10:25:00,1.63785,1.6379,1.63775,1.6378,535899995.0
2007-08-15 10:26:00,1.6378,1.6379,1.63775,1.6378,1433600020.0
2007-08-15 10:27:00,1.6379,1.6383,1.6379,1.6383,1942099987.0
2007-08-15 10:28:00,1.6383,1.6383,1.6382,1.6383,717899997.0
2007-08-15 10:29:00,1.6384,1.6385,1.6383,1.6385,1095699998.0
2007-08-15 10:30:00,1.6384,1.6386,1.63835,1.6385,1095699998.0
2007-08-15 10:31:00,1.6386,1.6387,1.6385,1.6387,2096200013.0
2007-08-15 10:32:00,1.63865,1.6387,1.6384,1.6387,2096200013.0
2007-08-15 10:33:00,1.6387,1.6387,1.6386,1.6386,1480399992.0
2007-08-15 10:34:00,1.6386,1.6386,1.6384,1.6386,1491000012.0
2007-08-15 10:35:00,1.6386,1.6386,1.6384,1.6384,1335700002.0
2007-08-15 10:36:00,1.6385,1.6385,1.6383,1.6384,1315200009.0
2007-08-15 10:37:00,1.6383,1.6385,1.6383,1.6383,1647900032.0
2007-08-15 10:38:00,1.6383,1.6384,1.6383,1.6384,829800014.0
2007-08-15 10:39:00,1.6384,1.6385,1.6384,1.6384,503700001.0
2007-08-15 10:40:00,1.6384,1.6385,1.6384,1.6385,1162100019.0
2007-08-15 10:41:00,1.6383,1.6385,1.638,1.6382,1251599990.0
2007-08-15 10:42:00,1.63815,1.6383,1.63815,1.6382,647100011.0
2007-08-15 10:43:00,1.6382,1.6383,1.6381,1.63825,645000003.0
2007-08-15 10:44:00,1.6383,1.6384,1.6382,1.6384,953000014.0
2007-08-15 10:45:00,1.63835,1.6384,1.63835,1.6384,1020299998.0
2007-08-15 10:46:00,1.6384,1.6384,1.6383,1.63835,582900008.0
2007-08-15 10:47:00,1.6383,1.6383,1.6379,1.6382,1481699996.0
2007-08-15 10:48:00,1.6384,1.6384,1.6382,1.6383,1481699996.0
2007-08-15 10:49:00,1.6384,1.6384,1.638,1.6381,1481699996.0
2007-08-15 10:50:00,1.638,1.6382,1.6379,1.638,1481699996.0
2007-08-15 10:51:00,1.6379,1.6381,1.6379,1.6381,1481699996.0
2007-08-15 10:52:00,1.638,1.6383,1.6379,1.6383,1481699996.0
2007-08-15 10:53:00,1.6383,1.6384,1.6382,1.63835,1481699996.0
2007-08-15 10:54:00,1.6384,1.6385,1.6382,1.6385,1430300012.0
2007-08-15 10:55:00,1.6386,1.6387,1.6384,1.6385,1784400015.0
2007-08-15 10:56:00,1.6384,1.63855,1.6381,1.6383,1784400015.0
2007-08-15 10:57:00,1.6383,1.6383,1.6382,1.6383,1440200004.0
2007-08-15 10:58:00,1.6382,1.6383,1.6381,1.6382,1616300011.0
2007-08-15 10:59:00,1.6383,1.6383,1.6376,1.6376,1616300011.0
2007-08-15 11:00:00,1.6377,1.6377,1.6375,1.6375,1616300011.0
2007-08-15 11:01:00,1.6376,1.6378,1.6375,1.6378,1616300011.0
2007-08-15 11:02:00,1.6377,1.6378,1.6374,1.6374,1616300011.0
2007-08-15 11:03:00,1.6375,1.6376,1.6374,1.6375,1616300011.0
2007-08-15 11:04:00,1.6374,1.6375,1.6371,1.6371,1616300011.0
2007-08-15 11:05:00,1.6372,1.6373,1.6371,1.6373,1616300011.0
2007-08-15 11:06:00,1.6372,1.6373,1.6371,1.6371,1616300011.0
2007-08-15 11:07:00,1.6372,1.6372,1.637,1.6371,1616300011.0
2007-08-15 11:08:00,1.637,1.6372,1.6369,1.6371,1616300011.0
2007-08-15 11:09:00,1.6371,1.6371,1.637,1.637,1496900050.0
2007-08-15 11:10:00,1.6371,1.6373,1.6371,1.6373,1496900050.0
2007-08-15 11:11:00,1.6374,1.6374,1.6373,1.6374,1496900050.0
2007-08-15 11:12:00,1.6373,1.6375,1.6373,1.6375,1496900050.0
2007-08-15 11:13:00,1.6374,1.6375,1.6374,1.6375,1496900050.0
2007-08-15 11:14:00,1.6374,1.6375,1.6374,1.6374,467900002.0
2007-08-15 11:15:00,1.6374,1.6374,1.6371,1.6374,1678299993.0
2007-08-15 11:16:00,1.6373,1.6374,1.6373,1.6374,1678299993.0
2007-08-15 11:17:00,1.6373,1.6374,1.6372,1.63725,1678299993.0
2007-08-15 11:18:00,1.6373,1.6373,1.63705,1.63715,1701799993.0
2007-08-15 11:19:00,1.63715,1.6372,1.637,1.6371,780600002.0
2007-08-15 11:20:00,1.63705,1.6371,1.6369,1.637,1903400006.0
2007-08-15 11:21:00,1.6368,1.637,1.6368,1.6369,1536600019.0
2007-08-15 11:22:00,1.6369,1.6369,1.6367,1.6368,1536600019.0
2007-08-15 11:23:00,1.6369,1.6369,1.6367,1.6367,1279799978.0
2007-08-15 11:24:00,1.6368,1.637,1.6367,1.6367,1279799978.0
2007-08-15 11:25:00,1.6366,1.637,1.6366,1.637,1279799978.0
2007-08-15 11:26:00,1.6369,1.6372,1.6369,1.6371,1279799978.0
2007-08-15 11:27:00,1.637,1.6371,1.637,1.6371,1279799978.0
2007-08-15 11:28:00,1.6371,1.6371,1.63695,1.63695,1279799978.0
2007-08-15 11:29:00,1.63695,1.63695,1.6368,1.63685,1225399989.0
2007-08-15 11:30:00,1.6369,1.63705,1.6369,1.63705,196800000.0
2007-08-15 11:31:00,1.6371,1.6371,1.63685,1.6369,1933200000.0
2007-08-15 11:32:00,1.6368,1.6371,1.6368,1.6371,1624799983.0
2007-08-15 11:33:00,1.6372,1.63745,1.63715,1.6374,1624799983.0
2007-08-15 11:34:00,1.6373,1.6375,1.6373,1.6375,222700003.0
2007-08-15 11:35:00,1.6375,1.6375,1.6374,1.6375,20600000.0
2007-08-15 11:36:00,1.6375,1.6377,1.6375,1.6375,1781300001.0
2007-08-15 11:37:00,1.6375,1.6375,1.6375,1.6375,319400000.0
2007-08-15 11:38:00,1.6375,1.6376,1.63745,1.63745,117400000.0
2007-08-15 11:39:00,1.6375,1.6376,1.6374,1.6376,944099996.0
2007-08-15 11:40:00,1.63755,1.63755,1.63745,1.63745,612399979.0
2007-08-15 11:41:00,1.6374,1.63745,1.6372,1.6373,1972200001.0
2007-08-15 11:42:00,1.63735,1.6374,1.6371,1.6372,1167900018.0
2007-08-15 11:43:00,1.6372,1.6372,1.637,1.6371,818000008.0
2007-08-15 11:44:00,1.6371,1.6371,1.637,1.637,111099999.0
2007-08-15 11:45:00,1.637,1.637,1.6364,1.6367,2026099989.0
2007-08-15 11:46:00,1.6368,1.6368,1.6363,1.6365,893600003.0
2007-08-15 11:47:00,1.6365,1.6365,1.6364,1.6365,276400007.0
2007-08-15 11:48:00,1.6365,1.6365,1.6363,1.6364,1252099990.0
2007-08-15 11:49:00,1.6363,1.6364,1.6362,1.6364,1676899977.0
2007-08-15 11:50:00,1.6363,1.6364,1.6362,1.6363,1676899977.0
2007-08-15 11:51:00,1.6362,1.6365,1.6362,1.6365,1676899977.0
2007-08-15 11:52:00,1.6365,1.6366,1.6364,1.6365,549800005.0
2007-08-15 11:53:00,1.6364,1.6365,1.6362,1.6363,656599990.0
2007-08-15 11:54:00,1.6363,1.6364,1.6363,1.6364,478799990.0
2007-08-15 11:55:00,1.6364,1.6365,1.63625,1.6364,318900000.0
2007-08-15 11:56:00,1.6365,1.6366,1.6364,1.6365,372700001.0
2007-08-15 11:57:00,1.6365,1.6366,1.6364,1.6366,1161700020.0
2007-08-15 11:58:00,1.6365,1.6366,1.6365,1.6365,680000010.0
2007-08-15 11:59:00,1.6364,1.6366,1.6364,1.6366,492100003.0
2007-08-15 12:00:00,1.6366,1.6366,1.6364,1.6365,720699995.0
2007-08-15 12:01:00,1.6365,1.6366,1.6362,1.6363,453200002.0
2007-08-15 12:02:00,1.6363,1.6366,1.6363,1.6365,725100009.0
2007-08-15 12:03:00,1.6365,1.6369,1.6365,1.6368,1291100006.0
2007-08-15 12:04:00,1.6367,1.6368,1.6365,1.6365,1291100006.0
2007-08-15 12:05:00,1.6365,1.6366,1.6364,1.6364,898599997.0
2007-08-15 12:06:00,1.6364,1.6365,1.6364,1.6364,380799998.0
2007-08-15 12:07:00,1.6364,1.6365,1.6364,1.6365,26300000.0
2007-08-15 12:08:00,1.6365,1.6365,1.6364,1.6364,1599399992.0
2007-08-15 12:09:00,1.6364,1.6365,1.6363,1.6365,2102599995.0
2007-08-15 12:10:00,1.6365,1.6366,1.6364,1.6365,2102599995.0
2007-08-15 12:11:00,1.6365,1.6365,1.6365,1.6365,1349200041.0
2007-08-15 12:12:00,1.6365,1.6365,1.6364,1.6364,1264899982.0
2007-08-15 12:13:00,1.6364,1.6365,1.6363,1.6363,2000600006.0
2007-08-15 12:14:00,1.6363,1.6363,1.6363,1.6363,518700005.0
2007-08-15 12:15:00,1.6363,1.6363,1.6361,1.6361,1774399999.0
2007-08-15 12:16:00,1.6361,1.6363,1.636,1.6362,1017099991.0
2007-08-15 12:17:00,1.6363,1.6364,1.6362,1.6362,1862500039.0
2007-08-15 12:18:00,1.6362,1.6363,1.6361,1.6361,937400017.0
2007-08-15 12:19:00,1.636,1.6363,1.6359,1.636,937400017.0
2007-08-15 12:20:00,1.6359,1.6363,1.6359,1.6362,2028199995.0
2007-08-15 12:21:00,1.6363,1.6363,1.6362,1.6363,398000010.0
2007-08-15 12:22:00,1.6362,1.6363,1.6362,1.6363,398000010.0
2007-08-15 12:23:00,1.6364,1.6364,1.6363,1.6364,1806800013.0
2007-08-15 12:24:00,1.6364,1.6365,1.6364,1.6365,1806800013.0
2007-08-15 12:25:00,1.6365,1.6367,1.63645,1.6367,1018699991.0
2007-08-15 12:26:00,1.6367,1.6369,1.6367,1.6368,788100004.0
2007-08-15 12:27:00,1.6367,1.6368,1.6367,1.6367,733500007.0
2007-08-15 12:28:00,1.63675,1.6368,1.6367,1.6368,733500007.0
2007-08-15 12:29:00,1.6368,1.6373,1.6367,1.6373,1797000006.0
2007-08-15 12:30:00,1.6374,1.6375,1.63715,1.6374,1797000006.0
2007-08-15 12:31:00,1.6374,1.6375,1.6372,1.6374,1881300016.0
2007-08-15 12:32:00,1.6374,1.6379,1.6373,1.6378,1892200002.0
2007-08-15 12:33:00,1.6378,1.6379,1.6377,1.6378,1272300007.0
2007-08-15 12:34:00,1.6378,1.6378,1.6375,1.6375,992499999.0
2007-08-15 12:35:00,1.6375,1.6375,1.6373,1.6374,1471200009.0
2007-08-15 12:36:00,1.6374,1.6375,1.6372,1.6372,1834200005.0
2007-08-15 12:37:00,1.6372,1.6372,1.6368,1.63685,1565600003.0
2007-08-15 12:38:00,1.63685,1.6369,1.6367,1.6368,1769000002.0
2007-08-15 12:39:00,1.6368,1.6369,1.6366,1.6367,217699995.0
2007-08-15 12:40:00,1.6366,1.6367,1.6365,1.6366,2104900037.0
2007-08-15 12:41:00,1.6367,1.6367,1.6363,1.6367,2104900037.0
2007-08-15 12:42:00,1.6368,1.6371,1.6368,1.637,2104900037.0
2007-08-15 12:43:00,1.6369,1.6371,1.6369,1.6371,2104900037.0
2007-08-15 12:44:00,1.63695,1.637,1.6369,1.637,2104900037.0
2007-08-15 12:45:00,1.637,1.637,1.63685,1.63685,1674600000.0
2007-08-15 12:46:00,1.6368,1.637,1.6368,1.6369,638800007.0
2007-08-15 12:47:00,1.6369,1.6369,1.6366,1.6367,638800007.0
2007-08-15 12:48:00,1.6368,1.637,1.6366,1.637,1028900006.0
2007-08-15 12:49:00,1.6368,1.6369,1.6368,1.6368,1028900006.0
2007-08-15 12:50:00,1.6367,1.637,1.63665,1.637,1028900006.0
2007-08-15 12:51:00,1.6369,1.637,1.63685,1.6369,588200000.0
2007-08-15 12:52:00,1.6368,1.6369,1.6367,1.6369,1266899972.0
2007-08-15 12:53:00,1.6368,1.6369,1.6363,1.6363,1266899972.0
2007-08-15 12:54:00,1.6365,1.6368,1.6365,1.6365,1266899972.0
2007-08-15 12:55:00,1.6365,1.6365,1.6365,1.6365,1266899972.0
2007-08-15 12:56:00,1.6366,1.6366,1.6365,1.6366,1708099999.0
2007-08-15 12:57:00,1.63655,1.6368,1.6364,1.6366,1708099999.0
2007-08-15 12:58:00,1.6366,1.6368,1.6366,1.6368,791300000.0
2007-08-15 12:59:00,1.6369,1.6369,1.63675,1.6368,791300000.0
2007-08-15 13:00:00,1.6367,1.6367,1.6365,1.6365,606600008.0
2007-08-15 13:01:00,1.6367,1.6369,1.6366,1.6368,606600008.0
2007-08-15 13:02:00,1.6367,1.6368,1.6366,1.6368,606600008.0
2007-08-15 13:03:00,1.6368,1.6369,1.63675,1.6368,276000000.0
2007-08-15 13:04:00,1.6368,1.637,1.6368,1.637,1157800014.0
2007-08-15 13:05:00,1.6371,1.6371,1.6367,1.6367,658800022.0
2007-08-15 13:06:00,1.63675,1.63685,1.6367,1.6368,658800022.0
2007-08-15 13:07:00,1.6368,1.6368,1.6366,1.6368,960999991.0
2007-08-15 13:08:00,1.6368,1.6368,1.6366,1.6367,837000001.0
2007-08-15 13:09:00,1.6368,1.6368,1.6365,1.6366,1260399992.0
2007-08-15 13:10:00,1.6366,1.6367,1.6365,1.6365,1174700006.0
2007-08-15 13:11:00,1.6365,1.6368,1.6365,1.63655,1989500010.0
2007-08-15 13:12:00,1.63655,1.6368,1.63655,1.6367,1388500010.0
2007-08-15 13:13:00,1.6367,1.6367,1.6365,1.6366,1715199996.0
2007-08-15 13:14:00,1.6366,1.6366,1.6365,1.6365,1540099989.0
2007-08-15 13:15:00,1.6365,1.6367,1.6365,1.6365,1281699996.0
2007-08-15 13:16:00,1.6365,1.63665,1.6364,1.6366,1281699996.0
2007-08-15 13:17:00,1.6365,1.6369,1.6365,1.6367,1041500024.0
2007-08-15 13:18:00,1.6366,1.6368,1.6366,1.6368,1041500024.0
2007-08-15 13:19:00,1.6369,1.6369,1.6367,1.6368,1041500024.0
2007-08-15 13:20:00,1.6369,1.6371,1.6368,1.6368,1041500024.0
2007-08-15 13:21:00,1.6369,1.6371,1.6369,1.637,1041500024.0
2007-08-15 13:22:00,1.63695,1.637,1.6369,1.6369,1041500024.0
2007-08-15 13:23:00,1.6369,1.6372,1.6369,1.6372,539499995.0
2007-08-15 13:24:00,1.6372,1.6372,1.6368,1.6368,640199988.0
2007-08-15 13:25:00,1.6367,1.637,1.6367,1.637,2104599982.0
2007-08-15 13:26:00,1.6369,1.6375,1.6369,1.6374,2104599982.0
2007-08-15 13:27:00,1.6375,1.6375,1.6373,1.6373,2104599982.0
2007-08-15 13:28:00,1.6372,1.6374,1.6371,1.6373,2104599982.0
2007-08-15 13:29:00,1.6373,1.6373,1.63705,1.6372,2104599982.0
2007-08-15 13:30:00,1.6372,1.6375,1.6372,1.6374,1902300025.0
2007-08-15 13:31:00,1.6375,1.6377,1.6373,1.6376,1964800005.0
2007-08-15 13:32:00,1.6376,1.6376,1.63735,1.6374,1964800005.0
2007-08-15 13:33:00,1.6374,1.6375,1.6373,1.6374,1236899999.0
2007-08-15 13:34:00,1.6373,1.6373,1.637,1.637,1999700052.0
2007-08-15 13:35:00,1.6369,1.6373,1.6369,1.6373,1999700052.0
2007-08-15 13:36:00,1.6372,1.6373,1.637,1.6371,1999700052.0
2007-08-15 13:37:00,1.6369,1.6372,1.6369,1.637,1999700052.0
2007-08-15 13:38:00,1.6369,1.6371,1.6369,1.637,1999700052.0
2007-08-15 13:39:00,1.637,1.63725,1.63695,1.63725,1999700052.0
2007-08-15 13:40:00,1.6372,1.6376,1.6372,1.6376,1903000021.0
2007-08-15 13:41:00,1.6375,1.6375,1.6374,1.6375,1903000021.0
2007-08-15 13:42:00,1.6374,1.6375,1.6373,1.6373,1903000021.0
2007-08-15 13:43:00,1.6374,1.6375,1.6373,1.6375,1903000021.0
2007-08-15 13:44:00,1.6375,1.63755,1.6374,1.63755,2135499993.0
2007-08-15 13:45:00,1.6376,1.638,1.6376,1.6378,1228600005.0
2007-08-15 13:46:00,1.6378,1.6379,1.6377,1.63775,1228600005.0
2007-08-15 13:47:00,1.63775,1.638,1.6376,1.638,1795799992.0
2007-08-15 13:48:00,1.6379,1.6381,1.6379,1.6379,1684500018.0
2007-08-15 13:49:00,1.6379,1.638,1.6379,1.638,1684500018.0
2007-08-15 13:50:00,1.638,1.6386,1.6379,1.6386,1689999987.0
2007-08-15 13:51:00,1.6386,1.6386,1.6379,1.6384,1978599997.0
2007-08-15 13:52:00,1.6383,1.6385,1.6382,1.6383,1370400038.0
2007-08-15 13:53:00,1.6383,1.6383,1.6381,1.6382,1370400038.0
2007-08-15 13:54:00,1.6383,1.6383,1.6379,1.6379,2046199993.0
2007-08-15 13:55:00,1.6379,1.6379,1.6372,1.63725,2046199993.0
2007-08-15 13:56:00,1.6372,1.6375,1.6371,1.6374,847500015.0
2007-08-15 13:57:00,1.6374,1.6376,1.63725,1.6375,847500015.0
2007-08-15 13:58:00,1.6375,1.6375,1.6374,1.6375,1229700025.0
2007-08-15 13:59:00,1.6376,1.6379,1.6376,1.6379,725100000.0
2007-08-15 14:00:00,1.6379,1.6379,1.6378,1.6378,593099997.0
2007-08-15 14:01:00,1.6379,1.6384,1.6378,1.6382,1112499995.0
2007-08-15 14:02:00,1.6382,1.6384,1.6382,1.6384,1112499995.0
2007-08-15 14:03:00,1.6384,1.6388,1.63835,1.6385,1508500001.0
2007-08-15 14:04:00,1.6386,1.6387,1.6385,1.6385,1563500014.0
2007-08-15 14:05:00,1.6384,1.6387,1.6384,1.6387,1334899980.0
2007-08-15 14:06:00,1.6387,1.6387,1.6383,1.63855,1334899980.0
2007-08-15 14:07:00,1.6386,1.6388,1.6386,1.6386,1476000001.0
2007-08-15 14:08:00,1.6387,1.6388,1.6384,1.6384,1616800015.0
2007-08-15 14:09:00,1.6385,1.6385,1.638,1.6381,1616800015.0
2007-08-15 14:10:00,1.63795,1.63805,1.63755,1.63755,1616800015.0
2007-08-15 14:11:00,1.63755,1.6377,1.6374,1.6376,1012700001.0
2007-08-15 14:12:00,1.63755,1.6377,1.6375,1.6376,1974500015.0
2007-08-15 14:13:00,1.63765,1.6382,1.63765,1.6382,1586200008.0
2007-08-15 14:14:00,1.6383,1.6384,1.6382,1.6383,676600001.0
2007-08-15 14:15:00,1.6382,1.6383,1.638,1.638,676600001.0
2007-08-15 14:16:00,1.638,1.6383,1.638,1.6383,676600001.0
2007-08-15 14:17:00,1.6383,1.6384,1.6382,1.6382,1878900006.0
2007-08-15 14:18:00,1.6382,1.6382,1.638,1.6381,1878900006.0
2007-08-15 14:19:00,1.638,1.639,1.638,1.6387,1526299995.0
2007-08-15 14:20:00,1.6387,1.6391,1.6384,1.6391,1935200019.0
2007-08-15 14:21:00,1.639,1.6393,1.6388,1.6392,1935200019.0
2007-08-15 14:22:00,1.6392,1.6392,1.6389,1.6389,1935200019.0
2007-08-15 14:23:00,1.6388,1.6388,1.6386,1.6387,799200004.0
2007-08-15 14:24:00,1.6386,1.6386,1.6384,1.6384,799200004.0
2007-08-15 14:25:00,1.6384,1.6385,1.6384,1.6384,799200004.0
2007-08-15 14:26:00,1.6385,1.6386,1.6384,1.6384,968600000.0
2007-08-15 14:27:00,1.6385,1.6385,1.6384,1.6385,968600000.0
2007-08-15 14:28:00,1.6384,1.6386,1.6383,1.6385,1004399992.0
2007-08-15 14:29:00,1.6386,1.6388,1.6384,1.6384,1403200004.0
2007-08-15 14:30:00,1.6386,1.6388,1.6384,1.6386,1261899993.0
2007-08-15 14:31:00,1.6385,1.6385,1.6381,1.6381,1261899993.0
2007-08-15 14:32:00,1.6383,1.6384,1.638,1.6382,1261899993.0
2007-08-15 14:33:00,1.6383,1.6383,1.6381,1.6382,1701400001.0
2007-08-15 14:34:00,1.6383,1.6384,1.638,1.6383,1701400001.0
2007-08-15 14:35:00,1.6382,1.6383,1.638,1.6381,1701400001.0
2007-08-15 14:36:00,1.638,1.6382,1.638,1.638,1701400001.0
2007-08-15 14:37:00,1.6379,1.6383,1.6379,1.6383,1701400001.0
2007-08-15 14:38:00,1.6382,1.6389,1.6382,1.6389,1701400001.0
2007-08-15 14:39:00,1.6387,1.6387,1.6384,1.6385,1701400001.0
2007-08-15 14:40:00,1.6384,1.6386,1.6384,1.6385,1701400001.0
2007-08-15 14:41:00,1.6384,1.6385,1.6382,1.6383,1701400001.0
2007-08-15 14:42:00,1.6382,1.6385,1.6382,1.6384,1701400001.0
2007-08-15 14:43:00,1.6383,1.6383,1.6382,1.6383,1701400001.0
2007-08-15 14:44:00,1.6382,1.6385,1.6382,1.6385,1701400001.0
2007-08-15 14:45:00,1.6384,1.6387,1.6384,1.6384,976900003.0
2007-08-15 14:46:00,1.6383,1.6386,1.6383,1.6385,976900003.0
2007-08-15 14:47:00,1.6386,1.6387,1.6385,1.6385,976900003.0
2007-08-15 14:48:00,1.6386,1.6386,1.6385,1.6385,976900003.0
2007-08-15 14:49:00,1.6385,1.6387,1.63845,1.6385,1258099998.0
2007-08-15 14:50:00,1.6385,1.6388,1.63845,1.6388,1518799996.0
2007-08-15 14:51:00,1.6387,1.6388,1.6385,1.6385,1101299995.0
2007-08-15 14:52:00,1.6385,1.6385,1.6384,1.63845,1012799976.0
2007-08-15 14:53:00,1.6384,1.6384,1.6382,1.6383,1812599981.0
2007-08-15 14:54:00,1.6383,1.6383,1.6381,1.6382,1812599981.0
2007-08-15 14:55:00,1.6382,1.6382,1.638,1.638,1422700004.0
2007-08-15 14:56:00,1.6379,1.6384,1.6378,1.6383,1422700004.0
2007-08-15 14:57:00,1.6382,1.6385,1.6382,1.6385,1422700004.0
2007-08-15 14:58:00,1.6384,1.6385,1.6378,1.6379,1422700004.0
2007-08-15 14:59:00,1.6378,1.6382,1.6378,1.6379,1422700004.0
2007-08-15 15:00:00,1.638,1.6384,1.6378,1.6383,1422700004.0
2007-08-15 15:01:00,1.6382,1.6384,1.638,1.6383,1422700004.0
2007-08-15 15:02:00,1.6384,1.6387,1.6383,1.6387,1422700004.0
2007-08-15 15:03:00,1.6386,1.6388,1.6386,1.6387,1422700004.0
2007-08-15 15:04:00,1.6386,1.6386,1.63835,1.6386,1422700004.0
2007-08-15 15:05:00,1.6385,1.6388,1.6385,1.6388,893499996.0
2007-08-15 15:06:00,1.6389,1.6393,1.6387,1.6393,893499996.0
2007-08-15 15:07:00,1.6392,1.6393,1.6388,1.639,893499996.0
2007-08-15 15:08:00,1.6389,1.6393,1.6388,1.6391,893499996.0
2007-08-15 15:09:00,1.6392,1.6392,1.639,1.639,893499996.0
2007-08-15 15:10:00,1.6391,1.6396,1.6391,1.6396,893499996.0
2007-08-15 15:11:00,1.6397,1.6401,1.6396,1.6399,893499996.0
2007-08-15 15:12:00,1.6398,1.6401,1.6397,1.64,893499996.0
2007-08-15 15:13:00,1.6401,1.6403,1.64,1.6401,893499996.0
2007-08-15 15:14:00,1.6402,1.6405,1.6401,1.6404,893499996.0
2007-08-15 15:15:00,1.6403,1.6404,1.6401,1.6404,893499996.0
2007-08-15 15:16:00,1.64025,1.6403,1.6399,1.6401,893499996.0
2007-08-15 15:17:00,1.64,1.6401,1.64,1.6401,817999997.0
2007-08-15 15:18:00,1.6402,1.6403,1.64,1.64,1903400006.0
2007-08-15 15:19:00,1.6402,1.6404,1.64,1.6403,1903400006.0
2007-08-15 15:20:00,1.6402,1.6403,1.6401,1.6402,1903400006.0
2007-08-15 15:21:00,1.6403,1.6406,1.6403,1.6405,1903400006.0
2007-08-15 15:22:00,1.6405,1.64055,1.6403,1.6404,1903400006.0
2007-08-15 15:23:00,1.6402,1.6402,1.6398,1.6398,1103599986.0
2007-08-15 15:24:00,1.6399,1.64,1.6398,1.6398,1103599986.0
2007-08-15 15:25:00,1.6399,1.64,1.6396,1.6396,1103599986.0
2007-08-15 15:26:00,1.6397,1.6398,1.6395,1.6398,1103599986.0
2007-08-15 15:27:00,1.6398,1.6398,1.6398,1.6398,1592099979.0
2007-08-15 15:28:00,1.6399,1.6404,1.6399,1.6403,1909499992.0
2007-08-15 15:29:00,1.6404,1.6404,1.6403,1.6404,1909499992.0
2007-08-15 15:30:00,1.6403,1.6404,1.6402,1.6403,1486799995.0
2007-08-15 15:31:00,1.6402,1.6404,1.64005,1.6402,1486799995.0
2007-08-15 15:32:00,1.6402,1.6404,1.6401,1.6403,801200000.0
2007-08-15 15:33:00,1.6403,1.6404,1.6402,1.6404,2084000016.0
2007-08-15 15:34:00,1.6405,1.6405,1.64,1.6401,684700001.0
2007-08-15 15:35:00,1.64,1.6401,1.64,1.6401,684700001.0
2007-08-15 15:36:00,1.6401,1.64025,1.63995,1.6401,684700001.0
2007-08-15 15:37:00,1.6401,1.6403,1.6401,1.6403,1014300003.0
2007-08-15 15:38:00,1.6402,1.6403,1.64,1.6401,1014300003.0
2007-08-15 15:39:00,1.6399,1.6399,1.6395,1.6396,1014300003.0
2007-08-15 15:40:00,1.6395,1.6396,1.6392,1.6392,1014300003.0
2007-08-15 15:41:00,1.6391,1.6391,1.6387,1.6391,1014300003.0
2007-08-15 15:42:00,1.639,1.6392,1.639,1.6392,1014300003.0
2007-08-15 15:43:00,1.63905,1.6392,1.639,1.6391,1014300003.0
2007-08-15 15:44:00,1.639,1.6391,1.639,1.639,1709100000.0
2007-08-15 15:45:00,1.6391,1.6396,1.6391,1.6395,1709100000.0
2007-08-15 15:46:00,1.6396,1.6396,1.6391,1.6392,1709100000.0
2007-08-15 15:47:00,1.6391,1.6396,1.6391,1.6396,1709100000.0
2007-08-15 15:48:00,1.6395,1.6398,1.6395,1.6398,1709100000.0
2007-08-15 15:49:00,1.6397,1.6398,1.6394,1.6394,1709100000.0
2007-08-15 15:50:00,1.6395,1.6398,1.6394,1.6397,1709100000.0
2007-08-15 15:51:00,1.6398,1.6398,1.6397,1.6398,1709100000.0
2007-08-15 15:52:00,1.6399,1.6405,1.6399,1.6404,1709100000.0
2007-08-15 15:53:00,1.6403,1.6405,1.6402,1.6404,1709100000.0
2007-08-15 15:54:00,1.6405,1.6409,1.6403,1.6409,1709100000.0
2007-08-15 15:55:00,1.6408,1.6421,1.6407,1.6421,1709100000.0
2007-08-15 15:56:00,1.6419,1.6425,1.6415,1.6424,1709100000.0
2007-08-15 15:57:00,1.6425,1.6426,1.6422,1.6423,1709100000.0
2007-08-15 15:58:00,1.6422,1.6425,1.6418,1.642,1709100000.0
2007-08-15 15:59:00,1.6419,1.642,1.6411,1.6414,1709100000.0
2007-08-15 16:00:00,1.6415,1.6415,1.6409,1.6413,1709100000.0
2007-08-15 16:01:00,1.6414,1.6415,1.6412,1.6413,1709100000.0
2007-08-15 16:02:00,1.6412,1.6413,1.641,1.6411,1709100000.0
2007-08-15 16:03:00,1.641,1.6413,1.6408,1.64115,1709100000.0
2007-08-15 16:04:00,1.6411,1.6412,1.6409,1.6409,1418299999.0
2007-08-15 16:05:00,1.641,1.6415,1.6409,1.6412,1418299999.0
2007-08-15 16:06:00,1.6411,1.6413,1.641,1.6412,1418299999.0
2007-08-15 16:07:00,1.6413,1.6417,1.6412,1.6416,1418299999.0
2007-08-15 16:08:00,1.6417,1.6417,1.6415,1.6416,1418299999.0
2007-08-15 16:09:00,1.6417,1.6422,1.6416,1.6418,1418299999.0
2007-08-15 16:10:00,1.6419,1.6419,1.6416,1.6419,1418299999.0
2007-08-15 16:11:00,1.6418,1.642,1.6416,1.642,1418299999.0
2007-08-15 16:12:00,1.6421,1.6426,1.6419,1.6426,1418299999.0
2007-08-15 16:13:00,1.6425,1.6427,1.6422,1.6426,1418299999.0
2007-08-15 16:14:00,1.6427,1.6428,1.6423,1.6427,1418299999.0
2007-08-15 16:15:00,1.6426,1.6431,1.6426,1.6429,1418299999.0
2007-08-15 16:16:00,1.643,1.6431,1.6427,1.6431,1418299999.0
2007-08-15 16:17:00,1.643,1.6432,1.6429,1.6431,1418299999.0
2007-08-15 16:18:00,1.64305,1.64305,1.6427,1.6428,1418299999.0
2007-08-15 16:19:00,1.6428,1.6428,1.642,1.6421,2041500004.0
2007-08-15 16:20:00,1.6423,1.6424,1.642,1.6423,1462999995.0
2007-08-15 16:21:00,1.6424,1.6428,1.6423,1.6426,1462999995.0
2007-08-15 16:22:00,1.6425,1.6428,1.6425,1.6427,1462999995.0
2007-08-15 16:23:00,1.6426,1.6426,1.6423,1.6425,1462999995.0
2007-08-15 16:24:00,1.6426,1.6428,1.6425,1.6425,1462999995.0
2007-08-15 16:25:00,1.6426,1.6429,1.6424,1.6428,1462999995.0
2007-08-15 16:26:00,1.643,1.643,1.6428,1.6429,1462999995.0
2007-08-15 16:27:00,1.6428,1.6429,1.6428,1.6429,1462999995.0
2007-08-15 16:28:00,1.643,1.6432,1.6429,1.643,1462999995.0
2007-08-15 16:29:00,1.6431,1.6434,1.6431,1.6433,1462999995.0
2007-08-15 16:30:00,1.6432,1.6435,1.6429,1.6429,1462999995.0
2007-08-15 16:31:00,1.643,1.6431,1.6428,1.643,1462999995.0
2007-08-15 16:32:00,1.6429,1.6431,1.6429,1.6429,1462999995.0
2007-08-15 16:33:00,1.643,1.643,1.6426,1.6427,1462999995.0
2007-08-15 16:34:00,1.6426,1.6427,1.6424,1.6424,1462999995.0
2007-08-15 16:35:00,1.6423,1.6424,1.642,1.642,1462999995.0
2007-08-15 16:36:00,1.6421,1.6423,1.6421,1.6422,1462999995.0
2007-08-15 16:37:00,1.6423,1.6425,1.642,1.6422,1462999995.0
2007-08-15 16:38:00,1.6421,1.6423,1.6421,1.6423,1462999995.0
2007-08-15 16:39:00,1.6424,1.6424,1.6417,1.6418,1462999995.0
2007-08-15 16:40:00,1.6419,1.6421,1.6416,1.6416,1462999995.0
2007-08-15 16:41:00,1.6416,1.6419,1.6414,1.6418,1462999995.0
2007-08-15 16:42:00,1.6417,1.6417,1.6412,1.6412,2019699990.0
2007-08-15 16:43:00,1.6413,1.6415,1.6411,1.6414,2019699990.0
2007-08-15 16:44:00,1.6413,1.6415,1.6411,1.6414,2019699990.0
2007-08-15 16:45:00,1.6413,1.6415,1.6411,1.6411,2019699990.0
2007-08-15 16:46:00,1.641,1.6412,1.6409,1.6412,2019699990.0
2007-08-15 16:47:00,1.6411,1.6412,1.6409,1.6412,2019699990.0
2007-08-15 16:48:00,1.6413,1.6415,1.6413,1.6414,2019699990.0
2007-08-15 16:49:00,1.6413,1.6414,1.6412,1.6414,2019699990.0
2007-08-15 16:50:00,1.6415,1.6415,1.6411,1.6414,2019699990.0
2007-08-15 16:51:00,1.6412,1.6414,1.6411,1.6412,2019699990.0
2007-08-15 16:52:00,1.6411,1.6411,1.6409,1.641,2019699990.0
2007-08-15 16:53:00,1.6411,1.6411,1.6407,1.6408,2019699990.0
2007-08-15 16:54:00,1.6409,1.6409,1.6404,1.64055,2019699990.0
2007-08-15 16:55:00,1.6407,1.6408,1.6406,1.6407,1419099991.0
2007-08-15 16:56:00,1.64065,1.6407,1.6404,1.6405,1419099991.0
2007-08-15 16:57:00,1.6407,1.6407,1.6405,1.6406,1367300011.0
2007-08-15 16:58:00,1.6407,1.6407,1.6404,1.6405,1367300011.0
2007-08-15 16:59:00,1.6404,1.6405,1.64,1.6401,1367300011.0
2007-08-15 17:00:00,1.64,1.6406,1.64,1.6406,1367300011.0
2007-08-15 17:01:00,1.6405,1.6409,1.6405,1.6406,1367300011.0
2007-08-15 17:02:00,1.6407,1.6407,1.6404,1.6406,1367300011.0
2007-08-15 17:03:00,1.6405,1.6407,1.6405,1.6407,1367300011.0
2007-08-15 17:04:00,1.6405,1.6407,1.6404,1.6404,1367300011.0
2007-08-15 17:05:00,1.6405,1.6406,1.6404,1.6404,1367300011.0
2007-08-15 17:06:00,1.6404,1.6407,1.6403,1.6407,1367300011.0
2007-08-15 17:07:00,1.6406,1.6407,1.6405,1.6406,1238900011.0
2007-08-15 17:08:00,1.6407,1.6411,1.6406,1.6411,1238900011.0
2007-08-15 17:09:00,1.641,1.6414,1.6409,1.6409,1238900011.0
2007-08-15 17:10:00,1.6408,1.641,1.6408,1.6409,1238900011.0
2007-08-15 17:11:00,1.641,1.6417,1.6409,1.6416,1238900011.0
2007-08-15 17:12:00,1.6415,1.6418,1.6414,1.6416,1238900011.0
2007-08-15 17:13:00,1.6415,1.6418,1.6414,1.6414,1238900011.0
2007-08-15 17:14:00,1.6415,1.6418,1.6414,1.6418,1238900011.0
2007-08-15 17:15:00,1.6417,1.6418,1.6417,1.6417,1238900011.0
2007-08-15 17:16:00,1.6416,1.6419,1.6416,1.6417,1238900011.0
2007-08-15 17:17:00,1.6416,1.6416,1.6415,1.6416,1238900011.0
2007-08-15 17:18:00,1.6416,1.6416,1.6414,1.6416,1238900011.0
2007-08-15 17:19:00,1.6415,1.6415,1.6412,1.6414,2107099996.0
2007-08-15 17:20:00,1.6412,1.6415,1.6412,1.6414,2107099996.0
2007-08-15 17:21:00,1.6414,1.6417,1.6413,1.6416,2107099996.0
2007-08-15 17:22:00,1.6418,1.642,1.6417,1.6419,1397600010.0
2007-08-15 17:23:00,1.6418,1.642,1.6418,1.642,1397600010.0
2007-08-15 17:24:00,1.6419,1.6421,1.6419,1.6421,1397600010.0
2007-08-15 17:25:00,1.642,1.6423,1.642,1.6423,1397600010.0
2007-08-15 17:26:00,1.6422,1.6423,1.642,1.6421,1397600010.0
2007-08-15 17:27:00,1.642,1.6423,1.642,1.6422,1397600010.0
2007-08-15 17:28:00,1.642,1.64297,1.642,1.6424,1397600010.0
2007-08-15 17:29:00,1.6424,1.6425,1.6421,1.6424,1612900013.0
2007-08-15 17:30:00,1.6425,1.6427,1.6423,1.6423,1612900013.0
2007-08-15 17:31:00,1.6421,1.6423,1.642,1.64215,1612900013.0
2007-08-15 17:32:00,1.6422,1.6422,1.6419,1.6419,1060600008.0
2007-08-15 17:33:00,1.642,1.642,1.6418,1.6418,1060600008.0
2007-08-15 17:34:00,1.6419,1.6421,1.6418,1.6419,1060600008.0
2007-08-15 17:35:00,1.6418,1.6419,1.6417,1.6417,1060600008.0
2007-08-15 17:36:00,1.6416,1.6417,1.6414,1.6415,1060600008.0
2007-08-15 17:37:00,1.6414,1.6417,1.6413,1.6417,1060600008.0
2007-08-15 17:38:00,1.6418,1.6419,1.6417,1.64175,1060600008.0
2007-08-15 17:39:00,1.6418,1.6418,1.6414,1.6416,1219700000.0
2007-08-15 17:40:00,1.6417,1.642,1.6416,1.642,1219700000.0
2007-08-15 17:41:00,1.642,1.6422,1.6417,1.642,1219700000.0
2007-08-15 17:42:00,1.6419,1.642,1.6417,1.6417,590399988.0
2007-08-15 17:43:00,1.6418,1.6421,1.6418,1.6421,590399988.0
2007-08-15 17:44:00,1.642,1.6422,1.6419,1.6421,590399988.0
2007-08-15 17:45:00,1.642,1.6422,1.6418,1.6418,590399988.0
2007-08-15 17:46:00,1.6419,1.642,1.6419,1.6419,590399988.0
2007-08-15 17:47:00,1.6419,1.642,1.6418,1.642,1297899987.0
2007-08-15 17:48:00,1.642,1.642,1.6417,1.6417,1864399987.0
2007-08-15 17:49:00,1.6418,1.6419,1.6418,1.6419,2099500009.0
2007-08-15 17:50:00,1.6417,1.6419,1.6417,1.6419,2099500009.0
2007-08-15 17:51:00,1.6419,1.6419,1.6417,1.6418,2099500009.0
2007-08-15 17:52:00,1.6417,1.6418,1.6416,1.6418,1692199993.0
2007-08-15 17:53:00,1.6417,1.6419,1.6416,1.6418,1692199993.0
2007-08-15 17:54:00,1.6418,1.6419,1.6416,1.6419,1692199993.0
2007-08-15 17:55:00,1.6419,1.642,1.6418,1.642,1080000003.0
2007-08-15 17:56:00,1.6421,1.6422,1.642,1.6422,1550399980.0
2007-08-15 17:57:00,1.6421,1.6422,1.64205,1.64205,1550399980.0
2007-08-15 17:58:00,1.642,1.6421,1.6419,1.6419,2095300002.0
2007-08-15 17:59:00,1.6418,1.6421,1.6417,1.6419,2095300002.0
2007-08-15 18:00:00,1.6418,1.642,1.6417,1.6419,2095300002.0
2007-08-15 18:01:00,1.6419,1.6419,1.64175,1.6418,1352399982.0
2007-08-15 18:02:00,1.6418,1.642,1.6418,1.6419,1148099995.0
2007-08-15 18:03:00,1.642,1.642,1.6418,1.6418,958400003.0
2007-08-15 18:04:00,1.6418,1.64215,1.6418,1.642,978800008.0
2007-08-15 18:05:00,1.642,1.6421,1.6419,1.6421,1339499977.0
2007-08-15 18:06:00,1.6421,1.6423,1.6421,1.6423,1168499967.0
2007-08-15 18:07:00,1.6424,1.6426,1.6423,1.6425,1068500000.0
2007-08-15 18:08:00,1.6425,1.6426,1.6425,1.6425,1068500000.0
2007-08-15 18:09:00,1.6425,1.6426,1.64235,1.64245,1084400001.0
2007-08-15 18:10:00,1.64245,1.6425,1.6423,1.6424,2000700004.0
2007-08-15 18:11:00,1.6424,1.6427,1.6424,1.64245,1890700007.0
2007-08-15 18:12:00,1.6424,1.6427,1.6424,1.6427,992000000.0
2007-08-15 18:13:00,1.6427,1.6427,1.6425,1.6425,383900000.0
2007-08-15 18:14:00,1.6425,1.6426,1.6424,1.6426,1543399989.0
2007-08-15 18:15:00,1.6424,1.6428,1.6424,1.6428,1482300013.0
2007-08-15 18:16:00,1.6429,1.643,1.6428,1.643,1595599995.0
2007-08-15 18:17:00,1.6429,1.643,1.6427,1.6429,1595599995.0
2007-08-15 18:18:00,1.6429,1.6432,1.64285,1.6431,1595599995.0
2007-08-15 18:19:00,1.6431,1.6431,1.6428,1.64295,642500004.0
2007-08-15 18:20:00,1.64295,1.6431,1.6428,1.643,2018099998.0
2007-08-15 18:21:00,1.643,1.643,1.6429,1.6429,865400011.0
2007-08-15 18:22:00,1.6429,1.64295,1.64285,1.64295,269099998.0
2007-08-15 18:23:00,1.6429,1.643,1.64285,1.64295,387000003.0
2007-08-15 18:24:00,1.64295,1.643,1.64285,1.6429,1016099991.0
2007-08-15 18:25:00,1.6429,1.643,1.6429,1.6429,136000003.0
2007-08-15 18:26:00,1.643,1.6431,1.6425,1.6426,741100000.0
2007-08-15 18:27:00,1.6425,1.6427,1.6424,1.6424,741100000.0
2007-08-15 18:28:00,1.6424,1.6424,1.6422,1.6424,2123699968.0
2007-08-15 18:29:00,1.6422,1.6424,1.6422,1.6422,2123699968.0
2007-08-15 18:30:00,1.6422,1.6422,1.64195,1.642,1557499996.0
2007-08-15 18:31:00,1.6419,1.642,1.6418,1.6419,1072099992.0
2007-08-15 18:32:00,1.6418,1.6419,1.6417,1.6418,1072099992.0
2007-08-15 18:33:00,1.6417,1.6418,1.64145,1.64145,1135699996.0
2007-08-15 18:34:00,1.6416,1.6419,1.6415,1.6417,1349700002.0
2007-08-15 18:35:00,1.6417,1.6419,1.6416,1.6419,1349700002.0
2007-08-15 18:36:00,1.6418,1.6418,1.6416,1.64165,1227400005.0
2007-08-15 18:37:00,1.6417,1.6418,1.6417,1.6417,1496500007.0
2007-08-15 18:38:00,1.6417,1.6418,1.6416,1.6416,1496500007.0
2007-08-15 18:39:00,1.6417,1.6418,1.6416,1.6418,1436699998.0
2007-08-15 18:40:00,1.6418,1.64195,1.6417,1.6418,1830799992.0
2007-08-15 18:41:00,1.64185,1.64185,1.6417,1.6418,1398899994.0
2007-08-15 18:42:00,1.6417,1.6417,1.6415,1.6416,1493499997.0
2007-08-15 18:43:00,1.6416,1.6417,1.6416,1.64165,1493499997.0
2007-08-15 18:44:00,1.6418,1.6418,1.6415,1.6417,1872800011.0
2007-08-15 18:45:00,1.6418,1.6418,1.6415,1.6415,1872800011.0
2007-08-15 18:46:00,1.6414,1.6415,1.6408,1.6414,1872800011.0
2007-08-15 18:47:00,1.6415,1.6419,1.6415,1.6419,1872800011.0
2007-08-15 18:48:00,1.6418,1.6419,1.6415,1.6417,1872800011.0
2007-08-15 18:49:00,1.6416,1.6417,1.6416,1.6417,1872800011.0
2007-08-15 18:50:00,1.6418,1.642,1.6418,1.6419,1872800011.0
2007-08-15 18:51:00,1.6419,1.64205,1.64185,1.64205,1872800011.0
2007-08-15 18:52:00,1.6421,1.6423,1.642,1.6422,534900001.0
2007-08-15 18:53:00,1.6422,1.6423,1.6421,1.6421,318800007.0
2007-08-15 18:54:00,1.6421,1.6421,1.64195,1.642,445599998.0
2007-08-15 18:55:00,1.642,1.64205,1.6419,1.6419,536399995.0
2007-08-15 18:56:00,1.6419,1.642,1.6419,1.642,994100009.0
2007-08-15 18:57:00,1.642,1.642,1.6419,1.64195,120300000.0
2007-08-15 18:58:00,1.6419,1.6419,1.6418,1.6418,360699995.0
2007-08-15 18:59:00,1.6418,1.642,1.6418,1.642,1069499995.0
2007-08-15 19:00:00,1.6419,1.6421,1.6419,1.6419,1050299999.0
2007-08-15 19:01:00,1.6418,1.6419,1.6415,1.6415,1050299999.0
2007-08-15 19:02:00,1.6416,1.6416,1.6414,1.6415,1050299999.0
2007-08-15 19:03:00,1.6414,1.6415,1.6413,1.6414,1050299999.0
2007-08-15 19:04:00,1.6413,1.6414,1.6413,1.6414,1050299999.0
2007-08-15 19:05:00,1.6412,1.6413,1.6409,1.6411,1050299999.0
2007-08-15 19:06:00,1.641,1.6413,1.641,1.6413,1050299999.0
2007-08-15 19:07:00,1.6415,1.6415,1.641,1.6411,1050299999.0
2007-08-15 19:08:00,1.6412,1.6415,1.64115,1.6415,1050299999.0
2007-08-15 19:09:00,1.6414,1.6415,1.6413,1.6413,1825300001.0
2007-08-15 19:10:00,1.6413,1.6416,1.6413,1.6415,1825300001.0
2007-08-15 19:11:00,1.6415,1.6416,1.6415,1.6416,1020200004.0
2007-08-15 19:12:00,1.6416,1.6417,1.64155,1.64165,414000003.0
2007-08-15 19:13:00,1.64165,1.6417,1.6416,1.6416,1929299987.0
2007-08-15 19:14:00,1.6416,1.6418,1.6416,1.6417,959899999.0
2007-08-15 19:15:00,1.6417,1.6421,1.6417,1.6421,964700001.0
2007-08-15 19:16:00,1.6421,1.6423,1.6419,1.64225,1557300014.0
2007-08-15 19:17:00,1.64225,1.6423,1.6422,1.6423,1555099995.0
2007-08-15 19:18:00,1.6423,1.6423,1.64215,1.64215,919900017.0
2007-08-15 19:19:00,1.6423,1.6425,1.6422,1.6424,1769900006.0
2007-08-15 19:20:00,1.6424,1.6424,1.6424,1.6424,1769900006.0
2007-08-15 19:21:00,1.6424,1.6424,1.6422,1.64225,1097799991.0
2007-08-15 19:22:00,1.64225,1.64235,1.64225,1.6423,180499995.0
2007-08-15 19:23:00,1.6423,1.64235,1.6422,1.64225,688799991.0
2007-08-15 19:24:00,1.64225,1.6424,1.6422,1.6424,1140699996.0
2007-08-15 19:25:00,1.6424,1.6426,1.64215,1.6426,2044400026.0
2007-08-15 19:26:00,1.6426,1.6427,1.6424,1.6426,1236599981.0
2007-08-15 19:27:00,1.6427,1.6427,1.6424,1.6424,1236599981.0
2007-08-15 19:28:00,1.6423,1.6426,1.6423,1.6425,1236599981.0
2007-08-15 19:29:00,1.6425,1.64255,1.64235,1.6424,1236599981.0
2007-08-15 19:30:00,1.6424,1.6424,1.6423,1.6423,214400001.0
2007-08-15 19:31:00,1.6424,1.6426,1.6424,1.6425,850500010.0
2007-08-15 19:32:00,1.64245,1.6426,1.64235,1.6425,850500010.0
2007-08-15 19:33:00,1.6425,1.64255,1.64245,1.64245,325000001.0
2007-08-15 19:34:00,1.6426,1.6427,1.6425,1.6425,744699998.0
2007-08-15 19:35:00,1.6425,1.6427,1.6425,1.6426,988700013.0
2007-08-15 19:36:00,1.6426,1.6428,1.6426,1.64265,2075700008.0
2007-08-15 19:37:00,1.64265,1.6427,1.6426,1.6427,778800017.0
2007-08-15 19:38:00,1.6427,1.643,1.6427,1.6428,987800009.0
2007-08-15 19:39:00,1.6428,1.6428,1.6427,1.6427,820100004.0
2007-08-15 19:40:00,1.6428,1.643,1.6428,1.6428,646499999.0
2007-08-15 19:41:00,1.6429,1.643,1.6427,1.6429,646499999.0
2007-08-15 19:42:00,1.6429,1.6431,1.6428,1.643,1295699990.0
2007-08-15 19:43:00,1.6431,1.6431,1.643,1.643,999100004.0
2007-08-15 19:44:00,1.643,1.6431,1.643,1.643,999100004.0
2007-08-15 19:45:00,1.643,1.643,1.6429,1.643,1427200023.0
2007-08-15 19:46:00,1.643,1.643,1.6428,1.6428,1427200023.0
2007-08-15 19:47:00,1.6429,1.6429,1.6427,1.6429,2147199999.0
2007-08-15 19:48:00,1.6428,1.643,1.6426,1.6428,2147199999.0
2007-08-15 19:49:00,1.6428,1.643,1.6427,1.6429,1644999991.0
2007-08-15 19:50:00,1.643,1.643,1.6429,1.6429,1979800016.0
2007-08-15 19:51:00,1.6429,1.6431,1.6429,1.6431,1979800016.0
2007-08-15 19:52:00,1.6429,1.6431,1.6428,1.6429,1897799989.0
2007-08-15 19:53:00,1.643,1.643,1.6428,1.643,1897799989.0
2007-08-15 19:54:00,1.6429,1.6431,1.6429,1.643,1897799989.0
2007-08-15 19:55:00,1.643,1.643,1.6429,1.643,880099995.0
2007-08-15 19:56:00,1.6429,1.64295,1.6429,1.64295,319599997.0
2007-08-15 19:57:00,1.6429,1.6429,1.6427,1.6427,1753800005.0
2007-08-15 19:58:00,1.6427,1.6427,1.6426,1.6426,366200001.0
2007-08-15 19:59:00,1.6427,1.6427,1.6424,1.6426,380399995.0
2007-08-15 20:00:00,1.6427,1.6427,1.6426,1.6426,380399995.0
2007-08-15 20:01:00,1.6426,1.6426,1.6426,1.6426,380399995.0
2007-08-15 20:02:00,1.6426,1.6426,1.6425,1.6426,1225100010.0
2007-08-15 20:03:00,1.6426,1.6427,1.6425,1.6427,1071099998.0
2007-08-15 20:04:00,1.6427,1.6427,1.64265,1.6427,1976499993.0
2007-08-15 20:05:00,1.6427,1.6428,1.6426,1.6427,1898299995.0
2007-08-15 20:06:00,1.6427,1.6427,1.6425,1.6427,1373099996.0
2007-08-15 20:07:00,1.6427,1.6428,1.64255,1.6426,1205899992.0
2007-08-15 20:08:00,1.6426,1.6426,1.6422,1.6422,2146899976.0
2007-08-15 20:09:00,1.6422,1.6422,1.6421,1.6422,893200002.0
2007-08-15 20:10:00,1.6422,1.6422,1.642,1.642,1400400010.0
2007-08-15 20:11:00,1.642,1.6421,1.6418,1.6419,985299992.0
2007-08-15 20:12:00,1.642,1.642,1.6416,1.6417,443800001.0
2007-08-15 20:13:00,1.6417,1.6419,1.6417,1.6419,443800001.0
2007-08-15 20:14:00,1.6418,1.6419,1.6418,1.6419,1256699994.0
2007-08-15 20:15:00,1.6418,1.6419,1.6417,1.6419,1256699994.0
2007-08-15 20:16:00,1.64185,1.6423,1.64185,1.6423,1256699994.0
2007-08-15 20:17:00,1.6423,1.6423,1.64205,1.64205,761000012.0
2007-08-15 20:18:00,1.6421,1.6421,1.6419,1.6419,982000020.0
2007-08-15 20:19:00,1.6419,1.6421,1.6419,1.642,2102099995.0
2007-08-15 20:20:00,1.642,1.642,1.6419,1.642,994800001.0
2007-08-15 20:21:00,1.642,1.642,1.642,1.642,492499999.0
2007-08-15 20:22:00,1.642,1.642,1.6419,1.642,278700000.0
2007-08-15 20:23:00,1.642,1.6421,1.6418,1.642,1454299999.0
2007-08-15 20:24:00,1.64195,1.642,1.6416,1.6417,1739799985.0
2007-08-15 20:25:00,1.6417,1.6418,1.6417,1.6418,297600000.0
2007-08-15 20:26:00,1.64175,1.6418,1.64175,1.64175,297600000.0
2007-08-15 20:27:00,1.64175,1.6418,1.64175,1.6418,95600000.0
2007-08-15 20:28:00,1.6419,1.6419,1.6418,1.6419,1320700001.0
2007-08-15 20:29:00,1.642,1.6422,1.6418,1.6418,150500000.0
2007-08-15 20:30:00,1.6417,1.6419,1.6417,1.6418,150500000.0
2007-08-15 20:31:00,1.6419,1.6419,1.6418,1.6418,150500000.0
2007-08-15 20:32:00,1.64175,1.6418,1.64175,1.6418,259099993.0
2007-08-15 20:33:00,1.6418,1.6419,1.64175,1.6418,980100004.0
2007-08-15 20:34:00,1.6419,1.642,1.6419,1.6419,1702900004.0
2007-08-15 20:35:00,1.6419,1.6419,1.6415,1.6415,1702900004.0
2007-08-15 20:36:00,1.6416,1.6416,1.6415,1.6416,826800004.0
2007-08-15 20:37:00,1.6416,1.6416,1.6414,1.6415,1952500010.0
2007-08-15 20:38:00,1.6415,1.6415,1.64125,1.6414,711399992.0
2007-08-15 20:39:00,1.6414,1.6417,1.6413,1.6416,1756399993.0
2007-08-15 20:40:00,1.6417,1.6419,1.6415,1.6418,1227099998.0
2007-08-15 20:41:00,1.642,1.642,1.6418,1.642,1227099998.0
2007-08-15 20:42:00,1.642,1.642,1.6417,1.6417,1385499979.0
2007-08-15 20:43:00,1.6417,1.6418,1.64155,1.6417,1702599996.0
2007-08-15 20:44:00,1.6417,1.6418,1.6417,1.6417,891899984.0
2007-08-15 20:45:00,1.6417,1.6418,1.6417,1.6418,987500002.0
2007-08-15 20:46:00,1.64175,1.6418,1.6417,1.6417,878099998.0
2007-08-15 20:47:00,1.6416,1.6417,1.6412,1.6413,1391700006.0
2007-08-15 20:48:00,1.6414,1.6414,1.6408,1.6408,1391700006.0
2007-08-15 20:49:00,1.6409,1.6411,1.6407,1.641,1391700006.0
2007-08-15 20:50:00,1.6411,1.6414,1.641,1.6414,1391700006.0
2007-08-15 20:51:00,1.6413,1.6415,1.6412,1.6415,1391700006.0
2007-08-15 20:52:00,1.6414,1.6417,1.6414,1.6416,1391700006.0
2007-08-15 20:53:00,1.6417,1.6417,1.6412,1.6412,1391700006.0
2007-08-15 20:54:00,1.6411,1.6413,1.6411,1.6413,1391700006.0
2007-08-15 20:55:00,1.6413,1.6413,1.641,1.6412,1391700006.0
2007-08-15 20:56:00,1.6412,1.6412,1.6411,1.6412,496999996.0
2007-08-15 20:57:00,1.6413,1.6415,1.6413,1.6414,2017399997.0
2007-08-15 20:58:00,1.6413,1.6413,1.6409,1.641,2017399997.0
2007-08-15 20:59:00,1.6408,1.6411,1.6406,1.6407,2017399997.0
2007-08-15 21:00:00,1.6406,1.6409,1.6406,1.6409,2017399997.0
2007-08-15 21:01:00,1.641,1.6411,1.6408,1.6409,2017399997.0
2007-08-15 21:02:00,1.64085,1.64085,1.6404,1.6404,2017399997.0
2007-08-15 21:03:00,1.6405,1.6411,1.6404,1.6411,843299998.0
2007-08-15 21:04:00,1.6411,1.6411,1.6403,1.6405,1898799997.0
2007-08-15 21:05:00,1.6405,1.6406,1.6404,1.6405,1898799997.0
2007-08-15 21:06:00,1.6405,1.6408,1.6405,1.64065,1131100000.0
2007-08-15 21:07:00,1.6407,1.6408,1.6406,1.6408,1498300001.0
2007-08-15 21:08:00,1.6408,1.6408,1.6405,1.6406,641799996.0
2007-08-15 21:09:00,1.6407,1.6408,1.6405,1.6405,1806400034.0
2007-08-15 21:10:00,1.6404,1.6406,1.6404,1.6406,1806400034.0
2007-08-15 21:11:00,1.6406,1.6406,1.6402,1.6402,1806400034.0
2007-08-15 21:12:00,1.6401,1.6402,1.6396,1.6402,894400005.0
2007-08-15 21:13:00,1.6403,1.6408,1.6403,1.6406,894400005.0
2007-08-15 21:14:00,1.6409,1.6409,1.6405,1.6407,894400005.0
2007-08-15 21:15:00,1.6406,1.6408,1.6404,1.6404,894400005.0
2007-08-15 21:16:00,1.6402,1.6404,1.6399,1.6401,894400005.0
2007-08-15 21:17:00,1.6402,1.6402,1.6398,1.6399,894400005.0
2007-08-15 21:18:00,1.6399,1.6402,1.6398,1.64,894400005.0
2007-08-15 21:19:00,1.64,1.6404,1.6399,1.6404,1562399985.0
2007-08-15 21:20:00,1.6404,1.6406,1.6401,1.64025,1177199992.0
2007-08-15 21:21:00,1.6403,1.6403,1.6401,1.6402,977899988.0
2007-08-15 21:22:00,1.6401,1.6404,1.64,1.6404,1462699985.0
2007-08-15 21:23:00,1.6404,1.6404,1.6402,1.6403,1462699985.0
2007-08-15 21:24:00,1.6402,1.6404,1.6402,1.6402,1134299999.0
2007-08-15 21:25:00,1.6403,1.6405,1.6403,1.6403,721699982.0
2007-08-15 21:26:00,1.6403,1.6404,1.6402,1.6402,1766500022.0
2007-08-15 21:27:00,1.6403,1.6406,1.6402,1.6405,1947300018.0
2007-08-15 21:28:00,1.6405,1.6405,1.64035,1.64035,1409800020.0
2007-08-15 21:29:00,1.6405,1.6405,1.6398,1.6399,756499991.0
2007-08-15 21:30:00,1.6398,1.64,1.6397,1.64,756499991.0
2007-08-15 21:31:00,1.6399,1.64,1.6397,1.6398,756499991.0
2007-08-15 21:32:00,1.6397,1.6399,1.6396,1.6399,756499991.0
2007-08-15 21:33:00,1.6399,1.6399,1.6397,1.6398,756499991.0
2007-08-15 21:34:00,1.6398,1.6399,1.6397,1.63975,952099996.0
2007-08-15 21:35:00,1.63975,1.64,1.6396,1.63985,1438899997.0
2007-08-15 21:36:00,1.6397,1.64,1.6396,1.6399,1031099996.0
2007-08-15 21:37:00,1.6399,1.6399,1.6397,1.6398,1031099996.0
2007-08-15 21:38:00,1.6398,1.6398,1.6397,1.6398,20200000.0
2007-08-15 21:39:00,1.6398,1.6398,1.63905,1.63905,988400001.0
2007-08-15 21:40:00,1.6391,1.6393,1.639,1.6391,1358900000.0
2007-08-15 21:41:00,1.6391,1.6393,1.639,1.6392,1695299989.0
2007-08-15 21:42:00,1.6392,1.6393,1.6391,1.6393,940599994.0
2007-08-15 21:43:00,1.6394,1.6394,1.639,1.639,940599994.0
2007-08-15 21:44:00,1.6388,1.6389,1.6384,1.6387,1375699997.0
2007-08-15 21:45:00,1.6388,1.6391,1.6388,1.639,1375699997.0
2007-08-15 21:46:00,1.6389,1.6391,1.6388,1.6389,732899992.0
2007-08-15 21:47:00,1.639,1.6391,1.6387,1.639,732899992.0
2007-08-15 21:48:00,1.639,1.6392,1.6388,1.639,1499300008.0
2007-08-15 21:49:00,1.6388,1.639,1.6388,1.639,694100002.0
2007-08-15 21:50:00,1.639,1.639,1.6386,1.6386,1027599998.0
2007-08-15 21:51:00,1.6386,1.6388,1.6386,1.6387,508500001.0
2007-08-15 21:52:00,1.6387,1.6388,1.6385,1.6386,924699997.0
2007-08-15 21:53:00,1.6386,1.6387,1.6385,1.63865,1233499989.0
2007-08-15 21:54:00,1.6387,1.6388,1.6386,1.6386,1178599989.0
2007-08-15 21:55:00,1.6386,1.6387,1.6385,1.6386,1248799997.0
2007-08-15 21:56:00,1.6387,1.6388,1.6386,1.6386,114899997.0
2007-08-15 21:57:00,1.6388,1.6388,1.6384,1.6386,114899997.0
2007-08-15 21:58:00,1.6386,1.6387,1.6386,1.6386,114899997.0
2007-08-15 21:59:00,1.6387,1.6387,1.6385,1.6387,294400001.0
2007-08-15 22:00:00,1.6387,1.6387,1.6386,1.6387,1203999994.0
2007-08-15 22:01:00,1.6387,1.6389,1.6387,1.6389,424099995.0
2007-08-15 22:02:00,1.639,1.6391,1.6387,1.6388,839399999.0
2007-08-15 22:03:00,1.63885,1.63925,1.63885,1.63925,557100008.0
2007-08-15 22:04:00,1.6393,1.6396,1.6391,1.6396,634100005.0
2007-08-15 22:05:00,1.6396,1.6396,1.63915,1.6396,1169600000.0
2007-08-15 22:06:00,1.6395,1.6395,1.63905,1.63905,1127200002.0
2007-08-15 22:07:00,1.63905,1.6394,1.63885,1.639,1141600003.0
2007-08-15 22:08:00,1.639,1.6393,1.639,1.6393,402700002.0
2007-08-15 22:09:00,1.6393,1.6393,1.6388,1.6388,372399998.0
2007-08-15 22:10:00,1.6389,1.639,1.6388,1.6388,157500000.0
2007-08-15 22:11:00,1.6389,1.639,1.6387,1.6387,869000004.0
2007-08-15 22:12:00,1.6388,1.6389,1.63875,1.6388,1359000005.0
2007-08-15 22:13:00,1.6388,1.63885,1.6388,1.6388,767300005.0
2007-08-15 22:14:00,1.6388,1.6391,1.6388,1.639,458699998.0
2007-08-15 22:15:00,1.639,1.63905,1.639,1.639,161399997.0
2007-08-15 22:16:00,1.639,1.63905,1.63875,1.6388,777300005.0
2007-08-15 22:17:00,1.6389,1.6392,1.6389,1.6392,443499993.0
2007-08-15 22:18:00,1.6392,1.6394,1.6389,1.6393,948599994.0
2007-08-15 22:19:00,1.6394,1.6394,1.6393,1.6393,99200000.0
2007-08-15 22:20:00,1.6393,1.6393,1.6393,1.6393,164800000.0
2007-08-15 22:21:00,1.6393,1.6395,1.639,1.6394,541500005.0
2007-08-15 22:22:00,1.63945,1.63945,1.6393,1.6393,197399999.0
2007-08-15 22:23:00,1.6393,1.6393,1.639,1.6391,851399993.0
2007-08-15 22:24:00,1.6391,1.6391,1.63885,1.639,1246399987.0
2007-08-15 22:25:00,1.639,1.6391,1.639,1.639,193399992.0
2007-08-15 22:26:00,1.6391,1.6391,1.6388,1.6388,883799995.0
2007-08-15 22:27:00,1.6388,1.6389,1.6388,1.6389,299700000.0
2007-08-15 22:28:00,1.6389,1.6392,1.6389,1.6392,1854700006.0
2007-08-15 22:29:00,1.6392,1.6392,1.6392,1.6392,207200000.0
2007-08-15 22:30:00,1.6392,1.6392,1.6392,1.6392,153600000.0
2007-08-15 22:31:00,1.6392,1.6392,1.63915,1.63915,319100000.0
2007-08-15 22:32:00,1.6392,1.6392,1.6392,1.6392,16000000.0
2007-08-15 22:33:00,1.6392,1.6392,1.63915,1.63915,852500001.0
2007-08-15 22:34:00,1.6392,1.6394,1.6392,1.6394,599600007.0
2007-08-15 22:35:00,1.6394,1.63955,1.63925,1.63955,341199997.0
2007-08-15 22:36:00,1.63955,1.63955,1.6393,1.6395,846199988.0
2007-08-15 22:37:00,1.6394,1.6394,1.63935,1.63935,154599998.0
2007-08-15 22:38:00,1.6394,1.6396,1.6394,1.6394,280899999.0
2007-08-15 22:39:00,1.6394,1.6395,1.6393,1.6394,1513599993.0
2007-08-15 22:40:00,1.6394,1.63945,1.6392,1.6392,422599998.0
2007-08-15 22:41:00,1.6393,1.6394,1.6392,1.6394,290400001.0
2007-08-15 22:42:00,1.63935,1.6394,1.63935,1.6394,12100000.0
2007-08-15 22:43:00,1.6394,1.6394,1.6388,1.639,521400006.0
2007-08-15 22:44:00,1.639,1.63905,1.639,1.639,312600002.0
2007-08-15 22:45:00,1.639,1.63905,1.6389,1.639,343199993.0
2007-08-15 22:46:00,1.639,1.639,1.6386,1.6386,744400010.0
2007-08-15 22:47:00,1.6386,1.6387,1.6385,1.6385,1249999989.0
2007-08-15 22:48:00,1.6385,1.6386,1.6385,1.6386,305700002.0
2007-08-15 22:49:00,1.6386,1.6386,1.6385,1.6386,1367900004.0
2007-08-15 22:50:00,1.6386,1.6386,1.6385,1.6385,524199999.0
2007-08-15 22:51:00,1.6386,1.6387,1.6385,1.63865,1607600001.0
2007-08-15 22:52:00,1.63875,1.6389,1.6386,1.6387,799000008.0
2007-08-15 22:53:00,1.6387,1.6387,1.63855,1.6386,947999995.0
2007-08-15 22:54:00,1.6386,1.6387,1.6386,1.6386,417299992.0
2007-08-15 22:55:00,1.6386,1.6387,1.6385,1.6386,442700005.0
2007-08-15 22:56:00,1.6386,1.6387,1.6385,1.6387,377099994.0
2007-08-15 22:57:00,1.6387,1.6389,1.63865,1.6389,192699999.0
2007-08-15 22:58:00,1.63885,1.639,1.6386,1.6386,550799994.0
2007-08-15 22:59:00,1.6386,1.63885,1.6385,1.6388,1015299999.0
2007-08-15 23:00:00,1.6387,1.63885,1.6385,1.63875,273000000.0
2007-08-15 23:01:00,1.63875,1.6388,1.63855,1.6388,219400001.0
2007-08-15 23:02:00,1.63885,1.6391,1.6388,1.6388,305499997.0
2007-08-15 23:03:00,1.6388,1.64015,1.6388,1.6391,1102600001.0
2007-08-15 23:04:00,1.6388,1.6389,1.6388,1.6388,253800000.0
2007-08-15 23:05:00,1.6388,1.6389,1.6387,1.6388,659299992.0
2007-08-15 23:06:00,1.6388,1.6388,1.6385,1.6388,925300006.0
2007-08-15 23:07:00,1.6388,1.639,1.6386,1.6388,770599996.0
2007-08-15 23:08:00,1.6388,1.6389,1.6388,1.6389,182500000.0
2007-08-15 23:09:00,1.6389,1.6389,1.6389,1.6389,56600000.0
2007-08-15 23:10:00,1.6387,1.6388,1.6386,1.6387,185200001.0
2007-08-15 23:11:00,1.6387,1.6387,1.6381,1.6384,929299995.0
2007-08-15 23:12:00,1.6384,1.6384,1.6382,1.6383,1110199994.0
2007-08-15 23:13:00,1.6383,1.6383,1.6382,1.6383,480500005.0
2007-08-15 23:14:00,1.6383,1.6386,1.6382,1.6383,942799998.0
2007-08-15 23:15:00,1.6383,1.6384,1.6383,1.6384,562900005.0
2007-08-15 23:16:00,1.6384,1.6384,1.6383,1.6383,443299999.0
2007-08-15 23:17:00,1.6383,1.6383,1.6381,1.6383,887500001.0
2007-08-15 23:18:00,1.6383,1.6384,1.6383,1.6383,122699999.0
2007-08-15 23:19:00,1.6383,1.6383,1.6379,1.638,955100004.0
2007-08-15 23:20:00,1.638,1.638,1.6378,1.638,1897600024.0
2007-08-15 23:21:00,1.6379,1.638,1.6378,1.6379,763699998.0
2007-08-15 23:22:00,1.6379,1.6381,1.6377,1.6378,1482599975.0
2007-08-15 23:23:00,1.6379,1.6379,1.63765,1.6378,675100004.0
2007-08-15 23:24:00,1.6379,1.6379,1.6375,1.6376,398500000.0
2007-08-15 23:25:00,1.63785,1.6379,1.6376,1.6377,380800001.0
2007-08-15 23:26:00,1.6378,1.6378,1.63725,1.6374,1010699995.0
2007-08-15 23:27:00,1.6374,1.6374,1.6371,1.6373,905800014.0
2007-08-15 23:28:00,1.6373,1.6375,1.6371,1.6373,601700001.0
2007-08-15 23:29:00,1.6372,1.6375,1.637,1.6372,846700002.0
2007-08-15 23:30:00,1.6371,1.6374,1.637,1.6373,387900004.0
2007-08-15 23:31:00,1.6373,1.6374,1.6373,1.6373,196800000.0
2007-08-15 23:32:00,1.6374,1.6375,1.6371,1.6373,1104200009.0
2007-08-15 23:33:00,1.6372,1.6373,1.637,1.6371,540699998.0
2007-08-15 23:34:00,1.6371,1.6371,1.6369,1.6369,1269499998.0
2007-08-15 23:35:00,1.63695,1.637,1.6369,1.637,354399997.0
2007-08-15 23:36:00,1.637,1.637,1.6368,1.6369,1069399981.0
2007-08-15 23:37:00,1.6368,1.637,1.6368,1.6369,550299998.0
2007-08-15 23:38:00,1.6369,1.6371,1.6368,1.637,336200000.0
2007-08-15 23:39:00,1.637,1.6371,1.6369,1.6369,429800008.0
2007-08-15 23:40:00,1.637,1.6371,1.6369,1.637,1097499993.0
2007-08-15 23:41:00,1.637,1.637,1.637,1.637,567299999.0
2007-08-15 23:42:00,1.637,1.637,1.6369,1.6369,603700004.0
2007-08-15 23:43:00,1.6369,1.637,1.6369,1.6369,342700006.0
2007-08-15 23:44:00,1.637,1.637,1.6369,1.637,796599994.0
2007-08-15 23:45:00,1.637,1.6372,1.637,1.6372,135899999.0
2007-08-15 23:46:00,1.6372,1.6372,1.637,1.637,941999991.0
2007-08-15 23:47:00,1.637,1.637,1.6368,1.6368,419900001.0
2007-08-15 23:48:00,1.6368,1.637,1.6368,1.6369,367199998.0
2007-08-15 23:49:00,1.6369,1.6372,1.6366,1.6367,707599999.0
2007-08-15 23:50:00,1.6367,1.6367,1.6367,1.6367,113099998.0
2007-08-15 23:51:00,1.6368,1.6368,1.6368,1.6368,73300003.0
2007-08-15 23:52:00,1.6369,1.6369,1.6367,1.6368,1092400004.0
2007-08-15 23:53:00,1.6368,1.6368,1.6364,1.6365,1070900000.0
2007-08-15 23:54:00,1.6364,1.6366,1.6364,1.6366,532100002.0
2007-08-15 23:55:00,1.6366,1.6367,1.6364,1.6365,472400002.0
2007-08-15 23:56:00,1.6366,1.6368,1.6365,1.6368,245600004.0
2007-08-15 23:57:00,1.6368,1.6369,1.6366,1.6366,461299999.0
2007-08-15 23:58:00,1.6366,1.6369,1.6366,1.6369,678600004.0
2007-08-15 23:59:00,1.6369,1.637,1.6365,1.6368,455600000.0
2007-08-16 00:00:00,1.6368,1.6368,1.6366,1.6367,1168000004.0
2007-08-16 00:01:00,1.6367,1.6367,1.6364,1.6366,1135599979.0
2007-08-16 00:02:00,1.6366,1.6366,1.6365,1.6365,1271799995.0
2007-08-16 00:03:00,1.6364,1.6366,1.6364,1.6365,491699999.0
2007-08-16 00:04:00,1.6365,1.6366,1.6364,1.6366,327299998.0
2007-08-16 00:05:00,1.6366,1.63665,1.6366,1.63665,217899999.0
2007-08-16 00:06:00,1.63665,1.6368,1.63645,1.6366,544699997.0
2007-08-16 00:07:00,1.6366,1.6366,1.6366,1.6366,429400003.0
2007-08-16 00:08:00,1.6366,1.6366,1.6366,1.6366,160300004.0
2007-08-16 00:09:00,1.6366,1.6369,1.6366,1.6366,888099995.0
2007-08-16 00:10:00,1.6366,1.6367,1.6366,1.6366,581400001.0
2007-08-16 00:11:00,1.6366,1.6368,1.6365,1.6367,406200001.0
2007-08-16 00:12:00,1.6367,1.6367,1.6366,1.6366,525699995.0
2007-08-16 00:13:00,1.63655,1.6367,1.63655,1.6366,249199998.0
2007-08-16 00:14:00,1.6366,1.6369,1.6365,1.6368,1259400001.0
2007-08-16 00:15:00,1.6368,1.6369,1.6366,1.6368,868999998.0
2007-08-16 00:16:00,1.6369,1.6369,1.6368,1.6368,546199996.0
2007-08-16 00:17:00,1.6369,1.63735,1.6368,1.6371,1215199993.0
2007-08-16 00:18:00,1.6371,1.6372,1.637,1.6372,899799999.0
2007-08-16 00:19:00,1.6374,1.6378,1.6373,1.63735,1317799989.0
2007-08-16 00:20:00,1.6375,1.6375,1.63695,1.6371,1676399991.0
2007-08-16 00:21:00,1.6372,1.6372,1.637,1.63715,332799999.0
2007-08-16 00:22:00,1.63715,1.63715,1.6371,1.6371,437399992.0
2007-08-16 00:23:00,1.6371,1.6371,1.6371,1.6371,237200000.0
2007-08-16 00:24:00,1.637,1.6371,1.63685,1.63685,302100000.0
2007-08-16 00:25:00,1.6369,1.63695,1.6367,1.63685,667500005.0
2007-08-16 00:26:00,1.6369,1.6369,1.63685,1.6369,197200008.0
2007-08-16 00:27:00,1.637,1.6371,1.6367,1.6368,750100004.0
2007-08-16 00:28:00,1.6368,1.6368,1.6368,1.6368,190200001.0
2007-08-16 00:29:00,1.6368,1.6368,1.63665,1.63665,892100004.0
2007-08-16 00:30:00,1.63665,1.63665,1.6365,1.6366,353900003.0
2007-08-16 00:31:00,1.6366,1.6369,1.6366,1.6369,557499996.0
2007-08-16 00:32:00,1.6368,1.6368,1.6366,1.6366,431300001.0
2007-08-16 00:33:00,1.6366,1.6367,1.6365,1.6367,231699998.0
2007-08-16 00:34:00,1.6367,1.6367,1.6366,1.6367,89700002.0
2007-08-16 00:35:00,1.6367,1.6367,1.6367,1.6367,31200000.0
2007-08-16 00:36:00,1.6367,1.6367,1.6367,1.6367,8400000.0
2007-08-16 00:37:00,1.6367,1.6367,1.63645,1.63645,388199997.0
2007-08-16 00:38:00,1.6365,1.6367,1.6365,1.6367,355600001.0
2007-08-16 00:39:00,1.6368,1.6368,1.63665,1.63665,44600000.0
2007-08-16 00:40:00,1.6367,1.6368,1.6366,1.6366,109500002.0
2007-08-16 00:41:00,1.6366,1.6368,1.6366,1.6368,306199999.0
2007-08-16 00:42:00,1.6368,1.6368,1.6366,1.6367,356600009.0
2007-08-16 00:43:00,1.6366,1.6367,1.6366,1.6366,218199998.0
2007-08-16 00:44:00,1.6367,1.6367,1.63655,1.6366,186599998.0
2007-08-16 00:45:00,1.6367,1.6368,1.6365,1.6366,873800005.0
2007-08-16 00:46:00,1.6366,1.6366,1.6365,1.6366,463200000.0
2007-08-16 00:47:00,1.6366,1.6366,1.63645,1.6366,773700003.0
2007-08-16 00:48:00,1.6365,1.6365,1.6365,1.6365,47700001.0
2007-08-16 00:49:00,1.6365,1.6366,1.63645,1.6366,288300002.0
2007-08-16 00:50:00,1.6365,1.6367,1.6364,1.6364,353899998.0
2007-08-16 00:51:00,1.6364,1.6364,1.63625,1.6363,317999999.0
2007-08-16 00:52:00,1.6363,1.6366,1.6362,1.6363,2003900002.0
2007-08-16 00:53:00,1.6363,1.6365,1.6362,1.6363,595900002.0
2007-08-16 00:54:00,1.6364,1.6364,1.6363,1.6363,276199999.0
2007-08-16 00:55:00,1.6363,1.6364,1.6361,1.63625,192699998.0
2007-08-16 00:56:00,1.6364,1.6364,1.636,1.636,262199998.0
2007-08-16 00:57:00,1.636,1.6361,1.63585,1.6359,982300002.0
2007-08-16 00:58:00,1.6359,1.6361,1.6359,1.636,603200002.0
2007-08-16 00:59:00,1.63605,1.63635,1.636,1.6362,235899999.0
2007-08-16 01:00:00,1.6362,1.6364,1.6362,1.6362,909099997.0
2007-08-16 01:01:00,1.63625,1.6364,1.6362,1.6363,460800001.0
2007-08-16 01:02:00,1.6362,1.6364,1.6361,1.63635,816800005.0
2007-08-16 01:03:00,1.6364,1.6365,1.63635,1.6364,408899999.0
2007-08-16 01:04:00,1.6364,1.6364,1.6364,1.6364,60000000.0
2007-08-16 01:05:00,1.6364,1.6364,1.6364,1.6364,57600000.0
2007-08-16 01:06:00,1.6364,1.6364,1.6364,1.6364,257600001.0
2007-08-16 01:07:00,1.6364,1.6364,1.6364,1.6364,38400000.0
2007-08-16 01:08:00,1.6364,1.6364,1.6363,1.6363,209499999.0
2007-08-16 01:09:00,1.6363,1.6364,1.6362,1.6362,1251699991.0
2007-08-16 01:10:00,1.6363,1.6365,1.6363,1.63635,1303100009.0
2007-08-16 01:11:00,1.6363,1.63635,1.6362,1.6363,411300006.0
2007-08-16 01:12:00,1.6363,1.6363,1.6362,1.6363,184999992.0
2007-08-16 01:13:00,1.6363,1.6364,1.6363,1.63635,284700002.0
2007-08-16 01:14:00,1.63635,1.6364,1.6362,1.6363,485899995.0
2007-08-16 01:15:00,1.6363,1.6363,1.6363,1.6363,9600000.0
2007-08-16 01:16:00,1.63603,1.63624,1.63585,1.63624,664999992.0
2007-08-16 01:17:00,1.6364,1.63685,1.6361,1.6365,677000000.0
2007-08-16 01:18:00,1.6365,1.63655,1.6365,1.6365,214900000.0
2007-08-16 01:19:00,1.6365,1.63655,1.6364,1.6365,398499997.0
2007-08-16 01:20:00,1.6366,1.6369,1.6366,1.63685,812700001.0
2007-08-16 01:21:00,1.63685,1.6369,1.6367,1.63675,704299997.0
2007-08-16 01:22:00,1.6368,1.6368,1.63655,1.63655,261700000.0
2007-08-16 01:23:00,1.63627,1.6365,1.63611,1.63611,350399998.0
2007-08-16 01:24:00,1.6365,1.6366,1.6365,1.6366,1291299987.0
2007-08-16 01:25:00,1.63655,1.6366,1.6364,1.6366,544800000.0
2007-08-16 01:26:00,1.6366,1.6367,1.6365,1.63665,788700000.0
2007-08-16 01:27:00,1.63665,1.63665,1.6366,1.63665,155200005.0
2007-08-16 01:28:00,1.6367,1.637,1.6367,1.637,448400009.0
2007-08-16 01:29:00,1.63695,1.637,1.6369,1.637,126400002.0
2007-08-16 01:30:00,1.63695,1.637,1.63695,1.637,53600000.0
2007-08-16 01:31:00,1.63695,1.637,1.6368,1.63695,489400003.0
2007-08-16 01:32:00,1.637,1.63715,1.63695,1.637,575099999.0
2007-08-16 01:33:00,1.637,1.6371,1.6369,1.637,403999999.0
2007-08-16 01:34:00,1.637,1.6371,1.63695,1.637,385100003.0
2007-08-16 01:35:00,1.637,1.63725,1.6369,1.63725,350600004.0
2007-08-16 01:36:00,1.63725,1.6373,1.6372,1.63725,27100000.0
2007-08-16 01:37:00,1.63725,1.63725,1.63685,1.63685,121100001.0
2007-08-16 01:38:00,1.63685,1.63685,1.6368,1.6368,56700000.0
2007-08-16 01:39:00,1.6368,1.63685,1.6368,1.63685,36000001.0
2007-08-16 01:40:00,1.63685,1.63695,1.6366,1.6367,343999998.0
2007-08-16 01:41:00,1.6367,1.6367,1.63655,1.6366,212899998.0
2007-08-16 01:42:00,1.6367,1.6369,1.6367,1.6368,641300000.0
2007-08-16 01:43:00,1.6368,1.6368,1.63665,1.6368,428800003.0
2007-08-16 01:44:00,1.6367,1.6371,1.6367,1.63695,555099999.0
2007-08-16 01:45:00,1.63695,1.63695,1.6369,1.6369,318199998.0
2007-08-16 01:46:00,1.6369,1.6369,1.63685,1.63685,379999999.0
2007-08-16 01:47:00,1.63685,1.63705,1.6365,1.6367,1250100011.0
2007-08-16 01:48:00,1.6367,1.6369,1.6367,1.6368,1052400019.0
2007-08-16 01:49:00,1.6368,1.6369,1.6367,1.6368,786100004.0
2007-08-16 01:50:00,1.6368,1.63685,1.6366,1.63685,1156999999.0
2007-08-16 01:51:00,1.63685,1.63685,1.6367,1.6367,172999998.0
2007-08-16 01:52:00,1.6367,1.63685,1.6367,1.63685,498899995.0
2007-08-16 01:53:00,1.63685,1.6369,1.6367,1.6367,546899991.0
2007-08-16 01:54:00,1.6367,1.6368,1.6367,1.6368,287900002.0
2007-08-16 01:55:00,1.6368,1.6369,1.6368,1.63685,430099999.0
2007-08-16 01:56:00,1.6369,1.6369,1.6368,1.63685,244000006.0
2007-08-16 01:57:00,1.6369,1.637,1.6368,1.6368,772000015.0
2007-08-16 01:58:00,1.6368,1.637,1.6368,1.637,731499996.0
2007-08-16 01:59:00,1.637,1.637,1.637,1.637,428100001.0
2007-08-16 02:00:00,1.637,1.6371,1.6369,1.6371,821499986.0
2007-08-16 02:01:00,1.637,1.637,1.6369,1.63695,97499998.0
2007-08-16 02:02:00,1.637,1.6371,1.6368,1.63705,496599990.0
2007-08-16 02:03:00,1.63705,1.6371,1.6369,1.637,551799992.0
2007-08-16 02:04:00,1.637,1.6371,1.637,1.63705,339000006.0
2007-08-16 02:05:00,1.63705,1.63705,1.6369,1.637,310499999.0
2007-08-16 02:06:00,1.637,1.6371,1.637,1.637,968199994.0
2007-08-16 02:07:00,1.63695,1.6372,1.6369,1.6371,1764899996.0
2007-08-16 02:08:00,1.6371,1.6372,1.6368,1.6369,1077599993.0
2007-08-16 02:09:00,1.6368,1.6369,1.6368,1.63685,1161100005.0
2007-08-16 02:10:00,1.6369,1.6371,1.6368,1.6371,1712700013.0
2007-08-16 02:11:00,1.637,1.6373,1.6369,1.637,1122199997.0
2007-08-16 02:12:00,1.637,1.6371,1.637,1.637,1122199997.0
2007-08-16 02:13:00,1.637,1.6371,1.637,1.6371,1141999996.0
2007-08-16 02:14:00,1.6371,1.6372,1.637,1.6371,388000005.0
2007-08-16 02:15:00,1.6371,1.6372,1.6371,1.6371,1211699990.0
2007-08-16 02:16:00,1.6371,1.6372,1.63705,1.6372,1379699988.0
2007-08-16 02:17:00,1.6372,1.6372,1.6371,1.6372,227200000.0
2007-08-16 02:18:00,1.6372,1.6372,1.63705,1.6371,932799998.0
2007-08-16 02:19:00,1.6371,1.6372,1.6369,1.6371,1483100003.0
2007-08-16 02:20:00,1.6371,1.6374,1.6371,1.6373,1396500009.0
2007-08-16 02:21:00,1.6373,1.63735,1.6373,1.63735,457400004.0
2007-08-16 02:22:00,1.63735,1.63735,1.6372,1.6372,290200000.0
2007-08-16 02:23:00,1.6372,1.63735,1.63715,1.6373,514299999.0
2007-08-16 02:24:00,1.6372,1.6373,1.6371,1.6373,1273899987.0
2007-08-16 02:25:00,1.6373,1.6373,1.637,1.6371,187299999.0
2007-08-16 02:26:00,1.6371,1.6372,1.63695,1.6371,2122400002.0
2007-08-16 02:27:00,1.6371,1.6372,1.6371,1.6372,1560199993.0
2007-08-16 02:28:00,1.63725,1.6373,1.6372,1.6373,1560199993.0
2007-08-16 02:29:00,1.6373,1.6373,1.6371,1.6372,316799997.0
2007-08-16 02:30:00,1.6372,1.6372,1.6371,1.6371,315300001.0
2007-08-16 02:31:00,1.6372,1.6372,1.6369,1.63715,1835400008.0
2007-08-16 02:32:00,1.637,1.6372,1.6369,1.637,427800004.0
2007-08-16 02:33:00,1.6373,1.6373,1.6372,1.6372,427800004.0
2007-08-16 02:34:00,1.6371,1.6371,1.63705,1.63705,427800004.0
2007-08-16 02:35:00,1.6371,1.6373,1.63705,1.6372,2044699986.0
2007-08-16 02:36:00,1.6372,1.6373,1.6369,1.637,1129700000.0
2007-08-16 02:37:00,1.637,1.6371,1.6368,1.6368,1236300005.0
2007-08-16 02:38:00,1.6368,1.637,1.6368,1.637,1236300005.0
2007-08-16 02:39:00,1.637,1.63715,1.637,1.63715,1628499986.0
2007-08-16 02:40:00,1.63715,1.6372,1.6371,1.63715,736599999.0
2007-08-16 02:41:00,1.6372,1.6372,1.637,1.6371,728399991.0
2007-08-16 02:42:00,1.6369,1.637,1.6367,1.6368,1319300001.0
2007-08-16 02:43:00,1.63675,1.6369,1.6367,1.6369,1319300001.0
2007-08-16 02:44:00,1.6367,1.637,1.6367,1.6369,1733099987.0
2007-08-16 02:45:00,1.6368,1.6371,1.6366,1.6368,1733099987.0
2007-08-16 02:46:00,1.6369,1.6369,1.6368,1.6369,1733099987.0
2007-08-16 02:47:00,1.6368,1.6368,1.6368,1.6368,1405700010.0
2007-08-16 02:49:00,1.6369,1.6369,1.6368,1.6369,1405700010.0
2007-08-16 02:50:00,1.6368,1.6369,1.6368,1.6368,1405700010.0
2007-08-16 02:51:00,1.6369,1.6369,1.6368,1.6368,1405700010.0
2007-08-16 02:52:00,1.6368,1.6368,1.6366,1.63665,1405700010.0
2007-08-16 02:53:00,1.6367,1.6369,1.6367,1.6369,1256699986.0
2007-08-16 02:54:00,1.6368,1.6371,1.6367,1.6367,1916999985.0
2007-08-16 02:55:00,1.6368,1.6368,1.6367,1.6368,766300006.0
2007-08-16 02:56:00,1.63675,1.6371,1.63675,1.6371,766300006.0
2007-08-16 02:57:00,1.6371,1.6373,1.637,1.6371,1536800003.0
2007-08-16 02:58:00,1.6371,1.6371,1.637,1.6371,441499997.0
2007-08-16 02:59:00,1.6371,1.6372,1.6371,1.6371,404000002.0
2007-08-16 03:00:00,1.6371,1.6371,1.63695,1.637,1388400009.0
2007-08-16 03:01:00,1.637,1.6371,1.637,1.6371,432400002.0
2007-08-16 03:02:00,1.6371,1.6375,1.637,1.6374,1107100003.0
2007-08-16 03:03:00,1.63735,1.6374,1.6373,1.6374,912700011.0
2007-08-16 03:04:00,1.6374,1.6375,1.6373,1.63735,1322800002.0
2007-08-16 03:05:00,1.63735,1.6374,1.6372,1.6373,766499994.0
2007-08-16 03:06:00,1.6373,1.6373,1.637,1.6372,1050899997.0
2007-08-16 03:07:00,1.6373,1.6373,1.6369,1.637,722700006.0
2007-08-16 03:08:00,1.6371,1.6371,1.6367,1.6368,1176799979.0
2007-08-16 03:09:00,1.6368,1.6369,1.6367,1.6368,1328900002.0
2007-08-16 03:10:00,1.6368,1.6368,1.6367,1.63675,251399998.0
2007-08-16 03:11:00,1.6369,1.637,1.6368,1.6368,382799998.0
2007-08-16 03:12:00,1.6369,1.6369,1.6368,1.6368,382799998.0
2007-08-16 03:13:00,1.6368,1.6368,1.6365,1.6366,1461200013.0
2007-08-16 03:14:00,1.6365,1.6367,1.6365,1.6367,951700001.0
2007-08-16 03:15:00,1.6367,1.6367,1.6366,1.6367,1136099997.0
2007-08-16 03:16:00,1.6366,1.6367,1.6363,1.6365,1916799986.0
2007-08-16 03:17:00,1.6365,1.6366,1.6365,1.6366,1202100009.0
2007-08-16 03:18:00,1.6365,1.6368,1.6365,1.6368,1120100010.0
2007-08-16 03:19:00,1.6369,1.6371,1.6369,1.6371,654200006.0
2007-08-16 03:20:00,1.637,1.6372,1.637,1.637,654200006.0
2007-08-16 03:21:00,1.637,1.637,1.6368,1.6368,390299999.0
2007-08-16 03:22:00,1.6368,1.637,1.6368,1.63685,390299999.0
2007-08-16 03:23:00,1.63685,1.637,1.6368,1.6368,845600015.0
2007-08-16 03:24:00,1.637,1.637,1.6368,1.63685,296100003.0
2007-08-16 03:25:00,1.6369,1.637,1.6368,1.6369,652499994.0
2007-08-16 03:26:00,1.63685,1.637,1.6368,1.6369,914499994.0
2007-08-16 03:27:00,1.6369,1.6369,1.6368,1.6368,122799999.0
2007-08-16 03:28:00,1.6368,1.6368,1.6368,1.6368,10000000.0
2007-08-16 03:29:00,1.6368,1.6369,1.6368,1.6369,51400000.0
2007-08-16 03:30:00,1.6369,1.6369,1.6368,1.6369,607999984.0
2007-08-16 03:31:00,1.6369,1.6369,1.6367,1.63675,740300017.0
2007-08-16 03:32:00,1.63675,1.6369,1.63665,1.6368,973000003.0
2007-08-16 03:33:00,1.6368,1.6369,1.6368,1.6368,870000009.0
2007-08-16 03:34:00,1.6368,1.6368,1.6368,1.6368,350399998.0
2007-08-16 03:35:00,1.6368,1.6368,1.6368,1.6368,635199999.0
2007-08-16 03:36:00,1.6368,1.6369,1.63675,1.6368,447900000.0
2007-08-16 03:37:00,1.6368,1.6368,1.6368,1.6368,314000008.0
2007-08-16 03:38:00,1.6368,1.6368,1.6368,1.6368,208700002.0
2007-08-16 03:39:00,1.6368,1.6368,1.6368,1.6368,155200000.0
2007-08-16 03:40:00,1.63675,1.6368,1.6366,1.63665,612000001.0
2007-08-16 03:41:00,1.63645,1.63665,1.63606,1.6364,207399998.0
2007-08-16 03:42:00,1.6366,1.6367,1.6365,1.6365,824699994.0
2007-08-16 03:43:00,1.6365,1.6365,1.6365,1.6365,313300000.0
2007-08-16 03:44:00,1.6365,1.6366,1.6365,1.6365,611900000.0
2007-08-16 03:45:00,1.6365,1.6365,1.6365,1.6365,273899997.0
2007-08-16 03:46:00,1.6365,1.6365,1.6365,1.6365,440800000.0
2007-08-16 03:47:00,1.6365,1.6365,1.6365,1.6365,189600000.0
2007-08-16 03:48:00,1.6366,1.6367,1.6365,1.63655,1538499997.0
2007-08-16 03:49:00,1.6366,1.6367,1.63655,1.6367,550999998.0
2007-08-16 03:50:00,1.6367,1.6367,1.6365,1.6366,600999997.0
2007-08-16 03:51:00,1.6366,1.6366,1.63655,1.6366,121100000.0
2007-08-16 03:52:00,1.63655,1.6366,1.6364,1.63645,936400007.0
2007-08-16 03:53:00,1.6365,1.6365,1.6365,1.6365,57600000.0
2007-08-16 03:54:00,1.63645,1.6365,1.63645,1.63645,123399998.0
2007-08-16 03:55:00,1.6365,1.6365,1.6365,1.6365,131700000.0
2007-08-16 03:56:00,1.6364,1.6365,1.6361,1.6362,1790400004.0
2007-08-16 03:57:00,1.6361,1.6363,1.6361,1.6363,519000008.0
2007-08-16 03:58:00,1.6363,1.6363,1.6361,1.6362,671399999.0
2007-08-16 03:59:00,1.6362,1.6362,1.636,1.6361,665399996.0
2007-08-16 04:00:00,1.6361,1.6363,1.6361,1.6362,573799998.0
2007-08-16 04:01:00,1.6362,1.6363,1.6361,1.6362,1545900007.0
2007-08-16 04:02:00,1.6362,1.6364,1.6362,1.6362,753800000.0
2007-08-16 04:03:00,1.6362,1.6364,1.6361,1.6361,1512999990.0
2007-08-16 04:04:00,1.6362,1.63635,1.6362,1.6363,529700007.0
2007-08-16 04:05:00,1.6363,1.63635,1.6362,1.63635,933700001.0
2007-08-16 04:06:00,1.6363,1.6363,1.6361,1.6362,1397600020.0
2007-08-16 04:07:00,1.6362,1.6362,1.63615,1.6362,501800006.0
2007-08-16 04:08:00,1.6362,1.6362,1.6362,1.6362,867799990.0
2007-08-16 04:09:00,1.6362,1.6362,1.6362,1.6362,2600000.0
2007-08-16 04:10:00,1.6362,1.6364,1.6362,1.6362,1114800009.0
2007-08-16 04:11:00,1.6362,1.6362,1.6361,1.6362,999300001.0
2007-08-16 04:12:00,1.6362,1.6362,1.6361,1.6362,860300014.0
2007-08-16 04:13:00,1.6362,1.6363,1.6361,1.6362,1380300000.0
2007-08-16 04:14:00,1.6361,1.63655,1.6361,1.6364,1624400001.0
2007-08-16 04:15:00,1.6364,1.6367,1.6362,1.6365,986399995.0
2007-08-16 04:16:00,1.6364,1.6364,1.6363,1.6363,335300000.0
2007-08-16 04:17:00,1.6363,1.6363,1.6361,1.6361,702899995.0
2007-08-16 04:18:00,1.6361,1.6361,1.6359,1.6361,413399998.0
2007-08-16 04:19:00,1.6361,1.6361,1.6359,1.6359,592200003.0
2007-08-16 04:20:00,1.6359,1.636,1.6359,1.6359,481900004.0
2007-08-16 04:21:00,1.6359,1.636,1.6359,1.636,880699989.0
2007-08-16 04:22:00,1.63595,1.63615,1.63595,1.63615,298899999.0
2007-08-16 04:23:00,1.63615,1.63635,1.6359,1.63605,1447599995.0
2007-08-16 04:24:00,1.6361,1.6361,1.6358,1.63595,1640599991.0
2007-08-16 04:25:00,1.6359,1.636,1.6359,1.636,414500004.0
2007-08-16 04:26:00,1.636,1.6361,1.6359,1.6361,451199998.0
2007-08-16 04:27:00,1.636,1.6361,1.6358,1.636,1072300012.0
2007-08-16 04:28:00,1.636,1.636,1.6359,1.636,406400003.0
2007-08-16 04:29:00,1.636,1.636,1.6358,1.6359,761200002.0
2007-08-16 04:30:00,1.6359,1.6359,1.6358,1.6359,135100001.0
2007-08-16 04:31:00,1.6358,1.63595,1.6357,1.6359,1843099997.0
2007-08-16 04:32:00,1.6359,1.6361,1.6359,1.6361,2043200005.0
2007-08-16 04:33:00,1.6359,1.63615,1.6359,1.636,2043200005.0
2007-08-16 04:34:00,1.636,1.636,1.6359,1.63595,529600005.0
2007-08-16 04:35:00,1.63595,1.63595,1.6359,1.63595,174700006.0
2007-08-16 04:36:00,1.63575,1.63575,1.63511,1.63558,548999984.0
2007-08-16 04:37:00,1.63595,1.636,1.6359,1.6359,423599993.0
2007-08-16 04:38:00,1.6359,1.636,1.6358,1.6358,1472099992.0
2007-08-16 04:39:00,1.6359,1.6359,1.6356,1.6357,1161200005.0
2007-08-16 04:40:00,1.6357,1.6357,1.6356,1.6356,628800004.0
2007-08-16 04:41:00,1.6356,1.6356,1.6355,1.6356,610800006.0
2007-08-16 04:42:00,1.6355,1.6355,1.6354,1.6355,338900005.0
2007-08-16 04:43:00,1.6357,1.6357,1.6355,1.6356,286200011.0
2007-08-16 04:44:00,1.6355,1.6355,1.6355,1.6355,286200011.0
2007-08-16 04:45:00,1.6355,1.6355,1.6354,1.6355,1462299997.0
2007-08-16 04:46:00,1.6355,1.6356,1.6354,1.6356,918999993.0
2007-08-16 04:47:00,1.6356,1.6356,1.63555,1.6356,179200000.0
2007-08-16 04:48:00,1.6356,1.6357,1.6355,1.63555,571899991.0
2007-08-16 04:49:00,1.6356,1.6356,1.6355,1.6355,445499994.0
2007-08-16 04:50:00,1.6355,1.6356,1.6355,1.6355,785800008.0
2007-08-16 04:51:00,1.6356,1.6356,1.6355,1.6356,1296500007.0
2007-08-16 04:52:00,1.6356,1.6356,1.6356,1.6356,57600000.0
2007-08-16 04:53:00,1.6349,1.6352,1.63481,1.63491,827499992.0
2007-08-16 04:54:00,1.6356,1.6357,1.6356,1.6357,251200000.0
2007-08-16 04:55:00,1.6357,1.6357,1.6356,1.6357,852999994.0
2007-08-16 04:56:00,1.6356,1.6357,1.6355,1.6356,1662700002.0
2007-08-16 04:57:00,1.6356,1.6356,1.6355,1.6356,873499994.0
2007-08-16 04:58:00,1.6356,1.6357,1.6355,1.6357,962300008.0
2007-08-16 04:59:00,1.6357,1.6358,1.6356,1.6357,842499997.0
2007-08-16 05:00:00,1.6357,1.6357,1.6355,1.6355,524799999.0
2007-08-16 05:01:00,1.6356,1.6357,1.6356,1.6357,228300002.0
2007-08-16 05:02:00,1.6357,1.6357,1.63555,1.63555,889699992.0
2007-08-16 05:03:00,1.6356,1.6357,1.6354,1.6356,1281099996.0
2007-08-16 05:04:00,1.6356,1.6356,1.6355,1.6356,471999991.0
2007-08-16 05:05:00,1.6355,1.6356,1.6354,1.6356,375200002.0
2007-08-16 05:06:00,1.6356,1.6356,1.6354,1.6356,1543699985.0
2007-08-16 05:07:00,1.6356,1.6356,1.63545,1.6355,737400000.0
2007-08-16 05:08:00,1.6355,1.6355,1.6354,1.6355,1408000005.0
2007-08-16 05:09:00,1.6355,1.6355,1.6354,1.6355,1727800013.0
2007-08-16 05:10:00,1.6354,1.6354,1.6354,1.6354,833099978.0
2007-08-16 05:11:00,1.6354,1.6355,1.6354,1.6355,1543799999.0
2007-08-16 05:12:00,1.6354,1.6355,1.6353,1.6354,1543799999.0
2007-08-16 05:13:00,1.6354,1.6354,1.6352,1.6354,1821499994.0
2007-08-16 05:14:00,1.6355,1.6355,1.6352,1.6352,736999991.0
2007-08-16 05:15:00,1.6351,1.6351,1.6349,1.63495,736999991.0
2007-08-16 05:16:00,1.63495,1.6351,1.63495,1.635,848099994.0
2007-08-16 05:17:00,1.6349,1.635,1.6349,1.635,428700007.0
2007-08-16 05:18:00,1.635,1.635,1.6349,1.63495,453700001.0
2007-08-16 05:19:00,1.6348,1.6351,1.6348,1.635,925500003.0
2007-08-16 05:20:00,1.635,1.6351,1.6348,1.6349,925500003.0
2007-08-16 05:21:00,1.6348,1.6352,1.6348,1.6352,1210599999.0
2007-08-16 05:22:00,1.6352,1.6352,1.6349,1.63495,1232399990.0
2007-08-16 05:23:00,1.63495,1.6351,1.6349,1.635,504400001.0
2007-08-16 05:24:00,1.635,1.635,1.6349,1.63495,967399976.0
2007-08-16 05:25:00,1.635,1.635,1.6349,1.635,443600004.0
2007-08-16 05:26:00,1.6351,1.6351,1.635,1.635,993599989.0
2007-08-16 05:27:00,1.635,1.6351,1.6349,1.6351,1520599993.0
2007-08-16 05:28:00,1.6351,1.6352,1.6349,1.6349,1314200008.0
2007-08-16 05:29:00,1.6349,1.6349,1.6348,1.6349,1314200008.0
2007-08-16 05:30:00,1.6349,1.6351,1.6349,1.6349,1642700001.0
2007-08-16 05:31:00,1.635,1.6352,1.635,1.6351,1083999997.0
2007-08-16 05:32:00,1.6351,1.6354,1.6351,1.6353,1907199990.0
2007-08-16 05:33:00,1.6354,1.63585,1.6352,1.6354,1990599993.0
2007-08-16 05:34:00,1.6354,1.6357,1.6353,1.63565,519899994.0
2007-08-16 05:35:00,1.6357,1.6361,1.6356,1.6359,1497599982.0
2007-08-16 05:36:00,1.6359,1.636,1.6355,1.6356,1798499993.0
2007-08-16 05:37:00,1.6356,1.6356,1.6352,1.63535,738299999.0
2007-08-16 05:38:00,1.6354,1.6355,1.6349,1.6351,1613099997.0
2007-08-16 05:39:00,1.6351,1.6352,1.6349,1.63495,1613099997.0
2007-08-16 05:40:00,1.63495,1.635,1.6348,1.6349,1970300005.0
2007-08-16 05:41:00,1.6349,1.6351,1.6348,1.63505,1567099996.0
2007-08-16 05:42:00,1.63505,1.6354,1.635,1.6354,546299998.0
2007-08-16 05:43:00,1.6355,1.6356,1.6349,1.6354,1557899995.0
2007-08-16 05:44:00,1.6354,1.6355,1.63515,1.6353,1557899995.0
2007-08-16 05:45:00,1.63535,1.636,1.63525,1.6359,1997400000.0
2007-08-16 05:46:00,1.6359,1.636,1.6357,1.636,1143100000.0
2007-08-16 05:47:00,1.636,1.636,1.6358,1.636,782400002.0
2007-08-16 05:48:00,1.636,1.6361,1.6356,1.6357,965499994.0
2007-08-16 05:49:00,1.6357,1.6357,1.6355,1.6355,1149999991.0
2007-08-16 05:50:00,1.6355,1.6361,1.6355,1.63565,1532400000.0
2007-08-16 05:51:00,1.63565,1.6358,1.63545,1.6358,1131899997.0
2007-08-16 05:52:00,1.6357,1.6362,1.6355,1.63615,1032599992.0
2007-08-16 05:53:00,1.63615,1.63615,1.6355,1.6355,1105399998.0
2007-08-16 05:54:00,1.6355,1.6356,1.6352,1.6354,1542999996.0
2007-08-16 05:55:00,1.6355,1.6357,1.6353,1.6357,220400000.0
2007-08-16 05:56:00,1.6357,1.6362,1.63555,1.6357,567400007.0
2007-08-16 05:57:00,1.63585,1.63585,1.6353,1.63555,495299997.0
2007-08-16 05:58:00,1.6356,1.636,1.6353,1.6355,960699995.0
2007-08-16 05:59:00,1.6357,1.6361,1.6357,1.636,616600000.0
2007-08-16 06:00:00,1.6361,1.6364,1.63585,1.63585,1674200004.0
2007-08-16 06:01:00,1.6359,1.636,1.6359,1.636,331700001.0
2007-08-16 06:02:00,1.636,1.6365,1.636,1.6363,1690600012.0
2007-08-16 06:03:00,1.6362,1.6365,1.636,1.63615,1679199988.0
2007-08-16 06:04:00,1.63615,1.6362,1.636,1.6361,394000000.0
2007-08-16 06:05:00,1.6361,1.6363,1.6361,1.6362,611899998.0
2007-08-16 06:06:00,1.6362,1.6363,1.636,1.6362,1408600004.0
2007-08-16 06:07:00,1.6363,1.6363,1.636,1.6362,1384100002.0
2007-08-16 06:08:00,1.6362,1.6362,1.6361,1.6361,444700000.0
2007-08-16 06:09:00,1.6362,1.6362,1.63605,1.6361,75599999.0
2007-08-16 06:10:00,1.6361,1.6361,1.6359,1.636,672300008.0
2007-08-16 06:11:00,1.636,1.6361,1.63595,1.636,931899998.0
2007-08-16 06:12:00,1.636,1.636,1.63585,1.6359,356099995.0
2007-08-16 06:13:00,1.63585,1.6361,1.6358,1.6359,489400007.0
2007-08-16 06:14:00,1.6359,1.6362,1.6359,1.6361,358700003.0
2007-08-16 06:15:00,1.6361,1.6367,1.6361,1.6364,1654500007.0
2007-08-16 06:16:00,1.6364,1.6364,1.6359,1.6362,1465900000.0
2007-08-16 06:17:00,1.6362,1.6365,1.6362,1.63635,627700008.0
2007-08-16 06:18:00,1.63635,1.63635,1.63595,1.6362,875900008.0
2007-08-16 06:19:00,1.6362,1.6362,1.6362,1.6362,44000000.0
2007-08-16 06:20:00,1.6362,1.6362,1.636,1.6362,214499999.0
2007-08-16 06:21:00,1.636,1.6362,1.636,1.6361,166500000.0
2007-08-16 06:22:00,1.6362,1.63625,1.6362,1.6362,501699995.0
2007-08-16 06:23:00,1.63625,1.6363,1.6361,1.6361,687899999.0
2007-08-16 06:24:00,1.6362,1.6362,1.6358,1.6358,461599988.0
2007-08-16 06:25:00,1.6359,1.636,1.6352,1.6359,1168900006.0
2007-08-16 06:26:00,1.6359,1.636,1.6358,1.6358,467199999.0
2007-08-16 06:27:00,1.6358,1.636,1.6356,1.6357,1440100005.0
2007-08-16 06:28:00,1.6357,1.6359,1.6357,1.63585,913399995.0
2007-08-16 06:29:00,1.63585,1.6359,1.6357,1.6357,873200004.0
2007-08-16 06:30:00,1.6357,1.6358,1.6356,1.6357,1166899992.0
2007-08-16 06:31:00,1.6357,1.6359,1.6356,1.6359,1065399991.0
2007-08-16 06:32:00,1.6359,1.636,1.6359,1.636,122499998.0
2007-08-16 06:33:00,1.636,1.6371,1.6359,1.6366,740999994.0
2007-08-16 06:34:00,1.6367,1.6368,1.6362,1.6364,1323899992.0
2007-08-16 06:35:00,1.6365,1.6366,1.6364,1.6365,306800001.0
2007-08-16 06:36:00,1.6366,1.6366,1.6365,1.6366,187400000.0
2007-08-16 06:37:00,1.6366,1.6376,1.6366,1.6375,876999989.0
2007-08-16 06:38:00,1.6376,1.6384,1.6373,1.63785,1096300000.0
2007-08-16 06:39:00,1.63785,1.6381,1.6374,1.6381,627899999.0
2007-08-16 06:40:00,1.6381,1.6382,1.6375,1.6378,1304100005.0
2007-08-16 06:41:00,1.6378,1.6378,1.6378,1.6378,140400000.0
2007-08-16 06:42:00,1.6378,1.6382,1.637,1.637,935500000.0
2007-08-16 06:43:00,1.637,1.6372,1.636,1.6362,1945200001.0
2007-08-16 06:44:00,1.6362,1.6362,1.6361,1.6362,476200013.0
2007-08-16 06:45:00,1.6362,1.6367,1.6361,1.6365,1257700006.0
2007-08-16 06:46:00,1.6365,1.6367,1.6363,1.6364,1388699992.0
2007-08-16 06:47:00,1.6364,1.6367,1.6362,1.6364,1031900012.0
2007-08-16 06:48:00,1.6364,1.6364,1.636,1.6361,1703100004.0
2007-08-16 06:49:00,1.6361,1.6365,1.636,1.6363,943200000.0
2007-08-16 06:50:00,1.6364,1.6364,1.6362,1.6362,611600004.0
2007-08-16 06:51:00,1.6362,1.6365,1.6362,1.6365,847499994.0
2007-08-16 06:52:00,1.63635,1.6364,1.63635,1.6364,267400000.0
2007-08-16 06:53:00,1.6364,1.6366,1.636,1.6362,1765300005.0
2007-08-16 06:54:00,1.6364,1.6365,1.6363,1.6365,616200008.0
2007-08-16 06:55:00,1.6366,1.6367,1.6359,1.636,1514399992.0
2007-08-16 06:56:00,1.636,1.6364,1.636,1.6363,525100004.0
2007-08-16 06:57:00,1.6363,1.6363,1.6362,1.6363,347300016.0
2007-08-16 06:58:00,1.6363,1.6363,1.6362,1.6363,332099995.0
2007-08-16 06:59:00,1.6362,1.6363,1.636,1.63605,519999996.0
2007-08-16 07:00:00,1.636,1.6365,1.6359,1.6365,548900002.0
2007-08-16 07:01:00,1.636,1.6361,1.636,1.6361,548900002.0
2007-08-16 07:02:00,1.6361,1.6362,1.636,1.6362,325900000.0
2007-08-16 07:03:00,1.6362,1.6362,1.636,1.636,360300001.0
2007-08-16 07:04:00,1.636,1.6362,1.63595,1.636,436300005.0
2007-08-16 07:05:00,1.636,1.6362,1.636,1.6361,305500006.0
2007-08-16 07:06:00,1.6362,1.6368,1.6362,1.6365,548000000.0
2007-08-16 07:07:00,1.6365,1.6367,1.6362,1.6367,1209599994.0
2007-08-16 07:08:00,1.6367,1.6368,1.6366,1.6367,371999993.0
2007-08-16 07:09:00,1.6367,1.6367,1.6362,1.63645,1321800002.0
2007-08-16 07:10:00,1.6365,1.63655,1.6365,1.6365,216799994.0
2007-08-16 07:11:00,1.6365,1.6365,1.6365,1.6365,312199986.0
2007-08-16 07:12:00,1.6365,1.6365,1.6363,1.6363,369399994.0
2007-08-16 07:13:00,1.6361,1.6362,1.63595,1.636,316300004.0
2007-08-16 07:14:00,1.636,1.6361,1.636,1.63605,31800000.0
2007-08-16 07:15:00,1.63605,1.6361,1.636,1.636,51400000.0
2007-08-16 07:16:00,1.636,1.636,1.6358,1.6358,75399998.0
2007-08-16 07:17:00,1.63575,1.6358,1.63575,1.6358,7200000.0
2007-08-16 07:18:00,1.63585,1.6359,1.6358,1.6358,382599999.0
2007-08-16 07:19:00,1.6358,1.6359,1.63575,1.6358,527599997.0
2007-08-16 07:20:00,1.6358,1.6361,1.6358,1.636,1078600008.0
2007-08-16 07:21:00,1.636,1.636,1.6353,1.6354,1086999995.0
2007-08-16 07:22:00,1.6353,1.6359,1.6353,1.6358,539600002.0
2007-08-16 07:23:00,1.6358,1.6359,1.6357,1.6358,1176100008.0
2007-08-16 07:24:00,1.6358,1.6361,1.6357,1.6357,277899999.0
2007-08-16 07:25:00,1.6357,1.6358,1.6357,1.6357,277899999.0
2007-08-16 07:26:00,1.6357,1.6358,1.6357,1.6357,289000001.0
2007-08-16 07:27:00,1.6357,1.6358,1.6357,1.6357,636700005.0
2007-08-16 07:28:00,1.6357,1.6359,1.6353,1.6353,924500003.0
2007-08-16 07:29:00,1.6356,1.6356,1.635,1.6351,1752499995.0
2007-08-16 07:30:00,1.6352,1.6352,1.6351,1.6351,1752499995.0
2007-08-16 07:31:00,1.6351,1.6356,1.635,1.6355,1152000002.0
2007-08-16 07:32:00,1.6355,1.6355,1.6351,1.6351,1395099993.0
2007-08-16 07:33:00,1.6351,1.6354,1.635,1.6353,1395099993.0
2007-08-16 07:34:00,1.6353,1.6353,1.635,1.6351,1128099988.0
2007-08-16 07:35:00,1.6351,1.6355,1.6349,1.6352,1828200015.0
2007-08-16 07:36:00,1.6353,1.6355,1.6351,1.6352,1221000001.0
2007-08-16 07:37:00,1.6352,1.6353,1.6351,1.6353,1908499990.0
2007-08-16 07:38:00,1.6353,1.63545,1.6352,1.6353,870900003.0
2007-08-16 07:39:00,1.6353,1.6355,1.6352,1.63525,1120700008.0
2007-08-16 07:40:00,1.63525,1.63525,1.6351,1.6352,1486500010.0
2007-08-16 07:41:00,1.6352,1.6353,1.63505,1.6352,1004600003.0
2007-08-16 07:42:00,1.6352,1.6357,1.63505,1.6355,1054999995.0
2007-08-16 07:43:00,1.6356,1.6356,1.6352,1.6353,1190100003.0
2007-08-16 07:44:00,1.6353,1.6354,1.6352,1.63535,564199991.0
2007-08-16 07:45:00,1.6353,1.6361,1.6353,1.6355,2090599995.0
2007-08-16 07:46:00,1.6356,1.6356,1.6354,1.6355,1265700014.0
2007-08-16 07:47:00,1.6355,1.6357,1.6353,1.6357,712700007.0
2007-08-16 07:48:00,1.6356,1.6357,1.6356,1.6356,235200003.0
2007-08-16 07:49:00,1.6356,1.6361,1.6355,1.636,1515899998.0
2007-08-16 07:50:00,1.636,1.6361,1.6359,1.636,1131400007.0
2007-08-16 07:51:00,1.6359,1.636,1.6359,1.6359,1157800005.0
2007-08-16 07:52:00,1.636,1.6361,1.6359,1.6361,610199997.0
2007-08-16 07:53:00,1.6361,1.6361,1.636,1.636,755500008.0
2007-08-16 07:54:00,1.6359,1.636,1.6358,1.6358,1324800001.0
2007-08-16 07:55:00,1.6358,1.6358,1.6356,1.6358,1327300005.0
2007-08-16 07:56:00,1.6358,1.6359,1.6357,1.6359,1549300010.0
2007-08-16 07:57:00,1.6358,1.6361,1.6358,1.6358,1932799997.0
2007-08-16 07:58:00,1.6358,1.6365,1.6358,1.6363,1932799997.0
2007-08-16 07:59:00,1.6363,1.6365,1.636,1.636,1353099991.0
2007-08-16 08:00:00,1.6361,1.6363,1.6359,1.6362,1353099991.0
2007-08-16 08:01:00,1.6361,1.6367,1.6361,1.6366,1112900002.0
2007-08-16 08:02:00,1.6366,1.6368,1.6365,1.6366,1398200010.0
2007-08-16 08:03:00,1.6366,1.6367,1.6365,1.6366,1398200010.0
2007-08-16 08:04:00,1.6366,1.6366,1.6362,1.6365,1400699992.0
2007-08-16 08:05:00,1.6365,1.6371,1.6365,1.6371,1287099988.0
2007-08-16 08:06:00,1.6371,1.6371,1.6363,1.6364,1556499989.0
2007-08-16 08:07:00,1.6364,1.6368,1.6363,1.6368,1783399997.0
2007-08-16 08:08:00,1.63675,1.6368,1.63655,1.6366,383200004.0
2007-08-16 08:09:00,1.6365,1.6366,1.6364,1.63645,1308299993.0
2007-08-16 08:10:00,1.6364,1.6364,1.6358,1.6359,1533999987.0
2007-08-16 08:11:00,1.6358,1.6361,1.6358,1.636,1533999987.0
2007-08-16 08:12:00,1.6361,1.6361,1.6357,1.6359,1926000006.0
2007-08-16 08:13:00,1.6359,1.6361,1.6357,1.6358,2045799992.0
2007-08-16 08:14:00,1.6358,1.6363,1.6357,1.6362,1384199990.0
2007-08-16 08:15:00,1.6362,1.6363,1.6361,1.6362,545899998.0
2007-08-16 08:16:00,1.6362,1.6363,1.6361,1.63625,487200002.0
2007-08-16 08:17:00,1.6362,1.6363,1.6361,1.6363,948700001.0
2007-08-16 08:18:00,1.6363,1.6364,1.6362,1.6363,1848100015.0
2007-08-16 08:19:00,1.6364,1.6367,1.6363,1.6367,691999990.0
2007-08-16 08:20:00,1.6366,1.6367,1.6363,1.6363,1019499993.0
2007-08-16 08:21:00,1.6363,1.6365,1.6362,1.63635,674900007.0
2007-08-16 08:22:00,1.6364,1.6366,1.6364,1.6366,225500002.0
2007-08-16 08:23:00,1.6365,1.6367,1.6365,1.6365,1510700010.0
2007-08-16 08:24:00,1.6366,1.63675,1.6362,1.6364,1510700010.0
2007-08-16 08:25:00,1.6364,1.6364,1.63625,1.63625,581999997.0
2007-08-16 08:26:00,1.6362,1.6364,1.636,1.6361,2056299991.0
2007-08-16 08:27:00,1.6361,1.6362,1.636,1.6361,1761599999.0
2007-08-16 08:28:00,1.6362,1.6362,1.6359,1.636,1560299993.0
2007-08-16 08:29:00,1.636,1.636,1.6356,1.63575,1065900002.0
2007-08-16 08:30:00,1.6357,1.6358,1.6355,1.6356,1502799999.0
2007-08-16 08:31:00,1.6356,1.6358,1.6354,1.6355,1837699983.0
2007-08-16 08:32:00,1.6355,1.6358,1.6354,1.6355,1603700008.0
2007-08-16 08:33:00,1.63555,1.6357,1.6353,1.63555,1603700008.0
2007-08-16 08:34:00,1.63555,1.6358,1.6354,1.6357,1451599999.0
2007-08-16 08:35:00,1.6358,1.6361,1.6356,1.6356,1786599995.0
2007-08-16 08:36:00,1.6356,1.6358,1.6355,1.6358,1997800002.0
2007-08-16 08:37:00,1.6358,1.6362,1.6358,1.6362,1507900002.0
2007-08-16 08:38:00,1.6363,1.6366,1.6362,1.6365,1582900003.0
2007-08-16 08:39:00,1.6366,1.6367,1.63625,1.63625,1582900003.0
2007-08-16 08:40:00,1.6363,1.6363,1.6358,1.6363,2117600010.0
2007-08-16 08:41:00,1.6363,1.6363,1.636,1.636,1242800001.0
2007-08-16 08:42:00,1.636,1.6363,1.636,1.6362,1421200000.0
2007-08-16 08:43:00,1.6362,1.6363,1.636,1.6363,1381500015.0
2007-08-16 08:44:00,1.6363,1.6364,1.6361,1.63615,1282199996.0
2007-08-16 08:45:00,1.6361,1.6363,1.6359,1.6359,1067600006.0
2007-08-16 08:46:00,1.636,1.6361,1.636,1.6361,1067600006.0
2007-08-16 08:47:00,1.6362,1.6364,1.6356,1.6356,1481300013.0
2007-08-16 08:48:00,1.6357,1.6358,1.6355,1.6357,1481300013.0
2007-08-16 08:49:00,1.6356,1.6357,1.6356,1.6356,1481300013.0
2007-08-16 08:50:00,1.6356,1.6357,1.6355,1.6355,1481300013.0
2007-08-16 08:51:00,1.6356,1.6356,1.6352,1.6354,1613599992.0
2007-08-16 08:52:00,1.6353,1.6355,1.6352,1.6352,1613599992.0
2007-08-16 08:53:00,1.6353,1.6354,1.6351,1.6352,1613599992.0
2007-08-16 08:54:00,1.6353,1.6354,1.635,1.635,1239799983.0
2007-08-16 08:55:00,1.635,1.6353,1.63485,1.635,1239799983.0
2007-08-16 08:56:00,1.635,1.6353,1.6348,1.635,2033599995.0
2007-08-16 08:57:00,1.635,1.6352,1.6348,1.6348,1864599991.0
2007-08-16 08:58:00,1.6348,1.6352,1.6347,1.6349,1864599991.0
2007-08-16 08:59:00,1.6352,1.6352,1.635,1.635,722799995.0
2007-08-16 09:00:00,1.635,1.635,1.6349,1.6349,722799995.0
2007-08-16 09:01:00,1.635,1.635,1.6335,1.6335,1203500001.0
2007-08-16 09:02:00,1.6332,1.6333,1.6325,1.6329,1203500001.0
2007-08-16 09:03:00,1.6332,1.6333,1.6329,1.6332,1203500001.0
2007-08-16 09:04:00,1.6331,1.6339,1.6331,1.6338,1203500001.0
2007-08-16 09:05:00,1.6339,1.634,1.6337,1.634,1203500001.0
2007-08-16 09:06:00,1.6339,1.6341,1.6339,1.634,1203500001.0
2007-08-16 09:07:00,1.6341,1.6343,1.6338,1.634,1203500001.0
2007-08-16 09:08:00,1.634,1.6341,1.63375,1.63385,1203500001.0
2007-08-16 09:09:00,1.63385,1.63385,1.6336,1.6337,928500002.0
2007-08-16 09:10:00,1.6337,1.6339,1.6336,1.6338,1901999985.0
2007-08-16 09:11:00,1.6339,1.6339,1.6335,1.6335,1285999988.0
2007-08-16 09:12:00,1.6336,1.6341,1.6335,1.6341,1285999988.0
2007-08-16 09:13:00,1.6338,1.634,1.6338,1.6339,1998400007.0
2007-08-16 09:14:00,1.63395,1.6341,1.6339,1.634,1998400007.0
2007-08-16 09:15:00,1.63395,1.6342,1.63395,1.6341,477499998.0
2007-08-16 09:16:00,1.6341,1.6344,1.634,1.6343,1067199999.0
2007-08-16 09:17:00,1.6344,1.6349,1.6344,1.6347,1554999996.0
2007-08-16 09:18:00,1.6346,1.6348,1.63435,1.6347,1554999996.0
2007-08-16 09:19:00,1.6347,1.6347,1.6345,1.6347,1263200004.0
2007-08-16 09:20:00,1.6347,1.6348,1.63455,1.63465,2004999988.0
2007-08-16 09:21:00,1.6347,1.6347,1.6345,1.6347,452099997.0
2007-08-16 09:22:00,1.6346,1.6349,1.6346,1.63485,452099997.0
2007-08-16 09:23:00,1.6349,1.6353,1.6349,1.6351,2123600008.0
2007-08-16 09:24:00,1.6349,1.6351,1.6348,1.6348,2123600008.0
2007-08-16 09:25:00,1.6349,1.6349,1.6344,1.6347,1073900005.0
2007-08-16 09:26:00,1.6346,1.6348,1.6345,1.6348,1073900005.0
2007-08-16 09:27:00,1.6348,1.6351,1.6345,1.635,1430299999.0
2007-08-16 09:28:00,1.6351,1.6354,1.6351,1.6353,1430299999.0
2007-08-16 09:29:00,1.6352,1.6359,1.6351,1.6355,1430299999.0
2007-08-16 09:30:00,1.6356,1.6362,1.6355,1.6359,1430299999.0
2007-08-16 09:31:00,1.6359,1.636,1.6357,1.6359,1430299999.0
2007-08-16 09:32:00,1.6358,1.636,1.6358,1.6358,1924099979.0
2007-08-16 09:33:00,1.6359,1.636,1.63575,1.636,1924099979.0
2007-08-16 09:34:00,1.6359,1.636,1.6358,1.6358,1107499998.0
2007-08-16 09:35:00,1.6359,1.636,1.6358,1.63585,1107499998.0
2007-08-16 09:36:00,1.6359,1.636,1.6358,1.6359,442800008.0
2007-08-16 09:37:00,1.636,1.6363,1.636,1.6363,2074400003.0
2007-08-16 09:38:00,1.6362,1.6365,1.6361,1.6364,2074400003.0
2007-08-16 09:39:00,1.6363,1.6366,1.6362,1.6362,2074400003.0
2007-08-16 09:40:00,1.6363,1.6363,1.6362,1.6363,2074400003.0
2007-08-16 09:41:00,1.6362,1.6364,1.6361,1.6364,2074400003.0
2007-08-16 09:42:00,1.6362,1.6363,1.6362,1.6363,2074400003.0
2007-08-16 09:43:00,1.6362,1.6364,1.636,1.6363,2074400003.0
2007-08-16 09:44:00,1.6364,1.6369,1.6363,1.6369,2074400003.0
2007-08-16 09:45:00,1.6368,1.6371,1.6368,1.6371,2074400003.0
2007-08-16 09:46:00,1.6372,1.6378,1.6372,1.6373,2074400003.0
2007-08-16 09:47:00,1.6372,1.6372,1.6368,1.6369,2074400003.0
2007-08-16 09:48:00,1.6368,1.637,1.6368,1.6369,2074400003.0
2007-08-16 09:49:00,1.6371,1.6372,1.6369,1.6371,2074400003.0
2007-08-16 09:50:00,1.637,1.6373,1.637,1.6371,2074400003.0
2007-08-16 09:51:00,1.6373,1.6373,1.6372,1.6373,2074400003.0
2007-08-16 09:52:00,1.6374,1.6375,1.6372,1.6373,2074400003.0
2007-08-16 09:53:00,1.6375,1.6376,1.6372,1.6372,1341799996.0
2007-08-16 09:54:00,1.6371,1.6372,1.6368,1.6368,1341799996.0
2007-08-16 09:55:00,1.6367,1.6368,1.6365,1.6366,1341799996.0
2007-08-16 09:56:00,1.6367,1.6367,1.6366,1.6367,1341799996.0
2007-08-16 09:57:00,1.6367,1.6367,1.6364,1.6366,1356100007.0
2007-08-16 09:58:00,1.6367,1.6367,1.6365,1.6366,1356100007.0
2007-08-16 09:59:00,1.6366,1.6366,1.6363,1.6363,1523199984.0
2007-08-16 10:00:00,1.6362,1.6362,1.6361,1.6361,1354899986.0
2007-08-16 10:01:00,1.6362,1.6363,1.6361,1.63615,1354899986.0
2007-08-16 10:02:00,1.63615,1.6363,1.63605,1.6362,977300003.0
2007-08-16 10:03:00,1.6362,1.6362,1.636,1.6361,921100007.0
2007-08-16 10:04:00,1.636,1.6362,1.636,1.6362,921100007.0
2007-08-16 10:05:00,1.6361,1.6361,1.6357,1.6359,921100007.0
2007-08-16 10:06:00,1.636,1.636,1.6358,1.6359,921100007.0
2007-08-16 10:07:00,1.636,1.6363,1.636,1.6362,921100007.0
2007-08-16 10:08:00,1.6362,1.6362,1.6359,1.636,1059799999.0
2007-08-16 10:09:00,1.6361,1.6361,1.636,1.6361,1059799999.0
2007-08-16 10:10:00,1.6362,1.6363,1.6359,1.6359,1059799999.0
2007-08-16 10:11:00,1.6359,1.636,1.6358,1.636,1059799999.0
2007-08-16 10:12:00,1.6359,1.636,1.6357,1.6357,1844800008.0
2007-08-16 10:13:00,1.636,1.636,1.6357,1.6357,1844800008.0
2007-08-16 10:14:00,1.6357,1.6357,1.6352,1.6354,1681699996.0
2007-08-16 10:15:00,1.6353,1.6354,1.6349,1.6349,501599998.0
2007-08-16 10:16:00,1.635,1.6351,1.6349,1.635,501599998.0
2007-08-16 10:17:00,1.6349,1.635,1.6348,1.635,2002199986.0
2007-08-16 10:18:00,1.6352,1.6352,1.635,1.635,2002199986.0
2007-08-16 10:19:00,1.6349,1.635,1.6346,1.6346,2002199986.0
2007-08-16 10:20:00,1.6344,1.6345,1.6344,1.6344,2002199986.0
2007-08-16 10:21:00,1.6343,1.6345,1.6342,1.6344,2002199986.0
2007-08-16 10:22:00,1.6344,1.6346,1.6343,1.6345,2002199986.0
2007-08-16 10:23:00,1.6344,1.6344,1.634,1.6341,1961400011.0
2007-08-16 10:24:00,1.634,1.6342,1.6334,1.6338,1961400011.0
2007-08-16 10:25:00,1.6337,1.6337,1.6329,1.633,1961400011.0
2007-08-16 10:26:00,1.6328,1.6332,1.6325,1.6332,1961400011.0
2007-08-16 10:27:00,1.6333,1.6337,1.6332,1.6335,1961400011.0
2007-08-16 10:28:00,1.6336,1.634,1.6334,1.634,1961400011.0
2007-08-16 10:29:00,1.6341,1.6343,1.634,1.6342,1961400011.0
2007-08-16 10:30:00,1.6343,1.6346,1.6343,1.6344,1961400011.0
2007-08-16 10:31:00,1.6345,1.6345,1.634,1.6342,1961400011.0
2007-08-16 10:32:00,1.6342,1.6345,1.634,1.6342,1961400011.0
2007-08-16 10:33:00,1.6342,1.6347,1.6342,1.6347,2089800004.0
2007-08-16 10:34:00,1.6346,1.6347,1.6344,1.6344,1548800002.0
2007-08-16 10:35:00,1.6343,1.6347,1.6343,1.6346,1548800002.0
2007-08-16 10:36:00,1.6345,1.6346,1.6344,1.6344,902400000.0
2007-08-16 10:37:00,1.6343,1.6343,1.6339,1.6339,902400000.0
2007-08-16 10:38:00,1.63395,1.634,1.6338,1.63395,902400000.0
2007-08-16 10:39:00,1.634,1.6342,1.6339,1.634,1440100000.0
2007-08-16 10:40:00,1.6341,1.6342,1.634,1.634,1510400006.0
2007-08-16 10:41:00,1.6339,1.6342,1.6339,1.6341,1510400006.0
2007-08-16 10:42:00,1.6341,1.6342,1.63405,1.6341,1510400006.0
2007-08-16 10:43:00,1.6341,1.6344,1.6341,1.6342,1456900002.0
2007-08-16 10:44:00,1.6342,1.6346,1.6342,1.6346,2121899998.0
2007-08-16 10:45:00,1.6347,1.6348,1.6343,1.6345,2121899998.0
2007-08-16 10:46:00,1.6344,1.6345,1.6343,1.6343,2121899998.0
2007-08-16 10:47:00,1.6344,1.6345,1.6342,1.6343,2121899998.0
2007-08-16 10:48:00,1.6342,1.6345,1.634,1.6344,2121899998.0
2007-08-16 10:49:00,1.6343,1.6345,1.6339,1.6343,2121899998.0
2007-08-16 10:50:00,1.6342,1.6345,1.6342,1.6345,2121899998.0
2007-08-16 10:51:00,1.6345,1.6345,1.6342,1.6343,2121899998.0
2007-08-16 10:52:00,1.6343,1.6343,1.6339,1.6341,1945400011.0
2007-08-16 10:53:00,1.6342,1.6342,1.6338,1.6338,1307500000.0
2007-08-16 10:54:00,1.6338,1.6339,1.6334,1.6334,1307500000.0
2007-08-16 10:55:00,1.6335,1.6335,1.6332,1.6335,1741700003.0
2007-08-16 10:56:00,1.6334,1.6335,1.63325,1.6334,1962100009.0
2007-08-16 10:57:00,1.6334,1.6337,1.6334,1.6334,1247700003.0
2007-08-16 10:58:00,1.6334,1.63345,1.63335,1.6334,575899999.0
2007-08-16 10:59:00,1.6334,1.6336,1.6333,1.6334,1300600004.0
2007-08-16 11:00:00,1.6333,1.6334,1.6332,1.6333,912299998.0
2007-08-16 11:01:00,1.6333,1.63355,1.6333,1.6334,1702399997.0
2007-08-16 11:02:00,1.6335,1.6337,1.6334,1.6336,2029800004.0
2007-08-16 11:03:00,1.6336,1.6338,1.6334,1.6334,1221800003.0
2007-08-16 11:04:00,1.6334,1.6334,1.6329,1.6329,1666800002.0
2007-08-16 11:05:00,1.633,1.6331,1.6327,1.633,1666800002.0
2007-08-16 11:06:00,1.633,1.6332,1.6329,1.6331,1547399997.0
2007-08-16 11:07:00,1.6331,1.6333,1.6329,1.633,2070499997.0
2007-08-16 11:08:00,1.633,1.6331,1.6329,1.633,386600000.0
2007-08-16 11:09:00,1.633,1.6332,1.6329,1.6331,935500003.0
2007-08-16 11:10:00,1.6331,1.6331,1.6327,1.633,1655299996.0
2007-08-16 11:11:00,1.633,1.6331,1.6328,1.6329,1655299996.0
2007-08-16 11:12:00,1.6329,1.633,1.6327,1.63275,1719900012.0
2007-08-16 11:13:00,1.63275,1.6329,1.6326,1.6327,1451900003.0
2007-08-16 11:14:00,1.6327,1.6328,1.6326,1.6327,1492300007.0
2007-08-16 11:15:00,1.63275,1.6328,1.6324,1.6326,1492300007.0
2007-08-16 11:16:00,1.63255,1.6328,1.6324,1.6328,1918899988.0
2007-08-16 11:17:00,1.6325,1.6326,1.6322,1.6325,1221100011.0
2007-08-16 11:18:00,1.6326,1.6327,1.6325,1.6326,1221100011.0
2007-08-16 11:19:00,1.6325,1.6326,1.6323,1.6326,1225799988.0
2007-08-16 11:20:00,1.6326,1.6327,1.6325,1.6326,1225799988.0
2007-08-16 11:21:00,1.6325,1.6326,1.6323,1.6324,1034400003.0
2007-08-16 11:22:00,1.6323,1.6326,1.6321,1.6323,2050999974.0
2007-08-16 11:23:00,1.6323,1.6324,1.6321,1.6323,1779599995.0
2007-08-16 11:24:00,1.6323,1.6324,1.6322,1.6322,1623300005.0
2007-08-16 11:25:00,1.6322,1.6326,1.6322,1.6325,1928299995.0
2007-08-16 11:26:00,1.6325,1.6327,1.6323,1.63235,1731900003.0
2007-08-16 11:27:00,1.6324,1.6325,1.6321,1.6322,1139899997.0
2007-08-16 11:28:00,1.6323,1.6323,1.6318,1.6318,886100006.0
2007-08-16 11:29:00,1.6318,1.6319,1.6316,1.6316,886100006.0
2007-08-16 11:30:00,1.6316,1.6317,1.6313,1.6314,2001799997.0
2007-08-16 11:31:00,1.6315,1.6316,1.6313,1.63145,1389400015.0
2007-08-16 11:32:00,1.6315,1.6316,1.6314,1.6316,463299996.0
2007-08-16 11:33:00,1.6317,1.6324,1.6316,1.6324,1514900006.0
2007-08-16 11:34:00,1.6323,1.6324,1.6322,1.6324,1514900006.0
2007-08-16 11:35:00,1.6324,1.6325,1.6324,1.6324,1514900006.0
2007-08-16 11:36:00,1.6324,1.6325,1.6323,1.6324,798500006.0
2007-08-16 11:37:00,1.63235,1.6326,1.63235,1.63255,798500006.0
2007-08-16 11:38:00,1.63255,1.6328,1.63245,1.6328,1216099997.0
2007-08-16 11:39:00,1.6329,1.63315,1.6328,1.63295,1067600003.0
2007-08-16 11:40:00,1.6329,1.6331,1.6329,1.633,861499997.0
2007-08-16 11:41:00,1.633,1.633,1.6325,1.6325,1712099999.0
2007-08-16 11:42:00,1.6325,1.6327,1.63245,1.6327,760200001.0
2007-08-16 11:43:00,1.6326,1.6328,1.6326,1.6327,1379099989.0
2007-08-16 11:44:00,1.6326,1.6327,1.6322,1.6322,1379099989.0
2007-08-16 11:45:00,1.6321,1.6326,1.6321,1.6326,1379099989.0
2007-08-16 11:46:00,1.6326,1.6328,1.6325,1.6325,1549799987.0
2007-08-16 11:47:00,1.6325,1.6326,1.63195,1.632,1549799987.0
2007-08-16 11:48:00,1.6319,1.6319,1.6319,1.6319,1689999995.0
2007-08-16 11:49:00,1.6317,1.6318,1.6314,1.6314,1689999995.0
2007-08-16 11:50:00,1.6314,1.6319,1.6314,1.6318,1734599997.0
2007-08-16 11:51:00,1.6317,1.6321,1.6317,1.6319,1734599997.0
2007-08-16 11:52:00,1.6319,1.6321,1.6318,1.63185,2047799991.0
2007-08-16 11:53:00,1.632,1.6322,1.63185,1.63205,714499995.0
2007-08-16 11:54:00,1.63205,1.6326,1.632,1.63245,877199999.0
2007-08-16 11:55:00,1.6325,1.6325,1.6323,1.6323,380899996.0
2007-08-16 11:56:00,1.6323,1.6324,1.6321,1.6323,1091499993.0
2007-08-16 11:57:00,1.6323,1.6324,1.63215,1.6322,1381699992.0
2007-08-16 11:58:00,1.6322,1.6325,1.6319,1.6325,1936099996.0
2007-08-16 11:59:00,1.6325,1.6326,1.6323,1.6325,1880799993.0
2007-08-16 12:00:00,1.6325,1.6325,1.6323,1.6325,996099995.0
2007-08-16 12:01:00,1.6324,1.6325,1.6323,1.6324,996099995.0
2007-08-16 12:02:00,1.6324,1.6325,1.63235,1.6324,1308799992.0
2007-08-16 12:03:00,1.6324,1.6325,1.6321,1.6325,1441099991.0
2007-08-16 12:04:00,1.6324,1.6327,1.6324,1.6326,911400003.0
2007-08-16 12:05:00,1.6326,1.6328,1.6324,1.6324,1627999991.0
2007-08-16 12:06:00,1.63235,1.6325,1.63225,1.6323,1483999973.0
2007-08-16 12:07:00,1.6323,1.6324,1.6318,1.632,2016200000.0
2007-08-16 12:08:00,1.6321,1.6324,1.6321,1.6324,1463500001.0
2007-08-16 12:09:00,1.6323,1.6325,1.6322,1.6323,1463500001.0
2007-08-16 12:10:00,1.6324,1.6325,1.6317,1.6318,1463500001.0
2007-08-16 12:11:00,1.6319,1.6319,1.6314,1.6315,1463500001.0
2007-08-16 12:12:00,1.6313,1.6315,1.6313,1.6313,1463500001.0
2007-08-16 12:13:00,1.6314,1.6315,1.6305,1.6306,1463500001.0
2007-08-16 12:14:00,1.6303,1.6305,1.6298,1.6305,1463500001.0
2007-08-16 12:15:00,1.6304,1.6309,1.6304,1.6307,1463500001.0
2007-08-16 12:16:00,1.6306,1.6312,1.6306,1.6308,1463500001.0
2007-08-16 12:17:00,1.6307,1.6313,1.6307,1.6313,1463500001.0
2007-08-16 12:18:00,1.6312,1.6316,1.6312,1.6314,1463500001.0
2007-08-16 12:19:00,1.6315,1.6315,1.6308,1.6309,1463500001.0
2007-08-16 12:20:00,1.631,1.6312,1.6308,1.6311,1463500001.0
2007-08-16 12:21:00,1.6311,1.6314,1.6311,1.6314,1463500001.0
2007-08-16 12:22:00,1.6313,1.6317,1.6311,1.6316,1723600002.0
2007-08-16 12:23:00,1.6318,1.6319,1.6316,1.6319,1723600002.0
2007-08-16 12:24:00,1.6318,1.6318,1.6314,1.6314,1723600002.0
2007-08-16 12:25:00,1.6315,1.6317,1.6314,1.6315,1723600002.0
2007-08-16 12:26:00,1.6314,1.6315,1.6313,1.6313,1723600002.0
2007-08-16 12:27:00,1.6314,1.6314,1.6305,1.6305,1723600002.0
2007-08-16 12:28:00,1.6306,1.6308,1.6304,1.6305,1723600002.0
2007-08-16 12:29:00,1.6306,1.6306,1.6304,1.6305,1723600002.0
2007-08-16 12:30:00,1.6304,1.6305,1.6301,1.6301,1723600002.0
2007-08-16 12:31:00,1.6302,1.6304,1.6295,1.6295,1723600002.0
2007-08-16 12:32:00,1.6296,1.6301,1.6293,1.6301,1723600002.0
2007-08-16 12:33:00,1.63,1.6303,1.6295,1.6295,1723600002.0
2007-08-16 12:34:00,1.6294,1.6297,1.6288,1.6288,1723600002.0
2007-08-16 12:35:00,1.6286,1.6286,1.6262,1.6268,1723600002.0
2007-08-16 12:36:00,1.6267,1.6284,1.6264,1.6281,1723600002.0
2007-08-16 12:37:00,1.6283,1.6287,1.6278,1.6284,1723600002.0
2007-08-16 12:38:00,1.6285,1.6306,1.6284,1.6305,1723600002.0
2007-08-16 12:39:00,1.6306,1.6306,1.6293,1.6296,1723600002.0
2007-08-16 12:40:00,1.6294,1.6301,1.6294,1.6298,1723600002.0
2007-08-16 12:41:00,1.6302,1.6302,1.6292,1.6301,1723600002.0
2007-08-16 12:42:00,1.63,1.6301,1.6291,1.6295,1723600002.0
2007-08-16 12:43:00,1.6296,1.6298,1.6286,1.6286,1723600002.0
2007-08-16 12:44:00,1.6287,1.6291,1.6285,1.6291,1723600002.0
2007-08-16 12:45:00,1.629,1.6296,1.6281,1.6285,1723600002.0
2007-08-16 12:46:00,1.6284,1.6288,1.6281,1.6284,1723600002.0
2007-08-16 12:47:00,1.6285,1.6295,1.6285,1.6293,1723600002.0
2007-08-16 12:49:00,1.6296,1.6299,1.6293,1.6299,1723600002.0
2007-08-16 12:50:00,1.63,1.6308,1.6299,1.6308,1723600002.0
2007-08-16 12:51:00,1.6307,1.6307,1.6293,1.6295,1723600002.0
2007-08-16 12:52:00,1.6296,1.6307,1.6295,1.6297,1723600002.0
2007-08-16 12:53:00,1.6298,1.6299,1.6289,1.6293,1723600002.0
2007-08-16 12:54:00,1.6294,1.6296,1.6292,1.6292,1723600002.0
2007-08-16 12:55:00,1.629,1.6304,1.6287,1.6304,1723600002.0
2007-08-16 12:56:00,1.6303,1.6308,1.6292,1.6294,1723600002.0
2007-08-16 12:57:00,1.6293,1.63,1.6292,1.6294,1723600002.0
2007-08-16 12:58:00,1.6295,1.6298,1.6284,1.6292,1723600002.0
2007-08-16 12:59:00,1.629,1.6299,1.6289,1.6293,1723600002.0
2007-08-16 13:00:00,1.6295,1.6301,1.6292,1.6298,1723600002.0
2007-08-16 13:01:00,1.6299,1.6305,1.6299,1.6304,1723600002.0
2007-08-16 13:02:00,1.6301,1.6307,1.63,1.6307,1723600002.0
2007-08-16 13:03:00,1.6306,1.6307,1.6299,1.6299,1723600002.0
2007-08-16 13:04:00,1.6298,1.6302,1.6297,1.63,1723600002.0
2007-08-16 13:05:00,1.6302,1.6303,1.6295,1.6296,1723600002.0
2007-08-16 13:06:00,1.6295,1.6303,1.6292,1.6303,1500500002.0
2007-08-16 13:07:00,1.6304,1.6307,1.63,1.63,1500500002.0
2007-08-16 13:08:00,1.63,1.6302,1.6298,1.6299,1500500002.0
2007-08-16 13:09:00,1.6299,1.6306,1.6299,1.6306,1437299994.0
2007-08-16 13:10:00,1.6306,1.6308,1.6303,1.6304,1437299994.0
2007-08-16 13:11:00,1.6304,1.6305,1.6302,1.6304,978800002.0
2007-08-16 13:12:00,1.6303,1.6306,1.6301,1.6304,978800002.0
2007-08-16 13:13:00,1.6303,1.6306,1.63,1.63,978800002.0
2007-08-16 13:14:00,1.6299,1.6306,1.6298,1.6298,978800002.0
2007-08-16 13:15:00,1.6297,1.6297,1.6291,1.6291,978800002.0
2007-08-16 13:16:00,1.6291,1.6293,1.6287,1.6292,978800002.0
2007-08-16 13:17:00,1.6292,1.6292,1.6288,1.629,1271900005.0
2007-08-16 13:18:00,1.629,1.6294,1.6288,1.6294,624900001.0
2007-08-16 13:19:00,1.6295,1.63,1.6292,1.6298,1222599989.0
2007-08-16 13:20:00,1.63,1.63,1.6294,1.6294,1222599989.0
2007-08-16 13:21:00,1.6294,1.6302,1.6294,1.63,1754899998.0
2007-08-16 13:22:00,1.63,1.6302,1.6298,1.6299,1357699992.0
2007-08-16 13:23:00,1.6299,1.63,1.6296,1.6297,1751299994.0
2007-08-16 13:24:00,1.6298,1.63,1.6292,1.6295,1402399997.0
2007-08-16 13:25:00,1.6295,1.6297,1.629,1.6293,1798099992.0
2007-08-16 13:26:00,1.6293,1.6301,1.6293,1.63,1929900004.0
2007-08-16 13:27:00,1.63,1.63,1.6295,1.6297,802999995.0
2007-08-16 13:28:00,1.6296,1.6298,1.6295,1.6295,817899999.0
2007-08-16 13:29:00,1.6295,1.6297,1.6293,1.6294,1182199995.0
2007-08-16 13:30:00,1.6294,1.6296,1.6293,1.6293,406499999.0
2007-08-16 13:31:00,1.6294,1.6295,1.6292,1.62935,1830300001.0
2007-08-16 13:32:00,1.6295,1.6306,1.6294,1.6306,1862100005.0
2007-08-16 13:33:00,1.6305,1.6313,1.6305,1.631,1862100005.0
2007-08-16 13:34:00,1.6309,1.6312,1.6308,1.6309,1862100005.0
2007-08-16 13:35:00,1.6308,1.6309,1.6302,1.6302,1862100005.0
2007-08-16 13:36:00,1.6301,1.6305,1.6301,1.6303,1862100005.0
2007-08-16 13:37:00,1.6304,1.6306,1.6303,1.6306,1862100005.0
2007-08-16 13:38:00,1.6305,1.631,1.6305,1.631,1862100005.0
2007-08-16 13:39:00,1.6311,1.6315,1.631,1.6313,1862100005.0
2007-08-16 13:40:00,1.6314,1.6326,1.6313,1.6316,1862100005.0
2007-08-16 13:41:00,1.6316,1.6318,1.63145,1.6316,1862100005.0
2007-08-16 13:42:00,1.6317,1.632,1.6315,1.6317,1765200009.0
2007-08-16 13:43:00,1.6317,1.6321,1.6316,1.6319,1520799999.0
2007-08-16 13:44:00,1.6317,1.6319,1.6314,1.6318,1520799999.0
2007-08-16 13:45:00,1.6319,1.6321,1.6317,1.6319,1520799999.0
2007-08-16 13:46:00,1.632,1.632,1.6316,1.6317,1520799999.0
2007-08-16 13:47:00,1.6316,1.6317,1.6314,1.6315,1520799999.0
2007-08-16 13:48:00,1.6314,1.6319,1.6314,1.6315,1520799999.0
2007-08-16 13:49:00,1.6317,1.6317,1.6313,1.6315,1520799999.0
2007-08-16 13:50:00,1.6314,1.6315,1.6313,1.6314,1817000001.0
2007-08-16 13:51:00,1.6315,1.6317,1.6313,1.6314,1817000001.0
2007-08-16 13:52:00,1.6315,1.6316,1.6313,1.6313,1817000001.0
2007-08-16 13:53:00,1.6314,1.6315,1.63105,1.6311,1817000001.0
2007-08-16 13:54:00,1.6309,1.6311,1.6307,1.631,1779199996.0
2007-08-16 13:55:00,1.6311,1.6312,1.6309,1.6309,1779199996.0
2007-08-16 13:56:00,1.631,1.631,1.6307,1.6308,1779199996.0
2007-08-16 13:57:00,1.6309,1.6309,1.6306,1.6306,1779199996.0
2007-08-16 13:58:00,1.6305,1.6305,1.6301,1.6304,1779199996.0
2007-08-16 13:59:00,1.6303,1.6308,1.6301,1.6308,1779199996.0
2007-08-16 14:00:00,1.6307,1.6311,1.6306,1.631,1779199996.0
2007-08-16 14:01:00,1.6311,1.6312,1.631,1.6312,1779199996.0
2007-08-16 14:02:00,1.6312,1.6312,1.6306,1.6306,1693500007.0
2007-08-16 14:03:00,1.6307,1.6308,1.6305,1.6305,1693500007.0
2007-08-16 14:04:00,1.6305,1.6306,1.6304,1.6305,1693500007.0
2007-08-16 14:05:00,1.6305,1.6305,1.6299,1.6301,2014400049.0
2007-08-16 14:06:00,1.6302,1.6305,1.6302,1.6304,2014400049.0
2007-08-16 14:07:00,1.6305,1.6307,1.6303,1.6303,2014400049.0
2007-08-16 14:08:00,1.6301,1.6302,1.6295,1.6295,2014400049.0
2007-08-16 14:09:00,1.6296,1.6299,1.6295,1.6299,2014400049.0
2007-08-16 14:10:00,1.6298,1.63,1.6297,1.6297,2014400049.0
2007-08-16 14:11:00,1.6299,1.6299,1.6296,1.6297,2014400049.0
2007-08-16 14:12:00,1.6296,1.63,1.6295,1.6295,2014400049.0
2007-08-16 14:13:00,1.6297,1.6306,1.6296,1.6302,2014400049.0
2007-08-16 14:14:00,1.6303,1.6303,1.6301,1.6301,2014400049.0
2007-08-16 14:15:00,1.63,1.6302,1.63,1.6301,2014400049.0
2007-08-16 14:16:00,1.6302,1.6303,1.63,1.6302,2014400049.0
2007-08-16 14:17:00,1.6303,1.6304,1.6302,1.6303,2014400049.0
2007-08-16 14:18:00,1.6306,1.631,1.6305,1.631,2014400049.0
2007-08-16 14:19:00,1.6309,1.631,1.6308,1.6309,1165499999.0
2007-08-16 14:20:00,1.6311,1.6312,1.6308,1.631,1165499999.0
2007-08-16 14:21:00,1.6311,1.6311,1.631,1.631,1165499999.0
2007-08-16 14:22:00,1.6311,1.6313,1.631,1.6312,1165499999.0
2007-08-16 14:23:00,1.6313,1.6314,1.6312,1.6313,1165499999.0
2007-08-16 14:24:00,1.6313,1.6313,1.6312,1.6312,1590499990.0
2007-08-16 14:25:00,1.6313,1.6314,1.6312,1.6312,1590499990.0
2007-08-16 14:26:00,1.6313,1.6321,1.6313,1.632,1590499990.0
2007-08-16 14:27:00,1.6319,1.6325,1.6319,1.6322,1590499990.0
2007-08-16 14:28:00,1.6323,1.6324,1.6322,1.6323,1590499990.0
2007-08-16 14:29:00,1.6321,1.6329,1.6321,1.6327,1590499990.0
2007-08-16 14:30:00,1.6326,1.6327,1.632,1.6323,1590499990.0
2007-08-16 14:31:00,1.6322,1.6324,1.6321,1.6324,1590499990.0
2007-08-16 14:32:00,1.6323,1.633,1.6323,1.6329,1590499990.0
2007-08-16 14:33:00,1.6328,1.6335,1.6328,1.6335,1590499990.0
2007-08-16 14:34:00,1.6336,1.634,1.6335,1.6338,1590499990.0
2007-08-16 14:35:00,1.6337,1.6339,1.6328,1.633,1590499990.0
2007-08-16 14:36:00,1.6329,1.6335,1.6329,1.6332,1590499990.0
2007-08-16 14:37:00,1.6334,1.6335,1.6331,1.6332,1590499990.0
2007-08-16 14:38:00,1.6333,1.6339,1.6332,1.6339,1590499990.0
2007-08-16 14:39:00,1.634,1.6342,1.6338,1.634,1590499990.0
2007-08-16 14:40:00,1.6339,1.6343,1.6339,1.6342,1590499990.0
2007-08-16 14:41:00,1.6343,1.6344,1.63395,1.6341,1590499990.0
2007-08-16 14:42:00,1.6341,1.6343,1.6339,1.6341,1757899992.0
2007-08-16 14:43:00,1.6342,1.6342,1.6337,1.6339,1757899992.0
2007-08-16 14:44:00,1.63385,1.6345,1.63385,1.6344,1757899992.0
2007-08-16 14:45:00,1.6343,1.6345,1.6341,1.6345,481399995.0
2007-08-16 14:46:00,1.6346,1.6349,1.6341,1.6343,481399995.0
2007-08-16 14:47:00,1.6344,1.6344,1.6341,1.6343,481399995.0
2007-08-16 14:48:00,1.6342,1.6343,1.6339,1.6339,481399995.0
2007-08-16 14:49:00,1.634,1.6345,1.634,1.6344,481399995.0
2007-08-16 14:50:00,1.6345,1.635,1.6345,1.6346,481399995.0
2007-08-16 14:51:00,1.6347,1.6347,1.6342,1.6342,481399995.0
2007-08-16 14:52:00,1.6344,1.6345,1.6342,1.6342,481399995.0
2007-08-16 14:53:00,1.6343,1.6344,1.6342,1.6343,481399995.0
2007-08-16 14:54:00,1.6342,1.6347,1.6341,1.6346,481399995.0
2007-08-16 14:55:00,1.6345,1.6345,1.6342,1.6342,481399995.0
2007-08-16 14:56:00,1.6343,1.6348,1.6342,1.6347,481399995.0
2007-08-16 14:57:00,1.6346,1.6347,1.6344,1.6344,481399995.0
2007-08-16 14:58:00,1.6343,1.6344,1.6341,1.6341,481399995.0
2007-08-16 14:59:00,1.6339,1.6344,1.6337,1.6337,481399995.0
2007-08-16 15:00:00,1.6338,1.6341,1.6337,1.6338,481399995.0
2007-08-16 15:01:00,1.6337,1.6338,1.6336,1.6337,481399995.0
2007-08-16 15:02:00,1.6336,1.6337,1.6335,1.6335,481399995.0
2007-08-16 15:03:00,1.6333,1.6333,1.6332,1.6333,481399995.0
2007-08-16 15:04:00,1.6332,1.6332,1.6329,1.6332,481399995.0
2007-08-16 15:05:00,1.6331,1.6332,1.6326,1.6326,481399995.0
2007-08-16 15:06:00,1.6327,1.633,1.6327,1.633,481399995.0
2007-08-16 15:07:00,1.6329,1.633,1.6327,1.6327,481399995.0
2007-08-16 15:08:00,1.6328,1.6333,1.6327,1.6332,481399995.0
2007-08-16 15:09:00,1.6333,1.6337,1.6332,1.6337,481399995.0
2007-08-16 15:10:00,1.6336,1.6336,1.6332,1.6335,481399995.0
2007-08-16 15:11:00,1.6334,1.6336,1.6334,1.6334,481399995.0
2007-08-16 15:12:00,1.6335,1.6336,1.6334,1.6335,481399995.0
2007-08-16 15:13:00,1.6336,1.6337,1.6336,1.6337,481399995.0
2007-08-16 15:14:00,1.6338,1.6338,1.6336,1.6338,481399995.0
2007-08-16 15:15:00,1.6337,1.6338,1.6334,1.6334,481399995.0
2007-08-16 15:16:00,1.6334,1.6335,1.6334,1.6334,481399995.0
2007-08-16 15:17:00,1.6333,1.6333,1.6332,1.6332,2127100008.0
2007-08-16 15:18:00,1.6331,1.6332,1.6328,1.6328,2127100008.0
2007-08-16 15:19:00,1.6328,1.6334,1.6328,1.63325,2127100008.0
2007-08-16 15:20:00,1.6332,1.6334,1.633,1.633,1804399988.0
2007-08-16 15:21:00,1.6331,1.6334,1.633,1.6333,1804399988.0
2007-08-16 15:22:00,1.6334,1.6335,1.6334,1.6334,1804399988.0
2007-08-16 15:23:00,1.6333,1.6335,1.6333,1.6334,1804399988.0
2007-08-16 15:24:00,1.6333,1.6334,1.633,1.6332,1804399988.0
2007-08-16 15:25:00,1.6332,1.6338,1.6332,1.6338,1804399988.0
2007-08-16 15:26:00,1.6338,1.6339,1.6335,1.6336,1919300002.0
2007-08-16 15:27:00,1.6336,1.6341,1.63355,1.6341,1396200002.0
2007-08-16 15:28:00,1.634,1.6341,1.6337,1.6337,1999799994.0
2007-08-16 15:29:00,1.6336,1.6336,1.6334,1.6334,1999799994.0
2007-08-16 15:30:00,1.6333,1.6333,1.6328,1.6328,1999799994.0
2007-08-16 15:31:00,1.6329,1.6339,1.6329,1.6337,1999799994.0
2007-08-16 15:32:00,1.6338,1.6339,1.6331,1.6332,1999799994.0
2007-08-16 15:33:00,1.63315,1.6333,1.6331,1.6333,1999799994.0
2007-08-16 15:34:00,1.6333,1.6336,1.6332,1.6333,1735400002.0
2007-08-16 15:35:00,1.6334,1.6339,1.6334,1.6338,1735400002.0
2007-08-16 15:36:00,1.6337,1.6337,1.6333,1.6336,1735400002.0
2007-08-16 15:37:00,1.6334,1.6338,1.6334,1.6336,1735400002.0
2007-08-16 15:38:00,1.6335,1.6335,1.6329,1.6329,1735400002.0
2007-08-16 15:39:00,1.6328,1.6335,1.6324,1.6334,1735400002.0
2007-08-16 15:40:00,1.6333,1.6333,1.6328,1.6329,1735400002.0
2007-08-16 15:41:00,1.633,1.6333,1.6329,1.6331,1735400002.0
2007-08-16 15:42:00,1.6332,1.6333,1.633,1.633,1735400002.0
2007-08-16 15:43:00,1.6331,1.6337,1.6329,1.6336,1735400002.0
2007-08-16 15:44:00,1.6335,1.6339,1.6335,1.6338,1735400002.0
2007-08-16 15:45:00,1.6339,1.6342,1.6337,1.6339,1735400002.0
2007-08-16 15:46:00,1.634,1.6344,1.6339,1.6344,1735400002.0
2007-08-16 15:47:00,1.6345,1.6347,1.6341,1.6344,1735400002.0
2007-08-16 15:48:00,1.6345,1.6346,1.6343,1.6343,1735400002.0
2007-08-16 15:49:00,1.6344,1.6348,1.6341,1.6348,1735400002.0
2007-08-16 15:50:00,1.6349,1.6349,1.6341,1.6341,1735400002.0
2007-08-16 15:51:00,1.63425,1.6348,1.63425,1.6347,1735400002.0
2007-08-16 15:52:00,1.6345,1.6345,1.6343,1.6345,1928500007.0
2007-08-16 15:53:00,1.6346,1.6346,1.6344,1.6344,1928500007.0
2007-08-16 15:54:00,1.6344,1.6351,1.6344,1.635,1908700000.0
2007-08-16 15:55:00,1.6351,1.6354,1.6349,1.6349,2070399999.0
2007-08-16 15:56:00,1.6348,1.6348,1.6345,1.6345,2070399999.0
2007-08-16 15:57:00,1.6344,1.6347,1.6344,1.6346,2070399999.0
2007-08-16 15:58:00,1.6344,1.6346,1.6343,1.6343,2070399999.0
2007-08-16 15:59:00,1.6344,1.6345,1.6343,1.6344,2070399999.0
2007-08-16 16:00:00,1.6345,1.6346,1.6342,1.6345,2070399999.0
2007-08-16 16:01:00,1.6344,1.6347,1.6344,1.6345,2070399999.0
2007-08-16 16:02:00,1.6344,1.6345,1.6335,1.6335,2070399999.0
2007-08-16 16:03:00,1.6336,1.6336,1.6333,1.6335,2070399999.0
2007-08-16 16:04:00,1.6334,1.6337,1.6333,1.6337,2070399999.0
2007-08-16 16:05:00,1.6336,1.6337,1.6333,1.6334,2070399999.0
2007-08-16 16:06:00,1.6333,1.6342,1.6333,1.6339,2070399999.0
2007-08-16 16:07:00,1.634,1.634,1.6337,1.6337,2070399999.0
2007-08-16 16:08:00,1.6336,1.6338,1.6335,1.6335,2070399999.0
2007-08-16 16:09:00,1.6337,1.6339,1.6334,1.6334,2070399999.0
2007-08-16 16:10:00,1.6335,1.6339,1.6334,1.6338,2070399999.0
2007-08-16 16:11:00,1.6337,1.634,1.6337,1.6339,2070399999.0
2007-08-16 16:12:00,1.634,1.634,1.6333,1.6333,2070399999.0
2007-08-16 16:13:00,1.6334,1.6337,1.6331,1.6333,2070399999.0
2007-08-16 16:14:00,1.6332,1.634,1.6332,1.6337,2070399999.0
2007-08-16 16:15:00,1.6336,1.6337,1.6331,1.6332,2070399999.0
2007-08-16 16:16:00,1.6333,1.6337,1.6333,1.6335,2070399999.0
2007-08-16 16:17:00,1.6336,1.6336,1.6333,1.6333,2070399999.0
2007-08-16 16:18:00,1.6331,1.6331,1.6322,1.6323,2070399999.0
2007-08-16 16:19:00,1.6322,1.6324,1.6321,1.6324,2070399999.0
2007-08-16 16:20:00,1.6323,1.6323,1.6319,1.632,2070399999.0
2007-08-16 16:21:00,1.6319,1.6321,1.6319,1.6321,2070399999.0
2007-08-16 16:22:00,1.6322,1.6322,1.6315,1.6319,2070399999.0
2007-08-16 16:23:00,1.63205,1.6324,1.6319,1.6321,2070399999.0
2007-08-16 16:24:00,1.6321,1.6321,1.6318,1.632,1595999991.0
2007-08-16 16:25:00,1.6321,1.6328,1.6321,1.6325,1595999991.0
2007-08-16 16:26:00,1.6324,1.6326,1.6324,1.6325,1595999991.0
2007-08-16 16:27:00,1.6326,1.6326,1.6321,1.6322,1595999991.0
2007-08-16 16:28:00,1.632,1.632,1.6316,1.632,1595999991.0
2007-08-16 16:29:00,1.6321,1.6321,1.6317,1.6317,1595999991.0
2007-08-16 16:30:00,1.6318,1.6318,1.6315,1.6317,1595999991.0
2007-08-16 16:31:00,1.6318,1.6323,1.6318,1.6322,1595999991.0
2007-08-16 16:32:00,1.6323,1.6326,1.6322,1.6325,1595999991.0
2007-08-16 16:33:00,1.6327,1.6328,1.6325,1.6326,1595999991.0
2007-08-16 16:34:00,1.6325,1.6326,1.632,1.632,1595999991.0
2007-08-16 16:35:00,1.6321,1.6326,1.6321,1.6323,1595999991.0
2007-08-16 16:36:00,1.6322,1.6324,1.6322,1.6323,1595999991.0
2007-08-16 16:37:00,1.6322,1.6323,1.6319,1.6323,1595999991.0
2007-08-16 16:38:00,1.6324,1.6325,1.6322,1.6324,1595999991.0
2007-08-16 16:39:00,1.6323,1.6328,1.6323,1.6326,1595999991.0
2007-08-16 16:40:00,1.6325,1.6326,1.6323,1.6323,1595999991.0
2007-08-16 16:41:00,1.6324,1.6327,1.6324,1.6325,1595999991.0
2007-08-16 16:42:00,1.6324,1.6325,1.6324,1.6325,1595999991.0
2007-08-16 16:43:00,1.6326,1.6327,1.6325,1.6326,1595999991.0
2007-08-16 16:44:00,1.6325,1.6329,1.6325,1.6329,1595999991.0
2007-08-16 16:45:00,1.633,1.633,1.6327,1.6327,1595999991.0
2007-08-16 16:46:00,1.6329,1.6333,1.6328,1.6333,1595999991.0
2007-08-16 16:47:00,1.6332,1.6333,1.6331,1.6333,1595999991.0
2007-08-16 16:48:00,1.6334,1.6334,1.6332,1.6333,1595999991.0
2007-08-16 16:49:00,1.6332,1.6336,1.6332,1.6333,1595999991.0
2007-08-16 16:50:00,1.6334,1.6336,1.6333,1.6336,1595999991.0
2007-08-16 16:51:00,1.6335,1.6338,1.6335,1.6337,1595999991.0
2007-08-16 16:52:00,1.6337,1.6337,1.6335,1.6336,1694900005.0
2007-08-16 16:53:00,1.6337,1.6338,1.6336,1.6337,1694900005.0
2007-08-16 16:54:00,1.6336,1.6336,1.6332,1.6334,1694900005.0
2007-08-16 16:55:00,1.6333,1.6334,1.6331,1.6333,1694900005.0
2007-08-16 16:56:00,1.6334,1.6335,1.6331,1.6331,1694900005.0
2007-08-16 16:57:00,1.6332,1.6332,1.633,1.633,1694900005.0
2007-08-16 16:58:00,1.6331,1.6331,1.6329,1.6329,1694900005.0
2007-08-16 16:59:00,1.6328,1.6329,1.6327,1.6327,1694900005.0
2007-08-16 17:00:00,1.6326,1.633,1.6325,1.6329,1694900005.0
2007-08-16 17:01:00,1.6328,1.6328,1.6325,1.6326,1694900005.0
2007-08-16 17:02:00,1.6325,1.6329,1.6324,1.6328,1694900005.0
2007-08-16 17:03:00,1.6329,1.6331,1.6328,1.6328,1694900005.0
2007-08-16 17:04:00,1.6329,1.6335,1.6329,1.6334,1694900005.0
2007-08-16 17:05:00,1.6333,1.634,1.6333,1.6339,1694900005.0
2007-08-16 17:06:00,1.6338,1.6342,1.6336,1.6339,1694900005.0
2007-08-16 17:07:00,1.634,1.634,1.6335,1.6335,1694900005.0
2007-08-16 17:08:00,1.6333,1.6337,1.6332,1.6337,1694900005.0
2007-08-16 17:09:00,1.6336,1.6342,1.6336,1.6342,1694900005.0
2007-08-16 17:10:00,1.6341,1.6343,1.6332,1.6333,1694900005.0
2007-08-16 17:11:00,1.6332,1.6339,1.6332,1.6339,1694900005.0
2007-08-16 17:12:00,1.634,1.6341,1.6334,1.6334,1694900005.0
2007-08-16 17:13:00,1.6336,1.6338,1.6336,1.6338,1694900005.0
2007-08-16 17:14:00,1.6337,1.6337,1.6333,1.6333,1694900005.0
2007-08-16 17:15:00,1.6334,1.6336,1.6334,1.6336,1694900005.0
2007-08-16 17:16:00,1.6334,1.6334,1.633,1.633,1694900005.0
2007-08-16 17:17:00,1.6329,1.6334,1.6329,1.6334,1694900005.0
2007-08-16 17:18:00,1.6333,1.6338,1.6332,1.6338,1694900005.0
2007-08-16 17:19:00,1.6339,1.6339,1.6335,1.6336,1694900005.0
2007-08-16 17:20:00,1.6335,1.6337,1.6333,1.6336,1694900005.0
2007-08-16 17:21:00,1.6337,1.6337,1.6334,1.6335,1694900005.0
2007-08-16 17:22:00,1.6336,1.6336,1.6331,1.6332,1694900005.0
2007-08-16 17:23:00,1.6333,1.6334,1.6332,1.6333,1694900005.0
2007-08-16 17:24:00,1.6332,1.6335,1.633,1.6331,1694900005.0
2007-08-16 17:25:00,1.633,1.6331,1.6329,1.6331,1694900005.0
2007-08-16 17:26:00,1.633,1.6332,1.6329,1.6331,1694900005.0
2007-08-16 17:27:00,1.6332,1.6334,1.6331,1.6333,1694900005.0
2007-08-16 17:28:00,1.6334,1.6338,1.6333,1.6335,1694900005.0
2007-08-16 17:29:00,1.6334,1.6338,1.6332,1.6333,1694900005.0
2007-08-16 17:30:00,1.6334,1.6339,1.6329,1.6336,1694900005.0
2007-08-16 17:31:00,1.6336,1.6338,1.6335,1.6337,1694900005.0
2007-08-16 17:32:00,1.6336,1.6338,1.633,1.633,1767299996.0
2007-08-16 17:33:00,1.6329,1.6335,1.6329,1.6331,1767299996.0
2007-08-16 17:34:00,1.6332,1.6332,1.6325,1.6327,1767299996.0
2007-08-16 17:35:00,1.6326,1.6326,1.6323,1.6325,1767299996.0
2007-08-16 17:36:00,1.6325,1.6325,1.632,1.6322,2053699997.0
2007-08-16 17:37:00,1.6323,1.6327,1.6323,1.6323,1930799994.0
2007-08-16 17:38:00,1.6322,1.6329,1.6322,1.6327,1930799994.0
2007-08-16 17:39:00,1.6328,1.6328,1.6327,1.6327,1930799994.0
2007-08-16 17:40:00,1.6326,1.6327,1.6324,1.6325,1930799994.0
2007-08-16 17:41:00,1.6325,1.633,1.6325,1.633,1930799994.0
2007-08-16 17:42:00,1.6331,1.6332,1.6327,1.6328,1918499997.0
2007-08-16 17:43:00,1.6328,1.6328,1.6326,1.63265,1918499997.0
2007-08-16 17:44:00,1.6328,1.6329,1.6327,1.6328,1246599990.0
2007-08-16 17:45:00,1.6327,1.6328,1.6325,1.6325,1246599990.0
2007-08-16 17:46:00,1.6324,1.6325,1.6323,1.6324,1246599990.0
2007-08-16 17:47:00,1.6325,1.6325,1.6322,1.6323,1246599990.0
2007-08-16 17:48:00,1.6322,1.6324,1.6321,1.6322,1246599990.0
2007-08-16 17:49:00,1.6323,1.6324,1.6321,1.6324,1246599990.0
2007-08-16 17:50:00,1.6323,1.6323,1.6318,1.6319,1246599990.0
2007-08-16 17:51:00,1.6318,1.632,1.6317,1.6319,1246599990.0
2007-08-16 17:52:00,1.632,1.632,1.6316,1.6317,1246599990.0
2007-08-16 17:53:00,1.6318,1.632,1.6315,1.632,1246599990.0
2007-08-16 17:54:00,1.6321,1.6323,1.6319,1.6321,1246599990.0
2007-08-16 17:55:00,1.6322,1.6326,1.6322,1.6326,1246599990.0
2007-08-16 17:56:00,1.6327,1.6328,1.6324,1.6327,1246599990.0
2007-08-16 17:57:00,1.6328,1.6328,1.632,1.6326,1652199981.0
2007-08-16 17:58:00,1.6325,1.6327,1.6325,1.6325,1652199981.0
2007-08-16 17:59:00,1.6326,1.6326,1.6322,1.6323,1652199981.0
2007-08-16 18:00:00,1.6322,1.6322,1.6314,1.6314,1652199981.0
2007-08-16 18:01:00,1.6313,1.6313,1.6308,1.631,1652199981.0
2007-08-16 18:02:00,1.6309,1.6312,1.6308,1.631,1652199981.0
2007-08-16 18:03:00,1.6309,1.6311,1.6309,1.631,1652199981.0
2007-08-16 18:04:00,1.6312,1.6316,1.6311,1.6314,1652199981.0
2007-08-16 18:05:00,1.6313,1.6313,1.631,1.6312,1652199981.0
2007-08-16 18:06:00,1.6311,1.6311,1.6305,1.6307,1652199981.0
2007-08-16 18:07:00,1.6306,1.6307,1.6293,1.6293,1652199981.0
2007-08-16 18:08:00,1.6292,1.6292,1.6279,1.628,1652199981.0
2007-08-16 18:09:00,1.6281,1.629,1.628,1.629,1652199981.0
2007-08-16 18:10:00,1.6288,1.6305,1.6288,1.6294,1652199981.0
2007-08-16 18:11:00,1.6295,1.6301,1.6291,1.6296,1652199981.0
2007-08-16 18:12:00,1.6295,1.6297,1.6289,1.629,1652199981.0
2007-08-16 18:13:00,1.6289,1.6296,1.6289,1.6289,1652199981.0
2007-08-16 18:14:00,1.629,1.6299,1.629,1.6295,1652199981.0
2007-08-16 18:15:00,1.6294,1.6294,1.6294,1.6294,1652199981.0
2007-08-16 18:16:00,1.6297,1.63,1.6294,1.63,1652199981.0
2007-08-16 18:17:00,1.6301,1.6301,1.6291,1.6291,1652199981.0
2007-08-16 18:18:00,1.6291,1.6294,1.6291,1.6292,1652199981.0
2007-08-16 18:19:00,1.6292,1.6292,1.6286,1.6288,1505100000.0
2007-08-16 18:20:00,1.6289,1.6295,1.6285,1.6287,1505100000.0
2007-08-16 18:21:00,1.6288,1.6295,1.6285,1.6294,1505100000.0
2007-08-16 18:22:00,1.6297,1.6297,1.6293,1.6293,1505100000.0
2007-08-16 18:23:00,1.6294,1.6302,1.6294,1.6301,1505100000.0
2007-08-16 18:24:00,1.6302,1.6303,1.6289,1.6299,1505100000.0
2007-08-16 18:25:00,1.6297,1.6298,1.6296,1.6297,1505100000.0
2007-08-16 18:26:00,1.6297,1.6298,1.6297,1.6298,190400001.0
2007-08-16 18:27:00,1.62985,1.6302,1.62985,1.6301,1642299989.0
2007-08-16 18:28:00,1.6301,1.6302,1.6298,1.6301,1666399994.0
2007-08-16 18:29:00,1.6301,1.6303,1.63,1.6301,1700299987.0
2007-08-16 18:30:00,1.6302,1.6302,1.6291,1.6294,1726899990.0
2007-08-16 18:31:00,1.62925,1.6293,1.6282,1.6288,1726899990.0
2007-08-16 18:32:00,1.6287,1.63,1.6287,1.6293,1852099996.0
2007-08-16 18:33:00,1.6294,1.6299,1.6294,1.6298,1852099996.0
2007-08-16 18:34:00,1.6298,1.63,1.6297,1.6297,198800004.0
2007-08-16 18:35:00,1.6297,1.6299,1.6297,1.6298,783299997.0
2007-08-16 18:36:00,1.6296,1.6298,1.6294,1.6297,1838800000.0
2007-08-16 18:37:00,1.6296,1.6297,1.6292,1.6294,1838800000.0
2007-08-16 18:38:00,1.6293,1.6295,1.62905,1.62915,1909599982.0
2007-08-16 18:39:00,1.62915,1.6296,1.62915,1.6294,1684300025.0
2007-08-16 18:40:00,1.6294,1.6294,1.6288,1.6288,1976399995.0
2007-08-16 18:41:00,1.6287,1.6289,1.6285,1.6287,1976399995.0
2007-08-16 18:42:00,1.6288,1.6295,1.6285,1.6285,1976399995.0
2007-08-16 18:43:00,1.6286,1.6286,1.6278,1.6281,1976399995.0
2007-08-16 18:44:00,1.6282,1.6285,1.6276,1.6277,1976399995.0
2007-08-16 18:45:00,1.6276,1.6278,1.6274,1.6277,1976399995.0
2007-08-16 18:46:00,1.6276,1.6284,1.6276,1.6278,1976399995.0
2007-08-16 18:47:00,1.6279,1.6279,1.6266,1.6272,1976399995.0
2007-08-16 18:48:00,1.6273,1.6278,1.6272,1.6277,1976399995.0
2007-08-16 18:49:00,1.6276,1.6279,1.6274,1.6275,1976399995.0
2007-08-16 18:50:00,1.6276,1.628,1.6275,1.628,1976399995.0
2007-08-16 18:51:00,1.6281,1.6282,1.6276,1.6278,1976399995.0
2007-08-16 18:52:00,1.6276,1.6278,1.627,1.6276,1976399995.0
2007-08-16 18:53:00,1.6274,1.6275,1.6266,1.6267,1263199999.0
2007-08-16 18:54:00,1.6266,1.6268,1.6264,1.6267,1263199999.0
2007-08-16 18:55:00,1.6266,1.6267,1.6264,1.6265,1263199999.0
2007-08-16 18:56:00,1.6264,1.6266,1.6262,1.6264,1263199999.0
2007-08-16 18:57:00,1.6263,1.6265,1.6254,1.6259,1263199999.0
2007-08-16 18:58:00,1.626,1.6264,1.6258,1.626,1263199999.0
2007-08-16 18:59:00,1.6259,1.6266,1.6259,1.626,1263199999.0
2007-08-16 19:00:00,1.6258,1.6262,1.6258,1.6259,1263199999.0
2007-08-16 19:01:00,1.626,1.6264,1.6259,1.6262,1263199999.0
2007-08-16 19:02:00,1.6264,1.6273,1.6263,1.627,1263199999.0
2007-08-16 19:03:00,1.6269,1.6271,1.6266,1.6271,1263199999.0
2007-08-16 19:04:00,1.6272,1.6272,1.6269,1.6269,1263199999.0
2007-08-16 19:05:00,1.6268,1.6271,1.6268,1.627,1263199999.0
2007-08-16 19:06:00,1.6269,1.6275,1.6269,1.6274,1263199999.0
2007-08-16 19:07:00,1.6276,1.6276,1.627,1.627,1263199999.0
2007-08-16 19:08:00,1.6271,1.6272,1.6269,1.6269,1263199999.0
2007-08-16 19:09:00,1.627,1.6272,1.6269,1.6271,1263199999.0
2007-08-16 19:10:00,1.6271,1.6273,1.627,1.627,1263199999.0
2007-08-16 19:11:00,1.6271,1.6272,1.627,1.627,782500002.0
2007-08-16 19:12:00,1.6271,1.6283,1.6271,1.6282,782500002.0
2007-08-16 19:13:00,1.6283,1.6286,1.6283,1.6285,782500002.0
2007-08-16 19:14:00,1.6284,1.6285,1.6283,1.6283,782500002.0
2007-08-16 19:15:00,1.6284,1.6286,1.6282,1.6284,782500002.0
2007-08-16 19:16:00,1.6283,1.6283,1.6278,1.6278,782500002.0
2007-08-16 19:17:00,1.6279,1.6283,1.6278,1.6282,782500002.0
2007-08-16 19:18:00,1.6283,1.6295,1.6283,1.6289,782500002.0
2007-08-16 19:19:00,1.6288,1.6295,1.6286,1.6295,782500002.0
2007-08-16 19:20:00,1.6296,1.6301,1.6292,1.6293,782500002.0
2007-08-16 19:21:00,1.6292,1.6292,1.6284,1.6287,782500002.0
2007-08-16 19:22:00,1.6288,1.6289,1.6286,1.6286,782500002.0
2007-08-16 19:23:00,1.6285,1.6287,1.628,1.628,782500002.0
2007-08-16 19:24:00,1.6281,1.6282,1.6277,1.628,782500002.0
2007-08-16 19:25:00,1.6281,1.6282,1.628,1.6282,782500002.0
2007-08-16 19:26:00,1.6283,1.6283,1.6279,1.628,782500002.0
2007-08-16 19:27:00,1.6279,1.6279,1.6273,1.6276,782500002.0
2007-08-16 19:28:00,1.6275,1.6277,1.6273,1.6275,782500002.0
2007-08-16 19:29:00,1.6274,1.6274,1.627,1.627,782500002.0
2007-08-16 19:30:00,1.6271,1.6277,1.627,1.6275,782500002.0
2007-08-16 19:31:00,1.6276,1.6277,1.6274,1.6275,782500002.0
2007-08-16 19:32:00,1.6272,1.6278,1.6269,1.6278,782500002.0
2007-08-16 19:33:00,1.6277,1.6279,1.6274,1.6279,782500002.0
2007-08-16 19:34:00,1.6277,1.628,1.6272,1.6272,782500002.0
2007-08-16 19:35:00,1.6273,1.6279,1.6272,1.6279,782500002.0
2007-08-16 19:36:00,1.628,1.6287,1.628,1.6285,782500002.0
2007-08-16 19:37:00,1.6284,1.6291,1.6284,1.6287,782500002.0
2007-08-16 19:38:00,1.6285,1.6287,1.628,1.6285,782500002.0
2007-08-16 19:39:00,1.6287,1.6295,1.6286,1.6291,782500002.0
2007-08-16 19:40:00,1.629,1.6297,1.6288,1.6297,782500002.0
2007-08-16 19:41:00,1.6298,1.6298,1.629,1.6294,782500002.0
2007-08-16 19:42:00,1.6291,1.6294,1.6289,1.6293,782500002.0
2007-08-16 19:43:00,1.6292,1.6298,1.6291,1.6296,782500002.0
2007-08-16 19:44:00,1.6297,1.6297,1.6295,1.6295,782500002.0
2007-08-16 19:45:00,1.6294,1.6294,1.6284,1.6285,782500002.0
2007-08-16 19:46:00,1.6284,1.6286,1.6274,1.628,782500002.0
2007-08-16 19:47:00,1.6281,1.6286,1.628,1.6284,782500002.0
2007-08-16 19:48:00,1.6285,1.6292,1.6276,1.6276,782500002.0
2007-08-16 19:49:00,1.6277,1.6279,1.6274,1.6279,782500002.0
2007-08-16 19:50:00,1.6277,1.6282,1.6275,1.6278,782500002.0
2007-08-16 19:51:00,1.6277,1.6286,1.6277,1.6286,782500002.0
2007-08-16 19:52:00,1.6287,1.6295,1.6287,1.6294,782500002.0
2007-08-16 19:53:00,1.6293,1.6299,1.6293,1.6299,782500002.0
2007-08-16 19:54:00,1.6297,1.6298,1.6292,1.6295,782500002.0
2007-08-16 19:55:00,1.6296,1.6298,1.6293,1.6296,782500002.0
2007-08-16 19:56:00,1.6297,1.6299,1.6293,1.6298,782500002.0
2007-08-16 19:57:00,1.6297,1.6297,1.6291,1.6295,782500002.0
2007-08-16 19:58:00,1.62935,1.6299,1.6292,1.6299,782500002.0
2007-08-16 19:59:00,1.63,1.6302,1.6295,1.6302,1795599994.0
2007-08-16 20:00:00,1.6301,1.6302,1.6297,1.6297,1795599994.0
2007-08-16 20:01:00,1.6295,1.6295,1.6289,1.6294,1795599994.0
2007-08-16 20:02:00,1.6295,1.6301,1.6295,1.63,1795599994.0
2007-08-16 20:03:00,1.6301,1.6308,1.63,1.6308,1795599994.0
2007-08-16 20:04:00,1.6306,1.6312,1.6306,1.6309,1795599994.0
2007-08-16 20:05:00,1.631,1.631,1.6302,1.6304,1795599994.0
2007-08-16 20:06:00,1.6305,1.6307,1.6303,1.6305,1795599994.0
2007-08-16 20:07:00,1.6306,1.6307,1.6304,1.6305,1795599994.0
2007-08-16 20:08:00,1.6304,1.6305,1.63,1.63,1795599994.0
2007-08-16 20:09:00,1.6299,1.63,1.6297,1.63,1795599994.0
2007-08-16 20:10:00,1.6298,1.6299,1.6296,1.6298,1795599994.0
2007-08-16 20:11:00,1.6298,1.6301,1.6293,1.6296,1462200003.0
2007-08-16 20:12:00,1.6294,1.6295,1.6291,1.6294,1462200003.0
2007-08-16 20:13:00,1.6295,1.6302,1.6294,1.6301,1462200003.0
2007-08-16 20:14:00,1.63,1.631,1.63,1.6309,1462200003.0
2007-08-16 20:15:00,1.6308,1.6312,1.6308,1.6312,1462200003.0
2007-08-16 20:16:00,1.6313,1.6315,1.6312,1.6313,1462200003.0
2007-08-16 20:17:00,1.6315,1.6315,1.6307,1.6308,1462200003.0
2007-08-16 20:18:00,1.6306,1.631,1.6295,1.6298,1462200003.0
2007-08-16 20:19:00,1.6296,1.6307,1.6296,1.6307,1462200003.0
2007-08-16 20:20:00,1.6306,1.6311,1.6303,1.6303,1462200003.0
2007-08-16 20:21:00,1.6301,1.63045,1.6301,1.63045,1462200003.0
2007-08-16 20:22:00,1.6304,1.6306,1.6299,1.6299,1053700000.0
2007-08-16 20:23:00,1.6299,1.6299,1.6281,1.6283,1865700004.0
2007-08-16 20:24:00,1.6284,1.6293,1.6282,1.629,1865700004.0
2007-08-16 20:25:00,1.6291,1.6298,1.6291,1.6296,1269799979.0
2007-08-16 20:26:00,1.6294,1.6294,1.6289,1.6292,1269799979.0
2007-08-16 20:27:00,1.6291,1.6293,1.6291,1.62925,1269799979.0
2007-08-16 20:28:00,1.6294,1.6298,1.6291,1.6292,1821600007.0
2007-08-16 20:29:00,1.6292,1.62985,1.6292,1.6295,1821600007.0
2007-08-16 20:30:00,1.62945,1.6295,1.6289,1.6289,1192600008.0
2007-08-16 20:31:00,1.629,1.6292,1.6284,1.6289,1660100007.0
2007-08-16 20:32:00,1.629,1.6291,1.6285,1.6287,1660100007.0
2007-08-16 20:33:00,1.6286,1.629,1.6283,1.629,1660100007.0
2007-08-16 20:34:00,1.629,1.63,1.6289,1.63,1660100007.0
2007-08-16 20:35:00,1.63,1.6302,1.6295,1.6295,1866000020.0
2007-08-16 20:36:00,1.6293,1.6295,1.6288,1.6295,1866000020.0
2007-08-16 20:37:00,1.6295,1.6301,1.6293,1.6297,996000003.0
2007-08-16 20:38:00,1.6297,1.62985,1.6295,1.62985,996000003.0
2007-08-16 20:39:00,1.6298,1.6299,1.6296,1.6297,1284800022.0
2007-08-16 20:40:00,1.6297,1.6297,1.6295,1.6297,1658400020.0
2007-08-16 20:41:00,1.6297,1.6297,1.6293,1.6295,1298100010.0
2007-08-16 20:42:00,1.6294,1.6295,1.6293,1.6294,1298100010.0
2007-08-16 20:43:00,1.6294,1.6296,1.6293,1.6294,565600003.0
2007-08-16 20:44:00,1.6296,1.6297,1.6294,1.6297,1966700003.0
2007-08-16 20:45:00,1.6297,1.6302,1.6297,1.6301,1622600005.0
2007-08-16 20:46:00,1.6301,1.6308,1.6301,1.6306,1217800002.0
2007-08-16 20:47:00,1.6305,1.6311,1.6305,1.631,1217800002.0
2007-08-16 20:48:00,1.63095,1.6312,1.6308,1.631,1217800002.0
2007-08-16 20:49:00,1.6308,1.63115,1.6307,1.6307,1351299989.0
2007-08-16 20:50:00,1.6308,1.6311,1.6303,1.6311,1955499991.0
2007-08-16 20:51:00,1.631,1.6311,1.63,1.6301,1955499991.0
2007-08-16 20:52:00,1.6305,1.6306,1.6301,1.6303,1401199995.0
2007-08-16 20:53:00,1.6304,1.6304,1.6298,1.63,1401199995.0
2007-08-16 20:54:00,1.6299,1.63,1.6296,1.6297,1401199995.0
2007-08-16 20:55:00,1.6292,1.6302,1.6292,1.6299,1737400011.0
2007-08-16 20:56:00,1.63,1.6302,1.6296,1.6302,1737400011.0
2007-08-16 20:57:00,1.6301,1.6302,1.6298,1.6298,1737400011.0
2007-08-16 20:58:00,1.6297,1.6297,1.6295,1.6295,1737400011.0
2007-08-16 20:59:00,1.6294,1.6295,1.6284,1.6286,1601899964.0
2007-08-16 21:00:00,1.628,1.6288,1.6279,1.6285,1601899964.0
2007-08-16 21:01:00,1.6286,1.6287,1.6283,1.62835,1601899964.0
2007-08-16 21:02:00,1.6285,1.6288,1.6284,1.6287,1771100020.0
2007-08-16 21:03:00,1.6286,1.6286,1.6282,1.6283,1771100020.0
2007-08-16 21:04:00,1.6285,1.6288,1.6285,1.6287,1771100020.0
2007-08-16 21:05:00,1.6285,1.62855,1.62835,1.62835,1771100020.0
2007-08-16 21:06:00,1.6285,1.6286,1.6282,1.6284,2067600006.0
2007-08-16 21:07:00,1.6283,1.6284,1.6272,1.6275,2067600006.0
2007-08-16 21:08:00,1.6275,1.6277,1.6271,1.6277,2067600006.0
2007-08-16 21:09:00,1.6276,1.6276,1.6268,1.6268,1391400008.0
2007-08-16 21:10:00,1.62685,1.6276,1.62685,1.6276,1391400008.0
2007-08-16 21:11:00,1.6274,1.6276,1.6271,1.6272,991599998.0
2007-08-16 21:12:00,1.6273,1.6273,1.6268,1.627,991599998.0
2007-08-16 21:13:00,1.6269,1.6276,1.6268,1.6276,991599998.0
2007-08-16 21:14:00,1.6275,1.6286,1.6275,1.6285,991599998.0
2007-08-16 21:15:00,1.6283,1.6284,1.6273,1.628,991599998.0
2007-08-16 21:16:00,1.6282,1.6287,1.6282,1.6284,991599998.0
2007-08-16 21:17:00,1.6284,1.6288,1.6284,1.6287,991599998.0
2007-08-16 21:18:00,1.6287,1.6288,1.6271,1.6277,1929899986.0
2007-08-16 21:19:00,1.6277,1.6278,1.62755,1.6277,1647599957.0
2007-08-16 21:20:00,1.6277,1.628,1.6275,1.6279,1977499980.0
2007-08-16 21:21:00,1.6279,1.6281,1.6278,1.628,568699998.0
2007-08-16 21:22:00,1.628,1.6284,1.6279,1.628,1356899992.0
2007-08-16 21:23:00,1.628,1.6283,1.6277,1.6283,1405000010.0
2007-08-16 21:24:00,1.6282,1.6284,1.6278,1.6282,1323500005.0
2007-08-16 21:25:00,1.6282,1.6285,1.6282,1.6283,907799998.0
2007-08-16 21:26:00,1.6284,1.6285,1.6279,1.6283,1250099990.0
2007-08-16 21:27:00,1.6282,1.6293,1.6282,1.6292,986399991.0
2007-08-16 21:28:00,1.6292,1.63,1.6292,1.6295,816799996.0
2007-08-16 21:29:00,1.6295,1.6298,1.6295,1.62965,955599995.0
2007-08-16 21:30:00,1.6297,1.6299,1.6297,1.6298,477100002.0
2007-08-16 21:31:00,1.62975,1.6304,1.6297,1.63,2087900008.0
2007-08-16 21:32:00,1.63,1.6303,1.6294,1.6296,1535600010.0
2007-08-16 21:33:00,1.6295,1.62955,1.62855,1.62925,1535600010.0
2007-08-16 21:34:00,1.62925,1.62965,1.6291,1.6291,579999998.0
2007-08-16 21:35:00,1.6291,1.6294,1.6291,1.62925,458899995.0
2007-08-16 21:36:00,1.6293,1.6294,1.629,1.6292,1233299965.0
2007-08-16 21:37:00,1.6292,1.6295,1.6289,1.6291,1820299986.0
2007-08-16 21:38:00,1.6291,1.6295,1.629,1.6291,1912600002.0
2007-08-16 21:39:00,1.6291,1.6294,1.629,1.629,889099996.0
2007-08-16 21:40:00,1.6289,1.6289,1.6287,1.6287,1181900000.0
2007-08-16 21:41:00,1.6287,1.629,1.6287,1.6289,1045100013.0
2007-08-16 21:42:00,1.6289,1.6294,1.6285,1.6293,1752300008.0
2007-08-16 21:43:00,1.6295,1.6302,1.6295,1.6302,1317699992.0
2007-08-16 21:44:00,1.6302,1.6303,1.6297,1.6297,1317699992.0
2007-08-16 21:45:00,1.6298,1.6302,1.629,1.6298,1314099991.0
2007-08-16 21:46:00,1.6298,1.6303,1.6294,1.6298,1928800002.0
2007-08-16 21:47:00,1.6298,1.6303,1.6296,1.6303,1217600010.0
2007-08-16 21:48:00,1.6303,1.6309,1.6301,1.6309,1439799986.0
2007-08-16 21:49:00,1.631,1.6312,1.6306,1.6312,1788000015.0
2007-08-16 21:50:00,1.6311,1.6312,1.6309,1.6311,1788000015.0
2007-08-16 21:51:00,1.631,1.6314,1.6309,1.6311,1788000015.0
2007-08-16 21:52:00,1.6311,1.6311,1.6305,1.6305,1944399981.0
2007-08-16 21:53:00,1.6305,1.6312,1.6305,1.6309,1526800004.0
2007-08-16 21:54:00,1.6311,1.6317,1.6309,1.6311,1526800004.0
2007-08-16 21:55:00,1.6311,1.6312,1.6309,1.6311,311399998.0
2007-08-16 21:56:00,1.6312,1.6316,1.6309,1.6315,605200000.0
2007-08-16 21:57:00,1.6313,1.6327,1.6313,1.6321,605200000.0
2007-08-16 21:58:00,1.6321,1.6324,1.6319,1.6322,605200000.0
2007-08-16 21:59:00,1.6321,1.6323,1.632,1.6323,1181700006.0
2007-08-16 22:00:00,1.6323,1.6328,1.6323,1.6327,742300000.0
2007-08-16 22:01:00,1.6327,1.6328,1.6324,1.6328,1730199972.0
2007-08-16 22:02:00,1.6326,1.6338,1.6326,1.6338,2023700005.0
2007-08-16 22:03:00,1.6338,1.634,1.6333,1.6333,2023700005.0
2007-08-16 22:04:00,1.6333,1.6333,1.6329,1.6329,969799999.0
2007-08-16 22:05:00,1.6329,1.633,1.6325,1.6326,1618400008.0
2007-08-16 22:06:00,1.6326,1.6327,1.6324,1.6327,1972300006.0
2007-08-16 22:07:00,1.6326,1.6327,1.6324,1.6325,1432600005.0
2007-08-16 22:08:00,1.6324,1.6325,1.6318,1.6324,1432600005.0
2007-08-16 22:09:00,1.6325,1.6326,1.6322,1.6323,1667799989.0
2007-08-16 22:10:00,1.6323,1.6325,1.6323,1.6324,347599999.0
2007-08-16 22:11:00,1.6325,1.6325,1.6321,1.6324,758200017.0
2007-08-16 22:12:00,1.6324,1.6324,1.6324,1.6324,300000000.0
2007-08-16 22:13:00,1.6324,1.6327,1.6324,1.6326,1009299999.0
2007-08-16 22:14:00,1.6327,1.6332,1.6326,1.6329,719199998.0
2007-08-16 22:15:00,1.6329,1.6329,1.6327,1.6328,528499992.0
2007-08-16 22:16:00,1.6327,1.6328,1.6325,1.6327,644600000.0
2007-08-16 22:17:00,1.6327,1.6329,1.6324,1.6326,1256500004.0
2007-08-16 22:18:00,1.6327,1.6331,1.6326,1.633,1549300009.0
2007-08-16 22:19:00,1.633,1.6339,1.633,1.6337,1706999998.0
2007-08-16 22:20:00,1.6334,1.6338,1.63265,1.6337,1584199978.0
2007-08-16 22:21:00,1.6337,1.6337,1.6326,1.6333,873700001.0
2007-08-16 22:22:00,1.6333,1.6335,1.6333,1.6334,120999999.0
2007-08-16 22:23:00,1.6334,1.6336,1.633,1.6331,1576399995.0
2007-08-16 22:24:00,1.6331,1.6335,1.6331,1.6334,199999999.0
2007-08-16 22:25:00,1.6334,1.6335,1.6334,1.6335,464300006.0
2007-08-16 22:26:00,1.6335,1.6335,1.6332,1.6333,349600006.0
2007-08-16 22:27:00,1.6334,1.6335,1.6333,1.6335,460800007.0
2007-08-16 22:28:00,1.6335,1.6335,1.6331,1.6333,714300000.0
2007-08-16 22:29:00,1.6333,1.6334,1.6332,1.6334,785500021.0
2007-08-16 22:30:00,1.6334,1.6334,1.6332,1.6332,273800006.0
2007-08-16 22:31:00,1.6333,1.6334,1.6333,1.6334,100400004.0
2007-08-16 22:32:00,1.6334,1.6334,1.6333,1.6333,100400004.0
2007-08-16 22:33:00,1.6332,1.6333,1.6331,1.6331,518300017.0
2007-08-16 22:34:00,1.6332,1.6333,1.633,1.6332,439200006.0
2007-08-16 22:35:00,1.6331,1.6332,1.6328,1.6331,920400012.0
2007-08-16 22:36:00,1.6331,1.6331,1.633,1.6331,154400000.0
2007-08-16 22:37:00,1.6331,1.6332,1.633,1.633,190799999.0
2007-08-16 22:38:00,1.633,1.6331,1.6329,1.6331,421400001.0
2007-08-16 22:39:00,1.6331,1.6331,1.6329,1.633,1018700004.0
2007-08-16 22:40:00,1.6331,1.6332,1.6329,1.6332,279500000.0
2007-08-16 22:41:00,1.6332,1.6332,1.633,1.633,58100001.0
2007-08-16 22:42:00,1.6331,1.6331,1.633,1.633,205100005.0
2007-08-16 22:43:00,1.633,1.6332,1.633,1.6332,91000002.0
2007-08-16 22:44:00,1.6331,1.6332,1.6331,1.6332,337000002.0
2007-08-16 22:45:00,1.6331,1.6332,1.633,1.6331,545900004.0
2007-08-16 22:46:00,1.6331,1.6338,1.633,1.6332,690700012.0
2007-08-16 22:47:00,1.6332,1.6332,1.6332,1.6332,49100000.0
2007-08-16 22:48:00,1.6331,1.6332,1.6331,1.6332,214500004.0
2007-08-16 22:49:00,1.6331,1.6332,1.6331,1.6332,172200004.0
2007-08-16 22:50:00,1.6333,1.6334,1.6332,1.6334,145000006.0
2007-08-16 22:51:00,1.6334,1.6334,1.6333,1.6334,243900001.0
2007-08-16 22:52:00,1.6334,1.6337,1.6329,1.6332,404100005.0
2007-08-16 22:53:00,1.6332,1.6332,1.6329,1.6329,385599999.0
2007-08-16 22:54:00,1.6329,1.633,1.6329,1.633,255000000.0
2007-08-16 22:55:00,1.633,1.633,1.6324,1.6326,300300005.0
2007-08-16 22:56:00,1.6326,1.6331,1.6326,1.633,696700004.0
2007-08-16 22:57:00,1.633,1.633,1.6329,1.633,321600000.0
2007-08-16 22:58:00,1.633,1.633,1.6329,1.633,191900001.0
2007-08-16 22:59:00,1.633,1.6331,1.6328,1.6329,274800003.0
2007-08-16 23:00:00,1.6329,1.6331,1.6328,1.6328,108200002.0
2007-08-16 23:01:00,1.6331,1.6331,1.6328,1.6328,64599999.0
2007-08-16 23:02:00,1.63271,1.63294,1.6322,1.63281,591200004.0
2007-08-16 23:03:00,1.6329,1.6329,1.6317,1.6317,65299999.0
2007-08-16 23:04:00,1.63257,1.63257,1.6324,1.6325,91500000.0
2007-08-16 23:05:00,1.6325,1.6326,1.6322,1.6324,550399999.0
2007-08-16 23:06:00,1.6324,1.6327,1.6324,1.6327,498200004.0
2007-08-16 23:07:00,1.6327,1.633,1.6326,1.633,379900003.0
2007-08-16 23:08:00,1.633,1.6331,1.6326,1.6329,366200000.0
2007-08-16 23:09:00,1.6329,1.6329,1.6326,1.6329,220699996.0
2007-08-16 23:10:00,1.6328,1.6328,1.6324,1.6326,406999995.0
2007-08-16 23:11:00,1.6326,1.6329,1.6324,1.6328,900700003.0
2007-08-16 23:12:00,1.6329,1.6329,1.6326,1.6326,275100004.0
2007-08-16 23:13:00,1.6326,1.6326,1.6321,1.6325,116200003.0
2007-08-16 23:14:00,1.6325,1.6325,1.6325,1.6325,114600003.0
2007-08-16 23:15:00,1.6325,1.6325,1.6324,1.6324,223199995.0
2007-08-16 23:16:00,1.6325,1.6326,1.6325,1.6325,218300001.0
2007-08-16 23:17:00,1.6325,1.6326,1.6325,1.6325,410200004.0
2007-08-16 23:18:00,1.6325,1.6329,1.6325,1.6329,425199999.0
2007-08-16 23:19:00,1.6329,1.633,1.6321,1.63275,523700001.0
2007-08-16 23:20:00,1.6321,1.6321,1.6319,1.632,145800000.0
2007-08-16 23:21:00,1.632,1.6322,1.632,1.6322,233499999.0
2007-08-16 23:22:00,1.6322,1.6327,1.6321,1.6327,322100000.0
2007-08-16 23:23:00,1.6325,1.633,1.6318,1.6326,654099994.0
2007-08-16 23:24:00,1.6326,1.6327,1.6325,1.6325,206899998.0
2007-08-16 23:25:00,1.6326,1.6328,1.6325,1.6326,341599999.0
2007-08-16 23:26:00,1.6326,1.6326,1.6326,1.6326,138200000.0
2007-08-16 23:27:00,1.6326,1.6326,1.6325,1.6326,362599999.0
2007-08-16 23:28:00,1.6326,1.6326,1.6325,1.6326,238400002.0
2007-08-16 23:29:00,1.6326,1.6326,1.6326,1.6326,88000000.0
2007-08-16 23:30:00,1.6326,1.6326,1.6326,1.6326,21600000.0
2007-08-16 23:31:00,1.6326,1.6327,1.6326,1.6326,376099998.0
2007-08-16 23:32:00,1.6325,1.6328,1.6325,1.6328,344199995.0
2007-08-16 23:33:00,1.6326,1.63275,1.6321,1.6321,79300000.0
2007-08-16 23:34:00,1.6326,1.6329,1.6319,1.6328,233199999.0
2007-08-16 23:35:00,1.6328,1.6331,1.6327,1.6329,875999998.0
2007-08-16 23:36:00,1.6329,1.633,1.6328,1.6329,309499997.0
2007-08-16 23:37:00,1.633,1.6333,1.6329,1.6333,865099992.0
2007-08-16 23:38:00,1.6333,1.6336,1.6331,1.6335,642599999.0
2007-08-16 23:39:00,1.6337,1.6339,1.6331,1.6339,795600000.0
2007-08-16 23:40:00,1.6339,1.6341,1.6339,1.634,424900000.0
2007-08-16 23:41:00,1.634,1.6341,1.6339,1.634,352999995.0
2007-08-16 23:42:00,1.6344,1.6344,1.634,1.6341,596900005.0
2007-08-16 23:43:00,1.6341,1.6342,1.6338,1.634,412399998.0
2007-08-16 23:44:00,1.634,1.6341,1.6337,1.6338,770500006.0
2007-08-16 23:45:00,1.6338,1.634,1.6336,1.6338,373499998.0
2007-08-16 23:46:00,1.6337,1.6337,1.6335,1.6337,758699998.0
2007-08-16 23:47:00,1.6338,1.634,1.6334,1.6336,731100000.0
2007-08-16 23:48:00,1.6336,1.6336,1.6335,1.6335,373900006.0
2007-08-16 23:49:00,1.6335,1.6335,1.6335,1.6335,93900003.0
2007-08-16 23:50:00,1.6336,1.6338,1.6335,1.6335,206200004.0
2007-08-16 23:51:00,1.6335,1.6336,1.6335,1.6336,129699999.0
2007-08-16 23:52:00,1.6336,1.6339,1.6334,1.6336,489399996.0
2007-08-16 23:53:00,1.6337,1.6337,1.6335,1.6336,442000006.0
2007-08-16 23:54:00,1.6336,1.6339,1.6336,1.6338,859800001.0
2007-08-16 23:55:00,1.6338,1.6341,1.6338,1.6339,387000004.0
2007-08-16 23:56:00,1.6339,1.6341,1.6339,1.634,471999998.0
2007-08-16 23:57:00,1.6341,1.6342,1.6339,1.6339,365299999.0
2007-08-16 23:58:00,1.6339,1.6341,1.6332,1.6339,486200000.0
2007-08-16 23:59:00,1.634,1.6341,1.634,1.6341,132699999.0
2007-08-17 00:00:00,1.634,1.6341,1.6338,1.634,732099999.0
2007-08-17 00:01:00,1.634,1.634,1.634,1.634,260099999.0
2007-08-17 00:02:00,1.634,1.6342,1.6339,1.6342,682600015.0
2007-08-17 00:03:00,1.6341,1.6342,1.634,1.6342,393100008.0
2007-08-17 00:04:00,1.6341,1.6343,1.634,1.6342,866900003.0
2007-08-17 00:05:00,1.6342,1.6342,1.634,1.6341,490800002.0
2007-08-17 00:06:00,1.6341,1.6342,1.634,1.6341,946700022.0
2007-08-17 00:07:00,1.6341,1.6342,1.6341,1.6342,228500007.0
2007-08-17 00:08:00,1.6342,1.6342,1.6341,1.6341,719400028.0
2007-08-17 00:09:00,1.6343,1.6343,1.6341,1.6342,562100001.0
2007-08-17 00:10:00,1.6342,1.6344,1.6342,1.6344,272900002.0
2007-08-17 00:11:00,1.6344,1.6344,1.6341,1.6342,418400000.0
2007-08-17 00:12:00,1.6342,1.6343,1.6341,1.6343,752400002.0
2007-08-17 00:13:00,1.6342,1.6342,1.6342,1.6342,49400000.0
2007-08-17 00:14:00,1.6342,1.6342,1.6342,1.6342,210900000.0
2007-08-17 00:15:00,1.6342,1.6343,1.6342,1.6342,150499999.0
2007-08-17 00:16:00,1.6343,1.6343,1.6341,1.6341,300299997.0
2007-08-17 00:17:00,1.6341,1.6341,1.6341,1.6341,113700000.0
2007-08-17 00:18:00,1.6341,1.6342,1.6341,1.6341,352800008.0
2007-08-17 00:19:00,1.6341,1.6341,1.6341,1.6341,22000000.0
2007-08-17 00:20:00,1.6341,1.6341,1.6341,1.6341,59500000.0
2007-08-17 00:21:00,1.63347,1.63405,1.63347,1.63405,102400000.0
2007-08-17 00:22:00,1.63305,1.63388,1.63288,1.63388,231199998.0
2007-08-17 00:23:00,1.6341,1.6341,1.6341,1.6341,1500000.0
2007-08-17 00:24:00,1.6341,1.6341,1.6336,1.6337,1102699997.0
2007-08-17 00:25:00,1.6338,1.6338,1.6338,1.6338,196100002.0
2007-08-17 00:26:00,1.63379,1.63386,1.63289,1.63356,502500000.0
2007-08-17 00:27:00,1.6338,1.634,1.6337,1.634,642800000.0
2007-08-17 00:28:00,1.6337,1.6338,1.6336,1.6338,778099984.0
2007-08-17 00:29:00,1.6338,1.6341,1.6337,1.6341,644899995.0
2007-08-17 00:30:00,1.6341,1.6342,1.6336,1.6339,1107600004.0
2007-08-17 00:31:00,1.634,1.6341,1.6339,1.6341,219700003.0
2007-08-17 00:32:00,1.6341,1.6341,1.6334,1.6334,1008799998.0
2007-08-17 00:33:00,1.6335,1.6336,1.6332,1.6333,1228199997.0
2007-08-17 00:34:00,1.6333,1.6334,1.6332,1.6333,1124700010.0
2007-08-17 00:35:00,1.6333,1.6335,1.6332,1.6333,927499997.0
2007-08-17 00:36:00,1.6333,1.6333,1.6333,1.6333,436200000.0
2007-08-17 00:37:00,1.6334,1.6335,1.6334,1.6334,120000000.0
2007-08-17 00:38:00,1.6334,1.6335,1.6333,1.6334,220800004.0
2007-08-17 00:39:00,1.6334,1.6335,1.6334,1.63345,191100000.0
2007-08-17 00:40:00,1.6336,1.6336,1.6335,1.6336,146399999.0
2007-08-17 00:41:00,1.6335,1.6336,1.6335,1.6335,199999999.0
2007-08-17 00:42:00,1.6335,1.6337,1.6335,1.6337,175999999.0
2007-08-17 00:43:00,1.6336,1.6338,1.6334,1.6334,1156699999.0
2007-08-17 00:44:00,1.6335,1.6337,1.6334,1.6335,332600007.0
2007-08-17 00:45:00,1.6335,1.6337,1.6335,1.6337,147099999.0
2007-08-17 00:46:00,1.6338,1.6338,1.6338,1.6338,800000.0
2007-08-17 00:47:00,1.6337,1.6338,1.6337,1.6338,25600000.0
2007-08-17 00:48:00,1.6337,1.6337,1.6337,1.6337,22400000.0
2007-08-17 00:49:00,1.6338,1.6338,1.6334,1.6334,1174300003.0
2007-08-17 00:50:00,1.6335,1.6336,1.6335,1.6336,101800000.0
2007-08-17 00:51:00,1.6336,1.6336,1.6335,1.6336,409399998.0
2007-08-17 00:52:00,1.6337,1.6338,1.6337,1.6338,382799999.0
2007-08-17 00:53:00,1.63375,1.6338,1.63375,1.6338,35200000.0
2007-08-17 00:54:00,1.6338,1.6338,1.6336,1.6337,640000003.0
2007-08-17 00:55:00,1.6337,1.6337,1.6336,1.6336,16000000.0
2007-08-17 00:56:00,1.6335,1.6337,1.6334,1.6335,1499100002.0
2007-08-17 00:57:00,1.6335,1.6337,1.6335,1.6336,612500001.0
2007-08-17 00:58:00,1.6336,1.6337,1.6336,1.6336,177699998.0
2007-08-17 00:59:00,1.6337,1.6338,1.6336,1.6337,350900000.0
2007-08-17 01:00:00,1.6337,1.6338,1.6336,1.63365,1002599986.0
2007-08-17 01:01:00,1.6337,1.6338,1.6336,1.6338,416199999.0
2007-08-17 01:02:00,1.6338,1.6338,1.6337,1.6337,889799994.0
2007-08-17 01:03:00,1.6339,1.6339,1.6335,1.6335,1118000001.0
2007-08-17 01:04:00,1.6334,1.6337,1.6334,1.6337,1118000001.0
2007-08-17 01:05:00,1.6336,1.6336,1.6329,1.63305,1095799990.0
2007-08-17 01:06:00,1.6331,1.6337,1.6331,1.6335,811699998.0
2007-08-17 01:07:00,1.6336,1.6337,1.6334,1.6335,907199996.0
2007-08-17 01:08:00,1.6335,1.6335,1.6333,1.6334,206200001.0
2007-08-17 01:09:00,1.6334,1.6335,1.6329,1.6329,746199995.0
2007-08-17 01:10:00,1.63295,1.63325,1.63285,1.6332,1076100007.0
2007-08-17 01:11:00,1.6332,1.6332,1.6329,1.6331,727499999.0
2007-08-17 01:12:00,1.633,1.6334,1.6326,1.6329,1370899985.0
2007-08-17 01:13:00,1.63295,1.6332,1.6327,1.6332,1037899986.0
2007-08-17 01:14:00,1.6332,1.6334,1.633,1.6332,1181500001.0
2007-08-17 01:15:00,1.6331,1.6335,1.6326,1.633,1451700012.0
2007-08-17 01:16:00,1.633,1.6332,1.6329,1.633,672400002.0
2007-08-17 01:17:00,1.6331,1.6334,1.6324,1.6331,871399995.0
2007-08-17 01:18:00,1.6329,1.6333,1.6329,1.6333,71299999.0
2007-08-17 01:19:00,1.63332,1.63338,1.6332,1.63338,440000002.0
2007-08-17 01:20:00,1.63345,1.63345,1.6332,1.6333,392700005.0
2007-08-17 01:21:00,1.6333,1.63375,1.6333,1.63375,575199999.0
2007-08-17 01:22:00,1.6337,1.6337,1.63335,1.6334,319399999.0
2007-08-17 01:23:00,1.6334,1.63355,1.6333,1.6335,619100001.0
2007-08-17 01:24:00,1.63345,1.634,1.63345,1.6337,124500001.0
2007-08-17 01:25:00,1.63359,1.63365,1.63346,1.63365,1528099989.0
2007-08-17 01:26:00,1.6336,1.6336,1.6333,1.6334,478900004.0
2007-08-17 01:27:00,1.63345,1.63355,1.6334,1.6334,323300008.0
2007-08-17 01:28:00,1.63355,1.63365,1.6332,1.6333,525799998.0
2007-08-17 01:29:00,1.6335,1.63355,1.6332,1.6332,417499994.0
2007-08-17 01:30:00,1.6334,1.6334,1.6329,1.6333,533000001.0
2007-08-17 01:31:00,1.6333,1.6333,1.6323,1.6327,473700005.0
2007-08-17 01:32:00,1.6326,1.63325,1.6324,1.6331,590299995.0
2007-08-17 01:33:00,1.6332,1.6332,1.633,1.6331,503500020.0
2007-08-17 01:34:00,1.6332,1.6333,1.6329,1.6329,807099996.0
2007-08-17 01:35:00,1.6329,1.6329,1.6327,1.6327,387200001.0
2007-08-17 01:36:00,1.6327,1.6327,1.6326,1.6327,650900006.0
2007-08-17 01:37:00,1.6327,1.6328,1.6327,1.63275,384199997.0
2007-08-17 01:38:00,1.63275,1.6328,1.63275,1.6328,126299998.0
2007-08-17 01:39:00,1.6328,1.6328,1.6328,1.6328,222600000.0
2007-08-17 01:40:00,1.6328,1.63285,1.6327,1.6327,603099991.0
2007-08-17 01:41:00,1.6328,1.6332,1.6328,1.6328,736499998.0
2007-08-17 01:42:00,1.6329,1.6331,1.6327,1.6327,482100004.0
2007-08-17 01:43:00,1.63285,1.63285,1.6327,1.6327,67799999.0
2007-08-17 01:44:00,1.6328,1.6328,1.6328,1.6328,247099995.0
2007-08-17 01:45:00,1.6328,1.633,1.6328,1.6329,103699999.0
2007-08-17 01:46:00,1.63295,1.63295,1.63295,1.63295,6400000.0
2007-08-17 01:47:00,1.633,1.6333,1.6328,1.6332,376300000.0
2007-08-17 01:48:00,1.6333,1.6335,1.6333,1.6335,98600000.0
2007-08-17 01:49:00,1.6335,1.6335,1.6334,1.6334,472099999.0
2007-08-17 01:50:00,1.6334,1.6336,1.6334,1.6335,341799999.0
2007-08-17 01:51:00,1.6335,1.6336,1.6333,1.6334,287400000.0
2007-08-17 01:52:00,1.6334,1.6335,1.6334,1.6334,128100005.0
2007-08-17 01:53:00,1.6334,1.6335,1.6333,1.6333,931800028.0
2007-08-17 01:54:00,1.6333,1.6334,1.63265,1.633,912100005.0
2007-08-17 01:55:00,1.633,1.633,1.6327,1.6329,98000002.0
2007-08-17 01:56:00,1.6329,1.6335,1.6329,1.6335,629399996.0
2007-08-17 01:57:00,1.6335,1.6337,1.6333,1.6335,980000007.0
2007-08-17 01:58:00,1.6335,1.6337,1.6335,1.6337,1966499990.0
2007-08-17 01:59:00,1.6337,1.6342,1.6336,1.6341,1052399982.0
2007-08-17 02:00:00,1.6341,1.6343,1.634,1.6341,694300002.0
2007-08-17 02:01:00,1.6341,1.6342,1.6341,1.6341,676600004.0
2007-08-17 02:02:00,1.6341,1.6341,1.6338,1.6338,471700001.0
2007-08-17 02:03:00,1.6338,1.6339,1.6335,1.6336,1397200004.0
2007-08-17 02:04:00,1.6336,1.6336,1.6334,1.6335,228600002.0
2007-08-17 02:05:00,1.6336,1.6336,1.6334,1.6334,312899999.0
2007-08-17 02:06:00,1.6335,1.6337,1.6335,1.6337,611899998.0
2007-08-17 02:07:00,1.6337,1.6339,1.6336,1.6337,953899991.0
2007-08-17 02:08:00,1.6337,1.634,1.6337,1.6339,903500001.0
2007-08-17 02:09:00,1.6339,1.6342,1.6338,1.6341,1061200000.0
2007-08-17 02:10:00,1.63395,1.6342,1.6338,1.6339,920599987.0
2007-08-17 02:11:00,1.6339,1.6339,1.6339,1.6339,273499998.0
2007-08-17 02:12:00,1.6339,1.634,1.6338,1.6339,172600001.0
2007-08-17 02:13:00,1.6339,1.6339,1.6339,1.6339,71400000.0
2007-08-17 02:14:00,1.6339,1.6339,1.6339,1.6339,72300001.0
2007-08-17 02:15:00,1.6339,1.634,1.6337,1.634,471000001.0
2007-08-17 02:16:00,1.634,1.634,1.6338,1.6339,346500004.0
2007-08-17 02:17:00,1.6339,1.6341,1.6339,1.6339,108400002.0
2007-08-17 02:18:00,1.6339,1.6339,1.6339,1.6339,39000000.0
2007-08-17 02:19:00,1.6339,1.634,1.6339,1.6339,450400002.0
2007-08-17 02:20:00,1.6339,1.6339,1.6338,1.6339,221100004.0
2007-08-17 02:21:00,1.6339,1.6339,1.6334,1.6335,910199995.0
2007-08-17 02:22:00,1.6335,1.6336,1.6335,1.6336,163700000.0
2007-08-17 02:23:00,1.6335,1.6337,1.6335,1.6335,131900000.0
2007-08-17 02:24:00,1.6335,1.6338,1.6335,1.6336,287999999.0
2007-08-17 02:25:00,1.6336,1.6336,1.6336,1.6336,129000000.0
2007-08-17 02:26:00,1.6335,1.6336,1.6334,1.6335,485300000.0
2007-08-17 02:27:00,1.6336,1.6336,1.6335,1.6335,54799999.0
2007-08-17 02:28:00,1.6336,1.6336,1.6335,1.6335,31000000.0
2007-08-17 02:29:00,1.6335,1.6338,1.6335,1.6336,359500000.0
2007-08-17 02:30:00,1.6336,1.6336,1.6335,1.6335,166099997.0
2007-08-17 02:31:00,1.6335,1.6335,1.6335,1.6335,194799995.0
2007-08-17 02:32:00,1.6335,1.6336,1.6334,1.6335,564400001.0
2007-08-17 02:33:00,1.63353,1.63372,1.63346,1.63372,1797799981.0
2007-08-17 02:34:00,1.6335,1.6337,1.6335,1.6335,833599997.0
2007-08-17 02:35:00,1.6335,1.6337,1.6331,1.6334,749400003.0
2007-08-17 02:36:00,1.6335,1.6335,1.6335,1.6335,15900000.0
2007-08-17 02:37:00,1.6334,1.6335,1.6334,1.6334,105700001.0
2007-08-17 02:38:00,1.6335,1.6335,1.6335,1.6335,173000000.0
2007-08-17 02:39:00,1.6335,1.6336,1.6333,1.6335,178100000.0
2007-08-17 02:40:00,1.6335,1.6335,1.6333,1.6333,112799999.0
2007-08-17 02:41:00,1.6333,1.6334,1.6331,1.6333,413600002.0
2007-08-17 02:42:00,1.6333,1.6337,1.6333,1.6336,589599997.0
2007-08-17 02:43:00,1.6336,1.6336,1.6335,1.6336,131200001.0
2007-08-17 02:44:00,1.6337,1.6338,1.6332,1.6332,478900000.0
2007-08-17 02:45:00,1.6332,1.6335,1.6331,1.6333,950800006.0
2007-08-17 02:46:00,1.6333,1.6334,1.6331,1.6332,511000000.0
2007-08-17 02:47:00,1.6332,1.6333,1.6331,1.6332,1202399985.0
2007-08-17 02:48:00,1.6333,1.6333,1.6331,1.6332,366900002.0
2007-08-17 02:49:00,1.6332,1.6332,1.6332,1.6332,48600001.0
2007-08-17 02:50:00,1.6332,1.6334,1.6332,1.6333,117200003.0
2007-08-17 02:51:00,1.6334,1.6334,1.6333,1.6333,27900001.0
2007-08-17 02:52:00,1.6334,1.6334,1.6334,1.6334,96100000.0
2007-08-17 02:53:00,1.6334,1.6336,1.6331,1.6331,576000010.0
2007-08-17 02:54:00,1.6332,1.6335,1.633,1.6332,1087999999.0
2007-08-17 02:55:00,1.6332,1.6334,1.6331,1.6332,327499999.0
2007-08-17 02:56:00,1.6332,1.6333,1.6331,1.6333,73500000.0
2007-08-17 02:57:00,1.6333,1.6334,1.6332,1.6332,152399999.0
2007-08-17 02:58:00,1.6332,1.6333,1.6332,1.6333,686399996.0
2007-08-17 02:59:00,1.63325,1.6337,1.6331,1.6332,884600007.0
2007-08-17 03:00:00,1.6331,1.6335,1.6331,1.6332,953899998.0
2007-08-17 03:01:00,1.6333,1.6333,1.6333,1.6333,206500002.0
2007-08-17 03:02:00,1.6333,1.6333,1.6333,1.6333,23900000.0
2007-08-17 03:03:00,1.6333,1.6333,1.6333,1.6333,46200000.0
2007-08-17 03:04:00,1.6333,1.6335,1.6331,1.6331,1375900008.0
2007-08-17 03:05:00,1.6333,1.6333,1.6329,1.633,592700005.0
2007-08-17 03:06:00,1.6331,1.6332,1.633,1.6332,592700005.0
2007-08-17 03:07:00,1.6332,1.6332,1.633,1.6331,715600003.0
2007-08-17 03:08:00,1.6332,1.6332,1.6332,1.6332,635800026.0
2007-08-17 03:09:00,1.6332,1.6333,1.6332,1.6332,517200017.0
2007-08-17 03:10:00,1.6332,1.6332,1.6327,1.6331,1299799998.0
2007-08-17 03:11:00,1.6331,1.6335,1.633,1.6335,1339900008.0
2007-08-17 03:12:00,1.6333,1.6335,1.6332,1.6333,342000009.0
2007-08-17 03:13:00,1.6333,1.6336,1.6332,1.6333,880099991.0
2007-08-17 03:14:00,1.6333,1.6336,1.6332,1.6332,1730599989.0
2007-08-17 03:15:00,1.6332,1.6333,1.6331,1.6333,645500013.0
2007-08-17 03:16:00,1.6331,1.6337,1.6331,1.6333,712800000.0
2007-08-17 03:17:00,1.6333,1.6336,1.6329,1.633,494400003.0
2007-08-17 03:18:00,1.6329,1.6334,1.6329,1.633,268600006.0
2007-08-17 03:19:00,1.633,1.6332,1.6329,1.6331,382399998.0
2007-08-17 03:20:00,1.6331,1.6331,1.6329,1.6331,129900000.0
2007-08-17 03:21:00,1.633,1.6332,1.6329,1.633,381700003.0
2007-08-17 03:22:00,1.633,1.63315,1.6327,1.6328,355600002.0
2007-08-17 03:23:00,1.6327,1.6329,1.6324,1.6324,1167200000.0
2007-08-17 03:24:00,1.6325,1.6328,1.6324,1.6328,1040500007.0
2007-08-17 03:25:00,1.6327,1.6328,1.6326,1.6328,1040500007.0
2007-08-17 03:26:00,1.63265,1.6327,1.6325,1.6326,1040500007.0
2007-08-17 03:27:00,1.63255,1.633,1.63255,1.633,647399998.0
2007-08-17 03:28:00,1.6328,1.63315,1.63275,1.63275,835000002.0
2007-08-17 03:29:00,1.63275,1.633,1.63275,1.6328,570799994.0
2007-08-17 03:30:00,1.6328,1.633,1.6327,1.6327,848499988.0
2007-08-17 03:31:00,1.6327,1.6328,1.6326,1.6326,777100008.0
2007-08-17 03:32:00,1.6326,1.6327,1.6326,1.6326,339400001.0
2007-08-17 03:33:00,1.6326,1.6327,1.6324,1.6326,322499995.0
2007-08-17 03:34:00,1.6326,1.6327,1.6324,1.6327,385399999.0
2007-08-17 03:35:00,1.6327,1.6329,1.6327,1.6329,665899997.0
2007-08-17 03:36:00,1.6329,1.6331,1.6328,1.6329,1513299995.0
2007-08-17 03:37:00,1.6328,1.63305,1.6324,1.6325,1879499993.0
2007-08-17 03:38:00,1.6328,1.6331,1.6323,1.6326,1100700003.0
2007-08-17 03:39:00,1.6328,1.6328,1.6325,1.6327,1100700003.0
2007-08-17 03:40:00,1.6327,1.6328,1.6323,1.6325,1683899991.0
2007-08-17 03:41:00,1.6323,1.63275,1.63225,1.6324,1386500006.0
2007-08-17 03:42:00,1.6324,1.6325,1.6322,1.6322,609899998.0
2007-08-17 03:43:00,1.6322,1.6323,1.6321,1.6321,217000000.0
2007-08-17 03:44:00,1.6322,1.6322,1.632,1.632,167200003.0
2007-08-17 03:45:00,1.632,1.6323,1.6318,1.6322,691599994.0
2007-08-17 03:46:00,1.6322,1.6324,1.6321,1.6324,185500000.0
2007-08-17 03:47:00,1.6324,1.6325,1.6324,1.6324,491700004.0
2007-08-17 03:48:00,1.6324,1.6325,1.6323,1.6324,1258999999.0
2007-08-17 03:49:00,1.6324,1.6325,1.6323,1.6325,1189100003.0
2007-08-17 03:50:00,1.6325,1.6325,1.6325,1.6325,83200000.0
2007-08-17 03:51:00,1.6324,1.6324,1.6319,1.6323,1225899996.0
2007-08-17 03:52:00,1.6322,1.6323,1.632,1.6321,1192799979.0
2007-08-17 03:53:00,1.6321,1.6321,1.6321,1.6321,212700000.0
2007-08-17 03:54:00,1.6321,1.6322,1.632,1.6321,348099999.0
2007-08-17 03:55:00,1.6322,1.6325,1.6321,1.6325,391900000.0
2007-08-17 03:56:00,1.6325,1.6326,1.6323,1.6326,730999997.0
2007-08-17 03:57:00,1.6326,1.6328,1.6323,1.6324,573100002.0
2007-08-17 03:58:00,1.6324,1.6328,1.6324,1.6327,1831100004.0
2007-08-17 03:59:00,1.6328,1.6329,1.6327,1.6328,749299998.0
2007-08-17 04:00:00,1.6328,1.6329,1.6326,1.6328,910999991.0
2007-08-17 04:01:00,1.6328,1.6328,1.6326,1.6327,1810799981.0
2007-08-17 04:02:00,1.6327,1.6328,1.6326,1.6327,930099997.0
2007-08-17 04:03:00,1.6326,1.6328,1.6326,1.6327,605700000.0
2007-08-17 04:04:00,1.6328,1.6328,1.6327,1.6327,1433800005.0
2007-08-17 04:05:00,1.6327,1.6327,1.6327,1.6327,39800000.0
2007-08-17 04:06:00,1.6327,1.6329,1.6327,1.6329,55700000.0
2007-08-17 04:07:00,1.6329,1.6329,1.6326,1.6326,1176499998.0
2007-08-17 04:08:00,1.6326,1.6328,1.6326,1.6328,413400008.0
2007-08-17 04:09:00,1.6327,1.633,1.6326,1.6327,1038699997.0
2007-08-17 04:10:00,1.6327,1.6327,1.6327,1.6327,47800000.0
2007-08-17 04:11:00,1.6327,1.6327,1.6321,1.6323,222400000.0
2007-08-17 04:12:00,1.6323,1.6323,1.6323,1.6323,11400000.0
2007-08-17 04:13:00,1.6323,1.6326,1.6323,1.6326,161300000.0
2007-08-17 04:14:00,1.6326,1.6327,1.6325,1.6325,685500004.0
2007-08-17 04:15:00,1.6325,1.6325,1.6323,1.6323,162100000.0
2007-08-17 04:16:00,1.6323,1.6325,1.6323,1.6325,83800000.0
2007-08-17 04:17:00,1.6326,1.6326,1.6323,1.6323,130800000.0
2007-08-17 04:18:00,1.6323,1.6327,1.6323,1.6323,1187200005.0
2007-08-17 04:19:00,1.6323,1.6323,1.6323,1.6323,87800000.0
2007-08-17 04:20:00,1.6323,1.6324,1.6321,1.6323,554300012.0
2007-08-17 04:21:00,1.6323,1.6324,1.6321,1.6324,989300017.0
2007-08-17 04:22:00,1.6322,1.6324,1.632,1.6321,708900016.0
2007-08-17 04:23:00,1.6321,1.6322,1.6321,1.6322,144199999.0
2007-08-17 04:24:00,1.6322,1.6322,1.632,1.632,296400007.0
2007-08-17 04:25:00,1.632,1.6323,1.632,1.6322,625900001.0
2007-08-17 04:26:00,1.6322,1.6324,1.6322,1.6322,140300000.0
2007-08-17 04:27:00,1.6322,1.6323,1.6322,1.6323,157300000.0
2007-08-17 04:28:00,1.6322,1.63305,1.6322,1.6323,1195500002.0
2007-08-17 04:29:00,1.6323,1.6326,1.6323,1.6325,241699998.0
2007-08-17 04:30:00,1.6325,1.6325,1.6325,1.6325,22299999.0
2007-08-17 04:31:00,1.6325,1.6328,1.6325,1.6326,407200001.0
2007-08-17 04:32:00,1.6326,1.6326,1.6323,1.6323,184800002.0
2007-08-17 04:33:00,1.6323,1.6323,1.6321,1.6321,216199997.0
2007-08-17 04:34:00,1.6321,1.6323,1.6321,1.6322,625000005.0
2007-08-17 04:35:00,1.6322,1.6324,1.632,1.6324,506300004.0
2007-08-17 04:36:00,1.6322,1.6324,1.6321,1.6324,554900001.0
2007-08-17 04:37:00,1.6324,1.6324,1.6323,1.6324,235300001.0
2007-08-17 04:38:00,1.6323,1.6325,1.6323,1.6324,494900011.0
2007-08-17 04:39:00,1.6324,1.6326,1.6322,1.6324,714600003.0
2007-08-17 04:40:00,1.6323,1.6324,1.6323,1.6324,58100002.0
2007-08-17 04:41:00,1.6323,1.6324,1.6322,1.6322,338799996.0
2007-08-17 04:42:00,1.6321,1.6324,1.6321,1.6323,622300010.0
2007-08-17 04:43:00,1.6324,1.6324,1.6322,1.6322,219799997.0
2007-08-17 04:44:00,1.6322,1.6322,1.6322,1.6322,126599998.0
2007-08-17 04:45:00,1.6322,1.6322,1.6321,1.6322,350000002.0
2007-08-17 04:46:00,1.6322,1.6323,1.6322,1.6323,289699999.0
2007-08-17 04:47:00,1.6322,1.6322,1.6322,1.6322,50999999.0
2007-08-17 04:48:00,1.6322,1.6322,1.6321,1.6321,77299999.0
2007-08-17 04:49:00,1.6322,1.6322,1.6321,1.6322,36100000.0
2007-08-17 04:50:00,1.6322,1.6322,1.6322,1.6322,800000.0
2007-08-17 04:51:00,1.6322,1.6322,1.6322,1.6322,1600000.0
2007-08-17 04:52:00,1.6322,1.6322,1.6322,1.6322,12000000.0
2007-08-17 04:53:00,1.6322,1.6322,1.6322,1.6322,800000.0
2007-08-17 04:54:00,1.6322,1.6323,1.63195,1.6321,326299996.0
2007-08-17 04:55:00,1.6321,1.6325,1.6321,1.6322,344300001.0
2007-08-17 04:56:00,1.6322,1.6324,1.6322,1.6324,280499998.0
2007-08-17 04:57:00,1.63186,1.63208,1.63134,1.63208,120600000.0
2007-08-17 04:58:00,1.6324,1.6324,1.6321,1.6321,228000000.0
2007-08-17 04:59:00,1.6322,1.6322,1.6322,1.6322,8000000.0
2007-08-17 05:00:00,1.6322,1.6322,1.6319,1.632,178899999.0
2007-08-17 05:01:00,1.6322,1.6324,1.6322,1.6322,61600001.0
2007-08-17 05:02:00,1.6322,1.6322,1.632,1.6322,113900005.0
2007-08-17 05:03:00,1.6322,1.6322,1.6321,1.6322,67900001.0
2007-08-17 05:04:00,1.6321,1.6322,1.6319,1.632,330200012.0
2007-08-17 05:05:00,1.632,1.6322,1.6319,1.632,529199990.0
2007-08-17 05:06:00,1.632,1.6321,1.632,1.632,206299997.0
2007-08-17 05:07:00,1.632,1.6321,1.6319,1.6319,126599997.0
2007-08-17 05:08:00,1.632,1.632,1.6319,1.632,96300001.0
2007-08-17 05:09:00,1.632,1.632,1.632,1.632,45600000.0
2007-08-17 05:10:00,1.632,1.6321,1.6317,1.6317,464100007.0
2007-08-17 05:11:00,1.6317,1.6318,1.6314,1.6315,1869300007.0
2007-08-17 05:12:00,1.6315,1.6317,1.6313,1.6315,1158700010.0
2007-08-17 05:13:00,1.6315,1.6316,1.6314,1.6316,568500008.0
2007-08-17 05:14:00,1.6316,1.6318,1.6315,1.6315,839899996.0
2007-08-17 05:15:00,1.6316,1.6317,1.6315,1.6316,713899998.0
2007-08-17 05:16:00,1.6316,1.632,1.6316,1.6318,1269500007.0
2007-08-17 05:17:00,1.6317,1.6318,1.63155,1.6318,429999998.0
2007-08-17 05:18:00,1.6318,1.632,1.6318,1.6318,967000028.0
2007-08-17 05:19:00,1.6318,1.6318,1.6315,1.6318,219700003.0
2007-08-17 05:20:00,1.6318,1.6319,1.6316,1.6316,1469499999.0
2007-08-17 05:21:00,1.6316,1.6318,1.6315,1.6317,1469499999.0
2007-08-17 05:22:00,1.6317,1.6319,1.6315,1.6317,1295000018.0
2007-08-17 05:23:00,1.6317,1.6319,1.6315,1.6317,1568700014.0
2007-08-17 05:24:00,1.6317,1.6318,1.6315,1.6315,977099999.0
2007-08-17 05:25:00,1.6316,1.6316,1.6314,1.6315,595600002.0
2007-08-17 05:26:00,1.6315,1.6317,1.6315,1.6316,521800004.0
2007-08-17 05:27:00,1.6316,1.6318,1.6315,1.6315,584300004.0
2007-08-17 05:28:00,1.6316,1.6316,1.6313,1.6314,370999998.0
2007-08-17 05:29:00,1.6314,1.6314,1.6313,1.6314,599299997.0
2007-08-17 05:30:00,1.6314,1.6314,1.6313,1.6313,499100006.0
2007-08-17 05:31:00,1.6312,1.6314,1.631,1.6314,869500005.0
2007-08-17 05:32:00,1.6314,1.6315,1.6314,1.6315,98800000.0
2007-08-17 05:33:00,1.6316,1.6323,1.6316,1.632,1411600005.0
2007-08-17 05:34:00,1.632,1.6322,1.6315,1.6317,698600003.0
2007-08-17 05:35:00,1.6318,1.6318,1.6318,1.6318,97900002.0
2007-08-17 05:36:00,1.6318,1.6321,1.6318,1.6318,328900002.0
2007-08-17 05:37:00,1.6318,1.6321,1.6317,1.6317,585500001.0
2007-08-17 05:38:00,1.6317,1.6318,1.6316,1.6316,343800001.0
2007-08-17 05:39:00,1.6316,1.6321,1.6316,1.6317,702099997.0
2007-08-17 05:40:00,1.6317,1.6317,1.6315,1.6316,715100006.0
2007-08-17 05:41:00,1.6316,1.6321,1.6316,1.6318,977200007.0
2007-08-17 05:42:00,1.6318,1.6319,1.63155,1.6316,716700002.0
2007-08-17 05:43:00,1.6316,1.6318,1.6315,1.6316,373300002.0
2007-08-17 05:44:00,1.6316,1.6316,1.6314,1.6315,261500001.0
2007-08-17 05:45:00,1.6315,1.6316,1.6314,1.6316,121499998.0
2007-08-17 05:46:00,1.6316,1.6316,1.631,1.6312,1033600000.0
2007-08-17 05:47:00,1.6312,1.6313,1.6311,1.6312,274999998.0
2007-08-17 05:48:00,1.6312,1.6312,1.6309,1.6309,1151599995.0
2007-08-17 05:49:00,1.6309,1.631,1.6309,1.631,47800000.0
2007-08-17 05:50:00,1.631,1.631,1.631,1.631,5600000.0
2007-08-17 05:51:00,1.631,1.6311,1.6308,1.631,246000004.0
2007-08-17 05:52:00,1.63051,1.63118,1.63051,1.63094,927799998.0
2007-08-17 05:53:00,1.6311,1.6311,1.631,1.631,66100000.0
2007-08-17 05:54:00,1.631,1.631,1.631,1.631,109100000.0
2007-08-17 05:55:00,1.6309,1.631,1.6308,1.6309,281900005.0
2007-08-17 05:56:00,1.6309,1.6309,1.6307,1.6307,244600002.0
2007-08-17 05:57:00,1.6306,1.6308,1.6305,1.6306,683199995.0
2007-08-17 05:58:00,1.6306,1.6307,1.6305,1.6305,352400001.0
2007-08-17 05:59:00,1.6306,1.6307,1.6305,1.6307,494900004.0
2007-08-17 06:00:00,1.6308,1.6309,1.6307,1.6307,85200001.0
2007-08-17 06:01:00,1.6307,1.6309,1.6307,1.6307,424799999.0
2007-08-17 06:02:00,1.6307,1.6309,1.6307,1.6309,181100003.0
2007-08-17 06:03:00,1.6309,1.631,1.6305,1.6305,497399999.0
2007-08-17 06:04:00,1.6305,1.6306,1.6305,1.6306,132400003.0
2007-08-17 06:05:00,1.6306,1.6309,1.6306,1.6308,424399998.0
2007-08-17 06:06:00,1.6306,1.6311,1.6306,1.6309,1620500006.0
2007-08-17 06:07:00,1.6309,1.6311,1.6309,1.631,339500005.0
2007-08-17 06:08:00,1.6311,1.6311,1.6305,1.6305,336900006.0
2007-08-17 06:09:00,1.6307,1.6307,1.6306,1.6307,336900006.0
2007-08-17 06:10:00,1.63075,1.631,1.6306,1.63065,738100009.0
2007-08-17 06:11:00,1.63065,1.6307,1.6305,1.6307,376600012.0
2007-08-17 06:12:00,1.6307,1.6308,1.6305,1.6305,417399998.0
2007-08-17 06:13:00,1.6305,1.6307,1.6305,1.6307,470500007.0
2007-08-17 06:14:00,1.6305,1.6306,1.6305,1.6305,317200008.0
2007-08-17 06:15:00,1.6306,1.6306,1.6305,1.6305,223299997.0
2007-08-17 06:16:00,1.6305,1.6306,1.6305,1.6305,261400000.0
2007-08-17 06:17:00,1.6305,1.6308,1.6305,1.6305,1960100008.0
2007-08-17 06:18:00,1.6305,1.6308,1.6299,1.63015,1064899998.0
2007-08-17 06:19:00,1.6303,1.6303,1.6292,1.6295,2084400015.0
2007-08-17 06:20:00,1.6294,1.6295,1.6286,1.6287,2084400015.0
2007-08-17 06:21:00,1.6294,1.6299,1.6288,1.6296,2113100015.0
2007-08-17 06:22:00,1.6294,1.6295,1.629,1.6291,2113100015.0
2007-08-17 06:23:00,1.6293,1.63,1.6292,1.6299,2113100015.0
2007-08-17 06:24:00,1.6299,1.63,1.6298,1.6299,1010600010.0
2007-08-17 06:25:00,1.63,1.63,1.6294,1.6296,403299999.0
2007-08-17 06:26:00,1.6295,1.6299,1.6295,1.6297,641599998.0
2007-08-17 06:27:00,1.6298,1.6298,1.6297,1.6298,178500000.0
2007-08-17 06:28:00,1.6296,1.6296,1.6292,1.6292,470700001.0
2007-08-17 06:29:00,1.62925,1.62925,1.6291,1.62925,73599997.0
2007-08-17 06:30:00,1.62925,1.6296,1.6286,1.6287,746800002.0
2007-08-17 06:31:00,1.6287,1.6287,1.6285,1.6287,390999998.0
2007-08-17 06:32:00,1.6287,1.6292,1.6285,1.6289,1201800005.0
2007-08-17 06:33:00,1.629,1.629,1.6281,1.6289,1629700011.0
2007-08-17 06:34:00,1.6289,1.6292,1.62875,1.6288,1303300000.0
2007-08-17 06:35:00,1.6288,1.6292,1.62875,1.62875,1146000006.0
2007-08-17 06:36:00,1.62875,1.6291,1.62875,1.6288,584200006.0
2007-08-17 06:37:00,1.6289,1.6291,1.6287,1.6288,948400001.0
2007-08-17 06:38:00,1.6288,1.6289,1.6286,1.62875,348099997.0
2007-08-17 06:39:00,1.6288,1.6291,1.62875,1.6288,201500001.0
2007-08-17 06:40:00,1.62875,1.6292,1.6287,1.629,1000100003.0
2007-08-17 06:41:00,1.629,1.6296,1.629,1.62935,594099999.0
2007-08-17 06:42:00,1.6295,1.63,1.6295,1.6297,1562699999.0
2007-08-17 06:43:00,1.6297,1.6298,1.6295,1.6296,946900011.0
2007-08-17 06:44:00,1.6296,1.6296,1.629,1.6292,1015800004.0
2007-08-17 06:45:00,1.6292,1.6292,1.6288,1.6289,709400006.0
2007-08-17 06:46:00,1.6289,1.6289,1.6286,1.62875,273099997.0
2007-08-17 06:47:00,1.62875,1.62875,1.62875,1.62875,16800000.0
2007-08-17 06:48:00,1.62875,1.6288,1.62875,1.62875,122100002.0
2007-08-17 06:49:00,1.6288,1.6288,1.62875,1.6288,82300000.0
2007-08-17 06:50:00,1.6288,1.6288,1.62875,1.62875,38000000.0
2007-08-17 06:51:00,1.62875,1.6289,1.6284,1.6289,346399999.0
2007-08-17 06:52:00,1.6288,1.629,1.62795,1.628,760500012.0
2007-08-17 06:53:00,1.628,1.628,1.6277,1.6278,442999999.0
2007-08-17 06:54:00,1.6278,1.628,1.6277,1.6277,329500003.0
2007-08-17 06:55:00,1.6277,1.6282,1.6277,1.6282,850100004.0
2007-08-17 06:56:00,1.6282,1.6284,1.6281,1.6282,1215999999.0
2007-08-17 06:57:00,1.6283,1.6286,1.6282,1.6285,385600002.0
2007-08-17 06:59:00,1.6285,1.6288,1.6285,1.6286,204100003.0
2007-08-17 07:00:00,1.6286,1.6289,1.6286,1.6286,728900017.0
2007-08-17 07:01:00,1.6286,1.6288,1.62855,1.6287,998600030.0
2007-08-17 07:02:00,1.6287,1.6288,1.6287,1.6287,345800006.0
2007-08-17 07:03:00,1.6288,1.62945,1.6288,1.6292,1497000011.0
2007-08-17 07:04:00,1.6292,1.6299,1.629,1.6299,1597399981.0
2007-08-17 07:05:00,1.6299,1.6305,1.6298,1.6302,1930299994.0
2007-08-17 07:06:00,1.6301,1.6304,1.62985,1.6301,415499997.0
2007-08-17 07:07:00,1.6301,1.6301,1.6298,1.6299,204300004.0
2007-08-17 07:08:00,1.6299,1.6303,1.6299,1.6303,1411600004.0
2007-08-17 07:09:00,1.6303,1.6303,1.6299,1.63005,443399998.0
2007-08-17 07:10:00,1.63005,1.6302,1.6298,1.63,1302799981.0
2007-08-17 07:11:00,1.63,1.63,1.6299,1.63,203099996.0
2007-08-17 07:12:00,1.63,1.63,1.6288,1.6297,1320899985.0
2007-08-17 07:13:00,1.6298,1.6301,1.6297,1.63,279700002.0
2007-08-17 07:14:00,1.6301,1.6301,1.6292,1.6299,221300001.0
2007-08-17 07:15:00,1.6299,1.63,1.6298,1.63,81500000.0
2007-08-17 07:16:00,1.63,1.63,1.6298,1.6299,170500001.0
2007-08-17 07:17:00,1.6299,1.6299,1.6295,1.6296,772100016.0
2007-08-17 07:18:00,1.6296,1.6297,1.6294,1.6295,750000000.0
2007-08-17 07:19:00,1.6294,1.6298,1.6288,1.6296,1002200012.0
2007-08-17 07:20:00,1.6296,1.6302,1.6295,1.6299,818999995.0
2007-08-17 07:21:00,1.63,1.6303,1.63,1.6302,547499999.0
2007-08-17 07:22:00,1.6301,1.6301,1.6292,1.6293,941399988.0
2007-08-17 07:23:00,1.6293,1.6298,1.6291,1.6296,1184599995.0
2007-08-17 07:24:00,1.6296,1.6296,1.6295,1.6295,160399998.0
2007-08-17 07:25:00,1.6295,1.63,1.6289,1.63,932100007.0
2007-08-17 07:26:00,1.63,1.63,1.6291,1.6299,429800003.0
2007-08-17 07:27:00,1.6299,1.6301,1.6295,1.6297,610100000.0
2007-08-17 07:28:00,1.6296,1.6301,1.6295,1.63,339900002.0
2007-08-17 07:29:00,1.6301,1.6301,1.63,1.63,87600000.0
2007-08-17 07:30:00,1.63,1.63,1.63,1.63,96500001.0
2007-08-17 07:31:00,1.6299,1.6301,1.6298,1.6301,562800005.0
2007-08-17 07:32:00,1.6302,1.6302,1.6299,1.6302,460299998.0
2007-08-17 07:33:00,1.6301,1.6302,1.6299,1.6301,217500003.0
2007-08-17 07:34:00,1.6299,1.6302,1.6299,1.63,208099998.0
2007-08-17 07:35:00,1.63,1.63025,1.6295,1.6296,997100007.0
2007-08-17 07:36:00,1.6296,1.6299,1.6291,1.6299,595799995.0
2007-08-17 07:37:00,1.6299,1.6299,1.6295,1.6297,964900010.0
2007-08-17 07:38:00,1.6296,1.6301,1.6295,1.6299,1293700000.0
2007-08-17 07:39:00,1.6299,1.6299,1.6297,1.6299,468400001.0
2007-08-17 07:40:00,1.6298,1.6299,1.6294,1.6298,1007200007.0
2007-08-17 07:41:00,1.6298,1.6299,1.6296,1.6298,278200000.0
2007-08-17 07:42:00,1.6295,1.6299,1.6295,1.6297,308500002.0
2007-08-17 07:43:00,1.6297,1.6298,1.6296,1.6297,256600000.0
2007-08-17 07:44:00,1.6296,1.6297,1.6295,1.6296,757400000.0
2007-08-17 07:45:00,1.6296,1.6301,1.6295,1.6301,1052499995.0
2007-08-17 07:46:00,1.6302,1.6304,1.6301,1.6301,476000001.0
2007-08-17 07:47:00,1.63,1.6304,1.6297,1.6303,775900002.0
2007-08-17 07:48:00,1.6303,1.6303,1.6302,1.6303,244400000.0
2007-08-17 07:49:00,1.6302,1.6303,1.6302,1.6302,652399998.0
2007-08-17 07:50:00,1.6302,1.6302,1.63,1.63,295800003.0
2007-08-17 07:51:00,1.63,1.6302,1.6294,1.6301,674400005.0
2007-08-17 07:52:00,1.6301,1.6303,1.6298,1.6299,855800007.0
2007-08-17 07:53:00,1.6299,1.6299,1.6292,1.6296,1140900014.0
2007-08-17 07:54:00,1.6298,1.63,1.6298,1.6298,478000011.0
2007-08-17 07:55:00,1.6298,1.6298,1.6298,1.6298,98000003.0
2007-08-17 07:56:00,1.6299,1.6301,1.6298,1.6298,1415099997.0
2007-08-17 07:57:00,1.6299,1.63,1.6295,1.6295,1794400001.0
2007-08-17 07:58:00,1.6293,1.6301,1.629,1.62915,1794400001.0
2007-08-17 07:59:00,1.6291,1.6292,1.6284,1.6284,1640200006.0
2007-08-17 08:00:00,1.6283,1.6289,1.6282,1.6286,1990900011.0
2007-08-17 08:01:00,1.6286,1.6297,1.6284,1.6297,1990900011.0
2007-08-17 08:02:00,1.6297,1.6298,1.6286,1.629,1403300004.0
2007-08-17 08:03:00,1.6292,1.6296,1.6289,1.6296,621200009.0
2007-08-17 08:04:00,1.6296,1.6297,1.6292,1.62925,1163899990.0
2007-08-17 08:05:00,1.62925,1.6293,1.629,1.6293,577699995.0
2007-08-17 08:06:00,1.6293,1.6294,1.6293,1.6294,684000003.0
2007-08-17 08:07:00,1.6294,1.6296,1.6293,1.6294,512200000.0
2007-08-17 08:08:00,1.6294,1.6295,1.6291,1.6291,1037200004.0
2007-08-17 08:09:00,1.6292,1.6296,1.6287,1.6292,1384400000.0
2007-08-17 08:10:00,1.6292,1.6294,1.6288,1.6293,1384400000.0
2007-08-17 08:11:00,1.6293,1.6296,1.6293,1.6296,510999991.0
2007-08-17 08:12:00,1.6297,1.6297,1.6293,1.6294,332899998.0
2007-08-17 08:13:00,1.6295,1.6298,1.6293,1.6295,721800011.0
2007-08-17 08:14:00,1.6295,1.6295,1.6295,1.6295,176700000.0
2007-08-17 08:15:00,1.6295,1.6295,1.6293,1.6294,742400003.0
2007-08-17 08:16:00,1.6294,1.62955,1.62935,1.62955,639199992.0
2007-08-17 08:17:00,1.62955,1.6297,1.6295,1.6297,418900003.0
2007-08-17 08:18:00,1.6297,1.6297,1.6296,1.6296,82699999.0
2007-08-17 08:19:00,1.6296,1.6298,1.6295,1.6298,492899988.0
2007-08-17 08:20:00,1.6298,1.6298,1.6293,1.6293,432300019.0
2007-08-17 08:21:00,1.6293,1.6293,1.6279,1.6281,1971700031.0
2007-08-17 08:22:00,1.6277,1.6277,1.627,1.6272,935200008.0
2007-08-17 08:23:00,1.6275,1.6275,1.6268,1.6273,935200008.0
2007-08-17 08:24:00,1.6272,1.6273,1.6267,1.6269,1773300002.0
2007-08-17 08:25:00,1.6268,1.6269,1.6265,1.6266,1773300002.0
2007-08-17 08:26:00,1.6265,1.6265,1.6259,1.6259,981799992.0
2007-08-17 08:27:00,1.626,1.6264,1.626,1.6262,981799992.0
2007-08-17 08:28:00,1.6263,1.6264,1.6263,1.6264,981799992.0
2007-08-17 08:29:00,1.6264,1.6265,1.6264,1.6265,675199999.0
2007-08-17 08:30:00,1.6262,1.6266,1.6262,1.6266,1885800004.0
2007-08-17 08:31:00,1.6265,1.6267,1.6256,1.6257,1885800004.0
2007-08-17 08:32:00,1.6256,1.6261,1.625,1.625,1885800004.0
2007-08-17 08:33:00,1.6252,1.6256,1.6249,1.6255,1885800004.0
2007-08-17 08:34:00,1.6254,1.6254,1.6242,1.625,1885800004.0
2007-08-17 08:35:00,1.6249,1.625,1.6244,1.6245,1885800004.0
2007-08-17 08:36:00,1.6244,1.6244,1.6237,1.624,1885800004.0
2007-08-17 08:37:00,1.6241,1.6245,1.6235,1.624,1885800004.0
2007-08-17 08:38:00,1.6241,1.6247,1.624,1.6247,1885800004.0
2007-08-17 08:39:00,1.6246,1.6247,1.6231,1.624,1885800004.0
2007-08-17 08:40:00,1.6243,1.6245,1.624,1.6243,1885800004.0
2007-08-17 08:41:00,1.6243,1.6246,1.624,1.6245,1879999998.0
2007-08-17 08:42:00,1.624,1.624,1.622,1.6227,1690100002.0
2007-08-17 08:43:00,1.6224,1.6238,1.6221,1.6233,1690100002.0
2007-08-17 08:44:00,1.6232,1.6236,1.6229,1.623,1690100002.0
2007-08-17 08:45:00,1.6229,1.6231,1.6224,1.623,1690100002.0
2007-08-17 08:46:00,1.623,1.6232,1.6225,1.6225,1690100002.0
2007-08-17 08:47:00,1.6224,1.6225,1.6203,1.6212,2039900003.0
2007-08-17 08:48:00,1.6213,1.622,1.6208,1.6213,2039900003.0
2007-08-17 08:49:00,1.6214,1.6225,1.6211,1.6224,2039900003.0
2007-08-17 08:50:00,1.6227,1.623,1.6223,1.6225,2039900003.0
2007-08-17 08:51:00,1.6226,1.6234,1.6225,1.62315,2039900003.0
2007-08-17 08:52:00,1.6232,1.6234,1.6226,1.6226,1775900012.0
2007-08-17 08:53:00,1.6226,1.6234,1.6224,1.6233,1775900012.0
2007-08-17 08:54:00,1.6232,1.6238,1.6232,1.6233,1742900019.0
2007-08-17 08:55:00,1.623,1.623,1.6223,1.6225,1742900019.0
2007-08-17 08:56:00,1.6224,1.6226,1.6219,1.622,1742900019.0
2007-08-17 08:57:00,1.6221,1.6226,1.622,1.6224,1742900019.0
2007-08-17 08:58:00,1.6223,1.6224,1.6214,1.6214,1742900019.0
2007-08-17 08:59:00,1.6215,1.6215,1.6205,1.6205,1742900019.0
2007-08-17 09:00:00,1.6206,1.621,1.6204,1.6208,1742900019.0
2007-08-17 09:01:00,1.6209,1.6209,1.6205,1.6206,1742900019.0
2007-08-17 09:02:00,1.6207,1.621,1.6204,1.6204,1742900019.0
2007-08-17 09:03:00,1.6205,1.6216,1.6205,1.6212,1742900019.0
2007-08-17 09:04:00,1.6213,1.6213,1.6205,1.6208,1742900019.0
2007-08-17 09:05:00,1.621,1.621,1.6202,1.6203,1742900019.0
2007-08-17 09:06:00,1.6204,1.6204,1.6194,1.6197,1742900019.0
2007-08-17 09:07:00,1.6195,1.6196,1.6177,1.6179,1742900019.0
2007-08-17 09:08:00,1.6178,1.6191,1.6177,1.619,1742900019.0
2007-08-17 09:09:00,1.6192,1.6198,1.6192,1.6196,1742900019.0
2007-08-17 09:10:00,1.6195,1.6209,1.6195,1.6196,1742900019.0
2007-08-17 09:11:00,1.6195,1.6195,1.618,1.6188,1742900019.0
2007-08-17 09:12:00,1.6187,1.6201,1.6185,1.62,1742900019.0
2007-08-17 09:13:00,1.6202,1.6202,1.6194,1.6199,1742900019.0
2007-08-17 09:14:00,1.6198,1.6202,1.6193,1.6193,1742900019.0
2007-08-17 09:15:00,1.6193,1.61995,1.6193,1.61965,1742900019.0
2007-08-17 09:16:00,1.6196,1.6199,1.6188,1.6192,1834400016.0
2007-08-17 09:17:00,1.6191,1.6201,1.6191,1.62,1834400016.0
2007-08-17 09:18:00,1.62,1.6203,1.6189,1.6192,1729500023.0
2007-08-17 09:19:00,1.619,1.6198,1.6188,1.6196,1729500023.0
2007-08-17 09:20:00,1.6198,1.6202,1.6194,1.62,1729500023.0
2007-08-17 09:21:00,1.62,1.6202,1.6197,1.6202,2053700000.0
2007-08-17 09:22:00,1.6203,1.6205,1.6201,1.6203,2053700000.0
2007-08-17 09:23:00,1.6202,1.6212,1.62,1.62,2015800006.0
2007-08-17 09:24:00,1.6199,1.6203,1.6199,1.6202,2015800006.0
2007-08-17 09:25:00,1.6205,1.6206,1.6199,1.6203,2015800006.0
2007-08-17 09:26:00,1.6206,1.6207,1.6201,1.6205,2015800006.0
2007-08-17 09:27:00,1.6206,1.6208,1.6204,1.6205,2015800006.0
2007-08-17 09:28:00,1.6204,1.6205,1.6201,1.6202,2015800006.0
2007-08-17 09:29:00,1.6203,1.6207,1.6201,1.6205,2015800006.0
2007-08-17 09:30:00,1.6206,1.6214,1.6205,1.6213,2015800006.0
2007-08-17 09:31:00,1.6214,1.6222,1.6212,1.6219,2015800006.0
2007-08-17 09:32:00,1.622,1.6229,1.622,1.6222,2015800006.0
2007-08-17 09:33:00,1.6223,1.6223,1.6218,1.6218,2015800006.0
2007-08-17 09:34:00,1.6217,1.6224,1.6217,1.6223,2015800006.0
2007-08-17 09:35:00,1.6224,1.6225,1.6221,1.6224,2015800006.0
2007-08-17 09:36:00,1.6224,1.6226,1.6222,1.6224,1528999997.0
2007-08-17 09:37:00,1.6225,1.6227,1.6223,1.6224,1463899996.0
2007-08-17 09:38:00,1.6225,1.6226,1.6224,1.6225,1463899996.0
2007-08-17 09:39:00,1.6225,1.62275,1.6224,1.6225,1463899996.0
2007-08-17 09:40:00,1.6226,1.6226,1.6224,1.6225,1811500016.0
2007-08-17 09:41:00,1.6226,1.623,1.6222,1.623,1811500016.0
2007-08-17 09:42:00,1.623,1.623,1.6223,1.6226,1929699978.0
2007-08-17 09:43:00,1.6227,1.6228,1.6224,1.6225,1385399996.0
2007-08-17 09:44:00,1.6226,1.6232,1.6226,1.623,1385399996.0
2007-08-17 09:45:00,1.6231,1.6237,1.6231,1.6236,1385399996.0
2007-08-17 09:46:00,1.6235,1.6236,1.623,1.623,1385399996.0
2007-08-17 09:47:00,1.6231,1.6242,1.623,1.624,1385399996.0
2007-08-17 09:48:00,1.6239,1.6239,1.6235,1.6236,1385399996.0
2007-08-17 09:49:00,1.6235,1.6237,1.6234,1.6236,1385399996.0
2007-08-17 09:50:00,1.6237,1.6238,1.6233,1.6237,1806300003.0
2007-08-17 09:51:00,1.6238,1.6239,1.6232,1.6233,1806300003.0
2007-08-17 09:52:00,1.6234,1.6235,1.6223,1.6223,1806300003.0
2007-08-17 09:53:00,1.6224,1.6227,1.6223,1.6224,1806300003.0
2007-08-17 09:54:00,1.6224,1.6225,1.6209,1.6209,2025800004.0
2007-08-17 09:55:00,1.621,1.621,1.6191,1.6197,2025800004.0
2007-08-17 09:56:00,1.6198,1.62,1.6194,1.6199,2025800004.0
2007-08-17 09:57:00,1.62,1.6201,1.6193,1.6197,2025800004.0
2007-08-17 09:58:00,1.6195,1.6197,1.6188,1.6195,2025800004.0
2007-08-17 09:59:00,1.6194,1.6201,1.6191,1.62,2025800004.0
2007-08-17 10:00:00,1.6201,1.6204,1.6197,1.6202,2025800004.0
2007-08-17 10:01:00,1.6203,1.6206,1.6199,1.6204,2025800004.0
2007-08-17 10:02:00,1.6203,1.6206,1.6202,1.62045,2025800004.0
2007-08-17 10:03:00,1.6205,1.6206,1.6201,1.6204,2132000009.0
2007-08-17 10:04:00,1.6205,1.6207,1.6204,1.6205,1135799987.0
2007-08-17 10:05:00,1.6204,1.6206,1.6202,1.6205,1135799987.0
2007-08-17 10:06:00,1.6204,1.6206,1.6203,1.6205,1135799987.0
2007-08-17 10:07:00,1.6204,1.6209,1.6204,1.6206,1625000008.0
2007-08-17 10:08:00,1.6206,1.6207,1.6204,1.6205,1382000019.0
2007-08-17 10:09:00,1.6206,1.6207,1.6204,1.6207,1127600011.0
2007-08-17 10:10:00,1.621,1.6213,1.6209,1.6213,625300004.0
2007-08-17 10:11:00,1.6214,1.6215,1.6207,1.6212,625300004.0
2007-08-17 10:12:00,1.6211,1.6216,1.621,1.6215,625300004.0
2007-08-17 10:13:00,1.6216,1.6217,1.6214,1.6214,625300004.0
2007-08-17 10:14:00,1.6216,1.6216,1.6214,1.6216,625300004.0
2007-08-17 10:15:00,1.6214,1.6215,1.6213,1.6215,625300004.0
2007-08-17 10:16:00,1.6215,1.6217,1.6214,1.6214,807500009.0
2007-08-17 10:17:00,1.6213,1.6217,1.6212,1.6216,1742699996.0
2007-08-17 10:18:00,1.6216,1.6218,1.6214,1.6215,1081800002.0
2007-08-17 10:19:00,1.6216,1.62205,1.6214,1.622,1853100016.0
2007-08-17 10:20:00,1.6221,1.6225,1.6221,1.6224,1962900024.0
2007-08-17 10:21:00,1.6223,1.6227,1.6223,1.6227,1962900024.0
2007-08-17 10:22:00,1.6226,1.6226,1.6221,1.6221,1962900024.0
2007-08-17 10:23:00,1.6221,1.6224,1.622,1.6222,1394300008.0
2007-08-17 10:24:00,1.6222,1.62235,1.62215,1.6223,1394300008.0
2007-08-17 10:25:00,1.6223,1.62245,1.6221,1.6223,1921500022.0
2007-08-17 10:26:00,1.6223,1.62245,1.6222,1.6224,2065800003.0
2007-08-17 10:27:00,1.6224,1.6226,1.6224,1.6225,695400001.0
2007-08-17 10:28:00,1.6224,1.6225,1.6219,1.6223,695400001.0
2007-08-17 10:29:00,1.6222,1.6224,1.6222,1.6223,695400001.0
2007-08-17 10:30:00,1.6222,1.6225,1.6222,1.6225,695400001.0
2007-08-17 10:31:00,1.6223,1.6226,1.6223,1.6225,695400001.0
2007-08-17 10:32:00,1.6225,1.6225,1.6224,1.6224,695400001.0
2007-08-17 10:33:00,1.6223,1.6227,1.622,1.6221,1645700001.0
2007-08-17 10:34:00,1.6222,1.6228,1.6221,1.6223,1645700001.0
2007-08-17 10:35:00,1.6224,1.6224,1.6219,1.6223,1645700001.0
2007-08-17 10:36:00,1.6222,1.6222,1.622,1.6221,1645700001.0
2007-08-17 10:37:00,1.622,1.6221,1.6218,1.6221,1645700001.0
2007-08-17 10:38:00,1.622,1.6221,1.6218,1.6219,1645700001.0
2007-08-17 10:39:00,1.622,1.622,1.6218,1.6219,1645700001.0
2007-08-17 10:40:00,1.6218,1.6219,1.6215,1.6216,1645700001.0
2007-08-17 10:41:00,1.6215,1.6219,1.6211,1.6213,1645700001.0
2007-08-17 10:42:00,1.6214,1.6219,1.6213,1.6216,1645700001.0
2007-08-17 10:43:00,1.6217,1.6219,1.6216,1.6218,1645700001.0
2007-08-17 10:44:00,1.622,1.6222,1.6218,1.6222,1645700001.0
2007-08-17 10:45:00,1.62215,1.6222,1.6218,1.622,1939000018.0
2007-08-17 10:46:00,1.622,1.62225,1.6217,1.622,1797700027.0
2007-08-17 10:47:00,1.6222,1.6224,1.622,1.622,888100003.0
2007-08-17 10:48:00,1.6219,1.6224,1.6219,1.6221,888100003.0
2007-08-17 10:49:00,1.6222,1.6223,1.622,1.6222,888100003.0
2007-08-17 10:50:00,1.6222,1.6225,1.622,1.6223,1741300016.0
2007-08-17 10:51:00,1.6223,1.6224,1.6221,1.6223,1006400020.0
2007-08-17 10:52:00,1.6222,1.6222,1.6218,1.6219,1661600019.0
2007-08-17 10:53:00,1.6218,1.622,1.6214,1.6218,1661600019.0
2007-08-17 10:54:00,1.6218,1.6221,1.6218,1.622,1414500006.0
2007-08-17 10:55:00,1.6222,1.6225,1.6222,1.6223,1888800017.0
2007-08-17 10:56:00,1.6223,1.6225,1.6221,1.6224,1888800017.0
2007-08-17 10:57:00,1.6225,1.6226,1.6223,1.6224,1860600010.0
2007-08-17 10:58:00,1.6224,1.6225,1.622,1.6224,1860600010.0
2007-08-17 10:59:00,1.6223,1.6238,1.6223,1.6236,1159900007.0
2007-08-17 11:00:00,1.6235,1.6235,1.6231,1.6235,1159900007.0
2007-08-17 11:01:00,1.6236,1.6236,1.6228,1.6228,1159900007.0
2007-08-17 11:02:00,1.6229,1.6229,1.6226,1.6229,1159900007.0
2007-08-17 11:03:00,1.623,1.6233,1.6228,1.623,1159900007.0
2007-08-17 11:04:00,1.6231,1.6234,1.623,1.6233,1159900007.0
2007-08-17 11:05:00,1.6234,1.6235,1.6231,1.6233,1159900007.0
2007-08-17 11:06:00,1.6233,1.6234,1.6229,1.62315,1159900007.0
2007-08-17 11:07:00,1.6232,1.6235,1.623,1.6231,774900000.0
2007-08-17 11:08:00,1.6231,1.6234,1.6229,1.623,2139499995.0
2007-08-17 11:09:00,1.6228,1.6231,1.6228,1.6231,2087699994.0
2007-08-17 11:10:00,1.623,1.6233,1.6229,1.623,2087699994.0
2007-08-17 11:11:00,1.6231,1.6235,1.6231,1.6231,2087699994.0
2007-08-17 11:12:00,1.6232,1.6233,1.6229,1.623,1706499996.0
2007-08-17 11:13:00,1.623,1.6233,1.623,1.6231,1706499996.0
2007-08-17 11:14:00,1.6231,1.6234,1.62305,1.6232,1078500004.0
2007-08-17 11:15:00,1.6234,1.6234,1.623,1.6233,1501399978.0
2007-08-17 11:16:00,1.6232,1.6235,1.6232,1.6235,1501399978.0
2007-08-17 11:17:00,1.6235,1.6238,1.6229,1.6232,1451399985.0
2007-08-17 11:18:00,1.6232,1.6232,1.6229,1.6231,975000006.0
2007-08-17 11:19:00,1.6231,1.6231,1.6228,1.6228,1740700003.0
2007-08-17 11:20:00,1.6229,1.6237,1.6228,1.6232,1639299992.0
2007-08-17 11:21:00,1.6231,1.6233,1.6228,1.623,1639299992.0
2007-08-17 11:22:00,1.6232,1.6232,1.6224,1.6224,1639299992.0
2007-08-17 11:23:00,1.6225,1.6228,1.6222,1.6227,1639299992.0
2007-08-17 11:24:00,1.6226,1.6227,1.6219,1.6219,1639299992.0
2007-08-17 11:25:00,1.6218,1.6222,1.6216,1.622,1639299992.0
2007-08-17 11:26:00,1.6221,1.6224,1.6219,1.6223,1639299992.0
2007-08-17 11:27:00,1.6222,1.6225,1.6222,1.6223,1639299992.0
2007-08-17 11:28:00,1.6223,1.6224,1.6222,1.6222,380000002.0
2007-08-17 11:29:00,1.6221,1.6221,1.6213,1.6217,1486200000.0
2007-08-17 11:30:00,1.622,1.6224,1.6217,1.6219,1486200000.0
2007-08-17 11:31:00,1.6218,1.6222,1.6217,1.622,1486200000.0
2007-08-17 11:32:00,1.6219,1.6221,1.6216,1.6217,1486200000.0
2007-08-17 11:33:00,1.6217,1.622,1.6217,1.6219,1486200000.0
2007-08-17 11:34:00,1.6219,1.6221,1.62185,1.62205,2099500015.0
2007-08-17 11:35:00,1.6221,1.6223,1.6214,1.6222,1311500006.0
2007-08-17 11:36:00,1.6221,1.6222,1.6219,1.622,1311500006.0
2007-08-17 11:37:00,1.6223,1.6223,1.6219,1.6221,1013900000.0
2007-08-17 11:38:00,1.6222,1.6222,1.6216,1.6221,1013900000.0
2007-08-17 11:39:00,1.622,1.6221,1.6219,1.62195,1013900000.0
2007-08-17 11:40:00,1.62195,1.6222,1.6214,1.6217,1645299987.0
2007-08-17 11:41:00,1.6216,1.6217,1.6209,1.6214,2039300000.0
2007-08-17 11:42:00,1.6213,1.6216,1.6212,1.6212,2039300000.0
2007-08-17 11:43:00,1.6213,1.6217,1.6213,1.6214,2039300000.0
2007-08-17 11:44:00,1.6216,1.6216,1.6212,1.6214,2039300000.0
2007-08-17 11:45:00,1.6214,1.6215,1.6209,1.6209,2039300000.0
2007-08-17 11:46:00,1.621,1.6212,1.6209,1.6211,1918100000.0
2007-08-17 11:47:00,1.6211,1.6214,1.6209,1.6211,1918100000.0
2007-08-17 11:48:00,1.6211,1.6213,1.621,1.6213,1026200007.0
2007-08-17 11:49:00,1.6212,1.6213,1.621,1.6212,1026200007.0
2007-08-17 11:50:00,1.6212,1.6214,1.6211,1.6212,1026200007.0
2007-08-17 11:51:00,1.6213,1.6214,1.6211,1.6211,1302400007.0
2007-08-17 11:52:00,1.6212,1.6213,1.6211,1.6212,1728599970.0
2007-08-17 11:53:00,1.6211,1.6214,1.621,1.6213,896200006.0
2007-08-17 11:54:00,1.6213,1.6213,1.6209,1.6213,1854399996.0
2007-08-17 11:55:00,1.6213,1.6215,1.621,1.6214,933000001.0
2007-08-17 11:56:00,1.6214,1.6214,1.6209,1.6211,730499993.0
2007-08-17 11:57:00,1.6211,1.6214,1.6208,1.6214,1800200008.0
2007-08-17 11:58:00,1.6214,1.6215,1.621,1.6211,635299997.0
2007-08-17 11:59:00,1.6211,1.6213,1.62085,1.6211,1304799996.0
2007-08-17 12:00:00,1.6211,1.6212,1.6209,1.6212,586899993.0
2007-08-17 12:01:00,1.62125,1.6216,1.62125,1.6215,117691501.0
2007-08-17 12:02:00,1.6215,1.6216,1.6215,1.6216,41100000.0
2007-08-17 12:03:00,1.6216,1.6216,1.6212,1.6215,540600009.0
2007-08-17 12:04:00,1.6215,1.6216,1.621,1.621,1452199995.0
2007-08-17 12:05:00,1.6212,1.6214,1.6209,1.6214,1574899993.0
2007-08-17 12:06:00,1.6214,1.6216,1.6209,1.6212,1574899993.0
2007-08-17 12:07:00,1.6214,1.6217,1.6212,1.6214,1382699996.0
2007-08-17 12:08:00,1.6215,1.6217,1.6214,1.6216,2093399981.0
2007-08-17 12:09:00,1.6216,1.6219,1.6215,1.6218,970800003.0
2007-08-17 12:10:00,1.6219,1.622,1.6213,1.6216,1500399998.0
2007-08-17 12:11:00,1.6216,1.6217,1.6212,1.6212,2048799998.0
2007-08-17 12:12:00,1.6212,1.6213,1.6211,1.6212,1730399974.0
2007-08-17 12:13:00,1.6211,1.6212,1.6208,1.621,1921099986.0
2007-08-17 12:14:00,1.6212,1.6215,1.621,1.6212,1816300005.0
2007-08-17 12:15:00,1.6211,1.6211,1.6206,1.6207,1448899975.0
2007-08-17 12:16:00,1.6207,1.6208,1.6207,1.6208,278900000.0
2007-08-17 12:17:00,1.6208,1.62105,1.6208,1.62105,589799992.0
2007-08-17 12:18:00,1.62105,1.6212,1.6209,1.6212,1913999986.0
2007-08-17 12:19:00,1.6212,1.6215,1.6211,1.6215,1536199986.0
2007-08-17 12:20:00,1.6215,1.6216,1.6213,1.6215,650099998.0
2007-08-17 12:21:00,1.6215,1.6216,1.6213,1.6216,1759900001.0
2007-08-17 12:22:00,1.6216,1.6219,1.6215,1.6217,1516099997.0
2007-08-17 12:23:00,1.6216,1.6217,1.6211,1.6215,1569899989.0
2007-08-17 12:24:00,1.6215,1.6218,1.6212,1.6215,1979599979.0
2007-08-17 12:25:00,1.6215,1.6216,1.6214,1.6215,855699988.0
2007-08-17 12:26:00,1.6215,1.6216,1.6212,1.6212,1121999971.0
2007-08-17 12:27:00,1.6212,1.6213,1.621,1.6211,1527300005.0
2007-08-17 12:28:00,1.6211,1.6212,1.6208,1.621,1830399995.0
2007-08-17 12:29:00,1.6209,1.6212,1.6208,1.6208,1532499990.0
2007-08-17 12:30:00,1.6209,1.6212,1.6208,1.621,1532499990.0
2007-08-17 12:31:00,1.621,1.6216,1.6209,1.6213,1200599993.0
2007-08-17 12:32:00,1.6213,1.6219,1.6212,1.6218,2143799998.0
2007-08-17 12:33:00,1.6218,1.6219,1.6217,1.6217,1270699997.0
2007-08-17 12:34:00,1.6217,1.6221,1.6217,1.6221,659799981.0
2007-08-17 12:35:00,1.6221,1.6222,1.6221,1.6222,238099999.0
2007-08-17 12:36:00,1.6222,1.6222,1.6218,1.622,660499987.0
2007-08-17 12:37:00,1.622,1.622,1.6217,1.6217,748499997.0
2007-08-17 12:38:00,1.6218,1.62195,1.6214,1.62175,1934499994.0
2007-08-17 12:39:00,1.6218,1.62185,1.6215,1.6218,703500002.0
2007-08-17 12:40:00,1.6218,1.6219,1.6214,1.6215,1745500012.0
2007-08-17 12:41:00,1.6215,1.6217,1.6215,1.6215,165400000.0
2007-08-17 12:42:00,1.6215,1.6217,1.6215,1.6215,485800004.0
2007-08-17 12:43:00,1.6213,1.6214,1.6209,1.6211,1826399989.0
2007-08-17 12:44:00,1.6214,1.6214,1.6211,1.62115,1826399989.0
2007-08-17 12:45:00,1.6213,1.6215,1.621,1.6211,1051499999.0
2007-08-17 12:46:00,1.62105,1.6213,1.6208,1.6212,1051499999.0
2007-08-17 12:47:00,1.6211,1.6217,1.6211,1.6217,949099998.0
2007-08-17 12:48:00,1.6214,1.6217,1.6214,1.6216,949099998.0
2007-08-17 12:49:00,1.6216,1.6216,1.6215,1.6216,1070499991.0
2007-08-17 12:50:00,1.6217,1.622,1.6216,1.6219,1962199994.0
2007-08-17 12:51:00,1.6219,1.622,1.6218,1.6218,1962199994.0
2007-08-17 12:52:00,1.6219,1.622,1.6216,1.6219,1435899973.0
2007-08-17 12:53:00,1.6219,1.6219,1.6215,1.6215,838199992.0
2007-08-17 12:54:00,1.6215,1.6224,1.6214,1.6224,1767499988.0
2007-08-17 12:55:00,1.6225,1.6225,1.6221,1.6222,1767499988.0
2007-08-17 12:56:00,1.6222,1.6224,1.6221,1.6222,1391499991.0
2007-08-17 12:57:00,1.6222,1.6224,1.6221,1.6222,1391499991.0
2007-08-17 12:58:00,1.6223,1.6228,1.622,1.6228,1839499998.0
2007-08-17 12:59:00,1.6226,1.6228,1.6223,1.6224,1190399994.0
2007-08-17 13:00:00,1.6225,1.6225,1.6223,1.6224,1190399994.0
2007-08-17 13:01:00,1.6224,1.6227,1.6222,1.6225,1402599994.0
2007-08-17 13:02:00,1.6225,1.6226,1.6224,1.6225,1551799993.0
2007-08-17 13:03:00,1.6225,1.6225,1.6222,1.6225,437199995.0
2007-08-17 13:04:00,1.6225,1.6227,1.6225,1.6226,1639199983.0
2007-08-17 13:05:00,1.6226,1.6227,1.6226,1.6226,1366999978.0
2007-08-17 13:06:00,1.6226,1.6232,1.6226,1.6232,1683700002.0
2007-08-17 13:07:00,1.6232,1.6232,1.6227,1.6229,1580000007.0
2007-08-17 13:08:00,1.6227,1.6227,1.6225,1.6226,1884799986.0
2007-08-17 13:09:00,1.6225,1.6232,1.6225,1.6232,1884799986.0
2007-08-17 13:10:00,1.6233,1.6235,1.6228,1.6229,1884799986.0
2007-08-17 13:11:00,1.623,1.6236,1.6229,1.6231,1884799986.0
2007-08-17 13:12:00,1.623,1.6235,1.623,1.6233,1255299981.0
2007-08-17 13:13:00,1.6232,1.6235,1.623,1.6232,1716500004.0
2007-08-17 13:14:00,1.6232,1.6233,1.6229,1.6229,1716500004.0
2007-08-17 13:15:00,1.6229,1.6233,1.6228,1.6233,1540599992.0
2007-08-17 13:16:00,1.6232,1.6234,1.623,1.6234,2055899993.0
2007-08-17 13:17:00,1.6234,1.6234,1.6232,1.6232,1833499999.0
2007-08-17 13:18:00,1.6227,1.6234,1.6225,1.6232,1833499999.0
2007-08-17 13:19:00,1.6233,1.6238,1.6232,1.6236,1833499999.0
2007-08-17 13:20:00,1.6236,1.6238,1.6233,1.6235,1833499999.0
2007-08-17 13:21:00,1.6235,1.6238,1.6234,1.6236,1887000005.0
2007-08-17 13:22:00,1.6235,1.6238,1.6235,1.6236,2113099995.0
2007-08-17 13:23:00,1.6237,1.624,1.6236,1.6237,2113099995.0
2007-08-17 13:24:00,1.6237,1.6238,1.6235,1.6238,2113099995.0
2007-08-17 13:25:00,1.6238,1.6239,1.6235,1.6238,1327699990.0
2007-08-17 13:26:00,1.6238,1.6239,1.6237,1.6237,1634799964.0
2007-08-17 13:27:00,1.6237,1.6238,1.6235,1.6236,1820699963.0
2007-08-17 13:28:00,1.6236,1.6236,1.6235,1.6235,345899997.0
2007-08-17 13:29:00,1.6235,1.6237,1.6235,1.6235,347899999.0
2007-08-17 13:30:00,1.6234,1.6236,1.6234,1.6235,493899996.0
2007-08-17 13:31:00,1.6235,1.62365,1.6233,1.6236,1252399999.0
2007-08-17 13:32:00,1.6236,1.6236,1.6225,1.6225,1708700002.0
2007-08-17 13:33:00,1.6226,1.6229,1.6226,1.6229,1708700002.0
2007-08-17 13:34:00,1.6229,1.623,1.6227,1.6227,1708700002.0
2007-08-17 13:35:00,1.6227,1.62285,1.6227,1.6227,1571400001.0
2007-08-17 13:36:00,1.6227,1.6227,1.6226,1.6226,402500003.0
2007-08-17 13:37:00,1.6228,1.6229,1.6227,1.6229,1517399996.0
2007-08-17 13:38:00,1.6229,1.623,1.6228,1.6229,1256799999.0
2007-08-17 13:39:00,1.6228,1.6231,1.6225,1.6227,2051600001.0
2007-08-17 13:40:00,1.6229,1.6229,1.6226,1.6226,1510300017.0
2007-08-17 13:41:00,1.6227,1.6227,1.6219,1.622,1510300017.0
2007-08-17 13:42:00,1.6218,1.6219,1.6217,1.6219,1510300017.0
2007-08-17 13:43:00,1.622,1.622,1.6218,1.6218,1510300017.0
2007-08-17 13:44:00,1.6219,1.6219,1.6215,1.6216,1510300017.0
2007-08-17 13:45:00,1.6214,1.6217,1.6213,1.6214,1510300017.0
2007-08-17 13:46:00,1.6213,1.6217,1.6213,1.6216,1510300017.0
2007-08-17 13:47:00,1.6215,1.6215,1.6208,1.621,1326099983.0
2007-08-17 13:48:00,1.6211,1.6217,1.6211,1.6216,1326099983.0
2007-08-17 13:49:00,1.6215,1.6217,1.6215,1.6217,1326099983.0
2007-08-17 13:50:00,1.6216,1.6224,1.6216,1.6219,1326099983.0
2007-08-17 13:51:00,1.6221,1.623,1.6221,1.6228,1326099983.0
2007-08-17 13:52:00,1.6227,1.6233,1.6224,1.623,1326099983.0
2007-08-17 13:53:00,1.6229,1.6234,1.6228,1.6229,1326099983.0
2007-08-17 13:54:00,1.623,1.623,1.622,1.6223,1326099983.0
2007-08-17 13:55:00,1.6221,1.6224,1.62195,1.6223,1326099983.0
2007-08-17 13:56:00,1.62225,1.6223,1.6221,1.6222,990799983.0
2007-08-17 13:57:00,1.622,1.622,1.6214,1.6215,1974899992.0
2007-08-17 13:58:00,1.6216,1.6225,1.6215,1.6223,1974899992.0
2007-08-17 13:59:00,1.6224,1.6227,1.6223,1.6227,1974899992.0
2007-08-17 14:00:00,1.6228,1.6234,1.6227,1.6234,1974899992.0
2007-08-17 14:01:00,1.6233,1.6235,1.6232,1.6233,1974899992.0
2007-08-17 14:02:00,1.6234,1.6239,1.6234,1.6237,1974899992.0
2007-08-17 14:03:00,1.6238,1.6238,1.6234,1.6235,1974899992.0
2007-08-17 14:04:00,1.6236,1.6236,1.6232,1.6232,1974899992.0
2007-08-17 14:05:00,1.6233,1.6233,1.6229,1.6231,1974899992.0
2007-08-17 14:06:00,1.6231,1.6234,1.623,1.6233,1626100024.0
2007-08-17 14:07:00,1.6234,1.6235,1.6232,1.6235,1626100024.0
2007-08-17 14:08:00,1.6236,1.6238,1.6234,1.6237,1626100024.0
2007-08-17 14:09:00,1.6236,1.6242,1.6236,1.624,1626100024.0
2007-08-17 14:10:00,1.6241,1.6246,1.624,1.6244,1626100024.0
2007-08-17 14:11:00,1.6245,1.6245,1.6236,1.6237,1626100024.0
2007-08-17 14:12:00,1.6236,1.6237,1.6235,1.6236,1626100024.0
2007-08-17 14:13:00,1.6236,1.6238,1.6235,1.6237,1626100024.0
2007-08-17 14:14:00,1.6236,1.6236,1.6234,1.6234,2121900002.0
2007-08-17 14:15:00,1.6235,1.6269,1.6235,1.6265,2121900002.0
2007-08-17 14:16:00,1.6262,1.6266,1.6262,1.6263,2121900002.0
2007-08-17 14:17:00,1.6255,1.6261,1.6254,1.626,2121900002.0
2007-08-17 14:18:00,1.6259,1.626,1.6244,1.6247,1905299997.0
2007-08-17 14:19:00,1.6249,1.6273,1.6249,1.6269,1906300001.0
2007-08-17 14:20:00,1.6267,1.629,1.6263,1.6281,1906300001.0
2007-08-17 14:21:00,1.6287,1.6294,1.6283,1.6286,1902924224.0
2007-08-17 14:22:00,1.6286,1.6294,1.6283,1.6284,1902924224.0
2007-08-17 14:23:00,1.6284,1.6286,1.6274,1.6274,1190394750.0
2007-08-17 14:24:00,1.6276,1.6276,1.6265,1.6272,1424699986.0
2007-08-17 14:25:00,1.6271,1.6278,1.6267,1.6273,1424699986.0
2007-08-17 14:26:00,1.6272,1.6287,1.6272,1.6285,1424699986.0
2007-08-17 14:27:00,1.6285,1.6289,1.628,1.6283,1424699986.0
2007-08-17 14:28:00,1.6282,1.6287,1.6278,1.6279,2143500010.0
2007-08-17 14:29:00,1.6278,1.6283,1.6274,1.6276,2143500010.0
2007-08-17 14:30:00,1.6275,1.6287,1.6275,1.6286,2143500010.0
2007-08-17 14:31:00,1.6285,1.6289,1.6277,1.6287,2143500010.0
2007-08-17 14:32:00,1.6286,1.6294,1.6286,1.6293,2143500010.0
2007-08-17 14:33:00,1.6292,1.6294,1.6289,1.6289,2143500010.0
2007-08-17 14:34:00,1.6291,1.6295,1.629,1.6294,2143500010.0
2007-08-17 14:35:00,1.6295,1.6301,1.6294,1.6301,2143500010.0
2007-08-17 14:36:00,1.6302,1.6319,1.6301,1.6315,2143500010.0
2007-08-17 14:37:00,1.6316,1.6319,1.6309,1.6313,2143500010.0
2007-08-17 14:38:00,1.631,1.6317,1.6309,1.6315,2143500010.0
2007-08-17 14:39:00,1.6316,1.6318,1.63,1.6301,2143500010.0
2007-08-17 14:40:00,1.6303,1.6309,1.63,1.6306,914900001.0
2007-08-17 14:41:00,1.6304,1.6305,1.6301,1.6301,914900001.0
2007-08-17 14:42:00,1.63,1.6303,1.6299,1.63,914900001.0
2007-08-17 14:43:00,1.6299,1.63045,1.6298,1.6303,914900001.0
2007-08-17 14:44:00,1.6303,1.6312,1.63,1.6306,2010899996.0
2007-08-17 14:45:00,1.6308,1.6308,1.6295,1.6302,2010899996.0
2007-08-17 14:46:00,1.6296,1.63,1.6287,1.6287,2010899996.0
2007-08-17 14:47:00,1.6286,1.629,1.6282,1.6283,1998800014.0
2007-08-17 14:48:00,1.6283,1.6286,1.6278,1.6284,1353200009.0
2007-08-17 14:49:00,1.62835,1.6287,1.6281,1.6283,1353200009.0
2007-08-17 14:50:00,1.6284,1.6289,1.6279,1.6282,1031900002.0
2007-08-17 14:51:00,1.628,1.6281,1.6273,1.6278,1434900004.0
2007-08-17 14:52:00,1.628,1.6286,1.6279,1.6286,1434900004.0
2007-08-17 14:53:00,1.6285,1.6293,1.6278,1.6291,1434900004.0
2007-08-17 14:54:00,1.629,1.6291,1.6286,1.6286,1430800007.0
2007-08-17 14:55:00,1.6285,1.6286,1.6282,1.6283,1430800007.0
2007-08-17 14:56:00,1.628,1.6285,1.628,1.6282,1430800007.0
2007-08-17 14:57:00,1.6281,1.6286,1.628,1.6286,1430800007.0
2007-08-17 14:58:00,1.6285,1.6286,1.6281,1.6284,1632999997.0
2007-08-17 14:59:00,1.6285,1.6286,1.6281,1.6285,1632999997.0
2007-08-17 15:00:00,1.6285,1.6288,1.6284,1.6285,1632999997.0
2007-08-17 15:01:00,1.6286,1.6289,1.6285,1.6289,2121600018.0
2007-08-17 15:02:00,1.6289,1.6292,1.6286,1.6291,2121600018.0
2007-08-17 15:03:00,1.6288,1.6294,1.6288,1.6291,2116400000.0
2007-08-17 15:04:00,1.6291,1.6292,1.6285,1.6286,2116400000.0
2007-08-17 15:05:00,1.6287,1.6291,1.6287,1.6291,984300009.0
2007-08-17 15:06:00,1.6289,1.6291,1.6288,1.629,984300009.0
2007-08-17 15:07:00,1.629,1.6292,1.6287,1.6291,1054800007.0
2007-08-17 15:08:00,1.629,1.6299,1.6289,1.6298,1642100004.0
2007-08-17 15:09:00,1.6297,1.6302,1.6297,1.6298,1642100004.0
2007-08-17 15:10:00,1.6297,1.6298,1.6293,1.6296,1642100004.0
2007-08-17 15:11:00,1.6295,1.6304,1.6295,1.6297,1642100004.0
2007-08-17 15:12:00,1.631,1.6315,1.631,1.6312,1857099981.0
2007-08-17 15:13:00,1.6315,1.6316,1.6312,1.6315,1857099981.0
2007-08-17 15:14:00,1.6313,1.6315,1.6311,1.6313,1668500014.0
2007-08-17 15:15:00,1.6314,1.6314,1.631,1.631,1668500014.0
2007-08-17 15:16:00,1.631,1.6318,1.6309,1.6317,1668500014.0
2007-08-17 15:17:00,1.6316,1.6318,1.6315,1.6315,1298299995.0
2007-08-17 15:18:00,1.6315,1.63175,1.6309,1.631,1298299995.0
2007-08-17 15:19:00,1.6309,1.631,1.6304,1.6305,1506699993.0
2007-08-17 15:20:00,1.6306,1.6307,1.6303,1.6304,1506699993.0
2007-08-17 15:21:00,1.63015,1.6302,1.6297,1.6298,1506699993.0
2007-08-17 15:22:00,1.6298,1.6298,1.6294,1.6296,975200000.0
2007-08-17 15:23:00,1.6296,1.6297,1.6292,1.6292,1384899995.0
2007-08-17 15:24:00,1.6292,1.6294,1.6285,1.6287,2063899984.0
2007-08-17 15:25:00,1.6287,1.62925,1.6287,1.6289,1854900009.0
2007-08-17 15:26:00,1.6288,1.6291,1.6287,1.6287,1867400004.0
2007-08-17 15:27:00,1.6286,1.6291,1.6286,1.629,1867400004.0
2007-08-17 15:28:00,1.6289,1.6293,1.6288,1.6293,1867400004.0
2007-08-17 15:29:00,1.6294,1.6296,1.6293,1.6295,1867400004.0
2007-08-17 15:30:00,1.6294,1.6295,1.629,1.6293,1867400004.0
2007-08-17 15:31:00,1.6291,1.6293,1.6286,1.6293,1867400004.0
2007-08-17 15:32:00,1.6294,1.6297,1.6292,1.6295,1867400004.0
2007-08-17 15:33:00,1.6294,1.6297,1.6293,1.6296,1867400004.0
2007-08-17 15:34:00,1.6295,1.63,1.6294,1.6299,1867400004.0
2007-08-17 15:35:00,1.6298,1.6301,1.6298,1.6298,1867400004.0
2007-08-17 15:36:00,1.63,1.6304,1.6299,1.6299,1867400004.0
2007-08-17 15:37:00,1.63,1.6305,1.6298,1.6298,1867400004.0
2007-08-17 15:38:00,1.63,1.6304,1.6299,1.6302,1867400004.0
2007-08-17 15:39:00,1.6301,1.6304,1.6299,1.6303,1867400004.0
2007-08-17 15:40:00,1.6302,1.6305,1.6299,1.6304,1867400004.0
2007-08-17 15:41:00,1.6306,1.6308,1.63,1.63,1867400004.0
2007-08-17 15:42:00,1.6299,1.6299,1.6295,1.6295,1867400004.0
2007-08-17 15:43:00,1.6294,1.6295,1.6293,1.6293,1867400004.0
2007-08-17 15:44:00,1.6292,1.6292,1.6284,1.6287,1867400004.0
2007-08-17 15:45:00,1.6285,1.6287,1.6278,1.6278,1867400004.0
2007-08-17 15:46:00,1.6277,1.6279,1.6272,1.6274,1867400004.0
2007-08-17 15:47:00,1.6275,1.6278,1.6272,1.6274,2059999999.0
2007-08-17 15:48:00,1.6273,1.6273,1.6257,1.6259,2059999999.0
2007-08-17 15:49:00,1.6259,1.6263,1.6256,1.6261,2059999999.0
2007-08-17 15:50:00,1.626,1.6266,1.6259,1.6266,991100003.0
2007-08-17 15:51:00,1.6266,1.627,1.6265,1.6266,656500004.0
2007-08-17 15:52:00,1.6266,1.6267,1.62615,1.6262,1731199997.0
2007-08-17 15:53:00,1.6263,1.6267,1.6262,1.6262,1978200015.0
2007-08-17 15:54:00,1.6261,1.6263,1.6245,1.6245,1978200015.0
2007-08-17 15:55:00,1.6244,1.6245,1.624,1.6243,1978200015.0
2007-08-17 15:56:00,1.6241,1.6253,1.624,1.6251,1978200015.0
2007-08-17 15:57:00,1.625,1.6252,1.6246,1.6251,1469400003.0
2007-08-17 15:58:00,1.6252,1.62585,1.625,1.62535,1469400003.0
2007-08-17 15:59:00,1.6254,1.62545,1.6252,1.6252,990999995.0
2007-08-17 16:00:00,1.6255,1.6255,1.6248,1.6249,1412799997.0
2007-08-17 16:01:00,1.6247,1.6254,1.6246,1.6253,1412799997.0
2007-08-17 16:02:00,1.6253,1.6258,1.6253,1.6258,320500000.0
2007-08-17 16:03:00,1.6258,1.6262,1.6257,1.6261,2008599984.0
2007-08-17 16:04:00,1.626,1.6277,1.626,1.6276,1563099998.0
2007-08-17 16:05:00,1.6276,1.6281,1.6274,1.6281,1832999996.0
2007-08-17 16:06:00,1.6281,1.6283,1.6276,1.6278,1832999996.0
2007-08-17 16:07:00,1.6278,1.6279,1.6274,1.6274,932300005.0
2007-08-17 16:08:00,1.6274,1.6275,1.6264,1.6264,1683000002.0
2007-08-17 16:09:00,1.62645,1.6278,1.6264,1.6277,1448699998.0
2007-08-17 16:10:00,1.6277,1.6277,1.6266,1.6266,1900799997.0
2007-08-17 16:11:00,1.6267,1.6274,1.6266,1.6272,1671999988.0
2007-08-17 16:12:00,1.6272,1.6273,1.6264,1.6267,1555500003.0
2007-08-17 16:13:00,1.6267,1.627,1.6264,1.6265,1896799981.0
2007-08-17 16:14:00,1.6267,1.6272,1.6266,1.6272,1509299990.0
2007-08-17 16:15:00,1.6268,1.6269,1.6263,1.6264,1509299990.0
2007-08-17 16:16:00,1.6265,1.627,1.6263,1.6264,1509299990.0
2007-08-17 16:17:00,1.6263,1.6264,1.6236,1.6241,1509299990.0
2007-08-17 16:18:00,1.6242,1.6246,1.6242,1.6244,1509299990.0
2007-08-17 16:19:00,1.6244,1.6249,1.6243,1.6248,1509299990.0
2007-08-17 16:20:00,1.6247,1.6248,1.6245,1.6245,916099994.0
2007-08-17 16:21:00,1.6246,1.6266,1.6243,1.6265,916099994.0
2007-08-17 16:22:00,1.6267,1.6269,1.6262,1.6268,916099994.0
2007-08-17 16:23:00,1.6267,1.6267,1.6257,1.6258,916099994.0
2007-08-17 16:24:00,1.6259,1.6259,1.6254,1.6256,916099994.0
2007-08-17 16:25:00,1.6257,1.6264,1.6256,1.6261,916099994.0
2007-08-17 16:26:00,1.6262,1.6262,1.6259,1.6261,916099994.0
2007-08-17 16:27:00,1.6262,1.6265,1.626,1.6264,916099994.0
2007-08-17 16:28:00,1.6263,1.6266,1.6263,1.6265,916099994.0
2007-08-17 16:29:00,1.6264,1.6265,1.6262,1.6264,916099994.0
2007-08-17 16:30:00,1.6263,1.6264,1.6259,1.6259,916099994.0
2007-08-17 16:31:00,1.6261,1.6261,1.6257,1.6258,2006299996.0
2007-08-17 16:32:00,1.6258,1.6263,1.6258,1.6262,2006299996.0
2007-08-17 16:33:00,1.6262,1.6262,1.6259,1.6259,1227500003.0
2007-08-17 16:34:00,1.6259,1.6264,1.6258,1.6264,2122500015.0
2007-08-17 16:35:00,1.6262,1.6269,1.626,1.6263,2122500015.0
2007-08-17 16:36:00,1.6264,1.6265,1.6257,1.6257,2122500015.0
2007-08-17 16:37:00,1.6256,1.6259,1.6253,1.6259,2122500015.0
2007-08-17 16:38:00,1.6258,1.626,1.6252,1.6253,2122500015.0
2007-08-17 16:39:00,1.6254,1.6254,1.6251,1.6253,2122500015.0
2007-08-17 16:40:00,1.6252,1.6257,1.6252,1.6252,2122500015.0
2007-08-17 16:41:00,1.6251,1.6252,1.6241,1.6241,2122500015.0
2007-08-17 16:42:00,1.624,1.624,1.6231,1.6232,2122500015.0
2007-08-17 16:43:00,1.6233,1.6236,1.6228,1.6236,2122500015.0
2007-08-17 16:44:00,1.6238,1.6245,1.6236,1.6244,2122500015.0
2007-08-17 16:45:00,1.6243,1.6244,1.624,1.6243,2122500015.0
2007-08-17 16:46:00,1.6242,1.6245,1.6241,1.6243,2122500015.0
2007-08-17 16:47:00,1.6242,1.6245,1.624,1.6242,2122500015.0
2007-08-17 16:48:00,1.6243,1.6245,1.624,1.6244,2122500015.0
2007-08-17 16:49:00,1.6243,1.6245,1.624,1.6242,2122500015.0
2007-08-17 16:50:00,1.6241,1.6245,1.6238,1.6242,2122500015.0
2007-08-17 16:51:00,1.6243,1.6245,1.6238,1.6242,2122500015.0
2007-08-17 16:52:00,1.6244,1.6245,1.6235,1.6242,2122500015.0
2007-08-17 16:53:00,1.6241,1.6251,1.6241,1.6251,2122500015.0
2007-08-17 16:54:00,1.6252,1.6256,1.6246,1.6246,2122500015.0
2007-08-17 16:55:00,1.6247,1.6247,1.6242,1.6245,2122500015.0
2007-08-17 16:56:00,1.6244,1.6249,1.6244,1.6249,2122500015.0
2007-08-17 16:57:00,1.6248,1.6251,1.6245,1.6249,2122500015.0
2007-08-17 16:58:00,1.6248,1.625,1.6245,1.625,2122500015.0
2007-08-17 16:59:00,1.6251,1.6259,1.625,1.6259,2122500015.0
2007-08-17 17:00:00,1.626,1.6262,1.625,1.6252,2122500015.0
2007-08-17 17:01:00,1.6253,1.6257,1.6251,1.6254,2122500015.0
2007-08-17 17:02:00,1.6255,1.6257,1.6251,1.6253,2122500015.0
2007-08-17 17:03:00,1.6256,1.6263,1.6255,1.6256,2122500015.0
2007-08-17 17:04:00,1.6258,1.6258,1.6252,1.6253,2112500027.0
2007-08-17 17:05:00,1.6254,1.6254,1.6249,1.6251,2112500027.0
2007-08-17 17:06:00,1.6252,1.6255,1.625,1.6253,2112500027.0
2007-08-17 17:07:00,1.6252,1.6252,1.6239,1.6239,2112500027.0
2007-08-17 17:08:00,1.624,1.6241,1.6237,1.624,2112500027.0
2007-08-17 17:09:00,1.624,1.6242,1.6238,1.6242,2112500027.0
2007-08-17 17:10:00,1.6242,1.6244,1.6241,1.6244,1813000030.0
2007-08-17 17:11:00,1.6243,1.6244,1.6242,1.6243,1813000030.0
2007-08-17 17:12:00,1.6242,1.6249,1.624,1.6248,1813000030.0
2007-08-17 17:13:00,1.6249,1.625,1.6245,1.6245,1813000030.0
2007-08-17 17:14:00,1.6246,1.6251,1.6245,1.6251,1813000030.0
2007-08-17 17:15:00,1.6249,1.6255,1.6249,1.6254,1813000030.0
2007-08-17 17:16:00,1.6253,1.6259,1.6251,1.6255,1813000030.0
2007-08-17 17:17:00,1.6254,1.6255,1.6251,1.6251,1813000030.0
2007-08-17 17:18:00,1.6251,1.6253,1.625,1.625,1813000030.0
2007-08-17 17:19:00,1.6251,1.6252,1.6248,1.6248,1485999999.0
2007-08-17 17:20:00,1.625,1.6254,1.6247,1.6253,988699999.0
2007-08-17 17:21:00,1.6254,1.6255,1.6251,1.6253,988699999.0
2007-08-17 17:22:00,1.6254,1.6256,1.6247,1.6247,988699999.0
2007-08-17 17:23:00,1.6248,1.625,1.6247,1.6248,988699999.0
2007-08-17 17:24:00,1.6248,1.6253,1.6248,1.6253,1657700005.0
2007-08-17 17:25:00,1.6252,1.6254,1.6249,1.6254,1657700005.0
2007-08-17 17:26:00,1.6253,1.6257,1.6253,1.6255,1934100003.0
2007-08-17 17:27:00,1.6255,1.6256,1.6251,1.6251,351399997.0
2007-08-17 17:28:00,1.6251,1.6252,1.625,1.6251,351399997.0
2007-08-17 17:29:00,1.6252,1.6253,1.625,1.6253,2009199995.0
2007-08-17 17:30:00,1.6253,1.6253,1.6246,1.6247,2009199995.0
2007-08-17 17:31:00,1.6247,1.6248,1.6244,1.6248,2146399992.0
2007-08-17 17:32:00,1.6247,1.6249,1.6246,1.6247,1197699990.0
2007-08-17 17:33:00,1.6247,1.6248,1.6244,1.6248,1197699990.0
2007-08-17 17:34:00,1.6248,1.6248,1.6241,1.6243,984300007.0
2007-08-17 17:35:00,1.6242,1.6247,1.6241,1.6245,984300007.0
2007-08-17 17:36:00,1.6246,1.6249,1.6244,1.6247,984300007.0
2007-08-17 17:37:00,1.6246,1.6251,1.6245,1.6249,2040699980.0
2007-08-17 17:38:00,1.6248,1.6255,1.6248,1.6253,2040699980.0
2007-08-17 17:39:00,1.6253,1.6255,1.6253,1.6255,2040699980.0
2007-08-17 17:40:00,1.6256,1.6258,1.6253,1.6256,1164600008.0
2007-08-17 17:41:00,1.6256,1.6256,1.6253,1.6253,1777400004.0
2007-08-17 17:42:00,1.6252,1.6254,1.6249,1.6251,1777400004.0
2007-08-17 17:43:00,1.625,1.6253,1.625,1.6253,1401099990.0
2007-08-17 17:44:00,1.6254,1.6255,1.6253,1.6255,1908099990.0
2007-08-17 17:45:00,1.6255,1.6258,1.6254,1.6258,1908099990.0
2007-08-17 17:46:00,1.6257,1.626,1.6256,1.6259,1731299994.0
2007-08-17 17:47:00,1.626,1.6263,1.6258,1.6259,1731299994.0
2007-08-17 17:48:00,1.6258,1.6259,1.6252,1.6252,1731299994.0
2007-08-17 17:49:00,1.6253,1.6255,1.6252,1.6253,1731299994.0
2007-08-17 17:50:00,1.6253,1.6256,1.6252,1.6254,1731299994.0
2007-08-17 17:51:00,1.6255,1.6255,1.6252,1.6253,1120999997.0
2007-08-17 17:52:00,1.6252,1.6258,1.6252,1.6258,1120999997.0
2007-08-17 17:53:00,1.6258,1.626,1.6257,1.626,1312099991.0
2007-08-17 17:54:00,1.626,1.626,1.6256,1.6256,2002000006.0
2007-08-17 17:55:00,1.6258,1.6258,1.6255,1.6255,1827500020.0
2007-08-17 17:56:00,1.6256,1.6258,1.6255,1.6257,1827500020.0
2007-08-17 17:57:00,1.6256,1.6257,1.6252,1.6252,1827500020.0
2007-08-17 17:58:00,1.6253,1.6254,1.6249,1.6251,315399999.0
2007-08-17 17:59:00,1.6249,1.625,1.6246,1.6247,315399999.0
2007-08-17 18:00:00,1.6248,1.6248,1.6247,1.6248,315399999.0
2007-08-17 18:01:00,1.6247,1.6248,1.6246,1.6246,1316599994.0
2007-08-17 18:02:00,1.6245,1.6247,1.624,1.6241,1316599994.0
2007-08-17 18:03:00,1.6241,1.6248,1.6239,1.6245,1968500017.0
2007-08-17 18:04:00,1.6246,1.6248,1.6244,1.6248,939400008.0
2007-08-17 18:05:00,1.6249,1.6249,1.6246,1.6249,1425100008.0
2007-08-17 18:06:00,1.625,1.6253,1.625,1.6253,1425100008.0
2007-08-17 18:07:00,1.6254,1.6254,1.625,1.6251,1425100008.0
2007-08-17 18:08:00,1.625,1.6254,1.625,1.6252,1425100008.0
2007-08-17 18:09:00,1.6252,1.6254,1.6252,1.6254,1746700008.0
2007-08-17 18:10:00,1.6254,1.6254,1.6251,1.6252,1009699994.0
2007-08-17 18:11:00,1.6251,1.6254,1.625,1.6251,609500004.0
2007-08-17 18:12:00,1.6254,1.6254,1.6252,1.6253,1707900002.0
2007-08-17 18:13:00,1.6252,1.6257,1.6252,1.6253,1707900002.0
2007-08-17 18:14:00,1.6254,1.6265,1.6252,1.6263,1344299993.0
2007-08-17 18:15:00,1.6264,1.6269,1.626,1.6268,1344299993.0
2007-08-17 18:16:00,1.627,1.6276,1.6269,1.6273,1344299993.0
2007-08-17 18:17:00,1.6274,1.6277,1.6268,1.6268,1344299993.0
2007-08-17 18:18:00,1.627,1.627,1.6267,1.6268,1344299993.0
2007-08-17 18:19:00,1.6267,1.6268,1.6265,1.6266,1737300001.0
2007-08-17 18:20:00,1.6268,1.6268,1.6264,1.6266,1085599997.0
2007-08-17 18:21:00,1.6267,1.627,1.6266,1.6268,1085599997.0
2007-08-17 18:22:00,1.6267,1.627,1.6265,1.6266,1085599997.0
2007-08-17 18:23:00,1.6266,1.6268,1.6265,1.6266,1085599997.0
2007-08-17 18:24:00,1.6267,1.6269,1.6267,1.6269,1952500003.0
2007-08-17 18:25:00,1.6271,1.6275,1.6268,1.6274,1952500003.0
2007-08-17 18:26:00,1.6275,1.6276,1.6273,1.6276,1952500003.0
2007-08-17 18:27:00,1.6275,1.6279,1.6275,1.6277,1952500003.0
2007-08-17 18:28:00,1.6277,1.628,1.6277,1.6278,1491300007.0
2007-08-17 18:29:00,1.6278,1.6279,1.6274,1.6275,2081400005.0
2007-08-17 18:30:00,1.6278,1.6278,1.6273,1.6277,1751999994.0
2007-08-17 18:31:00,1.6277,1.6277,1.6274,1.6275,1751999994.0
2007-08-17 18:32:00,1.6276,1.6283,1.6275,1.6282,1848400014.0
2007-08-17 18:33:00,1.6282,1.6283,1.628,1.628,2078700009.0
2007-08-17 18:34:00,1.6281,1.6281,1.6277,1.6277,1827000029.0
2007-08-17 18:35:00,1.6278,1.6282,1.6277,1.6281,1827000029.0
2007-08-17 18:36:00,1.6281,1.6283,1.6279,1.6281,1151599989.0
2007-08-17 18:37:00,1.6281,1.6281,1.6277,1.6279,718199994.0
2007-08-17 18:38:00,1.6279,1.6279,1.6275,1.6276,1920800011.0
2007-08-17 18:39:00,1.6275,1.6279,1.6273,1.6274,1920800011.0
2007-08-17 18:40:00,1.6273,1.6275,1.6273,1.6274,1970199996.0
2007-08-17 18:41:00,1.6275,1.6279,1.6274,1.6276,1970199996.0
2007-08-17 18:42:00,1.6273,1.6276,1.6272,1.6274,1970199996.0
2007-08-17 18:43:00,1.6275,1.628,1.6275,1.628,1326000012.0
2007-08-17 18:44:00,1.628,1.6282,1.6278,1.6279,1326000012.0
2007-08-17 18:45:00,1.6279,1.628,1.6277,1.6278,1139999990.0
2007-08-17 18:46:00,1.628,1.628,1.6275,1.6279,785900007.0
2007-08-17 18:47:00,1.6278,1.6292,1.6276,1.6292,785900007.0
2007-08-17 18:48:00,1.6291,1.6294,1.6286,1.6286,785900007.0
2007-08-17 18:49:00,1.6286,1.6287,1.6284,1.6284,785900007.0
2007-08-17 18:50:00,1.6284,1.6284,1.6279,1.6282,1568399996.0
2007-08-17 18:51:00,1.628,1.6282,1.6277,1.628,744800000.0
2007-08-17 18:52:00,1.628,1.628,1.6275,1.6275,873500009.0
2007-08-17 18:53:00,1.6277,1.6283,1.6276,1.6281,1530400014.0
2007-08-17 18:54:00,1.628,1.628,1.6278,1.6278,1530400014.0
2007-08-17 18:55:00,1.6278,1.6278,1.6275,1.6276,386600001.0
2007-08-17 18:56:00,1.6276,1.6276,1.6273,1.6274,1180799998.0
2007-08-17 18:57:00,1.6275,1.6283,1.6274,1.6279,1052799993.0
2007-08-17 18:58:00,1.6279,1.6282,1.6278,1.6278,1052799993.0
2007-08-17 18:59:00,1.6278,1.628,1.6276,1.6279,1003099997.0
2007-08-17 19:00:00,1.6279,1.6282,1.6277,1.6279,1941100000.0
2007-08-17 19:01:00,1.628,1.6291,1.6277,1.6289,1962500004.0
2007-08-17 19:02:00,1.6287,1.6293,1.6284,1.6284,1962500004.0
2007-08-17 19:03:00,1.6283,1.6285,1.628,1.6283,1962500004.0
2007-08-17 19:04:00,1.6284,1.6288,1.6283,1.6285,2028699998.0
2007-08-17 19:05:00,1.6286,1.6286,1.6282,1.6283,2028699998.0
2007-08-17 19:06:00,1.6282,1.6286,1.628,1.6284,2028699998.0
2007-08-17 19:07:00,1.6286,1.6294,1.6285,1.6292,484099988.0
2007-08-17 19:08:00,1.6291,1.6291,1.6281,1.6282,484099988.0
2007-08-17 19:09:00,1.628,1.6282,1.6279,1.6282,484099988.0
2007-08-17 19:10:00,1.6282,1.629,1.6282,1.6288,1746499995.0
2007-08-17 19:11:00,1.629,1.6291,1.6283,1.6283,1743900003.0
2007-08-17 19:12:00,1.6282,1.6287,1.6282,1.62835,1743900003.0
2007-08-17 19:13:00,1.6287,1.6288,1.6285,1.6287,1836499988.0
2007-08-17 19:14:00,1.6288,1.6293,1.6288,1.6293,1836499988.0
2007-08-17 19:15:00,1.6292,1.6292,1.6287,1.629,1836499988.0
2007-08-17 19:16:00,1.629,1.6294,1.6289,1.6293,1682399995.0
2007-08-17 19:17:00,1.6292,1.6293,1.6287,1.6287,890799996.0
2007-08-17 19:18:00,1.6287,1.6289,1.6287,1.6288,2051399999.0
2007-08-17 19:19:00,1.6288,1.6291,1.6287,1.629,695700000.0
2007-08-17 19:20:00,1.629,1.6292,1.6288,1.6289,856500007.0
2007-08-17 19:21:00,1.6288,1.629,1.6288,1.629,306400000.0
2007-08-17 19:22:00,1.629,1.6292,1.6289,1.629,1832599987.0
2007-08-17 19:23:00,1.629,1.6291,1.6286,1.6287,1947899998.0
2007-08-17 19:24:00,1.6287,1.6287,1.6284,1.6284,819099988.0
2007-08-17 19:25:00,1.6284,1.6285,1.6277,1.6277,396700000.0
2007-08-17 19:26:00,1.6278,1.6278,1.6274,1.6275,1082600003.0
2007-08-17 19:27:00,1.6275,1.6278,1.6272,1.6277,1082600003.0
2007-08-17 19:28:00,1.6277,1.6278,1.6277,1.6278,478700004.0
2007-08-17 19:29:00,1.6278,1.628,1.6276,1.6278,612099995.0
2007-08-17 19:30:00,1.6278,1.6279,1.6273,1.6274,308300000.0
2007-08-17 19:31:00,1.6272,1.6273,1.6271,1.6271,308300000.0
2007-08-17 19:32:00,1.6272,1.6272,1.627,1.6272,1049400002.0
2007-08-17 19:33:00,1.6272,1.6275,1.6271,1.6273,1049400002.0
2007-08-17 19:34:00,1.6273,1.6273,1.6269,1.627,569799994.0
2007-08-17 19:35:00,1.627,1.6274,1.627,1.6274,395600002.0
2007-08-17 19:36:00,1.6274,1.628,1.6274,1.628,1778500018.0
2007-08-17 19:37:00,1.6282,1.6283,1.628,1.6281,1475599997.0
2007-08-17 19:38:00,1.6282,1.6282,1.6278,1.6279,1475599997.0
2007-08-17 19:39:00,1.6279,1.6288,1.6278,1.6285,1909500003.0
2007-08-17 19:40:00,1.6286,1.6288,1.6281,1.6281,1134000014.0
2007-08-17 19:41:00,1.6278,1.6283,1.6278,1.6283,1134000014.0
2007-08-17 19:42:00,1.6281,1.6283,1.628,1.6281,1184900001.0
2007-08-17 19:43:00,1.6281,1.6282,1.6276,1.6278,1659700004.0
2007-08-17 19:44:00,1.6277,1.6279,1.6277,1.6278,727899999.0
2007-08-17 19:45:00,1.6279,1.6279,1.6272,1.6273,1136800014.0
2007-08-17 19:46:00,1.6273,1.6276,1.6271,1.6275,1136800014.0
2007-08-17 19:47:00,1.6274,1.6277,1.6273,1.6276,1230800006.0
2007-08-17 19:48:00,1.6277,1.6277,1.6274,1.6275,1252399993.0
2007-08-17 19:49:00,1.6275,1.6277,1.6273,1.6277,776299995.0
2007-08-17 19:50:00,1.6274,1.6274,1.627,1.627,911699992.0
2007-08-17 19:51:00,1.627,1.6272,1.6269,1.6269,237199999.0
2007-08-17 19:52:00,1.6269,1.6272,1.6269,1.6271,596999998.0
2007-08-17 19:53:00,1.6271,1.6272,1.6267,1.6267,1029400012.0
2007-08-17 19:54:00,1.6269,1.6272,1.6268,1.6269,1506400009.0
2007-08-17 19:55:00,1.6268,1.6271,1.6267,1.6268,1506400009.0
2007-08-17 19:56:00,1.6268,1.6269,1.6267,1.6267,1494499997.0
2007-08-17 19:57:00,1.6267,1.627,1.6266,1.6267,1344400002.0
2007-08-17 19:58:00,1.6267,1.6268,1.6267,1.6268,199200000.0
2007-08-17 19:59:00,1.6269,1.627,1.6267,1.6269,1502000003.0
2007-08-17 20:00:00,1.6269,1.6273,1.6269,1.627,1286600006.0
2007-08-17 20:01:00,1.627,1.627,1.6269,1.627,625500005.0
2007-08-17 20:02:00,1.627,1.6272,1.627,1.627,1430600027.0
2007-08-17 20:03:00,1.627,1.6274,1.6268,1.6272,873800006.0
2007-08-17 20:04:00,1.6271,1.6275,1.627,1.6274,1645599996.0
2007-08-17 20:05:00,1.6274,1.6275,1.6271,1.6273,1258699990.0
2007-08-17 20:06:00,1.6276,1.6278,1.6274,1.6278,940599991.0
2007-08-17 20:07:00,1.6279,1.6279,1.6276,1.6276,940599991.0
2007-08-17 20:08:00,1.6276,1.6277,1.6274,1.6277,940599991.0
2007-08-17 20:09:00,1.6277,1.6278,1.6275,1.6276,767599994.0
2007-08-17 20:10:00,1.6277,1.628,1.6274,1.6279,862700003.0
2007-08-17 20:11:00,1.6279,1.6282,1.6279,1.628,1127199999.0
2007-08-17 20:12:00,1.628,1.6282,1.6279,1.6282,582900000.0
2007-08-17 20:13:00,1.6282,1.6283,1.6277,1.6281,1035200009.0
2007-08-17 20:14:00,1.6279,1.6279,1.62725,1.6274,1035200009.0
2007-08-17 20:15:00,1.6275,1.6278,1.6274,1.6275,756199998.0
2007-08-17 20:16:00,1.6275,1.6277,1.6274,1.6275,965699995.0
2007-08-17 20:17:00,1.6275,1.6276,1.6275,1.6275,1109100002.0
2007-08-17 20:18:00,1.6275,1.628,1.6275,1.6279,1109699996.0
2007-08-17 20:19:00,1.6279,1.628,1.6275,1.6275,951100003.0
2007-08-17 20:20:00,1.6277,1.6277,1.6272,1.6272,1102700016.0
2007-08-17 20:21:00,1.6273,1.6274,1.6271,1.6272,1085400003.0
2007-08-17 20:22:00,1.6272,1.6274,1.6271,1.6273,1329100003.0
2007-08-17 20:23:00,1.6273,1.6276,1.627,1.6271,2065599992.0
2007-08-17 20:24:00,1.6273,1.6276,1.627,1.6273,1347300002.0
2007-08-17 20:25:00,1.6272,1.6272,1.627,1.627,1347300002.0
2007-08-17 20:26:00,1.627,1.6272,1.627,1.627,1120999989.0
2007-08-17 20:27:00,1.627,1.6272,1.627,1.627,260599998.0
2007-08-17 20:28:00,1.6271,1.6271,1.627,1.627,463099997.0
2007-08-17 20:29:00,1.627,1.6273,1.627,1.6273,113400000.0
2007-08-17 20:30:00,1.6272,1.6273,1.6271,1.6271,910599994.0
2007-08-17 20:31:00,1.627,1.627,1.6269,1.6269,788600002.0
2007-08-17 20:32:00,1.6269,1.6272,1.6265,1.6266,1383200001.0
2007-08-17 20:33:00,1.6266,1.6271,1.6266,1.627,694300000.0
2007-08-17 20:34:00,1.627,1.6271,1.6269,1.6271,539300006.0
2007-08-17 20:35:00,1.627,1.6271,1.6266,1.6269,1251799999.0
2007-08-17 20:36:00,1.6268,1.6271,1.6268,1.627,1875299996.0
2007-08-17 20:37:00,1.6269,1.6271,1.6268,1.6269,1413299993.0
2007-08-17 20:38:00,1.627,1.627,1.6267,1.6269,952799991.0
2007-08-17 20:39:00,1.6269,1.6272,1.6269,1.627,1260699995.0
2007-08-17 20:40:00,1.6271,1.6276,1.6271,1.6276,1553900008.0
2007-08-17 20:41:00,1.6276,1.6276,1.6275,1.6275,1553900008.0
2007-08-17 20:42:00,1.6275,1.6275,1.6272,1.6275,667800006.0
2007-08-17 20:43:00,1.6273,1.6274,1.6272,1.6272,729700005.0
2007-08-17 20:44:00,1.6273,1.6275,1.6269,1.6269,1924300007.0
2007-08-17 20:45:00,1.6273,1.6275,1.627,1.6273,1924300007.0
2007-08-17 20:46:00,1.6272,1.6273,1.6272,1.6272,1774700014.0
2007-08-17 20:47:00,1.627,1.6273,1.6268,1.6268,1774700014.0
2007-08-17 20:48:00,1.6268,1.6271,1.6259,1.626,802700004.0
2007-08-17 20:49:00,1.6261,1.6263,1.6257,1.626,802700004.0
2007-08-17 20:50:00,1.6261,1.6274,1.6261,1.6267,802700004.0
2007-08-17 20:51:00,1.6266,1.6266,1.626,1.626,802700004.0
2007-08-17 20:52:00,1.626,1.6261,1.625,1.6252,1975999997.0
2007-08-17 20:53:00,1.6252,1.6256,1.6251,1.6253,2003000011.0
2007-08-17 20:54:00,1.6253,1.6257,1.6253,1.6257,1405099991.0
2007-08-17 20:55:00,1.6257,1.6259,1.6254,1.6258,1569399985.0
2007-08-17 20:56:00,1.6258,1.6261,1.6258,1.6259,1459199995.0
2007-08-17 20:57:00,1.6259,1.6263,1.6256,1.6263,2020000008.0
2007-08-17 20:58:00,1.6263,1.6263,1.626,1.626,445000003.0
2007-08-17 20:59:00,1.6262,1.6275,1.626,1.6275,102900000.0
2007-08-17 21:00:00,1.6274,1.6274,1.6263,1.6268,102900000.0
2007-08-17 21:01:00,1.6269,1.627,1.6261,1.6265,102900000.0
2007-08-17 21:02:00,1.6266,1.6267,1.6265,1.6267,102900000.0
2007-08-17 21:03:00,1.6267,1.6267,1.6263,1.6263,1085600007.0
2007-08-17 21:04:00,1.6263,1.6264,1.6263,1.6264,501000001.0
2007-08-17 21:05:00,1.6264,1.6269,1.6264,1.6269,450400000.0
2007-08-17 21:06:00,1.6269,1.6272,1.6269,1.627,830400003.0
2007-08-17 21:07:00,1.6269,1.6277,1.6269,1.6277,1249500006.0
2007-08-17 21:08:00,1.6275,1.6277,1.6273,1.6276,1249500006.0
2007-08-17 21:09:00,1.6276,1.6277,1.6275,1.6277,1136100003.0
2007-08-17 21:10:00,1.6276,1.6281,1.6276,1.628,1287999996.0
2007-08-17 21:11:00,1.6281,1.6282,1.6277,1.6279,901200006.0
2007-08-17 21:12:00,1.6279,1.6281,1.6279,1.6279,901200006.0
2007-08-17 21:13:00,1.6279,1.6281,1.6278,1.628,1798599996.0
2007-08-17 21:14:00,1.6281,1.6282,1.6277,1.628,726400003.0
2007-08-17 21:15:00,1.628,1.6282,1.6279,1.6282,726400003.0
2007-08-17 21:16:00,1.6282,1.6284,1.6281,1.6282,1224099998.0
2007-08-17 21:17:00,1.6282,1.6283,1.6278,1.6279,829600005.0
2007-08-17 21:18:00,1.6279,1.6284,1.6278,1.6282,622200003.0
2007-08-17 21:19:00,1.6282,1.6282,1.628,1.6282,861500000.0
2007-08-17 21:20:00,1.6282,1.6283,1.6279,1.628,762800001.0
2007-08-17 21:21:00,1.628,1.6282,1.6278,1.6279,581900000.0
2007-08-17 21:22:00,1.6279,1.6282,1.6279,1.628,558699992.0
2007-08-17 21:23:00,1.6281,1.6281,1.6275,1.6277,1079499996.0
2007-08-17 21:24:00,1.6277,1.6277,1.6275,1.6275,633999996.0
2007-08-17 21:25:00,1.6275,1.6276,1.6272,1.6274,1199100004.0
2007-08-17 21:26:00,1.6275,1.6275,1.6271,1.6271,510599998.0
2007-08-17 21:27:00,1.6271,1.6272,1.6268,1.6269,846600003.0
2007-08-17 21:28:00,1.6272,1.6272,1.6268,1.6269,803200000.0
2007-08-17 21:29:00,1.6269,1.627,1.6267,1.6269,550900002.0
2007-08-17 21:30:00,1.6269,1.6272,1.6268,1.6268,853499999.0
2007-08-17 21:31:00,1.6268,1.6268,1.6267,1.6267,461699997.0
2007-08-17 21:32:00,1.6267,1.6268,1.6265,1.6266,1545999996.0
2007-08-17 21:33:00,1.6265,1.6268,1.6265,1.6267,327700001.0
2007-08-17 21:34:00,1.6267,1.6268,1.6264,1.6264,847100003.0
2007-08-17 21:35:00,1.6264,1.627,1.626,1.627,1790599992.0
2007-08-17 21:36:00,1.627,1.6273,1.6264,1.6265,833899993.0
2007-08-17 21:37:00,1.6265,1.6266,1.626,1.626,1019299983.0
2007-08-17 21:38:00,1.626,1.6264,1.6259,1.6264,914399989.0
2007-08-17 21:39:00,1.6264,1.6266,1.6264,1.6265,679699994.0
2007-08-17 21:40:00,1.6266,1.6271,1.6266,1.6269,450400004.0
2007-08-17 21:41:00,1.6269,1.6273,1.6269,1.6271,373200002.0
2007-08-17 21:42:00,1.6271,1.6272,1.62655,1.627,881299996.0
2007-08-17 21:43:00,1.6269,1.6273,1.6269,1.627,1243100003.0
2007-08-17 21:44:00,1.627,1.6271,1.6266,1.6269,1104200001.0
2007-08-17 21:45:00,1.6269,1.6272,1.6265,1.6268,1827499993.0
2007-08-17 21:46:00,1.6269,1.6271,1.6269,1.627,345199996.0
2007-08-17 21:47:00,1.627,1.6274,1.627,1.6272,445200004.0
2007-08-17 21:48:00,1.6273,1.6273,1.6272,1.6272,180799998.0
2007-08-17 21:49:00,1.6272,1.6272,1.6272,1.6272,35000000.0
2007-08-17 21:50:00,1.6272,1.6272,1.6267,1.6268,871000000.0
2007-08-17 21:51:00,1.6268,1.6268,1.6263,1.6266,1835599992.0
2007-08-17 21:52:00,1.6265,1.6267,1.6264,1.6266,176100001.0
2007-08-17 21:53:00,1.6266,1.6269,1.6264,1.6266,1016999999.0
2007-08-17 21:54:00,1.6266,1.6267,1.6265,1.6266,894900000.0
2007-08-17 21:55:00,1.6267,1.6268,1.6264,1.6264,1140999997.0
2007-08-17 21:56:00,1.6264,1.6264,1.6258,1.6258,1157499996.0
2007-08-17 21:57:00,1.6258,1.6263,1.6255,1.626,1979700002.0
2007-08-17 21:58:00,1.626,1.6263,1.6257,1.6261,1020800001.0
2007-08-17 21:59:00,1.6261,1.6262,1.6259,1.626,815299997.0
2007-08-17 22:00:00,1.626,1.6262,1.6259,1.626,1348099993.0
2007-08-17 22:01:00,1.626,1.6261,1.626,1.626,1133600000.0
2007-08-17 22:02:00,1.626,1.6261,1.6259,1.6259,312899999.0
2007-08-17 22:03:00,1.6261,1.6265,1.6261,1.6264,834899992.0
2007-08-17 22:04:00,1.6264,1.6265,1.6263,1.6264,333099990.0
2007-08-17 22:05:00,1.6263,1.6265,1.6263,1.6265,335300000.0
2007-08-17 22:06:00,1.62635,1.6265,1.6261,1.6263,1393200004.0
2007-08-17 22:07:00,1.6262,1.6262,1.6261,1.6262,327499998.0
2007-08-17 22:08:00,1.6262,1.6263,1.6261,1.6262,713499991.0
2007-08-17 22:09:00,1.6262,1.6264,1.6261,1.6264,458600000.0
2007-08-17 22:10:00,1.6264,1.6265,1.6262,1.6265,247699996.0
2007-08-17 22:11:00,1.6265,1.6268,1.6261,1.6266,800900005.0
2007-08-17 22:12:00,1.6266,1.6274,1.6266,1.6267,2074500012.0
2007-08-17 22:13:00,1.6269,1.627,1.62675,1.62675,230799999.0
2007-08-17 22:14:00,1.6268,1.6271,1.6265,1.6266,898799990.0
2007-08-17 22:15:00,1.6266,1.6266,1.6264,1.6264,183299997.0
2007-08-17 22:16:00,1.6264,1.627,1.6264,1.6268,807699998.0
2007-08-17 22:17:00,1.6269,1.627,1.6266,1.6268,1394499979.0
2007-08-17 22:18:00,1.6271,1.6273,1.6264,1.6267,303199987.0
2007-08-17 22:19:00,1.6262,1.627,1.6259,1.6266,303199987.0
2007-08-17 22:20:00,1.6266,1.6267,1.6266,1.6266,425999987.0
2007-08-17 22:21:00,1.6266,1.6268,1.6264,1.6268,575299993.0
2007-08-17 22:22:00,1.6268,1.6269,1.6264,1.6268,1260499994.0
2007-08-17 22:23:00,1.6268,1.6273,1.6268,1.6273,316399997.0
2007-08-17 22:24:00,1.6271,1.6276,1.627,1.6276,373599997.0
2007-08-17 22:25:00,1.6276,1.6276,1.6272,1.6274,1114999975.0
2007-08-17 22:26:00,1.6275,1.6277,1.6275,1.6275,1076999993.0
2007-08-17 22:27:00,1.6275,1.6275,1.6272,1.6273,422700001.0
2007-08-17 22:28:00,1.6274,1.6276,1.6269,1.627,595799997.0
2007-08-17 22:29:00,1.627,1.6273,1.627,1.6273,595799997.0
2007-08-17 22:30:00,1.6273,1.6273,1.6271,1.6271,242400002.0
2007-08-17 22:31:00,1.6271,1.6272,1.6268,1.627,1034399995.0
2007-08-17 22:32:00,1.627,1.627,1.6268,1.627,222499988.0
2007-08-17 22:33:00,1.6271,1.6276,1.6268,1.6276,1030600003.0
2007-08-17 22:34:00,1.6276,1.6276,1.6273,1.6274,1086899998.0
2007-08-17 22:35:00,1.6275,1.6275,1.6264,1.6272,281599998.0
2007-08-17 22:36:00,1.6272,1.6274,1.6272,1.6274,265500000.0
2007-08-17 22:37:00,1.6274,1.6274,1.6271,1.6273,511500000.0
2007-08-17 22:38:00,1.6273,1.6273,1.6271,1.6272,569299992.0
2007-08-17 22:39:00,1.6272,1.6273,1.6272,1.6273,156399999.0
2007-08-17 22:40:00,1.6273,1.6273,1.6272,1.6272,44700000.0
2007-08-17 22:41:00,1.62642,1.62706,1.62642,1.6268,1626199991.0
2007-08-17 22:42:00,1.6272,1.6274,1.6269,1.6272,1082899995.0
2007-08-17 22:43:00,1.6272,1.6274,1.62695,1.6274,960099987.0
2007-08-17 22:44:00,1.6274,1.6274,1.6274,1.6274,37700000.0
2007-08-17 22:45:00,1.6275,1.628,1.6275,1.628,264099995.0
2007-08-17 22:46:00,1.628,1.628,1.6273,1.6275,174499999.0
2007-08-17 22:47:00,1.6277,1.6279,1.62735,1.6278,820599996.0
2007-08-17 22:48:00,1.6278,1.6279,1.6271,1.6271,467999996.0
2007-08-17 22:49:00,1.6273,1.6275,1.6269,1.6271,448199994.0
2007-08-17 22:50:00,1.6271,1.6275,1.6271,1.6275,225700000.0
2007-08-17 22:51:00,1.6275,1.6275,1.6274,1.6274,451600000.0
2007-08-17 22:52:00,1.6276,1.6276,1.6273,1.6276,251299998.0
2007-08-17 22:53:00,1.6274,1.6276,1.62705,1.6274,577199992.0
2007-08-17 22:54:00,1.6274,1.6274,1.6272,1.6274,597500000.0
2007-08-17 22:55:00,1.6274,1.6274,1.6274,1.6274,95700000.0
2007-08-17 22:56:00,1.6274,1.6274,1.6274,1.6274,47800000.0
2007-08-17 22:57:00,1.62713,1.62734,1.62665,1.6269,1100099995.0
2007-08-17 22:58:00,1.6275,1.6276,1.6264,1.6274,751700000.0
2007-08-17 22:59:00,1.6266,1.6275,1.6265,1.6274,17500000.0
2007-08-19 23:00:00,1.6264,1.6264,1.6264,1.6264,800000.0
2007-08-19 23:01:00,1.62654,1.62662,1.62642,1.62642,195499995.0
2007-08-19 23:02:00,1.6265,1.6265,1.6264,1.6264,9500000.0
2007-08-19 23:03:00,1.6269,1.627,1.6269,1.627,9500000.0
2007-08-19 23:04:00,1.6264,1.6265,1.6264,1.6265,8700000.0
2007-08-19 23:05:00,1.6265,1.6265,1.6264,1.6264,8700000.0
2007-08-19 23:06:00,1.6264,1.6264,1.6264,1.6264,1600000.0
2007-08-19 23:07:00,1.6265,1.6266,1.62643,1.62655,474299996.0
2007-08-19 23:08:00,1.62652,1.62665,1.62652,1.62659,94199999.0
2007-08-19 23:09:00,1.6264,1.6264,1.6264,1.6264,1600000.0
2007-08-19 23:10:00,1.6264,1.6264,1.6264,1.6264,800000.0
2007-08-19 23:11:00,1.6264,1.6264,1.6264,1.6264,1600000.0
2007-08-19 23:12:00,1.62652,1.62673,1.62648,1.62652,866499994.0
2007-08-19 23:13:00,1.6264,1.6264,1.6264,1.6264,800000.0
2007-08-19 23:14:00,1.62634,1.62634,1.62621,1.62621,91200001.0
2007-08-19 23:15:00,1.6262,1.6264,1.62615,1.6264,4000000.0
2007-08-19 23:16:00,1.62683,1.62778,1.62674,1.62674,186500005.0
2007-08-19 23:17:00,1.6268,1.6268,1.6266,1.6268,146300002.0
2007-08-19 23:18:00,1.6268,1.6268,1.6268,1.6268,47800000.0
2007-08-19 23:19:00,1.6266,1.6266,1.6266,1.6266,11200000.0
2007-08-19 23:20:00,1.6269,1.6271,1.6264,1.6264,52700000.0
2007-08-19 23:21:00,1.62661,1.62668,1.62659,1.62668,468600001.0
2007-08-19 23:22:00,1.62638,1.62663,1.62638,1.62649,1016299996.0
2007-08-19 23:23:00,1.62655,1.62669,1.62648,1.62655,1542499998.0
2007-08-19 23:24:00,1.62639,1.62662,1.62639,1.62647,524399997.0
2007-08-19 23:25:00,1.62638,1.62658,1.62624,1.62653,215300001.0
2007-08-19 23:26:00,1.62621,1.62671,1.62614,1.62671,121000001.0
2007-08-19 23:27:00,1.62603,1.62663,1.62603,1.62663,176900001.0
2007-08-19 23:28:00,1.6265,1.6265,1.6265,1.6265,1000000.0
2007-08-19 23:29:00,1.6265,1.62656,1.62641,1.62653,1648399990.0
2007-08-19 23:30:00,1.6265,1.6267,1.6265,1.6267,26700000.0
2007-08-19 23:31:00,1.6267,1.6267,1.6265,1.6265,133900001.0
2007-08-19 23:32:00,1.6273,1.6275,1.6265,1.6265,104100001.0
2007-08-19 23:33:00,1.6269,1.6276,1.6269,1.6269,261800004.0
2007-08-19 23:34:00,1.6269,1.6271,1.6269,1.627,171500002.0
2007-08-19 23:35:00,1.627,1.627,1.627,1.627,23900000.0
2007-08-19 23:36:00,1.6269,1.6278,1.6268,1.6273,269600001.0
2007-08-19 23:37:00,1.6273,1.6273,1.6269,1.6269,136100000.0
2007-08-19 23:38:00,1.6271,1.6271,1.627,1.6271,105800000.0
2007-08-19 23:39:00,1.6271,1.6273,1.6271,1.6272,265800003.0
2007-08-19 23:40:00,1.6272,1.6272,1.6269,1.627,126600003.0
2007-08-19 23:41:00,1.6266,1.627,1.6266,1.627,129300001.0
2007-08-19 23:42:00,1.6269,1.6271,1.6269,1.627,89200000.0
2007-08-19 23:43:00,1.62694,1.62699,1.62681,1.62683,202000000.0
2007-08-19 23:44:00,1.6266,1.6271,1.6266,1.6271,20000000.0
2007-08-19 23:45:00,1.62694,1.62735,1.62694,1.62735,108000000.0
2007-08-19 23:46:00,1.6267,1.6267,1.6266,1.6267,42000000.0
2007-08-19 23:47:00,1.62693,1.62728,1.6268,1.62708,1663399983.0
2007-08-19 23:48:00,1.627,1.62733,1.62686,1.62704,396199993.0
2007-08-19 23:49:00,1.627,1.627,1.6267,1.627,32800000.0
2007-08-19 23:50:00,1.627,1.6271,1.627,1.627,72500001.0
2007-08-19 23:51:00,1.6269,1.627,1.6269,1.627,75700000.0
2007-08-19 23:52:00,1.62676,1.627,1.62675,1.62697,1417400003.0
2007-08-19 23:53:00,1.627,1.627,1.6267,1.6269,303399995.0
2007-08-19 23:54:00,1.627,1.627,1.6269,1.6269,72299998.0
2007-08-19 23:55:00,1.6269,1.6271,1.6268,1.627,200700000.0
2007-08-19 23:56:00,1.627,1.627,1.6269,1.627,286100001.0
2007-08-19 23:57:00,1.627,1.627,1.6269,1.6269,61200002.0
2007-08-19 23:58:00,1.6269,1.627,1.6267,1.6269,664400012.0
2007-08-19 23:59:00,1.627,1.627,1.6269,1.627,155900000.0
2007-08-20 00:00:00,1.627,1.627,1.627,1.627,101400000.0
2007-08-20 00:01:00,1.627,1.6272,1.627,1.6271,101400000.0
2007-08-20 00:02:00,1.6272,1.6272,1.6271,1.6271,23800000.0
2007-08-20 00:03:00,1.62684,1.62699,1.62676,1.62676,1028599995.0
2007-08-20 00:04:00,1.627,1.6271,1.6263,1.627,201500001.0
2007-08-20 00:05:00,1.627,1.6271,1.627,1.6271,86000001.0
2007-08-20 00:06:00,1.627,1.6271,1.6269,1.627,122800000.0
2007-08-20 00:07:00,1.62688,1.62711,1.62685,1.627,432399999.0
2007-08-20 00:08:00,1.62665,1.62684,1.62664,1.62668,403200001.0
2007-08-20 00:09:00,1.62664,1.62693,1.62652,1.62668,357099994.0
2007-08-20 00:10:00,1.627,1.627,1.627,1.627,25900000.0
2007-08-20 00:11:00,1.62638,1.62684,1.62633,1.62684,80899998.0
2007-08-20 00:12:00,1.627,1.627,1.627,1.627,52600001.0
2007-08-20 00:13:00,1.62682,1.62699,1.62662,1.62662,1052599993.0
2007-08-20 00:14:00,1.627,1.6272,1.627,1.6271,372400001.0
2007-08-20 00:15:00,1.62683,1.62698,1.62677,1.62684,157700003.0
2007-08-20 00:16:00,1.62684,1.62704,1.62667,1.62667,1163199995.0
2007-08-20 00:17:00,1.6271,1.6271,1.6271,1.6271,24600000.0
2007-08-20 00:18:00,1.6271,1.6271,1.6271,1.6271,62700000.0
2007-08-20 00:19:00,1.62669,1.62707,1.62669,1.62685,354300001.0
2007-08-20 00:20:00,1.62676,1.62702,1.62647,1.62702,976100003.0
2007-08-20 00:21:00,1.627,1.627,1.627,1.627,27200001.0
2007-08-20 00:22:00,1.6271,1.6271,1.6271,1.6271,25800000.0
2007-08-20 00:23:00,1.62682,1.62682,1.62656,1.62678,288400000.0
2007-08-20 00:24:00,1.62664,1.62693,1.62664,1.62664,131000000.0
2007-08-20 00:25:00,1.62667,1.62695,1.62667,1.62689,102400000.0
2007-08-20 00:26:00,1.6267,1.62694,1.62661,1.62661,591500002.0
2007-08-20 00:27:00,1.6271,1.6271,1.6271,1.6271,133100000.0
2007-08-20 00:28:00,1.6271,1.6271,1.627,1.627,21900000.0
2007-08-20 00:29:00,1.627,1.627,1.627,1.627,122400001.0
2007-08-20 00:30:00,1.62684,1.62701,1.62667,1.62694,289499991.0
2007-08-20 00:31:00,1.627,1.627,1.627,1.627,58600000.0
2007-08-20 00:32:00,1.62687,1.62693,1.62687,1.62693,48000000.0
2007-08-20 00:33:00,1.6271,1.6271,1.6271,1.6271,31400000.0
2007-08-20 00:34:00,1.6271,1.6271,1.6271,1.6271,28600000.0
2007-08-20 00:35:00,1.6271,1.6271,1.6271,1.6271,58800000.0
2007-08-20 00:36:00,1.6271,1.6271,1.6271,1.6271,2000000.0
2007-08-20 00:37:00,1.6271,1.6272,1.6271,1.6272,51600000.0
2007-08-20 00:38:00,1.6271,1.6271,1.6271,1.6271,190900003.0
2007-08-20 00:39:00,1.6269,1.62731,1.62676,1.62676,1505000011.0
2007-08-20 00:40:00,1.62693,1.62747,1.62693,1.62714,526599996.0
2007-08-20 00:41:00,1.6272,1.6272,1.6271,1.6271,193200000.0
2007-08-20 00:42:00,1.6271,1.6271,1.6271,1.6271,52000000.0
2007-08-20 00:43:00,1.6271,1.6272,1.6271,1.6272,118300000.0
2007-08-20 00:44:00,1.6272,1.6272,1.627,1.627,117500004.0
2007-08-20 00:45:00,1.6271,1.6271,1.6271,1.6271,127300000.0
2007-08-20 00:46:00,1.6268,1.6271,1.6268,1.627,110000000.0
2007-08-20 00:47:00,1.627,1.6273,1.6268,1.6273,201400002.0
2007-08-20 00:48:00,1.6273,1.6273,1.6269,1.6272,262900001.0
2007-08-20 00:49:00,1.6273,1.6273,1.6268,1.6271,394900004.0
2007-08-20 00:50:00,1.627,1.6271,1.627,1.627,167199999.0
2007-08-20 00:51:00,1.627,1.6271,1.627,1.627,104400002.0
2007-08-20 00:52:00,1.627,1.6271,1.627,1.627,61500000.0
2007-08-20 00:53:00,1.62653,1.62666,1.62633,1.62633,340899994.0
2007-08-20 00:54:00,1.627,1.6273,1.627,1.627,529099992.0
2007-08-20 00:55:00,1.627,1.6271,1.6268,1.627,224500002.0
2007-08-20 00:56:00,1.627,1.6271,1.6269,1.6269,369900002.0
2007-08-20 00:57:00,1.6271,1.6271,1.6271,1.6271,37100000.0
2007-08-20 00:58:00,1.627,1.6274,1.6269,1.6271,777700009.0
2007-08-20 00:59:00,1.6271,1.6272,1.6268,1.6272,333399999.0
2007-08-20 01:00:00,1.6273,1.6273,1.6268,1.6268,655399998.0
2007-08-20 01:01:00,1.6268,1.627,1.6266,1.6266,204299998.0
2007-08-20 01:02:00,1.6265,1.6268,1.6259,1.6264,1799600005.0
2007-08-20 01:03:00,1.6264,1.6265,1.6259,1.6264,975400003.0
2007-08-20 01:04:00,1.6264,1.6266,1.6262,1.6262,432699997.0
2007-08-20 01:05:00,1.6262,1.6263,1.6261,1.6263,517000003.0
2007-08-20 01:06:00,1.6263,1.6263,1.6261,1.6262,136199999.0
2007-08-20 01:07:00,1.6264,1.6266,1.6262,1.6262,176200002.0
2007-08-20 01:08:00,1.6262,1.6267,1.6262,1.6264,273999996.0
2007-08-20 01:09:00,1.6264,1.6266,1.6263,1.6266,490399995.0
2007-08-20 01:10:00,1.6266,1.6267,1.6266,1.6267,144200001.0
2007-08-20 01:11:00,1.6267,1.6267,1.6265,1.6265,91999998.0
2007-08-20 01:12:00,1.6266,1.6266,1.6264,1.6265,66100000.0
2007-08-20 01:13:00,1.6265,1.6266,1.6261,1.6262,783100005.0
2007-08-20 01:14:00,1.6263,1.6264,1.6263,1.6264,277399995.0
2007-08-20 01:15:00,1.6264,1.6264,1.6261,1.6263,288300001.0
2007-08-20 01:16:00,1.6263,1.6263,1.626,1.6262,913099999.0
2007-08-20 01:17:00,1.6262,1.6264,1.6261,1.6262,227900000.0
2007-08-20 01:18:00,1.6262,1.6262,1.6259,1.6261,653699988.0
2007-08-20 01:19:00,1.626,1.6261,1.626,1.626,231299995.0
2007-08-20 01:20:00,1.626,1.6261,1.626,1.626,80599999.0
2007-08-20 01:21:00,1.62532,1.62591,1.62532,1.62577,566700005.0
2007-08-20 01:22:00,1.62558,1.62589,1.62538,1.62538,1556900006.0
2007-08-20 01:23:00,1.6254,1.6259,1.6254,1.62579,456600001.0
2007-08-20 01:24:00,1.6261,1.6261,1.626,1.626,180800000.0
2007-08-20 01:25:00,1.626,1.6261,1.626,1.62605,308499997.0
2007-08-20 01:26:00,1.6261,1.6266,1.6259,1.6259,987300007.0
2007-08-20 01:27:00,1.6259,1.6261,1.6259,1.6259,669400012.0
2007-08-20 01:28:00,1.6257,1.6261,1.6254,1.6257,785700001.0
2007-08-20 01:29:00,1.6257,1.6257,1.6255,1.6255,284099997.0
2007-08-20 01:30:00,1.6255,1.6261,1.6253,1.62585,1200500010.0
2007-08-20 01:31:00,1.62585,1.62595,1.6258,1.62595,282399999.0
2007-08-20 01:32:00,1.626,1.626,1.6257,1.62595,901300006.0
2007-08-20 01:33:00,1.626,1.6268,1.6257,1.6264,1098399996.0
2007-08-20 01:34:00,1.6265,1.6267,1.6264,1.6265,792999994.0
2007-08-20 01:35:00,1.62614,1.62644,1.62565,1.62565,354200000.0
2007-08-20 01:36:00,1.6265,1.6265,1.6265,1.6265,16000000.0
2007-08-20 01:37:00,1.6264,1.6264,1.6264,1.6264,130800004.0
2007-08-20 01:38:00,1.6264,1.6266,1.6263,1.6263,706999996.0
2007-08-20 01:39:00,1.6263,1.6265,1.6263,1.6265,299899997.0
2007-08-20 01:40:00,1.62614,1.6265,1.62596,1.62624,954499989.0
2007-08-20 01:41:00,1.6265,1.6265,1.6265,1.6265,295900001.0
2007-08-20 01:42:00,1.6265,1.6265,1.6264,1.6265,117299998.0
2007-08-20 01:43:00,1.6265,1.62655,1.6265,1.6265,883400000.0
2007-08-20 01:44:00,1.6265,1.6265,1.6265,1.6265,126899997.0
2007-08-20 01:45:00,1.6266,1.6267,1.6266,1.6267,133199997.0
2007-08-20 01:46:00,1.6267,1.6269,1.6267,1.6267,801299996.0
2007-08-20 01:47:00,1.6267,1.6267,1.6267,1.6267,688399998.0
2007-08-20 01:48:00,1.6267,1.6267,1.6266,1.6267,623799994.0
2007-08-20 01:49:00,1.6267,1.6269,1.6267,1.6269,155600000.0
2007-08-20 01:50:00,1.62632,1.62663,1.62619,1.62619,234099993.0
2007-08-20 01:51:00,1.6269,1.6269,1.6267,1.6267,107800002.0
2007-08-20 01:52:00,1.6267,1.6267,1.6267,1.6267,113300002.0
2007-08-20 01:53:00,1.6267,1.6267,1.6265,1.6265,559099993.0
2007-08-20 01:54:00,1.6265,1.6266,1.6265,1.6265,265399997.0
2007-08-20 01:55:00,1.6266,1.6267,1.6262,1.6264,1267000016.0
2007-08-20 01:56:00,1.6265,1.6266,1.6263,1.6263,612099995.0
2007-08-20 01:57:00,1.6264,1.6264,1.6263,1.6264,316099995.0
2007-08-20 01:58:00,1.6265,1.6266,1.6263,1.62635,997500006.0
2007-08-20 01:59:00,1.62635,1.6264,1.6263,1.6263,463800007.0
2007-08-20 02:00:00,1.6265,1.6266,1.6264,1.6265,239199996.0
2007-08-20 02:01:00,1.6265,1.6267,1.6264,1.6266,421700004.0
2007-08-20 02:02:00,1.6266,1.6268,1.62655,1.6267,996299996.0
2007-08-20 02:03:00,1.6267,1.6269,1.6267,1.6268,419200003.0
2007-08-20 02:04:00,1.6268,1.6272,1.6268,1.6271,1301099998.0
2007-08-20 02:05:00,1.627,1.627,1.62685,1.62685,164099999.0
2007-08-20 02:06:00,1.6269,1.6269,1.6268,1.6269,354699996.0
2007-08-20 02:07:00,1.6269,1.627,1.62685,1.6269,607000004.0
2007-08-20 02:08:00,1.62685,1.6269,1.62685,1.6269,99900000.0
2007-08-20 02:09:00,1.6269,1.6269,1.62675,1.6268,293099998.0
2007-08-20 02:10:00,1.6268,1.6269,1.6267,1.6269,635599987.0
2007-08-20 02:11:00,1.6269,1.627,1.6269,1.627,628999999.0
2007-08-20 02:12:00,1.627,1.6272,1.627,1.6271,242199999.0
2007-08-20 02:13:00,1.6271,1.6275,1.6271,1.6275,654699995.0
2007-08-20 02:14:00,1.6275,1.6275,1.6274,1.6274,60699999.0
2007-08-20 02:15:00,1.6274,1.6274,1.627,1.62715,766799995.0
2007-08-20 02:16:00,1.62715,1.62715,1.627,1.6271,306900006.0
2007-08-20 02:17:00,1.6271,1.6271,1.627,1.6271,113400004.0
2007-08-20 02:18:00,1.6271,1.6271,1.6271,1.6271,57900002.0
2007-08-20 02:19:00,1.6271,1.6271,1.627,1.6271,181900003.0
2007-08-20 02:20:00,1.6269,1.62694,1.62637,1.62691,359700003.0
2007-08-20 02:21:00,1.6265,1.62687,1.62627,1.62627,192799999.0
2007-08-20 02:22:00,1.62665,1.62697,1.62655,1.62682,155600001.0
2007-08-20 02:23:00,1.6266,1.62692,1.62649,1.62692,130900002.0
2007-08-20 02:24:00,1.6271,1.6273,1.6271,1.6273,441800002.0
2007-08-20 02:25:00,1.6273,1.6274,1.6273,1.6274,228000002.0
2007-08-20 02:26:00,1.62676,1.62705,1.62657,1.62657,97500000.0
2007-08-20 02:27:00,1.6274,1.6275,1.6274,1.6275,25600000.0
2007-08-20 02:28:00,1.6275,1.6277,1.6274,1.6276,1191800005.0
2007-08-20 02:29:00,1.6276,1.628,1.6276,1.6278,958200004.0
2007-08-20 02:30:00,1.6278,1.6278,1.6271,1.6276,982599996.0
2007-08-20 02:31:00,1.6276,1.6277,1.6274,1.6275,487500007.0
2007-08-20 02:32:00,1.6274,1.6274,1.6274,1.6274,32700000.0
2007-08-20 02:33:00,1.6274,1.6274,1.62695,1.62705,361999996.0
2007-08-20 02:34:00,1.6272,1.6272,1.6272,1.6272,16000000.0
2007-08-20 02:35:00,1.6272,1.6278,1.6272,1.6278,128400000.0
2007-08-20 02:36:00,1.6278,1.628,1.6273,1.6278,971499993.0
2007-08-20 02:37:00,1.6278,1.6278,1.6278,1.6278,16000000.0
2007-08-20 02:38:00,1.62729,1.62788,1.62711,1.62745,136199998.0
2007-08-20 02:39:00,1.6278,1.6282,1.6277,1.6277,342599997.0
2007-08-20 02:40:00,1.6278,1.6278,1.6278,1.6278,48200001.0
2007-08-20 02:41:00,1.62775,1.62795,1.62715,1.62715,94900000.0
2007-08-20 02:42:00,1.6278,1.6278,1.6278,1.6278,8800000.0
2007-08-20 02:43:00,1.6278,1.6281,1.6278,1.6281,108899999.0
2007-08-20 02:44:00,1.6281,1.6285,1.6281,1.6285,325899998.0
2007-08-20 02:45:00,1.6285,1.6286,1.6284,1.6284,224800000.0
2007-08-20 02:46:00,1.6284,1.6284,1.6284,1.6284,69300000.0
2007-08-20 02:47:00,1.6284,1.6284,1.6283,1.6283,177499998.0
2007-08-20 02:48:00,1.6284,1.6284,1.6281,1.6283,124100001.0
2007-08-20 02:49:00,1.6281,1.6285,1.6281,1.6285,422099999.0
2007-08-20 02:50:00,1.6285,1.6285,1.6282,1.6285,1041600002.0
2007-08-20 02:51:00,1.6285,1.6285,1.6281,1.6285,621699997.0
2007-08-20 02:52:00,1.6285,1.6285,1.6285,1.6285,55800001.0
2007-08-20 02:53:00,1.6285,1.6285,1.6285,1.6285,361000013.0
2007-08-20 02:54:00,1.6285,1.6286,1.6285,1.6285,298800001.0
2007-08-20 02:55:00,1.6285,1.6288,1.6284,1.6284,172200000.0
2007-08-20 02:56:00,1.6284,1.6284,1.6284,1.6284,211600002.0
2007-08-20 02:57:00,1.6284,1.6284,1.6284,1.6284,98800004.0
2007-08-20 02:58:00,1.6284,1.6284,1.6283,1.6283,536700000.0
2007-08-20 02:59:00,1.6283,1.6283,1.6283,1.6283,167999998.0
2007-08-20 03:00:00,1.62835,1.62835,1.6283,1.6283,602800008.0
2007-08-20 03:01:00,1.6283,1.6284,1.6283,1.6284,223000004.0
2007-08-20 03:02:00,1.62817,1.62824,1.62777,1.62796,227199997.0
2007-08-20 03:03:00,1.62785,1.62825,1.62775,1.62817,263399993.0
2007-08-20 03:04:00,1.6281,1.62823,1.62771,1.62818,309499997.0
2007-08-20 03:05:00,1.6284,1.6284,1.6282,1.6282,239400002.0
2007-08-20 03:06:00,1.6285,1.6285,1.6285,1.6285,101900000.0
2007-08-20 03:07:00,1.6285,1.6286,1.6285,1.6285,245800002.0
2007-08-20 03:08:00,1.6285,1.6285,1.6285,1.6285,39800000.0
2007-08-20 03:09:00,1.6285,1.6285,1.6284,1.6285,34300000.0
2007-08-20 03:10:00,1.6285,1.6285,1.6283,1.6284,318300010.0
2007-08-20 03:11:00,1.62799,1.62819,1.62763,1.62802,400400002.0
2007-08-20 03:12:00,1.6284,1.6284,1.6284,1.6284,547800007.0
2007-08-20 03:13:00,1.6284,1.6284,1.6281,1.6281,488599996.0
2007-08-20 03:14:00,1.6282,1.6282,1.6282,1.6282,86200000.0
2007-08-20 03:15:00,1.6283,1.6283,1.6279,1.6281,269000000.0
2007-08-20 03:16:00,1.62815,1.62815,1.6279,1.628,191900000.0
2007-08-20 03:17:00,1.62795,1.62795,1.6277,1.6278,334400002.0
2007-08-20 03:18:00,1.6278,1.6278,1.6276,1.6278,313600001.0
2007-08-20 03:19:00,1.6278,1.628,1.6278,1.628,439800001.0
2007-08-20 03:20:00,1.6281,1.6282,1.6277,1.628,825399998.0
2007-08-20 03:21:00,1.62805,1.62805,1.628,1.628,491999999.0
2007-08-20 03:22:00,1.628,1.6284,1.628,1.6282,665800005.0
2007-08-20 03:23:00,1.6282,1.6282,1.62815,1.62815,201499999.0
2007-08-20 03:24:00,1.6282,1.6282,1.6281,1.6282,107600002.0
2007-08-20 03:25:00,1.6282,1.6282,1.6282,1.6282,24000000.0
2007-08-20 03:26:00,1.62768,1.62801,1.62743,1.62792,114800003.0
2007-08-20 03:27:00,1.6282,1.6282,1.6276,1.6281,1036399999.0
2007-08-20 03:28:00,1.6281,1.6283,1.62765,1.6281,840900005.0
2007-08-20 03:29:00,1.6281,1.6282,1.628,1.62805,332200001.0
2007-08-20 03:30:00,1.62805,1.62805,1.6278,1.62795,320499999.0
2007-08-20 03:31:00,1.62795,1.62805,1.62795,1.62805,143199999.0
2007-08-20 03:32:00,1.62805,1.62805,1.628,1.62805,244100004.0
2007-08-20 03:33:00,1.62805,1.6281,1.6278,1.6281,1240100012.0
2007-08-20 03:34:00,1.6281,1.6282,1.6281,1.62815,119399997.0
2007-08-20 03:35:00,1.6282,1.6283,1.62815,1.62815,221299998.0
2007-08-20 03:36:00,1.6281,1.6282,1.628,1.6281,253999996.0
2007-08-20 03:37:00,1.6281,1.62825,1.6279,1.6282,960200004.0
2007-08-20 03:38:00,1.6282,1.6282,1.6279,1.628,549400008.0
2007-08-20 03:39:00,1.628,1.628,1.6279,1.628,417500007.0
2007-08-20 03:40:00,1.62768,1.62792,1.62734,1.62792,223100001.0
2007-08-20 03:41:00,1.6281,1.6281,1.6281,1.6281,20000000.0
2007-08-20 03:42:00,1.6281,1.6281,1.6281,1.6281,8000000.0
2007-08-20 03:43:00,1.6281,1.6281,1.628,1.6281,106799999.0
2007-08-20 03:44:00,1.6281,1.6281,1.6279,1.62805,231200007.0
2007-08-20 03:45:00,1.6277,1.6277,1.62719,1.62733,961499985.0
2007-08-20 03:46:00,1.62749,1.62783,1.62748,1.62759,206299999.0
2007-08-20 03:47:00,1.628,1.6281,1.6279,1.6281,128700000.0
2007-08-20 03:48:00,1.6281,1.62815,1.6281,1.6281,125200000.0
2007-08-20 03:49:00,1.62805,1.62805,1.62805,1.62805,12800000.0
2007-08-20 03:50:00,1.6281,1.6281,1.6281,1.6281,8000000.0
2007-08-20 03:51:00,1.6281,1.6281,1.6281,1.6281,13400000.0
2007-08-20 03:52:00,1.6281,1.6281,1.6281,1.6281,8000000.0
2007-08-20 03:53:00,1.6281,1.6281,1.628,1.628,208300001.0
2007-08-20 03:54:00,1.628,1.628,1.6277,1.6279,542099997.0
2007-08-20 03:55:00,1.6279,1.6279,1.6275,1.6277,1159699997.0
2007-08-20 03:56:00,1.6277,1.6277,1.62735,1.6275,1543099984.0
2007-08-20 03:57:00,1.6275,1.6275,1.6271,1.62725,1405799999.0
2007-08-20 03:58:00,1.62725,1.6274,1.6272,1.62725,1328300008.0
2007-08-20 03:59:00,1.62725,1.6274,1.6271,1.6272,855400005.0
2007-08-20 04:00:00,1.6271,1.6272,1.627,1.6272,1481500007.0
2007-08-20 04:01:00,1.6272,1.6273,1.6271,1.6271,408799999.0
2007-08-20 04:02:00,1.6271,1.6273,1.6271,1.6271,591899998.0
2007-08-20 04:03:00,1.6271,1.6271,1.627,1.627,128200001.0
2007-08-20 04:04:00,1.627,1.6271,1.6269,1.6269,568300002.0
2007-08-20 04:05:00,1.627,1.6271,1.62695,1.627,241000000.0
2007-08-20 04:06:00,1.6269,1.627,1.6268,1.6269,704899993.0
2007-08-20 04:07:00,1.6269,1.627,1.6269,1.627,72999999.0
2007-08-20 04:08:00,1.62678,1.62693,1.62618,1.62648,261100000.0
2007-08-20 04:09:00,1.627,1.627,1.6265,1.6267,535200001.0
2007-08-20 04:10:00,1.6267,1.6267,1.6265,1.6265,1443799995.0
2007-08-20 04:11:00,1.6265,1.6266,1.6264,1.6264,279700001.0
2007-08-20 04:12:00,1.6265,1.6267,1.6265,1.6266,401399994.0
2007-08-20 04:13:00,1.6266,1.6266,1.6263,1.6264,270799996.0
2007-08-20 04:14:00,1.6263,1.6264,1.6263,1.6264,115299998.0
2007-08-20 04:15:00,1.6265,1.6265,1.6264,1.6264,127200002.0
2007-08-20 04:16:00,1.6264,1.6265,1.6264,1.6264,408700001.0
2007-08-20 04:17:00,1.6264,1.6264,1.6263,1.6264,675200003.0
2007-08-20 04:18:00,1.6264,1.6264,1.6264,1.6264,207299999.0
2007-08-20 04:19:00,1.6264,1.6266,1.6264,1.6266,1049000002.0
2007-08-20 04:20:00,1.6266,1.6266,1.6265,1.6266,75200000.0
2007-08-20 04:21:00,1.6266,1.6266,1.6266,1.6266,7200000.0
2007-08-20 04:22:00,1.6266,1.6266,1.6265,1.6265,100000000.0
2007-08-20 04:23:00,1.6265,1.6265,1.6263,1.6264,189799999.0
2007-08-20 04:24:00,1.6264,1.6264,1.6263,1.6263,89400000.0
2007-08-20 04:25:00,1.6263,1.6263,1.6262,1.6262,34400000.0
2007-08-20 04:26:00,1.6262,1.6263,1.6262,1.6263,207099999.0
2007-08-20 04:27:00,1.6265,1.6265,1.6262,1.6263,349899999.0
2007-08-20 04:28:00,1.62553,1.62612,1.62546,1.626,146899999.0
2007-08-20 04:29:00,1.6263,1.6265,1.6262,1.6263,276600002.0
2007-08-20 04:30:00,1.6262,1.6265,1.6262,1.6263,897500007.0
2007-08-20 04:31:00,1.6264,1.6265,1.6263,1.6265,1116100001.0
2007-08-20 04:32:00,1.6265,1.6266,1.6262,1.6263,1076199993.0
2007-08-20 04:33:00,1.6262,1.6264,1.6262,1.6264,454299999.0
2007-08-20 04:34:00,1.6264,1.6264,1.6263,1.6263,357899994.0
2007-08-20 04:35:00,1.6263,1.6265,1.6261,1.6263,706199990.0
2007-08-20 04:36:00,1.6263,1.6265,1.6263,1.6264,151900002.0
2007-08-20 04:37:00,1.62635,1.6264,1.6263,1.6263,89899998.0
2007-08-20 04:38:00,1.6263,1.6264,1.6263,1.62635,146199999.0
2007-08-20 04:39:00,1.6264,1.6264,1.6263,1.6263,231899995.0
2007-08-20 04:40:00,1.6263,1.6269,1.6263,1.6264,331599998.0
2007-08-20 04:41:00,1.6263,1.6263,1.6263,1.6263,104799998.0
2007-08-20 04:42:00,1.6263,1.6263,1.6263,1.6263,218799999.0
2007-08-20 04:43:00,1.6263,1.6263,1.6263,1.6263,18799999.0
2007-08-20 04:44:00,1.6263,1.6263,1.6263,1.6263,82800002.0
2007-08-20 04:45:00,1.6263,1.6264,1.6263,1.6264,215199999.0
2007-08-20 04:46:00,1.6263,1.6263,1.6263,1.6263,185200000.0
2007-08-20 04:47:00,1.6263,1.6264,1.6263,1.6263,219200001.0
2007-08-20 04:48:00,1.6263,1.6263,1.6263,1.6263,138800000.0
2007-08-20 04:49:00,1.6263,1.6263,1.6263,1.6263,78000001.0
2007-08-20 04:50:00,1.6263,1.6263,1.6263,1.6263,168000001.0
2007-08-20 04:51:00,1.6263,1.6264,1.6263,1.6264,436900000.0
2007-08-20 04:52:00,1.6264,1.6264,1.6264,1.6264,40800000.0
2007-08-20 04:53:00,1.6264,1.6264,1.6264,1.6264,34400000.0
2007-08-20 04:54:00,1.6265,1.6265,1.6264,1.6264,166000002.0
2007-08-20 04:55:00,1.6264,1.6264,1.6264,1.6264,89600000.0
2007-08-20 04:56:00,1.62635,1.62635,1.62635,1.62635,33200001.0
2007-08-20 04:57:00,1.6264,1.6264,1.6264,1.6264,122100000.0
2007-08-20 04:58:00,1.6264,1.6264,1.6264,1.6264,4800000.0
2007-08-20 04:59:00,1.6264,1.6264,1.6263,1.6263,105299999.0
2007-08-20 05:00:00,1.6263,1.6267,1.6263,1.6263,738499998.0
2007-08-20 05:01:00,1.6263,1.6264,1.6263,1.6264,283300005.0
2007-08-20 05:02:00,1.6264,1.6267,1.6264,1.6264,410799995.0
2007-08-20 05:03:00,1.62628,1.62658,1.62591,1.62647,167200003.0
2007-08-20 05:04:00,1.6264,1.6267,1.6264,1.6266,154000001.0
2007-08-20 05:05:00,1.62647,1.62647,1.62624,1.62624,48300000.0
2007-08-20 05:06:00,1.6267,1.6267,1.62655,1.62655,135900002.0
2007-08-20 05:07:00,1.6266,1.6266,1.6266,1.6266,58600001.0
2007-08-20 05:08:00,1.6266,1.6266,1.6265,1.6265,44899999.0
2007-08-20 05:09:00,1.62621,1.62644,1.6259,1.6264,251999993.0
2007-08-20 05:10:00,1.6265,1.6267,1.6265,1.6267,508199996.0
2007-08-20 05:11:00,1.62665,1.6268,1.6264,1.6265,798200002.0
2007-08-20 05:12:00,1.6265,1.6265,1.6265,1.6265,97300000.0
2007-08-20 05:13:00,1.6265,1.6266,1.6264,1.6264,164900000.0
2007-08-20 05:14:00,1.62606,1.62646,1.62589,1.62596,343400000.0
2007-08-20 05:15:00,1.62618,1.62625,1.62615,1.62625,136200000.0
2007-08-20 05:16:00,1.6265,1.6265,1.6263,1.6263,332800003.0
2007-08-20 05:17:00,1.6264,1.6264,1.6263,1.6264,476800000.0
2007-08-20 05:18:00,1.6264,1.6264,1.6263,1.6264,733400003.0
2007-08-20 05:19:00,1.6264,1.6264,1.62635,1.62635,187199998.0
2007-08-20 05:20:00,1.62602,1.62636,1.62593,1.62636,153999996.0
2007-08-20 05:21:00,1.6264,1.6265,1.6264,1.62645,138499999.0
2007-08-20 05:22:00,1.6263,1.6265,1.62626,1.62626,20000000.0
2007-08-20 05:23:00,1.6265,1.6265,1.6265,1.6265,7400000.0
2007-08-20 05:24:00,1.62568,1.62623,1.62558,1.62569,215499999.0
2007-08-20 05:25:00,1.6263,1.6263,1.62577,1.62603,221499999.0
2007-08-20 05:26:00,1.62655,1.6266,1.6265,1.6265,52500000.0
2007-08-20 05:27:00,1.6265,1.6265,1.6265,1.6265,37200000.0
2007-08-20 05:28:00,1.6265,1.6265,1.6265,1.6265,4800000.0
2007-08-20 05:29:00,1.6265,1.6265,1.6265,1.6265,4800000.0
2007-08-20 05:30:00,1.6265,1.6265,1.6265,1.6265,4800000.0
2007-08-20 05:31:00,1.6265,1.6265,1.6263,1.6264,577099998.0
2007-08-20 05:32:00,1.6265,1.6268,1.6265,1.6268,35300000.0
2007-08-20 05:33:00,1.6267,1.6271,1.6265,1.6268,1273399992.0
2007-08-20 05:34:00,1.6268,1.627,1.62645,1.6265,1490300018.0
2007-08-20 05:35:00,1.6265,1.6268,1.6265,1.6267,658299994.0
2007-08-20 05:36:00,1.6267,1.6267,1.6267,1.6267,108599998.0
2007-08-20 05:37:00,1.6267,1.6267,1.6265,1.6267,281700002.0
2007-08-20 05:38:00,1.6264,1.62663,1.62611,1.62611,349999999.0
2007-08-20 05:39:00,1.6267,1.6268,1.6267,1.62675,330199996.0
2007-08-20 05:40:00,1.62675,1.6268,1.6266,1.6267,236699999.0
2007-08-20 05:41:00,1.6267,1.6268,1.6267,1.6268,48800000.0
2007-08-20 05:42:00,1.6268,1.6268,1.6267,1.6267,65300000.0
2007-08-20 05:43:00,1.6267,1.6268,1.6267,1.6268,125999997.0
2007-08-20 05:44:00,1.6268,1.6268,1.6267,1.6267,160400000.0
2007-08-20 05:45:00,1.6267,1.6267,1.6267,1.6267,31600000.0
2007-08-20 05:46:00,1.6267,1.6269,1.6266,1.6267,225900000.0
2007-08-20 05:47:00,1.6267,1.6268,1.6267,1.6268,61300001.0
2007-08-20 05:48:00,1.6268,1.6268,1.6268,1.6268,70600000.0
2007-08-20 05:49:00,1.6268,1.6268,1.6268,1.6268,818100001.0
2007-08-20 05:50:00,1.6268,1.6269,1.6267,1.62685,335100001.0
2007-08-20 05:51:00,1.6269,1.627,1.62685,1.627,195100002.0
2007-08-20 05:52:00,1.627,1.6271,1.627,1.627,90400000.0
2007-08-20 05:53:00,1.627,1.627,1.6268,1.6268,71800000.0
2007-08-20 05:54:00,1.6268,1.6272,1.6268,1.6272,481399993.0
2007-08-20 05:55:00,1.6272,1.6272,1.6272,1.6272,10500000.0
2007-08-20 05:56:00,1.6272,1.6272,1.6268,1.6268,888299994.0
2007-08-20 05:57:00,1.6268,1.6271,1.6267,1.6269,610899999.0
2007-08-20 05:58:00,1.6269,1.62715,1.6268,1.62715,554799995.0
2007-08-20 05:59:00,1.6272,1.6272,1.6267,1.6269,309399996.0
2007-08-20 06:00:00,1.6269,1.6269,1.6267,1.6268,875999996.0
2007-08-20 06:01:00,1.6268,1.6269,1.6267,1.6268,712099993.0
2007-08-20 06:02:00,1.6268,1.6268,1.6268,1.6268,41600000.0
2007-08-20 06:03:00,1.6268,1.6268,1.6268,1.6268,150400000.0
2007-08-20 06:04:00,1.6268,1.6269,1.6267,1.62675,520099998.0
2007-08-20 06:05:00,1.6268,1.627,1.6267,1.6268,1358299981.0
2007-08-20 06:06:00,1.6268,1.627,1.6268,1.627,379800004.0
2007-08-20 06:07:00,1.627,1.627,1.627,1.627,1117500016.0
2007-08-20 06:08:00,1.627,1.627,1.627,1.627,382200010.0
2007-08-20 06:09:00,1.627,1.6271,1.627,1.627,426400004.0
2007-08-20 06:10:00,1.627,1.627,1.627,1.627,201100003.0
2007-08-20 06:11:00,1.627,1.627,1.627,1.627,47400001.0
2007-08-20 06:12:00,1.627,1.627,1.627,1.627,331700003.0
2007-08-20 06:13:00,1.627,1.6271,1.627,1.627,383800000.0
2007-08-20 06:14:00,1.627,1.627,1.6267,1.6268,299400004.0
2007-08-20 06:15:00,1.6268,1.627,1.6266,1.6267,394300006.0
2007-08-20 06:16:00,1.6267,1.6267,1.6267,1.6267,239399997.0
2007-08-20 06:17:00,1.6267,1.6269,1.6266,1.6268,471199995.0
2007-08-20 06:18:00,1.6268,1.6268,1.6267,1.6267,133300001.0
2007-08-20 06:19:00,1.6267,1.6268,1.6267,1.6268,199000001.0
2007-08-20 06:20:00,1.6268,1.6271,1.6268,1.627,941199991.0
2007-08-20 06:21:00,1.627,1.6271,1.6265,1.6269,805000000.0
2007-08-20 06:22:00,1.6269,1.6269,1.6269,1.6269,77599998.0
2007-08-20 06:23:00,1.6269,1.6269,1.6268,1.6268,162099999.0
2007-08-20 06:24:00,1.6268,1.6269,1.6268,1.6269,621900005.0
2007-08-20 06:25:00,1.6269,1.6269,1.6269,1.6269,25900000.0
2007-08-20 06:26:00,1.6269,1.6271,1.6268,1.6269,320299999.0
2007-08-20 06:27:00,1.6269,1.627,1.6269,1.627,176400000.0
2007-08-20 06:28:00,1.627,1.627,1.6269,1.6269,131199998.0
2007-08-20 06:29:00,1.6269,1.627,1.6269,1.6269,184000001.0
2007-08-20 06:30:00,1.6269,1.6271,1.6269,1.6271,157399997.0
2007-08-20 06:31:00,1.6271,1.6272,1.6269,1.6269,601499999.0
2007-08-20 06:32:00,1.6269,1.6277,1.6269,1.6274,1287599994.0
2007-08-20 06:33:00,1.6274,1.6278,1.6274,1.62755,225400000.0
2007-08-20 06:34:00,1.6276,1.6276,1.6272,1.6273,271500003.0
2007-08-20 06:35:00,1.6272,1.6275,1.6271,1.6274,675900010.0
2007-08-20 06:36:00,1.6274,1.6275,1.6273,1.6273,392100002.0
2007-08-20 06:37:00,1.6274,1.6274,1.627,1.6272,306099999.0
2007-08-20 06:38:00,1.6273,1.6273,1.6273,1.6273,8800000.0
2007-08-20 06:39:00,1.6273,1.62735,1.6273,1.62735,88000000.0
2007-08-20 06:40:00,1.62735,1.62735,1.62735,1.62735,61600000.0
2007-08-20 06:41:00,1.62735,1.62735,1.6273,1.6273,173300003.0
2007-08-20 06:42:00,1.6273,1.6274,1.6271,1.6274,764300001.0
2007-08-20 06:43:00,1.6274,1.6275,1.6274,1.6274,82400000.0
2007-08-20 06:44:00,1.6273,1.6274,1.62715,1.6272,474699997.0
2007-08-20 06:45:00,1.6272,1.6273,1.6272,1.6273,653399981.0
2007-08-20 06:46:00,1.6273,1.6273,1.6273,1.6273,61399997.0
2007-08-20 06:47:00,1.6273,1.6273,1.6272,1.6273,405199992.0
2007-08-20 06:48:00,1.6273,1.6273,1.6271,1.6272,187400005.0
2007-08-20 06:49:00,1.6272,1.6272,1.6272,1.6272,448200001.0
2007-08-20 06:50:00,1.6272,1.6272,1.6271,1.6271,520099998.0
2007-08-20 06:51:00,1.6272,1.6277,1.6272,1.62765,850200002.0
2007-08-20 06:52:00,1.62765,1.628,1.6276,1.6277,987399999.0
2007-08-20 06:53:00,1.6278,1.6278,1.6278,1.6278,67600000.0
2007-08-20 06:54:00,1.6278,1.6279,1.6277,1.6279,257299993.0
2007-08-20 06:55:00,1.6279,1.628,1.6276,1.628,555499998.0
2007-08-20 06:56:00,1.628,1.628,1.6279,1.628,429500007.0
2007-08-20 06:57:00,1.62795,1.628,1.62795,1.628,56500001.0
2007-08-20 06:58:00,1.628,1.628,1.628,1.628,368600005.0
2007-08-20 06:59:00,1.628,1.628,1.6279,1.6279,284399997.0
2007-08-20 07:00:00,1.628,1.628,1.6279,1.628,128399999.0
2007-08-20 07:01:00,1.628,1.628,1.6279,1.628,389199998.0
2007-08-20 07:02:00,1.628,1.6282,1.628,1.6281,675899997.0
2007-08-20 07:03:00,1.6281,1.6284,1.6281,1.6283,591400001.0
2007-08-20 07:04:00,1.6283,1.6284,1.6283,1.6283,819700002.0
2007-08-20 07:05:00,1.6283,1.6283,1.6279,1.6281,559699998.0
2007-08-20 07:06:00,1.62815,1.6282,1.628,1.6281,222500000.0
2007-08-20 07:07:00,1.628,1.6282,1.628,1.6281,468000001.0
2007-08-20 07:08:00,1.6282,1.6282,1.628,1.6282,350000002.0
2007-08-20 07:09:00,1.6282,1.6283,1.6282,1.6282,626699998.0
2007-08-20 07:10:00,1.6282,1.6283,1.6282,1.6283,286300002.0
2007-08-20 07:11:00,1.6283,1.6283,1.6282,1.6283,114800000.0
2007-08-20 07:12:00,1.6283,1.6283,1.6282,1.6283,340499997.0
2007-08-20 07:13:00,1.6283,1.6283,1.6283,1.6283,91499995.0
2007-08-20 07:14:00,1.6283,1.6283,1.6282,1.6282,166499998.0
2007-08-20 07:15:00,1.6283,1.6283,1.6282,1.6283,79999998.0
2007-08-20 07:16:00,1.6283,1.6284,1.6283,1.6284,95099999.0
2007-08-20 07:17:00,1.6284,1.6284,1.6284,1.6284,12000000.0
2007-08-20 07:18:00,1.6284,1.6284,1.62815,1.6282,142600003.0
2007-08-20 07:19:00,1.62815,1.6284,1.6281,1.6284,821600005.0
2007-08-20 07:20:00,1.6284,1.6284,1.6284,1.6284,107700000.0
2007-08-20 07:21:00,1.6284,1.6284,1.6283,1.6284,419500000.0
2007-08-20 07:22:00,1.6285,1.6285,1.6284,1.6284,84599998.0
2007-08-20 07:23:00,1.6285,1.6286,1.6285,1.6285,430300001.0
2007-08-20 07:24:00,1.6284,1.6286,1.6284,1.6286,646100008.0
2007-08-20 07:25:00,1.6286,1.6286,1.6285,1.6286,605700002.0
2007-08-20 07:26:00,1.6286,1.6288,1.6286,1.6287,930100007.0
2007-08-20 07:27:00,1.6288,1.6289,1.62865,1.62875,1186699991.0
2007-08-20 07:28:00,1.6288,1.6289,1.62865,1.6288,807899994.0
2007-08-20 07:29:00,1.6289,1.6289,1.6287,1.6289,196399996.0
2007-08-20 07:30:00,1.6289,1.6289,1.6287,1.6288,465399999.0
2007-08-20 07:31:00,1.6288,1.629,1.6288,1.629,314900000.0
2007-08-20 07:32:00,1.629,1.629,1.6289,1.629,161099997.0
2007-08-20 07:33:00,1.629,1.629,1.6288,1.6288,158399993.0
2007-08-20 07:34:00,1.6288,1.6289,1.6287,1.6288,682999995.0
2007-08-20 07:35:00,1.6288,1.6291,1.6288,1.6289,475300007.0
2007-08-20 07:36:00,1.6289,1.6289,1.6288,1.6289,475700019.0
2007-08-20 07:37:00,1.6289,1.629,1.6289,1.6289,331600007.0
2007-08-20 07:38:00,1.629,1.629,1.629,1.629,57400002.0
2007-08-20 07:39:00,1.629,1.629,1.6285,1.6285,1320200011.0
2007-08-20 07:40:00,1.6285,1.6286,1.6284,1.6284,477500004.0
2007-08-20 07:41:00,1.6284,1.6285,1.6281,1.6283,756999999.0
2007-08-20 07:42:00,1.6283,1.6285,1.6282,1.6285,1016300019.0
2007-08-20 07:43:00,1.6285,1.6285,1.6283,1.6285,110499997.0
2007-08-20 07:44:00,1.6285,1.6286,1.6283,1.6286,286900008.0
2007-08-20 07:45:00,1.6286,1.6286,1.6284,1.6285,1220900006.0
2007-08-20 07:46:00,1.6285,1.6285,1.6284,1.6284,519200000.0
2007-08-20 07:47:00,1.6284,1.6284,1.6282,1.6284,1065700004.0
2007-08-20 07:48:00,1.6284,1.6284,1.6284,1.6284,337700000.0
2007-08-20 07:49:00,1.6284,1.6284,1.6283,1.6284,473400000.0
2007-08-20 07:50:00,1.6285,1.6286,1.6284,1.6285,487500005.0
2007-08-20 07:51:00,1.6285,1.6286,1.6285,1.6286,126500007.0
2007-08-20 07:52:00,1.6286,1.62875,1.6285,1.6285,297400004.0
2007-08-20 07:53:00,1.6285,1.6285,1.6285,1.6285,108700001.0
2007-08-20 07:54:00,1.6286,1.6286,1.6285,1.6286,220700002.0
2007-08-20 07:55:00,1.6286,1.6287,1.6284,1.6285,1587800003.0
2007-08-20 07:56:00,1.6285,1.6285,1.6284,1.6285,417100000.0
2007-08-20 07:57:00,1.6285,1.6285,1.6284,1.6285,671900005.0
2007-08-20 07:58:00,1.6285,1.6289,1.6285,1.6288,1046700004.0
2007-08-20 07:59:00,1.6289,1.629,1.6288,1.629,1139000007.0
2007-08-20 08:00:00,1.629,1.6293,1.629,1.6293,1259899997.0
2007-08-20 08:01:00,1.6293,1.6295,1.6293,1.6294,1390500012.0
2007-08-20 08:02:00,1.6294,1.6296,1.6293,1.6296,986600001.0
2007-08-20 08:03:00,1.6296,1.6297,1.6296,1.6297,1065399994.0
2007-08-20 08:04:00,1.6297,1.6298,1.6297,1.6298,139999995.0
2007-08-20 08:05:00,1.6298,1.6298,1.6296,1.62975,2097399999.0
2007-08-20 08:06:00,1.6299,1.6299,1.6296,1.6296,1799800007.0
2007-08-20 08:07:00,1.6296,1.6299,1.6296,1.6298,1799800007.0
2007-08-20 08:08:00,1.6298,1.63,1.6297,1.6298,2062899999.0
2007-08-20 08:09:00,1.6298,1.6299,1.62965,1.62965,1384799998.0
2007-08-20 08:10:00,1.6297,1.6297,1.6295,1.6296,1145699999.0
2007-08-20 08:11:00,1.6296,1.6297,1.6293,1.6294,1437299991.0
2007-08-20 08:12:00,1.6294,1.6295,1.6293,1.6294,1474299977.0
2007-08-20 08:13:00,1.6295,1.6295,1.62905,1.62905,532799996.0
2007-08-20 08:14:00,1.6292,1.6295,1.6291,1.6295,1455700000.0
2007-08-20 08:15:00,1.6295,1.6295,1.6293,1.6293,95000000.0
2007-08-20 08:16:00,1.6293,1.62935,1.6292,1.6293,850500018.0
2007-08-20 08:17:00,1.6294,1.6295,1.62935,1.6294,484600005.0
2007-08-20 08:18:00,1.6294,1.6297,1.6294,1.6297,710100000.0
2007-08-20 08:19:00,1.6297,1.6297,1.6295,1.6296,669200007.0
2007-08-20 08:20:00,1.6296,1.6296,1.6295,1.6296,820700011.0
2007-08-20 08:21:00,1.6296,1.6297,1.6295,1.6297,198099997.0
2007-08-20 08:22:00,1.6297,1.6299,1.6292,1.6298,301599999.0
2007-08-20 08:23:00,1.6298,1.6299,1.6297,1.6297,183000000.0
2007-08-20 08:24:00,1.6297,1.6297,1.6294,1.6297,457699999.0
2007-08-20 08:25:00,1.6297,1.6297,1.62915,1.6294,787199996.0
2007-08-20 08:26:00,1.6294,1.6296,1.6294,1.6296,64000000.0
2007-08-20 08:27:00,1.6296,1.6297,1.6291,1.6292,705400002.0
2007-08-20 08:28:00,1.6291,1.6296,1.6291,1.6296,1337700001.0
2007-08-20 08:29:00,1.6296,1.6296,1.6294,1.6295,623600010.0
2007-08-20 08:30:00,1.6295,1.6296,1.6295,1.6296,568099996.0
2007-08-20 08:31:00,1.6296,1.6297,1.6295,1.6295,1208799997.0
2007-08-20 08:32:00,1.6296,1.6296,1.6292,1.6294,1010200005.0
2007-08-20 08:33:00,1.6294,1.6294,1.6294,1.6294,169799999.0
2007-08-20 08:34:00,1.6294,1.6295,1.6292,1.6292,1438499993.0
2007-08-20 08:35:00,1.6292,1.6294,1.62915,1.6292,549799998.0
2007-08-20 08:36:00,1.6292,1.6293,1.6289,1.6289,1602000001.0
2007-08-20 08:37:00,1.6289,1.629,1.6287,1.6287,1322400001.0
2007-08-20 08:38:00,1.6286,1.6287,1.6284,1.6286,771000002.0
2007-08-20 08:39:00,1.6286,1.629,1.6285,1.6287,845700004.0
2007-08-20 08:40:00,1.6287,1.6287,1.6286,1.6287,845700004.0
2007-08-20 08:41:00,1.6288,1.629,1.6288,1.6289,611000002.0
2007-08-20 08:42:00,1.6291,1.6291,1.629,1.6291,215000001.0
2007-08-20 08:43:00,1.6291,1.6291,1.629,1.629,160699997.0
2007-08-20 08:44:00,1.629,1.6291,1.629,1.6291,153300000.0
2007-08-20 08:45:00,1.6291,1.63,1.6291,1.6297,818599987.0
2007-08-20 08:46:00,1.6297,1.6297,1.6295,1.6296,818599987.0
2007-08-20 08:47:00,1.6296,1.6297,1.6296,1.6296,312200008.0
2007-08-20 08:48:00,1.6296,1.6296,1.6295,1.6295,831500018.0
2007-08-20 08:49:00,1.6295,1.63,1.62935,1.6299,1844400007.0
2007-08-20 08:50:00,1.6299,1.6301,1.6298,1.6298,829800004.0
2007-08-20 08:51:00,1.6298,1.6298,1.6295,1.6295,1326900008.0
2007-08-20 08:52:00,1.6295,1.6297,1.6294,1.6297,228100003.0
2007-08-20 08:53:00,1.6297,1.6297,1.6293,1.6293,873700006.0
2007-08-20 08:54:00,1.6294,1.6294,1.6291,1.6292,1262400004.0
2007-08-20 08:55:00,1.629,1.6291,1.6286,1.6286,479199999.0
2007-08-20 08:56:00,1.6287,1.6289,1.6287,1.6288,479199999.0
2007-08-20 08:57:00,1.6288,1.6288,1.6286,1.6288,1180099969.0
2007-08-20 08:58:00,1.6288,1.6291,1.6287,1.6289,1864799987.0
2007-08-20 08:59:00,1.6288,1.6292,1.6288,1.6291,1319199988.0
2007-08-20 09:00:00,1.629,1.629,1.6287,1.629,1314699988.0
2007-08-20 09:01:00,1.629,1.6292,1.629,1.6291,915699995.0
2007-08-20 09:02:00,1.6291,1.6292,1.629,1.6291,1680899986.0
2007-08-20 09:03:00,1.6291,1.6291,1.6288,1.6288,935399993.0
2007-08-20 09:04:00,1.6288,1.6288,1.6285,1.6285,1138300011.0
2007-08-20 09:05:00,1.6284,1.6286,1.6284,1.6286,383799995.0
2007-08-20 09:06:00,1.6286,1.6286,1.6285,1.6286,207899999.0
2007-08-20 09:07:00,1.6286,1.6286,1.6285,1.6285,231200000.0
2007-08-20 09:08:00,1.6285,1.6285,1.6283,1.6283,316699993.0
2007-08-20 09:09:00,1.6283,1.6288,1.6283,1.6288,1766599987.0
2007-08-20 09:10:00,1.6288,1.629,1.6287,1.6289,944600011.0
2007-08-20 09:11:00,1.6289,1.6293,1.6289,1.6293,745700001.0
2007-08-20 09:12:00,1.6292,1.6293,1.629,1.6291,893200003.0
2007-08-20 09:13:00,1.6291,1.6292,1.62865,1.62875,1911999977.0
2007-08-20 09:14:00,1.6288,1.6291,1.6287,1.6291,1019399983.0
2007-08-20 09:15:00,1.6291,1.6293,1.6291,1.6291,691999993.0
2007-08-20 09:16:00,1.6291,1.6292,1.6291,1.6291,452899993.0
2007-08-20 09:17:00,1.6291,1.6291,1.6286,1.6286,1252899970.0
2007-08-20 09:18:00,1.6286,1.6286,1.6282,1.6286,1792400009.0
2007-08-20 09:19:00,1.6286,1.6288,1.6286,1.6287,715500006.0
2007-08-20 09:20:00,1.6287,1.629,1.6287,1.6287,1949400012.0
2007-08-20 09:21:00,1.6288,1.6288,1.6285,1.6285,922900023.0
2007-08-20 09:22:00,1.6286,1.6287,1.6285,1.6287,1843799971.0
2007-08-20 09:23:00,1.6285,1.6288,1.6285,1.6288,2037599950.0
2007-08-20 09:24:00,1.6289,1.6289,1.6287,1.6288,2037599950.0
2007-08-20 09:25:00,1.6287,1.6289,1.6285,1.6287,2037599950.0
2007-08-20 09:26:00,1.6288,1.6288,1.6287,1.6287,2037599950.0
2007-08-20 09:27:00,1.6288,1.6289,1.6285,1.6287,2037599950.0
2007-08-20 09:28:00,1.6288,1.6291,1.6288,1.6291,2037599950.0
2007-08-20 09:29:00,1.6292,1.6294,1.6292,1.6293,2037599950.0
2007-08-20 09:30:00,1.6293,1.6294,1.6291,1.6291,1757199978.0
2007-08-20 09:31:00,1.629,1.6295,1.629,1.6293,2107800010.0
2007-08-20 09:32:00,1.6292,1.6293,1.6291,1.6292,2107800010.0
2007-08-20 09:33:00,1.6294,1.6297,1.6294,1.6297,2107800010.0
2007-08-20 09:34:00,1.6296,1.6298,1.6295,1.6297,2107800010.0
2007-08-20 09:35:00,1.6297,1.6298,1.6295,1.6296,2107800010.0
2007-08-20 09:36:00,1.6294,1.6295,1.6294,1.6295,1266000007.0
2007-08-20 09:37:00,1.6296,1.6299,1.6296,1.6298,1266000007.0
2007-08-20 09:38:00,1.6299,1.63,1.6297,1.6298,1266000007.0
2007-08-20 09:39:00,1.6297,1.6299,1.6297,1.6298,1691100006.0
2007-08-20 09:40:00,1.63,1.6301,1.6298,1.6298,1691100006.0
2007-08-20 09:41:00,1.6298,1.6298,1.6296,1.6298,922099983.0
2007-08-20 09:42:00,1.6298,1.6303,1.6298,1.63,1016299997.0
2007-08-20 09:43:00,1.63,1.63,1.6295,1.6296,1608400011.0
2007-08-20 09:44:00,1.6296,1.6298,1.6294,1.6294,1608400011.0
2007-08-20 09:45:00,1.6296,1.6296,1.6293,1.6295,1840900002.0
2007-08-20 09:46:00,1.6295,1.62995,1.6295,1.6298,1840900002.0
2007-08-20 09:47:00,1.6299,1.6301,1.6299,1.6299,690200008.0
2007-08-20 09:48:00,1.63,1.6301,1.6297,1.6297,690200008.0
2007-08-20 09:49:00,1.6298,1.6308,1.6298,1.6304,1343699992.0
2007-08-20 09:50:00,1.6303,1.6304,1.6301,1.6302,1343699992.0
2007-08-20 09:51:00,1.63005,1.6303,1.63,1.63005,1343699992.0
2007-08-20 09:52:00,1.63,1.6302,1.63,1.6301,2124699994.0
2007-08-20 09:53:00,1.6302,1.6307,1.6301,1.6306,2124699994.0
2007-08-20 09:54:00,1.6307,1.6307,1.6303,1.6303,2124699994.0
2007-08-20 09:55:00,1.6302,1.6304,1.6296,1.6298,2124699994.0
2007-08-20 09:56:00,1.6299,1.63,1.6296,1.6297,2124699994.0
2007-08-20 09:57:00,1.6296,1.6296,1.629,1.629,2124699994.0
2007-08-20 09:58:00,1.6289,1.6293,1.6286,1.629,2124699994.0
2007-08-20 09:59:00,1.6292,1.6293,1.6288,1.6291,2124699994.0
2007-08-20 10:00:00,1.6292,1.6293,1.6289,1.6289,2124699994.0
2007-08-20 10:01:00,1.6287,1.6292,1.6285,1.6289,2124699994.0
2007-08-20 10:02:00,1.629,1.6294,1.6289,1.6294,2124699994.0
2007-08-20 10:03:00,1.62935,1.6295,1.6291,1.6295,2124699994.0
2007-08-20 10:04:00,1.6292,1.6294,1.6289,1.6292,1738600000.0
2007-08-20 10:05:00,1.6292,1.6293,1.6291,1.6292,1738600000.0
2007-08-20 10:06:00,1.6293,1.6293,1.6285,1.6287,1248500004.0
2007-08-20 10:07:00,1.6288,1.6291,1.6288,1.629,1248500004.0
2007-08-20 10:08:00,1.6291,1.6293,1.6291,1.6293,1248500004.0
2007-08-20 10:09:00,1.6293,1.6295,1.6292,1.6295,1290300009.0
2007-08-20 10:10:00,1.6296,1.6296,1.6292,1.6292,597300004.0
2007-08-20 10:11:00,1.6291,1.6292,1.6289,1.629,597300004.0
2007-08-20 10:12:00,1.6291,1.6292,1.629,1.6291,597300004.0
2007-08-20 10:13:00,1.6291,1.6296,1.6291,1.6296,1716900026.0
2007-08-20 10:14:00,1.6297,1.62975,1.6294,1.6296,1002400010.0
2007-08-20 10:15:00,1.62955,1.62955,1.629,1.6291,1822000008.0
2007-08-20 10:16:00,1.6291,1.6292,1.6291,1.6292,1477899984.0
2007-08-20 10:17:00,1.6292,1.6293,1.6292,1.6292,1823500016.0
2007-08-20 10:18:00,1.6292,1.6292,1.629,1.6291,2086599997.0
2007-08-20 10:19:00,1.6291,1.6293,1.629,1.6292,532999998.0
2007-08-20 10:20:00,1.6292,1.6293,1.6291,1.6292,628800002.0
2007-08-20 10:21:00,1.6292,1.6294,1.62915,1.6293,243100001.0
2007-08-20 10:22:00,1.6293,1.6293,1.6292,1.6292,737299997.0
2007-08-20 10:23:00,1.6293,1.6293,1.6291,1.6292,1189700011.0
2007-08-20 10:24:00,1.6292,1.6293,1.6292,1.6292,824600003.0
2007-08-20 10:25:00,1.6292,1.6292,1.6292,1.6292,691800002.0
2007-08-20 10:26:00,1.6292,1.6294,1.6292,1.6293,1534600000.0
2007-08-20 10:27:00,1.6293,1.6294,1.629,1.6292,1179900010.0
2007-08-20 10:28:00,1.6292,1.6293,1.6289,1.6293,852899998.0
2007-08-20 10:29:00,1.6293,1.6295,1.6292,1.62945,852899998.0
2007-08-20 10:30:00,1.62945,1.6295,1.6292,1.6294,935899995.0
2007-08-20 10:31:00,1.6294,1.6295,1.62925,1.62945,1294799997.0
2007-08-20 10:32:00,1.6295,1.6296,1.62945,1.6295,930199993.0
2007-08-20 10:33:00,1.6295,1.6295,1.6292,1.6293,854200000.0
2007-08-20 10:34:00,1.6293,1.6293,1.6292,1.6293,854200000.0
2007-08-20 10:35:00,1.6293,1.6297,1.6293,1.6296,1640099992.0
2007-08-20 10:36:00,1.6295,1.6297,1.6295,1.6296,1640099992.0
2007-08-20 10:37:00,1.6296,1.62975,1.6296,1.62975,755300007.0
2007-08-20 10:38:00,1.6297,1.6299,1.6296,1.6296,1075299994.0
2007-08-20 10:39:00,1.6296,1.6297,1.6294,1.6295,2142300000.0
2007-08-20 10:40:00,1.6296,1.6299,1.6293,1.6296,2142300000.0
2007-08-20 10:41:00,1.6295,1.6297,1.6292,1.6292,2142300000.0
2007-08-20 10:42:00,1.6293,1.6294,1.6288,1.629,2142300000.0
2007-08-20 10:43:00,1.629,1.6293,1.6289,1.6291,1704899988.0
2007-08-20 10:44:00,1.629,1.629,1.6288,1.6288,1704899988.0
2007-08-20 10:45:00,1.6289,1.6291,1.6289,1.6291,1704899988.0
2007-08-20 10:46:00,1.6291,1.6291,1.6288,1.6288,1032200010.0
2007-08-20 10:47:00,1.6288,1.6288,1.6286,1.6287,1002800004.0
2007-08-20 10:48:00,1.6288,1.6291,1.6284,1.6285,1732500015.0
2007-08-20 10:49:00,1.6286,1.6288,1.6284,1.6285,1732500015.0
2007-08-20 10:50:00,1.6286,1.6288,1.6285,1.6287,1732500015.0
2007-08-20 10:51:00,1.6288,1.629,1.6288,1.6289,1563999993.0
2007-08-20 10:52:00,1.6289,1.6291,1.6287,1.629,1563999993.0
2007-08-20 10:53:00,1.6289,1.6291,1.6289,1.6291,726100002.0
2007-08-20 10:54:00,1.6291,1.62925,1.629,1.6292,726100002.0
2007-08-20 10:55:00,1.6292,1.6294,1.6291,1.6294,1091300005.0
2007-08-20 10:56:00,1.6294,1.62945,1.6291,1.6291,1717699996.0
2007-08-20 10:57:00,1.62915,1.6293,1.62915,1.62915,991500002.0
2007-08-20 10:58:00,1.6292,1.6293,1.6291,1.6293,1701700002.0
2007-08-20 10:59:00,1.6293,1.6294,1.6291,1.6291,1208300028.0
2007-08-20 11:00:00,1.6291,1.6294,1.6291,1.6293,604100018.0
2007-08-20 11:01:00,1.6293,1.6293,1.6291,1.6292,1642999993.0
2007-08-20 11:02:00,1.6292,1.6292,1.629,1.629,992700015.0
2007-08-20 11:03:00,1.6291,1.6293,1.629,1.629,992700015.0
2007-08-20 11:04:00,1.629,1.62915,1.6289,1.6291,997200014.0
2007-08-20 11:05:00,1.6292,1.6292,1.629,1.6291,323800004.0
2007-08-20 11:06:00,1.6291,1.6291,1.629,1.629,288200008.0
2007-08-20 11:07:00,1.6289,1.629,1.6287,1.6288,1766500016.0
2007-08-20 11:08:00,1.6289,1.6291,1.6289,1.6291,1539599999.0
2007-08-20 11:09:00,1.629,1.6291,1.629,1.6291,1539599999.0
2007-08-20 11:10:00,1.6292,1.6294,1.6291,1.6293,1539599999.0
2007-08-20 11:11:00,1.6294,1.6294,1.6292,1.6292,381199997.0
2007-08-20 11:12:00,1.6292,1.6292,1.629,1.6292,687700008.0
2007-08-20 11:13:00,1.62915,1.6297,1.62915,1.6296,1082899995.0
2007-08-20 11:14:00,1.6296,1.6297,1.62955,1.6297,708100001.0
2007-08-20 11:15:00,1.6297,1.6299,1.6297,1.6298,392000002.0
2007-08-20 11:16:00,1.6298,1.63,1.6298,1.6299,547800000.0
2007-08-20 11:17:00,1.6299,1.63,1.6298,1.6299,744499994.0
2007-08-20 11:18:00,1.6299,1.6299,1.6295,1.6298,1202099997.0
2007-08-20 11:19:00,1.6298,1.6298,1.6292,1.6292,2060500002.0
2007-08-20 11:20:00,1.6294,1.6298,1.62925,1.6296,1066299997.0
2007-08-20 11:21:00,1.6297,1.6298,1.6295,1.6296,1388900003.0
2007-08-20 11:22:00,1.6296,1.6296,1.6292,1.6293,1388900003.0
2007-08-20 11:23:00,1.6294,1.6294,1.6293,1.6294,1267499998.0
2007-08-20 11:24:00,1.6293,1.6294,1.6291,1.6292,1267499998.0
2007-08-20 11:25:00,1.6293,1.6294,1.6288,1.6288,1267499998.0
2007-08-20 11:26:00,1.6288,1.6291,1.6288,1.629,1812099990.0
2007-08-20 11:27:00,1.6291,1.6293,1.629,1.6293,1090300014.0
2007-08-20 11:28:00,1.6293,1.6295,1.6292,1.6293,514599997.0
2007-08-20 11:29:00,1.6294,1.6296,1.6292,1.6294,514599997.0
2007-08-20 11:30:00,1.6294,1.6294,1.6292,1.6293,646700007.0
2007-08-20 11:31:00,1.6294,1.6295,1.6291,1.6293,549100004.0
2007-08-20 11:32:00,1.6294,1.6296,1.6294,1.6294,549100004.0
2007-08-20 11:33:00,1.6294,1.6295,1.6294,1.6295,426300000.0
2007-08-20 11:34:00,1.6295,1.6296,1.6295,1.6295,249399995.0
2007-08-20 11:35:00,1.6296,1.6296,1.6291,1.6291,1529700006.0
2007-08-20 11:36:00,1.6292,1.62965,1.6291,1.62965,398300001.0
2007-08-20 11:37:00,1.6296,1.6296,1.6293,1.6296,483400001.0
2007-08-20 11:38:00,1.6296,1.6296,1.6293,1.6293,353700006.0
2007-08-20 11:39:00,1.6294,1.6295,1.6292,1.6293,745499999.0
2007-08-20 11:40:00,1.6293,1.6295,1.6291,1.6291,1537500001.0
2007-08-20 11:41:00,1.6291,1.62925,1.629,1.6291,845299999.0
2007-08-20 11:42:00,1.6291,1.6292,1.6289,1.6289,930800010.0
2007-08-20 11:43:00,1.6288,1.6289,1.6286,1.6286,453099998.0
2007-08-20 11:44:00,1.6286,1.6289,1.6286,1.6287,453099998.0
2007-08-20 11:45:00,1.6288,1.6289,1.6287,1.6287,1142399986.0
2007-08-20 11:46:00,1.6289,1.6289,1.6287,1.6288,1497100011.0
2007-08-20 11:47:00,1.6287,1.6289,1.6285,1.6288,1497100011.0
2007-08-20 11:48:00,1.6288,1.6288,1.6285,1.6288,141799998.0
2007-08-20 11:49:00,1.6288,1.6289,1.6286,1.6287,1177700027.0
2007-08-20 11:50:00,1.6287,1.6288,1.6284,1.6288,340100000.0
2007-08-20 11:51:00,1.6288,1.6288,1.6287,1.6288,346400000.0
2007-08-20 11:52:00,1.6287,1.6288,1.6284,1.6285,1521100009.0
2007-08-20 11:53:00,1.6285,1.62885,1.6284,1.6288,1904200019.0
2007-08-20 11:54:00,1.6288,1.6291,1.6288,1.629,1585400001.0
2007-08-20 11:55:00,1.6291,1.6292,1.6288,1.6288,60600001.0
2007-08-20 11:56:00,1.6289,1.6289,1.6288,1.6289,60600001.0
2007-08-20 11:57:00,1.6289,1.6289,1.6288,1.6288,629299997.0
2007-08-20 11:58:00,1.6289,1.629,1.6288,1.629,868299990.0
2007-08-20 11:59:00,1.6288,1.6289,1.6286,1.6286,1610300012.0
2007-08-20 12:00:00,1.6287,1.6287,1.6286,1.6286,1610300012.0
2007-08-20 12:01:00,1.6286,1.6287,1.6284,1.6284,1610300012.0
2007-08-20 12:02:00,1.6283,1.6285,1.6282,1.6284,630799993.0
2007-08-20 12:03:00,1.6283,1.6285,1.6282,1.6285,630799993.0
2007-08-20 12:04:00,1.6286,1.6288,1.6284,1.6285,630799993.0
2007-08-20 12:05:00,1.6285,1.6286,1.6285,1.6286,630799993.0
2007-08-20 12:06:00,1.6286,1.6289,1.6285,1.6288,1402500001.0
2007-08-20 12:07:00,1.6288,1.6288,1.6285,1.6285,1335500010.0
2007-08-20 12:08:00,1.6286,1.6286,1.6284,1.6286,1831599996.0
2007-08-20 12:09:00,1.6286,1.6286,1.6284,1.6286,1042999989.0
2007-08-20 12:10:00,1.6286,1.6286,1.6281,1.6282,824200000.0
2007-08-20 12:11:00,1.6282,1.6282,1.628,1.6281,1948899981.0
2007-08-20 12:12:00,1.6281,1.6283,1.6281,1.6283,1365200008.0
2007-08-20 12:13:00,1.6283,1.6286,1.628,1.6282,937499994.0
2007-08-20 12:14:00,1.628,1.6281,1.628,1.628,908100020.0
2007-08-20 12:15:00,1.628,1.6282,1.628,1.6281,908100020.0
2007-08-20 12:16:00,1.6281,1.6282,1.628,1.62805,1969600007.0
2007-08-20 12:17:00,1.6281,1.6283,1.6281,1.6283,649699995.0
2007-08-20 12:18:00,1.6283,1.6284,1.6282,1.6283,929000012.0
2007-08-20 12:19:00,1.6284,1.6287,1.62835,1.6287,716100000.0
2007-08-20 12:20:00,1.6287,1.62875,1.6285,1.6285,1602900021.0
2007-08-20 12:21:00,1.6284,1.6287,1.6284,1.6285,1628299998.0
2007-08-20 12:22:00,1.6286,1.6286,1.6285,1.6285,177200002.0
2007-08-20 12:23:00,1.6285,1.6286,1.6282,1.6284,1749900021.0
2007-08-20 12:24:00,1.6284,1.6286,1.6284,1.6285,1001200022.0
2007-08-20 12:25:00,1.6286,1.6286,1.62815,1.6282,981299996.0
2007-08-20 12:26:00,1.6283,1.6284,1.6283,1.6284,92000000.0
2007-08-20 12:27:00,1.6284,1.6284,1.6282,1.6283,596600007.0
2007-08-20 12:28:00,1.6283,1.6284,1.6281,1.6284,1596300005.0
2007-08-20 12:29:00,1.6283,1.6285,1.6283,1.6284,1384000006.0
2007-08-20 12:30:00,1.6284,1.6284,1.6281,1.6283,1599899994.0
2007-08-20 12:31:00,1.6282,1.6283,1.6278,1.6279,1892800051.0
2007-08-20 12:32:00,1.628,1.6282,1.6279,1.6282,510699999.0
2007-08-20 12:33:00,1.6282,1.6284,1.62815,1.6283,466600002.0
2007-08-20 12:34:00,1.6283,1.6283,1.6281,1.6282,436700000.0
2007-08-20 12:35:00,1.6282,1.6282,1.6282,1.6282,542099994.0
2007-08-20 12:36:00,1.6282,1.62835,1.6282,1.6282,310700004.0
2007-08-20 12:37:00,1.6282,1.6282,1.6282,1.6282,629100001.0
2007-08-20 12:38:00,1.6282,1.62835,1.6281,1.62825,1407599992.0
2007-08-20 12:39:00,1.62825,1.62835,1.6282,1.6283,727100003.0
2007-08-20 12:40:00,1.6283,1.6285,1.6282,1.6285,1180600007.0
2007-08-20 12:41:00,1.6285,1.6285,1.6283,1.6284,757299993.0
2007-08-20 12:42:00,1.6284,1.6285,1.6281,1.6281,764599995.0
2007-08-20 12:43:00,1.628,1.6284,1.628,1.6284,663300004.0
2007-08-20 12:44:00,1.6284,1.6284,1.6282,1.6283,663300004.0
2007-08-20 12:45:00,1.6283,1.6284,1.6282,1.6284,1715200002.0
2007-08-20 12:46:00,1.6283,1.6285,1.6282,1.6284,1715200002.0
2007-08-20 12:47:00,1.6283,1.6287,1.6283,1.6286,1133800006.0
2007-08-20 12:48:00,1.6285,1.6295,1.6285,1.629,1545200024.0
2007-08-20 12:49:00,1.629,1.6292,1.629,1.6292,1545200024.0
2007-08-20 12:50:00,1.6292,1.6292,1.6288,1.6289,1707900022.0
2007-08-20 12:51:00,1.6288,1.6289,1.6284,1.6284,1613500021.0
2007-08-20 12:52:00,1.6285,1.6287,1.6284,1.6287,1613500021.0
2007-08-20 12:53:00,1.6287,1.6288,1.6287,1.6287,552200003.0
2007-08-20 12:54:00,1.6287,1.6289,1.6287,1.6288,1217100021.0
2007-08-20 12:55:00,1.6288,1.629,1.6287,1.6289,1786700013.0
2007-08-20 12:56:00,1.6288,1.6288,1.6286,1.6287,873500012.0
2007-08-20 12:57:00,1.6287,1.6288,1.6286,1.6286,873500012.0
2007-08-20 12:58:00,1.6287,1.6288,1.6286,1.6286,495500005.0
2007-08-20 12:59:00,1.6286,1.6287,1.6285,1.6285,1691200001.0
2007-08-20 13:00:00,1.6285,1.6286,1.6279,1.628,1711500001.0
2007-08-20 13:01:00,1.6281,1.6282,1.6279,1.628,1711500001.0
2007-08-20 13:02:00,1.628,1.6282,1.628,1.6281,1711500001.0
2007-08-20 13:03:00,1.6282,1.6282,1.62795,1.628,580899997.0
2007-08-20 13:04:00,1.62795,1.6282,1.6279,1.628,557199993.0
2007-08-20 13:05:00,1.628,1.62805,1.62785,1.62785,1875399979.0
2007-08-20 13:06:00,1.6276,1.6279,1.6275,1.6278,1600400005.0
2007-08-20 13:07:00,1.6277,1.6277,1.6273,1.6277,1600400005.0
2007-08-20 13:08:00,1.6276,1.6277,1.6276,1.6276,1600400005.0
2007-08-20 13:09:00,1.6276,1.628,1.6275,1.6278,1600400005.0
2007-08-20 13:10:00,1.6278,1.6279,1.6278,1.6279,1373899976.0
2007-08-20 13:11:00,1.6279,1.6279,1.6277,1.6278,1472199987.0
2007-08-20 13:12:00,1.6279,1.62815,1.62785,1.62815,644999994.0
2007-08-20 13:13:00,1.6281,1.6281,1.62795,1.62795,799100017.0
2007-08-20 13:14:00,1.62795,1.6282,1.6279,1.6282,1493200014.0
2007-08-20 13:15:00,1.6282,1.6283,1.6279,1.6279,958599995.0
2007-08-20 13:16:00,1.6281,1.6281,1.628,1.628,209899999.0
2007-08-20 13:17:00,1.6281,1.6281,1.6281,1.6281,157600000.0
2007-08-20 13:18:00,1.6281,1.6283,1.628,1.6282,1445199999.0
2007-08-20 13:19:00,1.6282,1.6282,1.6282,1.6282,850599986.0
2007-08-20 13:20:00,1.6282,1.6282,1.6281,1.6281,495900022.0
2007-08-20 13:21:00,1.6281,1.6282,1.628,1.628,1478400008.0
2007-08-20 13:22:00,1.6282,1.6284,1.6282,1.6283,399800002.0
2007-08-20 13:23:00,1.6283,1.6283,1.6282,1.6282,399800002.0
2007-08-20 13:24:00,1.6282,1.62825,1.6282,1.6282,369400005.0
2007-08-20 13:25:00,1.6281,1.6283,1.6281,1.6282,940300017.0
2007-08-20 13:26:00,1.6282,1.62825,1.6281,1.62825,940300017.0
2007-08-20 13:27:00,1.6283,1.6283,1.6282,1.62825,951600019.0
2007-08-20 13:28:00,1.62825,1.6284,1.6282,1.6282,180700002.0
2007-08-20 13:29:00,1.6281,1.6283,1.6281,1.6283,1276200008.0
2007-08-20 13:30:00,1.6283,1.6283,1.6281,1.6281,1276200008.0
2007-08-20 13:31:00,1.6281,1.6282,1.628,1.628,235800000.0
2007-08-20 13:32:00,1.628,1.6282,1.628,1.6281,115100002.0
2007-08-20 13:33:00,1.6281,1.6282,1.6281,1.6281,113400004.0
2007-08-20 13:34:00,1.6282,1.6282,1.628,1.628,123900003.0
2007-08-20 13:35:00,1.628,1.6282,1.628,1.628,1169999999.0
2007-08-20 13:36:00,1.628,1.6281,1.6279,1.628,1308099986.0
2007-08-20 13:37:00,1.6281,1.6282,1.628,1.6281,729799990.0
2007-08-20 13:38:00,1.6281,1.6284,1.628,1.6284,671399996.0
2007-08-20 13:39:00,1.6284,1.6286,1.6284,1.6286,331099999.0
2007-08-20 13:40:00,1.6286,1.6287,1.6285,1.6286,2036400027.0
2007-08-20 13:41:00,1.6285,1.62865,1.6284,1.6286,1420800006.0
2007-08-20 13:42:00,1.6286,1.6287,1.6285,1.6286,344700004.0
2007-08-20 13:43:00,1.6285,1.6285,1.6282,1.6284,1555199996.0
2007-08-20 13:44:00,1.6284,1.6284,1.6281,1.6284,794100003.0
2007-08-20 13:45:00,1.6284,1.6284,1.6282,1.6284,849099988.0
2007-08-20 13:46:00,1.6284,1.6284,1.6282,1.6284,642400000.0
2007-08-20 13:47:00,1.6283,1.6284,1.6283,1.6284,419399996.0
2007-08-20 13:48:00,1.6285,1.6285,1.6283,1.6285,982099987.0
2007-08-20 13:49:00,1.6285,1.6285,1.6285,1.6285,17600000.0
2007-08-20 13:50:00,1.6285,1.6285,1.6284,1.6285,557800003.0
2007-08-20 13:51:00,1.6285,1.6285,1.6285,1.6285,79100002.0
2007-08-20 13:52:00,1.6285,1.6285,1.6284,1.6284,742400030.0
2007-08-20 13:53:00,1.6284,1.6286,1.6284,1.6286,1511000038.0
2007-08-20 13:54:00,1.6286,1.6287,1.6285,1.62855,473200009.0
2007-08-20 13:55:00,1.6286,1.6287,1.6285,1.6287,517599999.0
2007-08-20 13:56:00,1.62865,1.62865,1.6286,1.6286,128200001.0
2007-08-20 13:57:00,1.6286,1.6286,1.6286,1.6286,470200001.0
2007-08-20 13:58:00,1.6286,1.6286,1.6284,1.6284,535099999.0
2007-08-20 13:59:00,1.62845,1.6286,1.6284,1.6286,590900005.0
2007-08-20 14:00:00,1.62855,1.6288,1.6284,1.6288,1843700004.0
2007-08-20 14:01:00,1.6288,1.6289,1.6287,1.6288,1738300015.0
2007-08-20 14:02:00,1.6288,1.6292,1.6288,1.6291,973300016.0
2007-08-20 14:03:00,1.6291,1.6292,1.6288,1.6289,1816400035.0
2007-08-20 14:04:00,1.6289,1.6289,1.6287,1.6288,814500012.0
2007-08-20 14:05:00,1.6288,1.629,1.6288,1.6288,1691799994.0
2007-08-20 14:06:00,1.6288,1.62885,1.6285,1.6285,977600004.0
2007-08-20 14:07:00,1.62845,1.6285,1.6282,1.6282,1378900003.0
2007-08-20 14:08:00,1.6283,1.6283,1.6281,1.6283,1604399992.0
2007-08-20 14:09:00,1.6283,1.6289,1.6283,1.6288,1039099994.0
2007-08-20 14:10:00,1.62875,1.6288,1.6287,1.6287,231800003.0
2007-08-20 14:11:00,1.6287,1.6288,1.6286,1.6288,1262999988.0
2007-08-20 14:12:00,1.6287,1.6287,1.6285,1.6287,1518300004.0
2007-08-20 14:13:00,1.6287,1.6287,1.6285,1.6286,833300005.0
2007-08-20 14:14:00,1.6286,1.6287,1.6283,1.62835,512799997.0
2007-08-20 14:15:00,1.62835,1.6285,1.6283,1.6283,1339900010.0
2007-08-20 14:16:00,1.6284,1.6285,1.6283,1.6283,1483199988.0
2007-08-20 14:17:00,1.6282,1.62845,1.6282,1.62835,1908400010.0
2007-08-20 14:18:00,1.6284,1.6285,1.6283,1.6284,262300005.0
2007-08-20 14:19:00,1.6284,1.6285,1.6284,1.6285,960199977.0
2007-08-20 14:20:00,1.6285,1.62865,1.6285,1.6285,553099996.0
2007-08-20 14:21:00,1.6285,1.6286,1.6284,1.6286,910500001.0
2007-08-20 14:22:00,1.6286,1.6286,1.6283,1.6284,1782199997.0
2007-08-20 14:23:00,1.6284,1.6284,1.6284,1.6284,163300000.0
2007-08-20 14:24:00,1.6284,1.6287,1.6284,1.62865,1419699991.0
2007-08-20 14:25:00,1.62865,1.6287,1.62865,1.6287,90900000.0
2007-08-20 14:26:00,1.6287,1.6288,1.6286,1.6287,327100001.0
2007-08-20 14:27:00,1.62865,1.6288,1.6286,1.6288,628899997.0
2007-08-20 14:28:00,1.62875,1.62875,1.62845,1.62845,1178099998.0
2007-08-20 14:29:00,1.6283,1.6285,1.6283,1.6285,1401099999.0
2007-08-20 14:30:00,1.6285,1.6287,1.62845,1.6287,1401099999.0
2007-08-20 14:31:00,1.6287,1.62875,1.6286,1.6287,1146900000.0
2007-08-20 14:32:00,1.62875,1.6288,1.6284,1.6285,1256999996.0
2007-08-20 14:33:00,1.6285,1.6286,1.6285,1.62855,1379200002.0
2007-08-20 14:34:00,1.62855,1.6286,1.6284,1.6285,792400006.0
2007-08-20 14:35:00,1.6284,1.6284,1.6282,1.6283,1771200002.0
2007-08-20 14:36:00,1.6284,1.6284,1.6282,1.6282,1771200002.0
2007-08-20 14:37:00,1.6283,1.6283,1.6281,1.6282,1771200002.0
2007-08-20 14:38:00,1.6283,1.6285,1.6282,1.6285,1771200002.0
2007-08-20 14:39:00,1.6285,1.6286,1.6284,1.6285,1169899991.0
2007-08-20 14:40:00,1.6286,1.6288,1.6285,1.6288,1475799998.0
2007-08-20 14:41:00,1.62875,1.6288,1.6285,1.6285,921499991.0
2007-08-20 14:42:00,1.6284,1.6287,1.6283,1.6285,1953899993.0
2007-08-20 14:43:00,1.6287,1.6287,1.6286,1.6287,1953899993.0
2007-08-20 14:44:00,1.6287,1.6288,1.6285,1.6286,1953899993.0
2007-08-20 14:45:00,1.6286,1.6288,1.6286,1.6287,865699999.0
2007-08-20 14:46:00,1.6287,1.6291,1.6286,1.629,1704300035.0
2007-08-20 14:47:00,1.629,1.6291,1.6289,1.629,648199999.0
2007-08-20 14:48:00,1.629,1.629,1.6288,1.6289,1913200035.0
2007-08-20 14:49:00,1.6289,1.6289,1.6288,1.6288,603800001.0
2007-08-20 14:50:00,1.6288,1.6288,1.6286,1.6287,1314500002.0
2007-08-20 14:51:00,1.6287,1.6287,1.6285,1.6285,1117199983.0
2007-08-20 14:52:00,1.6285,1.6286,1.6285,1.6285,884099977.0
2007-08-20 14:53:00,1.6285,1.6285,1.6284,1.6284,1970800009.0
2007-08-20 14:54:00,1.6284,1.6286,1.6284,1.6286,241100003.0
2007-08-20 14:55:00,1.6286,1.6286,1.6284,1.6285,1119399988.0
2007-08-20 14:56:00,1.6285,1.6285,1.6284,1.6284,1922100023.0
2007-08-20 14:57:00,1.6285,1.6285,1.6283,1.6285,1922100023.0
2007-08-20 14:58:00,1.62845,1.6285,1.6284,1.6284,1515700011.0
2007-08-20 14:59:00,1.6285,1.6285,1.6283,1.6284,1853400019.0
2007-08-20 15:00:00,1.6285,1.6286,1.6284,1.6285,1322200007.0
2007-08-20 15:01:00,1.6283,1.6284,1.6283,1.6284,1322200007.0
2007-08-20 15:02:00,1.6283,1.6286,1.6282,1.6285,1322200007.0
2007-08-20 15:03:00,1.6284,1.6285,1.6284,1.6285,1322200007.0
2007-08-20 15:04:00,1.6285,1.6286,1.6284,1.6284,1322200007.0
2007-08-20 15:05:00,1.6284,1.6286,1.6284,1.6285,1005700004.0
2007-08-20 15:06:00,1.6284,1.6285,1.6284,1.6285,1005700004.0
2007-08-20 15:07:00,1.6286,1.6288,1.62855,1.6286,1005700004.0
2007-08-20 15:08:00,1.6286,1.6287,1.6285,1.6287,793800006.0
2007-08-20 15:09:00,1.6286,1.6287,1.6284,1.6285,786500000.0
2007-08-20 15:10:00,1.6285,1.6287,1.6285,1.6286,1074399992.0
2007-08-20 15:11:00,1.6286,1.6286,1.6283,1.6283,780800007.0
2007-08-20 15:12:00,1.6282,1.6283,1.6281,1.6282,780800007.0
2007-08-20 15:13:00,1.6283,1.6285,1.6283,1.6284,780800007.0
2007-08-20 15:14:00,1.6284,1.6285,1.6283,1.6285,844800012.0
2007-08-20 15:15:00,1.6285,1.6285,1.6284,1.6285,655300012.0
2007-08-20 15:16:00,1.6285,1.6286,1.6284,1.6285,2063100006.0
2007-08-20 15:17:00,1.6285,1.6286,1.6284,1.6285,1037899983.0
2007-08-20 15:18:00,1.6285,1.6285,1.6285,1.6285,849599993.0
2007-08-20 15:19:00,1.6285,1.6285,1.6283,1.6283,756899991.0
2007-08-20 15:20:00,1.6283,1.6283,1.6281,1.6282,1306199989.0
2007-08-20 15:21:00,1.6282,1.6284,1.6282,1.6283,1893799991.0
2007-08-20 15:22:00,1.6281,1.6283,1.6281,1.6282,123200000.0
2007-08-20 15:23:00,1.6282,1.6282,1.6282,1.6282,123200000.0
2007-08-20 15:24:00,1.6282,1.6283,1.6282,1.6282,766199999.0
2007-08-20 15:25:00,1.6282,1.6283,1.628,1.628,814199999.0
2007-08-20 15:26:00,1.628,1.6281,1.628,1.628,793299997.0
2007-08-20 15:27:00,1.6278,1.6279,1.6277,1.6278,1635199999.0
2007-08-20 15:28:00,1.6278,1.6278,1.6277,1.6277,1635199999.0
2007-08-20 15:29:00,1.6277,1.628,1.6276,1.6279,629599999.0
2007-08-20 15:30:00,1.6279,1.628,1.6278,1.62795,389000001.0
2007-08-20 15:31:00,1.628,1.628,1.6274,1.6274,596799999.0
2007-08-20 15:32:00,1.6275,1.6276,1.6275,1.6275,452299999.0
2007-08-20 15:33:00,1.6276,1.6278,1.6276,1.6278,452299999.0
2007-08-20 15:34:00,1.6278,1.6279,1.6275,1.6277,795099992.0
2007-08-20 15:35:00,1.6276,1.6277,1.6273,1.6274,795099992.0
2007-08-20 15:36:00,1.6273,1.6274,1.6267,1.6268,795099992.0
2007-08-20 15:37:00,1.6269,1.6269,1.6264,1.6264,795099992.0
2007-08-20 15:38:00,1.6263,1.6267,1.6261,1.6267,795099992.0
2007-08-20 15:39:00,1.6268,1.627,1.6267,1.6268,795099992.0
2007-08-20 15:40:00,1.6267,1.6267,1.6261,1.6261,1624200003.0
2007-08-20 15:41:00,1.6262,1.6262,1.6258,1.6259,1624200003.0
2007-08-20 15:42:00,1.6261,1.62625,1.6259,1.62615,1624200003.0
2007-08-20 15:43:00,1.6259,1.626,1.6254,1.6254,1046499973.0
2007-08-20 15:44:00,1.6253,1.6255,1.6252,1.6253,1046499973.0
2007-08-20 15:45:00,1.6254,1.6254,1.6248,1.6252,1046499973.0
2007-08-20 15:46:00,1.6253,1.6256,1.6252,1.6253,1046499973.0
2007-08-20 15:47:00,1.6254,1.6254,1.6248,1.6249,1046499973.0
2007-08-20 15:48:00,1.6248,1.6249,1.624,1.6243,1046499973.0
2007-08-20 15:49:00,1.6244,1.6245,1.6243,1.6244,1046499973.0
2007-08-20 15:50:00,1.6246,1.6249,1.6246,1.6248,1046499973.0
2007-08-20 15:51:00,1.6249,1.6252,1.6247,1.6251,1046499973.0
2007-08-20 15:52:00,1.6252,1.6253,1.625,1.6252,1046499973.0
2007-08-20 15:53:00,1.6251,1.6253,1.625,1.625,1046499973.0
2007-08-20 15:54:00,1.62505,1.62515,1.62495,1.625,1046499973.0
2007-08-20 15:55:00,1.6249,1.6251,1.6248,1.6249,1844499993.0
2007-08-20 15:56:00,1.625,1.6251,1.6248,1.6248,1844499993.0
2007-08-20 15:57:00,1.6247,1.6251,1.6244,1.625,1993600003.0
2007-08-20 15:58:00,1.62505,1.6252,1.625,1.6252,1993600003.0
2007-08-20 15:59:00,1.6252,1.62535,1.6251,1.6253,1934099990.0
2007-08-20 16:00:00,1.625,1.6255,1.625,1.6254,1385600010.0
2007-08-20 16:01:00,1.6255,1.6257,1.6252,1.6253,1385600010.0
2007-08-20 16:02:00,1.6254,1.6255,1.625,1.6251,1385600010.0
2007-08-20 16:03:00,1.6252,1.6256,1.6252,1.6256,1385600010.0
2007-08-20 16:04:00,1.6255,1.6256,1.6254,1.6255,1385600010.0
2007-08-20 16:05:00,1.6255,1.6257,1.6254,1.6257,1385600010.0
2007-08-20 16:06:00,1.6257,1.6259,1.6255,1.62555,2048099995.0
2007-08-20 16:07:00,1.62555,1.6258,1.62555,1.6256,1755700008.0
2007-08-20 16:08:00,1.6256,1.6262,1.6256,1.6262,761400004.0
2007-08-20 16:09:00,1.626,1.6261,1.6258,1.626,2025100009.0
2007-08-20 16:10:00,1.6258,1.6263,1.6258,1.6262,2025100009.0
2007-08-20 16:11:00,1.6263,1.6264,1.6262,1.6262,2025100009.0
2007-08-20 16:12:00,1.6261,1.6261,1.6256,1.6256,413200006.0
2007-08-20 16:13:00,1.6257,1.6257,1.6252,1.6252,413200006.0
2007-08-20 16:14:00,1.6253,1.6253,1.6251,1.6252,413200006.0
2007-08-20 16:15:00,1.6251,1.6254,1.6251,1.6254,413200006.0
2007-08-20 16:16:00,1.6255,1.6257,1.6255,1.6255,413200006.0
2007-08-20 16:17:00,1.6256,1.6256,1.6254,1.6255,413200006.0
2007-08-20 16:18:00,1.6255,1.6258,1.6255,1.6258,900600000.0
2007-08-20 16:19:00,1.6258,1.626,1.6258,1.626,1587100002.0
2007-08-20 16:20:00,1.626,1.626,1.6259,1.6259,528100000.0
2007-08-20 16:21:00,1.626,1.6263,1.626,1.6262,1580100003.0
2007-08-20 16:22:00,1.62615,1.6263,1.6259,1.6259,1580100003.0
2007-08-20 16:23:00,1.6259,1.6259,1.6258,1.6259,30400000.0
2007-08-20 16:24:00,1.6258,1.6259,1.6258,1.6258,1324000001.0
2007-08-20 16:25:00,1.6257,1.6259,1.6255,1.6256,1644100011.0
2007-08-20 16:26:00,1.6257,1.6259,1.6256,1.6258,1644100011.0
2007-08-20 16:27:00,1.6258,1.6261,1.6257,1.626,1644100011.0
2007-08-20 16:28:00,1.626,1.6261,1.6259,1.626,894199999.0
2007-08-20 16:29:00,1.6259,1.626,1.6258,1.626,1177399990.0
2007-08-20 16:30:00,1.626,1.6262,1.6259,1.626,1043999995.0
2007-08-20 16:31:00,1.6261,1.6261,1.6256,1.6256,1043999995.0
2007-08-20 16:32:00,1.6258,1.6259,1.6257,1.6258,1043999995.0
2007-08-20 16:33:00,1.6258,1.6259,1.6257,1.6258,909600000.0
2007-08-20 16:34:00,1.6258,1.626,1.6258,1.626,2140999982.0
2007-08-20 16:35:00,1.6258,1.6261,1.6258,1.6261,1492900008.0
2007-08-20 16:36:00,1.6261,1.6262,1.626,1.6262,1186399992.0
2007-08-20 16:37:00,1.6262,1.6262,1.6261,1.6262,162400000.0
2007-08-20 16:38:00,1.6261,1.6262,1.62595,1.626,925100026.0
2007-08-20 16:39:00,1.626,1.62615,1.626,1.6261,151200000.0
2007-08-20 16:40:00,1.6261,1.6261,1.6259,1.6261,311799999.0
2007-08-20 16:41:00,1.6261,1.6265,1.626,1.6265,784700000.0
2007-08-20 16:42:00,1.6264,1.6264,1.626,1.626,2034000011.0
2007-08-20 16:43:00,1.6261,1.6262,1.6259,1.6261,2034000011.0
2007-08-20 16:44:00,1.6261,1.6261,1.6258,1.6261,1553599999.0
2007-08-20 16:45:00,1.6261,1.6262,1.6258,1.6258,1938300016.0
2007-08-20 16:46:00,1.626,1.6261,1.6257,1.6259,1400699998.0
2007-08-20 16:47:00,1.6258,1.6261,1.6258,1.6261,1400699998.0
2007-08-20 16:48:00,1.626,1.62615,1.6258,1.62585,1400699998.0
2007-08-20 16:49:00,1.6259,1.626,1.6256,1.6256,986100002.0
2007-08-20 16:50:00,1.6257,1.626,1.6257,1.6259,986100002.0
2007-08-20 16:51:00,1.62595,1.6261,1.6258,1.6258,986100002.0
2007-08-20 16:52:00,1.6258,1.626,1.6258,1.626,1917100012.0
2007-08-20 16:53:00,1.626,1.6263,1.626,1.626,1724100004.0
2007-08-20 16:54:00,1.626,1.6262,1.6259,1.6261,1724100004.0
2007-08-20 16:55:00,1.6261,1.6263,1.626,1.6261,1748000005.0
2007-08-20 16:56:00,1.6262,1.6262,1.626,1.6262,1564399997.0
2007-08-20 16:57:00,1.6262,1.6266,1.6262,1.6265,1418999996.0
2007-08-20 16:58:00,1.6265,1.6265,1.6261,1.6264,1513100015.0
2007-08-20 16:59:00,1.6264,1.6267,1.6263,1.6266,1513100015.0
2007-08-20 17:00:00,1.6267,1.6268,1.6265,1.6265,1937699987.0
2007-08-20 17:01:00,1.6265,1.6265,1.6262,1.6263,1937699987.0
2007-08-20 17:02:00,1.6263,1.6265,1.6262,1.6264,1390300010.0
2007-08-20 17:03:00,1.6265,1.6265,1.6262,1.6263,1446200008.0
2007-08-20 17:04:00,1.6262,1.6262,1.626,1.6262,1446200008.0
2007-08-20 17:05:00,1.6261,1.6262,1.6259,1.626,1446200008.0
2007-08-20 17:06:00,1.6261,1.6261,1.6257,1.6258,1446200008.0
2007-08-20 17:07:00,1.6259,1.6263,1.6258,1.6263,1446200008.0
2007-08-20 17:08:00,1.6262,1.6263,1.626,1.6261,1446200008.0
2007-08-20 17:09:00,1.6262,1.6264,1.6261,1.6261,1446200008.0
2007-08-20 17:10:00,1.6261,1.6261,1.6259,1.626,1398099989.0
2007-08-20 17:11:00,1.6259,1.626,1.6257,1.6257,1919199997.0
2007-08-20 17:12:00,1.6258,1.6259,1.6255,1.6259,1919199997.0
2007-08-20 17:13:00,1.626,1.6264,1.6258,1.6259,1919199997.0
2007-08-20 17:14:00,1.6259,1.626,1.6257,1.6258,1919199997.0
2007-08-20 17:15:00,1.6258,1.6261,1.6257,1.626,1682899987.0
2007-08-20 17:16:00,1.6259,1.6262,1.6259,1.6261,2038300022.0
2007-08-20 17:17:00,1.626,1.6262,1.6259,1.6262,804500007.0
2007-08-20 17:18:00,1.6261,1.6263,1.626,1.6263,804500007.0
2007-08-20 17:19:00,1.6263,1.6264,1.626,1.6261,804500007.0
2007-08-20 17:20:00,1.6261,1.6262,1.626,1.6262,857600006.0
2007-08-20 17:21:00,1.6262,1.6263,1.6262,1.6262,1190500015.0
2007-08-20 17:22:00,1.6262,1.6263,1.6262,1.6262,1318100030.0
2007-08-20 17:23:00,1.6263,1.6263,1.6261,1.6262,1318100030.0
2007-08-20 17:24:00,1.6262,1.6262,1.6261,1.6262,1318100030.0
2007-08-20 17:25:00,1.6261,1.6263,1.626,1.6263,808299989.0
2007-08-20 17:26:00,1.62625,1.6263,1.6261,1.6261,830400000.0
2007-08-20 17:27:00,1.6261,1.6262,1.626,1.6261,1609100030.0
2007-08-20 17:28:00,1.6262,1.6262,1.6261,1.6261,1801000029.0
2007-08-20 17:29:00,1.6262,1.6262,1.6261,1.6261,1801000029.0
2007-08-20 17:30:00,1.6261,1.6264,1.6261,1.6264,1801000029.0
2007-08-20 17:31:00,1.6263,1.6263,1.626,1.6261,1711300027.0
2007-08-20 17:32:00,1.626,1.6262,1.626,1.6261,2104500026.0
2007-08-20 17:33:00,1.6261,1.6262,1.626,1.6261,1164800004.0
2007-08-20 17:34:00,1.626,1.6261,1.6258,1.6259,1672600004.0
2007-08-20 17:35:00,1.6259,1.6261,1.6259,1.6259,1207899996.0
2007-08-20 17:36:00,1.6259,1.6259,1.6258,1.6259,1689699972.0
2007-08-20 17:37:00,1.6259,1.626,1.6258,1.6258,1264199985.0
2007-08-20 17:38:00,1.6258,1.6259,1.6257,1.6259,2001500002.0
2007-08-20 17:39:00,1.6258,1.6259,1.6258,1.6259,500000006.0
2007-08-20 17:40:00,1.6259,1.6261,1.6258,1.6261,1827699991.0
2007-08-20 17:41:00,1.6261,1.6262,1.6259,1.6259,1583900002.0
2007-08-20 17:42:00,1.6259,1.6259,1.6259,1.6259,1534699987.0
2007-08-20 17:43:00,1.6259,1.6259,1.62565,1.6258,1534699987.0
2007-08-20 17:44:00,1.6258,1.6258,1.6257,1.6258,1203600016.0
2007-08-20 17:45:00,1.6257,1.6258,1.6256,1.6257,259600006.0
2007-08-20 17:46:00,1.6257,1.6258,1.6257,1.6258,259600006.0
2007-08-20 17:47:00,1.6258,1.6258,1.6257,1.6257,353700004.0
2007-08-20 17:48:00,1.6258,1.6259,1.62575,1.6259,1795300002.0
2007-08-20 17:49:00,1.626,1.6261,1.6259,1.626,1166499997.0
2007-08-20 17:50:00,1.6261,1.6261,1.6258,1.6258,1166499997.0
2007-08-20 17:51:00,1.6257,1.6258,1.6256,1.6256,1166499997.0
2007-08-20 17:52:00,1.6257,1.6257,1.625,1.6255,1166499997.0
2007-08-20 17:53:00,1.6254,1.6255,1.6253,1.6253,1166499997.0
2007-08-20 17:54:00,1.6253,1.6255,1.6253,1.6254,1166499997.0
2007-08-20 17:55:00,1.6254,1.6255,1.6253,1.62545,2027299996.0
2007-08-20 17:56:00,1.6255,1.6256,1.6254,1.62555,1220199993.0
2007-08-20 17:57:00,1.6254,1.6255,1.6252,1.6253,2034400011.0
2007-08-20 17:58:00,1.6254,1.6254,1.625,1.6251,2034400011.0
2007-08-20 17:59:00,1.6251,1.6251,1.625,1.625,2034400011.0
2007-08-20 18:00:00,1.625,1.625,1.6248,1.6248,981000000.0
2007-08-20 18:01:00,1.6247,1.6248,1.6246,1.6247,981000000.0
2007-08-20 18:02:00,1.6247,1.6248,1.6246,1.6247,981000000.0
2007-08-20 18:03:00,1.6248,1.6248,1.6242,1.6243,879699997.0
2007-08-20 18:04:00,1.6244,1.6244,1.6241,1.6241,879699997.0
2007-08-20 18:05:00,1.6242,1.6242,1.624,1.6241,879699997.0
2007-08-20 18:06:00,1.624,1.6244,1.624,1.6244,1605999980.0
2007-08-20 18:07:00,1.6245,1.6245,1.6243,1.6243,1605999980.0
2007-08-20 18:08:00,1.6244,1.6245,1.6244,1.6244,1605999980.0
2007-08-20 18:09:00,1.6243,1.6244,1.6241,1.6241,2020399999.0
2007-08-20 18:10:00,1.6242,1.6242,1.6236,1.6236,2020399999.0
2007-08-20 18:11:00,1.6236,1.6241,1.6233,1.6241,2020399999.0
2007-08-20 18:12:00,1.624,1.6242,1.6239,1.6239,1227700002.0
2007-08-20 18:13:00,1.6238,1.6239,1.6236,1.6236,1679900006.0
2007-08-20 18:14:00,1.6234,1.6235,1.6231,1.6233,1679900006.0
2007-08-20 18:15:00,1.6234,1.6241,1.6234,1.6241,1679900006.0
2007-08-20 18:16:00,1.6243,1.6244,1.6242,1.6244,1679900006.0
2007-08-20 18:17:00,1.6245,1.6245,1.6238,1.6239,1679900006.0
2007-08-20 18:18:00,1.6239,1.624,1.6238,1.62395,1679900006.0
2007-08-20 18:19:00,1.62395,1.6242,1.6239,1.6241,2063399989.0
2007-08-20 18:20:00,1.6241,1.6242,1.624,1.624,1630099996.0
2007-08-20 18:21:00,1.624,1.6241,1.6239,1.6241,1719999984.0
2007-08-20 18:22:00,1.624,1.6242,1.624,1.6241,1653599996.0
2007-08-20 18:23:00,1.6241,1.6241,1.624,1.624,1162700017.0
2007-08-20 18:24:00,1.62395,1.6242,1.62395,1.62405,427100001.0
2007-08-20 18:25:00,1.6241,1.6244,1.624,1.6242,2143100001.0
2007-08-20 18:26:00,1.6242,1.6244,1.624,1.6244,1457099989.0
2007-08-20 18:27:00,1.6244,1.6245,1.6243,1.6244,1821500001.0
2007-08-20 18:28:00,1.6245,1.6245,1.6243,1.6244,1254799997.0
2007-08-20 18:29:00,1.6242,1.6245,1.6242,1.6243,1254799997.0
2007-08-20 18:30:00,1.6242,1.6244,1.6242,1.6243,1254799997.0
2007-08-20 18:31:00,1.62425,1.6244,1.6242,1.6243,1254799997.0
2007-08-20 18:32:00,1.62425,1.6244,1.62425,1.6243,813500002.0
2007-08-20 18:33:00,1.6243,1.6244,1.6242,1.6244,785500009.0
2007-08-20 18:34:00,1.6245,1.6245,1.6243,1.6243,228899998.0
2007-08-20 18:35:00,1.6244,1.6246,1.6243,1.6245,825400007.0
2007-08-20 18:36:00,1.62445,1.6246,1.6244,1.6245,825400007.0
2007-08-20 18:37:00,1.6245,1.6246,1.6245,1.6246,105600000.0
2007-08-20 18:38:00,1.6246,1.6247,1.6245,1.6245,318399998.0
2007-08-20 18:39:00,1.6246,1.6246,1.6242,1.6242,1854799975.0
2007-08-20 18:40:00,1.6242,1.6243,1.6242,1.6243,1854799975.0
2007-08-20 18:41:00,1.6243,1.6244,1.624,1.6243,1610900027.0
2007-08-20 18:42:00,1.6244,1.6244,1.6242,1.6243,1610900027.0
2007-08-20 18:43:00,1.6243,1.6244,1.6241,1.6242,1625200000.0
2007-08-20 18:44:00,1.6242,1.6244,1.624,1.62435,2079000019.0
2007-08-20 18:45:00,1.62435,1.6245,1.62435,1.6245,436099998.0
2007-08-20 18:46:00,1.6245,1.6245,1.6244,1.6244,607900003.0
2007-08-20 18:47:00,1.6245,1.6245,1.6244,1.6245,266599994.0
2007-08-20 18:48:00,1.6245,1.6245,1.6245,1.6245,192800000.0
2007-08-20 18:49:00,1.6245,1.6247,1.6245,1.6247,1397100003.0
2007-08-20 18:50:00,1.6247,1.6248,1.6247,1.6248,578500002.0
2007-08-20 18:51:00,1.6248,1.6248,1.6247,1.6247,1017499997.0
2007-08-20 18:52:00,1.6247,1.6248,1.6246,1.6248,1088300004.0
2007-08-20 18:53:00,1.6247,1.6248,1.6246,1.6247,1256500004.0
2007-08-20 18:54:00,1.6247,1.62475,1.6245,1.62455,2023300004.0
2007-08-20 18:55:00,1.6246,1.6246,1.6245,1.6245,143200001.0
2007-08-20 18:56:00,1.6246,1.62475,1.6246,1.6246,736099996.0
2007-08-20 18:57:00,1.6246,1.6246,1.6241,1.6242,1043200000.0
2007-08-20 18:58:00,1.6242,1.6242,1.6238,1.6238,1708399997.0
2007-08-20 18:59:00,1.6238,1.6238,1.62365,1.6238,1131800008.0
2007-08-20 19:00:00,1.6238,1.6238,1.62345,1.6235,1362200014.0
2007-08-20 19:01:00,1.6236,1.6238,1.6235,1.6235,1394299998.0
2007-08-20 19:02:00,1.6236,1.6239,1.6236,1.6237,870400006.0
2007-08-20 19:03:00,1.6238,1.6239,1.6237,1.6239,469599998.0
2007-08-20 19:04:00,1.6239,1.6244,1.6238,1.6243,1164899995.0
2007-08-20 19:05:00,1.6243,1.6245,1.6243,1.6244,1180999987.0
2007-08-20 19:06:00,1.6245,1.6245,1.6242,1.6243,712600002.0
2007-08-20 19:07:00,1.6243,1.6243,1.6238,1.6238,875999996.0
2007-08-20 19:08:00,1.6238,1.6239,1.6237,1.6238,912599992.0
2007-08-20 19:09:00,1.6238,1.6241,1.6238,1.6241,1575199995.0
2007-08-20 19:10:00,1.624,1.6244,1.624,1.6241,1444700001.0
2007-08-20 19:11:00,1.6241,1.6243,1.624,1.6242,2100799991.0
2007-08-20 19:12:00,1.6244,1.6244,1.6241,1.6242,1969200008.0
2007-08-20 19:13:00,1.6241,1.6241,1.6239,1.624,1969200008.0
2007-08-20 19:14:00,1.624,1.6243,1.624,1.6242,1969200008.0
2007-08-20 19:15:00,1.6241,1.6242,1.624,1.6241,1565299982.0
2007-08-20 19:16:00,1.6241,1.6241,1.6238,1.6239,1565299982.0
2007-08-20 19:17:00,1.6239,1.6239,1.6238,1.6239,1704499962.0
2007-08-20 19:18:00,1.6239,1.624,1.6238,1.624,2063199991.0
2007-08-20 19:19:00,1.624,1.6241,1.6238,1.6241,2063199991.0
2007-08-20 19:20:00,1.6241,1.6241,1.624,1.624,89700000.0
2007-08-20 19:21:00,1.624,1.624,1.6237,1.6237,1522699997.0
2007-08-20 19:22:00,1.6237,1.6238,1.6236,1.6237,1035600002.0
2007-08-20 19:23:00,1.6237,1.6239,1.6236,1.6237,1607099971.0
2007-08-20 19:24:00,1.6237,1.624,1.6237,1.6239,928399998.0
2007-08-20 19:25:00,1.624,1.624,1.624,1.624,379499999.0
2007-08-20 19:26:00,1.62395,1.62415,1.62395,1.62415,1251000001.0
2007-08-20 19:27:00,1.6241,1.6241,1.6238,1.6238,590899996.0
2007-08-20 19:28:00,1.6238,1.62395,1.6237,1.6238,590899996.0
2007-08-20 19:29:00,1.6238,1.62395,1.6236,1.6238,1344499999.0
2007-08-20 19:30:00,1.6239,1.62405,1.6239,1.624,714099993.0
2007-08-20 19:31:00,1.624,1.624,1.6239,1.62395,710099998.0
2007-08-20 19:32:00,1.624,1.624,1.6237,1.6237,1038999987.0
2007-08-20 19:33:00,1.6237,1.6237,1.6234,1.62365,1038999987.0
2007-08-20 19:34:00,1.62365,1.62365,1.6235,1.62355,710799998.0
2007-08-20 19:35:00,1.6234,1.6236,1.6233,1.6235,1727199997.0
2007-08-20 19:36:00,1.6235,1.62355,1.6233,1.6234,1727199997.0
2007-08-20 19:37:00,1.6235,1.6239,1.6235,1.6239,402699999.0
2007-08-20 19:38:00,1.6238,1.6239,1.6238,1.6239,402699999.0
2007-08-20 19:39:00,1.6239,1.62415,1.6239,1.624,663000000.0
2007-08-20 19:40:00,1.624,1.6241,1.62395,1.6241,514500004.0
2007-08-20 19:41:00,1.6241,1.62425,1.62405,1.62425,323700001.0
2007-08-20 19:42:00,1.62425,1.6245,1.62425,1.6244,577999980.0
2007-08-20 19:43:00,1.62435,1.62435,1.62435,1.62435,29500000.0
2007-08-20 19:44:00,1.6243,1.6246,1.6243,1.6245,1900799983.0
2007-08-20 19:45:00,1.6246,1.6247,1.6244,1.6244,768200003.0
2007-08-20 19:46:00,1.6245,1.6245,1.6244,1.6244,768200003.0
2007-08-20 19:47:00,1.6246,1.6249,1.6245,1.6249,1248900012.0
2007-08-20 19:48:00,1.6248,1.625,1.6248,1.6249,1248900012.0
2007-08-20 19:49:00,1.625,1.625,1.6249,1.625,1248900012.0
2007-08-20 19:50:00,1.6249,1.6252,1.6249,1.6251,1248900012.0
2007-08-20 19:51:00,1.625,1.625,1.6247,1.6247,1248900012.0
2007-08-20 19:52:00,1.6246,1.6246,1.6242,1.6245,1248900012.0
2007-08-20 19:53:00,1.6244,1.6247,1.6244,1.6245,1248900012.0
2007-08-20 19:54:00,1.6244,1.6248,1.6242,1.6248,1062099992.0
2007-08-20 19:55:00,1.6248,1.6248,1.6248,1.6248,1062099992.0
2007-08-20 19:56:00,1.6248,1.6248,1.6247,1.6247,1771800022.0
2007-08-20 19:57:00,1.6247,1.6247,1.6245,1.6247,1578899985.0
2007-08-20 19:58:00,1.6247,1.6247,1.6245,1.6245,451299997.0
2007-08-20 19:59:00,1.6246,1.6246,1.6241,1.6241,824100009.0
2007-08-20 20:00:00,1.6241,1.6241,1.6237,1.6237,1217499993.0
2007-08-20 20:01:00,1.6238,1.6239,1.6237,1.6237,1287499993.0
2007-08-20 20:02:00,1.6237,1.6238,1.6235,1.62355,1775200010.0
2007-08-20 20:03:00,1.62355,1.6236,1.62355,1.6236,818499980.0
2007-08-20 20:04:00,1.6236,1.6238,1.6236,1.6238,1924600015.0
2007-08-20 20:05:00,1.6238,1.6239,1.6237,1.6239,338199997.0
2007-08-20 20:06:00,1.6239,1.624,1.6238,1.6239,302899995.0
2007-08-20 20:07:00,1.6239,1.6239,1.6237,1.6237,1672299990.0
2007-08-20 20:08:00,1.6237,1.6238,1.6235,1.6237,2014999995.0
2007-08-20 20:09:00,1.6237,1.6237,1.6234,1.62345,670399991.0
2007-08-20 20:10:00,1.62345,1.6235,1.6231,1.6233,1591899998.0
2007-08-20 20:11:00,1.6233,1.6235,1.6233,1.6235,445199994.0
2007-08-20 20:12:00,1.6235,1.6235,1.6233,1.6235,728099998.0
2007-08-20 20:13:00,1.6235,1.6236,1.6234,1.6236,1864999986.0
2007-08-20 20:14:00,1.62355,1.62365,1.6235,1.6236,874199988.0
2007-08-20 20:15:00,1.6236,1.6236,1.6234,1.6234,207499996.0
2007-08-20 20:16:00,1.6235,1.6235,1.6234,1.6235,283799991.0
2007-08-20 20:17:00,1.6236,1.6236,1.6235,1.6235,1081599993.0
2007-08-20 20:18:00,1.6234,1.6235,1.6233,1.6235,1081599993.0
2007-08-20 20:19:00,1.6235,1.6235,1.6235,1.6235,604099988.0
2007-08-20 20:20:00,1.6236,1.6236,1.6236,1.6236,1539600010.0
2007-08-20 20:21:00,1.6236,1.6237,1.6235,1.6237,1539600010.0
2007-08-20 20:22:00,1.6237,1.6238,1.6236,1.6237,1039099993.0
2007-08-20 20:23:00,1.6238,1.6242,1.6237,1.6242,447000001.0
2007-08-20 20:24:00,1.6243,1.6243,1.6241,1.6242,1788799995.0
2007-08-20 20:25:00,1.6242,1.6242,1.624,1.6242,1185699982.0
2007-08-20 20:26:00,1.6242,1.6242,1.624,1.6242,1813299996.0
2007-08-20 20:27:00,1.6243,1.6245,1.6243,1.6244,572100002.0
2007-08-20 20:28:00,1.6244,1.6245,1.6244,1.6245,572100002.0
2007-08-20 20:29:00,1.6245,1.62495,1.6245,1.62485,1705700013.0
2007-08-20 20:30:00,1.6249,1.6252,1.6249,1.625,1206900006.0
2007-08-20 20:31:00,1.625,1.625,1.6249,1.6249,84300000.0
2007-08-20 20:32:00,1.625,1.6251,1.6249,1.625,374499997.0
2007-08-20 20:33:00,1.625,1.6252,1.625,1.6252,1643799984.0
2007-08-20 20:34:00,1.6253,1.6256,1.6253,1.6255,1057400007.0
2007-08-20 20:35:00,1.6257,1.6259,1.6256,1.6258,1057400007.0
2007-08-20 20:36:00,1.6259,1.626,1.6257,1.6258,1057400007.0
2007-08-20 20:37:00,1.6258,1.626,1.6258,1.626,1057400007.0
2007-08-20 20:38:00,1.626,1.6262,1.6259,1.6261,697299994.0
2007-08-20 20:39:00,1.6261,1.6262,1.626,1.6261,1906099997.0
2007-08-20 20:40:00,1.6261,1.6261,1.6257,1.6258,721999993.0
2007-08-20 20:41:00,1.6256,1.6258,1.6252,1.6252,1524799974.0
2007-08-20 20:42:00,1.6252,1.6252,1.6251,1.6251,1524799974.0
2007-08-20 20:43:00,1.6251,1.6251,1.6249,1.625,1937699990.0
2007-08-20 20:44:00,1.625,1.6251,1.6248,1.6251,1754199955.0
2007-08-20 20:45:00,1.6251,1.6255,1.6251,1.62535,1366599989.0
2007-08-20 20:46:00,1.6254,1.6256,1.6252,1.6256,1060000015.0
2007-08-20 20:47:00,1.6255,1.6257,1.6255,1.6257,2004399998.0
2007-08-20 20:48:00,1.6256,1.6257,1.6256,1.6257,511499994.0
2007-08-20 20:49:00,1.6257,1.6257,1.6255,1.6256,225000001.0
2007-08-20 20:50:00,1.6256,1.6256,1.62535,1.62535,552800000.0
2007-08-20 20:51:00,1.6253,1.6256,1.6253,1.6255,711399991.0
2007-08-20 20:52:00,1.6255,1.6258,1.6255,1.6258,711399991.0
2007-08-20 20:53:00,1.6258,1.6259,1.6257,1.6257,695999991.0
2007-08-20 20:54:00,1.6257,1.6257,1.6254,1.6254,1163900001.0
2007-08-20 20:55:00,1.6255,1.6257,1.6255,1.6256,1764600005.0
2007-08-20 20:56:00,1.6257,1.6261,1.6257,1.626,1764600005.0
2007-08-20 20:57:00,1.626,1.6262,1.6258,1.6261,1764600005.0
2007-08-20 20:58:00,1.6261,1.6261,1.6259,1.6261,1775900011.0
2007-08-20 20:59:00,1.6261,1.6263,1.6259,1.6263,1246199989.0
2007-08-20 21:00:00,1.6261,1.6267,1.6261,1.6266,859799996.0
2007-08-20 21:01:00,1.6266,1.6266,1.6264,1.62645,859799996.0
2007-08-20 21:02:00,1.6265,1.6265,1.6263,1.62645,1387300006.0
2007-08-20 21:03:00,1.6263,1.6264,1.6262,1.6263,1386100004.0
2007-08-20 21:04:00,1.6263,1.6264,1.62605,1.6261,1313800007.0
2007-08-20 21:05:00,1.62605,1.6261,1.62595,1.6261,881599998.0
2007-08-20 21:06:00,1.6261,1.6262,1.626,1.6262,626699997.0
2007-08-20 21:07:00,1.6263,1.6264,1.6263,1.6263,1347799996.0
2007-08-20 21:08:00,1.6263,1.6265,1.6262,1.6263,1347799996.0
2007-08-20 21:09:00,1.62625,1.62655,1.62625,1.62655,678900004.0
2007-08-20 21:10:00,1.6264,1.6266,1.6263,1.6266,1800700004.0
2007-08-20 21:11:00,1.6267,1.6268,1.6267,1.6267,1800700004.0
2007-08-20 21:12:00,1.6266,1.6268,1.6265,1.6268,1800700004.0
2007-08-20 21:13:00,1.62675,1.6269,1.6267,1.6268,1800700004.0
2007-08-20 21:14:00,1.6269,1.6269,1.6267,1.6267,648399998.0
2007-08-20 21:15:00,1.6268,1.6268,1.6266,1.6268,648399998.0
2007-08-20 21:16:00,1.6268,1.6268,1.6266,1.6266,713300018.0
2007-08-20 21:17:00,1.6267,1.6268,1.6265,1.62655,1510499988.0
2007-08-20 21:18:00,1.6266,1.6266,1.6264,1.62645,2000499997.0
2007-08-20 21:19:00,1.62645,1.6265,1.62645,1.6265,271499995.0
2007-08-20 21:20:00,1.6265,1.6265,1.6265,1.6265,301400013.0
2007-08-20 21:21:00,1.6265,1.6266,1.6264,1.6265,615999997.0
2007-08-20 21:22:00,1.6265,1.6269,1.6265,1.6268,817099995.0
2007-08-20 21:23:00,1.6268,1.6269,1.6268,1.6269,564499995.0
2007-08-20 21:24:00,1.6269,1.6274,1.6269,1.6273,1272499995.0
2007-08-20 21:25:00,1.6273,1.6274,1.6271,1.6272,1272499995.0
2007-08-20 21:26:00,1.6272,1.6273,1.627,1.6273,1764799997.0
2007-08-20 21:27:00,1.62725,1.6273,1.627,1.62715,1547800004.0
2007-08-20 21:28:00,1.6272,1.6274,1.6269,1.627,1468600010.0
2007-08-20 21:29:00,1.627,1.627,1.62655,1.62665,1972000003.0
2007-08-20 21:30:00,1.62665,1.6268,1.6265,1.6266,1772300015.0
2007-08-20 21:31:00,1.6265,1.6266,1.6263,1.6265,680799990.0
2007-08-20 21:32:00,1.6264,1.6264,1.6263,1.6263,680799990.0
2007-08-20 21:33:00,1.6263,1.6263,1.6255,1.6256,1809299996.0
2007-08-20 21:34:00,1.62555,1.6256,1.6253,1.6256,1360699992.0
2007-08-20 21:35:00,1.6256,1.6257,1.6256,1.6257,1067300003.0
2007-08-20 21:36:00,1.6257,1.6257,1.6255,1.62565,1531899998.0
2007-08-20 21:37:00,1.6257,1.6258,1.6254,1.6255,1178900001.0
2007-08-20 21:38:00,1.6254,1.6254,1.6252,1.6252,2007800002.0
2007-08-20 21:39:00,1.6251,1.6256,1.6249,1.6255,2007800002.0
2007-08-20 21:40:00,1.6255,1.6256,1.62545,1.6255,279599998.0
2007-08-20 21:41:00,1.6255,1.6262,1.6255,1.6262,832700006.0
2007-08-20 21:42:00,1.6263,1.6263,1.6261,1.6262,1519999999.0
2007-08-20 21:43:00,1.6262,1.6262,1.6261,1.6262,7300000.0
2007-08-20 21:44:00,1.6262,1.6262,1.6259,1.6261,614700005.0
2007-08-20 21:45:00,1.6261,1.6261,1.6258,1.6258,701500000.0
2007-08-20 21:46:00,1.6258,1.626,1.6256,1.6257,1275800010.0
2007-08-20 21:47:00,1.6256,1.6258,1.6254,1.6254,1427599992.0
2007-08-20 21:48:00,1.6255,1.6255,1.6254,1.6255,851399998.0
2007-08-20 21:49:00,1.6256,1.6256,1.6254,1.6255,851399998.0
2007-08-20 21:50:00,1.6255,1.6255,1.6253,1.6254,618100000.0
2007-08-20 21:51:00,1.6254,1.6255,1.6253,1.6254,683100002.0
2007-08-20 21:52:00,1.6253,1.6256,1.6253,1.6256,465100003.0
2007-08-20 21:53:00,1.6256,1.6258,1.6255,1.6258,1076700011.0
2007-08-20 21:54:00,1.6258,1.6258,1.6257,1.6257,1264900051.0
2007-08-20 21:55:00,1.6257,1.6258,1.6256,1.6256,542000008.0
2007-08-20 21:56:00,1.6256,1.6256,1.62555,1.6256,436599997.0
2007-08-20 21:57:00,1.6256,1.6256,1.6256,1.6256,76200001.0
2007-08-20 21:58:00,1.6256,1.6257,1.6256,1.6256,481900017.0
2007-08-20 21:59:00,1.6256,1.6257,1.6251,1.62515,1905400014.0
2007-08-20 22:00:00,1.6251,1.6253,1.6251,1.6252,732200003.0
2007-08-20 22:01:00,1.6252,1.6253,1.6252,1.6253,455999990.0
2007-08-20 22:02:00,1.6253,1.6254,1.6252,1.6253,114700000.0
2007-08-20 22:03:00,1.6253,1.6254,1.6252,1.6253,1413300005.0
2007-08-20 22:04:00,1.6252,1.6254,1.625,1.6251,1273899982.0
2007-08-20 22:05:00,1.6251,1.6252,1.6251,1.6252,697500004.0
2007-08-20 22:06:00,1.6252,1.6252,1.6251,1.6252,610300001.0
2007-08-20 22:07:00,1.6252,1.6252,1.6249,1.62495,588200001.0
2007-08-20 22:08:00,1.625,1.6251,1.625,1.6251,72000000.0
2007-08-20 22:09:00,1.6251,1.6251,1.6251,1.6251,272000000.0
2007-08-20 22:10:00,1.6251,1.6252,1.6251,1.6252,38400000.0
2007-08-20 22:11:00,1.6251,1.6251,1.625,1.625,221000000.0
2007-08-20 22:12:00,1.6251,1.6251,1.6249,1.62495,205400000.0
2007-08-20 22:13:00,1.62495,1.625,1.6249,1.6249,289500000.0
2007-08-20 22:14:00,1.6249,1.625,1.6249,1.6249,189400002.0
2007-08-20 22:15:00,1.625,1.625,1.625,1.625,323999999.0
2007-08-20 22:16:00,1.625,1.62505,1.62475,1.62495,387099994.0
2007-08-20 22:17:00,1.62495,1.62495,1.6249,1.6249,230199988.0
2007-08-20 22:18:00,1.6249,1.625,1.6249,1.625,363599999.0
2007-08-20 22:19:00,1.62495,1.62495,1.6246,1.6248,380600002.0
2007-08-20 22:20:00,1.6247,1.6248,1.6246,1.6247,516099996.0
2007-08-20 22:21:00,1.6247,1.6247,1.6246,1.6247,304399999.0
2007-08-20 22:22:00,1.6248,1.6248,1.6248,1.6248,659699979.0
2007-08-20 22:23:00,1.6248,1.6249,1.6248,1.6249,665399978.0
2007-08-20 22:24:00,1.6249,1.6249,1.6248,1.6249,251100001.0
2007-08-20 22:25:00,1.6249,1.625,1.6248,1.625,163500002.0
2007-08-20 22:26:00,1.625,1.6251,1.625,1.6251,144900000.0
2007-08-20 22:27:00,1.6251,1.6251,1.6247,1.6249,780999996.0
2007-08-20 22:28:00,1.6249,1.6249,1.6249,1.6249,22400000.0
2007-08-20 22:29:00,1.6249,1.6249,1.6249,1.6249,13700000.0
2007-08-20 22:30:00,1.6249,1.625,1.6248,1.625,217100004.0
2007-08-20 22:31:00,1.625,1.625,1.6249,1.62495,341900000.0
2007-08-20 22:32:00,1.625,1.625,1.625,1.625,218399987.0
2007-08-20 22:33:00,1.625,1.625,1.6246,1.6246,740899981.0
2007-08-20 22:34:00,1.6246,1.6247,1.6244,1.62465,862800000.0
2007-08-20 22:35:00,1.6247,1.6247,1.6246,1.6247,696500003.0
2007-08-20 22:36:00,1.6247,1.6247,1.62435,1.6245,490600002.0
2007-08-20 22:37:00,1.6244,1.6245,1.6243,1.6244,581399994.0
2007-08-20 22:38:00,1.6244,1.6246,1.6244,1.6244,467200000.0
2007-08-20 22:39:00,1.6244,1.6244,1.6244,1.6244,100000000.0
2007-08-20 22:40:00,1.6244,1.6245,1.6244,1.6245,289700000.0
2007-08-20 22:41:00,1.6245,1.6245,1.6244,1.6245,226900000.0
2007-08-20 22:42:00,1.6245,1.625,1.6245,1.6248,705199993.0
2007-08-20 22:43:00,1.6248,1.62485,1.6244,1.6244,1497999983.0
2007-08-20 22:44:00,1.62455,1.62455,1.6245,1.62455,142100000.0
2007-08-20 22:45:00,1.6245,1.62455,1.6244,1.6245,1020099989.0
2007-08-20 22:46:00,1.6244,1.6245,1.6244,1.6245,680299990.0
2007-08-20 22:47:00,1.6244,1.6245,1.6244,1.62445,160700002.0
2007-08-20 22:48:00,1.6245,1.6245,1.6244,1.6244,121600000.0
2007-08-20 22:49:00,1.6243,1.6245,1.62385,1.6245,823900009.0
2007-08-20 22:50:00,1.6245,1.6245,1.62445,1.6245,107100000.0
2007-08-20 22:51:00,1.6244,1.6245,1.6244,1.6245,75700002.0
2007-08-20 22:52:00,1.6245,1.6246,1.6244,1.62455,1034899984.0
2007-08-20 22:53:00,1.62455,1.6246,1.6245,1.6245,224599998.0
2007-08-20 22:54:00,1.6245,1.6246,1.6245,1.6246,534500000.0
2007-08-20 22:55:00,1.6245,1.62465,1.6245,1.6246,116100000.0
2007-08-20 22:56:00,1.6246,1.6247,1.6246,1.6247,398299999.0
2007-08-20 22:57:00,1.6246,1.6248,1.6246,1.62475,577799997.0
2007-08-20 22:58:00,1.62475,1.62475,1.6247,1.6247,179299998.0
2007-08-20 22:59:00,1.6247,1.6248,1.6246,1.6246,151200000.0
2007-08-20 23:00:00,1.6247,1.6247,1.6244,1.6245,100000001.0
2007-08-20 23:01:00,1.6245,1.6245,1.6237,1.6242,134000000.0
2007-08-20 23:02:00,1.6237,1.6245,1.6237,1.6245,68800000.0
2007-08-20 23:03:00,1.62438,1.62444,1.62434,1.62441,141400000.0
2007-08-20 23:04:00,1.6245,1.6245,1.6245,1.6245,67600000.0
2007-08-20 23:05:00,1.6245,1.6247,1.6245,1.6245,123400000.0
2007-08-20 23:06:00,1.6245,1.6245,1.6245,1.6245,27800000.0
2007-08-20 23:07:00,1.6244,1.6244,1.62413,1.62429,272699994.0
2007-08-20 23:08:00,1.6245,1.6245,1.6244,1.6244,82600000.0
2007-08-20 23:09:00,1.6244,1.62462,1.62419,1.62456,780399989.0
2007-08-20 23:10:00,1.62428,1.62445,1.62378,1.62378,219700000.0
2007-08-20 23:11:00,1.6245,1.6245,1.6245,1.6245,147800004.0
2007-08-20 23:12:00,1.6245,1.6248,1.6244,1.6248,348499999.0
2007-08-20 23:13:00,1.6248,1.6248,1.6248,1.6248,178099998.0
2007-08-20 23:14:00,1.6248,1.6248,1.6248,1.6248,36099998.0
2007-08-20 23:15:00,1.6248,1.6248,1.6248,1.6248,173099996.0
2007-08-20 23:16:00,1.6248,1.6248,1.6246,1.6246,166300003.0
2007-08-20 23:17:00,1.6246,1.6246,1.6245,1.6245,207500010.0
2007-08-20 23:18:00,1.6246,1.6246,1.6246,1.6246,102200004.0
2007-08-20 23:19:00,1.6246,1.6246,1.6245,1.6245,124400004.0
2007-08-20 23:20:00,1.6246,1.6246,1.6245,1.6245,119700002.0
2007-08-20 23:21:00,1.62414,1.6244,1.62414,1.6243,489799999.0
2007-08-20 23:22:00,1.6245,1.6245,1.6245,1.6245,107300002.0
2007-08-20 23:23:00,1.6245,1.6245,1.6244,1.6244,149600002.0
2007-08-20 23:24:00,1.6245,1.6246,1.6245,1.6246,269700007.0
2007-08-20 23:25:00,1.6246,1.6246,1.6246,1.6246,85199996.0
2007-08-20 23:26:00,1.6246,1.6246,1.6246,1.6246,85199996.0
2007-08-20 23:27:00,1.6246,1.6246,1.6246,1.6246,85199996.0
2007-08-20 23:28:00,1.6246,1.6246,1.6246,1.6246,85199996.0
2007-08-20 23:29:00,1.6246,1.6246,1.6245,1.6246,161499998.0
2007-08-20 23:30:00,1.6246,1.6246,1.6244,1.6244,182700002.0
2007-08-20 23:31:00,1.62422,1.62436,1.62417,1.62434,198300009.0
2007-08-20 23:32:00,1.6246,1.6246,1.6246,1.6246,2400000.0
2007-08-20 23:33:00,1.62433,1.62433,1.62393,1.62393,754000023.0
2007-08-20 23:34:00,1.62418,1.62454,1.62416,1.62454,1182100025.0
2007-08-20 23:35:00,1.62429,1.62442,1.62395,1.62439,307500007.0
2007-08-20 23:36:00,1.6246,1.6246,1.6246,1.6246,4800000.0
2007-08-20 23:37:00,1.6246,1.6246,1.6246,1.6246,47800000.0
2007-08-20 23:38:00,1.6246,1.6246,1.6246,1.6246,27800000.0
2007-08-20 23:39:00,1.6246,1.6246,1.6244,1.6244,104500002.0
2007-08-20 23:40:00,1.6246,1.6246,1.6245,1.6245,44400000.0
2007-08-20 23:41:00,1.6246,1.6246,1.6246,1.6246,2400000.0
2007-08-20 23:42:00,1.6246,1.6247,1.6246,1.6247,22500000.0
2007-08-20 23:43:00,1.62397,1.62454,1.62381,1.62432,816399997.0
2007-08-20 23:44:00,1.6246,1.6247,1.6246,1.6247,54700000.0
2007-08-20 23:45:00,1.62436,1.62445,1.62386,1.62445,357600007.0
2007-08-20 23:46:00,1.62422,1.62441,1.62386,1.62441,173800004.0
2007-08-20 23:47:00,1.62435,1.6244,1.62435,1.62435,300700009.0
2007-08-20 23:48:00,1.62426,1.62435,1.62403,1.62435,205600007.0
2007-08-20 23:49:00,1.6247,1.6247,1.6247,1.6247,1600000.0
2007-08-20 23:50:00,1.6247,1.6247,1.6247,1.6247,2400000.0
2007-08-20 23:51:00,1.6246,1.6246,1.6246,1.6246,37800002.0
2007-08-20 23:52:00,1.62407,1.62433,1.62393,1.62428,372799997.0
2007-08-20 23:53:00,1.62409,1.6244,1.62373,1.6244,1113899992.0
2007-08-20 23:54:00,1.6246,1.6246,1.6241,1.6241,26300000.0
2007-08-20 23:55:00,1.6245,1.6245,1.6241,1.6245,144100001.0
2007-08-20 23:56:00,1.6244,1.6244,1.6244,1.6244,39600000.0
2007-08-20 23:57:00,1.6245,1.6245,1.6245,1.6245,3600000.0
2007-08-20 23:58:00,1.6244,1.6244,1.6244,1.6244,21100000.0
2007-08-20 23:59:00,1.6244,1.6244,1.6244,1.6244,33400002.0
2007-08-21 00:00:00,1.6244,1.6245,1.6243,1.6244,467899999.0
2007-08-21 00:01:00,1.62425,1.62435,1.62425,1.62425,501100001.0
2007-08-21 00:02:00,1.6244,1.6244,1.6244,1.6244,87500000.0
2007-08-21 00:03:00,1.62436,1.62441,1.62426,1.62441,286599999.0
2007-08-21 00:04:00,1.6244,1.6244,1.6244,1.6244,52500000.0
2007-08-21 00:05:00,1.6245,1.6245,1.6244,1.6245,53200000.0
2007-08-21 00:06:00,1.6244,1.6244,1.6244,1.6244,46200002.0
2007-08-21 00:07:00,1.62428,1.62442,1.62399,1.62399,774600007.0
2007-08-21 00:08:00,1.6244,1.6244,1.6244,1.6244,16700001.0
2007-08-21 00:09:00,1.6244,1.6245,1.6243,1.6244,150900004.0
2007-08-21 00:10:00,1.62388,1.62442,1.6238,1.62442,150300009.0
2007-08-21 00:11:00,1.624,1.62443,1.624,1.62443,160600009.0
2007-08-21 00:12:00,1.6244,1.6245,1.6244,1.6244,65300000.0
2007-08-21 00:13:00,1.6245,1.6245,1.6244,1.6244,19100001.0
2007-08-21 00:14:00,1.62423,1.62423,1.62374,1.62383,333000003.0
2007-08-21 00:15:00,1.62429,1.62429,1.62392,1.62392,547600011.0
2007-08-21 00:16:00,1.6244,1.6244,1.6244,1.6244,62400002.0
2007-08-21 00:17:00,1.6245,1.6245,1.6242,1.6243,117900000.0
2007-08-21 00:18:00,1.6243,1.6245,1.6242,1.6245,337200003.0
2007-08-21 00:19:00,1.62419,1.62422,1.62367,1.62367,783300013.0
2007-08-21 00:20:00,1.6242,1.6246,1.6241,1.6245,415300002.0
2007-08-21 00:21:00,1.6245,1.6251,1.6244,1.625,517899997.0
2007-08-21 00:22:00,1.625,1.628,1.6246,1.6251,365200000.0
2007-08-21 00:23:00,1.6252,1.6254,1.6251,1.6254,203500001.0
2007-08-21 00:24:00,1.6254,1.6254,1.6252,1.6252,294899994.0
2007-08-21 00:25:00,1.6253,1.6253,1.6252,1.6252,495199998.0
2007-08-21 00:26:00,1.6252,1.6254,1.6252,1.6252,430699990.0
2007-08-21 00:27:00,1.6254,1.6255,1.6254,1.6255,172499998.0
2007-08-21 00:28:00,1.6255,1.6255,1.625,1.625,394099994.0
2007-08-21 00:29:00,1.625,1.625,1.625,1.625,20100000.0
2007-08-21 00:30:00,1.625,1.625,1.625,1.625,56699998.0
2007-08-21 00:31:00,1.625,1.6252,1.625,1.6252,74000002.0
2007-08-21 00:32:00,1.62479,1.62508,1.62455,1.62508,165000001.0
2007-08-21 00:33:00,1.6252,1.6252,1.6252,1.6252,4200000.0
2007-08-21 00:34:00,1.6247,1.62498,1.62466,1.62478,109400000.0
2007-08-21 00:35:00,1.6252,1.6252,1.6251,1.6252,209799998.0
2007-08-21 00:36:00,1.6252,1.6253,1.6252,1.6252,306299993.0
2007-08-21 00:37:00,1.6252,1.6253,1.6252,1.6253,148000001.0
2007-08-21 00:38:00,1.6253,1.6255,1.6253,1.6255,132100000.0
2007-08-21 00:39:00,1.6255,1.6255,1.6254,1.6255,117999997.0
2007-08-21 00:40:00,1.6255,1.6255,1.6251,1.6254,310299999.0
2007-08-21 00:41:00,1.6254,1.6255,1.6254,1.6254,219999997.0
2007-08-21 00:42:00,1.6255,1.6255,1.6255,1.6255,3200000.0
2007-08-21 00:43:00,1.6255,1.6255,1.6255,1.6255,39800000.0
2007-08-21 00:44:00,1.62517,1.62548,1.62517,1.62537,44700000.0
2007-08-21 00:45:00,1.6255,1.6255,1.6255,1.6255,51700000.0
2007-08-21 00:46:00,1.62507,1.62546,1.62494,1.62546,81400000.0
2007-08-21 00:47:00,1.6255,1.6258,1.6255,1.6257,80600000.0
2007-08-21 00:48:00,1.6252,1.62549,1.6252,1.62549,248500007.0
2007-08-21 00:49:00,1.6257,1.6257,1.6257,1.6257,60000000.0
2007-08-21 00:50:00,1.6257,1.6258,1.6254,1.6256,292099994.0
2007-08-21 00:51:00,1.6256,1.6257,1.6254,1.6255,302600002.0
2007-08-21 00:52:00,1.6255,1.6256,1.6255,1.6256,124800000.0
2007-08-21 00:53:00,1.6255,1.6256,1.6255,1.6256,67500000.0
2007-08-21 00:54:00,1.6255,1.6255,1.6251,1.6252,866200000.0
2007-08-21 00:55:00,1.6252,1.6254,1.6248,1.6249,985800007.0
2007-08-21 00:56:00,1.6249,1.6251,1.6244,1.6248,1424800004.0
2007-08-21 00:57:00,1.6248,1.6254,1.6246,1.6247,630199999.0
2007-08-21 00:58:00,1.6247,1.6247,1.6246,1.6247,120299998.0
2007-08-21 00:59:00,1.6247,1.6247,1.6247,1.6247,19900000.0
2007-08-21 01:00:00,1.6247,1.6247,1.6246,1.6247,166200001.0
2007-08-21 01:01:00,1.6247,1.6248,1.6246,1.6246,321599999.0
2007-08-21 01:02:00,1.6247,1.6247,1.6246,1.6246,388300002.0
2007-08-21 01:03:00,1.6247,1.6251,1.6247,1.6251,204500003.0
2007-08-21 01:04:00,1.6251,1.6252,1.6251,1.6252,59800000.0
2007-08-21 01:05:00,1.62467,1.6251,1.62459,1.62465,575900010.0
2007-08-21 01:06:00,1.6253,1.6253,1.6252,1.6253,86900001.0
2007-08-21 01:07:00,1.6253,1.6253,1.6252,1.6252,150400001.0
2007-08-21 01:08:00,1.6252,1.6252,1.6252,1.6252,120000000.0
2007-08-21 01:09:00,1.6252,1.6253,1.6252,1.6253,153299999.0
2007-08-21 01:10:00,1.6253,1.6253,1.6253,1.6253,48700000.0
2007-08-21 01:11:00,1.62511,1.62511,1.62488,1.625,176600004.0
2007-08-21 01:12:00,1.6253,1.6253,1.6251,1.6252,383299998.0
2007-08-21 01:13:00,1.6252,1.6252,1.6248,1.6248,727499997.0
2007-08-21 01:14:00,1.6248,1.6248,1.6246,1.6247,1680800014.0
2007-08-21 01:15:00,1.6247,1.6247,1.6246,1.6246,393000010.0
2007-08-21 01:16:00,1.6247,1.6247,1.6246,1.6247,99700001.0
2007-08-21 01:17:00,1.6246,1.6249,1.6246,1.6246,91200001.0
2007-08-21 01:18:00,1.6246,1.6248,1.6245,1.6247,927599998.0
2007-08-21 01:19:00,1.6247,1.6247,1.6247,1.6247,397800013.0
2007-08-21 01:20:00,1.6247,1.6247,1.6244,1.6245,801600003.0
2007-08-21 01:21:00,1.6246,1.6246,1.6244,1.6246,301499998.0
2007-08-21 01:22:00,1.6246,1.6246,1.6246,1.6246,39200000.0
2007-08-21 01:23:00,1.6246,1.6246,1.6245,1.6245,46900000.0
2007-08-21 01:24:00,1.6245,1.6245,1.6244,1.6244,336300001.0
2007-08-21 01:25:00,1.6245,1.6245,1.6243,1.6244,452100011.0
2007-08-21 01:26:00,1.6244,1.6248,1.6244,1.6245,1285099997.0
2007-08-21 01:27:00,1.6245,1.6246,1.6244,1.6245,711300003.0
2007-08-21 01:28:00,1.6245,1.6246,1.6245,1.6246,353700006.0
2007-08-21 01:29:00,1.6246,1.6248,1.6246,1.6247,494600008.0
2007-08-21 01:30:00,1.6247,1.6247,1.6246,1.6246,265300003.0
2007-08-21 01:31:00,1.6248,1.6248,1.6248,1.6248,84800000.0
2007-08-21 01:32:00,1.6248,1.6248,1.6248,1.6248,10700000.0
2007-08-21 01:33:00,1.6248,1.6248,1.6247,1.6247,56900000.0
2007-08-21 01:34:00,1.6248,1.6248,1.6247,1.6248,398700000.0
2007-08-21 01:35:00,1.6248,1.6252,1.6248,1.6251,246800001.0
2007-08-21 01:36:00,1.625,1.6252,1.6248,1.6249,719300001.0
2007-08-21 01:37:00,1.6249,1.625,1.6249,1.6249,124599999.0
2007-08-21 01:38:00,1.62443,1.62491,1.62438,1.62473,634400010.0
2007-08-21 01:39:00,1.625,1.625,1.6249,1.6249,121600000.0
2007-08-21 01:40:00,1.6249,1.625,1.6249,1.6249,123400000.0
2007-08-21 01:41:00,1.625,1.625,1.6249,1.625,165300002.0
2007-08-21 01:42:00,1.62464,1.62491,1.62464,1.62485,718200014.0
2007-08-21 01:43:00,1.625,1.6251,1.6246,1.6247,599600000.0
2007-08-21 01:44:00,1.6247,1.6249,1.6246,1.6249,580900000.0
2007-08-21 01:45:00,1.6248,1.625,1.6248,1.6249,717300002.0
2007-08-21 01:46:00,1.6249,1.6249,1.6249,1.6249,290100000.0
2007-08-21 01:47:00,1.62472,1.62503,1.62427,1.62503,433100011.0
2007-08-21 01:48:00,1.62466,1.62484,1.62449,1.62474,134900002.0
2007-08-21 01:49:00,1.62471,1.62482,1.6241,1.62445,509900016.0
2007-08-21 01:50:00,1.62439,1.62472,1.62397,1.62472,396100016.0
2007-08-21 01:51:00,1.6249,1.6249,1.6247,1.6248,270399999.0
2007-08-21 01:52:00,1.6248,1.6248,1.6247,1.6247,73500000.0
2007-08-21 01:53:00,1.6248,1.6248,1.6248,1.6248,15900000.0
2007-08-21 01:54:00,1.625,1.625,1.6248,1.6248,217400001.0
2007-08-21 01:55:00,1.6248,1.6248,1.6248,1.6248,33600001.0
2007-08-21 01:56:00,1.6248,1.6249,1.6247,1.6248,206100000.0
2007-08-21 01:57:00,1.6249,1.6249,1.6249,1.6249,11900000.0
2007-08-21 01:58:00,1.6249,1.6249,1.6249,1.6249,25400000.0
2007-08-21 01:59:00,1.6249,1.6249,1.6248,1.6248,110500001.0
2007-08-21 02:00:00,1.6248,1.6249,1.6248,1.6249,83800003.0
2007-08-21 02:01:00,1.62465,1.62477,1.62454,1.62473,239699997.0
2007-08-21 02:02:00,1.6249,1.6249,1.6249,1.6249,128000006.0
2007-08-21 02:03:00,1.6248,1.6249,1.6248,1.6249,270600002.0
2007-08-21 02:04:00,1.6246,1.62468,1.62436,1.62436,48000000.0
2007-08-21 02:05:00,1.6249,1.6249,1.6249,1.6249,89300001.0
2007-08-21 02:06:00,1.6249,1.625,1.6249,1.625,226900005.0
2007-08-21 02:07:00,1.625,1.625,1.6247,1.6248,447200011.0
2007-08-21 02:08:00,1.6248,1.6248,1.6248,1.6248,199000010.0
2007-08-21 02:09:00,1.6248,1.6248,1.6248,1.6248,207800009.0
2007-08-21 02:10:00,1.6247,1.6248,1.6247,1.6248,198300009.0
2007-08-21 02:11:00,1.62461,1.62461,1.6241,1.62448,296100002.0
2007-08-21 02:12:00,1.6248,1.6248,1.6248,1.6248,115500005.0
2007-08-21 02:13:00,1.6248,1.6248,1.6248,1.6248,204500004.0
2007-08-21 02:14:00,1.6248,1.6248,1.6248,1.6248,18500000.0
2007-08-21 02:15:00,1.62448,1.62454,1.6241,1.62451,226600000.0
2007-08-21 02:16:00,1.6248,1.625,1.6248,1.625,374200016.0
2007-08-21 02:17:00,1.625,1.625,1.6248,1.6248,761900013.0
2007-08-21 02:18:00,1.6248,1.6248,1.6246,1.6246,611700014.0
2007-08-21 02:19:00,1.6246,1.6246,1.6246,1.6246,109000004.0
2007-08-21 02:20:00,1.6246,1.6246,1.6244,1.6245,1294800011.0
2007-08-21 02:21:00,1.6246,1.625,1.6244,1.6244,667700014.0
2007-08-21 02:22:00,1.6244,1.6244,1.6242,1.6243,309300001.0
2007-08-21 02:23:00,1.6244,1.6244,1.6243,1.6244,468099997.0
2007-08-21 02:24:00,1.6244,1.6244,1.6244,1.6244,251400000.0
2007-08-21 02:25:00,1.6244,1.6244,1.6244,1.6244,19100000.0
2007-08-21 02:26:00,1.62406,1.62428,1.62372,1.62426,109400000.0
2007-08-21 02:27:00,1.6244,1.6245,1.6244,1.6245,90100001.0
2007-08-21 02:28:00,1.6245,1.6246,1.6245,1.6246,66000001.0
2007-08-21 02:29:00,1.6246,1.6247,1.6245,1.6246,442400004.0
2007-08-21 02:30:00,1.6246,1.6247,1.6245,1.6247,303300000.0
2007-08-21 02:31:00,1.6247,1.6247,1.6246,1.6246,621099972.0
2007-08-21 02:32:00,1.6245,1.6246,1.6244,1.6244,266300002.0
2007-08-21 02:33:00,1.6244,1.6245,1.6244,1.6244,118099998.0
2007-08-21 02:34:00,1.6244,1.6244,1.6244,1.6244,159100004.0
2007-08-21 02:35:00,1.6244,1.6244,1.6242,1.6242,200499996.0
2007-08-21 02:36:00,1.6243,1.6243,1.6243,1.6243,60400000.0
2007-08-21 02:37:00,1.6243,1.6243,1.6243,1.6243,60400000.0
2007-08-21 02:38:00,1.6243,1.6243,1.6243,1.6243,75500000.0
2007-08-21 02:39:00,1.6243,1.6243,1.6242,1.6243,70599998.0
2007-08-21 02:40:00,1.6243,1.6243,1.6243,1.6243,38200000.0
2007-08-21 02:41:00,1.6243,1.6243,1.6242,1.6242,346400004.0
2007-08-21 02:42:00,1.6243,1.6244,1.6241,1.6241,726800001.0
2007-08-21 02:43:00,1.6241,1.6245,1.6241,1.6242,341999999.0
2007-08-21 02:44:00,1.6242,1.6242,1.6241,1.6241,601899994.0
2007-08-21 02:45:00,1.624,1.6242,1.624,1.6241,306700002.0
2007-08-21 02:46:00,1.6241,1.6241,1.6241,1.6241,300900000.0
2007-08-21 02:47:00,1.6241,1.6241,1.6238,1.6239,508299988.0
2007-08-21 02:48:00,1.6239,1.6239,1.6238,1.6238,165100002.0
2007-08-21 02:49:00,1.6238,1.6238,1.6236,1.6237,1197100014.0
2007-08-21 02:50:00,1.6236,1.6237,1.6236,1.6237,445400000.0
2007-08-21 02:51:00,1.6237,1.6238,1.6233,1.6234,1218300006.0
2007-08-21 02:52:00,1.6234,1.6236,1.6233,1.6234,837700000.0
2007-08-21 02:53:00,1.6234,1.6237,1.6233,1.6234,1406400022.0
2007-08-21 02:54:00,1.6235,1.6238,1.6234,1.6237,676200009.0
2007-08-21 02:55:00,1.6237,1.6237,1.6234,1.6235,1861900044.0
2007-08-21 02:56:00,1.6235,1.624,1.6235,1.6238,1708800038.0
2007-08-21 02:57:00,1.6238,1.6242,1.6238,1.6241,743000009.0
2007-08-21 02:58:00,1.624,1.6241,1.6239,1.6241,277000001.0
2007-08-21 02:59:00,1.6241,1.6243,1.6241,1.6242,699600008.0
2007-08-21 03:00:00,1.6243,1.6243,1.624,1.6241,605100008.0
2007-08-21 03:01:00,1.6241,1.6246,1.6241,1.6242,711899997.0
2007-08-21 03:02:00,1.6242,1.6242,1.624,1.6241,693799998.0
2007-08-21 03:03:00,1.6241,1.6243,1.624,1.6242,442700008.0
2007-08-21 03:04:00,1.6242,1.6243,1.624,1.6242,634000007.0
2007-08-21 03:05:00,1.6242,1.6243,1.6242,1.6243,201400009.0
2007-08-21 03:06:00,1.6243,1.6244,1.6242,1.6242,172000001.0
2007-08-21 03:07:00,1.6243,1.6244,1.6243,1.6243,262600000.0
2007-08-21 03:08:00,1.6243,1.6244,1.6242,1.6243,656199988.0
2007-08-21 03:09:00,1.6242,1.6247,1.6242,1.6244,454499996.0
2007-08-21 03:10:00,1.6244,1.6247,1.6243,1.6244,426300001.0
2007-08-21 03:11:00,1.6245,1.6246,1.6245,1.6245,245400008.0
2007-08-21 03:12:00,1.6245,1.6245,1.6244,1.6245,127600000.0
2007-08-21 03:13:00,1.6245,1.6245,1.6244,1.6245,56700000.0
2007-08-21 03:14:00,1.62424,1.62427,1.62372,1.62379,967900017.0
2007-08-21 03:15:00,1.6245,1.6245,1.6245,1.6245,19900000.0
2007-08-21 03:16:00,1.6245,1.6245,1.6244,1.6245,314000004.0
2007-08-21 03:17:00,1.6245,1.6245,1.6244,1.6245,128300002.0
2007-08-21 03:18:00,1.6245,1.6245,1.6245,1.6245,349000003.0
2007-08-21 03:19:00,1.6245,1.6249,1.6245,1.6245,518199998.0
2007-08-21 03:20:00,1.6246,1.6246,1.6245,1.6246,245700000.0
2007-08-21 03:21:00,1.6246,1.6249,1.6245,1.6247,696700003.0
2007-08-21 03:22:00,1.6247,1.6248,1.6245,1.6246,497500003.0
2007-08-21 03:23:00,1.6245,1.6245,1.6242,1.6243,733600002.0
2007-08-21 03:24:00,1.6243,1.6245,1.6243,1.6243,362800011.0
2007-08-21 03:25:00,1.62419,1.62429,1.62394,1.62404,93500000.0
2007-08-21 03:26:00,1.6243,1.6244,1.6242,1.6242,151500002.0
2007-08-21 03:27:00,1.6243,1.6247,1.6243,1.6247,140700000.0
2007-08-21 03:28:00,1.6246,1.6246,1.6245,1.6246,246200004.0
2007-08-21 03:29:00,1.62455,1.6247,1.62455,1.62455,196900005.0
2007-08-21 03:30:00,1.6246,1.6246,1.6246,1.6246,205200003.0
2007-08-21 03:31:00,1.6246,1.6246,1.6246,1.6246,127000003.0
2007-08-21 03:32:00,1.6246,1.6248,1.6245,1.6246,475600003.0
2007-08-21 03:33:00,1.6246,1.62495,1.6246,1.62495,276100000.0
2007-08-21 03:34:00,1.62495,1.62505,1.62475,1.62505,564600000.0
2007-08-21 03:35:00,1.62505,1.62505,1.62485,1.625,756100025.0
2007-08-21 03:36:00,1.625,1.625,1.62475,1.62485,705900005.0
2007-08-21 03:37:00,1.62485,1.625,1.6248,1.625,560499998.0
2007-08-21 03:38:00,1.6251,1.6252,1.6251,1.6252,216600007.0
2007-08-21 03:39:00,1.6252,1.6254,1.6252,1.6254,524500000.0
2007-08-21 03:40:00,1.6252,1.6255,1.6252,1.6255,811300011.0
2007-08-21 03:41:00,1.6255,1.6255,1.6252,1.6253,456400009.0
2007-08-21 03:42:00,1.6253,1.6255,1.6253,1.6255,421000005.0
2007-08-21 03:43:00,1.6255,1.6255,1.6252,1.6252,447400001.0
2007-08-21 03:44:00,1.6252,1.6254,1.6251,1.6251,288400004.0
2007-08-21 03:45:00,1.6251,1.6251,1.6249,1.625,543600006.0
2007-08-21 03:46:00,1.625,1.625,1.6247,1.6248,717399995.0
2007-08-21 03:47:00,1.6248,1.6251,1.6247,1.6248,1035600013.0
2007-08-21 03:48:00,1.6248,1.6248,1.6248,1.6248,160600009.0
2007-08-21 03:49:00,1.6248,1.6248,1.6248,1.6248,50100003.0
2007-08-21 03:50:00,1.6248,1.6248,1.6247,1.6248,285400010.0
2007-08-21 03:51:00,1.6247,1.625,1.6245,1.6247,1406199984.0
2007-08-21 03:52:00,1.6248,1.6249,1.6246,1.6247,818400002.0
2007-08-21 03:53:00,1.6248,1.625,1.6247,1.6247,514499995.0
2007-08-21 03:54:00,1.625,1.625,1.6249,1.625,367700016.0
2007-08-21 03:55:00,1.625,1.6254,1.625,1.6253,974000008.0
2007-08-21 03:56:00,1.6253,1.6253,1.6252,1.6253,291399999.0
2007-08-21 03:57:00,1.6253,1.6254,1.6253,1.6254,301100002.0
2007-08-21 03:58:00,1.6254,1.6256,1.6254,1.6254,419300002.0
2007-08-21 03:59:00,1.6254,1.6256,1.6253,1.6254,376299997.0
2007-08-21 04:00:00,1.6254,1.6254,1.6254,1.6254,193800001.0
2007-08-21 04:01:00,1.6254,1.6254,1.6254,1.6254,343600012.0
2007-08-21 04:02:00,1.6254,1.6258,1.6254,1.6255,617000003.0
2007-08-21 04:03:00,1.6255,1.6257,1.6255,1.6256,339200001.0
2007-08-21 04:04:00,1.6256,1.626,1.6256,1.626,1015800003.0
2007-08-21 04:05:00,1.626,1.6262,1.6257,1.6258,1052499998.0
2007-08-21 04:06:00,1.6259,1.6261,1.6258,1.6259,1009200003.0
2007-08-21 04:07:00,1.626,1.6261,1.626,1.626,275699995.0
2007-08-21 04:08:00,1.626,1.6261,1.6257,1.6259,414000000.0
2007-08-21 04:09:00,1.6257,1.6258,1.6255,1.6256,556200009.0
2007-08-21 04:10:00,1.6256,1.6256,1.6255,1.6255,262600011.0
2007-08-21 04:11:00,1.6255,1.6256,1.6255,1.6255,296800004.0
2007-08-21 04:12:00,1.6256,1.6256,1.6255,1.6256,322900003.0
2007-08-21 04:13:00,1.6257,1.6257,1.6256,1.6256,258200010.0
2007-08-21 04:14:00,1.6256,1.6257,1.6256,1.6256,289400007.0
2007-08-21 04:15:00,1.6256,1.6256,1.6255,1.6256,424200014.0
2007-08-21 04:16:00,1.6256,1.6256,1.6255,1.6255,792000007.0
2007-08-21 04:17:00,1.6255,1.6256,1.625,1.625,596500003.0
2007-08-21 04:18:00,1.625,1.6253,1.625,1.6253,194400000.0
2007-08-21 04:19:00,1.6253,1.6253,1.6252,1.6252,81100000.0
2007-08-21 04:20:00,1.6253,1.6253,1.6249,1.625,667300006.0
2007-08-21 04:21:00,1.6251,1.6253,1.625,1.6252,331200009.0
2007-08-21 04:22:00,1.6252,1.6253,1.625,1.6251,896500003.0
2007-08-21 04:23:00,1.6252,1.6252,1.6249,1.6251,716699995.0
2007-08-21 04:24:00,1.6252,1.6253,1.6251,1.6251,205400007.0
2007-08-21 04:25:00,1.6253,1.6253,1.6248,1.625,1238700017.0
2007-08-21 04:26:00,1.625,1.625,1.625,1.625,794900035.0
2007-08-21 04:27:00,1.625,1.625,1.625,1.625,50100003.0
2007-08-21 04:28:00,1.625,1.625,1.625,1.625,198300009.0
2007-08-21 04:29:00,1.625,1.6251,1.625,1.625,171600005.0
2007-08-21 04:30:00,1.625,1.625,1.625,1.625,168500007.0
2007-08-21 04:31:00,1.625,1.625,1.6248,1.6248,302099997.0
2007-08-21 04:32:00,1.6248,1.6248,1.624,1.624,704299990.0
2007-08-21 04:33:00,1.6241,1.6244,1.6241,1.6242,725700015.0
2007-08-21 04:34:00,1.6242,1.6242,1.6238,1.6241,785999998.0
2007-08-21 04:35:00,1.6241,1.6244,1.624,1.6241,1154100010.0
2007-08-21 04:36:00,1.624,1.6242,1.624,1.6242,152499996.0
2007-08-21 04:37:00,1.6242,1.6242,1.6241,1.6241,325699998.0
2007-08-21 04:38:00,1.6241,1.6241,1.6241,1.6241,514199999.0
2007-08-21 04:39:00,1.6241,1.6242,1.6241,1.6241,243099999.0
2007-08-21 04:40:00,1.6241,1.6243,1.6241,1.6243,284400001.0
2007-08-21 04:41:00,1.6242,1.6245,1.6242,1.6243,1455999992.0
2007-08-21 04:42:00,1.6244,1.6245,1.6242,1.6244,1282399994.0
2007-08-21 04:43:00,1.6244,1.6245,1.6243,1.6245,390399998.0
2007-08-21 04:44:00,1.6244,1.6245,1.6243,1.6243,135999997.0
2007-08-21 04:45:00,1.6243,1.6244,1.6242,1.6243,295899999.0
2007-08-21 04:46:00,1.6243,1.6243,1.6243,1.6243,224200004.0
2007-08-21 04:47:00,1.6243,1.6243,1.624,1.6242,482999999.0
2007-08-21 04:48:00,1.6241,1.6242,1.6241,1.6242,586199992.0
2007-08-21 04:49:00,1.6242,1.6242,1.6242,1.6242,195799994.0
2007-08-21 04:50:00,1.6241,1.6242,1.624,1.6241,800699994.0
2007-08-21 04:51:00,1.6241,1.6242,1.6241,1.6242,78800004.0
2007-08-21 04:52:00,1.6242,1.6242,1.6242,1.6242,33400002.0
2007-08-21 04:53:00,1.6242,1.6242,1.6241,1.6241,602100006.0
2007-08-21 04:54:00,1.6241,1.6241,1.624,1.624,176699998.0
2007-08-21 04:55:00,1.62365,1.62386,1.62364,1.62386,293000000.0
2007-08-21 04:56:00,1.62377,1.62388,1.6236,1.62363,241099999.0
2007-08-21 04:57:00,1.6241,1.6244,1.6241,1.6241,247899997.0
2007-08-21 04:58:00,1.6241,1.6241,1.6241,1.6241,55000000.0
2007-08-21 04:59:00,1.6241,1.6244,1.6241,1.6242,615899999.0
2007-08-21 05:00:00,1.6242,1.6242,1.6241,1.6241,380900012.0
2007-08-21 05:01:00,1.6241,1.6242,1.6241,1.6242,375299987.0
2007-08-21 05:02:00,1.6242,1.6243,1.6242,1.6243,265699999.0
2007-08-21 05:03:00,1.6243,1.6244,1.6243,1.6243,179399997.0
2007-08-21 05:04:00,1.6243,1.6243,1.6242,1.6242,100400002.0
2007-08-21 05:05:00,1.6243,1.6243,1.6241,1.6241,90799997.0
2007-08-21 05:06:00,1.6241,1.6244,1.6241,1.6241,273199993.0
2007-08-21 05:07:00,1.6241,1.6241,1.624,1.624,336599988.0
2007-08-21 05:08:00,1.62357,1.62392,1.62347,1.62392,255099995.0
2007-08-21 05:09:00,1.6241,1.6241,1.6241,1.6241,584599998.0
2007-08-21 05:10:00,1.6241,1.6243,1.6241,1.6243,736600009.0
2007-08-21 05:11:00,1.6243,1.6245,1.6241,1.6243,1395699995.0
2007-08-21 05:12:00,1.6244,1.6247,1.6242,1.6244,203200000.0
2007-08-21 05:13:00,1.6244,1.6244,1.6242,1.6244,203200000.0
2007-08-21 05:14:00,1.6244,1.6245,1.6243,1.6244,1227899970.0
2007-08-21 05:15:00,1.6245,1.6246,1.6244,1.6246,232499994.0
2007-08-21 05:16:00,1.6246,1.6246,1.6242,1.6242,398699995.0
2007-08-21 05:17:00,1.6243,1.6243,1.6242,1.6242,209500000.0
2007-08-21 05:18:00,1.6242,1.6244,1.6241,1.6242,973399989.0
2007-08-21 05:19:00,1.6242,1.6245,1.6241,1.6242,1097899992.0
2007-08-21 05:20:00,1.6242,1.6245,1.6242,1.6244,114800000.0
2007-08-21 05:21:00,1.62424,1.62431,1.62405,1.62414,14900000.0
2007-08-21 05:22:00,1.6245,1.6246,1.6245,1.6246,363299985.0
2007-08-21 05:23:00,1.6246,1.6248,1.6245,1.6247,417500000.0
2007-08-21 05:24:00,1.6247,1.6247,1.6246,1.6246,69200000.0
2007-08-21 05:25:00,1.6246,1.6246,1.6244,1.6245,263299995.0
2007-08-21 05:26:00,1.6245,1.6245,1.6245,1.6245,70899997.0
2007-08-21 05:27:00,1.6245,1.6245,1.6245,1.6245,26299999.0
2007-08-21 05:28:00,1.6245,1.6245,1.6245,1.6245,133800004.0
2007-08-21 05:29:00,1.6245,1.6245,1.6244,1.6245,273400012.0
2007-08-21 05:30:00,1.62432,1.62445,1.624,1.62445,58200000.0
2007-08-21 05:31:00,1.6245,1.6245,1.6242,1.6242,442100010.0
2007-08-21 05:32:00,1.6243,1.6245,1.6242,1.6245,483700003.0
2007-08-21 05:33:00,1.6244,1.6245,1.6242,1.6244,1012500019.0
2007-08-21 05:34:00,1.6244,1.6245,1.6243,1.6245,638800002.0
2007-08-21 05:35:00,1.6245,1.6246,1.6245,1.6245,385599999.0
2007-08-21 05:36:00,1.6244,1.6245,1.6244,1.6244,221099996.0
2007-08-21 05:37:00,1.6245,1.6245,1.6244,1.6245,127899998.0
2007-08-21 05:38:00,1.6245,1.6245,1.6245,1.6245,39800000.0
2007-08-21 05:39:00,1.6245,1.6245,1.6245,1.6245,101000000.0
2007-08-21 05:40:00,1.6245,1.6245,1.6243,1.6245,163999998.0
2007-08-21 05:41:00,1.6246,1.6248,1.6245,1.6247,539000006.0
2007-08-21 05:42:00,1.6247,1.6248,1.6246,1.6247,277600000.0
2007-08-21 05:43:00,1.62441,1.62457,1.62413,1.62443,290799998.0
2007-08-21 05:44:00,1.6248,1.625,1.6247,1.6249,372199997.0
2007-08-21 05:45:00,1.625,1.625,1.6249,1.6249,64000000.0
2007-08-21 05:46:00,1.625,1.6251,1.6249,1.6249,48800000.0
2007-08-21 05:47:00,1.62467,1.62467,1.62421,1.62448,107399999.0
2007-08-21 05:48:00,1.62443,1.62453,1.62426,1.62437,289299994.0
2007-08-21 05:49:00,1.6249,1.625,1.6248,1.625,229700001.0
2007-08-21 05:50:00,1.625,1.6251,1.6248,1.6249,458100002.0
2007-08-21 05:51:00,1.62422,1.62462,1.62422,1.62451,135999998.0
2007-08-21 05:52:00,1.62435,1.62444,1.62422,1.62439,59300000.0
2007-08-21 05:53:00,1.6249,1.625,1.6249,1.625,60800000.0
2007-08-21 05:54:00,1.625,1.6251,1.625,1.625,260599998.0
2007-08-21 05:55:00,1.625,1.6251,1.6249,1.6249,272199999.0
2007-08-21 05:56:00,1.6249,1.6249,1.6248,1.6248,338100005.0
2007-08-21 05:57:00,1.62423,1.6246,1.62423,1.62451,299700000.0
2007-08-21 05:58:00,1.6246,1.62463,1.62422,1.62459,142700000.0
2007-08-21 05:59:00,1.6249,1.6249,1.6247,1.6247,328599997.0
2007-08-21 06:00:00,1.6247,1.6247,1.6247,1.6247,34900000.0
2007-08-21 06:01:00,1.6247,1.6247,1.6247,1.6247,14300000.0
2007-08-21 06:02:00,1.6247,1.6247,1.6247,1.6247,600000.0
2007-08-21 06:03:00,1.6245,1.6245,1.6245,1.6245,145100003.0
2007-08-21 06:04:00,1.6245,1.6245,1.6245,1.6245,24100000.0
2007-08-21 06:05:00,1.6244,1.6245,1.6244,1.6245,58800002.0
2007-08-21 06:06:00,1.6245,1.6245,1.6245,1.6245,24100000.0
2007-08-21 06:07:00,1.62402,1.6245,1.62402,1.62425,423800000.0
2007-08-21 06:08:00,1.6245,1.6245,1.6245,1.6245,53000000.0
2007-08-21 06:09:00,1.6247,1.6247,1.6246,1.6247,91600001.0
2007-08-21 06:10:00,1.6247,1.6247,1.6245,1.6245,310900001.0
2007-08-21 06:11:00,1.6245,1.6246,1.6244,1.6246,124600000.0
2007-08-21 06:12:00,1.6246,1.6248,1.6246,1.6248,145199998.0
2007-08-21 06:13:00,1.6248,1.6248,1.6248,1.6248,51200000.0
2007-08-21 06:14:00,1.6248,1.6248,1.6244,1.6247,459200003.0
2007-08-21 06:15:00,1.6246,1.625,1.6246,1.6248,272400000.0
2007-08-21 06:16:00,1.6248,1.6248,1.6247,1.6247,154300000.0
2007-08-21 06:17:00,1.6247,1.6249,1.6246,1.6246,556500004.0
2007-08-21 06:18:00,1.6247,1.6248,1.6246,1.6248,423300001.0
2007-08-21 06:19:00,1.6248,1.6248,1.6245,1.6246,521600012.0
2007-08-21 06:20:00,1.6246,1.6247,1.6241,1.6243,584199999.0
2007-08-21 06:21:00,1.62371,1.62438,1.62371,1.62413,1516800015.0
2007-08-21 06:22:00,1.6243,1.6247,1.6243,1.6247,175500000.0
2007-08-21 06:23:00,1.6247,1.6247,1.6247,1.6247,74900000.0
2007-08-21 06:24:00,1.6247,1.6247,1.6247,1.6247,74900000.0
2007-08-21 06:25:00,1.6247,1.6247,1.6244,1.6246,432699996.0
2007-08-21 06:26:00,1.6246,1.6246,1.6243,1.6244,474299998.0
2007-08-21 06:27:00,1.6243,1.6245,1.6241,1.6242,736300002.0
2007-08-21 06:28:00,1.6242,1.6243,1.6242,1.6243,101200002.0
2007-08-21 06:29:00,1.62455,1.62455,1.6241,1.6243,106700000.0
2007-08-21 06:30:00,1.6243,1.6245,1.6242,1.6243,411799998.0
2007-08-21 06:31:00,1.6244,1.6245,1.6243,1.6243,84300000.0
2007-08-21 06:32:00,1.6244,1.6244,1.6241,1.6241,622100001.0
2007-08-21 06:33:00,1.6241,1.6242,1.624,1.624,392299999.0
2007-08-21 06:34:00,1.624,1.6241,1.6237,1.6239,797999999.0
2007-08-21 06:35:00,1.6239,1.624,1.6238,1.6238,383599999.0
2007-08-21 06:36:00,1.6238,1.6239,1.6237,1.6237,496099999.0
2007-08-21 06:37:00,1.6237,1.6238,1.6234,1.6235,763500004.0
2007-08-21 06:38:00,1.6235,1.6235,1.6234,1.6234,176200000.0
2007-08-21 06:39:00,1.6235,1.6236,1.6234,1.6234,330099999.0
2007-08-21 06:40:00,1.6234,1.6235,1.6234,1.6235,100700000.0
2007-08-21 06:41:00,1.6235,1.6235,1.6233,1.6234,814700001.0
2007-08-21 06:42:00,1.6234,1.6235,1.6234,1.6234,362700000.0
2007-08-21 06:43:00,1.6234,1.6234,1.6234,1.6234,179800000.0
2007-08-21 06:44:00,1.6234,1.6234,1.6234,1.6234,73200000.0
2007-08-21 06:45:00,1.6234,1.6236,1.6234,1.6234,450700004.0
2007-08-21 06:46:00,1.6235,1.6236,1.6235,1.6235,284700000.0
2007-08-21 06:47:00,1.6235,1.6235,1.6234,1.6234,726599999.0
2007-08-21 06:48:00,1.6235,1.6235,1.6235,1.6235,72300000.0
2007-08-21 06:49:00,1.6236,1.6238,1.6235,1.6235,122800000.0
2007-08-21 06:50:00,1.6235,1.6235,1.6235,1.6235,60800000.0
2007-08-21 06:51:00,1.6235,1.6235,1.6235,1.6235,79500000.0
2007-08-21 06:52:00,1.6235,1.6235,1.6234,1.6234,107799999.0
2007-08-21 06:53:00,1.6235,1.6235,1.6235,1.6235,44500000.0
2007-08-21 06:54:00,1.6235,1.6235,1.6234,1.6235,358800000.0
2007-08-21 06:55:00,1.6235,1.6236,1.6233,1.6235,1214499990.0
2007-08-21 06:56:00,1.6235,1.6236,1.6233,1.6235,539500000.0
2007-08-21 06:57:00,1.6235,1.6236,1.6233,1.6234,662999995.0
2007-08-21 06:58:00,1.6235,1.6238,1.6235,1.6238,436999997.0
2007-08-21 06:59:00,1.6238,1.624,1.6238,1.624,260000000.0
2007-08-21 07:00:00,1.624,1.624,1.6238,1.6238,162600000.0
2007-08-21 07:01:00,1.6238,1.6238,1.6236,1.6237,231799998.0
2007-08-21 07:02:00,1.6237,1.6237,1.6236,1.6236,144800000.0
2007-08-21 07:03:00,1.6236,1.6236,1.6234,1.6234,118500003.0
2007-08-21 07:04:00,1.6235,1.6236,1.6234,1.6236,402700000.0
2007-08-21 07:05:00,1.6236,1.6236,1.6235,1.6235,252300000.0
2007-08-21 07:06:00,1.6236,1.6236,1.6233,1.6236,633199997.0
2007-08-21 07:07:00,1.6236,1.6236,1.6233,1.6234,346800003.0
2007-08-21 07:08:00,1.6234,1.6234,1.623,1.6232,888400000.0
2007-08-21 07:09:00,1.6232,1.6232,1.623,1.623,348099997.0
2007-08-21 07:10:00,1.623,1.623,1.6229,1.623,181600002.0
2007-08-21 07:11:00,1.6229,1.623,1.6228,1.6228,642900010.0
2007-08-21 07:12:00,1.6228,1.623,1.6228,1.623,269600001.0
2007-08-21 07:13:00,1.623,1.623,1.6229,1.6229,303399995.0
2007-08-21 07:14:00,1.623,1.623,1.623,1.623,3200000.0
2007-08-21 07:15:00,1.6229,1.6231,1.6229,1.623,320800001.0
2007-08-21 07:16:00,1.623,1.6231,1.6229,1.6229,335000001.0
2007-08-21 07:17:00,1.6229,1.623,1.6229,1.623,189500001.0
2007-08-21 07:18:00,1.623,1.623,1.6229,1.623,75400000.0
2007-08-21 07:19:00,1.623,1.6231,1.6229,1.623,678600000.0
2007-08-21 07:20:00,1.623,1.6231,1.623,1.623,177300003.0
2007-08-21 07:21:00,1.623,1.6231,1.623,1.6231,470700006.0
2007-08-21 07:22:00,1.623,1.6231,1.623,1.623,136900002.0
2007-08-21 07:23:00,1.623,1.623,1.623,1.623,63600000.0
2007-08-21 07:24:00,1.623,1.6231,1.623,1.6231,32600000.0
2007-08-21 07:25:00,1.6231,1.6232,1.623,1.623,228000002.0
2007-08-21 07:26:00,1.6231,1.6232,1.623,1.6232,106000000.0
2007-08-21 07:27:00,1.6232,1.6233,1.6231,1.6233,426999999.0
2007-08-21 07:28:00,1.6233,1.6234,1.6228,1.6231,568899998.0
2007-08-21 07:29:00,1.623,1.6234,1.6229,1.6232,568899998.0
2007-08-21 07:30:00,1.6232,1.6236,1.6232,1.6233,316999999.0
2007-08-21 07:31:00,1.6233,1.6234,1.6232,1.6234,117500001.0
2007-08-21 07:32:00,1.6233,1.6233,1.6231,1.6232,747100005.0
2007-08-21 07:33:00,1.6233,1.6235,1.6232,1.6235,291199993.0
2007-08-21 07:34:00,1.6235,1.624,1.6235,1.6237,1229300002.0
2007-08-21 07:35:00,1.6237,1.6241,1.6237,1.6241,1650399999.0
2007-08-21 07:36:00,1.6241,1.6242,1.6241,1.6241,1137500010.0
2007-08-21 07:37:00,1.6241,1.6241,1.6241,1.6241,120200000.0
2007-08-21 07:38:00,1.6241,1.6241,1.6232,1.6233,1715699994.0
2007-08-21 07:39:00,1.6233,1.6235,1.6232,1.6235,995199986.0
2007-08-21 07:40:00,1.6236,1.6236,1.6231,1.6235,1337699990.0
2007-08-21 07:41:00,1.6235,1.6235,1.6231,1.6234,496399997.0
2007-08-21 07:42:00,1.6235,1.624,1.6233,1.6239,1741400010.0
2007-08-21 07:43:00,1.6239,1.6239,1.6235,1.6236,598599996.0
2007-08-21 07:44:00,1.6236,1.6239,1.6236,1.6239,290799995.0
2007-08-21 07:45:00,1.6239,1.624,1.6238,1.624,821100000.0
2007-08-21 07:46:00,1.624,1.6241,1.6239,1.624,681199992.0
2007-08-21 07:47:00,1.624,1.6242,1.6239,1.624,578799998.0
2007-08-21 07:48:00,1.624,1.6241,1.6239,1.624,357700003.0
2007-08-21 07:49:00,1.624,1.6244,1.6239,1.6242,922000001.0
2007-08-21 07:50:00,1.6241,1.6242,1.6239,1.6239,577699996.0
2007-08-21 07:51:00,1.6239,1.624,1.6234,1.6235,1299800001.0
2007-08-21 07:52:00,1.6235,1.6237,1.6234,1.6236,1513799985.0
2007-08-21 07:53:00,1.6236,1.6236,1.6235,1.6236,572900005.0
2007-08-21 07:54:00,1.6236,1.6236,1.6234,1.6235,692300004.0
2007-08-21 07:55:00,1.6235,1.6238,1.6235,1.6235,579599983.0
2007-08-21 07:56:00,1.6236,1.6237,1.6235,1.6236,645699987.0
2007-08-21 07:57:00,1.6236,1.6238,1.6235,1.6238,681299984.0
2007-08-21 07:58:00,1.6237,1.6238,1.6234,1.62365,973299994.0
2007-08-21 07:59:00,1.6237,1.6237,1.6232,1.6232,515399998.0
2007-08-21 08:00:00,1.6233,1.6233,1.6225,1.6225,935700002.0
2007-08-21 08:01:00,1.6225,1.6226,1.6221,1.6222,1506200005.0
2007-08-21 08:02:00,1.6222,1.6227,1.6222,1.6226,1241599998.0
2007-08-21 08:03:00,1.6227,1.6228,1.6225,1.6228,626700007.0
2007-08-21 08:04:00,1.6228,1.6228,1.6226,1.6226,306599997.0
2007-08-21 08:05:00,1.6227,1.623,1.6225,1.623,681800004.0
2007-08-21 08:06:00,1.6229,1.6233,1.6229,1.6232,1099999997.0
2007-08-21 08:07:00,1.6232,1.6233,1.6229,1.6231,998699996.0
2007-08-21 08:08:00,1.623,1.6232,1.623,1.6231,497999989.0
2007-08-21 08:09:00,1.62291,1.62295,1.62225,1.62272,1127600017.0
2007-08-21 08:10:00,1.6233,1.6234,1.6232,1.6233,311800001.0
2007-08-21 08:11:00,1.6233,1.6234,1.6232,1.6232,468799996.0
2007-08-21 08:12:00,1.6232,1.6233,1.6232,1.6232,419499996.0
2007-08-21 08:13:00,1.6231,1.6234,1.6231,1.6234,1396200003.0
2007-08-21 08:14:00,1.6234,1.6235,1.6232,1.6233,978599988.0
2007-08-21 08:15:00,1.6234,1.6235,1.6232,1.6233,790400007.0
2007-08-21 08:16:00,1.6233,1.6233,1.6232,1.6232,557400009.0
2007-08-21 08:17:00,1.6232,1.6234,1.6232,1.6233,388500010.0
2007-08-21 08:18:00,1.6233,1.6233,1.6233,1.6233,291900008.0
2007-08-21 08:19:00,1.6234,1.6235,1.6233,1.6234,639600002.0
2007-08-21 08:20:00,1.6234,1.6238,1.6234,1.6238,635799999.0
2007-08-21 08:21:00,1.6237,1.6239,1.6235,1.6238,537500001.0
2007-08-21 08:22:00,1.6237,1.6238,1.6237,1.6237,783799983.0
2007-08-21 08:23:00,1.6239,1.624,1.6238,1.6239,1295100009.0
2007-08-21 08:24:00,1.6239,1.624,1.6238,1.6238,682500012.0
2007-08-21 08:25:00,1.6238,1.6238,1.6235,1.6236,399900002.0
2007-08-21 08:26:00,1.6236,1.624,1.6236,1.6239,505200003.0
2007-08-21 08:27:00,1.6239,1.6239,1.6238,1.6238,324999999.0
2007-08-21 08:28:00,1.6238,1.624,1.6236,1.624,1175199996.0
2007-08-21 08:29:00,1.624,1.624,1.6238,1.6239,853100006.0
2007-08-21 08:30:00,1.6239,1.6241,1.6238,1.62405,925000001.0
2007-08-21 08:31:00,1.6241,1.62445,1.6241,1.6243,547800003.0
2007-08-21 08:32:00,1.6243,1.6243,1.6241,1.6242,395400004.0
2007-08-21 08:33:00,1.6242,1.6243,1.6241,1.6242,571800012.0
2007-08-21 08:34:00,1.6242,1.6242,1.6238,1.6238,402900004.0
2007-08-21 08:35:00,1.6238,1.6238,1.6237,1.6237,753299998.0
2007-08-21 08:36:00,1.6237,1.62385,1.6235,1.6237,1207299996.0
2007-08-21 08:37:00,1.6237,1.62375,1.6236,1.62375,624400000.0
2007-08-21 08:38:00,1.62375,1.6238,1.6234,1.6235,637299999.0
2007-08-21 08:39:00,1.6235,1.6239,1.6232,1.6236,1583199994.0
2007-08-21 08:40:00,1.6237,1.6237,1.6233,1.6234,1579199980.0
2007-08-21 08:41:00,1.6234,1.6235,1.6229,1.623,1849199998.0
2007-08-21 08:42:00,1.623,1.623,1.6227,1.6229,818400000.0
2007-08-21 08:43:00,1.6229,1.6229,1.6226,1.6228,1163500000.0
2007-08-21 08:44:00,1.6227,1.6228,1.6227,1.6228,2063700015.0
2007-08-21 08:45:00,1.6229,1.6229,1.6227,1.6227,2063700015.0
2007-08-21 08:46:00,1.6228,1.6233,1.6227,1.6232,1255700008.0
2007-08-21 08:47:00,1.623,1.6232,1.6229,1.6232,1255700008.0
2007-08-21 08:48:00,1.6232,1.6233,1.623,1.6231,1255700008.0
2007-08-21 08:49:00,1.6231,1.6232,1.623,1.6231,925899987.0
2007-08-21 08:50:00,1.6231,1.6232,1.623,1.6231,719299988.0
2007-08-21 08:51:00,1.6231,1.6232,1.6229,1.6229,1307600004.0
2007-08-21 08:52:00,1.6229,1.623,1.6223,1.6224,1233399996.0
2007-08-21 08:53:00,1.6223,1.6227,1.6222,1.6225,1233399996.0
2007-08-21 08:54:00,1.6226,1.6229,1.6225,1.6228,1233399996.0
2007-08-21 08:55:00,1.6227,1.6228,1.6224,1.6225,1233399996.0
2007-08-21 08:56:00,1.6225,1.6226,1.62235,1.6225,1233399996.0
2007-08-21 08:57:00,1.6226,1.6226,1.6223,1.6223,838000011.0
2007-08-21 08:58:00,1.6223,1.6225,1.6223,1.6224,838000011.0
2007-08-21 08:59:00,1.6223,1.6225,1.6223,1.6224,1749800006.0
2007-08-21 09:00:00,1.6225,1.6225,1.6222,1.6223,1883300011.0
2007-08-21 09:01:00,1.6224,1.6227,1.6223,1.6227,1883300011.0
2007-08-21 09:02:00,1.6228,1.623,1.6225,1.6227,1883300011.0
2007-08-21 09:03:00,1.6225,1.6228,1.6225,1.6228,1883300011.0
2007-08-21 09:04:00,1.6227,1.6231,1.6227,1.6229,1883300011.0
2007-08-21 09:05:00,1.6228,1.6234,1.6228,1.6232,1883300011.0
2007-08-21 09:06:00,1.6232,1.6232,1.6223,1.6225,1109000010.0
2007-08-21 09:07:00,1.6225,1.6228,1.6225,1.62275,1479400004.0
2007-08-21 09:08:00,1.6229,1.623,1.6226,1.6228,913200001.0
2007-08-21 09:09:00,1.6228,1.623,1.6227,1.623,913200001.0
2007-08-21 09:10:00,1.623,1.6234,1.623,1.6232,1705499995.0
2007-08-21 09:11:00,1.6232,1.62325,1.6229,1.6232,1434600004.0
2007-08-21 09:12:00,1.6231,1.6234,1.6231,1.6232,1483999997.0
2007-08-21 09:13:00,1.6232,1.6232,1.6225,1.6227,2000499998.0
2007-08-21 09:14:00,1.6227,1.6227,1.6223,1.6223,2067299999.0
2007-08-21 09:15:00,1.6222,1.6224,1.6217,1.622,777399997.0
2007-08-21 09:16:00,1.6221,1.6221,1.6217,1.622,777399997.0
2007-08-21 09:17:00,1.6219,1.622,1.6218,1.6218,777399997.0
2007-08-21 09:18:00,1.6217,1.6219,1.6216,1.6217,777399997.0
2007-08-21 09:19:00,1.6217,1.6217,1.6211,1.6211,2058900011.0
2007-08-21 09:20:00,1.6212,1.6212,1.6209,1.6209,1374000011.0
2007-08-21 09:21:00,1.621,1.6213,1.621,1.6211,1374000011.0
2007-08-21 09:22:00,1.621,1.6211,1.6208,1.6208,1374000011.0
2007-08-21 09:23:00,1.621,1.6211,1.6205,1.6208,1207200009.0
2007-08-21 09:24:00,1.6207,1.6208,1.6207,1.6207,1207200009.0
2007-08-21 09:25:00,1.6208,1.6211,1.6206,1.62105,1207200009.0
2007-08-21 09:26:00,1.621,1.6214,1.6209,1.6214,959400016.0
2007-08-21 09:27:00,1.6211,1.6217,1.6211,1.6217,959400016.0
2007-08-21 09:28:00,1.6216,1.6222,1.6215,1.6221,959400016.0
2007-08-21 09:29:00,1.6222,1.6224,1.6218,1.6219,959400016.0
2007-08-21 09:30:00,1.6218,1.6219,1.6215,1.6217,959400016.0
2007-08-21 09:31:00,1.6217,1.6218,1.6216,1.6218,959400016.0
2007-08-21 09:32:00,1.6217,1.622,1.6216,1.622,1816499997.0
2007-08-21 09:33:00,1.62195,1.6221,1.6219,1.6219,1816499997.0
2007-08-21 09:34:00,1.6217,1.6221,1.6216,1.622,1951674973.0
2007-08-21 09:35:00,1.622,1.62205,1.6214,1.6215,1951674973.0
2007-08-21 09:36:00,1.6213,1.622,1.6213,1.6219,1522600014.0
2007-08-21 09:37:00,1.62195,1.62215,1.6218,1.6218,1522600014.0
2007-08-21 09:38:00,1.6218,1.6219,1.6217,1.6218,1934799976.0
2007-08-21 09:39:00,1.6218,1.6219,1.6216,1.6217,1934799976.0
2007-08-21 09:40:00,1.6213,1.6215,1.6212,1.6213,1696999993.0
2007-08-21 09:41:00,1.6212,1.6213,1.6209,1.6213,1696999993.0
2007-08-21 09:42:00,1.6212,1.6214,1.621,1.6214,1696999993.0
2007-08-21 09:43:00,1.6213,1.6215,1.6211,1.6215,1696999993.0
2007-08-21 09:44:00,1.6214,1.6218,1.6214,1.6217,1696999993.0
2007-08-21 09:45:00,1.6216,1.6218,1.6215,1.6217,1696999993.0
2007-08-21 09:46:00,1.6218,1.6218,1.6215,1.6216,1696999993.0
2007-08-21 09:47:00,1.6215,1.6216,1.6215,1.6215,1696999993.0
2007-08-21 09:48:00,1.6214,1.62175,1.6214,1.62175,1696999993.0
2007-08-21 09:49:00,1.62175,1.62175,1.62165,1.6217,1107900011.0
2007-08-21 09:50:00,1.6217,1.62175,1.6217,1.62175,1245400000.0
2007-08-21 09:51:00,1.62175,1.622,1.6216,1.6218,1432000002.0
2007-08-21 09:52:00,1.62185,1.6222,1.6218,1.6221,1781500009.0
2007-08-21 09:53:00,1.6221,1.62225,1.622,1.622,1090400008.0
2007-08-21 09:54:00,1.6221,1.6223,1.622,1.6221,2137499970.0
2007-08-21 09:55:00,1.6221,1.6222,1.6219,1.622,1629199995.0
2007-08-21 09:56:00,1.6221,1.6223,1.622,1.6221,1629199995.0
2007-08-21 09:57:00,1.6221,1.6222,1.622,1.622,1629199995.0
2007-08-21 09:58:00,1.622,1.6221,1.6219,1.622,965600005.0
2007-08-21 09:59:00,1.622,1.6221,1.6219,1.622,1825000013.0
2007-08-21 10:00:00,1.6219,1.622,1.6218,1.6219,1464899976.0
2007-08-21 10:01:00,1.6217,1.622,1.62165,1.62195,1464899976.0
2007-08-21 10:02:00,1.622,1.6222,1.6218,1.6221,1359800003.0
2007-08-21 10:03:00,1.622,1.6223,1.622,1.6223,1147000014.0
2007-08-21 10:04:00,1.62225,1.6224,1.6221,1.6221,1147000014.0
2007-08-21 10:05:00,1.6221,1.6223,1.6221,1.6222,856299997.0
2007-08-21 10:06:00,1.6222,1.6222,1.6221,1.6222,856299997.0
2007-08-21 10:07:00,1.6223,1.6223,1.6222,1.6223,1832900042.0
2007-08-21 10:08:00,1.6223,1.6224,1.6221,1.6222,1832900042.0
2007-08-21 10:09:00,1.6222,1.6224,1.6221,1.6221,1761399968.0
2007-08-21 10:10:00,1.6221,1.6222,1.6218,1.6218,943300001.0
2007-08-21 10:11:00,1.6219,1.6221,1.6218,1.622,943300001.0
2007-08-21 10:12:00,1.622,1.6221,1.6219,1.622,943300001.0
2007-08-21 10:13:00,1.6219,1.622,1.6218,1.6219,1155299984.0
2007-08-21 10:14:00,1.6218,1.622,1.6217,1.62195,1155299984.0
2007-08-21 10:15:00,1.62195,1.62215,1.6219,1.6221,1268599995.0
2007-08-21 10:16:00,1.6221,1.6221,1.622,1.62205,431699990.0
2007-08-21 10:17:00,1.6219,1.6221,1.6219,1.622,1451799972.0
2007-08-21 10:18:00,1.622,1.6221,1.6219,1.6219,1451799972.0
2007-08-21 10:19:00,1.6219,1.6221,1.6218,1.622,1879300003.0
2007-08-21 10:20:00,1.622,1.62215,1.622,1.62215,422099997.0
2007-08-21 10:21:00,1.62215,1.62215,1.62205,1.6221,884199987.0
2007-08-21 10:22:00,1.6221,1.6221,1.6218,1.6218,1730599975.0
2007-08-21 10:23:00,1.6218,1.6218,1.6216,1.6217,919399997.0
2007-08-21 10:24:00,1.6217,1.6218,1.6215,1.6215,2033300010.0
2007-08-21 10:25:00,1.6216,1.6216,1.6213,1.6214,2033300010.0
2007-08-21 10:26:00,1.6214,1.6216,1.6214,1.6215,457000002.0
2007-08-21 10:27:00,1.6216,1.6218,1.6215,1.6215,259600000.0
2007-08-21 10:28:00,1.6216,1.6217,1.6216,1.6217,259600000.0
2007-08-21 10:29:00,1.6217,1.62175,1.6217,1.62175,290400004.0
2007-08-21 10:30:00,1.62175,1.6218,1.6217,1.6217,554700003.0
2007-08-21 10:31:00,1.6217,1.62175,1.6216,1.62175,755500014.0
2007-08-21 10:32:00,1.62175,1.6218,1.6216,1.6216,1139500010.0
2007-08-21 10:33:00,1.6216,1.62175,1.6215,1.62175,532199998.0
2007-08-21 10:34:00,1.62175,1.62175,1.6215,1.62155,342899999.0
2007-08-21 10:35:00,1.62155,1.6218,1.6215,1.6217,1130999997.0
2007-08-21 10:36:00,1.62165,1.62175,1.62165,1.6217,278800002.0
2007-08-21 10:37:00,1.6217,1.62175,1.6217,1.6217,383400000.0
2007-08-21 10:38:00,1.6217,1.6217,1.6217,1.6217,8000000.0
2007-08-21 10:39:00,1.6217,1.6218,1.6217,1.62175,138199998.0
2007-08-21 10:40:00,1.62175,1.6218,1.62175,1.6218,84700000.0
2007-08-21 10:41:00,1.6218,1.6219,1.6218,1.6219,168400001.0
2007-08-21 10:42:00,1.6219,1.622,1.62185,1.62195,65200000.0
2007-08-21 10:43:00,1.622,1.622,1.62185,1.62185,82800000.0
2007-08-21 10:44:00,1.62185,1.62185,1.6217,1.6218,549199996.0
2007-08-21 10:45:00,1.62175,1.62185,1.6216,1.6218,969900002.0
2007-08-21 10:46:00,1.6218,1.622,1.6218,1.6219,929300002.0
2007-08-21 10:47:00,1.6219,1.6221,1.6219,1.622,756500003.0
2007-08-21 10:48:00,1.622,1.6221,1.6219,1.622,1072700013.0
2007-08-21 10:49:00,1.6221,1.6223,1.6219,1.6223,346200001.0
2007-08-21 10:50:00,1.6222,1.6224,1.6221,1.6222,2090699988.0
2007-08-21 10:51:00,1.6222,1.6225,1.6221,1.6225,1888099998.0
2007-08-21 10:52:00,1.6224,1.6227,1.6224,1.6227,1617900001.0
2007-08-21 10:53:00,1.6227,1.6227,1.6226,1.6227,654500011.0
2007-08-21 10:54:00,1.6227,1.6227,1.6225,1.6225,603200000.0
2007-08-21 10:55:00,1.6225,1.6227,1.6223,1.6223,741100001.0
2007-08-21 10:56:00,1.6223,1.6223,1.6221,1.6222,494399995.0
2007-08-21 10:57:00,1.6222,1.6222,1.6221,1.6221,717200005.0
2007-08-21 10:58:00,1.6221,1.6222,1.6221,1.6222,328199998.0
2007-08-21 10:59:00,1.6222,1.6222,1.6221,1.6221,1042299991.0
2007-08-21 11:00:00,1.6223,1.6223,1.622,1.6222,2142299996.0
2007-08-21 11:01:00,1.6221,1.6224,1.6219,1.6224,2142299996.0
2007-08-21 11:02:00,1.6224,1.6224,1.6222,1.6223,2142299996.0
2007-08-21 11:03:00,1.6223,1.6223,1.6217,1.6218,1522599998.0
2007-08-21 11:04:00,1.62175,1.6222,1.62175,1.6221,2125099973.0
2007-08-21 11:05:00,1.6221,1.6224,1.622,1.6224,1225299989.0
2007-08-21 11:06:00,1.6223,1.6223,1.622,1.6221,1225299989.0
2007-08-21 11:07:00,1.6221,1.6223,1.6219,1.6222,2090999994.0
2007-08-21 11:08:00,1.6223,1.6224,1.62215,1.6224,400200004.0
2007-08-21 11:09:00,1.6223,1.6224,1.6221,1.6223,853699998.0
2007-08-21 11:10:00,1.6223,1.6224,1.6222,1.6223,909900006.0
2007-08-21 11:11:00,1.6224,1.6225,1.6222,1.62245,1196599988.0
2007-08-21 11:12:00,1.6224,1.6224,1.6221,1.6221,1372200006.0
2007-08-21 11:13:00,1.6221,1.62225,1.622,1.62225,1372200006.0
2007-08-21 11:14:00,1.6223,1.6224,1.6221,1.6222,1946400005.0
2007-08-21 11:15:00,1.6222,1.6224,1.6222,1.6223,1256700001.0
2007-08-21 11:16:00,1.6224,1.6225,1.6223,1.6224,337400004.0
2007-08-21 11:17:00,1.6224,1.6224,1.6223,1.6224,748199992.0
2007-08-21 11:18:00,1.6224,1.6225,1.6223,1.6225,220499999.0
2007-08-21 11:19:00,1.6224,1.6225,1.622,1.622,1620300019.0
2007-08-21 11:20:00,1.622,1.62205,1.6218,1.62195,1254600005.0
2007-08-21 11:21:00,1.622,1.622,1.6218,1.622,939200002.0
2007-08-21 11:22:00,1.622,1.62205,1.6218,1.6219,605599998.0
2007-08-21 11:23:00,1.6219,1.622,1.6218,1.622,585500002.0
2007-08-21 11:24:00,1.62195,1.6222,1.62195,1.6222,815100005.0
2007-08-21 11:25:00,1.6222,1.6223,1.62205,1.6222,1670400045.0
2007-08-21 11:26:00,1.6221,1.6222,1.6221,1.6221,2118400047.0
2007-08-21 11:27:00,1.6222,1.6222,1.6221,1.6222,2118400047.0
2007-08-21 11:28:00,1.6222,1.62225,1.622,1.622,2118400047.0
2007-08-21 11:29:00,1.6219,1.622,1.6216,1.6217,1875199991.0
2007-08-21 11:30:00,1.6215,1.6219,1.6215,1.6217,1875199991.0
2007-08-21 11:31:00,1.6217,1.6218,1.6217,1.6218,1875199991.0
2007-08-21 11:32:00,1.6217,1.622,1.6217,1.6219,1010599989.0
2007-08-21 11:33:00,1.6219,1.622,1.6219,1.622,796599989.0
2007-08-21 11:34:00,1.6221,1.6223,1.6221,1.6221,600500007.0
2007-08-21 11:35:00,1.622,1.6223,1.622,1.6222,600500007.0
2007-08-21 11:36:00,1.6222,1.6223,1.6219,1.6219,766700008.0
2007-08-21 11:37:00,1.622,1.622,1.6217,1.6218,1339400007.0
2007-08-21 11:38:00,1.6217,1.622,1.6217,1.6219,848699991.0
2007-08-21 11:39:00,1.622,1.622,1.6219,1.622,1372499990.0
2007-08-21 11:40:00,1.6219,1.6222,1.6219,1.6222,1372499990.0
2007-08-21 11:41:00,1.6221,1.6223,1.6221,1.6221,1760400008.0
2007-08-21 11:42:00,1.6222,1.6222,1.6221,1.6222,1760400008.0
2007-08-21 11:43:00,1.6222,1.62245,1.6222,1.6224,1760400008.0
2007-08-21 11:44:00,1.6223,1.6224,1.6222,1.6223,1623600019.0
2007-08-21 11:45:00,1.6224,1.6224,1.6222,1.6222,1623600019.0
2007-08-21 11:46:00,1.6223,1.6224,1.622,1.6222,1623600019.0
2007-08-21 11:47:00,1.6222,1.6223,1.6222,1.6222,1623600019.0
2007-08-21 11:48:00,1.6222,1.6222,1.6219,1.6222,1637799995.0
2007-08-21 11:49:00,1.6222,1.6223,1.6222,1.6223,1604599986.0
2007-08-21 11:50:00,1.6222,1.6223,1.6221,1.6221,1467899998.0
2007-08-21 11:51:00,1.6222,1.62225,1.6219,1.6222,1467899998.0
2007-08-21 11:52:00,1.6222,1.6224,1.622,1.6221,1245299996.0
2007-08-21 11:53:00,1.6222,1.6223,1.6221,1.6223,1786300040.0
2007-08-21 11:54:00,1.6223,1.6223,1.6222,1.6222,1786300040.0
2007-08-21 11:55:00,1.6222,1.6223,1.62215,1.6222,334600002.0
2007-08-21 11:56:00,1.62215,1.6222,1.622,1.622,1031899992.0
2007-08-21 11:57:00,1.6222,1.6222,1.622,1.6221,2133399954.0
2007-08-21 11:58:00,1.622,1.6221,1.6218,1.6221,2133399954.0
2007-08-21 11:59:00,1.622,1.6221,1.6217,1.6218,2133399954.0
2007-08-21 12:00:00,1.6218,1.6219,1.6217,1.6217,2133399954.0
2007-08-21 12:01:00,1.6218,1.6219,1.6217,1.6219,813699997.0
2007-08-21 12:02:00,1.6219,1.622,1.6217,1.6219,1788300024.0
2007-08-21 12:03:00,1.6219,1.622,1.6219,1.622,1355800030.0
2007-08-21 12:04:00,1.622,1.62205,1.62165,1.6218,1621400009.0
2007-08-21 12:05:00,1.6217,1.6218,1.62165,1.6217,814299994.0
2007-08-21 12:06:00,1.6217,1.6221,1.6216,1.622,1621600013.0
2007-08-21 12:07:00,1.6219,1.6221,1.6217,1.6217,1750200008.0
2007-08-21 12:08:00,1.6217,1.6219,1.6217,1.6219,431800000.0
2007-08-21 12:09:00,1.6219,1.6219,1.6217,1.6217,1350699980.0
2007-08-21 12:10:00,1.6217,1.6218,1.6216,1.6218,1694699986.0
2007-08-21 12:11:00,1.6218,1.6222,1.6218,1.6222,698999994.0
2007-08-21 12:12:00,1.6222,1.6222,1.62215,1.62215,197500000.0
2007-08-21 12:13:00,1.62215,1.6223,1.6221,1.6221,751200001.0
2007-08-21 12:14:00,1.6221,1.6222,1.6221,1.6222,201899997.0
2007-08-21 12:15:00,1.6222,1.6224,1.6222,1.6223,1085599971.0
2007-08-21 12:16:00,1.6223,1.6223,1.6222,1.6222,257500003.0
2007-08-21 12:17:00,1.6222,1.6222,1.622,1.6221,1080400000.0
2007-08-21 12:18:00,1.6221,1.6221,1.6217,1.6219,1080400000.0
2007-08-21 12:19:00,1.622,1.6221,1.622,1.6221,135600000.0
2007-08-21 12:20:00,1.6221,1.6222,1.6221,1.6222,331200000.0
2007-08-21 12:21:00,1.6221,1.6222,1.6221,1.6222,173799998.0
2007-08-21 12:22:00,1.6222,1.6222,1.6219,1.6219,695799989.0
2007-08-21 12:23:00,1.6219,1.6221,1.6219,1.6221,1122699985.0
2007-08-21 12:24:00,1.622,1.6221,1.6219,1.6221,1900100015.0
2007-08-21 12:25:00,1.6221,1.6224,1.6221,1.6224,1335600014.0
2007-08-21 12:26:00,1.6224,1.6225,1.62235,1.62235,1473399983.0
2007-08-21 12:27:00,1.6224,1.6224,1.6222,1.6222,1525499991.0
2007-08-21 12:28:00,1.6221,1.6228,1.6221,1.6228,1525499991.0
2007-08-21 12:29:00,1.6228,1.623,1.6227,1.6229,1338500022.0
2007-08-21 12:30:00,1.6229,1.6232,1.6229,1.6232,1597700017.0
2007-08-21 12:31:00,1.6233,1.6241,1.6233,1.6239,1842499999.0
2007-08-21 12:32:00,1.6238,1.6244,1.6236,1.6236,1842499999.0
2007-08-21 12:33:00,1.6234,1.6235,1.6225,1.6227,1842499999.0
2007-08-21 12:34:00,1.6228,1.6231,1.6225,1.623,1842499999.0
2007-08-21 12:35:00,1.6231,1.6236,1.623,1.6235,1842499999.0
2007-08-21 12:36:00,1.6236,1.6237,1.6232,1.6233,1842499999.0
2007-08-21 12:37:00,1.6233,1.6233,1.6227,1.6229,1510800004.0
2007-08-21 12:38:00,1.623,1.6232,1.6229,1.6231,1743900015.0
2007-08-21 12:39:00,1.623,1.6232,1.6228,1.6228,1743900015.0
2007-08-21 12:40:00,1.6228,1.6229,1.6227,1.6227,1743900015.0
2007-08-21 12:41:00,1.6226,1.6227,1.6226,1.6227,1251400014.0
2007-08-21 12:42:00,1.6227,1.6228,1.6226,1.6228,1251400014.0
2007-08-21 12:43:00,1.6228,1.62295,1.6226,1.62295,1587900002.0
2007-08-21 12:44:00,1.623,1.6231,1.623,1.623,1169400007.0
2007-08-21 12:45:00,1.6229,1.6231,1.6228,1.6231,1169400007.0
2007-08-21 12:46:00,1.623,1.6232,1.6229,1.623,765499994.0
2007-08-21 12:47:00,1.623,1.6234,1.623,1.6232,765499994.0
2007-08-21 12:48:00,1.6232,1.6234,1.6231,1.6231,807699999.0
2007-08-21 12:49:00,1.623,1.6232,1.6229,1.6231,1359099991.0
2007-08-21 12:50:00,1.6231,1.6233,1.6231,1.6233,1007699995.0
2007-08-21 12:51:00,1.6232,1.6233,1.6231,1.6231,826599995.0
2007-08-21 12:52:00,1.6232,1.6232,1.623,1.6231,826599995.0
2007-08-21 12:53:00,1.623,1.6232,1.623,1.62315,626199993.0
2007-08-21 12:54:00,1.62315,1.6233,1.6231,1.6232,1152800007.0
2007-08-21 12:55:00,1.6232,1.6234,1.6232,1.6233,726400008.0
2007-08-21 12:56:00,1.6233,1.6235,1.6232,1.6233,2114700014.0
2007-08-21 12:57:00,1.6233,1.6236,1.6233,1.6236,702000000.0
2007-08-21 12:58:00,1.6237,1.6237,1.6235,1.6237,241099999.0
2007-08-21 12:59:00,1.6237,1.6238,1.6234,1.6238,1063599996.0
2007-08-21 13:00:00,1.6238,1.6242,1.6237,1.6242,829300005.0
2007-08-21 13:01:00,1.6243,1.6243,1.6239,1.6243,829300005.0
2007-08-21 13:02:00,1.6242,1.6245,1.624,1.6241,829300005.0
2007-08-21 13:03:00,1.624,1.6243,1.6239,1.6242,829300005.0
2007-08-21 13:04:00,1.624,1.6244,1.6237,1.6244,829300005.0
2007-08-21 13:05:00,1.6243,1.6243,1.6234,1.6243,829300005.0
2007-08-21 13:06:00,1.6243,1.6243,1.6241,1.6242,829300005.0
2007-08-21 13:07:00,1.6242,1.6244,1.6242,1.62435,1586300001.0
2007-08-21 13:08:00,1.6244,1.6244,1.62385,1.62385,1054300018.0
2007-08-21 13:09:00,1.62385,1.624,1.6238,1.6238,1379900002.0
2007-08-21 13:10:00,1.6238,1.6239,1.6237,1.6238,1026000004.0
2007-08-21 13:11:00,1.6239,1.6243,1.6238,1.6242,477699999.0
2007-08-21 13:12:00,1.6242,1.6243,1.624,1.6242,477699999.0
2007-08-21 13:13:00,1.62415,1.6242,1.624,1.624,1145699997.0
2007-08-21 13:14:00,1.624,1.6245,1.624,1.6244,1782000018.0
2007-08-21 13:15:00,1.6244,1.6245,1.6243,1.6244,1622899991.0
2007-08-21 13:16:00,1.6243,1.6244,1.6241,1.6242,1310899997.0
2007-08-21 13:17:00,1.6242,1.6243,1.624,1.6242,1310899997.0
2007-08-21 13:18:00,1.6242,1.6242,1.624,1.6241,317500004.0
2007-08-21 13:19:00,1.624,1.6243,1.624,1.6243,1333700030.0
2007-08-21 13:20:00,1.6243,1.6243,1.6242,1.6242,1013200027.0
2007-08-21 13:21:00,1.6243,1.6244,1.62415,1.6242,1618500010.0
2007-08-21 13:22:00,1.6244,1.6244,1.6241,1.6242,985499997.0
2007-08-21 13:23:00,1.6243,1.6243,1.62405,1.6242,985499997.0
2007-08-21 13:24:00,1.6242,1.6243,1.6241,1.6242,2032400015.0
2007-08-21 13:25:00,1.6242,1.6242,1.62405,1.6242,2006399974.0
2007-08-21 13:26:00,1.6241,1.6242,1.6238,1.624,1998000007.0
2007-08-21 13:27:00,1.6239,1.6239,1.6239,1.6239,1998000007.0
2007-08-21 13:28:00,1.6242,1.6243,1.6241,1.6242,1998000007.0
2007-08-21 13:29:00,1.6244,1.6245,1.6242,1.6245,734100004.0
2007-08-21 13:30:00,1.6244,1.6245,1.624,1.6241,734100004.0
2007-08-21 13:31:00,1.6242,1.6244,1.6239,1.6239,734100004.0
2007-08-21 13:32:00,1.6241,1.6241,1.6238,1.62395,1139400002.0
2007-08-21 13:33:00,1.624,1.6242,1.6239,1.6242,540600000.0
2007-08-21 13:34:00,1.6242,1.6243,1.624,1.6241,540600000.0
2007-08-21 13:35:00,1.624,1.624,1.6237,1.6237,1803200006.0
2007-08-21 13:36:00,1.6237,1.624,1.6236,1.624,2007100001.0
2007-08-21 13:37:00,1.624,1.624,1.6238,1.624,1169099991.0
2007-08-21 13:38:00,1.624,1.624,1.62385,1.62395,913599997.0
2007-08-21 13:39:00,1.62395,1.62395,1.6237,1.6239,1452499985.0
2007-08-21 13:40:00,1.6239,1.624,1.6237,1.624,1570999992.0
2007-08-21 13:41:00,1.624,1.6242,1.6239,1.624,1693999993.0
2007-08-21 13:42:00,1.624,1.624,1.6238,1.624,650600003.0
2007-08-21 13:43:00,1.624,1.6242,1.624,1.6241,2041000007.0
2007-08-21 13:44:00,1.6241,1.6241,1.6239,1.6239,473800000.0
2007-08-21 13:45:00,1.6239,1.624,1.6239,1.624,586199995.0
2007-08-21 13:46:00,1.6239,1.6241,1.6237,1.6239,1453699991.0
2007-08-21 13:47:00,1.6238,1.6239,1.6236,1.6238,1453699991.0
2007-08-21 13:48:00,1.6239,1.6241,1.6238,1.6241,1453699991.0
2007-08-21 13:49:00,1.6242,1.6242,1.6236,1.6236,1601799988.0
2007-08-21 13:50:00,1.6236,1.624,1.6235,1.624,1819699991.0
2007-08-21 13:51:00,1.624,1.6241,1.6237,1.6239,2110599986.0
2007-08-21 13:52:00,1.624,1.6241,1.6237,1.6239,1734499997.0
2007-08-21 13:53:00,1.6239,1.6241,1.6238,1.624,1240400012.0
2007-08-21 13:54:00,1.624,1.6241,1.6238,1.624,1074000014.0
2007-08-21 13:55:00,1.624,1.6241,1.624,1.624,535999994.0
2007-08-21 13:56:00,1.6241,1.6241,1.6239,1.624,1114799992.0
2007-08-21 13:57:00,1.6241,1.6242,1.624,1.6242,514600004.0
2007-08-21 13:58:00,1.6242,1.6242,1.6241,1.6242,773799991.0
2007-08-21 13:59:00,1.6242,1.6245,1.6241,1.6244,748199998.0
2007-08-21 14:00:00,1.6244,1.6244,1.6241,1.6242,1209199996.0
2007-08-21 14:01:00,1.62435,1.62435,1.6242,1.6242,600100003.0
2007-08-21 14:02:00,1.6242,1.6246,1.6242,1.6245,1127399992.0
2007-08-21 14:03:00,1.6245,1.6246,1.6245,1.6246,429800002.0
2007-08-21 14:04:00,1.6247,1.6253,1.6247,1.6251,1728199986.0
2007-08-21 14:05:00,1.6251,1.6252,1.62485,1.6249,1728199986.0
2007-08-21 14:06:00,1.6249,1.6249,1.6247,1.6248,1399900002.0
2007-08-21 14:07:00,1.6248,1.6248,1.62435,1.6245,2000099999.0
2007-08-21 14:08:00,1.6245,1.6248,1.6244,1.6246,1457499990.0
2007-08-21 14:09:00,1.6246,1.6246,1.6244,1.6244,1457499990.0
2007-08-21 14:10:00,1.6245,1.6245,1.6244,1.6244,559400009.0
2007-08-21 14:11:00,1.6244,1.6245,1.6244,1.6245,559400009.0
2007-08-21 14:12:00,1.6245,1.6248,1.6245,1.6246,810000000.0
2007-08-21 14:13:00,1.6248,1.6251,1.6247,1.6249,1812300013.0
2007-08-21 14:14:00,1.625,1.625,1.6246,1.6248,1812300013.0
2007-08-21 14:15:00,1.6247,1.6248,1.6242,1.6243,1812300013.0
2007-08-21 14:16:00,1.6242,1.6242,1.6238,1.6238,1812300013.0
2007-08-21 14:17:00,1.6236,1.6237,1.6233,1.6236,1812300013.0
2007-08-21 14:18:00,1.6238,1.6241,1.6237,1.624,1812300013.0
2007-08-21 14:19:00,1.6239,1.624,1.6234,1.6236,1812300013.0
2007-08-21 14:20:00,1.6237,1.6238,1.6234,1.6236,1812300013.0
2007-08-21 14:21:00,1.6237,1.6237,1.6234,1.6235,1812300013.0
2007-08-21 14:22:00,1.6236,1.6239,1.6236,1.6239,1812300013.0
2007-08-21 14:23:00,1.6238,1.6238,1.6234,1.6234,1812300013.0
2007-08-21 14:24:00,1.6235,1.6235,1.6229,1.6231,1812300013.0
2007-08-21 14:25:00,1.623,1.6236,1.623,1.6236,1812300013.0
2007-08-21 14:26:00,1.6235,1.6236,1.6231,1.6231,1812300013.0
2007-08-21 14:27:00,1.623,1.6233,1.6228,1.6232,1812300013.0
2007-08-21 14:28:00,1.6233,1.6233,1.6228,1.6229,1812300013.0
2007-08-21 14:29:00,1.623,1.6232,1.6229,1.6232,1812300013.0
2007-08-21 14:30:00,1.6231,1.6232,1.623,1.6232,1812300013.0
2007-08-21 14:31:00,1.6233,1.6234,1.6232,1.6234,1946900023.0
2007-08-21 14:32:00,1.6235,1.6235,1.6232,1.6234,1946900023.0
2007-08-21 14:33:00,1.6233,1.6234,1.6232,1.6234,1946900023.0
2007-08-21 14:34:00,1.6235,1.6236,1.6234,1.6235,1023000003.0
2007-08-21 14:35:00,1.6235,1.62365,1.62345,1.62365,1023000003.0
2007-08-21 14:36:00,1.62365,1.6237,1.6236,1.6237,1086500007.0
2007-08-21 14:37:00,1.6237,1.6238,1.6236,1.6238,815800003.0
2007-08-21 14:38:00,1.6238,1.6238,1.6236,1.62365,561800000.0
2007-08-21 14:39:00,1.62365,1.6238,1.6236,1.6238,1003900001.0
2007-08-21 14:40:00,1.6238,1.6238,1.6236,1.6236,1891500001.0
2007-08-21 14:41:00,1.6238,1.6238,1.6236,1.6237,1915400007.0
2007-08-21 14:42:00,1.6236,1.6236,1.6234,1.6234,1915400007.0
2007-08-21 14:43:00,1.6234,1.6235,1.6231,1.6233,1915400007.0
2007-08-21 14:44:00,1.6233,1.6234,1.6233,1.6234,1048699994.0
2007-08-21 14:45:00,1.6235,1.6236,1.6234,1.6236,944399998.0
2007-08-21 14:46:00,1.6235,1.6237,1.6235,1.6237,944399998.0
2007-08-21 14:47:00,1.6237,1.6237,1.6235,1.6237,548900005.0
2007-08-21 14:48:00,1.6236,1.6238,1.6236,1.6236,1431499999.0
2007-08-21 14:49:00,1.6236,1.6237,1.6235,1.6237,1431499999.0
2007-08-21 14:50:00,1.6237,1.6237,1.6234,1.6234,2107900014.0
2007-08-21 14:51:00,1.6234,1.6234,1.623,1.6231,1731099995.0
2007-08-21 14:52:00,1.6231,1.6231,1.623,1.6231,1236400003.0
2007-08-21 14:53:00,1.6231,1.6231,1.623,1.623,672099981.0
2007-08-21 14:54:00,1.623,1.6235,1.6229,1.6234,1645799988.0
2007-08-21 14:55:00,1.6235,1.6235,1.6232,1.6232,1341500014.0
2007-08-21 14:56:00,1.6233,1.6233,1.623,1.6231,1341500014.0
2007-08-21 14:57:00,1.6231,1.6232,1.6231,1.6231,1341500014.0
2007-08-21 14:58:00,1.6231,1.6232,1.6229,1.6232,1559599986.0
2007-08-21 14:59:00,1.6232,1.62335,1.6231,1.6233,1184700002.0
2007-08-21 15:00:00,1.6233,1.6237,1.6233,1.6236,1990699997.0
2007-08-21 15:01:00,1.6236,1.6238,1.6236,1.6237,1990699997.0
2007-08-21 15:02:00,1.6237,1.6237,1.6234,1.6234,1042799997.0
2007-08-21 15:03:00,1.62345,1.6236,1.6234,1.6234,980399993.0
2007-08-21 15:04:00,1.6234,1.6236,1.6234,1.6236,1506400010.0
2007-08-21 15:05:00,1.6236,1.6236,1.6236,1.6236,322300002.0
2007-08-21 15:06:00,1.6236,1.62365,1.62355,1.6236,821700012.0
2007-08-21 15:07:00,1.6236,1.6236,1.62345,1.6236,255300001.0
2007-08-21 15:08:00,1.6235,1.6235,1.6233,1.6233,2050000012.0
2007-08-21 15:09:00,1.6233,1.6234,1.6232,1.6234,2050000012.0
2007-08-21 15:10:00,1.6233,1.6234,1.623,1.623,1404500013.0
2007-08-21 15:11:00,1.623,1.6231,1.6229,1.6231,1560400002.0
2007-08-21 15:12:00,1.6232,1.6234,1.6231,1.6231,2078699985.0
2007-08-21 15:13:00,1.6232,1.6232,1.6227,1.6228,2078699985.0
2007-08-21 15:14:00,1.6227,1.6228,1.6223,1.6228,2078699985.0
2007-08-21 15:15:00,1.6228,1.6228,1.6227,1.6228,1795199980.0
2007-08-21 15:16:00,1.6228,1.623,1.6227,1.623,1209999998.0
2007-08-21 15:17:00,1.623,1.623,1.6227,1.6227,2102100002.0
2007-08-21 15:18:00,1.6228,1.6228,1.6227,1.6228,853199996.0
2007-08-21 15:19:00,1.623,1.6233,1.623,1.6233,1631300015.0
2007-08-21 15:20:00,1.6233,1.6233,1.6231,1.6232,1631300015.0
2007-08-21 15:21:00,1.6232,1.6233,1.623,1.623,2096600001.0
2007-08-21 15:22:00,1.6229,1.6229,1.6226,1.6228,2059300000.0
2007-08-21 15:23:00,1.6228,1.6228,1.6227,1.6227,2029299981.0
2007-08-21 15:24:00,1.6226,1.6228,1.6226,1.6228,2029299981.0
2007-08-21 15:25:00,1.6227,1.623,1.6227,1.6227,2029299981.0
2007-08-21 15:26:00,1.62275,1.62295,1.6227,1.6228,2029299981.0
2007-08-21 15:27:00,1.6227,1.6229,1.6227,1.6229,1223299999.0
2007-08-21 15:28:00,1.6229,1.6229,1.6228,1.6228,1223299999.0
2007-08-21 15:29:00,1.6229,1.62305,1.6228,1.6229,1224000021.0
2007-08-21 15:30:00,1.6229,1.623,1.6226,1.6227,1896000016.0
2007-08-21 15:31:00,1.6228,1.6228,1.6225,1.6227,1896000016.0
2007-08-21 15:32:00,1.6228,1.6229,1.6224,1.6224,1896000016.0
2007-08-21 15:33:00,1.6224,1.6226,1.6223,1.6226,1994599997.0
2007-08-21 15:34:00,1.62255,1.6227,1.6225,1.6226,1994599997.0
2007-08-21 15:35:00,1.6226,1.6228,1.6225,1.6227,1074199996.0
2007-08-21 15:36:00,1.6227,1.6227,1.62245,1.6225,1337199998.0
2007-08-21 15:37:00,1.6225,1.6228,1.6224,1.62275,1801300024.0
2007-08-21 15:38:00,1.62275,1.6229,1.62265,1.6228,720999993.0
2007-08-21 15:39:00,1.6229,1.6233,1.6229,1.6232,2128000008.0
2007-08-21 15:40:00,1.6231,1.6236,1.6231,1.62335,2128000008.0
2007-08-21 15:41:00,1.6234,1.6235,1.6233,1.62345,1110300001.0
2007-08-21 15:42:00,1.6236,1.6236,1.6233,1.6234,1216999996.0
2007-08-21 15:43:00,1.6234,1.6236,1.6234,1.62355,1216999996.0
2007-08-21 15:44:00,1.6235,1.62365,1.6233,1.6233,953600003.0
2007-08-21 15:45:00,1.6233,1.6236,1.6232,1.6235,1041199999.0
2007-08-21 15:46:00,1.6234,1.6235,1.623,1.6231,1041199999.0
2007-08-21 15:47:00,1.6231,1.6232,1.6229,1.6229,1175700002.0
2007-08-21 15:48:00,1.6229,1.6229,1.6228,1.6229,1635999988.0
2007-08-21 15:49:00,1.623,1.62305,1.623,1.623,729799999.0
2007-08-21 15:50:00,1.623,1.6232,1.623,1.6232,1322999990.0
2007-08-21 15:51:00,1.6232,1.6233,1.6232,1.6233,1236600005.0
2007-08-21 15:52:00,1.6233,1.6234,1.6232,1.6232,290100002.0
2007-08-21 15:53:00,1.6232,1.6232,1.6231,1.6231,226999998.0
2007-08-21 15:54:00,1.6232,1.6233,1.6231,1.6232,1728499998.0
2007-08-21 15:55:00,1.6233,1.6235,1.6232,1.6234,1728499998.0
2007-08-21 15:56:00,1.6234,1.6237,1.6234,1.6237,1728499998.0
2007-08-21 15:57:00,1.6237,1.6237,1.6237,1.6237,1586499996.0
2007-08-21 15:58:00,1.6233,1.6234,1.6231,1.6232,1586499996.0
2007-08-21 15:59:00,1.6233,1.6233,1.6231,1.6231,1586499996.0
2007-08-21 16:00:00,1.6232,1.6234,1.6231,1.6232,1586499996.0
2007-08-21 16:01:00,1.6231,1.6231,1.6228,1.6228,1586499996.0
2007-08-21 16:02:00,1.6227,1.6231,1.6227,1.6227,1586499996.0
2007-08-21 16:03:00,1.6228,1.6231,1.6228,1.6228,1586499996.0
2007-08-21 16:04:00,1.6228,1.62295,1.62275,1.6229,1586499996.0
2007-08-21 16:05:00,1.6229,1.623,1.6228,1.6229,416499996.0
2007-08-21 16:06:00,1.6229,1.623,1.6228,1.623,976699997.0
2007-08-21 16:07:00,1.623,1.623,1.6229,1.623,825999999.0
2007-08-21 16:08:00,1.623,1.623,1.6227,1.6228,2074899979.0
2007-08-21 16:09:00,1.6227,1.6228,1.6225,1.6225,2138900000.0
2007-08-21 16:10:00,1.62255,1.6227,1.6225,1.6225,2138900000.0
2007-08-21 16:11:00,1.6225,1.6226,1.6224,1.6225,316900003.0
2007-08-21 16:12:00,1.6225,1.6226,1.62245,1.6225,1122299989.0
2007-08-21 16:13:00,1.6226,1.6228,1.6225,1.6226,1135399995.0
2007-08-21 16:14:00,1.6226,1.6226,1.6224,1.6224,730500004.0
2007-08-21 16:15:00,1.6226,1.6228,1.6226,1.6227,528499996.0
2007-08-21 16:16:00,1.6226,1.6227,1.6226,1.6227,528499996.0
2007-08-21 16:17:00,1.6228,1.6228,1.6226,1.6227,528499996.0
2007-08-21 16:18:00,1.6228,1.6228,1.6226,1.6227,528499996.0
2007-08-21 16:19:00,1.6228,1.6228,1.6224,1.6227,528499996.0
2007-08-21 16:20:00,1.6225,1.6228,1.6225,1.6226,528499996.0
2007-08-21 16:21:00,1.6226,1.6226,1.6225,1.6226,528499996.0
2007-08-21 16:22:00,1.6226,1.6226,1.62235,1.6224,367600001.0
2007-08-21 16:23:00,1.62235,1.6224,1.6222,1.6222,818199996.0
2007-08-21 16:24:00,1.6222,1.6222,1.62185,1.62185,958900002.0
2007-08-21 16:25:00,1.62185,1.6224,1.62175,1.6223,891700005.0
2007-08-21 16:26:00,1.6223,1.6223,1.6221,1.6222,1025099993.0
2007-08-21 16:27:00,1.6221,1.6225,1.6221,1.6224,874900000.0
2007-08-21 16:28:00,1.6223,1.6225,1.6222,1.6224,2117099988.0
2007-08-21 16:29:00,1.6224,1.6224,1.6221,1.6223,906300003.0
2007-08-21 16:30:00,1.6223,1.6226,1.6222,1.6225,1590499994.0
2007-08-21 16:31:00,1.6225,1.62265,1.6225,1.62265,448000000.0
2007-08-21 16:32:00,1.62265,1.62265,1.62255,1.6226,743700010.0
2007-08-21 16:33:00,1.6226,1.62295,1.6226,1.6227,2016699964.0
2007-08-21 16:34:00,1.6228,1.6228,1.6225,1.6226,865800003.0
2007-08-21 16:35:00,1.6226,1.6227,1.6226,1.6226,1028100001.0
2007-08-21 16:36:00,1.6226,1.6226,1.6223,1.6223,1654299998.0
2007-08-21 16:37:00,1.6223,1.6225,1.6222,1.6225,2075099974.0
2007-08-21 16:38:00,1.6225,1.6225,1.6221,1.6223,922200001.0
2007-08-21 16:39:00,1.6223,1.6224,1.6222,1.6224,1148299995.0
2007-08-21 16:40:00,1.6225,1.6228,1.6225,1.6226,2141300003.0
2007-08-21 16:41:00,1.6226,1.6226,1.6224,1.6225,2141300003.0
2007-08-21 16:42:00,1.6225,1.6225,1.6222,1.6225,871199995.0
2007-08-21 16:43:00,1.6226,1.6226,1.6224,1.6224,1879100011.0
2007-08-21 16:44:00,1.6225,1.6225,1.6224,1.6224,1879100011.0
2007-08-21 16:45:00,1.6225,1.6226,1.6222,1.6223,1879100011.0
2007-08-21 16:46:00,1.6223,1.6227,1.6222,1.62225,1879100011.0
2007-08-21 16:47:00,1.6223,1.6226,1.6222,1.6224,1188999996.0
2007-08-21 16:48:00,1.6222,1.6223,1.6221,1.6222,1188999996.0
2007-08-21 16:49:00,1.6222,1.6223,1.6221,1.6221,1834000000.0
2007-08-21 16:50:00,1.6221,1.6221,1.6217,1.6219,1857500006.0
2007-08-21 16:51:00,1.6219,1.6219,1.6213,1.6217,1540899996.0
2007-08-21 16:52:00,1.6218,1.6222,1.6218,1.6219,1540899996.0
2007-08-21 16:53:00,1.6218,1.6221,1.6218,1.6221,1540899996.0
2007-08-21 16:54:00,1.6221,1.6222,1.6219,1.622,1540899996.0
2007-08-21 16:55:00,1.6221,1.6222,1.622,1.622,1017400011.0
2007-08-21 16:56:00,1.622,1.6223,1.6219,1.6223,1017400011.0
2007-08-21 16:57:00,1.6223,1.6224,1.6222,1.6224,777899998.0
2007-08-21 16:58:00,1.6224,1.6225,1.6223,1.6224,1909699986.0
2007-08-21 16:59:00,1.6226,1.6231,1.6226,1.6231,1584999997.0
2007-08-21 17:00:00,1.6231,1.6232,1.6227,1.6228,1584999997.0
2007-08-21 17:01:00,1.6228,1.623,1.6226,1.6229,913599994.0
2007-08-21 17:02:00,1.6229,1.6235,1.6229,1.6233,1974999999.0
2007-08-21 17:03:00,1.6233,1.6233,1.6231,1.6232,1974999999.0
2007-08-21 17:04:00,1.6233,1.6233,1.623,1.6231,724799997.0
2007-08-21 17:05:00,1.6228,1.6229,1.6224,1.6226,724799997.0
2007-08-21 17:06:00,1.6226,1.6227,1.6224,1.6225,724799997.0
2007-08-21 17:07:00,1.6225,1.6227,1.6224,1.6225,610300003.0
2007-08-21 17:08:00,1.6225,1.62265,1.6222,1.6222,770499998.0
2007-08-21 17:09:00,1.6222,1.6225,1.6222,1.6222,665100006.0
2007-08-21 17:10:00,1.62215,1.6222,1.622,1.62215,1093300001.0
2007-08-21 17:11:00,1.62215,1.6227,1.62215,1.6226,1783399991.0
2007-08-21 17:12:00,1.6226,1.6227,1.6225,1.6226,1281200004.0
2007-08-21 17:13:00,1.6226,1.6227,1.6221,1.6221,1593400006.0
2007-08-21 17:14:00,1.6221,1.6223,1.6221,1.6222,1734799992.0
2007-08-21 17:15:00,1.6222,1.6222,1.6221,1.6221,1123800003.0
2007-08-21 17:16:00,1.622,1.6223,1.622,1.6221,1123800003.0
2007-08-21 17:17:00,1.622,1.6224,1.622,1.6223,1564899995.0
2007-08-21 17:18:00,1.6223,1.6223,1.6221,1.6222,863899980.0
2007-08-21 17:19:00,1.6222,1.6223,1.6221,1.6223,373900000.0
2007-08-21 17:20:00,1.6223,1.62255,1.6223,1.6223,404600002.0
2007-08-21 17:21:00,1.6223,1.6224,1.6223,1.6224,205099999.0
2007-08-21 17:22:00,1.6223,1.6224,1.6218,1.6219,1318400021.0
2007-08-21 17:23:00,1.6219,1.6219,1.6217,1.6218,1361799999.0
2007-08-21 17:24:00,1.6218,1.622,1.6218,1.6219,1361799999.0
2007-08-21 17:25:00,1.6219,1.622,1.6219,1.6219,859399998.0
2007-08-21 17:26:00,1.622,1.6221,1.6217,1.6218,1544500025.0
2007-08-21 17:27:00,1.6217,1.622,1.6216,1.6219,427500000.0
2007-08-21 17:28:00,1.622,1.6222,1.6219,1.622,427500000.0
2007-08-21 17:29:00,1.622,1.62235,1.622,1.6223,2136300002.0
2007-08-21 17:30:00,1.62225,1.6228,1.6222,1.6227,980373746.0
2007-08-21 17:31:00,1.6227,1.6229,1.6226,1.6226,1686000005.0
2007-08-21 17:32:00,1.6226,1.6228,1.6224,1.6228,818600004.0
2007-08-21 17:33:00,1.6227,1.6228,1.62265,1.6227,818600004.0
2007-08-21 17:34:00,1.6227,1.6228,1.6222,1.6223,914400006.0
2007-08-21 17:35:00,1.6223,1.6223,1.622,1.62215,1703552004.0
2007-08-21 17:36:00,1.6221,1.6221,1.6218,1.6219,1348799995.0
2007-08-21 17:37:00,1.6218,1.622,1.62175,1.62185,1348799995.0
2007-08-21 17:38:00,1.6218,1.6221,1.6217,1.62195,1343099997.0
2007-08-21 17:39:00,1.62195,1.622,1.6218,1.6219,835200001.0
2007-08-21 17:40:00,1.62185,1.6219,1.6218,1.62185,382900004.0
2007-08-21 17:41:00,1.62185,1.622,1.6218,1.6218,981900005.0
2007-08-21 17:42:00,1.6219,1.6221,1.6217,1.62185,1887200010.0
2007-08-21 17:43:00,1.6218,1.622,1.6218,1.6219,1750199994.0
2007-08-21 17:44:00,1.6218,1.6223,1.6218,1.6222,1750199994.0
2007-08-21 17:45:00,1.6221,1.6223,1.6219,1.622,1750199994.0
2007-08-21 17:46:00,1.622,1.6222,1.622,1.6222,2040800007.0
2007-08-21 17:47:00,1.6222,1.6225,1.6221,1.6224,2040800007.0
2007-08-21 17:48:00,1.6224,1.6224,1.6222,1.6222,2140999982.0
2007-08-21 17:49:00,1.6221,1.6223,1.622,1.622,1353700016.0
2007-08-21 17:50:00,1.6221,1.6222,1.622,1.6222,1353700016.0
2007-08-21 17:51:00,1.6222,1.62245,1.6222,1.6224,1353700016.0
2007-08-21 17:52:00,1.6224,1.6224,1.6221,1.6221,1520799991.0
2007-08-21 17:53:00,1.6222,1.6224,1.6222,1.6222,1520799991.0
2007-08-21 17:54:00,1.6222,1.6224,1.6222,1.6223,1520799991.0
2007-08-21 17:55:00,1.6224,1.6225,1.6223,1.6225,860399994.0
2007-08-21 17:56:00,1.6223,1.6225,1.6223,1.6224,860399994.0
2007-08-21 17:57:00,1.6224,1.6224,1.6222,1.6223,860399994.0
2007-08-21 17:58:00,1.6224,1.6224,1.6223,1.6224,1046699989.0
2007-08-21 17:59:00,1.6223,1.6223,1.622,1.6222,2063500013.0
2007-08-21 18:00:00,1.6222,1.6223,1.6222,1.6222,777000002.0
2007-08-21 18:01:00,1.6222,1.6222,1.6219,1.622,1349300001.0
2007-08-21 18:02:00,1.622,1.622,1.622,1.622,539999990.0
2007-08-21 18:03:00,1.622,1.6221,1.622,1.622,1322899981.0
2007-08-21 18:04:00,1.622,1.6222,1.622,1.6222,265799996.0
2007-08-21 18:05:00,1.6221,1.6222,1.622,1.6221,1138899996.0
2007-08-21 18:06:00,1.6221,1.6223,1.622,1.6223,1232799992.0
2007-08-21 18:07:00,1.6224,1.6224,1.6221,1.6222,924999999.0
2007-08-21 18:09:00,1.6222,1.6222,1.622,1.6221,937100006.0
2007-08-21 18:10:00,1.6221,1.6222,1.6221,1.6222,536000020.0
2007-08-21 18:11:00,1.6222,1.6222,1.6221,1.6221,536000020.0
2007-08-21 18:12:00,1.6222,1.6224,1.6222,1.6224,483400003.0
2007-08-21 18:13:00,1.6225,1.6225,1.6223,1.6224,974599996.0
2007-08-21 18:14:00,1.6224,1.6226,1.62225,1.6225,1318000011.0
2007-08-21 18:15:00,1.6226,1.6227,1.6225,1.6227,1540000013.0
2007-08-21 18:16:00,1.6228,1.6229,1.6226,1.6229,1540000013.0
2007-08-21 18:17:00,1.623,1.6233,1.6229,1.6233,2023899993.0
2007-08-21 18:18:00,1.6233,1.6236,1.62325,1.6234,2023899993.0
2007-08-21 18:19:00,1.6234,1.624,1.6234,1.6239,1871699988.0
2007-08-21 18:20:00,1.624,1.6242,1.6239,1.6241,1871699988.0
2007-08-21 18:21:00,1.62405,1.6243,1.624,1.6243,1871699988.0
2007-08-21 18:22:00,1.6243,1.6243,1.624,1.6241,1469899995.0
2007-08-21 18:23:00,1.6243,1.6249,1.6243,1.6244,1913699993.0
2007-08-21 18:24:00,1.6246,1.6249,1.6246,1.6249,1913699993.0
2007-08-21 18:25:00,1.6248,1.625,1.6247,1.625,1913699993.0
2007-08-21 18:26:00,1.6249,1.6251,1.6249,1.625,1913699993.0
2007-08-21 18:27:00,1.625,1.6251,1.6248,1.6249,1980100019.0
2007-08-21 18:28:00,1.6249,1.6249,1.6245,1.6248,1902599988.0
2007-08-21 18:29:00,1.6248,1.6249,1.6246,1.6247,2086799986.0
2007-08-21 18:30:00,1.6246,1.6247,1.624,1.6242,2086799986.0
2007-08-21 18:31:00,1.6242,1.6243,1.624,1.6242,2086799986.0
2007-08-21 18:32:00,1.6242,1.6244,1.6241,1.62435,1944799993.0
2007-08-21 18:33:00,1.62435,1.62435,1.6241,1.6242,1674099986.0
2007-08-21 18:34:00,1.6241,1.6242,1.6239,1.6241,625699998.0
2007-08-21 18:35:00,1.6241,1.6241,1.6241,1.6241,625699998.0
2007-08-21 18:36:00,1.6241,1.62425,1.624,1.62415,801199993.0
2007-08-21 18:37:00,1.62415,1.62415,1.6239,1.6239,895700002.0
2007-08-21 18:38:00,1.6238,1.6239,1.6237,1.6237,1105400009.0
2007-08-21 18:39:00,1.6237,1.6238,1.6235,1.6236,963700005.0
2007-08-21 18:40:00,1.6236,1.6237,1.6234,1.6235,1511612161.0
2007-08-21 18:41:00,1.6236,1.6241,1.6236,1.624,1319999996.0
2007-08-21 18:42:00,1.624,1.6242,1.624,1.6241,1319999996.0
2007-08-21 18:43:00,1.624,1.6241,1.6239,1.6239,1255300002.0
2007-08-21 18:44:00,1.624,1.624,1.6238,1.6239,1255300002.0
2007-08-21 18:45:00,1.6239,1.6239,1.6237,1.62375,1992799988.0
2007-08-21 18:46:00,1.6238,1.6239,1.6237,1.6239,1405399995.0
2007-08-21 18:47:00,1.6239,1.6239,1.6237,1.6238,1962500023.0
2007-08-21 18:48:00,1.6237,1.6238,1.6234,1.6234,2147400034.0
2007-08-21 18:49:00,1.6234,1.624,1.6234,1.6239,2147400034.0
2007-08-21 18:50:00,1.6239,1.624,1.6237,1.6239,1960499993.0
2007-08-21 18:51:00,1.6239,1.624,1.6239,1.624,899399989.0
2007-08-21 18:52:00,1.624,1.62425,1.624,1.62425,899399989.0
2007-08-21 18:53:00,1.62425,1.6243,1.6242,1.6242,492500004.0
2007-08-21 18:54:00,1.6244,1.6245,1.6243,1.6244,1941400027.0
2007-08-21 18:55:00,1.6245,1.6245,1.6244,1.6244,1941400027.0
2007-08-21 18:56:00,1.6245,1.6248,1.6245,1.6247,580789053.0
2007-08-21 18:57:00,1.6248,1.6253,1.6248,1.6252,580789053.0
2007-08-21 18:58:00,1.6253,1.6253,1.625,1.6252,580789053.0
2007-08-21 18:59:00,1.625,1.625,1.6247,1.6248,580789053.0
2007-08-21 19:00:00,1.6247,1.6248,1.6247,1.6247,580789053.0
2007-08-21 19:01:00,1.6246,1.6247,1.6246,1.6247,580789053.0
2007-08-21 19:02:00,1.6246,1.6247,1.6246,1.6247,580789053.0
2007-08-21 19:03:00,1.6248,1.6248,1.6247,1.6247,580789053.0
2007-08-21 19:04:00,1.6247,1.6248,1.6246,1.6248,580789053.0
2007-08-21 19:05:00,1.62475,1.6248,1.6246,1.6246,281899996.0
2007-08-21 19:06:00,1.6247,1.6248,1.6246,1.6247,2013900011.0
2007-08-21 19:07:00,1.6248,1.625,1.6247,1.6249,2081899995.0
2007-08-21 19:08:00,1.6249,1.6249,1.6248,1.6248,2081899995.0
2007-08-21 19:09:00,1.6248,1.6248,1.6246,1.6247,1355299988.0
2007-08-21 19:10:00,1.6247,1.6248,1.6247,1.6248,174200000.0
2007-08-21 19:11:00,1.6248,1.625,1.6247,1.62485,1716400009.0
2007-08-21 19:12:00,1.6247,1.6247,1.6247,1.6247,681199995.0
2007-08-21 19:13:00,1.6247,1.6247,1.6247,1.6247,681199995.0
2007-08-21 19:14:00,1.6246,1.6247,1.6245,1.6245,532800000.0
2007-08-21 19:15:00,1.6243,1.6244,1.6243,1.6243,1704748931.0
2007-08-21 19:16:00,1.6244,1.6246,1.6244,1.6246,1704748931.0
2007-08-21 19:17:00,1.6247,1.6248,1.6246,1.6247,1704748931.0
2007-08-21 19:18:00,1.6248,1.6249,1.6247,1.6248,1704748931.0
2007-08-21 19:19:00,1.6249,1.6249,1.6249,1.6249,866199987.0
2007-08-21 19:20:00,1.6249,1.625,1.6249,1.625,1052899991.0
2007-08-21 19:21:00,1.625,1.62505,1.6248,1.6248,1092100009.0
2007-08-21 19:22:00,1.6247,1.6249,1.6247,1.6249,1310799995.0
2007-08-21 19:23:00,1.6249,1.6249,1.6248,1.6248,1401000001.0
2007-08-21 19:24:00,1.6248,1.6249,1.62455,1.6246,1810599968.0
2007-08-21 19:25:00,1.6246,1.6246,1.6244,1.6245,1532400020.0
2007-08-21 19:26:00,1.6245,1.6246,1.6243,1.6243,1477300013.0
2007-08-21 19:27:00,1.6243,1.6243,1.624,1.6242,1729800019.0
2007-08-21 19:28:00,1.6242,1.6244,1.6241,1.6244,1195900002.0
2007-08-21 19:29:00,1.6244,1.6245,1.6244,1.6244,1195900002.0
2007-08-21 19:30:00,1.6243,1.6244,1.6243,1.6244,560059220.0
2007-08-21 19:31:00,1.6244,1.6245,1.6243,1.6244,560059220.0
2007-08-21 19:32:00,1.6245,1.6245,1.6243,1.6244,1442899994.0
2007-08-21 19:33:00,1.6244,1.6244,1.62425,1.62425,112500003.0
2007-08-21 19:34:00,1.6243,1.6243,1.6243,1.6243,1538500004.0
2007-08-21 19:35:00,1.6243,1.6243,1.6242,1.62425,1220699998.0
2007-08-21 19:36:00,1.62425,1.62425,1.62425,1.62425,3000000.0
2007-08-21 19:37:00,1.62425,1.6245,1.62425,1.6245,569699997.0
2007-08-21 19:38:00,1.6245,1.6248,1.6243,1.6247,2098400001.0
2007-08-21 19:39:00,1.6246,1.6251,1.6246,1.6251,1947799999.0
2007-08-21 19:40:00,1.6249,1.6251,1.6247,1.6249,553899998.0
2007-08-21 19:41:00,1.6251,1.6253,1.625,1.6251,553899998.0
2007-08-21 19:42:00,1.625,1.625,1.6248,1.6249,553899998.0
2007-08-21 19:43:00,1.6249,1.6249,1.6248,1.6249,553899998.0
2007-08-21 19:44:00,1.6249,1.62525,1.62485,1.6251,1462399994.0
2007-08-21 19:45:00,1.625,1.625,1.6248,1.6248,414999993.0
2007-08-21 19:46:00,1.6249,1.6249,1.6248,1.6249,414999993.0
2007-08-21 19:47:00,1.6247,1.6249,1.6247,1.6248,414999993.0
2007-08-21 19:48:00,1.6249,1.6249,1.6245,1.6245,414999993.0
2007-08-21 19:49:00,1.6246,1.6246,1.6245,1.6245,414999993.0
2007-08-21 19:50:00,1.6245,1.6246,1.6244,1.6245,1065100007.0
2007-08-21 19:51:00,1.6244,1.6248,1.6244,1.6248,451999990.0
2007-08-21 19:52:00,1.6248,1.6249,1.6247,1.62485,581500002.0
2007-08-21 19:53:00,1.62485,1.625,1.62485,1.625,527199998.0
2007-08-21 19:54:00,1.625,1.6252,1.625,1.6251,898999997.0
2007-08-21 19:55:00,1.6252,1.6253,1.625,1.6252,846100008.0
2007-08-21 19:56:00,1.6252,1.6252,1.6246,1.6246,1950900023.0
2007-08-21 19:57:00,1.6247,1.6249,1.6247,1.6248,633799999.0
2007-08-21 19:58:00,1.6249,1.6249,1.6246,1.6246,1231299988.0
2007-08-21 19:59:00,1.6246,1.6248,1.6246,1.6247,587300003.0
2007-08-21 20:00:00,1.6247,1.6247,1.6245,1.6246,1954200010.0
2007-08-21 20:01:00,1.6247,1.6249,1.6246,1.6246,866699998.0
2007-08-21 20:02:00,1.6247,1.6248,1.6246,1.6247,519200014.0
2007-08-21 20:03:00,1.6247,1.6247,1.6243,1.6246,649000001.0
2007-08-21 20:04:00,1.6246,1.6246,1.6244,1.6245,351500004.0
2007-08-21 20:05:00,1.6245,1.6245,1.6244,1.6244,922000006.0
2007-08-21 20:06:00,1.6244,1.6247,1.6244,1.6246,740799989.0
2007-08-21 20:07:00,1.6246,1.6249,1.6246,1.6248,361300004.0
2007-08-21 20:08:00,1.6248,1.6248,1.6247,1.6247,429400000.0
2007-08-21 20:09:00,1.6247,1.6247,1.6245,1.6245,1307599993.0
2007-08-21 20:10:00,1.6245,1.6246,1.6244,1.6245,459999983.0
2007-08-21 20:11:00,1.6245,1.6245,1.6245,1.6245,142399992.0
2007-08-21 20:12:00,1.6245,1.6245,1.6244,1.6245,200000004.0
2007-08-21 20:13:00,1.6244,1.6245,1.6244,1.6245,264800006.0
2007-08-21 20:14:00,1.6245,1.6245,1.6244,1.6245,365199999.0
2007-08-21 20:15:00,1.6245,1.6245,1.6243,1.6243,579499998.0
2007-08-21 20:16:00,1.6242,1.6245,1.6242,1.6244,841300006.0
2007-08-21 20:17:00,1.6245,1.6245,1.6242,1.6243,841300006.0
2007-08-21 20:18:00,1.6243,1.6245,1.6243,1.6244,962900014.0
2007-08-21 20:19:00,1.6243,1.6243,1.6236,1.624,1469599972.0
2007-08-21 20:20:00,1.624,1.6243,1.6239,1.6243,1469599972.0
2007-08-21 20:21:00,1.6243,1.6244,1.6242,1.6242,661799995.0
2007-08-21 20:22:00,1.6242,1.6242,1.62405,1.62415,851599995.0
2007-08-21 20:23:00,1.6242,1.6243,1.6241,1.6241,311599996.0
2007-08-21 20:24:00,1.6242,1.6243,1.624,1.6242,1125000006.0
2007-08-21 20:25:00,1.6242,1.6243,1.6241,1.6241,1220800002.0
2007-08-21 20:26:00,1.6242,1.62435,1.6241,1.6243,798499999.0
2007-08-21 20:27:00,1.6243,1.62435,1.6242,1.6242,259899999.0
2007-08-21 20:28:00,1.6242,1.6244,1.6242,1.6244,400499997.0
2007-08-21 20:29:00,1.6244,1.6244,1.6243,1.6244,1970100005.0
2007-08-21 20:30:00,1.6244,1.6247,1.6244,1.6244,1887800004.0
2007-08-21 20:31:00,1.6245,1.6246,1.6244,1.6246,1887800004.0
2007-08-21 20:32:00,1.6246,1.6247,1.6244,1.6246,1887800004.0
2007-08-21 20:33:00,1.6246,1.6248,1.6246,1.6246,883499994.0
2007-08-21 20:34:00,1.6245,1.6247,1.6244,1.6247,721999994.0
2007-08-21 20:35:00,1.6246,1.6246,1.6243,1.6243,721999994.0
2007-08-21 20:36:00,1.6243,1.6243,1.6241,1.6243,721999994.0
2007-08-21 20:37:00,1.6243,1.6243,1.6241,1.62415,597400000.0
2007-08-21 20:38:00,1.62415,1.62415,1.624,1.624,48800000.0
2007-08-21 20:39:00,1.624,1.6241,1.6239,1.6241,1307399997.0
2007-08-21 20:40:00,1.6241,1.6242,1.6238,1.6241,1814799997.0
2007-08-21 20:41:00,1.6241,1.6242,1.6241,1.6242,587299998.0
2007-08-21 20:42:00,1.6242,1.62425,1.6241,1.6242,516899986.0
2007-08-21 20:43:00,1.6242,1.6242,1.6238,1.6242,1521800000.0
2007-08-21 20:44:00,1.6242,1.6242,1.6241,1.6242,85800000.0
2007-08-21 20:45:00,1.6242,1.6242,1.6241,1.6242,65600000.0
2007-08-21 20:46:00,1.6241,1.6241,1.6238,1.624,323800000.0
2007-08-21 20:47:00,1.624,1.6241,1.6239,1.6239,368800000.0
2007-08-21 20:48:00,1.6239,1.624,1.6239,1.624,405600000.0
2007-08-21 20:49:00,1.624,1.6241,1.624,1.6241,141100000.0
2007-08-21 20:50:00,1.6241,1.6242,1.624,1.6241,144700000.0
2007-08-21 20:51:00,1.6242,1.6242,1.624,1.6242,116156258.0
2007-08-21 20:52:00,1.6242,1.6242,1.6241,1.6241,150400000.0
2007-08-21 20:53:00,1.6241,1.6243,1.6241,1.6242,145800000.0
2007-08-21 20:54:00,1.6243,1.62435,1.6242,1.6242,13200000.0
2007-08-21 20:55:00,1.6242,1.6244,1.6241,1.6244,1317900013.0
2007-08-21 20:56:00,1.6244,1.6245,1.6242,1.6242,518800006.0
2007-08-21 20:57:00,1.6243,1.6245,1.6243,1.6244,301800000.0
2007-08-21 20:58:00,1.6244,1.6244,1.6243,1.6243,53500000.0
2007-08-21 20:59:00,1.6243,1.625,1.6243,1.6245,797900013.0
2007-08-21 21:00:00,1.6245,1.625,1.6243,1.625,1237000001.0
2007-08-21 21:01:00,1.625,1.6255,1.625,1.6251,454500000.0
2007-08-21 21:02:00,1.6252,1.6252,1.6247,1.6248,1308500017.0
2007-08-21 21:03:00,1.6249,1.6249,1.6246,1.6248,446199995.0
2007-08-21 21:04:00,1.6248,1.6248,1.6248,1.6248,124800000.0
2007-08-21 21:05:00,1.6248,1.6248,1.62475,1.6248,202400000.0
2007-08-21 21:06:00,1.6248,1.625,1.6248,1.625,263200000.0
2007-08-21 21:07:00,1.625,1.6252,1.62495,1.62515,81100000.0
2007-08-21 21:08:00,1.6252,1.6252,1.625,1.62515,614199999.0
2007-08-21 21:09:00,1.6252,1.6252,1.6251,1.6251,159300000.0
2007-08-21 21:10:00,1.6251,1.62515,1.6249,1.625,383599990.0
2007-08-21 21:11:00,1.625,1.625,1.6249,1.625,852800009.0
2007-08-21 21:12:00,1.625,1.625,1.625,1.625,732199999.0
2007-08-21 21:13:00,1.625,1.625,1.6249,1.625,176400004.0
2007-08-21 21:14:00,1.625,1.625,1.6249,1.625,551499995.0
2007-08-21 21:15:00,1.625,1.62505,1.6249,1.62505,298299995.0
2007-08-21 21:16:00,1.625,1.625,1.6248,1.625,776499989.0
2007-08-21 21:17:00,1.6248,1.6249,1.6247,1.6248,334699993.0
2007-08-21 21:18:00,1.6248,1.625,1.6248,1.62495,542299989.0
2007-08-21 21:19:00,1.625,1.6253,1.6249,1.6253,537500003.0
2007-08-21 21:20:00,1.6253,1.62535,1.6253,1.62535,33500000.0
2007-08-21 21:21:00,1.6255,1.6256,1.62515,1.62515,944699997.0
2007-08-21 21:22:00,1.62515,1.6253,1.62515,1.6252,658400006.0
2007-08-21 21:23:00,1.6252,1.62525,1.6252,1.6252,193499998.0
2007-08-21 21:24:00,1.6251,1.6253,1.6251,1.6252,165400002.0
2007-08-21 21:25:00,1.6252,1.6253,1.62515,1.6252,337499993.0
2007-08-21 21:26:00,1.6252,1.62525,1.625,1.6252,160600000.0
2007-08-21 21:27:00,1.6252,1.6253,1.625,1.6253,1176499994.0
2007-08-21 21:28:00,1.6253,1.62535,1.6253,1.62535,27800000.0
2007-08-21 21:29:00,1.62535,1.6254,1.6251,1.6251,1103400009.0
2007-08-21 21:30:00,1.6251,1.6255,1.6248,1.6254,1419600003.0
2007-08-21 21:31:00,1.6254,1.6254,1.625,1.625,827699995.0
2007-08-21 21:32:00,1.625,1.6253,1.625,1.62515,1072100009.0
2007-08-21 21:33:00,1.62515,1.6254,1.62515,1.6253,238599999.0
2007-08-21 21:34:00,1.6253,1.6253,1.6251,1.6252,1861300038.0
2007-08-21 21:35:00,1.6252,1.6253,1.6251,1.6252,933000002.0
2007-08-21 21:36:00,1.6251,1.6254,1.6251,1.6253,933000002.0
2007-08-21 21:37:00,1.6253,1.6253,1.6252,1.6252,933000002.0
2007-08-21 21:38:00,1.6252,1.6257,1.6252,1.6252,1297600015.0
2007-08-21 21:39:00,1.6252,1.6253,1.6251,1.6253,827100000.0
2007-08-21 21:40:00,1.6253,1.62545,1.62525,1.62545,1480700012.0
2007-08-21 21:41:00,1.6254,1.62555,1.6253,1.62545,597100005.0
2007-08-21 21:42:00,1.62545,1.62545,1.6252,1.6253,375799999.0
2007-08-21 21:43:00,1.6253,1.6253,1.6253,1.6253,609000010.0
2007-08-21 21:44:00,1.6254,1.6255,1.6253,1.6253,563400000.0
2007-08-21 21:45:00,1.6253,1.6254,1.6253,1.6254,877299998.0
2007-08-21 21:46:00,1.6254,1.6254,1.6253,1.6253,444800002.0
2007-08-21 21:47:00,1.6253,1.6253,1.625,1.625,579699998.0
2007-08-21 21:48:00,1.625,1.6253,1.6249,1.6251,611600008.0
2007-08-21 21:49:00,1.6251,1.6251,1.625,1.6251,2013599989.0
2007-08-21 21:50:00,1.6252,1.6252,1.6249,1.6251,905900000.0
2007-08-21 21:51:00,1.625,1.6251,1.625,1.6251,482199998.0
2007-08-21 21:52:00,1.625,1.6251,1.625,1.6251,434300000.0
2007-08-21 21:53:00,1.625,1.6251,1.625,1.6251,760599998.0
2007-08-21 21:54:00,1.6251,1.6252,1.6251,1.6251,614400014.0
2007-08-21 21:55:00,1.6252,1.6252,1.62505,1.6252,716600011.0
2007-08-21 21:56:00,1.6252,1.6252,1.625,1.62505,1803100001.0
2007-08-21 21:57:00,1.6252,1.6252,1.6251,1.6251,1179900008.0
2007-08-21 21:58:00,1.625,1.6251,1.6249,1.6249,1179900008.0
2007-08-21 21:59:00,1.6251,1.6251,1.6248,1.6251,1179900008.0
2007-08-21 22:00:00,1.6251,1.6251,1.6248,1.62505,133300000.0
2007-08-21 22:01:00,1.6251,1.6251,1.62505,1.6251,65100000.0
2007-08-21 22:02:00,1.6251,1.6252,1.625,1.625,340100000.0
2007-08-21 22:03:00,1.6251,1.62535,1.6251,1.6252,167500000.0
2007-08-21 22:04:00,1.6253,1.62535,1.6253,1.6253,57200000.0
2007-08-21 22:05:00,1.6253,1.6253,1.6253,1.6253,126700000.0
2007-08-21 22:06:00,1.6253,1.6255,1.6252,1.6253,841399991.0
2007-08-21 22:07:00,1.6253,1.6254,1.6252,1.6253,126399998.0
2007-08-21 22:08:00,1.6254,1.62545,1.6253,1.6254,91100000.0
2007-08-21 22:09:00,1.62545,1.6255,1.6252,1.6253,523500004.0
2007-08-21 22:10:00,1.6253,1.6254,1.6253,1.6254,286899997.0
2007-08-21 22:11:00,1.6254,1.6254,1.6252,1.6253,178499999.0
2007-08-21 22:12:00,1.6253,1.6253,1.6252,1.6253,171099999.0
2007-08-21 22:13:00,1.6253,1.6253,1.6252,1.6252,115900000.0
2007-08-21 22:14:00,1.6252,1.6253,1.6252,1.6253,126400000.0
2007-08-21 22:15:00,1.6253,1.6253,1.6252,1.6253,273000003.0
2007-08-21 22:16:00,1.6253,1.6253,1.6252,1.6252,358600001.0
2007-08-21 22:17:00,1.62525,1.6253,1.6252,1.6252,196200000.0
2007-08-21 22:18:00,1.6252,1.6252,1.6247,1.6249,432499993.0
2007-08-21 22:19:00,1.62475,1.6249,1.6247,1.6249,325399999.0
2007-08-21 22:20:00,1.6249,1.625,1.6247,1.6248,659600010.0
2007-08-21 22:21:00,1.6249,1.625,1.6248,1.6249,450799996.0
2007-08-21 22:22:00,1.6249,1.6251,1.6247,1.6247,550400003.0
2007-08-21 22:23:00,1.6247,1.6247,1.6247,1.6247,96000000.0
2007-08-21 22:24:00,1.6247,1.6247,1.6247,1.6247,284800000.0
2007-08-21 22:25:00,1.6247,1.6247,1.6245,1.6245,78000000.0
2007-08-21 22:26:00,1.6246,1.6246,1.6244,1.6244,166600000.0
2007-08-21 22:27:00,1.6244,1.6245,1.6244,1.6244,171299998.0
2007-08-21 22:28:00,1.6245,1.6245,1.6244,1.6245,60399998.0
2007-08-21 22:29:00,1.6245,1.6245,1.6245,1.6245,19200000.0
2007-08-21 22:30:00,1.62393,1.62433,1.6239,1.62433,232300009.0
2007-08-21 22:31:00,1.6246,1.6246,1.6245,1.6245,6600000.0
2007-08-21 22:32:00,1.6245,1.6245,1.6245,1.6245,32000000.0
2007-08-21 22:33:00,1.6245,1.6245,1.62425,1.62445,195300000.0
2007-08-21 22:34:00,1.6245,1.62455,1.62425,1.6244,177799999.0
2007-08-21 22:35:00,1.6244,1.6245,1.6243,1.6243,320800000.0
2007-08-21 22:36:00,1.6243,1.6243,1.6243,1.6243,381699997.0
2007-08-21 22:37:00,1.6244,1.6245,1.6244,1.6245,18400000.0
2007-08-21 22:38:00,1.6245,1.6245,1.6245,1.6245,12000000.0
2007-08-21 22:39:00,1.6245,1.6245,1.6245,1.6245,7200000.0
2007-08-21 22:40:00,1.6245,1.6245,1.6245,1.6245,17000000.0
2007-08-21 22:41:00,1.6242,1.62445,1.6242,1.62429,931699985.0
2007-08-21 22:42:00,1.62399,1.6243,1.62388,1.62411,296599997.0
2007-08-21 22:43:00,1.6245,1.6245,1.6244,1.6244,169699998.0
2007-08-21 22:44:00,1.6245,1.6245,1.6242,1.6242,149200000.0
2007-08-21 22:45:00,1.6242,1.6243,1.624,1.6241,354799999.0
2007-08-21 22:46:00,1.6241,1.6241,1.624,1.624,164000001.0
2007-08-21 22:47:00,1.624,1.624,1.6239,1.624,173999999.0
2007-08-21 22:48:00,1.624,1.624,1.6239,1.6239,153800002.0
2007-08-21 22:49:00,1.6239,1.6242,1.6239,1.6241,475599992.0
2007-08-21 22:50:00,1.6241,1.6242,1.6241,1.6241,251999993.0
2007-08-21 22:51:00,1.6241,1.6241,1.6241,1.6241,261499994.0
2007-08-21 22:52:00,1.6241,1.6242,1.6241,1.6241,362899996.0
2007-08-21 22:53:00,1.6241,1.6242,1.6241,1.6241,68599998.0
2007-08-21 22:54:00,1.6241,1.6241,1.6241,1.6241,54199999.0
2007-08-21 22:55:00,1.6241,1.6241,1.624,1.624,750000012.0
2007-08-21 22:56:00,1.624,1.6241,1.6239,1.62395,166400003.0
2007-08-21 22:57:00,1.624,1.624,1.624,1.624,252900005.0
2007-08-21 22:58:00,1.624,1.624,1.624,1.624,30299999.0
2007-08-21 22:59:00,1.624,1.6242,1.624,1.6241,350500000.0
2007-08-21 23:00:00,1.6241,1.6242,1.6241,1.6241,80300000.0
2007-08-21 23:01:00,1.6241,1.6241,1.6241,1.6241,44000000.0
2007-08-21 23:02:00,1.6241,1.6241,1.624,1.624,356300000.0
2007-08-21 23:03:00,1.624,1.6241,1.624,1.6241,274500000.0
2007-08-21 23:04:00,1.6241,1.6242,1.6241,1.6241,198499999.0
2007-08-21 23:05:00,1.6241,1.6242,1.6239,1.624,685799992.0
2007-08-21 23:06:00,1.624,1.6242,1.6239,1.624,632999994.0
2007-08-21 23:07:00,1.6241,1.6241,1.6241,1.6241,62300000.0
2007-08-21 23:08:00,1.6241,1.6242,1.6241,1.6241,213000000.0
2007-08-21 23:09:00,1.62388,1.62399,1.62377,1.62388,763099994.0
2007-08-21 23:10:00,1.624,1.6241,1.624,1.624,444000000.0
2007-08-21 23:11:00,1.624,1.624,1.624,1.624,337900000.0
2007-08-21 23:12:00,1.624,1.624,1.624,1.624,47800000.0
2007-08-21 23:13:00,1.624,1.6242,1.624,1.6241,97100000.0
2007-08-21 23:14:00,1.6242,1.6245,1.6241,1.6241,159900000.0
2007-08-21 23:15:00,1.6241,1.6241,1.6241,1.6241,20000000.0
2007-08-21 23:16:00,1.6241,1.6241,1.6241,1.6241,8000000.0
2007-08-21 23:17:00,1.6241,1.6241,1.6241,1.6241,20000000.0
2007-08-21 23:18:00,1.6237,1.62418,1.62355,1.62375,1791899999.0
2007-08-21 23:19:00,1.6241,1.62415,1.6241,1.6241,43000000.0
2007-08-21 23:20:00,1.62405,1.6241,1.62395,1.624,226400000.0
2007-08-21 23:21:00,1.62395,1.624,1.62395,1.624,97699997.0
2007-08-21 23:22:00,1.62358,1.62387,1.62358,1.6236,380699994.0
2007-08-21 23:23:00,1.6236,1.62395,1.6236,1.62383,171599997.0
2007-08-21 23:24:00,1.624,1.6241,1.624,1.6241,187500000.0
2007-08-21 23:25:00,1.624,1.624,1.624,1.624,140999998.0
2007-08-21 23:26:00,1.624,1.624,1.624,1.624,197000000.0
2007-08-21 23:27:00,1.624,1.624,1.6239,1.6239,96600003.0
2007-08-21 23:28:00,1.6241,1.6241,1.6241,1.6241,8000000.0
2007-08-21 23:29:00,1.6241,1.6241,1.624,1.624,43900002.0
2007-08-21 23:30:00,1.624,1.624,1.624,1.624,123600002.0
2007-08-21 23:31:00,1.624,1.6241,1.624,1.624,79800004.0
2007-08-21 23:32:00,1.624,1.624,1.6239,1.624,152100006.0
2007-08-21 23:33:00,1.6241,1.6243,1.6241,1.6241,128400004.0
2007-08-21 23:34:00,1.62382,1.62428,1.62337,1.62337,1151600022.0
2007-08-21 23:35:00,1.6241,1.6242,1.6241,1.6242,189000000.0
2007-08-21 23:36:00,1.6242,1.6242,1.62405,1.62405,55800000.0
2007-08-21 23:37:00,1.6241,1.6243,1.62405,1.6243,120800000.0
2007-08-21 23:38:00,1.6243,1.6244,1.6243,1.6243,82400000.0
2007-08-21 23:39:00,1.6243,1.6243,1.6243,1.6243,83100000.0
2007-08-21 23:40:00,1.6243,1.6243,1.6243,1.6243,7200000.0
2007-08-21 23:41:00,1.62373,1.62401,1.62354,1.62397,209999999.0
2007-08-21 23:42:00,1.62367,1.62415,1.62367,1.62406,857500002.0
2007-08-21 23:43:00,1.62394,1.6241,1.62369,1.62369,397799998.0
2007-08-21 23:44:00,1.6242,1.6243,1.624,1.6241,573400002.0
2007-08-21 23:45:00,1.6241,1.6241,1.6241,1.6241,33600000.0
2007-08-21 23:46:00,1.6241,1.6242,1.6241,1.6241,55200000.0
2007-08-21 23:47:00,1.6241,1.6242,1.6239,1.6242,53800000.0
2007-08-21 23:48:00,1.6242,1.6242,1.6242,1.6242,10400000.0
2007-08-21 23:49:00,1.6243,1.6243,1.6243,1.6243,23300000.0
2007-08-21 23:50:00,1.6242,1.6244,1.6242,1.6244,106900000.0
2007-08-21 23:51:00,1.6244,1.6245,1.6243,1.6244,297299999.0
2007-08-21 23:52:00,1.6244,1.6245,1.6244,1.6244,173899996.0
2007-08-21 23:53:00,1.6245,1.6248,1.6245,1.6247,468700000.0
2007-08-21 23:54:00,1.6247,1.6248,1.62465,1.6247,266700004.0
2007-08-21 23:55:00,1.62465,1.6249,1.62465,1.6249,120200000.0
2007-08-21 23:56:00,1.6249,1.6249,1.6243,1.6243,709300006.0
2007-08-21 23:57:00,1.6244,1.6245,1.6243,1.6243,520900007.0
2007-08-21 23:58:00,1.6243,1.6243,1.6243,1.6243,250600004.0
2007-08-21 23:59:00,1.6243,1.6244,1.6243,1.6244,144200000.0
2007-08-22 00:00:00,1.6244,1.6244,1.62425,1.6243,367899991.0
2007-08-22 00:01:00,1.6243,1.6245,1.6239,1.6239,1154600007.0
2007-08-22 00:02:00,1.6239,1.624,1.62345,1.6235,530200009.0
2007-08-22 00:03:00,1.6235,1.6238,1.6235,1.6237,335699999.0
2007-08-22 00:04:00,1.6237,1.6237,1.6234,1.6234,457499997.0
2007-08-22 00:05:00,1.6234,1.6237,1.6234,1.62355,344200000.0
2007-08-22 00:06:00,1.62355,1.6236,1.6235,1.6235,437199996.0
2007-08-22 00:07:00,1.6235,1.6235,1.6235,1.6235,29500000.0
2007-08-22 00:08:00,1.6235,1.6236,1.6235,1.6236,98699998.0
2007-08-22 00:09:00,1.6236,1.6236,1.62345,1.62345,37400000.0
2007-08-22 00:10:00,1.6235,1.6235,1.6234,1.6235,274899994.0
2007-08-22 00:11:00,1.6235,1.6235,1.6234,1.6235,463400000.0
2007-08-22 00:12:00,1.6235,1.6236,1.6234,1.6234,319699998.0
2007-08-22 00:13:00,1.62345,1.6235,1.62345,1.6235,254099998.0
2007-08-22 00:14:00,1.6235,1.6235,1.6234,1.6235,1080699990.0
2007-08-22 00:15:00,1.6231,1.62342,1.62294,1.62342,308099999.0
2007-08-22 00:16:00,1.6235,1.6236,1.6234,1.6236,853299996.0
2007-08-22 00:17:00,1.6236,1.6238,1.6236,1.6238,267999997.0
2007-08-22 00:18:00,1.6238,1.624,1.6238,1.6238,664300014.0
2007-08-22 00:19:00,1.624,1.6241,1.624,1.6241,191300002.0
2007-08-22 00:20:00,1.6241,1.6241,1.62375,1.6241,602500006.0
2007-08-22 00:21:00,1.6242,1.6243,1.6241,1.6243,509500002.0
2007-08-22 00:22:00,1.6243,1.6243,1.6242,1.6242,368899999.0
2007-08-22 00:23:00,1.6242,1.6244,1.6241,1.6242,656500010.0
2007-08-22 00:24:00,1.6242,1.6242,1.6238,1.6239,400300008.0
2007-08-22 00:25:00,1.62371,1.62373,1.62337,1.62373,388500002.0
2007-08-22 00:26:00,1.6239,1.624,1.6238,1.6238,274399993.0
2007-08-22 00:27:00,1.6237,1.6239,1.6237,1.6239,470600016.0
2007-08-22 00:28:00,1.6239,1.6239,1.6238,1.6238,43100002.0
2007-08-22 00:29:00,1.6242,1.6242,1.62375,1.6239,252500002.0
2007-08-22 00:30:00,1.62341,1.6238,1.62331,1.6238,181600005.0
2007-08-22 00:31:00,1.6239,1.6239,1.6239,1.6239,163699997.0
2007-08-22 00:32:00,1.6239,1.6239,1.6237,1.6238,417500002.0
2007-08-22 00:33:00,1.6238,1.6239,1.6238,1.6238,101300003.0
2007-08-22 00:34:00,1.62329,1.62375,1.62319,1.62344,117400000.0
2007-08-22 00:35:00,1.6238,1.6238,1.623,1.6232,579999998.0
2007-08-22 00:36:00,1.62315,1.6237,1.623,1.6236,1294300003.0
2007-08-22 00:37:00,1.6236,1.6238,1.6235,1.6237,125400001.0
2007-08-22 00:38:00,1.6236,1.6237,1.6236,1.6237,119000000.0
2007-08-22 00:39:00,1.6237,1.6238,1.6237,1.6238,642200000.0
2007-08-22 00:40:00,1.6238,1.6239,1.6237,1.6239,654499998.0
2007-08-22 00:41:00,1.62385,1.6239,1.6236,1.6236,364399999.0
2007-08-22 00:42:00,1.6236,1.6236,1.6234,1.6234,196999999.0
2007-08-22 00:43:00,1.6234,1.624,1.6234,1.6236,554099996.0
2007-08-22 00:44:00,1.6236,1.624,1.6235,1.6235,530300009.0
2007-08-22 00:45:00,1.6235,1.6236,1.6234,1.6234,985700001.0
2007-08-22 00:46:00,1.6235,1.6236,1.6235,1.6235,328000008.0
2007-08-22 00:47:00,1.6236,1.6237,1.62355,1.62355,355200002.0
2007-08-22 00:48:00,1.62355,1.6237,1.62355,1.6236,363200000.0
2007-08-22 00:49:00,1.6236,1.6237,1.6235,1.6235,458800010.0
2007-08-22 00:50:00,1.6235,1.6235,1.6235,1.6235,609099995.0
2007-08-22 00:51:00,1.6232,1.62349,1.62265,1.62296,555499995.0
2007-08-22 00:52:00,1.6235,1.6235,1.6235,1.6235,568699996.0
2007-08-22 00:53:00,1.6235,1.6235,1.6235,1.6235,269500000.0
2007-08-22 00:54:00,1.6235,1.6235,1.62335,1.6234,838200000.0
2007-08-22 00:55:00,1.6234,1.6237,1.6234,1.6236,212399995.0
2007-08-22 00:56:00,1.62324,1.62361,1.6231,1.62344,432700005.0
2007-08-22 00:57:00,1.6236,1.6237,1.6236,1.6237,93200000.0
2007-08-22 00:58:00,1.62335,1.6238,1.62335,1.62344,710499999.0
2007-08-22 00:59:00,1.6237,1.6237,1.6237,1.6237,15900000.0
2007-08-22 01:00:00,1.6237,1.6237,1.6236,1.62365,364399999.0
2007-08-22 01:01:00,1.62344,1.62358,1.62323,1.62345,243000003.0
2007-08-22 01:02:00,1.62337,1.62376,1.62299,1.62309,849900012.0
2007-08-22 01:03:00,1.6237,1.6237,1.62365,1.62365,35800000.0
2007-08-22 01:04:00,1.62365,1.6239,1.6236,1.6237,412499993.0
2007-08-22 01:05:00,1.6237,1.6238,1.6237,1.6238,52500000.0
2007-08-22 01:06:00,1.6238,1.6238,1.6238,1.6238,8000000.0
2007-08-22 01:07:00,1.6238,1.6239,1.6236,1.6236,201200002.0
2007-08-22 01:08:00,1.6237,1.6237,1.6237,1.6237,91000000.0
2007-08-22 01:09:00,1.6238,1.624,1.6238,1.624,935000001.0
2007-08-22 01:10:00,1.6239,1.6239,1.62375,1.62375,152300001.0
2007-08-22 01:11:00,1.62353,1.62368,1.62313,1.62368,188299998.0
2007-08-22 01:12:00,1.6238,1.6238,1.6238,1.6238,92299999.0
2007-08-22 01:13:00,1.6238,1.6238,1.62375,1.6238,197000000.0
2007-08-22 01:14:00,1.6238,1.6238,1.6237,1.6237,254699994.0
2007-08-22 01:15:00,1.6238,1.6238,1.6237,1.6238,83900001.0
2007-08-22 01:16:00,1.6238,1.6238,1.6236,1.6238,468000007.0
2007-08-22 01:17:00,1.6238,1.6238,1.62375,1.62375,126000000.0
2007-08-22 01:18:00,1.6238,1.6238,1.6238,1.6238,49300000.0
2007-08-22 01:19:00,1.6238,1.6238,1.6238,1.6238,137699999.0
2007-08-22 01:20:00,1.6238,1.6238,1.62375,1.6238,385899998.0
2007-08-22 01:21:00,1.6238,1.6238,1.6238,1.6238,15900000.0
2007-08-22 01:22:00,1.6238,1.6238,1.6238,1.6238,348099999.0
2007-08-22 01:23:00,1.62332,1.62358,1.62319,1.62355,166700001.0
2007-08-22 01:24:00,1.6238,1.6238,1.6238,1.6238,15900000.0
2007-08-22 01:25:00,1.6238,1.6238,1.6237,1.6237,289100001.0
2007-08-22 01:26:00,1.6238,1.6238,1.6237,1.62375,130999999.0
2007-08-22 01:27:00,1.62346,1.62366,1.62328,1.62328,325700000.0
2007-08-22 01:28:00,1.6238,1.6238,1.6238,1.6238,103500000.0
2007-08-22 01:29:00,1.6238,1.6238,1.6238,1.6238,50900000.0
2007-08-22 01:30:00,1.6238,1.6238,1.6238,1.6238,87500000.0
2007-08-22 01:31:00,1.62368,1.62368,1.62333,1.62333,188799999.0
2007-08-22 01:32:00,1.6238,1.6238,1.62375,1.62375,169500000.0
2007-08-22 01:33:00,1.62358,1.62366,1.62319,1.62356,173200000.0
2007-08-22 01:34:00,1.624,1.624,1.6238,1.6238,98800000.0
2007-08-22 01:35:00,1.62362,1.6238,1.62362,1.62375,239400000.0
2007-08-22 01:36:00,1.6238,1.6238,1.6238,1.6238,21500000.0
2007-08-22 01:37:00,1.6238,1.6238,1.62375,1.6238,52400000.0
2007-08-22 01:38:00,1.6238,1.6238,1.62375,1.6238,56900000.0
2007-08-22 01:39:00,1.6238,1.6239,1.6238,1.6239,149800000.0
2007-08-22 01:40:00,1.6238,1.6238,1.6238,1.6238,203400002.0
2007-08-22 01:41:00,1.6238,1.6239,1.6238,1.6238,106000000.0
2007-08-22 01:42:00,1.6238,1.6239,1.62375,1.62375,106000000.0
2007-08-22 01:43:00,1.6239,1.6239,1.6238,1.6238,237799997.0
2007-08-22 01:44:00,1.6238,1.6239,1.6238,1.6239,195399999.0
2007-08-22 01:45:00,1.6239,1.624,1.62375,1.6238,432199998.0
2007-08-22 01:46:00,1.6238,1.6242,1.6238,1.624,581299994.0
2007-08-22 01:47:00,1.62395,1.6242,1.62395,1.624,205099997.0
2007-08-22 01:48:00,1.624,1.6242,1.624,1.624,316200004.0
2007-08-22 01:49:00,1.6241,1.6242,1.6239,1.624,452800000.0
2007-08-22 01:50:00,1.624,1.624,1.624,1.624,3200000.0
2007-08-22 01:51:00,1.62367,1.62374,1.62366,1.62374,183000010.0
2007-08-22 01:52:00,1.624,1.624,1.624,1.624,10200000.0
2007-08-22 01:53:00,1.624,1.624,1.624,1.624,7000000.0
2007-08-22 01:54:00,1.624,1.6241,1.624,1.62405,135100000.0
2007-08-22 01:55:00,1.6241,1.6241,1.6241,1.6241,8100000.0
2007-08-22 01:56:00,1.6241,1.6242,1.6241,1.6241,253500004.0
2007-08-22 01:57:00,1.6241,1.6242,1.6239,1.6242,1000600002.0
2007-08-22 01:58:00,1.6242,1.6243,1.624,1.6241,194699999.0
2007-08-22 01:59:00,1.6242,1.6242,1.6241,1.6242,109400000.0
2007-08-22 02:00:00,1.6242,1.6243,1.6239,1.624,400399995.0
2007-08-22 02:01:00,1.624,1.624,1.62395,1.62395,115299996.0
2007-08-22 02:02:00,1.624,1.624,1.6239,1.6239,382100010.0
2007-08-22 02:03:00,1.6239,1.624,1.6238,1.6239,1322700010.0
2007-08-22 02:04:00,1.6239,1.624,1.6238,1.62395,509699998.0
2007-08-22 02:05:00,1.62367,1.62382,1.62351,1.62367,136400000.0
2007-08-22 02:06:00,1.624,1.624,1.6239,1.62395,134600000.0
2007-08-22 02:07:00,1.6239,1.624,1.6239,1.6239,108600000.0
2007-08-22 02:08:00,1.624,1.624,1.6237,1.6237,829500002.0
2007-08-22 02:09:00,1.6237,1.6238,1.6237,1.6238,255899994.0
2007-08-22 02:10:00,1.6238,1.6238,1.6237,1.6237,361699994.0
2007-08-22 02:11:00,1.6238,1.6238,1.6236,1.6236,1408700018.0
2007-08-22 02:12:00,1.6236,1.6236,1.6235,1.6236,171400000.0
2007-08-22 02:13:00,1.6236,1.6236,1.6236,1.6236,80500000.0
2007-08-22 02:14:00,1.6236,1.6236,1.6235,1.6236,339099994.0
2007-08-22 02:15:00,1.6236,1.6237,1.6234,1.6235,266199999.0
2007-08-22 02:16:00,1.6235,1.6235,1.6234,1.6234,612799996.0
2007-08-22 02:17:00,1.6235,1.6235,1.6235,1.6235,72500000.0
2007-08-22 02:18:00,1.6236,1.6236,1.6235,1.6236,231899999.0
2007-08-22 02:19:00,1.6236,1.6236,1.6235,1.6235,209800001.0
2007-08-22 02:20:00,1.6235,1.6236,1.6234,1.6235,665399994.0
2007-08-22 02:21:00,1.6235,1.6236,1.6235,1.6236,706900003.0
2007-08-22 02:22:00,1.6236,1.6236,1.6235,1.6235,268299994.0
2007-08-22 02:23:00,1.6236,1.6236,1.6236,1.6236,13500000.0
2007-08-22 02:24:00,1.6235,1.62358,1.62299,1.62342,142600002.0
2007-08-22 02:25:00,1.62338,1.62338,1.62286,1.62334,119900000.0
2007-08-22 02:26:00,1.6236,1.6236,1.62315,1.62355,132200002.0
2007-08-22 02:27:00,1.62319,1.62329,1.62282,1.62315,158500001.0
2007-08-22 02:28:00,1.62307,1.6234,1.623,1.623,140100000.0
2007-08-22 02:29:00,1.62335,1.62355,1.62335,1.62345,129500000.0
2007-08-22 02:30:00,1.6236,1.6237,1.6236,1.6236,290099996.0
2007-08-22 02:31:00,1.6236,1.6236,1.6236,1.6236,311999991.0
2007-08-22 02:32:00,1.6236,1.6236,1.6235,1.6235,471699995.0
2007-08-22 02:33:00,1.6236,1.6237,1.6236,1.6237,82900000.0
2007-08-22 02:34:00,1.6237,1.6237,1.6237,1.6237,81100000.0
2007-08-22 02:35:00,1.6237,1.6237,1.6237,1.6237,148000000.0
2007-08-22 02:36:00,1.6237,1.6237,1.6237,1.6237,67600000.0
2007-08-22 02:37:00,1.6237,1.6237,1.6236,1.6237,256700000.0
2007-08-22 02:38:00,1.6236,1.6237,1.6236,1.6237,268600005.0
2007-08-22 02:39:00,1.6237,1.6237,1.6234,1.6235,687699995.0
2007-08-22 02:40:00,1.62323,1.62342,1.62315,1.6233,131299999.0
2007-08-22 02:41:00,1.6236,1.6238,1.6235,1.6236,234999999.0
2007-08-22 02:42:00,1.6235,1.6236,1.6234,1.6236,312099998.0
2007-08-22 02:43:00,1.6236,1.6237,1.6235,1.6235,417600000.0
2007-08-22 02:44:00,1.6236,1.6237,1.6235,1.6235,333000000.0
2007-08-22 02:45:00,1.6235,1.6235,1.6235,1.6235,382500000.0
2007-08-22 02:46:00,1.6235,1.6235,1.6235,1.6235,178500000.0
2007-08-22 02:47:00,1.6235,1.6236,1.6234,1.6235,1271899996.0
2007-08-22 02:48:00,1.6235,1.6236,1.6234,1.62345,273499996.0
2007-08-22 02:49:00,1.6235,1.6235,1.6235,1.6235,86000000.0
2007-08-22 02:50:00,1.6235,1.6235,1.6235,1.6235,35100000.0
2007-08-22 02:51:00,1.6235,1.6235,1.6235,1.6235,678500000.0
2007-08-22 02:52:00,1.6235,1.6235,1.62345,1.62345,210500000.0
2007-08-22 02:53:00,1.6235,1.6235,1.6235,1.6235,490099998.0
2007-08-22 02:54:00,1.6235,1.6236,1.6234,1.6235,1183999983.0
2007-08-22 02:55:00,1.6235,1.6236,1.6235,1.6236,1466699990.0
2007-08-22 02:56:00,1.6236,1.6236,1.6235,1.6235,1818300022.0
2007-08-22 02:57:00,1.6235,1.6235,1.6234,1.6235,287100004.0
2007-08-22 02:58:00,1.6235,1.6235,1.6235,1.6235,604399982.0
2007-08-22 02:59:00,1.6235,1.6235,1.6235,1.6235,499499984.0
2007-08-22 03:00:00,1.6235,1.6235,1.6234,1.6235,269100000.0
2007-08-22 03:01:00,1.6235,1.6235,1.6235,1.6235,149599994.0
2007-08-22 03:02:00,1.6236,1.6236,1.6235,1.6235,349699996.0
2007-08-22 03:03:00,1.62303,1.62316,1.62283,1.62283,65500000.0
2007-08-22 03:04:00,1.62281,1.6231,1.62281,1.6231,171800001.0
2007-08-22 03:05:00,1.62316,1.62339,1.62315,1.62328,1083299985.0
2007-08-22 03:06:00,1.62301,1.62327,1.62301,1.62323,281100003.0
2007-08-22 03:07:00,1.62292,1.62299,1.62287,1.62289,434599997.0
2007-08-22 03:08:00,1.6235,1.6235,1.6234,1.6234,422999995.0
2007-08-22 03:09:00,1.6235,1.6235,1.6234,1.6234,200999997.0
2007-08-22 03:10:00,1.6235,1.6235,1.6235,1.6235,64000000.0
2007-08-22 03:11:00,1.6234,1.6234,1.6234,1.6234,737600003.0
2007-08-22 03:12:00,1.6234,1.6234,1.6234,1.6234,14400000.0
2007-08-22 03:13:00,1.6233,1.6234,1.6232,1.6234,290600000.0
2007-08-22 03:14:00,1.6233,1.6234,1.6233,1.6233,45200000.0
2007-08-22 03:15:00,1.6233,1.6234,1.6233,1.6233,121200000.0
2007-08-22 03:16:00,1.6233,1.6234,1.6233,1.6234,39600000.0
2007-08-22 03:17:00,1.6234,1.6234,1.6232,1.6232,202900003.0
2007-08-22 03:18:00,1.6233,1.6234,1.6233,1.6234,27200000.0
2007-08-22 03:19:00,1.6234,1.6234,1.6233,1.6234,627499999.0
2007-08-22 03:20:00,1.6234,1.6234,1.6234,1.6234,9600000.0
2007-08-22 03:21:00,1.6234,1.6234,1.6234,1.6234,3200000.0
2007-08-22 03:22:00,1.6234,1.6234,1.6233,1.6234,227000000.0
2007-08-22 03:23:00,1.6233,1.6234,1.6233,1.6233,90000000.0
2007-08-22 03:24:00,1.6234,1.6234,1.6233,1.6233,158999999.0
2007-08-22 03:25:00,1.6234,1.6235,1.6234,1.6235,304799999.0
2007-08-22 03:26:00,1.6234,1.6235,1.6234,1.6234,1159799982.0
2007-08-22 03:27:00,1.6236,1.6236,1.6235,1.6236,138899999.0
2007-08-22 03:28:00,1.6236,1.6236,1.6235,1.6235,348799999.0
2007-08-22 03:29:00,1.6236,1.624,1.6235,1.6236,2051099998.0
2007-08-22 03:30:00,1.6236,1.6238,1.62345,1.62355,1163500010.0
2007-08-22 03:31:00,1.62355,1.6236,1.6234,1.6235,1520699984.0
2007-08-22 03:32:00,1.6235,1.6235,1.6235,1.6235,963400001.0
2007-08-22 03:33:00,1.6235,1.6235,1.6234,1.6234,486299990.0
2007-08-22 03:34:00,1.6234,1.6235,1.6234,1.6235,696399993.0
2007-08-22 03:35:00,1.6235,1.6236,1.6234,1.6236,962999997.0
2007-08-22 03:36:00,1.6236,1.6238,1.6234,1.6236,1285500000.0
2007-08-22 03:37:00,1.6236,1.6236,1.6236,1.6236,145900000.0
2007-08-22 03:38:00,1.6236,1.6236,1.6235,1.6236,166400000.0
2007-08-22 03:39:00,1.6236,1.6237,1.6235,1.6236,560699997.0
2007-08-22 03:40:00,1.6237,1.6238,1.6236,1.6237,307800001.0
2007-08-22 03:41:00,1.6237,1.6238,1.6234,1.6237,903700005.0
2007-08-22 03:42:00,1.6237,1.6238,1.6235,1.6236,511799999.0
2007-08-22 03:43:00,1.6236,1.6236,1.6235,1.6236,1067200002.0
2007-08-22 03:44:00,1.6236,1.6237,1.6235,1.6236,1201100002.0
2007-08-22 03:45:00,1.6236,1.6237,1.6235,1.6236,258500000.0
2007-08-22 03:46:00,1.6236,1.6237,1.6236,1.6236,294700000.0
2007-08-22 03:47:00,1.6236,1.6237,1.62355,1.6237,230900000.0
2007-08-22 03:48:00,1.6238,1.6238,1.6235,1.62355,710700001.0
2007-08-22 03:49:00,1.6235,1.6237,1.6235,1.6236,722600012.0
2007-08-22 03:50:00,1.6236,1.6237,1.6235,1.6237,865800003.0
2007-08-22 03:51:00,1.6238,1.6238,1.6236,1.6236,321400000.0
2007-08-22 03:52:00,1.6236,1.6237,1.6234,1.6235,1188299996.0
2007-08-22 03:53:00,1.6235,1.6237,1.6234,1.6235,1350899991.0
2007-08-22 03:54:00,1.6235,1.6235,1.6233,1.6234,1222500001.0
2007-08-22 03:55:00,1.6235,1.6235,1.6234,1.6235,726300000.0
2007-08-22 03:56:00,1.6235,1.6235,1.6235,1.6235,111900000.0
2007-08-22 03:57:00,1.6235,1.6236,1.6234,1.6234,580100003.0
2007-08-22 03:58:00,1.6235,1.6236,1.6234,1.6234,134700000.0
2007-08-22 03:59:00,1.6234,1.6234,1.6234,1.6234,426000000.0
2007-08-22 04:00:00,1.6234,1.6236,1.6234,1.6234,808600001.0
2007-08-22 04:01:00,1.6234,1.6234,1.6234,1.6234,175500001.0
2007-08-22 04:02:00,1.6234,1.6234,1.6233,1.6234,554399999.0
2007-08-22 04:03:00,1.6234,1.6235,1.6234,1.6235,200599998.0
2007-08-22 04:04:00,1.6235,1.6235,1.6235,1.6235,33400000.0
2007-08-22 04:05:00,1.62326,1.62345,1.62326,1.62333,242100004.0
2007-08-22 04:06:00,1.6235,1.6235,1.6234,1.6235,72400000.0
2007-08-22 04:07:00,1.6236,1.6236,1.6236,1.6236,49100000.0
2007-08-22 04:08:00,1.6236,1.6236,1.6236,1.6236,87800000.0
2007-08-22 04:09:00,1.6236,1.6236,1.6235,1.6236,287899997.0
2007-08-22 04:10:00,1.6236,1.6236,1.6235,1.6236,200799998.0
2007-08-22 04:11:00,1.6235,1.6236,1.6235,1.6235,269399998.0
2007-08-22 04:12:00,1.6236,1.6236,1.6236,1.6236,102800000.0
2007-08-22 04:13:00,1.6236,1.6236,1.6235,1.6236,160899998.0
2007-08-22 04:14:00,1.6236,1.6236,1.6236,1.6236,85200000.0
2007-08-22 04:15:00,1.6236,1.6236,1.6236,1.6236,94400000.0
2007-08-22 04:16:00,1.6236,1.6236,1.6236,1.6236,187100000.0
2007-08-22 04:17:00,1.6236,1.6236,1.6236,1.6236,25400000.0
2007-08-22 04:18:00,1.6236,1.6236,1.6236,1.6236,107000000.0
2007-08-22 04:19:00,1.6236,1.6236,1.62345,1.6235,55100000.0
2007-08-22 04:20:00,1.6235,1.6236,1.6235,1.6236,145700000.0
2007-08-22 04:21:00,1.6236,1.6236,1.6235,1.6236,227999999.0
2007-08-22 04:22:00,1.6236,1.6236,1.6236,1.6236,101700000.0
2007-08-22 04:23:00,1.6235,1.6236,1.6235,1.6235,151199996.0
2007-08-22 04:24:00,1.6236,1.6236,1.6235,1.6235,253700001.0
2007-08-22 04:25:00,1.6235,1.6236,1.6235,1.6235,415500002.0
2007-08-22 04:26:00,1.6236,1.62385,1.6236,1.6237,472200002.0
2007-08-22 04:27:00,1.62365,1.62385,1.6236,1.6237,458500006.0
2007-08-22 04:28:00,1.6237,1.624,1.6237,1.624,345000001.0
2007-08-22 04:29:00,1.624,1.6242,1.6238,1.624,692200004.0
2007-08-22 04:30:00,1.624,1.624,1.6238,1.6238,461599990.0
2007-08-22 04:31:00,1.6238,1.6241,1.6238,1.6241,308500001.0
2007-08-22 04:32:00,1.6241,1.6241,1.6239,1.62395,438299997.0
2007-08-22 04:33:00,1.624,1.624,1.62385,1.624,145200000.0
2007-08-22 04:34:00,1.624,1.624,1.6239,1.624,104300000.0
2007-08-22 04:35:00,1.624,1.624,1.6239,1.6239,60000000.0
2007-08-22 04:36:00,1.6239,1.6239,1.6237,1.6238,216800003.0
2007-08-22 04:37:00,1.6238,1.624,1.6238,1.62395,136399998.0
2007-08-22 04:38:00,1.624,1.624,1.624,1.624,59900000.0
2007-08-22 04:39:00,1.624,1.624,1.624,1.624,73900000.0
2007-08-22 04:40:00,1.624,1.624,1.624,1.624,30200000.0
2007-08-22 04:41:00,1.624,1.624,1.624,1.624,342500000.0
2007-08-22 04:42:00,1.624,1.624,1.624,1.624,137000000.0
2007-08-22 04:43:00,1.624,1.624,1.624,1.624,240600000.0
2007-08-22 04:44:00,1.624,1.624,1.6239,1.6239,316099997.0
2007-08-22 04:45:00,1.624,1.624,1.624,1.624,33400000.0
2007-08-22 04:46:00,1.624,1.6241,1.624,1.6241,525200006.0
2007-08-22 04:47:00,1.6241,1.6241,1.6241,1.6241,529700000.0
2007-08-22 04:48:00,1.6241,1.6244,1.624,1.6241,568900000.0
2007-08-22 04:49:00,1.624,1.6241,1.624,1.6241,155600000.0
2007-08-22 04:50:00,1.6241,1.6242,1.624,1.624,692799997.0
2007-08-22 04:51:00,1.6241,1.6243,1.624,1.6242,1481699995.0
2007-08-22 04:52:00,1.6242,1.6243,1.6241,1.6242,210099996.0
2007-08-22 04:53:00,1.6242,1.6242,1.6241,1.6242,386599998.0
2007-08-22 04:54:00,1.6242,1.6243,1.6241,1.6241,606900000.0
2007-08-22 04:55:00,1.6241,1.6242,1.6241,1.6241,93900001.0
2007-08-22 04:56:00,1.6242,1.6242,1.6242,1.6242,115500000.0
2007-08-22 04:57:00,1.6242,1.6242,1.6242,1.6242,341300000.0
2007-08-22 04:58:00,1.6242,1.6242,1.6242,1.6242,191299995.0
2007-08-22 04:59:00,1.6242,1.6243,1.6242,1.6242,184699998.0
2007-08-22 05:00:00,1.6242,1.6243,1.6242,1.6243,379699993.0
2007-08-22 05:01:00,1.6242,1.6243,1.6242,1.6243,318499999.0
2007-08-22 05:02:00,1.6243,1.62445,1.6242,1.6243,104599999.0
2007-08-22 05:03:00,1.6243,1.6244,1.6243,1.6244,119299997.0
2007-08-22 05:04:00,1.62435,1.6244,1.6242,1.6243,82800000.0
2007-08-22 05:05:00,1.6243,1.62435,1.6243,1.6243,42000000.0
2007-08-22 05:06:00,1.6243,1.6243,1.6243,1.6243,23000000.0
2007-08-22 05:07:00,1.6243,1.6243,1.6243,1.6243,14800000.0
2007-08-22 05:08:00,1.6243,1.6243,1.6243,1.6243,14800000.0
2007-08-22 05:09:00,1.6243,1.6243,1.6243,1.6243,18900000.0
2007-08-22 05:10:00,1.6243,1.6244,1.6241,1.62415,757999984.0
2007-08-22 05:11:00,1.6242,1.6242,1.6242,1.6242,112999995.0
2007-08-22 05:12:00,1.6242,1.6242,1.62415,1.6242,449899996.0
2007-08-22 05:13:00,1.6242,1.6242,1.6242,1.6242,70799999.0
2007-08-22 05:14:00,1.6242,1.6242,1.624,1.624,730600010.0
2007-08-22 05:15:00,1.624,1.624,1.624,1.624,1636200054.0
2007-08-22 05:16:00,1.624,1.624,1.62395,1.624,291400004.0
2007-08-22 05:17:00,1.62381,1.62407,1.62368,1.62368,125300000.0
2007-08-22 05:18:00,1.624,1.624,1.624,1.624,32799999.0
2007-08-22 05:19:00,1.624,1.6241,1.624,1.624,327999999.0
2007-08-22 05:20:00,1.62378,1.62407,1.62371,1.624,157099994.0
2007-08-22 05:21:00,1.624,1.6242,1.624,1.6242,83200000.0
2007-08-22 05:22:00,1.6242,1.6242,1.6241,1.6241,292600000.0
2007-08-22 05:23:00,1.6241,1.6241,1.6241,1.6241,80500000.0
2007-08-22 05:24:00,1.6241,1.6242,1.624,1.6242,396899996.0
2007-08-22 05:25:00,1.62349,1.62402,1.62332,1.62402,192799999.0
2007-08-22 05:26:00,1.6242,1.6242,1.6241,1.6241,77599999.0
2007-08-22 05:27:00,1.62365,1.62381,1.62347,1.62347,62400000.0
2007-08-22 05:28:00,1.6241,1.6242,1.624,1.624,804000010.0
2007-08-22 05:29:00,1.62342,1.62391,1.62342,1.62391,113400000.0
2007-08-22 05:30:00,1.6241,1.6241,1.624,1.6241,143200006.0
2007-08-22 05:31:00,1.6241,1.6241,1.624,1.6241,186800002.0
2007-08-22 05:32:00,1.6241,1.6241,1.6241,1.6241,114000000.0
2007-08-22 05:33:00,1.6241,1.6241,1.6241,1.6241,56700000.0
2007-08-22 05:34:00,1.6241,1.6243,1.62395,1.6243,358100006.0
2007-08-22 05:35:00,1.6243,1.6243,1.624,1.6242,138400002.0
2007-08-22 05:36:00,1.62355,1.62407,1.62355,1.62357,88000000.0
2007-08-22 05:37:00,1.6242,1.6242,1.6242,1.6242,5600000.0
2007-08-22 05:38:00,1.6242,1.6242,1.6242,1.6242,11200000.0
2007-08-22 05:39:00,1.6242,1.6244,1.6242,1.6243,360799992.0
2007-08-22 05:40:00,1.6243,1.6246,1.6243,1.6243,191800001.0
2007-08-22 05:41:00,1.6243,1.6243,1.62425,1.62425,24000000.0
2007-08-22 05:42:00,1.6243,1.6244,1.6243,1.6244,67100000.0
2007-08-22 05:43:00,1.6244,1.6244,1.6243,1.6243,293699999.0
2007-08-22 05:44:00,1.6243,1.6243,1.6243,1.6243,461899987.0
2007-08-22 05:45:00,1.6243,1.6243,1.6241,1.62415,205699999.0
2007-08-22 05:46:00,1.6243,1.6244,1.6243,1.6243,943599993.0
2007-08-22 05:47:00,1.6244,1.6245,1.6243,1.6244,396600002.0
2007-08-22 05:48:00,1.62414,1.62434,1.62397,1.62411,195099999.0
2007-08-22 05:49:00,1.62419,1.62424,1.62391,1.62423,349099996.0
2007-08-22 05:50:00,1.6244,1.6244,1.6243,1.6244,41500000.0
2007-08-22 05:51:00,1.6244,1.6244,1.6244,1.6244,20000000.0
2007-08-22 05:52:00,1.6244,1.6244,1.6243,1.6244,139100000.0
2007-08-22 05:53:00,1.6244,1.6244,1.6244,1.6244,12000000.0
2007-08-22 05:54:00,1.62358,1.62434,1.62358,1.62426,126200000.0
2007-08-22 05:55:00,1.6244,1.6244,1.6244,1.6244,4000000.0
2007-08-22 05:56:00,1.62384,1.62427,1.62359,1.62418,199500000.0
2007-08-22 05:57:00,1.6244,1.6244,1.6244,1.6244,16000000.0
2007-08-22 05:58:00,1.62343,1.62427,1.62343,1.62427,64900000.0
2007-08-22 05:59:00,1.62436,1.62441,1.62367,1.62441,163300000.0
2007-08-22 06:00:00,1.6244,1.6245,1.6243,1.6243,151000000.0
2007-08-22 06:01:00,1.6243,1.6244,1.6242,1.6242,412400006.0
2007-08-22 06:02:00,1.6243,1.6243,1.6243,1.6243,48500000.0
2007-08-22 06:03:00,1.6243,1.6244,1.6243,1.6243,242099993.0
2007-08-22 06:04:00,1.6243,1.6244,1.6243,1.6243,128000000.0
2007-08-22 06:05:00,1.6243,1.6244,1.6242,1.6243,196799999.0
2007-08-22 06:06:00,1.6243,1.62435,1.6242,1.6243,310599998.0
2007-08-22 06:07:00,1.6243,1.6243,1.6242,1.6242,126100001.0
2007-08-22 06:08:00,1.6243,1.6243,1.62425,1.62425,86800000.0
2007-08-22 06:09:00,1.62425,1.62445,1.62425,1.6243,493999991.0
2007-08-22 06:10:00,1.6243,1.6243,1.62425,1.62425,234999997.0
2007-08-22 06:11:00,1.6243,1.6243,1.62425,1.6243,344799988.0
2007-08-22 06:12:00,1.6243,1.6243,1.6242,1.6243,185700001.0
2007-08-22 06:13:00,1.6243,1.6243,1.6243,1.6243,198999990.0
2007-08-22 06:14:00,1.6243,1.6243,1.6243,1.6243,182399992.0
2007-08-22 06:15:00,1.6243,1.6244,1.6243,1.6244,161699996.0
2007-08-22 06:16:00,1.6244,1.6244,1.6244,1.6244,53200000.0
2007-08-22 06:17:00,1.6244,1.6244,1.6244,1.6244,293400000.0
2007-08-22 06:18:00,1.6244,1.6245,1.6243,1.6243,271699998.0
2007-08-22 06:19:00,1.6244,1.6245,1.6243,1.6244,206800001.0
2007-08-22 06:20:00,1.6244,1.6244,1.6243,1.6244,176900000.0
2007-08-22 06:21:00,1.6244,1.6244,1.6244,1.6244,24000000.0
2007-08-22 06:22:00,1.6244,1.6244,1.6244,1.6244,24000000.0
2007-08-22 06:23:00,1.6243,1.6244,1.6242,1.6242,617500008.0
2007-08-22 06:24:00,1.62425,1.6243,1.6242,1.6242,738399995.0
2007-08-22 06:25:00,1.6243,1.6243,1.6242,1.62425,959800005.0
2007-08-22 06:26:00,1.6243,1.6243,1.6242,1.62425,762999996.0
2007-08-22 06:27:00,1.6243,1.6245,1.6243,1.6243,850399986.0
2007-08-22 06:28:00,1.6243,1.6243,1.6242,1.6242,190900000.0
2007-08-22 06:29:00,1.6243,1.6243,1.6242,1.6243,5800000.0
2007-08-22 06:30:00,1.6242,1.6242,1.6242,1.6242,3200000.0
2007-08-22 06:31:00,1.6242,1.6244,1.6242,1.6244,290599994.0
2007-08-22 06:32:00,1.6243,1.6243,1.6243,1.6243,34299999.0
2007-08-22 06:33:00,1.6243,1.6243,1.6242,1.6243,584799994.0
2007-08-22 06:34:00,1.6243,1.6243,1.6243,1.6243,177799994.0
2007-08-22 06:35:00,1.6243,1.6244,1.6243,1.6243,621400000.0
2007-08-22 06:36:00,1.6246,1.6247,1.6242,1.6242,269599995.0
2007-08-22 06:37:00,1.6242,1.62425,1.6237,1.6239,581100004.0
2007-08-22 06:38:00,1.6239,1.6243,1.6239,1.6241,892699989.0
2007-08-22 06:39:00,1.6241,1.62445,1.624,1.6242,950499985.0
2007-08-22 06:40:00,1.6242,1.6244,1.6241,1.6243,937199996.0
2007-08-22 06:41:00,1.6243,1.6243,1.624,1.6241,1173299999.0
2007-08-22 06:42:00,1.6241,1.6243,1.6241,1.6241,550700000.0
2007-08-22 06:43:00,1.6241,1.6242,1.6241,1.6242,1085800000.0
2007-08-22 06:44:00,1.6242,1.6247,1.6242,1.6245,1320799997.0
2007-08-22 06:45:00,1.6245,1.6246,1.6244,1.6245,1116400001.0
2007-08-22 06:46:00,1.6245,1.6247,1.6245,1.6245,533500000.0
2007-08-22 06:47:00,1.6245,1.6246,1.6245,1.6245,627900000.0
2007-08-22 06:48:00,1.6246,1.6247,1.6246,1.6246,93200000.0
2007-08-22 06:49:00,1.6246,1.6247,1.6244,1.6245,1123200009.0
2007-08-22 06:50:00,1.62455,1.6246,1.6243,1.6245,583599997.0
2007-08-22 06:51:00,1.6245,1.6245,1.6244,1.6245,255199994.0
2007-08-22 06:52:00,1.6245,1.6247,1.62445,1.62455,706000016.0
2007-08-22 06:53:00,1.6246,1.6247,1.6245,1.6246,778800006.0
2007-08-22 06:54:00,1.6246,1.6247,1.6244,1.6247,791100002.0
2007-08-22 06:55:00,1.6247,1.6247,1.62445,1.6245,338299999.0
2007-08-22 06:56:00,1.6245,1.6246,1.62445,1.6246,456199998.0
2007-08-22 06:57:00,1.6246,1.6249,1.6245,1.62455,546899994.0
2007-08-22 06:58:00,1.6246,1.6246,1.6246,1.6246,466799999.0
2007-08-22 06:59:00,1.6246,1.6248,1.6246,1.6248,918199995.0
2007-08-22 07:00:00,1.6247,1.6248,1.6245,1.6246,1026600010.0
2007-08-22 07:01:00,1.6246,1.62465,1.62455,1.6246,381300001.0
2007-08-22 07:02:00,1.6246,1.6248,1.6246,1.6246,358599997.0
2007-08-22 07:03:00,1.6246,1.62485,1.6245,1.6245,790100002.0
2007-08-22 07:04:00,1.6244,1.6247,1.6244,1.6247,483000001.0
2007-08-22 07:05:00,1.62455,1.6247,1.6245,1.62455,483000001.0
2007-08-22 07:06:00,1.6246,1.6246,1.6246,1.6246,477600008.0
2007-08-22 07:07:00,1.6246,1.6246,1.6246,1.6246,148600000.0
2007-08-22 07:08:00,1.6246,1.6246,1.6246,1.6246,11100000.0
2007-08-22 07:09:00,1.6246,1.6246,1.62455,1.62455,108900002.0
2007-08-22 07:10:00,1.6246,1.6246,1.6246,1.6246,33500000.0
2007-08-22 07:11:00,1.6247,1.62485,1.6246,1.6246,185400000.0
2007-08-22 07:12:00,1.6246,1.6246,1.6246,1.6246,205000000.0
2007-08-22 07:13:00,1.6246,1.6246,1.6246,1.6246,104500000.0
2007-08-22 07:14:00,1.6246,1.62465,1.62455,1.62455,265500000.0
2007-08-22 07:15:00,1.6246,1.6246,1.62455,1.62455,107800000.0
2007-08-22 07:16:00,1.62455,1.62465,1.62455,1.62465,234900000.0
2007-08-22 07:17:00,1.62465,1.62465,1.6246,1.6246,12200000.0
2007-08-22 07:18:00,1.6246,1.6246,1.6246,1.6246,20400000.0
2007-08-22 07:19:00,1.6246,1.6246,1.6245,1.6246,113100002.0
2007-08-22 07:20:00,1.6245,1.625,1.6245,1.625,543900000.0
2007-08-22 07:21:00,1.625,1.6252,1.6247,1.62515,247000000.0
2007-08-22 07:22:00,1.62515,1.6252,1.6246,1.62515,538300005.0
2007-08-22 07:23:00,1.6252,1.6252,1.6249,1.625,553199995.0
2007-08-22 07:24:00,1.62495,1.6255,1.62495,1.6255,869300012.0
2007-08-22 07:25:00,1.6255,1.62555,1.6254,1.62555,311199996.0
2007-08-22 07:26:00,1.62555,1.6256,1.6255,1.6255,267300000.0
2007-08-22 07:27:00,1.6256,1.62565,1.6255,1.6255,360500001.0
2007-08-22 07:28:00,1.6255,1.6255,1.6255,1.6255,387799997.0
2007-08-22 07:29:00,1.6255,1.6256,1.6255,1.6255,159700000.0
2007-08-22 07:30:00,1.6255,1.6256,1.6254,1.6254,359499999.0
2007-08-22 07:31:00,1.6255,1.6255,1.625,1.62525,886699479.0
2007-08-22 07:32:00,1.6252,1.62525,1.6249,1.6251,606595260.0
2007-08-22 07:33:00,1.6251,1.6254,1.6251,1.6253,1183795866.0
2007-08-22 07:34:00,1.6252,1.6253,1.6252,1.6253,151500005.0
2007-08-22 07:35:00,1.6253,1.6253,1.6252,1.6252,628200018.0
2007-08-22 07:36:00,1.6252,1.6253,1.6252,1.6252,124400001.0
2007-08-22 07:37:00,1.6252,1.6254,1.6252,1.6253,491400001.0
2007-08-22 07:38:00,1.6253,1.62545,1.625,1.6252,1637372761.0
2007-08-22 07:39:00,1.6252,1.62545,1.6252,1.6253,1297356828.0
2007-08-22 07:40:00,1.6254,1.6254,1.6252,1.6253,1203477310.0
2007-08-22 07:41:00,1.6253,1.6254,1.6252,1.6253,890284079.0
2007-08-22 07:42:00,1.6253,1.6253,1.6253,1.6253,377399982.0
2007-08-22 07:43:00,1.6253,1.6256,1.6253,1.6254,534699988.0
2007-08-22 07:44:00,1.6254,1.6254,1.6254,1.6254,555000000.0
2007-08-22 07:45:00,1.6254,1.6254,1.6254,1.6254,294700000.0
2007-08-22 07:46:00,1.6254,1.6254,1.6253,1.6254,1321799976.0
2007-08-22 07:47:00,1.6254,1.6255,1.6252,1.6252,1210099998.0
2007-08-22 07:48:00,1.6252,1.6253,1.6249,1.6252,2095000022.0
2007-08-22 07:49:00,1.6252,1.6252,1.6252,1.6252,301700004.0
2007-08-22 07:50:00,1.6252,1.6252,1.6251,1.6252,619900000.0
2007-08-22 07:51:00,1.6252,1.6252,1.6252,1.6252,95400000.0
2007-08-22 07:52:00,1.6252,1.6254,1.6252,1.62535,748600007.0
2007-08-22 07:53:00,1.6255,1.6256,1.6252,1.6253,1627700011.0
2007-08-22 07:54:00,1.6254,1.6254,1.6254,1.6254,431699995.0
2007-08-22 07:55:00,1.6253,1.6255,1.6253,1.6253,854400001.0
2007-08-22 07:56:00,1.6253,1.6254,1.6252,1.6253,1266800026.0
2007-08-22 07:57:00,1.6253,1.6253,1.6249,1.6252,2059500024.0
2007-08-22 07:58:00,1.6251,1.6252,1.6249,1.625,2059500024.0
2007-08-22 07:59:00,1.6248,1.6253,1.6248,1.6252,273300002.0
2007-08-22 08:00:00,1.6251,1.6253,1.6251,1.6253,273300002.0
2007-08-22 08:01:00,1.6253,1.6253,1.6251,1.6252,618400011.0
2007-08-22 08:02:00,1.6252,1.6252,1.6251,1.6252,185100001.0
2007-08-22 08:03:00,1.6253,1.6253,1.6252,1.6252,692700004.0
2007-08-22 08:04:00,1.6253,1.62545,1.6252,1.6253,348800010.0
2007-08-22 08:05:00,1.6253,1.6254,1.6253,1.6254,424399999.0
2007-08-22 08:06:00,1.6253,1.6256,1.6253,1.6256,1666400033.0
2007-08-22 08:07:00,1.62555,1.6259,1.6255,1.6257,795899996.0
2007-08-22 08:08:00,1.6256,1.6256,1.6255,1.6256,1520399998.0
2007-08-22 08:09:00,1.6256,1.6256,1.6254,1.6256,546700002.0
2007-08-22 08:10:00,1.6256,1.6257,1.6254,1.6256,982800023.0
2007-08-22 08:11:00,1.6256,1.6257,1.62555,1.6256,576200006.0
2007-08-22 08:12:00,1.6256,1.6257,1.62545,1.6257,1436900010.0
2007-08-22 08:13:00,1.6257,1.6257,1.6255,1.6257,601800006.0
2007-08-22 08:14:00,1.6257,1.6259,1.6254,1.62555,606100005.0
2007-08-22 08:15:00,1.6256,1.62565,1.62525,1.6253,449600004.0
2007-08-22 08:16:00,1.6254,1.6254,1.6253,1.6254,732100008.0
2007-08-22 08:17:00,1.6254,1.6255,1.6253,1.6255,1495300019.0
2007-08-22 08:18:00,1.6254,1.62555,1.6252,1.6255,994600005.0
2007-08-22 08:19:00,1.6254,1.62555,1.6252,1.62545,878899994.0
2007-08-22 08:20:00,1.6255,1.62565,1.62545,1.6255,915400004.0
2007-08-22 08:21:00,1.6255,1.6256,1.6254,1.6255,1188099989.0
2007-08-22 08:22:00,1.6256,1.6256,1.6255,1.6256,575200007.0
2007-08-22 08:23:00,1.6256,1.6256,1.6255,1.6256,324099996.0
2007-08-22 08:24:00,1.62555,1.6256,1.62555,1.6256,67600000.0
2007-08-22 08:25:00,1.62555,1.6257,1.62555,1.6257,377299998.0
2007-08-22 08:26:00,1.6258,1.6258,1.6256,1.6256,392400002.0
2007-08-22 08:27:00,1.6256,1.6257,1.6256,1.6257,640600010.0
2007-08-22 08:28:00,1.6256,1.6257,1.6254,1.6255,1034199993.0
2007-08-22 08:29:00,1.6255,1.6255,1.625,1.6251,1276099994.0
2007-08-22 08:30:00,1.6251,1.6253,1.625,1.6253,1976981124.0
2007-08-22 08:31:00,1.6253,1.6256,1.6252,1.6256,1400299998.0
2007-08-22 08:32:00,1.6256,1.6258,1.6252,1.6253,1309599991.0
2007-08-22 08:33:00,1.6253,1.6255,1.6251,1.6255,1235689907.0
2007-08-22 08:34:00,1.6255,1.6255,1.6252,1.6254,2009399994.0
2007-08-22 08:35:00,1.6256,1.6258,1.6254,1.6257,1048999986.0
2007-08-22 08:36:00,1.6258,1.6258,1.6256,1.6257,1048999986.0
2007-08-22 08:37:00,1.6257,1.6258,1.6256,1.6256,1048999986.0
2007-08-22 08:38:00,1.6255,1.6258,1.6255,1.6258,1924499974.0
2007-08-22 08:39:00,1.6259,1.6263,1.6259,1.6263,1924499974.0
2007-08-22 08:40:00,1.62625,1.6263,1.6261,1.6263,1924499974.0
2007-08-22 08:41:00,1.6262,1.6265,1.6261,1.6261,1840300012.0
2007-08-22 08:42:00,1.6261,1.6264,1.626,1.626,1713000014.0
2007-08-22 08:43:00,1.6261,1.6261,1.6258,1.6258,1769599994.0
2007-08-22 08:44:00,1.6258,1.6258,1.6255,1.6257,1769599994.0
2007-08-22 08:45:00,1.6257,1.6257,1.6252,1.6253,1306299992.0
2007-08-22 08:46:00,1.6254,1.626,1.6254,1.6257,1306299992.0
2007-08-22 08:47:00,1.6256,1.6259,1.6255,1.6257,1306299992.0
2007-08-22 08:48:00,1.6256,1.6257,1.6253,1.6255,1306299992.0
2007-08-22 08:49:00,1.6256,1.6258,1.6256,1.6258,1363699975.0
2007-08-22 08:50:00,1.6259,1.6264,1.6259,1.6264,1363699975.0
2007-08-22 08:51:00,1.62635,1.6264,1.62625,1.6263,1363699975.0
2007-08-22 08:52:00,1.6264,1.6273,1.6264,1.6273,1568700007.0
2007-08-22 08:53:00,1.6274,1.6276,1.627,1.6272,1568700007.0
2007-08-22 08:54:00,1.6272,1.6272,1.6269,1.6271,1466699986.0
2007-08-22 08:55:00,1.6272,1.6279,1.6272,1.6279,746299999.0
2007-08-22 08:56:00,1.6278,1.6278,1.6273,1.6274,746299999.0
2007-08-22 08:57:00,1.6274,1.6276,1.6273,1.6276,746299999.0
2007-08-22 08:58:00,1.6275,1.6276,1.6275,1.6275,347300000.0
2007-08-22 08:59:00,1.6274,1.6275,1.6271,1.6271,1451799998.0
2007-08-22 09:00:00,1.6272,1.6273,1.627,1.6272,1451799998.0
2007-08-22 09:01:00,1.62715,1.6275,1.6271,1.6275,531199999.0
2007-08-22 09:02:00,1.6275,1.6277,1.6275,1.6276,818799998.0
2007-08-22 09:03:00,1.6275,1.6275,1.6272,1.6274,1953999995.0
2007-08-22 09:04:00,1.6274,1.6274,1.6274,1.6274,12600000.0
2007-08-22 09:05:00,1.6274,1.6274,1.6273,1.6273,217399999.0
2007-08-22 09:06:00,1.6272,1.6273,1.6269,1.627,721400008.0
2007-08-22 09:07:00,1.627,1.6271,1.6269,1.627,722600009.0
2007-08-22 09:08:00,1.627,1.6272,1.6268,1.6268,625099998.0
2007-08-22 09:09:00,1.6268,1.6271,1.6268,1.6269,496800001.0
2007-08-22 09:10:00,1.6269,1.627,1.6268,1.6269,1300600028.0
2007-08-22 09:11:00,1.6269,1.6269,1.6269,1.6269,167200000.0
2007-08-22 09:12:00,1.6269,1.6269,1.6268,1.6269,476699998.0
2007-08-22 09:13:00,1.6269,1.627,1.6268,1.6269,696799992.0
2007-08-22 09:14:00,1.62685,1.6271,1.6268,1.62695,594099996.0
2007-08-22 09:15:00,1.62695,1.62705,1.6269,1.62705,855400010.0
2007-08-22 09:16:00,1.62705,1.6271,1.62695,1.62705,558899994.0
2007-08-22 09:17:00,1.62705,1.62705,1.6269,1.62695,442699997.0
2007-08-22 09:18:00,1.627,1.627,1.6267,1.6269,936500001.0
2007-08-22 09:19:00,1.6269,1.6271,1.6267,1.6268,775600001.0
2007-08-22 09:20:00,1.6268,1.627,1.6266,1.6268,530600000.0
2007-08-22 09:21:00,1.62665,1.6267,1.6263,1.6264,968700019.0
2007-08-22 09:22:00,1.6264,1.6266,1.6264,1.6266,1095000000.0
2007-08-22 09:23:00,1.6265,1.6265,1.6263,1.6264,1216600021.0
2007-08-22 09:24:00,1.62635,1.62665,1.62635,1.6266,603500000.0
2007-08-22 09:25:00,1.6266,1.6266,1.6265,1.6265,605400000.0
2007-08-22 09:26:00,1.6265,1.6265,1.6264,1.62645,333799998.0
2007-08-22 09:27:00,1.6265,1.6266,1.6264,1.6266,1127299995.0
2007-08-22 09:28:00,1.6266,1.6267,1.62655,1.62665,359099998.0
2007-08-22 09:29:00,1.6266,1.6268,1.6266,1.6267,972899997.0
2007-08-22 09:30:00,1.6268,1.6268,1.6267,1.6267,972899997.0
2007-08-22 09:31:00,1.6268,1.627,1.62675,1.627,972899997.0
2007-08-22 09:32:00,1.62695,1.62705,1.6269,1.627,355200002.0
2007-08-22 09:33:00,1.627,1.627,1.627,1.627,40800000.0
2007-08-22 09:34:00,1.627,1.627,1.6268,1.6269,763600002.0
2007-08-22 09:35:00,1.627,1.62705,1.62675,1.627,1415300021.0
2007-08-22 09:36:00,1.6269,1.6271,1.6269,1.6269,911199984.0
2007-08-22 09:37:00,1.6269,1.627,1.6269,1.627,328200000.0
2007-08-22 09:38:00,1.62695,1.627,1.6267,1.6268,668700000.0
2007-08-22 09:39:00,1.6267,1.6271,1.6267,1.6268,1851400014.0
2007-08-22 09:40:00,1.6268,1.6268,1.6266,1.6266,1851400014.0
2007-08-22 09:41:00,1.6266,1.6268,1.6266,1.6268,848299999.0
2007-08-22 09:42:00,1.6268,1.6268,1.6267,1.6268,442400002.0
2007-08-22 09:43:00,1.6268,1.62695,1.6268,1.6269,509099999.0
2007-08-22 09:44:00,1.6269,1.6271,1.6269,1.627,595800006.0
2007-08-22 09:45:00,1.627,1.6271,1.6269,1.6271,744499996.0
2007-08-22 09:46:00,1.6271,1.6271,1.6269,1.6269,78500000.0
2007-08-22 09:47:00,1.627,1.6271,1.6269,1.627,825000011.0
2007-08-22 09:48:00,1.627,1.6271,1.627,1.627,272000001.0
2007-08-22 09:49:00,1.627,1.62705,1.6268,1.627,1729299987.0
2007-08-22 09:50:00,1.627,1.6271,1.6269,1.6271,714900006.0
2007-08-22 09:51:00,1.6271,1.6273,1.6269,1.6273,1798400014.0
2007-08-22 09:52:00,1.62725,1.6273,1.62725,1.6273,100300000.0
2007-08-22 09:53:00,1.62725,1.6273,1.6272,1.6272,972800002.0
2007-08-22 09:54:00,1.6272,1.6273,1.6271,1.62725,936499997.0
2007-08-22 09:55:00,1.62725,1.6274,1.6269,1.6273,1084200000.0
2007-08-22 09:56:00,1.6273,1.6273,1.62685,1.6272,1302300000.0
2007-08-22 09:57:00,1.6272,1.6272,1.627,1.6272,1000499992.0
2007-08-22 09:58:00,1.6272,1.6274,1.6272,1.6273,628000007.0
2007-08-22 09:59:00,1.6273,1.6274,1.6273,1.6274,202400002.0
2007-08-22 10:00:00,1.6274,1.6274,1.62725,1.62725,290400000.0
2007-08-22 10:01:00,1.62725,1.6273,1.62725,1.6273,140900000.0
2007-08-22 10:02:00,1.6273,1.6273,1.6272,1.6272,361800009.0
2007-08-22 10:03:00,1.6272,1.6273,1.6271,1.62725,632500008.0
2007-08-22 10:04:00,1.6272,1.62745,1.6272,1.62745,222299998.0
2007-08-22 10:05:00,1.62745,1.6276,1.6274,1.62745,1057199992.0
2007-08-22 10:06:00,1.6275,1.6276,1.6274,1.6274,678199999.0
2007-08-22 10:07:00,1.62735,1.6274,1.6273,1.6273,525499995.0
2007-08-22 10:08:00,1.6273,1.6274,1.6272,1.6273,1055599993.0
2007-08-22 10:09:00,1.6272,1.6275,1.6272,1.6275,1658099979.0
2007-08-22 10:11:00,1.6274,1.6275,1.6274,1.6275,1658099979.0
2007-08-22 10:12:00,1.6275,1.6275,1.6272,1.6273,380799998.0
2007-08-22 10:13:00,1.6274,1.6274,1.6272,1.6273,1374800010.0
2007-08-22 10:14:00,1.6272,1.6274,1.6272,1.6274,926000004.0
2007-08-22 10:15:00,1.6274,1.6274,1.6274,1.6274,9600000.0
2007-08-22 10:16:00,1.6273,1.6273,1.6273,1.6273,662000024.0
2007-08-22 10:17:00,1.6273,1.62745,1.6273,1.6274,1112373927.0
2007-08-22 10:18:00,1.6273,1.6276,1.6273,1.6275,588100005.0
2007-08-22 10:19:00,1.6275,1.6277,1.6275,1.6276,958600007.0
2007-08-22 10:20:00,1.6276,1.6278,1.6275,1.6277,1291700022.0
2007-08-22 10:21:00,1.6277,1.6277,1.6275,1.6275,583099998.0
2007-08-22 10:22:00,1.6275,1.6276,1.6275,1.6276,448200006.0
2007-08-22 10:23:00,1.6276,1.6277,1.6276,1.6276,1605800044.0
2007-08-22 10:24:00,1.6275,1.628,1.6275,1.628,2018199988.0
2007-08-22 10:25:00,1.628,1.6281,1.6277,1.6277,1893099983.0
2007-08-22 10:26:00,1.6278,1.6281,1.6277,1.6278,636499997.0
2007-08-22 10:27:00,1.6277,1.6278,1.6277,1.6277,636499997.0
2007-08-22 10:28:00,1.62765,1.6277,1.6275,1.6277,224299998.0
2007-08-22 10:29:00,1.6276,1.6276,1.62745,1.62745,782700010.0
2007-08-22 10:30:00,1.62745,1.6276,1.6274,1.6275,877599998.0
2007-08-22 10:31:00,1.6276,1.6278,1.6275,1.6278,627100006.0
2007-08-22 10:32:00,1.6277,1.6279,1.6277,1.6278,461400007.0
2007-08-22 10:33:00,1.6278,1.6278,1.6276,1.62775,1550199997.0
2007-08-22 10:34:00,1.62775,1.6278,1.6276,1.62775,286900005.0
2007-08-22 10:35:00,1.62775,1.62775,1.6276,1.6276,835900006.0
2007-08-22 10:36:00,1.6276,1.6279,1.6276,1.6277,1296900002.0
2007-08-22 10:37:00,1.62775,1.6279,1.6277,1.6277,349376218.0
2007-08-22 10:38:00,1.6278,1.6278,1.6278,1.6278,127900000.0
2007-08-22 10:39:00,1.6278,1.628,1.6278,1.6278,543900008.0
2007-08-22 10:40:00,1.6278,1.628,1.6277,1.6279,2004000005.0
2007-08-22 10:41:00,1.62795,1.6281,1.6278,1.628,1464099998.0
2007-08-22 10:42:00,1.628,1.6282,1.628,1.6282,688100010.0
2007-08-22 10:43:00,1.6282,1.6282,1.6281,1.6281,1747300054.0
2007-08-22 10:44:00,1.6281,1.6282,1.6278,1.6278,1821000014.0
2007-08-22 10:45:00,1.6278,1.628,1.6278,1.6279,864000008.0
2007-08-22 10:46:00,1.6279,1.628,1.6279,1.628,312499994.0
2007-08-22 10:47:00,1.628,1.6281,1.628,1.62805,793199985.0
2007-08-22 10:48:00,1.62805,1.6281,1.628,1.628,392400005.0
2007-08-22 10:49:00,1.6281,1.6282,1.6281,1.6282,144800000.0
2007-08-22 10:50:00,1.6282,1.6282,1.6281,1.6281,118800000.0
2007-08-22 10:51:00,1.6281,1.6281,1.6281,1.6281,369199998.0
2007-08-22 10:52:00,1.6282,1.6282,1.6281,1.6281,553000006.0
2007-08-22 10:53:00,1.6281,1.6283,1.6281,1.6283,337500000.0
2007-08-22 10:54:00,1.6283,1.6283,1.6282,1.6282,616799995.0
2007-08-22 10:55:00,1.6282,1.62825,1.628,1.6282,673500002.0
2007-08-22 10:56:00,1.6282,1.6282,1.628,1.6281,254900004.0
2007-08-22 10:57:00,1.6281,1.62815,1.6281,1.6281,1042799995.0
2007-08-22 10:58:00,1.6281,1.6281,1.628,1.628,1166599987.0
2007-08-22 10:59:00,1.628,1.628,1.6278,1.628,1881300004.0
2007-08-22 11:00:00,1.628,1.6282,1.628,1.628,404799992.0
2007-08-22 11:01:00,1.628,1.6281,1.628,1.628,264199995.0
2007-08-22 11:02:00,1.628,1.6281,1.628,1.6281,774899980.0
2007-08-22 11:03:00,1.6281,1.6281,1.6279,1.628,486399994.0
2007-08-22 11:04:00,1.6279,1.628,1.6279,1.6279,1295699988.0
2007-08-22 11:05:00,1.6279,1.6281,1.6279,1.628,680999989.0
2007-08-22 11:06:00,1.628,1.6281,1.628,1.6281,75899998.0
2007-08-22 11:07:00,1.6281,1.6282,1.6279,1.6281,1088100001.0
2007-08-22 11:08:00,1.6281,1.62825,1.628,1.6281,721099994.0
2007-08-22 11:09:00,1.6281,1.6282,1.6278,1.6278,1210400007.0
2007-08-22 11:10:00,1.6278,1.6278,1.6277,1.6278,772600015.0
2007-08-22 11:11:00,1.6278,1.6278,1.6276,1.6276,500400000.0
2007-08-22 11:12:00,1.62765,1.6279,1.6276,1.6278,884800003.0
2007-08-22 11:13:00,1.6278,1.6279,1.62775,1.6278,972200018.0
2007-08-22 11:14:00,1.6278,1.6279,1.6278,1.6279,442699995.0
2007-08-22 11:15:00,1.6279,1.6279,1.6278,1.6278,246800006.0
2007-08-22 11:16:00,1.6278,1.6279,1.6278,1.6278,515100001.0
2007-08-22 11:17:00,1.6278,1.6279,1.62775,1.6278,1101700011.0
2007-08-22 11:18:00,1.6278,1.6279,1.6278,1.6279,978400031.0
2007-08-22 11:19:00,1.6279,1.62805,1.6278,1.628,370700012.0
2007-08-22 11:20:00,1.628,1.628,1.6278,1.6279,1274400006.0
2007-08-22 11:21:00,1.628,1.628,1.6278,1.62795,926799998.0
2007-08-22 11:22:00,1.62795,1.62795,1.6279,1.62795,252200003.0
2007-08-22 11:23:00,1.62795,1.62795,1.6279,1.6279,288500003.0
2007-08-22 11:24:00,1.6279,1.628,1.6279,1.62795,219700004.0
2007-08-22 11:25:00,1.62795,1.628,1.6278,1.6278,620100004.0
2007-08-22 11:26:00,1.6279,1.6279,1.6278,1.6278,307200000.0
2007-08-22 11:27:00,1.6278,1.62785,1.6278,1.6278,450199995.0
2007-08-22 11:28:00,1.6278,1.6279,1.62775,1.6278,1249200012.0
2007-08-22 11:29:00,1.6278,1.6279,1.6277,1.62775,626800004.0
2007-08-22 11:30:00,1.62775,1.6278,1.6271,1.6274,1941399994.0
2007-08-22 11:31:00,1.6274,1.6275,1.6273,1.6274,716900002.0
2007-08-22 11:32:00,1.6273,1.6276,1.6273,1.6275,1505700002.0
2007-08-22 11:33:00,1.6276,1.62775,1.6275,1.6277,1505700002.0
2007-08-22 11:34:00,1.6277,1.6278,1.6275,1.6278,1685200001.0
2007-08-22 11:35:00,1.6277,1.6278,1.62765,1.62765,1617499987.0
2007-08-22 11:36:00,1.62765,1.6277,1.6275,1.6275,798100002.0
2007-08-22 11:37:00,1.6276,1.6277,1.6276,1.6277,405699997.0
2007-08-22 11:38:00,1.6277,1.6277,1.6277,1.6277,114400000.0
2007-08-22 11:39:00,1.6277,1.6277,1.6276,1.6277,151099999.0
2007-08-22 11:40:00,1.6277,1.6277,1.6275,1.6277,448299992.0
2007-08-22 11:41:00,1.6277,1.6278,1.6276,1.6278,860799997.0
2007-08-22 11:42:00,1.6278,1.6278,1.6278,1.6278,20000000.0
2007-08-22 11:43:00,1.6278,1.6278,1.6277,1.6278,282499996.0
2007-08-22 11:44:00,1.6278,1.62785,1.6277,1.6278,452800007.0
2007-08-22 11:45:00,1.62775,1.6278,1.6277,1.62775,232299998.0
2007-08-22 11:46:00,1.6276,1.62815,1.6276,1.62805,807500006.0
2007-08-22 11:47:00,1.6281,1.6282,1.62795,1.62815,1825900007.0
2007-08-22 11:48:00,1.6282,1.6283,1.62805,1.62805,857200005.0
2007-08-22 11:49:00,1.6281,1.6285,1.6281,1.6282,844599998.0
2007-08-22 11:50:00,1.6282,1.6284,1.6282,1.6283,1124799983.0
2007-08-22 11:51:00,1.6281,1.6284,1.6281,1.62825,1124799983.0
2007-08-22 11:52:00,1.62825,1.6283,1.62805,1.6281,690000002.0
2007-08-22 11:53:00,1.6281,1.6283,1.6281,1.6283,602299992.0
2007-08-22 11:54:00,1.6284,1.6284,1.6281,1.6282,115400000.0
2007-08-22 11:55:00,1.6282,1.6283,1.62805,1.6283,967700012.0
2007-08-22 11:56:00,1.6283,1.6283,1.6283,1.6283,3200000.0
2007-08-22 11:57:00,1.6283,1.6283,1.62825,1.6283,17000000.0
2007-08-22 11:58:00,1.6283,1.6283,1.6282,1.6283,750300003.0
2007-08-22 11:59:00,1.6283,1.62845,1.6283,1.6283,908899998.0
2007-08-22 12:00:00,1.6283,1.6284,1.628,1.6282,1909899986.0
2007-08-22 12:01:00,1.6283,1.6283,1.6281,1.6281,1544700009.0
2007-08-22 12:02:00,1.62795,1.6283,1.6279,1.6282,1544700009.0
2007-08-22 12:03:00,1.6283,1.6283,1.6282,1.6282,200200000.0
2007-08-22 12:04:00,1.6282,1.6282,1.6282,1.6282,373300015.0
2007-08-22 12:05:00,1.6282,1.6284,1.6282,1.6283,498700001.0
2007-08-22 12:06:00,1.6283,1.6284,1.6282,1.6283,430600015.0
2007-08-22 12:07:00,1.62825,1.6283,1.6282,1.6283,112900001.0
2007-08-22 12:08:00,1.6283,1.6284,1.6281,1.6284,253899999.0
2007-08-22 12:09:00,1.6284,1.6284,1.62825,1.62825,372200003.0
2007-08-22 12:10:00,1.62825,1.6286,1.6282,1.6286,2117099996.0
2007-08-22 12:11:00,1.62845,1.6286,1.6284,1.6285,1940500003.0
2007-08-22 12:12:00,1.6284,1.6284,1.6282,1.6282,664100004.0
2007-08-22 12:13:00,1.6282,1.6283,1.6281,1.62825,1036700015.0
2007-08-22 12:14:00,1.62825,1.62835,1.62815,1.62835,472399999.0
2007-08-22 12:15:00,1.6283,1.6285,1.6282,1.6283,646899998.0
2007-08-22 12:16:00,1.6284,1.6285,1.6284,1.6285,496899998.0
2007-08-22 12:17:00,1.6285,1.62895,1.6285,1.62885,1087500012.0
2007-08-22 12:18:00,1.6288,1.62895,1.6286,1.6287,1175299989.0
2007-08-22 12:19:00,1.6286,1.6288,1.6286,1.6286,367600001.0
2007-08-22 12:20:00,1.6286,1.6287,1.6284,1.6285,1016500010.0
2007-08-22 12:21:00,1.6285,1.6291,1.6285,1.6289,1042099992.0
2007-08-22 12:22:00,1.6289,1.6295,1.6289,1.6294,1900900017.0
2007-08-22 12:23:00,1.6294,1.6296,1.6293,1.6294,1892299992.0
2007-08-22 12:24:00,1.6295,1.62955,1.6292,1.6293,580500001.0
2007-08-22 12:25:00,1.6293,1.6297,1.6292,1.6295,1619200018.0
2007-08-22 12:26:00,1.6296,1.6298,1.6295,1.6296,1100000003.0
2007-08-22 12:27:00,1.6296,1.6296,1.6292,1.6293,1100000003.0
2007-08-22 12:28:00,1.6293,1.6294,1.62915,1.6292,1690800004.0
2007-08-22 12:29:00,1.6293,1.6294,1.6291,1.6292,1334700012.0
2007-08-22 12:30:00,1.6292,1.6293,1.6291,1.6292,1725000002.0
2007-08-22 12:31:00,1.6293,1.6294,1.629,1.6291,1901699994.0
2007-08-22 12:32:00,1.6291,1.6295,1.629,1.6294,992199989.0
2007-08-22 12:33:00,1.6294,1.6295,1.6293,1.6295,451399997.0
2007-08-22 12:34:00,1.6295,1.6297,1.6295,1.6297,451399997.0
2007-08-22 12:35:00,1.6297,1.6298,1.62945,1.6297,1467700004.0
2007-08-22 12:36:00,1.6298,1.6299,1.6296,1.6296,1487199999.0
2007-08-22 12:37:00,1.6296,1.6297,1.6295,1.6297,252600000.0
2007-08-22 12:38:00,1.6297,1.6298,1.6295,1.6296,1032199989.0
2007-08-22 12:39:00,1.6296,1.6298,1.6295,1.6297,766700000.0
2007-08-22 12:40:00,1.6296,1.6298,1.6296,1.6297,422300003.0
2007-08-22 12:41:00,1.6298,1.6301,1.6298,1.63,1761199999.0
2007-08-22 12:42:00,1.6299,1.6303,1.6299,1.6302,770600011.0
2007-08-22 12:43:00,1.6302,1.6302,1.6295,1.6295,1453900014.0
2007-08-22 12:44:00,1.6295,1.6296,1.6293,1.6295,1086600010.0
2007-08-22 12:45:00,1.6295,1.6296,1.6294,1.6296,1469700029.0
2007-08-22 12:46:00,1.6297,1.6297,1.6294,1.6294,1759300013.0
2007-08-22 12:47:00,1.6295,1.6295,1.6293,1.6295,1759300013.0
2007-08-22 12:48:00,1.62945,1.63,1.62945,1.6297,1698600008.0
2007-08-22 12:49:00,1.6296,1.6299,1.6296,1.62975,1174599988.0
2007-08-22 12:50:00,1.62975,1.6298,1.6295,1.6296,1384434601.0
2007-08-22 12:51:00,1.6296,1.6299,1.6294,1.6299,1219100006.0
2007-08-22 12:52:00,1.6299,1.6299,1.6296,1.6297,1580300011.0
2007-08-22 12:53:00,1.6296,1.6304,1.6296,1.6298,1165899982.0
2007-08-22 12:54:00,1.6297,1.6298,1.6297,1.6297,1165899982.0
2007-08-22 12:55:00,1.6299,1.6299,1.6297,1.6299,1214000005.0
2007-08-22 12:56:00,1.6298,1.6299,1.6297,1.6298,1214000005.0
2007-08-22 12:57:00,1.62985,1.6299,1.6296,1.6296,1214000005.0
2007-08-22 12:58:00,1.6296,1.6297,1.62955,1.6297,434399993.0
2007-08-22 12:59:00,1.6297,1.6297,1.6294,1.6295,1030500004.0
2007-08-22 13:00:00,1.6296,1.6296,1.6293,1.6294,656200005.0
2007-08-22 13:01:00,1.6295,1.6296,1.6294,1.6295,656200005.0
2007-08-22 13:02:00,1.62955,1.62965,1.6295,1.6296,656200005.0
2007-08-22 13:03:00,1.6296,1.6296,1.6294,1.6296,1017900003.0
2007-08-22 13:04:00,1.6296,1.6299,1.6295,1.6299,605400003.0
2007-08-22 13:05:00,1.62985,1.62995,1.6298,1.6299,672399999.0
2007-08-22 13:06:00,1.62985,1.6301,1.62985,1.6299,1423999994.0
2007-08-22 13:07:00,1.6301,1.6302,1.6298,1.6298,1572800005.0
2007-08-22 13:08:00,1.6297,1.63015,1.6297,1.6301,1572800005.0
2007-08-22 13:09:00,1.6302,1.6304,1.6301,1.6303,838499997.0
2007-08-22 13:10:00,1.6302,1.6305,1.6302,1.6304,838499997.0
2007-08-22 13:11:00,1.6303,1.6303,1.6302,1.6302,838499997.0
2007-08-22 13:12:00,1.6302,1.6302,1.63,1.6301,1647300006.0
2007-08-22 13:13:00,1.6302,1.6305,1.6302,1.6304,1646299999.0
2007-08-22 13:14:00,1.63035,1.6304,1.6303,1.6304,1646299999.0
2007-08-22 13:15:00,1.6304,1.6304,1.6301,1.6304,1011699997.0
2007-08-22 13:16:00,1.6304,1.6305,1.6299,1.63,458695322.0
2007-08-22 13:17:00,1.63,1.6301,1.6299,1.6299,510599994.0
2007-08-22 13:18:00,1.6299,1.63,1.6299,1.63,1319600013.0
2007-08-22 13:19:00,1.63,1.6302,1.6297,1.6297,1962300009.0
2007-08-22 13:20:00,1.6298,1.6298,1.6297,1.6298,820000008.0
2007-08-22 13:21:00,1.6298,1.63,1.6297,1.63,1451400045.0
2007-08-22 13:22:00,1.6299,1.6299,1.6298,1.6299,1803799988.0
2007-08-22 13:23:00,1.6299,1.6302,1.6298,1.6302,1803799988.0
2007-08-22 13:24:00,1.6303,1.6304,1.6302,1.6303,979499997.0
2007-08-22 13:25:00,1.6302,1.6304,1.6301,1.6303,979499997.0
2007-08-22 13:26:00,1.6302,1.6304,1.6302,1.6304,979499997.0
2007-08-22 13:27:00,1.6305,1.6305,1.6303,1.6303,979499997.0
2007-08-22 13:28:00,1.6303,1.6306,1.6303,1.6306,1644699996.0
2007-08-22 13:29:00,1.6307,1.631,1.6307,1.631,1644699996.0
2007-08-22 13:30:00,1.6312,1.6313,1.6311,1.6312,1644699996.0
2007-08-22 13:31:00,1.6313,1.6313,1.6309,1.6311,1644699996.0
2007-08-22 13:32:00,1.6311,1.6311,1.6309,1.6309,1165000022.0
2007-08-22 13:33:00,1.6309,1.6309,1.6306,1.6307,1824499989.0
2007-08-22 13:34:00,1.6307,1.6307,1.6306,1.6306,503299999.0
2007-08-22 13:35:00,1.6305,1.6308,1.6305,1.6307,2134099937.0
2007-08-22 13:36:00,1.6306,1.6307,1.6305,1.6306,2134099937.0
2007-08-22 13:37:00,1.6306,1.6308,1.6306,1.6307,1480500000.0
2007-08-22 13:38:00,1.6308,1.6309,1.6307,1.6309,498999990.0
2007-08-22 13:39:00,1.6308,1.6309,1.6306,1.6307,1219800002.0
2007-08-22 13:40:00,1.63065,1.6309,1.6306,1.6308,2054999991.0
2007-08-22 13:41:00,1.6308,1.6308,1.6307,1.6307,285000000.0
2007-08-22 13:42:00,1.6307,1.6308,1.6306,1.6306,639900006.0
2007-08-22 13:43:00,1.6308,1.6308,1.6306,1.6308,1114889036.0
2007-08-22 13:44:00,1.6308,1.6309,1.6307,1.6307,2051600006.0
2007-08-22 13:45:00,1.6307,1.63085,1.6306,1.6307,791699997.0
2007-08-22 13:46:00,1.6307,1.6308,1.6306,1.6308,291199994.0
2007-08-22 13:47:00,1.6308,1.6308,1.6306,1.6307,1064900001.0
2007-08-22 13:48:00,1.6307,1.63075,1.6306,1.6307,489300007.0
2007-08-22 13:49:00,1.6307,1.6309,1.6306,1.6308,224800000.0
2007-08-22 13:50:00,1.6307,1.6309,1.6307,1.63075,884299999.0
2007-08-22 13:51:00,1.6308,1.6309,1.6307,1.6308,802200005.0
2007-08-22 13:52:00,1.6308,1.6308,1.6303,1.6303,1131000021.0
2007-08-22 13:53:00,1.6302,1.63055,1.6302,1.6305,1131000021.0
2007-08-22 13:54:00,1.6305,1.6308,1.6305,1.6308,378700010.0
2007-08-22 13:55:00,1.6308,1.6308,1.6306,1.6306,1304649423.0
2007-08-22 13:56:00,1.6306,1.6307,1.6304,1.63065,898199997.0
2007-08-22 13:57:00,1.6306,1.631,1.6306,1.631,659499994.0
2007-08-22 13:58:00,1.631,1.631,1.6308,1.6309,413700002.0
2007-08-22 13:59:00,1.6309,1.6309,1.63075,1.6308,692699994.0
2007-08-22 14:00:00,1.6307,1.6308,1.6307,1.6307,682300006.0
2007-08-22 14:01:00,1.6307,1.6309,1.6304,1.6309,682300006.0
2007-08-22 14:02:00,1.6308,1.631,1.6307,1.6307,1390899972.0
2007-08-22 14:03:00,1.6308,1.6308,1.6307,1.6307,1591699979.0
2007-08-22 14:04:00,1.6308,1.6308,1.6307,1.6307,665900012.0
2007-08-22 14:05:00,1.6307,1.6307,1.6306,1.6307,352300008.0
2007-08-22 14:06:00,1.6307,1.6309,1.6307,1.6308,163800001.0
2007-08-22 14:07:00,1.6308,1.6308,1.6308,1.6308,487000011.0
2007-08-22 14:08:00,1.6308,1.6308,1.6307,1.6308,949499999.0
2007-08-22 14:09:00,1.6308,1.631,1.6308,1.631,646900012.0
2007-08-22 14:10:00,1.631,1.6311,1.6309,1.6309,1304000015.0
2007-08-22 14:11:00,1.6309,1.631,1.6309,1.631,714199998.0
2007-08-22 14:12:00,1.6309,1.6309,1.6307,1.6308,714199998.0
2007-08-22 14:13:00,1.6307,1.6308,1.6307,1.6307,714199998.0
2007-08-22 14:14:00,1.6306,1.6307,1.6304,1.6305,714199998.0
2007-08-22 14:15:00,1.6306,1.6306,1.6304,1.6305,714199998.0
2007-08-22 14:16:00,1.6305,1.6307,1.6304,1.6307,1191300004.0
2007-08-22 14:17:00,1.6308,1.6311,1.6307,1.6311,2136500015.0
2007-08-22 14:18:00,1.6311,1.6314,1.631,1.6313,2136500015.0
2007-08-22 14:19:00,1.6313,1.6313,1.6312,1.6313,1819500004.0
2007-08-22 14:20:00,1.63125,1.6315,1.63125,1.6315,1632299995.0
2007-08-22 14:21:00,1.6315,1.6317,1.6314,1.6315,227200000.0
2007-08-22 14:22:00,1.6314,1.6315,1.6313,1.6313,227200000.0
2007-08-22 14:23:00,1.63125,1.6314,1.63125,1.6313,227200000.0
2007-08-22 14:24:00,1.6313,1.6313,1.6311,1.6313,1138000003.0
2007-08-22 14:25:00,1.6313,1.6313,1.631,1.6311,494299996.0
2007-08-22 14:26:00,1.6311,1.6312,1.6309,1.6312,731800004.0
2007-08-22 14:27:00,1.6311,1.6313,1.6311,1.6312,386000003.0
2007-08-22 14:28:00,1.6313,1.6314,1.6312,1.6313,957899997.0
2007-08-22 14:29:00,1.6313,1.6313,1.6311,1.6312,407599998.0
2007-08-22 14:30:00,1.6311,1.6313,1.6311,1.6312,268300000.0
2007-08-22 14:31:00,1.6312,1.6312,1.6311,1.6311,295299999.0
2007-08-22 14:32:00,1.6311,1.6311,1.6307,1.6307,1362900002.0
2007-08-22 14:33:00,1.6309,1.6309,1.6306,1.6307,2003470550.0
2007-08-22 14:34:00,1.6305,1.6307,1.6304,1.63065,2003470550.0
2007-08-22 14:35:00,1.63065,1.6307,1.6305,1.6306,1688199985.0
2007-08-22 14:36:00,1.6306,1.6306,1.6305,1.6305,1622400004.0
2007-08-22 14:37:00,1.6305,1.6306,1.6305,1.6306,555500006.0
2007-08-22 14:38:00,1.6306,1.63065,1.6306,1.63065,662000002.0
2007-08-22 14:39:00,1.63065,1.63065,1.63055,1.63065,89399999.0
2007-08-22 14:40:00,1.63065,1.6308,1.63045,1.6307,772299999.0
2007-08-22 14:41:00,1.6306,1.6307,1.6306,1.6306,343100001.0
2007-08-22 14:42:00,1.6306,1.6306,1.6305,1.63055,259400001.0
2007-08-22 14:43:00,1.6306,1.63065,1.6306,1.6306,274700003.0
2007-08-22 14:44:00,1.6306,1.6307,1.6305,1.6307,947199996.0
2007-08-22 14:45:00,1.63065,1.6307,1.63065,1.6307,256200007.0
2007-08-22 14:46:00,1.6307,1.6308,1.6307,1.6308,708099992.0
2007-08-22 14:47:00,1.6308,1.63095,1.63065,1.63095,1712799982.0
2007-08-22 14:48:00,1.631,1.6311,1.6309,1.6311,1855600022.0
2007-08-22 14:49:00,1.6312,1.6313,1.6311,1.6312,527700002.0
2007-08-22 14:50:00,1.6311,1.6312,1.6308,1.631,527700002.0
2007-08-22 14:51:00,1.631,1.631,1.6309,1.631,527700002.0
2007-08-22 14:52:00,1.6311,1.6311,1.631,1.631,583699988.0
2007-08-22 14:53:00,1.6309,1.631,1.6309,1.6309,583699988.0
2007-08-22 14:54:00,1.6311,1.6311,1.6309,1.631,421299998.0
2007-08-22 14:55:00,1.6311,1.6311,1.631,1.6311,421299998.0
2007-08-22 14:56:00,1.6311,1.6311,1.631,1.631,421299998.0
2007-08-22 14:57:00,1.631,1.631,1.6308,1.6308,800499995.0
2007-08-22 14:58:00,1.6308,1.6309,1.6308,1.6309,777500005.0
2007-08-22 14:59:00,1.6309,1.6312,1.6308,1.6311,1163899992.0
2007-08-22 15:00:00,1.631,1.6313,1.631,1.6312,616599997.0
2007-08-22 15:01:00,1.6313,1.6313,1.6309,1.631,870700000.0
2007-08-22 15:02:00,1.631,1.6313,1.631,1.6312,1805199995.0
2007-08-22 15:03:00,1.6313,1.63165,1.6311,1.6316,875899997.0
2007-08-22 15:04:00,1.63145,1.63175,1.63135,1.63155,1698699992.0
2007-08-22 15:05:00,1.63155,1.63155,1.6313,1.63135,795999993.0
2007-08-22 15:06:00,1.63135,1.6318,1.63135,1.6315,1737099996.0
2007-08-22 15:07:00,1.6315,1.6316,1.63135,1.6315,410600003.0
2007-08-22 15:08:00,1.6315,1.6316,1.6313,1.6316,708400003.0
2007-08-22 15:09:00,1.6315,1.6318,1.6315,1.6316,919199998.0
2007-08-22 15:10:00,1.6316,1.6316,1.6312,1.63135,919199998.0
2007-08-22 15:11:00,1.6313,1.6314,1.6313,1.6313,228299993.0
2007-08-22 15:12:00,1.6312,1.6313,1.6311,1.6312,646699996.0
2007-08-22 15:13:00,1.63125,1.6314,1.6312,1.6313,646699996.0
2007-08-22 15:14:00,1.6313,1.6314,1.6312,1.6313,924000007.0
2007-08-22 15:15:00,1.6312,1.6314,1.631,1.631,208500000.0
2007-08-22 15:16:00,1.6311,1.6313,1.6311,1.6313,208500000.0
2007-08-22 15:17:00,1.63125,1.63125,1.631,1.6312,1380900005.0
2007-08-22 15:18:00,1.63115,1.6312,1.6311,1.63115,144499999.0
2007-08-22 15:19:00,1.63115,1.63115,1.631,1.6311,154300000.0
2007-08-22 15:20:00,1.63105,1.63105,1.631,1.63105,127900000.0
2007-08-22 15:21:00,1.63105,1.6311,1.6309,1.6309,751499994.0
2007-08-22 15:22:00,1.63095,1.631,1.6309,1.631,76100001.0
2007-08-22 15:23:00,1.6309,1.631,1.6307,1.6308,1475800008.0
2007-08-22 15:24:00,1.6309,1.6309,1.6306,1.6307,1479500012.0
2007-08-22 15:25:00,1.6307,1.6308,1.6307,1.6307,287799999.0
2007-08-22 15:26:00,1.6307,1.63085,1.6305,1.63065,1057169489.0
2007-08-22 15:27:00,1.6306,1.6308,1.6306,1.6308,278665412.0
2007-08-22 15:28:00,1.6308,1.6309,1.6307,1.6309,1084899998.0
2007-08-22 15:29:00,1.6309,1.6309,1.6308,1.63085,927399995.0
2007-08-22 15:30:00,1.6309,1.6313,1.63085,1.63125,793000000.0
2007-08-22 15:31:00,1.63125,1.6316,1.63125,1.6316,1457600011.0
2007-08-22 15:32:00,1.6316,1.6317,1.6315,1.6316,1698500002.0
2007-08-22 15:33:00,1.6314,1.6317,1.6314,1.6316,1671199998.0
2007-08-22 15:34:00,1.6315,1.6319,1.6315,1.6318,1671199998.0
2007-08-22 15:35:00,1.6319,1.6328,1.6319,1.6326,1671199998.0
2007-08-22 15:36:00,1.6324,1.6326,1.6323,1.6325,1671199998.0
2007-08-22 15:37:00,1.6326,1.6327,1.6325,1.6325,1671199998.0
2007-08-22 15:38:00,1.6324,1.6327,1.6324,1.6325,1671199998.0
2007-08-22 15:39:00,1.6325,1.6327,1.6325,1.6325,1671199998.0
2007-08-22 15:40:00,1.6323,1.6326,1.6323,1.6326,750699999.0
2007-08-22 15:41:00,1.6327,1.6327,1.6323,1.6323,750699999.0
2007-08-22 15:42:00,1.6325,1.6326,1.6323,1.6323,750699999.0
2007-08-22 15:43:00,1.6322,1.6322,1.6319,1.632,750699999.0
2007-08-22 15:44:00,1.6321,1.6322,1.6317,1.6321,750699999.0
2007-08-22 15:45:00,1.6321,1.6323,1.632,1.6322,750699999.0
2007-08-22 15:46:00,1.6323,1.6323,1.6321,1.6322,1488199982.0
2007-08-22 15:47:00,1.6321,1.6321,1.6318,1.6321,1488199982.0
2007-08-22 15:48:00,1.632,1.632,1.6317,1.6318,1488199982.0
2007-08-22 15:49:00,1.6317,1.6318,1.6315,1.6318,1488199982.0
2007-08-22 15:50:00,1.6317,1.6318,1.6317,1.6317,1488199982.0
2007-08-22 15:51:00,1.6317,1.6318,1.6316,1.6318,1272100000.0
2007-08-22 15:52:00,1.6318,1.6318,1.6317,1.6318,692200007.0
2007-08-22 15:53:00,1.6317,1.6319,1.6317,1.6318,692200007.0
2007-08-22 15:54:00,1.6318,1.6318,1.6317,1.6317,170699999.0
2007-08-22 15:55:00,1.6317,1.6319,1.6317,1.6318,512999998.0
2007-08-22 15:56:00,1.6318,1.6318,1.6318,1.6318,536299998.0
2007-08-22 15:57:00,1.6318,1.6321,1.6317,1.6318,2040599983.0
2007-08-22 15:58:00,1.6317,1.632,1.6316,1.6318,2040599983.0
2007-08-22 15:59:00,1.6319,1.632,1.6317,1.6319,2040599983.0
2007-08-22 16:00:00,1.632,1.6322,1.632,1.632,1338100001.0
2007-08-22 16:01:00,1.6319,1.6322,1.6319,1.6322,1338100001.0
2007-08-22 16:02:00,1.6321,1.6324,1.6321,1.6324,1338100001.0
2007-08-22 16:03:00,1.6323,1.6325,1.6322,1.6322,1338100001.0
2007-08-22 16:04:00,1.6323,1.6323,1.6319,1.632,816700005.0
2007-08-22 16:05:00,1.6321,1.6322,1.6319,1.6321,816700005.0
2007-08-22 16:06:00,1.6321,1.6324,1.632,1.6324,1945099987.0
2007-08-22 16:07:00,1.6323,1.6327,1.6323,1.6326,1672999988.0
2007-08-22 16:08:00,1.6325,1.6327,1.6325,1.6325,1303599988.0
2007-08-22 16:09:00,1.6325,1.6325,1.6321,1.6324,1303599988.0
2007-08-22 16:10:00,1.6323,1.6325,1.6323,1.6325,1447699994.0
2007-08-22 16:11:00,1.6326,1.6326,1.6323,1.6324,925999996.0
2007-08-22 16:12:00,1.6325,1.6325,1.6324,1.6325,925999996.0
2007-08-22 16:13:00,1.6324,1.6326,1.6324,1.6326,1717699992.0
2007-08-22 16:14:00,1.6326,1.6328,1.6326,1.6327,435199996.0
2007-08-22 16:15:00,1.6328,1.633,1.6327,1.6327,1295600006.0
2007-08-22 16:16:00,1.6327,1.6331,1.6327,1.6328,624299999.0
2007-08-22 16:17:00,1.6328,1.6328,1.6326,1.6328,624299999.0
2007-08-22 16:18:00,1.6326,1.6328,1.6326,1.6327,1553700007.0
2007-08-22 16:19:00,1.6326,1.6327,1.6325,1.6326,1553700007.0
2007-08-22 16:20:00,1.6327,1.6329,1.6325,1.6325,1553700007.0
2007-08-22 16:21:00,1.6324,1.6325,1.6323,1.6325,829000004.0
2007-08-22 16:22:00,1.6325,1.6325,1.6323,1.6324,829000004.0
2007-08-22 16:23:00,1.6324,1.6324,1.6323,1.6323,777899985.0
2007-08-22 16:24:00,1.6323,1.6324,1.6321,1.6322,1028400001.0
2007-08-22 16:25:00,1.6322,1.6323,1.632,1.632,1740799998.0
2007-08-22 16:26:00,1.632,1.6322,1.632,1.6321,857600005.0
2007-08-22 16:27:00,1.632,1.632,1.6318,1.6318,525500000.0
2007-08-22 16:28:00,1.6317,1.6318,1.6316,1.6316,525500000.0
2007-08-22 16:29:00,1.6317,1.6319,1.6317,1.6319,525500000.0
2007-08-22 16:30:00,1.6319,1.6319,1.6316,1.6317,1868700004.0
2007-08-22 16:31:00,1.6315,1.6317,1.6313,1.6313,1952200021.0
2007-08-22 16:32:00,1.6312,1.6314,1.6311,1.6313,1952200021.0
2007-08-22 16:33:00,1.6314,1.6315,1.6312,1.6312,1582799999.0
2007-08-22 16:34:00,1.6312,1.6315,1.6312,1.6314,1492299995.0
2007-08-22 16:35:00,1.6313,1.6313,1.6311,1.6312,2002799988.0
2007-08-22 16:36:00,1.6311,1.6314,1.6311,1.6314,2002799988.0
2007-08-22 16:37:00,1.6315,1.6316,1.6314,1.6315,2002799988.0
2007-08-22 16:38:00,1.6316,1.6316,1.6314,1.6314,1903499996.0
2007-08-22 16:39:00,1.6314,1.6317,1.6314,1.6316,1903499996.0
2007-08-22 16:40:00,1.6316,1.6317,1.6315,1.6316,1782300006.0
2007-08-22 16:41:00,1.6315,1.6318,1.6315,1.6317,1175200001.0
2007-08-22 16:42:00,1.6316,1.6317,1.6315,1.6317,1175200001.0
2007-08-22 16:43:00,1.6318,1.6319,1.6317,1.6318,1175200001.0
2007-08-22 16:44:00,1.6318,1.6318,1.6314,1.6315,1175200001.0
2007-08-22 16:45:00,1.6315,1.6316,1.6314,1.6315,1293500003.0
2007-08-22 16:46:00,1.6315,1.6315,1.6315,1.6315,196000000.0
2007-08-22 16:47:00,1.6315,1.632,1.6315,1.632,1253599991.0
2007-08-22 16:48:00,1.632,1.6321,1.6317,1.6319,1311799996.0
2007-08-22 16:49:00,1.6319,1.6319,1.6315,1.6315,1386499995.0
2007-08-22 16:50:00,1.6315,1.6318,1.6315,1.6317,1386499995.0
2007-08-22 16:51:00,1.6317,1.6318,1.6316,1.6316,829299999.0
2007-08-22 16:52:00,1.6316,1.6317,1.6315,1.6315,1801000018.0
2007-08-22 16:53:00,1.6316,1.6318,1.6315,1.6317,1989200001.0
2007-08-22 16:54:00,1.6317,1.632,1.6317,1.632,1419499999.0
2007-08-22 16:55:00,1.632,1.6321,1.6319,1.632,929500003.0
2007-08-22 16:56:00,1.632,1.632,1.6317,1.63175,1764300018.0
2007-08-22 16:57:00,1.632,1.632,1.6317,1.6318,914600006.0
2007-08-22 16:58:00,1.6317,1.6319,1.6317,1.6319,914600006.0
2007-08-22 16:59:00,1.6319,1.632,1.6317,1.6319,1657600000.0
2007-08-22 17:00:00,1.6318,1.632,1.6318,1.6319,1657600000.0
2007-08-22 17:01:00,1.632,1.632,1.6319,1.632,1657600000.0
2007-08-22 17:02:00,1.632,1.632,1.6317,1.6318,1657600000.0
2007-08-22 17:03:00,1.6317,1.6318,1.6316,1.6316,1494200004.0
2007-08-22 17:04:00,1.6316,1.6317,1.6315,1.6316,1494200004.0
2007-08-22 17:05:00,1.6316,1.6317,1.6313,1.6315,1633900000.0
2007-08-22 17:06:00,1.6315,1.6316,1.63125,1.6313,1581699997.0
2007-08-22 17:07:00,1.63125,1.6313,1.6312,1.6313,1089199998.0
2007-08-22 17:08:00,1.6313,1.6313,1.6311,1.6312,784700003.0
2007-08-22 17:09:00,1.6312,1.6313,1.631,1.6311,1881599982.0
2007-08-22 17:10:00,1.631,1.6312,1.631,1.6311,727200012.0
2007-08-22 17:11:00,1.6311,1.6311,1.631,1.6311,727200012.0
2007-08-22 17:12:00,1.6311,1.6313,1.63105,1.6312,827699999.0
2007-08-22 17:13:00,1.6313,1.6314,1.6312,1.6313,781699997.0
2007-08-22 17:14:00,1.6314,1.6318,1.6313,1.6317,1770899990.0
2007-08-22 17:15:00,1.6318,1.6319,1.6314,1.6314,1770899990.0
2007-08-22 17:16:00,1.6315,1.6317,1.6314,1.6316,1770899990.0
2007-08-22 17:17:00,1.6316,1.6317,1.6315,1.6316,1770899990.0
2007-08-22 17:18:00,1.6319,1.6319,1.6318,1.6319,1671699996.0
2007-08-22 17:19:00,1.6318,1.632,1.6317,1.6319,1671699996.0
2007-08-22 17:20:00,1.6318,1.6322,1.6318,1.6319,1671699996.0
2007-08-22 17:21:00,1.6319,1.632,1.6318,1.632,1671699996.0
2007-08-22 17:22:00,1.6318,1.632,1.6317,1.6318,1576400001.0
2007-08-22 17:23:00,1.6317,1.6321,1.6317,1.6321,1342299991.0
2007-08-22 17:24:00,1.632,1.6321,1.6318,1.6319,1751999998.0
2007-08-22 17:25:00,1.6319,1.632,1.6313,1.6315,1751999998.0
2007-08-22 17:26:00,1.6315,1.6319,1.6314,1.6318,2107399990.0
2007-08-22 17:27:00,1.632,1.6321,1.6317,1.6319,1455699997.0
2007-08-22 17:28:00,1.63175,1.6319,1.6317,1.6318,1455699997.0
2007-08-22 17:29:00,1.6318,1.6319,1.6317,1.6318,336199997.0
2007-08-22 17:30:00,1.6319,1.6319,1.6319,1.6319,336199997.0
2007-08-22 17:31:00,1.632,1.632,1.6317,1.6318,336199997.0
2007-08-22 17:32:00,1.6319,1.6319,1.6318,1.6319,336199997.0
2007-08-22 17:33:00,1.6319,1.6322,1.6319,1.6322,2020333808.0
2007-08-22 17:34:00,1.6323,1.6325,1.6322,1.6325,204200000.0
2007-08-22 17:35:00,1.6326,1.6328,1.6323,1.6325,204200000.0
2007-08-22 17:36:00,1.6325,1.6325,1.6323,1.6324,204200000.0
2007-08-22 17:37:00,1.6324,1.6324,1.6324,1.6324,22400000.0
2007-08-22 17:38:00,1.6324,1.6325,1.6323,1.6323,506799993.0
2007-08-22 17:39:00,1.6326,1.6329,1.6326,1.6328,1754599992.0
2007-08-22 17:40:00,1.6328,1.6329,1.6325,1.6329,1754599992.0
2007-08-22 17:41:00,1.6329,1.6332,1.6329,1.633,1365199991.0
2007-08-22 17:42:00,1.633,1.633,1.6324,1.6326,1698399998.0
2007-08-22 17:43:00,1.6326,1.6327,1.6325,1.63255,1920699984.0
2007-08-22 17:44:00,1.63255,1.6327,1.6324,1.6326,1717999989.0
2007-08-22 17:45:00,1.6327,1.633,1.6327,1.633,2045099968.0
2007-08-22 17:46:00,1.6329,1.633,1.6327,1.6328,2045099968.0
2007-08-22 17:47:00,1.6327,1.6328,1.6326,1.6327,1896299994.0
2007-08-22 17:48:00,1.6327,1.6327,1.6325,1.6326,1896299994.0
2007-08-22 17:49:00,1.6328,1.6329,1.6327,1.6329,1046899991.0
2007-08-22 17:50:00,1.6328,1.6328,1.6327,1.6328,1046899991.0
2007-08-22 17:51:00,1.6328,1.633,1.6327,1.6329,1130900000.0
2007-08-22 17:52:00,1.6329,1.6329,1.6327,1.6328,1748300000.0
2007-08-22 17:53:00,1.6327,1.6328,1.6327,1.6327,929500008.0
2007-08-22 17:54:00,1.6327,1.6327,1.6325,1.6325,929500008.0
2007-08-22 17:55:00,1.6327,1.6327,1.6325,1.6326,1528900000.0
2007-08-22 17:56:00,1.6327,1.6328,1.6325,1.6328,1528900000.0
2007-08-22 17:57:00,1.6327,1.6328,1.6326,1.6326,1528900000.0
2007-08-22 17:58:00,1.6326,1.6327,1.6324,1.63255,1528900000.0
2007-08-22 17:59:00,1.6325,1.6326,1.6325,1.6325,241400003.0
2007-08-22 18:00:00,1.6324,1.6325,1.6323,1.6325,420599994.0
2007-08-22 18:01:00,1.6325,1.6325,1.6324,1.6324,705199998.0
2007-08-22 18:02:00,1.6324,1.6324,1.6322,1.6323,177900003.0
2007-08-22 18:03:00,1.6323,1.6325,1.6323,1.6324,619700006.0
2007-08-22 18:04:00,1.6324,1.6325,1.6323,1.63245,554100001.0
2007-08-22 18:05:00,1.6325,1.6326,1.6325,1.6325,555700000.0
2007-08-22 18:06:00,1.6325,1.6327,1.6325,1.6327,555700000.0
2007-08-22 18:07:00,1.6327,1.633,1.6327,1.633,1190099989.0
2007-08-22 18:08:00,1.633,1.6332,1.633,1.6332,929600002.0
2007-08-22 18:09:00,1.6332,1.6333,1.6331,1.6332,522400013.0
2007-08-22 18:10:00,1.6332,1.6334,1.63315,1.6333,540199998.0
2007-08-22 18:11:00,1.6332,1.6332,1.6327,1.6328,1475599989.0
2007-08-22 18:12:00,1.6328,1.6329,1.6327,1.6328,1475599989.0
2007-08-22 18:13:00,1.6329,1.6329,1.63245,1.6325,1883800013.0
2007-08-22 18:14:00,1.6325,1.6326,1.6324,1.6324,1512499975.0
2007-08-22 18:15:00,1.6324,1.6325,1.6324,1.6324,1512499975.0
2007-08-22 18:16:00,1.6324,1.6325,1.6323,1.6324,1402199968.0
2007-08-22 18:17:00,1.6325,1.6325,1.6324,1.6324,2091199991.0
2007-08-22 18:18:00,1.6324,1.6325,1.6324,1.6324,2091199991.0
2007-08-22 18:19:00,1.6324,1.63255,1.6324,1.6325,532900002.0
2007-08-22 18:20:00,1.6325,1.6325,1.6325,1.6325,93999999.0
2007-08-22 18:21:00,1.6325,1.63255,1.6324,1.6325,1326187406.0
2007-08-22 18:22:00,1.6325,1.6325,1.6323,1.6324,1649499986.0
2007-08-22 18:23:00,1.63235,1.63235,1.6322,1.6323,532500009.0
2007-08-22 18:24:00,1.6322,1.6324,1.6322,1.6324,502699989.0
2007-08-22 18:25:00,1.6324,1.6324,1.6323,1.63235,69400002.0
2007-08-22 18:26:00,1.63225,1.6323,1.6319,1.6321,704099995.0
2007-08-22 18:27:00,1.6321,1.63215,1.63205,1.63205,1716200031.0
2007-08-22 18:28:00,1.63205,1.63215,1.63195,1.632,1420299987.0
2007-08-22 18:29:00,1.63205,1.6321,1.6317,1.63185,1703899997.0
2007-08-22 18:30:00,1.63185,1.6319,1.6318,1.63185,503800007.0
2007-08-22 18:31:00,1.63185,1.6319,1.6317,1.6318,1118700000.0
2007-08-22 18:32:00,1.6318,1.6318,1.6313,1.6314,1475100003.0
2007-08-22 18:33:00,1.6314,1.6316,1.6311,1.63155,770700009.0
2007-08-22 18:34:00,1.63155,1.63155,1.6315,1.6315,310899993.0
2007-08-22 18:35:00,1.6315,1.6316,1.6315,1.6316,541799997.0
2007-08-22 18:36:00,1.6316,1.6316,1.6315,1.6316,39200000.0
2007-08-22 18:37:00,1.6315,1.6315,1.6312,1.63125,577399999.0
2007-08-22 18:38:00,1.63125,1.6314,1.6312,1.6314,1783800007.0
2007-08-22 18:39:00,1.6314,1.6315,1.6313,1.6315,926300000.0
2007-08-22 18:40:00,1.6315,1.6317,1.63145,1.6315,237499998.0
2007-08-22 18:41:00,1.63145,1.6315,1.63115,1.6312,809100001.0
2007-08-22 18:42:00,1.6312,1.63135,1.6312,1.6313,1071399990.0
2007-08-22 18:43:00,1.6313,1.6316,1.6313,1.6316,626499996.0
2007-08-22 18:44:00,1.6316,1.63165,1.6315,1.6315,189700001.0
2007-08-22 18:45:00,1.6316,1.6318,1.6314,1.63165,2129400005.0
2007-08-22 18:46:00,1.63165,1.6318,1.6315,1.6318,779700000.0
2007-08-22 18:47:00,1.6318,1.6318,1.6318,1.6318,25000000.0
2007-08-22 18:48:00,1.6318,1.6321,1.6318,1.632,656999999.0
2007-08-22 18:49:00,1.632,1.6321,1.6319,1.6319,141300000.0
2007-08-22 18:50:00,1.63195,1.63195,1.6317,1.6318,121400001.0
2007-08-22 18:51:00,1.6318,1.6319,1.6317,1.6317,1350699999.0
2007-08-22 18:52:00,1.6317,1.6317,1.6315,1.6315,496700002.0
2007-08-22 18:53:00,1.6315,1.6317,1.6314,1.6315,746300007.0
2007-08-22 18:54:00,1.6317,1.6318,1.6315,1.6315,1050399990.0
2007-08-22 18:55:00,1.6315,1.6318,1.6313,1.6317,1229200010.0
2007-08-22 18:56:00,1.6317,1.6317,1.6314,1.6317,1498400010.0
2007-08-22 18:57:00,1.6318,1.6319,1.6316,1.6318,1717239353.0
2007-08-22 18:58:00,1.6317,1.63185,1.6316,1.6318,1323600003.0
2007-08-22 18:59:00,1.6318,1.6321,1.6318,1.63205,469200000.0
2007-08-22 19:00:00,1.63205,1.63205,1.6317,1.6318,872569901.0
2007-08-22 19:01:00,1.6318,1.6319,1.6317,1.6317,530299997.0
2007-08-22 19:02:00,1.6318,1.6319,1.6317,1.63175,458899993.0
2007-08-22 19:03:00,1.63175,1.63185,1.6316,1.6317,261300002.0
2007-08-22 19:04:00,1.6318,1.63185,1.6317,1.6317,63600000.0
2007-08-22 19:05:00,1.6317,1.6317,1.6315,1.6316,320699999.0
2007-08-22 19:06:00,1.6316,1.6316,1.6314,1.6314,544100000.0
2007-08-22 19:07:00,1.6315,1.6315,1.6314,1.6315,305599998.0
2007-08-22 19:08:00,1.6314,1.6315,1.6314,1.6315,1270199982.0
2007-08-22 19:09:00,1.6314,1.6315,1.6314,1.6315,1270199982.0
2007-08-22 19:10:00,1.6315,1.6315,1.6311,1.6312,1149899994.0
2007-08-22 19:11:00,1.6311,1.6319,1.6311,1.6317,1577599997.0
2007-08-22 19:12:00,1.6318,1.6318,1.6317,1.6318,565600006.0
2007-08-22 19:13:00,1.6318,1.6318,1.63175,1.63175,607100001.0
2007-08-22 19:14:00,1.63175,1.6318,1.6317,1.6317,371899999.0
2007-08-22 19:15:00,1.6317,1.6321,1.6317,1.63205,945999992.0
2007-08-22 19:16:00,1.63205,1.6323,1.6318,1.63185,1562499994.0
2007-08-22 19:17:00,1.6319,1.63195,1.6318,1.6319,223299997.0
2007-08-22 19:18:00,1.6319,1.6319,1.63165,1.6317,961000001.0
2007-08-22 19:19:00,1.63165,1.6318,1.63165,1.6318,807299994.0
2007-08-22 19:20:00,1.6318,1.6318,1.6316,1.6318,569800000.0
2007-08-22 19:21:00,1.6318,1.632,1.6318,1.632,173600000.0
2007-08-22 19:22:00,1.632,1.63215,1.632,1.63215,132800001.0
2007-08-22 19:23:00,1.6323,1.6323,1.6321,1.6322,811800001.0
2007-08-22 19:24:00,1.6321,1.6322,1.632,1.632,811800001.0
2007-08-22 19:25:00,1.632,1.63225,1.632,1.632,977199997.0
2007-08-22 19:26:00,1.632,1.6323,1.632,1.6322,754800002.0
2007-08-22 19:27:00,1.6322,1.6323,1.6321,1.63225,632600006.0
2007-08-22 19:28:00,1.63225,1.6324,1.6322,1.6322,1536300026.0
2007-08-22 19:29:00,1.6322,1.6323,1.6321,1.6321,1344099985.0
2007-08-22 19:30:00,1.6321,1.6322,1.6321,1.6322,311299993.0
2007-08-22 19:31:00,1.6322,1.6323,1.6322,1.6322,229299997.0
2007-08-22 19:32:00,1.6322,1.63225,1.6322,1.6322,1034299977.0
2007-08-22 19:33:00,1.6322,1.6323,1.6322,1.6323,665799988.0
2007-08-22 19:34:00,1.6323,1.6323,1.6323,1.6323,92800000.0
2007-08-22 19:35:00,1.6323,1.6324,1.6322,1.6323,1000700006.0
2007-08-22 19:36:00,1.6324,1.6325,1.6323,1.6324,1319200001.0
2007-08-22 19:37:00,1.6325,1.6325,1.6324,1.6325,261600001.0
2007-08-22 19:38:00,1.6325,1.6328,1.6325,1.6328,454600010.0
2007-08-22 19:39:00,1.6327,1.6329,1.6326,1.6327,1037999996.0
2007-08-22 19:40:00,1.6326,1.6328,1.6326,1.6328,456400001.0
2007-08-22 19:41:00,1.6327,1.6329,1.6325,1.6325,1862000022.0
2007-08-22 19:42:00,1.6325,1.6328,1.6324,1.6327,1846399986.0
2007-08-22 19:43:00,1.6327,1.6327,1.6325,1.6325,360100002.0
2007-08-22 19:44:00,1.6326,1.6326,1.6326,1.6326,195200002.0
2007-08-22 19:45:00,1.6326,1.6327,1.6326,1.6327,257499999.0
2007-08-22 19:46:00,1.6326,1.6328,1.6325,1.6327,329500000.0
2007-08-22 19:47:00,1.6328,1.6331,1.6327,1.633,996300002.0
2007-08-22 19:48:00,1.633,1.6333,1.6328,1.6328,797600000.0
2007-08-22 19:49:00,1.6328,1.6328,1.6326,1.6327,418800000.0
2007-08-22 19:50:00,1.6327,1.6327,1.6325,1.6326,867799994.0
2007-08-22 19:51:00,1.6327,1.6327,1.6325,1.6326,792399999.0
2007-08-22 19:52:00,1.6326,1.6327,1.6326,1.6326,124900000.0
2007-08-22 19:53:00,1.6326,1.63265,1.63255,1.63255,300699996.0
2007-08-22 19:54:00,1.6325,1.63255,1.6323,1.6325,2126899989.0
2007-08-22 19:55:00,1.6325,1.6325,1.6323,1.6325,1021284560.0
2007-08-22 19:56:00,1.6325,1.63275,1.6325,1.63275,680999996.0
2007-08-22 19:57:00,1.6327,1.6329,1.6325,1.6329,877699995.0
2007-08-22 19:58:00,1.6329,1.63305,1.6328,1.63305,350799998.0
2007-08-22 19:59:00,1.63305,1.6333,1.63305,1.6332,272599997.0
2007-08-22 20:00:00,1.6332,1.6334,1.6332,1.6332,450300001.0
2007-08-22 20:01:00,1.6333,1.6333,1.633,1.633,315800000.0
2007-08-22 20:02:00,1.6331,1.63315,1.6329,1.6331,331100000.0
2007-08-22 20:03:00,1.6331,1.6331,1.6329,1.633,1084099990.0
2007-08-22 20:04:00,1.633,1.6331,1.6328,1.6329,269599996.0
2007-08-22 20:05:00,1.6329,1.633,1.6328,1.6329,879500001.0
2007-08-22 20:06:00,1.6329,1.6331,1.6327,1.6327,730899989.0
2007-08-22 20:07:00,1.6327,1.6328,1.6327,1.6327,198600000.0
2007-08-22 20:08:00,1.6327,1.6329,1.6327,1.6328,236800000.0
2007-08-22 20:09:00,1.6329,1.633,1.6327,1.633,717400009.0
2007-08-22 20:10:00,1.633,1.63305,1.6329,1.633,641899985.0
2007-08-22 20:11:00,1.633,1.6331,1.633,1.6331,397299993.0
2007-08-22 20:12:00,1.6331,1.6331,1.633,1.633,239399993.0
2007-08-22 20:13:00,1.633,1.63315,1.633,1.63305,187900000.0
2007-08-22 20:14:00,1.63305,1.63305,1.6329,1.6329,94300000.0
2007-08-22 20:15:00,1.6329,1.6329,1.6326,1.63265,952100002.0
2007-08-22 20:16:00,1.6326,1.6328,1.6326,1.63275,615500006.0
2007-08-22 20:17:00,1.6328,1.6329,1.6328,1.6329,206900001.0
2007-08-22 20:18:00,1.6329,1.6331,1.6329,1.633,799100012.0
2007-08-22 20:19:00,1.633,1.6331,1.63295,1.633,482499993.0
2007-08-22 20:20:00,1.633,1.6331,1.633,1.6331,837900003.0
2007-08-22 20:21:00,1.6331,1.6331,1.633,1.633,398500012.0
2007-08-22 20:22:00,1.633,1.6332,1.6329,1.6331,655000004.0
2007-08-22 20:23:00,1.6331,1.6331,1.6327,1.6328,329556105.0
2007-08-22 20:24:00,1.6328,1.6328,1.63265,1.6327,1097100005.0
2007-08-22 20:25:00,1.6327,1.6327,1.63255,1.6326,447000002.0
2007-08-22 20:26:00,1.63255,1.6327,1.6325,1.6327,606899994.0
2007-08-22 20:27:00,1.6327,1.6327,1.6325,1.6326,194900001.0
2007-08-22 20:28:00,1.6326,1.6326,1.6324,1.6326,165200000.0
2007-08-22 20:29:00,1.6325,1.6325,1.6324,1.6325,608000002.0
2007-08-22 20:30:00,1.6326,1.6327,1.6326,1.6327,517899996.0
2007-08-22 20:31:00,1.6327,1.6328,1.6326,1.6327,963400004.0
2007-08-22 20:32:00,1.6327,1.6327,1.6325,1.6326,657000000.0
2007-08-22 20:33:00,1.6326,1.63275,1.6326,1.63275,587899994.0
2007-08-22 20:34:00,1.63275,1.6328,1.6326,1.6327,267999998.0
2007-08-22 20:35:00,1.6327,1.6327,1.6322,1.6323,559999995.0
2007-08-22 20:36:00,1.6323,1.6324,1.6322,1.6324,498600001.0
2007-08-22 20:37:00,1.6323,1.6323,1.6322,1.6323,204000001.0
2007-08-22 20:38:00,1.6323,1.6325,1.6323,1.6323,846899996.0
2007-08-22 20:39:00,1.6325,1.6325,1.6323,1.6324,471300001.0
2007-08-22 20:40:00,1.6324,1.6324,1.6323,1.6324,69600000.0
2007-08-22 20:41:00,1.6325,1.6329,1.6324,1.6329,1497500003.0
2007-08-22 20:42:00,1.6329,1.633,1.6327,1.6328,1497500003.0
2007-08-22 20:43:00,1.6328,1.633,1.6328,1.63295,179400000.0
2007-08-22 20:44:00,1.63295,1.63295,1.6327,1.6327,378900004.0
2007-08-22 20:45:00,1.6327,1.6328,1.6326,1.63275,376000005.0
2007-08-22 20:46:00,1.63275,1.63275,1.6326,1.6326,70099999.0
2007-08-22 20:47:00,1.6326,1.6327,1.6326,1.6327,1417900004.0
2007-08-22 20:48:00,1.6327,1.6327,1.6325,1.6325,662499997.0
2007-08-22 20:49:00,1.6325,1.63255,1.63235,1.63255,510000005.0
2007-08-22 20:50:00,1.6325,1.63265,1.6325,1.6326,114500000.0
2007-08-22 20:51:00,1.6326,1.6332,1.6326,1.6331,938799988.0
2007-08-22 20:52:00,1.6331,1.6332,1.6329,1.633,1999799994.0
2007-08-22 20:53:00,1.633,1.63315,1.6329,1.6331,1293699994.0
2007-08-22 20:54:00,1.6331,1.6332,1.6331,1.6332,1698500016.0
2007-08-22 20:55:00,1.63315,1.6335,1.6331,1.6335,1022500001.0
2007-08-22 20:56:00,1.6335,1.6335,1.6333,1.63345,817200004.0
2007-08-22 20:57:00,1.6336,1.6336,1.6334,1.6335,820200007.0
2007-08-22 20:58:00,1.6335,1.6336,1.6335,1.6335,729500005.0
2007-08-22 20:59:00,1.6334,1.6336,1.6334,1.6336,1544900012.0
2007-08-22 21:00:00,1.6338,1.6338,1.6334,1.6336,1544900012.0
2007-08-22 21:01:00,1.6336,1.63365,1.6334,1.6334,1544900012.0
2007-08-22 21:02:00,1.6334,1.6336,1.6334,1.6335,1976200015.0
2007-08-22 21:03:00,1.6336,1.6337,1.6335,1.6336,539199998.0
2007-08-22 21:04:00,1.6336,1.6337,1.6335,1.6336,919999994.0
2007-08-22 21:05:00,1.6337,1.6337,1.6335,1.6336,912900012.0
2007-08-22 21:06:00,1.6335,1.6337,1.6335,1.6335,97300000.0
2007-08-22 21:07:00,1.6335,1.6337,1.6335,1.6337,58300000.0
2007-08-22 21:08:00,1.6335,1.6336,1.63305,1.6332,339867317.0
2007-08-22 21:09:00,1.6332,1.6334,1.6329,1.6332,1461699995.0
2007-08-22 21:10:00,1.6332,1.6334,1.6331,1.6331,1576900006.0
2007-08-22 21:11:00,1.6331,1.6332,1.6331,1.6331,1576900006.0
2007-08-22 21:12:00,1.6331,1.6332,1.633,1.6332,1859100001.0
2007-08-22 21:13:00,1.6332,1.6332,1.6331,1.6331,903100002.0
2007-08-22 21:14:00,1.6331,1.6331,1.633,1.6331,1243399986.0
2007-08-22 21:15:00,1.6331,1.6331,1.6329,1.6329,315000002.0
2007-08-22 21:16:00,1.6329,1.633,1.6329,1.63295,596399996.0
2007-08-22 21:17:00,1.63295,1.6331,1.6329,1.6331,1269399995.0
2007-08-22 21:18:00,1.6331,1.6334,1.6331,1.63335,1343400019.0
2007-08-22 21:19:00,1.63335,1.6335,1.6333,1.6334,877799999.0
2007-08-22 21:20:00,1.6336,1.6338,1.6335,1.6337,1593899999.0
2007-08-22 21:21:00,1.6337,1.634,1.6336,1.634,1593899999.0
2007-08-22 21:22:00,1.634,1.634,1.6337,1.6338,661999999.0
2007-08-22 21:23:00,1.6338,1.63385,1.6335,1.6338,950199998.0
2007-08-22 21:24:00,1.6337,1.6339,1.6336,1.6338,539599997.0
2007-08-22 21:25:00,1.6338,1.6338,1.6336,1.6336,579300002.0
2007-08-22 21:26:00,1.6337,1.6338,1.6336,1.63365,438700003.0
2007-08-22 21:27:00,1.63365,1.6337,1.6335,1.6336,374600005.0
2007-08-22 21:28:00,1.6336,1.63375,1.6335,1.6336,887599999.0
2007-08-22 21:29:00,1.6336,1.6338,1.6336,1.6337,934400002.0
2007-08-22 21:30:00,1.6337,1.6339,1.6337,1.6338,342200000.0
2007-08-22 21:31:00,1.6338,1.6338,1.6336,1.6336,174800001.0
2007-08-22 21:32:00,1.6336,1.6338,1.6335,1.6338,777500009.0
2007-08-22 21:33:00,1.6338,1.6338,1.6337,1.6337,92800001.0
2007-08-22 21:34:00,1.6337,1.6339,1.6337,1.63385,330199998.0
2007-08-22 21:35:00,1.63385,1.63385,1.6336,1.6337,722200004.0
2007-08-22 21:36:00,1.6339,1.6339,1.6336,1.6336,418100001.0
2007-08-22 21:37:00,1.6335,1.6338,1.6334,1.63365,292599996.0
2007-08-22 21:38:00,1.6337,1.6338,1.63355,1.63365,445599994.0
2007-08-22 21:39:00,1.63365,1.6338,1.6336,1.6336,1129499998.0
2007-08-22 21:40:00,1.6336,1.6338,1.6336,1.6338,283499995.0
2007-08-22 21:41:00,1.6336,1.6337,1.6335,1.6336,368699995.0
2007-08-22 21:42:00,1.6336,1.6337,1.6335,1.6336,741700001.0
2007-08-22 21:43:00,1.6337,1.6338,1.6335,1.6337,928599993.0
2007-08-22 21:44:00,1.6337,1.6337,1.6337,1.6337,83000000.0
2007-08-22 21:45:00,1.6337,1.6337,1.6336,1.6337,496999998.0
2007-08-22 21:46:00,1.6337,1.6337,1.6335,1.6337,475599999.0
2007-08-22 21:47:00,1.6337,1.6337,1.63345,1.6335,953100006.0
2007-08-22 21:48:00,1.6336,1.6337,1.6336,1.6337,90299999.0
2007-08-22 21:49:00,1.6335,1.6336,1.6335,1.6336,88699999.0
2007-08-22 21:50:00,1.6337,1.6337,1.6336,1.6336,668099987.0
2007-08-22 21:51:00,1.6337,1.6337,1.6335,1.6335,924900014.0
2007-08-22 21:52:00,1.6335,1.6336,1.6333,1.6334,1941899998.0
2007-08-22 21:53:00,1.6334,1.6334,1.6331,1.6331,1687900003.0
2007-08-22 21:54:00,1.6332,1.6332,1.633,1.63315,1018899997.0
2007-08-22 21:55:00,1.63315,1.6332,1.63295,1.6332,520300001.0
2007-08-22 21:56:00,1.6332,1.6333,1.6331,1.6333,1019600002.0
2007-08-22 21:57:00,1.6333,1.6333,1.6333,1.6333,723799994.0
2007-08-22 21:58:00,1.6334,1.6335,1.6333,1.6333,766100002.0
2007-08-22 21:59:00,1.6334,1.6334,1.63325,1.6333,1221900000.0
2007-08-22 22:00:00,1.6333,1.6334,1.6333,1.6333,179100000.0
2007-08-22 22:01:00,1.6333,1.6335,1.6329,1.6333,1518700002.0
2007-08-22 22:02:00,1.6333,1.6334,1.6333,1.6333,108500002.0
2007-08-22 22:03:00,1.63335,1.63335,1.6331,1.6333,1524000002.0
2007-08-22 22:04:00,1.6332,1.6332,1.6331,1.6332,488000000.0
2007-08-22 22:05:00,1.6331,1.6332,1.633,1.6332,692399994.0
2007-08-22 22:06:00,1.6332,1.6332,1.6331,1.6331,140300000.0
2007-08-22 22:07:00,1.6331,1.6331,1.6331,1.6331,86400000.0
2007-08-22 22:08:00,1.63241,1.63284,1.63241,1.63283,61600000.0
2007-08-22 22:09:00,1.6331,1.6331,1.6331,1.6331,28800000.0
2007-08-22 22:10:00,1.6331,1.6332,1.6331,1.6332,196300000.0
2007-08-22 22:11:00,1.6332,1.6332,1.6332,1.6332,28800000.0
2007-08-22 22:12:00,1.6332,1.6332,1.6332,1.6332,68000000.0
2007-08-22 22:13:00,1.6333,1.6334,1.6333,1.6333,100800000.0
2007-08-22 22:14:00,1.6333,1.6336,1.6333,1.6336,261399999.0
2007-08-22 22:15:00,1.6336,1.6338,1.6336,1.6337,415200001.0
2007-08-22 22:16:00,1.6337,1.63375,1.6335,1.6337,523900000.0
2007-08-22 22:17:00,1.6337,1.6338,1.6333,1.6333,897599997.0
2007-08-22 22:18:00,1.6333,1.6336,1.6333,1.6335,409900003.0
2007-08-22 22:19:00,1.6335,1.6335,1.6332,1.6333,332799999.0
2007-08-22 22:20:00,1.6333,1.6335,1.6332,1.6334,340400002.0
2007-08-22 22:21:00,1.6334,1.6336,1.6334,1.6336,208000000.0
2007-08-22 22:22:00,1.6336,1.6336,1.6334,1.6335,130400000.0
2007-08-22 22:23:00,1.6336,1.63375,1.6335,1.6336,365399995.0
2007-08-22 22:24:00,1.6336,1.6337,1.6336,1.6337,238399994.0
2007-08-22 22:25:00,1.6337,1.6338,1.6337,1.6338,409600004.0
2007-08-22 22:26:00,1.6338,1.6339,1.6337,1.6337,241300000.0
2007-08-22 22:27:00,1.6338,1.63405,1.6338,1.63405,212799999.0
2007-08-22 22:28:00,1.63405,1.63405,1.634,1.63405,55700000.0
2007-08-22 22:29:00,1.63405,1.63405,1.6339,1.6339,100100000.0
2007-08-22 22:30:00,1.6339,1.634,1.6338,1.634,1155499991.0
2007-08-22 22:31:00,1.63395,1.634,1.63365,1.6337,520800001.0
2007-08-22 22:32:00,1.6338,1.6339,1.6336,1.6337,969599999.0
2007-08-22 22:33:00,1.6337,1.6339,1.63365,1.6338,319500003.0
2007-08-22 22:34:00,1.6338,1.6339,1.63375,1.63385,331900005.0
2007-08-22 22:35:00,1.6339,1.6339,1.6337,1.6338,677200004.0
2007-08-22 22:36:00,1.6338,1.634,1.6336,1.634,637700000.0
2007-08-22 22:37:00,1.634,1.634,1.6339,1.634,363900001.0
2007-08-22 22:38:00,1.634,1.634,1.6338,1.6338,128799998.0
2007-08-22 22:39:00,1.6338,1.6338,1.6337,1.6338,290400003.0
2007-08-22 22:40:00,1.6338,1.63405,1.6338,1.63405,463999994.0
2007-08-22 22:41:00,1.634,1.63405,1.6337,1.6337,373300001.0
2007-08-22 22:42:00,1.6337,1.634,1.6337,1.634,618600000.0
2007-08-22 22:43:00,1.634,1.634,1.6338,1.6338,844399996.0
2007-08-22 22:44:00,1.6338,1.6339,1.6337,1.6339,1420400004.0
2007-08-22 22:45:00,1.6339,1.634,1.6339,1.634,374599994.0
2007-08-22 22:46:00,1.634,1.634,1.6339,1.6339,384531509.0
2007-08-22 22:47:00,1.6339,1.634,1.6339,1.634,622799985.0
2007-08-22 22:48:00,1.634,1.634,1.6339,1.6339,171999999.0
2007-08-22 22:49:00,1.6339,1.634,1.6339,1.634,122399999.0
2007-08-22 22:50:00,1.634,1.634,1.6339,1.6339,129699999.0
2007-08-22 22:51:00,1.6339,1.634,1.6339,1.6339,194500002.0
2007-08-22 22:52:00,1.634,1.634,1.634,1.634,151399999.0
2007-08-22 22:53:00,1.634,1.6341,1.634,1.6341,105700000.0
2007-08-22 22:54:00,1.6341,1.6341,1.6337,1.6339,457399999.0
2007-08-22 22:55:00,1.6337,1.6338,1.6337,1.6338,374899999.0
2007-08-22 22:56:00,1.6338,1.6338,1.6338,1.6338,290600000.0
2007-08-22 22:57:00,1.6338,1.6339,1.6336,1.6336,339899999.0
2007-08-22 22:58:00,1.6335,1.6338,1.6335,1.6338,170199998.0
2007-08-22 22:59:00,1.6338,1.6339,1.6337,1.63375,128500000.0
2007-08-22 23:00:00,1.6337,1.6339,1.6336,1.6337,237500000.0
2007-08-22 23:01:00,1.6337,1.6339,1.6337,1.6338,135600000.0
2007-08-22 23:02:00,1.6339,1.6339,1.6335,1.6337,330599994.0
2007-08-22 23:03:00,1.6337,1.6337,1.6336,1.6336,664099996.0
2007-08-22 23:04:00,1.6337,1.6337,1.6336,1.6337,401000002.0
2007-08-22 23:05:00,1.6337,1.6337,1.6336,1.6336,415499999.0
2007-08-22 23:06:00,1.6336,1.6339,1.6336,1.6339,339599993.0
2007-08-22 23:07:00,1.6339,1.634,1.6339,1.6339,265700003.0
2007-08-22 23:08:00,1.63395,1.6341,1.63395,1.6341,199600000.0
2007-08-22 23:09:00,1.6341,1.6342,1.634,1.6341,693200000.0
2007-08-22 23:10:00,1.6341,1.6343,1.6341,1.6343,301600000.0
2007-08-22 23:11:00,1.6343,1.6343,1.6341,1.6341,275100001.0
2007-08-22 23:12:00,1.6342,1.6342,1.6341,1.6341,127899999.0
2007-08-22 23:13:00,1.6341,1.6344,1.6341,1.6343,818999994.0
2007-08-22 23:14:00,1.6343,1.6343,1.6342,1.6343,159400001.0
2007-08-22 23:15:00,1.6343,1.6343,1.6342,1.63425,645599999.0
2007-08-22 23:16:00,1.63425,1.63425,1.6342,1.6342,169100002.0
2007-08-22 23:17:00,1.6342,1.6342,1.6342,1.6342,92700000.0
2007-08-22 23:18:00,1.6342,1.6343,1.6342,1.6342,200900000.0
2007-08-22 23:19:00,1.6342,1.6342,1.6342,1.6342,76800001.0
2007-08-22 23:20:00,1.6342,1.6342,1.6342,1.6342,185599993.0
2007-08-22 23:21:00,1.6342,1.6342,1.6342,1.6342,260799997.0
2007-08-22 23:22:00,1.6342,1.6342,1.6342,1.6342,179700000.0
2007-08-22 23:23:00,1.6342,1.6342,1.6342,1.6342,107600001.0
2007-08-22 23:24:00,1.6342,1.6342,1.6341,1.63415,389600004.0
2007-08-22 23:25:00,1.63415,1.6343,1.63415,1.6342,382199993.0
2007-08-22 23:26:00,1.6342,1.6343,1.6342,1.6343,176400000.0
2007-08-22 23:27:00,1.6342,1.6342,1.6342,1.6342,71799999.0
2007-08-22 23:28:00,1.6343,1.6343,1.6342,1.6343,82999998.0
2007-08-22 23:29:00,1.6343,1.6343,1.6341,1.6342,491000004.0
2007-08-22 23:30:00,1.6341,1.6343,1.6341,1.6342,523800002.0
2007-08-22 23:31:00,1.6342,1.6342,1.6341,1.6341,99100000.0
2007-08-22 23:32:00,1.6341,1.6341,1.6341,1.6341,404999997.0
2007-08-22 23:33:00,1.63361,1.63381,1.63314,1.63378,866700037.0
2007-08-22 23:34:00,1.6341,1.6341,1.6341,1.6341,351700002.0
2007-08-22 23:35:00,1.6341,1.6343,1.6341,1.6342,773700002.0
2007-08-22 23:36:00,1.6342,1.6342,1.6341,1.6342,193700004.0
2007-08-22 23:37:00,1.6343,1.6343,1.6342,1.6343,776599997.0
2007-08-22 23:38:00,1.6343,1.6343,1.6339,1.634,879099996.0
2007-08-22 23:39:00,1.634,1.6341,1.63395,1.6341,571800000.0
2007-08-22 23:40:00,1.6341,1.63435,1.6341,1.6342,237600000.0
2007-08-22 23:41:00,1.6342,1.6342,1.6342,1.6342,182899999.0
2007-08-22 23:42:00,1.6342,1.6342,1.6342,1.6342,115499999.0
2007-08-22 23:43:00,1.6342,1.6342,1.634,1.6341,381399997.0
2007-08-22 23:44:00,1.6341,1.6342,1.6338,1.634,434799996.0
2007-08-22 23:45:00,1.634,1.6341,1.634,1.63405,98100000.0
2007-08-22 23:46:00,1.63365,1.63385,1.63359,1.6338,316300012.0
2007-08-22 23:47:00,1.6341,1.6341,1.6341,1.6341,19200000.0
2007-08-22 23:48:00,1.63357,1.63401,1.63357,1.63401,265500002.0
2007-08-22 23:49:00,1.6341,1.6341,1.6341,1.6341,9600000.0
2007-08-22 23:50:00,1.6341,1.6341,1.6341,1.6341,97600000.0
2007-08-22 23:51:00,1.6341,1.6343,1.6341,1.6342,463399998.0
2007-08-22 23:52:00,1.6343,1.6343,1.63425,1.63425,90500000.0
2007-08-22 23:53:00,1.6343,1.6344,1.6341,1.6342,494199998.0
2007-08-22 23:54:00,1.6342,1.6342,1.63415,1.63415,150700001.0
2007-08-22 23:55:00,1.6342,1.6342,1.6342,1.6342,403500000.0
2007-08-22 23:56:00,1.6342,1.6342,1.6341,1.6341,354400001.0
2007-08-22 23:57:00,1.6342,1.6343,1.6341,1.6343,305000004.0
2007-08-22 23:58:00,1.6343,1.6343,1.6342,1.6342,81600000.0
2007-08-22 23:59:00,1.6342,1.6344,1.6342,1.6344,358699999.0
2007-08-23 00:00:00,1.6344,1.63445,1.6341,1.6344,1077100011.0
2007-08-23 00:01:00,1.6344,1.6344,1.6342,1.6343,925700024.0
2007-08-23 00:02:00,1.6344,1.6344,1.6342,1.6343,629700010.0
2007-08-23 00:03:00,1.6343,1.6343,1.6343,1.6343,38400000.0
2007-08-23 00:04:00,1.6343,1.6344,1.6342,1.63435,371099995.0
2007-08-23 00:05:00,1.63435,1.6344,1.63435,1.6344,67800000.0
2007-08-23 00:06:00,1.6344,1.6345,1.6343,1.63445,339499992.0
2007-08-23 00:07:00,1.6345,1.6345,1.6345,1.6345,76800000.0
2007-08-23 00:08:00,1.6345,1.6345,1.6344,1.6344,78400000.0
2007-08-23 00:09:00,1.6344,1.63445,1.6344,1.6344,360200000.0
2007-08-23 00:10:00,1.6344,1.6345,1.6344,1.63445,71900001.0
2007-08-23 00:11:00,1.6345,1.6345,1.6344,1.6344,77100000.0
2007-08-23 00:12:00,1.6343,1.6345,1.6343,1.63445,140199999.0
2007-08-23 00:13:00,1.63445,1.6345,1.6341,1.6341,628200004.0
2007-08-23 00:14:00,1.6342,1.6345,1.6342,1.6345,314700001.0
2007-08-23 00:15:00,1.6345,1.6346,1.6344,1.6344,628800000.0
2007-08-23 00:16:00,1.6344,1.6345,1.6344,1.6345,539699985.0
2007-08-23 00:17:00,1.6345,1.63455,1.6344,1.6344,503599994.0
2007-08-23 00:18:00,1.6344,1.6345,1.6343,1.6344,726200000.0
2007-08-23 00:19:00,1.6344,1.6344,1.6344,1.6344,236299989.0
2007-08-23 00:20:00,1.6344,1.6344,1.6344,1.6344,145799994.0
2007-08-23 00:21:00,1.6344,1.63445,1.6343,1.6344,450500001.0
2007-08-23 00:22:00,1.6344,1.6344,1.6344,1.6344,348499999.0
2007-08-23 00:23:00,1.6344,1.6344,1.6343,1.6344,677300002.0
2007-08-23 00:24:00,1.6344,1.63445,1.6344,1.6344,61300000.0
2007-08-23 00:25:00,1.6344,1.6345,1.6344,1.6344,395400001.0
2007-08-23 00:26:00,1.6344,1.6345,1.63435,1.63435,298399998.0
2007-08-23 00:27:00,1.63435,1.6346,1.6343,1.6346,1450499998.0
2007-08-23 00:28:00,1.6346,1.6347,1.6344,1.6345,1158799997.0
2007-08-23 00:29:00,1.6345,1.6346,1.6344,1.63445,697999994.0
2007-08-23 00:30:00,1.6345,1.6345,1.6345,1.6345,214800000.0
2007-08-23 00:31:00,1.6345,1.6345,1.6345,1.6345,9600000.0
2007-08-23 00:32:00,1.6345,1.6345,1.6344,1.6344,482699998.0
2007-08-23 00:33:00,1.63445,1.63445,1.6343,1.6344,898499981.0
2007-08-23 00:34:00,1.6344,1.6344,1.6343,1.6343,148799999.0
2007-08-23 00:35:00,1.6343,1.6345,1.6343,1.6345,429700002.0
2007-08-23 00:36:00,1.6345,1.6346,1.63445,1.6345,542000005.0
2007-08-23 00:37:00,1.6345,1.6345,1.6344,1.6345,194500000.0
2007-08-23 00:38:00,1.6345,1.6345,1.63445,1.63445,285900000.0
2007-08-23 00:39:00,1.6345,1.6345,1.6344,1.6344,239499997.0
2007-08-23 00:40:00,1.6344,1.6344,1.6344,1.6344,149200001.0
2007-08-23 00:41:00,1.6344,1.6345,1.6344,1.6344,520100007.0
2007-08-23 00:42:00,1.6344,1.6345,1.6344,1.6345,126800000.0
2007-08-23 00:43:00,1.6345,1.6346,1.6345,1.6346,273599994.0
2007-08-23 00:44:00,1.6346,1.6346,1.6346,1.6346,113099998.0
2007-08-23 00:45:00,1.6346,1.6346,1.6346,1.6346,113099998.0
2007-08-23 00:46:00,1.6346,1.6346,1.6346,1.6346,173399998.0
2007-08-23 00:47:00,1.6346,1.6348,1.6345,1.6346,471200000.0
2007-08-23 00:48:00,1.6345,1.6347,1.6345,1.6347,455000000.0
2007-08-23 00:49:00,1.6348,1.6348,1.6346,1.6346,1004400001.0
2007-08-23 00:50:00,1.6346,1.63475,1.6346,1.6347,454199999.0
2007-08-23 00:51:00,1.6347,1.6347,1.6346,1.6346,479400004.0
2007-08-23 00:52:00,1.6346,1.6347,1.6345,1.6345,333500000.0
2007-08-23 00:53:00,1.6345,1.6347,1.63445,1.6345,772299997.0
2007-08-23 00:54:00,1.6345,1.63455,1.6345,1.63455,523900001.0
2007-08-23 00:55:00,1.63455,1.6346,1.6344,1.6346,202500000.0
2007-08-23 00:56:00,1.63455,1.6346,1.63455,1.6346,408999998.0
2007-08-23 00:57:00,1.6346,1.6346,1.63455,1.63455,136400000.0
2007-08-23 00:58:00,1.63455,1.6346,1.6345,1.6346,109700000.0
2007-08-23 00:59:00,1.6346,1.6346,1.6345,1.6345,28800000.0
2007-08-23 01:00:00,1.6345,1.6345,1.6343,1.6344,436199999.0
2007-08-23 01:01:00,1.6344,1.6344,1.6342,1.6344,639000004.0
2007-08-23 01:02:00,1.63435,1.6345,1.6343,1.6345,850500000.0
2007-08-23 01:03:00,1.6345,1.6345,1.6344,1.6345,218299998.0
2007-08-23 01:04:00,1.6345,1.6345,1.6343,1.6344,621000003.0
2007-08-23 01:05:00,1.6345,1.6345,1.6343,1.6344,711499995.0
2007-08-23 01:06:00,1.6344,1.6345,1.6344,1.6344,425499991.0
2007-08-23 01:07:00,1.6344,1.6344,1.6343,1.6343,380099998.0
2007-08-23 01:08:00,1.6343,1.6344,1.6343,1.6344,514400000.0
2007-08-23 01:09:00,1.6344,1.6345,1.6343,1.6344,774599988.0
2007-08-23 01:10:00,1.6346,1.6346,1.6343,1.6343,547900000.0
2007-08-23 01:11:00,1.6343,1.6344,1.63425,1.63425,355799999.0
2007-08-23 01:12:00,1.6344,1.6345,1.6342,1.6344,1805500001.0
2007-08-23 01:13:00,1.6344,1.6344,1.63415,1.63415,1306999985.0
2007-08-23 01:14:00,1.6342,1.6344,1.6342,1.6344,582199999.0
2007-08-23 01:15:00,1.6344,1.6345,1.6343,1.6344,456800002.0
2007-08-23 01:16:00,1.6343,1.6345,1.6342,1.6344,1219199985.0
2007-08-23 01:17:00,1.6344,1.6345,1.6342,1.6344,1182099995.0
2007-08-23 01:18:00,1.6344,1.6344,1.6344,1.6344,203200000.0
2007-08-23 01:19:00,1.6344,1.6345,1.63425,1.6344,584499998.0
2007-08-23 01:20:00,1.6344,1.6346,1.6342,1.63445,814500002.0
2007-08-23 01:21:00,1.6345,1.6346,1.63435,1.6344,656299992.0
2007-08-23 01:22:00,1.6344,1.6345,1.6344,1.6345,308200000.0
2007-08-23 01:23:00,1.6345,1.6345,1.63435,1.63435,134200000.0
2007-08-23 01:24:00,1.6344,1.63445,1.63435,1.6344,322600000.0
2007-08-23 01:25:00,1.6344,1.6345,1.6344,1.6344,396800000.0
2007-08-23 01:26:00,1.6345,1.63465,1.63445,1.6345,285800000.0
2007-08-23 01:27:00,1.6345,1.6345,1.6343,1.6344,665800010.0
2007-08-23 01:28:00,1.6344,1.6345,1.6343,1.6345,665800010.0
2007-08-23 01:29:00,1.6345,1.6345,1.6345,1.6345,90400000.0
2007-08-23 01:30:00,1.6345,1.6345,1.6345,1.6345,211200000.0
2007-08-23 01:31:00,1.63445,1.63445,1.63384,1.63384,41400001.0
2007-08-23 01:32:00,1.6345,1.6345,1.6343,1.6344,947599992.0
2007-08-23 01:33:00,1.6344,1.6345,1.6342,1.6342,587099997.0
2007-08-23 01:34:00,1.6342,1.6343,1.6341,1.6342,1351599964.0
2007-08-23 01:35:00,1.6342,1.6342,1.6341,1.6341,1542800007.0
2007-08-23 01:36:00,1.6341,1.6344,1.6341,1.6341,1046400000.0
2007-08-23 01:37:00,1.6341,1.6343,1.6341,1.6342,730900015.0
2007-08-23 01:38:00,1.6343,1.6343,1.6342,1.6342,293200000.0
2007-08-23 01:39:00,1.6342,1.6343,1.6342,1.6342,407399994.0
2007-08-23 01:40:00,1.6343,1.6343,1.6343,1.6343,124800000.0
2007-08-23 01:41:00,1.6343,1.6346,1.6343,1.6346,135199999.0
2007-08-23 01:42:00,1.6346,1.6346,1.6343,1.6343,669299997.0
2007-08-23 01:43:00,1.63419,1.63419,1.63381,1.63414,373400016.0
2007-08-23 01:44:00,1.63382,1.63405,1.63359,1.63405,203100009.0
2007-08-23 01:45:00,1.6343,1.6343,1.6342,1.6342,379399998.0
2007-08-23 01:46:00,1.6342,1.6343,1.6341,1.6342,419499996.0
2007-08-23 01:47:00,1.6342,1.6344,1.6341,1.6344,554900000.0
2007-08-23 01:48:00,1.6344,1.6345,1.6344,1.6344,380899999.0
2007-08-23 01:49:00,1.6344,1.6346,1.6344,1.6344,696300000.0
2007-08-23 01:50:00,1.6344,1.6344,1.6342,1.6343,814499994.0
2007-08-23 01:51:00,1.6343,1.6343,1.63415,1.6343,246399999.0
2007-08-23 01:52:00,1.6343,1.6344,1.6342,1.6343,448999990.0
2007-08-23 01:53:00,1.6343,1.6345,1.634,1.6342,361000001.0
2007-08-23 01:54:00,1.6342,1.6343,1.6342,1.6343,163200000.0
2007-08-23 01:55:00,1.6343,1.6343,1.6342,1.6342,206299992.0
2007-08-23 01:56:00,1.6343,1.6344,1.6343,1.6344,232000000.0
2007-08-23 01:57:00,1.6344,1.6344,1.6343,1.6343,240499999.0
2007-08-23 01:58:00,1.63412,1.63415,1.63367,1.63415,117400000.0
2007-08-23 01:59:00,1.6343,1.6343,1.6343,1.6343,77600000.0
2007-08-23 02:00:00,1.6343,1.6343,1.6343,1.6343,25400000.0
2007-08-23 02:01:00,1.6343,1.6344,1.6342,1.6343,392800004.0
2007-08-23 02:02:00,1.6344,1.6345,1.6343,1.6343,387199993.0
2007-08-23 02:03:00,1.6343,1.6344,1.6343,1.6343,615899987.0
2007-08-23 02:04:00,1.63425,1.6343,1.6342,1.6342,651999982.0
2007-08-23 02:05:00,1.6342,1.6343,1.6341,1.6342,624800001.0
2007-08-23 02:06:00,1.6342,1.6342,1.6341,1.6342,268399998.0
2007-08-23 02:07:00,1.6342,1.6343,1.6342,1.6342,406399999.0
2007-08-23 02:08:00,1.6342,1.6342,1.6342,1.6342,45000000.0
2007-08-23 02:09:00,1.634,1.634,1.63374,1.63397,149000001.0
2007-08-23 02:10:00,1.6342,1.6345,1.6342,1.6344,892599982.0
2007-08-23 02:11:00,1.6344,1.6344,1.6343,1.6343,466299997.0
2007-08-23 02:12:00,1.6343,1.6344,1.63425,1.63425,427099995.0
2007-08-23 02:13:00,1.6343,1.6345,1.6342,1.6345,433699998.0
2007-08-23 02:14:00,1.6345,1.6345,1.6344,1.6344,267799995.0
2007-08-23 02:15:00,1.6344,1.6347,1.6343,1.6345,1550299998.0
2007-08-23 02:16:00,1.63445,1.6347,1.6342,1.6344,2014499992.0
2007-08-23 02:17:00,1.6344,1.6344,1.6344,1.6344,483500001.0
2007-08-23 02:18:00,1.6344,1.6346,1.6342,1.6343,836599998.0
2007-08-23 02:19:00,1.6343,1.6344,1.6341,1.6342,933699993.0
2007-08-23 02:20:00,1.6341,1.6343,1.6341,1.6342,1378799961.0
2007-08-23 02:21:00,1.6343,1.6345,1.6342,1.6344,471899999.0
2007-08-23 02:22:00,1.6344,1.6345,1.6342,1.6345,1455233281.0
2007-08-23 02:23:00,1.6345,1.6345,1.6343,1.6343,339499991.0
2007-08-23 02:24:00,1.6343,1.6345,1.6343,1.6345,109299999.0
2007-08-23 02:25:00,1.6345,1.6345,1.63425,1.63425,1096799987.0
2007-08-23 02:26:00,1.6344,1.6344,1.6344,1.6344,9900000.0
2007-08-23 02:27:00,1.6345,1.6345,1.6345,1.6345,113600000.0
2007-08-23 02:28:00,1.6345,1.6345,1.6345,1.6345,53600000.0
2007-08-23 02:29:00,1.6345,1.6345,1.6345,1.6345,76800000.0
2007-08-23 02:30:00,1.6345,1.6346,1.6344,1.6344,167899999.0
2007-08-23 02:31:00,1.6344,1.6346,1.6344,1.6346,191099998.0
2007-08-23 02:32:00,1.6346,1.6347,1.6345,1.6347,215899999.0
2007-08-23 02:33:00,1.6347,1.6347,1.6345,1.6346,187199995.0
2007-08-23 02:34:00,1.63401,1.63441,1.63388,1.63388,332700002.0
2007-08-23 02:35:00,1.6347,1.6347,1.6345,1.6346,709299997.0
2007-08-23 02:36:00,1.6345,1.6347,1.6345,1.6346,392699998.0
2007-08-23 02:37:00,1.6346,1.6347,1.6346,1.6346,404599998.0
2007-08-23 02:38:00,1.6346,1.6349,1.6345,1.6347,1924950234.0
2007-08-23 02:39:00,1.6347,1.6348,1.6346,1.6346,870799994.0
2007-08-23 02:40:00,1.6347,1.6348,1.6346,1.6347,143199999.0
2007-08-23 02:41:00,1.6347,1.6347,1.6346,1.6347,417700013.0
2007-08-23 02:42:00,1.6347,1.6347,1.6346,1.6347,643000004.0
2007-08-23 02:43:00,1.6347,1.6349,1.6347,1.6348,1602600009.0
2007-08-23 02:44:00,1.6348,1.635,1.6347,1.6348,1613899998.0
2007-08-23 02:45:00,1.6348,1.6348,1.6346,1.6346,956700000.0
2007-08-23 02:46:00,1.6347,1.63495,1.6346,1.6348,1014699997.0
2007-08-23 02:47:00,1.6348,1.63495,1.6346,1.6348,655600008.0
2007-08-23 02:48:00,1.6347,1.63485,1.6346,1.6346,606999999.0
2007-08-23 02:49:00,1.63455,1.63465,1.63455,1.6346,227100000.0
2007-08-23 02:50:00,1.6346,1.6346,1.6346,1.6346,394500000.0
2007-08-23 02:51:00,1.6346,1.6348,1.6346,1.6346,261800000.0
2007-08-23 02:52:00,1.6346,1.6346,1.6345,1.6346,333600002.0
2007-08-23 02:53:00,1.6346,1.6346,1.6346,1.6346,388800000.0
2007-08-23 02:54:00,1.6346,1.63475,1.6345,1.6346,1297099998.0
2007-08-23 02:55:00,1.6346,1.6346,1.63455,1.63455,255200000.0
2007-08-23 02:56:00,1.6347,1.6348,1.6345,1.6346,938100000.0
2007-08-23 02:57:00,1.6345,1.6347,1.6345,1.6346,181000000.0
2007-08-23 02:58:00,1.6347,1.6347,1.6343,1.63445,1166600001.0
2007-08-23 02:59:00,1.63445,1.6346,1.63445,1.6346,644300002.0
2007-08-23 03:00:00,1.6346,1.6346,1.6346,1.6346,452000000.0
2007-08-23 03:01:00,1.6346,1.6347,1.6345,1.6347,403900003.0
2007-08-23 03:02:00,1.6346,1.6347,1.6346,1.6346,858299987.0
2007-08-23 03:03:00,1.6347,1.6348,1.6346,1.6347,1482599975.0
2007-08-23 03:04:00,1.6348,1.6348,1.6344,1.6346,1064299989.0
2007-08-23 03:05:00,1.6345,1.6347,1.6345,1.6346,515300000.0
2007-08-23 03:06:00,1.6346,1.6346,1.6344,1.6344,362200004.0
2007-08-23 03:07:00,1.6345,1.6346,1.63445,1.63445,311599996.0
2007-08-23 03:08:00,1.6345,1.6346,1.6345,1.6346,113399998.0
2007-08-23 03:09:00,1.63434,1.63442,1.63395,1.63432,567799994.0
2007-08-23 03:10:00,1.6346,1.6346,1.6346,1.6346,14400000.0
2007-08-23 03:11:00,1.6346,1.6347,1.6346,1.6347,252699998.0
2007-08-23 03:12:00,1.6347,1.6349,1.6347,1.6348,571699992.0
2007-08-23 03:13:00,1.6349,1.6349,1.6349,1.6349,55200000.0
2007-08-23 03:14:00,1.6349,1.6349,1.6349,1.6349,80800000.0
2007-08-23 03:15:00,1.6349,1.6349,1.6349,1.6349,20800000.0
2007-08-23 03:16:00,1.6345,1.63467,1.63436,1.63442,477699999.0
2007-08-23 03:17:00,1.6349,1.6349,1.6348,1.6349,297999997.0
2007-08-23 03:18:00,1.6349,1.6349,1.6345,1.6346,660699987.0
2007-08-23 03:19:00,1.6347,1.63475,1.6347,1.63475,140900002.0
2007-08-23 03:20:00,1.6348,1.6348,1.6347,1.6347,206399999.0
2007-08-23 03:21:00,1.6347,1.63475,1.6347,1.63475,26399999.0
2007-08-23 03:22:00,1.63475,1.63475,1.6345,1.6346,1015899990.0
2007-08-23 03:23:00,1.6346,1.6347,1.6346,1.6346,483799998.0
2007-08-23 03:24:00,1.6346,1.6346,1.6345,1.6346,93399998.0
2007-08-23 03:25:00,1.6346,1.6346,1.63445,1.6346,384299996.0
2007-08-23 03:26:00,1.6346,1.6346,1.6345,1.6346,344099994.0
2007-08-23 03:27:00,1.6346,1.6346,1.6345,1.6346,1052799984.0
2007-08-23 03:28:00,1.6346,1.6346,1.63445,1.6345,324099994.0
2007-08-23 03:29:00,1.6345,1.6345,1.6345,1.6345,56599998.0
2007-08-23 03:30:00,1.6345,1.6345,1.6345,1.6345,82899997.0
2007-08-23 03:31:00,1.6345,1.63475,1.6345,1.6346,625099986.0
2007-08-23 03:32:00,1.6347,1.63475,1.6345,1.6345,849099987.0
2007-08-23 03:33:00,1.6346,1.6347,1.6346,1.6347,227799999.0
2007-08-23 03:34:00,1.6347,1.63475,1.6345,1.63475,676899991.0
2007-08-23 03:35:00,1.63475,1.63485,1.6346,1.6348,375200005.0
2007-08-23 03:36:00,1.6348,1.63485,1.63455,1.6347,567799999.0
2007-08-23 03:37:00,1.6348,1.63485,1.6347,1.6348,158400000.0
2007-08-23 03:38:00,1.6348,1.6348,1.6347,1.6347,124899998.0
2007-08-23 03:39:00,1.6347,1.6348,1.6347,1.6348,58300000.0
2007-08-23 03:40:00,1.63434,1.63458,1.63434,1.63442,225500003.0
2007-08-23 03:41:00,1.6348,1.6348,1.6345,1.6345,921999981.0
2007-08-23 03:42:00,1.6345,1.6347,1.6344,1.6346,1152699979.0
2007-08-23 03:43:00,1.6346,1.6346,1.6344,1.6345,606799966.0
2007-08-23 03:44:00,1.6345,1.6345,1.6345,1.6345,507199976.0
2007-08-23 03:45:00,1.6345,1.6345,1.6344,1.6345,778299973.0
2007-08-23 03:46:00,1.6345,1.6345,1.6344,1.6345,555099983.0
2007-08-23 03:47:00,1.6345,1.6345,1.6345,1.6345,288799984.0
2007-08-23 03:48:00,1.6345,1.6345,1.6345,1.6345,469299974.0
2007-08-23 03:49:00,1.6345,1.6345,1.6345,1.6345,375399981.0
2007-08-23 03:50:00,1.6345,1.6345,1.6345,1.6345,205399992.0
2007-08-23 03:51:00,1.6345,1.6345,1.6345,1.6345,277899989.0
2007-08-23 03:52:00,1.6345,1.6345,1.6343,1.6343,1083599989.0
2007-08-23 03:53:00,1.6343,1.6344,1.63425,1.6343,670299990.0
2007-08-23 03:54:00,1.6344,1.6344,1.6342,1.6344,870699991.0
2007-08-23 03:55:00,1.63387,1.63431,1.63387,1.634,420000000.0
2007-08-23 03:56:00,1.6344,1.6345,1.6344,1.6345,116500000.0
2007-08-23 03:57:00,1.6345,1.6345,1.6343,1.6344,357700000.0
2007-08-23 03:58:00,1.6344,1.6345,1.6344,1.6345,353500003.0
2007-08-23 03:59:00,1.6345,1.6345,1.6344,1.6345,340999995.0
2007-08-23 04:00:00,1.6346,1.6346,1.6345,1.6346,174000005.0
2007-08-23 04:01:00,1.6346,1.6346,1.6346,1.6346,133199996.0
2007-08-23 04:02:00,1.6346,1.6346,1.6346,1.6346,26299999.0
2007-08-23 04:03:00,1.6346,1.6347,1.63445,1.6345,586400002.0
2007-08-23 04:04:00,1.6345,1.6347,1.6345,1.6347,479199995.0
2007-08-23 04:05:00,1.6347,1.6347,1.6345,1.6345,667899991.0
2007-08-23 04:06:00,1.6346,1.6346,1.6346,1.6346,82800000.0
2007-08-23 04:07:00,1.63411,1.6343,1.634,1.63429,144999997.0
2007-08-23 04:08:00,1.6347,1.6347,1.6345,1.6345,244799998.0
2007-08-23 04:09:00,1.63423,1.63446,1.6342,1.63425,115600000.0
2007-08-23 04:10:00,1.6346,1.6346,1.6346,1.6346,306000000.0
2007-08-23 04:11:00,1.6346,1.6346,1.6346,1.6346,200800000.0
2007-08-23 04:12:00,1.6346,1.6346,1.6345,1.6346,540000001.0
2007-08-23 04:13:00,1.6346,1.6346,1.6346,1.6346,12000000.0
2007-08-23 04:14:00,1.6346,1.6346,1.6345,1.6346,133800002.0
2007-08-23 04:15:00,1.6346,1.6346,1.6346,1.6346,4000000.0
2007-08-23 04:16:00,1.63403,1.63446,1.63396,1.63445,113500000.0
2007-08-23 04:17:00,1.6345,1.6346,1.6345,1.6346,621800012.0
2007-08-23 04:18:00,1.6346,1.6346,1.6345,1.6345,68100002.0
2007-08-23 04:19:00,1.63447,1.63452,1.63401,1.63445,114299998.0
2007-08-23 04:20:00,1.63422,1.63445,1.63398,1.63398,124699999.0
2007-08-23 04:21:00,1.6346,1.6346,1.6346,1.6346,54400000.0
2007-08-23 04:22:00,1.63433,1.63445,1.63415,1.63445,156000003.0
2007-08-23 04:23:00,1.6346,1.6346,1.6346,1.6346,54400000.0
2007-08-23 04:24:00,1.63423,1.63426,1.63414,1.63425,172300000.0
2007-08-23 04:25:00,1.6346,1.6347,1.6346,1.6347,35200000.0
2007-08-23 04:26:00,1.6347,1.6347,1.6346,1.6347,122600000.0
2007-08-23 04:27:00,1.6347,1.6347,1.6346,1.6347,153699998.0
2007-08-23 04:28:00,1.6347,1.6348,1.6346,1.6348,86400000.0
2007-08-23 04:29:00,1.6347,1.6347,1.6347,1.6347,64800000.0
2007-08-23 04:30:00,1.6347,1.6347,1.6347,1.6347,70400000.0
2007-08-23 04:31:00,1.6347,1.6347,1.6347,1.6347,29600000.0
2007-08-23 04:32:00,1.6346,1.6347,1.6346,1.6346,428800003.0
2007-08-23 04:33:00,1.6347,1.6347,1.6347,1.6347,16000000.0
2007-08-23 04:34:00,1.6347,1.6347,1.6346,1.6346,70500002.0
2007-08-23 04:35:00,1.6347,1.6347,1.6347,1.6347,19200000.0
2007-08-23 04:36:00,1.63419,1.63439,1.63419,1.63431,111299999.0
2007-08-23 04:37:00,1.63427,1.63455,1.63394,1.63433,166599999.0
2007-08-23 04:38:00,1.6347,1.6349,1.6347,1.6347,491099998.0
2007-08-23 04:39:00,1.6348,1.6348,1.6344,1.6345,1233899976.0
2007-08-23 04:40:00,1.63412,1.63426,1.63393,1.63417,43700000.0
2007-08-23 04:41:00,1.6345,1.6345,1.6345,1.6345,515499990.0
2007-08-23 04:42:00,1.6345,1.6346,1.6344,1.6345,433500007.0
2007-08-23 04:43:00,1.6346,1.6346,1.6346,1.6346,60599998.0
2007-08-23 04:44:00,1.6347,1.6347,1.6346,1.6346,314200012.0
2007-08-23 04:45:00,1.6346,1.6347,1.6345,1.6347,173899999.0
2007-08-23 04:46:00,1.6346,1.6347,1.6346,1.6347,342099994.0
2007-08-23 04:47:00,1.6347,1.6347,1.6347,1.6347,89400000.0
2007-08-23 04:48:00,1.6347,1.6347,1.6347,1.6347,314500001.0
2007-08-23 04:49:00,1.63443,1.63459,1.63443,1.63453,404400000.0
2007-08-23 04:50:00,1.63428,1.63446,1.63424,1.63441,158500000.0
2007-08-23 04:51:00,1.6347,1.6349,1.6346,1.6346,1220899998.0
2007-08-23 04:52:00,1.6347,1.6348,1.6346,1.6346,716899987.0
2007-08-23 04:53:00,1.6346,1.6346,1.6346,1.6346,302500010.0
2007-08-23 04:54:00,1.6346,1.6347,1.6346,1.63465,1427100023.0
2007-08-23 04:55:00,1.63465,1.6347,1.6346,1.6346,1207400011.0
2007-08-23 04:56:00,1.6346,1.6346,1.6345,1.6346,1396000005.0
2007-08-23 04:57:00,1.6346,1.6346,1.6346,1.6346,1164599997.0
2007-08-23 04:58:00,1.6346,1.6346,1.6346,1.6346,745500005.0
2007-08-23 04:59:00,1.6346,1.6347,1.6345,1.6346,1147600015.0
2007-08-23 05:00:00,1.6346,1.6347,1.6346,1.6346,141000000.0
2007-08-23 05:01:00,1.6346,1.6346,1.6346,1.6346,208200006.0
2007-08-23 05:02:00,1.6346,1.6347,1.6346,1.6346,207200006.0
2007-08-23 05:03:00,1.6346,1.6346,1.6345,1.6346,134700004.0
2007-08-23 05:04:00,1.6346,1.6346,1.6346,1.6346,488300014.0
2007-08-23 05:05:00,1.6346,1.6346,1.6346,1.6346,36700001.0
2007-08-23 05:06:00,1.6346,1.6346,1.6345,1.6346,582700007.0
2007-08-23 05:07:00,1.6346,1.6346,1.6345,1.6345,125800004.0
2007-08-23 05:08:00,1.6346,1.6346,1.6346,1.6346,169100003.0
2007-08-23 05:09:00,1.6346,1.6348,1.6346,1.6346,482899989.0
2007-08-23 05:10:00,1.6346,1.6347,1.6346,1.6347,87300002.0
2007-08-23 05:11:00,1.6347,1.6347,1.6346,1.6346,194899996.0
2007-08-23 05:12:00,1.6346,1.6346,1.6346,1.6346,430899987.0
2007-08-23 05:13:00,1.6346,1.6346,1.63455,1.6346,951599968.0
2007-08-23 05:14:00,1.6346,1.6349,1.6346,1.6346,1410599984.0
2007-08-23 05:15:00,1.6346,1.6348,1.63455,1.6346,459500003.0
2007-08-23 05:16:00,1.6346,1.6348,1.6346,1.6348,446800003.0
2007-08-23 05:17:00,1.6346,1.6349,1.6346,1.6347,206100001.0
2007-08-23 05:18:00,1.6347,1.6348,1.6346,1.6346,464100007.0
2007-08-23 05:19:00,1.6347,1.6348,1.6346,1.6348,444900004.0
2007-08-23 05:20:00,1.6348,1.6348,1.6348,1.6348,6900000.0
2007-08-23 05:21:00,1.6348,1.6349,1.6348,1.6348,48300000.0
2007-08-23 05:22:00,1.6348,1.6348,1.6348,1.6348,110200000.0
2007-08-23 05:23:00,1.6348,1.6348,1.6348,1.6348,214500000.0
2007-08-23 05:24:00,1.6349,1.6349,1.6346,1.6348,906500019.0
2007-08-23 05:25:00,1.6348,1.635,1.6348,1.6348,291299996.0
2007-08-23 05:26:00,1.6349,1.6349,1.6347,1.6348,479999995.0
2007-08-23 05:27:00,1.6348,1.63485,1.6347,1.6347,261899996.0
2007-08-23 05:28:00,1.6348,1.6349,1.6347,1.6349,360099994.0
2007-08-23 05:29:00,1.6349,1.635,1.6348,1.6348,435500001.0
2007-08-23 05:30:00,1.6349,1.635,1.6348,1.63485,551100003.0
2007-08-23 05:31:00,1.6349,1.635,1.6349,1.6349,94899998.0
2007-08-23 05:32:00,1.6349,1.6351,1.6349,1.635,414299999.0
2007-08-23 05:33:00,1.635,1.635,1.6349,1.635,183800002.0
2007-08-23 05:34:00,1.635,1.635,1.63485,1.63485,44200000.0
2007-08-23 05:35:00,1.6349,1.635,1.6348,1.6349,1068400002.0
2007-08-23 05:36:00,1.6349,1.635,1.6347,1.6349,588700003.0
2007-08-23 05:37:00,1.6349,1.635,1.6348,1.635,162100002.0
2007-08-23 05:38:00,1.635,1.635,1.6349,1.6349,274300005.0
2007-08-23 05:39:00,1.6349,1.63495,1.6348,1.6349,265700005.0
2007-08-23 05:40:00,1.6349,1.6351,1.6348,1.63495,731100000.0
2007-08-23 05:41:00,1.63495,1.635,1.63485,1.6349,1032600008.0
2007-08-23 05:42:00,1.6349,1.635,1.6349,1.6349,729499998.0
2007-08-23 05:43:00,1.6349,1.6349,1.6347,1.6347,735200017.0
2007-08-23 05:44:00,1.6347,1.6349,1.6347,1.6348,988700008.0
2007-08-23 05:45:00,1.6348,1.6348,1.6347,1.6348,750699999.0
2007-08-23 05:46:00,1.6348,1.6348,1.6348,1.6348,181900002.0
2007-08-23 05:47:00,1.6348,1.6349,1.63475,1.6348,437700011.0
2007-08-23 05:48:00,1.6348,1.6348,1.6347,1.6347,87699999.0
2007-08-23 05:49:00,1.6347,1.6348,1.6347,1.6348,723799998.0
2007-08-23 05:50:00,1.6348,1.6349,1.6347,1.6348,1223599996.0
2007-08-23 05:51:00,1.63475,1.6348,1.63465,1.63465,470700004.0
2007-08-23 05:52:00,1.6347,1.6348,1.63465,1.6347,1455500000.0
2007-08-23 05:53:00,1.6348,1.63495,1.6348,1.6349,326400004.0
2007-08-23 05:54:00,1.6349,1.63495,1.6349,1.6349,60600000.0
2007-08-23 05:55:00,1.6349,1.635,1.6349,1.635,167700000.0
2007-08-23 05:56:00,1.635,1.635,1.6349,1.6349,174200001.0
2007-08-23 05:57:00,1.635,1.635,1.6348,1.6348,1330800001.0
2007-08-23 05:58:00,1.6349,1.6351,1.6346,1.6346,1298000019.0
2007-08-23 05:59:00,1.6347,1.6348,1.6345,1.6345,1493399993.0
2007-08-23 06:00:00,1.6346,1.6349,1.6345,1.6349,1606700010.0
2007-08-23 06:01:00,1.6348,1.6348,1.63455,1.6346,703799999.0
2007-08-23 06:02:00,1.6346,1.6347,1.6346,1.6347,656900006.0
2007-08-23 06:03:00,1.63436,1.63453,1.63432,1.63432,1908099996.0
2007-08-23 06:04:00,1.6347,1.6347,1.6346,1.6347,201900001.0
2007-08-23 06:05:00,1.6347,1.6347,1.6346,1.6346,1104900005.0
2007-08-23 06:06:00,1.6346,1.6347,1.6345,1.6346,692900000.0
2007-08-23 06:07:00,1.6346,1.6346,1.6345,1.6346,712900005.0
2007-08-23 06:08:00,1.6347,1.6347,1.6346,1.6346,123900001.0
2007-08-23 06:09:00,1.6347,1.6347,1.6347,1.6347,24400000.0
2007-08-23 06:10:00,1.6347,1.6347,1.6345,1.6346,976999987.0
2007-08-23 06:11:00,1.6346,1.6348,1.6345,1.6348,398499995.0
2007-08-23 06:12:00,1.63475,1.63475,1.6345,1.6346,491700007.0
2007-08-23 06:13:00,1.6347,1.6349,1.6346,1.6346,412100008.0
2007-08-23 06:14:00,1.6346,1.6346,1.6345,1.6345,85600001.0
2007-08-23 06:15:00,1.6346,1.6346,1.6346,1.6346,130800004.0
2007-08-23 06:16:00,1.6347,1.6347,1.6345,1.6346,639000002.0
2007-08-23 06:17:00,1.63445,1.63467,1.63394,1.63449,423900000.0
2007-08-23 06:18:00,1.6346,1.6346,1.6346,1.6346,36700001.0
2007-08-23 06:19:00,1.6346,1.6347,1.63455,1.63455,427000010.0
2007-08-23 06:20:00,1.6346,1.6346,1.63455,1.63455,350300009.0
2007-08-23 06:21:00,1.63455,1.6348,1.6345,1.63455,1211000025.0
2007-08-23 06:22:00,1.6346,1.6346,1.63445,1.6346,1471699992.0
2007-08-23 06:23:00,1.6346,1.6346,1.6345,1.63455,1197399999.0
2007-08-23 06:24:00,1.6346,1.6346,1.6346,1.6346,640699976.0
2007-08-23 06:25:00,1.6346,1.6346,1.6346,1.6346,282499990.0
2007-08-23 06:26:00,1.6346,1.6346,1.6346,1.6346,393899997.0
2007-08-23 06:27:00,1.6346,1.6346,1.6346,1.6346,35099998.0
2007-08-23 06:28:00,1.6346,1.6346,1.6346,1.6346,300099998.0
2007-08-23 06:29:00,1.6346,1.6346,1.6346,1.6346,219400002.0
2007-08-23 06:30:00,1.6347,1.6348,1.6347,1.6347,123400000.0
2007-08-23 06:31:00,1.6348,1.6349,1.6348,1.6349,71000001.0
2007-08-23 06:32:00,1.6349,1.6349,1.6346,1.6346,184100002.0
2007-08-23 06:33:00,1.6346,1.6351,1.6346,1.6349,972900002.0
2007-08-23 06:34:00,1.6349,1.635,1.63485,1.63485,266199998.0
2007-08-23 06:35:00,1.635,1.635,1.6349,1.6349,220900003.0
2007-08-23 06:36:00,1.6349,1.6349,1.6348,1.6348,141999996.0
2007-08-23 06:37:00,1.6349,1.6349,1.6349,1.6349,57100000.0
2007-08-23 06:38:00,1.6349,1.6349,1.6347,1.63475,568600004.0
2007-08-23 06:39:00,1.63475,1.6348,1.6344,1.63445,855100001.0
2007-08-23 06:40:00,1.6345,1.6346,1.6345,1.63455,880800007.0
2007-08-23 06:41:00,1.6346,1.6349,1.6345,1.6348,1450600016.0
2007-08-23 06:42:00,1.6348,1.6351,1.6347,1.6347,809500013.0
2007-08-23 06:43:00,1.6347,1.6349,1.63465,1.6347,1167700011.0
2007-08-23 06:44:00,1.6347,1.6348,1.6347,1.6348,933199982.0
2007-08-23 06:45:00,1.6348,1.6348,1.63465,1.63465,402000000.0
2007-08-23 06:46:00,1.6347,1.6349,1.6346,1.6347,779000001.0
2007-08-23 06:47:00,1.6348,1.6348,1.6347,1.6348,132699999.0
2007-08-23 06:48:00,1.6347,1.6348,1.6347,1.6348,517200010.0
2007-08-23 06:49:00,1.6348,1.63485,1.6348,1.63485,63299999.0
2007-08-23 06:50:00,1.63485,1.6349,1.6347,1.6349,696899991.0
2007-08-23 06:51:00,1.63485,1.6349,1.6347,1.6347,356800005.0
2007-08-23 06:52:00,1.6347,1.6348,1.6347,1.6347,468299993.0
2007-08-23 06:53:00,1.6348,1.6348,1.6345,1.6346,1118200002.0
2007-08-23 06:54:00,1.6347,1.6348,1.6347,1.6348,516700000.0
2007-08-23 06:55:00,1.6348,1.6348,1.6347,1.6348,151100001.0
2007-08-23 06:56:00,1.6348,1.6348,1.63465,1.6347,118200000.0
2007-08-23 06:57:00,1.6347,1.6347,1.6346,1.6347,215200003.0
2007-08-23 06:58:00,1.6347,1.6348,1.6347,1.6348,112799999.0
2007-08-23 06:59:00,1.6348,1.6348,1.6347,1.6347,296899997.0
2007-08-23 07:00:00,1.6347,1.6348,1.6347,1.6347,681299992.0
2007-08-23 07:01:00,1.6347,1.6347,1.6345,1.6345,449299999.0
2007-08-23 07:02:00,1.6345,1.6347,1.63445,1.6347,1199899992.0
2007-08-23 07:03:00,1.6347,1.6348,1.6346,1.6347,631100001.0
2007-08-23 07:04:00,1.6347,1.6347,1.6345,1.6345,509400004.0
2007-08-23 07:05:00,1.6346,1.63465,1.6345,1.63465,245900004.0
2007-08-23 07:06:00,1.63465,1.63465,1.6343,1.6345,684200001.0
2007-08-23 07:07:00,1.6345,1.63455,1.6345,1.6345,359100011.0
2007-08-23 07:08:00,1.6345,1.63465,1.6345,1.63465,80300001.0
2007-08-23 07:09:00,1.63465,1.63465,1.63465,1.63465,2400000.0
2007-08-23 07:10:00,1.6344,1.63465,1.6344,1.6345,216999996.0
2007-08-23 07:11:00,1.6345,1.6346,1.6345,1.6345,145000000.0
2007-08-23 07:12:00,1.6345,1.6346,1.6345,1.6346,159900000.0
2007-08-23 07:13:00,1.6346,1.6346,1.6345,1.6345,610599987.0
2007-08-23 07:14:00,1.6345,1.6345,1.6345,1.6345,432699989.0
2007-08-23 07:15:00,1.6345,1.6346,1.6345,1.6345,132399996.0
2007-08-23 07:16:00,1.63465,1.63465,1.63465,1.63465,2400000.0
2007-08-23 07:17:00,1.63465,1.63465,1.63465,1.63465,12000000.0
2007-08-23 07:18:00,1.63465,1.63465,1.63465,1.63465,2400000.0
2007-08-23 07:19:00,1.63465,1.63465,1.6345,1.63465,102200000.0
2007-08-23 07:20:00,1.63465,1.63465,1.63465,1.63465,55200000.0
2007-08-23 07:21:00,1.63465,1.63465,1.6345,1.63465,100400000.0
2007-08-23 07:22:00,1.63465,1.63465,1.63465,1.63465,42700000.0
2007-08-23 07:23:00,1.63465,1.6347,1.6344,1.6344,1836099963.0
2007-08-23 07:24:00,1.6344,1.6344,1.6341,1.6342,1942299973.0
2007-08-23 07:25:00,1.6342,1.6342,1.6339,1.6341,1819600011.0
2007-08-23 07:26:00,1.634,1.6342,1.6339,1.6342,655099992.0
2007-08-23 07:27:00,1.6342,1.6342,1.6341,1.6341,202700000.0
2007-08-23 07:28:00,1.634,1.6342,1.6339,1.6339,729799999.0
2007-08-23 07:29:00,1.6337,1.6339,1.6337,1.6338,77600000.0
2007-08-23 07:30:00,1.6339,1.6339,1.6338,1.6339,77600000.0
2007-08-23 07:31:00,1.6339,1.634,1.6339,1.634,111299999.0
2007-08-23 07:32:00,1.634,1.6343,1.634,1.6342,866400012.0
2007-08-23 07:33:00,1.6343,1.6344,1.63415,1.6343,877899992.0
2007-08-23 07:34:00,1.6342,1.6343,1.6342,1.6342,1420900009.0
2007-08-23 07:35:00,1.6343,1.6344,1.6342,1.6343,733299999.0
2007-08-23 07:36:00,1.6343,1.6344,1.6343,1.6343,257699995.0
2007-08-23 07:37:00,1.6344,1.6344,1.63435,1.63435,542699992.0
2007-08-23 07:38:00,1.6344,1.63445,1.63425,1.6344,834800004.0
2007-08-23 07:39:00,1.63445,1.6345,1.63435,1.6344,399200013.0
2007-08-23 07:40:00,1.6344,1.6345,1.6343,1.6343,337800001.0
2007-08-23 07:41:00,1.6344,1.6345,1.6344,1.6344,438499996.0
2007-08-23 07:42:00,1.63445,1.6345,1.6344,1.6344,404700000.0
2007-08-23 07:43:00,1.6345,1.6345,1.6344,1.6344,171899999.0
2007-08-23 07:44:00,1.6345,1.6345,1.6344,1.6345,659800002.0
2007-08-23 07:45:00,1.6345,1.63465,1.6344,1.6346,451700000.0
2007-08-23 07:46:00,1.6346,1.6347,1.6346,1.6347,84400000.0
2007-08-23 07:47:00,1.6347,1.6347,1.6345,1.6347,60500000.0
2007-08-23 07:48:00,1.63425,1.63441,1.63367,1.6337,142399992.0
2007-08-23 07:49:00,1.6347,1.6347,1.6344,1.63455,306400001.0
2007-08-23 07:50:00,1.63455,1.63455,1.6343,1.6343,938199994.0
2007-08-23 07:51:00,1.6342,1.6345,1.634,1.6343,695999994.0
2007-08-23 07:52:00,1.6343,1.6344,1.6342,1.6344,695999994.0
2007-08-23 07:53:00,1.6344,1.6344,1.6343,1.6344,103299998.0
2007-08-23 07:54:00,1.6344,1.6345,1.6344,1.6344,125299998.0
2007-08-23 07:55:00,1.6344,1.6345,1.634,1.6342,501999997.0
2007-08-23 07:56:00,1.6341,1.6343,1.6341,1.6343,1072200022.0
2007-08-23 07:57:00,1.6343,1.6343,1.6342,1.6342,1652399971.0
2007-08-23 07:58:00,1.6343,1.6344,1.6342,1.6344,695000013.0
2007-08-23 07:59:00,1.6344,1.6348,1.6344,1.6348,1259600008.0
2007-08-23 08:00:00,1.6348,1.6348,1.6346,1.6347,822200001.0
2007-08-23 08:01:00,1.6347,1.6348,1.6347,1.6347,630900009.0
2007-08-23 08:02:00,1.6347,1.6347,1.6346,1.6346,690500008.0
2007-08-23 08:03:00,1.6347,1.6348,1.6347,1.6348,383799993.0
2007-08-23 08:04:00,1.6348,1.6349,1.6346,1.6348,1165000006.0
2007-08-23 08:05:00,1.6348,1.6348,1.6346,1.6347,1793699980.0
2007-08-23 08:06:00,1.6348,1.635,1.6345,1.6348,2003299980.0
2007-08-23 08:07:00,1.6349,1.6349,1.6345,1.6347,1525500008.0
2007-08-23 08:08:00,1.6346,1.6347,1.6344,1.6345,1525500008.0
2007-08-23 08:09:00,1.6347,1.6349,1.6346,1.6349,1908899993.0
2007-08-23 08:10:00,1.635,1.635,1.6347,1.6349,1908899993.0
2007-08-23 08:11:00,1.6349,1.635,1.6346,1.6348,1629799993.0
2007-08-23 08:12:00,1.6347,1.6348,1.6346,1.6347,1183899981.0
2007-08-23 08:13:00,1.6347,1.6347,1.6344,1.6345,1483399989.0
2007-08-23 08:14:00,1.6345,1.6347,1.6345,1.6347,1404600006.0
2007-08-23 08:15:00,1.6347,1.6347,1.6344,1.6347,1313299979.0
2007-08-23 08:16:00,1.6347,1.6347,1.6346,1.6346,821899977.0
2007-08-23 08:17:00,1.6346,1.6346,1.6346,1.6346,1687899981.0
2007-08-23 08:18:00,1.6347,1.6347,1.6345,1.6347,1151299999.0
2007-08-23 08:19:00,1.6347,1.6347,1.6346,1.6347,770400008.0
2007-08-23 08:20:00,1.6346,1.6346,1.6345,1.6346,696899994.0
2007-08-23 08:21:00,1.6346,1.635,1.6346,1.6349,1042000000.0
2007-08-23 08:22:00,1.6349,1.6351,1.6348,1.635,1580100002.0
2007-08-23 08:23:00,1.635,1.6351,1.6349,1.63505,938300001.0
2007-08-23 08:24:00,1.6351,1.6351,1.6349,1.635,148800000.0
2007-08-23 08:25:00,1.635,1.6352,1.635,1.6351,540599996.0
2007-08-23 08:26:00,1.6351,1.6351,1.6349,1.6349,337099997.0
2007-08-23 08:27:00,1.6349,1.635,1.6349,1.635,675800017.0
2007-08-23 08:28:00,1.635,1.635,1.6348,1.6349,936400002.0
2007-08-23 08:29:00,1.6349,1.6351,1.6348,1.6349,1434568472.0
2007-08-23 08:30:00,1.6349,1.6349,1.6348,1.6349,576779541.0
2007-08-23 08:31:00,1.6349,1.6349,1.6347,1.6349,656499999.0
2007-08-23 08:32:00,1.6349,1.6349,1.6347,1.6348,1679300000.0
2007-08-23 08:33:00,1.6348,1.6348,1.6347,1.6347,1125699997.0
2007-08-23 08:34:00,1.6347,1.6348,1.6346,1.6348,923090185.0
2007-08-23 08:35:00,1.6347,1.6348,1.6344,1.6344,736799996.0
2007-08-23 08:36:00,1.6345,1.6346,1.6342,1.6344,736799996.0
2007-08-23 08:37:00,1.6344,1.6346,1.6344,1.6344,563199994.0
2007-08-23 08:38:00,1.6346,1.6347,1.6346,1.6346,563199994.0
2007-08-23 08:39:00,1.6347,1.6347,1.6346,1.6347,190300000.0
2007-08-23 08:40:00,1.6347,1.6347,1.6343,1.63445,1466638256.0
2007-08-23 08:41:00,1.6344,1.6346,1.6344,1.6345,898175295.0
2007-08-23 08:42:00,1.6345,1.6346,1.6344,1.6344,380900000.0
2007-08-23 08:43:00,1.6344,1.6345,1.63425,1.6344,258300000.0
2007-08-23 08:44:00,1.6344,1.6346,1.6343,1.6346,820899994.0
2007-08-23 08:45:00,1.6346,1.6346,1.6344,1.6344,593299995.0
2007-08-23 08:46:00,1.6345,1.6346,1.6344,1.6346,777799999.0
2007-08-23 08:47:00,1.6346,1.6346,1.6344,1.6345,231999999.0
2007-08-23 08:48:00,1.6345,1.6345,1.6344,1.6345,354300000.0
2007-08-23 08:49:00,1.6345,1.6346,1.6344,1.6346,200700001.0
2007-08-23 08:50:00,1.6346,1.6346,1.6345,1.63455,671099999.0
2007-08-23 08:51:00,1.6346,1.6346,1.6345,1.6346,434400000.0
2007-08-23 08:52:00,1.6345,1.6348,1.6345,1.6346,593300002.0
2007-08-23 08:53:00,1.6347,1.63485,1.6345,1.6348,977899993.0
2007-08-23 08:54:00,1.6348,1.6349,1.6347,1.63485,247399997.0
2007-08-23 08:55:00,1.63485,1.63485,1.6348,1.6348,32800000.0
2007-08-23 08:56:00,1.6348,1.6348,1.63475,1.63475,48800000.0
2007-08-23 08:57:00,1.63475,1.635,1.63475,1.6348,450799997.0
2007-08-23 08:58:00,1.6348,1.6349,1.6347,1.63475,455800009.0
2007-08-23 08:59:00,1.63475,1.6349,1.6347,1.6348,515600001.0
2007-08-23 09:00:00,1.6348,1.6349,1.6348,1.6348,161000000.0
2007-08-23 09:01:00,1.63485,1.6349,1.6348,1.6349,228999999.0
2007-08-23 09:02:00,1.6349,1.6349,1.6347,1.6347,197600000.0
2007-08-23 09:03:00,1.6347,1.63485,1.6346,1.6346,1902199995.0
2007-08-23 09:04:00,1.6346,1.635,1.6346,1.6348,318299999.0
2007-08-23 09:05:00,1.6349,1.6349,1.63465,1.6347,1279600001.0
2007-08-23 09:06:00,1.6347,1.63475,1.6346,1.6346,235199999.0
2007-08-23 09:07:00,1.6346,1.6347,1.6345,1.6347,539100000.0
2007-08-23 09:08:00,1.6347,1.6348,1.6347,1.63475,120800000.0
2007-08-23 09:09:00,1.6347,1.63485,1.6346,1.6348,627899999.0
2007-08-23 09:10:00,1.6348,1.6349,1.6347,1.6348,221200001.0
2007-08-23 09:11:00,1.6348,1.6349,1.6347,1.6348,740500005.0
2007-08-23 09:12:00,1.6347,1.6349,1.6347,1.63485,240299996.0
2007-08-23 09:13:00,1.6349,1.6349,1.63485,1.6349,27200000.0
2007-08-23 09:14:00,1.6349,1.6349,1.63485,1.63485,75200000.0
2007-08-23 09:15:00,1.63485,1.635,1.6348,1.635,141600001.0
2007-08-23 09:16:00,1.635,1.6351,1.6349,1.635,632399991.0
2007-08-23 09:17:00,1.635,1.635,1.6349,1.6349,192800000.0
2007-08-23 09:18:00,1.6349,1.6349,1.6348,1.6349,322400000.0
2007-08-23 09:19:00,1.6349,1.635,1.6349,1.6349,480500004.0
2007-08-23 09:20:00,1.6349,1.6351,1.6349,1.635,359200001.0
2007-08-23 09:21:00,1.635,1.635,1.635,1.635,266900000.0
2007-08-23 09:22:00,1.6351,1.6352,1.635,1.6352,801299989.0
2007-08-23 09:23:00,1.6353,1.63545,1.6351,1.6352,2122500003.0
2007-08-23 09:24:00,1.6352,1.6353,1.6349,1.635,1167900011.0
2007-08-23 09:25:00,1.635,1.6351,1.6349,1.635,1421499996.0
2007-08-23 09:26:00,1.6349,1.6352,1.6348,1.6349,1744600012.0
2007-08-23 09:27:00,1.635,1.6353,1.635,1.63525,1744600012.0
2007-08-23 09:28:00,1.63525,1.6356,1.6351,1.6355,1856399990.0
2007-08-23 09:29:00,1.6355,1.6356,1.6354,1.6355,1143300012.0
2007-08-23 09:30:00,1.6355,1.6355,1.6353,1.6355,1143300012.0
2007-08-23 09:31:00,1.6354,1.6355,1.6354,1.6354,550299995.0
2007-08-23 09:32:00,1.6354,1.6354,1.6352,1.6352,355000001.0
2007-08-23 09:33:00,1.6352,1.6353,1.6351,1.6351,498998905.0
2007-08-23 09:34:00,1.6351,1.6353,1.6351,1.6353,969699994.0
2007-08-23 09:35:00,1.6352,1.6353,1.635,1.6352,1334699982.0
2007-08-23 09:36:00,1.6352,1.63525,1.6351,1.6351,513200002.0
2007-08-23 09:37:00,1.6351,1.6352,1.6351,1.6351,1041700007.0
2007-08-23 09:38:00,1.63515,1.6353,1.6351,1.63515,409900000.0
2007-08-23 09:39:00,1.63515,1.6352,1.6351,1.6352,631400012.0
2007-08-23 09:40:00,1.6352,1.6353,1.6351,1.6353,943000002.0
2007-08-23 09:41:00,1.6353,1.6353,1.6351,1.6352,752300001.0
2007-08-23 09:42:00,1.6353,1.6354,1.6352,1.63525,897700000.0
2007-08-23 09:43:00,1.6353,1.6354,1.63525,1.6353,740800000.0
2007-08-23 09:44:00,1.6353,1.6355,1.6352,1.6353,1423200004.0
2007-08-23 09:45:00,1.6353,1.6354,1.6352,1.63525,613500006.0
2007-08-23 09:46:00,1.63525,1.63545,1.63525,1.6353,459900000.0
2007-08-23 09:47:00,1.6353,1.6353,1.6351,1.6352,818499986.0
2007-08-23 09:48:00,1.6352,1.6354,1.6351,1.6354,668499997.0
2007-08-23 09:49:00,1.6354,1.6354,1.6353,1.6353,199099999.0
2007-08-23 09:50:00,1.6353,1.6354,1.6353,1.6354,395800002.0
2007-08-23 09:51:00,1.6354,1.6355,1.6354,1.6354,590899999.0
2007-08-23 09:52:00,1.6354,1.6355,1.63535,1.6354,298100000.0
2007-08-23 09:53:00,1.6354,1.63545,1.63535,1.6354,148100000.0
2007-08-23 09:54:00,1.63535,1.6354,1.6353,1.6353,98000000.0
2007-08-23 09:55:00,1.6353,1.6354,1.6352,1.6352,353799997.0
2007-08-23 09:56:00,1.6352,1.6354,1.6351,1.6352,1039899076.0
2007-08-23 09:57:00,1.6352,1.6352,1.6351,1.6351,100800000.0
2007-08-23 09:58:00,1.6351,1.6352,1.635,1.6351,289999998.0
2007-08-23 09:59:00,1.6351,1.6351,1.635,1.6351,1424600021.0
2007-08-23 10:00:00,1.6351,1.63515,1.635,1.6351,1782273430.0
2007-08-23 10:01:00,1.6351,1.6352,1.635,1.6352,870300002.0
2007-08-23 10:02:00,1.6352,1.6352,1.6348,1.6348,1541600005.0
2007-08-23 10:03:00,1.6348,1.6349,1.6347,1.6349,835399998.0
2007-08-23 10:04:00,1.6349,1.6349,1.6348,1.6349,448500003.0
2007-08-23 10:05:00,1.6349,1.6355,1.6349,1.6355,1194800001.0
2007-08-23 10:06:00,1.6354,1.6356,1.6354,1.6356,1194800001.0
2007-08-23 10:07:00,1.6357,1.6357,1.6353,1.6355,1502399994.0
2007-08-23 10:08:00,1.6355,1.6355,1.6354,1.6355,1502399994.0
2007-08-23 10:09:00,1.6354,1.6356,1.6354,1.6354,933699994.0
2007-08-23 10:10:00,1.6354,1.6356,1.6354,1.6355,1305700002.0
2007-08-23 10:11:00,1.6355,1.6355,1.6353,1.6354,1691799997.0
2007-08-23 10:12:00,1.6354,1.6355,1.6352,1.6355,1814799993.0
2007-08-23 10:13:00,1.6354,1.6356,1.6354,1.6355,1297700026.0
2007-08-23 10:14:00,1.6355,1.6355,1.6352,1.6353,1153899990.0
2007-08-23 10:15:00,1.6353,1.6356,1.6353,1.6355,522399990.0
2007-08-23 10:16:00,1.6356,1.6358,1.6355,1.63555,721500007.0
2007-08-23 10:17:00,1.6355,1.6357,1.6353,1.6356,1095700000.0
2007-08-23 10:18:00,1.6357,1.6357,1.6353,1.6353,691399995.0
2007-08-23 10:19:00,1.6353,1.6356,1.6353,1.6356,1190299995.0
2007-08-23 10:20:00,1.6356,1.6357,1.6356,1.6357,273599999.0
2007-08-23 10:21:00,1.6357,1.6357,1.6356,1.6357,328799994.0
2007-08-23 10:22:00,1.6356,1.6357,1.63545,1.6357,724099998.0
2007-08-23 10:23:00,1.6357,1.6357,1.6355,1.6355,375200001.0
2007-08-23 10:24:00,1.6355,1.6357,1.6354,1.6357,1927900014.0
2007-08-23 10:25:00,1.6356,1.6357,1.6354,1.6356,1781299995.0
2007-08-23 10:26:00,1.6356,1.6357,1.6354,1.6355,1950600015.0
2007-08-23 10:27:00,1.6354,1.6357,1.6354,1.6354,667599993.0
2007-08-23 10:28:00,1.6355,1.6357,1.6354,1.6356,1009799994.0
2007-08-23 10:29:00,1.6357,1.6357,1.6354,1.6354,1315200011.0
2007-08-23 10:30:00,1.6355,1.6361,1.6355,1.6361,919800005.0
2007-08-23 10:31:00,1.6359,1.6363,1.6359,1.6362,919800005.0
2007-08-23 10:32:00,1.6361,1.6367,1.63605,1.6367,919800005.0
2007-08-23 10:33:00,1.6367,1.6372,1.6366,1.6368,1971200003.0
2007-08-23 10:34:00,1.6369,1.637,1.6367,1.6367,944799999.0
2007-08-23 10:35:00,1.6367,1.637,1.6367,1.63685,1568599994.0
2007-08-23 10:36:00,1.63685,1.6372,1.63685,1.6372,389600000.0
2007-08-23 10:37:00,1.6372,1.6374,1.637,1.637,618399995.0
2007-08-23 10:38:00,1.637,1.637,1.6368,1.63685,605900006.0
2007-08-23 10:39:00,1.63685,1.6369,1.63675,1.6369,116800000.0
2007-08-23 10:40:00,1.6369,1.6371,1.6369,1.637,468100001.0
2007-08-23 10:41:00,1.637,1.637,1.6369,1.637,410300000.0
2007-08-23 10:42:00,1.637,1.6372,1.63685,1.6369,753600002.0
2007-08-23 10:43:00,1.637,1.6371,1.6369,1.6371,599299997.0
2007-08-23 10:44:00,1.6371,1.6372,1.637,1.637,644799992.0
2007-08-23 10:45:00,1.637,1.63705,1.6369,1.637,154800000.0
2007-08-23 10:46:00,1.637,1.637,1.6368,1.6368,754200004.0
2007-08-23 10:47:00,1.6368,1.6369,1.6367,1.6368,253600001.0
2007-08-23 10:48:00,1.6368,1.6368,1.6366,1.6367,212000000.0
2007-08-23 10:49:00,1.6367,1.6371,1.6367,1.637,1625631184.0
2007-08-23 10:50:00,1.637,1.6372,1.6369,1.6372,1801558313.0
2007-08-23 10:51:00,1.6372,1.6372,1.637,1.63705,1008000014.0
2007-08-23 10:52:00,1.63705,1.6371,1.6367,1.6368,1128199997.0
2007-08-23 10:53:00,1.6368,1.63715,1.6367,1.6371,662799998.0
2007-08-23 10:54:00,1.6371,1.6372,1.6368,1.6368,1582599983.0
2007-08-23 10:55:00,1.6369,1.6372,1.6368,1.6372,1946299998.0
2007-08-23 10:56:00,1.6371,1.6374,1.6371,1.6374,1946299998.0
2007-08-23 10:57:00,1.6374,1.6378,1.6373,1.6376,1946299998.0
2007-08-23 10:58:00,1.6377,1.6381,1.6374,1.6381,1179399991.0
2007-08-23 10:59:00,1.638,1.6382,1.6378,1.638,1179399991.0
2007-08-23 11:00:00,1.63795,1.638,1.6377,1.6377,1179399991.0
2007-08-23 11:01:00,1.6376,1.638,1.6376,1.6379,2053000000.0
2007-08-23 11:02:00,1.6379,1.6381,1.63775,1.63775,1605099995.0
2007-08-23 11:03:00,1.63775,1.6379,1.63775,1.6379,2101099992.0
2007-08-23 11:04:00,1.6379,1.6379,1.63765,1.6378,511099987.0
2007-08-23 11:05:00,1.6378,1.6378,1.6377,1.6378,312799994.0
2007-08-23 11:06:00,1.6378,1.6378,1.6377,1.6378,275799998.0
2007-08-23 11:07:00,1.6378,1.6378,1.6378,1.6378,8000000.0
2007-08-23 11:08:00,1.6377,1.6379,1.6377,1.6378,239799993.0
2007-08-23 11:09:00,1.6378,1.638,1.6378,1.6379,921800000.0
2007-08-23 11:10:00,1.6379,1.63835,1.6379,1.6383,921800000.0
2007-08-23 11:11:00,1.6383,1.6387,1.6382,1.6387,1648000006.0
2007-08-23 11:12:00,1.63865,1.6388,1.6385,1.6386,1403900003.0
2007-08-23 11:13:00,1.6386,1.6389,1.6385,1.6388,1240799985.0
2007-08-23 11:14:00,1.6389,1.639,1.6387,1.6388,1143799999.0
2007-08-23 11:15:00,1.63865,1.6393,1.63865,1.6392,1143799999.0
2007-08-23 11:16:00,1.6394,1.6397,1.6393,1.6396,1679099982.0
2007-08-23 11:17:00,1.6395,1.6396,1.6393,1.6395,1679099982.0
2007-08-23 11:18:00,1.6395,1.63955,1.6393,1.6393,1424500005.0
2007-08-23 11:19:00,1.6393,1.6393,1.6392,1.6392,1231300001.0
2007-08-23 11:20:00,1.6392,1.6392,1.639,1.639,782800000.0
2007-08-23 11:21:00,1.639,1.6393,1.6389,1.63915,1361799998.0
2007-08-23 11:22:00,1.6392,1.6395,1.6389,1.6392,1848700001.0
2007-08-23 11:23:00,1.63935,1.63935,1.6391,1.6393,1202129647.0
2007-08-23 11:24:00,1.6393,1.6396,1.6393,1.63935,964000009.0
2007-08-23 11:25:00,1.6393,1.6394,1.63925,1.63925,155099999.0
2007-08-23 11:26:00,1.63925,1.6394,1.63885,1.639,425800001.0
2007-08-23 11:27:00,1.639,1.6392,1.639,1.6392,1334599995.0
2007-08-23 11:28:00,1.63915,1.6394,1.6391,1.6394,469700000.0
2007-08-23 11:29:00,1.6394,1.6395,1.6393,1.6394,451199997.0
2007-08-23 11:30:00,1.6394,1.6395,1.63925,1.6393,1316599980.0
2007-08-23 11:31:00,1.6394,1.6402,1.6393,1.6401,2061599993.0
2007-08-23 11:32:00,1.6401,1.6406,1.6399,1.6399,1582399992.0
2007-08-23 11:33:00,1.6399,1.6401,1.6397,1.64,1764999982.0
2007-08-23 11:34:00,1.64,1.6401,1.6398,1.64,1229200005.0
2007-08-23 11:35:00,1.64,1.6403,1.6398,1.6403,1651400004.0
2007-08-23 11:36:00,1.64025,1.6403,1.6401,1.6403,1016399987.0
2007-08-23 11:37:00,1.6403,1.6404,1.6399,1.6401,1666299998.0
2007-08-23 11:38:00,1.64,1.6404,1.6399,1.6404,1330899998.0
2007-08-23 11:39:00,1.6403,1.6407,1.6403,1.6405,1330899998.0
2007-08-23 11:40:00,1.6405,1.6405,1.6402,1.6403,855000000.0
2007-08-23 11:41:00,1.6402,1.6403,1.64,1.64,777099998.0
2007-08-23 11:42:00,1.64,1.6402,1.6397,1.64,1761099995.0
2007-08-23 11:43:00,1.64005,1.6402,1.6395,1.6395,2082800012.0
2007-08-23 11:44:00,1.6395,1.6397,1.6395,1.6396,394399991.0
2007-08-23 11:45:00,1.6396,1.6397,1.6392,1.6395,1831899992.0
2007-08-23 11:46:00,1.6394,1.6396,1.6392,1.6394,470100000.0
2007-08-23 11:47:00,1.63945,1.6397,1.63935,1.6395,470100000.0
2007-08-23 11:48:00,1.6395,1.63985,1.6394,1.63985,1610599981.0
2007-08-23 11:49:00,1.63985,1.6402,1.63985,1.64015,722299996.0
2007-08-23 11:50:00,1.6402,1.6402,1.6399,1.6401,616799997.0
2007-08-23 11:51:00,1.6401,1.6402,1.64,1.64,616799997.0
2007-08-23 11:52:00,1.64,1.64025,1.63965,1.6397,1893499981.0
2007-08-23 11:53:00,1.6398,1.64,1.6397,1.63995,882799998.0
2007-08-23 11:54:00,1.6399,1.6402,1.6399,1.6401,595100003.0
2007-08-23 11:55:00,1.6401,1.6403,1.6399,1.64,1662362139.0
2007-08-23 11:56:00,1.64,1.6403,1.64,1.6403,1217500010.0
2007-08-23 11:57:00,1.6401,1.6405,1.6401,1.6403,1623900001.0
2007-08-23 11:58:00,1.6403,1.6403,1.6401,1.6402,1623900001.0
2007-08-23 11:59:00,1.6403,1.6405,1.6401,1.6402,2119800008.0
2007-08-23 12:00:00,1.6402,1.6406,1.6402,1.6405,1486899993.0
2007-08-23 12:01:00,1.6404,1.6407,1.6403,1.6405,464799998.0
2007-08-23 12:02:00,1.6405,1.6408,1.6405,1.6405,837799999.0
2007-08-23 12:03:00,1.6403,1.6409,1.6403,1.6409,1784300004.0
2007-08-23 12:04:00,1.641,1.6415,1.641,1.6411,1784300004.0
2007-08-23 12:05:00,1.6411,1.6414,1.6411,1.6414,1352800001.0
2007-08-23 12:06:00,1.6417,1.6417,1.6411,1.6413,650800008.0
2007-08-23 12:07:00,1.6413,1.6414,1.6411,1.6411,650800008.0
2007-08-23 12:08:00,1.6411,1.6413,1.6408,1.6408,870500014.0
2007-08-23 12:09:00,1.6409,1.641,1.6407,1.6409,870500014.0
2007-08-23 12:10:00,1.6409,1.641,1.6406,1.6407,1647500035.0
2007-08-23 12:11:00,1.6407,1.6408,1.6406,1.6406,409000000.0
2007-08-23 12:12:00,1.6406,1.6408,1.6406,1.6408,474000001.0
2007-08-23 12:13:00,1.6408,1.6409,1.6407,1.6409,625500007.0
2007-08-23 12:14:00,1.6409,1.6411,1.6404,1.6404,879200000.0
2007-08-23 12:15:00,1.6403,1.6406,1.6403,1.6406,1961899987.0
2007-08-23 12:16:00,1.6406,1.6406,1.6404,1.6405,984400000.0
2007-08-23 12:17:00,1.6406,1.6408,1.6405,1.6408,2014899998.0
2007-08-23 12:18:00,1.6407,1.641,1.6407,1.6409,2014899998.0
2007-08-23 12:19:00,1.6409,1.6409,1.6405,1.6407,2014899998.0
2007-08-23 12:20:00,1.6406,1.6408,1.6404,1.6407,1672100003.0
2007-08-23 12:21:00,1.6406,1.6409,1.6405,1.6408,1672100003.0
2007-08-23 12:22:00,1.6409,1.6411,1.6408,1.6409,1451399998.0
2007-08-23 12:23:00,1.6409,1.6411,1.6409,1.641,1451399998.0
2007-08-23 12:24:00,1.6408,1.6413,1.6408,1.6411,1722900014.0
2007-08-23 12:25:00,1.6411,1.6411,1.641,1.6411,269500001.0
2007-08-23 12:26:00,1.6411,1.6411,1.6409,1.641,458399993.0
2007-08-23 12:27:00,1.641,1.6411,1.6409,1.6409,560099997.0
2007-08-23 12:28:00,1.641,1.6412,1.6409,1.6412,427399994.0
2007-08-23 12:29:00,1.6413,1.6414,1.6412,1.6413,1151600010.0
2007-08-23 12:30:00,1.6413,1.6414,1.6411,1.6412,1151600010.0
2007-08-23 12:31:00,1.6412,1.6412,1.641,1.641,659799994.0
2007-08-23 12:32:00,1.641,1.6411,1.6408,1.641,1364399988.0
2007-08-23 12:33:00,1.6409,1.6412,1.6409,1.6412,341300000.0
2007-08-23 12:34:00,1.6413,1.6413,1.6412,1.6412,341300000.0
2007-08-23 12:35:00,1.6412,1.6413,1.6411,1.6413,508500002.0
2007-08-23 12:36:00,1.6412,1.6412,1.6411,1.6411,977700009.0
2007-08-23 12:37:00,1.6412,1.6413,1.6411,1.6412,672799995.0
2007-08-23 12:38:00,1.6411,1.6413,1.6411,1.6412,1402899992.0
2007-08-23 12:39:00,1.6413,1.6414,1.6412,1.6413,406800001.0
2007-08-23 12:40:00,1.6413,1.6413,1.641,1.6413,716300001.0
2007-08-23 12:41:00,1.6413,1.6413,1.6409,1.641,1177599992.0
2007-08-23 12:42:00,1.641,1.6412,1.6409,1.6411,618499998.0
2007-08-23 12:43:00,1.6411,1.6412,1.641,1.6411,971899996.0
2007-08-23 12:44:00,1.6411,1.6411,1.641,1.641,221200000.0
2007-08-23 12:45:00,1.6411,1.6412,1.641,1.6411,269500000.0
2007-08-23 12:46:00,1.6411,1.6412,1.641,1.6412,1411599979.0
2007-08-23 12:47:00,1.6412,1.6412,1.6411,1.6411,285600000.0
2007-08-23 12:48:00,1.6411,1.6413,1.6411,1.6412,600100001.0
2007-08-23 12:49:00,1.6413,1.6413,1.6411,1.6413,641499999.0
2007-08-23 12:50:00,1.6412,1.6413,1.6409,1.6409,1451599993.0
2007-08-23 12:51:00,1.6409,1.641,1.6408,1.6408,1107100015.0
2007-08-23 12:52:00,1.6408,1.6411,1.6407,1.6411,1188400005.0
2007-08-23 12:53:00,1.6411,1.6411,1.6406,1.6407,720800001.0
2007-08-23 12:54:00,1.6407,1.6407,1.6405,1.6406,1864899984.0
2007-08-23 12:55:00,1.6401,1.6405,1.6401,1.6402,1864899984.0
2007-08-23 12:56:00,1.6402,1.6405,1.6402,1.6405,165499997.0
2007-08-23 12:57:00,1.6405,1.6405,1.64025,1.6403,767799995.0
2007-08-23 12:58:00,1.64025,1.6403,1.6399,1.6402,1789000016.0
2007-08-23 12:59:00,1.6398,1.6402,1.6397,1.6398,1229699998.0
2007-08-23 13:00:00,1.6399,1.6404,1.6399,1.6403,1229699998.0
2007-08-23 13:01:00,1.6403,1.6404,1.6399,1.64,1229699998.0
2007-08-23 13:02:00,1.64,1.6401,1.64,1.64,501399997.0
2007-08-23 13:03:00,1.64,1.64,1.6397,1.6397,1525800011.0
2007-08-23 13:04:00,1.6398,1.64,1.6397,1.6399,1283899999.0
2007-08-23 13:05:00,1.64,1.6403,1.64,1.6403,592599989.0
2007-08-23 13:06:00,1.6403,1.6404,1.6402,1.6404,483499997.0
2007-08-23 13:07:00,1.6404,1.6405,1.6403,1.6404,616900000.0
2007-08-23 13:08:00,1.6404,1.6404,1.6402,1.6402,251600002.0
2007-08-23 13:09:00,1.6402,1.6402,1.64,1.64,474500003.0
2007-08-23 13:10:00,1.64,1.6403,1.6399,1.6401,1464899995.0
2007-08-23 13:11:00,1.6402,1.6403,1.6401,1.6402,1493499991.0
2007-08-23 13:12:00,1.6403,1.6403,1.6402,1.6402,492900008.0
2007-08-23 13:13:00,1.6402,1.6402,1.6397,1.6398,359299996.0
2007-08-23 13:14:00,1.6399,1.6399,1.6397,1.6397,560600005.0
2007-08-23 13:15:00,1.6397,1.6399,1.6397,1.6398,590399995.0
2007-08-23 13:16:00,1.6399,1.6402,1.6399,1.6401,982799992.0
2007-08-23 13:17:00,1.6401,1.6403,1.64,1.64,1247399995.0
2007-08-23 13:18:00,1.64,1.6401,1.6398,1.64,578400000.0
2007-08-23 13:19:00,1.64,1.6402,1.6398,1.64,1240200003.0
2007-08-23 13:20:00,1.64,1.6402,1.6398,1.64,578400003.0
2007-08-23 13:21:00,1.6401,1.6401,1.64,1.6401,127999999.0
2007-08-23 13:22:00,1.6401,1.6403,1.6401,1.6401,550399999.0
2007-08-23 13:23:00,1.6401,1.6405,1.6401,1.6403,1135299995.0
2007-08-23 13:24:00,1.6404,1.6406,1.6403,1.6406,1110600003.0
2007-08-23 13:25:00,1.6406,1.6408,1.6406,1.6407,618500005.0
2007-08-23 13:26:00,1.6407,1.6408,1.6405,1.6407,888500003.0
2007-08-23 13:27:00,1.6408,1.641,1.64065,1.6407,1064800006.0
2007-08-23 13:28:00,1.6407,1.6407,1.6404,1.6405,984699997.0
2007-08-23 13:29:00,1.6405,1.6406,1.6403,1.6403,865799999.0
2007-08-23 13:30:00,1.6403,1.6403,1.6401,1.6401,614400000.0
2007-08-23 13:31:00,1.6401,1.6404,1.6401,1.6402,1807299993.0
2007-08-23 13:32:00,1.6402,1.6402,1.6401,1.6401,462499997.0
2007-08-23 13:33:00,1.6401,1.6403,1.6401,1.6403,1251100018.0
2007-08-23 13:34:00,1.6403,1.6404,1.6401,1.6402,1039199999.0
2007-08-23 13:35:00,1.6402,1.6405,1.6402,1.6402,389300001.0
2007-08-23 13:36:00,1.6402,1.6404,1.64,1.6403,1480799999.0
2007-08-23 13:37:00,1.6403,1.6403,1.6401,1.6401,1250200003.0
2007-08-23 13:38:00,1.6402,1.6403,1.6402,1.6403,379000002.0
2007-08-23 13:39:00,1.6405,1.6405,1.6402,1.6404,379000002.0
2007-08-23 13:40:00,1.6403,1.6404,1.6402,1.6403,379000002.0
2007-08-23 13:41:00,1.6404,1.6405,1.6403,1.6405,379000002.0
2007-08-23 13:42:00,1.6405,1.64055,1.6404,1.6405,778799996.0
2007-08-23 13:43:00,1.6405,1.6407,1.6404,1.64055,1766199986.0
2007-08-23 13:44:00,1.64055,1.6406,1.6403,1.64035,1875299976.0
2007-08-23 13:45:00,1.64035,1.6407,1.64035,1.6406,1347900002.0
2007-08-23 13:46:00,1.6407,1.6407,1.6406,1.64065,262000001.0
2007-08-23 13:47:00,1.6407,1.6407,1.6405,1.6406,36000000.0
2007-08-23 13:48:00,1.64055,1.6407,1.6405,1.6407,170799995.0
2007-08-23 13:49:00,1.6407,1.6408,1.6406,1.64065,1080899997.0
2007-08-23 13:50:00,1.6407,1.6407,1.6405,1.6405,345099997.0
2007-08-23 13:51:00,1.6405,1.6406,1.6405,1.6405,504600008.0
2007-08-23 13:52:00,1.6405,1.6405,1.6405,1.6405,8000000.0
2007-08-23 13:53:00,1.6404,1.6406,1.6403,1.6404,1124300000.0
2007-08-23 13:54:00,1.6405,1.6407,1.6403,1.6403,821000002.0
2007-08-23 13:55:00,1.6403,1.64045,1.6403,1.6403,1000599988.0
2007-08-23 13:56:00,1.6403,1.6403,1.6402,1.6403,1392347519.0
2007-08-23 13:57:00,1.6403,1.6404,1.6403,1.6403,1733580091.0
2007-08-23 13:58:00,1.6403,1.6404,1.6403,1.6404,687799991.0
2007-08-23 13:59:00,1.6403,1.6404,1.6402,1.6403,836099996.0
2007-08-23 14:00:00,1.6402,1.6403,1.6402,1.64025,836099996.0
2007-08-23 14:01:00,1.6401,1.6402,1.6401,1.6401,236400004.0
2007-08-23 14:02:00,1.64,1.6402,1.64,1.64,236400004.0
2007-08-23 14:03:00,1.6399,1.64,1.63965,1.6398,954200001.0
2007-08-23 14:04:00,1.6398,1.6399,1.6396,1.6398,852300008.0
2007-08-23 14:05:00,1.6399,1.6399,1.6397,1.6397,1733400003.0
2007-08-23 14:06:00,1.6397,1.6399,1.6397,1.6399,1928199985.0
2007-08-23 14:07:00,1.6397,1.6398,1.6394,1.63945,1928199985.0
2007-08-23 14:08:00,1.63945,1.6397,1.63945,1.6397,259679151.0
2007-08-23 14:09:00,1.6398,1.6398,1.6397,1.6398,1113699993.0
2007-08-23 14:10:00,1.6396,1.6399,1.6396,1.63985,1113699993.0
2007-08-23 14:11:00,1.63985,1.63985,1.6395,1.6396,1315300011.0
2007-08-23 14:12:00,1.6397,1.6397,1.6394,1.6394,787899997.0
2007-08-23 14:13:00,1.63935,1.6394,1.639,1.6391,1436499996.0
2007-08-23 14:14:00,1.6391,1.63935,1.6387,1.6387,1868400005.0
2007-08-23 14:15:00,1.6387,1.6389,1.6385,1.6385,702300002.0
2007-08-23 14:16:00,1.6385,1.6387,1.6384,1.6385,1096900005.0
2007-08-23 14:17:00,1.6385,1.6386,1.6383,1.6384,954600003.0
2007-08-23 14:18:00,1.6384,1.6385,1.6381,1.6385,1430600025.0
2007-08-23 14:19:00,1.6385,1.6385,1.638,1.638,1533200003.0
2007-08-23 14:20:00,1.6382,1.6382,1.6379,1.638,519699998.0
2007-08-23 14:21:00,1.638,1.6382,1.6379,1.6381,519699998.0
2007-08-23 14:22:00,1.638,1.6381,1.6379,1.638,918799990.0
2007-08-23 14:23:00,1.6381,1.6382,1.638,1.6382,305699999.0
2007-08-23 14:24:00,1.6382,1.6383,1.638,1.6382,706300003.0
2007-08-23 14:25:00,1.6382,1.63835,1.6381,1.6382,1036800000.0
2007-08-23 14:26:00,1.6381,1.6382,1.638,1.6381,2126199990.0
2007-08-23 14:27:00,1.6382,1.6383,1.6381,1.6383,1688400003.0
2007-08-23 14:28:00,1.6383,1.6383,1.6382,1.6382,580000003.0
2007-08-23 14:29:00,1.6382,1.6383,1.6379,1.638,1190899991.0
2007-08-23 14:30:00,1.638,1.6382,1.6379,1.6382,1415000001.0
2007-08-23 14:31:00,1.6382,1.6382,1.6378,1.6381,1778400004.0
2007-08-23 14:32:00,1.638,1.6384,1.638,1.6383,773899993.0
2007-08-23 14:33:00,1.6383,1.6383,1.6382,1.6382,485599999.0
2007-08-23 14:34:00,1.6382,1.6384,1.6382,1.6382,1238199999.0
2007-08-23 14:35:00,1.6382,1.6384,1.6381,1.6381,1779200003.0
2007-08-23 14:36:00,1.6382,1.6383,1.6381,1.6382,1422899996.0
2007-08-23 14:37:00,1.6382,1.6382,1.63805,1.6382,631500000.0
2007-08-23 14:38:00,1.6382,1.6382,1.638,1.638,1773799994.0
2007-08-23 14:39:00,1.638,1.638,1.6377,1.6377,1773799994.0
2007-08-23 14:40:00,1.6377,1.6377,1.6377,1.6377,1453899994.0
2007-08-23 14:41:00,1.6376,1.6379,1.6375,1.6376,1453899994.0
2007-08-23 14:42:00,1.6376,1.6381,1.6376,1.6378,2019999999.0
2007-08-23 14:43:00,1.6378,1.6378,1.6377,1.6378,624099998.0
2007-08-23 14:44:00,1.6378,1.6379,1.6377,1.6379,913099995.0
2007-08-23 14:45:00,1.6378,1.6378,1.6376,1.6376,1336294875.0
2007-08-23 14:46:00,1.6375,1.6379,1.6375,1.6378,1336294875.0
2007-08-23 14:47:00,1.6378,1.6379,1.6376,1.6377,1336294875.0
2007-08-23 14:48:00,1.6376,1.6378,1.6376,1.6378,730700003.0
2007-08-23 14:49:00,1.6378,1.6378,1.6375,1.6377,1311899985.0
2007-08-23 14:50:00,1.6377,1.6378,1.6375,1.6375,1720200008.0
2007-08-23 14:51:00,1.6376,1.6378,1.6376,1.63775,1135778343.0
2007-08-23 14:52:00,1.6377,1.6381,1.6376,1.6379,1874800020.0
2007-08-23 14:53:00,1.6379,1.6379,1.6376,1.6377,897999995.0
2007-08-23 14:54:00,1.6377,1.6379,1.6377,1.6378,309299997.0
2007-08-23 14:55:00,1.6378,1.6381,1.63775,1.63805,1065699996.0
2007-08-23 14:56:00,1.63805,1.6381,1.6379,1.638,305300000.0
2007-08-23 14:57:00,1.6379,1.638,1.6378,1.6378,1756800012.0
2007-08-23 14:58:00,1.6378,1.638,1.6378,1.638,1756800012.0
2007-08-23 14:59:00,1.638,1.6382,1.638,1.6382,895999998.0
2007-08-23 15:00:00,1.6382,1.6382,1.6379,1.6381,1213562347.0
2007-08-23 15:01:00,1.6381,1.6381,1.6377,1.6378,916300000.0
2007-08-23 15:02:00,1.6378,1.6378,1.6376,1.6376,581400000.0
2007-08-23 15:03:00,1.6376,1.6378,1.6376,1.6377,587100003.0
2007-08-23 15:04:00,1.6378,1.638,1.6376,1.6379,1946172776.0
2007-08-23 15:05:00,1.638,1.6381,1.6379,1.6381,1946172776.0
2007-08-23 15:06:00,1.6382,1.6382,1.638,1.638,1946172776.0
2007-08-23 15:07:00,1.6379,1.638,1.6377,1.6377,1946172776.0
2007-08-23 15:08:00,1.6377,1.6377,1.63735,1.6375,1867237850.0
2007-08-23 15:09:00,1.6375,1.6375,1.6373,1.6374,1637600003.0
2007-08-23 15:10:00,1.6374,1.6377,1.6374,1.6376,1637600003.0
2007-08-23 15:11:00,1.6376,1.6377,1.6375,1.6377,1529053456.0
2007-08-23 15:12:00,1.6377,1.6382,1.6376,1.6381,1276000001.0
2007-08-23 15:13:00,1.6381,1.6382,1.6381,1.6381,979899999.0
2007-08-23 15:14:00,1.6381,1.63815,1.6379,1.6381,1033399998.0
2007-08-23 15:15:00,1.63815,1.6384,1.63815,1.6384,593200001.0
2007-08-23 15:16:00,1.63835,1.6384,1.6382,1.6383,826900003.0
2007-08-23 15:17:00,1.6383,1.6384,1.6382,1.6382,1787200013.0
2007-08-23 15:18:00,1.6383,1.6384,1.6382,1.6383,960500003.0
2007-08-23 15:19:00,1.6383,1.6384,1.6383,1.6384,345699994.0
2007-08-23 15:20:00,1.6384,1.6384,1.6384,1.6384,157600000.0
2007-08-23 15:21:00,1.6383,1.6384,1.6382,1.6382,584800001.0
2007-08-23 15:22:00,1.6382,1.6383,1.6382,1.6383,584800001.0
2007-08-23 15:23:00,1.6383,1.6385,1.6382,1.6384,1221900002.0
2007-08-23 15:24:00,1.6384,1.63845,1.6382,1.6382,1177899991.0
2007-08-23 15:26:00,1.63835,1.63835,1.6382,1.6383,1564399994.0
2007-08-23 15:27:00,1.6382,1.6385,1.6381,1.63845,1402900000.0
2007-08-23 15:28:00,1.63845,1.6385,1.63835,1.63835,355099999.0
2007-08-23 15:29:00,1.63835,1.6386,1.6383,1.63855,1152000011.0
2007-08-23 15:30:00,1.6385,1.6386,1.6385,1.6386,1426400009.0
2007-08-23 15:31:00,1.6386,1.6387,1.6385,1.63865,1426400009.0
2007-08-23 15:32:00,1.63865,1.6389,1.6385,1.6388,1585845288.0
2007-08-23 15:33:00,1.6388,1.6389,1.6386,1.6389,1357799996.0
2007-08-23 15:34:00,1.63885,1.63885,1.6383,1.6383,1771199994.0
2007-08-23 15:35:00,1.6383,1.6384,1.6383,1.6384,1527399986.0
2007-08-23 15:36:00,1.6384,1.6384,1.6382,1.6383,1527399986.0
2007-08-23 15:37:00,1.6383,1.6384,1.638,1.6381,1703199993.0
2007-08-23 15:38:00,1.6381,1.6383,1.638,1.6382,477299998.0
2007-08-23 15:39:00,1.6382,1.6385,1.6382,1.6385,477299998.0
2007-08-23 15:40:00,1.6385,1.6385,1.6382,1.6383,1848943902.0
2007-08-23 15:41:00,1.6383,1.6384,1.6382,1.6382,870800001.0
2007-08-23 15:42:00,1.6382,1.6383,1.6379,1.638,663900009.0
2007-08-23 15:43:00,1.638,1.6381,1.6379,1.638,1423900002.0
2007-08-23 15:44:00,1.63805,1.63805,1.63775,1.6378,779200000.0
2007-08-23 15:45:00,1.6377,1.6379,1.6376,1.6378,847999994.0
2007-08-23 15:46:00,1.6376,1.6379,1.6376,1.63785,847999994.0
2007-08-23 15:47:00,1.638,1.638,1.6377,1.638,761500000.0
2007-08-23 15:48:00,1.63795,1.6382,1.6379,1.638,761500000.0
2007-08-23 15:49:00,1.6381,1.6382,1.638,1.6381,1770300007.0
2007-08-23 15:50:00,1.63805,1.63805,1.6378,1.63785,1770300007.0
2007-08-23 15:51:00,1.63785,1.638,1.6378,1.6379,1508199997.0
2007-08-23 15:52:00,1.6379,1.638,1.6378,1.63795,858799997.0
2007-08-23 15:53:00,1.63795,1.6383,1.63795,1.6381,1537200001.0
2007-08-23 15:54:00,1.63815,1.63815,1.6376,1.63765,1558799989.0
2007-08-23 15:55:00,1.6375,1.6377,1.6375,1.6376,1121399998.0
2007-08-23 15:56:00,1.6377,1.6379,1.6375,1.6376,1121399998.0
2007-08-23 15:57:00,1.6377,1.6378,1.6376,1.6377,440000000.0
2007-08-23 15:58:00,1.6377,1.6379,1.6375,1.63785,594099999.0
2007-08-23 15:59:00,1.63785,1.6379,1.6378,1.6378,635400000.0
2007-08-23 16:00:00,1.6378,1.63795,1.6378,1.6378,467300001.0
2007-08-23 16:01:00,1.63785,1.6379,1.6377,1.6379,539083343.0
2007-08-23 16:02:00,1.6379,1.63815,1.6379,1.6379,1546499937.0
2007-08-23 16:03:00,1.6379,1.63795,1.6377,1.6379,1068000003.0
2007-08-23 16:04:00,1.6379,1.6379,1.6377,1.63775,1059299995.0
2007-08-23 16:05:00,1.638,1.6384,1.6379,1.6382,631000010.0
2007-08-23 16:06:00,1.6383,1.6384,1.6381,1.6381,631000010.0
2007-08-23 16:07:00,1.638,1.6383,1.63795,1.6383,631000010.0
2007-08-23 16:08:00,1.6382,1.6383,1.6379,1.638,1982199999.0
2007-08-23 16:09:00,1.638,1.6381,1.6379,1.6381,1848899989.0
2007-08-23 16:10:00,1.6381,1.6383,1.638,1.6383,633600000.0
2007-08-23 16:11:00,1.6383,1.6383,1.6379,1.6379,1189999991.0
2007-08-23 16:12:00,1.6379,1.63795,1.6378,1.6379,847900000.0
2007-08-23 16:13:00,1.6379,1.6381,1.6379,1.638,1772099979.0
2007-08-23 16:14:00,1.6382,1.6382,1.6379,1.6379,1692200000.0
2007-08-23 16:15:00,1.6378,1.6378,1.6376,1.6377,1692200000.0
2007-08-23 16:16:00,1.6376,1.6378,1.6375,1.6375,1692200000.0
2007-08-23 16:17:00,1.6374,1.6378,1.6374,1.6377,1692200000.0
2007-08-23 16:18:00,1.63755,1.6377,1.6374,1.6375,1692200000.0
2007-08-23 16:19:00,1.6376,1.6376,1.6375,1.6376,1375241818.0
2007-08-23 16:20:00,1.6376,1.6378,1.6375,1.6377,1375241818.0
2007-08-23 16:21:00,1.6377,1.6378,1.6374,1.6375,1230199991.0
2007-08-23 16:22:00,1.6374,1.6378,1.6373,1.6378,1230199991.0
2007-08-23 16:23:00,1.6379,1.638,1.6379,1.6379,1230199991.0
2007-08-23 16:24:00,1.6379,1.6381,1.6376,1.6376,1230199991.0
2007-08-23 16:25:00,1.6376,1.638,1.6376,1.638,1638600000.0
2007-08-23 16:26:00,1.638,1.638,1.6377,1.6377,1400300011.0
2007-08-23 16:27:00,1.6377,1.6378,1.6375,1.6375,1175200009.0
2007-08-23 16:28:00,1.6375,1.6378,1.6374,1.6378,1787700011.0
2007-08-23 16:29:00,1.6378,1.6378,1.6375,1.6376,1787700011.0
2007-08-23 16:30:00,1.6376,1.6376,1.6374,1.6374,1133500018.0
2007-08-23 16:31:00,1.6374,1.6375,1.6372,1.6374,1999800006.0
2007-08-23 16:32:00,1.6374,1.6376,1.6374,1.6375,1599100007.0
2007-08-23 16:33:00,1.6375,1.6376,1.6374,1.6375,1559499996.0
2007-08-23 16:34:00,1.6374,1.6376,1.6373,1.6376,810200000.0
2007-08-23 16:35:00,1.6376,1.6377,1.6373,1.6374,810200000.0
2007-08-23 16:36:00,1.6375,1.6378,1.6374,1.6377,865100003.0
2007-08-23 16:37:00,1.6378,1.6381,1.6375,1.6376,768099993.0
2007-08-23 16:38:00,1.6377,1.6378,1.63765,1.6378,768099993.0
2007-08-23 16:39:00,1.6378,1.6378,1.6376,1.6377,2003999998.0
2007-08-23 16:40:00,1.6379,1.638,1.6379,1.638,1505599988.0
2007-08-23 16:41:00,1.6381,1.6385,1.6381,1.6385,1505599988.0
2007-08-23 16:42:00,1.6383,1.6385,1.6382,1.6383,1505599988.0
2007-08-23 16:43:00,1.6383,1.6383,1.6382,1.6382,1505599988.0
2007-08-23 16:44:00,1.6382,1.6383,1.6382,1.6382,233599999.0
2007-08-23 16:45:00,1.6381,1.6381,1.6379,1.638,1683300003.0
2007-08-23 16:46:00,1.638,1.6381,1.638,1.638,1962800056.0
2007-08-23 16:47:00,1.63795,1.6382,1.63795,1.6382,311500000.0
2007-08-23 16:48:00,1.6382,1.6383,1.6381,1.6382,825399991.0
2007-08-23 16:49:00,1.6382,1.6382,1.6382,1.6382,364000004.0
2007-08-23 16:50:00,1.6382,1.6383,1.6382,1.6383,164000000.0
2007-08-23 16:51:00,1.6384,1.6386,1.6384,1.6386,1614199994.0
2007-08-23 16:52:00,1.6386,1.6386,1.6384,1.6384,1614199994.0
2007-08-23 16:53:00,1.6383,1.6385,1.6383,1.6385,661599999.0
2007-08-23 16:54:00,1.6385,1.6386,1.6385,1.6385,345200001.0
2007-08-23 16:55:00,1.6385,1.6385,1.6383,1.63845,519898623.0
2007-08-23 16:56:00,1.6385,1.63855,1.6383,1.6384,582718327.0
2007-08-23 16:57:00,1.6385,1.63855,1.6384,1.6385,770600000.0
2007-08-23 16:58:00,1.6385,1.6386,1.6385,1.6386,477800003.0
2007-08-23 16:59:00,1.6386,1.6389,1.6385,1.6388,1435799994.0
2007-08-23 17:00:00,1.6389,1.6391,1.6389,1.6391,1435799994.0
2007-08-23 17:01:00,1.6391,1.6391,1.6385,1.6385,1358899994.0
2007-08-23 17:02:00,1.6385,1.6386,1.6383,1.6384,1900799994.0
2007-08-23 17:03:00,1.6383,1.6384,1.6382,1.6383,1900799994.0
2007-08-23 17:04:00,1.6383,1.6383,1.6381,1.63815,837300007.0
2007-08-23 17:05:00,1.63815,1.6383,1.6381,1.6382,1310600002.0
2007-08-23 17:06:00,1.6382,1.6384,1.63815,1.6384,1186899994.0
2007-08-23 17:07:00,1.6384,1.6385,1.63835,1.6385,1337299986.0
2007-08-23 17:08:00,1.6385,1.6386,1.6384,1.6386,799200004.0
2007-08-23 17:09:00,1.6384,1.6386,1.6384,1.6385,1869300022.0
2007-08-23 17:10:00,1.6384,1.6385,1.6384,1.6384,1869300022.0
2007-08-23 17:11:00,1.6383,1.6384,1.6378,1.6378,1869300022.0
2007-08-23 17:12:00,1.6378,1.6379,1.6377,1.6379,1024800007.0
2007-08-23 17:13:00,1.6378,1.6378,1.6376,1.6377,1024800007.0
2007-08-23 17:14:00,1.6377,1.6377,1.6375,1.6375,907100000.0
2007-08-23 17:15:00,1.6375,1.6375,1.6375,1.6375,71200000.0
2007-08-23 17:16:00,1.6375,1.6376,1.6374,1.6375,2079699988.0
2007-08-23 17:17:00,1.6375,1.6376,1.6372,1.6373,841799997.0
2007-08-23 17:18:00,1.6373,1.6374,1.6363,1.6366,1264500011.0
2007-08-23 17:19:00,1.6367,1.6369,1.6366,1.6367,1264500011.0
2007-08-23 17:20:00,1.6368,1.6368,1.6367,1.6368,1264500011.0
2007-08-23 17:21:00,1.6368,1.6368,1.6365,1.6367,716899994.0
2007-08-23 17:22:00,1.6367,1.6369,1.6367,1.6368,728800001.0
2007-08-23 17:23:00,1.6369,1.6371,1.6369,1.637,827999995.0
2007-08-23 17:24:00,1.6371,1.6372,1.637,1.6371,1682999990.0
2007-08-23 17:25:00,1.6371,1.6372,1.637,1.6372,1211099999.0
2007-08-23 17:26:00,1.6372,1.6372,1.6369,1.637,782599997.0
2007-08-23 17:27:00,1.637,1.6371,1.6368,1.6369,988999984.0
2007-08-23 17:28:00,1.6369,1.637,1.6363,1.6364,2123999998.0
2007-08-23 17:29:00,1.6363,1.6364,1.6357,1.6358,998599995.0
2007-08-23 17:30:00,1.6359,1.6362,1.6358,1.6362,998599995.0
2007-08-23 17:31:00,1.6361,1.6362,1.636,1.6361,998599995.0
2007-08-23 17:32:00,1.636,1.6361,1.6359,1.636,998599995.0
2007-08-23 17:33:00,1.636,1.6366,1.6359,1.6365,998599995.0
2007-08-23 17:34:00,1.6365,1.6366,1.6363,1.6363,2091499985.0
2007-08-23 17:35:00,1.6363,1.6364,1.6363,1.6364,871900006.0
2007-08-23 17:36:00,1.6364,1.6364,1.636,1.636,1812599984.0
2007-08-23 17:37:00,1.636,1.6362,1.6359,1.6362,1812599984.0
2007-08-23 17:38:00,1.6363,1.6364,1.6361,1.6361,1727300002.0
2007-08-23 17:39:00,1.63595,1.6364,1.6359,1.6364,1727300002.0
2007-08-23 17:40:00,1.6363,1.6364,1.6362,1.6364,1391999990.0
2007-08-23 17:41:00,1.6363,1.6366,1.6362,1.6365,1261799989.0
2007-08-23 17:42:00,1.6366,1.6368,1.6365,1.6366,1261799989.0
2007-08-23 17:43:00,1.6367,1.6369,1.6366,1.63685,1261799989.0
2007-08-23 17:44:00,1.6369,1.637,1.6366,1.6366,1788600007.0
2007-08-23 17:45:00,1.6367,1.6368,1.6364,1.6365,1788600007.0
2007-08-23 17:46:00,1.6366,1.6369,1.6366,1.6366,1989700001.0
2007-08-23 17:47:00,1.6365,1.6368,1.6365,1.6367,1989700001.0
2007-08-23 17:48:00,1.6367,1.6368,1.6365,1.6367,1989700001.0
2007-08-23 17:49:00,1.6367,1.6368,1.6365,1.6367,1682599984.0
2007-08-23 17:50:00,1.6366,1.6369,1.6366,1.6368,1903500012.0
2007-08-23 17:51:00,1.63675,1.6368,1.6364,1.63645,1711899991.0
2007-08-23 17:52:00,1.63645,1.6365,1.6362,1.6363,894799990.0
2007-08-23 17:53:00,1.6363,1.6363,1.6362,1.6362,658600001.0
2007-08-23 17:54:00,1.6362,1.6366,1.6362,1.6365,975600008.0
2007-08-23 17:55:00,1.63645,1.6365,1.6362,1.63625,96500001.0
2007-08-23 17:56:00,1.63625,1.6363,1.636,1.636,231000000.0
2007-08-23 17:57:00,1.636,1.636,1.6357,1.6357,332700000.0
2007-08-23 17:58:00,1.6357,1.6359,1.6355,1.6358,445099993.0
2007-08-23 17:59:00,1.6358,1.6358,1.6353,1.63545,2127299987.0
2007-08-23 18:00:00,1.6355,1.6355,1.6351,1.6353,1173700006.0
2007-08-23 18:01:00,1.6354,1.6354,1.6341,1.6345,1173700006.0
2007-08-23 18:02:00,1.6343,1.6352,1.6343,1.635,1173700006.0
2007-08-23 18:03:00,1.6351,1.6352,1.635,1.6352,1173700006.0
2007-08-23 18:04:00,1.6351,1.6352,1.6348,1.6349,1173700006.0
2007-08-23 18:05:00,1.635,1.6355,1.635,1.6355,1173700006.0
2007-08-23 18:06:00,1.6354,1.6356,1.6354,1.6355,1173700006.0
2007-08-23 18:07:00,1.6355,1.6357,1.6354,1.6356,995100004.0
2007-08-23 18:08:00,1.6356,1.6357,1.6356,1.6357,683499998.0
2007-08-23 18:09:00,1.6357,1.6357,1.6354,1.6354,1247599971.0
2007-08-23 18:10:00,1.6354,1.6355,1.6354,1.6355,947599992.0
2007-08-23 18:11:00,1.6355,1.63565,1.6355,1.63555,601699994.0
2007-08-23 18:12:00,1.6356,1.6358,1.6356,1.6357,784358632.0
2007-08-23 18:13:00,1.6357,1.6358,1.6357,1.6357,675900004.0
2007-08-23 18:14:00,1.6357,1.6357,1.6356,1.63565,436700005.0
2007-08-23 18:15:00,1.63565,1.63565,1.6355,1.6356,1122900003.0
2007-08-23 18:16:00,1.6356,1.6357,1.6356,1.63565,831199987.0
2007-08-23 18:17:00,1.6357,1.6357,1.6351,1.6351,1699299996.0
2007-08-23 18:18:00,1.6352,1.6353,1.635,1.6352,1699299996.0
2007-08-23 18:19:00,1.6352,1.6352,1.635,1.635,1224299989.0
2007-08-23 18:20:00,1.6352,1.6353,1.6351,1.6352,1715500003.0
2007-08-23 18:21:00,1.6353,1.6354,1.6353,1.6354,1715500003.0
2007-08-23 18:22:00,1.6354,1.6354,1.6353,1.6354,1715500003.0
2007-08-23 18:23:00,1.6355,1.6355,1.6353,1.6353,1110100003.0
2007-08-23 18:24:00,1.6354,1.6356,1.6353,1.6354,1110100003.0
2007-08-23 18:25:00,1.6356,1.6358,1.6354,1.6355,1110100003.0
2007-08-23 18:26:00,1.6354,1.6356,1.6354,1.6355,1110100003.0
2007-08-23 18:27:00,1.6354,1.6356,1.6354,1.6355,1110100003.0
2007-08-23 18:28:00,1.6355,1.6357,1.63545,1.63545,501299993.0
2007-08-23 18:29:00,1.6355,1.6356,1.6355,1.6356,346199991.0
2007-08-23 18:30:00,1.6356,1.6356,1.6354,1.6354,1997299981.0
2007-08-23 18:31:00,1.6354,1.6355,1.6354,1.6355,1660500023.0
2007-08-23 18:32:00,1.6355,1.6356,1.6355,1.6355,1419400007.0
2007-08-23 18:33:00,1.6355,1.6356,1.6354,1.6355,1455799994.0
2007-08-23 18:34:00,1.6355,1.6357,1.6355,1.6356,602800003.0
2007-08-23 18:35:00,1.6356,1.6356,1.6353,1.6355,1628899993.0
2007-08-23 18:36:00,1.6354,1.6354,1.6353,1.6353,1031600005.0
2007-08-23 18:37:00,1.6353,1.6356,1.6353,1.6356,725900000.0
2007-08-23 18:38:00,1.6356,1.6356,1.63545,1.63545,698300011.0
2007-08-23 18:39:00,1.6355,1.6355,1.6352,1.6352,1955899957.0
2007-08-23 18:40:00,1.6353,1.6356,1.6352,1.6354,1508899994.0
2007-08-23 18:41:00,1.6354,1.6355,1.6352,1.6354,1143700002.0
2007-08-23 18:42:00,1.63545,1.6356,1.6353,1.6355,1143700002.0
2007-08-23 18:43:00,1.6355,1.6355,1.6353,1.6355,968399997.0
2007-08-23 18:44:00,1.6355,1.6355,1.6353,1.6353,48300000.0
2007-08-23 18:45:00,1.6353,1.6353,1.6352,1.6353,66499998.0
2007-08-23 18:46:00,1.6353,1.6353,1.6353,1.6353,5500000.0
2007-08-23 18:47:00,1.6352,1.6353,1.6351,1.6353,586200011.0
2007-08-23 18:48:00,1.6353,1.6353,1.635,1.6351,654900007.0
2007-08-23 18:49:00,1.6351,1.6351,1.6351,1.6351,700000.0
2007-08-23 18:50:00,1.6351,1.6351,1.6348,1.6348,374400001.0
2007-08-23 18:51:00,1.6348,1.6348,1.6347,1.6348,529999997.0
2007-08-23 18:52:00,1.6348,1.6348,1.6346,1.6347,658999994.0
2007-08-23 18:53:00,1.6347,1.63475,1.6345,1.63465,1680599963.0
2007-08-23 18:54:00,1.6347,1.6347,1.63445,1.6345,818299999.0
2007-08-23 18:55:00,1.6345,1.6347,1.6345,1.6347,725500005.0
2007-08-23 18:56:00,1.6347,1.6347,1.63455,1.6346,1013000002.0
2007-08-23 18:57:00,1.6346,1.6346,1.6344,1.6344,1089900004.0
2007-08-23 18:58:00,1.6344,1.6345,1.634,1.634,1279099997.0
2007-08-23 18:59:00,1.634,1.6342,1.634,1.6341,746400000.0
2007-08-23 19:00:00,1.6341,1.6342,1.634,1.6341,744800005.0
2007-08-23 19:01:00,1.6342,1.6342,1.63405,1.63405,1459100015.0
2007-08-23 19:02:00,1.63405,1.63425,1.634,1.6341,1359995671.0
2007-08-23 19:03:00,1.6342,1.6343,1.6341,1.6343,1695900027.0
2007-08-23 19:04:00,1.63425,1.6345,1.6341,1.6343,1749900003.0
2007-08-23 19:05:00,1.6343,1.6343,1.634,1.634,712400005.0
2007-08-23 19:06:00,1.634,1.63435,1.634,1.6342,570100001.0
2007-08-23 19:07:00,1.6342,1.63425,1.6341,1.6342,526400008.0
2007-08-23 19:08:00,1.6343,1.6344,1.6342,1.6343,751100006.0
2007-08-23 19:09:00,1.6343,1.6343,1.6341,1.63415,1611800023.0
2007-08-23 19:10:00,1.63415,1.6343,1.63415,1.6343,635099987.0
2007-08-23 19:11:00,1.6343,1.6343,1.63415,1.63415,363000006.0
2007-08-23 19:12:00,1.6342,1.6343,1.6342,1.6342,252300005.0
2007-08-23 19:13:00,1.6343,1.63435,1.6342,1.6343,1135200026.0
2007-08-23 19:14:00,1.6345,1.6346,1.6345,1.6345,603099999.0
2007-08-23 19:15:00,1.6344,1.63445,1.63435,1.63445,603099999.0
2007-08-23 19:16:00,1.6345,1.6345,1.63435,1.63435,58900001.0
2007-08-23 19:17:00,1.63435,1.6344,1.6343,1.6344,162399999.0
2007-08-23 19:18:00,1.6343,1.6343,1.6342,1.6342,188999999.0
2007-08-23 19:19:00,1.6342,1.6344,1.6342,1.6344,137199998.0
2007-08-23 19:20:00,1.6344,1.6344,1.6343,1.6344,228199999.0
2007-08-23 19:21:00,1.6344,1.6344,1.6343,1.6343,164800000.0
2007-08-23 19:22:00,1.6342,1.6342,1.6342,1.6342,50400000.0
2007-08-23 19:23:00,1.6342,1.6342,1.6341,1.6342,382100003.0
2007-08-23 19:24:00,1.6342,1.6342,1.6342,1.6342,192700002.0
2007-08-23 19:25:00,1.6342,1.6342,1.6341,1.6342,655000012.0
2007-08-23 19:26:00,1.6342,1.6344,1.6341,1.6342,881700009.0
2007-08-23 19:27:00,1.6342,1.6343,1.63415,1.6342,960399994.0
2007-08-23 19:28:00,1.6342,1.6342,1.6342,1.6342,163900002.0
2007-08-23 19:29:00,1.6341,1.6344,1.6341,1.6344,1589500026.0
2007-08-23 19:30:00,1.6344,1.6344,1.6342,1.6343,1105800005.0
2007-08-23 19:31:00,1.6343,1.6343,1.6342,1.6342,1013199998.0
2007-08-23 19:32:00,1.6342,1.6344,1.6342,1.6343,1152999978.0
2007-08-23 19:33:00,1.6344,1.6345,1.6342,1.6344,384900002.0
2007-08-23 19:34:00,1.6344,1.6344,1.6343,1.6343,470200020.0
2007-08-23 19:35:00,1.6344,1.6348,1.6343,1.6348,287299996.0
2007-08-23 19:36:00,1.6349,1.635,1.6348,1.6348,287299996.0
2007-08-23 19:37:00,1.6349,1.6349,1.63465,1.63465,287299996.0
2007-08-23 19:38:00,1.6347,1.635,1.6346,1.635,1272400001.0
2007-08-23 19:39:00,1.6349,1.635,1.6348,1.6349,725100001.0
2007-08-23 19:40:00,1.6348,1.6349,1.6348,1.6349,1837500048.0
2007-08-23 19:41:00,1.6348,1.6351,1.6348,1.63505,1837500048.0
2007-08-23 19:42:00,1.63505,1.63515,1.63505,1.63515,71900000.0
2007-08-23 19:43:00,1.63515,1.6352,1.6351,1.6352,622999999.0
2007-08-23 19:44:00,1.6352,1.6353,1.63515,1.6353,1472599995.0
2007-08-23 19:45:00,1.6353,1.6353,1.6353,1.6353,206999995.0
2007-08-23 19:46:00,1.6353,1.6353,1.6351,1.6352,1259400004.0
2007-08-23 19:47:00,1.6352,1.6352,1.635,1.635,849399993.0
2007-08-23 19:48:00,1.635,1.63505,1.6347,1.6347,1013000002.0
2007-08-23 19:49:00,1.6348,1.635,1.63465,1.6348,1808500002.0
2007-08-23 19:50:00,1.6349,1.6349,1.6348,1.6349,463600001.0
2007-08-23 19:51:00,1.63485,1.63505,1.6348,1.63495,463600001.0
2007-08-23 19:52:00,1.635,1.635,1.6349,1.635,110000002.0
2007-08-23 19:53:00,1.635,1.635,1.635,1.635,39200000.0
2007-08-23 19:54:00,1.635,1.635,1.6347,1.63485,694799991.0
2007-08-23 19:55:00,1.6348,1.6348,1.6348,1.6348,2029399975.0
2007-08-23 19:56:00,1.63475,1.6348,1.6344,1.63455,2029399975.0
2007-08-23 19:57:00,1.63455,1.6346,1.6345,1.6346,91899997.0
2007-08-23 19:58:00,1.6346,1.6346,1.6345,1.6345,804999998.0
2007-08-23 19:59:00,1.6346,1.6349,1.6346,1.6348,551600005.0
2007-08-23 20:00:00,1.6348,1.6353,1.6348,1.6352,1083900003.0
2007-08-23 20:01:00,1.6352,1.6352,1.6347,1.6348,1872099999.0
2007-08-23 20:02:00,1.6348,1.6348,1.6346,1.6346,510599998.0
2007-08-23 20:03:00,1.6346,1.6346,1.6344,1.6346,1073600014.0
2007-08-23 20:04:00,1.6347,1.6348,1.6346,1.6348,35199998.0
2007-08-23 20:05:00,1.6347,1.6348,1.6347,1.6348,35199998.0
2007-08-23 20:06:00,1.63475,1.6348,1.6346,1.63475,398899998.0
2007-08-23 20:07:00,1.6348,1.63485,1.6345,1.6346,1590299992.0
2007-08-23 20:08:00,1.6348,1.63495,1.63475,1.6348,496700005.0
2007-08-23 20:09:00,1.6348,1.635,1.6348,1.63495,1217000005.0
2007-08-23 20:10:00,1.63495,1.6352,1.6349,1.635,1610700023.0
2007-08-23 20:11:00,1.6351,1.6351,1.6346,1.6346,2102999989.0
2007-08-23 20:12:00,1.6347,1.6347,1.6344,1.6345,2102999989.0
2007-08-23 20:13:00,1.6345,1.6345,1.6345,1.6345,740199981.0
2007-08-23 20:14:00,1.6345,1.6348,1.6345,1.6348,510599991.0
2007-08-23 20:15:00,1.6348,1.6351,1.6348,1.635,1032100005.0
2007-08-23 20:16:00,1.635,1.635,1.6347,1.6348,1032100005.0
2007-08-23 20:17:00,1.6348,1.6349,1.6348,1.6349,589300016.0
2007-08-23 20:18:00,1.635,1.635,1.635,1.635,57600000.0
2007-08-23 20:19:00,1.635,1.635,1.6349,1.635,383300012.0
2007-08-23 20:20:00,1.635,1.6352,1.635,1.6351,1846500002.0
2007-08-23 20:21:00,1.635,1.6352,1.635,1.6351,804700001.0
2007-08-23 20:22:00,1.6351,1.6351,1.635,1.635,804700001.0
2007-08-23 20:23:00,1.635,1.6351,1.635,1.6351,611799991.0
2007-08-23 20:24:00,1.6351,1.6352,1.6351,1.6351,1279900011.0
2007-08-23 20:25:00,1.6351,1.6351,1.6348,1.635,1316599992.0
2007-08-23 20:26:00,1.635,1.635,1.6349,1.635,716399999.0
2007-08-23 20:27:00,1.635,1.63525,1.635,1.63525,598499987.0
2007-08-23 20:28:00,1.63525,1.63525,1.6351,1.6352,106800000.0
2007-08-23 20:29:00,1.6352,1.6352,1.6351,1.6352,52088727.0
2007-08-23 20:30:00,1.6352,1.6352,1.6351,1.6351,69688724.0
2007-08-23 20:31:00,1.6351,1.6353,1.6351,1.6352,1103500023.0
2007-08-23 20:32:00,1.6351,1.6351,1.6351,1.6351,1103500023.0
2007-08-23 20:33:00,1.6351,1.63515,1.635,1.63515,468000002.0
2007-08-23 20:34:00,1.6352,1.6357,1.6352,1.6356,974700004.0
2007-08-23 20:35:00,1.6356,1.6358,1.6356,1.6357,1059199987.0
2007-08-23 20:36:00,1.6357,1.6358,1.6357,1.6357,401300002.0
2007-08-23 20:37:00,1.6358,1.6359,1.6356,1.6359,528400009.0
2007-08-23 20:38:00,1.6359,1.6359,1.63585,1.63585,20800000.0
2007-08-23 20:39:00,1.63585,1.63585,1.6357,1.6357,635200012.0
2007-08-23 20:40:00,1.6357,1.6358,1.6353,1.63555,1213899998.0
2007-08-23 20:41:00,1.6356,1.63565,1.6355,1.6355,1070100017.0
2007-08-23 20:42:00,1.6355,1.6356,1.6353,1.6353,1142900026.0
2007-08-23 20:43:00,1.6353,1.63545,1.6352,1.6353,1037700008.0
2007-08-23 20:44:00,1.6353,1.6353,1.6351,1.6351,957699986.0
2007-08-23 20:45:00,1.6351,1.6353,1.635,1.63525,431999995.0
2007-08-23 20:46:00,1.63525,1.6355,1.63525,1.6354,394499995.0
2007-08-23 20:47:00,1.6354,1.63555,1.6354,1.6355,998099993.0
2007-08-23 20:48:00,1.6355,1.6355,1.6353,1.6353,467299994.0
2007-08-23 20:49:00,1.6353,1.6353,1.6351,1.6352,670599996.0
2007-08-23 20:50:00,1.6352,1.6352,1.6352,1.6352,149199996.0
2007-08-23 20:51:00,1.6352,1.6353,1.63515,1.6353,779700001.0
2007-08-23 20:52:00,1.6353,1.6354,1.6353,1.6353,510900002.0
2007-08-23 20:53:00,1.6354,1.6355,1.6353,1.6354,496799993.0
2007-08-23 20:54:00,1.6355,1.6357,1.6354,1.6357,1579699985.0
2007-08-23 20:55:00,1.6357,1.6358,1.6356,1.63575,125000002.0
2007-08-23 20:56:00,1.63575,1.6361,1.6357,1.6361,917100006.0
2007-08-23 20:57:00,1.6361,1.6362,1.636,1.6361,713499998.0
2007-08-23 20:58:00,1.6361,1.6361,1.63575,1.6359,577200001.0
2007-08-23 20:59:00,1.6358,1.6359,1.6357,1.6358,1380999993.0
2007-08-23 21:00:00,1.6358,1.6361,1.6358,1.63605,653000000.0
2007-08-23 21:01:00,1.63605,1.6361,1.6359,1.6359,224899998.0
2007-08-23 21:02:00,1.6359,1.63605,1.6359,1.6359,251299999.0
2007-08-23 21:03:00,1.6359,1.6362,1.6359,1.636,274900000.0
2007-08-23 21:04:00,1.636,1.6362,1.636,1.6362,409599998.0
2007-08-23 21:05:00,1.6362,1.6363,1.6359,1.6361,880899998.0
2007-08-23 21:06:00,1.6361,1.6361,1.636,1.636,235600001.0
2007-08-23 21:07:00,1.636,1.636,1.6359,1.636,241299999.0
2007-08-23 21:08:00,1.636,1.636,1.636,1.636,43900000.0
2007-08-23 21:09:00,1.636,1.636,1.636,1.636,113600000.0
2007-08-23 21:10:00,1.636,1.636,1.6357,1.6359,549399999.0
2007-08-23 21:11:00,1.63585,1.6361,1.63575,1.6361,202800000.0
2007-08-23 21:12:00,1.6361,1.6361,1.63595,1.636,253599995.0
2007-08-23 21:13:00,1.6361,1.6361,1.636,1.636,93400000.0
2007-08-23 21:14:00,1.6361,1.6361,1.63595,1.636,233400007.0
2007-08-23 21:15:00,1.6361,1.6362,1.636,1.6362,369399995.0
2007-08-23 21:16:00,1.6361,1.6361,1.6361,1.6361,152600000.0
2007-08-23 21:17:00,1.6361,1.6364,1.6361,1.6363,617999999.0
2007-08-23 21:18:00,1.6363,1.6363,1.6362,1.6362,491600000.0
2007-08-23 21:19:00,1.6362,1.6363,1.6362,1.6363,405500002.0
2007-08-23 21:20:00,1.6362,1.6363,1.6361,1.6362,517299995.0
2007-08-23 21:21:00,1.6362,1.6363,1.6362,1.6363,799600000.0
2007-08-23 21:22:00,1.6363,1.6366,1.6363,1.6365,670699995.0
2007-08-23 21:23:00,1.6367,1.6367,1.6366,1.6367,547599991.0
2007-08-23 21:24:00,1.6367,1.6367,1.6366,1.6367,547599991.0
2007-08-23 21:25:00,1.6367,1.6367,1.6363,1.6365,1136799976.0
2007-08-23 21:26:00,1.6364,1.6367,1.6363,1.6367,462999991.0
2007-08-23 21:27:00,1.6367,1.6368,1.6367,1.6368,233399992.0
2007-08-23 21:28:00,1.6368,1.6368,1.6367,1.6368,234700006.0
2007-08-23 21:29:00,1.6367,1.6368,1.63665,1.63665,423699996.0
2007-08-23 21:30:00,1.63665,1.6368,1.63665,1.6367,1205500022.0
2007-08-23 21:31:00,1.63665,1.6368,1.63665,1.6368,1017300016.0
2007-08-23 21:32:00,1.6368,1.6368,1.6367,1.6367,222500001.0
2007-08-23 21:33:00,1.6367,1.6368,1.6365,1.6365,1529600000.0
2007-08-23 21:34:00,1.6366,1.6366,1.6364,1.6365,405599997.0
2007-08-23 21:35:00,1.6365,1.6366,1.63645,1.6366,362700004.0
2007-08-23 21:36:00,1.6365,1.6366,1.6364,1.6366,916599983.0
2007-08-23 21:37:00,1.6366,1.6366,1.6363,1.6363,216699997.0
2007-08-23 21:38:00,1.6364,1.6364,1.6363,1.6364,501799999.0
2007-08-23 21:39:00,1.6363,1.6363,1.6362,1.6363,449499995.0
2007-08-23 21:40:00,1.6363,1.6363,1.6362,1.6362,411099998.0
2007-08-23 21:41:00,1.6363,1.6363,1.6363,1.6363,355200001.0
2007-08-23 21:42:00,1.6363,1.6364,1.6362,1.6363,620900006.0
2007-08-23 21:43:00,1.6364,1.6365,1.6364,1.6365,422800000.0
2007-08-23 21:44:00,1.6366,1.6366,1.6364,1.6365,439099995.0
2007-08-23 21:45:00,1.6365,1.6367,1.6364,1.6365,571100002.0
2007-08-23 21:46:00,1.6365,1.6367,1.6365,1.6367,409199997.0
2007-08-23 21:47:00,1.6367,1.6369,1.6366,1.6368,776099996.0
2007-08-23 21:48:00,1.6368,1.6368,1.6366,1.6368,1142200019.0
2007-08-23 21:49:00,1.6367,1.6372,1.6367,1.6372,2000200012.0
2007-08-23 21:50:00,1.6373,1.6373,1.637,1.637,585699995.0
2007-08-23 21:51:00,1.637,1.6374,1.6369,1.6374,1203600004.0
2007-08-23 21:52:00,1.6374,1.6374,1.6371,1.6371,741399996.0
2007-08-23 21:53:00,1.6371,1.6371,1.637,1.637,618699991.0
2007-08-23 21:54:00,1.6371,1.6371,1.6369,1.637,466400000.0
2007-08-23 21:55:00,1.637,1.637,1.6368,1.6368,210000000.0
2007-08-23 21:56:00,1.6368,1.6368,1.6368,1.6368,285599999.0
2007-08-23 21:57:00,1.6369,1.6369,1.6368,1.6368,69500000.0
2007-08-23 21:58:00,1.6368,1.6368,1.6368,1.6368,204000000.0
2007-08-23 21:59:00,1.6367,1.6368,1.6367,1.6368,154200000.0
2007-08-23 22:00:00,1.6368,1.6368,1.6367,1.6367,195400000.0
2007-08-23 22:01:00,1.6368,1.6368,1.6365,1.63655,451800001.0
2007-08-23 22:02:00,1.6366,1.6368,1.6361,1.6367,1262400002.0
2007-08-23 22:03:00,1.6367,1.6368,1.6363,1.6363,586899987.0
2007-08-23 22:04:00,1.6364,1.6368,1.6361,1.6367,899999988.0
2007-08-23 22:05:00,1.6367,1.6367,1.6365,1.6365,269599999.0
2007-08-23 22:06:00,1.6365,1.6367,1.6365,1.63655,593799995.0
2007-08-23 22:07:00,1.6367,1.6367,1.6366,1.6366,681700006.0
2007-08-23 22:08:00,1.6366,1.6366,1.6364,1.6365,411399996.0
2007-08-23 22:09:00,1.6365,1.6366,1.6364,1.6366,729199988.0
2007-08-23 22:10:00,1.6366,1.6366,1.6365,1.6366,362099991.0
2007-08-23 22:11:00,1.6366,1.6366,1.6366,1.6366,237699994.0
2007-08-23 22:12:00,1.6366,1.6366,1.6365,1.6365,593899983.0
2007-08-23 22:13:00,1.6366,1.6369,1.6364,1.6368,423399999.0
2007-08-23 22:14:00,1.6368,1.6368,1.6367,1.6367,13800000.0
2007-08-23 22:15:00,1.6367,1.6368,1.6366,1.6368,150100000.0
2007-08-23 22:16:00,1.6368,1.6368,1.6367,1.6367,155999997.0
2007-08-23 22:17:00,1.6368,1.637,1.6366,1.63695,1129799999.0
2007-08-23 22:18:00,1.637,1.6373,1.6369,1.6372,877299994.0
2007-08-23 22:19:00,1.6373,1.6375,1.6373,1.6375,415499994.0
2007-08-23 22:20:00,1.6375,1.6376,1.6373,1.6376,490699998.0
2007-08-23 22:21:00,1.6375,1.6376,1.6374,1.6376,328799997.0
2007-08-23 22:22:00,1.6376,1.6378,1.6375,1.6377,276699999.0
2007-08-23 22:23:00,1.6376,1.6377,1.6375,1.6376,306799993.0
2007-08-23 22:24:00,1.6376,1.6376,1.6373,1.6374,639899997.0
2007-08-23 22:25:00,1.6374,1.6376,1.6374,1.6375,272600000.0
2007-08-23 22:26:00,1.6375,1.6375,1.63725,1.6374,283600002.0
2007-08-23 22:27:00,1.63725,1.6375,1.6372,1.6372,420900004.0
2007-08-23 22:28:00,1.6373,1.6374,1.6372,1.6373,720899989.0
2007-08-23 22:29:00,1.6373,1.6373,1.6372,1.6373,443799995.0
2007-08-23 22:30:00,1.6373,1.6374,1.63725,1.63725,666599998.0
2007-08-23 22:31:00,1.63717,1.63721,1.63694,1.63718,177700005.0
2007-08-23 22:32:00,1.6374,1.6375,1.6373,1.6373,57399999.0
2007-08-23 22:33:00,1.6373,1.6373,1.6373,1.6373,119000001.0
2007-08-23 22:34:00,1.6373,1.6375,1.6372,1.6373,523400000.0
2007-08-23 22:35:00,1.6373,1.6373,1.637,1.6372,198100001.0
2007-08-23 22:36:00,1.6371,1.6372,1.6371,1.6371,139399998.0
2007-08-23 22:37:00,1.6371,1.6372,1.637,1.6372,195799998.0
2007-08-23 22:38:00,1.6372,1.6372,1.637,1.6371,152799999.0
2007-08-23 22:39:00,1.6371,1.6372,1.637,1.637,141299999.0
2007-08-23 22:40:00,1.6371,1.6372,1.637,1.6371,238400002.0
2007-08-23 22:41:00,1.6371,1.6372,1.63705,1.6371,105700000.0
2007-08-23 22:42:00,1.6371,1.6373,1.6371,1.6373,115500000.0
2007-08-23 22:43:00,1.6373,1.6373,1.6373,1.6373,186799996.0
2007-08-23 22:44:00,1.63705,1.63725,1.63657,1.63676,232999995.0
2007-08-23 22:45:00,1.6371,1.63726,1.63667,1.6371,1194399965.0
2007-08-23 22:46:00,1.6373,1.6374,1.6373,1.6373,551299995.0
2007-08-23 22:47:00,1.6373,1.6374,1.6372,1.6374,842599995.0
2007-08-23 22:48:00,1.6374,1.6374,1.6374,1.6374,52899999.0
2007-08-23 22:49:00,1.6374,1.6375,1.6374,1.6375,229899997.0
2007-08-23 22:50:00,1.6375,1.6376,1.6375,1.6375,398099992.0
2007-08-23 22:51:00,1.6375,1.6375,1.6375,1.6375,28800000.0
2007-08-23 22:52:00,1.6375,1.6375,1.6367,1.6371,574699998.0
2007-08-23 22:53:00,1.6372,1.6376,1.6371,1.6375,226400001.0
2007-08-23 22:54:00,1.6375,1.6376,1.6375,1.6376,8500000.0
2007-08-23 22:55:00,1.6376,1.6376,1.6375,1.6376,25600000.0
2007-08-23 22:56:00,1.6376,1.6376,1.6375,1.6376,486899995.0
2007-08-23 22:57:00,1.6376,1.6376,1.6375,1.6375,978799978.0
2007-08-23 22:58:00,1.6376,1.6376,1.6375,1.6376,334999998.0
2007-08-23 22:59:00,1.6376,1.6377,1.6375,1.6375,231899993.0
2007-08-23 23:00:00,1.6374,1.6376,1.6373,1.6375,188599997.0
2007-08-23 23:01:00,1.6376,1.6376,1.6375,1.6375,43800000.0
2007-08-23 23:02:00,1.6375,1.6376,1.6375,1.6376,66899999.0
2007-08-23 23:03:00,1.63705,1.63753,1.63676,1.63723,105400000.0
2007-08-23 23:04:00,1.6375,1.6376,1.6375,1.6375,51700000.0
2007-08-23 23:05:00,1.6375,1.6375,1.6375,1.6375,43800000.0
2007-08-23 23:06:00,1.6375,1.6375,1.6375,1.6375,23900000.0
2007-08-23 23:07:00,1.63732,1.63748,1.63681,1.63714,190800000.0
2007-08-23 23:08:00,1.6375,1.6375,1.6375,1.6375,47800000.0
2007-08-23 23:09:00,1.63738,1.63756,1.63714,1.63729,848899995.0
2007-08-23 23:10:00,1.6376,1.6376,1.6376,1.6376,4000000.0
2007-08-23 23:11:00,1.6375,1.6376,1.6374,1.6374,256900008.0
2007-08-23 23:12:00,1.6374,1.6375,1.6374,1.6375,193000005.0
2007-08-23 23:13:00,1.6375,1.6376,1.6375,1.6376,72900000.0
2007-08-23 23:14:00,1.6376,1.6378,1.6375,1.6376,203500000.0
2007-08-23 23:15:00,1.6376,1.6382,1.6376,1.6382,449099998.0
2007-08-23 23:16:00,1.6382,1.6382,1.6378,1.6378,117500000.0
2007-08-23 23:17:00,1.63762,1.63767,1.63711,1.63728,1063999993.0
2007-08-23 23:18:00,1.63665,1.63756,1.63665,1.63747,1606899989.0
2007-08-23 23:19:00,1.63791,1.63806,1.63755,1.63769,292300001.0
2007-08-23 23:20:00,1.6378,1.6378,1.6378,1.6378,2400000.0
2007-08-23 23:21:00,1.6378,1.6378,1.6377,1.6378,3600000.0
2007-08-23 23:22:00,1.63729,1.63751,1.63667,1.63741,270100000.0
2007-08-23 23:23:00,1.6378,1.6378,1.6378,1.6378,1200000.0
2007-08-23 23:24:00,1.63729,1.63754,1.63664,1.63664,1027000002.0
2007-08-23 23:25:00,1.6377,1.6377,1.6374,1.6374,3600000.0
2007-08-23 23:26:00,1.6374,1.6375,1.6374,1.6374,8000000.0
2007-08-23 23:27:00,1.6375,1.6376,1.6373,1.6375,204500000.0
2007-08-23 23:28:00,1.6375,1.6376,1.6374,1.6374,39900000.0
2007-08-23 23:29:00,1.63715,1.63725,1.63709,1.63712,163700006.0
2007-08-23 23:30:00,1.6373,1.6374,1.6373,1.6374,99399997.0
2007-08-23 23:31:00,1.6374,1.6374,1.6373,1.6373,77199998.0
2007-08-23 23:32:00,1.6374,1.6374,1.6374,1.6374,73900000.0
2007-08-23 23:33:00,1.63735,1.6375,1.63735,1.6375,107299999.0
2007-08-23 23:34:00,1.6374,1.6374,1.6373,1.6374,71400001.0
2007-08-23 23:35:00,1.6374,1.6375,1.6374,1.6375,70100001.0
2007-08-23 23:36:00,1.6374,1.6375,1.6374,1.6374,121800000.0
2007-08-23 23:37:00,1.6374,1.6374,1.6373,1.6373,104900000.0
2007-08-23 23:38:00,1.6374,1.6374,1.6373,1.6373,190400000.0
2007-08-23 23:39:00,1.63735,1.6374,1.6373,1.6373,714099998.0
2007-08-23 23:40:00,1.6373,1.6374,1.6373,1.6373,225200000.0
2007-08-23 23:41:00,1.6373,1.6374,1.63725,1.63725,227700000.0
2007-08-23 23:42:00,1.6373,1.6373,1.6373,1.6373,19500000.0
2007-08-23 23:43:00,1.63714,1.63714,1.63687,1.637,773600006.0
2007-08-23 23:44:00,1.6373,1.6373,1.6373,1.6373,78799997.0
2007-08-23 23:45:00,1.63707,1.63727,1.63676,1.63722,288400007.0
2007-08-23 23:46:00,1.6373,1.6374,1.6373,1.6374,130299999.0
2007-08-23 23:47:00,1.6374,1.6374,1.6373,1.6374,73999999.0
2007-08-23 23:48:00,1.6373,1.6374,1.6373,1.6374,249899996.0
2007-08-23 23:49:00,1.6374,1.6374,1.6374,1.6374,11900000.0
2007-08-23 23:50:00,1.6374,1.6374,1.6374,1.6374,23800000.0
2007-08-23 23:51:00,1.6374,1.6374,1.6374,1.6374,27100000.0
2007-08-23 23:52:00,1.63708,1.63723,1.63708,1.63715,164899997.0
2007-08-23 23:53:00,1.6374,1.6374,1.6374,1.6374,15500000.0
2007-08-23 23:54:00,1.637,1.63723,1.63684,1.63716,803000000.0
2007-08-23 23:55:00,1.6374,1.6374,1.6371,1.6373,343899997.0
2007-08-23 23:56:00,1.6373,1.6373,1.6373,1.6373,15900000.0
2007-08-23 23:57:00,1.6373,1.6373,1.6373,1.6373,51600000.0
2007-08-23 23:58:00,1.6373,1.6373,1.6373,1.6373,34199999.0
2007-08-23 23:59:00,1.6373,1.6373,1.6372,1.6372,42199999.0
2007-08-24 00:00:00,1.6372,1.6374,1.6372,1.6374,308099998.0
2007-08-24 00:01:00,1.6374,1.6375,1.6373,1.6373,219499997.0
2007-08-24 00:02:00,1.6373,1.6375,1.6373,1.6373,734000003.0
2007-08-24 00:03:00,1.6373,1.6374,1.6373,1.6374,371399998.0
2007-08-24 00:04:00,1.6374,1.6374,1.6374,1.6374,56900000.0
2007-08-24 00:05:00,1.6373,1.6374,1.6372,1.6373,256600001.0
2007-08-24 00:06:00,1.6373,1.6373,1.6369,1.637,376499999.0
2007-08-24 00:07:00,1.637,1.637,1.6368,1.6369,39799999.0
2007-08-24 00:08:00,1.63642,1.63671,1.63623,1.63663,1530399981.0
2007-08-24 00:09:00,1.6369,1.6369,1.6367,1.6367,98699999.0
2007-08-24 00:10:00,1.6367,1.6368,1.6366,1.6367,317999998.0
2007-08-24 00:11:00,1.6367,1.6367,1.6366,1.6366,117000000.0
2007-08-24 00:12:00,1.6366,1.6368,1.6365,1.63675,500500001.0
2007-08-24 00:13:00,1.6368,1.6368,1.6367,1.6367,29500000.0
2007-08-24 00:14:00,1.6367,1.6368,1.6366,1.6366,213099995.0
2007-08-24 00:15:00,1.6367,1.6368,1.6367,1.6368,90599998.0
2007-08-24 00:16:00,1.6368,1.6368,1.6367,1.6367,112000000.0
2007-08-24 00:17:00,1.63685,1.637,1.63685,1.637,95399996.0
2007-08-24 00:18:00,1.637,1.637,1.637,1.637,26200000.0
2007-08-24 00:19:00,1.637,1.637,1.6369,1.6369,111299999.0
2007-08-24 00:20:00,1.6368,1.6368,1.63675,1.63675,147199999.0
2007-08-24 00:21:00,1.6369,1.6369,1.6369,1.6369,23899999.0
2007-08-24 00:22:00,1.6369,1.637,1.6369,1.637,116900001.0
2007-08-24 00:23:00,1.6369,1.6369,1.6369,1.6369,27900000.0
2007-08-24 00:24:00,1.6369,1.637,1.6369,1.637,48499999.0
2007-08-24 00:25:00,1.6371,1.6371,1.6369,1.6371,219599999.0
2007-08-24 00:26:00,1.6371,1.6374,1.6371,1.6374,134600000.0
2007-08-24 00:27:00,1.6375,1.6375,1.6373,1.6374,182199997.0
2007-08-24 00:28:00,1.6374,1.6374,1.6374,1.6374,54800000.0
2007-08-24 00:29:00,1.63699,1.63726,1.63699,1.63722,203600004.0
2007-08-24 00:30:00,1.6374,1.6374,1.6371,1.6371,46100000.0
2007-08-24 00:31:00,1.6371,1.6373,1.6371,1.6372,112700000.0
2007-08-24 00:32:00,1.6373,1.6373,1.6371,1.6371,154099999.0
2007-08-24 00:33:00,1.63687,1.63701,1.63663,1.6367,147300002.0
2007-08-24 00:34:00,1.6371,1.6371,1.637,1.637,268200002.0
2007-08-24 00:35:00,1.6371,1.6371,1.63695,1.637,202599997.0
2007-08-24 00:36:00,1.637,1.637,1.6368,1.6368,350100000.0
2007-08-24 00:37:00,1.6369,1.6369,1.6367,1.6369,410799996.0
2007-08-24 00:38:00,1.6369,1.6369,1.6368,1.6368,52599999.0
2007-08-24 00:39:00,1.6369,1.6369,1.6367,1.6369,560100005.0
2007-08-24 00:40:00,1.6369,1.637,1.6369,1.637,302100000.0
2007-08-24 00:41:00,1.637,1.637,1.637,1.637,77100000.0
2007-08-24 00:42:00,1.637,1.6373,1.637,1.6372,135199999.0
2007-08-24 00:43:00,1.6372,1.6373,1.6372,1.6372,236199994.0
2007-08-24 00:44:00,1.63692,1.63699,1.63674,1.63698,173500006.0
2007-08-24 00:45:00,1.6372,1.6372,1.63695,1.63695,237899999.0
2007-08-24 00:46:00,1.6369,1.637,1.6369,1.637,298899997.0
2007-08-24 00:47:00,1.63683,1.6369,1.6366,1.63687,92600000.0
2007-08-24 00:48:00,1.637,1.637,1.6369,1.6369,325500001.0
2007-08-24 00:49:00,1.6369,1.6369,1.63675,1.6368,384699995.0
2007-08-24 00:50:00,1.6369,1.6369,1.63675,1.6369,641300002.0
2007-08-24 00:51:00,1.6369,1.6369,1.6369,1.6369,119000000.0
2007-08-24 00:52:00,1.6369,1.6369,1.63675,1.6369,151100000.0
2007-08-24 00:53:00,1.6369,1.6372,1.6365,1.6369,665600000.0
2007-08-24 00:54:00,1.6369,1.637,1.6369,1.6369,330899990.0
2007-08-24 00:55:00,1.6369,1.6369,1.6368,1.6369,251899993.0
2007-08-24 00:56:00,1.6369,1.6371,1.6368,1.6369,231799999.0
2007-08-24 00:57:00,1.6369,1.637,1.6368,1.6368,430700002.0
2007-08-24 00:58:00,1.63685,1.637,1.6367,1.6369,471100005.0
2007-08-24 00:59:00,1.6368,1.6369,1.6368,1.6368,166100000.0
2007-08-24 01:00:00,1.63644,1.63683,1.63626,1.63683,758300008.0
2007-08-24 01:01:00,1.6368,1.6368,1.636,1.6367,412799996.0
2007-08-24 01:02:00,1.6367,1.6367,1.6366,1.6367,233500002.0
2007-08-24 01:03:00,1.6367,1.6367,1.63655,1.63655,301300006.0
2007-08-24 01:04:00,1.6366,1.6366,1.6366,1.6366,55000000.0
2007-08-24 01:05:00,1.6366,1.6367,1.6364,1.63655,772599986.0
2007-08-24 01:06:00,1.6366,1.6366,1.6365,1.6365,222299997.0
2007-08-24 01:07:00,1.63655,1.6366,1.63655,1.6366,146600002.0
2007-08-24 01:08:00,1.6366,1.6368,1.6366,1.6368,222899999.0
2007-08-24 01:09:00,1.6367,1.6368,1.6367,1.6367,546399997.0
2007-08-24 01:10:00,1.6366,1.6367,1.6366,1.6367,108900002.0
2007-08-24 01:11:00,1.6367,1.6368,1.6366,1.6367,214300003.0
2007-08-24 01:12:00,1.6367,1.6369,1.6367,1.6368,318099999.0
2007-08-24 01:13:00,1.6369,1.6369,1.6365,1.6365,287099997.0
2007-08-24 01:14:00,1.6365,1.6367,1.63645,1.63645,799400003.0
2007-08-24 01:15:00,1.6365,1.6369,1.6363,1.6368,580800000.0
2007-08-24 01:16:00,1.6368,1.6369,1.6363,1.6366,771699989.0
2007-08-24 01:17:00,1.6366,1.6366,1.6365,1.6365,179099999.0
2007-08-24 01:18:00,1.6365,1.6365,1.6364,1.6364,114000000.0
2007-08-24 01:19:00,1.6364,1.6364,1.6364,1.6364,50200000.0
2007-08-24 01:20:00,1.63603,1.63627,1.63597,1.6361,89600000.0
2007-08-24 01:21:00,1.63618,1.63631,1.63604,1.63624,288900001.0
2007-08-24 01:22:00,1.6365,1.6365,1.6364,1.63645,175699997.0
2007-08-24 01:23:00,1.6365,1.6366,1.6364,1.6365,324699993.0
2007-08-24 01:24:00,1.6365,1.6366,1.6365,1.6366,59700000.0
2007-08-24 01:25:00,1.6368,1.6371,1.6367,1.637,630700007.0
2007-08-24 01:26:00,1.637,1.637,1.637,1.637,125599996.0
2007-08-24 01:27:00,1.637,1.637,1.637,1.637,144899996.0
2007-08-24 01:28:00,1.637,1.637,1.637,1.637,60499998.0
2007-08-24 01:29:00,1.637,1.637,1.63695,1.63695,188300000.0
2007-08-24 01:30:00,1.63695,1.63695,1.63695,1.63695,22200001.0
2007-08-24 01:31:00,1.63657,1.63692,1.63657,1.63691,54800000.0
2007-08-24 01:32:00,1.637,1.637,1.637,1.637,88199998.0
2007-08-24 01:33:00,1.63697,1.63697,1.63622,1.63622,113300000.0
2007-08-24 01:34:00,1.637,1.637,1.6369,1.637,231600001.0
2007-08-24 01:35:00,1.637,1.637,1.6367,1.63685,367599996.0
2007-08-24 01:36:00,1.6369,1.6369,1.6369,1.6369,205600003.0
2007-08-24 01:37:00,1.6368,1.6369,1.6367,1.6369,98599998.0
2007-08-24 01:38:00,1.6368,1.6369,1.63665,1.6369,726799997.0
2007-08-24 01:39:00,1.6368,1.6368,1.6367,1.6367,234099996.0
2007-08-24 01:40:00,1.6366,1.6369,1.6366,1.6367,666899992.0
2007-08-24 01:41:00,1.63663,1.63663,1.63612,1.6365,669100012.0
2007-08-24 01:42:00,1.6367,1.6367,1.6367,1.6367,26299999.0
2007-08-24 01:43:00,1.63652,1.63652,1.63604,1.63638,365400016.0
2007-08-24 01:44:00,1.6367,1.6367,1.6366,1.63665,331799996.0
2007-08-24 01:45:00,1.6367,1.6367,1.6367,1.6367,52599998.0
2007-08-24 01:46:00,1.6367,1.6367,1.6367,1.6367,108399998.0
2007-08-24 01:47:00,1.63599,1.63652,1.63594,1.63652,159400006.0
2007-08-24 01:48:00,1.6367,1.6368,1.6367,1.6368,120700000.0
2007-08-24 01:49:00,1.6368,1.6368,1.6368,1.6368,55200000.0
2007-08-24 01:50:00,1.6368,1.6368,1.6368,1.6368,17600000.0
2007-08-24 01:51:00,1.6368,1.6368,1.6367,1.6367,132700000.0
2007-08-24 01:52:00,1.6367,1.6368,1.63665,1.6367,173099999.0
2007-08-24 01:53:00,1.6368,1.6369,1.6367,1.6367,696200002.0
2007-08-24 01:54:00,1.6368,1.6368,1.6365,1.6366,342199999.0
2007-08-24 01:55:00,1.6366,1.6368,1.6365,1.6367,1604200002.0
2007-08-24 01:56:00,1.6367,1.6367,1.6366,1.6367,361499994.0
2007-08-24 01:57:00,1.6367,1.6368,1.6366,1.6367,860599982.0
2007-08-24 01:58:00,1.6367,1.6367,1.6367,1.6367,203200000.0
2007-08-24 01:59:00,1.63666,1.63669,1.63596,1.63631,287100002.0
2007-08-24 02:00:00,1.6367,1.6367,1.6366,1.6366,129499999.0
2007-08-24 02:01:00,1.6367,1.6367,1.6367,1.6367,9600000.0
2007-08-24 02:02:00,1.6367,1.6367,1.6367,1.6367,44800000.0
2007-08-24 02:03:00,1.6367,1.6368,1.6366,1.6366,359199994.0
2007-08-24 02:04:00,1.6367,1.6367,1.6366,1.6367,98499998.0
2007-08-24 02:05:00,1.6367,1.6368,1.6367,1.6367,283599997.0
2007-08-24 02:06:00,1.6367,1.6369,1.6367,1.6367,303399994.0
2007-08-24 02:07:00,1.6367,1.6369,1.6366,1.6367,466799994.0
2007-08-24 02:08:00,1.6368,1.6368,1.6367,1.6367,157000003.0
2007-08-24 02:09:00,1.6367,1.6367,1.6366,1.6367,99900002.0
2007-08-24 02:10:00,1.6366,1.637,1.6366,1.637,1169600000.0
2007-08-24 02:11:00,1.637,1.6371,1.63695,1.6371,791899996.0
2007-08-24 02:12:00,1.6371,1.6372,1.63705,1.6372,415799994.0
2007-08-24 02:13:00,1.6371,1.6373,1.63685,1.63705,1424599998.0
2007-08-24 02:14:00,1.6371,1.6371,1.637,1.6371,429599998.0
2007-08-24 02:15:00,1.6371,1.6371,1.6371,1.6371,165000001.0
2007-08-24 02:16:00,1.6371,1.6372,1.6367,1.6372,1174400000.0
2007-08-24 02:17:00,1.637,1.637,1.6368,1.6369,845200002.0
2007-08-24 02:18:00,1.6369,1.637,1.6368,1.637,578200010.0
2007-08-24 02:19:00,1.6369,1.6369,1.6368,1.6368,710299997.0
2007-08-24 02:20:00,1.6368,1.6368,1.6366,1.6368,556899998.0
2007-08-24 02:21:00,1.6368,1.6368,1.6367,1.6367,156899996.0
2007-08-24 02:22:00,1.6368,1.6371,1.6368,1.6371,669300004.0
2007-08-24 02:23:00,1.6371,1.6373,1.6369,1.6371,884000001.0
2007-08-24 02:24:00,1.6371,1.6375,1.63705,1.6374,657900007.0
2007-08-24 02:25:00,1.6374,1.6375,1.6372,1.6373,576300000.0
2007-08-24 02:26:00,1.6373,1.6374,1.6372,1.6372,529099999.0
2007-08-24 02:27:00,1.6372,1.6373,1.6372,1.6373,151600001.0
2007-08-24 02:28:00,1.6373,1.6373,1.6368,1.637,1006200002.0
2007-08-24 02:29:00,1.637,1.6371,1.63695,1.63705,612300001.0
2007-08-24 02:30:00,1.6371,1.6371,1.63695,1.6371,400400000.0
2007-08-24 02:31:00,1.6371,1.6371,1.6369,1.63695,560499999.0
2007-08-24 02:32:00,1.637,1.6373,1.6369,1.63695,1235399996.0
2007-08-24 02:33:00,1.63695,1.6371,1.63695,1.637,1522999997.0
2007-08-24 02:34:00,1.637,1.63705,1.637,1.637,524900006.0
2007-08-24 02:35:00,1.637,1.6373,1.637,1.6372,805899989.0
2007-08-24 02:36:00,1.6373,1.63735,1.6373,1.6373,73000000.0
2007-08-24 02:37:00,1.6373,1.6375,1.6373,1.6373,341699997.0
2007-08-24 02:38:00,1.6374,1.6375,1.6373,1.6375,819400004.0
2007-08-24 02:39:00,1.6375,1.6375,1.6371,1.63715,633000002.0
2007-08-24 02:40:00,1.6372,1.6372,1.6372,1.6372,203099994.0
2007-08-24 02:41:00,1.6372,1.6372,1.6372,1.6372,16700001.0
2007-08-24 02:42:00,1.6372,1.6372,1.6372,1.6372,453700005.0
2007-08-24 02:43:00,1.6372,1.6373,1.6372,1.6372,284400005.0
2007-08-24 02:44:00,1.6372,1.6372,1.63715,1.6372,235300003.0
2007-08-24 02:45:00,1.6372,1.6372,1.6371,1.6372,208100001.0
2007-08-24 02:46:00,1.6372,1.6372,1.637,1.637,373000000.0
2007-08-24 02:47:00,1.637,1.6371,1.6369,1.637,647399999.0
2007-08-24 02:48:00,1.637,1.637,1.637,1.637,105199996.0
2007-08-24 02:49:00,1.6371,1.6371,1.637,1.6371,901299992.0
2007-08-24 02:50:00,1.6371,1.6371,1.637,1.6371,373900000.0
2007-08-24 02:51:00,1.6371,1.6371,1.6368,1.637,1097700006.0
2007-08-24 02:52:00,1.637,1.6371,1.6369,1.6369,556600001.0
2007-08-24 02:53:00,1.6371,1.6371,1.6369,1.637,623299997.0
2007-08-24 02:54:00,1.6371,1.6372,1.63685,1.6372,969799992.0
2007-08-24 02:55:00,1.6372,1.6373,1.6369,1.6373,699999999.0
2007-08-24 02:56:00,1.6373,1.6373,1.6371,1.6371,377699995.0
2007-08-24 02:57:00,1.6371,1.6373,1.6371,1.6373,699399999.0
2007-08-24 02:58:00,1.6373,1.6374,1.6372,1.63725,1104500003.0
2007-08-24 02:59:00,1.6373,1.6373,1.6373,1.6373,121199996.0
2007-08-24 03:00:00,1.6373,1.6374,1.6373,1.6373,377499994.0
2007-08-24 03:01:00,1.63725,1.6373,1.6372,1.6373,1137599991.0
2007-08-24 03:02:00,1.6373,1.6373,1.6372,1.6373,390699998.0
2007-08-24 03:03:00,1.6373,1.6373,1.6373,1.6373,132999997.0
2007-08-24 03:04:00,1.6373,1.6373,1.6373,1.6373,177200000.0
2007-08-24 03:05:00,1.6373,1.6373,1.6371,1.6372,384200000.0
2007-08-24 03:06:00,1.63725,1.6373,1.6371,1.63725,574900004.0
2007-08-24 03:07:00,1.63725,1.63725,1.6372,1.6372,429700003.0
2007-08-24 03:08:00,1.6372,1.6375,1.6372,1.6372,644900001.0
2007-08-24 03:09:00,1.63701,1.63716,1.63637,1.63696,663399992.0
2007-08-24 03:10:00,1.6372,1.6372,1.6372,1.6372,114500000.0
2007-08-24 03:11:00,1.6372,1.6372,1.63715,1.6372,209699999.0
2007-08-24 03:12:00,1.63663,1.63701,1.63663,1.63692,309000001.0
2007-08-24 03:13:00,1.6372,1.6373,1.6372,1.6373,54700001.0
2007-08-24 03:14:00,1.6373,1.6373,1.6372,1.6372,645700000.0
2007-08-24 03:15:00,1.6372,1.6372,1.6372,1.6372,416000002.0
2007-08-24 03:16:00,1.6372,1.6372,1.637,1.637,464500010.0
2007-08-24 03:17:00,1.6371,1.63715,1.6369,1.6369,357499994.0
2007-08-24 03:18:00,1.6369,1.63705,1.63685,1.63685,682400003.0
2007-08-24 03:19:00,1.63685,1.637,1.63685,1.637,134000001.0
2007-08-24 03:20:00,1.637,1.6371,1.637,1.6371,117900000.0
2007-08-24 03:21:00,1.63705,1.63705,1.63705,1.63705,24500000.0
2007-08-24 03:22:00,1.6371,1.6371,1.637,1.637,101199997.0
2007-08-24 03:23:00,1.637,1.6371,1.637,1.6371,183600001.0
2007-08-24 03:24:00,1.6372,1.63725,1.63715,1.63715,60199999.0
2007-08-24 03:25:00,1.63715,1.63715,1.637,1.63715,187400003.0
2007-08-24 03:26:00,1.63715,1.63715,1.63715,1.63715,3200000.0
2007-08-24 03:27:00,1.6372,1.63725,1.63695,1.63725,771799997.0
2007-08-24 03:28:00,1.63725,1.63725,1.63695,1.637,617100001.0
2007-08-24 03:29:00,1.63695,1.63705,1.63695,1.63705,435100000.0
2007-08-24 03:30:00,1.63705,1.6372,1.63695,1.63695,393799998.0
2007-08-24 03:31:00,1.63695,1.6372,1.6369,1.6371,1127000007.0
2007-08-24 03:32:00,1.63705,1.63705,1.63695,1.637,480200002.0
2007-08-24 03:33:00,1.637,1.6371,1.637,1.6371,194500004.0
2007-08-24 03:34:00,1.6371,1.6372,1.6371,1.6372,73000000.0
2007-08-24 03:35:00,1.6372,1.6372,1.6371,1.6372,422999993.0
2007-08-24 03:36:00,1.6372,1.63735,1.6369,1.6371,428000006.0
2007-08-24 03:37:00,1.6372,1.6372,1.6372,1.6372,33600000.0
2007-08-24 03:38:00,1.63715,1.63735,1.63715,1.63715,125800001.0
2007-08-24 03:39:00,1.63715,1.6373,1.6371,1.6372,466800002.0
2007-08-24 03:40:00,1.6372,1.6374,1.6372,1.6372,329600006.0
2007-08-24 03:41:00,1.6373,1.63745,1.6373,1.6373,257500000.0
2007-08-24 03:42:00,1.6372,1.6373,1.637,1.6373,369099999.0
2007-08-24 03:43:00,1.63725,1.6375,1.63725,1.6374,369099999.0
2007-08-24 03:44:00,1.6374,1.6374,1.6374,1.6374,329900001.0
2007-08-24 03:45:00,1.6374,1.6375,1.6374,1.6374,991400004.0
2007-08-24 03:46:00,1.6374,1.6374,1.63735,1.6374,356800005.0
2007-08-24 03:47:00,1.6373,1.6376,1.6373,1.6375,133100000.0
2007-08-24 03:48:00,1.6376,1.6376,1.6375,1.6375,105000000.0
2007-08-24 03:49:00,1.6375,1.6375,1.6375,1.6375,28800000.0
2007-08-24 03:50:00,1.63718,1.63753,1.63698,1.63742,221699999.0
2007-08-24 03:51:00,1.63715,1.63724,1.63675,1.6369,328499999.0
2007-08-24 03:52:00,1.6375,1.6377,1.6375,1.6375,191600002.0
2007-08-24 03:53:00,1.6375,1.6377,1.6375,1.6375,298000001.0
2007-08-24 03:54:00,1.6376,1.6376,1.6375,1.6375,62600000.0
2007-08-24 03:55:00,1.63737,1.63737,1.63706,1.63711,331999995.0
2007-08-24 03:56:00,1.6375,1.6376,1.6375,1.6375,85600000.0
2007-08-24 03:57:00,1.6375,1.6375,1.6374,1.6375,252199997.0
2007-08-24 03:58:00,1.6375,1.6375,1.6374,1.6375,430199991.0
2007-08-24 03:59:00,1.6375,1.6376,1.6374,1.6374,296299998.0
2007-08-24 04:00:00,1.6374,1.63755,1.63735,1.63735,865800011.0
2007-08-24 04:01:00,1.6374,1.6375,1.6373,1.6375,410099996.0
2007-08-24 04:02:00,1.6375,1.6375,1.6375,1.6375,137400000.0
2007-08-24 04:03:00,1.6375,1.6376,1.6375,1.6376,253600000.0
2007-08-24 04:04:00,1.6376,1.63765,1.6374,1.6375,704600001.0
2007-08-24 04:05:00,1.6375,1.6377,1.6374,1.6375,683100002.0
2007-08-24 04:06:00,1.6376,1.6376,1.6373,1.6375,798600010.0
2007-08-24 04:07:00,1.6375,1.6375,1.6374,1.6374,153600001.0
2007-08-24 04:08:00,1.63705,1.63732,1.63686,1.63732,261499998.0
2007-08-24 04:09:00,1.6375,1.6375,1.63735,1.63735,621900002.0
2007-08-24 04:10:00,1.63735,1.6374,1.6373,1.6374,864799992.0
2007-08-24 04:11:00,1.6374,1.6375,1.63735,1.63735,603500007.0
2007-08-24 04:12:00,1.6373,1.6376,1.6373,1.63735,448200000.0
2007-08-24 04:13:00,1.6374,1.6374,1.6372,1.6373,400899997.0
2007-08-24 04:14:00,1.6373,1.6374,1.6373,1.6374,394599994.0
2007-08-24 04:15:00,1.6374,1.6374,1.63725,1.63735,432299996.0
2007-08-24 04:16:00,1.6374,1.6374,1.6373,1.6374,295699999.0
2007-08-24 04:17:00,1.6375,1.63755,1.6374,1.6374,531199996.0
2007-08-24 04:18:00,1.6374,1.6375,1.6373,1.6374,245100003.0
2007-08-24 04:19:00,1.6375,1.6375,1.6374,1.6375,342799998.0
2007-08-24 04:20:00,1.6375,1.6376,1.6375,1.6376,427699998.0
2007-08-24 04:21:00,1.6375,1.6376,1.6374,1.6375,615299998.0
2007-08-24 04:22:00,1.6375,1.6376,1.6373,1.6374,834899997.0
2007-08-24 04:23:00,1.6374,1.6376,1.6374,1.6375,659099990.0
2007-08-24 04:24:00,1.6375,1.6376,1.6375,1.6376,465699989.0
2007-08-24 04:25:00,1.6376,1.6376,1.6375,1.6375,340699996.0
2007-08-24 04:26:00,1.6375,1.6375,1.6374,1.6375,480500001.0
2007-08-24 04:27:00,1.6375,1.6377,1.6374,1.6375,489899993.0
2007-08-24 04:28:00,1.6375,1.6375,1.6374,1.6375,498199991.0
2007-08-24 04:29:00,1.6375,1.6378,1.6375,1.6375,1077400001.0
2007-08-24 04:30:00,1.6375,1.6375,1.6372,1.6373,925899997.0
2007-08-24 04:31:00,1.6373,1.63765,1.6373,1.6375,1151700002.0
2007-08-24 04:32:00,1.6375,1.63765,1.6374,1.6374,323499997.0
2007-08-24 04:33:00,1.6375,1.6376,1.6374,1.6376,118999998.0
2007-08-24 04:34:00,1.6376,1.6376,1.6374,1.6375,383700004.0
2007-08-24 04:35:00,1.6375,1.6375,1.63745,1.6375,629099991.0
2007-08-24 04:36:00,1.6375,1.6375,1.6371,1.6372,1087900018.0
2007-08-24 04:37:00,1.6371,1.6374,1.6371,1.6371,1560400004.0
2007-08-24 04:38:00,1.6372,1.6374,1.6371,1.6372,1077262141.0
2007-08-24 04:39:00,1.6372,1.6374,1.6372,1.6372,914500002.0
2007-08-24 04:40:00,1.6372,1.6372,1.6371,1.6371,179899992.0
2007-08-24 04:41:00,1.6371,1.6372,1.6371,1.6372,513499993.0
2007-08-24 04:42:00,1.6372,1.6372,1.6369,1.637,1245299999.0
2007-08-24 04:43:00,1.637,1.637,1.63685,1.63685,357599991.0
2007-08-24 04:44:00,1.6369,1.6369,1.6369,1.6369,119700001.0
2007-08-24 04:45:00,1.6369,1.637,1.6369,1.637,155800000.0
2007-08-24 04:46:00,1.63639,1.63676,1.63633,1.63655,224600004.0
2007-08-24 04:47:00,1.637,1.637,1.637,1.637,40800000.0
2007-08-24 04:48:00,1.637,1.637,1.637,1.637,52000000.0
2007-08-24 04:49:00,1.637,1.637,1.63685,1.6369,547700002.0
2007-08-24 04:50:00,1.6369,1.6369,1.63685,1.63685,180000000.0
2007-08-24 04:51:00,1.6369,1.637,1.6368,1.6369,607100001.0
2007-08-24 04:52:00,1.637,1.637,1.6369,1.6369,225699999.0
2007-08-24 04:53:00,1.6369,1.6371,1.6369,1.6371,586600005.0
2007-08-24 04:54:00,1.637,1.6371,1.6368,1.6369,550399996.0
2007-08-24 04:55:00,1.637,1.637,1.63685,1.63685,299700003.0
2007-08-24 04:56:00,1.6372,1.6372,1.6366,1.6367,1118600003.0
2007-08-24 04:57:00,1.6367,1.6368,1.6367,1.6368,606800001.0
2007-08-24 04:58:00,1.6368,1.6369,1.6368,1.6368,477500001.0
2007-08-24 04:59:00,1.6368,1.6369,1.6367,1.6367,1561999990.0
2007-08-24 05:00:00,1.6367,1.6367,1.6355,1.6355,1383953398.0
2007-08-24 05:01:00,1.6355,1.6358,1.6355,1.6356,1105800016.0
2007-08-24 05:02:00,1.6356,1.6357,1.6356,1.6357,247899997.0
2007-08-24 05:03:00,1.6358,1.6361,1.6356,1.636,1004699993.0
2007-08-24 05:04:00,1.636,1.6361,1.636,1.6361,1026800009.0
2007-08-24 05:05:00,1.6361,1.63615,1.636,1.63615,135999998.0
2007-08-24 05:06:00,1.63615,1.63615,1.63615,1.63615,2800000.0
2007-08-24 05:07:00,1.63615,1.63615,1.6357,1.636,445500010.0
2007-08-24 05:08:00,1.636,1.6365,1.636,1.6363,462199997.0
2007-08-24 05:09:00,1.6363,1.6363,1.6362,1.6363,582700002.0
2007-08-24 05:10:00,1.6363,1.6363,1.63625,1.6363,557599998.0
2007-08-24 05:11:00,1.6363,1.6365,1.6362,1.6364,806199994.0
2007-08-24 05:12:00,1.6365,1.6367,1.6363,1.6364,1181600003.0
2007-08-24 05:13:00,1.6364,1.6365,1.6364,1.6365,114499998.0
2007-08-24 05:14:00,1.6365,1.6365,1.6365,1.6365,145099999.0
2007-08-24 05:15:00,1.6365,1.63665,1.6364,1.63645,728799988.0
2007-08-24 05:16:00,1.63617,1.63636,1.63605,1.63636,115300000.0
2007-08-24 05:17:00,1.6365,1.6366,1.6365,1.6365,1298599997.0
2007-08-24 05:18:00,1.63604,1.63653,1.63579,1.63653,77500000.0
2007-08-24 05:19:00,1.6365,1.6366,1.63645,1.63645,284300001.0
2007-08-24 05:20:00,1.6365,1.63655,1.6365,1.63655,63000001.0
2007-08-24 05:21:00,1.63655,1.63655,1.6365,1.6365,105200003.0
2007-08-24 05:22:00,1.63655,1.63655,1.63655,1.63655,3200000.0
2007-08-24 05:23:00,1.63655,1.63655,1.6365,1.6365,106800005.0
2007-08-24 05:24:00,1.63655,1.63655,1.6365,1.6365,67100000.0
2007-08-24 05:25:00,1.6365,1.6366,1.6365,1.6366,524099999.0
2007-08-24 05:26:00,1.6365,1.6366,1.6365,1.6365,174399995.0
2007-08-24 05:27:00,1.6365,1.6365,1.6365,1.6365,39799999.0
2007-08-24 05:28:00,1.6365,1.6365,1.6365,1.6365,40599998.0
2007-08-24 05:29:00,1.63638,1.63653,1.63634,1.63653,280099999.0
2007-08-24 05:30:00,1.6363,1.63654,1.6363,1.63645,263100001.0
2007-08-24 05:31:00,1.6365,1.6368,1.6365,1.6368,110199998.0
2007-08-24 05:32:00,1.6368,1.6368,1.6364,1.6364,821800006.0
2007-08-24 05:33:00,1.63607,1.63641,1.63607,1.63608,123600000.0
2007-08-24 05:34:00,1.6365,1.6368,1.63645,1.6366,1221400008.0
2007-08-24 05:35:00,1.6367,1.637,1.6366,1.6368,1517000006.0
2007-08-24 05:36:00,1.6368,1.6369,1.6366,1.6368,861699997.0
2007-08-24 05:37:00,1.6368,1.637,1.6365,1.6366,920700004.0
2007-08-24 05:38:00,1.6366,1.6366,1.6366,1.6366,129100005.0
2007-08-24 05:39:00,1.63635,1.63644,1.63594,1.63594,834300011.0
2007-08-24 05:40:00,1.6366,1.6366,1.6366,1.6366,70900001.0
2007-08-24 05:41:00,1.6366,1.6366,1.6366,1.6366,193999998.0
2007-08-24 05:42:00,1.6366,1.6366,1.6365,1.6366,230399999.0
2007-08-24 05:43:00,1.6366,1.6366,1.6366,1.6366,223100005.0
2007-08-24 05:44:00,1.6366,1.6366,1.6366,1.6366,225000004.0
2007-08-24 05:45:00,1.6366,1.6366,1.6366,1.6366,11200000.0
2007-08-24 05:46:00,1.6366,1.6366,1.6364,1.6364,120400003.0
2007-08-24 05:47:00,1.6364,1.6365,1.6364,1.6365,100000002.0
2007-08-24 05:48:00,1.6365,1.6365,1.6365,1.6365,9600000.0
2007-08-24 05:49:00,1.6365,1.6365,1.6363,1.6364,147500000.0
2007-08-24 05:50:00,1.6364,1.6364,1.6361,1.6362,225800001.0
2007-08-24 05:51:00,1.6362,1.6363,1.6361,1.6361,1172199992.0
2007-08-24 05:52:00,1.6361,1.6361,1.6361,1.6361,22800000.0
2007-08-24 05:53:00,1.6361,1.6361,1.636,1.636,32300000.0
2007-08-24 05:54:00,1.6361,1.6361,1.636,1.636,292599994.0
2007-08-24 05:55:00,1.636,1.6361,1.636,1.63605,89999998.0
2007-08-24 05:56:00,1.6361,1.6361,1.6359,1.6359,254599998.0
2007-08-24 05:57:00,1.6361,1.6361,1.636,1.636,150599994.0
2007-08-24 05:58:00,1.63582,1.63591,1.63574,1.63575,326000007.0
2007-08-24 05:59:00,1.6361,1.6361,1.6359,1.636,401999991.0
2007-08-24 06:00:00,1.6359,1.6362,1.6359,1.6361,563700001.0
2007-08-24 06:01:00,1.6361,1.6361,1.636,1.6361,1440299981.0
2007-08-24 06:02:00,1.6361,1.6361,1.6361,1.6361,4800000.0
2007-08-24 06:03:00,1.63605,1.63605,1.636,1.636,81999999.0
2007-08-24 06:04:00,1.636,1.6362,1.6359,1.63595,518599996.0
2007-08-24 06:05:00,1.6361,1.6361,1.636,1.636,475299994.0
2007-08-24 06:06:00,1.636,1.6361,1.636,1.6361,615900001.0
2007-08-24 06:07:00,1.636,1.6362,1.636,1.636,548399997.0
2007-08-24 06:08:00,1.636,1.636,1.6358,1.636,879900004.0
2007-08-24 06:09:00,1.636,1.6362,1.6359,1.636,963599985.0
2007-08-24 06:10:00,1.636,1.636,1.6359,1.636,340200000.0
2007-08-24 06:11:00,1.636,1.636,1.636,1.636,15900000.0
2007-08-24 06:12:00,1.6361,1.6361,1.6361,1.6361,106900000.0
2007-08-24 06:13:00,1.636,1.6361,1.6357,1.6358,620599999.0
2007-08-24 06:14:00,1.6358,1.6359,1.6357,1.6357,417699991.0
2007-08-24 06:15:00,1.6357,1.6358,1.6356,1.63565,345200004.0
2007-08-24 06:16:00,1.63565,1.6357,1.6356,1.63565,207800002.0
2007-08-24 06:17:00,1.63555,1.63585,1.63503,1.63567,438400001.0
2007-08-24 06:18:00,1.63565,1.63578,1.63525,1.63553,447800000.0
2007-08-24 06:19:00,1.6357,1.6358,1.6357,1.6358,29299999.0
2007-08-24 06:20:00,1.63585,1.6359,1.63585,1.63585,6400000.0
2007-08-24 06:21:00,1.63585,1.6359,1.6357,1.6357,51300000.0
2007-08-24 06:22:00,1.6357,1.6357,1.6357,1.6357,1600000.0
2007-08-24 06:23:00,1.6356,1.63565,1.6355,1.63565,443465705.0
2007-08-24 06:24:00,1.63565,1.6357,1.6356,1.6356,452942744.0
2007-08-24 06:25:00,1.6356,1.63565,1.6354,1.63565,402679974.0
2007-08-24 06:26:00,1.6357,1.63575,1.6356,1.6356,140397091.0
2007-08-24 06:27:00,1.6357,1.6357,1.63555,1.63555,116499997.0
2007-08-24 06:28:00,1.6356,1.6358,1.6356,1.6358,387500005.0
2007-08-24 06:29:00,1.6358,1.6358,1.6358,1.6358,128000000.0
2007-08-24 06:30:00,1.6358,1.6358,1.6358,1.6358,112800000.0
2007-08-24 06:31:00,1.6358,1.6358,1.6357,1.6357,223600000.0
2007-08-24 06:32:00,1.6358,1.6358,1.6357,1.6358,86800000.0
2007-08-24 06:33:00,1.6358,1.6358,1.6358,1.6358,10400000.0
2007-08-24 06:34:00,1.6358,1.6358,1.6358,1.6358,19200000.0
2007-08-24 06:35:00,1.6358,1.6358,1.6357,1.6358,81600000.0
2007-08-24 06:36:00,1.6358,1.6358,1.6358,1.6358,29600000.0
2007-08-24 06:37:00,1.6358,1.6358,1.6358,1.6358,38000000.0
2007-08-24 06:38:00,1.6358,1.6358,1.6358,1.6358,34600000.0
2007-08-24 06:39:00,1.6358,1.6359,1.6357,1.6357,58700000.0
2007-08-24 06:40:00,1.6358,1.6359,1.6357,1.6357,830300008.0
2007-08-24 06:41:00,1.6358,1.6358,1.6357,1.6357,30900000.0
2007-08-24 06:42:00,1.63515,1.63558,1.63515,1.63526,329199990.0
2007-08-24 06:43:00,1.6358,1.6358,1.6358,1.6358,12500000.0
2007-08-24 06:44:00,1.6358,1.6358,1.6356,1.6358,108399997.0
2007-08-24 06:45:00,1.6358,1.6358,1.6358,1.6358,12500000.0
2007-08-24 06:46:00,1.6358,1.6358,1.6358,1.6358,10000000.0
2007-08-24 06:47:00,1.6358,1.6358,1.6358,1.6358,20000000.0
2007-08-24 06:48:00,1.63525,1.63573,1.63525,1.63537,859200009.0
2007-08-24 06:49:00,1.6358,1.6358,1.6358,1.6358,30000000.0
2007-08-24 06:50:00,1.6358,1.6359,1.6357,1.6358,126800000.0
2007-08-24 06:51:00,1.6358,1.6358,1.6358,1.6358,27500000.0
2007-08-24 06:52:00,1.6358,1.6358,1.6356,1.6358,106600000.0
2007-08-24 06:53:00,1.6358,1.6358,1.6358,1.6358,2500000.0
2007-08-24 06:54:00,1.6358,1.6358,1.6358,1.6358,6600000.0
2007-08-24 06:55:00,1.6358,1.6358,1.6358,1.6358,7500000.0
2007-08-24 06:56:00,1.63542,1.63572,1.63529,1.63565,543099993.0
2007-08-24 06:57:00,1.6358,1.6358,1.6357,1.6358,69800000.0
2007-08-24 06:58:00,1.6358,1.6359,1.6358,1.6358,33500000.0
2007-08-24 06:59:00,1.6358,1.6358,1.6358,1.6358,5000000.0
2007-08-24 07:00:00,1.6358,1.6358,1.6358,1.6358,7500000.0
2007-08-24 07:01:00,1.63508,1.63562,1.63502,1.63562,85700000.0
2007-08-24 07:02:00,1.63573,1.63573,1.63515,1.63553,317500000.0
2007-08-24 07:03:00,1.6358,1.6358,1.6358,1.6358,12200000.0
2007-08-24 07:04:00,1.6358,1.6358,1.6358,1.6358,85600000.0
2007-08-24 07:05:00,1.6358,1.6358,1.6358,1.6358,15000000.0
2007-08-24 07:06:00,1.6358,1.6358,1.6357,1.6357,25900000.0
2007-08-24 07:07:00,1.6357,1.6358,1.6357,1.6358,54200000.0
2007-08-24 07:08:00,1.6358,1.6358,1.6357,1.6358,71400000.0
2007-08-24 07:09:00,1.6358,1.6358,1.6356,1.6356,74799999.0
2007-08-24 07:10:00,1.6356,1.6358,1.6356,1.6358,34799999.0
2007-08-24 07:11:00,1.6358,1.6358,1.6357,1.6357,23400000.0
2007-08-24 07:12:00,1.6358,1.6358,1.6358,1.6358,10000000.0
2007-08-24 07:13:00,1.6358,1.6358,1.6357,1.6357,51800001.0
2007-08-24 07:14:00,1.6358,1.6358,1.6356,1.6358,128000000.0
2007-08-24 07:15:00,1.6358,1.6358,1.6357,1.6357,52300001.0
2007-08-24 07:16:00,1.6358,1.6358,1.6358,1.6358,75800000.0
2007-08-24 07:17:00,1.6358,1.6358,1.6358,1.6358,709500016.0
2007-08-24 07:18:00,1.6358,1.6358,1.6357,1.6357,48699998.0
2007-08-24 07:19:00,1.6358,1.6358,1.6357,1.6357,82999998.0
2007-08-24 07:20:00,1.6358,1.6358,1.6358,1.6358,14600000.0
2007-08-24 07:21:00,1.6358,1.6359,1.6358,1.6359,326600003.0
2007-08-24 07:22:00,1.6359,1.6359,1.6358,1.6359,228400005.0
2007-08-24 07:23:00,1.6359,1.6359,1.6358,1.6359,518300002.0
2007-08-24 07:24:00,1.6358,1.6361,1.6357,1.6357,1162600001.0
2007-08-24 07:25:00,1.6358,1.6358,1.6358,1.6358,338400001.0
2007-08-24 07:26:00,1.6358,1.636,1.6358,1.6359,981400016.0
2007-08-24 07:27:00,1.6358,1.6359,1.6358,1.6359,371199998.0
2007-08-24 07:28:00,1.6359,1.6361,1.6359,1.6361,264599997.0
2007-08-24 07:30:00,1.6361,1.6361,1.6361,1.6361,17600000.0
2007-08-24 07:31:00,1.6361,1.6363,1.6361,1.6363,366300000.0
2007-08-24 07:32:00,1.6363,1.6363,1.6363,1.6363,15000000.0
2007-08-24 07:33:00,1.6363,1.6363,1.6363,1.6363,11900000.0
2007-08-24 07:34:00,1.6363,1.6363,1.6361,1.6361,84500000.0
2007-08-24 07:35:00,1.6361,1.6361,1.6361,1.6361,124800003.0
2007-08-24 07:36:00,1.6354,1.63621,1.6354,1.63609,265999996.0
2007-08-24 07:37:00,1.6361,1.6361,1.63605,1.63605,197600000.0
2007-08-24 07:38:00,1.63605,1.6362,1.636,1.636,654599999.0
2007-08-24 07:39:00,1.636,1.6361,1.6359,1.6361,536499993.0
2007-08-24 07:40:00,1.636,1.6361,1.6359,1.6359,833899990.0
2007-08-24 07:41:00,1.6359,1.6359,1.6359,1.6359,1774599988.0
2007-08-24 07:42:00,1.6359,1.636,1.6359,1.636,1232400009.0
2007-08-24 07:43:00,1.636,1.636,1.6359,1.6359,444600005.0
2007-08-24 07:44:00,1.6359,1.6361,1.6359,1.6361,453599998.0
2007-08-24 07:45:00,1.6361,1.6361,1.63605,1.6361,135100001.0
2007-08-24 07:46:00,1.6361,1.6362,1.6361,1.6361,188399999.0
2007-08-24 07:47:00,1.6361,1.6362,1.6361,1.6362,174600000.0
2007-08-24 07:48:00,1.6361,1.6361,1.636,1.636,175400002.0
2007-08-24 07:49:00,1.6361,1.6362,1.6361,1.6362,120499998.0
2007-08-24 07:50:00,1.63589,1.63609,1.63576,1.63609,1483999991.0
2007-08-24 07:51:00,1.6362,1.6362,1.6361,1.6362,298500000.0
2007-08-24 07:52:00,1.6362,1.6362,1.6358,1.636,817499994.0
2007-08-24 07:53:00,1.636,1.6361,1.6357,1.6359,1522799997.0
2007-08-24 07:54:00,1.6359,1.6359,1.6359,1.6359,719500000.0
2007-08-24 07:55:00,1.6359,1.636,1.6359,1.6359,1285299996.0
2007-08-24 07:56:00,1.6358,1.6359,1.6358,1.63585,438800000.0
2007-08-24 07:57:00,1.6359,1.6359,1.6357,1.6358,1887699978.0
2007-08-24 07:58:00,1.6357,1.6359,1.6357,1.6359,1887699978.0
2007-08-24 07:59:00,1.636,1.6362,1.6359,1.6361,1710700011.0
2007-08-24 08:00:00,1.63605,1.6363,1.6359,1.63595,1710700011.0
2007-08-24 08:01:00,1.636,1.6362,1.63595,1.63595,598300002.0
2007-08-24 08:02:00,1.636,1.636,1.6359,1.636,810900018.0
2007-08-24 08:03:00,1.636,1.636,1.636,1.636,599100023.0
2007-08-24 08:04:00,1.636,1.6362,1.6359,1.636,961599987.0
2007-08-24 08:05:00,1.6362,1.6364,1.63585,1.6363,1516000002.0
2007-08-24 08:06:00,1.6364,1.6364,1.636,1.6362,695400002.0
2007-08-24 08:07:00,1.63615,1.6362,1.6359,1.636,695400002.0
2007-08-24 08:08:00,1.6361,1.6362,1.636,1.636,630900012.0
2007-08-24 08:09:00,1.636,1.6361,1.6359,1.6359,1031700001.0
2007-08-24 08:10:00,1.6359,1.6362,1.6359,1.6362,691899993.0
2007-08-24 08:11:00,1.6362,1.6363,1.6361,1.6361,383900006.0
2007-08-24 08:12:00,1.6362,1.6362,1.63605,1.6362,668299992.0
2007-08-24 08:13:00,1.6362,1.6362,1.6361,1.6361,851499994.0
2007-08-24 08:14:00,1.6361,1.6363,1.6361,1.6363,312299996.0
2007-08-24 08:15:00,1.6363,1.6364,1.636,1.6361,1258800000.0
2007-08-24 08:16:00,1.63605,1.6361,1.636,1.6361,857700010.0
2007-08-24 08:17:00,1.6361,1.6361,1.6359,1.6361,1357900000.0
2007-08-24 08:18:00,1.636,1.6361,1.63595,1.6361,378300003.0
2007-08-24 08:19:00,1.6361,1.63615,1.6361,1.6361,133200002.0
2007-08-24 08:20:00,1.6362,1.6364,1.636,1.6363,1299199997.0
2007-08-24 08:21:00,1.6364,1.6366,1.63615,1.63615,1299199997.0
2007-08-24 08:22:00,1.63615,1.6366,1.63615,1.6363,2072699997.0
2007-08-24 08:23:00,1.6363,1.6365,1.6362,1.6364,297900000.0
2007-08-24 08:24:00,1.6363,1.63665,1.63625,1.6365,971199999.0
2007-08-24 08:25:00,1.6365,1.6368,1.6364,1.63665,1120199998.0
2007-08-24 08:26:00,1.63665,1.6367,1.63635,1.6365,1357099999.0
2007-08-24 08:27:00,1.6365,1.6366,1.6362,1.6362,1038599997.0
2007-08-24 08:28:00,1.6364,1.6364,1.6361,1.6363,1699599995.0
2007-08-24 08:29:00,1.6363,1.6368,1.6362,1.6365,1598799992.0
2007-08-24 08:30:00,1.6365,1.6369,1.6365,1.6369,605599999.0
2007-08-24 08:31:00,1.6369,1.6369,1.6365,1.6366,656899998.0
2007-08-24 08:32:00,1.6366,1.6367,1.6366,1.6366,1151800007.0
2007-08-24 08:33:00,1.6367,1.63675,1.6364,1.6364,979800002.0
2007-08-24 08:34:00,1.6362,1.6366,1.6362,1.6363,768400002.0
2007-08-24 08:35:00,1.6362,1.6369,1.6362,1.6367,768400002.0
2007-08-24 08:36:00,1.6366,1.637,1.6366,1.6368,768400002.0
2007-08-24 08:37:00,1.6367,1.6368,1.6364,1.6364,768400002.0
2007-08-24 08:38:00,1.6363,1.6366,1.6363,1.6365,768400002.0
2007-08-24 08:39:00,1.6365,1.6365,1.6364,1.6364,768400002.0
2007-08-24 08:40:00,1.6364,1.6366,1.6363,1.6366,1878700006.0
2007-08-24 08:41:00,1.6366,1.6366,1.6363,1.6363,1461899988.0
2007-08-24 08:42:00,1.6364,1.6364,1.636,1.6362,1375999987.0
2007-08-24 08:43:00,1.636,1.6362,1.636,1.6361,759899994.0
2007-08-24 08:44:00,1.6359,1.636,1.6358,1.6359,1138476556.0
2007-08-24 08:45:00,1.636,1.6362,1.6359,1.6359,1138476556.0
2007-08-24 08:46:00,1.6359,1.636,1.6354,1.6355,1138476556.0
2007-08-24 08:47:00,1.6355,1.6359,1.6354,1.6354,1765700000.0
2007-08-24 08:48:00,1.6353,1.6358,1.635,1.6353,860699995.0
2007-08-24 08:49:00,1.6352,1.6355,1.635,1.635,860699995.0
2007-08-24 08:50:00,1.6349,1.6352,1.6349,1.6352,860699995.0
2007-08-24 08:51:00,1.6359,1.636,1.6349,1.635,860699995.0
2007-08-24 08:52:00,1.6349,1.635,1.6348,1.6349,779199995.0
2007-08-24 08:53:00,1.6349,1.6351,1.6349,1.635,485999995.0
2007-08-24 08:54:00,1.635,1.6351,1.63475,1.635,1098899993.0
2007-08-24 08:55:00,1.635,1.6352,1.6349,1.635,1986300002.0
2007-08-24 08:56:00,1.6351,1.6353,1.635,1.6352,198700002.0
2007-08-24 08:57:00,1.6352,1.6352,1.6352,1.6352,562599997.0
2007-08-24 08:58:00,1.6352,1.6354,1.63515,1.6353,2097199995.0
2007-08-24 08:59:00,1.6353,1.6355,1.6352,1.6353,1978699981.0
2007-08-24 09:00:00,1.6353,1.6357,1.6353,1.6357,589599996.0
2007-08-24 09:01:00,1.6357,1.63585,1.63565,1.63585,326800000.0
2007-08-24 09:02:00,1.63585,1.63585,1.6356,1.6356,91200000.0
2007-08-24 09:03:00,1.6355,1.636,1.6355,1.636,1866541558.0
2007-08-24 09:04:00,1.636,1.636,1.63565,1.6359,1866541558.0
2007-08-24 09:05:00,1.6359,1.6359,1.6356,1.6357,877700012.0
2007-08-24 09:06:00,1.63565,1.6358,1.63565,1.6358,522600000.0
2007-08-24 09:07:00,1.6358,1.6358,1.6358,1.6358,471600000.0
2007-08-24 09:08:00,1.6358,1.6361,1.6358,1.6361,1225799997.0
2007-08-24 09:09:00,1.636,1.63615,1.6359,1.63595,1130199997.0
2007-08-24 09:10:00,1.63595,1.636,1.6358,1.63585,1111599995.0
2007-08-24 09:11:00,1.63585,1.63585,1.6357,1.63585,287500004.0
2007-08-24 09:12:00,1.63585,1.636,1.6358,1.6358,398000000.0
2007-08-24 09:13:00,1.6358,1.636,1.6358,1.6358,870700003.0
2007-08-24 09:14:00,1.6358,1.6359,1.6358,1.6358,235600000.0
2007-08-24 09:15:00,1.6358,1.6359,1.6357,1.6357,376600000.0
2007-08-24 09:16:00,1.6356,1.6358,1.6356,1.6357,612500000.0
2007-08-24 09:17:00,1.6357,1.6358,1.6356,1.6357,689999988.0
2007-08-24 09:18:00,1.6357,1.6359,1.6355,1.6355,1956099985.0
2007-08-24 09:19:00,1.6356,1.6357,1.6354,1.6354,1110499992.0
2007-08-24 09:20:00,1.6354,1.6354,1.6348,1.6351,1650100003.0
2007-08-24 09:21:00,1.635,1.6352,1.6349,1.6351,427900003.0
2007-08-24 09:22:00,1.635,1.6353,1.635,1.6353,427900003.0
2007-08-24 09:23:00,1.6353,1.6354,1.6351,1.6353,580799998.0
2007-08-24 09:24:00,1.6353,1.6353,1.6352,1.6353,600800000.0
2007-08-24 09:25:00,1.6353,1.6353,1.6352,1.6352,359293872.0
2007-08-24 09:26:00,1.6353,1.6353,1.6352,1.6352,564399995.0
2007-08-24 09:27:00,1.6352,1.6353,1.6351,1.6352,1296200008.0
2007-08-24 09:28:00,1.6352,1.6354,1.6351,1.6353,809300002.0
2007-08-24 09:29:00,1.6353,1.6354,1.6351,1.6351,755500002.0
2007-08-24 09:30:00,1.6351,1.6354,1.635,1.63515,460300001.0
2007-08-24 09:31:00,1.63515,1.6353,1.6351,1.6352,1533200003.0
2007-08-24 09:32:00,1.6352,1.6354,1.6351,1.6353,1354100004.0
2007-08-24 09:33:00,1.6353,1.6355,1.6351,1.6353,1808596742.0
2007-08-24 09:34:00,1.6355,1.6355,1.6351,1.6353,504699999.0
2007-08-24 09:35:00,1.6352,1.6353,1.6352,1.6353,504699999.0
2007-08-24 09:36:00,1.6353,1.6354,1.6353,1.6354,38400000.0
2007-08-24 09:37:00,1.6354,1.6355,1.6353,1.6354,319600000.0
2007-08-24 09:38:00,1.63535,1.6356,1.6353,1.6355,684899995.0
2007-08-24 09:39:00,1.6355,1.6355,1.6354,1.6355,304999996.0
2007-08-24 09:40:00,1.63545,1.6356,1.6354,1.6354,1794499991.0
2007-08-24 09:41:00,1.6355,1.6355,1.6355,1.6355,148800003.0
2007-08-24 09:42:00,1.6355,1.6355,1.6354,1.6354,452199999.0
2007-08-24 09:43:00,1.6354,1.6355,1.6354,1.6355,187899999.0
2007-08-24 09:44:00,1.6355,1.63565,1.6354,1.63565,617899997.0
2007-08-24 09:45:00,1.6357,1.6357,1.6354,1.6355,301300000.0
2007-08-24 09:46:00,1.63545,1.6355,1.6353,1.6354,698899998.0
2007-08-24 09:47:00,1.6354,1.63555,1.6354,1.6355,1125600003.0
2007-08-24 09:48:00,1.6354,1.6355,1.6352,1.6354,1756900001.0
2007-08-24 09:49:00,1.6356,1.6357,1.6355,1.6357,2025099973.0
2007-08-24 09:50:00,1.6357,1.636,1.6356,1.6358,1674300000.0
2007-08-24 09:51:00,1.6358,1.636,1.6358,1.6359,1406299989.0
2007-08-24 09:52:00,1.6359,1.636,1.6357,1.6359,1597399996.0
2007-08-24 09:53:00,1.6359,1.6362,1.6358,1.636,1725500004.0
2007-08-24 09:54:00,1.6359,1.6361,1.6359,1.6361,1212499999.0
2007-08-24 09:55:00,1.6361,1.6361,1.636,1.636,1411199995.0
2007-08-24 09:56:00,1.636,1.636,1.6357,1.63585,1025300003.0
2007-08-24 09:57:00,1.6359,1.636,1.6358,1.6358,219200000.0
2007-08-24 09:58:00,1.6357,1.6357,1.6357,1.6357,219200000.0
2007-08-24 09:59:00,1.6357,1.6357,1.6352,1.6354,1850800001.0
2007-08-24 10:00:00,1.6354,1.6358,1.6354,1.6356,1554799999.0
2007-08-24 10:01:00,1.6356,1.6356,1.6355,1.6356,601799995.0
2007-08-24 10:02:00,1.6356,1.6359,1.6355,1.6357,1531300000.0
2007-08-24 10:03:00,1.6358,1.6358,1.6357,1.6357,1176299993.0
2007-08-24 10:04:00,1.6357,1.6357,1.6355,1.6356,707300003.0
2007-08-24 10:05:00,1.6356,1.6357,1.6355,1.6356,772000005.0
2007-08-24 10:06:00,1.6355,1.6356,1.6355,1.6356,344499997.0
2007-08-24 10:07:00,1.6355,1.6356,1.6353,1.6353,850199986.0
2007-08-24 10:08:00,1.6354,1.6355,1.6354,1.6354,774100001.0
2007-08-24 10:09:00,1.6355,1.6355,1.6353,1.6354,886999988.0
2007-08-24 10:10:00,1.6354,1.6356,1.6354,1.6355,716500004.0
2007-08-24 10:11:00,1.6355,1.6355,1.635,1.6353,1653599995.0
2007-08-24 10:12:00,1.6353,1.6355,1.6353,1.6353,1045700005.0
2007-08-24 10:13:00,1.6353,1.6356,1.6353,1.6354,1564699999.0
2007-08-24 10:14:00,1.6354,1.6354,1.6352,1.6353,462499996.0
2007-08-24 10:15:00,1.6353,1.6354,1.6351,1.6352,553999997.0
2007-08-24 10:16:00,1.6352,1.6353,1.63505,1.63525,842400002.0
2007-08-24 10:17:00,1.6353,1.6353,1.6353,1.6353,395700000.0
2007-08-24 10:18:00,1.6353,1.6353,1.6351,1.63515,444200000.0
2007-08-24 10:19:00,1.63515,1.63515,1.6348,1.635,1957666219.0
2007-08-24 10:20:00,1.635,1.6352,1.6349,1.6349,962399998.0
2007-08-24 10:21:00,1.6348,1.6349,1.634,1.6341,2128799997.0
2007-08-24 10:22:00,1.6342,1.6343,1.634,1.6341,2128799997.0
2007-08-24 10:23:00,1.634,1.6341,1.6336,1.6337,1118199994.0
2007-08-24 10:24:00,1.6338,1.6338,1.6335,1.6335,1427899993.0
2007-08-24 10:25:00,1.6335,1.6337,1.6334,1.6334,1051399989.0
2007-08-24 10:26:00,1.6334,1.6336,1.6333,1.6335,1573500005.0
2007-08-24 10:27:00,1.6335,1.6338,1.6334,1.6335,1485776451.0
2007-08-24 10:28:00,1.63355,1.6337,1.6333,1.63365,1012799999.0
2007-08-24 10:29:00,1.6337,1.6338,1.6335,1.6336,1353400000.0
2007-08-24 10:30:00,1.6336,1.6338,1.63335,1.63335,444499995.0
2007-08-24 10:31:00,1.6333,1.6334,1.6329,1.633,2049900002.0
2007-08-24 10:32:00,1.6329,1.6329,1.6326,1.6329,2082499985.0
2007-08-24 10:33:00,1.6329,1.6334,1.6329,1.6332,1281399990.0
2007-08-24 10:34:00,1.6333,1.6335,1.63315,1.6335,1881599993.0
2007-08-24 10:35:00,1.6336,1.6336,1.6333,1.6335,1639600001.0
2007-08-24 10:36:00,1.6334,1.6335,1.6332,1.6333,1007199985.0
2007-08-24 10:37:00,1.6333,1.63345,1.6333,1.6334,818799988.0
2007-08-24 10:38:00,1.6333,1.6337,1.6333,1.6333,1451899996.0
2007-08-24 10:39:00,1.63335,1.6335,1.6332,1.6333,1451899996.0
2007-08-24 10:40:00,1.6334,1.6335,1.6329,1.6332,654900003.0
2007-08-24 10:41:00,1.63325,1.6334,1.6332,1.63335,654900003.0
2007-08-24 10:42:00,1.63335,1.634,1.63335,1.63375,1162471817.0
2007-08-24 10:43:00,1.63375,1.6339,1.6337,1.63375,710100002.0
2007-08-24 10:44:00,1.63375,1.6344,1.63375,1.6342,1126264518.0
2007-08-24 10:45:00,1.6342,1.6345,1.6339,1.6345,524199998.0
2007-08-24 10:46:00,1.6345,1.6349,1.6344,1.6348,1066799988.0
2007-08-24 10:47:00,1.6348,1.6348,1.6345,1.6346,1751399997.0
2007-08-24 10:48:00,1.6347,1.6347,1.6344,1.6344,1081600000.0
2007-08-24 10:49:00,1.63445,1.6345,1.6343,1.6345,1384100004.0
2007-08-24 10:50:00,1.6344,1.6348,1.6344,1.6347,1752499975.0
2007-08-24 10:51:00,1.6346,1.6347,1.6345,1.6345,1752499975.0
2007-08-24 10:52:00,1.6345,1.6345,1.6341,1.63415,1588800008.0
2007-08-24 10:53:00,1.6342,1.63435,1.6341,1.6343,1561000008.0
2007-08-24 10:54:00,1.6343,1.6344,1.6341,1.6343,1046500002.0
2007-08-24 10:55:00,1.6344,1.6344,1.6342,1.6343,879199995.0
2007-08-24 10:56:00,1.6342,1.6343,1.6342,1.6342,1361199991.0
2007-08-24 10:57:00,1.6342,1.6345,1.6341,1.6341,1485599986.0
2007-08-24 10:58:00,1.6341,1.6341,1.63375,1.634,1998699987.0
2007-08-24 10:59:00,1.634,1.634,1.6338,1.6338,857700002.0
2007-08-24 11:00:00,1.6339,1.634,1.6337,1.6337,1869699997.0
2007-08-24 11:01:00,1.6337,1.6337,1.6334,1.6335,1869699997.0
2007-08-24 11:02:00,1.6334,1.6338,1.6334,1.6337,1506092123.0
2007-08-24 11:03:00,1.6337,1.63385,1.6336,1.6338,1506092123.0
2007-08-24 11:04:00,1.6338,1.6339,1.6337,1.6338,727900002.0
2007-08-24 11:05:00,1.6338,1.6339,1.6338,1.6339,368699999.0
2007-08-24 11:06:00,1.6339,1.6341,1.6338,1.63395,1024000000.0
2007-08-24 11:07:00,1.6339,1.6339,1.6337,1.6338,1560599970.0
2007-08-24 11:08:00,1.6338,1.6339,1.6337,1.6337,1041999999.0
2007-08-24 11:09:00,1.6337,1.6338,1.6335,1.6337,1626499988.0
2007-08-24 11:10:00,1.63365,1.6338,1.6335,1.6336,1039199992.0
2007-08-24 11:11:00,1.6336,1.6336,1.6335,1.6336,45400000.0
2007-08-24 11:12:00,1.6335,1.63365,1.6335,1.6335,592800002.0
2007-08-24 11:13:00,1.6335,1.6337,1.6335,1.6337,802100008.0
2007-08-24 11:14:00,1.6337,1.6337,1.6334,1.6335,417199997.0
2007-08-24 11:15:00,1.6335,1.6335,1.6333,1.6334,280499999.0
2007-08-24 11:16:00,1.6334,1.63355,1.6334,1.6334,170900000.0
2007-08-24 11:17:00,1.6334,1.63385,1.6333,1.6336,430699998.0
2007-08-24 11:18:00,1.63355,1.6343,1.6335,1.6342,1122199995.0
2007-08-24 11:19:00,1.6342,1.6342,1.6337,1.6339,936699989.0
2007-08-24 11:20:00,1.6339,1.6339,1.6337,1.6338,642000006.0
2007-08-24 11:21:00,1.6338,1.6339,1.6338,1.6339,189199997.0
2007-08-24 11:22:00,1.6339,1.6341,1.6339,1.634,1071577359.0
2007-08-24 11:23:00,1.634,1.634,1.6336,1.6337,1624299993.0
2007-08-24 11:24:00,1.6337,1.6337,1.63355,1.6337,446900004.0
2007-08-24 11:25:00,1.6336,1.6337,1.6335,1.6335,583399999.0
2007-08-24 11:26:00,1.6335,1.6337,1.6334,1.63365,1119900003.0
2007-08-24 11:27:00,1.6337,1.6338,1.6334,1.6335,1083499996.0
2007-08-24 11:28:00,1.63355,1.6338,1.6334,1.63375,989099988.0
2007-08-24 11:29:00,1.6338,1.6343,1.6338,1.6343,612300005.0
2007-08-24 11:30:00,1.6342,1.6344,1.6342,1.6344,681299993.0
2007-08-24 11:31:00,1.6343,1.6343,1.6342,1.6342,272799998.0
2007-08-24 11:32:00,1.6342,1.6342,1.6341,1.6341,317599996.0
2007-08-24 11:33:00,1.6341,1.6341,1.6336,1.6336,1305299991.0
2007-08-24 11:34:00,1.6336,1.634,1.6336,1.6339,1578600007.0
2007-08-24 11:35:00,1.6338,1.6338,1.6336,1.6337,1578600007.0
2007-08-24 11:36:00,1.6337,1.6341,1.63355,1.6341,1578600007.0
2007-08-24 11:37:00,1.634,1.6342,1.6339,1.63395,1141299983.0
2007-08-24 11:38:00,1.634,1.6344,1.63395,1.6342,1719199982.0
2007-08-24 11:39:00,1.6342,1.6343,1.6342,1.6343,283999994.0
2007-08-24 11:40:00,1.6343,1.6344,1.6343,1.6344,139999999.0
2007-08-24 11:41:00,1.6344,1.6344,1.63435,1.6344,222299999.0
2007-08-24 11:42:00,1.6344,1.6345,1.6343,1.63435,623900003.0
2007-08-24 11:43:00,1.63435,1.63445,1.63435,1.63445,514399995.0
2007-08-24 11:44:00,1.63445,1.6345,1.6344,1.6345,147199998.0
2007-08-24 11:45:00,1.6345,1.6346,1.6344,1.6344,1793900016.0
2007-08-24 11:46:00,1.6344,1.6349,1.6343,1.6345,330900000.0
2007-08-24 11:47:00,1.6347,1.6348,1.6345,1.6348,330900000.0
2007-08-24 11:48:00,1.63475,1.6348,1.6347,1.6348,408100000.0
2007-08-24 11:49:00,1.6348,1.6348,1.6346,1.6346,641500002.0
2007-08-24 11:50:00,1.6346,1.6347,1.6345,1.6347,665625857.0
2007-08-24 11:51:00,1.63475,1.63475,1.6346,1.6347,665625857.0
2007-08-24 11:52:00,1.6346,1.6347,1.6346,1.6347,584800006.0
2007-08-24 11:53:00,1.6347,1.6347,1.6346,1.6347,674199998.0
2007-08-24 11:54:00,1.6347,1.6347,1.6346,1.6346,535899997.0
2007-08-24 11:55:00,1.6346,1.6348,1.6345,1.6348,518099997.0
2007-08-24 11:56:00,1.6348,1.6349,1.6348,1.6349,125600000.0
2007-08-24 11:57:00,1.6349,1.635,1.6347,1.6347,186199996.0
2007-08-24 11:58:00,1.6348,1.6348,1.6346,1.6346,1664599992.0
2007-08-24 11:59:00,1.6346,1.6347,1.6344,1.6344,1587799987.0
2007-08-24 12:00:00,1.6344,1.6345,1.6344,1.6344,278999995.0
2007-08-24 12:01:00,1.6345,1.6345,1.6339,1.634,1283400002.0
2007-08-24 12:02:00,1.6341,1.6341,1.6336,1.6336,1653999994.0
2007-08-24 12:03:00,1.6336,1.6338,1.6335,1.6336,1653999994.0
2007-08-24 12:04:00,1.6336,1.6336,1.6335,1.6335,559199998.0
2007-08-24 12:05:00,1.6335,1.6337,1.6335,1.6337,1072300002.0
2007-08-24 12:06:00,1.6337,1.6338,1.6335,1.63375,1678599994.0
2007-08-24 12:07:00,1.63375,1.6338,1.6336,1.6337,642000001.0
2007-08-24 12:08:00,1.6337,1.6339,1.6337,1.6339,362800002.0
2007-08-24 12:09:00,1.6338,1.6339,1.6338,1.6338,586799993.0
2007-08-24 12:10:00,1.6339,1.6341,1.6339,1.6341,1411799994.0
2007-08-24 12:11:00,1.634,1.6343,1.634,1.6341,111200000.0
2007-08-24 12:12:00,1.6341,1.6342,1.6341,1.6342,111200000.0
2007-08-24 12:13:00,1.6341,1.6341,1.6339,1.6341,1108999986.0
2007-08-24 12:14:00,1.63405,1.6342,1.6339,1.6339,261199999.0
2007-08-24 12:15:00,1.6339,1.6341,1.6339,1.6339,758200003.0
2007-08-24 12:16:00,1.6339,1.634,1.6338,1.6339,1224199993.0
2007-08-24 12:17:00,1.6339,1.634,1.6338,1.634,1514999973.0
2007-08-24 12:18:00,1.6341,1.6341,1.6339,1.6339,841000012.0
2007-08-24 12:19:00,1.6338,1.6339,1.6337,1.6339,841000012.0
2007-08-24 12:20:00,1.63385,1.6339,1.6337,1.6338,841000012.0
2007-08-24 12:21:00,1.6338,1.6341,1.6338,1.63395,355100001.0
2007-08-24 12:22:00,1.634,1.6341,1.634,1.63405,49900000.0
2007-08-24 12:23:00,1.63405,1.6341,1.6339,1.634,517600003.0
2007-08-24 12:24:00,1.634,1.6341,1.63375,1.63375,289100000.0
2007-08-24 12:25:00,1.63375,1.63375,1.6335,1.6336,797500002.0
2007-08-24 12:26:00,1.6336,1.6336,1.6336,1.6336,36000000.0
2007-08-24 12:27:00,1.63355,1.6337,1.6333,1.6336,2016000016.0
2007-08-24 12:28:00,1.6336,1.6343,1.6336,1.6343,1812100005.0
2007-08-24 12:29:00,1.6343,1.6343,1.6341,1.6343,1102700013.0
2007-08-24 12:30:00,1.6343,1.6343,1.6342,1.6342,1660299995.0
2007-08-24 12:31:00,1.63415,1.6342,1.6341,1.6342,747800002.0
2007-08-24 12:32:00,1.6341,1.6343,1.6341,1.6342,1213200001.0
2007-08-24 12:33:00,1.6342,1.6342,1.6341,1.6342,1213200001.0
2007-08-24 12:34:00,1.6342,1.6343,1.6342,1.6343,335499999.0
2007-08-24 12:35:00,1.6343,1.6343,1.6343,1.6343,35600000.0
2007-08-24 12:36:00,1.6343,1.6345,1.6343,1.6345,532700002.0
2007-08-24 12:37:00,1.6345,1.6346,1.6344,1.6345,1221200011.0
2007-08-24 12:38:00,1.6345,1.6345,1.6343,1.6344,506500004.0
2007-08-24 12:39:00,1.6344,1.6346,1.6343,1.6345,1639699981.0
2007-08-24 12:40:00,1.6345,1.6348,1.6345,1.6347,1103099999.0
2007-08-24 12:41:00,1.6346,1.6347,1.6345,1.6345,582599999.0
2007-08-24 12:42:00,1.6345,1.6346,1.6344,1.6345,481999999.0
2007-08-24 12:43:00,1.6344,1.6347,1.6344,1.6346,1010500011.0
2007-08-24 12:44:00,1.6346,1.6347,1.6346,1.6346,531099992.0
2007-08-24 12:45:00,1.6346,1.6346,1.6345,1.6345,319200000.0
2007-08-24 12:46:00,1.6345,1.6346,1.6345,1.6346,330199991.0
2007-08-24 12:47:00,1.6346,1.63465,1.6345,1.6345,348300001.0
2007-08-24 12:48:00,1.6345,1.6346,1.6345,1.6346,167200000.0
2007-08-24 12:49:00,1.6345,1.6346,1.6344,1.6345,1477699987.0
2007-08-24 12:50:00,1.6345,1.6346,1.6343,1.63435,1477699987.0
2007-08-24 12:51:00,1.6345,1.6346,1.6344,1.6345,343700000.0
2007-08-24 12:52:00,1.6345,1.6346,1.6344,1.6346,640200000.0
2007-08-24 12:53:00,1.6346,1.6348,1.6345,1.6345,1177600005.0
2007-08-24 12:54:00,1.6346,1.6349,1.63445,1.6346,2107299987.0
2007-08-24 12:55:00,1.6347,1.6349,1.6347,1.6347,324600002.0
2007-08-24 12:56:00,1.6347,1.6349,1.6346,1.6346,609200004.0
2007-08-24 12:57:00,1.6347,1.6347,1.63455,1.6347,660499997.0
2007-08-24 12:58:00,1.6347,1.6348,1.6347,1.6348,318400000.0
2007-08-24 12:59:00,1.6348,1.6348,1.6346,1.6347,826700010.0
2007-08-24 13:00:00,1.6347,1.635,1.6347,1.6347,1944299992.0
2007-08-24 13:01:00,1.6346,1.6349,1.6346,1.6347,1238400003.0
2007-08-24 13:02:00,1.6348,1.6351,1.6347,1.6349,1238400003.0
2007-08-24 13:03:00,1.6349,1.6349,1.6345,1.6347,1238400003.0
2007-08-24 13:04:00,1.6347,1.63515,1.6347,1.63505,1838200006.0
2007-08-24 13:05:00,1.635,1.6351,1.6348,1.6349,787000003.0
2007-08-24 13:06:00,1.6349,1.635,1.6349,1.6349,1136600001.0
2007-08-24 13:07:00,1.635,1.6351,1.6348,1.635,2147300004.0
2007-08-24 13:08:00,1.6351,1.6355,1.6349,1.6354,2147300004.0
2007-08-24 13:09:00,1.6353,1.6357,1.635,1.6355,2147300004.0
2007-08-24 13:10:00,1.6356,1.6356,1.6353,1.6354,946400010.0
2007-08-24 13:11:00,1.6354,1.6356,1.6352,1.6352,946400010.0
2007-08-24 13:12:00,1.6352,1.6356,1.6352,1.6355,1358199997.0
2007-08-24 13:13:00,1.6356,1.6356,1.6351,1.6351,388000000.0
2007-08-24 13:14:00,1.6352,1.6353,1.6352,1.6353,388000000.0
2007-08-24 13:15:00,1.6352,1.6355,1.6352,1.6353,1259000000.0
2007-08-24 13:16:00,1.6353,1.6354,1.6352,1.6353,1259000000.0
2007-08-24 13:17:00,1.6353,1.6354,1.63515,1.6353,1303999981.0
2007-08-24 13:18:00,1.6353,1.6355,1.6351,1.6353,1938600003.0
2007-08-24 13:19:00,1.63525,1.63535,1.63515,1.63525,774499997.0
2007-08-24 13:20:00,1.6352,1.6353,1.6351,1.6351,1445499975.0
2007-08-24 13:21:00,1.6352,1.6354,1.6351,1.6354,411799999.0
2007-08-24 13:22:00,1.6353,1.6355,1.6353,1.6355,1430200003.0
2007-08-24 13:23:00,1.6353,1.6354,1.635,1.6352,1430200003.0
2007-08-24 13:24:00,1.6353,1.6353,1.63505,1.6351,1430200003.0
2007-08-24 13:25:00,1.6352,1.6354,1.635,1.635,1203299998.0
2007-08-24 13:26:00,1.635,1.6353,1.635,1.6353,788899994.0
2007-08-24 13:27:00,1.6353,1.6356,1.6353,1.63555,836700009.0
2007-08-24 13:28:00,1.63555,1.63575,1.6355,1.6357,828799999.0
2007-08-24 13:29:00,1.6357,1.6358,1.6356,1.6357,329100000.0
2007-08-24 13:30:00,1.6357,1.6361,1.6357,1.6357,1336499990.0
2007-08-24 13:31:00,1.6357,1.6359,1.6356,1.6356,1729000010.0
2007-08-24 13:32:00,1.6356,1.6357,1.6355,1.6356,701399999.0
2007-08-24 13:33:00,1.6356,1.6357,1.6356,1.63565,530399993.0
2007-08-24 13:34:00,1.63565,1.6358,1.6356,1.6358,1597399992.0
2007-08-24 13:35:00,1.6357,1.6362,1.6357,1.6361,1261299991.0
2007-08-24 13:36:00,1.6361,1.6364,1.636,1.6364,1396099995.0
2007-08-24 13:37:00,1.6364,1.6365,1.6362,1.6363,2033899998.0
2007-08-24 13:38:00,1.6363,1.6364,1.636,1.6363,605600000.0
2007-08-24 13:39:00,1.6363,1.6364,1.6361,1.6362,681600001.0
2007-08-24 13:40:00,1.6363,1.6367,1.6363,1.6364,830099990.0
2007-08-24 13:41:00,1.6363,1.6364,1.6362,1.6362,830099990.0
2007-08-24 13:42:00,1.6363,1.6363,1.636,1.6361,2034499992.0
2007-08-24 13:43:00,1.6361,1.6371,1.6361,1.6369,1471799997.0
2007-08-24 13:44:00,1.6369,1.637,1.6366,1.6368,1273999994.0
2007-08-24 13:45:00,1.6368,1.637,1.6367,1.63675,1773200002.0
2007-08-24 13:46:00,1.6368,1.6371,1.63675,1.6371,1262699995.0
2007-08-24 13:47:00,1.637,1.637,1.6367,1.63675,488200002.0
2007-08-24 13:48:00,1.6368,1.6368,1.6359,1.6361,2060400001.0
2007-08-24 13:49:00,1.6361,1.6362,1.6357,1.6359,1926900002.0
2007-08-24 13:50:00,1.6359,1.636,1.6358,1.6359,1996500000.0
2007-08-24 13:51:00,1.6361,1.6364,1.6361,1.6361,1954000002.0
2007-08-24 13:52:00,1.6362,1.6363,1.6359,1.636,1954000002.0
2007-08-24 13:53:00,1.636,1.6363,1.636,1.63625,1954000002.0
2007-08-24 13:54:00,1.63625,1.6364,1.6362,1.6363,931700001.0
2007-08-24 13:55:00,1.6363,1.6363,1.636,1.63605,475499997.0
2007-08-24 13:56:00,1.63605,1.63605,1.6359,1.6359,1594899975.0
2007-08-24 13:57:00,1.636,1.6361,1.6359,1.6361,211699996.0
2007-08-24 13:58:00,1.6361,1.6361,1.6359,1.636,81199999.0
2007-08-24 13:59:00,1.636,1.6361,1.636,1.63605,108699998.0
2007-08-24 14:00:00,1.63605,1.6362,1.63605,1.6362,403100004.0
2007-08-24 14:01:00,1.6362,1.6363,1.6361,1.6363,860200003.0
2007-08-24 14:02:00,1.6363,1.6364,1.6362,1.6363,1302100013.0
2007-08-24 14:03:00,1.6364,1.6365,1.636,1.636,867399998.0
2007-08-24 14:04:00,1.6361,1.6362,1.636,1.6361,867399998.0
2007-08-24 14:05:00,1.636,1.6362,1.6358,1.6362,867399998.0
2007-08-24 14:06:00,1.6362,1.63625,1.6359,1.6359,867399998.0
2007-08-24 14:07:00,1.6359,1.636,1.6357,1.6358,957300001.0
2007-08-24 14:08:00,1.6358,1.6359,1.6357,1.6357,1024438085.0
2007-08-24 14:09:00,1.6357,1.6358,1.6356,1.6357,1714300013.0
2007-08-24 14:10:00,1.6359,1.6361,1.6357,1.636,2031099987.0
2007-08-24 14:11:00,1.636,1.6362,1.6359,1.6359,2031099987.0
2007-08-24 14:12:00,1.6359,1.6361,1.6359,1.6359,958099984.0
2007-08-24 14:13:00,1.6359,1.636,1.6358,1.6358,706399991.0
2007-08-24 14:14:00,1.6359,1.6361,1.6358,1.6361,706399991.0
2007-08-24 14:15:00,1.6362,1.6362,1.6359,1.636,706399991.0
2007-08-24 14:16:00,1.6359,1.6359,1.6357,1.6358,706399991.0
2007-08-24 14:17:00,1.6357,1.6358,1.6355,1.6357,706399991.0
2007-08-24 14:18:00,1.6357,1.6357,1.6355,1.6355,706399991.0
2007-08-24 14:19:00,1.6355,1.6355,1.635,1.6351,1755399993.0
2007-08-24 14:20:00,1.6351,1.6354,1.6349,1.6353,2029399994.0
2007-08-24 14:21:00,1.6353,1.6355,1.6352,1.6355,1421900004.0
2007-08-24 14:22:00,1.6355,1.6358,1.6354,1.6356,2020899999.0
2007-08-24 14:23:00,1.6356,1.6357,1.6355,1.6355,1469600012.0
2007-08-24 14:24:00,1.6355,1.6355,1.6353,1.6355,559999996.0
2007-08-24 14:25:00,1.6355,1.6355,1.6352,1.6352,467700009.0
2007-08-24 14:26:00,1.6353,1.6354,1.6353,1.6354,90400000.0
2007-08-24 14:27:00,1.6354,1.6355,1.6353,1.6353,420800003.0
2007-08-24 14:28:00,1.6353,1.63545,1.6352,1.6353,1114399997.0
2007-08-24 14:29:00,1.6354,1.6359,1.6353,1.6355,869899995.0
2007-08-24 14:30:00,1.635,1.6364,1.635,1.6357,1413399997.0
2007-08-24 14:31:00,1.6357,1.6363,1.6356,1.6362,1855700000.0
2007-08-24 14:32:00,1.6361,1.6362,1.636,1.6361,1855700000.0
2007-08-24 14:33:00,1.636,1.6369,1.6358,1.6369,1855700000.0
2007-08-24 14:34:00,1.637,1.6377,1.6369,1.6375,1855700000.0
2007-08-24 14:36:00,1.6378,1.6379,1.6374,1.6374,1855700000.0
2007-08-24 14:37:00,1.6374,1.6376,1.6374,1.6376,2002899983.0
2007-08-24 14:38:00,1.6376,1.6376,1.6375,1.6376,756300000.0
2007-08-24 14:39:00,1.6375,1.6377,1.6372,1.6373,1631399997.0
2007-08-24 14:40:00,1.6373,1.6375,1.6372,1.6373,704500001.0
2007-08-24 14:41:00,1.6373,1.63735,1.6368,1.6371,1706200000.0
2007-08-24 14:42:00,1.6369,1.637,1.6368,1.6368,1796500000.0
2007-08-24 14:43:00,1.6367,1.6369,1.6367,1.6368,1796500000.0
2007-08-24 14:44:00,1.6368,1.6369,1.6368,1.63685,1102100000.0
2007-08-24 14:45:00,1.63685,1.63705,1.63685,1.637,622800004.0
2007-08-24 14:46:00,1.637,1.6371,1.6369,1.637,1514499976.0
2007-08-24 14:47:00,1.6369,1.6369,1.6368,1.6369,2044299990.0
2007-08-24 14:48:00,1.6368,1.6368,1.6366,1.6368,2044299990.0
2007-08-24 14:49:00,1.6367,1.6368,1.6367,1.6368,2044299990.0
2007-08-24 14:50:00,1.6367,1.6369,1.6367,1.6368,2044299990.0
2007-08-24 14:51:00,1.6367,1.637,1.6367,1.6369,2044299990.0
2007-08-24 14:52:00,1.6369,1.6369,1.6368,1.6369,457200004.0
2007-08-24 14:53:00,1.6369,1.6371,1.6369,1.6369,1795499997.0
2007-08-24 14:54:00,1.6369,1.6371,1.6369,1.637,617899990.0
2007-08-24 14:55:00,1.6371,1.6371,1.6369,1.637,617899990.0
2007-08-24 14:56:00,1.637,1.637,1.6369,1.637,617899990.0
2007-08-24 14:57:00,1.637,1.6371,1.6368,1.637,552600001.0
2007-08-24 14:58:00,1.637,1.637,1.6367,1.63685,641599989.0
2007-08-24 14:59:00,1.6368,1.63685,1.6367,1.6368,269500001.0
2007-08-24 15:00:00,1.6368,1.6368,1.6366,1.6367,399200004.0
2007-08-24 15:01:00,1.6366,1.6367,1.636,1.6362,1216800002.0
2007-08-24 15:02:00,1.6361,1.6362,1.6355,1.6362,1397000004.0
2007-08-24 15:03:00,1.6361,1.6363,1.636,1.6361,1397000004.0
2007-08-24 15:04:00,1.6362,1.6362,1.6359,1.6361,1397000004.0
2007-08-24 15:05:00,1.6362,1.6367,1.6361,1.6366,1397000004.0
2007-08-24 15:06:00,1.6366,1.6368,1.6364,1.6365,1397000004.0
2007-08-24 15:07:00,1.6366,1.6366,1.6363,1.6363,2013200005.0
2007-08-24 15:08:00,1.6364,1.6365,1.6361,1.6361,2013200005.0
2007-08-24 15:09:00,1.6361,1.6361,1.6359,1.63605,2013200005.0
2007-08-24 15:10:00,1.6361,1.6361,1.636,1.636,551200010.0
2007-08-24 15:11:00,1.6362,1.6364,1.6362,1.6363,1601099996.0
2007-08-24 15:12:00,1.6363,1.6365,1.6363,1.6363,1601099996.0
2007-08-24 15:13:00,1.6363,1.6363,1.6361,1.63615,1323699996.0
2007-08-24 15:14:00,1.63615,1.6364,1.636,1.6363,709700001.0
2007-08-24 15:15:00,1.6362,1.6363,1.636,1.6363,2021099982.0
2007-08-24 15:16:00,1.6362,1.6364,1.6361,1.6363,1644799992.0
2007-08-24 15:17:00,1.6363,1.6363,1.6362,1.6362,732399995.0
2007-08-24 15:18:00,1.6363,1.6363,1.6362,1.6362,569799999.0
2007-08-24 15:19:00,1.63615,1.6364,1.63615,1.6364,760099990.0
2007-08-24 15:20:00,1.6364,1.6364,1.6357,1.6357,1665700000.0
2007-08-24 15:21:00,1.6358,1.6358,1.6355,1.6356,1834400007.0
2007-08-24 15:22:00,1.6357,1.6361,1.6356,1.636,1834400007.0
2007-08-24 15:23:00,1.6359,1.6362,1.6359,1.636,1834400007.0
2007-08-24 15:24:00,1.6359,1.636,1.6355,1.6356,1834400007.0
2007-08-24 15:25:00,1.6355,1.6357,1.6355,1.6356,1834400007.0
2007-08-24 15:26:00,1.6357,1.6359,1.6355,1.6355,1834400007.0
2007-08-24 15:27:00,1.6356,1.6356,1.6353,1.6355,1834400007.0
2007-08-24 15:28:00,1.6355,1.6357,1.63535,1.6357,935204702.0
2007-08-24 15:29:00,1.63565,1.6362,1.63565,1.6362,1138499845.0
2007-08-24 15:30:00,1.6362,1.63625,1.6361,1.6361,1241600006.0
2007-08-24 15:31:00,1.6361,1.6367,1.6361,1.6367,1102314270.0
2007-08-24 15:32:00,1.6367,1.6367,1.6361,1.6363,1669699984.0
2007-08-24 15:33:00,1.6363,1.6365,1.6362,1.6365,1063899994.0
2007-08-24 15:34:00,1.6365,1.6365,1.6362,1.6364,1299900000.0
2007-08-24 15:35:00,1.6364,1.6364,1.6362,1.6362,283200000.0
2007-08-24 15:36:00,1.6362,1.6364,1.6362,1.6364,434400000.0
2007-08-24 15:37:00,1.6363,1.6364,1.6362,1.6363,565800001.0
2007-08-24 15:38:00,1.6363,1.6363,1.6362,1.6362,147200000.0
2007-08-24 15:39:00,1.6362,1.6362,1.63585,1.63585,1124900005.0
2007-08-24 15:40:00,1.6359,1.6364,1.6359,1.6362,1606800001.0
2007-08-24 15:41:00,1.6363,1.6364,1.6361,1.6361,1606800001.0
2007-08-24 15:42:00,1.636,1.6362,1.636,1.6362,1606800001.0
2007-08-24 15:43:00,1.6362,1.6363,1.63615,1.6363,586100000.0
2007-08-24 15:44:00,1.6363,1.6363,1.6362,1.6363,1145499997.0
2007-08-24 15:45:00,1.6363,1.6364,1.6361,1.6361,868500003.0
2007-08-24 15:46:00,1.6362,1.6362,1.636,1.6362,1074899993.0
2007-08-24 15:47:00,1.6363,1.6364,1.6361,1.6363,608900000.0
2007-08-24 15:48:00,1.6364,1.6367,1.6363,1.6365,608900000.0
2007-08-24 15:49:00,1.6364,1.6366,1.6364,1.6366,608900000.0
2007-08-24 15:50:00,1.6366,1.6368,1.6366,1.63675,608900000.0
2007-08-24 15:51:00,1.63675,1.63675,1.6367,1.6367,291100000.0
2007-08-24 15:52:00,1.6367,1.63675,1.6366,1.6367,824900004.0
2007-08-24 15:53:00,1.6368,1.6368,1.6367,1.6367,620399996.0
2007-08-24 15:54:00,1.6368,1.6368,1.6367,1.6368,620399996.0
2007-08-24 15:55:00,1.6369,1.6371,1.6368,1.6369,620399996.0
2007-08-24 15:56:00,1.6369,1.6369,1.6365,1.6367,620399996.0
2007-08-24 15:57:00,1.6367,1.6367,1.63655,1.6366,198200000.0
2007-08-24 15:58:00,1.6366,1.6367,1.6365,1.6365,1374499991.0
2007-08-24 15:59:00,1.6365,1.6368,1.6365,1.6367,1289800002.0
2007-08-24 16:00:00,1.6369,1.6376,1.6368,1.6373,1843499991.0
2007-08-24 16:01:00,1.6374,1.6378,1.637,1.6378,1843499991.0
2007-08-24 16:02:00,1.6379,1.6379,1.6376,1.6376,1843499991.0
2007-08-24 16:03:00,1.6375,1.6377,1.6375,1.6376,1843499991.0
2007-08-24 16:04:00,1.6375,1.6376,1.6371,1.6372,1843499991.0
2007-08-24 16:05:00,1.6372,1.6374,1.6372,1.6374,1570800014.0
2007-08-24 16:06:00,1.6373,1.6376,1.6373,1.6375,1616500004.0
2007-08-24 16:07:00,1.6376,1.6378,1.6375,1.6377,1616500004.0
2007-08-24 16:08:00,1.6377,1.6379,1.6376,1.6379,1616500004.0
2007-08-24 16:09:00,1.638,1.6381,1.6378,1.6379,1743300012.0
2007-08-24 16:10:00,1.6379,1.638,1.6378,1.6379,1743300012.0
2007-08-24 16:11:00,1.638,1.638,1.6377,1.6377,980600003.0
2007-08-24 16:12:00,1.6376,1.6379,1.6376,1.6379,980600003.0
2007-08-24 16:13:00,1.638,1.638,1.6378,1.6379,980600003.0
2007-08-24 16:14:00,1.6378,1.638,1.6377,1.6379,980600003.0
2007-08-24 16:15:00,1.6378,1.6382,1.6377,1.638,980600003.0
2007-08-24 16:16:00,1.638,1.6381,1.6379,1.638,980600003.0
2007-08-24 16:17:00,1.638,1.6381,1.6379,1.6381,1458300014.0
2007-08-24 16:18:00,1.638,1.6384,1.638,1.6384,1311399984.0
2007-08-24 16:19:00,1.6384,1.6385,1.6383,1.6383,984899996.0
2007-08-24 16:20:00,1.6383,1.6384,1.6381,1.6382,1877599993.0
2007-08-24 16:21:00,1.6381,1.6383,1.638,1.638,1877599993.0
2007-08-24 16:22:00,1.6379,1.638,1.6376,1.6376,1877599993.0
2007-08-24 16:23:00,1.6376,1.6377,1.6375,1.6375,2009900002.0
2007-08-24 16:24:00,1.6374,1.6377,1.6374,1.6375,1501900011.0
2007-08-24 16:25:00,1.6375,1.6376,1.6371,1.6373,1038100005.0
2007-08-24 16:26:00,1.6373,1.6375,1.6371,1.6371,1365600004.0
2007-08-24 16:27:00,1.637,1.6371,1.6369,1.6369,1150999991.0
2007-08-24 16:28:00,1.6368,1.6372,1.6368,1.6369,1150999991.0
2007-08-24 16:29:00,1.6369,1.6371,1.6369,1.6369,909699996.0
2007-08-24 16:30:00,1.6369,1.637,1.6369,1.6369,1027599988.0
2007-08-24 16:31:00,1.6369,1.637,1.6368,1.6369,717199997.0
2007-08-24 16:32:00,1.6369,1.6371,1.6369,1.6371,717199997.0
2007-08-24 16:33:00,1.6371,1.6371,1.6368,1.6368,815400001.0
2007-08-24 16:34:00,1.6369,1.637,1.6368,1.6369,1676499997.0
2007-08-24 16:35:00,1.6369,1.637,1.6368,1.637,1143800004.0
2007-08-24 16:36:00,1.637,1.637,1.6369,1.6369,404299997.0
2007-08-24 16:37:00,1.6369,1.637,1.6368,1.6368,267999999.0
2007-08-24 16:38:00,1.6368,1.6369,1.6368,1.6368,921999998.0
2007-08-24 16:39:00,1.6368,1.6369,1.6367,1.6368,1170300004.0
2007-08-24 16:40:00,1.6368,1.637,1.6367,1.637,1409600005.0
2007-08-24 16:41:00,1.637,1.6371,1.6368,1.63685,1914400008.0
2007-08-24 16:42:00,1.6369,1.6372,1.63685,1.6371,1465800005.0
2007-08-24 16:43:00,1.6371,1.6372,1.6371,1.6371,700500003.0
2007-08-24 16:44:00,1.6371,1.6371,1.637,1.637,277400001.0
2007-08-24 16:45:00,1.6371,1.6371,1.6368,1.6369,612699999.0
2007-08-24 16:46:00,1.6369,1.637,1.6368,1.637,480800000.0
2007-08-24 16:47:00,1.6369,1.637,1.6369,1.637,480800000.0
2007-08-24 16:48:00,1.637,1.6371,1.6369,1.637,1304999999.0
2007-08-24 16:49:00,1.637,1.6371,1.6368,1.637,1304999999.0
2007-08-24 16:50:00,1.6371,1.6371,1.6369,1.637,932199981.0
2007-08-24 16:51:00,1.6369,1.637,1.6368,1.6369,1384300000.0
2007-08-24 16:52:00,1.6368,1.6369,1.6368,1.6369,417000000.0
2007-08-24 16:53:00,1.6369,1.6374,1.6369,1.6372,1402899978.0
2007-08-24 16:54:00,1.6373,1.6373,1.6372,1.6373,1402899978.0
2007-08-24 16:55:00,1.6373,1.6373,1.6371,1.6371,692999991.0
2007-08-24 16:56:00,1.6371,1.6373,1.6371,1.6373,1152500000.0
2007-08-24 16:57:00,1.6373,1.6373,1.6368,1.6369,1654299999.0
2007-08-24 16:58:00,1.637,1.637,1.6367,1.6368,1241500007.0
2007-08-24 16:59:00,1.6369,1.6372,1.6369,1.637,1532099987.0
2007-08-24 17:00:00,1.637,1.6372,1.6368,1.63685,1532099987.0
2007-08-24 17:01:00,1.6369,1.6371,1.6368,1.6371,1431699988.0
2007-08-24 17:02:00,1.637,1.6371,1.6367,1.637,1431699988.0
2007-08-24 17:03:00,1.6369,1.6371,1.6368,1.6369,1431699988.0
2007-08-24 17:04:00,1.637,1.6372,1.6369,1.6371,1431699988.0
2007-08-24 17:05:00,1.6371,1.6372,1.637,1.6372,1213000005.0
2007-08-24 17:06:00,1.63705,1.6374,1.63705,1.6373,1178100002.0
2007-08-24 17:07:00,1.6373,1.6375,1.6372,1.6375,1815300001.0
2007-08-24 17:08:00,1.6375,1.6375,1.6372,1.6373,990500003.0
2007-08-24 17:09:00,1.6373,1.6373,1.6373,1.6373,319200000.0
2007-08-24 17:10:00,1.6373,1.6376,1.6373,1.6374,1945399993.0
2007-08-24 17:11:00,1.6375,1.6376,1.6372,1.6375,1852099996.0
2007-08-24 17:12:00,1.6376,1.6376,1.6372,1.6373,1852099996.0
2007-08-24 17:13:00,1.6372,1.6374,1.6372,1.6373,1852099996.0
2007-08-24 17:14:00,1.6375,1.6377,1.6373,1.6376,1085599998.0
2007-08-24 17:15:00,1.6377,1.6377,1.6374,1.6377,1085599998.0
2007-08-24 17:16:00,1.6377,1.6378,1.6376,1.6378,1662799974.0
2007-08-24 17:17:00,1.6378,1.6379,1.6377,1.6377,1116300001.0
2007-08-24 17:18:00,1.6379,1.6384,1.6379,1.6383,1540800007.0
2007-08-24 17:19:00,1.6383,1.6385,1.6381,1.6385,1540800007.0
2007-08-24 17:20:00,1.6385,1.6388,1.6385,1.6387,2139200002.0
2007-08-24 17:21:00,1.6386,1.6386,1.6383,1.6384,2139200002.0
2007-08-24 17:22:00,1.6384,1.6385,1.6383,1.6384,1164900000.0
2007-08-24 17:23:00,1.6384,1.6385,1.6384,1.6385,412000002.0
2007-08-24 17:24:00,1.6385,1.6385,1.6384,1.6384,1338200013.0
2007-08-24 17:25:00,1.6384,1.6386,1.6384,1.6385,1186499994.0
2007-08-24 17:26:00,1.6385,1.6387,1.6384,1.6387,1072100004.0
2007-08-24 17:27:00,1.6387,1.6387,1.6387,1.6387,285600000.0
2007-08-24 17:28:00,1.6387,1.6387,1.63835,1.6385,1483999989.0
2007-08-24 17:29:00,1.6385,1.6385,1.6383,1.6385,1007199997.0
2007-08-24 17:30:00,1.6385,1.6389,1.6384,1.6389,1942299986.0
2007-08-24 17:31:00,1.6389,1.6389,1.6387,1.6387,478400000.0
2007-08-24 17:32:00,1.6387,1.6387,1.6387,1.6387,478400000.0
2007-08-24 17:33:00,1.6387,1.6388,1.6386,1.6387,800799999.0
2007-08-24 17:34:00,1.6387,1.6388,1.6386,1.6387,1797599978.0
2007-08-24 17:35:00,1.6387,1.6387,1.6386,1.6387,261599997.0
2007-08-24 17:36:00,1.6386,1.6387,1.6384,1.6386,1965800006.0
2007-08-24 17:37:00,1.6385,1.6387,1.6385,1.6386,1234000004.0
2007-08-24 17:38:00,1.6386,1.6386,1.63825,1.63845,1996600007.0
2007-08-24 17:39:00,1.6385,1.6385,1.63835,1.6384,1013299995.0
2007-08-24 17:40:00,1.6384,1.6385,1.6383,1.6383,1310899988.0
2007-08-24 17:41:00,1.6383,1.6385,1.6383,1.6385,670400006.0
2007-08-24 17:42:00,1.6385,1.6386,1.6384,1.6385,1152399996.0
2007-08-24 17:43:00,1.6385,1.6386,1.6384,1.6386,566000006.0
2007-08-24 17:44:00,1.6386,1.6388,1.6385,1.6388,622399999.0
2007-08-24 17:45:00,1.63865,1.6388,1.6386,1.6387,776800000.0
2007-08-24 17:46:00,1.6387,1.6387,1.6385,1.6385,1274599986.0
2007-08-24 17:47:00,1.6386,1.6388,1.6386,1.6388,756999993.0
2007-08-24 17:48:00,1.6388,1.6389,1.63865,1.6388,1326599997.0
2007-08-24 17:49:00,1.6388,1.6389,1.6388,1.6388,200000000.0
2007-08-24 17:50:00,1.6389,1.6391,1.6388,1.639,1435399997.0
2007-08-24 17:51:00,1.6391,1.6392,1.639,1.6391,1494200005.0
2007-08-24 17:52:00,1.6391,1.6391,1.6391,1.6391,184000000.0
2007-08-24 17:53:00,1.6391,1.6392,1.6391,1.6392,26400000.0
2007-08-24 17:54:00,1.6392,1.6392,1.6391,1.6391,197100000.0
2007-08-24 17:55:00,1.6391,1.6391,1.639,1.6391,781799996.0
2007-08-24 17:56:00,1.6391,1.6392,1.63895,1.6391,997000002.0
2007-08-24 17:57:00,1.639,1.6391,1.639,1.639,702299998.0
2007-08-24 17:58:00,1.639,1.6392,1.6389,1.6391,1531599992.0
2007-08-24 17:59:00,1.6391,1.6394,1.6391,1.6394,433900001.0
2007-08-24 18:00:00,1.6394,1.6396,1.6393,1.6395,1717799988.0
2007-08-24 18:01:00,1.6395,1.6396,1.6394,1.6395,1437900003.0
2007-08-24 18:02:00,1.6394,1.6396,1.6394,1.6396,1437900003.0
2007-08-24 18:03:00,1.6396,1.6397,1.6394,1.6394,1437900003.0
2007-08-24 18:04:00,1.6394,1.6396,1.6394,1.6395,1979900015.0
2007-08-24 18:05:00,1.6395,1.6395,1.6393,1.6393,1379599969.0
2007-08-24 18:06:00,1.6393,1.6394,1.6392,1.6394,2112300002.0
2007-08-24 18:07:00,1.6394,1.6395,1.6393,1.6395,2112300002.0
2007-08-24 18:08:00,1.6395,1.6395,1.6394,1.6394,1867299988.0
2007-08-24 18:09:00,1.6394,1.6395,1.6393,1.6395,1536599970.0
2007-08-24 18:10:00,1.6395,1.6395,1.6393,1.6394,327300007.0
2007-08-24 18:11:00,1.6394,1.6396,1.6394,1.6396,1179499997.0
2007-08-24 18:12:00,1.6397,1.6399,1.6395,1.6397,1784200016.0
2007-08-24 18:13:00,1.6397,1.6397,1.6394,1.6395,1784200016.0
2007-08-24 18:14:00,1.6395,1.6396,1.6395,1.6395,1886100004.0
2007-08-24 18:15:00,1.6396,1.6397,1.6395,1.6396,1886100004.0
2007-08-24 18:16:00,1.6397,1.6398,1.6395,1.6396,1886100004.0
2007-08-24 18:17:00,1.6397,1.6401,1.6395,1.6401,1886100004.0
2007-08-24 18:18:00,1.6402,1.6402,1.64,1.6401,1886100004.0
2007-08-24 18:19:00,1.6402,1.6403,1.6401,1.6402,1886100004.0
2007-08-24 18:20:00,1.6402,1.6406,1.6402,1.6404,1850200018.0
2007-08-24 18:21:00,1.6403,1.6405,1.6403,1.6403,1230499991.0
2007-08-24 18:22:00,1.6403,1.6403,1.6403,1.6403,1230499991.0
2007-08-24 18:23:00,1.6403,1.6404,1.6403,1.6404,1035200004.0
2007-08-24 18:24:00,1.6404,1.6406,1.6404,1.6405,1904000025.0
2007-08-24 18:25:00,1.6406,1.6406,1.6403,1.6403,1904000025.0
2007-08-24 18:26:00,1.6403,1.6407,1.6403,1.6407,1904000025.0
2007-08-24 18:27:00,1.6407,1.6412,1.6407,1.6412,2101999984.0
2007-08-24 18:28:00,1.6413,1.6414,1.6412,1.6412,2101999984.0
2007-08-24 18:29:00,1.6413,1.6415,1.6412,1.6414,2101999984.0
2007-08-24 18:30:00,1.6413,1.6417,1.6413,1.6416,2101999984.0
2007-08-24 18:31:00,1.6415,1.6417,1.6412,1.6413,1279599998.0
2007-08-24 18:32:00,1.6412,1.6415,1.6412,1.6414,840799992.0
2007-08-24 18:33:00,1.6414,1.6416,1.6413,1.6416,1317499999.0
2007-08-24 18:34:00,1.6415,1.6416,1.6415,1.6415,392400004.0
2007-08-24 18:35:00,1.6415,1.6416,1.6415,1.6415,520300013.0
2007-08-24 18:36:00,1.6415,1.6415,1.6414,1.6414,425900007.0
2007-08-24 18:37:00,1.6415,1.6415,1.6414,1.6414,948000004.0
2007-08-24 18:38:00,1.6414,1.6414,1.6413,1.6413,333499989.0
2007-08-24 18:39:00,1.6413,1.6415,1.6412,1.6412,1801599997.0
2007-08-24 18:40:00,1.6411,1.6414,1.6411,1.6412,1715500000.0
2007-08-24 18:41:00,1.6412,1.6415,1.6411,1.6413,1715500000.0
2007-08-24 18:42:00,1.6414,1.6414,1.6413,1.6414,321899997.0
2007-08-24 18:43:00,1.6413,1.6414,1.6413,1.6413,321899997.0
2007-08-24 18:44:00,1.6414,1.6414,1.6414,1.6414,321899997.0
2007-08-24 18:45:00,1.6414,1.6414,1.6413,1.6414,321899997.0
2007-08-24 18:46:00,1.6414,1.6414,1.6412,1.6412,570200007.0
2007-08-24 18:47:00,1.6412,1.6414,1.6412,1.6413,1026599998.0
2007-08-24 18:48:00,1.6412,1.6413,1.6412,1.6412,1170899990.0
2007-08-24 18:49:00,1.6412,1.6412,1.6411,1.6412,1868600026.0
2007-08-24 18:50:00,1.6412,1.6414,1.6412,1.6412,523200005.0
2007-08-24 18:51:00,1.6413,1.6413,1.6412,1.6412,902999999.0
2007-08-24 18:52:00,1.6413,1.6414,1.6413,1.6413,902999999.0
2007-08-24 18:53:00,1.6413,1.6413,1.6411,1.6413,2070200023.0
2007-08-24 18:54:00,1.6412,1.6414,1.6411,1.6412,2070200023.0
2007-08-24 18:55:00,1.6413,1.6416,1.6412,1.6415,2070200023.0
2007-08-24 18:56:00,1.6416,1.6424,1.6414,1.6423,2070200023.0
2007-08-24 18:57:00,1.6424,1.6426,1.6422,1.6424,2070200023.0
2007-08-24 18:58:00,1.6426,1.6426,1.6422,1.6422,2070200023.0
2007-08-24 18:59:00,1.6423,1.6423,1.642,1.642,2070200023.0
2007-08-24 19:00:00,1.6421,1.6421,1.6413,1.6415,1952999988.0
2007-08-24 19:01:00,1.6415,1.6415,1.6414,1.6415,1579399998.0
2007-08-24 19:02:00,1.6414,1.6417,1.6413,1.6415,1579399998.0
2007-08-24 19:03:00,1.6414,1.6414,1.6412,1.6413,705300003.0
2007-08-24 19:04:00,1.6414,1.6415,1.6412,1.6413,1623900000.0
2007-08-24 19:05:00,1.6414,1.6416,1.6414,1.6414,1623900000.0
2007-08-24 19:06:00,1.6415,1.6416,1.6413,1.6413,643799993.0
2007-08-24 19:07:00,1.6413,1.6413,1.6412,1.6413,261900000.0
2007-08-24 19:08:00,1.6413,1.6413,1.6411,1.6413,910400010.0
2007-08-24 19:09:00,1.6413,1.6414,1.6413,1.6413,299900001.0
2007-08-24 19:10:00,1.6413,1.6413,1.6413,1.6413,170400000.0
2007-08-24 19:11:00,1.6412,1.6413,1.6407,1.641,549700010.0
2007-08-24 19:12:00,1.6411,1.6413,1.641,1.6412,549700010.0
2007-08-24 19:13:00,1.6413,1.6414,1.6413,1.6413,549700010.0
2007-08-24 19:14:00,1.6414,1.6419,1.6413,1.6419,549700010.0
2007-08-24 19:15:00,1.6418,1.6419,1.6417,1.6418,549700010.0
2007-08-24 19:16:00,1.6418,1.6419,1.6417,1.6418,549700010.0
2007-08-24 19:17:00,1.6419,1.6419,1.6417,1.6417,1453600012.0
2007-08-24 19:18:00,1.6418,1.6418,1.6416,1.6416,1922700006.0
2007-08-24 19:19:00,1.6415,1.6418,1.6415,1.6417,1922700006.0
2007-08-24 19:20:00,1.6417,1.6417,1.6416,1.6416,1922700006.0
2007-08-24 19:21:00,1.6416,1.6417,1.6416,1.6417,481700003.0
2007-08-24 19:22:00,1.6417,1.6417,1.6415,1.6415,1645500014.0
2007-08-24 19:23:00,1.6415,1.6416,1.6415,1.6416,26400000.0
2007-08-24 19:24:00,1.6416,1.6416,1.6416,1.6416,777600001.0
2007-08-24 19:25:00,1.6417,1.6419,1.6416,1.6418,775600005.0
2007-08-24 19:26:00,1.642,1.642,1.6418,1.6419,1250399994.0
2007-08-24 19:27:00,1.6418,1.6419,1.6416,1.6417,1250399994.0
2007-08-24 19:28:00,1.6416,1.6417,1.6416,1.6417,1250399994.0
2007-08-24 19:29:00,1.6417,1.6419,1.6417,1.6418,1341000004.0
2007-08-24 19:30:00,1.6418,1.642,1.6418,1.6418,1806800005.0
2007-08-24 19:31:00,1.6418,1.6418,1.6416,1.6416,1858199980.0
2007-08-24 19:32:00,1.6417,1.6419,1.6416,1.6418,2131900020.0
2007-08-24 19:33:00,1.6417,1.6419,1.6417,1.6418,2131900020.0
2007-08-24 19:34:00,1.6418,1.642,1.6417,1.6418,1751200022.0
2007-08-24 19:35:00,1.6418,1.6418,1.6416,1.6417,1596200035.0
2007-08-24 19:36:00,1.6417,1.6417,1.6414,1.6414,1905800016.0
2007-08-24 19:37:00,1.6414,1.6415,1.6413,1.6413,1188900001.0
2007-08-24 19:38:00,1.6413,1.6415,1.6413,1.6415,930000004.0
2007-08-24 19:39:00,1.6415,1.6416,1.6414,1.6414,849200013.0
2007-08-24 19:40:00,1.6414,1.6415,1.6413,1.6413,912999981.0
2007-08-24 19:41:00,1.6414,1.6418,1.6414,1.6417,1241500011.0
2007-08-24 19:42:00,1.6417,1.6418,1.6415,1.6415,1355999990.0
2007-08-24 19:43:00,1.6417,1.6417,1.6416,1.6416,642000024.0
2007-08-24 19:44:00,1.6416,1.6417,1.6416,1.6417,1625900054.0
2007-08-24 19:45:00,1.6417,1.6417,1.6417,1.6417,9600000.0
2007-08-24 19:46:00,1.6416,1.6417,1.6415,1.6415,1601100036.0
2007-08-24 19:47:00,1.6416,1.6416,1.6414,1.6414,1203899994.0
2007-08-24 19:48:00,1.6414,1.6415,1.6414,1.6415,463600005.0
2007-08-24 19:49:00,1.6415,1.6415,1.64135,1.6414,460800002.0
2007-08-24 19:50:00,1.6414,1.6415,1.6414,1.6415,884500002.0
2007-08-24 19:51:00,1.6415,1.6417,1.6414,1.6416,1888800032.0
2007-08-24 19:52:00,1.6416,1.6416,1.6414,1.6414,1352400021.0
2007-08-24 19:53:00,1.6415,1.6417,1.6414,1.6417,1056400012.0
2007-08-24 19:54:00,1.6416,1.6416,1.6416,1.6416,347399997.0
2007-08-24 19:55:00,1.6417,1.6417,1.6416,1.6416,573800019.0
2007-08-24 19:56:00,1.6416,1.6417,1.6415,1.6417,1209600021.0
2007-08-24 19:57:00,1.6417,1.6417,1.6415,1.6416,1165500027.0
2007-08-24 19:58:00,1.6417,1.6417,1.6415,1.6416,629800009.0
2007-08-24 19:59:00,1.6416,1.6417,1.6415,1.6417,1664900014.0
2007-08-24 20:00:00,1.6417,1.6417,1.6417,1.6417,169100003.0
2007-08-24 20:01:00,1.6417,1.6419,1.6416,1.6418,1325600028.0
2007-08-24 20:02:00,1.6418,1.6418,1.6417,1.6418,207300000.0
2007-08-24 20:03:00,1.6418,1.6418,1.6417,1.6418,247900002.0
2007-08-24 20:04:00,1.6419,1.6419,1.6416,1.6417,477600010.0
2007-08-24 20:05:00,1.6417,1.6419,1.6417,1.6419,477600010.0
2007-08-24 20:06:00,1.6419,1.642,1.6418,1.6418,2059600051.0
2007-08-24 20:07:00,1.6418,1.6419,1.6415,1.6416,2036900023.0
2007-08-24 20:08:00,1.6416,1.6417,1.6414,1.6415,915499989.0
2007-08-24 20:09:00,1.64145,1.6416,1.6414,1.6415,547099999.0
2007-08-24 20:10:00,1.6415,1.6417,1.6415,1.6415,978200006.0
2007-08-24 20:11:00,1.6415,1.6416,1.6414,1.6416,978200006.0
2007-08-24 20:12:00,1.6416,1.6416,1.6415,1.6415,829099999.0
2007-08-24 20:13:00,1.6415,1.6416,1.6415,1.6416,533199999.0
2007-08-24 20:14:00,1.6416,1.6416,1.6416,1.6416,1569799988.0
2007-08-24 20:15:00,1.6417,1.6418,1.6417,1.6418,1729900032.0
2007-08-24 20:16:00,1.6417,1.6418,1.6416,1.6417,1729900032.0
2007-08-24 20:17:00,1.6417,1.6418,1.6417,1.6418,1729900032.0
2007-08-24 20:18:00,1.6418,1.6418,1.64145,1.6416,1291299999.0
2007-08-24 20:19:00,1.6416,1.6416,1.6415,1.6415,239999999.0
2007-08-24 20:20:00,1.6415,1.6416,1.6415,1.6415,654899993.0
2007-08-24 20:21:00,1.6416,1.6417,1.6415,1.6417,1338800011.0
2007-08-24 20:22:00,1.6417,1.6417,1.6415,1.6415,1338800011.0
2007-08-24 20:23:00,1.6415,1.6416,1.6415,1.6415,1496400013.0
2007-08-24 20:24:00,1.6415,1.6415,1.6414,1.6414,1066000031.0
2007-08-24 20:25:00,1.6415,1.6415,1.6413,1.6414,1593200016.0
2007-08-24 20:26:00,1.6414,1.6414,1.6413,1.6414,1205200004.0
2007-08-24 20:27:00,1.6414,1.6414,1.6414,1.6414,344900012.0
2007-08-24 20:28:00,1.6414,1.6414,1.6414,1.6414,223600008.0
2007-08-24 20:29:00,1.6413,1.6413,1.641,1.641,457299997.0
2007-08-24 20:30:00,1.6411,1.6415,1.641,1.6414,457299997.0
2007-08-24 20:31:00,1.6414,1.6415,1.6413,1.6415,457299997.0
2007-08-24 20:32:00,1.6414,1.6422,1.6414,1.6421,689699999.0
2007-08-24 20:33:00,1.642,1.6421,1.64185,1.6421,689699999.0
2007-08-24 20:34:00,1.6421,1.6421,1.6414,1.6415,1576400004.0
2007-08-24 20:35:00,1.6415,1.6416,1.64145,1.6415,1757000008.0
2007-08-24 20:36:00,1.6416,1.6416,1.6413,1.6415,1422200011.0
2007-08-24 20:37:00,1.6415,1.6415,1.6414,1.6415,531000000.0
2007-08-24 20:38:00,1.6415,1.6415,1.6415,1.6415,331200016.0
2007-08-24 20:39:00,1.6415,1.6417,1.6415,1.6417,1815300010.0
2007-08-24 20:40:00,1.6417,1.6419,1.6417,1.6419,866199987.0
2007-08-24 20:41:00,1.6419,1.6421,1.6418,1.6421,1286899995.0
2007-08-24 20:42:00,1.6421,1.6422,1.6421,1.6422,570499992.0
2007-08-24 20:43:00,1.642,1.6421,1.6419,1.6419,288900004.0
2007-08-24 20:44:00,1.6418,1.6418,1.6415,1.6417,288900004.0
2007-08-24 20:45:00,1.6416,1.6416,1.6415,1.6416,288900004.0
2007-08-24 20:46:00,1.6416,1.6416,1.6416,1.6416,188800000.0
2007-08-24 20:47:00,1.6416,1.6419,1.6416,1.6419,1275299989.0
2007-08-24 20:48:00,1.6419,1.6421,1.6419,1.642,920899999.0
2007-08-24 20:49:00,1.642,1.642,1.6417,1.6419,1605100004.0
2007-08-24 20:50:00,1.6419,1.6419,1.6418,1.6419,508900003.0
2007-08-24 20:51:00,1.6419,1.6419,1.6418,1.6419,401399998.0
2007-08-24 20:52:00,1.6419,1.642,1.6418,1.6419,915200001.0
2007-08-24 20:53:00,1.6419,1.642,1.6419,1.642,565400009.0
2007-08-24 20:54:00,1.642,1.642,1.6418,1.6418,988400007.0
2007-08-24 20:55:00,1.6418,1.6419,1.64175,1.6418,567299999.0
2007-08-24 20:56:00,1.6419,1.6426,1.6419,1.6425,1014800003.0
2007-08-24 20:57:00,1.6424,1.6425,1.6423,1.6425,1014800003.0
2007-08-24 20:58:00,1.6425,1.6429,1.6425,1.6428,1616999988.0
2007-08-24 20:59:00,1.6427,1.6428,1.6426,1.6428,1810999988.0
2007-08-24 21:00:00,1.6429,1.6429,1.6427,1.6428,1810999988.0
2007-08-24 21:01:00,1.6428,1.6429,1.6427,1.6427,1810999988.0
2007-08-24 21:02:00,1.6427,1.6429,1.6426,1.6429,1581400044.0
2007-08-24 21:03:00,1.6429,1.6429,1.6427,1.6427,1553199994.0
2007-08-24 21:04:00,1.6427,1.6428,1.6427,1.6428,1005700007.0
2007-08-24 21:05:00,1.6428,1.6428,1.6426,1.6426,580100012.0
2007-08-24 21:06:00,1.6427,1.6428,1.6427,1.6428,438300000.0
2007-08-24 21:07:00,1.6428,1.6428,1.6428,1.6428,19200000.0
2007-08-24 21:08:00,1.6428,1.6428,1.6424,1.6425,605800002.0
2007-08-24 21:09:00,1.6425,1.6425,1.6425,1.6425,441199993.0
2007-08-24 21:10:00,1.6424,1.6425,1.6424,1.6425,600999981.0
2007-08-24 21:11:00,1.6425,1.6425,1.6425,1.6425,71200002.0
2007-08-24 21:12:00,1.6425,1.6425,1.6425,1.6425,357600018.0
2007-08-24 21:14:00,1.6426,1.6427,1.6424,1.6426,1504100008.0
2007-08-24 21:15:00,1.6426,1.6426,1.6425,1.6425,1639400037.0
2007-08-24 21:16:00,1.6425,1.6426,1.6425,1.6426,137900008.0
2007-08-24 21:17:00,1.6426,1.6426,1.6425,1.6425,266900012.0
2007-08-24 21:18:00,1.6425,1.6425,1.6424,1.6425,423200016.0
2007-08-24 21:19:00,1.6425,1.6425,1.6425,1.6425,804600001.0
2007-08-24 21:20:00,1.6424,1.6426,1.6424,1.6425,748600005.0
2007-08-24 21:21:00,1.64235,1.6424,1.64225,1.64225,748600005.0
2007-08-24 21:22:00,1.64225,1.6428,1.64225,1.6424,888500004.0
2007-08-24 21:23:00,1.6425,1.6425,1.6425,1.6425,115100001.0
2007-08-24 21:24:00,1.6425,1.6425,1.6425,1.6425,602400022.0
2007-08-24 21:25:00,1.6425,1.6425,1.6422,1.6424,650299996.0
2007-08-24 21:26:00,1.6424,1.6425,1.6421,1.6423,1933799974.0
2007-08-24 21:27:00,1.6423,1.6423,1.6421,1.6421,1356300002.0
2007-08-24 21:28:00,1.6423,1.6423,1.6422,1.6422,451400004.0
2007-08-24 21:29:00,1.6422,1.6423,1.6422,1.6422,517599997.0
2007-08-24 21:30:00,1.6422,1.6422,1.6421,1.6421,690399989.0
2007-08-24 21:31:00,1.6422,1.6423,1.6422,1.6422,263300002.0
2007-08-24 21:32:00,1.6423,1.6429,1.6423,1.6428,1205100011.0
2007-08-24 21:33:00,1.6429,1.6429,1.6428,1.6428,78800002.0
2007-08-24 21:34:00,1.6428,1.6428,1.6426,1.6426,672000002.0
2007-08-24 21:35:00,1.6426,1.6426,1.6425,1.6425,755100002.0
2007-08-24 21:36:00,1.6425,1.6425,1.6423,1.6423,1209200005.0
2007-08-24 21:37:00,1.6423,1.6423,1.6422,1.6423,180899998.0
2007-08-24 21:38:00,1.6423,1.6424,1.6423,1.6424,555600011.0
2007-08-24 21:39:00,1.6424,1.6424,1.6423,1.6423,1533399985.0
2007-08-24 21:40:00,1.6423,1.6424,1.6422,1.6423,885100008.0
2007-08-24 21:41:00,1.6422,1.6422,1.6421,1.6422,740100008.0
2007-08-24 21:42:00,1.6423,1.6423,1.6423,1.6423,95400000.0
2007-08-24 21:43:00,1.6423,1.6423,1.6423,1.6423,352099991.0
2007-08-24 21:44:00,1.6422,1.6424,1.6422,1.6423,586300001.0
2007-08-24 21:45:00,1.6423,1.6423,1.64225,1.6423,482599992.0
2007-08-24 21:46:00,1.6423,1.6423,1.6423,1.6423,132799999.0
2007-08-24 21:47:00,1.6423,1.6423,1.6423,1.6423,715599993.0
2007-08-24 21:48:00,1.6423,1.6423,1.6423,1.6423,193599999.0
2007-08-24 21:49:00,1.6423,1.6423,1.6422,1.6422,135100003.0
2007-08-24 21:50:00,1.6422,1.6422,1.6422,1.6422,90199996.0
2007-08-24 21:51:00,1.6422,1.6423,1.6421,1.6421,286799996.0
2007-08-24 21:52:00,1.6422,1.6422,1.642,1.6421,871000001.0
2007-08-24 21:53:00,1.6421,1.6421,1.6417,1.6417,494100000.0
2007-08-24 21:54:00,1.6417,1.6419,1.6416,1.6419,631999993.0
2007-08-24 21:55:00,1.6419,1.6421,1.6418,1.6421,749099989.0
2007-08-24 21:56:00,1.6421,1.6421,1.642,1.642,550800013.0
2007-08-24 21:57:00,1.64191,1.64191,1.64171,1.64186,121099998.0
2007-08-24 21:58:00,1.6422,1.6422,1.642,1.6422,622500002.0
2007-08-24 21:59:00,1.6423,1.6423,1.6422,1.6423,78400004.0
2007-08-24 22:00:00,1.6423,1.6423,1.6421,1.6421,480900003.0
2007-08-24 22:01:00,1.6422,1.6422,1.6421,1.6421,129800000.0
2007-08-24 22:02:00,1.6421,1.6424,1.6421,1.6424,169200000.0
2007-08-24 22:03:00,1.6424,1.6424,1.6423,1.6424,8000000.0
2007-08-24 22:04:00,1.6423,1.6423,1.6423,1.6423,14500000.0
2007-08-24 22:05:00,1.6423,1.6425,1.6421,1.6425,562499993.0
2007-08-24 22:06:00,1.6425,1.6426,1.6425,1.6425,331500001.0
2007-08-24 22:07:00,1.6425,1.6425,1.6425,1.6425,106400000.0
2007-08-24 22:08:00,1.6425,1.6425,1.6424,1.6424,210300001.0
2007-08-24 22:09:00,1.6424,1.6425,1.642,1.6424,1253899998.0
2007-08-24 22:10:00,1.6424,1.6425,1.64215,1.6422,303800004.0
2007-08-24 22:11:00,1.64215,1.6422,1.642,1.642,237899999.0
2007-08-24 22:12:00,1.6421,1.6421,1.642,1.6421,622000002.0
2007-08-24 22:13:00,1.6421,1.6421,1.642,1.6421,242300000.0
2007-08-24 22:14:00,1.6421,1.6421,1.6421,1.6421,20000000.0
2007-08-24 22:15:00,1.6421,1.6421,1.6419,1.642,298200001.0
2007-08-24 22:16:00,1.642,1.6421,1.642,1.6421,214500006.0
2007-08-24 22:17:00,1.6421,1.6421,1.642,1.642,266300002.0
2007-08-24 22:18:00,1.6421,1.6422,1.6421,1.6422,747499998.0
2007-08-24 22:19:00,1.6422,1.6423,1.6422,1.6423,346900008.0
2007-08-24 22:20:00,1.6423,1.6423,1.6422,1.6422,263900003.0
2007-08-24 22:21:00,1.6422,1.6422,1.6421,1.6422,610899994.0
2007-08-24 22:22:00,1.6422,1.6422,1.6422,1.6422,186600006.0
2007-08-24 22:23:00,1.6421,1.6421,1.642,1.642,192799998.0
2007-08-24 22:24:00,1.6419,1.642,1.6419,1.6419,164800003.0
2007-08-24 22:25:00,1.6419,1.642,1.6419,1.642,234000006.0
2007-08-24 22:26:00,1.642,1.6423,1.642,1.6423,328199997.0
2007-08-24 22:27:00,1.64225,1.6423,1.6421,1.6421,429599997.0
2007-08-24 22:28:00,1.6421,1.6421,1.642,1.6421,278400002.0
2007-08-24 22:29:00,1.6421,1.6423,1.6421,1.64225,138500002.0
2007-08-24 22:30:00,1.6423,1.6423,1.6422,1.6422,193399996.0
2007-08-24 22:31:00,1.6422,1.6423,1.6422,1.6423,452500004.0
2007-08-24 22:32:00,1.6423,1.6423,1.6422,1.64225,1103300011.0
2007-08-24 22:33:00,1.6422,1.6424,1.6418,1.6421,841800001.0
2007-08-24 22:34:00,1.6421,1.6423,1.6418,1.6423,454899998.0
2007-08-24 22:35:00,1.6424,1.6424,1.6423,1.6423,253199999.0
2007-08-24 22:36:00,1.6423,1.6423,1.64215,1.6422,59900000.0
2007-08-24 22:37:00,1.6422,1.6422,1.6422,1.6422,8000000.0
2007-08-24 22:38:00,1.6423,1.64235,1.6423,1.6423,39600000.0
2007-08-24 22:39:00,1.6424,1.6424,1.6422,1.6422,112300000.0
2007-08-24 22:40:00,1.6421,1.6421,1.6419,1.6421,88800000.0
2007-08-24 22:41:00,1.642,1.6421,1.642,1.6421,539899986.0
2007-08-24 22:42:00,1.6421,1.6421,1.642,1.642,80800000.0
2007-08-24 22:43:00,1.642,1.642,1.64185,1.6419,442599997.0
2007-08-24 22:44:00,1.64185,1.6422,1.6417,1.642,1379399999.0
2007-08-24 22:45:00,1.642,1.6421,1.6418,1.642,542100004.0
2007-08-24 22:46:00,1.642,1.6421,1.6415,1.6419,621400001.0
2007-08-24 22:47:00,1.64185,1.6422,1.6417,1.6421,939399990.0
2007-08-24 22:48:00,1.6421,1.6421,1.6418,1.6418,247400001.0
2007-08-24 22:49:00,1.6418,1.642,1.6418,1.642,1171099990.0
2007-08-24 22:50:00,1.64195,1.642,1.6419,1.642,307300004.0
2007-08-24 22:51:00,1.6418,1.6421,1.6418,1.6421,53800000.0
2007-08-24 22:52:00,1.6421,1.6421,1.6421,1.6421,44800000.0
2007-08-24 22:53:00,1.6421,1.6426,1.6421,1.64235,329500000.0
2007-08-24 22:54:00,1.64235,1.6424,1.64225,1.6423,247499996.0
2007-08-24 22:55:00,1.6423,1.6423,1.6421,1.6422,231600000.0
2007-08-24 22:56:00,1.6422,1.6425,1.6422,1.6423,699599985.0
2007-08-24 22:57:00,1.6423,1.6423,1.6422,1.6422,430199987.0
2007-08-24 22:58:00,1.64225,1.6423,1.6422,1.6422,134999998.0
2007-08-24 22:59:00,1.6422,1.6422,1.6416,1.6416,490900006.0
2007-08-26 23:00:00,1.64138,1.64166,1.64138,1.64139,709500005.0
2007-08-26 23:01:00,1.64161,1.6418,1.64142,1.64178,257699995.0
2007-08-26 23:02:00,1.64137,1.64193,1.64137,1.64166,183400006.0
2007-08-26 23:03:00,1.64183,1.64199,1.64165,1.64185,208399998.0
2007-08-26 23:04:00,1.6416,1.6417,1.6416,1.64168,116600002.0
2007-08-26 23:05:00,1.64153,1.64171,1.64153,1.6416,109300000.0
2007-08-26 23:06:00,1.64178,1.64186,1.64128,1.64186,688399996.0
2007-08-26 23:07:00,1.64172,1.64176,1.64143,1.64174,168299997.0
2007-08-26 23:08:00,1.64148,1.64158,1.6413,1.64158,158999997.0
2007-08-26 23:09:00,1.64114,1.64165,1.64112,1.64136,635100002.0
2007-08-26 23:10:00,1.64136,1.64151,1.64122,1.64122,139199999.0
2007-08-26 23:11:00,1.64149,1.64156,1.64122,1.64153,416700003.0
2007-08-26 23:12:00,1.64132,1.6416,1.64105,1.64156,490400002.0
2007-08-26 23:13:00,1.64144,1.64165,1.64136,1.64164,223400000.0
2007-08-26 23:14:00,1.64166,1.64166,1.64132,1.64137,358699996.0
2007-08-26 23:15:00,1.64152,1.64153,1.64117,1.64117,153399998.0
2007-08-26 23:16:00,1.64112,1.64147,1.64112,1.64133,470000003.0
2007-08-26 23:17:00,1.64138,1.64152,1.64119,1.64141,1152699984.0
2007-08-26 23:18:00,1.64105,1.64146,1.64105,1.64112,1242599996.0
2007-08-26 23:19:00,1.6414,1.6414,1.6413,1.6414,248699998.0
2007-08-26 23:20:00,1.64122,1.64152,1.64122,1.64143,304500001.0
2007-08-26 23:21:00,1.64136,1.64136,1.64108,1.64108,611199996.0
2007-08-26 23:22:00,1.64107,1.64137,1.64107,1.64125,374499996.0
2007-08-26 23:23:00,1.64133,1.64137,1.6412,1.64124,109999999.0
2007-08-26 23:24:00,1.64109,1.64135,1.64102,1.64135,1484799994.0
2007-08-26 23:25:00,1.6411,1.64115,1.641,1.64105,821699997.0
2007-08-26 23:26:00,1.64121,1.64145,1.64121,1.64142,680000005.0
2007-08-26 23:27:00,1.64132,1.64138,1.641,1.641,848999999.0
2007-08-26 23:28:00,1.64085,1.6409,1.64085,1.6409,420799994.0
2007-08-26 23:29:00,1.6414,1.64146,1.64132,1.64133,212199995.0
2007-08-26 23:30:00,1.64148,1.64197,1.64141,1.64141,227300000.0
2007-08-26 23:31:00,1.64175,1.64175,1.64131,1.64166,167099998.0
2007-08-26 23:32:00,1.6409,1.6409,1.6409,1.6409,1600000.0
2007-08-26 23:33:00,1.6409,1.6416,1.6409,1.6416,2600000.0
2007-08-26 23:34:00,1.64127,1.64156,1.64096,1.64145,884800010.0
2007-08-26 23:35:00,1.64154,1.64159,1.64125,1.64157,192600004.0
2007-08-26 23:36:00,1.64125,1.64171,1.64125,1.6413,598000009.0
2007-08-26 23:37:00,1.6411,1.64147,1.64067,1.64144,852800008.0
2007-08-26 23:38:00,1.64114,1.64195,1.64089,1.64114,464900006.0
2007-08-26 23:39:00,1.64086,1.64105,1.64067,1.64102,825300006.0
2007-08-26 23:40:00,1.64055,1.64088,1.64055,1.64088,86100000.0
2007-08-26 23:41:00,1.64068,1.64079,1.64068,1.64069,269100001.0
2007-08-26 23:42:00,1.64071,1.64116,1.64054,1.64095,939800008.0
2007-08-26 23:43:00,1.64106,1.64106,1.64071,1.64085,574600010.0
2007-08-26 23:44:00,1.64055,1.64101,1.64055,1.64101,434700004.0
2007-08-26 23:45:00,1.64104,1.64104,1.64062,1.64078,325000000.0
2007-08-26 23:46:00,1.64082,1.6412,1.6407,1.64113,195000003.0
2007-08-26 23:47:00,1.6411,1.64141,1.641,1.64106,264500004.0
2007-08-26 23:48:00,1.6414,1.6414,1.6414,1.6414,800000.0
2007-08-26 23:49:00,1.64158,1.64158,1.64108,1.6411,281599998.0
2007-08-26 23:50:00,1.641,1.64139,1.641,1.64112,576500003.0
2007-08-26 23:51:00,1.64105,1.64141,1.64105,1.64123,620300007.0
2007-08-26 23:52:00,1.64122,1.64122,1.6409,1.6409,269100000.0
2007-08-26 23:53:00,1.64124,1.64137,1.64102,1.64102,1051300001.0
2007-08-26 23:54:00,1.64094,1.64139,1.64094,1.64124,946800009.0
2007-08-26 23:55:00,1.64146,1.64154,1.64091,1.64154,700400011.0
2007-08-26 23:56:00,1.64098,1.64153,1.64098,1.64113,435100009.0
2007-08-26 23:57:00,1.64116,1.6413,1.64067,1.64108,652499994.0
2007-08-26 23:58:00,1.64094,1.64116,1.64054,1.64104,213400000.0
2007-08-26 23:59:00,1.64092,1.64124,1.64091,1.64118,229800000.0
2007-08-27 00:00:00,1.6413,1.6413,1.6413,1.6413,20900000.0
2007-08-27 00:01:00,1.6409,1.6413,1.6409,1.6413,30400000.0
2007-08-27 00:02:00,1.64107,1.64137,1.64107,1.6411,330699993.0
2007-08-27 00:03:00,1.6413,1.6413,1.6413,1.6413,38900000.0
2007-08-27 00:04:00,1.6413,1.6413,1.6409,1.6412,46400000.0
2007-08-27 00:05:00,1.64081,1.64118,1.64081,1.64095,513600001.0
2007-08-27 00:06:00,1.64072,1.64123,1.64072,1.64123,329200010.0
2007-08-27 00:07:00,1.6413,1.6413,1.6413,1.6413,8000000.0
2007-08-27 00:08:00,1.6413,1.6414,1.6412,1.6414,136900004.0
2007-08-27 00:09:00,1.6413,1.6415,1.6413,1.6414,290499989.0
2007-08-27 00:10:00,1.6415,1.6415,1.6414,1.6415,316599998.0
2007-08-27 00:11:00,1.6415,1.6415,1.6415,1.6415,338700000.0
2007-08-27 00:12:00,1.6415,1.6415,1.6414,1.6415,276600000.0
2007-08-27 00:13:00,1.6415,1.6415,1.6413,1.6413,373000004.0
2007-08-27 00:14:00,1.6413,1.6415,1.6412,1.6412,224300005.0
2007-08-27 00:15:00,1.6412,1.6412,1.6411,1.6411,120600004.0
2007-08-27 00:16:00,1.6412,1.6414,1.6412,1.6413,410800001.0
2007-08-27 00:17:00,1.6413,1.6413,1.6412,1.6412,168400002.0
2007-08-27 00:18:00,1.6413,1.6413,1.6412,1.6413,202699998.0
2007-08-27 00:19:00,1.64037,1.64057,1.64031,1.64045,755600008.0
2007-08-27 00:20:00,1.6413,1.6415,1.6413,1.6415,129300000.0
2007-08-27 00:21:00,1.6416,1.6418,1.6415,1.6415,204500001.0
2007-08-27 00:22:00,1.6416,1.6418,1.6415,1.6416,161399998.0
2007-08-27 00:23:00,1.6416,1.642,1.6416,1.6416,241100008.0
2007-08-27 00:24:00,1.6416,1.642,1.6416,1.6416,114600004.0
2007-08-27 00:25:00,1.6416,1.642,1.6415,1.6415,203299996.0
2007-08-27 00:26:00,1.6415,1.6416,1.6415,1.6415,101600000.0
2007-08-27 00:27:00,1.6415,1.6417,1.6413,1.6417,164400000.0
2007-08-27 00:28:00,1.6417,1.6417,1.6414,1.6415,202899996.0
2007-08-27 00:29:00,1.6415,1.6415,1.6415,1.6415,96000000.0
2007-08-27 00:30:00,1.6415,1.6415,1.6413,1.6414,328099992.0
2007-08-27 00:31:00,1.6415,1.6415,1.6414,1.6415,70699998.0
2007-08-27 00:32:00,1.6415,1.6419,1.6415,1.6419,349200002.0
2007-08-27 00:33:00,1.6418,1.6419,1.6416,1.6417,815999993.0
2007-08-27 00:34:00,1.6418,1.642,1.6417,1.6418,697999994.0
2007-08-27 00:35:00,1.6419,1.6419,1.6416,1.6419,145800002.0
2007-08-27 00:36:00,1.6418,1.6418,1.6417,1.6417,46000000.0
2007-08-27 00:37:00,1.6419,1.6419,1.6414,1.6419,204099998.0
2007-08-27 00:38:00,1.6419,1.6419,1.6417,1.6419,83700000.0
2007-08-27 00:39:00,1.6419,1.6419,1.6416,1.6417,44700000.0
2007-08-27 00:40:00,1.6417,1.6417,1.6414,1.6415,956300003.0
2007-08-27 00:41:00,1.6415,1.6417,1.6415,1.6415,562499996.0
2007-08-27 00:42:00,1.6415,1.6416,1.6415,1.6416,330399992.0
2007-08-27 00:43:00,1.6417,1.6418,1.6415,1.6418,299399998.0
2007-08-27 00:44:00,1.6418,1.6418,1.6417,1.6417,356500000.0
2007-08-27 00:45:00,1.6418,1.6422,1.6417,1.642,296600000.0
2007-08-27 00:46:00,1.642,1.6422,1.6416,1.6421,585200003.0
2007-08-27 00:47:00,1.6419,1.6424,1.6419,1.6422,527600002.0
2007-08-27 00:48:00,1.6422,1.6425,1.6422,1.6422,719399999.0
2007-08-27 00:49:00,1.6423,1.6424,1.6421,1.6421,1431299995.0
2007-08-27 00:50:00,1.6421,1.6422,1.6421,1.6421,1155800006.0
2007-08-27 00:51:00,1.6422,1.6422,1.642,1.6422,477099990.0
2007-08-27 00:52:00,1.6422,1.6423,1.6422,1.6423,117799996.0
2007-08-27 00:53:00,1.6423,1.6424,1.6423,1.6423,131300001.0
2007-08-27 00:54:00,1.6423,1.6423,1.6422,1.6423,64699999.0
2007-08-27 00:55:00,1.6423,1.6423,1.6423,1.6423,87000001.0
2007-08-27 00:56:00,1.6424,1.6425,1.6422,1.6423,251799999.0
2007-08-27 00:57:00,1.6423,1.6425,1.6422,1.6423,317699995.0
2007-08-27 00:58:00,1.6423,1.6424,1.6423,1.6423,223100000.0
2007-08-27 00:59:00,1.6424,1.6426,1.6424,1.6424,1235599996.0
2007-08-27 01:00:00,1.6424,1.6425,1.6424,1.6425,319300009.0
2007-08-27 01:01:00,1.6425,1.6426,1.6424,1.6424,269200000.0
2007-08-27 01:02:00,1.6424,1.6427,1.6421,1.6423,633700015.0
2007-08-27 01:03:00,1.6424,1.6426,1.6422,1.6425,272600001.0
2007-08-27 01:04:00,1.6425,1.6426,1.6425,1.6426,43800000.0
2007-08-27 01:05:00,1.6426,1.6428,1.6425,1.6428,387600000.0
2007-08-27 01:06:00,1.6428,1.6429,1.6425,1.6425,710199990.0
2007-08-27 01:07:00,1.6426,1.6429,1.6423,1.6428,583199999.0
2007-08-27 01:08:00,1.6428,1.6428,1.6424,1.6426,189999997.0
2007-08-27 01:09:00,1.6426,1.6426,1.6424,1.64255,344499997.0
2007-08-27 01:10:00,1.64255,1.6427,1.6424,1.64245,743700007.0
2007-08-27 01:11:00,1.6425,1.6426,1.6425,1.6426,284800003.0
2007-08-27 01:12:00,1.6426,1.6426,1.6424,1.6425,711800001.0
2007-08-27 01:13:00,1.6425,1.6427,1.6425,1.6426,209799998.0
2007-08-27 01:14:00,1.6426,1.6426,1.6425,1.6426,117399998.0
2007-08-27 01:15:00,1.6426,1.6426,1.6425,1.6425,452599991.0
2007-08-27 01:16:00,1.6425,1.6425,1.64245,1.6425,97600000.0
2007-08-27 01:17:00,1.6425,1.6425,1.6424,1.6425,212100000.0
2007-08-27 01:18:00,1.6425,1.6425,1.6423,1.6424,217400000.0
2007-08-27 01:19:00,1.6424,1.6425,1.6424,1.6424,62699999.0
2007-08-27 01:20:00,1.6425,1.6425,1.6424,1.6425,350599994.0
2007-08-27 01:21:00,1.6425,1.6425,1.6424,1.6425,39200000.0
2007-08-27 01:22:00,1.6425,1.6425,1.6423,1.6424,267999993.0
2007-08-27 01:23:00,1.6425,1.6425,1.6423,1.6423,413399997.0
2007-08-27 01:24:00,1.6423,1.6423,1.6423,1.6423,697099996.0
2007-08-27 01:25:00,1.6423,1.6423,1.6423,1.6423,683500005.0
2007-08-27 01:26:00,1.6423,1.6424,1.6422,1.6422,496300001.0
2007-08-27 01:27:00,1.6422,1.6423,1.64215,1.6422,887299997.0
2007-08-27 01:28:00,1.6422,1.6422,1.6419,1.6419,384699996.0
2007-08-27 01:29:00,1.6418,1.6421,1.6418,1.642,648900007.0
2007-08-27 01:30:00,1.642,1.642,1.6418,1.6419,535699998.0
2007-08-27 01:31:00,1.6419,1.6419,1.6418,1.6419,708399992.0
2007-08-27 01:32:00,1.6419,1.642,1.6419,1.642,358099997.0
2007-08-27 01:33:00,1.642,1.6422,1.64195,1.6421,1177199986.0
2007-08-27 01:34:00,1.6421,1.6422,1.6421,1.6421,574699982.0
2007-08-27 01:35:00,1.6421,1.6422,1.6421,1.6422,730699992.0
2007-08-27 01:36:00,1.6422,1.6422,1.6421,1.6421,210099994.0
2007-08-27 01:37:00,1.6421,1.6421,1.6421,1.6421,164399992.0
2007-08-27 01:38:00,1.6422,1.6422,1.6421,1.6421,194199996.0
2007-08-27 01:39:00,1.6421,1.6422,1.6421,1.6422,214199996.0
2007-08-27 01:40:00,1.6421,1.6422,1.642,1.6421,131999995.0
2007-08-27 01:41:00,1.6421,1.6421,1.6421,1.6421,382300001.0
2007-08-27 01:42:00,1.6422,1.6422,1.64205,1.64205,137699995.0
2007-08-27 01:43:00,1.6421,1.6422,1.642,1.6421,218499994.0
2007-08-27 01:44:00,1.6421,1.6422,1.642,1.6422,373100001.0
2007-08-27 01:45:00,1.6422,1.6422,1.642,1.6421,237099994.0
2007-08-27 01:46:00,1.6421,1.6422,1.6421,1.6422,96800000.0
2007-08-27 01:47:00,1.6422,1.6422,1.6421,1.6421,194199996.0
2007-08-27 01:48:00,1.6422,1.6422,1.6421,1.6421,179799999.0
2007-08-27 01:49:00,1.6421,1.6421,1.6421,1.6421,265599994.0
2007-08-27 01:50:00,1.6421,1.6421,1.6421,1.6421,49600000.0
2007-08-27 01:51:00,1.6421,1.6422,1.642,1.6422,144800000.0
2007-08-27 01:52:00,1.6422,1.6422,1.6421,1.6421,18400000.0
2007-08-27 01:53:00,1.6421,1.6421,1.6421,1.6421,90400000.0
2007-08-27 01:54:00,1.6421,1.6421,1.6421,1.6421,81600000.0
2007-08-27 01:55:00,1.6421,1.6422,1.6421,1.6421,149600000.0
2007-08-27 01:56:00,1.6422,1.6424,1.6422,1.6422,383399992.0
2007-08-27 01:57:00,1.6422,1.6422,1.6421,1.6422,406999988.0
2007-08-27 01:58:00,1.6422,1.6422,1.6422,1.6422,27200000.0
2007-08-27 01:59:00,1.6422,1.6424,1.6419,1.6423,407999996.0
2007-08-27 02:00:00,1.6423,1.6423,1.6419,1.6419,643799997.0
2007-08-27 02:01:00,1.6419,1.6421,1.6418,1.6418,587100003.0
2007-08-27 02:02:00,1.6417,1.6418,1.6417,1.6417,192800003.0
2007-08-27 02:03:00,1.6417,1.6419,1.6417,1.6418,163499997.0
2007-08-27 02:04:00,1.64175,1.6418,1.6417,1.6418,407700002.0
2007-08-27 02:05:00,1.6418,1.642,1.6417,1.6418,98400001.0
2007-08-27 02:06:00,1.6418,1.642,1.6418,1.6419,428299999.0
2007-08-27 02:07:00,1.6419,1.642,1.6418,1.6418,547600006.0
2007-08-27 02:08:00,1.642,1.642,1.642,1.642,8000000.0
2007-08-27 02:09:00,1.642,1.642,1.6419,1.6419,55800000.0
2007-08-27 02:10:00,1.6419,1.642,1.6419,1.642,32700001.0
2007-08-27 02:11:00,1.642,1.6421,1.6419,1.6421,44699999.0
2007-08-27 02:12:00,1.642,1.642,1.6418,1.642,457300002.0
2007-08-27 02:13:00,1.642,1.642,1.6419,1.642,261300003.0
2007-08-27 02:14:00,1.642,1.642,1.6419,1.6419,147199999.0
2007-08-27 02:15:00,1.642,1.642,1.6419,1.6419,394799998.0
2007-08-27 02:16:00,1.6419,1.6419,1.6419,1.6419,250000000.0
2007-08-27 02:17:00,1.6419,1.642,1.6419,1.642,31900000.0
2007-08-27 02:18:00,1.6419,1.642,1.6419,1.6419,156200001.0
2007-08-27 02:19:00,1.642,1.642,1.642,1.642,29400000.0
2007-08-27 02:20:00,1.642,1.6421,1.6419,1.6421,277699999.0
2007-08-27 02:21:00,1.6421,1.6422,1.642,1.6422,377200000.0
2007-08-27 02:22:00,1.6422,1.6423,1.642,1.6423,910800003.0
2007-08-27 02:23:00,1.6423,1.6423,1.6422,1.6422,116899999.0
2007-08-27 02:24:00,1.6423,1.6423,1.6419,1.64195,1374799988.0
2007-08-27 02:25:00,1.64195,1.6423,1.64195,1.6422,266999996.0
2007-08-27 02:26:00,1.6423,1.6423,1.6421,1.6422,829099983.0
2007-08-27 02:27:00,1.6422,1.6422,1.642,1.6421,423399998.0
2007-08-27 02:28:00,1.6421,1.6421,1.6421,1.6421,1029700000.0
2007-08-27 02:29:00,1.6421,1.6421,1.642,1.6421,846499993.0
2007-08-27 02:30:00,1.6421,1.6423,1.642,1.6422,231999996.0
2007-08-27 02:31:00,1.6422,1.6422,1.6421,1.6421,827900002.0
2007-08-27 02:32:00,1.6421,1.6422,1.6421,1.6422,125899999.0
2007-08-27 02:33:00,1.6422,1.6422,1.6421,1.6421,632399994.0
2007-08-27 02:34:00,1.6422,1.6422,1.642,1.642,260699992.0
2007-08-27 02:35:00,1.642,1.6421,1.642,1.642,1022800006.0
2007-08-27 02:36:00,1.642,1.6421,1.642,1.6421,1432900018.0
2007-08-27 02:37:00,1.6421,1.6421,1.642,1.642,195300001.0
2007-08-27 02:38:00,1.6421,1.6421,1.6421,1.6421,80300000.0
2007-08-27 02:39:00,1.64146,1.64192,1.6414,1.64165,1743600004.0
2007-08-27 02:40:00,1.6416,1.64205,1.64149,1.64191,1523100007.0
2007-08-27 02:41:00,1.6421,1.6421,1.6421,1.6421,31100000.0
2007-08-27 02:42:00,1.6421,1.6421,1.642,1.6421,426999998.0
2007-08-27 02:43:00,1.6421,1.6422,1.642,1.6421,330099999.0
2007-08-27 02:44:00,1.6421,1.6422,1.642,1.6422,872400004.0
2007-08-27 02:45:00,1.6423,1.6424,1.6423,1.6423,307600003.0
2007-08-27 02:46:00,1.6423,1.6423,1.642,1.642,824100004.0
2007-08-27 02:47:00,1.642,1.6421,1.642,1.6421,186099999.0
2007-08-27 02:48:00,1.6421,1.6421,1.6418,1.6419,725399997.0
2007-08-27 02:49:00,1.6419,1.6419,1.6419,1.6419,28800000.0
2007-08-27 02:50:00,1.6419,1.6419,1.6416,1.6418,663799996.0
2007-08-27 02:51:00,1.6418,1.6418,1.6416,1.6417,643499998.0
2007-08-27 02:52:00,1.6417,1.642,1.6416,1.6418,314800002.0
2007-08-27 02:53:00,1.6418,1.6419,1.6417,1.6418,803600001.0
2007-08-27 02:54:00,1.6418,1.6418,1.6417,1.6418,254099994.0
2007-08-27 02:55:00,1.6418,1.642,1.6417,1.6418,992599999.0
2007-08-27 02:56:00,1.64121,1.64152,1.64121,1.64122,121900000.0
2007-08-27 02:57:00,1.6418,1.6418,1.64117,1.64117,196700000.0
2007-08-27 02:58:00,1.6418,1.6418,1.6418,1.6418,48000000.0
2007-08-27 02:59:00,1.64145,1.64151,1.64095,1.64144,875800006.0
2007-08-27 03:00:00,1.6418,1.6418,1.6417,1.6417,49499999.0
2007-08-27 03:01:00,1.6417,1.6417,1.6417,1.6417,35900002.0
2007-08-27 03:02:00,1.6418,1.6418,1.6417,1.6417,38300001.0
2007-08-27 03:03:00,1.6418,1.6418,1.6416,1.6416,960800012.0
2007-08-27 03:04:00,1.6416,1.6417,1.6416,1.6417,453599998.0
2007-08-27 03:05:00,1.6417,1.6417,1.6415,1.6415,703700009.0
2007-08-27 03:06:00,1.6415,1.6417,1.6415,1.6416,554400009.0
2007-08-27 03:07:00,1.6417,1.6417,1.6416,1.6416,621099996.0
2007-08-27 03:08:00,1.6416,1.6417,1.6415,1.6417,1231099983.0
2007-08-27 03:09:00,1.6418,1.642,1.6416,1.642,1352100000.0
2007-08-27 03:10:00,1.642,1.642,1.6419,1.642,1283699999.0
2007-08-27 03:11:00,1.642,1.642,1.6416,1.6417,1439099992.0
2007-08-27 03:12:00,1.6417,1.6419,1.6416,1.6416,1593199997.0
2007-08-27 03:13:00,1.6416,1.6416,1.6416,1.6416,749200013.0
2007-08-27 03:14:00,1.6416,1.6418,1.6416,1.6416,698000007.0
2007-08-27 03:15:00,1.6416,1.6416,1.6415,1.6416,92299998.0
2007-08-27 03:16:00,1.6416,1.6417,1.6415,1.6417,188599999.0
2007-08-27 03:17:00,1.6417,1.6417,1.6417,1.6417,167300000.0
2007-08-27 03:18:00,1.6418,1.6419,1.6417,1.6419,217100005.0
2007-08-27 03:19:00,1.6418,1.6419,1.6418,1.6418,749199992.0
2007-08-27 03:20:00,1.6419,1.6419,1.6417,1.6419,77599999.0
2007-08-27 03:21:00,1.6419,1.6419,1.6418,1.6418,173099998.0
2007-08-27 03:22:00,1.6418,1.6418,1.6418,1.6418,12800000.0
2007-08-27 03:23:00,1.6418,1.6418,1.6417,1.6418,638599997.0
2007-08-27 03:24:00,1.6418,1.6418,1.6417,1.6418,203899999.0
2007-08-27 03:25:00,1.6418,1.6418,1.6418,1.6418,66900000.0
2007-08-27 03:26:00,1.6418,1.6419,1.6416,1.6418,1308799996.0
2007-08-27 03:27:00,1.6417,1.6417,1.6416,1.6416,160200001.0
2007-08-27 03:28:00,1.6417,1.6418,1.6417,1.6417,174900001.0
2007-08-27 03:29:00,1.64165,1.6418,1.6416,1.6417,106699999.0
2007-08-27 03:30:00,1.6418,1.6418,1.6417,1.6418,61400001.0
2007-08-27 03:31:00,1.6417,1.6421,1.6417,1.6419,992100003.0
2007-08-27 03:32:00,1.6419,1.6421,1.6418,1.6419,453300006.0
2007-08-27 03:33:00,1.642,1.6421,1.642,1.6421,178500004.0
2007-08-27 03:34:00,1.6422,1.6422,1.642,1.642,195900000.0
2007-08-27 03:35:00,1.642,1.6421,1.642,1.6421,209300000.0
2007-08-27 03:36:00,1.6422,1.6422,1.6419,1.642,296100000.0
2007-08-27 03:37:00,1.6419,1.6426,1.64185,1.6422,1792999991.0
2007-08-27 03:38:00,1.6423,1.6423,1.6421,1.6421,153200001.0
2007-08-27 03:39:00,1.6421,1.6424,1.6421,1.6423,875100001.0
2007-08-27 03:40:00,1.6423,1.6423,1.642,1.6422,386200000.0
2007-08-27 03:41:00,1.6423,1.6423,1.642,1.6422,676600006.0
2007-08-27 03:42:00,1.6422,1.6424,1.6418,1.642,776600005.0
2007-08-27 03:43:00,1.642,1.642,1.6417,1.6418,548299998.0
2007-08-27 03:44:00,1.6418,1.6419,1.6416,1.64175,1639800000.0
2007-08-27 03:45:00,1.6419,1.642,1.6417,1.6417,907000008.0
2007-08-27 03:46:00,1.6417,1.642,1.6417,1.6419,492000004.0
2007-08-27 03:47:00,1.6418,1.6423,1.6417,1.6421,1050099993.0
2007-08-27 03:48:00,1.6421,1.6423,1.642,1.6421,801499994.0
2007-08-27 03:49:00,1.6421,1.6424,1.6421,1.6423,443399995.0
2007-08-27 03:50:00,1.6423,1.6423,1.6422,1.6423,80600000.0
2007-08-27 03:51:00,1.6423,1.6426,1.6422,1.6424,509399998.0
2007-08-27 03:52:00,1.6423,1.6424,1.6423,1.6424,114900000.0
2007-08-27 03:53:00,1.6423,1.6425,1.6423,1.6425,259200000.0
2007-08-27 03:54:00,1.6425,1.6426,1.6425,1.6425,447000003.0
2007-08-27 03:55:00,1.6425,1.6427,1.6425,1.6427,267800003.0
2007-08-27 03:56:00,1.6426,1.6426,1.6426,1.6426,54200000.0
2007-08-27 03:57:00,1.6427,1.6427,1.6424,1.6426,372499999.0
2007-08-27 03:58:00,1.6426,1.6426,1.6425,1.6425,77300000.0
2007-08-27 03:59:00,1.6426,1.6426,1.6424,1.6424,395400002.0
2007-08-27 04:00:00,1.6424,1.6427,1.6424,1.6425,912099998.0
2007-08-27 04:01:00,1.6425,1.6426,1.6422,1.64225,827499998.0
2007-08-27 04:02:00,1.64225,1.6426,1.64225,1.6424,1310900010.0
2007-08-27 04:03:00,1.6424,1.6424,1.6423,1.6424,116600001.0
2007-08-27 04:04:00,1.6424,1.6424,1.6423,1.6424,98500000.0
2007-08-27 04:05:00,1.6424,1.6425,1.6423,1.6424,434500000.0
2007-08-27 04:06:00,1.6424,1.6424,1.6422,1.6423,494600001.0
2007-08-27 04:07:00,1.6423,1.6424,1.64225,1.6423,439899996.0
2007-08-27 04:08:00,1.6424,1.6424,1.6419,1.6422,697099998.0
2007-08-27 04:09:00,1.6422,1.6423,1.6421,1.6423,973000002.0
2007-08-27 04:10:00,1.6423,1.6423,1.6421,1.6423,432400001.0
2007-08-27 04:11:00,1.6423,1.6425,1.6423,1.6425,816300000.0
2007-08-27 04:12:00,1.64196,1.6422,1.64161,1.6422,431000001.0
2007-08-27 04:13:00,1.6425,1.6426,1.6424,1.6424,325299993.0
2007-08-27 04:14:00,1.6421,1.64229,1.64199,1.64229,296699997.0
2007-08-27 04:15:00,1.6425,1.6425,1.6421,1.64225,1229700017.0
2007-08-27 04:16:00,1.6423,1.6425,1.6422,1.6424,237800000.0
2007-08-27 04:17:00,1.6424,1.6424,1.6421,1.6422,224300000.0
2007-08-27 04:18:00,1.6423,1.6423,1.6422,1.6422,553400003.0
2007-08-27 04:19:00,1.6423,1.6423,1.6423,1.6423,137000000.0
2007-08-27 04:20:00,1.64194,1.64215,1.64194,1.64207,19200000.0
2007-08-27 04:21:00,1.64181,1.64214,1.64177,1.64214,25600000.0
2007-08-27 04:22:00,1.6423,1.6423,1.6423,1.6423,38400000.0
2007-08-27 04:23:00,1.6423,1.6423,1.6423,1.6423,98000000.0
2007-08-27 04:24:00,1.6423,1.6423,1.6423,1.6423,39800000.0
2007-08-27 04:25:00,1.6423,1.6423,1.6421,1.6422,867499990.0
2007-08-27 04:26:00,1.6422,1.6424,1.6421,1.64225,927700013.0
2007-08-27 04:27:00,1.6423,1.6426,1.6423,1.6423,577699997.0
2007-08-27 04:28:00,1.6423,1.6424,1.6423,1.6423,496000000.0
2007-08-27 04:29:00,1.6423,1.6423,1.64215,1.6423,120799999.0
2007-08-27 04:30:00,1.6423,1.6423,1.6422,1.6423,100400000.0
2007-08-27 04:31:00,1.6423,1.6424,1.6422,1.6424,940799996.0
2007-08-27 04:32:00,1.6424,1.6424,1.6423,1.6423,397499999.0
2007-08-27 04:33:00,1.6424,1.6425,1.6424,1.6425,33600000.0
2007-08-27 04:34:00,1.6425,1.6426,1.6424,1.6425,308699996.0
2007-08-27 04:35:00,1.6426,1.6426,1.6426,1.6426,36800000.0
2007-08-27 04:36:00,1.6426,1.6426,1.6424,1.6424,222599999.0
2007-08-27 04:37:00,1.6424,1.6424,1.6423,1.6424,246700000.0
2007-08-27 04:38:00,1.6424,1.6424,1.6424,1.6424,55800000.0
2007-08-27 04:39:00,1.64225,1.64225,1.64188,1.64194,393000004.0
2007-08-27 04:40:00,1.6424,1.6424,1.6424,1.6424,53400000.0
2007-08-27 04:41:00,1.64237,1.64237,1.64218,1.64232,827999985.0
2007-08-27 04:42:00,1.64217,1.6423,1.64208,1.64212,1052999980.0
2007-08-27 04:43:00,1.64211,1.64212,1.64197,1.64212,46700000.0
2007-08-27 04:44:00,1.6424,1.6424,1.6423,1.6424,62500000.0
2007-08-27 04:45:00,1.6424,1.6425,1.6424,1.6425,108399999.0
2007-08-27 04:46:00,1.6425,1.6425,1.6424,1.6425,125100002.0
2007-08-27 04:47:00,1.6424,1.6424,1.6424,1.6424,156200000.0
2007-08-27 04:48:00,1.6423,1.6424,1.6422,1.6424,184700000.0
2007-08-27 04:49:00,1.6424,1.6424,1.6424,1.6424,19200000.0
2007-08-27 04:50:00,1.6424,1.6424,1.6424,1.6424,9600000.0
2007-08-27 04:51:00,1.6424,1.6424,1.6423,1.6423,223300007.0
2007-08-27 04:52:00,1.6424,1.6424,1.6424,1.6424,22400000.0
2007-08-27 04:53:00,1.6424,1.6424,1.6423,1.6423,179100001.0
2007-08-27 04:54:00,1.64192,1.64218,1.64192,1.64215,178199997.0
2007-08-27 04:55:00,1.6423,1.6423,1.6423,1.6423,57500000.0
2007-08-27 04:56:00,1.6423,1.6423,1.6423,1.6423,84600000.0
2007-08-27 04:57:00,1.6423,1.6424,1.6423,1.6424,278499999.0
2007-08-27 04:58:00,1.6424,1.6424,1.6423,1.6423,234000000.0
2007-08-27 04:59:00,1.6422,1.6423,1.6422,1.6423,125000001.0
2007-08-27 05:00:00,1.6423,1.6423,1.6423,1.6423,64500000.0
2007-08-27 05:01:00,1.6423,1.6423,1.6422,1.6423,313300000.0
2007-08-27 05:02:00,1.64186,1.64212,1.64169,1.642,268699998.0
2007-08-27 05:03:00,1.6423,1.6423,1.6421,1.6422,462100005.0
2007-08-27 05:04:00,1.6422,1.6422,1.6421,1.6421,555099998.0
2007-08-27 05:05:00,1.6421,1.6422,1.6421,1.6422,384300000.0
2007-08-27 05:06:00,1.6422,1.6422,1.6421,1.6422,486300000.0
2007-08-27 05:07:00,1.6422,1.6424,1.6422,1.6424,178400000.0
2007-08-27 05:08:00,1.6424,1.6424,1.6422,1.6423,336700000.0
2007-08-27 05:09:00,1.6423,1.6425,1.6422,1.6425,354600001.0
2007-08-27 05:10:00,1.6426,1.6426,1.6425,1.6426,179699999.0
2007-08-27 05:11:00,1.6426,1.6426,1.6424,1.6426,557699998.0
2007-08-27 05:12:00,1.6426,1.6427,1.6425,1.6427,250500000.0
2007-08-27 05:13:00,1.6427,1.6427,1.6427,1.6427,11200000.0
2007-08-27 05:14:00,1.6427,1.6427,1.6426,1.6426,35100000.0
2007-08-27 05:15:00,1.6427,1.6428,1.64265,1.6427,138600001.0
2007-08-27 05:16:00,1.6428,1.6428,1.6427,1.6427,54700001.0
2007-08-27 05:17:00,1.6428,1.6428,1.6427,1.6427,46300000.0
2007-08-27 05:18:00,1.6427,1.6428,1.6427,1.6427,147600000.0
2007-08-27 05:19:00,1.6428,1.6428,1.6427,1.6428,23200000.0
2007-08-27 05:20:00,1.6428,1.6428,1.6426,1.6428,251100004.0
2007-08-27 05:21:00,1.64253,1.64255,1.64245,1.64255,149400002.0
2007-08-27 05:22:00,1.6428,1.6428,1.6427,1.6427,20800000.0
2007-08-27 05:23:00,1.6428,1.6428,1.6428,1.6428,25600000.0
2007-08-27 05:24:00,1.6428,1.6428,1.6426,1.6426,529800005.0
2007-08-27 05:25:00,1.6427,1.6427,1.6424,1.6424,398700002.0
2007-08-27 05:26:00,1.6424,1.6424,1.64215,1.6422,254300004.0
2007-08-27 05:27:00,1.6421,1.6425,1.6421,1.6424,106999998.0
2007-08-27 05:28:00,1.6424,1.6425,1.6423,1.6425,117200000.0
2007-08-27 05:29:00,1.6425,1.6425,1.6425,1.6425,125800000.0
2007-08-27 05:30:00,1.6425,1.6425,1.6422,1.6422,220600000.0
2007-08-27 05:31:00,1.6424,1.6425,1.6422,1.6423,131900001.0
2007-08-27 05:32:00,1.6423,1.6423,1.6422,1.6422,41100001.0
2007-08-27 05:33:00,1.6423,1.6423,1.64215,1.6422,210300005.0
2007-08-27 05:34:00,1.6423,1.6423,1.6423,1.6423,2400000.0
2007-08-27 05:35:00,1.64225,1.64225,1.64225,1.64225,87699997.0
2007-08-27 05:36:00,1.64198,1.64212,1.64198,1.64212,206599994.0
2007-08-27 05:37:00,1.6423,1.6423,1.6422,1.6423,88000000.0
2007-08-27 05:38:00,1.6423,1.6424,1.6423,1.6424,281700000.0
2007-08-27 05:39:00,1.6421,1.64239,1.64173,1.6422,743900000.0
2007-08-27 05:40:00,1.6424,1.6424,1.6424,1.6424,27900000.0
2007-08-27 05:41:00,1.6425,1.6425,1.6425,1.6425,10400000.0
2007-08-27 05:42:00,1.6425,1.6425,1.6423,1.6425,221400002.0
2007-08-27 05:43:00,1.64235,1.64235,1.64235,1.64235,37500000.0
2007-08-27 05:44:00,1.6424,1.6427,1.64235,1.64235,913400002.0
2007-08-27 05:45:00,1.64227,1.64253,1.64205,1.64229,609500000.0
2007-08-27 05:46:00,1.64203,1.64232,1.64203,1.64226,503500000.0
2007-08-27 05:47:00,1.6424,1.6425,1.6423,1.6425,421299997.0
2007-08-27 05:48:00,1.6425,1.6425,1.6423,1.6423,220000003.0
2007-08-27 05:49:00,1.64198,1.64245,1.6418,1.64245,329000000.0
2007-08-27 05:50:00,1.6425,1.6427,1.6425,1.6426,459500000.0
2007-08-27 05:51:00,1.6427,1.6427,1.6426,1.6427,63100000.0
2007-08-27 05:52:00,1.64257,1.64257,1.64212,1.64227,667999998.0
2007-08-27 05:53:00,1.6427,1.6427,1.6426,1.6427,41800000.0
2007-08-27 05:54:00,1.6427,1.6427,1.6427,1.6427,23200000.0
2007-08-27 05:55:00,1.6427,1.6427,1.6427,1.6427,122400000.0
2007-08-27 05:56:00,1.6427,1.6428,1.6426,1.6426,251399998.0
2007-08-27 05:57:00,1.6426,1.6426,1.6426,1.6426,125100000.0
2007-08-27 05:58:00,1.6426,1.6428,1.6426,1.6427,293099999.0
2007-08-27 05:59:00,1.6427,1.6427,1.6427,1.6427,58400000.0
2007-08-27 06:00:00,1.6427,1.6427,1.6426,1.6426,71000001.0
2007-08-27 06:01:00,1.6426,1.6427,1.6426,1.6426,286399999.0
2007-08-27 06:02:00,1.6426,1.6426,1.6425,1.6425,108500000.0
2007-08-27 06:03:00,1.6425,1.6425,1.64245,1.64245,71000000.0
2007-08-27 06:04:00,1.6425,1.6428,1.6425,1.6427,598399999.0
2007-08-27 06:05:00,1.6427,1.6427,1.6426,1.6426,287699999.0
2007-08-27 06:06:00,1.6425,1.6426,1.6425,1.6426,239700004.0
2007-08-27 06:07:00,1.6426,1.6427,1.6426,1.6426,140600000.0
2007-08-27 06:08:00,1.6426,1.6426,1.6423,1.6426,340799999.0
2007-08-27 06:09:00,1.6424,1.6424,1.6423,1.6423,283199999.0
2007-08-27 06:10:00,1.6424,1.6424,1.6423,1.6424,96200000.0
2007-08-27 06:11:00,1.6424,1.6425,1.6424,1.6425,51900000.0
2007-08-27 06:12:00,1.6425,1.6425,1.6424,1.6424,125200000.0
2007-08-27 06:13:00,1.6424,1.6424,1.6424,1.6424,305600000.0
2007-08-27 06:14:00,1.6424,1.6425,1.6424,1.6425,235200000.0
2007-08-27 06:15:00,1.6425,1.6425,1.6424,1.6425,366300000.0
2007-08-27 06:16:00,1.6424,1.6426,1.6423,1.6424,311600000.0
2007-08-27 06:17:00,1.6424,1.6425,1.6424,1.6425,114900000.0
2007-08-27 06:18:00,1.6424,1.6426,1.6424,1.6426,315700000.0
2007-08-27 06:19:00,1.6426,1.6427,1.6426,1.6427,208099999.0
2007-08-27 06:20:00,1.6427,1.6427,1.6425,1.6426,284800006.0
2007-08-27 06:21:00,1.6426,1.6427,1.6426,1.6426,242299999.0
2007-08-27 06:22:00,1.6426,1.6428,1.6426,1.6428,177399999.0
2007-08-27 06:23:00,1.6428,1.6428,1.6425,1.6427,743900003.0
2007-08-27 06:24:00,1.6427,1.6427,1.6426,1.6427,147999998.0
2007-08-27 06:25:00,1.6427,1.6427,1.6427,1.6427,38400000.0
2007-08-27 06:26:00,1.6427,1.6428,1.6426,1.6428,254500004.0
2007-08-27 06:27:00,1.6428,1.6428,1.6427,1.6427,166700003.0
2007-08-27 06:28:00,1.6428,1.6428,1.6427,1.6428,66300000.0
2007-08-27 06:29:00,1.6428,1.6428,1.6428,1.6428,48000000.0
2007-08-27 06:30:00,1.64245,1.64267,1.64237,1.64245,1175599993.0
2007-08-27 06:31:00,1.6428,1.6428,1.6427,1.6428,151800003.0
2007-08-27 06:32:00,1.6428,1.6428,1.6427,1.6428,411400005.0
2007-08-27 06:33:00,1.6428,1.6428,1.6425,1.6425,596900002.0
2007-08-27 06:34:00,1.6426,1.6426,1.6424,1.6425,348999995.0
2007-08-27 06:35:00,1.6425,1.6425,1.6424,1.6424,432699991.0
2007-08-27 06:36:00,1.6424,1.6425,1.6424,1.6425,286099999.0
2007-08-27 06:37:00,1.6425,1.6426,1.6425,1.6425,157399999.0
2007-08-27 06:38:00,1.6425,1.6426,1.6424,1.6424,414299997.0
2007-08-27 06:39:00,1.6425,1.6426,1.6424,1.6425,410600002.0
2007-08-27 06:40:00,1.6425,1.6426,1.6424,1.6425,611200003.0
2007-08-27 06:41:00,1.6426,1.6428,1.64245,1.64245,801700004.0
2007-08-27 06:42:00,1.6425,1.6425,1.6425,1.6425,318100001.0
2007-08-27 06:43:00,1.6425,1.6425,1.6424,1.6425,430400000.0
2007-08-27 06:44:00,1.6425,1.6426,1.6424,1.64255,427499997.0
2007-08-27 06:45:00,1.64255,1.6426,1.6424,1.6424,533199997.0
2007-08-27 06:46:00,1.6424,1.6425,1.6424,1.6425,206599998.0
2007-08-27 06:47:00,1.6425,1.6426,1.6425,1.6425,200200003.0
2007-08-27 06:48:00,1.6425,1.6426,1.6424,1.6424,589200008.0
2007-08-27 06:49:00,1.6425,1.6427,1.6425,1.6425,509500004.0
2007-08-27 06:50:00,1.6425,1.6428,1.6425,1.6427,476600000.0
2007-08-27 06:51:00,1.6429,1.6429,1.6428,1.6429,75200000.0
2007-08-27 06:52:00,1.6428,1.6428,1.6427,1.6427,44800000.0
2007-08-27 06:53:00,1.6426,1.6428,1.6426,1.6427,54000000.0
2007-08-27 06:54:00,1.6427,1.6428,1.6426,1.6428,117200000.0
2007-08-27 06:55:00,1.6428,1.6428,1.6428,1.6428,3100000.0
2007-08-27 06:56:00,1.6428,1.643,1.6428,1.6429,85600000.0
2007-08-27 06:57:00,1.6429,1.6429,1.6428,1.6429,43200000.0
2007-08-27 06:58:00,1.6429,1.6429,1.6429,1.6429,38400000.0
2007-08-27 06:59:00,1.6429,1.6429,1.6428,1.6428,104700000.0
2007-08-27 07:00:00,1.6428,1.6429,1.6427,1.6428,150099998.0
2007-08-27 07:01:00,1.6428,1.6428,1.6427,1.6428,208400000.0
2007-08-27 07:02:00,1.6428,1.6429,1.6427,1.6428,191500002.0
2007-08-27 07:03:00,1.6429,1.6429,1.6428,1.6429,27800000.0
2007-08-27 07:04:00,1.6429,1.6429,1.6427,1.6428,206699999.0
2007-08-27 07:05:00,1.64244,1.64275,1.64244,1.64251,272699999.0
2007-08-27 07:06:00,1.6428,1.6428,1.6424,1.6424,294500003.0
2007-08-27 07:07:00,1.6424,1.6426,1.6424,1.6426,475000009.0
2007-08-27 07:08:00,1.6426,1.6426,1.6425,1.6425,256699996.0
2007-08-27 07:09:00,1.6425,1.6425,1.6423,1.6423,664000002.0
2007-08-27 07:10:00,1.6423,1.6425,1.6422,1.6423,1166799993.0
2007-08-27 07:11:00,1.64225,1.6423,1.64215,1.64215,326199998.0
2007-08-27 07:12:00,1.64215,1.6422,1.6421,1.6422,416599999.0
2007-08-27 07:13:00,1.6421,1.6425,1.6421,1.6423,617600001.0
2007-08-27 07:14:00,1.6423,1.6423,1.6421,1.6421,246400002.0
2007-08-27 07:15:00,1.6421,1.6421,1.6421,1.6421,284800003.0
2007-08-27 07:16:00,1.6421,1.6422,1.642,1.6421,516500005.0
2007-08-27 07:17:00,1.6422,1.6422,1.6421,1.6421,121500002.0
2007-08-27 07:18:00,1.6421,1.6422,1.6421,1.6422,154200004.0
2007-08-27 07:19:00,1.6422,1.6423,1.64215,1.6422,315899998.0
2007-08-27 07:20:00,1.6422,1.6423,1.6422,1.6423,154099999.0
2007-08-27 07:21:00,1.64218,1.64232,1.64207,1.64213,717199984.0
2007-08-27 07:22:00,1.6423,1.6423,1.6422,1.6422,343899997.0
2007-08-27 07:23:00,1.6422,1.6422,1.6422,1.6422,20800000.0
2007-08-27 07:24:00,1.6422,1.6422,1.64195,1.642,270599997.0
2007-08-27 07:25:00,1.642,1.6421,1.6419,1.6421,970000012.0
2007-08-27 07:26:00,1.6421,1.6421,1.6421,1.6421,200000000.0
2007-08-27 07:27:00,1.6421,1.6421,1.642,1.642,766699998.0
2007-08-27 07:28:00,1.6421,1.6422,1.642,1.6421,252099997.0
2007-08-27 07:29:00,1.6422,1.6423,1.6421,1.6422,1135899991.0
2007-08-27 07:30:00,1.6422,1.6422,1.6421,1.6421,220800002.0
2007-08-27 07:31:00,1.6421,1.6423,1.6421,1.6421,571100001.0
2007-08-27 07:32:00,1.6423,1.6424,1.6422,1.6422,1061200025.0
2007-08-27 07:33:00,1.6422,1.6426,1.6422,1.6426,1242500005.0
2007-08-27 07:34:00,1.6426,1.6427,1.6424,1.6425,1382100012.0
2007-08-27 07:35:00,1.6425,1.6427,1.6424,1.6425,1023199996.0
2007-08-27 07:36:00,1.6426,1.6426,1.6425,1.6426,172999996.0
2007-08-27 07:37:00,1.6426,1.6426,1.6424,1.6425,467799995.0
2007-08-27 07:38:00,1.6426,1.6426,1.6424,1.6425,1322400005.0
2007-08-27 07:39:00,1.6425,1.6425,1.642,1.6422,1837399989.0
2007-08-27 07:40:00,1.6422,1.6423,1.6421,1.6423,998899991.0
2007-08-27 07:41:00,1.6423,1.6423,1.642,1.64225,856200000.0
2007-08-27 07:42:00,1.6423,1.6423,1.6421,1.6422,493999995.0
2007-08-27 07:43:00,1.6422,1.6422,1.6421,1.6421,596200008.0
2007-08-27 07:44:00,1.6422,1.6422,1.6422,1.6422,105499999.0
2007-08-27 07:45:00,1.6422,1.6422,1.6421,1.6421,641700010.0
2007-08-27 07:46:00,1.6422,1.6422,1.6421,1.6422,195600001.0
2007-08-27 07:47:00,1.6422,1.6422,1.6422,1.6422,315899982.0
2007-08-27 07:48:00,1.6422,1.6424,1.6422,1.6424,496299986.0
2007-08-27 07:49:00,1.6424,1.6424,1.6424,1.6424,120000000.0
2007-08-27 07:50:00,1.6424,1.6425,1.6424,1.6424,674300004.0
2007-08-27 07:51:00,1.6424,1.6424,1.6424,1.6424,89600000.0
2007-08-27 07:52:00,1.6424,1.6424,1.6423,1.6424,110200000.0
2007-08-27 07:53:00,1.6424,1.6424,1.6424,1.6424,44800000.0
2007-08-27 07:54:00,1.6424,1.6425,1.6424,1.6424,360300000.0
2007-08-27 07:55:00,1.6424,1.6425,1.6424,1.6425,497000000.0
2007-08-27 07:56:00,1.6424,1.6427,1.6424,1.6426,1127199990.0
2007-08-27 07:57:00,1.6426,1.6429,1.6426,1.6429,369200003.0
2007-08-27 07:58:00,1.6429,1.643,1.6427,1.6429,1678500006.0
2007-08-27 07:59:00,1.6429,1.643,1.6429,1.643,512200002.0
2007-08-27 08:00:00,1.643,1.643,1.6427,1.6428,466700004.0
2007-08-27 08:01:00,1.6427,1.6429,1.6427,1.6428,176499999.0
2007-08-27 08:02:00,1.6428,1.6428,1.6427,1.6427,743700000.0
2007-08-27 08:03:00,1.6428,1.643,1.6427,1.6429,522500007.0
2007-08-27 08:04:00,1.6429,1.6429,1.6428,1.6429,734400000.0
2007-08-27 08:05:00,1.643,1.64305,1.6427,1.6427,512500000.0
2007-08-27 08:06:00,1.6427,1.6427,1.6424,1.6425,815500003.0
2007-08-27 08:07:00,1.6426,1.6427,1.6423,1.6426,466000000.0
2007-08-27 08:08:00,1.6427,1.643,1.6425,1.6427,466000000.0
2007-08-27 08:09:00,1.6427,1.6427,1.64245,1.64245,347500004.0
2007-08-27 08:10:00,1.64231,1.64254,1.64185,1.64239,255999995.0
2007-08-27 08:11:00,1.6426,1.6426,1.6425,1.6425,328000014.0
2007-08-27 08:12:00,1.6425,1.6427,1.6424,1.6425,1476499992.0
2007-08-27 08:13:00,1.6424,1.6426,1.6424,1.6424,226300004.0
2007-08-27 08:14:00,1.6425,1.6425,1.6423,1.6424,882100000.0
2007-08-27 08:15:00,1.6424,1.6425,1.6423,1.6424,541899997.0
2007-08-27 08:16:00,1.6424,1.6426,1.6423,1.6426,434100007.0
2007-08-27 08:17:00,1.6425,1.6428,1.6423,1.6427,1411300018.0
2007-08-27 08:18:00,1.64265,1.6428,1.6426,1.6427,1665400015.0
2007-08-27 08:19:00,1.6427,1.643,1.6426,1.643,591300001.0
2007-08-27 08:20:00,1.6429,1.6431,1.6429,1.6431,659899999.0
2007-08-27 08:21:00,1.6431,1.6431,1.6428,1.6429,635500011.0
2007-08-27 08:22:00,1.6429,1.6431,1.6429,1.6429,241600000.0
2007-08-27 08:23:00,1.643,1.643,1.6427,1.6427,531700013.0
2007-08-27 08:24:00,1.6427,1.643,1.6426,1.6427,760400004.0
2007-08-27 08:25:00,1.6427,1.6429,1.6426,1.6427,1367000000.0
2007-08-27 08:26:00,1.6428,1.6429,1.6426,1.6426,1367000000.0
2007-08-27 08:27:00,1.64255,1.643,1.64255,1.6426,1367000000.0
2007-08-27 08:28:00,1.6426,1.6431,1.6426,1.6431,907500010.0
2007-08-27 08:29:00,1.6431,1.6431,1.6427,1.643,364499998.0
2007-08-27 08:30:00,1.6429,1.643,1.64265,1.6427,564700003.0
2007-08-27 08:31:00,1.6427,1.6429,1.6427,1.6429,507699998.0
2007-08-27 08:32:00,1.6429,1.643,1.6429,1.643,367200000.0
2007-08-27 08:33:00,1.643,1.6431,1.643,1.643,205399999.0
2007-08-27 08:34:00,1.643,1.643,1.6429,1.6429,580800000.0
2007-08-27 08:35:00,1.6429,1.6429,1.6428,1.6428,547900003.0
2007-08-27 08:36:00,1.6428,1.6429,1.6428,1.6429,870600011.0
2007-08-27 08:37:00,1.6429,1.6429,1.6427,1.6427,432799994.0
2007-08-27 08:38:00,1.6427,1.6427,1.6427,1.6427,50800000.0
2007-08-27 08:39:00,1.6427,1.6427,1.6426,1.6427,773000001.0
2007-08-27 08:40:00,1.6427,1.6428,1.6424,1.6425,384799998.0
2007-08-27 08:41:00,1.6424,1.6425,1.6423,1.6423,1078400010.0
2007-08-27 08:42:00,1.6423,1.6425,1.6422,1.6425,1840199972.0
2007-08-27 08:43:00,1.6425,1.6426,1.6425,1.6425,247200001.0
2007-08-27 08:44:00,1.6425,1.64265,1.6425,1.64265,178600000.0
2007-08-27 08:45:00,1.64265,1.6428,1.6424,1.6425,470399998.0
2007-08-27 08:46:00,1.6425,1.6427,1.6425,1.6427,483800000.0
2007-08-27 08:47:00,1.6426,1.6427,1.6426,1.6427,41600000.0
2007-08-27 08:48:00,1.6427,1.6428,1.6425,1.6428,291999999.0
2007-08-27 08:49:00,1.6427,1.6427,1.6425,1.6426,379700001.0
2007-08-27 08:50:00,1.6426,1.6427,1.6425,1.6427,771000010.0
2007-08-27 08:51:00,1.6426,1.6428,1.6425,1.6426,1015699998.0
2007-08-27 08:52:00,1.6426,1.6427,1.6425,1.6425,295199999.0
2007-08-27 08:53:00,1.6425,1.6426,1.6424,1.6426,704699994.0
2007-08-27 08:54:00,1.6426,1.6426,1.6425,1.6425,147999999.0
2007-08-27 08:55:00,1.6425,1.6425,1.6424,1.6425,69600000.0
2007-08-27 08:56:00,1.6424,1.6425,1.6424,1.6424,106799999.0
2007-08-27 08:57:00,1.6424,1.6424,1.6424,1.6424,117600000.0
2007-08-27 08:58:00,1.6424,1.6424,1.6422,1.6422,92800000.0
2007-08-27 08:59:00,1.6421,1.6423,1.6421,1.6422,149900002.0
2007-08-27 09:00:00,1.6422,1.6424,1.6422,1.6422,838399999.0
2007-08-27 09:01:00,1.6422,1.6422,1.6421,1.6422,249600000.0
2007-08-27 09:02:00,1.6422,1.6422,1.6422,1.6422,47200000.0
2007-08-27 09:03:00,1.6422,1.6423,1.6421,1.6422,797199998.0
2007-08-27 09:04:00,1.6422,1.64225,1.6422,1.6422,208500000.0
2007-08-27 09:05:00,1.6422,1.6422,1.6421,1.6422,173500001.0
2007-08-27 09:06:00,1.6422,1.6422,1.6422,1.6422,20300000.0
2007-08-27 09:07:00,1.6421,1.6422,1.6421,1.6421,156699997.0
2007-08-27 09:08:00,1.6421,1.6421,1.6421,1.6421,16200000.0
2007-08-27 09:09:00,1.6421,1.6421,1.64185,1.642,116100001.0
2007-08-27 09:10:00,1.642,1.6422,1.6419,1.6421,615299997.0
2007-08-27 09:11:00,1.6423,1.6424,1.6423,1.6423,412800000.0
2007-08-27 09:12:00,1.64211,1.6422,1.64159,1.642,546199993.0
2007-08-27 09:13:00,1.6424,1.6424,1.6422,1.6423,53599998.0
2007-08-27 09:14:00,1.6423,1.6424,1.6422,1.6424,193699995.0
2007-08-27 09:15:00,1.6423,1.6424,1.6422,1.6423,183999998.0
2007-08-27 09:16:00,1.6424,1.6424,1.6423,1.6423,6400000.0
2007-08-27 09:17:00,1.6424,1.6425,1.6424,1.6424,38400000.0
2007-08-27 09:18:00,1.6424,1.6425,1.6422,1.6423,100200002.0
2007-08-27 09:19:00,1.6423,1.6424,1.6423,1.6424,69600000.0
2007-08-27 09:20:00,1.6424,1.6425,1.6424,1.6424,38400000.0
2007-08-27 09:21:00,1.64196,1.64227,1.64138,1.642,961599996.0
2007-08-27 09:22:00,1.6424,1.6425,1.6424,1.6425,60800000.0
2007-08-27 09:23:00,1.6425,1.6426,1.6424,1.6426,266300002.0
2007-08-27 09:24:00,1.6426,1.6426,1.6425,1.6426,83500000.0
2007-08-27 09:25:00,1.6427,1.6427,1.6426,1.6426,118699998.0
2007-08-27 09:26:00,1.6426,1.6427,1.6425,1.6427,154100001.0
2007-08-27 09:27:00,1.6426,1.6427,1.6426,1.6427,104800000.0
2007-08-27 09:28:00,1.6427,1.6428,1.6427,1.6428,48000000.0
2007-08-27 09:29:00,1.6427,1.6428,1.6427,1.6428,24800000.0
2007-08-27 09:30:00,1.6428,1.6428,1.6427,1.6427,247100000.0
2007-08-27 09:31:00,1.6427,1.6428,1.6427,1.6428,25600000.0
2007-08-27 09:32:00,1.6428,1.6429,1.6426,1.6426,225500000.0
2007-08-27 09:33:00,1.6428,1.6428,1.6426,1.6428,280700005.0
2007-08-27 09:34:00,1.6428,1.6429,1.6425,1.6427,610399996.0
2007-08-27 09:35:00,1.6426,1.6428,1.6426,1.6426,185700000.0
2007-08-27 09:36:00,1.6426,1.6426,1.6425,1.6425,152700001.0
2007-08-27 09:37:00,1.6425,1.6427,1.6424,1.6425,1553799997.0
2007-08-27 09:38:00,1.6426,1.6427,1.6424,1.6426,460000002.0
2007-08-27 09:39:00,1.6426,1.6426,1.6425,1.6425,88500000.0
2007-08-27 09:40:00,1.6425,1.6426,1.64245,1.6425,205100002.0
2007-08-27 09:41:00,1.6425,1.6426,1.6424,1.6425,177299998.0
2007-08-27 09:42:00,1.6425,1.6426,1.6425,1.6425,105200000.0
2007-08-27 09:43:00,1.64247,1.64247,1.64156,1.64223,573500016.0
2007-08-27 09:44:00,1.6426,1.6427,1.6426,1.6426,19200000.0
2007-08-27 09:45:00,1.64197,1.64245,1.64196,1.64245,469300005.0
2007-08-27 09:46:00,1.6426,1.6426,1.6425,1.6425,87000000.0
2007-08-27 09:47:00,1.6424,1.6426,1.6424,1.6424,515100010.0
2007-08-27 09:48:00,1.6425,1.6426,1.6425,1.6426,103800000.0
2007-08-27 09:49:00,1.6425,1.6425,1.6425,1.6425,16900000.0
2007-08-27 09:50:00,1.6425,1.6426,1.6425,1.6425,342399998.0
2007-08-27 09:51:00,1.6425,1.6426,1.6425,1.6425,765499993.0
2007-08-27 09:52:00,1.6425,1.6427,1.6425,1.6425,1269899995.0
2007-08-27 09:53:00,1.6425,1.6426,1.6425,1.6426,332400008.0
2007-08-27 09:54:00,1.6426,1.6426,1.6424,1.6426,136800000.0
2007-08-27 09:55:00,1.6425,1.6425,1.6423,1.6423,1381300003.0
2007-08-27 09:56:00,1.6423,1.6426,1.6423,1.6425,986399998.0
2007-08-27 09:57:00,1.6426,1.6426,1.6425,1.6426,358500000.0
2007-08-27 09:58:00,1.6425,1.6426,1.6425,1.6426,478800004.0
2007-08-27 09:59:00,1.6426,1.6426,1.6425,1.6425,229600002.0
2007-08-27 10:00:00,1.6425,1.6426,1.6424,1.6424,332000002.0
2007-08-27 10:01:00,1.6425,1.6425,1.64235,1.6424,297699996.0
2007-08-27 10:02:00,1.6425,1.6426,1.6425,1.6426,137900000.0
2007-08-27 10:03:00,1.6426,1.6427,1.6426,1.6427,74400000.0
2007-08-27 10:04:00,1.6427,1.6428,1.6427,1.6428,169600000.0
2007-08-27 10:05:00,1.6427,1.6428,1.6427,1.6427,156000000.0
2007-08-27 10:06:00,1.6427,1.6429,1.6427,1.6428,610199998.0
2007-08-27 10:07:00,1.6428,1.6428,1.6426,1.6426,323200001.0
2007-08-27 10:08:00,1.6426,1.6426,1.6424,1.6425,1008499991.0
2007-08-27 10:09:00,1.6425,1.6426,1.6425,1.6426,672000006.0
2007-08-27 10:10:00,1.6426,1.6429,1.6424,1.6428,2065300019.0
2007-08-27 10:11:00,1.6428,1.6429,1.6427,1.6428,171100000.0
2007-08-27 10:12:00,1.643,1.643,1.6429,1.6429,558099998.0
2007-08-27 10:13:00,1.6429,1.643,1.6428,1.643,396000001.0
2007-08-27 10:14:00,1.6429,1.643,1.64275,1.6429,627300004.0
2007-08-27 10:15:00,1.643,1.643,1.6428,1.64285,367199998.0
2007-08-27 10:16:00,1.6429,1.643,1.6428,1.6429,96799999.0
2007-08-27 10:17:00,1.6429,1.6429,1.6427,1.6428,451800004.0
2007-08-27 10:18:00,1.6428,1.6428,1.6427,1.6427,321600000.0
2007-08-27 10:19:00,1.6427,1.6431,1.6427,1.6429,920199999.0
2007-08-27 10:20:00,1.643,1.6431,1.64285,1.6431,288299998.0
2007-08-27 10:21:00,1.6431,1.6431,1.6428,1.6428,498900000.0
2007-08-27 10:22:00,1.643,1.6431,1.6429,1.643,507200000.0
2007-08-27 10:23:00,1.643,1.6431,1.6429,1.643,258100003.0
2007-08-27 10:24:00,1.6431,1.6431,1.6429,1.643,423600003.0
2007-08-27 10:25:00,1.643,1.6431,1.643,1.6431,269200001.0
2007-08-27 10:26:00,1.6431,1.6432,1.6429,1.6432,766699989.0
2007-08-27 10:27:00,1.6432,1.6432,1.643,1.6431,88000000.0
2007-08-27 10:28:00,1.643,1.6432,1.643,1.6431,324799998.0
2007-08-27 10:29:00,1.6431,1.6432,1.643,1.643,118400000.0
2007-08-27 10:30:00,1.643,1.6433,1.6429,1.6431,829100004.0
2007-08-27 10:31:00,1.64315,1.6434,1.6431,1.6433,1706000011.0
2007-08-27 10:32:00,1.6432,1.6434,1.6432,1.6433,304800010.0
2007-08-27 10:33:00,1.6433,1.6434,1.6432,1.6434,302500006.0
2007-08-27 10:34:00,1.6434,1.6434,1.6433,1.6434,157600001.0
2007-08-27 10:35:00,1.6433,1.6434,1.6433,1.6434,155700000.0
2007-08-27 10:36:00,1.6434,1.6434,1.6433,1.6433,83200000.0
2007-08-27 10:37:00,1.6433,1.6433,1.6433,1.6433,21600000.0
2007-08-27 10:38:00,1.6433,1.6434,1.6432,1.6432,279199998.0
2007-08-27 10:39:00,1.6433,1.6434,1.6433,1.6434,99999998.0
2007-08-27 10:40:00,1.6433,1.6433,1.64315,1.6432,1155599990.0
2007-08-27 10:41:00,1.64325,1.6433,1.64325,1.6433,768700003.0
2007-08-27 10:42:00,1.6433,1.6433,1.6432,1.6433,672499999.0
2007-08-27 10:43:00,1.6433,1.6434,1.6433,1.6433,238399998.0
2007-08-27 10:44:00,1.6433,1.6434,1.6433,1.6433,367200000.0
2007-08-27 10:45:00,1.6433,1.6434,1.6433,1.6434,97800000.0
2007-08-27 10:46:00,1.6433,1.6434,1.6433,1.6434,103799999.0
2007-08-27 10:47:00,1.6434,1.6434,1.6432,1.6432,359200003.0
2007-08-27 10:48:00,1.6433,1.6434,1.6433,1.6433,176800000.0
2007-08-27 10:49:00,1.6433,1.6434,1.6431,1.6433,831300002.0
2007-08-27 10:50:00,1.6432,1.6433,1.6432,1.6433,202000000.0
2007-08-27 10:51:00,1.6433,1.6433,1.6432,1.6433,348899997.0
2007-08-27 10:52:00,1.64325,1.6434,1.64325,1.6434,286000000.0
2007-08-27 10:53:00,1.6434,1.6434,1.6433,1.6434,157600000.0
2007-08-27 10:54:00,1.6434,1.6435,1.6433,1.6434,622899993.0
2007-08-27 10:55:00,1.6434,1.644,1.6434,1.6436,1564700000.0
2007-08-27 10:56:00,1.6436,1.6441,1.6436,1.6439,1408700002.0
2007-08-27 10:57:00,1.6439,1.6442,1.6437,1.6441,1408700002.0
2007-08-27 10:58:00,1.6441,1.6441,1.644,1.644,619599999.0
2007-08-27 10:59:00,1.644,1.6441,1.6438,1.6439,1406999995.0
2007-08-27 11:00:00,1.6439,1.644,1.6438,1.6438,1310400026.0
2007-08-27 11:01:00,1.6438,1.6441,1.6438,1.644,879199999.0
2007-08-27 11:02:00,1.644,1.644,1.6438,1.64385,692300004.0
2007-08-27 11:03:00,1.6439,1.6439,1.6438,1.6439,212599996.0
2007-08-27 11:04:00,1.64375,1.6439,1.64375,1.6439,195700003.0
2007-08-27 11:05:00,1.6438,1.6441,1.6436,1.6438,1077500002.0
2007-08-27 11:06:00,1.6438,1.6439,1.6437,1.6438,283800001.0
2007-08-27 11:07:00,1.6438,1.6438,1.6436,1.6436,259500004.0
2007-08-27 11:08:00,1.6437,1.6438,1.6437,1.6438,146400000.0
2007-08-27 11:09:00,1.6438,1.6438,1.6437,1.6437,126000000.0
2007-08-27 11:10:00,1.6437,1.6438,1.6437,1.6437,563099998.0
2007-08-27 11:11:00,1.6437,1.6438,1.6437,1.6438,373099999.0
2007-08-27 11:12:00,1.6438,1.6439,1.6438,1.6438,301400002.0
2007-08-27 11:13:00,1.6438,1.6439,1.6436,1.6438,970700002.0
2007-08-27 11:14:00,1.6438,1.6439,1.6438,1.6439,139600002.0
2007-08-27 11:15:00,1.6439,1.6442,1.6438,1.6439,1694400000.0
2007-08-27 11:16:00,1.6438,1.644,1.6438,1.644,2066600006.0
2007-08-27 11:17:00,1.644,1.644,1.6439,1.6439,456100000.0
2007-08-27 11:18:00,1.644,1.6441,1.6439,1.6439,924199989.0
2007-08-27 11:19:00,1.64385,1.644,1.6438,1.6439,924199989.0
2007-08-27 11:20:00,1.6439,1.644,1.6439,1.6439,397200000.0
2007-08-27 11:21:00,1.6439,1.6439,1.6438,1.6439,123099997.0
2007-08-27 11:22:00,1.64363,1.6441,1.64323,1.64356,1090600004.0
2007-08-27 11:23:00,1.6439,1.6439,1.6438,1.6439,130999999.0
2007-08-27 11:24:00,1.644,1.644,1.6438,1.644,266600002.0
2007-08-27 11:25:00,1.644,1.644,1.6438,1.6438,65200001.0
2007-08-27 11:26:00,1.6438,1.644,1.6438,1.6439,312299995.0
2007-08-27 11:27:00,1.644,1.644,1.6438,1.6439,749899998.0
2007-08-27 11:28:00,1.6438,1.644,1.6438,1.6439,804699995.0
2007-08-27 11:29:00,1.6439,1.6439,1.6439,1.6439,6400000.0
2007-08-27 11:30:00,1.6439,1.644,1.6439,1.644,103800002.0
2007-08-27 11:31:00,1.644,1.6441,1.644,1.6441,97600002.0
2007-08-27 11:32:00,1.6441,1.6441,1.6439,1.644,487299996.0
2007-08-27 11:33:00,1.644,1.6441,1.6439,1.644,284499999.0
2007-08-27 11:34:00,1.644,1.6441,1.644,1.644,75199999.0
2007-08-27 11:35:00,1.644,1.6442,1.644,1.644,738799997.0
2007-08-27 11:36:00,1.644,1.6441,1.6439,1.6439,1285900011.0
2007-08-27 11:37:00,1.6439,1.644,1.6438,1.6439,678500014.0
2007-08-27 11:38:00,1.6439,1.6439,1.6437,1.6438,830700008.0
2007-08-27 11:39:00,1.64375,1.6438,1.6436,1.6438,1350500021.0
2007-08-27 11:40:00,1.6438,1.6438,1.6438,1.6438,20000000.0
2007-08-27 11:41:00,1.6438,1.6438,1.6437,1.6437,122199996.0
2007-08-27 11:42:00,1.6437,1.6438,1.6436,1.6438,1170199999.0
2007-08-27 11:43:00,1.6437,1.6439,1.6437,1.6439,375300000.0
2007-08-27 11:44:00,1.6439,1.6439,1.6437,1.6439,518799991.0
2007-08-27 11:45:00,1.6439,1.6439,1.6437,1.6437,156300000.0
2007-08-27 11:46:00,1.6438,1.6438,1.6437,1.6437,32000000.0
2007-08-27 11:47:00,1.6437,1.6437,1.6436,1.6436,200299994.0
2007-08-27 11:48:00,1.6437,1.6437,1.6436,1.6436,268000000.0
2007-08-27 11:49:00,1.6437,1.6437,1.6435,1.6436,694700003.0
2007-08-27 11:50:00,1.6434,1.6435,1.6434,1.6435,694700003.0
2007-08-27 11:51:00,1.6435,1.6436,1.6435,1.6436,93600000.0
2007-08-27 11:52:00,1.6436,1.6436,1.6436,1.6436,172800000.0
2007-08-27 11:53:00,1.6436,1.6436,1.6436,1.6436,308000000.0
2007-08-27 11:54:00,1.6436,1.6437,1.6435,1.6435,491399998.0
2007-08-27 11:55:00,1.6435,1.6435,1.6434,1.6434,397499999.0
2007-08-27 11:56:00,1.6434,1.6435,1.6433,1.6434,1288199987.0
2007-08-27 11:57:00,1.6434,1.6435,1.6433,1.6435,523899996.0
2007-08-27 11:58:00,1.6435,1.6435,1.6434,1.6434,329200007.0
2007-08-27 11:59:00,1.6434,1.6434,1.6432,1.6432,787900009.0
2007-08-27 12:00:00,1.6432,1.6432,1.6432,1.6432,162700000.0
2007-08-27 12:01:00,1.6431,1.6433,1.6431,1.6432,729700012.0
2007-08-27 12:02:00,1.6433,1.6433,1.6432,1.6432,58300001.0
2007-08-27 12:03:00,1.6431,1.6431,1.6431,1.6431,289800004.0
2007-08-27 12:04:00,1.6432,1.6432,1.6432,1.6432,312800000.0
2007-08-27 12:05:00,1.6433,1.6433,1.6429,1.6429,540600006.0
2007-08-27 12:06:00,1.6429,1.6432,1.6428,1.6431,970000001.0
2007-08-27 12:07:00,1.6431,1.6432,1.643,1.6431,445499994.0
2007-08-27 12:08:00,1.6432,1.6433,1.643,1.6432,722400002.0
2007-08-27 12:09:00,1.64304,1.64315,1.64262,1.64282,588100003.0
2007-08-27 12:10:00,1.6432,1.6432,1.6432,1.6432,68000000.0
2007-08-27 12:11:00,1.6432,1.6433,1.6432,1.6432,172000000.0
2007-08-27 12:12:00,1.6432,1.6434,1.6432,1.6434,266700003.0
2007-08-27 12:13:00,1.6435,1.6436,1.6433,1.6435,553700001.0
2007-08-27 12:14:00,1.6435,1.6436,1.6434,1.6436,190700001.0
2007-08-27 12:15:00,1.6437,1.6437,1.6435,1.6435,461999997.0
2007-08-27 12:16:00,1.6436,1.6436,1.6436,1.6436,128000000.0
2007-08-27 12:17:00,1.6436,1.6437,1.6436,1.6436,1145400002.0
2007-08-27 12:18:00,1.6436,1.6436,1.6436,1.6436,216000000.0
2007-08-27 12:19:00,1.6436,1.6436,1.6435,1.6436,346400000.0
2007-08-27 12:20:00,1.6436,1.6436,1.6436,1.6436,19200000.0
2007-08-27 12:21:00,1.6436,1.6436,1.6436,1.6436,124800000.0
2007-08-27 12:22:00,1.6436,1.6436,1.6436,1.6436,67200000.0
2007-08-27 12:23:00,1.6436,1.6437,1.6436,1.6437,178400000.0
2007-08-27 12:24:00,1.6437,1.6437,1.6436,1.6436,364700000.0
2007-08-27 12:25:00,1.6436,1.6437,1.6435,1.6436,321499998.0
2007-08-27 12:26:00,1.6436,1.6437,1.6436,1.6437,249599999.0
2007-08-27 12:27:00,1.6437,1.6438,1.6437,1.6437,241600000.0
2007-08-27 12:28:00,1.6437,1.6437,1.6436,1.6437,283799999.0
2007-08-27 12:29:00,1.6438,1.6438,1.6436,1.6438,735500012.0
2007-08-27 12:30:00,1.6438,1.6438,1.6437,1.6438,242999998.0
2007-08-27 12:31:00,1.6438,1.6438,1.6438,1.6438,211200000.0
2007-08-27 12:32:00,1.6438,1.6439,1.6437,1.6437,226100000.0
2007-08-27 12:33:00,1.6437,1.6437,1.6437,1.6437,96000000.0
2007-08-27 12:34:00,1.6437,1.6437,1.6437,1.6437,188800000.0
2007-08-27 12:35:00,1.6437,1.6437,1.6437,1.6437,97600000.0
2007-08-27 12:36:00,1.6437,1.6437,1.6437,1.6437,70400000.0
2007-08-27 12:37:00,1.6437,1.6437,1.6436,1.6437,269600000.0
2007-08-27 12:38:00,1.6437,1.6437,1.6436,1.6437,218300000.0
2007-08-27 12:39:00,1.6436,1.6437,1.6435,1.6436,1224499997.0
2007-08-27 12:40:00,1.6436,1.6437,1.6436,1.6436,854800006.0
2007-08-27 12:41:00,1.6436,1.6437,1.6436,1.6436,312799999.0
2007-08-27 12:42:00,1.6437,1.6437,1.6436,1.6436,357599996.0
2007-08-27 12:43:00,1.6436,1.6436,1.6436,1.6436,191200000.0
2007-08-27 12:44:00,1.6436,1.6437,1.6436,1.6436,355500005.0
2007-08-27 12:45:00,1.6437,1.6437,1.6436,1.6437,237499997.0
2007-08-27 12:46:00,1.6437,1.6437,1.6435,1.6436,486200002.0
2007-08-27 12:47:00,1.64355,1.6439,1.64355,1.6438,476500008.0
2007-08-27 12:48:00,1.6438,1.6438,1.6436,1.6436,331600001.0
2007-08-27 12:49:00,1.6436,1.6437,1.6436,1.6437,83399999.0
2007-08-27 12:50:00,1.6437,1.6437,1.6435,1.6436,195100006.0
2007-08-27 12:51:00,1.6437,1.6437,1.6437,1.6437,17600000.0
2007-08-27 12:52:00,1.6437,1.6437,1.6436,1.6436,210300001.0
2007-08-27 12:53:00,1.6436,1.6436,1.6435,1.6436,220000003.0
2007-08-27 12:54:00,1.6436,1.6436,1.6436,1.6436,118400000.0
2007-08-27 12:55:00,1.6436,1.6436,1.6436,1.6436,113200000.0
2007-08-27 12:56:00,1.6437,1.6437,1.6436,1.6436,111100001.0
2007-08-27 12:57:00,1.6436,1.6437,1.6435,1.6436,359500005.0
2007-08-27 12:58:00,1.6436,1.6437,1.6436,1.6436,63999999.0
2007-08-27 12:59:00,1.6436,1.6437,1.6436,1.6437,51999999.0
2007-08-27 13:00:00,1.6436,1.6436,1.6436,1.6436,197500000.0
2007-08-27 13:01:00,1.6436,1.6437,1.6436,1.6437,83200000.0
2007-08-27 13:02:00,1.6437,1.6437,1.6436,1.6436,68700000.0
2007-08-27 13:03:00,1.6436,1.6436,1.6436,1.6436,32800000.0
2007-08-27 13:04:00,1.6436,1.6437,1.6436,1.6437,24799999.0
2007-08-27 13:05:00,1.6437,1.6437,1.6437,1.6437,62400000.0
2007-08-27 13:06:00,1.6437,1.6437,1.6437,1.6437,123200000.0
2007-08-27 13:07:00,1.6437,1.6438,1.6437,1.6438,146400000.0
2007-08-27 13:08:00,1.6438,1.6438,1.6438,1.6438,32800000.0
2007-08-27 13:09:00,1.6438,1.6438,1.6436,1.6437,1996599997.0
2007-08-27 13:10:00,1.6437,1.6439,1.6436,1.6437,2004599990.0
2007-08-27 13:11:00,1.6438,1.6438,1.6436,1.6437,271800002.0
2007-08-27 13:12:00,1.6437,1.6437,1.6437,1.6437,278400000.0
2007-08-27 13:13:00,1.6437,1.6438,1.6437,1.6438,276800000.0
2007-08-27 13:14:00,1.6438,1.6438,1.6436,1.6437,1056500009.0
2007-08-27 13:15:00,1.6437,1.6437,1.6437,1.6437,38400000.0
2007-08-27 13:16:00,1.6437,1.6437,1.6433,1.6435,1563300010.0
2007-08-27 13:17:00,1.6435,1.6436,1.64345,1.6436,578100004.0
2007-08-27 13:18:00,1.6437,1.6437,1.6435,1.64355,641700001.0
2007-08-27 13:19:00,1.6436,1.6437,1.6436,1.6436,410200003.0
2007-08-27 13:20:00,1.64355,1.6437,1.64355,1.6436,1786899989.0
2007-08-27 13:21:00,1.6436,1.6438,1.64355,1.6438,1357799987.0
2007-08-27 13:22:00,1.6438,1.6438,1.6438,1.6438,57600000.0
2007-08-27 13:23:00,1.6438,1.6441,1.6438,1.6439,2060200001.0
2007-08-27 13:24:00,1.644,1.64405,1.6439,1.6439,1025100012.0
2007-08-27 13:25:00,1.6438,1.6441,1.6438,1.6441,1754300011.0
2007-08-27 13:26:00,1.644,1.6442,1.644,1.6442,417700004.0
2007-08-27 13:27:00,1.6442,1.6442,1.644,1.644,841999994.0
2007-08-27 13:28:00,1.644,1.6441,1.644,1.644,279200000.0
2007-08-27 13:29:00,1.644,1.6442,1.644,1.6442,1072800008.0
2007-08-27 13:30:00,1.6442,1.6442,1.6439,1.644,1010999998.0
2007-08-27 13:31:00,1.644,1.6441,1.6438,1.644,1946799992.0
2007-08-27 13:32:00,1.644,1.644,1.644,1.644,55100000.0
2007-08-27 13:33:00,1.644,1.644,1.6439,1.644,120700002.0
2007-08-27 13:34:00,1.644,1.644,1.6439,1.6439,260000000.0
2007-08-27 13:35:00,1.6439,1.644,1.6438,1.6439,607900001.0
2007-08-27 13:36:00,1.644,1.644,1.644,1.644,91200000.0
2007-08-27 13:37:00,1.644,1.644,1.6439,1.6439,124700000.0
2007-08-27 13:38:00,1.6439,1.6439,1.6439,1.6439,96000000.0
2007-08-27 13:39:00,1.6439,1.6439,1.6437,1.64375,1158099991.0
2007-08-27 13:40:00,1.6438,1.644,1.6437,1.644,673400010.0
2007-08-27 13:41:00,1.644,1.644,1.6439,1.6439,140799998.0
2007-08-27 13:42:00,1.6439,1.6441,1.6439,1.644,395499998.0
2007-08-27 13:43:00,1.644,1.6441,1.6439,1.644,1071900000.0
2007-08-27 13:44:00,1.644,1.6441,1.6439,1.644,221399998.0
2007-08-27 13:45:00,1.6439,1.644,1.6439,1.644,596699989.0
2007-08-27 13:46:00,1.644,1.6441,1.6439,1.6441,205799999.0
2007-08-27 13:47:00,1.6441,1.6441,1.6439,1.644,643899997.0
2007-08-27 13:48:00,1.644,1.6441,1.644,1.6441,212800001.0
2007-08-27 13:49:00,1.6441,1.6443,1.644,1.6443,1164900002.0
2007-08-27 13:50:00,1.6443,1.6444,1.6442,1.6442,1560000002.0
2007-08-27 13:51:00,1.6442,1.6442,1.6439,1.644,1479599999.0
2007-08-27 13:52:00,1.644,1.6442,1.644,1.6442,356400000.0
2007-08-27 13:53:00,1.6442,1.6443,1.6442,1.6442,240800000.0
2007-08-27 13:54:00,1.6442,1.6444,1.6442,1.6442,1657199979.0
2007-08-27 13:55:00,1.6442,1.6442,1.6441,1.6442,1699999999.0
2007-08-27 13:56:00,1.6442,1.6443,1.6442,1.6443,844000004.0
2007-08-27 13:57:00,1.6443,1.6446,1.6441,1.6443,851599997.0
2007-08-27 13:58:00,1.6443,1.6443,1.64415,1.6442,851599997.0
2007-08-27 13:59:00,1.6442,1.6444,1.6442,1.6443,305999999.0
2007-08-27 14:00:00,1.6442,1.6443,1.6442,1.6442,380000002.0
2007-08-27 14:01:00,1.6442,1.6442,1.6441,1.6442,359499997.0
2007-08-27 14:02:00,1.6442,1.6443,1.6441,1.6443,536700011.0
2007-08-27 14:03:00,1.6443,1.6443,1.644,1.6442,954300002.0
2007-08-27 14:04:00,1.6443,1.6443,1.644,1.644,606400001.0
2007-08-27 14:05:00,1.644,1.644,1.6436,1.6438,1514600008.0
2007-08-27 14:06:00,1.6438,1.6438,1.6437,1.6438,404999998.0
2007-08-27 14:07:00,1.6438,1.6438,1.6438,1.6438,85600000.0
2007-08-27 14:08:00,1.6438,1.644,1.6438,1.6439,557600000.0
2007-08-27 14:09:00,1.6439,1.644,1.6438,1.6439,363100000.0
2007-08-27 14:10:00,1.6439,1.6439,1.6438,1.6439,322999997.0
2007-08-27 14:11:00,1.6439,1.6439,1.6439,1.6439,152800000.0
2007-08-27 14:12:00,1.6439,1.6439,1.6437,1.6438,494299997.0
2007-08-27 14:13:00,1.6438,1.6439,1.6437,1.6437,761999998.0
2007-08-27 14:14:00,1.6437,1.6437,1.6436,1.6436,956699996.0
2007-08-27 14:15:00,1.6436,1.6436,1.64355,1.64355,298200003.0
2007-08-27 14:16:00,1.6436,1.6436,1.6435,1.6436,107200000.0
2007-08-27 14:17:00,1.6435,1.6435,1.6433,1.6433,192599998.0
2007-08-27 14:18:00,1.6433,1.6434,1.6433,1.6434,192599998.0
2007-08-27 14:19:00,1.6434,1.6435,1.6434,1.6434,309900001.0
2007-08-27 14:20:00,1.6434,1.6435,1.6433,1.6433,646399998.0
2007-08-27 14:21:00,1.6433,1.6434,1.6432,1.6433,1068100002.0
2007-08-27 14:22:00,1.6433,1.6434,1.6432,1.6434,1145599988.0
2007-08-27 14:23:00,1.6434,1.6434,1.6433,1.6433,261600000.0
2007-08-27 14:24:00,1.6433,1.6434,1.6432,1.6432,531399998.0
2007-08-27 14:25:00,1.6433,1.6433,1.643,1.643,536799999.0
2007-08-27 14:26:00,1.6431,1.6433,1.6431,1.6432,144800000.0
2007-08-27 14:27:00,1.6432,1.6433,1.6431,1.6433,728699998.0
2007-08-27 14:28:00,1.64335,1.64335,1.6432,1.6432,551200000.0
2007-08-27 14:29:00,1.6432,1.6433,1.6432,1.6432,923099991.0
2007-08-27 14:30:00,1.6432,1.6433,1.6432,1.6432,320399998.0
2007-08-27 14:31:00,1.6433,1.6433,1.6431,1.6432,559999998.0
2007-08-27 14:32:00,1.6431,1.6433,1.6431,1.6433,468800005.0
2007-08-27 14:33:00,1.6433,1.6434,1.6432,1.6433,391699999.0
2007-08-27 14:34:00,1.6433,1.6433,1.6432,1.6433,352699999.0
2007-08-27 14:35:00,1.6434,1.6434,1.6433,1.6433,497399993.0
2007-08-27 14:36:00,1.6433,1.6434,1.6433,1.6433,314700000.0
2007-08-27 14:37:00,1.6433,1.6434,1.6433,1.6434,360199997.0
2007-08-27 14:38:00,1.6435,1.6435,1.6434,1.6435,447500006.0
2007-08-27 14:39:00,1.6435,1.6435,1.6435,1.6435,112000000.0
2007-08-27 14:40:00,1.6435,1.6435,1.6433,1.6433,624500001.0
2007-08-27 14:41:00,1.6434,1.6435,1.6432,1.6432,832800001.0
2007-08-27 14:42:00,1.6433,1.6433,1.6433,1.6433,20000000.0
2007-08-27 14:43:00,1.6433,1.6433,1.6432,1.6432,878100018.0
2007-08-27 14:44:00,1.6433,1.6434,1.6432,1.6434,896699991.0
2007-08-27 14:45:00,1.6434,1.6434,1.6433,1.6434,40400001.0
2007-08-27 14:46:00,1.6434,1.6434,1.6433,1.6434,752799988.0
2007-08-27 14:47:00,1.6434,1.6435,1.6434,1.6434,83000000.0
2007-08-27 14:48:00,1.6434,1.6435,1.6434,1.6435,132599999.0
2007-08-27 14:49:00,1.6435,1.6436,1.6433,1.6434,816300002.0
2007-08-27 14:50:00,1.6433,1.6435,1.6433,1.6435,250099995.0
2007-08-27 14:51:00,1.6435,1.6435,1.6434,1.6434,318200000.0
2007-08-27 14:52:00,1.6434,1.6436,1.6434,1.6436,358799999.0
2007-08-27 14:53:00,1.6435,1.6436,1.6435,1.6435,367200000.0
2007-08-27 14:54:00,1.6436,1.6437,1.6434,1.6436,1222099993.0
2007-08-27 14:55:00,1.6436,1.6436,1.6435,1.6436,731100015.0
2007-08-27 14:56:00,1.6435,1.6436,1.6434,1.6435,1832800008.0
2007-08-27 14:57:00,1.6435,1.6436,1.6435,1.6436,444800003.0
2007-08-27 14:58:00,1.6436,1.6436,1.6434,1.6434,837600002.0
2007-08-27 14:59:00,1.6434,1.6436,1.6434,1.6434,1590800007.0
2007-08-27 15:00:00,1.6434,1.6436,1.6434,1.6435,875900001.0
2007-08-27 15:01:00,1.6435,1.6436,1.6435,1.6436,766100008.0
2007-08-27 15:02:00,1.6436,1.6436,1.6436,1.6436,23200000.0
2007-08-27 15:03:00,1.6436,1.6436,1.6435,1.6435,195999998.0
2007-08-27 15:04:00,1.6435,1.6436,1.6434,1.6435,1573400001.0
2007-08-27 15:05:00,1.6435,1.6435,1.6434,1.6434,662000006.0
2007-08-27 15:06:00,1.6435,1.6435,1.6435,1.6435,50400001.0
2007-08-27 15:07:00,1.6435,1.6435,1.6434,1.6435,766000003.0
2007-08-27 15:08:00,1.64355,1.64355,1.6433,1.6434,226999997.0
2007-08-27 15:09:00,1.6434,1.6436,1.6433,1.6435,529600006.0
2007-08-27 15:10:00,1.6435,1.6436,1.6434,1.6435,572400005.0
2007-08-27 15:11:00,1.6435,1.6436,1.6435,1.6436,564800004.0
2007-08-27 15:12:00,1.6436,1.6436,1.6434,1.6436,1080200000.0
2007-08-27 15:13:00,1.6436,1.6436,1.6435,1.6436,187200000.0
2007-08-27 15:14:00,1.6436,1.6436,1.6434,1.6435,321500000.0
2007-08-27 15:15:00,1.6435,1.6437,1.6434,1.6436,1175999987.0
2007-08-27 15:16:00,1.6436,1.6436,1.6436,1.6436,43200000.0
2007-08-27 15:17:00,1.6436,1.6436,1.6435,1.6436,1166500016.0
2007-08-27 15:18:00,1.6435,1.6436,1.6435,1.6436,296199997.0
2007-08-27 15:19:00,1.6436,1.6436,1.6435,1.6436,440300001.0
2007-08-27 15:20:00,1.6436,1.6437,1.6435,1.6435,400900006.0
2007-08-27 15:21:00,1.6436,1.6437,1.6435,1.6437,798599997.0
2007-08-27 15:22:00,1.6436,1.6436,1.6435,1.6436,798599997.0
2007-08-27 15:23:00,1.6436,1.6436,1.6435,1.6435,276299998.0
2007-08-27 15:24:00,1.6434,1.6436,1.6434,1.6435,231499999.0
2007-08-27 15:25:00,1.6435,1.6435,1.6435,1.6435,60000000.0
2007-08-27 15:26:00,1.6435,1.6435,1.6433,1.6433,1164700007.0
2007-08-27 15:27:00,1.6433,1.6435,1.6432,1.64335,1957299986.0
2007-08-27 15:28:00,1.64335,1.6435,1.6433,1.6434,867200002.0
2007-08-27 15:29:00,1.6434,1.6435,1.6434,1.6435,227600003.0
2007-08-27 15:30:00,1.6435,1.6435,1.6432,1.6434,1243900004.0
2007-08-27 15:31:00,1.6433,1.6435,1.6433,1.6435,1904900010.0
2007-08-27 15:32:00,1.6434,1.6434,1.6431,1.6432,1904900010.0
2007-08-27 15:33:00,1.6433,1.6434,1.6432,1.6433,1135599993.0
2007-08-27 15:34:00,1.6433,1.6433,1.6431,1.6433,1135599993.0
2007-08-27 15:35:00,1.6432,1.6435,1.6432,1.6434,1681199990.0
2007-08-27 15:36:00,1.6433,1.6435,1.6433,1.6434,1681199990.0
2007-08-27 15:37:00,1.6434,1.6435,1.6433,1.6434,705600004.0
2007-08-27 15:38:00,1.6433,1.6436,1.6433,1.6435,868199999.0
2007-08-27 15:39:00,1.6435,1.6437,1.6435,1.6437,868199999.0
2007-08-27 15:40:00,1.6438,1.6438,1.6433,1.6434,1383799999.0
2007-08-27 15:41:00,1.6433,1.6437,1.6432,1.6433,1383799999.0
2007-08-27 15:42:00,1.6433,1.6435,1.6433,1.6434,1772400000.0
2007-08-27 15:43:00,1.6434,1.6435,1.6434,1.6435,810500000.0
2007-08-27 15:44:00,1.6434,1.6436,1.6434,1.6436,514399994.0
2007-08-27 15:45:00,1.6436,1.6436,1.6433,1.6434,1225700008.0
2007-08-27 15:46:00,1.6434,1.6435,1.64325,1.64325,1294299992.0
2007-08-27 15:47:00,1.64325,1.6433,1.643,1.6432,1156700004.0
2007-08-27 15:48:00,1.6432,1.6433,1.6432,1.6433,743199993.0
2007-08-27 15:49:00,1.6433,1.6433,1.643,1.643,1650599993.0
2007-08-27 15:50:00,1.6431,1.6433,1.643,1.643,1650599993.0
2007-08-27 15:51:00,1.643,1.643,1.6426,1.6427,1617400016.0
2007-08-27 15:52:00,1.6428,1.6428,1.6425,1.6426,1617400016.0
2007-08-27 15:53:00,1.6426,1.6428,1.6426,1.6428,736100007.0
2007-08-27 15:54:00,1.6428,1.643,1.6428,1.643,184800000.0
2007-08-27 15:55:00,1.6429,1.6432,1.6429,1.6432,788200002.0
2007-08-27 15:56:00,1.6432,1.6433,1.6432,1.6432,913499995.0
2007-08-27 15:57:00,1.6432,1.6435,1.6432,1.6434,1444499985.0
2007-08-27 15:58:00,1.6435,1.6435,1.6434,1.6434,839899995.0
2007-08-27 15:59:00,1.6435,1.6435,1.6432,1.6433,839899995.0
2007-08-27 16:00:00,1.6431,1.6436,1.643,1.6435,1136899998.0
2007-08-27 16:01:00,1.6435,1.6435,1.6431,1.6432,1136899998.0
2007-08-27 16:02:00,1.643,1.643,1.6426,1.6428,1503599991.0
2007-08-27 16:03:00,1.6428,1.643,1.6427,1.6429,1603099997.0
2007-08-27 16:04:00,1.6428,1.6431,1.6428,1.6429,1603099997.0
2007-08-27 16:05:00,1.6429,1.6429,1.6426,1.6426,485699996.0
2007-08-27 16:06:00,1.6426,1.6426,1.6423,1.6424,1753399974.0
2007-08-27 16:07:00,1.6425,1.6426,1.6421,1.6426,766299999.0
2007-08-27 16:08:00,1.6425,1.6429,1.6424,1.6428,766299999.0
2007-08-27 16:09:00,1.6428,1.6428,1.6426,1.6427,766299999.0
2007-08-27 16:10:00,1.6427,1.6429,1.6426,1.6429,756299995.0
2007-08-27 16:11:00,1.6429,1.6431,1.6428,1.643,451299997.0
2007-08-27 16:12:00,1.6429,1.643,1.6429,1.643,556100008.0
2007-08-27 16:13:00,1.643,1.643,1.6429,1.6429,277600000.0
2007-08-27 16:14:00,1.6429,1.6429,1.64265,1.6429,710400003.0
2007-08-27 16:15:00,1.6429,1.6429,1.6428,1.6429,255900007.0
2007-08-27 16:16:00,1.6429,1.643,1.6429,1.643,191200000.0
2007-08-27 16:17:00,1.643,1.6431,1.643,1.6431,1061700012.0
2007-08-27 16:18:00,1.6431,1.6431,1.6428,1.6429,149600001.0
2007-08-27 16:19:00,1.6429,1.643,1.6428,1.643,1249399986.0
2007-08-27 16:20:00,1.643,1.6432,1.643,1.643,1239000000.0
2007-08-27 16:21:00,1.643,1.643,1.6429,1.643,128800000.0
2007-08-27 16:22:00,1.643,1.643,1.6428,1.6429,286399998.0
2007-08-27 16:23:00,1.6429,1.6429,1.6428,1.6428,190000000.0
2007-08-27 16:24:00,1.6428,1.6429,1.6427,1.6429,135600003.0
2007-08-27 16:25:00,1.6429,1.6429,1.6428,1.6428,24800000.0
2007-08-27 16:26:00,1.6429,1.6429,1.6427,1.6428,1234600004.0
2007-08-27 16:27:00,1.6428,1.6428,1.6428,1.6428,57600000.0
2007-08-27 16:28:00,1.6427,1.6429,1.64265,1.6428,773599988.0
2007-08-27 16:29:00,1.6429,1.6429,1.6426,1.6426,946500001.0
2007-08-27 16:30:00,1.6427,1.6427,1.6426,1.6427,116799996.0
2007-08-27 16:31:00,1.6425,1.6425,1.6423,1.6423,631700008.0
2007-08-27 16:32:00,1.6424,1.6424,1.6418,1.642,631700008.0
2007-08-27 16:33:00,1.6421,1.6422,1.6419,1.6419,631700008.0
2007-08-27 16:34:00,1.642,1.6424,1.642,1.64215,631700008.0
2007-08-27 16:35:00,1.6422,1.6422,1.6416,1.6417,1833700001.0
2007-08-27 16:36:00,1.6416,1.6418,1.6415,1.6417,1833700001.0
2007-08-27 16:37:00,1.6416,1.642,1.6416,1.642,1833700001.0
2007-08-27 16:38:00,1.642,1.642,1.6419,1.6419,166400000.0
2007-08-27 16:39:00,1.6419,1.642,1.6414,1.6415,1416099998.0
2007-08-27 16:40:00,1.6415,1.6418,1.6415,1.6418,667100001.0
2007-08-27 16:41:00,1.6418,1.6418,1.6416,1.6416,1735499988.0
2007-08-27 16:42:00,1.6416,1.6417,1.6416,1.6416,1393900012.0
2007-08-27 16:43:00,1.6417,1.6418,1.6415,1.6418,1135400007.0
2007-08-27 16:44:00,1.6417,1.6419,1.6415,1.6415,1135400007.0
2007-08-27 16:45:00,1.6415,1.6418,1.6415,1.6418,2087000016.0
2007-08-27 16:46:00,1.6418,1.6418,1.6416,1.6416,898399999.0
2007-08-27 16:47:00,1.6416,1.6418,1.6415,1.6417,962500003.0
2007-08-27 16:48:00,1.6417,1.6418,1.6414,1.6415,1838699987.0
2007-08-27 16:49:00,1.64135,1.6415,1.6412,1.6414,1282300010.0
2007-08-27 16:50:00,1.6414,1.6416,1.6414,1.6415,989600004.0
2007-08-27 16:51:00,1.6416,1.6417,1.6414,1.6417,560399999.0
2007-08-27 16:52:00,1.6417,1.6417,1.6415,1.6417,1490999998.0
2007-08-27 16:53:00,1.6417,1.6418,1.6416,1.6418,373599996.0
2007-08-27 16:54:00,1.64175,1.6418,1.6417,1.6418,287499998.0
2007-08-27 16:55:00,1.6418,1.6419,1.6418,1.6419,109600000.0
2007-08-27 16:56:00,1.6419,1.642,1.6419,1.6419,584000003.0
2007-08-27 16:57:00,1.6419,1.6419,1.6418,1.6419,63199999.0
2007-08-27 16:58:00,1.6419,1.6419,1.6419,1.6419,165199999.0
2007-08-27 16:59:00,1.6419,1.6419,1.6418,1.6418,786399993.0
2007-08-27 17:00:00,1.6418,1.6418,1.6415,1.6416,612300004.0
2007-08-27 17:01:00,1.6416,1.6416,1.6415,1.6416,466399997.0
2007-08-27 17:02:00,1.6416,1.6416,1.6416,1.6416,79200000.0
2007-08-27 17:03:00,1.6416,1.6417,1.6415,1.6415,500699994.0
2007-08-27 17:04:00,1.6415,1.6415,1.6412,1.6414,1478600004.0
2007-08-27 17:05:00,1.6414,1.6414,1.6413,1.64135,697100007.0
2007-08-27 17:06:00,1.64135,1.6415,1.6413,1.6414,1219000000.0
2007-08-27 17:07:00,1.6414,1.6415,1.6413,1.6415,1275500002.0
2007-08-27 17:08:00,1.6415,1.6415,1.6414,1.6414,712200003.0
2007-08-27 17:09:00,1.6414,1.6414,1.6413,1.6413,522399996.0
2007-08-27 17:10:00,1.6413,1.6413,1.6413,1.6413,932000000.0
2007-08-27 17:11:00,1.6413,1.6414,1.6412,1.6414,719999996.0
2007-08-27 17:12:00,1.6414,1.6416,1.6414,1.6416,329600001.0
2007-08-27 17:13:00,1.6416,1.6417,1.6415,1.6416,425300000.0
2007-08-27 17:14:00,1.6416,1.6417,1.6413,1.6413,1518500003.0
2007-08-27 17:15:00,1.6412,1.6414,1.6411,1.6414,1397500008.0
2007-08-27 17:16:00,1.6413,1.6416,1.6413,1.6415,1576700015.0
2007-08-27 17:17:00,1.6415,1.6415,1.6414,1.6414,738099998.0
2007-08-27 17:18:00,1.6414,1.6416,1.6413,1.6415,1684900011.0
2007-08-27 17:19:00,1.6415,1.6415,1.6412,1.6412,1752899998.0
2007-08-27 17:20:00,1.6412,1.6413,1.6412,1.6412,1060500005.0
2007-08-27 17:21:00,1.6412,1.6412,1.6411,1.6412,310199999.0
2007-08-27 17:22:00,1.6412,1.6412,1.641,1.641,379200000.0
2007-08-27 17:23:00,1.641,1.6412,1.6409,1.6412,982999988.0
2007-08-27 17:24:00,1.6412,1.6412,1.6411,1.6412,413800000.0
2007-08-27 17:25:00,1.6412,1.6412,1.641,1.6411,421100001.0
2007-08-27 17:26:00,1.6412,1.6413,1.6411,1.6413,202700003.0
2007-08-27 17:27:00,1.6413,1.6413,1.6411,1.6411,263200004.0
2007-08-27 17:28:00,1.6411,1.6413,1.6411,1.6413,254100001.0
2007-08-27 17:29:00,1.6413,1.6414,1.6412,1.6414,642200006.0
2007-08-27 17:30:00,1.6414,1.6414,1.6412,1.6413,1253399995.0
2007-08-27 17:31:00,1.6413,1.6414,1.6411,1.6412,1809000029.0
2007-08-27 17:32:00,1.6412,1.6413,1.6411,1.6413,1281799985.0
2007-08-27 17:33:00,1.6412,1.6413,1.641,1.6413,1281799985.0
2007-08-27 17:34:00,1.6413,1.6413,1.6412,1.6413,449600003.0
2007-08-27 17:35:00,1.6413,1.6415,1.6412,1.6415,1655999985.0
2007-08-27 17:36:00,1.6415,1.6415,1.64125,1.6413,445200004.0
2007-08-27 17:37:00,1.6413,1.6414,1.6412,1.6412,215600001.0
2007-08-27 17:38:00,1.6413,1.6414,1.64115,1.6414,949900009.0
2007-08-27 17:39:00,1.6414,1.6416,1.6414,1.6415,363900003.0
2007-08-27 17:40:00,1.6415,1.6415,1.6415,1.6415,201600000.0
2007-08-27 17:41:00,1.6416,1.6417,1.6414,1.6416,460599997.0
2007-08-27 17:42:00,1.6416,1.6416,1.6415,1.6415,59600000.0
2007-08-27 17:43:00,1.6415,1.6416,1.64145,1.6415,422200002.0
2007-08-27 17:44:00,1.6416,1.6417,1.6415,1.6417,916000006.0
2007-08-27 17:45:00,1.6417,1.6417,1.6416,1.6417,648800002.0
2007-08-27 17:46:00,1.6417,1.6422,1.6417,1.6422,617100006.0
2007-08-27 17:47:00,1.6421,1.6422,1.6418,1.64195,1170600004.0
2007-08-27 17:48:00,1.6419,1.6421,1.6419,1.64195,633600001.0
2007-08-27 17:49:00,1.64195,1.642,1.6418,1.6418,865900006.0
2007-08-27 17:50:00,1.6418,1.6419,1.6418,1.6419,504299994.0
2007-08-27 17:51:00,1.6419,1.6419,1.6417,1.6419,638300000.0
2007-08-27 17:52:00,1.64175,1.6418,1.6417,1.6417,1095000006.0
2007-08-27 17:53:00,1.6417,1.6419,1.6416,1.6416,1003900011.0
2007-08-27 17:54:00,1.6417,1.6419,1.6417,1.6417,408399999.0
2007-08-27 17:55:00,1.6417,1.6418,1.6417,1.6418,73600000.0
2007-08-27 17:56:00,1.6418,1.6419,1.64165,1.6418,406100006.0
2007-08-27 17:57:00,1.6418,1.6419,1.6417,1.6417,235199998.0
2007-08-27 17:58:00,1.6417,1.6417,1.6416,1.6417,843199993.0
2007-08-27 17:59:00,1.6417,1.6417,1.6416,1.6416,945699991.0
2007-08-27 18:00:00,1.6417,1.6417,1.6415,1.6415,535000000.0
2007-08-27 18:01:00,1.6416,1.6416,1.6415,1.6415,348800002.0
2007-08-27 18:02:00,1.6414,1.6416,1.6414,1.6415,1355099995.0
2007-08-27 18:03:00,1.6415,1.6417,1.6415,1.6416,1050699986.0
2007-08-27 18:04:00,1.6416,1.6416,1.6415,1.6415,391199999.0
2007-08-27 18:05:00,1.6416,1.6416,1.6413,1.6413,661300001.0
2007-08-27 18:06:00,1.6414,1.6416,1.6414,1.6416,387700001.0
2007-08-27 18:07:00,1.6416,1.6417,1.6416,1.6416,283499998.0
2007-08-27 18:08:00,1.6416,1.6417,1.6415,1.6417,560200003.0
2007-08-27 18:09:00,1.6417,1.6418,1.6416,1.64165,1616299999.0
2007-08-27 18:10:00,1.6416,1.6418,1.6416,1.6417,737700000.0
2007-08-27 18:11:00,1.6418,1.6419,1.6418,1.6418,143000002.0
2007-08-27 18:12:00,1.6418,1.6419,1.6417,1.6418,1328000027.0
2007-08-27 18:13:00,1.6418,1.6418,1.6417,1.6417,203900005.0
2007-08-27 18:14:00,1.6418,1.6419,1.6418,1.6419,564400017.0
2007-08-27 18:15:00,1.6419,1.6419,1.6419,1.6419,14800000.0
2007-08-27 18:16:00,1.6419,1.6422,1.6419,1.6421,1217400003.0
2007-08-27 18:17:00,1.6422,1.6422,1.642,1.6421,803699992.0
2007-08-27 18:18:00,1.6421,1.6421,1.6418,1.642,1117699996.0
2007-08-27 18:19:00,1.6421,1.6422,1.642,1.6422,943399997.0
2007-08-27 18:20:00,1.6421,1.6422,1.642,1.642,943399997.0
2007-08-27 18:21:00,1.642,1.642,1.6419,1.6419,855299995.0
2007-08-27 18:22:00,1.642,1.642,1.6419,1.642,441299990.0
2007-08-27 18:23:00,1.642,1.6421,1.642,1.6421,1156600006.0
2007-08-27 18:24:00,1.6421,1.6422,1.6421,1.6421,1008100004.0
2007-08-27 18:25:00,1.6421,1.6422,1.642,1.6422,1801499972.0
2007-08-27 18:26:00,1.6421,1.6422,1.6421,1.6421,744599993.0
2007-08-27 18:27:00,1.6421,1.6422,1.6421,1.6421,1045200017.0
2007-08-27 18:28:00,1.6421,1.6422,1.642,1.6421,219299996.0
2007-08-27 18:29:00,1.6421,1.6421,1.6421,1.6421,3200000.0
2007-08-27 18:30:00,1.6421,1.6422,1.6421,1.6422,869900010.0
2007-08-27 18:31:00,1.6422,1.6424,1.6422,1.6423,351800009.0
2007-08-27 18:32:00,1.6423,1.6423,1.6423,1.6423,80600001.0
2007-08-27 18:33:00,1.64202,1.64216,1.64195,1.64213,588200010.0
2007-08-27 18:34:00,1.6423,1.6423,1.6421,1.6421,637299987.0
2007-08-27 18:35:00,1.6421,1.6423,1.6421,1.6423,542500003.0
2007-08-27 18:36:00,1.6424,1.6424,1.6423,1.6423,127199998.0
2007-08-27 18:37:00,1.6423,1.6424,1.6423,1.6423,289299996.0
2007-08-27 18:38:00,1.6423,1.6423,1.6422,1.6422,188400000.0
2007-08-27 18:39:00,1.6423,1.6424,1.6422,1.6423,944800008.0
2007-08-27 18:40:00,1.6423,1.6423,1.6422,1.6423,605200021.0
2007-08-27 18:41:00,1.6423,1.6424,1.6423,1.6423,294499998.0
2007-08-27 18:42:00,1.6423,1.6424,1.6423,1.6424,1150300008.0
2007-08-27 18:43:00,1.6424,1.6427,1.6424,1.6426,1291000006.0
2007-08-27 18:44:00,1.6426,1.6426,1.64255,1.64255,100300000.0
2007-08-27 18:45:00,1.6426,1.6427,1.64255,1.64255,436400000.0
2007-08-27 18:46:00,1.64255,1.6426,1.6424,1.6425,808600013.0
2007-08-27 18:47:00,1.6425,1.6426,1.6424,1.6425,1555400006.0
2007-08-27 18:48:00,1.6425,1.6425,1.6421,1.6421,666000015.0
2007-08-27 18:49:00,1.642,1.642,1.6418,1.6419,389200000.0
2007-08-27 18:50:00,1.6419,1.6419,1.6418,1.6418,402300002.0
2007-08-27 18:51:00,1.6418,1.6418,1.6417,1.6418,92800000.0
2007-08-27 18:52:00,1.6418,1.6418,1.6417,1.6418,414199998.0
2007-08-27 18:53:00,1.6418,1.6419,1.6417,1.6417,360299997.0
2007-08-27 18:54:00,1.6417,1.6419,1.6416,1.6418,1261600000.0
2007-08-27 18:55:00,1.6418,1.642,1.6418,1.6419,537400002.0
2007-08-27 18:56:00,1.6419,1.6419,1.6418,1.6418,84300001.0
2007-08-27 18:57:00,1.6418,1.642,1.6417,1.642,808599996.0
2007-08-27 18:58:00,1.642,1.642,1.6419,1.6419,390300003.0
2007-08-27 18:59:00,1.6419,1.6419,1.6417,1.6417,2007700024.0
2007-08-27 19:00:00,1.6417,1.6418,1.6416,1.6417,1218800000.0
2007-08-27 19:01:00,1.6417,1.6418,1.6416,1.6417,1732200014.0
2007-08-27 19:02:00,1.6418,1.6422,1.6417,1.6421,1958499998.0
2007-08-27 19:03:00,1.64205,1.6421,1.6418,1.6421,1421300010.0
2007-08-27 19:04:00,1.6422,1.6423,1.6421,1.6423,1709900005.0
2007-08-27 19:05:00,1.6423,1.6424,1.64215,1.6422,739899998.0
2007-08-27 19:06:00,1.6422,1.6424,1.6421,1.6423,1092000003.0
2007-08-27 19:07:00,1.6424,1.6424,1.6421,1.6423,1064599996.0
2007-08-27 19:08:00,1.6423,1.6424,1.6422,1.6424,1064599996.0
2007-08-27 19:09:00,1.6424,1.6425,1.6423,1.6423,613900003.0
2007-08-27 19:10:00,1.6423,1.6423,1.64225,1.6423,559299997.0
2007-08-27 19:11:00,1.6423,1.6423,1.6421,1.6422,531200001.0
2007-08-27 19:12:00,1.6422,1.6423,1.6421,1.6423,901300004.0
2007-08-27 19:13:00,1.6423,1.6423,1.64215,1.6422,382500004.0
2007-08-27 19:14:00,1.6422,1.6423,1.6422,1.6422,255899996.0
2007-08-27 19:15:00,1.6423,1.6423,1.6423,1.6423,144000000.0
2007-08-27 19:16:00,1.6423,1.6423,1.6422,1.6422,187199999.0
2007-08-27 19:17:00,1.6422,1.6423,1.6421,1.6422,280399999.0
2007-08-27 19:18:00,1.6422,1.6422,1.6421,1.6421,227999996.0
2007-08-27 19:19:00,1.6421,1.6422,1.642,1.642,276799999.0
2007-08-27 19:20:00,1.6421,1.6422,1.642,1.6421,569999999.0
2007-08-27 19:21:00,1.6421,1.6421,1.6421,1.6421,68799999.0
2007-08-27 19:22:00,1.6422,1.6422,1.6421,1.6421,162099997.0
2007-08-27 19:23:00,1.642,1.6423,1.6419,1.64225,1391000009.0
2007-08-27 19:24:00,1.6423,1.6424,1.6421,1.6424,360100003.0
2007-08-27 19:25:00,1.6424,1.6425,1.6424,1.6424,520200000.0
2007-08-27 19:26:00,1.6424,1.6425,1.6424,1.6425,179600000.0
2007-08-27 19:27:00,1.6425,1.6425,1.6424,1.6424,115200000.0
2007-08-27 19:28:00,1.6424,1.6424,1.6423,1.6424,84400001.0
2007-08-27 19:29:00,1.6424,1.6425,1.6424,1.6425,115200000.0
2007-08-27 19:30:00,1.6425,1.6426,1.6423,1.6425,1058100010.0
2007-08-27 19:31:00,1.6424,1.6424,1.6422,1.6423,1479500021.0
2007-08-27 19:32:00,1.6423,1.6424,1.6423,1.6423,617099998.0
2007-08-27 19:33:00,1.6423,1.6423,1.6423,1.6423,307600003.0
2007-08-27 19:34:00,1.6423,1.6424,1.6423,1.6424,438900002.0
2007-08-27 19:35:00,1.6424,1.6425,1.6423,1.6424,616400000.0
2007-08-27 19:36:00,1.6425,1.6425,1.6424,1.6425,159400002.0
2007-08-27 19:37:00,1.6425,1.6425,1.6424,1.6424,57600000.0
2007-08-27 19:38:00,1.6424,1.6424,1.64195,1.64195,507499999.0
2007-08-27 19:39:00,1.64195,1.642,1.6417,1.6419,1214099990.0
2007-08-27 19:40:00,1.6419,1.6421,1.6418,1.642,1075699996.0
2007-08-27 19:41:00,1.6421,1.6421,1.64185,1.642,356699998.0
2007-08-27 19:42:00,1.642,1.6421,1.642,1.642,364800009.0
2007-08-27 19:43:00,1.642,1.6421,1.642,1.6421,861700012.0
2007-08-27 19:44:00,1.642,1.6422,1.642,1.6421,437099997.0
2007-08-27 19:45:00,1.6421,1.6422,1.642,1.6421,568100001.0
2007-08-27 19:46:00,1.6421,1.6422,1.642,1.642,99600000.0
2007-08-27 19:47:00,1.642,1.6421,1.642,1.6421,522000000.0
2007-08-27 19:48:00,1.6421,1.6424,1.6421,1.6423,387199998.0
2007-08-27 19:49:00,1.6423,1.6423,1.6423,1.6423,69600000.0
2007-08-27 19:50:00,1.6423,1.6425,1.6423,1.6425,887100013.0
2007-08-27 19:51:00,1.6425,1.6425,1.6423,1.64235,954100008.0
2007-08-27 19:52:00,1.6424,1.6424,1.64235,1.64235,115500002.0
2007-08-27 19:53:00,1.6424,1.6424,1.6423,1.6423,558499998.0
2007-08-27 19:54:00,1.6423,1.6423,1.64205,1.6421,522400001.0
2007-08-27 19:55:00,1.6421,1.6421,1.6421,1.6421,240400000.0
2007-08-27 19:56:00,1.6421,1.6421,1.6421,1.6421,90200000.0
2007-08-27 19:57:00,1.6421,1.6421,1.64205,1.64205,103900000.0
2007-08-27 19:58:00,1.6421,1.6421,1.642,1.642,664700001.0
2007-08-27 19:59:00,1.642,1.6423,1.642,1.6422,2028500012.0
2007-08-27 20:00:00,1.6422,1.6422,1.6421,1.6422,405699994.0
2007-08-27 20:01:00,1.6422,1.6422,1.6422,1.6422,43200000.0
2007-08-27 20:02:00,1.6422,1.6422,1.6422,1.6422,100800000.0
2007-08-27 20:03:00,1.6422,1.6423,1.6422,1.6423,1558799991.0
2007-08-27 20:04:00,1.6423,1.6425,1.6423,1.6425,712199988.0
2007-08-27 20:05:00,1.6425,1.6425,1.64245,1.6425,332200000.0
2007-08-27 20:06:00,1.6425,1.64255,1.64245,1.6425,252500001.0
2007-08-27 20:07:00,1.6425,1.6426,1.6425,1.6426,728400004.0
2007-08-27 20:08:00,1.6426,1.64265,1.6425,1.6425,151099998.0
2007-08-27 20:09:00,1.6425,1.6426,1.6425,1.6426,250600000.0
2007-08-27 20:10:00,1.6426,1.64275,1.6426,1.6427,561799999.0
2007-08-27 20:11:00,1.6427,1.6427,1.6426,1.6427,137500003.0
2007-08-27 20:12:00,1.6427,1.6427,1.6426,1.6426,192800000.0
2007-08-27 20:13:00,1.6426,1.6426,1.6425,1.6425,41499999.0
2007-08-27 20:14:00,1.6426,1.6428,1.6425,1.6427,693100005.0
2007-08-27 20:15:00,1.6428,1.6428,1.64255,1.6428,269000002.0
2007-08-27 20:16:00,1.6429,1.6429,1.6428,1.6428,76200000.0
2007-08-27 20:17:00,1.6428,1.6428,1.6428,1.6428,11200000.0
2007-08-27 20:18:00,1.6428,1.6428,1.6428,1.6428,1600000.0
2007-08-27 20:19:00,1.64245,1.64255,1.6424,1.6424,1117699988.0
2007-08-27 20:20:00,1.6428,1.6428,1.6427,1.6427,17600000.0
2007-08-27 20:21:00,1.6428,1.6428,1.6428,1.6428,44000000.0
2007-08-27 20:22:00,1.6428,1.6428,1.6425,1.6426,726799999.0
2007-08-27 20:23:00,1.6425,1.6427,1.6424,1.64255,1228399989.0
2007-08-27 20:24:00,1.6426,1.6427,1.6425,1.6426,896500001.0
2007-08-27 20:25:00,1.6426,1.6427,1.6426,1.6427,48800000.0
2007-08-27 20:26:00,1.6427,1.6427,1.6424,1.6426,1791199999.0
2007-08-27 20:27:00,1.6426,1.6428,1.6425,1.6426,1631200003.0
2007-08-27 20:28:00,1.6426,1.6426,1.6425,1.6426,280600000.0
2007-08-27 20:29:00,1.6423,1.6426,1.6423,1.6424,95299999.0
2007-08-27 20:30:00,1.6426,1.6426,1.6424,1.6424,767700001.0
2007-08-27 20:31:00,1.6424,1.6427,1.6424,1.6427,1044300003.0
2007-08-27 20:32:00,1.6427,1.6428,1.6425,1.6426,1272400011.0
2007-08-27 20:33:00,1.6426,1.6426,1.6425,1.6426,891000002.0
2007-08-27 20:34:00,1.64255,1.6427,1.6425,1.6426,529499997.0
2007-08-27 20:35:00,1.64255,1.6426,1.6424,1.6424,982200012.0
2007-08-27 20:36:00,1.6424,1.6427,1.6424,1.6425,452000005.0
2007-08-27 20:37:00,1.6425,1.6425,1.6424,1.6425,33600000.0
2007-08-27 20:38:00,1.6425,1.6425,1.6423,1.6425,160100002.0
2007-08-27 20:39:00,1.6425,1.6426,1.6423,1.6426,192299999.0
2007-08-27 20:40:00,1.6426,1.6427,1.6424,1.6424,279200004.0
2007-08-27 20:41:00,1.6423,1.6426,1.6423,1.6426,866500002.0
2007-08-27 20:42:00,1.6426,1.6427,1.6426,1.6427,223199999.0
2007-08-27 20:43:00,1.6427,1.6427,1.6425,1.6427,720399996.0
2007-08-27 20:44:00,1.64222,1.64252,1.64207,1.64252,1945200006.0
2007-08-27 20:45:00,1.6427,1.6427,1.6426,1.6426,500999999.0
2007-08-27 20:46:00,1.64255,1.6427,1.64255,1.6427,835100000.0
2007-08-27 20:47:00,1.6426,1.6426,1.6424,1.6424,601300000.0
2007-08-27 20:48:00,1.6424,1.6424,1.6422,1.6422,944400001.0
2007-08-27 20:49:00,1.6422,1.6422,1.6421,1.6421,569399999.0
2007-08-27 20:50:00,1.6421,1.6421,1.642,1.642,728800000.0
2007-08-27 20:51:00,1.642,1.6421,1.6419,1.6421,148000001.0
2007-08-27 20:52:00,1.642,1.6421,1.6419,1.642,732000002.0
2007-08-27 20:53:00,1.642,1.642,1.6419,1.642,741700023.0
2007-08-27 20:54:00,1.6419,1.642,1.6419,1.642,121000000.0
2007-08-27 20:55:00,1.642,1.6422,1.6419,1.642,1631900002.0
2007-08-27 20:56:00,1.6421,1.6422,1.642,1.6421,490999998.0
2007-08-27 20:57:00,1.6422,1.6422,1.6421,1.6422,490999998.0
2007-08-27 20:58:00,1.642,1.642,1.6419,1.6419,1976699984.0
2007-08-27 20:59:00,1.6418,1.6421,1.6418,1.6421,1976699984.0
2007-08-27 21:00:00,1.6421,1.6426,1.6421,1.6425,1774799992.0
2007-08-27 21:01:00,1.6425,1.6425,1.64225,1.6423,1333000007.0
2007-08-27 21:02:00,1.6424,1.6424,1.6421,1.6421,736399987.0
2007-08-27 21:03:00,1.6421,1.6424,1.6421,1.6424,1093500014.0
2007-08-27 21:04:00,1.6424,1.6424,1.6422,1.6423,740599999.0
2007-08-27 21:05:00,1.6423,1.6423,1.642,1.64225,499099998.0
2007-08-27 21:06:00,1.6423,1.6424,1.6423,1.6423,249200000.0
2007-08-27 21:07:00,1.6423,1.6423,1.6422,1.6422,127999995.0
2007-08-27 21:08:00,1.6423,1.6423,1.6423,1.6423,8000000.0
2007-08-27 21:09:00,1.6422,1.6423,1.6421,1.6421,532999990.0
2007-08-27 21:10:00,1.6421,1.6423,1.642,1.6423,532999990.0
2007-08-27 21:11:00,1.6423,1.6423,1.6421,1.6422,1027599989.0
2007-08-27 21:12:00,1.6422,1.6423,1.6422,1.6423,314599994.0
2007-08-27 21:13:00,1.6423,1.6425,1.6423,1.6425,677000008.0
2007-08-27 21:14:00,1.6425,1.6425,1.6424,1.6424,338300001.0
2007-08-27 21:15:00,1.64245,1.6425,1.6424,1.6424,101800000.0
2007-08-27 21:16:00,1.64216,1.64235,1.64204,1.64228,1397700000.0
2007-08-27 21:17:00,1.6424,1.6424,1.6424,1.6424,29700000.0
2007-08-27 21:18:00,1.6424,1.6424,1.6423,1.6424,425699999.0
2007-08-27 21:19:00,1.6424,1.6425,1.6422,1.6422,360200000.0
2007-08-27 21:20:00,1.64215,1.64228,1.64191,1.64203,1042799997.0
2007-08-27 21:21:00,1.6422,1.6422,1.6421,1.6421,449400004.0
2007-08-27 21:22:00,1.6421,1.6422,1.6421,1.6421,234099999.0
2007-08-27 21:23:00,1.6421,1.6422,1.64205,1.6421,567600002.0
2007-08-27 21:24:00,1.6422,1.6422,1.6421,1.6422,544000004.0
2007-08-27 21:25:00,1.6422,1.6423,1.6422,1.64225,78100000.0
2007-08-27 21:26:00,1.64225,1.6424,1.64225,1.6424,50000000.0
2007-08-27 21:27:00,1.6423,1.6423,1.6423,1.6423,87200000.0
2007-08-27 21:28:00,1.6423,1.6423,1.6419,1.642,1013599989.0
2007-08-27 21:29:00,1.64195,1.642,1.6416,1.64175,1179200007.0
2007-08-27 21:30:00,1.6418,1.6418,1.6417,1.64175,539899998.0
2007-08-27 21:31:00,1.64175,1.6418,1.6416,1.6418,785600004.0
2007-08-27 21:32:00,1.64185,1.642,1.64185,1.642,822799996.0
2007-08-27 21:33:00,1.642,1.6422,1.642,1.6421,499300001.0
2007-08-27 21:34:00,1.6421,1.6422,1.642,1.642,971000007.0
2007-08-27 21:35:00,1.642,1.6421,1.642,1.6421,519999997.0
2007-08-27 21:36:00,1.6421,1.6421,1.642,1.642,354300014.0
2007-08-27 21:37:00,1.642,1.642,1.6419,1.6419,684300016.0
2007-08-27 21:38:00,1.6419,1.642,1.6419,1.642,387899997.0
2007-08-27 21:39:00,1.642,1.6421,1.642,1.6421,125600000.0
2007-08-27 21:40:00,1.6421,1.6421,1.6421,1.6421,14400000.0
2007-08-27 21:41:00,1.6421,1.6421,1.6419,1.6419,220299995.0
2007-08-27 21:42:00,1.642,1.642,1.6419,1.642,430800003.0
2007-08-27 21:43:00,1.642,1.6421,1.642,1.6421,285799996.0
2007-08-27 21:44:00,1.6421,1.6423,1.6421,1.6423,419900004.0
2007-08-27 21:45:00,1.6423,1.6423,1.6423,1.6423,112800000.0
2007-08-27 21:46:00,1.6423,1.6423,1.642,1.642,714400010.0
2007-08-27 21:47:00,1.642,1.642,1.642,1.642,20800000.0
2007-08-27 21:48:00,1.642,1.6421,1.642,1.642,185500002.0
2007-08-27 21:49:00,1.642,1.6421,1.64195,1.64195,209599997.0
2007-08-27 21:50:00,1.642,1.6421,1.64185,1.6419,825699999.0
2007-08-27 21:51:00,1.6419,1.6419,1.6417,1.6418,1346099998.0
2007-08-27 21:52:00,1.6418,1.6419,1.6417,1.6417,1035399979.0
2007-08-27 21:53:00,1.6418,1.6419,1.6418,1.6419,508199996.0
2007-08-27 21:54:00,1.6419,1.6419,1.6418,1.6418,228000001.0
2007-08-27 21:55:00,1.6418,1.642,1.6418,1.642,335699996.0
2007-08-27 21:56:00,1.642,1.642,1.6419,1.6419,351900003.0
2007-08-27 21:57:00,1.6419,1.6419,1.6419,1.6419,785500012.0
2007-08-27 21:58:00,1.6419,1.6419,1.6419,1.6419,275500007.0
2007-08-27 21:59:00,1.6419,1.6419,1.6418,1.6419,160500000.0
2007-08-27 22:00:00,1.6418,1.6418,1.64175,1.6418,249100000.0
2007-08-27 22:01:00,1.64175,1.6418,1.64175,1.6418,229600001.0
2007-08-27 22:02:00,1.6418,1.6418,1.64175,1.64175,147199999.0
2007-08-27 22:03:00,1.64175,1.64175,1.64175,1.64175,52000000.0
2007-08-27 22:04:00,1.64175,1.64175,1.6416,1.64175,111300000.0
2007-08-27 22:05:00,1.64175,1.64175,1.64175,1.64175,31700000.0
2007-08-27 22:06:00,1.64175,1.64175,1.6416,1.6416,449600005.0
2007-08-27 22:07:00,1.6416,1.6417,1.6415,1.6416,556000000.0
2007-08-27 22:08:00,1.6415,1.6416,1.6415,1.6415,324399998.0
2007-08-27 22:09:00,1.6415,1.6416,1.6415,1.6415,384399994.0
2007-08-27 22:10:00,1.6416,1.6416,1.6415,1.6416,619099994.0
2007-08-27 22:11:00,1.6416,1.6416,1.6415,1.6415,240000000.0
2007-08-27 22:12:00,1.6415,1.6416,1.6415,1.6416,567999998.0
2007-08-27 22:13:00,1.6416,1.6417,1.6415,1.6416,1265299983.0
2007-08-27 22:14:00,1.6417,1.6417,1.6416,1.6416,311400000.0
2007-08-27 22:15:00,1.6416,1.6418,1.6416,1.6416,279300000.0
2007-08-27 22:16:00,1.6416,1.6416,1.6415,1.6416,484799996.0
2007-08-27 22:17:00,1.6416,1.6417,1.6415,1.6416,219899998.0
2007-08-27 22:18:00,1.6416,1.6418,1.6416,1.6417,482200004.0
2007-08-27 22:19:00,1.6417,1.6417,1.6415,1.64165,190500005.0
2007-08-27 22:20:00,1.64165,1.64165,1.6414,1.6416,511299997.0
2007-08-27 22:21:00,1.6416,1.6416,1.6415,1.6415,382799995.0
2007-08-27 22:22:00,1.6416,1.6416,1.6416,1.6416,150299999.0
2007-08-27 22:23:00,1.6416,1.6417,1.6415,1.6417,61499998.0
2007-08-27 22:24:00,1.6416,1.6417,1.6416,1.6416,432700011.0
2007-08-27 22:25:00,1.6416,1.6417,1.6416,1.6416,149400001.0
2007-08-27 22:26:00,1.6417,1.6417,1.6413,1.6413,207700000.0
2007-08-27 22:27:00,1.6413,1.6415,1.6413,1.6415,251999996.0
2007-08-27 22:28:00,1.6415,1.6415,1.6415,1.6415,45600000.0
2007-08-27 22:29:00,1.6415,1.6416,1.6415,1.6415,362300008.0
2007-08-27 22:30:00,1.6415,1.6415,1.6415,1.6415,584200012.0
2007-08-27 22:31:00,1.6415,1.6416,1.6414,1.6414,837399986.0
2007-08-27 22:32:00,1.6414,1.6416,1.6414,1.64155,956599995.0
2007-08-27 22:33:00,1.6416,1.6417,1.64145,1.6415,171800000.0
2007-08-27 22:34:00,1.6415,1.6416,1.64095,1.64095,278399999.0
2007-08-27 22:35:00,1.641,1.6413,1.641,1.6412,743199988.0
2007-08-27 22:36:00,1.6412,1.6412,1.641,1.6411,848900007.0
2007-08-27 22:37:00,1.6411,1.6411,1.641,1.6411,278599999.0
2007-08-27 22:38:00,1.6411,1.6411,1.641,1.641,237899997.0
2007-08-27 22:39:00,1.6411,1.6411,1.641,1.6411,635900009.0
2007-08-27 22:40:00,1.6411,1.6411,1.6411,1.6411,617599968.0
2007-08-27 22:41:00,1.6411,1.6413,1.6411,1.6413,991699982.0
2007-08-27 22:42:00,1.6413,1.6413,1.641,1.6411,427199996.0
2007-08-27 22:43:00,1.6412,1.6412,1.6411,1.6412,501200013.0
2007-08-27 22:44:00,1.6412,1.6413,1.6411,1.64115,836700005.0
2007-08-27 22:45:00,1.6412,1.6415,1.6412,1.6415,88399998.0
2007-08-27 22:46:00,1.64119,1.6414,1.641,1.6414,182200000.0
2007-08-27 22:47:00,1.6415,1.6415,1.6415,1.6415,145599993.0
2007-08-27 22:48:00,1.6415,1.6415,1.6415,1.6415,382500003.0
2007-08-27 22:49:00,1.6415,1.6416,1.64145,1.6415,464500004.0
2007-08-27 22:50:00,1.6414,1.6415,1.6414,1.6415,93600000.0
2007-08-27 22:51:00,1.6415,1.6415,1.64145,1.64145,16800000.0
2007-08-27 22:52:00,1.6415,1.6415,1.6415,1.6415,8000000.0
2007-08-27 22:53:00,1.6415,1.6415,1.6415,1.6415,18400000.0
2007-08-27 22:54:00,1.6415,1.6416,1.6413,1.6413,145200000.0
2007-08-27 22:55:00,1.6413,1.6415,1.6412,1.6414,163000001.0
2007-08-27 22:56:00,1.6415,1.6415,1.6415,1.6415,30400000.0
2007-08-27 22:57:00,1.6415,1.6415,1.6414,1.6414,133200001.0
2007-08-27 22:58:00,1.6415,1.6415,1.6414,1.6415,33699999.0
2007-08-27 22:59:00,1.6415,1.6415,1.6413,1.6414,66900002.0
2007-08-27 23:00:00,1.6414,1.6414,1.641,1.6411,470800005.0
2007-08-27 23:01:00,1.641,1.6412,1.641,1.641,351399998.0
2007-08-27 23:02:00,1.6411,1.6412,1.641,1.6412,215399998.0
2007-08-27 23:03:00,1.641,1.6411,1.641,1.6411,200900002.0
2007-08-27 23:04:00,1.6411,1.6411,1.6411,1.6411,131500000.0
2007-08-27 23:05:00,1.6411,1.6413,1.6411,1.6411,628300003.0
2007-08-27 23:06:00,1.6412,1.6412,1.6411,1.6412,158699997.0
2007-08-27 23:07:00,1.6411,1.6413,1.6411,1.6413,77500000.0
2007-08-27 23:08:00,1.6412,1.6417,1.6411,1.6417,328500005.0
2007-08-27 23:09:00,1.6417,1.6417,1.6415,1.6417,373700001.0
2007-08-27 23:10:00,1.6416,1.6417,1.6414,1.6414,75000000.0
2007-08-27 23:11:00,1.6414,1.6419,1.6413,1.6418,116700000.0
2007-08-27 23:12:00,1.6418,1.6418,1.6415,1.6418,65600000.0
2007-08-27 23:13:00,1.6419,1.642,1.6417,1.642,50400000.0
2007-08-27 23:14:00,1.642,1.642,1.6415,1.6416,141200000.0
2007-08-27 23:15:00,1.6416,1.6419,1.6416,1.6419,210999996.0
2007-08-27 23:16:00,1.6419,1.642,1.6419,1.642,12800000.0
2007-08-27 23:17:00,1.6419,1.6423,1.6419,1.6421,319799999.0
2007-08-27 23:18:00,1.6423,1.6425,1.6419,1.6421,528300003.0
2007-08-27 23:19:00,1.64195,1.642,1.6415,1.6415,135800000.0
2007-08-27 23:20:00,1.6415,1.6417,1.6414,1.6416,296700000.0
2007-08-27 23:21:00,1.6416,1.6417,1.6414,1.6415,310100000.0
2007-08-27 23:22:00,1.6415,1.6417,1.6415,1.6417,75899999.0
2007-08-27 23:23:00,1.6417,1.6419,1.6415,1.6416,737200007.0
2007-08-27 23:24:00,1.6417,1.6417,1.6416,1.6417,491799990.0
2007-08-27 23:25:00,1.6417,1.6417,1.6417,1.6417,11200000.0
2007-08-27 23:26:00,1.6417,1.6417,1.6414,1.6415,382499999.0
2007-08-27 23:27:00,1.6415,1.6416,1.6415,1.6416,10800000.0
2007-08-27 23:28:00,1.6415,1.6415,1.64135,1.6415,82200000.0
2007-08-27 23:29:00,1.64133,1.64133,1.64124,1.64124,82099997.0
2007-08-27 23:30:00,1.6415,1.6415,1.6415,1.6415,3200000.0
2007-08-27 23:31:00,1.6415,1.6415,1.6414,1.6415,29000001.0
2007-08-27 23:32:00,1.6415,1.6416,1.6415,1.6415,48200000.0
2007-08-27 23:33:00,1.6414,1.6415,1.6414,1.6415,25200001.0
2007-08-27 23:34:00,1.6415,1.6415,1.6415,1.6415,4800000.0
2007-08-27 23:35:00,1.6415,1.6415,1.641,1.6412,232700000.0
2007-08-27 23:36:00,1.6412,1.6412,1.641,1.6411,106300001.0
2007-08-27 23:37:00,1.6411,1.6411,1.6409,1.641,446099998.0
2007-08-27 23:38:00,1.6411,1.6411,1.6408,1.6408,113500000.0
2007-08-27 23:39:00,1.641,1.641,1.6408,1.6409,262899999.0
2007-08-27 23:40:00,1.641,1.641,1.641,1.641,8000000.0
2007-08-27 23:41:00,1.64073,1.64088,1.64047,1.64047,526200005.0
2007-08-27 23:42:00,1.6406,1.64083,1.64025,1.64083,146200000.0
2007-08-27 23:43:00,1.6411,1.6411,1.6411,1.6411,15200000.0
2007-08-27 23:44:00,1.6412,1.6412,1.6411,1.6412,54400000.0
2007-08-27 23:45:00,1.6412,1.6412,1.6411,1.6411,36000000.0
2007-08-27 23:46:00,1.6411,1.6411,1.6411,1.6411,12800000.0
2007-08-27 23:47:00,1.6411,1.6411,1.6409,1.6409,163600002.0
2007-08-27 23:48:00,1.641,1.6411,1.6408,1.64085,220700000.0
2007-08-27 23:49:00,1.6408,1.6409,1.6408,1.6409,31799999.0
2007-08-27 23:50:00,1.64085,1.6409,1.6408,1.6409,35099999.0
2007-08-27 23:51:00,1.64053,1.6407,1.64044,1.6407,884899986.0
2007-08-27 23:52:00,1.64085,1.641,1.64075,1.64085,239400000.0
2007-08-27 23:53:00,1.6409,1.6409,1.6409,1.6409,50200002.0
2007-08-27 23:54:00,1.6409,1.6409,1.6409,1.6409,141900003.0
2007-08-27 23:55:00,1.6409,1.6409,1.6407,1.6408,89800002.0
2007-08-27 23:56:00,1.6409,1.6409,1.6408,1.6408,217199997.0
2007-08-27 23:57:00,1.6409,1.641,1.6408,1.641,287000005.0
2007-08-27 23:58:00,1.641,1.641,1.641,1.641,17600000.0
2007-08-27 23:59:00,1.641,1.641,1.6409,1.6409,12800000.0
2007-08-28 00:00:00,1.6409,1.6411,1.6409,1.6411,60800000.0
2007-08-28 00:01:00,1.6411,1.6411,1.6408,1.64085,260899998.0
2007-08-28 00:02:00,1.64085,1.6409,1.64085,1.6409,74600002.0
2007-08-28 00:03:00,1.641,1.641,1.641,1.641,2400000.0
2007-08-28 00:04:00,1.64062,1.6408,1.64062,1.64065,526699995.0
2007-08-28 00:05:00,1.641,1.641,1.641,1.641,19900000.0
2007-08-28 00:06:00,1.641,1.641,1.641,1.641,44600000.0
2007-08-28 00:07:00,1.6408,1.6408,1.64069,1.64075,115700001.0
2007-08-28 00:08:00,1.641,1.641,1.6408,1.6408,162899999.0
2007-08-28 00:09:00,1.6408,1.641,1.6408,1.641,237599993.0
2007-08-28 00:10:00,1.641,1.641,1.6409,1.641,166500000.0
2007-08-28 00:11:00,1.641,1.641,1.6408,1.6408,221499999.0
2007-08-28 00:12:00,1.6409,1.6411,1.6409,1.6411,39200000.0
2007-08-28 00:13:00,1.641,1.641,1.6409,1.641,42500002.0
2007-08-28 00:14:00,1.64041,1.64089,1.64039,1.64039,389300002.0
2007-08-28 00:15:00,1.64075,1.6408,1.64075,1.64075,202700000.0
2007-08-28 00:16:00,1.6411,1.6411,1.641,1.641,28700001.0
2007-08-28 00:17:00,1.64072,1.64072,1.64032,1.64061,724899992.0
2007-08-28 00:18:00,1.64077,1.64082,1.64065,1.64076,611299991.0
2007-08-28 00:19:00,1.641,1.641,1.641,1.641,20800000.0
2007-08-28 00:20:00,1.641,1.6411,1.641,1.6411,69600000.0
2007-08-28 00:21:00,1.64093,1.64093,1.64024,1.6405,298699995.0
2007-08-28 00:22:00,1.6411,1.6411,1.641,1.641,35200000.0
2007-08-28 00:23:00,1.6411,1.6411,1.6409,1.641,87500000.0
2007-08-28 00:24:00,1.641,1.641,1.641,1.641,2400000.0
2007-08-28 00:25:00,1.641,1.641,1.641,1.641,8800000.0
2007-08-28 00:26:00,1.641,1.641,1.6406,1.6407,203900001.0
2007-08-28 00:27:00,1.6408,1.6408,1.6406,1.6406,526800006.0
2007-08-28 00:28:00,1.6407,1.6407,1.6407,1.6407,4000000.0
2007-08-28 00:29:00,1.64036,1.6404,1.64018,1.6404,67900000.0
2007-08-28 00:30:00,1.6407,1.6408,1.6406,1.6406,152199999.0
2007-08-28 00:31:00,1.6407,1.6407,1.6407,1.6407,4000000.0
2007-08-28 00:32:00,1.6407,1.6407,1.6406,1.6407,51600000.0
2007-08-28 00:33:00,1.6407,1.6407,1.6406,1.6407,35500001.0
2007-08-28 00:34:00,1.6406,1.6407,1.6405,1.6406,488399999.0
2007-08-28 00:35:00,1.6405,1.6407,1.6403,1.6405,563900007.0
2007-08-28 00:36:00,1.6406,1.6406,1.6404,1.6404,89399998.0
2007-08-28 00:37:00,1.6404,1.6404,1.6402,1.6402,250699998.0
2007-08-28 00:38:00,1.6401,1.6403,1.6401,1.6403,260200000.0
2007-08-28 00:39:00,1.6402,1.6404,1.6402,1.6404,545999995.0
2007-08-28 00:40:00,1.6404,1.6404,1.6402,1.6403,314899999.0
2007-08-28 00:41:00,1.6403,1.6403,1.6401,1.6402,158500003.0
2007-08-28 00:42:00,1.6402,1.6402,1.6401,1.6401,126500000.0
2007-08-28 00:43:00,1.64,1.64,1.6397,1.6397,343499999.0
2007-08-28 00:44:00,1.6397,1.6398,1.63945,1.6397,382900000.0
2007-08-28 00:45:00,1.6396,1.63975,1.63945,1.6396,1323899999.0
2007-08-28 00:46:00,1.6396,1.6397,1.6393,1.6396,508100000.0
2007-08-28 00:47:00,1.6396,1.6397,1.6393,1.6395,578300001.0
2007-08-28 00:48:00,1.6394,1.6394,1.6391,1.6394,821100003.0
2007-08-28 00:49:00,1.6394,1.6399,1.6394,1.6399,1015800010.0
2007-08-28 00:50:00,1.6398,1.6398,1.6395,1.6397,266500001.0
2007-08-28 00:51:00,1.6397,1.6397,1.6394,1.6395,422899995.0
2007-08-28 00:52:00,1.6396,1.6397,1.6395,1.6397,110099997.0
2007-08-28 00:53:00,1.6397,1.6397,1.6395,1.6396,90700000.0
2007-08-28 00:54:00,1.6397,1.6397,1.63955,1.6396,350400002.0
2007-08-28 00:55:00,1.6398,1.6398,1.6397,1.6397,352600001.0
2007-08-28 00:56:00,1.6398,1.63995,1.6397,1.6398,389700000.0
2007-08-28 00:57:00,1.6398,1.63985,1.6398,1.6398,121600000.0
2007-08-28 00:58:00,1.6398,1.6398,1.6395,1.6396,473200002.0
2007-08-28 00:59:00,1.6397,1.6397,1.6397,1.6397,32000000.0
2007-08-28 01:00:00,1.6397,1.6397,1.6395,1.63955,694399998.0
2007-08-28 01:01:00,1.6396,1.6396,1.6396,1.6396,59800000.0
2007-08-28 01:02:00,1.6396,1.6396,1.6395,1.6396,101600000.0
2007-08-28 01:03:00,1.63976,1.63976,1.63929,1.63942,306900004.0
2007-08-28 01:04:00,1.63932,1.63963,1.63914,1.63961,434199999.0
2007-08-28 01:05:00,1.6396,1.6396,1.6396,1.6396,36000000.0
2007-08-28 01:06:00,1.6396,1.6396,1.6396,1.6396,160800000.0
2007-08-28 01:07:00,1.6398,1.6398,1.6398,1.6398,10500000.0
2007-08-28 01:08:00,1.6398,1.6398,1.6395,1.6395,332000003.0
2007-08-28 01:09:00,1.6395,1.6396,1.6395,1.6396,206500002.0
2007-08-28 01:10:00,1.6396,1.6396,1.6396,1.6396,59200000.0
2007-08-28 01:11:00,1.6396,1.6396,1.6394,1.6395,637800003.0
2007-08-28 01:12:00,1.6395,1.6395,1.6394,1.6394,134000001.0
2007-08-28 01:13:00,1.6394,1.6395,1.6393,1.6393,597399995.0
2007-08-28 01:14:00,1.6393,1.6395,1.639,1.6392,788600006.0
2007-08-28 01:15:00,1.6392,1.6393,1.6392,1.6393,255599999.0
2007-08-28 01:16:00,1.6393,1.6395,1.6392,1.6393,610099991.0
2007-08-28 01:17:00,1.6393,1.6395,1.6392,1.6393,341599995.0
2007-08-28 01:18:00,1.6393,1.6393,1.6393,1.6393,93700000.0
2007-08-28 01:19:00,1.6393,1.6393,1.6392,1.6392,203500001.0
2007-08-28 01:20:00,1.6393,1.6394,1.6393,1.6394,236500002.0
2007-08-28 01:21:00,1.6394,1.6394,1.6394,1.6394,74000002.0
2007-08-28 01:22:00,1.6394,1.6394,1.6394,1.6394,69300000.0
2007-08-28 01:23:00,1.6395,1.6395,1.6395,1.6395,16000000.0
2007-08-28 01:24:00,1.6395,1.6395,1.6395,1.6395,34400000.0
2007-08-28 01:25:00,1.6395,1.6396,1.6395,1.6396,52000000.0
2007-08-28 01:26:00,1.6396,1.6397,1.63945,1.63945,465399997.0
2007-08-28 01:27:00,1.63945,1.6395,1.63945,1.6395,25000000.0
2007-08-28 01:28:00,1.6396,1.6397,1.6396,1.6396,118300001.0
2007-08-28 01:29:00,1.6397,1.6397,1.6396,1.6397,108599998.0
2007-08-28 01:30:00,1.6397,1.6397,1.6396,1.6397,275200001.0
2007-08-28 01:31:00,1.6397,1.6398,1.6397,1.6397,83200000.0
2007-08-28 01:32:00,1.6397,1.6397,1.6395,1.6395,392400001.0
2007-08-28 01:33:00,1.6395,1.6395,1.6395,1.6395,89900001.0
2007-08-28 01:34:00,1.6395,1.6395,1.6395,1.6395,210899995.0
2007-08-28 01:35:00,1.6395,1.6395,1.6395,1.6395,310700001.0
2007-08-28 01:36:00,1.6395,1.6395,1.6393,1.6394,260400000.0
2007-08-28 01:37:00,1.6394,1.6394,1.6394,1.6394,192800000.0
2007-08-28 01:38:00,1.6394,1.6394,1.6392,1.6394,414400000.0
2007-08-28 01:39:00,1.6394,1.6394,1.6393,1.6393,557999996.0
2007-08-28 01:40:00,1.6394,1.6394,1.6393,1.6394,174300001.0
2007-08-28 01:41:00,1.6394,1.6394,1.6392,1.6392,384400000.0
2007-08-28 01:42:00,1.6393,1.6393,1.6392,1.6393,160300000.0
2007-08-28 01:43:00,1.6393,1.6393,1.6393,1.6393,20800000.0
2007-08-28 01:44:00,1.6393,1.6393,1.6393,1.6393,104000000.0
2007-08-28 01:45:00,1.6393,1.6394,1.6393,1.6394,181600000.0
2007-08-28 01:46:00,1.6394,1.6394,1.6393,1.6393,71200000.0
2007-08-28 01:47:00,1.6393,1.6393,1.6392,1.6393,284999998.0
2007-08-28 01:48:00,1.6393,1.6394,1.6392,1.6392,484600000.0
2007-08-28 01:49:00,1.63912,1.63921,1.63871,1.63905,373300006.0
2007-08-28 01:50:00,1.6393,1.6393,1.6393,1.6393,20800000.0
2007-08-28 01:51:00,1.6393,1.6393,1.63915,1.63915,128299999.0
2007-08-28 01:52:00,1.6392,1.6392,1.6392,1.6392,14000000.0
2007-08-28 01:53:00,1.6392,1.6392,1.6392,1.6392,100800000.0
2007-08-28 01:54:00,1.6392,1.6392,1.6391,1.6391,97900000.0
2007-08-28 01:55:00,1.6392,1.6392,1.6392,1.6392,52000000.0
2007-08-28 01:56:00,1.6392,1.6392,1.6389,1.6391,701300001.0
2007-08-28 01:57:00,1.6391,1.6391,1.639,1.639,102400000.0
2007-08-28 01:58:00,1.639,1.639,1.639,1.639,72400000.0
2007-08-28 01:59:00,1.639,1.6391,1.6389,1.6391,133899999.0
2007-08-28 02:00:00,1.6391,1.6391,1.639,1.6391,410500006.0
2007-08-28 02:01:00,1.6391,1.6391,1.6388,1.6389,649800004.0
2007-08-28 02:02:00,1.6389,1.6392,1.6389,1.639,158900000.0
2007-08-28 02:03:00,1.6391,1.6391,1.6389,1.639,124600000.0
2007-08-28 02:04:00,1.639,1.639,1.639,1.639,269400000.0
2007-08-28 02:05:00,1.6391,1.6391,1.639,1.6391,176399997.0
2007-08-28 02:06:00,1.6391,1.6394,1.6391,1.6391,1833300003.0
2007-08-28 02:07:00,1.63905,1.6391,1.639,1.639,561999991.0
2007-08-28 02:08:00,1.6391,1.6391,1.6391,1.6391,327000010.0
2007-08-28 02:09:00,1.63893,1.639,1.63834,1.63845,121600000.0
2007-08-28 02:10:00,1.6392,1.6392,1.6391,1.6391,280300005.0
2007-08-28 02:11:00,1.63853,1.63903,1.63842,1.63852,93400000.0
2007-08-28 02:12:00,1.6391,1.6391,1.6391,1.6391,107300004.0
2007-08-28 02:13:00,1.6391,1.6392,1.63905,1.6392,192300000.0
2007-08-28 02:14:00,1.6392,1.6392,1.6392,1.6392,25600000.0
2007-08-28 02:15:00,1.6392,1.6392,1.6392,1.6392,24700001.0
2007-08-28 02:16:00,1.6388,1.6391,1.63856,1.63887,298700000.0
2007-08-28 02:17:00,1.6392,1.6393,1.6392,1.6393,102899998.0
2007-08-28 02:18:00,1.6393,1.6393,1.6393,1.6393,304399992.0
2007-08-28 02:19:00,1.63893,1.63908,1.63878,1.63907,355100000.0
2007-08-28 02:20:00,1.6393,1.6393,1.6392,1.6393,291000001.0
2007-08-28 02:21:00,1.6393,1.6393,1.6393,1.6393,153799997.0
2007-08-28 02:22:00,1.6393,1.6393,1.6392,1.6392,99700001.0
2007-08-28 02:23:00,1.6392,1.6392,1.639,1.639,305800000.0
2007-08-28 02:24:00,1.6391,1.6393,1.63905,1.6391,585099999.0
2007-08-28 02:25:00,1.6391,1.6391,1.639,1.639,1049900012.0
2007-08-28 02:26:00,1.639,1.6393,1.639,1.6391,1190299997.0
2007-08-28 02:27:00,1.63898,1.63904,1.63844,1.63865,188800000.0
2007-08-28 02:28:00,1.6391,1.6391,1.6391,1.6391,814000001.0
2007-08-28 02:29:00,1.6391,1.6391,1.6391,1.6391,243699999.0
2007-08-28 02:30:00,1.6391,1.6391,1.639,1.639,217499992.0
2007-08-28 02:31:00,1.6391,1.6391,1.6389,1.639,182100004.0
2007-08-28 02:32:00,1.6391,1.6391,1.6389,1.6389,133300005.0
2007-08-28 02:33:00,1.639,1.6391,1.639,1.6391,599100002.0
2007-08-28 02:34:00,1.6391,1.6391,1.639,1.639,287200000.0
2007-08-28 02:35:00,1.639,1.6391,1.639,1.6391,177900001.0
2007-08-28 02:36:00,1.6391,1.6391,1.639,1.639,183399998.0
2007-08-28 02:37:00,1.639,1.639,1.639,1.639,41600000.0
2007-08-28 02:38:00,1.639,1.639,1.639,1.639,148699999.0
2007-08-28 02:39:00,1.6389,1.639,1.6389,1.639,307699999.0
2007-08-28 02:40:00,1.639,1.639,1.639,1.639,262399996.0
2007-08-28 02:41:00,1.639,1.639,1.639,1.639,36599999.0
2007-08-28 02:42:00,1.639,1.639,1.6389,1.6389,221799994.0
2007-08-28 02:43:00,1.639,1.6391,1.639,1.6391,25500000.0
2007-08-28 02:44:00,1.639,1.639,1.639,1.639,124299997.0
2007-08-28 02:45:00,1.639,1.6391,1.6389,1.639,484000001.0
2007-08-28 02:46:00,1.639,1.6391,1.639,1.6391,1014600004.0
2007-08-28 02:47:00,1.639,1.639,1.639,1.639,226899997.0
2007-08-28 02:48:00,1.639,1.6391,1.639,1.639,249600000.0
2007-08-28 02:49:00,1.639,1.639,1.639,1.639,4000000.0
2007-08-28 02:50:00,1.639,1.639,1.6389,1.6389,161600002.0
2007-08-28 02:51:00,1.6389,1.6389,1.6388,1.6388,110600002.0
2007-08-28 02:52:00,1.6388,1.6389,1.6388,1.6388,356900006.0
2007-08-28 02:53:00,1.6389,1.639,1.6389,1.6389,182100000.0
2007-08-28 02:54:00,1.639,1.639,1.6387,1.6389,593299996.0
2007-08-28 02:55:00,1.6388,1.639,1.6388,1.639,532999997.0
2007-08-28 02:56:00,1.639,1.639,1.6388,1.639,304400003.0
2007-08-28 02:57:00,1.639,1.6391,1.6389,1.6389,446099997.0
2007-08-28 02:58:00,1.6389,1.639,1.6389,1.6389,375899998.0
2007-08-28 02:59:00,1.6388,1.6389,1.6388,1.6389,302400001.0
2007-08-28 03:00:00,1.6389,1.639,1.6389,1.6389,584100004.0
2007-08-28 03:01:00,1.6389,1.639,1.6388,1.6388,330999997.0
2007-08-28 03:02:00,1.6389,1.6389,1.6388,1.6388,112000001.0
2007-08-28 03:03:00,1.6389,1.6389,1.6388,1.6389,297499993.0
2007-08-28 03:04:00,1.6389,1.6389,1.6389,1.6389,558400000.0
2007-08-28 03:05:00,1.639,1.639,1.6389,1.639,102100000.0
2007-08-28 03:06:00,1.639,1.639,1.6389,1.6389,95100000.0
2007-08-28 03:07:00,1.6389,1.6389,1.6387,1.6389,674399997.0
2007-08-28 03:08:00,1.6388,1.6389,1.6388,1.6389,382700001.0
2007-08-28 03:09:00,1.6389,1.6389,1.6387,1.6388,561099996.0
2007-08-28 03:10:00,1.6389,1.6389,1.6388,1.6388,257600000.0
2007-08-28 03:11:00,1.6389,1.6389,1.6388,1.6388,52099999.0
2007-08-28 03:12:00,1.6389,1.6389,1.6388,1.6388,44100001.0
2007-08-28 03:13:00,1.6389,1.639,1.6388,1.6389,565899995.0
2007-08-28 03:14:00,1.6389,1.639,1.6388,1.639,575000004.0
2007-08-28 03:15:00,1.639,1.639,1.639,1.639,10400000.0
2007-08-28 03:16:00,1.639,1.6391,1.639,1.6391,32800000.0
2007-08-28 03:17:00,1.6391,1.6391,1.639,1.639,64000000.0
2007-08-28 03:18:00,1.639,1.6392,1.639,1.639,286499995.0
2007-08-28 03:19:00,1.639,1.6391,1.639,1.6391,113299999.0
2007-08-28 03:20:00,1.6391,1.6391,1.6389,1.6391,444400002.0
2007-08-28 03:21:00,1.6391,1.6391,1.6389,1.6389,437800000.0
2007-08-28 03:22:00,1.6389,1.6391,1.6389,1.6391,75900000.0
2007-08-28 03:23:00,1.6391,1.6393,1.6391,1.6391,542799996.0
2007-08-28 03:24:00,1.6391,1.6393,1.6391,1.6392,379599999.0
2007-08-28 03:25:00,1.6392,1.6394,1.6391,1.6394,543700003.0
2007-08-28 03:26:00,1.6393,1.6394,1.6392,1.6394,192400000.0
2007-08-28 03:27:00,1.6394,1.6394,1.6391,1.6393,678399988.0
2007-08-28 03:28:00,1.6393,1.6393,1.6391,1.6392,514399991.0
2007-08-28 03:29:00,1.6392,1.6393,1.6391,1.6393,136800000.0
2007-08-28 03:30:00,1.6393,1.6393,1.6393,1.6393,12900000.0
2007-08-28 03:31:00,1.6393,1.6394,1.6393,1.6393,219800000.0
2007-08-28 03:32:00,1.6393,1.6393,1.639,1.6391,860499998.0
2007-08-28 03:33:00,1.6392,1.6392,1.6392,1.6392,94000000.0
2007-08-28 03:34:00,1.6392,1.6392,1.6392,1.6392,356200005.0
2007-08-28 03:35:00,1.6392,1.6393,1.6392,1.6393,239800002.0
2007-08-28 03:36:00,1.6393,1.6393,1.6392,1.6392,185000002.0
2007-08-28 03:37:00,1.6392,1.6394,1.6392,1.6393,397700005.0
2007-08-28 03:38:00,1.6394,1.6395,1.6393,1.6394,374899994.0
2007-08-28 03:39:00,1.6394,1.6394,1.6394,1.6394,38400000.0
2007-08-28 03:40:00,1.6394,1.6394,1.6393,1.6393,383200007.0
2007-08-28 03:41:00,1.6393,1.6395,1.6393,1.6394,670899995.0
2007-08-28 03:42:00,1.6393,1.6396,1.6393,1.6395,667799995.0
2007-08-28 03:43:00,1.6395,1.6396,1.639,1.6394,1412299996.0
2007-08-28 03:44:00,1.6394,1.6395,1.6394,1.6394,200200002.0
2007-08-28 03:45:00,1.63935,1.6396,1.63935,1.6395,313400000.0
2007-08-28 03:46:00,1.6396,1.6396,1.6393,1.6394,809999993.0
2007-08-28 03:47:00,1.6394,1.6396,1.6391,1.6391,508500002.0
2007-08-28 03:48:00,1.6391,1.6393,1.639,1.6393,407300002.0
2007-08-28 03:49:00,1.6393,1.6394,1.6393,1.6394,1149399998.0
2007-08-28 03:50:00,1.6394,1.6394,1.6394,1.6394,80800000.0
2007-08-28 03:51:00,1.6394,1.6394,1.6393,1.6393,302199998.0
2007-08-28 03:52:00,1.6393,1.6393,1.6393,1.6393,115700001.0
2007-08-28 03:53:00,1.6393,1.6393,1.6393,1.6393,353899998.0
2007-08-28 03:54:00,1.6393,1.6393,1.6392,1.6392,267199999.0
2007-08-28 03:55:00,1.63925,1.6393,1.6392,1.6392,513600003.0
2007-08-28 03:56:00,1.6393,1.6393,1.6393,1.6393,104999999.0
2007-08-28 03:57:00,1.6393,1.6393,1.639,1.639,591199992.0
2007-08-28 03:58:00,1.639,1.6392,1.6389,1.639,1549300005.0
2007-08-28 03:59:00,1.6391,1.6392,1.6389,1.639,1427000009.0
2007-08-28 04:00:00,1.6391,1.6391,1.639,1.639,487099995.0
2007-08-28 04:01:00,1.639,1.6391,1.639,1.6391,241599998.0
2007-08-28 04:02:00,1.63875,1.6389,1.63865,1.63889,129700004.0
2007-08-28 04:03:00,1.63875,1.63883,1.63845,1.63866,232900004.0
2007-08-28 04:04:00,1.63869,1.63879,1.63849,1.63855,248200005.0
2007-08-28 04:05:00,1.6391,1.6392,1.6391,1.6391,176399998.0
2007-08-28 04:06:00,1.6391,1.6391,1.6389,1.6391,660499993.0
2007-08-28 04:07:00,1.6391,1.6391,1.6391,1.6391,327499991.0
2007-08-28 04:08:00,1.6391,1.6393,1.6391,1.6391,813199994.0
2007-08-28 04:09:00,1.63905,1.6393,1.639,1.6391,949099998.0
2007-08-28 04:10:00,1.6391,1.6392,1.6391,1.6391,304300005.0
2007-08-28 04:11:00,1.6391,1.6391,1.6391,1.6391,87300000.0
2007-08-28 04:12:00,1.6391,1.6391,1.639,1.639,166200000.0
2007-08-28 04:13:00,1.6391,1.6391,1.6391,1.6391,61999999.0
2007-08-28 04:14:00,1.6391,1.6391,1.6391,1.6391,64900000.0
2007-08-28 04:15:00,1.6391,1.6391,1.639,1.639,238899999.0
2007-08-28 04:16:00,1.6391,1.6391,1.639,1.639,359600000.0
2007-08-28 04:17:00,1.6391,1.6391,1.6391,1.6391,35200000.0
2007-08-28 04:18:00,1.6391,1.6393,1.639,1.6391,531800006.0
2007-08-28 04:19:00,1.63895,1.63908,1.63889,1.63898,14400000.0
2007-08-28 04:20:00,1.6391,1.6392,1.6391,1.6391,142200000.0
2007-08-28 04:21:00,1.6392,1.6392,1.6392,1.6392,1600000.0
2007-08-28 04:22:00,1.6391,1.6391,1.6391,1.6391,137399995.0
2007-08-28 04:23:00,1.6391,1.6392,1.6391,1.6392,34300000.0
2007-08-28 04:24:00,1.6392,1.6392,1.6392,1.6392,19200000.0
2007-08-28 04:25:00,1.6392,1.6392,1.639,1.639,313800000.0
2007-08-28 04:26:00,1.639,1.6391,1.6389,1.639,371600006.0
2007-08-28 04:27:00,1.639,1.6391,1.639,1.639,649999998.0
2007-08-28 04:28:00,1.639,1.6392,1.639,1.639,200100003.0
2007-08-28 04:29:00,1.639,1.639,1.639,1.639,486399996.0
2007-08-28 04:30:00,1.639,1.639,1.639,1.639,90099997.0
2007-08-28 04:31:00,1.6392,1.6392,1.639,1.639,782200005.0
2007-08-28 04:32:00,1.639,1.639,1.639,1.639,187400002.0
2007-08-28 04:33:00,1.63905,1.63905,1.639,1.639,252600009.0
2007-08-28 04:34:00,1.63865,1.63871,1.63847,1.63868,375700002.0
2007-08-28 04:35:00,1.639,1.639,1.639,1.639,36000000.0
2007-08-28 04:36:00,1.639,1.6391,1.639,1.639,71899999.0
2007-08-28 04:37:00,1.639,1.639,1.639,1.639,205200000.0
2007-08-28 04:38:00,1.639,1.639,1.639,1.639,70200002.0
2007-08-28 04:39:00,1.63871,1.63871,1.6384,1.63865,421300001.0
2007-08-28 04:40:00,1.639,1.639,1.639,1.639,159200002.0
2007-08-28 04:41:00,1.639,1.639,1.639,1.639,128200002.0
2007-08-28 04:42:00,1.6391,1.6392,1.639,1.639,323800006.0
2007-08-28 04:43:00,1.639,1.6391,1.639,1.6391,60600002.0
2007-08-28 04:44:00,1.6391,1.6391,1.639,1.639,180400000.0
2007-08-28 04:45:00,1.6391,1.6391,1.6391,1.6391,30400000.0
2007-08-28 04:46:00,1.6391,1.6391,1.6391,1.6391,187700000.0
2007-08-28 04:47:00,1.63897,1.63897,1.63867,1.63894,932100017.0
2007-08-28 04:48:00,1.6391,1.6391,1.6389,1.6391,710499996.0
2007-08-28 04:49:00,1.6391,1.6391,1.6389,1.6389,485800001.0
2007-08-28 04:50:00,1.63857,1.63883,1.63855,1.63883,247299998.0
2007-08-28 04:51:00,1.6387,1.63893,1.6387,1.63893,309400002.0
2007-08-28 04:52:00,1.639,1.639,1.639,1.639,109199999.0
2007-08-28 04:53:00,1.639,1.6392,1.639,1.6391,338099998.0
2007-08-28 04:54:00,1.63884,1.63899,1.63879,1.63899,57500000.0
2007-08-28 04:55:00,1.6392,1.6392,1.6391,1.6391,78899999.0
2007-08-28 04:56:00,1.63859,1.63893,1.63834,1.63893,70199999.0
2007-08-28 04:57:00,1.63887,1.63887,1.63835,1.63863,66799998.0
2007-08-28 04:58:00,1.63879,1.63884,1.63856,1.63884,91399999.0
2007-08-28 04:59:00,1.6391,1.6391,1.639,1.6391,86099998.0
2007-08-28 05:00:00,1.63862,1.63897,1.63852,1.63897,107700000.0
2007-08-28 05:01:00,1.63833,1.63903,1.63833,1.63885,314200000.0
2007-08-28 05:02:00,1.6391,1.6391,1.639,1.639,130199996.0
2007-08-28 05:03:00,1.63882,1.63899,1.63861,1.63878,430199999.0
2007-08-28 05:04:00,1.6391,1.6391,1.639,1.639,106799999.0
2007-08-28 05:05:00,1.6391,1.6391,1.6391,1.6391,43099999.0
2007-08-28 05:06:00,1.6391,1.6391,1.6391,1.6391,10400000.0
2007-08-28 05:07:00,1.6391,1.6391,1.639,1.6391,99699999.0
2007-08-28 05:08:00,1.6391,1.6391,1.639,1.639,366299999.0
2007-08-28 05:09:00,1.639,1.6392,1.639,1.6391,239799999.0
2007-08-28 05:10:00,1.6391,1.6392,1.639,1.639,960899994.0
2007-08-28 05:11:00,1.639,1.6392,1.639,1.6392,155700001.0
2007-08-28 05:12:00,1.6392,1.6392,1.6391,1.6391,304400003.0
2007-08-28 05:13:00,1.6391,1.6392,1.6391,1.6392,155200000.0
2007-08-28 05:14:00,1.6391,1.6392,1.6391,1.6391,448699998.0
2007-08-28 05:15:00,1.6391,1.6391,1.6389,1.6391,504699993.0
2007-08-28 05:16:00,1.6391,1.6391,1.6389,1.6389,988900008.0
2007-08-28 05:17:00,1.639,1.6391,1.639,1.6391,367599994.0
2007-08-28 05:18:00,1.6391,1.6391,1.6391,1.6391,173099997.0
2007-08-28 05:19:00,1.6391,1.6391,1.6389,1.6391,407099997.0
2007-08-28 05:20:00,1.6391,1.6391,1.6391,1.6391,66899997.0
2007-08-28 05:21:00,1.6391,1.6391,1.639,1.6391,77699998.0
2007-08-28 05:22:00,1.6391,1.6392,1.639,1.639,196500004.0
2007-08-28 05:23:00,1.6391,1.6391,1.639,1.6391,325099997.0
2007-08-28 05:24:00,1.6391,1.6392,1.6391,1.6391,218300002.0
2007-08-28 05:25:00,1.6391,1.6392,1.639,1.639,148000003.0
2007-08-28 05:26:00,1.6391,1.6392,1.6391,1.6392,36700000.0
2007-08-28 05:27:00,1.6392,1.6392,1.6391,1.6391,117300001.0
2007-08-28 05:28:00,1.6391,1.6391,1.6391,1.6391,22299999.0
2007-08-28 05:29:00,1.6391,1.6391,1.6391,1.6391,225399992.0
2007-08-28 05:30:00,1.6391,1.6391,1.63895,1.639,785700009.0
2007-08-28 05:31:00,1.639,1.6391,1.63895,1.639,792700001.0
2007-08-28 05:32:00,1.6391,1.6391,1.639,1.639,101400004.0
2007-08-28 05:33:00,1.6391,1.6391,1.6391,1.6391,89900000.0
2007-08-28 05:34:00,1.6391,1.6391,1.639,1.639,224300006.0
2007-08-28 05:35:00,1.6391,1.6391,1.6388,1.639,733400003.0
2007-08-28 05:36:00,1.6389,1.639,1.6388,1.6389,780199999.0
2007-08-28 05:37:00,1.639,1.639,1.639,1.639,195999996.0
2007-08-28 05:38:00,1.639,1.639,1.6389,1.6389,186199998.0
2007-08-28 05:39:00,1.6389,1.6391,1.6388,1.639,836599994.0
2007-08-28 05:40:00,1.639,1.639,1.6389,1.6389,672099986.0
2007-08-28 05:41:00,1.6389,1.639,1.6389,1.639,302000000.0
2007-08-28 05:42:00,1.639,1.639,1.6389,1.6389,372099997.0
2007-08-28 05:43:00,1.6389,1.639,1.6388,1.6388,1295899991.0
2007-08-28 05:44:00,1.6388,1.6389,1.6387,1.6387,827899995.0
2007-08-28 05:45:00,1.6388,1.6388,1.6385,1.6385,942899995.0
2007-08-28 05:46:00,1.6385,1.6386,1.6385,1.6385,552100004.0
2007-08-28 05:47:00,1.6386,1.6387,1.6385,1.6386,403800002.0
2007-08-28 05:48:00,1.6386,1.6387,1.6385,1.6386,1006799997.0
2007-08-28 05:49:00,1.6387,1.6388,1.6386,1.6388,506000005.0
2007-08-28 05:50:00,1.6388,1.6388,1.6386,1.6386,463400020.0
2007-08-28 05:51:00,1.6388,1.6389,1.6386,1.6388,1476499999.0
2007-08-28 05:52:00,1.6389,1.6389,1.6387,1.6387,276900005.0
2007-08-28 05:53:00,1.6387,1.6389,1.6387,1.6387,934500004.0
2007-08-28 05:54:00,1.6387,1.6388,1.6387,1.6388,816199996.0
2007-08-28 05:55:00,1.6388,1.6388,1.6388,1.6388,192800004.0
2007-08-28 05:56:00,1.6388,1.6389,1.6387,1.6388,462199995.0
2007-08-28 05:57:00,1.6388,1.6388,1.6388,1.6388,149800000.0
2007-08-28 05:58:00,1.63814,1.63863,1.63814,1.63856,564499999.0
2007-08-28 05:59:00,1.6388,1.6388,1.6387,1.6387,132300001.0
2007-08-28 06:00:00,1.6387,1.6387,1.6386,1.6386,149100003.0
2007-08-28 06:01:00,1.6387,1.6387,1.6387,1.6387,42300001.0
2007-08-28 06:02:00,1.63827,1.63856,1.63822,1.63848,554499999.0
2007-08-28 06:03:00,1.6387,1.6387,1.6385,1.6385,257999996.0
2007-08-28 06:04:00,1.63845,1.6385,1.6384,1.6384,193300000.0
2007-08-28 06:05:00,1.6385,1.6385,1.6385,1.6385,42300001.0
2007-08-28 06:06:00,1.6385,1.6385,1.6385,1.6385,207000010.0
2007-08-28 06:07:00,1.6385,1.6386,1.6385,1.6385,1079300000.0
2007-08-28 06:08:00,1.6386,1.6386,1.6385,1.6386,254200000.0
2007-08-28 06:09:00,1.6386,1.6386,1.6385,1.6385,235199994.0
2007-08-28 06:10:00,1.6385,1.6386,1.6384,1.6386,1652600006.0
2007-08-28 06:11:00,1.6386,1.6386,1.6385,1.6386,690799980.0
2007-08-28 06:12:00,1.6386,1.6389,1.6385,1.6389,483699997.0
2007-08-28 06:13:00,1.6389,1.639,1.6388,1.6389,509999996.0
2007-08-28 06:14:00,1.6389,1.6389,1.6389,1.6389,218500001.0
2007-08-28 06:15:00,1.6389,1.639,1.6389,1.6389,363700004.0
2007-08-28 06:16:00,1.6389,1.6389,1.6389,1.6389,34299999.0
2007-08-28 06:17:00,1.6389,1.6389,1.6388,1.6388,552199996.0
2007-08-28 06:18:00,1.6388,1.6388,1.6388,1.6388,320299995.0
2007-08-28 06:19:00,1.6388,1.639,1.6388,1.639,138099997.0
2007-08-28 06:20:00,1.6388,1.6388,1.6388,1.6388,234000008.0
2007-08-28 06:21:00,1.6388,1.6388,1.6388,1.6388,109799999.0
2007-08-28 06:22:00,1.6387,1.6388,1.6387,1.6388,139100000.0
2007-08-28 06:23:00,1.6388,1.6388,1.6387,1.6388,158899996.0
2007-08-28 06:24:00,1.6388,1.6388,1.6388,1.6388,59100000.0
2007-08-28 06:25:00,1.6388,1.6388,1.6387,1.6388,1013099991.0
2007-08-28 06:26:00,1.6388,1.6388,1.6388,1.6388,124799997.0
2007-08-28 06:27:00,1.6388,1.6388,1.6385,1.6387,515099998.0
2007-08-28 06:28:00,1.6387,1.6388,1.6386,1.6388,825699996.0
2007-08-28 06:29:00,1.6387,1.6388,1.6386,1.6387,661799984.0
2007-08-28 06:30:00,1.6387,1.6387,1.6386,1.6386,135099997.0
2007-08-28 06:31:00,1.6386,1.6387,1.6385,1.6386,204000000.0
2007-08-28 06:32:00,1.6386,1.6386,1.6382,1.6382,735999995.0
2007-08-28 06:33:00,1.6383,1.6388,1.6382,1.6388,1508099986.0
2007-08-28 06:34:00,1.6388,1.6388,1.6385,1.6386,339100002.0
2007-08-28 06:35:00,1.6386,1.6386,1.6386,1.6386,201600000.0
2007-08-28 06:36:00,1.6386,1.6388,1.6385,1.6386,478500005.0
2007-08-28 06:37:00,1.6386,1.6387,1.6386,1.6386,743200000.0
2007-08-28 06:38:00,1.6386,1.6389,1.6386,1.6387,1364599984.0
2007-08-28 06:39:00,1.6387,1.6389,1.6386,1.6386,1081299993.0
2007-08-28 06:40:00,1.63833,1.63864,1.63816,1.63818,412800006.0
2007-08-28 06:41:00,1.6387,1.6387,1.6387,1.6387,320000000.0
2007-08-28 06:42:00,1.6387,1.6387,1.6385,1.6387,235900001.0
2007-08-28 06:43:00,1.6386,1.6387,1.6385,1.6386,1554899989.0
2007-08-28 06:44:00,1.6386,1.6386,1.6385,1.6385,722699994.0
2007-08-28 06:45:00,1.6386,1.6387,1.6386,1.6386,218999999.0
2007-08-28 06:46:00,1.6386,1.6386,1.6385,1.6385,642799993.0
2007-08-28 06:47:00,1.6386,1.6386,1.6386,1.6386,151499995.0
2007-08-28 06:48:00,1.6386,1.6386,1.6383,1.6383,1269199984.0
2007-08-28 06:49:00,1.6383,1.6387,1.6383,1.6383,1064899995.0
2007-08-28 06:50:00,1.6379,1.63842,1.6378,1.63795,531700011.0
2007-08-28 06:51:00,1.6383,1.6383,1.6383,1.6383,102000000.0
2007-08-28 06:52:00,1.63796,1.63832,1.63783,1.63824,75900000.0
2007-08-28 06:53:00,1.6383,1.6383,1.6383,1.6383,247500000.0
2007-08-28 06:54:00,1.6383,1.6383,1.6383,1.6383,55000000.0
2007-08-28 06:55:00,1.6383,1.6385,1.6383,1.6385,68600000.0
2007-08-28 06:56:00,1.6385,1.6386,1.6385,1.6386,475299992.0
2007-08-28 06:57:00,1.6386,1.6386,1.6385,1.6385,138299999.0
2007-08-28 06:58:00,1.6379,1.63849,1.6379,1.63835,149500000.0
2007-08-28 06:59:00,1.6386,1.6386,1.6386,1.6386,153899994.0
2007-08-28 07:00:00,1.6386,1.6387,1.6386,1.6387,178599994.0
2007-08-28 07:01:00,1.6387,1.6387,1.6386,1.6387,106299999.0
2007-08-28 07:02:00,1.6387,1.6387,1.6387,1.6387,76800000.0
2007-08-28 07:03:00,1.6387,1.6387,1.6386,1.6387,122299998.0
2007-08-28 07:04:00,1.6387,1.6387,1.6386,1.6386,135600000.0
2007-08-28 07:05:00,1.6386,1.6387,1.6386,1.6386,477199999.0
2007-08-28 07:06:00,1.6386,1.6386,1.6385,1.6385,33900001.0
2007-08-28 07:07:00,1.6385,1.6386,1.6385,1.6385,300799995.0
2007-08-28 07:08:00,1.6385,1.6385,1.6384,1.6385,697600000.0
2007-08-28 07:09:00,1.6385,1.6385,1.6384,1.6384,179400000.0
2007-08-28 07:10:00,1.6384,1.6384,1.6382,1.6383,802399986.0
2007-08-28 07:11:00,1.6384,1.6387,1.6383,1.6385,901900002.0
2007-08-28 07:12:00,1.6385,1.6386,1.6385,1.6386,138500000.0
2007-08-28 07:13:00,1.6386,1.6386,1.6385,1.6386,181399999.0
2007-08-28 07:14:00,1.6386,1.6386,1.6385,1.6385,206600001.0
2007-08-28 07:16:00,1.6386,1.6386,1.6386,1.6386,51799999.0
2007-08-28 07:17:00,1.6386,1.6386,1.6385,1.6385,534699991.0
2007-08-28 07:18:00,1.6386,1.6387,1.6384,1.6385,1161300004.0
2007-08-28 07:19:00,1.6385,1.6386,1.6385,1.6385,352999994.0
2007-08-28 07:20:00,1.6385,1.6386,1.6385,1.6385,961499976.0
2007-08-28 07:21:00,1.6385,1.6385,1.6385,1.6385,475499991.0
2007-08-28 07:22:00,1.6385,1.6385,1.6385,1.6385,316699991.0
2007-08-28 07:23:00,1.6385,1.6387,1.6385,1.6386,421199996.0
2007-08-28 07:24:00,1.6386,1.6391,1.6386,1.639,503099999.0
2007-08-28 07:25:00,1.639,1.6393,1.639,1.6392,427899999.0
2007-08-28 07:26:00,1.6393,1.6394,1.6393,1.6394,30400000.0
2007-08-28 07:27:00,1.6393,1.6393,1.6391,1.6391,312999997.0
2007-08-28 07:28:00,1.6391,1.6392,1.63895,1.639,894600003.0
2007-08-28 07:29:00,1.6391,1.6391,1.6391,1.6391,157799994.0
2007-08-28 07:30:00,1.6391,1.6391,1.639,1.6391,105699996.0
2007-08-28 07:31:00,1.6391,1.6391,1.6391,1.6391,232099993.0
2007-08-28 07:32:00,1.6391,1.6395,1.6391,1.6392,1361599964.0
2007-08-28 07:33:00,1.6392,1.6393,1.6392,1.6392,331100001.0
2007-08-28 07:34:00,1.6392,1.6393,1.639,1.6391,963699979.0
2007-08-28 07:35:00,1.6391,1.6391,1.6391,1.6391,330199997.0
2007-08-28 07:36:00,1.6391,1.6391,1.6391,1.6391,72599998.0
2007-08-28 07:37:00,1.6391,1.6391,1.639,1.63905,295699999.0
2007-08-28 07:38:00,1.6391,1.6393,1.6391,1.6393,1074000000.0
2007-08-28 07:39:00,1.6392,1.6394,1.6392,1.6393,1370499992.0
2007-08-28 07:40:00,1.6393,1.6394,1.6392,1.6392,1104599989.0
2007-08-28 07:41:00,1.6392,1.6392,1.639,1.639,150399999.0
2007-08-28 07:42:00,1.63869,1.63902,1.6384,1.6389,797499970.0
2007-08-28 07:43:00,1.639,1.6391,1.6389,1.639,806499985.0
2007-08-28 07:44:00,1.639,1.6392,1.639,1.639,266899999.0
2007-08-28 07:45:00,1.639,1.6391,1.639,1.639,719999985.0
2007-08-28 07:46:00,1.639,1.6392,1.639,1.6391,1421099983.0
2007-08-28 07:47:00,1.6392,1.6392,1.6391,1.6392,347100002.0
2007-08-28 07:48:00,1.6392,1.6393,1.63915,1.63915,1820099999.0
2007-08-28 07:49:00,1.6392,1.6392,1.6392,1.6392,317199999.0
2007-08-28 07:50:00,1.6392,1.6392,1.6392,1.6392,439999993.0
2007-08-28 07:51:00,1.6392,1.6393,1.6392,1.6393,266399999.0
2007-08-28 07:52:00,1.6393,1.6393,1.6393,1.6393,631000000.0
2007-08-28 07:53:00,1.6393,1.6393,1.6393,1.6393,194700000.0
2007-08-28 07:54:00,1.6393,1.6393,1.6393,1.6393,173200000.0
2007-08-28 07:55:00,1.6393,1.6394,1.6393,1.6393,1101299988.0
2007-08-28 07:56:00,1.6393,1.6393,1.6393,1.6393,38900002.0
2007-08-28 07:57:00,1.6393,1.6393,1.6393,1.6393,632099978.0
2007-08-28 07:58:00,1.6393,1.6394,1.6393,1.6393,537700011.0
2007-08-28 07:59:00,1.63925,1.6393,1.6392,1.6393,695600007.0
2007-08-28 08:00:00,1.6393,1.6393,1.6392,1.6393,773400006.0
2007-08-28 08:01:00,1.6393,1.6393,1.6393,1.6393,707500000.0
2007-08-28 08:02:00,1.6393,1.6393,1.6393,1.6393,679800001.0
2007-08-28 08:03:00,1.6393,1.6394,1.6392,1.6392,2017299994.0
2007-08-28 08:04:00,1.6392,1.6393,1.639,1.6391,2091000005.0
2007-08-28 08:05:00,1.6391,1.6392,1.6391,1.6392,794899994.0
2007-08-28 08:06:00,1.6392,1.6392,1.639,1.6391,1049199996.0
2007-08-28 08:07:00,1.6391,1.6391,1.6389,1.639,1686799991.0
2007-08-28 08:08:00,1.639,1.6391,1.6389,1.639,1610099982.0
2007-08-28 08:09:00,1.6391,1.6392,1.63895,1.63915,1762099980.0
2007-08-28 08:11:00,1.639,1.6391,1.6389,1.639,1253799991.0
2007-08-28 08:12:00,1.639,1.6391,1.6389,1.6391,312299999.0
2007-08-28 08:13:00,1.639,1.6393,1.639,1.6392,1548299966.0
2007-08-28 08:15:00,1.6391,1.6393,1.6391,1.6393,1941399989.0
2007-08-28 08:16:00,1.6393,1.6393,1.6392,1.6392,857699995.0
2007-08-28 08:17:00,1.6393,1.6393,1.6392,1.6393,1571399979.0
2007-08-28 08:18:00,1.6393,1.6395,1.6393,1.6395,1728399967.0
2007-08-28 08:19:00,1.6395,1.6395,1.6391,1.6392,1301899999.0
2007-08-28 08:20:00,1.6392,1.6392,1.6388,1.6391,1539000008.0
2007-08-28 08:21:00,1.6392,1.6395,1.6391,1.6392,694599996.0
2007-08-28 08:22:00,1.6392,1.6395,1.639,1.6395,1405999998.0
2007-08-28 08:23:00,1.6395,1.6395,1.6394,1.6395,370800001.0
2007-08-28 08:24:00,1.6395,1.6396,1.6393,1.6395,1070900004.0
2007-08-28 08:25:00,1.6395,1.6396,1.6394,1.6395,840399992.0
2007-08-28 08:26:00,1.6395,1.6398,1.6395,1.6397,1447500017.0
2007-08-28 08:28:00,1.6401,1.6401,1.63975,1.64,1087600008.0
2007-08-28 08:30:00,1.6401,1.6402,1.6401,1.6402,858900000.0
2007-08-28 08:31:00,1.6402,1.6403,1.6402,1.6402,635100000.0
2007-08-28 08:32:00,1.6402,1.6403,1.6402,1.6402,332100002.0
2007-08-28 08:33:00,1.6402,1.6406,1.6402,1.6404,957600006.0
2007-08-28 08:34:00,1.6405,1.6407,1.6404,1.6405,1141299999.0
2007-08-28 08:35:00,1.6406,1.6409,1.6406,1.6407,969399999.0
2007-08-28 08:36:00,1.6407,1.6408,1.6405,1.6408,1151099988.0
2007-08-28 08:37:00,1.6408,1.6408,1.6407,1.6407,371100002.0
2007-08-28 08:38:00,1.6407,1.6407,1.6406,1.6407,841400003.0
2007-08-28 08:39:00,1.6407,1.6407,1.6404,1.6405,1209599999.0
2007-08-28 08:40:00,1.6405,1.6406,1.64045,1.6406,1312899995.0
2007-08-28 08:41:00,1.6405,1.6409,1.6405,1.6407,868200001.0
2007-08-28 08:42:00,1.6407,1.641,1.6407,1.6407,1607999976.0
2007-08-28 08:43:00,1.6407,1.6409,1.6405,1.64055,1553700008.0
2007-08-28 08:45:00,1.6406,1.6406,1.6405,1.6406,226299999.0
2007-08-28 08:46:00,1.6406,1.6406,1.6403,1.6404,665299999.0
2007-08-28 08:47:00,1.6404,1.6404,1.6403,1.6404,207900000.0
2007-08-28 08:48:00,1.6404,1.6404,1.6402,1.6402,721399997.0
2007-08-28 08:49:00,1.6402,1.6402,1.64,1.6401,276500000.0
2007-08-28 08:50:00,1.6401,1.6402,1.6401,1.6401,460800000.0
2007-08-28 08:51:00,1.6401,1.6402,1.64,1.6401,1075899993.0
2007-08-28 08:52:00,1.64,1.6401,1.64,1.6401,207999998.0
2007-08-28 08:53:00,1.64,1.6402,1.64,1.6401,119900000.0
2007-08-28 08:54:00,1.6402,1.6402,1.6399,1.64,747899987.0
2007-08-28 08:56:00,1.6398,1.64,1.6397,1.6397,642099998.0
2007-08-28 08:57:00,1.6397,1.6398,1.6395,1.6397,1037100001.0
2007-08-28 08:58:00,1.6397,1.6397,1.6395,1.6395,760899986.0
2007-08-28 08:59:00,1.6395,1.6397,1.6395,1.6396,1835900012.0
2007-08-28 09:00:00,1.6396,1.6398,1.6395,1.6397,439700005.0
2007-08-28 09:01:00,1.6397,1.6397,1.6396,1.63965,210800000.0
2007-08-28 09:02:00,1.63965,1.63965,1.63965,1.63965,900000.0
2007-08-28 09:03:00,1.63965,1.63965,1.6396,1.63965,4800000.0
2007-08-28 09:04:00,1.63965,1.63965,1.63965,1.63965,1000000.0
2007-08-28 09:05:00,1.63965,1.6397,1.63965,1.6397,500000.0
2007-08-28 09:06:00,1.6397,1.6399,1.6397,1.6399,230199998.0
2007-08-28 09:07:00,1.63995,1.64,1.63995,1.64,163500001.0
2007-08-28 09:08:00,1.64,1.64005,1.6399,1.63995,251900000.0
2007-08-28 09:09:00,1.63995,1.64005,1.6399,1.64005,80200000.0
2007-08-28 09:10:00,1.64005,1.64015,1.64005,1.64015,15200000.0
2007-08-28 09:11:00,1.64015,1.64015,1.6399,1.64015,319000003.0
2007-08-28 09:12:00,1.6399,1.6401,1.6399,1.6399,413199997.0
2007-08-28 09:13:00,1.64,1.6402,1.6399,1.6401,564400004.0
2007-08-28 09:14:00,1.6401,1.6402,1.64,1.6401,200000000.0
2007-08-28 09:15:00,1.6401,1.6405,1.6401,1.6402,524199999.0
2007-08-28 09:16:00,1.6402,1.6402,1.6399,1.6399,925099993.0
2007-08-28 09:17:00,1.6399,1.6399,1.6398,1.63985,39200000.0
2007-08-28 09:18:00,1.6399,1.63995,1.6398,1.6398,233600002.0
2007-08-28 09:19:00,1.6398,1.6399,1.6397,1.6398,299199998.0
2007-08-28 09:20:00,1.6397,1.6399,1.6397,1.6398,351200003.0
2007-08-28 09:21:00,1.6399,1.64,1.6398,1.6399,431799995.0
2007-08-28 09:22:00,1.6398,1.6401,1.6398,1.6399,1217299991.0
2007-08-28 09:23:00,1.6399,1.6401,1.63985,1.63995,885599999.0
2007-08-28 09:24:00,1.64,1.6402,1.64,1.6401,224099997.0
2007-08-28 09:25:00,1.64,1.6401,1.6399,1.64,512400012.0
2007-08-28 09:26:00,1.64,1.64,1.6397,1.6398,665799996.0
2007-08-28 09:27:00,1.6397,1.6398,1.6396,1.6398,823000013.0
2007-08-28 09:28:00,1.6397,1.64,1.6397,1.64,534399999.0
2007-08-28 09:29:00,1.64,1.6401,1.63985,1.6399,309500000.0
2007-08-28 09:30:00,1.64,1.64,1.63975,1.6398,894200011.0
2007-08-28 09:31:00,1.6397,1.6399,1.6397,1.6397,1002699991.0
2007-08-28 09:32:00,1.6397,1.6399,1.6397,1.6399,616800008.0
2007-08-28 09:33:00,1.6398,1.6399,1.63975,1.6399,675299994.0
2007-08-28 09:34:00,1.6399,1.6401,1.63985,1.6399,1800999988.0
2007-08-28 09:35:00,1.64,1.6401,1.6399,1.64,771599997.0
2007-08-28 09:36:00,1.64,1.64,1.6398,1.6399,382399993.0
2007-08-28 09:37:00,1.6399,1.64,1.6398,1.6398,256799995.0
2007-08-28 09:38:00,1.6398,1.6398,1.6397,1.6398,659300007.0
2007-08-28 09:39:00,1.6398,1.6398,1.6396,1.6396,218800000.0
2007-08-28 09:40:00,1.6397,1.6398,1.6397,1.6398,973800013.0
2007-08-28 09:41:00,1.6398,1.6398,1.6395,1.6395,1759299998.0
2007-08-28 09:42:00,1.6395,1.6395,1.6392,1.6394,1630400001.0
2007-08-28 09:43:00,1.6393,1.6394,1.6392,1.6393,908699984.0
2007-08-28 09:44:00,1.6393,1.6393,1.6392,1.6392,779200002.0
2007-08-28 09:45:00,1.6392,1.6394,1.6391,1.6392,1717899996.0
2007-08-28 09:46:00,1.6392,1.6392,1.63865,1.6391,1696699991.0
2007-08-28 09:47:00,1.6391,1.6392,1.639,1.639,436799999.0
2007-08-28 09:48:00,1.639,1.6391,1.6388,1.6389,863899994.0
2007-08-28 09:49:00,1.6388,1.6389,1.6388,1.6389,545499998.0
2007-08-28 09:50:00,1.6389,1.6389,1.6388,1.6388,355999998.0
2007-08-28 09:51:00,1.6389,1.639,1.6388,1.6389,1352699981.0
2007-08-28 09:52:00,1.6389,1.6389,1.6384,1.6386,289599993.0
2007-08-28 09:53:00,1.6386,1.6387,1.6386,1.6387,231800000.0
2007-08-28 09:54:00,1.6387,1.6387,1.63855,1.6386,1331999990.0
2007-08-28 09:55:00,1.6386,1.6386,1.6386,1.6386,289599998.0
2007-08-28 09:56:00,1.6386,1.6388,1.6386,1.6386,876466990.0
2007-08-28 09:58:00,1.6385,1.6385,1.6383,1.6383,1137900004.0
2007-08-28 09:59:00,1.6383,1.6385,1.6383,1.6385,794300001.0
2007-08-28 10:02:00,1.6383,1.6385,1.6383,1.6385,1282900004.0
2007-08-28 10:03:00,1.6385,1.6385,1.6383,1.6383,1409400004.0
2007-08-28 10:04:00,1.6383,1.6385,1.6383,1.6385,623900000.0
2007-08-28 10:05:00,1.6385,1.6386,1.6385,1.6385,154300000.0
2007-08-28 10:06:00,1.6385,1.6386,1.6385,1.6386,265699997.0
2007-08-28 10:07:00,1.6385,1.6386,1.6385,1.6385,504000003.0
2007-08-28 10:08:00,1.6385,1.6387,1.6385,1.6387,601899994.0
2007-08-28 10:09:00,1.6387,1.6387,1.6385,1.63855,1084325151.0
2007-08-28 10:10:00,1.6386,1.6387,1.6385,1.6385,1915600011.0
2007-08-28 10:12:00,1.6386,1.6387,1.6384,1.6386,1336500006.0
2007-08-28 10:13:00,1.6386,1.6387,1.6386,1.6386,168800000.0
2007-08-28 10:14:00,1.6386,1.6386,1.6386,1.6386,88800000.0
2007-08-28 10:15:00,1.6386,1.6386,1.6385,1.6385,860099993.0
2007-08-28 10:16:00,1.6386,1.6386,1.6386,1.6386,65600000.0
2007-08-28 10:17:00,1.6385,1.6388,1.63845,1.6387,1580200003.0
2007-08-28 10:18:00,1.6387,1.6388,1.6386,1.6386,849279672.0
2007-08-28 10:19:00,1.6386,1.6388,1.6385,1.63865,1690099997.0
2007-08-28 10:20:00,1.6387,1.6387,1.6386,1.6386,875700001.0
2007-08-28 10:21:00,1.6386,1.6387,1.6384,1.6385,662599999.0
2007-08-28 10:22:00,1.6385,1.6386,1.6384,1.6386,1237300010.0
2007-08-28 10:23:00,1.6387,1.6389,1.6387,1.6389,631000003.0
2007-08-28 10:24:00,1.6388,1.6389,1.6387,1.6387,1196899993.0
2007-08-28 10:25:00,1.6387,1.6388,1.6386,1.6387,1277699997.0
2007-08-28 10:26:00,1.6388,1.6389,1.6387,1.6388,1135899999.0
2007-08-28 10:28:00,1.6387,1.6388,1.6386,1.6386,1853400000.0
2007-08-28 10:29:00,1.6386,1.6386,1.6386,1.6386,394400000.0
2007-08-28 10:30:00,1.6386,1.6388,1.6385,1.63875,296100000.0
2007-08-28 10:31:00,1.63875,1.6388,1.6386,1.6388,1388199995.0
2007-08-28 10:32:00,1.6388,1.6389,1.6386,1.6387,457399999.0
2007-08-28 10:33:00,1.63865,1.6388,1.6385,1.6388,2093000003.0
2007-08-28 10:34:00,1.63875,1.63875,1.6387,1.6387,132100000.0
2007-08-28 10:35:00,1.63875,1.6388,1.6387,1.6387,115600000.0
2007-08-28 10:36:00,1.6388,1.6388,1.6387,1.6388,323699996.0
2007-08-28 10:37:00,1.6388,1.6388,1.6387,1.6388,273099998.0
2007-08-28 10:38:00,1.6388,1.6388,1.6387,1.6387,346300004.0
2007-08-28 10:39:00,1.6387,1.6387,1.63845,1.6386,1105699997.0
2007-08-28 10:40:00,1.63855,1.6386,1.6385,1.6386,436999997.0
2007-08-28 10:41:00,1.6386,1.6386,1.6386,1.6386,115400000.0
2007-08-28 10:42:00,1.6386,1.63875,1.6386,1.63875,586200005.0
2007-08-28 10:43:00,1.6387,1.6388,1.6387,1.6388,179499999.0
2007-08-28 10:44:00,1.6388,1.6389,1.6387,1.6389,1208199996.0
2007-08-28 10:45:00,1.6389,1.6392,1.6387,1.6388,872399999.0
2007-08-28 10:46:00,1.6387,1.6389,1.6387,1.6388,628999999.0
2007-08-28 10:47:00,1.6388,1.6389,1.6387,1.6389,490495415.0
2007-08-28 10:48:00,1.639,1.6392,1.6389,1.6392,527200000.0
2007-08-28 10:49:00,1.6392,1.6392,1.6389,1.639,771900000.0
2007-08-28 10:50:00,1.639,1.639,1.63895,1.639,492200000.0
2007-08-28 10:51:00,1.639,1.6392,1.639,1.639,1204199998.0
2007-08-28 10:52:00,1.639,1.639,1.6389,1.6389,861100004.0
2007-08-28 10:53:00,1.6389,1.6391,1.6388,1.639,1054599997.0
2007-08-28 10:54:00,1.639,1.6391,1.6389,1.639,676000011.0
2007-08-28 10:55:00,1.639,1.639,1.6389,1.639,465999996.0
2007-08-28 10:56:00,1.639,1.639,1.6389,1.6389,877999985.0
2007-08-28 10:57:00,1.639,1.639,1.6386,1.6387,1900400000.0
2007-08-28 10:58:00,1.6387,1.6387,1.6385,1.6386,1069199994.0
2007-08-28 10:59:00,1.6386,1.6388,1.6386,1.6387,703699996.0
2007-08-28 11:01:00,1.6389,1.6389,1.6387,1.6388,1399000013.0
2007-08-28 11:02:00,1.6388,1.6389,1.63875,1.63875,597300006.0
2007-08-28 11:03:00,1.63875,1.6389,1.63875,1.6389,1694700016.0
2007-08-28 11:04:00,1.6389,1.639,1.63885,1.639,86999999.0
2007-08-28 11:05:00,1.6389,1.63895,1.6388,1.6389,552800004.0
2007-08-28 11:06:00,1.6389,1.6389,1.6388,1.6388,264100002.0
2007-08-28 11:07:00,1.6389,1.639,1.6388,1.6389,558600001.0
2007-08-28 11:08:00,1.6389,1.6389,1.6387,1.6388,415299997.0
2007-08-28 11:09:00,1.6388,1.6388,1.63875,1.6388,11100000.0
2007-08-28 11:10:00,1.63875,1.63875,1.6385,1.6386,219600000.0
2007-08-28 11:11:00,1.6386,1.6387,1.63855,1.63865,465100000.0
2007-08-28 11:12:00,1.6387,1.6388,1.6386,1.6388,756300007.0
2007-08-28 11:13:00,1.6388,1.6389,1.63865,1.6387,328399993.0
2007-08-28 11:14:00,1.63865,1.63875,1.6386,1.6386,556599997.0
2007-08-28 11:15:00,1.6386,1.6386,1.6384,1.6384,389999996.0
2007-08-28 11:16:00,1.6384,1.6386,1.6384,1.6386,439899996.0
2007-08-28 11:17:00,1.6386,1.6387,1.6385,1.6387,135999997.0
2007-08-28 11:18:00,1.6386,1.6386,1.6386,1.6386,71199999.0
2007-08-28 11:19:00,1.6386,1.6386,1.6385,1.6385,285600000.0
2007-08-28 11:20:00,1.63785,1.63843,1.63785,1.63841,396900000.0
2007-08-28 11:21:00,1.6385,1.6386,1.6385,1.6385,156600000.0
2007-08-28 11:22:00,1.6385,1.6387,1.6384,1.6385,1228899995.0
2007-08-28 11:23:00,1.6385,1.63855,1.6385,1.6385,857299991.0
2007-08-28 11:24:00,1.6385,1.6386,1.6385,1.6385,1322406789.0
2007-08-28 11:25:00,1.6385,1.6386,1.6384,1.6384,557900002.0
2007-08-28 11:26:00,1.6384,1.6385,1.6384,1.6385,741600000.0
2007-08-28 11:27:00,1.6385,1.6386,1.6384,1.6385,690200014.0
2007-08-28 11:28:00,1.6386,1.6386,1.6384,1.6384,376500004.0
2007-08-28 11:29:00,1.6384,1.6386,1.6384,1.6386,370800009.0
2007-08-28 11:30:00,1.6386,1.6386,1.6386,1.6386,11200000.0
2007-08-28 11:31:00,1.6386,1.6386,1.6386,1.6386,12400000.0
2007-08-28 11:32:00,1.6385,1.6386,1.6385,1.6385,844099997.0
2007-08-28 11:33:00,1.6385,1.6387,1.6385,1.6386,580299995.0
2007-08-28 11:34:00,1.6386,1.6386,1.6386,1.6386,104000000.0
2007-08-28 11:35:00,1.6386,1.6386,1.6384,1.6386,173700005.0
2007-08-28 11:36:00,1.6385,1.6386,1.6385,1.6385,2137099994.0
2007-08-28 11:38:00,1.6387,1.6387,1.6385,1.6386,579999999.0
2007-08-28 11:39:00,1.6386,1.6386,1.6383,1.6383,557999998.0
2007-08-28 11:40:00,1.6383,1.6386,1.6383,1.6384,1579399995.0
2007-08-28 11:41:00,1.6385,1.6385,1.6384,1.6384,126399998.0
2007-08-28 11:42:00,1.6384,1.6386,1.6384,1.6386,222500000.0
2007-08-28 11:43:00,1.63855,1.6386,1.6385,1.6386,197797998.0
2007-08-28 11:44:00,1.6386,1.6386,1.6384,1.6384,84887883.0
2007-08-28 11:45:00,1.6385,1.6385,1.6385,1.6385,5600000.0
2007-08-28 11:46:00,1.6385,1.6385,1.6381,1.6382,922300002.0
2007-08-28 11:48:00,1.6385,1.6386,1.6384,1.6384,696700001.0
2007-08-28 11:49:00,1.6384,1.6384,1.6382,1.6384,891000004.0
2007-08-28 11:50:00,1.6383,1.63835,1.6378,1.6378,1269599999.0
2007-08-28 11:51:00,1.6378,1.638,1.6378,1.638,767599999.0
2007-08-28 11:52:00,1.638,1.6381,1.638,1.6381,1427299989.0
2007-08-28 11:53:00,1.6381,1.6383,1.6379,1.6379,1982099995.0
2007-08-28 11:54:00,1.6379,1.6384,1.6379,1.6381,1577899984.0
2007-08-28 11:55:00,1.6381,1.6382,1.6381,1.6382,1776899964.0
2007-08-28 11:56:00,1.6382,1.6383,1.6382,1.6383,569700001.0
2007-08-28 11:57:00,1.6383,1.6383,1.6382,1.6382,157799997.0
2007-08-28 11:58:00,1.6382,1.6383,1.63815,1.63815,649100000.0
2007-08-28 11:59:00,1.63815,1.6382,1.6378,1.6378,1476899997.0
2007-08-28 12:03:00,1.6381,1.6381,1.6379,1.638,1572400001.0
2007-08-28 12:06:00,1.638,1.6381,1.6378,1.638,1798100002.0
2007-08-28 12:07:00,1.638,1.6382,1.638,1.638,1169600008.0
2007-08-28 12:11:00,1.6374,1.6375,1.6372,1.6375,1958600001.0
2007-08-28 12:16:00,1.6375,1.63765,1.6372,1.6374,1433899995.0
2007-08-28 12:17:00,1.6373,1.6374,1.6372,1.6373,1257399986.0
2007-08-28 12:18:00,1.6373,1.6374,1.63725,1.6373,1425600010.0
2007-08-28 12:19:00,1.6374,1.6374,1.6373,1.6374,393699997.0
2007-08-28 12:21:00,1.6373,1.6373,1.6371,1.6372,483199996.0
2007-08-28 12:22:00,1.6372,1.6372,1.637,1.637,1012099996.0
2007-08-28 12:23:00,1.637,1.6372,1.637,1.6372,766699985.0
2007-08-28 12:24:00,1.6372,1.6374,1.6371,1.63735,928200007.0
2007-08-28 12:26:00,1.6376,1.6376,1.6375,1.6375,1313399998.0
2007-08-28 12:27:00,1.6375,1.6375,1.6374,1.63745,960399998.0
2007-08-28 12:28:00,1.63745,1.6376,1.6372,1.6373,1656700013.0
2007-08-28 12:29:00,1.6374,1.6375,1.6373,1.6375,913078076.0
2007-08-28 12:30:00,1.6374,1.6374,1.6372,1.6374,1098300002.0
2007-08-28 12:31:00,1.6373,1.6373,1.6371,1.63725,1812499998.0
2007-08-28 12:32:00,1.63725,1.6376,1.6372,1.6375,667399996.0
2007-08-28 12:34:00,1.6375,1.6375,1.6374,1.6375,195599998.0
2007-08-28 12:35:00,1.6374,1.6377,1.6374,1.6377,1487300007.0
2007-08-28 12:36:00,1.6377,1.6378,1.6377,1.6377,1791399989.0
2007-08-28 12:37:00,1.6377,1.6378,1.6376,1.6376,679399999.0
2007-08-28 12:38:00,1.6376,1.6378,1.6376,1.6377,350400002.0
2007-08-28 12:40:00,1.6383,1.6383,1.6381,1.6383,1221999992.0
2007-08-28 12:41:00,1.6382,1.6383,1.6382,1.6383,1405399996.0
2007-08-28 12:42:00,1.6382,1.6383,1.63805,1.6381,1825699996.0
2007-08-28 12:43:00,1.6382,1.6382,1.6381,1.6382,1977199983.0
2007-08-28 12:45:00,1.6378,1.6379,1.6376,1.6377,1752400006.0
2007-08-28 12:46:00,1.6377,1.6377,1.6375,1.6377,1423400000.0
2007-08-28 12:47:00,1.6377,1.6379,1.6377,1.63785,1570500001.0
2007-08-28 12:49:00,1.6376,1.6377,1.63715,1.6372,2138300004.0
2007-08-28 12:54:00,1.6362,1.6364,1.6362,1.6364,900700004.0
2007-08-28 12:55:00,1.6363,1.6365,1.6363,1.6365,979199998.0
2007-08-28 12:57:00,1.6367,1.6369,1.6367,1.6368,1222700010.0
2007-08-28 12:58:00,1.6368,1.6369,1.6367,1.6368,1577700005.0
2007-08-28 12:59:00,1.6369,1.637,1.63685,1.6369,425099999.0
2007-08-28 13:00:00,1.6369,1.6369,1.6368,1.63685,295500000.0
2007-08-28 13:01:00,1.63685,1.6369,1.6367,1.63675,744499995.0
2007-08-28 13:04:00,1.6366,1.6366,1.6364,1.6364,1512499994.0
2007-08-28 13:05:00,1.6365,1.63655,1.6364,1.6365,1172800003.0
2007-08-28 13:06:00,1.63645,1.63655,1.6361,1.6363,1739700007.0
2007-08-28 13:07:00,1.6362,1.6364,1.6362,1.6363,1705499990.0
2007-08-28 13:10:00,1.6366,1.6366,1.6362,1.6364,1715400005.0
2007-08-28 13:11:00,1.6364,1.6366,1.6363,1.6366,1540887458.0
2007-08-28 13:12:00,1.6366,1.6366,1.6365,1.6365,519500005.0
2007-08-28 13:13:00,1.6366,1.6366,1.6363,1.6364,319899995.0
2007-08-28 13:14:00,1.6363,1.6364,1.6363,1.6364,496999999.0
2007-08-28 13:15:00,1.63635,1.6365,1.63635,1.6364,875099995.0
2007-08-28 13:16:00,1.6364,1.6365,1.6363,1.6364,2130900003.0
2007-08-28 13:17:00,1.6364,1.6366,1.6364,1.6365,1719199986.0
2007-08-28 13:18:00,1.6365,1.6366,1.6364,1.6365,829192906.0
2007-08-28 13:19:00,1.6365,1.6371,1.6365,1.63695,1268700002.0
2007-08-28 13:20:00,1.637,1.6372,1.6369,1.6371,783299989.0
2007-08-28 13:21:00,1.6371,1.6372,1.6371,1.6371,807300007.0
2007-08-28 13:22:00,1.6371,1.6373,1.6371,1.6371,1229800006.0
2007-08-28 13:23:00,1.6371,1.6371,1.6371,1.6371,183100000.0
2007-08-28 13:24:00,1.6371,1.6372,1.637,1.637,1146000001.0
2007-08-28 13:25:00,1.637,1.6371,1.6369,1.637,1465599992.0
2007-08-28 13:26:00,1.637,1.6372,1.637,1.6372,1147699998.0
2007-08-28 13:27:00,1.6371,1.6375,1.6371,1.6375,1031699996.0
2007-08-28 13:28:00,1.6375,1.6375,1.63745,1.63745,161500000.0
2007-08-28 13:29:00,1.63745,1.6375,1.6372,1.6372,878200006.0
2007-08-28 13:31:00,1.6371,1.6372,1.637,1.637,915099994.0
2007-08-28 13:32:00,1.637,1.6373,1.637,1.6372,1991900019.0
2007-08-28 13:34:00,1.63715,1.6373,1.63715,1.6373,651200016.0
2007-08-28 13:35:00,1.6372,1.6373,1.637,1.6371,1805200015.0
2007-08-28 13:36:00,1.637,1.6373,1.637,1.6373,1399999999.0
2007-08-28 13:37:00,1.6373,1.6375,1.6372,1.6375,1952100005.0
2007-08-28 13:38:00,1.6375,1.6375,1.6372,1.6373,1316000008.0
2007-08-28 13:39:00,1.6373,1.6374,1.6371,1.6374,1901900002.0
2007-08-28 13:41:00,1.6374,1.6375,1.6374,1.6375,1418499995.0
2007-08-28 13:42:00,1.6374,1.6375,1.6374,1.6375,1052599999.0
2007-08-28 13:43:00,1.6375,1.6375,1.6374,1.6374,1003599998.0
2007-08-28 13:44:00,1.6374,1.6375,1.6374,1.6375,383700000.0
2007-08-28 13:45:00,1.6375,1.6375,1.6374,1.6374,733300001.0
2007-08-28 13:46:00,1.6374,1.6374,1.6372,1.6374,985200010.0
2007-08-28 13:47:00,1.6374,1.6376,1.6374,1.6376,605899994.0
2007-08-28 13:49:00,1.6374,1.6375,1.6373,1.6374,1154700018.0
2007-08-28 13:50:00,1.6374,1.6374,1.6372,1.63735,1736600004.0
2007-08-28 13:51:00,1.6374,1.6374,1.6373,1.63735,440700002.0
2007-08-28 13:52:00,1.6374,1.6374,1.6371,1.6372,1009299992.0
2007-08-28 13:53:00,1.6372,1.6373,1.6372,1.63725,486100001.0
2007-08-28 13:54:00,1.63725,1.6373,1.6372,1.6373,304699997.0
2007-08-28 13:55:00,1.6373,1.6373,1.6371,1.6371,464600004.0
2007-08-28 13:56:00,1.6372,1.6372,1.637,1.63715,1241199984.0
2007-08-28 13:57:00,1.63715,1.6372,1.637,1.6371,823099998.0
2007-08-28 13:58:00,1.6371,1.6373,1.63705,1.6372,684700002.0
2007-08-28 13:59:00,1.6372,1.6373,1.6372,1.63725,163300000.0
2007-08-28 14:00:00,1.63725,1.6373,1.6371,1.6372,1601900012.0
2007-08-28 14:01:00,1.6371,1.6372,1.6371,1.6372,906500009.0
2007-08-28 14:02:00,1.6372,1.6373,1.6371,1.6372,850200002.0
2007-08-28 14:03:00,1.6373,1.6373,1.6371,1.6373,888500009.0
2007-08-28 14:04:00,1.6372,1.6373,1.6372,1.6372,533600002.0
2007-08-28 14:05:00,1.6372,1.6373,1.6371,1.6372,916474382.0
2007-08-28 14:06:00,1.6371,1.63715,1.6367,1.6369,942299996.0
2007-08-28 14:08:00,1.6365,1.6366,1.6363,1.6366,436200003.0
2007-08-28 14:09:00,1.6366,1.6372,1.6366,1.6372,1964700006.0
2007-08-28 14:10:00,1.6371,1.6373,1.637,1.637,1009799996.0
2007-08-28 14:11:00,1.637,1.6371,1.6369,1.637,397600003.0
2007-08-28 14:12:00,1.637,1.6371,1.637,1.6371,473600001.0
2007-08-28 14:13:00,1.637,1.637,1.6366,1.6367,1156299995.0
2007-08-28 14:14:00,1.63655,1.6367,1.6364,1.6364,1679800000.0
2007-08-28 14:15:00,1.6364,1.6366,1.6364,1.6365,1337300004.0
2007-08-28 14:18:00,1.6362,1.6364,1.6362,1.6364,904299976.0
2007-08-28 14:19:00,1.6364,1.6365,1.6363,1.6363,730699997.0
2007-08-28 14:20:00,1.6363,1.6365,1.6362,1.63645,1214900006.0
2007-08-28 14:21:00,1.6364,1.6365,1.6364,1.6365,587067680.0
2007-08-28 14:22:00,1.63645,1.63645,1.6363,1.6363,788999990.0
2007-08-28 14:23:00,1.6363,1.6363,1.6361,1.6362,780500004.0
2007-08-28 14:24:00,1.6362,1.6364,1.6362,1.6364,294200000.0
2007-08-28 14:25:00,1.6364,1.6364,1.6363,1.6363,370300000.0
2007-08-28 14:26:00,1.6363,1.63635,1.63595,1.6361,930799997.0
2007-08-28 14:27:00,1.63605,1.6362,1.636,1.6362,1556800006.0
2007-08-28 14:28:00,1.6362,1.6363,1.6362,1.6362,907499993.0
2007-08-28 14:29:00,1.6362,1.6362,1.636,1.636,410300001.0
2007-08-28 14:30:00,1.636,1.6361,1.636,1.636,1135399998.0
2007-08-28 14:31:00,1.6361,1.6361,1.636,1.6361,255400000.0
2007-08-28 14:32:00,1.6361,1.6362,1.6361,1.6362,256800000.0
2007-08-28 14:33:00,1.6362,1.6363,1.6362,1.6363,635999998.0
2007-08-28 14:34:00,1.6363,1.63635,1.6362,1.6362,822899994.0
2007-08-28 14:35:00,1.6363,1.6366,1.6363,1.6364,2046500000.0
2007-08-28 14:38:00,1.6365,1.6365,1.6364,1.6364,1194900003.0
2007-08-28 14:39:00,1.6365,1.6365,1.6364,1.6364,511399997.0
2007-08-28 14:40:00,1.6364,1.6364,1.6362,1.63625,361000001.0
2007-08-28 14:42:00,1.63605,1.6362,1.63605,1.6362,247700000.0
2007-08-28 14:43:00,1.6362,1.63625,1.6361,1.6361,1405200006.0
2007-08-28 14:44:00,1.6361,1.6363,1.6361,1.63625,681500002.0
2007-08-28 14:45:00,1.6363,1.6364,1.63625,1.63635,189699998.0
2007-08-28 14:47:00,1.63615,1.63625,1.6361,1.6361,1295499987.0
2007-08-28 14:48:00,1.6361,1.6361,1.6361,1.6361,33600000.0
2007-08-28 14:49:00,1.6361,1.6362,1.6361,1.6362,407900002.0
2007-08-28 14:50:00,1.6362,1.6363,1.6362,1.6362,712299999.0
2007-08-28 14:51:00,1.6362,1.6363,1.6361,1.6363,740699998.0
2007-08-28 14:52:00,1.6364,1.6364,1.6362,1.6363,541000001.0
2007-08-28 14:53:00,1.6363,1.6365,1.6363,1.6364,620000001.0
2007-08-28 14:54:00,1.6364,1.63645,1.63635,1.6364,270400000.0
2007-08-28 14:56:00,1.6367,1.6368,1.63655,1.6367,981900007.0
2007-08-28 14:57:00,1.6367,1.6368,1.6367,1.6367,301600000.0
2007-08-28 14:58:00,1.6367,1.6369,1.6366,1.63675,778400001.0
2007-08-28 14:59:00,1.63675,1.6368,1.63665,1.6367,242300000.0
2007-08-28 15:01:00,1.6367,1.6367,1.6364,1.6364,492089476.0
2007-08-28 15:02:00,1.6364,1.63645,1.6362,1.6363,2059600001.0
2007-08-28 15:03:00,1.6364,1.6364,1.63605,1.63605,957200002.0
2007-08-28 15:04:00,1.63605,1.6363,1.63595,1.6361,1913599992.0
2007-08-28 15:05:00,1.6361,1.6361,1.6357,1.6357,1558699996.0
2007-08-28 15:11:00,1.6359,1.6362,1.6359,1.63615,1028485766.0
2007-08-28 15:12:00,1.63615,1.6365,1.6361,1.63645,1069699990.0
2007-08-28 15:13:00,1.63645,1.6365,1.6363,1.63645,1867299999.0
2007-08-28 15:14:00,1.6365,1.6365,1.6363,1.6364,1103700006.0
2007-08-28 15:15:00,1.6364,1.6365,1.6363,1.6364,1234599995.0
2007-08-28 15:16:00,1.6365,1.6365,1.6363,1.6364,232099996.0
2007-08-28 15:17:00,1.6364,1.6364,1.6363,1.6363,383999999.0
2007-08-28 15:18:00,1.6364,1.6364,1.6363,1.6363,308600000.0
2007-08-28 15:19:00,1.6363,1.6364,1.6363,1.6364,164400000.0
2007-08-28 15:20:00,1.6364,1.6365,1.63635,1.6365,719900001.0
2007-08-28 15:21:00,1.6365,1.6366,1.6364,1.6366,1925199996.0
2007-08-28 15:22:00,1.6366,1.6366,1.6363,1.6364,667700002.0
2007-08-28 15:23:00,1.6364,1.6365,1.6364,1.6365,372400000.0
2007-08-28 15:24:00,1.6365,1.6366,1.6365,1.63655,686700000.0
2007-08-28 15:25:00,1.63655,1.63655,1.6364,1.6364,916899996.0
2007-08-28 15:26:00,1.6364,1.6364,1.6362,1.6363,1226060962.0
2007-08-28 15:28:00,1.636,1.6362,1.636,1.6362,1319499996.0
2007-08-28 15:29:00,1.6362,1.6363,1.6361,1.6363,111200000.0
2007-08-28 15:30:00,1.6363,1.6365,1.63625,1.6365,458300000.0
2007-08-28 15:31:00,1.6365,1.6365,1.6363,1.6363,718100000.0
2007-08-28 15:32:00,1.6363,1.6365,1.6361,1.63635,1009000002.0
2007-08-28 15:33:00,1.63635,1.6367,1.6363,1.6366,1082859780.0
2007-08-28 15:34:00,1.6366,1.6368,1.6365,1.6366,739899997.0
2007-08-28 15:35:00,1.6366,1.637,1.6366,1.6369,372800006.0
2007-08-28 15:36:00,1.6369,1.637,1.6367,1.6367,1369400003.0
2007-08-28 15:37:00,1.6367,1.637,1.6367,1.6369,1398500000.0
2007-08-28 15:38:00,1.6369,1.6369,1.6365,1.6365,699800007.0
2007-08-28 15:39:00,1.6366,1.6368,1.6365,1.6366,1023500006.0
2007-08-28 15:40:00,1.6366,1.6367,1.6364,1.6364,1303499988.0
2007-08-28 15:41:00,1.63645,1.63645,1.6361,1.6362,573300006.0
2007-08-28 15:42:00,1.6362,1.6363,1.6361,1.6362,1430599997.0
2007-08-28 15:43:00,1.6362,1.6363,1.6361,1.6361,1442899992.0
2007-08-28 15:44:00,1.6361,1.6362,1.6359,1.636,1508780063.0
2007-08-28 15:45:00,1.63605,1.6364,1.6359,1.6363,1429992394.0
2007-08-28 15:46:00,1.6363,1.6366,1.6363,1.6366,1997099992.0
2007-08-28 15:47:00,1.6366,1.6366,1.6362,1.6364,1189000012.0
2007-08-28 15:48:00,1.6364,1.6364,1.6362,1.6363,765199994.0
2007-08-28 15:49:00,1.6363,1.6364,1.6362,1.6362,1075799999.0
2007-08-28 15:50:00,1.6362,1.6363,1.6362,1.6362,557800002.0
2007-08-28 15:51:00,1.6362,1.6362,1.636,1.636,472399993.0
2007-08-28 15:52:00,1.63605,1.6361,1.636,1.636,99700002.0
2007-08-28 15:53:00,1.63595,1.636,1.6357,1.6357,1629199987.0
2007-08-28 15:54:00,1.6357,1.6359,1.6357,1.63575,1230199976.0
2007-08-28 15:57:00,1.6358,1.6359,1.6357,1.6359,1552300003.0
2007-08-28 15:58:00,1.6359,1.63595,1.6359,1.6359,351799998.0
2007-08-28 15:59:00,1.6359,1.6361,1.6359,1.636,1833199992.0
2007-08-28 16:00:00,1.6361,1.6363,1.636,1.63625,1386299998.0
2007-08-28 16:01:00,1.6363,1.6365,1.63625,1.63645,536400002.0
2007-08-28 16:02:00,1.6364,1.6365,1.6363,1.6364,1934299995.0
2007-08-28 16:04:00,1.6363,1.6364,1.6362,1.6364,1678900008.0
2007-08-28 16:05:00,1.6363,1.6364,1.6362,1.6362,554799998.0
2007-08-28 16:06:00,1.6363,1.63645,1.6359,1.636,1905482666.0
2007-08-28 16:07:00,1.636,1.63625,1.63595,1.6361,1148100001.0
2007-08-28 16:08:00,1.6361,1.6361,1.6359,1.636,1047500010.0
2007-08-28 16:09:00,1.636,1.636,1.6357,1.6359,1575690917.0
2007-08-28 16:11:00,1.6362,1.6364,1.6361,1.63625,1419000002.0
2007-08-28 16:12:00,1.63625,1.6364,1.6362,1.6364,1694600002.0
2007-08-28 16:13:00,1.6364,1.6364,1.6362,1.6363,547699999.0
2007-08-28 16:14:00,1.6363,1.6363,1.6361,1.6361,1070200003.0
2007-08-28 16:15:00,1.6362,1.63645,1.6361,1.6364,1034699978.0
2007-08-28 16:16:00,1.6364,1.63645,1.6363,1.63645,243900000.0
2007-08-28 16:17:00,1.63645,1.63655,1.6364,1.63655,200800000.0
2007-08-28 16:18:00,1.63655,1.6366,1.6363,1.6363,645999993.0
2007-08-28 16:19:00,1.6364,1.6365,1.6363,1.6364,295600002.0
2007-08-28 16:20:00,1.6364,1.6364,1.6362,1.63625,470200002.0
2007-08-28 16:21:00,1.6363,1.6366,1.63625,1.6366,2012780079.0
2007-08-28 16:22:00,1.6366,1.6367,1.6365,1.6366,827000000.0
2007-08-28 16:23:00,1.6366,1.63665,1.6364,1.6364,677900002.0
2007-08-28 16:24:00,1.6364,1.6365,1.6364,1.6365,1222000003.0
2007-08-28 16:25:00,1.6365,1.6365,1.6363,1.63635,1235300002.0
2007-08-28 16:26:00,1.6364,1.6364,1.6363,1.63635,730799997.0
2007-08-28 16:27:00,1.63635,1.6364,1.6362,1.6364,2083563732.0
2007-08-28 16:28:00,1.6364,1.6366,1.6363,1.6365,1861044815.0
2007-08-28 16:29:00,1.6365,1.6367,1.6364,1.6366,1345000002.0
2007-08-28 16:30:00,1.6366,1.63665,1.6364,1.63655,781808561.0
2007-08-28 16:31:00,1.6366,1.6367,1.6365,1.6365,852099996.0
2007-08-28 16:32:00,1.6365,1.6368,1.6365,1.6366,292800000.0
2007-08-28 16:33:00,1.6366,1.6368,1.6365,1.6368,537376495.0
2007-08-28 16:34:00,1.6368,1.6369,1.6368,1.6368,1493700002.0
2007-08-28 16:35:00,1.6368,1.63685,1.6368,1.63685,291100000.0
2007-08-28 16:36:00,1.6369,1.6369,1.6368,1.6369,83499998.0
2007-08-28 16:37:00,1.63685,1.6369,1.63655,1.6366,1095500007.0
2007-08-28 16:38:00,1.6367,1.6368,1.6366,1.63675,1123600002.0
2007-08-28 16:39:00,1.6368,1.63695,1.6366,1.63695,477699998.0
2007-08-28 16:40:00,1.63685,1.6369,1.6366,1.6368,1374299986.0
2007-08-28 16:41:00,1.6368,1.6369,1.6366,1.6369,1726400015.0
2007-08-28 16:42:00,1.6369,1.63695,1.6367,1.6369,1555499993.0
2007-08-28 16:43:00,1.6368,1.6369,1.6366,1.6367,745999997.0
2007-08-28 16:44:00,1.6367,1.6367,1.6366,1.63665,1143561804.0
2007-08-28 16:45:00,1.63665,1.63665,1.6364,1.6366,1064295974.0
2007-08-28 16:46:00,1.6365,1.6365,1.6363,1.6364,794499993.0
2007-08-28 16:48:00,1.63615,1.6364,1.6361,1.6363,568822275.0
2007-08-28 16:49:00,1.6363,1.6364,1.6362,1.6364,510400006.0
2007-08-28 16:51:00,1.6361,1.63635,1.636,1.6362,1665799998.0
2007-08-28 16:52:00,1.6363,1.6363,1.6361,1.6363,1030600006.0
2007-08-28 16:53:00,1.6363,1.63635,1.6363,1.6363,231500000.0
2007-08-28 16:54:00,1.63625,1.63625,1.6361,1.6362,377099999.0
2007-08-28 16:55:00,1.6362,1.6363,1.6361,1.6361,1171099994.0
2007-08-28 16:56:00,1.6361,1.63625,1.6361,1.63625,201999999.0
2007-08-28 16:57:00,1.63625,1.63645,1.63625,1.6363,341300000.0
2007-08-28 16:58:00,1.6363,1.6364,1.6361,1.6364,1643099994.0
2007-08-28 17:00:00,1.6366,1.6367,1.6365,1.6366,851400010.0
2007-08-28 17:01:00,1.6367,1.6367,1.63655,1.6367,636100000.0
2007-08-28 17:02:00,1.6367,1.6367,1.6365,1.6366,1971900004.0
2007-08-28 17:03:00,1.6366,1.6367,1.6363,1.6363,1400700007.0
2007-08-28 17:06:00,1.6369,1.6375,1.6369,1.6375,2056300015.0
2007-08-28 17:07:00,1.6375,1.6376,1.6372,1.6373,1433600006.0
2007-08-28 17:08:00,1.6373,1.63735,1.6371,1.6371,1707099983.0
2007-08-28 17:09:00,1.6371,1.6372,1.637,1.637,1271099993.0
2007-08-28 17:10:00,1.63705,1.6372,1.6366,1.6368,1799200002.0
2007-08-28 17:13:00,1.6364,1.6364,1.6363,1.6363,640000006.0
2007-08-28 17:14:00,1.6363,1.6364,1.6362,1.6362,1362100004.0
2007-08-28 17:15:00,1.6363,1.6363,1.6361,1.6362,1152700002.0
2007-08-28 17:16:00,1.6362,1.6364,1.6362,1.6364,1377300011.0
2007-08-28 17:17:00,1.63635,1.6364,1.6363,1.6364,217600000.0
2007-08-28 17:18:00,1.6364,1.6365,1.6362,1.6363,1780170169.0
2007-08-28 17:20:00,1.6364,1.6364,1.6362,1.6362,1459600008.0
2007-08-28 17:21:00,1.6362,1.6362,1.6357,1.6358,1080700004.0
2007-08-28 17:23:00,1.63585,1.6359,1.6356,1.6356,849099993.0
2007-08-28 17:24:00,1.6356,1.6359,1.6355,1.6359,1272183101.0
2007-08-28 17:26:00,1.6359,1.636,1.6358,1.6358,1197099992.0
2007-08-28 17:27:00,1.6358,1.63585,1.6358,1.63585,922200001.0
2007-08-28 17:28:00,1.6359,1.6359,1.6358,1.6358,185400000.0
2007-08-28 17:29:00,1.6358,1.63635,1.6358,1.6363,1935500004.0
2007-08-28 17:30:00,1.6363,1.6364,1.63615,1.6363,1034400005.0
2007-08-28 17:31:00,1.6363,1.6364,1.6362,1.6363,592299993.0
2007-08-28 17:32:00,1.6363,1.6365,1.6363,1.6365,813199999.0
2007-08-28 17:33:00,1.6365,1.6366,1.6364,1.63645,439400001.0
2007-08-28 17:34:00,1.63645,1.6366,1.6364,1.6365,396600000.0
2007-08-28 17:36:00,1.636,1.6362,1.63585,1.636,2093000002.0
2007-08-28 17:37:00,1.636,1.6361,1.6357,1.6357,1486399980.0
2007-08-28 17:38:00,1.6357,1.6363,1.6357,1.636,2146099991.0
2007-08-28 17:40:00,1.636,1.636,1.6357,1.6359,1272399991.0
2007-08-28 17:41:00,1.6359,1.63605,1.6359,1.636,526000000.0
2007-08-28 17:42:00,1.636,1.6361,1.6359,1.6359,513500000.0
2007-08-28 17:43:00,1.6359,1.636,1.6359,1.6359,208687627.0
2007-08-28 17:44:00,1.6359,1.6359,1.6355,1.6356,1757295836.0
2007-08-28 17:45:00,1.6356,1.6358,1.6355,1.6356,1723000000.0
2007-08-28 17:47:00,1.6356,1.63575,1.6355,1.63555,768072235.0
2007-08-28 17:48:00,1.63555,1.63555,1.6353,1.6354,1648799995.0
2007-08-28 17:52:00,1.6356,1.63575,1.6354,1.6357,1776140470.0
2007-08-28 17:54:00,1.6358,1.6361,1.6357,1.6359,1503400004.0
2007-08-28 17:55:00,1.6359,1.6359,1.6355,1.6357,880299999.0
2007-08-28 17:56:00,1.6357,1.6358,1.6356,1.6358,1483399986.0
2007-08-28 17:59:00,1.636,1.63605,1.6359,1.6359,1315499999.0
2007-08-28 18:00:00,1.6359,1.6359,1.6355,1.6357,987800001.0
2007-08-28 18:01:00,1.63565,1.6361,1.6355,1.636,1395399999.0
2007-08-28 18:02:00,1.636,1.636,1.63585,1.63585,715599988.0
2007-08-28 18:03:00,1.63585,1.6359,1.63585,1.6359,289200003.0
2007-08-28 18:04:00,1.6359,1.6361,1.6359,1.636,583800004.0
2007-08-28 18:05:00,1.636,1.6361,1.636,1.636,432700003.0
2007-08-28 18:06:00,1.636,1.6362,1.63595,1.6361,1752199990.0
2007-08-28 18:07:00,1.6361,1.6362,1.636,1.636,1618899984.0
2007-08-28 18:08:00,1.6361,1.6363,1.6361,1.63625,437000001.0
2007-08-28 18:09:00,1.6363,1.6363,1.636,1.63615,1289300009.0
2007-08-28 18:10:00,1.6362,1.6362,1.63605,1.6361,259899998.0
2007-08-28 18:11:00,1.63605,1.6362,1.63605,1.63605,554000003.0
2007-08-28 18:12:00,1.63605,1.6362,1.636,1.6362,423393361.0
2007-08-28 18:13:00,1.6361,1.6363,1.6361,1.6363,353499997.0
2007-08-28 18:14:00,1.6363,1.6363,1.6361,1.6362,604100005.0
2007-08-28 18:15:00,1.6362,1.6365,1.6362,1.6365,746100005.0
2007-08-28 18:16:00,1.6365,1.63675,1.6365,1.63675,429500006.0
2007-08-28 18:17:00,1.6368,1.6371,1.6367,1.6369,1900100000.0
2007-08-28 18:19:00,1.6371,1.6371,1.6369,1.637,1723600013.0
2007-08-28 18:20:00,1.6371,1.6372,1.637,1.63715,1284900008.0
2007-08-28 18:21:00,1.63715,1.6372,1.6369,1.6369,1475387278.0
2007-08-28 18:22:00,1.6369,1.6373,1.6369,1.6371,2141800006.0
2007-08-28 18:23:00,1.6371,1.6371,1.6369,1.637,1183299995.0
2007-08-28 18:24:00,1.6369,1.6369,1.6366,1.6367,347699999.0
2007-08-28 18:25:00,1.6366,1.6366,1.63625,1.6364,1285200010.0
2007-08-28 18:27:00,1.6364,1.6364,1.63625,1.6363,1467900021.0
2007-08-28 18:28:00,1.6363,1.6365,1.6363,1.6363,122500001.0
2007-08-28 18:29:00,1.63625,1.63655,1.63625,1.63655,337199999.0
2007-08-28 18:30:00,1.63655,1.6368,1.6365,1.6368,903800010.0
2007-08-28 18:31:00,1.6368,1.6369,1.6367,1.6369,127300000.0
2007-08-28 18:32:00,1.63685,1.6369,1.6367,1.6368,321600000.0
2007-08-28 18:33:00,1.63685,1.63685,1.63685,1.63685,7500000.0
2007-08-28 18:34:00,1.63685,1.6372,1.63685,1.6371,834299991.0
2007-08-28 18:35:00,1.6372,1.6373,1.6371,1.6373,302999999.0
2007-08-28 18:36:00,1.6373,1.6373,1.63695,1.637,663800001.0
2007-08-28 18:37:00,1.637,1.6371,1.6368,1.6368,1183600011.0
2007-08-28 18:38:00,1.6368,1.637,1.6368,1.6368,976499997.0
2007-08-28 18:39:00,1.6368,1.63685,1.6368,1.63685,452297984.0
2007-08-28 18:40:00,1.6368,1.6369,1.6367,1.6368,343000003.0
2007-08-28 18:41:00,1.6368,1.6369,1.6368,1.6368,201100000.0
2007-08-28 18:42:00,1.6368,1.63685,1.6367,1.6368,306099998.0
2007-08-28 18:43:00,1.6368,1.6368,1.6366,1.63665,745575440.0
2007-08-28 18:44:00,1.63665,1.63675,1.6364,1.6365,1057600004.0
2007-08-28 18:45:00,1.6365,1.6366,1.6365,1.6365,480600013.0
2007-08-28 18:46:00,1.6365,1.6366,1.6365,1.63655,391700005.0
2007-08-28 18:47:00,1.6365,1.6367,1.6365,1.6366,542199995.0
2007-08-28 18:48:00,1.6366,1.63675,1.6365,1.6365,972299985.0
2007-08-28 18:49:00,1.6365,1.6367,1.6365,1.6366,1819174036.0
2007-08-28 18:50:00,1.6366,1.6366,1.6364,1.6365,593999998.0
2007-08-28 18:51:00,1.6365,1.6368,1.6365,1.6367,683099986.0
2007-08-28 18:52:00,1.6367,1.6368,1.6367,1.6368,388599993.0
2007-08-28 18:53:00,1.6368,1.6368,1.6367,1.6367,103700000.0
2007-08-28 18:54:00,1.6367,1.63675,1.6366,1.63675,737076996.0
2007-08-28 18:55:00,1.63675,1.63675,1.6366,1.63675,241300000.0
2007-08-28 18:56:00,1.6367,1.63675,1.6367,1.6367,50700000.0
2007-08-28 18:57:00,1.63675,1.6368,1.63675,1.6368,58200000.0
2007-08-28 18:58:00,1.6368,1.6368,1.6367,1.6368,78400000.0
2007-08-28 18:59:00,1.6368,1.637,1.6367,1.637,824499986.0
2007-08-28 19:01:00,1.6371,1.6371,1.637,1.637,1324900014.0
2007-08-28 19:02:00,1.637,1.6371,1.6369,1.637,666053043.0
2007-08-28 19:03:00,1.637,1.6371,1.637,1.6371,104600002.0
2007-08-28 19:04:00,1.6371,1.6371,1.637,1.637,127400003.0
2007-08-28 19:05:00,1.637,1.63705,1.6369,1.6369,528200004.0
2007-08-28 19:06:00,1.6369,1.6369,1.6367,1.6368,1620200005.0
2007-08-28 19:07:00,1.6367,1.6368,1.6367,1.6368,1088200010.0
2007-08-28 19:08:00,1.6368,1.6368,1.6367,1.6367,973600008.0
2007-08-28 19:09:00,1.6367,1.6368,1.6366,1.6367,1335699983.0
2007-08-28 19:10:00,1.63675,1.63675,1.6366,1.6367,406300002.0
2007-08-28 19:11:00,1.6366,1.6367,1.6365,1.6367,1072499999.0
2007-08-28 19:12:00,1.6367,1.63675,1.6366,1.63675,443999997.0
2007-08-28 19:13:00,1.6367,1.63675,1.6367,1.6367,725400001.0
2007-08-28 19:14:00,1.6367,1.63675,1.6366,1.6367,950399997.0
2007-08-28 19:15:00,1.6367,1.6367,1.6365,1.6366,1988000003.0
2007-08-28 19:16:00,1.6366,1.6366,1.63645,1.6365,1014772772.0
2007-08-28 19:17:00,1.6365,1.6365,1.6365,1.6365,924500000.0
2007-08-28 19:18:00,1.6365,1.6366,1.6365,1.6365,633100002.0
2007-08-28 19:19:00,1.6365,1.63665,1.6365,1.63665,279099998.0
2007-08-28 19:20:00,1.63665,1.63675,1.6366,1.63675,827399989.0
2007-08-28 19:21:00,1.63675,1.63675,1.6366,1.6367,433700002.0
2007-08-28 19:22:00,1.63675,1.63675,1.6366,1.6366,683500001.0
2007-08-28 19:23:00,1.6366,1.63675,1.6365,1.63675,1106000006.0
2007-08-28 19:24:00,1.63675,1.63675,1.6367,1.6367,78200000.0
2007-08-28 19:25:00,1.63665,1.63665,1.6366,1.6366,183299998.0
2007-08-28 19:26:00,1.6366,1.6366,1.6365,1.6365,249499999.0
2007-08-28 19:27:00,1.6365,1.6365,1.6364,1.6365,617800003.0
2007-08-28 19:28:00,1.6365,1.6365,1.63635,1.63635,1248899978.0
2007-08-28 19:29:00,1.6363,1.6365,1.6363,1.6364,1500600008.0
2007-08-28 19:30:00,1.63635,1.6365,1.6363,1.6364,527800011.0
2007-08-28 19:31:00,1.6364,1.6364,1.63635,1.63635,158000000.0
2007-08-28 19:33:00,1.6369,1.6369,1.63665,1.63665,813600003.0
2007-08-28 19:34:00,1.6367,1.6367,1.6365,1.6366,577400003.0
2007-08-28 19:35:00,1.6366,1.6366,1.6364,1.6365,1715900010.0
2007-08-28 19:36:00,1.6365,1.6365,1.6364,1.6364,1228000007.0
2007-08-28 19:37:00,1.6363,1.6364,1.63625,1.6364,691399991.0
2007-08-28 19:39:00,1.6365,1.6366,1.6363,1.6366,1892399999.0
2007-08-28 19:40:00,1.6366,1.6369,1.6366,1.6368,631800000.0
2007-08-28 19:41:00,1.6368,1.6368,1.63665,1.6368,849499997.0
2007-08-28 19:42:00,1.6368,1.6368,1.6365,1.6365,720800024.0
2007-08-28 19:43:00,1.6365,1.6367,1.6365,1.6367,665999998.0
2007-08-28 19:44:00,1.6367,1.6367,1.6367,1.6367,64000000.0
2007-08-28 19:45:00,1.6367,1.6368,1.63665,1.6368,561300005.0
2007-08-28 19:46:00,1.6368,1.6368,1.6367,1.6368,1838000005.0
2007-08-28 19:47:00,1.6368,1.6368,1.6367,1.6368,1104899998.0
2007-08-28 19:48:00,1.6367,1.63685,1.6367,1.6368,720390368.0
2007-08-28 19:49:00,1.6368,1.6368,1.6367,1.6368,293399997.0
2007-08-28 19:50:00,1.6368,1.6369,1.63675,1.63685,278400002.0
2007-08-28 19:51:00,1.63685,1.63685,1.6367,1.6368,210999998.0
2007-08-28 19:52:00,1.6368,1.6369,1.6366,1.6366,687699998.0
2007-08-28 19:53:00,1.6366,1.6366,1.6365,1.6365,566399993.0
2007-08-28 19:54:00,1.6365,1.6365,1.6364,1.6364,635400005.0
2007-08-28 19:55:00,1.6365,1.6367,1.6364,1.6365,786300006.0
2007-08-28 19:56:00,1.6365,1.6365,1.6365,1.6365,459200026.0
2007-08-28 19:57:00,1.6365,1.6365,1.6364,1.6365,515200011.0
2007-08-28 19:58:00,1.6365,1.6366,1.6365,1.6365,702799993.0
2007-08-28 19:59:00,1.6365,1.6365,1.6364,1.6365,868900012.0
2007-08-28 20:02:00,1.6363,1.63635,1.6362,1.6363,1408799990.0
2007-08-28 20:04:00,1.6363,1.6365,1.6363,1.6365,929799997.0
2007-08-28 20:05:00,1.6365,1.6365,1.6363,1.6363,2087000022.0
2007-08-28 20:06:00,1.6363,1.6365,1.6363,1.6365,1887499994.0
2007-08-28 20:07:00,1.6364,1.6365,1.6364,1.6365,79399998.0
2007-08-28 20:08:00,1.6365,1.63655,1.6365,1.63655,35000000.0
2007-08-28 20:09:00,1.63655,1.63655,1.63655,1.63655,27200000.0
2007-08-28 20:10:00,1.63655,1.63655,1.6365,1.6365,86399999.0
2007-08-28 20:11:00,1.6365,1.63665,1.6365,1.63665,295299999.0
2007-08-28 20:12:00,1.63665,1.63665,1.6363,1.6364,512200003.0
2007-08-28 20:13:00,1.6364,1.6365,1.6363,1.6364,2079883265.0
2007-08-28 20:15:00,1.6363,1.6364,1.63625,1.6363,640799989.0
2007-08-28 20:16:00,1.6362,1.6363,1.636,1.6361,1499299990.0
2007-08-28 20:17:00,1.636,1.6361,1.636,1.6361,746799974.0
2007-08-28 20:18:00,1.6361,1.6361,1.6357,1.6359,1459364912.0
2007-08-28 20:19:00,1.636,1.63615,1.6359,1.636,1532299997.0
2007-08-28 20:20:00,1.636,1.6361,1.6358,1.6359,1272499987.0
2007-08-28 20:21:00,1.6359,1.6359,1.6357,1.6359,1729300005.0
2007-08-28 20:22:00,1.6359,1.6361,1.6357,1.636,1960000019.0
2007-08-28 20:24:00,1.6363,1.6365,1.6363,1.6364,1369299997.0
2007-08-28 20:25:00,1.6364,1.6366,1.6364,1.6366,654500002.0
2007-08-28 20:26:00,1.6366,1.6366,1.6366,1.6366,286400012.0
2007-08-28 20:27:00,1.6366,1.6367,1.6366,1.63665,1022900008.0
2007-08-28 20:28:00,1.63665,1.6367,1.6366,1.6366,985900002.0
2007-08-28 20:29:00,1.6364,1.6365,1.6361,1.6362,1482200004.0
2007-08-28 20:30:00,1.6362,1.6363,1.6361,1.6361,1203300010.0
2007-08-28 20:31:00,1.6362,1.6363,1.63605,1.6362,1643600008.0
2007-08-28 20:32:00,1.6362,1.6362,1.6359,1.636,1571000016.0
2007-08-28 20:33:00,1.6361,1.6361,1.6359,1.6359,366400001.0
2007-08-28 20:35:00,1.6358,1.6358,1.6357,1.6358,1547600000.0
2007-08-28 20:36:00,1.6358,1.6358,1.6357,1.6357,1137199995.0
2007-08-28 20:37:00,1.6357,1.6358,1.6357,1.6358,496500002.0
2007-08-28 20:38:00,1.6358,1.6358,1.6357,1.6358,752799986.0
2007-08-28 20:39:00,1.6358,1.6358,1.6354,1.6355,1980399998.0
2007-08-28 20:41:00,1.6356,1.6357,1.6355,1.6356,1175399986.0
2007-08-28 20:43:00,1.6355,1.6356,1.6354,1.6355,1352800004.0
2007-08-28 20:44:00,1.6355,1.6357,1.6355,1.63565,643300008.0
2007-08-28 20:45:00,1.63565,1.6357,1.6355,1.6356,372677899.0
2007-08-28 20:46:00,1.6357,1.63575,1.6354,1.6356,1470299997.0
2007-08-28 20:47:00,1.6356,1.6356,1.6354,1.6355,447800001.0
2007-08-28 20:48:00,1.6356,1.6356,1.63535,1.6356,474800003.0
2007-08-28 20:49:00,1.6356,1.6356,1.6354,1.6356,239399997.0
2007-08-28 20:50:00,1.6355,1.6356,1.6354,1.6354,454600001.0
2007-08-28 20:51:00,1.6354,1.6355,1.6353,1.6355,365899999.0
2007-08-28 20:52:00,1.6355,1.6355,1.63535,1.6354,388399998.0
2007-08-28 20:53:00,1.6354,1.6355,1.63525,1.6353,503399998.0
2007-08-28 20:54:00,1.6353,1.6354,1.6353,1.6353,301499999.0
2007-08-28 20:55:00,1.6353,1.6353,1.6353,1.6353,323400000.0
2007-08-28 20:56:00,1.6353,1.6353,1.6352,1.6353,401600000.0
2007-08-28 20:57:00,1.6353,1.6354,1.6352,1.6353,348000000.0
2007-08-28 20:58:00,1.6353,1.6354,1.6352,1.6353,474900000.0
2007-08-28 20:59:00,1.6353,1.6353,1.635,1.6351,2075299977.0
2007-08-28 21:00:00,1.6351,1.6357,1.6351,1.63555,1905685683.0
2007-08-28 21:01:00,1.6356,1.6356,1.63555,1.63555,111400000.0
2007-08-28 21:02:00,1.63555,1.6357,1.6355,1.6355,837099996.0
2007-08-28 21:03:00,1.6356,1.6356,1.6355,1.6355,905299985.0
2007-08-28 21:04:00,1.6355,1.6355,1.6354,1.6354,1115299993.0
2007-08-28 21:05:00,1.6355,1.6355,1.6354,1.6355,560699990.0
2007-08-28 21:06:00,1.6355,1.6355,1.6355,1.6355,267999993.0
2007-08-28 21:07:00,1.6355,1.6355,1.6355,1.6355,75900000.0
2007-08-28 21:08:00,1.6355,1.6355,1.6354,1.6355,530799992.0
2007-08-28 21:09:00,1.6354,1.6355,1.6353,1.6355,627600008.0
2007-08-28 21:10:00,1.6355,1.6355,1.6355,1.6355,194700001.0
2007-08-28 21:11:00,1.6355,1.6355,1.6354,1.6355,465300007.0
2007-08-28 21:12:00,1.6355,1.6355,1.6355,1.6355,212000000.0
2007-08-28 21:13:00,1.6355,1.6355,1.6354,1.6354,285800001.0
2007-08-28 21:14:00,1.6354,1.6355,1.6354,1.6355,162400001.0
2007-08-28 21:15:00,1.6354,1.6355,1.6354,1.6355,605600007.0
2007-08-28 21:16:00,1.6354,1.6356,1.63535,1.6355,2060499974.0
2007-08-28 21:17:00,1.6355,1.63555,1.6355,1.6355,323699999.0
2007-08-28 21:18:00,1.6355,1.63565,1.63545,1.6355,1006376830.0
2007-08-28 21:19:00,1.63545,1.6355,1.6354,1.6354,358900006.0
2007-08-28 21:20:00,1.6355,1.6355,1.635,1.6352,964899990.0
2007-08-28 21:21:00,1.6352,1.6356,1.6352,1.6353,1002500002.0
2007-08-28 21:22:00,1.6353,1.6353,1.635,1.6352,1016199988.0
2007-08-28 21:23:00,1.6352,1.6352,1.635,1.6351,574199999.0
2007-08-28 21:24:00,1.6351,1.6351,1.6349,1.6349,392500000.0
2007-08-28 21:25:00,1.6349,1.6351,1.6348,1.6349,1072299990.0
2007-08-28 21:26:00,1.6349,1.6349,1.63465,1.6347,1121099997.0
2007-08-28 21:27:00,1.63465,1.6347,1.63415,1.6343,2005300002.0
2007-08-28 21:29:00,1.6346,1.6347,1.6345,1.6346,1209699989.0
2007-08-28 21:30:00,1.6346,1.6346,1.6343,1.6343,1358499994.0
2007-08-28 21:31:00,1.6343,1.6346,1.6343,1.6345,1109899996.0
2007-08-28 21:33:00,1.6342,1.6343,1.6341,1.6343,1502799994.0
2007-08-28 21:34:00,1.6343,1.6344,1.6341,1.6344,1629599996.0
2007-08-28 21:35:00,1.6344,1.6345,1.6343,1.6343,1101999991.0
2007-08-28 21:37:00,1.6344,1.6344,1.6342,1.6343,300000000.0
2007-08-28 21:39:00,1.6348,1.635,1.63465,1.6349,1176100008.0
2007-08-28 21:41:00,1.6347,1.6347,1.6345,1.6346,2008600004.0
2007-08-28 21:42:00,1.6346,1.6346,1.6341,1.6342,811600006.0
2007-08-28 21:43:00,1.6341,1.6342,1.6339,1.6341,1823700007.0
2007-08-28 21:45:00,1.634,1.6341,1.6339,1.634,1463499996.0
2007-08-28 21:47:00,1.6339,1.6341,1.6339,1.6341,1165500001.0
2007-08-28 21:48:00,1.6341,1.6344,1.6341,1.6343,1382700004.0
2007-08-28 21:49:00,1.6344,1.6344,1.6342,1.6343,770700004.0
2007-08-28 21:50:00,1.6343,1.6348,1.6343,1.6345,1481099991.0
2007-08-28 21:52:00,1.6344,1.6346,1.6343,1.6346,1221099997.0
2007-08-28 21:53:00,1.6346,1.6348,1.6346,1.6348,356699998.0
2007-08-28 21:54:00,1.6347,1.6347,1.6344,1.6344,839499996.0
2007-08-28 21:55:00,1.6344,1.635,1.6344,1.6348,1233399999.0
2007-08-28 21:56:00,1.6348,1.6348,1.6343,1.6347,1472399992.0
2007-08-28 21:57:00,1.6347,1.6347,1.6346,1.6346,671299996.0
2007-08-28 21:58:00,1.6346,1.6347,1.6343,1.6343,625199996.0
2007-08-28 21:59:00,1.6343,1.6343,1.634,1.6341,800499998.0
2007-08-28 22:00:00,1.6341,1.6343,1.6339,1.6339,797499997.0
2007-08-28 22:01:00,1.6339,1.634,1.6338,1.6339,545199999.0
2007-08-28 22:02:00,1.6339,1.6341,1.6337,1.634,1227200008.0
2007-08-28 22:03:00,1.634,1.6341,1.6339,1.634,633799999.0
2007-08-28 22:04:00,1.634,1.6341,1.63385,1.63385,240800000.0
2007-08-28 22:05:00,1.63385,1.6339,1.6336,1.6336,980999993.0
2007-08-28 22:06:00,1.6337,1.6339,1.6336,1.6339,946699998.0
2007-08-28 22:07:00,1.6339,1.6339,1.6336,1.6337,650799999.0
2007-08-28 22:08:00,1.6337,1.6337,1.6335,1.6337,943099996.0
2007-08-28 22:09:00,1.6336,1.6337,1.6335,1.6337,427800000.0
2007-08-28 22:10:00,1.6338,1.6338,1.6336,1.6337,337900000.0
2007-08-28 22:11:00,1.6337,1.63375,1.6337,1.63375,114600000.0
2007-08-28 22:12:00,1.63375,1.63375,1.6336,1.6337,382871334.0
2007-08-28 22:13:00,1.6337,1.6337,1.6336,1.6336,431200000.0
2007-08-28 22:14:00,1.6336,1.6337,1.6336,1.6337,648300000.0
2007-08-28 22:15:00,1.6336,1.6338,1.6336,1.6337,636599999.0
2007-08-28 22:16:00,1.6338,1.63405,1.6338,1.634,226100002.0
2007-08-28 22:17:00,1.6339,1.6341,1.6338,1.6339,395199997.0
2007-08-28 22:18:00,1.63385,1.6339,1.6337,1.6338,771900005.0
2007-08-28 22:19:00,1.6338,1.6338,1.6337,1.6338,965600014.0
2007-08-28 22:20:00,1.6338,1.6339,1.6337,1.6337,721900000.0
2007-08-28 22:21:00,1.6337,1.6341,1.6337,1.6338,978299998.0
2007-08-28 22:22:00,1.6338,1.6338,1.6338,1.6338,219899993.0
2007-08-28 22:23:00,1.6338,1.6338,1.6338,1.6338,194699995.0
2007-08-28 22:24:00,1.6338,1.6338,1.6338,1.6338,87699997.0
2007-08-28 22:25:00,1.6338,1.6339,1.6338,1.6338,274699999.0
2007-08-28 22:26:00,1.6338,1.6341,1.6338,1.6341,179600000.0
2007-08-28 22:27:00,1.634,1.6341,1.634,1.6341,148300002.0
2007-08-28 22:28:00,1.634,1.6341,1.634,1.6341,163700002.0
2007-08-28 22:29:00,1.6342,1.6342,1.634,1.634,56200001.0
2007-08-28 22:30:00,1.6341,1.6342,1.634,1.634,265200000.0
2007-08-28 22:31:00,1.634,1.634,1.6335,1.6335,306000000.0
2007-08-28 22:32:00,1.6335,1.6336,1.6334,1.6334,297000003.0
2007-08-28 22:33:00,1.6334,1.6336,1.6334,1.6336,564900001.0
2007-08-28 22:34:00,1.6335,1.63365,1.63345,1.6335,434500000.0
2007-08-28 22:35:00,1.63345,1.6336,1.6334,1.6335,513700001.0
2007-08-28 22:36:00,1.6335,1.6336,1.6334,1.6335,303600000.0
2007-08-28 22:37:00,1.6335,1.6336,1.6335,1.6335,405900005.0
2007-08-28 22:38:00,1.6335,1.6335,1.6335,1.6335,166800004.0
2007-08-28 22:39:00,1.6335,1.6335,1.6334,1.6334,150400000.0
2007-08-28 22:40:00,1.6334,1.6334,1.6333,1.6333,133999999.0
2007-08-28 22:41:00,1.6334,1.6334,1.6334,1.6334,56800000.0
2007-08-28 22:42:00,1.6334,1.6334,1.6334,1.6334,55200000.0
2007-08-28 22:43:00,1.6335,1.6336,1.6332,1.6334,1095399990.0
2007-08-28 22:44:00,1.6334,1.6334,1.6332,1.6332,299800000.0
2007-08-28 22:45:00,1.6332,1.6335,1.6332,1.6334,414600002.0
2007-08-28 22:46:00,1.6334,1.6335,1.6334,1.6335,224000000.0
2007-08-28 22:47:00,1.6335,1.6335,1.6334,1.6334,100299999.0
2007-08-28 22:48:00,1.6335,1.6335,1.6335,1.6335,56000000.0
2007-08-28 22:49:00,1.6335,1.6337,1.6335,1.6337,169300000.0
2007-08-28 22:50:00,1.6337,1.6337,1.6337,1.6337,92000000.0
2007-08-28 22:51:00,1.6337,1.63375,1.6337,1.6337,33853332.0
2007-08-28 22:52:00,1.6337,1.6337,1.6337,1.6337,35200000.0
2007-08-28 22:53:00,1.6337,1.6338,1.6335,1.6335,323500000.0
2007-08-28 22:54:00,1.6335,1.6335,1.6334,1.6334,659699997.0
2007-08-28 22:55:00,1.6335,1.6335,1.6334,1.6335,200199997.0
2007-08-28 22:56:00,1.6335,1.6335,1.6334,1.6335,415399999.0
2007-08-28 22:57:00,1.6335,1.63365,1.63345,1.63365,288299996.0
2007-08-28 22:58:00,1.63365,1.63385,1.6334,1.6335,250300000.0
2007-08-28 22:59:00,1.6335,1.6335,1.6332,1.6333,246999999.0
2007-08-28 23:00:00,1.6333,1.6333,1.633,1.6331,427699994.0
2007-08-28 23:01:00,1.633,1.6333,1.633,1.6332,63599999.0
2007-08-28 23:02:00,1.633,1.633,1.633,1.633,11200000.0
2007-08-28 23:03:00,1.633,1.6333,1.633,1.6333,55800000.0
2007-08-28 23:04:00,1.6333,1.6333,1.633,1.6333,390000000.0
2007-08-28 23:05:00,1.6333,1.6333,1.6333,1.6333,49000000.0
2007-08-28 23:06:00,1.6333,1.6333,1.6333,1.6333,195000000.0
2007-08-28 23:07:00,1.6333,1.6334,1.6332,1.6333,251100000.0
2007-08-28 23:08:00,1.6333,1.6333,1.6332,1.6332,339100000.0
2007-08-28 23:09:00,1.6333,1.6333,1.6333,1.6333,279500002.0
2007-08-28 23:10:00,1.6333,1.63335,1.6333,1.6333,357968794.0
2007-08-28 23:11:00,1.6333,1.6333,1.6333,1.6333,19600000.0
2007-08-28 23:12:00,1.6333,1.6333,1.6333,1.6333,871600013.0
2007-08-28 23:13:00,1.6333,1.6333,1.6332,1.6332,361899990.0
2007-08-28 23:14:00,1.6333,1.6333,1.6333,1.6333,649200007.0
2007-08-28 23:15:00,1.6333,1.6333,1.6333,1.6333,975899952.0
2007-08-28 23:16:00,1.6333,1.6333,1.63325,1.6333,193899992.0
2007-08-28 23:17:00,1.6333,1.6333,1.6331,1.6333,1171899982.0
2007-08-28 23:18:00,1.6333,1.6333,1.6332,1.6332,725099998.0
2007-08-28 23:19:00,1.6332,1.6333,1.6331,1.6331,804000002.0
2007-08-28 23:20:00,1.6331,1.6332,1.6329,1.6331,421300003.0
2007-08-28 23:21:00,1.6331,1.6332,1.6331,1.6332,455499999.0
2007-08-28 23:22:00,1.6333,1.6333,1.6331,1.6332,589000007.0
2007-08-28 23:23:00,1.6332,1.6332,1.6332,1.6332,61600000.0
2007-08-28 23:24:00,1.6332,1.6333,1.6332,1.6333,411099996.0
2007-08-28 23:25:00,1.6333,1.6333,1.6331,1.63315,357700004.0
2007-08-28 23:26:00,1.6332,1.6332,1.6332,1.6332,138000000.0
2007-08-28 23:27:00,1.6332,1.6333,1.6332,1.6333,175900000.0
2007-08-28 23:28:00,1.6333,1.6333,1.6332,1.6332,52800000.0
2007-08-28 23:29:00,1.6332,1.6333,1.6332,1.6333,132000000.0
2007-08-28 23:30:00,1.6332,1.6333,1.6332,1.6332,40000000.0
2007-08-28 23:31:00,1.6333,1.6333,1.6332,1.6332,109600000.0
2007-08-28 23:32:00,1.6332,1.6333,1.6331,1.6332,223700000.0
2007-08-28 23:33:00,1.6332,1.6332,1.6331,1.6331,92800000.0
2007-08-28 23:34:00,1.6332,1.6332,1.6331,1.6332,65600000.0
2007-08-28 23:35:00,1.6332,1.6333,1.6332,1.6333,255900000.0
2007-08-28 23:36:00,1.6333,1.6335,1.6333,1.6335,226300000.0
2007-08-28 23:37:00,1.6335,1.6335,1.6335,1.6335,9600000.0
2007-08-28 23:38:00,1.6335,1.6335,1.6333,1.6335,51900000.0
2007-08-28 23:39:00,1.6335,1.6335,1.6335,1.6335,17600000.0
2007-08-28 23:40:00,1.6335,1.6335,1.6335,1.6335,14400000.0
2007-08-28 23:41:00,1.6335,1.6335,1.6333,1.6333,304699997.0
2007-08-28 23:42:00,1.6333,1.6333,1.6332,1.6332,534199995.0
2007-08-28 23:43:00,1.6334,1.6334,1.6334,1.6334,4000000.0
2007-08-28 23:44:00,1.6334,1.6334,1.6334,1.6334,48000000.0
2007-08-28 23:45:00,1.6334,1.6336,1.6333,1.6336,266199998.0
2007-08-28 23:46:00,1.6336,1.6336,1.6335,1.6335,131600001.0
2007-08-28 23:47:00,1.6335,1.6336,1.6334,1.6335,422499998.0
2007-08-28 23:48:00,1.63333,1.63348,1.63311,1.63317,45500000.0
2007-08-28 23:49:00,1.6336,1.6337,1.6336,1.6336,446700000.0
2007-08-28 23:50:00,1.6336,1.6336,1.6335,1.6336,425900006.0
2007-08-28 23:51:00,1.6336,1.6337,1.6335,1.6336,281700001.0
2007-08-28 23:52:00,1.6336,1.6336,1.6336,1.6336,84600000.0
2007-08-28 23:53:00,1.63343,1.63347,1.63274,1.63326,670799988.0
2007-08-28 23:54:00,1.6336,1.6336,1.6335,1.6335,38299999.0
2007-08-28 23:55:00,1.6335,1.6336,1.6335,1.6336,222399998.0
2007-08-28 23:56:00,1.6336,1.6336,1.6334,1.6334,393500008.0
2007-08-28 23:57:00,1.6334,1.6334,1.6334,1.6334,33600000.0
2007-08-28 23:58:00,1.6334,1.6334,1.6334,1.6334,91200000.0
2007-08-28 23:59:00,1.6334,1.6334,1.6334,1.6334,280400000.0
2007-08-29 00:00:00,1.6334,1.6334,1.6333,1.6333,236499998.0
2007-08-29 00:01:00,1.6333,1.6335,1.6333,1.6334,201599999.0
2007-08-29 00:02:00,1.6334,1.6334,1.6333,1.6333,300299998.0
2007-08-29 00:03:00,1.6334,1.6335,1.6334,1.6335,161500001.0
2007-08-29 00:04:00,1.6334,1.6335,1.6334,1.6335,94400000.0
2007-08-29 00:05:00,1.6335,1.6335,1.6334,1.6335,48000000.0
2007-08-29 00:06:00,1.6335,1.6341,1.6334,1.6335,985599998.0
2007-08-29 00:07:00,1.6334,1.6336,1.6334,1.6335,676599997.0
2007-08-29 00:08:00,1.6336,1.6336,1.6335,1.6336,451400001.0
2007-08-29 00:09:00,1.6336,1.634,1.6336,1.6338,783199998.0
2007-08-29 00:10:00,1.6337,1.6342,1.6335,1.634,366699995.0
2007-08-29 00:11:00,1.634,1.634,1.6339,1.6339,188499998.0
2007-08-29 00:12:00,1.6339,1.63395,1.6337,1.63375,378500007.0
2007-08-29 00:13:00,1.6337,1.6339,1.6336,1.6338,481000002.0
2007-08-29 00:14:00,1.6338,1.6339,1.6336,1.6337,318999994.0
2007-08-29 00:15:00,1.6337,1.6338,1.6336,1.6338,947700000.0
2007-08-29 00:16:00,1.63353,1.63386,1.63304,1.63367,1382999990.0
2007-08-29 00:17:00,1.6338,1.6338,1.6338,1.6338,15900000.0
2007-08-29 00:18:00,1.6338,1.6338,1.6337,1.6337,226100000.0
2007-08-29 00:19:00,1.6337,1.6338,1.6337,1.6338,396599997.0
2007-08-29 00:20:00,1.6338,1.6338,1.6337,1.6337,120599997.0
2007-08-29 00:21:00,1.6337,1.6337,1.6336,1.6336,324499990.0
2007-08-29 00:22:00,1.6336,1.6337,1.6335,1.6335,493900001.0
2007-08-29 00:23:00,1.6336,1.6336,1.6335,1.6335,207600005.0
2007-08-29 00:24:00,1.6335,1.6335,1.6335,1.6335,86800004.0
2007-08-29 00:25:00,1.6335,1.6336,1.6335,1.6336,69400002.0
2007-08-29 00:26:00,1.6336,1.6336,1.6336,1.6336,4000000.0
2007-08-29 00:27:00,1.6336,1.6336,1.6336,1.6336,15800000.0
2007-08-29 00:28:00,1.6336,1.6336,1.6334,1.6335,279700000.0
2007-08-29 00:29:00,1.6337,1.6339,1.6337,1.6338,618699997.0
2007-08-29 00:30:00,1.6338,1.6338,1.6335,1.6336,778900001.0
2007-08-29 00:31:00,1.6336,1.6338,1.6336,1.6337,417799997.0
2007-08-29 00:32:00,1.63375,1.6339,1.6335,1.6335,814999995.0
2007-08-29 00:33:00,1.6335,1.6336,1.6335,1.6336,180899999.0
2007-08-29 00:34:00,1.6337,1.6337,1.6336,1.6336,218800003.0
2007-08-29 00:35:00,1.6336,1.6336,1.6336,1.6336,294400000.0
2007-08-29 00:36:00,1.6336,1.6336,1.6335,1.6336,221999997.0
2007-08-29 00:37:00,1.6336,1.6336,1.6336,1.6336,277600002.0
2007-08-29 00:38:00,1.6336,1.6337,1.6336,1.6336,265300006.0
2007-08-29 00:39:00,1.6337,1.6337,1.6336,1.6337,460000002.0
2007-08-29 00:40:00,1.6337,1.6337,1.6337,1.6337,110300000.0
2007-08-29 00:41:00,1.6337,1.6337,1.6337,1.6337,88100000.0
2007-08-29 00:42:00,1.63335,1.63355,1.63326,1.63335,55200000.0
2007-08-29 00:43:00,1.63368,1.63368,1.63332,1.63349,38400000.0
2007-08-29 00:44:00,1.6337,1.6337,1.6337,1.6337,54000000.0
2007-08-29 00:45:00,1.6337,1.6337,1.6335,1.6335,479600001.0
2007-08-29 00:46:00,1.6334,1.6336,1.6333,1.6334,1076200004.0
2007-08-29 00:47:00,1.6333,1.6334,1.6332,1.6333,1076200004.0
2007-08-29 00:48:00,1.6333,1.6335,1.6333,1.6335,209200000.0
2007-08-29 00:49:00,1.6334,1.6335,1.6333,1.6334,913699999.0
2007-08-29 00:50:00,1.6334,1.6335,1.6332,1.6334,1606600004.0
2007-08-29 00:51:00,1.6335,1.6337,1.6335,1.6335,559499991.0
2007-08-29 00:52:00,1.6335,1.6339,1.6334,1.6339,1319499992.0
2007-08-29 00:53:00,1.6339,1.6339,1.6336,1.63375,850600004.0
2007-08-29 00:54:00,1.6338,1.6338,1.6337,1.6337,497100007.0
2007-08-29 00:55:00,1.6338,1.6338,1.6336,1.6338,676200010.0
2007-08-29 00:56:00,1.6337,1.6337,1.6337,1.6337,79599998.0
2007-08-29 00:57:00,1.63327,1.63352,1.63326,1.63352,110800000.0
2007-08-29 00:58:00,1.6338,1.6338,1.6335,1.6337,903500004.0
2007-08-29 00:59:00,1.6336,1.6336,1.63345,1.6335,271399991.0
2007-08-29 01:00:00,1.6335,1.6337,1.63345,1.6337,804900003.0
2007-08-29 01:01:00,1.63365,1.6337,1.63365,1.6337,239200002.0
2007-08-29 01:02:00,1.6337,1.6337,1.6337,1.6337,210300000.0
2007-08-29 01:03:00,1.6337,1.6337,1.6337,1.6337,78000000.0
2007-08-29 01:04:00,1.6337,1.6337,1.6337,1.6337,56500000.0
2007-08-29 01:05:00,1.63346,1.63356,1.63302,1.63323,548399996.0
2007-08-29 01:06:00,1.6337,1.6337,1.6337,1.6337,21500000.0
2007-08-29 01:07:00,1.63351,1.6338,1.63342,1.63358,233900004.0
2007-08-29 01:08:00,1.6336,1.63369,1.63324,1.63361,186700004.0
2007-08-29 01:09:00,1.6337,1.6337,1.6337,1.6337,224600000.0
2007-08-29 01:10:00,1.6337,1.6338,1.6337,1.6337,296499994.0
2007-08-29 01:11:00,1.6337,1.6338,1.6337,1.6337,250899998.0
2007-08-29 01:12:00,1.6337,1.6338,1.6337,1.6337,196099996.0
2007-08-29 01:13:00,1.6337,1.6338,1.6337,1.6338,66200000.0
2007-08-29 01:14:00,1.6338,1.6338,1.6337,1.6338,179500000.0
2007-08-29 01:15:00,1.6338,1.6338,1.6338,1.6338,4000000.0
2007-08-29 01:16:00,1.6338,1.6338,1.6337,1.6338,51100000.0
2007-08-29 01:17:00,1.63362,1.63376,1.63356,1.6336,242899997.0
2007-08-29 01:18:00,1.6337,1.6338,1.6337,1.6337,294300009.0
2007-08-29 01:19:00,1.6337,1.6337,1.63315,1.6334,1316100008.0
2007-08-29 01:20:00,1.6334,1.6336,1.6333,1.6333,1985099996.0
2007-08-29 01:21:00,1.6333,1.6334,1.6333,1.6333,911099999.0
2007-08-29 01:22:00,1.63325,1.6334,1.6331,1.63335,1652399999.0
2007-08-29 01:23:00,1.6334,1.6334,1.6331,1.6332,1049099991.0
2007-08-29 01:24:00,1.6332,1.6333,1.6331,1.6332,340900002.0
2007-08-29 01:25:00,1.6332,1.6333,1.6332,1.6332,75600000.0
2007-08-29 01:26:00,1.6332,1.6333,1.6332,1.6333,28800000.0
2007-08-29 01:27:00,1.6334,1.6334,1.6332,1.6332,168400000.0
2007-08-29 01:28:00,1.6332,1.63325,1.6332,1.6332,80800000.0
2007-08-29 01:29:00,1.6332,1.6334,1.633,1.6331,483700000.0
2007-08-29 01:30:00,1.6332,1.6333,1.63305,1.6332,247299999.0
2007-08-29 01:31:00,1.6331,1.6335,1.633,1.6332,651100001.0
2007-08-29 01:32:00,1.6332,1.6334,1.6332,1.6333,184800000.0
2007-08-29 01:33:00,1.6332,1.6333,1.6331,1.6332,254800000.0
2007-08-29 01:34:00,1.6331,1.6332,1.6331,1.6331,369200000.0
2007-08-29 01:35:00,1.6332,1.6333,1.6331,1.6333,203400000.0
2007-08-29 01:36:00,1.6333,1.6333,1.6329,1.6329,1274200006.0
2007-08-29 01:37:00,1.633,1.633,1.6329,1.633,808899999.0
2007-08-29 01:38:00,1.633,1.633,1.6329,1.633,86400000.0
2007-08-29 01:39:00,1.633,1.6331,1.6329,1.633,54500001.0
2007-08-29 01:40:00,1.633,1.6331,1.6329,1.633,261300000.0
2007-08-29 01:41:00,1.633,1.633,1.6329,1.633,59200001.0
2007-08-29 01:42:00,1.6329,1.633,1.6329,1.633,161200000.0
2007-08-29 01:43:00,1.633,1.6332,1.6329,1.6332,320200000.0
2007-08-29 01:44:00,1.6332,1.6333,1.633,1.633,719000000.0
2007-08-29 01:45:00,1.633,1.6332,1.6329,1.633,383000002.0
2007-08-29 01:46:00,1.633,1.633,1.6329,1.633,237200000.0
2007-08-29 01:47:00,1.6331,1.6331,1.6327,1.6329,78299999.0
2007-08-29 01:48:00,1.6329,1.6329,1.6327,1.6328,102600000.0
2007-08-29 01:49:00,1.6328,1.6329,1.6328,1.6328,25600000.0
2007-08-29 01:50:00,1.6328,1.6328,1.63255,1.6326,132000000.0
2007-08-29 01:51:00,1.63255,1.63265,1.6324,1.63255,76799999.0
2007-08-29 01:52:00,1.6325,1.6326,1.6324,1.6326,194800001.0
2007-08-29 01:53:00,1.6326,1.6326,1.6322,1.63255,539499995.0
2007-08-29 01:54:00,1.63255,1.63255,1.63205,1.6322,652400005.0
2007-08-29 01:55:00,1.6323,1.6323,1.6322,1.6322,348000003.0
2007-08-29 01:56:00,1.6322,1.6325,1.6322,1.6325,143800000.0
2007-08-29 01:57:00,1.6325,1.6326,1.6324,1.6325,68800000.0
2007-08-29 01:58:00,1.6324,1.6326,1.6324,1.6326,114200000.0
2007-08-29 01:59:00,1.6326,1.6326,1.6326,1.6326,16000000.0
2007-08-29 02:00:00,1.6326,1.6327,1.6324,1.6327,1309399995.0
2007-08-29 02:01:00,1.6327,1.6328,1.6322,1.6322,1069599996.0
2007-08-29 02:02:00,1.6322,1.6324,1.632,1.63225,2041200005.0
2007-08-29 02:03:00,1.63225,1.6324,1.6322,1.6323,359499999.0
2007-08-29 02:04:00,1.6323,1.6324,1.6322,1.6324,495500002.0
2007-08-29 02:05:00,1.6322,1.6324,1.6322,1.6323,536500002.0
2007-08-29 02:06:00,1.6323,1.6324,1.6323,1.6323,567299995.0
2007-08-29 02:07:00,1.6323,1.6324,1.6323,1.6323,693700004.0
2007-08-29 02:08:00,1.63225,1.6323,1.632,1.6321,950599995.0
2007-08-29 02:09:00,1.6321,1.6323,1.6319,1.6319,911699995.0
2007-08-29 02:10:00,1.6321,1.6321,1.6319,1.63195,463300002.0
2007-08-29 02:11:00,1.632,1.63215,1.63195,1.6321,580199996.0
2007-08-29 02:12:00,1.6321,1.6322,1.63205,1.63205,524532679.0
2007-08-29 02:13:00,1.6321,1.6324,1.63205,1.63225,285399999.0
2007-08-29 02:14:00,1.6322,1.6323,1.632,1.632,1687199992.0
2007-08-29 02:15:00,1.632,1.6322,1.6319,1.6321,1369100005.0
2007-08-29 02:16:00,1.6321,1.6322,1.63195,1.6321,807700000.0
2007-08-29 02:17:00,1.632,1.6321,1.6318,1.6318,1406199997.0
2007-08-29 02:18:00,1.6318,1.6319,1.6318,1.6319,569336121.0
2007-08-29 02:19:00,1.6319,1.6321,1.63185,1.6321,505445125.0
2007-08-29 02:20:00,1.6322,1.63225,1.632,1.6321,362100004.0
2007-08-29 02:21:00,1.6321,1.6321,1.632,1.632,767500014.0
2007-08-29 02:22:00,1.632,1.6322,1.632,1.6322,533468773.0
2007-08-29 02:23:00,1.6322,1.6323,1.6319,1.6321,435500000.0
2007-08-29 02:24:00,1.6322,1.6322,1.63195,1.6322,391100000.0
2007-08-29 02:25:00,1.6322,1.6323,1.6321,1.63225,509300009.0
2007-08-29 02:26:00,1.6322,1.63225,1.6322,1.6322,349400002.0
2007-08-29 02:27:00,1.6322,1.6322,1.632,1.632,330999999.0
2007-08-29 02:28:00,1.632,1.6325,1.632,1.6323,799300000.0
2007-08-29 02:29:00,1.6323,1.6325,1.6323,1.6323,525100004.0
2007-08-29 02:30:00,1.6323,1.6324,1.632,1.6321,909899998.0
2007-08-29 02:31:00,1.6322,1.6323,1.63215,1.6322,529500000.0
2007-08-29 02:32:00,1.6322,1.6322,1.6322,1.6322,289800014.0
2007-08-29 02:33:00,1.6322,1.6322,1.6321,1.6322,699400012.0
2007-08-29 02:34:00,1.6322,1.6322,1.6319,1.6321,779699998.0
2007-08-29 02:35:00,1.6321,1.6323,1.6321,1.6321,841800010.0
2007-08-29 02:36:00,1.6322,1.6322,1.6321,1.6322,570999997.0
2007-08-29 02:37:00,1.6322,1.6322,1.63195,1.632,541299998.0
2007-08-29 02:38:00,1.632,1.6322,1.632,1.6321,268499999.0
2007-08-29 02:39:00,1.6322,1.6322,1.632,1.6321,475499998.0
2007-08-29 02:40:00,1.6321,1.6321,1.6321,1.6321,356200000.0
2007-08-29 02:41:00,1.6321,1.6321,1.6321,1.6321,409100000.0
2007-08-29 02:42:00,1.6321,1.6321,1.6321,1.6321,231100000.0
2007-08-29 02:43:00,1.6321,1.6321,1.632,1.6321,279199999.0
2007-08-29 02:44:00,1.6321,1.6321,1.6321,1.6321,128799999.0
2007-08-29 02:45:00,1.6321,1.6323,1.6321,1.6322,262799997.0
2007-08-29 02:46:00,1.6322,1.6322,1.6322,1.6322,36599998.0
2007-08-29 02:47:00,1.6322,1.6322,1.6322,1.6322,88299999.0
2007-08-29 02:48:00,1.6322,1.6322,1.6322,1.6322,54000000.0
2007-08-29 02:49:00,1.6322,1.6322,1.6322,1.6322,28600000.0
2007-08-29 02:50:00,1.63183,1.63203,1.63175,1.63188,224600000.0
2007-08-29 02:51:00,1.6322,1.6322,1.6322,1.6322,255500000.0
2007-08-29 02:52:00,1.6322,1.6322,1.6322,1.6322,194600000.0
2007-08-29 02:53:00,1.6322,1.6322,1.6321,1.6322,85600000.0
2007-08-29 02:54:00,1.6322,1.6322,1.6318,1.6319,1108399999.0
2007-08-29 02:55:00,1.6319,1.6321,1.6318,1.6321,677100009.0
2007-08-29 02:56:00,1.6321,1.6321,1.6319,1.632,334200003.0
2007-08-29 02:57:00,1.6321,1.6321,1.632,1.632,206900000.0
2007-08-29 02:58:00,1.632,1.6321,1.632,1.632,248500003.0
2007-08-29 02:59:00,1.632,1.632,1.6319,1.6319,87200000.0
2007-08-29 03:00:00,1.632,1.632,1.632,1.632,1600000.0
2007-08-29 03:01:00,1.632,1.632,1.6319,1.6319,311299995.0
2007-08-29 03:02:00,1.6319,1.6319,1.6317,1.6318,810999998.0
2007-08-29 03:03:00,1.6317,1.6318,1.6317,1.6318,353599998.0
2007-08-29 03:04:00,1.6318,1.6318,1.6317,1.6317,243399987.0
2007-08-29 03:05:00,1.6317,1.6318,1.6317,1.6317,446899995.0
2007-08-29 03:06:00,1.6318,1.6319,1.6318,1.6319,454600002.0
2007-08-29 03:07:00,1.6319,1.6323,1.6319,1.632,418000001.0
2007-08-29 03:08:00,1.632,1.6321,1.632,1.6321,1202700006.0
2007-08-29 03:09:00,1.6321,1.6322,1.6321,1.6322,158200000.0
2007-08-29 03:10:00,1.6322,1.6322,1.6322,1.6322,3200000.0
2007-08-29 03:11:00,1.6322,1.6322,1.6319,1.632,1134899981.0
2007-08-29 03:12:00,1.632,1.632,1.632,1.632,899800036.0
2007-08-29 03:13:00,1.632,1.632,1.632,1.632,148900005.0
2007-08-29 03:14:00,1.632,1.632,1.632,1.632,730100017.0
2007-08-29 03:15:00,1.632,1.632,1.6319,1.632,445200002.0
2007-08-29 03:16:00,1.632,1.632,1.6319,1.632,507600005.0
2007-08-29 03:17:00,1.632,1.632,1.632,1.632,70100000.0
2007-08-29 03:18:00,1.632,1.632,1.6317,1.6319,1258299997.0
2007-08-29 03:19:00,1.6318,1.6318,1.6318,1.6318,219300001.0
2007-08-29 03:20:00,1.6319,1.6319,1.6318,1.6318,507400005.0
2007-08-29 03:21:00,1.6318,1.6318,1.6317,1.6318,345299998.0
2007-08-29 03:22:00,1.6318,1.6318,1.6318,1.6318,119300000.0
2007-08-29 03:23:00,1.6318,1.6318,1.63165,1.6317,1115399997.0
2007-08-29 03:24:00,1.6318,1.6318,1.6317,1.6318,102099998.0
2007-08-29 03:25:00,1.6318,1.6318,1.6318,1.6318,20700000.0
2007-08-29 03:26:00,1.6318,1.6318,1.63165,1.63175,93499997.0
2007-08-29 03:27:00,1.6318,1.6318,1.6318,1.6318,24200000.0
2007-08-29 03:28:00,1.6318,1.63205,1.6318,1.6319,273300004.0
2007-08-29 03:29:00,1.6319,1.6319,1.6319,1.6319,130000004.0
2007-08-29 03:30:00,1.6319,1.632,1.6318,1.6318,346800002.0
2007-08-29 03:31:00,1.6318,1.63185,1.6317,1.6318,433499998.0
2007-08-29 03:32:00,1.6318,1.6318,1.6317,1.6318,46000000.0
2007-08-29 03:33:00,1.6318,1.63185,1.63175,1.6318,74000002.0
2007-08-29 03:34:00,1.6318,1.632,1.6318,1.63195,903200002.0
2007-08-29 03:35:00,1.63195,1.632,1.63195,1.632,218300002.0
2007-08-29 03:36:00,1.632,1.6322,1.632,1.6322,114100000.0
2007-08-29 03:37:00,1.63215,1.63215,1.6319,1.6319,212199999.0
2007-08-29 03:38:00,1.632,1.6321,1.632,1.632,456900002.0
2007-08-29 03:39:00,1.6321,1.6322,1.6319,1.632,291100000.0
2007-08-29 03:40:00,1.632,1.63215,1.6319,1.6321,274179211.0
2007-08-29 03:41:00,1.6321,1.6322,1.6319,1.632,651600011.0
2007-08-29 03:42:00,1.63159,1.63199,1.6314,1.63185,541000008.0
2007-08-29 03:43:00,1.632,1.6322,1.632,1.632,903500003.0
2007-08-29 03:44:00,1.632,1.632,1.632,1.632,129100000.0
2007-08-29 03:45:00,1.63195,1.6321,1.6319,1.632,692599997.0
2007-08-29 03:46:00,1.632,1.6321,1.632,1.6321,813499995.0
2007-08-29 03:47:00,1.6321,1.6323,1.632,1.6323,196800001.0
2007-08-29 03:48:00,1.6323,1.63235,1.6323,1.63235,26900000.0
2007-08-29 03:49:00,1.63235,1.6324,1.6323,1.6323,84600000.0
2007-08-29 03:50:00,1.6323,1.6323,1.6323,1.6323,28000000.0
2007-08-29 03:51:00,1.6323,1.6323,1.6322,1.6323,45099999.0
2007-08-29 03:52:00,1.6323,1.6325,1.6323,1.6325,284599998.0
2007-08-29 03:53:00,1.6325,1.6325,1.6325,1.6325,181799999.0
2007-08-29 03:54:00,1.6325,1.6325,1.6325,1.6325,203399999.0
2007-08-29 03:55:00,1.6325,1.6325,1.6325,1.6325,33600000.0
2007-08-29 03:56:00,1.6325,1.6325,1.6325,1.6325,22400000.0
2007-08-29 03:57:00,1.6325,1.6325,1.6324,1.6324,222599998.0
2007-08-29 03:58:00,1.6325,1.6325,1.6324,1.6325,49000000.0
2007-08-29 03:59:00,1.6325,1.6325,1.6325,1.6325,45800000.0
2007-08-29 04:00:00,1.6325,1.6325,1.6325,1.6325,24000000.0
2007-08-29 04:01:00,1.6325,1.6325,1.6323,1.6323,126300001.0
2007-08-29 04:02:00,1.6323,1.6323,1.6322,1.6323,829099990.0
2007-08-29 04:03:00,1.6323,1.6323,1.6323,1.6323,146699995.0
2007-08-29 04:04:00,1.6323,1.6323,1.6323,1.6323,74100003.0
2007-08-29 04:05:00,1.6323,1.6323,1.6323,1.6323,449199998.0
2007-08-29 04:06:00,1.6323,1.6323,1.6318,1.6322,634099986.0
2007-08-29 04:07:00,1.6322,1.6322,1.6321,1.6321,662800012.0
2007-08-29 04:08:00,1.6321,1.6322,1.6319,1.6322,465599996.0
2007-08-29 04:09:00,1.6322,1.6324,1.6322,1.6323,135400002.0
2007-08-29 04:10:00,1.6323,1.63235,1.6322,1.6323,231100001.0
2007-08-29 04:11:00,1.6323,1.6324,1.63215,1.6322,675399998.0
2007-08-29 04:12:00,1.6323,1.6323,1.6323,1.6323,3600000.0
2007-08-29 04:13:00,1.6323,1.6323,1.63215,1.6323,159700000.0
2007-08-29 04:14:00,1.6323,1.6323,1.6323,1.6323,9700000.0
2007-08-29 04:15:00,1.6323,1.6324,1.6322,1.6323,85400001.0
2007-08-29 04:16:00,1.6323,1.6324,1.63215,1.6323,705900006.0
2007-08-29 04:17:00,1.6323,1.6323,1.6322,1.6322,530400016.0
2007-08-29 04:18:00,1.6322,1.6322,1.6321,1.6321,605099993.0
2007-08-29 04:19:00,1.6321,1.6322,1.632,1.6322,790899994.0
2007-08-29 04:20:00,1.6322,1.6322,1.6322,1.6322,48000000.0
2007-08-29 04:21:00,1.6322,1.6322,1.6322,1.6322,60800000.0
2007-08-29 04:22:00,1.6321,1.6322,1.6321,1.6322,474600008.0
2007-08-29 04:23:00,1.6322,1.6323,1.6321,1.6323,1009299988.0
2007-08-29 04:24:00,1.6323,1.6323,1.6322,1.6322,28500000.0
2007-08-29 04:25:00,1.6323,1.6323,1.6321,1.6321,194400003.0
2007-08-29 04:26:00,1.6321,1.6321,1.6321,1.6321,216800000.0
2007-08-29 04:27:00,1.6323,1.6323,1.6321,1.6321,669100014.0
2007-08-29 04:28:00,1.6321,1.6325,1.6321,1.6321,285900003.0
2007-08-29 04:29:00,1.6321,1.6323,1.6321,1.6321,1105399992.0
2007-08-29 04:30:00,1.6321,1.6321,1.6321,1.6321,121999999.0
2007-08-29 04:31:00,1.6321,1.6321,1.6321,1.6321,266200002.0
2007-08-29 04:32:00,1.6321,1.6323,1.632,1.6323,835300000.0
2007-08-29 04:33:00,1.6323,1.6323,1.6322,1.6322,41900001.0
2007-08-29 04:34:00,1.6322,1.6323,1.6321,1.6322,230299998.0
2007-08-29 04:35:00,1.6323,1.6323,1.632,1.6323,317999996.0
2007-08-29 04:36:00,1.6323,1.6323,1.6323,1.6323,15200000.0
2007-08-29 04:37:00,1.632,1.63216,1.632,1.63212,752300004.0
2007-08-29 04:38:00,1.6323,1.6323,1.6323,1.6323,12800000.0
2007-08-29 04:39:00,1.6323,1.6323,1.6323,1.6323,12800000.0
2007-08-29 04:40:00,1.6323,1.6323,1.6323,1.6323,25600000.0
2007-08-29 04:41:00,1.6323,1.6323,1.6323,1.6323,33600000.0
2007-08-29 04:42:00,1.6323,1.6323,1.6322,1.6323,59499999.0
2007-08-29 04:43:00,1.6323,1.6323,1.6323,1.6323,46400000.0
2007-08-29 04:44:00,1.6323,1.6323,1.6323,1.6323,6400000.0
2007-08-29 04:45:00,1.63166,1.632,1.63166,1.632,547000005.0
2007-08-29 04:46:00,1.63157,1.63206,1.63154,1.6317,392700007.0
2007-08-29 04:47:00,1.63176,1.63218,1.63171,1.63205,711300001.0
2007-08-29 04:48:00,1.63165,1.63197,1.63161,1.63195,125000000.0
2007-08-29 04:49:00,1.6323,1.6323,1.6323,1.6323,30800000.0
2007-08-29 04:50:00,1.6323,1.6324,1.6323,1.6324,45600000.0
2007-08-29 04:51:00,1.63217,1.63219,1.63165,1.63219,308600000.0
2007-08-29 04:52:00,1.6324,1.6324,1.6324,1.6324,5600000.0
2007-08-29 04:53:00,1.6324,1.6324,1.6321,1.6321,1047400017.0
2007-08-29 04:54:00,1.6321,1.6321,1.632,1.63205,639800008.0
2007-08-29 04:55:00,1.6321,1.6321,1.6321,1.6321,255000008.0
2007-08-29 04:56:00,1.6321,1.6322,1.6321,1.6321,288000000.0
2007-08-29 04:57:00,1.6321,1.6324,1.6321,1.6324,820900010.0
2007-08-29 04:58:00,1.6324,1.6324,1.6321,1.6321,155399998.0
2007-08-29 04:59:00,1.6321,1.6323,1.6321,1.6322,424700000.0
2007-08-29 05:00:00,1.6321,1.6322,1.632,1.632,1184999979.0
2007-08-29 05:01:00,1.6321,1.6323,1.6321,1.6321,1184999979.0
2007-08-29 05:02:00,1.632,1.6323,1.632,1.6322,650199991.0
2007-08-29 05:03:00,1.6323,1.6323,1.6323,1.6323,92399996.0
2007-08-29 05:04:00,1.6323,1.6324,1.632,1.6321,428500001.0
2007-08-29 05:05:00,1.6321,1.6322,1.632,1.6321,520500001.0
2007-08-29 05:06:00,1.6321,1.6323,1.632,1.632,915499989.0
2007-08-29 05:07:00,1.6321,1.6321,1.6321,1.6321,115599998.0
2007-08-29 05:08:00,1.6321,1.6322,1.6321,1.6321,492700006.0
2007-08-29 05:09:00,1.63179,1.63211,1.63139,1.63175,99200000.0
2007-08-29 05:10:00,1.63181,1.6321,1.63181,1.63199,163100000.0
2007-08-29 05:11:00,1.6321,1.6321,1.6321,1.6321,46200000.0
2007-08-29 05:12:00,1.6321,1.6323,1.6321,1.6321,207100004.0
2007-08-29 05:13:00,1.6321,1.6323,1.6321,1.6321,189300002.0
2007-08-29 05:14:00,1.63165,1.63204,1.63146,1.63191,402300002.0
2007-08-29 05:15:00,1.6321,1.6321,1.6321,1.6321,242900005.0
2007-08-29 05:16:00,1.6321,1.6321,1.6321,1.6321,49400002.0
2007-08-29 05:17:00,1.6322,1.6322,1.6321,1.6321,51700001.0
2007-08-29 05:18:00,1.63187,1.63194,1.63155,1.63185,81199999.0
2007-08-29 05:19:00,1.63199,1.63199,1.63148,1.63171,110300001.0
2007-08-29 05:20:00,1.63181,1.63212,1.63163,1.63187,169500001.0
2007-08-29 05:21:00,1.63166,1.63192,1.63154,1.63192,168200001.0
2007-08-29 05:22:00,1.6321,1.6321,1.6321,1.6321,50500000.0
2007-08-29 05:23:00,1.632,1.6321,1.632,1.6321,375399995.0
2007-08-29 05:24:00,1.6321,1.6323,1.6321,1.6321,248799994.0
2007-08-29 05:25:00,1.63205,1.63209,1.63188,1.63188,443200000.0
2007-08-29 05:26:00,1.6321,1.6321,1.6321,1.6321,403300000.0
2007-08-29 05:27:00,1.6321,1.6321,1.6321,1.6321,129800000.0
2007-08-29 05:28:00,1.63167,1.63208,1.63167,1.63183,307200000.0
2007-08-29 05:29:00,1.6321,1.6321,1.632,1.632,160800001.0
2007-08-29 05:30:00,1.632,1.6322,1.632,1.6322,255599998.0
2007-08-29 05:31:00,1.6322,1.6322,1.6322,1.6322,275399986.0
2007-08-29 05:32:00,1.6322,1.6322,1.6321,1.6322,692799995.0
2007-08-29 05:33:00,1.6322,1.6322,1.6321,1.6322,338000001.0
2007-08-29 05:34:00,1.6323,1.6323,1.6322,1.6323,83599998.0
2007-08-29 05:35:00,1.6323,1.6323,1.6322,1.6322,95499997.0
2007-08-29 05:36:00,1.6322,1.6323,1.6321,1.6321,541500000.0
2007-08-29 05:37:00,1.6321,1.6324,1.6321,1.6324,835700007.0
2007-08-29 05:38:00,1.6324,1.6324,1.6321,1.6321,622500003.0
2007-08-29 05:39:00,1.6321,1.6322,1.632,1.6322,577500007.0
2007-08-29 05:40:00,1.6322,1.6323,1.6322,1.6322,439200001.0
2007-08-29 05:41:00,1.6322,1.6323,1.6321,1.6322,1254600002.0
2007-08-29 05:42:00,1.6323,1.6324,1.6322,1.6323,233599998.0
2007-08-29 05:43:00,1.6324,1.6324,1.6323,1.6323,136199995.0
2007-08-29 05:44:00,1.6323,1.6323,1.6323,1.6323,191000000.0
2007-08-29 05:45:00,1.6323,1.6323,1.6323,1.6323,117000000.0
2007-08-29 05:46:00,1.6323,1.6324,1.6323,1.6324,30300000.0
2007-08-29 05:47:00,1.6324,1.6324,1.6324,1.6324,109899998.0
2007-08-29 05:48:00,1.63206,1.63223,1.63185,1.6322,119800000.0
2007-08-29 05:49:00,1.6324,1.6324,1.6322,1.6322,468200003.0
2007-08-29 05:50:00,1.6323,1.6323,1.6323,1.6323,182500005.0
2007-08-29 05:51:00,1.6324,1.6324,1.63225,1.63225,250500005.0
2007-08-29 05:52:00,1.6324,1.6327,1.6323,1.6327,772299997.0
2007-08-29 05:53:00,1.63275,1.6328,1.6325,1.6325,745700006.0
2007-08-29 05:54:00,1.6326,1.6327,1.63255,1.6327,210400000.0
2007-08-29 05:55:00,1.6326,1.633,1.6326,1.6328,693599998.0
2007-08-29 05:56:00,1.6328,1.6328,1.6328,1.6328,40800000.0
2007-08-29 05:57:00,1.6328,1.6329,1.6328,1.6329,400200004.0
2007-08-29 05:58:00,1.6329,1.6329,1.6328,1.6329,319400002.0
2007-08-29 05:59:00,1.6329,1.633,1.6328,1.633,160600002.0
2007-08-29 06:00:00,1.6329,1.6329,1.6328,1.6328,261799998.0
2007-08-29 06:01:00,1.6328,1.6328,1.6327,1.6328,347899992.0
2007-08-29 06:02:00,1.6328,1.6328,1.63245,1.6326,390200005.0
2007-08-29 06:03:00,1.6326,1.6328,1.6326,1.6326,129499999.0
2007-08-29 06:04:00,1.6326,1.6331,1.6325,1.6329,630899998.0
2007-08-29 06:05:00,1.6329,1.6331,1.6329,1.6331,220000000.0
2007-08-29 06:06:00,1.6331,1.6333,1.6331,1.6333,104000000.0
2007-08-29 06:07:00,1.6333,1.6333,1.6332,1.6333,288699994.0
2007-08-29 06:08:00,1.6333,1.6334,1.6333,1.6333,297299998.0
2007-08-29 06:09:00,1.6333,1.6333,1.6333,1.6333,80800000.0
2007-08-29 06:10:00,1.6333,1.6336,1.6333,1.63355,411399998.0
2007-08-29 06:11:00,1.63355,1.6338,1.63355,1.63365,904299988.0
2007-08-29 06:12:00,1.6337,1.6339,1.63355,1.6337,1026700001.0
2007-08-29 06:13:00,1.6337,1.6337,1.6336,1.6336,169300001.0
2007-08-29 06:14:00,1.6336,1.6337,1.63355,1.6336,937900004.0
2007-08-29 06:15:00,1.6336,1.6339,1.6335,1.63375,1373100009.0
2007-08-29 06:16:00,1.6339,1.6339,1.63355,1.6336,1626799982.0
2007-08-29 06:17:00,1.6336,1.6337,1.6335,1.6337,756600014.0
2007-08-29 06:18:00,1.6336,1.6336,1.6336,1.6336,756600014.0
2007-08-29 06:19:00,1.6336,1.6336,1.6329,1.633,968020980.0
2007-08-29 06:20:00,1.6329,1.6332,1.6329,1.6332,977660532.0
2007-08-29 06:21:00,1.6332,1.6334,1.6332,1.6333,490900005.0
2007-08-29 06:22:00,1.6334,1.6334,1.6332,1.6333,767201330.0
2007-08-29 06:23:00,1.6333,1.6333,1.6333,1.6333,57499999.0
2007-08-29 06:24:00,1.6333,1.6333,1.6333,1.6333,29099999.0
2007-08-29 06:25:00,1.6327,1.63319,1.63257,1.63319,1711799983.0
2007-08-29 06:27:00,1.63323,1.63324,1.63264,1.63264,1881899993.0
2007-08-29 06:28:00,1.6333,1.63335,1.6333,1.6333,85000001.0
2007-08-29 06:29:00,1.6333,1.6335,1.6333,1.6334,603100000.0
2007-08-29 06:30:00,1.6335,1.6336,1.6335,1.6336,131000001.0
2007-08-29 06:31:00,1.6336,1.6337,1.6336,1.63365,230500002.0
2007-08-29 06:32:00,1.6338,1.6339,1.6337,1.63375,951700007.0
2007-08-29 06:33:00,1.6338,1.6341,1.6334,1.6334,1510499999.0
2007-08-29 06:34:00,1.6335,1.6338,1.6335,1.63375,732700003.0
2007-08-29 06:35:00,1.63355,1.6336,1.6334,1.6336,764000011.0
2007-08-29 06:36:00,1.6336,1.6338,1.6335,1.6337,437799999.0
2007-08-29 06:37:00,1.6337,1.6338,1.6335,1.6336,604399997.0
2007-08-29 06:38:00,1.6336,1.6336,1.6335,1.6335,810200007.0
2007-08-29 06:39:00,1.6335,1.6336,1.6334,1.6335,427300009.0
2007-08-29 06:40:00,1.6335,1.6338,1.6335,1.6336,1342399987.0
2007-08-29 06:41:00,1.6336,1.63375,1.63345,1.6335,968999991.0
2007-08-29 06:42:00,1.6335,1.6339,1.6335,1.6338,996100003.0
2007-08-29 06:43:00,1.6339,1.6339,1.6336,1.6336,871099991.0
2007-08-29 06:44:00,1.6336,1.6336,1.6335,1.6335,179400003.0
2007-08-29 06:45:00,1.6335,1.6335,1.63345,1.63345,765800012.0
2007-08-29 06:46:00,1.63345,1.6336,1.63345,1.6335,198300002.0
2007-08-29 06:47:00,1.6335,1.6335,1.6335,1.6335,117200001.0
2007-08-29 06:48:00,1.6335,1.6335,1.6334,1.6335,707200001.0
2007-08-29 06:49:00,1.6335,1.6335,1.6334,1.6335,351099994.0
2007-08-29 06:50:00,1.6335,1.6336,1.63345,1.6336,487799993.0
2007-08-29 06:51:00,1.6336,1.6336,1.63345,1.6335,727690125.0
2007-08-29 06:52:00,1.6335,1.6338,1.6335,1.6335,670700004.0
2007-08-29 06:53:00,1.6335,1.6335,1.63345,1.63345,494785180.0
2007-08-29 06:54:00,1.6335,1.6337,1.6335,1.6336,483599993.0
2007-08-29 06:55:00,1.6336,1.6336,1.633,1.63345,668600001.0
2007-08-29 06:56:00,1.63345,1.6336,1.63345,1.6336,101600000.0
2007-08-29 06:57:00,1.6335,1.6336,1.6335,1.6335,276500001.0
2007-08-29 06:58:00,1.6335,1.6336,1.6335,1.6336,398600000.0
2007-08-29 06:59:00,1.6336,1.6336,1.6335,1.6335,203800002.0
2007-08-29 07:00:00,1.6335,1.6336,1.6335,1.6335,993500006.0
2007-08-29 07:01:00,1.6335,1.6336,1.6334,1.63355,676500008.0
2007-08-29 07:02:00,1.6336,1.6337,1.6336,1.6337,436800005.0
2007-08-29 07:03:00,1.6337,1.6338,1.6336,1.6337,340999997.0
2007-08-29 07:04:00,1.6337,1.634,1.6337,1.6338,600700009.0
2007-08-29 07:05:00,1.6338,1.6338,1.6338,1.6338,316900002.0
2007-08-29 07:06:00,1.6338,1.6338,1.6338,1.6338,10000000.0
2007-08-29 07:07:00,1.63383,1.63395,1.63313,1.63395,417999998.0
2007-08-29 07:08:00,1.6338,1.6338,1.6337,1.6338,122999999.0
2007-08-29 07:09:00,1.6337,1.6338,1.63355,1.6336,301200006.0
2007-08-29 07:10:00,1.6336,1.6337,1.6336,1.6337,525400003.0
2007-08-29 07:11:00,1.6336,1.63385,1.6336,1.6338,653200003.0
2007-08-29 07:12:00,1.6338,1.6338,1.6336,1.6336,199800000.0
2007-08-29 07:13:00,1.6336,1.6336,1.6335,1.6335,1186799997.0
2007-08-29 07:14:00,1.6337,1.6337,1.6335,1.6337,491200000.0
2007-08-29 07:15:00,1.6337,1.6337,1.6335,1.6337,530300002.0
2007-08-29 07:16:00,1.6338,1.6339,1.6338,1.6338,1014400001.0
2007-08-29 07:17:00,1.6338,1.63385,1.6337,1.63375,1031800014.0
2007-08-29 07:18:00,1.6338,1.634,1.6338,1.634,163600000.0
2007-08-29 07:19:00,1.6342,1.6342,1.6339,1.634,1304300010.0
2007-08-29 07:20:00,1.6341,1.6341,1.634,1.634,146099994.0
2007-08-29 07:21:00,1.634,1.634,1.634,1.634,60600001.0
2007-08-29 07:22:00,1.6341,1.6341,1.634,1.63405,363599989.0
2007-08-29 07:23:00,1.63405,1.6343,1.634,1.6341,795300004.0
2007-08-29 07:24:00,1.6341,1.6343,1.6341,1.6342,116300000.0
2007-08-29 07:25:00,1.6342,1.63435,1.6342,1.6343,59000001.0
2007-08-29 07:26:00,1.6343,1.6343,1.6341,1.63425,453900002.0
2007-08-29 07:27:00,1.63425,1.6343,1.6341,1.6342,261600001.0
2007-08-29 07:28:00,1.6342,1.63435,1.6341,1.6342,673900003.0
2007-08-29 07:29:00,1.6342,1.6342,1.6341,1.6342,473599999.0
2007-08-29 07:30:00,1.6342,1.6342,1.634,1.6341,429600004.0
2007-08-29 07:31:00,1.6341,1.6341,1.6338,1.6339,840299977.0
2007-08-29 07:32:00,1.6339,1.6341,1.6339,1.6341,757800001.0
2007-08-29 07:33:00,1.6341,1.6341,1.63385,1.63385,334800002.0
2007-08-29 07:34:00,1.6338,1.6341,1.6337,1.6337,1208000003.0
2007-08-29 07:35:00,1.6337,1.6338,1.6335,1.6337,1196100008.0
2007-08-29 07:36:00,1.6337,1.6337,1.6335,1.6335,639800013.0
2007-08-29 07:37:00,1.6335,1.6336,1.6334,1.6336,1308100006.0
2007-08-29 07:38:00,1.6336,1.6336,1.6335,1.6336,806699983.0
2007-08-29 07:39:00,1.6336,1.6336,1.6336,1.6336,207000011.0
2007-08-29 07:40:00,1.6336,1.6336,1.6335,1.6336,1967000003.0
2007-08-29 07:41:00,1.6335,1.6336,1.6333,1.6335,1039000004.0
2007-08-29 07:42:00,1.6335,1.6335,1.6332,1.6335,581899998.0
2007-08-29 07:43:00,1.6335,1.6335,1.6332,1.6333,736300002.0
2007-08-29 07:44:00,1.6333,1.6334,1.6333,1.6333,1620500033.0
2007-08-29 07:45:00,1.6333,1.6334,1.633,1.6331,1050800003.0
2007-08-29 07:46:00,1.6331,1.6331,1.6325,1.6327,1634499987.0
2007-08-29 07:47:00,1.63265,1.6329,1.63265,1.6328,829399993.0
2007-08-29 07:48:00,1.6328,1.6328,1.6328,1.6328,680399972.0
2007-08-29 07:49:00,1.6328,1.6328,1.6327,1.6328,1080900005.0
2007-08-29 07:50:00,1.6328,1.6333,1.6328,1.6333,1150199997.0
2007-08-29 07:51:00,1.6332,1.6332,1.6331,1.6331,380900001.0
2007-08-29 07:52:00,1.6331,1.6331,1.633,1.6331,341300000.0
2007-08-29 07:53:00,1.6331,1.6332,1.633,1.633,524600006.0
2007-08-29 07:54:00,1.633,1.6331,1.6329,1.633,720200000.0
2007-08-29 07:55:00,1.633,1.633,1.6328,1.633,1768400011.0
2007-08-29 07:56:00,1.633,1.633,1.6328,1.6329,1768400011.0
2007-08-29 07:57:00,1.6327,1.6328,1.6325,1.6328,1740299998.0
2007-08-29 07:58:00,1.6329,1.633,1.6329,1.6329,1740299998.0
2007-08-29 07:59:00,1.6329,1.633,1.6327,1.6328,1740299998.0
2007-08-29 08:00:00,1.6328,1.6329,1.6328,1.6329,325299998.0
2007-08-29 08:01:00,1.6329,1.6329,1.6324,1.6325,1186100012.0
2007-08-29 08:02:00,1.6324,1.6329,1.6324,1.6327,1186100012.0
2007-08-29 08:03:00,1.6328,1.6331,1.6327,1.6329,1186100012.0
2007-08-29 08:04:00,1.6329,1.6331,1.6328,1.633,1186100012.0
2007-08-29 08:05:00,1.633,1.6332,1.633,1.633,1572700020.0
2007-08-29 08:06:00,1.6331,1.6331,1.6327,1.6328,1282299998.0
2007-08-29 08:07:00,1.6327,1.6329,1.6327,1.6328,628200006.0
2007-08-29 08:08:00,1.6328,1.6331,1.6327,1.633,1154099993.0
2007-08-29 08:09:00,1.633,1.633,1.6329,1.633,666299995.0
2007-08-29 08:10:00,1.6329,1.633,1.6327,1.6328,1456500010.0
2007-08-29 08:11:00,1.6328,1.633,1.6326,1.6328,1645100009.0
2007-08-29 08:12:00,1.6326,1.6328,1.6325,1.6327,1544999985.0
2007-08-29 08:13:00,1.6326,1.6329,1.6326,1.6328,1544999985.0
2007-08-29 08:14:00,1.6329,1.6329,1.6324,1.6326,1710699987.0
2007-08-29 08:15:00,1.6327,1.6329,1.6326,1.6329,1710699987.0
2007-08-29 08:16:00,1.6329,1.6331,1.6326,1.6326,1026899993.0
2007-08-29 08:17:00,1.6327,1.633,1.6325,1.633,697600001.0
2007-08-29 08:18:00,1.633,1.633,1.6327,1.6329,776899994.0
2007-08-29 08:19:00,1.633,1.6332,1.6329,1.6331,1362999992.0
2007-08-29 08:20:00,1.633,1.63315,1.6328,1.63305,1362999992.0
2007-08-29 08:21:00,1.6331,1.6334,1.63305,1.6334,807100002.0
2007-08-29 08:22:00,1.6334,1.6334,1.6333,1.6334,298200000.0
2007-08-29 08:23:00,1.63335,1.63335,1.6332,1.6333,386699992.0
2007-08-29 08:24:00,1.63325,1.6333,1.6331,1.6331,709199998.0
2007-08-29 08:25:00,1.6331,1.6333,1.6328,1.633,1051100007.0
2007-08-29 08:26:00,1.633,1.63365,1.6329,1.6335,1051100007.0
2007-08-29 08:27:00,1.6335,1.6336,1.6334,1.6335,841000006.0
2007-08-29 08:28:00,1.6335,1.6337,1.6334,1.6334,1571322630.0
2007-08-29 08:29:00,1.6334,1.6335,1.63335,1.6335,776700002.0
2007-08-29 08:30:00,1.6334,1.6336,1.6334,1.6335,709400005.0
2007-08-29 08:31:00,1.6335,1.6336,1.6335,1.6336,709400005.0
2007-08-29 08:32:00,1.6336,1.6337,1.6335,1.6336,1185300009.0
2007-08-29 08:33:00,1.6336,1.6336,1.6335,1.6336,784700005.0
2007-08-29 08:34:00,1.6335,1.6338,1.6335,1.6336,236600000.0
2007-08-29 08:35:00,1.6337,1.6339,1.6337,1.6339,236600000.0
2007-08-29 08:36:00,1.63395,1.63405,1.6339,1.6339,1174299996.0
2007-08-29 08:37:00,1.6339,1.63405,1.6337,1.63405,1329999968.0
2007-08-29 08:38:00,1.63405,1.6342,1.6338,1.6341,2065800000.0
2007-08-29 08:39:00,1.6341,1.6343,1.6339,1.6339,557199999.0
2007-08-29 08:40:00,1.6339,1.63395,1.6339,1.63395,527999987.0
2007-08-29 08:41:00,1.63395,1.63395,1.63365,1.6338,1870800003.0
2007-08-29 08:42:00,1.6337,1.6339,1.6337,1.6338,1489299996.0
2007-08-29 08:43:00,1.6338,1.6338,1.6337,1.6338,618299999.0
2007-08-29 08:44:00,1.6338,1.634,1.6338,1.63385,375100000.0
2007-08-29 08:45:00,1.6338,1.6338,1.63365,1.6338,755899995.0
2007-08-29 08:46:00,1.6338,1.6338,1.6337,1.6337,167100003.0
2007-08-29 08:47:00,1.6337,1.6338,1.6336,1.6337,1685099970.0
2007-08-29 08:48:00,1.6338,1.6339,1.6336,1.6336,1685099970.0
2007-08-29 08:49:00,1.6336,1.6338,1.6336,1.6337,1246899986.0
2007-08-29 08:50:00,1.6337,1.6338,1.6337,1.6338,394299995.0
2007-08-29 08:51:00,1.6338,1.6339,1.6336,1.6338,1549399981.0
2007-08-29 08:52:00,1.6338,1.6339,1.6337,1.6337,430836353.0
2007-08-29 08:53:00,1.6336,1.6338,1.6335,1.6336,1831699968.0
2007-08-29 08:54:00,1.6338,1.6338,1.6336,1.6336,1911827952.0
2007-08-29 08:55:00,1.6335,1.63385,1.6335,1.6337,1911827952.0
2007-08-29 08:56:00,1.6338,1.6338,1.6336,1.6336,983799992.0
2007-08-29 08:57:00,1.6337,1.6337,1.6336,1.6337,307599997.0
2007-08-29 08:58:00,1.6337,1.6338,1.6337,1.6338,1035899994.0
2007-08-29 08:59:00,1.6338,1.6338,1.6336,1.6337,1329000001.0
2007-08-29 09:00:00,1.6336,1.6338,1.6335,1.6337,1329000001.0
2007-08-29 09:01:00,1.6337,1.6339,1.6335,1.6339,976900008.0
2007-08-29 09:02:00,1.6339,1.6339,1.6335,1.6336,1216500007.0
2007-08-29 09:03:00,1.63365,1.63365,1.6334,1.6335,1013800001.0
2007-08-29 09:04:00,1.6335,1.6337,1.6333,1.6333,755099992.0
2007-08-29 09:05:00,1.6334,1.63355,1.6334,1.6335,755099992.0
2007-08-29 09:06:00,1.6334,1.6335,1.63335,1.63335,1517800000.0
2007-08-29 09:07:00,1.6334,1.6335,1.6333,1.6333,826999999.0
2007-08-29 09:08:00,1.6333,1.6336,1.6333,1.6336,826999999.0
2007-08-29 09:09:00,1.6336,1.6336,1.6332,1.63325,1920100009.0
2007-08-29 09:10:00,1.6333,1.6333,1.6331,1.6332,398499994.0
2007-08-29 09:11:00,1.6332,1.6333,1.6332,1.6332,446800002.0
2007-08-29 09:12:00,1.6332,1.6334,1.6332,1.6332,1834299993.0
2007-08-29 09:13:00,1.6331,1.6336,1.6331,1.6334,1834299993.0
2007-08-29 09:14:00,1.6334,1.6335,1.6331,1.63325,1834299993.0
2007-08-29 09:15:00,1.63325,1.6335,1.6332,1.63325,827900003.0
2007-08-29 09:16:00,1.6333,1.6333,1.6331,1.6332,1764399975.0
2007-08-29 09:17:00,1.6332,1.6332,1.633,1.6332,1764399975.0
2007-08-29 09:18:00,1.6332,1.6332,1.6326,1.63285,1348872797.0
2007-08-29 09:19:00,1.63285,1.6331,1.63275,1.6329,566999999.0
2007-08-29 09:20:00,1.633,1.633,1.6327,1.6327,540399996.0
2007-08-29 09:21:00,1.6327,1.6328,1.6326,1.6328,540399996.0
2007-08-29 09:22:00,1.6327,1.6331,1.6327,1.6331,534100002.0
2007-08-29 09:23:00,1.6332,1.6332,1.633,1.6331,1423500006.0
2007-08-29 09:24:00,1.6332,1.6332,1.6331,1.6332,1423500006.0
2007-08-29 09:25:00,1.6331,1.6332,1.633,1.6331,1423500006.0
2007-08-29 09:26:00,1.633,1.6331,1.6329,1.6329,1576746559.0
2007-08-29 09:27:00,1.633,1.6332,1.6329,1.6331,1576746559.0
2007-08-29 09:28:00,1.633,1.6332,1.633,1.633,1576746559.0
2007-08-29 09:29:00,1.6332,1.6332,1.6328,1.633,1576746559.0
2007-08-29 09:30:00,1.6329,1.6335,1.6329,1.6335,1576746559.0
2007-08-29 09:31:00,1.6334,1.6338,1.6334,1.6336,419999996.0
2007-08-29 09:32:00,1.6337,1.6337,1.6336,1.6336,419999996.0
2007-08-29 09:33:00,1.6337,1.6337,1.6335,1.6336,1089200013.0
2007-08-29 09:34:00,1.6335,1.6336,1.63345,1.6335,1089200013.0
2007-08-29 09:35:00,1.63345,1.6336,1.63345,1.6335,744299998.0
2007-08-29 09:36:00,1.6335,1.6336,1.6333,1.6336,549899995.0
2007-08-29 09:37:00,1.6334,1.6336,1.6334,1.6336,549899995.0
2007-08-29 09:38:00,1.63355,1.6337,1.63355,1.63365,182500000.0
2007-08-29 09:39:00,1.63365,1.6337,1.6335,1.6335,483499997.0
2007-08-29 09:40:00,1.6335,1.63365,1.6335,1.6336,642000001.0
2007-08-29 09:41:00,1.6336,1.6336,1.6334,1.6334,262200000.0
2007-08-29 09:42:00,1.6334,1.6334,1.6333,1.6334,475799999.0
2007-08-29 09:43:00,1.6334,1.6335,1.63335,1.6335,781099990.0
2007-08-29 09:44:00,1.6335,1.6335,1.6334,1.6335,238099997.0
2007-08-29 09:45:00,1.6335,1.6336,1.6335,1.6336,139800000.0
2007-08-29 09:46:00,1.6336,1.6336,1.63345,1.6335,950599992.0
2007-08-29 09:47:00,1.6334,1.6336,1.6334,1.6334,1557199977.0
2007-08-29 09:48:00,1.6334,1.6336,1.6333,1.6336,673800001.0
2007-08-29 09:49:00,1.6335,1.6336,1.6335,1.6336,97600000.0
2007-08-29 09:50:00,1.6336,1.6337,1.6334,1.6337,850199986.0
2007-08-29 09:51:00,1.6337,1.6337,1.6336,1.6337,1225500016.0
2007-08-29 09:52:00,1.6336,1.6336,1.6334,1.6335,682599993.0
2007-08-29 09:53:00,1.6335,1.6336,1.6334,1.6335,763099979.0
2007-08-29 09:54:00,1.6336,1.6337,1.6336,1.6337,41600000.0
2007-08-29 09:55:00,1.6337,1.6337,1.6335,1.6335,962600001.0
2007-08-29 09:56:00,1.6336,1.6337,1.6335,1.6337,382199994.0
2007-08-29 09:57:00,1.6337,1.6337,1.63355,1.6336,349699998.0
2007-08-29 09:58:00,1.6337,1.6337,1.63355,1.6337,414999993.0
2007-08-29 09:59:00,1.6337,1.6337,1.6337,1.6337,320000000.0
2007-08-29 10:00:00,1.6337,1.6337,1.6336,1.6336,283200000.0
2007-08-29 10:01:00,1.6336,1.6338,1.6336,1.6338,244399998.0
2007-08-29 10:02:00,1.6338,1.6338,1.6336,1.6337,483699995.0
2007-08-29 10:03:00,1.6337,1.6337,1.6336,1.6337,1747300001.0
2007-08-29 10:04:00,1.6337,1.63375,1.6336,1.6336,1158300004.0
2007-08-29 10:05:00,1.6337,1.6338,1.6335,1.6337,1202118505.0
2007-08-29 10:06:00,1.6338,1.6338,1.6335,1.6337,1202118505.0
2007-08-29 10:07:00,1.6336,1.6337,1.6335,1.6336,1202118505.0
2007-08-29 10:08:00,1.6336,1.63385,1.6336,1.6338,791000000.0
2007-08-29 10:09:00,1.6337,1.6341,1.6337,1.6341,1007799998.0
2007-08-29 10:10:00,1.634,1.6342,1.634,1.63405,1007799998.0
2007-08-29 10:11:00,1.63405,1.6342,1.63385,1.6341,1828900003.0
2007-08-29 10:12:00,1.6341,1.6343,1.6341,1.6341,1592800007.0
2007-08-29 10:13:00,1.6341,1.6343,1.6341,1.6341,1890600012.0
2007-08-29 10:14:00,1.6341,1.63435,1.6341,1.6343,623799998.0
2007-08-29 10:15:00,1.6343,1.6344,1.6341,1.63425,1765699995.0
2007-08-29 10:16:00,1.6343,1.6344,1.6342,1.6343,750496836.0
2007-08-29 10:17:00,1.63415,1.6343,1.6341,1.6342,1405799999.0
2007-08-29 10:18:00,1.6342,1.6342,1.6338,1.6339,1213500001.0
2007-08-29 10:19:00,1.63385,1.6339,1.63375,1.6339,1719899993.0
2007-08-29 10:20:00,1.634,1.6341,1.6338,1.6338,1568499993.0
2007-08-29 10:21:00,1.6338,1.634,1.6336,1.63385,1568499993.0
2007-08-29 10:22:00,1.6339,1.6343,1.6338,1.6343,1284599996.0
2007-08-29 10:23:00,1.6343,1.6343,1.6341,1.6341,403899991.0
2007-08-29 10:24:00,1.6341,1.6342,1.63395,1.63405,1231799987.0
2007-08-29 10:25:00,1.6341,1.6342,1.634,1.6342,602200006.0
2007-08-29 10:26:00,1.6342,1.6344,1.634,1.6342,1183200004.0
2007-08-29 10:27:00,1.6342,1.6343,1.63405,1.6342,583637229.0
2007-08-29 10:28:00,1.6342,1.6346,1.6342,1.6343,925100000.0
2007-08-29 10:29:00,1.6343,1.63465,1.63425,1.6345,493399999.0
2007-08-29 10:30:00,1.6345,1.6346,1.6341,1.6342,1403000001.0
2007-08-29 10:31:00,1.6342,1.6344,1.6342,1.6342,1327099997.0
2007-08-29 10:32:00,1.6342,1.6343,1.6341,1.6341,554500008.0
2007-08-29 10:33:00,1.6342,1.6343,1.6341,1.6341,653999993.0
2007-08-29 10:34:00,1.6342,1.6342,1.6341,1.6341,83199998.0
2007-08-29 10:35:00,1.6342,1.63425,1.63415,1.6342,158400001.0
2007-08-29 10:36:00,1.6342,1.6342,1.6341,1.6342,545399991.0
2007-08-29 10:37:00,1.6342,1.6343,1.6342,1.6342,213600000.0
2007-08-29 10:38:00,1.6342,1.63455,1.6342,1.63435,1185399988.0
2007-08-29 10:39:00,1.63435,1.6345,1.6343,1.63435,1517099984.0
2007-08-29 10:40:00,1.6344,1.63455,1.6344,1.63455,88000000.0
2007-08-29 10:41:00,1.6346,1.63465,1.63445,1.6345,266700001.0
2007-08-29 10:42:00,1.63455,1.63455,1.6343,1.63435,139599999.0
2007-08-29 10:43:00,1.63435,1.6344,1.63435,1.63435,13700000.0
2007-08-29 10:44:00,1.63435,1.6344,1.63435,1.63435,69600000.0
2007-08-29 10:45:00,1.63435,1.63435,1.63435,1.63435,5600000.0
2007-08-29 10:46:00,1.6344,1.6346,1.6344,1.6345,184800000.0
2007-08-29 10:47:00,1.6346,1.6346,1.63455,1.6346,184800000.0
2007-08-29 10:48:00,1.6345,1.6346,1.6344,1.6344,1820400012.0
2007-08-29 10:49:00,1.6344,1.63445,1.6342,1.6344,1075524951.0
2007-08-29 10:50:00,1.63435,1.6344,1.6342,1.6343,483300006.0
2007-08-29 10:51:00,1.6343,1.6344,1.6342,1.6343,1997499997.0
2007-08-29 10:52:00,1.6342,1.6345,1.6342,1.6343,1905296955.0
2007-08-29 10:53:00,1.6342,1.6343,1.6342,1.6342,1905296955.0
2007-08-29 10:54:00,1.6342,1.6344,1.6342,1.6344,647589677.0
2007-08-29 10:55:00,1.6344,1.6344,1.6342,1.6343,1476299993.0
2007-08-29 10:56:00,1.6343,1.6344,1.6343,1.6344,306500001.0
2007-08-29 10:57:00,1.6344,1.6344,1.6342,1.6344,1120299994.0
2007-08-29 10:58:00,1.6344,1.6344,1.6343,1.6344,491500000.0
2007-08-29 10:59:00,1.6344,1.6345,1.6344,1.6344,491500000.0
2007-08-29 11:00:00,1.6344,1.63445,1.6343,1.6344,563399997.0
2007-08-29 11:01:00,1.6344,1.6347,1.6344,1.6346,778700007.0
2007-08-29 11:02:00,1.6346,1.6347,1.6345,1.6346,910599997.0
2007-08-29 11:03:00,1.6345,1.6347,1.6344,1.6346,1625499978.0
2007-08-29 11:04:00,1.6345,1.6348,1.6345,1.6346,873800005.0
2007-08-29 11:05:00,1.6346,1.6348,1.6346,1.6348,397500001.0
2007-08-29 11:06:00,1.6348,1.63485,1.6347,1.63485,417731918.0
2007-08-29 11:07:00,1.63485,1.63485,1.6346,1.6347,734369293.0
2007-08-29 11:08:00,1.6347,1.63485,1.6346,1.6347,744699994.0
2007-08-29 11:09:00,1.6346,1.635,1.6346,1.6349,1776800008.0
2007-08-29 11:10:00,1.635,1.635,1.6349,1.635,1776800008.0
2007-08-29 11:11:00,1.63495,1.63495,1.6346,1.6347,1776800008.0
2007-08-29 11:12:00,1.6347,1.6349,1.6347,1.6348,706699998.0
2007-08-29 11:13:00,1.6348,1.6349,1.63465,1.6347,706699998.0
2007-08-29 11:14:00,1.6347,1.6347,1.63455,1.6346,1020699997.0
2007-08-29 11:15:00,1.6346,1.6351,1.6346,1.6349,2019700002.0
2007-08-29 11:16:00,1.6349,1.6353,1.6349,1.635,1220800000.0
2007-08-29 11:17:00,1.635,1.6351,1.6349,1.635,861499996.0
2007-08-29 11:18:00,1.635,1.6352,1.635,1.6351,1266100006.0
2007-08-29 11:20:00,1.6354,1.6357,1.6353,1.6356,1439899995.0
2007-08-29 11:21:00,1.6355,1.6357,1.6355,1.6357,213499999.0
2007-08-29 11:22:00,1.6357,1.6359,1.63565,1.6358,1320900011.0
2007-08-29 11:23:00,1.6357,1.6362,1.6357,1.6361,1239500003.0
2007-08-29 11:24:00,1.636,1.6361,1.6358,1.6358,1239500003.0
2007-08-29 11:25:00,1.6359,1.6359,1.6357,1.6358,1239500003.0
2007-08-29 11:26:00,1.636,1.636,1.6358,1.6358,1239500003.0
2007-08-29 11:27:00,1.6359,1.6362,1.6359,1.6361,1239500003.0
2007-08-29 11:28:00,1.636,1.6363,1.6358,1.6363,921664460.0
2007-08-29 11:29:00,1.636,1.6364,1.636,1.636,921664460.0
2007-08-29 11:30:00,1.636,1.6362,1.6358,1.6359,2080999999.0
2007-08-29 11:31:00,1.6359,1.6365,1.6359,1.6363,1380399999.0
2007-08-29 11:32:00,1.6363,1.6364,1.63615,1.6363,1027900011.0
2007-08-29 11:33:00,1.6363,1.6363,1.6362,1.6362,597399998.0
2007-08-29 11:34:00,1.6363,1.6365,1.6362,1.6365,538199999.0
2007-08-29 11:35:00,1.6365,1.6367,1.6364,1.6365,1702999998.0
2007-08-29 11:36:00,1.6365,1.6369,1.6363,1.6366,1954800013.0
2007-08-29 11:37:00,1.6367,1.6368,1.6365,1.6367,1609999994.0
2007-08-29 11:38:00,1.6366,1.6366,1.6365,1.6365,1609999994.0
2007-08-29 11:39:00,1.6366,1.6366,1.6364,1.6364,1609999994.0
2007-08-29 11:40:00,1.6363,1.6366,1.6362,1.6366,1609999994.0
2007-08-29 11:41:00,1.6366,1.6366,1.6364,1.6365,836799999.0
2007-08-29 11:42:00,1.6365,1.6365,1.6362,1.6363,978100002.0
2007-08-29 11:43:00,1.6363,1.6365,1.6363,1.6365,776900000.0
2007-08-29 11:44:00,1.6364,1.6365,1.6364,1.6365,394499998.0
2007-08-29 11:45:00,1.6365,1.6367,1.6365,1.6367,427100001.0
2007-08-29 11:46:00,1.63665,1.6367,1.6365,1.6366,361999997.0
2007-08-29 11:47:00,1.6365,1.63665,1.6364,1.63665,1019999995.0
2007-08-29 11:48:00,1.6366,1.63665,1.6365,1.6366,446900005.0
2007-08-29 11:49:00,1.6366,1.6366,1.6365,1.6365,194799998.0
2007-08-29 11:50:00,1.6365,1.63665,1.6364,1.63655,1053800025.0
2007-08-29 11:51:00,1.6366,1.6366,1.6365,1.6366,62399999.0
2007-08-29 11:52:00,1.6366,1.6366,1.6365,1.63655,872899998.0
2007-08-29 11:53:00,1.63655,1.6366,1.6364,1.6364,1582100018.0
2007-08-29 11:54:00,1.6364,1.6366,1.6363,1.6366,947200005.0
2007-08-29 11:55:00,1.6366,1.6366,1.6364,1.6364,576800000.0
2007-08-29 11:56:00,1.6363,1.6364,1.63615,1.63615,252300000.0
2007-08-29 11:57:00,1.63615,1.6363,1.6359,1.636,1482385103.0
2007-08-29 11:58:00,1.6359,1.6363,1.6359,1.6362,1758400024.0
2007-08-29 11:59:00,1.6362,1.6362,1.636,1.636,1758400024.0
2007-08-29 12:00:00,1.6361,1.63615,1.6361,1.6361,667600000.0
2007-08-29 12:01:00,1.6361,1.6362,1.6361,1.6361,100900000.0
2007-08-29 12:02:00,1.6361,1.63625,1.636,1.6361,1704799985.0
2007-08-29 12:03:00,1.6361,1.6362,1.636,1.6362,987499993.0
2007-08-29 12:04:00,1.636,1.6364,1.636,1.6363,1905200001.0
2007-08-29 12:05:00,1.6364,1.6366,1.6363,1.6364,1384199990.0
2007-08-29 12:06:00,1.6364,1.6366,1.6363,1.6364,1170099992.0
2007-08-29 12:07:00,1.6364,1.6364,1.6362,1.6363,1043200001.0
2007-08-29 12:08:00,1.6363,1.6365,1.6363,1.6365,592965012.0
2007-08-29 12:09:00,1.6364,1.6365,1.63635,1.6364,1143199984.0
2007-08-29 12:10:00,1.6364,1.6364,1.6364,1.6364,14400000.0
2007-08-29 12:11:00,1.6363,1.6365,1.6363,1.63635,255299999.0
2007-08-29 12:12:00,1.6363,1.6364,1.63625,1.63635,135000003.0
2007-08-29 12:13:00,1.6363,1.6364,1.63625,1.6363,706900000.0
2007-08-29 12:14:00,1.6363,1.6365,1.6363,1.6364,443499994.0
2007-08-29 12:15:00,1.6364,1.6364,1.6363,1.6364,230400002.0
2007-08-29 12:16:00,1.6364,1.63645,1.6363,1.6364,368700009.0
2007-08-29 12:17:00,1.6363,1.6364,1.6361,1.6363,992300015.0
2007-08-29 12:18:00,1.6363,1.6364,1.6362,1.6363,863499987.0
2007-08-29 12:19:00,1.6362,1.6364,1.6362,1.6364,333499997.0
2007-08-29 12:20:00,1.6364,1.6364,1.6363,1.6364,371925622.0
2007-08-29 12:21:00,1.6364,1.6364,1.6363,1.6364,782199995.0
2007-08-29 12:22:00,1.6364,1.6367,1.6363,1.6367,233800001.0
2007-08-29 12:23:00,1.6366,1.6366,1.6364,1.6365,390400000.0
2007-08-29 12:24:00,1.6365,1.6365,1.6363,1.6365,725000010.0
2007-08-29 12:25:00,1.6365,1.63655,1.6364,1.6365,893999998.0
2007-08-29 12:26:00,1.6365,1.6366,1.6363,1.6363,389899999.0
2007-08-29 12:27:00,1.6363,1.6366,1.6363,1.6365,711400000.0
2007-08-29 12:28:00,1.6366,1.6366,1.6365,1.6366,198100005.0
2007-08-29 12:29:00,1.6366,1.6366,1.6364,1.6365,511299997.0
2007-08-29 12:30:00,1.6364,1.6365,1.6363,1.6365,261200002.0
2007-08-29 12:31:00,1.6365,1.6368,1.6365,1.63665,1078799982.0
2007-08-29 12:32:00,1.6369,1.6371,1.6367,1.6368,1029700003.0
2007-08-29 12:33:00,1.63675,1.637,1.6367,1.63685,1029700003.0
2007-08-29 12:34:00,1.63685,1.6373,1.63685,1.6371,829399993.0
2007-08-29 12:35:00,1.6371,1.6372,1.637,1.63705,1545899991.0
2007-08-29 12:36:00,1.63705,1.6373,1.637,1.6372,1903299996.0
2007-08-29 12:37:00,1.63725,1.63725,1.63695,1.6371,945400001.0
2007-08-29 12:38:00,1.6371,1.6372,1.63695,1.63695,1176800003.0
2007-08-29 12:39:00,1.637,1.637,1.63675,1.6368,349200003.0
2007-08-29 12:40:00,1.6369,1.6369,1.6368,1.6368,1013800017.0
2007-08-29 12:41:00,1.6368,1.6369,1.6366,1.6369,1013800017.0
2007-08-29 12:42:00,1.6369,1.6369,1.6368,1.6368,241900000.0
2007-08-29 12:43:00,1.6368,1.6368,1.63675,1.63675,329600000.0
2007-08-29 12:44:00,1.63675,1.6368,1.6367,1.6367,269500000.0
2007-08-29 12:45:00,1.6367,1.6368,1.6366,1.6367,860599999.0
2007-08-29 12:46:00,1.6368,1.6368,1.6366,1.6366,611799995.0
2007-08-29 12:47:00,1.6366,1.6367,1.6365,1.6366,611799995.0
2007-08-29 12:48:00,1.6366,1.6369,1.6366,1.6366,1085800008.0
2007-08-29 12:49:00,1.6367,1.6372,1.6367,1.6372,781299993.0
2007-08-29 12:50:00,1.6372,1.6372,1.637,1.637,781299993.0
2007-08-29 12:51:00,1.637,1.637,1.6369,1.637,651800005.0
2007-08-29 12:52:00,1.637,1.637,1.6369,1.637,214100000.0
2007-08-29 12:53:00,1.637,1.637,1.6368,1.6368,1213300015.0
2007-08-29 12:54:00,1.6368,1.6368,1.6366,1.6366,1213300015.0
2007-08-29 12:55:00,1.6366,1.6368,1.6366,1.6368,1251699999.0
2007-08-29 12:56:00,1.6368,1.637,1.6366,1.6369,1734564262.0
2007-08-29 12:57:00,1.6369,1.637,1.6368,1.6369,2126999997.0
2007-08-29 12:58:00,1.637,1.6373,1.6369,1.6373,2126999997.0
2007-08-29 12:59:00,1.6372,1.6372,1.6365,1.6365,2126999997.0
2007-08-29 13:00:00,1.6367,1.6372,1.6365,1.6369,393100000.0
2007-08-29 13:01:00,1.637,1.6372,1.6366,1.6367,393100000.0
2007-08-29 13:02:00,1.6367,1.6368,1.6367,1.6367,393100000.0
2007-08-29 13:03:00,1.6367,1.6367,1.6366,1.6367,326100000.0
2007-08-29 13:04:00,1.6367,1.6367,1.6365,1.6367,189600000.0
2007-08-29 13:05:00,1.6366,1.6367,1.6366,1.6367,275999993.0
2007-08-29 13:06:00,1.6366,1.6367,1.6365,1.6365,507600003.0
2007-08-29 13:07:00,1.6365,1.6365,1.6362,1.6365,2035800009.0
2007-08-29 13:08:00,1.6364,1.6366,1.6364,1.6366,655100000.0
2007-08-29 13:09:00,1.6365,1.6368,1.6365,1.63655,979199986.0
2007-08-29 13:10:00,1.63655,1.6368,1.63655,1.63675,1793599990.0
2007-08-29 13:11:00,1.6368,1.6371,1.63675,1.637,229400003.0
2007-08-29 13:12:00,1.637,1.637,1.6369,1.637,544600002.0
2007-08-29 13:13:00,1.637,1.637,1.6369,1.637,1010299995.0
2007-08-29 13:14:00,1.63695,1.637,1.6368,1.6369,675200008.0
2007-08-29 13:15:00,1.6368,1.6372,1.6368,1.6371,1106899988.0
2007-08-29 13:16:00,1.6371,1.6371,1.6369,1.637,1789899996.0
2007-08-29 13:17:00,1.637,1.637,1.6368,1.63695,881699999.0
2007-08-29 13:18:00,1.63695,1.6372,1.6369,1.637,1113600005.0
2007-08-29 13:19:00,1.637,1.6371,1.6368,1.6369,2128299995.0
2007-08-29 13:20:00,1.6369,1.637,1.6368,1.637,1154399988.0
2007-08-29 13:21:00,1.6369,1.637,1.6367,1.6368,1267499996.0
2007-08-29 13:22:00,1.6367,1.6369,1.6367,1.63685,1267499996.0
2007-08-29 13:23:00,1.6368,1.6369,1.6368,1.6368,472799999.0
2007-08-29 13:24:00,1.6368,1.6371,1.6368,1.6371,829082117.0
2007-08-29 13:25:00,1.6371,1.6372,1.63705,1.6371,718499999.0
2007-08-29 13:26:00,1.6372,1.6373,1.6372,1.6372,492000000.0
2007-08-29 13:27:00,1.6372,1.6374,1.6372,1.6373,757200001.0
2007-08-29 13:28:00,1.6372,1.6373,1.6372,1.6372,1642500011.0
2007-08-29 13:29:00,1.6372,1.6373,1.637,1.6372,1528900005.0
2007-08-29 13:30:00,1.6372,1.6372,1.6371,1.6372,571000004.0
2007-08-29 13:31:00,1.6372,1.6373,1.6371,1.6373,847178339.0
2007-08-29 13:32:00,1.63725,1.6374,1.63705,1.6371,624200001.0
2007-08-29 13:33:00,1.6372,1.63725,1.6371,1.63715,702799994.0
2007-08-29 13:34:00,1.637,1.6371,1.6367,1.6369,1939900005.0
2007-08-29 13:35:00,1.6369,1.6371,1.6367,1.6369,1939900005.0
2007-08-29 13:36:00,1.6369,1.6372,1.6369,1.6371,1423699996.0
2007-08-29 13:37:00,1.6371,1.6371,1.637,1.6371,313084847.0
2007-08-29 13:38:00,1.63705,1.6371,1.6368,1.6369,68300000.0
2007-08-29 13:39:00,1.63685,1.6369,1.6367,1.6368,1145100007.0
2007-08-29 13:40:00,1.6368,1.6369,1.6367,1.6369,245700000.0
2007-08-29 13:41:00,1.6369,1.6369,1.6368,1.6368,420199997.0
2007-08-29 13:42:00,1.6368,1.63685,1.6367,1.63685,501499996.0
2007-08-29 13:43:00,1.63685,1.6369,1.6367,1.6369,242999998.0
2007-08-29 13:44:00,1.6369,1.6369,1.6368,1.6369,143699998.0
2007-08-29 13:45:00,1.6369,1.6369,1.6369,1.6369,35200000.0
2007-08-29 13:46:00,1.6369,1.6369,1.63685,1.63685,9600000.0
2007-08-29 13:47:00,1.6369,1.6369,1.63675,1.63675,111200000.0
2007-08-29 13:48:00,1.63675,1.6368,1.6366,1.63665,650600001.0
2007-08-29 13:49:00,1.63665,1.6368,1.6366,1.6367,927399999.0
2007-08-29 13:50:00,1.6367,1.6367,1.6364,1.63655,1592199980.0
2007-08-29 13:51:00,1.6366,1.63675,1.63655,1.6367,555200001.0
2007-08-29 13:52:00,1.6367,1.6369,1.6367,1.63685,188100000.0
2007-08-29 13:53:00,1.6369,1.637,1.6369,1.63695,51000000.0
2007-08-29 13:54:00,1.63695,1.637,1.63685,1.6369,239999999.0
2007-08-29 13:55:00,1.6369,1.6369,1.63685,1.63685,14200000.0
2007-08-29 13:56:00,1.6369,1.637,1.6368,1.637,304099999.0
2007-08-29 13:57:00,1.637,1.637,1.63685,1.6369,221600000.0
2007-08-29 13:58:00,1.6369,1.6371,1.6369,1.63705,115800000.0
2007-08-29 13:59:00,1.6371,1.6375,1.6371,1.6375,1484000000.0
2007-08-29 14:00:00,1.6375,1.6375,1.63715,1.63715,970399992.0
2007-08-29 14:01:00,1.63715,1.6372,1.637,1.637,947000002.0
2007-08-29 14:02:00,1.637,1.63715,1.637,1.63715,939399999.0
2007-08-29 14:03:00,1.63715,1.63715,1.6369,1.637,186600000.0
2007-08-29 14:04:00,1.6369,1.6371,1.6369,1.6369,1831699992.0
2007-08-29 14:05:00,1.6369,1.637,1.6369,1.637,990899996.0
2007-08-29 14:06:00,1.6369,1.637,1.63685,1.637,903600006.0
2007-08-29 14:07:00,1.637,1.637,1.6368,1.6369,500500005.0
2007-08-29 14:08:00,1.63685,1.63695,1.6368,1.6369,526899991.0
2007-08-29 14:09:00,1.63695,1.637,1.6368,1.6369,1051000004.0
2007-08-29 14:10:00,1.6371,1.6371,1.6369,1.637,1698399992.0
2007-08-29 14:11:00,1.637,1.6372,1.63695,1.6372,1698399992.0
2007-08-29 14:12:00,1.6371,1.6372,1.637,1.6371,736799995.0
2007-08-29 14:13:00,1.6371,1.6371,1.637,1.6371,829999992.0
2007-08-29 14:14:00,1.6371,1.6371,1.6369,1.6371,873900010.0
2007-08-29 14:15:00,1.6371,1.6372,1.637,1.6371,1104000013.0
2007-08-29 14:16:00,1.637,1.6371,1.6369,1.6369,1249000007.0
2007-08-29 14:17:00,1.6369,1.6371,1.6369,1.637,1131990336.0
2007-08-29 14:18:00,1.637,1.637,1.6369,1.6369,551199998.0
2007-08-29 14:19:00,1.6369,1.6369,1.6366,1.6366,1051400006.0
2007-08-29 14:20:00,1.6366,1.6367,1.6366,1.6366,192000000.0
2007-08-29 14:21:00,1.6366,1.6367,1.6363,1.6367,875200016.0
2007-08-29 14:22:00,1.63665,1.6367,1.6366,1.63665,978799998.0
2007-08-29 14:23:00,1.63665,1.63665,1.6364,1.6364,335200004.0
2007-08-29 14:24:00,1.6364,1.6366,1.6363,1.6366,891599998.0
2007-08-29 14:25:00,1.6365,1.6367,1.6365,1.63655,589802698.0
2007-08-29 14:26:00,1.6366,1.6366,1.6365,1.6365,873099994.0
2007-08-29 14:27:00,1.6365,1.6366,1.6365,1.63655,889808701.0
2007-08-29 14:28:00,1.63655,1.6366,1.6364,1.63645,1673400009.0
2007-08-29 14:29:00,1.63645,1.6367,1.6364,1.6365,1873799997.0
2007-08-29 14:30:00,1.6365,1.63655,1.6363,1.6364,1066900001.0
2007-08-29 14:31:00,1.6364,1.63655,1.6364,1.6365,930900001.0
2007-08-29 14:32:00,1.6365,1.6366,1.6365,1.6366,294000002.0
2007-08-29 14:33:00,1.6366,1.6367,1.6365,1.63655,604699999.0
2007-08-29 14:34:00,1.6366,1.6367,1.6365,1.6365,591100000.0
2007-08-29 14:35:00,1.6365,1.6368,1.6365,1.6367,985200001.0
2007-08-29 14:36:00,1.6367,1.6369,1.6367,1.6369,569000002.0
2007-08-29 14:37:00,1.6369,1.6369,1.6368,1.6368,282500000.0
2007-08-29 14:38:00,1.6368,1.6368,1.6368,1.6368,274700000.0
2007-08-29 14:39:00,1.6368,1.6368,1.6368,1.6368,98500000.0
2007-08-29 14:40:00,1.6368,1.6369,1.6367,1.63675,249499997.0
2007-08-29 14:41:00,1.6367,1.6369,1.6367,1.63675,698000003.0
2007-08-29 14:42:00,1.6368,1.637,1.6368,1.637,232100000.0
2007-08-29 14:43:00,1.637,1.637,1.63675,1.63675,465999999.0
2007-08-29 14:44:00,1.6368,1.6368,1.6366,1.6367,1440100000.0
2007-08-29 14:45:00,1.6367,1.6368,1.63665,1.6367,1726300012.0
2007-08-29 14:46:00,1.6368,1.6368,1.6367,1.6367,1255400010.0
2007-08-29 14:47:00,1.6368,1.6368,1.6366,1.6366,1255400010.0
2007-08-29 14:48:00,1.6367,1.6368,1.6367,1.6367,1255400010.0
2007-08-29 14:49:00,1.6368,1.6368,1.6366,1.6368,904799996.0
2007-08-29 14:50:00,1.6368,1.6368,1.6366,1.63665,904799996.0
2007-08-29 14:51:00,1.63665,1.6367,1.6366,1.6367,270699997.0
2007-08-29 14:52:00,1.6367,1.6367,1.6366,1.6367,1564800011.0
2007-08-29 14:53:00,1.6366,1.6367,1.63645,1.6365,1394000007.0
2007-08-29 14:54:00,1.6365,1.6366,1.6364,1.6365,883499998.0
2007-08-29 14:55:00,1.6364,1.6365,1.6364,1.6365,205800000.0
2007-08-29 14:56:00,1.6366,1.6366,1.6363,1.6363,1563999993.0
2007-08-29 14:57:00,1.6365,1.6365,1.6363,1.6363,1563999993.0
2007-08-29 14:58:00,1.6363,1.6365,1.6363,1.6364,487099997.0
2007-08-29 14:59:00,1.6363,1.6365,1.6363,1.6363,1345586152.0
2007-08-29 15:00:00,1.6363,1.6363,1.636,1.6362,1430399995.0
2007-08-29 15:01:00,1.6362,1.6363,1.636,1.6361,1430399995.0
2007-08-29 15:02:00,1.6361,1.6361,1.6359,1.6359,1171400009.0
2007-08-29 15:03:00,1.636,1.636,1.6358,1.6359,1171400009.0
2007-08-29 15:04:00,1.6359,1.63595,1.6357,1.63575,1171400009.0
2007-08-29 15:05:00,1.6358,1.6359,1.6357,1.6358,659099998.0
2007-08-29 15:06:00,1.6358,1.63585,1.6357,1.63585,659099998.0
2007-08-29 15:07:00,1.6358,1.63585,1.63575,1.6358,438200000.0
2007-08-29 15:08:00,1.6358,1.6359,1.63575,1.63575,690800001.0
2007-08-29 15:09:00,1.63575,1.6359,1.6357,1.6358,478299999.0
2007-08-29 15:10:00,1.6358,1.6361,1.6358,1.6361,1753799988.0
2007-08-29 15:11:00,1.63605,1.6362,1.636,1.6362,1515099998.0
2007-08-29 15:12:00,1.6362,1.6362,1.63615,1.6362,514500000.0
2007-08-29 15:13:00,1.6362,1.6363,1.6362,1.6363,650400000.0
2007-08-29 15:14:00,1.6363,1.6363,1.6362,1.6362,277400000.0
2007-08-29 15:15:00,1.6362,1.6364,1.6362,1.6364,480999998.0
2007-08-29 15:16:00,1.63635,1.6364,1.63635,1.6364,106400000.0
2007-08-29 15:17:00,1.6364,1.6364,1.6364,1.6364,54000000.0
2007-08-29 15:18:00,1.6364,1.6364,1.6363,1.6363,285800000.0
2007-08-29 15:19:00,1.6363,1.6363,1.6362,1.6363,406399998.0
2007-08-29 15:20:00,1.6363,1.6363,1.6361,1.63615,884400005.0
2007-08-29 15:21:00,1.63615,1.6363,1.63605,1.63605,571399996.0
2007-08-29 15:22:00,1.6361,1.6361,1.6358,1.636,1735499988.0
2007-08-29 15:23:00,1.6361,1.6361,1.6361,1.6361,1735499988.0
2007-08-29 15:24:00,1.6361,1.6364,1.636,1.6363,1735499988.0
2007-08-29 15:25:00,1.6363,1.6364,1.6363,1.6364,337600001.0
2007-08-29 15:26:00,1.6364,1.6365,1.6363,1.6365,521399996.0
2007-08-29 15:27:00,1.6365,1.6367,1.6364,1.6367,2097199990.0
2007-08-29 15:28:00,1.6367,1.6367,1.6365,1.6366,1068400010.0
2007-08-29 15:29:00,1.6366,1.6366,1.6364,1.6364,1012599996.0
2007-08-29 15:30:00,1.6364,1.6366,1.6364,1.63655,628700000.0
2007-08-29 15:31:00,1.6366,1.6368,1.63645,1.6368,1855100006.0
2007-08-29 15:32:00,1.6368,1.6368,1.6366,1.6366,986599998.0
2007-08-29 15:33:00,1.6366,1.6369,1.6366,1.6369,955000000.0
2007-08-29 15:34:00,1.6369,1.637,1.63685,1.637,1519700000.0
2007-08-29 15:35:00,1.637,1.6372,1.6368,1.6371,2084699991.0
2007-08-29 15:36:00,1.6372,1.6372,1.6368,1.6369,1351700008.0
2007-08-29 15:37:00,1.637,1.637,1.63685,1.637,1351700008.0
2007-08-29 15:38:00,1.6369,1.637,1.6367,1.6368,1594799990.0
2007-08-29 15:39:00,1.6368,1.6368,1.63665,1.63665,287200000.0
2007-08-29 15:40:00,1.63665,1.6368,1.63665,1.6367,555599996.0
2007-08-29 15:41:00,1.6366,1.6368,1.6366,1.6366,1275499997.0
2007-08-29 15:42:00,1.6366,1.6368,1.6366,1.6368,1636300008.0
2007-08-29 15:43:00,1.6368,1.6368,1.6365,1.6366,1691700002.0
2007-08-29 15:44:00,1.6366,1.6367,1.6365,1.6366,884399994.0
2007-08-29 15:45:00,1.6366,1.6367,1.6364,1.6366,1605299996.0
2007-08-29 15:46:00,1.6365,1.6366,1.6364,1.6365,1024500001.0
2007-08-29 15:47:00,1.6364,1.6365,1.6364,1.6364,1024500001.0
2007-08-29 15:48:00,1.6364,1.6365,1.63635,1.6364,1024500001.0
2007-08-29 15:49:00,1.6364,1.6367,1.63635,1.6367,1608200005.0
2007-08-29 15:50:00,1.6367,1.6367,1.6364,1.6364,1512800012.0
2007-08-29 15:51:00,1.6364,1.6365,1.6364,1.6365,700700003.0
2007-08-29 15:52:00,1.6364,1.6366,1.6364,1.6364,700700003.0
2007-08-29 15:53:00,1.6363,1.6365,1.6363,1.6364,700700003.0
2007-08-29 15:55:00,1.6363,1.6364,1.6362,1.6363,700700003.0
2007-08-29 15:56:00,1.6362,1.6363,1.6362,1.6362,700700003.0
2007-08-29 15:57:00,1.6361,1.6363,1.6361,1.6362,700700003.0
2007-08-29 15:58:00,1.63625,1.6363,1.63605,1.6361,700700003.0
2007-08-29 15:59:00,1.63605,1.6363,1.63595,1.6361,1643099996.0
2007-08-29 16:00:00,1.63605,1.63645,1.63595,1.63635,610700004.0
2007-08-29 16:01:00,1.63635,1.63645,1.6363,1.63635,542799995.0
2007-08-29 16:02:00,1.6363,1.6365,1.6363,1.6363,661299995.0
2007-08-29 16:03:00,1.63625,1.6364,1.6362,1.6363,661299995.0
2007-08-29 16:04:00,1.6363,1.6363,1.636,1.636,1162000014.0
2007-08-29 16:05:00,1.636,1.6361,1.636,1.6361,1088900001.0
2007-08-29 16:06:00,1.6361,1.6362,1.636,1.6362,1088900001.0
2007-08-29 16:07:00,1.6362,1.63635,1.6362,1.6363,1268900003.0
2007-08-29 16:08:00,1.6363,1.6363,1.6359,1.636,1667300012.0
2007-08-29 16:09:00,1.6359,1.636,1.6359,1.6359,1667300012.0
2007-08-29 16:10:00,1.636,1.636,1.6357,1.6359,1667300012.0
2007-08-29 16:11:00,1.63585,1.6359,1.6358,1.6359,765699997.0
2007-08-29 16:12:00,1.6358,1.6358,1.6356,1.6357,1969599997.0
2007-08-29 16:13:00,1.6357,1.6358,1.6356,1.6357,690700003.0
2007-08-29 16:14:00,1.6357,1.6357,1.6356,1.6356,1251600002.0
2007-08-29 16:15:00,1.6353,1.6355,1.6352,1.6354,2004100018.0
2007-08-29 16:16:00,1.6355,1.6355,1.6353,1.6355,2004100018.0
2007-08-29 16:17:00,1.63545,1.63545,1.6352,1.6354,2004100018.0
2007-08-29 16:18:00,1.6354,1.6354,1.6353,1.6353,802300003.0
2007-08-29 16:19:00,1.6354,1.6354,1.6352,1.6353,802300003.0
2007-08-29 16:20:00,1.6353,1.6359,1.63525,1.6359,802300003.0
2007-08-29 16:21:00,1.6359,1.6362,1.6359,1.636,1516000002.0
2007-08-29 16:22:00,1.6361,1.6362,1.636,1.6361,1516000002.0
2007-08-29 16:23:00,1.6361,1.6362,1.63565,1.6358,1548399994.0
2007-08-29 16:24:00,1.6358,1.636,1.6356,1.636,1833000001.0
2007-08-29 16:25:00,1.636,1.636,1.63585,1.636,1060799992.0
2007-08-29 16:26:00,1.636,1.636,1.6358,1.6359,1192199999.0
2007-08-29 16:27:00,1.6359,1.636,1.6359,1.6359,1272299995.0
2007-08-29 16:28:00,1.6361,1.6361,1.636,1.6361,1869299951.0
2007-08-29 16:29:00,1.636,1.6361,1.63595,1.63595,1869299951.0
2007-08-29 16:30:00,1.6359,1.6361,1.6359,1.636,1139299992.0
2007-08-29 16:31:00,1.6361,1.6361,1.636,1.636,583899995.0
2007-08-29 16:32:00,1.6361,1.6361,1.6357,1.6357,1459300011.0
2007-08-29 16:33:00,1.6358,1.6358,1.6356,1.6356,1718600005.0
2007-08-29 16:34:00,1.6356,1.6356,1.6354,1.6356,1355299992.0
2007-08-29 16:35:00,1.6356,1.6357,1.6354,1.6355,520000003.0
2007-08-29 16:36:00,1.6356,1.6356,1.6354,1.6355,1994699998.0
2007-08-29 16:37:00,1.6355,1.6358,1.6355,1.6356,1994699998.0
2007-08-29 16:38:00,1.6357,1.6358,1.6355,1.6358,671399990.0
2007-08-29 16:39:00,1.6359,1.6361,1.6358,1.6361,671399990.0
2007-08-29 16:40:00,1.6361,1.6361,1.6359,1.6361,671399990.0
2007-08-29 16:41:00,1.6361,1.6364,1.6361,1.6364,141600000.0
2007-08-29 16:42:00,1.6362,1.6365,1.6362,1.6364,1819100000.0
2007-08-29 16:43:00,1.6365,1.6365,1.6361,1.6361,1819100000.0
2007-08-29 16:44:00,1.6361,1.6364,1.63605,1.6362,1203099997.0
2007-08-29 16:45:00,1.6362,1.6363,1.6361,1.6362,481400000.0
2007-08-29 16:46:00,1.6362,1.6362,1.6361,1.6362,430399993.0
2007-08-29 16:47:00,1.6361,1.6362,1.636,1.636,719200001.0
2007-08-29 16:48:00,1.6361,1.6364,1.6361,1.6362,719200001.0
2007-08-29 16:49:00,1.6361,1.6362,1.636,1.6361,719200001.0
2007-08-29 16:50:00,1.6361,1.6362,1.6361,1.6362,1179199995.0
2007-08-29 16:51:00,1.6362,1.63625,1.6361,1.63615,515300004.0
2007-08-29 16:52:00,1.6362,1.6363,1.6362,1.6363,1554799997.0
2007-08-29 16:53:00,1.6363,1.6366,1.6363,1.6365,1622300005.0
2007-08-29 16:54:00,1.6365,1.63665,1.63645,1.63655,1118899995.0
2007-08-29 16:55:00,1.63655,1.6368,1.6365,1.6367,2117468081.0
2007-08-29 16:56:00,1.6367,1.6371,1.6367,1.637,1843700011.0
2007-08-29 16:57:00,1.63705,1.6374,1.63705,1.63705,1945400008.0
2007-08-29 16:58:00,1.63705,1.6373,1.63705,1.6372,1694100007.0
2007-08-29 16:59:00,1.6372,1.6372,1.637,1.6371,473499998.0
2007-08-29 17:00:00,1.6371,1.63725,1.63705,1.6371,1456199990.0
2007-08-29 17:01:00,1.6371,1.6373,1.6371,1.6373,1104899985.0
2007-08-29 17:02:00,1.6372,1.6379,1.6372,1.6378,1104899985.0
2007-08-29 17:03:00,1.6377,1.6379,1.6377,1.6378,1104899985.0
2007-08-29 17:04:00,1.6379,1.638,1.6378,1.6379,1104899985.0
2007-08-29 17:05:00,1.638,1.6381,1.6379,1.638,1104899985.0
2007-08-29 17:06:00,1.6379,1.6381,1.6379,1.638,1104899985.0
2007-08-29 17:07:00,1.6381,1.6385,1.638,1.6384,1104899985.0
2007-08-29 17:08:00,1.6383,1.6383,1.6382,1.6383,1104899985.0
2007-08-29 17:09:00,1.6382,1.6384,1.6381,1.6382,1104899985.0
2007-08-29 17:10:00,1.6381,1.6382,1.638,1.6381,1104899985.0
2007-08-29 17:11:00,1.6381,1.6382,1.638,1.638,750799993.0
2007-08-29 17:12:00,1.638,1.63815,1.6379,1.638,1961899997.0
2007-08-29 17:13:00,1.6381,1.6383,1.638,1.6382,1724880199.0
2007-08-29 17:14:00,1.6381,1.63825,1.63795,1.63815,1724880199.0
2007-08-29 17:15:00,1.638,1.6384,1.638,1.6383,704900000.0
2007-08-29 17:16:00,1.6382,1.6384,1.6382,1.6383,704900000.0
2007-08-29 17:17:00,1.6384,1.6384,1.638,1.638,704900000.0
2007-08-29 17:18:00,1.6381,1.6381,1.638,1.638,704900000.0
2007-08-29 17:19:00,1.638,1.638,1.63795,1.638,490300000.0
2007-08-29 17:20:00,1.638,1.638,1.638,1.638,425600000.0
2007-08-29 17:21:00,1.6378,1.6378,1.6377,1.6377,888800000.0
2007-08-29 17:22:00,1.6378,1.6378,1.6378,1.6378,888800000.0
2007-08-29 17:23:00,1.6378,1.6379,1.6377,1.6379,1970899993.0
2007-08-29 17:24:00,1.6382,1.6382,1.638,1.6381,1970899993.0
2007-08-29 17:25:00,1.6381,1.6382,1.638,1.638,1811699998.0
2007-08-29 17:26:00,1.638,1.6382,1.638,1.6381,981600005.0
2007-08-29 17:27:00,1.6381,1.6383,1.638,1.63825,1494599993.0
2007-08-29 17:28:00,1.63825,1.63845,1.63825,1.63845,961000001.0
2007-08-29 17:29:00,1.63845,1.63845,1.6382,1.6383,742000008.0
2007-08-29 17:30:00,1.6383,1.63835,1.6382,1.6383,1220100004.0
2007-08-29 17:31:00,1.6383,1.6384,1.63825,1.6383,159300000.0
2007-08-29 17:32:00,1.6383,1.63845,1.6383,1.6383,108599999.0
2007-08-29 17:33:00,1.6383,1.6384,1.6382,1.6382,1306000003.0
2007-08-29 17:34:00,1.6383,1.6383,1.638,1.638,1109800003.0
2007-08-29 17:35:00,1.638,1.63825,1.638,1.63815,1020700005.0
2007-08-29 17:36:00,1.63815,1.63855,1.63815,1.6385,338899999.0
2007-08-29 17:37:00,1.6385,1.6388,1.6384,1.6387,1556500001.0
2007-08-29 17:38:00,1.6387,1.639,1.6387,1.639,813999998.0
2007-08-29 17:39:00,1.639,1.63905,1.6386,1.6386,813999998.0
2007-08-29 17:40:00,1.6385,1.6387,1.6385,1.6387,1880999980.0
2007-08-29 17:41:00,1.6386,1.6389,1.6386,1.6386,1880999980.0
2007-08-29 17:42:00,1.6387,1.6387,1.6385,1.6386,1880999980.0
2007-08-29 17:43:00,1.6385,1.6386,1.63845,1.6385,1880999980.0
2007-08-29 17:44:00,1.6385,1.6387,1.6385,1.6385,1332900007.0
2007-08-29 17:45:00,1.6385,1.63865,1.6385,1.63855,1106000002.0
2007-08-29 17:46:00,1.6386,1.63905,1.6386,1.63905,614800000.0
2007-08-29 17:47:00,1.63905,1.63905,1.6389,1.6389,1078700007.0
2007-08-29 17:48:00,1.6389,1.63895,1.6387,1.6387,1739300006.0
2007-08-29 17:49:00,1.6388,1.6388,1.6387,1.6387,1240200006.0
2007-08-29 17:50:00,1.6387,1.6387,1.6384,1.6385,1006100002.0
2007-08-29 17:51:00,1.6385,1.6386,1.6385,1.6386,1014999988.0
2007-08-29 17:52:00,1.6386,1.6386,1.6385,1.6385,1091399969.0
2007-08-29 17:53:00,1.6385,1.6385,1.6384,1.6385,1820800015.0
2007-08-29 17:54:00,1.6385,1.6386,1.6385,1.6386,461478908.0
2007-08-29 17:55:00,1.6386,1.6386,1.63845,1.6385,731200001.0
2007-08-29 17:56:00,1.6385,1.63855,1.6385,1.6385,248200002.0
2007-08-29 17:57:00,1.6385,1.63855,1.6384,1.63855,1986000006.0
2007-08-29 17:58:00,1.63855,1.6388,1.6385,1.6387,1342800001.0
2007-08-29 17:59:00,1.6388,1.6388,1.6388,1.6388,1723899994.0
2007-08-29 18:00:00,1.6388,1.6388,1.6388,1.6388,1723899994.0
2007-08-29 18:01:00,1.6388,1.639,1.6388,1.6388,1597699997.0
2007-08-29 18:02:00,1.6388,1.6389,1.6388,1.6388,989599990.0
2007-08-29 18:03:00,1.6388,1.6388,1.6388,1.6388,799199984.0
2007-08-29 18:04:00,1.6389,1.639,1.6388,1.6388,684400006.0
2007-08-29 18:05:00,1.6388,1.6388,1.6387,1.6388,684400006.0
2007-08-29 18:06:00,1.6388,1.6391,1.6388,1.639,1485100001.0
2007-08-29 18:07:00,1.639,1.639,1.6388,1.6388,1120499995.0
2007-08-29 18:08:00,1.6388,1.63885,1.6386,1.6386,1912499991.0
2007-08-29 18:09:00,1.6389,1.6389,1.6385,1.6387,848599996.0
2007-08-29 18:10:00,1.6386,1.6389,1.6386,1.6387,848599996.0
2007-08-29 18:11:00,1.6386,1.6387,1.6385,1.6386,848599996.0
2007-08-29 18:12:00,1.6385,1.6387,1.6385,1.6387,848599996.0
2007-08-29 18:13:00,1.6386,1.6386,1.6385,1.6386,848599996.0
2007-08-29 18:14:00,1.6386,1.6386,1.6385,1.6385,794199999.0
2007-08-29 18:15:00,1.6385,1.6386,1.6384,1.6385,2017300000.0
2007-08-29 18:16:00,1.6384,1.6386,1.6384,1.6384,2017300000.0
2007-08-29 18:17:00,1.6382,1.6386,1.6382,1.6386,2017300000.0
2007-08-29 18:18:00,1.6386,1.63865,1.63845,1.6386,922999996.0
2007-08-29 18:19:00,1.6385,1.63865,1.6385,1.6386,468599990.0
2007-08-29 18:20:00,1.63865,1.63865,1.6386,1.6386,364199990.0
2007-08-29 18:21:00,1.6386,1.6388,1.6385,1.63875,1997900453.0
2007-08-29 18:22:00,1.63875,1.6388,1.6387,1.63875,243899999.0
2007-08-29 18:23:00,1.63875,1.6388,1.63865,1.6387,563800003.0
2007-08-29 18:24:00,1.6387,1.63895,1.6387,1.63895,332000001.0
2007-08-29 18:25:00,1.63895,1.63895,1.6386,1.6386,768600009.0
2007-08-29 18:26:00,1.63865,1.6387,1.6385,1.6386,690581107.0
2007-08-29 18:27:00,1.6386,1.6386,1.6385,1.6386,724499992.0
2007-08-29 18:28:00,1.63855,1.63865,1.6385,1.6386,1859699961.0
2007-08-29 18:29:00,1.6386,1.6386,1.6386,1.6386,52900000.0
2007-08-29 18:30:00,1.6386,1.63865,1.63835,1.63835,200499999.0
2007-08-29 18:31:00,1.6383,1.63835,1.6381,1.6382,1514300018.0
2007-08-29 18:32:00,1.6382,1.6383,1.6381,1.6382,913199990.0
2007-08-29 18:33:00,1.6382,1.6384,1.6381,1.6384,1566099991.0
2007-08-29 18:34:00,1.6384,1.6384,1.63825,1.63835,380600000.0
2007-08-29 18:35:00,1.63835,1.63835,1.63825,1.63835,330000002.0
2007-08-29 18:36:00,1.63835,1.6385,1.6383,1.63835,1130999985.0
2007-08-29 18:37:00,1.63835,1.63835,1.63805,1.6381,449800001.0
2007-08-29 18:38:00,1.6381,1.6382,1.6381,1.6382,351699994.0
2007-08-29 18:39:00,1.6382,1.6382,1.63805,1.6382,29700000.0
2007-08-29 18:40:00,1.6382,1.6382,1.6381,1.6381,21700000.0
2007-08-29 18:41:00,1.6381,1.63825,1.638,1.63825,168300003.0
2007-08-29 18:42:00,1.6382,1.6383,1.638,1.6382,2017799996.0
2007-08-29 18:43:00,1.6382,1.6383,1.6381,1.6383,260800001.0
2007-08-29 18:44:00,1.6381,1.6383,1.6381,1.6383,91499998.0
2007-08-29 18:45:00,1.6383,1.63835,1.6382,1.63835,139599998.0
2007-08-29 18:46:00,1.63835,1.63835,1.63835,1.63835,73600000.0
2007-08-29 18:47:00,1.63835,1.6385,1.6383,1.63845,307800000.0
2007-08-29 18:48:00,1.63845,1.63845,1.6383,1.63845,71999999.0
2007-08-29 18:49:00,1.63845,1.63845,1.63845,1.63845,6400000.0
2007-08-29 18:50:00,1.63845,1.63845,1.63835,1.63835,8000000.0
2007-08-29 18:51:00,1.63845,1.63845,1.63835,1.6384,10000000.0
2007-08-29 18:52:00,1.6384,1.6384,1.63825,1.63825,68300000.0
2007-08-29 18:53:00,1.63825,1.6383,1.63825,1.63825,100200000.0
2007-08-29 18:54:00,1.63825,1.6383,1.6382,1.6383,48400000.0
2007-08-29 18:55:00,1.6383,1.6383,1.6382,1.63825,142999999.0
2007-08-29 18:56:00,1.63825,1.63825,1.638,1.638,1102600010.0
2007-08-29 18:57:00,1.6381,1.6381,1.6378,1.6379,808499997.0
2007-08-29 18:58:00,1.638,1.6382,1.6379,1.6381,808499997.0
2007-08-29 18:59:00,1.6381,1.6382,1.638,1.6381,808499997.0
2007-08-29 19:00:00,1.6381,1.6383,1.6379,1.63825,1119651079.0
2007-08-29 19:01:00,1.63825,1.6383,1.63805,1.6381,622100002.0
2007-08-29 19:02:00,1.6381,1.6381,1.63805,1.6381,274400000.0
2007-08-29 19:03:00,1.6381,1.6381,1.63805,1.6381,341800000.0
2007-08-29 19:04:00,1.6381,1.6382,1.6381,1.6381,915499980.0
2007-08-29 19:05:00,1.6381,1.63835,1.6381,1.63825,1101399986.0
2007-08-29 19:06:00,1.63825,1.63835,1.6382,1.6383,241399999.0
2007-08-29 19:07:00,1.63825,1.6384,1.63825,1.63835,50800000.0
2007-08-29 19:08:00,1.6383,1.63835,1.6382,1.63835,250900000.0
2007-08-29 19:09:00,1.63835,1.63835,1.63825,1.63825,136001093.0
2007-08-29 19:10:00,1.63825,1.63835,1.63825,1.63825,133300000.0
2007-08-29 19:11:00,1.63825,1.63835,1.63825,1.6383,23500000.0
2007-08-29 19:12:00,1.63825,1.63835,1.63825,1.63835,129970899.0
2007-08-29 19:13:00,1.63835,1.6384,1.63835,1.63835,17600000.0
2007-08-29 19:14:00,1.63835,1.63835,1.6382,1.63825,211799999.0
2007-08-29 19:15:00,1.6383,1.63835,1.6382,1.6382,567399997.0
2007-08-29 19:16:00,1.6383,1.63835,1.63815,1.6382,360299996.0
2007-08-29 19:17:00,1.6382,1.63835,1.6381,1.63815,906899978.0
2007-08-29 19:18:00,1.63815,1.63815,1.63795,1.638,535899998.0
2007-08-29 19:19:00,1.638,1.638,1.63785,1.6379,718200017.0
2007-08-29 19:20:00,1.638,1.638,1.6376,1.6376,1715100000.0
2007-08-29 19:21:00,1.6376,1.63765,1.6374,1.6375,1715100000.0
2007-08-29 19:22:00,1.6375,1.6375,1.6371,1.6372,1338899992.0
2007-08-29 19:23:00,1.63715,1.6373,1.63715,1.6372,1338899992.0
2007-08-29 19:24:00,1.6372,1.6372,1.6371,1.6371,1674100004.0
2007-08-29 19:25:00,1.6371,1.6373,1.637,1.6371,2043300000.0
2007-08-29 19:26:00,1.6371,1.6372,1.637,1.6371,1555200006.0
2007-08-29 19:27:00,1.637,1.6371,1.637,1.637,1461399991.0
2007-08-29 19:28:00,1.637,1.6371,1.637,1.637,1461399991.0
2007-08-29 19:29:00,1.637,1.63705,1.637,1.637,961399994.0
2007-08-29 19:30:00,1.637,1.63705,1.637,1.63705,394700002.0
2007-08-29 19:31:00,1.63705,1.6371,1.63705,1.6371,672099998.0
2007-08-29 19:32:00,1.6371,1.6371,1.63705,1.63705,454200000.0
2007-08-29 19:33:00,1.6372,1.6373,1.637,1.63715,1342251123.0
2007-08-29 19:34:00,1.6371,1.6372,1.6371,1.63715,1136900006.0
2007-08-29 19:35:00,1.63715,1.6372,1.6371,1.63715,229704418.0
2007-08-29 19:36:00,1.63715,1.6373,1.6371,1.6373,2028199977.0
2007-08-29 19:37:00,1.6373,1.6374,1.6372,1.63725,1725551087.0
2007-08-29 19:38:00,1.6373,1.6373,1.63715,1.6372,1915899975.0
2007-08-29 19:39:00,1.6372,1.6373,1.637,1.63715,1949300023.0
2007-08-29 19:40:00,1.63715,1.63725,1.63715,1.63725,836800002.0
2007-08-29 19:41:00,1.6373,1.6373,1.6373,1.6373,1204199994.0
2007-08-29 19:42:00,1.6373,1.6373,1.6371,1.6373,1204199994.0
2007-08-29 19:43:00,1.6373,1.63735,1.6372,1.6373,1799100016.0
2007-08-29 19:44:00,1.6373,1.6373,1.6372,1.6372,1243999993.0
2007-08-29 19:45:00,1.6372,1.6373,1.6372,1.63725,959417275.0
2007-08-29 19:46:00,1.6372,1.6373,1.6372,1.6373,1879799983.0
2007-08-29 19:47:00,1.6372,1.6372,1.637,1.6371,1879799983.0
2007-08-29 19:48:00,1.6372,1.63725,1.6368,1.6369,1879799983.0
2007-08-29 19:49:00,1.6369,1.6371,1.6369,1.6371,1485399988.0
2007-08-29 19:50:00,1.6372,1.6372,1.6371,1.6372,414300006.0
2007-08-29 19:51:00,1.6372,1.6372,1.637,1.6372,1009499994.0
2007-08-29 19:52:00,1.6372,1.6376,1.6372,1.6375,1175299987.0
2007-08-29 19:53:00,1.6375,1.6376,1.6373,1.6375,925200003.0
2007-08-29 19:54:00,1.6375,1.6376,1.63745,1.63755,642199997.0
2007-08-29 19:55:00,1.6376,1.6376,1.6374,1.6376,1267800000.0
2007-08-29 19:56:00,1.6376,1.63775,1.6376,1.6377,688700003.0
2007-08-29 19:57:00,1.6377,1.63795,1.63765,1.6377,1361400008.0
2007-08-29 19:58:00,1.63765,1.63785,1.63765,1.6378,519899994.0
2007-08-29 19:59:00,1.6378,1.6378,1.6376,1.63765,440800001.0
2007-08-29 20:00:00,1.6377,1.6378,1.63765,1.63765,747800001.0
2007-08-29 20:01:00,1.6377,1.6378,1.63765,1.6377,239899999.0
2007-08-29 20:02:00,1.6377,1.63785,1.6377,1.63785,257000002.0
2007-08-29 20:03:00,1.63785,1.6381,1.63775,1.6381,1901099982.0
2007-08-29 20:04:00,1.6383,1.6383,1.6381,1.6381,1320499998.0
2007-08-29 20:05:00,1.6382,1.6382,1.638,1.638,1320499998.0
2007-08-29 20:06:00,1.6379,1.6382,1.6379,1.638,1320499998.0
2007-08-29 20:07:00,1.638,1.6382,1.6379,1.638,1320499998.0
2007-08-29 20:08:00,1.6381,1.63825,1.6381,1.63815,148600000.0
2007-08-29 20:09:00,1.638,1.6381,1.638,1.6381,461700005.0
2007-08-29 20:10:00,1.6381,1.6381,1.638,1.638,461700005.0
2007-08-29 20:11:00,1.638,1.6381,1.638,1.6381,336399997.0
2007-08-29 20:12:00,1.6381,1.6381,1.63805,1.63805,97300000.0
2007-08-29 20:13:00,1.6381,1.6383,1.63805,1.6383,1991200030.0
2007-08-29 20:14:00,1.6383,1.6384,1.6383,1.6383,650199999.0
2007-08-29 20:15:00,1.6383,1.6384,1.6383,1.6384,26400000.0
2007-08-29 20:16:00,1.6384,1.6384,1.63825,1.63835,56100000.0
2007-08-29 20:17:00,1.63835,1.6384,1.63815,1.6382,309800000.0
2007-08-29 20:18:00,1.6382,1.6382,1.63815,1.63815,120000000.0
2007-08-29 20:19:00,1.63815,1.6382,1.6379,1.63815,876783597.0
2007-08-29 20:20:00,1.6382,1.6383,1.6382,1.6382,253800000.0
2007-08-29 20:21:00,1.6382,1.63825,1.6382,1.6382,113600000.0
2007-08-29 20:22:00,1.6382,1.63825,1.63815,1.63825,99200000.0
2007-08-29 20:23:00,1.63825,1.63835,1.6381,1.63835,421900005.0
2007-08-29 20:24:00,1.63835,1.6384,1.6381,1.63825,475100005.0
2007-08-29 20:25:00,1.63825,1.6388,1.63825,1.6387,2118399998.0
2007-08-29 20:26:00,1.6387,1.6389,1.6386,1.6388,1489000004.0
2007-08-29 20:27:00,1.6387,1.6388,1.6386,1.6388,1489000004.0
2007-08-29 20:28:00,1.6389,1.639,1.63875,1.639,1214999994.0
2007-08-29 20:29:00,1.639,1.639,1.6388,1.639,1662799992.0
2007-08-29 20:30:00,1.639,1.6391,1.63885,1.639,779200002.0
2007-08-29 20:31:00,1.639,1.6392,1.639,1.6391,508700006.0
2007-08-29 20:32:00,1.6391,1.6395,1.639,1.639,1106000000.0
2007-08-29 20:33:00,1.6392,1.6396,1.6391,1.6393,1106000000.0
2007-08-29 20:34:00,1.6394,1.6397,1.6393,1.6396,1106000000.0
2007-08-29 20:35:00,1.6396,1.6396,1.63925,1.63925,1106000000.0
2007-08-29 20:36:00,1.63925,1.6395,1.6392,1.63935,2011799972.0
2007-08-29 20:37:00,1.63935,1.6394,1.6392,1.6392,697000004.0
2007-08-29 20:38:00,1.6392,1.6394,1.6392,1.6393,2067999990.0
2007-08-29 20:39:00,1.6393,1.6396,1.6393,1.6395,1835300008.0
2007-08-29 20:40:00,1.6394,1.63965,1.6394,1.6396,775913061.0
2007-08-29 20:41:00,1.6396,1.63965,1.6395,1.63965,1289099994.0
2007-08-29 20:42:00,1.63965,1.6397,1.6395,1.6396,466599998.0
2007-08-29 20:43:00,1.6396,1.63965,1.6395,1.63955,329400000.0
2007-08-29 20:44:00,1.63955,1.63955,1.63905,1.6393,797699996.0
2007-08-29 20:45:00,1.6394,1.6394,1.6391,1.6392,389100003.0
2007-08-29 20:46:00,1.6392,1.6393,1.639,1.639,1696100009.0
2007-08-29 20:47:00,1.639,1.6391,1.6389,1.639,592299997.0
2007-08-29 20:48:00,1.639,1.639,1.63875,1.63895,1784600013.0
2007-08-29 20:49:00,1.639,1.63925,1.639,1.6391,539299999.0
2007-08-29 20:50:00,1.6391,1.63915,1.6391,1.6391,289158701.0
2007-08-29 20:51:00,1.6392,1.6394,1.6391,1.6392,699400009.0
2007-08-29 20:52:00,1.6392,1.63925,1.63885,1.6389,699400009.0
2007-08-29 20:53:00,1.6389,1.6389,1.6385,1.6387,1666300001.0
2007-08-29 20:54:00,1.6386,1.6387,1.6385,1.6385,1329899997.0
2007-08-29 20:55:00,1.6385,1.6387,1.6384,1.6386,1329899997.0
2007-08-29 20:56:00,1.6386,1.6388,1.6384,1.6385,1524775345.0
2007-08-29 20:57:00,1.6385,1.63855,1.63845,1.6385,414400002.0
2007-08-29 20:58:00,1.6385,1.63855,1.63845,1.63855,1038299990.0
2007-08-29 20:59:00,1.6386,1.63865,1.6385,1.6386,220500000.0
2007-08-29 21:00:00,1.6387,1.6389,1.6386,1.6387,1780499995.0
2007-08-29 21:01:00,1.6389,1.6391,1.6387,1.6387,1230100003.0
2007-08-29 21:02:00,1.6387,1.639,1.6386,1.6389,1230100003.0
2007-08-29 21:03:00,1.639,1.6392,1.6389,1.639,1470100002.0
2007-08-29 21:04:00,1.6391,1.6392,1.639,1.6391,1055300012.0
2007-08-29 21:05:00,1.6391,1.6392,1.639,1.6391,1055300012.0
2007-08-29 21:06:00,1.6391,1.6392,1.639,1.6392,397799842.0
2007-08-29 21:07:00,1.6392,1.6396,1.6392,1.6396,958800007.0
2007-08-29 21:08:00,1.6396,1.6396,1.6393,1.6394,1367999994.0
2007-08-29 21:09:00,1.6394,1.6395,1.6393,1.6393,531499997.0
2007-08-29 21:10:00,1.6393,1.6394,1.6392,1.6393,877199991.0
2007-08-29 21:11:00,1.6393,1.6394,1.6391,1.6391,1889200006.0
2007-08-29 21:12:00,1.6391,1.6392,1.63905,1.6392,852700002.0
2007-08-29 21:13:00,1.6392,1.6394,1.6392,1.6394,1407800009.0
2007-08-29 21:14:00,1.6393,1.6394,1.6392,1.6393,1407800009.0
2007-08-29 21:15:00,1.6393,1.6393,1.6392,1.6393,1207400010.0
2007-08-29 21:16:00,1.6393,1.6393,1.6392,1.6393,1056599994.0
2007-08-29 21:17:00,1.6393,1.6393,1.63915,1.6392,956300006.0
2007-08-29 21:18:00,1.6392,1.6392,1.6392,1.6392,1378600014.0
2007-08-29 21:19:00,1.6392,1.6393,1.6392,1.6392,916099999.0
2007-08-29 21:20:00,1.6392,1.6393,1.639,1.6392,1722900005.0
2007-08-29 21:21:00,1.6392,1.6393,1.6392,1.6393,1999599989.0
2007-08-29 21:22:00,1.6393,1.6394,1.6391,1.63935,1214099994.0
2007-08-29 21:23:00,1.6394,1.6394,1.6392,1.63925,707499997.0
2007-08-29 21:24:00,1.63925,1.6395,1.6392,1.6393,951500005.0
2007-08-29 21:25:00,1.6393,1.6394,1.6392,1.6392,1037499991.0
2007-08-29 21:26:00,1.6392,1.6393,1.6392,1.6393,665599996.0
2007-08-29 21:27:00,1.6393,1.63935,1.6393,1.6393,156200000.0
2007-08-29 21:28:00,1.6393,1.6394,1.63925,1.6393,522775139.0
2007-08-29 21:29:00,1.6395,1.6398,1.6395,1.6398,1330899995.0
2007-08-29 21:30:00,1.6397,1.63985,1.6396,1.6398,1330899995.0
2007-08-29 21:31:00,1.63985,1.63985,1.63945,1.6395,1570200001.0
2007-08-29 21:32:00,1.6395,1.6397,1.6395,1.6397,1695500004.0
2007-08-29 21:33:00,1.6398,1.64,1.6398,1.6399,1695500004.0
2007-08-29 21:34:00,1.6398,1.63995,1.6397,1.6399,1695500004.0
2007-08-29 21:35:00,1.6398,1.64,1.6398,1.6399,1150800003.0
2007-08-29 21:36:00,1.64,1.64,1.6398,1.6398,1150800003.0
2007-08-29 21:37:00,1.6397,1.63985,1.6396,1.6396,1150800003.0
2007-08-29 21:38:00,1.6397,1.63995,1.6396,1.6397,593600003.0
2007-08-29 21:39:00,1.6397,1.63985,1.6397,1.63975,166400000.0
2007-08-29 21:40:00,1.63975,1.6398,1.63965,1.63975,731399995.0
2007-08-29 21:41:00,1.6398,1.6399,1.6398,1.63985,213599998.0
2007-08-29 21:42:00,1.63985,1.63995,1.6398,1.6398,528399995.0
2007-08-29 21:43:00,1.6398,1.6398,1.6396,1.6397,1025500000.0
2007-08-29 21:44:00,1.6397,1.6398,1.63955,1.63955,790200000.0
2007-08-29 21:45:00,1.6395,1.6396,1.6394,1.6396,1866200006.0
2007-08-29 21:46:00,1.6396,1.6398,1.6396,1.6396,1780599989.0
2007-08-29 21:47:00,1.6396,1.6398,1.6396,1.6397,593400004.0
2007-08-29 21:48:00,1.6397,1.6398,1.6396,1.6396,725999998.0
2007-08-29 21:49:00,1.6396,1.6396,1.6396,1.6396,72800002.0
2007-08-29 21:50:00,1.6396,1.6396,1.6396,1.6396,1388399997.0
2007-08-29 21:51:00,1.6397,1.6398,1.6396,1.6397,1714299994.0
2007-08-29 21:52:00,1.6397,1.6399,1.6396,1.6396,1714299994.0
2007-08-29 21:53:00,1.6396,1.6398,1.6395,1.6398,1794799998.0
2007-08-29 21:54:00,1.6398,1.6399,1.6397,1.6397,1355800011.0
2007-08-29 21:55:00,1.6398,1.6399,1.6397,1.63985,1999999994.0
2007-08-29 21:56:00,1.63985,1.63985,1.6398,1.6398,330800000.0
2007-08-29 21:57:00,1.6398,1.64015,1.6397,1.6398,1402299994.0
2007-08-29 21:58:00,1.6398,1.64,1.6397,1.6398,2019805976.0
2007-08-29 21:59:00,1.6399,1.64,1.6398,1.64,1370099992.0
2007-08-29 22:00:00,1.6399,1.6408,1.6399,1.6405,1370099992.0
2007-08-29 22:01:00,1.6405,1.6407,1.6405,1.6407,1370099992.0
2007-08-29 22:02:00,1.6407,1.6407,1.6405,1.6407,910900006.0
2007-08-29 22:03:00,1.6407,1.6408,1.6406,1.6406,535399996.0
2007-08-29 22:04:00,1.6406,1.6406,1.6403,1.6403,616700004.0
2007-08-29 22:05:00,1.6404,1.6407,1.6403,1.6406,1291999999.0
2007-08-29 22:06:00,1.6406,1.6406,1.6404,1.6405,1293300010.0
2007-08-29 22:07:00,1.6405,1.6406,1.6404,1.64045,475300000.0
2007-08-29 22:08:00,1.6405,1.6405,1.6404,1.6405,309399990.0
2007-08-29 22:09:00,1.6405,1.6407,1.6405,1.6406,356484007.0
2007-08-29 22:10:00,1.6406,1.6406,1.6405,1.6405,590400002.0
2007-08-29 22:11:00,1.6405,1.6406,1.6405,1.6406,661399992.0
2007-08-29 22:12:00,1.6406,1.6407,1.6406,1.6407,66339235.0
2007-08-29 22:13:00,1.6407,1.6407,1.6406,1.64065,119171065.0
2007-08-29 22:14:00,1.64065,1.64065,1.6404,1.6405,1151569143.0
2007-08-29 22:15:00,1.6404,1.6405,1.6403,1.6404,314655350.0
2007-08-29 22:16:00,1.6405,1.6405,1.6404,1.6405,103599999.0
2007-08-29 22:17:00,1.6405,1.6406,1.6404,1.6405,455099991.0
2007-08-29 22:18:00,1.6405,1.6406,1.6404,1.6406,309099995.0
2007-08-29 22:19:00,1.6405,1.6406,1.6405,1.6405,187100000.0
2007-08-29 22:20:00,1.6405,1.6406,1.64,1.6402,1120700004.0
2007-08-29 22:21:00,1.6401,1.6402,1.64005,1.64015,1173800003.0
2007-08-29 22:22:00,1.64015,1.6403,1.6401,1.6401,185300000.0
2007-08-29 22:23:00,1.6401,1.6401,1.6401,1.6401,29600000.0
2007-08-29 22:24:00,1.6401,1.6403,1.6401,1.6403,861300009.0
2007-08-29 22:25:00,1.6403,1.64045,1.6402,1.6402,718676793.0
2007-08-29 22:26:00,1.64025,1.6403,1.64015,1.64025,487400002.0
2007-08-29 22:27:00,1.64025,1.6405,1.6402,1.6404,1543579125.0
2007-08-29 22:28:00,1.6404,1.6406,1.64035,1.64055,267400001.0
2007-08-29 22:29:00,1.64055,1.64055,1.6402,1.6402,106800002.0
2007-08-29 22:30:00,1.6402,1.6402,1.6402,1.6402,158000000.0
2007-08-29 22:31:00,1.6402,1.64045,1.6402,1.64045,346899993.0
2007-08-29 22:32:00,1.64045,1.64045,1.6402,1.6402,155100002.0
2007-08-29 22:33:00,1.6402,1.6403,1.6402,1.6403,208099998.0
2007-08-29 22:34:00,1.6403,1.64045,1.6403,1.6404,147300003.0
2007-08-29 22:35:00,1.6404,1.6404,1.6403,1.6404,166399999.0
2007-08-29 22:36:00,1.6404,1.6404,1.6403,1.6404,494499997.0
2007-08-29 22:37:00,1.6404,1.6406,1.6403,1.6406,822000002.0
2007-08-29 22:38:00,1.6406,1.6406,1.6403,1.6404,530499999.0
2007-08-29 22:39:00,1.64035,1.6404,1.6403,1.64035,1027200009.0
2007-08-29 22:40:00,1.6404,1.6404,1.6403,1.6403,657700013.0
2007-08-29 22:41:00,1.6403,1.6404,1.6403,1.6404,182700001.0
2007-08-29 22:42:00,1.6404,1.6404,1.6403,1.6403,967900011.0
2007-08-29 22:43:00,1.6403,1.6404,1.6402,1.6403,1417399996.0
2007-08-29 22:44:00,1.6403,1.6404,1.6403,1.6404,1182099998.0
2007-08-29 22:45:00,1.6404,1.6404,1.6402,1.6402,1387500002.0
2007-08-29 22:46:00,1.6403,1.6404,1.6402,1.6402,132000000.0
2007-08-29 22:47:00,1.6403,1.6403,1.6403,1.6403,132000000.0
2007-08-29 22:48:00,1.6403,1.6403,1.6401,1.6402,365600001.0
2007-08-29 22:49:00,1.6402,1.6403,1.6401,1.6401,84499999.0
2007-08-29 22:50:00,1.6401,1.6401,1.6401,1.6401,284699999.0
2007-08-29 22:51:00,1.6401,1.6401,1.6398,1.64,770700012.0
2007-08-29 22:52:00,1.64,1.6401,1.6399,1.64,1045800016.0
2007-08-29 22:53:00,1.64,1.6407,1.64,1.6403,727300002.0
2007-08-29 22:54:00,1.6404,1.6406,1.6404,1.6406,1143300002.0
2007-08-29 22:55:00,1.6405,1.6405,1.6404,1.6405,1432499996.0
2007-08-29 22:56:00,1.6405,1.6408,1.6405,1.6406,587599996.0
2007-08-29 22:57:00,1.6406,1.6407,1.6405,1.6407,554099998.0
2007-08-29 22:58:00,1.6406,1.6406,1.6405,1.6405,1271500006.0
2007-08-29 22:59:00,1.6405,1.6407,1.6405,1.6406,556300006.0
2007-08-29 23:00:00,1.6406,1.6407,1.6401,1.6402,460899995.0
2007-08-29 23:01:00,1.6401,1.6404,1.64,1.6401,581699997.0
2007-08-29 23:02:00,1.6402,1.6405,1.6402,1.6403,437699994.0
2007-08-29 23:03:00,1.6404,1.6404,1.6403,1.6404,102700002.0
2007-08-29 23:04:00,1.6404,1.6404,1.6404,1.6404,97899999.0
2007-08-29 23:05:00,1.6404,1.6405,1.6404,1.6404,104500000.0
2007-08-29 23:06:00,1.6404,1.6405,1.6404,1.6405,259900004.0
2007-08-29 23:07:00,1.6405,1.6405,1.6403,1.6404,413899998.0
2007-08-29 23:08:00,1.6405,1.6405,1.6404,1.6405,211200004.0
2007-08-29 23:09:00,1.6405,1.6405,1.6404,1.6405,261000000.0
2007-08-29 23:10:00,1.6405,1.6405,1.6405,1.6405,177799999.0
2007-08-29 23:11:00,1.6405,1.6406,1.6404,1.6405,561699996.0
2007-08-29 23:12:00,1.6405,1.6405,1.6404,1.6405,163299999.0
2007-08-29 23:13:00,1.63988,1.64041,1.63978,1.64027,185300000.0
2007-08-29 23:14:00,1.6405,1.6405,1.6404,1.6404,125899999.0
2007-08-29 23:15:00,1.6404,1.6404,1.6404,1.6404,27100000.0
2007-08-29 23:16:00,1.6404,1.6404,1.6404,1.6404,78100000.0
2007-08-29 23:17:00,1.6404,1.6404,1.64035,1.6404,119800000.0
2007-08-29 23:18:00,1.6399,1.64027,1.6399,1.64015,213277884.0
2007-08-29 23:19:00,1.6404,1.6404,1.6404,1.6404,23100000.0
2007-08-29 23:20:00,1.6404,1.6404,1.6404,1.6404,27100000.0
2007-08-29 23:21:00,1.6404,1.6404,1.64035,1.64035,380300000.0
2007-08-29 23:22:00,1.6401,1.64042,1.64001,1.64028,211600000.0
2007-08-29 23:23:00,1.64026,1.64049,1.64021,1.64035,108499999.0
2007-08-29 23:24:00,1.6404,1.6404,1.6404,1.6404,192800000.0
2007-08-29 23:25:00,1.6404,1.6404,1.6404,1.6404,142600000.0
2007-08-29 23:26:00,1.6404,1.6405,1.6404,1.6405,98800000.0
2007-08-29 23:27:00,1.6405,1.6405,1.6404,1.6404,497999992.0
2007-08-29 23:28:00,1.64045,1.6407,1.6403,1.64035,325900002.0
2007-08-29 23:29:00,1.6404,1.6405,1.6404,1.6405,313699996.0
2007-08-29 23:30:00,1.6405,1.6405,1.6405,1.6405,71000000.0
2007-08-29 23:31:00,1.64055,1.64055,1.6405,1.6405,373000000.0
2007-08-29 23:32:00,1.6405,1.6405,1.6405,1.6405,78100000.0
2007-08-29 23:33:00,1.6405,1.6405,1.64035,1.64035,310099998.0
2007-08-29 23:34:00,1.6404,1.6404,1.6404,1.6404,44599998.0
2007-08-29 23:35:00,1.6404,1.6404,1.6404,1.6404,84400002.0
2007-08-29 23:36:00,1.6404,1.6404,1.64035,1.6404,201099994.0
2007-08-29 23:37:00,1.64035,1.6404,1.64035,1.6404,192000000.0
2007-08-29 23:38:00,1.6404,1.6404,1.6388,1.6399,856499997.0
2007-08-29 23:39:00,1.64,1.64005,1.64,1.64005,12800000.0
2007-08-29 23:40:00,1.64005,1.6402,1.64005,1.6401,512499999.0
2007-08-29 23:41:00,1.64015,1.6403,1.6401,1.64015,323499996.0
2007-08-29 23:42:00,1.6402,1.6402,1.64,1.6401,129799999.0
2007-08-29 23:43:00,1.64015,1.6403,1.6401,1.6401,150000002.0
2007-08-29 23:44:00,1.6401,1.6401,1.6401,1.6401,24700001.0
2007-08-29 23:45:00,1.63947,1.63992,1.63947,1.63978,84400000.0
2007-08-29 23:46:00,1.6401,1.6401,1.6401,1.6401,75700001.0
2007-08-29 23:47:00,1.6401,1.6402,1.6401,1.6401,389999992.0
2007-08-29 23:48:00,1.6401,1.6401,1.6401,1.6401,147799999.0
2007-08-29 23:49:00,1.6401,1.6401,1.64005,1.64005,83700001.0
2007-08-29 23:50:00,1.6401,1.6402,1.6401,1.6401,88599998.0
2007-08-29 23:51:00,1.6401,1.6402,1.6401,1.6402,120399997.0
2007-08-29 23:52:00,1.6402,1.6402,1.6402,1.6402,104500003.0
2007-08-29 23:53:00,1.6402,1.6402,1.6401,1.6402,75099999.0
2007-08-29 23:54:00,1.6402,1.6402,1.6401,1.6402,83999999.0
2007-08-29 23:55:00,1.6402,1.6402,1.6402,1.6402,28000000.0
2007-08-29 23:56:00,1.6402,1.6402,1.64,1.6401,224299997.0
2007-08-29 23:57:00,1.64,1.6401,1.64,1.6401,139300005.0
2007-08-29 23:58:00,1.6401,1.6402,1.64005,1.6401,272799993.0
2007-08-29 23:59:00,1.6401,1.6402,1.6401,1.6401,485999989.0
2007-08-30 00:00:00,1.6401,1.6402,1.6401,1.6402,408300002.0
2007-08-30 00:01:00,1.6402,1.6402,1.6402,1.6402,215100008.0
2007-08-30 00:02:00,1.6402,1.6402,1.64,1.6401,425799994.0
2007-08-30 00:03:00,1.6401,1.6401,1.6399,1.6399,117500000.0
2007-08-30 00:04:00,1.6398,1.64,1.6398,1.64,138000003.0
2007-08-30 00:05:00,1.64,1.64,1.6399,1.6399,43500000.0
2007-08-30 00:06:00,1.6399,1.6399,1.6398,1.6399,813599996.0
2007-08-30 00:07:00,1.6399,1.6399,1.6397,1.6397,587800013.0
2007-08-30 00:08:00,1.6397,1.6397,1.6397,1.6397,440100003.0
2007-08-30 00:09:00,1.6397,1.6397,1.6397,1.6397,329000000.0
2007-08-30 00:10:00,1.6397,1.64,1.6396,1.64,561699997.0
2007-08-30 00:11:00,1.6401,1.6401,1.6397,1.6398,380399997.0
2007-08-30 00:12:00,1.6398,1.63985,1.63965,1.63965,379000001.0
2007-08-30 00:13:00,1.6397,1.64,1.6397,1.64,374900005.0
2007-08-30 00:14:00,1.64,1.64,1.63985,1.6399,428000001.0
2007-08-30 00:15:00,1.6399,1.6399,1.6399,1.6399,103200000.0
2007-08-30 00:16:00,1.6399,1.6399,1.6399,1.6399,83300000.0
2007-08-30 00:17:00,1.6399,1.6399,1.6398,1.6399,245999998.0
2007-08-30 00:18:00,1.6399,1.6399,1.6397,1.6397,147800005.0
2007-08-30 00:19:00,1.6398,1.6398,1.6398,1.6398,227400012.0
2007-08-30 00:20:00,1.6398,1.6399,1.6398,1.6399,289300014.0
2007-08-30 00:21:00,1.6399,1.6399,1.6397,1.6398,1892900013.0
2007-08-30 00:22:00,1.63985,1.6399,1.6397,1.6397,551500016.0
2007-08-30 00:23:00,1.6398,1.6398,1.6398,1.6398,227400012.0
2007-08-30 00:24:00,1.6398,1.6398,1.6398,1.6398,508600013.0
2007-08-30 00:25:00,1.6397,1.6398,1.6396,1.6397,753300003.0
2007-08-30 00:26:00,1.6397,1.6398,1.63965,1.6398,184799999.0
2007-08-30 00:27:00,1.6398,1.6398,1.63965,1.6397,438700003.0
2007-08-30 00:28:00,1.63975,1.63995,1.63965,1.6397,207499999.0
2007-08-30 00:29:00,1.63965,1.6398,1.63965,1.63975,448800006.0
2007-08-30 00:30:00,1.6397,1.6398,1.63965,1.6397,508300008.0
2007-08-30 00:31:00,1.6397,1.6397,1.6397,1.6397,26300000.0
2007-08-30 00:32:00,1.6397,1.6397,1.63965,1.6397,85000001.0
2007-08-30 00:33:00,1.6397,1.6397,1.6397,1.6397,7700000.0
2007-08-30 00:34:00,1.6397,1.6397,1.6396,1.6396,130300000.0
2007-08-30 00:35:00,1.6397,1.6397,1.6396,1.6396,192099999.0
2007-08-30 00:36:00,1.6397,1.6399,1.6396,1.6398,458400005.0
2007-08-30 00:37:00,1.6398,1.6399,1.6398,1.6398,244700000.0
2007-08-30 00:38:00,1.6398,1.63995,1.63975,1.6398,377899999.0
2007-08-30 00:39:00,1.6398,1.6398,1.6398,1.6398,133200001.0
2007-08-30 00:40:00,1.6398,1.6398,1.63975,1.63975,66900000.0
2007-08-30 00:41:00,1.6398,1.64,1.6398,1.6399,57000000.0
2007-08-30 00:42:00,1.6399,1.6399,1.6399,1.6399,700000.0
2007-08-30 00:43:00,1.6399,1.6405,1.6397,1.6397,153200000.0
2007-08-30 00:44:00,1.6397,1.6398,1.6397,1.6398,180200000.0
2007-08-30 00:45:00,1.6397,1.63995,1.6397,1.63995,453499996.0
2007-08-30 00:46:00,1.63995,1.63995,1.6397,1.63975,475200003.0
2007-08-30 00:47:00,1.63975,1.6398,1.63975,1.6398,476299996.0
2007-08-30 00:48:00,1.64,1.64005,1.63965,1.63975,447900003.0
2007-08-30 00:49:00,1.6397,1.63975,1.6397,1.6397,117899998.0
2007-08-30 00:50:00,1.6397,1.63975,1.63965,1.6397,199999997.0
2007-08-30 00:51:00,1.63965,1.6397,1.63965,1.6397,4800000.0
2007-08-30 00:52:00,1.6398,1.6398,1.6395,1.6397,383399986.0
2007-08-30 00:53:00,1.6398,1.64,1.6396,1.6397,322700001.0
2007-08-30 00:54:00,1.6398,1.6399,1.6396,1.6399,87800000.0
2007-08-30 00:55:00,1.6398,1.6398,1.6396,1.6396,132100001.0
2007-08-30 00:56:00,1.6396,1.6398,1.6394,1.6397,664000005.0
2007-08-30 00:57:00,1.6397,1.64,1.6397,1.6397,491200000.0
2007-08-30 00:58:00,1.6397,1.6398,1.6396,1.6397,517999999.0
2007-08-30 00:59:00,1.6397,1.6398,1.6397,1.6397,588699999.0
2007-08-30 01:00:00,1.6397,1.6399,1.63945,1.6396,516499992.0
2007-08-30 01:01:00,1.6395,1.6397,1.6395,1.6396,737000006.0
2007-08-30 01:02:00,1.6396,1.6399,1.6395,1.6398,1065500001.0
2007-08-30 01:03:00,1.6399,1.64,1.6396,1.63965,820500000.0
2007-08-30 01:04:00,1.63965,1.6397,1.6394,1.6394,499399997.0
2007-08-30 01:05:00,1.63935,1.6396,1.6393,1.6394,508100005.0
2007-08-30 01:06:00,1.6394,1.6396,1.6394,1.6395,613299997.0
2007-08-30 01:07:00,1.6397,1.6398,1.6396,1.6396,596499995.0
2007-08-30 01:08:00,1.6396,1.6396,1.63955,1.63955,53499999.0
2007-08-30 01:09:00,1.6396,1.6396,1.63955,1.6396,15200000.0
2007-08-30 01:10:00,1.6396,1.6397,1.6395,1.6396,387300006.0
2007-08-30 01:11:00,1.6396,1.6398,1.6396,1.6396,416300000.0
2007-08-30 01:12:00,1.6396,1.6398,1.63945,1.6396,936599997.0
2007-08-30 01:13:00,1.6396,1.6396,1.63955,1.63955,427900001.0
2007-08-30 01:14:00,1.63937,1.63968,1.63916,1.63916,418900002.0
2007-08-30 01:15:00,1.6396,1.6396,1.63955,1.63955,573699995.0
2007-08-30 01:16:00,1.6396,1.6396,1.63955,1.6396,386899999.0
2007-08-30 01:17:00,1.6396,1.6397,1.6396,1.6397,181000006.0
2007-08-30 01:18:00,1.6397,1.6397,1.6396,1.6396,173800002.0
2007-08-30 01:19:00,1.6396,1.6396,1.6396,1.6396,68500002.0
2007-08-30 01:20:00,1.6396,1.6397,1.63955,1.6397,277799994.0
2007-08-30 01:21:00,1.63953,1.63971,1.63936,1.63951,127300000.0
2007-08-30 01:22:00,1.6397,1.6399,1.6397,1.6399,339900006.0
2007-08-30 01:23:00,1.6399,1.6399,1.6399,1.6399,28600000.0
2007-08-30 01:24:00,1.6399,1.64,1.6399,1.64,513299999.0
2007-08-30 01:25:00,1.64,1.64,1.6398,1.63985,177999999.0
2007-08-30 01:26:00,1.6398,1.6398,1.6396,1.6397,704099993.0
2007-08-30 01:27:00,1.6397,1.6397,1.6394,1.6396,209500000.0
2007-08-30 01:28:00,1.6396,1.63985,1.6396,1.6398,207699998.0
2007-08-30 01:29:00,1.6398,1.64,1.6396,1.6396,425299995.0
2007-08-30 01:30:00,1.6397,1.6397,1.6391,1.63935,1001399995.0
2007-08-30 01:31:00,1.6393,1.6398,1.6392,1.6397,923299999.0
2007-08-30 01:32:00,1.6397,1.6397,1.6396,1.6396,170000000.0
2007-08-30 01:33:00,1.6396,1.6397,1.6395,1.6397,221499997.0
2007-08-30 01:34:00,1.6396,1.6397,1.6396,1.6396,113400002.0
2007-08-30 01:35:00,1.6396,1.6397,1.6396,1.6396,94100000.0
2007-08-30 01:36:00,1.6396,1.6396,1.6396,1.6396,62200000.0
2007-08-30 01:37:00,1.6396,1.6397,1.6396,1.6396,159500000.0
2007-08-30 01:38:00,1.6396,1.6396,1.6396,1.6396,77300000.0
2007-08-30 01:39:00,1.6396,1.6396,1.6396,1.6396,19499999.0
2007-08-30 01:40:00,1.6396,1.6396,1.6396,1.6396,4800000.0
2007-08-30 01:41:00,1.63955,1.63964,1.63927,1.63964,306699992.0
2007-08-30 01:42:00,1.6396,1.6396,1.6396,1.6396,3200000.0
2007-08-30 01:43:00,1.63931,1.63969,1.63931,1.63968,16000000.0
2007-08-30 01:44:00,1.6396,1.6396,1.6396,1.6396,28000000.0
2007-08-30 01:45:00,1.6396,1.6396,1.6396,1.6396,216600000.0
2007-08-30 01:46:00,1.6396,1.6397,1.6396,1.6396,235699999.0
2007-08-30 01:47:00,1.6396,1.6397,1.63955,1.6396,353799997.0
2007-08-30 01:48:00,1.6396,1.6397,1.6395,1.6396,218900001.0
2007-08-30 01:49:00,1.6397,1.6397,1.6395,1.6396,246599997.0
2007-08-30 01:50:00,1.6396,1.6397,1.6396,1.6396,230500001.0
2007-08-30 01:51:00,1.6397,1.6397,1.6395,1.63955,403399992.0
2007-08-30 01:52:00,1.63955,1.6397,1.6395,1.63965,1433399987.0
2007-08-30 01:53:00,1.6397,1.6397,1.6396,1.6396,758399993.0
2007-08-30 01:54:00,1.6396,1.6397,1.63955,1.6396,1135999986.0
2007-08-30 01:55:00,1.6396,1.6397,1.6396,1.6397,118800000.0
2007-08-30 01:56:00,1.6397,1.6397,1.6396,1.63965,221900003.0
2007-08-30 01:57:00,1.63965,1.6397,1.6396,1.6396,280200008.0
2007-08-30 01:58:00,1.6396,1.6397,1.63955,1.6396,316500000.0
2007-08-30 01:59:00,1.6397,1.6397,1.63955,1.6396,509499986.0
2007-08-30 02:00:00,1.6396,1.6398,1.63955,1.63975,370900001.0
2007-08-30 02:01:00,1.63975,1.63975,1.63955,1.63965,577600007.0
2007-08-30 02:02:00,1.63965,1.63985,1.63965,1.6398,515799991.0
2007-08-30 02:03:00,1.6398,1.6399,1.63965,1.6397,530800009.0
2007-08-30 02:04:00,1.63965,1.64,1.63955,1.64,2001499998.0
2007-08-30 02:05:00,1.6399,1.6403,1.6399,1.6401,773399990.0
2007-08-30 02:06:00,1.6401,1.6403,1.64,1.64,548699995.0
2007-08-30 02:07:00,1.6399,1.6401,1.6398,1.6399,862200000.0
2007-08-30 02:08:00,1.63985,1.6399,1.6398,1.6399,221500004.0
2007-08-30 02:09:00,1.6399,1.6399,1.6399,1.6399,24700001.0
2007-08-30 02:10:00,1.6399,1.6399,1.6399,1.6399,23100000.0
2007-08-30 02:11:00,1.6399,1.6399,1.6399,1.6399,46200000.0
2007-08-30 02:12:00,1.6399,1.64,1.63985,1.64,402999998.0
2007-08-30 02:13:00,1.64,1.64,1.64,1.64,1100000.0
2007-08-30 02:14:00,1.64,1.6401,1.64,1.6401,28100000.0
2007-08-30 02:15:00,1.6401,1.6401,1.6397,1.6398,630400001.0
2007-08-30 02:16:00,1.6399,1.6399,1.6396,1.6397,1279500012.0
2007-08-30 02:17:00,1.6397,1.6397,1.6395,1.6395,979799994.0
2007-08-30 02:18:00,1.6396,1.6396,1.6395,1.6396,655999998.0
2007-08-30 02:19:00,1.6396,1.6396,1.6394,1.6394,629500019.0
2007-08-30 02:20:00,1.6394,1.6394,1.6392,1.6394,889599999.0
2007-08-30 02:21:00,1.6394,1.6394,1.6392,1.63925,332299999.0
2007-08-30 02:22:00,1.6393,1.6394,1.6392,1.6393,668299998.0
2007-08-30 02:23:00,1.6393,1.63945,1.6391,1.6394,1707099994.0
2007-08-30 02:24:00,1.6394,1.63965,1.6394,1.63955,532599998.0
2007-08-30 02:25:00,1.6396,1.6398,1.63955,1.6398,590419835.0
2007-08-30 02:26:00,1.63975,1.6398,1.6397,1.6398,290300003.0
2007-08-30 02:27:00,1.6398,1.6398,1.6395,1.6396,345800002.0
2007-08-30 02:28:00,1.6396,1.6397,1.6393,1.6394,522900000.0
2007-08-30 02:29:00,1.63935,1.6396,1.63935,1.6395,265300003.0
2007-08-30 02:30:00,1.6394,1.6395,1.639,1.6393,1640400015.0
2007-08-30 02:31:00,1.6393,1.6393,1.6391,1.6393,778699990.0
2007-08-30 02:32:00,1.6393,1.6394,1.6392,1.6392,461000012.0
2007-08-30 02:33:00,1.6392,1.6394,1.63915,1.6393,279300001.0
2007-08-30 02:34:00,1.6393,1.63945,1.6393,1.6393,473000004.0
2007-08-30 02:35:00,1.6393,1.6394,1.63915,1.6392,460000000.0
2007-08-30 02:36:00,1.6393,1.63945,1.6392,1.6392,466600001.0
2007-08-30 02:37:00,1.6392,1.6392,1.63915,1.63915,313199997.0
2007-08-30 02:38:00,1.6392,1.6396,1.6392,1.6394,937800011.0
2007-08-30 02:39:00,1.6394,1.6394,1.6392,1.6393,568000005.0
2007-08-30 02:40:00,1.6393,1.6394,1.6392,1.6392,527000000.0
2007-08-30 02:41:00,1.6392,1.63935,1.6391,1.6393,395999999.0
2007-08-30 02:42:00,1.63935,1.6394,1.6391,1.6393,423500002.0
2007-08-30 02:43:00,1.63925,1.6395,1.6392,1.63935,876200003.0
2007-08-30 02:44:00,1.63935,1.6394,1.6392,1.6393,357899999.0
2007-08-30 02:45:00,1.6393,1.6393,1.6391,1.6393,467300008.0
2007-08-30 02:46:00,1.6393,1.6393,1.6391,1.6392,1216200012.0
2007-08-30 02:47:00,1.6391,1.6395,1.639,1.6393,1714100013.0
2007-08-30 02:48:00,1.6393,1.6394,1.6392,1.63925,816999995.0
2007-08-30 02:49:00,1.63925,1.6393,1.63905,1.6391,1860299999.0
2007-08-30 02:50:00,1.63905,1.6396,1.63905,1.6394,1004300012.0
2007-08-30 02:51:00,1.6393,1.63965,1.6393,1.6396,236800000.0
2007-08-30 02:52:00,1.6396,1.6396,1.6393,1.6393,96500000.0
2007-08-30 02:53:00,1.6394,1.6394,1.6394,1.6394,370100001.0
2007-08-30 02:54:00,1.6395,1.63965,1.6393,1.63935,1197900002.0
2007-08-30 02:55:00,1.6394,1.6395,1.6394,1.6395,394699998.0
2007-08-30 02:56:00,1.6395,1.6396,1.6394,1.6396,104399999.0
2007-08-30 02:57:00,1.6396,1.6396,1.6394,1.63945,198399999.0
2007-08-30 02:58:00,1.63945,1.6396,1.63935,1.6394,358500002.0
2007-08-30 02:59:00,1.6394,1.6394,1.6392,1.6393,1280100006.0
2007-08-30 03:00:00,1.6393,1.63945,1.6393,1.6394,505400000.0
2007-08-30 03:01:00,1.6394,1.63945,1.63935,1.6394,256500000.0
2007-08-30 03:02:00,1.6394,1.6396,1.6394,1.6396,75900000.0
2007-08-30 03:03:00,1.6396,1.6396,1.6394,1.6394,114300000.0
2007-08-30 03:04:00,1.6394,1.6397,1.6394,1.6395,115400000.0
2007-08-30 03:05:00,1.6396,1.6398,1.6395,1.6398,249000001.0
2007-08-30 03:06:00,1.6398,1.6398,1.63945,1.6397,246299998.0
2007-08-30 03:07:00,1.6396,1.6397,1.6395,1.6395,137400000.0
2007-08-30 03:08:00,1.6396,1.6397,1.6394,1.6396,341799997.0
2007-08-30 03:09:00,1.6396,1.6397,1.6395,1.6397,167400000.0
2007-08-30 03:10:00,1.6397,1.6397,1.6395,1.6395,33663826.0
2007-08-30 03:11:00,1.6395,1.6397,1.63945,1.6396,169999999.0
2007-08-30 03:12:00,1.6396,1.6397,1.6396,1.6396,64400000.0
2007-08-30 03:13:00,1.6396,1.6396,1.6394,1.6396,175100000.0
2007-08-30 03:14:00,1.63955,1.6397,1.6394,1.6395,450027639.0
2007-08-30 03:15:00,1.6396,1.63965,1.6393,1.6393,512800000.0
2007-08-30 03:16:00,1.6394,1.6394,1.6391,1.6393,789168451.0
2007-08-30 03:17:00,1.6393,1.63935,1.6393,1.63935,198676757.0
2007-08-30 03:18:00,1.63935,1.63935,1.6392,1.6393,385199997.0
2007-08-30 03:19:00,1.6393,1.6394,1.6393,1.6394,991700005.0
2007-08-30 03:20:00,1.6394,1.6395,1.6393,1.6395,260266629.0
2007-08-30 03:21:00,1.6395,1.6398,1.6395,1.6398,193600000.0
2007-08-30 03:22:00,1.6398,1.6398,1.6396,1.6397,268100000.0
2007-08-30 03:23:00,1.6396,1.6402,1.6396,1.6398,1037699992.0
2007-08-30 03:24:00,1.6398,1.6398,1.6395,1.6395,614000000.0
2007-08-30 03:25:00,1.6395,1.63955,1.6392,1.6393,945754068.0
2007-08-30 03:26:00,1.6393,1.6395,1.6391,1.6394,1318699992.0
2007-08-30 03:27:00,1.6394,1.6396,1.6394,1.6396,582000003.0
2007-08-30 03:28:00,1.6396,1.6397,1.6394,1.6397,2103299967.0
2007-08-30 03:29:00,1.6397,1.6397,1.6396,1.6397,113600001.0
2007-08-30 03:30:00,1.6397,1.6397,1.6396,1.6396,272000001.0
2007-08-30 03:31:00,1.63965,1.6397,1.6396,1.6397,371400000.0
2007-08-30 03:32:00,1.6397,1.64,1.63965,1.6398,1077700000.0
2007-08-30 03:33:00,1.6399,1.6399,1.6398,1.6399,293299997.0
2007-08-30 03:34:00,1.6399,1.6399,1.6397,1.6398,437499996.0
2007-08-30 03:35:00,1.6398,1.6398,1.63935,1.6394,1109599992.0
2007-08-30 03:36:00,1.6394,1.6397,1.6394,1.6397,291399999.0
2007-08-30 03:37:00,1.6397,1.6397,1.6397,1.6397,85200000.0
2007-08-30 03:38:00,1.6397,1.6398,1.6397,1.6398,363500001.0
2007-08-30 03:39:00,1.6398,1.6399,1.6398,1.6398,353800000.0
2007-08-30 03:40:00,1.6398,1.6398,1.6397,1.6398,330199999.0
2007-08-30 03:41:00,1.6398,1.6399,1.6398,1.6398,467181880.0
2007-08-30 03:42:00,1.6398,1.63995,1.6398,1.6398,553945615.0
2007-08-30 03:43:00,1.6398,1.63995,1.6398,1.6398,341681867.0
2007-08-30 03:44:00,1.6398,1.64,1.6398,1.63995,451799999.0
2007-08-30 03:45:00,1.6399,1.63995,1.6399,1.63995,21600000.0
2007-08-30 03:46:00,1.6399,1.63995,1.6398,1.6398,43000000.0
2007-08-30 03:47:00,1.6398,1.63995,1.6398,1.63995,53800001.0
2007-08-30 03:48:00,1.6399,1.63995,1.63975,1.63975,543300000.0
2007-08-30 03:49:00,1.63969,1.63991,1.63925,1.63956,380099998.0
2007-08-30 03:50:00,1.63973,1.63973,1.63938,1.63964,637299997.0
2007-08-30 03:51:00,1.6398,1.6398,1.6396,1.6398,342166630.0
2007-08-30 03:52:00,1.6397,1.6398,1.6397,1.6397,176100006.0
2007-08-30 03:53:00,1.63962,1.63971,1.63933,1.63942,1021899999.0
2007-08-30 03:54:00,1.6397,1.6398,1.63965,1.63965,531500002.0
2007-08-30 03:55:00,1.6397,1.6397,1.6396,1.63965,97999998.0
2007-08-30 03:56:00,1.63965,1.63965,1.6396,1.63965,51400000.0
2007-08-30 03:57:00,1.63965,1.63965,1.63955,1.6396,598599882.0
2007-08-30 03:58:00,1.6396,1.6398,1.63945,1.6398,1115233257.0
2007-08-30 03:59:00,1.6398,1.6398,1.6397,1.6398,443600002.0
2007-08-30 04:00:00,1.6399,1.6399,1.6397,1.6397,118600000.0
2007-08-30 04:01:00,1.6396,1.6398,1.6396,1.6398,258899996.0
2007-08-30 04:02:00,1.6398,1.6399,1.6398,1.6398,176700003.0
2007-08-30 04:03:00,1.6399,1.6399,1.6398,1.6398,383600000.0
2007-08-30 04:04:00,1.6398,1.64,1.6398,1.6398,1139400005.0
2007-08-30 04:05:00,1.63985,1.64,1.6398,1.6398,1114600008.0
2007-08-30 04:06:00,1.6398,1.6401,1.6397,1.6398,1642000001.0
2007-08-30 04:07:00,1.6397,1.6398,1.6396,1.6397,94800000.0
2007-08-30 04:08:00,1.6398,1.6398,1.6395,1.6398,1143699998.0
2007-08-30 04:09:00,1.6397,1.6398,1.6396,1.6396,477100003.0
2007-08-30 04:10:00,1.6396,1.6397,1.6395,1.6397,412057369.0
2007-08-30 04:11:00,1.6397,1.6397,1.6397,1.6397,74399999.0
2007-08-30 04:12:00,1.6397,1.6398,1.6397,1.6398,51800001.0
2007-08-30 04:13:00,1.6398,1.6399,1.6398,1.6399,39178682.0
2007-08-30 04:14:00,1.6399,1.63995,1.63955,1.6396,690928089.0
2007-08-30 04:15:00,1.63955,1.6398,1.63955,1.6398,172064046.0
2007-08-30 04:16:00,1.6398,1.6398,1.6398,1.6398,236799995.0
2007-08-30 04:17:00,1.6398,1.6398,1.6398,1.6398,50199999.0
2007-08-30 04:18:00,1.6398,1.6398,1.6395,1.6396,145199997.0
2007-08-30 04:19:00,1.6396,1.6396,1.6395,1.6395,146399997.0
2007-08-30 04:20:00,1.6396,1.6396,1.6395,1.6396,31400000.0
2007-08-30 04:21:00,1.6396,1.6398,1.6396,1.6398,176300000.0
2007-08-30 04:22:00,1.6398,1.6398,1.63975,1.63975,68999999.0
2007-08-30 04:23:00,1.6398,1.6398,1.6398,1.6398,83700001.0
2007-08-30 04:24:00,1.6398,1.6399,1.6398,1.6398,197600002.0
2007-08-30 04:25:00,1.6398,1.6399,1.63975,1.6399,193499997.0
2007-08-30 04:26:00,1.6399,1.6399,1.6398,1.6398,402400005.0
2007-08-30 04:27:00,1.6398,1.6399,1.6398,1.6398,180300001.0
2007-08-30 04:28:00,1.6399,1.6399,1.6398,1.6399,206500003.0
2007-08-30 04:29:00,1.6399,1.64,1.6398,1.6398,603400007.0
2007-08-30 04:30:00,1.6398,1.6398,1.63975,1.63975,25700000.0
2007-08-30 04:31:00,1.6398,1.64,1.6398,1.6398,254999997.0
2007-08-30 04:32:00,1.6398,1.6398,1.63965,1.63965,557100004.0
2007-08-30 04:33:00,1.6397,1.6398,1.6397,1.6397,367600003.0
2007-08-30 04:34:00,1.6398,1.6398,1.6397,1.6397,648900002.0
2007-08-30 04:35:00,1.6397,1.6397,1.6397,1.6397,124400000.0
2007-08-30 04:36:00,1.6397,1.6397,1.6397,1.6397,59800001.0
2007-08-30 04:37:00,1.6397,1.6397,1.6397,1.6397,59800001.0
2007-08-30 04:38:00,1.6397,1.63995,1.6397,1.6399,676200004.0
2007-08-30 04:39:00,1.6399,1.6399,1.63965,1.6397,1329299992.0
2007-08-30 04:40:00,1.6397,1.64,1.6397,1.6399,473200007.0
2007-08-30 04:41:00,1.6399,1.6399,1.6399,1.6399,294200004.0
2007-08-30 04:42:00,1.6399,1.64,1.63985,1.63985,443300001.0
2007-08-30 04:43:00,1.6399,1.6399,1.6399,1.6399,27200000.0
2007-08-30 04:44:00,1.6399,1.6399,1.63985,1.63985,7700000.0
2007-08-30 04:45:00,1.63985,1.63985,1.63985,1.63985,2900000.0
2007-08-30 04:46:00,1.63985,1.6401,1.63985,1.63985,331000000.0
2007-08-30 04:47:00,1.6399,1.6401,1.6398,1.6399,543499997.0
2007-08-30 04:48:00,1.6399,1.6399,1.6399,1.6399,88499998.0
2007-08-30 04:49:00,1.6399,1.6399,1.63975,1.63975,289599997.0
2007-08-30 04:50:00,1.6398,1.6399,1.6397,1.63985,348899999.0
2007-08-30 04:51:00,1.6397,1.63975,1.6397,1.6397,85100000.0
2007-08-30 04:52:00,1.6397,1.63985,1.6397,1.6397,239300002.0
2007-08-30 04:53:00,1.6397,1.6399,1.6397,1.6399,190899998.0
2007-08-30 04:54:00,1.6399,1.6399,1.6398,1.6398,320299995.0
2007-08-30 04:55:00,1.63918,1.6395,1.63881,1.63945,402000000.0
2007-08-30 04:56:00,1.63966,1.63969,1.6392,1.63948,119400000.0
2007-08-30 04:57:00,1.6398,1.6398,1.6397,1.6397,66899998.0
2007-08-30 04:58:00,1.63937,1.63951,1.63925,1.63925,234699997.0
2007-08-30 04:59:00,1.6397,1.6398,1.63965,1.6397,157499999.0
2007-08-30 05:00:00,1.6398,1.6398,1.6397,1.6398,27500000.0
2007-08-30 05:01:00,1.6398,1.6398,1.6397,1.6397,25200001.0
2007-08-30 05:02:00,1.6397,1.6397,1.63965,1.63965,98399999.0
2007-08-30 05:03:00,1.63936,1.63976,1.63895,1.63973,460999995.0
2007-08-30 05:04:00,1.6393,1.6396,1.63924,1.6396,279699994.0
2007-08-30 05:05:00,1.6397,1.6397,1.6397,1.6397,26299999.0
2007-08-30 05:06:00,1.63928,1.6395,1.63928,1.63945,441500000.0
2007-08-30 05:07:00,1.6397,1.6398,1.6397,1.6398,95599999.0
2007-08-30 05:08:00,1.6398,1.6399,1.6398,1.6399,164099993.0
2007-08-30 05:09:00,1.6399,1.6399,1.6399,1.6399,350499994.0
2007-08-30 05:10:00,1.6399,1.6399,1.6399,1.6399,132199997.0
2007-08-30 05:11:00,1.6399,1.6399,1.6399,1.6399,40600000.0
2007-08-30 05:12:00,1.6399,1.64005,1.6398,1.6398,494200003.0
2007-08-30 05:13:00,1.63942,1.63977,1.63937,1.63959,192000000.0
2007-08-30 05:14:00,1.6398,1.6398,1.6398,1.6398,144200001.0
2007-08-30 05:15:00,1.63964,1.63992,1.6394,1.63988,236499999.0
2007-08-30 05:16:00,1.63959,1.63991,1.63959,1.63984,869699997.0
2007-08-30 05:17:00,1.63993,1.63993,1.63965,1.63965,64600001.0
2007-08-30 05:18:00,1.63956,1.6399,1.63956,1.6399,90799999.0
2007-08-30 05:19:00,1.63967,1.63982,1.63926,1.63954,151000001.0
2007-08-30 05:20:00,1.6394,1.63976,1.63919,1.63976,270599996.0
2007-08-30 05:21:00,1.6398,1.6398,1.6396,1.6396,176699999.0
2007-08-30 05:22:00,1.6396,1.6396,1.6395,1.6396,44300001.0
2007-08-30 05:23:00,1.6396,1.6396,1.63945,1.63945,432300004.0
2007-08-30 05:24:00,1.63945,1.6395,1.63945,1.6395,70800001.0
2007-08-30 05:25:00,1.6395,1.6396,1.6394,1.6395,557500001.0
2007-08-30 05:26:00,1.6395,1.6395,1.6395,1.6395,269200001.0
2007-08-30 05:27:00,1.6395,1.6395,1.6395,1.6395,320900004.0
2007-08-30 05:28:00,1.6395,1.6395,1.6395,1.6395,384000005.0
2007-08-30 05:29:00,1.6395,1.6396,1.6395,1.6396,159200003.0
2007-08-30 05:30:00,1.6396,1.63965,1.6396,1.63965,24200000.0
2007-08-30 05:31:00,1.63965,1.63965,1.63965,1.63965,1300000.0
2007-08-30 05:32:00,1.63965,1.6397,1.6396,1.63965,89599999.0
2007-08-30 05:33:00,1.6397,1.6397,1.6396,1.6397,129700000.0
2007-08-30 05:34:00,1.6396,1.6397,1.6396,1.6397,169200002.0
2007-08-30 05:35:00,1.63975,1.63975,1.6397,1.6397,91700000.0
2007-08-30 05:36:00,1.6397,1.6397,1.6396,1.6397,177699998.0
2007-08-30 05:37:00,1.6397,1.6398,1.6397,1.6398,75699999.0
2007-08-30 05:38:00,1.6398,1.63985,1.6397,1.6398,202400000.0
2007-08-30 05:39:00,1.6398,1.6398,1.6397,1.6398,248299996.0
2007-08-30 05:40:00,1.6398,1.6398,1.6398,1.6398,107399997.0
2007-08-30 05:41:00,1.6398,1.6398,1.6398,1.6398,125699996.0
2007-08-30 05:42:00,1.6398,1.6398,1.6397,1.6397,259799999.0
2007-08-30 05:43:00,1.63975,1.63975,1.6396,1.6396,125600000.0
2007-08-30 05:44:00,1.6397,1.6398,1.6397,1.6398,246899999.0
2007-08-30 05:45:00,1.6398,1.6399,1.6398,1.6398,379299997.0
2007-08-30 05:46:00,1.6399,1.6399,1.6399,1.6399,62099999.0
2007-08-30 05:47:00,1.6399,1.6399,1.63965,1.63965,229900004.0
2007-08-30 05:48:00,1.6397,1.6398,1.6397,1.6398,172799999.0
2007-08-30 05:49:00,1.6398,1.63985,1.6398,1.63985,56600000.0
2007-08-30 05:50:00,1.63985,1.63985,1.6398,1.63985,78900000.0
2007-08-30 05:51:00,1.63985,1.6399,1.6398,1.6398,182300001.0
2007-08-30 05:52:00,1.6399,1.6399,1.6398,1.6399,940199994.0
2007-08-30 05:53:00,1.6399,1.6399,1.6399,1.6399,115200000.0
2007-08-30 05:54:00,1.6399,1.6399,1.6398,1.6398,229200001.0
2007-08-30 05:55:00,1.6398,1.63985,1.6398,1.63985,21500000.0
2007-08-30 05:56:00,1.63985,1.63985,1.6398,1.63985,43800000.0
2007-08-30 05:57:00,1.63985,1.63985,1.6397,1.6397,43100000.0
2007-08-30 05:58:00,1.6397,1.6398,1.6396,1.6398,360399998.0
2007-08-30 05:59:00,1.6398,1.6399,1.63975,1.63975,373900000.0
2007-08-30 06:00:00,1.6398,1.6398,1.6398,1.6398,131300000.0
2007-08-30 06:01:00,1.6397,1.6397,1.6396,1.6397,189399999.0
2007-08-30 06:02:00,1.6398,1.6398,1.6397,1.6398,139200002.0
2007-08-30 06:03:00,1.63985,1.6399,1.63985,1.63985,40000000.0
2007-08-30 06:04:00,1.63985,1.63985,1.63975,1.63975,47900000.0
2007-08-30 06:05:00,1.63975,1.6398,1.6397,1.6397,436900000.0
2007-08-30 06:06:00,1.6398,1.6398,1.6398,1.6398,23200000.0
2007-08-30 06:07:00,1.6398,1.63985,1.63975,1.6398,45100000.0
2007-08-30 06:08:00,1.6398,1.6399,1.6397,1.6398,254800002.0
2007-08-30 06:09:00,1.6398,1.6399,1.6397,1.6397,78400000.0
2007-08-30 06:10:00,1.6395,1.6396,1.6395,1.6396,447100008.0
2007-08-30 06:11:00,1.6396,1.6396,1.6395,1.6396,589000004.0
2007-08-30 06:12:00,1.6396,1.6397,1.6396,1.6397,56699999.0
2007-08-30 06:13:00,1.63944,1.6396,1.63892,1.63956,1813000008.0
2007-08-30 06:14:00,1.63946,1.63946,1.63911,1.63932,1593400000.0
2007-08-30 06:16:00,1.6396,1.6397,1.63955,1.6397,1106499996.0
2007-08-30 06:17:00,1.63965,1.63965,1.6396,1.6396,946699991.0
2007-08-30 06:18:00,1.6396,1.6397,1.6396,1.6396,305899995.0
2007-08-30 06:19:00,1.6396,1.6397,1.63955,1.6396,389999993.0
2007-08-30 06:20:00,1.6396,1.6396,1.6396,1.6396,153699997.0
2007-08-30 06:22:00,1.6397,1.63975,1.63965,1.63965,585799998.0
2007-08-30 06:23:00,1.6397,1.6397,1.6397,1.6397,31200000.0
2007-08-30 06:24:00,1.6397,1.6398,1.6397,1.6398,474400009.0
2007-08-30 06:25:00,1.6398,1.6398,1.63955,1.63955,1091400009.0
2007-08-30 06:26:00,1.63955,1.6396,1.63955,1.63955,179300000.0
2007-08-30 06:27:00,1.6396,1.6397,1.63955,1.6396,978200003.0
2007-08-30 06:28:00,1.6396,1.6398,1.63955,1.6398,213300001.0
2007-08-30 06:29:00,1.6398,1.6398,1.63965,1.63965,47800000.0
2007-08-30 06:30:00,1.63965,1.63965,1.6396,1.6396,59600002.0
2007-08-30 06:31:00,1.6396,1.6397,1.6394,1.6395,372000001.0
2007-08-30 06:32:00,1.63945,1.6396,1.63945,1.63945,1624699963.0
2007-08-30 06:33:00,1.6395,1.6395,1.6394,1.6394,743899995.0
2007-08-30 06:34:00,1.6395,1.6395,1.6395,1.6395,260400000.0
2007-08-30 06:35:00,1.6395,1.63955,1.63945,1.63955,129500000.0
2007-08-30 06:36:00,1.63955,1.6396,1.6395,1.6395,93000000.0
2007-08-30 06:37:00,1.6395,1.63955,1.6395,1.63955,62400000.0
2007-08-30 06:38:00,1.63955,1.63955,1.6395,1.6395,109700000.0
2007-08-30 06:39:00,1.6395,1.6395,1.6395,1.6395,82200000.0
2007-08-30 06:40:00,1.6395,1.6395,1.6395,1.6395,46800000.0
2007-08-30 06:41:00,1.6395,1.63955,1.6395,1.63955,25000000.0
2007-08-30 06:42:00,1.63955,1.63955,1.6394,1.6394,546299998.0
2007-08-30 06:43:00,1.6395,1.63955,1.6394,1.6395,30400000.0
2007-08-30 06:44:00,1.6395,1.6395,1.63935,1.6394,69300000.0
2007-08-30 06:45:00,1.63935,1.63935,1.6392,1.63925,119900002.0
2007-08-30 06:46:00,1.6393,1.6393,1.6393,1.6393,16000000.0
2007-08-30 06:47:00,1.6393,1.6394,1.6392,1.6392,96400000.0
2007-08-30 06:48:00,1.6392,1.6393,1.6392,1.6392,115700000.0
2007-08-30 06:49:00,1.6392,1.6392,1.639,1.63915,76700000.0
2007-08-30 06:50:00,1.63915,1.6392,1.6389,1.639,136400000.0
2007-08-30 06:51:00,1.639,1.639,1.639,1.639,109600000.0
2007-08-30 06:52:00,1.639,1.639,1.6389,1.6389,58000000.0
2007-08-30 06:53:00,1.639,1.63905,1.6388,1.639,424999999.0
2007-08-30 06:54:00,1.63905,1.63905,1.6389,1.6389,98700000.0
2007-08-30 06:55:00,1.6389,1.6389,1.63885,1.6389,18400000.0
2007-08-30 06:56:00,1.6389,1.6389,1.6387,1.63875,160299997.0
2007-08-30 06:57:00,1.6388,1.6391,1.63875,1.6389,328200001.0
2007-08-30 06:58:00,1.6389,1.639,1.63885,1.63885,231199998.0
2007-08-30 06:59:00,1.6389,1.6389,1.6389,1.6389,21600000.0
2007-08-30 07:00:00,1.6389,1.6389,1.6387,1.6388,171700000.0
2007-08-30 07:01:00,1.6388,1.6388,1.6388,1.6388,23200000.0
2007-08-30 07:02:00,1.6388,1.639,1.6388,1.6388,628300001.0
2007-08-30 07:03:00,1.6389,1.639,1.6386,1.6387,897000000.0
2007-08-30 07:04:00,1.6387,1.6387,1.6387,1.6387,1074500005.0
2007-08-30 07:05:00,1.6387,1.6387,1.6385,1.6385,897799987.0
2007-08-30 07:06:00,1.6385,1.6386,1.6385,1.6385,1702299999.0
2007-08-30 07:07:00,1.6384,1.6385,1.638,1.6383,1702299999.0
2007-08-30 07:08:00,1.63825,1.6385,1.6382,1.6384,1519900000.0
2007-08-30 07:09:00,1.6384,1.6384,1.638,1.6382,1047699971.0
2007-08-30 07:10:00,1.6381,1.6385,1.638,1.6383,678100002.0
2007-08-30 07:11:00,1.6383,1.6386,1.6381,1.6382,1259499990.0
2007-08-30 07:12:00,1.6382,1.6385,1.6382,1.6384,713999993.0
2007-08-30 07:13:00,1.6384,1.6384,1.6382,1.6383,1232900003.0
2007-08-30 07:14:00,1.6383,1.6386,1.6383,1.6384,435254207.0
2007-08-30 07:15:00,1.6384,1.6386,1.63835,1.6385,569300002.0
2007-08-30 07:16:00,1.6385,1.6386,1.6384,1.6385,269800001.0
2007-08-30 07:17:00,1.6385,1.6385,1.6385,1.6385,89500000.0
2007-08-30 07:18:00,1.6385,1.6385,1.6385,1.6385,132700001.0
2007-08-30 07:19:00,1.6385,1.6388,1.6385,1.6385,882700008.0
2007-08-30 07:20:00,1.6385,1.6386,1.6385,1.6385,283300002.0
2007-08-30 07:21:00,1.6386,1.6386,1.6385,1.6386,340299996.0
2007-08-30 07:22:00,1.6386,1.6387,1.6386,1.6387,305600004.0
2007-08-30 07:23:00,1.6387,1.63885,1.6386,1.6387,725300001.0
2007-08-30 07:24:00,1.6387,1.6387,1.6386,1.6386,897800003.0
2007-08-30 07:25:00,1.6385,1.6387,1.63845,1.6387,957199996.0
2007-08-30 07:26:00,1.6387,1.6388,1.6385,1.6386,485499998.0
2007-08-30 07:27:00,1.6386,1.6386,1.6385,1.6385,177700000.0
2007-08-30 07:28:00,1.6385,1.6386,1.6385,1.6386,1045655737.0
2007-08-30 07:29:00,1.6386,1.6388,1.6386,1.6388,1067233678.0
2007-08-30 07:30:00,1.6388,1.6388,1.6388,1.6388,79600000.0
2007-08-30 07:31:00,1.6388,1.6388,1.6388,1.6388,201600000.0
2007-08-30 07:32:00,1.6387,1.6387,1.63835,1.6385,1909599978.0
2007-08-30 07:33:00,1.6387,1.6387,1.6384,1.6386,1123199993.0
2007-08-30 07:34:00,1.6386,1.6386,1.6385,1.6385,757199987.0
2007-08-30 07:35:00,1.6386,1.6388,1.6385,1.6386,2128700010.0
2007-08-30 07:36:00,1.6386,1.6387,1.6385,1.6387,1272800014.0
2007-08-30 07:37:00,1.6387,1.6387,1.6386,1.6386,471100011.0
2007-08-30 07:38:00,1.6386,1.6386,1.6384,1.6386,561000009.0
2007-08-30 07:39:00,1.6386,1.6387,1.6385,1.6386,504600003.0
2007-08-30 07:40:00,1.6386,1.6387,1.6385,1.6387,888800001.0
2007-08-30 07:41:00,1.6387,1.6387,1.6385,1.6386,1743900039.0
2007-08-30 07:42:00,1.6386,1.6389,1.6386,1.6386,710900003.0
2007-08-30 07:43:00,1.63855,1.6387,1.6385,1.6386,324100005.0
2007-08-30 07:44:00,1.6386,1.6387,1.6386,1.6386,276200005.0
2007-08-30 07:45:00,1.6386,1.6386,1.6386,1.6386,38700001.0
2007-08-30 07:46:00,1.6387,1.6388,1.63855,1.6387,430400002.0
2007-08-30 07:47:00,1.6387,1.6387,1.6378,1.638,620599998.0
2007-08-30 07:48:00,1.6379,1.6382,1.6378,1.6381,532500002.0
2007-08-30 07:49:00,1.638,1.6382,1.638,1.6381,1134100014.0
2007-08-30 07:50:00,1.6381,1.6381,1.6379,1.6379,828800008.0
2007-08-30 07:51:00,1.638,1.6381,1.6379,1.6381,1309200007.0
2007-08-30 07:52:00,1.6381,1.6381,1.638,1.638,592699992.0
2007-08-30 07:53:00,1.638,1.6381,1.638,1.6381,260400002.0
2007-08-30 07:54:00,1.6381,1.6381,1.6381,1.6381,104299999.0
2007-08-30 07:55:00,1.6381,1.6382,1.6381,1.6382,71600000.0
2007-08-30 07:56:00,1.6381,1.6383,1.6381,1.6382,926999995.0
2007-08-30 07:57:00,1.6382,1.6384,1.63805,1.6382,1451999990.0
2007-08-30 07:58:00,1.6383,1.6383,1.6381,1.6382,452100002.0
2007-08-30 07:59:00,1.6382,1.6383,1.6381,1.6383,954500009.0
2007-08-30 08:00:00,1.6383,1.6383,1.6381,1.6381,1147700015.0
2007-08-30 08:01:00,1.6381,1.6383,1.63805,1.6383,229399999.0
2007-08-30 08:02:00,1.6383,1.6383,1.638,1.6381,475200000.0
2007-08-30 08:03:00,1.6381,1.6381,1.638,1.6381,469100000.0
2007-08-30 08:04:00,1.6381,1.6381,1.638,1.63805,631299996.0
2007-08-30 08:05:00,1.6383,1.6383,1.6382,1.6383,1085499991.0
2007-08-30 08:06:00,1.6382,1.6384,1.6382,1.6384,1085499991.0
2007-08-30 08:07:00,1.6384,1.6385,1.6383,1.6383,1313800009.0
2007-08-30 08:08:00,1.6383,1.6385,1.6383,1.6384,577800010.0
2007-08-30 08:09:00,1.6384,1.6384,1.6382,1.6383,1603400012.0
2007-08-30 08:10:00,1.6383,1.6385,1.6382,1.6383,1709100006.0
2007-08-30 08:11:00,1.6383,1.6385,1.63825,1.6383,503000000.0
2007-08-30 08:12:00,1.6383,1.6383,1.6383,1.6383,76400002.0
2007-08-30 08:13:00,1.6383,1.6386,1.6383,1.6384,788199989.0
2007-08-30 08:14:00,1.6385,1.6387,1.6384,1.6386,337399994.0
2007-08-30 08:15:00,1.6386,1.6386,1.6384,1.6384,434599998.0
2007-08-30 08:16:00,1.6385,1.6386,1.6384,1.6385,573900002.0
2007-08-30 08:17:00,1.6386,1.6387,1.6385,1.6385,50199999.0
2007-08-30 08:18:00,1.6386,1.6387,1.6385,1.6386,152599999.0
2007-08-30 08:19:00,1.6386,1.639,1.6386,1.639,280100000.0
2007-08-30 08:20:00,1.639,1.639,1.6388,1.6388,190800000.0
2007-08-30 08:21:00,1.6388,1.639,1.6387,1.6388,490899994.0
2007-08-30 08:22:00,1.6389,1.639,1.6388,1.6389,507300002.0
2007-08-30 08:23:00,1.6389,1.6393,1.6388,1.6393,837999997.0
2007-08-30 08:24:00,1.6393,1.6396,1.6391,1.6396,1005800005.0
2007-08-30 08:25:00,1.6396,1.6396,1.6392,1.63925,650300000.0
2007-08-30 08:26:00,1.6393,1.6394,1.6392,1.6394,1066999994.0
2007-08-30 08:27:00,1.6394,1.6395,1.6391,1.6393,809000000.0
2007-08-30 08:28:00,1.6393,1.6394,1.6391,1.6394,631699998.0
2007-08-30 08:29:00,1.6394,1.6398,1.6393,1.6396,938600002.0
2007-08-30 08:30:00,1.6396,1.6396,1.6391,1.6393,1534099996.0
2007-08-30 08:31:00,1.6393,1.6393,1.639,1.6391,2061700021.0
2007-08-30 08:32:00,1.63915,1.6392,1.639,1.63915,1513499997.0
2007-08-30 08:33:00,1.63915,1.6392,1.639,1.6392,998899990.0
2007-08-30 08:34:00,1.6392,1.6394,1.6392,1.6394,153700000.0
2007-08-30 08:35:00,1.6393,1.6394,1.63925,1.6394,359899999.0
2007-08-30 08:36:00,1.6394,1.6395,1.6393,1.6394,691600000.0
2007-08-30 08:37:00,1.6393,1.6394,1.6391,1.6392,865800006.0
2007-08-30 08:38:00,1.6393,1.6393,1.6391,1.6392,865800006.0
2007-08-30 08:39:00,1.6392,1.6392,1.6389,1.6391,940599993.0
2007-08-30 08:40:00,1.639,1.6392,1.639,1.6392,771600008.0
2007-08-30 08:41:00,1.6392,1.6394,1.6391,1.6393,1222459245.0
2007-08-30 08:42:00,1.6394,1.6395,1.6392,1.6395,627684097.0
2007-08-30 08:43:00,1.6395,1.63955,1.6394,1.6394,343800000.0
2007-08-30 08:44:00,1.6394,1.6395,1.6393,1.6394,291299998.0
2007-08-30 08:45:00,1.6394,1.63945,1.6393,1.6393,648945746.0
2007-08-30 08:46:00,1.6393,1.6395,1.6393,1.6395,760100012.0
2007-08-30 08:47:00,1.6394,1.6395,1.6393,1.63935,741700002.0
2007-08-30 08:48:00,1.63935,1.63955,1.6393,1.6394,794700001.0
2007-08-30 08:49:00,1.6393,1.63985,1.6393,1.63985,1361099999.0
2007-08-30 08:50:00,1.6397,1.6398,1.6396,1.6396,1492500003.0
2007-08-30 08:51:00,1.6396,1.64,1.6396,1.64,1492500003.0
2007-08-30 08:52:00,1.64,1.6401,1.6398,1.64,1251300004.0
2007-08-30 08:53:00,1.64,1.64,1.6398,1.6399,1134100000.0
2007-08-30 08:54:00,1.6398,1.64,1.6396,1.6398,1539799992.0
2007-08-30 08:55:00,1.6397,1.6398,1.6397,1.6397,1539799992.0
2007-08-30 08:56:00,1.6398,1.6398,1.6396,1.6398,673599996.0
2007-08-30 08:57:00,1.6398,1.6399,1.6397,1.6399,618400001.0
2007-08-30 08:58:00,1.6399,1.6399,1.6399,1.6399,492800000.0
2007-08-30 08:59:00,1.6399,1.63995,1.6397,1.6397,2145599991.0
2007-08-30 09:00:00,1.6397,1.6398,1.6395,1.6395,1144599994.0
2007-08-30 09:01:00,1.63955,1.6397,1.6395,1.63965,1144599994.0
2007-08-30 09:02:00,1.6396,1.6397,1.6395,1.6397,1781200000.0
2007-08-30 09:03:00,1.6397,1.6399,1.6395,1.6397,1095806321.0
2007-08-30 09:04:00,1.6398,1.6399,1.6395,1.6397,1095806321.0
2007-08-30 09:05:00,1.6398,1.63995,1.6396,1.6399,1095806321.0
2007-08-30 09:06:00,1.6399,1.64,1.6397,1.64,587999998.0
2007-08-30 09:07:00,1.64,1.6402,1.6399,1.6402,831700002.0
2007-08-30 09:08:00,1.6402,1.6404,1.6402,1.6402,711700001.0
2007-08-30 09:09:00,1.6402,1.6403,1.6399,1.6402,1527000004.0
2007-08-30 09:10:00,1.6402,1.6404,1.6401,1.6401,894200003.0
2007-08-30 09:11:00,1.6401,1.6403,1.6401,1.6403,246000000.0
2007-08-30 09:12:00,1.6403,1.6403,1.6401,1.6401,561600001.0
2007-08-30 09:13:00,1.6401,1.6401,1.6397,1.64,1294999997.0
2007-08-30 09:14:00,1.64,1.6406,1.6398,1.6405,1928698879.0
2007-08-30 09:15:00,1.6406,1.6407,1.6402,1.6404,1267599994.0
2007-08-30 09:16:00,1.6403,1.6404,1.6396,1.6402,1267599994.0
2007-08-30 09:17:00,1.6401,1.6401,1.63975,1.6398,1267599994.0
2007-08-30 09:18:00,1.63975,1.64,1.6397,1.6398,2046800005.0
2007-08-30 09:19:00,1.6398,1.6403,1.6397,1.6398,1918700018.0
2007-08-30 09:20:00,1.6398,1.6399,1.6398,1.6399,679899995.0
2007-08-30 09:21:00,1.6399,1.64,1.6399,1.64,76800000.0
2007-08-30 09:22:00,1.64,1.6402,1.64,1.6402,545600003.0
2007-08-30 09:23:00,1.6402,1.6404,1.6401,1.6404,748299999.0
2007-08-30 09:24:00,1.6403,1.6404,1.64,1.64015,441800000.0
2007-08-30 09:25:00,1.64015,1.6403,1.6401,1.6403,344700000.0
2007-08-30 09:26:00,1.6403,1.6404,1.6403,1.6404,858100000.0
2007-08-30 09:27:00,1.6404,1.6405,1.6403,1.6405,786299999.0
2007-08-30 09:28:00,1.6403,1.6404,1.6402,1.6403,1624899994.0
2007-08-30 09:29:00,1.6403,1.6403,1.6402,1.6403,1624899994.0
2007-08-30 09:30:00,1.6403,1.6405,1.6403,1.6405,1137373245.0
2007-08-30 09:31:00,1.6405,1.6406,1.6405,1.6405,422299999.0
2007-08-30 09:32:00,1.6405,1.6407,1.6405,1.6407,1796500017.0
2007-08-30 09:33:00,1.6407,1.6407,1.6406,1.6406,1365699999.0
2007-08-30 09:34:00,1.6406,1.6407,1.6406,1.6406,892500000.0
2007-08-30 09:35:00,1.6407,1.6407,1.6405,1.6406,1653297866.0
2007-08-30 09:36:00,1.6406,1.64065,1.64025,1.6406,1653297866.0
2007-08-30 09:37:00,1.6406,1.6409,1.6406,1.64085,241197731.0
2007-08-30 09:38:00,1.6409,1.641,1.6408,1.6408,1124100010.0
2007-08-30 09:39:00,1.6409,1.6411,1.6408,1.6408,1755700012.0
2007-08-30 09:40:00,1.6408,1.641,1.6408,1.641,508200005.0
2007-08-30 09:41:00,1.641,1.6411,1.6408,1.6409,236300000.0
2007-08-30 09:42:00,1.6408,1.6411,1.6408,1.6409,236300000.0
2007-08-30 09:43:00,1.6409,1.64095,1.6408,1.6409,236300000.0
2007-08-30 09:44:00,1.6407,1.6411,1.6407,1.6411,540599996.0
2007-08-30 09:45:00,1.6412,1.6421,1.641,1.6416,540599996.0
2007-08-30 09:46:00,1.6417,1.6418,1.6416,1.6417,540599996.0
2007-08-30 09:47:00,1.6417,1.6418,1.6414,1.6416,1083199997.0
2007-08-30 09:48:00,1.64155,1.6419,1.6415,1.6418,1993900000.0
2007-08-30 09:49:00,1.6418,1.6418,1.6416,1.6417,1654400003.0
2007-08-30 09:50:00,1.6416,1.6418,1.64135,1.6414,1654400003.0
2007-08-30 09:51:00,1.6413,1.6418,1.6411,1.6417,820300003.0
2007-08-30 09:52:00,1.6416,1.6418,1.6415,1.6417,820300003.0
2007-08-30 09:53:00,1.6417,1.6418,1.6416,1.6417,313200000.0
2007-08-30 09:54:00,1.6417,1.6418,1.6415,1.6418,1548800002.0
2007-08-30 09:55:00,1.6419,1.6423,1.6417,1.6422,1548800002.0
2007-08-30 09:56:00,1.6424,1.643,1.6424,1.6428,1548800002.0
2007-08-30 09:57:00,1.6428,1.643,1.6424,1.6426,1090000007.0
2007-08-30 09:58:00,1.6425,1.6428,1.6425,1.6428,1039599998.0
2007-08-30 09:59:00,1.6427,1.6427,1.6423,1.6425,1567600005.0
2007-08-30 10:00:00,1.6426,1.6426,1.6424,1.6424,1567600005.0
2007-08-30 10:01:00,1.6424,1.6426,1.6421,1.6424,1444499998.0
2007-08-30 10:02:00,1.6424,1.6424,1.6417,1.6419,2023299994.0
2007-08-30 10:03:00,1.6421,1.6423,1.6421,1.6422,2023299994.0
2007-08-30 10:04:00,1.6422,1.64235,1.6421,1.6423,652000005.0
2007-08-30 10:05:00,1.6424,1.6424,1.6421,1.6422,1132599997.0
2007-08-30 10:06:00,1.6422,1.6424,1.6422,1.6424,363900000.0
2007-08-30 10:07:00,1.6424,1.6424,1.6421,1.6421,962499998.0
2007-08-30 10:08:00,1.6422,1.6422,1.6419,1.64195,2004999992.0
2007-08-30 10:09:00,1.6418,1.6422,1.6418,1.6418,1622684231.0
2007-08-30 10:10:00,1.6418,1.6418,1.64135,1.64135,1622684231.0
2007-08-30 10:11:00,1.6414,1.6418,1.6414,1.6415,1270999995.0
2007-08-30 10:12:00,1.6414,1.64165,1.6414,1.6415,1270999995.0
2007-08-30 10:13:00,1.6415,1.6416,1.6411,1.6411,1030100001.0
2007-08-30 10:14:00,1.6411,1.6413,1.6411,1.6412,1039999994.0
2007-08-30 10:15:00,1.6413,1.6415,1.6412,1.6414,638100000.0
2007-08-30 10:16:00,1.6413,1.6414,1.6413,1.6413,196099999.0
2007-08-30 10:17:00,1.6414,1.6414,1.6413,1.64135,251100000.0
2007-08-30 10:18:00,1.64135,1.6414,1.6411,1.6413,773184002.0
2007-08-30 10:19:00,1.6413,1.6414,1.6412,1.6413,1508800004.0
2007-08-30 10:20:00,1.6413,1.6414,1.6412,1.6414,1759300003.0
2007-08-30 10:21:00,1.6414,1.6416,1.6413,1.6413,1308700002.0
2007-08-30 10:22:00,1.6413,1.6414,1.6412,1.6414,194799999.0
2007-08-30 10:23:00,1.6413,1.6414,1.6412,1.6413,778299997.0
2007-08-30 10:24:00,1.6413,1.6415,1.6413,1.6415,779199997.0
2007-08-30 10:25:00,1.6415,1.6416,1.6414,1.6414,600899999.0
2007-08-30 10:26:00,1.6416,1.6416,1.6414,1.6416,674700002.0
2007-08-30 10:27:00,1.6416,1.6416,1.6415,1.6416,479800001.0
2007-08-30 10:28:00,1.6416,1.6416,1.6415,1.6415,152000000.0
2007-08-30 10:29:00,1.6415,1.6415,1.6414,1.6415,194299999.0
2007-08-30 10:30:00,1.6415,1.6415,1.6413,1.6415,519800001.0
2007-08-30 10:31:00,1.6415,1.6415,1.6414,1.64145,441400000.0
2007-08-30 10:32:00,1.6415,1.6418,1.6415,1.6418,495200001.0
2007-08-30 10:33:00,1.642,1.642,1.6417,1.64185,1046300002.0
2007-08-30 10:34:00,1.64185,1.6421,1.6418,1.642,776190894.0
2007-08-30 10:35:00,1.642,1.642,1.64185,1.642,963699997.0
2007-08-30 10:36:00,1.64195,1.642,1.6418,1.6419,1913700009.0
2007-08-30 10:37:00,1.6418,1.642,1.6418,1.642,626200007.0
2007-08-30 10:38:00,1.642,1.6421,1.6419,1.6421,313800000.0
2007-08-30 10:39:00,1.6422,1.6422,1.6419,1.6419,944300002.0
2007-08-30 10:40:00,1.6419,1.6421,1.6419,1.6419,741199997.0
2007-08-30 10:41:00,1.6419,1.6421,1.6418,1.6418,542399995.0
2007-08-30 10:42:00,1.6419,1.642,1.6418,1.6418,316000000.0
2007-08-30 10:43:00,1.6418,1.6421,1.6417,1.642,935899992.0
2007-08-30 10:44:00,1.64195,1.642,1.6418,1.642,536000002.0
2007-08-30 10:45:00,1.642,1.6421,1.6418,1.6418,628299996.0
2007-08-30 10:46:00,1.6419,1.642,1.6419,1.642,413900000.0
2007-08-30 10:47:00,1.642,1.642,1.6419,1.642,822199998.0
2007-08-30 10:48:00,1.642,1.6421,1.642,1.6421,552000000.0
2007-08-30 10:49:00,1.642,1.6422,1.6419,1.6422,1091899998.0
2007-08-30 10:50:00,1.6423,1.6423,1.6419,1.642,669600000.0
2007-08-30 10:51:00,1.642,1.642,1.6418,1.64185,1594162946.0
2007-08-30 10:52:00,1.64185,1.642,1.6418,1.6418,1709700001.0
2007-08-30 10:53:00,1.64185,1.642,1.6418,1.6419,1611500027.0
2007-08-30 10:54:00,1.6419,1.642,1.6418,1.6419,1082599992.0
2007-08-30 10:55:00,1.64185,1.64195,1.6417,1.6418,1443700000.0
2007-08-30 10:56:00,1.6418,1.6419,1.6417,1.6418,1227600017.0
2007-08-30 10:57:00,1.6418,1.6419,1.6417,1.6418,244599999.0
2007-08-30 10:58:00,1.6417,1.6419,1.6417,1.6417,1160200010.0
2007-08-30 10:59:00,1.6418,1.6419,1.6418,1.6418,751699989.0
2007-08-30 11:00:00,1.6418,1.6419,1.6417,1.6418,842300017.0
2007-08-30 11:01:00,1.6419,1.6419,1.64165,1.64165,1757599986.0
2007-08-30 11:02:00,1.6418,1.6418,1.6416,1.6418,1798400007.0
2007-08-30 11:03:00,1.6417,1.6419,1.6417,1.6417,1571100033.0
2007-08-30 11:04:00,1.6418,1.6421,1.6418,1.642,1182099983.0
2007-08-30 11:05:00,1.6419,1.6421,1.6419,1.6421,1182099983.0
2007-08-30 11:06:00,1.642,1.6428,1.642,1.6424,1182099983.0
2007-08-30 11:07:00,1.6425,1.6425,1.6421,1.6421,1182099983.0
2007-08-30 11:08:00,1.6421,1.6423,1.642,1.6421,1532700005.0
2007-08-30 11:09:00,1.6421,1.6422,1.6418,1.642,1532700005.0
2007-08-30 11:10:00,1.64195,1.642,1.6418,1.6418,1666400003.0
2007-08-30 11:11:00,1.6418,1.642,1.6418,1.6418,1917100019.0
2007-08-30 11:12:00,1.6419,1.6422,1.6418,1.6421,1917100019.0
2007-08-30 11:13:00,1.6421,1.6422,1.6418,1.6419,1917100019.0
2007-08-30 11:14:00,1.6419,1.642,1.6419,1.642,271599998.0
2007-08-30 11:15:00,1.642,1.642,1.6415,1.6415,1307800006.0
2007-08-30 11:16:00,1.6417,1.6417,1.6411,1.6414,1183299997.0
2007-08-30 11:17:00,1.6415,1.6415,1.6413,1.6414,1183299997.0
2007-08-30 11:18:00,1.6414,1.6415,1.6412,1.6415,1183299997.0
2007-08-30 11:19:00,1.6414,1.6415,1.6413,1.6413,2048999978.0
2007-08-30 11:20:00,1.6413,1.6413,1.6411,1.6413,2048999978.0
2007-08-30 11:21:00,1.6413,1.6416,1.6413,1.6415,1194100002.0
2007-08-30 11:22:00,1.6415,1.64175,1.6415,1.64155,1194100002.0
2007-08-30 11:23:00,1.6416,1.6417,1.6414,1.64155,2049399998.0
2007-08-30 11:24:00,1.64155,1.6419,1.6415,1.6418,740499986.0
2007-08-30 11:25:00,1.6418,1.6419,1.6415,1.6415,333899998.0
2007-08-30 11:26:00,1.6416,1.6416,1.6411,1.6412,457700000.0
2007-08-30 11:27:00,1.6413,1.6416,1.6412,1.6416,457700000.0
2007-08-30 11:28:00,1.6416,1.6416,1.64135,1.6414,1672200014.0
2007-08-30 11:29:00,1.6414,1.6415,1.64125,1.6414,892600004.0
2007-08-30 11:30:00,1.6414,1.6415,1.6413,1.6414,865100001.0
2007-08-30 11:31:00,1.6415,1.6416,1.6415,1.6416,156699998.0
2007-08-30 11:32:00,1.6415,1.6416,1.6414,1.6415,338500003.0
2007-08-30 11:33:00,1.6415,1.6417,1.6414,1.6416,1044399993.0
2007-08-30 11:34:00,1.6416,1.6417,1.6415,1.6415,697500003.0
2007-08-30 11:35:00,1.6415,1.6416,1.6415,1.6416,646100016.0
2007-08-30 11:36:00,1.6416,1.6416,1.6415,1.6416,407700000.0
2007-08-30 11:37:00,1.6416,1.6417,1.6415,1.6416,368500003.0
2007-08-30 11:38:00,1.6415,1.6417,1.6415,1.6417,1137900034.0
2007-08-30 11:39:00,1.6417,1.6417,1.6416,1.6417,918499989.0
2007-08-30 11:40:00,1.6417,1.6417,1.64165,1.6417,559400006.0
2007-08-30 11:41:00,1.6417,1.6417,1.6416,1.6416,749899996.0
2007-08-30 11:42:00,1.6416,1.6418,1.6416,1.6416,995700000.0
2007-08-30 11:43:00,1.6417,1.64185,1.6415,1.6416,2103199981.0
2007-08-30 11:44:00,1.6416,1.6416,1.6413,1.6414,2013700015.0
2007-08-30 11:45:00,1.6414,1.6415,1.6414,1.6414,532000002.0
2007-08-30 11:46:00,1.6414,1.6415,1.6413,1.6414,918499986.0
2007-08-30 11:47:00,1.6413,1.6415,1.6413,1.6415,154999998.0
2007-08-30 11:48:00,1.6414,1.6415,1.6413,1.6414,2133699959.0
2007-08-30 11:49:00,1.6414,1.6415,1.6413,1.6414,905400014.0
2007-08-30 11:50:00,1.6413,1.6413,1.6411,1.6413,1350800018.0
2007-08-30 11:51:00,1.6411,1.6413,1.6411,1.6412,1637300008.0
2007-08-30 11:52:00,1.6412,1.6412,1.641,1.6411,1215700000.0
2007-08-30 11:53:00,1.6411,1.6411,1.64025,1.6404,1478000000.0
2007-08-30 11:54:00,1.6404,1.6407,1.6403,1.6406,1779200005.0
2007-08-30 11:55:00,1.6406,1.6408,1.6404,1.6406,688200001.0
2007-08-30 11:56:00,1.6404,1.6408,1.6402,1.6406,1434199985.0
2007-08-30 11:57:00,1.6405,1.6408,1.6405,1.6405,1434199985.0
2007-08-30 11:58:00,1.6405,1.6406,1.6405,1.6405,1610700010.0
2007-08-30 11:59:00,1.6405,1.6405,1.64025,1.6404,1063300006.0
2007-08-30 12:00:00,1.6404,1.6408,1.6404,1.6404,1897900002.0
2007-08-30 12:01:00,1.6404,1.64055,1.6403,1.64055,1412599989.0
2007-08-30 12:02:00,1.64055,1.6407,1.6403,1.64065,1637099999.0
2007-08-30 12:03:00,1.6407,1.6408,1.6404,1.6406,1486600004.0
2007-08-30 12:04:00,1.6406,1.6407,1.6404,1.6404,1457999989.0
2007-08-30 12:05:00,1.6404,1.6407,1.6404,1.6405,2118700019.0
2007-08-30 12:06:00,1.6406,1.6406,1.6403,1.6404,2122900015.0
2007-08-30 12:07:00,1.6404,1.6406,1.6404,1.6404,2122900015.0
2007-08-30 12:08:00,1.6404,1.6406,1.6404,1.6405,1420900009.0
2007-08-30 12:09:00,1.6405,1.6406,1.6403,1.6403,1867269144.0
2007-08-30 12:10:00,1.64035,1.6404,1.6402,1.6403,1867269144.0
2007-08-30 12:11:00,1.64035,1.64035,1.6401,1.6402,1706400005.0
2007-08-30 12:12:00,1.6401,1.6402,1.64,1.64,1757600020.0
2007-08-30 12:13:00,1.6401,1.6402,1.64,1.64,1757600020.0
2007-08-30 12:14:00,1.6399,1.64,1.6396,1.6399,1757600020.0
2007-08-30 12:15:00,1.64,1.64,1.6395,1.6395,1757600020.0
2007-08-30 12:16:00,1.6395,1.6399,1.6395,1.6399,1757600020.0
2007-08-30 12:17:00,1.6399,1.6399,1.6396,1.63975,1804700013.0
2007-08-30 12:18:00,1.6399,1.64,1.6398,1.6399,1786100010.0
2007-08-30 12:19:00,1.6401,1.6402,1.6399,1.64,1063899986.0
2007-08-30 12:20:00,1.64,1.6401,1.64,1.64,1063899986.0
2007-08-30 12:21:00,1.6399,1.6401,1.6399,1.6401,1104400003.0
2007-08-30 12:22:00,1.6401,1.6401,1.64,1.64,492500001.0
2007-08-30 12:23:00,1.64,1.6405,1.6399,1.6405,1456100009.0
2007-08-30 12:24:00,1.6405,1.6405,1.6402,1.6404,1186299996.0
2007-08-30 12:25:00,1.6404,1.64045,1.6403,1.6403,1431799991.0
2007-08-30 12:26:00,1.6404,1.6408,1.6403,1.6403,1913600038.0
2007-08-30 12:27:00,1.6404,1.6404,1.6403,1.6403,1913600038.0
2007-08-30 12:28:00,1.6404,1.6404,1.6401,1.6402,1913600038.0
2007-08-30 12:29:00,1.6402,1.6404,1.6401,1.6404,1287699996.0
2007-08-30 12:30:00,1.6404,1.6404,1.6401,1.6402,547999992.0
2007-08-30 12:31:00,1.6402,1.6403,1.6401,1.6402,337699995.0
2007-08-30 12:32:00,1.64025,1.6403,1.6401,1.6402,623299998.0
2007-08-30 12:33:00,1.64015,1.6402,1.64,1.64,1042000007.0
2007-08-30 12:34:00,1.64,1.6403,1.63995,1.6402,995699993.0
2007-08-30 12:35:00,1.6402,1.6402,1.64,1.64,1522800021.0
2007-08-30 12:36:00,1.6401,1.6403,1.64,1.6403,1460800010.0
2007-08-30 12:37:00,1.6403,1.6404,1.6402,1.6404,1460800010.0
2007-08-30 12:38:00,1.6403,1.6403,1.6399,1.6401,1338499987.0
2007-08-30 12:39:00,1.64,1.6403,1.64,1.6402,1338499987.0
2007-08-30 12:40:00,1.6403,1.6404,1.6401,1.6402,1338499987.0
2007-08-30 12:41:00,1.6401,1.6402,1.6399,1.6401,1338499987.0
2007-08-30 12:42:00,1.64,1.6401,1.6399,1.64,1338499987.0
2007-08-30 12:43:00,1.64,1.6401,1.64,1.64,685200005.0
2007-08-30 12:44:00,1.64,1.6402,1.64,1.6401,1307000047.0
2007-08-30 12:45:00,1.6402,1.6402,1.6401,1.6401,1485999999.0
2007-08-30 12:46:00,1.6401,1.6402,1.64,1.64,1485999999.0
2007-08-30 12:47:00,1.64,1.6402,1.64,1.6401,1525700008.0
2007-08-30 12:48:00,1.6401,1.6401,1.6399,1.64,1492132343.0
2007-08-30 12:49:00,1.6401,1.6401,1.64,1.6401,409100003.0
2007-08-30 12:50:00,1.6401,1.6402,1.6401,1.6401,746100038.0
2007-08-30 12:51:00,1.6401,1.6402,1.64,1.6401,1127600030.0
2007-08-30 12:52:00,1.6401,1.6401,1.64,1.64,428500013.0
2007-08-30 12:53:00,1.6401,1.6401,1.64,1.6401,619999996.0
2007-08-30 12:54:00,1.6402,1.6403,1.6402,1.6402,1071800004.0
2007-08-30 12:55:00,1.6402,1.6402,1.6399,1.6399,1071800004.0
2007-08-30 12:56:00,1.6399,1.6402,1.6399,1.64,1490200020.0
2007-08-30 12:57:00,1.64,1.6402,1.64,1.6401,632600000.0
2007-08-30 12:58:00,1.6401,1.6401,1.6398,1.6399,1429200017.0
2007-08-30 12:59:00,1.6399,1.6401,1.6397,1.64,1928000008.0
2007-08-30 13:00:00,1.6402,1.6402,1.64,1.6401,2099600016.0
2007-08-30 13:01:00,1.6401,1.6402,1.63995,1.64,2099600016.0
2007-08-30 13:02:00,1.6401,1.6402,1.64,1.6402,1051499995.0
2007-08-30 13:03:00,1.6402,1.6403,1.6402,1.6402,937400009.0
2007-08-30 13:04:00,1.6402,1.6403,1.64015,1.6403,1574699984.0
2007-08-30 13:05:00,1.6402,1.6403,1.6401,1.6403,1177200000.0
2007-08-30 13:06:00,1.6402,1.6405,1.6402,1.6405,1177200000.0
2007-08-30 13:07:00,1.6405,1.6405,1.64035,1.6404,309999999.0
2007-08-30 13:08:00,1.6404,1.6405,1.6403,1.6404,390600000.0
2007-08-30 13:09:00,1.6403,1.6404,1.6402,1.6403,781200009.0
2007-08-30 13:10:00,1.6404,1.6404,1.6403,1.6404,121600000.0
2007-08-30 13:11:00,1.6404,1.6404,1.6401,1.6403,1016400005.0
2007-08-30 13:12:00,1.6403,1.6406,1.64025,1.6405,556700000.0
2007-08-30 13:13:00,1.6404,1.6405,1.6403,1.6405,525699997.0
2007-08-30 13:14:00,1.6406,1.6406,1.6405,1.6406,525699997.0
2007-08-30 13:15:00,1.6406,1.6407,1.6405,1.6407,652899992.0
2007-08-30 13:16:00,1.6407,1.6407,1.6405,1.6406,802500012.0
2007-08-30 13:17:00,1.6406,1.6407,1.64035,1.6405,1563383440.0
2007-08-30 13:18:00,1.6405,1.6408,1.6404,1.64075,1921600007.0
2007-08-30 13:19:00,1.64075,1.64075,1.6406,1.6407,850799993.0
2007-08-30 13:20:00,1.6407,1.6407,1.6406,1.6407,546299999.0
2007-08-30 13:21:00,1.64065,1.64065,1.6404,1.6406,699600001.0
2007-08-30 13:22:00,1.6406,1.6406,1.6404,1.6405,991400000.0
2007-08-30 13:23:00,1.6403,1.6406,1.6401,1.6405,2102800032.0
2007-08-30 13:24:00,1.6404,1.6405,1.6399,1.6401,2102800032.0
2007-08-30 13:25:00,1.6401,1.6401,1.64,1.64,2102800032.0
2007-08-30 13:26:00,1.6397,1.6401,1.6397,1.6401,1615800013.0
2007-08-30 13:27:00,1.64,1.6402,1.6399,1.64,1615800013.0
2007-08-30 13:28:00,1.64,1.6401,1.6399,1.6401,427200000.0
2007-08-30 13:29:00,1.6401,1.6404,1.6399,1.6401,1746300031.0
2007-08-30 13:30:00,1.64,1.6401,1.6398,1.6399,686199995.0
2007-08-30 13:31:00,1.6399,1.6403,1.6398,1.64,1830600019.0
2007-08-30 13:32:00,1.64,1.6401,1.6398,1.63985,1599900007.0
2007-08-30 13:33:00,1.63985,1.6399,1.6396,1.6397,461900001.0
2007-08-30 13:34:00,1.63975,1.6398,1.6396,1.6397,132799999.0
2007-08-30 13:35:00,1.6397,1.6398,1.6396,1.6398,425900002.0
2007-08-30 13:36:00,1.6398,1.64005,1.6398,1.63995,779199997.0
2007-08-30 13:37:00,1.6399,1.6399,1.63975,1.6398,591100004.0
2007-08-30 13:38:00,1.6398,1.64,1.6397,1.63995,459199998.0
2007-08-30 13:39:00,1.63995,1.64005,1.63975,1.6399,601999995.0
2007-08-30 13:40:00,1.6399,1.6399,1.6397,1.63975,1756300001.0
2007-08-30 13:41:00,1.63975,1.63995,1.6396,1.63975,1002000002.0
2007-08-30 13:42:00,1.63975,1.63975,1.6392,1.6395,1138499991.0
2007-08-30 13:43:00,1.6395,1.6396,1.6395,1.6396,228499999.0
2007-08-30 13:44:00,1.6396,1.6396,1.6395,1.63955,1056099992.0
2007-08-30 13:45:00,1.6395,1.6398,1.6395,1.63975,1919900005.0
2007-08-30 13:46:00,1.6398,1.6398,1.63965,1.6397,706000002.0
2007-08-30 13:47:00,1.6397,1.6398,1.6397,1.6398,348599996.0
2007-08-30 13:48:00,1.6398,1.64,1.6397,1.64,950900009.0
2007-08-30 13:49:00,1.64,1.64,1.63995,1.64,20800000.0
2007-08-30 13:50:00,1.64,1.64,1.6397,1.6399,707099994.0
2007-08-30 13:51:00,1.6398,1.64,1.6398,1.64,290499999.0
2007-08-30 13:52:00,1.64,1.6402,1.64,1.64,793700003.0
2007-08-30 13:53:00,1.64005,1.64005,1.6399,1.64,1295100000.0
2007-08-30 13:54:00,1.6401,1.6404,1.64005,1.6403,1472500019.0
2007-08-30 13:55:00,1.6403,1.6406,1.6403,1.6405,1214399989.0
2007-08-30 13:56:00,1.6405,1.6409,1.6405,1.6408,1540800001.0
2007-08-30 13:57:00,1.6408,1.6409,1.6407,1.6409,2078999988.0
2007-08-30 13:58:00,1.6409,1.6409,1.6405,1.6405,784800001.0
2007-08-30 13:59:00,1.6405,1.6406,1.6403,1.6406,1445900001.0
2007-08-30 14:00:00,1.6406,1.6407,1.6405,1.6406,2026460169.0
2007-08-30 14:01:00,1.6407,1.6409,1.6405,1.6408,1325000005.0
2007-08-30 14:02:00,1.6407,1.6409,1.6406,1.6409,1572600004.0
2007-08-30 14:03:00,1.6407,1.6408,1.6406,1.6406,1572600004.0
2007-08-30 14:04:00,1.6407,1.6407,1.6404,1.6407,1572600004.0
2007-08-30 14:05:00,1.6407,1.6407,1.6406,1.6406,1494999988.0
2007-08-30 14:06:00,1.6406,1.6407,1.6405,1.6407,571199994.0
2007-08-30 14:07:00,1.6406,1.6406,1.6405,1.6406,388800000.0
2007-08-30 14:08:00,1.6406,1.6407,1.6405,1.6405,643700006.0
2007-08-30 14:09:00,1.6405,1.6405,1.6401,1.6401,1495999988.0
2007-08-30 14:10:00,1.6401,1.6403,1.6401,1.6403,998399995.0
2007-08-30 14:11:00,1.6403,1.6403,1.64025,1.6403,30000000.0
2007-08-30 14:12:00,1.64035,1.64035,1.6401,1.6403,668900004.0
2007-08-30 14:13:00,1.6402,1.6403,1.6402,1.6402,360799991.0
2007-08-30 14:14:00,1.6403,1.6403,1.64005,1.6403,1497100009.0
2007-08-30 14:15:00,1.6403,1.6404,1.6401,1.6403,716600004.0
2007-08-30 14:16:00,1.6403,1.6404,1.64025,1.6404,188200000.0
2007-08-30 14:17:00,1.6404,1.6404,1.6402,1.6403,707799992.0
2007-08-30 14:18:00,1.6402,1.6404,1.6402,1.6404,291500003.0
2007-08-30 14:19:00,1.6402,1.6402,1.6398,1.6399,1448899998.0
2007-08-30 14:20:00,1.6398,1.6399,1.6396,1.6396,1448899998.0
2007-08-30 14:21:00,1.6397,1.64,1.6397,1.64,1448899998.0
2007-08-30 14:22:00,1.6401,1.6403,1.6401,1.6402,1448899998.0
2007-08-30 14:23:00,1.6401,1.6402,1.6399,1.6401,1448899998.0
2007-08-30 14:24:00,1.64,1.6401,1.64,1.6401,1448899998.0
2007-08-30 14:25:00,1.6401,1.6401,1.6399,1.64005,1278199997.0
2007-08-30 14:26:00,1.6401,1.6401,1.6399,1.6401,1963500022.0
2007-08-30 14:27:00,1.6402,1.6408,1.6402,1.6404,1963500022.0
2007-08-30 14:28:00,1.6403,1.6407,1.6402,1.6407,1963500022.0
2007-08-30 14:29:00,1.6406,1.6408,1.6404,1.6404,1963500022.0
2007-08-30 14:30:00,1.6405,1.6407,1.64,1.6404,1963500022.0
2007-08-30 14:31:00,1.6405,1.6406,1.6404,1.6404,1963500022.0
2007-08-30 14:32:00,1.6403,1.6408,1.6403,1.6405,1963500022.0
2007-08-30 14:33:00,1.6407,1.6407,1.6404,1.6406,1877800017.0
2007-08-30 14:34:00,1.6405,1.6406,1.6402,1.6403,1877800017.0
2007-08-30 14:35:00,1.6404,1.6405,1.6404,1.6405,1877800017.0
2007-08-30 14:36:00,1.6405,1.6406,1.64045,1.6405,1171800010.0
2007-08-30 14:37:00,1.6404,1.6405,1.6404,1.6405,1265200007.0
2007-08-30 14:38:00,1.6402,1.6402,1.6399,1.64,1265200007.0
2007-08-30 14:39:00,1.64,1.6401,1.6399,1.6401,1444399995.0
2007-08-30 14:40:00,1.64,1.6405,1.64,1.6404,1444399995.0
2007-08-30 14:41:00,1.6404,1.6405,1.6404,1.64045,1444399995.0
2007-08-30 14:42:00,1.64045,1.6406,1.6404,1.6405,454700005.0
2007-08-30 14:43:00,1.6405,1.6407,1.6405,1.6407,285600003.0
2007-08-30 14:44:00,1.6407,1.64075,1.6406,1.64075,570899994.0
2007-08-30 14:45:00,1.6408,1.6408,1.6406,1.64065,1562500022.0
2007-08-30 14:46:00,1.64065,1.6408,1.6406,1.6406,953100007.0
2007-08-30 14:47:00,1.6407,1.6409,1.64065,1.64085,517900003.0
2007-08-30 14:48:00,1.6409,1.6409,1.6408,1.6409,1387499993.0
2007-08-30 14:49:00,1.6409,1.6414,1.6409,1.6414,286899998.0
2007-08-30 14:50:00,1.6414,1.6417,1.6414,1.6416,1111399996.0
2007-08-30 14:51:00,1.6416,1.6416,1.6415,1.6415,636900007.0
2007-08-30 14:52:00,1.6416,1.6417,1.6414,1.6414,1414099995.0
2007-08-30 14:53:00,1.6415,1.6416,1.6413,1.6413,1414099995.0
2007-08-30 14:54:00,1.6414,1.6415,1.6413,1.6414,1133400004.0
2007-08-30 14:55:00,1.6414,1.6415,1.6413,1.6413,1123200005.0
2007-08-30 14:56:00,1.6413,1.6413,1.6413,1.6413,532100012.0
2007-08-30 14:57:00,1.6413,1.6414,1.6409,1.6414,1441799984.0
2007-08-30 14:58:00,1.6414,1.6414,1.6412,1.6413,1892699989.0
2007-08-30 14:59:00,1.6413,1.6413,1.6411,1.6412,1458799980.0
2007-08-30 15:00:00,1.64115,1.6414,1.64115,1.6412,1393799985.0
2007-08-30 15:01:00,1.6412,1.64135,1.6411,1.6411,901000001.0
2007-08-30 15:02:00,1.6412,1.64125,1.64105,1.6411,783999995.0
2007-08-30 15:03:00,1.6411,1.6411,1.6409,1.6409,900199997.0
2007-08-30 15:04:00,1.6409,1.6411,1.6408,1.641,541399993.0
2007-08-30 15:05:00,1.641,1.64105,1.6408,1.641,541399993.0
2007-08-30 15:06:00,1.6409,1.6411,1.6407,1.6409,1647299976.0
2007-08-30 15:07:00,1.6408,1.6409,1.6408,1.6408,1647299976.0
2007-08-30 15:08:00,1.6406,1.6407,1.6406,1.6407,1647299976.0
2007-08-30 15:09:00,1.6407,1.6408,1.6406,1.6408,1983599992.0
2007-08-30 15:10:00,1.6408,1.6409,1.6406,1.6408,1436599986.0
2007-08-30 15:11:00,1.6407,1.6408,1.6405,1.6406,1049299987.0
2007-08-30 15:12:00,1.6405,1.64055,1.6404,1.6405,1049299987.0
2007-08-30 15:13:00,1.6405,1.6405,1.6403,1.6403,897899992.0
2007-08-30 15:14:00,1.6403,1.6403,1.6402,1.6402,431499997.0
2007-08-30 15:15:00,1.6403,1.6403,1.63955,1.63985,1559699980.0
2007-08-30 15:16:00,1.6401,1.6403,1.6399,1.64,1407099968.0
2007-08-30 15:17:00,1.64,1.6402,1.63995,1.6401,1407099968.0
2007-08-30 15:18:00,1.6401,1.6403,1.6401,1.6401,1666299973.0
2007-08-30 15:19:00,1.6401,1.6403,1.64,1.6403,1002900004.0
2007-08-30 15:20:00,1.6403,1.6405,1.6402,1.6404,266400004.0
2007-08-30 15:21:00,1.6404,1.6409,1.6404,1.6406,1370099999.0
2007-08-30 15:22:00,1.6406,1.6407,1.6404,1.6406,1096499997.0
2007-08-30 15:23:00,1.6406,1.6406,1.6403,1.6403,1356499996.0
2007-08-30 15:24:00,1.6403,1.6404,1.6403,1.6403,550499993.0
2007-08-30 15:25:00,1.6403,1.6404,1.64025,1.6403,476800006.0
2007-08-30 15:26:00,1.6403,1.6403,1.6402,1.6402,467800007.0
2007-08-30 15:27:00,1.6404,1.6404,1.6403,1.6404,964400012.0
2007-08-30 15:28:00,1.6402,1.6403,1.6402,1.6403,964400012.0
2007-08-30 15:29:00,1.6403,1.6403,1.64025,1.6403,467700003.0
2007-08-30 15:30:00,1.6403,1.64035,1.64,1.6401,867734937.0
2007-08-30 15:31:00,1.6401,1.6402,1.6399,1.64,1694199998.0
2007-08-30 15:32:00,1.64,1.64015,1.63995,1.64,851400003.0
2007-08-30 15:33:00,1.6403,1.6405,1.6402,1.6405,1150799990.0
2007-08-30 15:34:00,1.6404,1.6405,1.6403,1.6405,1150799990.0
2007-08-30 15:35:00,1.6405,1.6408,1.6405,1.6406,1150799990.0
2007-08-30 15:36:00,1.6406,1.6407,1.6404,1.6405,1681999999.0
2007-08-30 15:37:00,1.6404,1.6405,1.6404,1.6405,1681999999.0
2007-08-30 15:38:00,1.64035,1.6408,1.6402,1.6407,1681999999.0
2007-08-30 15:39:00,1.6408,1.6411,1.6407,1.641,866100005.0
2007-08-30 15:40:00,1.64095,1.64095,1.6405,1.6406,866100005.0
2007-08-30 15:41:00,1.6408,1.6412,1.6407,1.641,1465200003.0
2007-08-30 15:42:00,1.6409,1.6409,1.6407,1.6407,1465200003.0
2007-08-30 15:43:00,1.6407,1.6407,1.6405,1.6405,850399995.0
2007-08-30 15:44:00,1.6405,1.6408,1.6405,1.6407,2058699998.0
2007-08-30 15:45:00,1.6408,1.641,1.6407,1.6407,1975300001.0
2007-08-30 15:46:00,1.64075,1.6408,1.6405,1.6406,1975300001.0
2007-08-30 15:47:00,1.6405,1.6408,1.6405,1.6408,1469977684.0
2007-08-30 15:48:00,1.6407,1.64085,1.6407,1.6408,1864696743.0
2007-08-30 15:49:00,1.6407,1.6407,1.6406,1.6406,427699996.0
2007-08-30 15:50:00,1.6405,1.6407,1.6405,1.6406,2005600022.0
2007-08-30 15:51:00,1.6406,1.6407,1.6406,1.6407,1882699999.0
2007-08-30 15:52:00,1.6407,1.641,1.6406,1.641,1882699999.0
2007-08-30 15:53:00,1.641,1.6413,1.641,1.6411,677000003.0
2007-08-30 15:54:00,1.641,1.6413,1.641,1.6411,677000003.0
2007-08-30 15:55:00,1.6412,1.6413,1.6411,1.6411,677000003.0
2007-08-30 15:56:00,1.6412,1.6412,1.6411,1.6412,677000003.0
2007-08-30 15:57:00,1.6411,1.64125,1.6411,1.6412,677000003.0
2007-08-30 15:58:00,1.641,1.6413,1.6409,1.6409,1596699983.0
2007-08-30 15:59:00,1.641,1.64115,1.6409,1.641,1596699983.0
2007-08-30 16:00:00,1.6411,1.6415,1.64095,1.641,1917422896.0
2007-08-30 16:01:00,1.6411,1.6412,1.641,1.6412,2017011754.0
2007-08-30 16:02:00,1.64115,1.6413,1.641,1.6411,2017011754.0
2007-08-30 16:03:00,1.6411,1.6413,1.641,1.6413,1184299990.0
2007-08-30 16:04:00,1.6413,1.6414,1.6413,1.6413,1517900001.0
2007-08-30 16:05:00,1.6412,1.6417,1.6412,1.6414,1517900001.0
2007-08-30 16:06:00,1.6415,1.6419,1.6413,1.6417,1517900001.0
2007-08-30 16:07:00,1.64165,1.642,1.64165,1.6417,1517900001.0
2007-08-30 16:08:00,1.6418,1.642,1.6417,1.6419,1806099985.0
2007-08-30 16:09:00,1.6418,1.6419,1.6417,1.6418,1806099985.0
2007-08-30 16:11:00,1.6418,1.6418,1.6414,1.6416,1806099985.0
2007-08-30 16:12:00,1.6417,1.6418,1.6417,1.6418,1842800002.0
2007-08-30 16:13:00,1.6418,1.6418,1.6416,1.64165,1842800002.0
2007-08-30 16:14:00,1.64165,1.6419,1.6416,1.6418,1100000003.0
2007-08-30 16:15:00,1.6418,1.6418,1.6415,1.6417,2088200001.0
2007-08-30 16:16:00,1.6417,1.6421,1.64165,1.6421,1471000001.0
2007-08-30 16:17:00,1.6422,1.6424,1.6422,1.6422,1812799986.0
2007-08-30 16:18:00,1.6422,1.6423,1.642,1.6422,1812799986.0
2007-08-30 16:19:00,1.6422,1.64235,1.6421,1.6423,1768499996.0
2007-08-30 16:20:00,1.6424,1.6424,1.6424,1.6424,1816799984.0
2007-08-30 16:21:00,1.6425,1.6425,1.6423,1.6423,1816799984.0
2007-08-30 16:22:00,1.6422,1.6422,1.64175,1.6419,1816799984.0
2007-08-30 16:23:00,1.6419,1.642,1.6417,1.6417,1766237780.0
2007-08-30 16:24:00,1.6418,1.6419,1.6417,1.6418,1970599999.0
2007-08-30 16:25:00,1.6419,1.642,1.6419,1.642,1979799998.0
2007-08-30 16:26:00,1.642,1.6423,1.642,1.6423,1775799992.0
2007-08-30 16:27:00,1.6422,1.6424,1.64205,1.6421,1775799992.0
2007-08-30 16:28:00,1.6421,1.6423,1.6421,1.6423,1855130903.0
2007-08-30 16:29:00,1.6422,1.6423,1.6421,1.6422,1855130903.0
2007-08-30 16:30:00,1.6423,1.6423,1.6422,1.6422,766700001.0
2007-08-30 16:31:00,1.6422,1.6424,1.6421,1.6423,1688599991.0
2007-08-30 16:32:00,1.6423,1.6423,1.642,1.642,1559199987.0
2007-08-30 16:33:00,1.642,1.6422,1.6419,1.6421,1206700001.0
2007-08-30 16:34:00,1.6421,1.6422,1.642,1.64215,1602596156.0
2007-08-30 16:35:00,1.6421,1.6421,1.6418,1.6419,1799900017.0
2007-08-30 16:36:00,1.6418,1.642,1.6417,1.6418,1799900017.0
2007-08-30 16:37:00,1.6418,1.6419,1.64165,1.6418,1799900017.0
2007-08-30 16:38:00,1.6419,1.6419,1.6418,1.6418,709500000.0
2007-08-30 16:39:00,1.6418,1.6418,1.6415,1.6416,709500000.0
2007-08-30 16:40:00,1.64155,1.64165,1.64145,1.6415,1506399986.0
2007-08-30 16:41:00,1.6415,1.6417,1.6415,1.6417,758299990.0
2007-08-30 16:42:00,1.6416,1.6419,1.6416,1.6419,758299990.0
2007-08-30 16:43:00,1.6419,1.6419,1.64185,1.6419,238500000.0
2007-08-30 16:44:00,1.6419,1.642,1.6419,1.642,194400000.0
2007-08-30 16:45:00,1.642,1.6423,1.642,1.6423,1156300015.0
2007-08-30 16:46:00,1.6423,1.6423,1.64185,1.64185,728400009.0
2007-08-30 16:47:00,1.64185,1.6419,1.6418,1.6418,671799998.0
2007-08-30 16:48:00,1.6418,1.64185,1.6418,1.64185,282799992.0
2007-08-30 16:49:00,1.64185,1.64185,1.6417,1.6418,398800002.0
2007-08-30 16:50:00,1.6417,1.64215,1.6417,1.64215,930100005.0
2007-08-30 16:51:00,1.6421,1.6423,1.6421,1.6421,1149700001.0
2007-08-30 16:52:00,1.6421,1.64255,1.6421,1.64255,1149700001.0
2007-08-30 16:53:00,1.6425,1.6425,1.6421,1.6422,1326999999.0
2007-08-30 16:54:00,1.6422,1.6423,1.642,1.6421,1988000005.0
2007-08-30 16:55:00,1.6421,1.6422,1.642,1.642,1779699982.0
2007-08-30 16:56:00,1.6419,1.6421,1.6418,1.6419,1779699982.0
2007-08-30 16:57:00,1.6419,1.64205,1.6419,1.642,1779699982.0
2007-08-30 16:58:00,1.642,1.6422,1.6419,1.6419,1597300000.0
2007-08-30 16:59:00,1.6419,1.6421,1.64165,1.64165,2047600009.0
2007-08-30 17:00:00,1.6419,1.6422,1.6419,1.6422,1864199989.0
2007-08-30 17:01:00,1.6422,1.64235,1.64205,1.6422,1864199989.0
2007-08-30 17:02:00,1.6422,1.6422,1.6421,1.6422,1664199990.0
2007-08-30 17:03:00,1.6421,1.6424,1.6421,1.6424,1664199990.0
2007-08-30 17:04:00,1.6425,1.64275,1.6424,1.6426,1664199990.0
2007-08-30 17:05:00,1.6426,1.6426,1.6424,1.6424,606199998.0
2007-08-30 17:06:00,1.64235,1.6425,1.6423,1.6424,1854500012.0
2007-08-30 17:07:00,1.6424,1.6427,1.6424,1.6426,1493300018.0
2007-08-30 17:08:00,1.6426,1.6426,1.6426,1.6426,20800000.0
2007-08-30 17:09:00,1.6426,1.6426,1.6424,1.6424,1899500002.0
2007-08-30 17:10:00,1.6423,1.6424,1.6423,1.6423,1996600001.0
2007-08-30 17:11:00,1.6423,1.6423,1.6421,1.6422,1996600001.0
2007-08-30 17:12:00,1.6422,1.6424,1.6421,1.6424,1608200013.0
2007-08-30 17:13:00,1.6424,1.6425,1.6422,1.6425,1681799974.0
2007-08-30 17:14:00,1.6427,1.6427,1.6425,1.6426,1956900021.0
2007-08-30 17:15:00,1.6427,1.6429,1.6427,1.6428,1956900021.0
2007-08-30 17:16:00,1.64275,1.6428,1.6425,1.6427,1956900021.0
2007-08-30 17:17:00,1.6426,1.6427,1.6424,1.6426,2007600006.0
2007-08-30 17:18:00,1.6426,1.6427,1.6424,1.6426,2007600006.0
2007-08-30 17:19:00,1.6426,1.6428,1.6425,1.64265,1092599998.0
2007-08-30 17:20:00,1.64265,1.6431,1.64265,1.6431,1594500016.0
2007-08-30 17:21:00,1.6432,1.6433,1.6431,1.6431,1211099996.0
2007-08-30 17:22:00,1.643,1.6431,1.6427,1.6429,1211099996.0
2007-08-30 17:23:00,1.6429,1.643,1.6427,1.6429,1211099996.0
2007-08-30 17:24:00,1.6428,1.6429,1.6425,1.6425,1468200003.0
2007-08-30 17:25:00,1.6426,1.6426,1.6421,1.6422,1468200003.0
2007-08-30 17:26:00,1.6422,1.6423,1.642,1.642,1468200003.0
2007-08-30 17:27:00,1.642,1.6423,1.642,1.6423,1522399997.0
2007-08-30 17:28:00,1.6423,1.6423,1.6419,1.6419,1349300005.0
2007-08-30 17:29:00,1.6419,1.6422,1.6419,1.6421,1973999983.0
2007-08-30 17:30:00,1.6421,1.6422,1.6421,1.6421,2126399992.0
2007-08-30 17:31:00,1.6421,1.6421,1.6416,1.6417,1516799998.0
2007-08-30 17:32:00,1.6417,1.642,1.6417,1.6417,1920900000.0
2007-08-30 17:33:00,1.6417,1.6418,1.6414,1.6415,1605100000.0
2007-08-30 17:34:00,1.6415,1.6418,1.6414,1.6418,1750300003.0
2007-08-30 17:35:00,1.6418,1.6419,1.64175,1.6419,179600000.0
2007-08-30 17:36:00,1.6418,1.642,1.6418,1.6419,274599998.0
2007-08-30 17:37:00,1.6419,1.6422,1.6419,1.6421,638800001.0
2007-08-30 17:38:00,1.6421,1.6424,1.6421,1.6423,1560399983.0
2007-08-30 17:39:00,1.6423,1.6426,1.6423,1.6424,1039499997.0
2007-08-30 17:40:00,1.6424,1.6425,1.6422,1.6422,1559499978.0
2007-08-30 17:41:00,1.6424,1.6424,1.6423,1.6424,519800002.0
2007-08-30 17:42:00,1.6423,1.6424,1.6422,1.64235,519800002.0
2007-08-30 17:43:00,1.64235,1.64235,1.6421,1.6423,1506900004.0
2007-08-30 17:44:00,1.6423,1.6426,1.6422,1.6426,992975466.0
2007-08-30 17:45:00,1.6425,1.6426,1.6422,1.6424,1615599986.0
2007-08-30 17:46:00,1.6423,1.6424,1.6423,1.6424,1615599986.0
2007-08-30 17:47:00,1.6423,1.6423,1.6422,1.6423,1615599986.0
2007-08-30 17:48:00,1.6422,1.6424,1.6422,1.6423,1781499991.0
2007-08-30 17:49:00,1.6424,1.6424,1.6422,1.6422,1336699991.0
2007-08-30 17:50:00,1.6422,1.6424,1.6422,1.6423,1715200020.0
2007-08-30 17:51:00,1.6425,1.6425,1.6424,1.6424,1773499977.0
2007-08-30 17:52:00,1.6423,1.6425,1.6419,1.6421,1773499977.0
2007-08-30 17:53:00,1.642,1.6421,1.6419,1.642,1773499977.0
2007-08-30 17:54:00,1.6419,1.642,1.6419,1.642,1773499977.0
2007-08-30 17:55:00,1.642,1.6422,1.642,1.6422,1814600003.0
2007-08-30 17:56:00,1.6421,1.6422,1.642,1.642,1323999995.0
2007-08-30 17:57:00,1.6421,1.6421,1.642,1.642,1323999995.0
2007-08-30 17:58:00,1.6421,1.6421,1.642,1.6421,1323999995.0
2007-08-30 17:59:00,1.6421,1.64225,1.6421,1.64225,616500009.0
2007-08-30 18:00:00,1.64225,1.6424,1.64215,1.64235,871699984.0
2007-08-30 18:01:00,1.64235,1.64235,1.64215,1.64225,762562106.0
2007-08-30 18:02:00,1.6422,1.6422,1.64205,1.6421,1364599993.0
2007-08-30 18:03:00,1.64205,1.6421,1.642,1.642,1181199997.0
2007-08-30 18:04:00,1.642,1.6421,1.6419,1.642,1455599993.0
2007-08-30 18:05:00,1.642,1.6421,1.64195,1.642,971099982.0
2007-08-30 18:06:00,1.642,1.6421,1.6419,1.642,1816099992.0
2007-08-30 18:07:00,1.6419,1.642,1.6418,1.642,1816099992.0
2007-08-30 18:08:00,1.64195,1.6421,1.6418,1.6419,1816099992.0
2007-08-30 18:09:00,1.6419,1.642,1.6418,1.642,905100010.0
2007-08-30 18:10:00,1.642,1.642,1.6419,1.64195,294699999.0
2007-08-30 18:11:00,1.6421,1.6421,1.642,1.6421,1892209681.0
2007-08-30 18:12:00,1.64215,1.64215,1.6418,1.6419,1892209681.0
2007-08-30 18:13:00,1.6418,1.6418,1.6417,1.6417,1996399998.0
2007-08-30 18:14:00,1.6416,1.6417,1.6415,1.6416,1996399998.0
2007-08-30 18:15:00,1.6416,1.6416,1.6413,1.6414,1807200018.0
2007-08-30 18:16:00,1.6415,1.6417,1.6414,1.6414,2125200013.0
2007-08-30 18:17:00,1.6415,1.6417,1.6415,1.6415,2125200013.0
2007-08-30 18:18:00,1.6416,1.6417,1.6415,1.6417,2125200013.0
2007-08-30 18:19:00,1.6416,1.6416,1.641,1.6411,2125200013.0
2007-08-30 18:20:00,1.6412,1.6412,1.6401,1.6401,2125200013.0
2007-08-30 18:21:00,1.6398,1.6406,1.6396,1.6406,2125200013.0
2007-08-30 18:22:00,1.6407,1.6412,1.6404,1.6412,2125200013.0
2007-08-30 18:23:00,1.6413,1.6416,1.6409,1.641,2125200013.0
2007-08-30 18:24:00,1.6411,1.6414,1.641,1.641,2125200013.0
2007-08-30 18:25:00,1.6409,1.641,1.6407,1.6407,2125200013.0
2007-08-30 18:26:00,1.641,1.641,1.6406,1.641,1627299999.0
2007-08-30 18:27:00,1.6409,1.6412,1.6409,1.6412,1627299999.0
2007-08-30 18:28:00,1.6412,1.6413,1.64115,1.6412,1873500004.0
2007-08-30 18:29:00,1.6414,1.6414,1.6412,1.6412,872500003.0
2007-08-30 18:30:00,1.6408,1.6412,1.6408,1.641,872500003.0
2007-08-30 18:31:00,1.6411,1.6413,1.641,1.6412,872500003.0
2007-08-30 18:32:00,1.6412,1.64125,1.6412,1.64125,872500003.0
2007-08-30 18:33:00,1.6412,1.6416,1.6412,1.6414,1549000009.0
2007-08-30 18:34:00,1.6415,1.6417,1.6414,1.6417,1272299997.0
2007-08-30 18:35:00,1.6417,1.642,1.6417,1.642,1272299997.0
2007-08-30 18:36:00,1.642,1.642,1.6417,1.6417,1409799996.0
2007-08-30 18:37:00,1.6417,1.642,1.6417,1.6418,669686736.0
2007-08-30 18:38:00,1.6418,1.64195,1.64175,1.64185,486600000.0
2007-08-30 18:39:00,1.6419,1.64225,1.6419,1.642,280199999.0
2007-08-30 18:40:00,1.64205,1.64215,1.64185,1.6419,910441373.0
2007-08-30 18:41:00,1.6419,1.642,1.64185,1.64185,397384033.0
2007-08-30 18:42:00,1.6419,1.6421,1.6418,1.6421,533500006.0
2007-08-30 18:43:00,1.6421,1.6421,1.642,1.6421,1565200017.0
2007-08-30 18:44:00,1.6421,1.6422,1.6421,1.6422,548999991.0
2007-08-30 18:45:00,1.6422,1.64235,1.6421,1.6422,764500010.0
2007-08-30 18:46:00,1.6422,1.6423,1.642,1.6421,1273600006.0
2007-08-30 18:47:00,1.64205,1.6421,1.642,1.6421,896400007.0
2007-08-30 18:48:00,1.6421,1.6421,1.6421,1.6421,213300006.0
2007-08-30 18:49:00,1.6421,1.6421,1.6421,1.6421,956700016.0
2007-08-30 18:50:00,1.6421,1.6421,1.64185,1.64185,1186900028.0
2007-08-30 18:51:00,1.6419,1.6419,1.6418,1.6418,696799998.0
2007-08-30 18:52:00,1.6418,1.6418,1.6417,1.6418,208000000.0
2007-08-30 18:53:00,1.6419,1.6421,1.6418,1.642,1807600058.0
2007-08-30 18:54:00,1.642,1.642,1.642,1.642,1807600058.0
2007-08-30 18:55:00,1.642,1.6421,1.6418,1.6419,898500019.0
2007-08-30 18:56:00,1.6418,1.642,1.64175,1.642,753999996.0
2007-08-30 18:57:00,1.6421,1.6421,1.6419,1.6419,1729399984.0
2007-08-30 18:58:00,1.64175,1.6419,1.64175,1.6418,1729399984.0
2007-08-30 18:59:00,1.6418,1.6418,1.6416,1.6417,1406999986.0
2007-08-30 19:00:00,1.6417,1.6417,1.6415,1.6415,1093300008.0
2007-08-30 19:01:00,1.6414,1.6417,1.6414,1.6417,1857699993.0
2007-08-30 19:02:00,1.6417,1.6417,1.6416,1.6416,1857699993.0
2007-08-30 19:03:00,1.6416,1.6417,1.6416,1.6416,1559100016.0
2007-08-30 19:04:00,1.6417,1.6417,1.6416,1.6417,1559100016.0
2007-08-30 19:05:00,1.6416,1.6416,1.6414,1.6416,1559100016.0
2007-08-30 19:06:00,1.6416,1.6417,1.6413,1.6413,1693900014.0
2007-08-30 19:07:00,1.6415,1.6415,1.6413,1.6415,1447899996.0
2007-08-30 19:08:00,1.6414,1.6415,1.641,1.641,1447899996.0
2007-08-30 19:09:00,1.6411,1.6413,1.6411,1.6413,1447899996.0
2007-08-30 19:10:00,1.6413,1.6413,1.6413,1.6413,1447899996.0
2007-08-30 19:11:00,1.6413,1.6413,1.6412,1.6412,1145599995.0
2007-08-30 19:12:00,1.6413,1.6413,1.6411,1.6412,899800002.0
2007-08-30 19:13:00,1.6412,1.6412,1.6412,1.6412,80500003.0
2007-08-30 19:14:00,1.6412,1.6412,1.6412,1.6412,60700001.0
2007-08-30 19:15:00,1.6412,1.6412,1.6411,1.6412,241799999.0
2007-08-30 19:16:00,1.6412,1.6413,1.6412,1.6412,241799999.0
2007-08-30 19:17:00,1.6412,1.64135,1.6412,1.64135,92000000.0
2007-08-30 19:18:00,1.6413,1.6414,1.6412,1.6414,1714400001.0
2007-08-30 19:19:00,1.6413,1.6414,1.6412,1.6414,1714400001.0
2007-08-30 19:20:00,1.6414,1.6414,1.6411,1.6412,1007400002.0
2007-08-30 19:21:00,1.6412,1.6413,1.6411,1.6413,1035799985.0
2007-08-30 19:22:00,1.6413,1.6414,1.6412,1.64125,1006300007.0
2007-08-30 19:23:00,1.6413,1.6414,1.6413,1.6413,771199995.0
2007-08-30 19:24:00,1.6413,1.6414,1.6413,1.6413,828799998.0
2007-08-30 19:25:00,1.6413,1.64135,1.6409,1.641,2099300014.0
2007-08-30 19:26:00,1.641,1.6411,1.6406,1.6408,2099900011.0
2007-08-30 19:27:00,1.6408,1.6409,1.6407,1.6408,388699993.0
2007-08-30 19:28:00,1.6407,1.6409,1.6407,1.6408,2140300000.0
2007-08-30 19:29:00,1.6408,1.6412,1.6408,1.6411,2140300000.0
2007-08-30 19:30:00,1.6411,1.6412,1.6409,1.6411,1116299991.0
2007-08-30 19:31:00,1.641,1.6413,1.641,1.6411,1293200013.0
2007-08-30 19:32:00,1.6411,1.6411,1.6407,1.6407,1293200013.0
2007-08-30 19:33:00,1.6407,1.6407,1.6404,1.6405,1344899983.0
2007-08-30 19:34:00,1.6405,1.6405,1.6404,1.6405,273200000.0
2007-08-30 19:35:00,1.6405,1.6406,1.6405,1.6406,1204900014.0
2007-08-30 19:36:00,1.6406,1.6406,1.64045,1.6405,282500010.0
2007-08-30 19:37:00,1.6405,1.6407,1.6405,1.6407,1372799982.0
2007-08-30 19:38:00,1.6407,1.6407,1.6406,1.6406,1134800006.0
2007-08-30 19:39:00,1.6406,1.6408,1.6405,1.6408,516099993.0
2007-08-30 19:40:00,1.6408,1.6408,1.64065,1.6407,68500000.0
2007-08-30 19:41:00,1.6407,1.6408,1.6407,1.6408,219199997.0
2007-08-30 19:42:00,1.6408,1.6408,1.6406,1.6406,1118499994.0
2007-08-30 19:43:00,1.6406,1.6407,1.6406,1.6407,824099996.0
2007-08-30 19:44:00,1.6407,1.6408,1.6406,1.6408,289500005.0
2007-08-30 19:45:00,1.6407,1.6407,1.6406,1.6407,173599996.0
2007-08-30 19:46:00,1.6407,1.6408,1.6407,1.6408,630799991.0
2007-08-30 19:47:00,1.6408,1.64085,1.6408,1.6408,567699987.0
2007-08-30 19:48:00,1.6408,1.6409,1.6408,1.6408,730200000.0
2007-08-30 19:49:00,1.6408,1.6408,1.64075,1.6408,804900011.0
2007-08-30 19:50:00,1.6408,1.641,1.6408,1.641,1537200013.0
2007-08-30 19:51:00,1.6409,1.641,1.6408,1.6408,264300004.0
2007-08-30 19:52:00,1.64075,1.6411,1.64075,1.6411,264300004.0
2007-08-30 19:53:00,1.6411,1.6411,1.6411,1.6411,696600010.0
2007-08-30 19:54:00,1.6411,1.64115,1.641,1.64115,89881052.0
2007-08-30 19:55:00,1.64115,1.64115,1.6411,1.64115,5900000.0
2007-08-30 19:56:00,1.64115,1.64115,1.6409,1.641,1075200015.0
2007-08-30 19:57:00,1.641,1.6411,1.641,1.641,1084399977.0
2007-08-30 19:58:00,1.641,1.64115,1.641,1.6411,374699999.0
2007-08-30 19:59:00,1.6411,1.64115,1.6411,1.6411,491300000.0
2007-08-30 20:00:00,1.6411,1.64115,1.641,1.64115,436700001.0
2007-08-30 20:01:00,1.64115,1.64115,1.6411,1.6411,177400000.0
2007-08-30 20:02:00,1.6411,1.6413,1.641,1.64105,1276100001.0
2007-08-30 20:03:00,1.64105,1.6412,1.64105,1.6411,706299996.0
2007-08-30 20:04:00,1.6411,1.6412,1.641,1.641,1969599992.0
2007-08-30 20:05:00,1.641,1.64105,1.6409,1.641,982275036.0
2007-08-30 20:06:00,1.6411,1.6411,1.6408,1.6409,633799999.0
2007-08-30 20:07:00,1.641,1.6411,1.641,1.6411,633799999.0
2007-08-30 20:08:00,1.641,1.641,1.6408,1.641,633799999.0
2007-08-30 20:09:00,1.6409,1.6409,1.6406,1.6406,633799999.0
2007-08-30 20:10:00,1.6406,1.6408,1.64055,1.64055,860200001.0
2007-08-30 20:11:00,1.6407,1.6408,1.64055,1.6408,576299995.0
2007-08-30 20:12:00,1.6407,1.6408,1.6406,1.6407,717382651.0
2007-08-30 20:13:00,1.6407,1.6407,1.6405,1.6407,715600001.0
2007-08-30 20:14:00,1.6407,1.6407,1.6406,1.6406,1149599999.0
2007-08-30 20:15:00,1.6406,1.6407,1.6406,1.6407,466400004.0
2007-08-30 20:16:00,1.6407,1.6407,1.6406,1.6406,691100004.0
2007-08-30 20:17:00,1.6406,1.6406,1.64055,1.6406,670700008.0
2007-08-30 20:18:00,1.6406,1.6407,1.6406,1.64065,97099999.0
2007-08-30 20:19:00,1.64065,1.6407,1.6404,1.6406,1438000006.0
2007-08-30 20:20:00,1.6406,1.6406,1.6405,1.6405,952499993.0
2007-08-30 20:21:00,1.6405,1.6405,1.6405,1.6405,999400003.0
2007-08-30 20:22:00,1.6405,1.6405,1.6403,1.64035,367700000.0
2007-08-30 20:23:00,1.6404,1.6404,1.6403,1.6403,847599976.0
2007-08-30 20:24:00,1.6405,1.641,1.6405,1.6407,143099999.0
2007-08-30 20:25:00,1.6407,1.6407,1.6406,1.6407,143099999.0
2007-08-30 20:26:00,1.6406,1.6407,1.6406,1.6406,269199998.0
2007-08-30 20:27:00,1.6405,1.6405,1.6405,1.6405,264299997.0
2007-08-30 20:28:00,1.6405,1.6406,1.6405,1.6406,349399999.0
2007-08-30 20:29:00,1.6405,1.6406,1.6402,1.6403,1725899980.0
2007-08-30 20:30:00,1.6402,1.6403,1.64,1.6401,1192299992.0
2007-08-30 20:31:00,1.6401,1.6406,1.64,1.6405,1129200003.0
2007-08-30 20:32:00,1.6406,1.6406,1.6402,1.6402,1579586828.0
2007-08-30 20:33:00,1.6402,1.6402,1.6401,1.6401,627399991.0
2007-08-30 20:34:00,1.6401,1.6402,1.6401,1.6402,153599999.0
2007-08-30 20:35:00,1.6402,1.6404,1.6402,1.6404,1477699980.0
2007-08-30 20:36:00,1.6404,1.6405,1.6404,1.6404,122500000.0
2007-08-30 20:37:00,1.6404,1.6408,1.6404,1.6405,835599993.0
2007-08-30 20:38:00,1.6405,1.6406,1.6405,1.6406,405600000.0
2007-08-30 20:39:00,1.6405,1.6407,1.6405,1.6405,543300001.0
2007-08-30 20:40:00,1.6407,1.6407,1.6406,1.6406,1345400004.0
2007-08-30 20:41:00,1.6406,1.64075,1.6406,1.64065,1345400004.0
2007-08-30 20:42:00,1.64065,1.6407,1.6404,1.6407,1850800000.0
2007-08-30 20:43:00,1.6407,1.6407,1.6405,1.6405,768799998.0
2007-08-30 20:44:00,1.6404,1.6405,1.6404,1.6405,1188799979.0
2007-08-30 20:45:00,1.6406,1.6406,1.6404,1.6404,1188799979.0
2007-08-30 20:46:00,1.6404,1.6405,1.6403,1.6404,548999999.0
2007-08-30 20:47:00,1.6404,1.64045,1.6401,1.6404,1526700002.0
2007-08-30 20:48:00,1.6402,1.6404,1.6401,1.6402,1328100004.0
2007-08-30 20:49:00,1.6403,1.6404,1.6401,1.6403,1328100004.0
2007-08-30 20:50:00,1.6402,1.6403,1.6402,1.6403,1328100004.0
2007-08-30 20:51:00,1.6403,1.64035,1.6402,1.6402,1201700000.0
2007-08-30 20:52:00,1.6402,1.6403,1.6402,1.6403,900900007.0
2007-08-30 20:53:00,1.6402,1.6403,1.6401,1.6403,900900007.0
2007-08-30 20:54:00,1.64015,1.6404,1.64015,1.6403,900900007.0
2007-08-30 20:55:00,1.6403,1.6403,1.6402,1.6403,1522100005.0
2007-08-30 20:56:00,1.6403,1.6405,1.6402,1.6405,1205400015.0
2007-08-30 20:57:00,1.6405,1.6405,1.6402,1.6403,1961900016.0
2007-08-30 20:58:00,1.6402,1.6403,1.64,1.6402,1961900016.0
2007-08-30 20:59:00,1.6403,1.6403,1.6401,1.6401,1961900016.0
2007-08-30 21:00:00,1.6402,1.6409,1.6402,1.6409,1961900016.0
2007-08-30 21:01:00,1.6407,1.6407,1.6405,1.6406,1961900016.0
2007-08-30 21:02:00,1.6406,1.6406,1.6406,1.6406,1961900016.0
2007-08-30 21:03:00,1.6406,1.6408,1.6406,1.6406,2098300011.0
2007-08-30 21:04:00,1.6406,1.6408,1.64055,1.6407,1870100005.0
2007-08-30 21:05:00,1.64065,1.6407,1.6405,1.6406,1322700000.0
2007-08-30 21:06:00,1.6406,1.6406,1.6406,1.6406,141299994.0
2007-08-30 21:07:00,1.6405,1.6406,1.6403,1.6405,1395800018.0
2007-08-30 21:08:00,1.6404,1.6405,1.6403,1.6405,1395800018.0
2007-08-30 21:10:00,1.6406,1.6407,1.6406,1.6407,1395800018.0
2007-08-30 21:11:00,1.6406,1.6408,1.6405,1.6408,1395800018.0
2007-08-30 21:12:00,1.6407,1.6414,1.6407,1.6411,1395800018.0
2007-08-30 21:13:00,1.6412,1.6412,1.6411,1.6412,1395800018.0
2007-08-30 21:14:00,1.6414,1.6414,1.6409,1.641,1395800018.0
2007-08-30 21:15:00,1.6411,1.6412,1.641,1.6411,1395800018.0
2007-08-30 21:16:00,1.641,1.641,1.6409,1.6409,1395800018.0
2007-08-30 21:17:00,1.6409,1.6409,1.6407,1.6408,1395800018.0
2007-08-30 21:18:00,1.6408,1.6409,1.6407,1.6409,1478500000.0
2007-08-30 21:19:00,1.6409,1.641,1.6407,1.6407,1141200000.0
2007-08-30 21:20:00,1.6407,1.6407,1.6406,1.6407,1841700005.0
2007-08-30 21:21:00,1.6407,1.6408,1.6406,1.6407,1275299995.0
2007-08-30 21:22:00,1.6407,1.6407,1.6406,1.6406,311100000.0
2007-08-30 21:23:00,1.6406,1.641,1.6405,1.641,1186678359.0
2007-08-30 21:24:00,1.6409,1.641,1.64085,1.6409,774399994.0
2007-08-30 21:25:00,1.641,1.64135,1.64095,1.64135,639700006.0
2007-08-30 21:26:00,1.6412,1.6413,1.641,1.641,1235900001.0
2007-08-30 21:27:00,1.641,1.6411,1.6405,1.6408,1235900001.0
2007-08-30 21:28:00,1.6407,1.641,1.6407,1.6408,1204800006.0
2007-08-30 21:29:00,1.6407,1.6407,1.6406,1.6407,1204800006.0
2007-08-30 21:30:00,1.6406,1.641,1.6406,1.6409,1440699999.0
2007-08-30 21:31:00,1.6409,1.6411,1.6407,1.641,2009999967.0
2007-08-30 21:32:00,1.641,1.6411,1.641,1.6411,957900002.0
2007-08-30 21:33:00,1.641,1.6412,1.641,1.641,1629200000.0
2007-08-30 21:34:00,1.641,1.6411,1.6409,1.6409,1639999973.0
2007-08-30 21:35:00,1.6409,1.6409,1.6407,1.6408,335299996.0
2007-08-30 21:36:00,1.6408,1.6408,1.6405,1.64065,1486900002.0
2007-08-30 21:37:00,1.6407,1.6409,1.6406,1.6407,2094499999.0
2007-08-30 21:38:00,1.6407,1.6409,1.6405,1.6409,2030099968.0
2007-08-30 21:39:00,1.6409,1.641,1.6407,1.6407,659000004.0
2007-08-30 21:40:00,1.6407,1.6407,1.6406,1.6406,54100000.0
2007-08-30 21:41:00,1.6405,1.6406,1.6404,1.6405,1536800009.0
2007-08-30 21:42:00,1.6405,1.6405,1.6404,1.6405,1060500021.0
2007-08-30 21:43:00,1.64045,1.6406,1.6404,1.6405,731000007.0
2007-08-30 21:44:00,1.6406,1.6406,1.6405,1.6405,634499999.0
2007-08-30 21:45:00,1.6405,1.6406,1.6405,1.6405,943399993.0
2007-08-30 21:46:00,1.64045,1.6406,1.6404,1.6405,395400004.0
2007-08-30 21:47:00,1.6405,1.6405,1.64035,1.64045,888000004.0
2007-08-30 21:48:00,1.64045,1.64045,1.6401,1.6403,1205099992.0
2007-08-30 21:49:00,1.6402,1.6404,1.6402,1.6403,635899994.0
2007-08-30 21:50:00,1.6404,1.6405,1.6403,1.6404,128600002.0
2007-08-30 21:51:00,1.6403,1.6403,1.64,1.64,2091699985.0
2007-08-30 21:52:00,1.64,1.64,1.6395,1.6397,983499995.0
2007-08-30 21:53:00,1.6397,1.6398,1.6395,1.6398,1324500014.0
2007-08-30 21:54:00,1.6398,1.64,1.6398,1.64,846200005.0
2007-08-30 21:55:00,1.6399,1.6401,1.6399,1.64,645200002.0
2007-08-30 21:56:00,1.64,1.64,1.6396,1.6396,980400004.0
2007-08-30 21:57:00,1.6396,1.6398,1.6395,1.6397,327299998.0
2007-08-30 21:58:00,1.6398,1.6403,1.6398,1.6403,1393400003.0
2007-08-30 21:59:00,1.6403,1.6404,1.6402,1.6404,689300001.0
2007-08-30 22:00:00,1.6404,1.6404,1.6402,1.6403,101700000.0
2007-08-30 22:01:00,1.6404,1.6404,1.6404,1.6404,1600000.0
2007-08-30 22:02:00,1.6403,1.6404,1.6401,1.6401,72600000.0
2007-08-30 22:03:00,1.6402,1.6403,1.6399,1.6399,187299997.0
2007-08-30 22:04:00,1.6399,1.6399,1.6398,1.6398,96000000.0
2007-08-30 22:05:00,1.6397,1.6398,1.6396,1.6398,247099998.0
2007-08-30 22:06:00,1.6399,1.6399,1.6396,1.6397,389399993.0
2007-08-30 22:07:00,1.6397,1.6398,1.6397,1.6397,704699980.0
2007-08-30 22:08:00,1.6397,1.6398,1.63965,1.6397,404599993.0
2007-08-30 22:09:00,1.6398,1.64025,1.6398,1.64025,454799994.0
2007-08-30 22:10:00,1.64025,1.6404,1.64015,1.6404,473799997.0
2007-08-30 22:11:00,1.6404,1.6405,1.6401,1.6401,211800000.0
2007-08-30 22:12:00,1.6401,1.6402,1.6401,1.6402,234399995.0
2007-08-30 22:13:00,1.6402,1.6403,1.6401,1.6403,843299982.0
2007-08-30 22:14:00,1.64025,1.6403,1.6402,1.64025,560500002.0
2007-08-30 22:15:00,1.6403,1.64035,1.6401,1.6402,75900001.0
2007-08-30 22:16:00,1.6402,1.6402,1.6402,1.6402,490100015.0
2007-08-30 22:17:00,1.6402,1.6402,1.64,1.64005,653100002.0
2007-08-30 22:18:00,1.64005,1.6402,1.64,1.6402,304800002.0
2007-08-30 22:19:00,1.6402,1.64035,1.6401,1.6402,140099998.0
2007-08-30 22:20:00,1.6402,1.6404,1.6402,1.64025,191937909.0
2007-08-30 22:21:00,1.64025,1.6404,1.6402,1.6404,447132685.0
2007-08-30 22:22:00,1.6403,1.6405,1.6403,1.6404,397799993.0
2007-08-30 22:23:00,1.6404,1.6405,1.6404,1.6405,538399998.0
2007-08-30 22:24:00,1.6405,1.6406,1.6405,1.64055,12800000.0
2007-08-30 22:25:00,1.64055,1.6409,1.6405,1.6409,158199999.0
2007-08-30 22:26:00,1.6409,1.641,1.64085,1.64085,180699996.0
2007-08-30 22:27:00,1.64085,1.6411,1.64085,1.64105,526799997.0
2007-08-30 22:28:00,1.6411,1.6411,1.6408,1.641,536899997.0
2007-08-30 22:29:00,1.641,1.641,1.6409,1.64095,68399999.0
2007-08-30 22:30:00,1.641,1.6412,1.641,1.6411,489399998.0
2007-08-30 22:31:00,1.641,1.641,1.641,1.641,209400000.0
2007-08-30 22:32:00,1.641,1.6416,1.641,1.6416,408800004.0
2007-08-30 22:33:00,1.6415,1.6417,1.6414,1.6414,128399998.0
2007-08-30 22:34:00,1.6414,1.6414,1.6413,1.6414,186400000.0
2007-08-30 22:35:00,1.6414,1.6414,1.64135,1.64135,170099994.0
2007-08-30 22:36:00,1.6414,1.6414,1.64135,1.64135,68499998.0
2007-08-30 22:37:00,1.6414,1.6415,1.6414,1.6415,94799998.0
2007-08-30 22:38:00,1.64111,1.6413,1.64111,1.64117,154699998.0
2007-08-30 22:39:00,1.6415,1.6416,1.6414,1.6415,171500001.0
2007-08-30 22:40:00,1.64109,1.64165,1.64109,1.64165,504200002.0
2007-08-30 22:41:00,1.6416,1.6416,1.6415,1.6415,120000000.0
2007-08-30 22:42:00,1.6415,1.6415,1.6413,1.6413,71200000.0
2007-08-30 22:43:00,1.6413,1.6415,1.6413,1.6414,257699995.0
2007-08-30 22:44:00,1.6414,1.6414,1.6411,1.6411,228799996.0
2007-08-30 22:45:00,1.6412,1.6413,1.6412,1.6413,110800005.0
2007-08-30 22:46:00,1.6413,1.6414,1.6412,1.6413,459900001.0
2007-08-30 22:47:00,1.6413,1.6413,1.6412,1.6413,146000000.0
2007-08-30 22:48:00,1.6413,1.6413,1.6407,1.6407,377200000.0
2007-08-30 22:49:00,1.6407,1.6408,1.6405,1.6406,517200003.0
2007-08-30 22:50:00,1.6406,1.6408,1.64045,1.6407,624899992.0
2007-08-30 22:51:00,1.6408,1.64115,1.6408,1.64115,910300008.0
2007-08-30 22:52:00,1.6412,1.6412,1.641,1.6411,120299997.0
2007-08-30 22:53:00,1.641,1.6412,1.641,1.6411,294200001.0
2007-08-30 22:54:00,1.6411,1.6412,1.6411,1.6412,165700000.0
2007-08-30 22:55:00,1.6412,1.6412,1.6411,1.6412,108000000.0
2007-08-30 22:56:00,1.6412,1.6412,1.6411,1.6412,195499999.0
2007-08-30 22:57:00,1.6412,1.6414,1.6411,1.6414,250900001.0
2007-08-30 22:58:00,1.6414,1.6414,1.6414,1.6414,4800000.0
2007-08-30 22:59:00,1.6414,1.6414,1.6414,1.6414,167899995.0
2007-08-30 23:00:00,1.6414,1.6414,1.6412,1.6414,171100002.0
2007-08-30 23:01:00,1.6414,1.64155,1.6413,1.64155,213100004.0
2007-08-30 23:02:00,1.6415,1.6415,1.6413,1.6415,88200002.0
2007-08-30 23:03:00,1.6415,1.6416,1.6415,1.6415,19200000.0
2007-08-30 23:04:00,1.6415,1.6416,1.6413,1.6414,355600000.0
2007-08-30 23:05:00,1.6414,1.6414,1.6412,1.6413,156400000.0
2007-08-30 23:06:00,1.6413,1.6414,1.6413,1.6414,51100000.0
2007-08-30 23:07:00,1.6414,1.6415,1.6414,1.6415,232799998.0
2007-08-30 23:08:00,1.6415,1.64155,1.6415,1.6415,12500000.0
2007-08-30 23:09:00,1.6415,1.6417,1.6415,1.6417,279700004.0
2007-08-30 23:10:00,1.6417,1.6421,1.6417,1.6419,359800003.0
2007-08-30 23:11:00,1.6419,1.6419,1.6419,1.6419,8000000.0
2007-08-30 23:12:00,1.6419,1.6419,1.6417,1.6418,225899998.0
2007-08-30 23:13:00,1.6418,1.6419,1.6418,1.6419,58600000.0
2007-08-30 23:14:00,1.6418,1.6419,1.6418,1.6419,131600000.0
2007-08-30 23:15:00,1.6419,1.6421,1.6416,1.6419,301300002.0
2007-08-30 23:16:00,1.642,1.642,1.6417,1.6418,31499999.0
2007-08-30 23:17:00,1.64165,1.64176,1.6416,1.64163,311300006.0
2007-08-30 23:18:00,1.6418,1.642,1.6417,1.642,224199999.0
2007-08-30 23:19:00,1.642,1.642,1.6416,1.6416,116300003.0
2007-08-30 23:20:00,1.6419,1.642,1.6415,1.6419,150199999.0
2007-08-30 23:21:00,1.642,1.642,1.642,1.642,15900000.0
2007-08-30 23:22:00,1.64195,1.64195,1.6418,1.6419,167200000.0
2007-08-30 23:23:00,1.6419,1.642,1.6418,1.642,297700001.0
2007-08-30 23:24:00,1.6419,1.6421,1.6419,1.6421,201699998.0
2007-08-30 23:25:00,1.6421,1.6421,1.64205,1.64205,91200000.0
2007-08-30 23:26:00,1.642,1.6422,1.6415,1.64175,988299998.0
2007-08-30 23:27:00,1.6418,1.6421,1.64165,1.6417,229900002.0
2007-08-30 23:28:00,1.6417,1.6421,1.6415,1.642,226700001.0
2007-08-30 23:29:00,1.642,1.642,1.6417,1.6419,445600001.0
2007-08-30 23:30:00,1.6419,1.6421,1.64175,1.6419,264300000.0
2007-08-30 23:31:00,1.6419,1.642,1.64175,1.6419,404000001.0
2007-08-30 23:32:00,1.6419,1.6421,1.64185,1.6419,322400002.0
2007-08-30 23:33:00,1.6419,1.6419,1.6418,1.64185,140200000.0
2007-08-30 23:34:00,1.6419,1.6423,1.6418,1.6422,515799998.0
2007-08-30 23:35:00,1.6422,1.6422,1.6421,1.6421,15600000.0
2007-08-30 23:36:00,1.6421,1.6421,1.6419,1.6419,56000000.0
2007-08-30 23:37:00,1.6419,1.6419,1.6417,1.6419,159800000.0
2007-08-30 23:38:00,1.6419,1.642,1.6414,1.6419,338000000.0
2007-08-30 23:39:00,1.64185,1.6419,1.6418,1.6419,178500000.0
2007-08-30 23:40:00,1.6419,1.6419,1.6419,1.6419,26400000.0
2007-08-30 23:41:00,1.6419,1.642,1.6419,1.642,77600000.0
2007-08-30 23:42:00,1.642,1.642,1.6419,1.642,160800000.0
2007-08-30 23:43:00,1.64191,1.64191,1.64115,1.6414,341099998.0
2007-08-30 23:44:00,1.642,1.642,1.642,1.642,68800000.0
2007-08-30 23:45:00,1.642,1.642,1.642,1.642,81600000.0
2007-08-30 23:46:00,1.6421,1.6421,1.6419,1.6419,324400002.0
2007-08-30 23:47:00,1.6419,1.6419,1.6419,1.6419,76599998.0
2007-08-30 23:48:00,1.6419,1.6419,1.6419,1.6419,141899997.0
2007-08-30 23:49:00,1.6419,1.6419,1.6419,1.6419,257500001.0
2007-08-30 23:50:00,1.6419,1.642,1.6419,1.6419,441800006.0
2007-08-30 23:51:00,1.6419,1.6419,1.6419,1.6419,222500001.0
2007-08-30 23:52:00,1.6419,1.642,1.6419,1.642,42300002.0
2007-08-30 23:53:00,1.64166,1.642,1.64166,1.642,741399979.0
2007-08-30 23:54:00,1.642,1.642,1.6418,1.642,354500009.0
2007-08-30 23:55:00,1.6419,1.6419,1.6419,1.6419,35900002.0
2007-08-30 23:56:00,1.6419,1.6419,1.6419,1.6419,228799999.0
2007-08-30 23:57:00,1.6419,1.642,1.6418,1.64185,441599999.0
2007-08-30 23:58:00,1.6419,1.642,1.6419,1.6419,552200007.0
2007-08-30 23:59:00,1.6419,1.6419,1.6419,1.6419,33400002.0
2007-08-31 00:00:00,1.6419,1.6419,1.6419,1.6419,143100006.0
2007-08-31 00:01:00,1.6419,1.6421,1.6419,1.6419,65500002.0
2007-08-31 00:02:00,1.6419,1.6419,1.64185,1.64185,90700002.0
2007-08-31 00:03:00,1.6419,1.6419,1.6419,1.6419,79599998.0
2007-08-31 00:04:00,1.6419,1.6419,1.6419,1.6419,267400001.0
2007-08-31 00:05:00,1.6419,1.6421,1.6419,1.6421,70100003.0
2007-08-31 00:06:00,1.6421,1.6421,1.6418,1.6418,362800003.0
2007-08-31 00:07:00,1.6418,1.6419,1.6418,1.64185,134900001.0
2007-08-31 00:08:00,1.64157,1.64175,1.64152,1.64175,299699997.0
2007-08-31 00:09:00,1.6419,1.6419,1.6419,1.6419,139099996.0
2007-08-31 00:10:00,1.6419,1.6419,1.6419,1.6419,28299999.0
2007-08-31 00:11:00,1.64153,1.64169,1.64153,1.64166,388400001.0
2007-08-31 00:12:00,1.6419,1.6419,1.6419,1.6419,25900000.0
2007-08-31 00:13:00,1.6419,1.64192,1.64181,1.64186,802999999.0
2007-08-31 00:14:00,1.64157,1.64176,1.64157,1.64176,225600000.0
2007-08-31 00:15:00,1.6419,1.6419,1.6419,1.6419,48599998.0
2007-08-31 00:16:00,1.6419,1.6419,1.64185,1.64185,28800000.0
2007-08-31 00:17:00,1.6419,1.6419,1.6419,1.6419,24299999.0
2007-08-31 00:18:00,1.6419,1.6419,1.6419,1.6419,25100000.0
2007-08-31 00:19:00,1.64139,1.64164,1.64139,1.64161,309000005.0
2007-08-31 00:20:00,1.6419,1.6419,1.6419,1.6419,166599997.0
2007-08-31 00:21:00,1.6419,1.6419,1.64185,1.6419,246999996.0
2007-08-31 00:22:00,1.6419,1.6419,1.6419,1.6419,60599998.0
2007-08-31 00:23:00,1.6419,1.6419,1.64185,1.64185,121200001.0
2007-08-31 00:24:00,1.6419,1.6419,1.6419,1.6419,60599998.0
2007-08-31 00:25:00,1.6419,1.6419,1.6419,1.6419,19500000.0
2007-08-31 00:26:00,1.64148,1.64189,1.64148,1.64173,102899999.0
2007-08-31 00:27:00,1.64178,1.64203,1.64178,1.64189,919199996.0
2007-08-31 00:28:00,1.6417,1.64175,1.64165,1.6417,246800000.0
2007-08-31 00:29:00,1.6419,1.6419,1.6419,1.6419,17100000.0
2007-08-31 00:30:00,1.6419,1.6419,1.6419,1.6419,109900001.0
2007-08-31 00:31:00,1.6419,1.6419,1.6419,1.6419,399799997.0
2007-08-31 00:32:00,1.6419,1.6419,1.6419,1.6419,29100000.0
2007-08-31 00:33:00,1.6419,1.642,1.6418,1.6419,474399998.0
2007-08-31 00:34:00,1.6419,1.642,1.64185,1.6419,93699996.0
2007-08-31 00:35:00,1.642,1.642,1.6419,1.6419,114500001.0
2007-08-31 00:36:00,1.6419,1.642,1.6419,1.642,222000000.0
2007-08-31 00:37:00,1.642,1.642,1.642,1.642,23900000.0
2007-08-31 00:38:00,1.642,1.642,1.642,1.642,24700001.0
2007-08-31 00:39:00,1.6421,1.6422,1.642,1.642,143400001.0
2007-08-31 00:40:00,1.642,1.6421,1.6418,1.64185,635800000.0
2007-08-31 00:41:00,1.6419,1.6421,1.6419,1.642,1075199987.0
2007-08-31 00:42:00,1.642,1.642,1.6419,1.6419,272199999.0
2007-08-31 00:43:00,1.6419,1.6419,1.6419,1.6419,268800004.0
2007-08-31 00:44:00,1.6419,1.6419,1.6419,1.6419,104100003.0
2007-08-31 00:45:00,1.6419,1.6419,1.6419,1.6419,101699996.0
2007-08-31 00:46:00,1.6419,1.6421,1.6419,1.6421,328800001.0
2007-08-31 00:47:00,1.6421,1.6421,1.6419,1.642,259900002.0
2007-08-31 00:48:00,1.642,1.642,1.6418,1.6419,241799999.0
2007-08-31 00:49:00,1.6419,1.6419,1.6419,1.6419,342999995.0
2007-08-31 00:50:00,1.6419,1.6419,1.6419,1.6419,418799994.0
2007-08-31 00:51:00,1.6419,1.642,1.6419,1.642,827700002.0
2007-08-31 00:52:00,1.6421,1.6421,1.642,1.642,305499999.0
2007-08-31 00:53:00,1.642,1.6421,1.6419,1.642,408000001.0
2007-08-31 00:54:00,1.642,1.642,1.642,1.642,52599998.0
2007-08-31 00:55:00,1.642,1.642,1.6419,1.6419,365400001.0
2007-08-31 00:56:00,1.6419,1.6419,1.64185,1.64185,218300004.0
2007-08-31 00:57:00,1.6419,1.6419,1.6419,1.6419,96800003.0
2007-08-31 00:58:00,1.64185,1.6419,1.64185,1.6419,208700001.0
2007-08-31 00:59:00,1.6419,1.6419,1.6419,1.6419,159599998.0
2007-08-31 01:00:00,1.6419,1.6421,1.6419,1.642,1136599985.0
2007-08-31 01:01:00,1.642,1.642,1.642,1.642,410799995.0
2007-08-31 01:02:00,1.642,1.642,1.642,1.642,397799998.0
2007-08-31 01:03:00,1.642,1.6421,1.642,1.642,1112099968.0
2007-08-31 01:04:00,1.642,1.642,1.64195,1.642,2144200014.0
2007-08-31 01:05:00,1.642,1.6421,1.642,1.642,2142900009.0
2007-08-31 01:06:00,1.6421,1.6421,1.642,1.642,181699997.0
2007-08-31 01:07:00,1.642,1.642,1.642,1.642,129199996.0
2007-08-31 01:08:00,1.642,1.642,1.642,1.642,319000000.0
2007-08-31 01:09:00,1.64167,1.64184,1.64152,1.64184,198000001.0
2007-08-31 01:10:00,1.642,1.642,1.642,1.642,133200001.0
2007-08-31 01:11:00,1.642,1.642,1.6419,1.6419,80400002.0
2007-08-31 01:12:00,1.642,1.642,1.642,1.642,121200003.0
2007-08-31 01:13:00,1.642,1.642,1.642,1.642,114000000.0
2007-08-31 01:14:00,1.642,1.642,1.64195,1.64195,198600001.0
2007-08-31 01:15:00,1.642,1.642,1.642,1.642,70199996.0
2007-08-31 01:16:00,1.64193,1.64201,1.64193,1.64199,102300000.0
2007-08-31 01:17:00,1.642,1.642,1.642,1.642,54299999.0
2007-08-31 01:18:00,1.642,1.642,1.642,1.642,200099993.0
2007-08-31 01:19:00,1.642,1.642,1.642,1.642,236500000.0
2007-08-31 01:20:00,1.642,1.6423,1.642,1.6421,867499997.0
2007-08-31 01:21:00,1.6421,1.6421,1.64195,1.642,475499995.0
2007-08-31 01:22:00,1.6421,1.6421,1.642,1.642,254500003.0
2007-08-31 01:23:00,1.642,1.642,1.642,1.642,146800004.0
2007-08-31 01:24:00,1.64209,1.64237,1.64209,1.64237,128600000.0
2007-08-31 01:25:00,1.642,1.642,1.642,1.642,72600003.0
2007-08-31 01:26:00,1.642,1.642,1.642,1.642,184100005.0
2007-08-31 01:27:00,1.642,1.642,1.6418,1.6419,295100002.0
2007-08-31 01:28:00,1.6419,1.6419,1.6418,1.6418,825800012.0
2007-08-31 01:29:00,1.6419,1.6419,1.6418,1.6419,563700002.0
2007-08-31 01:30:00,1.6419,1.6419,1.6419,1.6419,173800004.0
2007-08-31 01:31:00,1.6419,1.642,1.6419,1.642,391362694.0
2007-08-31 01:32:00,1.642,1.6421,1.642,1.642,508599995.0
2007-08-31 01:33:00,1.6421,1.6421,1.642,1.642,174700005.0
2007-08-31 01:34:00,1.642,1.6421,1.642,1.642,557050982.0
2007-08-31 01:35:00,1.642,1.6421,1.64195,1.64195,646200006.0
2007-08-31 01:36:00,1.642,1.642,1.642,1.642,297600001.0
2007-08-31 01:37:00,1.642,1.6422,1.6419,1.642,1617641027.0
2007-08-31 01:38:00,1.642,1.6423,1.642,1.6422,296600001.0
2007-08-31 01:39:00,1.6422,1.6422,1.6419,1.642,1655455835.0
2007-08-31 01:40:00,1.642,1.6422,1.642,1.6422,299363956.0
2007-08-31 01:41:00,1.6422,1.6422,1.642,1.642,1249999997.0
2007-08-31 01:42:00,1.642,1.6421,1.642,1.642,1878300014.0
2007-08-31 01:43:00,1.642,1.6422,1.64195,1.642,1878300014.0
2007-08-31 01:44:00,1.6421,1.6421,1.6419,1.642,1703099994.0
2007-08-31 01:45:00,1.642,1.642,1.6419,1.6419,1252600007.0
2007-08-31 01:46:00,1.6419,1.6419,1.6415,1.6418,1502599984.0
2007-08-31 01:47:00,1.6419,1.6419,1.6419,1.6419,19600000.0
2007-08-31 01:48:00,1.6419,1.6422,1.6418,1.6421,627399999.0
2007-08-31 01:49:00,1.6421,1.6421,1.642,1.6421,68799999.0
2007-08-31 01:50:00,1.6421,1.6422,1.642,1.642,99200001.0
2007-08-31 01:51:00,1.642,1.6422,1.642,1.6421,172700001.0
2007-08-31 01:52:00,1.6422,1.64235,1.6421,1.64225,480600004.0
2007-08-31 01:53:00,1.6423,1.6424,1.6421,1.6423,1983000001.0
2007-08-31 01:54:00,1.6423,1.6426,1.6423,1.6424,914600004.0
2007-08-31 01:55:00,1.6425,1.6426,1.6424,1.6426,1982900007.0
2007-08-31 01:56:00,1.6427,1.643,1.6425,1.64295,1982900007.0
2007-08-31 01:57:00,1.643,1.6431,1.643,1.643,408999994.0
2007-08-31 01:58:00,1.643,1.6435,1.643,1.6435,561899999.0
2007-08-31 01:59:00,1.6434,1.6435,1.64335,1.6434,148000000.0
2007-08-31 02:00:00,1.6434,1.6434,1.6431,1.6433,465100002.0
2007-08-31 02:01:00,1.6433,1.6434,1.6432,1.6433,396500002.0
2007-08-31 02:02:00,1.6434,1.6434,1.6432,1.6433,282200001.0
2007-08-31 02:03:00,1.6433,1.6434,1.6433,1.6433,289299999.0
2007-08-31 02:04:00,1.6433,1.6434,1.6433,1.6434,28000000.0
2007-08-31 02:05:00,1.6433,1.6435,1.6433,1.6435,337999994.0
2007-08-31 02:06:00,1.6435,1.6436,1.6435,1.6436,54400000.0
2007-08-31 02:07:00,1.6436,1.6436,1.6434,1.6434,115399999.0
2007-08-31 02:08:00,1.6434,1.6435,1.6433,1.6434,42400000.0
2007-08-31 02:09:00,1.6434,1.6434,1.6433,1.6433,22100000.0
2007-08-31 02:10:00,1.6433,1.6435,1.6433,1.6434,64100000.0
2007-08-31 02:11:00,1.6435,1.6435,1.6433,1.6434,163799999.0
2007-08-31 02:12:00,1.6434,1.6434,1.6433,1.6434,98599999.0
2007-08-31 02:13:00,1.6433,1.6434,1.6433,1.6434,89399999.0
2007-08-31 02:14:00,1.6434,1.6434,1.6433,1.6434,67499999.0
2007-08-31 02:15:00,1.6434,1.6434,1.6432,1.6433,184399998.0
2007-08-31 02:16:00,1.6433,1.6433,1.6433,1.6433,16800000.0
2007-08-31 02:17:00,1.6432,1.6433,1.643,1.6431,506499997.0
2007-08-31 02:18:00,1.6431,1.6431,1.6431,1.6431,273800006.0
2007-08-31 02:19:00,1.6431,1.6431,1.6431,1.6431,57600000.0
2007-08-31 02:20:00,1.6431,1.6432,1.64305,1.6432,425600003.0
2007-08-31 02:21:00,1.6431,1.6432,1.6431,1.6431,121400002.0
2007-08-31 02:22:00,1.6432,1.6432,1.6431,1.6432,138200002.0
2007-08-31 02:23:00,1.6432,1.6433,1.6431,1.6432,334400006.0
2007-08-31 02:24:00,1.6432,1.6433,1.6431,1.6431,706500009.0
2007-08-31 02:25:00,1.6431,1.6431,1.643,1.643,342100000.0
2007-08-31 02:26:00,1.6431,1.6431,1.6431,1.6431,48000000.0
2007-08-31 02:27:00,1.6427,1.64275,1.64221,1.64266,367900001.0
2007-08-31 02:28:00,1.64238,1.64273,1.64233,1.64264,398700004.0
2007-08-31 02:29:00,1.6431,1.6431,1.6431,1.6431,67200000.0
2007-08-31 02:30:00,1.64237,1.64278,1.64227,1.6427,565500002.0
2007-08-31 02:31:00,1.6431,1.6431,1.6431,1.6431,412900003.0
2007-08-31 02:32:00,1.6431,1.6431,1.6431,1.6431,128699998.0
2007-08-31 02:33:00,1.6432,1.6432,1.643,1.643,171700005.0
2007-08-31 02:34:00,1.643,1.6431,1.64295,1.643,649299996.0
2007-08-31 02:35:00,1.643,1.643,1.643,1.643,23900000.0
2007-08-31 02:36:00,1.643,1.643,1.6429,1.6429,955300013.0
2007-08-31 02:37:00,1.6429,1.643,1.6429,1.643,375799996.0
2007-08-31 02:38:00,1.643,1.643,1.6429,1.6429,247700001.0
2007-08-31 02:39:00,1.6429,1.643,1.6429,1.643,96099998.0
2007-08-31 02:40:00,1.643,1.643,1.643,1.643,80900000.0
2007-08-31 02:41:00,1.643,1.643,1.643,1.643,16100000.0
2007-08-31 02:42:00,1.643,1.6431,1.6429,1.6429,479799998.0
2007-08-31 02:43:00,1.643,1.6431,1.6429,1.6431,498899994.0
2007-08-31 02:44:00,1.6431,1.6431,1.643,1.6431,99399999.0
2007-08-31 02:45:00,1.643,1.6431,1.643,1.643,312299997.0
2007-08-31 02:46:00,1.6431,1.6431,1.6429,1.6431,356799999.0
2007-08-31 02:47:00,1.643,1.6431,1.6428,1.6429,227399998.0
2007-08-31 02:48:00,1.6429,1.6429,1.6428,1.6429,275199994.0
2007-08-31 02:49:00,1.6429,1.6429,1.6428,1.6429,99800000.0
2007-08-31 02:50:00,1.6428,1.6429,1.6428,1.6429,244300001.0
2007-08-31 02:51:00,1.6429,1.6429,1.6427,1.6428,371599999.0
2007-08-31 02:52:00,1.6429,1.6429,1.6429,1.6429,40100000.0
2007-08-31 02:53:00,1.6429,1.6429,1.6428,1.6428,257200002.0
2007-08-31 02:54:00,1.6428,1.6428,1.64245,1.64245,355600002.0
2007-08-31 02:55:00,1.6425,1.6426,1.6424,1.6426,1890300012.0
2007-08-31 02:56:00,1.6426,1.6426,1.6425,1.6426,792999993.0
2007-08-31 02:57:00,1.6426,1.6426,1.6426,1.6426,578099999.0
2007-08-31 02:58:00,1.6426,1.6426,1.6426,1.6426,295599998.0
2007-08-31 02:59:00,1.6426,1.6426,1.64255,1.6426,568800003.0
2007-08-31 03:00:00,1.6426,1.6426,1.64255,1.64255,1077500012.0
2007-08-31 03:01:00,1.6426,1.6426,1.64245,1.64245,494900005.0
2007-08-31 03:02:00,1.64245,1.6425,1.64235,1.6425,1619999997.0
2007-08-31 03:03:00,1.6425,1.64265,1.6424,1.6424,1461999994.0
2007-08-31 03:04:00,1.64245,1.64255,1.6424,1.6425,716399999.0
2007-08-31 03:05:00,1.6425,1.64265,1.6423,1.6424,1404300013.0
2007-08-31 03:06:00,1.6423,1.64245,1.6423,1.64245,99099997.0
2007-08-31 03:07:00,1.6425,1.6427,1.64245,1.64265,570700000.0
2007-08-31 03:08:00,1.64265,1.64265,1.6425,1.6425,90799999.0
2007-08-31 03:09:00,1.6425,1.6427,1.6425,1.64265,207800001.0
2007-08-31 03:10:00,1.6427,1.6427,1.64265,1.64265,3300000.0
2007-08-31 03:11:00,1.6427,1.6428,1.6427,1.6428,36800000.0
2007-08-31 03:12:00,1.64233,1.64251,1.64217,1.64222,1170700004.0
2007-08-31 03:13:00,1.6428,1.6429,1.6428,1.6429,112000000.0
2007-08-31 03:14:00,1.6429,1.6429,1.6428,1.6428,132099999.0
2007-08-31 03:15:00,1.6428,1.64285,1.64275,1.6428,239000000.0
2007-08-31 03:16:00,1.64285,1.6429,1.64275,1.6429,250300000.0
2007-08-31 03:17:00,1.64245,1.6427,1.64219,1.64219,16000000.0
2007-08-31 03:18:00,1.64285,1.64285,1.64265,1.6428,659200002.0
2007-08-31 03:19:00,1.6428,1.6428,1.64265,1.6427,1153000000.0
2007-08-31 03:20:00,1.6427,1.6428,1.6427,1.6428,97300002.0
2007-08-31 03:21:00,1.6428,1.6428,1.6428,1.6428,43000000.0
2007-08-31 03:22:00,1.64229,1.64249,1.64218,1.64218,264400000.0
2007-08-31 03:23:00,1.6428,1.6428,1.6428,1.6428,128800000.0
2007-08-31 03:24:00,1.64222,1.64241,1.64219,1.64219,294000001.0
2007-08-31 03:25:00,1.6428,1.6428,1.6428,1.6428,17500000.0
2007-08-31 03:26:00,1.6428,1.6428,1.6427,1.6427,185200001.0
2007-08-31 03:27:00,1.6428,1.6428,1.6427,1.6428,412300005.0
2007-08-31 03:28:00,1.6428,1.6428,1.6427,1.6427,519599984.0
2007-08-31 03:29:00,1.6424,1.64272,1.6424,1.64244,777899997.0
2007-08-31 03:30:00,1.6427,1.643,1.6427,1.643,583400001.0
2007-08-31 03:31:00,1.643,1.643,1.64285,1.64285,591799996.0
2007-08-31 03:32:00,1.64285,1.643,1.64285,1.643,139400001.0
2007-08-31 03:33:00,1.643,1.643,1.64285,1.643,1546700011.0
2007-08-31 03:34:00,1.643,1.643,1.64285,1.64285,1716800001.0
2007-08-31 03:35:00,1.64285,1.64305,1.6427,1.6428,928800010.0
2007-08-31 03:36:00,1.6428,1.6428,1.6428,1.6428,41500000.0
2007-08-31 03:37:00,1.6428,1.6428,1.64265,1.6428,635900000.0
2007-08-31 03:38:00,1.6428,1.6428,1.6427,1.6428,164500000.0
2007-08-31 03:39:00,1.6428,1.6428,1.6427,1.6427,37578166.0
2007-08-31 03:40:00,1.6427,1.6427,1.64265,1.6427,59878166.0
2007-08-31 03:41:00,1.6428,1.6428,1.6427,1.6428,140578172.0
2007-08-31 03:42:00,1.6428,1.64285,1.6428,1.6428,464947219.0
2007-08-31 03:43:00,1.6428,1.6428,1.6427,1.6428,456200002.0
2007-08-31 03:44:00,1.6428,1.6428,1.64265,1.6428,340800000.0
2007-08-31 03:45:00,1.6427,1.6428,1.64265,1.6428,1125199997.0
2007-08-31 03:46:00,1.6428,1.6428,1.6427,1.6427,265600000.0
2007-08-31 03:47:00,1.6427,1.6428,1.6427,1.6427,197856354.0
2007-08-31 03:48:00,1.6427,1.6427,1.6427,1.6427,17600000.0
2007-08-31 03:49:00,1.6427,1.6428,1.64265,1.6427,814234516.0
2007-08-31 03:50:00,1.6428,1.6429,1.6427,1.6428,311078166.0
2007-08-31 03:51:00,1.6428,1.6429,1.6426,1.6429,525200006.0
2007-08-31 03:52:00,1.6429,1.6429,1.6429,1.6429,132800000.0
2007-08-31 03:53:00,1.6429,1.6429,1.6429,1.6429,96000000.0
2007-08-31 03:54:00,1.64285,1.6429,1.64275,1.64275,154499996.0
2007-08-31 03:55:00,1.6428,1.6429,1.6428,1.6429,754400004.0
2007-08-31 03:56:00,1.6429,1.6432,1.6429,1.6431,769600001.0
2007-08-31 03:57:00,1.64315,1.6432,1.64295,1.64295,506600000.0
2007-08-31 03:58:00,1.64295,1.6431,1.64295,1.64295,1346500009.0
2007-08-31 03:59:00,1.64295,1.643,1.6426,1.6427,1246899997.0
2007-08-31 04:00:00,1.6426,1.6428,1.64255,1.6427,785499989.0
2007-08-31 04:01:00,1.6427,1.64275,1.64265,1.64275,330900003.0
2007-08-31 04:02:00,1.64275,1.64275,1.64275,1.64275,1000000.0
2007-08-31 04:03:00,1.6428,1.6429,1.6427,1.6428,506800002.0
2007-08-31 04:04:00,1.6428,1.6429,1.6427,1.6429,235200003.0
2007-08-31 04:05:00,1.6429,1.6429,1.6427,1.6427,418299999.0
2007-08-31 04:06:00,1.6427,1.6428,1.64265,1.64265,792099992.0
2007-08-31 04:07:00,1.64265,1.6429,1.64265,1.64265,1679999999.0
2007-08-31 04:08:00,1.64265,1.6428,1.64265,1.6427,488699994.0
2007-08-31 04:09:00,1.6427,1.6428,1.6427,1.6428,111600000.0
2007-08-31 04:10:00,1.6428,1.6428,1.64265,1.64265,431100006.0
2007-08-31 04:11:00,1.64265,1.6427,1.64265,1.6427,281599996.0
2007-08-31 04:12:00,1.6427,1.6427,1.6427,1.6427,147500000.0
2007-08-31 04:13:00,1.6427,1.6428,1.6427,1.6428,284400000.0
2007-08-31 04:14:00,1.6428,1.6428,1.6427,1.6427,396600003.0
2007-08-31 04:15:00,1.6427,1.6428,1.64265,1.64265,407499995.0
2007-08-31 04:16:00,1.64265,1.6428,1.64265,1.6427,934299995.0
2007-08-31 04:17:00,1.6427,1.6428,1.64265,1.6427,563900004.0
2007-08-31 04:18:00,1.6427,1.64275,1.64265,1.64265,176200001.0
2007-08-31 04:19:00,1.6427,1.6428,1.64265,1.64265,479999995.0
2007-08-31 04:20:00,1.64265,1.64275,1.6425,1.6425,816699999.0
2007-08-31 04:21:00,1.6425,1.6426,1.6425,1.6426,161200005.0
2007-08-31 04:22:00,1.6426,1.6427,1.6426,1.6427,87200000.0
2007-08-31 04:23:00,1.6427,1.6431,1.6427,1.643,407799996.0
2007-08-31 04:24:00,1.643,1.6431,1.6428,1.64285,722300002.0
2007-08-31 04:25:00,1.6429,1.643,1.6429,1.6429,176300000.0
2007-08-31 04:26:00,1.64229,1.64258,1.64226,1.64226,82600000.0
2007-08-31 04:27:00,1.6429,1.6429,1.64285,1.6429,247899998.0
2007-08-31 04:28:00,1.64285,1.6429,1.6428,1.6428,733199979.0
2007-08-31 04:29:00,1.6428,1.6429,1.6427,1.64285,1198700014.0
2007-08-31 04:30:00,1.64285,1.64285,1.6428,1.6428,264099999.0
2007-08-31 04:31:00,1.6428,1.64285,1.6428,1.64285,138000004.0
2007-08-31 04:32:00,1.64285,1.64295,1.64275,1.64295,490599989.0
2007-08-31 04:33:00,1.64295,1.64295,1.6428,1.6428,260000000.0
2007-08-31 04:34:00,1.6428,1.64295,1.6428,1.64295,156000001.0
2007-08-31 04:35:00,1.64295,1.64295,1.6429,1.6429,283799997.0
2007-08-31 04:36:00,1.6429,1.64295,1.6428,1.6429,1029899990.0
2007-08-31 04:37:00,1.6429,1.6429,1.6426,1.64275,490500003.0
2007-08-31 04:38:00,1.64275,1.64275,1.6425,1.6426,610999996.0
2007-08-31 04:39:00,1.6426,1.6426,1.6425,1.6425,1120500002.0
2007-08-31 04:40:00,1.6425,1.6429,1.6425,1.6428,2118399990.0
2007-08-31 04:41:00,1.64285,1.6429,1.6426,1.6426,1645400007.0
2007-08-31 04:42:00,1.6426,1.6427,1.64255,1.6427,712099995.0
2007-08-31 04:43:00,1.6427,1.64275,1.64265,1.64265,703399991.0
2007-08-31 04:44:00,1.6428,1.6429,1.6428,1.6429,29500000.0
2007-08-31 04:45:00,1.6429,1.6429,1.6427,1.6427,266100006.0
2007-08-31 04:46:00,1.6428,1.6429,1.6427,1.64275,179600000.0
2007-08-31 04:47:00,1.64275,1.64275,1.64275,1.64275,1200000.0
2007-08-31 04:48:00,1.64275,1.6429,1.64275,1.6429,33700000.0
2007-08-31 04:49:00,1.6429,1.6429,1.6429,1.6429,6900000.0
2007-08-31 04:50:00,1.6429,1.6429,1.64255,1.6428,1803600024.0
2007-08-31 04:51:00,1.6428,1.6428,1.6427,1.6427,467800009.0
2007-08-31 04:52:00,1.64265,1.64275,1.64265,1.6427,438500007.0
2007-08-31 04:53:00,1.6427,1.6428,1.64265,1.6427,427900004.0
2007-08-31 04:54:00,1.6427,1.6427,1.64265,1.64265,106800001.0
2007-08-31 04:55:00,1.6427,1.6427,1.64265,1.64265,457999999.0
2007-08-31 04:56:00,1.64265,1.64275,1.64265,1.6427,223299997.0
2007-08-31 04:57:00,1.6427,1.6428,1.6427,1.6427,1000100006.0
2007-08-31 04:58:00,1.6428,1.6428,1.6428,1.6428,6500000.0
2007-08-31 04:59:00,1.6428,1.6428,1.6428,1.6428,6500000.0
2007-08-31 05:00:00,1.6428,1.6428,1.64275,1.64275,45200000.0
2007-08-31 05:01:00,1.64275,1.64275,1.6427,1.64275,99500000.0
2007-08-31 05:02:00,1.64275,1.64275,1.64275,1.64275,2600000.0
2007-08-31 05:03:00,1.64275,1.64275,1.64275,1.64275,3000000.0
2007-08-31 05:04:00,1.64275,1.64275,1.6427,1.64275,64099999.0
2007-08-31 05:05:00,1.64275,1.64275,1.6427,1.64275,658099994.0
2007-08-31 05:06:00,1.64275,1.64275,1.64275,1.64275,5700000.0
2007-08-31 05:07:00,1.64275,1.64285,1.64275,1.64285,7100000.0
2007-08-31 05:08:00,1.64285,1.64295,1.64285,1.64295,50799999.0
2007-08-31 05:09:00,1.64295,1.64295,1.64295,1.64295,2800000.0
2007-08-31 05:10:00,1.64295,1.64295,1.64275,1.64275,13600000.0
2007-08-31 05:11:00,1.64275,1.64275,1.64275,1.64275,20000000.0
2007-08-31 05:12:00,1.64275,1.64275,1.64275,1.64275,2400000.0
2007-08-31 05:13:00,1.64275,1.64275,1.64275,1.64275,11200000.0
2007-08-31 05:14:00,1.64275,1.64275,1.6427,1.6427,180400002.0
2007-08-31 05:15:00,1.64261,1.64261,1.64235,1.64235,288900000.0
2007-08-31 05:16:00,1.6427,1.6427,1.6427,1.6427,325099993.0
2007-08-31 05:17:00,1.6427,1.6427,1.64265,1.6427,300099998.0
2007-08-31 05:18:00,1.6427,1.6427,1.6427,1.6427,37500000.0
2007-08-31 05:19:00,1.64265,1.6427,1.64265,1.6427,339900002.0
2007-08-31 05:20:00,1.6427,1.64315,1.6427,1.64315,841599990.0
2007-08-31 05:21:00,1.6431,1.6431,1.64285,1.64305,49800000.0
2007-08-31 05:22:00,1.64245,1.64283,1.64245,1.64283,350100004.0
2007-08-31 05:23:00,1.64276,1.64276,1.6425,1.64272,322200002.0
2007-08-31 05:24:00,1.64305,1.64305,1.64305,1.64305,33700000.0
2007-08-31 05:25:00,1.64305,1.64305,1.643,1.64305,73199998.0
2007-08-31 05:26:00,1.64305,1.64305,1.64305,1.64305,7800000.0
2007-08-31 05:27:00,1.64305,1.64305,1.643,1.64305,119900000.0
2007-08-31 05:28:00,1.643,1.6431,1.643,1.643,737100008.0
2007-08-31 05:29:00,1.643,1.6433,1.643,1.643,531699999.0
2007-08-31 05:30:00,1.643,1.643,1.643,1.643,185300000.0
2007-08-31 05:31:00,1.643,1.643,1.643,1.643,52000000.0
2007-08-31 05:32:00,1.643,1.64305,1.643,1.64305,219800001.0
2007-08-31 05:33:00,1.64305,1.64305,1.643,1.64305,476300012.0
2007-08-31 05:34:00,1.64305,1.64305,1.643,1.643,993700003.0
2007-08-31 05:35:00,1.6431,1.6432,1.6431,1.6432,548599999.0
2007-08-31 05:36:00,1.6432,1.6432,1.64315,1.64315,289500001.0
2007-08-31 05:37:00,1.6432,1.6432,1.643,1.6432,174700000.0
2007-08-31 05:38:00,1.6433,1.6434,1.6432,1.6432,283000000.0
2007-08-31 05:39:00,1.6432,1.6433,1.6432,1.6433,304600000.0
2007-08-31 05:40:00,1.6433,1.6434,1.6433,1.6433,289200000.0
2007-08-31 05:41:00,1.6433,1.6433,1.6431,1.6433,272000005.0
2007-08-31 05:42:00,1.6433,1.6433,1.6433,1.6433,122800000.0
2007-08-31 05:43:00,1.6433,1.6433,1.6433,1.6433,174600000.0
2007-08-31 05:44:00,1.6433,1.6435,1.6432,1.64345,731199995.0
2007-08-31 05:45:00,1.6435,1.6435,1.6435,1.6435,53700000.0
2007-08-31 05:46:00,1.6435,1.6435,1.64345,1.64345,69200000.0
2007-08-31 05:47:00,1.64325,1.64329,1.64266,1.64324,323600001.0
2007-08-31 05:48:00,1.6435,1.6435,1.6431,1.6433,478397825.0
2007-08-31 05:49:00,1.6433,1.6434,1.64325,1.64335,168796736.0
2007-08-31 05:50:00,1.6433,1.64345,1.6431,1.6432,1043799999.0
2007-08-31 05:51:00,1.64325,1.64325,1.64325,1.64325,800000.0
2007-08-31 05:52:00,1.64285,1.64314,1.64284,1.64284,622000000.0
2007-08-31 05:53:00,1.6432,1.6433,1.64315,1.64315,166799998.0
2007-08-31 05:54:00,1.64315,1.6434,1.64315,1.6433,392799990.0
2007-08-31 05:55:00,1.64335,1.6434,1.64335,1.6434,82900000.0
2007-08-31 05:56:00,1.6434,1.6434,1.6432,1.6432,621500000.0
2007-08-31 05:57:00,1.6432,1.6432,1.64315,1.64315,292799999.0
2007-08-31 05:58:00,1.6433,1.6433,1.6433,1.6433,93200000.0
2007-08-31 05:59:00,1.6433,1.6433,1.6433,1.6433,107500000.0
2007-08-31 06:00:00,1.6433,1.6433,1.64315,1.64315,1134699999.0
2007-08-31 06:01:00,1.6433,1.6433,1.6432,1.6433,633100002.0
2007-08-31 06:02:00,1.6433,1.6434,1.6431,1.6431,1755399997.0
2007-08-31 06:03:00,1.6431,1.6433,1.6428,1.64295,1090000012.0
2007-08-31 06:04:00,1.64295,1.6431,1.64295,1.6431,108300000.0
2007-08-31 06:05:00,1.6431,1.6432,1.6431,1.6432,382200000.0
2007-08-31 06:06:00,1.6431,1.6432,1.6431,1.6431,130199998.0
2007-08-31 06:07:00,1.643,1.6431,1.64275,1.6429,1393100001.0
2007-08-31 06:08:00,1.643,1.643,1.64285,1.6429,527199996.0
2007-08-31 06:09:00,1.6429,1.643,1.6428,1.6429,293399999.0
2007-08-31 06:10:00,1.6429,1.643,1.6427,1.643,950899988.0
2007-08-31 06:11:00,1.643,1.643,1.6426,1.6426,687298610.0
2007-08-31 06:12:00,1.6427,1.6428,1.6427,1.6428,164200000.0
2007-08-31 06:13:00,1.6428,1.6428,1.6428,1.6428,119400000.0
2007-08-31 06:14:00,1.6428,1.6428,1.6428,1.6428,159200000.0
2007-08-31 06:15:00,1.6428,1.6428,1.6427,1.6428,158099998.0
2007-08-31 06:16:00,1.6428,1.6428,1.6428,1.6428,183400000.0
2007-08-31 06:17:00,1.6428,1.6429,1.6428,1.6428,423200000.0
2007-08-31 06:18:00,1.6428,1.6428,1.6428,1.6428,24000000.0
2007-08-31 06:19:00,1.6429,1.6429,1.6428,1.6429,298700000.0
2007-08-31 06:20:00,1.643,1.643,1.6429,1.6429,299899998.0
2007-08-31 06:21:00,1.6429,1.643,1.6429,1.6429,315000004.0
2007-08-31 06:22:00,1.643,1.643,1.6429,1.6429,235999998.0
2007-08-31 06:23:00,1.6429,1.643,1.6429,1.6429,589699999.0
2007-08-31 06:24:00,1.64257,1.64291,1.64237,1.64275,1110099990.0
2007-08-31 06:25:00,1.64295,1.64304,1.64279,1.64303,1524899995.0
2007-08-31 06:26:00,1.643,1.643,1.643,1.643,525200000.0
2007-08-31 06:27:00,1.643,1.643,1.643,1.643,191200000.0
2007-08-31 06:28:00,1.643,1.643,1.6429,1.6429,317800002.0
2007-08-31 06:29:00,1.6429,1.643,1.6429,1.643,581400000.0
2007-08-31 06:30:00,1.643,1.643,1.643,1.643,83700000.0
2007-08-31 06:31:00,1.643,1.643,1.6429,1.6429,318800002.0
2007-08-31 06:32:00,1.643,1.643,1.6428,1.643,775200004.0
2007-08-31 06:33:00,1.643,1.643,1.6428,1.6429,501999990.0
2007-08-31 06:34:00,1.643,1.643,1.6429,1.6429,206699996.0
2007-08-31 06:35:00,1.643,1.643,1.643,1.643,594299999.0
2007-08-31 06:36:00,1.643,1.6431,1.643,1.643,271799997.0
2007-08-31 06:37:00,1.64222,1.64287,1.64222,1.64287,1003499986.0
2007-08-31 06:38:00,1.643,1.643,1.6429,1.6429,422799998.0
2007-08-31 06:39:00,1.643,1.643,1.6429,1.643,345099996.0
2007-08-31 06:40:00,1.643,1.64315,1.643,1.643,143100000.0
2007-08-31 06:41:00,1.643,1.6431,1.643,1.643,218499998.0
2007-08-31 06:42:00,1.643,1.643,1.64285,1.6429,324199992.0
2007-08-31 06:43:00,1.6429,1.6429,1.6428,1.6428,207800002.0
2007-08-31 06:44:00,1.6428,1.6428,1.6428,1.6428,62199999.0
2007-08-31 06:45:00,1.6429,1.6429,1.6428,1.6428,45100001.0
2007-08-31 06:46:00,1.6429,1.6429,1.6428,1.6428,129099999.0
2007-08-31 06:47:00,1.6429,1.6429,1.6429,1.6429,115600000.0
2007-08-31 06:48:00,1.6429,1.6429,1.6429,1.6429,35900000.0
2007-08-31 06:49:00,1.6427,1.64274,1.64224,1.64249,112700001.0
2007-08-31 06:50:00,1.6428,1.643,1.6426,1.64275,1249699999.0
2007-08-31 06:51:00,1.6428,1.6428,1.6426,1.6427,133700002.0
2007-08-31 06:52:00,1.6426,1.6428,1.6426,1.6427,170100002.0
2007-08-31 06:53:00,1.6425,1.64251,1.64211,1.64244,244099993.0
2007-08-31 06:54:00,1.6426,1.6426,1.6426,1.6426,63799998.0
2007-08-31 06:55:00,1.6426,1.6427,1.6422,1.6424,859099999.0
2007-08-31 06:56:00,1.6424,1.6424,1.6423,1.6423,143600004.0
2007-08-31 06:57:00,1.6423,1.6423,1.6422,1.64225,276300001.0
2007-08-31 06:58:00,1.6423,1.6427,1.6423,1.6424,531300000.0
2007-08-31 06:59:00,1.64235,1.6424,1.64225,1.64225,71100000.0
2007-08-31 07:00:00,1.6423,1.6423,1.6423,1.6423,105300000.0
2007-08-31 07:01:00,1.6423,1.6424,1.6422,1.6422,664100005.0
2007-08-31 07:02:00,1.6423,1.6424,1.6423,1.6423,323100010.0
2007-08-31 07:03:00,1.6423,1.6423,1.6422,1.6422,961599996.0
2007-08-31 07:04:00,1.6422,1.6424,1.6422,1.6424,776800000.0
2007-08-31 07:05:00,1.6425,1.6425,1.6424,1.6424,39900000.0
2007-08-31 07:06:00,1.6424,1.6425,1.6424,1.6424,443300000.0
2007-08-31 07:07:00,1.6424,1.6425,1.6424,1.6425,197999999.0
2007-08-31 07:08:00,1.6424,1.6425,1.6424,1.6425,368799995.0
2007-08-31 07:09:00,1.6425,1.6425,1.6424,1.6425,415200000.0
2007-08-31 07:10:00,1.6425,1.6425,1.6425,1.6425,39800000.0
2007-08-31 07:11:00,1.6425,1.6427,1.6424,1.6425,292100005.0
2007-08-31 07:12:00,1.6425,1.6426,1.6424,1.64245,520000010.0
2007-08-31 07:13:00,1.6425,1.6425,1.6425,1.6425,561500000.0
2007-08-31 07:14:00,1.6425,1.6429,1.6425,1.6429,514800000.0
2007-08-31 07:15:00,1.6429,1.6429,1.6426,1.6429,554200000.0
2007-08-31 07:16:00,1.6429,1.643,1.6429,1.6429,294800000.0
2007-08-31 07:17:00,1.6429,1.6429,1.64285,1.6429,225800000.0
2007-08-31 07:18:00,1.64285,1.643,1.64285,1.6429,260200000.0
2007-08-31 07:19:00,1.6429,1.6431,1.64285,1.6429,807500011.0
2007-08-31 07:20:00,1.6429,1.643,1.64285,1.6429,533700011.0
2007-08-31 07:21:00,1.6429,1.6429,1.64285,1.6429,379700002.0
2007-08-31 07:22:00,1.6429,1.64297,1.64251,1.64289,621200005.0
2007-08-31 07:23:00,1.6429,1.6433,1.6429,1.643,810000007.0
2007-08-31 07:24:00,1.643,1.643,1.643,1.643,287200006.0
2007-08-31 07:25:00,1.643,1.643,1.6429,1.6429,289200006.0
2007-08-31 07:26:00,1.643,1.6431,1.643,1.643,359300014.0
2007-08-31 07:27:00,1.6431,1.64315,1.643,1.643,212300004.0
2007-08-31 07:28:00,1.643,1.6433,1.643,1.6433,695300004.0
2007-08-31 07:29:00,1.6433,1.6434,1.6431,1.6433,847200002.0
2007-08-31 07:30:00,1.6433,1.6433,1.6431,1.6431,544999998.0
2007-08-31 07:31:00,1.6432,1.6432,1.6431,1.6431,459500003.0
2007-08-31 07:32:00,1.6431,1.6432,1.64305,1.6432,646899996.0
2007-08-31 07:33:00,1.6433,1.6433,1.6432,1.6433,40800000.0
2007-08-31 07:34:00,1.6433,1.6433,1.6433,1.6433,2400000.0
2007-08-31 07:35:00,1.6433,1.6434,1.6433,1.6434,153400002.0
2007-08-31 07:36:00,1.6434,1.6435,1.643,1.643,876100002.0
2007-08-31 07:37:00,1.643,1.6431,1.643,1.643,349900002.0
2007-08-31 07:38:00,1.643,1.6431,1.6428,1.6428,85200001.0
2007-08-31 07:39:00,1.6428,1.643,1.6416,1.6429,585899999.0
2007-08-31 07:40:00,1.6429,1.6429,1.6428,1.6429,541599993.0
2007-08-31 07:41:00,1.6429,1.643,1.6429,1.643,125500002.0
2007-08-31 07:42:00,1.643,1.643,1.643,1.643,119600000.0
2007-08-31 07:43:00,1.6431,1.6431,1.643,1.643,183500002.0
2007-08-31 07:44:00,1.643,1.6432,1.643,1.6431,648900006.0
2007-08-31 07:45:00,1.6431,1.6438,1.6431,1.6438,1462700017.0
2007-08-31 07:46:00,1.6438,1.644,1.6437,1.6438,1411799995.0
2007-08-31 07:47:00,1.6439,1.6439,1.6438,1.6439,193200000.0
2007-08-31 07:48:00,1.6439,1.644,1.6438,1.644,390900000.0
2007-08-31 07:49:00,1.644,1.6441,1.6438,1.6438,520400003.0
2007-08-31 07:50:00,1.6438,1.6439,1.6437,1.64385,533799995.0
2007-08-31 07:51:00,1.64385,1.6439,1.6438,1.6438,110400000.0
2007-08-31 07:52:00,1.6438,1.644,1.6438,1.6439,315099998.0
2007-08-31 07:53:00,1.6439,1.6439,1.6438,1.6438,255299999.0
2007-08-31 07:54:00,1.6438,1.6439,1.6436,1.6437,621199993.0
2007-08-31 07:55:00,1.6437,1.6438,1.6436,1.6437,1007099984.0
2007-08-31 07:56:00,1.6437,1.6437,1.6436,1.6436,213000002.0
2007-08-31 07:57:00,1.6437,1.6438,1.6436,1.64375,674999989.0
2007-08-31 07:58:00,1.64375,1.6438,1.6437,1.6438,242000003.0
2007-08-31 07:59:00,1.6437,1.64385,1.6437,1.6438,204200000.0
2007-08-31 08:00:00,1.6438,1.64395,1.6437,1.6439,331600000.0
2007-08-31 08:01:00,1.6439,1.64395,1.6436,1.6439,1356100005.0
2007-08-31 08:02:00,1.6439,1.6439,1.6438,1.6439,416400004.0
2007-08-31 08:03:00,1.6439,1.6441,1.6438,1.644,838900010.0
2007-08-31 08:04:00,1.644,1.6442,1.644,1.64415,445400002.0
2007-08-31 08:05:00,1.64415,1.6442,1.644,1.6441,320400000.0
2007-08-31 08:06:00,1.6441,1.6441,1.644,1.64405,150199999.0
2007-08-31 08:07:00,1.64405,1.6442,1.644,1.64405,201800000.0
2007-08-31 08:08:00,1.6441,1.64445,1.644,1.6444,1843200020.0
2007-08-31 08:09:00,1.6443,1.6443,1.6441,1.64425,347699995.0
2007-08-31 08:10:00,1.64425,1.64445,1.6442,1.6444,264600000.0
2007-08-31 08:11:00,1.6444,1.6445,1.6442,1.6444,653700003.0
2007-08-31 08:12:00,1.6444,1.6447,1.6443,1.64465,1338700015.0
2007-08-31 08:13:00,1.64465,1.64485,1.6445,1.6447,1896999980.0
2007-08-31 08:14:00,1.6447,1.6449,1.64455,1.6446,1464599996.0
2007-08-31 08:15:00,1.64455,1.6448,1.6445,1.6446,522300006.0
2007-08-31 08:16:00,1.6446,1.6448,1.64455,1.6448,697899985.0
2007-08-31 08:17:00,1.6448,1.6448,1.6446,1.6447,752399992.0
2007-08-31 08:18:00,1.6447,1.6448,1.6446,1.6447,854199994.0
2007-08-31 08:19:00,1.6448,1.6448,1.6445,1.6446,1225699992.0
2007-08-31 08:20:00,1.6446,1.6447,1.6445,1.6445,1097099992.0
2007-08-31 08:21:00,1.6445,1.6446,1.6445,1.6446,174599997.0
2007-08-31 08:22:00,1.6446,1.6446,1.6444,1.6444,894999999.0
2007-08-31 08:23:00,1.6444,1.6444,1.6443,1.6444,565300010.0
2007-08-31 08:24:00,1.6443,1.6444,1.6443,1.6444,887499989.0
2007-08-31 08:25:00,1.6444,1.6447,1.6444,1.6446,1590099963.0
2007-08-31 08:26:00,1.6446,1.6447,1.6444,1.6445,1179799994.0
2007-08-31 08:27:00,1.6445,1.6447,1.6444,1.64465,435300006.0
2007-08-31 08:28:00,1.6446,1.6452,1.6444,1.6452,1846999999.0
2007-08-31 08:29:00,1.6452,1.6458,1.6452,1.6455,1349299982.0
2007-08-31 08:30:00,1.6455,1.6456,1.6454,1.6454,1249099980.0
2007-08-31 08:31:00,1.6454,1.6455,1.6454,1.6455,856099986.0
2007-08-31 08:32:00,1.6455,1.6455,1.6452,1.6454,897699994.0
2007-08-31 08:33:00,1.6454,1.6454,1.645,1.645,1829199972.0
2007-08-31 08:34:00,1.645,1.6452,1.6448,1.6451,1090599990.0
2007-08-31 08:35:00,1.6451,1.6455,1.6451,1.6453,1210899994.0
2007-08-31 08:36:00,1.6455,1.6463,1.6455,1.6461,1794299987.0
2007-08-31 08:37:00,1.6463,1.6464,1.646,1.6461,1794299987.0
2007-08-31 08:38:00,1.6461,1.6463,1.646,1.6462,1516999986.0
2007-08-31 08:39:00,1.6462,1.6462,1.646,1.6462,1306899989.0
2007-08-31 08:40:00,1.6462,1.6462,1.64605,1.64605,628399996.0
2007-08-31 08:41:00,1.646,1.6461,1.646,1.6461,560499993.0
2007-08-31 08:42:00,1.6461,1.6462,1.646,1.6462,988100016.0
2007-08-31 08:43:00,1.6462,1.6463,1.646,1.6463,1072900004.0
2007-08-31 08:44:00,1.6463,1.6465,1.6461,1.6463,1451199989.0
2007-08-31 08:45:00,1.6463,1.6463,1.6461,1.6462,692399989.0
2007-08-31 08:46:00,1.6462,1.6463,1.6461,1.64615,264799993.0
2007-08-31 08:47:00,1.64615,1.6462,1.6458,1.64595,394999994.0
2007-08-31 08:48:00,1.64595,1.6462,1.6459,1.6461,1048599993.0
2007-08-31 08:49:00,1.6461,1.64625,1.646,1.646,1156799981.0
2007-08-31 08:50:00,1.646,1.6463,1.646,1.6462,1536299968.0
2007-08-31 08:51:00,1.6463,1.6464,1.64615,1.6463,2020099985.0
2007-08-31 08:52:00,1.6464,1.64675,1.6463,1.6467,1725200019.0
2007-08-31 08:53:00,1.6467,1.6467,1.6462,1.64625,910100001.0
2007-08-31 08:54:00,1.6462,1.6462,1.646,1.64615,1027700002.0
2007-08-31 08:55:00,1.6462,1.6467,1.6461,1.6467,1787400003.0
2007-08-31 08:56:00,1.6466,1.6468,1.6464,1.6465,652999986.0
2007-08-31 08:57:00,1.6464,1.6465,1.64635,1.6464,652999986.0
2007-08-31 08:58:00,1.6464,1.6466,1.6464,1.6465,2139399967.0
2007-08-31 08:59:00,1.6465,1.64665,1.6464,1.6466,1822562659.0
2007-08-31 09:00:00,1.6466,1.6467,1.6465,1.6466,1605799977.0
2007-08-31 09:01:00,1.6466,1.6466,1.64625,1.6465,444199998.0
2007-08-31 09:02:00,1.64645,1.6465,1.64625,1.6465,344200004.0
2007-08-31 09:03:00,1.6464,1.6465,1.64615,1.64635,678025002.0
2007-08-31 09:04:00,1.64635,1.64645,1.64615,1.6463,1090000003.0
2007-08-31 09:05:00,1.6463,1.6463,1.646,1.6462,1035699979.0
2007-08-31 09:06:00,1.6463,1.6463,1.6459,1.64625,1549700011.0
2007-08-31 09:07:00,1.64625,1.64625,1.64595,1.64625,550886955.0
2007-08-31 09:08:00,1.64625,1.64645,1.64625,1.64645,983499986.0
2007-08-31 09:09:00,1.6465,1.6467,1.6465,1.6466,1371599982.0
2007-08-31 09:10:00,1.6465,1.6469,1.6463,1.6468,1371599982.0
2007-08-31 09:11:00,1.6467,1.647,1.64665,1.647,1371599982.0
2007-08-31 09:12:00,1.6471,1.6476,1.6471,1.6475,791999986.0
2007-08-31 09:13:00,1.6473,1.6474,1.64725,1.6474,791999986.0
2007-08-31 09:14:00,1.6474,1.6477,1.6474,1.6477,1345099984.0
2007-08-31 09:15:00,1.6477,1.6478,1.6475,1.6475,1685899968.0
2007-08-31 09:16:00,1.6475,1.6476,1.6473,1.6476,1715499976.0
2007-08-31 09:17:00,1.6475,1.64765,1.6472,1.6472,1259449991.0
2007-08-31 09:18:00,1.6472,1.64755,1.6471,1.6472,1531700011.0
2007-08-31 09:19:00,1.6471,1.6473,1.6471,1.6473,1364699980.0
2007-08-31 09:20:00,1.6472,1.6472,1.6468,1.6469,1874699990.0
2007-08-31 09:21:00,1.6469,1.647,1.6468,1.6469,1874699990.0
2007-08-31 09:22:00,1.6469,1.647,1.6469,1.647,1664599970.0
2007-08-31 09:23:00,1.647,1.6476,1.647,1.6476,1965199977.0
2007-08-31 09:24:00,1.6475,1.6476,1.6473,1.6475,1663699998.0
2007-08-31 09:25:00,1.6474,1.6474,1.6469,1.6469,984300002.0
2007-08-31 09:26:00,1.6469,1.6469,1.6466,1.6467,984300002.0
2007-08-31 09:27:00,1.6467,1.6469,1.6465,1.6468,1296200000.0
2007-08-31 09:28:00,1.6468,1.647,1.6467,1.6468,798400005.0
2007-08-31 09:29:00,1.6468,1.6468,1.6467,1.6468,1461899999.0
2007-08-31 09:30:00,1.6468,1.6468,1.6467,1.6467,628100005.0
2007-08-31 09:31:00,1.6467,1.6467,1.6464,1.6465,780499994.0
2007-08-31 09:32:00,1.6465,1.6465,1.6462,1.6464,966099993.0
2007-08-31 09:33:00,1.6464,1.6465,1.6463,1.6465,365700005.0
2007-08-31 09:34:00,1.6465,1.6467,1.6464,1.6467,766800004.0
2007-08-31 09:35:00,1.6467,1.6469,1.6467,1.6469,323100000.0
2007-08-31 09:36:00,1.6468,1.647,1.64675,1.6469,247499997.0
2007-08-31 09:37:00,1.647,1.64715,1.64685,1.647,2078699993.0
2007-08-31 09:38:00,1.64695,1.647,1.6465,1.6465,2022400024.0
2007-08-31 09:39:00,1.6465,1.6466,1.6461,1.6461,1792400007.0
2007-08-31 09:40:00,1.6461,1.6463,1.646,1.6462,1594500020.0
2007-08-31 09:41:00,1.6462,1.6464,1.6462,1.6462,680700015.0
2007-08-31 09:42:00,1.6463,1.6464,1.6463,1.6464,661900011.0
2007-08-31 09:43:00,1.6464,1.6464,1.6463,1.6463,1261100022.0
2007-08-31 09:44:00,1.6463,1.6464,1.6461,1.6461,656600001.0
2007-08-31 09:45:00,1.6461,1.6463,1.6461,1.6461,1247600003.0
2007-08-31 09:46:00,1.6461,1.6463,1.6461,1.6463,588500014.0
2007-08-31 09:47:00,1.6462,1.6463,1.6461,1.6463,378399998.0
2007-08-31 09:48:00,1.6463,1.6463,1.6461,1.6462,804300002.0
2007-08-31 09:49:00,1.6461,1.6462,1.646,1.6462,1166799987.0
2007-08-31 09:50:00,1.646,1.6462,1.646,1.646,662399997.0
2007-08-31 09:51:00,1.64605,1.6462,1.646,1.6461,1444399988.0
2007-08-31 09:52:00,1.6461,1.6462,1.6461,1.6461,954100006.0
2007-08-31 09:53:00,1.6461,1.6461,1.646,1.6461,985199990.0
2007-08-31 09:54:00,1.64605,1.64605,1.646,1.646,47900000.0
2007-08-31 09:55:00,1.64605,1.6461,1.6459,1.64595,228200000.0
2007-08-31 09:56:00,1.646,1.6461,1.64595,1.646,795100000.0
2007-08-31 09:57:00,1.646,1.6461,1.646,1.646,1144700043.0
2007-08-31 09:58:00,1.646,1.6461,1.6459,1.646,1202700037.0
2007-08-31 09:59:00,1.646,1.6461,1.6459,1.6459,2060000055.0
2007-08-31 10:00:00,1.6459,1.646,1.64478,1.6459,775600009.0
2007-08-31 10:01:00,1.6459,1.646,1.64575,1.6459,2064100023.0
2007-08-31 10:02:00,1.646,1.646,1.6458,1.6458,1702500030.0
2007-08-31 10:03:00,1.6459,1.6459,1.6457,1.6458,1381122167.0
2007-08-31 10:04:00,1.6459,1.6461,1.6458,1.6461,523993394.0
2007-08-31 10:05:00,1.6461,1.6465,1.646,1.6464,874298111.0
2007-08-31 10:06:00,1.64645,1.64645,1.6464,1.6464,874298111.0
2007-08-31 10:07:00,1.6464,1.64645,1.64595,1.6463,1827700012.0
2007-08-31 10:08:00,1.6463,1.6464,1.6462,1.6463,1032400016.0
2007-08-31 10:09:00,1.6462,1.6464,1.6461,1.6462,1862199997.0
2007-08-31 10:10:00,1.6462,1.6463,1.6461,1.6461,1862199997.0
2007-08-31 10:11:00,1.6461,1.6461,1.646,1.6461,1222000038.0
2007-08-31 10:12:00,1.6461,1.6461,1.6458,1.646,1239500010.0
2007-08-31 10:13:00,1.6459,1.6461,1.6459,1.646,686500018.0
2007-08-31 10:14:00,1.646,1.6461,1.646,1.646,711100000.0
2007-08-31 10:15:00,1.6461,1.6462,1.6458,1.64585,731800003.0
2007-08-31 10:16:00,1.64585,1.6462,1.64585,1.6462,436850000.0
2007-08-31 10:17:00,1.6462,1.6464,1.6461,1.6463,1421800003.0
2007-08-31 10:18:00,1.6463,1.6463,1.6461,1.6463,689200002.0
2007-08-31 10:19:00,1.6463,1.6465,1.6462,1.6464,1038124999.0
2007-08-31 10:20:00,1.6464,1.6465,1.6463,1.6463,978024997.0
2007-08-31 10:21:00,1.6462,1.6464,1.6462,1.6464,601175003.0
2007-08-31 10:22:00,1.6464,1.6464,1.6461,1.6463,1636700034.0
2007-08-31 10:23:00,1.6462,1.6464,1.6462,1.6463,2054900041.0
2007-08-31 10:24:00,1.6464,1.6466,1.6463,1.6464,2054900041.0
2007-08-31 10:25:00,1.6463,1.6466,1.6463,1.6465,2054900041.0
2007-08-31 10:26:00,1.6465,1.6467,1.6465,1.6465,2054900041.0
2007-08-31 10:27:00,1.6465,1.6468,1.6465,1.6467,1801700000.0
2007-08-31 10:28:00,1.6467,1.6469,1.6467,1.6468,1506800029.0
2007-08-31 10:29:00,1.6468,1.6468,1.6466,1.6467,1870100013.0
2007-08-31 10:30:00,1.6467,1.6467,1.6467,1.6467,92800000.0
2007-08-31 10:31:00,1.6467,1.647,1.6467,1.6469,1161800002.0
2007-08-31 10:32:00,1.6469,1.6469,1.6467,1.6469,1732300004.0
2007-08-31 10:33:00,1.6469,1.6469,1.6468,1.64685,197500000.0
2007-08-31 10:34:00,1.6469,1.6473,1.6469,1.6471,690500006.0
2007-08-31 10:35:00,1.6472,1.6472,1.647,1.6471,690500006.0
2007-08-31 10:36:00,1.6472,1.6472,1.6469,1.6469,1531300015.0
2007-08-31 10:37:00,1.6469,1.64705,1.6469,1.6469,816399997.0
2007-08-31 10:38:00,1.647,1.6471,1.647,1.6471,590299997.0
2007-08-31 10:39:00,1.6472,1.6475,1.6472,1.6474,590299997.0
2007-08-31 10:40:00,1.6473,1.6473,1.647,1.6473,590299997.0
2007-08-31 10:41:00,1.6472,1.6472,1.647,1.647,590299997.0
2007-08-31 10:42:00,1.6471,1.6471,1.6468,1.647,1381900001.0
2007-08-31 10:43:00,1.647,1.647,1.6467,1.6467,1682000000.0
2007-08-31 10:44:00,1.6468,1.6469,1.6467,1.6469,629399997.0
2007-08-31 10:45:00,1.6469,1.6469,1.6468,1.6468,292999996.0
2007-08-31 10:46:00,1.6468,1.6468,1.6466,1.6467,502899994.0
2007-08-31 10:47:00,1.6467,1.6468,1.6466,1.6467,243599997.0
2007-08-31 10:48:00,1.64675,1.6468,1.6467,1.6468,633100000.0
2007-08-31 10:49:00,1.6467,1.6468,1.64655,1.6466,515100000.0
2007-08-31 10:50:00,1.64655,1.64675,1.6465,1.64675,490100001.0
2007-08-31 10:51:00,1.6467,1.6468,1.6467,1.6468,108000000.0
2007-08-31 10:52:00,1.6468,1.6469,1.6466,1.6467,560199996.0
2007-08-31 10:53:00,1.64675,1.6468,1.64675,1.6468,9600000.0
2007-08-31 10:54:00,1.6467,1.6467,1.6466,1.6467,584799999.0
2007-08-31 10:55:00,1.6466,1.6468,1.6466,1.6467,241199998.0
2007-08-31 10:56:00,1.6467,1.6467,1.6466,1.6467,310600000.0
2007-08-31 10:57:00,1.6466,1.6468,1.6466,1.6467,409999999.0
2007-08-31 10:58:00,1.6468,1.6469,1.6465,1.6465,1424300032.0
2007-08-31 10:59:00,1.6463,1.6467,1.6463,1.6467,1080300012.0
2007-08-31 11:00:00,1.6466,1.6467,1.6465,1.6466,1080300012.0
2007-08-31 11:01:00,1.6465,1.6467,1.6465,1.6467,1080300012.0
2007-08-31 11:02:00,1.6467,1.6468,1.6467,1.6468,1080300012.0
2007-08-31 11:03:00,1.6468,1.6468,1.6466,1.6468,1457600008.0
2007-08-31 11:04:00,1.6468,1.6468,1.6463,1.64645,1189099994.0
2007-08-31 11:05:00,1.64645,1.6466,1.64635,1.6465,1498614961.0
2007-08-31 11:06:00,1.6465,1.6468,1.64645,1.64645,1807600014.0
2007-08-31 11:07:00,1.6465,1.6466,1.6463,1.6464,865499990.0
2007-08-31 11:08:00,1.6464,1.6464,1.6463,1.6464,243500000.0
2007-08-31 11:09:00,1.6464,1.6465,1.64625,1.64625,105200000.0
2007-08-31 11:10:00,1.64625,1.6464,1.64625,1.6463,260800000.0
2007-08-31 11:11:00,1.64625,1.6463,1.64625,1.64625,16900000.0
2007-08-31 11:12:00,1.64625,1.6464,1.64625,1.6464,612100010.0
2007-08-31 11:13:00,1.6464,1.6464,1.6463,1.6463,120599999.0
2007-08-31 11:14:00,1.6464,1.6464,1.6462,1.6463,601099995.0
2007-08-31 11:15:00,1.6463,1.6464,1.6463,1.64635,672899998.0
2007-08-31 11:16:00,1.6464,1.6465,1.6463,1.6465,736700013.0
2007-08-31 11:17:00,1.6465,1.6468,1.6465,1.6467,1079891543.0
2007-08-31 11:18:00,1.6467,1.6471,1.6466,1.6471,1294300004.0
2007-08-31 11:19:00,1.64705,1.64705,1.6469,1.647,977800000.0
2007-08-31 11:20:00,1.647,1.647,1.6467,1.6468,904168964.0
2007-08-31 11:21:00,1.6468,1.6469,1.6468,1.6469,430700000.0
2007-08-31 11:22:00,1.6469,1.6469,1.6468,1.6468,1770967948.0
2007-08-31 11:23:00,1.6469,1.6469,1.6468,1.6468,1540799991.0
2007-08-31 11:24:00,1.6468,1.6469,1.6467,1.6469,1414899998.0
2007-08-31 11:25:00,1.6469,1.647,1.6468,1.6468,1433400033.0
2007-08-31 11:26:00,1.6468,1.6469,1.6467,1.6468,1567899993.0
2007-08-31 11:27:00,1.6467,1.6469,1.6467,1.6468,1549300006.0
2007-08-31 11:28:00,1.6468,1.6472,1.6468,1.647,1731000040.0
2007-08-31 11:29:00,1.647,1.647,1.6467,1.6469,1731000040.0
2007-08-31 11:30:00,1.647,1.6471,1.6469,1.647,1539900024.0
2007-08-31 11:31:00,1.6472,1.6472,1.6471,1.6472,1539900024.0
2007-08-31 11:32:00,1.6472,1.6473,1.64715,1.6472,525500002.0
2007-08-31 11:33:00,1.6472,1.6472,1.647,1.647,1205300010.0
2007-08-31 11:34:00,1.647,1.64705,1.647,1.64705,499199999.0
2007-08-31 11:35:00,1.647,1.64705,1.647,1.647,798500018.0
2007-08-31 11:36:00,1.647,1.647,1.6468,1.647,688499984.0
2007-08-31 11:37:00,1.6469,1.647,1.6469,1.647,1148300014.0
2007-08-31 11:38:00,1.647,1.64705,1.6468,1.6469,260200000.0
2007-08-31 11:39:00,1.6468,1.647,1.6468,1.6469,688900011.0
2007-08-31 11:40:00,1.6469,1.647,1.6468,1.6469,643399997.0
2007-08-31 11:41:00,1.6469,1.6471,1.6468,1.6469,1560400003.0
2007-08-31 11:42:00,1.64695,1.64695,1.6469,1.6469,431099995.0
2007-08-31 11:43:00,1.6469,1.647,1.6469,1.647,1245799992.0
2007-08-31 11:44:00,1.6469,1.6471,1.6469,1.6471,277200000.0
2007-08-31 11:45:00,1.6471,1.6471,1.6468,1.6469,497199999.0
2007-08-31 11:46:00,1.6468,1.6469,1.6468,1.6469,407200000.0
2007-08-31 11:47:00,1.6469,1.64695,1.6468,1.6469,245600000.0
2007-08-31 11:48:00,1.6469,1.647,1.6468,1.6469,303600002.0
2007-08-31 11:49:00,1.6468,1.6469,1.6468,1.6469,533699983.0
2007-08-31 11:50:00,1.6469,1.6469,1.6468,1.6469,203099998.0
2007-08-31 11:51:00,1.6469,1.6471,1.6469,1.647,1961999992.0
2007-08-31 11:52:00,1.647,1.6472,1.647,1.6472,685600004.0
2007-08-31 11:53:00,1.64715,1.6474,1.6471,1.6473,826700004.0
2007-08-31 11:54:00,1.6473,1.6473,1.6472,1.6473,206099998.0
2007-08-31 11:55:00,1.6473,1.64745,1.6473,1.64735,281399998.0
2007-08-31 11:56:00,1.6474,1.6474,1.64725,1.64735,370000001.0
2007-08-31 11:57:00,1.64735,1.64735,1.64705,1.64705,743000002.0
2007-08-31 11:58:00,1.64705,1.64705,1.64675,1.647,2044500016.0
2007-08-31 11:59:00,1.647,1.64725,1.647,1.64715,2095699991.0
2007-08-31 12:00:00,1.6471,1.6472,1.647,1.647,582900004.0
2007-08-31 12:01:00,1.647,1.6471,1.64685,1.6469,582900004.0
2007-08-31 12:02:00,1.6469,1.647,1.64675,1.6468,1624000014.0
2007-08-31 12:03:00,1.6468,1.64695,1.6468,1.6469,915300004.0
2007-08-31 12:04:00,1.6469,1.647,1.6469,1.647,99000000.0
2007-08-31 12:05:00,1.647,1.6472,1.647,1.6471,1312400006.0
2007-08-31 12:06:00,1.6472,1.6472,1.6471,1.6472,1637799992.0
2007-08-31 12:07:00,1.6473,1.6473,1.6471,1.6471,1637799992.0
2007-08-31 12:08:00,1.6471,1.64715,1.6469,1.64705,1637799992.0
2007-08-31 12:09:00,1.6469,1.647,1.6468,1.6469,1448500051.0
2007-08-31 12:10:00,1.6469,1.6469,1.6468,1.6468,1448500051.0
2007-08-31 12:11:00,1.6468,1.6469,1.6467,1.6468,898199997.0
2007-08-31 12:12:00,1.64685,1.647,1.6468,1.647,1869600028.0
2007-08-31 12:13:00,1.6471,1.6471,1.6468,1.6468,1884200012.0
2007-08-31 12:14:00,1.6468,1.6468,1.6466,1.6466,1884200012.0
2007-08-31 12:15:00,1.6466,1.6467,1.6465,1.6467,1220600014.0
2007-08-31 12:16:00,1.647,1.647,1.6466,1.6467,588100017.0
2007-08-31 12:17:00,1.6468,1.647,1.6467,1.6469,588100017.0
2007-08-31 12:18:00,1.647,1.647,1.6466,1.6468,588100017.0
2007-08-31 12:19:00,1.6467,1.647,1.6467,1.6468,588100017.0
2007-08-31 12:20:00,1.6469,1.6469,1.6467,1.6468,588100017.0
2007-08-31 12:21:00,1.6467,1.647,1.6467,1.647,588100017.0
2007-08-31 12:22:00,1.647,1.64705,1.6468,1.6469,588100017.0
2007-08-31 12:23:00,1.647,1.647,1.6467,1.6468,1953199989.0
2007-08-31 12:24:00,1.6467,1.647,1.6467,1.6468,1953199989.0
2007-08-31 12:25:00,1.6468,1.64705,1.6467,1.6468,1953199989.0
2007-08-31 12:26:00,1.6468,1.6468,1.64655,1.6466,2125400007.0
2007-08-31 12:27:00,1.6466,1.6468,1.6465,1.6468,2088900020.0
2007-08-31 12:28:00,1.6468,1.6468,1.6465,1.64655,1139000023.0
2007-08-31 12:29:00,1.6466,1.6466,1.6466,1.6466,1394100030.0
2007-08-31 12:30:00,1.6465,1.6468,1.6465,1.6468,1394100030.0
2007-08-31 12:31:00,1.6468,1.6468,1.64665,1.6467,504500000.0
2007-08-31 12:32:00,1.64665,1.64685,1.6466,1.6468,454699997.0
2007-08-31 12:33:00,1.6469,1.6469,1.6468,1.64685,41300001.0
2007-08-31 12:34:00,1.64685,1.6469,1.6468,1.6469,42200000.0
2007-08-31 12:35:00,1.64685,1.6469,1.6467,1.6469,243500001.0
2007-08-31 12:36:00,1.6469,1.6469,1.6468,1.6469,56200001.0
2007-08-31 12:37:00,1.6469,1.64695,1.6468,1.6468,276799999.0
2007-08-31 12:38:00,1.6468,1.6469,1.6467,1.6469,1377600001.0
2007-08-31 12:39:00,1.6468,1.64685,1.6467,1.6468,881700004.0
2007-08-31 12:40:00,1.6468,1.6468,1.6467,1.6468,412799997.0
2007-08-31 12:41:00,1.6468,1.64685,1.6468,1.6468,144900001.0
2007-08-31 12:42:00,1.6467,1.647,1.6467,1.647,558900009.0
2007-08-31 12:43:00,1.647,1.647,1.647,1.647,97600000.0
2007-08-31 12:44:00,1.647,1.64705,1.6469,1.647,763799992.0
2007-08-31 12:45:00,1.647,1.6472,1.647,1.6472,696500022.0
2007-08-31 12:46:00,1.6472,1.6472,1.647,1.6472,615199999.0
2007-08-31 12:47:00,1.6472,1.6473,1.6472,1.6473,455600003.0
2007-08-31 12:48:00,1.6473,1.6474,1.6473,1.64735,955300015.0
2007-08-31 12:49:00,1.6474,1.6474,1.6473,1.6473,509400000.0
2007-08-31 12:50:00,1.6473,1.6473,1.6471,1.64725,1001299997.0
2007-08-31 12:51:00,1.64725,1.6474,1.6472,1.6474,572299996.0
2007-08-31 12:52:00,1.64735,1.64735,1.6472,1.64735,1684399993.0
2007-08-31 12:53:00,1.64735,1.6474,1.6472,1.6474,606600000.0
2007-08-31 12:54:00,1.6474,1.6475,1.64715,1.6472,1240772530.0
2007-08-31 12:55:00,1.6471,1.6472,1.6471,1.6472,250500000.0
2007-08-31 12:56:00,1.6474,1.6474,1.64735,1.64735,250500000.0
2007-08-31 12:57:00,1.64725,1.6474,1.64725,1.6474,627900001.0
2007-08-31 12:58:00,1.6474,1.6476,1.6474,1.6475,552300008.0
2007-08-31 12:59:00,1.6474,1.6475,1.6472,1.6473,1113300025.0
2007-08-31 13:00:00,1.6474,1.6475,1.6474,1.6474,1113300025.0
2007-08-31 13:01:00,1.6475,1.6475,1.6474,1.6474,1113300025.0
2007-08-31 13:02:00,1.6473,1.6475,1.6473,1.6474,1113300025.0
2007-08-31 13:03:00,1.6474,1.6474,1.6473,1.6473,163100000.0
2007-08-31 13:04:00,1.6472,1.6472,1.6468,1.6472,1642399981.0
2007-08-31 13:05:00,1.6471,1.6472,1.6471,1.6471,1642399981.0
2007-08-31 13:06:00,1.6471,1.6471,1.6469,1.647,1642399981.0
2007-08-31 13:07:00,1.6471,1.6471,1.647,1.647,92700001.0
2007-08-31 13:08:00,1.6473,1.6473,1.6471,1.6472,1651500017.0
2007-08-31 13:09:00,1.6471,1.6472,1.6469,1.6469,1651500017.0
2007-08-31 13:10:00,1.6468,1.6469,1.6466,1.6467,1651500017.0
2007-08-31 13:11:00,1.6466,1.64665,1.6465,1.6466,1651500017.0
2007-08-31 13:12:00,1.6465,1.6466,1.6463,1.6463,1840300034.0
2007-08-31 13:13:00,1.6464,1.6466,1.6463,1.6463,1840300034.0
2007-08-31 13:14:00,1.6464,1.6466,1.6464,1.6465,1840300034.0
2007-08-31 13:15:00,1.6465,1.6466,1.64645,1.6465,1840300034.0
2007-08-31 13:16:00,1.6465,1.64665,1.6465,1.6466,1742899995.0
2007-08-31 13:17:00,1.6466,1.6467,1.6466,1.6467,120599998.0
2007-08-31 13:18:00,1.64665,1.64675,1.64665,1.64675,219599999.0
2007-08-31 13:19:00,1.64675,1.6469,1.6467,1.6468,72800000.0
2007-08-31 13:20:00,1.6468,1.6469,1.64675,1.6468,178200000.0
2007-08-31 13:21:00,1.6468,1.6469,1.6468,1.64685,179600001.0
2007-08-31 13:22:00,1.6469,1.6471,1.6465,1.6467,232700000.0
2007-08-31 13:23:00,1.6467,1.6468,1.6465,1.64655,1324799991.0
2007-08-31 13:24:00,1.6466,1.6467,1.64655,1.64655,282300000.0
2007-08-31 13:25:00,1.64655,1.64665,1.6464,1.6464,302300000.0
2007-08-31 13:26:00,1.6464,1.6466,1.6464,1.6465,1064000016.0
2007-08-31 13:27:00,1.6465,1.6466,1.6459,1.6463,1114900006.0
2007-08-31 13:28:00,1.64625,1.6465,1.646,1.6461,1114900006.0
2007-08-31 13:29:00,1.6462,1.6463,1.6461,1.6462,336599999.0
2007-08-31 13:30:00,1.6462,1.6464,1.64615,1.6464,336599999.0
2007-08-31 13:31:00,1.6464,1.6467,1.6461,1.6467,2051399981.0
2007-08-31 13:32:00,1.6467,1.6467,1.6462,1.64655,2044299988.0
2007-08-31 13:33:00,1.6465,1.6468,1.646,1.646,2127499999.0
2007-08-31 13:34:00,1.6459,1.646,1.644,1.6451,2127499999.0
2007-08-31 13:35:00,1.6454,1.6454,1.6434,1.6442,2127499999.0
2007-08-31 13:36:00,1.6443,1.6443,1.6436,1.6442,2127499999.0
2007-08-31 13:37:00,1.6442,1.6447,1.6441,1.6442,1876499982.0
2007-08-31 13:38:00,1.6441,1.6442,1.6435,1.644,1876499982.0
2007-08-31 13:39:00,1.6441,1.6446,1.6441,1.6445,1876499982.0
2007-08-31 13:40:00,1.6444,1.6445,1.644,1.6444,1876499982.0
2007-08-31 13:41:00,1.6443,1.6444,1.6441,1.6442,1876499982.0
2007-08-31 13:42:00,1.644,1.6443,1.644,1.6442,1876499982.0
2007-08-31 13:43:00,1.6444,1.6446,1.6443,1.6443,1876499982.0
2007-08-31 13:44:00,1.6444,1.64455,1.6443,1.6445,1876499982.0
2007-08-31 13:45:00,1.6446,1.6447,1.6445,1.6446,908800000.0
2007-08-31 13:46:00,1.64455,1.6448,1.64435,1.6448,908800000.0
2007-08-31 13:47:00,1.6449,1.6449,1.6444,1.6446,1892800005.0
2007-08-31 13:48:00,1.6445,1.6448,1.6444,1.6446,1892800005.0
2007-08-31 13:49:00,1.64455,1.64475,1.6444,1.64475,1892800005.0
2007-08-31 13:50:00,1.64475,1.64475,1.6445,1.6445,1532499989.0
2007-08-31 13:51:00,1.6444,1.6448,1.6444,1.6446,1634000014.0
2007-08-31 13:52:00,1.6445,1.6446,1.644,1.6442,1634000014.0
2007-08-31 13:53:00,1.6441,1.6441,1.6437,1.6438,1634000014.0
2007-08-31 13:54:00,1.6439,1.644,1.6438,1.6439,1634000014.0
2007-08-31 13:55:00,1.6441,1.6445,1.644,1.6442,1634000014.0
2007-08-31 13:56:00,1.6443,1.6443,1.644,1.6442,1634000014.0
2007-08-31 13:57:00,1.6442,1.6445,1.6442,1.6444,1634000014.0
2007-08-31 13:58:00,1.6444,1.6448,1.6444,1.6447,1011400004.0
2007-08-31 13:59:00,1.6446,1.6448,1.6446,1.6448,1687999985.0
2007-08-31 14:00:00,1.6447,1.6448,1.6444,1.6447,1687999985.0
2007-08-31 14:01:00,1.64465,1.6449,1.64465,1.6449,486600000.0
2007-08-31 14:02:00,1.6449,1.645,1.6448,1.6448,267800000.0
2007-08-31 14:03:00,1.6448,1.645,1.6448,1.6449,791900003.0
2007-08-31 14:04:00,1.6448,1.6452,1.6448,1.6452,2101100003.0
2007-08-31 14:05:00,1.64515,1.64535,1.6451,1.64535,1442900015.0
2007-08-31 14:06:00,1.6452,1.6453,1.6449,1.6451,1227300001.0
2007-08-31 14:07:00,1.6451,1.6455,1.6451,1.6453,1227300001.0
2007-08-31 14:08:00,1.6453,1.6453,1.6452,1.6453,1495199998.0
2007-08-31 14:09:00,1.6453,1.6455,1.6453,1.6453,1552500009.0
2007-08-31 14:10:00,1.6454,1.6455,1.6453,1.6453,1143600018.0
2007-08-31 14:11:00,1.64525,1.6454,1.64515,1.6453,1143600018.0
2007-08-31 14:12:00,1.6452,1.6453,1.645,1.645,1480499991.0
2007-08-31 14:13:00,1.645,1.645,1.6448,1.6448,629399999.0
2007-08-31 14:14:00,1.6448,1.645,1.6448,1.6449,788400003.0
2007-08-31 14:15:00,1.645,1.64525,1.6449,1.645,788400003.0
2007-08-31 14:16:00,1.645,1.6452,1.645,1.6451,798900002.0
2007-08-31 14:17:00,1.6451,1.6452,1.64505,1.6451,798900002.0
2007-08-31 14:18:00,1.6451,1.6451,1.64485,1.645,1839699982.0
2007-08-31 14:19:00,1.6448,1.6451,1.6443,1.6446,1430600001.0
2007-08-31 14:20:00,1.6445,1.6447,1.6444,1.6447,1430600001.0
2007-08-31 14:21:00,1.6447,1.6453,1.6446,1.6453,1913800005.0
2007-08-31 14:22:00,1.6452,1.6453,1.64505,1.64525,1913800005.0
2007-08-31 14:23:00,1.64525,1.6453,1.64505,1.6451,1965099986.0
2007-08-31 14:24:00,1.6451,1.64535,1.645,1.6452,1979100005.0
2007-08-31 14:25:00,1.6454,1.6461,1.6453,1.6459,1538199998.0
2007-08-31 14:26:00,1.646,1.646,1.6457,1.6457,1538199998.0
2007-08-31 14:27:00,1.6457,1.646,1.6456,1.646,1538199998.0
2007-08-31 14:28:00,1.6459,1.646,1.6457,1.6457,787099986.0
2007-08-31 14:29:00,1.6457,1.6459,1.6457,1.6458,156499999.0
2007-08-31 14:30:00,1.6458,1.6463,1.6451,1.6461,1769500002.0
2007-08-31 14:31:00,1.6461,1.6466,1.6461,1.6462,1653299998.0
2007-08-31 14:32:00,1.6462,1.6463,1.6457,1.6459,1718900006.0
2007-08-31 14:33:00,1.646,1.646,1.6457,1.6457,789499976.0
2007-08-31 14:34:00,1.6456,1.6457,1.6454,1.6454,1407599989.0
2007-08-31 14:35:00,1.6454,1.6455,1.6452,1.6455,641899986.0
2007-08-31 14:36:00,1.6455,1.6456,1.6455,1.6455,641899986.0
2007-08-31 14:37:00,1.6455,1.6455,1.6454,1.6455,1407299968.0
2007-08-31 14:38:00,1.6455,1.6459,1.6454,1.6459,1048200000.0
2007-08-31 14:39:00,1.646,1.646,1.6458,1.646,1008300006.0
2007-08-31 14:40:00,1.6459,1.6463,1.6459,1.6462,1008300006.0
2007-08-31 14:41:00,1.6462,1.6464,1.6461,1.6463,578900000.0
2007-08-31 14:42:00,1.6463,1.6463,1.646,1.646,962599999.0
2007-08-31 14:43:00,1.646,1.6462,1.646,1.6462,1179399994.0
2007-08-31 14:44:00,1.6462,1.64645,1.6462,1.6464,960100004.0
2007-08-31 14:45:00,1.6464,1.6464,1.6461,1.6462,2004099990.0
2007-08-31 14:46:00,1.6462,1.6462,1.64605,1.6462,1405085801.0
2007-08-31 14:47:00,1.6462,1.6462,1.6462,1.6462,283299996.0
2007-08-31 14:48:00,1.646,1.6461,1.646,1.646,1192000010.0
2007-08-31 14:49:00,1.646,1.6462,1.646,1.6461,1192000010.0
2007-08-31 14:50:00,1.6461,1.6461,1.6461,1.6461,500000.0
2007-08-31 14:51:00,1.64512,1.64512,1.64512,1.64512,800000.0
2007-08-31 14:52:00,1.6455,1.6457,1.6455,1.6456,1550499999.0
2007-08-31 14:53:00,1.6456,1.6459,1.6455,1.6455,1386600007.0
2007-08-31 14:54:00,1.6455,1.6456,1.6454,1.6454,1386600007.0
2007-08-31 14:55:00,1.6454,1.6455,1.6452,1.6453,601899994.0
2007-08-31 14:56:00,1.6452,1.64545,1.6452,1.6453,601899994.0
2007-08-31 14:57:00,1.6454,1.6454,1.6453,1.6453,416200001.0
2007-08-31 14:58:00,1.64535,1.6454,1.6453,1.6454,416200001.0
2007-08-31 14:59:00,1.6454,1.6455,1.6454,1.6454,541100003.0
2007-08-31 15:00:00,1.6453,1.64555,1.6453,1.6454,1136400004.0
2007-08-31 15:01:00,1.6454,1.6455,1.6453,1.6454,608000002.0
2007-08-31 15:02:00,1.6454,1.6454,1.6451,1.6452,933299986.0
2007-08-31 15:03:00,1.6453,1.6454,1.6452,1.6452,1991172106.0
2007-08-31 15:04:00,1.6451,1.6453,1.6451,1.6451,1991172106.0
2007-08-31 15:05:00,1.6451,1.6451,1.645,1.6451,291099998.0
2007-08-31 15:06:00,1.6451,1.6451,1.6447,1.6448,1633194813.0
2007-08-31 15:07:00,1.6448,1.64515,1.6448,1.6451,1381900003.0
2007-08-31 15:08:00,1.6451,1.64515,1.645,1.645,822500023.0
2007-08-31 15:09:00,1.645,1.645,1.6446,1.6447,590699991.0
2007-08-31 15:10:00,1.6446,1.6449,1.6446,1.6447,590699991.0
2007-08-31 15:11:00,1.6446,1.6447,1.6446,1.6447,590699991.0
2007-08-31 15:12:00,1.6446,1.6447,1.6445,1.6447,590699991.0
2007-08-31 15:13:00,1.6447,1.6447,1.6445,1.6447,590699991.0
2007-08-31 15:14:00,1.6447,1.6451,1.6446,1.6451,942699996.0
2007-08-31 15:15:00,1.6451,1.6451,1.64495,1.645,608000002.0
2007-08-31 15:16:00,1.6449,1.6451,1.6448,1.6449,1902299992.0
2007-08-31 15:17:00,1.6449,1.64505,1.6448,1.645,1902299992.0
2007-08-31 15:18:00,1.6451,1.6452,1.6449,1.6449,1218599991.0
2007-08-31 15:19:00,1.6448,1.6449,1.6447,1.6448,1218599991.0
2007-08-31 15:20:00,1.6447,1.64485,1.6447,1.6448,1218599991.0
2007-08-31 15:21:00,1.6448,1.64485,1.6447,1.6448,1647200001.0
2007-08-31 15:22:00,1.6448,1.6448,1.6448,1.6448,1490499982.0
2007-08-31 15:23:00,1.6448,1.645,1.6448,1.64495,1357100010.0
2007-08-31 15:24:00,1.6449,1.645,1.6448,1.645,1037900002.0
2007-08-31 15:25:00,1.64485,1.6449,1.6448,1.6448,1037900002.0
2007-08-31 15:26:00,1.6448,1.64495,1.6447,1.6449,525299999.0
2007-08-31 15:27:00,1.6449,1.6449,1.6447,1.6449,898500002.0
2007-08-31 15:28:00,1.6449,1.64495,1.6446,1.64495,802399993.0
2007-08-31 15:29:00,1.64495,1.64505,1.6448,1.6449,1778799961.0
2007-08-31 15:30:00,1.6449,1.645,1.6448,1.6449,846399993.0
2007-08-31 15:31:00,1.6449,1.64505,1.6449,1.645,842000006.0
2007-08-31 15:32:00,1.645,1.6451,1.6449,1.645,1954300001.0
2007-08-31 15:33:00,1.645,1.6451,1.6449,1.6451,1548999992.0
2007-08-31 15:34:00,1.645,1.6451,1.6448,1.6448,1746300001.0
2007-08-31 15:35:00,1.6447,1.6449,1.64465,1.6447,1746300001.0
2007-08-31 15:36:00,1.6447,1.645,1.64465,1.64495,946299993.0
2007-08-31 15:37:00,1.645,1.645,1.6449,1.6449,1838499996.0
2007-08-31 15:38:00,1.645,1.6456,1.645,1.6454,1838499996.0
2007-08-31 15:39:00,1.6453,1.6454,1.64525,1.6453,1838499996.0
2007-08-31 15:40:00,1.6454,1.6455,1.6452,1.6453,1463400001.0
2007-08-31 15:41:00,1.6452,1.6456,1.6452,1.6456,1463400001.0
2007-08-31 15:42:00,1.6455,1.6456,1.6454,1.6454,1463400001.0
2007-08-31 15:43:00,1.6457,1.6457,1.6452,1.6455,1463400001.0
2007-08-31 15:44:00,1.6455,1.6456,1.6454,1.6455,1463400001.0
2007-08-31 15:45:00,1.6455,1.6457,1.6453,1.6454,2095799990.0
2007-08-31 15:46:00,1.6454,1.6457,1.6454,1.6455,2030999997.0
2007-08-31 15:47:00,1.6456,1.6459,1.6455,1.6457,2061800005.0
2007-08-31 15:48:00,1.6457,1.64605,1.6457,1.64585,827599986.0
2007-08-31 15:49:00,1.6457,1.6461,1.6455,1.6461,2019900002.0
2007-08-31 15:50:00,1.646,1.6463,1.6459,1.6462,2019900002.0
2007-08-31 15:51:00,1.646,1.6464,1.646,1.6462,2019900002.0
2007-08-31 15:52:00,1.6463,1.6464,1.646,1.6462,1774100008.0
2007-08-31 15:53:00,1.6461,1.6462,1.646,1.646,1774100008.0
2007-08-31 15:54:00,1.6459,1.646,1.6454,1.6458,1774100008.0
2007-08-31 15:55:00,1.6457,1.6458,1.6453,1.6455,1774100008.0
2007-08-31 15:56:00,1.6455,1.6455,1.6453,1.6455,1330299996.0
2007-08-31 15:57:00,1.6455,1.6456,1.6454,1.6454,2054186038.0
2007-08-31 15:58:00,1.6455,1.6455,1.6453,1.6455,2054186038.0
2007-08-31 15:59:00,1.6457,1.6457,1.6454,1.6456,2054186038.0
2007-08-31 16:00:00,1.6457,1.6467,1.6455,1.6459,2054186038.0
2007-08-31 16:01:00,1.6458,1.6468,1.6458,1.6467,2054186038.0
2007-08-31 16:02:00,1.6466,1.6467,1.6455,1.6455,2054186038.0
2007-08-31 16:03:00,1.6456,1.6461,1.6456,1.6459,2054186038.0
2007-08-31 16:04:00,1.6458,1.646,1.6454,1.6456,2054186038.0
2007-08-31 16:05:00,1.6458,1.6465,1.6457,1.6462,2054186038.0
2007-08-31 16:06:00,1.6463,1.6464,1.6461,1.6462,2054186038.0
2007-08-31 16:07:00,1.6461,1.6464,1.6461,1.6462,2054186038.0
2007-08-31 16:08:00,1.6463,1.6463,1.646,1.6462,2054186038.0
2007-08-31 16:09:00,1.6461,1.6463,1.6459,1.646,2054186038.0
2007-08-31 16:10:00,1.6459,1.646,1.6456,1.646,2054186038.0
2007-08-31 16:11:00,1.6459,1.646,1.6455,1.6456,2054186038.0
2007-08-31 16:12:00,1.6454,1.6455,1.6445,1.6446,1764199984.0
2007-08-31 16:13:00,1.6447,1.6448,1.6445,1.6447,1764199984.0
2007-08-31 16:14:00,1.6448,1.6451,1.6447,1.6451,1764199984.0
2007-08-31 16:15:00,1.645,1.645,1.6446,1.6448,1764199984.0
2007-08-31 16:16:00,1.6449,1.645,1.6447,1.6448,1764199984.0
2007-08-31 16:17:00,1.6449,1.6451,1.6449,1.645,1764199984.0
2007-08-31 16:18:00,1.6451,1.6458,1.6451,1.6453,1764199984.0
2007-08-31 16:19:00,1.6452,1.6455,1.6451,1.6455,1764199984.0
2007-08-31 16:20:00,1.6453,1.6457,1.6453,1.6454,1764199984.0
2007-08-31 16:21:00,1.6453,1.6453,1.6451,1.6452,1764199984.0
2007-08-31 16:22:00,1.6453,1.6455,1.6451,1.6453,1764199984.0
2007-08-31 16:23:00,1.6451,1.6453,1.645,1.6452,1764199984.0
2007-08-31 16:24:00,1.64515,1.64515,1.6447,1.6449,1764199984.0
2007-08-31 16:25:00,1.645,1.6451,1.6448,1.6448,2031400020.0
2007-08-31 16:26:00,1.6447,1.6447,1.6445,1.6446,2031400020.0
2007-08-31 16:27:00,1.6445,1.6449,1.6445,1.6448,2031400020.0
2007-08-31 16:28:00,1.6448,1.645,1.6445,1.6445,2031400020.0
2007-08-31 16:29:00,1.6447,1.6451,1.6446,1.645,1578800011.0
2007-08-31 16:30:00,1.6449,1.6451,1.6449,1.6451,1578800011.0
2007-08-31 16:31:00,1.645,1.6453,1.645,1.6453,1578800011.0
2007-08-31 16:32:00,1.6454,1.6458,1.6454,1.6457,1578800011.0
2007-08-31 16:33:00,1.6458,1.6462,1.6457,1.6462,1578800011.0
2007-08-31 16:34:00,1.6462,1.6464,1.64605,1.64605,1578800011.0
2007-08-31 16:35:00,1.6461,1.6462,1.6458,1.6459,851399998.0
2007-08-31 16:36:00,1.6457,1.6459,1.6457,1.6459,851399998.0
2007-08-31 16:37:00,1.6459,1.6462,1.6458,1.646,924300001.0
2007-08-31 16:38:00,1.646,1.6461,1.6459,1.64595,790100001.0
2007-08-31 16:39:00,1.646,1.64625,1.646,1.6461,1507100010.0
2007-08-31 16:40:00,1.6461,1.6461,1.6458,1.6459,975300010.0
2007-08-31 16:41:00,1.6459,1.6461,1.6459,1.646,1246800000.0
2007-08-31 16:42:00,1.646,1.646,1.6458,1.6459,854899993.0
2007-08-31 16:43:00,1.6459,1.64595,1.6458,1.64585,854899993.0
2007-08-31 16:44:00,1.6459,1.6459,1.64585,1.6459,141099998.0
2007-08-31 16:45:00,1.6458,1.646,1.6458,1.6459,1999900016.0
2007-08-31 16:46:00,1.64585,1.6462,1.6457,1.6458,1999900016.0
2007-08-31 16:47:00,1.6459,1.6459,1.6457,1.6457,852299999.0
2007-08-31 16:48:00,1.6457,1.6459,1.6457,1.6458,700299998.0
2007-08-31 16:49:00,1.6458,1.6464,1.64575,1.64635,765199996.0
2007-08-31 16:50:00,1.64635,1.6464,1.646,1.646,1345900006.0
2007-08-31 16:51:00,1.646,1.64635,1.6458,1.646,2147199999.0
2007-08-31 16:52:00,1.646,1.6463,1.646,1.6463,1325400008.0
2007-08-31 16:53:00,1.6464,1.6469,1.6464,1.6466,989499999.0
2007-08-31 16:54:00,1.6468,1.6468,1.6464,1.6466,989499999.0
2007-08-31 16:55:00,1.6465,1.647,1.6463,1.647,989499999.0
2007-08-31 16:56:00,1.6469,1.647,1.6467,1.6469,989499999.0
2007-08-31 16:57:00,1.64675,1.647,1.64675,1.64675,989499999.0
2007-08-31 16:58:00,1.6467,1.6469,1.6467,1.6469,1772100000.0
2007-08-31 16:59:00,1.6468,1.6471,1.6468,1.6471,1772100000.0
2007-08-31 17:00:00,1.6472,1.6474,1.6468,1.647,1772100000.0
2007-08-31 17:01:00,1.6469,1.6471,1.6466,1.6467,1772100000.0
2007-08-31 17:02:00,1.6466,1.6467,1.6461,1.6463,1772100000.0
2007-08-31 17:03:00,1.6462,1.6462,1.6458,1.6458,1772100000.0
2007-08-31 17:04:00,1.6459,1.6462,1.6456,1.6462,1772100000.0
2007-08-31 17:05:00,1.6461,1.6463,1.6461,1.6461,1772100000.0
2007-08-31 17:06:00,1.6462,1.6462,1.6459,1.646,1772100000.0
2007-08-31 17:07:00,1.6461,1.6461,1.6456,1.6456,1772100000.0
2007-08-31 17:08:00,1.6455,1.6456,1.6452,1.6453,1772100000.0
2007-08-31 17:09:00,1.6448,1.645,1.6447,1.6447,1772100000.0
2007-08-31 17:10:00,1.6449,1.6453,1.6445,1.6452,1772100000.0
2007-08-31 17:11:00,1.6452,1.6452,1.64495,1.6452,1772100000.0
2007-08-31 17:12:00,1.6452,1.6453,1.6451,1.6453,2103299989.0
2007-08-31 17:13:00,1.6452,1.6454,1.6448,1.6448,2103299989.0
2007-08-31 17:14:00,1.645,1.6452,1.6446,1.6451,2103299989.0
2007-08-31 17:15:00,1.6452,1.6454,1.645,1.645,2103299989.0
2007-08-31 17:16:00,1.645,1.6452,1.6448,1.645,1932000015.0
2007-08-31 17:17:00,1.645,1.6451,1.6449,1.645,1262499989.0
2007-08-31 17:18:00,1.6448,1.645,1.6448,1.6449,1262499989.0
2007-08-31 17:19:00,1.6448,1.6456,1.6448,1.6454,1262499989.0
2007-08-31 17:20:00,1.6453,1.6454,1.6445,1.6451,1262499989.0
2007-08-31 17:21:00,1.6452,1.6453,1.6449,1.645,1262499989.0
2007-08-31 17:22:00,1.6449,1.6453,1.6447,1.6451,1262499989.0
2007-08-31 17:23:00,1.6452,1.6456,1.6451,1.6453,1262499989.0
2007-08-31 17:24:00,1.6454,1.6456,1.6452,1.6455,1262499989.0
2007-08-31 17:25:00,1.6455,1.6455,1.6453,1.6453,1262499989.0
2007-08-31 17:26:00,1.6453,1.6454,1.6452,1.6454,1114999991.0
2007-08-31 17:27:00,1.6455,1.6458,1.6454,1.6456,1114999991.0
2007-08-31 17:28:00,1.6456,1.6458,1.6456,1.6458,1114999991.0
2007-08-31 17:29:00,1.6459,1.646,1.6458,1.6458,740999996.0
2007-08-31 17:30:00,1.6459,1.646,1.6456,1.646,740999996.0
2007-08-31 17:31:00,1.6459,1.646,1.6459,1.646,740999996.0
2007-08-31 17:32:00,1.64595,1.6466,1.64595,1.6464,925600003.0
2007-08-31 17:33:00,1.6464,1.6465,1.6462,1.6462,1476700001.0
2007-08-31 17:34:00,1.6462,1.6464,1.6462,1.6463,936500002.0
2007-08-31 17:35:00,1.6465,1.6467,1.6463,1.6465,1357199992.0
2007-08-31 17:36:00,1.6464,1.6468,1.6462,1.6463,1357199992.0
2007-08-31 17:37:00,1.6464,1.6466,1.6462,1.6466,1357199992.0
2007-08-31 17:38:00,1.6465,1.6465,1.6463,1.6464,1357199992.0
2007-08-31 17:39:00,1.6465,1.647,1.6464,1.6466,1357199992.0
2007-08-31 17:40:00,1.6465,1.6466,1.6463,1.6465,1357199992.0
2007-08-31 17:41:00,1.6464,1.6468,1.6464,1.6467,1357199992.0
2007-08-31 17:42:00,1.6468,1.6468,1.6462,1.6464,1357199992.0
2007-08-31 17:43:00,1.6464,1.6464,1.6461,1.6462,1357199992.0
2007-08-31 17:44:00,1.6462,1.6463,1.6458,1.6459,2003899983.0
2007-08-31 17:45:00,1.6461,1.6463,1.646,1.6462,1647599994.0
2007-08-31 17:46:00,1.6461,1.6461,1.646,1.6461,1647599994.0
2007-08-31 17:47:00,1.646,1.6464,1.6459,1.6463,1647599994.0
2007-08-31 17:48:00,1.6463,1.64635,1.6461,1.64625,515300002.0
2007-08-31 17:49:00,1.64625,1.6465,1.64625,1.64645,629300001.0
2007-08-31 17:50:00,1.64645,1.6468,1.64645,1.6467,706599998.0
2007-08-31 17:51:00,1.6467,1.64675,1.6465,1.6465,986799998.0
2007-08-31 17:52:00,1.6465,1.6466,1.6463,1.6464,536199995.0
2007-08-31 17:53:00,1.6465,1.6466,1.6464,1.6466,717399999.0
2007-08-31 17:54:00,1.6465,1.6468,1.6464,1.6465,717399999.0
2007-08-31 17:55:00,1.6464,1.6467,1.6463,1.6464,717399999.0
2007-08-31 17:56:00,1.6462,1.6463,1.6461,1.6463,717399999.0
2007-08-31 17:57:00,1.6462,1.6467,1.6462,1.6467,768899993.0
2007-08-31 17:58:00,1.6466,1.647,1.6465,1.6468,768899993.0
2007-08-31 17:59:00,1.64675,1.6468,1.6465,1.6465,768899993.0
2007-08-31 18:00:00,1.6466,1.6468,1.6465,1.6467,610299996.0
2007-08-31 18:01:00,1.6468,1.6468,1.6466,1.6466,610299996.0
2007-08-31 18:02:00,1.6466,1.6466,1.6464,1.6464,610299996.0
2007-08-31 18:03:00,1.6464,1.64685,1.6464,1.64675,2018699994.0
2007-08-31 18:04:00,1.64675,1.647,1.6467,1.64685,1958299981.0
2007-08-31 18:05:00,1.647,1.6471,1.6467,1.6469,1705399979.0
2007-08-31 18:06:00,1.6468,1.6468,1.6463,1.64635,1705399979.0
2007-08-31 18:07:00,1.64635,1.6464,1.6462,1.64625,1605799999.0
2007-08-31 18:08:00,1.6464,1.6466,1.64635,1.64635,834799991.0
2007-08-31 18:09:00,1.64635,1.6464,1.6463,1.6464,1205899986.0
2007-08-31 18:10:00,1.6464,1.6465,1.6464,1.6465,504299998.0
2007-08-31 18:11:00,1.64645,1.6465,1.6464,1.6465,176799996.0
2007-08-31 18:12:00,1.6465,1.64655,1.6464,1.64655,790799999.0
2007-08-31 18:13:00,1.64655,1.6466,1.6464,1.6464,1683299988.0
2007-08-31 18:14:00,1.6464,1.6465,1.6463,1.6464,1580400017.0
2007-08-31 18:15:00,1.6464,1.6465,1.6463,1.6463,335700001.0
2007-08-31 18:16:00,1.6463,1.64635,1.6461,1.6462,1922259835.0
2007-08-31 18:17:00,1.6463,1.64635,1.6461,1.6463,422987758.0
2007-08-31 18:18:00,1.6463,1.64635,1.6462,1.6462,260367961.0
2007-08-31 18:19:00,1.6462,1.64625,1.64595,1.64625,2146900003.0
2007-08-31 18:20:00,1.64625,1.64655,1.64625,1.6464,137300001.0
2007-08-31 18:21:00,1.6465,1.647,1.6464,1.6469,1619499979.0
2007-08-31 18:22:00,1.6468,1.6472,1.6468,1.6471,1619499979.0
2007-08-31 18:23:00,1.6471,1.6471,1.6468,1.647,1619499979.0
2007-08-31 18:24:00,1.6469,1.6471,1.6468,1.6468,1001099986.0
2007-08-31 18:25:00,1.6468,1.6469,1.6468,1.6469,1001099986.0
2007-08-31 18:26:00,1.6468,1.647,1.6468,1.6469,1253800003.0
2007-08-31 18:27:00,1.6469,1.6469,1.6467,1.64675,1253800003.0
2007-08-31 18:28:00,1.6468,1.6469,1.6468,1.6468,767099985.0
2007-08-31 18:29:00,1.647,1.6471,1.6469,1.6469,1426700006.0
2007-08-31 18:30:00,1.6468,1.6469,1.6468,1.6468,1426700006.0
2007-08-31 18:31:00,1.6469,1.6471,1.6468,1.647,1655399984.0
2007-08-31 18:32:00,1.6471,1.6473,1.647,1.6472,1655399984.0
2007-08-31 18:33:00,1.6473,1.6474,1.6469,1.647,1655399984.0
2007-08-31 18:34:00,1.6469,1.6469,1.6468,1.6468,1655399984.0
2007-08-31 18:35:00,1.6468,1.6469,1.6467,1.64685,1408199973.0
2007-08-31 18:36:00,1.64685,1.64685,1.6466,1.6467,873200006.0
2007-08-31 18:37:00,1.6467,1.6467,1.6465,1.64655,878899996.0
2007-08-31 18:38:00,1.64655,1.6466,1.6465,1.6466,707300007.0
2007-08-31 18:39:00,1.6467,1.647,1.6467,1.6469,1878599994.0
2007-08-31 18:40:00,1.6469,1.647,1.6468,1.647,1878599994.0
2007-08-31 18:41:00,1.6471,1.6472,1.6469,1.6469,772000002.0
2007-08-31 18:42:00,1.6469,1.6469,1.6467,1.6467,772000002.0
2007-08-31 18:43:00,1.6468,1.6468,1.6464,1.6465,1430099996.0
2007-08-31 18:44:00,1.6464,1.6466,1.6463,1.6466,1430099996.0
2007-08-31 18:45:00,1.6465,1.6467,1.6465,1.6466,1430099996.0
2007-08-31 18:46:00,1.6466,1.6466,1.6464,1.6465,799399998.0
2007-08-31 18:47:00,1.6465,1.6466,1.6465,1.64655,1828199980.0
2007-08-31 18:48:00,1.64655,1.64655,1.6464,1.6465,874799994.0
2007-08-31 18:49:00,1.6465,1.6467,1.64645,1.64655,1441400021.0
2007-08-31 18:50:00,1.6465,1.6468,1.64645,1.6465,1992000014.0
2007-08-31 18:51:00,1.64655,1.64655,1.6457,1.6457,2009299989.0
2007-08-31 18:52:00,1.6457,1.6461,1.6457,1.646,1936200049.0
2007-08-31 18:53:00,1.646,1.6462,1.646,1.64605,1643971281.0
2007-08-31 18:54:00,1.646,1.646,1.6457,1.6457,365599990.0
2007-08-31 18:55:00,1.6456,1.6456,1.6453,1.6455,365599990.0
2007-08-31 18:56:00,1.6454,1.6457,1.6454,1.6456,365599990.0
2007-08-31 18:57:00,1.6456,1.6457,1.6456,1.6457,365599990.0
2007-08-31 18:58:00,1.6457,1.6458,1.6454,1.6457,1899699976.0
2007-08-31 18:59:00,1.6456,1.6459,1.6456,1.6458,1899699976.0
2007-08-31 19:00:00,1.6459,1.6461,1.6456,1.6459,1899699976.0
2007-08-31 19:01:00,1.646,1.6462,1.6458,1.6462,1899699976.0
2007-08-31 19:02:00,1.6461,1.6464,1.646,1.646,1899699976.0
2007-08-31 19:03:00,1.64595,1.6461,1.6457,1.6457,1899699976.0
2007-08-31 19:04:00,1.6459,1.6459,1.6455,1.6455,1838799998.0
2007-08-31 19:05:00,1.64555,1.6457,1.6454,1.6456,1838799998.0
2007-08-31 19:06:00,1.6456,1.6458,1.6455,1.6458,2143900005.0
2007-08-31 19:07:00,1.6458,1.6458,1.6455,1.6457,1251500004.0
2007-08-31 19:08:00,1.6457,1.6457,1.6455,1.6457,1762199996.0
2007-08-31 19:09:00,1.6457,1.6458,1.6456,1.6457,741400001.0
2007-08-31 19:10:00,1.6457,1.6457,1.6455,1.6455,445499986.0
2007-08-31 19:11:00,1.6456,1.6457,1.6455,1.6457,574599992.0
2007-08-31 19:12:00,1.64565,1.6458,1.6456,1.6457,649299992.0
2007-08-31 19:13:00,1.6457,1.64615,1.6457,1.646,781399997.0
2007-08-31 19:14:00,1.646,1.646,1.64595,1.646,219199994.0
2007-08-31 19:15:00,1.64595,1.646,1.6457,1.6457,867800008.0
2007-08-31 19:16:00,1.6458,1.6458,1.6458,1.6458,188800003.0
2007-08-31 19:17:00,1.6458,1.6458,1.6458,1.6458,173600003.0
2007-08-31 19:18:00,1.6458,1.646,1.64575,1.64575,1092600004.0
2007-08-31 19:19:00,1.6458,1.646,1.6458,1.6458,754900001.0
2007-08-31 19:20:00,1.6458,1.6458,1.6457,1.6457,471200001.0
2007-08-31 19:21:00,1.6458,1.6458,1.6457,1.64575,254299999.0
2007-08-31 19:22:00,1.6459,1.6459,1.6457,1.6458,120199997.0
2007-08-31 19:23:00,1.6457,1.6458,1.6457,1.6458,120199997.0
2007-08-31 19:24:00,1.6457,1.6459,1.6457,1.6458,120199997.0
2007-08-31 19:25:00,1.6458,1.64585,1.6457,1.64585,1614299989.0
2007-08-31 19:26:00,1.6458,1.6458,1.6455,1.6456,1256299984.0
2007-08-31 19:27:00,1.6455,1.6456,1.64545,1.6455,1480358291.0
2007-08-31 19:28:00,1.6455,1.6456,1.6454,1.6455,1087800014.0
2007-08-31 19:29:00,1.6456,1.6456,1.6455,1.6456,1087800014.0
2007-08-31 19:30:00,1.6456,1.6458,1.6456,1.64575,1066099990.0
2007-08-31 19:31:00,1.6458,1.6458,1.6457,1.6458,780000008.0
2007-08-31 19:32:00,1.6458,1.6458,1.6458,1.6458,800499993.0
2007-08-31 19:33:00,1.6458,1.6458,1.6456,1.6456,1867300013.0
2007-08-31 19:34:00,1.6455,1.6456,1.6454,1.6455,383300005.0
2007-08-31 19:35:00,1.6454,1.6455,1.6454,1.6455,383300005.0
2007-08-31 19:36:00,1.6455,1.6456,1.6455,1.6456,383300005.0
2007-08-31 19:37:00,1.6455,1.646,1.6455,1.646,1748500009.0
2007-08-31 19:38:00,1.646,1.6462,1.646,1.6462,1503499994.0
2007-08-31 19:39:00,1.6462,1.6463,1.64615,1.64615,1020000001.0
2007-08-31 19:40:00,1.6461,1.6463,1.6461,1.64625,334099994.0
2007-08-31 19:41:00,1.64625,1.64625,1.646,1.646,119899999.0
2007-08-31 19:42:00,1.6459,1.646,1.6459,1.646,607600015.0
2007-08-31 19:43:00,1.646,1.646,1.64555,1.64555,471299997.0
2007-08-31 19:44:00,1.6456,1.64585,1.6456,1.64575,1016500007.0
2007-08-31 19:45:00,1.6458,1.6459,1.6457,1.6458,601800006.0
2007-08-31 19:46:00,1.6458,1.6459,1.6457,1.6458,722999997.0
2007-08-31 19:47:00,1.6458,1.6459,1.64575,1.64575,224800002.0
2007-08-31 19:48:00,1.6458,1.6458,1.64565,1.6457,863100009.0
2007-08-31 19:49:00,1.6458,1.646,1.6457,1.6458,1146500000.0
2007-08-31 19:50:00,1.6458,1.6459,1.6456,1.6456,1141299985.0
2007-08-31 19:51:00,1.6456,1.64585,1.6456,1.64585,322300003.0
2007-08-31 19:52:00,1.64585,1.6459,1.6457,1.6458,453500003.0
2007-08-31 19:53:00,1.6458,1.6459,1.6457,1.6459,348300004.0
2007-08-31 19:54:00,1.6459,1.646,1.6458,1.6459,821599992.0
2007-08-31 19:55:00,1.64585,1.64585,1.6457,1.6458,485899991.0
2007-08-31 19:56:00,1.6458,1.646,1.6458,1.6458,427099999.0
2007-08-31 19:57:00,1.6459,1.6461,1.6459,1.646,431700006.0
2007-08-31 19:58:00,1.646,1.6461,1.64585,1.64595,205400001.0
2007-08-31 19:59:00,1.646,1.646,1.6459,1.6459,181899998.0
2007-08-31 20:00:00,1.646,1.6463,1.6459,1.6461,845799998.0
2007-08-31 20:01:00,1.6462,1.6463,1.6459,1.646,607200003.0
2007-08-31 20:02:00,1.6461,1.6463,1.646,1.6463,607200003.0
2007-08-31 20:03:00,1.6463,1.6463,1.6461,1.6461,629900011.0
2007-08-31 20:04:00,1.6461,1.6463,1.6461,1.64625,321752496.0
2007-08-31 20:05:00,1.6463,1.6463,1.6462,1.6462,226000001.0
2007-08-31 20:06:00,1.6462,1.6462,1.6461,1.6461,504200001.0
2007-08-31 20:07:00,1.6462,1.6462,1.6462,1.6462,170500004.0
2007-08-31 20:08:00,1.6462,1.6462,1.6458,1.6458,875599979.0
2007-08-31 20:09:00,1.6458,1.646,1.6458,1.6459,1354500015.0
2007-08-31 20:10:00,1.6459,1.6462,1.6458,1.64615,1516700017.0
2007-08-31 20:11:00,1.64615,1.6462,1.6461,1.6461,122200005.0
2007-08-31 20:12:00,1.6461,1.6463,1.6459,1.6462,1278500002.0
2007-08-31 20:13:00,1.6464,1.6464,1.6462,1.6462,620900014.0
2007-08-31 20:14:00,1.6462,1.6464,1.6461,1.64625,895300003.0
2007-08-31 20:15:00,1.6463,1.6463,1.6462,1.6463,170300004.0
2007-08-31 20:16:00,1.6463,1.6466,1.6463,1.6465,433199997.0
2007-08-31 20:17:00,1.6465,1.6465,1.6462,1.6462,403299995.0
2007-08-31 20:18:00,1.6462,1.6463,1.6461,1.6461,82399998.0
2007-08-31 20:19:00,1.6462,1.6462,1.6459,1.6459,1036500009.0
2007-08-31 20:20:00,1.6459,1.6461,1.6459,1.6459,1566900010.0
2007-08-31 20:21:00,1.6459,1.646,1.64555,1.6457,790000002.0
2007-08-31 20:22:00,1.6458,1.6459,1.64575,1.6458,692400004.0
2007-08-31 20:23:00,1.6458,1.6459,1.6458,1.6459,1979499979.0
2007-08-31 20:24:00,1.6459,1.6461,1.6458,1.6458,2036800031.0
2007-08-31 20:25:00,1.6458,1.6458,1.6456,1.6456,627900015.0
2007-08-31 20:26:00,1.6457,1.6457,1.6457,1.6457,49200000.0
2007-08-31 20:27:00,1.6455,1.6455,1.6455,1.6455,268700001.0
2007-08-31 20:28:00,1.6455,1.6455,1.6454,1.6455,365799999.0
2007-08-31 20:29:00,1.6455,1.6456,1.6453,1.6453,289000000.0
2007-08-31 20:30:00,1.6455,1.6455,1.6453,1.6455,1025999995.0
2007-08-31 20:31:00,1.6455,1.6455,1.6451,1.6452,666400014.0
2007-08-31 20:32:00,1.6452,1.6453,1.6452,1.64525,850300030.0
2007-08-31 20:33:00,1.6453,1.6454,1.6452,1.6454,1283100019.0
2007-08-31 20:34:00,1.6454,1.6454,1.6453,1.6453,161200000.0
2007-08-31 20:35:00,1.6453,1.6454,1.6453,1.6453,1007700021.0
2007-08-31 20:36:00,1.6454,1.6454,1.6449,1.645,1932500011.0
2007-08-31 20:37:00,1.6449,1.6452,1.6449,1.645,1932500011.0
2007-08-31 20:38:00,1.645,1.6456,1.645,1.6454,2118200009.0
2007-08-31 20:39:00,1.6454,1.6455,1.6454,1.6455,797699995.0
2007-08-31 20:40:00,1.6455,1.6455,1.6453,1.6453,405599996.0
2007-08-31 20:41:00,1.6453,1.6457,1.6452,1.6456,1868300000.0
2007-08-31 20:42:00,1.6457,1.6457,1.6456,1.6456,308600004.0
2007-08-31 20:43:00,1.6457,1.6457,1.6456,1.6457,162799999.0
2007-08-31 20:44:00,1.6457,1.6457,1.6457,1.6457,887200024.0
2007-08-31 20:45:00,1.6457,1.6458,1.6457,1.6458,824500002.0
2007-08-31 20:46:00,1.6458,1.6458,1.6457,1.6458,506199998.0
2007-08-31 20:47:00,1.6458,1.646,1.6458,1.64585,545396330.0
2007-08-31 20:48:00,1.6458,1.6461,1.6457,1.6459,1114787628.0
2007-08-31 20:49:00,1.6459,1.646,1.6459,1.64595,350400003.0
2007-08-31 20:50:00,1.646,1.6461,1.646,1.646,282799997.0
2007-08-31 20:51:00,1.6459,1.6459,1.6457,1.6458,1410000000.0
2007-08-31 20:52:00,1.6458,1.6459,1.6457,1.64585,671400010.0
2007-08-31 20:53:00,1.64585,1.64585,1.6457,1.6458,541299999.0
2007-08-31 20:54:00,1.6457,1.6459,1.6457,1.6458,698899999.0
2007-08-31 20:55:00,1.6458,1.6458,1.6458,1.6458,355699996.0
2007-08-31 20:56:00,1.6459,1.6459,1.6458,1.6459,1135439246.0
2007-08-31 20:57:00,1.6458,1.6461,1.6457,1.646,1135439246.0
2007-08-31 20:58:00,1.646,1.6462,1.646,1.6461,1135439246.0
2007-08-31 20:59:00,1.6461,1.64615,1.6458,1.64585,747200018.0
2007-08-31 21:00:00,1.64585,1.64585,1.6455,1.6456,1255399990.0
2007-08-31 21:01:00,1.6456,1.6458,1.64555,1.64555,824594467.0
2007-08-31 21:02:00,1.6456,1.6457,1.6456,1.6457,748599984.0
2007-08-31 21:03:00,1.6457,1.6457,1.6455,1.6457,907199996.0
2007-08-31 21:04:00,1.6457,1.6459,1.64565,1.64565,715399984.0
2007-08-31 21:05:00,1.6457,1.64575,1.6456,1.6457,947100010.0
2007-08-31 21:06:00,1.6457,1.6458,1.6456,1.6458,1160199999.0
2007-08-31 21:07:00,1.6458,1.6458,1.6458,1.6458,382299999.0
2007-08-31 21:08:00,1.6458,1.6458,1.6458,1.6458,238199999.0
2007-08-31 21:09:00,1.6458,1.6458,1.6458,1.6458,168600003.0
2007-08-31 21:10:00,1.6458,1.6458,1.6457,1.64575,285199996.0
2007-08-31 21:11:00,1.6458,1.6458,1.64545,1.64545,147600003.0
2007-08-31 21:12:00,1.6455,1.64575,1.6455,1.64575,1314999997.0
2007-08-31 21:13:00,1.64575,1.64575,1.6457,1.6457,314099995.0
2007-08-31 21:14:00,1.6458,1.646,1.6458,1.646,1683499967.0
2007-08-31 21:15:00,1.646,1.646,1.6459,1.646,678599987.0
2007-08-31 21:16:00,1.646,1.646,1.6459,1.6459,375299986.0
2007-08-31 21:17:00,1.6459,1.646,1.6459,1.646,274999990.0
2007-08-31 21:18:00,1.646,1.6461,1.646,1.646,539999988.0
2007-08-31 21:19:00,1.6461,1.6462,1.646,1.6462,504499989.0
2007-08-31 21:20:00,1.6462,1.6463,1.6462,1.6462,407999989.0
2007-08-31 21:21:00,1.6462,1.6462,1.6462,1.6462,470499985.0
2007-08-31 21:22:00,1.6462,1.64625,1.6461,1.64625,477799320.0
2007-08-31 21:23:00,1.64625,1.6464,1.6462,1.6463,1105199986.0
2007-08-31 21:24:00,1.6463,1.64635,1.6463,1.6463,249599999.0
2007-08-31 21:25:00,1.6463,1.6463,1.6463,1.6463,60400000.0
2007-08-31 21:26:00,1.6463,1.6464,1.6463,1.6464,91600000.0
2007-08-31 21:27:00,1.64635,1.6465,1.64635,1.6464,344799999.0
2007-08-31 21:28:00,1.6464,1.6466,1.64635,1.64645,378300002.0
2007-08-31 21:29:00,1.6465,1.64655,1.6465,1.6465,172200000.0
2007-08-31 21:30:00,1.6465,1.6467,1.64645,1.64665,785190003.0
2007-08-31 21:31:00,1.6466,1.6467,1.6465,1.64655,217099998.0
2007-08-31 21:32:00,1.64655,1.64655,1.6465,1.64655,89700000.0
2007-08-31 21:33:00,1.64655,1.6466,1.6465,1.6466,94899998.0
2007-08-31 21:34:00,1.64655,1.6466,1.6465,1.6466,542199986.0
2007-08-31 21:35:00,1.64665,1.6467,1.6466,1.6466,545599992.0
2007-08-31 21:36:00,1.6466,1.6467,1.6466,1.6467,195999998.0
2007-08-31 21:37:00,1.6467,1.647,1.64665,1.647,249800000.0
2007-08-31 21:38:00,1.647,1.647,1.6468,1.6468,102399998.0
2007-08-31 21:39:00,1.6468,1.6468,1.6468,1.6468,52800000.0
2007-08-31 21:40:00,1.6468,1.6468,1.6468,1.6468,25600000.0
2007-08-31 21:41:00,1.6468,1.64695,1.6467,1.6468,202599996.0
2007-08-31 21:42:00,1.6469,1.64695,1.6469,1.64695,22900000.0
2007-08-31 21:43:00,1.64695,1.64695,1.6468,1.6469,498900009.0
2007-08-31 21:44:00,1.6469,1.647,1.6469,1.64695,49200000.0
2007-08-31 21:45:00,1.64695,1.647,1.64695,1.647,34100000.0
2007-08-31 21:46:00,1.647,1.647,1.647,1.647,71700000.0
2007-08-31 21:47:00,1.647,1.6471,1.6469,1.647,634900007.0
2007-08-31 21:48:00,1.647,1.64715,1.647,1.64715,129799999.0
2007-08-31 21:49:00,1.64715,1.6472,1.647,1.647,40600000.0
2007-08-31 21:50:00,1.647,1.647,1.6468,1.6469,399499993.0
2007-08-31 21:51:00,1.6469,1.64725,1.6469,1.6471,112100000.0
2007-08-31 21:52:00,1.6471,1.64725,1.64685,1.6469,930606819.0
2007-08-31 21:53:00,1.6469,1.6471,1.64685,1.6469,502324205.0
2007-08-31 21:54:00,1.6469,1.6469,1.6464,1.6465,415099999.0
2007-08-31 21:55:00,1.6465,1.6466,1.6464,1.6465,415099999.0
2007-08-31 21:56:00,1.6466,1.6469,1.6466,1.6469,1326299987.0
2007-08-31 21:57:00,1.6469,1.6469,1.6468,1.6468,1711599987.0
2007-08-31 21:58:00,1.6468,1.6469,1.64655,1.6467,662200000.0
2007-08-31 21:59:00,1.6467,1.6467,1.6465,1.6467,726199992.0
2007-08-31 22:00:00,1.64665,1.64675,1.6465,1.6467,718600001.0
2007-08-31 22:01:00,1.6467,1.6467,1.64655,1.64655,184100000.0
2007-08-31 22:02:00,1.6466,1.6466,1.6466,1.6466,38800000.0
2007-08-31 22:03:00,1.6466,1.6467,1.6466,1.6467,76400000.0
2007-08-31 22:04:00,1.6467,1.6467,1.6466,1.6467,153600000.0
2007-08-31 22:05:00,1.6467,1.6467,1.6466,1.6467,92300001.0
2007-08-31 22:06:00,1.64675,1.64675,1.6466,1.64665,68283656.0
2007-08-31 22:07:00,1.64665,1.64665,1.6466,1.6466,49800000.0
2007-08-31 22:08:00,1.64665,1.64665,1.6465,1.6466,101800000.0
2007-08-31 22:09:00,1.64665,1.6467,1.6465,1.6466,97900000.0
2007-08-31 22:10:00,1.6466,1.6466,1.6466,1.6466,23900000.0
2007-08-31 22:11:00,1.6466,1.6466,1.6465,1.64655,108400000.0
2007-08-31 22:12:00,1.64655,1.6467,1.6465,1.6466,203400000.0
2007-08-31 22:13:00,1.64665,1.64665,1.6464,1.6466,407800002.0
2007-08-31 22:14:00,1.6466,1.6466,1.6465,1.6465,47600000.0
2007-08-31 22:15:00,1.6465,1.6466,1.64635,1.6465,185299998.0
2007-08-31 22:16:00,1.6465,1.6466,1.6463,1.6466,435099993.0
2007-08-31 22:17:00,1.6466,1.6466,1.6463,1.64635,860499997.0
2007-08-31 22:18:00,1.6464,1.6467,1.6464,1.6467,111000000.0
2007-08-31 22:19:00,1.6467,1.6467,1.6467,1.6467,64000000.0
2007-08-31 22:20:00,1.6466,1.6466,1.64635,1.6465,142000002.0
2007-08-31 22:21:00,1.6465,1.6467,1.6465,1.6467,272600003.0
2007-08-31 22:22:00,1.6467,1.6467,1.64655,1.64655,88500000.0
2007-08-31 22:23:00,1.6466,1.6466,1.64655,1.64655,26800000.0
2007-08-31 22:24:00,1.6466,1.6469,1.6466,1.6469,182400002.0
2007-08-31 22:25:00,1.6469,1.647,1.6469,1.647,110900002.0
2007-08-31 22:26:00,1.647,1.647,1.647,1.647,52000000.0
2007-08-31 22:27:00,1.647,1.647,1.6467,1.6469,185200000.0
2007-08-31 22:28:00,1.6469,1.6469,1.6467,1.6468,356300011.0
2007-08-31 22:29:00,1.6468,1.6469,1.6467,1.6467,99200000.0
2007-08-31 22:30:00,1.6467,1.6468,1.64655,1.64655,135400001.0
2007-08-31 22:31:00,1.6466,1.6466,1.6466,1.6466,20800000.0
2007-08-31 22:32:00,1.6466,1.6467,1.6466,1.6466,72400000.0
2007-08-31 22:33:00,1.6466,1.6468,1.6465,1.64665,216400005.0
2007-08-31 22:34:00,1.6467,1.647,1.6467,1.6469,260363150.0
2007-08-31 22:35:00,1.647,1.647,1.6468,1.647,96300000.0
2007-08-31 22:36:00,1.6469,1.6471,1.6468,1.647,213500003.0
2007-08-31 22:37:00,1.647,1.6471,1.647,1.647,77400000.0
2007-08-31 22:38:00,1.647,1.6471,1.647,1.6471,18800000.0
2007-08-31 22:39:00,1.647,1.647,1.647,1.647,36300001.0
2007-08-31 22:40:00,1.6469,1.6471,1.6469,1.647,108100002.0
2007-08-31 22:41:00,1.6471,1.6472,1.647,1.6471,683400012.0
2007-08-31 22:42:00,1.6471,1.6472,1.6469,1.6471,640400004.0
2007-08-31 22:43:00,1.64705,1.6472,1.64705,1.64705,183200007.0
2007-08-31 22:44:00,1.6471,1.6471,1.6469,1.647,469799991.0
2007-08-31 22:45:00,1.647,1.64725,1.647,1.64725,122400000.0
2007-08-31 22:46:00,1.64725,1.6473,1.6471,1.6472,562400001.0
2007-08-31 22:47:00,1.6472,1.6472,1.6471,1.6472,1001400022.0
2007-08-31 22:48:00,1.6472,1.6472,1.64695,1.64695,452000007.0
2007-08-31 22:49:00,1.6469,1.6471,1.6469,1.6469,275900007.0
2007-08-31 22:50:00,1.6469,1.647,1.6467,1.6468,357400000.0
2007-08-31 22:51:00,1.64685,1.647,1.6468,1.647,754699999.0
2007-08-31 22:52:00,1.647,1.647,1.64655,1.6469,853500004.0
2007-08-31 22:53:00,1.6469,1.647,1.6468,1.6468,775200006.0
2007-08-31 22:54:00,1.6469,1.6469,1.6468,1.6468,313399986.0
2007-08-31 22:55:00,1.6469,1.6469,1.6465,1.6467,244600002.0
2007-08-31 22:56:00,1.6469,1.647,1.6468,1.647,72300001.0
2007-08-31 22:57:00,1.64695,1.647,1.6468,1.6468,180800004.0
2007-08-31 22:58:00,1.6468,1.647,1.6468,1.64685,132800001.0
2007-08-31 22:59:00,1.6468,1.647,1.6468,1.6469,28000000.0
2007-09-02 23:00:00,1.6468,1.6468,1.64668,1.64678,120000002.0
2007-09-02 23:01:00,1.64655,1.6466,1.64655,1.6466,9600000.0
2007-09-02 23:02:00,1.64652,1.64676,1.64652,1.64661,133700000.0
2007-09-02 23:03:00,1.64659,1.64689,1.64659,1.64684,134299999.0
2007-09-02 23:04:00,1.6465,1.64674,1.6465,1.64674,121799997.0
2007-09-02 23:05:00,1.64711,1.64711,1.64683,1.64683,164199998.0
2007-09-02 23:06:00,1.64658,1.64695,1.64658,1.64695,245800003.0
2007-09-02 23:07:00,1.64681,1.64681,1.6466,1.6466,51799998.0
2007-09-02 23:08:00,1.64655,1.64655,1.64655,1.64655,33900002.0
2007-09-02 23:09:00,1.64689,1.64696,1.64689,1.64696,14000000.0
2007-09-02 23:10:00,1.64654,1.64682,1.64654,1.6467,454399995.0
2007-09-02 23:11:00,1.64694,1.64694,1.64643,1.64686,613400005.0
2007-09-02 23:12:00,1.6467,1.6468,1.64664,1.64673,163800000.0
2007-09-02 23:13:00,1.64665,1.6468,1.64645,1.64645,286900002.0
2007-09-02 23:14:00,1.64703,1.6471,1.64703,1.6471,30600000.0
2007-09-02 23:15:00,1.64677,1.64694,1.64675,1.64675,207900002.0
2007-09-02 23:16:00,1.64678,1.64696,1.64666,1.6467,154400001.0
2007-09-02 23:17:00,1.6466,1.64714,1.64652,1.64714,434400004.0
2007-09-02 23:18:00,1.64644,1.64673,1.64637,1.64637,115999998.0
2007-09-02 23:19:00,1.64657,1.64657,1.64623,1.64646,114700001.0
2007-09-02 23:20:00,1.64618,1.64652,1.64618,1.64633,233700006.0
2007-09-02 23:21:00,1.64652,1.64658,1.64628,1.64628,203500004.0
2007-09-02 23:22:00,1.64619,1.64667,1.64619,1.64626,309099996.0
2007-09-02 23:23:00,1.64657,1.64657,1.64623,1.64623,98500003.0
2007-09-02 23:24:00,1.64613,1.6467,1.64613,1.64656,102900000.0
2007-09-02 23:25:00,1.64644,1.64659,1.6463,1.64634,189699999.0
2007-09-02 23:26:00,1.64628,1.64648,1.64622,1.64622,147000003.0
2007-09-02 23:27:00,1.64652,1.64675,1.64637,1.64637,207600001.0
2007-09-02 23:28:00,1.64645,1.64674,1.64634,1.64634,792799999.0
2007-09-02 23:29:00,1.64657,1.64659,1.64629,1.64629,82099999.0
2007-09-02 23:30:00,1.6464,1.64662,1.64594,1.64594,461400003.0
2007-09-02 23:31:00,1.646,1.64606,1.6458,1.64594,199399999.0
2007-09-02 23:32:00,1.64599,1.64624,1.64595,1.646,775499988.0
2007-09-02 23:33:00,1.64592,1.64606,1.64592,1.64602,563799996.0
2007-09-02 23:34:00,1.64575,1.64607,1.64575,1.64607,653699996.0
2007-09-02 23:35:00,1.64616,1.64618,1.64596,1.64618,168299998.0
2007-09-02 23:36:00,1.64582,1.64582,1.64528,1.64528,118200001.0
2007-09-02 23:37:00,1.64538,1.6457,1.64531,1.64534,223999997.0
2007-09-02 23:38:00,1.64543,1.6457,1.64535,1.6456,195700001.0
2007-09-02 23:39:00,1.6454,1.64545,1.64535,1.64535,268300003.0
2007-09-02 23:40:00,1.64542,1.64568,1.64542,1.64568,20000000.0
2007-09-02 23:41:00,1.64585,1.64595,1.64575,1.6459,438699998.0
2007-09-02 23:42:00,1.6456,1.64565,1.6456,1.64565,126199999.0
2007-09-02 23:43:00,1.646,1.64605,1.64595,1.64595,465600004.0
2007-09-02 23:44:00,1.64534,1.64569,1.64534,1.64569,183600004.0
2007-09-02 23:45:00,1.64565,1.64606,1.64565,1.64606,66100000.0
2007-09-02 23:46:00,1.64563,1.64607,1.64563,1.64607,60899999.0
2007-09-02 23:47:00,1.64551,1.64562,1.64551,1.64562,126199999.0
2007-09-02 23:48:00,1.64545,1.64584,1.64545,1.64572,150699999.0
2007-09-02 23:49:00,1.64578,1.64602,1.64578,1.64585,342900003.0
2007-09-02 23:50:00,1.64556,1.64578,1.64544,1.64549,1117200003.0
2007-09-02 23:51:00,1.64557,1.64592,1.64557,1.64592,984799997.0
2007-09-02 23:52:00,1.64559,1.6461,1.64559,1.6459,384799998.0
2007-09-02 23:53:00,1.64622,1.64622,1.64566,1.64599,459499996.0
2007-09-02 23:54:00,1.64571,1.64592,1.64567,1.64567,192000001.0
2007-09-02 23:55:00,1.6459,1.6459,1.64564,1.64569,110099999.0
2007-09-02 23:56:00,1.64572,1.64597,1.64561,1.64597,113700000.0
2007-09-02 23:57:00,1.64595,1.64595,1.64595,1.64595,11200000.0
2007-09-02 23:58:00,1.64554,1.64583,1.64551,1.64562,110900000.0
2007-09-02 23:59:00,1.64567,1.64601,1.64557,1.64557,229499998.0
2007-09-03 00:00:00,1.64538,1.64589,1.64538,1.64573,1298799996.0
2007-09-03 00:01:00,1.64569,1.64606,1.64544,1.64544,988900002.0
2007-09-03 00:02:00,1.64552,1.64595,1.64552,1.64595,611199996.0
2007-09-03 00:03:00,1.6459,1.6459,1.6458,1.64585,9600000.0
2007-09-03 00:04:00,1.64586,1.64666,1.64577,1.64577,458000003.0
2007-09-03 00:05:00,1.6454,1.6454,1.6454,1.6454,2400000.0
2007-09-03 00:06:00,1.6455,1.6455,1.6452,1.6452,3400000.0
2007-09-03 00:07:00,1.64565,1.64565,1.6454,1.6454,2400000.0
2007-09-03 00:08:00,1.6455,1.64565,1.6455,1.6455,3200000.0
2007-09-03 00:09:00,1.6456,1.6458,1.6453,1.6458,6000000.0
2007-09-03 00:10:00,1.6455,1.6455,1.64545,1.64545,1600000.0
2007-09-03 00:11:00,1.6455,1.64565,1.64545,1.6455,5600000.0
2007-09-03 00:12:00,1.6455,1.64585,1.64545,1.64585,7200000.0
2007-09-03 00:13:00,1.64565,1.64585,1.64565,1.6458,3200000.0
2007-09-03 00:14:00,1.64573,1.64595,1.64552,1.64571,291900002.0
2007-09-03 00:15:00,1.64555,1.64555,1.64555,1.64555,800000.0
2007-09-03 00:16:00,1.6454,1.64593,1.6454,1.64557,1308799994.0
2007-09-03 00:17:00,1.64549,1.64567,1.64535,1.64535,599999998.0
2007-09-03 00:18:00,1.64533,1.64572,1.64531,1.64572,574099997.0
2007-09-03 00:19:00,1.64585,1.64587,1.64568,1.64579,264300002.0
2007-09-03 00:20:00,1.6459,1.6459,1.6458,1.6458,67799996.0
2007-09-03 00:21:00,1.6459,1.6459,1.6459,1.6459,800000.0
2007-09-03 00:22:00,1.6458,1.6459,1.6458,1.6459,31500001.0
2007-09-03 00:23:00,1.64556,1.64573,1.64548,1.64573,182400003.0
2007-09-03 00:24:00,1.64542,1.64583,1.64542,1.64583,314200007.0
2007-09-03 00:25:00,1.64574,1.64601,1.64574,1.64579,325100003.0
2007-09-03 00:26:00,1.6459,1.6459,1.6459,1.6459,9600000.0
2007-09-03 00:27:00,1.64566,1.64591,1.64566,1.64585,735300000.0
2007-09-03 00:28:00,1.64548,1.64576,1.64536,1.64576,181799999.0
2007-09-03 00:29:00,1.6459,1.6459,1.6459,1.6459,2400000.0
2007-09-03 00:30:00,1.6459,1.6459,1.6459,1.6459,5100000.0
2007-09-03 00:31:00,1.64585,1.646,1.64585,1.6459,182200005.0
2007-09-03 00:32:00,1.6458,1.6459,1.64575,1.6459,57900000.0
2007-09-03 00:33:00,1.6458,1.6458,1.6457,1.6457,124100003.0
2007-09-03 00:34:00,1.6457,1.6457,1.6455,1.6455,137700004.0
2007-09-03 00:35:00,1.6456,1.6456,1.6456,1.6456,7200000.0
2007-09-03 00:36:00,1.64519,1.64591,1.64519,1.64551,631199996.0
2007-09-03 00:37:00,1.6457,1.6457,1.6456,1.6456,20000000.0
2007-09-03 00:38:00,1.6456,1.6458,1.6455,1.6457,297699999.0
2007-09-03 00:39:00,1.6457,1.6458,1.6456,1.6456,191600000.0
2007-09-03 00:40:00,1.6455,1.64558,1.64532,1.64558,52699999.0
2007-09-03 00:41:00,1.64528,1.64547,1.64527,1.64547,353699995.0
2007-09-03 00:42:00,1.6457,1.6457,1.6456,1.6456,10000000.0
2007-09-03 00:43:00,1.6457,1.6457,1.6456,1.6456,10000000.0
2007-09-03 00:44:00,1.6456,1.6456,1.6455,1.6455,24400000.0
2007-09-03 00:45:00,1.6455,1.6458,1.6455,1.6458,94200000.0
2007-09-03 00:46:00,1.6458,1.6458,1.6458,1.6458,31900000.0
2007-09-03 00:47:00,1.6458,1.6458,1.6458,1.6458,83700000.0
2007-09-03 00:48:00,1.6458,1.6458,1.6457,1.6457,64199999.0
2007-09-03 00:49:00,1.6458,1.6459,1.6458,1.6459,63800001.0
2007-09-03 00:50:00,1.6459,1.6459,1.6458,1.6458,74300002.0
2007-09-03 00:51:00,1.6458,1.6459,1.6458,1.6459,18000000.0
2007-09-03 00:52:00,1.64567,1.64583,1.64531,1.64581,593799995.0
2007-09-03 00:53:00,1.6459,1.6459,1.6459,1.6459,8000000.0
2007-09-03 00:54:00,1.6459,1.6459,1.6459,1.6459,35800000.0
2007-09-03 00:55:00,1.6459,1.6459,1.6459,1.6459,15900000.0
2007-09-03 00:56:00,1.6459,1.6459,1.6459,1.6459,50200000.0
2007-09-03 00:57:00,1.6459,1.6459,1.6459,1.6459,31100000.0
2007-09-03 00:58:00,1.6459,1.6459,1.6459,1.6459,155500000.0
2007-09-03 00:59:00,1.6459,1.6459,1.6458,1.6458,78199998.0
2007-09-03 01:00:00,1.6459,1.6459,1.6459,1.6459,31100000.0
2007-09-03 01:01:00,1.6459,1.646,1.6459,1.6459,270300001.0
2007-09-03 01:02:00,1.6459,1.6459,1.6459,1.6459,116400000.0
2007-09-03 01:03:00,1.64571,1.64571,1.64534,1.64568,332300005.0
2007-09-03 01:04:00,1.6459,1.646,1.6459,1.646,47099998.0
2007-09-03 01:05:00,1.64573,1.64576,1.64531,1.64557,658599995.0
2007-09-03 01:06:00,1.6459,1.646,1.6459,1.646,117299998.0
2007-09-03 01:07:00,1.646,1.6461,1.646,1.646,111800000.0
2007-09-03 01:08:00,1.6461,1.6461,1.646,1.646,185000000.0
2007-09-03 01:09:00,1.6461,1.6461,1.6461,1.6461,35200000.0
2007-09-03 01:10:00,1.6461,1.6461,1.646,1.6461,83899998.0
2007-09-03 01:11:00,1.6461,1.6461,1.646,1.646,179500000.0
2007-09-03 01:12:00,1.646,1.646,1.6459,1.6459,201799999.0
2007-09-03 01:13:00,1.6459,1.6459,1.6458,1.6459,315500007.0
2007-09-03 01:14:00,1.6459,1.6459,1.6459,1.6459,114999999.0
2007-09-03 01:15:00,1.6459,1.646,1.6458,1.6459,683600006.0
2007-09-03 01:16:00,1.6459,1.6459,1.6459,1.6459,39800000.0
2007-09-03 01:17:00,1.6456,1.64569,1.64521,1.64553,242899997.0
2007-09-03 01:18:00,1.6458,1.6458,1.6457,1.6458,261600004.0
2007-09-03 01:19:00,1.6457,1.6458,1.6457,1.6458,143600001.0
2007-09-03 01:20:00,1.6458,1.6459,1.6458,1.6458,316400004.0
2007-09-03 01:21:00,1.6458,1.6458,1.6458,1.6458,274699999.0
2007-09-03 01:22:00,1.6458,1.6458,1.6458,1.6458,101100000.0
2007-09-03 01:23:00,1.64562,1.64576,1.64562,1.64568,183399998.0
2007-09-03 01:24:00,1.6458,1.6461,1.6456,1.6457,347799996.0
2007-09-03 01:25:00,1.6456,1.6457,1.645,1.6451,454800000.0
2007-09-03 01:26:00,1.6451,1.6451,1.64445,1.64445,410200006.0
2007-09-03 01:27:00,1.6444,1.6448,1.6444,1.6447,154800003.0
2007-09-03 01:28:00,1.6448,1.6452,1.6448,1.6452,424299997.0
2007-09-03 01:29:00,1.6452,1.6453,1.6452,1.6452,167900000.0
2007-09-03 01:30:00,1.6452,1.6453,1.6452,1.6453,86200000.0
2007-09-03 01:31:00,1.6454,1.6454,1.6453,1.6454,141100000.0
2007-09-03 01:32:00,1.6454,1.6454,1.645,1.6451,455699993.0
2007-09-03 01:33:00,1.6452,1.6452,1.6451,1.6451,153400000.0
2007-09-03 01:34:00,1.6452,1.6452,1.6452,1.6452,49600000.0
2007-09-03 01:35:00,1.6452,1.6452,1.6452,1.6452,19200000.0
2007-09-03 01:36:00,1.6452,1.6454,1.6452,1.6452,512400003.0
2007-09-03 01:37:00,1.6452,1.6452,1.6451,1.6452,162199998.0
2007-09-03 01:38:00,1.6452,1.6452,1.6452,1.6452,61200000.0
2007-09-03 01:39:00,1.6452,1.6452,1.645,1.6452,438200005.0
2007-09-03 01:40:00,1.6452,1.6452,1.6452,1.6452,139400000.0
2007-09-03 01:41:00,1.6452,1.6452,1.6452,1.6452,86400000.0
2007-09-03 01:42:00,1.6452,1.6452,1.6451,1.6451,697199991.0
2007-09-03 01:43:00,1.6451,1.6453,1.6451,1.6453,157899998.0
2007-09-03 01:44:00,1.6453,1.6453,1.6453,1.6453,8000000.0
2007-09-03 01:45:00,1.6452,1.6453,1.6452,1.6453,490600004.0
2007-09-03 01:46:00,1.6453,1.6453,1.6452,1.6452,180900000.0
2007-09-03 01:47:00,1.64513,1.64513,1.64458,1.64503,301100005.0
2007-09-03 01:48:00,1.6453,1.6454,1.6452,1.6452,156400003.0
2007-09-03 01:49:00,1.6453,1.6453,1.6453,1.6453,75200000.0
2007-09-03 01:50:00,1.6454,1.6454,1.6453,1.6454,124000000.0
2007-09-03 01:51:00,1.6454,1.6454,1.6452,1.6454,361600005.0
2007-09-03 01:52:00,1.6454,1.6454,1.6453,1.6453,160800000.0
2007-09-03 01:53:00,1.6453,1.6454,1.6453,1.6454,228800000.0
2007-09-03 01:54:00,1.6454,1.6454,1.6453,1.6453,159000001.0
2007-09-03 01:55:00,1.6453,1.6454,1.6453,1.6454,23200000.0
2007-09-03 01:56:00,1.6454,1.6454,1.6451,1.6453,468400005.0
2007-09-03 01:57:00,1.6453,1.6453,1.6451,1.6452,230300001.0
2007-09-03 01:58:00,1.6452,1.6453,1.6452,1.6453,471300000.0
2007-09-03 01:59:00,1.6453,1.6453,1.6452,1.6453,191800000.0
2007-09-03 02:00:00,1.6453,1.6453,1.64515,1.64515,85200000.0
2007-09-03 02:01:00,1.6452,1.6452,1.6452,1.6452,129100000.0
2007-09-03 02:02:00,1.6452,1.6454,1.6452,1.6452,416900000.0
2007-09-03 02:03:00,1.6452,1.6453,1.6452,1.6452,250500000.0
2007-09-03 02:04:00,1.6452,1.6452,1.6452,1.6452,72500000.0
2007-09-03 02:05:00,1.6452,1.6453,1.6452,1.6453,388100001.0
2007-09-03 02:06:00,1.6453,1.6453,1.6446,1.6446,1712100013.0
2007-09-03 02:07:00,1.6447,1.6449,1.64455,1.6446,588500008.0
2007-09-03 02:08:00,1.6446,1.6449,1.6446,1.6447,682099980.0
2007-09-03 02:09:00,1.6447,1.6449,1.6447,1.6447,405899994.0
2007-09-03 02:10:00,1.6449,1.6449,1.6447,1.6449,457199999.0
2007-09-03 02:11:00,1.6449,1.6449,1.6448,1.6449,114300000.0
2007-09-03 02:12:00,1.6449,1.6449,1.6449,1.6449,32800000.0
2007-09-03 02:13:00,1.6449,1.6449,1.6447,1.6447,199699998.0
2007-09-03 02:14:00,1.6447,1.6449,1.6447,1.6449,137499999.0
2007-09-03 02:15:00,1.6449,1.6449,1.6446,1.6446,308199992.0
2007-09-03 02:16:00,1.6447,1.6449,1.6446,1.6449,464300004.0
2007-09-03 02:17:00,1.6448,1.6449,1.6448,1.6449,256300000.0
2007-09-03 02:18:00,1.6448,1.645,1.6448,1.645,567000003.0
2007-09-03 02:19:00,1.645,1.6451,1.6449,1.6449,567000003.0
2007-09-03 02:20:00,1.645,1.6452,1.64485,1.6449,1205400018.0
2007-09-03 02:22:00,1.64461,1.6448,1.64434,1.6448,538799997.0
2007-09-03 02:23:00,1.64433,1.64479,1.64429,1.64479,182399994.0
2007-09-03 02:24:00,1.645,1.645,1.6449,1.645,488199997.0
2007-09-03 02:25:00,1.6449,1.645,1.6449,1.645,207800001.0
2007-09-03 02:26:00,1.6449,1.645,1.6448,1.645,207800001.0
2007-09-03 02:27:00,1.64485,1.645,1.6448,1.645,207800001.0
2007-09-03 02:28:00,1.64448,1.64476,1.64441,1.64456,374099997.0
2007-09-03 02:29:00,1.645,1.6451,1.645,1.6451,113600000.0
2007-09-03 02:30:00,1.6451,1.6451,1.6449,1.6449,435099993.0
2007-09-03 02:31:00,1.645,1.6451,1.645,1.6451,154300001.0
2007-09-03 02:32:00,1.6451,1.6451,1.64505,1.6451,50200000.0
2007-09-03 02:33:00,1.64483,1.64483,1.64427,1.64443,313599997.0
2007-09-03 02:34:00,1.6451,1.6451,1.645,1.6451,65499999.0
2007-09-03 02:35:00,1.64448,1.64486,1.64444,1.64477,492299992.0
2007-09-03 02:36:00,1.6451,1.6455,1.6451,1.6455,687800000.0
2007-09-03 02:37:00,1.6455,1.6455,1.64525,1.6454,1307900006.0
2007-09-03 02:38:00,1.6454,1.6454,1.6453,1.6454,189300001.0
2007-09-03 02:39:00,1.6454,1.6454,1.6454,1.6454,67200000.0
2007-09-03 02:40:00,1.6454,1.6454,1.6454,1.6454,643200000.0
2007-09-03 02:41:00,1.6454,1.6455,1.6452,1.6454,512999996.0
2007-09-03 02:42:00,1.6455,1.6455,1.6453,1.6455,79800004.0
2007-09-03 02:43:00,1.6453,1.6453,1.6453,1.6453,21600000.0
2007-09-03 02:44:00,1.6453,1.6455,1.6453,1.6455,265100001.0
2007-09-03 02:45:00,1.6455,1.6455,1.6454,1.6455,151000000.0
2007-09-03 02:46:00,1.6455,1.6455,1.6453,1.6453,100999998.0
2007-09-03 02:47:00,1.6453,1.6453,1.6453,1.6453,76800000.0
2007-09-03 02:48:00,1.64517,1.6452,1.64474,1.64507,130100000.0
2007-09-03 02:49:00,1.6453,1.6455,1.6453,1.6455,16400000.0
2007-09-03 02:50:00,1.64504,1.64515,1.6449,1.64508,763699995.0
2007-09-03 02:51:00,1.6453,1.6453,1.6453,1.6453,33900002.0
2007-09-03 02:52:00,1.6453,1.6453,1.6453,1.6453,191700003.0
2007-09-03 02:53:00,1.6455,1.6455,1.6451,1.6455,488400006.0
2007-09-03 02:54:00,1.6453,1.6453,1.6451,1.6453,214600002.0
2007-09-03 02:55:00,1.6453,1.6457,1.6453,1.6453,650900001.0
2007-09-03 02:56:00,1.6453,1.6454,1.6452,1.6453,808400003.0
2007-09-03 02:57:00,1.6453,1.6458,1.6453,1.6453,1145500008.0
2007-09-03 02:58:00,1.6453,1.6453,1.6453,1.6453,435500000.0
2007-09-03 02:59:00,1.6454,1.6454,1.6452,1.6452,830100007.0
2007-09-03 03:00:00,1.6453,1.6457,1.64525,1.6455,943000001.0
2007-09-03 03:01:00,1.6455,1.6456,1.6453,1.6456,1209000003.0
2007-09-03 03:02:00,1.6455,1.6456,1.6455,1.6456,776899997.0
2007-09-03 03:03:00,1.6457,1.6457,1.6457,1.6457,181600000.0
2007-09-03 03:04:00,1.64555,1.6456,1.6453,1.6454,757500011.0
2007-09-03 03:05:00,1.6454,1.6457,1.6454,1.6456,996500002.0
2007-09-03 03:06:00,1.6456,1.6456,1.64535,1.64535,538400005.0
2007-09-03 03:07:00,1.64519,1.64555,1.64468,1.64541,396499995.0
2007-09-03 03:08:00,1.64535,1.64538,1.64493,1.64523,124900000.0
2007-09-03 03:09:00,1.6454,1.6455,1.6453,1.6455,409700007.0
2007-09-03 03:10:00,1.6455,1.6455,1.6455,1.6455,273800000.0
2007-09-03 03:11:00,1.6455,1.6455,1.6455,1.6455,324700000.0
2007-09-03 03:12:00,1.6455,1.6456,1.6455,1.6456,475000003.0
2007-09-03 03:13:00,1.6456,1.6456,1.6455,1.6455,191299997.0
2007-09-03 03:14:00,1.6455,1.6456,1.64545,1.64545,705699988.0
2007-09-03 03:15:00,1.6455,1.6455,1.6454,1.6455,536699991.0
2007-09-03 03:16:00,1.6455,1.6456,1.6455,1.6455,640399992.0
2007-09-03 03:17:00,1.6455,1.6456,1.6454,1.6455,344700008.0
2007-09-03 03:18:00,1.6455,1.6455,1.6454,1.6455,235100001.0
2007-09-03 03:19:00,1.6455,1.6456,1.6455,1.6455,288599999.0
2007-09-03 03:20:00,1.6455,1.6455,1.6455,1.6455,59000000.0
2007-09-03 03:21:00,1.64545,1.64545,1.64545,1.64545,28299999.0
2007-09-03 03:22:00,1.64506,1.64531,1.64481,1.6451,498299994.0
2007-09-03 03:23:00,1.6456,1.6456,1.6454,1.6454,154400000.0
2007-09-03 03:24:00,1.6455,1.6455,1.6455,1.6455,95100000.0
2007-09-03 03:25:00,1.6455,1.6456,1.6455,1.6456,542900000.0
2007-09-03 03:26:00,1.6456,1.6456,1.6454,1.6455,848599985.0
2007-09-03 03:27:00,1.6456,1.6456,1.6455,1.6455,555999994.0
2007-09-03 03:28:00,1.6455,1.6455,1.6455,1.6455,402399990.0
2007-09-03 03:29:00,1.6455,1.6455,1.6455,1.6455,99599996.0
2007-09-03 03:30:00,1.64493,1.64515,1.64468,1.64515,117999999.0
2007-09-03 03:31:00,1.6455,1.6455,1.6455,1.6455,178399992.0
2007-09-03 03:32:00,1.6455,1.6455,1.6455,1.6455,97200001.0
2007-09-03 03:33:00,1.6455,1.6456,1.6455,1.6455,432999992.0
2007-09-03 03:34:00,1.6455,1.6456,1.6455,1.6456,102500000.0
2007-09-03 03:35:00,1.6456,1.6456,1.6456,1.6456,41600000.0
2007-09-03 03:36:00,1.6456,1.6457,1.6456,1.6457,171099999.0
2007-09-03 03:37:00,1.6457,1.6457,1.6456,1.6456,207199992.0
2007-09-03 03:38:00,1.6456,1.6457,1.6456,1.6456,243199994.0
2007-09-03 03:39:00,1.6456,1.6456,1.6456,1.6456,92299999.0
2007-09-03 03:40:00,1.6456,1.6457,1.6456,1.6457,72599998.0
2007-09-03 03:41:00,1.6456,1.6456,1.6456,1.6456,55399998.0
2007-09-03 03:42:00,1.6456,1.6456,1.6456,1.6456,159199996.0
2007-09-03 03:43:00,1.64522,1.64542,1.64522,1.64532,163199998.0
2007-09-03 03:44:00,1.6456,1.6456,1.6456,1.6456,89199996.0
2007-09-03 03:45:00,1.64506,1.64528,1.64506,1.64508,348999996.0
2007-09-03 03:46:00,1.6457,1.6457,1.6457,1.6457,11200000.0
2007-09-03 03:47:00,1.6457,1.6457,1.6455,1.6456,150899996.0
2007-09-03 03:48:00,1.6456,1.6456,1.6456,1.6456,120500000.0
2007-09-03 03:49:00,1.6456,1.6456,1.6455,1.6456,92300000.0
2007-09-03 03:50:00,1.6456,1.6456,1.6455,1.6455,474899997.0
2007-09-03 03:51:00,1.6455,1.6456,1.6455,1.6455,101999997.0
2007-09-03 03:52:00,1.6455,1.6455,1.6455,1.6455,20700001.0
2007-09-03 03:53:00,1.6455,1.6455,1.6455,1.6455,12700000.0
2007-09-03 03:54:00,1.6455,1.6455,1.6454,1.6454,290700002.0
2007-09-03 03:55:00,1.6455,1.6455,1.6455,1.6455,66100001.0
2007-09-03 03:56:00,1.64527,1.64535,1.64454,1.64476,141300000.0
2007-09-03 03:57:00,1.64496,1.64523,1.64467,1.64523,127700001.0
2007-09-03 03:58:00,1.6455,1.6456,1.6455,1.64555,320899998.0
2007-09-03 03:59:00,1.64555,1.6456,1.6455,1.6456,436099995.0
2007-09-03 04:00:00,1.6455,1.6456,1.6455,1.6455,353300000.0
2007-09-03 04:01:00,1.6455,1.6458,1.6455,1.6456,577299996.0
2007-09-03 04:02:00,1.64501,1.64527,1.64501,1.64527,48800000.0
2007-09-03 04:03:00,1.6457,1.6457,1.6457,1.6457,19200000.0
2007-09-03 04:04:00,1.6457,1.6457,1.6457,1.6457,115200000.0
2007-09-03 04:05:00,1.6457,1.6457,1.6456,1.6456,308399996.0
2007-09-03 04:06:00,1.64555,1.6457,1.64555,1.6457,177199999.0
2007-09-03 04:07:00,1.6457,1.6457,1.6455,1.6456,231999994.0
2007-09-03 04:08:00,1.6456,1.6456,1.6456,1.6456,41600000.0
2007-09-03 04:09:00,1.6456,1.6456,1.6455,1.6455,311500010.0
2007-09-03 04:10:00,1.6456,1.6456,1.6455,1.6455,62399999.0
2007-09-03 04:11:00,1.6455,1.6456,1.6455,1.6456,40999999.0
2007-09-03 04:12:00,1.6456,1.6456,1.6456,1.6456,144800000.0
2007-09-03 04:13:00,1.6456,1.6457,1.6456,1.6457,144700000.0
2007-09-03 04:14:00,1.6457,1.6457,1.6455,1.6455,171300000.0
2007-09-03 04:15:00,1.6456,1.6456,1.6456,1.6456,83200000.0
2007-09-03 04:16:00,1.64525,1.64531,1.64506,1.64506,523499993.0
2007-09-03 04:17:00,1.64498,1.64531,1.6448,1.6448,319399998.0
2007-09-03 04:18:00,1.64533,1.64533,1.64507,1.64509,123900001.0
2007-09-03 04:19:00,1.6456,1.6456,1.6456,1.6456,13600000.0
2007-09-03 04:20:00,1.6455,1.6455,1.6455,1.6455,160099993.0
2007-09-03 04:21:00,1.64522,1.64525,1.64514,1.64514,39800000.0
2007-09-03 04:22:00,1.64539,1.64539,1.64522,1.64522,39100000.0
2007-09-03 04:23:00,1.6455,1.6455,1.6455,1.6455,22299999.0
2007-09-03 04:24:00,1.6455,1.6455,1.6455,1.6455,26299999.0
2007-09-03 04:25:00,1.6455,1.6455,1.6455,1.6455,83799998.0
2007-09-03 04:26:00,1.6455,1.6455,1.6455,1.6455,210299993.0
2007-09-03 04:27:00,1.6455,1.6455,1.6455,1.6455,157799994.0
2007-09-03 04:28:00,1.64528,1.64537,1.64492,1.6453,424099994.0
2007-09-03 04:29:00,1.64506,1.64527,1.64495,1.64521,213399993.0
2007-09-03 04:30:00,1.6456,1.6456,1.6456,1.6456,45399999.0
2007-09-03 04:31:00,1.6456,1.6456,1.6456,1.6456,178399992.0
2007-09-03 04:32:00,1.6456,1.6456,1.6455,1.6456,367499992.0
2007-09-03 04:33:00,1.6456,1.6456,1.6456,1.6456,76400001.0
2007-09-03 04:34:00,1.6456,1.6457,1.6456,1.6457,161899996.0
2007-09-03 04:35:00,1.6457,1.6457,1.6455,1.6456,463299994.0
2007-09-03 04:36:00,1.6456,1.6458,1.6455,1.6458,699699997.0
2007-09-03 04:37:00,1.6458,1.6458,1.6458,1.6458,50300000.0
2007-09-03 04:38:00,1.6458,1.6462,1.6458,1.6461,1682899977.0
2007-09-03 04:39:00,1.6461,1.6461,1.6459,1.6459,287600000.0
2007-09-03 04:40:00,1.6459,1.6462,1.6459,1.646,743499986.0
2007-09-03 04:41:00,1.646,1.646,1.6459,1.6459,325299995.0
2007-09-03 04:42:00,1.6461,1.6462,1.646,1.646,306099998.0
2007-09-03 04:43:00,1.646,1.646,1.6459,1.6459,368200001.0
2007-09-03 04:44:00,1.6459,1.64605,1.6459,1.646,480600002.0
2007-09-03 04:45:00,1.64595,1.64605,1.64595,1.64605,146699998.0
2007-09-03 04:46:00,1.646,1.64605,1.6457,1.6459,670800002.0
2007-09-03 04:47:00,1.6459,1.6459,1.6458,1.6458,349199997.0
2007-09-03 04:48:00,1.6458,1.6458,1.6456,1.6457,490099993.0
2007-09-03 04:49:00,1.64572,1.64574,1.64522,1.64522,177299999.0
2007-09-03 04:50:00,1.64534,1.64567,1.64534,1.64536,361599999.0
2007-09-03 04:51:00,1.6458,1.6459,1.6458,1.6458,186600000.0
2007-09-03 04:52:00,1.6453,1.64572,1.64529,1.64557,795499993.0
2007-09-03 04:53:00,1.6458,1.6459,1.6458,1.6459,406999990.0
2007-09-03 04:54:00,1.6459,1.6459,1.6458,1.6459,354199994.0
2007-09-03 04:55:00,1.6459,1.6459,1.6459,1.6459,14400000.0
2007-09-03 04:56:00,1.6459,1.6459,1.6458,1.6458,363300002.0
2007-09-03 04:57:00,1.64552,1.64562,1.64529,1.64562,156800000.0
2007-09-03 04:58:00,1.6458,1.6459,1.6458,1.6458,270899999.0
2007-09-03 04:59:00,1.6458,1.646,1.6458,1.6459,144700001.0
2007-09-03 05:00:00,1.6459,1.6459,1.6458,1.6458,112700000.0
2007-09-03 05:01:00,1.6458,1.646,1.6458,1.646,264699998.0
2007-09-03 05:02:00,1.646,1.646,1.6458,1.6458,464800008.0
2007-09-03 05:03:00,1.6458,1.6459,1.64565,1.64565,668900003.0
2007-09-03 05:04:00,1.6457,1.6458,1.6456,1.6458,208799998.0
2007-09-03 05:05:00,1.6458,1.6458,1.6458,1.6458,83200000.0
2007-09-03 05:06:00,1.6458,1.6458,1.6458,1.6458,10400000.0
2007-09-03 05:07:00,1.6458,1.6458,1.6457,1.6458,690099987.0
2007-09-03 05:08:00,1.6458,1.6458,1.6458,1.6458,34299999.0
2007-09-03 05:09:00,1.6458,1.6458,1.6458,1.6458,205799994.0
2007-09-03 05:10:00,1.64559,1.64574,1.64538,1.6457,907600026.0
2007-09-03 05:11:00,1.6458,1.6458,1.6458,1.6458,336099993.0
2007-09-03 05:12:00,1.6455,1.64561,1.64528,1.64528,544599991.0
2007-09-03 05:13:00,1.6458,1.6458,1.6458,1.6458,104599998.0
2007-09-03 05:14:00,1.64533,1.64573,1.64526,1.64526,121600000.0
2007-09-03 05:15:00,1.6458,1.6458,1.64575,1.64575,267599998.0
2007-09-03 05:16:00,1.64555,1.64565,1.64515,1.64565,1259299977.0
2007-09-03 05:17:00,1.6458,1.6458,1.6458,1.6458,134899997.0
2007-09-03 05:18:00,1.6458,1.6458,1.6457,1.6457,395500004.0
2007-09-03 05:19:00,1.6457,1.6457,1.6457,1.6457,100599998.0
2007-09-03 05:20:00,1.64535,1.64582,1.64523,1.64525,596099999.0
2007-09-03 05:21:00,1.64562,1.64562,1.64516,1.6455,331300000.0
2007-09-03 05:22:00,1.6457,1.6457,1.6455,1.6456,1438799988.0
2007-09-03 05:23:00,1.6456,1.6457,1.6456,1.6457,684399992.0
2007-09-03 05:24:00,1.6457,1.6457,1.6455,1.6456,1035400006.0
2007-09-03 05:25:00,1.64555,1.6456,1.6454,1.64545,457500000.0
2007-09-03 05:26:00,1.6455,1.6457,1.6455,1.6457,75299999.0
2007-09-03 05:27:00,1.6457,1.6457,1.6457,1.6457,58000000.0
2007-09-03 05:28:00,1.6457,1.6457,1.6457,1.6457,58200000.0
2007-09-03 05:29:00,1.6457,1.6458,1.6457,1.6458,420099997.0
2007-09-03 05:30:00,1.6457,1.6458,1.6457,1.64575,526699998.0
2007-09-03 05:31:00,1.6458,1.6458,1.6456,1.6456,119800000.0
2007-09-03 05:32:00,1.6456,1.6456,1.64545,1.6456,489899998.0
2007-09-03 05:33:00,1.6456,1.6456,1.6456,1.6456,79000000.0
2007-09-03 05:34:00,1.6456,1.6457,1.6456,1.6457,122500000.0
2007-09-03 05:35:00,1.6457,1.6458,1.6456,1.6457,368999999.0
2007-09-03 05:36:00,1.6457,1.6457,1.6456,1.6456,79299998.0
2007-09-03 05:37:00,1.6456,1.64575,1.6456,1.64575,136899999.0
2007-09-03 05:38:00,1.64575,1.64575,1.6457,1.6457,202100000.0
2007-09-03 05:39:00,1.6457,1.6457,1.64565,1.6457,80900000.0
2007-09-03 05:40:00,1.6457,1.6457,1.6457,1.6457,10400000.0
2007-09-03 05:41:00,1.6457,1.64585,1.6457,1.6458,202399999.0
2007-09-03 05:42:00,1.6458,1.6458,1.6458,1.6458,31100000.0
2007-09-03 05:43:00,1.6458,1.6459,1.6457,1.6457,722500005.0
2007-09-03 05:44:00,1.6458,1.646,1.6457,1.64585,299400000.0
2007-09-03 05:45:00,1.64585,1.6459,1.6458,1.6458,508999991.0
2007-09-03 05:46:00,1.6458,1.6458,1.6458,1.6458,65699999.0
2007-09-03 05:47:00,1.6458,1.6458,1.6458,1.6458,116299994.0
2007-09-03 05:48:00,1.6458,1.646,1.6458,1.6458,1041599970.0
2007-09-03 05:49:00,1.6459,1.646,1.6459,1.646,32600000.0
2007-09-03 05:50:00,1.646,1.6461,1.646,1.64605,102300000.0
2007-09-03 05:51:00,1.64605,1.64605,1.6457,1.6458,1009099991.0
2007-09-03 05:52:00,1.6458,1.6459,1.6458,1.6459,108000000.0
2007-09-03 05:53:00,1.64563,1.64585,1.64563,1.64575,216800000.0
2007-09-03 05:54:00,1.6459,1.6459,1.6459,1.6459,76700000.0
2007-09-03 05:55:00,1.646,1.6461,1.6459,1.6459,97200000.0
2007-09-03 05:56:00,1.6459,1.6461,1.6459,1.646,158400000.0
2007-09-03 05:57:00,1.646,1.6461,1.6459,1.6459,315000000.0
2007-09-03 05:58:00,1.6459,1.6459,1.6458,1.6459,666299986.0
2007-09-03 05:59:00,1.6459,1.646,1.6458,1.64585,460100003.0
2007-09-03 06:00:00,1.6459,1.6459,1.64575,1.6458,1162400001.0
2007-09-03 06:01:00,1.6458,1.6458,1.6458,1.6458,364399992.0
2007-09-03 06:02:00,1.6458,1.6458,1.6458,1.6458,114899997.0
2007-09-03 06:03:00,1.64574,1.64575,1.64556,1.64573,133200001.0
2007-09-03 06:04:00,1.64559,1.64579,1.64551,1.64553,560099999.0
2007-09-03 06:05:00,1.6458,1.646,1.64575,1.646,183399998.0
2007-09-03 06:06:00,1.646,1.646,1.6458,1.6458,144799997.0
2007-09-03 06:07:00,1.6458,1.6459,1.6458,1.6459,211499995.0
2007-09-03 06:08:00,1.64565,1.64585,1.64565,1.64585,161800002.0
2007-09-03 06:09:00,1.6459,1.6459,1.6459,1.6459,356100006.0
2007-09-03 06:10:00,1.6459,1.6459,1.6459,1.6459,70900002.0
2007-09-03 06:11:00,1.6459,1.6459,1.6459,1.6459,104200001.0
2007-09-03 06:12:00,1.64558,1.64585,1.6455,1.64579,416600001.0
2007-09-03 06:13:00,1.64571,1.64571,1.64546,1.64547,770700000.0
2007-09-03 06:14:00,1.64565,1.64581,1.64565,1.64581,507400005.0
2007-09-03 06:15:00,1.6459,1.6459,1.6459,1.6459,455300009.0
2007-09-03 06:16:00,1.6459,1.6459,1.6459,1.6459,629400012.0
2007-09-03 06:17:00,1.6459,1.6459,1.6459,1.6459,99700001.0
2007-09-03 06:18:00,1.64568,1.64575,1.6456,1.64575,818199999.0
2007-09-03 06:19:00,1.64574,1.64582,1.64566,1.64572,507800005.0
2007-09-03 06:20:00,1.6459,1.6459,1.6459,1.6459,100799994.0
2007-09-03 06:21:00,1.6459,1.6459,1.6459,1.6459,132099998.0
2007-09-03 06:22:00,1.6459,1.6459,1.6459,1.6459,100799994.0
2007-09-03 06:23:00,1.6459,1.6459,1.6458,1.6458,282899996.0
2007-09-03 06:24:00,1.6459,1.6459,1.6459,1.6459,237600005.0
2007-09-03 06:25:00,1.6459,1.6459,1.6459,1.6459,367700006.0
2007-09-03 06:26:00,1.6459,1.6459,1.6459,1.6459,52699999.0
2007-09-03 06:27:00,1.6456,1.64582,1.6456,1.64582,562400000.0
2007-09-03 06:28:00,1.64536,1.64582,1.64536,1.64572,307900003.0
2007-09-03 06:29:00,1.6459,1.6459,1.6459,1.6459,207900002.0
2007-09-03 06:30:00,1.6459,1.6459,1.6458,1.6458,457200004.0
2007-09-03 06:31:00,1.6458,1.6458,1.6458,1.6458,152200001.0
2007-09-03 06:32:00,1.6458,1.6458,1.6458,1.6458,233199996.0
2007-09-03 06:33:00,1.6458,1.6459,1.6458,1.6459,274200001.0
2007-09-03 06:34:00,1.6459,1.6459,1.6458,1.6458,422400002.0
2007-09-03 06:35:00,1.64576,1.64576,1.64544,1.6456,721300001.0
2007-09-03 06:36:00,1.6458,1.6459,1.6458,1.6459,808499991.0
2007-09-03 06:37:00,1.6459,1.6459,1.6458,1.6459,860399992.0
2007-09-03 06:38:00,1.6459,1.6459,1.6457,1.6459,928200008.0
2007-09-03 06:39:00,1.6459,1.646,1.6459,1.6459,281899995.0
2007-09-03 06:40:00,1.6459,1.646,1.6459,1.646,385700000.0
2007-09-03 06:41:00,1.646,1.646,1.6458,1.6458,161499999.0
2007-09-03 06:42:00,1.6458,1.6458,1.6458,1.6458,305800004.0
2007-09-03 06:43:00,1.6458,1.6458,1.6458,1.6458,153600003.0
2007-09-03 06:44:00,1.6458,1.6458,1.6458,1.6458,308700006.0
2007-09-03 06:45:00,1.6458,1.64605,1.6458,1.6458,651900014.0
2007-09-03 06:46:00,1.6458,1.646,1.6457,1.6458,1008999991.0
2007-09-03 06:47:00,1.64575,1.6458,1.64575,1.6458,89500001.0
2007-09-03 06:48:00,1.6458,1.646,1.6458,1.6458,601499990.0
2007-09-03 06:49:00,1.6458,1.64585,1.64565,1.6457,1027000004.0
2007-09-03 06:50:00,1.6457,1.6457,1.6457,1.6457,382600000.0
2007-09-03 06:51:00,1.6457,1.6457,1.6457,1.6457,74600000.0
2007-09-03 06:52:00,1.6457,1.6458,1.6457,1.6457,165999997.0
2007-09-03 06:53:00,1.6457,1.6458,1.64565,1.64565,767299994.0
2007-09-03 06:54:00,1.6457,1.6457,1.6457,1.6457,440099994.0
2007-09-03 06:55:00,1.6457,1.6458,1.64565,1.64565,469399994.0
2007-09-03 06:56:00,1.6457,1.6457,1.6457,1.6457,18400000.0
2007-09-03 06:57:00,1.6457,1.6457,1.6457,1.6457,73399998.0
2007-09-03 06:58:00,1.6457,1.6457,1.6457,1.6457,740400008.0
2007-09-03 06:59:00,1.64538,1.64564,1.64491,1.64547,1929500005.0
2007-09-03 07:00:00,1.6457,1.6457,1.64565,1.64565,91899997.0
2007-09-03 07:01:00,1.6457,1.6458,1.6457,1.6457,374100002.0
2007-09-03 07:02:00,1.6457,1.6458,1.6455,1.6455,420600002.0
2007-09-03 07:03:00,1.6455,1.6457,1.6454,1.6455,515999997.0
2007-09-03 07:04:00,1.6455,1.6455,1.6453,1.6453,447499996.0
2007-09-03 07:05:00,1.6453,1.6453,1.645,1.6451,401100003.0
2007-09-03 07:06:00,1.6452,1.6452,1.645,1.6451,232199999.0
2007-09-03 07:07:00,1.6451,1.6453,1.645,1.64515,1370799977.0
2007-09-03 07:08:00,1.6452,1.6452,1.6452,1.6452,3000000.0
2007-09-03 07:09:00,1.6452,1.6452,1.6451,1.6452,575199992.0
2007-09-03 07:10:00,1.64486,1.64512,1.64474,1.6449,378500001.0
2007-09-03 07:11:00,1.6452,1.6452,1.6452,1.6452,34299999.0
2007-09-03 07:12:00,1.6452,1.6453,1.6452,1.6452,243999996.0
2007-09-03 07:13:00,1.6453,1.6453,1.6451,1.6451,690299989.0
2007-09-03 07:14:00,1.6452,1.6454,1.6452,1.6454,259399995.0
2007-09-03 07:15:00,1.6454,1.6455,1.6453,1.6453,1107399975.0
2007-09-03 07:16:00,1.6454,1.6454,1.6453,1.6453,287899997.0
2007-09-03 07:17:00,1.6454,1.6454,1.6453,1.6454,169000000.0
2007-09-03 07:18:00,1.6454,1.6454,1.6452,1.6454,1070700002.0
2007-09-03 07:19:00,1.6454,1.6454,1.6453,1.6453,310800000.0
2007-09-03 07:20:00,1.6453,1.6454,1.6452,1.6453,640699993.0
2007-09-03 07:21:00,1.6454,1.6455,1.6454,1.6455,205000001.0
2007-09-03 07:22:00,1.6455,1.6455,1.6455,1.6455,88800000.0
2007-09-03 07:23:00,1.6455,1.6455,1.6455,1.6455,75900000.0
2007-09-03 07:24:00,1.6455,1.6455,1.6454,1.6455,185300003.0
2007-09-03 07:25:00,1.6456,1.6456,1.6456,1.6456,1600000.0
2007-09-03 07:26:00,1.6455,1.6455,1.6455,1.6455,30400000.0
2007-09-03 07:27:00,1.6456,1.6457,1.6455,1.6456,242399999.0
2007-09-03 07:28:00,1.6456,1.6456,1.6456,1.6456,25500000.0
2007-09-03 07:29:00,1.6456,1.6456,1.6456,1.6456,76400000.0
2007-09-03 07:30:00,1.6456,1.6456,1.6456,1.6456,122600000.0
2007-09-03 07:31:00,1.6456,1.6456,1.6456,1.6456,183299999.0
2007-09-03 07:32:00,1.6456,1.6456,1.6455,1.6455,171200002.0
2007-09-03 07:33:00,1.6457,1.6457,1.6457,1.6457,19200000.0
2007-09-03 07:34:00,1.6457,1.6458,1.6456,1.6458,903600004.0
2007-09-03 07:35:00,1.6458,1.6458,1.6456,1.6456,561699994.0
2007-09-03 07:36:00,1.6456,1.6456,1.6456,1.6456,288099993.0
2007-09-03 07:37:00,1.6456,1.6457,1.6456,1.6457,886799977.0
2007-09-03 07:38:00,1.6457,1.6457,1.6456,1.6456,254599998.0
2007-09-03 07:39:00,1.6456,1.6458,1.6456,1.6456,708299997.0
2007-09-03 07:40:00,1.6457,1.6458,1.6457,1.6458,416699993.0
2007-09-03 07:41:00,1.6458,1.6458,1.6456,1.6457,1136199991.0
2007-09-03 07:42:00,1.6457,1.6458,1.6456,1.64565,1323200002.0
2007-09-03 07:43:00,1.6457,1.6458,1.6457,1.6457,598000005.0
2007-09-03 07:44:00,1.6457,1.6459,1.6456,1.6458,1203599998.0
2007-09-03 07:45:00,1.6458,1.6459,1.6457,1.6458,446699992.0
2007-09-03 07:46:00,1.6459,1.6459,1.6458,1.6459,252799999.0
2007-09-03 07:47:00,1.6459,1.646,1.6459,1.646,117299997.0
2007-09-03 07:48:00,1.64605,1.6463,1.6459,1.64605,729499999.0
2007-09-03 07:49:00,1.6461,1.6461,1.646,1.646,295499998.0
2007-09-03 07:50:00,1.6461,1.6462,1.646,1.6462,386099999.0
2007-09-03 07:51:00,1.6462,1.6462,1.64605,1.6462,609200001.0
2007-09-03 07:52:00,1.6462,1.64625,1.6461,1.64625,532700001.0
2007-09-03 07:53:00,1.6461,1.6463,1.6461,1.6462,911999994.0
2007-09-03 07:54:00,1.6462,1.6462,1.6462,1.6462,265799994.0
2007-09-03 07:55:00,1.6462,1.6463,1.6462,1.6463,492199994.0
2007-09-03 07:56:00,1.6463,1.64645,1.6463,1.6464,436399992.0
2007-09-03 07:57:00,1.6463,1.6465,1.6463,1.6464,981899984.0
2007-09-03 07:58:00,1.6465,1.6469,1.6464,1.6469,900599996.0
2007-09-03 07:59:00,1.6469,1.647,1.6468,1.6469,866000002.0
2007-09-03 08:00:00,1.6469,1.6469,1.6465,1.6468,490400001.0
2007-09-03 08:01:00,1.6468,1.6468,1.6468,1.6468,223999993.0
2007-09-03 08:02:00,1.6468,1.6469,1.64675,1.6468,248899996.0
2007-09-03 08:03:00,1.6469,1.647,1.6468,1.6468,637499997.0
2007-09-03 08:04:00,1.6468,1.6469,1.6468,1.6469,866099993.0
2007-09-03 08:05:00,1.6469,1.6469,1.6467,1.6468,230800002.0
2007-09-03 08:06:00,1.6468,1.6468,1.6467,1.6468,254500002.0
2007-09-03 08:07:00,1.6468,1.64685,1.6468,1.6468,30400000.0
2007-09-03 08:08:00,1.6463,1.6467,1.6459,1.6467,192800000.0
2007-09-03 08:09:00,1.64685,1.64685,1.6468,1.6468,87800000.0
2007-09-03 08:10:00,1.6468,1.6468,1.6468,1.6468,25600000.0
2007-09-03 08:11:00,1.6468,1.647,1.6468,1.6469,602980159.0
2007-09-03 08:12:00,1.647,1.6473,1.647,1.6472,775199995.0
2007-09-03 08:13:00,1.6472,1.6473,1.64715,1.6473,476699999.0
2007-09-03 08:14:00,1.6473,1.6473,1.6473,1.6473,674599998.0
2007-09-03 08:15:00,1.6473,1.6473,1.6473,1.6473,355199996.0
2007-09-03 08:16:00,1.6473,1.6474,1.6473,1.6473,1151280157.0
2007-09-03 08:17:00,1.6473,1.6473,1.6472,1.6473,585299999.0
2007-09-03 08:18:00,1.6472,1.6475,1.6472,1.6475,495600002.0
2007-09-03 08:19:00,1.6475,1.6476,1.6475,1.6475,132000001.0
2007-09-03 08:20:00,1.6475,1.6476,1.6475,1.6476,780999985.0
2007-09-03 08:21:00,1.6475,1.6475,1.6473,1.6474,1205099997.0
2007-09-03 08:22:00,1.6474,1.6476,1.6474,1.6476,462399999.0
2007-09-03 08:23:00,1.6476,1.6476,1.6474,1.6475,392999995.0
2007-09-03 08:24:00,1.6476,1.6477,1.6475,1.6477,745200004.0
2007-09-03 08:25:00,1.6477,1.6478,1.6476,1.6478,1112400012.0
2007-09-03 08:26:00,1.6478,1.6479,1.6478,1.6479,628900001.0
2007-09-03 08:27:00,1.6479,1.6482,1.6479,1.6482,413799997.0
2007-09-03 08:28:00,1.6482,1.6483,1.6482,1.6483,767400003.0
2007-09-03 08:29:00,1.6483,1.6483,1.6482,1.6483,759300003.0
2007-09-03 08:30:00,1.6483,1.64845,1.64825,1.64825,1192999996.0
2007-09-03 08:31:00,1.6484,1.6484,1.6483,1.6484,2027337778.0
2007-09-03 08:32:00,1.6485,1.6485,1.6478,1.6478,2027337778.0
2007-09-03 08:33:00,1.6478,1.648,1.6475,1.6478,2027337778.0
2007-09-03 08:34:00,1.6478,1.6479,1.6477,1.6479,725500011.0
2007-09-03 08:35:00,1.6479,1.6481,1.6479,1.648,536200001.0
2007-09-03 08:36:00,1.6482,1.6485,1.6481,1.6483,1492700032.0
2007-09-03 08:37:00,1.6484,1.6485,1.6481,1.6481,1492700032.0
2007-09-03 08:38:00,1.648,1.6482,1.648,1.6481,1492700032.0
2007-09-03 08:39:00,1.6481,1.6482,1.6479,1.6479,880000001.0
2007-09-03 08:40:00,1.6479,1.648,1.6479,1.648,710700012.0
2007-09-03 08:41:00,1.648,1.6483,1.6479,1.6482,1345700025.0
2007-09-03 08:42:00,1.6483,1.6483,1.6482,1.6483,1074699996.0
2007-09-03 08:43:00,1.6483,1.6483,1.6483,1.6483,402800000.0
2007-09-03 08:44:00,1.6483,1.6484,1.6481,1.64835,1316867065.0
2007-09-03 08:45:00,1.64835,1.6484,1.6482,1.6482,1100599989.0
2007-09-03 08:46:00,1.648,1.6483,1.648,1.6481,271700000.0
2007-09-03 08:47:00,1.6482,1.6482,1.64815,1.64815,271700000.0
2007-09-03 08:48:00,1.6482,1.6482,1.64815,1.6482,94700000.0
2007-09-03 08:49:00,1.6482,1.6482,1.6481,1.64815,147900000.0
2007-09-03 08:50:00,1.64815,1.6482,1.648,1.6482,692000001.0
2007-09-03 08:51:00,1.64815,1.6483,1.648,1.6483,1357499994.0
2007-09-03 08:52:00,1.6483,1.6483,1.6482,1.6483,669299992.0
2007-09-03 08:53:00,1.6483,1.6483,1.6482,1.6483,409499999.0
2007-09-03 08:54:00,1.6483,1.6483,1.6483,1.6483,1207699997.0
2007-09-03 08:55:00,1.6483,1.6484,1.6477,1.6477,1983299998.0
2007-09-03 08:56:00,1.6477,1.6479,1.6477,1.6477,1109600005.0
2007-09-03 08:57:00,1.6477,1.6477,1.6476,1.6476,533399997.0
2007-09-03 08:58:00,1.6476,1.6477,1.6474,1.6475,2029299998.0
2007-09-03 08:59:00,1.6475,1.6475,1.6473,1.6474,1261100019.0
2007-09-03 09:00:00,1.6474,1.6476,1.6474,1.6474,1826300004.0
2007-09-03 09:01:00,1.6474,1.6476,1.6474,1.6475,1086700006.0
2007-09-03 09:02:00,1.6476,1.6477,1.6476,1.6476,441900002.0
2007-09-03 09:03:00,1.6475,1.6476,1.64745,1.6476,544899999.0
2007-09-03 09:04:00,1.6476,1.6478,1.6475,1.64765,1892699999.0
2007-09-03 09:05:00,1.6476,1.6477,1.6473,1.6473,1488200006.0
2007-09-03 09:06:00,1.6474,1.6477,1.6474,1.6476,1956300002.0
2007-09-03 09:07:00,1.6477,1.648,1.6476,1.648,950500018.0
2007-09-03 09:08:00,1.648,1.6484,1.6479,1.6483,1693600004.0
2007-09-03 09:09:00,1.6483,1.6483,1.6478,1.6479,1692800028.0
2007-09-03 09:10:00,1.6479,1.6484,1.6479,1.6484,819800003.0
2007-09-03 09:11:00,1.6483,1.6483,1.6479,1.6479,631800010.0
2007-09-03 09:12:00,1.6479,1.648,1.6478,1.6479,631800010.0
2007-09-03 09:13:00,1.6479,1.6479,1.6475,1.6476,663800000.0
2007-09-03 09:14:00,1.6475,1.6477,1.6474,1.6476,1316599998.0
2007-09-03 09:15:00,1.6476,1.6477,1.6474,1.6476,1316599998.0
2007-09-03 09:16:00,1.6476,1.6477,1.6474,1.6476,1358300001.0
2007-09-03 09:17:00,1.6476,1.6478,1.6476,1.6478,809800002.0
2007-09-03 09:18:00,1.6478,1.6478,1.6477,1.6477,875000030.0
2007-09-03 09:19:00,1.6477,1.6479,1.6477,1.6478,2057100058.0
2007-09-03 09:20:00,1.6478,1.6479,1.6478,1.6478,671300000.0
2007-09-03 09:21:00,1.6478,1.6478,1.6476,1.6476,1366500018.0
2007-09-03 09:22:00,1.6479,1.6486,1.6479,1.6482,1249500000.0
2007-09-03 09:23:00,1.6481,1.6482,1.6481,1.6481,1249500000.0
2007-09-03 09:24:00,1.6481,1.6482,1.648,1.6481,1440100018.0
2007-09-03 09:25:00,1.6481,1.6481,1.6477,1.6478,1728100017.0
2007-09-03 09:27:00,1.64755,1.6476,1.64745,1.6475,435799999.0
2007-09-03 09:28:00,1.6475,1.6475,1.6475,1.6475,950800004.0
2007-09-03 09:29:00,1.6475,1.6476,1.6475,1.6476,370500011.0
2007-09-03 09:30:00,1.6476,1.6476,1.6473,1.6474,1873900039.0
2007-09-03 09:31:00,1.6473,1.6474,1.6473,1.6473,1873900039.0
2007-09-03 09:32:00,1.6473,1.6474,1.64705,1.6471,921399991.0
2007-09-03 09:33:00,1.64705,1.6473,1.64705,1.6473,552799999.0
2007-09-03 09:34:00,1.6472,1.6473,1.64715,1.64715,882400013.0
2007-09-03 09:35:00,1.64725,1.6473,1.64715,1.6472,187300001.0
2007-09-03 09:36:00,1.6472,1.6475,1.64715,1.64735,758800013.0
2007-09-03 09:37:00,1.64735,1.6475,1.64735,1.6474,634000000.0
2007-09-03 09:38:00,1.6474,1.6474,1.6473,1.6473,687399992.0
2007-09-03 09:39:00,1.6473,1.6474,1.6472,1.6474,777499995.0
2007-09-03 09:40:00,1.6474,1.6474,1.64715,1.6473,1826700000.0
2007-09-03 09:41:00,1.6473,1.6475,1.6473,1.64745,1777999995.0
2007-09-03 09:42:00,1.64745,1.6478,1.6474,1.6478,382399999.0
2007-09-03 09:43:00,1.6478,1.64795,1.6478,1.6478,1006300008.0
2007-09-03 09:44:00,1.6478,1.64785,1.6477,1.64775,604488761.0
2007-09-03 09:45:00,1.64775,1.64785,1.64765,1.64765,647377501.0
2007-09-03 09:46:00,1.64765,1.6478,1.64755,1.6477,1452900003.0
2007-09-03 09:47:00,1.64765,1.6478,1.64765,1.6477,355500004.0
2007-09-03 09:48:00,1.6477,1.6478,1.6477,1.6478,1117500000.0
2007-09-03 09:49:00,1.64785,1.6479,1.6476,1.6476,426300004.0
2007-09-03 09:50:00,1.64765,1.64775,1.64765,1.6477,620400005.0
2007-09-03 09:51:00,1.6477,1.6478,1.6475,1.6476,959599995.0
2007-09-03 09:52:00,1.6476,1.6477,1.64745,1.64745,1699400004.0
2007-09-03 09:53:00,1.64745,1.6476,1.64745,1.6475,771400012.0
2007-09-03 09:54:00,1.6475,1.6477,1.6474,1.6477,891199999.0
2007-09-03 09:55:00,1.6477,1.6478,1.6475,1.6477,967300004.0
2007-09-03 09:56:00,1.64765,1.6478,1.64765,1.6477,755200004.0
2007-09-03 09:57:00,1.6478,1.6478,1.64765,1.6477,2069600035.0
2007-09-03 09:58:00,1.6478,1.6481,1.64775,1.648,724199997.0
2007-09-03 09:59:00,1.6479,1.6482,1.6479,1.648,1059100025.0
2007-09-03 10:00:00,1.6479,1.6482,1.6479,1.6481,1059100025.0
2007-09-03 10:01:00,1.648,1.6481,1.6479,1.6479,1059100025.0
2007-09-03 10:02:00,1.6479,1.648,1.64785,1.64795,1311700004.0
2007-09-03 10:03:00,1.648,1.6481,1.6479,1.6481,1232500002.0
2007-09-03 10:04:00,1.6481,1.6481,1.6481,1.6481,21600000.0
2007-09-03 10:05:00,1.6481,1.6482,1.6481,1.6481,833100008.0
2007-09-03 10:06:00,1.6481,1.6482,1.64805,1.64805,832300004.0
2007-09-03 10:07:00,1.64805,1.6482,1.648,1.64805,1187599993.0
2007-09-03 10:08:00,1.6481,1.6482,1.64805,1.6481,287300000.0
2007-09-03 10:09:00,1.64815,1.6482,1.64805,1.6481,250100005.0
2007-09-03 10:10:00,1.6481,1.6482,1.6481,1.64815,178800000.0
2007-09-03 10:11:00,1.64815,1.64815,1.64805,1.6481,96000000.0
2007-09-03 10:12:00,1.648,1.6481,1.648,1.648,82300000.0
2007-09-03 10:13:00,1.64805,1.6481,1.64805,1.64805,17600000.0
2007-09-03 10:14:00,1.64805,1.64805,1.64755,1.6476,601499983.0
2007-09-03 10:15:00,1.64755,1.6476,1.64755,1.6476,84000000.0
2007-09-03 10:16:00,1.64755,1.6478,1.64755,1.64765,1962500016.0
2007-09-03 10:17:00,1.6477,1.6479,1.6477,1.6479,1153200009.0
2007-09-03 10:18:00,1.6479,1.648,1.64785,1.6479,658600009.0
2007-09-03 10:19:00,1.6479,1.648,1.6478,1.6479,639000000.0
2007-09-03 10:20:00,1.6479,1.648,1.6479,1.648,91200000.0
2007-09-03 10:21:00,1.648,1.648,1.64775,1.64775,603300000.0
2007-09-03 10:22:00,1.6478,1.6478,1.64775,1.6478,17200000.0
2007-09-03 10:23:00,1.6478,1.6478,1.6476,1.6476,275500000.0
2007-09-03 10:24:00,1.6476,1.64765,1.64755,1.6476,753999999.0
2007-09-03 10:25:00,1.64765,1.6477,1.64755,1.6477,144800000.0
2007-09-03 10:26:00,1.6477,1.648,1.64765,1.6478,826699999.0
2007-09-03 10:27:00,1.6478,1.6479,1.64775,1.6479,796699993.0
2007-09-03 10:28:00,1.6479,1.648,1.6478,1.6478,947500014.0
2007-09-03 10:29:00,1.6478,1.648,1.6478,1.64785,321600000.0
2007-09-03 10:30:00,1.64785,1.648,1.64785,1.64795,168200000.0
2007-09-03 10:31:00,1.64795,1.64815,1.64795,1.648,541299999.0
2007-09-03 10:32:00,1.648,1.648,1.64795,1.64795,503700001.0
2007-09-03 10:33:00,1.64795,1.6481,1.64795,1.6481,847999997.0
2007-09-03 10:34:00,1.64815,1.64825,1.648,1.6481,517700003.0
2007-09-03 10:35:00,1.6481,1.6481,1.64795,1.64795,341999997.0
2007-09-03 10:36:00,1.64795,1.64795,1.6479,1.64795,86193152.0
2007-09-03 10:37:00,1.64795,1.648,1.64785,1.648,602600000.0
2007-09-03 10:38:00,1.648,1.648,1.64795,1.648,34900000.0
2007-09-03 10:39:00,1.648,1.648,1.64795,1.648,43200000.0
2007-09-03 10:40:00,1.648,1.648,1.648,1.648,6400000.0
2007-09-03 10:41:00,1.648,1.648,1.64795,1.648,13600000.0
2007-09-03 10:42:00,1.648,1.648,1.6479,1.6479,90700000.0
2007-09-03 10:43:00,1.6479,1.6479,1.6478,1.6478,392699995.0
2007-09-03 10:44:00,1.6478,1.6479,1.6478,1.6479,23300000.0
2007-09-03 10:45:00,1.6479,1.6479,1.64785,1.64785,303000000.0
2007-09-03 10:46:00,1.6479,1.6479,1.6479,1.6479,50900000.0
2007-09-03 10:47:00,1.64785,1.6479,1.64775,1.64775,2091399991.0
2007-09-03 10:48:00,1.64775,1.6478,1.64745,1.6476,1508699980.0
2007-09-03 10:49:00,1.6476,1.6479,1.6476,1.6478,1156299987.0
2007-09-03 10:50:00,1.6478,1.64785,1.6476,1.6476,772749992.0
2007-09-03 10:51:00,1.6477,1.6477,1.64755,1.6477,1404800029.0
2007-09-03 10:52:00,1.6477,1.6477,1.6476,1.6477,152300004.0
2007-09-03 10:53:00,1.6477,1.6477,1.6476,1.6477,149500001.0
2007-09-03 10:54:00,1.6477,1.6478,1.64765,1.6478,115999997.0
2007-09-03 10:55:00,1.64775,1.6478,1.64775,1.64775,17200000.0
2007-09-03 10:56:00,1.64775,1.64775,1.64755,1.64755,1001700008.0
2007-09-03 10:57:00,1.64755,1.64765,1.64755,1.6476,627100001.0
2007-09-03 10:58:00,1.6476,1.6477,1.64755,1.6477,1581500006.0
2007-09-03 10:59:00,1.6477,1.6477,1.6477,1.6477,72900000.0
2007-09-03 11:00:00,1.64765,1.6478,1.64765,1.6478,739000000.0
2007-09-03 11:01:00,1.6478,1.6478,1.64765,1.6477,631299998.0
2007-09-03 11:02:00,1.6477,1.6478,1.6477,1.6478,445600007.0
2007-09-03 11:03:00,1.6478,1.6478,1.6477,1.6478,381000000.0
2007-09-03 11:04:00,1.6478,1.6478,1.6478,1.6478,145400004.0
2007-09-03 11:05:00,1.6478,1.6478,1.6476,1.6477,768500010.0
2007-09-03 11:06:00,1.6477,1.6478,1.64765,1.64765,136600000.0
2007-09-03 11:07:00,1.6477,1.6478,1.64765,1.6478,240799999.0
2007-09-03 11:09:00,1.6478,1.6478,1.6477,1.6477,356200010.0
2007-09-03 11:10:00,1.6477,1.6477,1.64755,1.64755,962700018.0
2007-09-03 11:11:00,1.6476,1.6477,1.64755,1.64765,1406700018.0
2007-09-03 11:12:00,1.6477,1.6477,1.6477,1.6477,96000000.0
2007-09-03 11:13:00,1.6477,1.6477,1.64765,1.6477,173100000.0
2007-09-03 11:14:00,1.6477,1.6477,1.6477,1.6477,114900000.0
2007-09-03 11:15:00,1.6477,1.6477,1.6477,1.6477,133800000.0
2007-09-03 11:16:00,1.6477,1.6477,1.64755,1.6476,389300000.0
2007-09-03 11:17:00,1.6476,1.6476,1.64755,1.6476,1466300024.0
2007-09-03 11:18:00,1.64755,1.6476,1.64755,1.6476,855800026.0
2007-09-03 11:19:00,1.6476,1.6476,1.64755,1.64755,570100008.0
2007-09-03 11:20:00,1.6476,1.6476,1.64755,1.6476,256800000.0
2007-09-03 11:21:00,1.64755,1.6477,1.64755,1.6477,489700000.0
2007-09-03 11:22:00,1.6477,1.64775,1.64755,1.6476,722700008.0
2007-09-03 11:23:00,1.6476,1.64775,1.6476,1.6477,444900005.0
2007-09-03 11:24:00,1.64765,1.6477,1.64755,1.64755,446899996.0
2007-09-03 11:25:00,1.6476,1.6476,1.6476,1.6476,205999995.0
2007-09-03 11:26:00,1.6476,1.6477,1.6476,1.6476,175700004.0
2007-09-03 11:27:00,1.6476,1.6476,1.6476,1.6476,485100004.0
2007-09-03 11:28:00,1.6476,1.6478,1.6476,1.6478,178799998.0
2007-09-03 11:29:00,1.64775,1.64775,1.64765,1.6477,255099999.0
2007-09-03 11:30:00,1.6477,1.6478,1.64755,1.64765,1091166573.0
2007-09-03 11:31:00,1.64765,1.6477,1.6476,1.6477,630475693.0
2007-09-03 11:32:00,1.6477,1.6478,1.6476,1.6476,1546300026.0
2007-09-03 11:33:00,1.6476,1.6477,1.6476,1.6477,525000001.0
2007-09-03 11:34:00,1.6477,1.6478,1.6476,1.6477,504600004.0
2007-09-03 11:35:00,1.6477,1.6477,1.6476,1.6477,90200000.0
2007-09-03 11:36:00,1.6476,1.6477,1.6476,1.6477,52000000.0
2007-09-03 11:37:00,1.6477,1.6477,1.6477,1.6477,3000000.0
2007-09-03 11:38:00,1.6477,1.6477,1.6477,1.6477,5000000.0
2007-09-03 11:39:00,1.6477,1.6477,1.6477,1.6477,4500000.0
2007-09-03 11:40:00,1.6477,1.6477,1.6477,1.6477,4000000.0
2007-09-03 11:41:00,1.6477,1.6477,1.6476,1.6476,461200000.0
2007-09-03 11:42:00,1.6476,1.6476,1.6475,1.6475,584599996.0
2007-09-03 11:43:00,1.6476,1.64765,1.6475,1.6475,2075428268.0
2007-09-03 11:44:00,1.6475,1.64765,1.6475,1.6475,715799998.0
2007-09-03 11:45:00,1.6477,1.6477,1.6474,1.6474,306400005.0
2007-09-03 11:46:00,1.6475,1.6476,1.6474,1.6474,1185200001.0
2007-09-03 11:47:00,1.6473,1.6474,1.6472,1.6472,580500010.0
2007-09-03 11:48:00,1.6473,1.6473,1.647,1.647,580500010.0
2007-09-03 11:49:00,1.6472,1.6472,1.6469,1.647,1676300024.0
2007-09-03 11:50:00,1.6469,1.6471,1.6469,1.6471,1676300024.0
2007-09-03 11:51:00,1.647,1.6472,1.647,1.6471,1676300024.0
2007-09-03 11:52:00,1.6471,1.6471,1.647,1.647,1676300024.0
2007-09-03 11:53:00,1.6471,1.6471,1.647,1.647,661300016.0
2007-09-03 11:54:00,1.647,1.6471,1.647,1.647,661300016.0
2007-09-03 11:55:00,1.647,1.647,1.647,1.647,1373600028.0
2007-09-03 11:56:00,1.647,1.647,1.64695,1.647,647300018.0
2007-09-03 11:57:00,1.647,1.647,1.647,1.647,723400028.0
2007-09-03 11:58:00,1.647,1.6471,1.647,1.647,306000003.0
2007-09-03 11:59:00,1.647,1.647,1.647,1.647,93500002.0
2007-09-03 12:00:00,1.647,1.64715,1.6469,1.6469,955600024.0
2007-09-03 12:01:00,1.6469,1.6469,1.64685,1.64685,457300016.0
2007-09-03 12:02:00,1.6469,1.64725,1.6469,1.64715,893899997.0
2007-09-03 12:03:00,1.6471,1.6471,1.6465,1.6465,1597600024.0
2007-09-03 12:04:00,1.6466,1.647,1.6466,1.64695,1597600024.0
2007-09-03 12:05:00,1.647,1.6471,1.647,1.6471,793600017.0
2007-09-03 12:06:00,1.6471,1.6471,1.647,1.6471,1251200026.0
2007-09-03 12:07:00,1.6471,1.6471,1.64705,1.64705,1319500025.0
2007-09-03 12:08:00,1.6471,1.6471,1.6471,1.6471,760400007.0
2007-09-03 12:09:00,1.6471,1.6471,1.6469,1.6469,970200020.0
2007-09-03 12:10:00,1.6469,1.6469,1.6469,1.6469,209000005.0
2007-09-03 12:11:00,1.6469,1.6469,1.64685,1.64685,564200008.0
2007-09-03 12:12:00,1.64685,1.647,1.64685,1.6469,921300019.0
2007-09-03 12:13:00,1.6469,1.6469,1.6469,1.6469,124600004.0
2007-09-03 12:14:00,1.6469,1.6469,1.6469,1.6469,466300012.0
2007-09-03 12:15:00,1.6469,1.647,1.64675,1.6468,959100023.0
2007-09-03 12:16:00,1.64675,1.6471,1.64675,1.647,1331000019.0
2007-09-03 12:17:00,1.64695,1.64695,1.64695,1.64695,54500000.0
2007-09-03 12:18:00,1.6472,1.6473,1.6468,1.6469,857400036.0
2007-09-03 12:19:00,1.6468,1.6468,1.6468,1.6468,857400036.0
2007-09-03 12:20:00,1.6468,1.6469,1.6468,1.64685,2084200043.0
2007-09-03 12:21:00,1.64685,1.64685,1.6467,1.6467,679700012.0
2007-09-03 12:22:00,1.6467,1.6469,1.6467,1.6469,882900006.0
2007-09-03 12:23:00,1.6469,1.647,1.6469,1.647,391900007.0
2007-09-03 12:24:00,1.6469,1.6471,1.6469,1.6469,1958000016.0
2007-09-03 12:25:00,1.647,1.6472,1.6469,1.6472,1958000016.0
2007-09-03 12:26:00,1.64715,1.64715,1.6466,1.6469,1958000016.0
2007-09-03 12:27:00,1.6469,1.6469,1.6469,1.6469,99800004.0
2007-09-03 12:28:00,1.6469,1.6471,1.6469,1.647,951400019.0
2007-09-03 12:29:00,1.647,1.6471,1.64695,1.647,664300003.0
2007-09-03 12:30:00,1.647,1.647,1.6468,1.647,1135400021.0
2007-09-03 12:31:00,1.647,1.6471,1.6467,1.6468,1278800025.0
2007-09-03 12:32:00,1.6468,1.647,1.64675,1.6469,2067000049.0
2007-09-03 12:33:00,1.6469,1.6469,1.6469,1.6469,561200024.0
2007-09-03 12:34:00,1.6469,1.6469,1.6468,1.6468,2030400016.0
2007-09-03 12:35:00,1.6468,1.6471,1.6468,1.647,1106100019.0
2007-09-03 12:36:00,1.647,1.6472,1.647,1.6471,616599991.0
2007-09-03 12:37:00,1.6471,1.6471,1.6471,1.6471,43200000.0
2007-09-03 12:38:00,1.6471,1.6471,1.6471,1.6471,36000000.0
2007-09-03 12:39:00,1.6471,1.64715,1.6471,1.64715,13700000.0
2007-09-03 12:40:00,1.64715,1.6472,1.647,1.6472,406600002.0
2007-09-03 12:41:00,1.6472,1.6472,1.64715,1.6472,253500006.0
2007-09-03 12:42:00,1.6472,1.6472,1.6472,1.6472,254700004.0
2007-09-03 12:43:00,1.6472,1.6472,1.6469,1.6469,584099996.0
2007-09-03 12:44:00,1.6469,1.6469,1.6469,1.6469,542400015.0
2007-09-03 12:45:00,1.6469,1.6472,1.6469,1.64715,1158700020.0
2007-09-03 12:46:00,1.6472,1.6472,1.64715,1.6472,327300004.0
2007-09-03 12:47:00,1.6472,1.6472,1.64715,1.6472,68100000.0
2007-09-03 12:48:00,1.6472,1.6472,1.6471,1.6471,324600007.0
2007-09-03 12:49:00,1.6471,1.6472,1.6471,1.6471,1206600007.0
2007-09-03 12:50:00,1.6471,1.6472,1.64705,1.6472,838400001.0
2007-09-03 12:51:00,1.6472,1.6473,1.64705,1.6472,1137200024.0
2007-09-03 12:52:00,1.6472,1.6472,1.6471,1.6471,801700022.0
2007-09-03 12:53:00,1.6471,1.6471,1.6471,1.6471,142700000.0
2007-09-03 12:54:00,1.6471,1.64715,1.6471,1.64715,85300000.0
2007-09-03 12:55:00,1.6472,1.6474,1.6472,1.6474,115500000.0
2007-09-03 12:56:00,1.6474,1.6474,1.6474,1.6474,16000000.0
2007-09-03 12:57:00,1.6473,1.6474,1.64725,1.64725,250400004.0
2007-09-03 12:58:00,1.64725,1.6474,1.6472,1.6474,1114500003.0
2007-09-03 12:59:00,1.64735,1.6474,1.64735,1.6474,16000000.0
2007-09-03 13:00:00,1.64735,1.64735,1.64695,1.64695,338499994.0
2007-09-03 13:01:00,1.647,1.6472,1.64695,1.6471,954899994.0
2007-09-03 13:02:00,1.6471,1.6471,1.6468,1.6469,1236800004.0
2007-09-03 13:03:00,1.6469,1.6469,1.64675,1.64675,1065200000.0
2007-09-03 13:04:00,1.64675,1.64705,1.64675,1.6468,1847393074.0
2007-09-03 13:05:00,1.6468,1.647,1.6467,1.6468,1392799995.0
2007-09-03 13:06:00,1.6469,1.6471,1.6467,1.647,1392799995.0
2007-09-03 13:07:00,1.647,1.6471,1.6469,1.6471,1392799995.0
2007-09-03 13:08:00,1.6471,1.6471,1.6468,1.64695,1106400005.0
2007-09-03 13:09:00,1.647,1.6471,1.6469,1.64695,527199991.0
2007-09-03 13:10:00,1.64695,1.647,1.64685,1.64685,136092736.0
2007-09-03 13:11:00,1.6469,1.6469,1.6468,1.6469,22400000.0
2007-09-03 13:12:00,1.64685,1.64685,1.64685,1.64685,30200000.0
2007-09-03 13:13:00,1.64685,1.64685,1.6465,1.64675,1093899996.0
2007-09-03 13:14:00,1.6468,1.6468,1.6467,1.64675,189799998.0
2007-09-03 13:15:00,1.6468,1.6468,1.6466,1.64665,240400000.0
2007-09-03 13:16:00,1.6467,1.6468,1.6466,1.64675,442499999.0
2007-09-03 13:17:00,1.64675,1.64685,1.64665,1.6468,600699999.0
2007-09-03 13:18:00,1.6468,1.6468,1.6468,1.6468,177600000.0
2007-09-03 13:19:00,1.64685,1.6469,1.6468,1.6469,112600000.0
2007-09-03 13:20:00,1.6469,1.6469,1.64665,1.6467,767499996.0
2007-09-03 13:21:00,1.6467,1.6468,1.6466,1.64665,1537899981.0
2007-09-03 13:22:00,1.6468,1.6469,1.6467,1.6468,1029099991.0
2007-09-03 13:23:00,1.6468,1.6471,1.6468,1.6468,1029099991.0
2007-09-03 13:24:00,1.6468,1.6469,1.6467,1.6469,602599999.0
2007-09-03 13:25:00,1.6469,1.64705,1.6469,1.64695,1041300000.0
2007-09-03 13:26:00,1.647,1.647,1.64695,1.647,2038600013.0
2007-09-03 13:27:00,1.647,1.647,1.647,1.647,1104500004.0
2007-09-03 13:28:00,1.647,1.6471,1.64665,1.6469,2000100001.0
2007-09-03 13:29:00,1.6469,1.6469,1.6468,1.6469,1586099989.0
2007-09-03 13:30:00,1.6469,1.647,1.64675,1.6469,1346100022.0
2007-09-03 13:31:00,1.6469,1.6469,1.6468,1.6468,747100025.0
2007-09-03 13:32:00,1.6468,1.6468,1.64675,1.6468,415400000.0
2007-09-03 13:33:00,1.6468,1.6469,1.6468,1.6469,299200000.0
2007-09-03 13:34:00,1.6469,1.6469,1.6469,1.6469,132000000.0
2007-09-03 13:35:00,1.6469,1.6469,1.6469,1.6469,226400000.0
2007-09-03 13:36:00,1.6469,1.6469,1.6469,1.6469,58400000.0
2007-09-03 13:37:00,1.6469,1.6469,1.6469,1.6469,112000000.0
2007-09-03 13:38:00,1.6469,1.647,1.6469,1.647,24100000.0
2007-09-03 13:39:00,1.64695,1.647,1.6469,1.64695,497945985.0
2007-09-03 13:40:00,1.6469,1.6471,1.64685,1.6471,553900004.0
2007-09-03 13:41:00,1.6471,1.6471,1.6469,1.647,1494100038.0
2007-09-03 13:42:00,1.647,1.6471,1.647,1.6471,264400004.0
2007-09-03 13:43:00,1.6471,1.64715,1.647,1.647,491700006.0
2007-09-03 13:44:00,1.647,1.647,1.6469,1.647,486200008.0
2007-09-03 13:45:00,1.647,1.647,1.6469,1.6469,740500014.0
2007-09-03 13:46:00,1.6469,1.6471,1.6469,1.64695,810600018.0
2007-09-03 13:47:00,1.64695,1.647,1.64695,1.64695,416700012.0
2007-09-03 13:48:00,1.647,1.647,1.6469,1.647,705100023.0
2007-09-03 13:49:00,1.647,1.6472,1.6469,1.64695,1556700009.0
2007-09-03 13:50:00,1.647,1.647,1.647,1.647,1119500034.0
2007-09-03 13:51:00,1.64695,1.6472,1.64695,1.6472,401900001.0
2007-09-03 13:52:00,1.6472,1.6473,1.6471,1.64725,1023800018.0
2007-09-03 13:53:00,1.6473,1.6473,1.6473,1.6473,75200000.0
2007-09-03 13:54:00,1.647,1.64706,1.64645,1.6468,577699997.0
2007-09-03 13:55:00,1.6473,1.6474,1.64725,1.64725,204800000.0
2007-09-03 13:56:00,1.6473,1.6475,1.6472,1.64725,1503800014.0
2007-09-03 13:57:00,1.6473,1.6475,1.6473,1.6474,466900000.0
2007-09-03 13:58:00,1.6474,1.6475,1.64735,1.64735,789100014.0
2007-09-03 13:59:00,1.6474,1.6474,1.64735,1.6474,715499994.0
2007-09-03 14:00:00,1.6474,1.6474,1.64725,1.6473,589800001.0
2007-09-03 14:01:00,1.6473,1.6473,1.6472,1.64725,1059799996.0
2007-09-03 14:02:00,1.64725,1.6475,1.6471,1.6475,660100014.0
2007-09-03 14:03:00,1.64745,1.6475,1.64735,1.6474,305000009.0
2007-09-03 14:04:00,1.6474,1.6474,1.6473,1.6473,1203100017.0
2007-09-03 14:05:00,1.6473,1.6473,1.64725,1.64725,943399987.0
2007-09-03 14:06:00,1.6473,1.6476,1.6473,1.6476,1043499978.0
2007-09-03 14:07:00,1.6476,1.6476,1.64755,1.6476,136400000.0
2007-09-03 14:08:00,1.6476,1.6476,1.6475,1.6475,444300007.0
2007-09-03 14:09:00,1.6475,1.6476,1.6475,1.6476,135400000.0
2007-09-03 14:10:00,1.6476,1.6476,1.6476,1.6476,392899994.0
2007-09-03 14:11:00,1.6476,1.6478,1.6476,1.6478,536199997.0
2007-09-03 14:12:00,1.6478,1.6478,1.6477,1.6477,947400014.0
2007-09-03 14:13:00,1.6477,1.6477,1.6476,1.64765,70200000.0
2007-09-03 14:14:00,1.6477,1.64795,1.64765,1.64785,1414699994.0
2007-09-03 14:15:00,1.6481,1.6481,1.6478,1.6479,1244100003.0
2007-09-03 14:16:00,1.6478,1.6479,1.6475,1.6477,1244100003.0
2007-09-03 14:17:00,1.6477,1.6477,1.6476,1.6476,722600003.0
2007-09-03 14:18:00,1.6477,1.6477,1.6477,1.6477,139299994.0
2007-09-03 14:19:00,1.6476,1.6477,1.6475,1.6476,876300009.0
2007-09-03 14:20:00,1.6476,1.6478,1.6476,1.6476,808600000.0
2007-09-03 14:21:00,1.6476,1.6478,1.6476,1.6477,1868899964.0
2007-09-03 14:22:00,1.6476,1.6477,1.6476,1.6476,1383099991.0
2007-09-03 14:23:00,1.6476,1.6478,1.6475,1.6475,845100020.0
2007-09-03 14:24:00,1.6475,1.6476,1.6474,1.6474,196799999.0
2007-09-03 14:25:00,1.6475,1.6476,1.6473,1.6476,752500027.0
2007-09-03 14:26:00,1.6475,1.6476,1.6475,1.6475,752500027.0
2007-09-03 14:27:00,1.64745,1.6475,1.6474,1.6475,920200014.0
2007-09-03 14:28:00,1.6475,1.64765,1.6474,1.6475,759200002.0
2007-09-03 14:29:00,1.6475,1.6476,1.6475,1.6476,485099999.0
2007-09-03 14:30:00,1.6476,1.6478,1.6476,1.6477,1574000002.0
2007-09-03 14:31:00,1.6477,1.6479,1.6477,1.6478,1085299997.0
2007-09-03 14:32:00,1.6478,1.648,1.6478,1.648,146700001.0
2007-09-03 14:33:00,1.6478,1.6478,1.6477,1.6477,367200000.0
2007-09-03 14:34:00,1.6477,1.64795,1.6477,1.6478,214699999.0
2007-09-03 14:35:00,1.6478,1.648,1.6478,1.6479,219200000.0
2007-09-03 14:36:00,1.6479,1.6481,1.6479,1.648,712299994.0
2007-09-03 14:37:00,1.648,1.648,1.6479,1.648,344199997.0
2007-09-03 14:38:00,1.648,1.648,1.64785,1.6479,273800000.0
2007-09-03 14:39:00,1.6478,1.6479,1.6477,1.6477,557700005.0
2007-09-03 14:40:00,1.6477,1.64785,1.6477,1.6478,1008299997.0
2007-09-03 14:41:00,1.6478,1.6479,1.6477,1.6479,642399993.0
2007-09-03 14:42:00,1.6478,1.6479,1.64755,1.6476,577399997.0
2007-09-03 14:43:00,1.6476,1.6476,1.6476,1.6476,203900000.0
2007-09-03 14:44:00,1.64755,1.6479,1.64755,1.6477,801800002.0
2007-09-03 14:45:00,1.6478,1.6478,1.6476,1.6477,45200000.0
2007-09-03 14:46:00,1.6477,1.6478,1.64755,1.64755,824699992.0
2007-09-03 14:47:00,1.6476,1.6476,1.6474,1.6475,1781099993.0
2007-09-03 14:48:00,1.6475,1.6475,1.6472,1.6473,434599996.0
2007-09-03 14:49:00,1.6472,1.6474,1.64715,1.6473,551200000.0
2007-09-03 14:50:00,1.6473,1.6474,1.6472,1.6473,550800001.0
2007-09-03 14:51:00,1.6473,1.6473,1.6472,1.6473,219900003.0
2007-09-03 14:52:00,1.6473,1.6473,1.6471,1.6472,703500004.0
2007-09-03 14:53:00,1.6472,1.64725,1.64705,1.6472,996500000.0
2007-09-03 14:54:00,1.6472,1.6472,1.647,1.6471,1093699993.0
2007-09-03 14:55:00,1.6471,1.64715,1.647,1.6471,1077399988.0
2007-09-03 14:56:00,1.6471,1.6472,1.6471,1.6471,798299998.0
2007-09-03 14:57:00,1.6471,1.6471,1.6469,1.647,1466899989.0
2007-09-03 14:58:00,1.6471,1.6471,1.6469,1.647,517599993.0
2007-09-03 14:59:00,1.6471,1.6472,1.6471,1.6472,112800000.0
2007-09-03 15:00:00,1.6472,1.6472,1.647,1.6471,517899997.0
2007-09-03 15:01:00,1.647,1.6471,1.6469,1.647,600099995.0
2007-09-03 15:02:00,1.647,1.6472,1.64695,1.6471,577599996.0
2007-09-03 15:03:00,1.64705,1.6471,1.6469,1.6471,545599999.0
2007-09-03 15:04:00,1.6472,1.6473,1.64705,1.6472,1326300000.0
2007-09-03 15:05:00,1.6472,1.6472,1.6472,1.6472,296200000.0
2007-09-03 15:06:00,1.6472,1.6472,1.6471,1.6472,142700000.0
2007-09-03 15:07:00,1.6472,1.6472,1.6472,1.6472,215800000.0
2007-09-03 15:08:00,1.6472,1.6473,1.6472,1.6473,82299999.0
2007-09-03 15:09:00,1.6473,1.6473,1.6472,1.6472,70900000.0
2007-09-03 15:10:00,1.6472,1.6473,1.6472,1.6473,18200000.0
2007-09-03 15:11:00,1.6473,1.6473,1.6473,1.6473,11600000.0
2007-09-03 15:12:00,1.6473,1.6473,1.6473,1.6473,1600000.0
2007-09-03 15:13:00,1.6473,1.6473,1.6473,1.6473,225300004.0
2007-09-03 15:14:00,1.6473,1.6474,1.6472,1.6474,1123599990.0
2007-09-03 15:15:00,1.6474,1.6475,1.6473,1.64745,1057200015.0
2007-09-03 15:16:00,1.64745,1.64745,1.6473,1.6473,712200006.0
2007-09-03 15:17:00,1.6473,1.64735,1.6473,1.6473,413100016.0
2007-09-03 15:18:00,1.64735,1.64735,1.6473,1.6473,44300002.0
2007-09-03 15:19:00,1.6473,1.64735,1.6473,1.64735,480000015.0
2007-09-03 15:20:00,1.64735,1.6474,1.64725,1.6474,1873899980.0
2007-09-03 15:21:00,1.6474,1.6474,1.6473,1.6473,327599993.0
2007-09-03 15:22:00,1.6473,1.6474,1.6473,1.6473,320200002.0
2007-09-03 15:23:00,1.6473,1.6473,1.6473,1.6473,51200000.0
2007-09-03 15:24:00,1.6473,1.6473,1.6472,1.6473,67700001.0
2007-09-03 15:25:00,1.6473,1.6473,1.6471,1.6471,451600002.0
2007-09-03 15:26:00,1.6471,1.6471,1.6471,1.6471,179600008.0
2007-09-03 15:27:00,1.6472,1.6472,1.6472,1.6472,1212199965.0
2007-09-03 15:28:00,1.6472,1.6474,1.6471,1.6474,1646299989.0
2007-09-03 15:29:00,1.6474,1.64745,1.6473,1.6473,282999998.0
2007-09-03 15:30:00,1.6473,1.6474,1.6473,1.6473,589779003.0
2007-09-03 15:31:00,1.6473,1.6473,1.6473,1.6473,472800010.0
2007-09-03 15:32:00,1.6473,1.6473,1.6473,1.6473,1055000009.0
2007-09-03 15:33:00,1.6473,1.6473,1.6473,1.6473,1096999961.0
2007-09-03 15:34:00,1.6473,1.6473,1.6473,1.6473,1181699956.0
2007-09-03 15:35:00,1.6473,1.6474,1.6472,1.6473,856699979.0
2007-09-03 15:36:00,1.6473,1.6473,1.647,1.647,429899991.0
2007-09-03 15:37:00,1.647,1.6471,1.6469,1.6469,1613100038.0
2007-09-03 15:38:00,1.647,1.6473,1.6469,1.6471,1253200015.0
2007-09-03 15:39:00,1.6471,1.6471,1.64695,1.64695,62599998.0
2007-09-03 15:40:00,1.64695,1.64695,1.6467,1.64685,453300003.0
2007-09-03 15:41:00,1.64685,1.64695,1.64685,1.6469,72800000.0
2007-09-03 15:42:00,1.6471,1.6471,1.6468,1.6468,190400002.0
2007-09-03 15:43:00,1.6468,1.6469,1.6468,1.6468,316599998.0
2007-09-03 15:44:00,1.6468,1.647,1.6468,1.6469,340300005.0
2007-09-03 15:45:00,1.6469,1.64695,1.6468,1.64695,243294866.0
2007-09-03 15:46:00,1.64695,1.64695,1.64685,1.64685,65200000.0
2007-09-03 15:47:00,1.64675,1.6469,1.64675,1.64685,69300000.0
2007-09-03 15:48:00,1.6469,1.647,1.6469,1.64695,33900000.0
2007-09-03 15:49:00,1.64695,1.647,1.6468,1.6469,550300000.0
2007-09-03 15:50:00,1.6469,1.647,1.6468,1.647,543400004.0
2007-09-03 15:51:00,1.647,1.647,1.6469,1.647,140499996.0
2007-09-03 15:52:00,1.647,1.647,1.6469,1.647,140000000.0
2007-09-03 15:53:00,1.64695,1.64695,1.6467,1.64675,442600000.0
2007-09-03 15:54:00,1.64675,1.6469,1.6467,1.64685,461400001.0
2007-09-03 15:55:00,1.64685,1.647,1.64685,1.64695,267900004.0
2007-09-03 15:56:00,1.64695,1.64695,1.64665,1.6467,606999997.0
2007-09-03 15:57:00,1.6467,1.6468,1.6464,1.6466,1001300003.0
2007-09-03 15:58:00,1.6466,1.6467,1.6465,1.6465,1251400001.0
2007-09-03 15:59:00,1.6465,1.6466,1.6463,1.6464,2144299998.0
2007-09-03 16:00:00,1.6465,1.6465,1.6463,1.6465,1857600007.0
2007-09-03 16:01:00,1.6465,1.6465,1.6464,1.64645,497299986.0
2007-09-03 16:02:00,1.64645,1.64655,1.6464,1.64655,229299993.0
2007-09-03 16:03:00,1.64655,1.6466,1.6464,1.6464,1393500002.0
2007-09-03 16:04:00,1.6465,1.6466,1.6465,1.6465,1238300016.0
2007-09-03 16:05:00,1.6465,1.6467,1.6464,1.6466,1050300004.0
2007-09-03 16:06:00,1.6465,1.6467,1.6465,1.6467,685699998.0
2007-09-03 16:07:00,1.6467,1.6467,1.6467,1.6467,88000000.0
2007-09-03 16:08:00,1.6467,1.6467,1.6466,1.6466,556299995.0
2007-09-03 16:09:00,1.6466,1.6467,1.6466,1.6467,789400005.0
2007-09-03 16:10:00,1.6467,1.6467,1.6467,1.6467,88000000.0
2007-09-03 16:11:00,1.6466,1.6467,1.6465,1.6465,1449299994.0
2007-09-03 16:12:00,1.6466,1.6467,1.6465,1.6466,1449299994.0
2007-09-03 16:13:00,1.6465,1.6466,1.6465,1.6465,524000004.0
2007-09-03 16:14:00,1.6466,1.6466,1.6465,1.6466,972600008.0
2007-09-03 16:15:00,1.6463,1.6463,1.6462,1.6463,747799995.0
2007-09-03 16:16:00,1.6463,1.6464,1.6463,1.6463,747799995.0
2007-09-03 16:17:00,1.6463,1.6463,1.6462,1.6462,490000000.0
2007-09-03 16:18:00,1.6462,1.6462,1.646,1.646,783399999.0
2007-09-03 16:19:00,1.6459,1.646,1.6457,1.646,1278399988.0
2007-09-03 16:20:00,1.646,1.6463,1.646,1.6462,1278399988.0
2007-09-03 16:21:00,1.6463,1.6463,1.6461,1.6462,614399998.0
2007-09-03 16:22:00,1.6463,1.6464,1.64625,1.6464,614399998.0
2007-09-03 16:23:00,1.6464,1.6464,1.6462,1.6462,283300003.0
2007-09-03 16:24:00,1.6462,1.6462,1.6461,1.6462,1180699998.0
2007-09-03 16:25:00,1.6462,1.6463,1.6462,1.6462,1512300016.0
2007-09-03 16:26:00,1.6463,1.6463,1.6461,1.6461,801000001.0
2007-09-03 16:27:00,1.6462,1.6464,1.6462,1.6463,801000001.0
2007-09-03 16:28:00,1.6462,1.6464,1.6462,1.6464,458800008.0
2007-09-03 16:29:00,1.6464,1.6464,1.6462,1.6464,630399998.0
2007-09-03 16:30:00,1.6464,1.6465,1.6463,1.6465,1312500011.0
2007-09-03 16:31:00,1.6465,1.6465,1.6462,1.6464,788800000.0
2007-09-03 16:32:00,1.6464,1.6464,1.64625,1.6463,903199998.0
2007-09-03 16:33:00,1.6463,1.6464,1.6462,1.6464,659200001.0
2007-09-03 16:34:00,1.6464,1.6464,1.64625,1.64625,340399999.0
2007-09-03 16:35:00,1.64625,1.6464,1.6462,1.64635,901600000.0
2007-09-03 16:36:00,1.6463,1.64645,1.6462,1.6464,1549300010.0
2007-09-03 16:37:00,1.6464,1.6464,1.6462,1.64625,170599995.0
2007-09-03 16:38:00,1.64625,1.6464,1.6462,1.6463,456599995.0
2007-09-03 16:39:00,1.6463,1.64645,1.6463,1.64645,577999999.0
2007-09-03 16:40:00,1.64645,1.6465,1.6462,1.6464,877299996.0
2007-09-03 16:41:00,1.6464,1.64645,1.6464,1.64645,263799998.0
2007-09-03 16:42:00,1.64645,1.64645,1.6463,1.6463,207799997.0
2007-09-03 16:43:00,1.6463,1.6463,1.64625,1.64625,75799998.0
2007-09-03 16:44:00,1.64625,1.64625,1.6461,1.6461,332900005.0
2007-09-03 16:45:00,1.6462,1.6464,1.6461,1.6464,553999999.0
2007-09-03 16:46:00,1.64635,1.64645,1.6463,1.6463,1172900005.0
2007-09-03 16:47:00,1.6463,1.64635,1.6463,1.6463,914200005.0
2007-09-03 16:48:00,1.6463,1.64635,1.6463,1.6463,1270400015.0
2007-09-03 16:49:00,1.6462,1.6465,1.6462,1.6464,495599997.0
2007-09-03 16:50:00,1.6465,1.6465,1.6462,1.6462,850999984.0
2007-09-03 16:51:00,1.6462,1.6463,1.6461,1.6462,913399996.0
2007-09-03 16:52:00,1.6463,1.6463,1.6462,1.6463,1359299989.0
2007-09-03 16:53:00,1.6463,1.6463,1.6462,1.64625,1359299989.0
2007-09-03 16:54:00,1.64625,1.64635,1.64625,1.6463,642299992.0
2007-09-03 16:55:00,1.6463,1.6463,1.6462,1.64625,1212699984.0
2007-09-03 16:56:00,1.64625,1.6463,1.646,1.6461,1947772815.0
2007-09-03 16:57:00,1.6461,1.6461,1.646,1.646,1195999993.0
2007-09-03 16:58:00,1.646,1.646,1.6457,1.64595,1195999993.0
2007-09-03 16:59:00,1.6458,1.6459,1.6452,1.6455,1802199964.0
2007-09-03 17:00:00,1.6456,1.6462,1.6455,1.6461,1802199964.0
2007-09-03 17:01:00,1.6461,1.6462,1.6461,1.6461,897399989.0
2007-09-03 17:02:00,1.646,1.6462,1.6459,1.6461,1993599975.0
2007-09-03 17:03:00,1.6461,1.6463,1.64605,1.6461,1993599975.0
2007-09-03 17:04:00,1.6461,1.6463,1.6461,1.6462,838599992.0
2007-09-03 17:05:00,1.6462,1.6462,1.64605,1.6461,853999982.0
2007-09-03 17:06:00,1.6461,1.6462,1.64605,1.64605,417299997.0
2007-09-03 17:07:00,1.6461,1.6461,1.646,1.6461,59300000.0
2007-09-03 17:08:00,1.646,1.6461,1.646,1.646,712400004.0
2007-09-03 17:09:00,1.646,1.6461,1.64595,1.6461,550999994.0
2007-09-03 17:10:00,1.6461,1.6461,1.64595,1.64595,906200014.0
2007-09-03 17:11:00,1.646,1.6461,1.64595,1.646,436100002.0
2007-09-03 17:12:00,1.646,1.646,1.64585,1.64595,189899998.0
2007-09-03 17:13:00,1.646,1.6461,1.64595,1.646,644899985.0
2007-09-03 17:14:00,1.646,1.646,1.646,1.646,775499981.0
2007-09-03 17:15:00,1.646,1.646,1.646,1.646,152399996.0
2007-09-03 17:16:00,1.646,1.6462,1.6459,1.6461,645299986.0
2007-09-03 17:17:00,1.6461,1.6461,1.646,1.6461,313299990.0
2007-09-03 17:18:00,1.6461,1.6461,1.64595,1.6461,537099984.0
2007-09-03 17:19:00,1.646,1.646,1.6459,1.646,493999991.0
2007-09-03 17:20:00,1.646,1.646,1.646,1.646,125500000.0
2007-09-03 17:21:00,1.646,1.646,1.64595,1.64595,606500002.0
2007-09-03 17:22:00,1.64595,1.64615,1.6459,1.64605,240000000.0
2007-09-03 17:23:00,1.64605,1.64615,1.64605,1.64615,103900000.0
2007-09-03 17:24:00,1.64615,1.64645,1.64615,1.6464,179500000.0
2007-09-03 17:25:00,1.6464,1.6465,1.6463,1.64635,244999992.0
2007-09-03 17:26:00,1.64635,1.6465,1.64625,1.64635,1376699987.0
2007-09-03 17:27:00,1.64635,1.6464,1.64615,1.6462,824599992.0
2007-09-03 17:28:00,1.6462,1.64635,1.6461,1.6461,943600016.0
2007-09-03 17:29:00,1.6461,1.6464,1.646,1.6461,913699995.0
2007-09-03 17:30:00,1.6461,1.6463,1.6461,1.6461,586600000.0
2007-09-03 17:31:00,1.6461,1.64625,1.646,1.6462,370299998.0
2007-09-03 17:32:00,1.6462,1.6462,1.646,1.646,393499998.0
2007-09-03 17:33:00,1.646,1.6461,1.64595,1.646,1035200006.0
2007-09-03 17:34:00,1.646,1.64625,1.646,1.64615,340400000.0
2007-09-03 17:35:00,1.64615,1.6462,1.64615,1.64615,32700000.0
2007-09-03 17:36:00,1.64615,1.6463,1.6461,1.6463,215400000.0
2007-09-03 17:37:00,1.6463,1.6463,1.64625,1.6463,19400000.0
2007-09-03 17:38:00,1.64625,1.64625,1.6462,1.6462,30000000.0
2007-09-03 17:39:00,1.64625,1.6463,1.64625,1.6463,8500000.0
2007-09-03 17:40:00,1.6463,1.6463,1.6462,1.64625,26700000.0
2007-09-03 17:41:00,1.6462,1.6463,1.6462,1.6463,24600000.0
2007-09-03 17:42:00,1.6463,1.6463,1.6463,1.6463,12000000.0
2007-09-03 17:43:00,1.6463,1.6463,1.6462,1.6463,46000000.0
2007-09-03 17:44:00,1.6463,1.6463,1.6463,1.6463,25200000.0
2007-09-03 17:45:00,1.6463,1.6463,1.6463,1.6463,27600000.0
2007-09-03 17:46:00,1.6463,1.6463,1.6463,1.6463,21600000.0
2007-09-03 17:47:00,1.6463,1.6464,1.6463,1.6463,539699988.0
2007-09-03 17:48:00,1.6463,1.6463,1.6462,1.6462,110000000.0
2007-09-03 17:49:00,1.64615,1.6462,1.64615,1.6462,392300002.0
2007-09-03 17:50:00,1.6462,1.64625,1.64615,1.6462,272200000.0
2007-09-03 17:51:00,1.64615,1.64625,1.64615,1.6462,95800000.0
2007-09-03 17:52:00,1.6462,1.6462,1.6462,1.6462,139200000.0
2007-09-03 17:53:00,1.6462,1.6462,1.64615,1.64615,48700000.0
2007-09-03 17:54:00,1.6462,1.64625,1.64615,1.6462,174100000.0
2007-09-03 17:55:00,1.6462,1.6465,1.6462,1.6464,351600004.0
2007-09-03 17:56:00,1.6464,1.6465,1.64635,1.6465,1167699996.0
2007-09-03 17:57:00,1.64645,1.6465,1.64645,1.6465,58500000.0
2007-09-03 17:58:00,1.6465,1.6465,1.6463,1.6464,239499993.0
2007-09-03 17:59:00,1.64635,1.6464,1.64635,1.64635,146700000.0
2007-09-03 18:00:00,1.64635,1.6465,1.6463,1.6464,100900002.0
2007-09-03 18:01:00,1.6464,1.6464,1.64615,1.64615,722200000.0
2007-09-03 18:02:00,1.64615,1.6462,1.64615,1.6462,593499999.0
2007-09-03 18:03:00,1.6462,1.6462,1.64605,1.64605,266499997.0
2007-09-03 18:04:00,1.64615,1.6462,1.64615,1.6462,184200000.0
2007-09-03 18:05:00,1.6462,1.6463,1.6462,1.6463,234200004.0
2007-09-03 18:06:00,1.6463,1.6464,1.6462,1.6464,515700005.0
2007-09-03 18:07:00,1.6464,1.6464,1.64615,1.6463,335800002.0
2007-09-03 18:08:00,1.6463,1.6467,1.6462,1.6463,464500005.0
2007-09-03 18:09:00,1.6463,1.6465,1.6462,1.6464,640499998.0
2007-09-03 18:10:00,1.6463,1.6465,1.64615,1.64645,341500000.0
2007-09-03 18:11:00,1.64645,1.64675,1.64645,1.6467,61300000.0
2007-09-03 18:12:00,1.64675,1.6468,1.64645,1.64645,661100012.0
2007-09-03 18:13:00,1.6465,1.6465,1.6464,1.64645,48000001.0
2007-09-03 18:14:00,1.64645,1.6465,1.64645,1.6465,18200000.0
2007-09-03 18:15:00,1.6465,1.6466,1.6465,1.6466,57800000.0
2007-09-03 18:16:00,1.64645,1.64645,1.64645,1.64645,800000.0
2007-09-03 18:17:00,1.6465,1.6467,1.6465,1.6466,136199999.0
2007-09-03 18:18:00,1.64665,1.647,1.64665,1.647,97800000.0
2007-09-03 18:19:00,1.647,1.64715,1.647,1.64715,103900000.0
2007-09-03 18:20:00,1.6472,1.6473,1.6472,1.64725,51700000.0
2007-09-03 18:21:00,1.64725,1.64735,1.647,1.6471,228800001.0
2007-09-03 18:22:00,1.6471,1.6471,1.64705,1.6471,23200000.0
2007-09-03 18:23:00,1.6471,1.6471,1.6471,1.6471,18300000.0
2007-09-03 18:24:00,1.6471,1.6471,1.6471,1.6471,20900000.0
2007-09-03 18:25:00,1.64715,1.64715,1.64715,1.64715,4100000.0
2007-09-03 18:26:00,1.64715,1.64715,1.6471,1.6471,21800000.0
2007-09-03 18:27:00,1.6471,1.6471,1.6471,1.6471,14000000.0
2007-09-03 18:28:00,1.6471,1.6471,1.647,1.647,20300000.0
2007-09-03 18:29:00,1.64695,1.647,1.64695,1.647,29000000.0
2007-09-03 18:30:00,1.647,1.647,1.64695,1.647,49600000.0
2007-09-03 18:31:00,1.647,1.647,1.647,1.647,32000000.0
2007-09-03 18:32:00,1.647,1.647,1.647,1.647,38000000.0
2007-09-03 18:33:00,1.647,1.6472,1.64695,1.64715,12600000.0
2007-09-03 18:34:00,1.64715,1.64715,1.64685,1.64695,132000000.0
2007-09-03 18:35:00,1.647,1.6471,1.647,1.647,101000000.0
2007-09-03 18:36:00,1.647,1.647,1.647,1.647,5000000.0
2007-09-03 18:37:00,1.647,1.6471,1.647,1.6471,55100002.0
2007-09-03 18:38:00,1.6471,1.6471,1.6471,1.6471,63900000.0
2007-09-03 18:39:00,1.6471,1.6471,1.6471,1.6471,50700000.0
2007-09-03 18:40:00,1.6471,1.6471,1.64705,1.64705,56600000.0
2007-09-03 18:41:00,1.6471,1.6471,1.64695,1.647,55800000.0
2007-09-03 18:42:00,1.64705,1.64705,1.64695,1.64695,38500000.0
2007-09-03 18:43:00,1.647,1.647,1.6469,1.64695,76899999.0
2007-09-03 18:44:00,1.6469,1.64695,1.6469,1.64695,41600000.0
2007-09-03 18:45:00,1.64695,1.64695,1.64695,1.64695,7200000.0
2007-09-03 18:46:00,1.64695,1.647,1.64695,1.647,7600000.0
2007-09-03 18:47:00,1.647,1.647,1.64695,1.64695,17000000.0
2007-09-03 18:48:00,1.647,1.647,1.647,1.647,2000000.0
2007-09-03 18:49:00,1.647,1.647,1.647,1.647,12600000.0
2007-09-03 18:50:00,1.647,1.64705,1.64695,1.64695,52400000.0
2007-09-03 18:51:00,1.6469,1.6469,1.6469,1.6469,247999993.0
2007-09-03 18:52:00,1.6469,1.6469,1.6469,1.6469,158099998.0
2007-09-03 18:53:00,1.6469,1.6469,1.6467,1.6467,510700004.0
2007-09-03 18:54:00,1.6467,1.6467,1.6467,1.6467,271499995.0
2007-09-03 18:55:00,1.6467,1.6467,1.6467,1.6467,263100003.0
2007-09-03 18:56:00,1.6467,1.6471,1.6467,1.6471,695000005.0
2007-09-03 18:57:00,1.6473,1.64735,1.64695,1.64695,301400001.0
2007-09-03 18:58:00,1.64695,1.6472,1.6469,1.64705,592000002.0
2007-09-03 18:59:00,1.64705,1.64715,1.647,1.64715,53100001.0
2007-09-03 19:00:00,1.6471,1.6472,1.6471,1.6471,804100005.0
2007-09-03 19:01:00,1.6471,1.6471,1.647,1.6471,255700001.0
2007-09-03 19:02:00,1.6471,1.6471,1.647,1.6471,339399993.0
2007-09-03 19:03:00,1.6471,1.6472,1.647,1.647,1414799988.0
2007-09-03 19:04:00,1.6471,1.6473,1.647,1.6473,923000005.0
2007-09-03 19:05:00,1.6473,1.6473,1.6471,1.6471,84500001.0
2007-09-03 19:06:00,1.6472,1.6472,1.6471,1.6472,309400002.0
2007-09-03 19:07:00,1.6472,1.6472,1.6471,1.6472,393199998.0
2007-09-03 19:08:00,1.6472,1.6472,1.647,1.6471,762700004.0
2007-09-03 19:09:00,1.6471,1.6471,1.647,1.647,81400000.0
2007-09-03 19:10:00,1.647,1.647,1.6469,1.647,52200001.0
2007-09-03 19:11:00,1.6469,1.6469,1.6468,1.6468,332999992.0
2007-09-03 19:12:00,1.6467,1.6467,1.6461,1.6462,388700000.0
2007-09-03 19:13:00,1.6464,1.6465,1.646,1.6464,502599998.0
2007-09-03 19:14:00,1.6464,1.6464,1.6464,1.6464,15500000.0
2007-09-03 19:15:00,1.6463,1.6465,1.6463,1.6465,267100000.0
2007-09-03 19:16:00,1.6465,1.6466,1.6465,1.6465,444900002.0
2007-09-03 19:17:00,1.6465,1.6467,1.6465,1.6466,276600003.0
2007-09-03 19:18:00,1.6466,1.6466,1.6465,1.6466,177600004.0
2007-09-03 19:19:00,1.6466,1.6466,1.6465,1.6466,178400001.0
2007-09-03 19:20:00,1.6466,1.6466,1.6462,1.6464,631599992.0
2007-09-03 19:21:00,1.6464,1.6464,1.6462,1.6464,854700005.0
2007-09-03 19:22:00,1.6464,1.6464,1.6463,1.6463,55000002.0
2007-09-03 19:23:00,1.6464,1.6464,1.6463,1.6464,68400002.0
2007-09-03 19:24:00,1.6463,1.6463,1.6463,1.6463,130800004.0
2007-09-03 19:25:00,1.6463,1.6463,1.6463,1.6463,72900001.0
2007-09-03 19:26:00,1.6463,1.6463,1.6462,1.6462,63000002.0
2007-09-03 19:27:00,1.6455,1.64607,1.64545,1.64598,1465799997.0
2007-09-03 19:28:00,1.6462,1.6462,1.646,1.646,629500000.0
2007-09-03 19:29:00,1.646,1.6461,1.646,1.6461,336999991.0
2007-09-03 19:30:00,1.6461,1.64615,1.646,1.646,147699999.0
2007-09-03 19:31:00,1.6461,1.6461,1.6461,1.6461,499200001.0
2007-09-03 19:32:00,1.6461,1.6462,1.6461,1.6462,73600001.0
2007-09-03 19:33:00,1.6462,1.6463,1.6462,1.6463,191400004.0
2007-09-03 19:34:00,1.6463,1.6463,1.6463,1.6463,167000006.0
2007-09-03 19:35:00,1.6462,1.6463,1.6461,1.6462,593600009.0
2007-09-03 19:36:00,1.6462,1.6462,1.6461,1.6461,535500004.0
2007-09-03 19:37:00,1.6463,1.6463,1.6461,1.6461,1022000004.0
2007-09-03 19:38:00,1.64563,1.64614,1.64563,1.64612,265200001.0
2007-09-03 19:39:00,1.6462,1.6462,1.6462,1.6462,84500002.0
2007-09-03 19:40:00,1.6462,1.6462,1.6462,1.6462,185800002.0
2007-09-03 19:41:00,1.6462,1.6462,1.6462,1.6462,204300002.0
2007-09-03 19:42:00,1.6462,1.6462,1.6462,1.6462,133600000.0
2007-09-03 19:43:00,1.6462,1.6462,1.6462,1.6462,6400000.0
2007-09-03 19:44:00,1.6462,1.6462,1.6462,1.6462,11500000.0
2007-09-03 19:45:00,1.6462,1.6462,1.6462,1.6462,253300003.0
2007-09-03 19:46:00,1.6462,1.6462,1.6462,1.6462,64100000.0
2007-09-03 19:47:00,1.6462,1.64625,1.6462,1.64625,93600000.0
2007-09-03 19:48:00,1.64625,1.6465,1.6462,1.6464,499500011.0
2007-09-03 19:49:00,1.6464,1.6464,1.6463,1.6463,187600002.0
2007-09-03 19:50:00,1.6463,1.6463,1.6463,1.6463,7200000.0
2007-09-03 19:51:00,1.6463,1.6463,1.6463,1.6463,5400000.0
2007-09-03 19:52:00,1.6463,1.6463,1.6463,1.6463,9000000.0
2007-09-03 19:53:00,1.64612,1.64613,1.64546,1.64613,293900010.0
2007-09-03 19:54:00,1.6463,1.6463,1.6463,1.6463,31200000.0
2007-09-03 19:55:00,1.6463,1.6463,1.6462,1.6463,165000005.0
2007-09-03 19:56:00,1.6463,1.6463,1.6463,1.6463,38900000.0
2007-09-03 19:57:00,1.6463,1.6463,1.6463,1.6463,80700000.0
2007-09-03 19:58:00,1.6463,1.6463,1.64625,1.64625,53300000.0
2007-09-03 19:59:00,1.64625,1.64625,1.6462,1.64625,31900000.0
2007-09-03 20:00:00,1.64625,1.64625,1.6461,1.6461,145200001.0
2007-09-03 20:01:00,1.6461,1.6462,1.6461,1.6461,68800001.0
2007-09-03 20:02:00,1.6462,1.64625,1.6461,1.6461,33700001.0
2007-09-03 20:03:00,1.6461,1.6461,1.6461,1.6461,25700001.0
2007-09-03 20:04:00,1.64578,1.64602,1.64573,1.64585,1665099992.0
2007-09-03 20:05:00,1.64602,1.64608,1.64591,1.64602,1624999988.0
2007-09-03 20:06:00,1.6461,1.6463,1.6461,1.6463,34600001.0
2007-09-03 20:07:00,1.6463,1.6463,1.6462,1.6463,35500000.0
2007-09-03 20:08:00,1.6463,1.6463,1.6463,1.6463,3800000.0
2007-09-03 20:09:00,1.6463,1.6463,1.6461,1.6461,177299995.0
2007-09-03 20:10:00,1.6462,1.6462,1.6462,1.6462,421600003.0
2007-09-03 20:11:00,1.6462,1.6462,1.6461,1.6461,179600003.0
2007-09-03 20:12:00,1.6461,1.6462,1.646,1.6461,344700000.0
2007-09-03 20:13:00,1.646,1.646,1.646,1.646,34500000.0
2007-09-03 20:14:00,1.6461,1.6461,1.6461,1.6461,127600003.0
2007-09-03 20:15:00,1.6461,1.6461,1.6461,1.6461,168200001.0
2007-09-03 20:16:00,1.6461,1.6461,1.6461,1.6461,212500000.0
2007-09-03 20:17:00,1.6461,1.6461,1.6461,1.6461,210900002.0
2007-09-03 20:18:00,1.6461,1.6461,1.6461,1.6461,122700006.0
2007-09-03 20:19:00,1.6461,1.6461,1.6461,1.6461,81800004.0
2007-09-03 20:20:00,1.6461,1.6461,1.6461,1.6461,122700006.0
2007-09-03 20:21:00,1.6461,1.6462,1.6461,1.6462,342000004.0
2007-09-03 20:22:00,1.6462,1.6462,1.6462,1.6462,196200006.0
2007-09-03 20:23:00,1.6462,1.6462,1.6462,1.6462,208900007.0
2007-09-03 20:24:00,1.6462,1.6462,1.6462,1.6462,143500005.0
2007-09-03 20:25:00,1.6462,1.6462,1.6462,1.6462,146800005.0
2007-09-03 20:26:00,1.6461,1.6462,1.6461,1.6462,124399998.0
2007-09-03 20:27:00,1.64618,1.64618,1.64599,1.64602,288499996.0
2007-09-03 20:28:00,1.64565,1.64611,1.64565,1.64605,452399998.0
2007-09-03 20:29:00,1.64561,1.64601,1.64561,1.64601,207599997.0
2007-09-03 20:30:00,1.6462,1.6462,1.6462,1.6462,8800000.0
2007-09-03 20:31:00,1.64595,1.64595,1.64574,1.64588,214699995.0
2007-09-03 20:32:00,1.64572,1.64613,1.64566,1.64605,723799987.0
2007-09-03 20:33:00,1.6462,1.6462,1.6462,1.6462,260000008.0
2007-09-03 20:34:00,1.6462,1.6462,1.646,1.6461,142900001.0
2007-09-03 20:35:00,1.6461,1.64625,1.6458,1.64625,303600007.0
2007-09-03 20:36:00,1.64625,1.64625,1.6462,1.64625,9900000.0
2007-09-03 20:37:00,1.64625,1.64625,1.6462,1.64625,18400000.0
2007-09-03 20:38:00,1.64625,1.64625,1.6462,1.64625,6900000.0
2007-09-03 20:39:00,1.64625,1.64625,1.64625,1.64625,5500000.0
2007-09-03 20:40:00,1.64625,1.64625,1.64625,1.64625,6100000.0
2007-09-03 20:41:00,1.64625,1.64625,1.64625,1.64625,7400000.0
2007-09-03 20:42:00,1.64625,1.6463,1.6462,1.6463,21900000.0
2007-09-03 20:43:00,1.6463,1.6463,1.6463,1.6463,16600000.0
2007-09-03 20:44:00,1.6463,1.6465,1.6463,1.6463,63600000.0
2007-09-03 20:45:00,1.6463,1.6463,1.6462,1.6462,38900001.0
2007-09-03 20:46:00,1.6463,1.6463,1.6462,1.6462,43100001.0
2007-09-03 20:47:00,1.6463,1.64635,1.6463,1.6463,18300000.0
2007-09-03 20:48:00,1.64635,1.64635,1.6461,1.6463,60100001.0
2007-09-03 20:49:00,1.64635,1.64635,1.6463,1.6463,17400000.0
2007-09-03 20:50:00,1.6463,1.64635,1.6463,1.6463,13200000.0
2007-09-03 20:51:00,1.64606,1.64606,1.6456,1.6458,197000002.0
2007-09-03 20:52:00,1.6463,1.6463,1.6463,1.6463,3600000.0
2007-09-03 20:53:00,1.6463,1.6463,1.6462,1.6462,49200000.0
2007-09-03 20:54:00,1.6462,1.6464,1.6462,1.6463,230900001.0
2007-09-03 20:55:00,1.6463,1.64635,1.6463,1.64635,7300000.0
2007-09-03 20:56:00,1.6463,1.64635,1.6463,1.6463,8874983.0
2007-09-03 20:57:00,1.6461,1.6461,1.64568,1.64601,379399996.0
2007-09-03 20:58:00,1.6463,1.64635,1.6463,1.6463,5600000.0
2007-09-03 20:59:00,1.64609,1.64609,1.64555,1.64608,184800000.0
2007-09-03 21:00:00,1.6463,1.6463,1.6463,1.6463,5400000.0
2007-09-03 21:01:00,1.64592,1.64605,1.64569,1.64605,465600003.0
2007-09-03 21:02:00,1.6463,1.6463,1.6463,1.6463,1800000.0
2007-09-03 21:03:00,1.6455,1.64618,1.6455,1.6459,272799998.0
2007-09-03 21:04:00,1.6463,1.6466,1.6462,1.6462,249400000.0
2007-09-03 21:05:00,1.6463,1.64635,1.6462,1.6463,42500000.0
2007-09-03 21:06:00,1.6464,1.6464,1.6463,1.6463,6600000.0
2007-09-03 21:07:00,1.6458,1.64599,1.64497,1.64599,306800002.0
2007-09-03 21:08:00,1.6463,1.6463,1.6463,1.6463,7200000.0
2007-09-03 21:09:00,1.64598,1.64605,1.64531,1.64591,200899999.0
2007-09-03 21:10:00,1.64597,1.64605,1.64573,1.64582,90399999.0
2007-09-03 21:11:00,1.64615,1.64621,1.64574,1.64594,107700000.0
2007-09-03 21:12:00,1.64607,1.64617,1.64589,1.64615,196299999.0
2007-09-03 21:13:00,1.6463,1.6464,1.6463,1.6464,10800000.0
2007-09-03 21:14:00,1.64613,1.64613,1.64574,1.64588,49200000.0
2007-09-03 21:15:00,1.64623,1.64623,1.64568,1.64605,211800002.0
2007-09-03 21:16:00,1.6464,1.6464,1.6464,1.6464,3600000.0
2007-09-03 21:17:00,1.64608,1.64621,1.64592,1.64617,36800000.0
2007-09-03 21:18:00,1.64635,1.64635,1.6463,1.64635,43200000.0
2007-09-03 21:19:00,1.64635,1.6464,1.6463,1.64635,18700000.0
2007-09-03 21:20:00,1.64635,1.6464,1.6463,1.6464,11600000.0
2007-09-03 21:21:00,1.64635,1.64635,1.64635,1.64635,8000000.0
2007-09-03 21:22:00,1.64635,1.64635,1.6463,1.64635,8600000.0
2007-09-03 21:23:00,1.64635,1.64635,1.6463,1.64635,10900000.0
2007-09-03 21:24:00,1.64635,1.64635,1.6463,1.64635,7100000.0
2007-09-03 21:25:00,1.64635,1.64635,1.64635,1.64635,5000000.0
2007-09-03 21:26:00,1.6464,1.6464,1.6464,1.6464,1800000.0
2007-09-03 21:27:00,1.64645,1.64645,1.6464,1.6464,28500000.0
2007-09-03 21:28:00,1.6464,1.6464,1.6463,1.6463,56899999.0
2007-09-03 21:29:00,1.6464,1.6465,1.6463,1.6464,157400000.0
2007-09-03 21:30:00,1.6464,1.6465,1.6464,1.6465,119800000.0
2007-09-03 21:31:00,1.64618,1.64646,1.64599,1.64646,602599997.0
2007-09-03 21:32:00,1.64599,1.64632,1.64584,1.64584,196900003.0
2007-09-03 21:33:00,1.6465,1.6466,1.6465,1.6466,100800002.0
2007-09-03 21:34:00,1.6466,1.6466,1.6465,1.6466,204400000.0
2007-09-03 21:35:00,1.6465,1.6466,1.6464,1.6465,127900000.0
2007-09-03 21:36:00,1.64655,1.64655,1.64655,1.64655,700000.0
2007-09-03 21:37:00,1.64655,1.64655,1.6465,1.6465,31700000.0
2007-09-03 21:38:00,1.6465,1.6468,1.6465,1.64655,138400000.0
2007-09-03 21:39:00,1.64655,1.64665,1.6464,1.6464,188900000.0
2007-09-03 21:40:00,1.6465,1.6466,1.6465,1.6466,30400000.0
2007-09-03 21:41:00,1.6466,1.6466,1.6465,1.6466,31700000.0
2007-09-03 21:42:00,1.6466,1.6466,1.64645,1.64645,68300000.0
2007-09-03 21:43:00,1.64645,1.64645,1.6464,1.64645,18100000.0
2007-09-03 21:44:00,1.64645,1.64645,1.64645,1.64645,1600000.0
2007-09-03 21:45:00,1.64645,1.64645,1.64645,1.64645,1600000.0
2007-09-03 21:46:00,1.6464,1.64655,1.6463,1.64655,84899998.0
2007-09-03 21:47:00,1.64655,1.64655,1.6464,1.64645,26800000.0
2007-09-03 21:48:00,1.64645,1.64645,1.6464,1.6464,22700000.0
2007-09-03 21:49:00,1.6464,1.64645,1.6464,1.6464,55300000.0
2007-09-03 21:50:00,1.6464,1.6465,1.6464,1.64645,18000000.0
2007-09-03 21:51:00,1.6465,1.64655,1.6464,1.6464,37300000.0
2007-09-03 21:52:00,1.6464,1.6464,1.6464,1.6464,38200000.0
2007-09-03 21:53:00,1.6464,1.64645,1.6463,1.6464,158799999.0
2007-09-03 21:54:00,1.6464,1.6464,1.6464,1.6464,88700000.0
2007-09-03 21:55:00,1.6464,1.6464,1.6464,1.6464,81600000.0
2007-09-03 21:56:00,1.6464,1.6464,1.6463,1.6463,116099999.0
2007-09-03 21:57:00,1.6464,1.6464,1.6463,1.6464,357300012.0
2007-09-03 21:58:00,1.6464,1.6468,1.6464,1.6467,121400000.0
2007-09-03 21:59:00,1.6467,1.6468,1.6464,1.6468,50800000.0
2007-09-03 22:00:00,1.6468,1.6468,1.6463,1.6468,64000000.0
2007-09-03 22:01:00,1.6467,1.6468,1.6464,1.6468,82000000.0
2007-09-03 22:02:00,1.6467,1.6467,1.6465,1.6466,165600003.0
2007-09-03 22:03:00,1.6465,1.6467,1.6461,1.6462,570000000.0
2007-09-03 22:04:00,1.6465,1.6468,1.6465,1.6465,74500000.0
2007-09-03 22:05:00,1.6466,1.6467,1.6466,1.6466,50200000.0
2007-09-03 22:06:00,1.6466,1.6466,1.6466,1.6466,4000000.0
2007-09-03 22:07:00,1.6465,1.6466,1.6459,1.6459,432199998.0
2007-09-03 22:08:00,1.6461,1.6462,1.6461,1.6461,60600000.0
2007-09-03 22:09:00,1.6461,1.6462,1.6458,1.646,350600002.0
2007-09-03 22:10:00,1.64602,1.64607,1.64514,1.64571,156099999.0
2007-09-03 22:11:00,1.6461,1.6462,1.6461,1.6462,50400000.0
2007-09-03 22:12:00,1.6462,1.6462,1.6461,1.6461,42300000.0
2007-09-03 22:13:00,1.6461,1.6462,1.6461,1.6462,52400000.0
2007-09-03 22:14:00,1.64573,1.64603,1.64552,1.64552,649499989.0
2007-09-03 22:15:00,1.6462,1.6462,1.6462,1.6462,124199995.0
2007-09-03 22:16:00,1.6462,1.6463,1.6462,1.6462,123599996.0
2007-09-03 22:17:00,1.6462,1.6462,1.6462,1.6462,223999998.0
2007-09-03 22:18:00,1.6462,1.6462,1.6462,1.6462,22299999.0
2007-09-03 22:19:00,1.6462,1.64627,1.64615,1.64624,1187299992.0
2007-09-03 22:20:00,1.6462,1.6462,1.6462,1.6462,44900000.0
2007-09-03 22:21:00,1.6462,1.6463,1.6462,1.6462,109499999.0
2007-09-03 22:22:00,1.6462,1.6462,1.6462,1.6462,39900000.0
2007-09-03 22:23:00,1.6462,1.6464,1.6461,1.6462,146499998.0
2007-09-03 22:24:00,1.6462,1.6465,1.6461,1.6463,126400000.0
2007-09-03 22:25:00,1.6463,1.6465,1.6462,1.64625,108900000.0
2007-09-03 22:26:00,1.64625,1.64625,1.6461,1.6461,256689355.0
2007-09-03 22:27:00,1.6461,1.64615,1.6461,1.64615,174000002.0
2007-09-03 22:28:00,1.6461,1.6461,1.6461,1.6461,179700000.0
2007-09-03 22:29:00,1.64615,1.64615,1.64615,1.64615,600000.0
2007-09-03 22:30:00,1.64615,1.6462,1.6459,1.6462,64600000.0
2007-09-03 22:31:00,1.64615,1.6462,1.64615,1.6462,2500000.0
2007-09-03 22:32:00,1.6462,1.6462,1.6462,1.6462,2400000.0
2007-09-03 22:33:00,1.64605,1.64606,1.6455,1.646,1161099993.0
2007-09-03 22:34:00,1.64562,1.64592,1.64493,1.64592,309400000.0
2007-09-03 22:35:00,1.6463,1.6463,1.6463,1.6463,2400000.0
2007-09-03 22:36:00,1.6463,1.6463,1.6462,1.6462,37700000.0
2007-09-03 22:37:00,1.6462,1.6462,1.646,1.6461,116100001.0
2007-09-03 22:38:00,1.6461,1.6461,1.6461,1.6461,7200000.0
2007-09-03 22:39:00,1.6459,1.6461,1.6459,1.6461,33500000.0
2007-09-03 22:40:00,1.6459,1.6461,1.6459,1.6461,33500000.0
2007-09-03 22:41:00,1.6461,1.6463,1.6461,1.6462,56300000.0
2007-09-03 22:42:00,1.6462,1.6462,1.6462,1.6462,22400000.0
2007-09-03 22:43:00,1.6462,1.6462,1.6462,1.6462,21300000.0
2007-09-03 22:44:00,1.6462,1.6462,1.6461,1.6461,34600000.0
2007-09-03 22:45:00,1.6462,1.6462,1.6462,1.6462,16200000.0
2007-09-03 22:46:00,1.6462,1.6463,1.6462,1.6463,26700000.0
2007-09-03 22:47:00,1.6463,1.6465,1.6463,1.6464,50400000.0
2007-09-03 22:48:00,1.6464,1.6464,1.6464,1.6464,24300000.0
2007-09-03 22:49:00,1.6464,1.6464,1.6464,1.6464,19700000.0
2007-09-03 22:50:00,1.6464,1.6464,1.6464,1.6464,24700000.0
2007-09-03 22:51:00,1.6464,1.6464,1.6464,1.6464,22300000.0
2007-09-03 22:52:00,1.6465,1.6465,1.6465,1.6465,2400000.0
2007-09-03 22:53:00,1.6465,1.6465,1.6459,1.6461,148613789.0
2007-09-03 22:54:00,1.6461,1.6462,1.6461,1.6462,32200000.0
2007-09-03 22:55:00,1.6462,1.6462,1.6462,1.6462,40800000.0
2007-09-03 22:56:00,1.6462,1.6462,1.6459,1.6461,303699996.0
2007-09-03 22:57:00,1.6462,1.6463,1.6461,1.6463,425699996.0
2007-09-03 22:58:00,1.6462,1.6462,1.6462,1.6462,97600000.0
2007-09-03 22:59:00,1.6462,1.6462,1.646,1.646,409800002.0
2007-09-03 23:00:00,1.646,1.646,1.6459,1.6459,55900000.0
2007-09-03 23:01:00,1.64595,1.64595,1.64534,1.64589,654199992.0
2007-09-03 23:02:00,1.6461,1.6462,1.646,1.6461,122300000.0
2007-09-03 23:03:00,1.6462,1.6462,1.6462,1.6462,25600000.0
2007-09-03 23:04:00,1.6461,1.6461,1.6461,1.6461,70100000.0
2007-09-03 23:05:00,1.6461,1.6461,1.6461,1.6461,24000000.0
2007-09-03 23:06:00,1.6461,1.6461,1.6461,1.6461,4000000.0
2007-09-03 23:07:00,1.6461,1.6461,1.6461,1.6461,12200000.0
2007-09-03 23:08:00,1.6461,1.6461,1.6461,1.6461,20400000.0
2007-09-03 23:09:00,1.6461,1.6461,1.6459,1.646,450999999.0
2007-09-03 23:10:00,1.646,1.6461,1.646,1.6461,81399999.0
2007-09-03 23:11:00,1.64585,1.64585,1.64487,1.64555,792699988.0
2007-09-03 23:12:00,1.6461,1.6461,1.646,1.646,107800004.0
2007-09-03 23:13:00,1.6461,1.6461,1.6461,1.6461,8800000.0
2007-09-03 23:14:00,1.6461,1.6461,1.646,1.646,171000008.0
2007-09-03 23:15:00,1.646,1.646,1.646,1.646,39900002.0
2007-09-03 23:16:00,1.6461,1.6461,1.6461,1.6461,7200000.0
2007-09-03 23:17:00,1.6461,1.6462,1.6461,1.6461,118900000.0
2007-09-03 23:18:00,1.6461,1.6461,1.6461,1.6461,59100000.0
2007-09-03 23:19:00,1.6461,1.6461,1.6461,1.6461,8000000.0
2007-09-03 23:20:00,1.6461,1.6461,1.6461,1.6461,12000000.0
2007-09-03 23:21:00,1.64608,1.64608,1.64538,1.64538,394699998.0
2007-09-03 23:22:00,1.6461,1.6461,1.6461,1.6461,4000000.0
2007-09-03 23:23:00,1.64595,1.64595,1.6459,1.64595,209799994.0
2007-09-03 23:24:00,1.6461,1.6461,1.6461,1.6461,8000000.0
2007-09-03 23:25:00,1.6461,1.6461,1.6461,1.6461,16000000.0
2007-09-03 23:26:00,1.64571,1.64613,1.64523,1.64613,760199994.0
2007-09-03 23:27:00,1.6461,1.6462,1.6461,1.6462,41600000.0
2007-09-03 23:28:00,1.6461,1.6461,1.6461,1.6461,158999999.0
2007-09-03 23:29:00,1.6461,1.6462,1.646,1.646,240899999.0
2007-09-03 23:30:00,1.6461,1.6462,1.646,1.6461,308899996.0
2007-09-03 23:31:00,1.6462,1.6462,1.6462,1.6462,8000000.0
2007-09-03 23:32:00,1.64571,1.64611,1.64524,1.64611,210900000.0
2007-09-03 23:33:00,1.6463,1.6463,1.6463,1.6463,4800000.0
2007-09-03 23:34:00,1.6462,1.6462,1.6461,1.6461,149800000.0
2007-09-03 23:35:00,1.6462,1.6462,1.6461,1.6462,86000000.0
2007-09-03 23:36:00,1.6461,1.6461,1.6461,1.6461,57800000.0
2007-09-03 23:37:00,1.6462,1.6462,1.6462,1.6462,8000000.0
2007-09-03 23:38:00,1.6462,1.6462,1.6461,1.6461,280200002.0
2007-09-03 23:39:00,1.6461,1.6462,1.6459,1.6461,447299996.0
2007-09-03 23:40:00,1.6462,1.6462,1.646,1.646,91699996.0
2007-09-03 23:41:00,1.6462,1.6462,1.6462,1.6462,4000000.0
2007-09-03 23:42:00,1.6462,1.6462,1.6461,1.6462,50299999.0
2007-09-03 23:43:00,1.6462,1.6463,1.6462,1.6463,31200000.0
2007-09-03 23:44:00,1.6463,1.6463,1.6462,1.6463,70200000.0
2007-09-03 23:45:00,1.64513,1.6462,1.64513,1.6462,54600000.0
2007-09-03 23:46:00,1.64592,1.64614,1.64589,1.64598,76599998.0
2007-09-03 23:47:00,1.6463,1.6463,1.6462,1.6462,31100000.0
2007-09-03 23:48:00,1.6463,1.6463,1.6463,1.6463,6100000.0
2007-09-03 23:49:00,1.6463,1.6463,1.6463,1.6463,4000000.0
2007-09-03 23:50:00,1.64583,1.64617,1.6457,1.64593,65600000.0
2007-09-03 23:51:00,1.6463,1.6463,1.6463,1.6463,8000000.0
2007-09-03 23:52:00,1.64601,1.64622,1.64552,1.64555,332100001.0
2007-09-03 23:53:00,1.6463,1.6466,1.6461,1.6465,437199999.0
2007-09-03 23:54:00,1.6466,1.6466,1.6466,1.6466,4000000.0
2007-09-03 23:55:00,1.6466,1.6466,1.6466,1.6466,26299999.0
2007-09-03 23:56:00,1.6466,1.6466,1.6466,1.6466,22299999.0
2007-09-03 23:57:00,1.6465,1.6467,1.6465,1.6467,137099997.0
2007-09-03 23:58:00,1.64631,1.64651,1.64577,1.64577,532000004.0
2007-09-03 23:59:00,1.6467,1.6467,1.6467,1.6467,6400000.0
2007-09-04 00:00:00,1.6467,1.647,1.6467,1.647,57500000.0
2007-09-04 00:01:00,1.647,1.647,1.6467,1.6469,190299999.0
2007-09-04 00:02:00,1.6471,1.6471,1.6469,1.6469,306800002.0
2007-09-04 00:03:00,1.6469,1.6469,1.6468,1.6468,120999999.0
2007-09-04 00:04:00,1.6469,1.64745,1.6469,1.647,457299992.0
2007-09-04 00:05:00,1.647,1.647,1.647,1.647,216599991.0
2007-09-04 00:06:00,1.647,1.647,1.647,1.647,332499988.0
2007-09-04 00:07:00,1.647,1.647,1.647,1.647,12000000.0
2007-09-04 00:08:00,1.64655,1.64677,1.64631,1.64677,316500002.0
2007-09-04 00:09:00,1.6469,1.6469,1.6469,1.6469,112400000.0
2007-09-04 00:10:00,1.6469,1.647,1.6469,1.647,86700000.0
2007-09-04 00:11:00,1.647,1.6471,1.647,1.6471,24200000.0
2007-09-04 00:12:00,1.6471,1.6471,1.6469,1.6469,356600004.0
2007-09-04 00:13:00,1.647,1.647,1.647,1.647,5800000.0
2007-09-04 00:14:00,1.647,1.647,1.6469,1.6469,44500001.0
2007-09-04 00:15:00,1.64657,1.64674,1.64631,1.64635,1517299982.0
2007-09-04 00:16:00,1.647,1.647,1.6469,1.647,97299999.0
2007-09-04 00:17:00,1.6471,1.6471,1.647,1.647,226000003.0
2007-09-04 00:18:00,1.64665,1.64691,1.64635,1.6464,1071699994.0
2007-09-04 00:19:00,1.64612,1.64686,1.64612,1.64674,384099998.0
2007-09-04 00:20:00,1.647,1.647,1.647,1.647,5800000.0
2007-09-04 00:21:00,1.647,1.647,1.647,1.647,61800000.0
2007-09-04 00:22:00,1.647,1.647,1.647,1.647,58400000.0
2007-09-04 00:23:00,1.647,1.6472,1.647,1.647,702799999.0
2007-09-04 00:24:00,1.647,1.6471,1.6469,1.647,166700000.0
2007-09-04 00:25:00,1.647,1.647,1.647,1.647,16000000.0
2007-09-04 00:26:00,1.64667,1.64678,1.64629,1.64643,1482599988.0
2007-09-04 00:27:00,1.64695,1.64695,1.64641,1.64659,370299996.0
2007-09-04 00:28:00,1.647,1.6471,1.647,1.647,55800000.0
2007-09-04 00:29:00,1.64674,1.6468,1.64617,1.6468,322300000.0
2007-09-04 00:30:00,1.647,1.6471,1.647,1.6471,83200000.0
2007-09-04 00:31:00,1.6471,1.64725,1.6471,1.6471,254800000.0
2007-09-04 00:32:00,1.6471,1.6471,1.6471,1.6471,170600000.0
2007-09-04 00:33:00,1.647,1.6471,1.647,1.6471,54900000.0
2007-09-04 00:34:00,1.6471,1.6471,1.6471,1.6471,17800000.0
2007-09-04 00:35:00,1.647,1.6471,1.6469,1.647,199400001.0
2007-09-04 00:36:00,1.647,1.647,1.647,1.647,8000000.0
2007-09-04 00:37:00,1.647,1.647,1.6469,1.6469,55400002.0
2007-09-04 00:38:00,1.6469,1.647,1.6469,1.647,56600000.0
2007-09-04 00:39:00,1.6466,1.64675,1.6462,1.6462,672600004.0
2007-09-04 00:40:00,1.647,1.647,1.6469,1.647,133800000.0
2007-09-04 00:41:00,1.647,1.647,1.647,1.647,32000000.0
2007-09-04 00:42:00,1.647,1.647,1.647,1.647,16000000.0
2007-09-04 00:43:00,1.647,1.647,1.647,1.647,155700000.0
2007-09-04 00:44:00,1.647,1.647,1.647,1.647,106000000.0
2007-09-04 00:45:00,1.647,1.6472,1.647,1.6471,471200000.0
2007-09-04 00:46:00,1.6471,1.6472,1.6469,1.647,1412899991.0
2007-09-04 00:47:00,1.647,1.6472,1.6469,1.647,619399995.0
2007-09-04 00:48:00,1.647,1.6471,1.647,1.647,307000003.0
2007-09-04 00:49:00,1.64675,1.64684,1.64626,1.64644,414000000.0
2007-09-04 00:50:00,1.6471,1.6471,1.647,1.647,24200000.0
2007-09-04 00:51:00,1.64689,1.64689,1.64681,1.64685,401299999.0
2007-09-04 00:52:00,1.64661,1.64664,1.64661,1.64664,51000000.0
2007-09-04 00:53:00,1.647,1.647,1.647,1.647,123599998.0
2007-09-04 00:54:00,1.647,1.6471,1.64695,1.647,291000000.0
2007-09-04 00:55:00,1.6472,1.6472,1.647,1.6471,208799999.0
2007-09-04 00:56:00,1.6471,1.6472,1.647,1.6471,245200000.0
2007-09-04 00:57:00,1.6471,1.6471,1.6471,1.6471,96000000.0
2007-09-04 00:58:00,1.6471,1.6471,1.647,1.647,124600000.0
2007-09-04 00:59:00,1.647,1.6472,1.647,1.6471,215600000.0
2007-09-04 01:00:00,1.6471,1.6471,1.6471,1.6471,12000000.0
2007-09-04 01:01:00,1.6471,1.6471,1.647,1.647,64700001.0
2007-09-04 01:02:00,1.64675,1.64702,1.64661,1.64694,395200000.0
2007-09-04 01:03:00,1.647,1.6471,1.647,1.6471,382400003.0
2007-09-04 01:04:00,1.6471,1.6471,1.647,1.6471,602199999.0
2007-09-04 01:05:00,1.6471,1.6471,1.647,1.6471,487199996.0
2007-09-04 01:06:00,1.6467,1.64694,1.64639,1.64639,630900003.0
2007-09-04 01:07:00,1.6471,1.6471,1.6471,1.6471,81400000.0
2007-09-04 01:08:00,1.6471,1.6471,1.6471,1.6471,87900000.0
2007-09-04 01:09:00,1.6471,1.6471,1.6469,1.647,162099998.0
2007-09-04 01:10:00,1.647,1.647,1.6469,1.647,376399988.0
2007-09-04 01:11:00,1.6469,1.647,1.6469,1.6469,319599993.0
2007-09-04 01:12:00,1.647,1.647,1.6469,1.6469,83000000.0
2007-09-04 01:13:00,1.6468,1.6469,1.6465,1.6467,895600003.0
2007-09-04 01:14:00,1.6467,1.6468,1.6467,1.6467,84900000.0
2007-09-04 01:15:00,1.64655,1.64655,1.64637,1.64637,912099991.0
2007-09-04 01:16:00,1.6467,1.6467,1.6467,1.6467,59200000.0
2007-09-04 01:17:00,1.6467,1.6467,1.6467,1.6467,150400000.0
2007-09-04 01:18:00,1.6467,1.6468,1.6467,1.6467,452599999.0
2007-09-04 01:19:00,1.6467,1.6468,1.6466,1.6468,626200004.0
2007-09-04 01:20:00,1.6468,1.647,1.6468,1.6468,512900002.0
2007-09-04 01:21:00,1.6468,1.6469,1.6468,1.6469,373400000.0
2007-09-04 01:22:00,1.6469,1.647,1.6468,1.647,252800000.0
2007-09-04 01:23:00,1.647,1.647,1.647,1.647,136000000.0
2007-09-04 01:24:00,1.647,1.647,1.647,1.647,68000000.0
2007-09-04 01:25:00,1.647,1.647,1.647,1.647,40000000.0
2007-09-04 01:26:00,1.647,1.647,1.647,1.647,39200000.0
2007-09-04 01:27:00,1.647,1.647,1.6469,1.647,468400000.0
2007-09-04 01:28:00,1.647,1.647,1.647,1.647,108800000.0
2007-09-04 01:29:00,1.647,1.647,1.6468,1.6468,487600002.0
2007-09-04 01:30:00,1.6469,1.6469,1.6468,1.6469,218999998.0
2007-09-04 01:31:00,1.647,1.647,1.6468,1.6469,245000000.0
2007-09-04 01:32:00,1.6469,1.64695,1.6468,1.64685,431499997.0
2007-09-04 01:33:00,1.6469,1.6469,1.6466,1.6467,1460400008.0
2007-09-04 01:34:00,1.64608,1.64659,1.646,1.64645,838600013.0
2007-09-04 01:35:00,1.6468,1.6468,1.6468,1.6468,9600000.0
2007-09-04 01:36:00,1.64647,1.64659,1.6462,1.64642,1200699989.0
2007-09-04 01:37:00,1.6468,1.6468,1.6468,1.6468,9600000.0
2007-09-04 01:38:00,1.64645,1.64673,1.64645,1.64656,60000000.0
2007-09-04 01:39:00,1.6468,1.6468,1.6467,1.6467,157600000.0
2007-09-04 01:40:00,1.6467,1.6467,1.6467,1.6467,11200000.0
2007-09-04 01:41:00,1.6467,1.6467,1.6467,1.6467,13600000.0
2007-09-04 01:42:00,1.64645,1.64646,1.64585,1.64585,137400000.0
2007-09-04 01:43:00,1.64637,1.64646,1.64606,1.64646,318900002.0
2007-09-04 01:44:00,1.6467,1.6467,1.6467,1.6467,16000000.0
2007-09-04 01:45:00,1.6467,1.6467,1.64665,1.6467,62700000.0
2007-09-04 01:46:00,1.64545,1.64671,1.64545,1.64638,968100001.0
2007-09-04 01:47:00,1.64638,1.64638,1.64565,1.64603,801399995.0
2007-09-04 01:48:00,1.6467,1.6467,1.6467,1.6467,12000000.0
2007-09-04 01:49:00,1.6467,1.6469,1.6465,1.6466,396700003.0
2007-09-04 01:50:00,1.64601,1.64631,1.64579,1.64631,396700003.0
2007-09-04 01:51:00,1.6467,1.6468,1.6467,1.6467,56800000.0
2007-09-04 01:52:00,1.64611,1.64643,1.64603,1.64643,851299996.0
2007-09-04 01:53:00,1.6467,1.6467,1.6466,1.6466,50300000.0
2007-09-04 01:54:00,1.6466,1.6466,1.6464,1.6466,184400000.0
2007-09-04 01:55:00,1.6466,1.6466,1.6465,1.6466,321800000.0
2007-09-04 01:56:00,1.6467,1.6467,1.6467,1.6467,8000000.0
2007-09-04 01:57:00,1.6466,1.6467,1.6466,1.6467,58100000.0
2007-09-04 01:58:00,1.6466,1.6466,1.6463,1.6463,307299998.0
2007-09-04 01:59:00,1.6464,1.6465,1.64635,1.6464,413600000.0
2007-09-04 02:00:00,1.6464,1.6464,1.64605,1.6462,1115699997.0
2007-09-04 02:01:00,1.6462,1.6462,1.6461,1.6462,1288899990.0
2007-09-04 02:02:00,1.6462,1.6462,1.64605,1.6462,426999995.0
2007-09-04 02:03:00,1.6462,1.6464,1.6462,1.6464,492500000.0
2007-09-04 02:04:00,1.64635,1.6464,1.6463,1.6464,164199998.0
2007-09-04 02:05:00,1.6463,1.6464,1.6462,1.6464,638499995.0
2007-09-04 02:06:00,1.6464,1.6464,1.64625,1.64625,349999990.0
2007-09-04 02:07:00,1.6463,1.6464,1.64615,1.6463,834599997.0
2007-09-04 02:08:00,1.6463,1.6464,1.6462,1.6463,873599995.0
2007-09-04 02:09:00,1.6464,1.6464,1.6463,1.6463,220400000.0
2007-09-04 02:10:00,1.6463,1.6463,1.6457,1.6459,1047500001.0
2007-09-04 02:11:00,1.646,1.6461,1.6455,1.6457,1047500001.0
2007-09-04 02:12:00,1.6457,1.6457,1.6455,1.6457,892699997.0
2007-09-04 02:13:00,1.6457,1.6457,1.6453,1.6456,962099999.0
2007-09-04 02:14:00,1.6456,1.6456,1.6454,1.6454,1461600005.0
2007-09-04 02:15:00,1.6454,1.6454,1.6451,1.6452,1031400007.0
2007-09-04 02:16:00,1.6452,1.6452,1.6451,1.6452,237400002.0
2007-09-04 02:17:00,1.6452,1.6454,1.6452,1.6454,137100000.0
2007-09-04 02:18:00,1.6454,1.6455,1.6453,1.6454,616600001.0
2007-09-04 02:19:00,1.6455,1.6456,1.6454,1.6455,660699989.0
2007-09-04 02:20:00,1.6455,1.6455,1.6454,1.6455,346900002.0
2007-09-04 02:21:00,1.6456,1.6456,1.6456,1.6456,60000000.0
2007-09-04 02:22:00,1.6456,1.6458,1.6455,1.6455,739000004.0
2007-09-04 02:23:00,1.6455,1.6457,1.6455,1.6456,1301299984.0
2007-09-04 02:24:00,1.6456,1.6457,1.6456,1.6456,884700005.0
2007-09-04 02:25:00,1.6456,1.6456,1.6455,1.6455,747800016.0
2007-09-04 02:26:00,1.6455,1.6455,1.6455,1.6455,182099998.0
2007-09-04 02:27:00,1.6455,1.6455,1.6455,1.6455,87599999.0
2007-09-04 02:28:00,1.6455,1.6455,1.6453,1.6453,326200001.0
2007-09-04 02:29:00,1.6453,1.6455,1.6453,1.6455,10900000.0
2007-09-04 02:30:00,1.6453,1.6453,1.6452,1.6452,1125400004.0
2007-09-04 02:31:00,1.6452,1.6454,1.6452,1.6453,695099995.0
2007-09-04 02:32:00,1.6453,1.6453,1.6453,1.6453,516200001.0
2007-09-04 02:33:00,1.6453,1.6454,1.6453,1.6454,657200004.0
2007-09-04 02:34:00,1.6454,1.6454,1.6452,1.6452,1187999998.0
2007-09-04 02:35:00,1.6452,1.6453,1.6452,1.6453,1249499996.0
2007-09-04 02:36:00,1.6453,1.6454,1.6452,1.6453,1719999991.0
2007-09-04 02:37:00,1.6454,1.6455,1.6454,1.6454,512799999.0
2007-09-04 02:38:00,1.6454,1.6454,1.64525,1.6454,699199993.0
2007-09-04 02:39:00,1.64524,1.6453,1.64449,1.64449,617000018.0
2007-09-04 02:40:00,1.6454,1.6454,1.6454,1.6454,523700000.0
2007-09-04 02:41:00,1.6454,1.6454,1.6454,1.6454,287800000.0
2007-09-04 02:42:00,1.6454,1.6454,1.6453,1.6453,1860700010.0
2007-09-04 02:43:00,1.6454,1.6455,1.64535,1.6454,507600001.0
2007-09-04 02:44:00,1.6454,1.6455,1.6454,1.6455,1034199991.0
2007-09-04 02:45:00,1.6454,1.6459,1.6454,1.6456,1659100004.0
2007-09-04 02:46:00,1.6456,1.6458,1.6455,1.6458,762599999.0
2007-09-04 02:47:00,1.6458,1.6458,1.6457,1.6457,80000000.0
2007-09-04 02:48:00,1.6458,1.646,1.6458,1.646,894300000.0
2007-09-04 02:49:00,1.6459,1.6459,1.6458,1.6458,395499998.0
2007-09-04 02:50:00,1.6458,1.6458,1.6457,1.6458,914900008.0
2007-09-04 02:51:00,1.6458,1.6458,1.6457,1.6458,95800001.0
2007-09-04 02:52:00,1.6457,1.6458,1.6457,1.6458,509100000.0
2007-09-04 02:53:00,1.6458,1.6458,1.6456,1.6456,615800003.0
2007-09-04 02:54:00,1.6457,1.6457,1.6456,1.6457,658399998.0
2007-09-04 02:55:00,1.6457,1.6458,1.6457,1.6457,695900002.0
2007-09-04 02:56:00,1.6457,1.6459,1.6456,1.6456,844900002.0
2007-09-04 02:57:00,1.6457,1.6458,1.64545,1.6456,352500000.0
2007-09-04 02:58:00,1.6456,1.6456,1.6455,1.6455,1470500000.0
2007-09-04 02:59:00,1.6455,1.6455,1.6455,1.6455,218500000.0
2007-09-04 03:00:00,1.6455,1.6455,1.6454,1.6454,122899998.0
2007-09-04 03:01:00,1.6455,1.6456,1.6453,1.6455,1200399995.0
2007-09-04 03:02:00,1.6455,1.6456,1.64545,1.6455,289499996.0
2007-09-04 03:03:00,1.6456,1.6456,1.6456,1.6456,181900000.0
2007-09-04 03:04:00,1.6456,1.6457,1.6456,1.6457,552000000.0
2007-09-04 03:05:00,1.6457,1.6457,1.64555,1.6456,389099999.0
2007-09-04 03:06:00,1.6456,1.6457,1.6455,1.6455,683599995.0
2007-09-04 03:07:00,1.6455,1.6456,1.6455,1.6456,81599998.0
2007-09-04 03:08:00,1.6457,1.6458,1.6457,1.6457,298300001.0
2007-09-04 03:09:00,1.6457,1.6457,1.6457,1.6457,41400000.0
2007-09-04 03:10:00,1.6457,1.6457,1.64555,1.64555,418000000.0
2007-09-04 03:11:00,1.64555,1.6456,1.64555,1.64555,173200000.0
2007-09-04 03:12:00,1.6456,1.6456,1.6455,1.6455,447299992.0
2007-09-04 03:13:00,1.6455,1.6456,1.6455,1.6456,196099999.0
2007-09-04 03:14:00,1.6456,1.6456,1.6455,1.6456,778100004.0
2007-09-04 03:15:00,1.6457,1.6457,1.6456,1.6457,427899998.0
2007-09-04 03:16:00,1.6457,1.6457,1.64555,1.64555,529900000.0
2007-09-04 03:17:00,1.64555,1.6456,1.6455,1.6456,901099996.0
2007-09-04 03:18:00,1.6456,1.6457,1.6456,1.6456,891400000.0
2007-09-04 03:19:00,1.6456,1.6458,1.6455,1.6457,1833400002.0
2007-09-04 03:20:00,1.6457,1.6457,1.6456,1.6456,681400001.0
2007-09-04 03:21:00,1.6457,1.6457,1.6455,1.6456,1195299990.0
2007-09-04 03:22:00,1.6456,1.6457,1.64555,1.64555,451600000.0
2007-09-04 03:23:00,1.6456,1.6456,1.6455,1.6456,191400000.0
2007-09-04 03:24:00,1.6456,1.6456,1.6456,1.6456,156400000.0
2007-09-04 03:25:00,1.6456,1.6458,1.6456,1.6457,738900000.0
2007-09-04 03:26:00,1.6457,1.6457,1.6456,1.6456,343400000.0
2007-09-04 03:27:00,1.6457,1.6457,1.6456,1.6457,249900000.0
2007-09-04 03:28:00,1.6457,1.6457,1.6456,1.6456,60100002.0
2007-09-04 03:29:00,1.6456,1.6457,1.6456,1.6456,323299994.0
2007-09-04 03:30:00,1.6456,1.6457,1.64555,1.6457,337600000.0
2007-09-04 03:31:00,1.6457,1.6457,1.6456,1.6456,68800000.0
2007-09-04 03:32:00,1.6456,1.6456,1.6456,1.6456,360599997.0
2007-09-04 03:33:00,1.6456,1.6457,1.6456,1.6456,1546000001.0
2007-09-04 03:34:00,1.6456,1.6457,1.6455,1.6455,1180399987.0
2007-09-04 03:35:00,1.6455,1.6459,1.6455,1.6459,390100002.0
2007-09-04 03:36:00,1.6459,1.6459,1.6457,1.6458,988500001.0
2007-09-04 03:37:00,1.6458,1.6458,1.6457,1.6458,363799999.0
2007-09-04 03:38:00,1.6458,1.6458,1.6458,1.6458,127300000.0
2007-09-04 03:39:00,1.6458,1.6459,1.6457,1.6459,858800003.0
2007-09-04 03:40:00,1.6457,1.6457,1.6457,1.6457,323100000.0
2007-09-04 03:41:00,1.6457,1.6457,1.6456,1.6457,1114499993.0
2007-09-04 03:42:00,1.6457,1.6458,1.6456,1.6456,540799994.0
2007-09-04 03:43:00,1.6456,1.6457,1.6456,1.6457,243099998.0
2007-09-04 03:44:00,1.6457,1.6457,1.6455,1.6457,1496199977.0
2007-09-04 03:45:00,1.6457,1.6457,1.6456,1.6457,405900002.0
2007-09-04 03:46:00,1.6457,1.6457,1.6456,1.6457,252100000.0
2007-09-04 03:47:00,1.6457,1.6457,1.6456,1.6457,522999998.0
2007-09-04 03:48:00,1.6457,1.6457,1.6457,1.6457,732000000.0
2007-09-04 03:49:00,1.6457,1.6458,1.6456,1.6457,1495599985.0
2007-09-04 03:50:00,1.6457,1.6457,1.6455,1.6456,1837600003.0
2007-09-04 03:51:00,1.6456,1.6456,1.6455,1.64555,382800002.0
2007-09-04 03:52:00,1.6456,1.6457,1.6456,1.6457,656999994.0
2007-09-04 03:53:00,1.6457,1.6458,1.64565,1.6458,665499992.0
2007-09-04 03:54:00,1.6458,1.6458,1.6458,1.6458,241600000.0
2007-09-04 03:55:00,1.6458,1.6458,1.6457,1.6457,332500003.0
2007-09-04 03:56:00,1.6458,1.6458,1.6457,1.6458,341499998.0
2007-09-04 03:57:00,1.6458,1.6458,1.6457,1.6458,698999992.0
2007-09-04 03:58:00,1.6458,1.6458,1.64565,1.6458,865299994.0
2007-09-04 03:59:00,1.6457,1.6458,1.6457,1.6458,125099998.0
2007-09-04 04:00:00,1.6458,1.6458,1.6457,1.6457,194199999.0
2007-09-04 04:01:00,1.6458,1.6458,1.6456,1.6456,620300006.0
2007-09-04 04:02:00,1.6456,1.6457,1.6455,1.6457,1988299985.0
2007-09-04 04:03:00,1.6456,1.6458,1.6456,1.6458,1619299994.0
2007-09-04 04:04:00,1.6458,1.6463,1.64575,1.6461,1492799995.0
2007-09-04 04:05:00,1.6461,1.6461,1.6458,1.646,406900000.0
2007-09-04 04:06:00,1.6459,1.646,1.6458,1.6458,455800002.0
2007-09-04 04:07:00,1.6458,1.646,1.6457,1.646,351299999.0
2007-09-04 04:08:00,1.646,1.646,1.64575,1.6458,144300000.0
2007-09-04 04:09:00,1.646,1.646,1.6458,1.6458,113500000.0
2007-09-04 04:10:00,1.6458,1.6459,1.6458,1.6458,181400000.0
2007-09-04 04:11:00,1.6459,1.646,1.6457,1.6458,1155699997.0
2007-09-04 04:12:00,1.6458,1.6459,1.64575,1.6459,272400000.0
2007-09-04 04:13:00,1.6459,1.6459,1.6459,1.6459,57400000.0
2007-09-04 04:14:00,1.6459,1.6459,1.6459,1.6459,57400000.0
2007-09-04 04:15:00,1.6459,1.6459,1.64585,1.64585,185800000.0
2007-09-04 04:16:00,1.64585,1.6459,1.6458,1.6459,525599993.0
2007-09-04 04:17:00,1.6459,1.6459,1.6458,1.6458,540900002.0
2007-09-04 04:18:00,1.6458,1.6459,1.6458,1.6459,362999994.0
2007-09-04 04:19:00,1.6459,1.6459,1.6459,1.6459,240100000.0
2007-09-04 04:20:00,1.6458,1.6458,1.6457,1.64575,1122699996.0
2007-09-04 04:21:00,1.6458,1.6458,1.6456,1.6457,485499993.0
2007-09-04 04:22:00,1.6457,1.6459,1.6457,1.6459,531599993.0
2007-09-04 04:23:00,1.6459,1.6459,1.6458,1.6458,194199999.0
2007-09-04 04:24:00,1.6458,1.6458,1.6458,1.6458,300699994.0
2007-09-04 04:25:00,1.6458,1.6459,1.6457,1.6458,184099997.0
2007-09-04 04:26:00,1.6458,1.6458,1.6458,1.6458,187799995.0
2007-09-04 04:27:00,1.6458,1.6459,1.6458,1.6459,217099999.0
2007-09-04 04:28:00,1.64564,1.64582,1.64562,1.64567,430799999.0
2007-09-04 04:29:00,1.6461,1.6461,1.6458,1.6461,600199998.0
2007-09-04 04:30:00,1.6461,1.6461,1.6459,1.646,263599999.0
2007-09-04 04:31:00,1.6458,1.6458,1.6456,1.64575,180799999.0
2007-09-04 04:32:00,1.6458,1.6458,1.6458,1.6458,145199999.0
2007-09-04 04:33:00,1.64557,1.64591,1.64557,1.64591,346499997.0
2007-09-04 04:34:00,1.64538,1.64571,1.64538,1.64551,373699989.0
2007-09-04 04:35:00,1.6459,1.6459,1.6458,1.6458,122999998.0
2007-09-04 04:36:00,1.6458,1.6458,1.6458,1.6458,213799994.0
2007-09-04 04:37:00,1.6458,1.6458,1.6457,1.6457,103100000.0
2007-09-04 04:38:00,1.6457,1.6457,1.6456,1.6456,465699995.0
2007-09-04 04:39:00,1.6457,1.6457,1.6456,1.6457,223699999.0
2007-09-04 04:40:00,1.6457,1.6457,1.6457,1.6457,72800000.0
2007-09-04 04:41:00,1.6457,1.6459,1.6457,1.6459,937999972.0
2007-09-04 04:42:00,1.6459,1.6459,1.6458,1.6459,188799994.0
2007-09-04 04:43:00,1.6458,1.6458,1.6457,1.6458,891399973.0
2007-09-04 04:44:00,1.6458,1.6458,1.6457,1.6458,549099999.0
2007-09-04 04:45:00,1.6458,1.6458,1.64565,1.6457,1295100005.0
2007-09-04 04:46:00,1.64565,1.6458,1.64565,1.6458,1356899989.0
2007-09-04 04:47:00,1.64575,1.6458,1.64575,1.6458,705399982.0
2007-09-04 04:48:00,1.6458,1.6458,1.6457,1.6458,752199991.0
2007-09-04 04:49:00,1.6458,1.6458,1.6458,1.6458,569499967.0
2007-09-04 04:50:00,1.6458,1.6458,1.6457,1.6458,537499997.0
2007-09-04 04:51:00,1.6458,1.6458,1.6458,1.6458,261899992.0
2007-09-04 04:52:00,1.6458,1.6459,1.6458,1.6459,138499995.0
2007-09-04 04:53:00,1.6461,1.6462,1.6459,1.6459,253584565.0
2007-09-04 04:54:00,1.6458,1.6458,1.64513,1.64552,104499999.0
2007-09-04 04:55:00,1.6459,1.6459,1.6458,1.6458,110499995.0
2007-09-04 04:56:00,1.6458,1.6458,1.6458,1.6458,282300009.0
2007-09-04 04:57:00,1.6458,1.6458,1.6458,1.6458,145000000.0
2007-09-04 04:58:00,1.64552,1.64589,1.64552,1.64572,747900000.0
2007-09-04 04:59:00,1.6458,1.6458,1.6458,1.6458,149800004.0
2007-09-04 05:00:00,1.64595,1.64595,1.6458,1.64595,11300000.0
2007-09-04 05:01:00,1.64562,1.64571,1.64543,1.6456,1292400027.0
2007-09-04 05:02:00,1.64595,1.64595,1.64595,1.64595,9200000.0
2007-09-04 05:03:00,1.6457,1.6457,1.64516,1.64521,462400001.0
2007-09-04 05:04:00,1.64595,1.64595,1.64595,1.64595,3200000.0
2007-09-04 05:05:00,1.64595,1.64595,1.64595,1.64595,36800000.0
2007-09-04 05:06:00,1.64595,1.64595,1.6459,1.6459,76800000.0
2007-09-04 05:07:00,1.64595,1.64595,1.6459,1.64595,51099999.0
2007-09-04 05:08:00,1.64595,1.64595,1.6457,1.64595,101800002.0
2007-09-04 05:09:00,1.64595,1.64595,1.6458,1.64595,31200000.0
2007-09-04 05:10:00,1.64558,1.64569,1.64511,1.64511,863600021.0
2007-09-04 05:11:00,1.64595,1.64595,1.6459,1.6459,15200000.0
2007-09-04 05:12:00,1.64595,1.64595,1.64595,1.64595,1600000.0
2007-09-04 05:13:00,1.64595,1.64595,1.64595,1.64595,5700000.0
2007-09-04 05:14:00,1.64595,1.64595,1.64595,1.64595,1600000.0
2007-09-04 05:15:00,1.64595,1.64595,1.64595,1.64595,16000000.0
2007-09-04 05:16:00,1.64595,1.64595,1.64595,1.64595,14400000.0
2007-09-04 05:17:00,1.64553,1.64575,1.64548,1.64548,726900010.0
2007-09-04 05:18:00,1.64595,1.64595,1.64595,1.64595,4800000.0
2007-09-04 05:19:00,1.64595,1.64595,1.64595,1.64595,4300000.0
2007-09-04 05:20:00,1.64595,1.64595,1.6457,1.6457,203199998.0
2007-09-04 05:21:00,1.6457,1.6458,1.6457,1.6457,413299997.0
2007-09-04 05:22:00,1.6457,1.6458,1.64555,1.6457,533299993.0
2007-09-04 05:23:00,1.6457,1.6458,1.6456,1.6458,531199997.0
2007-09-04 05:24:00,1.64531,1.64557,1.64502,1.64557,45000000.0
2007-09-04 05:25:00,1.6458,1.6459,1.6458,1.6458,315399999.0
2007-09-04 05:26:00,1.6459,1.646,1.6457,1.6459,1093999996.0
2007-09-04 05:27:00,1.6459,1.6459,1.6457,1.6457,803199999.0
2007-09-04 05:28:00,1.6457,1.6458,1.6457,1.6458,84700001.0
2007-09-04 05:29:00,1.6458,1.646,1.6457,1.6458,587400001.0
2007-09-04 05:30:00,1.6457,1.6459,1.6457,1.6459,560599992.0
2007-09-04 05:31:00,1.6459,1.6459,1.6457,1.6457,711099982.0
2007-09-04 05:32:00,1.6457,1.6459,1.6457,1.6459,1666899998.0
2007-09-04 05:33:00,1.6458,1.646,1.6456,1.64575,886799996.0
2007-09-04 05:34:00,1.6458,1.6458,1.6457,1.6457,330399992.0
2007-09-04 05:35:00,1.6457,1.6457,1.6457,1.6457,38299999.0
2007-09-04 05:36:00,1.6457,1.6457,1.6457,1.6457,795500005.0
2007-09-04 05:37:00,1.6457,1.6458,1.6457,1.6457,1002900009.0
2007-09-04 05:38:00,1.6457,1.6457,1.6457,1.6457,543200010.0
2007-09-04 05:39:00,1.6457,1.6457,1.6456,1.6457,559899999.0
2007-09-04 05:40:00,1.6457,1.6457,1.6455,1.6457,1030099996.0
2007-09-04 05:41:00,1.6457,1.6458,1.6457,1.6458,89600000.0
2007-09-04 05:42:00,1.6458,1.6458,1.6458,1.6458,8000000.0
2007-09-04 05:43:00,1.6458,1.6458,1.6458,1.6458,20000000.0
2007-09-04 05:44:00,1.6458,1.6458,1.6457,1.6457,248299999.0
2007-09-04 05:45:00,1.64536,1.64575,1.64507,1.64575,1722399993.0
2007-09-04 05:46:00,1.64542,1.64562,1.64528,1.64542,805899998.0
2007-09-04 05:47:00,1.64493,1.64555,1.64493,1.6455,284099998.0
2007-09-04 05:48:00,1.64563,1.64563,1.64514,1.64561,199399998.0
2007-09-04 05:49:00,1.6457,1.6457,1.6457,1.6457,34299999.0
2007-09-04 05:50:00,1.64521,1.64569,1.64506,1.64569,357400001.0
2007-09-04 05:51:00,1.64464,1.64561,1.64454,1.64544,502899996.0
2007-09-04 05:52:00,1.6457,1.6457,1.6457,1.6457,125299999.0
2007-09-04 05:53:00,1.6458,1.6458,1.6458,1.6458,8000000.0
2007-09-04 05:54:00,1.6458,1.6458,1.64575,1.64575,387000007.0
2007-09-04 05:55:00,1.6458,1.6458,1.6458,1.6458,40700001.0
2007-09-04 05:56:00,1.6458,1.6458,1.6458,1.6458,210600004.0
2007-09-04 05:57:00,1.6458,1.6458,1.6458,1.6458,474500012.0
2007-09-04 05:58:00,1.6458,1.6459,1.6458,1.6458,426300001.0
2007-09-04 05:59:00,1.6458,1.6458,1.6457,1.6457,657700008.0
2007-09-04 06:00:00,1.6458,1.6458,1.6457,1.6457,367300007.0
2007-09-04 06:01:00,1.6458,1.6458,1.6457,1.6458,393300011.0
2007-09-04 06:02:00,1.6458,1.6458,1.6458,1.6458,115200000.0
2007-09-04 06:03:00,1.6458,1.6458,1.6458,1.6458,72000000.0
2007-09-04 06:04:00,1.6458,1.6458,1.6458,1.6458,153899995.0
2007-09-04 06:05:00,1.6458,1.6458,1.6457,1.6458,365699990.0
2007-09-04 06:06:00,1.64575,1.6458,1.64575,1.6458,488900000.0
2007-09-04 06:07:00,1.6458,1.6459,1.64575,1.6458,1241600000.0
2007-09-04 06:08:00,1.6458,1.6458,1.6458,1.6458,690700003.0
2007-09-04 06:09:00,1.6458,1.6458,1.6458,1.6458,483399992.0
2007-09-04 06:10:00,1.6458,1.6458,1.6457,1.6458,474400003.0
2007-09-04 06:11:00,1.6457,1.6458,1.6457,1.6458,166200000.0
2007-09-04 06:12:00,1.6458,1.6458,1.6458,1.6458,96000000.0
2007-09-04 06:13:00,1.6459,1.6459,1.6458,1.6458,237600001.0
2007-09-04 06:14:00,1.6458,1.6458,1.6458,1.6458,80800000.0
2007-09-04 06:15:00,1.6458,1.6458,1.6458,1.6458,43200000.0
2007-09-04 06:16:00,1.6458,1.6458,1.6458,1.6458,172800000.0
2007-09-04 06:17:00,1.6458,1.6458,1.6458,1.6458,143200000.0
2007-09-04 06:18:00,1.6458,1.6459,1.6457,1.6458,323700000.0
2007-09-04 06:19:00,1.6458,1.6458,1.6455,1.6456,512499996.0
2007-09-04 06:20:00,1.6456,1.6456,1.6454,1.6454,315199997.0
2007-09-04 06:21:00,1.6454,1.6455,1.6454,1.6455,146999998.0
2007-09-04 06:22:00,1.6455,1.6457,1.6455,1.6457,360199996.0
2007-09-04 06:23:00,1.6457,1.6457,1.6457,1.6457,79700001.0
2007-09-04 06:24:00,1.6457,1.6457,1.6457,1.6457,59000000.0
2007-09-04 06:25:00,1.6457,1.6457,1.6457,1.6457,478200004.0
2007-09-04 06:26:00,1.6457,1.6457,1.6455,1.6456,462099985.0
2007-09-04 06:27:00,1.6456,1.6456,1.6455,1.6455,190100004.0
2007-09-04 06:28:00,1.6456,1.6457,1.6455,1.6456,686999989.0
2007-09-04 06:29:00,1.6455,1.6457,1.6455,1.6457,196600000.0
2007-09-04 06:30:00,1.6457,1.6457,1.6456,1.6457,134899997.0
2007-09-04 06:31:00,1.6457,1.6457,1.6456,1.6456,187799998.0
2007-09-04 06:32:00,1.6456,1.6456,1.6455,1.6456,163200000.0
2007-09-04 06:33:00,1.6456,1.6456,1.6456,1.6456,71200000.0
2007-09-04 06:34:00,1.6456,1.6456,1.6456,1.6456,32000000.0
2007-09-04 06:35:00,1.6456,1.6457,1.6456,1.6457,208600000.0
2007-09-04 06:36:00,1.6457,1.6457,1.6457,1.6457,6400000.0
2007-09-04 06:37:00,1.6457,1.6457,1.64555,1.64555,32000000.0
2007-09-04 06:38:00,1.6456,1.6457,1.6455,1.6456,478000004.0
2007-09-04 06:39:00,1.6456,1.6457,1.6456,1.6457,20000000.0
2007-09-04 06:40:00,1.6456,1.6456,1.6456,1.6456,41600000.0
2007-09-04 06:41:00,1.6456,1.6456,1.6455,1.6455,316200000.0
2007-09-04 06:42:00,1.6456,1.6456,1.6455,1.6455,60800000.0
2007-09-04 06:43:00,1.6456,1.6456,1.6455,1.6456,32000000.0
2007-09-04 06:44:00,1.6455,1.6456,1.64545,1.6455,50700000.0
2007-09-04 06:45:00,1.6455,1.6456,1.6455,1.6456,15200000.0
2007-09-04 06:46:00,1.6455,1.6456,1.64545,1.64545,67600000.0
2007-09-04 06:47:00,1.6456,1.6456,1.64545,1.6455,139600000.0
2007-09-04 06:48:00,1.6455,1.6456,1.6455,1.6455,127699998.0
2007-09-04 06:49:00,1.6455,1.6456,1.6455,1.6456,83199997.0
2007-09-04 06:50:00,1.6456,1.6456,1.6456,1.6456,252800000.0
2007-09-04 06:51:00,1.6456,1.6457,1.6456,1.6457,185400000.0
2007-09-04 06:52:00,1.6457,1.6457,1.6456,1.6457,289800001.0
2007-09-04 06:53:00,1.6457,1.6457,1.6456,1.6457,198400000.0
2007-09-04 06:54:00,1.6457,1.6457,1.6456,1.6457,28000000.0
2007-09-04 06:55:00,1.6456,1.6456,1.6455,1.6456,315100002.0
2007-09-04 06:56:00,1.6456,1.6456,1.6455,1.6456,290599999.0
2007-09-04 06:57:00,1.6456,1.6456,1.6456,1.6456,90400000.0
2007-09-04 06:58:00,1.6456,1.6457,1.6456,1.6457,561399997.0
2007-09-04 06:59:00,1.6457,1.6457,1.6457,1.6457,445199997.0
2007-09-04 07:00:00,1.6457,1.6457,1.6456,1.6457,221600000.0
2007-09-04 07:01:00,1.6457,1.646,1.6457,1.6458,779799994.0
2007-09-04 07:02:00,1.6458,1.6458,1.6457,1.6457,380999997.0
2007-09-04 07:03:00,1.6457,1.6457,1.6455,1.6456,753399999.0
2007-09-04 07:04:00,1.6456,1.6456,1.6455,1.6456,532399999.0
2007-09-04 07:05:00,1.6456,1.6456,1.6455,1.6456,241000008.0
2007-09-04 07:06:00,1.6456,1.6456,1.6455,1.6455,261200006.0
2007-09-04 07:07:00,1.6455,1.6456,1.6455,1.6456,386800013.0
2007-09-04 07:08:00,1.6456,1.6457,1.6456,1.6457,206200002.0
2007-09-04 07:09:00,1.6457,1.6457,1.6456,1.6457,60000002.0
2007-09-04 07:10:00,1.6457,1.6457,1.6456,1.6456,59200000.0
2007-09-04 07:11:00,1.6456,1.6457,1.6456,1.6456,67200000.0
2007-09-04 07:12:00,1.6456,1.6457,1.6455,1.6456,704599982.0
2007-09-04 07:13:00,1.6456,1.6456,1.6456,1.6456,490999983.0
2007-09-04 07:14:00,1.6456,1.6456,1.6456,1.6456,232899997.0
2007-09-04 07:15:00,1.6456,1.6456,1.6456,1.6456,293199994.0
2007-09-04 07:16:00,1.6456,1.6456,1.6456,1.6456,118000000.0
2007-09-04 07:17:00,1.6456,1.6458,1.6456,1.6458,383100002.0
2007-09-04 07:18:00,1.6458,1.6459,1.6458,1.6459,389599997.0
2007-09-04 07:19:00,1.6459,1.6459,1.6458,1.6458,128800000.0
2007-09-04 07:20:00,1.6459,1.646,1.6457,1.64585,426300002.0
2007-09-04 07:21:00,1.64585,1.646,1.6458,1.646,888599992.0
2007-09-04 07:22:00,1.646,1.64645,1.646,1.6463,471300000.0
2007-09-04 07:23:00,1.6463,1.6463,1.6461,1.6462,776699982.0
2007-09-04 07:24:00,1.6462,1.6463,1.64615,1.6463,717899995.0
2007-09-04 07:25:00,1.64625,1.6463,1.64625,1.6463,38400000.0
2007-09-04 07:26:00,1.6463,1.6463,1.6462,1.6462,224399994.0
2007-09-04 07:27:00,1.6463,1.6463,1.6462,1.6462,666599990.0
2007-09-04 07:28:00,1.6462,1.6462,1.6462,1.6462,90899997.0
2007-09-04 07:29:00,1.6462,1.6462,1.6461,1.6461,234799994.0
2007-09-04 07:30:00,1.6462,1.6463,1.6461,1.6462,460999994.0
2007-09-04 07:31:00,1.6463,1.6464,1.6463,1.6463,361100000.0
2007-09-04 07:32:00,1.6463,1.6463,1.6462,1.6463,172099999.0
2007-09-04 07:33:00,1.6463,1.6464,1.6461,1.6463,1269099981.0
2007-09-04 07:34:00,1.64615,1.64625,1.64554,1.64625,134399999.0
2007-09-04 07:35:00,1.6463,1.6463,1.6462,1.6462,199299994.0
2007-09-04 07:36:00,1.6463,1.6465,1.6463,1.6465,449700000.0
2007-09-04 07:37:00,1.6465,1.6466,1.6464,1.6464,764199993.0
2007-09-04 07:38:00,1.6464,1.6466,1.6464,1.6466,984999987.0
2007-09-04 07:39:00,1.6466,1.6468,1.6465,1.6468,755799993.0
2007-09-04 07:40:00,1.6468,1.6468,1.6467,1.6468,1268099988.0
2007-09-04 07:41:00,1.6468,1.6468,1.6466,1.6466,722499984.0
2007-09-04 07:42:00,1.6466,1.6466,1.6463,1.6464,861999989.0
2007-09-04 07:43:00,1.6464,1.6464,1.6464,1.6464,707399972.0
2007-09-04 07:44:00,1.6464,1.6464,1.6463,1.6464,1374599970.0
2007-09-04 07:45:00,1.6463,1.6464,1.6457,1.646,1182099996.0
2007-09-04 07:46:00,1.646,1.646,1.646,1.646,113299999.0
2007-09-04 07:47:00,1.64595,1.6462,1.64595,1.6461,1264899994.0
2007-09-04 07:48:00,1.6461,1.6461,1.6458,1.6459,741500007.0
2007-09-04 07:49:00,1.6459,1.6461,1.6457,1.6459,1967500013.0
2007-09-04 07:50:00,1.64585,1.646,1.6457,1.6457,1720800020.0
2007-09-04 07:51:00,1.6459,1.6461,1.6458,1.6461,444199994.0
2007-09-04 07:52:00,1.646,1.6461,1.6459,1.6461,444199994.0
2007-09-04 07:53:00,1.6461,1.6463,1.6461,1.6461,675599998.0
2007-09-04 07:54:00,1.6461,1.6463,1.6459,1.6461,1769099990.0
2007-09-04 07:55:00,1.6461,1.6464,1.646,1.6462,1379199985.0
2007-09-04 07:56:00,1.6461,1.6463,1.646,1.6461,1067499976.0
2007-09-04 07:57:00,1.6461,1.6462,1.6459,1.6459,1067499976.0
2007-09-04 07:58:00,1.646,1.646,1.6458,1.6459,842299995.0
2007-09-04 07:59:00,1.64585,1.6461,1.6458,1.646,1429699989.0
2007-09-04 08:00:00,1.646,1.646,1.6455,1.6455,1984499984.0
2007-09-04 08:01:00,1.6455,1.6456,1.6454,1.6455,2123799994.0
2007-09-04 08:02:00,1.6455,1.6457,1.6454,1.6457,2123799994.0
2007-09-04 08:03:00,1.6456,1.6458,1.6456,1.6457,883299994.0
2007-09-04 08:04:00,1.6457,1.6458,1.64565,1.6457,883299994.0
2007-09-04 08:05:00,1.6457,1.6457,1.6456,1.6457,308000000.0
2007-09-04 08:06:00,1.6457,1.6457,1.6455,1.6456,319900004.0
2007-09-04 08:07:00,1.6456,1.6457,1.6455,1.6455,516099981.0
2007-09-04 08:08:00,1.6455,1.6455,1.6455,1.6455,192899998.0
2007-09-04 08:09:00,1.6455,1.6455,1.6455,1.6455,36000000.0
2007-09-04 08:10:00,1.6455,1.6456,1.6455,1.6455,170400002.0
2007-09-04 08:11:00,1.6455,1.6455,1.6455,1.6455,188000000.0
2007-09-04 08:12:00,1.6455,1.6455,1.6455,1.6455,68800000.0
2007-09-04 08:13:00,1.6455,1.6455,1.6454,1.6454,43999998.0
2007-09-04 08:14:00,1.6454,1.6455,1.6453,1.6454,341599993.0
2007-09-04 08:15:00,1.6455,1.6456,1.6454,1.6454,606800001.0
2007-09-04 08:16:00,1.6454,1.6454,1.6451,1.6452,1393199998.0
2007-09-04 08:17:00,1.6452,1.6452,1.645,1.6452,569399992.0
2007-09-04 08:18:00,1.6451,1.6453,1.6451,1.64525,1852099962.0
2007-09-04 08:19:00,1.6454,1.6456,1.6453,1.6453,1328600007.0
2007-09-04 08:20:00,1.6454,1.6455,1.6453,1.6455,654499995.0
2007-09-04 08:21:00,1.6455,1.6455,1.6455,1.6455,264900002.0
2007-09-04 08:22:00,1.6455,1.6457,1.6455,1.6455,2007899993.0
2007-09-04 08:23:00,1.6455,1.6456,1.6455,1.6456,390899998.0
2007-09-04 08:24:00,1.6456,1.6456,1.6455,1.6455,215600001.0
2007-09-04 08:25:00,1.6455,1.6456,1.6455,1.64555,894499994.0
2007-09-04 08:26:00,1.6456,1.6459,1.64555,1.6458,1330900001.0
2007-09-04 08:27:00,1.6458,1.6458,1.6457,1.6458,1075599983.0
2007-09-04 08:28:00,1.6458,1.6459,1.6457,1.6458,771000001.0
2007-09-04 08:29:00,1.6458,1.6458,1.6458,1.6458,328699999.0
2007-09-04 08:30:00,1.6458,1.6458,1.6457,1.6458,597699996.0
2007-09-04 08:31:00,1.6458,1.6458,1.6457,1.6457,384600001.0
2007-09-04 08:32:00,1.6456,1.64585,1.6456,1.64575,1607499997.0
2007-09-04 08:33:00,1.6457,1.6462,1.6457,1.6462,1882199999.0
2007-09-04 08:34:00,1.6462,1.6462,1.6459,1.6461,1882199999.0
2007-09-04 08:35:00,1.6461,1.6462,1.64595,1.6461,1336099991.0
2007-09-04 08:36:00,1.6461,1.6462,1.6461,1.6462,420399998.0
2007-09-04 08:37:00,1.6462,1.6462,1.6459,1.6459,576899999.0
2007-09-04 08:38:00,1.646,1.646,1.6455,1.6459,920499995.0
2007-09-04 08:39:00,1.6458,1.6458,1.6457,1.6457,265900000.0
2007-09-04 08:40:00,1.6459,1.6459,1.6458,1.6458,452499998.0
2007-09-04 08:41:00,1.6457,1.6458,1.6456,1.6458,1710700012.0
2007-09-04 08:42:00,1.646,1.646,1.6458,1.6459,1279800010.0
2007-09-04 08:43:00,1.6459,1.646,1.6457,1.6458,1279800010.0
2007-09-04 08:44:00,1.6458,1.6458,1.6457,1.6457,445099996.0
2007-09-04 08:45:00,1.6457,1.6458,1.6457,1.6457,682299998.0
2007-09-04 08:46:00,1.6456,1.6457,1.6455,1.6455,848400009.0
2007-09-04 08:47:00,1.64545,1.6455,1.64545,1.64545,848400009.0
2007-09-04 08:48:00,1.64545,1.6456,1.64545,1.6455,545900009.0
2007-09-04 08:49:00,1.6454,1.6455,1.6453,1.6454,367000006.0
2007-09-04 08:50:00,1.6455,1.6455,1.6451,1.6452,367000006.0
2007-09-04 08:51:00,1.6451,1.6452,1.6451,1.6452,367000006.0
2007-09-04 08:52:00,1.6452,1.6452,1.64515,1.6452,367000006.0
2007-09-04 08:53:00,1.6452,1.6453,1.6452,1.6452,1198400010.0
2007-09-04 08:54:00,1.6452,1.6452,1.6452,1.6452,1099600010.0
2007-09-04 08:55:00,1.6452,1.6455,1.6451,1.64545,790100005.0
2007-09-04 08:56:00,1.64545,1.6455,1.6453,1.6453,90799998.0
2007-09-04 08:57:00,1.6453,1.6454,1.64515,1.6453,1505100020.0
2007-09-04 08:58:00,1.64525,1.6454,1.6451,1.6453,1509300019.0
2007-09-04 08:59:00,1.6453,1.6455,1.6453,1.64545,1015900019.0
2007-09-04 09:00:00,1.64545,1.6455,1.6452,1.6455,632199997.0
2007-09-04 09:01:00,1.6455,1.6455,1.6453,1.64535,88200000.0
2007-09-04 09:02:00,1.64535,1.64545,1.64535,1.64545,422499995.0
2007-09-04 09:03:00,1.64545,1.6455,1.6454,1.6454,232376603.0
2007-09-04 09:04:00,1.6455,1.64555,1.64525,1.6453,549999994.0
2007-09-04 09:05:00,1.64535,1.6454,1.6452,1.6454,23500000.0
2007-09-04 09:06:00,1.6454,1.6454,1.64535,1.6454,9000000.0
2007-09-04 09:07:00,1.6454,1.6455,1.6454,1.64545,421799993.0
2007-09-04 09:08:00,1.6454,1.6455,1.64525,1.6453,1111099996.0
2007-09-04 09:09:00,1.6454,1.6455,1.6453,1.64545,549700002.0
2007-09-04 09:10:00,1.64545,1.6456,1.6454,1.6454,291599999.0
2007-09-04 09:11:00,1.6453,1.6455,1.6453,1.6455,1459199993.0
2007-09-04 09:12:00,1.6455,1.6455,1.6454,1.6455,247400000.0
2007-09-04 09:13:00,1.6455,1.6455,1.6453,1.6454,1439399998.0
2007-09-04 09:14:00,1.6454,1.64555,1.6453,1.6453,982900012.0
2007-09-04 09:15:00,1.6453,1.6453,1.6449,1.6451,1019458108.0
2007-09-04 09:16:00,1.64525,1.6454,1.64505,1.6452,1019458108.0
2007-09-04 09:17:00,1.6453,1.6453,1.645,1.645,1034200017.0
2007-09-04 09:18:00,1.6451,1.6452,1.645,1.645,723100020.0
2007-09-04 09:19:00,1.645,1.645,1.645,1.645,723100020.0
2007-09-04 09:20:00,1.6449,1.6451,1.6449,1.6449,851425562.0
2007-09-04 09:21:00,1.6448,1.645,1.6447,1.6447,851425562.0
2007-09-04 09:22:00,1.6447,1.6449,1.6447,1.6447,221000001.0
2007-09-04 09:23:00,1.6447,1.64485,1.6446,1.6446,1668000009.0
2007-09-04 09:24:00,1.6445,1.6446,1.6442,1.6442,1657699996.0
2007-09-04 09:25:00,1.6443,1.6445,1.6442,1.6444,1657699996.0
2007-09-04 09:26:00,1.6443,1.6445,1.6443,1.6444,1657699996.0
2007-09-04 09:27:00,1.6444,1.6446,1.6443,1.6444,1224200005.0
2007-09-04 09:28:00,1.6444,1.6445,1.6443,1.6444,1621800021.0
2007-09-04 09:29:00,1.6446,1.6447,1.6445,1.6447,1409300036.0
2007-09-04 09:30:00,1.64455,1.6447,1.6445,1.6446,1409300036.0
2007-09-04 09:31:00,1.6446,1.64485,1.6446,1.64485,1872300031.0
2007-09-04 09:32:00,1.64485,1.64495,1.6448,1.6449,186499998.0
2007-09-04 09:33:00,1.6449,1.64495,1.6449,1.64495,78700000.0
2007-09-04 09:34:00,1.64495,1.64495,1.6446,1.6447,1056299992.0
2007-09-04 09:35:00,1.6447,1.6449,1.6447,1.6449,961500002.0
2007-09-04 09:36:00,1.6448,1.6449,1.6447,1.64475,961500002.0
2007-09-04 09:37:00,1.6447,1.6447,1.6446,1.6446,423100003.0
2007-09-04 09:38:00,1.6446,1.6446,1.6443,1.6444,1929999990.0
2007-09-04 09:39:00,1.6444,1.6445,1.6442,1.6444,1397299998.0
2007-09-04 09:40:00,1.6444,1.6445,1.6444,1.6445,1766299989.0
2007-09-04 09:41:00,1.6445,1.6445,1.6444,1.6444,853300036.0
2007-09-04 09:42:00,1.6444,1.6444,1.6443,1.6443,1836900030.0
2007-09-04 09:43:00,1.6442,1.6444,1.6442,1.6443,1836900030.0
2007-09-04 09:44:00,1.6444,1.6444,1.6443,1.6444,1880500015.0
2007-09-04 09:45:00,1.6443,1.6444,1.6443,1.6444,1880500015.0
2007-09-04 09:46:00,1.6444,1.6445,1.64425,1.6445,1138399999.0
2007-09-04 09:47:00,1.6445,1.6445,1.64435,1.64435,626300003.0
2007-09-04 09:48:00,1.6443,1.64435,1.6442,1.6443,1247300006.0
2007-09-04 09:49:00,1.6443,1.6443,1.6442,1.64425,1925329751.0
2007-09-04 09:50:00,1.64425,1.6443,1.6441,1.6443,680699997.0
2007-09-04 09:51:00,1.64425,1.64425,1.64425,1.64425,11183857.0
2007-09-04 09:52:00,1.64425,1.64425,1.64415,1.64415,58992079.0
2007-09-04 09:53:00,1.6442,1.64425,1.64385,1.6439,258113900.0
2007-09-04 09:54:00,1.6439,1.6441,1.6438,1.644,979599996.0
2007-09-04 09:55:00,1.6439,1.6441,1.6439,1.644,877600014.0
2007-09-04 09:56:00,1.644,1.6441,1.6439,1.6439,556099994.0
2007-09-04 09:57:00,1.64385,1.644,1.64385,1.6439,919299993.0
2007-09-04 09:58:00,1.6441,1.6442,1.644,1.644,2057600025.0
2007-09-04 09:59:00,1.644,1.6441,1.6439,1.644,2057600025.0
2007-09-04 10:00:00,1.6439,1.644,1.6438,1.6438,797599990.0
2007-09-04 10:01:00,1.6438,1.6439,1.6437,1.6437,1352099992.0
2007-09-04 10:02:00,1.6438,1.6441,1.6438,1.644,1352099992.0
2007-09-04 10:03:00,1.644,1.6445,1.644,1.6444,1352099992.0
2007-09-04 10:04:00,1.6444,1.6445,1.6444,1.6444,599700005.0
2007-09-04 10:05:00,1.6444,1.6444,1.6443,1.6443,471200003.0
2007-09-04 10:06:00,1.6442,1.6444,1.6442,1.6444,402099996.0
2007-09-04 10:07:00,1.6443,1.6444,1.6441,1.6443,726000000.0
2007-09-04 10:08:00,1.6443,1.6444,1.6441,1.6442,1343499990.0
2007-09-04 10:09:00,1.6442,1.6443,1.6441,1.6443,789700002.0
2007-09-04 10:10:00,1.6442,1.6442,1.6441,1.6442,1165099983.0
2007-09-04 10:11:00,1.6441,1.6441,1.64365,1.6437,679999997.0
2007-09-04 10:12:00,1.6437,1.644,1.6437,1.644,241700002.0
2007-09-04 10:13:00,1.6441,1.6441,1.64385,1.6439,241700002.0
2007-09-04 10:14:00,1.6439,1.64405,1.64385,1.6439,842700004.0
2007-09-04 10:15:00,1.644,1.6441,1.6439,1.6441,996999998.0
2007-09-04 10:16:00,1.6441,1.6442,1.644,1.64405,653800011.0
2007-09-04 10:17:00,1.64405,1.6442,1.644,1.6442,2143200028.0
2007-09-04 10:18:00,1.6442,1.6442,1.64405,1.6441,716800002.0
2007-09-04 10:19:00,1.644,1.644,1.644,1.644,338199999.0
2007-09-04 10:20:00,1.644,1.6443,1.644,1.64425,338199999.0
2007-09-04 10:21:00,1.6442,1.6444,1.6442,1.64425,792600013.0
2007-09-04 10:22:00,1.6443,1.6445,1.6443,1.6445,733100004.0
2007-09-04 10:23:00,1.6444,1.6445,1.6443,1.6443,1228640535.0
2007-09-04 10:24:00,1.64425,1.6444,1.64425,1.64435,410600012.0
2007-09-04 10:25:00,1.6444,1.6445,1.6444,1.6444,787400004.0
2007-09-04 10:26:00,1.6444,1.6446,1.6443,1.6443,1539900029.0
2007-09-04 10:27:00,1.6443,1.64445,1.64425,1.6444,592999989.0
2007-09-04 10:28:00,1.6444,1.6446,1.64435,1.6446,287300000.0
2007-09-04 10:29:00,1.6446,1.6446,1.64435,1.6445,193900000.0
2007-09-04 10:30:00,1.64455,1.6447,1.6445,1.6446,1763200002.0
2007-09-04 10:31:00,1.6446,1.6448,1.6446,1.6447,572299994.0
2007-09-04 10:32:00,1.6447,1.6448,1.6447,1.6448,145899997.0
2007-09-04 10:33:00,1.6448,1.6448,1.64475,1.6448,153200000.0
2007-09-04 10:34:00,1.6448,1.6448,1.64475,1.6448,370200000.0
2007-09-04 10:35:00,1.6448,1.6448,1.64475,1.6448,156400000.0
2007-09-04 10:36:00,1.6448,1.6448,1.6448,1.6448,611000012.0
2007-09-04 10:37:00,1.64475,1.6448,1.6447,1.6448,546199998.0
2007-09-04 10:38:00,1.64475,1.6448,1.6447,1.64475,169600000.0
2007-09-04 10:39:00,1.6448,1.6448,1.6447,1.64475,270500006.0
2007-09-04 10:40:00,1.6448,1.6448,1.64455,1.64455,669000009.0
2007-09-04 10:41:00,1.6446,1.6447,1.6445,1.6447,774199998.0
2007-09-04 10:42:00,1.6447,1.6448,1.6447,1.64475,233900000.0
2007-09-04 10:43:00,1.64475,1.6448,1.6447,1.6447,1087600003.0
2007-09-04 10:44:00,1.6447,1.6447,1.64465,1.6447,1363200011.0
2007-09-04 10:45:00,1.6447,1.64485,1.6447,1.64475,1081100005.0
2007-09-04 10:46:00,1.6448,1.64495,1.64475,1.6448,1899293371.0
2007-09-04 10:47:00,1.6448,1.6449,1.6448,1.6449,719300020.0
2007-09-04 10:48:00,1.6449,1.6449,1.64485,1.6449,17900000.0
2007-09-04 10:49:00,1.6449,1.6449,1.64485,1.6449,29900000.0
2007-09-04 10:50:00,1.64485,1.645,1.64485,1.645,415999999.0
2007-09-04 10:51:00,1.64495,1.6451,1.64495,1.645,191262809.0
2007-09-04 10:52:00,1.64505,1.64505,1.64465,1.64465,882300001.0
2007-09-04 10:53:00,1.6446,1.64475,1.6445,1.6446,1054400008.0
2007-09-04 10:54:00,1.6446,1.6447,1.64455,1.6447,673200000.0
2007-09-04 10:55:00,1.64465,1.6448,1.64465,1.6448,197100007.0
2007-09-04 10:56:00,1.6448,1.6448,1.64465,1.6447,280700003.0
2007-09-04 10:57:00,1.64465,1.6448,1.64465,1.6447,324200000.0
2007-09-04 10:58:00,1.6447,1.64475,1.64465,1.64465,806999999.0
2007-09-04 10:59:00,1.6446,1.6447,1.6446,1.6447,315900012.0
2007-09-04 11:00:00,1.6447,1.6448,1.6447,1.6447,747100034.0
2007-09-04 11:01:00,1.6448,1.6448,1.6445,1.6446,712800004.0
2007-09-04 11:02:00,1.6445,1.6445,1.6443,1.6443,683600001.0
2007-09-04 11:03:00,1.6442,1.6443,1.6442,1.6443,913599997.0
2007-09-04 11:04:00,1.6442,1.6443,1.64415,1.6442,913599997.0
2007-09-04 11:05:00,1.6442,1.6444,1.64415,1.6444,310800002.0
2007-09-04 11:06:00,1.6444,1.6445,1.6443,1.6443,581700008.0
2007-09-04 11:07:00,1.6444,1.6444,1.6442,1.6443,90400000.0
2007-09-04 11:08:00,1.6443,1.6444,1.6442,1.64435,90400000.0
2007-09-04 11:09:00,1.64435,1.6444,1.64425,1.6443,452800006.0
2007-09-04 11:10:00,1.6443,1.6444,1.6439,1.64395,837400003.0
2007-09-04 11:11:00,1.6439,1.64405,1.6439,1.64405,407200006.0
2007-09-04 11:12:00,1.64405,1.6442,1.64405,1.6442,1602600035.0
2007-09-04 11:13:00,1.6442,1.6442,1.64415,1.6442,196399996.0
2007-09-04 11:14:00,1.64415,1.6442,1.64395,1.644,275600002.0
2007-09-04 11:15:00,1.644,1.6441,1.644,1.64405,494200005.0
2007-09-04 11:16:00,1.64405,1.6441,1.644,1.6441,243100000.0
2007-09-04 11:17:00,1.6441,1.6442,1.644,1.6442,811493673.0
2007-09-04 11:18:00,1.64415,1.64415,1.6439,1.644,475562106.0
2007-09-04 11:19:00,1.644,1.6441,1.6439,1.6439,683600013.0
2007-09-04 11:20:00,1.6439,1.6439,1.64385,1.6439,292100005.0
2007-09-04 11:21:00,1.64385,1.6439,1.6438,1.64385,102400002.0
2007-09-04 11:22:00,1.64385,1.6439,1.6438,1.6439,548800002.0
2007-09-04 11:23:00,1.64385,1.6439,1.6438,1.6439,206600004.0
2007-09-04 11:24:00,1.6439,1.644,1.6438,1.64385,275300006.0
2007-09-04 11:25:00,1.6439,1.644,1.64385,1.644,110000000.0
2007-09-04 11:26:00,1.644,1.6441,1.64395,1.64395,1481300034.0
2007-09-04 11:27:00,1.644,1.64405,1.64395,1.644,1093199993.0
2007-09-04 11:28:00,1.644,1.644,1.64395,1.644,935900014.0
2007-09-04 11:29:00,1.644,1.64405,1.644,1.644,12000000.0
2007-09-04 11:30:00,1.644,1.6441,1.64395,1.644,321600005.0
2007-09-04 11:31:00,1.644,1.6442,1.644,1.6442,466300018.0
2007-09-04 11:32:00,1.6442,1.64425,1.64405,1.64415,636799986.0
2007-09-04 11:33:00,1.64415,1.6443,1.644,1.6441,1973599975.0
2007-09-04 11:34:00,1.6441,1.6443,1.644,1.6443,1656500036.0
2007-09-04 11:35:00,1.6443,1.6443,1.6441,1.64415,1421100029.0
2007-09-04 11:36:00,1.64415,1.6443,1.6441,1.6443,742799998.0
2007-09-04 11:37:00,1.6443,1.6445,1.6443,1.64445,1119399995.0
2007-09-04 11:38:00,1.6445,1.6447,1.64445,1.6447,1551100028.0
2007-09-04 11:39:00,1.6447,1.6447,1.64465,1.64465,350500008.0
2007-09-04 11:40:00,1.6447,1.6448,1.64465,1.6447,565200012.0
2007-09-04 11:41:00,1.6446,1.64475,1.6446,1.6447,679700012.0
2007-09-04 11:42:00,1.64465,1.6447,1.64455,1.64465,259200002.0
2007-09-04 11:43:00,1.6447,1.6448,1.6446,1.6447,767100018.0
2007-09-04 11:44:00,1.6447,1.64485,1.6447,1.6448,767100018.0
2007-09-04 11:45:00,1.6448,1.64485,1.6448,1.6448,361500002.0
2007-09-04 11:46:00,1.6448,1.6448,1.6448,1.6448,365600000.0
2007-09-04 11:47:00,1.6448,1.6449,1.64475,1.64475,92799999.0
2007-09-04 11:48:00,1.64475,1.6453,1.64475,1.6451,1801400041.0
2007-09-04 11:49:00,1.6451,1.64535,1.6451,1.6452,2124200069.0
2007-09-04 11:50:00,1.6453,1.6461,1.6452,1.646,125499999.0
2007-09-04 11:51:00,1.6459,1.6461,1.6457,1.6459,125499999.0
2007-09-04 11:52:00,1.6458,1.64585,1.64565,1.64565,125499999.0
2007-09-04 11:53:00,1.64565,1.64565,1.6454,1.64545,185900000.0
2007-09-04 11:54:00,1.64545,1.6455,1.64535,1.6454,59400000.0
2007-09-04 11:55:00,1.6454,1.6455,1.6454,1.64545,24800000.0
2007-09-04 11:56:00,1.64545,1.6455,1.64545,1.6455,80800000.0
2007-09-04 11:57:00,1.64545,1.6455,1.64525,1.64525,265300003.0
2007-09-04 11:58:00,1.6452,1.6453,1.64515,1.6452,182700000.0
2007-09-04 11:59:00,1.6452,1.64535,1.64515,1.6453,234300002.0
2007-09-04 12:00:00,1.64525,1.6453,1.6452,1.6453,55200000.0
2007-09-04 12:01:00,1.6453,1.64545,1.6452,1.64535,277699999.0
2007-09-04 12:02:00,1.6454,1.64545,1.6453,1.64545,572070161.0
2007-09-04 12:03:00,1.6454,1.6455,1.64535,1.6454,438248077.0
2007-09-04 12:04:00,1.6455,1.6457,1.64545,1.6456,127875000.0
2007-09-04 12:05:00,1.64565,1.64565,1.64545,1.6456,1242250013.0
2007-09-04 12:06:00,1.6456,1.6457,1.6455,1.64565,415999998.0
2007-09-04 12:07:00,1.64565,1.6457,1.6456,1.6457,48100000.0
2007-09-04 12:08:00,1.6457,1.6457,1.64565,1.6457,24300000.0
2007-09-04 12:09:00,1.6457,1.64585,1.64565,1.6457,243800004.0
2007-09-04 12:10:00,1.6457,1.64585,1.64565,1.6457,473900000.0
2007-09-04 12:11:00,1.6457,1.6459,1.6457,1.6459,242300002.0
2007-09-04 12:12:00,1.64585,1.6464,1.64575,1.6463,1190584191.0
2007-09-04 12:13:00,1.64635,1.6467,1.6462,1.6467,1339900007.0
2007-09-04 12:14:00,1.6467,1.6472,1.6465,1.6472,1832800007.0
2007-09-04 12:15:00,1.6472,1.64725,1.64685,1.64705,1457502902.0
2007-09-04 12:16:00,1.6471,1.6476,1.6471,1.6474,899200002.0
2007-09-04 12:17:00,1.6473,1.6474,1.64705,1.64705,899200002.0
2007-09-04 12:18:00,1.6471,1.6472,1.64675,1.64675,747000007.0
2007-09-04 12:19:00,1.64675,1.647,1.64675,1.64685,778999998.0
2007-09-04 12:20:00,1.64675,1.647,1.64675,1.647,271500001.0
2007-09-04 12:21:00,1.647,1.6471,1.6469,1.6471,1910999978.0
2007-09-04 12:22:00,1.6471,1.6473,1.647,1.6473,1910999978.0
2007-09-04 12:23:00,1.6473,1.6473,1.64725,1.64725,40000000.0
2007-09-04 12:24:00,1.64725,1.64725,1.6469,1.6469,192700002.0
2007-09-04 12:25:00,1.6469,1.6472,1.64685,1.64715,1462700016.0
2007-09-04 12:26:00,1.64715,1.6472,1.64695,1.64695,97300000.0
2007-09-04 12:27:00,1.647,1.647,1.64695,1.647,120200000.0
2007-09-04 12:28:00,1.6469,1.647,1.64685,1.64685,573400002.0
2007-09-04 12:29:00,1.6469,1.647,1.6469,1.647,138800000.0
2007-09-04 12:30:00,1.647,1.64775,1.6469,1.6475,2105400014.0
2007-09-04 12:31:00,1.6474,1.6474,1.6471,1.6471,1980899976.0
2007-09-04 12:32:00,1.6472,1.6472,1.6469,1.647,1980899976.0
2007-09-04 12:33:00,1.647,1.6471,1.6466,1.6468,1980899976.0
2007-09-04 12:34:00,1.6468,1.6469,1.6467,1.6469,1235199991.0
2007-09-04 12:35:00,1.6469,1.647,1.6469,1.64695,1475700012.0
2007-09-04 12:36:00,1.647,1.647,1.6469,1.647,695000000.0
2007-09-04 12:37:00,1.647,1.647,1.6467,1.6467,783100004.0
2007-09-04 12:38:00,1.6467,1.6468,1.64665,1.6468,1397300034.0
2007-09-04 12:39:00,1.6468,1.6469,1.6467,1.6468,195900000.0
2007-09-04 12:40:00,1.6468,1.6469,1.64665,1.64675,775800001.0
2007-09-04 12:41:00,1.64675,1.64675,1.6467,1.64675,209400004.0
2007-09-04 12:42:00,1.64675,1.6468,1.64655,1.6466,257999999.0
2007-09-04 12:43:00,1.6466,1.64675,1.64645,1.6466,283300000.0
2007-09-04 12:44:00,1.6466,1.6466,1.6465,1.6465,136800000.0
2007-09-04 12:45:00,1.6465,1.6465,1.6465,1.6465,491900004.0
2007-09-04 12:46:00,1.6465,1.6465,1.6464,1.6464,144000000.0
2007-09-04 12:47:00,1.6464,1.6464,1.6462,1.64635,1049199986.0
2007-09-04 12:48:00,1.64635,1.6464,1.64615,1.6463,659299996.0
2007-09-04 12:49:00,1.6463,1.6464,1.6463,1.6463,160800000.0
2007-09-04 12:50:00,1.6463,1.64645,1.6463,1.6464,581500013.0
2007-09-04 12:51:00,1.6464,1.6465,1.64635,1.6464,661100006.0
2007-09-04 12:52:00,1.6464,1.64655,1.64635,1.6464,1234299989.0
2007-09-04 12:53:00,1.6464,1.6465,1.6462,1.6462,779799996.0
2007-09-04 12:54:00,1.6462,1.6462,1.64605,1.6462,467899996.0
2007-09-04 12:55:00,1.6463,1.6463,1.64615,1.6462,125100001.0
2007-09-04 12:56:00,1.6462,1.6462,1.64615,1.6462,68800000.0
2007-09-04 12:57:00,1.6462,1.6463,1.6461,1.6463,391000000.0
2007-09-04 12:58:00,1.6463,1.6463,1.6458,1.64595,1502400009.0
2007-09-04 12:59:00,1.64595,1.64645,1.64595,1.6464,1484700005.0
2007-09-04 13:00:00,1.6463,1.6463,1.6461,1.6462,1903700008.0
2007-09-04 13:01:00,1.6462,1.6463,1.64595,1.64605,1903700008.0
2007-09-04 13:02:00,1.6461,1.6461,1.6459,1.6459,1914999984.0
2007-09-04 13:03:00,1.6459,1.646,1.6459,1.646,527199993.0
2007-09-04 13:04:00,1.64605,1.64605,1.64605,1.64605,900000.0
2007-09-04 13:05:00,1.64605,1.6462,1.64595,1.64595,1790599997.0
2007-09-04 13:06:00,1.646,1.6463,1.64595,1.6462,1160199999.0
2007-09-04 13:07:00,1.6462,1.6464,1.64605,1.6462,1174200005.0
2007-09-04 13:08:00,1.6462,1.6462,1.646,1.646,414799996.0
2007-09-04 13:09:00,1.646,1.64605,1.646,1.64605,75800004.0
2007-09-04 13:10:00,1.64605,1.64605,1.64585,1.6459,1162599980.0
2007-09-04 13:11:00,1.6459,1.646,1.64585,1.6459,729199993.0
2007-09-04 13:12:00,1.6459,1.646,1.64575,1.6458,887599996.0
2007-09-04 13:13:00,1.6458,1.6459,1.64565,1.6458,784299992.0
2007-09-04 13:14:00,1.6458,1.6458,1.6458,1.6458,103700000.0
2007-09-04 13:15:00,1.64575,1.6458,1.64575,1.6458,688999993.0
2007-09-04 13:16:00,1.6458,1.6459,1.6457,1.64575,476300001.0
2007-09-04 13:17:00,1.6458,1.6458,1.64575,1.6458,22600000.0
2007-09-04 13:18:00,1.64575,1.6458,1.64575,1.6458,20600000.0
2007-09-04 13:19:00,1.6458,1.6458,1.64575,1.6458,296600000.0
2007-09-04 13:20:00,1.64575,1.6458,1.64575,1.6458,45600000.0
2007-09-04 13:21:00,1.64575,1.6458,1.6456,1.6458,673300007.0
2007-09-04 13:22:00,1.6458,1.6458,1.6456,1.6456,729096157.0
2007-09-04 13:23:00,1.6456,1.6457,1.64555,1.6457,684099990.0
2007-09-04 13:24:00,1.6457,1.6458,1.64565,1.6458,175699997.0
2007-09-04 13:25:00,1.6458,1.646,1.6458,1.6459,1617800014.0
2007-09-04 13:26:00,1.6459,1.6461,1.64585,1.6459,1120500012.0
2007-09-04 13:27:00,1.6459,1.6459,1.6458,1.6459,1200800020.0
2007-09-04 13:28:00,1.64585,1.6459,1.64585,1.6459,776300009.0
2007-09-04 13:29:00,1.6459,1.646,1.6459,1.646,755500004.0
2007-09-04 13:30:00,1.646,1.6461,1.64595,1.646,585899994.0
2007-09-04 13:31:00,1.6461,1.64615,1.646,1.646,143900000.0
2007-09-04 13:32:00,1.64595,1.6461,1.6459,1.6461,304100002.0
2007-09-04 13:33:00,1.6461,1.6461,1.646,1.6461,19700000.0
2007-09-04 13:34:00,1.6461,1.6461,1.646,1.646,120800000.0
2007-09-04 13:35:00,1.646,1.6461,1.646,1.6461,140800000.0
2007-09-04 13:36:00,1.6461,1.6462,1.6461,1.6461,132700000.0
2007-09-04 13:37:00,1.6461,1.6462,1.64595,1.64615,590299996.0
2007-09-04 13:38:00,1.64615,1.64615,1.64595,1.64605,118500000.0
2007-09-04 13:39:00,1.64605,1.6461,1.6459,1.6459,65300000.0
2007-09-04 13:40:00,1.6459,1.646,1.6459,1.6459,699800026.0
2007-09-04 13:41:00,1.64585,1.646,1.64575,1.646,226000000.0
2007-09-04 13:42:00,1.646,1.6461,1.6457,1.6457,1100800003.0
2007-09-04 13:43:00,1.6457,1.6461,1.6454,1.646,748399998.0
2007-09-04 13:44:00,1.64595,1.646,1.6459,1.6459,748399998.0
2007-09-04 13:45:00,1.6459,1.6459,1.64585,1.64585,16000000.0
2007-09-04 13:46:00,1.64585,1.6461,1.64585,1.646,334400010.0
2007-09-04 13:47:00,1.646,1.6461,1.646,1.6461,2037100043.0
2007-09-04 13:48:00,1.6461,1.6461,1.646,1.6461,760700034.0
2007-09-04 13:49:00,1.6461,1.6463,1.646,1.6461,352100003.0
2007-09-04 13:50:00,1.646,1.6462,1.646,1.646,1942900026.0
2007-09-04 13:51:00,1.646,1.64625,1.64595,1.646,1942900026.0
2007-09-04 13:52:00,1.646,1.646,1.64595,1.646,69400000.0
2007-09-04 13:53:00,1.646,1.646,1.6458,1.64585,410100002.0
2007-09-04 13:54:00,1.6458,1.6459,1.64575,1.6458,300099998.0
2007-09-04 13:55:00,1.6458,1.646,1.6458,1.6459,1009600020.0
2007-09-04 13:56:00,1.6459,1.6459,1.6456,1.64575,1212000004.0
2007-09-04 13:57:00,1.64575,1.6458,1.6456,1.6458,270399995.0
2007-09-04 13:58:00,1.64575,1.6458,1.6456,1.64575,924199996.0
2007-09-04 13:59:00,1.64575,1.6458,1.64565,1.6458,563499989.0
2007-09-04 14:00:00,1.6457,1.64575,1.64565,1.64565,590799996.0
2007-09-04 14:01:00,1.64565,1.64565,1.64555,1.64555,76800000.0
2007-09-04 14:02:00,1.64555,1.64555,1.6455,1.6455,81600002.0
2007-09-04 14:03:00,1.64555,1.6459,1.64555,1.6459,410900002.0
2007-09-04 14:04:00,1.6459,1.6459,1.64575,1.6458,275600004.0
2007-09-04 14:05:00,1.6458,1.6458,1.6457,1.64575,525900000.0
2007-09-04 14:06:00,1.64575,1.6458,1.64565,1.6458,287400003.0
2007-09-04 14:07:00,1.6458,1.64625,1.64575,1.64615,1306900011.0
2007-09-04 14:08:00,1.6461,1.6462,1.64605,1.64605,1585499977.0
2007-09-04 14:09:00,1.64605,1.64605,1.64565,1.6457,610800000.0
2007-09-04 14:10:00,1.64575,1.6465,1.64575,1.64635,1271799994.0
2007-09-04 14:11:00,1.6463,1.64645,1.6461,1.6463,1907699990.0
2007-09-04 14:12:00,1.6463,1.64645,1.64625,1.64635,951499995.0
2007-09-04 14:13:00,1.6463,1.64645,1.6463,1.6464,369700004.0
2007-09-04 14:14:00,1.6464,1.6466,1.64635,1.6465,566099998.0
2007-09-04 14:15:00,1.6465,1.6466,1.6463,1.6464,2058399983.0
2007-09-04 14:16:00,1.64635,1.6464,1.64615,1.64635,1089199971.0
2007-09-04 14:17:00,1.6464,1.64645,1.64615,1.64625,812499979.0
2007-09-04 14:18:00,1.64625,1.6463,1.64615,1.6462,447300000.0
2007-09-04 14:19:00,1.6462,1.64625,1.64595,1.646,1407299999.0
2007-09-04 14:20:00,1.6461,1.6465,1.6461,1.6465,935999990.0
2007-09-04 14:21:00,1.6464,1.6465,1.6462,1.6465,935999990.0
2007-09-04 14:22:00,1.6466,1.6466,1.6463,1.6464,935999990.0
2007-09-04 14:23:00,1.64635,1.64655,1.64635,1.6464,935999990.0
2007-09-04 14:24:00,1.6464,1.6467,1.6464,1.6467,1474800012.0
2007-09-04 14:25:00,1.6468,1.6468,1.6462,1.6464,761399992.0
2007-09-04 14:26:00,1.6463,1.6464,1.6463,1.6464,761399992.0
2007-09-04 14:27:00,1.64635,1.64645,1.64625,1.64645,761399992.0
2007-09-04 14:28:00,1.64645,1.64675,1.64645,1.64655,1433999983.0
2007-09-04 14:29:00,1.64655,1.64665,1.64645,1.64645,971399991.0
2007-09-04 14:30:00,1.6464,1.6465,1.6464,1.6465,1528700004.0
2007-09-04 14:31:00,1.6465,1.6466,1.6464,1.6465,1528700004.0
2007-09-04 14:32:00,1.6465,1.64655,1.6465,1.6465,520400012.0
2007-09-04 14:33:00,1.6465,1.6466,1.6465,1.6466,240200008.0
2007-09-04 14:34:00,1.64655,1.6467,1.64655,1.6467,477700005.0
2007-09-04 14:35:00,1.6467,1.64705,1.6466,1.6469,1556400008.0
2007-09-04 14:36:00,1.6469,1.647,1.6468,1.6468,1965199990.0
2007-09-04 14:37:00,1.6468,1.6469,1.64655,1.64655,978400005.0
2007-09-04 14:38:00,1.64655,1.6466,1.64645,1.64655,1081399984.0
2007-09-04 14:39:00,1.64655,1.6468,1.64655,1.6467,1851400029.0
2007-09-04 14:40:00,1.6468,1.6468,1.6465,1.6466,1202500024.0
2007-09-04 14:41:00,1.6466,1.6467,1.64645,1.64645,1202500024.0
2007-09-04 14:42:00,1.64645,1.6465,1.64635,1.6465,766599997.0
2007-09-04 14:43:00,1.64645,1.6466,1.64645,1.6465,381899996.0
2007-09-04 14:44:00,1.6465,1.6465,1.64645,1.6465,80900000.0
2007-09-04 14:45:00,1.64645,1.6469,1.64645,1.6469,1370700014.0
2007-09-04 14:46:00,1.6469,1.647,1.6468,1.6469,716800011.0
2007-09-04 14:47:00,1.6469,1.6469,1.64675,1.6468,623200009.0
2007-09-04 14:48:00,1.6468,1.6468,1.64645,1.64645,1575000003.0
2007-09-04 14:49:00,1.64645,1.6466,1.64645,1.6465,1249299982.0
2007-09-04 14:50:00,1.6465,1.6466,1.64645,1.6466,893200011.0
2007-09-04 14:51:00,1.6465,1.6468,1.6465,1.6468,1343800026.0
2007-09-04 14:52:00,1.6468,1.6469,1.6467,1.6467,1343800026.0
2007-09-04 14:53:00,1.6467,1.6468,1.6467,1.6467,805900002.0
2007-09-04 14:54:00,1.6467,1.6468,1.64665,1.64675,992800005.0
2007-09-04 14:55:00,1.6468,1.6469,1.6468,1.6469,281400000.0
2007-09-04 14:56:00,1.6469,1.6469,1.6466,1.6467,465899995.0
2007-09-04 14:57:00,1.6466,1.6467,1.6464,1.6465,1956399994.0
2007-09-04 14:58:00,1.6466,1.6466,1.6464,1.6466,1956399994.0
2007-09-04 14:59:00,1.6467,1.6467,1.6466,1.6466,1956399994.0
2007-09-04 15:00:00,1.6467,1.64685,1.64655,1.6468,1956399994.0
2007-09-04 15:01:00,1.6468,1.6469,1.64675,1.64675,880845827.0
2007-09-04 15:02:00,1.64675,1.6468,1.6467,1.6467,248750981.0
2007-09-04 15:03:00,1.64675,1.64675,1.6466,1.6466,611978083.0
2007-09-04 15:04:00,1.6466,1.6468,1.6466,1.6468,791699995.0
2007-09-04 15:05:00,1.6468,1.6468,1.6466,1.64675,1097500020.0
2007-09-04 15:06:00,1.64675,1.6468,1.64665,1.6468,1365200016.0
2007-09-04 15:07:00,1.6468,1.6468,1.64665,1.6467,1032599995.0
2007-09-04 15:08:00,1.6468,1.6468,1.6467,1.6467,1575000003.0
2007-09-04 15:09:00,1.64675,1.647,1.64665,1.647,1575000003.0
2007-09-04 15:10:00,1.647,1.64705,1.64695,1.64695,977299987.0
2007-09-04 15:11:00,1.64695,1.64695,1.6469,1.64695,281599994.0
2007-09-04 15:12:00,1.64695,1.647,1.64685,1.647,1142499993.0
2007-09-04 15:13:00,1.647,1.647,1.64695,1.64695,333500008.0
2007-09-04 15:14:00,1.64695,1.64695,1.64695,1.64695,16800000.0
2007-09-04 15:15:00,1.64695,1.64695,1.64685,1.6469,735500013.0
2007-09-04 15:16:00,1.6469,1.647,1.64685,1.647,579000001.0
2007-09-04 15:17:00,1.647,1.6471,1.64695,1.6471,493600012.0
2007-09-04 15:18:00,1.6471,1.6471,1.6469,1.647,233100001.0
2007-09-04 15:19:00,1.647,1.647,1.64675,1.64675,791000008.0
2007-09-04 15:20:00,1.6468,1.6469,1.6468,1.64685,238900001.0
2007-09-04 15:21:00,1.64685,1.6469,1.64675,1.64675,68000000.0
2007-09-04 15:22:00,1.64675,1.64675,1.6466,1.64665,639099997.0
2007-09-04 15:23:00,1.64665,1.6467,1.6466,1.6467,292099989.0
2007-09-04 15:24:00,1.6467,1.6467,1.6467,1.6467,1211900013.0
2007-09-04 15:25:00,1.6467,1.6467,1.6466,1.6467,702799997.0
2007-09-04 15:26:00,1.6467,1.64675,1.64665,1.6467,1372100000.0
2007-09-04 15:27:00,1.6467,1.6468,1.64655,1.64675,2011599989.0
2007-09-04 15:28:00,1.64675,1.64685,1.6466,1.6467,1416499997.0
2007-09-04 15:29:00,1.6467,1.6468,1.64665,1.6468,1469000025.0
2007-09-04 15:30:00,1.6468,1.64705,1.6468,1.64705,357400011.0
2007-09-04 15:31:00,1.64705,1.64715,1.64685,1.64695,326700000.0
2007-09-04 15:32:00,1.647,1.6471,1.6469,1.647,1033400006.0
2007-09-04 15:33:00,1.647,1.64715,1.64695,1.64715,1178499985.0
2007-09-04 15:34:00,1.64715,1.64715,1.647,1.647,791799997.0
2007-09-04 15:35:00,1.647,1.6471,1.647,1.6471,1399100009.0
2007-09-04 15:36:00,1.6471,1.6473,1.64705,1.64725,1386999991.0
2007-09-04 15:37:00,1.6473,1.6473,1.647,1.6472,1171900002.0
2007-09-04 15:38:00,1.6472,1.64725,1.64715,1.64715,179800000.0
2007-09-04 15:39:00,1.64715,1.64725,1.6471,1.64725,1457200003.0
2007-09-04 15:40:00,1.6473,1.6474,1.6472,1.6472,404799998.0
2007-09-04 15:41:00,1.6472,1.6475,1.6472,1.6475,1937600001.0
2007-09-04 15:42:00,1.6476,1.6482,1.6476,1.6478,1083300000.0
2007-09-04 15:43:00,1.6478,1.6481,1.6478,1.64805,1083300000.0
2007-09-04 15:44:00,1.64805,1.64825,1.64795,1.64825,801599992.0
2007-09-04 15:45:00,1.64825,1.6483,1.6481,1.64815,749399998.0
2007-09-04 15:46:00,1.64815,1.64825,1.64815,1.64825,1059399992.0
2007-09-04 15:47:00,1.64825,1.6483,1.64815,1.64825,1779699996.0
2007-09-04 15:48:00,1.64825,1.64855,1.64825,1.64835,840900002.0
2007-09-04 15:49:00,1.64835,1.64835,1.648,1.648,853399993.0
2007-09-04 15:50:00,1.648,1.64825,1.648,1.64825,974000005.0
2007-09-04 15:51:00,1.6482,1.6482,1.6481,1.64815,854999999.0
2007-09-04 15:52:00,1.64815,1.64815,1.648,1.64805,516299998.0
2007-09-04 15:53:00,1.64805,1.64805,1.64775,1.64785,835500004.0
2007-09-04 15:54:00,1.64785,1.64795,1.6478,1.6478,867299995.0
2007-09-04 15:55:00,1.64785,1.6479,1.64775,1.64785,1107399995.0
2007-09-04 15:56:00,1.64785,1.648,1.6478,1.648,272299997.0
2007-09-04 15:57:00,1.648,1.6481,1.648,1.6481,657200004.0
2007-09-04 15:58:00,1.6481,1.6482,1.648,1.64805,462200006.0
2007-09-04 15:59:00,1.64805,1.6481,1.6477,1.6477,1884299995.0
2007-09-04 16:00:00,1.6477,1.648,1.6475,1.64765,1327700004.0
2007-09-04 16:01:00,1.6477,1.6477,1.6473,1.6476,1922400004.0
2007-09-04 16:02:00,1.6477,1.6479,1.6475,1.6477,1922400004.0
2007-09-04 16:03:00,1.6478,1.6479,1.6477,1.6478,1922400004.0
2007-09-04 16:04:00,1.6478,1.648,1.6478,1.648,1417200001.0
2007-09-04 16:05:00,1.64795,1.6483,1.64795,1.6483,1700699980.0
2007-09-04 16:06:00,1.6483,1.6484,1.64815,1.64835,668300001.0
2007-09-04 16:07:00,1.64835,1.64835,1.64795,1.64805,833700001.0
2007-09-04 16:08:00,1.64805,1.64815,1.6479,1.648,683100010.0
2007-09-04 16:09:00,1.648,1.6481,1.6477,1.64775,1276500005.0
2007-09-04 16:10:00,1.64775,1.6479,1.64765,1.64765,2115300010.0
2007-09-04 16:11:00,1.64765,1.64775,1.6473,1.64735,1670099992.0
2007-09-04 16:12:00,1.6474,1.6475,1.6473,1.64745,1233399988.0
2007-09-04 16:13:00,1.64745,1.6477,1.64745,1.6477,673799993.0
2007-09-04 16:14:00,1.64765,1.6477,1.6476,1.6477,937900003.0
2007-09-04 16:15:00,1.6477,1.648,1.6476,1.64775,1596100006.0
2007-09-04 16:16:00,1.6478,1.6478,1.6476,1.6476,569999993.0
2007-09-04 16:17:00,1.6476,1.64765,1.6475,1.64755,1365000033.0
2007-09-04 16:18:00,1.64755,1.6476,1.6473,1.6474,381800000.0
2007-09-04 16:19:00,1.6474,1.6475,1.64735,1.6475,836299997.0
2007-09-04 16:20:00,1.64755,1.64765,1.64725,1.64725,1206100003.0
2007-09-04 16:21:00,1.6473,1.6475,1.6473,1.6474,1014099990.0
2007-09-04 16:22:00,1.6474,1.64745,1.64735,1.6474,520999996.0
2007-09-04 16:23:00,1.6474,1.6474,1.64715,1.64715,1050799998.0
2007-09-04 16:24:00,1.6472,1.64735,1.64715,1.6473,930899999.0
2007-09-04 16:25:00,1.6473,1.64745,1.6473,1.6474,1100000010.0
2007-09-04 16:26:00,1.6474,1.6475,1.64735,1.6474,1160099999.0
2007-09-04 16:27:00,1.6475,1.6475,1.6474,1.6474,917200001.0
2007-09-04 16:28:00,1.6474,1.6476,1.64735,1.64755,917200001.0
2007-09-04 16:29:00,1.6476,1.64775,1.64755,1.64765,483799998.0
2007-09-04 16:30:00,1.6477,1.6479,1.6477,1.6477,615200006.0
2007-09-04 16:31:00,1.6477,1.6477,1.6476,1.6476,1265500006.0
2007-09-04 16:32:00,1.6476,1.6477,1.6476,1.6477,1841199989.0
2007-09-04 16:33:00,1.64765,1.6478,1.64765,1.6478,1535300008.0
2007-09-04 16:34:00,1.6477,1.6478,1.6477,1.6478,1146799998.0
2007-09-04 16:35:00,1.6478,1.6479,1.64775,1.6479,1146799998.0
2007-09-04 16:36:00,1.64785,1.648,1.64765,1.6479,2028200023.0
2007-09-04 16:37:00,1.64795,1.64835,1.6479,1.64835,800099995.0
2007-09-04 16:38:00,1.64835,1.6484,1.6481,1.6482,683500004.0
2007-09-04 16:39:00,1.6482,1.6483,1.6481,1.64825,952399991.0
2007-09-04 16:40:00,1.64825,1.6483,1.6481,1.6482,1455800007.0
2007-09-04 16:41:00,1.6482,1.6484,1.6482,1.6483,1556399981.0
2007-09-04 16:42:00,1.6482,1.6483,1.6482,1.6483,743199997.0
2007-09-04 16:43:00,1.6482,1.6482,1.6481,1.6482,743199997.0
2007-09-04 16:44:00,1.64815,1.6486,1.64815,1.6483,1197300005.0
2007-09-04 16:45:00,1.6483,1.6483,1.64795,1.648,1341800002.0
2007-09-04 16:46:00,1.648,1.6482,1.64795,1.6481,1461400004.0
2007-09-04 16:47:00,1.6481,1.6482,1.6481,1.6482,1213300005.0
2007-09-04 16:48:00,1.6482,1.64845,1.648,1.648,1736399995.0
2007-09-04 16:49:00,1.648,1.6482,1.648,1.6481,2143500007.0
2007-09-04 16:50:00,1.64805,1.6483,1.64805,1.64805,1717500008.0
2007-09-04 16:51:00,1.6481,1.6481,1.6479,1.648,1730200012.0
2007-09-04 16:52:00,1.648,1.6481,1.64785,1.64795,1730200012.0
2007-09-04 16:53:00,1.648,1.648,1.64775,1.6478,1943199990.0
2007-09-04 16:54:00,1.64785,1.648,1.64785,1.6479,1604900016.0
2007-09-04 16:55:00,1.6478,1.6478,1.6474,1.6476,898700013.0
2007-09-04 16:56:00,1.64755,1.6476,1.64735,1.64735,898700013.0
2007-09-04 16:57:00,1.64735,1.6478,1.64725,1.6478,1966700014.0
2007-09-04 16:58:00,1.6478,1.648,1.6477,1.648,1819800023.0
2007-09-04 16:59:00,1.64795,1.648,1.64775,1.6478,1597700005.0
2007-09-04 17:00:00,1.6478,1.6482,1.64775,1.6481,1082600010.0
2007-09-04 17:01:00,1.6481,1.6481,1.64785,1.64785,2019699994.0
2007-09-04 17:02:00,1.648,1.6484,1.648,1.6481,665200000.0
2007-09-04 17:03:00,1.6482,1.6482,1.6476,1.64765,665200000.0
2007-09-04 17:04:00,1.6476,1.6477,1.6475,1.6476,1096100002.0
2007-09-04 17:05:00,1.6476,1.6478,1.64755,1.64775,1096100002.0
2007-09-04 17:06:00,1.64775,1.64775,1.64745,1.6476,469699996.0
2007-09-04 17:07:00,1.6475,1.6477,1.6475,1.6477,1227700001.0
2007-09-04 17:08:00,1.6477,1.6478,1.64765,1.6477,1504500005.0
2007-09-04 17:09:00,1.6478,1.6478,1.6475,1.6476,1514699977.0
2007-09-04 17:10:00,1.6476,1.6476,1.6474,1.6474,1514699977.0
2007-09-04 17:11:00,1.6474,1.6477,1.6474,1.6477,1164600003.0
2007-09-04 17:12:00,1.6478,1.6478,1.6476,1.6476,909300005.0
2007-09-04 17:13:00,1.64755,1.6476,1.64745,1.6475,909300005.0
2007-09-04 17:14:00,1.6476,1.6476,1.6475,1.6476,1586100000.0
2007-09-04 17:15:00,1.6475,1.6478,1.6475,1.6477,1586100000.0
2007-09-04 17:16:00,1.6476,1.6477,1.6475,1.6476,1586100000.0
2007-09-04 17:17:00,1.6476,1.6477,1.64755,1.6477,1586100000.0
2007-09-04 17:18:00,1.64775,1.6479,1.6475,1.6475,1802100001.0
2007-09-04 17:19:00,1.6475,1.6476,1.6474,1.6475,1617699994.0
2007-09-04 17:20:00,1.6476,1.6478,1.6475,1.6478,2081600022.0
2007-09-04 17:21:00,1.6477,1.6479,1.6476,1.6478,2081600022.0
2007-09-04 17:22:00,1.6479,1.6481,1.6477,1.648,2081600022.0
2007-09-04 17:23:00,1.648,1.648,1.6477,1.6477,2081600022.0
2007-09-04 17:24:00,1.6478,1.6479,1.6476,1.6476,2132300000.0
2007-09-04 17:25:00,1.6476,1.64775,1.64745,1.6477,2132300000.0
2007-09-04 17:26:00,1.64775,1.6478,1.6476,1.6477,858000003.0
2007-09-04 17:27:00,1.6477,1.6477,1.64745,1.6475,812100002.0
2007-09-04 17:28:00,1.6475,1.6475,1.6473,1.6473,490100000.0
2007-09-04 17:29:00,1.6473,1.6476,1.6473,1.6475,446000000.0
2007-09-04 17:30:00,1.6475,1.6478,1.64745,1.6477,413100000.0
2007-09-04 17:31:00,1.6477,1.6478,1.6476,1.64765,434099998.0
2007-09-04 17:32:00,1.64765,1.6478,1.6476,1.6476,272599998.0
2007-09-04 17:33:00,1.64765,1.6478,1.6476,1.6478,212000000.0
2007-09-04 17:34:00,1.6478,1.64785,1.6476,1.64765,478399999.0
2007-09-04 17:35:00,1.6477,1.64795,1.64765,1.6478,948299996.0
2007-09-04 17:36:00,1.6478,1.6478,1.64745,1.6476,1283699993.0
2007-09-04 17:37:00,1.64765,1.6478,1.64755,1.64765,631499995.0
2007-09-04 17:38:00,1.6477,1.6477,1.6475,1.64755,315999999.0
2007-09-04 17:39:00,1.6476,1.6477,1.64745,1.6476,822100009.0
2007-09-04 17:40:00,1.6476,1.64775,1.6475,1.64755,1214999991.0
2007-09-04 17:41:00,1.64755,1.6476,1.6474,1.6475,983699987.0
2007-09-04 17:42:00,1.6475,1.6476,1.6475,1.6475,960800008.0
2007-09-04 17:43:00,1.6475,1.6475,1.6474,1.6474,487299999.0
2007-09-04 17:44:00,1.64745,1.6476,1.64735,1.64745,410000000.0
2007-09-04 17:45:00,1.6474,1.6475,1.6474,1.6475,224800000.0
2007-09-04 17:46:00,1.6475,1.6475,1.6473,1.6475,670800001.0
2007-09-04 17:47:00,1.64745,1.6475,1.6474,1.6474,144000000.0
2007-09-04 17:48:00,1.6474,1.6476,1.6474,1.64755,957800003.0
2007-09-04 17:49:00,1.6476,1.6477,1.6476,1.6476,495799993.0
2007-09-04 17:50:00,1.64755,1.6478,1.6475,1.6477,671099991.0
2007-09-04 17:51:00,1.64775,1.64785,1.6477,1.6477,270099996.0
2007-09-04 17:52:00,1.6477,1.6479,1.64765,1.6479,305400004.0
2007-09-04 17:53:00,1.64785,1.64785,1.6478,1.64785,73500003.0
2007-09-04 17:54:00,1.64785,1.6479,1.64785,1.64785,84800000.0
2007-09-04 17:55:00,1.6479,1.6479,1.64785,1.6479,94400000.0
2007-09-04 17:56:00,1.6479,1.6479,1.6476,1.64765,332900001.0
2007-09-04 17:57:00,1.6476,1.6477,1.6474,1.6477,642799995.0
2007-09-04 17:58:00,1.6477,1.64775,1.6475,1.6475,166200001.0
2007-09-04 17:59:00,1.64755,1.64755,1.6473,1.6473,1213999990.0
2007-09-04 18:00:00,1.6474,1.6475,1.6473,1.6474,338000000.0
2007-09-04 18:01:00,1.6474,1.6475,1.6474,1.6475,338000000.0
2007-09-04 18:02:00,1.6474,1.6477,1.64725,1.64745,2047199994.0
2007-09-04 18:03:00,1.6475,1.6475,1.64735,1.6475,190899999.0
2007-09-04 18:04:00,1.6475,1.6476,1.64745,1.6475,889000004.0
2007-09-04 18:05:00,1.6475,1.6475,1.64745,1.6475,356800000.0
2007-09-04 18:06:00,1.6475,1.6477,1.6475,1.6476,974999993.0
2007-09-04 18:07:00,1.6476,1.6477,1.64755,1.6476,2062799983.0
2007-09-04 18:08:00,1.64765,1.6477,1.64755,1.6477,838800005.0
2007-09-04 18:09:00,1.6477,1.6477,1.64765,1.64765,224099998.0
2007-09-04 18:10:00,1.64765,1.6478,1.64765,1.6478,165099997.0
2007-09-04 18:11:00,1.6478,1.6479,1.6478,1.6479,106999999.0
2007-09-04 18:12:00,1.64785,1.64785,1.64775,1.6478,223700005.0
2007-09-04 18:13:00,1.64775,1.6478,1.6477,1.6477,20000000.0
2007-09-04 18:14:00,1.6477,1.6477,1.6475,1.6475,586700009.0
2007-09-04 18:15:00,1.6475,1.6476,1.6475,1.6476,735200011.0
2007-09-04 18:16:00,1.6476,1.6476,1.6475,1.6475,913499991.0
2007-09-04 18:17:00,1.6475,1.64755,1.64735,1.64735,1074300008.0
2007-09-04 18:18:00,1.64735,1.6477,1.64735,1.6477,942899997.0
2007-09-04 18:19:00,1.6477,1.6479,1.6477,1.64775,777999998.0
2007-09-04 18:20:00,1.64775,1.6478,1.6477,1.6478,732100012.0
2007-09-04 18:21:00,1.6478,1.6478,1.6476,1.64765,674099999.0
2007-09-04 18:22:00,1.6477,1.6479,1.6477,1.64785,820399999.0
2007-09-04 18:23:00,1.6479,1.6481,1.6478,1.6479,602100000.0
2007-09-04 18:24:00,1.6479,1.6481,1.64785,1.648,1314799999.0
2007-09-04 18:25:00,1.648,1.6481,1.6478,1.6481,1097799999.0
2007-09-04 18:26:00,1.6481,1.6483,1.6481,1.6482,462000000.0
2007-09-04 18:27:00,1.6483,1.6483,1.64815,1.64815,580800000.0
2007-09-04 18:28:00,1.6482,1.6482,1.6482,1.6482,148800000.0
2007-09-04 18:29:00,1.6482,1.6484,1.64815,1.6483,517599996.0
2007-09-04 18:30:00,1.6483,1.6485,1.6483,1.6484,560899997.0
2007-09-04 18:31:00,1.6484,1.6486,1.6484,1.6486,270399999.0
2007-09-04 18:32:00,1.6486,1.6487,1.64845,1.6486,326099994.0
2007-09-04 18:33:00,1.64865,1.6487,1.6485,1.64855,426699999.0
2007-09-04 18:34:00,1.6486,1.6487,1.64845,1.64845,1335099993.0
2007-09-04 18:35:00,1.64845,1.6486,1.64835,1.6485,1092300008.0
2007-09-04 18:36:00,1.6485,1.6485,1.6483,1.64835,498500004.0
2007-09-04 18:37:00,1.6484,1.6484,1.6484,1.6484,35200000.0
2007-09-04 18:38:00,1.6484,1.6485,1.6483,1.6483,366799999.0
2007-09-04 18:39:00,1.6483,1.6484,1.64825,1.6483,165200000.0
2007-09-04 18:40:00,1.64825,1.64825,1.64815,1.64825,210100003.0
2007-09-04 18:41:00,1.6482,1.64865,1.64815,1.6485,797700002.0
2007-09-04 18:42:00,1.6485,1.6486,1.64845,1.6485,142400000.0
2007-09-04 18:43:00,1.6485,1.6486,1.6485,1.6485,346400000.0
2007-09-04 18:44:00,1.6485,1.6485,1.6485,1.6485,462799997.0
2007-09-04 18:45:00,1.6485,1.6486,1.6484,1.64845,640600000.0
2007-09-04 18:46:00,1.64845,1.6486,1.64835,1.6484,839999999.0
2007-09-04 18:47:00,1.6485,1.6486,1.64835,1.6486,568099999.0
2007-09-04 18:48:00,1.6486,1.6486,1.6486,1.6486,34900000.0
2007-09-04 18:49:00,1.6485,1.6486,1.6485,1.6486,21300000.0
2007-09-04 18:50:00,1.64855,1.6487,1.6485,1.6487,197700000.0
2007-09-04 18:51:00,1.6487,1.6487,1.6486,1.6487,240000000.0
2007-09-04 18:52:00,1.6486,1.6487,1.64855,1.64855,49600000.0
2007-09-04 18:53:00,1.6486,1.6486,1.6486,1.6486,48000000.0
2007-09-04 18:54:00,1.6486,1.64865,1.6486,1.6486,70800000.0
2007-09-04 18:55:00,1.64855,1.6486,1.64855,1.6486,45500000.0
2007-09-04 18:56:00,1.6486,1.6486,1.6486,1.6486,24000000.0
2007-09-04 18:57:00,1.6486,1.6486,1.6486,1.6486,88799999.0
2007-09-04 18:58:00,1.64865,1.6487,1.6486,1.6486,71200000.0
2007-09-04 18:59:00,1.6486,1.64865,1.64845,1.6485,348899995.0
2007-09-04 19:00:00,1.6485,1.6485,1.6483,1.6484,882000009.0
2007-09-04 19:01:00,1.64835,1.6484,1.6483,1.64835,100400002.0
2007-09-04 19:02:00,1.64835,1.64835,1.64805,1.64815,906300000.0
2007-09-04 19:03:00,1.64815,1.6483,1.64805,1.6483,648099997.0
2007-09-04 19:04:00,1.64825,1.64835,1.6481,1.6481,680699999.0
2007-09-04 19:05:00,1.6481,1.6482,1.64805,1.6482,612299999.0
2007-09-04 19:06:00,1.6482,1.64825,1.648,1.64815,1039500004.0
2007-09-04 19:07:00,1.64815,1.64815,1.64775,1.64805,1024599991.0
2007-09-04 19:08:00,1.64805,1.6481,1.64795,1.6481,150700000.0
2007-09-04 19:10:00,1.6481,1.6482,1.6481,1.6482,132800000.0
2007-09-04 19:11:00,1.6482,1.6482,1.6481,1.6481,168400000.0
2007-09-04 19:12:00,1.6481,1.64835,1.6481,1.6482,633099999.0
2007-09-04 19:13:00,1.6482,1.6483,1.64815,1.6482,305699999.0
2007-09-04 19:14:00,1.6482,1.6484,1.6481,1.6483,242199998.0
2007-09-04 19:15:00,1.6484,1.6484,1.648,1.6481,222100002.0
2007-09-04 19:16:00,1.6481,1.6483,1.6481,1.6482,156000000.0
2007-09-04 19:17:00,1.64815,1.6483,1.6481,1.6482,398500001.0
2007-09-04 19:18:00,1.6482,1.6483,1.6482,1.6483,252800000.0
2007-09-04 19:19:00,1.6483,1.6483,1.6482,1.6482,141999999.0
2007-09-04 19:20:00,1.6482,1.6483,1.6482,1.6482,192400000.0
2007-09-04 19:21:00,1.6482,1.6483,1.64815,1.6482,427799998.0
2007-09-04 19:22:00,1.6482,1.6482,1.64815,1.6482,26400000.0
2007-09-04 19:23:00,1.6482,1.6482,1.648,1.648,399200000.0
2007-09-04 19:24:00,1.648,1.6482,1.64795,1.6481,231300000.0
2007-09-04 19:25:00,1.6481,1.6482,1.64805,1.6481,312100002.0
2007-09-04 19:26:00,1.64815,1.64815,1.648,1.648,285900000.0
2007-09-04 19:27:00,1.648,1.648,1.648,1.648,135600000.0
2007-09-04 19:28:00,1.6481,1.6481,1.6481,1.6481,26400000.0
2007-09-04 19:29:00,1.6481,1.6481,1.648,1.6481,245200000.0
2007-09-04 19:30:00,1.6481,1.64815,1.64805,1.64815,206200000.0
2007-09-04 19:31:00,1.64815,1.64815,1.64805,1.64805,133400000.0
2007-09-04 19:32:00,1.64805,1.64805,1.64805,1.64805,16800000.0
2007-09-04 19:33:00,1.64805,1.6482,1.648,1.64805,191899998.0
2007-09-04 19:34:00,1.64805,1.64805,1.64795,1.648,165099998.0
2007-09-04 19:35:00,1.648,1.64805,1.648,1.648,256899999.0
2007-09-04 19:36:00,1.648,1.648,1.648,1.648,184400000.0
2007-09-04 19:37:00,1.648,1.648,1.64795,1.64795,51700000.0
2007-09-04 19:38:00,1.648,1.648,1.648,1.648,68400000.0
2007-09-04 19:39:00,1.648,1.648,1.648,1.648,44700000.0
2007-09-04 19:40:00,1.648,1.648,1.6478,1.6479,300699995.0
2007-09-04 19:41:00,1.6478,1.6478,1.64765,1.6478,675300007.0
2007-09-04 19:42:00,1.6478,1.6478,1.6477,1.6478,526099996.0
2007-09-04 19:43:00,1.6478,1.6479,1.6477,1.6479,446399998.0
2007-09-04 19:44:00,1.6479,1.6479,1.6478,1.6478,382499994.0
2007-09-04 19:45:00,1.6478,1.6479,1.6478,1.6478,459999997.0
2007-09-04 19:46:00,1.6478,1.648,1.64775,1.64795,1041899999.0
2007-09-04 19:47:00,1.648,1.648,1.6479,1.6479,514200002.0
2007-09-04 19:48:00,1.6479,1.648,1.64785,1.64795,197699998.0
2007-09-04 19:49:00,1.648,1.6482,1.648,1.6481,170600000.0
2007-09-04 19:50:00,1.6481,1.6481,1.64805,1.6481,48000000.0
2007-09-04 19:51:00,1.6481,1.6481,1.6481,1.6481,207899999.0
2007-09-04 19:52:00,1.6481,1.6481,1.64795,1.6481,280299996.0
2007-09-04 19:53:00,1.6481,1.64815,1.64805,1.64805,210800000.0
2007-09-04 19:54:00,1.64805,1.6482,1.64805,1.6482,536900000.0
2007-09-04 19:55:00,1.6481,1.6482,1.6481,1.6482,356899997.0
2007-09-04 19:56:00,1.6482,1.64825,1.6481,1.6482,425400004.0
2007-09-04 19:57:00,1.6482,1.64825,1.6482,1.6482,248199999.0
2007-09-04 19:58:00,1.6482,1.6484,1.6482,1.6483,1543399985.0
2007-09-04 19:59:00,1.6482,1.6483,1.6481,1.6481,1001800011.0
2007-09-04 20:00:00,1.6482,1.6482,1.6482,1.6482,293599995.0
2007-09-04 20:01:00,1.6482,1.6483,1.64805,1.6482,1702900003.0
2007-09-04 20:02:00,1.6482,1.6482,1.648,1.6481,2079599983.0
2007-09-04 20:03:00,1.64815,1.6482,1.648,1.6481,1606800012.0
2007-09-04 20:04:00,1.6481,1.6482,1.6481,1.64815,250000004.0
2007-09-04 20:05:00,1.64815,1.6482,1.648,1.6481,1785799990.0
2007-09-04 20:06:00,1.6481,1.6482,1.6481,1.64815,912800002.0
2007-09-04 20:07:00,1.6483,1.6483,1.6481,1.6483,1327500007.0
2007-09-04 20:08:00,1.6484,1.64855,1.6484,1.6485,1327500007.0
2007-09-04 20:09:00,1.6485,1.6486,1.6485,1.64855,840400002.0
2007-09-04 20:10:00,1.6486,1.6486,1.64845,1.64845,337300001.0
2007-09-04 20:11:00,1.6485,1.6485,1.6485,1.6485,25700000.0
2007-09-04 20:12:00,1.6485,1.6485,1.6482,1.64845,737100002.0
2007-09-04 20:13:00,1.64845,1.64845,1.64845,1.64845,20000000.0
2007-09-04 20:14:00,1.64845,1.64855,1.6484,1.6485,576800008.0
2007-09-04 20:15:00,1.64855,1.6487,1.64845,1.64865,613500000.0
2007-09-04 20:16:00,1.6486,1.64865,1.64855,1.64855,184299998.0
2007-09-04 20:17:00,1.64855,1.64875,1.64835,1.64835,1603999990.0
2007-09-04 20:18:00,1.6484,1.6485,1.64835,1.6485,396900004.0
2007-09-04 20:19:00,1.6485,1.64855,1.64845,1.6485,127000000.0
2007-09-04 20:20:00,1.6485,1.6485,1.6484,1.6485,134600000.0
2007-09-04 20:21:00,1.64845,1.6485,1.64835,1.64835,164000000.0
2007-09-04 20:22:00,1.6484,1.6486,1.6484,1.6486,390399998.0
2007-09-04 20:23:00,1.6486,1.6487,1.6486,1.6487,47200000.0
2007-09-04 20:24:00,1.64865,1.6487,1.64865,1.64865,9600000.0
2007-09-04 20:25:00,1.64865,1.64865,1.6486,1.6486,143199999.0
2007-09-04 20:26:00,1.6486,1.64865,1.6484,1.64855,816799999.0
2007-09-04 20:27:00,1.6485,1.64855,1.6484,1.6485,993800000.0
2007-09-04 20:28:00,1.6484,1.6487,1.64835,1.6487,969200006.0
2007-09-04 20:29:00,1.64865,1.64865,1.6484,1.6485,348600000.0
2007-09-04 20:30:00,1.6485,1.64855,1.64845,1.64855,294599997.0
2007-09-04 20:31:00,1.64855,1.64855,1.6484,1.6484,212900000.0
2007-09-04 20:32:00,1.6484,1.64865,1.6484,1.6486,319199997.0
2007-09-04 20:33:00,1.6486,1.6487,1.6486,1.6486,229600000.0
2007-09-04 20:34:00,1.6486,1.64865,1.6486,1.6486,125499999.0
2007-09-04 20:35:00,1.64865,1.64865,1.64855,1.64855,240900001.0
2007-09-04 20:36:00,1.6486,1.6486,1.6486,1.6486,50400000.0
2007-09-04 20:37:00,1.6486,1.6486,1.6486,1.6486,67200000.0
2007-09-04 20:38:00,1.6486,1.6486,1.6485,1.6485,414899992.0
2007-09-04 20:39:00,1.6485,1.64855,1.6485,1.64855,142399996.0
2007-09-04 20:40:00,1.64855,1.64855,1.6485,1.6485,550300000.0
2007-09-04 20:41:00,1.6485,1.6485,1.64845,1.6485,1092599992.0
2007-09-04 20:42:00,1.6485,1.64855,1.6485,1.64855,53799999.0
2007-09-04 20:43:00,1.64855,1.6486,1.64855,1.6486,148800000.0
2007-09-04 20:44:00,1.6486,1.6486,1.6483,1.6484,225200002.0
2007-09-04 20:45:00,1.6483,1.6483,1.6481,1.64815,1125099992.0
2007-09-04 20:46:00,1.64815,1.6482,1.648,1.6481,690700005.0
2007-09-04 20:47:00,1.6481,1.6484,1.6481,1.64835,805299997.0
2007-09-04 20:48:00,1.64835,1.64835,1.6483,1.6483,216000002.0
2007-09-04 20:49:00,1.6483,1.6483,1.6481,1.64815,407700001.0
2007-09-04 20:50:00,1.64815,1.64825,1.6481,1.64825,264400000.0
2007-09-04 20:51:00,1.64825,1.64825,1.64785,1.64785,937000004.0
2007-09-04 20:52:00,1.64785,1.6481,1.64785,1.6481,1098099989.0
2007-09-04 20:53:00,1.6481,1.6482,1.648,1.6482,964500006.0
2007-09-04 20:54:00,1.6482,1.6484,1.6482,1.6484,202400000.0
2007-09-04 20:55:00,1.64835,1.64845,1.64835,1.64835,162400001.0
2007-09-04 20:56:00,1.6483,1.6484,1.6482,1.6483,866100005.0
2007-09-04 20:57:00,1.64825,1.6484,1.64825,1.6483,866100005.0
2007-09-04 20:58:00,1.6483,1.6488,1.6483,1.6488,1183499996.0
2007-09-04 20:59:00,1.6488,1.6488,1.6485,1.6488,2130000011.0
2007-09-04 21:00:00,1.6488,1.64905,1.6488,1.64895,2130000011.0
2007-09-04 21:01:00,1.649,1.6493,1.64895,1.6493,1614300000.0
2007-09-04 21:02:00,1.64925,1.6494,1.64925,1.6493,831300006.0
2007-09-04 21:03:00,1.6493,1.6493,1.64925,1.64925,184200001.0
2007-09-04 21:04:00,1.6493,1.6493,1.6493,1.6493,122400000.0
2007-09-04 21:05:00,1.6493,1.6493,1.6493,1.6493,55200000.0
2007-09-04 21:06:00,1.6493,1.6493,1.6493,1.6493,35999999.0
2007-09-04 21:07:00,1.6493,1.64935,1.6492,1.64925,615999994.0
2007-09-04 21:08:00,1.6493,1.6493,1.6493,1.6493,200000000.0
2007-09-04 21:09:00,1.6493,1.6493,1.6493,1.6493,8000000.0
2007-09-04 21:10:00,1.6493,1.6493,1.64905,1.6492,332000002.0
2007-09-04 21:11:00,1.6492,1.6494,1.6492,1.6494,989499986.0
2007-09-04 21:12:00,1.6494,1.6494,1.6493,1.64935,135600000.0
2007-09-04 21:13:00,1.6494,1.6494,1.6493,1.6493,78400000.0
2007-09-04 21:14:00,1.64935,1.64935,1.6493,1.64935,170800003.0
2007-09-04 21:15:00,1.64935,1.6494,1.64925,1.64935,1030199999.0
2007-09-04 21:16:00,1.64935,1.6494,1.64935,1.6494,882200007.0
2007-09-04 21:17:00,1.6494,1.6495,1.6493,1.6494,969500001.0
2007-09-04 21:18:00,1.6494,1.6494,1.6492,1.6493,1464000003.0
2007-09-04 21:19:00,1.6493,1.6493,1.6493,1.6493,628900004.0
2007-09-04 21:20:00,1.6493,1.6493,1.6492,1.6493,702399997.0
2007-09-04 21:21:00,1.64925,1.6493,1.6492,1.6493,531300004.0
2007-09-04 21:22:00,1.6493,1.6494,1.6493,1.64935,722800001.0
2007-09-04 21:23:00,1.6493,1.6493,1.6493,1.6493,165500000.0
2007-09-04 21:24:00,1.64898,1.6492,1.64898,1.64915,239800000.0
2007-09-04 21:25:00,1.6493,1.6493,1.64915,1.6492,953099998.0
2007-09-04 21:26:00,1.64915,1.6495,1.64915,1.6495,1239800012.0
2007-09-04 21:27:00,1.6495,1.6495,1.6495,1.6495,377099997.0
2007-09-04 21:28:00,1.6495,1.6495,1.64935,1.6494,223699999.0
2007-09-04 21:29:00,1.6494,1.6494,1.6492,1.64925,94600000.0
2007-09-04 21:30:00,1.64925,1.64935,1.64915,1.6492,274000000.0
2007-09-04 21:31:00,1.64915,1.64925,1.64915,1.64915,125200000.0
2007-09-04 21:32:00,1.6492,1.6492,1.649,1.6491,773900004.0
2007-09-04 21:33:00,1.6491,1.6491,1.6489,1.64895,249000004.0
2007-09-04 21:34:00,1.649,1.64905,1.64895,1.64905,292600004.0
2007-09-04 21:35:00,1.64905,1.64905,1.64895,1.64905,229500003.0
2007-09-04 21:36:00,1.6491,1.6491,1.649,1.64905,33800000.0
2007-09-04 21:37:00,1.64905,1.6491,1.649,1.6491,208600002.0
2007-09-04 21:38:00,1.649,1.6491,1.64895,1.649,218000000.0
2007-09-04 21:39:00,1.649,1.6491,1.64885,1.6489,339999995.0
2007-09-04 21:40:00,1.64885,1.64895,1.64885,1.64885,562100008.0
2007-09-04 21:41:00,1.64885,1.649,1.64885,1.6489,783700002.0
2007-09-04 21:42:00,1.6489,1.6489,1.6487,1.64875,445000001.0
2007-09-04 21:43:00,1.64875,1.64885,1.6486,1.64865,1434300002.0
2007-09-04 21:44:00,1.6486,1.6487,1.64845,1.6486,1385100002.0
2007-09-04 21:45:00,1.6486,1.6487,1.6485,1.6486,603600002.0
2007-09-04 21:46:00,1.6486,1.64875,1.64855,1.6487,870400000.0
2007-09-04 21:47:00,1.6487,1.6487,1.64865,1.6487,364400004.0
2007-09-04 21:48:00,1.64865,1.6489,1.64865,1.6487,434099998.0
2007-09-04 21:49:00,1.6487,1.6488,1.6487,1.6487,96700000.0
2007-09-04 21:50:00,1.6487,1.6488,1.6487,1.64875,166100000.0
2007-09-04 21:51:00,1.6488,1.6488,1.6487,1.64875,201300005.0
2007-09-04 21:52:00,1.6487,1.6487,1.6484,1.64865,829199999.0
2007-09-04 21:53:00,1.6487,1.6487,1.64855,1.6486,1064700020.0
2007-09-04 21:54:00,1.6485,1.6485,1.6479,1.6479,715100001.0
2007-09-04 21:55:00,1.6479,1.6483,1.6478,1.6483,715100001.0
2007-09-04 21:56:00,1.6483,1.6484,1.6483,1.6484,51200000.0
2007-09-04 21:57:00,1.6483,1.6483,1.648,1.6482,848600000.0
2007-09-04 21:58:00,1.6482,1.6482,1.648,1.6482,1009999996.0
2007-09-04 21:59:00,1.6482,1.6483,1.6482,1.6483,815399988.0
2007-09-04 22:00:00,1.6484,1.6487,1.6484,1.6485,907399992.0
2007-09-04 22:01:00,1.6486,1.6486,1.64845,1.6485,308100001.0
2007-09-04 22:02:00,1.6485,1.64855,1.6485,1.6485,121600000.0
2007-09-04 22:03:00,1.6485,1.6485,1.64845,1.6485,84600000.0
2007-09-04 22:04:00,1.6485,1.6485,1.6483,1.6485,312800002.0
2007-09-04 22:05:00,1.6485,1.6485,1.6484,1.6485,194000000.0
2007-09-04 22:06:00,1.6485,1.6486,1.6485,1.6485,184800000.0
2007-09-04 22:07:00,1.64855,1.6486,1.6485,1.6485,299099998.0
2007-09-04 22:08:00,1.6485,1.6487,1.6485,1.6487,399500000.0
2007-09-04 22:09:00,1.6487,1.64905,1.6487,1.649,449199996.0
2007-09-04 22:10:00,1.649,1.6491,1.649,1.649,120000000.0
2007-09-04 22:11:00,1.649,1.649,1.649,1.649,73600000.0
2007-09-04 22:12:00,1.64895,1.649,1.6485,1.6486,397199996.0
2007-09-04 22:13:00,1.6486,1.6489,1.6486,1.64885,697300003.0
2007-09-04 22:14:00,1.64885,1.6489,1.6487,1.6487,1753799985.0
2007-09-04 22:15:00,1.6487,1.6488,1.64865,1.64865,422199996.0
2007-09-04 22:16:00,1.64865,1.649,1.64865,1.6489,892299996.0
2007-09-04 22:17:00,1.6489,1.649,1.6489,1.6489,357400008.0
2007-09-04 22:18:00,1.6489,1.6489,1.6487,1.6489,720100000.0
2007-09-04 22:19:00,1.64895,1.649,1.6489,1.6489,124899997.0
2007-09-04 22:20:00,1.6489,1.649,1.6489,1.649,32800000.0
2007-09-04 22:21:00,1.64895,1.649,1.64885,1.6489,1312499990.0
2007-09-04 22:22:00,1.6489,1.6489,1.6486,1.6488,1574800023.0
2007-09-04 22:23:00,1.6488,1.6489,1.6488,1.6488,825699997.0
2007-09-04 22:24:00,1.6488,1.6488,1.6488,1.6488,429699991.0
2007-09-04 22:25:00,1.6488,1.649,1.64875,1.649,578799991.0
2007-09-04 22:26:00,1.649,1.649,1.6489,1.6489,445600005.0
2007-09-04 22:27:00,1.6489,1.6491,1.64875,1.64885,638700012.0
2007-09-04 22:28:00,1.6489,1.649,1.6488,1.6488,794500004.0
2007-09-04 22:29:00,1.6488,1.649,1.6487,1.6489,1388500009.0
2007-09-04 22:30:00,1.6489,1.649,1.6487,1.6489,637900003.0
2007-09-04 22:31:00,1.6489,1.649,1.64865,1.6488,646200007.0
2007-09-04 22:32:00,1.6488,1.6488,1.6487,1.6488,397599998.0
2007-09-04 22:33:00,1.6488,1.64895,1.6487,1.6487,601600006.0
2007-09-04 22:34:00,1.6487,1.6488,1.6487,1.64875,825400001.0
2007-09-04 22:35:00,1.64875,1.6488,1.6487,1.6488,59599999.0
2007-09-04 22:36:00,1.6487,1.6488,1.6486,1.6487,744300011.0
2007-09-04 22:37:00,1.6487,1.6487,1.6486,1.6487,414300000.0
2007-09-04 22:38:00,1.6487,1.6487,1.6485,1.6485,408700002.0
2007-09-04 22:39:00,1.6485,1.6485,1.6484,1.6485,635999998.0
2007-09-04 22:40:00,1.6485,1.6486,1.64835,1.6486,740699998.0
2007-09-04 22:41:00,1.6485,1.6486,1.6484,1.6484,176599999.0
2007-09-04 22:42:00,1.6485,1.64855,1.64845,1.64845,710900009.0
2007-09-04 22:43:00,1.64845,1.6489,1.64845,1.6488,974399991.0
2007-09-04 22:44:00,1.6488,1.649,1.6488,1.6489,74400000.0
2007-09-04 22:45:00,1.6489,1.64895,1.6489,1.6489,120500000.0
2007-09-04 22:46:00,1.6488,1.64885,1.6488,1.64885,213899997.0
2007-09-04 22:47:00,1.64885,1.64885,1.6486,1.6488,606499989.0
2007-09-04 22:48:00,1.6488,1.6488,1.6487,1.6487,237799998.0
2007-09-04 22:49:00,1.6488,1.6488,1.6487,1.6487,776000015.0
2007-09-04 22:50:00,1.6487,1.6488,1.6487,1.6488,123300002.0
2007-09-04 22:51:00,1.6488,1.6488,1.6488,1.6488,262400000.0
2007-09-04 22:52:00,1.6488,1.64885,1.64875,1.6488,263199997.0
2007-09-04 22:53:00,1.6488,1.6488,1.6488,1.6488,95199999.0
2007-09-04 22:54:00,1.6488,1.6488,1.6487,1.6487,283599991.0
2007-09-04 22:55:00,1.6488,1.6488,1.6488,1.6488,152699998.0
2007-09-04 22:56:00,1.6488,1.6489,1.6487,1.6487,516200002.0
2007-09-04 22:57:00,1.6488,1.6489,1.6488,1.6489,197900000.0
2007-09-04 22:58:00,1.6489,1.6495,1.6489,1.6495,1211900025.0
2007-09-04 22:59:00,1.6495,1.6497,1.6493,1.6497,864700006.0
2007-09-04 23:00:00,1.6497,1.6497,1.6493,1.6496,764300000.0
2007-09-04 23:01:00,1.6496,1.6497,1.6492,1.6493,734000000.0
2007-09-04 23:02:00,1.6493,1.6493,1.6492,1.6493,184600000.0
2007-09-04 23:03:00,1.6493,1.6495,1.6492,1.6494,269400001.0
2007-09-04 23:04:00,1.6494,1.6496,1.6494,1.6496,200600004.0
2007-09-04 23:05:00,1.6496,1.6496,1.6495,1.6495,176899997.0
2007-09-04 23:06:00,1.6494,1.6495,1.6493,1.6495,486699996.0
2007-09-04 23:07:00,1.6495,1.6495,1.6493,1.6493,850899994.0
2007-09-04 23:08:00,1.6493,1.6494,1.6493,1.6493,214300005.0
2007-09-04 23:09:00,1.6494,1.6494,1.6493,1.6494,315999998.0
2007-09-04 23:10:00,1.6494,1.6494,1.6493,1.6493,76100000.0
2007-09-04 23:11:00,1.6493,1.6493,1.6493,1.6493,13600000.0
2007-09-04 23:12:00,1.6493,1.6493,1.6493,1.6493,13600000.0
2007-09-04 23:13:00,1.6493,1.6493,1.6493,1.6493,13600000.0
2007-09-04 23:14:00,1.6493,1.6493,1.6493,1.6493,34400000.0
2007-09-04 23:15:00,1.6493,1.6493,1.6491,1.6492,300899997.0
2007-09-04 23:16:00,1.6492,1.64925,1.6491,1.6491,102899998.0
2007-09-04 23:17:00,1.6492,1.6492,1.6492,1.6492,2400000.0
2007-09-04 23:18:00,1.6492,1.6492,1.6489,1.649,312100000.0
2007-09-04 23:19:00,1.649,1.649,1.6489,1.64895,454399998.0
2007-09-04 23:20:00,1.649,1.649,1.6488,1.64885,571999998.0
2007-09-04 23:21:00,1.6489,1.6489,1.6489,1.6489,278900007.0
2007-09-04 23:22:00,1.6489,1.6489,1.6489,1.6489,384099993.0
2007-09-04 23:23:00,1.6489,1.649,1.6489,1.649,155300000.0
2007-09-04 23:24:00,1.649,1.649,1.64895,1.649,59500001.0
2007-09-04 23:25:00,1.649,1.649,1.6489,1.6489,234299999.0
2007-09-04 23:26:00,1.6489,1.6489,1.6488,1.64885,448699989.0
2007-09-04 23:27:00,1.6489,1.6489,1.6489,1.6489,27400000.0
2007-09-04 23:28:00,1.6489,1.6489,1.6488,1.6488,621799986.0
2007-09-04 23:29:00,1.6488,1.6488,1.6488,1.6488,458999985.0
2007-09-04 23:30:00,1.6488,1.6488,1.6488,1.6488,239299994.0
2007-09-04 23:31:00,1.6488,1.6488,1.6488,1.6488,379599995.0
2007-09-04 23:32:00,1.6488,1.6489,1.6487,1.6489,363700002.0
2007-09-04 23:33:00,1.6489,1.6489,1.6489,1.6489,7200000.0
2007-09-04 23:34:00,1.6489,1.6489,1.6489,1.6489,21600000.0
2007-09-04 23:35:00,1.6489,1.6489,1.6489,1.6489,14400000.0
2007-09-04 23:36:00,1.6489,1.6489,1.6488,1.6488,42200000.0
2007-09-04 23:37:00,1.6488,1.6489,1.6488,1.6489,66100001.0
2007-09-04 23:38:00,1.6489,1.6489,1.6489,1.6489,14400000.0
2007-09-04 23:39:00,1.6489,1.6489,1.6488,1.6488,73400001.0
2007-09-04 23:40:00,1.6487,1.6488,1.6487,1.6488,618899995.0
2007-09-04 23:41:00,1.6488,1.6488,1.64875,1.64875,126300001.0
2007-09-04 23:42:00,1.64875,1.6488,1.64875,1.6488,243700001.0
2007-09-04 23:43:00,1.6488,1.6488,1.6487,1.6487,631099994.0
2007-09-04 23:44:00,1.6487,1.6487,1.6482,1.6484,608300007.0
2007-09-04 23:45:00,1.6484,1.6485,1.6482,1.64825,369300000.0
2007-09-04 23:46:00,1.64812,1.64812,1.64718,1.64752,117799998.0
2007-09-04 23:47:00,1.64825,1.64825,1.6482,1.6482,180500001.0
2007-09-04 23:48:00,1.6482,1.6482,1.6482,1.6482,287600008.0
2007-09-04 23:49:00,1.6482,1.6482,1.6482,1.6482,174000000.0
2007-09-04 23:50:00,1.6482,1.6482,1.6482,1.6482,11900000.0
2007-09-04 23:51:00,1.6482,1.6482,1.6482,1.6482,69100000.0
2007-09-04 23:52:00,1.6482,1.6482,1.648,1.648,248199998.0
2007-09-04 23:53:00,1.648,1.6481,1.648,1.64805,179399997.0
2007-09-04 23:54:00,1.6481,1.6481,1.6481,1.6481,258899993.0
2007-09-04 23:55:00,1.6481,1.6481,1.64805,1.6481,159899998.0
2007-09-04 23:56:00,1.6481,1.6482,1.64805,1.6481,187300000.0
2007-09-04 23:57:00,1.6481,1.6481,1.6481,1.6481,48800000.0
2007-09-04 23:58:00,1.6481,1.6483,1.648,1.648,832700000.0
2007-09-04 23:59:00,1.6481,1.6482,1.6481,1.6481,145400001.0
2007-09-05 00:00:00,1.6481,1.6482,1.648,1.64815,651399998.0
2007-09-05 00:01:00,1.64815,1.64815,1.6479,1.64805,443200000.0
2007-09-05 00:02:00,1.648,1.648,1.6479,1.648,174700002.0
2007-09-05 00:03:00,1.648,1.648,1.648,1.648,44800000.0
2007-09-05 00:04:00,1.648,1.648,1.6479,1.648,219199998.0
2007-09-05 00:05:00,1.648,1.6482,1.648,1.6481,456900000.0
2007-09-05 00:06:00,1.6481,1.6482,1.648,1.6481,507499994.0
2007-09-05 00:07:00,1.6481,1.6481,1.6481,1.6481,255800001.0
2007-09-05 00:08:00,1.6481,1.6481,1.648,1.648,257800003.0
2007-09-05 00:09:00,1.648,1.6481,1.648,1.6481,337500004.0
2007-09-05 00:10:00,1.6481,1.6481,1.6481,1.6481,33400002.0
2007-09-05 00:11:00,1.6481,1.6481,1.6479,1.648,584499997.0
2007-09-05 00:12:00,1.648,1.648,1.6479,1.648,407600004.0
2007-09-05 00:13:00,1.648,1.6481,1.648,1.648,277400006.0
2007-09-05 00:14:00,1.648,1.6481,1.64795,1.6481,317699995.0
2007-09-05 00:15:00,1.64733,1.6478,1.64709,1.6478,1489499975.0
2007-09-05 00:16:00,1.64805,1.64805,1.648,1.648,28099999.0
2007-09-05 00:17:00,1.648,1.6481,1.6478,1.6481,984700002.0
2007-09-05 00:18:00,1.6481,1.6481,1.6481,1.6481,178900009.0
2007-09-05 00:19:00,1.6481,1.6481,1.6478,1.6478,281400003.0
2007-09-05 00:20:00,1.6478,1.6481,1.6478,1.648,228900004.0
2007-09-05 00:21:00,1.648,1.648,1.6479,1.6479,237199998.0
2007-09-05 00:22:00,1.648,1.648,1.6478,1.648,1981200012.0
2007-09-05 00:23:00,1.6479,1.648,1.6479,1.648,1871899994.0
2007-09-05 00:24:00,1.648,1.648,1.6478,1.6478,1871899994.0
2007-09-05 00:25:00,1.6478,1.6478,1.6473,1.6476,745900008.0
2007-09-05 00:26:00,1.6476,1.6478,1.6476,1.6476,1118900021.0
2007-09-05 00:27:00,1.6476,1.6476,1.6474,1.6476,526299999.0
2007-09-05 00:28:00,1.6476,1.6476,1.64745,1.6476,770499999.0
2007-09-05 00:29:00,1.6476,1.6477,1.6476,1.6477,194800003.0
2007-09-05 00:30:00,1.6477,1.6478,1.6476,1.6477,1004500007.0
2007-09-05 00:31:00,1.64765,1.6478,1.6476,1.6476,603900002.0
2007-09-05 00:32:00,1.64755,1.6478,1.64755,1.6478,1162299991.0
2007-09-05 00:33:00,1.6478,1.6478,1.6476,1.6477,670600009.0
2007-09-05 00:34:00,1.6477,1.6477,1.6477,1.6477,10200000.0
2007-09-05 00:35:00,1.6477,1.6477,1.6476,1.6476,309400002.0
2007-09-05 00:36:00,1.6477,1.6477,1.6477,1.6477,33899999.0
2007-09-05 00:37:00,1.6477,1.6478,1.6476,1.6477,464699994.0
2007-09-05 00:38:00,1.6477,1.6478,1.6476,1.6478,1737200008.0
2007-09-05 00:39:00,1.6477,1.6477,1.6477,1.6477,682000001.0
2007-09-05 00:40:00,1.6477,1.6479,1.6477,1.6478,422200003.0
2007-09-05 00:41:00,1.64795,1.648,1.6477,1.648,827300003.0
2007-09-05 00:42:00,1.648,1.648,1.6476,1.6477,349699996.0
2007-09-05 00:43:00,1.6477,1.6478,1.6477,1.6477,147200000.0
2007-09-05 00:44:00,1.6477,1.64785,1.6477,1.64785,528199999.0
2007-09-05 00:45:00,1.64785,1.6479,1.6477,1.6479,293900002.0
2007-09-05 00:46:00,1.6479,1.648,1.6479,1.648,31100000.0
2007-09-05 00:47:00,1.648,1.648,1.648,1.648,27000000.0
2007-09-05 00:48:00,1.648,1.648,1.6479,1.6479,246300005.0
2007-09-05 00:49:00,1.6479,1.6479,1.6478,1.6478,93799999.0
2007-09-05 00:50:00,1.648,1.648,1.648,1.648,47699999.0
2007-09-05 00:51:00,1.648,1.648,1.648,1.648,66899997.0
2007-09-05 00:52:00,1.648,1.648,1.648,1.648,66899997.0
2007-09-05 00:53:00,1.648,1.648,1.648,1.648,44599998.0
2007-09-05 00:54:00,1.648,1.648,1.64795,1.648,215499994.0
2007-09-05 00:55:00,1.648,1.648,1.6479,1.648,103499998.0
2007-09-05 00:56:00,1.648,1.648,1.648,1.648,22299999.0
2007-09-05 00:57:00,1.648,1.648,1.648,1.648,90299999.0
2007-09-05 00:58:00,1.648,1.648,1.6479,1.648,98399998.0
2007-09-05 00:59:00,1.6479,1.648,1.6479,1.648,120000002.0
2007-09-05 01:00:00,1.648,1.648,1.6479,1.648,430499999.0
2007-09-05 01:01:00,1.648,1.6481,1.648,1.648,470599998.0
2007-09-05 01:02:00,1.64805,1.6481,1.64805,1.6481,30800000.0
2007-09-05 01:03:00,1.6481,1.6481,1.6481,1.6481,4000000.0
2007-09-05 01:04:00,1.6481,1.6481,1.648,1.6481,176299999.0
2007-09-05 01:05:00,1.6481,1.6481,1.6481,1.6481,25600000.0
2007-09-05 01:06:00,1.6481,1.6481,1.6479,1.6481,441999999.0
2007-09-05 01:07:00,1.6481,1.6483,1.64805,1.6483,949299994.0
2007-09-05 01:08:00,1.6483,1.6485,1.6483,1.6483,686500001.0
2007-09-05 01:09:00,1.64795,1.64803,1.64774,1.64803,880200008.0
2007-09-05 01:10:00,1.6483,1.6483,1.6481,1.6481,863399993.0
2007-09-05 01:11:00,1.6481,1.6482,1.6481,1.6482,153200000.0
2007-09-05 01:12:00,1.6482,1.6482,1.6482,1.6482,139200000.0
2007-09-05 01:13:00,1.6482,1.6482,1.6481,1.6481,181000004.0
2007-09-05 01:14:00,1.6482,1.6482,1.648,1.648,275700002.0
2007-09-05 01:15:00,1.648,1.648,1.648,1.648,181799994.0
2007-09-05 01:16:00,1.648,1.648,1.648,1.648,412699993.0
2007-09-05 01:17:00,1.648,1.648,1.648,1.648,128399996.0
2007-09-05 01:18:00,1.648,1.648,1.648,1.648,26299999.0
2007-09-05 01:19:00,1.648,1.648,1.648,1.648,106800004.0
2007-09-05 01:20:00,1.648,1.648,1.648,1.648,454100000.0
2007-09-05 01:21:00,1.648,1.6481,1.648,1.6481,1022700025.0
2007-09-05 01:22:00,1.6481,1.6481,1.6481,1.6481,8000000.0
2007-09-05 01:23:00,1.6481,1.6483,1.648,1.6482,712199987.0
2007-09-05 01:24:00,1.6482,1.6482,1.648,1.648,487099990.0
2007-09-05 01:25:00,1.648,1.6482,1.648,1.6482,788500007.0
2007-09-05 01:26:00,1.6482,1.6482,1.648,1.648,400699993.0
2007-09-05 01:27:00,1.6481,1.6481,1.6481,1.6481,530700007.0
2007-09-05 01:28:00,1.6481,1.6483,1.64805,1.6483,372799994.0
2007-09-05 01:29:00,1.6484,1.6487,1.6484,1.6487,478000001.0
2007-09-05 01:30:00,1.6486,1.6486,1.6485,1.6486,309600000.0
2007-09-05 01:31:00,1.6486,1.6486,1.6483,1.6484,334299999.0
2007-09-05 01:32:00,1.6484,1.6486,1.6483,1.6486,293999997.0
2007-09-05 01:33:00,1.6486,1.6489,1.6486,1.6488,263199997.0
2007-09-05 01:34:00,1.6488,1.6488,1.6486,1.6486,273700005.0
2007-09-05 01:35:00,1.6487,1.6487,1.64865,1.6487,350500003.0
2007-09-05 01:36:00,1.64835,1.64852,1.64806,1.64841,1434199984.0
2007-09-05 01:37:00,1.6487,1.64885,1.64865,1.6488,658199984.0
2007-09-05 01:38:00,1.6488,1.649,1.6488,1.6489,1608000004.0
2007-09-05 01:39:00,1.6489,1.6489,1.6487,1.6489,1416799983.0
2007-09-05 01:40:00,1.6489,1.6489,1.6489,1.6489,572799988.0
2007-09-05 01:41:00,1.6489,1.649,1.6488,1.6489,948599990.0
2007-09-05 01:42:00,1.6489,1.6489,1.6487,1.6489,1041299999.0
2007-09-05 01:43:00,1.6488,1.649,1.6488,1.649,1278599995.0
2007-09-05 01:44:00,1.649,1.64905,1.649,1.649,148000005.0
2007-09-05 01:45:00,1.649,1.64905,1.64885,1.64895,615699998.0
2007-09-05 01:46:00,1.649,1.649,1.64885,1.6489,936700012.0
2007-09-05 01:47:00,1.6489,1.6489,1.6489,1.6489,498799997.0
2007-09-05 01:48:00,1.6489,1.6489,1.6488,1.6489,597199987.0
2007-09-05 01:49:00,1.6489,1.6489,1.6489,1.6489,217000001.0
2007-09-05 01:50:00,1.6489,1.6489,1.6488,1.6488,303799990.0
2007-09-05 01:51:00,1.6487,1.6488,1.6487,1.6487,1888500025.0
2007-09-05 01:52:00,1.6487,1.6487,1.6485,1.6485,1888500025.0
2007-09-05 01:53:00,1.6485,1.6486,1.6484,1.6485,802800010.0
2007-09-05 01:54:00,1.6485,1.6488,1.64845,1.64845,634000010.0
2007-09-05 01:55:00,1.6486,1.6486,1.6484,1.6485,569000000.0
2007-09-05 01:56:00,1.64845,1.6486,1.6484,1.6486,474800000.0
2007-09-05 01:57:00,1.6486,1.6489,1.6486,1.6489,433400003.0
2007-09-05 01:58:00,1.6488,1.6489,1.6487,1.6487,854099994.0
2007-09-05 01:59:00,1.6488,1.6488,1.6487,1.6488,702499995.0
2007-09-05 02:00:00,1.6488,1.649,1.6488,1.649,349599996.0
2007-09-05 02:01:00,1.649,1.649,1.6486,1.6486,748500005.0
2007-09-05 02:02:00,1.6486,1.6486,1.6486,1.6486,26800000.0
2007-09-05 02:03:00,1.6486,1.6486,1.6485,1.6486,224999995.0
2007-09-05 02:04:00,1.6486,1.6486,1.6486,1.6486,239499994.0
2007-09-05 02:05:00,1.6486,1.6486,1.6486,1.6486,441399996.0
2007-09-05 02:06:00,1.6486,1.6486,1.6485,1.6485,463500000.0
2007-09-05 02:07:00,1.6485,1.64865,1.64845,1.6485,973699996.0
2007-09-05 02:08:00,1.6485,1.6486,1.6484,1.6485,761299999.0
2007-09-05 02:09:00,1.6485,1.6485,1.6483,1.6485,236499999.0
2007-09-05 02:10:00,1.6485,1.6485,1.6484,1.6485,87200000.0
2007-09-05 02:11:00,1.6485,1.6485,1.6482,1.6483,977200001.0
2007-09-05 02:12:00,1.6483,1.6483,1.6482,1.6482,896800000.0
2007-09-05 02:13:00,1.6482,1.6484,1.6482,1.6484,240500001.0
2007-09-05 02:14:00,1.6484,1.6484,1.6484,1.6484,688699991.0
2007-09-05 02:15:00,1.6484,1.6484,1.6484,1.6484,24800000.0
2007-09-05 02:16:00,1.6484,1.6484,1.6484,1.6484,8800000.0
2007-09-05 02:17:00,1.64815,1.64825,1.6481,1.6482,1087699992.0
2007-09-05 02:18:00,1.64812,1.64824,1.64807,1.64818,1017699994.0
2007-09-05 02:19:00,1.6484,1.6488,1.6484,1.6485,991999998.0
2007-09-05 02:20:00,1.6486,1.6487,1.6485,1.6485,1999699975.0
2007-09-05 02:21:00,1.6485,1.6485,1.6485,1.6485,1771499966.0
2007-09-05 02:22:00,1.6485,1.6485,1.6485,1.6485,61399999.0
2007-09-05 02:23:00,1.64799,1.6483,1.64799,1.64815,937799996.0
2007-09-05 02:24:00,1.6485,1.6485,1.6485,1.6485,93300000.0
2007-09-05 02:25:00,1.6485,1.6485,1.6483,1.6485,440899998.0
2007-09-05 02:26:00,1.6485,1.6485,1.6483,1.6484,490899998.0
2007-09-05 02:27:00,1.6484,1.6484,1.6484,1.6484,228500000.0
2007-09-05 02:28:00,1.6484,1.6485,1.64835,1.64835,235199996.0
2007-09-05 02:29:00,1.6484,1.6485,1.64835,1.64835,1214399979.0
2007-09-05 02:30:00,1.6484,1.6484,1.6483,1.6483,942699991.0
2007-09-05 02:31:00,1.6483,1.6486,1.6482,1.6484,942699991.0
2007-09-05 02:32:00,1.6485,1.6488,1.64845,1.6485,1151899987.0
2007-09-05 02:33:00,1.6485,1.6485,1.6483,1.6483,933399990.0
2007-09-05 02:34:00,1.6483,1.6483,1.6482,1.6483,750599995.0
2007-09-05 02:35:00,1.6483,1.6485,1.6482,1.6483,930099989.0
2007-09-05 02:36:00,1.6483,1.6483,1.6483,1.6483,240699991.0
2007-09-05 02:37:00,1.6483,1.6484,1.64825,1.6484,540599997.0
2007-09-05 02:38:00,1.6484,1.6484,1.64825,1.6483,539699991.0
2007-09-05 02:39:00,1.6483,1.6485,1.6483,1.6485,843399983.0
2007-09-05 02:40:00,1.6485,1.6485,1.6484,1.6485,519799995.0
2007-09-05 02:41:00,1.6485,1.6486,1.6483,1.6484,214999998.0
2007-09-05 02:42:00,1.6484,1.6484,1.6484,1.6484,40000000.0
2007-09-05 02:43:00,1.6484,1.6484,1.6484,1.6484,60000000.0
2007-09-05 02:44:00,1.6484,1.6484,1.64825,1.6483,230500006.0
2007-09-05 02:45:00,1.64825,1.6484,1.6482,1.6484,515699993.0
2007-09-05 02:46:00,1.6484,1.64845,1.6484,1.64845,54900002.0
2007-09-05 02:47:00,1.64845,1.64845,1.64845,1.64845,4000000.0
2007-09-05 02:48:00,1.64845,1.64845,1.6482,1.6482,649100003.0
2007-09-05 02:49:00,1.6483,1.6483,1.6482,1.6483,981599996.0
2007-09-05 02:50:00,1.6483,1.6483,1.6482,1.6483,788400002.0
2007-09-05 02:51:00,1.6483,1.6483,1.6483,1.6483,194600004.0
2007-09-05 02:52:00,1.6483,1.6483,1.64825,1.64825,313399999.0
2007-09-05 02:53:00,1.6483,1.6485,1.6483,1.6484,1140700007.0
2007-09-05 02:54:00,1.6485,1.6492,1.6485,1.6489,800100002.0
2007-09-05 02:55:00,1.6489,1.649,1.6486,1.6486,1643599986.0
2007-09-05 02:56:00,1.6486,1.6486,1.64855,1.6486,913000016.0
2007-09-05 02:57:00,1.6484,1.6484,1.648,1.64836,27200000.0
2007-09-05 02:58:00,1.6487,1.6488,1.6485,1.6487,751200006.0
2007-09-05 02:59:00,1.6487,1.6488,1.6486,1.6488,803599997.0
2007-09-05 03:00:00,1.6488,1.6488,1.64875,1.6488,654399996.0
2007-09-05 03:01:00,1.6487,1.6488,1.64855,1.64855,799300002.0
2007-09-05 03:02:00,1.64855,1.6488,1.64855,1.64865,1243699996.0
2007-09-05 03:03:00,1.64853,1.64853,1.6483,1.64851,34299999.0
2007-09-05 03:04:00,1.6487,1.6487,1.6487,1.6487,249199997.0
2007-09-05 03:05:00,1.64865,1.6487,1.6486,1.6487,391700001.0
2007-09-05 03:06:00,1.6487,1.6487,1.6487,1.6487,342600000.0
2007-09-05 03:07:00,1.6487,1.6487,1.64865,1.6487,431700000.0
2007-09-05 03:08:00,1.64839,1.64854,1.64839,1.64854,66899997.0
2007-09-05 03:09:00,1.6487,1.6487,1.6486,1.6486,372399997.0
2007-09-05 03:10:00,1.6486,1.6487,1.6484,1.6485,1781899994.0
2007-09-05 03:11:00,1.6486,1.6486,1.6486,1.6486,28000000.0
2007-09-05 03:12:00,1.6487,1.6489,1.6487,1.6488,390300000.0
2007-09-05 03:13:00,1.6488,1.6489,1.6487,1.6488,561999997.0
2007-09-05 03:14:00,1.6488,1.6489,1.6488,1.6488,1042899997.0
2007-09-05 03:15:00,1.6488,1.6488,1.6488,1.6488,373100000.0
2007-09-05 03:16:00,1.6488,1.6489,1.6488,1.6489,511000002.0
2007-09-05 03:17:00,1.6489,1.6489,1.6488,1.6488,1220300003.0
2007-09-05 03:18:00,1.6488,1.6488,1.6488,1.6488,521899997.0
2007-09-05 03:19:00,1.6488,1.6488,1.64875,1.64875,103499998.0
2007-09-05 03:20:00,1.6488,1.6488,1.6488,1.6488,88599998.0
2007-09-05 03:21:00,1.6488,1.6489,1.6488,1.6489,247499999.0
2007-09-05 03:22:00,1.6489,1.649,1.6489,1.649,183899999.0
2007-09-05 03:23:00,1.649,1.649,1.64885,1.64885,96700000.0
2007-09-05 03:24:00,1.6489,1.6489,1.6489,1.6489,33200000.0
2007-09-05 03:25:00,1.6489,1.6489,1.6488,1.6489,357899997.0
2007-09-05 03:26:00,1.6489,1.6489,1.6488,1.6489,301700001.0
2007-09-05 03:27:00,1.6489,1.6489,1.6489,1.6489,64000000.0
2007-09-05 03:28:00,1.6489,1.6489,1.6489,1.6489,501400002.0
2007-09-05 03:29:00,1.6489,1.6489,1.6488,1.6488,524799993.0
2007-09-05 03:30:00,1.6489,1.649,1.6489,1.649,158399998.0
2007-09-05 03:31:00,1.649,1.649,1.6488,1.6489,988599997.0
2007-09-05 03:32:00,1.6489,1.6489,1.6489,1.6489,315899993.0
2007-09-05 03:33:00,1.6489,1.649,1.6489,1.649,360699994.0
2007-09-05 03:34:00,1.649,1.649,1.6489,1.649,335300001.0
2007-09-05 03:35:00,1.649,1.6491,1.649,1.6491,116800001.0
2007-09-05 03:36:00,1.649,1.649,1.649,1.649,36800000.0
2007-09-05 03:37:00,1.649,1.6491,1.649,1.6491,140399998.0
2007-09-05 03:38:00,1.6491,1.6493,1.64905,1.6491,1463999994.0
2007-09-05 03:39:00,1.6492,1.6492,1.6492,1.6492,249800000.0
2007-09-05 03:40:00,1.6492,1.6493,1.6491,1.6493,598300001.0
2007-09-05 03:41:00,1.6493,1.6494,1.64915,1.64915,607299997.0
2007-09-05 03:42:00,1.6492,1.6494,1.6492,1.6494,604599998.0
2007-09-05 03:43:00,1.64935,1.6494,1.6493,1.6493,341800002.0
2007-09-05 03:44:00,1.6493,1.6494,1.6492,1.6493,1306599997.0
2007-09-05 03:45:00,1.6493,1.6493,1.6491,1.6491,636399999.0
2007-09-05 03:46:00,1.6491,1.6492,1.6491,1.6492,1116099978.0
2007-09-05 03:47:00,1.6492,1.6493,1.6492,1.6492,283999999.0
2007-09-05 03:48:00,1.6492,1.6492,1.6492,1.6492,116400000.0
2007-09-05 03:49:00,1.6492,1.6492,1.6492,1.6492,145200000.0
2007-09-05 03:50:00,1.6493,1.6493,1.6492,1.6492,108700000.0
2007-09-05 03:51:00,1.6492,1.6493,1.6492,1.6493,331100000.0
2007-09-05 03:52:00,1.6493,1.6493,1.6493,1.6493,102000000.0
2007-09-05 03:53:00,1.6493,1.6493,1.64915,1.6492,396200000.0
2007-09-05 03:54:00,1.6492,1.6492,1.64915,1.64915,79799999.0
2007-09-05 03:55:00,1.6492,1.6493,1.6492,1.6492,557799983.0
2007-09-05 03:56:00,1.6492,1.6492,1.6491,1.6491,396099992.0
2007-09-05 03:57:00,1.6492,1.6492,1.6491,1.6491,132900002.0
2007-09-05 03:58:00,1.6491,1.6492,1.649,1.649,998099993.0
2007-09-05 03:59:00,1.6491,1.6491,1.6489,1.649,964700000.0
2007-09-05 04:00:00,1.649,1.649,1.6488,1.6489,943999975.0
2007-09-05 04:01:00,1.649,1.649,1.6488,1.6489,943999975.0
2007-09-05 04:02:00,1.6489,1.6489,1.6487,1.6487,758599989.0
2007-09-05 04:03:00,1.6488,1.6488,1.6488,1.6488,456199992.0
2007-09-05 04:04:00,1.6488,1.6489,1.6488,1.6489,239600000.0
2007-09-05 04:05:00,1.6489,1.6489,1.64875,1.6488,459700003.0
2007-09-05 04:06:00,1.6488,1.6488,1.6487,1.6488,334400002.0
2007-09-05 04:07:00,1.6488,1.6489,1.6488,1.6489,586099995.0
2007-09-05 04:08:00,1.649,1.649,1.6488,1.6489,991599992.0
2007-09-05 04:09:00,1.649,1.649,1.6488,1.6488,630199997.0
2007-09-05 04:10:00,1.6488,1.6488,1.6487,1.6487,558199983.0
2007-09-05 04:11:00,1.6488,1.6488,1.6486,1.6487,647900004.0
2007-09-05 04:12:00,1.6487,1.6488,1.6487,1.6487,219099999.0
2007-09-05 04:13:00,1.6487,1.6487,1.6485,1.6486,135600002.0
2007-09-05 04:14:00,1.6486,1.6487,1.6486,1.6486,262500000.0
2007-09-05 04:15:00,1.6486,1.649,1.6486,1.649,455200000.0
2007-09-05 04:16:00,1.6489,1.649,1.6486,1.6486,946900008.0
2007-09-05 04:17:00,1.6487,1.6487,1.6485,1.6485,518799994.0
2007-09-05 04:18:00,1.6485,1.6488,1.64845,1.6487,1341600001.0
2007-09-05 04:19:00,1.6487,1.6488,1.6487,1.6488,258300011.0
2007-09-05 04:20:00,1.6487,1.6487,1.6483,1.64845,923099997.0
2007-09-05 04:21:00,1.6484,1.6485,1.6483,1.64835,395100004.0
2007-09-05 04:22:00,1.6484,1.6485,1.6484,1.6484,234299999.0
2007-09-05 04:23:00,1.6485,1.6485,1.6484,1.6484,531299995.0
2007-09-05 04:24:00,1.6484,1.6485,1.6484,1.6484,374699992.0
2007-09-05 04:25:00,1.6485,1.6485,1.6485,1.6485,1800000.0
2007-09-05 04:26:00,1.6485,1.6485,1.6484,1.6484,89000000.0
2007-09-05 04:27:00,1.6484,1.6484,1.6484,1.6484,12000000.0
2007-09-05 04:28:00,1.6484,1.6484,1.6484,1.6484,9600000.0
2007-09-05 04:29:00,1.6484,1.6485,1.6484,1.6484,753199970.0
2007-09-05 04:30:00,1.6484,1.6484,1.6483,1.6484,109600001.0
2007-09-05 04:31:00,1.6484,1.6484,1.6484,1.6484,207799995.0
2007-09-05 04:32:00,1.6484,1.6484,1.6484,1.6484,279999992.0
2007-09-05 04:33:00,1.6485,1.6485,1.6485,1.6485,8000000.0
2007-09-05 04:34:00,1.6485,1.6485,1.6484,1.6485,159299997.0
2007-09-05 04:35:00,1.6485,1.64865,1.64835,1.6486,581500000.0
2007-09-05 04:36:00,1.6486,1.6486,1.6484,1.6484,187600004.0
2007-09-05 04:37:00,1.6484,1.6484,1.6484,1.6484,41700001.0
2007-09-05 04:38:00,1.6484,1.6485,1.6484,1.6485,469200004.0
2007-09-05 04:39:00,1.6485,1.6485,1.6484,1.6484,425199989.0
2007-09-05 04:40:00,1.6485,1.6486,1.6484,1.6485,326099998.0
2007-09-05 04:41:00,1.64835,1.6486,1.64835,1.64845,326099998.0
2007-09-05 04:42:00,1.6485,1.6485,1.6484,1.6485,870899996.0
2007-09-05 04:43:00,1.6485,1.6485,1.64845,1.6485,426699996.0
2007-09-05 04:44:00,1.64845,1.6487,1.64845,1.6486,413299999.0
2007-09-05 04:45:00,1.64855,1.64855,1.6484,1.6485,243600000.0
2007-09-05 04:46:00,1.6485,1.6485,1.6485,1.6485,24800000.0
2007-09-05 04:47:00,1.6485,1.6485,1.6484,1.6485,286499997.0
2007-09-05 04:48:00,1.6485,1.64855,1.6485,1.6485,501699986.0
2007-09-05 04:49:00,1.6485,1.6485,1.6481,1.6482,226299998.0
2007-09-05 04:50:00,1.6482,1.6482,1.6482,1.6482,122400000.0
2007-09-05 04:51:00,1.64815,1.6482,1.6481,1.6481,388499998.0
2007-09-05 04:52:00,1.6481,1.6481,1.648,1.648,50200001.0
2007-09-05 04:53:00,1.64786,1.64786,1.64755,1.6477,518299994.0
2007-09-05 04:54:00,1.6481,1.6481,1.6479,1.648,650999985.0
2007-09-05 04:55:00,1.648,1.648,1.6476,1.648,1563700505.0
2007-09-05 04:56:00,1.648,1.6482,1.6478,1.648,1325549100.0
2007-09-05 04:57:00,1.648,1.6481,1.648,1.648,700900006.0
2007-09-05 04:58:00,1.6481,1.6482,1.648,1.6481,1348999987.0
2007-09-05 04:59:00,1.6481,1.6481,1.648,1.6481,967599995.0
2007-09-05 05:00:00,1.6481,1.6481,1.64785,1.6479,572200004.0
2007-09-05 05:01:00,1.6479,1.648,1.6477,1.6479,730900002.0
2007-09-05 05:02:00,1.6478,1.6478,1.6477,1.6478,730900002.0
2007-09-05 05:03:00,1.6478,1.6479,1.6477,1.6479,954999990.0
2007-09-05 05:04:00,1.6477,1.6479,1.6477,1.6478,274099993.0
2007-09-05 05:05:00,1.6478,1.6478,1.6477,1.6478,274099993.0
2007-09-05 05:06:00,1.6478,1.6478,1.6477,1.6478,157899998.0
2007-09-05 05:07:00,1.6478,1.6478,1.6477,1.6477,500199991.0
2007-09-05 05:08:00,1.6478,1.6478,1.6477,1.6477,872400002.0
2007-09-05 05:09:00,1.6477,1.6478,1.64765,1.6477,908999993.0
2007-09-05 05:10:00,1.6477,1.6477,1.6477,1.6477,247800002.0
2007-09-05 05:11:00,1.6477,1.6477,1.6477,1.6477,151300000.0
2007-09-05 05:12:00,1.6477,1.6477,1.6476,1.6477,667200002.0
2007-09-05 05:13:00,1.6477,1.6478,1.6477,1.6477,228300000.0
2007-09-05 05:14:00,1.6477,1.6478,1.6477,1.6477,1546200006.0
2007-09-05 05:15:00,1.6477,1.6478,1.6476,1.6478,927300001.0
2007-09-05 05:16:00,1.6478,1.6478,1.6477,1.6477,296799996.0
2007-09-05 05:17:00,1.6477,1.6478,1.6477,1.6478,341199995.0
2007-09-05 05:18:00,1.6478,1.6478,1.6478,1.6478,153600000.0
2007-09-05 05:19:00,1.6478,1.6478,1.6477,1.6478,673300001.0
2007-09-05 05:20:00,1.6478,1.6478,1.6478,1.6478,660799999.0
2007-09-05 05:21:00,1.6478,1.6478,1.6478,1.6478,506100009.0
2007-09-05 05:22:00,1.6478,1.6478,1.6478,1.6478,359100000.0
2007-09-05 05:23:00,1.6478,1.6478,1.6478,1.6478,158799999.0
2007-09-05 05:24:00,1.6478,1.6478,1.6478,1.6478,153199996.0
2007-09-05 05:25:00,1.6478,1.6478,1.6477,1.6477,224700001.0
2007-09-05 05:26:00,1.6478,1.6478,1.6478,1.6478,115699996.0
2007-09-05 05:27:00,1.6478,1.6478,1.6478,1.6478,230599993.0
2007-09-05 05:28:00,1.6478,1.6478,1.6477,1.6477,288499995.0
2007-09-05 05:29:00,1.6478,1.6478,1.6478,1.6478,154799994.0
2007-09-05 05:30:00,1.6478,1.6478,1.6478,1.6478,230599993.0
2007-09-05 05:31:00,1.6478,1.6478,1.6477,1.6477,135299999.0
2007-09-05 05:32:00,1.6478,1.6478,1.6478,1.6478,453299991.0
2007-09-05 05:33:00,1.6478,1.648,1.6477,1.6479,451599999.0
2007-09-05 05:34:00,1.6479,1.6479,1.6477,1.6478,327600007.0
2007-09-05 05:35:00,1.6478,1.648,1.6478,1.648,48800000.0
2007-09-05 05:36:00,1.648,1.6482,1.648,1.6481,436500000.0
2007-09-05 05:37:00,1.6481,1.6482,1.64785,1.6482,490000004.0
2007-09-05 05:38:00,1.6481,1.6482,1.6479,1.648,968700005.0
2007-09-05 05:39:00,1.648,1.648,1.6478,1.64785,1326000002.0
2007-09-05 05:40:00,1.6478,1.6479,1.6478,1.64785,314399997.0
2007-09-05 05:41:00,1.64785,1.6479,1.6478,1.6478,783900002.0
2007-09-05 05:42:00,1.6478,1.6478,1.6478,1.6478,521600001.0
2007-09-05 05:43:00,1.6478,1.6478,1.6478,1.6478,54999999.0
2007-09-05 05:44:00,1.6478,1.6478,1.6477,1.6478,373999998.0
2007-09-05 05:45:00,1.6477,1.6478,1.64765,1.6477,279900007.0
2007-09-05 05:46:00,1.6477,1.6477,1.6477,1.6477,185200003.0
2007-09-05 05:47:00,1.64765,1.6477,1.64765,1.6477,115900000.0
2007-09-05 05:48:00,1.6477,1.6477,1.6477,1.6477,261300011.0
2007-09-05 05:49:00,1.6477,1.6477,1.6477,1.6477,44000000.0
2007-09-05 05:50:00,1.6477,1.6477,1.64765,1.6477,38600000.0
2007-09-05 05:51:00,1.6477,1.6477,1.6475,1.6476,441899998.0
2007-09-05 05:52:00,1.6476,1.6477,1.6476,1.6476,426900005.0
2007-09-05 05:53:00,1.6476,1.6476,1.6476,1.6476,226099997.0
2007-09-05 05:54:00,1.64741,1.64741,1.64689,1.64739,180800000.0
2007-09-05 05:55:00,1.6476,1.6477,1.6474,1.6475,1358999995.0
2007-09-05 05:56:00,1.64713,1.64726,1.64676,1.64723,69000000.0
2007-09-05 05:57:00,1.6475,1.6475,1.6475,1.6475,248799992.0
2007-09-05 05:58:00,1.6475,1.6475,1.6474,1.64745,390699997.0
2007-09-05 05:59:00,1.6475,1.6475,1.6475,1.6475,192999994.0
2007-09-05 06:00:00,1.6475,1.64785,1.6475,1.6477,1646899981.0
2007-09-05 06:01:00,1.6477,1.6477,1.6474,1.6476,1520800001.0
2007-09-05 06:02:00,1.6476,1.6476,1.64745,1.6475,1548299988.0
2007-09-05 06:03:00,1.6475,1.6475,1.6474,1.6474,249499999.0
2007-09-05 06:04:00,1.6475,1.6475,1.6474,1.6475,288600000.0
2007-09-05 06:05:00,1.6475,1.6475,1.6474,1.6475,42400000.0
2007-09-05 06:06:00,1.6475,1.6475,1.6474,1.6475,73600000.0
2007-09-05 06:07:00,1.6474,1.6475,1.64735,1.64735,119500000.0
2007-09-05 06:08:00,1.6474,1.6475,1.6474,1.6474,189600000.0
2007-09-05 06:09:00,1.6474,1.6475,1.6474,1.6474,169399998.0
2007-09-05 06:10:00,1.6475,1.6475,1.6474,1.6475,327200000.0
2007-09-05 06:11:00,1.6475,1.6475,1.6472,1.6475,67100001.0
2007-09-05 06:12:00,1.6475,1.6475,1.6472,1.6472,111800000.0
2007-09-05 06:13:00,1.6472,1.64735,1.647,1.64735,430399995.0
2007-09-05 06:14:00,1.64735,1.6474,1.6472,1.6472,170100000.0
2007-09-05 06:15:00,1.6472,1.6474,1.647,1.64735,302900001.0
2007-09-05 06:16:00,1.6474,1.6474,1.64735,1.64735,101600000.0
2007-09-05 06:17:00,1.64735,1.6476,1.64735,1.6474,356700000.0
2007-09-05 06:18:00,1.6474,1.6475,1.6474,1.6475,106900000.0
2007-09-05 06:19:00,1.6475,1.6475,1.6474,1.6475,79200000.0
2007-09-05 06:20:00,1.6475,1.6475,1.6472,1.6475,204400000.0
2007-09-05 06:21:00,1.6475,1.6476,1.6475,1.6475,90400002.0
2007-09-05 06:22:00,1.6475,1.6475,1.64745,1.6475,70400000.0
2007-09-05 06:23:00,1.6475,1.6475,1.6474,1.6474,123900000.0
2007-09-05 06:24:00,1.6474,1.6475,1.6474,1.6474,111600000.0
2007-09-05 06:25:00,1.64735,1.64735,1.6468,1.6468,224800000.0
2007-09-05 06:26:00,1.6468,1.6468,1.6465,1.6467,641200002.0
2007-09-05 06:27:00,1.6467,1.6468,1.6467,1.6467,124400000.0
2007-09-05 06:28:00,1.6467,1.6468,1.6466,1.6468,625999999.0
2007-09-05 06:29:00,1.6468,1.647,1.6467,1.6469,762300003.0
2007-09-05 06:30:00,1.64685,1.6469,1.6466,1.6468,377700001.0
2007-09-05 06:31:00,1.6468,1.6468,1.6466,1.6466,362500012.0
2007-09-05 06:32:00,1.6466,1.6466,1.6461,1.64615,331300001.0
2007-09-05 06:33:00,1.64615,1.6462,1.646,1.6462,708700000.0
2007-09-05 06:34:00,1.6462,1.6464,1.6461,1.6462,885800007.0
2007-09-05 06:35:00,1.6461,1.6461,1.6459,1.646,1024600002.0
2007-09-05 06:36:00,1.6461,1.6461,1.646,1.646,223200000.0
2007-09-05 06:37:00,1.646,1.646,1.6458,1.6458,813900002.0
2007-09-05 06:38:00,1.6458,1.64585,1.6455,1.6456,1414700002.0
2007-09-05 06:39:00,1.6456,1.6457,1.6453,1.6454,2031000001.0
2007-09-05 06:40:00,1.6455,1.6456,1.6454,1.6454,1694000009.0
2007-09-05 06:41:00,1.6454,1.6458,1.6454,1.6458,1694000009.0
2007-09-05 06:42:00,1.6457,1.646,1.6457,1.646,861999997.0
2007-09-05 06:43:00,1.646,1.6461,1.6459,1.646,861999997.0
2007-09-05 06:44:00,1.6461,1.6461,1.6458,1.64585,1873300003.0
2007-09-05 06:45:00,1.64585,1.6459,1.6455,1.64585,989499998.0
2007-09-05 06:46:00,1.64585,1.64585,1.64585,1.64585,2200000.0
2007-09-05 06:47:00,1.64585,1.64585,1.6458,1.6458,132000000.0
2007-09-05 06:48:00,1.64585,1.64585,1.6456,1.6456,474599993.0
2007-09-05 06:49:00,1.6456,1.6458,1.6456,1.6457,723899985.0
2007-09-05 06:50:00,1.6457,1.6458,1.6457,1.64575,659999987.0
2007-09-05 06:51:00,1.6458,1.6458,1.6457,1.6457,737599980.0
2007-09-05 06:52:00,1.6457,1.6457,1.6456,1.6457,1431999986.0
2007-09-05 06:53:00,1.6456,1.6457,1.6456,1.6457,713100015.0
2007-09-05 06:54:00,1.6457,1.6457,1.6457,1.6457,580499991.0
2007-09-05 06:55:00,1.6457,1.6458,1.6456,1.6458,573599999.0
2007-09-05 06:56:00,1.6458,1.646,1.6458,1.6458,210800004.0
2007-09-05 06:57:00,1.6457,1.6458,1.6457,1.6458,210800004.0
2007-09-05 06:58:00,1.64526,1.64581,1.64497,1.64538,1660000000.0
2007-09-05 06:59:00,1.6457,1.6458,1.6455,1.6456,841200002.0
2007-09-05 07:00:00,1.6455,1.6458,1.6455,1.6457,841200002.0
2007-09-05 07:01:00,1.6457,1.6458,1.6455,1.6455,841200002.0
2007-09-05 07:02:00,1.6455,1.6457,1.6455,1.6456,1475800001.0
2007-09-05 07:03:00,1.6456,1.6457,1.6456,1.6456,1702299985.0
2007-09-05 07:04:00,1.64555,1.6458,1.64555,1.6458,802800014.0
2007-09-05 07:05:00,1.6458,1.6458,1.6458,1.6458,71000000.0
2007-09-05 07:06:00,1.6458,1.6459,1.6458,1.6459,878700005.0
2007-09-05 07:07:00,1.6459,1.646,1.6458,1.6459,1038999997.0
2007-09-05 07:08:00,1.6459,1.6461,1.6459,1.6461,280300001.0
2007-09-05 07:09:00,1.6461,1.6461,1.6458,1.6458,280300001.0
2007-09-05 07:10:00,1.6458,1.6461,1.6458,1.6461,1053899997.0
2007-09-05 07:11:00,1.6461,1.6461,1.6461,1.6461,286300000.0
2007-09-05 07:12:00,1.6461,1.6461,1.646,1.646,430099999.0
2007-09-05 07:14:00,1.6457,1.6458,1.6456,1.6457,1742299979.0
2007-09-05 07:15:00,1.6457,1.6458,1.6457,1.6458,1030000000.0
2007-09-05 07:16:00,1.6458,1.6458,1.6457,1.6458,153800000.0
2007-09-05 07:17:00,1.6458,1.6458,1.6458,1.6458,883699997.0
2007-09-05 07:18:00,1.6458,1.6459,1.6458,1.6458,333599991.0
2007-09-05 07:19:00,1.6458,1.6459,1.6458,1.6459,522399989.0
2007-09-05 07:20:00,1.6459,1.6461,1.6458,1.646,768199989.0
2007-09-05 07:21:00,1.6459,1.6461,1.6459,1.646,430600002.0
2007-09-05 07:22:00,1.646,1.6461,1.646,1.646,694999989.0
2007-09-05 07:23:00,1.646,1.646,1.646,1.646,250499993.0
2007-09-05 07:24:00,1.646,1.6461,1.646,1.646,1842899970.0
2007-09-05 07:25:00,1.646,1.646,1.646,1.646,114100000.0
2007-09-05 07:26:00,1.646,1.646,1.646,1.646,25600000.0
2007-09-05 07:27:00,1.64577,1.64583,1.64563,1.64578,239999998.0
2007-09-05 07:28:00,1.646,1.646,1.646,1.646,172600000.0
2007-09-05 07:29:00,1.646,1.646,1.6459,1.646,150500000.0
2007-09-05 07:30:00,1.646,1.646,1.6456,1.6458,1947899986.0
2007-09-05 07:31:00,1.6457,1.646,1.6457,1.6458,1654100013.0
2007-09-05 07:32:00,1.6458,1.6459,1.6455,1.6459,1455100004.0
2007-09-05 07:33:00,1.6459,1.6461,1.6457,1.6458,1738199981.0
2007-09-05 07:34:00,1.6459,1.6462,1.6457,1.6458,1236600002.0
2007-09-05 07:35:00,1.6458,1.6459,1.6456,1.6456,1236600002.0
2007-09-05 07:36:00,1.6456,1.6456,1.6455,1.6455,946800005.0
2007-09-05 07:37:00,1.6455,1.6456,1.64545,1.6455,946800005.0
2007-09-05 07:38:00,1.6457,1.6459,1.6456,1.6458,981600007.0
2007-09-05 07:39:00,1.6458,1.6458,1.6454,1.6457,981600007.0
2007-09-05 07:40:00,1.6457,1.6457,1.6456,1.6456,276700004.0
2007-09-05 07:41:00,1.6457,1.6458,1.64565,1.64565,117400002.0
2007-09-05 07:42:00,1.64565,1.6457,1.64565,1.64565,322400000.0
2007-09-05 07:43:00,1.64565,1.6458,1.6456,1.6457,1064799983.0
2007-09-05 07:44:00,1.6458,1.6459,1.6457,1.6458,1371499981.0
2007-09-05 07:45:00,1.6458,1.646,1.6457,1.646,361300001.0
2007-09-05 07:46:00,1.646,1.646,1.6458,1.6458,699199993.0
2007-09-05 07:47:00,1.646,1.646,1.6458,1.6459,394100000.0
2007-09-05 07:48:00,1.6458,1.6459,1.6458,1.6459,394100000.0
2007-09-05 07:49:00,1.6459,1.6459,1.6459,1.6459,324300000.0
2007-09-05 07:50:00,1.6459,1.6459,1.6457,1.6457,706099997.0
2007-09-05 07:51:00,1.6457,1.6457,1.6455,1.6456,538999999.0
2007-09-05 07:52:00,1.6456,1.6456,1.6456,1.6456,252799999.0
2007-09-05 07:53:00,1.6456,1.6456,1.6456,1.6456,160800000.0
2007-09-05 07:54:00,1.6456,1.6456,1.6455,1.6455,99800000.0
2007-09-05 07:55:00,1.6455,1.6459,1.6455,1.6457,800799999.0
2007-09-05 07:56:00,1.6457,1.6457,1.6457,1.6457,270200006.0
2007-09-05 07:57:00,1.6457,1.6457,1.6456,1.6456,442200000.0
2007-09-05 07:58:00,1.6456,1.6459,1.6456,1.6457,578199992.0
2007-09-05 07:59:00,1.6457,1.6459,1.6457,1.6458,363199994.0
2007-09-05 08:00:00,1.6458,1.6458,1.6457,1.6458,477400011.0
2007-09-05 08:01:00,1.6459,1.6459,1.6456,1.6458,636199996.0
2007-09-05 08:02:00,1.6458,1.6458,1.6458,1.6458,286400000.0
2007-09-05 08:03:00,1.6458,1.6459,1.6457,1.6458,467200001.0
2007-09-05 08:04:00,1.6458,1.6458,1.6458,1.6458,488800011.0
2007-09-05 08:05:00,1.6458,1.6458,1.6457,1.6457,606600000.0
2007-09-05 08:06:00,1.6457,1.6458,1.6456,1.6457,284600004.0
2007-09-05 08:07:00,1.6457,1.6458,1.6457,1.6458,741899979.0
2007-09-05 08:08:00,1.6458,1.6459,1.6456,1.6457,749199991.0
2007-09-05 08:09:00,1.64555,1.6457,1.6454,1.6455,917000008.0
2007-09-05 08:10:00,1.6455,1.6457,1.6454,1.6454,1516100002.0
2007-09-05 08:11:00,1.6455,1.6456,1.64535,1.6454,1937499985.0
2007-09-05 08:12:00,1.6454,1.6455,1.6453,1.6454,343299997.0
2007-09-05 08:13:00,1.6454,1.6454,1.6452,1.6454,381599989.0
2007-09-05 08:14:00,1.6453,1.6454,1.6451,1.6451,1383099965.0
2007-09-05 08:15:00,1.6451,1.6451,1.6447,1.6448,825300011.0
2007-09-05 08:16:00,1.6447,1.645,1.6447,1.645,1143700003.0
2007-09-05 08:17:00,1.6451,1.6451,1.6449,1.6451,949599990.0
2007-09-05 08:18:00,1.6451,1.6452,1.6449,1.6451,549399994.0
2007-09-05 08:19:00,1.645,1.6451,1.64495,1.6451,584400009.0
2007-09-05 08:20:00,1.6451,1.6453,1.64505,1.6452,1859100004.0
2007-09-05 08:21:00,1.6452,1.6452,1.6449,1.6451,1104999991.0
2007-09-05 08:22:00,1.6451,1.64535,1.6451,1.64535,1177100002.0
2007-09-05 08:23:00,1.6454,1.6454,1.6451,1.6451,677599991.0
2007-09-05 08:24:00,1.6452,1.6456,1.64515,1.6454,442400005.0
2007-09-05 08:25:00,1.6454,1.6456,1.6453,1.6456,1124300002.0
2007-09-05 08:26:00,1.6456,1.6457,1.6454,1.6455,837400004.0
2007-09-05 08:27:00,1.64545,1.64545,1.6454,1.64545,28000000.0
2007-09-05 08:28:00,1.64545,1.6455,1.6454,1.64545,110800000.0
2007-09-05 08:29:00,1.6454,1.6458,1.6454,1.64545,444800000.0
2007-09-05 08:30:00,1.64545,1.6455,1.6452,1.6454,838600012.0
2007-09-05 08:31:00,1.6454,1.6454,1.64495,1.645,1330300003.0
2007-09-05 08:32:00,1.645,1.6451,1.6449,1.6451,1222000008.0
2007-09-05 08:33:00,1.6452,1.6453,1.6451,1.6453,311300002.0
2007-09-05 08:34:00,1.6452,1.6454,1.6452,1.64535,311300002.0
2007-09-05 08:35:00,1.64535,1.64545,1.6452,1.6452,923199998.0
2007-09-05 08:36:00,1.6452,1.6453,1.6452,1.6453,662100003.0
2007-09-05 08:38:00,1.6452,1.6454,1.6452,1.6453,965800001.0
2007-09-05 08:39:00,1.6453,1.6453,1.64515,1.6452,355399996.0
2007-09-05 08:40:00,1.6452,1.6452,1.6451,1.6451,609000004.0
2007-09-05 08:41:00,1.6452,1.6452,1.645,1.6452,833099996.0
2007-09-05 08:42:00,1.6452,1.6453,1.6451,1.6451,563200002.0
2007-09-05 08:43:00,1.6451,1.6454,1.645,1.6453,797000010.0
2007-09-05 08:44:00,1.6456,1.6459,1.6455,1.6458,1928300005.0
2007-09-05 08:45:00,1.6459,1.6459,1.6456,1.6457,1928300005.0
2007-09-05 08:46:00,1.6456,1.6461,1.64555,1.646,1928300005.0
2007-09-05 08:47:00,1.6461,1.6463,1.646,1.6463,1144699998.0
2007-09-05 08:48:00,1.6464,1.6467,1.6461,1.6463,1144699998.0
2007-09-05 08:49:00,1.6462,1.6463,1.6461,1.6462,1144699998.0
2007-09-05 08:50:00,1.6462,1.6463,1.6461,1.6462,1228200009.0
2007-09-05 08:51:00,1.6463,1.6464,1.6462,1.6463,1669800001.0
2007-09-05 08:52:00,1.6462,1.6463,1.646,1.6461,1669800001.0
2007-09-05 08:53:00,1.646,1.6462,1.646,1.6461,1669800001.0
2007-09-05 08:54:00,1.6462,1.6462,1.646,1.646,305600006.0
2007-09-05 08:55:00,1.6461,1.6461,1.6459,1.646,628600008.0
2007-09-05 08:56:00,1.6461,1.6462,1.6461,1.6462,331800000.0
2007-09-05 08:57:00,1.6462,1.6463,1.6461,1.6461,644600011.0
2007-09-05 08:58:00,1.6461,1.6462,1.6461,1.6462,1580300016.0
2007-09-05 08:59:00,1.64605,1.6462,1.64605,1.6462,1580300016.0
2007-09-05 09:00:00,1.6462,1.6465,1.6462,1.6464,2053100027.0
2007-09-05 09:01:00,1.6464,1.6464,1.6461,1.6461,1690700038.0
2007-09-05 09:02:00,1.6461,1.64625,1.6458,1.64605,376086424.0
2007-09-05 09:03:00,1.64605,1.64605,1.6459,1.64605,860750004.0
2007-09-05 09:04:00,1.64605,1.6461,1.6458,1.64595,551200001.0
2007-09-05 09:05:00,1.6461,1.64615,1.646,1.64605,190449999.0
2007-09-05 09:06:00,1.64605,1.64605,1.6455,1.6457,1357399982.0
2007-09-05 09:07:00,1.6457,1.6458,1.6456,1.6457,1675100020.0
2007-09-05 09:08:00,1.6456,1.6457,1.6456,1.6457,1675100020.0
2007-09-05 09:09:00,1.6456,1.6457,1.6456,1.6457,1332800023.0
2007-09-05 09:10:00,1.6457,1.6457,1.6455,1.6455,636300003.0
2007-09-05 09:11:00,1.6456,1.6457,1.6455,1.6457,485000000.0
2007-09-05 09:12:00,1.6457,1.6458,1.6457,1.6458,179900000.0
2007-09-05 09:13:00,1.6459,1.646,1.6459,1.646,179900000.0
2007-09-05 09:14:00,1.646,1.6461,1.6459,1.6461,1704200017.0
2007-09-05 09:15:00,1.646,1.6463,1.6458,1.6462,1704200017.0
2007-09-05 09:16:00,1.6462,1.6462,1.6461,1.6462,1704200017.0
2007-09-05 09:17:00,1.6462,1.6462,1.6462,1.6462,295800004.0
2007-09-05 09:18:00,1.6462,1.6462,1.6461,1.6461,1475700003.0
2007-09-05 09:19:00,1.6462,1.6462,1.6459,1.646,2142800015.0
2007-09-05 09:20:00,1.646,1.646,1.6458,1.646,2142800015.0
2007-09-05 09:21:00,1.646,1.6461,1.646,1.6461,930600004.0
2007-09-05 09:22:00,1.6461,1.6462,1.646,1.6462,677899990.0
2007-09-05 09:23:00,1.6462,1.6463,1.6461,1.6462,592399998.0
2007-09-05 09:24:00,1.6463,1.6463,1.6462,1.6463,406499997.0
2007-09-05 09:25:00,1.6463,1.6463,1.646,1.6462,1095100004.0
2007-09-05 09:26:00,1.6462,1.6462,1.6462,1.6462,109500000.0
2007-09-05 09:27:00,1.64615,1.6463,1.6461,1.6462,743299994.0
2007-09-05 09:28:00,1.6462,1.64625,1.6461,1.64625,838300011.0
2007-09-05 09:29:00,1.64625,1.64625,1.6461,1.6462,721400014.0
2007-09-05 09:30:00,1.6462,1.6462,1.64615,1.6462,99000000.0
2007-09-05 09:31:00,1.6462,1.6462,1.6461,1.6462,315599998.0
2007-09-05 09:32:00,1.6462,1.6462,1.6461,1.6461,226699999.0
2007-09-05 09:33:00,1.6462,1.64635,1.64605,1.6463,1610100003.0
2007-09-05 09:34:00,1.6462,1.6463,1.646,1.6462,1715899992.0
2007-09-05 09:35:00,1.6462,1.6463,1.64615,1.6463,731999996.0
2007-09-05 09:36:00,1.6463,1.6463,1.6462,1.6463,570699998.0
2007-09-05 09:37:00,1.6463,1.6464,1.6461,1.6463,480000001.0
2007-09-05 09:38:00,1.64625,1.6463,1.646,1.6461,925499997.0
2007-09-05 09:39:00,1.6461,1.6461,1.646,1.6461,1018700027.0
2007-09-05 09:40:00,1.6461,1.6462,1.646,1.6461,609300000.0
2007-09-05 09:41:00,1.6461,1.6461,1.6461,1.6461,120000000.0
2007-09-05 09:42:00,1.6461,1.6461,1.646,1.646,148799999.0
2007-09-05 09:43:00,1.646,1.6461,1.646,1.646,552900014.0
2007-09-05 09:44:00,1.646,1.646,1.6459,1.6459,274600004.0
2007-09-05 09:45:00,1.6459,1.646,1.6458,1.6459,1629600011.0
2007-09-05 09:46:00,1.6459,1.646,1.6459,1.646,1283900038.0
2007-09-05 09:47:00,1.6458,1.6458,1.6456,1.6457,1283900038.0
2007-09-05 09:48:00,1.6456,1.6458,1.6456,1.6457,1283900038.0
2007-09-05 09:49:00,1.6457,1.6458,1.6456,1.6457,1283900038.0
2007-09-05 09:50:00,1.6457,1.6459,1.6456,1.6459,1556899985.0
2007-09-05 09:51:00,1.6459,1.646,1.64585,1.646,445300003.0
2007-09-05 09:52:00,1.646,1.6465,1.646,1.6464,956799992.0
2007-09-05 09:53:00,1.6464,1.6466,1.6463,1.6466,1160499996.0
2007-09-05 09:54:00,1.6466,1.6469,1.6466,1.64685,740499999.0
2007-09-05 09:55:00,1.64685,1.6469,1.6467,1.6469,438124996.0
2007-09-05 09:56:00,1.6469,1.6469,1.6466,1.6466,268924999.0
2007-09-05 09:57:00,1.6466,1.6468,1.6465,1.6466,440100002.0
2007-09-05 09:58:00,1.6466,1.64685,1.6466,1.6467,1286300012.0
2007-09-05 09:59:00,1.6467,1.64675,1.6466,1.6467,993399979.0
2007-09-05 10:00:00,1.6467,1.6467,1.6465,1.6465,495900003.0
2007-09-05 10:01:00,1.6465,1.6466,1.6465,1.6466,859900005.0
2007-09-05 10:02:00,1.6466,1.6467,1.6465,1.6467,1373000014.0
2007-09-05 10:03:00,1.6467,1.64725,1.6467,1.647,1044649118.0
2007-09-05 10:04:00,1.6469,1.6472,1.6469,1.6472,596098213.0
2007-09-05 10:05:00,1.6472,1.64725,1.6471,1.64725,763625887.0
2007-09-05 10:06:00,1.64725,1.6477,1.64725,1.64765,1403141986.0
2007-09-05 10:07:00,1.6477,1.6477,1.6475,1.6475,547597492.0
2007-09-05 10:08:00,1.6476,1.6476,1.6473,1.6474,808800013.0
2007-09-05 10:09:00,1.6474,1.6474,1.6473,1.6474,215800003.0
2007-09-05 10:10:00,1.6474,1.6474,1.6473,1.6473,468399994.0
2007-09-05 10:11:00,1.6473,1.6474,1.6473,1.6473,201999999.0
2007-09-05 10:12:00,1.6474,1.6475,1.6473,1.64745,1389499994.0
2007-09-05 10:13:00,1.6476,1.6479,1.6475,1.6477,1772800017.0
2007-09-05 10:14:00,1.6476,1.6478,1.6475,1.6476,1772800017.0
2007-09-05 10:15:00,1.6476,1.6478,1.6476,1.6477,1772800017.0
2007-09-05 10:16:00,1.6477,1.6478,1.6476,1.6477,1513300002.0
2007-09-05 10:17:00,1.6478,1.6478,1.6477,1.6477,1513300002.0
2007-09-05 10:18:00,1.6478,1.6479,1.6477,1.6479,1513300002.0
2007-09-05 10:19:00,1.6479,1.6482,1.6478,1.6482,1513300002.0
2007-09-05 10:20:00,1.6482,1.6483,1.6481,1.6482,1310900018.0
2007-09-05 10:21:00,1.6482,1.6483,1.64815,1.6482,1310900018.0
2007-09-05 10:22:00,1.6483,1.6483,1.6481,1.6482,1232100010.0
2007-09-05 10:23:00,1.6482,1.6483,1.6481,1.6482,454900002.0
2007-09-05 10:24:00,1.6482,1.6482,1.6481,1.6482,841300004.0
2007-09-05 10:25:00,1.6482,1.6483,1.6482,1.6483,387100000.0
2007-09-05 10:26:00,1.6483,1.6486,1.6483,1.6484,807000000.0
2007-09-05 10:27:00,1.6484,1.6485,1.6484,1.64845,754500011.0
2007-09-05 10:28:00,1.6485,1.6486,1.6483,1.6484,482099996.0
2007-09-05 10:29:00,1.6484,1.6485,1.6482,1.6483,2046599990.0
2007-09-05 10:30:00,1.6483,1.6483,1.6482,1.64825,338400002.0
2007-09-05 10:31:00,1.6482,1.64835,1.64815,1.64825,208300000.0
2007-09-05 10:32:00,1.6484,1.6486,1.6483,1.6485,423599999.0
2007-09-05 10:33:00,1.6486,1.6486,1.6485,1.6485,423599999.0
2007-09-05 10:34:00,1.6484,1.6486,1.6484,1.6485,423599999.0
2007-09-05 10:35:00,1.6486,1.6486,1.6484,1.6485,423599999.0
2007-09-05 10:36:00,1.6485,1.6486,1.64835,1.6486,423599999.0
2007-09-05 10:37:00,1.6486,1.6486,1.6483,1.64855,1095899991.0
2007-09-05 10:38:00,1.64855,1.6486,1.6483,1.64855,1013300006.0
2007-09-05 10:39:00,1.64855,1.6486,1.6483,1.6484,1482899991.0
2007-09-05 10:40:00,1.64835,1.6486,1.6483,1.6485,1410800017.0
2007-09-05 10:41:00,1.6485,1.6485,1.6484,1.6484,1869300041.0
2007-09-05 10:42:00,1.6485,1.6485,1.6483,1.6483,602100006.0
2007-09-05 10:43:00,1.6484,1.6484,1.6481,1.6482,602100006.0
2007-09-05 10:44:00,1.6482,1.64835,1.6481,1.6483,602100006.0
2007-09-05 10:45:00,1.6484,1.6484,1.6483,1.6483,487399997.0
2007-09-05 10:46:00,1.64835,1.6484,1.6482,1.6483,487399997.0
2007-09-05 10:47:00,1.6483,1.6484,1.6481,1.6483,1375499996.0
2007-09-05 10:48:00,1.6483,1.6483,1.6482,1.6483,458100006.0
2007-09-05 10:49:00,1.6483,1.6483,1.64815,1.64815,274400004.0
2007-09-05 10:50:00,1.6482,1.6484,1.64815,1.6483,669800001.0
2007-09-05 10:51:00,1.6483,1.6485,1.6482,1.6482,1247400013.0
2007-09-05 10:52:00,1.6482,1.6484,1.6481,1.6483,492599998.0
2007-09-05 10:53:00,1.6483,1.6484,1.64815,1.6483,1035999993.0
2007-09-05 10:54:00,1.6484,1.6484,1.64835,1.6484,52800000.0
2007-09-05 10:55:00,1.6484,1.6485,1.6484,1.6485,1004699993.0
2007-09-05 10:56:00,1.6485,1.6485,1.64815,1.6482,1182899985.0
2007-09-05 10:57:00,1.6483,1.6484,1.6481,1.6482,1584899992.0
2007-09-05 10:58:00,1.6483,1.6485,1.64825,1.6484,1584899992.0
2007-09-05 10:59:00,1.6484,1.6485,1.6484,1.6485,1598100017.0
2007-09-05 11:00:00,1.6485,1.6485,1.6485,1.6485,793300006.0
2007-09-05 11:01:00,1.6483,1.6484,1.6483,1.6484,470500007.0
2007-09-05 11:02:00,1.6483,1.6484,1.6482,1.6482,470500007.0
2007-09-05 11:03:00,1.6482,1.6483,1.6481,1.6483,470500007.0
2007-09-05 11:04:00,1.6482,1.6483,1.6481,1.6482,814900010.0
2007-09-05 11:05:00,1.6482,1.6482,1.6481,1.6481,1641999991.0
2007-09-05 11:06:00,1.6482,1.6483,1.6482,1.6482,951000006.0
2007-09-05 11:07:00,1.6482,1.6482,1.6482,1.6482,352400002.0
2007-09-05 11:08:00,1.6482,1.6483,1.6482,1.6483,147600001.0
2007-09-05 11:09:00,1.6483,1.6484,1.64825,1.64825,250900006.0
2007-09-05 11:10:00,1.64825,1.6484,1.64825,1.6483,999200001.0
2007-09-05 11:11:00,1.6484,1.6484,1.6484,1.6484,48800000.0
2007-09-05 11:12:00,1.6484,1.6484,1.6483,1.6484,135200000.0
2007-09-05 11:13:00,1.6483,1.6484,1.6483,1.6483,246199998.0
2007-09-05 11:14:00,1.6483,1.6484,1.6482,1.6482,548600005.0
2007-09-05 11:15:00,1.6482,1.6482,1.648,1.6481,589500001.0
2007-09-05 11:16:00,1.6481,1.6482,1.64785,1.64785,329000003.0
2007-09-05 11:17:00,1.64785,1.64785,1.6475,1.6476,1463599995.0
2007-09-05 11:18:00,1.6476,1.6476,1.6474,1.6474,1459800011.0
2007-09-05 11:19:00,1.6475,1.6476,1.6473,1.6475,2124300014.0
2007-09-05 11:20:00,1.6475,1.6475,1.6475,1.6475,477199996.0
2007-09-05 11:21:00,1.6476,1.6477,1.64755,1.6477,476000005.0
2007-09-05 11:22:00,1.6477,1.6477,1.6475,1.6475,646900012.0
2007-09-05 11:23:00,1.6476,1.6477,1.6475,1.6477,646900012.0
2007-09-05 11:24:00,1.64765,1.6477,1.6474,1.6475,2116200015.0
2007-09-05 11:25:00,1.6476,1.6476,1.6475,1.6476,431700002.0
2007-09-05 11:26:00,1.6477,1.6478,1.6476,1.6477,431700002.0
2007-09-05 11:27:00,1.6478,1.6478,1.6477,1.6478,431700002.0
2007-09-05 11:28:00,1.6478,1.6478,1.6478,1.6478,360600000.0
2007-09-05 11:29:00,1.6478,1.6479,1.6478,1.6478,543100000.0
2007-09-05 11:30:00,1.6478,1.6478,1.6476,1.6477,947599997.0
2007-09-05 11:31:00,1.6477,1.64775,1.6476,1.64765,947599997.0
2007-09-05 11:32:00,1.64765,1.6478,1.6476,1.6478,822900014.0
2007-09-05 11:33:00,1.6478,1.6478,1.6477,1.64775,331899997.0
2007-09-05 11:34:00,1.6478,1.6478,1.64775,1.6478,124000000.0
2007-09-05 11:35:00,1.6478,1.6479,1.6478,1.6479,202000000.0
2007-09-05 11:36:00,1.6479,1.64805,1.6479,1.648,844299997.0
2007-09-05 11:37:00,1.648,1.6481,1.648,1.64805,246599995.0
2007-09-05 11:38:00,1.6481,1.6482,1.648,1.6482,549499995.0
2007-09-05 11:39:00,1.6483,1.6484,1.6483,1.6484,863698335.0
2007-09-05 11:40:00,1.6484,1.6485,1.6482,1.6484,863698335.0
2007-09-05 11:41:00,1.6484,1.6485,1.6484,1.64845,240399999.0
2007-09-05 11:42:00,1.64845,1.6485,1.64845,1.6485,127000000.0
2007-09-05 11:43:00,1.64845,1.6485,1.6483,1.6484,1381532573.0
2007-09-05 11:44:00,1.6484,1.6484,1.6482,1.6482,2119200049.0
2007-09-05 11:45:00,1.6483,1.6483,1.648,1.6482,1842700004.0
2007-09-05 11:46:00,1.6481,1.6484,1.6481,1.64825,1842700004.0
2007-09-05 11:47:00,1.64825,1.6484,1.6482,1.64835,1342499989.0
2007-09-05 11:48:00,1.6484,1.6484,1.6481,1.6482,644400017.0
2007-09-05 11:49:00,1.6481,1.6482,1.648,1.6482,644400017.0
2007-09-05 11:50:00,1.6483,1.6483,1.6481,1.6481,1191900007.0
2007-09-05 11:51:00,1.64805,1.6484,1.648,1.6484,1191900007.0
2007-09-05 11:52:00,1.6484,1.6484,1.64825,1.6484,657600011.0
2007-09-05 11:53:00,1.6483,1.6484,1.6483,1.6484,61600000.0
2007-09-05 11:54:00,1.6484,1.6484,1.648,1.6481,1298500011.0
2007-09-05 11:55:00,1.648,1.6481,1.6479,1.6479,517800007.0
2007-09-05 11:56:00,1.648,1.648,1.6478,1.648,1266300002.0
2007-09-05 11:57:00,1.648,1.6481,1.6478,1.6479,1453600001.0
2007-09-05 11:58:00,1.6479,1.6479,1.6478,1.6478,712000003.0
2007-09-05 11:59:00,1.6478,1.6479,1.6478,1.6478,223600000.0
2007-09-05 12:00:00,1.6478,1.6478,1.6476,1.6477,925200010.0
2007-09-05 12:01:00,1.6477,1.6477,1.6473,1.6475,1095300002.0
2007-09-05 12:02:00,1.6475,1.6477,1.6474,1.6477,971699995.0
2007-09-05 12:03:00,1.6477,1.6478,1.64765,1.64765,1201500013.0
2007-09-05 12:04:00,1.6477,1.6478,1.6477,1.6478,182100004.0
2007-09-05 12:05:00,1.6478,1.6479,1.6477,1.6478,697000014.0
2007-09-05 12:06:00,1.6478,1.6478,1.6477,1.6478,1813200017.0
2007-09-05 12:07:00,1.6478,1.6478,1.6477,1.6478,664800005.0
2007-09-05 12:08:00,1.6477,1.6478,1.6477,1.6477,228900004.0
2007-09-05 12:09:00,1.6477,1.6477,1.64765,1.6477,16000000.0
2007-09-05 12:10:00,1.6477,1.6477,1.6475,1.64755,1120199998.0
2007-09-05 12:11:00,1.6475,1.64765,1.6475,1.64755,795300019.0
2007-09-05 12:12:00,1.6476,1.6478,1.6476,1.6478,689999987.0
2007-09-05 12:13:00,1.6478,1.648,1.64775,1.6479,765100002.0
2007-09-05 12:14:00,1.64795,1.6481,1.6479,1.648,541599991.0
2007-09-05 12:15:00,1.648,1.6481,1.648,1.6481,240799998.0
2007-09-05 12:16:00,1.6481,1.6482,1.64795,1.64815,365199999.0
2007-09-05 12:17:00,1.64815,1.6482,1.648,1.6481,961900008.0
2007-09-05 12:18:00,1.6481,1.6481,1.6479,1.6479,484699989.0
2007-09-05 12:19:00,1.6478,1.648,1.6478,1.648,663299998.0
2007-09-05 12:20:00,1.648,1.6481,1.6478,1.6478,635899993.0
2007-09-05 12:21:00,1.6478,1.6478,1.64775,1.6478,206200000.0
2007-09-05 12:22:00,1.6478,1.64785,1.6478,1.6478,983099996.0
2007-09-05 12:23:00,1.6478,1.6479,1.6478,1.6479,410700005.0
2007-09-05 12:24:00,1.6479,1.648,1.6478,1.648,719800002.0
2007-09-05 12:25:00,1.648,1.648,1.6478,1.6479,1021500004.0
2007-09-05 12:26:00,1.6479,1.6479,1.6478,1.6478,733099995.0
2007-09-05 12:27:00,1.6478,1.6478,1.6476,1.64775,1470499997.0
2007-09-05 12:28:00,1.6478,1.6478,1.6478,1.6478,567699999.0
2007-09-05 12:29:00,1.6478,1.6478,1.6478,1.6478,188600004.0
2007-09-05 12:30:00,1.6478,1.6478,1.6477,1.6477,138400000.0
2007-09-05 12:31:00,1.6477,1.6477,1.6476,1.64765,192100000.0
2007-09-05 12:32:00,1.64765,1.6477,1.6475,1.64765,1386200020.0
2007-09-05 12:33:00,1.6477,1.6477,1.6475,1.6476,538899998.0
2007-09-05 12:34:00,1.6476,1.6476,1.6476,1.6476,167600000.0
2007-09-05 12:35:00,1.6476,1.6476,1.6473,1.6474,768000018.0
2007-09-05 12:36:00,1.6474,1.6474,1.6472,1.6473,869400018.0
2007-09-05 12:37:00,1.6473,1.64735,1.6468,1.6468,1800499996.0
2007-09-05 12:38:00,1.6468,1.6472,1.6468,1.6472,613500001.0
2007-09-05 12:39:00,1.6471,1.6472,1.647,1.6472,1470600012.0
2007-09-05 12:40:00,1.6472,1.6472,1.6469,1.6472,1567999993.0
2007-09-05 12:41:00,1.6471,1.6472,1.647,1.647,1905900003.0
2007-09-05 12:42:00,1.6471,1.6473,1.647,1.64725,1733299998.0
2007-09-05 12:43:00,1.64725,1.6474,1.6471,1.6474,695499998.0
2007-09-05 12:44:00,1.64735,1.6474,1.64725,1.6474,206099999.0
2007-09-05 12:45:00,1.6474,1.6474,1.6472,1.64735,347700004.0
2007-09-05 12:46:00,1.6473,1.6474,1.6472,1.6472,528599998.0
2007-09-05 12:47:00,1.6472,1.6472,1.647,1.64705,214299999.0
2007-09-05 12:48:00,1.6471,1.6471,1.6468,1.6468,844300003.0
2007-09-05 12:49:00,1.6468,1.6468,1.6465,1.6467,1713600014.0
2007-09-05 12:50:00,1.6467,1.6467,1.6465,1.6465,628000015.0
2007-09-05 12:51:00,1.6465,1.6466,1.64645,1.6466,562699994.0
2007-09-05 12:52:00,1.6466,1.6467,1.6464,1.6465,564299998.0
2007-09-05 12:53:00,1.6466,1.64665,1.6465,1.6466,397699992.0
2007-09-05 12:54:00,1.6466,1.6467,1.6464,1.6465,577599997.0
2007-09-05 12:55:00,1.6465,1.6466,1.6465,1.6465,523899986.0
2007-09-05 12:56:00,1.6465,1.6467,1.6465,1.6467,128499996.0
2007-09-05 12:57:00,1.64665,1.64675,1.64665,1.6467,74200000.0
2007-09-05 12:58:00,1.6467,1.64695,1.6467,1.6469,245099999.0
2007-09-05 12:59:00,1.6469,1.64695,1.64675,1.6468,489799993.0
2007-09-05 13:00:00,1.6468,1.6469,1.6467,1.6469,621000002.0
2007-09-05 13:01:00,1.6469,1.6469,1.64665,1.6467,1240700004.0
2007-09-05 13:02:00,1.6467,1.6467,1.6463,1.6463,1710100018.0
2007-09-05 13:03:00,1.6463,1.6465,1.6463,1.6465,1169700000.0
2007-09-05 13:04:00,1.6465,1.6467,1.6464,1.6467,768599996.0
2007-09-05 13:05:00,1.6467,1.6468,1.6465,1.6465,2117500015.0
2007-09-05 13:06:00,1.6466,1.6467,1.64645,1.6467,1690599997.0
2007-09-05 13:07:00,1.64665,1.6469,1.64665,1.6469,459000000.0
2007-09-05 13:08:00,1.6469,1.647,1.6467,1.6468,1228199995.0
2007-09-05 13:09:00,1.6468,1.6469,1.6468,1.6469,285800008.0
2007-09-05 13:10:00,1.6469,1.6469,1.6465,1.6467,1032000001.0
2007-09-05 13:11:00,1.6466,1.6468,1.64655,1.6467,563000007.0
2007-09-05 13:12:00,1.6467,1.6468,1.6467,1.6468,356200005.0
2007-09-05 13:13:00,1.6468,1.647,1.6468,1.6468,1918500009.0
2007-09-05 13:14:00,1.6468,1.647,1.6468,1.6468,1116649993.0
2007-09-05 13:15:00,1.6469,1.647,1.6468,1.6469,1107499998.0
2007-09-05 13:16:00,1.6469,1.647,1.6468,1.64685,659400010.0
2007-09-05 13:17:00,1.6469,1.647,1.64685,1.64695,95900001.0
2007-09-05 13:18:00,1.647,1.6471,1.6469,1.647,594900001.0
2007-09-05 13:19:00,1.647,1.6471,1.6469,1.64695,82300001.0
2007-09-05 13:20:00,1.6469,1.647,1.6469,1.647,31000000.0
2007-09-05 13:21:00,1.647,1.6471,1.64695,1.647,118200001.0
2007-09-05 13:22:00,1.647,1.6471,1.6467,1.6468,791300004.0
2007-09-05 13:23:00,1.64675,1.6468,1.64675,1.6468,36800000.0
2007-09-05 13:24:00,1.6468,1.6468,1.64665,1.6468,241700003.0
2007-09-05 13:25:00,1.6468,1.64695,1.6467,1.6468,632100002.0
2007-09-05 13:26:00,1.64675,1.6468,1.64675,1.6468,274600000.0
2007-09-05 13:27:00,1.6468,1.6468,1.6467,1.6468,343999998.0
2007-09-05 13:28:00,1.6468,1.6469,1.64675,1.6469,348999995.0
2007-09-05 13:29:00,1.64685,1.64685,1.6464,1.64645,790699999.0
2007-09-05 13:30:00,1.6464,1.64655,1.6463,1.6464,1364999996.0
2007-09-05 13:31:00,1.6464,1.6467,1.6464,1.64655,1934200001.0
2007-09-05 13:32:00,1.6465,1.6466,1.6465,1.6466,1880700010.0
2007-09-05 13:33:00,1.6466,1.6467,1.6466,1.6467,266399995.0
2007-09-05 13:34:00,1.6467,1.6467,1.6465,1.6466,199600001.0
2007-09-05 13:35:00,1.6465,1.6466,1.6465,1.64655,815699990.0
2007-09-05 13:36:00,1.6467,1.6468,1.6466,1.6467,369399996.0
2007-09-05 13:37:00,1.6467,1.6468,1.6467,1.64675,369399996.0
2007-09-05 13:38:00,1.64675,1.6468,1.6466,1.6466,688700000.0
2007-09-05 13:39:00,1.6466,1.6466,1.64655,1.64655,294199998.0
2007-09-05 13:40:00,1.64655,1.6466,1.64655,1.6466,109100005.0
2007-09-05 13:41:00,1.6466,1.6466,1.6464,1.6465,1590899999.0
2007-09-05 13:42:00,1.6465,1.6466,1.6462,1.6465,1033800007.0
2007-09-05 13:43:00,1.64645,1.6465,1.6464,1.6464,151000001.0
2007-09-05 13:44:00,1.6465,1.6466,1.64645,1.6466,750400003.0
2007-09-05 13:45:00,1.6466,1.6467,1.6464,1.6465,1173299998.0
2007-09-05 13:46:00,1.6466,1.6466,1.6465,1.6466,1008799988.0
2007-09-05 13:47:00,1.6466,1.6466,1.6466,1.6466,768000001.0
2007-09-05 13:48:00,1.6466,1.6469,1.6466,1.6467,982599994.0
2007-09-05 13:49:00,1.6467,1.6467,1.6465,1.6466,218399997.0
2007-09-05 13:50:00,1.6465,1.6466,1.6464,1.6465,607399998.0
2007-09-05 13:51:00,1.6464,1.6465,1.6464,1.6465,688199990.0
2007-09-05 13:52:00,1.6465,1.6465,1.6462,1.6465,1036799996.0
2007-09-05 13:53:00,1.6465,1.6466,1.6465,1.6465,168499997.0
2007-09-05 13:54:00,1.6465,1.6466,1.64645,1.6466,107600000.0
2007-09-05 13:55:00,1.6466,1.6466,1.6465,1.6465,182599995.0
2007-09-05 13:56:00,1.6465,1.6466,1.6464,1.6465,444900001.0
2007-09-05 13:57:00,1.6465,1.6466,1.64645,1.64645,136300000.0
2007-09-05 13:58:00,1.6465,1.6466,1.6465,1.6465,409699995.0
2007-09-05 13:59:00,1.6465,1.64655,1.64645,1.6465,177900003.0
2007-09-05 14:00:00,1.6465,1.6466,1.6465,1.6465,282300001.0
2007-09-05 14:01:00,1.6465,1.6466,1.6464,1.6464,413599997.0
2007-09-05 14:02:00,1.6465,1.6466,1.64645,1.64655,88700000.0
2007-09-05 14:03:00,1.64655,1.64665,1.64655,1.64665,60800000.0
2007-09-05 14:04:00,1.64665,1.6467,1.64635,1.6464,699000003.0
2007-09-05 14:05:00,1.6464,1.6465,1.64625,1.6465,908000002.0
2007-09-05 14:06:00,1.6464,1.6465,1.6463,1.6464,367899998.0
2007-09-05 14:07:00,1.6465,1.6465,1.64625,1.6464,596199984.0
2007-09-05 14:08:00,1.6464,1.6466,1.6464,1.64645,27300000.0
2007-09-05 14:09:00,1.64645,1.64645,1.646,1.6461,808299995.0
2007-09-05 14:10:00,1.6461,1.6463,1.646,1.6462,913300004.0
2007-09-05 14:11:00,1.6462,1.6462,1.6462,1.6462,535299996.0
2007-09-05 14:12:00,1.6462,1.6463,1.6462,1.6463,209599999.0
2007-09-05 14:13:00,1.6463,1.6463,1.64605,1.6462,1048700006.0
2007-09-05 14:14:00,1.6462,1.6464,1.6459,1.6463,1819100005.0
2007-09-05 14:15:00,1.6462,1.64625,1.6456,1.6458,2104300042.0
2007-09-05 14:16:00,1.6459,1.6459,1.6454,1.6457,1463800011.0
2007-09-05 14:17:00,1.6458,1.6461,1.6456,1.646,1463800011.0
2007-09-05 14:18:00,1.6461,1.6462,1.6459,1.646,1828000000.0
2007-09-05 14:19:00,1.646,1.6465,1.6459,1.6464,1828000000.0
2007-09-05 14:20:00,1.6464,1.6464,1.6461,1.6462,1335500005.0
2007-09-05 14:21:00,1.6462,1.6464,1.6461,1.6462,1693500019.0
2007-09-05 14:22:00,1.6462,1.6463,1.6461,1.6461,1321200003.0
2007-09-05 14:23:00,1.6461,1.6463,1.6461,1.6461,746199999.0
2007-09-05 14:24:00,1.6461,1.6463,1.6461,1.6461,138700000.0
2007-09-05 14:25:00,1.6462,1.6463,1.6461,1.6462,217699997.0
2007-09-05 14:26:00,1.6462,1.64625,1.6462,1.6462,152900000.0
2007-09-05 14:27:00,1.64615,1.6462,1.6461,1.6462,134699997.0
2007-09-05 14:28:00,1.6462,1.6462,1.6461,1.6461,701999990.0
2007-09-05 14:29:00,1.6461,1.6461,1.646,1.6461,1966200006.0
2007-09-05 14:30:00,1.646,1.6462,1.646,1.6462,692800004.0
2007-09-05 14:31:00,1.6462,1.6462,1.6461,1.6461,296000000.0
2007-09-05 14:32:00,1.6461,1.6462,1.64605,1.6462,233599999.0
2007-09-05 14:33:00,1.6462,1.6462,1.646,1.646,431099998.0
2007-09-05 14:34:00,1.6459,1.646,1.6459,1.646,586000003.0
2007-09-05 14:35:00,1.646,1.64605,1.6459,1.6459,175200000.0
2007-09-05 14:36:00,1.64595,1.6462,1.6459,1.6462,311400001.0
2007-09-05 14:37:00,1.64615,1.6462,1.6461,1.6461,296300000.0
2007-09-05 14:38:00,1.646,1.6461,1.646,1.646,489899999.0
2007-09-05 14:39:00,1.646,1.6461,1.646,1.646,203500000.0
2007-09-05 14:40:00,1.646,1.6461,1.6459,1.6459,477999998.0
2007-09-05 14:41:00,1.6459,1.646,1.6458,1.64585,353199998.0
2007-09-05 14:42:00,1.6459,1.6461,1.6458,1.646,1226999990.0
2007-09-05 14:43:00,1.646,1.646,1.64585,1.64595,225800001.0
2007-09-05 14:44:00,1.64595,1.64615,1.64595,1.6461,208199998.0
2007-09-05 14:45:00,1.6461,1.64615,1.64595,1.64605,189900000.0
2007-09-05 14:46:00,1.6461,1.6464,1.6461,1.6464,1742400021.0
2007-09-05 14:47:00,1.6464,1.6465,1.6462,1.6465,448000001.0
2007-09-05 14:48:00,1.64645,1.64655,1.6464,1.64655,1210700019.0
2007-09-05 14:49:00,1.64655,1.64665,1.6465,1.64655,338000005.0
2007-09-05 14:50:00,1.64655,1.6466,1.6464,1.6464,837900013.0
2007-09-05 14:51:00,1.6464,1.6465,1.6463,1.6464,662499993.0
2007-09-05 14:52:00,1.6464,1.6465,1.6463,1.6464,881800004.0
2007-09-05 14:53:00,1.64645,1.6466,1.6463,1.6466,953600009.0
2007-09-05 14:54:00,1.6466,1.6467,1.6465,1.6467,1693999999.0
2007-09-05 14:55:00,1.6467,1.6468,1.6467,1.64675,506200004.0
2007-09-05 14:56:00,1.6471,1.6473,1.6469,1.6471,935200010.0
2007-09-05 14:57:00,1.6471,1.6472,1.6468,1.64695,935200010.0
2007-09-05 14:58:00,1.64695,1.6471,1.64695,1.6471,1616499957.0
2007-09-05 14:59:00,1.6471,1.64715,1.647,1.6471,411299998.0
2007-09-05 15:01:00,1.647,1.647,1.6469,1.6469,753841872.0
2007-09-05 15:02:00,1.6468,1.647,1.6468,1.647,753841872.0
2007-09-05 15:03:00,1.6469,1.64695,1.6469,1.6469,753841872.0
2007-09-05 15:04:00,1.64685,1.6469,1.6468,1.6469,62885568.0
2007-09-05 15:05:00,1.64685,1.64695,1.64685,1.6469,25949098.0
2007-09-05 15:06:00,1.64695,1.6473,1.6469,1.6473,229500002.0
2007-09-05 15:07:00,1.6473,1.6474,1.6472,1.6473,428200000.0
2007-09-05 15:08:00,1.6473,1.64735,1.6472,1.6472,217900000.0
2007-09-05 15:09:00,1.6472,1.6472,1.647,1.6471,907900000.0
2007-09-05 15:10:00,1.647,1.6473,1.647,1.6472,1380200007.0
2007-09-05 15:11:00,1.6472,1.6474,1.6471,1.64735,456700001.0
2007-09-05 15:12:00,1.64735,1.64745,1.64725,1.64745,91200000.0
2007-09-05 15:13:00,1.64745,1.64755,1.6473,1.64745,396199997.0
2007-09-05 15:14:00,1.64745,1.6475,1.6473,1.64735,341899999.0
2007-09-05 15:15:00,1.64735,1.64735,1.6472,1.64725,175800000.0
2007-09-05 15:16:00,1.64725,1.64755,1.64725,1.6474,244200002.0
2007-09-05 15:17:00,1.64745,1.64755,1.6473,1.6473,479900002.0
2007-09-05 15:18:00,1.6473,1.6474,1.64715,1.6472,322199999.0
2007-09-05 15:19:00,1.6472,1.6472,1.647,1.647,127200000.0
2007-09-05 15:20:00,1.647,1.6471,1.6469,1.6471,1516700001.0
2007-09-05 15:21:00,1.64705,1.64715,1.6469,1.647,509099998.0
2007-09-05 15:22:00,1.647,1.6472,1.6469,1.6471,1007800002.0
2007-09-05 15:23:00,1.6471,1.6474,1.6471,1.6472,891300004.0
2007-09-05 15:24:00,1.64725,1.6474,1.6472,1.6473,458699996.0
2007-09-05 15:25:00,1.6472,1.6474,1.6472,1.6474,973600001.0
2007-09-05 15:26:00,1.6474,1.6474,1.6474,1.6474,149600000.0
2007-09-05 15:27:00,1.6474,1.6474,1.6473,1.6474,353099999.0
2007-09-05 15:28:00,1.6474,1.6474,1.6472,1.6472,1049500007.0
2007-09-05 15:29:00,1.6473,1.6473,1.6471,1.6472,796299994.0
2007-09-05 15:30:00,1.6472,1.6473,1.6472,1.6472,324200000.0
2007-09-05 15:31:00,1.64725,1.6474,1.6471,1.64715,497100001.0
2007-09-05 15:32:00,1.64715,1.6473,1.6471,1.64715,330100004.0
2007-09-05 15:33:00,1.64715,1.6474,1.64715,1.6473,353299999.0
2007-09-05 15:34:00,1.6473,1.6474,1.6472,1.6474,227200000.0
2007-09-05 15:35:00,1.64745,1.6476,1.64725,1.64755,634800000.0
2007-09-05 15:36:00,1.6476,1.6477,1.6476,1.6476,352100000.0
2007-09-05 15:37:00,1.6476,1.6476,1.6475,1.64755,1001600007.0
2007-09-05 15:38:00,1.64765,1.64765,1.6474,1.6475,1180500004.0
2007-09-05 15:39:00,1.6475,1.64755,1.6474,1.6475,1192300007.0
2007-09-05 15:40:00,1.6475,1.6476,1.6475,1.6476,544000000.0
2007-09-05 15:41:00,1.6476,1.6476,1.6475,1.6475,648500000.0
2007-09-05 15:42:00,1.6475,1.6475,1.6471,1.6471,1318200003.0
2007-09-05 15:43:00,1.6471,1.6472,1.64705,1.6472,736999998.0
2007-09-05 15:44:00,1.6472,1.6473,1.6471,1.6473,389199998.0
2007-09-05 15:45:00,1.6473,1.6473,1.6472,1.6473,462399999.0
2007-09-05 15:46:00,1.64735,1.6474,1.6471,1.6473,453099998.0
2007-09-05 15:47:00,1.6474,1.6474,1.6471,1.6473,1067700001.0
2007-09-05 15:48:00,1.6473,1.64735,1.64725,1.64735,136000000.0
2007-09-05 15:49:00,1.6474,1.6475,1.6472,1.6472,125700000.0
2007-09-05 15:50:00,1.6472,1.6473,1.6472,1.6472,68900000.0
2007-09-05 15:51:00,1.64725,1.6473,1.6471,1.6473,323000001.0
2007-09-05 15:52:00,1.64725,1.6473,1.64725,1.6473,102700000.0
2007-09-05 15:53:00,1.64725,1.6473,1.6472,1.6472,122800000.0
2007-09-05 15:54:00,1.6472,1.64725,1.6471,1.6472,191499999.0
2007-09-05 15:55:00,1.6471,1.6473,1.6471,1.6473,332500005.0
2007-09-05 15:56:00,1.6472,1.6473,1.6471,1.6471,386800001.0
2007-09-05 15:57:00,1.6471,1.6472,1.6468,1.6468,1808999982.0
2007-09-05 15:58:00,1.6468,1.647,1.6468,1.64695,1115600011.0
2007-09-05 15:59:00,1.64695,1.647,1.64695,1.647,837999995.0
2007-09-05 16:00:00,1.647,1.647,1.6462,1.64635,1511199999.0
2007-09-05 16:01:00,1.6464,1.6465,1.6459,1.646,1160799995.0
2007-09-05 16:02:00,1.646,1.64625,1.6458,1.646,1007999996.0
2007-09-05 16:03:00,1.646,1.6461,1.6457,1.6459,1395500006.0
2007-09-05 16:04:00,1.6459,1.6462,1.6459,1.6462,580600005.0
2007-09-05 16:05:00,1.6462,1.6464,1.646,1.6461,1165499999.0
2007-09-05 16:06:00,1.64615,1.64635,1.6456,1.6457,1422700005.0
2007-09-05 16:07:00,1.6457,1.6457,1.6447,1.6447,1482299999.0
2007-09-05 16:08:00,1.64465,1.64485,1.6444,1.6448,1808800013.0
2007-09-05 16:10:00,1.645,1.64525,1.6447,1.6448,1110312657.0
2007-09-05 16:11:00,1.64475,1.6452,1.6447,1.645,1774400002.0
2007-09-05 16:12:00,1.6451,1.6454,1.64485,1.6453,1786899993.0
2007-09-05 16:13:00,1.6454,1.6457,1.6453,1.64535,1115300000.0
2007-09-05 16:14:00,1.64535,1.6456,1.6452,1.64555,277999999.0
2007-09-05 16:15:00,1.64555,1.6456,1.6448,1.6449,1658000009.0
2007-09-05 16:16:00,1.6449,1.645,1.6446,1.6446,1002199998.0
2007-09-05 16:17:00,1.6447,1.64485,1.6446,1.6447,841900000.0
2007-09-05 16:18:00,1.6446,1.6449,1.6445,1.6448,1125499998.0
2007-09-05 16:19:00,1.6448,1.645,1.6447,1.6448,490699998.0
2007-09-05 16:20:00,1.6448,1.6451,1.6448,1.6449,1303000006.0
2007-09-05 16:21:00,1.6449,1.6452,1.6447,1.6448,1270399996.0
2007-09-05 16:22:00,1.64485,1.6449,1.64455,1.6447,1814200008.0
2007-09-05 16:23:00,1.6447,1.6451,1.6446,1.645,1527999994.0
2007-09-05 16:24:00,1.645,1.64505,1.64485,1.645,1390299997.0
2007-09-05 16:25:00,1.64505,1.6455,1.645,1.6454,1433099994.0
2007-09-05 16:26:00,1.6454,1.64545,1.6451,1.6452,948600009.0
2007-09-05 16:27:00,1.6452,1.6453,1.645,1.64515,1020599994.0
2007-09-05 16:28:00,1.64515,1.64515,1.6448,1.64485,1046200000.0
2007-09-05 16:29:00,1.64485,1.6449,1.64455,1.64485,861000005.0
2007-09-05 16:30:00,1.64485,1.645,1.6448,1.6448,1207599999.0
2007-09-05 16:31:00,1.6448,1.64485,1.6445,1.6448,1307600018.0
2007-09-05 16:32:00,1.64475,1.6448,1.6446,1.64465,396400002.0
2007-09-05 16:33:00,1.64465,1.64465,1.6445,1.6446,470900000.0
2007-09-05 16:34:00,1.6445,1.64465,1.6445,1.6445,397199997.0
2007-09-05 16:35:00,1.6446,1.6446,1.6442,1.64425,1749600007.0
2007-09-05 16:36:00,1.6442,1.6446,1.64415,1.64445,1339800003.0
2007-09-05 16:37:00,1.64445,1.6447,1.6444,1.6446,1568750003.0
2007-09-05 16:38:00,1.6446,1.6447,1.64445,1.6447,590900009.0
2007-09-05 16:39:00,1.6447,1.645,1.6446,1.6449,1050500011.0
2007-09-05 16:40:00,1.64485,1.645,1.6448,1.645,1272199986.0
2007-09-05 16:41:00,1.645,1.64515,1.6449,1.6449,635600004.0
2007-09-05 16:42:00,1.6449,1.6452,1.6448,1.64515,1099800002.0
2007-09-05 16:43:00,1.6452,1.6454,1.6452,1.6452,747000002.0
2007-09-05 16:44:00,1.6452,1.64525,1.64485,1.645,747000002.0
2007-09-05 16:45:00,1.645,1.645,1.6448,1.645,262999998.0
2007-09-05 16:46:00,1.645,1.64525,1.645,1.64525,354500001.0
2007-09-05 16:47:00,1.64525,1.6454,1.64505,1.64505,893199986.0
2007-09-05 16:48:00,1.645,1.6452,1.64485,1.6452,418200001.0
2007-09-05 16:49:00,1.6452,1.6452,1.6447,1.64485,799899999.0
2007-09-05 16:50:00,1.64485,1.645,1.6448,1.6448,194000000.0
2007-09-05 16:51:00,1.6448,1.64485,1.64455,1.6447,507499996.0
2007-09-05 16:52:00,1.64475,1.64485,1.6446,1.6448,317599999.0
2007-09-05 16:53:00,1.64485,1.64505,1.6448,1.6449,716999994.0
2007-09-05 16:54:00,1.6449,1.645,1.6448,1.64495,1182100008.0
2007-09-05 16:55:00,1.6449,1.64495,1.6448,1.64495,817100003.0
2007-09-05 16:56:00,1.64495,1.64515,1.64495,1.645,547800000.0
2007-09-05 16:57:00,1.645,1.6451,1.6449,1.64495,990799984.0
2007-09-05 16:58:00,1.645,1.6455,1.645,1.64545,1433700005.0
2007-09-05 16:59:00,1.64545,1.6458,1.64535,1.64565,1086600004.0
2007-09-05 17:00:00,1.6456,1.64565,1.6453,1.6454,839400001.0
2007-09-05 17:01:00,1.64545,1.6455,1.6451,1.6451,925400002.0
2007-09-05 17:02:00,1.6451,1.64545,1.645,1.64535,1485899997.0
2007-09-05 17:03:00,1.64535,1.6454,1.6448,1.6451,1243900007.0
2007-09-05 17:04:00,1.6451,1.6452,1.645,1.645,433700002.0
2007-09-05 17:05:00,1.645,1.645,1.6447,1.6448,593499995.0
2007-09-05 17:06:00,1.64475,1.6448,1.6445,1.64455,437799999.0
2007-09-05 17:07:00,1.64455,1.6446,1.6443,1.64455,723500005.0
2007-09-05 17:08:00,1.64455,1.6448,1.6445,1.6447,520399997.0
2007-09-05 17:09:00,1.6447,1.64475,1.6446,1.6447,460499993.0
2007-09-05 17:10:00,1.6447,1.6447,1.6445,1.6445,1302899998.0
2007-09-05 17:11:00,1.64455,1.64465,1.6444,1.6446,404699999.0
2007-09-05 17:12:00,1.6446,1.64465,1.64445,1.6445,326500000.0
2007-09-05 17:13:00,1.6445,1.6447,1.6445,1.6446,528199998.0
2007-09-05 17:14:00,1.6446,1.6447,1.6445,1.6446,1498000013.0
2007-09-05 17:15:00,1.6446,1.6446,1.6444,1.6445,701499999.0
2007-09-05 17:16:00,1.6445,1.64465,1.6445,1.6446,195300000.0
2007-09-05 17:17:00,1.6446,1.64465,1.6445,1.64455,500899999.0
2007-09-05 17:18:00,1.64455,1.64475,1.64455,1.64465,154100001.0
2007-09-05 17:19:00,1.6447,1.6448,1.6446,1.6447,298000000.0
2007-09-05 17:20:00,1.6447,1.6447,1.6445,1.64465,2103999989.0
2007-09-05 17:21:00,1.64465,1.64465,1.64445,1.6446,634399997.0
2007-09-05 17:22:00,1.64455,1.6447,1.64445,1.6447,587699996.0
2007-09-05 17:23:00,1.6446,1.6448,1.6445,1.64475,452050002.0
2007-09-05 17:24:00,1.6447,1.64475,1.6445,1.6445,365200002.0
2007-09-05 17:25:00,1.6445,1.6446,1.64435,1.64445,655699998.0
2007-09-05 17:26:00,1.6445,1.64455,1.64445,1.64445,153600000.0
2007-09-05 17:27:00,1.64445,1.64455,1.6442,1.64445,1535099998.0
2007-09-05 17:28:00,1.6445,1.6445,1.6443,1.6443,802700006.0
2007-09-05 17:29:00,1.64435,1.6444,1.6442,1.64435,802700006.0
2007-09-05 17:30:00,1.64435,1.64435,1.6442,1.64425,611300000.0
2007-09-05 17:31:00,1.6443,1.6443,1.64405,1.64405,1424500003.0
2007-09-05 17:32:00,1.644,1.64425,1.64395,1.6441,735299994.0
2007-09-05 17:33:00,1.64405,1.6441,1.64385,1.64395,533200002.0
2007-09-05 17:34:00,1.64385,1.644,1.64385,1.644,610700001.0
2007-09-05 17:35:00,1.644,1.644,1.64385,1.64385,111900000.0
2007-09-05 17:36:00,1.64385,1.64385,1.643,1.6432,1566299993.0
2007-09-05 17:37:00,1.6432,1.6433,1.6429,1.6431,1443400007.0
2007-09-05 17:38:00,1.6431,1.6436,1.6431,1.6435,1558000003.0
2007-09-05 17:39:00,1.6435,1.6436,1.64295,1.64315,976599995.0
2007-09-05 17:40:00,1.643,1.6432,1.643,1.64315,966199998.0
2007-09-05 17:41:00,1.64315,1.6433,1.643,1.64305,1054700008.0
2007-09-05 17:42:00,1.6431,1.6432,1.6431,1.64315,222799999.0
2007-09-05 17:43:00,1.6431,1.64365,1.64305,1.64365,813499999.0
2007-09-05 17:44:00,1.64365,1.64375,1.6432,1.64325,477200003.0
2007-09-05 17:45:00,1.64325,1.64355,1.6432,1.64355,1130500012.0
2007-09-05 17:46:00,1.6435,1.64355,1.64335,1.6434,333500000.0
2007-09-05 17:47:00,1.6434,1.64345,1.6432,1.6433,1120199994.0
2007-09-05 17:48:00,1.64315,1.64335,1.64275,1.64335,724100006.0
2007-09-05 17:49:00,1.64335,1.6434,1.6432,1.6433,417100010.0
2007-09-05 17:50:00,1.6432,1.6435,1.6432,1.64345,759699997.0
2007-09-05 17:51:00,1.6435,1.6436,1.6434,1.6436,707600002.0
2007-09-05 17:52:00,1.6436,1.64365,1.6434,1.64355,380600000.0
2007-09-05 17:53:00,1.64355,1.6436,1.6434,1.64355,486999997.0
2007-09-05 17:54:00,1.64355,1.64375,1.6435,1.64375,252899999.0
2007-09-05 17:55:00,1.6437,1.6438,1.6436,1.6437,421999997.0
2007-09-05 17:56:00,1.6438,1.64385,1.64365,1.6437,288800001.0
2007-09-05 17:57:00,1.6437,1.6438,1.6437,1.6437,209300001.0
2007-09-05 17:58:00,1.64375,1.64375,1.6435,1.6436,628100004.0
2007-09-05 17:59:00,1.6436,1.64365,1.6435,1.6436,316600004.0
2007-09-05 18:00:00,1.6436,1.64375,1.6436,1.6437,857300002.0
2007-09-05 18:01:00,1.6437,1.6437,1.64365,1.64365,361000000.0
2007-09-05 18:02:00,1.64365,1.64395,1.6436,1.64395,516499999.0
2007-09-05 18:03:00,1.644,1.64405,1.64375,1.64375,1012600002.0
2007-09-05 18:04:00,1.6438,1.644,1.64365,1.644,710700000.0
2007-09-05 18:05:00,1.644,1.644,1.6438,1.6439,939099998.0
2007-09-05 18:06:00,1.6439,1.644,1.6438,1.64395,737299999.0
2007-09-05 18:07:00,1.644,1.644,1.64395,1.64395,116800000.0
2007-09-05 18:08:00,1.644,1.64405,1.6439,1.644,323700001.0
2007-09-05 18:09:00,1.6441,1.64425,1.64405,1.6441,265300000.0
2007-09-05 18:10:00,1.6441,1.6444,1.6441,1.64435,224000002.0
2007-09-05 18:11:00,1.6444,1.6445,1.6444,1.64445,229700000.0
2007-09-05 18:12:00,1.64445,1.6445,1.6444,1.6445,117800001.0
2007-09-05 18:13:00,1.6446,1.6449,1.6446,1.6449,561499999.0
2007-09-05 18:14:00,1.6449,1.6451,1.64475,1.64495,291300003.0
2007-09-05 18:15:00,1.64495,1.64495,1.64465,1.6447,231100000.0
2007-09-05 18:16:00,1.6447,1.64485,1.6447,1.6448,549999993.0
2007-09-05 18:17:00,1.6448,1.6448,1.64455,1.64455,242800004.0
2007-09-05 18:18:00,1.64455,1.6446,1.6444,1.64445,71800000.0
2007-09-05 18:19:00,1.6444,1.6445,1.6443,1.6443,305200006.0
2007-09-05 18:20:00,1.6443,1.64455,1.6443,1.6445,216900001.0
2007-09-05 18:21:00,1.6445,1.6447,1.64445,1.6447,231999998.0
2007-09-05 18:22:00,1.6447,1.6448,1.6446,1.6448,369400001.0
2007-09-05 18:23:00,1.6448,1.6452,1.6448,1.64515,740600000.0
2007-09-05 18:24:00,1.64515,1.6452,1.64485,1.6449,376599999.0
2007-09-05 18:25:00,1.6449,1.6449,1.64475,1.6448,103900000.0
2007-09-05 18:26:00,1.6448,1.6452,1.6447,1.6452,746200001.0
2007-09-05 18:27:00,1.6452,1.6452,1.64505,1.64505,289999999.0
2007-09-05 18:28:00,1.6451,1.64515,1.645,1.64505,121800003.0
2007-09-05 18:29:00,1.64505,1.6451,1.645,1.64505,179999999.0
2007-09-05 18:30:00,1.6451,1.6451,1.645,1.645,149200000.0
2007-09-05 18:31:00,1.645,1.6451,1.64475,1.6448,699999996.0
2007-09-05 18:32:00,1.6448,1.6449,1.6447,1.64485,369799999.0
2007-09-05 18:33:00,1.6449,1.6449,1.6447,1.6447,670100000.0
2007-09-05 18:34:00,1.6447,1.64495,1.6447,1.6449,412900000.0
2007-09-05 18:35:00,1.6449,1.6449,1.6447,1.6447,354099998.0
2007-09-05 18:36:00,1.6447,1.6447,1.6445,1.6447,287700005.0
2007-09-05 18:37:00,1.64465,1.64475,1.64445,1.64455,703200001.0
2007-09-05 18:38:00,1.64455,1.6446,1.6445,1.64455,51300000.0
2007-09-05 18:39:00,1.6445,1.64455,1.6445,1.64455,186000000.0
2007-09-05 18:40:00,1.6446,1.6447,1.64455,1.6447,133900000.0
2007-09-05 18:41:00,1.6447,1.6448,1.6447,1.6448,74900000.0
2007-09-05 18:42:00,1.64475,1.64475,1.6446,1.6446,225600000.0
2007-09-05 18:43:00,1.6445,1.6445,1.6444,1.6444,150400002.0
2007-09-05 18:44:00,1.6444,1.6444,1.64425,1.6443,200600001.0
2007-09-05 18:45:00,1.64377,1.64415,1.64373,1.64413,1010400005.0
2007-09-05 18:46:00,1.6443,1.64445,1.6443,1.6443,794900002.0
2007-09-05 18:47:00,1.64435,1.64435,1.64425,1.64425,67200000.0
2007-09-05 18:48:00,1.6443,1.6443,1.64425,1.64425,42400000.0
2007-09-05 18:49:00,1.64425,1.64425,1.64425,1.64425,10400000.0
2007-09-05 18:50:00,1.64396,1.64416,1.64388,1.64416,636400009.0
2007-09-05 18:51:00,1.6443,1.6443,1.6442,1.64425,232300001.0
2007-09-05 18:52:00,1.64425,1.6443,1.6442,1.6443,157600000.0
2007-09-05 18:53:00,1.64425,1.64425,1.64405,1.64405,308000000.0
2007-09-05 18:54:00,1.6441,1.64415,1.6441,1.64415,59000000.0
2007-09-05 18:55:00,1.6441,1.6442,1.6441,1.6442,155100000.0
2007-09-05 18:56:00,1.6442,1.6442,1.6438,1.64395,715000001.0
2007-09-05 18:57:00,1.64395,1.64405,1.6438,1.64395,429399998.0
2007-09-05 18:58:00,1.644,1.64405,1.64395,1.64395,120000000.0
2007-09-05 18:59:00,1.644,1.64415,1.64395,1.644,188100000.0
2007-09-05 19:00:00,1.6439,1.64405,1.6438,1.6438,618799999.0
2007-09-05 19:01:00,1.6438,1.6442,1.6438,1.6442,549199997.0
2007-09-05 19:02:00,1.6442,1.64435,1.64415,1.64435,491199999.0
2007-09-05 19:03:00,1.64435,1.64435,1.64435,1.64435,2800000.0
2007-09-05 19:04:00,1.6443,1.6444,1.64425,1.6443,116599999.0
2007-09-05 19:05:00,1.64435,1.6444,1.64435,1.6444,9600000.0
2007-09-05 19:06:00,1.64435,1.6444,1.6443,1.64435,48700000.0
2007-09-05 19:07:00,1.64425,1.6444,1.6442,1.64435,239499994.0
2007-09-05 19:08:00,1.6444,1.64445,1.64435,1.64435,32000000.0
2007-09-05 19:09:00,1.6444,1.64445,1.6444,1.64445,6400000.0
2007-09-05 19:10:00,1.64445,1.64465,1.64435,1.64465,317100001.0
2007-09-05 19:11:00,1.64465,1.6448,1.6445,1.6445,87100000.0
2007-09-05 19:12:00,1.6445,1.64465,1.6445,1.6446,221700002.0
2007-09-05 19:13:00,1.6446,1.64465,1.6444,1.6444,286300002.0
2007-09-05 19:14:00,1.6444,1.6444,1.6441,1.6441,81600000.0
2007-09-05 19:15:00,1.6441,1.6442,1.6441,1.6442,42400000.0
2007-09-05 19:16:00,1.6442,1.64425,1.64415,1.6442,118899999.0
2007-09-05 19:17:00,1.6442,1.6443,1.6442,1.64425,36800000.0
2007-09-05 19:18:00,1.64425,1.6443,1.6442,1.64425,102400001.0
2007-09-05 19:19:00,1.64425,1.64425,1.64425,1.64425,4800000.0
2007-09-05 19:20:00,1.6442,1.64425,1.64415,1.6442,95800001.0
2007-09-05 19:21:00,1.6442,1.6442,1.64395,1.64395,137599999.0
2007-09-05 19:22:00,1.64395,1.64395,1.64365,1.6437,401500000.0
2007-09-05 19:23:00,1.6437,1.6437,1.6433,1.6434,766900000.0
2007-09-05 19:24:00,1.6434,1.6434,1.6433,1.6433,339099999.0
2007-09-05 19:25:00,1.6433,1.6434,1.6433,1.6433,143300000.0
2007-09-05 19:26:00,1.6433,1.6436,1.6433,1.6435,437799998.0
2007-09-05 19:27:00,1.64345,1.64355,1.6434,1.6435,317499998.0
2007-09-05 19:28:00,1.6435,1.6436,1.6435,1.6436,110400000.0
2007-09-05 19:29:00,1.6436,1.6437,1.64355,1.6436,235800000.0
2007-09-05 19:30:00,1.6436,1.6436,1.64345,1.6435,172800000.0
2007-09-05 19:31:00,1.6435,1.6435,1.6435,1.6435,96800000.0
2007-09-05 19:32:00,1.64345,1.64345,1.64335,1.6434,80800000.0
2007-09-05 19:33:00,1.6434,1.64345,1.64335,1.64345,297400005.0
2007-09-05 19:34:00,1.64345,1.64345,1.64345,1.64345,33600000.0
2007-09-05 19:35:00,1.64345,1.64345,1.64345,1.64345,3200000.0
2007-09-05 19:36:00,1.6434,1.6434,1.6434,1.6434,199099998.0
2007-09-05 19:37:00,1.64345,1.64345,1.6434,1.6434,133299997.0
2007-09-05 19:38:00,1.6434,1.64345,1.6434,1.6434,85499999.0
2007-09-05 19:39:00,1.6434,1.64345,1.6434,1.6434,82199998.0
2007-09-05 19:40:00,1.6434,1.64345,1.6434,1.64345,236300000.0
2007-09-05 19:41:00,1.6434,1.64345,1.6434,1.64345,196600004.0
2007-09-05 19:42:00,1.64345,1.64345,1.64345,1.64345,8000000.0
2007-09-05 19:43:00,1.64345,1.64345,1.6434,1.6434,30400000.0
2007-09-05 19:44:00,1.6434,1.6434,1.6433,1.6433,45600000.0
2007-09-05 19:45:00,1.6433,1.64345,1.6433,1.64345,185500001.0
2007-09-05 19:46:00,1.6434,1.64345,1.6434,1.64345,39700000.0
2007-09-05 19:47:00,1.64345,1.64345,1.64345,1.64345,12000000.0
2007-09-05 19:48:00,1.64345,1.64345,1.64345,1.64345,1600000.0
2007-09-05 19:49:00,1.64345,1.64345,1.64345,1.64345,15200000.0
2007-09-05 19:50:00,1.6435,1.6435,1.6434,1.6434,8000000.0
2007-09-05 19:51:00,1.6434,1.6435,1.6433,1.6434,273400001.0
2007-09-05 19:52:00,1.6434,1.6435,1.6434,1.6434,99900000.0
2007-09-05 19:53:00,1.6431,1.6433,1.643,1.64305,188700000.0
2007-09-05 19:54:00,1.64345,1.64345,1.64335,1.6434,65000001.0
2007-09-05 19:55:00,1.6434,1.6435,1.64335,1.64345,244600000.0
2007-09-05 19:56:00,1.6434,1.6437,1.64335,1.64355,422999996.0
2007-09-05 19:57:00,1.6436,1.6437,1.6435,1.6436,315400004.0
2007-09-05 19:58:00,1.6436,1.6436,1.6436,1.6436,24000000.0
2007-09-05 19:59:00,1.6437,1.6438,1.64365,1.6437,118300001.0
2007-09-05 20:00:00,1.6437,1.6445,1.6437,1.6438,1477700007.0
2007-09-05 20:01:00,1.64385,1.6439,1.6437,1.6438,477900008.0
2007-09-05 20:02:00,1.64385,1.6441,1.64365,1.64385,999400000.0
2007-09-05 20:03:00,1.64385,1.6439,1.6434,1.64355,792199997.0
2007-09-05 20:04:00,1.64355,1.64365,1.64345,1.64365,453800004.0
2007-09-05 20:05:00,1.6437,1.6437,1.6435,1.6436,714199996.0
2007-09-05 20:06:00,1.6436,1.6437,1.6434,1.6435,651850002.0
2007-09-05 20:07:00,1.6435,1.6436,1.6435,1.64355,77499999.0
2007-09-05 20:08:00,1.6436,1.6436,1.6433,1.64345,201800001.0
2007-09-05 20:09:00,1.6434,1.6436,1.6434,1.64355,182700001.0
2007-09-05 20:10:00,1.6435,1.6438,1.64345,1.6438,253099997.0
2007-09-05 20:11:00,1.6438,1.64385,1.6437,1.6437,292000000.0
2007-09-05 20:12:00,1.6437,1.6437,1.6435,1.64355,374900006.0
2007-09-05 20:13:00,1.6436,1.6438,1.6436,1.6437,152249992.0
2007-09-05 20:14:00,1.64365,1.6437,1.6435,1.6436,237700001.0
2007-09-05 20:15:00,1.64365,1.6439,1.64365,1.6439,130749999.0
2007-09-05 20:16:00,1.64385,1.64405,1.6438,1.6438,459000005.0
2007-09-05 20:17:00,1.6438,1.6438,1.64365,1.6437,292799997.0
2007-09-05 20:18:00,1.6438,1.6438,1.64375,1.64375,12000000.0
2007-09-05 20:19:00,1.6438,1.64385,1.6436,1.64375,360900004.0
2007-09-05 20:20:00,1.6437,1.6438,1.6436,1.6436,168899999.0
2007-09-05 20:21:00,1.6435,1.64365,1.6435,1.64365,97799999.0
2007-09-05 20:22:00,1.6436,1.64365,1.6435,1.6435,51200000.0
2007-09-05 20:23:00,1.6435,1.6435,1.6434,1.6434,100000000.0
2007-09-05 20:24:00,1.6434,1.6435,1.64335,1.6434,64800000.0
2007-09-05 20:25:00,1.6434,1.6435,1.6433,1.6435,748161101.0
2007-09-05 20:26:00,1.6434,1.64345,1.6434,1.64345,200800005.0
2007-09-05 20:27:00,1.6434,1.6435,1.6434,1.64345,124500002.0
2007-09-05 20:28:00,1.64345,1.6435,1.6434,1.6434,41100000.0
2007-09-05 20:29:00,1.6434,1.64345,1.6432,1.64335,523699995.0
2007-09-05 20:30:00,1.6434,1.6438,1.6434,1.64375,301000002.0
2007-09-05 20:31:00,1.64375,1.6439,1.64365,1.64385,218500001.0
2007-09-05 20:32:00,1.6439,1.64405,1.64385,1.6439,266199997.0
2007-09-05 20:33:00,1.6439,1.644,1.64365,1.64365,65600000.0
2007-09-05 20:34:00,1.64365,1.64365,1.6434,1.6434,197999999.0
2007-09-05 20:35:00,1.64345,1.6436,1.6433,1.6435,350100003.0
2007-09-05 20:36:00,1.6435,1.6435,1.6434,1.64345,44700000.0
2007-09-05 20:37:00,1.64319,1.64333,1.64307,1.64315,472300000.0
2007-09-05 20:38:00,1.64345,1.6439,1.64345,1.6439,119200000.0
2007-09-05 20:39:00,1.6439,1.6441,1.64385,1.6441,264300000.0
2007-09-05 20:40:00,1.6441,1.6442,1.6438,1.6439,367900002.0
2007-09-05 20:41:00,1.64385,1.64395,1.6436,1.6436,78900000.0
2007-09-05 20:42:00,1.6436,1.64375,1.64355,1.6436,73600000.0
2007-09-05 20:43:00,1.64365,1.6439,1.6433,1.6438,249300002.0
2007-09-05 20:44:00,1.6438,1.6441,1.6438,1.6439,215999999.0
2007-09-05 20:45:00,1.6439,1.6439,1.6438,1.64385,57800001.0
2007-09-05 20:46:00,1.64385,1.64385,1.6438,1.6438,45600000.0
2007-09-05 20:47:00,1.6438,1.6439,1.64375,1.64385,486400002.0
2007-09-05 20:48:00,1.64385,1.6439,1.6437,1.6438,185200000.0
2007-09-05 20:49:00,1.6439,1.6439,1.64385,1.64385,13500000.0
2007-09-05 20:50:00,1.6438,1.6439,1.6437,1.64375,316900001.0
2007-09-05 20:51:00,1.64375,1.64385,1.6437,1.6438,114299998.0
2007-09-05 20:52:00,1.64375,1.64385,1.64375,1.64385,125600000.0
2007-09-05 20:53:00,1.6438,1.6438,1.6435,1.6436,178650000.0
2007-09-05 20:54:00,1.6436,1.64375,1.6436,1.64375,113499999.0
2007-09-05 20:55:00,1.64375,1.64375,1.64335,1.64355,493400002.0
2007-09-05 20:56:00,1.6436,1.6437,1.6434,1.6436,223199998.0
2007-09-05 20:57:00,1.64355,1.6436,1.6434,1.6436,128000002.0
2007-09-05 20:58:00,1.64355,1.64365,1.6433,1.64355,685000003.0
2007-09-05 20:59:00,1.6436,1.6439,1.6435,1.6439,577900002.0
2007-09-05 21:00:00,1.6439,1.644,1.6435,1.64375,602499998.0
2007-09-05 21:01:00,1.6437,1.6439,1.6437,1.6438,97200000.0
2007-09-05 21:02:00,1.6438,1.6438,1.64375,1.64375,11000000.0
2007-09-05 21:03:00,1.64375,1.64375,1.64365,1.6437,34100000.0
2007-09-05 21:04:00,1.6437,1.64375,1.6437,1.64375,9000000.0
2007-09-05 21:05:00,1.6438,1.6438,1.6434,1.6434,306999999.0
2007-09-05 21:06:00,1.6434,1.6435,1.6434,1.6435,40000000.0
2007-09-05 21:07:00,1.6435,1.64375,1.6435,1.64375,61900000.0
2007-09-05 21:08:00,1.64375,1.64375,1.6436,1.64365,173799998.0
2007-09-05 21:09:00,1.6437,1.6438,1.6435,1.6438,424499998.0
2007-09-05 21:10:00,1.6438,1.64385,1.64375,1.6438,85700000.0
2007-09-05 21:11:00,1.6438,1.6438,1.6436,1.6436,42900000.0
2007-09-05 21:12:00,1.6436,1.6436,1.64345,1.6435,168399999.0
2007-09-05 21:13:00,1.6435,1.6436,1.6435,1.6436,67400000.0
2007-09-05 21:14:00,1.64355,1.6436,1.6435,1.6435,26800000.0
2007-09-05 21:15:00,1.6435,1.64365,1.6435,1.64365,40800000.0
2007-09-05 21:16:00,1.64365,1.64365,1.6436,1.6436,95100000.0
2007-09-05 21:17:00,1.6436,1.64365,1.6436,1.64365,65900000.0
2007-09-05 21:18:00,1.64365,1.64365,1.64355,1.64365,64800000.0
2007-09-05 21:19:00,1.64365,1.6437,1.6435,1.6436,146999998.0
2007-09-05 21:20:00,1.6436,1.64365,1.6434,1.64345,128899999.0
2007-09-05 21:21:00,1.6435,1.64355,1.6435,1.64355,84700001.0
2007-09-05 21:22:00,1.6435,1.6436,1.6434,1.6436,171499997.0
2007-09-05 21:23:00,1.64355,1.6436,1.6434,1.6435,206100001.0
2007-09-05 21:24:00,1.6435,1.6435,1.6434,1.64345,81500001.0
2007-09-05 21:25:00,1.6434,1.6434,1.6434,1.6434,63500000.0
2007-09-05 21:26:00,1.6434,1.6434,1.64325,1.64325,101600000.0
2007-09-05 21:27:00,1.6433,1.6433,1.6433,1.6433,11200000.0
2007-09-05 21:28:00,1.6433,1.6434,1.6433,1.6434,143199999.0
2007-09-05 21:29:00,1.6434,1.64345,1.6433,1.6434,357100002.0
2007-09-05 21:30:00,1.6434,1.6436,1.6434,1.6435,226100003.0
2007-09-05 21:31:00,1.6435,1.64355,1.6434,1.6434,191800003.0
2007-09-05 21:32:00,1.6434,1.64345,1.6434,1.6434,158300000.0
2007-09-05 21:33:00,1.6434,1.64345,1.64335,1.64345,188000002.0
2007-09-05 21:34:00,1.64345,1.64355,1.6434,1.6435,242000001.0
2007-09-05 21:35:00,1.6435,1.6435,1.6433,1.6433,240500000.0
2007-09-05 21:36:00,1.6434,1.6435,1.6433,1.6433,291700000.0
2007-09-05 21:37:00,1.6433,1.6433,1.6431,1.6433,294300000.0
2007-09-05 21:38:00,1.64325,1.6433,1.6432,1.6432,46400000.0
2007-09-05 21:39:00,1.6432,1.6432,1.6431,1.6431,148499998.0
2007-09-05 21:40:00,1.6432,1.6432,1.64305,1.6432,322700006.0
2007-09-05 21:41:00,1.6432,1.64325,1.643,1.6431,504199993.0
2007-09-05 21:42:00,1.6431,1.6431,1.6429,1.643,705599998.0
2007-09-05 21:43:00,1.64305,1.64315,1.64305,1.64315,16000000.0
2007-09-05 21:44:00,1.6431,1.6431,1.6431,1.6431,35200000.0
2007-09-05 21:45:00,1.6431,1.64315,1.64305,1.64315,104400000.0
2007-09-05 21:46:00,1.6431,1.6434,1.6431,1.6434,554900009.0
2007-09-05 21:47:00,1.6434,1.64385,1.64335,1.6438,513299998.0
2007-09-05 21:48:00,1.6438,1.6438,1.64375,1.6438,58400000.0
2007-09-05 21:49:00,1.6438,1.6441,1.6438,1.6441,205200002.0
2007-09-05 21:50:00,1.64405,1.64425,1.644,1.64425,44400001.0
2007-09-05 21:51:00,1.6443,1.64455,1.64425,1.6445,237900001.0
2007-09-05 21:52:00,1.64445,1.64445,1.64435,1.64435,70600000.0
2007-09-05 21:53:00,1.6444,1.6444,1.64435,1.6444,75400000.0
2007-09-05 21:54:00,1.6444,1.6445,1.6443,1.64435,95100000.0
2007-09-05 21:55:00,1.64435,1.64435,1.6443,1.64435,48400000.0
2007-09-05 21:56:00,1.6443,1.6443,1.6443,1.6443,18600000.0
2007-09-05 21:57:00,1.64435,1.64435,1.64405,1.6441,36000000.0
2007-09-05 21:58:00,1.644,1.64415,1.644,1.64415,73099999.0
2007-09-05 21:59:00,1.6441,1.64415,1.64395,1.64405,70000000.0
2007-09-05 22:00:00,1.644,1.6441,1.644,1.644,236299995.0
2007-09-05 22:01:00,1.6441,1.6441,1.6441,1.6441,624000000.0
2007-09-05 22:02:00,1.6441,1.6441,1.644,1.6441,522300010.0
2007-09-05 22:03:00,1.6441,1.6441,1.644,1.644,107500000.0
2007-09-05 22:04:00,1.6441,1.64425,1.644,1.6442,486400002.0
2007-09-05 22:05:00,1.64411,1.64411,1.64382,1.64394,289800004.0
2007-09-05 22:06:00,1.6442,1.64425,1.6442,1.64425,7800000.0
2007-09-05 22:07:00,1.64425,1.64425,1.6442,1.6442,4800000.0
2007-09-05 22:08:00,1.6442,1.64425,1.6442,1.6442,9600000.0
2007-09-05 22:09:00,1.6442,1.6442,1.6441,1.64415,25700000.0
2007-09-05 22:10:00,1.64415,1.6442,1.6441,1.64415,45500000.0
2007-09-05 22:11:00,1.64415,1.6442,1.64415,1.6442,73600000.0
2007-09-05 22:12:00,1.6442,1.6442,1.64415,1.64415,17600000.0
2007-09-05 22:13:00,1.64415,1.64415,1.644,1.6441,128400000.0
2007-09-05 22:14:00,1.6441,1.6441,1.6441,1.6441,72000000.0
2007-09-05 22:15:00,1.6441,1.64415,1.6441,1.64415,189600000.0
2007-09-05 22:16:00,1.6442,1.64425,1.64385,1.6441,419100000.0
2007-09-05 22:17:00,1.6441,1.64415,1.64405,1.64415,253799993.0
2007-09-05 22:18:00,1.6441,1.6441,1.6439,1.6439,980600002.0
2007-09-05 22:19:00,1.6439,1.64415,1.6435,1.6438,951300002.0
2007-09-05 22:20:00,1.64385,1.64385,1.64365,1.64365,174599997.0
2007-09-05 22:21:00,1.6437,1.644,1.64355,1.6437,1016400013.0
2007-09-05 22:22:00,1.6438,1.6438,1.6438,1.6438,256800000.0
2007-09-05 22:23:00,1.64375,1.6438,1.64375,1.6438,306399995.0
2007-09-05 22:24:00,1.6438,1.6439,1.6438,1.6438,201499998.0
2007-09-05 22:25:00,1.64385,1.6439,1.6438,1.64385,297400002.0
2007-09-05 22:26:00,1.6439,1.64405,1.64375,1.644,601199992.0
2007-09-05 22:27:00,1.64405,1.64405,1.64395,1.644,197199999.0
2007-09-05 22:28:00,1.644,1.644,1.644,1.644,132799999.0
2007-09-05 22:29:00,1.644,1.64415,1.644,1.64415,353599993.0
2007-09-05 22:30:00,1.64405,1.64405,1.64405,1.64405,27200000.0
2007-09-05 22:31:00,1.6441,1.6441,1.644,1.6441,63100002.0
2007-09-05 22:32:00,1.6441,1.6441,1.64405,1.64405,8000000.0
2007-09-05 22:33:00,1.6439,1.6439,1.64365,1.6437,709199999.0
2007-09-05 22:34:00,1.6437,1.6439,1.6436,1.6437,1412199989.0
2007-09-05 22:35:00,1.6437,1.6437,1.6435,1.64355,322399996.0
2007-09-05 22:36:00,1.6436,1.6437,1.6435,1.6435,446700002.0
2007-09-05 22:37:00,1.6435,1.64355,1.6435,1.64355,72100000.0
2007-09-05 22:38:00,1.6435,1.64355,1.6435,1.6435,603800000.0
2007-09-05 22:39:00,1.6435,1.6435,1.6434,1.6434,698600006.0
2007-09-05 22:40:00,1.6434,1.6435,1.6434,1.6435,823699993.0
2007-09-05 22:41:00,1.6435,1.6435,1.64345,1.64345,94700000.0
2007-09-05 22:42:00,1.6435,1.6435,1.64325,1.6433,660999986.0
2007-09-05 22:43:00,1.6433,1.6436,1.6432,1.6433,427399996.0
2007-09-05 22:44:00,1.64335,1.64345,1.6432,1.64345,524999999.0
2007-09-05 22:45:00,1.64345,1.6435,1.6434,1.64345,338399998.0
2007-09-05 22:46:00,1.64345,1.6435,1.6433,1.6435,1271700000.0
2007-09-05 22:47:00,1.64355,1.6436,1.6434,1.6434,717000008.0
2007-09-05 22:48:00,1.6434,1.6434,1.6432,1.64325,933700010.0
2007-09-05 22:49:00,1.6432,1.6433,1.6432,1.6433,326699999.0
2007-09-05 22:50:00,1.6432,1.64335,1.643,1.64315,835800000.0
2007-09-05 22:51:00,1.6431,1.64315,1.643,1.64315,231900003.0
2007-09-05 22:52:00,1.64315,1.64315,1.643,1.6431,318899995.0
2007-09-05 22:53:00,1.6431,1.6431,1.64295,1.643,400899998.0
2007-09-05 22:54:00,1.643,1.64315,1.6429,1.6431,2101800022.0
2007-09-05 22:55:00,1.6431,1.6432,1.6429,1.64315,1335599999.0
2007-09-05 22:56:00,1.64315,1.64315,1.643,1.643,574200001.0
2007-09-05 22:57:00,1.643,1.6432,1.643,1.6431,1335900008.0
2007-09-05 22:58:00,1.64305,1.6432,1.643,1.6432,411800003.0
2007-09-05 22:59:00,1.6431,1.64325,1.643,1.6431,1031900015.0
2007-09-05 23:00:00,1.6432,1.6432,1.643,1.64305,231900002.0
2007-09-05 23:01:00,1.6431,1.6431,1.6431,1.6431,122800004.0
2007-09-05 23:02:00,1.6431,1.6431,1.6431,1.6431,283099997.0
2007-09-05 23:03:00,1.6431,1.6431,1.6431,1.6431,120399997.0
2007-09-05 23:04:00,1.6431,1.6431,1.643,1.643,230299997.0
2007-09-05 23:05:00,1.64288,1.64288,1.64269,1.64273,792199996.0
2007-09-05 23:06:00,1.643,1.6433,1.643,1.6432,437299999.0
2007-09-05 23:07:00,1.6433,1.6433,1.64315,1.6432,239000002.0
2007-09-05 23:08:00,1.6433,1.64335,1.6432,1.64335,163799998.0
2007-09-05 23:09:00,1.64335,1.64335,1.6433,1.6433,57400000.0
2007-09-05 23:10:00,1.6433,1.64335,1.6432,1.6432,284600001.0
2007-09-05 23:11:00,1.6432,1.6433,1.6431,1.6433,289500002.0
2007-09-05 23:12:00,1.6433,1.6433,1.6433,1.6433,258300005.0
2007-09-05 23:13:00,1.6433,1.64345,1.6433,1.64345,313200000.0
2007-09-05 23:14:00,1.6434,1.6436,1.6434,1.6436,50499999.0
2007-09-05 23:15:00,1.6436,1.6437,1.6433,1.6435,794199991.0
2007-09-05 23:16:00,1.6436,1.6436,1.64355,1.6436,196999999.0
2007-09-05 23:17:00,1.6436,1.6436,1.6432,1.6432,397199998.0
2007-09-05 23:18:00,1.643,1.6434,1.643,1.6434,171300004.0
2007-09-05 23:19:00,1.6435,1.6435,1.6432,1.6432,521300007.0
2007-09-05 23:20:00,1.6433,1.6434,1.6433,1.6434,14400000.0
2007-09-05 23:21:00,1.64345,1.64355,1.64335,1.6434,140399998.0
2007-09-05 23:22:00,1.6435,1.64355,1.6435,1.6435,44000000.0
2007-09-05 23:23:00,1.6435,1.6436,1.6435,1.64355,49600000.0
2007-09-05 23:24:00,1.6436,1.6436,1.64355,1.64355,14400000.0
2007-09-05 23:25:00,1.6435,1.64355,1.6434,1.64355,111000000.0
2007-09-05 23:26:00,1.64365,1.64365,1.6436,1.6436,6400000.0
2007-09-05 23:27:00,1.6436,1.64365,1.6436,1.64365,6400000.0
2007-09-05 23:28:00,1.64365,1.64365,1.64365,1.64365,2500000.0
2007-09-05 23:29:00,1.64375,1.64375,1.6434,1.6436,206199999.0
2007-09-05 23:30:00,1.6436,1.6436,1.64345,1.64345,130400000.0
2007-09-05 23:31:00,1.6435,1.6435,1.64335,1.64345,11100000.0
2007-09-05 23:32:00,1.6435,1.64365,1.6433,1.64365,37600000.0
2007-09-05 23:33:00,1.64365,1.64365,1.6436,1.6436,10400000.0
2007-09-05 23:34:00,1.64355,1.6437,1.6435,1.6435,79800000.0
2007-09-05 23:35:00,1.6435,1.6435,1.6435,1.6435,8000000.0
2007-09-05 23:36:00,1.6435,1.6436,1.6435,1.6435,42400000.0
2007-09-05 23:37:00,1.6435,1.64385,1.6435,1.6437,203900000.0
2007-09-05 23:38:00,1.6437,1.64385,1.6437,1.64385,13600000.0
2007-09-05 23:39:00,1.64345,1.64361,1.64329,1.64351,1222099996.0
2007-09-05 23:40:00,1.6438,1.6438,1.6438,1.6438,23900000.0
2007-09-05 23:41:00,1.6434,1.64344,1.64297,1.64318,350999998.0
2007-09-05 23:42:00,1.6438,1.6438,1.6436,1.6436,29700000.0
2007-09-05 23:43:00,1.6436,1.6436,1.64355,1.64355,8800000.0
2007-09-05 23:44:00,1.6435,1.6435,1.6434,1.6434,34900000.0
2007-09-05 23:45:00,1.64335,1.6436,1.6432,1.6436,77600000.0
2007-09-05 23:46:00,1.6436,1.6436,1.6433,1.64335,25600000.0
2007-09-05 23:47:00,1.6434,1.64375,1.6434,1.64375,19200000.0
2007-09-05 23:48:00,1.64375,1.64375,1.64365,1.6437,10400000.0
2007-09-05 23:49:00,1.6437,1.6437,1.6437,1.6437,1600000.0
2007-09-05 23:50:00,1.6437,1.6438,1.6437,1.6438,3200000.0
2007-09-05 23:51:00,1.64385,1.64385,1.6438,1.6438,12000000.0
2007-09-05 23:52:00,1.64375,1.64385,1.64375,1.64375,16800000.0
2007-09-05 23:53:00,1.64385,1.64395,1.64375,1.64375,155600000.0
2007-09-05 23:54:00,1.6438,1.6438,1.6438,1.6438,1600000.0
2007-09-05 23:55:00,1.64375,1.6438,1.64375,1.64375,4800000.0
2007-09-05 23:56:00,1.64385,1.6439,1.64375,1.64385,20000000.0
2007-09-05 23:57:00,1.6439,1.6439,1.6438,1.6439,82500000.0
2007-09-05 23:58:00,1.6439,1.6439,1.6437,1.6437,64000000.0
2007-09-05 23:59:00,1.64385,1.64385,1.64365,1.64365,11200000.0
2007-09-06 00:00:00,1.6437,1.6437,1.6435,1.6435,45500000.0
2007-09-06 00:01:00,1.64355,1.6436,1.64355,1.6436,4800000.0
2007-09-06 00:02:00,1.6436,1.6437,1.6436,1.6437,12000000.0
2007-09-06 00:03:00,1.6437,1.6437,1.6435,1.6435,36700000.0
2007-09-06 00:04:00,1.64355,1.64355,1.64355,1.64355,3200000.0
2007-09-06 00:05:00,1.64365,1.64365,1.64365,1.64365,1600000.0
2007-09-06 00:06:00,1.64331,1.64344,1.64299,1.64334,697299996.0
2007-09-06 00:07:00,1.6436,1.64365,1.6436,1.6436,4800000.0
2007-09-06 00:08:00,1.6436,1.6437,1.6435,1.64355,68600000.0
2007-09-06 00:09:00,1.6435,1.6436,1.6435,1.6435,51000000.0
2007-09-06 00:10:00,1.6436,1.6436,1.6436,1.6436,1600000.0
2007-09-06 00:11:00,1.64365,1.6437,1.64365,1.6437,6400000.0
2007-09-06 00:12:00,1.64375,1.64385,1.6436,1.64365,23200000.0
2007-09-06 00:13:00,1.6436,1.6436,1.6436,1.6436,5600000.0
2007-09-06 00:14:00,1.64322,1.64352,1.6432,1.6434,382300002.0
2007-09-06 00:15:00,1.6436,1.6436,1.64325,1.64345,72900000.0
2007-09-06 00:16:00,1.6435,1.6436,1.6433,1.6433,33600000.0
2007-09-06 00:17:00,1.6433,1.64335,1.6431,1.64335,102000000.0
2007-09-06 00:18:00,1.6434,1.64345,1.6434,1.64345,7200000.0
2007-09-06 00:19:00,1.64345,1.64345,1.6434,1.6434,9600000.0
2007-09-06 00:20:00,1.64345,1.64355,1.6433,1.64335,74100000.0
2007-09-06 00:21:00,1.64335,1.6434,1.64335,1.6434,33600000.0
2007-09-06 00:22:00,1.64335,1.64335,1.64335,1.64335,3200000.0
2007-09-06 00:23:00,1.64287,1.64318,1.64272,1.64272,888800004.0
2007-09-06 00:24:00,1.6434,1.6434,1.6434,1.6434,1600000.0
2007-09-06 00:25:00,1.64335,1.64335,1.64335,1.64335,3200000.0
2007-09-06 00:26:00,1.6429,1.64313,1.64263,1.64298,1446099986.0
2007-09-06 00:27:00,1.64319,1.64319,1.64309,1.64309,303599996.0
2007-09-06 00:28:00,1.6433,1.6433,1.64325,1.6433,6400000.0
2007-09-06 00:29:00,1.64335,1.64345,1.64335,1.6434,6400000.0
2007-09-06 00:30:00,1.64297,1.64317,1.64285,1.64285,331299996.0
2007-09-06 00:31:00,1.64305,1.6431,1.64305,1.6431,20800000.0
2007-09-06 00:32:00,1.64345,1.64345,1.64345,1.64345,3200000.0
2007-09-06 00:33:00,1.6432,1.64327,1.64305,1.64327,256800000.0
2007-09-06 00:34:00,1.64345,1.64355,1.64345,1.6435,12800000.0
2007-09-06 00:35:00,1.6434,1.6435,1.6434,1.6434,37500000.0
2007-09-06 00:36:00,1.6435,1.6435,1.64345,1.6435,13600000.0
2007-09-06 00:37:00,1.6435,1.6435,1.6435,1.6435,4800000.0
2007-09-06 00:38:00,1.64345,1.64345,1.64345,1.64345,1600000.0
2007-09-06 00:39:00,1.64317,1.64322,1.64298,1.64322,754599999.0
2007-09-06 00:40:00,1.64345,1.64345,1.64335,1.64345,13000000.0
2007-09-06 00:41:00,1.64345,1.64345,1.6431,1.64335,244900000.0
2007-09-06 00:42:00,1.64335,1.64335,1.6433,1.6433,18400000.0
2007-09-06 00:43:00,1.6433,1.64355,1.64325,1.6435,125299999.0
2007-09-06 00:44:00,1.6435,1.6435,1.6435,1.6435,4800000.0
2007-09-06 00:45:00,1.6436,1.6436,1.6436,1.6436,800000.0
2007-09-06 00:46:00,1.6436,1.6437,1.6436,1.6437,46400000.0
2007-09-06 00:47:00,1.6437,1.6437,1.6436,1.6436,12000000.0
2007-09-06 00:48:00,1.64355,1.64355,1.64355,1.64355,1600000.0
2007-09-06 00:49:00,1.6436,1.6437,1.6436,1.6436,9600000.0
2007-09-06 00:50:00,1.6436,1.64365,1.6435,1.6436,132100001.0
2007-09-06 00:51:00,1.6437,1.6438,1.6437,1.6438,27100000.0
2007-09-06 00:52:00,1.64375,1.64375,1.64365,1.6437,12500000.0
2007-09-06 00:53:00,1.64333,1.6434,1.6432,1.64339,672099997.0
2007-09-06 00:54:00,1.64365,1.6437,1.64365,1.64365,8000000.0
2007-09-06 00:55:00,1.64365,1.6439,1.64365,1.6439,36800000.0
2007-09-06 00:56:00,1.64395,1.64395,1.6436,1.6436,144500001.0
2007-09-06 00:57:00,1.6436,1.6437,1.6436,1.6437,88200003.0
2007-09-06 00:58:00,1.6437,1.6437,1.64355,1.64355,7200000.0
2007-09-06 00:59:00,1.6436,1.64365,1.64345,1.64365,44700000.0
2007-09-06 01:00:00,1.6436,1.6437,1.6436,1.64365,17600000.0
2007-09-06 01:01:00,1.64337,1.64342,1.64324,1.64342,1611000000.0
2007-09-06 01:02:00,1.6437,1.64375,1.6437,1.64375,35999999.0
2007-09-06 01:03:00,1.6437,1.6437,1.6436,1.64365,56000000.0
2007-09-06 01:04:00,1.64298,1.64329,1.64275,1.64313,714000002.0
2007-09-06 01:05:00,1.64375,1.6438,1.64375,1.6438,4800000.0
2007-09-06 01:06:00,1.64375,1.64375,1.64375,1.64375,1600000.0
2007-09-06 01:07:00,1.6437,1.6437,1.6437,1.6437,1600000.0
2007-09-06 01:08:00,1.6437,1.6437,1.64365,1.6437,24000000.0
2007-09-06 01:09:00,1.64365,1.6437,1.64365,1.64365,14400000.0
2007-09-06 01:10:00,1.64365,1.64365,1.6436,1.64365,32000000.0
2007-09-06 01:11:00,1.64365,1.64365,1.64365,1.64365,16000000.0
2007-09-06 01:12:00,1.64365,1.6439,1.64365,1.6437,28800000.0
2007-09-06 01:13:00,1.64365,1.64375,1.64365,1.6437,19200000.0
2007-09-06 01:14:00,1.6436,1.64375,1.6436,1.6437,120100003.0
2007-09-06 01:15:00,1.6437,1.6437,1.6437,1.6437,1600000.0
2007-09-06 01:16:00,1.6437,1.6438,1.6437,1.6438,8800000.0
2007-09-06 01:17:00,1.6438,1.64385,1.64355,1.64355,50100000.0
2007-09-06 01:18:00,1.6436,1.6436,1.6434,1.64345,38400001.0
2007-09-06 01:19:00,1.64345,1.64345,1.6432,1.6434,59400000.0
2007-09-06 01:20:00,1.6434,1.64345,1.6434,1.6434,11300000.0
2007-09-06 01:21:00,1.64345,1.64345,1.64325,1.64325,19200000.0
2007-09-06 01:22:00,1.64325,1.6434,1.6432,1.64325,208200000.0
2007-09-06 01:23:00,1.6433,1.6433,1.64315,1.64315,24200000.0
2007-09-06 01:24:00,1.6432,1.6432,1.643,1.643,118599999.0
2007-09-06 01:25:00,1.643,1.64315,1.64295,1.64305,220300001.0
2007-09-06 01:26:00,1.6431,1.6434,1.643,1.6431,312900002.0
2007-09-06 01:27:00,1.6431,1.64325,1.643,1.64325,102500001.0
2007-09-06 01:28:00,1.6432,1.6433,1.6432,1.64325,80800000.0
2007-09-06 01:29:00,1.6432,1.6432,1.64305,1.6431,59200000.0
2007-09-06 01:30:00,1.6431,1.6431,1.6431,1.6431,1600000.0
2007-09-06 01:31:00,1.64305,1.6431,1.643,1.643,23200000.0
2007-09-06 01:32:00,1.6431,1.6431,1.6427,1.64285,259400001.0
2007-09-06 01:33:00,1.6429,1.64315,1.6428,1.64285,273999999.0
2007-09-06 01:34:00,1.6428,1.6429,1.6427,1.6429,121500001.0
2007-09-06 01:35:00,1.6429,1.6429,1.64275,1.64275,52000000.0
2007-09-06 01:36:00,1.64275,1.6431,1.64275,1.64305,76800001.0
2007-09-06 01:37:00,1.64305,1.6431,1.6429,1.64295,31700000.0
2007-09-06 01:38:00,1.64305,1.64315,1.64285,1.64315,121900000.0
2007-09-06 01:39:00,1.64315,1.64315,1.64295,1.643,28000000.0
2007-09-06 01:40:00,1.643,1.643,1.64295,1.643,8000000.0
2007-09-06 01:41:00,1.643,1.6431,1.643,1.64305,6400000.0
2007-09-06 01:42:00,1.6431,1.6433,1.64305,1.6433,54700000.0
2007-09-06 01:43:00,1.6433,1.64365,1.6432,1.64335,238700000.0
2007-09-06 01:44:00,1.6433,1.64335,1.64325,1.64325,43000000.0
2007-09-06 01:45:00,1.64325,1.64335,1.64305,1.64325,51200000.0
2007-09-06 01:46:00,1.6433,1.64335,1.64315,1.6432,126900000.0
2007-09-06 01:47:00,1.6432,1.64345,1.6431,1.64325,84000000.0
2007-09-06 01:48:00,1.64325,1.6433,1.6432,1.64325,51200000.0
2007-09-06 01:49:00,1.6433,1.6433,1.64315,1.64315,14400000.0
2007-09-06 01:50:00,1.64325,1.64325,1.6432,1.6432,5500000.0
2007-09-06 01:51:00,1.64315,1.6432,1.64305,1.64315,44800000.0
2007-09-06 01:52:00,1.64315,1.6432,1.64315,1.6432,12800000.0
2007-09-06 01:53:00,1.64315,1.64325,1.643,1.64305,44000000.0
2007-09-06 01:54:00,1.643,1.64305,1.643,1.64305,13600000.0
2007-09-06 01:55:00,1.64305,1.64315,1.64305,1.6431,31200000.0
2007-09-06 01:56:00,1.6431,1.64315,1.64305,1.64315,58400000.0
2007-09-06 01:57:00,1.64315,1.6432,1.643,1.6431,60500001.0
2007-09-06 01:58:00,1.6431,1.64315,1.643,1.6431,88500002.0
2007-09-06 01:59:00,1.6431,1.6431,1.64305,1.6431,21400000.0
2007-09-06 02:00:00,1.6431,1.6431,1.643,1.64305,16800000.0
2007-09-06 02:01:00,1.64305,1.64315,1.64305,1.64305,44800000.0
2007-09-06 02:02:00,1.6431,1.6433,1.6431,1.64325,21600000.0
2007-09-06 02:03:00,1.64325,1.64325,1.6432,1.6432,33600000.0
2007-09-06 02:04:00,1.6432,1.64325,1.64315,1.64325,46400000.0
2007-09-06 02:05:00,1.6432,1.64325,1.6432,1.64325,8600000.0
2007-09-06 02:06:00,1.6433,1.6433,1.64315,1.6432,18400000.0
2007-09-06 02:07:00,1.64292,1.64294,1.64239,1.64292,2004300023.0
2007-09-06 02:08:00,1.64325,1.64325,1.64325,1.64325,1600000.0
2007-09-06 02:09:00,1.64277,1.64297,1.64277,1.64285,324199988.0
2007-09-06 02:10:00,1.6433,1.6433,1.6432,1.64325,40000000.0
2007-09-06 02:11:00,1.64325,1.64335,1.6432,1.64325,43700000.0
2007-09-06 02:12:00,1.6433,1.6434,1.64325,1.6433,35600000.0
2007-09-06 02:13:00,1.64335,1.6434,1.6433,1.64335,119299999.0
2007-09-06 02:14:00,1.64335,1.6434,1.6433,1.64335,28400000.0
2007-09-06 02:15:00,1.64325,1.64355,1.64325,1.64355,44800000.0
2007-09-06 02:16:00,1.64365,1.64365,1.64365,1.64365,2800000.0
2007-09-06 02:17:00,1.6436,1.64365,1.6435,1.64355,45800000.0
2007-09-06 02:18:00,1.64355,1.6437,1.6435,1.64365,65500000.0
2007-09-06 02:19:00,1.64365,1.64365,1.6435,1.6435,20800000.0
2007-09-06 02:20:00,1.64355,1.6436,1.64355,1.64355,25600000.0
2007-09-06 02:21:00,1.64355,1.64365,1.6435,1.6436,186499998.0
2007-09-06 02:22:00,1.6436,1.64365,1.64355,1.6436,74400000.0
2007-09-06 02:23:00,1.64355,1.64355,1.64355,1.64355,6500000.0
2007-09-06 02:24:00,1.64355,1.64355,1.64355,1.64355,1600000.0
2007-09-06 02:25:00,1.64355,1.64355,1.6435,1.64355,16800000.0
2007-09-06 02:26:00,1.64355,1.64355,1.64355,1.64355,4800000.0
2007-09-06 02:27:00,1.64355,1.6436,1.6435,1.6435,34300000.0
2007-09-06 02:28:00,1.6435,1.64355,1.6435,1.64355,51200000.0
2007-09-06 02:29:00,1.64355,1.64355,1.64355,1.64355,4800000.0
2007-09-06 02:30:00,1.64355,1.6436,1.64345,1.64345,20800000.0
2007-09-06 02:31:00,1.64345,1.64345,1.64335,1.6434,14700000.0
2007-09-06 02:32:00,1.6434,1.64345,1.6433,1.6434,72900000.0
2007-09-06 02:33:00,1.6434,1.6434,1.64325,1.64325,42400000.0
2007-09-06 02:34:00,1.6433,1.64335,1.64325,1.64325,19200000.0
2007-09-06 02:35:00,1.6433,1.64355,1.6433,1.6435,78200000.0
2007-09-06 02:36:00,1.6435,1.64365,1.6435,1.64355,37500000.0
2007-09-06 02:37:00,1.6436,1.6436,1.64355,1.64355,4800000.0
2007-09-06 02:38:00,1.64355,1.64355,1.64355,1.64355,4800000.0
2007-09-06 02:39:00,1.64355,1.64355,1.6435,1.6435,71700000.0
2007-09-06 02:40:00,1.6435,1.64355,1.64315,1.64315,124300000.0
2007-09-06 02:41:00,1.64305,1.6433,1.64295,1.64325,326900000.0
2007-09-06 02:42:00,1.6433,1.6433,1.6432,1.64325,83800000.0
2007-09-06 02:43:00,1.6433,1.64335,1.64325,1.64325,8000000.0
2007-09-06 02:44:00,1.64325,1.64335,1.6432,1.6433,60000000.0
2007-09-06 02:45:00,1.6433,1.6433,1.6432,1.64325,54200000.0
2007-09-06 02:46:00,1.64315,1.64325,1.64315,1.64325,9100000.0
2007-09-06 02:47:00,1.6432,1.64335,1.6432,1.6433,63200000.0
2007-09-06 02:48:00,1.6433,1.6434,1.64315,1.64335,54300000.0
2007-09-06 02:49:00,1.64335,1.64345,1.6433,1.6433,19200000.0
2007-09-06 02:50:00,1.6433,1.64345,1.6433,1.64345,8000000.0
2007-09-06 02:51:00,1.6434,1.64345,1.6432,1.6433,38400000.0
2007-09-06 02:52:00,1.6433,1.6434,1.64305,1.6434,153099999.0
2007-09-06 02:53:00,1.6434,1.6434,1.6434,1.6434,1600000.0
2007-09-06 02:54:00,1.6434,1.64345,1.6434,1.64345,26400000.0
2007-09-06 02:55:00,1.64345,1.64355,1.64345,1.64355,13900000.0
2007-09-06 02:56:00,1.6435,1.64365,1.6435,1.64365,170300004.0
2007-09-06 02:57:00,1.6436,1.64365,1.6436,1.64365,34400000.0
2007-09-06 02:58:00,1.64365,1.64365,1.6436,1.6436,45900000.0
2007-09-06 02:59:00,1.6436,1.6436,1.6436,1.6436,12800000.0
2007-09-06 03:00:00,1.6436,1.6436,1.64355,1.6436,22400000.0
2007-09-06 03:01:00,1.6436,1.6437,1.64355,1.64365,64000000.0
2007-09-06 03:02:00,1.6436,1.6437,1.6436,1.6436,155299999.0
2007-09-06 03:03:00,1.64365,1.64365,1.6436,1.6436,6400000.0
2007-09-06 03:04:00,1.64355,1.6436,1.64355,1.64355,22400000.0
2007-09-06 03:05:00,1.6436,1.6436,1.6435,1.6435,27200000.0
2007-09-06 03:06:00,1.64297,1.64333,1.64297,1.64326,179499995.0
2007-09-06 03:07:00,1.6436,1.6436,1.6434,1.6434,27200000.0
2007-09-06 03:08:00,1.64335,1.6434,1.64335,1.64335,22400000.0
2007-09-06 03:09:00,1.6434,1.6434,1.6434,1.6434,9600000.0
2007-09-06 03:10:00,1.6434,1.6434,1.6433,1.6434,40800000.0
2007-09-06 03:11:00,1.64335,1.64335,1.6433,1.64335,20000000.0
2007-09-06 03:12:00,1.6434,1.64345,1.6434,1.64345,7200000.0
2007-09-06 03:13:00,1.6434,1.6434,1.64335,1.64335,31200000.0
2007-09-06 03:14:00,1.6434,1.6434,1.6433,1.6434,90900000.0
2007-09-06 03:15:00,1.6433,1.64345,1.6433,1.6434,55200000.0
2007-09-06 03:16:00,1.64335,1.64355,1.64335,1.64355,89600000.0
2007-09-06 03:17:00,1.64355,1.64355,1.64345,1.64345,35200000.0
2007-09-06 03:18:00,1.64345,1.64345,1.6432,1.64335,73999999.0
2007-09-06 03:19:00,1.6434,1.6434,1.64335,1.6434,6400000.0
2007-09-06 03:20:00,1.6434,1.6434,1.64335,1.64335,5600000.0
2007-09-06 03:21:00,1.6433,1.6433,1.64325,1.64325,25000000.0
2007-09-06 03:22:00,1.6433,1.6433,1.6433,1.6433,4800000.0
2007-09-06 03:23:00,1.64325,1.64325,1.64325,1.64325,1600000.0
2007-09-06 03:24:00,1.6433,1.6433,1.6433,1.6433,3200000.0
2007-09-06 03:25:00,1.6433,1.64335,1.6433,1.64335,20700000.0
2007-09-06 03:26:00,1.64274,1.64313,1.64265,1.64265,694899997.0
2007-09-06 03:27:00,1.64239,1.64306,1.64239,1.64241,1214299993.0
2007-09-06 03:28:00,1.6433,1.6433,1.64325,1.64325,71200000.0
2007-09-06 03:29:00,1.64325,1.64325,1.6431,1.6432,355099998.0
2007-09-06 03:30:00,1.6432,1.64325,1.6431,1.6432,1149999994.0
2007-09-06 03:31:00,1.6432,1.6432,1.6432,1.6432,53600000.0
2007-09-06 03:32:00,1.6432,1.6434,1.64305,1.64325,296300001.0
2007-09-06 03:33:00,1.6433,1.6433,1.6433,1.6433,3200000.0
2007-09-06 03:34:00,1.6433,1.64335,1.6433,1.64335,15200000.0
2007-09-06 03:35:00,1.64335,1.6434,1.64335,1.6434,14400000.0
2007-09-06 03:36:00,1.6434,1.6437,1.6434,1.64365,395299999.0
2007-09-06 03:37:00,1.64326,1.64345,1.64283,1.64345,2108200012.0
2007-09-06 03:38:00,1.64365,1.64365,1.64365,1.64365,4800000.0
2007-09-06 03:39:00,1.64365,1.64365,1.6436,1.64365,197600000.0
2007-09-06 03:40:00,1.64365,1.6437,1.64365,1.64365,89799999.0
2007-09-06 03:41:00,1.64365,1.64365,1.6436,1.64365,22400000.0
2007-09-06 03:42:00,1.6436,1.64365,1.6436,1.64365,83100000.0
2007-09-06 03:43:00,1.6436,1.6437,1.64355,1.64355,25300000.0
2007-09-06 03:44:00,1.6436,1.64365,1.64345,1.64365,123200000.0
2007-09-06 03:45:00,1.64365,1.64365,1.6436,1.64365,50300000.0
2007-09-06 03:46:00,1.64365,1.64365,1.6435,1.64355,101600000.0
2007-09-06 03:47:00,1.6435,1.6436,1.6435,1.6436,16800000.0
2007-09-06 03:48:00,1.6436,1.6436,1.64355,1.64355,3200000.0
2007-09-06 03:49:00,1.64355,1.64355,1.64355,1.64355,11200000.0
2007-09-06 03:50:00,1.6436,1.64365,1.6436,1.6436,8800000.0
2007-09-06 03:51:00,1.6436,1.6436,1.64345,1.6435,58399999.0
2007-09-06 03:52:00,1.64355,1.64355,1.6434,1.6434,9600000.0
2007-09-06 03:53:00,1.6434,1.6436,1.6434,1.6436,68000000.0
2007-09-06 03:54:00,1.64355,1.6436,1.64355,1.64355,8000000.0
2007-09-06 03:55:00,1.64355,1.64365,1.64355,1.6436,72000000.0
2007-09-06 03:56:00,1.6436,1.6436,1.6436,1.6436,28800000.0
2007-09-06 03:57:00,1.6436,1.64365,1.6435,1.6435,204900002.0
2007-09-06 03:58:00,1.6436,1.6436,1.6435,1.6435,83899998.0
2007-09-06 03:59:00,1.64355,1.64355,1.6435,1.6435,66400000.0
2007-09-06 04:00:00,1.6435,1.6437,1.6435,1.64355,286300000.0
2007-09-06 04:01:00,1.6436,1.6437,1.6436,1.64365,56000000.0
2007-09-06 04:02:00,1.64365,1.6438,1.64355,1.6437,187699999.0
2007-09-06 04:03:00,1.64375,1.6438,1.64375,1.6438,56800000.0
2007-09-06 04:04:00,1.64385,1.64385,1.6437,1.6438,147100002.0
2007-09-06 04:05:00,1.6438,1.64435,1.6438,1.6441,406299999.0
2007-09-06 04:06:00,1.6441,1.64425,1.6437,1.64425,675500001.0
2007-09-06 04:07:00,1.64425,1.64455,1.64405,1.6445,271900001.0
2007-09-06 04:08:00,1.64445,1.6445,1.6444,1.6445,12800000.0
2007-09-06 04:09:00,1.64445,1.6445,1.6443,1.6444,57600000.0
2007-09-06 04:10:00,1.6444,1.64455,1.6442,1.64445,124800000.0
2007-09-06 04:11:00,1.64445,1.64445,1.6442,1.6443,119800000.0
2007-09-06 04:12:00,1.6443,1.6445,1.6443,1.6444,79100000.0
2007-09-06 04:13:00,1.6444,1.6444,1.64425,1.64435,46400000.0
2007-09-06 04:14:00,1.64435,1.64455,1.6443,1.64435,47200000.0
2007-09-06 04:15:00,1.6444,1.6445,1.6444,1.64445,19200000.0
2007-09-06 04:16:00,1.64445,1.64455,1.6443,1.64455,109600000.0
2007-09-06 04:17:00,1.6445,1.6446,1.6443,1.64455,261199997.0
2007-09-06 04:18:00,1.64455,1.64455,1.6443,1.6444,89400000.0
2007-09-06 04:19:00,1.6443,1.64455,1.6443,1.64445,72800000.0
2007-09-06 04:20:00,1.6445,1.64455,1.64435,1.64455,82700000.0
2007-09-06 04:21:00,1.6446,1.6446,1.6444,1.64445,107500000.0
2007-09-06 04:22:00,1.6445,1.6445,1.6443,1.64445,133800000.0
2007-09-06 04:23:00,1.6445,1.64455,1.6445,1.6445,5700000.0
2007-09-06 04:24:00,1.6445,1.6446,1.6445,1.64455,24000000.0
2007-09-06 04:25:00,1.64455,1.6446,1.6442,1.6444,177700001.0
2007-09-06 04:26:00,1.6444,1.6444,1.64425,1.64435,68200000.0
2007-09-06 04:27:00,1.64435,1.6445,1.64435,1.6445,11200000.0
2007-09-06 04:28:00,1.6444,1.6445,1.64425,1.6444,238500000.0
2007-09-06 04:29:00,1.6444,1.6444,1.6442,1.6444,171700004.0
2007-09-06 04:30:00,1.6444,1.6444,1.64435,1.64435,10300000.0
2007-09-06 04:31:00,1.64435,1.6444,1.64425,1.64425,52000000.0
2007-09-06 04:32:00,1.64425,1.6445,1.64425,1.6445,37600000.0
2007-09-06 04:33:00,1.6445,1.6445,1.6443,1.64445,43000000.0
2007-09-06 04:34:00,1.64445,1.64445,1.6443,1.64435,33600000.0
2007-09-06 04:35:00,1.64435,1.64435,1.64415,1.6442,181100000.0
2007-09-06 04:36:00,1.64425,1.6443,1.64425,1.6443,13100000.0
2007-09-06 04:37:00,1.6443,1.64435,1.6443,1.64435,20800000.0
2007-09-06 04:38:00,1.64435,1.64445,1.64435,1.64445,24800000.0
2007-09-06 04:39:00,1.64445,1.64445,1.64445,1.64445,4800000.0
2007-09-06 04:40:00,1.64445,1.6445,1.6444,1.64445,27200000.0
2007-09-06 04:41:00,1.6444,1.6444,1.64435,1.6444,8000000.0
2007-09-06 04:42:00,1.6444,1.64445,1.64435,1.64435,21500000.0
2007-09-06 04:43:00,1.6444,1.64445,1.6444,1.6444,9600000.0
2007-09-06 04:44:00,1.6444,1.6445,1.6444,1.6445,31200000.0
2007-09-06 04:45:00,1.6444,1.6445,1.6444,1.64445,67200000.0
2007-09-06 04:46:00,1.64445,1.6445,1.6444,1.64445,52800000.0
2007-09-06 04:47:00,1.64392,1.64425,1.64362,1.64425,40800000.0
2007-09-06 04:48:00,1.6445,1.64475,1.6444,1.6447,71200000.0
2007-09-06 04:49:00,1.6447,1.64475,1.6447,1.6447,24000000.0
2007-09-06 04:50:00,1.6447,1.6448,1.6447,1.64475,32800000.0
2007-09-06 04:51:00,1.64475,1.6448,1.64475,1.6448,6400000.0
2007-09-06 04:52:00,1.6448,1.6449,1.6448,1.64485,40900000.0
2007-09-06 04:53:00,1.6448,1.64485,1.6446,1.6447,67100001.0
2007-09-06 04:54:00,1.6447,1.6447,1.64445,1.6446,92800000.0
2007-09-06 04:55:00,1.6446,1.64465,1.6445,1.64465,30400000.0
2007-09-06 04:56:00,1.64465,1.64465,1.64435,1.6446,69600000.0
2007-09-06 04:57:00,1.6446,1.6446,1.64455,1.6446,17600000.0
2007-09-06 04:58:00,1.6446,1.6446,1.64445,1.64455,48800000.0
2007-09-06 04:59:00,1.64455,1.64455,1.6444,1.64445,581499996.0
2007-09-06 05:00:00,1.6444,1.6445,1.64435,1.6444,281199999.0
2007-09-06 05:01:00,1.6444,1.6446,1.6443,1.64445,316800000.0
2007-09-06 05:02:00,1.6445,1.6446,1.64445,1.64455,54000000.0
2007-09-06 05:03:00,1.6446,1.6446,1.64455,1.64455,20000000.0
2007-09-06 05:04:00,1.6445,1.6445,1.64445,1.6445,8000000.0
2007-09-06 05:05:00,1.64445,1.6445,1.6444,1.6444,179000001.0
2007-09-06 05:06:00,1.6444,1.64465,1.6444,1.64445,114200002.0
2007-09-06 05:07:00,1.64445,1.64465,1.6444,1.6444,59200000.0
2007-09-06 05:08:00,1.6444,1.64445,1.6444,1.64445,33899999.0
2007-09-06 05:09:00,1.6444,1.6444,1.6443,1.6444,196600001.0
2007-09-06 05:10:00,1.6444,1.64455,1.6444,1.64455,112799999.0
2007-09-06 05:11:00,1.64455,1.64475,1.64455,1.64455,19200000.0
2007-09-06 05:12:00,1.6446,1.6447,1.6445,1.64465,133999999.0
2007-09-06 05:13:00,1.6446,1.6447,1.64455,1.6446,48200000.0
2007-09-06 05:14:00,1.64465,1.64475,1.64455,1.64455,34300000.0
2007-09-06 05:15:00,1.6446,1.64475,1.6445,1.64465,142300000.0
2007-09-06 05:16:00,1.6447,1.6447,1.64465,1.64465,15800000.0
2007-09-06 05:17:00,1.64475,1.6448,1.64465,1.64465,11200000.0
2007-09-06 05:18:00,1.64465,1.6448,1.6446,1.6447,26900000.0
2007-09-06 05:19:00,1.64465,1.6448,1.6446,1.64465,13700000.0
2007-09-06 05:20:00,1.6447,1.6448,1.64465,1.64465,33800000.0
2007-09-06 05:21:00,1.6446,1.6447,1.64455,1.64465,32800000.0
2007-09-06 05:22:00,1.6447,1.64475,1.6447,1.64475,3200000.0
2007-09-06 05:23:00,1.6447,1.6447,1.64445,1.64465,21800000.0
2007-09-06 05:24:00,1.6446,1.64465,1.64455,1.6446,16800000.0
2007-09-06 05:25:00,1.64465,1.64465,1.64455,1.6446,23200000.0
2007-09-06 05:26:00,1.6446,1.64465,1.64455,1.64465,12800000.0
2007-09-06 05:27:00,1.6446,1.64465,1.64455,1.64455,9600000.0
2007-09-06 05:28:00,1.6446,1.64465,1.64455,1.64465,18800000.0
2007-09-06 05:29:00,1.6447,1.64475,1.6447,1.64475,6400000.0
2007-09-06 05:30:00,1.6448,1.6448,1.64465,1.64465,12800000.0
2007-09-06 05:31:00,1.6447,1.64475,1.64465,1.64475,11200000.0
2007-09-06 05:32:00,1.64431,1.64449,1.64404,1.64414,667400020.0
2007-09-06 05:33:00,1.6447,1.6448,1.6447,1.6448,21600000.0
2007-09-06 05:34:00,1.6448,1.6448,1.64475,1.64475,1400000.0
2007-09-06 05:35:00,1.6447,1.64475,1.6447,1.64475,7900000.0
2007-09-06 05:36:00,1.6447,1.64475,1.6447,1.6447,4800000.0
2007-09-06 05:37:00,1.6447,1.64475,1.64445,1.64455,109500000.0
2007-09-06 05:38:00,1.6446,1.64465,1.64455,1.6446,25600000.0
2007-09-06 05:39:00,1.64465,1.6447,1.6446,1.6447,16800000.0
2007-09-06 05:40:00,1.64465,1.64465,1.6446,1.6446,15200000.0
2007-09-06 05:41:00,1.6447,1.6447,1.6446,1.6446,6200000.0
2007-09-06 05:42:00,1.6446,1.64465,1.6446,1.64465,3200000.0
2007-09-06 05:43:00,1.6447,1.6447,1.6447,1.6447,2700000.0
2007-09-06 05:44:00,1.64465,1.64465,1.64465,1.64465,1600000.0
2007-09-06 05:45:00,1.6447,1.6447,1.64465,1.64465,8000000.0
2007-09-06 05:46:00,1.6447,1.64485,1.64465,1.6447,15300000.0
2007-09-06 05:47:00,1.64475,1.64475,1.6446,1.6446,19200000.0
2007-09-06 05:48:00,1.6446,1.64475,1.6446,1.6447,24800000.0
2007-09-06 05:49:00,1.64465,1.6447,1.64465,1.6447,16000000.0
2007-09-06 05:50:00,1.64475,1.64485,1.6445,1.64465,79700000.0
2007-09-06 05:51:00,1.6446,1.64485,1.64455,1.6447,67000000.0
2007-09-06 05:52:00,1.64465,1.64485,1.64465,1.6447,27200000.0
2007-09-06 05:53:00,1.64465,1.6447,1.64445,1.64465,74100000.0
2007-09-06 05:54:00,1.64455,1.6446,1.64455,1.64455,16000000.0
2007-09-06 05:55:00,1.6446,1.6446,1.64455,1.64455,8000000.0
2007-09-06 05:56:00,1.64417,1.64427,1.64396,1.64427,92000000.0
2007-09-06 05:57:00,1.64455,1.64455,1.6443,1.6444,91100000.0
2007-09-06 05:58:00,1.6445,1.6445,1.6443,1.6443,62700001.0
2007-09-06 05:59:00,1.6444,1.6444,1.6443,1.6444,235500001.0
2007-09-06 06:00:00,1.6444,1.64445,1.6444,1.64445,101500000.0
2007-09-06 06:01:00,1.64374,1.64426,1.64359,1.64416,829599998.0
2007-09-06 06:02:00,1.64392,1.64421,1.64375,1.64375,608399996.0
2007-09-06 06:03:00,1.64434,1.64434,1.64372,1.64372,330099997.0
2007-09-06 06:04:00,1.64395,1.64422,1.64395,1.64396,1006500003.0
2007-09-06 06:05:00,1.6445,1.64455,1.6445,1.6445,4800000.0
2007-09-06 06:06:00,1.6445,1.6445,1.6445,1.6445,1600000.0
2007-09-06 06:07:00,1.64425,1.64428,1.6439,1.64427,636799999.0
2007-09-06 06:08:00,1.6445,1.6445,1.6444,1.6444,31999999.0
2007-09-06 06:09:00,1.64416,1.64432,1.64398,1.64398,177800000.0
2007-09-06 06:10:00,1.6445,1.6445,1.6445,1.6445,3200000.0
2007-09-06 06:11:00,1.64455,1.64455,1.64455,1.64455,1600000.0
2007-09-06 06:12:00,1.64409,1.64455,1.64408,1.64408,362799999.0
2007-09-06 06:13:00,1.64411,1.64429,1.64398,1.64399,569999997.0
2007-09-06 06:14:00,1.64417,1.64422,1.64367,1.64367,334599999.0
2007-09-06 06:15:00,1.64418,1.64429,1.6438,1.64424,1646100003.0
2007-09-06 06:16:00,1.64455,1.64455,1.6445,1.6445,4800000.0
2007-09-06 06:17:00,1.64445,1.64445,1.64445,1.64445,7200000.0
2007-09-06 06:18:00,1.64445,1.64455,1.64445,1.64455,32700000.0
2007-09-06 06:19:00,1.64455,1.6446,1.64445,1.64455,33600000.0
2007-09-06 06:20:00,1.64429,1.64429,1.64388,1.64418,316199998.0
2007-09-06 06:21:00,1.64455,1.64455,1.6444,1.6445,94500000.0
2007-09-06 06:22:00,1.6445,1.64465,1.6444,1.6446,339999999.0
2007-09-06 06:23:00,1.6446,1.6446,1.6445,1.6446,214300002.0
2007-09-06 06:24:00,1.6446,1.6446,1.6446,1.6446,33600000.0
2007-09-06 06:25:00,1.6446,1.64465,1.6446,1.64465,166099999.0
2007-09-06 06:26:00,1.64401,1.64441,1.644,1.64408,364800009.0
2007-09-06 06:27:00,1.6447,1.6447,1.6447,1.6447,100800000.0
2007-09-06 06:28:00,1.6447,1.6448,1.6447,1.6448,179200000.0
2007-09-06 06:29:00,1.6448,1.64485,1.6448,1.6448,78400000.0
2007-09-06 06:30:00,1.6448,1.6448,1.6447,1.6447,117600000.0
2007-09-06 06:31:00,1.6447,1.6448,1.6447,1.6448,332000000.0
2007-09-06 06:32:00,1.6448,1.64485,1.6448,1.6448,162200000.0
2007-09-06 06:33:00,1.6448,1.64485,1.6447,1.6448,245599998.0
2007-09-06 06:34:00,1.6447,1.6448,1.64465,1.6447,298399999.0
2007-09-06 06:35:00,1.6447,1.6447,1.64465,1.64465,28800000.0
2007-09-06 06:36:00,1.64465,1.64465,1.6446,1.6446,59200000.0
2007-09-06 06:37:00,1.6446,1.64475,1.6446,1.64465,1180599996.0
2007-09-06 06:38:00,1.64465,1.64475,1.6445,1.64475,688599995.0
2007-09-06 06:39:00,1.6446,1.64475,1.6445,1.64475,655600001.0
2007-09-06 06:40:00,1.6447,1.64475,1.6445,1.6446,188000000.0
2007-09-06 06:41:00,1.6446,1.64465,1.6446,1.6446,131700000.0
2007-09-06 06:42:00,1.6447,1.6447,1.6447,1.6447,1600000.0
2007-09-06 06:43:00,1.64422,1.64432,1.64383,1.64428,810600004.0
2007-09-06 06:44:00,1.64465,1.64465,1.6446,1.6446,65600000.0
2007-09-06 06:45:00,1.6446,1.6446,1.6445,1.6446,235099999.0
2007-09-06 06:46:00,1.6446,1.6448,1.6446,1.64465,263700001.0
2007-09-06 06:47:00,1.6447,1.6447,1.6446,1.6446,80000000.0
2007-09-06 06:48:00,1.6446,1.6447,1.6446,1.64465,130100000.0
2007-09-06 06:49:00,1.64465,1.64475,1.64465,1.64475,32000000.0
2007-09-06 06:50:00,1.64475,1.64475,1.6446,1.6447,204000004.0
2007-09-06 06:51:00,1.6447,1.64475,1.6447,1.64475,25500000.0
2007-09-06 06:52:00,1.64475,1.64475,1.6446,1.6447,113499998.0
2007-09-06 06:53:00,1.64465,1.6447,1.64465,1.6447,4800000.0
2007-09-06 06:54:00,1.64402,1.64441,1.64402,1.64433,88000000.0
2007-09-06 06:55:00,1.64465,1.6447,1.64465,1.64465,11200000.0
2007-09-06 06:56:00,1.64465,1.64465,1.64465,1.64465,6400000.0
2007-09-06 06:57:00,1.64465,1.64465,1.64465,1.64465,3200000.0
2007-09-06 06:58:00,1.64465,1.64465,1.6444,1.6444,27200000.0
2007-09-06 06:59:00,1.6445,1.6446,1.64445,1.64455,51100001.0
2007-09-06 07:00:00,1.64455,1.6447,1.64455,1.6447,196399999.0
2007-09-06 07:01:00,1.6447,1.6447,1.64465,1.64465,11200000.0
2007-09-06 07:02:00,1.64465,1.6447,1.64465,1.6447,8000000.0
2007-09-06 07:03:00,1.6447,1.6448,1.6447,1.64475,43200000.0
2007-09-06 07:04:00,1.6447,1.6447,1.64465,1.6447,30400000.0
2007-09-06 07:05:00,1.6447,1.6447,1.64445,1.6445,76900000.0
2007-09-06 07:06:00,1.6444,1.6445,1.6438,1.64385,130300000.0
2007-09-06 07:07:00,1.64395,1.6444,1.64395,1.6444,261500003.0
2007-09-06 07:08:00,1.64417,1.64417,1.64315,1.64343,747600004.0
2007-09-06 07:09:00,1.64414,1.64414,1.64333,1.64386,389900002.0
2007-09-06 07:10:00,1.64382,1.64415,1.64377,1.64415,420999999.0
2007-09-06 07:11:00,1.64418,1.64418,1.64348,1.644,189800002.0
2007-09-06 07:12:00,1.6444,1.64455,1.6444,1.64455,16000000.0
2007-09-06 07:13:00,1.64455,1.6446,1.64455,1.6446,4800000.0
2007-09-06 07:14:00,1.64455,1.6446,1.64455,1.64455,11200000.0
2007-09-06 07:15:00,1.64455,1.64455,1.64455,1.64455,8000000.0
2007-09-06 07:16:00,1.64455,1.645,1.64455,1.64485,56000000.0
2007-09-06 07:17:00,1.6449,1.64495,1.6446,1.6447,65700001.0
2007-09-06 07:18:00,1.6446,1.64485,1.6446,1.64485,233599997.0
2007-09-06 07:19:00,1.6444,1.64464,1.64392,1.6442,607399993.0
2007-09-06 07:20:00,1.6448,1.64485,1.6447,1.6448,160500004.0
2007-09-06 07:21:00,1.64475,1.64475,1.6447,1.64475,164500001.0
2007-09-06 07:22:00,1.6448,1.6448,1.6447,1.6447,135399996.0
2007-09-06 07:23:00,1.6448,1.64485,1.6448,1.64485,22400000.0
2007-09-06 07:24:00,1.64453,1.64462,1.64412,1.64425,197699999.0
2007-09-06 07:25:00,1.64462,1.64462,1.644,1.64444,125700002.0
2007-09-06 07:26:00,1.64485,1.64485,1.6447,1.6448,40800000.0
2007-09-06 07:27:00,1.64475,1.64485,1.64475,1.64475,9600000.0
2007-09-06 07:28:00,1.64485,1.64485,1.64475,1.64475,20000000.0
2007-09-06 07:29:00,1.6447,1.6447,1.6447,1.6447,16700000.0
2007-09-06 07:30:00,1.6447,1.6447,1.6447,1.6447,3200000.0
2007-09-06 07:31:00,1.6447,1.64485,1.6447,1.6447,74400000.0
2007-09-06 07:32:00,1.6447,1.64485,1.64465,1.6447,108800000.0
2007-09-06 07:33:00,1.6447,1.64475,1.6446,1.6446,106399999.0
2007-09-06 07:34:00,1.64465,1.6447,1.64465,1.64465,4800000.0
2007-09-06 07:35:00,1.6447,1.64475,1.6447,1.64475,19200000.0
2007-09-06 07:36:00,1.64475,1.64475,1.6446,1.6446,20000000.0
2007-09-06 07:37:00,1.6446,1.6447,1.6446,1.6447,66200002.0
2007-09-06 07:38:00,1.6447,1.6453,1.64465,1.64515,108400000.0
2007-09-06 07:39:00,1.64515,1.64515,1.645,1.64505,19200000.0
2007-09-06 07:40:00,1.6451,1.6453,1.645,1.645,45600000.0
2007-09-06 07:41:00,1.645,1.645,1.6449,1.64495,23100000.0
2007-09-06 07:42:00,1.64495,1.645,1.64485,1.6449,24000000.0
2007-09-06 07:43:00,1.645,1.645,1.6446,1.6447,238300002.0
2007-09-06 07:44:00,1.64465,1.64465,1.6446,1.6446,95200000.0
2007-09-06 07:45:00,1.6446,1.6446,1.6446,1.6446,36000000.0
2007-09-06 07:46:00,1.6446,1.64465,1.64455,1.64465,70400000.0
2007-09-06 07:47:00,1.64455,1.64465,1.64455,1.6446,90400000.0
2007-09-06 07:48:00,1.6446,1.64465,1.64455,1.64465,56200000.0
2007-09-06 07:49:00,1.64465,1.6447,1.64455,1.6447,56800000.0
2007-09-06 07:50:00,1.6447,1.6447,1.6445,1.6447,167799999.0
2007-09-06 07:51:00,1.6446,1.6448,1.6445,1.64475,127100000.0
2007-09-06 07:52:00,1.64475,1.645,1.64465,1.64495,95200000.0
2007-09-06 07:53:00,1.64495,1.64535,1.6448,1.64525,164700002.0
2007-09-06 07:54:00,1.6452,1.64535,1.64505,1.64515,74400000.0
2007-09-06 07:55:00,1.6452,1.6454,1.6452,1.6454,118899998.0
2007-09-06 07:56:00,1.6454,1.64545,1.64525,1.6454,206399999.0
2007-09-06 07:57:00,1.6454,1.64555,1.64535,1.6455,49600000.0
2007-09-06 07:58:00,1.64545,1.64555,1.6453,1.64555,375500000.0
2007-09-06 07:59:00,1.64555,1.6456,1.6454,1.64555,234000000.0
2007-09-06 08:00:00,1.6455,1.64565,1.64545,1.64555,125599999.0
2007-09-06 08:01:00,1.64555,1.64565,1.6455,1.6455,130400000.0
2007-09-06 08:02:00,1.6455,1.64555,1.64535,1.6454,75800000.0
2007-09-06 08:03:00,1.64535,1.6454,1.6452,1.6453,160800001.0
2007-09-06 08:04:00,1.64525,1.6454,1.6452,1.6454,88000000.0
2007-09-06 08:05:00,1.6455,1.6456,1.6454,1.64555,98400000.0
2007-09-06 08:06:00,1.64555,1.64555,1.64555,1.64555,3200000.0
2007-09-06 08:07:00,1.64555,1.6456,1.64535,1.64545,278099999.0
2007-09-06 08:08:00,1.6455,1.6456,1.6455,1.64555,18400000.0
2007-09-06 08:09:00,1.6455,1.6455,1.6454,1.6454,55200000.0
2007-09-06 08:10:00,1.6454,1.6455,1.6452,1.64545,306299999.0
2007-09-06 08:11:00,1.6454,1.6455,1.6453,1.64545,102900001.0
2007-09-06 08:12:00,1.64545,1.64555,1.6454,1.64555,172900002.0
2007-09-06 08:13:00,1.64555,1.64555,1.64555,1.64555,16000000.0
2007-09-06 08:14:00,1.64555,1.64565,1.6455,1.64555,138400003.0
2007-09-06 08:15:00,1.64555,1.6456,1.64555,1.6456,51100000.0
2007-09-06 08:16:00,1.6456,1.6456,1.6454,1.6454,123099999.0
2007-09-06 08:17:00,1.6455,1.6455,1.64515,1.64535,253400001.0
2007-09-06 08:18:00,1.6454,1.6454,1.6454,1.6454,12800000.0
2007-09-06 08:19:00,1.6454,1.64555,1.6454,1.6455,73600000.0
2007-09-06 08:20:00,1.64545,1.6457,1.64545,1.6456,412800003.0
2007-09-06 08:21:00,1.6456,1.6456,1.6454,1.6456,270000000.0
2007-09-06 08:22:00,1.64565,1.6457,1.6455,1.64565,119300000.0
2007-09-06 08:23:00,1.6457,1.6457,1.64565,1.64565,51200000.0
2007-09-06 08:24:00,1.64565,1.64565,1.6456,1.6456,16000000.0
2007-09-06 08:25:00,1.6456,1.6456,1.6455,1.6456,81299999.0
2007-09-06 08:26:00,1.6456,1.64575,1.6456,1.64565,96000000.0
2007-09-06 08:27:00,1.64565,1.64575,1.6456,1.6457,190600006.0
2007-09-06 08:28:00,1.6457,1.64575,1.6456,1.6456,263800000.0
2007-09-06 08:29:00,1.6456,1.64575,1.6455,1.64565,412799995.0
2007-09-06 08:30:00,1.6457,1.6457,1.6456,1.6456,84000001.0
2007-09-06 08:31:00,1.6456,1.64575,1.6456,1.6457,102400000.0
2007-09-06 08:32:00,1.6457,1.6457,1.6456,1.64565,60800000.0
2007-09-06 08:33:00,1.6457,1.6457,1.64555,1.64555,153900000.0
2007-09-06 08:34:00,1.6456,1.64565,1.6455,1.64555,244900004.0
2007-09-06 08:35:00,1.64555,1.64565,1.6455,1.6456,164399998.0
2007-09-06 08:36:00,1.6456,1.64565,1.64555,1.64555,112600000.0
2007-09-06 08:37:00,1.64555,1.64555,1.64515,1.6454,291700000.0
2007-09-06 08:38:00,1.6454,1.64545,1.6453,1.6454,161500001.0
2007-09-06 08:39:00,1.6454,1.64545,1.64535,1.64535,62300000.0
2007-09-06 08:40:00,1.64535,1.64535,1.6452,1.64535,214500000.0
2007-09-06 08:41:00,1.64535,1.64535,1.6451,1.6453,711800011.0
2007-09-06 08:42:00,1.6453,1.64545,1.6452,1.64525,288500004.0
2007-09-06 08:43:00,1.6453,1.6453,1.6448,1.6449,1491000006.0
2007-09-06 08:44:00,1.6449,1.645,1.6446,1.6446,389000002.0
2007-09-06 08:45:00,1.6446,1.6447,1.64455,1.6447,740500004.0
2007-09-06 08:46:00,1.64475,1.64475,1.6443,1.6445,482900000.0
2007-09-06 08:47:00,1.6445,1.6448,1.64445,1.6447,951599997.0
2007-09-06 08:48:00,1.64475,1.64475,1.6443,1.64435,390000000.0
2007-09-06 08:49:00,1.6443,1.6443,1.6442,1.6442,687700001.0
2007-09-06 08:50:00,1.6442,1.6444,1.6442,1.64435,512599999.0
2007-09-06 08:51:00,1.6444,1.6448,1.6444,1.64475,1018000000.0
2007-09-06 08:52:00,1.6446,1.64475,1.6446,1.64475,325700001.0
2007-09-06 08:53:00,1.64475,1.6448,1.64445,1.64455,155200000.0
2007-09-06 08:54:00,1.64455,1.64475,1.6445,1.6445,433200001.0
2007-09-06 08:55:00,1.64445,1.64465,1.64445,1.6446,228800000.0
2007-09-06 08:56:00,1.6446,1.6446,1.64445,1.64455,80800000.0
2007-09-06 08:57:00,1.64455,1.6447,1.64455,1.64465,84300000.0
2007-09-06 08:58:00,1.64465,1.64465,1.64445,1.64455,116600000.0
2007-09-06 08:59:00,1.6446,1.64465,1.6444,1.6446,601999999.0
2007-09-06 09:00:00,1.64465,1.64465,1.6445,1.6446,186700000.0
2007-09-06 09:01:00,1.6445,1.64465,1.64435,1.6445,535800002.0
2007-09-06 09:02:00,1.6445,1.6448,1.64445,1.6446,556199999.0
2007-09-06 09:03:00,1.6446,1.64475,1.64435,1.64455,629199998.0
2007-09-06 09:04:00,1.64455,1.64475,1.6445,1.6447,237300004.0
2007-09-06 09:05:00,1.6447,1.6448,1.6446,1.64475,915900004.0
2007-09-06 09:06:00,1.6448,1.64485,1.6447,1.6447,459599996.0
2007-09-06 09:07:00,1.64475,1.6448,1.64455,1.64455,381100000.0
2007-09-06 09:08:00,1.6446,1.6447,1.6445,1.6446,575100000.0
2007-09-06 09:09:00,1.6446,1.64475,1.6442,1.6445,1279800000.0
2007-09-06 09:10:00,1.6445,1.6446,1.6444,1.64455,249300001.0
2007-09-06 09:11:00,1.6445,1.6447,1.6445,1.64465,118100002.0
2007-09-06 09:12:00,1.6447,1.6447,1.6446,1.64465,92699998.0
2007-09-06 09:13:00,1.64465,1.645,1.64465,1.6449,986499998.0
2007-09-06 09:14:00,1.6449,1.64505,1.64475,1.64505,398899997.0
2007-09-06 09:15:00,1.645,1.64505,1.6448,1.6449,698099996.0
2007-09-06 09:16:00,1.6449,1.64505,1.6449,1.64495,732800009.0
2007-09-06 09:17:00,1.6449,1.645,1.64485,1.6449,628900005.0
2007-09-06 09:18:00,1.6449,1.6451,1.6449,1.645,518650001.0
2007-09-06 09:19:00,1.64505,1.6454,1.6449,1.64535,287200002.0
2007-09-06 09:20:00,1.6454,1.64555,1.64505,1.6451,685800001.0
2007-09-06 09:21:00,1.6451,1.6452,1.6449,1.64505,781899998.0
2007-09-06 09:22:00,1.645,1.64505,1.64485,1.64495,297300001.0
2007-09-06 09:23:00,1.64495,1.6451,1.6448,1.64505,331599992.0
2007-09-06 09:24:00,1.645,1.64515,1.6446,1.6447,1795499991.0
2007-09-06 09:25:00,1.64475,1.64485,1.64465,1.6448,476800002.0
2007-09-06 09:26:00,1.6448,1.64495,1.64475,1.6449,859500000.0
2007-09-06 09:27:00,1.64485,1.6449,1.6448,1.64485,192600000.0
2007-09-06 09:28:00,1.64485,1.6453,1.64485,1.64525,974399989.0
2007-09-06 09:29:00,1.64525,1.6453,1.64525,1.64525,72000000.0
2007-09-06 09:30:00,1.64525,1.6453,1.64515,1.6453,178400000.0
2007-09-06 09:31:00,1.6453,1.6456,1.6453,1.6455,212300000.0
2007-09-06 09:32:00,1.6455,1.6455,1.6453,1.64545,709100004.0
2007-09-06 09:33:00,1.6454,1.6456,1.64535,1.6456,706899993.0
2007-09-06 09:34:00,1.64565,1.64615,1.64555,1.6461,1200199983.0
2007-09-06 09:35:00,1.646,1.64615,1.64585,1.64585,219900000.0
2007-09-06 09:36:00,1.6459,1.6459,1.6455,1.64555,175100000.0
2007-09-06 09:37:00,1.6456,1.6456,1.6455,1.6455,487099998.0
2007-09-06 09:38:00,1.6455,1.6456,1.6455,1.6455,231499994.0
2007-09-06 09:39:00,1.6455,1.6456,1.6455,1.64555,178699998.0
2007-09-06 09:40:00,1.64555,1.6456,1.6455,1.64555,147100001.0
2007-09-06 09:41:00,1.64555,1.6456,1.6455,1.6456,70300000.0
2007-09-06 09:42:00,1.6456,1.6459,1.64555,1.64585,269499999.0
2007-09-06 09:43:00,1.6458,1.64585,1.64575,1.64585,121100000.0
2007-09-06 09:44:00,1.6458,1.6459,1.64565,1.64585,633499997.0
2007-09-06 09:45:00,1.6459,1.6459,1.6455,1.64555,176400000.0
2007-09-06 09:46:00,1.64555,1.64555,1.64545,1.64555,60700000.0
2007-09-06 09:47:00,1.64555,1.6456,1.6455,1.6456,268999998.0
2007-09-06 09:48:00,1.6456,1.64565,1.6456,1.6456,178499996.0
2007-09-06 09:49:00,1.64565,1.64565,1.6456,1.6456,89500000.0
2007-09-06 09:50:00,1.6456,1.6456,1.6454,1.6454,125600001.0
2007-09-06 09:51:00,1.6454,1.6455,1.64525,1.64535,286700000.0
2007-09-06 09:52:00,1.64535,1.64545,1.64535,1.6454,206300001.0
2007-09-06 09:53:00,1.6453,1.6455,1.6453,1.6453,316999999.0
2007-09-06 09:54:00,1.6453,1.64545,1.6452,1.6454,498900002.0
2007-09-06 09:55:00,1.6454,1.64545,1.6453,1.6453,108800000.0
2007-09-06 09:56:00,1.6454,1.6454,1.64535,1.6454,34600000.0
2007-09-06 09:57:00,1.6454,1.6454,1.6453,1.64535,61600000.0
2007-09-06 09:58:00,1.64535,1.64535,1.6453,1.64535,35200000.0
2007-09-06 09:59:00,1.64535,1.64535,1.64515,1.6453,145400000.0
2007-09-06 10:00:00,1.6453,1.6453,1.6452,1.64525,244299999.0
2007-09-06 10:01:00,1.64525,1.64535,1.64525,1.6453,60800000.0
2007-09-06 10:02:00,1.6453,1.6453,1.6452,1.64525,29900000.0
2007-09-06 10:03:00,1.6453,1.6454,1.64525,1.6454,72700000.0
2007-09-06 10:04:00,1.6454,1.6454,1.6452,1.64525,30400000.0
2007-09-06 10:05:00,1.64525,1.64535,1.64505,1.64505,134400000.0
2007-09-06 10:06:00,1.64505,1.64505,1.64485,1.6449,84000000.0
2007-09-06 10:07:00,1.6449,1.6452,1.6449,1.6452,123200000.0
2007-09-06 10:08:00,1.6452,1.6453,1.6452,1.6452,372199997.0
2007-09-06 10:09:00,1.6452,1.6452,1.645,1.64505,55700000.0
2007-09-06 10:10:00,1.64505,1.64505,1.64505,1.64505,11200000.0
2007-09-06 10:11:00,1.64505,1.64505,1.6449,1.6449,47100000.0
2007-09-06 10:12:00,1.645,1.645,1.64495,1.645,4800000.0
2007-09-06 10:13:00,1.64495,1.64525,1.64495,1.64525,62900000.0
2007-09-06 10:14:00,1.64525,1.64565,1.64525,1.6456,320599999.0
2007-09-06 10:15:00,1.6456,1.64565,1.6455,1.6455,39200000.0
2007-09-06 10:16:00,1.6455,1.6455,1.6455,1.6455,8000000.0
2007-09-06 10:17:00,1.6455,1.6455,1.64515,1.64535,50500000.0
2007-09-06 10:18:00,1.6453,1.6455,1.64525,1.64545,39200000.0
2007-09-06 10:19:00,1.64545,1.6455,1.6454,1.6454,14400000.0
2007-09-06 10:20:00,1.6453,1.64545,1.6453,1.64545,80900000.0
2007-09-06 10:21:00,1.64545,1.64545,1.64535,1.64535,50300000.0
2007-09-06 10:22:00,1.6453,1.6453,1.6452,1.64525,69400000.0
2007-09-06 10:23:00,1.64525,1.6453,1.6451,1.64515,119500000.0
2007-09-06 10:24:00,1.64515,1.64525,1.6451,1.64515,93000000.0
2007-09-06 10:25:00,1.64515,1.6452,1.645,1.6451,75800000.0
2007-09-06 10:26:00,1.64505,1.64525,1.64505,1.64515,39500000.0
2007-09-06 10:27:00,1.64525,1.64535,1.6451,1.6451,86700001.0
2007-09-06 10:28:00,1.6451,1.64515,1.64495,1.64505,156400000.0
2007-09-06 10:29:00,1.6451,1.6451,1.645,1.645,60700000.0
2007-09-06 10:30:00,1.645,1.64505,1.6448,1.64505,887099997.0
2007-09-06 10:31:00,1.64505,1.64505,1.6449,1.64495,499799997.0
2007-09-06 10:32:00,1.6449,1.6451,1.6449,1.64495,549099996.0
2007-09-06 10:33:00,1.64495,1.6451,1.6449,1.6451,889999995.0
2007-09-06 10:34:00,1.6451,1.6452,1.645,1.6451,435500006.0
2007-09-06 10:35:00,1.6451,1.6452,1.645,1.6452,384200004.0
2007-09-06 10:36:00,1.6452,1.6455,1.6452,1.6453,335399994.0
2007-09-06 10:37:00,1.64525,1.6454,1.6452,1.6454,124299998.0
2007-09-06 10:38:00,1.6454,1.6454,1.64535,1.6454,63200000.0
2007-09-06 10:39:00,1.6454,1.6454,1.6454,1.6454,132800000.0
2007-09-06 10:40:00,1.6454,1.6456,1.6453,1.6455,491999995.0
2007-09-06 10:41:00,1.6455,1.6455,1.6453,1.6454,351999995.0
2007-09-06 10:42:00,1.6454,1.6454,1.64535,1.6454,38400000.0
2007-09-06 10:43:00,1.6454,1.6454,1.6452,1.6452,375799996.0
2007-09-06 10:44:00,1.6453,1.6453,1.6452,1.6452,297800003.0
2007-09-06 10:45:00,1.6453,1.6453,1.6452,1.6452,102200000.0
2007-09-06 10:46:00,1.6452,1.6453,1.64515,1.6452,92300000.0
2007-09-06 10:47:00,1.6452,1.6452,1.6452,1.6452,48000000.0
2007-09-06 10:48:00,1.6452,1.6452,1.645,1.64505,124800000.0
2007-09-06 10:49:00,1.64505,1.64505,1.6446,1.64475,229399999.0
2007-09-06 10:50:00,1.64475,1.6449,1.64475,1.64485,321300001.0
2007-09-06 10:51:00,1.64485,1.6449,1.6447,1.6448,863000004.0
2007-09-06 10:52:00,1.6448,1.6448,1.6445,1.6446,558599992.0
2007-09-06 10:53:00,1.6446,1.6446,1.64435,1.6444,755900000.0
2007-09-06 10:54:00,1.6444,1.6445,1.6444,1.6444,508499994.0
2007-09-06 10:55:00,1.6445,1.6446,1.64445,1.6446,274700000.0
2007-09-06 10:56:00,1.6446,1.64465,1.64455,1.6446,198400000.0
2007-09-06 10:57:00,1.6446,1.64475,1.6446,1.6446,701800003.0
2007-09-06 10:58:00,1.6447,1.6447,1.6446,1.64465,490899995.0
2007-09-06 10:59:00,1.64465,1.6447,1.64465,1.6447,50000000.0
2007-09-06 11:00:00,1.6447,1.6447,1.64465,1.6447,214200000.0
2007-09-06 11:01:00,1.64465,1.6447,1.6445,1.64465,739299999.0
2007-09-06 11:02:00,1.64465,1.6447,1.6445,1.6445,412499997.0
2007-09-06 11:03:00,1.6446,1.6447,1.6445,1.6446,553499992.0
2007-09-06 11:04:00,1.64465,1.6447,1.64465,1.6447,149300002.0
2007-09-06 11:05:00,1.64475,1.6449,1.6447,1.6448,448300000.0
2007-09-06 11:06:00,1.6448,1.645,1.6448,1.645,69700000.0
2007-09-06 11:07:00,1.645,1.6452,1.6449,1.645,370400000.0
2007-09-06 11:08:00,1.64495,1.645,1.6447,1.6448,990499998.0
2007-09-06 11:09:00,1.6448,1.6449,1.6447,1.6448,1423199993.0
2007-09-06 11:10:00,1.6448,1.6449,1.6447,1.64475,332400001.0
2007-09-06 11:11:00,1.64475,1.64485,1.64465,1.6448,939199999.0
2007-09-06 11:12:00,1.64485,1.6449,1.6447,1.6449,646825005.0
2007-09-06 11:13:00,1.64485,1.645,1.64475,1.64485,608700010.0
2007-09-06 11:14:00,1.6449,1.645,1.64475,1.64485,707200001.0
2007-09-06 11:15:00,1.6449,1.64495,1.64475,1.6448,234300000.0
2007-09-06 11:16:00,1.6448,1.6449,1.64475,1.6449,725900003.0
2007-09-06 11:17:00,1.6449,1.64495,1.64485,1.64495,1051199985.0
2007-09-06 11:18:00,1.64495,1.64495,1.64465,1.6447,1236300000.0
2007-09-06 11:19:00,1.64465,1.6448,1.64465,1.6447,1148000007.0
2007-09-06 11:20:00,1.6447,1.64485,1.6446,1.6447,1080700007.0
2007-09-06 11:21:00,1.6447,1.6447,1.64455,1.64455,344599997.0
2007-09-06 11:22:00,1.64455,1.6446,1.6445,1.64455,570400000.0
2007-09-06 11:23:00,1.6446,1.6447,1.64455,1.64455,416599999.0
2007-09-06 11:24:00,1.6446,1.64485,1.6446,1.6447,919799996.0
2007-09-06 11:25:00,1.64465,1.64485,1.64465,1.6448,1546400009.0
2007-09-06 11:26:00,1.6449,1.6454,1.6448,1.6454,510799994.0
2007-09-06 11:27:00,1.6453,1.6455,1.64525,1.64525,559200002.0
2007-09-06 11:28:00,1.64525,1.6454,1.6452,1.64525,116000000.0
2007-09-06 11:29:00,1.64525,1.64525,1.6451,1.64515,96700000.0
2007-09-06 11:30:00,1.6451,1.64515,1.645,1.64505,250200002.0
2007-09-06 11:31:00,1.6451,1.6451,1.645,1.64505,61500000.0
2007-09-06 11:32:00,1.6451,1.6455,1.6451,1.6454,455200000.0
2007-09-06 11:33:00,1.6454,1.6454,1.6452,1.6452,272999998.0
2007-09-06 11:34:00,1.6452,1.64525,1.6451,1.6451,267299997.0
2007-09-06 11:35:00,1.64505,1.6451,1.6448,1.645,336999998.0
2007-09-06 11:36:00,1.64505,1.64505,1.64495,1.645,80600000.0
2007-09-06 11:37:00,1.645,1.64505,1.645,1.645,48000000.0
2007-09-06 11:38:00,1.64505,1.6451,1.645,1.6451,158800000.0
2007-09-06 11:39:00,1.6451,1.6451,1.6449,1.6449,67200000.0
2007-09-06 11:40:00,1.6449,1.64495,1.6448,1.6449,88099999.0
2007-09-06 11:41:00,1.6449,1.6451,1.6449,1.645,131100000.0
2007-09-06 11:42:00,1.645,1.6451,1.645,1.645,48000000.0
2007-09-06 11:43:00,1.645,1.6451,1.64495,1.64505,194900000.0
2007-09-06 11:44:00,1.64505,1.6451,1.645,1.6451,121800000.0
2007-09-06 11:45:00,1.6451,1.6451,1.64495,1.64505,450399993.0
2007-09-06 11:46:00,1.64505,1.6451,1.6449,1.645,443300004.0
2007-09-06 11:47:00,1.645,1.64505,1.6448,1.6449,425099997.0
2007-09-06 11:48:00,1.6449,1.645,1.6446,1.6447,476800007.0
2007-09-06 11:49:00,1.64465,1.64485,1.6446,1.6446,344799998.0
2007-09-06 11:50:00,1.6446,1.64475,1.6445,1.6445,820200003.0
2007-09-06 11:51:00,1.6445,1.6447,1.6445,1.6446,411800001.0
2007-09-06 11:52:00,1.6446,1.6446,1.64435,1.6444,790600002.0
2007-09-06 11:53:00,1.6445,1.6446,1.6444,1.6444,444400002.0
2007-09-06 11:54:00,1.6444,1.64445,1.6444,1.6444,330300002.0
2007-09-06 11:55:00,1.6444,1.64445,1.6442,1.64425,863800000.0
2007-09-06 11:56:00,1.6442,1.64425,1.6437,1.6437,580200002.0
2007-09-06 11:57:00,1.6438,1.64405,1.64375,1.6439,244900000.0
2007-09-06 11:58:00,1.6439,1.6441,1.6438,1.6441,254100000.0
2007-09-06 11:59:00,1.644,1.6443,1.64385,1.6443,792799995.0
2007-09-06 12:00:00,1.6443,1.64435,1.6442,1.64425,206999998.0
2007-09-06 12:01:00,1.6443,1.64435,1.64415,1.64415,342099997.0
2007-09-06 12:02:00,1.64415,1.6442,1.6439,1.644,855499994.0
2007-09-06 12:03:00,1.644,1.64405,1.6435,1.6435,417399995.0
2007-09-06 12:04:00,1.6436,1.64375,1.6433,1.6433,1478100012.0
2007-09-06 12:05:00,1.6433,1.6435,1.64325,1.64325,294800002.0
2007-09-06 12:06:00,1.6433,1.6434,1.64325,1.6433,167000000.0
2007-09-06 12:07:00,1.64335,1.64345,1.6432,1.64335,563300003.0
2007-09-06 12:08:00,1.64335,1.64345,1.6432,1.64335,168000000.0
2007-09-06 12:09:00,1.64335,1.64345,1.64305,1.6432,1464300005.0
2007-09-06 12:10:00,1.6432,1.6433,1.64305,1.6431,580000003.0
2007-09-06 12:11:00,1.6431,1.6436,1.6431,1.6436,460500003.0
2007-09-06 12:12:00,1.6436,1.6436,1.6432,1.64325,839099999.0
2007-09-06 12:13:00,1.6433,1.6434,1.6432,1.64325,978099995.0
2007-09-06 12:14:00,1.6432,1.64335,1.6431,1.6433,507600002.0
2007-09-06 12:15:00,1.6433,1.6435,1.6433,1.64335,863900002.0
2007-09-06 12:16:00,1.64345,1.6435,1.6434,1.6435,654400001.0
2007-09-06 12:17:00,1.6435,1.6436,1.6431,1.6432,1030599999.0
2007-09-06 12:18:00,1.64325,1.6434,1.6432,1.64335,1142000004.0
2007-09-06 12:19:00,1.6434,1.6434,1.6432,1.64325,303800000.0
2007-09-06 12:20:00,1.64325,1.6434,1.64325,1.6433,490099997.0
2007-09-06 12:21:00,1.6434,1.6435,1.6434,1.6434,239699996.0
2007-09-06 12:22:00,1.6434,1.6435,1.64335,1.64345,268500004.0
2007-09-06 12:23:00,1.64335,1.6436,1.6433,1.6435,126199998.0
2007-09-06 12:24:00,1.6435,1.64355,1.6434,1.64345,604899999.0
2007-09-06 12:25:00,1.6435,1.6435,1.64345,1.6435,220200000.0
2007-09-06 12:26:00,1.6435,1.6435,1.64345,1.64345,100000000.0
2007-09-06 12:27:00,1.64345,1.64345,1.6431,1.6431,73600000.0
2007-09-06 12:28:00,1.6431,1.6431,1.643,1.643,641600004.0
2007-09-06 12:29:00,1.643,1.6433,1.643,1.6433,291400001.0
2007-09-06 12:30:00,1.6433,1.6434,1.6433,1.64335,121500000.0
2007-09-06 12:31:00,1.64335,1.64335,1.6433,1.6433,22400000.0
2007-09-06 12:32:00,1.6433,1.64335,1.6432,1.6432,137600000.0
2007-09-06 12:33:00,1.64325,1.6435,1.6432,1.6433,510600001.0
2007-09-06 12:34:00,1.6433,1.6434,1.6432,1.6433,313899994.0
2007-09-06 12:35:00,1.6433,1.6433,1.6432,1.6433,123300001.0
2007-09-06 12:36:00,1.6433,1.6433,1.6431,1.6432,167000000.0
2007-09-06 12:37:00,1.6432,1.64335,1.6432,1.64325,109600000.0
2007-09-06 12:38:00,1.6433,1.64335,1.6432,1.6433,209100001.0
2007-09-06 12:39:00,1.6433,1.6433,1.64315,1.64315,52000000.0
2007-09-06 12:40:00,1.6431,1.64325,1.6431,1.6432,453600011.0
2007-09-06 12:41:00,1.64325,1.64345,1.64325,1.64335,127200000.0
2007-09-06 12:42:00,1.64335,1.6434,1.6433,1.6434,238299995.0
2007-09-06 12:43:00,1.6434,1.6434,1.6433,1.6433,506600000.0
2007-09-06 12:44:00,1.6433,1.64335,1.6433,1.6433,325500001.0
2007-09-06 12:45:00,1.64335,1.64345,1.6433,1.6434,240199999.0
2007-09-06 12:46:00,1.6434,1.6434,1.6433,1.6433,282300000.0
2007-09-06 12:47:00,1.6434,1.6434,1.6432,1.6433,767799996.0
2007-09-06 12:48:00,1.64335,1.6435,1.6433,1.64335,62400000.0
2007-09-06 12:49:00,1.64335,1.6434,1.6433,1.6433,72000000.0
2007-09-06 12:50:00,1.6433,1.6434,1.6432,1.64325,154300002.0
2007-09-06 12:51:00,1.6433,1.64335,1.6432,1.6433,85700000.0
2007-09-06 12:52:00,1.6433,1.6433,1.6431,1.6432,287699999.0
2007-09-06 12:53:00,1.6432,1.6432,1.643,1.6431,582700002.0
2007-09-06 12:54:00,1.64305,1.6433,1.64305,1.64305,141000000.0
2007-09-06 12:55:00,1.64305,1.6431,1.64305,1.6431,81000000.0
2007-09-06 12:56:00,1.6431,1.6432,1.643,1.6431,740299991.0
2007-09-06 12:57:00,1.6431,1.64335,1.643,1.6433,457700000.0
2007-09-06 12:58:00,1.6433,1.6433,1.64315,1.6432,412800001.0
2007-09-06 12:59:00,1.64315,1.6432,1.643,1.6431,422200000.0
2007-09-06 13:00:00,1.6431,1.6432,1.6429,1.64315,933000008.0
2007-09-06 13:01:00,1.64315,1.64315,1.64295,1.64305,315700002.0
2007-09-06 13:02:00,1.643,1.64315,1.6429,1.64315,311400003.0
2007-09-06 13:03:00,1.64315,1.64325,1.6431,1.64325,102200000.0
2007-09-06 13:04:00,1.64325,1.6433,1.6431,1.64325,214099996.0
2007-09-06 13:05:00,1.64325,1.6435,1.6432,1.64345,112200002.0
2007-09-06 13:06:00,1.64345,1.6436,1.64345,1.64355,146400000.0
2007-09-06 13:07:00,1.6436,1.64395,1.6436,1.64375,318100001.0
2007-09-06 13:08:00,1.6438,1.6439,1.6438,1.64385,32000000.0
2007-09-06 13:09:00,1.64385,1.6439,1.64375,1.6438,112700000.0
2007-09-06 13:10:00,1.6438,1.6438,1.6435,1.6435,136000000.0
2007-09-06 13:11:00,1.64345,1.6435,1.6434,1.6435,79900000.0
2007-09-06 13:12:00,1.6434,1.64345,1.6434,1.64345,55900000.0
2007-09-06 13:13:00,1.64345,1.6437,1.6434,1.6434,600100010.0
2007-09-06 13:14:00,1.6434,1.6435,1.64335,1.6434,83100003.0
2007-09-06 13:15:00,1.6434,1.6434,1.6432,1.6432,53600001.0
2007-09-06 13:16:00,1.6432,1.6433,1.64315,1.6433,372200011.0
2007-09-06 13:17:00,1.6433,1.6436,1.6432,1.64355,401500003.0
2007-09-06 13:18:00,1.6435,1.64385,1.6435,1.6437,261199999.0
2007-09-06 13:19:00,1.6437,1.64385,1.6437,1.6438,87400000.0
2007-09-06 13:20:00,1.6438,1.6439,1.64365,1.6438,172100000.0
2007-09-06 13:21:00,1.64375,1.6438,1.6437,1.6438,66400000.0
2007-09-06 13:22:00,1.64375,1.6439,1.6437,1.6438,260200001.0
2007-09-06 13:23:00,1.6438,1.6439,1.6438,1.64385,375200007.0
2007-09-06 13:24:00,1.64375,1.64385,1.6437,1.64385,85499999.0
2007-09-06 13:25:00,1.64385,1.64385,1.64375,1.64375,28800000.0
2007-09-06 13:26:00,1.64375,1.6438,1.6437,1.6437,55999999.0
2007-09-06 13:27:00,1.6438,1.6438,1.6437,1.6437,223800005.0
2007-09-06 13:28:00,1.64375,1.64385,1.6437,1.6437,264100002.0
2007-09-06 13:29:00,1.6437,1.6439,1.6433,1.6437,1726200033.0
2007-09-06 13:30:00,1.6436,1.64375,1.64345,1.6436,292300006.0
2007-09-06 13:31:00,1.64355,1.64375,1.64355,1.64375,216299998.0
2007-09-06 13:32:00,1.64365,1.6439,1.64365,1.6437,336300003.0
2007-09-06 13:33:00,1.6437,1.6437,1.64345,1.64345,190000004.0
2007-09-06 13:34:00,1.6435,1.6435,1.6432,1.64335,453699998.0
2007-09-06 13:35:00,1.6434,1.6434,1.6432,1.64325,138599998.0
2007-09-06 13:36:00,1.6433,1.64335,1.6433,1.64335,4800000.0
2007-09-06 13:37:00,1.6434,1.64345,1.6433,1.64335,293000000.0
2007-09-06 13:38:00,1.64335,1.64345,1.64335,1.6434,102200004.0
2007-09-06 13:39:00,1.6434,1.6436,1.6434,1.6435,74299999.0
2007-09-06 13:40:00,1.6435,1.64355,1.6433,1.64345,147100000.0
2007-09-06 13:41:00,1.6435,1.6435,1.6433,1.6434,317800000.0
2007-09-06 13:42:00,1.6434,1.64355,1.6434,1.6435,100000000.0
2007-09-06 13:43:00,1.64355,1.64375,1.6435,1.64365,72100001.0
2007-09-06 13:44:00,1.64375,1.6438,1.6436,1.6436,374700004.0
2007-09-06 13:45:00,1.6436,1.6438,1.6434,1.6435,344299997.0
2007-09-06 13:46:00,1.6435,1.64365,1.64335,1.64355,285900005.0
2007-09-06 13:47:00,1.6435,1.64375,1.6434,1.64365,344200000.0
2007-09-06 13:48:00,1.64365,1.6438,1.6436,1.64365,84300000.0
2007-09-06 13:49:00,1.64365,1.64365,1.6432,1.6433,363199999.0
2007-09-06 13:50:00,1.6433,1.6434,1.64325,1.64335,146900001.0
2007-09-06 13:51:00,1.6434,1.6435,1.64335,1.64345,254300003.0
2007-09-06 13:52:00,1.6434,1.6435,1.64335,1.64345,135600001.0
2007-09-06 13:53:00,1.6434,1.6435,1.64325,1.64335,190400003.0
2007-09-06 13:54:00,1.64335,1.6434,1.64315,1.64325,130300000.0
2007-09-06 13:55:00,1.6432,1.6433,1.6426,1.6427,91800000.0
2007-09-06 13:56:00,1.6426,1.6427,1.64235,1.6425,329900000.0
2007-09-06 13:57:00,1.6425,1.6425,1.6423,1.6423,197900001.0
2007-09-06 13:58:00,1.6423,1.6425,1.6423,1.6424,301500005.0
2007-09-06 13:59:00,1.6424,1.64265,1.6424,1.6426,501700010.0
2007-09-06 14:00:00,1.6426,1.64275,1.64255,1.6427,297700001.0
2007-09-06 14:01:00,1.6427,1.64285,1.6426,1.64285,393399999.0
2007-09-06 14:02:00,1.64285,1.64285,1.6425,1.64265,570800009.0
2007-09-06 14:03:00,1.64265,1.64265,1.6425,1.6425,334500007.0
2007-09-06 14:04:00,1.6425,1.6426,1.6424,1.6426,292200009.0
2007-09-06 14:05:00,1.6426,1.6426,1.6421,1.6422,566800006.0
2007-09-06 14:06:00,1.6422,1.6423,1.64205,1.6423,567699993.0
2007-09-06 14:07:00,1.6423,1.6423,1.6421,1.64215,428200008.0
2007-09-06 14:08:00,1.6422,1.6424,1.64205,1.64235,275399998.0
2007-09-06 14:09:00,1.6423,1.6423,1.6422,1.6422,289100002.0
2007-09-06 14:10:00,1.64215,1.6424,1.64215,1.6424,250300006.0
2007-09-06 14:11:00,1.6424,1.6424,1.6421,1.64225,689199994.0
2007-09-06 14:12:00,1.6422,1.6422,1.6422,1.6422,6400000.0
2007-09-06 14:13:00,1.6422,1.64265,1.6421,1.64255,441300008.0
2007-09-06 14:14:00,1.6425,1.6426,1.6423,1.6425,618700010.0
2007-09-06 14:15:00,1.6425,1.6428,1.6424,1.6427,827200010.0
2007-09-06 14:16:00,1.6427,1.6429,1.6427,1.6428,217100002.0
2007-09-06 14:17:00,1.64285,1.64285,1.6425,1.64255,234600004.0
2007-09-06 14:18:00,1.64255,1.6427,1.64245,1.6427,226100002.0
2007-09-06 14:19:00,1.6427,1.6428,1.64265,1.64265,87200000.0
2007-09-06 14:20:00,1.64265,1.6427,1.6426,1.64265,187799998.0
2007-09-06 14:21:00,1.64265,1.6427,1.6425,1.6427,164600000.0
2007-09-06 14:22:00,1.6427,1.643,1.6426,1.64285,666500007.0
2007-09-06 14:23:00,1.6429,1.6432,1.64285,1.6431,333200001.0
2007-09-06 14:24:00,1.6431,1.6434,1.6431,1.6433,728900002.0
2007-09-06 14:25:00,1.6432,1.6433,1.6431,1.64325,277099994.0
2007-09-06 14:26:00,1.6432,1.6435,1.6432,1.6433,167800000.0
2007-09-06 14:27:00,1.64335,1.64335,1.64315,1.6433,504599995.0
2007-09-06 14:28:00,1.6433,1.6441,1.6433,1.6439,560000003.0
2007-09-06 14:29:00,1.6439,1.64405,1.6437,1.6438,261100000.0
2007-09-06 14:30:00,1.6437,1.6441,1.6435,1.64385,1412699999.0
2007-09-06 14:31:00,1.64385,1.6441,1.6438,1.644,1357799986.0
2007-09-06 14:32:00,1.644,1.64405,1.6439,1.6439,158399999.0
2007-09-06 14:33:00,1.6439,1.6442,1.64385,1.6441,210300001.0
2007-09-06 14:34:00,1.6441,1.64415,1.6439,1.6439,358599997.0
2007-09-06 14:35:00,1.6439,1.64405,1.6438,1.6439,215600002.0
2007-09-06 14:36:00,1.6439,1.644,1.64375,1.6438,569300004.0
2007-09-06 14:37:00,1.64375,1.6438,1.6435,1.64375,1600399997.0
2007-09-06 14:38:00,1.64375,1.6439,1.6435,1.6436,392999999.0
2007-09-06 14:39:00,1.6435,1.6439,1.6435,1.64375,979699995.0
2007-09-06 14:40:00,1.6438,1.644,1.6438,1.6439,861700010.0
2007-09-06 14:41:00,1.64385,1.64385,1.6436,1.6436,794000009.0
2007-09-06 14:42:00,1.6436,1.6437,1.6434,1.6435,1037100013.0
2007-09-06 14:43:00,1.6435,1.6438,1.6435,1.6438,716400007.0
2007-09-06 14:44:00,1.6438,1.64385,1.6437,1.64375,406400004.0
2007-09-06 14:45:00,1.64375,1.6438,1.6437,1.6438,173199999.0
2007-09-06 14:46:00,1.6437,1.6439,1.6436,1.6438,1160899995.0
2007-09-06 14:47:00,1.6439,1.64395,1.64375,1.6438,471899999.0
2007-09-06 14:48:00,1.6438,1.6438,1.6436,1.6437,221199999.0
2007-09-06 14:49:00,1.6437,1.6437,1.64355,1.6436,582399996.0
2007-09-06 14:50:00,1.6436,1.6438,1.6436,1.6438,806900018.0
2007-09-06 14:51:00,1.6438,1.6438,1.64355,1.6436,725000000.0
2007-09-06 14:52:00,1.6436,1.6438,1.6436,1.6436,501300002.0
2007-09-06 14:53:00,1.6436,1.6437,1.6435,1.64365,447099999.0
2007-09-06 14:54:00,1.6436,1.64365,1.64355,1.64355,174700001.0
2007-09-06 14:55:00,1.6436,1.6436,1.6432,1.6434,682599993.0
2007-09-06 14:56:00,1.6433,1.64355,1.6433,1.6435,598100000.0
2007-09-06 14:57:00,1.6435,1.64395,1.6435,1.64375,987599992.0
2007-09-06 14:58:00,1.64375,1.6438,1.6437,1.6438,311199999.0
2007-09-06 14:59:00,1.64375,1.6439,1.6437,1.6439,682100000.0
2007-09-06 15:00:00,1.6439,1.64405,1.64385,1.64395,960899997.0
2007-09-06 15:01:00,1.64405,1.6444,1.64395,1.6444,857199996.0
2007-09-06 15:02:00,1.6444,1.6446,1.6444,1.6444,736600003.0
2007-09-06 15:03:00,1.6444,1.6445,1.64425,1.64435,414400001.0
2007-09-06 15:04:00,1.64435,1.6446,1.64435,1.6445,395900001.0
2007-09-06 15:05:00,1.6445,1.6446,1.64435,1.6444,405999995.0
2007-09-06 15:06:00,1.6444,1.64455,1.6444,1.64455,213299999.0
2007-09-06 15:07:00,1.64455,1.64455,1.6444,1.64445,436399997.0
2007-09-06 15:08:00,1.6444,1.6445,1.6443,1.6444,159300000.0
2007-09-06 15:09:00,1.6444,1.6444,1.6442,1.64435,402000004.0
2007-09-06 15:10:00,1.64435,1.6444,1.6442,1.6444,905800003.0
2007-09-06 15:11:00,1.6443,1.64445,1.6443,1.64435,321100000.0
2007-09-06 15:12:00,1.6444,1.6444,1.6441,1.64425,339900000.0
2007-09-06 15:13:00,1.64425,1.6443,1.6442,1.64425,121399998.0
2007-09-06 15:14:00,1.6442,1.6445,1.6441,1.64445,875899983.0
2007-09-06 15:15:00,1.64445,1.64445,1.6443,1.6444,111100000.0
2007-09-06 15:16:00,1.6444,1.6444,1.6442,1.64425,84700000.0
2007-09-06 15:17:00,1.64425,1.64435,1.64395,1.644,929999989.0
2007-09-06 15:18:00,1.64395,1.64405,1.64385,1.64405,396200000.0
2007-09-06 15:19:00,1.644,1.64405,1.6438,1.6439,779500006.0
2007-09-06 15:20:00,1.6439,1.644,1.6438,1.644,116700000.0
2007-09-06 15:21:00,1.644,1.644,1.6438,1.6438,213300002.0
2007-09-06 15:22:00,1.6439,1.6439,1.6436,1.64375,526550004.0
2007-09-06 15:23:00,1.6437,1.6438,1.6436,1.6437,313700001.0
2007-09-06 15:24:00,1.6437,1.64375,1.6436,1.6436,438541256.0
2007-09-06 15:25:00,1.6436,1.64375,1.6436,1.6436,271900002.0
2007-09-06 15:26:00,1.6436,1.644,1.6436,1.6439,402500001.0
2007-09-06 15:27:00,1.6439,1.6439,1.64375,1.6438,241199998.0
2007-09-06 15:28:00,1.6438,1.6442,1.6437,1.6442,281500001.0
2007-09-06 15:29:00,1.6442,1.64435,1.644,1.6441,948999995.0
2007-09-06 15:30:00,1.6442,1.64435,1.644,1.64435,487300000.0
2007-09-06 15:31:00,1.6443,1.6444,1.6442,1.6444,921400001.0
2007-09-06 15:32:00,1.6444,1.64485,1.64435,1.64465,445200002.0
2007-09-06 15:33:00,1.64465,1.64465,1.6445,1.6445,112600002.0
2007-09-06 15:34:00,1.64455,1.6446,1.6444,1.64455,551300002.0
2007-09-06 15:35:00,1.64455,1.64455,1.6442,1.6443,890449990.0
2007-09-06 15:36:00,1.6443,1.6443,1.6441,1.6443,293999997.0
2007-09-06 15:37:00,1.6443,1.64435,1.64425,1.64425,52700000.0
2007-09-06 15:38:00,1.64425,1.64425,1.644,1.644,401600000.0
2007-09-06 15:39:00,1.644,1.64435,1.644,1.6443,624399999.0
2007-09-06 15:40:00,1.64425,1.64425,1.64405,1.6441,408899998.0
2007-09-06 15:41:00,1.64405,1.64435,1.644,1.6443,365099995.0
2007-09-06 15:42:00,1.6443,1.6443,1.644,1.6443,940799985.0
2007-09-06 15:43:00,1.6443,1.64455,1.64425,1.64455,261399997.0
2007-09-06 15:44:00,1.64455,1.6451,1.6445,1.64505,701700001.0
2007-09-06 15:45:00,1.6451,1.6452,1.6449,1.64505,722499995.0
2007-09-06 15:46:00,1.645,1.64505,1.6447,1.64475,297599997.0
2007-09-06 15:47:00,1.6447,1.6448,1.6446,1.6448,877599997.0
2007-09-06 15:48:00,1.6448,1.6448,1.6447,1.6448,68700000.0
2007-09-06 15:49:00,1.6448,1.64485,1.6447,1.6447,138100000.0
2007-09-06 15:50:00,1.6447,1.6447,1.6446,1.64465,411700001.0
2007-09-06 15:51:00,1.64465,1.64475,1.6445,1.6445,930700002.0
2007-09-06 15:52:00,1.6445,1.6445,1.6445,1.6445,41600000.0
2007-09-06 15:53:00,1.6445,1.64455,1.6445,1.6445,190100004.0
2007-09-06 15:54:00,1.6445,1.6445,1.64405,1.6441,258800002.0
2007-09-06 15:55:00,1.64405,1.64405,1.64385,1.644,434799999.0
2007-09-06 15:56:00,1.64395,1.6441,1.6439,1.64395,167500004.0
2007-09-06 15:57:00,1.6439,1.64395,1.6437,1.6439,302499994.0
2007-09-06 15:58:00,1.6439,1.6442,1.6439,1.644,250150000.0
2007-09-06 15:59:00,1.644,1.6441,1.6436,1.6441,1789299987.0
2007-09-06 16:00:00,1.6438,1.6443,1.6438,1.6441,1229699995.0
2007-09-06 16:01:00,1.64445,1.6446,1.6441,1.6446,1229699995.0
2007-09-06 16:02:00,1.64455,1.64455,1.64425,1.6443,378500004.0
2007-09-06 16:03:00,1.6443,1.6446,1.6443,1.6446,91800000.0
2007-09-06 16:04:00,1.6446,1.64465,1.644,1.64415,1254100000.0
2007-09-06 16:05:00,1.64415,1.64415,1.6436,1.64385,445699999.0
2007-09-06 16:06:00,1.6438,1.6438,1.6433,1.6435,492400005.0
2007-09-06 16:07:00,1.64355,1.64355,1.6429,1.6431,281500001.0
2007-09-06 16:08:00,1.6431,1.6435,1.6431,1.6434,282400000.0
2007-09-06 16:09:00,1.6434,1.6435,1.64315,1.64315,116600000.0
2007-09-06 16:10:00,1.6432,1.6432,1.6429,1.6431,370499999.0
2007-09-06 16:11:00,1.643,1.6435,1.643,1.64345,138699998.0
2007-09-06 16:12:00,1.6435,1.6436,1.6435,1.6435,170100000.0
2007-09-06 16:13:00,1.6435,1.6435,1.6432,1.64325,385800002.0
2007-09-06 16:14:00,1.6433,1.6434,1.64315,1.6433,220700000.0
2007-09-06 16:15:00,1.6433,1.6433,1.643,1.643,742999993.0
2007-09-06 16:16:00,1.64305,1.64315,1.643,1.64305,147100001.0
2007-09-06 16:17:00,1.64305,1.64305,1.6426,1.64285,794499996.0
2007-09-06 16:18:00,1.6428,1.64295,1.6428,1.6429,126000000.0
2007-09-06 16:19:00,1.6429,1.6429,1.6428,1.6429,172400001.0
2007-09-06 16:20:00,1.64285,1.6429,1.6427,1.64275,190400000.0
2007-09-06 16:21:00,1.6428,1.6428,1.6423,1.64235,499100003.0
2007-09-06 16:22:00,1.64235,1.64245,1.6421,1.6424,456429995.0
2007-09-06 16:23:00,1.6424,1.6425,1.6422,1.6424,342699995.0
2007-09-06 16:24:00,1.6424,1.6427,1.6424,1.64265,199999997.0
2007-09-06 16:25:00,1.64265,1.64285,1.6426,1.6428,372000001.0
2007-09-06 16:26:00,1.6428,1.6428,1.64265,1.64275,167400001.0
2007-09-06 16:27:00,1.64275,1.64275,1.64265,1.64275,187699999.0
2007-09-06 16:28:00,1.64275,1.6431,1.6427,1.643,336800002.0
2007-09-06 16:29:00,1.643,1.64305,1.64285,1.64295,308400000.0
2007-09-06 16:30:00,1.6429,1.64295,1.6428,1.64295,315600002.0
2007-09-06 16:31:00,1.64295,1.64295,1.6428,1.6428,222799996.0
2007-09-06 16:32:00,1.6428,1.6429,1.6428,1.64285,123400000.0
2007-09-06 16:33:00,1.64285,1.643,1.64285,1.6429,248099997.0
2007-09-06 16:34:00,1.6429,1.643,1.6429,1.643,281099998.0
2007-09-06 16:35:00,1.643,1.6431,1.64295,1.6431,120900000.0
2007-09-06 16:36:00,1.643,1.64325,1.643,1.6432,257099999.0
2007-09-06 16:37:00,1.64315,1.6433,1.64315,1.64325,165899999.0
2007-09-06 16:38:00,1.64325,1.6436,1.64325,1.6434,326899996.0
2007-09-06 16:39:00,1.6435,1.644,1.64335,1.6438,1558700003.0
2007-09-06 16:40:00,1.6438,1.6439,1.6437,1.6439,316900004.0
2007-09-06 16:41:00,1.6439,1.6443,1.6439,1.6443,563599999.0
2007-09-06 16:42:00,1.6442,1.6443,1.6439,1.64395,264500000.0
2007-09-06 16:43:00,1.6439,1.6442,1.6439,1.64405,369900005.0
2007-09-06 16:44:00,1.64405,1.6442,1.644,1.6441,99800000.0
2007-09-06 16:45:00,1.64405,1.64425,1.64405,1.6442,63400000.0
2007-09-06 16:46:00,1.6442,1.6443,1.6442,1.6443,214499995.0
2007-09-06 16:47:00,1.6443,1.6444,1.64405,1.6441,92800000.0
2007-09-06 16:48:00,1.6441,1.64415,1.64405,1.6441,33600000.0
2007-09-06 16:49:00,1.6441,1.64415,1.6441,1.6441,9600000.0
2007-09-06 16:50:00,1.64415,1.6442,1.6441,1.6442,57600000.0
2007-09-06 16:51:00,1.6442,1.64435,1.6442,1.64425,35200000.0
2007-09-06 16:52:00,1.64425,1.64435,1.64415,1.64435,106299999.0
2007-09-06 16:53:00,1.6443,1.64475,1.64425,1.64455,369700001.0
2007-09-06 16:54:00,1.64455,1.6449,1.64455,1.64475,838299996.0
2007-09-06 16:55:00,1.6447,1.6448,1.64465,1.64475,111700000.0
2007-09-06 16:56:00,1.6446,1.64505,1.6446,1.64485,559399997.0
2007-09-06 16:57:00,1.64475,1.64475,1.64435,1.64445,625300001.0
2007-09-06 16:58:00,1.64445,1.64445,1.6443,1.6444,236400001.0
2007-09-06 16:59:00,1.6444,1.64445,1.64425,1.64435,139200001.0
2007-09-06 17:00:00,1.6443,1.6445,1.6442,1.64425,336300004.0
2007-09-06 17:01:00,1.64425,1.64435,1.6441,1.6443,722400004.0
2007-09-06 17:02:00,1.6442,1.6446,1.6442,1.6443,756999998.0
2007-09-06 17:03:00,1.6444,1.6444,1.644,1.64425,218100000.0
2007-09-06 17:04:00,1.6442,1.6443,1.6441,1.6442,566000007.0
2007-09-06 17:05:00,1.6442,1.64425,1.6441,1.64425,121900002.0
2007-09-06 17:06:00,1.64425,1.6443,1.6442,1.64425,299400007.0
2007-09-06 17:07:00,1.64425,1.64425,1.64405,1.64405,40000000.0
2007-09-06 17:08:00,1.64405,1.64415,1.644,1.6441,153200000.0
2007-09-06 17:09:00,1.6441,1.64415,1.6439,1.644,2112000008.0
2007-09-06 17:10:00,1.6441,1.6443,1.6439,1.6443,439499997.0
2007-09-06 17:11:00,1.6443,1.6443,1.6441,1.6442,281400001.0
2007-09-06 17:12:00,1.6442,1.6443,1.6441,1.64425,321000004.0
2007-09-06 17:13:00,1.6443,1.64435,1.6441,1.64415,141900000.0
2007-09-06 17:14:00,1.64415,1.6443,1.644,1.64415,307400002.0
2007-09-06 17:15:00,1.6441,1.6443,1.6441,1.6443,462700001.0
2007-09-06 17:16:00,1.6443,1.6444,1.6443,1.6444,112600002.0
2007-09-06 17:17:00,1.6444,1.64445,1.64435,1.64445,287800007.0
2007-09-06 17:18:00,1.64445,1.6445,1.64425,1.64425,50300000.0
2007-09-06 17:19:00,1.6443,1.64445,1.64425,1.64435,140600003.0
2007-09-06 17:20:00,1.64435,1.6446,1.64435,1.6445,303200001.0
2007-09-06 17:21:00,1.6445,1.64515,1.6445,1.6449,492600006.0
2007-09-06 17:22:00,1.6449,1.645,1.6446,1.6449,635200000.0
2007-09-06 17:23:00,1.6449,1.6451,1.6449,1.64505,753100007.0
2007-09-06 17:24:00,1.64505,1.64505,1.6449,1.64495,104100001.0
2007-09-06 17:25:00,1.6449,1.6451,1.6449,1.6451,246600005.0
2007-09-06 17:26:00,1.6451,1.64535,1.64505,1.64505,82000001.0
2007-09-06 17:27:00,1.6451,1.6451,1.645,1.6451,209900003.0
2007-09-06 17:28:00,1.6451,1.6451,1.6448,1.6449,315900002.0
2007-09-06 17:29:00,1.6449,1.6451,1.6449,1.6451,199800003.0
2007-09-06 17:30:00,1.6451,1.64525,1.645,1.6451,1940399997.0
2007-09-06 17:31:00,1.6451,1.6453,1.645,1.6453,1861499994.0
2007-09-06 17:32:00,1.6453,1.6453,1.6451,1.6452,1992899984.0
2007-09-06 17:33:00,1.6452,1.6453,1.645,1.6452,1866899969.0
2007-09-06 17:34:00,1.6453,1.6453,1.6452,1.6452,1606499988.0
2007-09-06 17:35:00,1.64535,1.6454,1.64505,1.64505,1606499988.0
2007-09-06 17:36:00,1.64505,1.6452,1.64495,1.645,1222199988.0
2007-09-06 17:37:00,1.645,1.64505,1.64495,1.64495,49800000.0
2007-09-06 17:38:00,1.64495,1.64495,1.6446,1.6447,1846199992.0
2007-09-06 17:39:00,1.6448,1.64485,1.6447,1.6447,454199995.0
2007-09-06 17:40:00,1.6448,1.6452,1.6447,1.6451,1306500022.0
2007-09-06 17:41:00,1.6451,1.6452,1.645,1.64515,1655800022.0
2007-09-06 17:42:00,1.64515,1.6452,1.6451,1.6452,480000004.0
2007-09-06 17:43:00,1.6452,1.6452,1.645,1.6451,151899999.0
2007-09-06 17:44:00,1.6452,1.6455,1.6452,1.6455,732899993.0
2007-09-06 17:45:00,1.6454,1.6454,1.6452,1.6453,1141100006.0
2007-09-06 17:46:00,1.6453,1.64535,1.6451,1.6452,1115000000.0
2007-09-06 17:47:00,1.6454,1.6457,1.6453,1.6457,896199994.0
2007-09-06 17:48:00,1.6456,1.6456,1.6453,1.6454,896199994.0
2007-09-06 17:49:00,1.6453,1.6454,1.6453,1.6453,896199994.0
2007-09-06 17:50:00,1.6452,1.6454,1.645,1.6451,896199994.0
2007-09-06 17:51:00,1.645,1.6451,1.645,1.6451,896199994.0
2007-09-06 17:52:00,1.6452,1.6452,1.6451,1.6452,896199994.0
2007-09-06 17:53:00,1.6451,1.6454,1.6451,1.6453,896199994.0
2007-09-06 17:54:00,1.6452,1.6452,1.6449,1.6449,896199994.0
2007-09-06 17:55:00,1.6448,1.64495,1.6447,1.6448,896199994.0
2007-09-06 17:56:00,1.6448,1.6449,1.6447,1.6448,1514400000.0
2007-09-06 17:57:00,1.6447,1.6449,1.6447,1.6449,1514400000.0
2007-09-06 17:58:00,1.64485,1.6449,1.6447,1.6448,1514400000.0
2007-09-06 17:59:00,1.64455,1.6449,1.64455,1.64485,941599991.0
2007-09-06 18:00:00,1.6448,1.64485,1.64465,1.64465,475200000.0
2007-09-06 18:01:00,1.64465,1.64465,1.64445,1.64455,128900000.0
2007-09-06 18:02:00,1.64455,1.64455,1.64445,1.64445,71200000.0
2007-09-06 18:03:00,1.64445,1.6447,1.64445,1.6446,245600000.0
2007-09-06 18:04:00,1.6446,1.64465,1.64455,1.6446,172800003.0
2007-09-06 18:05:00,1.6446,1.6449,1.64445,1.6449,1715900014.0
2007-09-06 18:06:00,1.6449,1.6449,1.6446,1.6447,767100000.0
2007-09-06 18:07:00,1.6447,1.6447,1.6446,1.6447,1412800002.0
2007-09-06 18:08:00,1.6447,1.6447,1.6446,1.6447,1172599998.0
2007-09-06 18:09:00,1.6447,1.6447,1.6445,1.6445,954900000.0
2007-09-06 18:10:00,1.6445,1.64465,1.64445,1.64455,615000003.0
2007-09-06 18:11:00,1.64455,1.64465,1.6445,1.6446,879699998.0
2007-09-06 18:12:00,1.6446,1.64465,1.6445,1.64465,300300002.0
2007-09-06 18:13:00,1.64465,1.64485,1.64465,1.6448,416499996.0
2007-09-06 18:14:00,1.6448,1.64485,1.6446,1.6448,584800000.0
2007-09-06 18:15:00,1.6448,1.64505,1.6447,1.6449,793199995.0
2007-09-06 18:16:00,1.6449,1.645,1.6449,1.645,607600006.0
2007-09-06 18:17:00,1.645,1.6452,1.645,1.64515,381500002.0
2007-09-06 18:18:00,1.64515,1.6453,1.64515,1.64525,581800002.0
2007-09-06 18:19:00,1.64525,1.6453,1.6451,1.64525,616000000.0
2007-09-06 18:20:00,1.64525,1.6453,1.6452,1.6453,286800001.0
2007-09-06 18:21:00,1.6453,1.64535,1.6453,1.6453,188800001.0
2007-09-06 18:22:00,1.6453,1.6453,1.6449,1.645,1430200004.0
2007-09-06 18:23:00,1.645,1.645,1.6448,1.6448,1055400002.0
2007-09-06 18:24:00,1.6448,1.64485,1.6447,1.6448,516199995.0
2007-09-06 18:25:00,1.64485,1.64495,1.6447,1.6448,1084800011.0
2007-09-06 18:26:00,1.6448,1.6448,1.6446,1.6447,636999999.0
2007-09-06 18:27:00,1.6447,1.64485,1.6446,1.6448,447000001.0
2007-09-06 18:28:00,1.6449,1.645,1.6449,1.64495,283200000.0
2007-09-06 18:29:00,1.64495,1.64535,1.64495,1.64535,886600007.0
2007-09-06 18:30:00,1.64535,1.64535,1.6451,1.64515,374000002.0
2007-09-06 18:31:00,1.6452,1.6452,1.645,1.6451,433000000.0
2007-09-06 18:32:00,1.6451,1.6452,1.6451,1.64515,85800000.0
2007-09-06 18:33:00,1.6452,1.64525,1.645,1.64515,573200005.0
2007-09-06 18:34:00,1.64515,1.6452,1.64505,1.64515,178700000.0
2007-09-06 18:35:00,1.64515,1.6452,1.6451,1.6451,216700000.0
2007-09-06 18:36:00,1.6451,1.6452,1.6448,1.6448,1135700002.0
2007-09-06 18:37:00,1.6449,1.645,1.6449,1.645,115800000.0
2007-09-06 18:38:00,1.645,1.645,1.645,1.645,94400000.0
2007-09-06 18:39:00,1.645,1.64505,1.645,1.645,138400000.0
2007-09-06 18:40:00,1.645,1.645,1.6449,1.6449,365599994.0
2007-09-06 18:41:00,1.6449,1.645,1.64485,1.6449,638400004.0
2007-09-06 18:42:00,1.6449,1.645,1.64475,1.645,591500002.0
2007-09-06 18:43:00,1.645,1.645,1.6449,1.6449,770000004.0
2007-09-06 18:44:00,1.6449,1.6449,1.6446,1.6448,1398100002.0
2007-09-06 18:45:00,1.6448,1.6448,1.6446,1.6448,1474599999.0
2007-09-06 18:46:00,1.6448,1.6448,1.6445,1.64465,1374599996.0
2007-09-06 18:47:00,1.64465,1.64465,1.6446,1.6446,22400000.0
2007-09-06 18:48:00,1.6446,1.6447,1.6445,1.6445,173199998.0
2007-09-06 18:49:00,1.64455,1.6447,1.6445,1.6446,75450000.0
2007-09-06 18:50:00,1.6446,1.64465,1.6445,1.64455,275200001.0
2007-09-06 18:51:00,1.64455,1.6447,1.64455,1.6446,36800000.0
2007-09-06 18:52:00,1.64465,1.64505,1.64465,1.64495,76800000.0
2007-09-06 18:53:00,1.6449,1.6449,1.6447,1.6447,110799999.0
2007-09-06 18:54:00,1.64485,1.64485,1.64465,1.6447,24800000.0
2007-09-06 18:55:00,1.6447,1.64475,1.6445,1.64465,203299999.0
2007-09-06 18:56:00,1.64465,1.64465,1.6446,1.6446,84800000.0
2007-09-06 18:57:00,1.64465,1.64465,1.6445,1.64465,49000000.0
2007-09-06 18:58:00,1.64465,1.6447,1.64455,1.64465,122200000.0
2007-09-06 18:59:00,1.64465,1.64495,1.64465,1.64495,28000000.0
2007-09-06 19:00:00,1.64495,1.6451,1.64495,1.645,38400000.0
2007-09-06 19:01:00,1.645,1.6451,1.645,1.6451,16000000.0
2007-09-06 19:02:00,1.64505,1.6452,1.645,1.64505,330100000.0
2007-09-06 19:03:00,1.64505,1.6451,1.645,1.64505,35200000.0
2007-09-06 19:04:00,1.64505,1.64505,1.64495,1.64495,40000000.0
2007-09-06 19:05:00,1.645,1.64505,1.645,1.64505,17600000.0
2007-09-06 19:06:00,1.64505,1.64505,1.6446,1.6449,162800000.0
2007-09-06 19:07:00,1.64485,1.64485,1.6447,1.6447,47300000.0
2007-09-06 19:08:00,1.64475,1.64485,1.6446,1.6446,77600000.0
2007-09-06 19:09:00,1.6446,1.64465,1.6444,1.64455,136800000.0
2007-09-06 19:10:00,1.6445,1.6446,1.6445,1.64455,88299999.0
2007-09-06 19:11:00,1.6445,1.6446,1.64445,1.6446,32000000.0
2007-09-06 19:12:00,1.6446,1.6447,1.64425,1.64425,75300000.0
2007-09-06 19:13:00,1.6443,1.6443,1.6441,1.64415,275899999.0
2007-09-06 19:14:00,1.64405,1.64405,1.64385,1.64405,355099999.0
2007-09-06 19:15:00,1.6441,1.6441,1.6439,1.64405,339999998.0
2007-09-06 19:16:00,1.64405,1.6441,1.644,1.6441,288600000.0
2007-09-06 19:17:00,1.6441,1.6442,1.6441,1.64415,76800000.0
2007-09-06 19:18:00,1.64415,1.6442,1.64415,1.64415,20800000.0
2007-09-06 19:19:00,1.6442,1.64425,1.644,1.64425,270500000.0
2007-09-06 19:20:00,1.64425,1.64425,1.64415,1.64415,51200000.0
2007-09-06 19:21:00,1.64415,1.64425,1.64405,1.64415,481200001.0
2007-09-06 19:22:00,1.64425,1.6446,1.64425,1.6445,682400004.0
2007-09-06 19:23:00,1.6445,1.6447,1.6445,1.6446,449600001.0
2007-09-06 19:24:00,1.6446,1.6446,1.6446,1.6446,177599998.0
2007-09-06 19:25:00,1.6446,1.64465,1.64455,1.64465,176800000.0
2007-09-06 19:26:00,1.64465,1.6448,1.64465,1.6447,364899997.0
2007-09-06 19:27:00,1.64475,1.64475,1.64455,1.6446,459699999.0
2007-09-06 19:28:00,1.6446,1.6447,1.6445,1.6446,620700010.0
2007-09-06 19:29:00,1.64465,1.64465,1.64465,1.64465,13600000.0
2007-09-06 19:30:00,1.64465,1.64465,1.64435,1.6444,303199997.0
2007-09-06 19:31:00,1.6444,1.6445,1.6443,1.6444,265399999.0
2007-09-06 19:32:00,1.6443,1.64445,1.6443,1.6444,487299997.0
2007-09-06 19:33:00,1.6444,1.64445,1.6442,1.64425,741499992.0
2007-09-06 19:34:00,1.6442,1.64445,1.6442,1.64445,266900000.0
2007-09-06 19:35:00,1.6444,1.64445,1.6444,1.64445,102800001.0
2007-09-06 19:36:00,1.64445,1.64445,1.6444,1.6444,264099997.0
2007-09-06 19:37:00,1.6444,1.64445,1.6443,1.64445,850300001.0
2007-09-06 19:38:00,1.64445,1.64445,1.6444,1.64445,30800001.0
2007-09-06 19:39:00,1.64445,1.64445,1.6444,1.6444,219499996.0
2007-09-06 19:40:00,1.6444,1.64445,1.6444,1.64445,381500001.0
2007-09-06 19:41:00,1.64445,1.6445,1.6444,1.64445,288000004.0
2007-09-06 19:42:00,1.64445,1.6445,1.6444,1.64445,87600000.0
2007-09-06 19:43:00,1.64445,1.6445,1.64445,1.6445,138400000.0
2007-09-06 19:44:00,1.6445,1.64455,1.6445,1.64455,47199999.0
2007-09-06 19:45:00,1.64455,1.64455,1.6445,1.64455,80800000.0
2007-09-06 19:46:00,1.64455,1.6447,1.64455,1.64465,181600000.0
2007-09-06 19:47:00,1.64465,1.64475,1.6446,1.64475,192000000.0
2007-09-06 19:48:00,1.64475,1.6448,1.64475,1.6448,201600000.0
2007-09-06 19:49:00,1.6448,1.6448,1.6447,1.64475,1060200002.0
2007-09-06 19:50:00,1.64475,1.6448,1.64455,1.64465,263699997.0
2007-09-06 19:51:00,1.64465,1.6447,1.64465,1.6447,41700000.0
2007-09-06 19:52:00,1.6447,1.6447,1.64455,1.6447,269600001.0
2007-09-06 19:53:00,1.64465,1.6447,1.64455,1.64455,243400000.0
2007-09-06 19:54:00,1.6445,1.6446,1.6445,1.6446,81600000.0
2007-09-06 19:55:00,1.6446,1.6448,1.6446,1.6447,514900000.0
2007-09-06 19:56:00,1.6447,1.6448,1.64465,1.6448,266400000.0
2007-09-06 19:57:00,1.64485,1.64495,1.64475,1.6449,291700001.0
2007-09-06 19:58:00,1.64495,1.64505,1.6449,1.645,172500000.0
2007-09-06 19:59:00,1.645,1.64505,1.645,1.645,116800000.0
2007-09-06 20:00:00,1.64495,1.64495,1.64495,1.64495,12000000.0
2007-09-06 20:01:00,1.64461,1.64473,1.64412,1.64458,768599998.0
2007-09-06 20:02:00,1.64495,1.645,1.6449,1.64495,175000000.0
2007-09-06 20:03:00,1.64495,1.64495,1.6446,1.64465,844899995.0
2007-09-06 20:04:00,1.64465,1.64475,1.64445,1.6447,872299997.0
2007-09-06 20:05:00,1.6446,1.6448,1.6446,1.6448,793100002.0
2007-09-06 20:06:00,1.6448,1.64485,1.6448,1.6448,84800000.0
2007-09-06 20:07:00,1.6447,1.6449,1.6447,1.6449,338200002.0
2007-09-06 20:08:00,1.6449,1.6449,1.6448,1.6448,132699999.0
2007-09-06 20:09:00,1.6448,1.6449,1.6448,1.6448,248000000.0
2007-09-06 20:10:00,1.6448,1.6448,1.6447,1.6447,309499993.0
2007-09-06 20:11:00,1.6448,1.6448,1.6447,1.64475,48199999.0
2007-09-06 20:12:00,1.64475,1.6448,1.64475,1.6448,64800000.0
2007-09-06 20:13:00,1.6448,1.6448,1.6448,1.6448,128000000.0
2007-09-06 20:14:00,1.6448,1.6448,1.6448,1.6448,85600000.0
2007-09-06 20:15:00,1.6448,1.6449,1.64475,1.64475,145599999.0
2007-09-06 20:16:00,1.6448,1.6448,1.6448,1.6448,51999999.0
2007-09-06 20:17:00,1.6448,1.6448,1.6448,1.6448,211999999.0
2007-09-06 20:18:00,1.6448,1.6448,1.64475,1.64475,81700000.0
2007-09-06 20:19:00,1.6448,1.64485,1.6448,1.64485,216799999.0
2007-09-06 20:20:00,1.6449,1.6449,1.6448,1.6448,65599999.0
2007-09-06 20:21:00,1.6448,1.64485,1.64475,1.64485,125300002.0
2007-09-06 20:22:00,1.64485,1.6449,1.64485,1.6449,6400000.0
2007-09-06 20:23:00,1.6449,1.6449,1.64485,1.6449,7200000.0
2007-09-06 20:24:00,1.6449,1.64505,1.6449,1.64495,248799997.0
2007-09-06 20:25:00,1.645,1.6451,1.6449,1.645,416200000.0
2007-09-06 20:26:00,1.6451,1.6452,1.6451,1.64515,109200000.0
2007-09-06 20:27:00,1.6452,1.64535,1.6452,1.6453,164100000.0
2007-09-06 20:28:00,1.6453,1.6453,1.6452,1.6452,75600000.0
2007-09-06 20:29:00,1.6452,1.6452,1.64505,1.6451,208700000.0
2007-09-06 20:30:00,1.64505,1.64505,1.6447,1.6447,893499998.0
2007-09-06 20:31:00,1.6447,1.6448,1.6447,1.6448,412000004.0
2007-09-06 20:32:00,1.6448,1.6449,1.6448,1.6448,298200003.0
2007-09-06 20:33:00,1.6448,1.6448,1.6448,1.6448,36000000.0
2007-09-06 20:34:00,1.6448,1.6448,1.6448,1.6448,16000000.0
2007-09-06 20:35:00,1.6448,1.6449,1.64475,1.6448,452899998.0
2007-09-06 20:36:00,1.64485,1.64485,1.6448,1.6448,211200000.0
2007-09-06 20:37:00,1.6448,1.6448,1.64475,1.64475,24000000.0
2007-09-06 20:38:00,1.64413,1.6445,1.64402,1.64446,1038599988.0
2007-09-06 20:39:00,1.64475,1.6448,1.64475,1.64475,25600000.0
2007-09-06 20:40:00,1.64475,1.6448,1.64475,1.6448,32000000.0
2007-09-06 20:41:00,1.6448,1.64485,1.6448,1.6448,184800000.0
2007-09-06 20:42:00,1.6448,1.6448,1.6447,1.64475,172199999.0
2007-09-06 20:43:00,1.6448,1.6448,1.64475,1.6448,51900000.0
2007-09-06 20:44:00,1.64406,1.64439,1.64396,1.64439,316699991.0
2007-09-06 20:45:00,1.6448,1.6448,1.6445,1.6446,267600002.0
2007-09-06 20:46:00,1.6446,1.6446,1.6445,1.6446,85099999.0
2007-09-06 20:47:00,1.6446,1.6446,1.64445,1.6446,474200010.0
2007-09-06 20:48:00,1.6446,1.64475,1.6445,1.64465,263600000.0
2007-09-06 20:49:00,1.64465,1.64465,1.6446,1.6446,428000000.0
2007-09-06 20:50:00,1.6446,1.64475,1.6446,1.64465,439199995.0
2007-09-06 20:51:00,1.64465,1.64465,1.6446,1.64465,93600000.0
2007-09-06 20:52:00,1.6446,1.6446,1.6445,1.6446,280000000.0
2007-09-06 20:53:00,1.6446,1.64465,1.64455,1.64465,436799998.0
2007-09-06 20:54:00,1.64465,1.64465,1.64445,1.6445,140600000.0
2007-09-06 20:55:00,1.6445,1.64465,1.6445,1.64455,235999999.0
2007-09-06 20:56:00,1.64455,1.64455,1.64445,1.64445,94600000.0
2007-09-06 20:57:00,1.6445,1.6446,1.6444,1.6444,264000000.0
2007-09-06 20:58:00,1.6445,1.6445,1.64425,1.64425,188000000.0
2007-09-06 20:59:00,1.64425,1.6443,1.644,1.6443,987099996.0
2007-09-06 21:00:00,1.64425,1.6444,1.64415,1.6442,921200014.0
2007-09-06 21:01:00,1.64425,1.64425,1.6442,1.64425,92700000.0
2007-09-06 21:02:00,1.6443,1.6443,1.64425,1.6443,139200000.0
2007-09-06 21:03:00,1.6443,1.6443,1.64425,1.6443,214400000.0
2007-09-06 21:04:00,1.6443,1.6443,1.64415,1.6443,524900003.0
2007-09-06 21:05:00,1.6443,1.64435,1.6443,1.64435,236000000.0
2007-09-06 21:06:00,1.64435,1.6445,1.64435,1.6444,575299998.0
2007-09-06 21:07:00,1.6445,1.6447,1.6444,1.64445,1006799996.0
2007-09-06 21:08:00,1.64445,1.6445,1.64435,1.64445,367999998.0
2007-09-06 21:09:00,1.6444,1.64445,1.6444,1.6444,124300002.0
2007-09-06 21:10:00,1.6444,1.64445,1.6443,1.6444,200899998.0
2007-09-06 21:11:00,1.6444,1.64445,1.6444,1.6444,113600000.0
2007-09-06 21:12:00,1.6444,1.6444,1.6444,1.6444,16000000.0
2007-09-06 21:13:00,1.6444,1.6444,1.6444,1.6444,32000000.0
2007-09-06 21:14:00,1.6444,1.6444,1.6441,1.64415,246000000.0
2007-09-06 21:15:00,1.64415,1.6442,1.6441,1.6441,339699996.0
2007-09-06 21:16:00,1.6441,1.6441,1.644,1.644,333700000.0
2007-09-06 21:17:00,1.64405,1.6441,1.64395,1.6441,75000000.0
2007-09-06 21:18:00,1.6441,1.64415,1.64395,1.6441,177600001.0
2007-09-06 21:19:00,1.6441,1.6441,1.6441,1.6441,4800000.0
2007-09-06 21:20:00,1.6441,1.6441,1.644,1.64405,48800001.0
2007-09-06 21:21:00,1.644,1.64405,1.644,1.64405,96399998.0
2007-09-06 21:22:00,1.64405,1.64405,1.64405,1.64405,12000000.0
2007-09-06 21:23:00,1.64405,1.6441,1.644,1.6441,86999999.0
2007-09-06 21:24:00,1.6441,1.6441,1.64405,1.6441,60800000.0
2007-09-06 21:25:00,1.6441,1.6441,1.6441,1.6441,157600000.0
2007-09-06 21:26:00,1.6441,1.6441,1.64405,1.6441,91200000.0
2007-09-06 21:27:00,1.6441,1.6441,1.644,1.6441,82199999.0
2007-09-06 21:28:00,1.6441,1.6441,1.644,1.644,31200000.0
2007-09-06 21:29:00,1.64364,1.64364,1.64326,1.64347,96599998.0
2007-09-06 21:30:00,1.6441,1.6443,1.6441,1.6442,251799999.0
2007-09-06 21:31:00,1.6442,1.6443,1.6442,1.6443,672999997.0
2007-09-06 21:32:00,1.6443,1.6443,1.6442,1.6442,184000000.0
2007-09-06 21:33:00,1.6442,1.6445,1.6442,1.64435,196900000.0
2007-09-06 21:34:00,1.64397,1.64413,1.64389,1.64402,490200004.0
2007-09-06 21:35:00,1.64435,1.64435,1.6443,1.6443,183200000.0
2007-09-06 21:36:00,1.6443,1.6443,1.64425,1.64425,8800000.0
2007-09-06 21:37:00,1.64425,1.64425,1.6441,1.6442,61600000.0
2007-09-06 21:38:00,1.6442,1.6442,1.6439,1.644,431999999.0
2007-09-06 21:39:00,1.644,1.64435,1.644,1.64435,603899999.0
2007-09-06 21:40:00,1.6444,1.6444,1.6443,1.6443,98400000.0
2007-09-06 21:41:00,1.6443,1.6443,1.6443,1.6443,79200000.0
2007-09-06 21:42:00,1.6443,1.6444,1.6443,1.6444,110600000.0
2007-09-06 21:43:00,1.6441,1.64414,1.64395,1.64406,172800000.0
2007-09-06 21:44:00,1.6444,1.6445,1.6444,1.6445,120000000.0
2007-09-06 21:45:00,1.6445,1.6446,1.6444,1.64445,128000000.0
2007-09-06 21:46:00,1.64445,1.64445,1.64445,1.64445,4800000.0
2007-09-06 21:47:00,1.6445,1.6446,1.6445,1.6445,290100006.0
2007-09-06 21:48:00,1.6445,1.6446,1.6445,1.6446,165000001.0
2007-09-06 21:49:00,1.6446,1.6446,1.6445,1.6446,131799998.0
2007-09-06 21:50:00,1.6446,1.6446,1.6445,1.6445,227200001.0
2007-09-06 21:51:00,1.64455,1.64455,1.6445,1.64455,50600000.0
2007-09-06 21:52:00,1.6446,1.6446,1.64455,1.6446,13600000.0
2007-09-06 21:53:00,1.6446,1.6446,1.64455,1.6446,28800000.0
2007-09-06 21:54:00,1.6445,1.6448,1.6445,1.64455,744100006.0
2007-09-06 21:55:00,1.64455,1.6447,1.64445,1.6447,461599992.0
2007-09-06 21:56:00,1.6447,1.64475,1.6446,1.64475,35200000.0
2007-09-06 21:57:00,1.64475,1.64475,1.6444,1.6445,315099999.0
2007-09-06 21:58:00,1.6446,1.6446,1.64455,1.64455,8000000.0
2007-09-06 21:59:00,1.64455,1.64455,1.64455,1.64455,3200000.0
2007-09-06 22:00:00,1.64455,1.64455,1.64445,1.6445,276800000.0
2007-09-06 22:01:00,1.6445,1.6445,1.6445,1.6445,120800000.0
2007-09-06 22:02:00,1.6444,1.6445,1.6444,1.64445,216800000.0
2007-09-06 22:03:00,1.64455,1.64455,1.64455,1.64455,1600000.0
2007-09-06 22:04:00,1.6445,1.6445,1.6444,1.6444,337599992.0
2007-09-06 22:05:00,1.6444,1.6446,1.6444,1.6446,105100000.0
2007-09-06 22:06:00,1.64465,1.64465,1.64455,1.64455,35600000.0
2007-09-06 22:07:00,1.64455,1.64455,1.6445,1.6445,48800000.0
2007-09-06 22:08:00,1.6445,1.6445,1.6442,1.6443,308400003.0
2007-09-06 22:09:00,1.6443,1.6444,1.64415,1.64425,523600001.0
2007-09-06 22:10:00,1.6443,1.6443,1.6443,1.6443,21500000.0
2007-09-06 22:11:00,1.6443,1.6443,1.64425,1.64425,168399999.0
2007-09-06 22:12:00,1.6443,1.6443,1.6443,1.6443,38000000.0
2007-09-06 22:13:00,1.64425,1.6443,1.6442,1.6443,66400000.0
2007-09-06 22:14:00,1.6443,1.6443,1.6443,1.6443,28800000.0
2007-09-06 22:15:00,1.6443,1.6443,1.6443,1.6443,28800000.0
2007-09-06 22:16:00,1.6443,1.6443,1.6443,1.6443,243199990.0
2007-09-06 22:17:00,1.6443,1.6444,1.6443,1.64435,95200000.0
2007-09-06 22:18:00,1.6444,1.6444,1.6443,1.6443,120500000.0
2007-09-06 22:19:00,1.6443,1.6444,1.64425,1.6444,89700000.0
2007-09-06 22:20:00,1.6444,1.6444,1.6443,1.6443,77600000.0
2007-09-06 22:21:00,1.6443,1.6447,1.6443,1.6447,148499999.0
2007-09-06 22:22:00,1.6447,1.6449,1.64455,1.6448,173000000.0
2007-09-06 22:23:00,1.6446,1.64465,1.64445,1.6445,370799996.0
2007-09-06 22:24:00,1.64455,1.6446,1.6445,1.6446,61500001.0
2007-09-06 22:25:00,1.6446,1.6446,1.6446,1.6446,28000000.0
2007-09-06 22:26:00,1.6446,1.6446,1.6445,1.64455,180800000.0
2007-09-06 22:27:00,1.6446,1.6447,1.6445,1.6446,302399996.0
2007-09-06 22:28:00,1.6446,1.6446,1.6445,1.6445,77599999.0
2007-09-06 22:29:00,1.6445,1.6445,1.64425,1.64435,233200000.0
2007-09-06 22:30:00,1.64435,1.6445,1.6443,1.6443,130400000.0
2007-09-06 22:31:00,1.6443,1.6444,1.6442,1.6444,305299999.0
2007-09-06 22:32:00,1.6444,1.6444,1.64435,1.64435,28800000.0
2007-09-06 22:33:00,1.6444,1.6444,1.6444,1.6444,38400000.0
2007-09-06 22:34:00,1.6444,1.6444,1.6443,1.6444,245600000.0
2007-09-06 22:35:00,1.6444,1.6446,1.6444,1.6445,543099998.0
2007-09-06 22:36:00,1.6444,1.6445,1.64435,1.6445,224800000.0
2007-09-06 22:37:00,1.6445,1.6445,1.6444,1.6445,159200000.0
2007-09-06 22:38:00,1.6445,1.6447,1.6445,1.6446,142399998.0
2007-09-06 22:39:00,1.6447,1.6447,1.6447,1.6447,12800000.0
2007-09-06 22:40:00,1.6446,1.6448,1.6446,1.6447,637999996.0
2007-09-06 22:41:00,1.6447,1.6448,1.6447,1.64475,342299996.0
2007-09-06 22:42:00,1.6449,1.6449,1.6448,1.64485,470499998.0
2007-09-06 22:43:00,1.6449,1.645,1.64475,1.64485,455799996.0
2007-09-06 22:44:00,1.645,1.645,1.6449,1.6449,81600000.0
2007-09-06 22:45:00,1.6449,1.6451,1.6449,1.645,285600000.0
2007-09-06 22:46:00,1.645,1.6451,1.6449,1.6449,266399991.0
2007-09-06 22:47:00,1.645,1.6452,1.6449,1.6451,454499994.0
2007-09-06 22:48:00,1.6451,1.6453,1.6451,1.6453,382400000.0
2007-09-06 22:49:00,1.6452,1.6452,1.6451,1.64515,417999998.0
2007-09-06 22:50:00,1.6452,1.6452,1.64505,1.6451,251800000.0
2007-09-06 22:51:00,1.64505,1.6452,1.64505,1.6451,289499998.0
2007-09-06 22:52:00,1.64505,1.6451,1.645,1.645,193099999.0
2007-09-06 22:53:00,1.6451,1.6451,1.6449,1.645,232200000.0
2007-09-06 22:54:00,1.645,1.645,1.645,1.645,105600000.0
2007-09-06 22:55:00,1.645,1.645,1.6449,1.6449,193300000.0
2007-09-06 22:56:00,1.64485,1.645,1.64475,1.6448,334699999.0
2007-09-06 22:57:00,1.6448,1.6449,1.6448,1.6448,164000000.0
2007-09-06 22:58:00,1.6448,1.6448,1.6447,1.6447,107600000.0
2007-09-06 22:59:00,1.6447,1.6449,1.6445,1.6447,161600000.0
2007-09-06 23:00:00,1.6448,1.6449,1.6446,1.6448,64000000.0
2007-09-06 23:01:00,1.645,1.6451,1.6447,1.6451,34400000.0
2007-09-06 23:02:00,1.645,1.6451,1.6449,1.6451,34000000.0
2007-09-06 23:03:00,1.645,1.6451,1.645,1.6451,32000000.0
2007-09-06 23:04:00,1.6449,1.6451,1.6448,1.645,28000000.0
2007-09-06 23:05:00,1.6451,1.6452,1.6446,1.6448,94200000.0
2007-09-06 23:06:00,1.6449,1.6449,1.6449,1.6449,4000000.0
2007-09-06 23:07:00,1.6449,1.6449,1.6449,1.6449,12800000.0
2007-09-06 23:08:00,1.6449,1.6449,1.6448,1.6448,64700000.0
2007-09-06 23:09:00,1.6449,1.6449,1.6448,1.6448,48200000.0
2007-09-06 23:10:00,1.6448,1.645,1.6446,1.6449,50400000.0
2007-09-06 23:11:00,1.6449,1.64505,1.6449,1.64495,35400000.0
2007-09-06 23:12:00,1.64495,1.64495,1.64495,1.64495,3200000.0
2007-09-06 23:13:00,1.6449,1.6449,1.64485,1.6449,55200000.0
2007-09-06 23:14:00,1.6449,1.6449,1.64485,1.64485,28000000.0
2007-09-06 23:15:00,1.64443,1.64485,1.64431,1.64485,517500001.0
2007-09-06 23:16:00,1.64485,1.64495,1.64485,1.64495,20000000.0
2007-09-06 23:17:00,1.64469,1.64469,1.6445,1.64463,351099988.0
2007-09-06 23:18:00,1.64447,1.64475,1.64447,1.64475,844699980.0
2007-09-06 23:19:00,1.64495,1.64495,1.64495,1.64495,4800000.0
2007-09-06 23:20:00,1.64473,1.64486,1.64473,1.6448,296899998.0
2007-09-06 23:21:00,1.645,1.645,1.645,1.645,1600000.0
2007-09-06 23:22:00,1.64495,1.64495,1.64495,1.64495,3200000.0
2007-09-06 23:23:00,1.6449,1.645,1.6447,1.64495,78400000.0
2007-09-06 23:24:00,1.6449,1.645,1.6447,1.64475,45200000.0
2007-09-06 23:25:00,1.64475,1.6448,1.64475,1.64475,12200000.0
2007-09-06 23:26:00,1.64475,1.64475,1.64475,1.64475,4800000.0
2007-09-06 23:27:00,1.6448,1.64495,1.6448,1.6449,29600000.0
2007-09-06 23:28:00,1.64485,1.6449,1.64485,1.6449,8800000.0
2007-09-06 23:29:00,1.6449,1.645,1.64485,1.6449,18400000.0
2007-09-06 23:30:00,1.64485,1.6449,1.64465,1.6448,60800000.0
2007-09-06 23:31:00,1.6448,1.64485,1.6446,1.6447,134100001.0
2007-09-06 23:32:00,1.6448,1.6451,1.6447,1.64475,148000000.0
2007-09-06 23:33:00,1.6448,1.64485,1.64475,1.6448,44000000.0
2007-09-06 23:34:00,1.6448,1.6448,1.6443,1.64445,106600000.0
2007-09-06 23:35:00,1.6445,1.64465,1.6445,1.6445,23200000.0
2007-09-06 23:36:00,1.64455,1.64465,1.6444,1.6444,55200000.0
2007-09-06 23:37:00,1.64422,1.64446,1.64396,1.64446,494199993.0
2007-09-06 23:38:00,1.6444,1.6448,1.6444,1.6446,102200000.0
2007-09-06 23:39:00,1.6446,1.64465,1.6444,1.6444,40200000.0
2007-09-06 23:40:00,1.6444,1.64505,1.6439,1.6439,174300000.0
2007-09-06 23:41:00,1.64385,1.64435,1.6435,1.64415,334900000.0
2007-09-06 23:42:00,1.6442,1.6442,1.64385,1.644,111500001.0
2007-09-06 23:43:00,1.64405,1.64405,1.64395,1.64395,10400000.0
2007-09-06 23:44:00,1.644,1.64425,1.644,1.6442,105400000.0
2007-09-06 23:45:00,1.6442,1.6442,1.6441,1.6441,19200000.0
2007-09-06 23:46:00,1.6441,1.64435,1.6441,1.6443,48800000.0
2007-09-06 23:47:00,1.6443,1.64455,1.64405,1.64405,128800000.0
2007-09-06 23:48:00,1.64359,1.64404,1.64344,1.64391,1220499996.0
2007-09-06 23:49:00,1.644,1.64405,1.644,1.64405,47200001.0
2007-09-06 23:50:00,1.64405,1.64405,1.644,1.644,38400000.0
2007-09-06 23:51:00,1.64405,1.6441,1.644,1.644,84800000.0
2007-09-06 23:52:00,1.644,1.64405,1.64395,1.644,170000000.0
2007-09-06 23:53:00,1.644,1.644,1.6439,1.6439,431400004.0
2007-09-06 23:54:00,1.644,1.644,1.644,1.644,22400000.0
2007-09-06 23:55:00,1.64405,1.64405,1.64405,1.64405,6400000.0
2007-09-06 23:56:00,1.644,1.64405,1.64395,1.64405,70099999.0
2007-09-06 23:57:00,1.6441,1.64425,1.64405,1.64405,32600000.0
2007-09-06 23:58:00,1.64415,1.64415,1.64385,1.6439,662000012.0
2007-09-06 23:59:00,1.64385,1.6439,1.64385,1.6439,53900001.0
2007-09-07 00:00:00,1.644,1.64405,1.64395,1.64405,162000000.0
2007-09-07 00:01:00,1.6439,1.644,1.6438,1.644,507399995.0
2007-09-07 00:02:00,1.644,1.64405,1.644,1.644,216700000.0
2007-09-07 00:03:00,1.644,1.64405,1.644,1.644,131700000.0
2007-09-07 00:04:00,1.644,1.644,1.644,1.644,117400000.0
2007-09-07 00:05:00,1.644,1.644,1.644,1.644,135600000.0
2007-09-07 00:06:00,1.644,1.644,1.64395,1.64395,107200000.0
2007-09-07 00:07:00,1.644,1.644,1.6439,1.64395,148700001.0
2007-09-07 00:08:00,1.64395,1.6441,1.64395,1.6441,169499999.0
2007-09-07 00:09:00,1.6443,1.6446,1.6443,1.6444,160800000.0
2007-09-07 00:10:00,1.6444,1.6447,1.64435,1.6444,149899999.0
2007-09-07 00:11:00,1.64426,1.6443,1.644,1.64425,528900000.0
2007-09-07 00:12:00,1.64427,1.64427,1.64397,1.64425,718700000.0
2007-09-07 00:13:00,1.6444,1.6445,1.6444,1.6445,35300000.0
2007-09-07 00:14:00,1.64423,1.64442,1.64423,1.64438,436900002.0
2007-09-07 00:15:00,1.6445,1.6445,1.6445,1.6445,4000000.0
2007-09-07 00:16:00,1.6445,1.6445,1.6445,1.6445,25600000.0
2007-09-07 00:17:00,1.64415,1.6443,1.64396,1.6443,492199996.0
2007-09-07 00:18:00,1.6445,1.6445,1.6445,1.6445,4000000.0
2007-09-07 00:19:00,1.64408,1.6443,1.64402,1.6443,345500000.0
2007-09-07 00:20:00,1.6446,1.6446,1.6445,1.64455,105600000.0
2007-09-07 00:21:00,1.6445,1.64455,1.6445,1.6445,102400000.0
2007-09-07 00:22:00,1.6445,1.6445,1.6444,1.6444,51200000.0
2007-09-07 00:23:00,1.6444,1.6444,1.64415,1.64415,10400000.0
2007-09-07 00:24:00,1.64382,1.64394,1.64347,1.64394,576199995.0
2007-09-07 00:25:00,1.64383,1.64388,1.64373,1.64373,969400002.0
2007-09-07 00:26:00,1.6442,1.64435,1.6441,1.6441,107300000.0
2007-09-07 00:27:00,1.6442,1.6444,1.6441,1.6441,76100000.0
2007-09-07 00:28:00,1.6441,1.64415,1.6441,1.64415,13200000.0
2007-09-07 00:29:00,1.6441,1.6441,1.6441,1.6441,17800000.0
2007-09-07 00:30:00,1.64405,1.6441,1.6439,1.6439,379999996.0
2007-09-07 00:31:00,1.644,1.64455,1.644,1.64455,101600000.0
2007-09-07 00:32:00,1.64455,1.6447,1.64415,1.64415,68000000.0
2007-09-07 00:33:00,1.64415,1.64415,1.6441,1.6441,3400000.0
2007-09-07 00:34:00,1.6441,1.6442,1.6441,1.64415,23000000.0
2007-09-07 00:35:00,1.64425,1.6446,1.64425,1.64435,140000000.0
2007-09-07 00:36:00,1.64435,1.6445,1.64435,1.64445,247000000.0
2007-09-07 00:37:00,1.6445,1.6447,1.6443,1.64435,102800000.0
2007-09-07 00:38:00,1.6444,1.6444,1.6444,1.6444,55800000.0
2007-09-07 00:39:00,1.6444,1.64445,1.6442,1.64425,595100006.0
2007-09-07 00:40:00,1.6443,1.6444,1.6443,1.6444,168800001.0
2007-09-07 00:41:00,1.6444,1.6445,1.6444,1.6445,94400000.0
2007-09-07 00:42:00,1.6445,1.6445,1.6443,1.6444,199099999.0
2007-09-07 00:43:00,1.6445,1.6445,1.6443,1.6444,165699998.0
2007-09-07 00:44:00,1.6444,1.6445,1.6444,1.6445,102400000.0
2007-09-07 00:45:00,1.6444,1.6444,1.64425,1.64425,52800000.0
2007-09-07 00:46:00,1.6443,1.64445,1.6442,1.6442,68000000.0
2007-09-07 00:47:00,1.64413,1.64426,1.64406,1.64408,413499996.0
2007-09-07 00:48:00,1.6443,1.6443,1.64425,1.64425,6400000.0
2007-09-07 00:49:00,1.6442,1.6444,1.64415,1.64435,277800001.0
2007-09-07 00:50:00,1.6444,1.6444,1.6443,1.6443,102099999.0
2007-09-07 00:51:00,1.6444,1.6444,1.6442,1.64435,216499999.0
2007-09-07 00:52:00,1.6443,1.64435,1.64425,1.64425,36200000.0
2007-09-07 00:53:00,1.6443,1.6443,1.64425,1.64425,72400000.0
2007-09-07 00:54:00,1.6443,1.6443,1.6442,1.64425,62400002.0
2007-09-07 00:55:00,1.64425,1.6443,1.6442,1.64425,341300007.0
2007-09-07 00:56:00,1.64425,1.6445,1.64425,1.64435,558499999.0
2007-09-07 00:57:00,1.64435,1.64455,1.6443,1.6444,224800001.0
2007-09-07 00:58:00,1.6444,1.6444,1.6443,1.6443,99099998.0
2007-09-07 00:59:00,1.6444,1.64455,1.6444,1.6445,55299999.0
2007-09-07 01:00:00,1.6445,1.64455,1.6445,1.64455,32000000.0
2007-09-07 01:01:00,1.64423,1.64439,1.64414,1.64439,1366000000.0
2007-09-07 01:02:00,1.64455,1.64455,1.64445,1.6445,26200000.0
2007-09-07 01:03:00,1.6445,1.6445,1.6444,1.6444,43899998.0
2007-09-07 01:04:00,1.64423,1.64441,1.64416,1.64431,754000002.0
2007-09-07 01:05:00,1.64425,1.64431,1.64374,1.64374,677000001.0
2007-09-07 01:06:00,1.64402,1.6445,1.64402,1.64434,534999999.0
2007-09-07 01:07:00,1.64425,1.64447,1.64425,1.64447,521600003.0
2007-09-07 01:08:00,1.64445,1.64445,1.6442,1.64425,83200000.0
2007-09-07 01:09:00,1.64425,1.6443,1.64425,1.6443,56800000.0
2007-09-07 01:10:00,1.6444,1.6444,1.6443,1.64435,340800007.0
2007-09-07 01:11:00,1.6444,1.6445,1.6443,1.64435,981300001.0
2007-09-07 01:12:00,1.6444,1.64445,1.64435,1.6444,118700001.0
2007-09-07 01:13:00,1.6444,1.6444,1.6444,1.6444,183200008.0
2007-09-07 01:14:00,1.6445,1.6446,1.64445,1.6445,98400000.0
2007-09-07 01:15:00,1.6445,1.6447,1.6443,1.6444,567600006.0
2007-09-07 01:16:00,1.6444,1.6445,1.6443,1.6445,920900005.0
2007-09-07 01:17:00,1.6445,1.6445,1.6444,1.6445,170499996.0
2007-09-07 01:18:00,1.6445,1.6446,1.6445,1.6445,110200001.0
2007-09-07 01:19:00,1.6446,1.6446,1.64445,1.64445,133600000.0
2007-09-07 01:20:00,1.6444,1.6444,1.6444,1.6444,31100000.0
2007-09-07 01:21:00,1.6444,1.6444,1.6444,1.6444,31100000.0
2007-09-07 01:22:00,1.6444,1.6446,1.6444,1.6444,361299998.0
2007-09-07 01:23:00,1.6444,1.6444,1.6444,1.6444,272899992.0
2007-09-07 01:24:00,1.6444,1.6444,1.6444,1.6444,19200001.0
2007-09-07 01:25:00,1.6444,1.6444,1.6444,1.6444,40700000.0
2007-09-07 01:26:00,1.6445,1.6445,1.6445,1.6445,32100000.0
2007-09-07 01:27:00,1.6445,1.6445,1.6444,1.6445,414099999.0
2007-09-07 01:28:00,1.6445,1.6445,1.64445,1.6445,84800001.0
2007-09-07 01:29:00,1.6445,1.6445,1.6444,1.6445,128299999.0
2007-09-07 01:30:00,1.6445,1.64455,1.6443,1.6445,471599998.0
2007-09-07 01:31:00,1.6445,1.6446,1.6444,1.6445,340800000.0
2007-09-07 01:32:00,1.6445,1.6445,1.6444,1.6444,254500000.0
2007-09-07 01:33:00,1.6444,1.6444,1.6444,1.6444,143200000.0
2007-09-07 01:34:00,1.6444,1.6444,1.6444,1.6444,108800000.0
2007-09-07 01:35:00,1.6444,1.6444,1.6444,1.6444,54400000.0
2007-09-07 01:36:00,1.6444,1.6444,1.6443,1.64435,216300003.0
2007-09-07 01:37:00,1.64419,1.64435,1.64379,1.64417,804599994.0
2007-09-07 01:38:00,1.64407,1.64416,1.64387,1.64409,133499998.0
2007-09-07 01:39:00,1.64388,1.64406,1.64377,1.64403,206799998.0
2007-09-07 01:40:00,1.6444,1.6445,1.6443,1.6444,392100003.0
2007-09-07 01:41:00,1.64435,1.6444,1.64435,1.6444,17000000.0
2007-09-07 01:42:00,1.64426,1.64432,1.64416,1.64428,157200000.0
2007-09-07 01:43:00,1.64437,1.64438,1.64403,1.64403,195800001.0
2007-09-07 01:44:00,1.64424,1.64428,1.64409,1.64422,941500010.0
2007-09-07 01:45:00,1.6444,1.6444,1.6444,1.6444,51200000.0
2007-09-07 01:46:00,1.6444,1.6445,1.6444,1.64445,134400003.0
2007-09-07 01:47:00,1.6445,1.6448,1.6444,1.6446,553499999.0
2007-09-07 01:48:00,1.6446,1.6446,1.6444,1.64455,411199998.0
2007-09-07 01:49:00,1.6446,1.6446,1.64455,1.6446,143299998.0
2007-09-07 01:50:00,1.6446,1.6446,1.6444,1.6446,214999998.0
2007-09-07 01:51:00,1.6446,1.6446,1.64455,1.6446,166899998.0
2007-09-07 01:52:00,1.64408,1.64442,1.64408,1.64442,756899997.0
2007-09-07 01:53:00,1.6446,1.64465,1.6446,1.6446,240899990.0
2007-09-07 01:54:00,1.6446,1.6447,1.6446,1.6447,313199996.0
2007-09-07 01:55:00,1.6447,1.6447,1.6446,1.6447,344100002.0
2007-09-07 01:56:00,1.6447,1.6447,1.6447,1.6447,208800002.0
2007-09-07 01:57:00,1.6447,1.6447,1.6446,1.6446,48699998.0
2007-09-07 01:58:00,1.6447,1.6447,1.6447,1.6447,68800000.0
2007-09-07 01:59:00,1.6447,1.6447,1.6446,1.6446,449399988.0
2007-09-07 02:00:00,1.6446,1.6448,1.6446,1.6448,286499990.0
2007-09-07 02:01:00,1.6448,1.6448,1.6446,1.6446,259499990.0
2007-09-07 02:02:00,1.64465,1.64465,1.64465,1.64465,1600000.0
2007-09-07 02:03:00,1.6446,1.6446,1.6446,1.6446,460700003.0
2007-09-07 02:04:00,1.6446,1.6446,1.6444,1.6444,1208799994.0
2007-09-07 02:05:00,1.6444,1.6445,1.6444,1.6445,1914700004.0
2007-09-07 02:06:00,1.6444,1.6445,1.6444,1.6445,131900000.0
2007-09-07 02:07:00,1.64443,1.64443,1.64401,1.64411,1890100004.0
2007-09-07 02:08:00,1.6445,1.6445,1.64435,1.6445,934999985.0
2007-09-07 02:09:00,1.6445,1.6445,1.6445,1.6445,26700000.0
2007-09-07 02:10:00,1.64403,1.64443,1.64403,1.64443,200599997.0
2007-09-07 02:11:00,1.64405,1.64437,1.64374,1.64437,546199989.0
2007-09-07 02:12:00,1.6445,1.6445,1.6444,1.6445,115200002.0
2007-09-07 02:13:00,1.6445,1.6446,1.6444,1.6445,317699999.0
2007-09-07 02:14:00,1.6445,1.6445,1.6444,1.6444,377400000.0
2007-09-07 02:15:00,1.6444,1.6444,1.64435,1.64435,171100002.0
2007-09-07 02:16:00,1.6444,1.6444,1.6444,1.6444,471000001.0
2007-09-07 02:17:00,1.6444,1.6444,1.6444,1.6444,227800010.0
2007-09-07 02:18:00,1.6444,1.6445,1.6443,1.6443,433200006.0
2007-09-07 02:19:00,1.6444,1.6444,1.6444,1.6444,800000.0
2007-09-07 02:20:00,1.6444,1.6444,1.64415,1.64415,438700004.0
2007-09-07 02:21:00,1.6442,1.6442,1.6442,1.6442,144399994.0
2007-09-07 02:22:00,1.6442,1.6442,1.6442,1.6442,56200000.0
2007-09-07 02:23:00,1.6442,1.6442,1.6442,1.6442,365400000.0
2007-09-07 02:24:00,1.6442,1.6442,1.644,1.644,962600002.0
2007-09-07 02:25:00,1.644,1.6442,1.6439,1.644,1857600013.0
2007-09-07 02:26:00,1.644,1.644,1.6437,1.6438,898200011.0
2007-09-07 02:27:00,1.6438,1.6438,1.6437,1.6438,322400001.0
2007-09-07 02:28:00,1.6438,1.6438,1.6437,1.6437,359000001.0
2007-09-07 02:29:00,1.6437,1.6437,1.6437,1.6437,60000000.0
2007-09-07 02:30:00,1.6437,1.6438,1.6436,1.6437,1243200012.0
2007-09-07 02:31:00,1.6439,1.6439,1.6437,1.6439,137500001.0
2007-09-07 02:32:00,1.6439,1.6439,1.64355,1.64355,405100002.0
2007-09-07 02:33:00,1.6437,1.6437,1.6436,1.64365,103200000.0
2007-09-07 02:34:00,1.6437,1.6439,1.6436,1.6436,477999996.0
2007-09-07 02:35:00,1.6436,1.6438,1.6436,1.6438,182900001.0
2007-09-07 02:36:00,1.6438,1.64385,1.6438,1.64385,52800000.0
2007-09-07 02:37:00,1.64385,1.64385,1.6438,1.64385,88000000.0
2007-09-07 02:38:00,1.64385,1.64395,1.6438,1.64395,342400000.0
2007-09-07 02:39:00,1.64395,1.6443,1.6439,1.6441,984800000.0
2007-09-07 02:40:00,1.6441,1.6442,1.644,1.6442,1390999994.0
2007-09-07 02:41:00,1.6442,1.6442,1.644,1.644,769999998.0
2007-09-07 02:42:00,1.644,1.6441,1.6439,1.6441,645500002.0
2007-09-07 02:43:00,1.6441,1.6442,1.644,1.644,417899995.0
2007-09-07 02:44:00,1.644,1.64405,1.644,1.64405,173599996.0
2007-09-07 02:45:00,1.64405,1.6441,1.644,1.644,460600001.0
2007-09-07 02:46:00,1.644,1.644,1.644,1.644,570100005.0
2007-09-07 02:47:00,1.644,1.64405,1.644,1.644,630100022.0
2007-09-07 02:48:00,1.64395,1.6441,1.64395,1.644,407400011.0
2007-09-07 02:49:00,1.644,1.6441,1.64385,1.644,961200005.0
2007-09-07 02:50:00,1.644,1.64405,1.644,1.64405,69500002.0
2007-09-07 02:51:00,1.6442,1.6443,1.64395,1.6441,646800007.0
2007-09-07 02:52:00,1.6441,1.6442,1.6441,1.6441,290400001.0
2007-09-07 02:53:00,1.6441,1.6443,1.6441,1.6442,833599997.0
2007-09-07 02:54:00,1.6442,1.6442,1.644,1.64405,590099996.0
2007-09-07 02:55:00,1.64405,1.6442,1.64395,1.644,584600002.0
2007-09-07 02:56:00,1.64405,1.6442,1.64405,1.6441,517699998.0
2007-09-07 02:57:00,1.64415,1.6442,1.6441,1.6442,599500009.0
2007-09-07 02:58:00,1.6443,1.6443,1.6442,1.6443,139200000.0
2007-09-07 02:59:00,1.64425,1.6443,1.6442,1.64425,58199999.0
2007-09-07 03:00:00,1.64425,1.64425,1.644,1.644,71500001.0
2007-09-07 03:01:00,1.644,1.64415,1.644,1.64405,217600002.0
2007-09-07 03:02:00,1.64405,1.64415,1.64405,1.64415,31600000.0
2007-09-07 03:03:00,1.6441,1.6443,1.64405,1.6441,855299996.0
2007-09-07 03:04:00,1.6443,1.6444,1.6441,1.6444,978099990.0
2007-09-07 03:05:00,1.6444,1.6444,1.6441,1.6441,468300001.0
2007-09-07 03:06:00,1.6442,1.6443,1.64415,1.64415,149600000.0
2007-09-07 03:07:00,1.64415,1.64415,1.64415,1.64415,1600000.0
2007-09-07 03:08:00,1.6442,1.6443,1.6442,1.64425,1471800004.0
2007-09-07 03:09:00,1.64425,1.64435,1.64425,1.6443,328900007.0
2007-09-07 03:10:00,1.6443,1.6443,1.64385,1.6439,232000000.0
2007-09-07 03:11:00,1.6439,1.6439,1.64385,1.6439,26400000.0
2007-09-07 03:12:00,1.64367,1.644,1.64367,1.64393,55600000.0
2007-09-07 03:13:00,1.6439,1.6439,1.6439,1.6439,34400000.0
2007-09-07 03:14:00,1.6439,1.6439,1.6439,1.6439,30400000.0
2007-09-07 03:15:00,1.644,1.644,1.6439,1.64395,294299997.0
2007-09-07 03:16:00,1.644,1.644,1.644,1.644,34299999.0
2007-09-07 03:17:00,1.644,1.6441,1.644,1.644,153100003.0
2007-09-07 03:18:00,1.644,1.644,1.644,1.644,68599998.0
2007-09-07 03:19:00,1.644,1.644,1.644,1.644,94899997.0
2007-09-07 03:20:00,1.644,1.644,1.644,1.644,114899997.0
2007-09-07 03:21:00,1.644,1.6441,1.644,1.6441,675400019.0
2007-09-07 03:22:00,1.6441,1.6441,1.644,1.644,465199988.0
2007-09-07 03:23:00,1.644,1.6441,1.6439,1.6439,178000001.0
2007-09-07 03:24:00,1.6441,1.6441,1.64405,1.64405,478000000.0
2007-09-07 03:25:00,1.644,1.644,1.6439,1.6439,29600000.0
2007-09-07 03:26:00,1.6439,1.644,1.6438,1.6439,1046099977.0
2007-09-07 03:27:00,1.6439,1.6439,1.6438,1.6439,1429999969.0
2007-09-07 03:28:00,1.6439,1.6439,1.6438,1.6438,441899992.0
2007-09-07 03:29:00,1.6438,1.64385,1.6438,1.6438,784599970.0
2007-09-07 03:30:00,1.644,1.6441,1.6439,1.6441,158500002.0
2007-09-07 03:31:00,1.6439,1.6441,1.6439,1.644,158500002.0
2007-09-07 03:32:00,1.64395,1.64395,1.6438,1.6438,664899994.0
2007-09-07 03:33:00,1.64385,1.64385,1.64375,1.6438,487999984.0
2007-09-07 03:34:00,1.64375,1.6438,1.64355,1.6438,48900000.0
2007-09-07 03:35:00,1.6438,1.6438,1.6437,1.6438,69200000.0
2007-09-07 03:36:00,1.6437,1.6438,1.64355,1.6438,200300002.0
2007-09-07 03:37:00,1.6436,1.64362,1.64298,1.64362,1870199998.0
2007-09-07 03:38:00,1.6436,1.64371,1.64353,1.64361,127899998.0
2007-09-07 03:39:00,1.6438,1.6438,1.6438,1.6438,99200000.0
2007-09-07 03:40:00,1.6438,1.64385,1.6438,1.6438,622600004.0
2007-09-07 03:41:00,1.6438,1.6439,1.6438,1.6439,155099996.0
2007-09-07 03:42:00,1.6439,1.6439,1.6439,1.6439,20000000.0
2007-09-07 03:43:00,1.644,1.6441,1.644,1.6441,855499985.0
2007-09-07 03:44:00,1.6438,1.6439,1.64375,1.6439,855499985.0
2007-09-07 03:45:00,1.6439,1.64395,1.6438,1.64385,1586799998.0
2007-09-07 03:46:00,1.64385,1.644,1.6438,1.64395,357199998.0
2007-09-07 03:47:00,1.64395,1.6441,1.64395,1.644,582300007.0
2007-09-07 03:48:00,1.644,1.644,1.64385,1.6439,309200005.0
2007-09-07 03:49:00,1.6439,1.6439,1.6438,1.6438,407700007.0
2007-09-07 03:50:00,1.6438,1.6438,1.6438,1.6438,27200000.0
2007-09-07 03:51:00,1.6438,1.6438,1.6437,1.6438,373800000.0
2007-09-07 03:52:00,1.6438,1.64385,1.6438,1.64385,201499999.0
2007-09-07 03:53:00,1.64367,1.64378,1.64363,1.64363,536799994.0
2007-09-07 03:54:00,1.6439,1.6439,1.64375,1.64375,1408299983.0
2007-09-07 03:55:00,1.6438,1.6438,1.6438,1.6438,27200001.0
2007-09-07 03:56:00,1.6438,1.6438,1.64375,1.64375,94400002.0
2007-09-07 03:57:00,1.6438,1.6438,1.64375,1.6438,395499991.0
2007-09-07 03:58:00,1.6438,1.6439,1.6438,1.6438,613299998.0
2007-09-07 03:59:00,1.6438,1.6438,1.64375,1.64375,407199996.0
2007-09-07 04:00:00,1.6438,1.6439,1.64375,1.6438,664100001.0
2007-09-07 04:01:00,1.64375,1.6438,1.64375,1.64375,218500000.0
2007-09-07 04:02:00,1.6438,1.6439,1.6438,1.6439,636100022.0
2007-09-07 04:03:00,1.6439,1.644,1.6439,1.644,294200008.0
2007-09-07 04:04:00,1.644,1.64415,1.64395,1.644,505499997.0
2007-09-07 04:05:00,1.644,1.644,1.6438,1.6439,1465300013.0
2007-09-07 04:06:00,1.6439,1.644,1.6438,1.6438,1180699998.0
2007-09-07 04:07:00,1.6438,1.6438,1.64365,1.6437,1180699998.0
2007-09-07 04:08:00,1.6438,1.6438,1.64365,1.64375,1143399984.0
2007-09-07 04:09:00,1.6438,1.6438,1.6437,1.6437,1567999995.0
2007-09-07 04:10:00,1.6437,1.6437,1.64365,1.6437,912099992.0
2007-09-07 04:11:00,1.6437,1.6438,1.6435,1.6437,1430499984.0
2007-09-07 04:12:00,1.6437,1.6437,1.64355,1.6436,1404699986.0
2007-09-07 04:13:00,1.6436,1.6436,1.6436,1.6436,242800002.0
2007-09-07 04:14:00,1.6436,1.6436,1.6436,1.6436,1267100023.0
2007-09-07 04:15:00,1.6436,1.6438,1.6436,1.6438,1266699993.0
2007-09-07 04:16:00,1.6438,1.6438,1.6437,1.6437,611599998.0
2007-09-07 04:17:00,1.6437,1.6437,1.64345,1.64345,680599996.0
2007-09-07 04:18:00,1.64345,1.64365,1.64345,1.64355,739300004.0
2007-09-07 04:19:00,1.64355,1.6436,1.6435,1.6435,614599995.0
2007-09-07 04:20:00,1.6435,1.64365,1.6435,1.6436,1244799983.0
2007-09-07 04:21:00,1.6436,1.6436,1.64355,1.64355,91599999.0
2007-09-07 04:22:00,1.64305,1.64322,1.64286,1.64322,67700002.0
2007-09-07 04:23:00,1.6436,1.6436,1.64355,1.6436,1519499974.0
2007-09-07 04:24:00,1.6436,1.64375,1.64355,1.6436,1468999983.0
2007-09-07 04:25:00,1.64355,1.6436,1.6435,1.6436,2100399980.0
2007-09-07 04:26:00,1.6436,1.6436,1.64345,1.6435,441300000.0
2007-09-07 04:27:00,1.6435,1.64355,1.64345,1.64355,434199995.0
2007-09-07 04:28:00,1.64355,1.64355,1.6435,1.6435,165799999.0
2007-09-07 04:29:00,1.6435,1.6435,1.6435,1.6435,270700000.0
2007-09-07 04:30:00,1.6435,1.6435,1.6432,1.6434,810899999.0
2007-09-07 04:31:00,1.6434,1.64345,1.6433,1.6434,581199995.0
2007-09-07 04:32:00,1.6433,1.64345,1.6432,1.6433,1223499995.0
2007-09-07 04:33:00,1.6433,1.64335,1.64325,1.6433,341700003.0
2007-09-07 04:34:00,1.6433,1.64335,1.64325,1.64325,498200001.0
2007-09-07 04:35:00,1.6433,1.64335,1.6433,1.6433,299699997.0
2007-09-07 04:36:00,1.64335,1.64335,1.64325,1.6433,590800005.0
2007-09-07 04:37:00,1.6433,1.64345,1.64325,1.64325,770400005.0
2007-09-07 04:38:00,1.6433,1.64345,1.6433,1.6434,323500002.0
2007-09-07 04:39:00,1.6434,1.6434,1.6434,1.6434,225400001.0
2007-09-07 04:40:00,1.6434,1.6434,1.6434,1.6434,26299999.0
2007-09-07 04:41:00,1.6434,1.6434,1.64325,1.6433,998799995.0
2007-09-07 04:42:00,1.6433,1.6434,1.6433,1.6434,519799997.0
2007-09-07 04:43:00,1.6434,1.6435,1.6434,1.64345,395699997.0
2007-09-07 04:44:00,1.6435,1.6435,1.64345,1.64345,7500000.0
2007-09-07 04:45:00,1.6435,1.6435,1.64345,1.6435,296300000.0
2007-09-07 04:46:00,1.6435,1.64375,1.6435,1.64375,1375399984.0
2007-09-07 04:47:00,1.64375,1.64375,1.64345,1.64345,897300001.0
2007-09-07 04:48:00,1.64292,1.64322,1.64292,1.64315,113500000.0
2007-09-07 04:49:00,1.6435,1.6435,1.6435,1.6435,288899986.0
2007-09-07 04:50:00,1.6435,1.6435,1.6435,1.6435,231200002.0
2007-09-07 04:51:00,1.64257,1.64318,1.64257,1.64318,191800004.0
2007-09-07 04:52:00,1.6435,1.64355,1.6435,1.64355,294700001.0
2007-09-07 04:53:00,1.6435,1.6436,1.6435,1.6436,174699999.0
2007-09-07 04:54:00,1.6437,1.6438,1.6435,1.6435,1071699993.0
2007-09-07 04:55:00,1.6435,1.6436,1.6435,1.6436,1071699993.0
2007-09-07 04:56:00,1.6436,1.6436,1.6435,1.6435,455299999.0
2007-09-07 04:57:00,1.6435,1.6436,1.6435,1.64355,424400004.0
2007-09-07 04:58:00,1.64355,1.6436,1.6435,1.64355,785199996.0
2007-09-07 04:59:00,1.64355,1.64355,1.6435,1.64355,130999998.0
2007-09-07 05:00:00,1.6436,1.64365,1.6435,1.64365,574599997.0
2007-09-07 05:01:00,1.64365,1.64365,1.64365,1.64365,9600000.0
2007-09-07 05:02:00,1.64365,1.64365,1.64365,1.64365,8000000.0
2007-09-07 05:03:00,1.64365,1.64365,1.64365,1.64365,6400000.0
2007-09-07 05:04:00,1.64365,1.6437,1.64365,1.6437,26400000.0
2007-09-07 05:05:00,1.6437,1.6437,1.64365,1.64365,4000000.0
2007-09-07 05:06:00,1.6438,1.6438,1.6438,1.6438,1600000.0
2007-09-07 05:07:00,1.6437,1.6437,1.64365,1.64365,21600000.0
2007-09-07 05:08:00,1.64304,1.64333,1.64285,1.64333,269599999.0
2007-09-07 05:09:00,1.64365,1.6437,1.64365,1.6437,70400000.0
2007-09-07 05:10:00,1.6437,1.6438,1.64365,1.64365,58400000.0
2007-09-07 05:11:00,1.64365,1.64365,1.64365,1.64365,3200000.0
2007-09-07 05:12:00,1.64365,1.6437,1.64365,1.64365,144000002.0
2007-09-07 05:13:00,1.64365,1.64365,1.64365,1.64365,21500000.0
2007-09-07 05:14:00,1.64365,1.64365,1.64365,1.64365,24000000.0
2007-09-07 05:15:00,1.64365,1.64365,1.6436,1.6436,128800001.0
2007-09-07 05:16:00,1.64365,1.64365,1.6436,1.6436,61499999.0
2007-09-07 05:17:00,1.64365,1.64365,1.6436,1.64365,49700000.0
2007-09-07 05:18:00,1.64307,1.64333,1.64307,1.64333,176599999.0
2007-09-07 05:19:00,1.64365,1.64365,1.64365,1.64365,1600000.0
2007-09-07 05:20:00,1.64325,1.64347,1.64323,1.64338,673500002.0
2007-09-07 05:21:00,1.64365,1.64365,1.64365,1.64365,1600000.0
2007-09-07 05:22:00,1.64365,1.64365,1.64365,1.64365,25600000.0
2007-09-07 05:23:00,1.64365,1.64365,1.64345,1.64345,563200000.0
2007-09-07 05:24:00,1.64308,1.6434,1.64271,1.64339,41200000.0
2007-09-07 05:25:00,1.6435,1.6436,1.64345,1.6435,304299998.0
2007-09-07 05:26:00,1.6435,1.6435,1.6435,1.6435,28000000.0
2007-09-07 05:27:00,1.6435,1.6436,1.6435,1.6436,358000006.0
2007-09-07 05:28:00,1.6436,1.64365,1.6436,1.6436,731100007.0
2007-09-07 05:29:00,1.64355,1.64355,1.6435,1.6435,242000002.0
2007-09-07 05:30:00,1.6435,1.6435,1.6435,1.6435,231600008.0
2007-09-07 05:31:00,1.6435,1.64355,1.64345,1.6435,1048499996.0
2007-09-07 05:32:00,1.6435,1.6435,1.6435,1.6435,348500000.0
2007-09-07 05:33:00,1.6435,1.6435,1.64345,1.6435,194900001.0
2007-09-07 05:34:00,1.64325,1.64337,1.64304,1.64304,470499989.0
2007-09-07 05:35:00,1.64299,1.64325,1.64299,1.64325,492799996.0
2007-09-07 05:36:00,1.64295,1.64337,1.64295,1.64321,911499984.0
2007-09-07 05:37:00,1.6435,1.64365,1.6435,1.6435,560900008.0
2007-09-07 05:38:00,1.6435,1.64365,1.64345,1.6436,648699999.0
2007-09-07 05:39:00,1.6436,1.6436,1.64345,1.64345,215200003.0
2007-09-07 05:40:00,1.6435,1.64365,1.6435,1.6435,685800001.0
2007-09-07 05:41:00,1.6435,1.64365,1.64345,1.64365,200199997.0
2007-09-07 05:42:00,1.6436,1.6436,1.6435,1.6435,130300000.0
2007-09-07 05:43:00,1.6435,1.6436,1.6435,1.6436,131799999.0
2007-09-07 05:44:00,1.6436,1.6436,1.6436,1.6436,124000000.0
2007-09-07 05:45:00,1.6436,1.6436,1.6435,1.6436,434600000.0
2007-09-07 05:46:00,1.6436,1.6438,1.6436,1.64365,226199999.0
2007-09-07 05:47:00,1.64322,1.6435,1.64321,1.64342,565999991.0
2007-09-07 05:48:00,1.64365,1.6437,1.64365,1.6437,281600002.0
2007-09-07 05:49:00,1.6437,1.6438,1.6436,1.6436,1002299989.0
2007-09-07 05:50:00,1.64365,1.6437,1.6434,1.6434,399500000.0
2007-09-07 05:51:00,1.6434,1.6435,1.6434,1.6435,969300005.0
2007-09-07 05:52:00,1.6435,1.6435,1.6434,1.6435,1677099995.0
2007-09-07 05:53:00,1.6435,1.6435,1.6434,1.6435,1450099982.0
2007-09-07 05:54:00,1.64355,1.6436,1.64345,1.6435,1387499959.0
2007-09-07 05:55:00,1.6435,1.6435,1.64325,1.6434,458099992.0
2007-09-07 05:56:00,1.6434,1.6434,1.6433,1.64335,467999997.0
2007-09-07 05:57:00,1.64335,1.6435,1.64325,1.6434,534899987.0
2007-09-07 05:58:00,1.6433,1.6434,1.6433,1.6434,252299998.0
2007-09-07 05:59:00,1.6434,1.6434,1.64325,1.6433,775499992.0
2007-09-07 06:00:00,1.6433,1.6433,1.6433,1.6433,159199997.0
2007-09-07 06:01:00,1.6433,1.6433,1.64325,1.64325,386399987.0
2007-09-07 06:02:00,1.6433,1.6435,1.6433,1.64335,538999986.0
2007-09-07 06:03:00,1.6433,1.6435,1.64325,1.64325,700099996.0
2007-09-07 06:04:00,1.64325,1.6433,1.64325,1.64325,192799999.0
2007-09-07 06:05:00,1.6433,1.6433,1.6433,1.6433,191900002.0
2007-09-07 06:06:00,1.6433,1.6433,1.64315,1.6432,610000002.0
2007-09-07 06:07:00,1.6433,1.6433,1.6432,1.6432,202000005.0
2007-09-07 06:08:00,1.6432,1.6433,1.6432,1.6433,103800000.0
2007-09-07 06:09:00,1.64325,1.64325,1.64325,1.64325,800000.0
2007-09-07 06:10:00,1.6433,1.6433,1.6433,1.6433,3200000.0
2007-09-07 06:11:00,1.64325,1.6433,1.64325,1.64325,4000000.0
2007-09-07 06:12:00,1.6432,1.6433,1.6432,1.6433,143999999.0
2007-09-07 06:13:00,1.64298,1.64298,1.64246,1.64279,988100002.0
2007-09-07 06:14:00,1.64325,1.64335,1.64325,1.6433,247399997.0
2007-09-07 06:15:00,1.6433,1.6433,1.6433,1.6433,125299999.0
2007-09-07 06:16:00,1.6433,1.64345,1.6433,1.64345,552999996.0
2007-09-07 06:17:00,1.6434,1.64345,1.6433,1.6433,537199996.0
2007-09-07 06:18:00,1.6433,1.6435,1.6433,1.6434,75899999.0
2007-09-07 06:19:00,1.6434,1.6435,1.64335,1.64335,316800001.0
2007-09-07 06:20:00,1.64321,1.64336,1.64286,1.64336,205699996.0
2007-09-07 06:21:00,1.6434,1.64345,1.64335,1.6434,280300000.0
2007-09-07 06:22:00,1.6434,1.6435,1.6433,1.6434,679500003.0
2007-09-07 06:23:00,1.6434,1.6435,1.6433,1.6433,742200009.0
2007-09-07 06:24:00,1.64345,1.64345,1.64345,1.64345,9600000.0
2007-09-07 06:25:00,1.64345,1.64345,1.64345,1.64345,14400000.0
2007-09-07 06:26:00,1.64345,1.64345,1.64345,1.64345,28800000.0
2007-09-07 06:27:00,1.64345,1.64345,1.64345,1.64345,52800000.0
2007-09-07 06:28:00,1.64345,1.64345,1.64345,1.64345,12000000.0
2007-09-07 06:29:00,1.64345,1.64345,1.64345,1.64345,49600000.0
2007-09-07 06:30:00,1.64335,1.64335,1.64282,1.64328,109200000.0
2007-09-07 06:31:00,1.6435,1.6435,1.6435,1.6435,2400000.0
2007-09-07 06:32:00,1.6435,1.6435,1.6434,1.6434,54800000.0
2007-09-07 06:33:00,1.64345,1.6435,1.64345,1.64345,44900000.0
2007-09-07 06:34:00,1.64345,1.6435,1.64345,1.64345,20500000.0
2007-09-07 06:35:00,1.6435,1.6435,1.6435,1.6435,47200000.0
2007-09-07 06:36:00,1.6435,1.64355,1.6434,1.64345,151700000.0
2007-09-07 06:37:00,1.64345,1.64345,1.64345,1.64345,50400000.0
2007-09-07 06:38:00,1.64345,1.6435,1.6433,1.64345,142300000.0
2007-09-07 06:39:00,1.64345,1.6435,1.6433,1.64335,370499995.0
2007-09-07 06:40:00,1.6433,1.6435,1.64325,1.6433,1229100006.0
2007-09-07 06:41:00,1.6433,1.6433,1.6433,1.6433,33600000.0
2007-09-07 06:42:00,1.6433,1.6433,1.6433,1.6433,227400006.0
2007-09-07 06:43:00,1.6433,1.64345,1.64315,1.64325,669899998.0
2007-09-07 06:44:00,1.64325,1.6435,1.64315,1.6433,1347199999.0
2007-09-07 06:45:00,1.6433,1.6434,1.64325,1.64325,285000002.0
2007-09-07 06:46:00,1.6433,1.6434,1.64325,1.64325,186400000.0
2007-09-07 06:47:00,1.6432,1.6433,1.6432,1.6433,54200000.0
2007-09-07 06:48:00,1.6433,1.6433,1.6433,1.6433,32000000.0
2007-09-07 06:49:00,1.6433,1.6433,1.6432,1.6433,205200001.0
2007-09-07 06:50:00,1.64325,1.6433,1.64315,1.64315,80200000.0
2007-09-07 06:51:00,1.64295,1.64308,1.64242,1.64273,193600000.0
2007-09-07 06:52:00,1.6433,1.6434,1.6432,1.6433,303200005.0
2007-09-07 06:53:00,1.6433,1.6435,1.64325,1.64345,574200003.0
2007-09-07 06:54:00,1.6434,1.64345,1.6433,1.6433,446400000.0
2007-09-07 06:55:00,1.6433,1.64335,1.6432,1.6432,283500001.0
2007-09-07 06:56:00,1.6432,1.6433,1.64315,1.6432,335599998.0
2007-09-07 06:57:00,1.6432,1.6433,1.6432,1.6433,761099998.0
2007-09-07 06:58:00,1.6433,1.64335,1.64315,1.6432,1026300008.0
2007-09-07 06:59:00,1.6432,1.6433,1.64315,1.64325,1025400004.0
2007-09-07 07:00:00,1.6433,1.6435,1.64325,1.64345,1061699996.0
2007-09-07 07:01:00,1.6434,1.6434,1.6432,1.6432,1692399991.0
2007-09-07 07:02:00,1.6432,1.6432,1.64315,1.6432,716000007.0
2007-09-07 07:03:00,1.6432,1.64325,1.6432,1.6432,531499998.0
2007-09-07 07:04:00,1.6432,1.6433,1.6432,1.6433,202800002.0
2007-09-07 07:05:00,1.64325,1.6433,1.6432,1.6433,382200009.0
2007-09-07 07:06:00,1.6433,1.6435,1.6433,1.6435,1100500005.0
2007-09-07 07:07:00,1.6435,1.6435,1.6435,1.6435,479800003.0
2007-09-07 07:08:00,1.6435,1.64365,1.6435,1.64365,164600004.0
2007-09-07 07:09:00,1.64365,1.6437,1.64365,1.6437,721000006.0
2007-09-07 07:10:00,1.6437,1.6437,1.6437,1.6437,122099996.0
2007-09-07 07:11:00,1.6437,1.6437,1.6437,1.6437,167599993.0
2007-09-07 07:12:00,1.6437,1.6437,1.6437,1.6437,225699993.0
2007-09-07 07:13:00,1.6437,1.6437,1.6435,1.6435,383000001.0
2007-09-07 07:14:00,1.64334,1.64345,1.6429,1.64331,1034499985.0
2007-09-07 07:15:00,1.6436,1.6436,1.64355,1.64355,41600000.0
2007-09-07 07:16:00,1.6432,1.64349,1.64292,1.64332,152800000.0
2007-09-07 07:17:00,1.64355,1.64355,1.6433,1.64335,627199992.0
2007-09-07 07:18:00,1.64335,1.6437,1.64325,1.64345,758199994.0
2007-09-07 07:19:00,1.6435,1.6435,1.6434,1.6435,457399999.0
2007-09-07 07:20:00,1.6435,1.6438,1.6435,1.6437,665999985.0
2007-09-07 07:21:00,1.6437,1.6437,1.64335,1.6434,981199992.0
2007-09-07 07:22:00,1.6434,1.6436,1.6434,1.6436,354799994.0
2007-09-07 07:23:00,1.6436,1.6436,1.6434,1.6435,1117700002.0
2007-09-07 07:24:00,1.6435,1.6435,1.64345,1.64345,109299999.0
2007-09-07 07:25:00,1.6435,1.6436,1.6435,1.6436,91800000.0
2007-09-07 07:26:00,1.6436,1.6436,1.6435,1.6435,147000001.0
2007-09-07 07:27:00,1.6435,1.6436,1.6435,1.64355,319200004.0
2007-09-07 07:28:00,1.6436,1.6437,1.64335,1.64335,915399985.0
2007-09-07 07:29:00,1.6434,1.6434,1.6433,1.6433,380100001.0
2007-09-07 07:30:00,1.6433,1.6433,1.6433,1.6433,84599998.0
2007-09-07 07:31:00,1.6433,1.6433,1.64325,1.6433,680399990.0
2007-09-07 07:32:00,1.6434,1.6434,1.6433,1.6433,479100006.0
2007-09-07 07:33:00,1.6433,1.6433,1.6433,1.6433,366400007.0
2007-09-07 07:34:00,1.6433,1.6433,1.6433,1.6433,267799997.0
2007-09-07 07:35:00,1.6434,1.6434,1.64325,1.64325,422300003.0
2007-09-07 07:36:00,1.6433,1.6433,1.64325,1.6433,529200004.0
2007-09-07 07:37:00,1.6433,1.6434,1.64325,1.6434,829100009.0
2007-09-07 07:38:00,1.64335,1.6434,1.64325,1.6434,677900006.0
2007-09-07 07:39:00,1.6434,1.6435,1.64335,1.64345,1448699997.0
2007-09-07 07:40:00,1.6435,1.6436,1.64345,1.64345,569100003.0
2007-09-07 07:41:00,1.6435,1.6435,1.6434,1.64345,775300000.0
2007-09-07 07:42:00,1.6435,1.64365,1.6434,1.64345,1274199989.0
2007-09-07 07:43:00,1.6435,1.6436,1.64345,1.6435,590800003.0
2007-09-07 07:44:00,1.6435,1.6435,1.64345,1.64345,870899988.0
2007-09-07 07:45:00,1.6436,1.6436,1.64345,1.6435,120399999.0
2007-09-07 07:46:00,1.6435,1.6438,1.6435,1.6436,740100003.0
2007-09-07 07:47:00,1.6436,1.6437,1.6435,1.64365,265799996.0
2007-09-07 07:48:00,1.6437,1.64375,1.6437,1.6437,944700008.0
2007-09-07 07:49:00,1.6437,1.6437,1.6437,1.6437,156399992.0
2007-09-07 07:50:00,1.6437,1.6438,1.64365,1.64375,771200001.0
2007-09-07 07:51:00,1.64375,1.64385,1.6437,1.6438,513699999.0
2007-09-07 07:52:00,1.6438,1.6439,1.64365,1.64365,1143400010.0
2007-09-07 07:53:00,1.6437,1.64375,1.64365,1.6437,749900007.0
2007-09-07 07:54:00,1.6437,1.64375,1.64365,1.6437,614700006.0
2007-09-07 07:55:00,1.6437,1.6439,1.6437,1.6438,668399999.0
2007-09-07 07:56:00,1.6437,1.6438,1.6437,1.6437,575800001.0
2007-09-07 07:57:00,1.6437,1.6437,1.6437,1.6437,360699991.0
2007-09-07 07:58:00,1.6437,1.64375,1.6437,1.6437,457300003.0
2007-09-07 07:59:00,1.64375,1.64375,1.6437,1.6437,97600000.0
2007-09-07 08:00:00,1.6437,1.6437,1.64355,1.6436,110100000.0
2007-09-07 08:01:00,1.64365,1.64365,1.6435,1.6436,180400003.0
2007-09-07 08:02:00,1.6436,1.6437,1.64355,1.6437,95099998.0
2007-09-07 08:03:00,1.64365,1.64375,1.6435,1.6435,440399995.0
2007-09-07 08:04:00,1.64355,1.64355,1.6435,1.64355,97499999.0
2007-09-07 08:05:00,1.64355,1.6437,1.6435,1.64355,106299999.0
2007-09-07 08:06:00,1.6436,1.6436,1.6436,1.6436,1600000.0
2007-09-07 08:07:00,1.6436,1.64365,1.6435,1.64365,122299999.0
2007-09-07 08:08:00,1.6436,1.64365,1.6435,1.6436,149000002.0
2007-09-07 08:09:00,1.6436,1.64365,1.64355,1.6436,192200000.0
2007-09-07 08:10:00,1.6436,1.6436,1.64355,1.64355,126900000.0
2007-09-07 08:11:00,1.64355,1.6436,1.64355,1.6436,7200000.0
2007-09-07 08:12:00,1.6436,1.6436,1.6436,1.6436,2400000.0
2007-09-07 08:13:00,1.6436,1.64365,1.6436,1.6436,201599998.0
2007-09-07 08:14:00,1.6436,1.64365,1.6436,1.6436,151200002.0
2007-09-07 08:15:00,1.6436,1.6437,1.6436,1.64365,109900002.0
2007-09-07 08:16:00,1.64365,1.6437,1.64365,1.64365,42400000.0
2007-09-07 08:17:00,1.64365,1.64375,1.64365,1.64365,33600000.0
2007-09-07 08:18:00,1.64365,1.6437,1.64365,1.64365,92800000.0
2007-09-07 08:19:00,1.64314,1.64355,1.64294,1.64325,140800002.0
2007-09-07 08:20:00,1.64298,1.64351,1.64298,1.64309,206699993.0
2007-09-07 08:21:00,1.6437,1.6437,1.6437,1.6437,800000.0
2007-09-07 08:22:00,1.6437,1.6437,1.6434,1.6434,176000001.0
2007-09-07 08:23:00,1.6435,1.6435,1.6433,1.64335,148100000.0
2007-09-07 08:24:00,1.64335,1.64335,1.6433,1.6433,243900001.0
2007-09-07 08:25:00,1.6433,1.64335,1.64325,1.64325,607099994.0
2007-09-07 08:26:00,1.64325,1.64335,1.64325,1.6433,165200002.0
2007-09-07 08:27:00,1.6433,1.6433,1.6433,1.6433,27200000.0
2007-09-07 08:28:00,1.6433,1.6433,1.6433,1.6433,212000000.0
2007-09-07 08:29:00,1.6433,1.64335,1.64325,1.6433,279700000.0
2007-09-07 08:30:00,1.6434,1.6434,1.64325,1.64335,168600001.0
2007-09-07 08:31:00,1.64335,1.6434,1.6433,1.64335,207099999.0
2007-09-07 08:32:00,1.64335,1.64345,1.64335,1.64345,306199996.0
2007-09-07 08:33:00,1.6434,1.64345,1.6434,1.64345,55499998.0
2007-09-07 08:34:00,1.6435,1.64365,1.64345,1.6436,489099994.0
2007-09-07 08:35:00,1.6436,1.6436,1.64335,1.6434,545000006.0
2007-09-07 08:36:00,1.6434,1.64345,1.6434,1.6434,113100002.0
2007-09-07 08:37:00,1.6434,1.64345,1.6434,1.6434,151200000.0
2007-09-07 08:38:00,1.6434,1.6436,1.6434,1.6435,464799996.0
2007-09-07 08:39:00,1.64355,1.6436,1.64345,1.6435,313999999.0
2007-09-07 08:40:00,1.6435,1.64355,1.6435,1.64355,116500001.0
2007-09-07 08:41:00,1.6435,1.64355,1.64335,1.6434,427000001.0
2007-09-07 08:42:00,1.64335,1.6434,1.64335,1.6434,75200000.0
2007-09-07 08:43:00,1.6434,1.64345,1.6434,1.64345,84000000.0
2007-09-07 08:44:00,1.64345,1.64355,1.64345,1.6435,110400000.0
2007-09-07 08:45:00,1.6435,1.6436,1.64345,1.6435,197500002.0
2007-09-07 08:46:00,1.6435,1.6435,1.64335,1.6434,204999999.0
2007-09-07 08:47:00,1.6434,1.6435,1.64335,1.6434,558299995.0
2007-09-07 08:48:00,1.6434,1.64345,1.6433,1.64335,104100001.0
2007-09-07 08:49:00,1.64335,1.6434,1.64335,1.64335,19200000.0
2007-09-07 08:50:00,1.64335,1.64345,1.6433,1.64345,122900001.0
2007-09-07 08:51:00,1.6434,1.64345,1.64335,1.6434,141599998.0
2007-09-07 08:52:00,1.6434,1.64345,1.6434,1.6434,114999998.0
2007-09-07 08:53:00,1.6434,1.6435,1.6434,1.6435,151799996.0
2007-09-07 08:54:00,1.6435,1.6435,1.64345,1.6435,78600000.0
2007-09-07 08:55:00,1.6435,1.64355,1.6432,1.6433,260100000.0
2007-09-07 08:56:00,1.6433,1.6433,1.6431,1.6432,159699998.0
2007-09-07 08:57:00,1.6432,1.6432,1.64305,1.6431,238500004.0
2007-09-07 08:58:00,1.64315,1.64325,1.64315,1.6432,108000000.0
2007-09-07 08:59:00,1.6432,1.6433,1.6432,1.6432,263999995.0
2007-09-07 09:00:00,1.6433,1.6434,1.6432,1.6433,490599998.0
2007-09-07 09:01:00,1.6433,1.64335,1.6433,1.64335,581500004.0
2007-09-07 09:02:00,1.6433,1.64335,1.64325,1.6433,110199998.0
2007-09-07 09:03:00,1.6433,1.6434,1.64315,1.64315,182200000.0
2007-09-07 09:04:00,1.64315,1.6432,1.6431,1.6431,73200000.0
2007-09-07 09:05:00,1.6431,1.6432,1.64305,1.6431,158300000.0
2007-09-07 09:06:00,1.64315,1.6432,1.6431,1.6431,81600000.0
2007-09-07 09:07:00,1.6431,1.6431,1.6429,1.6429,250800000.0
2007-09-07 09:08:00,1.6429,1.643,1.64285,1.6429,100800000.0
2007-09-07 09:09:00,1.6429,1.6429,1.64285,1.6429,72000000.0
2007-09-07 09:10:00,1.6429,1.6429,1.64285,1.64285,93600000.0
2007-09-07 09:11:00,1.6429,1.6429,1.6428,1.64285,55099999.0
2007-09-07 09:12:00,1.6429,1.6429,1.64285,1.6429,17600000.0
2007-09-07 09:13:00,1.6429,1.6429,1.6428,1.64285,50400000.0
2007-09-07 09:14:00,1.64285,1.6429,1.6428,1.6429,62100000.0
2007-09-07 09:15:00,1.6429,1.64295,1.64275,1.64275,146700000.0
2007-09-07 09:16:00,1.6428,1.64285,1.6424,1.6426,640800001.0
2007-09-07 09:17:00,1.64255,1.6428,1.64255,1.64265,644700003.0
2007-09-07 09:18:00,1.64255,1.6428,1.64255,1.6426,160499999.0
2007-09-07 09:19:00,1.6426,1.6429,1.6426,1.64285,175100000.0
2007-09-07 09:20:00,1.6429,1.6429,1.64265,1.6429,272399997.0
2007-09-07 09:21:00,1.6429,1.6429,1.64265,1.6427,171800002.0
2007-09-07 09:22:00,1.6427,1.6429,1.64255,1.6426,569599994.0
2007-09-07 09:23:00,1.64265,1.6428,1.64255,1.64255,558200015.0
2007-09-07 09:24:00,1.64255,1.6427,1.64255,1.64265,273200002.0
2007-09-07 09:25:00,1.6427,1.6427,1.64255,1.6426,249700002.0
2007-09-07 09:26:00,1.6426,1.64265,1.64255,1.6426,156600000.0
2007-09-07 09:27:00,1.6426,1.64265,1.6425,1.6426,189899998.0
2007-09-07 09:28:00,1.6426,1.64265,1.6425,1.6426,189200002.0
2007-09-07 09:29:00,1.6426,1.6426,1.64255,1.6426,46400000.0
2007-09-07 09:30:00,1.6426,1.6426,1.6426,1.6426,17600000.0
2007-09-07 09:31:00,1.6426,1.6427,1.64245,1.64255,549600002.0
2007-09-07 09:32:00,1.64255,1.6428,1.64255,1.6428,66400000.0
2007-09-07 09:33:00,1.6428,1.6428,1.64265,1.6428,203300001.0
2007-09-07 09:34:00,1.6428,1.6428,1.6427,1.64275,146300000.0
2007-09-07 09:35:00,1.6427,1.6429,1.64265,1.64285,252100001.0
2007-09-07 09:36:00,1.64285,1.64285,1.6428,1.6428,149000000.0
2007-09-07 09:37:00,1.64285,1.64315,1.6428,1.64295,517000005.0
2007-09-07 09:38:00,1.6429,1.643,1.6428,1.64295,284399996.0
2007-09-07 09:39:00,1.64295,1.64325,1.6429,1.64325,545800004.0
2007-09-07 09:40:00,1.6432,1.6432,1.643,1.6432,474400003.0
2007-09-07 09:41:00,1.6432,1.6432,1.6431,1.6431,205300002.0
2007-09-07 09:42:00,1.6431,1.6431,1.643,1.643,98400000.0
2007-09-07 09:43:00,1.64305,1.64305,1.643,1.64305,156700002.0
2007-09-07 09:44:00,1.64305,1.6433,1.64295,1.6432,449499998.0
2007-09-07 09:45:00,1.64325,1.64325,1.64315,1.64315,96000000.0
2007-09-07 09:46:00,1.64315,1.64325,1.643,1.6431,156800000.0
2007-09-07 09:47:00,1.6431,1.64315,1.643,1.64315,64000000.0
2007-09-07 09:48:00,1.64315,1.64315,1.6431,1.6431,260799999.0
2007-09-07 09:49:00,1.64315,1.6432,1.6431,1.6432,507600002.0
2007-09-07 09:50:00,1.6432,1.6432,1.64305,1.6432,405799998.0
2007-09-07 09:51:00,1.6431,1.64355,1.6431,1.64335,525100002.0
2007-09-07 09:52:00,1.6434,1.6434,1.6433,1.64335,191700004.0
2007-09-07 09:53:00,1.6434,1.64355,1.64335,1.64345,764199999.0
2007-09-07 09:54:00,1.64345,1.6435,1.6434,1.6434,493099988.0
2007-09-07 09:55:00,1.64345,1.64345,1.64305,1.6431,637499990.0
2007-09-07 09:56:00,1.6431,1.64335,1.6431,1.6433,636599999.0
2007-09-07 09:57:00,1.6433,1.6434,1.6432,1.64325,708600000.0
2007-09-07 09:58:00,1.64325,1.64345,1.64325,1.6433,1316599976.0
2007-09-07 09:59:00,1.6434,1.64365,1.64335,1.6436,319500000.0
2007-09-07 10:00:00,1.6436,1.6437,1.6435,1.6436,530200001.0
2007-09-07 10:01:00,1.6436,1.6436,1.6432,1.64335,512199996.0
2007-09-07 10:02:00,1.64335,1.6435,1.6433,1.6435,793300004.0
2007-09-07 10:03:00,1.6435,1.6438,1.6435,1.6436,639000008.0
2007-09-07 10:04:00,1.64355,1.6436,1.64335,1.64345,437600007.0
2007-09-07 10:05:00,1.64345,1.6435,1.64335,1.64335,59100000.0
2007-09-07 10:06:00,1.64335,1.6435,1.64335,1.6434,69100001.0
2007-09-07 10:07:00,1.6435,1.6435,1.64335,1.6435,45800000.0
2007-09-07 10:08:00,1.6435,1.64355,1.6435,1.64355,122199999.0
2007-09-07 10:09:00,1.64355,1.64355,1.6435,1.6435,17600000.0
2007-09-07 10:10:00,1.6435,1.6435,1.64315,1.64325,477699995.0
2007-09-07 10:11:00,1.6433,1.6434,1.6432,1.6433,363299997.0
2007-09-07 10:12:00,1.6433,1.64335,1.64315,1.6433,610400004.0
2007-09-07 10:13:00,1.64335,1.64335,1.64325,1.64335,35200000.0
2007-09-07 10:14:00,1.64335,1.64345,1.6433,1.6434,148000000.0
2007-09-07 10:15:00,1.6434,1.64345,1.64325,1.6433,378799998.0
2007-09-07 10:16:00,1.6433,1.64335,1.6433,1.64335,156000000.0
2007-09-07 10:17:00,1.6433,1.64335,1.6432,1.6433,462900008.0
2007-09-07 10:18:00,1.64335,1.64335,1.64315,1.6432,325699999.0
2007-09-07 10:19:00,1.6432,1.6432,1.6432,1.6432,187200000.0
2007-09-07 10:20:00,1.6432,1.6432,1.6432,1.6432,405600000.0
2007-09-07 10:21:00,1.6432,1.64325,1.64305,1.6432,384399999.0
2007-09-07 10:22:00,1.6432,1.6432,1.64305,1.6431,205499999.0
2007-09-07 10:23:00,1.6431,1.6431,1.6431,1.6431,129400000.0
2007-09-07 10:24:00,1.6431,1.6431,1.64305,1.6431,320200000.0
2007-09-07 10:25:00,1.6431,1.6431,1.6429,1.643,517400001.0
2007-09-07 10:26:00,1.643,1.6433,1.643,1.6432,363800000.0
2007-09-07 10:27:00,1.6432,1.64325,1.64315,1.64325,192499999.0
2007-09-07 10:28:00,1.6432,1.6434,1.6432,1.6434,203599997.0
2007-09-07 10:29:00,1.6434,1.6434,1.6434,1.6434,94400000.0
2007-09-07 10:30:00,1.6434,1.64355,1.6434,1.64355,1000500003.0
2007-09-07 10:31:00,1.64355,1.6436,1.6434,1.6436,494299997.0
2007-09-07 10:32:00,1.6436,1.6436,1.64345,1.6435,358999998.0
2007-09-07 10:33:00,1.6435,1.6436,1.64345,1.6435,211200000.0
2007-09-07 10:34:00,1.6435,1.6436,1.6433,1.64335,389199999.0
2007-09-07 10:35:00,1.64335,1.64335,1.6431,1.6432,726300005.0
2007-09-07 10:36:00,1.6432,1.6432,1.6431,1.64315,106199996.0
2007-09-07 10:37:00,1.6431,1.6432,1.643,1.64305,564099999.0
2007-09-07 10:38:00,1.64305,1.6431,1.643,1.64305,710699981.0
2007-09-07 10:39:00,1.64305,1.6431,1.643,1.6431,428000000.0
2007-09-07 10:40:00,1.6431,1.64325,1.64305,1.64315,523299999.0
2007-09-07 10:41:00,1.64315,1.64325,1.6431,1.6432,310800008.0
2007-09-07 10:42:00,1.6432,1.6432,1.643,1.64315,231399999.0
2007-09-07 10:43:00,1.64315,1.64315,1.64305,1.64305,227900000.0
2007-09-07 10:44:00,1.64305,1.6431,1.64305,1.6431,68800000.0
2007-09-07 10:45:00,1.6431,1.6431,1.6428,1.64285,390850000.0
2007-09-07 10:46:00,1.64285,1.64285,1.6428,1.6428,515700001.0
2007-09-07 10:47:00,1.64285,1.6431,1.6428,1.643,463999999.0
2007-09-07 10:48:00,1.6429,1.64315,1.6429,1.643,993100004.0
2007-09-07 10:49:00,1.64305,1.6432,1.64305,1.64315,221800000.0
2007-09-07 10:50:00,1.6432,1.6432,1.6432,1.6432,20000000.0
2007-09-07 10:51:00,1.6432,1.64325,1.6431,1.64325,99900002.0
2007-09-07 10:52:00,1.64325,1.64325,1.64275,1.6428,549400003.0
2007-09-07 10:53:00,1.6428,1.64295,1.6428,1.6429,628300013.0
2007-09-07 10:54:00,1.64285,1.64305,1.64285,1.643,206899999.0
2007-09-07 10:55:00,1.643,1.64315,1.6429,1.6429,442799998.0
2007-09-07 10:56:00,1.64295,1.64305,1.6429,1.643,118199999.0
2007-09-07 10:57:00,1.64295,1.643,1.6429,1.64295,339700011.0
2007-09-07 10:58:00,1.64295,1.64295,1.64285,1.64285,75600000.0
2007-09-07 10:59:00,1.64285,1.643,1.64285,1.64295,421799992.0
2007-09-07 11:00:00,1.64305,1.64305,1.6429,1.6429,344999993.0
2007-09-07 11:01:00,1.64285,1.643,1.64285,1.643,69500000.0
2007-09-07 11:02:00,1.643,1.6431,1.64295,1.6431,253800003.0
2007-09-07 11:03:00,1.6431,1.6432,1.643,1.6432,131000000.0
2007-09-07 11:04:00,1.64315,1.6432,1.64315,1.6432,54400000.0
2007-09-07 11:05:00,1.6432,1.6432,1.6432,1.6432,11200000.0
2007-09-07 11:06:00,1.6432,1.6432,1.6431,1.64315,33700000.0
2007-09-07 11:07:00,1.64315,1.6432,1.64315,1.64315,43200000.0
2007-09-07 11:08:00,1.64315,1.6432,1.6431,1.6431,61600000.0
2007-09-07 11:09:00,1.6431,1.6431,1.643,1.6431,391199999.0
2007-09-07 11:10:00,1.6431,1.6431,1.643,1.643,40200000.0
2007-09-07 11:11:00,1.64305,1.6431,1.643,1.643,24800000.0
2007-09-07 11:12:00,1.643,1.643,1.6429,1.6429,47800000.0
2007-09-07 11:13:00,1.6429,1.6429,1.6428,1.64285,72700000.0
2007-09-07 11:14:00,1.64285,1.64305,1.64285,1.643,264000000.0
2007-09-07 11:15:00,1.643,1.64305,1.6429,1.64295,265000001.0
2007-09-07 11:16:00,1.643,1.6431,1.64295,1.643,455200000.0
2007-09-07 11:17:00,1.643,1.6431,1.6428,1.6429,527900001.0
2007-09-07 11:18:00,1.6429,1.64305,1.64285,1.64305,517099997.0
2007-09-07 11:19:00,1.64305,1.6431,1.643,1.643,256799999.0
2007-09-07 11:20:00,1.643,1.643,1.643,1.643,82400000.0
2007-09-07 11:21:00,1.643,1.643,1.64285,1.6429,213699999.0
2007-09-07 11:22:00,1.64285,1.64295,1.6428,1.6429,535700001.0
2007-09-07 11:23:00,1.6429,1.643,1.6429,1.6429,317100003.0
2007-09-07 11:24:00,1.6429,1.643,1.64285,1.6429,517900003.0
2007-09-07 11:25:00,1.6429,1.64305,1.6429,1.643,711899999.0
2007-09-07 11:26:00,1.643,1.6431,1.643,1.643,346799998.0
2007-09-07 11:27:00,1.643,1.6431,1.643,1.643,44800000.0
2007-09-07 11:28:00,1.643,1.6431,1.64295,1.64305,122300000.0
2007-09-07 11:29:00,1.64305,1.6434,1.64305,1.6433,301000002.0
2007-09-07 11:30:00,1.64325,1.64335,1.6432,1.6432,246399997.0
2007-09-07 11:31:00,1.6432,1.6433,1.6431,1.6431,56300000.0
2007-09-07 11:32:00,1.6431,1.6431,1.643,1.643,64700000.0
2007-09-07 11:33:00,1.643,1.6431,1.643,1.6431,141999999.0
2007-09-07 11:34:00,1.64305,1.6431,1.643,1.643,62300002.0
2007-09-07 11:35:00,1.64305,1.6431,1.643,1.643,75699999.0
2007-09-07 11:36:00,1.6431,1.6431,1.643,1.643,17600000.0
2007-09-07 11:37:00,1.643,1.643,1.64295,1.64295,25800000.0
2007-09-07 11:38:00,1.64295,1.643,1.64285,1.643,139100000.0
2007-09-07 11:39:00,1.643,1.6431,1.643,1.6431,27200000.0
2007-09-07 11:40:00,1.64305,1.64325,1.643,1.6431,189199998.0
2007-09-07 11:41:00,1.64305,1.6431,1.64295,1.64305,242799998.0
2007-09-07 11:42:00,1.64305,1.6431,1.6429,1.643,286500001.0
2007-09-07 11:43:00,1.643,1.6431,1.6429,1.6431,159000001.0
2007-09-07 11:44:00,1.64305,1.6431,1.64305,1.6431,15200000.0
2007-09-07 11:45:00,1.6431,1.6431,1.643,1.643,217500002.0
2007-09-07 11:46:00,1.643,1.6431,1.643,1.643,243100001.0
2007-09-07 11:47:00,1.643,1.64305,1.64295,1.64295,125500000.0
2007-09-07 11:48:00,1.6431,1.6432,1.64295,1.6432,64099999.0
2007-09-07 11:49:00,1.64315,1.6433,1.64305,1.6433,195200000.0
2007-09-07 11:50:00,1.6433,1.6434,1.6432,1.6433,155499999.0
2007-09-07 11:51:00,1.6433,1.6434,1.6431,1.64325,280699998.0
2007-09-07 11:52:00,1.6434,1.64345,1.6433,1.6434,36000000.0
2007-09-07 11:53:00,1.6434,1.6435,1.6432,1.64325,58399999.0
2007-09-07 11:54:00,1.64325,1.64325,1.6432,1.6432,20800000.0
2007-09-07 11:55:00,1.64325,1.64325,1.64325,1.64325,3200000.0
2007-09-07 11:56:00,1.64283,1.64329,1.64264,1.64298,2089150008.0
2007-09-07 11:57:00,1.6433,1.6433,1.64325,1.6433,4800000.0
2007-09-07 11:58:00,1.6433,1.6433,1.6432,1.6432,48800000.0
2007-09-07 11:59:00,1.64325,1.6433,1.6432,1.64325,46000000.0
2007-09-07 12:00:00,1.6432,1.6432,1.643,1.643,40700000.0
2007-09-07 12:01:00,1.64295,1.643,1.6429,1.64295,58500002.0
2007-09-07 12:02:00,1.6429,1.643,1.64285,1.6429,274900002.0
2007-09-07 12:03:00,1.64295,1.643,1.64295,1.643,8000000.0
2007-09-07 12:04:00,1.643,1.64315,1.643,1.643,157100001.0
2007-09-07 12:05:00,1.64305,1.64325,1.6429,1.64315,384200001.0
2007-09-07 12:06:00,1.64315,1.64315,1.64295,1.643,131000000.0
2007-09-07 12:07:00,1.643,1.6432,1.643,1.64315,74300001.0
2007-09-07 12:08:00,1.6431,1.6432,1.643,1.6432,131099998.0
2007-09-07 12:09:00,1.6432,1.64345,1.6432,1.6432,754300004.0
2007-09-07 12:10:00,1.6432,1.64325,1.64315,1.64315,240800000.0
2007-09-07 12:11:00,1.64315,1.6432,1.64305,1.64315,408299997.0
2007-09-07 12:12:00,1.6431,1.6432,1.6431,1.6431,143600001.0
2007-09-07 12:13:00,1.6431,1.6432,1.6431,1.6432,103100002.0
2007-09-07 12:14:00,1.64315,1.6434,1.64315,1.6433,171800000.0
2007-09-07 12:15:00,1.6433,1.6436,1.6433,1.6435,848500003.0
2007-09-07 12:16:00,1.6435,1.6436,1.6435,1.6435,284800000.0
2007-09-07 12:17:00,1.6435,1.64365,1.64345,1.6436,493399998.0
2007-09-07 12:18:00,1.6436,1.6436,1.64355,1.64355,126400000.0
2007-09-07 12:19:00,1.64355,1.6436,1.64355,1.6436,30400000.0
2007-09-07 12:20:00,1.6436,1.6436,1.6435,1.6436,235200000.0
2007-09-07 12:21:00,1.6436,1.6438,1.6436,1.6438,65600000.0
2007-09-07 12:22:00,1.64375,1.6439,1.6437,1.6437,388900000.0
2007-09-07 12:23:00,1.6437,1.6437,1.6436,1.6436,93600000.0
2007-09-07 12:24:00,1.6436,1.6437,1.6436,1.6437,263600004.0
2007-09-07 12:25:00,1.6437,1.6437,1.64365,1.6437,142400000.0
2007-09-07 12:26:00,1.6437,1.64375,1.6436,1.6437,303100002.0
2007-09-07 12:27:00,1.6437,1.6437,1.6436,1.6437,452300000.0
2007-09-07 12:28:00,1.6437,1.6438,1.6436,1.6437,349900000.0
2007-09-07 12:29:00,1.6437,1.6438,1.6437,1.6437,427000000.0
2007-09-07 12:30:00,1.6437,1.6437,1.6436,1.6436,275800001.0
2007-09-07 12:31:00,1.6436,1.64375,1.6436,1.6437,230400000.0
2007-09-07 12:32:00,1.64375,1.6439,1.64375,1.6439,253600000.0
2007-09-07 12:33:00,1.6439,1.64425,1.6439,1.6442,660600000.0
2007-09-07 12:34:00,1.6442,1.6446,1.6442,1.6445,292000000.0
2007-09-07 12:35:00,1.64455,1.64455,1.6442,1.6443,585200001.0
2007-09-07 12:36:00,1.6443,1.64445,1.6442,1.6444,350999999.0
2007-09-07 12:37:00,1.64445,1.64445,1.64435,1.6444,163900000.0
2007-09-07 12:38:00,1.6444,1.64455,1.6444,1.6445,138400000.0
2007-09-07 12:39:00,1.6445,1.6445,1.64425,1.6443,117600000.0
2007-09-07 12:40:00,1.6443,1.6443,1.6442,1.6442,109500000.0
2007-09-07 12:41:00,1.6442,1.6442,1.644,1.644,200200000.0
2007-09-07 12:42:00,1.6441,1.6441,1.644,1.6441,116800000.0
2007-09-07 12:43:00,1.6441,1.6441,1.64405,1.6441,49600000.0
2007-09-07 12:44:00,1.6441,1.64425,1.64405,1.6442,195599999.0
2007-09-07 12:45:00,1.6442,1.6442,1.6441,1.64415,40000000.0
2007-09-07 12:46:00,1.64415,1.64415,1.6441,1.64415,73600000.0
2007-09-07 12:47:00,1.64415,1.64415,1.644,1.6441,605500005.0
2007-09-07 12:48:00,1.6441,1.64415,1.644,1.6441,1394299995.0
2007-09-07 12:49:00,1.64415,1.64415,1.64405,1.64415,178300000.0
2007-09-07 12:50:00,1.6441,1.6442,1.644,1.64415,699999993.0
2007-09-07 12:51:00,1.6441,1.64415,1.644,1.64405,488800000.0
2007-09-07 12:52:00,1.64405,1.64405,1.6439,1.644,476899999.0
2007-09-07 12:53:00,1.644,1.644,1.644,1.644,220800000.0
2007-09-07 12:54:00,1.644,1.644,1.644,1.644,124800000.0
2007-09-07 12:55:00,1.644,1.64405,1.64385,1.64395,407200000.0
2007-09-07 12:56:00,1.64395,1.644,1.6438,1.64385,336400000.0
2007-09-07 12:57:00,1.6438,1.64405,1.6438,1.644,330400000.0
2007-09-07 12:58:00,1.644,1.64405,1.644,1.644,106299999.0
2007-09-07 12:59:00,1.64405,1.64425,1.644,1.6441,531300002.0
2007-09-07 13:00:00,1.6441,1.6442,1.64375,1.64415,674700002.0
2007-09-07 13:01:00,1.6442,1.6443,1.64395,1.644,409100004.0
2007-09-07 13:02:00,1.6441,1.6442,1.64385,1.644,1213900004.0
2007-09-07 13:03:00,1.644,1.6442,1.64385,1.64405,849600009.0
2007-09-07 13:04:00,1.644,1.6442,1.644,1.64415,232500004.0
2007-09-07 13:05:00,1.6442,1.6443,1.6441,1.64425,268600004.0
2007-09-07 13:06:00,1.64425,1.64435,1.6441,1.64435,473500005.0
2007-09-07 13:07:00,1.64435,1.64435,1.6443,1.6443,86300000.0
2007-09-07 13:08:00,1.6443,1.64435,1.6442,1.64425,570800002.0
2007-09-07 13:09:00,1.6442,1.6443,1.6442,1.6442,339400010.0
2007-09-07 13:10:00,1.64425,1.64425,1.6441,1.64425,104600000.0
2007-09-07 13:11:00,1.64425,1.64435,1.6442,1.64425,43200000.0
2007-09-07 13:12:00,1.64425,1.64435,1.64415,1.64435,373800001.0
2007-09-07 13:13:00,1.6443,1.6444,1.64425,1.64435,225499998.0
2007-09-07 13:14:00,1.6443,1.6444,1.64425,1.6444,155699998.0
2007-09-07 13:15:00,1.6444,1.6445,1.64425,1.6444,66400000.0
2007-09-07 13:16:00,1.6444,1.6445,1.6444,1.6444,133399997.0
2007-09-07 13:17:00,1.6444,1.6444,1.64435,1.64435,30400000.0
2007-09-07 13:18:00,1.64435,1.6444,1.6443,1.6443,52800000.0
2007-09-07 13:19:00,1.6443,1.6443,1.64415,1.64415,142300000.0
2007-09-07 13:20:00,1.6442,1.6442,1.64415,1.6442,35900000.0
2007-09-07 13:21:00,1.6442,1.6442,1.6441,1.6441,253100006.0
2007-09-07 13:22:00,1.6441,1.64425,1.6441,1.64415,181400002.0
2007-09-07 13:23:00,1.6442,1.6442,1.64415,1.64415,89700000.0
2007-09-07 13:24:00,1.6442,1.64435,1.6442,1.6443,111100000.0
2007-09-07 13:25:00,1.6443,1.6443,1.6442,1.6442,70400000.0
2007-09-07 13:26:00,1.6442,1.64425,1.6442,1.64425,37400000.0
2007-09-07 13:27:00,1.6442,1.6443,1.6442,1.6443,161200001.0
2007-09-07 13:28:00,1.6443,1.6443,1.64415,1.6442,116000000.0
2007-09-07 13:29:00,1.64415,1.6442,1.64415,1.6442,62100000.0
2007-09-07 13:30:00,1.6442,1.6442,1.64415,1.64415,23200000.0
2007-09-07 13:31:00,1.64415,1.6442,1.64415,1.64415,69600000.0
2007-09-07 13:32:00,1.6442,1.6442,1.64415,1.6442,5600000.0
2007-09-07 13:33:00,1.6442,1.6442,1.64405,1.6441,56800000.0
2007-09-07 13:34:00,1.64415,1.6442,1.6441,1.6442,21300000.0
2007-09-07 13:35:00,1.64425,1.64425,1.6441,1.6441,214200000.0
2007-09-07 13:36:00,1.6441,1.6441,1.6441,1.6441,56800000.0
2007-09-07 13:37:00,1.64415,1.64415,1.644,1.644,34400000.0
2007-09-07 13:38:00,1.644,1.644,1.64395,1.644,44500000.0
2007-09-07 13:39:00,1.644,1.644,1.6438,1.6438,79200000.0
2007-09-07 13:40:00,1.6438,1.64395,1.64375,1.64395,111200000.0
2007-09-07 13:41:00,1.64395,1.64395,1.64385,1.6439,131199999.0
2007-09-07 13:42:00,1.6439,1.6439,1.6438,1.6438,159000000.0
2007-09-07 13:43:00,1.64375,1.644,1.64375,1.644,353899994.0
2007-09-07 13:44:00,1.644,1.64405,1.6439,1.644,234000001.0
2007-09-07 13:45:00,1.644,1.64405,1.64385,1.6439,215800000.0
2007-09-07 13:46:00,1.6439,1.6439,1.6439,1.6439,24800000.0
2007-09-07 13:47:00,1.6439,1.64395,1.6439,1.6439,22400000.0
2007-09-07 13:48:00,1.6439,1.64395,1.6439,1.64395,4800000.0
2007-09-07 13:49:00,1.64395,1.64395,1.64395,1.64395,9600000.0
2007-09-07 13:50:00,1.64395,1.64405,1.64395,1.644,73500001.0
2007-09-07 13:51:00,1.64405,1.6441,1.644,1.644,58400000.0
2007-09-07 13:52:00,1.644,1.644,1.64395,1.64395,17600000.0
2007-09-07 13:53:00,1.6439,1.64395,1.64385,1.6439,607600009.0
2007-09-07 13:54:00,1.6439,1.644,1.6439,1.644,362500000.0
2007-09-07 13:55:00,1.644,1.64405,1.6439,1.644,205900003.0
2007-09-07 13:56:00,1.64405,1.64405,1.6439,1.6439,92000000.0
2007-09-07 13:57:00,1.6439,1.6441,1.64385,1.64405,399100003.0
2007-09-07 13:58:00,1.64405,1.6441,1.64375,1.64375,259300000.0
2007-09-07 13:59:00,1.6438,1.64385,1.6437,1.64385,50400000.0
2007-09-07 14:00:00,1.6439,1.6439,1.6438,1.6438,120800000.0
2007-09-07 14:01:00,1.6438,1.644,1.6438,1.644,232599998.0
2007-09-07 14:02:00,1.644,1.644,1.6438,1.64385,207400000.0
2007-09-07 14:03:00,1.6439,1.64395,1.64375,1.64385,420200002.0
2007-09-07 14:04:00,1.6439,1.64395,1.64375,1.6439,736599991.0
2007-09-07 14:05:00,1.64385,1.6439,1.64385,1.64385,49900000.0
2007-09-07 14:06:00,1.6438,1.6441,1.6438,1.6441,206599994.0
2007-09-07 14:07:00,1.6441,1.6441,1.6439,1.644,373100002.0
2007-09-07 14:08:00,1.64405,1.6441,1.6439,1.644,245499997.0
2007-09-07 14:09:00,1.64405,1.64405,1.6437,1.64375,67999999.0
2007-09-07 14:10:00,1.6438,1.6439,1.64375,1.6439,37500000.0
2007-09-07 14:11:00,1.64385,1.64395,1.64365,1.64365,142899997.0
2007-09-07 14:12:00,1.6437,1.644,1.6437,1.64375,156900000.0
2007-09-07 14:13:00,1.64375,1.6438,1.64365,1.6438,340999999.0
2007-09-07 14:14:00,1.6438,1.6438,1.6436,1.64365,127499999.0
2007-09-07 14:15:00,1.64365,1.64375,1.6436,1.6437,49599999.0
2007-09-07 14:16:00,1.6437,1.64375,1.6436,1.64365,43200000.0
2007-09-07 14:17:00,1.64365,1.6437,1.6435,1.6435,48000000.0
2007-09-07 14:18:00,1.6435,1.64365,1.64345,1.6435,383500000.0
2007-09-07 14:19:00,1.6435,1.6436,1.64345,1.64355,143900000.0
2007-09-07 14:20:00,1.64355,1.6437,1.64355,1.6436,309199998.0
2007-09-07 14:21:00,1.64355,1.64385,1.64355,1.64375,267900002.0
2007-09-07 14:22:00,1.64375,1.6439,1.64365,1.6438,440000000.0
2007-09-07 14:23:00,1.64375,1.64385,1.6437,1.6438,465399997.0
2007-09-07 14:24:00,1.6438,1.6438,1.64365,1.6437,130400000.0
2007-09-07 14:25:00,1.64365,1.6437,1.6434,1.64355,320299996.0
2007-09-07 14:26:00,1.64355,1.6438,1.6435,1.6437,712100008.0
2007-09-07 14:27:00,1.6437,1.6439,1.6436,1.64385,524600000.0
2007-09-07 14:28:00,1.6439,1.64395,1.6437,1.6439,321995261.0
2007-09-07 14:29:00,1.6439,1.6444,1.6434,1.64405,1040499997.0
2007-09-07 14:30:00,1.64407,1.64407,1.6403,1.641,1840300001.0
2007-09-07 14:31:00,1.6412,1.6418,1.641,1.6412,1601599999.0
2007-09-07 14:32:00,1.6413,1.6414,1.6399,1.6405,1404349999.0
2007-09-07 14:33:00,1.6406,1.6414,1.6401,1.6413,1967699982.0
2007-09-07 14:34:00,1.6416,1.6422,1.641,1.6418,1772099985.0
2007-09-07 14:35:00,1.6415,1.6418,1.6411,1.6411,1772099985.0
2007-09-07 14:36:00,1.6412,1.6418,1.641,1.6415,1427599997.0
2007-09-07 14:37:00,1.6416,1.6418,1.6412,1.6412,1427599997.0
2007-09-07 14:38:00,1.64115,1.6412,1.64065,1.6407,1427599997.0
2007-09-07 14:39:00,1.6408,1.6411,1.6406,1.6409,1991099986.0
2007-09-07 14:40:00,1.64095,1.64115,1.6407,1.641,1991099986.0
2007-09-07 14:41:00,1.641,1.6411,1.6408,1.6411,1657499995.0
2007-09-07 14:42:00,1.6411,1.6417,1.6407,1.6407,1578999980.0
2007-09-07 14:43:00,1.6406,1.6408,1.6401,1.6402,1578999980.0
2007-09-07 14:44:00,1.6401,1.6404,1.6399,1.6402,1578999980.0
2007-09-07 14:45:00,1.6403,1.6403,1.639,1.639,1578999980.0
2007-09-07 14:46:00,1.6388,1.6394,1.6387,1.6392,1578999980.0
2007-09-07 14:47:00,1.6393,1.6397,1.6393,1.6397,1578999980.0
2007-09-07 14:48:00,1.6396,1.6409,1.6396,1.6408,1578999980.0
2007-09-07 14:49:00,1.6409,1.641,1.6404,1.641,1578999980.0
2007-09-07 14:50:00,1.6407,1.6408,1.6399,1.64,1578999980.0
2007-09-07 14:51:00,1.6399,1.6405,1.63985,1.6405,1788199993.0
2007-09-07 14:52:00,1.6405,1.6408,1.6402,1.6408,1120000008.0
2007-09-07 14:53:00,1.6408,1.641,1.6406,1.6409,1882500007.0
2007-09-07 14:54:00,1.6406,1.6408,1.6405,1.6408,1882500007.0
2007-09-07 14:55:00,1.6408,1.6412,1.6407,1.6409,990100004.0
2007-09-07 14:56:00,1.6408,1.64105,1.6408,1.64095,990100004.0
2007-09-07 14:57:00,1.64095,1.641,1.6408,1.64095,1077099997.0
2007-09-07 14:58:00,1.6409,1.641,1.64085,1.64085,1183800010.0
2007-09-07 14:59:00,1.64085,1.641,1.6408,1.6409,495400005.0
2007-09-07 15:00:00,1.64085,1.6409,1.6404,1.64045,1084000008.0
2007-09-07 15:01:00,1.6404,1.6405,1.6403,1.6405,197700000.0
2007-09-07 15:02:00,1.6405,1.6407,1.6404,1.6404,176200000.0
2007-09-07 15:03:00,1.6404,1.6405,1.6399,1.63995,940199997.0
2007-09-07 15:04:00,1.63995,1.6405,1.6399,1.6403,866299998.0
2007-09-07 15:05:00,1.6403,1.6403,1.6399,1.64005,498600001.0
2007-09-07 15:06:00,1.64005,1.6403,1.64005,1.64025,222500000.0
2007-09-07 15:07:00,1.6402,1.6403,1.6396,1.63985,417199999.0
2007-09-07 15:08:00,1.63985,1.64005,1.6396,1.6396,196200000.0
2007-09-07 15:09:00,1.6396,1.6398,1.6395,1.63955,325000000.0
2007-09-07 15:10:00,1.63965,1.63965,1.6391,1.6393,356100000.0
2007-09-07 15:11:00,1.6394,1.6395,1.63925,1.63925,290099998.0
2007-09-07 15:12:00,1.63925,1.6394,1.63895,1.63935,934299991.0
2007-09-07 15:13:00,1.63935,1.6396,1.63925,1.6394,334000001.0
2007-09-07 15:14:00,1.63945,1.6401,1.6394,1.64005,1166100004.0
2007-09-07 15:15:00,1.64005,1.64055,1.63995,1.64055,713799999.0
2007-09-07 15:16:00,1.6405,1.64075,1.6403,1.6404,443600002.0
2007-09-07 15:17:00,1.6404,1.6405,1.64025,1.6404,749899999.0
2007-09-07 15:18:00,1.64045,1.64055,1.6403,1.64045,576999995.0
2007-09-07 15:19:00,1.6404,1.6411,1.6404,1.6409,566600004.0
2007-09-07 15:20:00,1.6409,1.64095,1.6406,1.6406,713199994.0
2007-09-07 15:21:00,1.6406,1.64085,1.6405,1.6406,371600000.0
2007-09-07 15:22:00,1.6406,1.6406,1.6402,1.6402,354899996.0
2007-09-07 15:23:00,1.6402,1.64035,1.64005,1.6401,232700000.0
2007-09-07 15:24:00,1.6401,1.6403,1.6401,1.6402,268999999.0
2007-09-07 15:25:00,1.6402,1.64065,1.6401,1.6405,650799998.0
2007-09-07 15:26:00,1.6405,1.64075,1.6403,1.64055,358000000.0
2007-09-07 15:27:00,1.64055,1.6408,1.64035,1.6404,511499998.0
2007-09-07 15:28:00,1.6404,1.64045,1.64,1.6402,623199998.0
2007-09-07 15:29:00,1.6402,1.6402,1.63975,1.6399,247700002.0
2007-09-07 15:30:00,1.6399,1.6401,1.63965,1.64005,1041000003.0
2007-09-07 15:31:00,1.64005,1.6401,1.63995,1.63995,325200001.0
2007-09-07 15:32:00,1.64,1.6401,1.6397,1.6397,1332500005.0
2007-09-07 15:33:00,1.6397,1.6397,1.6389,1.6391,1483100003.0
2007-09-07 15:34:00,1.6391,1.6395,1.639,1.6395,893500009.0
2007-09-07 15:35:00,1.6395,1.63955,1.6393,1.63945,560100006.0
2007-09-07 15:36:00,1.6394,1.63945,1.63915,1.63945,453199998.0
2007-09-07 15:37:00,1.6395,1.63955,1.6393,1.63935,711800000.0
2007-09-07 15:38:00,1.63935,1.63955,1.639,1.6392,1141600012.0
2007-09-07 15:39:00,1.6392,1.63925,1.63905,1.63915,229700000.0
2007-09-07 15:40:00,1.6391,1.63925,1.6389,1.6389,659250313.0
2007-09-07 15:41:00,1.6389,1.63925,1.6387,1.63925,488399998.0
2007-09-07 15:42:00,1.63915,1.6394,1.639,1.63925,635700005.0
2007-09-07 15:43:00,1.6393,1.63965,1.6393,1.6396,541899998.0
2007-09-07 15:44:00,1.6396,1.63965,1.63925,1.63965,514300006.0
2007-09-07 15:45:00,1.63965,1.63965,1.6394,1.6395,711600006.0
2007-09-07 15:46:00,1.6395,1.6399,1.6395,1.6396,636599993.0
2007-09-07 15:47:00,1.6396,1.6401,1.6396,1.64,536299998.0
2007-09-07 15:48:00,1.64,1.64,1.6394,1.63945,382699993.0
2007-09-07 15:49:00,1.63945,1.6397,1.63945,1.63965,185399999.0
2007-09-07 15:50:00,1.6397,1.63975,1.6395,1.63975,288700001.0
2007-09-07 15:51:00,1.6397,1.63985,1.63935,1.63935,343199998.0
2007-09-07 15:52:00,1.6394,1.6397,1.6394,1.63965,1072300002.0
2007-09-07 15:53:00,1.6397,1.6397,1.63945,1.63955,389800000.0
2007-09-07 15:54:00,1.6396,1.6397,1.6392,1.63945,1082700007.0
2007-09-07 15:55:00,1.63945,1.63995,1.63945,1.63985,553900008.0
2007-09-07 15:56:00,1.6398,1.6399,1.6397,1.6398,457399999.0
2007-09-07 15:57:00,1.63985,1.63985,1.6396,1.6396,447300003.0
2007-09-07 15:58:00,1.63965,1.6398,1.6396,1.6397,459000009.0
2007-09-07 15:59:00,1.6397,1.6397,1.6395,1.6395,351500000.0
2007-09-07 16:00:00,1.6395,1.6398,1.6394,1.6395,699000003.0
2007-09-07 16:01:00,1.6395,1.63955,1.63945,1.6395,353600000.0
2007-09-07 16:02:00,1.6395,1.63965,1.6395,1.63955,383100001.0
2007-09-07 16:03:00,1.63955,1.6396,1.6395,1.6396,599700003.0
2007-09-07 16:04:00,1.6396,1.6402,1.6395,1.6402,846900003.0
2007-09-07 16:05:00,1.6401,1.6402,1.63985,1.64005,857800001.0
2007-09-07 16:06:00,1.64,1.64005,1.63965,1.6399,1173799993.0
2007-09-07 16:07:00,1.6399,1.6401,1.6399,1.6399,785800000.0
2007-09-07 16:08:00,1.6399,1.63995,1.6398,1.6399,982799994.0
2007-09-07 16:09:00,1.6399,1.63995,1.63965,1.63985,714499993.0
2007-09-07 16:10:00,1.6398,1.6399,1.63955,1.6396,597299998.0
2007-09-07 16:11:00,1.63955,1.6396,1.63925,1.6394,776500008.0
2007-09-07 16:12:00,1.6394,1.63965,1.6393,1.6394,454100000.0
2007-09-07 16:13:00,1.6394,1.63945,1.6391,1.6392,1446700026.0
2007-09-07 16:14:00,1.6392,1.63955,1.63915,1.63955,1025900004.0
2007-09-07 16:15:00,1.63955,1.6396,1.63935,1.63945,693999999.0
2007-09-07 16:16:00,1.6395,1.6395,1.6392,1.63935,1049099995.0
2007-09-07 16:17:00,1.6394,1.63965,1.63935,1.63935,1163999996.0
2007-09-07 16:18:00,1.63935,1.63935,1.63895,1.63895,782299997.0
2007-09-07 16:19:00,1.63905,1.63905,1.6387,1.6389,711999998.0
2007-09-07 16:20:00,1.6389,1.639,1.6388,1.6389,434200000.0
2007-09-07 16:21:00,1.6389,1.6391,1.6389,1.63895,525099999.0
2007-09-07 16:22:00,1.63895,1.63915,1.63895,1.6391,545700001.0
2007-09-07 16:23:00,1.6391,1.6393,1.63905,1.6393,372300000.0
2007-09-07 16:24:00,1.6393,1.63945,1.6392,1.63925,605899999.0
2007-09-07 16:25:00,1.63925,1.6394,1.6392,1.6393,280100002.0
2007-09-07 16:26:00,1.6393,1.6393,1.639,1.6391,150200000.0
2007-09-07 16:27:00,1.6391,1.6391,1.639,1.639,258199999.0
2007-09-07 16:28:00,1.639,1.63915,1.6387,1.6389,1107700006.0
2007-09-07 16:29:00,1.63885,1.6392,1.63885,1.639,326800000.0
2007-09-07 16:30:00,1.63895,1.639,1.6387,1.6388,384700001.0
2007-09-07 16:31:00,1.63885,1.639,1.6387,1.6387,289500003.0
2007-09-07 16:32:00,1.6386,1.6387,1.63825,1.6383,400999997.0
2007-09-07 16:33:00,1.6383,1.6385,1.63825,1.63835,600400002.0
2007-09-07 16:34:00,1.6384,1.6385,1.6375,1.6379,346600000.0
2007-09-07 16:35:00,1.63785,1.6379,1.63725,1.63735,398700000.0
2007-09-07 16:36:00,1.63735,1.63745,1.6367,1.63695,645699999.0
2007-09-07 16:37:00,1.637,1.63735,1.63695,1.6371,488000001.0
2007-09-07 16:38:00,1.6371,1.6374,1.6371,1.6373,220800000.0
2007-09-07 16:39:00,1.6373,1.6373,1.63695,1.6371,416900001.0
2007-09-07 16:40:00,1.6371,1.63715,1.6368,1.637,428200003.0
2007-09-07 16:41:00,1.6371,1.63735,1.6369,1.6369,884000000.0
2007-09-07 16:42:00,1.63695,1.63705,1.6367,1.6369,346200000.0
2007-09-07 16:43:00,1.6369,1.6369,1.6365,1.6365,71200000.0
2007-09-07 16:44:00,1.63645,1.6366,1.6363,1.6365,428500000.0
2007-09-07 16:45:00,1.6365,1.63665,1.63625,1.63635,311100000.0
2007-09-07 16:46:00,1.6362,1.6365,1.6362,1.6364,410699997.0
2007-09-07 16:47:00,1.6363,1.6365,1.6363,1.6364,178900000.0
2007-09-07 16:48:00,1.6364,1.6364,1.6361,1.6364,263299998.0
2007-09-07 16:49:00,1.63635,1.63635,1.63585,1.6359,296200000.0
2007-09-07 16:50:00,1.6359,1.6361,1.6359,1.636,260100000.0
2007-09-07 16:51:00,1.636,1.63605,1.6354,1.63555,428600001.0
2007-09-07 16:52:00,1.63555,1.6359,1.6354,1.63555,1096399998.0
2007-09-07 16:53:00,1.6355,1.63555,1.6348,1.63525,643600000.0
2007-09-07 16:54:00,1.63525,1.63545,1.63515,1.63535,412599999.0
2007-09-07 16:55:00,1.6353,1.6357,1.63525,1.63555,955400001.0
2007-09-07 16:56:00,1.63555,1.6361,1.63545,1.636,668700002.0
2007-09-07 16:57:00,1.636,1.6363,1.636,1.63625,405699999.0
2007-09-07 16:58:00,1.6363,1.63655,1.63625,1.63635,467200001.0
2007-09-07 16:59:00,1.63645,1.6369,1.63635,1.6369,546000000.0
2007-09-07 17:00:00,1.6369,1.63725,1.63655,1.63665,629400003.0
2007-09-07 17:01:00,1.6366,1.6367,1.6365,1.6366,221400000.0
2007-09-07 17:02:00,1.6366,1.6367,1.6363,1.63645,451899998.0
2007-09-07 17:03:00,1.6364,1.6366,1.6362,1.6365,333899999.0
2007-09-07 17:04:00,1.6365,1.63665,1.6364,1.6366,352799996.0
2007-09-07 17:05:00,1.63655,1.63705,1.63655,1.637,396399999.0
2007-09-07 17:06:00,1.637,1.63705,1.6369,1.63695,283699999.0
2007-09-07 17:07:00,1.63695,1.6371,1.63675,1.63675,339999999.0
2007-09-07 17:08:00,1.6368,1.6369,1.6365,1.63655,559899999.0
2007-09-07 17:09:00,1.6366,1.6366,1.63625,1.6364,446500002.0
2007-09-07 17:10:00,1.6364,1.6364,1.63615,1.63615,794099987.0
2007-09-07 17:11:00,1.63615,1.6362,1.6359,1.63595,950999990.0
2007-09-07 17:12:00,1.636,1.63615,1.63555,1.6357,329700002.0
2007-09-07 17:13:00,1.63565,1.6357,1.6355,1.63555,376499998.0
2007-09-07 17:14:00,1.63555,1.63565,1.6355,1.6356,88999999.0
2007-09-07 17:15:00,1.63565,1.63565,1.6355,1.6356,26399999.0
2007-09-07 17:16:00,1.6355,1.6356,1.6354,1.6355,234200001.0
2007-09-07 17:17:00,1.6355,1.63555,1.63545,1.63545,82400000.0
2007-09-07 17:18:00,1.63545,1.63545,1.6351,1.6351,256299999.0
2007-09-07 17:19:00,1.63515,1.63515,1.6345,1.6345,1105699986.0
2007-09-07 17:20:00,1.63455,1.6348,1.6344,1.6348,713380002.0
2007-09-07 17:21:00,1.6348,1.6348,1.6344,1.6346,573300001.0
2007-09-07 17:22:00,1.6345,1.6347,1.634,1.63405,778400002.0
2007-09-07 17:23:00,1.63405,1.6341,1.6338,1.634,568400001.0
2007-09-07 17:24:00,1.634,1.6341,1.63385,1.63395,647100000.0
2007-09-07 17:25:00,1.6339,1.63455,1.6339,1.6344,1058800006.0
2007-09-07 17:26:00,1.6344,1.6345,1.6342,1.6342,559700002.0
2007-09-07 17:27:00,1.6342,1.63455,1.63415,1.6345,983100000.0
2007-09-07 17:28:00,1.6345,1.6346,1.63435,1.6345,864199996.0
2007-09-07 17:29:00,1.6345,1.6345,1.6342,1.6342,448800001.0
2007-09-07 17:30:00,1.6342,1.63445,1.6342,1.63445,645400002.0
2007-09-07 17:31:00,1.6345,1.6346,1.6343,1.63435,659399999.0
2007-09-07 17:32:00,1.63435,1.6347,1.63435,1.63465,786700005.0
2007-09-07 17:33:00,1.63465,1.63505,1.63465,1.6348,1153600004.0
2007-09-07 17:34:00,1.6348,1.635,1.63475,1.6349,343300000.0
2007-09-07 17:35:00,1.6349,1.6355,1.6349,1.63545,760200001.0
2007-09-07 17:36:00,1.63545,1.6358,1.6354,1.6358,951300011.0
2007-09-07 17:37:00,1.6359,1.6364,1.63575,1.6364,1109600011.0
2007-09-07 17:38:00,1.63635,1.6364,1.63615,1.6362,1043100004.0
2007-09-07 17:39:00,1.6362,1.6365,1.6362,1.6365,1146300006.0
2007-09-07 17:40:00,1.6365,1.6366,1.63605,1.6361,729099996.0
2007-09-07 17:41:00,1.6361,1.63615,1.63575,1.63575,882199985.0
2007-09-07 17:42:00,1.6358,1.6358,1.63545,1.6356,1061599981.0
2007-09-07 17:43:00,1.6356,1.63565,1.6354,1.6356,1313400002.0
2007-09-07 17:44:00,1.6356,1.6358,1.63545,1.6358,885300016.0
2007-09-07 17:45:00,1.63575,1.6361,1.6357,1.6361,1722999999.0
2007-09-07 17:46:00,1.6361,1.6363,1.636,1.63625,594200000.0
2007-09-07 17:47:00,1.6362,1.6363,1.6361,1.6362,905100002.0
2007-09-07 17:48:00,1.6362,1.6364,1.63605,1.6363,1188099988.0
2007-09-07 17:49:00,1.6363,1.6363,1.63625,1.6363,681500005.0
2007-09-07 17:50:00,1.6363,1.63635,1.63615,1.6363,771699998.0
2007-09-07 17:51:00,1.6363,1.6365,1.6361,1.6362,560359480.0
2007-09-07 17:52:00,1.6362,1.6362,1.6357,1.636,1634900005.0
2007-09-07 17:53:00,1.636,1.6361,1.6358,1.6359,774299996.0
2007-09-07 17:54:00,1.6358,1.636,1.6357,1.6359,1980500001.0
2007-09-07 17:55:00,1.63595,1.63595,1.63575,1.63575,1980500001.0
2007-09-07 17:56:00,1.6358,1.63595,1.6357,1.63595,1163699988.0
2007-09-07 17:57:00,1.63595,1.6362,1.63585,1.636,1152299991.0
2007-09-07 17:58:00,1.6361,1.6364,1.6361,1.63635,1820000007.0
2007-09-07 17:59:00,1.63635,1.6364,1.6362,1.6363,1032799997.0
2007-09-07 18:00:00,1.6363,1.63635,1.63585,1.63585,1070900000.0
2007-09-07 18:01:00,1.6359,1.63605,1.63585,1.636,261200003.0
2007-09-07 18:02:00,1.63595,1.6363,1.63595,1.63615,788699997.0
2007-09-07 18:03:00,1.63615,1.6364,1.6361,1.6362,1672799995.0
2007-09-07 18:04:00,1.6362,1.6363,1.6361,1.6362,1047199987.0
2007-09-07 18:05:00,1.63615,1.63625,1.6357,1.63575,1047199987.0
2007-09-07 18:06:00,1.6357,1.6359,1.6357,1.6358,227200000.0
2007-09-07 18:07:00,1.6358,1.6358,1.6357,1.6358,546699999.0
2007-09-07 18:08:00,1.63575,1.6358,1.63565,1.6357,219300001.0
2007-09-07 18:09:00,1.6357,1.6358,1.63565,1.63565,222900001.0
2007-09-07 18:10:00,1.6357,1.63575,1.6356,1.63565,700199993.0
2007-09-07 18:11:00,1.63565,1.6357,1.63565,1.63565,16800000.0
2007-09-07 18:12:00,1.63565,1.63565,1.63535,1.63545,194299998.0
2007-09-07 18:13:00,1.63545,1.6356,1.63535,1.63535,416499996.0
2007-09-07 18:14:00,1.6353,1.6355,1.63525,1.63545,380199994.0
2007-09-07 18:15:00,1.63545,1.6355,1.63525,1.6355,255599997.0
2007-09-07 18:16:00,1.6355,1.6355,1.63505,1.6352,198300000.0
2007-09-07 18:17:00,1.6352,1.6352,1.63505,1.63505,46400000.0
2007-09-07 18:18:00,1.63505,1.6351,1.6348,1.63495,333700000.0
2007-09-07 18:19:00,1.63495,1.63495,1.6346,1.63475,486200000.0
2007-09-07 18:20:00,1.6347,1.6348,1.6346,1.6346,932499993.0
2007-09-07 18:21:00,1.6347,1.6348,1.6342,1.63435,265600000.0
2007-09-07 18:22:00,1.63435,1.6347,1.6342,1.63465,248700000.0
2007-09-07 18:23:00,1.6346,1.63485,1.63455,1.6348,510600000.0
2007-09-07 18:24:00,1.6348,1.63515,1.6347,1.635,361099997.0
2007-09-07 18:25:00,1.63495,1.63525,1.6349,1.63505,384100002.0
2007-09-07 18:26:00,1.635,1.6352,1.635,1.63515,272399996.0
2007-09-07 18:27:00,1.6352,1.6354,1.6352,1.63535,92000000.0
2007-09-07 18:28:00,1.6354,1.63545,1.6352,1.63535,269900001.0
2007-09-07 18:29:00,1.63535,1.6358,1.6353,1.63565,496299996.0
2007-09-07 18:30:00,1.63575,1.6358,1.6357,1.6358,191200000.0
2007-09-07 18:31:00,1.6358,1.636,1.6357,1.636,493199999.0
2007-09-07 18:32:00,1.636,1.6361,1.6357,1.63575,414999999.0
2007-09-07 18:33:00,1.6358,1.63595,1.63565,1.63595,521300000.0
2007-09-07 18:34:00,1.6359,1.636,1.6358,1.63595,658099996.0
2007-09-07 18:35:00,1.6359,1.6363,1.63585,1.6362,1014399981.0
2007-09-07 18:36:00,1.63615,1.6363,1.63585,1.63585,778700001.0
2007-09-07 18:37:00,1.63585,1.63605,1.63575,1.6358,1646199981.0
2007-09-07 18:38:00,1.63575,1.6358,1.6356,1.6357,705899984.0
2007-09-07 18:39:00,1.6357,1.63575,1.6357,1.63575,892499996.0
2007-09-07 18:40:00,1.6358,1.63585,1.6356,1.6358,1105899999.0
2007-09-07 18:41:00,1.6358,1.63605,1.6356,1.63575,2118499999.0
2007-09-07 18:42:00,1.6359,1.6359,1.6356,1.6356,715899996.0
2007-09-07 18:43:00,1.63565,1.63575,1.63545,1.63545,715899996.0
2007-09-07 18:44:00,1.63555,1.63555,1.6354,1.63545,411199999.0
2007-09-07 18:45:00,1.63545,1.63545,1.63515,1.63525,1511899992.0
2007-09-07 18:46:00,1.6353,1.6354,1.6352,1.63535,1204699987.0
2007-09-07 18:47:00,1.63535,1.6355,1.63535,1.6355,293500000.0
2007-09-07 18:48:00,1.6355,1.6355,1.6353,1.6353,823400005.0
2007-09-07 18:49:00,1.6353,1.6354,1.63515,1.6352,671400004.0
2007-09-07 18:50:00,1.6352,1.63525,1.6352,1.63525,481000002.0
2007-09-07 18:51:00,1.63525,1.63535,1.63515,1.63535,1030600010.0
2007-09-07 18:52:00,1.63535,1.6354,1.6353,1.63535,508199996.0
2007-09-07 18:53:00,1.63535,1.63535,1.6353,1.63535,53600000.0
2007-09-07 18:54:00,1.63535,1.63545,1.6353,1.6353,539700001.0
2007-09-07 18:55:00,1.6353,1.63535,1.6352,1.6352,244400000.0
2007-09-07 18:56:00,1.6352,1.6352,1.6351,1.63515,223799998.0
2007-09-07 18:57:00,1.63515,1.6352,1.63515,1.6352,48000000.0
2007-09-07 18:58:00,1.6352,1.6354,1.6352,1.6354,375100006.0
2007-09-07 18:59:00,1.6354,1.63545,1.63535,1.6354,451900000.0
2007-09-07 19:00:00,1.6354,1.6355,1.6354,1.6354,231300001.0
2007-09-07 19:01:00,1.6354,1.6355,1.63535,1.63535,342499997.0
2007-09-07 19:02:00,1.6354,1.6355,1.63535,1.6355,181500000.0
2007-09-07 19:03:00,1.6355,1.6356,1.6353,1.6355,122500000.0
2007-09-07 19:04:00,1.6355,1.6355,1.6354,1.6355,1239700005.0
2007-09-07 19:05:00,1.6355,1.6355,1.6355,1.6355,28000000.0
2007-09-07 19:06:00,1.6355,1.63565,1.6353,1.6355,931600001.0
2007-09-07 19:07:00,1.6355,1.63555,1.6354,1.6354,971899989.0
2007-09-07 19:08:00,1.6354,1.6356,1.6354,1.6356,1531199999.0
2007-09-07 19:09:00,1.6356,1.6358,1.6356,1.63575,1729899980.0
2007-09-07 19:10:00,1.6358,1.636,1.6358,1.636,1370899992.0
2007-09-07 19:11:00,1.636,1.636,1.6357,1.6358,1027299994.0
2007-09-07 19:12:00,1.6358,1.6359,1.6356,1.6359,1258999995.0
2007-09-07 19:13:00,1.6359,1.6359,1.6358,1.6358,269500001.0
2007-09-07 19:14:00,1.6358,1.63605,1.6358,1.636,1766600002.0
2007-09-07 19:15:00,1.63595,1.63605,1.63595,1.636,347700003.0
2007-09-07 19:16:00,1.636,1.6361,1.636,1.636,867900003.0
2007-09-07 19:17:00,1.636,1.6361,1.6357,1.63585,1439300017.0
2007-09-07 19:18:00,1.6359,1.636,1.63565,1.6357,1980100010.0
2007-09-07 19:19:00,1.6357,1.6359,1.6357,1.6358,547600013.0
2007-09-07 19:20:00,1.6358,1.6359,1.6358,1.6359,547600013.0
2007-09-07 19:21:00,1.6359,1.636,1.6359,1.636,99899999.0
2007-09-07 19:22:00,1.636,1.636,1.636,1.636,763399982.0
2007-09-07 19:23:00,1.636,1.636,1.63565,1.636,1847899999.0
2007-09-07 19:24:00,1.636,1.636,1.63565,1.63575,1062199981.0
2007-09-07 19:25:00,1.63575,1.63575,1.63565,1.63575,402400006.0
2007-09-07 19:26:00,1.6358,1.6359,1.6357,1.63575,543799998.0
2007-09-07 19:27:00,1.6358,1.6359,1.6358,1.6359,878399995.0
2007-09-07 19:28:00,1.63595,1.63595,1.63585,1.63585,217899998.0
2007-09-07 19:29:00,1.6359,1.63605,1.6358,1.636,1872800020.0
2007-09-07 19:30:00,1.636,1.63605,1.6358,1.63595,1114499999.0
2007-09-07 19:31:00,1.636,1.6362,1.6359,1.6361,579300001.0
2007-09-07 19:32:00,1.63605,1.6362,1.636,1.6362,579300001.0
2007-09-07 19:33:00,1.63615,1.6362,1.63605,1.63615,650500008.0
2007-09-07 19:34:00,1.6361,1.6362,1.63605,1.63615,724900006.0
2007-09-07 19:35:00,1.63615,1.6362,1.63605,1.6362,1459100004.0
2007-09-07 19:36:00,1.6362,1.6362,1.6362,1.6362,104000000.0
2007-09-07 19:37:00,1.6362,1.6362,1.6361,1.6361,280399999.0
2007-09-07 19:38:00,1.6361,1.6362,1.63595,1.63605,1236499984.0
2007-09-07 19:39:00,1.6359,1.6359,1.6352,1.6353,366799999.0
2007-09-07 19:40:00,1.6352,1.6353,1.635,1.6351,366799999.0
2007-09-07 19:41:00,1.6351,1.6354,1.6351,1.6354,366799999.0
2007-09-07 19:42:00,1.6354,1.6361,1.6352,1.6359,1432200002.0
2007-09-07 19:43:00,1.63595,1.6363,1.6359,1.6361,1432200002.0
2007-09-07 19:44:00,1.6361,1.6362,1.636,1.6362,1223799993.0
2007-09-07 19:45:00,1.6362,1.6363,1.63565,1.6359,1865599970.0
2007-09-07 19:46:00,1.6359,1.636,1.6357,1.6359,1530699991.0
2007-09-07 19:47:00,1.6359,1.63595,1.6356,1.6359,1433399981.0
2007-09-07 19:48:00,1.6359,1.6359,1.6356,1.6357,1078800004.0
2007-09-07 19:49:00,1.6357,1.6357,1.6355,1.63565,530899994.0
2007-09-07 19:50:00,1.6356,1.6361,1.6356,1.6361,579399997.0
2007-09-07 19:51:00,1.6361,1.6361,1.63585,1.63585,1327999995.0
2007-09-07 19:52:00,1.63585,1.63585,1.63585,1.63585,128000004.0
2007-09-07 19:53:00,1.6359,1.6359,1.6359,1.6359,46400000.0
2007-09-07 19:54:00,1.6359,1.6359,1.6358,1.6358,261600000.0
2007-09-07 19:55:00,1.6358,1.6358,1.6357,1.6358,203299999.0
2007-09-07 19:56:00,1.6358,1.6358,1.6357,1.6357,42400000.0
2007-09-07 19:57:00,1.6357,1.63585,1.6357,1.6358,153599998.0
2007-09-07 19:58:00,1.63585,1.6361,1.63585,1.636,604499993.0
2007-09-07 19:59:00,1.636,1.636,1.6357,1.636,1040599992.0
2007-09-07 20:00:00,1.6358,1.6359,1.6356,1.6356,972700002.0
2007-09-07 20:01:00,1.6356,1.6356,1.63535,1.6354,972700002.0
2007-09-07 20:02:00,1.6354,1.6356,1.6352,1.6353,2036900015.0
2007-09-07 20:03:00,1.6354,1.6354,1.6353,1.6354,1882299983.0
2007-09-07 20:04:00,1.6354,1.6354,1.63505,1.63525,1882299983.0
2007-09-07 20:05:00,1.63525,1.6353,1.6351,1.63525,480000005.0
2007-09-07 20:06:00,1.6353,1.6354,1.6353,1.63535,415300000.0
2007-09-07 20:07:00,1.6354,1.6354,1.6354,1.6354,373599998.0
2007-09-07 20:08:00,1.6354,1.6354,1.6352,1.6352,1125499994.0
2007-09-07 20:09:00,1.6352,1.6354,1.6352,1.6353,2066800006.0
2007-09-07 20:10:00,1.6353,1.6354,1.635,1.63515,1595899992.0
2007-09-07 20:11:00,1.63515,1.63515,1.63475,1.6348,1864000003.0
2007-09-07 20:12:00,1.6348,1.6349,1.6348,1.6349,928000001.0
2007-09-07 20:13:00,1.6349,1.6353,1.6349,1.6353,1443299996.0
2007-09-07 20:14:00,1.6353,1.6354,1.6352,1.6353,1078599997.0
2007-09-07 20:15:00,1.6354,1.6354,1.63495,1.63505,1971399988.0
2007-09-07 20:16:00,1.6351,1.6352,1.63505,1.6352,241400000.0
2007-09-07 20:17:00,1.6352,1.6352,1.63475,1.6348,1255199986.0
2007-09-07 20:18:00,1.6349,1.6352,1.6349,1.6351,482700005.0
2007-09-07 20:19:00,1.6351,1.6352,1.63495,1.635,1151099997.0
2007-09-07 20:20:00,1.63495,1.6351,1.63495,1.635,1926299986.0
2007-09-07 20:21:00,1.63495,1.6352,1.63495,1.6351,1485399995.0
2007-09-07 20:22:00,1.6351,1.6352,1.6349,1.6352,1258700000.0
2007-09-07 20:23:00,1.6351,1.6351,1.63495,1.6351,280800000.0
2007-09-07 20:24:00,1.6352,1.6352,1.63505,1.6352,856599997.0
2007-09-07 20:25:00,1.6352,1.6353,1.63515,1.6353,587600002.0
2007-09-07 20:26:00,1.6353,1.6353,1.6352,1.6352,472999996.0
2007-09-07 20:27:00,1.6352,1.6355,1.6352,1.63545,1970800001.0
2007-09-07 20:28:00,1.63545,1.63555,1.6353,1.6353,795299995.0
2007-09-07 20:29:00,1.6353,1.6356,1.6353,1.6354,618000000.0
2007-09-07 20:30:00,1.6355,1.6355,1.63525,1.6354,1550600001.0
2007-09-07 20:31:00,1.6354,1.6354,1.63535,1.6354,888499994.0
2007-09-07 20:32:00,1.63535,1.6354,1.63525,1.63535,618900000.0
2007-09-07 20:33:00,1.63535,1.6354,1.6353,1.6353,336400000.0
2007-09-07 20:34:00,1.6353,1.6354,1.63525,1.63535,410799994.0
2007-09-07 20:35:00,1.63535,1.6354,1.6353,1.6353,541300002.0
2007-09-07 20:36:00,1.6353,1.6355,1.6353,1.63535,637100002.0
2007-09-07 20:37:00,1.63535,1.6355,1.63535,1.6354,471899999.0
2007-09-07 20:38:00,1.6355,1.6355,1.6354,1.6354,307300006.0
2007-09-07 20:39:00,1.6354,1.6356,1.6354,1.6355,1586400017.0
2007-09-07 20:40:00,1.6355,1.6356,1.6354,1.6356,985999996.0
2007-09-07 20:41:00,1.6356,1.6357,1.6354,1.6354,1305299994.0
2007-09-07 20:42:00,1.63545,1.63575,1.63545,1.63555,1011600000.0
2007-09-07 20:43:00,1.63555,1.63575,1.6354,1.6356,1072300002.0
2007-09-07 20:44:00,1.6356,1.6357,1.6356,1.63565,624300004.0
2007-09-07 20:45:00,1.6357,1.6357,1.63545,1.63545,346999997.0
2007-09-07 20:46:00,1.6355,1.6357,1.63535,1.6356,430499999.0
2007-09-07 20:47:00,1.6357,1.63575,1.6355,1.6356,1026200001.0
2007-09-07 20:48:00,1.6356,1.6356,1.63555,1.6356,693599998.0
2007-09-07 20:49:00,1.6356,1.6357,1.6353,1.63555,1688100001.0
2007-09-07 20:50:00,1.6355,1.63565,1.63545,1.63565,223600001.0
2007-09-07 20:51:00,1.63565,1.63565,1.6355,1.6355,206000004.0
2007-09-07 20:52:00,1.63555,1.6356,1.6355,1.6355,315399995.0
2007-09-07 20:53:00,1.6355,1.63575,1.63545,1.63575,1751900008.0
2007-09-07 20:54:00,1.6357,1.6359,1.63565,1.63575,1269399995.0
2007-09-07 20:55:00,1.63575,1.63575,1.63545,1.6355,1458299980.0
2007-09-07 20:56:00,1.6355,1.6357,1.6355,1.6355,1092900012.0
2007-09-07 20:57:00,1.6355,1.6355,1.6354,1.6354,631799998.0
2007-09-07 20:58:00,1.6354,1.6355,1.6354,1.6355,1019799993.0
2007-09-07 20:59:00,1.6355,1.6355,1.6353,1.6353,643699998.0
2007-09-07 21:00:00,1.6353,1.63555,1.63525,1.63545,1659800008.0
2007-09-07 21:01:00,1.63545,1.63555,1.6352,1.6352,1580100005.0
2007-09-07 21:02:00,1.6354,1.6357,1.6351,1.6356,1026900011.0
2007-09-07 21:03:00,1.63565,1.6357,1.6355,1.6356,1026900011.0
2007-09-07 21:04:00,1.6356,1.6356,1.6355,1.6356,562099992.0
2007-09-07 21:05:00,1.6356,1.63565,1.6356,1.63565,757499971.0
2007-09-07 21:06:00,1.6357,1.6357,1.63555,1.6357,1224199986.0
2007-09-07 21:07:00,1.6357,1.6358,1.6355,1.6357,895199997.0
2007-09-07 21:08:00,1.6357,1.6358,1.6357,1.63575,39500000.0
2007-09-07 21:09:00,1.6358,1.6358,1.6357,1.6357,54300000.0
2007-09-07 21:10:00,1.6357,1.6357,1.6357,1.6357,106100002.0
2007-09-07 21:11:00,1.6356,1.6356,1.6355,1.6355,1071299996.0
2007-09-07 21:12:00,1.6355,1.6357,1.63545,1.6355,979499989.0
2007-09-07 21:13:00,1.6355,1.63565,1.63545,1.63565,958500002.0
2007-09-07 21:14:00,1.6356,1.6358,1.63555,1.6358,128700002.0
2007-09-07 21:15:00,1.6358,1.6359,1.6358,1.6358,732500002.0
2007-09-07 21:16:00,1.6358,1.6358,1.6358,1.6358,20000000.0
2007-09-07 21:17:00,1.63575,1.6358,1.63575,1.63575,27200000.0
2007-09-07 21:18:00,1.63575,1.6358,1.6357,1.6358,35399999.0
2007-09-07 21:19:00,1.6358,1.6358,1.63575,1.6358,51000000.0
2007-09-07 21:20:00,1.6358,1.6358,1.6358,1.6358,39900000.0
2007-09-07 21:21:00,1.6358,1.6358,1.6358,1.6358,12800000.0
2007-09-07 21:22:00,1.6358,1.6358,1.6358,1.6358,25600000.0
2007-09-07 21:23:00,1.6358,1.6358,1.6355,1.6355,442900006.0
2007-09-07 21:24:00,1.6355,1.63555,1.63525,1.63535,1496900001.0
2007-09-07 21:25:00,1.6354,1.63545,1.6352,1.6352,1265299999.0
2007-09-07 21:26:00,1.6352,1.6355,1.63515,1.6354,517000003.0
2007-09-07 21:27:00,1.6354,1.6354,1.6351,1.6352,307800004.0
2007-09-07 21:28:00,1.6352,1.6354,1.6352,1.6352,345599998.0
2007-09-07 21:29:00,1.6352,1.63525,1.63515,1.63525,61600000.0
2007-09-07 21:30:00,1.6352,1.63525,1.63515,1.63515,117199999.0
2007-09-07 21:31:00,1.63515,1.6352,1.63515,1.6352,132500003.0
2007-09-07 21:32:00,1.6352,1.6352,1.6352,1.6352,175300007.0
2007-09-07 21:33:00,1.6352,1.6352,1.6352,1.6352,222300009.0
2007-09-07 21:34:00,1.6352,1.6352,1.635,1.635,812700006.0
2007-09-07 21:35:00,1.635,1.635,1.635,1.635,498599998.0
2007-09-07 21:36:00,1.635,1.6351,1.635,1.6351,173099997.0
2007-09-07 21:37:00,1.6351,1.6351,1.635,1.635,31900000.0
2007-09-07 21:38:00,1.635,1.6351,1.63495,1.6351,1175300016.0
2007-09-07 21:39:00,1.6351,1.6352,1.6351,1.6351,801500005.0
2007-09-07 21:40:00,1.6351,1.6351,1.6351,1.6351,178000000.0
2007-09-07 21:41:00,1.6351,1.6354,1.6351,1.6353,169100000.0
2007-09-07 21:42:00,1.6353,1.6353,1.6347,1.635,777400003.0
2007-09-07 21:43:00,1.635,1.635,1.6348,1.6348,304500002.0
2007-09-07 21:44:00,1.6348,1.6348,1.6346,1.6347,779200000.0
2007-09-07 21:45:00,1.6347,1.6348,1.6347,1.6347,563099992.0
2007-09-07 21:46:00,1.6347,1.6348,1.6347,1.6348,267300007.0
2007-09-07 21:47:00,1.6348,1.6348,1.6347,1.6348,123000002.0
2007-09-07 21:48:00,1.6348,1.63525,1.6347,1.63525,583100002.0
2007-09-07 21:49:00,1.63525,1.63525,1.6349,1.635,351900002.0
2007-09-07 21:50:00,1.63455,1.63467,1.63455,1.63457,570999988.0
2007-09-07 21:51:00,1.635,1.635,1.635,1.635,49600000.0
2007-09-07 21:52:00,1.635,1.6353,1.635,1.6353,263999999.0
2007-09-07 21:53:00,1.6353,1.6353,1.6353,1.6353,96800000.0
2007-09-07 21:54:00,1.6353,1.6363,1.6353,1.6363,1098699998.0
2007-09-07 21:55:00,1.6363,1.6365,1.6362,1.6364,489300003.0
2007-09-07 21:56:00,1.6365,1.6366,1.6363,1.6364,759500006.0
2007-09-07 21:57:00,1.6364,1.6364,1.6362,1.6362,273700001.0
2007-09-07 21:58:00,1.6362,1.6364,1.6362,1.6364,599800004.0
2007-09-07 21:59:00,1.6364,1.6364,1.6362,1.6364,284099997.0
2007-09-07 22:00:00,1.6364,1.6367,1.6363,1.6366,667299992.0
2007-09-07 22:01:00,1.63594,1.63635,1.63594,1.63625,461400000.0
2007-09-07 22:02:00,1.6366,1.6367,1.6364,1.6365,932200008.0
2007-09-07 22:03:00,1.6365,1.6367,1.63645,1.6366,931200001.0
2007-09-07 22:04:00,1.6366,1.6367,1.6364,1.6366,1673499975.0
2007-09-07 22:05:00,1.6366,1.6368,1.6365,1.6366,494499993.0
2007-09-07 22:06:00,1.6367,1.6367,1.6366,1.6367,352199989.0
2007-09-07 22:07:00,1.6367,1.6367,1.63645,1.6365,1109299998.0
2007-09-07 22:08:00,1.6365,1.6365,1.6364,1.6364,462399993.0
2007-09-07 22:09:00,1.6364,1.63655,1.6364,1.6364,608400003.0
2007-09-07 22:10:00,1.6364,1.6365,1.6364,1.6365,283800000.0
2007-09-07 22:11:00,1.63645,1.6365,1.6364,1.6364,130400000.0
2007-09-07 22:12:00,1.6364,1.6365,1.63635,1.6364,201600000.0
2007-09-07 22:13:00,1.6364,1.6365,1.6364,1.6364,150400000.0
2007-09-07 22:14:00,1.6364,1.6364,1.6364,1.6364,108800000.0
2007-09-07 22:15:00,1.6364,1.6365,1.6364,1.6365,77200001.0
2007-09-07 22:16:00,1.6365,1.63655,1.63645,1.63655,105400000.0
2007-09-07 22:17:00,1.63655,1.63655,1.63655,1.63655,2400000.0
2007-09-07 22:18:00,1.63655,1.6366,1.63625,1.63625,437200002.0
2007-09-07 22:19:00,1.63625,1.6363,1.6362,1.6363,788400003.0
2007-09-07 22:20:00,1.6363,1.6363,1.6363,1.6363,245399996.0
2007-09-07 22:21:00,1.6363,1.6365,1.6363,1.6363,525900002.0
2007-09-07 22:22:00,1.6363,1.63645,1.6363,1.6364,647600003.0
2007-09-07 22:23:00,1.6364,1.6364,1.6363,1.6363,188300005.0
2007-09-07 22:24:00,1.6363,1.63645,1.6363,1.63645,251400001.0
2007-09-07 22:25:00,1.6364,1.6365,1.6363,1.63635,471699997.0
2007-09-07 22:26:00,1.6363,1.6365,1.6363,1.6365,261299996.0
2007-09-07 22:27:00,1.6365,1.6365,1.6363,1.63645,111700000.0
2007-09-07 22:28:00,1.6365,1.6365,1.63625,1.63625,641900005.0
2007-09-07 22:29:00,1.6363,1.6365,1.6363,1.6364,347400005.0
2007-09-07 22:30:00,1.6364,1.6367,1.6364,1.63665,327400001.0
2007-09-07 22:31:00,1.6367,1.63685,1.6366,1.6367,247900001.0
2007-09-07 22:32:00,1.6367,1.6367,1.6367,1.6367,115200000.0
2007-09-07 22:33:00,1.6367,1.6367,1.6367,1.6367,71200000.0
2007-09-07 22:34:00,1.6367,1.6367,1.6366,1.6366,66499998.0
2007-09-07 22:35:00,1.6367,1.6367,1.6367,1.6367,16800000.0
2007-09-07 22:36:00,1.6367,1.6367,1.6367,1.6367,83200000.0
2007-09-07 22:37:00,1.6367,1.6367,1.63655,1.63655,42400000.0
2007-09-07 22:38:00,1.63655,1.6366,1.63655,1.6366,18400000.0
2007-09-07 22:39:00,1.63655,1.6366,1.63655,1.63655,12800000.0
2007-09-07 22:40:00,1.6365,1.6366,1.6363,1.6363,502900000.0
2007-09-07 22:41:00,1.6364,1.6366,1.63625,1.6363,589099986.0
2007-09-07 22:42:00,1.6364,1.6364,1.6364,1.6364,124899997.0
2007-09-07 22:43:00,1.6364,1.6364,1.6364,1.6364,232699995.0
2007-09-07 22:44:00,1.6364,1.6366,1.6364,1.6366,78199999.0
2007-09-07 22:45:00,1.6366,1.6366,1.6364,1.6365,140299998.0
2007-09-07 22:46:00,1.6365,1.6365,1.6364,1.6365,98800002.0
2007-09-07 22:47:00,1.6365,1.6365,1.6361,1.6365,138200000.0
2007-09-07 22:48:00,1.6365,1.6366,1.6361,1.63615,186600000.0
2007-09-07 22:49:00,1.636,1.636,1.636,1.636,95700000.0
2007-09-07 22:50:00,1.6361,1.6361,1.6354,1.6354,213200000.0
2007-09-07 22:51:00,1.6358,1.6358,1.6357,1.6357,39100000.0
2007-09-07 22:52:00,1.6357,1.6358,1.6357,1.6358,168499999.0
2007-09-07 22:53:00,1.6358,1.6358,1.6357,1.6358,60000000.0
2007-09-07 22:54:00,1.6357,1.6358,1.6357,1.6358,707799996.0
2007-09-07 22:55:00,1.6358,1.6358,1.6357,1.6357,99099998.0
2007-09-07 22:56:00,1.6357,1.6363,1.6357,1.6363,330999999.0
2007-09-07 22:57:00,1.6363,1.63645,1.6362,1.6362,151199999.0
2007-09-07 22:58:00,1.6362,1.6362,1.6359,1.636,253299997.0
2007-09-07 22:59:00,1.636,1.6362,1.6358,1.6362,463399996.0
2007-09-09 23:00:00,1.63502,1.63579,1.63502,1.63579,126299999.0
2007-09-09 23:01:00,1.63539,1.63549,1.63521,1.63521,143000005.0
2007-09-09 23:02:00,1.63532,1.63541,1.63508,1.63516,142900001.0
2007-09-09 23:03:00,1.63531,1.63542,1.63482,1.63482,329599996.0
2007-09-09 23:04:00,1.63504,1.63541,1.63504,1.63541,35600000.0
2007-09-09 23:05:00,1.6351,1.6351,1.6351,1.6351,4000000.0
2007-09-09 23:06:00,1.6349,1.6354,1.6349,1.6353,34000000.0
2007-09-09 23:07:00,1.6353,1.6353,1.6352,1.6352,37800000.0
2007-09-09 23:08:00,1.635,1.6352,1.6349,1.6349,54400000.0
2007-09-09 23:09:00,1.6351,1.6353,1.6347,1.6353,92000000.0
2007-09-09 23:10:00,1.6352,1.6353,1.6351,1.6353,51500000.0
2007-09-09 23:11:00,1.6351,1.6353,1.6351,1.6351,44000000.0
2007-09-09 23:12:00,1.6352,1.6353,1.6351,1.6351,42000000.0
2007-09-09 23:13:00,1.6352,1.6353,1.6352,1.6352,14000000.0
2007-09-09 23:14:00,1.6353,1.6354,1.635,1.635,58000000.0
2007-09-09 23:15:00,1.6351,1.6354,1.635,1.6351,106400000.0
2007-09-09 23:16:00,1.6352,1.6354,1.6351,1.6354,80000000.0
2007-09-09 23:17:00,1.6353,1.6355,1.6351,1.6351,193900000.0
2007-09-09 23:18:00,1.63495,1.63525,1.63485,1.63509,947299967.0
2007-09-09 23:19:00,1.6352,1.6353,1.6352,1.6353,76000000.0
2007-09-09 23:20:00,1.6353,1.6353,1.6353,1.6353,16000000.0
2007-09-09 23:21:00,1.6353,1.6353,1.6353,1.6353,9500000.0
2007-09-09 23:22:00,1.6352,1.6354,1.6352,1.6352,48000000.0
2007-09-09 23:23:00,1.635,1.6353,1.635,1.6353,66600000.0
2007-09-09 23:24:00,1.63505,1.63524,1.63478,1.63478,196399996.0
2007-09-09 23:25:00,1.6353,1.6354,1.6352,1.6352,36000000.0
2007-09-09 23:26:00,1.6352,1.6352,1.6352,1.6352,8000000.0
2007-09-09 23:27:00,1.6352,1.6352,1.635,1.635,40000000.0
2007-09-09 23:28:00,1.6351,1.6351,1.6351,1.6351,8000000.0
2007-09-09 23:29:00,1.63503,1.63503,1.63488,1.6349,147999999.0
2007-09-09 23:30:00,1.63492,1.63528,1.63492,1.63502,735699999.0
2007-09-09 23:31:00,1.63515,1.6352,1.63496,1.63512,83099999.0
2007-09-09 23:32:00,1.6351,1.6351,1.6351,1.6351,10400000.0
2007-09-09 23:33:00,1.63516,1.63516,1.63494,1.63494,92599998.0
2007-09-09 23:34:00,1.63492,1.63526,1.63489,1.63489,278599993.0
2007-09-09 23:35:00,1.6351,1.6351,1.6351,1.6351,20800000.0
2007-09-09 23:36:00,1.63487,1.63502,1.63484,1.63502,163900000.0
2007-09-09 23:37:00,1.6351,1.6351,1.6348,1.6349,94400000.0
2007-09-09 23:38:00,1.6348,1.635,1.6346,1.6349,161600000.0
2007-09-09 23:39:00,1.6348,1.635,1.6344,1.6344,135700000.0
2007-09-09 23:40:00,1.6345,1.6347,1.6345,1.6346,24400000.0
2007-09-09 23:41:00,1.6346,1.6346,1.6346,1.6346,10400000.0
2007-09-09 23:42:00,1.6345,1.6349,1.6345,1.6349,33000000.0
2007-09-09 23:43:00,1.6349,1.6353,1.6348,1.635,111800000.0
2007-09-09 23:44:00,1.635,1.635,1.6344,1.6349,52400000.0
2007-09-09 23:45:00,1.6348,1.635,1.6348,1.6348,130000000.0
2007-09-09 23:46:00,1.63473,1.63516,1.6347,1.6347,232599994.0
2007-09-09 23:47:00,1.6348,1.6348,1.6348,1.6348,20800000.0
2007-09-09 23:48:00,1.6348,1.6349,1.6348,1.6349,60800000.0
2007-09-09 23:49:00,1.6352,1.6352,1.6349,1.6349,17800000.0
2007-09-09 23:50:00,1.6349,1.6349,1.6349,1.6349,7200000.0
2007-09-09 23:51:00,1.63468,1.63494,1.63465,1.63483,179000000.0
2007-09-09 23:52:00,1.6349,1.6349,1.6349,1.6349,2800000.0
2007-09-09 23:53:00,1.6346,1.635,1.6346,1.6348,61200000.0
2007-09-09 23:54:00,1.6349,1.6352,1.6347,1.6349,50700000.0
2007-09-09 23:55:00,1.6349,1.6349,1.6349,1.6349,5600000.0
2007-09-09 23:56:00,1.6349,1.6349,1.6349,1.6349,2400000.0
2007-09-09 23:57:00,1.6349,1.6349,1.6349,1.6349,800000.0
2007-09-09 23:58:00,1.6349,1.6349,1.6349,1.6349,14400000.0
2007-09-09 23:59:00,1.6349,1.6349,1.6348,1.6349,56800000.0
2007-09-10 00:00:00,1.6349,1.635,1.6348,1.6349,23100000.0
2007-09-10 00:01:00,1.6349,1.6349,1.6349,1.6349,6400000.0
2007-09-10 00:02:00,1.6349,1.6349,1.6349,1.6349,14400000.0
2007-09-10 00:03:00,1.6349,1.635,1.6346,1.6346,121700000.0
2007-09-10 00:04:00,1.6346,1.6346,1.634,1.6342,173699999.0
2007-09-10 00:05:00,1.6342,1.6344,1.6342,1.6344,121000000.0
2007-09-10 00:06:00,1.6344,1.6345,1.6344,1.6344,48800000.0
2007-09-10 00:07:00,1.6344,1.6344,1.6343,1.6344,41600000.0
2007-09-10 00:08:00,1.6344,1.6344,1.6342,1.6342,39200000.0
2007-09-10 00:09:00,1.6342,1.6343,1.6342,1.6343,12800000.0
2007-09-10 00:10:00,1.6343,1.6343,1.6342,1.6342,14400000.0
2007-09-10 00:11:00,1.6343,1.6343,1.6342,1.6343,123200000.0
2007-09-10 00:12:00,1.6342,1.6344,1.6342,1.6342,167200000.0
2007-09-10 00:13:00,1.6342,1.6344,1.6341,1.6344,95100001.0
2007-09-10 00:14:00,1.6344,1.6344,1.6341,1.6342,112800000.0
2007-09-10 00:15:00,1.634,1.6341,1.634,1.634,114399999.0
2007-09-10 00:16:00,1.634,1.6341,1.634,1.6341,58400000.0
2007-09-10 00:17:00,1.6341,1.6341,1.634,1.6341,90000000.0
2007-09-10 00:18:00,1.6341,1.6341,1.634,1.634,70000000.0
2007-09-10 00:19:00,1.634,1.634,1.634,1.634,9200000.0
2007-09-10 00:20:00,1.6341,1.6342,1.6339,1.634,238799999.0
2007-09-10 00:21:00,1.634,1.634,1.634,1.634,16000000.0
2007-09-10 00:22:00,1.634,1.6342,1.634,1.6342,136800000.0
2007-09-10 00:23:00,1.6342,1.6342,1.634,1.6342,94600000.0
2007-09-10 00:24:00,1.6342,1.6343,1.6341,1.6343,94400000.0
2007-09-10 00:25:00,1.6343,1.6343,1.6342,1.6342,98000000.0
2007-09-10 00:26:00,1.6341,1.6343,1.6339,1.6339,380500001.0
2007-09-10 00:27:00,1.634,1.6342,1.634,1.634,114000002.0
2007-09-10 00:28:00,1.6341,1.6341,1.6341,1.6341,89600000.0
2007-09-10 00:29:00,1.6341,1.6341,1.6341,1.6341,46000000.0
2007-09-10 00:30:00,1.6341,1.6341,1.6341,1.6341,94000000.0
2007-09-10 00:31:00,1.6341,1.6342,1.6341,1.6342,60800000.0
2007-09-10 00:32:00,1.6342,1.6342,1.634,1.6341,185200002.0
2007-09-10 00:33:00,1.6341,1.6341,1.6341,1.6341,45600000.0
2007-09-10 00:34:00,1.6341,1.6341,1.634,1.6341,137200000.0
2007-09-10 00:35:00,1.6341,1.6341,1.6339,1.6339,107100000.0
2007-09-10 00:36:00,1.6339,1.634,1.6337,1.6339,245100000.0
2007-09-10 00:37:00,1.6339,1.6339,1.6337,1.6338,155600000.0
2007-09-10 00:38:00,1.6338,1.634,1.6335,1.6336,491900005.0
2007-09-10 00:39:00,1.6336,1.6336,1.6331,1.6332,443099998.0
2007-09-10 00:40:00,1.6333,1.6333,1.6332,1.6333,41700000.0
2007-09-10 00:41:00,1.6333,1.6336,1.6333,1.6333,328199999.0
2007-09-10 00:42:00,1.6333,1.6338,1.6333,1.6336,198100000.0
2007-09-10 00:43:00,1.6336,1.6338,1.6336,1.6337,172500000.0
2007-09-10 00:44:00,1.6337,1.6337,1.63355,1.6337,175899999.0
2007-09-10 00:45:00,1.6337,1.6338,1.63355,1.6338,152800000.0
2007-09-10 00:46:00,1.63385,1.63385,1.6337,1.6337,24800000.0
2007-09-10 00:47:00,1.63375,1.63375,1.6337,1.6337,11200000.0
2007-09-10 00:48:00,1.63375,1.63375,1.6335,1.6336,28500000.0
2007-09-10 00:49:00,1.6336,1.6336,1.63345,1.63345,16800000.0
2007-09-10 00:50:00,1.63345,1.63375,1.6333,1.6334,188300001.0
2007-09-10 00:51:00,1.6334,1.6336,1.6333,1.6334,442100001.0
2007-09-10 00:52:00,1.6335,1.6335,1.6333,1.6334,510100000.0
2007-09-10 00:53:00,1.6334,1.6335,1.6334,1.6335,117199999.0
2007-09-10 00:54:00,1.6338,1.6338,1.6334,1.6335,29600000.0
2007-09-10 00:55:00,1.6334,1.6335,1.6334,1.6335,20400000.0
2007-09-10 00:56:00,1.6333,1.6335,1.6333,1.63337,189800000.0
2007-09-10 00:57:00,1.6335,1.6335,1.6334,1.6334,230400000.0
2007-09-10 00:58:00,1.6334,1.6337,1.6334,1.6334,88100000.0
2007-09-10 00:59:00,1.6334,1.6335,1.6334,1.6335,58000000.0
2007-09-10 01:00:00,1.6335,1.6336,1.6335,1.6336,44800000.0
2007-09-10 01:01:00,1.6336,1.6337,1.6336,1.6337,296100000.0
2007-09-10 01:02:00,1.6337,1.6337,1.6337,1.6337,57600000.0
2007-09-10 01:03:00,1.6337,1.6337,1.6335,1.6336,104400001.0
2007-09-10 01:04:00,1.6336,1.6336,1.6335,1.6335,87200000.0
2007-09-10 01:05:00,1.6335,1.6335,1.6334,1.6334,109200000.0
2007-09-10 01:06:00,1.6334,1.6335,1.6334,1.6335,179200000.0
2007-09-10 01:07:00,1.6335,1.63355,1.6334,1.6334,213999999.0
2007-09-10 01:08:00,1.6335,1.6335,1.6335,1.6335,158400002.0
2007-09-10 01:09:00,1.6335,1.63405,1.6335,1.6337,825600001.0
2007-09-10 01:10:00,1.6338,1.634,1.6338,1.6339,456200004.0
2007-09-10 01:11:00,1.634,1.6342,1.6339,1.634,425499999.0
2007-09-10 01:12:00,1.634,1.634,1.634,1.634,66000000.0
2007-09-10 01:13:00,1.634,1.634,1.6339,1.6339,177400000.0
2007-09-10 01:14:00,1.634,1.634,1.634,1.634,103800000.0
2007-09-10 01:15:00,1.634,1.634,1.634,1.634,44500000.0
2007-09-10 01:16:00,1.634,1.6341,1.634,1.6341,129200000.0
2007-09-10 01:17:00,1.634,1.63415,1.634,1.634,295799999.0
2007-09-10 01:18:00,1.6342,1.6342,1.6339,1.634,230900002.0
2007-09-10 01:19:00,1.634,1.634,1.6338,1.6338,73600000.0
2007-09-10 01:20:00,1.634,1.634,1.6339,1.6339,15300000.0
2007-09-10 01:21:00,1.6339,1.6342,1.6334,1.6339,507500001.0
2007-09-10 01:22:00,1.6339,1.634,1.6339,1.6339,99999997.0
2007-09-10 01:23:00,1.6339,1.6339,1.6339,1.6339,163599999.0
2007-09-10 01:24:00,1.6338,1.6339,1.6338,1.6339,113599998.0
2007-09-10 01:25:00,1.634,1.63415,1.6338,1.6338,341199998.0
2007-09-10 01:26:00,1.6339,1.6341,1.6339,1.63395,194400000.0
2007-09-10 01:27:00,1.634,1.6341,1.634,1.6341,76000000.0
2007-09-10 01:28:00,1.6342,1.6344,1.6342,1.6343,522100002.0
2007-09-10 01:29:00,1.6343,1.6344,1.6341,1.6343,383299996.0
2007-09-10 01:30:00,1.6343,1.6343,1.6342,1.6342,295600000.0
2007-09-10 01:31:00,1.6343,1.6343,1.6341,1.6341,708000000.0
2007-09-10 01:32:00,1.6341,1.6342,1.6341,1.6341,381200000.0
2007-09-10 01:33:00,1.6341,1.6345,1.6341,1.6343,534600001.0
2007-09-10 01:34:00,1.6343,1.6343,1.6342,1.6342,382000000.0
2007-09-10 01:35:00,1.6343,1.63445,1.6342,1.6343,571600000.0
2007-09-10 01:36:00,1.6343,1.6343,1.6341,1.6342,262100000.0
2007-09-10 01:37:00,1.6343,1.63455,1.6341,1.6345,266100002.0
2007-09-10 01:38:00,1.6344,1.6345,1.6344,1.6345,143000001.0
2007-09-10 01:39:00,1.63455,1.6346,1.6345,1.6345,36800000.0
2007-09-10 01:40:00,1.63398,1.63429,1.63374,1.63385,686699985.0
2007-09-10 01:41:00,1.6345,1.6345,1.6345,1.6345,19200000.0
2007-09-10 01:42:00,1.6346,1.6348,1.6344,1.6344,214400000.0
2007-09-10 01:43:00,1.6345,1.6345,1.6345,1.6345,91200000.0
2007-09-10 01:44:00,1.6345,1.6345,1.6341,1.6341,200800000.0
2007-09-10 01:45:00,1.6341,1.6345,1.6341,1.6342,624400007.0
2007-09-10 01:46:00,1.6342,1.6343,1.6341,1.6343,381600006.0
2007-09-10 01:47:00,1.6343,1.6343,1.6339,1.6341,266700001.0
2007-09-10 01:48:00,1.6341,1.6342,1.6339,1.634,501200005.0
2007-09-10 01:49:00,1.634,1.634,1.634,1.634,473599998.0
2007-09-10 01:50:00,1.634,1.6345,1.634,1.6342,568799997.0
2007-09-10 01:51:00,1.6342,1.6345,1.6341,1.6341,254800000.0
2007-09-10 01:52:00,1.6342,1.6344,1.6341,1.6342,201000001.0
2007-09-10 01:53:00,1.6342,1.6343,1.6341,1.6343,232799999.0
2007-09-10 01:54:00,1.6343,1.6344,1.6341,1.6344,101200001.0
2007-09-10 01:55:00,1.6343,1.6343,1.6342,1.6343,55400001.0
2007-09-10 01:56:00,1.6344,1.6344,1.6342,1.6343,137999999.0
2007-09-10 01:57:00,1.6344,1.6344,1.6343,1.6343,309600000.0
2007-09-10 01:58:00,1.6343,1.6347,1.6343,1.6344,515300001.0
2007-09-10 01:59:00,1.6344,1.6344,1.6342,1.6342,225600001.0
2007-09-10 02:00:00,1.6343,1.6343,1.6342,1.6342,220799996.0
2007-09-10 02:01:00,1.6343,1.6343,1.63425,1.63425,173000000.0
2007-09-10 02:02:00,1.63425,1.63425,1.63425,1.63425,14400000.0
2007-09-10 02:03:00,1.6343,1.6343,1.63425,1.6343,266300000.0
2007-09-10 02:04:00,1.6343,1.6345,1.6343,1.6345,340000000.0
2007-09-10 02:05:00,1.6345,1.6345,1.6344,1.6344,290400000.0
2007-09-10 02:06:00,1.6344,1.6346,1.6344,1.6344,305700000.0
2007-09-10 02:07:00,1.63435,1.6345,1.63435,1.6344,148799999.0
2007-09-10 02:08:00,1.63416,1.63416,1.63355,1.63412,1447200004.0
2007-09-10 02:09:00,1.6345,1.6346,1.6345,1.6346,361599996.0
2007-09-10 02:10:00,1.6346,1.6348,1.6346,1.6347,439199996.0
2007-09-10 02:11:00,1.6348,1.6353,1.6348,1.6351,557899999.0
2007-09-10 02:12:00,1.6351,1.6351,1.6347,1.6347,510200002.0
2007-09-10 02:13:00,1.6347,1.635,1.6345,1.6348,455400002.0
2007-09-10 02:14:00,1.6347,1.6347,1.6345,1.6345,262000000.0
2007-09-10 02:15:00,1.6344,1.6345,1.6344,1.6344,284400004.0
2007-09-10 02:16:00,1.6345,1.6345,1.6344,1.6345,228400001.0
2007-09-10 02:17:00,1.6345,1.6345,1.6345,1.6345,50400002.0
2007-09-10 02:18:00,1.6345,1.6345,1.63445,1.6345,532500005.0
2007-09-10 02:19:00,1.6345,1.6346,1.6343,1.6343,593599995.0
2007-09-10 02:20:00,1.6344,1.6344,1.6343,1.6343,418400000.0
2007-09-10 02:21:00,1.6343,1.6347,1.6343,1.63445,287200000.0
2007-09-10 02:22:00,1.6345,1.6347,1.6345,1.6347,633600002.0
2007-09-10 02:23:00,1.6347,1.6347,1.6347,1.6347,88800000.0
2007-09-10 02:24:00,1.6347,1.6347,1.6347,1.6347,67200000.0
2007-09-10 02:25:00,1.6347,1.6347,1.63465,1.6347,35200000.0
2007-09-10 02:26:00,1.6347,1.6347,1.63465,1.63465,42400000.0
2007-09-10 02:27:00,1.6347,1.6347,1.63465,1.63465,17600000.0
2007-09-10 02:28:00,1.63435,1.63445,1.63421,1.63421,200099998.0
2007-09-10 02:29:00,1.63465,1.63465,1.6345,1.6345,98100001.0
2007-09-10 02:30:00,1.6345,1.6345,1.6345,1.6345,35200000.0
2007-09-10 02:31:00,1.6345,1.6346,1.63445,1.6346,251900000.0
2007-09-10 02:32:00,1.6345,1.6348,1.6345,1.6346,325200001.0
2007-09-10 02:33:00,1.6347,1.63485,1.63455,1.6347,999399993.0
2007-09-10 02:34:00,1.6347,1.6349,1.6346,1.6347,554300000.0
2007-09-10 02:35:00,1.63465,1.6348,1.6344,1.6344,462800000.0
2007-09-10 02:36:00,1.6344,1.6348,1.6344,1.6345,510900002.0
2007-09-10 02:37:00,1.6345,1.6348,1.6345,1.6345,219700001.0
2007-09-10 02:38:00,1.6345,1.6347,1.63445,1.6346,457600001.0
2007-09-10 02:39:00,1.6347,1.6348,1.6346,1.6346,136500000.0
2007-09-10 02:40:00,1.6346,1.6347,1.63455,1.6346,177500000.0
2007-09-10 02:41:00,1.6346,1.6348,1.6346,1.6346,237199999.0
2007-09-10 02:42:00,1.6346,1.6348,1.6346,1.6348,605300000.0
2007-09-10 02:43:00,1.63465,1.6347,1.6346,1.63465,490500002.0
2007-09-10 02:44:00,1.6347,1.6348,1.6346,1.63465,523799995.0
2007-09-10 02:45:00,1.6346,1.6348,1.63445,1.6345,439099997.0
2007-09-10 02:46:00,1.6345,1.6345,1.6344,1.63445,318300001.0
2007-09-10 02:47:00,1.63445,1.6345,1.63425,1.6343,205099998.0
2007-09-10 02:48:00,1.6343,1.6343,1.63425,1.63425,246099998.0
2007-09-10 02:49:00,1.63425,1.6344,1.6339,1.6339,260999999.0
2007-09-10 02:50:00,1.6338,1.6343,1.6338,1.6341,379000002.0
2007-09-10 02:51:00,1.6342,1.6342,1.634,1.634,410000006.0
2007-09-10 02:52:00,1.6341,1.6341,1.6339,1.6341,413600000.0
2007-09-10 02:53:00,1.6341,1.6345,1.6338,1.63415,407800000.0
2007-09-10 02:54:00,1.63425,1.6345,1.634,1.6341,452800001.0
2007-09-10 02:55:00,1.6341,1.6341,1.6338,1.6338,141400001.0
2007-09-10 02:56:00,1.6339,1.634,1.6338,1.634,290400000.0
2007-09-10 02:57:00,1.634,1.634,1.6337,1.6337,356200001.0
2007-09-10 02:58:00,1.6337,1.6337,1.6337,1.6337,41199999.0
2007-09-10 02:59:00,1.6337,1.6337,1.6334,1.6334,596799991.0
2007-09-10 03:00:00,1.6333,1.6335,1.63325,1.6334,565899997.0
2007-09-10 03:01:00,1.6334,1.6335,1.6334,1.6335,344000000.0
2007-09-10 03:02:00,1.6335,1.6338,1.6335,1.6335,325000000.0
2007-09-10 03:03:00,1.63345,1.6335,1.63345,1.6335,105999999.0
2007-09-10 03:04:00,1.6335,1.6335,1.63345,1.6335,277900000.0
2007-09-10 03:05:00,1.6335,1.6335,1.63345,1.6335,97600000.0
2007-09-10 03:06:00,1.6335,1.6336,1.63345,1.63345,621800001.0
2007-09-10 03:07:00,1.6335,1.63365,1.63345,1.6335,557599998.0
2007-09-10 03:08:00,1.6335,1.63385,1.6335,1.6336,687000000.0
2007-09-10 03:09:00,1.6336,1.63375,1.6335,1.6335,320799999.0
2007-09-10 03:10:00,1.6335,1.6335,1.6334,1.6335,178800000.0
2007-09-10 03:11:00,1.6335,1.6335,1.63325,1.63325,412900000.0
2007-09-10 03:12:00,1.63325,1.6335,1.63325,1.6335,369099997.0
2007-09-10 03:13:00,1.6335,1.6335,1.6334,1.6335,98400000.0
2007-09-10 03:14:00,1.6335,1.63355,1.6333,1.63345,413600000.0
2007-09-10 03:15:00,1.63345,1.6335,1.6333,1.6333,792099999.0
2007-09-10 03:16:00,1.6333,1.6335,1.63325,1.6334,261199995.0
2007-09-10 03:17:00,1.6334,1.6334,1.63325,1.63335,137200000.0
2007-09-10 03:18:00,1.6334,1.6335,1.63325,1.6334,204199999.0
2007-09-10 03:19:00,1.6334,1.6335,1.6334,1.6335,13600000.0
2007-09-10 03:20:00,1.6334,1.6334,1.6334,1.6334,9600000.0
2007-09-10 03:21:00,1.6334,1.6334,1.63325,1.6334,63200000.0
2007-09-10 03:22:00,1.6334,1.6334,1.6333,1.6333,27200000.0
2007-09-10 03:23:00,1.6333,1.6333,1.63325,1.6333,54600000.0
2007-09-10 03:24:00,1.63325,1.6334,1.63325,1.6333,101700000.0
2007-09-10 03:25:00,1.63325,1.6333,1.63325,1.6333,23200000.0
2007-09-10 03:26:00,1.6333,1.6333,1.63325,1.63325,94300000.0
2007-09-10 03:27:00,1.63293,1.63295,1.63293,1.63295,15200000.0
2007-09-10 03:28:00,1.6334,1.6334,1.6334,1.6334,17600000.0
2007-09-10 03:29:00,1.6334,1.6334,1.6333,1.6334,48800000.0
2007-09-10 03:30:00,1.63335,1.6336,1.63335,1.6335,249500000.0
2007-09-10 03:31:00,1.6335,1.6335,1.6334,1.6335,418099991.0
2007-09-10 03:32:00,1.6335,1.6337,1.6334,1.6334,152799998.0
2007-09-10 03:33:00,1.6334,1.6335,1.63335,1.63335,263199999.0
2007-09-10 03:34:00,1.6334,1.6334,1.6333,1.63335,391500008.0
2007-09-10 03:35:00,1.63335,1.6334,1.6333,1.6334,176300000.0
2007-09-10 03:36:00,1.6334,1.6335,1.6333,1.63335,325500001.0
2007-09-10 03:37:00,1.6334,1.63345,1.63335,1.63345,108700000.0
2007-09-10 03:38:00,1.63345,1.63345,1.6334,1.63345,35200000.0
2007-09-10 03:39:00,1.63345,1.63345,1.63335,1.63335,249399996.0
2007-09-10 03:40:00,1.6334,1.6336,1.63335,1.6334,356299999.0
2007-09-10 03:41:00,1.6334,1.63345,1.6334,1.63345,25599999.0
2007-09-10 03:42:00,1.63345,1.63345,1.6334,1.6334,348799995.0
2007-09-10 03:43:00,1.6334,1.6334,1.63335,1.6334,453599993.0
2007-09-10 03:44:00,1.6334,1.6335,1.6334,1.6334,116799998.0
2007-09-10 03:45:00,1.6335,1.6336,1.6335,1.6336,47999999.0
2007-09-10 03:46:00,1.63355,1.63365,1.63355,1.63365,18400000.0
2007-09-10 03:47:00,1.63365,1.63395,1.63365,1.6339,311999998.0
2007-09-10 03:48:00,1.63385,1.6339,1.6338,1.6338,206500001.0
2007-09-10 03:49:00,1.6338,1.6339,1.6338,1.63385,42899998.0
2007-09-10 03:50:00,1.63385,1.6339,1.63385,1.63385,78400000.0
2007-09-10 03:51:00,1.6339,1.6339,1.6339,1.6339,19200000.0
2007-09-10 03:52:00,1.63385,1.63395,1.6338,1.6339,124800000.0
2007-09-10 03:53:00,1.6339,1.6342,1.6339,1.6341,148000001.0
2007-09-10 03:54:00,1.6342,1.6343,1.63415,1.6343,182400000.0
2007-09-10 03:55:00,1.6342,1.6342,1.63405,1.6342,98800000.0
2007-09-10 03:56:00,1.6342,1.6342,1.6338,1.6338,129000000.0
2007-09-10 03:57:00,1.6338,1.6338,1.63365,1.6337,175600000.0
2007-09-10 03:58:00,1.6337,1.6339,1.6337,1.6339,34400000.0
2007-09-10 03:59:00,1.6339,1.6342,1.6339,1.634,233600000.0
2007-09-10 04:00:00,1.634,1.6341,1.63385,1.6339,493500001.0
2007-09-10 04:01:00,1.6339,1.634,1.6338,1.6339,253200000.0
2007-09-10 04:02:00,1.6339,1.6339,1.6339,1.6339,107199999.0
2007-09-10 04:03:00,1.6339,1.6339,1.6338,1.6339,79200001.0
2007-09-10 04:04:00,1.6339,1.6341,1.6339,1.6341,196800001.0
2007-09-10 04:05:00,1.6341,1.6341,1.63385,1.63385,304099998.0
2007-09-10 04:06:00,1.6339,1.634,1.6338,1.634,328099997.0
2007-09-10 04:07:00,1.634,1.6341,1.634,1.6341,132800000.0
2007-09-10 04:08:00,1.6341,1.6341,1.6341,1.6341,83200000.0
2007-09-10 04:09:00,1.6341,1.6342,1.6341,1.6341,191200000.0
2007-09-10 04:10:00,1.6341,1.6341,1.6341,1.6341,62400000.0
2007-09-10 04:11:00,1.6341,1.6341,1.6341,1.6341,80800000.0
2007-09-10 04:12:00,1.6341,1.6341,1.6341,1.6341,116800000.0
2007-09-10 04:13:00,1.6341,1.6341,1.6341,1.6341,124800000.0
2007-09-10 04:14:00,1.6341,1.6341,1.63405,1.63405,85500000.0
2007-09-10 04:15:00,1.63405,1.6343,1.63405,1.6343,67200000.0
2007-09-10 04:16:00,1.6342,1.6342,1.6342,1.6342,14400000.0
2007-09-10 04:17:00,1.6342,1.6342,1.6342,1.6342,3200000.0
2007-09-10 04:18:00,1.6342,1.6342,1.6341,1.6342,58400002.0
2007-09-10 04:19:00,1.6342,1.6342,1.6341,1.6341,28800000.0
2007-09-10 04:20:00,1.6341,1.6341,1.6341,1.6341,37600000.0
2007-09-10 04:21:00,1.6341,1.6342,1.6341,1.6341,94200000.0
2007-09-10 04:22:00,1.6342,1.6342,1.6342,1.6342,9600000.0
2007-09-10 04:23:00,1.6342,1.6342,1.6342,1.6342,43200000.0
2007-09-10 04:24:00,1.6341,1.6341,1.6341,1.6341,128000001.0
2007-09-10 04:25:00,1.6341,1.6342,1.6341,1.6342,267199998.0
2007-09-10 04:26:00,1.6342,1.6342,1.63405,1.6341,380000000.0
2007-09-10 04:27:00,1.6341,1.6341,1.6341,1.6341,143200001.0
2007-09-10 04:28:00,1.6341,1.6341,1.6341,1.6341,16000000.0
2007-09-10 04:29:00,1.6341,1.6342,1.6341,1.6342,150399999.0
2007-09-10 04:30:00,1.6342,1.6342,1.6341,1.6341,227200000.0
2007-09-10 04:31:00,1.6341,1.6341,1.63405,1.6341,187099999.0
2007-09-10 04:32:00,1.6341,1.6341,1.6341,1.6341,16700000.0
2007-09-10 04:33:00,1.6341,1.6342,1.6341,1.6342,79200000.0
2007-09-10 04:34:00,1.6342,1.6342,1.6342,1.6342,81600000.0
2007-09-10 04:35:00,1.6342,1.6342,1.6342,1.6342,108000000.0
2007-09-10 04:36:00,1.6342,1.6342,1.6342,1.6342,170400000.0
2007-09-10 04:37:00,1.6342,1.6343,1.6341,1.6343,58399999.0
2007-09-10 04:38:00,1.6342,1.6343,1.6342,1.6342,70400000.0
2007-09-10 04:39:00,1.6342,1.6342,1.6342,1.6342,64000000.0
2007-09-10 04:40:00,1.6342,1.6342,1.6342,1.6342,130400000.0
2007-09-10 04:41:00,1.6342,1.6342,1.6342,1.6342,49600000.0
2007-09-10 04:42:00,1.6342,1.6342,1.6342,1.6342,113600000.0
2007-09-10 04:43:00,1.6342,1.6345,1.6341,1.6345,462799994.0
2007-09-10 04:44:00,1.6345,1.6345,1.63405,1.6341,177900001.0
2007-09-10 04:45:00,1.6341,1.6341,1.63405,1.6341,518299998.0
2007-09-10 04:46:00,1.6341,1.63415,1.63405,1.6341,332499998.0
2007-09-10 04:47:00,1.6341,1.6341,1.6341,1.6341,102399997.0
2007-09-10 04:48:00,1.6341,1.6341,1.6341,1.6341,250400001.0
2007-09-10 04:49:00,1.6341,1.6341,1.63385,1.63385,424100000.0
2007-09-10 04:50:00,1.63385,1.6339,1.63385,1.6339,341999999.0
2007-09-10 04:51:00,1.6339,1.6339,1.6339,1.6339,180000000.0
2007-09-10 04:52:00,1.6339,1.6339,1.6338,1.6338,163199998.0
2007-09-10 04:53:00,1.6338,1.6339,1.63375,1.6339,341000000.0
2007-09-10 04:54:00,1.6339,1.634,1.6339,1.634,164800001.0
2007-09-10 04:55:00,1.634,1.634,1.63395,1.634,140799999.0
2007-09-10 04:56:00,1.634,1.634,1.63395,1.63395,378300000.0
2007-09-10 04:57:00,1.634,1.634,1.634,1.634,157599999.0
2007-09-10 04:58:00,1.634,1.634,1.63395,1.63395,28000000.0
2007-09-10 04:59:00,1.63369,1.63369,1.63344,1.63344,279099998.0
2007-09-10 05:00:00,1.634,1.634,1.634,1.634,38400000.0
2007-09-10 05:01:00,1.634,1.634,1.63395,1.634,176800000.0
2007-09-10 05:02:00,1.63355,1.63386,1.63355,1.63375,506400002.0
2007-09-10 05:03:00,1.634,1.634,1.6337,1.6339,496899999.0
2007-09-10 05:04:00,1.6339,1.634,1.6338,1.634,67100000.0
2007-09-10 05:05:00,1.6338,1.6342,1.6337,1.6342,651499991.0
2007-09-10 05:06:00,1.6342,1.6344,1.6342,1.6342,156999999.0
2007-09-10 05:07:00,1.6341,1.6343,1.6341,1.6342,76999999.0
2007-09-10 05:08:00,1.6343,1.6346,1.6341,1.6345,182200000.0
2007-09-10 05:09:00,1.6345,1.6345,1.6343,1.6343,136899999.0
2007-09-10 05:10:00,1.6343,1.6344,1.6341,1.6343,337399998.0
2007-09-10 05:11:00,1.6343,1.6344,1.6343,1.6344,142999998.0
2007-09-10 05:12:00,1.63406,1.63432,1.63375,1.63432,210199996.0
2007-09-10 05:13:00,1.6344,1.6344,1.6343,1.6343,36300000.0
2007-09-10 05:14:00,1.6344,1.6344,1.6343,1.6344,29500000.0
2007-09-10 05:15:00,1.6343,1.6343,1.6343,1.6343,10400000.0
2007-09-10 05:16:00,1.6342,1.63435,1.6342,1.63435,90599999.0
2007-09-10 05:17:00,1.63427,1.63428,1.63413,1.63414,219200000.0
2007-09-10 05:18:00,1.6343,1.63435,1.6343,1.63435,22399999.0
2007-09-10 05:19:00,1.6343,1.6343,1.63415,1.6343,99700001.0
2007-09-10 05:20:00,1.63435,1.63435,1.6342,1.6343,105100000.0
2007-09-10 05:21:00,1.6343,1.6344,1.6343,1.6344,81600000.0
2007-09-10 05:22:00,1.6344,1.63445,1.6344,1.6344,57500000.0
2007-09-10 05:23:00,1.6344,1.6345,1.6344,1.6345,25200000.0
2007-09-10 05:24:00,1.63445,1.6345,1.6344,1.6344,37600000.0
2007-09-10 05:25:00,1.63436,1.63436,1.63388,1.63416,168599998.0
2007-09-10 05:26:00,1.6344,1.6344,1.6344,1.6344,18400000.0
2007-09-10 05:27:00,1.6344,1.6345,1.6344,1.6345,82400000.0
2007-09-10 05:28:00,1.6345,1.6348,1.6344,1.6348,131700000.0
2007-09-10 05:29:00,1.6348,1.6356,1.6348,1.635,265800000.0
2007-09-10 05:30:00,1.6349,1.635,1.6348,1.6349,236500001.0
2007-09-10 05:31:00,1.6349,1.6349,1.6346,1.6347,166800000.0
2007-09-10 05:32:00,1.6347,1.6349,1.6347,1.6349,130600000.0
2007-09-10 05:33:00,1.6349,1.635,1.6349,1.63495,116199998.0
2007-09-10 05:34:00,1.6349,1.6355,1.6343,1.6346,581999998.0
2007-09-10 05:35:00,1.6346,1.6351,1.6345,1.6351,129799999.0
2007-09-10 05:36:00,1.6349,1.6352,1.6349,1.635,71400000.0
2007-09-10 05:37:00,1.6349,1.6349,1.6347,1.6347,73600000.0
2007-09-10 05:38:00,1.6348,1.635,1.6347,1.6349,288799999.0
2007-09-10 05:39:00,1.635,1.635,1.6348,1.6348,219299999.0
2007-09-10 05:40:00,1.6348,1.6348,1.6346,1.6347,85600000.0
2007-09-10 05:41:00,1.6349,1.635,1.6347,1.6348,52800000.0
2007-09-10 05:42:00,1.6348,1.6351,1.6348,1.6349,82800000.0
2007-09-10 05:43:00,1.6348,1.6351,1.6348,1.6349,68800000.0
2007-09-10 05:44:00,1.6349,1.6351,1.6349,1.6351,17600000.0
2007-09-10 05:45:00,1.6349,1.6349,1.6349,1.6349,59100001.0
2007-09-10 05:46:00,1.6349,1.6351,1.6349,1.6349,80599999.0
2007-09-10 05:47:00,1.6349,1.6351,1.6349,1.6351,187999998.0
2007-09-10 05:48:00,1.6351,1.6351,1.635,1.6351,42800001.0
2007-09-10 05:49:00,1.6351,1.6351,1.6349,1.6349,8200000.0
2007-09-10 05:50:00,1.6348,1.635,1.6348,1.6348,119799999.0
2007-09-10 05:51:00,1.6347,1.635,1.6347,1.635,372799997.0
2007-09-10 05:52:00,1.635,1.6351,1.6349,1.635,123199998.0
2007-09-10 05:53:00,1.6351,1.6354,1.6349,1.6352,425599997.0
2007-09-10 05:54:00,1.6352,1.6354,1.6351,1.6354,228199999.0
2007-09-10 05:55:00,1.6353,1.6353,1.6352,1.6352,69599998.0
2007-09-10 05:56:00,1.6353,1.6353,1.6349,1.635,251899999.0
2007-09-10 05:57:00,1.635,1.6351,1.6349,1.635,71300000.0
2007-09-10 05:58:00,1.635,1.6351,1.635,1.63505,277400001.0
2007-09-10 05:59:00,1.63505,1.6353,1.63495,1.6353,581400009.0
2007-09-10 06:00:00,1.6354,1.63555,1.6351,1.6351,291000001.0
2007-09-10 06:01:00,1.635,1.6353,1.635,1.6352,557799999.0
2007-09-10 06:02:00,1.6353,1.6354,1.6351,1.6354,370099998.0
2007-09-10 06:03:00,1.6353,1.6354,1.6352,1.6353,403999997.0
2007-09-10 06:04:00,1.6353,1.6355,1.6351,1.6351,421999999.0
2007-09-10 06:05:00,1.6351,1.6351,1.6348,1.635,392999997.0
2007-09-10 06:06:00,1.6349,1.635,1.6349,1.635,103400000.0
2007-09-10 06:07:00,1.635,1.635,1.63475,1.6348,234600001.0
2007-09-10 06:08:00,1.6348,1.6348,1.6346,1.63475,269600002.0
2007-09-10 06:09:00,1.6348,1.6349,1.6347,1.6348,598099999.0
2007-09-10 06:10:00,1.6348,1.6349,1.6347,1.6347,214200000.0
2007-09-10 06:11:00,1.6348,1.63495,1.6348,1.6349,248800002.0
2007-09-10 06:12:00,1.6349,1.635,1.63465,1.6348,279899998.0
2007-09-10 06:13:00,1.6348,1.6349,1.6348,1.6349,201600001.0
2007-09-10 06:14:00,1.6349,1.635,1.6348,1.6348,179200000.0
2007-09-10 06:15:00,1.6348,1.6352,1.6348,1.6351,424800002.0
2007-09-10 06:16:00,1.6351,1.6354,1.635,1.6353,540799997.0
2007-09-10 06:17:00,1.6353,1.6353,1.63485,1.63485,686800000.0
2007-09-10 06:18:00,1.6349,1.635,1.63465,1.6349,672799999.0
2007-09-10 06:19:00,1.6349,1.6349,1.6347,1.63475,740999997.0
2007-09-10 06:20:00,1.6348,1.6348,1.63475,1.63475,11700000.0
2007-09-10 06:21:00,1.6348,1.6348,1.63475,1.63475,95000000.0
2007-09-10 06:22:00,1.63445,1.63477,1.63445,1.63468,139800001.0
2007-09-10 06:23:00,1.63463,1.63463,1.63405,1.63456,1065500010.0
2007-09-10 06:24:00,1.63443,1.63469,1.63403,1.63465,1346100010.0
2007-09-10 06:25:00,1.6348,1.6349,1.6348,1.6348,115200000.0
2007-09-10 06:26:00,1.63437,1.63474,1.63436,1.63447,476100010.0
2007-09-10 06:27:00,1.6348,1.6348,1.63475,1.6348,231100000.0
2007-09-10 06:28:00,1.63475,1.6348,1.63475,1.63475,97000000.0
2007-09-10 06:29:00,1.6348,1.6348,1.6348,1.6348,115000000.0
2007-09-10 06:30:00,1.6348,1.6349,1.6348,1.6349,261999999.0
2007-09-10 06:31:00,1.635,1.6353,1.6348,1.6348,694499997.0
2007-09-10 06:32:00,1.6349,1.63535,1.6348,1.6351,571699997.0
2007-09-10 06:33:00,1.6351,1.6351,1.635,1.6351,70400000.0
2007-09-10 06:34:00,1.635,1.6352,1.6349,1.6349,163000000.0
2007-09-10 06:35:00,1.6351,1.6351,1.635,1.6351,393199999.0
2007-09-10 06:36:00,1.6351,1.6352,1.6351,1.6352,298400002.0
2007-09-10 06:37:00,1.6352,1.6352,1.6351,1.6352,78400000.0
2007-09-10 06:38:00,1.6352,1.6353,1.6351,1.6351,261199993.0
2007-09-10 06:39:00,1.6352,1.63535,1.6351,1.6351,296799996.0
2007-09-10 06:40:00,1.6351,1.6352,1.6349,1.6349,213699998.0
2007-09-10 06:41:00,1.6349,1.6349,1.63475,1.6348,183999999.0
2007-09-10 06:42:00,1.6349,1.6349,1.6348,1.6349,684399998.0
2007-09-10 06:43:00,1.6348,1.6351,1.6348,1.635,549000000.0
2007-09-10 06:44:00,1.635,1.635,1.63475,1.6348,322599998.0
2007-09-10 06:45:00,1.6348,1.6348,1.6348,1.6348,143400000.0
2007-09-10 06:46:00,1.63475,1.6348,1.6345,1.6346,437799997.0
2007-09-10 06:47:00,1.6345,1.6345,1.6343,1.6343,337600000.0
2007-09-10 06:48:00,1.6343,1.6344,1.6343,1.6344,66200000.0
2007-09-10 06:49:00,1.6344,1.6344,1.6344,1.6344,19800000.0
2007-09-10 06:50:00,1.6344,1.6345,1.6344,1.6345,86200000.0
2007-09-10 06:51:00,1.6345,1.6345,1.6344,1.63445,98399999.0
2007-09-10 06:52:00,1.63445,1.6345,1.6344,1.6345,239500000.0
2007-09-10 06:53:00,1.6344,1.6345,1.6344,1.63445,178199999.0
2007-09-10 06:54:00,1.6345,1.6347,1.6345,1.6347,95200000.0
2007-09-10 06:55:00,1.6347,1.6347,1.6345,1.6345,120800000.0
2007-09-10 06:56:00,1.6345,1.6345,1.6344,1.6344,396200000.0
2007-09-10 06:57:00,1.6344,1.6344,1.63435,1.63435,116000001.0
2007-09-10 06:58:00,1.6344,1.6345,1.6344,1.6345,101000002.0
2007-09-10 06:59:00,1.6345,1.6345,1.6345,1.6345,9600000.0
2007-09-10 07:00:00,1.6345,1.6346,1.6344,1.6344,248700000.0
2007-09-10 07:01:00,1.6344,1.6345,1.6344,1.6345,60800000.0
2007-09-10 07:02:00,1.6344,1.6347,1.6344,1.6347,383600002.0
2007-09-10 07:03:00,1.6347,1.6347,1.6347,1.6347,47200000.0
2007-09-10 07:04:00,1.6344,1.6344,1.63374,1.63374,1304499998.0
2007-09-10 07:05:00,1.6347,1.6347,1.63465,1.6347,4000000.0
2007-09-10 07:06:00,1.63465,1.63465,1.63445,1.6346,221400000.0
2007-09-10 07:07:00,1.6346,1.6347,1.6346,1.6347,180800000.0
2007-09-10 07:08:00,1.6347,1.635,1.6345,1.6348,337899999.0
2007-09-10 07:09:00,1.6348,1.6348,1.6344,1.6346,377599999.0
2007-09-10 07:10:00,1.6345,1.6345,1.63395,1.6344,471600002.0
2007-09-10 07:11:00,1.6343,1.6344,1.63425,1.6344,673200006.0
2007-09-10 07:12:00,1.6344,1.6344,1.63435,1.6344,759500009.0
2007-09-10 07:13:00,1.6345,1.635,1.6344,1.63485,370199999.0
2007-09-10 07:14:00,1.6349,1.6352,1.6349,1.6352,74400001.0
2007-09-10 07:15:00,1.6352,1.6352,1.63495,1.6351,233200000.0
2007-09-10 07:16:00,1.6351,1.6352,1.635,1.635,332500000.0
2007-09-10 07:17:00,1.6351,1.6352,1.635,1.635,177600000.0
2007-09-10 07:18:00,1.6351,1.6352,1.635,1.6352,58400000.0
2007-09-10 07:19:00,1.6351,1.6352,1.635,1.6351,111200000.0
2007-09-10 07:20:00,1.6352,1.6353,1.6352,1.6353,79200000.0
2007-09-10 07:21:00,1.6353,1.6353,1.6351,1.6351,232300002.0
2007-09-10 07:22:00,1.6352,1.6356,1.635,1.6351,890099996.0
2007-09-10 07:23:00,1.6352,1.6352,1.6351,1.6352,483199999.0
2007-09-10 07:24:00,1.6351,1.6353,1.6349,1.6349,528400006.0
2007-09-10 07:25:00,1.6349,1.6351,1.6349,1.6349,156999999.0
2007-09-10 07:26:00,1.635,1.63525,1.635,1.63515,335200004.0
2007-09-10 07:27:00,1.63515,1.63535,1.6351,1.6353,482399999.0
2007-09-10 07:28:00,1.6353,1.6353,1.63495,1.63495,71000000.0
2007-09-10 07:29:00,1.635,1.6352,1.6348,1.6349,311400001.0
2007-09-10 07:30:00,1.6349,1.63505,1.6348,1.6348,806300000.0
2007-09-10 07:31:00,1.6348,1.6349,1.6347,1.6349,211000001.0
2007-09-10 07:32:00,1.6349,1.6349,1.6348,1.6349,84000000.0
2007-09-10 07:33:00,1.6349,1.6349,1.6347,1.6347,313200001.0
2007-09-10 07:34:00,1.6348,1.635,1.6348,1.635,376799985.0
2007-09-10 07:35:00,1.63461,1.63478,1.63448,1.63478,1132599996.0
2007-09-10 07:36:00,1.635,1.63505,1.63495,1.63505,9600000.0
2007-09-10 07:37:00,1.63505,1.63505,1.635,1.63505,104000000.0
2007-09-10 07:38:00,1.63505,1.63505,1.6348,1.635,450399997.0
2007-09-10 07:39:00,1.63505,1.63515,1.63505,1.63515,66399999.0
2007-09-10 07:40:00,1.63515,1.63515,1.6349,1.635,387200000.0
2007-09-10 07:41:00,1.635,1.63505,1.63465,1.63475,229899998.0
2007-09-10 07:42:00,1.6348,1.6349,1.6347,1.6348,340399998.0
2007-09-10 07:43:00,1.6348,1.6349,1.6347,1.6349,796799995.0
2007-09-10 07:44:00,1.6349,1.6349,1.6348,1.6348,183200000.0
2007-09-10 07:45:00,1.6348,1.6349,1.6347,1.6347,616800004.0
2007-09-10 07:46:00,1.6347,1.6347,1.6345,1.6345,276200001.0
2007-09-10 07:47:00,1.6345,1.6346,1.6345,1.6346,314600011.0
2007-09-10 07:48:00,1.6346,1.63475,1.6346,1.6347,64200001.0
2007-09-10 07:49:00,1.6347,1.6347,1.63465,1.63465,98400000.0
2007-09-10 07:50:00,1.63465,1.6347,1.6346,1.6346,37600000.0
2007-09-10 07:51:00,1.63465,1.63465,1.63465,1.63465,5600000.0
2007-09-10 07:52:00,1.63465,1.63465,1.6343,1.6343,46000000.0
2007-09-10 07:53:00,1.6342,1.63465,1.6342,1.6342,85300000.0
2007-09-10 07:54:00,1.6342,1.63435,1.6341,1.6342,272200000.0
2007-09-10 07:55:00,1.6342,1.63465,1.6342,1.6345,89600000.0
2007-09-10 07:56:00,1.63465,1.63465,1.6345,1.6346,24000000.0
2007-09-10 07:57:00,1.6346,1.6347,1.6346,1.6347,53600000.0
2007-09-10 07:58:00,1.6347,1.6347,1.63465,1.63465,8800000.0
2007-09-10 07:59:00,1.6346,1.6348,1.6342,1.6342,183200000.0
2007-09-10 08:00:00,1.6343,1.63465,1.6343,1.63465,36000000.0
2007-09-10 08:01:00,1.63465,1.6347,1.6346,1.6346,322399999.0
2007-09-10 08:02:00,1.6347,1.6348,1.6343,1.6345,397299999.0
2007-09-10 08:03:00,1.6345,1.63465,1.6344,1.63465,36000000.0
2007-09-10 08:04:00,1.63465,1.63465,1.6345,1.6346,20000000.0
2007-09-10 08:05:00,1.6346,1.63465,1.6346,1.63465,28800000.0
2007-09-10 08:06:00,1.63465,1.63465,1.6346,1.6346,28000000.0
2007-09-10 08:07:00,1.6346,1.6347,1.6346,1.63465,112800000.0
2007-09-10 08:08:00,1.63465,1.6347,1.63465,1.63465,131999999.0
2007-09-10 08:09:00,1.63465,1.63465,1.63465,1.63465,18400000.0
2007-09-10 08:10:00,1.63465,1.63475,1.6346,1.63465,344300000.0
2007-09-10 08:11:00,1.63465,1.63475,1.6346,1.63475,145599999.0
2007-09-10 08:12:00,1.63475,1.6348,1.63465,1.6348,669399995.0
2007-09-10 08:13:00,1.6348,1.6352,1.6347,1.6352,638400001.0
2007-09-10 08:14:00,1.6352,1.6354,1.6351,1.6352,513999996.0
2007-09-10 08:15:00,1.6352,1.6353,1.6351,1.6352,258999997.0
2007-09-10 08:16:00,1.6352,1.6356,1.6352,1.6354,401699998.0
2007-09-10 08:17:00,1.6354,1.6356,1.6354,1.6355,680000000.0
2007-09-10 08:18:00,1.6355,1.6356,1.6355,1.6355,217100001.0
2007-09-10 08:19:00,1.6355,1.6356,1.6355,1.6356,191800000.0
2007-09-10 08:20:00,1.6356,1.6356,1.6354,1.6355,267200005.0
2007-09-10 08:21:00,1.6355,1.6356,1.6355,1.6355,223200002.0
2007-09-10 08:22:00,1.6355,1.6356,1.6355,1.6356,198700000.0
2007-09-10 08:23:00,1.6356,1.6356,1.6352,1.6355,133000000.0
2007-09-10 08:24:00,1.6355,1.6355,1.6354,1.6355,215999999.0
2007-09-10 08:25:00,1.6355,1.6356,1.6355,1.6355,298399999.0
2007-09-10 08:26:00,1.6355,1.63565,1.6354,1.63555,311400000.0
2007-09-10 08:27:00,1.6355,1.6355,1.6353,1.6354,168200000.0
2007-09-10 08:28:00,1.6353,1.6353,1.6353,1.6353,235400001.0
2007-09-10 08:29:00,1.6353,1.6353,1.6349,1.6351,385399996.0
2007-09-10 08:30:00,1.6351,1.6353,1.6351,1.6353,224400001.0
2007-09-10 08:31:00,1.6353,1.6354,1.6351,1.6354,662800004.0
2007-09-10 08:32:00,1.6354,1.63545,1.6353,1.6353,382000001.0
2007-09-10 08:33:00,1.6353,1.6353,1.6348,1.6348,269599999.0
2007-09-10 08:34:00,1.63485,1.6349,1.63475,1.6349,145399999.0
2007-09-10 08:35:00,1.63495,1.63505,1.6347,1.635,519499996.0
2007-09-10 08:36:00,1.635,1.6353,1.635,1.6352,207099995.0
2007-09-10 08:37:00,1.6352,1.6353,1.6349,1.6349,711299994.0
2007-09-10 08:38:00,1.6349,1.635,1.6348,1.63485,241200001.0
2007-09-10 08:39:00,1.63485,1.6349,1.63475,1.63475,153000000.0
2007-09-10 08:40:00,1.6348,1.6349,1.6347,1.63475,147099999.0
2007-09-10 08:41:00,1.6348,1.6348,1.63465,1.6347,110600000.0
2007-09-10 08:42:00,1.6347,1.63485,1.6347,1.63485,135200000.0
2007-09-10 08:43:00,1.63485,1.63495,1.6347,1.63495,1073399992.0
2007-09-10 08:44:00,1.63495,1.635,1.6346,1.6347,532599999.0
2007-09-10 08:45:00,1.6346,1.63475,1.6346,1.63465,588400003.0
2007-09-10 08:46:00,1.6347,1.6348,1.63455,1.6346,734000011.0
2007-09-10 08:47:00,1.6346,1.6347,1.63455,1.6346,366000003.0
2007-09-10 08:48:00,1.6346,1.6346,1.6345,1.63455,258000002.0
2007-09-10 08:49:00,1.63455,1.6346,1.6345,1.6345,188000002.0
2007-09-10 08:50:00,1.6345,1.6345,1.63445,1.6345,322100008.0
2007-09-10 08:51:00,1.6345,1.6346,1.63445,1.6346,191400000.0
2007-09-10 08:52:00,1.63455,1.6347,1.6345,1.6347,322800000.0
2007-09-10 08:53:00,1.63475,1.635,1.6347,1.6348,314200000.0
2007-09-10 08:54:00,1.6348,1.635,1.6347,1.635,325599998.0
2007-09-10 08:55:00,1.6349,1.6352,1.6349,1.6352,204800000.0
2007-09-10 08:56:00,1.6352,1.6352,1.6348,1.6348,211200000.0
2007-09-10 08:57:00,1.6348,1.6349,1.6348,1.63485,439299999.0
2007-09-10 08:58:00,1.63485,1.6349,1.6346,1.63475,424800001.0
2007-09-10 08:59:00,1.63475,1.6348,1.63465,1.63475,502700001.0
2007-09-10 09:00:00,1.63475,1.635,1.6346,1.63495,309100001.0
2007-09-10 09:01:00,1.63495,1.6354,1.63495,1.6354,528500001.0
2007-09-10 09:02:00,1.6354,1.6355,1.6351,1.6355,249700001.0
2007-09-10 09:03:00,1.6355,1.6358,1.6354,1.63555,304000000.0
2007-09-10 09:04:00,1.6355,1.6355,1.6353,1.63545,277500001.0
2007-09-10 09:05:00,1.63545,1.6357,1.63545,1.6356,139200000.0
2007-09-10 09:06:00,1.6356,1.6358,1.6355,1.6358,204299999.0
2007-09-10 09:07:00,1.6357,1.6359,1.6357,1.63575,325599997.0
2007-09-10 09:08:00,1.63575,1.63575,1.63535,1.63535,365200000.0
2007-09-10 09:09:00,1.6354,1.6356,1.6353,1.63555,231300004.0
2007-09-10 09:10:00,1.6355,1.6356,1.6353,1.6353,551099999.0
2007-09-10 09:11:00,1.6353,1.6353,1.6349,1.6353,222699997.0
2007-09-10 09:12:00,1.6353,1.6355,1.63525,1.6353,85700000.0
2007-09-10 09:13:00,1.6353,1.6353,1.63515,1.63515,28800000.0
2007-09-10 09:14:00,1.6352,1.63535,1.63515,1.6352,580499992.0
2007-09-10 09:15:00,1.6352,1.6354,1.6352,1.6353,379100002.0
2007-09-10 09:16:00,1.6353,1.63545,1.63525,1.6353,426999998.0
2007-09-10 09:17:00,1.6353,1.6353,1.63515,1.63515,184600002.0
2007-09-10 09:18:00,1.6352,1.63545,1.6351,1.63535,199600001.0
2007-09-10 09:19:00,1.63535,1.63535,1.6351,1.63515,307900003.0
2007-09-10 09:20:00,1.63515,1.6352,1.63515,1.6352,286399997.0
2007-09-10 09:21:00,1.6352,1.6352,1.635,1.6351,554200000.0
2007-09-10 09:22:00,1.6351,1.6352,1.635,1.6351,805699996.0
2007-09-10 09:23:00,1.6351,1.6351,1.635,1.635,403200001.0
2007-09-10 09:24:00,1.635,1.6351,1.635,1.635,310200000.0
2007-09-10 09:25:00,1.635,1.6353,1.635,1.6352,631499998.0
2007-09-10 09:26:00,1.63525,1.63525,1.6351,1.6352,219299998.0
2007-09-10 09:27:00,1.63515,1.6352,1.63495,1.63515,327299998.0
2007-09-10 09:28:00,1.6351,1.6352,1.635,1.6351,314399998.0
2007-09-10 09:29:00,1.63515,1.63525,1.63505,1.63515,205600001.0
2007-09-10 09:30:00,1.63515,1.6352,1.63505,1.6351,302700002.0
2007-09-10 09:31:00,1.63505,1.6351,1.63455,1.6347,1133299998.0
2007-09-10 09:32:00,1.63465,1.6347,1.63445,1.6347,348900000.0
2007-09-10 09:33:00,1.6347,1.6349,1.6346,1.6348,626400000.0
2007-09-10 09:34:00,1.6348,1.6349,1.6348,1.6349,378400000.0
2007-09-10 09:35:00,1.6349,1.6354,1.6349,1.6353,255500001.0
2007-09-10 09:36:00,1.6353,1.6353,1.63495,1.63505,500600004.0
2007-09-10 09:37:00,1.63515,1.6352,1.6347,1.6347,437600001.0
2007-09-10 09:38:00,1.6348,1.6349,1.6345,1.6346,611400005.0
2007-09-10 09:39:00,1.6346,1.6346,1.6339,1.6341,624600004.0
2007-09-10 09:40:00,1.6341,1.6342,1.63365,1.6337,521999992.0
2007-09-10 09:41:00,1.6337,1.6341,1.6337,1.63395,479099995.0
2007-09-10 09:42:00,1.6339,1.63415,1.6339,1.634,989800001.0
2007-09-10 09:43:00,1.634,1.6343,1.634,1.6342,383999998.0
2007-09-10 09:44:00,1.6342,1.6344,1.6342,1.6343,287199999.0
2007-09-10 09:45:00,1.6343,1.6343,1.6342,1.6343,132600000.0
2007-09-10 09:46:00,1.6343,1.6343,1.63405,1.6343,516799999.0
2007-09-10 09:47:00,1.6343,1.6343,1.6341,1.63425,418200002.0
2007-09-10 09:48:00,1.6343,1.6347,1.6343,1.6346,556900005.0
2007-09-10 09:49:00,1.63465,1.635,1.63465,1.635,1860199998.0
2007-09-10 09:50:00,1.635,1.6352,1.635,1.6351,567699999.0
2007-09-10 09:51:00,1.63505,1.6353,1.63505,1.63525,904299998.0
2007-09-10 09:52:00,1.6352,1.63535,1.63505,1.6352,760399992.0
2007-09-10 09:53:00,1.6352,1.6352,1.63505,1.63515,351000000.0
2007-09-10 09:54:00,1.63515,1.63515,1.6348,1.6349,715999993.0
2007-09-10 09:55:00,1.6349,1.63515,1.6349,1.63515,841600000.0
2007-09-10 09:56:00,1.63515,1.63535,1.63515,1.63535,668300001.0
2007-09-10 09:57:00,1.63535,1.6354,1.6351,1.6351,309600002.0
2007-09-10 09:58:00,1.63515,1.63525,1.635,1.63525,626399998.0
2007-09-10 09:59:00,1.63525,1.6355,1.6352,1.6355,829600006.0
2007-09-10 10:00:00,1.6355,1.6356,1.63545,1.6355,726400001.0
2007-09-10 10:01:00,1.6355,1.6356,1.6354,1.6355,616800000.0
2007-09-10 10:02:00,1.6355,1.6357,1.6354,1.63565,776700002.0
2007-09-10 10:03:00,1.63565,1.6357,1.63555,1.6357,542600012.0
2007-09-10 10:04:00,1.63565,1.6357,1.63555,1.6357,881900002.0
2007-09-10 10:05:00,1.6357,1.6361,1.6356,1.636,966000001.0
2007-09-10 10:06:00,1.636,1.6361,1.63595,1.636,557600000.0
2007-09-10 10:07:00,1.636,1.63605,1.63595,1.63595,587299996.0
2007-09-10 10:08:00,1.636,1.63615,1.63595,1.63605,184800002.0
2007-09-10 10:09:00,1.63595,1.636,1.63575,1.6358,472400002.0
2007-09-10 10:10:00,1.6358,1.6359,1.6357,1.6358,314200001.0
2007-09-10 10:11:00,1.63575,1.63595,1.6357,1.6359,568000000.0
2007-09-10 10:12:00,1.6359,1.6359,1.6359,1.6359,163200000.0
2007-09-10 10:13:00,1.6359,1.6359,1.6359,1.6359,174400000.0
2007-09-10 10:14:00,1.6359,1.6359,1.63575,1.6358,482000003.0
2007-09-10 10:15:00,1.6358,1.6362,1.63575,1.6362,746499991.0
2007-09-10 10:16:00,1.6362,1.6363,1.636,1.636,760500008.0
2007-09-10 10:17:00,1.636,1.6361,1.636,1.636,615900000.0
2007-09-10 10:18:00,1.6359,1.636,1.6358,1.6358,522400000.0
2007-09-10 10:19:00,1.6359,1.63595,1.6358,1.6358,567000002.0
2007-09-10 10:20:00,1.63585,1.6361,1.6357,1.63585,505100003.0
2007-09-10 10:21:00,1.6358,1.6361,1.6358,1.63595,1605199991.0
2007-09-10 10:22:00,1.636,1.636,1.6357,1.6359,1176800000.0
2007-09-10 10:23:00,1.6359,1.6359,1.63565,1.6357,1277999986.0
2007-09-10 10:24:00,1.6357,1.6357,1.6355,1.6356,79200000.0
2007-09-10 10:25:00,1.63565,1.63565,1.6354,1.6355,445599998.0
2007-09-10 10:26:00,1.6355,1.6357,1.6355,1.6356,416299997.0
2007-09-10 10:27:00,1.6356,1.6356,1.6353,1.6354,1052300001.0
2007-09-10 10:28:00,1.6354,1.6354,1.6352,1.63525,333300003.0
2007-09-10 10:29:00,1.63525,1.6354,1.63525,1.6354,645300004.0
2007-09-10 10:30:00,1.6354,1.6354,1.6353,1.63535,285600003.0
2007-09-10 10:31:00,1.63535,1.6357,1.63535,1.63565,783399996.0
2007-09-10 10:32:00,1.63565,1.6357,1.6355,1.6356,275399998.0
2007-09-10 10:33:00,1.6356,1.6357,1.6356,1.6357,287200000.0
2007-09-10 10:34:00,1.6357,1.6358,1.6355,1.63565,282400000.0
2007-09-10 10:35:00,1.63565,1.6357,1.63525,1.63525,517499993.0
2007-09-10 10:36:00,1.63525,1.63555,1.63525,1.6355,478999999.0
2007-09-10 10:37:00,1.6355,1.6355,1.63545,1.6355,80000000.0
2007-09-10 10:38:00,1.6354,1.6355,1.6352,1.63525,734000002.0
2007-09-10 10:39:00,1.6353,1.6357,1.63525,1.6356,832300000.0
2007-09-10 10:40:00,1.63555,1.6357,1.63555,1.6357,275600000.0
2007-09-10 10:41:00,1.6357,1.6357,1.63535,1.6355,599200005.0
2007-09-10 10:42:00,1.6355,1.6358,1.6354,1.6357,964399998.0
2007-09-10 10:43:00,1.6357,1.6358,1.63555,1.6357,958799997.0
2007-09-10 10:44:00,1.63575,1.6359,1.63565,1.63585,1091099999.0
2007-09-10 10:45:00,1.63585,1.636,1.63585,1.63595,422599999.0
2007-09-10 10:46:00,1.63595,1.63625,1.63595,1.6361,1215199991.0
2007-09-10 10:47:00,1.6361,1.6362,1.6361,1.6361,1362400014.0
2007-09-10 10:48:00,1.6361,1.63635,1.6361,1.6363,729600002.0
2007-09-10 10:49:00,1.6363,1.6363,1.63595,1.63595,643100002.0
2007-09-10 10:50:00,1.636,1.6361,1.6357,1.63605,674399997.0
2007-09-10 10:51:00,1.6361,1.63625,1.63595,1.63595,882699994.0
2007-09-10 10:52:00,1.63595,1.636,1.63575,1.6358,1176999988.0
2007-09-10 10:53:00,1.6359,1.636,1.6357,1.636,551400004.0
2007-09-10 10:54:00,1.636,1.6362,1.6359,1.636,811299992.0
2007-09-10 10:55:00,1.636,1.63605,1.63575,1.6358,1395100023.0
2007-09-10 10:56:00,1.6358,1.636,1.6358,1.6359,458400002.0
2007-09-10 10:57:00,1.6359,1.6359,1.63575,1.6358,395900001.0
2007-09-10 10:58:00,1.6358,1.6359,1.63575,1.6359,1227999992.0
2007-09-10 10:59:00,1.6359,1.63625,1.6359,1.63615,650399998.0
2007-09-10 11:00:00,1.6361,1.63625,1.63595,1.63615,815700000.0
2007-09-10 11:01:00,1.6361,1.63615,1.636,1.6361,708799998.0
2007-09-10 11:02:00,1.6361,1.6362,1.6361,1.6362,197599998.0
2007-09-10 11:03:00,1.6362,1.6363,1.6362,1.6363,188800000.0
2007-09-10 11:04:00,1.6363,1.63635,1.63605,1.63605,650200010.0
2007-09-10 11:05:00,1.6362,1.6363,1.6361,1.6363,356900007.0
2007-09-10 11:06:00,1.6363,1.6365,1.6363,1.6364,610899996.0
2007-09-10 11:07:00,1.6364,1.63645,1.6364,1.63645,179200000.0
2007-09-10 11:08:00,1.63645,1.6365,1.63635,1.63635,612699998.0
2007-09-10 11:09:00,1.6364,1.63655,1.63635,1.6364,340900000.0
2007-09-10 11:10:00,1.6364,1.6367,1.63635,1.63645,676800001.0
2007-09-10 11:11:00,1.63645,1.6365,1.63635,1.6364,194000000.0
2007-09-10 11:12:00,1.6364,1.6366,1.6363,1.6365,212200001.0
2007-09-10 11:13:00,1.6365,1.6365,1.6359,1.63625,550999998.0
2007-09-10 11:14:00,1.63615,1.6364,1.63615,1.63625,645800000.0
2007-09-10 11:15:00,1.63625,1.6363,1.63605,1.6361,564999991.0
2007-09-10 11:16:00,1.63605,1.6362,1.63605,1.6361,349899998.0
2007-09-10 11:17:00,1.636,1.63635,1.636,1.6362,199199999.0
2007-09-10 11:18:00,1.6362,1.6363,1.6361,1.63625,715699998.0
2007-09-10 11:19:00,1.63625,1.6364,1.63605,1.63625,1005000004.0
2007-09-10 11:20:00,1.6362,1.63635,1.63615,1.6363,1095900018.0
2007-09-10 11:21:00,1.6363,1.6365,1.6363,1.6364,1277599993.0
2007-09-10 11:22:00,1.6364,1.6365,1.63635,1.6365,315200000.0
2007-09-10 11:23:00,1.6365,1.6365,1.6363,1.63635,693099995.0
2007-09-10 11:24:00,1.6364,1.6365,1.6363,1.6364,565899999.0
2007-09-10 11:25:00,1.6364,1.6364,1.63615,1.6363,596000007.0
2007-09-10 11:26:00,1.6363,1.6363,1.6362,1.6363,485599999.0
2007-09-10 11:27:00,1.6363,1.6363,1.63605,1.6361,320400001.0
2007-09-10 11:28:00,1.636,1.6365,1.63595,1.6365,822299997.0
2007-09-10 11:29:00,1.6365,1.6365,1.6364,1.6364,866399999.0
2007-09-10 11:30:00,1.6364,1.6365,1.63625,1.63625,1070099996.0
2007-09-10 11:31:00,1.63625,1.63645,1.636,1.636,832799999.0
2007-09-10 11:32:00,1.636,1.6361,1.6357,1.6357,657050003.0
2007-09-10 11:33:00,1.6357,1.6361,1.6357,1.636,770499998.0
2007-09-10 11:34:00,1.636,1.636,1.6358,1.6359,894399998.0
2007-09-10 11:35:00,1.6359,1.6361,1.6358,1.6361,689000003.0
2007-09-10 11:36:00,1.636,1.6363,1.63595,1.6363,404700001.0
2007-09-10 11:37:00,1.6362,1.6364,1.6362,1.63625,451200001.0
2007-09-10 11:38:00,1.6363,1.6363,1.6362,1.63625,601600004.0
2007-09-10 11:39:00,1.6362,1.6363,1.6358,1.6358,1321799999.0
2007-09-10 11:40:00,1.636,1.636,1.63535,1.6355,1853000002.0
2007-09-10 11:41:00,1.6355,1.6357,1.6354,1.6356,1271000009.0
2007-09-10 11:42:00,1.6356,1.6356,1.6353,1.6353,859699997.0
2007-09-10 11:43:00,1.6352,1.6356,1.63485,1.63555,1661099998.0
2007-09-10 11:44:00,1.63555,1.63615,1.63555,1.6358,1562200006.0
2007-09-10 11:45:00,1.636,1.6365,1.6357,1.636,1314199999.0
2007-09-10 11:46:00,1.6359,1.6364,1.63585,1.6363,1102600003.0
2007-09-10 11:47:00,1.6363,1.6366,1.6362,1.6365,640800006.0
2007-09-10 11:48:00,1.6365,1.6365,1.6363,1.6364,624799997.0
2007-09-10 11:49:00,1.6364,1.63645,1.6363,1.6364,408000000.0
2007-09-10 11:50:00,1.6364,1.6365,1.63635,1.6365,978299995.0
2007-09-10 11:51:00,1.6365,1.63655,1.6364,1.6364,793899992.0
2007-09-10 11:52:00,1.6364,1.6365,1.6364,1.6365,944800012.0
2007-09-10 11:53:00,1.6364,1.6367,1.6364,1.6366,523000000.0
2007-09-10 11:54:00,1.6366,1.6366,1.63625,1.6365,1280299998.0
2007-09-10 11:55:00,1.6365,1.63695,1.6365,1.6368,946999996.0
2007-09-10 11:56:00,1.63685,1.63755,1.6367,1.6369,948199999.0
2007-09-10 11:57:00,1.6369,1.63745,1.63675,1.63735,1349699996.0
2007-09-10 11:58:00,1.63725,1.6373,1.637,1.6372,903000006.0
2007-09-10 11:59:00,1.6372,1.6375,1.63715,1.6373,1296700011.0
2007-09-10 12:00:00,1.6373,1.6374,1.6372,1.6372,774600002.0
2007-09-10 12:01:00,1.6372,1.6374,1.6371,1.6373,1529099993.0
2007-09-10 12:02:00,1.6373,1.6373,1.63715,1.63715,367199998.0
2007-09-10 12:03:00,1.6372,1.6373,1.63705,1.6371,277699999.0
2007-09-10 12:04:00,1.63715,1.6373,1.63695,1.6371,638499998.0
2007-09-10 12:05:00,1.6371,1.6371,1.637,1.63705,147000000.0
2007-09-10 12:06:00,1.63705,1.6372,1.637,1.63705,210500002.0
2007-09-10 12:07:00,1.63705,1.6371,1.63705,1.6371,179200000.0
2007-09-10 12:08:00,1.6371,1.6372,1.63705,1.6371,267999999.0
2007-09-10 12:09:00,1.6371,1.6373,1.63705,1.6371,1337500004.0
2007-09-10 12:10:00,1.6371,1.6372,1.6369,1.6371,963599995.0
2007-09-10 12:11:00,1.63715,1.6372,1.637,1.637,689599998.0
2007-09-10 12:12:00,1.637,1.6372,1.6369,1.63715,1253800000.0
2007-09-10 12:13:00,1.6371,1.6372,1.6368,1.6369,763500002.0
2007-09-10 12:14:00,1.6369,1.6369,1.6367,1.6367,489199997.0
2007-09-10 12:15:00,1.6366,1.6368,1.6366,1.6368,714399999.0
2007-09-10 12:16:00,1.63675,1.63685,1.63665,1.6367,1255900005.0
2007-09-10 12:17:00,1.6367,1.6368,1.6367,1.6367,178400000.0
2007-09-10 12:18:00,1.6367,1.6367,1.6366,1.6366,280000002.0
2007-09-10 12:19:00,1.6366,1.6366,1.6363,1.6363,927399998.0
2007-09-10 12:20:00,1.6363,1.63645,1.63625,1.6364,478200000.0
2007-09-10 12:21:00,1.6363,1.6365,1.6363,1.6365,669600001.0
2007-09-10 12:22:00,1.6365,1.6366,1.6365,1.6366,155200003.0
2007-09-10 12:23:00,1.6366,1.6366,1.6365,1.6366,132800002.0
2007-09-10 12:24:00,1.6366,1.6366,1.6365,1.6366,61600002.0
2007-09-10 12:25:00,1.6365,1.6366,1.6365,1.6365,511199997.0
2007-09-10 12:26:00,1.6365,1.6365,1.6363,1.6364,787499998.0
2007-09-10 12:27:00,1.63635,1.6365,1.6363,1.6365,953699996.0
2007-09-10 12:28:00,1.6365,1.63665,1.6364,1.6366,850299997.0
2007-09-10 12:29:00,1.6366,1.6366,1.6364,1.6365,655099993.0
2007-09-10 12:30:00,1.6366,1.6367,1.6365,1.6366,602200005.0
2007-09-10 12:31:00,1.6366,1.6366,1.63645,1.6365,320700000.0
2007-09-10 12:32:00,1.6365,1.6366,1.6364,1.6366,654599999.0
2007-09-10 12:33:00,1.6366,1.6367,1.6366,1.6367,116800000.0
2007-09-10 12:34:00,1.6367,1.6367,1.6365,1.6365,330700001.0
2007-09-10 12:35:00,1.6366,1.6366,1.6364,1.6365,571799996.0
2007-09-10 12:36:00,1.6365,1.6366,1.6365,1.6365,644800003.0
2007-09-10 12:37:00,1.6365,1.6366,1.63645,1.6366,286399997.0
2007-09-10 12:38:00,1.6366,1.6367,1.63655,1.6366,157600000.0
2007-09-10 12:39:00,1.6366,1.63665,1.6365,1.6366,887999998.0
2007-09-10 12:40:00,1.6366,1.6366,1.6364,1.6364,446400001.0
2007-09-10 12:41:00,1.6365,1.6367,1.63645,1.6366,444799999.0
2007-09-10 12:42:00,1.6366,1.63665,1.63655,1.63655,109600000.0
2007-09-10 12:43:00,1.63655,1.63655,1.63645,1.6365,65600000.0
2007-09-10 12:44:00,1.63645,1.6366,1.63645,1.63655,531999996.0
2007-09-10 12:45:00,1.6365,1.6366,1.6365,1.6365,368800000.0
2007-09-10 12:46:00,1.6365,1.6366,1.6365,1.6366,889599997.0
2007-09-10 12:47:00,1.63655,1.63665,1.6365,1.6366,680799998.0
2007-09-10 12:48:00,1.6366,1.6366,1.6365,1.6366,1292600001.0
2007-09-10 12:49:00,1.63655,1.6366,1.6365,1.6366,823199987.0
2007-09-10 12:50:00,1.6366,1.63665,1.63645,1.6366,758899987.0
2007-09-10 12:51:00,1.63655,1.6366,1.6365,1.63655,149199998.0
2007-09-10 12:52:00,1.63655,1.6366,1.6365,1.6365,282100003.0
2007-09-10 12:53:00,1.6366,1.63665,1.6364,1.63645,1094699983.0
2007-09-10 12:54:00,1.63645,1.63665,1.63645,1.6366,1148200002.0
2007-09-10 12:55:00,1.6366,1.63675,1.6366,1.6366,488800000.0
2007-09-10 12:56:00,1.6366,1.63695,1.63655,1.6369,1296399993.0
2007-09-10 12:57:00,1.6369,1.6372,1.6369,1.6371,855199996.0
2007-09-10 12:58:00,1.6371,1.6373,1.63695,1.6372,829899997.0
2007-09-10 12:59:00,1.6372,1.6372,1.6369,1.63695,803599996.0
2007-09-10 13:00:00,1.6369,1.6372,1.63685,1.6371,471700004.0
2007-09-10 13:01:00,1.63715,1.63725,1.63705,1.6372,617300001.0
2007-09-10 13:02:00,1.6372,1.6373,1.6371,1.6372,417299997.0
2007-09-10 13:03:00,1.6372,1.6372,1.63705,1.63715,152200001.0
2007-09-10 13:04:00,1.63715,1.6372,1.63705,1.6371,644100001.0
2007-09-10 13:05:00,1.6372,1.63755,1.6371,1.6375,464200000.0
2007-09-10 13:06:00,1.63755,1.6376,1.6374,1.63745,245800004.0
2007-09-10 13:07:00,1.63745,1.6375,1.6374,1.63745,105399999.0
2007-09-10 13:08:00,1.6374,1.63745,1.63725,1.63735,193600000.0
2007-09-10 13:09:00,1.6374,1.63745,1.6373,1.6373,167199998.0
2007-09-10 13:10:00,1.6373,1.63755,1.6373,1.6375,575199992.0
2007-09-10 13:11:00,1.6375,1.6375,1.6372,1.63725,615199997.0
2007-09-10 13:12:00,1.63725,1.6373,1.63715,1.6372,103200000.0
2007-09-10 13:13:00,1.6372,1.6372,1.6371,1.6371,59200000.0
2007-09-10 13:14:00,1.6371,1.63715,1.6371,1.6371,196800000.0
2007-09-10 13:15:00,1.6371,1.63715,1.6371,1.6371,78400000.0
2007-09-10 13:16:00,1.637,1.6371,1.637,1.63705,389600000.0
2007-09-10 13:17:00,1.6371,1.6373,1.63705,1.6372,597800000.0
2007-09-10 13:18:00,1.6372,1.6372,1.6371,1.6372,265899997.0
2007-09-10 13:19:00,1.6372,1.6373,1.63715,1.6373,191400000.0
2007-09-10 13:20:00,1.6373,1.6373,1.6372,1.6372,360000000.0
2007-09-10 13:21:00,1.6372,1.6372,1.6371,1.6372,249599998.0
2007-09-10 13:22:00,1.6372,1.6372,1.6371,1.63715,461300000.0
2007-09-10 13:23:00,1.6371,1.6374,1.6371,1.6374,619999999.0
2007-09-10 13:24:00,1.6374,1.6375,1.6372,1.6372,1517600017.0
2007-09-10 13:25:00,1.63725,1.6373,1.63725,1.6373,213600000.0
2007-09-10 13:26:00,1.6373,1.6374,1.63725,1.63735,782200013.0
2007-09-10 13:27:00,1.63735,1.6374,1.63725,1.6374,443500002.0
2007-09-10 13:28:00,1.6374,1.6374,1.6372,1.6372,760000000.0
2007-09-10 13:29:00,1.6372,1.6372,1.6371,1.6372,124000000.0
2007-09-10 13:30:00,1.6372,1.6372,1.63695,1.63695,280700000.0
2007-09-10 13:31:00,1.637,1.6371,1.637,1.6371,369600000.0
2007-09-10 13:32:00,1.6371,1.6371,1.6368,1.6368,871299999.0
2007-09-10 13:33:00,1.6368,1.6368,1.63665,1.6368,1062200005.0
2007-09-10 13:34:00,1.6368,1.63735,1.63675,1.6373,1154999993.0
2007-09-10 13:35:00,1.6373,1.6374,1.63705,1.6372,1168800005.0
2007-09-10 13:36:00,1.6372,1.6372,1.637,1.6371,896599997.0
2007-09-10 13:37:00,1.6371,1.6372,1.637,1.6371,1757600003.0
2007-09-10 13:38:00,1.6371,1.63715,1.63705,1.6371,485999997.0
2007-09-10 13:39:00,1.6371,1.63725,1.637,1.6372,599099997.0
2007-09-10 13:40:00,1.6372,1.6373,1.6371,1.6372,653600000.0
2007-09-10 13:41:00,1.63715,1.6373,1.6371,1.6373,744699999.0
2007-09-10 13:42:00,1.6373,1.6375,1.6373,1.63735,339400001.0
2007-09-10 13:43:00,1.6374,1.63745,1.6373,1.63735,279900001.0
2007-09-10 13:44:00,1.6374,1.63745,1.63725,1.6374,449000000.0
2007-09-10 13:45:00,1.6374,1.63745,1.6372,1.63735,731900001.0
2007-09-10 13:46:00,1.6374,1.6374,1.63725,1.6373,64200000.0
2007-09-10 13:47:00,1.6373,1.6373,1.6371,1.6372,691800002.0
2007-09-10 13:48:00,1.6372,1.6376,1.6371,1.6373,925300003.0
2007-09-10 13:49:00,1.6373,1.6373,1.6372,1.6373,388699996.0
2007-09-10 13:50:00,1.6373,1.6374,1.6372,1.6372,363200000.0
2007-09-10 13:51:00,1.63715,1.6372,1.63715,1.6372,582300002.0
2007-09-10 13:52:00,1.6372,1.6373,1.6372,1.6372,347199999.0
2007-09-10 13:53:00,1.6372,1.6372,1.63705,1.63715,321099999.0
2007-09-10 13:54:00,1.6372,1.6372,1.63705,1.63705,521100001.0
2007-09-10 13:55:00,1.63705,1.6371,1.6369,1.637,372800002.0
2007-09-10 13:56:00,1.63705,1.6371,1.6369,1.637,346800000.0
2007-09-10 13:57:00,1.637,1.6371,1.637,1.6371,790499995.0
2007-09-10 13:58:00,1.6371,1.6372,1.637,1.6372,918300003.0
2007-09-10 13:59:00,1.6372,1.6373,1.6371,1.6372,1059200000.0
2007-09-10 14:00:00,1.6372,1.6374,1.6372,1.6372,1834099990.0
2007-09-10 14:01:00,1.6372,1.6375,1.637,1.6373,1156399997.0
2007-09-10 14:02:00,1.6373,1.6374,1.6373,1.6374,963299997.0
2007-09-10 14:03:00,1.6374,1.6374,1.6373,1.6374,594400000.0
2007-09-10 14:04:00,1.6373,1.63755,1.6373,1.6374,1174799999.0
2007-09-10 14:05:00,1.6374,1.6375,1.63725,1.6375,855500003.0
2007-09-10 14:06:00,1.6375,1.6375,1.6374,1.63745,206400000.0
2007-09-10 14:07:00,1.63745,1.6379,1.6374,1.6379,940599998.0
2007-09-10 14:08:00,1.6379,1.6379,1.6376,1.63765,691599997.0
2007-09-10 14:09:00,1.63765,1.6378,1.63755,1.6378,472100001.0
2007-09-10 14:10:00,1.63785,1.63795,1.6378,1.63785,588600001.0
2007-09-10 14:11:00,1.63785,1.63785,1.63775,1.6378,298400000.0
2007-09-10 14:12:00,1.6378,1.63785,1.6375,1.6376,1188899997.0
2007-09-10 14:13:00,1.6376,1.6376,1.63745,1.6375,301600000.0
2007-09-10 14:14:00,1.6375,1.63765,1.63745,1.6376,491299998.0
2007-09-10 14:15:00,1.6376,1.6377,1.63755,1.6376,243999999.0
2007-09-10 14:16:00,1.63755,1.6376,1.6374,1.6374,279000000.0
2007-09-10 14:17:00,1.6374,1.63745,1.6373,1.63735,329900000.0
2007-09-10 14:18:00,1.6373,1.63745,1.6373,1.6373,446700000.0
2007-09-10 14:19:00,1.6373,1.6374,1.6372,1.6373,620800003.0
2007-09-10 14:20:00,1.6373,1.63735,1.637,1.637,483400002.0
2007-09-10 14:21:00,1.637,1.6372,1.637,1.6372,1050999997.0
2007-09-10 14:22:00,1.6372,1.6373,1.6372,1.6373,193800000.0
2007-09-10 14:23:00,1.63725,1.6373,1.6372,1.6372,509600001.0
2007-09-10 14:24:00,1.6372,1.6373,1.63715,1.6373,271500000.0
2007-09-10 14:25:00,1.6373,1.6373,1.63715,1.6373,294299997.0
2007-09-10 14:26:00,1.6373,1.63735,1.6372,1.6372,246399999.0
2007-09-10 14:27:00,1.6372,1.6372,1.63705,1.63705,617400003.0
2007-09-10 14:28:00,1.63705,1.63715,1.6369,1.6371,570799996.0
2007-09-10 14:29:00,1.63705,1.6371,1.63685,1.637,891699997.0
2007-09-10 14:30:00,1.637,1.6372,1.6369,1.6369,511299998.0
2007-09-10 14:31:00,1.6369,1.6371,1.6369,1.637,669500004.0
2007-09-10 14:32:00,1.637,1.637,1.63695,1.637,903699991.0
2007-09-10 14:33:00,1.637,1.6371,1.637,1.63705,220800000.0
2007-09-10 14:34:00,1.6371,1.6371,1.63695,1.6371,393700000.0
2007-09-10 14:35:00,1.6371,1.6372,1.6371,1.63715,788300008.0
2007-09-10 14:36:00,1.6371,1.6372,1.6371,1.6372,392600000.0
2007-09-10 14:37:00,1.6372,1.6373,1.63705,1.63725,826399997.0
2007-09-10 14:38:00,1.6373,1.63735,1.63725,1.6373,1177900001.0
2007-09-10 14:39:00,1.6373,1.6374,1.6373,1.6374,213600000.0
2007-09-10 14:40:00,1.63745,1.6377,1.6374,1.63765,946399994.0
2007-09-10 14:41:00,1.63765,1.6379,1.63765,1.6377,633600002.0
2007-09-10 14:42:00,1.6377,1.6378,1.6377,1.63775,369400001.0
2007-09-10 14:43:00,1.6377,1.6379,1.6377,1.6379,194200000.0
2007-09-10 14:44:00,1.6378,1.63805,1.63775,1.63795,602899996.0
2007-09-10 14:45:00,1.638,1.638,1.6379,1.63795,511399997.0
2007-09-10 14:46:00,1.63795,1.63795,1.63775,1.6378,302400001.0
2007-09-10 14:47:00,1.63775,1.6378,1.6376,1.63765,61600000.0
2007-09-10 14:48:00,1.63765,1.6377,1.63755,1.6377,329600000.0
2007-09-10 14:49:00,1.6377,1.6377,1.6376,1.6377,307999999.0
2007-09-10 14:50:00,1.6377,1.6378,1.6377,1.6378,310500003.0
2007-09-10 14:51:00,1.6378,1.6378,1.6376,1.63765,296400002.0
2007-09-10 14:52:00,1.63765,1.6378,1.6376,1.63765,427699999.0
2007-09-10 14:53:00,1.63765,1.63785,1.63765,1.6378,605500000.0
2007-09-10 14:54:00,1.6378,1.6379,1.63775,1.6378,306100001.0
2007-09-10 14:55:00,1.6378,1.6378,1.6377,1.6377,649000006.0
2007-09-10 14:56:00,1.6377,1.63785,1.63765,1.63785,430500001.0
2007-09-10 14:57:00,1.6378,1.63795,1.6377,1.63795,536400002.0
2007-09-10 14:58:00,1.63795,1.6383,1.63795,1.6382,318400001.0
2007-09-10 14:59:00,1.63815,1.63835,1.6381,1.63825,337499999.0
2007-09-10 15:00:00,1.63825,1.63825,1.63795,1.6382,655599999.0
2007-09-10 15:01:00,1.6382,1.63845,1.6381,1.63835,604500001.0
2007-09-10 15:02:00,1.6384,1.6385,1.6383,1.6384,704400001.0
2007-09-10 15:03:00,1.6384,1.6385,1.638,1.6385,1118599999.0
2007-09-10 15:04:00,1.63845,1.6385,1.63835,1.6385,654499994.0
2007-09-10 15:05:00,1.6384,1.6385,1.63835,1.6384,698299995.0
2007-09-10 15:06:00,1.6384,1.63845,1.6383,1.63845,378800002.0
2007-09-10 15:07:00,1.63845,1.63875,1.6384,1.6387,609600002.0
2007-09-10 15:08:00,1.6387,1.639,1.6387,1.6389,472200000.0
2007-09-10 15:09:00,1.6389,1.63905,1.6388,1.63905,729500000.0
2007-09-10 15:10:00,1.63905,1.6392,1.6389,1.63895,1094200004.0
2007-09-10 15:11:00,1.639,1.63905,1.63855,1.63865,1113100009.0
2007-09-10 15:12:00,1.63865,1.6387,1.63855,1.63855,365200001.0
2007-09-10 15:13:00,1.6386,1.6386,1.6384,1.6384,155700000.0
2007-09-10 15:14:00,1.6384,1.6385,1.6384,1.63845,370599998.0
2007-09-10 15:15:00,1.6385,1.6387,1.6384,1.63855,956099992.0
2007-09-10 15:16:00,1.6385,1.6387,1.6385,1.6387,678199999.0
2007-09-10 15:17:00,1.6387,1.6388,1.6387,1.63875,482200006.0
2007-09-10 15:18:00,1.63875,1.63875,1.6386,1.6386,1306399999.0
2007-09-10 15:19:00,1.6386,1.6387,1.6384,1.6385,744499996.0
2007-09-10 15:20:00,1.6386,1.6388,1.63845,1.63875,291199999.0
2007-09-10 15:21:00,1.6388,1.6389,1.6387,1.6387,943999998.0
2007-09-10 15:22:00,1.6387,1.6388,1.63865,1.63865,951200002.0
2007-09-10 15:23:00,1.63865,1.6387,1.63855,1.6387,771799999.0
2007-09-10 15:24:00,1.6387,1.6387,1.6387,1.6387,161700000.0
2007-09-10 15:25:00,1.6386,1.6387,1.63855,1.63855,411700002.0
2007-09-10 15:26:00,1.6386,1.6387,1.6385,1.6387,247599999.0
2007-09-10 15:27:00,1.6387,1.6387,1.6386,1.6386,255200001.0
2007-09-10 15:28:00,1.63865,1.63865,1.6385,1.63855,1010600001.0
2007-09-10 15:29:00,1.6386,1.6386,1.63845,1.63845,386200002.0
2007-09-10 15:30:00,1.63845,1.63855,1.63835,1.6385,848799995.0
2007-09-10 15:31:00,1.6385,1.6385,1.63825,1.63825,655000005.0
2007-09-10 15:32:00,1.6383,1.6385,1.63825,1.6385,518400004.0
2007-09-10 15:33:00,1.6384,1.6386,1.63835,1.6385,1818200002.0
2007-09-10 15:34:00,1.6385,1.6385,1.6384,1.6385,1429900011.0
2007-09-10 15:35:00,1.6385,1.6385,1.6384,1.6384,326700000.0
2007-09-10 15:36:00,1.63845,1.6385,1.63835,1.6384,306999999.0
2007-09-10 15:37:00,1.63845,1.63845,1.63805,1.6381,818599998.0
2007-09-10 15:38:00,1.63805,1.6381,1.63795,1.6381,535899999.0
2007-09-10 15:39:00,1.63805,1.63815,1.63795,1.638,292000004.0
2007-09-10 15:40:00,1.638,1.6381,1.63785,1.6379,794699992.0
2007-09-10 15:41:00,1.63795,1.6381,1.6379,1.63795,536699996.0
2007-09-10 15:42:00,1.63795,1.638,1.6379,1.6379,255300003.0
2007-09-10 15:43:00,1.63795,1.63795,1.63775,1.6378,312400000.0
2007-09-10 15:44:00,1.6378,1.6378,1.6376,1.6376,655400000.0
2007-09-10 15:45:00,1.6376,1.6377,1.6372,1.63725,1569399987.0
2007-09-10 15:46:00,1.63725,1.6374,1.63725,1.6373,999399992.0
2007-09-10 15:47:00,1.63735,1.6375,1.63725,1.63745,1342300002.0
2007-09-10 15:48:00,1.63745,1.6375,1.63735,1.6375,461100000.0
2007-09-10 15:49:00,1.63745,1.6375,1.6374,1.6375,264799999.0
2007-09-10 15:50:00,1.6375,1.6376,1.63745,1.6375,371599999.0
2007-09-10 15:51:00,1.63745,1.6375,1.6373,1.6374,439599999.0
2007-09-10 15:52:00,1.6374,1.6374,1.6372,1.6373,968000001.0
2007-09-10 15:53:00,1.6373,1.6374,1.63715,1.6374,1076800000.0
2007-09-10 15:54:00,1.6374,1.6375,1.6373,1.63745,629300003.0
2007-09-10 15:55:00,1.63745,1.6375,1.63735,1.6374,871099999.0
2007-09-10 15:56:00,1.6374,1.6374,1.63725,1.63735,575400002.0
2007-09-10 15:57:00,1.6373,1.6374,1.63725,1.6374,322300004.0
2007-09-10 15:58:00,1.63735,1.6374,1.6373,1.6374,197199999.0
2007-09-10 15:59:00,1.6374,1.6374,1.63725,1.6373,308099997.0
2007-09-10 16:00:00,1.63725,1.63725,1.6368,1.63685,885399998.0
2007-09-10 16:01:00,1.6368,1.63695,1.6365,1.6366,1142299990.0
2007-09-10 16:02:00,1.6365,1.63655,1.6362,1.6362,747599998.0
2007-09-10 16:03:00,1.6362,1.63635,1.6358,1.6359,780900000.0
2007-09-10 16:04:00,1.6359,1.6362,1.6359,1.6361,901999999.0
2007-09-10 16:05:00,1.63595,1.63625,1.6359,1.6362,757900000.0
2007-09-10 16:06:00,1.6362,1.6366,1.6361,1.6365,765800002.0
2007-09-10 16:07:00,1.6365,1.6366,1.63645,1.63655,483400001.0
2007-09-10 16:08:00,1.63655,1.6366,1.6364,1.6365,719799998.0
2007-09-10 16:09:00,1.6365,1.6368,1.63645,1.63645,375600002.0
2007-09-10 16:10:00,1.6365,1.6365,1.63625,1.63625,131900001.0
2007-09-10 16:11:00,1.6363,1.6363,1.63615,1.63625,425300000.0
2007-09-10 16:12:00,1.63625,1.63645,1.63625,1.63635,529699995.0
2007-09-10 16:13:00,1.6364,1.6364,1.6363,1.6363,301300001.0
2007-09-10 16:14:00,1.6363,1.63635,1.6362,1.63625,348199999.0
2007-09-10 16:15:00,1.63625,1.63635,1.63625,1.63625,137600000.0
2007-09-10 16:16:00,1.6363,1.63635,1.6362,1.63625,436100003.0
2007-09-10 16:17:00,1.6362,1.63635,1.6361,1.63625,400899990.0
2007-09-10 16:18:00,1.63625,1.63625,1.6361,1.6362,574000000.0
2007-09-10 16:19:00,1.6362,1.6362,1.636,1.6361,528499998.0
2007-09-10 16:20:00,1.6361,1.63645,1.6361,1.63645,56800000.0
2007-09-10 16:21:00,1.63645,1.6366,1.63635,1.6365,779299994.0
2007-09-10 16:22:00,1.63655,1.63655,1.6362,1.6362,533100002.0
2007-09-10 16:23:00,1.63605,1.63615,1.636,1.63615,1027699995.0
2007-09-10 16:24:00,1.6361,1.63615,1.636,1.6361,550700004.0
2007-09-10 16:25:00,1.63615,1.6363,1.63605,1.63605,349100002.0
2007-09-10 16:26:00,1.63605,1.6364,1.63605,1.63635,537600004.0
2007-09-10 16:27:00,1.63635,1.63645,1.63615,1.6364,747999992.0
2007-09-10 16:28:00,1.6364,1.63645,1.6363,1.6363,185199997.0
2007-09-10 16:29:00,1.6363,1.6363,1.6361,1.6362,444499999.0
2007-09-10 16:30:00,1.6362,1.6362,1.6359,1.6359,577200001.0
2007-09-10 16:31:00,1.6359,1.63595,1.6358,1.63595,249999998.0
2007-09-10 16:32:00,1.636,1.6362,1.636,1.63615,441599999.0
2007-09-10 16:33:00,1.63615,1.6363,1.63615,1.63625,296799998.0
2007-09-10 16:34:00,1.6362,1.6362,1.6358,1.6359,327599998.0
2007-09-10 16:35:00,1.6359,1.63595,1.6358,1.6358,1025099997.0
2007-09-10 16:36:00,1.6359,1.6359,1.6356,1.63565,883199994.0
2007-09-10 16:37:00,1.63565,1.6357,1.63555,1.6356,349599997.0
2007-09-10 16:38:00,1.6356,1.6359,1.6356,1.63575,559299998.0
2007-09-10 16:39:00,1.6358,1.63615,1.63575,1.6361,465800002.0
2007-09-10 16:40:00,1.63615,1.63615,1.6358,1.6358,534499996.0
2007-09-10 16:41:00,1.6359,1.6361,1.6358,1.63595,475099995.0
2007-09-10 16:42:00,1.63595,1.63595,1.63545,1.63545,682999994.0
2007-09-10 16:43:00,1.63555,1.63555,1.63535,1.63545,736199998.0
2007-09-10 16:44:00,1.6354,1.6356,1.63535,1.6354,224100000.0
2007-09-10 16:45:00,1.6354,1.6356,1.6353,1.63555,199800000.0
2007-09-10 16:46:00,1.63555,1.63555,1.6351,1.63515,456399997.0
2007-09-10 16:47:00,1.63515,1.6353,1.6351,1.6353,444499997.0
2007-09-10 16:48:00,1.6353,1.63565,1.6352,1.6356,370900000.0
2007-09-10 16:49:00,1.6356,1.63565,1.6355,1.63555,324599999.0
2007-09-10 16:50:00,1.63555,1.63555,1.63545,1.63555,206399999.0
2007-09-10 16:51:00,1.63555,1.6358,1.6355,1.63575,211200000.0
2007-09-10 16:52:00,1.63575,1.63595,1.63575,1.63595,60000000.0
2007-09-10 16:53:00,1.636,1.63605,1.63565,1.63565,750500002.0
2007-09-10 16:54:00,1.63565,1.6359,1.63565,1.63575,962500003.0
2007-09-10 16:55:00,1.63575,1.63575,1.63555,1.63575,555499994.0
2007-09-10 16:56:00,1.63575,1.6359,1.6357,1.6359,700200003.0
2007-09-10 16:57:00,1.6359,1.636,1.63575,1.636,686299995.0
2007-09-10 16:58:00,1.636,1.636,1.63555,1.63555,706099989.0
2007-09-10 16:59:00,1.6356,1.63635,1.63555,1.6363,863299999.0
2007-09-10 17:00:00,1.63625,1.6366,1.63625,1.63655,1094700002.0
2007-09-10 17:01:00,1.63645,1.6366,1.6364,1.6365,432999998.0
2007-09-10 17:02:00,1.63655,1.6366,1.63635,1.63635,384800000.0
2007-09-10 17:03:00,1.6363,1.63645,1.63625,1.63625,332299994.0
2007-09-10 17:04:00,1.6363,1.63635,1.63605,1.63635,680699999.0
2007-09-10 17:05:00,1.6363,1.63655,1.6361,1.6365,1043599997.0
2007-09-10 17:06:00,1.6365,1.63655,1.63645,1.63655,162399999.0
2007-09-10 17:07:00,1.63655,1.6366,1.63635,1.6364,481500000.0
2007-09-10 17:08:00,1.6364,1.63645,1.6363,1.63635,184599997.0
2007-09-10 17:09:00,1.63635,1.63645,1.63625,1.63635,628799995.0
2007-09-10 17:10:00,1.63635,1.6365,1.6363,1.63645,1214099995.0
2007-09-10 17:11:00,1.63645,1.63645,1.63605,1.63605,782899999.0
2007-09-10 17:12:00,1.63615,1.63615,1.63585,1.6359,801699997.0
2007-09-10 17:13:00,1.6359,1.636,1.63575,1.6359,918199996.0
2007-09-10 17:14:00,1.6359,1.6359,1.6355,1.63575,948899988.0
2007-09-10 17:15:00,1.6358,1.636,1.63565,1.63585,1241899999.0
2007-09-10 17:16:00,1.6358,1.63585,1.6355,1.6358,524799999.0
2007-09-10 17:17:00,1.63585,1.636,1.63565,1.6359,1387100016.0
2007-09-10 17:18:00,1.6359,1.63595,1.6356,1.6356,1238499996.0
2007-09-10 17:19:00,1.6356,1.63565,1.6355,1.6355,1007700006.0
2007-09-10 17:20:00,1.6355,1.6357,1.63545,1.6357,770499996.0
2007-09-10 17:21:00,1.6357,1.6358,1.6356,1.6357,963199998.0
2007-09-10 17:22:00,1.6357,1.6357,1.63555,1.63565,629399992.0
2007-09-10 17:23:00,1.63565,1.63575,1.63565,1.63575,101400000.0
2007-09-10 17:24:00,1.63575,1.63605,1.6357,1.636,655100002.0
2007-09-10 17:25:00,1.636,1.63605,1.6357,1.6358,786799999.0
2007-09-10 17:26:00,1.63575,1.6358,1.6356,1.63565,232400000.0
2007-09-10 17:27:00,1.6356,1.63575,1.63555,1.63575,744500001.0
2007-09-10 17:28:00,1.63575,1.63605,1.63575,1.636,113600000.0
2007-09-10 17:29:00,1.6359,1.63605,1.6359,1.63595,645199997.0
2007-09-10 17:30:00,1.6359,1.6359,1.63565,1.6357,436600000.0
2007-09-10 17:31:00,1.6357,1.6358,1.63555,1.63575,815300000.0
2007-09-10 17:32:00,1.63575,1.63575,1.63555,1.63565,228000000.0
2007-09-10 17:33:00,1.63565,1.6359,1.63565,1.6357,540400001.0
2007-09-10 17:34:00,1.6358,1.63605,1.6358,1.6359,324800000.0
2007-09-10 17:35:00,1.6359,1.636,1.6357,1.63575,793499991.0
2007-09-10 17:36:00,1.63575,1.63575,1.6355,1.6356,913300000.0
2007-09-10 17:37:00,1.6356,1.6359,1.6356,1.6357,1160899995.0
2007-09-10 17:38:00,1.63575,1.6358,1.63565,1.63575,915899991.0
2007-09-10 17:39:00,1.6358,1.6362,1.6358,1.6362,459599999.0
2007-09-10 17:40:00,1.63615,1.6362,1.6359,1.63605,954199995.0
2007-09-10 17:41:00,1.636,1.636,1.63575,1.6358,1113200001.0
2007-09-10 17:42:00,1.6358,1.63585,1.63575,1.63585,250399998.0
2007-09-10 17:43:00,1.63585,1.636,1.6358,1.63595,531299997.0
2007-09-10 17:44:00,1.63595,1.63605,1.6359,1.63595,424400000.0
2007-09-10 17:45:00,1.63595,1.63605,1.63585,1.636,379199995.0
2007-09-10 17:46:00,1.636,1.6363,1.63585,1.63615,729700003.0
2007-09-10 17:47:00,1.63615,1.63615,1.6359,1.6359,769599987.0
2007-09-10 17:48:00,1.6359,1.63595,1.63575,1.63585,498600001.0
2007-09-10 17:49:00,1.63585,1.636,1.63575,1.636,422099998.0
2007-09-10 17:50:00,1.636,1.63625,1.63585,1.63615,442799998.0
2007-09-10 17:51:00,1.63615,1.6363,1.636,1.6363,1033999993.0
2007-09-10 17:52:00,1.6363,1.6364,1.63625,1.6363,609700004.0
2007-09-10 17:53:00,1.6363,1.63635,1.63615,1.63625,661400006.0
2007-09-10 17:54:00,1.63615,1.6364,1.6359,1.63595,665699998.0
2007-09-10 17:55:00,1.63595,1.63605,1.63595,1.63605,208800001.0
2007-09-10 17:56:00,1.63605,1.6363,1.63605,1.63625,297600000.0
2007-09-10 17:57:00,1.63625,1.63625,1.6361,1.6361,316799999.0
2007-09-10 17:58:00,1.6361,1.6361,1.63575,1.6358,744500000.0
2007-09-10 17:59:00,1.6358,1.6361,1.6358,1.6358,1379999997.0
2007-09-10 18:00:00,1.6358,1.636,1.6358,1.6359,391200000.0
2007-09-10 18:01:00,1.6359,1.6359,1.63575,1.6358,405599992.0
2007-09-10 18:02:00,1.6358,1.6358,1.63565,1.63565,226999997.0
2007-09-10 18:03:00,1.6357,1.6357,1.6355,1.63555,430100006.0
2007-09-10 18:04:00,1.63555,1.6357,1.63555,1.6357,262100000.0
2007-09-10 18:05:00,1.6357,1.6358,1.6356,1.6357,752599995.0
2007-09-10 18:06:00,1.6357,1.6359,1.6357,1.6358,1525000005.0
2007-09-10 18:07:00,1.6358,1.6359,1.6358,1.6359,306399995.0
2007-09-10 18:08:00,1.6359,1.6359,1.63555,1.6358,1144400005.0
2007-09-10 18:09:00,1.6358,1.6359,1.63575,1.6358,701499988.0
2007-09-10 18:10:00,1.6358,1.6359,1.63575,1.6359,726600003.0
2007-09-10 18:11:00,1.6359,1.63595,1.63585,1.6359,391500003.0
2007-09-10 18:12:00,1.63595,1.63605,1.63595,1.636,546700002.0
2007-09-10 18:13:00,1.636,1.6363,1.63595,1.63595,547500000.0
2007-09-10 18:14:00,1.63595,1.6361,1.6359,1.6359,467100002.0
2007-09-10 18:15:00,1.6359,1.6359,1.63555,1.6357,1265099995.0
2007-09-10 18:16:00,1.6358,1.6358,1.6356,1.6357,714200000.0
2007-09-10 18:17:00,1.6357,1.6359,1.6357,1.6357,865400003.0
2007-09-10 18:18:00,1.6357,1.63575,1.6353,1.63535,869200006.0
2007-09-10 18:19:00,1.6353,1.6355,1.63525,1.6355,1439200033.0
2007-09-10 18:20:00,1.6355,1.6356,1.6355,1.6355,1221500002.0
2007-09-10 18:21:00,1.6355,1.6355,1.6354,1.6355,571200001.0
2007-09-10 18:22:00,1.6355,1.636,1.6355,1.63565,1186399987.0
2007-09-10 18:23:00,1.6357,1.6361,1.6356,1.6358,2072699997.0
2007-09-10 18:24:00,1.6358,1.6361,1.6357,1.6358,1104799994.0
2007-09-10 18:25:00,1.6358,1.636,1.6358,1.63595,576800001.0
2007-09-10 18:26:00,1.63595,1.6362,1.6359,1.6362,807199993.0
2007-09-10 18:27:00,1.6362,1.6362,1.636,1.63615,1225600006.0
2007-09-10 18:28:00,1.6362,1.6362,1.636,1.6361,481700000.0
2007-09-10 18:29:00,1.6361,1.6361,1.63585,1.63595,477700006.0
2007-09-10 18:30:00,1.63595,1.63615,1.6359,1.63615,227599997.0
2007-09-10 18:31:00,1.63615,1.6362,1.63615,1.63615,40800000.0
2007-09-10 18:32:00,1.6362,1.6362,1.6362,1.6362,108800000.0
2007-09-10 18:33:00,1.6362,1.6364,1.6361,1.6363,609600002.0
2007-09-10 18:34:00,1.6363,1.6363,1.6361,1.6361,346799996.0
2007-09-10 18:35:00,1.6361,1.63615,1.63605,1.6361,305700000.0
2007-09-10 18:36:00,1.63605,1.63615,1.63605,1.6361,148500000.0
2007-09-10 18:37:00,1.63605,1.63615,1.6356,1.636,741900001.0
2007-09-10 18:38:00,1.636,1.636,1.6358,1.6359,448799997.0
2007-09-10 18:39:00,1.63595,1.63605,1.63595,1.636,267799993.0
2007-09-10 18:40:00,1.636,1.636,1.6358,1.6358,456000003.0
2007-09-10 18:41:00,1.6358,1.6361,1.6358,1.63595,684200002.0
2007-09-10 18:42:00,1.63595,1.63615,1.63595,1.63615,168400000.0
2007-09-10 18:43:00,1.63615,1.6362,1.63595,1.63605,431599997.0
2007-09-10 18:44:00,1.6361,1.6362,1.636,1.6362,401600000.0
2007-09-10 18:45:00,1.6362,1.6362,1.63595,1.63605,221600000.0
2007-09-10 18:46:00,1.636,1.63605,1.6359,1.63605,791699999.0
2007-09-10 18:47:00,1.636,1.6361,1.63595,1.6361,653500007.0
2007-09-10 18:48:00,1.63605,1.6361,1.63585,1.63585,217499996.0
2007-09-10 18:49:00,1.63585,1.63595,1.6358,1.6358,372999995.0
2007-09-10 18:50:00,1.6358,1.63605,1.6358,1.63595,525400004.0
2007-09-10 18:51:00,1.63595,1.63605,1.6359,1.63595,488199993.0
2007-09-10 18:52:00,1.63595,1.63605,1.63595,1.636,158400000.0
2007-09-10 18:53:00,1.636,1.636,1.63585,1.6359,236000000.0
2007-09-10 18:54:00,1.6359,1.6359,1.63575,1.63575,290800000.0
2007-09-10 18:55:00,1.6358,1.636,1.63575,1.6358,447100002.0
2007-09-10 18:56:00,1.6358,1.6359,1.6357,1.6358,407600000.0
2007-09-10 18:57:00,1.6358,1.6359,1.63565,1.63575,642100000.0
2007-09-10 18:58:00,1.6357,1.63575,1.63565,1.6357,256000000.0
2007-09-10 18:59:00,1.6357,1.63575,1.63565,1.6357,461700001.0
2007-09-10 19:00:00,1.63575,1.63575,1.63565,1.6357,180099998.0
2007-09-10 19:01:00,1.6357,1.6359,1.6357,1.63585,365599999.0
2007-09-10 19:02:00,1.63585,1.6359,1.6358,1.6359,225300000.0
2007-09-10 19:03:00,1.63585,1.636,1.63585,1.636,217600000.0
2007-09-10 19:04:00,1.636,1.6362,1.636,1.6362,466700000.0
2007-09-10 19:05:00,1.63615,1.6363,1.63615,1.6362,357199997.0
2007-09-10 19:06:00,1.6362,1.63625,1.63595,1.63595,426800002.0
2007-09-10 19:07:00,1.63595,1.636,1.6359,1.63595,524799993.0
2007-09-10 19:08:00,1.636,1.6362,1.636,1.6362,350800001.0
2007-09-10 19:09:00,1.6362,1.6362,1.636,1.6361,538200002.0
2007-09-10 19:10:00,1.63605,1.6362,1.63605,1.6361,383000001.0
2007-09-10 19:11:00,1.6361,1.63615,1.6361,1.63615,641600000.0
2007-09-10 19:12:00,1.63615,1.63615,1.6361,1.63615,100000001.0
2007-09-10 19:13:00,1.63615,1.63615,1.6361,1.6361,122399996.0
2007-09-10 19:14:00,1.63605,1.6361,1.63595,1.6361,937699999.0
2007-09-10 19:15:00,1.6361,1.6363,1.636,1.6362,1216500004.0
2007-09-10 19:16:00,1.6362,1.6365,1.6362,1.6363,384000000.0
2007-09-10 19:17:00,1.6363,1.6363,1.6363,1.6363,120800000.0
2007-09-10 19:18:00,1.6363,1.6364,1.63625,1.63625,569499999.0
2007-09-10 19:19:00,1.6363,1.6366,1.63625,1.6366,539100002.0
2007-09-10 19:20:00,1.6366,1.6369,1.6366,1.63675,445277699.0
2007-09-10 19:21:00,1.63675,1.6368,1.63675,1.6368,184900000.0
2007-09-10 19:22:00,1.6368,1.63685,1.63675,1.6368,764100000.0
2007-09-10 19:23:00,1.6368,1.6368,1.6363,1.63645,839654331.0
2007-09-10 19:24:00,1.6364,1.63645,1.63635,1.6364,300363005.0
2007-09-10 19:25:00,1.6364,1.6365,1.63635,1.6365,539554335.0
2007-09-10 19:26:00,1.6365,1.6365,1.6364,1.6365,327499998.0
2007-09-10 19:27:00,1.63645,1.6366,1.63635,1.63655,922954338.0
2007-09-10 19:28:00,1.6366,1.6366,1.63645,1.6365,436217354.0
2007-09-10 19:29:00,1.6365,1.6365,1.63645,1.6365,29599999.0
2007-09-10 19:30:00,1.6365,1.6366,1.6365,1.6365,569763002.0
2007-09-10 19:31:00,1.6365,1.6365,1.63645,1.63645,41600000.0
2007-09-10 19:32:00,1.63645,1.63665,1.6364,1.63665,247776914.0
2007-09-10 19:33:00,1.6366,1.6369,1.63655,1.6368,535199996.0
2007-09-10 19:34:00,1.63675,1.6369,1.63675,1.63685,71299999.0
2007-09-10 19:35:00,1.6369,1.63695,1.6367,1.6368,304199999.0
2007-09-10 19:36:00,1.6368,1.6369,1.63675,1.6369,125600000.0
2007-09-10 19:37:00,1.63685,1.637,1.63685,1.637,227100000.0
2007-09-10 19:38:00,1.637,1.637,1.6369,1.63695,138399999.0
2007-09-10 19:39:00,1.637,1.63705,1.6369,1.63705,96799999.0
2007-09-10 19:40:00,1.63705,1.63705,1.63695,1.63695,139999999.0
2007-09-10 19:41:00,1.63695,1.637,1.63695,1.63695,111199999.0
2007-09-10 19:42:00,1.6369,1.63695,1.63675,1.6369,687399998.0
2007-09-10 19:43:00,1.6369,1.637,1.6369,1.637,79200000.0
2007-09-10 19:44:00,1.637,1.637,1.6369,1.63695,95199999.0
2007-09-10 19:45:00,1.63695,1.63695,1.63685,1.63685,343999998.0
2007-09-10 19:46:00,1.6369,1.6369,1.63685,1.6369,120800000.0
2007-09-10 19:47:00,1.6369,1.63695,1.63685,1.63695,420000001.0
2007-09-10 19:48:00,1.63695,1.63705,1.63695,1.637,328700000.0
2007-09-10 19:49:00,1.63705,1.63705,1.63675,1.6368,608299997.0
2007-09-10 19:50:00,1.63685,1.637,1.6368,1.6369,295899999.0
2007-09-10 19:51:00,1.6369,1.63705,1.6369,1.637,149300000.0
2007-09-10 19:52:00,1.63695,1.637,1.63675,1.63675,256699998.0
2007-09-10 19:53:00,1.6368,1.6368,1.6367,1.6368,220199996.0
2007-09-10 19:54:00,1.6368,1.63685,1.63665,1.63665,395099997.0
2007-09-10 19:55:00,1.6367,1.6368,1.63665,1.6368,137600000.0
2007-09-10 19:56:00,1.63675,1.63675,1.63675,1.63675,101499999.0
2007-09-10 19:57:00,1.63675,1.63675,1.63665,1.6367,469199989.0
2007-09-10 19:58:00,1.6367,1.63675,1.63665,1.63665,134400000.0
2007-09-10 19:59:00,1.63665,1.6367,1.63665,1.6367,285600000.0
2007-09-10 20:00:00,1.6367,1.63675,1.63665,1.6367,458000002.0
2007-09-10 20:01:00,1.63675,1.63675,1.63675,1.63675,4000000.0
2007-09-10 20:02:00,1.63675,1.6368,1.63675,1.6368,77499999.0
2007-09-10 20:03:00,1.6368,1.6368,1.63665,1.6367,258400000.0
2007-09-10 20:04:00,1.6367,1.6367,1.63665,1.63665,68800000.0
2007-09-10 20:05:00,1.63665,1.6367,1.63665,1.6367,121600000.0
2007-09-10 20:06:00,1.6367,1.6367,1.63655,1.63665,240400001.0
2007-09-10 20:07:00,1.6367,1.6367,1.63665,1.6367,78400000.0
2007-09-10 20:08:00,1.6367,1.6367,1.6367,1.6367,26400000.0
2007-09-10 20:09:00,1.6367,1.6367,1.6367,1.6367,11200000.0
2007-09-10 20:10:00,1.6367,1.63705,1.6366,1.63705,407800002.0
2007-09-10 20:11:00,1.63705,1.63715,1.6369,1.63705,788700001.0
2007-09-10 20:12:00,1.637,1.63715,1.637,1.63705,223000001.0
2007-09-10 20:13:00,1.63705,1.6371,1.63695,1.6371,138999999.0
2007-09-10 20:14:00,1.63705,1.6371,1.63705,1.6371,135200000.0
2007-09-10 20:15:00,1.6371,1.63725,1.6371,1.63715,589400001.0
2007-09-10 20:16:00,1.6372,1.63735,1.6372,1.6373,369200003.0
2007-09-10 20:17:00,1.6373,1.6374,1.63725,1.6374,110799997.0
2007-09-10 20:18:00,1.6374,1.63745,1.63725,1.63745,176000000.0
2007-09-10 20:19:00,1.63745,1.6376,1.6374,1.6374,485500000.0
2007-09-10 20:20:00,1.6374,1.63745,1.6373,1.6373,203200000.0
2007-09-10 20:21:00,1.63735,1.63745,1.6373,1.6374,247400000.0
2007-09-10 20:22:00,1.6374,1.6375,1.63735,1.63735,187899999.0
2007-09-10 20:23:00,1.6374,1.6377,1.63735,1.6377,736999996.0
2007-09-10 20:24:00,1.6377,1.6379,1.6377,1.6379,149900000.0
2007-09-10 20:25:00,1.6378,1.63785,1.6378,1.63785,14400000.0
2007-09-10 20:26:00,1.6379,1.6381,1.6378,1.63795,1022399993.0
2007-09-10 20:27:00,1.638,1.6381,1.638,1.6381,454400002.0
2007-09-10 20:28:00,1.6381,1.6382,1.638,1.638,596899999.0
2007-09-10 20:29:00,1.638,1.6383,1.6379,1.6382,348100003.0
2007-09-10 20:30:00,1.6382,1.63835,1.6382,1.63835,359400000.0
2007-09-10 20:31:00,1.6383,1.63835,1.6381,1.6382,821999997.0
2007-09-10 20:32:00,1.6382,1.6386,1.6382,1.6386,360899998.0
2007-09-10 20:33:00,1.6386,1.6386,1.6384,1.6386,282599997.0
2007-09-10 20:34:00,1.6386,1.6386,1.6385,1.6385,100800000.0
2007-09-10 20:35:00,1.6385,1.6385,1.6382,1.63825,342399994.0
2007-09-10 20:36:00,1.6383,1.6383,1.63825,1.6383,172000000.0
2007-09-10 20:37:00,1.6383,1.6383,1.63815,1.63815,68800000.0
2007-09-10 20:38:00,1.63815,1.63815,1.638,1.63805,305299996.0
2007-09-10 20:39:00,1.6381,1.63815,1.6381,1.63815,52600000.0
2007-09-10 20:40:00,1.63815,1.6382,1.63805,1.63805,484200002.0
2007-09-10 20:41:00,1.63805,1.63805,1.63805,1.63805,7200000.0
2007-09-10 20:42:00,1.63805,1.6381,1.638,1.6381,117600004.0
2007-09-10 20:43:00,1.6381,1.6381,1.6381,1.6381,168000000.0
2007-09-10 20:44:00,1.6381,1.6381,1.63805,1.6381,12100000.0
2007-09-10 20:45:00,1.6381,1.63815,1.63805,1.63805,35200000.0
2007-09-10 20:46:00,1.6381,1.63835,1.6381,1.6383,470400000.0
2007-09-10 20:47:00,1.6383,1.6384,1.6383,1.6383,323000001.0
2007-09-10 20:48:00,1.6383,1.6383,1.63825,1.6383,423099998.0
2007-09-10 20:49:00,1.6383,1.6384,1.63825,1.6383,992200003.0
2007-09-10 20:50:00,1.6383,1.6383,1.6382,1.6383,364699999.0
2007-09-10 20:51:00,1.6383,1.6383,1.6383,1.6383,99200000.0
2007-09-10 20:52:00,1.6383,1.6383,1.6383,1.6383,122400000.0
2007-09-10 20:53:00,1.6383,1.6383,1.6381,1.6381,447199998.0
2007-09-10 20:54:00,1.6381,1.6382,1.63805,1.6381,407500003.0
2007-09-10 20:55:00,1.6381,1.6381,1.6381,1.6381,41600000.0
2007-09-10 20:56:00,1.6381,1.63825,1.6381,1.6382,351199996.0
2007-09-10 20:57:00,1.6382,1.63825,1.63815,1.6382,1127600002.0
2007-09-10 20:58:00,1.6382,1.6384,1.6382,1.63825,549999991.0
2007-09-10 20:59:00,1.6383,1.6385,1.63825,1.6384,1234699998.0
2007-09-10 21:00:00,1.63835,1.6386,1.63825,1.6383,652299995.0
2007-09-10 21:01:00,1.6383,1.6384,1.63825,1.6383,621200000.0
2007-09-10 21:02:00,1.6383,1.63835,1.63805,1.6381,308599998.0
2007-09-10 21:03:00,1.6381,1.6381,1.638,1.638,235999992.0
2007-09-10 21:04:00,1.638,1.638,1.63795,1.63795,152499997.0
2007-09-10 21:05:00,1.638,1.6381,1.638,1.63805,360199993.0
2007-09-10 21:06:00,1.63805,1.6381,1.63795,1.63805,468600006.0
2007-09-10 21:07:00,1.63805,1.6385,1.63805,1.63835,582599996.0
2007-09-10 21:08:00,1.63845,1.63845,1.6383,1.6383,409700003.0
2007-09-10 21:09:00,1.63835,1.63875,1.6382,1.6387,1177399999.0
2007-09-10 21:10:00,1.6387,1.6387,1.6385,1.6385,641300004.0
2007-09-10 21:11:00,1.6385,1.6387,1.6384,1.6386,567999999.0
2007-09-10 21:12:00,1.6386,1.6389,1.6386,1.6389,364599998.0
2007-09-10 21:13:00,1.63875,1.639,1.6387,1.63875,792400003.0
2007-09-10 21:14:00,1.63875,1.639,1.63875,1.639,368700000.0
2007-09-10 21:15:00,1.639,1.639,1.6389,1.6389,23700000.0
2007-09-10 21:16:00,1.6389,1.6389,1.6387,1.6389,84200000.0
2007-09-10 21:17:00,1.6388,1.63925,1.6388,1.6392,136600001.0
2007-09-10 21:18:00,1.6392,1.63925,1.63895,1.6391,662100002.0
2007-09-10 21:19:00,1.6391,1.63925,1.6391,1.63925,221000000.0
2007-09-10 21:20:00,1.63925,1.63925,1.63915,1.63915,294400001.0
2007-09-10 21:21:00,1.6393,1.63935,1.63925,1.63925,261399998.0
2007-09-10 21:22:00,1.6393,1.6393,1.63925,1.63925,191200000.0
2007-09-10 21:23:00,1.63925,1.6394,1.63925,1.63925,619400006.0
2007-09-10 21:24:00,1.6393,1.63945,1.6392,1.6393,423699998.0
2007-09-10 21:25:00,1.6393,1.63935,1.639,1.639,353200000.0
2007-09-10 21:26:00,1.639,1.639,1.63875,1.63885,618100000.0
2007-09-10 21:27:00,1.63885,1.639,1.6388,1.63895,205800001.0
2007-09-10 21:28:00,1.639,1.639,1.63885,1.639,144200002.0
2007-09-10 21:29:00,1.639,1.639,1.6388,1.63895,247200004.0
2007-09-10 21:30:00,1.63895,1.63915,1.6389,1.63905,335400007.0
2007-09-10 21:31:00,1.63915,1.63925,1.6386,1.6386,454999999.0
2007-09-10 21:32:00,1.6386,1.6386,1.63845,1.6385,463099999.0
2007-09-10 21:33:00,1.6385,1.6385,1.63845,1.63845,162400000.0
2007-09-10 21:34:00,1.6385,1.63855,1.63845,1.63845,352700000.0
2007-09-10 21:35:00,1.63845,1.63855,1.6384,1.63845,315400004.0
2007-09-10 21:36:00,1.63845,1.63855,1.63845,1.63845,319199999.0
2007-09-10 21:37:00,1.63845,1.6385,1.63835,1.6384,326699999.0
2007-09-10 21:38:00,1.6384,1.6386,1.6384,1.6385,280600000.0
2007-09-10 21:39:00,1.6385,1.6385,1.6384,1.6385,133900000.0
2007-09-10 21:40:00,1.6385,1.6385,1.6383,1.6384,110000000.0
2007-09-10 21:41:00,1.63835,1.6384,1.6382,1.63835,117199999.0
2007-09-10 21:42:00,1.63835,1.6384,1.6383,1.6384,100600000.0
2007-09-10 21:43:00,1.6384,1.6384,1.63835,1.6384,62400000.0
2007-09-10 21:44:00,1.6385,1.6385,1.6383,1.6383,116300000.0
2007-09-10 21:45:00,1.63835,1.6384,1.6383,1.6383,53400000.0
2007-09-10 21:46:00,1.6383,1.6383,1.63825,1.6383,158900000.0
2007-09-10 21:47:00,1.6383,1.6383,1.6381,1.63825,141700000.0
2007-09-10 21:48:00,1.63825,1.63825,1.63805,1.6381,79500000.0
2007-09-10 21:49:00,1.63805,1.6382,1.63805,1.63815,180799999.0
2007-09-10 21:50:00,1.63815,1.6382,1.638,1.6382,333499997.0
2007-09-10 21:51:00,1.6382,1.6382,1.638,1.6381,756100002.0
2007-09-10 21:52:00,1.6381,1.6384,1.63805,1.6383,154400000.0
2007-09-10 21:53:00,1.63835,1.6385,1.6383,1.6385,104000000.0
2007-09-10 21:54:00,1.63845,1.63845,1.63835,1.6384,200199999.0
2007-09-10 21:55:00,1.6384,1.6384,1.638,1.638,572099996.0
2007-09-10 21:56:00,1.638,1.6381,1.63785,1.6379,397599999.0
2007-09-10 21:57:00,1.63795,1.6381,1.63785,1.63785,275800002.0
2007-09-10 21:58:00,1.63785,1.63785,1.63785,1.63785,2400000.0
2007-09-10 21:59:00,1.63785,1.63785,1.6376,1.63765,295800000.0
2007-09-10 22:00:00,1.6376,1.63765,1.63745,1.63745,538399998.0
2007-09-10 22:01:00,1.6374,1.6374,1.63695,1.63695,749199999.0
2007-09-10 22:02:00,1.63705,1.63715,1.6367,1.6367,654399998.0
2007-09-10 22:03:00,1.6367,1.63705,1.6367,1.637,433300000.0
2007-09-10 22:04:00,1.637,1.63705,1.637,1.63705,231999998.0
2007-09-10 22:05:00,1.63695,1.63695,1.63672,1.63672,1269299992.0
2007-09-10 22:06:00,1.63705,1.6372,1.63695,1.63715,343200000.0
2007-09-10 22:07:00,1.6372,1.6372,1.63715,1.63715,30400000.0
2007-09-10 22:08:00,1.6368,1.63715,1.6368,1.63706,697199997.0
2007-09-10 22:09:00,1.6372,1.63745,1.6371,1.63735,347999999.0
2007-09-10 22:10:00,1.63735,1.63735,1.6373,1.6373,109600000.0
2007-09-10 22:11:00,1.63735,1.63735,1.6372,1.6372,40800000.0
2007-09-10 22:12:00,1.6372,1.6373,1.637,1.637,277600004.0
2007-09-10 22:13:00,1.63682,1.63685,1.63675,1.63682,362499998.0
2007-09-10 22:14:00,1.637,1.63715,1.637,1.63715,133200002.0
2007-09-10 22:15:00,1.63715,1.63715,1.637,1.637,448600007.0
2007-09-10 22:16:00,1.637,1.637,1.637,1.637,165800005.0
2007-09-10 22:17:00,1.637,1.6372,1.637,1.6372,430199998.0
2007-09-10 22:18:00,1.6372,1.6372,1.637,1.63715,461800002.0
2007-09-10 22:19:00,1.63715,1.63715,1.637,1.637,223199999.0
2007-09-10 22:20:00,1.637,1.6373,1.637,1.6373,172800001.0
2007-09-10 22:21:00,1.6373,1.6375,1.6371,1.6375,492099998.0
2007-09-10 22:22:00,1.63745,1.6375,1.63725,1.63725,74800001.0
2007-09-10 22:23:00,1.6373,1.6374,1.6373,1.6374,417599999.0
2007-09-10 22:24:00,1.6374,1.6375,1.63735,1.6374,76000000.0
2007-09-10 22:25:00,1.6374,1.6374,1.6374,1.6374,97600000.0
2007-09-10 22:26:00,1.6374,1.6374,1.6374,1.6374,156000000.0
2007-09-10 22:27:00,1.6374,1.63745,1.6374,1.63745,141600001.0
2007-09-10 22:28:00,1.63745,1.6375,1.6374,1.6375,240800003.0
2007-09-10 22:29:00,1.6375,1.6376,1.6372,1.6372,158400000.0
2007-09-10 22:30:00,1.6372,1.6374,1.63715,1.6374,1002600002.0
2007-09-10 22:31:00,1.6374,1.6374,1.6373,1.63735,427100002.0
2007-09-10 22:32:00,1.6374,1.6374,1.63735,1.63735,172800001.0
2007-09-10 22:33:00,1.63735,1.6376,1.63735,1.6376,411000001.0
2007-09-10 22:34:00,1.6376,1.6377,1.6376,1.6377,357000002.0
2007-09-10 22:35:00,1.6377,1.63785,1.63755,1.6376,270700000.0
2007-09-10 22:36:00,1.6376,1.6378,1.6372,1.6373,977400000.0
2007-09-10 22:37:00,1.63725,1.6375,1.63725,1.6374,603600003.0
2007-09-10 22:38:00,1.6374,1.6374,1.63725,1.63735,272800000.0
2007-09-10 22:39:00,1.6373,1.63745,1.63715,1.6372,832299996.0
2007-09-10 22:40:00,1.6372,1.6374,1.63715,1.6372,997599991.0
2007-09-10 22:41:00,1.6372,1.6375,1.63715,1.6375,523899998.0
2007-09-10 22:42:00,1.6375,1.6376,1.6375,1.6375,828000014.0
2007-09-10 22:43:00,1.6375,1.6375,1.6374,1.6374,1058199999.0
2007-09-10 22:44:00,1.6374,1.6375,1.6373,1.6375,534600001.0
2007-09-10 22:45:00,1.6375,1.6376,1.6374,1.6376,520800000.0
2007-09-10 22:46:00,1.6376,1.6376,1.6376,1.6376,32799999.0
2007-09-10 22:47:00,1.6376,1.6376,1.6376,1.6376,135999995.0
2007-09-10 22:48:00,1.6376,1.63765,1.6376,1.63765,71399999.0
2007-09-10 22:49:00,1.63765,1.6377,1.63755,1.6376,195200000.0
2007-09-10 22:50:00,1.6376,1.6379,1.6376,1.6377,435199998.0
2007-09-10 22:51:00,1.6377,1.638,1.6377,1.638,453600000.0
2007-09-10 22:52:00,1.638,1.6382,1.6378,1.6378,954599992.0
2007-09-10 22:53:00,1.6379,1.6379,1.6378,1.6379,480000000.0
2007-09-10 22:54:00,1.6379,1.638,1.6378,1.63785,231400000.0
2007-09-10 22:55:00,1.63805,1.63815,1.6379,1.638,569700014.0
2007-09-10 22:56:00,1.638,1.638,1.63735,1.63735,405600001.0
2007-09-10 22:57:00,1.6374,1.63745,1.6374,1.63745,69600000.0
2007-09-10 22:58:00,1.63745,1.63755,1.6374,1.63745,145600000.0
2007-09-10 22:59:00,1.6374,1.6375,1.6374,1.6375,76000000.0
2007-09-10 23:00:00,1.6375,1.6375,1.6371,1.6371,8000000.0
2007-09-10 23:01:00,1.6371,1.6377,1.6371,1.6376,152000000.0
2007-09-10 23:02:00,1.6372,1.6376,1.6372,1.6372,7200000.0
2007-09-10 23:03:00,1.6371,1.6375,1.6371,1.6375,42400000.0
2007-09-10 23:04:00,1.6375,1.6375,1.6375,1.6375,4000000.0
2007-09-10 23:05:00,1.6372,1.6372,1.6371,1.6371,8800000.0
2007-09-10 23:06:00,1.6371,1.6375,1.6369,1.6373,65400001.0
2007-09-10 23:07:00,1.6373,1.6373,1.6372,1.6372,95200002.0
2007-09-10 23:08:00,1.6373,1.6373,1.6372,1.6372,83200000.0
2007-09-10 23:09:00,1.6372,1.6372,1.6372,1.6372,8800000.0
2007-09-10 23:10:00,1.6372,1.6372,1.6372,1.6372,11200000.0
2007-09-10 23:11:00,1.6372,1.6372,1.6372,1.6372,3200000.0
2007-09-10 23:12:00,1.63687,1.63687,1.6364,1.63687,1217500013.0
2007-09-10 23:13:00,1.6371,1.6372,1.6371,1.6372,164200006.0
2007-09-10 23:14:00,1.63715,1.6372,1.6368,1.6368,318299998.0
2007-09-10 23:15:00,1.6368,1.6369,1.6368,1.6368,44600000.0
2007-09-10 23:16:00,1.6368,1.6368,1.6368,1.6368,5600000.0
2007-09-10 23:17:00,1.63685,1.63685,1.6368,1.6368,34400000.0
2007-09-10 23:18:00,1.63685,1.6369,1.63675,1.6368,178100000.0
2007-09-10 23:19:00,1.6368,1.637,1.63655,1.63695,352600000.0
2007-09-10 23:20:00,1.63695,1.63695,1.6364,1.6366,194600000.0
2007-09-10 23:21:00,1.6366,1.63685,1.6366,1.6366,155600000.0
2007-09-10 23:22:00,1.6365,1.6366,1.63545,1.6357,288400000.0
2007-09-10 23:23:00,1.6357,1.6364,1.63565,1.63605,279300006.0
2007-09-10 23:24:00,1.63605,1.6361,1.63605,1.63605,109600000.0
2007-09-10 23:25:00,1.6361,1.6369,1.6361,1.6369,506099999.0
2007-09-10 23:26:00,1.63695,1.63695,1.63615,1.6362,351200001.0
2007-09-10 23:27:00,1.6362,1.6367,1.63575,1.6367,433200000.0
2007-09-10 23:28:00,1.6366,1.6367,1.6363,1.63655,475200000.0
2007-09-10 23:29:00,1.63655,1.6366,1.6364,1.6365,531300000.0
2007-09-10 23:30:00,1.6365,1.6366,1.6364,1.6365,184800000.0
2007-09-10 23:31:00,1.6366,1.6367,1.63655,1.6367,164900000.0
2007-09-10 23:32:00,1.6367,1.6367,1.6365,1.6366,272700001.0
2007-09-10 23:33:00,1.6366,1.6367,1.63645,1.6365,468600001.0
2007-09-10 23:34:00,1.6365,1.6368,1.6365,1.63665,321600000.0
2007-09-10 23:35:00,1.6366,1.6372,1.6365,1.6367,307200000.0
2007-09-10 23:36:00,1.6367,1.6367,1.6365,1.6365,149599999.0
2007-09-10 23:37:00,1.63627,1.63634,1.63597,1.63623,475399998.0
2007-09-10 23:38:00,1.63665,1.63665,1.63665,1.63665,5600000.0
2007-09-10 23:39:00,1.6367,1.63685,1.6367,1.63675,104000000.0
2007-09-10 23:40:00,1.63662,1.63662,1.63597,1.63597,1513599990.0
2007-09-10 23:42:00,1.63685,1.63685,1.63665,1.6367,181900001.0
2007-09-10 23:43:00,1.63675,1.63675,1.6367,1.6367,37600000.0
2007-09-10 23:44:00,1.6367,1.6367,1.6367,1.6367,29599999.0
2007-09-10 23:45:00,1.6367,1.63675,1.6366,1.63675,258400001.0
2007-09-10 23:46:00,1.63632,1.63644,1.63586,1.63644,257799999.0
2007-09-10 23:47:00,1.63675,1.63675,1.6366,1.6367,299499999.0
2007-09-10 23:48:00,1.6367,1.63675,1.63665,1.63675,461900000.0
2007-09-10 23:49:00,1.63675,1.63675,1.63675,1.63675,22400000.0
2007-09-10 23:50:00,1.63675,1.63675,1.63675,1.63675,5600000.0
2007-09-10 23:51:00,1.63675,1.63675,1.63645,1.63645,313799999.0
2007-09-10 23:52:00,1.63645,1.6365,1.63645,1.6365,123600003.0
2007-09-10 23:53:00,1.6366,1.6366,1.6365,1.6365,327599998.0
2007-09-10 23:54:00,1.6365,1.63655,1.6365,1.63655,94900000.0
2007-09-10 23:55:00,1.6365,1.63665,1.6365,1.63665,63100000.0
2007-09-10 23:56:00,1.6366,1.6369,1.6366,1.6369,266399999.0
2007-09-10 23:57:00,1.637,1.63715,1.637,1.63715,92800000.0
2007-09-10 23:58:00,1.6371,1.6373,1.6371,1.6373,312000001.0
2007-09-10 23:59:00,1.6373,1.6373,1.63675,1.6371,782000001.0
2007-09-11 00:00:00,1.6371,1.63715,1.6371,1.6371,429100000.0
2007-09-11 00:01:00,1.6371,1.63715,1.637,1.637,592699990.0
2007-09-11 00:02:00,1.637,1.6371,1.63695,1.6371,191200004.0
2007-09-11 00:03:00,1.63645,1.63697,1.63645,1.63687,78300000.0
2007-09-11 00:04:00,1.63715,1.63715,1.6371,1.6371,39100000.0
2007-09-11 00:05:00,1.63645,1.63689,1.63644,1.63677,1768899991.0
2007-09-11 00:06:00,1.63649,1.63674,1.63552,1.63625,763700005.0
2007-09-11 00:07:00,1.6371,1.6371,1.6371,1.6371,35900002.0
2007-09-11 00:08:00,1.6371,1.6371,1.63705,1.63705,355600002.0
2007-09-11 00:09:00,1.63705,1.6371,1.63705,1.6371,110800002.0
2007-09-11 00:10:00,1.6371,1.6371,1.6371,1.6371,99500000.0
2007-09-11 00:11:00,1.6371,1.6371,1.63705,1.6371,263700000.0
2007-09-11 00:12:00,1.6371,1.6371,1.6371,1.6371,139300000.0
2007-09-11 00:13:00,1.6371,1.6371,1.6371,1.6371,19900000.0
2007-09-11 00:14:00,1.63664,1.63692,1.63629,1.63692,172599998.0
2007-09-11 00:15:00,1.6371,1.6371,1.63705,1.6371,56700000.0
2007-09-11 00:16:00,1.6371,1.6371,1.6371,1.6371,27900000.0
2007-09-11 00:17:00,1.63684,1.63707,1.63683,1.63683,430099994.0
2007-09-11 00:18:00,1.6371,1.6371,1.6371,1.6371,19900000.0
2007-09-11 00:19:00,1.6371,1.6371,1.6371,1.6371,39800000.0
2007-09-11 00:20:00,1.6371,1.6371,1.6371,1.6371,79600000.0
2007-09-11 00:21:00,1.6371,1.6371,1.6371,1.6371,99500000.0
2007-09-11 00:22:00,1.6371,1.6371,1.6371,1.6371,39800000.0
2007-09-11 00:23:00,1.6371,1.6371,1.6371,1.6371,39800000.0
2007-09-11 00:24:00,1.6371,1.6371,1.63705,1.63705,140300000.0
2007-09-11 00:25:00,1.6371,1.6371,1.63705,1.63705,97200000.0
2007-09-11 00:26:00,1.6371,1.6371,1.6371,1.6371,179400000.0
2007-09-11 00:27:00,1.6371,1.6371,1.6369,1.6369,518500000.0
2007-09-11 00:28:00,1.6369,1.6369,1.6366,1.6367,443599999.0
2007-09-11 00:29:00,1.6366,1.6367,1.6365,1.6367,404600004.0
2007-09-11 00:30:00,1.6367,1.63685,1.63655,1.6367,926000006.0
2007-09-11 00:31:00,1.6367,1.6368,1.6367,1.63675,212499999.0
2007-09-11 00:32:00,1.6368,1.6369,1.6368,1.6369,117500000.0
2007-09-11 00:33:00,1.6369,1.6369,1.6368,1.6368,310700004.0
2007-09-11 00:34:00,1.6369,1.63695,1.6369,1.6369,194400001.0
2007-09-11 00:35:00,1.6369,1.63695,1.6369,1.6369,125600002.0
2007-09-11 00:36:00,1.6369,1.63695,1.6368,1.6369,274300003.0
2007-09-11 00:37:00,1.6369,1.63695,1.6368,1.6369,240299999.0
2007-09-11 00:38:00,1.6369,1.6369,1.6369,1.6369,108600002.0
2007-09-11 00:39:00,1.6369,1.6369,1.6369,1.6369,117600003.0
2007-09-11 00:40:00,1.6369,1.6369,1.6367,1.6368,503000008.0
2007-09-11 00:41:00,1.6368,1.6369,1.6367,1.63675,947600001.0
2007-09-11 00:42:00,1.6367,1.6367,1.6366,1.6367,683000001.0
2007-09-11 00:43:00,1.6366,1.6368,1.6366,1.6368,351999999.0
2007-09-11 00:44:00,1.6369,1.63695,1.6367,1.6367,349499998.0
2007-09-11 00:45:00,1.6367,1.6368,1.6367,1.6368,65500000.0
2007-09-11 00:46:00,1.6368,1.6369,1.6367,1.6369,879400001.0
2007-09-11 00:47:00,1.6369,1.6369,1.6368,1.6369,416999997.0
2007-09-11 00:48:00,1.6369,1.6369,1.6369,1.6369,215400000.0
2007-09-11 00:49:00,1.6369,1.6369,1.6369,1.6369,35200000.0
2007-09-11 00:50:00,1.63643,1.63663,1.63608,1.63608,1186600026.0
2007-09-11 00:51:00,1.6369,1.6369,1.6369,1.6369,38700000.0
2007-09-11 00:52:00,1.6369,1.637,1.6369,1.6369,245600000.0
2007-09-11 00:53:00,1.6369,1.6369,1.6369,1.6369,51200000.0
2007-09-11 00:54:00,1.6368,1.6369,1.6368,1.63685,220499995.0
2007-09-11 00:55:00,1.63615,1.63665,1.63605,1.63665,1589600007.0
2007-09-11 00:56:00,1.63656,1.63676,1.63609,1.63676,399300004.0
2007-09-11 00:57:00,1.6369,1.637,1.6368,1.6369,906200009.0
2007-09-11 00:58:00,1.6369,1.637,1.6369,1.6369,251499995.0
2007-09-11 00:59:00,1.6369,1.6369,1.6369,1.6369,15200000.0
2007-09-11 01:00:00,1.6369,1.63695,1.6368,1.6369,221099998.0
2007-09-11 01:01:00,1.63674,1.63679,1.63661,1.63661,735000000.0
2007-09-11 01:02:00,1.6369,1.6369,1.6369,1.6369,33599998.0
2007-09-11 01:03:00,1.637,1.637,1.6369,1.637,96699999.0
2007-09-11 01:04:00,1.637,1.637,1.637,1.637,9600000.0
2007-09-11 01:05:00,1.637,1.637,1.637,1.637,4800000.0
2007-09-11 01:06:00,1.637,1.637,1.63695,1.63695,11200000.0
2007-09-11 01:07:00,1.637,1.6371,1.637,1.6371,440099997.0
2007-09-11 01:08:00,1.6371,1.6371,1.63705,1.63705,277999999.0
2007-09-11 01:09:00,1.6371,1.6372,1.6368,1.63695,1315199997.0
2007-09-11 01:10:00,1.63695,1.63695,1.63665,1.63665,852800011.0
2007-09-11 01:11:00,1.63665,1.63695,1.63665,1.63695,178499999.0
2007-09-11 01:12:00,1.63695,1.63695,1.63695,1.63695,4800000.0
2007-09-11 01:13:00,1.63685,1.63695,1.63685,1.6369,110400000.0
2007-09-11 01:14:00,1.63646,1.63669,1.63641,1.63669,508800000.0
2007-09-11 01:15:00,1.6369,1.63695,1.63675,1.63695,162400000.0
2007-09-11 01:16:00,1.63695,1.6371,1.63695,1.637,264399998.0
2007-09-11 01:17:00,1.637,1.63715,1.637,1.63715,501699999.0
2007-09-11 01:18:00,1.63715,1.6372,1.63705,1.63705,123200000.0
2007-09-11 01:19:00,1.63705,1.63705,1.6368,1.63685,189600000.0
2007-09-11 01:20:00,1.6368,1.6369,1.6367,1.63685,216799998.0
2007-09-11 01:21:00,1.63685,1.6369,1.6368,1.6369,121700000.0
2007-09-11 01:22:00,1.63695,1.6372,1.63685,1.6372,1240400001.0
2007-09-11 01:23:00,1.63715,1.63715,1.6368,1.637,796200000.0
2007-09-11 01:24:00,1.637,1.6371,1.637,1.637,271100000.0
2007-09-11 01:25:00,1.637,1.6371,1.63695,1.63695,807999995.0
2007-09-11 01:26:00,1.637,1.63715,1.637,1.63705,399799999.0
2007-09-11 01:27:00,1.637,1.637,1.63685,1.63685,343000000.0
2007-09-11 01:28:00,1.6369,1.63695,1.63685,1.63695,54600000.0
2007-09-11 01:29:00,1.63695,1.63695,1.6368,1.6369,46400000.0
2007-09-11 01:30:00,1.6369,1.63695,1.63675,1.63675,610400003.0
2007-09-11 01:31:00,1.63675,1.63685,1.63675,1.6368,623799984.0
2007-09-11 01:32:00,1.6368,1.6369,1.63665,1.63665,340900001.0
2007-09-11 01:33:00,1.6366,1.63665,1.6366,1.6366,2048799967.0
2007-09-11 01:34:00,1.6366,1.6369,1.6366,1.6369,803899991.0
2007-09-11 01:35:00,1.6369,1.6369,1.6369,1.6369,21600000.0
2007-09-11 01:36:00,1.6366,1.63672,1.6366,1.63672,236199994.0
2007-09-11 01:37:00,1.63695,1.637,1.6368,1.63685,156800000.0
2007-09-11 01:38:00,1.63685,1.63685,1.6367,1.6368,169200000.0
2007-09-11 01:39:00,1.6368,1.6368,1.63675,1.63675,26400000.0
2007-09-11 01:40:00,1.6367,1.63705,1.6367,1.63705,214400000.0
2007-09-11 01:41:00,1.63705,1.6371,1.637,1.63705,139200001.0
2007-09-11 01:42:00,1.63678,1.6369,1.63676,1.63676,17600000.0
2007-09-11 01:43:00,1.6371,1.6371,1.63705,1.63705,6400000.0
2007-09-11 01:44:00,1.6371,1.6371,1.63705,1.63705,6400000.0
2007-09-11 01:45:00,1.6371,1.6373,1.6371,1.6372,95200000.0
2007-09-11 01:46:00,1.6372,1.6373,1.6371,1.6371,252800000.0
2007-09-11 01:47:00,1.6371,1.6371,1.63695,1.637,785999978.0
2007-09-11 01:48:00,1.63695,1.63705,1.63695,1.637,304399996.0
2007-09-11 01:49:00,1.637,1.63705,1.637,1.637,398599998.0
2007-09-11 01:50:00,1.6371,1.6371,1.63685,1.6369,473799994.0
2007-09-11 01:51:00,1.6369,1.637,1.63685,1.637,507599997.0
2007-09-11 01:52:00,1.637,1.637,1.637,1.637,163200000.0
2007-09-11 01:53:00,1.637,1.637,1.63695,1.637,100800000.0
2007-09-11 01:54:00,1.637,1.637,1.6369,1.637,187000001.0
2007-09-11 01:55:00,1.637,1.637,1.6369,1.6369,544399997.0
2007-09-11 01:56:00,1.6368,1.6369,1.6363,1.6364,1421600003.0
2007-09-11 01:57:00,1.6365,1.6366,1.63625,1.6363,801999984.0
2007-09-11 01:58:00,1.6363,1.6366,1.6363,1.6366,227299997.0
2007-09-11 01:59:00,1.6366,1.6366,1.6365,1.63655,56500000.0
2007-09-11 02:00:00,1.6366,1.6367,1.6366,1.6366,76700000.0
2007-09-11 02:01:00,1.6366,1.6366,1.6366,1.6366,1186799994.0
2007-09-11 02:02:00,1.6366,1.63665,1.63655,1.6366,579400001.0
2007-09-11 02:03:00,1.6366,1.63665,1.6366,1.6366,268300001.0
2007-09-11 02:04:00,1.6366,1.63665,1.6366,1.6366,177300000.0
2007-09-11 02:05:00,1.6366,1.63665,1.63655,1.6366,372100000.0
2007-09-11 02:06:00,1.6366,1.63705,1.6366,1.637,1400899994.0
2007-09-11 02:07:00,1.63705,1.6371,1.63685,1.637,1334900006.0
2007-09-11 02:08:00,1.637,1.6371,1.6369,1.6371,832900001.0
2007-09-11 02:09:00,1.63705,1.6371,1.637,1.637,213799999.0
2007-09-11 02:10:00,1.637,1.6371,1.63695,1.637,856400002.0
2007-09-11 02:11:00,1.637,1.6371,1.63695,1.63705,353100001.0
2007-09-11 02:12:00,1.63705,1.6371,1.6368,1.637,381300000.0
2007-09-11 02:13:00,1.637,1.63705,1.63695,1.63705,374099998.0
2007-09-11 02:14:00,1.637,1.63705,1.6369,1.637,1112699990.0
2007-09-11 02:15:00,1.637,1.6371,1.63695,1.6371,899600006.0
2007-09-11 02:16:00,1.63705,1.6371,1.637,1.63705,496700002.0
2007-09-11 02:17:00,1.6371,1.6371,1.63705,1.6371,17600000.0
2007-09-11 02:18:00,1.637,1.637,1.637,1.637,137199999.0
2007-09-11 02:19:00,1.637,1.637,1.63695,1.637,30400000.0
2007-09-11 02:20:00,1.63695,1.637,1.63685,1.63695,484600000.0
2007-09-11 02:21:00,1.63695,1.637,1.6369,1.637,277200000.0
2007-09-11 02:22:00,1.637,1.637,1.6368,1.6369,775600012.0
2007-09-11 02:23:00,1.6369,1.63695,1.6369,1.6369,162799996.0
2007-09-11 02:24:00,1.6369,1.6369,1.63685,1.6369,179599997.0
2007-09-11 02:25:00,1.6369,1.63695,1.63685,1.63695,636200002.0
2007-09-11 02:26:00,1.637,1.63705,1.6369,1.6369,328800000.0
2007-09-11 02:27:00,1.6369,1.637,1.6369,1.6369,176000000.0
2007-09-11 02:28:00,1.637,1.63705,1.63685,1.6369,558999998.0
2007-09-11 02:29:00,1.63685,1.6369,1.63685,1.6369,556099998.0
2007-09-11 02:30:00,1.6369,1.6369,1.6367,1.6368,348400002.0
2007-09-11 02:31:00,1.63685,1.63685,1.63675,1.63675,573699988.0
2007-09-11 02:32:00,1.6368,1.6369,1.6368,1.6369,54000000.0
2007-09-11 02:33:00,1.6369,1.63695,1.6368,1.6368,298300000.0
2007-09-11 02:34:00,1.6368,1.6368,1.6368,1.6368,79399999.0
2007-09-11 02:35:00,1.6368,1.6368,1.63675,1.63675,195200000.0
2007-09-11 02:36:00,1.6368,1.63685,1.6367,1.6367,766200002.0
2007-09-11 02:37:00,1.6367,1.6367,1.63665,1.6367,128800000.0
2007-09-11 02:38:00,1.6367,1.63675,1.63665,1.63665,232000000.0
2007-09-11 02:39:00,1.63665,1.63675,1.6366,1.6367,381400005.0
2007-09-11 02:40:00,1.6367,1.6367,1.6366,1.6366,570799998.0
2007-09-11 02:41:00,1.63665,1.6368,1.63655,1.6367,827200013.0
2007-09-11 02:42:00,1.63665,1.6368,1.63665,1.6367,195500003.0
2007-09-11 02:43:00,1.6368,1.6369,1.6367,1.6367,962399999.0
2007-09-11 02:44:00,1.6368,1.6369,1.63675,1.6369,29800000.0
2007-09-11 02:45:00,1.63655,1.63666,1.63606,1.63666,220699997.0
2007-09-11 02:46:00,1.63616,1.63648,1.63605,1.63636,132000000.0
2007-09-11 02:47:00,1.63565,1.6365,1.63565,1.63645,93600000.0
2007-09-11 02:48:00,1.6368,1.6369,1.6368,1.6369,524000000.0
2007-09-11 02:49:00,1.63695,1.637,1.6368,1.6368,1287200000.0
2007-09-11 02:50:00,1.6368,1.637,1.6368,1.637,72800000.0
2007-09-11 02:51:00,1.63695,1.63705,1.63685,1.637,163499998.0
2007-09-11 02:52:00,1.637,1.637,1.6367,1.63675,828399992.0
2007-09-11 02:53:00,1.63675,1.6368,1.6366,1.6367,1330799998.0
2007-09-11 02:54:00,1.6367,1.63675,1.63655,1.63665,1157300002.0
2007-09-11 02:55:00,1.6366,1.6367,1.6365,1.63655,1337599998.0
2007-09-11 02:56:00,1.63655,1.6367,1.6365,1.6366,747299991.0
2007-09-11 02:57:00,1.63665,1.6368,1.6366,1.6367,303199999.0
2007-09-11 02:58:00,1.6367,1.6369,1.6366,1.6369,782899999.0
2007-09-11 02:59:00,1.63685,1.6369,1.63675,1.63675,379399999.0
2007-09-11 03:00:00,1.6368,1.6368,1.63655,1.6366,1171099995.0
2007-09-11 03:01:00,1.6366,1.6367,1.6366,1.6366,1082600006.0
2007-09-11 03:02:00,1.6366,1.6367,1.63655,1.6366,1912700027.0
2007-09-11 03:03:00,1.6367,1.6367,1.63665,1.63665,303500002.0
2007-09-11 03:04:00,1.63665,1.6369,1.6365,1.63665,1557299999.0
2007-09-11 03:05:00,1.63665,1.63675,1.6366,1.63665,919900013.0
2007-09-11 03:06:00,1.6367,1.6368,1.6367,1.6367,215200000.0
2007-09-11 03:07:00,1.6367,1.6367,1.63665,1.63665,205600000.0
2007-09-11 03:08:00,1.6367,1.6367,1.6367,1.6367,63400000.0
2007-09-11 03:09:00,1.6367,1.6368,1.63665,1.6367,1145700023.0
2007-09-11 03:10:00,1.6367,1.6367,1.6367,1.6367,200000000.0
2007-09-11 03:11:00,1.6367,1.6367,1.6367,1.6367,72000000.0
2007-09-11 03:12:00,1.6367,1.6367,1.6367,1.6367,48000000.0
2007-09-11 03:13:00,1.6367,1.6367,1.6367,1.6367,48000000.0
2007-09-11 03:14:00,1.6367,1.6367,1.6367,1.6367,24000000.0
2007-09-11 03:15:00,1.6367,1.6367,1.6367,1.6367,24000000.0
2007-09-11 03:16:00,1.6367,1.6367,1.6367,1.6367,108000000.0
2007-09-11 03:17:00,1.6367,1.6368,1.6367,1.6368,186400000.0
2007-09-11 03:18:00,1.6368,1.6369,1.6368,1.6368,281900008.0
2007-09-11 03:19:00,1.6368,1.637,1.6368,1.637,337299997.0
2007-09-11 03:20:00,1.637,1.63705,1.6369,1.63695,801600001.0
2007-09-11 03:21:00,1.637,1.637,1.6368,1.6369,1362799998.0
2007-09-11 03:22:00,1.6369,1.637,1.6368,1.637,527200004.0
2007-09-11 03:23:00,1.6371,1.6371,1.6367,1.637,1200400018.0
2007-09-11 03:24:00,1.637,1.637,1.6369,1.637,941200011.0
2007-09-11 03:25:00,1.6369,1.6369,1.63645,1.6366,978499999.0
2007-09-11 03:26:00,1.6366,1.6368,1.6366,1.6368,1038900008.0
2007-09-11 03:27:00,1.6368,1.6368,1.6368,1.6368,264699996.0
2007-09-11 03:28:00,1.6368,1.6369,1.6368,1.6369,739999990.0
2007-09-11 03:29:00,1.6368,1.637,1.6368,1.6368,1775500025.0
2007-09-11 03:30:00,1.6368,1.6369,1.63675,1.6369,529500006.0
2007-09-11 03:31:00,1.6369,1.6369,1.6368,1.6368,306599999.0
2007-09-11 03:32:00,1.6369,1.637,1.6368,1.6368,1291700000.0
2007-09-11 03:33:00,1.6369,1.6369,1.6369,1.6369,60400000.0
2007-09-11 03:34:00,1.6364,1.63657,1.63609,1.63657,163600003.0
2007-09-11 03:35:00,1.6369,1.6369,1.6369,1.6369,329600000.0
2007-09-11 03:36:00,1.6369,1.6369,1.6368,1.6368,683400008.0
2007-09-11 03:37:00,1.6369,1.6369,1.6368,1.6368,111300000.0
2007-09-11 03:38:00,1.6369,1.6369,1.6368,1.6369,254100007.0
2007-09-11 03:39:00,1.6368,1.63685,1.6368,1.6368,321000005.0
2007-09-11 03:40:00,1.63685,1.6369,1.6368,1.6369,266399996.0
2007-09-11 03:41:00,1.6369,1.6369,1.6366,1.6366,630799996.0
2007-09-11 03:42:00,1.6366,1.6367,1.6365,1.63665,451999998.0
2007-09-11 03:43:00,1.6367,1.63675,1.63665,1.63675,346899997.0
2007-09-11 03:44:00,1.6368,1.6369,1.6368,1.6368,824500020.0
2007-09-11 03:45:00,1.6368,1.6368,1.6368,1.6368,212299998.0
2007-09-11 03:46:00,1.6367,1.6368,1.6367,1.6368,530300002.0
2007-09-11 03:47:00,1.6368,1.6368,1.63675,1.63675,693199993.0
2007-09-11 03:48:00,1.6368,1.6368,1.63675,1.6368,489399997.0
2007-09-11 03:49:00,1.6368,1.6369,1.6367,1.6369,720200008.0
2007-09-11 03:50:00,1.6369,1.6369,1.6367,1.6367,915700001.0
2007-09-11 03:51:00,1.63665,1.6368,1.6366,1.6367,1381400015.0
2007-09-11 03:52:00,1.6367,1.6368,1.6367,1.63675,425999993.0
2007-09-11 03:53:00,1.6368,1.6368,1.6367,1.6367,781299990.0
2007-09-11 03:54:00,1.63675,1.63685,1.63675,1.6368,1645900008.0
2007-09-11 03:55:00,1.63685,1.63685,1.6368,1.63685,146100000.0
2007-09-11 03:56:00,1.63685,1.637,1.63685,1.63685,104700000.0
2007-09-11 03:57:00,1.63685,1.63685,1.63675,1.63675,329399998.0
2007-09-11 03:58:00,1.6368,1.63685,1.6368,1.6368,288899990.0
2007-09-11 03:59:00,1.6368,1.6368,1.63665,1.6368,1563399994.0
2007-09-11 04:00:00,1.6368,1.6368,1.63655,1.6367,676499998.0
2007-09-11 04:01:00,1.6367,1.6368,1.63645,1.6368,735100003.0
2007-09-11 04:02:00,1.6368,1.6368,1.63655,1.6366,1625799993.0
2007-09-11 04:03:00,1.63665,1.63665,1.6366,1.6366,48899999.0
2007-09-11 04:04:00,1.6366,1.6368,1.63655,1.6367,913199991.0
2007-09-11 04:05:00,1.6368,1.6368,1.6364,1.63655,544699998.0
2007-09-11 04:06:00,1.6366,1.6366,1.6365,1.6365,678999994.0
2007-09-11 04:07:00,1.6366,1.6366,1.6364,1.6366,448499997.0
2007-09-11 04:08:00,1.6366,1.6366,1.63635,1.6366,123100001.0
2007-09-11 04:09:00,1.6364,1.6366,1.6364,1.6366,214300003.0
2007-09-11 04:10:00,1.6366,1.6367,1.6366,1.6367,557900000.0
2007-09-11 04:11:00,1.63675,1.6368,1.6367,1.6368,594099991.0
2007-09-11 04:12:00,1.6368,1.6368,1.6368,1.6368,760900023.0
2007-09-11 04:13:00,1.6368,1.6368,1.6368,1.6368,264200001.0
2007-09-11 04:14:00,1.6368,1.6369,1.6368,1.6369,1091700000.0
2007-09-11 04:15:00,1.6369,1.6369,1.6369,1.6369,245499998.0
2007-09-11 04:16:00,1.6369,1.637,1.63685,1.637,1033900005.0
2007-09-11 04:17:00,1.637,1.6371,1.6369,1.6369,865299999.0
2007-09-11 04:18:00,1.6369,1.637,1.6368,1.637,1179699999.0
2007-09-11 04:19:00,1.637,1.637,1.6369,1.637,1179699999.0
2007-09-11 04:20:00,1.637,1.63715,1.6369,1.637,985700012.0
2007-09-11 04:21:00,1.63668,1.63672,1.63656,1.63665,292899997.0
2007-09-11 04:22:00,1.63648,1.63663,1.63648,1.63663,155100000.0
2007-09-11 04:23:00,1.637,1.637,1.637,1.637,103800000.0
2007-09-11 04:24:00,1.6371,1.63715,1.63695,1.6371,406100001.0
2007-09-11 04:25:00,1.6371,1.63715,1.6365,1.6366,1422900006.0
2007-09-11 04:26:00,1.63655,1.6369,1.6365,1.6369,1524699984.0
2007-09-11 04:27:00,1.6369,1.6371,1.6369,1.637,1447200022.0
2007-09-11 04:28:00,1.63695,1.6371,1.63675,1.637,2043400003.0
2007-09-11 04:29:00,1.637,1.6371,1.6369,1.637,328599997.0
2007-09-11 04:30:00,1.637,1.6371,1.6369,1.6369,947900005.0
2007-09-11 04:31:00,1.6369,1.6369,1.6369,1.6369,179400006.0
2007-09-11 04:32:00,1.6369,1.6369,1.6368,1.6368,448200009.0
2007-09-11 04:33:00,1.6368,1.63685,1.6367,1.63685,43800000.0
2007-09-11 04:34:00,1.6369,1.6369,1.6369,1.6369,52700000.0
2007-09-11 04:35:00,1.6369,1.637,1.6369,1.637,236100000.0
2007-09-11 04:36:00,1.637,1.637,1.6369,1.637,78100000.0
2007-09-11 04:37:00,1.63695,1.637,1.63695,1.637,220300005.0
2007-09-11 04:38:00,1.637,1.637,1.637,1.637,671500004.0
2007-09-11 04:39:00,1.637,1.637,1.637,1.637,150000001.0
2007-09-11 04:40:00,1.637,1.637,1.63695,1.63695,77600000.0
2007-09-11 04:41:00,1.637,1.637,1.6369,1.63695,56100001.0
2007-09-11 04:42:00,1.63695,1.63695,1.6368,1.6368,252200006.0
2007-09-11 04:43:00,1.6369,1.6369,1.6369,1.6369,1600000.0
2007-09-11 04:44:00,1.6369,1.63695,1.6363,1.6364,510900002.0
2007-09-11 04:45:00,1.6364,1.6365,1.6361,1.6365,1318900392.0
2007-09-11 04:46:00,1.6365,1.6365,1.6364,1.6365,393800000.0
2007-09-11 04:47:00,1.6365,1.6371,1.6364,1.637,1181600006.0
2007-09-11 04:48:00,1.637,1.637,1.63685,1.6369,629300001.0
2007-09-11 04:49:00,1.6369,1.6369,1.6369,1.6369,856900022.0
2007-09-11 04:50:00,1.637,1.6371,1.637,1.6371,548500000.0
2007-09-11 04:51:00,1.6371,1.6371,1.6369,1.637,255199999.0
2007-09-11 04:52:00,1.63657,1.63692,1.63657,1.63665,167600002.0
2007-09-11 04:53:00,1.637,1.637,1.6369,1.637,79999998.0
2007-09-11 04:54:00,1.637,1.637,1.637,1.637,132400000.0
2007-09-11 04:55:00,1.637,1.637,1.637,1.637,164400002.0
2007-09-11 04:56:00,1.637,1.637,1.6369,1.637,321400003.0
2007-09-11 04:57:00,1.637,1.637,1.6369,1.637,552100002.0
2007-09-11 04:58:00,1.63656,1.63679,1.63627,1.63627,135899999.0
2007-09-11 04:59:00,1.637,1.637,1.637,1.637,414900001.0
2007-09-11 05:00:00,1.637,1.637,1.6366,1.6366,571300002.0
2007-09-11 05:01:00,1.6368,1.6371,1.6367,1.6369,769100002.0
2007-09-11 05:02:00,1.6368,1.637,1.6368,1.6368,1869500025.0
2007-09-11 05:03:00,1.6369,1.6369,1.6366,1.6368,1869500025.0
2007-09-11 05:04:00,1.6368,1.6368,1.6366,1.6366,1056100009.0
2007-09-11 05:05:00,1.6367,1.6367,1.6365,1.6367,359400001.0
2007-09-11 05:06:00,1.6367,1.6368,1.6366,1.6367,1591400012.0
2007-09-11 05:07:00,1.6367,1.6369,1.6366,1.6367,2028400014.0
2007-09-11 05:08:00,1.6366,1.6368,1.6366,1.6367,1989200043.0
2007-09-11 05:09:00,1.6367,1.6368,1.6366,1.6368,1108000008.0
2007-09-11 05:10:00,1.6369,1.637,1.6367,1.6367,2133600032.0
2007-09-11 05:11:00,1.6367,1.6368,1.63665,1.63665,1515100029.0
2007-09-11 05:12:00,1.63629,1.63657,1.63621,1.63646,238299996.0
2007-09-11 05:13:00,1.6367,1.6367,1.6367,1.6367,354100009.0
2007-09-11 05:14:00,1.6367,1.6367,1.6367,1.6367,191500000.0
2007-09-11 05:15:00,1.6367,1.6367,1.6367,1.6367,81600000.0
2007-09-11 05:16:00,1.6367,1.6367,1.6367,1.6367,95200000.0
2007-09-11 05:17:00,1.6367,1.6367,1.6367,1.6367,122400000.0
2007-09-11 05:18:00,1.6367,1.6367,1.6367,1.6367,226000004.0
2007-09-11 05:19:00,1.63665,1.6368,1.63665,1.6368,155799998.0
2007-09-11 05:20:00,1.6368,1.6368,1.6368,1.6368,68000000.0
2007-09-11 05:21:00,1.6368,1.6369,1.6368,1.6369,288200004.0
2007-09-11 05:22:00,1.637,1.637,1.6369,1.6369,57600000.0
2007-09-11 05:23:00,1.637,1.63715,1.6369,1.63715,690899994.0
2007-09-11 05:24:00,1.6371,1.63715,1.63685,1.63685,654299998.0
2007-09-11 05:25:00,1.63685,1.63705,1.6368,1.6368,1042499996.0
2007-09-11 05:26:00,1.63685,1.6369,1.63685,1.6369,23200000.0
2007-09-11 05:27:00,1.6369,1.6369,1.6368,1.6369,103800000.0
2007-09-11 05:28:00,1.63685,1.6369,1.6368,1.6369,69500000.0
2007-09-11 05:29:00,1.6369,1.637,1.63685,1.6369,447099997.0
2007-09-11 05:30:00,1.6371,1.6371,1.6368,1.637,1398300007.0
2007-09-11 05:31:00,1.637,1.63715,1.6368,1.6371,995600005.0
2007-09-11 05:32:00,1.637,1.6377,1.637,1.6373,1169200008.0
2007-09-11 05:33:00,1.6373,1.6373,1.6372,1.6372,310999999.0
2007-09-11 05:34:00,1.6372,1.63725,1.63685,1.63725,1009399998.0
2007-09-11 05:35:00,1.6373,1.6375,1.63695,1.63695,1152700005.0
2007-09-11 05:36:00,1.63705,1.6375,1.637,1.6372,1347599991.0
2007-09-11 05:37:00,1.6372,1.6374,1.637,1.637,560000000.0
2007-09-11 05:38:00,1.637,1.6372,1.63685,1.63695,857399992.0
2007-09-11 05:39:00,1.637,1.6371,1.637,1.6371,40900002.0
2007-09-11 05:40:00,1.637,1.6372,1.637,1.6372,888399979.0
2007-09-11 05:41:00,1.6371,1.6372,1.6371,1.6372,925100001.0
2007-09-11 05:42:00,1.6372,1.6373,1.63705,1.6372,1401400005.0
2007-09-11 05:43:00,1.6372,1.6373,1.63715,1.6372,813899998.0
2007-09-11 05:44:00,1.6372,1.6373,1.6371,1.6371,562599996.0
2007-09-11 05:45:00,1.6371,1.6372,1.637,1.6371,944800002.0
2007-09-11 05:46:00,1.6371,1.6371,1.6371,1.6371,388800001.0
2007-09-11 05:47:00,1.6371,1.6371,1.6371,1.6371,38299999.0
2007-09-11 05:48:00,1.6371,1.63725,1.6371,1.6371,565000007.0
2007-09-11 05:49:00,1.6371,1.6373,1.6371,1.6371,624100007.0
2007-09-11 05:50:00,1.6372,1.6373,1.6371,1.6371,403100003.0
2007-09-11 05:51:00,1.6372,1.63725,1.637,1.6371,901300002.0
2007-09-11 05:52:00,1.6371,1.6372,1.6369,1.6371,518200003.0
2007-09-11 05:53:00,1.6372,1.6373,1.6371,1.6371,586799994.0
2007-09-11 05:54:00,1.6372,1.6373,1.6371,1.6372,1053399990.0
2007-09-11 05:55:00,1.6372,1.6374,1.6371,1.6371,685200002.0
2007-09-11 05:56:00,1.6371,1.6374,1.6371,1.6374,1235000003.0
2007-09-11 05:57:00,1.6374,1.63755,1.6374,1.6375,443500004.0
2007-09-11 05:58:00,1.63745,1.63755,1.6374,1.63755,116800000.0
2007-09-11 05:59:00,1.63755,1.63755,1.6375,1.63755,163600001.0
2007-09-11 06:00:00,1.63755,1.6376,1.6375,1.6376,761200004.0
2007-09-11 06:01:00,1.6376,1.6376,1.63735,1.63735,1067899995.0
2007-09-11 06:02:00,1.63735,1.6375,1.63735,1.6374,191799999.0
2007-09-11 06:03:00,1.6374,1.6375,1.63735,1.63735,180599998.0
2007-09-11 06:04:00,1.6374,1.6374,1.63735,1.63735,13000000.0
2007-09-11 06:05:00,1.6374,1.6375,1.63735,1.6374,199800003.0
2007-09-11 06:06:00,1.6374,1.6375,1.6374,1.6374,36800000.0
2007-09-11 06:07:00,1.6374,1.6375,1.63735,1.63735,809199998.0
2007-09-11 06:08:00,1.63695,1.63724,1.63668,1.63724,1181000003.0
2007-09-11 06:09:00,1.63715,1.63728,1.6371,1.6371,1264199988.0
2007-09-11 06:10:00,1.63671,1.63705,1.63671,1.63705,1286299989.0
2007-09-11 06:11:00,1.6374,1.6375,1.6374,1.6375,21900000.0
2007-09-11 06:12:00,1.6374,1.6377,1.6374,1.6377,319900001.0
2007-09-11 06:13:00,1.6377,1.6377,1.6377,1.6377,38400000.0
2007-09-11 06:14:00,1.6377,1.6377,1.6377,1.6377,16800000.0
2007-09-11 06:15:00,1.6377,1.6377,1.6374,1.63755,524900000.0
2007-09-11 06:16:00,1.63755,1.6376,1.6374,1.6375,837299996.0
2007-09-11 06:17:00,1.6375,1.6375,1.6373,1.6374,302200002.0
2007-09-11 06:18:00,1.6374,1.6374,1.63705,1.6372,812299997.0
2007-09-11 06:19:00,1.6372,1.6373,1.63715,1.63715,230400000.0
2007-09-11 06:20:00,1.6372,1.6372,1.6372,1.6372,563199996.0
2007-09-11 06:21:00,1.6372,1.6372,1.6372,1.6372,646999996.0
2007-09-11 06:22:00,1.6372,1.6374,1.6371,1.63725,497199999.0
2007-09-11 06:23:00,1.6372,1.6373,1.63675,1.637,989000001.0
2007-09-11 06:24:00,1.637,1.6372,1.637,1.6372,264000001.0
2007-09-11 06:25:00,1.63715,1.6372,1.63715,1.6372,31200000.0
2007-09-11 06:26:00,1.6371,1.6372,1.6371,1.6372,192800000.0
2007-09-11 06:27:00,1.6372,1.6372,1.6372,1.6372,20000000.0
2007-09-11 06:28:00,1.6372,1.6373,1.6371,1.6371,156100001.0
2007-09-11 06:29:00,1.6371,1.6372,1.6371,1.6372,116500000.0
2007-09-11 06:30:00,1.6372,1.6372,1.6371,1.6371,52000000.0
2007-09-11 06:31:00,1.63705,1.6373,1.637,1.6372,487700003.0
2007-09-11 06:32:00,1.6372,1.6373,1.6372,1.63725,142599999.0
2007-09-11 06:33:00,1.63725,1.6373,1.63725,1.6373,135899999.0
2007-09-11 06:34:00,1.6373,1.6373,1.6371,1.6371,341900006.0
2007-09-11 06:35:00,1.63715,1.63715,1.63705,1.6371,287300006.0
2007-09-11 06:36:00,1.6371,1.63715,1.6371,1.6371,354800007.0
2007-09-11 06:37:00,1.63691,1.63703,1.63684,1.6369,199099996.0
2007-09-11 06:38:00,1.63673,1.63691,1.63672,1.63691,364500000.0
2007-09-11 06:39:00,1.6371,1.6371,1.63685,1.6369,239200002.0
2007-09-11 06:40:00,1.63695,1.6371,1.6369,1.637,203000001.0
2007-09-11 06:41:00,1.637,1.6371,1.637,1.637,78900001.0
2007-09-11 06:42:00,1.637,1.6371,1.637,1.637,176000000.0
2007-09-11 06:43:00,1.637,1.637,1.637,1.637,479200007.0
2007-09-11 06:44:00,1.637,1.6372,1.637,1.637,386400000.0
2007-09-11 06:45:00,1.637,1.637,1.63695,1.63695,74400002.0
2007-09-11 06:46:00,1.637,1.6371,1.637,1.6371,94599999.0
2007-09-11 06:47:00,1.6371,1.63715,1.637,1.6371,526899998.0
2007-09-11 06:48:00,1.6371,1.6372,1.6371,1.6372,313299995.0
2007-09-11 06:49:00,1.6372,1.6373,1.6371,1.6373,556200000.0
2007-09-11 06:50:00,1.63715,1.6372,1.63715,1.63715,12000000.0
2007-09-11 06:51:00,1.63715,1.6373,1.63715,1.6373,403000000.0
2007-09-11 06:52:00,1.6373,1.6375,1.6373,1.6375,205100000.0
2007-09-11 06:53:00,1.6375,1.63765,1.6373,1.6375,1730499997.0
2007-09-11 06:54:00,1.6376,1.6376,1.63745,1.63755,531899993.0
2007-09-11 06:55:00,1.63755,1.63755,1.63755,1.63755,2400000.0
2007-09-11 06:56:00,1.63755,1.63755,1.6373,1.63745,1156499989.0
2007-09-11 06:57:00,1.63745,1.6375,1.63695,1.637,891400003.0
2007-09-11 06:58:00,1.6371,1.6371,1.6369,1.637,677300004.0
2007-09-11 06:59:00,1.63662,1.63701,1.63631,1.63679,935000013.0
2007-09-11 07:00:00,1.637,1.637,1.637,1.637,189500003.0
2007-09-11 07:01:00,1.637,1.637,1.637,1.637,51400002.0
2007-09-11 07:02:00,1.6367,1.63687,1.63667,1.63667,463300005.0
2007-09-11 07:03:00,1.63679,1.63679,1.63633,1.63667,577499998.0
2007-09-11 07:04:00,1.637,1.6372,1.637,1.63715,487500005.0
2007-09-11 07:05:00,1.6372,1.6373,1.63715,1.6372,1429500019.0
2007-09-11 07:06:00,1.63725,1.63725,1.6371,1.6372,70300002.0
2007-09-11 07:07:00,1.6372,1.6374,1.6372,1.6374,728800008.0
2007-09-11 07:08:00,1.6374,1.6375,1.63735,1.6374,621500015.0
2007-09-11 07:09:00,1.6374,1.6375,1.6374,1.6375,900199991.0
2007-09-11 07:10:00,1.6375,1.6375,1.6373,1.6373,365600002.0
2007-09-11 07:11:00,1.6373,1.63735,1.6373,1.6373,127000002.0
2007-09-11 07:12:00,1.6373,1.6373,1.6372,1.6373,248199998.0
2007-09-11 07:13:00,1.6372,1.6373,1.63715,1.6372,2066799996.0
2007-09-11 07:14:00,1.6372,1.6372,1.6372,1.6372,778600011.0
2007-09-11 07:15:00,1.6373,1.6374,1.6373,1.6374,412300001.0
2007-09-11 07:16:00,1.6374,1.63745,1.6374,1.63745,54400000.0
2007-09-11 07:17:00,1.6375,1.6378,1.6375,1.6377,687200004.0
2007-09-11 07:18:00,1.63775,1.6378,1.63755,1.63775,687200004.0
2007-09-11 07:19:00,1.63775,1.6378,1.63755,1.63755,846700014.0
2007-09-11 07:20:00,1.6377,1.63775,1.6375,1.6375,1617700002.0
2007-09-11 07:21:00,1.6375,1.6376,1.6375,1.6375,1246700031.0
2007-09-11 07:22:00,1.6378,1.63805,1.6377,1.6378,726200006.0
2007-09-11 07:23:00,1.6379,1.638,1.6379,1.6379,135599999.0
2007-09-11 07:24:00,1.638,1.638,1.63765,1.63785,451399996.0
2007-09-11 07:25:00,1.6378,1.6379,1.6376,1.63775,1833799992.0
2007-09-11 07:26:00,1.63775,1.6378,1.6376,1.63775,790599992.0
2007-09-11 07:27:00,1.6378,1.6379,1.6378,1.63785,631600007.0
2007-09-11 07:28:00,1.6379,1.638,1.63785,1.638,288100005.0
2007-09-11 07:29:00,1.638,1.6383,1.638,1.6382,1858300010.0
2007-09-11 07:30:00,1.6382,1.6382,1.638,1.6382,314900004.0
2007-09-11 07:31:00,1.6382,1.6382,1.638,1.6381,998999989.0
2007-09-11 07:32:00,1.6381,1.6381,1.6379,1.6379,656199989.0
2007-09-11 07:33:00,1.6379,1.6382,1.6379,1.6379,1229899982.0
2007-09-11 07:34:00,1.6379,1.6381,1.6379,1.638,1338099982.0
2007-09-11 07:35:00,1.638,1.6381,1.638,1.638,250199997.0
2007-09-11 07:36:00,1.638,1.6383,1.638,1.6381,1282300000.0
2007-09-11 07:37:00,1.638,1.6381,1.638,1.638,1206399996.0
2007-09-11 07:38:00,1.638,1.6382,1.6378,1.638,1264799999.0
2007-09-11 07:39:00,1.638,1.6382,1.638,1.6381,846300000.0
2007-09-11 07:40:00,1.6381,1.63815,1.638,1.6381,823299997.0
2007-09-11 07:41:00,1.6379,1.6383,1.6379,1.6382,667700004.0
2007-09-11 07:42:00,1.6384,1.6384,1.6381,1.63825,667700004.0
2007-09-11 07:43:00,1.63825,1.6383,1.6381,1.6383,536999978.0
2007-09-11 07:44:00,1.6383,1.6383,1.6381,1.6382,1009999960.0
2007-09-11 07:45:00,1.6383,1.6387,1.6382,1.6385,1095300009.0
2007-09-11 07:46:00,1.6386,1.6387,1.6383,1.6384,1095300009.0
2007-09-11 07:47:00,1.6386,1.6389,1.6386,1.6389,1095300009.0
2007-09-11 07:48:00,1.6389,1.6393,1.6389,1.639,1158000000.0
2007-09-11 07:49:00,1.6392,1.6394,1.6392,1.6392,506700000.0
2007-09-11 07:50:00,1.6392,1.6393,1.6391,1.6391,850800001.0
2007-09-11 07:51:00,1.6392,1.6393,1.639,1.6393,482999998.0
2007-09-11 07:52:00,1.63925,1.6393,1.6391,1.6392,1325600017.0
2007-09-11 07:53:00,1.6393,1.6393,1.6392,1.6393,608200010.0
2007-09-11 07:54:00,1.6393,1.6394,1.6392,1.6393,489500007.0
2007-09-11 07:55:00,1.6393,1.6394,1.6392,1.6392,564900014.0
2007-09-11 07:56:00,1.6392,1.6394,1.6392,1.6393,152700001.0
2007-09-11 07:57:00,1.6393,1.6394,1.6392,1.6392,501700001.0
2007-09-11 07:58:00,1.6393,1.63935,1.6392,1.6393,527800009.0
2007-09-11 07:59:00,1.6392,1.6394,1.6392,1.63935,746600004.0
2007-09-11 08:00:00,1.63935,1.6394,1.6392,1.6393,1332099999.0
2007-09-11 08:01:00,1.6393,1.6394,1.639,1.63915,1164399991.0
2007-09-11 08:02:00,1.63915,1.63915,1.6389,1.63895,1078499990.0
2007-09-11 08:03:00,1.639,1.6391,1.6389,1.63905,1111700004.0
2007-09-11 08:04:00,1.63905,1.6392,1.639,1.639,2044799996.0
2007-09-11 08:05:00,1.639,1.6391,1.63895,1.6391,712000003.0
2007-09-11 08:06:00,1.6391,1.6391,1.639,1.6391,1029800002.0
2007-09-11 08:07:00,1.63905,1.63915,1.63905,1.6391,995500001.0
2007-09-11 08:08:00,1.6391,1.6391,1.63895,1.63895,608500003.0
2007-09-11 08:09:00,1.639,1.6391,1.6389,1.63895,600699996.0
2007-09-11 08:10:00,1.63895,1.639,1.6388,1.63885,854299995.0
2007-09-11 08:11:00,1.63885,1.6389,1.6387,1.63875,262499995.0
2007-09-11 08:12:00,1.63875,1.6388,1.6387,1.63875,237599999.0
2007-09-11 08:13:00,1.63875,1.63875,1.63855,1.6387,540300006.0
2007-09-11 08:14:00,1.6387,1.6387,1.6385,1.63865,615000003.0
2007-09-11 08:15:00,1.6387,1.63895,1.6387,1.6389,1269199988.0
2007-09-11 08:16:00,1.6389,1.6389,1.6388,1.6388,1369999991.0
2007-09-11 08:17:00,1.6388,1.6388,1.63835,1.6386,728499995.0
2007-09-11 08:18:00,1.6386,1.6387,1.63855,1.63855,777400007.0
2007-09-11 08:19:00,1.6386,1.6387,1.63855,1.63855,764300011.0
2007-09-11 08:20:00,1.6386,1.63875,1.63855,1.6387,843099990.0
2007-09-11 08:21:00,1.6388,1.6388,1.638,1.6385,1715100007.0
2007-09-11 08:22:00,1.63845,1.6385,1.6381,1.6384,1715100007.0
2007-09-11 08:23:00,1.6384,1.6385,1.63815,1.6383,495199998.0
2007-09-11 08:24:00,1.6383,1.6384,1.6383,1.63835,162800000.0
2007-09-11 08:25:00,1.6383,1.6383,1.6381,1.6383,644399999.0
2007-09-11 08:26:00,1.6383,1.6383,1.6382,1.6383,531899996.0
2007-09-11 08:27:00,1.63825,1.63835,1.6382,1.6382,249599998.0
2007-09-11 08:28:00,1.6382,1.6383,1.6382,1.63825,238399999.0
2007-09-11 08:29:00,1.63825,1.63835,1.6382,1.6383,185599999.0
2007-09-11 08:30:00,1.6383,1.6383,1.63815,1.6382,661699992.0
2007-09-11 08:31:00,1.63825,1.63835,1.6382,1.6382,555499996.0
2007-09-11 08:32:00,1.6382,1.63835,1.6382,1.6382,269799997.0
2007-09-11 08:33:00,1.6382,1.6383,1.63815,1.6383,390700001.0
2007-09-11 08:34:00,1.6383,1.6383,1.63815,1.6382,640000001.0
2007-09-11 08:35:00,1.6382,1.6383,1.6381,1.6382,465800002.0
2007-09-11 08:36:00,1.6382,1.6382,1.638,1.6382,159200002.0
2007-09-11 08:37:00,1.6382,1.6383,1.638,1.638,895200008.0
2007-09-11 08:38:00,1.638,1.6383,1.63795,1.63805,1274899997.0
2007-09-11 08:39:00,1.6381,1.6383,1.63805,1.63825,1045700007.0
2007-09-11 08:40:00,1.6383,1.6384,1.63825,1.63835,702599993.0
2007-09-11 08:41:00,1.6384,1.6384,1.6381,1.63825,1260399993.0
2007-09-11 08:42:00,1.6383,1.6383,1.63815,1.63815,619300000.0
2007-09-11 08:43:00,1.6382,1.6383,1.63815,1.6382,1404199988.0
2007-09-11 08:44:00,1.6382,1.6383,1.6382,1.6383,45600000.0
2007-09-11 08:45:00,1.6383,1.6383,1.6382,1.63825,80000000.0
2007-09-11 08:46:00,1.6383,1.6384,1.6382,1.6384,474799995.0
2007-09-11 08:47:00,1.6384,1.6384,1.6383,1.6384,42299999.0
2007-09-11 08:48:00,1.6384,1.6384,1.6382,1.6383,360699998.0
2007-09-11 08:49:00,1.6382,1.6383,1.6382,1.6382,569800005.0
2007-09-11 08:50:00,1.6382,1.6384,1.63805,1.63805,570599997.0
2007-09-11 08:51:00,1.638,1.638,1.6376,1.6377,1135599983.0
2007-09-11 08:52:00,1.6377,1.6378,1.63755,1.6378,1135599983.0
2007-09-11 08:53:00,1.6378,1.6378,1.63765,1.63765,1128500002.0
2007-09-11 08:54:00,1.6376,1.6377,1.6376,1.6377,1556499995.0
2007-09-11 08:55:00,1.6377,1.6377,1.63745,1.6377,800199995.0
2007-09-11 08:56:00,1.6377,1.6379,1.63755,1.6379,1354100009.0
2007-09-11 08:57:00,1.6378,1.638,1.6375,1.6375,1292200005.0
2007-09-11 08:58:00,1.6375,1.6377,1.6374,1.6377,786199999.0
2007-09-11 08:59:00,1.6378,1.6379,1.6376,1.6376,786199999.0
2007-09-11 09:00:00,1.6377,1.6378,1.6377,1.6377,519500001.0
2007-09-11 09:01:00,1.63775,1.6378,1.63755,1.63755,519500001.0
2007-09-11 09:02:00,1.6376,1.6376,1.6373,1.6374,1038100006.0
2007-09-11 09:03:00,1.63735,1.6377,1.63735,1.6377,1242200006.0
2007-09-11 09:04:00,1.63765,1.6377,1.6376,1.6376,1443400004.0
2007-09-11 09:05:00,1.6376,1.6376,1.6375,1.63755,1251399992.0
2007-09-11 09:06:00,1.6376,1.6376,1.63745,1.6376,589999995.0
2007-09-11 09:07:00,1.6376,1.6379,1.6376,1.63785,1081900000.0
2007-09-11 09:08:00,1.6379,1.6381,1.6379,1.6381,1443500001.0
2007-09-11 09:09:00,1.63815,1.63835,1.638,1.6383,1447599995.0
2007-09-11 09:10:00,1.6382,1.6383,1.6381,1.6381,2144000019.0
2007-09-11 09:11:00,1.6381,1.6383,1.6381,1.6381,2144000019.0
2007-09-11 09:12:00,1.6381,1.6381,1.63795,1.638,1289799990.0
2007-09-11 09:13:00,1.638,1.6382,1.6379,1.6382,1120300001.0
2007-09-11 09:14:00,1.6381,1.6384,1.6381,1.6382,1120300001.0
2007-09-11 09:15:00,1.63815,1.6382,1.63815,1.6382,1120300001.0
2007-09-11 09:16:00,1.6383,1.6383,1.6382,1.6383,2081500013.0
2007-09-11 09:17:00,1.63825,1.6384,1.6382,1.63835,2081500013.0
2007-09-11 09:18:00,1.63835,1.6388,1.6383,1.6387,1856199997.0
2007-09-11 09:19:00,1.6387,1.6388,1.63865,1.6388,890200001.0
2007-09-11 09:20:00,1.6388,1.6388,1.63835,1.6384,1207499990.0
2007-09-11 09:21:00,1.6384,1.6387,1.6381,1.6382,1505799991.0
2007-09-11 09:22:00,1.63825,1.6383,1.63805,1.6382,1035300005.0
2007-09-11 09:23:00,1.6383,1.6383,1.6382,1.6383,831299999.0
2007-09-11 09:24:00,1.63825,1.6383,1.63815,1.6382,831299999.0
2007-09-11 09:25:00,1.6382,1.6383,1.6382,1.6382,400900000.0
2007-09-11 09:26:00,1.6382,1.63825,1.63805,1.63825,1058100001.0
2007-09-11 09:27:00,1.6383,1.6383,1.6382,1.63825,810399995.0
2007-09-11 09:28:00,1.63825,1.6385,1.6382,1.6385,1210800000.0
2007-09-11 09:29:00,1.6385,1.6385,1.63815,1.6383,1177799988.0
2007-09-11 09:30:00,1.6383,1.6385,1.6383,1.6385,1951700035.0
2007-09-11 09:31:00,1.63855,1.63895,1.63855,1.63875,1961900022.0
2007-09-11 09:32:00,1.63875,1.6388,1.6386,1.6387,343900000.0
2007-09-11 09:33:00,1.6387,1.63875,1.6385,1.6386,1577600009.0
2007-09-11 09:34:00,1.6386,1.6388,1.6385,1.6387,1062800009.0
2007-09-11 09:35:00,1.6387,1.6389,1.63855,1.6389,310599995.0
2007-09-11 09:36:00,1.6389,1.6389,1.63865,1.6387,848899996.0
2007-09-11 09:37:00,1.6387,1.6388,1.6387,1.6388,301300001.0
2007-09-11 09:38:00,1.6388,1.6389,1.6386,1.6387,933900015.0
2007-09-11 09:39:00,1.6387,1.6389,1.63865,1.6389,1370399994.0
2007-09-11 09:40:00,1.6389,1.63895,1.6386,1.63865,884700000.0
2007-09-11 09:41:00,1.63865,1.6387,1.6385,1.6386,498299995.0
2007-09-11 09:42:00,1.6386,1.6387,1.63855,1.63865,309300001.0
2007-09-11 09:43:00,1.6387,1.6387,1.63855,1.6387,162799999.0
2007-09-11 09:44:00,1.63875,1.6389,1.63865,1.6387,1285700007.0
2007-09-11 09:45:00,1.63875,1.6388,1.6387,1.6388,87800000.0
2007-09-11 09:46:00,1.63875,1.6388,1.63865,1.6387,68000000.0
2007-09-11 09:47:00,1.6387,1.63875,1.63865,1.63865,910299998.0
2007-09-11 09:48:00,1.63865,1.63925,1.63865,1.63905,1025499983.0
2007-09-11 09:49:00,1.6391,1.63915,1.63895,1.639,735099998.0
2007-09-11 09:50:00,1.639,1.6392,1.639,1.6392,363199998.0
2007-09-11 09:51:00,1.63915,1.6392,1.63905,1.63905,756300008.0
2007-09-11 09:52:00,1.63905,1.6392,1.639,1.6391,863099999.0
2007-09-11 09:53:00,1.6391,1.6392,1.6391,1.6391,57600000.0
2007-09-11 09:54:00,1.6391,1.6392,1.639,1.6392,348600004.0
2007-09-11 09:55:00,1.6392,1.6392,1.6392,1.6392,9100000.0
2007-09-11 09:56:00,1.6392,1.6392,1.6392,1.6392,16000000.0
2007-09-11 09:57:00,1.63915,1.6392,1.63905,1.6392,147400000.0
2007-09-11 09:58:00,1.6392,1.6393,1.6392,1.6393,509799997.0
2007-09-11 09:59:00,1.6393,1.63935,1.6392,1.6392,1280099994.0
2007-09-11 10:00:00,1.6392,1.6394,1.63915,1.63915,514000008.0
2007-09-11 10:01:00,1.6392,1.6392,1.63905,1.63905,213700000.0
2007-09-11 10:02:00,1.63905,1.6393,1.63905,1.6392,1167899995.0
2007-09-11 10:03:00,1.6392,1.6392,1.6391,1.63915,80000000.0
2007-09-11 10:04:00,1.63915,1.6392,1.6391,1.63915,552800005.0
2007-09-11 10:05:00,1.63915,1.6393,1.63915,1.6393,130600000.0
2007-09-11 10:06:00,1.63925,1.6394,1.6392,1.6392,445600000.0
2007-09-11 10:07:00,1.6392,1.6392,1.6383,1.63845,1183699997.0
2007-09-11 10:08:00,1.6384,1.6385,1.6382,1.6383,1131200015.0
2007-09-11 10:09:00,1.6382,1.6387,1.6382,1.6387,1131200015.0
2007-09-11 10:10:00,1.6388,1.6393,1.6387,1.639,1131200015.0
2007-09-11 10:11:00,1.63905,1.6391,1.6389,1.639,1131200015.0
2007-09-11 10:12:00,1.6388,1.6389,1.6388,1.6388,1734099977.0
2007-09-11 10:13:00,1.63875,1.63885,1.63855,1.6386,1734099977.0
2007-09-11 10:14:00,1.6387,1.63885,1.6387,1.6387,694600006.0
2007-09-11 10:15:00,1.6387,1.6387,1.63855,1.6386,2142200006.0
2007-09-11 10:16:00,1.63855,1.6388,1.63855,1.6388,864199991.0
2007-09-11 10:17:00,1.6388,1.6388,1.63865,1.6387,828699994.0
2007-09-11 10:18:00,1.63865,1.6387,1.63855,1.63865,2063699969.0
2007-09-11 10:19:00,1.6386,1.6387,1.6386,1.6387,148000001.0
2007-09-11 10:20:00,1.6387,1.6387,1.63855,1.63855,830299997.0
2007-09-11 10:21:00,1.63855,1.6387,1.63855,1.63855,489300004.0
2007-09-11 10:22:00,1.6386,1.6386,1.63855,1.63855,528899990.0
2007-09-11 10:23:00,1.63855,1.6387,1.6385,1.6386,1295499988.0
2007-09-11 10:24:00,1.63855,1.6389,1.63855,1.6389,1280500017.0
2007-09-11 10:25:00,1.6389,1.63905,1.6389,1.63905,1641500012.0
2007-09-11 10:26:00,1.63905,1.63925,1.639,1.6391,1516100021.0
2007-09-11 10:27:00,1.63915,1.6393,1.6389,1.6389,679199992.0
2007-09-11 10:28:00,1.63895,1.6391,1.63885,1.6391,1450699998.0
2007-09-11 10:29:00,1.639,1.6392,1.639,1.6391,1094300006.0
2007-09-11 10:30:00,1.6391,1.6391,1.63895,1.639,1094300006.0
2007-09-11 10:31:00,1.639,1.639,1.63895,1.639,1173799996.0
2007-09-11 10:32:00,1.63895,1.639,1.63895,1.63895,313099995.0
2007-09-11 10:33:00,1.639,1.63905,1.63895,1.639,306500000.0
2007-09-11 10:34:00,1.639,1.6391,1.63895,1.6391,86400000.0
2007-09-11 10:35:00,1.6391,1.6391,1.6389,1.63905,438600007.0
2007-09-11 10:36:00,1.63905,1.6392,1.639,1.6392,1127500007.0
2007-09-11 10:37:00,1.6392,1.6392,1.6391,1.6391,986100006.0
2007-09-11 10:38:00,1.6391,1.6392,1.639,1.63905,248599997.0
2007-09-11 10:39:00,1.63905,1.6391,1.6388,1.6389,1611099979.0
2007-09-11 10:40:00,1.6389,1.639,1.6387,1.63895,1053200001.0
2007-09-11 10:41:00,1.63895,1.6392,1.63885,1.6392,1284100001.0
2007-09-11 10:42:00,1.63915,1.63915,1.63905,1.63915,332500003.0
2007-09-11 10:43:00,1.63915,1.6393,1.63905,1.63925,510299997.0
2007-09-11 10:44:00,1.63925,1.6393,1.63905,1.6392,781799988.0
2007-09-11 10:45:00,1.63925,1.6394,1.6392,1.6394,620500001.0
2007-09-11 10:46:00,1.6394,1.6394,1.6392,1.6392,1288299995.0
2007-09-11 10:47:00,1.6392,1.6394,1.63915,1.63935,408499999.0
2007-09-11 10:48:00,1.63935,1.6396,1.6393,1.63955,722200006.0
2007-09-11 10:49:00,1.63955,1.6396,1.63945,1.63955,526000006.0
2007-09-11 10:50:00,1.63955,1.6396,1.6393,1.6393,792099994.0
2007-09-11 10:51:00,1.6393,1.6395,1.63925,1.6393,489599997.0
2007-09-11 10:52:00,1.6393,1.6394,1.6392,1.6393,529699993.0
2007-09-11 10:53:00,1.6393,1.6394,1.63925,1.63925,1683899984.0
2007-09-11 10:54:00,1.63925,1.6393,1.63925,1.6393,22400000.0
2007-09-11 10:55:00,1.6393,1.6394,1.63925,1.6393,286300001.0
2007-09-11 10:56:00,1.6393,1.6393,1.6392,1.63925,275600000.0
2007-09-11 10:57:00,1.6393,1.6393,1.6393,1.6393,28000000.0
2007-09-11 10:58:00,1.6393,1.6394,1.6392,1.63925,372200000.0
2007-09-11 10:59:00,1.63925,1.6394,1.6392,1.6394,275499998.0
2007-09-11 11:00:00,1.6394,1.6394,1.6393,1.63935,139899998.0
2007-09-11 11:01:00,1.63935,1.6394,1.6393,1.63935,147200002.0
2007-09-11 11:02:00,1.6394,1.6394,1.6393,1.6393,15200000.0
2007-09-11 11:03:00,1.6393,1.6396,1.6393,1.6396,298199998.0
2007-09-11 11:04:00,1.63955,1.63965,1.63935,1.6395,671899995.0
2007-09-11 11:05:00,1.6395,1.6395,1.63925,1.6394,326700000.0
2007-09-11 11:06:00,1.6394,1.6394,1.6393,1.6394,489799998.0
2007-09-11 11:07:00,1.6394,1.6394,1.63925,1.6393,751600005.0
2007-09-11 11:08:00,1.63925,1.6394,1.63925,1.63935,183200004.0
2007-09-11 11:09:00,1.63935,1.6394,1.6393,1.63935,203900001.0
2007-09-11 11:10:00,1.63935,1.6394,1.6393,1.63935,243500007.0
2007-09-11 11:11:00,1.6394,1.6396,1.63925,1.6395,552100002.0
2007-09-11 11:12:00,1.6395,1.6396,1.63935,1.6396,986400005.0
2007-09-11 11:13:00,1.63955,1.6396,1.63935,1.6394,657100019.0
2007-09-11 11:14:00,1.6394,1.6397,1.63935,1.6397,785200004.0
2007-09-11 11:15:00,1.63955,1.63965,1.63945,1.6396,314100001.0
2007-09-11 11:16:00,1.6396,1.6396,1.63935,1.6394,941999994.0
2007-09-11 11:17:00,1.6394,1.63945,1.6394,1.63945,203600007.0
2007-09-11 11:18:00,1.63945,1.6395,1.6394,1.6394,126099999.0
2007-09-11 11:19:00,1.63945,1.6395,1.63945,1.63945,117400000.0
2007-09-11 11:20:00,1.6395,1.6395,1.6394,1.6394,83200000.0
2007-09-11 11:21:00,1.6394,1.6395,1.6394,1.6395,79100000.0
2007-09-11 11:22:00,1.6395,1.6395,1.63935,1.63945,358500000.0
2007-09-11 11:23:00,1.6395,1.6396,1.6395,1.6396,513099995.0
2007-09-11 11:24:00,1.6396,1.6397,1.6395,1.6396,1110699990.0
2007-09-11 11:25:00,1.6396,1.6398,1.6396,1.6398,199600000.0
2007-09-11 11:26:00,1.63975,1.6399,1.6397,1.63975,256400002.0
2007-09-11 11:27:00,1.6398,1.6398,1.6395,1.63955,314799998.0
2007-09-11 11:28:00,1.63955,1.6396,1.6394,1.6395,246899999.0
2007-09-11 11:29:00,1.6395,1.6395,1.63935,1.63945,1050700004.0
2007-09-11 11:30:00,1.63945,1.6395,1.63945,1.6395,1434500000.0
2007-09-11 11:31:00,1.6395,1.6395,1.63945,1.63945,188500000.0
2007-09-11 11:32:00,1.63945,1.63945,1.63935,1.63945,159900000.0
2007-09-11 11:33:00,1.63945,1.6395,1.6394,1.6394,104800004.0
2007-09-11 11:34:00,1.6395,1.6395,1.63945,1.6395,82400000.0
2007-09-11 11:35:00,1.63945,1.6395,1.6394,1.6394,332800005.0
2007-09-11 11:36:00,1.63935,1.6395,1.63935,1.6394,246100006.0
2007-09-11 11:37:00,1.6394,1.6396,1.6394,1.6395,506500002.0
2007-09-11 11:38:00,1.6395,1.6396,1.6394,1.6396,696000010.0
2007-09-11 11:39:00,1.6396,1.6396,1.6395,1.6396,144000000.0
2007-09-11 11:40:00,1.6396,1.6396,1.6394,1.63945,353899998.0
2007-09-11 11:41:00,1.6395,1.63955,1.6394,1.6395,831499990.0
2007-09-11 11:42:00,1.63945,1.6396,1.6394,1.6395,239800001.0
2007-09-11 11:43:00,1.63945,1.63955,1.6394,1.6395,442199995.0
2007-09-11 11:44:00,1.63945,1.6395,1.6391,1.6392,289600000.0
2007-09-11 11:45:00,1.6392,1.6392,1.63905,1.6391,326399998.0
2007-09-11 11:46:00,1.63915,1.6392,1.6391,1.63915,66900000.0
2007-09-11 11:47:00,1.63915,1.6392,1.6388,1.6389,504599999.0
2007-09-11 11:48:00,1.6389,1.6391,1.6389,1.639,679399999.0
2007-09-11 11:49:00,1.639,1.6391,1.63895,1.6391,1074200000.0
2007-09-11 11:50:00,1.6391,1.6391,1.63895,1.63895,824799995.0
2007-09-11 11:51:00,1.63895,1.6392,1.63895,1.6392,719999996.0
2007-09-11 11:52:00,1.6392,1.6392,1.63915,1.63915,189600000.0
2007-09-11 11:53:00,1.63915,1.6392,1.63915,1.6392,577200003.0
2007-09-11 11:54:00,1.6392,1.6393,1.6392,1.6393,770800006.0
2007-09-11 11:55:00,1.63925,1.6393,1.63925,1.6393,223500000.0
2007-09-11 11:56:00,1.6393,1.6393,1.6392,1.63925,402799998.0
2007-09-11 11:57:00,1.63925,1.6393,1.63915,1.63915,1102600003.0
2007-09-11 11:58:00,1.6392,1.6393,1.639,1.63915,518500001.0
2007-09-11 11:59:00,1.63915,1.63915,1.63895,1.639,1275800020.0
2007-09-11 12:00:00,1.639,1.6392,1.639,1.6392,826200005.0
2007-09-11 12:01:00,1.6392,1.6392,1.63905,1.63905,1226200001.0
2007-09-11 12:02:00,1.6391,1.6392,1.63905,1.6392,167900000.0
2007-09-11 12:03:00,1.63915,1.6392,1.6391,1.6392,115100002.0
2007-09-11 12:04:00,1.6392,1.6392,1.63915,1.63915,53600000.0
2007-09-11 12:05:00,1.63915,1.63915,1.6389,1.6389,795600003.0
2007-09-11 12:06:00,1.6389,1.63895,1.63875,1.63895,1701600004.0
2007-09-11 12:07:00,1.6389,1.639,1.63885,1.63895,332199989.0
2007-09-11 12:08:00,1.63895,1.6391,1.63895,1.6391,1434800008.0
2007-09-11 12:09:00,1.6391,1.6392,1.639,1.6392,369600004.0
2007-09-11 12:10:00,1.63915,1.6392,1.63895,1.6391,762300003.0
2007-09-11 12:11:00,1.639,1.6391,1.639,1.639,1266799997.0
2007-09-11 12:12:00,1.63895,1.6391,1.6388,1.63905,1266799997.0
2007-09-11 12:13:00,1.6391,1.63915,1.63885,1.6389,1676300013.0
2007-09-11 12:14:00,1.639,1.6391,1.6389,1.639,1315799991.0
2007-09-11 12:15:00,1.63895,1.6391,1.6388,1.63895,1315799991.0
2007-09-11 12:16:00,1.639,1.639,1.6388,1.6388,830100010.0
2007-09-11 12:17:00,1.6388,1.6388,1.6386,1.63875,1037799998.0
2007-09-11 12:18:00,1.6388,1.6388,1.63865,1.6387,864899990.0
2007-09-11 12:19:00,1.6387,1.639,1.6387,1.639,504900002.0
2007-09-11 12:20:00,1.639,1.639,1.63855,1.6386,1403699999.0
2007-09-11 12:21:00,1.6386,1.63875,1.63855,1.6386,1315000002.0
2007-09-11 12:22:00,1.6385,1.6386,1.6385,1.6385,608699993.0
2007-09-11 12:23:00,1.63845,1.6385,1.63795,1.63815,608699993.0
2007-09-11 12:24:00,1.63815,1.6382,1.6377,1.6378,1443200011.0
2007-09-11 12:25:00,1.6378,1.63815,1.6377,1.6379,1786100001.0
2007-09-11 12:26:00,1.6379,1.6382,1.63785,1.6379,1792500018.0
2007-09-11 12:27:00,1.6379,1.6381,1.6379,1.638,837100001.0
2007-09-11 12:28:00,1.638,1.638,1.6379,1.6379,675099989.0
2007-09-11 12:29:00,1.6379,1.63795,1.63775,1.63775,493300002.0
2007-09-11 12:30:00,1.63775,1.6379,1.6377,1.6378,450700002.0
2007-09-11 12:31:00,1.6378,1.63825,1.6378,1.63825,623975006.0
2007-09-11 12:32:00,1.63825,1.63825,1.638,1.638,713099998.0
2007-09-11 12:33:00,1.638,1.6383,1.638,1.6382,850899995.0
2007-09-11 12:34:00,1.6382,1.6383,1.63805,1.6383,1292499996.0
2007-09-11 12:35:00,1.6383,1.6387,1.6383,1.63865,1132100006.0
2007-09-11 12:36:00,1.63865,1.6387,1.6386,1.6387,686500007.0
2007-09-11 12:37:00,1.6388,1.6394,1.6388,1.6394,1047500002.0
2007-09-11 12:38:00,1.6394,1.6394,1.6391,1.6391,616599996.0
2007-09-11 12:39:00,1.6391,1.6391,1.63895,1.63895,942700015.0
2007-09-11 12:40:00,1.639,1.6391,1.63895,1.639,1033200005.0
2007-09-11 12:41:00,1.639,1.63905,1.63895,1.639,990900003.0
2007-09-11 12:42:00,1.639,1.6391,1.639,1.6391,639399994.0
2007-09-11 12:43:00,1.6391,1.6391,1.63895,1.639,1013200020.0
2007-09-11 12:44:00,1.63895,1.639,1.63895,1.63895,697900011.0
2007-09-11 12:45:00,1.639,1.63905,1.639,1.639,512999995.0
2007-09-11 12:46:00,1.6389,1.639,1.6389,1.6389,1402199998.0
2007-09-11 12:47:00,1.639,1.639,1.6385,1.6385,1402199998.0
2007-09-11 12:48:00,1.6386,1.6387,1.6385,1.6386,1402199998.0
2007-09-11 12:49:00,1.6386,1.63865,1.6384,1.6384,1402199998.0
2007-09-11 12:50:00,1.6384,1.63855,1.6382,1.6382,1337500003.0
2007-09-11 12:51:00,1.6382,1.6383,1.6381,1.6383,1807499994.0
2007-09-11 12:52:00,1.6382,1.6382,1.6379,1.638,1807499994.0
2007-09-11 12:53:00,1.63805,1.6383,1.63795,1.63815,1807499994.0
2007-09-11 12:54:00,1.6382,1.6382,1.6379,1.638,354200002.0
2007-09-11 12:55:00,1.6381,1.6383,1.6381,1.6382,354200002.0
2007-09-11 12:56:00,1.6382,1.6383,1.63805,1.6381,1844499998.0
2007-09-11 12:57:00,1.6381,1.6382,1.6379,1.638,716099997.0
2007-09-11 12:58:00,1.63795,1.6382,1.6379,1.638,1994399999.0
2007-09-11 12:59:00,1.638,1.6381,1.638,1.638,746399997.0
2007-09-11 13:00:00,1.6381,1.6382,1.63795,1.6381,746399997.0
2007-09-11 13:01:00,1.6381,1.6383,1.63795,1.6381,1278399986.0
2007-09-11 13:02:00,1.6382,1.6382,1.6381,1.6382,1275699988.0
2007-09-11 13:03:00,1.63815,1.6383,1.6381,1.6383,1275699988.0
2007-09-11 13:04:00,1.6383,1.6383,1.63805,1.6381,409799998.0
2007-09-11 13:05:00,1.6381,1.6383,1.6381,1.6382,1399000027.0
2007-09-11 13:06:00,1.6382,1.6383,1.6382,1.6382,648599999.0
2007-09-11 13:07:00,1.6382,1.63875,1.63815,1.6387,1670399987.0
2007-09-11 13:08:00,1.6386,1.6388,1.6385,1.6386,704600016.0
2007-09-11 13:09:00,1.6386,1.6387,1.6385,1.6387,602000000.0
2007-09-11 13:10:00,1.6387,1.639,1.63855,1.6389,1240200003.0
2007-09-11 13:11:00,1.6389,1.63945,1.63885,1.63925,1559100012.0
2007-09-11 13:12:00,1.63925,1.63925,1.63895,1.63895,2120299994.0
2007-09-11 13:13:00,1.6389,1.6389,1.6388,1.6389,246999999.0
2007-09-11 13:14:00,1.63885,1.6389,1.6387,1.6388,484300000.0
2007-09-11 13:15:00,1.63875,1.6391,1.6387,1.639,559500002.0
2007-09-11 13:16:00,1.639,1.6391,1.6389,1.639,909100002.0
2007-09-11 13:17:00,1.63905,1.6391,1.63895,1.63905,994900000.0
2007-09-11 13:18:00,1.639,1.6392,1.639,1.6391,133700000.0
2007-09-11 13:19:00,1.6391,1.6392,1.639,1.6391,361199999.0
2007-09-11 13:20:00,1.6391,1.6391,1.63865,1.63865,369700004.0
2007-09-11 13:21:00,1.63865,1.6387,1.63835,1.6384,485199998.0
2007-09-11 13:22:00,1.6384,1.6384,1.63815,1.6383,1301199989.0
2007-09-11 13:23:00,1.6383,1.63835,1.63805,1.63805,643299985.0
2007-09-11 13:24:00,1.63805,1.63805,1.6378,1.63805,1619600002.0
2007-09-11 13:25:00,1.63805,1.63815,1.63795,1.63815,1067600021.0
2007-09-11 13:26:00,1.63815,1.6383,1.638,1.638,939200000.0
2007-09-11 13:27:00,1.63805,1.6382,1.63805,1.6382,1690800015.0
2007-09-11 13:28:00,1.6382,1.6382,1.6381,1.6382,1053699992.0
2007-09-11 13:29:00,1.63815,1.6384,1.63815,1.6384,306699997.0
2007-09-11 13:30:00,1.6384,1.6385,1.63825,1.6383,1268900014.0
2007-09-11 13:31:00,1.6383,1.6383,1.63815,1.6383,1648899998.0
2007-09-11 13:32:00,1.6383,1.6383,1.63825,1.63825,291500000.0
2007-09-11 13:33:00,1.6383,1.6383,1.63815,1.63825,638900003.0
2007-09-11 13:34:00,1.63825,1.63825,1.6382,1.63825,120600000.0
2007-09-11 13:35:00,1.6383,1.6384,1.6382,1.6382,132100000.0
2007-09-11 13:36:00,1.6382,1.6382,1.6381,1.63815,97900000.0
2007-09-11 13:37:00,1.6382,1.6382,1.6381,1.6381,45600000.0
2007-09-11 13:38:00,1.6381,1.6384,1.6381,1.63835,410499998.0
2007-09-11 13:39:00,1.63835,1.6384,1.63825,1.6383,931199997.0
2007-09-11 13:40:00,1.6383,1.6384,1.6383,1.6383,373200005.0
2007-09-11 13:41:00,1.6383,1.6384,1.6383,1.6384,51200000.0
2007-09-11 13:42:00,1.6384,1.6384,1.63825,1.63825,128100002.0
2007-09-11 13:43:00,1.6383,1.6387,1.6383,1.63865,803699995.0
2007-09-11 13:44:00,1.6387,1.6387,1.6386,1.6386,179499999.0
2007-09-11 13:45:00,1.63865,1.6387,1.63835,1.6384,271200003.0
2007-09-11 13:46:00,1.6384,1.6385,1.63835,1.6384,334699994.0
2007-09-11 13:47:00,1.6384,1.6385,1.6384,1.63845,1518000003.0
2007-09-11 13:48:00,1.63845,1.6386,1.63845,1.6386,294100004.0
2007-09-11 13:49:00,1.6386,1.6386,1.6385,1.6385,419100002.0
2007-09-11 13:50:00,1.63855,1.6386,1.63845,1.6385,1250899999.0
2007-09-11 13:51:00,1.6385,1.6386,1.6385,1.6385,1097299997.0
2007-09-11 13:52:00,1.6386,1.63865,1.6386,1.6386,580800000.0
2007-09-11 13:53:00,1.6386,1.63865,1.6386,1.6386,351000002.0
2007-09-11 13:54:00,1.6386,1.6387,1.63855,1.6386,1586400001.0
2007-09-11 13:55:00,1.6386,1.6387,1.63845,1.6387,1328400006.0
2007-09-11 13:56:00,1.6387,1.6387,1.6386,1.6387,407300000.0
2007-09-11 13:57:00,1.6387,1.6389,1.6387,1.6389,1185900003.0
2007-09-11 13:58:00,1.6389,1.639,1.6388,1.63885,583300004.0
2007-09-11 13:59:00,1.6389,1.63905,1.6389,1.639,1854300013.0
2007-09-11 14:00:00,1.63905,1.6393,1.639,1.63915,1371599994.0
2007-09-11 14:01:00,1.63915,1.6394,1.63915,1.6394,1624599968.0
2007-09-11 14:02:00,1.6393,1.6394,1.63925,1.6393,1231700010.0
2007-09-11 14:03:00,1.6393,1.6395,1.6393,1.6394,1979200002.0
2007-09-11 14:04:00,1.6394,1.6395,1.6393,1.63945,1979200002.0
2007-09-11 14:05:00,1.63945,1.6395,1.63945,1.63945,672199994.0
2007-09-11 14:06:00,1.6395,1.64025,1.63945,1.64025,791399999.0
2007-09-11 14:07:00,1.64025,1.6403,1.6399,1.63995,1071099998.0
2007-09-11 14:08:00,1.64,1.64,1.6399,1.6399,677900001.0
2007-09-11 14:09:00,1.6399,1.64,1.6399,1.6399,648600002.0
2007-09-11 14:10:00,1.63985,1.6399,1.6398,1.63985,70400000.0
2007-09-11 14:11:00,1.63985,1.6399,1.6398,1.6399,195899996.0
2007-09-11 14:12:00,1.6399,1.6399,1.63975,1.6398,528900001.0
2007-09-11 14:13:00,1.6398,1.6398,1.6397,1.6398,251200000.0
2007-09-11 14:14:00,1.6399,1.6399,1.63975,1.6398,502299996.0
2007-09-11 14:15:00,1.6398,1.6401,1.6397,1.6399,1093700003.0
2007-09-11 14:16:00,1.63985,1.6401,1.63985,1.64005,865300001.0
2007-09-11 14:17:00,1.64005,1.6401,1.63995,1.63995,579999997.0
2007-09-11 14:18:00,1.64,1.64,1.6397,1.6398,695299987.0
2007-09-11 14:19:00,1.6398,1.63995,1.63975,1.63995,607899998.0
2007-09-11 14:20:00,1.63995,1.64005,1.6398,1.6399,1615500001.0
2007-09-11 14:21:00,1.63985,1.6399,1.63965,1.6397,635699995.0
2007-09-11 14:22:00,1.6397,1.6398,1.63965,1.63965,475800001.0
2007-09-11 14:23:00,1.63965,1.6398,1.6396,1.6397,1376700004.0
2007-09-11 14:24:00,1.6396,1.6397,1.63955,1.6396,1499200002.0
2007-09-11 14:25:00,1.63965,1.6398,1.6394,1.6395,757599998.0
2007-09-11 14:26:00,1.63955,1.63955,1.6392,1.6392,1830500004.0
2007-09-11 14:27:00,1.6392,1.6394,1.6392,1.63925,1143799998.0
2007-09-11 14:28:00,1.63925,1.6393,1.639,1.639,353300000.0
2007-09-11 14:29:00,1.639,1.6391,1.63895,1.639,503499996.0
2007-09-11 14:30:00,1.639,1.63915,1.63885,1.63905,1301199997.0
2007-09-11 14:31:00,1.639,1.6393,1.63895,1.6391,1542199999.0
2007-09-11 14:32:00,1.6391,1.63935,1.639,1.63915,668100006.0
2007-09-11 14:33:00,1.63915,1.6394,1.6391,1.6393,395399999.0
2007-09-11 14:34:00,1.6392,1.63945,1.6392,1.6394,1356699998.0
2007-09-11 14:35:00,1.6393,1.6395,1.6393,1.6395,723800003.0
2007-09-11 14:36:00,1.63945,1.6398,1.63945,1.6398,723800003.0
2007-09-11 14:37:00,1.6398,1.6399,1.63975,1.63975,1258800013.0
2007-09-11 14:38:00,1.63975,1.6399,1.6397,1.6398,804100005.0
2007-09-11 14:39:00,1.6397,1.6398,1.6397,1.6398,261599999.0
2007-09-11 14:40:00,1.6398,1.6399,1.6398,1.63985,212899996.0
2007-09-11 14:41:00,1.6399,1.6399,1.6398,1.6399,187400001.0
2007-09-11 14:42:00,1.6399,1.6399,1.6398,1.6398,256000000.0
2007-09-11 14:43:00,1.6398,1.6398,1.6398,1.6398,26400000.0
2007-09-11 14:44:00,1.63975,1.6399,1.63975,1.6399,229599998.0
2007-09-11 14:45:00,1.6399,1.6401,1.6398,1.6399,1772799995.0
2007-09-11 14:46:00,1.6399,1.6399,1.6398,1.6398,645500007.0
2007-09-11 14:47:00,1.6398,1.63995,1.6398,1.63985,1475599991.0
2007-09-11 14:48:00,1.6399,1.63995,1.6398,1.6399,1432300003.0
2007-09-11 14:49:00,1.6399,1.63995,1.6398,1.63995,231799995.0
2007-09-11 14:50:00,1.63995,1.64005,1.6398,1.6399,1314199998.0
2007-09-11 14:51:00,1.63995,1.64,1.63985,1.63995,1233299997.0
2007-09-11 14:52:00,1.63995,1.64,1.63985,1.6399,1236999995.0
2007-09-11 14:53:00,1.6399,1.6399,1.6397,1.6397,919500003.0
2007-09-11 14:54:00,1.63975,1.63975,1.6395,1.63955,1000900008.0
2007-09-11 14:55:00,1.63955,1.63955,1.6394,1.63945,670867561.0
2007-09-11 14:56:00,1.63945,1.63945,1.63925,1.6393,264399999.0
2007-09-11 14:57:00,1.6393,1.63955,1.6393,1.6395,617299997.0
2007-09-11 14:58:00,1.6395,1.6395,1.6392,1.63925,606699998.0
2007-09-11 14:59:00,1.63925,1.63925,1.63875,1.6388,994099991.0
2007-09-11 15:00:00,1.6388,1.6391,1.6387,1.63885,1711499992.0
2007-09-11 15:01:00,1.63885,1.6389,1.6387,1.6389,1214500001.0
2007-09-11 15:02:00,1.6389,1.6393,1.6388,1.6392,1752000011.0
2007-09-11 15:03:00,1.63925,1.63955,1.6392,1.6395,1107899997.0
2007-09-11 15:04:00,1.6394,1.6398,1.6394,1.63965,963699993.0
2007-09-11 15:05:00,1.63965,1.63975,1.63965,1.6397,562199999.0
2007-09-11 15:06:00,1.6397,1.6397,1.63955,1.6396,1399899985.0
2007-09-11 15:07:00,1.6396,1.6398,1.63955,1.6397,764499998.0
2007-09-11 15:08:00,1.63965,1.6398,1.6396,1.6398,543000004.0
2007-09-11 15:09:00,1.6398,1.6398,1.63935,1.63955,1196500006.0
2007-09-11 15:10:00,1.63945,1.6396,1.63945,1.63945,1957000041.0
2007-09-11 15:11:00,1.63945,1.63955,1.63935,1.63935,1062100006.0
2007-09-11 15:12:00,1.6394,1.6395,1.6392,1.63945,707599999.0
2007-09-11 15:13:00,1.6395,1.6395,1.63935,1.6394,192400000.0
2007-09-11 15:14:00,1.6394,1.6395,1.63935,1.6394,717099999.0
2007-09-11 15:15:00,1.63935,1.63965,1.63935,1.6395,1271200000.0
2007-09-11 15:16:00,1.6395,1.6395,1.63925,1.6394,1475800011.0
2007-09-11 15:17:00,1.6394,1.6395,1.6393,1.6394,1082400013.0
2007-09-11 15:18:00,1.6394,1.6397,1.63935,1.6396,464800001.0
2007-09-11 15:19:00,1.6396,1.6398,1.6396,1.6397,170300002.0
2007-09-11 15:20:00,1.6397,1.63985,1.63965,1.6398,848299999.0
2007-09-11 15:21:00,1.6399,1.64,1.6398,1.63995,896300005.0
2007-09-11 15:22:00,1.63995,1.64,1.6398,1.63985,1670100005.0
2007-09-11 15:23:00,1.63985,1.6399,1.63965,1.6397,779799997.0
2007-09-11 15:24:00,1.63965,1.6397,1.63955,1.6396,1658400004.0
2007-09-11 15:25:00,1.6396,1.6396,1.6392,1.6393,1625499984.0
2007-09-11 15:26:00,1.6393,1.6395,1.63925,1.63925,800199997.0
2007-09-11 15:27:00,1.6394,1.6394,1.6392,1.6393,569700000.0
2007-09-11 15:28:00,1.6393,1.6393,1.63895,1.63895,569700000.0
2007-09-11 15:29:00,1.639,1.6392,1.63895,1.63905,1640700010.0
2007-09-11 15:30:00,1.63905,1.6391,1.6386,1.6388,2032199991.0
2007-09-11 15:31:00,1.6389,1.639,1.6387,1.6388,1031600010.0
2007-09-11 15:32:00,1.6388,1.639,1.6388,1.63895,1031600010.0
2007-09-11 15:33:00,1.639,1.6392,1.63895,1.6391,1080000003.0
2007-09-11 15:34:00,1.639,1.6391,1.6388,1.6391,2020900000.0
2007-09-11 15:35:00,1.6391,1.6391,1.639,1.63905,2020900000.0
2007-09-11 15:36:00,1.63905,1.6392,1.63905,1.6392,648800008.0
2007-09-11 15:37:00,1.63915,1.6392,1.63885,1.63885,171999998.0
2007-09-11 15:38:00,1.63885,1.6389,1.6386,1.6389,1228900015.0
2007-09-11 15:39:00,1.6389,1.6389,1.6387,1.6387,1480399995.0
2007-09-11 15:40:00,1.63865,1.63895,1.63865,1.6388,1536799995.0
2007-09-11 15:41:00,1.6388,1.6389,1.63875,1.63875,629100006.0
2007-09-11 15:42:00,1.6388,1.6391,1.63875,1.639,1130600010.0
2007-09-11 15:43:00,1.639,1.6393,1.63895,1.6393,706900000.0
2007-09-11 15:44:00,1.63925,1.6394,1.63925,1.6393,732300003.0
2007-09-11 15:45:00,1.6393,1.6393,1.639,1.63905,1884399984.0
2007-09-11 15:46:00,1.63905,1.63945,1.639,1.63925,1461099994.0
2007-09-11 15:47:00,1.63925,1.6395,1.63905,1.63905,725100002.0
2007-09-11 15:48:00,1.639,1.6391,1.6388,1.639,518299999.0
2007-09-11 15:49:00,1.639,1.6391,1.6389,1.639,781200009.0
2007-09-11 15:50:00,1.63905,1.6392,1.6389,1.6392,794100000.0
2007-09-11 15:51:00,1.6392,1.6392,1.6391,1.6391,1444399985.0
2007-09-11 15:52:00,1.63905,1.6391,1.639,1.63905,937099998.0
2007-09-11 15:53:00,1.63905,1.63905,1.6388,1.6388,306799999.0
2007-09-11 15:54:00,1.6388,1.6388,1.63865,1.63865,531200008.0
2007-09-11 15:55:00,1.63865,1.63865,1.6386,1.6386,1194200001.0
2007-09-11 15:56:00,1.6386,1.6387,1.63855,1.6386,1555899997.0
2007-09-11 15:57:00,1.63855,1.6387,1.63855,1.6387,1167799993.0
2007-09-11 15:58:00,1.63865,1.6389,1.63865,1.6389,894199999.0
2007-09-11 15:59:00,1.6389,1.6389,1.63865,1.6387,1374700014.0
2007-09-11 16:00:00,1.6387,1.63875,1.63865,1.6387,296000001.0
2007-09-11 16:01:00,1.6387,1.6389,1.63855,1.63875,1703899993.0
2007-09-11 16:02:00,1.6388,1.6389,1.63865,1.6388,1738599987.0
2007-09-11 16:03:00,1.6388,1.6389,1.63875,1.6389,996100000.0
2007-09-11 16:04:00,1.6389,1.6389,1.6387,1.63885,875900001.0
2007-09-11 16:05:00,1.63885,1.639,1.6387,1.6387,489800000.0
2007-09-11 16:06:00,1.6387,1.6388,1.6384,1.63855,1029699998.0
2007-09-11 16:07:00,1.6386,1.63875,1.6385,1.63875,110099999.0
2007-09-11 16:08:00,1.63875,1.63875,1.6385,1.6387,672299997.0
2007-09-11 16:09:00,1.6387,1.6388,1.6387,1.6388,431100000.0
2007-09-11 16:10:00,1.6388,1.63895,1.63855,1.63865,761399995.0
2007-09-11 16:11:00,1.63865,1.63875,1.63855,1.63865,1192199993.0
2007-09-11 16:12:00,1.63865,1.63875,1.6386,1.63875,1293300034.0
2007-09-11 16:13:00,1.63875,1.63885,1.6387,1.6388,655300003.0
2007-09-11 16:14:00,1.63875,1.63875,1.6386,1.63875,458599995.0
2007-09-11 16:15:00,1.63875,1.63875,1.63855,1.63865,170400000.0
2007-09-11 16:16:00,1.6386,1.6389,1.6386,1.63885,383000006.0
2007-09-11 16:17:00,1.63885,1.63895,1.63875,1.63895,676400005.0
2007-09-11 16:18:00,1.63895,1.63895,1.63875,1.6388,464999997.0
2007-09-11 16:19:00,1.6388,1.63885,1.6387,1.6388,318299999.0
2007-09-11 16:20:00,1.6388,1.6388,1.6387,1.63875,408000000.0
2007-09-11 16:21:00,1.6388,1.6388,1.63875,1.63875,77000000.0
2007-09-11 16:22:00,1.6388,1.6388,1.63865,1.6387,296800002.0
2007-09-11 16:23:00,1.6387,1.6388,1.6387,1.6388,258400004.0
2007-09-11 16:24:00,1.63875,1.639,1.63875,1.639,505199996.0
2007-09-11 16:25:00,1.639,1.6391,1.63885,1.6391,689100006.0
2007-09-11 16:26:00,1.6391,1.63965,1.6391,1.6396,749100002.0
2007-09-11 16:27:00,1.6396,1.6398,1.6395,1.6398,581900003.0
2007-09-11 16:28:00,1.6396,1.6398,1.6395,1.6398,1700800004.0
2007-09-11 16:29:00,1.6398,1.6398,1.6396,1.6398,1700800004.0
2007-09-11 16:30:00,1.6398,1.6398,1.6396,1.63975,848700005.0
2007-09-11 16:31:00,1.6397,1.64,1.6397,1.6399,1824100002.0
2007-09-11 16:32:00,1.63995,1.64005,1.6399,1.63995,1824100002.0
2007-09-11 16:33:00,1.63995,1.64,1.6398,1.63985,539499999.0
2007-09-11 16:34:00,1.63985,1.6399,1.63975,1.63985,1233400007.0
2007-09-11 16:35:00,1.63985,1.64,1.63965,1.63995,929199996.0
2007-09-11 16:36:00,1.6399,1.64,1.63985,1.63985,233699998.0
2007-09-11 16:37:00,1.63985,1.6404,1.6398,1.64035,943099995.0
2007-09-11 16:38:00,1.64035,1.6405,1.6402,1.6404,1914900015.0
2007-09-11 16:39:00,1.64035,1.6405,1.6403,1.64035,942899995.0
2007-09-11 16:40:00,1.64035,1.64035,1.63995,1.63995,506199997.0
2007-09-11 16:41:00,1.64,1.6401,1.63985,1.6399,928600000.0
2007-09-11 16:42:00,1.63995,1.6401,1.63995,1.6401,331900001.0
2007-09-11 16:43:00,1.6401,1.6404,1.6401,1.64025,333300001.0
2007-09-11 16:44:00,1.6403,1.64035,1.64015,1.64035,1054800017.0
2007-09-11 16:45:00,1.64035,1.64035,1.6401,1.64015,1016499997.0
2007-09-11 16:46:00,1.6401,1.64025,1.64005,1.64015,1525400010.0
2007-09-11 16:47:00,1.6402,1.6402,1.64005,1.6401,1224700000.0
2007-09-11 16:48:00,1.6401,1.6401,1.6399,1.6399,2039099968.0
2007-09-11 16:49:00,1.6399,1.63995,1.6395,1.6397,1661100016.0
2007-09-11 16:50:00,1.63965,1.6397,1.63965,1.63965,230199999.0
2007-09-11 16:51:00,1.6397,1.6398,1.6396,1.6397,1235099996.0
2007-09-11 16:52:00,1.6397,1.6399,1.6396,1.63985,1235099996.0
2007-09-11 16:53:00,1.63985,1.6399,1.63965,1.63985,1372199995.0
2007-09-11 16:54:00,1.6399,1.64,1.6398,1.6399,1924899974.0
2007-09-11 16:55:00,1.6399,1.6402,1.6399,1.64005,350100001.0
2007-09-11 16:56:00,1.64005,1.64005,1.63975,1.6398,619600001.0
2007-09-11 16:57:00,1.63975,1.6399,1.63975,1.6399,265900002.0
2007-09-11 16:58:00,1.6399,1.64005,1.63985,1.63995,735500003.0
2007-09-11 16:59:00,1.64005,1.6401,1.6398,1.63995,818699998.0
2007-09-11 17:00:00,1.64005,1.64015,1.63985,1.63985,2037600012.0
2007-09-11 17:01:00,1.6397,1.6401,1.6396,1.6397,1150799997.0
2007-09-11 17:02:00,1.6398,1.63985,1.6396,1.63965,1150799997.0
2007-09-11 17:03:00,1.63975,1.63975,1.6391,1.6393,757400008.0
2007-09-11 17:04:00,1.6393,1.63965,1.6393,1.63965,299700001.0
2007-09-11 17:05:00,1.6397,1.6397,1.6395,1.6396,1224799999.0
2007-09-11 17:06:00,1.6395,1.6395,1.6392,1.6393,1224799999.0
2007-09-11 17:07:00,1.6393,1.6395,1.63925,1.63945,1224799999.0
2007-09-11 17:08:00,1.6396,1.6396,1.6393,1.6395,1308500009.0
2007-09-11 17:09:00,1.63945,1.6396,1.6393,1.6395,1308500009.0
2007-09-11 17:10:00,1.6395,1.6397,1.6395,1.6397,509999996.0
2007-09-11 17:11:00,1.63965,1.6397,1.63955,1.6396,237099998.0
2007-09-11 17:12:00,1.6397,1.6397,1.6395,1.6396,1996600029.0
2007-09-11 17:13:00,1.63955,1.6397,1.63945,1.63955,1996600029.0
2007-09-11 17:14:00,1.6396,1.63965,1.63945,1.63955,2136499990.0
2007-09-11 17:15:00,1.6395,1.63955,1.63945,1.6395,1154999993.0
2007-09-11 17:16:00,1.63955,1.63955,1.63935,1.6395,1847900007.0
2007-09-11 17:17:00,1.6395,1.6395,1.63945,1.6395,1350299996.0
2007-09-11 17:18:00,1.6395,1.63975,1.6395,1.63955,1144999982.0
2007-09-11 17:19:00,1.6396,1.6396,1.6394,1.6396,1754099991.0
2007-09-11 17:20:00,1.6396,1.6399,1.6396,1.6398,1754099991.0
2007-09-11 17:21:00,1.6399,1.6399,1.6397,1.6398,1676899975.0
2007-09-11 17:22:00,1.6398,1.64015,1.6397,1.64015,1676899975.0
2007-09-11 17:23:00,1.64015,1.6403,1.64,1.6403,716000011.0
2007-09-11 17:24:00,1.6403,1.64075,1.6403,1.64065,1907499989.0
2007-09-11 17:25:00,1.64065,1.6407,1.6405,1.6406,1899299986.0
2007-09-11 17:26:00,1.6406,1.64075,1.64045,1.64055,720499999.0
2007-09-11 17:27:00,1.64055,1.64095,1.6405,1.6409,391599998.0
2007-09-11 17:28:00,1.64095,1.64115,1.64075,1.64075,1043900002.0
2007-09-11 17:29:00,1.64075,1.6413,1.64075,1.6411,758399999.0
2007-09-11 17:30:00,1.641,1.64135,1.6409,1.6413,1142699998.0
2007-09-11 17:31:00,1.6413,1.64145,1.64125,1.64135,254700000.0
2007-09-11 17:32:00,1.64135,1.64135,1.6412,1.6413,1406800008.0
2007-09-11 17:33:00,1.6413,1.64135,1.6411,1.6411,1864099994.0
2007-09-11 17:34:00,1.64125,1.64135,1.64115,1.6412,1236399998.0
2007-09-11 17:35:00,1.6412,1.6413,1.6411,1.64115,1637500007.0
2007-09-11 17:36:00,1.6412,1.64125,1.6411,1.64115,985999998.0
2007-09-11 17:37:00,1.64115,1.64115,1.64105,1.6411,225699999.0
2007-09-11 17:38:00,1.6411,1.6411,1.64085,1.6409,449399999.0
2007-09-11 17:39:00,1.6409,1.6409,1.6406,1.6406,1787599997.0
2007-09-11 17:40:00,1.6406,1.6409,1.6406,1.6408,2119300002.0
2007-09-11 17:41:00,1.6408,1.64125,1.6408,1.641,1253799995.0
2007-09-11 17:42:00,1.641,1.6411,1.64095,1.641,863100002.0
2007-09-11 17:43:00,1.64105,1.64125,1.641,1.641,1121000001.0
2007-09-11 17:44:00,1.641,1.641,1.64085,1.64085,1009699994.0
2007-09-11 17:45:00,1.6409,1.641,1.6408,1.64095,1063500006.0
2007-09-11 17:46:00,1.64095,1.64115,1.6409,1.6411,880199996.0
2007-09-11 17:47:00,1.64105,1.64105,1.6405,1.6408,2080399996.0
2007-09-11 17:48:00,1.6408,1.64085,1.64055,1.6407,1296799992.0
2007-09-11 17:49:00,1.6407,1.6409,1.6406,1.64085,1583700011.0
2007-09-11 17:50:00,1.64085,1.64115,1.64075,1.64115,1001300003.0
2007-09-11 17:51:00,1.64115,1.64115,1.64085,1.64085,1172100009.0
2007-09-11 17:52:00,1.6409,1.6412,1.6409,1.64115,233600000.0
2007-09-11 17:53:00,1.64115,1.6414,1.64115,1.64115,1633299987.0
2007-09-11 17:54:00,1.64115,1.6413,1.6411,1.6412,605899996.0
2007-09-11 17:55:00,1.6412,1.6413,1.6412,1.6412,543200000.0
2007-09-11 17:56:00,1.6413,1.6415,1.6413,1.6414,1247000008.0
2007-09-11 17:57:00,1.6414,1.6415,1.6413,1.6415,1247000008.0
2007-09-11 17:58:00,1.6415,1.64185,1.6415,1.6416,965600002.0
2007-09-11 17:59:00,1.6416,1.6419,1.6415,1.6415,609300000.0
2007-09-11 18:00:00,1.6415,1.6418,1.6415,1.6417,1344200017.0
2007-09-11 18:01:00,1.6417,1.6417,1.6415,1.6415,300200000.0
2007-09-11 18:02:00,1.6415,1.64165,1.64135,1.6416,1267399999.0
2007-09-11 18:03:00,1.6416,1.6417,1.6416,1.6417,885200003.0
2007-09-11 18:04:00,1.6417,1.64185,1.64165,1.6417,1387700001.0
2007-09-11 18:05:00,1.64165,1.64185,1.64165,1.64185,1588699987.0
2007-09-11 18:06:00,1.64185,1.6419,1.6417,1.64185,408499999.0
2007-09-11 18:07:00,1.6418,1.6418,1.6417,1.6417,843700004.0
2007-09-11 18:08:00,1.6417,1.6418,1.64165,1.6418,474499999.0
2007-09-11 18:09:00,1.6419,1.6422,1.6418,1.6421,278800001.0
2007-09-11 18:10:00,1.64205,1.6421,1.6418,1.6418,328700006.0
2007-09-11 18:11:00,1.6418,1.64205,1.6417,1.64185,936200004.0
2007-09-11 18:12:00,1.64185,1.6419,1.6417,1.6417,455600000.0
2007-09-11 18:13:00,1.64175,1.6419,1.6416,1.6419,1239199993.0
2007-09-11 18:14:00,1.6419,1.64195,1.64175,1.6418,812500010.0
2007-09-11 18:15:00,1.6418,1.6418,1.64165,1.6417,1499500001.0
2007-09-11 18:16:00,1.64175,1.6418,1.64165,1.6418,284599999.0
2007-09-11 18:17:00,1.6418,1.6418,1.6417,1.64175,250199996.0
2007-09-11 18:18:00,1.6418,1.6421,1.6418,1.6421,586399998.0
2007-09-11 18:19:00,1.6421,1.6423,1.64205,1.6421,1068099996.0
2007-09-11 18:20:00,1.6421,1.64265,1.64205,1.64265,1859300018.0
2007-09-11 18:21:00,1.6427,1.6431,1.6426,1.643,1048799996.0
2007-09-11 18:22:00,1.6431,1.6431,1.64295,1.64295,1048799996.0
2007-09-11 18:23:00,1.64295,1.6432,1.64295,1.64305,1109999992.0
2007-09-11 18:24:00,1.6431,1.6434,1.643,1.6434,1384600001.0
2007-09-11 18:25:00,1.6434,1.64355,1.6434,1.6435,1384600001.0
2007-09-11 18:26:00,1.6435,1.6435,1.64335,1.6434,562599997.0
2007-09-11 18:27:00,1.6434,1.64345,1.64315,1.6432,945599996.0
2007-09-11 18:28:00,1.6432,1.6432,1.64295,1.64315,1196899998.0
2007-09-11 18:29:00,1.6432,1.6435,1.6432,1.6434,1703800018.0
2007-09-11 18:30:00,1.64335,1.6435,1.6432,1.64325,774399997.0
2007-09-11 18:31:00,1.6433,1.6433,1.64305,1.64315,355899995.0
2007-09-11 18:32:00,1.64315,1.64315,1.64275,1.64295,1288800001.0
2007-09-11 18:33:00,1.64275,1.643,1.64275,1.643,1895900011.0
2007-09-11 18:34:00,1.643,1.64315,1.643,1.64305,284000000.0
2007-09-11 18:35:00,1.64305,1.6432,1.64305,1.64315,375200001.0
2007-09-11 18:36:00,1.64315,1.64315,1.643,1.643,533099993.0
2007-09-11 18:37:00,1.643,1.64305,1.6427,1.6429,1084500004.0
2007-09-11 18:38:00,1.6429,1.6434,1.64285,1.6434,1279099997.0
2007-09-11 18:39:00,1.6434,1.6435,1.64335,1.64345,672800001.0
2007-09-11 18:40:00,1.6435,1.6436,1.64325,1.6433,722999995.0
2007-09-11 18:41:00,1.6433,1.64335,1.64325,1.64335,356000001.0
2007-09-11 18:42:00,1.6434,1.6435,1.64335,1.6434,453800003.0
2007-09-11 18:43:00,1.6434,1.6435,1.64335,1.64335,719900005.0
2007-09-11 18:44:00,1.6434,1.6434,1.6434,1.6434,366100000.0
2007-09-11 18:45:00,1.6434,1.6435,1.64325,1.64335,1291199996.0
2007-09-11 18:46:00,1.64335,1.6434,1.6431,1.64315,448999995.0
2007-09-11 18:47:00,1.6431,1.6432,1.643,1.64315,1491699999.0
2007-09-11 18:48:00,1.64315,1.6432,1.6431,1.64315,192900000.0
2007-09-11 18:49:00,1.6432,1.64325,1.64315,1.6432,215699999.0
2007-09-11 18:50:00,1.64315,1.6432,1.6431,1.6431,703999996.0
2007-09-11 18:51:00,1.6431,1.6432,1.64295,1.643,231200000.0
2007-09-11 18:52:00,1.643,1.643,1.6429,1.643,320100002.0
2007-09-11 18:53:00,1.643,1.643,1.6429,1.643,425700000.0
2007-09-11 18:54:00,1.643,1.643,1.643,1.643,106400000.0
2007-09-11 18:55:00,1.643,1.643,1.643,1.643,106400000.0
2007-09-11 18:56:00,1.643,1.643,1.643,1.643,30400001.0
2007-09-11 18:57:00,1.643,1.6431,1.643,1.64305,264100002.0
2007-09-11 18:58:00,1.64305,1.6432,1.643,1.6431,948000008.0
2007-09-11 18:59:00,1.64305,1.6431,1.643,1.6431,267200002.0
2007-09-11 19:00:00,1.6431,1.6432,1.6431,1.6432,582600002.0
2007-09-11 19:01:00,1.6432,1.6432,1.64305,1.64305,462299998.0
2007-09-11 19:02:00,1.64305,1.6432,1.643,1.6431,671799998.0
2007-09-11 19:03:00,1.6431,1.6432,1.64305,1.6432,335999999.0
2007-09-11 19:04:00,1.6432,1.6432,1.6432,1.6432,8000000.0
2007-09-11 19:05:00,1.6432,1.64325,1.643,1.6431,975999995.0
2007-09-11 19:06:00,1.6432,1.6433,1.6431,1.6431,525700002.0
2007-09-11 19:07:00,1.6431,1.6432,1.6431,1.6432,525700002.0
2007-09-11 19:08:00,1.6432,1.6433,1.64315,1.6433,326199999.0
2007-09-11 19:09:00,1.6433,1.6433,1.64315,1.6432,742299996.0
2007-09-11 19:10:00,1.6432,1.6432,1.6432,1.6432,28000000.0
2007-09-11 19:11:00,1.6432,1.6432,1.6431,1.6431,311999997.0
2007-09-11 19:12:00,1.64305,1.64315,1.64305,1.64315,597899996.0
2007-09-11 19:13:00,1.64315,1.6432,1.6431,1.6432,276800000.0
2007-09-11 19:14:00,1.6432,1.6433,1.64295,1.64295,923699996.0
2007-09-11 19:15:00,1.643,1.643,1.64295,1.643,642100014.0
2007-09-11 19:16:00,1.643,1.643,1.643,1.643,475200000.0
2007-09-11 19:17:00,1.643,1.6431,1.6428,1.6429,457699997.0
2007-09-11 19:18:00,1.6429,1.6431,1.6429,1.6429,547700000.0
2007-09-11 19:19:00,1.6429,1.643,1.64285,1.6429,422500000.0
2007-09-11 19:20:00,1.6429,1.6429,1.64275,1.6428,480399998.0
2007-09-11 19:21:00,1.6428,1.6429,1.6428,1.6429,207500000.0
2007-09-11 19:22:00,1.64285,1.6431,1.64285,1.643,1033099998.0
2007-09-11 19:23:00,1.64295,1.6431,1.6429,1.643,876800003.0
2007-09-11 19:24:00,1.643,1.64305,1.64295,1.643,336899998.0
2007-09-11 19:25:00,1.643,1.643,1.64295,1.643,322400000.0
2007-09-11 19:26:00,1.643,1.643,1.64285,1.643,301499997.0
2007-09-11 19:27:00,1.643,1.6431,1.6427,1.6431,708399994.0
2007-09-11 19:28:00,1.6431,1.6432,1.6431,1.6431,200000000.0
2007-09-11 19:29:00,1.64305,1.6433,1.643,1.6432,1089900006.0
2007-09-11 19:30:00,1.6432,1.64335,1.64295,1.6431,1242299988.0
2007-09-11 19:31:00,1.6431,1.64325,1.64305,1.6432,1078799998.0
2007-09-11 19:32:00,1.64315,1.6432,1.643,1.6431,548700001.0
2007-09-11 19:33:00,1.6431,1.6433,1.6431,1.6433,464800002.0
2007-09-11 19:34:00,1.6433,1.6434,1.6432,1.6434,327099999.0
2007-09-11 19:35:00,1.64335,1.6436,1.64335,1.6436,710400005.0
2007-09-11 19:36:00,1.6436,1.6436,1.6434,1.6434,461199991.0
2007-09-11 19:37:00,1.6434,1.6435,1.6434,1.64345,439200004.0
2007-09-11 19:38:00,1.64345,1.6435,1.64335,1.6434,268300000.0
2007-09-11 19:39:00,1.6434,1.6434,1.6434,1.6434,186400000.0
2007-09-11 19:40:00,1.6434,1.6435,1.6434,1.6434,845800000.0
2007-09-11 19:41:00,1.64335,1.64345,1.64335,1.6434,84800000.0
2007-09-11 19:42:00,1.6434,1.6435,1.6434,1.6434,505099996.0
2007-09-11 19:43:00,1.6434,1.64345,1.64335,1.6434,452200000.0
2007-09-11 19:44:00,1.6434,1.6436,1.64335,1.64335,325700003.0
2007-09-11 19:45:00,1.64335,1.64345,1.64335,1.6434,723499994.0
2007-09-11 19:46:00,1.6434,1.6435,1.64335,1.6435,694500001.0
2007-09-11 19:47:00,1.6435,1.64375,1.6435,1.6437,983600002.0
2007-09-11 19:48:00,1.6437,1.6437,1.6437,1.6437,184000000.0
2007-09-11 19:49:00,1.6437,1.6437,1.6437,1.6437,49200000.0
2007-09-11 19:50:00,1.6437,1.6437,1.64365,1.6437,11000000.0
2007-09-11 19:51:00,1.64375,1.64375,1.64355,1.6437,670599995.0
2007-09-11 19:52:00,1.6437,1.6438,1.6437,1.6437,252000000.0
2007-09-11 19:53:00,1.64375,1.64375,1.6437,1.6437,124800000.0
2007-09-11 19:54:00,1.6437,1.64375,1.64355,1.64375,301300003.0
2007-09-11 19:55:00,1.64375,1.6439,1.64365,1.64365,568000001.0
2007-09-11 19:56:00,1.64365,1.6437,1.64365,1.6437,439899992.0
2007-09-11 19:57:00,1.6437,1.6438,1.6437,1.6437,582400001.0
2007-09-11 19:58:00,1.6437,1.6438,1.64365,1.64365,888000001.0
2007-09-11 19:59:00,1.6437,1.6438,1.64365,1.6437,346599997.0
2007-09-11 20:00:00,1.6437,1.6439,1.64365,1.6438,951500001.0
2007-09-11 20:01:00,1.6438,1.6439,1.64375,1.6438,685200001.0
2007-09-11 20:02:00,1.64375,1.6439,1.64375,1.64385,966199998.0
2007-09-11 20:03:00,1.6439,1.6439,1.6438,1.6439,423399998.0
2007-09-11 20:04:00,1.64385,1.64405,1.6438,1.64385,1065699992.0
2007-09-11 20:05:00,1.64385,1.6442,1.64385,1.6442,961499992.0
2007-09-11 20:06:00,1.6441,1.6442,1.644,1.6442,233800000.0
2007-09-11 20:07:00,1.64415,1.64425,1.6441,1.6442,233800000.0
2007-09-11 20:08:00,1.6442,1.6442,1.6441,1.64415,276499998.0
2007-09-11 20:09:00,1.6442,1.6442,1.64405,1.6442,686499998.0
2007-09-11 20:10:00,1.64415,1.6443,1.64415,1.6443,719800005.0
2007-09-11 20:11:00,1.6443,1.6443,1.64425,1.6443,643400002.0
2007-09-11 20:12:00,1.6443,1.6445,1.6443,1.6444,1080400004.0
2007-09-11 20:13:00,1.6444,1.6444,1.64435,1.64435,357899998.0
2007-09-11 20:14:00,1.6444,1.64465,1.6444,1.64465,863299999.0
2007-09-11 20:15:00,1.64465,1.6448,1.6446,1.6448,934900000.0
2007-09-11 20:16:00,1.6448,1.6449,1.6447,1.6448,1920300012.0
2007-09-11 20:17:00,1.6448,1.6449,1.64465,1.6448,1956899998.0
2007-09-11 20:18:00,1.64475,1.64475,1.64465,1.64475,566800002.0
2007-09-11 20:19:00,1.64475,1.64475,1.64465,1.6447,702199998.0
2007-09-11 20:20:00,1.6447,1.6447,1.64435,1.6445,539600003.0
2007-09-11 20:21:00,1.6444,1.6445,1.6444,1.6444,1081999967.0
2007-09-11 20:22:00,1.6444,1.64445,1.64435,1.64445,290599993.0
2007-09-11 20:23:00,1.6445,1.6445,1.64445,1.6445,55300000.0
2007-09-11 20:24:00,1.6445,1.6446,1.6445,1.6446,1028799993.0
2007-09-11 20:25:00,1.6446,1.6447,1.64455,1.6447,466400003.0
2007-09-11 20:26:00,1.6447,1.6447,1.64445,1.64445,1029100003.0
2007-09-11 20:27:00,1.64445,1.6445,1.64435,1.6445,1241500005.0
2007-09-11 20:28:00,1.6445,1.6446,1.64435,1.64455,1915899991.0
2007-09-11 20:29:00,1.64455,1.6447,1.6445,1.64465,1773199977.0
2007-09-11 20:30:00,1.64475,1.6449,1.6445,1.64465,1400599999.0
2007-09-11 20:31:00,1.64465,1.64465,1.64445,1.6445,1236399989.0
2007-09-11 20:32:00,1.64445,1.64455,1.64445,1.64455,471400002.0
2007-09-11 20:33:00,1.64455,1.64455,1.64445,1.6445,299599990.0
2007-09-11 20:34:00,1.6445,1.6447,1.6445,1.64455,1156400000.0
2007-09-11 20:35:00,1.64455,1.64455,1.6445,1.6445,336399994.0
2007-09-11 20:36:00,1.6445,1.6446,1.6445,1.6445,1197900015.0
2007-09-11 20:37:00,1.6445,1.64475,1.64435,1.6447,1097199999.0
2007-09-11 20:38:00,1.6447,1.6448,1.64465,1.6447,592400001.0
2007-09-11 20:39:00,1.6447,1.6448,1.6447,1.6447,1269800002.0
2007-09-11 20:40:00,1.6447,1.6448,1.6447,1.64475,1190799988.0
2007-09-11 20:41:00,1.64475,1.6448,1.64465,1.6447,504599998.0
2007-09-11 20:42:00,1.6447,1.6448,1.64465,1.64475,723200003.0
2007-09-11 20:43:00,1.64475,1.64475,1.6447,1.6447,466500006.0
2007-09-11 20:44:00,1.6447,1.64475,1.6447,1.6447,305600002.0
2007-09-11 20:45:00,1.6447,1.6447,1.64465,1.6447,855699999.0
2007-09-11 20:46:00,1.6447,1.6447,1.64455,1.6446,955499984.0
2007-09-11 20:47:00,1.64455,1.64465,1.64455,1.6446,586800004.0
2007-09-11 20:48:00,1.6446,1.64465,1.6445,1.6446,782700010.0
2007-09-11 20:49:00,1.64455,1.64475,1.64455,1.6447,793599991.0
2007-09-11 20:50:00,1.6447,1.64475,1.64465,1.6447,834500009.0
2007-09-11 20:51:00,1.6447,1.6447,1.64465,1.64465,89600000.0
2007-09-11 20:52:00,1.6447,1.6447,1.64455,1.64465,328800000.0
2007-09-11 20:53:00,1.6446,1.6446,1.6445,1.6446,184700000.0
2007-09-11 20:54:00,1.64455,1.6447,1.6445,1.6445,755399995.0
2007-09-11 20:55:00,1.64455,1.6446,1.6445,1.6445,1295599998.0
2007-09-11 20:56:00,1.64455,1.64475,1.64455,1.6447,511999998.0
2007-09-11 20:57:00,1.6447,1.64485,1.6446,1.6447,562600003.0
2007-09-11 20:58:00,1.6447,1.6451,1.64465,1.64505,1101900008.0
2007-09-11 20:59:00,1.64505,1.64515,1.645,1.645,822499991.0
2007-09-11 21:00:00,1.645,1.6451,1.6448,1.6448,902000011.0
2007-09-11 21:01:00,1.6448,1.64505,1.6448,1.64485,851300008.0
2007-09-11 21:02:00,1.64485,1.6449,1.6447,1.64475,697500005.0
2007-09-11 21:03:00,1.64475,1.6449,1.64465,1.64485,767099997.0
2007-09-11 21:04:00,1.6449,1.6449,1.6448,1.6448,188599998.0
2007-09-11 21:05:00,1.6448,1.6448,1.6448,1.6448,51900000.0
2007-09-11 21:06:00,1.6448,1.6449,1.64475,1.6449,513300000.0
2007-09-11 21:07:00,1.6449,1.645,1.6449,1.6449,429199995.0
2007-09-11 21:08:00,1.64485,1.64485,1.6448,1.64485,261100002.0
2007-09-11 21:09:00,1.64485,1.64505,1.6446,1.6446,1322300001.0
2007-09-11 21:10:00,1.6446,1.6447,1.6445,1.64455,808000003.0
2007-09-11 21:11:00,1.64455,1.6446,1.64445,1.6445,1921699985.0
2007-09-11 21:12:00,1.6445,1.64475,1.6445,1.6446,1125000001.0
2007-09-11 21:13:00,1.6446,1.64465,1.64455,1.64455,331700002.0
2007-09-11 21:14:00,1.64455,1.64465,1.6445,1.64455,293699997.0
2007-09-11 21:15:00,1.6446,1.6446,1.64455,1.6446,663500000.0
2007-09-11 21:16:00,1.64465,1.64465,1.6446,1.6446,104599998.0
2007-09-11 21:17:00,1.6446,1.6447,1.64455,1.6447,317399993.0
2007-09-11 21:18:00,1.64427,1.64428,1.6438,1.64395,84600001.0
2007-09-11 21:19:00,1.6446,1.6446,1.6446,1.6446,138400000.0
2007-09-11 21:20:00,1.6446,1.6446,1.64455,1.64455,299300003.0
2007-09-11 21:21:00,1.6446,1.6446,1.64455,1.6446,301699999.0
2007-09-11 21:22:00,1.6446,1.6446,1.64455,1.6446,310800001.0
2007-09-11 21:23:00,1.6446,1.6447,1.6446,1.6447,536999998.0
2007-09-11 21:24:00,1.6446,1.6446,1.64455,1.6446,974900006.0
2007-09-11 21:25:00,1.6446,1.6446,1.6445,1.6446,1096899995.0
2007-09-11 21:26:00,1.6446,1.6447,1.64455,1.64465,285200001.0
2007-09-11 21:27:00,1.6446,1.6446,1.64455,1.64455,393899997.0
2007-09-11 21:28:00,1.6446,1.6446,1.6446,1.6446,214699996.0
2007-09-11 21:29:00,1.6446,1.6446,1.6446,1.6446,324900004.0
2007-09-11 21:30:00,1.6446,1.6447,1.64455,1.6447,135300000.0
2007-09-11 21:31:00,1.6447,1.6447,1.6447,1.6447,24000000.0
2007-09-11 21:32:00,1.6447,1.6448,1.6447,1.6448,279400000.0
2007-09-11 21:33:00,1.6448,1.6451,1.6448,1.645,575900005.0
2007-09-11 21:34:00,1.645,1.6451,1.645,1.6451,271700001.0
2007-09-11 21:35:00,1.6451,1.6451,1.6447,1.6447,1108700011.0
2007-09-11 21:36:00,1.6447,1.6447,1.6445,1.64465,1138900006.0
2007-09-11 21:37:00,1.6447,1.6447,1.6447,1.6447,127700000.0
2007-09-11 21:38:00,1.6447,1.6447,1.64435,1.64445,1355700012.0
2007-09-11 21:39:00,1.6445,1.6448,1.6445,1.6448,1271100004.0
2007-09-11 21:40:00,1.6448,1.6448,1.6445,1.6445,1197699985.0
2007-09-11 21:41:00,1.6445,1.6446,1.6444,1.6445,389800007.0
2007-09-11 21:42:00,1.6445,1.64455,1.6444,1.6445,1121100007.0
2007-09-11 21:43:00,1.6445,1.6445,1.6444,1.6444,417599995.0
2007-09-11 21:44:00,1.6444,1.6444,1.64425,1.64425,198300001.0
2007-09-11 21:45:00,1.6443,1.64435,1.6443,1.6443,960499991.0
2007-09-11 21:46:00,1.6443,1.6443,1.6443,1.6443,712500010.0
2007-09-11 21:47:00,1.6443,1.6444,1.64425,1.6443,557299999.0
2007-09-11 21:48:00,1.64425,1.6443,1.644,1.644,815600009.0
2007-09-11 21:49:00,1.644,1.6444,1.64395,1.64415,917900000.0
2007-09-11 21:50:00,1.64415,1.6443,1.64415,1.6442,1242799992.0
2007-09-11 21:51:00,1.64415,1.6445,1.64415,1.6444,1225499996.0
2007-09-11 21:52:00,1.6444,1.6445,1.64435,1.64435,385199996.0
2007-09-11 21:53:00,1.64435,1.6445,1.64435,1.64445,345999999.0
2007-09-11 21:54:00,1.64445,1.6445,1.6444,1.6445,444200004.0
2007-09-11 21:55:00,1.6445,1.645,1.6445,1.6449,337600000.0
2007-09-11 21:56:00,1.6449,1.6449,1.64485,1.64485,56000000.0
2007-09-11 21:57:00,1.6448,1.645,1.6448,1.645,896899990.0
2007-09-11 21:58:00,1.645,1.64525,1.645,1.6452,1054300005.0
2007-09-11 21:59:00,1.6452,1.6452,1.64505,1.64505,407799998.0
2007-09-11 22:00:00,1.64481,1.64481,1.64435,1.64435,189100003.0
2007-09-11 22:01:00,1.64505,1.6451,1.645,1.64505,124400002.0
2007-09-11 22:02:00,1.6451,1.6451,1.6451,1.6451,341600002.0
2007-09-11 22:03:00,1.6451,1.6451,1.64495,1.645,430400000.0
2007-09-11 22:04:00,1.645,1.645,1.64495,1.64495,255000001.0
2007-09-11 22:05:00,1.6451,1.6451,1.64495,1.64495,744100001.0
2007-09-11 22:06:00,1.645,1.645,1.645,1.645,463200010.0
2007-09-11 22:07:00,1.645,1.645,1.645,1.645,112000000.0
2007-09-11 22:08:00,1.645,1.645,1.64495,1.64495,676400004.0
2007-09-11 22:09:00,1.645,1.645,1.645,1.645,1600000.0
2007-09-11 22:10:00,1.645,1.645,1.6449,1.6449,412799997.0
2007-09-11 22:11:00,1.6449,1.645,1.6449,1.645,509700002.0
2007-09-11 22:12:00,1.64505,1.64505,1.645,1.645,33600000.0
2007-09-11 22:13:00,1.645,1.64515,1.64495,1.64505,419700006.0
2007-09-11 22:14:00,1.64505,1.64505,1.645,1.645,79400001.0
2007-09-11 22:15:00,1.645,1.645,1.6449,1.645,455599997.0
2007-09-11 22:16:00,1.645,1.645,1.64495,1.64495,11200000.0
2007-09-11 22:17:00,1.64495,1.64495,1.6449,1.6449,250400000.0
2007-09-11 22:18:00,1.6449,1.6449,1.64475,1.6449,393600000.0
2007-09-11 22:19:00,1.6449,1.6449,1.64485,1.6449,509600001.0
2007-09-11 22:20:00,1.6449,1.645,1.6449,1.64495,1006000000.0
2007-09-11 22:21:00,1.645,1.6452,1.645,1.6452,549099996.0
2007-09-11 22:22:00,1.6451,1.6453,1.645,1.6452,463100000.0
2007-09-11 22:23:00,1.6452,1.6457,1.6452,1.64545,764399999.0
2007-09-11 22:24:00,1.6455,1.6456,1.64535,1.64535,824200001.0
2007-09-11 22:25:00,1.64535,1.6455,1.64535,1.6455,324400001.0
2007-09-11 22:26:00,1.6454,1.6455,1.64525,1.64525,267000002.0
2007-09-11 22:27:00,1.6453,1.6453,1.64525,1.6453,56700000.0
2007-09-11 22:28:00,1.6454,1.6454,1.6453,1.6453,102499999.0
2007-09-11 22:29:00,1.6453,1.6453,1.64515,1.6452,272099999.0
2007-09-11 22:30:00,1.6452,1.6452,1.6451,1.6452,349200000.0
2007-09-11 22:31:00,1.6452,1.6452,1.64505,1.6451,377799997.0
2007-09-11 22:32:00,1.6451,1.6452,1.6451,1.6452,245599999.0
2007-09-11 22:33:00,1.6452,1.6452,1.6452,1.6452,137999996.0
2007-09-11 22:34:00,1.64515,1.6452,1.6451,1.6452,203099998.0
2007-09-11 22:35:00,1.6452,1.6452,1.64505,1.6451,178299998.0
2007-09-11 22:36:00,1.6451,1.6453,1.6451,1.6453,536999995.0
2007-09-11 22:37:00,1.6453,1.6453,1.6452,1.6452,175700001.0
2007-09-11 22:38:00,1.6452,1.64545,1.64505,1.6453,765899991.0
2007-09-11 22:39:00,1.6453,1.6454,1.6453,1.6453,220000000.0
2007-09-11 22:40:00,1.6453,1.6453,1.645,1.6451,914700013.0
2007-09-11 22:41:00,1.6451,1.6451,1.64495,1.64505,706500013.0
2007-09-11 22:42:00,1.64505,1.6451,1.645,1.6451,276700002.0
2007-09-11 22:43:00,1.645,1.645,1.645,1.645,560800012.0
2007-09-11 22:44:00,1.645,1.64505,1.645,1.645,450400003.0
2007-09-11 22:45:00,1.645,1.6451,1.64495,1.64495,185600000.0
2007-09-11 22:46:00,1.645,1.645,1.645,1.645,116200000.0
2007-09-11 22:47:00,1.645,1.645,1.6449,1.6449,234299997.0
2007-09-11 22:48:00,1.6449,1.6449,1.6447,1.64485,339299991.0
2007-09-11 22:49:00,1.6448,1.64485,1.64475,1.6448,266700010.0
2007-09-11 22:50:00,1.64485,1.645,1.64485,1.645,352699999.0
2007-09-11 22:51:00,1.645,1.645,1.6448,1.6449,421600000.0
2007-09-11 22:52:00,1.6449,1.6451,1.6449,1.64505,239900001.0
2007-09-11 22:53:00,1.6451,1.6451,1.6451,1.6451,19200000.0
2007-09-11 22:54:00,1.6451,1.6451,1.64505,1.64505,52700000.0
2007-09-11 22:55:00,1.6451,1.6451,1.645,1.645,106400000.0
2007-09-11 22:56:00,1.645,1.645,1.6449,1.645,100800000.0
2007-09-11 22:57:00,1.645,1.6452,1.645,1.6451,480800002.0
2007-09-11 22:58:00,1.6451,1.6452,1.6451,1.6452,355200000.0
2007-09-11 22:59:00,1.6452,1.6452,1.64505,1.6451,642399998.0
2007-09-11 23:00:00,1.6452,1.6453,1.6451,1.6452,318199999.0
2007-09-11 23:01:00,1.6452,1.6453,1.6448,1.6451,192199997.0
2007-09-11 23:02:00,1.6451,1.6454,1.645,1.6453,260000000.0
2007-09-11 23:03:00,1.6453,1.6453,1.6453,1.6453,39300000.0
2007-09-11 23:04:00,1.6451,1.6453,1.6449,1.6453,565000011.0
2007-09-11 23:05:00,1.6453,1.6454,1.6453,1.6454,106400000.0
2007-09-11 23:06:00,1.6453,1.6453,1.6453,1.6453,31200000.0
2007-09-11 23:07:00,1.6453,1.64545,1.6453,1.6453,184600002.0
2007-09-11 23:08:00,1.6454,1.6454,1.6453,1.6454,169500002.0
2007-09-11 23:09:00,1.6454,1.6454,1.6451,1.6452,404399999.0
2007-09-11 23:10:00,1.6452,1.64535,1.6452,1.6452,152700000.0
2007-09-11 23:11:00,1.6452,1.6455,1.6451,1.6454,368199998.0
2007-09-11 23:12:00,1.6454,1.6455,1.6452,1.6454,712100003.0
2007-09-11 23:13:00,1.6454,1.6458,1.6453,1.6456,1218899996.0
2007-09-11 23:14:00,1.6456,1.6459,1.6455,1.6458,1012600004.0
2007-09-11 23:15:00,1.6458,1.6459,1.6456,1.6457,505900011.0
2007-09-11 23:16:00,1.6457,1.6458,1.6457,1.6458,122900001.0
2007-09-11 23:17:00,1.64517,1.64557,1.64517,1.6454,273200004.0
2007-09-11 23:18:00,1.6458,1.6459,1.6458,1.6459,84800000.0
2007-09-11 23:19:00,1.6458,1.6458,1.6451,1.64555,648099996.0
2007-09-11 23:20:00,1.64555,1.64555,1.6455,1.64555,186200000.0
2007-09-11 23:21:00,1.64555,1.6457,1.64555,1.64565,72000000.0
2007-09-11 23:22:00,1.6457,1.6457,1.64565,1.64565,247200002.0
2007-09-11 23:23:00,1.6457,1.6458,1.64545,1.64555,894300002.0
2007-09-11 23:24:00,1.64555,1.6459,1.64555,1.6459,666199997.0
2007-09-11 23:25:00,1.6459,1.646,1.6458,1.646,889100001.0
2007-09-11 23:26:00,1.646,1.646,1.6456,1.6458,370900005.0
2007-09-11 23:27:00,1.64575,1.6458,1.6456,1.6458,1052700000.0
2007-09-11 23:28:00,1.6458,1.6459,1.64565,1.64575,324900000.0
2007-09-11 23:29:00,1.6457,1.6457,1.64565,1.64565,129600000.0
2007-09-11 23:30:00,1.6456,1.64575,1.6456,1.64575,106399999.0
2007-09-11 23:31:00,1.64575,1.6458,1.6456,1.6457,1335299998.0
2007-09-11 23:32:00,1.6457,1.6457,1.64565,1.64565,360899998.0
2007-09-11 23:33:00,1.6457,1.6457,1.64565,1.64565,139499995.0
2007-09-11 23:34:00,1.6452,1.64574,1.64485,1.64574,1486200007.0
2007-09-11 23:35:00,1.6457,1.6457,1.6456,1.6456,310499997.0
2007-09-11 23:36:00,1.6453,1.64533,1.64496,1.64496,91900000.0
2007-09-11 23:37:00,1.6456,1.6456,1.64555,1.6456,134100001.0
2007-09-11 23:38:00,1.6456,1.6456,1.6456,1.6456,263599997.0
2007-09-11 23:39:00,1.6456,1.6458,1.6456,1.6457,759000000.0
2007-09-11 23:40:00,1.6457,1.6457,1.6455,1.6455,115400000.0
2007-09-11 23:41:00,1.6455,1.6456,1.6455,1.64555,40800000.0
2007-09-11 23:42:00,1.6456,1.6456,1.64545,1.64555,271200001.0
2007-09-11 23:43:00,1.6456,1.6456,1.6455,1.6455,77000001.0
2007-09-11 23:44:00,1.6455,1.6456,1.6453,1.6454,354700000.0
2007-09-11 23:45:00,1.6454,1.6454,1.6452,1.64535,414600001.0
2007-09-11 23:46:00,1.64535,1.6454,1.6452,1.6454,169100000.0
2007-09-11 23:47:00,1.6454,1.6455,1.64525,1.6455,368699999.0
2007-09-11 23:48:00,1.64545,1.6455,1.64525,1.6454,512200003.0
2007-09-11 23:49:00,1.6454,1.6454,1.6453,1.64535,72900001.0
2007-09-11 23:50:00,1.64535,1.64545,1.64515,1.64545,389300002.0
2007-09-11 23:51:00,1.64531,1.6454,1.64472,1.64472,254000003.0
2007-09-11 23:52:00,1.64503,1.64519,1.645,1.64512,514199991.0
2007-09-11 23:53:00,1.64512,1.64527,1.64474,1.64474,331399995.0
2007-09-11 23:54:00,1.64497,1.64533,1.64474,1.64474,557899994.0
2007-09-11 23:55:00,1.6455,1.64565,1.64545,1.64545,188200001.0
2007-09-11 23:56:00,1.64489,1.64507,1.64489,1.64507,122499999.0
2007-09-11 23:57:00,1.6451,1.6452,1.64507,1.64515,1410899992.0
2007-09-11 23:58:00,1.64496,1.64515,1.64496,1.64505,1058699997.0
2007-09-11 23:59:00,1.6455,1.6456,1.6455,1.64555,83200000.0
2007-09-12 00:00:00,1.64555,1.6456,1.6455,1.64555,117100001.0
2007-09-12 00:01:00,1.64541,1.64541,1.6452,1.6452,289099991.0
2007-09-12 00:02:00,1.64555,1.6456,1.64555,1.6456,63200000.0
2007-09-12 00:03:00,1.64555,1.6457,1.6454,1.6455,522300000.0
2007-09-12 00:04:00,1.6456,1.6457,1.64545,1.64555,75900000.0
2007-09-12 00:05:00,1.64555,1.6456,1.64545,1.6456,153599998.0
2007-09-12 00:06:00,1.6456,1.6457,1.64555,1.64565,207100000.0
2007-09-12 00:07:00,1.6457,1.64585,1.6456,1.6456,233500001.0
2007-09-12 00:08:00,1.6456,1.6457,1.64555,1.64565,391700004.0
2007-09-12 00:09:00,1.64565,1.6457,1.6455,1.6455,518600008.0
2007-09-12 00:10:00,1.6455,1.64555,1.64545,1.6455,219700000.0
2007-09-12 00:11:00,1.6455,1.6455,1.64545,1.6455,379800000.0
2007-09-12 00:12:00,1.64555,1.64555,1.6455,1.6455,41400000.0
2007-09-12 00:13:00,1.6455,1.6455,1.6455,1.6455,9600000.0
2007-09-12 00:14:00,1.6455,1.6455,1.64545,1.6455,47200000.0
2007-09-12 00:15:00,1.6455,1.6455,1.64545,1.6455,53600000.0
2007-09-12 00:16:00,1.6455,1.6455,1.6454,1.6455,372500004.0
2007-09-12 00:17:00,1.6455,1.6455,1.64545,1.64545,262600000.0
2007-09-12 00:18:00,1.6454,1.6455,1.6454,1.64545,103900002.0
2007-09-12 00:19:00,1.64542,1.64542,1.64524,1.64524,262799997.0
2007-09-12 00:20:00,1.6455,1.6455,1.6455,1.6455,33600000.0
2007-09-12 00:21:00,1.64545,1.64545,1.64545,1.64545,5600000.0
2007-09-12 00:22:00,1.6455,1.64555,1.6455,1.64555,24800000.0
2007-09-12 00:23:00,1.64555,1.64555,1.6455,1.6455,28000000.0
2007-09-12 00:24:00,1.6455,1.6455,1.64545,1.6455,15700000.0
2007-09-12 00:25:00,1.6454,1.6455,1.64535,1.6455,167600001.0
2007-09-12 00:26:00,1.6455,1.6455,1.64535,1.64535,40100000.0
2007-09-12 00:27:00,1.6454,1.6455,1.6454,1.6455,10100000.0
2007-09-12 00:28:00,1.6456,1.64565,1.64545,1.6455,215499995.0
2007-09-12 00:29:00,1.6455,1.64565,1.6455,1.64565,65400000.0
2007-09-12 00:30:00,1.64565,1.64565,1.64555,1.64555,32800000.0
2007-09-12 00:31:00,1.6456,1.6457,1.6454,1.64555,188300000.0
2007-09-12 00:32:00,1.6456,1.6456,1.64555,1.64555,15200000.0
2007-09-12 00:33:00,1.64555,1.64555,1.6454,1.6455,54900000.0
2007-09-12 00:34:00,1.64545,1.6455,1.6454,1.6454,33600000.0
2007-09-12 00:35:00,1.6454,1.6455,1.6454,1.6455,151100001.0
2007-09-12 00:36:00,1.64545,1.6455,1.6454,1.64545,70300000.0
2007-09-12 00:37:00,1.64545,1.64545,1.64545,1.64545,1600000.0
2007-09-12 00:38:00,1.64545,1.6455,1.64545,1.6455,23200000.0
2007-09-12 00:39:00,1.64545,1.6455,1.64545,1.64545,12000000.0
2007-09-12 00:40:00,1.64545,1.64545,1.64535,1.6454,97200000.0
2007-09-12 00:41:00,1.6454,1.6454,1.6453,1.64535,74300002.0
2007-09-12 00:42:00,1.6454,1.6454,1.6452,1.6453,109700001.0
2007-09-12 00:43:00,1.6453,1.6453,1.6452,1.6452,82800000.0
2007-09-12 00:44:00,1.6452,1.64535,1.6452,1.64535,221400000.0
2007-09-12 00:45:00,1.64535,1.64535,1.64515,1.6453,303000001.0
2007-09-12 00:46:00,1.6453,1.6453,1.64505,1.6452,937699999.0
2007-09-12 00:47:00,1.6452,1.6452,1.6451,1.6452,645700000.0
2007-09-12 00:48:00,1.6452,1.6452,1.6451,1.6451,681399997.0
2007-09-12 00:49:00,1.6451,1.6452,1.6451,1.6451,999299999.0
2007-09-12 00:50:00,1.6451,1.6451,1.6451,1.6451,23900000.0
2007-09-12 00:51:00,1.6451,1.6452,1.6451,1.6451,877599987.0
2007-09-12 00:52:00,1.6451,1.6452,1.645,1.645,1025899998.0
2007-09-12 00:53:00,1.645,1.645,1.6449,1.6449,521400005.0
2007-09-12 00:54:00,1.645,1.645,1.6449,1.6449,404999994.0
2007-09-12 00:55:00,1.645,1.645,1.645,1.645,1600000.0
2007-09-12 00:56:00,1.645,1.645,1.645,1.645,3200000.0
2007-09-12 00:57:00,1.645,1.6453,1.6449,1.64525,1157000000.0
2007-09-12 00:58:00,1.6452,1.6454,1.64515,1.6452,274700004.0
2007-09-12 00:59:00,1.6452,1.6452,1.6452,1.6452,80300000.0
2007-09-12 01:00:00,1.6452,1.6453,1.6449,1.6452,930900009.0
2007-09-12 01:01:00,1.6452,1.6452,1.645,1.6451,445399999.0
2007-09-12 01:02:00,1.6451,1.6451,1.6451,1.6451,271300007.0
2007-09-12 01:03:00,1.6451,1.6452,1.6451,1.6452,141400000.0
2007-09-12 01:04:00,1.6452,1.6452,1.6451,1.6451,5600000.0
2007-09-12 01:05:00,1.645,1.645,1.645,1.645,202499998.0
2007-09-12 01:06:00,1.645,1.6452,1.6449,1.64495,508699995.0
2007-09-12 01:07:00,1.645,1.645,1.645,1.645,380299998.0
2007-09-12 01:08:00,1.6451,1.6451,1.645,1.6451,106099996.0
2007-09-12 01:09:00,1.6451,1.6451,1.645,1.6451,38300000.0
2007-09-12 01:10:00,1.6451,1.6451,1.645,1.645,50200000.0
2007-09-12 01:11:00,1.645,1.645,1.6449,1.6449,116099998.0
2007-09-12 01:12:00,1.64495,1.645,1.64495,1.645,21499999.0
2007-09-12 01:13:00,1.645,1.645,1.645,1.645,18299999.0
2007-09-12 01:14:00,1.645,1.6451,1.645,1.6451,228799999.0
2007-09-12 01:15:00,1.6451,1.6451,1.64495,1.645,251300002.0
2007-09-12 01:16:00,1.645,1.645,1.64495,1.645,853499992.0
2007-09-12 01:17:00,1.645,1.645,1.645,1.645,408200000.0
2007-09-12 01:18:00,1.64455,1.64463,1.64453,1.64458,735500010.0
2007-09-12 01:19:00,1.645,1.645,1.645,1.645,107600000.0
2007-09-12 01:20:00,1.645,1.645,1.645,1.645,72000000.0
2007-09-12 01:21:00,1.64478,1.64487,1.64475,1.6448,261600000.0
2007-09-12 01:22:00,1.645,1.645,1.645,1.645,144000000.0
2007-09-12 01:23:00,1.645,1.645,1.645,1.645,126400001.0
2007-09-12 01:24:00,1.645,1.645,1.645,1.645,45600000.0
2007-09-12 01:25:00,1.645,1.6451,1.645,1.6451,212300000.0
2007-09-12 01:26:00,1.64463,1.64492,1.64463,1.64492,373300001.0
2007-09-12 01:27:00,1.6451,1.6451,1.6451,1.6451,11200000.0
2007-09-12 01:28:00,1.6451,1.6451,1.645,1.645,274499992.0
2007-09-12 01:29:00,1.6451,1.6451,1.645,1.645,376199992.0
2007-09-12 01:30:00,1.64495,1.6451,1.64495,1.645,507999980.0
2007-09-12 01:31:00,1.64495,1.645,1.64495,1.645,139599999.0
2007-09-12 01:32:00,1.645,1.645,1.645,1.645,570600000.0
2007-09-12 01:33:00,1.645,1.6451,1.645,1.6451,160499996.0
2007-09-12 01:34:00,1.6451,1.6451,1.6451,1.6451,35200000.0
2007-09-12 01:35:00,1.6451,1.6451,1.645,1.6451,282499996.0
2007-09-12 01:36:00,1.6451,1.6451,1.64505,1.6451,34500000.0
2007-09-12 01:37:00,1.6451,1.6453,1.6451,1.6453,534899981.0
2007-09-12 01:38:00,1.6453,1.6456,1.6453,1.6456,760500000.0
2007-09-12 01:39:00,1.6456,1.6456,1.6454,1.6455,490699996.0
2007-09-12 01:40:00,1.6455,1.6455,1.6454,1.6455,101200000.0
2007-09-12 01:41:00,1.64514,1.64528,1.64514,1.64528,153900000.0
2007-09-12 01:42:00,1.6455,1.6455,1.6454,1.6455,38400000.0
2007-09-12 01:43:00,1.6455,1.6455,1.6454,1.6455,411999996.0
2007-09-12 01:44:00,1.6455,1.6456,1.6454,1.6455,586199994.0
2007-09-12 01:45:00,1.64555,1.64555,1.6454,1.6454,480400001.0
2007-09-12 01:46:00,1.6454,1.6454,1.6453,1.6453,316700001.0
2007-09-12 01:47:00,1.6454,1.6454,1.64515,1.6452,271500002.0
2007-09-12 01:48:00,1.6452,1.6453,1.645,1.6452,636599996.0
2007-09-12 01:49:00,1.6452,1.6453,1.6451,1.6452,948099995.0
2007-09-12 01:50:00,1.6452,1.6454,1.64515,1.6452,1199299983.0
2007-09-12 01:51:00,1.64515,1.6453,1.64515,1.6452,1599799997.0
2007-09-12 01:52:00,1.6452,1.6452,1.6452,1.6452,358100003.0
2007-09-12 01:53:00,1.6452,1.6452,1.6452,1.6452,92500002.0
2007-09-12 01:54:00,1.6452,1.6455,1.6452,1.6453,639900002.0
2007-09-12 01:55:00,1.6453,1.6454,1.6452,1.6453,238300000.0
2007-09-12 01:56:00,1.6453,1.6454,1.64515,1.64515,800200003.0
2007-09-12 01:57:00,1.6452,1.6452,1.64515,1.6452,329900003.0
2007-09-12 01:58:00,1.6452,1.6452,1.64505,1.6452,322100000.0
2007-09-12 01:59:00,1.64515,1.6452,1.645,1.6451,401600000.0
2007-09-12 02:00:00,1.6451,1.6451,1.6451,1.6451,462699996.0
2007-09-12 02:01:00,1.6453,1.6453,1.6451,1.6452,516100000.0
2007-09-12 02:02:00,1.6451,1.6451,1.645,1.6451,516100000.0
2007-09-12 02:03:00,1.645,1.6452,1.6449,1.6451,184300004.0
2007-09-12 02:04:00,1.6451,1.6451,1.6449,1.64495,647400004.0
2007-09-12 02:05:00,1.645,1.645,1.6449,1.645,1509999981.0
2007-09-12 02:06:00,1.645,1.6451,1.645,1.645,1386200005.0
2007-09-12 02:07:00,1.645,1.6451,1.645,1.6451,533900012.0
2007-09-12 02:08:00,1.64505,1.6451,1.645,1.6451,456999997.0
2007-09-12 02:09:00,1.6451,1.6451,1.645,1.6451,835999999.0
2007-09-12 02:10:00,1.645,1.6451,1.645,1.6451,299400001.0
2007-09-12 02:11:00,1.6451,1.6452,1.6451,1.6452,105400003.0
2007-09-12 02:12:00,1.64462,1.64499,1.64462,1.64493,382000004.0
2007-09-12 02:13:00,1.6452,1.6452,1.6451,1.6451,123800002.0
2007-09-12 02:14:00,1.6452,1.6452,1.6452,1.6452,11200000.0
2007-09-12 02:15:00,1.64455,1.64502,1.64444,1.64482,516000000.0
2007-09-12 02:16:00,1.6452,1.6452,1.6451,1.6451,333600001.0
2007-09-12 02:17:00,1.6451,1.6451,1.6451,1.6451,181799994.0
2007-09-12 02:18:00,1.6451,1.6451,1.6451,1.6451,272699991.0
2007-09-12 02:19:00,1.6451,1.6452,1.6451,1.6451,83699997.0
2007-09-12 02:20:00,1.6451,1.6452,1.6451,1.6451,810600005.0
2007-09-12 02:21:00,1.6451,1.6451,1.6449,1.645,1735900026.0
2007-09-12 02:22:00,1.645,1.645,1.6449,1.645,394899996.0
2007-09-12 02:23:00,1.645,1.645,1.645,1.645,45500000.0
2007-09-12 02:24:00,1.645,1.645,1.645,1.645,41500000.0
2007-09-12 02:25:00,1.64453,1.64483,1.64453,1.64468,40800000.0
2007-09-12 02:26:00,1.645,1.645,1.645,1.645,81400002.0
2007-09-12 02:27:00,1.64483,1.64483,1.64472,1.64479,509900000.0
2007-09-12 02:28:00,1.645,1.64525,1.645,1.6451,455400003.0
2007-09-12 02:29:00,1.6451,1.6451,1.6451,1.6451,12000000.0
2007-09-12 02:30:00,1.6451,1.6452,1.645,1.645,1563300010.0
2007-09-12 02:31:00,1.645,1.645,1.645,1.645,181599996.0
2007-09-12 02:32:00,1.645,1.645,1.645,1.645,917399998.0
2007-09-12 02:33:00,1.645,1.6451,1.645,1.645,900600004.0
2007-09-12 02:34:00,1.645,1.645,1.6448,1.64495,911499995.0
2007-09-12 02:35:00,1.645,1.645,1.645,1.645,30400000.0
2007-09-12 02:36:00,1.645,1.645,1.64495,1.64495,114200000.0
2007-09-12 02:37:00,1.645,1.645,1.64475,1.64475,470600006.0
2007-09-12 02:38:00,1.6449,1.6449,1.64475,1.6449,833900006.0
2007-09-12 02:39:00,1.6449,1.6449,1.6449,1.6449,17600000.0
2007-09-12 02:40:00,1.6449,1.6449,1.6448,1.6449,1024300014.0
2007-09-12 02:41:00,1.6449,1.6449,1.6448,1.6448,266600002.0
2007-09-12 02:42:00,1.6448,1.6449,1.6448,1.6448,423100003.0
2007-09-12 02:43:00,1.6449,1.645,1.64485,1.6449,328200000.0
2007-09-12 02:44:00,1.64485,1.6449,1.64475,1.6448,137500000.0
2007-09-12 02:45:00,1.6448,1.6448,1.6447,1.6448,224699999.0
2007-09-12 02:46:00,1.6447,1.6449,1.6447,1.6448,802899999.0
2007-09-12 02:47:00,1.6448,1.6448,1.6448,1.6448,531599995.0
2007-09-12 02:48:00,1.6448,1.645,1.6448,1.6448,1128199994.0
2007-09-12 02:49:00,1.6448,1.6448,1.6447,1.6448,409700001.0
2007-09-12 02:50:00,1.6448,1.6449,1.6447,1.6448,495500003.0
2007-09-12 02:51:00,1.6449,1.6449,1.6448,1.6448,1106500014.0
2007-09-12 02:52:00,1.6448,1.6448,1.6448,1.6448,274200003.0
2007-09-12 02:53:00,1.6448,1.6448,1.6448,1.6448,395300007.0
2007-09-12 02:54:00,1.6448,1.6449,1.6448,1.6448,1166500005.0
2007-09-12 02:55:00,1.6448,1.645,1.6448,1.6449,1654300001.0
2007-09-12 02:56:00,1.6448,1.645,1.6448,1.64485,2002800027.0
2007-09-12 02:57:00,1.6449,1.645,1.6447,1.6449,997299997.0
2007-09-12 02:58:00,1.6448,1.6451,1.64475,1.6449,881400007.0
2007-09-12 02:59:00,1.6449,1.6449,1.6449,1.6449,934300016.0
2007-09-12 03:00:00,1.6449,1.6449,1.6449,1.6449,841200026.0
2007-09-12 03:01:00,1.6449,1.645,1.6449,1.6449,130900006.0
2007-09-12 03:02:00,1.6449,1.6449,1.6447,1.6448,684400005.0
2007-09-12 03:03:00,1.6448,1.6449,1.6447,1.6447,510300002.0
2007-09-12 03:04:00,1.6447,1.6448,1.6444,1.6444,1205199999.0
2007-09-12 03:05:00,1.6445,1.6445,1.64425,1.6443,1195399992.0
2007-09-12 03:06:00,1.6444,1.6445,1.64425,1.6445,1132299999.0
2007-09-12 03:07:00,1.6445,1.6446,1.64445,1.6445,455100000.0
2007-09-12 03:08:00,1.6445,1.6445,1.6445,1.6445,1157699987.0
2007-09-12 03:09:00,1.6445,1.6445,1.64445,1.64445,235699995.0
2007-09-12 03:10:00,1.64445,1.6445,1.64435,1.6444,508200000.0
2007-09-12 03:11:00,1.6444,1.64455,1.6444,1.64455,46300002.0
2007-09-12 03:12:00,1.64455,1.64455,1.6444,1.6444,435800000.0
2007-09-12 03:13:00,1.6444,1.6444,1.64435,1.6444,760100006.0
2007-09-12 03:14:00,1.6444,1.6445,1.6444,1.6445,752399996.0
2007-09-12 03:15:00,1.6444,1.6445,1.64435,1.64435,1634999994.0
2007-09-12 03:16:00,1.6444,1.6447,1.64435,1.6445,1765200006.0
2007-09-12 03:17:00,1.6445,1.6446,1.6445,1.6445,611900000.0
2007-09-12 03:18:00,1.6445,1.6446,1.6445,1.6446,473100006.0
2007-09-12 03:19:00,1.6446,1.6447,1.6445,1.6446,662600003.0
2007-09-12 03:20:00,1.6446,1.6446,1.6444,1.6446,664500002.0
2007-09-12 03:21:00,1.6446,1.64465,1.6445,1.6445,1526399993.0
2007-09-12 03:22:00,1.6445,1.6446,1.6445,1.6446,989099997.0
2007-09-12 03:23:00,1.6446,1.6451,1.6445,1.6448,891999998.0
2007-09-12 03:24:00,1.6448,1.6448,1.6445,1.6447,895300000.0
2007-09-12 03:25:00,1.6447,1.6447,1.6445,1.6447,275099997.0
2007-09-12 03:26:00,1.6447,1.6447,1.64465,1.6447,42299999.0
2007-09-12 03:27:00,1.6447,1.6447,1.6446,1.6446,675600005.0
2007-09-12 03:28:00,1.6446,1.6446,1.6445,1.6445,454799985.0
2007-09-12 03:29:00,1.6445,1.6446,1.6445,1.6445,651900001.0
2007-09-12 03:30:00,1.6445,1.6446,1.64445,1.6446,1600499999.0
2007-09-12 03:31:00,1.6446,1.6447,1.6446,1.6446,642200006.0
2007-09-12 03:32:00,1.6446,1.6446,1.64455,1.64455,459999998.0
2007-09-12 03:33:00,1.6446,1.6446,1.6445,1.6445,1134799999.0
2007-09-12 03:34:00,1.6445,1.6447,1.6445,1.6447,150100002.0
2007-09-12 03:35:00,1.6447,1.6447,1.6446,1.6446,17600000.0
2007-09-12 03:36:00,1.6447,1.6448,1.6447,1.6447,501799996.0
2007-09-12 03:37:00,1.6447,1.6448,1.64455,1.64455,521599993.0
2007-09-12 03:38:00,1.6446,1.6446,1.64445,1.64445,216499998.0
2007-09-12 03:39:00,1.6445,1.6445,1.6445,1.6445,137200000.0
2007-09-12 03:40:00,1.6445,1.6445,1.64445,1.64445,164500002.0
2007-09-12 03:41:00,1.6445,1.6445,1.6445,1.6445,963500002.0
2007-09-12 03:42:00,1.6445,1.6447,1.64445,1.64455,1592400000.0
2007-09-12 03:43:00,1.6446,1.64465,1.6445,1.64455,490599998.0
2007-09-12 03:44:00,1.64455,1.64455,1.6445,1.64455,37400000.0
2007-09-12 03:45:00,1.64455,1.64465,1.64455,1.6446,400800007.0
2007-09-12 03:46:00,1.6446,1.64465,1.6446,1.64465,587400009.0
2007-09-12 03:47:00,1.64465,1.64465,1.6446,1.64465,147499997.0
2007-09-12 03:48:00,1.64465,1.6447,1.6446,1.6447,133999997.0
2007-09-12 03:49:00,1.6447,1.6447,1.6447,1.6447,245100000.0
2007-09-12 03:50:00,1.64465,1.6447,1.64465,1.6447,88300000.0
2007-09-12 03:51:00,1.6447,1.6447,1.64455,1.64455,266599998.0
2007-09-12 03:52:00,1.64455,1.64485,1.64455,1.6446,1646200003.0
2007-09-12 03:53:00,1.64455,1.64485,1.64455,1.64455,1806600002.0
2007-09-12 03:54:00,1.6446,1.6448,1.64455,1.6446,1377100001.0
2007-09-12 03:55:00,1.6446,1.64485,1.6446,1.6446,2080800002.0
2007-09-12 03:56:00,1.6446,1.6448,1.6445,1.6446,1108900006.0
2007-09-12 03:57:00,1.64455,1.6446,1.64455,1.6446,1343199989.0
2007-09-12 03:58:00,1.6446,1.6447,1.6446,1.6447,273400000.0
2007-09-12 03:59:00,1.6447,1.6447,1.6446,1.6446,420799996.0
2007-09-12 04:00:00,1.6446,1.6446,1.6446,1.6446,77100000.0
2007-09-12 04:01:00,1.64433,1.64433,1.64421,1.64424,338500001.0
2007-09-12 04:02:00,1.6446,1.6447,1.6446,1.6446,102400000.0
2007-09-12 04:03:00,1.6446,1.6446,1.6446,1.6446,43800001.0
2007-09-12 04:04:00,1.6446,1.6446,1.6446,1.6446,66400002.0
2007-09-12 04:05:00,1.6446,1.6447,1.6446,1.6446,576400002.0
2007-09-12 04:06:00,1.64455,1.6447,1.64455,1.6446,314100004.0
2007-09-12 04:07:00,1.6446,1.6447,1.6446,1.6446,55800000.0
2007-09-12 04:08:00,1.64432,1.64432,1.64398,1.64415,458599994.0
2007-09-12 04:09:00,1.6446,1.6446,1.6446,1.6446,151200000.0
2007-09-12 04:10:00,1.6446,1.6446,1.64455,1.6446,57600001.0
2007-09-12 04:11:00,1.6446,1.6446,1.64455,1.6446,77000001.0
2007-09-12 04:12:00,1.6446,1.6446,1.6446,1.6446,36000000.0
2007-09-12 04:13:00,1.6446,1.6447,1.64455,1.6446,171300001.0
2007-09-12 04:14:00,1.6446,1.6447,1.6446,1.6446,391000003.0
2007-09-12 04:15:00,1.6446,1.64475,1.6446,1.6446,461200007.0
2007-09-12 04:16:00,1.6446,1.6447,1.6446,1.6447,52700002.0
2007-09-12 04:17:00,1.6446,1.6446,1.6446,1.6446,31900000.0
2007-09-12 04:18:00,1.64448,1.64453,1.64397,1.64431,155600002.0
2007-09-12 04:19:00,1.64415,1.64449,1.64415,1.64449,381299997.0
2007-09-12 04:20:00,1.64413,1.64457,1.64374,1.64374,775700001.0
2007-09-12 04:21:00,1.6447,1.6447,1.6446,1.6446,349500005.0
2007-09-12 04:22:00,1.6446,1.6446,1.6446,1.6446,64600000.0
2007-09-12 04:23:00,1.6446,1.6447,1.6446,1.64465,53600000.0
2007-09-12 04:24:00,1.64436,1.64442,1.644,1.64432,341899997.0
2007-09-12 04:25:00,1.64447,1.64456,1.64438,1.64456,79999999.0
2007-09-12 04:26:00,1.6443,1.64447,1.64418,1.64447,148699998.0
2007-09-12 04:27:00,1.6447,1.6448,1.6447,1.6447,496700001.0
2007-09-12 04:28:00,1.6447,1.6447,1.6445,1.6445,281400007.0
2007-09-12 04:29:00,1.6445,1.6445,1.64435,1.6444,509300006.0
2007-09-12 04:30:00,1.6445,1.6445,1.64435,1.6444,452200001.0
2007-09-12 04:31:00,1.6444,1.6444,1.64435,1.64435,30400000.0
2007-09-12 04:32:00,1.6444,1.6444,1.64435,1.6444,102400000.0
2007-09-12 04:33:00,1.6444,1.6444,1.6444,1.6444,52000000.0
2007-09-12 04:34:00,1.6444,1.6444,1.6444,1.6444,52000000.0
2007-09-12 04:35:00,1.6444,1.6444,1.6444,1.6444,62400000.0
2007-09-12 04:36:00,1.6444,1.6445,1.6444,1.6445,77700000.0
2007-09-12 04:37:00,1.6445,1.6445,1.64435,1.64435,87200000.0
2007-09-12 04:38:00,1.64435,1.6444,1.64415,1.6442,370100002.0
2007-09-12 04:39:00,1.6442,1.6443,1.64405,1.6442,1541100012.0
2007-09-12 04:40:00,1.6442,1.6442,1.6441,1.6441,85200000.0
2007-09-12 04:41:00,1.6441,1.6441,1.6441,1.6441,93400002.0
2007-09-12 04:42:00,1.6441,1.6441,1.6435,1.6437,592500002.0
2007-09-12 04:43:00,1.6436,1.64405,1.6436,1.644,289499998.0
2007-09-12 04:44:00,1.644,1.644,1.64365,1.6437,321599997.0
2007-09-12 04:45:00,1.6438,1.6439,1.64375,1.6438,270500004.0
2007-09-12 04:46:00,1.6438,1.6438,1.6438,1.6438,48800000.0
2007-09-12 04:47:00,1.6438,1.6438,1.6438,1.6438,12200000.0
2007-09-12 04:48:00,1.6438,1.6441,1.6438,1.6439,305499998.0
2007-09-12 04:49:00,1.6439,1.6441,1.6437,1.6438,814500013.0
2007-09-12 04:50:00,1.6437,1.64395,1.64355,1.6438,1154899996.0
2007-09-12 04:51:00,1.6439,1.64395,1.6438,1.6438,131200000.0
2007-09-12 04:52:00,1.6439,1.6441,1.6438,1.6438,684199991.0
2007-09-12 04:53:00,1.6438,1.6438,1.64375,1.64375,471200004.0
2007-09-12 04:54:00,1.6438,1.6438,1.64375,1.6438,602099993.0
2007-09-12 04:55:00,1.6438,1.6439,1.6438,1.6439,1171800023.0
2007-09-12 04:56:00,1.6439,1.644,1.6439,1.644,263200000.0
2007-09-12 04:57:00,1.644,1.6442,1.64395,1.6441,699699999.0
2007-09-12 04:58:00,1.64415,1.6442,1.64335,1.6435,1206699997.0
2007-09-12 04:59:00,1.6435,1.6438,1.6435,1.6435,1668300028.0
2007-09-12 05:00:00,1.6435,1.6438,1.64345,1.6435,917099999.0
2007-09-12 05:01:00,1.6436,1.6436,1.6435,1.6436,246400001.0
2007-09-12 05:02:00,1.6436,1.6436,1.6435,1.6435,231099996.0
2007-09-12 05:03:00,1.6435,1.6437,1.64345,1.6436,1474399984.0
2007-09-12 05:04:00,1.6435,1.6436,1.6435,1.64355,358199997.0
2007-09-12 05:05:00,1.6436,1.6436,1.6433,1.6434,686800007.0
2007-09-12 05:06:00,1.6434,1.6435,1.6434,1.6435,737699995.0
2007-09-12 05:07:00,1.6435,1.6435,1.6433,1.6434,258300001.0
2007-09-12 05:08:00,1.6434,1.6435,1.6434,1.6435,36400000.0
2007-09-12 05:09:00,1.6435,1.6435,1.6435,1.6435,150799999.0
2007-09-12 05:10:00,1.6435,1.6437,1.6435,1.6436,532700003.0
2007-09-12 05:11:00,1.6436,1.6437,1.64345,1.6435,680700004.0
2007-09-12 05:12:00,1.64365,1.6437,1.6436,1.64365,283799996.0
2007-09-12 05:13:00,1.64365,1.6437,1.64365,1.6437,6400000.0
2007-09-12 05:14:00,1.64365,1.64375,1.64365,1.64375,103900000.0
2007-09-12 05:15:00,1.6438,1.6438,1.64375,1.6438,59100000.0
2007-09-12 05:16:00,1.6438,1.6438,1.64375,1.6438,36800000.0
2007-09-12 05:17:00,1.6438,1.6438,1.64375,1.6438,70400000.0
2007-09-12 05:18:00,1.6438,1.6438,1.64375,1.64375,35200000.0
2007-09-12 05:19:00,1.64375,1.6438,1.64375,1.6438,58400000.0
2007-09-12 05:20:00,1.6438,1.6438,1.64375,1.6438,37600000.0
2007-09-12 05:21:00,1.6438,1.6438,1.6438,1.6438,12000000.0
2007-09-12 05:22:00,1.6434,1.64349,1.64325,1.6434,184100000.0
2007-09-12 05:23:00,1.6438,1.6438,1.6438,1.6438,24000000.0
2007-09-12 05:24:00,1.6438,1.6438,1.6438,1.6438,4800000.0
2007-09-12 05:25:00,1.6438,1.6438,1.6438,1.6438,4800000.0
2007-09-12 05:26:00,1.64327,1.64339,1.64299,1.64299,165599993.0
2007-09-12 05:27:00,1.6438,1.6438,1.6438,1.6438,335000004.0
2007-09-12 05:28:00,1.6438,1.6438,1.6438,1.6438,92800003.0
2007-09-12 05:29:00,1.6438,1.6438,1.64375,1.6438,332099999.0
2007-09-12 05:30:00,1.6438,1.6438,1.64375,1.64375,406099999.0
2007-09-12 05:31:00,1.64375,1.64375,1.64375,1.64375,54200001.0
2007-09-12 05:32:00,1.6438,1.6438,1.6438,1.6438,466699991.0
2007-09-12 05:33:00,1.6438,1.6438,1.6438,1.6438,40700000.0
2007-09-12 05:34:00,1.6438,1.6438,1.6438,1.6438,14400000.0
2007-09-12 05:35:00,1.6438,1.6438,1.6438,1.6438,2400000.0
2007-09-12 05:36:00,1.6438,1.6438,1.6438,1.6438,131200000.0
2007-09-12 05:37:00,1.6438,1.6438,1.6438,1.6438,67200000.0
2007-09-12 05:38:00,1.6438,1.6438,1.6437,1.6438,393300011.0
2007-09-12 05:39:00,1.6438,1.64395,1.64375,1.6438,314700001.0
2007-09-12 05:40:00,1.6438,1.6438,1.6438,1.6438,1002099993.0
2007-09-12 05:41:00,1.6438,1.6438,1.6438,1.6438,38299999.0
2007-09-12 05:42:00,1.6438,1.6438,1.64375,1.64375,69399997.0
2007-09-12 05:43:00,1.64344,1.64354,1.64339,1.64349,101500001.0
2007-09-12 05:44:00,1.6431,1.64367,1.6431,1.64367,230100000.0
2007-09-12 05:45:00,1.64362,1.6437,1.64362,1.6437,60699999.0
2007-09-12 05:46:00,1.64345,1.64375,1.64345,1.64375,524099995.0
2007-09-12 05:47:00,1.6437,1.64372,1.64367,1.6437,132700000.0
2007-09-12 05:48:00,1.6438,1.6438,1.6438,1.6438,34299999.0
2007-09-12 05:49:00,1.6438,1.6438,1.64375,1.64375,423399987.0
2007-09-12 05:50:00,1.64375,1.644,1.64375,1.6438,1022099962.0
2007-09-12 05:51:00,1.6438,1.6438,1.6438,1.6438,40099998.0
2007-09-12 05:52:00,1.6438,1.6438,1.64375,1.6438,485199990.0
2007-09-12 05:53:00,1.6438,1.6438,1.6438,1.6438,197499994.0
2007-09-12 05:54:00,1.6438,1.6438,1.6438,1.6438,40400002.0
2007-09-12 05:55:00,1.6438,1.644,1.6438,1.6439,168399996.0
2007-09-12 05:56:00,1.6439,1.6439,1.6438,1.6438,423399980.0
2007-09-12 05:57:00,1.6438,1.6438,1.6438,1.6438,144399992.0
2007-09-12 05:58:00,1.6438,1.644,1.6438,1.6438,1448699986.0
2007-09-12 05:59:00,1.6438,1.6438,1.64375,1.64375,1020199981.0
2007-09-12 06:00:00,1.64375,1.6438,1.64375,1.64375,358400004.0
2007-09-12 06:01:00,1.6438,1.6438,1.64375,1.6438,778099983.0
2007-09-12 06:02:00,1.6438,1.644,1.6438,1.644,440999996.0
2007-09-12 06:03:00,1.644,1.644,1.644,1.644,492400012.0
2007-09-12 06:04:00,1.64367,1.64394,1.64367,1.64388,347400000.0
2007-09-12 06:05:00,1.644,1.64405,1.644,1.644,203500009.0
2007-09-12 06:06:00,1.644,1.644,1.644,1.644,747499997.0
2007-09-12 06:07:00,1.644,1.644,1.644,1.644,702300010.0
2007-09-12 06:08:00,1.644,1.644,1.64395,1.64395,679199997.0
2007-09-12 06:09:00,1.64351,1.6439,1.64341,1.64342,953899991.0
2007-09-12 06:10:00,1.64345,1.64386,1.64324,1.64366,1069699994.0
2007-09-12 06:11:00,1.644,1.644,1.644,1.644,35600000.0
2007-09-12 06:12:00,1.644,1.644,1.64395,1.644,276499999.0
2007-09-12 06:13:00,1.644,1.6441,1.644,1.64405,415499999.0
2007-09-12 06:14:00,1.64405,1.6442,1.64395,1.64415,1427900000.0
2007-09-12 06:15:00,1.64415,1.6442,1.64415,1.6442,247100000.0
2007-09-12 06:16:00,1.64415,1.6442,1.64395,1.64405,409499999.0
2007-09-12 06:17:00,1.644,1.64415,1.64395,1.64395,244799999.0
2007-09-12 06:18:00,1.644,1.644,1.644,1.644,156500000.0
2007-09-12 06:19:00,1.644,1.64415,1.644,1.64415,253100003.0
2007-09-12 06:20:00,1.64415,1.6442,1.6441,1.6441,408000003.0
2007-09-12 06:21:00,1.6442,1.6442,1.644,1.64415,614300010.0
2007-09-12 06:22:00,1.6442,1.6442,1.64415,1.64415,237500001.0
2007-09-12 06:23:00,1.6442,1.6443,1.6442,1.6442,419199999.0
2007-09-12 06:24:00,1.6442,1.6443,1.6441,1.6441,184300001.0
2007-09-12 06:25:00,1.6442,1.6443,1.6442,1.6443,28000000.0
2007-09-12 06:26:00,1.6443,1.6443,1.64415,1.64415,25600000.0
2007-09-12 06:27:00,1.64415,1.6442,1.6441,1.6441,719499994.0
2007-09-12 06:28:00,1.64415,1.6442,1.64415,1.6442,33600000.0
2007-09-12 06:29:00,1.6442,1.6442,1.6441,1.6441,478300000.0
2007-09-12 06:30:00,1.64425,1.6443,1.6442,1.6443,668700004.0
2007-09-12 06:31:00,1.6443,1.6444,1.64395,1.6442,2134400015.0
2007-09-12 06:32:00,1.6442,1.6443,1.644,1.6442,1059999985.0
2007-09-12 06:33:00,1.64415,1.6443,1.64415,1.6443,328900002.0
2007-09-12 06:34:00,1.6443,1.6443,1.6443,1.6443,890700003.0
2007-09-12 06:35:00,1.6443,1.6443,1.64425,1.64425,571700007.0
2007-09-12 06:36:00,1.6443,1.64445,1.6443,1.6443,856600006.0
2007-09-12 06:37:00,1.64445,1.64445,1.6443,1.6444,406500002.0
2007-09-12 06:38:00,1.64445,1.64455,1.64445,1.64455,217699998.0
2007-09-12 06:39:00,1.64455,1.64455,1.64445,1.6445,201100000.0
2007-09-12 06:40:00,1.6445,1.6445,1.64445,1.64445,69600000.0
2007-09-12 06:41:00,1.6445,1.6445,1.64445,1.64445,8800000.0
2007-09-12 06:42:00,1.64445,1.6445,1.64445,1.64445,567699994.0
2007-09-12 06:43:00,1.64445,1.6445,1.6444,1.64445,385099993.0
2007-09-12 06:44:00,1.64445,1.64455,1.6444,1.6444,350800004.0
2007-09-12 06:45:00,1.64445,1.64445,1.6444,1.6444,53199998.0
2007-09-12 06:46:00,1.6445,1.64455,1.64425,1.6443,290699993.0
2007-09-12 06:47:00,1.64425,1.6443,1.6442,1.6442,1824000006.0
2007-09-12 06:48:00,1.6442,1.6442,1.644,1.644,616799995.0
2007-09-12 06:49:00,1.644,1.6442,1.64395,1.6442,362400004.0
2007-09-12 06:50:00,1.6442,1.6442,1.6441,1.6442,612100006.0
2007-09-12 06:51:00,1.6442,1.6443,1.6441,1.6441,966500006.0
2007-09-12 06:52:00,1.644,1.644,1.64395,1.644,153300004.0
2007-09-12 06:53:00,1.64395,1.644,1.64395,1.644,182600000.0
2007-09-12 06:54:00,1.6441,1.6441,1.644,1.6441,177899998.0
2007-09-12 06:55:00,1.6441,1.6442,1.6441,1.6442,60700001.0
2007-09-12 06:56:00,1.6442,1.6442,1.6441,1.64415,226200000.0
2007-09-12 06:57:00,1.64419,1.64419,1.64365,1.64387,804700007.0
2007-09-12 06:58:00,1.6442,1.6442,1.64415,1.64415,90400000.0
2007-09-12 06:59:00,1.6441,1.6442,1.64405,1.64405,474700000.0
2007-09-12 07:00:00,1.64405,1.64435,1.64405,1.6441,595000004.0
2007-09-12 07:01:00,1.6441,1.6441,1.6441,1.6441,149000000.0
2007-09-12 07:02:00,1.6441,1.6441,1.6441,1.6441,69600000.0
2007-09-12 07:03:00,1.6441,1.6441,1.6441,1.6441,47200000.0
2007-09-12 07:04:00,1.6441,1.64415,1.64405,1.6441,313000000.0
2007-09-12 07:05:00,1.64415,1.6443,1.6441,1.6441,42000000.0
2007-09-12 07:06:00,1.6441,1.6442,1.6441,1.64415,34800001.0
2007-09-12 07:07:00,1.6441,1.6441,1.6441,1.6441,101200000.0
2007-09-12 07:08:00,1.6441,1.6441,1.64405,1.6441,171400000.0
2007-09-12 07:09:00,1.6441,1.6441,1.644,1.644,136800000.0
2007-09-12 07:10:00,1.64405,1.64405,1.64395,1.644,113800000.0
2007-09-12 07:11:00,1.644,1.644,1.64395,1.64395,172800000.0
2007-09-12 07:12:00,1.64395,1.64405,1.64395,1.64405,4000000.0
2007-09-12 07:13:00,1.64405,1.6441,1.64405,1.6441,20800000.0
2007-09-12 07:14:00,1.64405,1.64405,1.64405,1.64405,33600000.0
2007-09-12 07:15:00,1.64405,1.64405,1.64405,1.64405,43200000.0
2007-09-12 07:16:00,1.64405,1.64405,1.64405,1.64405,4800000.0
2007-09-12 07:17:00,1.64405,1.64405,1.64405,1.64405,5400000.0
2007-09-12 07:18:00,1.64405,1.64405,1.644,1.64405,36600000.0
2007-09-12 07:19:00,1.64405,1.64405,1.6438,1.6439,96500000.0
2007-09-12 07:20:00,1.6439,1.6439,1.6439,1.6439,140000000.0
2007-09-12 07:21:00,1.6439,1.6445,1.6438,1.6444,1017000006.0
2007-09-12 07:22:00,1.6442,1.6452,1.6438,1.6447,1017000006.0
2007-09-12 07:23:00,1.64445,1.64445,1.6441,1.6442,1017000006.0
2007-09-12 07:24:00,1.6441,1.6441,1.6438,1.6439,1868000019.0
2007-09-12 07:25:00,1.6439,1.644,1.64375,1.6439,1022000011.0
2007-09-12 07:26:00,1.6439,1.6439,1.6436,1.64365,558499999.0
2007-09-12 07:27:00,1.6436,1.6439,1.6436,1.6437,1157000004.0
2007-09-12 07:28:00,1.6437,1.6437,1.6437,1.6437,462699993.0
2007-09-12 07:29:00,1.6437,1.6439,1.6437,1.6438,1903199972.0
2007-09-12 07:30:00,1.6438,1.644,1.6436,1.6438,1600799995.0
2007-09-12 07:31:00,1.6441,1.6444,1.6439,1.6443,1235000001.0
2007-09-12 07:32:00,1.6442,1.6444,1.6437,1.6439,1235000001.0
2007-09-12 07:33:00,1.6437,1.6442,1.64365,1.6437,1235000001.0
2007-09-12 07:34:00,1.6441,1.6442,1.6439,1.644,1799899994.0
2007-09-12 07:35:00,1.64375,1.644,1.64365,1.6438,1799899994.0
2007-09-12 07:36:00,1.644,1.644,1.6436,1.6436,2071699937.0
2007-09-12 07:37:00,1.6436,1.6438,1.6436,1.6436,2071699937.0
2007-09-12 07:38:00,1.6436,1.6437,1.6433,1.6434,2006200010.0
2007-09-12 07:39:00,1.6433,1.6435,1.6432,1.6432,2058999987.0
2007-09-12 07:40:00,1.6432,1.6433,1.64305,1.64305,1178800012.0
2007-09-12 07:41:00,1.6431,1.6433,1.643,1.64325,1604300014.0
2007-09-12 07:42:00,1.64325,1.6433,1.6426,1.6427,1133400003.0
2007-09-12 07:43:00,1.6427,1.644,1.6427,1.6431,1813699998.0
2007-09-12 07:44:00,1.6435,1.6436,1.6429,1.643,1360499996.0
2007-09-12 07:45:00,1.643,1.6433,1.6428,1.64325,1360499996.0
2007-09-12 07:46:00,1.6433,1.64335,1.64315,1.6432,727099997.0
2007-09-12 07:47:00,1.6432,1.6434,1.64315,1.6433,1352000015.0
2007-09-12 07:48:00,1.6435,1.6435,1.6432,1.6432,1789400011.0
2007-09-12 07:49:00,1.643,1.6432,1.6428,1.643,1789400011.0
2007-09-12 07:50:00,1.643,1.6433,1.643,1.6433,654199997.0
2007-09-12 07:51:00,1.6433,1.6433,1.6429,1.6432,1818599997.0
2007-09-12 07:52:00,1.6432,1.6435,1.6432,1.6435,2049299975.0
2007-09-12 07:53:00,1.6435,1.6435,1.64315,1.64315,1764399991.0
2007-09-12 07:54:00,1.64315,1.64335,1.6431,1.64335,1729999986.0
2007-09-12 07:55:00,1.64335,1.6437,1.6432,1.6436,1958899996.0
2007-09-12 07:56:00,1.6436,1.6437,1.6433,1.6434,1186399995.0
2007-09-12 07:57:00,1.6434,1.6434,1.64335,1.64335,367200003.0
2007-09-12 07:58:00,1.64325,1.6434,1.64325,1.6434,458499998.0
2007-09-12 07:59:00,1.6434,1.6435,1.6434,1.6434,879700009.0
2007-09-12 08:00:00,1.6436,1.644,1.6436,1.6437,1540099991.0
2007-09-12 08:01:00,1.6436,1.6436,1.64325,1.64345,1540099991.0
2007-09-12 08:02:00,1.6435,1.6436,1.6433,1.6436,1986099989.0
2007-09-12 08:03:00,1.6439,1.6439,1.6434,1.6438,1288800009.0
2007-09-12 08:04:00,1.6436,1.6439,1.6436,1.6438,1288800009.0
2007-09-12 08:05:00,1.6438,1.6442,1.6438,1.6441,1778599983.0
2007-09-12 08:06:00,1.644,1.6442,1.64385,1.644,1167899986.0
2007-09-12 08:07:00,1.644,1.64405,1.6437,1.6438,593699991.0
2007-09-12 08:08:00,1.6438,1.6438,1.6436,1.64365,970799998.0
2007-09-12 08:09:00,1.6437,1.6438,1.64365,1.6438,1045300003.0
2007-09-12 08:10:00,1.6438,1.6438,1.64375,1.6438,873600000.0
2007-09-12 08:11:00,1.64375,1.6438,1.64365,1.6437,413700000.0
2007-09-12 08:12:00,1.64365,1.6437,1.6436,1.6436,811300002.0
2007-09-12 08:13:00,1.6436,1.6439,1.6436,1.6439,1808699993.0
2007-09-12 08:14:00,1.6439,1.6439,1.6437,1.6438,1730599980.0
2007-09-12 08:15:00,1.6438,1.64385,1.6437,1.6438,712500001.0
2007-09-12 08:16:00,1.6438,1.6438,1.6436,1.6437,904500009.0
2007-09-12 08:17:00,1.64365,1.6437,1.6436,1.6436,11200000.0
2007-09-12 08:18:00,1.64355,1.64355,1.64355,1.64355,800000.0
2007-09-12 08:19:00,1.6436,1.6436,1.6436,1.6436,28800000.0
2007-09-12 08:20:00,1.64355,1.64355,1.6435,1.6435,20800000.0
2007-09-12 08:21:00,1.64355,1.6438,1.64355,1.64365,495999993.0
2007-09-12 08:22:00,1.64365,1.64375,1.64355,1.6436,749599996.0
2007-09-12 08:23:00,1.6436,1.6436,1.64355,1.64355,367199996.0
2007-09-12 08:24:00,1.64355,1.6437,1.64355,1.6436,521900003.0
2007-09-12 08:25:00,1.6436,1.6436,1.64355,1.6436,412599998.0
2007-09-12 08:26:00,1.6436,1.6436,1.64355,1.6436,553599990.0
2007-09-12 08:27:00,1.6436,1.6437,1.6436,1.6436,571200008.0
2007-09-12 08:28:00,1.6436,1.6436,1.64355,1.6436,962300016.0
2007-09-12 08:29:00,1.6436,1.64365,1.6436,1.64365,631100009.0
2007-09-12 08:30:00,1.64365,1.64365,1.64355,1.64365,168700002.0
2007-09-12 08:31:00,1.64365,1.6439,1.64365,1.6439,805899999.0
2007-09-12 08:32:00,1.6438,1.6439,1.64375,1.64375,903699993.0
2007-09-12 08:33:00,1.6438,1.6439,1.64365,1.6437,600800002.0
2007-09-12 08:34:00,1.6437,1.6438,1.6435,1.6437,996600001.0
2007-09-12 08:35:00,1.6437,1.6438,1.6437,1.64375,113000000.0
2007-09-12 08:36:00,1.64375,1.6438,1.6437,1.6437,237800000.0
2007-09-12 08:37:00,1.6437,1.6438,1.6437,1.6438,876599995.0
2007-09-12 08:38:00,1.6438,1.6438,1.6436,1.6437,818200003.0
2007-09-12 08:39:00,1.6437,1.6437,1.6437,1.6437,315499994.0
2007-09-12 08:40:00,1.6437,1.6437,1.64325,1.64335,1537000029.0
2007-09-12 08:41:00,1.6434,1.6435,1.6433,1.6434,405699993.0
2007-09-12 08:42:00,1.6435,1.6437,1.6434,1.6436,405699993.0
2007-09-12 08:43:00,1.6435,1.6436,1.6435,1.6436,405699993.0
2007-09-12 08:44:00,1.6434,1.6436,1.6434,1.64355,405699993.0
2007-09-12 08:45:00,1.6436,1.6436,1.64345,1.64355,996699988.0
2007-09-12 08:46:00,1.64365,1.6437,1.6436,1.6436,151899999.0
2007-09-12 08:47:00,1.64355,1.6436,1.64335,1.6434,636199998.0
2007-09-12 08:48:00,1.6434,1.6435,1.6434,1.6435,549100010.0
2007-09-12 08:49:00,1.6435,1.6435,1.64345,1.6435,25600000.0
2007-09-12 08:50:00,1.6435,1.6435,1.6434,1.6435,401000000.0
2007-09-12 08:51:00,1.6435,1.6435,1.6435,1.6435,637200012.0
2007-09-12 08:52:00,1.6435,1.6436,1.64345,1.6436,2093599974.0
2007-09-12 08:53:00,1.6436,1.6438,1.64355,1.64375,618200013.0
2007-09-12 08:54:00,1.6438,1.644,1.6438,1.644,796299997.0
2007-09-12 08:55:00,1.6441,1.6442,1.6441,1.6441,1371999981.0
2007-09-12 08:56:00,1.644,1.644,1.6439,1.64395,1371999981.0
2007-09-12 08:57:00,1.64395,1.6441,1.6439,1.6441,903499999.0
2007-09-12 08:58:00,1.6441,1.64435,1.6441,1.64425,1199200003.0
2007-09-12 08:59:00,1.64425,1.6444,1.64425,1.6444,1002400008.0
2007-09-12 09:00:00,1.64435,1.6444,1.64415,1.6443,313999995.0
2007-09-12 09:01:00,1.6443,1.64435,1.6442,1.64435,289900001.0
2007-09-12 09:02:00,1.64435,1.64435,1.64435,1.64435,8000000.0
2007-09-12 09:03:00,1.64435,1.64435,1.6443,1.6443,18400000.0
2007-09-12 09:04:00,1.6443,1.6443,1.6439,1.644,329999998.0
2007-09-12 09:05:00,1.64395,1.64435,1.64395,1.64435,756899997.0
2007-09-12 09:06:00,1.64435,1.64435,1.64415,1.6443,583000010.0
2007-09-12 09:07:00,1.64425,1.6443,1.64425,1.64425,20800000.0
2007-09-12 09:08:00,1.6442,1.6443,1.6442,1.6442,523300002.0
2007-09-12 09:09:00,1.6442,1.6442,1.6439,1.644,930499990.0
2007-09-12 09:10:00,1.644,1.6441,1.64395,1.64395,914499990.0
2007-09-12 09:11:00,1.64395,1.64395,1.64375,1.6439,416999990.0
2007-09-12 09:12:00,1.64385,1.6441,1.64385,1.644,173000000.0
2007-09-12 09:13:00,1.6439,1.644,1.64355,1.64355,301600000.0
2007-09-12 09:14:00,1.64355,1.64365,1.6435,1.64355,507999998.0
2007-09-12 09:15:00,1.64355,1.6438,1.6435,1.6438,635599998.0
2007-09-12 09:16:00,1.6438,1.6438,1.6435,1.6436,1228399998.0
2007-09-12 09:17:00,1.6436,1.64365,1.64345,1.64345,1242399983.0
2007-09-12 09:18:00,1.6436,1.6438,1.6436,1.6436,183699997.0
2007-09-12 09:19:00,1.6435,1.64365,1.64345,1.6436,183699997.0
2007-09-12 09:20:00,1.6436,1.6437,1.64355,1.64355,918700008.0
2007-09-12 09:21:00,1.6436,1.6438,1.6435,1.6436,1628700016.0
2007-09-12 09:22:00,1.6436,1.64375,1.6435,1.6437,1836799999.0
2007-09-12 09:23:00,1.6437,1.6437,1.64355,1.6437,576000001.0
2007-09-12 09:24:00,1.6437,1.6438,1.64345,1.6435,1271400009.0
2007-09-12 09:25:00,1.6435,1.6435,1.64335,1.64335,882299997.0
2007-09-12 09:26:00,1.6433,1.6435,1.6433,1.6434,1083000009.0
2007-09-12 09:27:00,1.64345,1.6435,1.6434,1.6434,525800007.0
2007-09-12 09:28:00,1.6435,1.6435,1.6433,1.6434,573100005.0
2007-09-12 09:29:00,1.64335,1.6435,1.6433,1.6435,1145499993.0
2007-09-12 09:30:00,1.6435,1.6437,1.64345,1.6437,1576499991.0
2007-09-12 09:31:00,1.6437,1.6437,1.64355,1.64355,913400005.0
2007-09-12 09:32:00,1.6437,1.6438,1.6437,1.6438,979200000.0
2007-09-12 09:33:00,1.6439,1.644,1.6438,1.6438,979200000.0
2007-09-12 09:34:00,1.6437,1.6437,1.64365,1.6437,979200000.0
2007-09-12 09:35:00,1.6437,1.6437,1.64355,1.6436,549899995.0
2007-09-12 09:36:00,1.6438,1.6438,1.6436,1.6437,1492499989.0
2007-09-12 09:38:00,1.6436,1.6437,1.6435,1.6435,1492499989.0
2007-09-12 09:39:00,1.6435,1.6436,1.6435,1.6436,1422099996.0
2007-09-12 09:40:00,1.6436,1.6437,1.6436,1.6436,651900001.0
2007-09-12 09:41:00,1.6436,1.64365,1.64355,1.6436,647800006.0
2007-09-12 09:42:00,1.6436,1.6436,1.64345,1.64345,1706500003.0
2007-09-12 09:43:00,1.6435,1.6436,1.6434,1.64355,689900003.0
2007-09-12 09:44:00,1.6436,1.6436,1.64345,1.64355,1318699999.0
2007-09-12 09:45:00,1.6436,1.6436,1.64345,1.6435,485699994.0
2007-09-12 09:46:00,1.6435,1.6436,1.64345,1.6435,162800000.0
2007-09-12 09:47:00,1.6435,1.6435,1.64345,1.64345,58400000.0
2007-09-12 09:48:00,1.6435,1.6436,1.64345,1.6436,181799998.0
2007-09-12 09:49:00,1.6436,1.6437,1.6435,1.64365,93299999.0
2007-09-12 09:50:00,1.6437,1.64385,1.64365,1.6437,313100003.0
2007-09-12 09:51:00,1.6437,1.6438,1.64355,1.6436,455000009.0
2007-09-12 09:52:00,1.6436,1.64375,1.6436,1.6437,365800006.0
2007-09-12 09:53:00,1.6437,1.64375,1.6437,1.6437,237099998.0
2007-09-12 09:54:00,1.64365,1.64375,1.64345,1.6435,589400000.0
2007-09-12 09:55:00,1.64355,1.64355,1.6434,1.6434,274600001.0
2007-09-12 09:56:00,1.6434,1.6435,1.64335,1.6434,450299999.0
2007-09-12 09:57:00,1.6434,1.6434,1.6433,1.6433,707900002.0
2007-09-12 09:58:00,1.6433,1.6434,1.64325,1.64325,1236799998.0
2007-09-12 09:59:00,1.64325,1.6433,1.64295,1.64295,617299999.0
2007-09-12 10:00:00,1.6432,1.6432,1.6428,1.6429,1836399993.0
2007-09-12 10:01:00,1.643,1.643,1.6424,1.6427,1836399993.0
2007-09-12 10:02:00,1.6425,1.6426,1.64235,1.64255,1836399993.0
2007-09-12 10:03:00,1.6426,1.64265,1.6425,1.6426,972599981.0
2007-09-12 10:04:00,1.6426,1.64265,1.64245,1.64255,965500002.0
2007-09-12 10:05:00,1.6426,1.6427,1.64245,1.6426,661200000.0
2007-09-12 10:06:00,1.6426,1.64265,1.64245,1.6425,445900007.0
2007-09-12 10:07:00,1.64255,1.6426,1.6425,1.6425,142700000.0
2007-09-12 10:08:00,1.6425,1.6426,1.64245,1.6426,115099998.0
2007-09-12 10:09:00,1.6426,1.6429,1.6426,1.6428,481499994.0
2007-09-12 10:10:00,1.6429,1.6429,1.64265,1.6428,1506000008.0
2007-09-12 10:11:00,1.64275,1.6428,1.64275,1.6428,390699990.0
2007-09-12 10:12:00,1.6428,1.6428,1.64255,1.64265,859500002.0
2007-09-12 10:13:00,1.64265,1.6427,1.64265,1.64265,140500000.0
2007-09-12 10:14:00,1.64265,1.6427,1.64265,1.6427,33000000.0
2007-09-12 10:15:00,1.6427,1.6427,1.64265,1.64265,17700000.0
2007-09-12 10:16:00,1.6427,1.6428,1.64265,1.6427,126400000.0
2007-09-12 10:17:00,1.6427,1.64275,1.64255,1.6427,240099998.0
2007-09-12 10:18:00,1.6427,1.6428,1.64265,1.6427,800700005.0
2007-09-12 10:19:00,1.64275,1.64275,1.6425,1.6426,1440000016.0
2007-09-12 10:20:00,1.6426,1.6427,1.64245,1.6425,648100004.0
2007-09-12 10:21:00,1.6425,1.6426,1.6424,1.64245,931900007.0
2007-09-12 10:22:00,1.64245,1.64245,1.64215,1.6423,534700004.0
2007-09-12 10:23:00,1.6423,1.6423,1.64225,1.6423,59200000.0
2007-09-12 10:24:00,1.64225,1.6424,1.64225,1.6423,537700002.0
2007-09-12 10:25:00,1.6423,1.6423,1.64225,1.6423,305500001.0
2007-09-12 10:26:00,1.64225,1.6424,1.64215,1.6424,510599997.0
2007-09-12 10:27:00,1.6424,1.6425,1.64235,1.6425,40000000.0
2007-09-12 10:28:00,1.6425,1.6425,1.64175,1.6418,1343800009.0
2007-09-12 10:29:00,1.64175,1.64205,1.6417,1.6418,1247000000.0
2007-09-12 10:30:00,1.64175,1.6418,1.64155,1.6417,471000001.0
2007-09-12 10:31:00,1.6417,1.64195,1.6416,1.6419,974499998.0
2007-09-12 10:32:00,1.6419,1.642,1.64175,1.6418,997099990.0
2007-09-12 10:33:00,1.64185,1.64195,1.64175,1.6418,662899997.0
2007-09-12 10:34:00,1.6418,1.6419,1.6418,1.64185,640200000.0
2007-09-12 10:35:00,1.6418,1.6419,1.6418,1.6418,103399999.0
2007-09-12 10:36:00,1.6419,1.6419,1.6417,1.6418,412600004.0
2007-09-12 10:37:00,1.6418,1.6418,1.64175,1.6418,34900000.0
2007-09-12 10:38:00,1.64175,1.6418,1.64175,1.6418,128000000.0
2007-09-12 10:39:00,1.6418,1.6418,1.64175,1.6418,242500000.0
2007-09-12 10:40:00,1.64175,1.642,1.64175,1.64185,489299998.0
2007-09-12 10:41:00,1.64185,1.6421,1.64185,1.642,997299988.0
2007-09-12 10:42:00,1.642,1.6422,1.6419,1.642,475400004.0
2007-09-12 10:43:00,1.6419,1.642,1.6419,1.64195,706899985.0
2007-09-12 10:44:00,1.64195,1.6421,1.64195,1.642,462799997.0
2007-09-12 10:45:00,1.642,1.6422,1.64195,1.642,1205099990.0
2007-09-12 10:46:00,1.64195,1.6421,1.6419,1.6421,1064100003.0
2007-09-12 10:47:00,1.6421,1.6423,1.6421,1.6423,389699996.0
2007-09-12 10:48:00,1.6423,1.6424,1.642,1.6422,1687499996.0
2007-09-12 10:49:00,1.6423,1.6425,1.6422,1.6424,786799997.0
2007-09-12 10:50:00,1.6424,1.6424,1.64215,1.6423,786799997.0
2007-09-12 10:51:00,1.6423,1.6426,1.6423,1.6425,1590100001.0
2007-09-12 10:52:00,1.6425,1.6425,1.6424,1.6424,1487299997.0
2007-09-12 10:53:00,1.6424,1.6424,1.6421,1.64215,2064500012.0
2007-09-12 10:54:00,1.6422,1.6423,1.642,1.6421,1421799992.0
2007-09-12 10:55:00,1.6422,1.6423,1.6419,1.6423,1421799992.0
2007-09-12 10:56:00,1.6421,1.6423,1.642,1.6421,1421799992.0
2007-09-12 10:57:00,1.64195,1.642,1.6417,1.64175,1421799992.0
2007-09-12 10:58:00,1.6418,1.6419,1.64175,1.64185,65900000.0
2007-09-12 10:59:00,1.6421,1.6421,1.642,1.6421,241200000.0
2007-09-12 11:00:00,1.64195,1.642,1.6419,1.642,241200000.0
2007-09-12 11:01:00,1.642,1.6421,1.642,1.642,1003099989.0
2007-09-12 11:02:00,1.64195,1.6421,1.64195,1.64205,930000003.0
2007-09-12 11:03:00,1.642,1.642,1.6419,1.642,704200002.0
2007-09-12 11:04:00,1.642,1.642,1.64195,1.64195,326400016.0
2007-09-12 11:05:00,1.64205,1.6421,1.642,1.642,1947100032.0
2007-09-12 11:06:00,1.642,1.642,1.642,1.642,628100002.0
2007-09-12 11:07:00,1.6421,1.6422,1.6421,1.64215,108599999.0
2007-09-12 11:08:00,1.6421,1.6422,1.6421,1.64215,99200000.0
2007-09-12 11:09:00,1.64215,1.6424,1.6421,1.6423,180000000.0
2007-09-12 11:10:00,1.6423,1.6426,1.64225,1.64245,547999999.0
2007-09-12 11:11:00,1.64245,1.6425,1.6422,1.64225,1338099977.0
2007-09-12 11:12:00,1.64225,1.6423,1.64195,1.642,974899977.0
2007-09-12 11:13:00,1.64205,1.64215,1.64195,1.6421,635900010.0
2007-09-12 11:14:00,1.64205,1.6422,1.642,1.6421,613800001.0
2007-09-12 11:15:00,1.6421,1.6422,1.64205,1.6421,740999994.0
2007-09-12 11:16:00,1.6421,1.6422,1.6421,1.6422,401099994.0
2007-09-12 11:17:00,1.6422,1.64235,1.64215,1.64225,908700004.0
2007-09-12 11:18:00,1.6423,1.6423,1.642,1.6422,499299992.0
2007-09-12 11:19:00,1.6422,1.6422,1.6421,1.6421,44000000.0
2007-09-12 11:20:00,1.64205,1.6421,1.64195,1.6421,480300003.0
2007-09-12 11:21:00,1.64205,1.6422,1.6419,1.6422,710999994.0
2007-09-12 11:22:00,1.6422,1.6422,1.6421,1.6421,1120099995.0
2007-09-12 11:23:00,1.6421,1.6421,1.64185,1.64195,627199999.0
2007-09-12 11:24:00,1.642,1.64205,1.64185,1.64205,437400002.0
2007-09-12 11:25:00,1.64205,1.6422,1.64195,1.642,960100001.0
2007-09-12 11:26:00,1.642,1.64205,1.6419,1.64195,1348999986.0
2007-09-12 11:27:00,1.64195,1.6422,1.64195,1.6421,1962100029.0
2007-09-12 11:28:00,1.6421,1.6422,1.64205,1.64205,1708500026.0
2007-09-12 11:29:00,1.64205,1.6421,1.64195,1.64195,74000000.0
2007-09-12 11:30:00,1.64195,1.642,1.64175,1.6419,732899989.0
2007-09-12 11:31:00,1.6419,1.6419,1.64165,1.6418,550499991.0
2007-09-12 11:32:00,1.6418,1.6419,1.6418,1.6419,422100006.0
2007-09-12 11:33:00,1.64185,1.64185,1.64165,1.64175,1103499971.0
2007-09-12 11:34:00,1.6418,1.64185,1.64175,1.64175,1061899997.0
2007-09-12 11:35:00,1.64175,1.64185,1.64175,1.6418,443899997.0
2007-09-12 11:36:00,1.6418,1.6419,1.6417,1.6418,571900008.0
2007-09-12 11:37:00,1.6417,1.6418,1.64165,1.6418,458299998.0
2007-09-12 11:38:00,1.6418,1.6419,1.64155,1.6417,1662799995.0
2007-09-12 11:39:00,1.64175,1.6418,1.6417,1.6418,236899995.0
2007-09-12 11:40:00,1.6417,1.6418,1.6414,1.6416,776100007.0
2007-09-12 11:41:00,1.6416,1.64165,1.64155,1.6416,43500000.0
2007-09-12 11:42:00,1.64155,1.6417,1.64135,1.6415,415899997.0
2007-09-12 11:43:00,1.6414,1.6416,1.64135,1.6416,1554099984.0
2007-09-12 11:44:00,1.64155,1.6418,1.64155,1.64175,225200000.0
2007-09-12 11:45:00,1.6418,1.6418,1.6417,1.6418,112799998.0
2007-09-12 11:46:00,1.6418,1.6419,1.64175,1.6418,548499999.0
2007-09-12 11:47:00,1.6418,1.6419,1.64175,1.6419,190899999.0
2007-09-12 11:48:00,1.6419,1.6419,1.6418,1.6418,50000000.0
2007-09-12 11:49:00,1.6418,1.642,1.6418,1.642,744199995.0
2007-09-12 11:50:00,1.642,1.642,1.6419,1.64195,228899998.0
2007-09-12 11:51:00,1.64195,1.6422,1.6418,1.64185,761500014.0
2007-09-12 11:52:00,1.6419,1.6421,1.64185,1.64205,319800001.0
2007-09-12 11:53:00,1.6421,1.64215,1.64195,1.6421,426500000.0
2007-09-12 11:54:00,1.6421,1.64215,1.642,1.6421,207000002.0
2007-09-12 11:55:00,1.6421,1.6421,1.64205,1.6421,750599999.0
2007-09-12 11:56:00,1.6421,1.6422,1.6421,1.6422,205600000.0
2007-09-12 11:57:00,1.6422,1.6422,1.642,1.6421,800500003.0
2007-09-12 11:58:00,1.6421,1.6421,1.6421,1.6421,30200000.0
2007-09-12 11:59:00,1.6421,1.6421,1.642,1.6421,250900003.0
2007-09-12 12:00:00,1.6421,1.6422,1.64205,1.64205,318500002.0
2007-09-12 12:01:00,1.6421,1.6422,1.6421,1.6421,366000001.0
2007-09-12 12:02:00,1.6421,1.6422,1.6421,1.6422,323000002.0
2007-09-12 12:03:00,1.6422,1.6423,1.6421,1.64215,491199993.0
2007-09-12 12:04:00,1.6422,1.64225,1.64215,1.6422,1044399987.0
2007-09-12 12:05:00,1.6422,1.6424,1.6422,1.6423,676500008.0
2007-09-12 12:06:00,1.6423,1.6425,1.64225,1.6425,921400008.0
2007-09-12 12:07:00,1.64255,1.6426,1.6423,1.6425,1580499984.0
2007-09-12 12:08:00,1.6424,1.64255,1.6424,1.64255,1348899983.0
2007-09-12 12:09:00,1.64255,1.64255,1.6425,1.64255,69499999.0
2007-09-12 12:10:00,1.64255,1.6426,1.64255,1.6426,79200000.0
2007-09-12 12:11:00,1.64255,1.6426,1.64255,1.6426,8600000.0
2007-09-12 12:12:00,1.64255,1.64285,1.6425,1.6428,842899991.0
2007-09-12 12:13:00,1.6428,1.6428,1.6427,1.6428,369300001.0
2007-09-12 12:14:00,1.64275,1.6428,1.6427,1.64275,704100002.0
2007-09-12 12:15:00,1.64275,1.64275,1.6427,1.6427,315200003.0
2007-09-12 12:16:00,1.6427,1.6427,1.64255,1.64255,1378199975.0
2007-09-12 12:17:00,1.6426,1.6426,1.64255,1.64255,228199997.0
2007-09-12 12:18:00,1.6426,1.6426,1.64255,1.6426,241599997.0
2007-09-12 12:19:00,1.6426,1.6426,1.6425,1.64255,140399996.0
2007-09-12 12:20:00,1.64255,1.64265,1.6425,1.6425,256100000.0
2007-09-12 12:21:00,1.6424,1.6426,1.6424,1.6426,410800003.0
2007-09-12 12:22:00,1.6426,1.6426,1.64255,1.64255,32000000.0
2007-09-12 12:23:00,1.6425,1.6426,1.6425,1.64255,295000001.0
2007-09-12 12:24:00,1.6426,1.6427,1.64255,1.64265,274600003.0
2007-09-12 12:25:00,1.6427,1.6427,1.6427,1.6427,240200006.0
2007-09-12 12:26:00,1.6428,1.6428,1.6426,1.64265,639399994.0
2007-09-12 12:27:00,1.6427,1.64275,1.64265,1.64265,471000004.0
2007-09-12 12:28:00,1.6426,1.6427,1.6425,1.64255,540099990.0
2007-09-12 12:29:00,1.6426,1.6427,1.6426,1.6426,407599994.0
2007-09-12 12:30:00,1.6426,1.6426,1.6426,1.6426,60500000.0
2007-09-12 12:31:00,1.64265,1.6427,1.6425,1.6426,443199992.0
2007-09-12 12:32:00,1.64255,1.6426,1.64255,1.64255,20200000.0
2007-09-12 12:33:00,1.64255,1.64265,1.64245,1.64265,601300001.0
2007-09-12 12:34:00,1.64265,1.64265,1.6425,1.6426,584000004.0
2007-09-12 12:35:00,1.6427,1.6427,1.64265,1.64265,16000000.0
2007-09-12 12:36:00,1.6427,1.6428,1.64235,1.64235,551100009.0
2007-09-12 12:37:00,1.64235,1.6425,1.6423,1.64235,455499993.0
2007-09-12 12:38:00,1.64235,1.64235,1.6421,1.64225,358999997.0
2007-09-12 12:39:00,1.6423,1.6423,1.6422,1.6423,176000000.0
2007-09-12 12:40:00,1.64225,1.64235,1.64205,1.6421,667900005.0
2007-09-12 12:41:00,1.64205,1.6421,1.64195,1.642,325899998.0
2007-09-12 12:42:00,1.64195,1.64205,1.64195,1.64195,311399997.0
2007-09-12 12:43:00,1.642,1.6421,1.6419,1.64195,734699995.0
2007-09-12 12:44:00,1.64195,1.6421,1.6419,1.642,840199994.0
2007-09-12 12:45:00,1.642,1.6421,1.6419,1.642,902899994.0
2007-09-12 12:46:00,1.642,1.64205,1.64175,1.6418,1324899999.0
2007-09-12 12:47:00,1.64175,1.64185,1.64165,1.6417,553399997.0
2007-09-12 12:48:00,1.64165,1.6417,1.64115,1.64115,1336100007.0
2007-09-12 12:49:00,1.64115,1.6413,1.64115,1.6412,1580299987.0
2007-09-12 12:50:00,1.6412,1.6413,1.641,1.6411,942100003.0
2007-09-12 12:51:00,1.6411,1.64115,1.64095,1.641,1284100009.0
2007-09-12 12:52:00,1.641,1.6411,1.6409,1.64095,1387499988.0
2007-09-12 12:53:00,1.64095,1.641,1.64085,1.641,386100001.0
2007-09-12 12:54:00,1.641,1.6412,1.64095,1.64105,491100000.0
2007-09-12 12:55:00,1.64105,1.6412,1.64105,1.64115,218500001.0
2007-09-12 12:56:00,1.6413,1.6413,1.641,1.6411,1580999994.0
2007-09-12 12:57:00,1.6411,1.64135,1.6411,1.64135,533300000.0
2007-09-12 12:58:00,1.6413,1.64135,1.64115,1.6412,504799989.0
2007-09-12 12:59:00,1.64115,1.6412,1.641,1.641,747500002.0
2007-09-12 13:00:00,1.6413,1.6414,1.6411,1.6414,1204300005.0
2007-09-12 13:01:00,1.6413,1.6416,1.64125,1.6415,1204300005.0
2007-09-12 13:02:00,1.6416,1.6417,1.6416,1.6417,2127499995.0
2007-09-12 13:03:00,1.6414,1.64165,1.64135,1.6415,2127499995.0
2007-09-12 13:04:00,1.6415,1.6417,1.64135,1.6417,1420900005.0
2007-09-12 13:05:00,1.6417,1.6417,1.6415,1.64155,732999992.0
2007-09-12 13:06:00,1.64155,1.64165,1.64155,1.64165,850199994.0
2007-09-12 13:07:00,1.6416,1.6417,1.6413,1.64145,1702299991.0
2007-09-12 13:08:00,1.6415,1.6415,1.6413,1.64135,733000010.0
2007-09-12 13:09:00,1.6413,1.6414,1.64115,1.6414,1682799987.0
2007-09-12 13:10:00,1.6414,1.6414,1.64095,1.6413,1659899972.0
2007-09-12 13:11:00,1.64125,1.64135,1.6412,1.64135,857399996.0
2007-09-12 13:12:00,1.6414,1.6414,1.6413,1.6414,1056200022.0
2007-09-12 13:13:00,1.6414,1.6417,1.6414,1.6414,1109300002.0
2007-09-12 13:14:00,1.64125,1.6415,1.6411,1.6415,1109300002.0
2007-09-12 13:15:00,1.6415,1.6416,1.6415,1.6416,673900000.0
2007-09-12 13:16:00,1.6416,1.6417,1.64145,1.64145,776599999.0
2007-09-12 13:17:00,1.6415,1.6416,1.64145,1.6415,774499986.0
2007-09-12 13:18:00,1.64145,1.6415,1.6414,1.6415,120700000.0
2007-09-12 13:19:00,1.6415,1.6416,1.6414,1.6415,238999999.0
2007-09-12 13:20:00,1.64145,1.64165,1.6414,1.64155,451600007.0
2007-09-12 13:21:00,1.6416,1.6418,1.6416,1.6417,490600004.0
2007-09-12 13:22:00,1.6417,1.6418,1.6417,1.64175,61400002.0
2007-09-12 13:23:00,1.6418,1.6418,1.6416,1.64165,225900007.0
2007-09-12 13:24:00,1.64165,1.6418,1.64165,1.6417,1257600007.0
2007-09-12 13:25:00,1.6417,1.6418,1.6414,1.6414,704500002.0
2007-09-12 13:26:00,1.6414,1.64165,1.64135,1.6416,1273500010.0
2007-09-12 13:27:00,1.64165,1.6417,1.6415,1.64165,1079600003.0
2007-09-12 13:28:00,1.64165,1.64165,1.6415,1.6415,666599987.0
2007-09-12 13:29:00,1.6415,1.6416,1.64145,1.64145,1870999987.0
2007-09-12 13:30:00,1.6415,1.6416,1.6414,1.64145,1339499984.0
2007-09-12 13:31:00,1.6415,1.64175,1.6414,1.64175,1435500001.0
2007-09-12 13:32:00,1.64175,1.6418,1.64145,1.64145,496499990.0
2007-09-12 13:33:00,1.6415,1.6416,1.6415,1.6415,1010800023.0
2007-09-12 13:34:00,1.6415,1.6416,1.6414,1.64145,954700023.0
2007-09-12 13:35:00,1.6418,1.642,1.6418,1.6418,1447999992.0
2007-09-12 13:36:00,1.6417,1.6419,1.6417,1.64185,1447999992.0
2007-09-12 13:37:00,1.64185,1.64215,1.6418,1.64215,1173800008.0
2007-09-12 13:38:00,1.64215,1.6423,1.64205,1.64225,426200001.0
2007-09-12 13:39:00,1.6423,1.64235,1.642,1.642,1345299993.0
2007-09-12 13:40:00,1.6421,1.64215,1.642,1.64215,247000001.0
2007-09-12 13:41:00,1.64215,1.6422,1.6421,1.6422,67200000.0
2007-09-12 13:42:00,1.64215,1.6422,1.64195,1.64195,590899998.0
2007-09-12 13:43:00,1.64195,1.64195,1.6418,1.6418,336699998.0
2007-09-12 13:44:00,1.6418,1.64195,1.6417,1.6418,681199988.0
2007-09-12 13:45:00,1.6418,1.6418,1.6418,1.6418,667599983.0
2007-09-12 13:46:00,1.6418,1.6418,1.6418,1.6418,1524800023.0
2007-09-12 13:47:00,1.6418,1.6419,1.64175,1.6418,327300000.0
2007-09-12 13:48:00,1.6418,1.6419,1.6418,1.6419,437800004.0
2007-09-12 13:49:00,1.64185,1.6421,1.64185,1.64205,243700000.0
2007-09-12 13:50:00,1.64205,1.6421,1.642,1.642,177400003.0
2007-09-12 13:51:00,1.64195,1.64205,1.64195,1.642,278400001.0
2007-09-12 13:52:00,1.642,1.64205,1.64195,1.642,263100001.0
2007-09-12 13:53:00,1.642,1.6421,1.64195,1.642,246100001.0
2007-09-12 13:54:00,1.642,1.6423,1.642,1.6423,310400002.0
2007-09-12 13:55:00,1.6423,1.64235,1.64205,1.6422,1792600014.0
2007-09-12 13:56:00,1.6422,1.6422,1.6421,1.64215,1332399996.0
2007-09-12 13:57:00,1.64215,1.6422,1.642,1.64205,1264199979.0
2007-09-12 13:58:00,1.6421,1.6421,1.642,1.642,321499997.0
2007-09-12 13:59:00,1.642,1.64205,1.642,1.642,247599998.0
2007-09-12 14:00:00,1.642,1.64205,1.64175,1.64175,1049900006.0
2007-09-12 14:01:00,1.6418,1.6418,1.6416,1.6417,961100002.0
2007-09-12 14:02:00,1.6417,1.6418,1.64165,1.6417,930700009.0
2007-09-12 14:03:00,1.642,1.6421,1.6418,1.6418,174199999.0
2007-09-12 14:04:00,1.64165,1.64175,1.64165,1.6417,174199999.0
2007-09-12 14:05:00,1.6417,1.6417,1.64155,1.6416,91100000.0
2007-09-12 14:06:00,1.6416,1.6417,1.6416,1.6416,709099999.0
2007-09-12 14:07:00,1.6416,1.6416,1.64145,1.64145,107200000.0
2007-09-12 14:08:00,1.64145,1.64155,1.6414,1.64145,242400000.0
2007-09-12 14:09:00,1.6415,1.6415,1.6414,1.6415,59200000.0
2007-09-12 14:10:00,1.6415,1.6415,1.6414,1.6414,132799999.0
2007-09-12 14:11:00,1.6415,1.6418,1.64145,1.6417,486500000.0
2007-09-12 14:12:00,1.6419,1.642,1.6418,1.642,607999998.0
2007-09-12 14:13:00,1.6419,1.6422,1.6417,1.6422,607999998.0
2007-09-12 14:14:00,1.642,1.6422,1.64195,1.64215,607999998.0
2007-09-12 14:15:00,1.64215,1.64215,1.642,1.6421,872799990.0
2007-09-12 14:16:00,1.64215,1.6424,1.64215,1.6424,276900000.0
2007-09-12 14:17:00,1.64245,1.64275,1.64235,1.6425,665099995.0
2007-09-12 14:18:00,1.6424,1.6426,1.6424,1.64245,547200001.0
2007-09-12 14:19:00,1.6425,1.6429,1.6425,1.6426,599900001.0
2007-09-12 14:20:00,1.64245,1.6425,1.6423,1.6424,599900001.0
2007-09-12 14:21:00,1.64235,1.6428,1.64235,1.64275,519899994.0
2007-09-12 14:22:00,1.64275,1.64275,1.6425,1.6425,760400003.0
2007-09-12 14:23:00,1.6425,1.64265,1.6422,1.6423,1118299990.0
2007-09-12 14:24:00,1.6423,1.6423,1.64195,1.6422,720100007.0
2007-09-12 14:25:00,1.6422,1.6422,1.6418,1.6418,1828700012.0
2007-09-12 14:26:00,1.6418,1.6419,1.6418,1.6419,1654400025.0
2007-09-12 14:27:00,1.6419,1.6419,1.64175,1.6418,494099998.0
2007-09-12 14:28:00,1.6418,1.64195,1.64175,1.6418,1829400000.0
2007-09-12 14:29:00,1.6418,1.6421,1.6418,1.6421,1137299992.0
2007-09-12 14:30:00,1.6421,1.6422,1.6421,1.6421,571600002.0
2007-09-12 14:31:00,1.6421,1.6422,1.642,1.6421,612100001.0
2007-09-12 14:32:00,1.6421,1.6422,1.6421,1.6422,84000000.0
2007-09-12 14:33:00,1.6422,1.6424,1.6422,1.6424,814100002.0
2007-09-12 14:34:00,1.6424,1.6426,1.6424,1.6426,533700001.0
2007-09-12 14:35:00,1.6426,1.6426,1.6423,1.6423,1293199977.0
2007-09-12 14:36:00,1.6423,1.6426,1.6423,1.6426,1932999996.0
2007-09-12 14:37:00,1.6426,1.6426,1.6425,1.6425,110400000.0
2007-09-12 14:38:00,1.6425,1.6426,1.6425,1.64255,49600000.0
2007-09-12 14:39:00,1.64255,1.6429,1.6425,1.6429,692400002.0
2007-09-12 14:40:00,1.6428,1.64285,1.64265,1.64265,725000002.0
2007-09-12 14:41:00,1.64265,1.6428,1.64265,1.64275,859800000.0
2007-09-12 14:42:00,1.64275,1.6429,1.64275,1.64285,583299993.0
2007-09-12 14:43:00,1.64285,1.643,1.64285,1.6429,1129099991.0
2007-09-12 14:44:00,1.6429,1.643,1.6428,1.64285,1046399994.0
2007-09-12 14:45:00,1.6429,1.643,1.6429,1.6429,615399995.0
2007-09-12 14:46:00,1.64275,1.6428,1.6427,1.6428,615399995.0
2007-09-12 14:47:00,1.6428,1.6428,1.6426,1.6428,507200000.0
2007-09-12 14:48:00,1.6428,1.6429,1.6426,1.6428,735500000.0
2007-09-12 14:49:00,1.6428,1.6428,1.64265,1.6427,245200000.0
2007-09-12 14:50:00,1.64275,1.64275,1.64265,1.6427,730600006.0
2007-09-12 14:51:00,1.64275,1.6433,1.6427,1.64325,611299999.0
2007-09-12 14:52:00,1.6433,1.6435,1.6433,1.6434,1525200006.0
2007-09-12 14:53:00,1.6433,1.6434,1.6432,1.6432,1525200006.0
2007-09-12 14:54:00,1.6432,1.6434,1.6432,1.6433,855199996.0
2007-09-12 14:55:00,1.6436,1.6436,1.6435,1.6436,1119900003.0
2007-09-12 14:56:00,1.6437,1.6439,1.6436,1.6438,1119900003.0
2007-09-12 14:57:00,1.64365,1.6437,1.6435,1.6436,1119900003.0
2007-09-12 14:58:00,1.6436,1.6436,1.64335,1.6434,731499993.0
2007-09-12 14:59:00,1.6433,1.6434,1.6433,1.6434,955000002.0
2007-09-12 15:00:00,1.6434,1.6435,1.6434,1.6434,1259399984.0
2007-09-12 15:01:00,1.6434,1.6435,1.64335,1.6434,1376800009.0
2007-09-12 15:02:00,1.6434,1.6434,1.6432,1.64325,1934500007.0
2007-09-12 15:03:00,1.6433,1.6433,1.64305,1.64325,1971200005.0
2007-09-12 15:04:00,1.6432,1.6433,1.64315,1.6433,871000003.0
2007-09-12 15:05:00,1.64325,1.6433,1.6431,1.6432,789800003.0
2007-09-12 15:06:00,1.6432,1.6433,1.64315,1.64315,888000013.0
2007-09-12 15:07:00,1.6432,1.6433,1.64315,1.6433,135200000.0
2007-09-12 15:08:00,1.6433,1.6434,1.6432,1.6433,703299992.0
2007-09-12 15:09:00,1.6433,1.6433,1.64315,1.6432,281699999.0
2007-09-12 15:10:00,1.64315,1.6433,1.64315,1.64325,716399999.0
2007-09-12 15:11:00,1.6433,1.6438,1.6432,1.6438,1983299993.0
2007-09-12 15:12:00,1.6437,1.6438,1.6435,1.6436,1983299993.0
2007-09-12 15:13:00,1.6434,1.6435,1.64335,1.6435,1983299993.0
2007-09-12 15:14:00,1.6435,1.6436,1.6434,1.6434,1504899990.0
2007-09-12 15:15:00,1.6435,1.6437,1.64345,1.6436,1767600001.0
2007-09-12 15:16:00,1.6436,1.6438,1.6435,1.6437,1440999989.0
2007-09-12 15:17:00,1.6437,1.6437,1.64335,1.6434,1122299996.0
2007-09-12 15:18:00,1.6434,1.6434,1.64335,1.6434,110900000.0
2007-09-12 15:19:00,1.6434,1.6434,1.6433,1.6434,988900007.0
2007-09-12 15:20:00,1.6434,1.6436,1.6434,1.6435,780000002.0
2007-09-12 15:21:00,1.6435,1.6436,1.6434,1.6436,2062900007.0
2007-09-12 15:22:00,1.6437,1.6438,1.6436,1.6437,641499999.0
2007-09-12 15:23:00,1.6436,1.6437,1.64355,1.6437,641499999.0
2007-09-12 15:24:00,1.64365,1.644,1.64365,1.64395,532099998.0
2007-09-12 15:25:00,1.644,1.644,1.64375,1.6439,324300004.0
2007-09-12 15:26:00,1.6439,1.6439,1.6438,1.6438,572400005.0
2007-09-12 15:27:00,1.64385,1.6439,1.64355,1.6437,580600000.0
2007-09-12 15:28:00,1.6438,1.6439,1.6437,1.6439,531000002.0
2007-09-12 15:29:00,1.6437,1.6438,1.6436,1.6437,531000002.0
2007-09-12 15:30:00,1.64365,1.64375,1.6436,1.64375,1707499984.0
2007-09-12 15:31:00,1.64375,1.6438,1.6437,1.6438,1189499995.0
2007-09-12 15:32:00,1.6438,1.644,1.6437,1.6438,1459900005.0
2007-09-12 15:33:00,1.6438,1.6438,1.64355,1.64365,1128999998.0
2007-09-12 15:34:00,1.64365,1.6437,1.64355,1.6436,538899996.0
2007-09-12 15:35:00,1.6436,1.6437,1.64355,1.6436,1605300010.0
2007-09-12 15:36:00,1.6438,1.6438,1.6434,1.6434,1984360872.0
2007-09-12 15:37:00,1.6434,1.6434,1.6432,1.6434,1984360872.0
2007-09-12 15:38:00,1.6434,1.6436,1.6434,1.6435,907782529.0
2007-09-12 15:39:00,1.6435,1.6436,1.6435,1.6436,1142900004.0
2007-09-12 15:40:00,1.6436,1.6436,1.64345,1.64345,96000000.0
2007-09-12 15:41:00,1.64345,1.6435,1.6434,1.6435,134900000.0
2007-09-12 15:42:00,1.6435,1.6436,1.6434,1.6434,1146199995.0
2007-09-12 15:43:00,1.6434,1.6436,1.6434,1.64345,642700002.0
2007-09-12 15:44:00,1.64345,1.6436,1.64345,1.64345,826900002.0
2007-09-12 15:45:00,1.6435,1.6437,1.64345,1.6437,1273599991.0
2007-09-12 15:46:00,1.6437,1.6441,1.6437,1.644,1542600007.0
2007-09-12 15:47:00,1.6442,1.6442,1.644,1.6441,1168799997.0
2007-09-12 15:48:00,1.64395,1.6441,1.64385,1.644,1168799997.0
2007-09-12 15:49:00,1.644,1.644,1.6439,1.6439,227700002.0
2007-09-12 15:50:00,1.64395,1.64415,1.6439,1.64415,433099995.0
2007-09-12 15:51:00,1.64415,1.6442,1.64395,1.64395,286899998.0
2007-09-12 15:52:00,1.644,1.6442,1.644,1.64405,230100003.0
2007-09-12 15:53:00,1.6442,1.6442,1.644,1.6441,180200002.0
2007-09-12 15:54:00,1.6441,1.6442,1.644,1.6442,208300000.0
2007-09-12 15:55:00,1.6441,1.6442,1.64405,1.64405,374100001.0
2007-09-12 15:56:00,1.6441,1.6441,1.64405,1.6441,16800000.0
2007-09-12 15:57:00,1.6441,1.6441,1.64405,1.64405,16800000.0
2007-09-12 15:58:00,1.64405,1.6441,1.64405,1.6441,269399998.0
2007-09-12 15:59:00,1.6441,1.6441,1.644,1.64405,194700001.0
2007-09-12 16:00:00,1.64405,1.64415,1.64395,1.6441,232400000.0
2007-09-12 16:01:00,1.6441,1.64415,1.64385,1.64395,531800003.0
2007-09-12 16:02:00,1.644,1.644,1.6438,1.6438,436799995.0
2007-09-12 16:03:00,1.6438,1.6441,1.6436,1.6441,789500000.0
2007-09-12 16:04:00,1.6443,1.6444,1.6442,1.6443,1187899993.0
2007-09-12 16:05:00,1.6442,1.6443,1.6441,1.64415,1187899993.0
2007-09-12 16:06:00,1.6442,1.6443,1.64405,1.64425,508999995.0
2007-09-12 16:07:00,1.6443,1.6445,1.64415,1.6444,651700001.0
2007-09-12 16:08:00,1.6446,1.6446,1.6444,1.6446,912000001.0
2007-09-12 16:09:00,1.6445,1.6447,1.6444,1.6445,912000001.0
2007-09-12 16:10:00,1.6443,1.6446,1.6443,1.64455,912000001.0
2007-09-12 16:11:00,1.6445,1.6447,1.6445,1.64465,431099997.0
2007-09-12 16:12:00,1.64465,1.6448,1.64455,1.64465,1552200001.0
2007-09-12 16:13:00,1.6447,1.6449,1.64465,1.64485,1467000010.0
2007-09-12 16:14:00,1.645,1.645,1.6448,1.6449,956700004.0
2007-09-12 16:15:00,1.6449,1.6449,1.64465,1.64465,348300001.0
2007-09-12 16:16:00,1.6447,1.64475,1.64455,1.6446,311899998.0
2007-09-12 16:17:00,1.64455,1.6446,1.64435,1.6444,258599998.0
2007-09-12 16:18:00,1.64435,1.6444,1.6443,1.6444,785899999.0
2007-09-12 16:19:00,1.6444,1.6446,1.64425,1.6443,1518599997.0
2007-09-12 16:20:00,1.6443,1.6445,1.6443,1.64445,989100016.0
2007-09-12 16:21:00,1.6445,1.6446,1.6444,1.64445,1155499999.0
2007-09-12 16:22:00,1.6446,1.6447,1.64445,1.6446,1439899998.0
2007-09-12 16:23:00,1.64465,1.64475,1.64455,1.64465,470999999.0
2007-09-12 16:24:00,1.64465,1.645,1.64465,1.6447,641000004.0
2007-09-12 16:25:00,1.6447,1.6448,1.6447,1.6447,890300022.0
2007-09-12 16:26:00,1.6447,1.6448,1.6446,1.6447,1205400011.0
2007-09-12 16:27:00,1.6448,1.6449,1.64475,1.6448,1205400011.0
2007-09-12 16:28:00,1.6448,1.6449,1.64465,1.6447,724800005.0
2007-09-12 16:29:00,1.64475,1.6449,1.64465,1.6448,1083899999.0
2007-09-12 16:30:00,1.6448,1.6449,1.6447,1.6448,883899985.0
2007-09-12 16:31:00,1.6449,1.6451,1.6449,1.6449,1544099991.0
2007-09-12 16:32:00,1.645,1.6451,1.645,1.645,1544099991.0
2007-09-12 16:33:00,1.64495,1.6451,1.64485,1.6449,1104681511.0
2007-09-12 16:34:00,1.6449,1.645,1.64485,1.6449,1045399993.0
2007-09-12 16:35:00,1.6449,1.645,1.6448,1.645,344500003.0
2007-09-12 16:36:00,1.645,1.645,1.64485,1.6449,712300000.0
2007-09-12 16:37:00,1.6449,1.64505,1.6449,1.64505,1402999999.0
2007-09-12 16:38:00,1.64505,1.6451,1.6449,1.645,201599999.0
2007-09-12 16:39:00,1.645,1.645,1.6448,1.64485,69700001.0
2007-09-12 16:40:00,1.6449,1.64495,1.64465,1.64465,524800002.0
2007-09-12 16:41:00,1.64475,1.6448,1.6447,1.6448,675900006.0
2007-09-12 16:42:00,1.6447,1.64475,1.64465,1.64465,1831200001.0
2007-09-12 16:43:00,1.64465,1.6447,1.64455,1.6446,331299997.0
2007-09-12 16:44:00,1.6446,1.6447,1.64455,1.6446,436999992.0
2007-09-12 16:45:00,1.6446,1.6446,1.6443,1.6443,516099998.0
2007-09-12 16:46:00,1.6443,1.6445,1.6443,1.6445,986800011.0
2007-09-12 16:47:00,1.6445,1.6446,1.64435,1.6444,846600002.0
2007-09-12 16:48:00,1.6444,1.64445,1.6443,1.64435,401200001.0
2007-09-12 16:49:00,1.64435,1.6445,1.64435,1.6445,693199995.0
2007-09-12 16:50:00,1.6445,1.6445,1.6443,1.64435,1141200004.0
2007-09-12 16:51:00,1.64435,1.6446,1.64435,1.64455,177599998.0
2007-09-12 16:52:00,1.64455,1.6446,1.64445,1.64455,763600003.0
2007-09-12 16:53:00,1.64455,1.6446,1.6445,1.64455,393400000.0
2007-09-12 16:54:00,1.6446,1.6446,1.64455,1.6446,48000000.0
2007-09-12 16:55:00,1.6446,1.64465,1.6445,1.6446,1170799999.0
2007-09-12 16:56:00,1.6445,1.6446,1.6443,1.6444,715600001.0
2007-09-12 16:57:00,1.6447,1.6447,1.6445,1.6445,715600001.0
2007-09-12 16:58:00,1.64445,1.6447,1.6444,1.6446,833999996.0
2007-09-12 16:59:00,1.6446,1.6449,1.6446,1.6448,861900000.0
2007-09-12 17:00:00,1.6448,1.6449,1.6448,1.6448,2118199999.0
2007-09-12 17:01:00,1.6448,1.6449,1.64475,1.64485,418599999.0
2007-09-12 17:02:00,1.6449,1.6449,1.6447,1.6448,253200002.0
2007-09-12 17:03:00,1.64475,1.6448,1.6447,1.64475,129600000.0
2007-09-12 17:04:00,1.64475,1.6448,1.6447,1.6447,464500004.0
2007-09-12 17:05:00,1.6447,1.6449,1.6447,1.6449,608500003.0
2007-09-12 17:06:00,1.6449,1.64525,1.64485,1.64515,478099996.0
2007-09-12 17:07:00,1.6452,1.6453,1.6452,1.6452,422900000.0
2007-09-12 17:08:00,1.6452,1.6454,1.6452,1.64535,205900001.0
2007-09-12 17:09:00,1.64535,1.64535,1.64525,1.6453,61500001.0
2007-09-12 17:10:00,1.6453,1.6454,1.6452,1.6454,1895300009.0
2007-09-12 17:11:00,1.6453,1.6454,1.6453,1.64535,1895300009.0
2007-09-12 17:12:00,1.64535,1.6455,1.64525,1.6455,1054200005.0
2007-09-12 17:13:00,1.6455,1.6455,1.64525,1.6455,559899994.0
2007-09-12 17:14:00,1.64545,1.64585,1.64535,1.6458,1947299990.0
2007-09-12 17:15:00,1.6458,1.64585,1.6456,1.6456,1665199971.0
2007-09-12 17:16:00,1.6456,1.6458,1.64555,1.64575,1240900016.0
2007-09-12 17:17:00,1.64575,1.6459,1.64575,1.6458,2121400027.0
2007-09-12 17:18:00,1.6458,1.6462,1.64575,1.6462,1900000009.0
2007-09-12 17:19:00,1.6462,1.6464,1.64605,1.6462,2028199998.0
2007-09-12 17:20:00,1.64615,1.6464,1.64615,1.6463,1157700000.0
2007-09-12 17:21:00,1.6461,1.6462,1.6461,1.6461,759900004.0
2007-09-12 17:22:00,1.6459,1.6461,1.6458,1.646,759900004.0
2007-09-12 17:23:00,1.64625,1.6464,1.6461,1.6461,759900004.0
2007-09-12 17:24:00,1.6461,1.6462,1.64605,1.64605,1357599995.0
2007-09-12 17:25:00,1.6461,1.6463,1.64605,1.6462,1459199994.0
2007-09-12 17:26:00,1.6462,1.6462,1.64585,1.6459,1110900004.0
2007-09-12 17:27:00,1.6459,1.646,1.64565,1.6458,1738899997.0
2007-09-12 17:28:00,1.6458,1.6461,1.6457,1.6461,1305399986.0
2007-09-12 17:29:00,1.6462,1.6462,1.6459,1.6459,1305399986.0
2007-09-12 17:30:00,1.646,1.6463,1.6459,1.6462,1305399986.0
2007-09-12 17:31:00,1.6463,1.6465,1.6462,1.6464,1305399986.0
2007-09-12 17:32:00,1.6465,1.6466,1.64635,1.64635,1305399986.0
2007-09-12 17:33:00,1.64635,1.6465,1.64635,1.6465,1718100011.0
2007-09-12 17:34:00,1.64645,1.6465,1.6463,1.64635,526999995.0
2007-09-12 17:35:00,1.64635,1.6465,1.6463,1.6464,1006799990.0
2007-09-12 17:36:00,1.6464,1.6465,1.64625,1.64635,1220500020.0
2007-09-12 17:37:00,1.6464,1.6464,1.64635,1.6464,344300000.0
2007-09-12 17:38:00,1.6464,1.6464,1.6464,1.6464,721500018.0
2007-09-12 17:39:00,1.6464,1.6464,1.6462,1.6463,1867299992.0
2007-09-12 17:40:00,1.64625,1.6463,1.64605,1.64625,978800001.0
2007-09-12 17:41:00,1.64625,1.6463,1.64595,1.64615,1912099991.0
2007-09-12 17:42:00,1.6462,1.6466,1.64615,1.6464,1938399984.0
2007-09-12 17:43:00,1.6464,1.6465,1.6462,1.6465,1987500007.0
2007-09-12 17:44:00,1.6466,1.6466,1.6465,1.6466,1987500007.0
2007-09-12 17:45:00,1.6468,1.6468,1.64625,1.6465,1987500007.0
2007-09-12 17:46:00,1.64645,1.6467,1.6464,1.6464,1722300013.0
2007-09-12 17:47:00,1.6464,1.6466,1.6464,1.6466,1743799984.0
2007-09-12 17:48:00,1.6465,1.6467,1.6464,1.6467,1743799984.0
2007-09-12 17:49:00,1.6468,1.6469,1.6467,1.6468,1743799984.0
2007-09-12 17:50:00,1.64675,1.6469,1.64665,1.6468,754099992.0
2007-09-12 17:51:00,1.6469,1.64695,1.6467,1.6469,1299100018.0
2007-09-12 17:52:00,1.6469,1.6469,1.64665,1.6467,570999998.0
2007-09-12 17:53:00,1.64665,1.647,1.64665,1.6469,1465900000.0
2007-09-12 17:54:00,1.6469,1.6473,1.6469,1.64715,1811700006.0
2007-09-12 17:55:00,1.6471,1.6471,1.647,1.647,1818199998.0
2007-09-12 17:56:00,1.6471,1.6472,1.64695,1.6472,1818199998.0
2007-09-12 17:57:00,1.6472,1.6472,1.6468,1.6468,923199994.0
2007-09-12 17:58:00,1.6467,1.6468,1.6465,1.6466,1291999994.0
2007-09-12 17:59:00,1.6467,1.6467,1.6466,1.6466,1291999994.0
2007-09-12 18:00:00,1.6468,1.6468,1.64615,1.6463,1291999994.0
2007-09-12 18:01:00,1.6461,1.6464,1.6461,1.6464,2040599997.0
2007-09-12 18:02:00,1.64655,1.6467,1.6464,1.6465,2040599997.0
2007-09-12 18:03:00,1.6464,1.6467,1.6463,1.6467,1896100001.0
2007-09-12 18:04:00,1.6468,1.647,1.64645,1.6465,1896100001.0
2007-09-12 18:05:00,1.64655,1.6466,1.64635,1.6465,1766400011.0
2007-09-12 18:06:00,1.6464,1.6464,1.6463,1.6464,1228400008.0
2007-09-12 18:07:00,1.6465,1.6469,1.6465,1.6467,1228400008.0
2007-09-12 18:08:00,1.6467,1.647,1.6467,1.6468,1852000000.0
2007-09-12 18:09:00,1.6468,1.6471,1.6468,1.647,1484499997.0
2007-09-12 18:10:00,1.6467,1.6468,1.6466,1.6467,579099999.0
2007-09-12 18:11:00,1.64685,1.64685,1.6465,1.6467,579099999.0
2007-09-12 18:12:00,1.6467,1.6472,1.6467,1.6471,423800006.0
2007-09-12 18:13:00,1.6471,1.64735,1.6471,1.64725,679999997.0
2007-09-12 18:14:00,1.64725,1.6474,1.64725,1.6474,503200000.0
2007-09-12 18:15:00,1.6472,1.6474,1.6471,1.6472,1880399989.0
2007-09-12 18:16:00,1.6474,1.6475,1.64705,1.64705,1880399989.0
2007-09-12 18:17:00,1.64705,1.6472,1.64705,1.6471,1452300004.0
2007-09-12 18:18:00,1.6471,1.6472,1.64705,1.64715,1293499997.0
2007-09-12 18:19:00,1.64715,1.6472,1.647,1.6471,1688699996.0
2007-09-12 18:20:00,1.6471,1.6471,1.64675,1.6468,1636000008.0
2007-09-12 18:21:00,1.6466,1.647,1.6466,1.6469,578500007.0
2007-09-12 18:22:00,1.6468,1.6469,1.6468,1.6468,578500007.0
2007-09-12 18:23:00,1.6467,1.6468,1.6466,1.6466,578500007.0
2007-09-12 18:24:00,1.6469,1.6469,1.64675,1.64685,578500007.0
2007-09-12 18:25:00,1.64685,1.6469,1.6467,1.6468,896599996.0
2007-09-12 18:26:00,1.6467,1.6468,1.6466,1.6466,1707599997.0
2007-09-12 18:27:00,1.6467,1.6468,1.64655,1.64675,1707599997.0
2007-09-12 18:28:00,1.6465,1.6466,1.6464,1.6464,329699996.0
2007-09-12 18:29:00,1.6465,1.64665,1.64645,1.6465,329699996.0
2007-09-12 18:30:00,1.6465,1.64665,1.6465,1.64665,46400000.0
2007-09-12 18:31:00,1.64665,1.6467,1.6466,1.64665,167599998.0
2007-09-12 18:32:00,1.6467,1.6467,1.64655,1.6466,97600000.0
2007-09-12 18:33:00,1.6466,1.6466,1.6465,1.6466,493499996.0
2007-09-12 18:34:00,1.64655,1.6466,1.6465,1.6465,711800000.0
2007-09-12 18:35:00,1.64655,1.64705,1.64645,1.6469,1268699992.0
2007-09-12 18:37:00,1.6469,1.6469,1.6468,1.6468,198600001.0
2007-09-12 18:38:00,1.6468,1.6468,1.6467,1.6468,81600000.0
2007-09-12 18:39:00,1.6468,1.6468,1.6465,1.6467,666600005.0
2007-09-12 18:40:00,1.6467,1.6468,1.6467,1.64675,352799998.0
2007-09-12 18:41:00,1.64675,1.64675,1.6467,1.6467,269600001.0
2007-09-12 18:42:00,1.6467,1.6467,1.6467,1.6467,19200000.0
2007-09-12 18:43:00,1.6467,1.6467,1.64665,1.6467,84800000.0
2007-09-12 18:44:00,1.6467,1.64675,1.6467,1.6467,90399998.0
2007-09-12 18:45:00,1.6467,1.6467,1.6467,1.6467,12000000.0
2007-09-12 18:46:00,1.6467,1.6467,1.64665,1.64665,132600002.0
2007-09-12 18:47:00,1.64665,1.6468,1.64665,1.6468,118699999.0
2007-09-12 18:48:00,1.64675,1.64685,1.6466,1.64675,506499995.0
2007-09-12 18:49:00,1.64675,1.6469,1.64675,1.6468,499800004.0
2007-09-12 18:50:00,1.6468,1.6469,1.64665,1.64665,449899997.0
2007-09-12 18:51:00,1.64675,1.6468,1.6467,1.6468,1801400011.0
2007-09-12 18:52:00,1.6468,1.6468,1.6467,1.6468,1236300007.0
2007-09-12 18:53:00,1.6468,1.6468,1.6467,1.6467,470600000.0
2007-09-12 18:54:00,1.6467,1.6468,1.6466,1.6467,629899992.0
2007-09-12 18:55:00,1.6467,1.6467,1.6466,1.64665,291099999.0
2007-09-12 18:56:00,1.6467,1.64675,1.64665,1.6467,75100000.0
2007-09-12 18:57:00,1.64665,1.6468,1.64665,1.6467,62400000.0
2007-09-12 18:58:00,1.6467,1.6467,1.64665,1.6467,16800000.0
2007-09-12 18:59:00,1.6467,1.64675,1.6466,1.6467,415799998.0
2007-09-12 19:00:00,1.6467,1.6467,1.64665,1.6467,49600000.0
2007-09-12 19:01:00,1.64665,1.64675,1.6466,1.6467,735999995.0
2007-09-12 19:02:00,1.64675,1.6468,1.64665,1.6468,578999998.0
2007-09-12 19:03:00,1.6468,1.6468,1.6466,1.6466,212800000.0
2007-09-12 19:04:00,1.6466,1.6467,1.6466,1.6466,363599998.0
2007-09-12 19:05:00,1.6466,1.6466,1.64645,1.64645,353299998.0
2007-09-12 19:06:00,1.64645,1.64655,1.6464,1.64655,677099997.0
2007-09-12 19:07:00,1.64655,1.6466,1.64645,1.64645,217300000.0
2007-09-12 19:08:00,1.6465,1.6466,1.6465,1.64655,297600005.0
2007-09-12 19:09:00,1.64655,1.6466,1.64655,1.64655,16800000.0
2007-09-12 19:10:00,1.64655,1.6466,1.6464,1.6464,804700005.0
2007-09-12 19:11:00,1.64645,1.6465,1.6464,1.64645,82400000.0
2007-09-12 19:12:00,1.64645,1.6466,1.64645,1.64655,200699999.0
2007-09-12 19:13:00,1.64635,1.6467,1.64635,1.6467,220799999.0
2007-09-12 19:14:00,1.6467,1.6467,1.6466,1.64665,171999999.0
2007-09-12 19:15:00,1.64665,1.6467,1.6466,1.6467,92000000.0
2007-09-12 19:16:00,1.6467,1.6467,1.64665,1.64665,10400000.0
2007-09-12 19:17:00,1.64665,1.64665,1.6466,1.6466,7200000.0
2007-09-12 19:18:00,1.6466,1.6467,1.6466,1.6467,33800000.0
2007-09-12 19:19:00,1.6467,1.6467,1.6466,1.6466,107200000.0
2007-09-12 19:20:00,1.6466,1.64665,1.6466,1.6466,278400000.0
2007-09-12 19:21:00,1.6466,1.6467,1.6466,1.6466,143200000.0
2007-09-12 19:22:00,1.6466,1.6466,1.64655,1.6466,52700000.0
2007-09-12 19:23:00,1.6466,1.6466,1.64655,1.6466,36600000.0
2007-09-12 19:24:00,1.6466,1.6466,1.64655,1.6466,67100000.0
2007-09-12 19:25:00,1.6466,1.6466,1.64655,1.6466,77600000.0
2007-09-12 19:26:00,1.6466,1.6467,1.64655,1.6466,114400000.0
2007-09-12 19:27:00,1.6466,1.64665,1.6465,1.6466,119699999.0
2007-09-12 19:28:00,1.6466,1.64695,1.6466,1.6468,773499996.0
2007-09-12 19:29:00,1.6468,1.64695,1.64675,1.6468,525099999.0
2007-09-12 19:30:00,1.6469,1.64735,1.6469,1.6471,1193400001.0
2007-09-12 19:31:00,1.6472,1.6472,1.647,1.6471,644099998.0
2007-09-12 19:32:00,1.64705,1.6471,1.647,1.647,1140200006.0
2007-09-12 19:33:00,1.647,1.647,1.64695,1.64695,27000000.0
2007-09-12 19:34:00,1.647,1.6471,1.647,1.647,404599999.0
2007-09-12 19:35:00,1.647,1.6471,1.647,1.64705,415600001.0
2007-09-12 19:36:00,1.64705,1.6471,1.64705,1.6471,218400000.0
2007-09-12 19:37:00,1.6471,1.6473,1.6471,1.6472,278400002.0
2007-09-12 19:38:00,1.6472,1.64735,1.6472,1.6473,320899998.0
2007-09-12 19:39:00,1.6473,1.6474,1.64725,1.6473,409999997.0
2007-09-12 19:40:00,1.6473,1.64755,1.64725,1.6474,652199998.0
2007-09-12 19:41:00,1.6474,1.6474,1.64735,1.6474,82500000.0
2007-09-12 19:42:00,1.6474,1.6474,1.6474,1.6474,22100000.0
2007-09-12 19:43:00,1.6474,1.6474,1.64735,1.64735,43100000.0
2007-09-12 19:44:00,1.64735,1.64735,1.64725,1.64725,86400000.0
2007-09-12 19:45:00,1.6473,1.6474,1.64725,1.6473,254399999.0
2007-09-12 19:46:00,1.6473,1.64735,1.64715,1.6473,627100006.0
2007-09-12 19:47:00,1.64725,1.6474,1.64725,1.64735,220799997.0
2007-09-12 19:48:00,1.64735,1.64735,1.6473,1.64735,144799999.0
2007-09-12 19:49:00,1.64735,1.64735,1.6473,1.6473,419199988.0
2007-09-12 19:50:00,1.6473,1.64735,1.64725,1.64735,395999994.0
2007-09-12 19:51:00,1.64735,1.64735,1.6473,1.6473,109599999.0
2007-09-12 19:52:00,1.6473,1.64735,1.6473,1.6473,81600000.0
2007-09-12 19:53:00,1.6473,1.6474,1.6473,1.6473,156099997.0
2007-09-12 19:54:00,1.64735,1.6474,1.64725,1.64725,53700000.0
2007-09-12 19:55:00,1.64725,1.64725,1.6471,1.6471,257000007.0
2007-09-12 19:56:00,1.6472,1.64735,1.64715,1.64735,277299997.0
2007-09-12 19:57:00,1.64735,1.64735,1.64715,1.6473,865599999.0
2007-09-12 19:58:00,1.64735,1.6474,1.64715,1.64715,712100001.0
2007-09-12 19:59:00,1.6472,1.6472,1.64705,1.64705,625000005.0
2007-09-12 20:00:00,1.64705,1.64715,1.64665,1.6468,768700001.0
2007-09-12 20:01:00,1.64675,1.64685,1.64675,1.64685,650300003.0
2007-09-12 20:02:00,1.64685,1.6471,1.6468,1.6471,195400000.0
2007-09-12 20:03:00,1.6471,1.6473,1.6471,1.6473,267499999.0
2007-09-12 20:04:00,1.6473,1.6474,1.6473,1.6473,225500000.0
2007-09-12 20:05:00,1.6473,1.6473,1.64705,1.64705,116000000.0
2007-09-12 20:06:00,1.64705,1.64705,1.6469,1.647,185900001.0
2007-09-12 20:07:00,1.647,1.6471,1.647,1.6471,102400000.0
2007-09-12 20:08:00,1.6471,1.6471,1.647,1.6471,66600000.0
2007-09-12 20:09:00,1.6471,1.6471,1.6471,1.6471,243200004.0
2007-09-12 20:10:00,1.6471,1.6471,1.6471,1.6471,502600000.0
2007-09-12 20:11:00,1.6471,1.6474,1.6471,1.64735,1274300004.0
2007-09-12 20:12:00,1.6474,1.6474,1.6474,1.6474,68800000.0
2007-09-12 20:13:00,1.6474,1.6476,1.6474,1.6476,520799996.0
2007-09-12 20:14:00,1.6476,1.6476,1.6471,1.64735,1432299985.0
2007-09-12 20:15:00,1.64735,1.64735,1.6471,1.64715,1908899995.0
2007-09-12 20:16:00,1.6472,1.6473,1.64715,1.6472,960199999.0
2007-09-12 20:17:00,1.6472,1.6473,1.6472,1.6473,257599995.0
2007-09-12 20:18:00,1.6473,1.6473,1.6471,1.6472,511099998.0
2007-09-12 20:19:00,1.6472,1.6472,1.6472,1.6472,310399996.0
2007-09-12 20:20:00,1.64715,1.6473,1.64715,1.6473,100800000.0
2007-09-12 20:21:00,1.6473,1.6473,1.6473,1.6473,3200000.0
2007-09-12 20:22:00,1.6472,1.6473,1.64715,1.6473,114499999.0
2007-09-12 20:23:00,1.6473,1.6473,1.6472,1.6472,53900000.0
2007-09-12 20:24:00,1.6473,1.6473,1.64715,1.64715,291999998.0
2007-09-12 20:25:00,1.64715,1.6473,1.64715,1.6473,309400003.0
2007-09-12 20:26:00,1.6473,1.6473,1.6472,1.64725,582300005.0
2007-09-12 20:27:00,1.6473,1.6473,1.6471,1.6471,442600000.0
2007-09-12 20:28:00,1.6471,1.6472,1.6471,1.6472,794499995.0
2007-09-12 20:29:00,1.64715,1.6472,1.64715,1.6472,98100000.0
2007-09-12 20:30:00,1.6472,1.6472,1.6471,1.6471,845999998.0
2007-09-12 20:31:00,1.6472,1.6472,1.64715,1.6472,313800000.0
2007-09-12 20:32:00,1.6472,1.6473,1.6472,1.6473,668900002.0
2007-09-12 20:33:00,1.6472,1.6473,1.6472,1.6473,300900002.0
2007-09-12 20:34:00,1.64715,1.6473,1.64715,1.6473,644500000.0
2007-09-12 20:35:00,1.64701,1.64705,1.64673,1.64688,484799997.0
2007-09-12 20:36:00,1.6473,1.6473,1.6473,1.6473,136800000.0
2007-09-12 20:37:00,1.6473,1.6473,1.6472,1.6472,513299993.0
2007-09-12 20:38:00,1.6472,1.6473,1.6472,1.6473,59900000.0
2007-09-12 20:39:00,1.6473,1.6474,1.6473,1.6474,44800000.0
2007-09-12 20:40:00,1.6474,1.6474,1.6473,1.6474,350600003.0
2007-09-12 20:41:00,1.6474,1.6474,1.6472,1.6473,155300000.0
2007-09-12 20:42:00,1.6472,1.6473,1.6472,1.6472,683699980.0
2007-09-12 20:43:00,1.6472,1.6473,1.6472,1.6473,299599999.0
2007-09-12 20:44:00,1.6473,1.6473,1.6472,1.6472,336800005.0
2007-09-12 20:45:00,1.6472,1.6473,1.6472,1.6472,876299995.0
2007-09-12 20:46:00,1.6472,1.6473,1.6472,1.6473,541800004.0
2007-09-12 20:47:00,1.6473,1.6473,1.6473,1.6473,48000000.0
2007-09-12 20:48:00,1.6473,1.6474,1.6472,1.6472,411400002.0
2007-09-12 20:49:00,1.6473,1.6473,1.6472,1.6473,127099998.0
2007-09-12 20:50:00,1.6473,1.6473,1.6473,1.6473,74400000.0
2007-09-12 20:51:00,1.6473,1.6474,1.6473,1.6473,262199996.0
2007-09-12 20:52:00,1.6473,1.6474,1.6473,1.6474,32800000.0
2007-09-12 20:53:00,1.6474,1.6474,1.6474,1.6474,15200000.0
2007-09-12 20:54:00,1.6474,1.6474,1.6474,1.6474,15200000.0
2007-09-12 20:55:00,1.6474,1.6476,1.6474,1.6475,109600000.0
2007-09-12 20:56:00,1.6475,1.6475,1.64735,1.6474,517400008.0
2007-09-12 20:57:00,1.64745,1.64755,1.6474,1.64755,1383800000.0
2007-09-12 20:58:00,1.64755,1.6476,1.6475,1.6476,267699998.0
2007-09-12 20:59:00,1.6476,1.64775,1.6476,1.6476,1017200005.0
2007-09-12 21:00:00,1.6476,1.64765,1.64745,1.6475,1397099979.0
2007-09-12 21:01:00,1.6475,1.6477,1.6475,1.64765,629399997.0
2007-09-12 21:02:00,1.64765,1.6477,1.64755,1.6477,1048599999.0
2007-09-12 21:03:00,1.6477,1.6477,1.6475,1.6476,603600015.0
2007-09-12 21:04:00,1.6476,1.64765,1.64745,1.64745,1313299996.0
2007-09-12 21:05:00,1.6473,1.6474,1.6473,1.6474,509099994.0
2007-09-12 21:06:00,1.6476,1.6476,1.64745,1.6475,509099994.0
2007-09-12 21:07:00,1.6475,1.6475,1.6475,1.6475,586299979.0
2007-09-12 21:08:00,1.6475,1.6475,1.6473,1.64735,1033300011.0
2007-09-12 21:09:00,1.6473,1.6475,1.6473,1.6473,1374400015.0
2007-09-12 21:10:00,1.64725,1.6473,1.64725,1.6473,543400005.0
2007-09-12 21:11:00,1.64725,1.6473,1.6472,1.64725,579499998.0
2007-09-12 21:12:00,1.64725,1.6473,1.6472,1.6473,405600005.0
2007-09-12 21:13:00,1.64725,1.6473,1.6471,1.64725,1501699993.0
2007-09-12 21:14:00,1.64725,1.6474,1.6472,1.6474,1625300011.0
2007-09-12 21:15:00,1.6474,1.6476,1.6473,1.64735,750700000.0
2007-09-12 21:16:00,1.64735,1.6474,1.6473,1.6473,147800000.0
2007-09-12 21:17:00,1.6473,1.6473,1.64715,1.64725,399200002.0
2007-09-12 21:18:00,1.64725,1.6474,1.64715,1.6474,424200006.0
2007-09-12 21:19:00,1.6474,1.64745,1.6473,1.6473,861700011.0
2007-09-12 21:20:00,1.6474,1.6474,1.6473,1.6474,226499997.0
2007-09-12 21:21:00,1.6474,1.6475,1.6474,1.6474,174999997.0
2007-09-12 21:22:00,1.6474,1.6474,1.64735,1.6474,1428499974.0
2007-09-12 21:23:00,1.6474,1.6474,1.6474,1.6474,414899993.0
2007-09-12 21:24:00,1.6474,1.6475,1.6474,1.6474,437799994.0
2007-09-12 21:25:00,1.6474,1.6474,1.6474,1.6474,90099996.0
2007-09-12 21:26:00,1.6474,1.64765,1.6474,1.6475,991599980.0
2007-09-12 21:27:00,1.6476,1.6477,1.6475,1.6476,590100004.0
2007-09-12 21:28:00,1.6476,1.6476,1.64745,1.6476,494699998.0
2007-09-12 21:29:00,1.6476,1.6476,1.64735,1.6476,1961900000.0
2007-09-12 21:30:00,1.64755,1.6476,1.6474,1.6475,376800003.0
2007-09-12 21:31:00,1.6475,1.6476,1.64735,1.64735,728000008.0
2007-09-12 21:32:00,1.64745,1.6475,1.64745,1.64745,540300013.0
2007-09-12 21:33:00,1.6475,1.6475,1.6474,1.6475,1293400025.0
2007-09-12 21:34:00,1.6475,1.6476,1.64745,1.6476,449600001.0
2007-09-12 21:35:00,1.6475,1.6476,1.6475,1.6476,568899993.0
2007-09-12 21:36:00,1.6475,1.6476,1.6475,1.6475,149099999.0
2007-09-12 21:37:00,1.6475,1.6475,1.6475,1.6475,651400005.0
2007-09-12 21:38:00,1.6475,1.6475,1.6475,1.6475,1072800000.0
2007-09-12 21:39:00,1.6475,1.6476,1.6475,1.6475,774699999.0
2007-09-12 21:40:00,1.6476,1.6477,1.64745,1.6475,808199996.0
2007-09-12 21:41:00,1.6475,1.6475,1.64735,1.6475,799199999.0
2007-09-12 21:42:00,1.6475,1.6476,1.6475,1.6475,258400000.0
2007-09-12 21:43:00,1.64745,1.6476,1.64745,1.6475,790499986.0
2007-09-12 21:44:00,1.6475,1.6475,1.6475,1.6475,696599993.0
2007-09-12 21:45:00,1.6475,1.6475,1.6475,1.6475,307700001.0
2007-09-12 21:46:00,1.6475,1.6475,1.6475,1.6475,375499990.0
2007-09-12 21:47:00,1.6475,1.6475,1.6475,1.6475,1454599961.0
2007-09-12 21:48:00,1.6475,1.6476,1.64745,1.6476,888099987.0
2007-09-12 21:49:00,1.6476,1.6477,1.6475,1.6476,878799999.0
2007-09-12 21:50:00,1.6476,1.6476,1.64755,1.6476,312799994.0
2007-09-12 21:51:00,1.6476,1.6476,1.6476,1.6476,345000000.0
2007-09-12 21:52:00,1.6476,1.6476,1.64735,1.6474,1126899993.0
2007-09-12 21:53:00,1.6475,1.6475,1.6475,1.6475,138799996.0
2007-09-12 21:54:00,1.6475,1.6475,1.64745,1.64745,287499990.0
2007-09-12 21:55:00,1.64745,1.6477,1.64745,1.64745,798599981.0
2007-09-12 21:56:00,1.6475,1.6475,1.6474,1.6474,766499993.0
2007-09-12 21:57:00,1.6474,1.6474,1.6472,1.6474,1181200006.0
2007-09-12 21:58:00,1.6474,1.6474,1.6473,1.64735,810800002.0
2007-09-12 21:59:00,1.6474,1.6474,1.64725,1.6473,1071299996.0
2007-09-12 22:00:00,1.6473,1.6473,1.6471,1.6473,396199996.0
2007-09-12 22:01:00,1.6473,1.6473,1.6472,1.6472,184199998.0
2007-09-12 22:02:00,1.6472,1.6475,1.6472,1.64745,243199998.0
2007-09-12 22:03:00,1.6474,1.64745,1.64735,1.6474,159199999.0
2007-09-12 22:04:00,1.6474,1.6474,1.64735,1.6474,302399998.0
2007-09-12 22:05:00,1.6474,1.6474,1.64735,1.6474,110399998.0
2007-09-12 22:06:00,1.6474,1.6475,1.6474,1.6475,52799998.0
2007-09-12 22:07:00,1.64745,1.6475,1.6474,1.6475,105899999.0
2007-09-12 22:08:00,1.64745,1.6475,1.64745,1.64745,20800000.0
2007-09-12 22:09:00,1.6475,1.6475,1.6473,1.6473,1874400003.0
2007-09-12 22:10:00,1.6473,1.6475,1.6473,1.6475,1674999998.0
2007-09-12 22:11:00,1.64745,1.6475,1.6474,1.6475,430799998.0
2007-09-12 22:12:00,1.6475,1.64775,1.6475,1.64775,337600000.0
2007-09-12 22:13:00,1.6478,1.6478,1.6475,1.6477,477400001.0
2007-09-12 22:14:00,1.6477,1.6477,1.6477,1.6477,305599996.0
2007-09-12 22:15:00,1.6477,1.6477,1.6477,1.6477,367199996.0
2007-09-12 22:16:00,1.6477,1.64775,1.6477,1.6477,174399998.0
2007-09-12 22:17:00,1.6477,1.64775,1.6477,1.64775,52799998.0
2007-09-12 22:18:00,1.64775,1.6478,1.64775,1.6478,10400000.0
2007-09-12 22:19:00,1.64746,1.64757,1.64742,1.64745,905499978.0
2007-09-12 22:20:00,1.64775,1.64775,1.6476,1.64775,170799998.0
2007-09-12 22:21:00,1.64775,1.64775,1.6475,1.64775,1851299996.0
2007-09-12 22:22:00,1.64775,1.6478,1.6476,1.6477,756599987.0
2007-09-12 22:23:00,1.6477,1.6478,1.6477,1.6477,124000001.0
2007-09-12 22:24:00,1.6478,1.6478,1.6477,1.6477,270800000.0
2007-09-12 22:25:00,1.6478,1.6478,1.6477,1.6478,61600001.0
2007-09-12 22:26:00,1.6478,1.6478,1.6477,1.6478,39200000.0
2007-09-12 22:27:00,1.6478,1.6478,1.6478,1.6478,4800000.0
2007-09-12 22:28:00,1.64725,1.64745,1.64725,1.64741,1220100005.0
2007-09-12 22:29:00,1.64748,1.64759,1.64738,1.64738,1065999996.0
2007-09-12 22:30:00,1.64737,1.64753,1.64729,1.64729,397900001.0
2007-09-12 22:31:00,1.64766,1.64766,1.64734,1.6475,201100000.0
2007-09-12 22:32:00,1.6477,1.6478,1.6477,1.6478,275099998.0
2007-09-12 22:33:00,1.6478,1.6478,1.6475,1.6476,577699995.0
2007-09-12 22:34:00,1.6476,1.6477,1.6475,1.6475,250199996.0
2007-09-12 22:35:00,1.6476,1.6476,1.6474,1.6474,493399993.0
2007-09-12 22:36:00,1.6475,1.6476,1.6475,1.6475,411999996.0
2007-09-12 22:37:00,1.6475,1.6477,1.6475,1.6475,710100004.0
2007-09-12 22:38:00,1.6475,1.64755,1.6475,1.64755,383600001.0
2007-09-12 22:39:00,1.64755,1.64755,1.6475,1.6475,58400000.0
2007-09-12 22:40:00,1.6475,1.6476,1.6475,1.6476,150399997.0
2007-09-12 22:41:00,1.64755,1.64755,1.6475,1.64755,20800000.0
2007-09-12 22:42:00,1.6476,1.6477,1.6475,1.6477,243800006.0
2007-09-12 22:43:00,1.6477,1.6477,1.6476,1.6477,105600001.0
2007-09-12 22:44:00,1.6477,1.64775,1.6475,1.6475,185600000.0
2007-09-12 22:45:00,1.6475,1.6475,1.6474,1.6475,347200000.0
2007-09-12 22:46:00,1.6475,1.6475,1.64745,1.6475,32000000.0
2007-09-12 22:47:00,1.6475,1.6475,1.6473,1.6474,264100004.0
2007-09-12 22:48:00,1.6474,1.6474,1.6473,1.6474,321799999.0
2007-09-12 22:49:00,1.6474,1.6474,1.6474,1.6474,92000000.0
2007-09-12 22:50:00,1.6474,1.6475,1.6473,1.6474,1133000001.0
2007-09-12 22:51:00,1.6474,1.6475,1.6473,1.6474,899199992.0
2007-09-12 22:52:00,1.6475,1.6475,1.6474,1.6474,469199998.0
2007-09-12 22:53:00,1.6475,1.6476,1.6474,1.6475,389800000.0
2007-09-12 22:54:00,1.6475,1.6475,1.6473,1.6475,274300003.0
2007-09-12 22:55:00,1.6475,1.6475,1.6474,1.6474,243400003.0
2007-09-12 22:56:00,1.6475,1.64755,1.6474,1.64755,447899996.0
2007-09-12 22:57:00,1.64755,1.64755,1.6475,1.64755,120799999.0
2007-09-12 22:58:00,1.64755,1.64755,1.6475,1.64755,96799997.0
2007-09-12 22:59:00,1.64755,1.64755,1.647,1.647,118499998.0
2007-09-12 23:00:00,1.6474,1.6474,1.6473,1.6473,127300000.0
2007-09-12 23:01:00,1.6473,1.6474,1.6471,1.6474,187100000.0
2007-09-12 23:02:00,1.6474,1.6476,1.6472,1.6476,118700000.0
2007-09-12 23:03:00,1.6476,1.6476,1.6474,1.6475,40900000.0
2007-09-12 23:04:00,1.6474,1.6474,1.6474,1.6474,56000000.0
2007-09-12 23:05:00,1.6474,1.6474,1.6472,1.6472,251300000.0
2007-09-12 23:06:00,1.6473,1.6473,1.6471,1.6472,335399999.0
2007-09-12 23:07:00,1.6472,1.6472,1.6471,1.6472,237400002.0
2007-09-12 23:08:00,1.6471,1.6472,1.6471,1.6472,413700002.0
2007-09-12 23:09:00,1.6472,1.6474,1.6472,1.6474,423499995.0
2007-09-12 23:10:00,1.6474,1.6474,1.6471,1.6473,1248000003.0
2007-09-12 23:11:00,1.6473,1.6473,1.6472,1.6472,416199992.0
2007-09-12 23:12:00,1.6474,1.6475,1.647,1.6473,486199997.0
2007-09-12 23:13:00,1.6473,1.6474,1.6472,1.6474,184999998.0
2007-09-12 23:14:00,1.6473,1.6475,1.6473,1.6475,184300001.0
2007-09-12 23:15:00,1.6474,1.6476,1.64725,1.6476,463100004.0
2007-09-12 23:16:00,1.6475,1.6476,1.6475,1.6475,246500003.0
2007-09-12 23:17:00,1.6476,1.6476,1.6472,1.6472,514600001.0
2007-09-12 23:18:00,1.64725,1.6473,1.6471,1.6472,375199999.0
2007-09-12 23:19:00,1.6472,1.6474,1.6472,1.6474,352200000.0
2007-09-12 23:20:00,1.6474,1.6474,1.6473,1.6474,83300000.0
2007-09-12 23:21:00,1.6473,1.6474,1.6473,1.6473,211199999.0
2007-09-12 23:22:00,1.6474,1.6474,1.6474,1.6474,204599997.0
2007-09-12 23:23:00,1.6474,1.6475,1.6473,1.6474,517199996.0
2007-09-12 23:24:00,1.64715,1.6473,1.64667,1.64711,252900000.0
2007-09-12 23:25:00,1.6475,1.6475,1.6473,1.6473,383300002.0
2007-09-12 23:26:00,1.6474,1.6474,1.6474,1.6474,442700003.0
2007-09-12 23:27:00,1.6474,1.6474,1.6473,1.6474,310999998.0
2007-09-12 23:28:00,1.6473,1.6474,1.6473,1.6474,43600000.0
2007-09-12 23:29:00,1.6474,1.6474,1.6474,1.6474,56300000.0
2007-09-12 23:30:00,1.6473,1.6473,1.6471,1.6471,316900000.0
2007-09-12 23:31:00,1.6471,1.6471,1.6469,1.6469,531400006.0
2007-09-12 23:32:00,1.6469,1.647,1.6469,1.647,226799997.0
2007-09-12 23:33:00,1.647,1.6471,1.647,1.6471,62100000.0
2007-09-12 23:34:00,1.6471,1.6471,1.647,1.6471,35000000.0
2007-09-12 23:35:00,1.6471,1.6471,1.6469,1.647,238299999.0
2007-09-12 23:36:00,1.647,1.647,1.6468,1.6468,131100000.0
2007-09-12 23:37:00,1.6468,1.6469,1.6468,1.6468,58299999.0
2007-09-12 23:38:00,1.6469,1.6469,1.6469,1.6469,16800000.0
2007-09-12 23:39:00,1.6469,1.647,1.6467,1.6469,154499999.0
2007-09-12 23:40:00,1.6468,1.6468,1.6468,1.6468,90799998.0
2007-09-12 23:41:00,1.6468,1.6468,1.6466,1.6466,535899996.0
2007-09-12 23:42:00,1.6467,1.6467,1.6467,1.6467,516900002.0
2007-09-12 23:43:00,1.6467,1.6468,1.6467,1.6468,174400000.0
2007-09-12 23:44:00,1.6468,1.6469,1.6467,1.6467,547899996.0
2007-09-12 23:45:00,1.6469,1.6469,1.6467,1.6468,590299996.0
2007-09-12 23:46:00,1.6469,1.6469,1.64675,1.6468,602899993.0
2007-09-12 23:47:00,1.6469,1.6469,1.6469,1.6469,58600000.0
2007-09-12 23:48:00,1.6468,1.6469,1.6468,1.6469,171700000.0
2007-09-12 23:49:00,1.6466,1.64682,1.64635,1.64682,489300002.0
2007-09-12 23:50:00,1.6469,1.6469,1.6468,1.6469,100100001.0
2007-09-12 23:51:00,1.6469,1.6469,1.6468,1.6469,40300001.0
2007-09-12 23:52:00,1.6468,1.6468,1.6468,1.6468,57600000.0
2007-09-12 23:53:00,1.6468,1.6468,1.6468,1.6468,117800000.0
2007-09-12 23:54:00,1.64629,1.64663,1.64588,1.64663,443400000.0
2007-09-12 23:55:00,1.6469,1.6471,1.64685,1.6469,423499999.0
2007-09-12 23:56:00,1.64685,1.647,1.64675,1.6468,310600001.0
2007-09-12 23:57:00,1.6468,1.6468,1.6468,1.6468,185399994.0
2007-09-12 23:58:00,1.64675,1.6469,1.64675,1.64685,66500000.0
2007-09-12 23:59:00,1.64661,1.64676,1.64645,1.64645,941199998.0
2007-09-13 00:00:00,1.6469,1.6469,1.6469,1.6469,54400000.0
2007-09-13 00:01:00,1.647,1.647,1.647,1.647,46400000.0
2007-09-13 00:02:00,1.64695,1.64695,1.6469,1.6469,22400000.0
2007-09-13 00:03:00,1.6469,1.6469,1.6468,1.6468,94600002.0
2007-09-13 00:04:00,1.6468,1.6469,1.6468,1.6469,53700000.0
2007-09-13 00:05:00,1.64651,1.64672,1.64606,1.6463,1639100004.0
2007-09-13 00:06:00,1.6469,1.6469,1.64685,1.6469,23200000.0
2007-09-13 00:07:00,1.6469,1.6469,1.6469,1.6469,8000000.0
2007-09-13 00:08:00,1.6469,1.647,1.6469,1.647,28800000.0
2007-09-13 00:09:00,1.647,1.647,1.6468,1.6468,264699998.0
2007-09-13 00:10:00,1.6468,1.6469,1.6467,1.64685,806599998.0
2007-09-13 00:11:00,1.6469,1.6469,1.6467,1.6467,175400002.0
2007-09-13 00:12:00,1.64625,1.64661,1.64605,1.64632,594099996.0
2007-09-13 00:13:00,1.6468,1.6468,1.6467,1.6467,43600000.0
2007-09-13 00:14:00,1.6468,1.6469,1.6468,1.6469,220000000.0
2007-09-13 00:15:00,1.6469,1.6469,1.6469,1.6469,28800000.0
2007-09-13 00:16:00,1.6469,1.6469,1.6468,1.6469,229100005.0
2007-09-13 00:17:00,1.6469,1.6469,1.6469,1.6469,191200000.0
2007-09-13 00:18:00,1.6469,1.64695,1.64675,1.64695,335299999.0
2007-09-13 00:19:00,1.64695,1.647,1.6468,1.64695,693100005.0
2007-09-13 00:20:00,1.64695,1.647,1.6468,1.647,610500000.0
2007-09-13 00:21:00,1.647,1.647,1.647,1.647,485400000.0
2007-09-13 00:22:00,1.647,1.6471,1.647,1.6471,290200000.0
2007-09-13 00:23:00,1.6471,1.6472,1.647,1.6472,226799996.0
2007-09-13 00:24:00,1.6472,1.6472,1.6471,1.6471,175200000.0
2007-09-13 00:25:00,1.6471,1.6471,1.647,1.647,104199998.0
2007-09-13 00:26:00,1.64669,1.64673,1.64637,1.64657,217099998.0
2007-09-13 00:27:00,1.64669,1.64677,1.64618,1.6465,1296799991.0
2007-09-13 00:28:00,1.647,1.647,1.647,1.647,34699999.0
2007-09-13 00:29:00,1.647,1.6471,1.6468,1.6468,416099998.0
2007-09-13 00:30:00,1.6468,1.6469,1.6467,1.6467,841799975.0
2007-09-13 00:31:00,1.6469,1.6472,1.6468,1.6471,1131999996.0
2007-09-13 00:32:00,1.6471,1.6471,1.6468,1.6471,705100001.0
2007-09-13 00:33:00,1.6471,1.6471,1.647,1.647,631900014.0
2007-09-13 00:34:00,1.6471,1.6471,1.647,1.6471,169800000.0
2007-09-13 00:35:00,1.64683,1.64683,1.64636,1.64636,1006400009.0
2007-09-13 00:36:00,1.6471,1.6471,1.6469,1.6469,365600006.0
2007-09-13 00:37:00,1.6471,1.6471,1.6469,1.647,357500000.0
2007-09-13 00:38:00,1.647,1.647,1.647,1.647,854200026.0
2007-09-13 00:39:00,1.6471,1.6471,1.647,1.647,140100000.0
2007-09-13 00:40:00,1.647,1.64715,1.647,1.6471,228499994.0
2007-09-13 00:41:00,1.64715,1.64715,1.6471,1.6471,67000000.0
2007-09-13 00:42:00,1.6471,1.6472,1.6471,1.6472,93299999.0
2007-09-13 00:43:00,1.6472,1.6472,1.6472,1.6472,17500000.0
2007-09-13 00:44:00,1.6472,1.6472,1.6472,1.6472,8000000.0
2007-09-13 00:45:00,1.6472,1.6472,1.6472,1.6472,8000000.0
2007-09-13 00:46:00,1.6472,1.6472,1.6472,1.6472,8000000.0
2007-09-13 00:47:00,1.64683,1.64683,1.64652,1.6467,89699998.0
2007-09-13 00:48:00,1.6472,1.64725,1.6471,1.6471,193700002.0
2007-09-13 00:49:00,1.6471,1.6472,1.6471,1.6471,135600000.0
2007-09-13 00:50:00,1.64664,1.64688,1.64664,1.64688,1006800021.0
2007-09-13 00:51:00,1.6471,1.6471,1.6471,1.6471,45400000.0
2007-09-13 00:52:00,1.6471,1.6471,1.6471,1.6471,21500000.0
2007-09-13 00:53:00,1.6471,1.6471,1.6471,1.6471,43000000.0
2007-09-13 00:54:00,1.6471,1.6471,1.6471,1.6471,62200000.0
2007-09-13 00:55:00,1.64687,1.64701,1.64668,1.64668,1630299996.0
2007-09-13 00:56:00,1.64665,1.64685,1.64629,1.64685,289200001.0
2007-09-13 00:57:00,1.6471,1.6471,1.6471,1.6471,31100000.0
2007-09-13 00:58:00,1.6471,1.6471,1.6471,1.6471,9600000.0
2007-09-13 00:59:00,1.6471,1.6471,1.6471,1.6471,139500000.0
2007-09-13 01:00:00,1.6471,1.6471,1.6471,1.6471,62900000.0
2007-09-13 01:01:00,1.6471,1.6471,1.6471,1.6471,152200000.0
2007-09-13 01:02:00,1.6471,1.6471,1.6471,1.6471,552800001.0
2007-09-13 01:03:00,1.6471,1.6471,1.64705,1.6471,275799999.0
2007-09-13 01:04:00,1.6471,1.64725,1.6471,1.6471,224299999.0
2007-09-13 01:05:00,1.6471,1.6471,1.64705,1.6471,253300000.0
2007-09-13 01:06:00,1.6471,1.6471,1.64705,1.64705,164599999.0
2007-09-13 01:07:00,1.6471,1.6471,1.6471,1.6471,27000000.0
2007-09-13 01:08:00,1.6471,1.6471,1.6471,1.6471,164799997.0
2007-09-13 01:09:00,1.6471,1.6472,1.6471,1.6472,584300000.0
2007-09-13 01:10:00,1.6472,1.6474,1.6472,1.6474,339900000.0
2007-09-13 01:11:00,1.6474,1.6475,1.6474,1.6475,78400000.0
2007-09-13 01:12:00,1.6475,1.6475,1.6472,1.6472,544700006.0
2007-09-13 01:13:00,1.6472,1.6473,1.64705,1.6471,383900006.0
2007-09-13 01:14:00,1.6472,1.6472,1.64705,1.64705,94999998.0
2007-09-13 01:15:00,1.6472,1.6472,1.6472,1.6472,12000000.0
2007-09-13 01:16:00,1.6472,1.6472,1.6471,1.6472,438900001.0
2007-09-13 01:17:00,1.6472,1.6472,1.6471,1.6471,292299998.0
2007-09-13 01:18:00,1.6472,1.6472,1.6471,1.6472,87900000.0
2007-09-13 01:19:00,1.6472,1.64735,1.6471,1.6471,189400002.0
2007-09-13 01:20:00,1.6465,1.647,1.64636,1.64668,488600005.0
2007-09-13 01:21:00,1.6472,1.6472,1.6472,1.6472,77600000.0
2007-09-13 01:22:00,1.6472,1.6472,1.6472,1.6472,32000000.0
2007-09-13 01:23:00,1.6472,1.6472,1.6471,1.6471,242800000.0
2007-09-13 01:24:00,1.6471,1.6472,1.6471,1.6472,52000000.0
2007-09-13 01:25:00,1.6472,1.6472,1.64705,1.6471,729499997.0
2007-09-13 01:26:00,1.6471,1.6471,1.6471,1.6471,96800001.0
2007-09-13 01:27:00,1.6471,1.6471,1.6471,1.6471,17600000.0
2007-09-13 01:28:00,1.6471,1.6471,1.6471,1.6471,64800000.0
2007-09-13 01:29:00,1.6471,1.6471,1.64705,1.64705,243800000.0
2007-09-13 01:30:00,1.6471,1.6471,1.64705,1.6471,60800000.0
2007-09-13 01:31:00,1.6471,1.6471,1.64705,1.6471,453399989.0
2007-09-13 01:32:00,1.6471,1.64715,1.647,1.6471,423999995.0
2007-09-13 01:33:00,1.6471,1.6471,1.647,1.6471,300899999.0
2007-09-13 01:34:00,1.6471,1.6471,1.64705,1.64705,90399998.0
2007-09-13 01:35:00,1.64705,1.6471,1.64705,1.64705,62400000.0
2007-09-13 01:36:00,1.64705,1.6471,1.64705,1.6471,32800000.0
2007-09-13 01:37:00,1.6471,1.6471,1.6468,1.6469,478599990.0
2007-09-13 01:38:00,1.6469,1.647,1.6469,1.6469,188599997.0
2007-09-13 01:39:00,1.6469,1.647,1.64685,1.64685,297199997.0
2007-09-13 01:40:00,1.6469,1.647,1.64685,1.647,220600000.0
2007-09-13 01:41:00,1.647,1.6472,1.647,1.647,310400000.0
2007-09-13 01:42:00,1.6469,1.647,1.6469,1.647,404799987.0
2007-09-13 01:43:00,1.647,1.6471,1.64685,1.647,259800001.0
2007-09-13 01:44:00,1.6471,1.6471,1.6471,1.6471,24800000.0
2007-09-13 01:45:00,1.6471,1.6471,1.6471,1.6471,35200000.0
2007-09-13 01:46:00,1.6471,1.6472,1.6471,1.6471,183200000.0
2007-09-13 01:47:00,1.6471,1.6471,1.6469,1.6469,168399999.0
2007-09-13 01:48:00,1.6469,1.647,1.6469,1.6469,260900000.0
2007-09-13 01:49:00,1.6469,1.6469,1.6469,1.6469,118200000.0
2007-09-13 01:50:00,1.6469,1.647,1.64685,1.647,70000000.0
2007-09-13 01:51:00,1.647,1.647,1.6469,1.6469,147700000.0
2007-09-13 01:52:00,1.6469,1.6469,1.6468,1.6469,125900000.0
2007-09-13 01:53:00,1.6469,1.6469,1.6469,1.6469,53600000.0
2007-09-13 01:54:00,1.6469,1.6469,1.6468,1.6469,167000000.0
2007-09-13 01:55:00,1.6469,1.6469,1.6468,1.6468,274600000.0
2007-09-13 01:56:00,1.6468,1.6468,1.64675,1.6468,374899992.0
2007-09-13 01:57:00,1.6468,1.6468,1.64675,1.64675,234199994.0
2007-09-13 01:58:00,1.64675,1.6469,1.64675,1.6469,750099996.0
2007-09-13 01:59:00,1.6469,1.64705,1.64675,1.6468,1081299987.0
2007-09-13 02:00:00,1.6469,1.647,1.6468,1.6469,740199987.0
2007-09-13 02:01:00,1.6469,1.6469,1.64675,1.6468,1856399967.0
2007-09-13 02:02:00,1.64675,1.6468,1.64675,1.64675,1363599964.0
2007-09-13 02:03:00,1.64675,1.6469,1.64675,1.6469,460599988.0
2007-09-13 02:04:00,1.6469,1.6471,1.6468,1.6469,1354099992.0
2007-09-13 02:05:00,1.6469,1.6469,1.64685,1.6469,583800005.0
2007-09-13 02:06:00,1.6469,1.6471,1.6469,1.6469,914399987.0
2007-09-13 02:07:00,1.6469,1.6471,1.6469,1.6469,594999994.0
2007-09-13 02:08:00,1.6469,1.6469,1.6468,1.64685,1003900017.0
2007-09-13 02:09:00,1.64695,1.64695,1.64695,1.64695,31200000.0
2007-09-13 02:10:00,1.64695,1.64695,1.6468,1.6468,107100000.0
2007-09-13 02:11:00,1.6468,1.6468,1.6468,1.6468,134400000.0
2007-09-13 02:12:00,1.6468,1.6468,1.6468,1.6468,288000000.0
2007-09-13 02:13:00,1.6468,1.6468,1.6467,1.6468,199800000.0
2007-09-13 02:14:00,1.6468,1.6468,1.64675,1.6468,910000000.0
2007-09-13 02:15:00,1.6468,1.6468,1.64675,1.6468,170200000.0
2007-09-13 02:16:00,1.6468,1.6468,1.64675,1.6468,160000000.0
2007-09-13 02:17:00,1.6468,1.6468,1.6468,1.6468,12800000.0
2007-09-13 02:18:00,1.6468,1.6468,1.6468,1.6468,174399997.0
2007-09-13 02:19:00,1.6468,1.6468,1.6468,1.6468,266999997.0
2007-09-13 02:20:00,1.6468,1.6469,1.64675,1.6469,148399999.0
2007-09-13 02:21:00,1.6469,1.6469,1.6468,1.6469,51199999.0
2007-09-13 02:22:00,1.6469,1.6469,1.6468,1.6468,92000000.0
2007-09-13 02:23:00,1.6468,1.6468,1.64675,1.6468,40000000.0
2007-09-13 02:24:00,1.6468,1.6468,1.64675,1.64675,62400000.0
2007-09-13 02:25:00,1.6468,1.6468,1.64675,1.64675,39900000.0
2007-09-13 02:26:00,1.64675,1.64675,1.64675,1.64675,2400000.0
2007-09-13 02:27:00,1.64675,1.6468,1.64675,1.6468,8000000.0
2007-09-13 02:28:00,1.64675,1.64675,1.6465,1.6465,476800000.0
2007-09-13 02:29:00,1.6465,1.64655,1.6464,1.64655,432100002.0
2007-09-13 02:30:00,1.64655,1.64655,1.64645,1.64655,67900002.0
2007-09-13 02:31:00,1.64655,1.64655,1.6463,1.64655,38400000.0
2007-09-13 02:32:00,1.64655,1.64655,1.64655,1.64655,20400000.0
2007-09-13 02:33:00,1.6465,1.64655,1.6461,1.64625,596499992.0
2007-09-13 02:34:00,1.6463,1.6463,1.6461,1.64625,1325999998.0
2007-09-13 02:35:00,1.6463,1.6464,1.64615,1.64615,911099990.0
2007-09-13 02:36:00,1.6462,1.6463,1.64605,1.6463,565300001.0
2007-09-13 02:37:00,1.6463,1.6463,1.6463,1.6463,120400000.0
2007-09-13 02:38:00,1.6463,1.6464,1.6463,1.6463,411100000.0
2007-09-13 02:39:00,1.6463,1.6464,1.6463,1.6463,760400001.0
2007-09-13 02:40:00,1.6463,1.6464,1.6463,1.6463,559100000.0
2007-09-13 02:41:00,1.6463,1.6464,1.6462,1.6462,1973800004.0
2007-09-13 02:42:00,1.6462,1.6462,1.6461,1.6461,1718299992.0
2007-09-13 02:43:00,1.6461,1.6461,1.646,1.646,213200002.0
2007-09-13 02:44:00,1.646,1.6463,1.646,1.6463,550299996.0
2007-09-13 02:45:00,1.6463,1.6463,1.64615,1.6462,1903200007.0
2007-09-13 02:46:00,1.6462,1.6465,1.6462,1.64635,837599993.0
2007-09-13 02:47:00,1.64635,1.6467,1.6463,1.6463,716800003.0
2007-09-13 02:48:00,1.6465,1.6465,1.6462,1.6465,876500004.0
2007-09-13 02:49:00,1.6466,1.6468,1.6465,1.6467,876500004.0
2007-09-13 02:50:00,1.6467,1.64675,1.6465,1.6466,937600016.0
2007-09-13 02:51:00,1.6466,1.64675,1.64645,1.6465,1590600013.0
2007-09-13 02:52:00,1.6465,1.6468,1.6465,1.6468,686099997.0
2007-09-13 02:53:00,1.64685,1.64685,1.6464,1.6466,1053900005.0
2007-09-13 02:54:00,1.6466,1.6466,1.6465,1.6466,901300005.0
2007-09-13 02:55:00,1.6466,1.6466,1.6462,1.6463,1138499997.0
2007-09-13 02:56:00,1.6463,1.6464,1.6462,1.6464,1004599987.0
2007-09-13 02:57:00,1.6464,1.6464,1.6463,1.6464,1285599977.0
2007-09-13 02:58:00,1.6464,1.6464,1.6464,1.6464,1251399995.0
2007-09-13 02:59:00,1.6464,1.6464,1.64625,1.6463,1480500004.0
2007-09-13 03:00:00,1.6463,1.6465,1.6463,1.6465,1573000028.0
2007-09-13 03:01:00,1.6465,1.6465,1.6464,1.6465,719799992.0
2007-09-13 03:02:00,1.6465,1.6465,1.6465,1.6465,526300000.0
2007-09-13 03:03:00,1.6465,1.6465,1.6465,1.6465,1829700036.0
2007-09-13 03:04:00,1.6465,1.6465,1.64645,1.6465,943600000.0
2007-09-13 03:05:00,1.64645,1.6465,1.64645,1.6465,1227800004.0
2007-09-13 03:06:00,1.64645,1.6466,1.64645,1.6465,1430400005.0
2007-09-13 03:07:00,1.6465,1.6465,1.6465,1.6465,232300003.0
2007-09-13 03:08:00,1.6465,1.6465,1.6465,1.6465,670600018.0
2007-09-13 03:09:00,1.6465,1.6465,1.6465,1.6465,170900005.0
2007-09-13 03:10:00,1.6465,1.6467,1.64645,1.6466,730900001.0
2007-09-13 03:11:00,1.6466,1.6468,1.6466,1.6468,137600002.0
2007-09-13 03:12:00,1.6468,1.6469,1.64645,1.64645,945200000.0
2007-09-13 03:13:00,1.64645,1.6466,1.64645,1.64655,158800002.0
2007-09-13 03:14:00,1.6466,1.6467,1.6466,1.6467,338700005.0
2007-09-13 03:15:00,1.6467,1.6467,1.6466,1.6466,227400002.0
2007-09-13 03:16:00,1.6467,1.6467,1.6466,1.6467,74999998.0
2007-09-13 03:17:00,1.6467,1.6467,1.6466,1.64665,751900009.0
2007-09-13 03:18:00,1.64665,1.6467,1.64655,1.64665,783700001.0
2007-09-13 03:19:00,1.64665,1.6467,1.6466,1.6467,356099997.0
2007-09-13 03:20:00,1.64626,1.64642,1.64626,1.64642,8000000.0
2007-09-13 03:21:00,1.6467,1.6467,1.64655,1.64655,374399997.0
2007-09-13 03:22:00,1.64632,1.64658,1.64631,1.64631,24800000.0
2007-09-13 03:23:00,1.6466,1.6467,1.64655,1.6466,334399999.0
2007-09-13 03:24:00,1.6466,1.64665,1.6466,1.6466,485099997.0
2007-09-13 03:25:00,1.6466,1.64665,1.64655,1.64665,411999991.0
2007-09-13 03:26:00,1.64665,1.6467,1.64665,1.6467,47200000.0
2007-09-13 03:27:00,1.6467,1.6467,1.64655,1.64655,603399993.0
2007-09-13 03:28:00,1.64655,1.6467,1.6465,1.6466,807700006.0
2007-09-13 03:29:00,1.6466,1.64665,1.6466,1.6466,210800000.0
2007-09-13 03:30:00,1.6466,1.6467,1.64655,1.64665,611099992.0
2007-09-13 03:31:00,1.64665,1.64665,1.6466,1.6466,146000000.0
2007-09-13 03:32:00,1.6466,1.6467,1.6466,1.6467,698999983.0
2007-09-13 03:33:00,1.6467,1.6467,1.6466,1.6467,634199996.0
2007-09-13 03:34:00,1.64665,1.64665,1.6466,1.6466,126899997.0
2007-09-13 03:35:00,1.6466,1.6467,1.6466,1.6467,434099990.0
2007-09-13 03:36:00,1.6467,1.6467,1.6466,1.6467,759200013.0
2007-09-13 03:37:00,1.6467,1.6467,1.64655,1.64655,894600016.0
2007-09-13 03:38:00,1.6466,1.6467,1.64655,1.64655,302799995.0
2007-09-13 03:39:00,1.6466,1.6467,1.6466,1.6467,362900000.0
2007-09-13 03:40:00,1.6467,1.6467,1.6466,1.6467,902000008.0
2007-09-13 03:41:00,1.6467,1.6467,1.6466,1.6466,246499999.0
2007-09-13 03:42:00,1.64627,1.64657,1.64595,1.64641,258100000.0
2007-09-13 03:43:00,1.6466,1.6466,1.6466,1.6466,426799988.0
2007-09-13 03:44:00,1.64655,1.6466,1.64655,1.6466,287299996.0
2007-09-13 03:45:00,1.6466,1.6466,1.6466,1.6466,340100009.0
2007-09-13 03:46:00,1.6466,1.6466,1.64655,1.6466,177900003.0
2007-09-13 03:47:00,1.6463,1.64648,1.64624,1.64648,33500000.0
2007-09-13 03:48:00,1.64625,1.64655,1.64625,1.64636,375700000.0
2007-09-13 03:49:00,1.6466,1.6466,1.6466,1.6466,142700001.0
2007-09-13 03:50:00,1.6466,1.6466,1.6466,1.6466,216099999.0
2007-09-13 03:51:00,1.6466,1.6466,1.64655,1.6466,427899988.0
2007-09-13 03:52:00,1.64655,1.6466,1.6462,1.6462,926799997.0
2007-09-13 03:53:00,1.6462,1.6464,1.6462,1.6464,342499990.0
2007-09-13 03:54:00,1.6464,1.6464,1.6464,1.6464,16000000.0
2007-09-13 03:55:00,1.6464,1.6464,1.64625,1.6463,563700002.0
2007-09-13 03:56:00,1.64625,1.6463,1.64615,1.6463,537100000.0
2007-09-13 03:57:00,1.6463,1.6464,1.6463,1.6464,30300000.0
2007-09-13 03:58:00,1.6464,1.6464,1.6464,1.6464,2400000.0
2007-09-13 03:59:00,1.6464,1.6464,1.6464,1.6464,27200000.0
2007-09-13 04:00:00,1.6464,1.6465,1.6464,1.6464,144500003.0
2007-09-13 04:01:00,1.6465,1.6465,1.6465,1.6465,8000000.0
2007-09-13 04:02:00,1.6465,1.6465,1.6465,1.6465,8000000.0
2007-09-13 04:03:00,1.6465,1.6465,1.6465,1.6465,8000000.0
2007-09-13 04:04:00,1.6465,1.6465,1.6464,1.6465,1037100010.0
2007-09-13 04:05:00,1.6465,1.6465,1.64635,1.6464,396399999.0
2007-09-13 04:06:00,1.64635,1.64635,1.64635,1.64635,17600000.0
2007-09-13 04:07:00,1.6464,1.6464,1.6464,1.6464,75199996.0
2007-09-13 04:08:00,1.6464,1.6465,1.6464,1.64645,63199998.0
2007-09-13 04:09:00,1.64645,1.6465,1.64645,1.6465,18400000.0
2007-09-13 04:10:00,1.6465,1.6465,1.6464,1.64645,134299998.0
2007-09-13 04:11:00,1.6464,1.6464,1.64635,1.6464,296699995.0
2007-09-13 04:12:00,1.6464,1.6465,1.6464,1.6464,172799996.0
2007-09-13 04:13:00,1.6464,1.6464,1.64635,1.64635,271199995.0
2007-09-13 04:14:00,1.6464,1.6464,1.64635,1.64635,59800000.0
2007-09-13 04:15:00,1.6464,1.6464,1.6463,1.6464,141900003.0
2007-09-13 04:16:00,1.6463,1.6464,1.64625,1.6464,400100003.0
2007-09-13 04:17:00,1.6464,1.6464,1.64635,1.6464,320599988.0
2007-09-13 04:18:00,1.6464,1.6464,1.6464,1.6464,59099999.0
2007-09-13 04:19:00,1.64622,1.64622,1.64562,1.64622,174300000.0
2007-09-13 04:20:00,1.64595,1.64619,1.64575,1.64575,456499998.0
2007-09-13 04:21:00,1.6464,1.6464,1.6464,1.6464,89499999.0
2007-09-13 04:22:00,1.6464,1.6464,1.6464,1.6464,182899997.0
2007-09-13 04:23:00,1.6464,1.6464,1.6464,1.6464,376099993.0
2007-09-13 04:24:00,1.6464,1.6464,1.6464,1.6464,430199990.0
2007-09-13 04:25:00,1.6464,1.6464,1.6464,1.6464,475799990.0
2007-09-13 04:26:00,1.64635,1.6464,1.6463,1.6463,251899993.0
2007-09-13 04:27:00,1.6464,1.6465,1.6464,1.6465,42100000.0
2007-09-13 04:28:00,1.6465,1.6465,1.64645,1.6465,182000000.0
2007-09-13 04:29:00,1.6465,1.6466,1.6465,1.6466,99200000.0
2007-09-13 04:30:00,1.6466,1.6466,1.6466,1.6466,8000000.0
2007-09-13 04:31:00,1.6466,1.6466,1.6464,1.6464,24000000.0
2007-09-13 04:32:00,1.6463,1.6464,1.6463,1.6464,131700001.0
2007-09-13 04:33:00,1.6464,1.6464,1.6464,1.6464,117300002.0
2007-09-13 04:34:00,1.6464,1.6465,1.6464,1.6465,341500007.0
2007-09-13 04:35:00,1.6465,1.6468,1.6465,1.6468,768499991.0
2007-09-13 04:36:00,1.64675,1.6468,1.6466,1.6467,1128899992.0
2007-09-13 04:37:00,1.6467,1.6467,1.6467,1.6467,1400000.0
2007-09-13 04:38:00,1.6466,1.6466,1.6463,1.6466,555199998.0
2007-09-13 04:39:00,1.6466,1.6466,1.6463,1.6464,731900006.0
2007-09-13 04:40:00,1.6465,1.6465,1.6464,1.6465,480899995.0
2007-09-13 04:41:00,1.6465,1.6466,1.6465,1.6466,180400000.0
2007-09-13 04:42:00,1.6466,1.6466,1.6465,1.6465,192499998.0
2007-09-13 04:43:00,1.6465,1.6467,1.64645,1.6465,1499100003.0
2007-09-13 04:44:00,1.6465,1.6467,1.64645,1.6466,1001799998.0
2007-09-13 04:45:00,1.6467,1.64675,1.6467,1.6467,102200004.0
2007-09-13 04:46:00,1.64675,1.64675,1.6467,1.64675,54100002.0
2007-09-13 04:47:00,1.6468,1.6468,1.6468,1.6468,9600000.0
2007-09-13 04:48:00,1.6468,1.6468,1.6466,1.6467,702400000.0
2007-09-13 04:49:00,1.6467,1.6467,1.6466,1.6466,1105300002.0
2007-09-13 04:50:00,1.6466,1.6467,1.64645,1.64655,1571000005.0
2007-09-13 04:51:00,1.6466,1.6467,1.6465,1.6467,927899995.0
2007-09-13 04:52:00,1.6467,1.6467,1.64665,1.64665,188599996.0
2007-09-13 04:53:00,1.64643,1.64646,1.64634,1.64645,66599999.0
2007-09-13 04:54:00,1.6467,1.6467,1.6466,1.6467,898899997.0
2007-09-13 04:55:00,1.6467,1.6468,1.6466,1.6467,672500008.0
2007-09-13 04:56:00,1.6467,1.6467,1.6466,1.6466,207400003.0
2007-09-13 04:57:00,1.64665,1.6467,1.64665,1.6467,221800005.0
2007-09-13 04:58:00,1.6467,1.6467,1.6464,1.6464,891100014.0
2007-09-13 04:59:00,1.6464,1.6466,1.6464,1.6466,407600003.0
2007-09-13 05:00:00,1.6466,1.6466,1.6466,1.6466,208500000.0
2007-09-13 05:01:00,1.6466,1.6466,1.6466,1.6466,1071599998.0
2007-09-13 05:02:00,1.6466,1.6468,1.6466,1.6468,807799990.0
2007-09-13 05:03:00,1.6468,1.6469,1.64675,1.6468,820599990.0
2007-09-13 05:04:00,1.6468,1.6468,1.6468,1.6468,968200000.0
2007-09-13 05:05:00,1.6468,1.647,1.64675,1.6468,344099999.0
2007-09-13 05:06:00,1.6468,1.6469,1.6468,1.6469,234599997.0
2007-09-13 05:07:00,1.6469,1.647,1.6469,1.647,919400000.0
2007-09-13 05:08:00,1.647,1.647,1.647,1.647,9600000.0
2007-09-13 05:09:00,1.647,1.6471,1.647,1.6471,302599999.0
2007-09-13 05:10:00,1.6471,1.6473,1.647,1.64725,1564300000.0
2007-09-13 05:11:00,1.64725,1.6474,1.647,1.64705,1226299981.0
2007-09-13 05:12:00,1.64715,1.64725,1.64715,1.6472,212099994.0
2007-09-13 05:13:00,1.6472,1.6472,1.6471,1.6471,302099997.0
2007-09-13 05:14:00,1.6471,1.6471,1.647,1.647,623300016.0
2007-09-13 05:15:00,1.6469,1.6471,1.6469,1.6469,1059600001.0
2007-09-13 05:16:00,1.6469,1.647,1.6468,1.64695,1059600001.0
2007-09-13 05:17:00,1.64695,1.64695,1.6469,1.6469,107099999.0
2007-09-13 05:18:00,1.6469,1.6469,1.6468,1.6468,962899983.0
2007-09-13 05:19:00,1.6468,1.647,1.6468,1.6469,777599992.0
2007-09-13 05:20:00,1.6469,1.6469,1.6469,1.6469,525099993.0
2007-09-13 05:21:00,1.647,1.647,1.6469,1.6469,278199997.0
2007-09-13 05:22:00,1.6469,1.647,1.6469,1.647,88599997.0
2007-09-13 05:23:00,1.647,1.647,1.6469,1.6469,139699999.0
2007-09-13 05:24:00,1.6469,1.647,1.6469,1.647,947000000.0
2007-09-13 05:25:00,1.647,1.647,1.64685,1.647,923000008.0
2007-09-13 05:26:00,1.64695,1.647,1.6469,1.6469,696000000.0
2007-09-13 05:27:00,1.6469,1.647,1.6469,1.647,516199999.0
2007-09-13 05:28:00,1.647,1.6471,1.6469,1.6469,1162500002.0
2007-09-13 05:29:00,1.647,1.647,1.6469,1.6469,100800000.0
2007-09-13 05:30:00,1.6469,1.647,1.64685,1.647,1145899997.0
2007-09-13 05:31:00,1.647,1.6471,1.64685,1.6471,838499991.0
2007-09-13 05:32:00,1.647,1.647,1.6469,1.647,753600002.0
2007-09-13 05:33:00,1.647,1.6471,1.647,1.6471,947100001.0
2007-09-13 05:34:00,1.6471,1.6471,1.647,1.647,363699992.0
2007-09-13 05:35:00,1.6471,1.6471,1.647,1.647,198200000.0
2007-09-13 05:36:00,1.647,1.647,1.6467,1.647,1286199992.0
2007-09-13 05:37:00,1.647,1.647,1.647,1.647,14400000.0
2007-09-13 05:38:00,1.647,1.64725,1.6469,1.6471,666099996.0
2007-09-13 05:39:00,1.647,1.647,1.647,1.647,114400000.0
2007-09-13 05:40:00,1.647,1.647,1.6468,1.6468,332100007.0
2007-09-13 05:41:00,1.6468,1.647,1.6468,1.647,554000012.0
2007-09-13 05:42:00,1.64659,1.64673,1.64647,1.64671,157600000.0
2007-09-13 05:43:00,1.64665,1.64665,1.64663,1.64665,97600000.0
2007-09-13 05:44:00,1.647,1.6471,1.6468,1.647,265400003.0
2007-09-13 05:45:00,1.647,1.6471,1.647,1.647,556200000.0
2007-09-13 05:46:00,1.647,1.647,1.6469,1.647,531600000.0
2007-09-13 05:47:00,1.647,1.6471,1.64675,1.647,1293500012.0
2007-09-13 05:48:00,1.6469,1.647,1.64685,1.64695,479100003.0
2007-09-13 05:49:00,1.6469,1.64705,1.6469,1.647,325399997.0
2007-09-13 05:50:00,1.647,1.64715,1.647,1.64715,191199999.0
2007-09-13 05:51:00,1.64715,1.6472,1.6471,1.6471,284699996.0
2007-09-13 05:52:00,1.64715,1.6473,1.64715,1.64715,57600000.0
2007-09-13 05:53:00,1.64715,1.64715,1.647,1.647,487399998.0
2007-09-13 05:54:00,1.647,1.6471,1.6469,1.647,668899994.0
2007-09-13 05:55:00,1.647,1.6471,1.64695,1.647,1005599990.0
2007-09-13 05:56:00,1.647,1.6471,1.64695,1.6471,365499997.0
2007-09-13 05:57:00,1.64695,1.6471,1.64675,1.6471,1254799991.0
2007-09-13 05:58:00,1.6471,1.6471,1.647,1.6471,619999998.0
2007-09-13 05:59:00,1.6471,1.6471,1.6471,1.6471,52800000.0
2007-09-13 06:00:00,1.6471,1.6472,1.64705,1.6472,206000001.0
2007-09-13 06:01:00,1.6472,1.6472,1.6471,1.6472,316399996.0
2007-09-13 06:02:00,1.6472,1.6472,1.6469,1.6471,855599991.0
2007-09-13 06:03:00,1.6471,1.6472,1.6471,1.6471,300899998.0
2007-09-13 06:04:00,1.64705,1.6472,1.64705,1.6472,204400004.0
2007-09-13 06:05:00,1.6472,1.6472,1.6471,1.6471,423699991.0
2007-09-13 06:06:00,1.64705,1.6471,1.64705,1.6471,150600000.0
2007-09-13 06:07:00,1.6471,1.6471,1.64685,1.647,1200099996.0
2007-09-13 06:08:00,1.647,1.6471,1.647,1.647,350199996.0
2007-09-13 06:09:00,1.64705,1.6471,1.647,1.647,640099989.0
2007-09-13 06:10:00,1.647,1.647,1.647,1.647,42299999.0
2007-09-13 06:11:00,1.647,1.64705,1.647,1.647,428299996.0
2007-09-13 06:12:00,1.647,1.647,1.647,1.647,182799997.0
2007-09-13 06:13:00,1.647,1.647,1.647,1.647,42299999.0
2007-09-13 06:14:00,1.64673,1.64685,1.64673,1.64679,874999996.0
2007-09-13 06:15:00,1.647,1.6471,1.647,1.6471,472299994.0
2007-09-13 06:16:00,1.64715,1.64715,1.6471,1.64715,18400000.0
2007-09-13 06:17:00,1.6471,1.6471,1.6471,1.6471,39900000.0
2007-09-13 06:18:00,1.6471,1.6471,1.6471,1.6471,4000000.0
2007-09-13 06:19:00,1.6468,1.64688,1.64675,1.64685,1093399993.0
2007-09-13 06:20:00,1.6471,1.64715,1.6471,1.64715,193299998.0
2007-09-13 06:21:00,1.6471,1.64715,1.647,1.6471,481399998.0
2007-09-13 06:22:00,1.6471,1.64715,1.6471,1.6471,43200000.0
2007-09-13 06:23:00,1.64705,1.6471,1.64705,1.6471,63200000.0
2007-09-13 06:24:00,1.6471,1.64715,1.64705,1.64715,67200000.0
2007-09-13 06:25:00,1.6471,1.6472,1.6471,1.6471,169499999.0
2007-09-13 06:26:00,1.6471,1.6471,1.647,1.647,375899996.0
2007-09-13 06:27:00,1.6471,1.6471,1.647,1.64705,1085999977.0
2007-09-13 06:28:00,1.6471,1.6471,1.6471,1.6471,73400002.0
2007-09-13 06:29:00,1.6471,1.6471,1.64705,1.64705,66200001.0
2007-09-13 06:30:00,1.6471,1.6471,1.6471,1.6471,53500000.0
2007-09-13 06:31:00,1.6471,1.6471,1.647,1.647,200999999.0
2007-09-13 06:32:00,1.6471,1.6471,1.647,1.64705,372699990.0
2007-09-13 06:33:00,1.64688,1.64688,1.64666,1.64666,288500000.0
2007-09-13 06:34:00,1.6471,1.6471,1.6471,1.6471,141199996.0
2007-09-13 06:35:00,1.6471,1.6471,1.64705,1.64705,126799998.0
2007-09-13 06:36:00,1.6471,1.6471,1.6471,1.6471,30299999.0
2007-09-13 06:37:00,1.6471,1.6472,1.64705,1.6472,353400000.0
2007-09-13 06:38:00,1.6472,1.6472,1.6472,1.6472,40800000.0
2007-09-13 06:39:00,1.6472,1.6472,1.6471,1.6471,125199998.0
2007-09-13 06:40:00,1.6471,1.6471,1.6471,1.6471,64599998.0
2007-09-13 06:41:00,1.6471,1.6472,1.6471,1.6471,198699995.0
2007-09-13 06:42:00,1.64715,1.6472,1.64715,1.6472,38100000.0
2007-09-13 06:43:00,1.64684,1.64684,1.64666,1.64682,157199996.0
2007-09-13 06:44:00,1.6472,1.6472,1.64715,1.6472,79400000.0
2007-09-13 06:45:00,1.64715,1.64715,1.647,1.647,475599988.0
2007-09-13 06:46:00,1.647,1.6471,1.647,1.6471,819199988.0
2007-09-13 06:47:00,1.6471,1.6471,1.6471,1.6471,488399997.0
2007-09-13 06:48:00,1.6471,1.6471,1.6471,1.6471,33600000.0
2007-09-13 06:49:00,1.6471,1.6471,1.647,1.6471,152100001.0
2007-09-13 06:50:00,1.64705,1.6471,1.64695,1.6471,190000000.0
2007-09-13 06:51:00,1.6471,1.64715,1.64705,1.64715,190500000.0
2007-09-13 06:52:00,1.6472,1.6474,1.6471,1.6472,838499992.0
2007-09-13 06:53:00,1.64715,1.64735,1.64715,1.6472,1378099986.0
2007-09-13 06:54:00,1.6472,1.6475,1.6472,1.6475,1053499980.0
2007-09-13 06:55:00,1.64745,1.6475,1.64715,1.6473,1147499987.0
2007-09-13 06:56:00,1.6473,1.6473,1.647,1.6471,784699990.0
2007-09-13 06:57:00,1.6471,1.6472,1.647,1.6472,1228699991.0
2007-09-13 06:58:00,1.6471,1.6471,1.6471,1.6471,560199988.0
2007-09-13 06:59:00,1.6471,1.6473,1.6471,1.6472,878400006.0
2007-09-13 07:00:00,1.6472,1.6473,1.6471,1.6472,1051299994.0
2007-09-13 07:01:00,1.6472,1.6472,1.6472,1.6472,9400000.0
2007-09-13 07:02:00,1.6472,1.6472,1.64705,1.64705,29200000.0
2007-09-13 07:03:00,1.6471,1.6471,1.6471,1.6471,482000007.0
2007-09-13 07:04:00,1.6471,1.6473,1.6471,1.6471,230400002.0
2007-09-13 07:05:00,1.64715,1.6472,1.6471,1.6471,1114600006.0
2007-09-13 07:06:00,1.6471,1.6472,1.647,1.64715,586900008.0
2007-09-13 07:07:00,1.64715,1.6472,1.647,1.64705,1173500007.0
2007-09-13 07:08:00,1.6471,1.6471,1.64628,1.64666,62400000.0
2007-09-13 07:09:00,1.6471,1.6472,1.647,1.6472,1102400004.0
2007-09-13 07:10:00,1.64705,1.6472,1.64695,1.6471,538399993.0
2007-09-13 07:11:00,1.6471,1.64735,1.6471,1.64725,780599999.0
2007-09-13 07:12:00,1.6473,1.6473,1.6471,1.6471,735400002.0
2007-09-13 07:13:00,1.6471,1.64715,1.64695,1.64715,396500001.0
2007-09-13 07:14:00,1.64715,1.6474,1.64715,1.6474,232799999.0
2007-09-13 07:15:00,1.6475,1.6476,1.6475,1.6475,68000000.0
2007-09-13 07:16:00,1.6474,1.6474,1.6474,1.6474,80000000.0
2007-09-13 07:17:00,1.6474,1.6475,1.64735,1.6474,304799998.0
2007-09-13 07:18:00,1.6474,1.64755,1.6474,1.6475,298400002.0
2007-09-13 07:19:00,1.6475,1.6475,1.6473,1.6473,231099993.0
2007-09-13 07:20:00,1.6473,1.64735,1.6472,1.6473,324399998.0
2007-09-13 07:21:00,1.6473,1.64735,1.6472,1.64735,234999996.0
2007-09-13 07:22:00,1.64735,1.64735,1.6473,1.6473,176800000.0
2007-09-13 07:23:00,1.6473,1.6473,1.6473,1.6473,70400000.0
2007-09-13 07:24:00,1.6473,1.64735,1.6473,1.64735,115200000.0
2007-09-13 07:25:00,1.64735,1.64735,1.64735,1.64735,8000000.0
2007-09-13 07:26:00,1.64735,1.64735,1.6473,1.6473,56800000.0
2007-09-13 07:27:00,1.6473,1.6473,1.64715,1.6472,858799992.0
2007-09-13 07:28:00,1.64725,1.64735,1.6472,1.64735,90400001.0
2007-09-13 07:29:00,1.64735,1.64735,1.6472,1.6472,266399997.0
2007-09-13 07:30:00,1.6472,1.6472,1.6472,1.6472,204199997.0
2007-09-13 07:31:00,1.6472,1.6473,1.6471,1.6471,726999990.0
2007-09-13 07:32:00,1.6471,1.6474,1.6471,1.6473,1052500002.0
2007-09-13 07:33:00,1.6473,1.64735,1.6473,1.6473,386100002.0
2007-09-13 07:34:00,1.64735,1.64735,1.6472,1.6472,283099997.0
2007-09-13 07:35:00,1.6472,1.64735,1.6471,1.6472,784600000.0
2007-09-13 07:36:00,1.6472,1.6472,1.6471,1.6471,354799996.0
2007-09-13 07:37:00,1.6472,1.6472,1.6471,1.6471,373199996.0
2007-09-13 07:38:00,1.6471,1.6472,1.64705,1.6472,690999988.0
2007-09-13 07:39:00,1.6472,1.64725,1.6471,1.6472,497199988.0
2007-09-13 07:40:00,1.6472,1.6472,1.64705,1.64705,188000000.0
2007-09-13 07:41:00,1.6471,1.6471,1.647,1.647,265600000.0
2007-09-13 07:42:00,1.647,1.64705,1.6469,1.647,382800003.0
2007-09-13 07:43:00,1.647,1.64705,1.6469,1.647,168200001.0
2007-09-13 07:44:00,1.647,1.647,1.64695,1.647,56800000.0
2007-09-13 07:45:00,1.64695,1.647,1.64695,1.647,10400000.0
2007-09-13 07:46:00,1.647,1.647,1.64695,1.64695,16800000.0
2007-09-13 07:47:00,1.6469,1.6469,1.64675,1.64675,650600015.0
2007-09-13 07:48:00,1.6468,1.64685,1.64675,1.6468,1559099992.0
2007-09-13 07:49:00,1.6468,1.6468,1.6468,1.6468,1511599981.0
2007-09-13 07:50:00,1.6468,1.6469,1.64675,1.6469,1200799998.0
2007-09-13 07:51:00,1.6469,1.64705,1.6468,1.6468,362500007.0
2007-09-13 07:52:00,1.6468,1.6468,1.6468,1.6468,38200001.0
2007-09-13 07:53:00,1.6468,1.6468,1.6467,1.6468,234000003.0
2007-09-13 07:54:00,1.6467,1.6468,1.6467,1.64675,149699996.0
2007-09-13 07:55:00,1.6468,1.6468,1.6468,1.6468,151899999.0
2007-09-13 07:56:00,1.6468,1.6469,1.6468,1.6469,190000001.0
2007-09-13 07:57:00,1.6469,1.647,1.64675,1.6468,1299199995.0
2007-09-13 07:58:00,1.6468,1.6468,1.64675,1.6468,543900009.0
2007-09-13 07:59:00,1.6468,1.6469,1.6466,1.6467,1390000005.0
2007-09-13 08:00:00,1.6467,1.64675,1.64655,1.6467,377500000.0
2007-09-13 08:01:00,1.6467,1.6467,1.64655,1.6466,527099994.0
2007-09-13 08:02:00,1.6466,1.64675,1.6466,1.6467,1259099993.0
2007-09-13 08:03:00,1.6467,1.6467,1.6466,1.6467,248799995.0
2007-09-13 08:04:00,1.64665,1.6467,1.6466,1.6466,65599999.0
2007-09-13 08:05:00,1.6466,1.64675,1.64655,1.6467,445099996.0
2007-09-13 08:06:00,1.6467,1.6467,1.6466,1.64665,22700000.0
2007-09-13 08:07:00,1.6467,1.6467,1.64665,1.6467,21600000.0
2007-09-13 08:08:00,1.6467,1.6468,1.6466,1.6466,936199986.0
2007-09-13 08:09:00,1.6466,1.6468,1.6466,1.6468,414299996.0
2007-09-13 08:10:00,1.6468,1.6468,1.6466,1.6466,1167299987.0
2007-09-13 08:11:00,1.6466,1.64675,1.64655,1.64665,551399999.0
2007-09-13 08:12:00,1.64665,1.6467,1.64655,1.64655,236700000.0
2007-09-13 08:13:00,1.64655,1.64655,1.6462,1.6463,1591399968.0
2007-09-13 08:14:00,1.6463,1.6469,1.64625,1.64675,774499994.0
2007-09-13 08:15:00,1.64675,1.6468,1.6466,1.6466,703499995.0
2007-09-13 08:16:00,1.6466,1.6466,1.64625,1.6465,1282700010.0
2007-09-13 08:17:00,1.6464,1.6466,1.6463,1.6466,690299998.0
2007-09-13 08:18:00,1.6465,1.6465,1.6464,1.6464,216799999.0
2007-09-13 08:19:00,1.6464,1.6464,1.6463,1.64635,197499997.0
2007-09-13 08:20:00,1.6463,1.6464,1.6463,1.64635,65100000.0
2007-09-13 08:21:00,1.64625,1.6463,1.6461,1.64615,303699998.0
2007-09-13 08:22:00,1.64615,1.64665,1.6461,1.6465,280599997.0
2007-09-13 08:23:00,1.6465,1.6465,1.64625,1.6464,604600014.0
2007-09-13 08:24:00,1.6464,1.6466,1.6464,1.6465,561399979.0
2007-09-13 08:25:00,1.6465,1.6465,1.64645,1.6465,628099981.0
2007-09-13 08:26:00,1.6465,1.6466,1.64645,1.6466,537999989.0
2007-09-13 08:27:00,1.64655,1.6466,1.6465,1.64655,394199983.0
2007-09-13 08:28:00,1.6465,1.6466,1.64645,1.6465,698499991.0
2007-09-13 08:29:00,1.6465,1.64655,1.64635,1.6465,701599998.0
2007-09-13 08:30:00,1.64645,1.6465,1.6464,1.6465,62400000.0
2007-09-13 08:31:00,1.6465,1.6465,1.64645,1.6465,48800000.0
2007-09-13 08:32:00,1.64645,1.6466,1.6464,1.6465,93299999.0
2007-09-13 08:33:00,1.64645,1.6465,1.64645,1.6465,51200000.0
2007-09-13 08:34:00,1.6465,1.6465,1.64635,1.64645,24800000.0
2007-09-13 08:35:00,1.64645,1.6465,1.6464,1.6465,65600000.0
2007-09-13 08:36:00,1.6465,1.6465,1.64635,1.6464,30400000.0
2007-09-13 08:37:00,1.6464,1.6465,1.64635,1.6464,404899997.0
2007-09-13 08:38:00,1.6464,1.6465,1.6464,1.6465,733699988.0
2007-09-13 08:39:00,1.6465,1.6466,1.6465,1.64655,483500000.0
2007-09-13 08:40:00,1.64655,1.6466,1.6464,1.64645,275199999.0
2007-09-13 08:41:00,1.64645,1.6465,1.6464,1.64645,377700000.0
2007-09-13 08:42:00,1.64645,1.6467,1.6464,1.64665,602799997.0
2007-09-13 08:43:00,1.64665,1.6467,1.64645,1.6466,852200003.0
2007-09-13 08:44:00,1.64655,1.6466,1.6463,1.6466,1216099986.0
2007-09-13 08:45:00,1.6466,1.6466,1.6464,1.6465,749700001.0
2007-09-13 08:46:00,1.6465,1.6465,1.6465,1.6465,504100004.0
2007-09-13 08:47:00,1.64645,1.6466,1.6464,1.6465,447099991.0
2007-09-13 08:48:00,1.6465,1.64665,1.64645,1.6465,838800011.0
2007-09-13 08:49:00,1.6465,1.64655,1.64635,1.64635,674099996.0
2007-09-13 08:50:00,1.6464,1.6466,1.64635,1.64655,1342100011.0
2007-09-13 08:51:00,1.64655,1.6466,1.64645,1.64655,496700007.0
2007-09-13 08:52:00,1.6465,1.6466,1.6463,1.6464,505299998.0
2007-09-13 08:53:00,1.6464,1.6465,1.64635,1.6464,578800001.0
2007-09-13 08:54:00,1.6464,1.64655,1.6464,1.6465,148700000.0
2007-09-13 08:55:00,1.6465,1.6465,1.6465,1.6465,107100000.0
2007-09-13 08:56:00,1.6465,1.6465,1.6465,1.6465,294299994.0
2007-09-13 08:57:00,1.6465,1.6465,1.6465,1.6465,147700003.0
2007-09-13 08:58:00,1.6465,1.64655,1.6465,1.6465,480500010.0
2007-09-13 08:59:00,1.6465,1.6466,1.6463,1.64635,1156100004.0
2007-09-13 09:00:00,1.6463,1.6464,1.6463,1.6463,477700007.0
2007-09-13 09:01:00,1.6463,1.6466,1.64625,1.64635,924500002.0
2007-09-13 09:02:00,1.6464,1.6465,1.6461,1.6463,1075199997.0
2007-09-13 09:03:00,1.64625,1.6463,1.64605,1.6461,287700000.0
2007-09-13 09:04:00,1.64605,1.6463,1.646,1.64615,317799999.0
2007-09-13 09:05:00,1.6461,1.6461,1.64595,1.646,888199995.0
2007-09-13 09:06:00,1.646,1.64615,1.64595,1.6461,1188200008.0
2007-09-13 09:07:00,1.6461,1.6462,1.646,1.64615,1409199985.0
2007-09-13 09:08:00,1.64615,1.64615,1.64605,1.6461,1039699996.0
2007-09-13 09:09:00,1.6461,1.6462,1.64565,1.64565,1464300006.0
2007-09-13 09:10:00,1.64555,1.6458,1.64555,1.6457,1838199983.0
2007-09-13 09:11:00,1.6457,1.6458,1.64565,1.64565,332500000.0
2007-09-13 09:12:00,1.6457,1.6457,1.64565,1.6457,215800000.0
2007-09-13 09:13:00,1.6457,1.6459,1.6457,1.6459,373300000.0
2007-09-13 09:14:00,1.6459,1.646,1.64585,1.6459,487899999.0
2007-09-13 09:15:00,1.6459,1.6459,1.64565,1.6458,420600000.0
2007-09-13 09:16:00,1.64575,1.64595,1.64565,1.64595,403500000.0
2007-09-13 09:17:00,1.64595,1.64595,1.64595,1.64595,288000000.0
2007-09-13 09:18:00,1.64595,1.64605,1.6458,1.6458,1448399986.0
2007-09-13 09:19:00,1.6458,1.6458,1.64555,1.6456,529299998.0
2007-09-13 09:20:00,1.64555,1.6458,1.64555,1.6458,395099999.0
2007-09-13 09:21:00,1.6457,1.64575,1.6456,1.6457,258900008.0
2007-09-13 09:22:00,1.64565,1.6457,1.6452,1.6452,354800000.0
2007-09-13 09:23:00,1.6452,1.6453,1.6451,1.6453,667800001.0
2007-09-13 09:24:00,1.6453,1.6458,1.6453,1.6458,1549900034.0
2007-09-13 09:25:00,1.6457,1.6459,1.6456,1.64585,1549900034.0
2007-09-13 09:26:00,1.6459,1.6459,1.6456,1.6456,450299995.0
2007-09-13 09:27:00,1.6456,1.6457,1.6456,1.6457,491999990.0
2007-09-13 09:28:00,1.6457,1.6457,1.64555,1.64555,631500003.0
2007-09-13 09:29:00,1.64555,1.6457,1.64555,1.6457,784700007.0
2007-09-13 09:30:00,1.6457,1.6457,1.6456,1.6457,124700000.0
2007-09-13 09:31:00,1.6457,1.6458,1.64565,1.64565,1331799982.0
2007-09-13 09:32:00,1.6457,1.6457,1.64545,1.6455,2005599978.0
2007-09-13 09:33:00,1.6454,1.6456,1.6454,1.6455,1486899995.0
2007-09-13 09:34:00,1.6456,1.6456,1.6455,1.6455,1486899995.0
2007-09-13 09:35:00,1.6455,1.6458,1.64545,1.6458,1001999995.0
2007-09-13 09:36:00,1.64575,1.64595,1.64565,1.6459,1491600005.0
2007-09-13 09:37:00,1.6459,1.64595,1.64565,1.6458,1423399987.0
2007-09-13 09:38:00,1.64575,1.6459,1.64575,1.6458,309399996.0
2007-09-13 09:39:00,1.6459,1.6459,1.64565,1.64565,1333299997.0
2007-09-13 09:40:00,1.64565,1.6458,1.64565,1.64575,821099988.0
2007-09-13 09:41:00,1.6458,1.6459,1.6457,1.6459,599799996.0
2007-09-13 09:42:00,1.64585,1.6459,1.6457,1.6458,768899999.0
2007-09-13 09:43:00,1.6458,1.64605,1.6458,1.64585,412999997.0
2007-09-13 09:44:00,1.6459,1.646,1.64585,1.6459,157500000.0
2007-09-13 09:45:00,1.6459,1.6459,1.6455,1.6455,1114199988.0
2007-09-13 09:46:00,1.6455,1.6455,1.64525,1.6453,535400000.0
2007-09-13 09:47:00,1.6453,1.6453,1.6452,1.64525,1250299997.0
2007-09-13 09:48:00,1.6453,1.6454,1.64525,1.64535,856200006.0
2007-09-13 09:49:00,1.6454,1.6456,1.64535,1.6456,1195600017.0
2007-09-13 09:50:00,1.6455,1.6455,1.6455,1.6455,1117899990.0
2007-09-13 09:51:00,1.6455,1.6456,1.6455,1.64555,1117899990.0
2007-09-13 09:52:00,1.64555,1.6456,1.64545,1.6455,1574500000.0
2007-09-13 09:53:00,1.6455,1.6456,1.6454,1.64555,1789200001.0
2007-09-13 09:54:00,1.6455,1.6458,1.64545,1.6456,893200019.0
2007-09-13 09:55:00,1.6456,1.6456,1.6453,1.6453,1360800000.0
2007-09-13 09:56:00,1.6451,1.6452,1.645,1.645,1277300013.0
2007-09-13 09:57:00,1.6451,1.6452,1.6451,1.6451,1277300013.0
2007-09-13 09:58:00,1.6452,1.6453,1.6451,1.6453,1256200008.0
2007-09-13 09:59:00,1.6452,1.6454,1.6451,1.6452,1256200008.0
2007-09-13 10:00:00,1.6452,1.6453,1.6451,1.64515,1256200008.0
2007-09-13 10:01:00,1.64515,1.6453,1.6451,1.64525,1293799999.0
2007-09-13 10:02:00,1.6453,1.6454,1.64505,1.6452,1241999977.0
2007-09-13 10:03:00,1.6452,1.6453,1.64505,1.64515,2075599999.0
2007-09-13 10:04:00,1.64525,1.64525,1.64475,1.6451,1679849999.0
2007-09-13 10:05:00,1.6452,1.6453,1.6451,1.6451,1859700011.0
2007-09-13 10:06:00,1.6451,1.6455,1.6451,1.6452,509500000.0
2007-09-13 10:07:00,1.6449,1.6452,1.6443,1.6448,1926699985.0
2007-09-13 10:08:00,1.6447,1.6455,1.6447,1.6454,1926699985.0
2007-09-13 10:09:00,1.6453,1.6454,1.6452,1.6454,1926699985.0
2007-09-13 10:10:00,1.6454,1.6457,1.64525,1.64555,1926699985.0
2007-09-13 10:11:00,1.6458,1.646,1.6456,1.6459,2002000011.0
2007-09-13 10:12:00,1.646,1.6461,1.6454,1.6457,2002000011.0
2007-09-13 10:13:00,1.6457,1.6457,1.6455,1.6455,2002000011.0
2007-09-13 10:14:00,1.6455,1.6458,1.6455,1.6457,1981100005.0
2007-09-13 10:15:00,1.6457,1.6457,1.64545,1.64545,1424699990.0
2007-09-13 10:16:00,1.6455,1.6456,1.64545,1.6455,1352400000.0
2007-09-13 10:17:00,1.6455,1.6456,1.6455,1.64555,357500003.0
2007-09-13 10:18:00,1.64555,1.6456,1.6455,1.6455,192800000.0
2007-09-13 10:19:00,1.6455,1.6457,1.6455,1.6457,990699996.0
2007-09-13 10:20:00,1.6457,1.6457,1.64545,1.6457,342600002.0
2007-09-13 10:21:00,1.6457,1.6459,1.64565,1.64575,540999994.0
2007-09-13 10:22:00,1.64575,1.6459,1.6457,1.64575,477099997.0
2007-09-13 10:23:00,1.6458,1.6458,1.64575,1.6458,200399996.0
2007-09-13 10:24:00,1.6458,1.6458,1.64565,1.6457,891100009.0
2007-09-13 10:25:00,1.6457,1.6458,1.64565,1.6458,726099998.0
2007-09-13 10:26:00,1.6458,1.646,1.6457,1.646,213500000.0
2007-09-13 10:27:00,1.646,1.646,1.64585,1.6459,357299993.0
2007-09-13 10:28:00,1.64585,1.6459,1.64585,1.64585,47200000.0
2007-09-13 10:29:00,1.6459,1.6459,1.6458,1.6459,56000000.0
2007-09-13 10:30:00,1.64585,1.6459,1.6457,1.64575,823400005.0
2007-09-13 10:31:00,1.64575,1.64575,1.6457,1.64575,244000002.0
2007-09-13 10:32:00,1.6457,1.64575,1.6456,1.64565,81199999.0
2007-09-13 10:33:00,1.6457,1.6458,1.6457,1.6458,452499998.0
2007-09-13 10:34:00,1.6458,1.6458,1.64565,1.6458,981899999.0
2007-09-13 10:35:00,1.6458,1.6459,1.6458,1.6459,1738299996.0
2007-09-13 10:36:00,1.6459,1.6459,1.64575,1.64575,322400006.0
2007-09-13 10:37:00,1.6458,1.6458,1.64575,1.6458,113100000.0
2007-09-13 10:38:00,1.6458,1.6458,1.6457,1.6457,1528799977.0
2007-09-13 10:39:00,1.6457,1.6458,1.64565,1.64575,150000001.0
2007-09-13 10:40:00,1.6458,1.6459,1.6458,1.6459,446400008.0
2007-09-13 10:41:00,1.64585,1.6459,1.6458,1.6459,150300000.0
2007-09-13 10:42:00,1.6459,1.646,1.6459,1.646,585000001.0
2007-09-13 10:43:00,1.646,1.646,1.64585,1.64595,522199995.0
2007-09-13 10:44:00,1.6462,1.6464,1.6461,1.6463,751900003.0
2007-09-13 10:45:00,1.6463,1.6464,1.6462,1.6462,751900003.0
2007-09-13 10:46:00,1.6461,1.6463,1.64605,1.6461,1518899989.0
2007-09-13 10:47:00,1.6461,1.6461,1.64595,1.646,794699995.0
2007-09-13 10:48:00,1.646,1.646,1.64575,1.6458,1747800007.0
2007-09-13 10:49:00,1.64575,1.6459,1.64565,1.6458,864599998.0
2007-09-13 10:50:00,1.64575,1.6458,1.6455,1.6455,949400001.0
2007-09-13 10:51:00,1.6455,1.6456,1.64545,1.64545,329300001.0
2007-09-13 10:52:00,1.6455,1.6456,1.6454,1.6455,320599998.0
2007-09-13 10:53:00,1.64545,1.6455,1.6452,1.64525,353200000.0
2007-09-13 10:54:00,1.6451,1.6451,1.6451,1.6451,2043900001.0
2007-09-13 10:55:00,1.64515,1.6452,1.64505,1.64515,2043900001.0
2007-09-13 10:56:00,1.6451,1.6452,1.6449,1.645,1115700004.0
2007-09-13 10:57:00,1.64495,1.645,1.6448,1.645,1115700004.0
2007-09-13 10:58:00,1.6449,1.6453,1.6449,1.645,1726400007.0
2007-09-13 10:59:00,1.6449,1.6451,1.6447,1.64495,1726400007.0
2007-09-13 11:00:00,1.64495,1.64545,1.6449,1.6451,1417400000.0
2007-09-13 11:01:00,1.6451,1.6453,1.64495,1.6451,1616099993.0
2007-09-13 11:02:00,1.6451,1.6453,1.64495,1.6452,1554800007.0
2007-09-13 11:03:00,1.6452,1.6454,1.6452,1.6454,832200000.0
2007-09-13 11:04:00,1.6454,1.6454,1.64535,1.64535,214800000.0
2007-09-13 11:05:00,1.6454,1.6455,1.6454,1.6455,156800000.0
2007-09-13 11:06:00,1.6455,1.6455,1.6454,1.6454,804299994.0
2007-09-13 11:07:00,1.6454,1.6456,1.64535,1.6456,394099997.0
2007-09-13 11:08:00,1.6456,1.6459,1.6456,1.6456,419199996.0
2007-09-13 11:09:00,1.6456,1.64575,1.6455,1.6456,1044399993.0
2007-09-13 11:10:00,1.64555,1.6456,1.6454,1.6456,1454299995.0
2007-09-13 11:11:00,1.6456,1.6457,1.64555,1.6456,209900003.0
2007-09-13 11:12:00,1.6456,1.6456,1.64535,1.6454,150400000.0
2007-09-13 11:13:00,1.64535,1.64545,1.6453,1.6454,130100001.0
2007-09-13 11:14:00,1.6454,1.64565,1.64535,1.64555,1485599993.0
2007-09-13 11:15:00,1.64555,1.6457,1.6454,1.64555,262800000.0
2007-09-13 11:16:00,1.6455,1.6456,1.6454,1.6455,225700001.0
2007-09-13 11:17:00,1.6455,1.6455,1.6451,1.6453,557499997.0
2007-09-13 11:18:00,1.6453,1.6455,1.6451,1.6455,959000001.0
2007-09-13 11:19:00,1.6455,1.6457,1.6452,1.6455,1260199999.0
2007-09-13 11:20:00,1.6455,1.6457,1.6454,1.6455,878400002.0
2007-09-13 11:21:00,1.6455,1.64555,1.64535,1.6454,1886100006.0
2007-09-13 11:22:00,1.6454,1.6454,1.6454,1.6454,1384599997.0
2007-09-13 11:23:00,1.64535,1.6455,1.64535,1.6455,1384599997.0
2007-09-13 11:24:00,1.6455,1.6455,1.6455,1.6455,215200000.0
2007-09-13 11:25:00,1.6455,1.6456,1.6454,1.6454,1209799998.0
2007-09-13 11:26:00,1.6454,1.6454,1.64525,1.6453,961999999.0
2007-09-13 11:27:00,1.6454,1.6456,1.6453,1.6455,1630100004.0
2007-09-13 11:28:00,1.64545,1.6456,1.64525,1.6456,1630100004.0
2007-09-13 11:29:00,1.6456,1.6459,1.64555,1.6459,1116800000.0
2007-09-13 11:30:00,1.64585,1.6461,1.64585,1.6461,635499999.0
2007-09-13 11:31:00,1.6461,1.6462,1.64585,1.646,1445799994.0
2007-09-13 11:32:00,1.6461,1.6461,1.6458,1.6459,1236499997.0
2007-09-13 11:33:00,1.64575,1.646,1.64575,1.6459,1236499997.0
2007-09-13 11:34:00,1.646,1.6461,1.64585,1.6459,712299997.0
2007-09-13 11:35:00,1.6459,1.64595,1.6458,1.6459,1623200009.0
2007-09-13 11:36:00,1.6459,1.646,1.64585,1.646,1229499994.0
2007-09-13 11:37:00,1.6461,1.6461,1.64585,1.64585,904300003.0
2007-09-13 11:38:00,1.6459,1.646,1.64585,1.6459,1348600003.0
2007-09-13 11:39:00,1.64595,1.64595,1.6457,1.64575,1208199993.0
2007-09-13 11:40:00,1.64575,1.6458,1.6457,1.64575,574000000.0
2007-09-13 11:41:00,1.6458,1.6458,1.64565,1.6458,300599999.0
2007-09-13 11:42:00,1.64575,1.646,1.6457,1.646,550099995.0
2007-09-13 11:43:00,1.646,1.646,1.64565,1.6457,490799998.0
2007-09-13 11:44:00,1.6458,1.6458,1.64555,1.6456,200500000.0
2007-09-13 11:45:00,1.6456,1.6456,1.64535,1.64555,212699997.0
2007-09-13 11:46:00,1.64555,1.64555,1.64535,1.6454,337200001.0
2007-09-13 11:47:00,1.64535,1.64545,1.6453,1.64535,732700003.0
2007-09-13 11:48:00,1.64535,1.6454,1.6451,1.64515,1041500002.0
2007-09-13 11:49:00,1.6452,1.6452,1.6448,1.645,2122800007.0
2007-09-13 11:50:00,1.64495,1.6452,1.6449,1.6451,2122800007.0
2007-09-13 11:51:00,1.64505,1.6451,1.64495,1.645,1299399992.0
2007-09-13 11:52:00,1.645,1.6451,1.6449,1.6449,1298899984.0
2007-09-13 11:53:00,1.64495,1.645,1.6448,1.6449,654599994.0
2007-09-13 11:54:00,1.6449,1.6449,1.64485,1.6449,322200004.0
2007-09-13 11:55:00,1.64485,1.64485,1.64475,1.6448,503100000.0
2007-09-13 11:56:00,1.6448,1.6448,1.6447,1.6447,520199999.0
2007-09-13 11:57:00,1.6447,1.6447,1.6445,1.6447,1859699993.0
2007-09-13 11:58:00,1.6448,1.6449,1.64475,1.6448,953599999.0
2007-09-13 11:59:00,1.6448,1.6449,1.64475,1.6449,297800000.0
2007-09-13 12:00:00,1.6449,1.6449,1.64485,1.64485,715099996.0
2007-09-13 12:01:00,1.6448,1.6448,1.6446,1.6447,1795700019.0
2007-09-13 12:02:00,1.6446,1.6448,1.6446,1.6448,1795700019.0
2007-09-13 12:03:00,1.6448,1.6448,1.6447,1.6447,1795700019.0
2007-09-13 12:04:00,1.6448,1.6448,1.6447,1.6448,1315700009.0
2007-09-13 12:05:00,1.6448,1.6449,1.64475,1.6448,1315700009.0
2007-09-13 12:06:00,1.6449,1.6449,1.6447,1.6448,963499995.0
2007-09-13 12:07:00,1.6448,1.6448,1.6447,1.6448,963499995.0
2007-09-13 12:08:00,1.6448,1.6451,1.6447,1.645,1217800004.0
2007-09-13 12:09:00,1.645,1.6451,1.64495,1.64505,1276199987.0
2007-09-13 12:10:00,1.64505,1.6452,1.645,1.6452,729899975.0
2007-09-13 12:11:00,1.6452,1.6454,1.64515,1.64525,1315200015.0
2007-09-13 12:12:00,1.64525,1.6454,1.64525,1.6453,503900001.0
2007-09-13 12:13:00,1.6453,1.6454,1.6453,1.6454,2001899992.0
2007-09-13 12:14:00,1.6454,1.6456,1.6454,1.64555,673199999.0
2007-09-13 12:15:00,1.6456,1.6456,1.64555,1.64555,1317899975.0
2007-09-13 12:16:00,1.64555,1.6457,1.64555,1.6457,1526499994.0
2007-09-13 12:17:00,1.6457,1.6457,1.6456,1.64565,664400006.0
2007-09-13 12:18:00,1.6457,1.6463,1.6457,1.6462,1306999988.0
2007-09-13 12:19:00,1.6463,1.6464,1.6462,1.6463,1306999988.0
2007-09-13 12:20:00,1.6464,1.6467,1.64635,1.6466,1306999988.0
2007-09-13 12:21:00,1.6466,1.6467,1.6465,1.6465,1757700007.0
2007-09-13 12:22:00,1.6465,1.6466,1.6464,1.6464,846600000.0
2007-09-13 12:23:00,1.6464,1.6464,1.6462,1.6463,185599998.0
2007-09-13 12:24:00,1.6461,1.6464,1.646,1.6461,884499998.0
2007-09-13 12:25:00,1.6462,1.6462,1.6458,1.64585,884499998.0
2007-09-13 12:26:00,1.64585,1.6459,1.64585,1.6459,995799993.0
2007-09-13 12:27:00,1.6459,1.646,1.64585,1.64585,1382799999.0
2007-09-13 12:28:00,1.6459,1.646,1.6458,1.64595,319899995.0
2007-09-13 12:29:00,1.64595,1.6462,1.64595,1.64615,480799999.0
2007-09-13 12:30:00,1.64615,1.6462,1.64605,1.64615,244700002.0
2007-09-13 12:31:00,1.6462,1.6464,1.64615,1.6464,1612299981.0
2007-09-13 12:32:00,1.64635,1.6464,1.6462,1.6462,708199996.0
2007-09-13 12:33:00,1.6462,1.6464,1.6462,1.6464,1465300002.0
2007-09-13 12:34:00,1.64635,1.6464,1.6459,1.64615,1040099999.0
2007-09-13 12:35:00,1.64615,1.64615,1.64595,1.64605,1973399974.0
2007-09-13 12:36:00,1.6461,1.6463,1.64595,1.6461,1958000010.0
2007-09-13 12:37:00,1.6461,1.6462,1.64585,1.64615,1332999995.0
2007-09-13 12:38:00,1.6462,1.6464,1.6462,1.6464,774599990.0
2007-09-13 12:39:00,1.6464,1.6464,1.64615,1.64615,165300000.0
2007-09-13 12:40:00,1.64615,1.6463,1.6461,1.6461,365000003.0
2007-09-13 12:41:00,1.6461,1.6461,1.646,1.6461,538200000.0
2007-09-13 12:42:00,1.6461,1.6462,1.6461,1.6462,753100004.0
2007-09-13 12:43:00,1.6462,1.6466,1.6462,1.6466,579999999.0
2007-09-13 12:44:00,1.6466,1.6466,1.64645,1.6465,1509400007.0
2007-09-13 12:45:00,1.6465,1.6468,1.64645,1.64645,1587699993.0
2007-09-13 12:46:00,1.6464,1.64645,1.646,1.6461,1736899997.0
2007-09-13 12:47:00,1.6461,1.6462,1.646,1.6461,1035500009.0
2007-09-13 12:48:00,1.6461,1.6465,1.64605,1.6463,717200000.0
2007-09-13 12:49:00,1.6463,1.6464,1.6462,1.6462,877900003.0
2007-09-13 12:50:00,1.6463,1.6463,1.6459,1.646,877900003.0
2007-09-13 12:51:00,1.6459,1.6462,1.6459,1.6462,877900003.0
2007-09-13 12:52:00,1.6461,1.6462,1.6461,1.6462,877900003.0
2007-09-13 12:53:00,1.6462,1.6463,1.6462,1.64625,877900003.0
2007-09-13 12:54:00,1.64625,1.6463,1.6462,1.6463,929099996.0
2007-09-13 12:55:00,1.6463,1.6466,1.6463,1.6466,1253600007.0
2007-09-13 12:56:00,1.6467,1.6468,1.64665,1.6467,117300001.0
2007-09-13 12:57:00,1.6468,1.6468,1.6465,1.6466,1162099997.0
2007-09-13 12:58:00,1.64665,1.6467,1.6465,1.6465,519999998.0
2007-09-13 12:59:00,1.6465,1.6467,1.6465,1.6466,1455099985.0
2007-09-13 13:00:00,1.64655,1.6467,1.64655,1.6467,629399993.0
2007-09-13 13:01:00,1.6467,1.6467,1.64665,1.6467,112300001.0
2007-09-13 13:02:00,1.64675,1.6468,1.6466,1.6467,550400006.0
2007-09-13 13:03:00,1.6467,1.6467,1.64655,1.6466,327399997.0
2007-09-13 13:04:00,1.6466,1.6467,1.64655,1.64655,596100002.0
2007-09-13 13:05:00,1.6465,1.6466,1.6465,1.6465,77300000.0
2007-09-13 13:06:00,1.64655,1.64655,1.64635,1.64645,771300016.0
2007-09-13 13:07:00,1.6465,1.6465,1.6465,1.6465,726300025.0
2007-09-13 13:08:00,1.6465,1.6466,1.64645,1.6465,1388200030.0
2007-09-13 13:09:00,1.6465,1.6465,1.64615,1.6463,578500005.0
2007-09-13 13:10:00,1.6463,1.64635,1.6463,1.6463,746799988.0
2007-09-13 13:11:00,1.6463,1.6464,1.6463,1.6464,676299996.0
2007-09-13 13:12:00,1.6463,1.6464,1.6463,1.6464,949799986.0
2007-09-13 13:13:00,1.64635,1.6464,1.6463,1.64635,949799986.0
2007-09-13 13:14:00,1.6464,1.6465,1.6464,1.6465,1250900003.0
2007-09-13 13:15:00,1.6464,1.6465,1.6463,1.6464,1436500034.0
2007-09-13 13:16:00,1.6464,1.64655,1.6463,1.6465,390100001.0
2007-09-13 13:17:00,1.6465,1.64655,1.6464,1.64655,656800002.0
2007-09-13 13:18:00,1.64655,1.64655,1.6464,1.64655,728600007.0
2007-09-13 13:19:00,1.6465,1.6465,1.6462,1.64635,721800002.0
2007-09-13 13:20:00,1.64635,1.6465,1.6463,1.6464,876300008.0
2007-09-13 13:21:00,1.6464,1.6464,1.6463,1.6463,1203299996.0
2007-09-13 13:22:00,1.6464,1.6466,1.6463,1.6466,203100001.0
2007-09-13 13:23:00,1.6466,1.6466,1.6464,1.64655,560500013.0
2007-09-13 13:24:00,1.64655,1.64655,1.6463,1.6463,580100008.0
2007-09-13 13:25:00,1.6463,1.6465,1.6463,1.6464,307500000.0
2007-09-13 13:26:00,1.6464,1.6464,1.6463,1.6464,1334299997.0
2007-09-13 13:27:00,1.6464,1.6465,1.6464,1.6465,1391500002.0
2007-09-13 13:28:00,1.6466,1.6466,1.6465,1.6466,841799984.0
2007-09-13 13:29:00,1.6466,1.6466,1.6465,1.6466,841799984.0
2007-09-13 13:30:00,1.6466,1.6467,1.6465,1.6467,617000004.0
2007-09-13 13:31:00,1.6467,1.6467,1.6466,1.6466,629999991.0
2007-09-13 13:32:00,1.6467,1.6467,1.6463,1.6467,1197399996.0
2007-09-13 13:33:00,1.6467,1.6468,1.6464,1.6466,1711199978.0
2007-09-13 13:34:00,1.6466,1.6466,1.6461,1.6464,1681749976.0
2007-09-13 13:35:00,1.6464,1.6464,1.6463,1.6464,796499991.0
2007-09-13 13:36:00,1.6464,1.6464,1.6463,1.6464,379999989.0
2007-09-13 13:37:00,1.6464,1.6465,1.6463,1.6464,1419599978.0
2007-09-13 13:38:00,1.6463,1.6464,1.6461,1.6462,1769399993.0
2007-09-13 13:39:00,1.6462,1.6464,1.6462,1.64625,1496300035.0
2007-09-13 13:40:00,1.64625,1.64625,1.64615,1.64625,198500002.0
2007-09-13 13:41:00,1.64625,1.6464,1.6461,1.6462,1141200002.0
2007-09-13 13:42:00,1.6461,1.64645,1.6461,1.6463,1165700008.0
2007-09-13 13:43:00,1.6463,1.6465,1.64615,1.64645,1091100003.0
2007-09-13 13:44:00,1.6465,1.6465,1.64625,1.64625,904999996.0
2007-09-13 13:45:00,1.64625,1.64625,1.64595,1.64595,921699991.0
2007-09-13 13:46:00,1.64595,1.6461,1.64595,1.64595,1408000003.0
2007-09-13 13:47:00,1.64595,1.64605,1.6459,1.64605,706999988.0
2007-09-13 13:48:00,1.64605,1.6464,1.64605,1.6463,488199996.0
2007-09-13 13:49:00,1.64635,1.64635,1.64625,1.6463,688699991.0
2007-09-13 13:50:00,1.6463,1.64635,1.64625,1.64635,326199994.0
2007-09-13 13:51:00,1.64635,1.6464,1.6461,1.6461,1690699994.0
2007-09-13 13:52:00,1.6462,1.6462,1.646,1.6462,1593799982.0
2007-09-13 13:53:00,1.6461,1.6465,1.6461,1.6465,1593799982.0
2007-09-13 13:54:00,1.6464,1.6465,1.6463,1.6465,1593799982.0
2007-09-13 13:55:00,1.6465,1.64655,1.64645,1.6465,711799997.0
2007-09-13 13:56:00,1.6465,1.6465,1.6463,1.6464,1190700006.0
2007-09-13 13:57:00,1.6464,1.6465,1.6463,1.64635,1952399999.0
2007-09-13 13:58:00,1.64635,1.6464,1.6461,1.6463,1469899994.0
2007-09-13 13:59:00,1.6463,1.6466,1.6463,1.6466,499999995.0
2007-09-13 14:00:00,1.6466,1.6466,1.6426,1.6427,1178800001.0
2007-09-13 14:01:00,1.6427,1.6439,1.6424,1.6435,2139800025.0
2007-09-13 14:02:00,1.6437,1.6438,1.6428,1.643,2139800025.0
2007-09-13 14:03:00,1.6429,1.6431,1.6417,1.6423,2139800025.0
2007-09-13 14:04:00,1.6422,1.6424,1.6417,1.6418,2139800025.0
2007-09-13 14:05:00,1.64245,1.643,1.64245,1.6428,2139800025.0
2007-09-13 14:06:00,1.6428,1.6429,1.6425,1.6426,1924099977.0
2007-09-13 14:07:00,1.6425,1.6427,1.6423,1.6426,1924099977.0
2007-09-13 14:08:00,1.6426,1.6426,1.6422,1.64225,1924099977.0
2007-09-13 14:09:00,1.6423,1.6424,1.6416,1.6417,1741099974.0
2007-09-13 14:10:00,1.6415,1.6422,1.6415,1.6418,1741099974.0
2007-09-13 14:11:00,1.6416,1.6417,1.6415,1.6415,1741099974.0
2007-09-13 14:12:00,1.6416,1.6416,1.6406,1.6407,1741099974.0
2007-09-13 14:13:00,1.6406,1.6415,1.6406,1.6413,1741099974.0
2007-09-13 14:14:00,1.6414,1.6417,1.6412,1.6412,1741099974.0
2007-09-13 14:15:00,1.6413,1.6424,1.6412,1.6424,1995799996.0
2007-09-13 14:16:00,1.6428,1.6436,1.6424,1.6429,1995799996.0
2007-09-13 14:17:00,1.643,1.6441,1.643,1.6441,1995799996.0
2007-09-13 14:18:00,1.6438,1.6441,1.6434,1.6437,1701900000.0
2007-09-13 14:19:00,1.6436,1.6437,1.6434,1.6436,1701900000.0
2007-09-13 14:20:00,1.6436,1.6438,1.6435,1.64365,1701900000.0
2007-09-13 14:21:00,1.64365,1.64365,1.6434,1.6435,1132250010.0
2007-09-13 14:22:00,1.6434,1.6435,1.6428,1.6428,909999997.0
2007-09-13 14:23:00,1.6428,1.643,1.6427,1.6429,909999997.0
2007-09-13 14:24:00,1.6429,1.6431,1.6427,1.6428,955649994.0
2007-09-13 14:25:00,1.6426,1.6428,1.6425,1.6428,864800003.0
2007-09-13 14:26:00,1.6427,1.6429,1.6427,1.6427,864800003.0
2007-09-13 14:27:00,1.6428,1.64305,1.6427,1.643,864800003.0
2007-09-13 14:28:00,1.643,1.64305,1.6429,1.643,1575900004.0
2007-09-13 14:29:00,1.6429,1.643,1.6427,1.6428,1228899984.0
2007-09-13 14:30:00,1.6428,1.6435,1.6426,1.6433,1889999983.0
2007-09-13 14:31:00,1.6433,1.6439,1.6432,1.6438,162200003.0
2007-09-13 14:32:00,1.6439,1.6439,1.6435,1.6435,162200003.0
2007-09-13 14:33:00,1.6442,1.6442,1.6442,1.6442,162200003.0
2007-09-13 14:34:00,1.6441,1.6441,1.64395,1.644,162200003.0
2007-09-13 14:35:00,1.644,1.6442,1.644,1.6442,274399995.0
2007-09-13 14:36:00,1.6443,1.6446,1.6442,1.6446,1477799992.0
2007-09-13 14:37:00,1.6444,1.6446,1.6444,1.64445,1477799992.0
2007-09-13 14:38:00,1.6444,1.64455,1.64415,1.64415,1065100004.0
2007-09-13 14:39:00,1.6442,1.6442,1.6436,1.6436,1358399999.0
2007-09-13 14:40:00,1.6437,1.644,1.6437,1.6439,1536899952.0
2007-09-13 14:41:00,1.6438,1.6439,1.64375,1.64385,1536899952.0
2007-09-13 14:42:00,1.64385,1.64385,1.64375,1.6438,1702599973.0
2007-09-13 14:43:00,1.64375,1.64385,1.6436,1.64375,451800002.0
2007-09-13 14:44:00,1.64375,1.644,1.64375,1.64385,96800000.0
2007-09-13 14:45:00,1.64385,1.64445,1.64385,1.6444,580499992.0
2007-09-13 14:46:00,1.6444,1.6447,1.6444,1.6446,862999996.0
2007-09-13 14:47:00,1.6447,1.6453,1.6447,1.6452,2016800001.0
2007-09-13 14:48:00,1.6451,1.6452,1.6447,1.64475,2016800001.0
2007-09-13 14:49:00,1.6448,1.6448,1.6447,1.6448,1214399986.0
2007-09-13 14:50:00,1.6448,1.6449,1.6447,1.64485,190100000.0
2007-09-13 14:51:00,1.64485,1.6452,1.6448,1.6452,1489199992.0
2007-09-13 14:52:00,1.6453,1.6463,1.6452,1.6456,706600002.0
2007-09-13 14:53:00,1.6457,1.6459,1.6455,1.6455,706600002.0
2007-09-13 14:54:00,1.6456,1.6459,1.6456,1.6456,706600002.0
2007-09-13 14:55:00,1.6455,1.6456,1.6454,1.6456,706600002.0
2007-09-13 14:56:00,1.6456,1.6457,1.64555,1.64565,248100001.0
2007-09-13 14:57:00,1.64565,1.64565,1.6452,1.6455,1170200007.0
2007-09-13 14:58:00,1.6455,1.6455,1.6454,1.6455,249299998.0
2007-09-13 14:59:00,1.6455,1.6456,1.6455,1.6456,497700018.0
2007-09-13 15:00:00,1.6456,1.6457,1.6456,1.6456,1690400051.0
2007-09-13 15:01:00,1.6456,1.6458,1.6455,1.6456,1193399994.0
2007-09-13 15:02:00,1.6456,1.64595,1.6455,1.6458,1637299994.0
2007-09-13 15:03:00,1.6457,1.64585,1.6455,1.6455,1301599999.0
2007-09-13 15:04:00,1.6455,1.64565,1.6455,1.6456,1772300032.0
2007-09-13 15:05:00,1.6457,1.64605,1.6456,1.64605,320699999.0
2007-09-13 15:06:00,1.6461,1.6466,1.6461,1.6465,2072399990.0
2007-09-13 15:07:00,1.6464,1.6467,1.6464,1.6464,2072399990.0
2007-09-13 15:08:00,1.6465,1.6466,1.6463,1.6463,2044199980.0
2007-09-13 15:09:00,1.6463,1.64665,1.6463,1.6464,1874400001.0
2007-09-13 15:10:00,1.6465,1.64655,1.64615,1.6463,672999997.0
2007-09-13 15:11:00,1.6463,1.6463,1.6461,1.6462,1147299984.0
2007-09-13 15:12:00,1.6462,1.6464,1.6462,1.6463,852800010.0
2007-09-13 15:13:00,1.64635,1.64685,1.6463,1.64685,406500001.0
2007-09-13 15:14:00,1.6468,1.6474,1.6467,1.64725,1551399988.0
2007-09-13 15:15:00,1.6474,1.6477,1.6471,1.6477,1077499994.0
2007-09-13 15:16:00,1.6478,1.6478,1.6475,1.6477,797099993.0
2007-09-13 15:17:00,1.6476,1.64785,1.6475,1.64775,797099993.0
2007-09-13 15:18:00,1.64775,1.64785,1.6474,1.6474,1944599990.0
2007-09-13 15:19:00,1.6474,1.64755,1.6472,1.6472,1669700005.0
2007-09-13 15:20:00,1.6472,1.64735,1.64715,1.6472,434099999.0
2007-09-13 15:21:00,1.6472,1.64735,1.6472,1.64725,570800018.0
2007-09-13 15:22:00,1.64725,1.64725,1.647,1.647,735000004.0
2007-09-13 15:23:00,1.647,1.64705,1.6468,1.647,313900005.0
2007-09-13 15:24:00,1.647,1.6471,1.6469,1.64695,1198900004.0
2007-09-13 15:25:00,1.647,1.6472,1.647,1.64715,1279499998.0
2007-09-13 15:26:00,1.64715,1.6472,1.6469,1.647,1013999998.0
2007-09-13 15:27:00,1.647,1.6472,1.6469,1.647,781300004.0
2007-09-13 15:28:00,1.647,1.647,1.6469,1.647,578700001.0
2007-09-13 15:29:00,1.647,1.647,1.64695,1.647,374699998.0
2007-09-13 15:30:00,1.647,1.647,1.647,1.647,219200000.0
2007-09-13 15:31:00,1.647,1.647,1.6467,1.64675,352099997.0
2007-09-13 15:32:00,1.64675,1.64705,1.64675,1.647,1297600009.0
2007-09-13 15:33:00,1.647,1.647,1.6468,1.647,2056499992.0
2007-09-13 15:34:00,1.647,1.647,1.6468,1.6468,538200006.0
2007-09-13 15:35:00,1.6468,1.647,1.6467,1.64675,1527700011.0
2007-09-13 15:36:00,1.64675,1.6468,1.6467,1.6468,1281700013.0
2007-09-13 15:37:00,1.64675,1.6469,1.6467,1.6469,927000009.0
2007-09-13 15:38:00,1.6469,1.6469,1.6468,1.6468,930600001.0
2007-09-13 15:39:00,1.6468,1.64695,1.6468,1.64685,229100000.0
2007-09-13 15:40:00,1.64685,1.647,1.6468,1.647,829600006.0
2007-09-13 15:41:00,1.6469,1.6473,1.6469,1.64725,387699999.0
2007-09-13 15:42:00,1.6472,1.64735,1.6471,1.6473,780300001.0
2007-09-13 15:43:00,1.6473,1.64735,1.64715,1.6472,881200010.0
2007-09-13 15:44:00,1.6472,1.6474,1.6472,1.6472,804100010.0
2007-09-13 15:45:00,1.6472,1.6473,1.6472,1.6472,1062500003.0
2007-09-13 15:46:00,1.6471,1.6471,1.647,1.64705,1062500003.0
2007-09-13 15:47:00,1.64705,1.64705,1.6469,1.6469,719999998.0
2007-09-13 15:48:00,1.6469,1.64695,1.6466,1.6466,1644800005.0
2007-09-13 15:49:00,1.6466,1.6467,1.6466,1.6466,1971300013.0
2007-09-13 15:50:00,1.6466,1.6467,1.6465,1.6466,1339400006.0
2007-09-13 15:51:00,1.6466,1.6469,1.6466,1.64675,888700006.0
2007-09-13 15:52:00,1.6467,1.64705,1.6466,1.647,1447500008.0
2007-09-13 15:53:00,1.64705,1.6474,1.6469,1.6473,1875200005.0
2007-09-13 15:54:00,1.6473,1.6473,1.647,1.6472,1668500010.0
2007-09-13 15:55:00,1.6473,1.6474,1.6473,1.6474,1172799993.0
2007-09-13 15:56:00,1.6473,1.6475,1.6473,1.6475,1172799993.0
2007-09-13 15:57:00,1.6475,1.64765,1.6474,1.64745,1087999999.0
2007-09-13 15:58:00,1.6474,1.6477,1.6474,1.64755,1190299998.0
2007-09-13 15:59:00,1.6475,1.64765,1.6474,1.6475,1773800012.0
2007-09-13 16:00:00,1.6475,1.6478,1.6474,1.6477,751000004.0
2007-09-13 16:01:00,1.6477,1.6482,1.64755,1.6482,2142100012.0
2007-09-13 16:02:00,1.6482,1.6485,1.6482,1.6483,961999996.0
2007-09-13 16:03:00,1.6482,1.6485,1.6482,1.6485,961999996.0
2007-09-13 16:04:00,1.649,1.649,1.6484,1.6484,961999996.0
2007-09-13 16:05:00,1.6485,1.649,1.6484,1.64875,961999996.0
2007-09-13 16:06:00,1.64875,1.6488,1.6485,1.6486,922499996.0
2007-09-13 16:07:00,1.6486,1.6487,1.6482,1.6483,2066199998.0
2007-09-13 16:08:00,1.6482,1.6483,1.6481,1.6482,2066199998.0
2007-09-13 16:09:00,1.6482,1.6483,1.648,1.6483,1634199988.0
2007-09-13 16:10:00,1.6483,1.6484,1.64805,1.64825,833799991.0
2007-09-13 16:11:00,1.6482,1.6485,1.6481,1.6483,1073599997.0
2007-09-13 16:12:00,1.6482,1.6484,1.64815,1.6483,728599995.0
2007-09-13 16:13:00,1.6483,1.6483,1.6482,1.64825,296700000.0
2007-09-13 16:14:00,1.64825,1.6484,1.6482,1.64835,401100006.0
2007-09-13 16:15:00,1.64835,1.6484,1.6481,1.64835,1386300003.0
2007-09-13 16:16:00,1.6483,1.64875,1.64825,1.64865,1394699998.0
2007-09-13 16:17:00,1.6486,1.6489,1.6486,1.6489,781400016.0
2007-09-13 16:18:00,1.6489,1.64895,1.6489,1.64895,465900002.0
2007-09-13 16:19:00,1.64895,1.64935,1.64895,1.64925,898799993.0
2007-09-13 16:20:00,1.64925,1.6493,1.649,1.649,1693699991.0
2007-09-13 16:21:00,1.6492,1.6493,1.6491,1.6492,893799990.0
2007-09-13 16:22:00,1.6492,1.64945,1.6492,1.64945,893799990.0
2007-09-13 16:23:00,1.64945,1.64975,1.64945,1.6497,213900000.0
2007-09-13 16:24:00,1.6497,1.64975,1.6493,1.6495,1261300006.0
2007-09-13 16:25:00,1.6495,1.6495,1.6494,1.6495,679099995.0
2007-09-13 16:26:00,1.6495,1.6497,1.6495,1.64955,680400003.0
2007-09-13 16:27:00,1.6495,1.6496,1.6494,1.6495,761699994.0
2007-09-13 16:28:00,1.6496,1.6496,1.6494,1.6494,467500002.0
2007-09-13 16:29:00,1.6494,1.6496,1.6494,1.6495,875999990.0
2007-09-13 16:30:00,1.6495,1.6496,1.64905,1.6493,1643499984.0
2007-09-13 16:31:00,1.6492,1.6493,1.6491,1.6492,1405199996.0
2007-09-13 16:32:00,1.6492,1.64935,1.6492,1.6492,730000002.0
2007-09-13 16:33:00,1.6493,1.6494,1.6492,1.64925,774300000.0
2007-09-13 16:34:00,1.6492,1.64945,1.64915,1.6493,555700002.0
2007-09-13 16:35:00,1.6493,1.6494,1.649,1.6491,1307000004.0
2007-09-13 16:36:00,1.6491,1.6492,1.6489,1.649,1418099993.0
2007-09-13 16:37:00,1.649,1.64915,1.649,1.64915,501999998.0
2007-09-13 16:38:00,1.64915,1.64915,1.649,1.64905,486600000.0
2007-09-13 16:39:00,1.64905,1.64905,1.6487,1.64885,864200006.0
2007-09-13 16:40:00,1.64885,1.6489,1.6485,1.64875,803299997.0
2007-09-13 16:41:00,1.64875,1.6489,1.6486,1.64875,827399996.0
2007-09-13 16:42:00,1.6488,1.6488,1.64855,1.64855,202800000.0
2007-09-13 16:43:00,1.64855,1.64865,1.6485,1.6486,1031799992.0
2007-09-13 16:44:00,1.6486,1.64865,1.64845,1.64845,600800018.0
2007-09-13 16:45:00,1.64845,1.6485,1.6483,1.6485,1142299997.0
2007-09-13 16:46:00,1.6485,1.6485,1.6484,1.6485,798699993.0
2007-09-13 16:47:00,1.6485,1.6486,1.6485,1.6486,639699993.0
2007-09-13 16:48:00,1.6486,1.6486,1.6485,1.6485,773600010.0
2007-09-13 16:49:00,1.6486,1.6487,1.6485,1.6486,1518599975.0
2007-09-13 16:50:00,1.6485,1.6489,1.6484,1.6489,1484299996.0
2007-09-13 16:51:00,1.649,1.649,1.6486,1.6489,1484299996.0
2007-09-13 16:52:00,1.649,1.6492,1.6489,1.64905,1484299996.0
2007-09-13 16:53:00,1.649,1.6493,1.649,1.64925,255100000.0
2007-09-13 16:54:00,1.64925,1.6494,1.649,1.6492,939100005.0
2007-09-13 16:55:00,1.6492,1.64965,1.649,1.6495,589900001.0
2007-09-13 16:56:00,1.6495,1.6496,1.64915,1.6492,592399997.0
2007-09-13 16:57:00,1.6489,1.6491,1.6489,1.649,1595000004.0
2007-09-13 16:58:00,1.6492,1.6492,1.6489,1.64905,1595000004.0
2007-09-13 16:59:00,1.6491,1.64945,1.649,1.6493,1621799999.0
2007-09-13 17:00:00,1.649,1.6492,1.649,1.6491,1079599994.0
2007-09-13 17:01:00,1.6493,1.64955,1.6493,1.6495,1079599994.0
2007-09-13 17:02:00,1.6495,1.64965,1.6493,1.6493,670800001.0
2007-09-13 17:03:00,1.6492,1.6492,1.649,1.649,1967199999.0
2007-09-13 17:04:00,1.64925,1.64955,1.64915,1.6493,1967199999.0
2007-09-13 17:05:00,1.6492,1.6492,1.6486,1.6486,2117499988.0
2007-09-13 17:06:00,1.6489,1.6489,1.6483,1.6483,2117499988.0
2007-09-13 17:07:00,1.6484,1.6487,1.6484,1.6484,1695799994.0
2007-09-13 17:08:00,1.6484,1.6484,1.6482,1.6483,1521300004.0
2007-09-13 17:09:00,1.6482,1.6483,1.6481,1.6482,782900003.0
2007-09-13 17:10:00,1.6482,1.6482,1.648,1.648,793600001.0
2007-09-13 17:11:00,1.648,1.64835,1.648,1.64825,594300000.0
2007-09-13 17:12:00,1.64825,1.6483,1.6481,1.6482,534299997.0
2007-09-13 17:13:00,1.64815,1.6482,1.648,1.648,929999998.0
2007-09-13 17:14:00,1.6481,1.6482,1.648,1.6482,542499989.0
2007-09-13 17:15:00,1.64815,1.6483,1.6481,1.6482,157400000.0
2007-09-13 17:16:00,1.6482,1.6483,1.64815,1.6483,70000000.0
2007-09-13 17:17:00,1.6483,1.6483,1.6481,1.64815,237999998.0
2007-09-13 17:18:00,1.64825,1.64825,1.64805,1.64805,304299996.0
2007-09-13 17:19:00,1.64805,1.64805,1.6479,1.648,382700003.0
2007-09-13 17:20:00,1.648,1.64805,1.6479,1.648,107600001.0
2007-09-13 17:21:00,1.64805,1.6481,1.648,1.6481,63800000.0
2007-09-13 17:22:00,1.6481,1.64825,1.6481,1.6482,70500000.0
2007-09-13 17:23:00,1.6482,1.64835,1.6482,1.64835,328499996.0
2007-09-13 17:24:00,1.6483,1.6486,1.6483,1.6486,560700002.0
2007-09-13 17:25:00,1.6486,1.64865,1.6484,1.6484,851200007.0
2007-09-13 17:26:00,1.6483,1.6485,1.6483,1.6485,191700003.0
2007-09-13 17:27:00,1.6485,1.64855,1.6485,1.6485,143099998.0
2007-09-13 17:28:00,1.64855,1.64855,1.64845,1.64845,87400000.0
2007-09-13 17:29:00,1.6484,1.64845,1.64835,1.64835,283300001.0
2007-09-13 17:30:00,1.64835,1.64835,1.6482,1.6483,303600004.0
2007-09-13 17:31:00,1.6483,1.6483,1.6482,1.6483,876000015.0
2007-09-13 17:32:00,1.6483,1.6483,1.6482,1.6483,76200001.0
2007-09-13 17:33:00,1.6482,1.6484,1.6482,1.64835,362200000.0
2007-09-13 17:34:00,1.64835,1.64835,1.648,1.64805,1296499980.0
2007-09-13 17:35:00,1.64805,1.64825,1.648,1.6482,592400005.0
2007-09-13 17:36:00,1.6482,1.6482,1.6479,1.648,1124099986.0
2007-09-13 17:37:00,1.648,1.648,1.6479,1.64795,193700002.0
2007-09-13 17:38:00,1.64795,1.6481,1.6479,1.6481,864500001.0
2007-09-13 17:39:00,1.6481,1.6482,1.648,1.64815,1820600025.0
2007-09-13 17:40:00,1.64815,1.64835,1.6481,1.6481,1257600019.0
2007-09-13 17:41:00,1.6481,1.6482,1.648,1.6482,2082300018.0
2007-09-13 17:42:00,1.6482,1.6482,1.6479,1.64795,996899995.0
2007-09-13 17:43:00,1.64795,1.6481,1.64795,1.648,590699992.0
2007-09-13 17:44:00,1.648,1.64805,1.6479,1.6479,641399996.0
2007-09-13 17:45:00,1.6479,1.64805,1.6477,1.648,1252399991.0
2007-09-13 17:46:00,1.648,1.64825,1.648,1.6482,1308799983.0
2007-09-13 17:47:00,1.6481,1.6482,1.648,1.64815,895399997.0
2007-09-13 17:48:00,1.64815,1.6483,1.6481,1.6482,768099989.0
2007-09-13 17:49:00,1.6482,1.6482,1.6481,1.6482,523699990.0
2007-09-13 17:50:00,1.6482,1.6482,1.64815,1.64815,475599996.0
2007-09-13 17:51:00,1.64815,1.6482,1.6481,1.64815,51200000.0
2007-09-13 17:52:00,1.6481,1.6482,1.6481,1.6481,372599998.0
2007-09-13 17:53:00,1.6481,1.6482,1.6481,1.64815,1012999998.0
2007-09-13 17:54:00,1.64815,1.64825,1.648,1.6481,1700400001.0
2007-09-13 17:55:00,1.6482,1.64835,1.6481,1.6483,649200006.0
2007-09-13 17:56:00,1.6483,1.6483,1.6479,1.648,832800003.0
2007-09-13 17:57:00,1.6479,1.6481,1.6479,1.648,252700000.0
2007-09-13 17:58:00,1.648,1.648,1.6479,1.6479,483600000.0
2007-09-13 17:59:00,1.6479,1.6483,1.6479,1.6482,701400009.0
2007-09-13 18:00:00,1.6482,1.64835,1.6481,1.6482,349400001.0
2007-09-13 18:01:00,1.6482,1.6482,1.648,1.648,314199998.0
2007-09-13 18:02:00,1.6481,1.64815,1.648,1.648,656299998.0
2007-09-13 18:03:00,1.648,1.648,1.6477,1.6478,635200001.0
2007-09-13 18:04:00,1.6478,1.6478,1.6476,1.6476,1063100002.0
2007-09-13 18:05:00,1.6476,1.6476,1.6473,1.6475,694600004.0
2007-09-13 18:06:00,1.6475,1.6481,1.6475,1.648,1039099984.0
2007-09-13 18:07:00,1.648,1.648,1.648,1.648,893899972.0
2007-09-13 18:08:00,1.648,1.6481,1.648,1.6481,664299997.0
2007-09-13 18:09:00,1.648,1.6482,1.6479,1.6479,1253199995.0
2007-09-13 18:10:00,1.6479,1.648,1.6476,1.6477,1346799996.0
2007-09-13 18:11:00,1.6477,1.6477,1.6475,1.6476,690200001.0
2007-09-13 18:12:00,1.6476,1.6482,1.6476,1.6481,1892899985.0
2007-09-13 18:13:00,1.648,1.6482,1.648,1.648,142200000.0
2007-09-13 18:14:00,1.648,1.6481,1.648,1.64805,173599999.0
2007-09-13 18:15:00,1.648,1.6482,1.648,1.64815,345800000.0
2007-09-13 18:16:00,1.64815,1.64815,1.64815,1.64815,9600000.0
2007-09-13 18:17:00,1.64815,1.6483,1.6481,1.6481,433500003.0
2007-09-13 18:18:00,1.64815,1.6482,1.64805,1.64805,13600000.0
2007-09-13 18:19:00,1.64805,1.6482,1.648,1.6482,216600001.0
2007-09-13 18:20:00,1.6482,1.64825,1.6481,1.64825,282999997.0
2007-09-13 18:21:00,1.6482,1.6483,1.6482,1.6483,443299999.0
2007-09-13 18:22:00,1.6483,1.64835,1.6483,1.64835,136799998.0
2007-09-13 18:23:00,1.64835,1.64865,1.6483,1.6486,218400000.0
2007-09-13 18:24:00,1.6486,1.6487,1.6484,1.6486,698399996.0
2007-09-13 18:25:00,1.6486,1.6486,1.6481,1.64815,761999993.0
2007-09-13 18:26:00,1.64815,1.6485,1.64805,1.6485,1328399992.0
2007-09-13 18:27:00,1.6484,1.64865,1.6484,1.6486,1020200009.0
2007-09-13 18:28:00,1.6486,1.6486,1.6482,1.64835,1779000016.0
2007-09-13 18:29:00,1.6484,1.64845,1.64835,1.64845,83100001.0
2007-09-13 18:30:00,1.64845,1.64845,1.64825,1.64825,309299995.0
2007-09-13 18:31:00,1.64825,1.64825,1.6481,1.6481,705000011.0
2007-09-13 18:32:00,1.64815,1.6482,1.648,1.6482,690499997.0
2007-09-13 18:33:00,1.6482,1.64825,1.6482,1.6482,251600008.0
2007-09-13 18:34:00,1.6481,1.6483,1.64805,1.64825,1358299994.0
2007-09-13 18:35:00,1.64825,1.6483,1.6482,1.6482,189800008.0
2007-09-13 18:36:00,1.6483,1.6486,1.6483,1.6486,1096800023.0
2007-09-13 18:37:00,1.6486,1.6487,1.6486,1.6487,414100009.0
2007-09-13 18:38:00,1.6487,1.6488,1.6487,1.6487,384400007.0
2007-09-13 18:39:00,1.6487,1.6487,1.6487,1.6487,7200000.0
2007-09-13 18:40:00,1.6487,1.6488,1.6483,1.6484,1288499972.0
2007-09-13 18:41:00,1.6484,1.64845,1.64825,1.6483,1406200000.0
2007-09-13 18:42:00,1.6482,1.6483,1.6481,1.64825,1307900024.0
2007-09-13 18:43:00,1.64825,1.6483,1.64815,1.64815,875899984.0
2007-09-13 18:44:00,1.6482,1.64825,1.6481,1.6482,192599998.0
2007-09-13 18:45:00,1.6481,1.64825,1.648,1.6482,1104999997.0
2007-09-13 18:46:00,1.6482,1.64825,1.64815,1.64815,446700004.0
2007-09-13 18:47:00,1.64815,1.64815,1.648,1.6481,542600004.0
2007-09-13 18:48:00,1.6481,1.6481,1.648,1.6481,1596500021.0
2007-09-13 18:49:00,1.6481,1.6482,1.6481,1.6481,144500004.0
2007-09-13 18:50:00,1.6481,1.6481,1.6481,1.6481,338200011.0
2007-09-13 18:51:00,1.6481,1.6481,1.6481,1.6481,105300004.0
2007-09-13 18:52:00,1.64815,1.64815,1.648,1.64805,1002000011.0
2007-09-13 18:53:00,1.6481,1.6483,1.64805,1.6481,1121200008.0
2007-09-13 18:54:00,1.6481,1.64825,1.6481,1.6482,818500008.0
2007-09-13 18:55:00,1.6482,1.6482,1.648,1.648,891699991.0
2007-09-13 18:56:00,1.648,1.6481,1.6479,1.648,1415500006.0
2007-09-13 18:57:00,1.648,1.64825,1.648,1.6482,1069899981.0
2007-09-13 18:58:00,1.6482,1.6484,1.6482,1.6484,901999996.0
2007-09-13 18:59:00,1.6484,1.6484,1.6483,1.6484,916799996.0
2007-09-13 19:00:00,1.6484,1.6484,1.6483,1.6483,937300002.0
2007-09-13 19:01:00,1.6483,1.6484,1.6483,1.6483,1519100007.0
2007-09-13 19:02:00,1.6482,1.6483,1.648,1.6481,1075000003.0
2007-09-13 19:03:00,1.648,1.6484,1.648,1.6483,742100000.0
2007-09-13 19:04:00,1.6483,1.6483,1.6482,1.6482,186400002.0
2007-09-13 19:05:00,1.6483,1.6485,1.6482,1.6484,713899990.0
2007-09-13 19:06:00,1.6484,1.6484,1.6484,1.6484,211200000.0
2007-09-13 19:07:00,1.6484,1.64865,1.64835,1.6486,1171300003.0
2007-09-13 19:08:00,1.6486,1.64875,1.6485,1.6485,949400001.0
2007-09-13 19:09:00,1.6485,1.64865,1.6484,1.6485,1095799997.0
2007-09-13 19:10:00,1.6485,1.64875,1.6485,1.6487,1249499995.0
2007-09-13 19:11:00,1.6487,1.64875,1.6487,1.64875,178700001.0
2007-09-13 19:12:00,1.6488,1.64915,1.6487,1.6489,1832599998.0
2007-09-13 19:13:00,1.6489,1.649,1.64865,1.6487,947100003.0
2007-09-13 19:14:00,1.6482,1.6482,1.6481,1.6482,1113099974.0
2007-09-13 19:15:00,1.6483,1.64855,1.6483,1.64855,1113099974.0
2007-09-13 19:16:00,1.64855,1.64855,1.6484,1.6485,765499977.0
2007-09-13 19:17:00,1.6485,1.6485,1.6484,1.6484,414899995.0
2007-09-13 19:18:00,1.6485,1.6485,1.6484,1.6485,322699996.0
2007-09-13 19:19:00,1.6485,1.6485,1.64835,1.6485,602199998.0
2007-09-13 19:20:00,1.6484,1.6485,1.6484,1.6484,555799995.0
2007-09-13 19:21:00,1.648,1.6486,1.648,1.6486,761999990.0
2007-09-13 19:22:00,1.6489,1.6489,1.6485,1.6485,761999990.0
2007-09-13 19:23:00,1.6484,1.6486,1.6484,1.6486,600400000.0
2007-09-13 19:24:00,1.6486,1.6486,1.6484,1.6484,1158399957.0
2007-09-13 19:25:00,1.6484,1.6486,1.6484,1.6486,875400003.0
2007-09-13 19:26:00,1.6486,1.6486,1.6484,1.6486,1562199973.0
2007-09-13 19:27:00,1.6486,1.6486,1.6485,1.6486,610999990.0
2007-09-13 19:28:00,1.6486,1.64865,1.6485,1.6485,410700005.0
2007-09-13 19:29:00,1.64855,1.6486,1.64845,1.6486,492099997.0
2007-09-13 19:30:00,1.6486,1.6486,1.64845,1.6486,322800003.0
2007-09-13 19:31:00,1.6486,1.6486,1.64845,1.6485,610300004.0
2007-09-13 19:32:00,1.64845,1.6486,1.6483,1.6485,1975700031.0
2007-09-13 19:33:00,1.6486,1.6486,1.6482,1.6486,1667300001.0
2007-09-13 19:34:00,1.6485,1.6488,1.6484,1.6486,1764299977.0
2007-09-13 19:35:00,1.6486,1.6486,1.6486,1.6486,276800006.0
2007-09-13 19:36:00,1.6486,1.6487,1.6485,1.6485,527399998.0
2007-09-13 19:37:00,1.6486,1.6487,1.6485,1.6486,94600000.0
2007-09-13 19:38:00,1.6485,1.6486,1.6485,1.6486,26400000.0
2007-09-13 19:39:00,1.6486,1.6487,1.6486,1.6486,201600000.0
2007-09-13 19:40:00,1.6486,1.6487,1.6485,1.6485,294400004.0
2007-09-13 19:41:00,1.6485,1.6486,1.6485,1.6486,252900000.0
2007-09-13 19:42:00,1.6486,1.6486,1.6484,1.6485,331400003.0
2007-09-13 19:43:00,1.6485,1.6485,1.6484,1.6484,295599994.0
2007-09-13 19:44:00,1.6485,1.6485,1.6485,1.6485,62000000.0
2007-09-13 19:45:00,1.6485,1.6487,1.6485,1.6487,359800000.0
2007-09-13 19:46:00,1.6487,1.6487,1.64865,1.64865,6400000.0
2007-09-13 19:47:00,1.6487,1.6487,1.6486,1.64865,220000001.0
2007-09-13 19:48:00,1.6487,1.6487,1.6486,1.6486,235599996.0
2007-09-13 19:49:00,1.6486,1.6486,1.6486,1.6486,25600000.0
2007-09-13 19:50:00,1.6486,1.6487,1.6486,1.6487,165600000.0
2007-09-13 19:51:00,1.6486,1.6486,1.64845,1.6485,749799994.0
2007-09-13 19:52:00,1.6485,1.6486,1.6485,1.6485,946699999.0
2007-09-13 19:53:00,1.6485,1.6486,1.6485,1.6486,356900000.0
2007-09-13 19:54:00,1.6486,1.6486,1.6484,1.6486,395100005.0
2007-09-13 19:55:00,1.6486,1.6486,1.64855,1.64855,36000000.0
2007-09-13 19:56:00,1.64855,1.64855,1.6484,1.6485,66400002.0
2007-09-13 19:57:00,1.6484,1.6485,1.6484,1.6484,192399996.0
2007-09-13 19:58:00,1.6484,1.6485,1.6484,1.64845,177599997.0
2007-09-13 19:59:00,1.6484,1.6484,1.6483,1.6484,1110300002.0
2007-09-13 20:00:00,1.6483,1.6485,1.6483,1.6485,418399990.0
2007-09-13 20:01:00,1.6485,1.6485,1.6484,1.6485,116800000.0
2007-09-13 20:02:00,1.6485,1.6485,1.6485,1.6485,83200000.0
2007-09-13 20:03:00,1.6485,1.64855,1.64845,1.64845,100000000.0
2007-09-13 20:04:00,1.64845,1.64845,1.6484,1.6484,145600000.0
2007-09-13 20:05:00,1.6484,1.64855,1.6484,1.64855,158199998.0
2007-09-13 20:06:00,1.64855,1.64855,1.6484,1.64845,298699996.0
2007-09-13 20:07:00,1.64845,1.6485,1.6481,1.6484,764399993.0
2007-09-13 20:08:00,1.6484,1.6484,1.6483,1.6484,196000006.0
2007-09-13 20:09:00,1.6484,1.6484,1.6483,1.6484,119500004.0
2007-09-13 20:10:00,1.6484,1.6484,1.6484,1.6484,22400000.0
2007-09-13 20:11:00,1.6485,1.6486,1.6484,1.6486,256200000.0
2007-09-13 20:12:00,1.6486,1.6486,1.6485,1.6486,40799999.0
2007-09-13 20:13:00,1.6486,1.64865,1.6486,1.64865,39200000.0
2007-09-13 20:14:00,1.6486,1.6488,1.6482,1.6485,556400003.0
2007-09-13 20:15:00,1.6485,1.6485,1.6482,1.6482,498200009.0
2007-09-13 20:16:00,1.64835,1.64835,1.6482,1.6482,538599995.0
2007-09-13 20:17:00,1.6483,1.6483,1.6483,1.6483,64000000.0
2007-09-13 20:18:00,1.6483,1.6483,1.64815,1.64825,436900003.0
2007-09-13 20:19:00,1.6483,1.6483,1.6481,1.6482,244300002.0
2007-09-13 20:20:00,1.6482,1.64835,1.6482,1.64835,626299984.0
2007-09-13 20:21:00,1.64835,1.6486,1.6483,1.6486,924700010.0
2007-09-13 20:22:00,1.6486,1.6486,1.6481,1.6482,968300001.0
2007-09-13 20:23:00,1.6482,1.6484,1.6481,1.6483,1147599998.0
2007-09-13 20:24:00,1.6483,1.6484,1.6483,1.6484,1234299990.0
2007-09-13 20:25:00,1.6484,1.6486,1.6482,1.6483,813999995.0
2007-09-13 20:26:00,1.64825,1.6486,1.64825,1.64845,813999995.0
2007-09-13 20:27:00,1.64845,1.6486,1.6484,1.6484,746500010.0
2007-09-13 20:28:00,1.6484,1.6489,1.6484,1.6486,692399996.0
2007-09-13 20:29:00,1.64855,1.64865,1.64815,1.6483,1385400001.0
2007-09-13 20:30:00,1.6483,1.6484,1.6479,1.6482,1831300016.0
2007-09-13 20:31:00,1.6482,1.6483,1.6481,1.6483,804700008.0
2007-09-13 20:32:00,1.6482,1.6483,1.648,1.6482,529599998.0
2007-09-13 20:33:00,1.6482,1.64845,1.6481,1.6482,823400000.0
2007-09-13 20:34:00,1.6482,1.64845,1.6482,1.6483,852200008.0
2007-09-13 20:35:00,1.6484,1.64845,1.6483,1.6484,304399998.0
2007-09-13 20:36:00,1.6484,1.6484,1.6484,1.6484,131000000.0
2007-09-13 20:37:00,1.6484,1.6485,1.6483,1.64845,424799999.0
2007-09-13 20:38:00,1.64845,1.64845,1.6483,1.6484,151799999.0
2007-09-13 20:39:00,1.64845,1.64845,1.6482,1.6484,401500001.0
2007-09-13 20:40:00,1.6484,1.6484,1.6483,1.6484,279499992.0
2007-09-13 20:41:00,1.6484,1.6484,1.6484,1.6484,210299998.0
2007-09-13 20:42:00,1.6484,1.6484,1.6483,1.6484,238199991.0
2007-09-13 20:43:00,1.6483,1.6484,1.6482,1.6483,769099990.0
2007-09-13 20:44:00,1.6483,1.6483,1.6482,1.6483,487000004.0
2007-09-13 20:45:00,1.6482,1.64845,1.6482,1.6483,763600005.0
2007-09-13 20:46:00,1.6483,1.6485,1.6482,1.6482,977800000.0
2007-09-13 20:47:00,1.6482,1.6484,1.6482,1.6484,1049500000.0
2007-09-13 20:48:00,1.6484,1.6484,1.6483,1.6484,585099990.0
2007-09-13 20:49:00,1.6483,1.6484,1.6483,1.6483,360499997.0
2007-09-13 20:50:00,1.6483,1.6484,1.6483,1.6483,179500000.0
2007-09-13 20:51:00,1.6483,1.6484,1.6483,1.6484,503900007.0
2007-09-13 20:52:00,1.6483,1.6484,1.6482,1.6482,531000007.0
2007-09-13 20:53:00,1.6482,1.6484,1.6482,1.6483,431499999.0
2007-09-13 20:54:00,1.6484,1.6484,1.6483,1.6483,391600000.0
2007-09-13 20:55:00,1.6483,1.64845,1.6482,1.64835,177400001.0
2007-09-13 20:56:00,1.64835,1.6484,1.6481,1.6481,766100005.0
2007-09-13 20:57:00,1.6481,1.6481,1.648,1.648,343100001.0
2007-09-13 20:58:00,1.6481,1.6482,1.648,1.6481,558300000.0
2007-09-13 20:59:00,1.6481,1.6481,1.64795,1.648,243500002.0
2007-09-13 21:00:00,1.6482,1.6482,1.6479,1.6482,412000000.0
2007-09-13 21:01:00,1.6482,1.64825,1.64815,1.6482,428399996.0
2007-09-13 21:02:00,1.6482,1.64825,1.6482,1.6482,287599998.0
2007-09-13 21:03:00,1.6482,1.64825,1.6482,1.6482,86900001.0
2007-09-13 21:04:00,1.6482,1.6482,1.6482,1.6482,86800000.0
2007-09-13 21:05:00,1.6482,1.6482,1.6481,1.6481,271500000.0
2007-09-13 21:06:00,1.6481,1.6481,1.648,1.6481,488800007.0
2007-09-13 21:07:00,1.6481,1.6482,1.6481,1.6482,134800000.0
2007-09-13 21:08:00,1.6482,1.6482,1.6482,1.6482,38400000.0
2007-09-13 21:09:00,1.6482,1.64825,1.64815,1.6482,189600000.0
2007-09-13 21:10:00,1.6482,1.64825,1.6482,1.6482,139100000.0
2007-09-13 21:11:00,1.6482,1.6482,1.6481,1.6481,230400004.0
2007-09-13 21:12:00,1.6481,1.64825,1.6481,1.6482,224200004.0
2007-09-13 21:13:00,1.6482,1.64825,1.6482,1.64825,16000000.0
2007-09-13 21:14:00,1.64825,1.64825,1.6482,1.6482,62200000.0
2007-09-13 21:15:00,1.6482,1.6482,1.6482,1.6482,134600000.0
2007-09-13 21:16:00,1.6482,1.6482,1.6482,1.6482,233999998.0
2007-09-13 21:17:00,1.64815,1.6482,1.6481,1.64815,231300002.0
2007-09-13 21:18:00,1.64815,1.6483,1.6481,1.64825,426400001.0
2007-09-13 21:19:00,1.64825,1.64825,1.64805,1.6481,260900000.0
2007-09-13 21:20:00,1.6481,1.64815,1.648,1.648,479399998.0
2007-09-13 21:21:00,1.64805,1.64815,1.648,1.648,354399992.0
2007-09-13 21:22:00,1.6481,1.64815,1.648,1.6481,492900002.0
2007-09-13 21:23:00,1.6481,1.6481,1.64805,1.6481,614200003.0
2007-09-13 21:24:00,1.6481,1.6481,1.648,1.648,469200003.0
2007-09-13 21:25:00,1.6481,1.6481,1.648,1.6481,406800002.0
2007-09-13 21:26:00,1.6481,1.6481,1.64795,1.6481,576100002.0
2007-09-13 21:27:00,1.6481,1.64815,1.648,1.648,274000003.0
2007-09-13 21:28:00,1.648,1.64825,1.6479,1.6482,468800002.0
2007-09-13 21:29:00,1.6482,1.6482,1.6481,1.6481,276599996.0
2007-09-13 21:30:00,1.6481,1.6484,1.6481,1.64825,699300001.0
2007-09-13 21:31:00,1.64825,1.6483,1.6481,1.6483,587000007.0
2007-09-13 21:32:00,1.6483,1.64845,1.6481,1.6483,744799996.0
2007-09-13 21:33:00,1.6482,1.64835,1.6482,1.6483,397699998.0
2007-09-13 21:34:00,1.6483,1.64835,1.6481,1.6482,830800006.0
2007-09-13 21:35:00,1.6482,1.6482,1.6482,1.6482,155199996.0
2007-09-13 21:36:00,1.6481,1.6482,1.648,1.648,589500006.0
2007-09-13 21:37:00,1.648,1.6481,1.6479,1.648,400200000.0
2007-09-13 21:38:00,1.648,1.6483,1.6479,1.6481,505299998.0
2007-09-13 21:39:00,1.6481,1.6482,1.648,1.6482,430500002.0
2007-09-13 21:40:00,1.6482,1.6483,1.6482,1.6483,234099997.0
2007-09-13 21:41:00,1.6483,1.6483,1.6482,1.6482,98300000.0
2007-09-13 21:42:00,1.6482,1.6483,1.6478,1.6478,828380757.0
2007-09-13 21:43:00,1.6479,1.6479,1.6477,1.6479,525300001.0
2007-09-13 21:44:00,1.6479,1.6479,1.6477,1.6478,758000024.0
2007-09-13 21:45:00,1.6478,1.6478,1.6477,1.6477,526300006.0
2007-09-13 21:46:00,1.6477,1.6479,1.6477,1.6478,49900000.0
2007-09-13 21:47:00,1.6478,1.6478,1.6475,1.6475,152600003.0
2007-09-13 21:48:00,1.6475,1.6477,1.64745,1.6477,1097600007.0
2007-09-13 21:49:00,1.6477,1.6477,1.6471,1.6472,843399987.0
2007-09-13 21:50:00,1.6472,1.6474,1.6472,1.6474,216499992.0
2007-09-13 21:51:00,1.6474,1.64755,1.6474,1.64745,55200000.0
2007-09-13 21:52:00,1.64745,1.6475,1.64745,1.6475,64100000.0
2007-09-13 21:53:00,1.6474,1.64775,1.6474,1.6477,644300001.0
2007-09-13 21:54:00,1.6477,1.64785,1.6477,1.6478,516299993.0
2007-09-13 21:55:00,1.6478,1.64785,1.6478,1.64785,39900000.0
2007-09-13 21:56:00,1.64785,1.64785,1.64775,1.64775,152699998.0
2007-09-13 21:57:00,1.64775,1.64775,1.6475,1.6477,367600000.0
2007-09-13 21:58:00,1.6477,1.64785,1.64765,1.6478,1064799989.0
2007-09-13 21:59:00,1.6478,1.6478,1.6476,1.6477,1345500004.0
2007-09-13 22:00:00,1.6477,1.6482,1.6477,1.6482,623699997.0
2007-09-13 22:01:00,1.6482,1.6482,1.6478,1.6479,795999995.0
2007-09-13 22:02:00,1.648,1.6481,1.64775,1.648,440999993.0
2007-09-13 22:03:00,1.6481,1.6481,1.6479,1.6481,204899999.0
2007-09-13 22:04:00,1.6481,1.6481,1.648,1.6481,178599999.0
2007-09-13 22:05:00,1.6481,1.6481,1.6479,1.6479,161899997.0
2007-09-13 22:06:00,1.6479,1.6481,1.6479,1.6481,203299994.0
2007-09-13 22:07:00,1.6481,1.6482,1.648,1.648,115900001.0
2007-09-13 22:08:00,1.648,1.64825,1.648,1.6482,126900001.0
2007-09-13 22:09:00,1.6482,1.6482,1.6479,1.648,302999996.0
2007-09-13 22:10:00,1.648,1.6482,1.648,1.6482,240399999.0
2007-09-13 22:11:00,1.6482,1.6482,1.648,1.6481,104999999.0
2007-09-13 22:12:00,1.6481,1.64815,1.6481,1.64815,33200000.0
2007-09-13 22:13:00,1.64815,1.64815,1.648,1.648,30600000.0
2007-09-13 22:14:00,1.6481,1.6481,1.6481,1.6481,14400000.0
2007-09-13 22:15:00,1.6481,1.6481,1.6481,1.6481,7200000.0
2007-09-13 22:16:00,1.6481,1.64815,1.6481,1.64815,8000000.0
2007-09-13 22:17:00,1.64815,1.6482,1.64815,1.64815,6400000.0
2007-09-13 22:18:00,1.6481,1.6482,1.6481,1.6481,106400000.0
2007-09-13 22:19:00,1.6481,1.6482,1.6481,1.6482,32800000.0
2007-09-13 22:20:00,1.6481,1.6482,1.6481,1.6481,52800000.0
2007-09-13 22:21:00,1.6481,1.6481,1.648,1.648,199300000.0
2007-09-13 22:22:00,1.648,1.6481,1.6479,1.6479,156300000.0
2007-09-13 22:23:00,1.6479,1.6479,1.6476,1.6478,180499998.0
2007-09-13 22:24:00,1.6477,1.6478,1.6477,1.6477,107700000.0
2007-09-13 22:25:00,1.6477,1.6477,1.64765,1.6477,13200000.0
2007-09-13 22:26:00,1.6477,1.6478,1.6475,1.6476,83200000.0
2007-09-13 22:27:00,1.6475,1.6477,1.6474,1.6476,266800002.0
2007-09-13 22:28:00,1.6476,1.6477,1.6474,1.6476,245099993.0
2007-09-13 22:29:00,1.6476,1.6476,1.6475,1.6476,109199997.0
2007-09-13 22:30:00,1.6475,1.6476,1.6474,1.6476,416800000.0
2007-09-13 22:31:00,1.6476,1.6477,1.64655,1.6468,1282299998.0
2007-09-13 22:32:00,1.6467,1.6472,1.6467,1.6471,772499999.0
2007-09-13 22:33:00,1.6471,1.6475,1.6471,1.6474,301999996.0
2007-09-13 22:34:00,1.6473,1.6474,1.6469,1.647,569300001.0
2007-09-13 22:35:00,1.647,1.647,1.6468,1.647,152500001.0
2007-09-13 22:36:00,1.6469,1.6471,1.6469,1.647,593000015.0
2007-09-13 22:37:00,1.647,1.6472,1.647,1.647,229600003.0
2007-09-13 22:38:00,1.647,1.647,1.6469,1.647,92000001.0
2007-09-13 22:39:00,1.647,1.647,1.6465,1.6465,135000001.0
2007-09-13 22:40:00,1.6465,1.6469,1.6465,1.6469,136400000.0
2007-09-13 22:41:00,1.6469,1.647,1.6469,1.647,192000003.0
2007-09-13 22:42:00,1.647,1.6471,1.647,1.6471,39200000.0
2007-09-13 22:43:00,1.6471,1.6471,1.6471,1.6471,53600000.0
2007-09-13 22:44:00,1.6471,1.6471,1.6469,1.6469,111200000.0
2007-09-13 22:45:00,1.6468,1.6468,1.6466,1.6466,122600000.0
2007-09-13 22:46:00,1.6466,1.6468,1.6466,1.6467,185399999.0
2007-09-13 22:47:00,1.6467,1.6468,1.6467,1.6468,261399993.0
2007-09-13 22:48:00,1.6468,1.6468,1.6468,1.6468,81499999.0
2007-09-13 22:49:00,1.6467,1.6467,1.6466,1.6467,120000000.0
2007-09-13 22:50:00,1.6467,1.6469,1.6467,1.6468,364899999.0
2007-09-13 22:51:00,1.6468,1.6469,1.6468,1.6469,118100000.0
2007-09-13 22:52:00,1.6469,1.647,1.6467,1.6467,406099996.0
2007-09-13 22:53:00,1.6467,1.64715,1.64655,1.647,543200001.0
2007-09-13 22:54:00,1.647,1.6472,1.6468,1.647,358100001.0
2007-09-13 22:55:00,1.647,1.6471,1.6468,1.647,608399994.0
2007-09-13 22:56:00,1.6469,1.6469,1.6466,1.6466,150599999.0
2007-09-13 22:57:00,1.6466,1.6466,1.6465,1.6465,148200003.0
2007-09-13 22:58:00,1.6465,1.6465,1.6462,1.6463,205999998.0
2007-09-13 22:59:00,1.6463,1.6468,1.6463,1.6466,89000000.0
2007-09-13 23:00:00,1.6467,1.6467,1.6464,1.6467,76600000.0
2007-09-13 23:01:00,1.6466,1.647,1.6464,1.6466,83900000.0
2007-09-13 23:02:00,1.6466,1.6468,1.6466,1.6467,139700000.0
2007-09-13 23:03:00,1.6467,1.6467,1.6466,1.6466,115800000.0
2007-09-13 23:04:00,1.6466,1.6466,1.6461,1.6464,135800000.0
2007-09-13 23:05:00,1.6464,1.6464,1.6461,1.6461,698100001.0
2007-09-13 23:06:00,1.646,1.6465,1.646,1.6461,576800003.0
2007-09-13 23:07:00,1.6461,1.6462,1.646,1.6461,192500003.0
2007-09-13 23:08:00,1.6461,1.6463,1.646,1.6461,632199999.0
2007-09-13 23:09:00,1.6462,1.6462,1.6459,1.6459,275300000.0
2007-09-13 23:10:00,1.6459,1.6461,1.6459,1.6461,450600004.0
2007-09-13 23:11:00,1.646,1.6462,1.6458,1.6458,406200003.0
2007-09-13 23:12:00,1.6461,1.6468,1.6458,1.6465,357500001.0
2007-09-13 23:13:00,1.6465,1.6465,1.6457,1.6458,379400004.0
2007-09-13 23:14:00,1.6458,1.6458,1.6456,1.6456,206000001.0
2007-09-13 23:15:00,1.6456,1.6462,1.6454,1.6457,593100000.0
2007-09-13 23:16:00,1.6457,1.6457,1.6456,1.6457,880000003.0
2007-09-13 23:17:00,1.6456,1.6456,1.6454,1.6456,517500004.0
2007-09-13 23:18:00,1.6456,1.6459,1.6454,1.6459,441700002.0
2007-09-13 23:19:00,1.6459,1.6459,1.6456,1.6456,151200000.0
2007-09-13 23:20:00,1.6457,1.646,1.64555,1.6459,414500003.0
2007-09-13 23:21:00,1.6459,1.6459,1.6455,1.6455,769400009.0
2007-09-13 23:22:00,1.6455,1.6455,1.6453,1.6454,470100006.0
2007-09-13 23:23:00,1.6454,1.6454,1.64535,1.6454,114399999.0
2007-09-13 23:24:00,1.6454,1.6455,1.6442,1.6453,638400005.0
2007-09-13 23:25:00,1.6453,1.6454,1.6453,1.6454,434500002.0
2007-09-13 23:26:00,1.6454,1.6457,1.6454,1.64555,397000002.0
2007-09-13 23:27:00,1.6455,1.6455,1.6454,1.6454,201900000.0
2007-09-13 23:28:00,1.64497,1.64515,1.64497,1.64515,179400006.0
2007-09-13 23:29:00,1.6455,1.6455,1.6454,1.6454,406000001.0
2007-09-13 23:30:00,1.6454,1.6454,1.6452,1.6453,326900006.0
2007-09-13 23:31:00,1.6453,1.6454,1.6453,1.6454,332500001.0
2007-09-13 23:32:00,1.6454,1.6454,1.6452,1.6452,181900001.0
2007-09-13 23:33:00,1.6453,1.6454,1.6451,1.6453,1019199995.0
2007-09-13 23:34:00,1.6452,1.6453,1.6452,1.6452,211400002.0
2007-09-13 23:35:00,1.6453,1.6461,1.6452,1.6455,480700004.0
2007-09-13 23:36:00,1.6455,1.6455,1.64515,1.6453,643799998.0
2007-09-13 23:37:00,1.6453,1.6453,1.6452,1.6452,180499996.0
2007-09-13 23:38:00,1.6452,1.6453,1.6452,1.6453,36299999.0
2007-09-13 23:39:00,1.6453,1.6453,1.6451,1.6452,393000000.0
2007-09-13 23:40:00,1.6452,1.6452,1.6445,1.6446,1122999993.0
2007-09-13 23:41:00,1.6444,1.6445,1.6439,1.6444,1016899996.0
2007-09-13 23:42:00,1.6444,1.6446,1.6444,1.6445,351199993.0
2007-09-13 23:43:00,1.6444,1.6446,1.6444,1.6445,379000000.0
2007-09-13 23:44:00,1.6444,1.6445,1.6444,1.6445,574299995.0
2007-09-13 23:45:00,1.6445,1.6446,1.6443,1.6444,989300023.0
2007-09-13 23:46:00,1.6445,1.6446,1.6444,1.6444,297699998.0
2007-09-13 23:47:00,1.6444,1.6446,1.6444,1.6445,366999998.0
2007-09-13 23:48:00,1.6445,1.6445,1.6443,1.6445,461599991.0
2007-09-13 23:49:00,1.6445,1.6445,1.6443,1.6443,47400000.0
2007-09-13 23:50:00,1.6443,1.6443,1.6441,1.6442,90200000.0
2007-09-13 23:51:00,1.64415,1.6442,1.6441,1.6442,48800000.0
2007-09-13 23:52:00,1.6441,1.6441,1.6441,1.6441,16000000.0
2007-09-13 23:53:00,1.64425,1.6448,1.6441,1.64475,37700000.0
2007-09-13 23:54:00,1.64435,1.6444,1.6442,1.6444,66000000.0
2007-09-13 23:55:00,1.6443,1.6443,1.6439,1.6439,131800000.0
2007-09-13 23:56:00,1.64395,1.64425,1.64395,1.6442,117600000.0
2007-09-13 23:57:00,1.6442,1.6443,1.64405,1.6441,42400000.0
2007-09-13 23:58:00,1.644,1.6443,1.644,1.6443,40500000.0
2007-09-13 23:59:00,1.64435,1.6444,1.64435,1.64435,56000000.0
2007-09-14 00:00:00,1.64435,1.64435,1.6441,1.6441,41500000.0
2007-09-14 00:01:00,1.64415,1.64425,1.6441,1.6442,120000000.0
2007-09-14 00:02:00,1.64425,1.64425,1.6442,1.6442,62700000.0
2007-09-14 00:03:00,1.6443,1.645,1.6437,1.6445,148500000.0
2007-09-14 00:04:00,1.64425,1.64425,1.64425,1.64425,8800000.0
2007-09-14 00:05:00,1.644,1.64405,1.644,1.64405,26500000.0
2007-09-14 00:06:00,1.64405,1.64415,1.6435,1.6435,158900000.0
2007-09-14 00:07:00,1.64415,1.64442,1.64415,1.64442,11300000.0
2007-09-14 00:08:00,1.64445,1.6445,1.64435,1.6445,54000000.0
2007-09-14 00:09:00,1.64445,1.64445,1.64435,1.64445,40000000.0
2007-09-14 00:10:00,1.6441,1.6448,1.6441,1.6447,76800000.0
2007-09-14 00:11:00,1.64435,1.6444,1.644,1.64405,136000000.0
2007-09-14 00:12:00,1.64405,1.64405,1.64335,1.6438,41700000.0
2007-09-14 00:13:00,1.64375,1.64395,1.64332,1.64337,64800000.0
2007-09-14 00:14:00,1.64385,1.64385,1.64342,1.64345,54400000.0
2007-09-14 00:15:00,1.64415,1.64415,1.6435,1.6436,9600000.0
2007-09-14 00:16:00,1.64348,1.64435,1.64348,1.64435,4800000.0
2007-09-14 00:17:00,1.6435,1.64435,1.6435,1.64435,4000000.0
2007-09-14 00:18:00,1.64425,1.64425,1.64355,1.6436,11200000.0
2007-09-14 00:19:00,1.64357,1.64393,1.6434,1.64393,7200000.0
2007-09-14 00:20:00,1.64452,1.64452,1.6434,1.64352,4800000.0
2007-09-14 00:21:00,1.64352,1.64352,1.6433,1.64332,10400000.0
2007-09-14 00:22:00,1.64338,1.64375,1.64332,1.64365,107400000.0
2007-09-14 00:23:00,1.64365,1.64375,1.64308,1.64308,32400000.0
2007-09-14 00:24:00,1.6437,1.6437,1.6437,1.6437,18600000.0
2007-09-14 00:25:00,1.64332,1.64383,1.64309,1.64383,367499999.0
2007-09-14 00:26:00,1.64375,1.6438,1.64332,1.6434,19200000.0
2007-09-14 00:27:00,1.6437,1.64375,1.64323,1.6434,28400000.0
2007-09-14 00:28:00,1.6435,1.64375,1.64342,1.64375,25600000.0
2007-09-14 00:29:00,1.64375,1.64375,1.64311,1.6432,496700004.0
2007-09-14 00:30:00,1.6438,1.64385,1.6432,1.6432,37200000.0
2007-09-14 00:31:00,1.6434,1.6438,1.6434,1.6435,17300000.0
2007-09-14 00:32:00,1.64343,1.64345,1.64343,1.64345,1600000.0
2007-09-14 00:33:00,1.64358,1.64358,1.64343,1.64343,4000000.0
2007-09-14 00:34:00,1.64335,1.6441,1.64318,1.6439,44600000.0
2007-09-14 00:35:00,1.6443,1.6443,1.64365,1.6443,8700000.0
2007-09-14 00:36:00,1.6443,1.64495,1.6443,1.64485,107600000.0
2007-09-14 00:37:00,1.6443,1.64485,1.6443,1.64445,80000000.0
2007-09-14 00:38:00,1.6444,1.64455,1.6442,1.6443,50400000.0
2007-09-14 00:39:00,1.64463,1.64463,1.6443,1.6443,2400000.0
2007-09-14 00:40:00,1.64445,1.64445,1.6441,1.64415,51100000.0
2007-09-14 00:41:00,1.64418,1.64421,1.64359,1.64421,391200010.0
2007-09-14 00:42:00,1.6443,1.6443,1.64358,1.644,17600000.0
2007-09-14 00:43:00,1.64395,1.644,1.6437,1.64385,201600000.0
2007-09-14 00:44:00,1.64385,1.6439,1.64375,1.64375,75500000.0
2007-09-14 00:45:00,1.64375,1.64375,1.6434,1.6434,2000000.0
2007-09-14 00:46:00,1.64375,1.64375,1.64375,1.64375,8000000.0
2007-09-14 00:47:00,1.6434,1.64375,1.64337,1.6437,34400000.0
2007-09-14 00:48:00,1.6436,1.64385,1.6436,1.64385,65000000.0
2007-09-14 00:49:00,1.6439,1.6439,1.6438,1.6438,12200000.0
2007-09-14 00:50:00,1.64385,1.64395,1.64335,1.64335,109800000.0
2007-09-14 00:51:00,1.64345,1.6437,1.6433,1.6433,19200000.0
2007-09-14 00:52:00,1.64333,1.6438,1.6432,1.6435,32800000.0
2007-09-14 00:53:00,1.6435,1.64365,1.6431,1.6431,85600000.0
2007-09-14 00:54:00,1.64332,1.64363,1.64332,1.64332,2800000.0
2007-09-14 00:55:00,1.64293,1.64321,1.64276,1.64302,1579299996.0
2007-09-14 00:56:00,1.6426,1.6426,1.6426,1.6426,3200000.0
2007-09-14 00:57:00,1.64275,1.6428,1.6424,1.6427,100500000.0
2007-09-14 00:58:00,1.64275,1.64275,1.6426,1.6426,74200000.0
2007-09-14 00:59:00,1.64285,1.64322,1.6424,1.6424,153600000.0
2007-09-14 01:00:00,1.6424,1.643,1.6424,1.643,35400000.0
2007-09-14 01:01:00,1.64295,1.6433,1.6426,1.64325,64000000.0
2007-09-14 01:02:00,1.64325,1.6435,1.643,1.6435,80800000.0
2007-09-14 01:03:00,1.6435,1.6435,1.6435,1.6435,2400000.0
2007-09-14 01:04:00,1.6435,1.6436,1.6433,1.6436,33600000.0
2007-09-14 01:05:00,1.64355,1.64355,1.64355,1.64355,16000000.0
2007-09-14 01:06:00,1.6435,1.6435,1.6433,1.6433,19800000.0
2007-09-14 01:07:00,1.6435,1.64355,1.6435,1.6435,37600000.0
2007-09-14 01:08:00,1.6431,1.6435,1.64305,1.64315,107200000.0
2007-09-14 01:09:00,1.6433,1.6435,1.64315,1.6435,200800000.0
2007-09-14 01:10:00,1.643,1.64342,1.6427,1.64331,1202400000.0
2007-09-14 01:11:00,1.6433,1.6435,1.643,1.6433,104400000.0
2007-09-14 01:12:00,1.64335,1.64345,1.6429,1.6429,73600000.0
2007-09-14 01:13:00,1.64335,1.6436,1.64335,1.64345,32000000.0
2007-09-14 01:14:00,1.64335,1.64335,1.6429,1.6433,96800000.0
2007-09-14 01:15:00,1.64325,1.64345,1.64325,1.64335,64000000.0
2007-09-14 01:16:00,1.64335,1.64355,1.64335,1.64355,56000000.0
2007-09-14 01:17:00,1.64355,1.64375,1.6434,1.6434,72000000.0
2007-09-14 01:18:00,1.64335,1.6436,1.64335,1.6436,56000000.0
2007-09-14 01:19:00,1.6436,1.6436,1.6434,1.6435,66000000.0
2007-09-14 01:20:00,1.64345,1.6437,1.64335,1.64335,130400000.0
2007-09-14 01:21:00,1.64345,1.64345,1.64335,1.6434,40000000.0
2007-09-14 01:22:00,1.64335,1.6434,1.64335,1.6434,16000000.0
2007-09-14 01:23:00,1.64335,1.64335,1.64335,1.64335,8000000.0
2007-09-14 01:24:00,1.6434,1.64355,1.6434,1.64355,32000000.0
2007-09-14 01:25:00,1.64355,1.64355,1.6435,1.6435,32000000.0
2007-09-14 01:26:00,1.6435,1.64385,1.6428,1.64305,146400000.0
2007-09-14 01:27:00,1.6433,1.6433,1.6429,1.64305,128800000.0
2007-09-14 01:28:00,1.64295,1.64393,1.6428,1.64385,161200000.0
2007-09-14 01:29:00,1.6434,1.64387,1.6432,1.6433,99800000.0
2007-09-14 01:30:00,1.6433,1.6433,1.6431,1.64315,29700000.0
2007-09-14 01:31:00,1.6431,1.6431,1.64255,1.64295,222200000.0
2007-09-14 01:32:00,1.64305,1.64325,1.6429,1.64325,122000000.0
2007-09-14 01:33:00,1.64345,1.64345,1.6429,1.6429,161600000.0
2007-09-14 01:34:00,1.6429,1.64325,1.6429,1.64295,105600000.0
2007-09-14 01:35:00,1.6429,1.64295,1.64285,1.64295,48000000.0
2007-09-14 01:36:00,1.643,1.643,1.64295,1.64295,16000000.0
2007-09-14 01:37:00,1.6429,1.64295,1.6429,1.64295,24000000.0
2007-09-14 01:38:00,1.64272,1.64302,1.64258,1.64298,252899999.0
2007-09-14 01:39:00,1.643,1.643,1.643,1.643,16000000.0
2007-09-14 01:40:00,1.64285,1.64305,1.64275,1.64285,76200000.0
2007-09-14 01:41:00,1.64258,1.64295,1.64257,1.64295,140399999.0
2007-09-14 01:42:00,1.6431,1.6432,1.64295,1.64295,77000000.0
2007-09-14 01:43:00,1.6429,1.6429,1.6428,1.6428,40000000.0
2007-09-14 01:44:00,1.643,1.643,1.64295,1.64295,19900000.0
2007-09-14 01:45:00,1.6425,1.64289,1.64234,1.64241,976599989.0
2007-09-14 01:46:00,1.6434,1.6434,1.643,1.64325,84800000.0
2007-09-14 01:47:00,1.64317,1.64328,1.64264,1.64308,444899999.0
2007-09-14 01:48:00,1.643,1.64315,1.643,1.64315,8800000.0
2007-09-14 01:49:00,1.6431,1.64315,1.64305,1.6431,104000000.0
2007-09-14 01:50:00,1.6431,1.6432,1.64295,1.643,84000000.0
2007-09-14 01:51:00,1.64305,1.64305,1.6429,1.64295,48000000.0
2007-09-14 01:52:00,1.64295,1.643,1.6427,1.64275,72500000.0
2007-09-14 01:53:00,1.643,1.64305,1.6429,1.6429,64000000.0
2007-09-14 01:54:00,1.64285,1.64285,1.64285,1.64285,8000000.0
2007-09-14 01:55:00,1.64285,1.6429,1.64285,1.64285,40000000.0
2007-09-14 01:56:00,1.6429,1.6429,1.64275,1.64285,64000000.0
2007-09-14 01:57:00,1.64285,1.64285,1.6426,1.64265,119300000.0
2007-09-14 01:58:00,1.64305,1.64325,1.64305,1.64325,24000000.0
2007-09-14 01:59:00,1.64302,1.64349,1.64274,1.64339,28800000.0
2007-09-14 02:00:00,1.6433,1.6436,1.6433,1.6436,10400000.0
2007-09-14 02:01:00,1.6434,1.6435,1.64335,1.64335,92000000.0
2007-09-14 02:02:00,1.6434,1.6434,1.64335,1.64335,81600000.0
2007-09-14 02:03:00,1.64277,1.64336,1.64277,1.6433,780000001.0
2007-09-14 02:04:00,1.64335,1.64335,1.64335,1.64335,8000000.0
2007-09-14 02:05:00,1.6434,1.6436,1.6432,1.6436,85600000.0
2007-09-14 02:06:00,1.6436,1.6437,1.643,1.64365,157400000.0
2007-09-14 02:07:00,1.6436,1.6436,1.6432,1.6432,51200000.0
2007-09-14 02:08:00,1.6432,1.6439,1.6432,1.6432,108000000.0
2007-09-14 02:09:00,1.6432,1.64405,1.6432,1.6432,76000000.0
2007-09-14 02:10:00,1.6442,1.6442,1.6432,1.644,30200000.0
2007-09-14 02:11:00,1.6434,1.64415,1.6434,1.6435,92000000.0
2007-09-14 02:12:00,1.6436,1.6442,1.6432,1.64355,47300000.0
2007-09-14 02:13:00,1.6441,1.6441,1.6432,1.6432,44000000.0
2007-09-14 02:14:00,1.64405,1.6443,1.6432,1.64415,131400000.0
2007-09-14 02:15:00,1.6442,1.64425,1.6432,1.6441,149600000.0
2007-09-14 02:16:00,1.64385,1.64415,1.6438,1.6441,56000000.0
2007-09-14 02:17:00,1.64405,1.64415,1.6438,1.644,33600000.0
2007-09-14 02:18:00,1.6441,1.6441,1.6432,1.6438,32000000.0
2007-09-14 02:19:00,1.6438,1.6441,1.6432,1.6441,64000000.0
2007-09-14 02:20:00,1.6442,1.6442,1.6442,1.6442,800000.0
2007-09-14 02:21:00,1.6442,1.64445,1.6437,1.6441,41600000.0
2007-09-14 02:22:00,1.64415,1.64415,1.6437,1.6441,65600000.0
2007-09-14 02:23:00,1.6437,1.64425,1.6437,1.6441,63200000.0
2007-09-14 02:24:00,1.64405,1.6445,1.6437,1.6442,54400000.0
2007-09-14 02:25:00,1.6432,1.64415,1.6432,1.64415,12000000.0
2007-09-14 02:26:00,1.6432,1.64415,1.6432,1.64415,1600000.0
2007-09-14 02:27:00,1.6443,1.6444,1.6432,1.6432,12800000.0
2007-09-14 02:28:00,1.6443,1.64435,1.64425,1.64425,14400000.0
2007-09-14 02:29:00,1.643,1.6441,1.643,1.643,31200000.0
2007-09-14 02:30:00,1.64415,1.64415,1.6432,1.6432,10400000.0
2007-09-14 02:31:00,1.6441,1.6441,1.6432,1.64385,39200000.0
2007-09-14 02:32:00,1.64405,1.64405,1.64385,1.6439,12800000.0
2007-09-14 02:33:00,1.644,1.644,1.64385,1.64385,12000000.0
2007-09-14 02:34:00,1.6439,1.644,1.6439,1.644,17600000.0
2007-09-14 02:35:00,1.644,1.64405,1.64385,1.64385,10400000.0
2007-09-14 02:36:00,1.644,1.644,1.6438,1.6438,25600000.0
2007-09-14 02:37:00,1.6438,1.644,1.6432,1.64335,60000000.0
2007-09-14 02:38:00,1.64335,1.64335,1.64335,1.64335,1600000.0
2007-09-14 02:39:00,1.64335,1.64365,1.6432,1.64335,14400000.0
2007-09-14 02:40:00,1.6437,1.6438,1.6432,1.64365,7600000.0
2007-09-14 02:41:00,1.6439,1.6439,1.6432,1.6432,35200000.0
2007-09-14 02:42:00,1.6432,1.64345,1.6432,1.64345,4800000.0
2007-09-14 02:43:00,1.6434,1.64375,1.6434,1.6436,19200000.0
2007-09-14 02:44:00,1.6434,1.6436,1.6434,1.6436,9600000.0
2007-09-14 02:45:00,1.64355,1.6436,1.64335,1.64355,67800000.0
2007-09-14 02:46:00,1.6435,1.64355,1.6433,1.64355,69400000.0
2007-09-14 02:47:00,1.64355,1.64355,1.64355,1.64355,43200000.0
2007-09-14 02:48:00,1.64355,1.6436,1.64355,1.6436,24000000.0
2007-09-14 02:49:00,1.64365,1.64395,1.6436,1.64395,52000000.0
2007-09-14 02:50:00,1.64385,1.6439,1.64385,1.64385,32000000.0
2007-09-14 02:51:00,1.6439,1.64415,1.64385,1.64405,109100000.0
2007-09-14 02:52:00,1.64395,1.64405,1.6439,1.64395,37600000.0
2007-09-14 02:53:00,1.6439,1.64405,1.64385,1.64395,24000000.0
2007-09-14 02:54:00,1.64395,1.64395,1.64375,1.64375,84800000.0
2007-09-14 02:55:00,1.6438,1.6438,1.64345,1.6437,154400000.0
2007-09-14 02:56:00,1.6437,1.6438,1.64355,1.64375,60800000.0
2007-09-14 02:57:00,1.64375,1.64375,1.64375,1.64375,41600000.0
2007-09-14 02:58:00,1.6437,1.6438,1.6437,1.64375,50400000.0
2007-09-14 02:59:00,1.64375,1.6438,1.64335,1.64365,61700000.0
2007-09-14 03:00:00,1.64365,1.64375,1.6433,1.64335,46000000.0
2007-09-14 03:01:00,1.64365,1.64365,1.64335,1.64335,10400000.0
2007-09-14 03:02:00,1.64335,1.6437,1.64335,1.64335,12000000.0
2007-09-14 03:03:00,1.64365,1.64365,1.64315,1.64345,29600000.0
2007-09-14 03:04:00,1.64355,1.64355,1.64335,1.64335,10400000.0
2007-09-14 03:05:00,1.64365,1.64365,1.64335,1.64335,18400000.0
2007-09-14 03:06:00,1.64365,1.64385,1.64335,1.6438,76800000.0
2007-09-14 03:07:00,1.6438,1.6438,1.64335,1.64345,100800000.0
2007-09-14 03:08:00,1.64315,1.64385,1.64315,1.6437,54600000.0
2007-09-14 03:09:00,1.6436,1.64375,1.64325,1.64355,63200000.0
2007-09-14 03:10:00,1.6437,1.64405,1.6436,1.644,42400000.0
2007-09-14 03:11:00,1.6439,1.6441,1.64355,1.64405,90600000.0
2007-09-14 03:12:00,1.64395,1.64415,1.64395,1.64415,31200000.0
2007-09-14 03:13:00,1.64405,1.6442,1.644,1.6442,35200000.0
2007-09-14 03:14:00,1.64405,1.6442,1.64405,1.6442,8800000.0
2007-09-14 03:15:00,1.64405,1.6442,1.644,1.6442,33600000.0
2007-09-14 03:16:00,1.644,1.6442,1.644,1.6442,52800000.0
2007-09-14 03:17:00,1.6442,1.64425,1.6442,1.64425,41600000.0
2007-09-14 03:18:00,1.64425,1.6444,1.6441,1.6442,109000000.0
2007-09-14 03:19:00,1.6442,1.64435,1.6441,1.64415,44000000.0
2007-09-14 03:20:00,1.64435,1.64445,1.64415,1.64435,44000000.0
2007-09-14 03:21:00,1.64455,1.64475,1.64435,1.64475,99200000.0
2007-09-14 03:22:00,1.6448,1.6449,1.6446,1.6449,116800000.0
2007-09-14 03:23:00,1.6448,1.64535,1.6446,1.6446,151200000.0
2007-09-14 03:24:00,1.645,1.64515,1.6446,1.645,81400000.0
2007-09-14 03:25:00,1.645,1.64515,1.6446,1.6446,36000000.0
2007-09-14 03:26:00,1.6446,1.64495,1.64415,1.6448,42500000.0
2007-09-14 03:27:00,1.64485,1.64485,1.6442,1.6444,12000000.0
2007-09-14 03:28:00,1.6444,1.6451,1.6444,1.6449,162400000.0
2007-09-14 03:29:00,1.64495,1.64495,1.64455,1.6446,100000000.0
2007-09-14 03:30:00,1.6446,1.6446,1.6445,1.6446,92000000.0
2007-09-14 03:31:00,1.64435,1.64465,1.64435,1.6446,65600000.0
2007-09-14 03:32:00,1.64475,1.64475,1.64475,1.64475,800000.0
2007-09-14 03:33:00,1.6446,1.64475,1.64445,1.64455,52200000.0
2007-09-14 03:34:00,1.6448,1.6448,1.6446,1.64475,52000000.0
2007-09-14 03:35:00,1.6448,1.6448,1.6446,1.6446,34000000.0
2007-09-14 03:36:00,1.64505,1.6453,1.6448,1.64525,187500000.0
2007-09-14 03:37:00,1.6452,1.6453,1.645,1.645,86400000.0
2007-09-14 03:38:00,1.645,1.645,1.645,1.645,20000000.0
2007-09-14 03:39:00,1.64515,1.64515,1.6449,1.6449,54400000.0
2007-09-14 03:40:00,1.6449,1.64495,1.6449,1.6449,68000000.0
2007-09-14 03:41:00,1.6449,1.645,1.6449,1.645,28800000.0
2007-09-14 03:42:00,1.645,1.6452,1.645,1.645,36800000.0
2007-09-14 03:43:00,1.645,1.645,1.6448,1.64495,84100000.0
2007-09-14 03:44:00,1.6449,1.64495,1.6449,1.64495,8800000.0
2007-09-14 03:45:00,1.64495,1.64495,1.64475,1.64485,14400000.0
2007-09-14 03:46:00,1.6448,1.645,1.6446,1.64495,47000000.0
2007-09-14 03:47:00,1.6449,1.64505,1.64475,1.64495,48000000.0
2007-09-14 03:48:00,1.64495,1.64495,1.6448,1.6449,17600000.0
2007-09-14 03:49:00,1.64505,1.64505,1.6448,1.64495,48800000.0
2007-09-14 03:50:00,1.645,1.64515,1.64495,1.64515,12800000.0
2007-09-14 03:51:00,1.6447,1.64508,1.64459,1.64482,428900006.0
2007-09-14 03:52:00,1.64505,1.6453,1.6449,1.6451,116900000.0
2007-09-14 03:53:00,1.6452,1.6455,1.64505,1.6454,132700000.0
2007-09-14 03:54:00,1.64535,1.64535,1.6451,1.64525,81600000.0
2007-09-14 03:55:00,1.6452,1.64525,1.6448,1.645,105400000.0
2007-09-14 03:56:00,1.6452,1.6452,1.6448,1.645,136200000.0
2007-09-14 03:57:00,1.64515,1.64515,1.6448,1.6449,194100000.0
2007-09-14 03:58:00,1.6449,1.6449,1.6443,1.64435,50000000.0
2007-09-14 03:59:00,1.64435,1.64435,1.64435,1.64435,800000.0
2007-09-14 04:00:00,1.6446,1.6446,1.64415,1.64435,12200000.0
2007-09-14 04:01:00,1.64422,1.64463,1.64422,1.64426,346200000.0
2007-09-14 04:02:00,1.64441,1.64461,1.64421,1.64453,435699995.0
2007-09-14 04:03:00,1.6447,1.6447,1.6443,1.6444,14400000.0
2007-09-14 04:04:00,1.6444,1.64475,1.6442,1.6445,20000000.0
2007-09-14 04:05:00,1.6445,1.64475,1.64425,1.64425,42600000.0
2007-09-14 04:06:00,1.64425,1.6446,1.64425,1.6446,6100000.0
2007-09-14 04:07:00,1.6446,1.6446,1.6446,1.6446,16000000.0
2007-09-14 04:08:00,1.64455,1.64465,1.64455,1.64465,24000000.0
2007-09-14 04:09:00,1.64465,1.64465,1.64445,1.64465,32800000.0
2007-09-14 04:10:00,1.6446,1.6446,1.6446,1.6446,50000000.0
2007-09-14 04:11:00,1.6445,1.64495,1.6445,1.6447,230600000.0
2007-09-14 04:12:00,1.6443,1.64445,1.6443,1.64445,3400000.0
2007-09-14 04:13:00,1.64445,1.64485,1.64445,1.64445,53600000.0
2007-09-14 04:14:00,1.6447,1.6447,1.6443,1.6447,69800000.0
2007-09-14 04:15:00,1.6447,1.6447,1.6446,1.6446,8800000.0
2007-09-14 04:16:00,1.64455,1.6446,1.64445,1.64455,80800000.0
2007-09-14 04:17:00,1.64455,1.6446,1.64385,1.6441,95200000.0
2007-09-14 04:18:00,1.6441,1.6445,1.6441,1.6444,7200000.0
2007-09-14 04:19:00,1.6443,1.6443,1.6439,1.6441,25600000.0
2007-09-14 04:20:00,1.6441,1.6443,1.6441,1.6443,73600000.0
2007-09-14 04:21:00,1.6443,1.6443,1.6443,1.6443,8000000.0
2007-09-14 04:22:00,1.6443,1.6443,1.6443,1.6443,24000000.0
2007-09-14 04:23:00,1.6443,1.64435,1.64415,1.64415,50400000.0
2007-09-14 04:24:00,1.64415,1.6443,1.64405,1.64405,11200000.0
2007-09-14 04:25:00,1.6442,1.6442,1.64415,1.64415,40000000.0
2007-09-14 04:26:00,1.64415,1.64415,1.64415,1.64415,24000000.0
2007-09-14 04:27:00,1.64408,1.6441,1.64408,1.6441,337400001.0
2007-09-14 04:28:00,1.6442,1.6442,1.64405,1.64415,33600000.0
2007-09-14 04:29:00,1.64415,1.64415,1.6441,1.6441,32800000.0
2007-09-14 04:30:00,1.64405,1.64405,1.644,1.644,26400000.0
2007-09-14 04:31:00,1.64405,1.64417,1.64391,1.64401,523799995.0
2007-09-14 04:32:00,1.64399,1.64415,1.64387,1.64387,845899996.0
2007-09-14 04:33:00,1.644,1.644,1.644,1.644,41600000.0
2007-09-14 04:34:00,1.64378,1.64411,1.64348,1.64383,928300003.0
2007-09-14 04:35:00,1.644,1.644,1.644,1.644,8000000.0
2007-09-14 04:36:00,1.644,1.64405,1.6438,1.64405,43200000.0
2007-09-14 04:37:00,1.644,1.6443,1.644,1.64425,29700000.0
2007-09-14 04:38:00,1.6442,1.6443,1.6442,1.6443,9600000.0
2007-09-14 04:39:00,1.6443,1.6443,1.6441,1.6441,25600000.0
2007-09-14 04:40:00,1.6441,1.6443,1.6439,1.64425,35100000.0
2007-09-14 04:41:00,1.64425,1.6445,1.64415,1.6444,137500000.0
2007-09-14 04:42:00,1.6444,1.64465,1.6443,1.6446,96000000.0
2007-09-14 04:43:00,1.64455,1.6446,1.6444,1.64445,21600000.0
2007-09-14 04:44:00,1.64455,1.64485,1.6445,1.6448,44800000.0
2007-09-14 04:45:00,1.6448,1.64485,1.6445,1.6448,32800000.0
2007-09-14 04:46:00,1.6448,1.6448,1.6448,1.6448,8000000.0
2007-09-14 04:47:00,1.6448,1.645,1.6445,1.6445,11200000.0
2007-09-14 04:48:00,1.64462,1.64463,1.64388,1.64463,281400000.0
2007-09-14 04:49:00,1.64495,1.64495,1.64485,1.64485,9600000.0
2007-09-14 04:50:00,1.6445,1.6445,1.6445,1.6445,800000.0
2007-09-14 04:51:00,1.64495,1.64495,1.64495,1.64495,800000.0
2007-09-14 04:52:00,1.64495,1.64495,1.6445,1.6445,1600000.0
2007-09-14 04:53:00,1.6449,1.64495,1.64385,1.64385,68500000.0
2007-09-14 04:54:00,1.6442,1.6442,1.6442,1.6442,800000.0
2007-09-14 04:55:00,1.6443,1.6443,1.6443,1.6443,56000000.0
2007-09-14 04:56:00,1.64375,1.64455,1.64355,1.64445,136100000.0
2007-09-14 04:57:00,1.64445,1.6445,1.64445,1.6445,49600000.0
2007-09-14 04:58:00,1.64445,1.64445,1.6442,1.6442,66200000.0
2007-09-14 04:59:00,1.6444,1.6444,1.6442,1.64425,38200000.0
2007-09-14 05:00:00,1.64435,1.64435,1.6442,1.6442,92800000.0
2007-09-14 05:01:00,1.6442,1.64435,1.6442,1.64435,128800000.0
2007-09-14 05:02:00,1.6443,1.6444,1.6443,1.6444,25600000.0
2007-09-14 05:03:00,1.64427,1.64435,1.64423,1.64423,126400000.0
2007-09-14 05:04:00,1.64425,1.64434,1.6438,1.64431,73600000.0
2007-09-14 05:05:00,1.64435,1.6444,1.64435,1.6444,62400000.0
2007-09-14 05:06:00,1.6444,1.6444,1.64435,1.6444,43200000.0
2007-09-14 05:07:00,1.64435,1.6444,1.64435,1.6444,52200000.0
2007-09-14 05:08:00,1.64435,1.64445,1.64435,1.64445,35200000.0
2007-09-14 05:09:00,1.64445,1.64455,1.6444,1.64455,11200000.0
2007-09-14 05:10:00,1.64455,1.64455,1.64455,1.64455,800000.0
2007-09-14 05:11:00,1.64455,1.64455,1.64455,1.64455,1600000.0
2007-09-14 05:12:00,1.64445,1.64445,1.64445,1.64445,800000.0
2007-09-14 05:13:00,1.64435,1.6444,1.64425,1.64435,87200000.0
2007-09-14 05:14:00,1.64445,1.6446,1.64445,1.6446,3200000.0
2007-09-14 05:15:00,1.64448,1.64452,1.64435,1.64435,447200000.0
2007-09-14 05:16:00,1.64445,1.6446,1.64425,1.6446,106000000.0
2007-09-14 05:17:00,1.64455,1.64455,1.64425,1.64445,13400000.0
2007-09-14 05:18:00,1.64435,1.64465,1.6443,1.64465,48000000.0
2007-09-14 05:19:00,1.64455,1.64455,1.6441,1.6441,148200000.0
2007-09-14 05:20:00,1.64425,1.6443,1.64405,1.64425,172799999.0
2007-09-14 05:21:00,1.64425,1.6444,1.64425,1.6444,94400000.0
2007-09-14 05:22:00,1.64435,1.6445,1.64435,1.6444,10400000.0
2007-09-14 05:23:00,1.6444,1.6445,1.6444,1.6444,13200000.0
2007-09-14 05:24:00,1.6445,1.6447,1.6443,1.6447,28800000.0
2007-09-14 05:25:00,1.64465,1.64465,1.6443,1.6443,26600000.0
2007-09-14 05:26:00,1.64465,1.64465,1.6444,1.6444,37200000.0
2007-09-14 05:27:00,1.6444,1.64465,1.6444,1.64445,70000000.0
2007-09-14 05:28:00,1.6446,1.64485,1.64445,1.64445,71500000.0
2007-09-14 05:29:00,1.6446,1.6448,1.64455,1.6446,40800000.0
2007-09-14 05:30:00,1.64443,1.64466,1.64405,1.6445,227099998.0
2007-09-14 05:31:00,1.6446,1.64465,1.6446,1.6446,24000000.0
2007-09-14 05:32:00,1.6446,1.64465,1.6446,1.64465,40000000.0
2007-09-14 05:33:00,1.6446,1.64465,1.6446,1.64465,75100000.0
2007-09-14 05:34:00,1.6445,1.64465,1.6445,1.6446,39300000.0
2007-09-14 05:35:00,1.64449,1.64469,1.64433,1.64453,885500004.0
2007-09-14 05:36:00,1.6446,1.64465,1.6444,1.64445,55000000.0
2007-09-14 05:37:00,1.64465,1.64465,1.64465,1.64465,9500000.0
2007-09-14 05:38:00,1.64465,1.64465,1.6446,1.6446,48000000.0
2007-09-14 05:39:00,1.6446,1.64485,1.64445,1.64465,66800000.0
2007-09-14 05:40:00,1.6446,1.64465,1.6446,1.64465,80000000.0
2007-09-14 05:41:00,1.6447,1.645,1.64465,1.64495,180900000.0
2007-09-14 05:42:00,1.64495,1.64505,1.6445,1.64485,77900000.0
2007-09-14 05:43:00,1.64485,1.6449,1.6446,1.6449,131800000.0
2007-09-14 05:44:00,1.64495,1.64515,1.64495,1.6451,44800000.0
2007-09-14 05:45:00,1.6451,1.64515,1.645,1.64515,11200000.0
2007-09-14 05:46:00,1.645,1.64515,1.645,1.645,42400000.0
2007-09-14 05:47:00,1.6452,1.6452,1.645,1.645,28900000.0
2007-09-14 05:48:00,1.6452,1.64525,1.6449,1.64525,56000000.0
2007-09-14 05:49:00,1.64505,1.64525,1.64505,1.64525,17600000.0
2007-09-14 05:50:00,1.6452,1.6452,1.6452,1.6452,1600000.0
2007-09-14 05:51:00,1.64525,1.64525,1.64505,1.64515,43200000.0
2007-09-14 05:52:00,1.6451,1.6451,1.6451,1.6451,18400000.0
2007-09-14 05:53:00,1.6451,1.6451,1.6451,1.6451,16800000.0
2007-09-14 05:54:00,1.6451,1.64515,1.6448,1.6451,92400000.0
2007-09-14 05:55:00,1.6451,1.64515,1.6449,1.64515,35000000.0
2007-09-14 05:56:00,1.64515,1.64515,1.6451,1.64515,10400000.0
2007-09-14 05:57:00,1.64515,1.64515,1.64515,1.64515,3200000.0
2007-09-14 05:58:00,1.64515,1.64515,1.6451,1.64515,20800000.0
2007-09-14 05:59:00,1.64515,1.64515,1.6451,1.6451,28800000.0
2007-09-14 06:00:00,1.64505,1.64505,1.64485,1.64485,84800000.0
2007-09-14 06:01:00,1.6449,1.6449,1.6447,1.6447,8800000.0
2007-09-14 06:02:00,1.64495,1.64495,1.6447,1.64485,101600000.0
2007-09-14 06:03:00,1.64485,1.64515,1.6447,1.64495,41600000.0
2007-09-14 06:04:00,1.64495,1.64515,1.64495,1.64515,66400000.0
2007-09-14 06:05:00,1.6449,1.64515,1.6449,1.64515,8800000.0
2007-09-14 06:06:00,1.64505,1.64515,1.64505,1.64515,8800000.0
2007-09-14 06:07:00,1.64515,1.64515,1.64505,1.6451,20800000.0
2007-09-14 06:08:00,1.64515,1.64515,1.6451,1.64515,10400000.0
2007-09-14 06:09:00,1.64515,1.6453,1.64515,1.6453,88000000.0
2007-09-14 06:10:00,1.6453,1.6453,1.64495,1.6452,119000000.0
2007-09-14 06:11:00,1.6452,1.6453,1.645,1.6452,123700000.0
2007-09-14 06:12:00,1.6452,1.6454,1.645,1.6454,168900000.0
2007-09-14 06:13:00,1.6452,1.6453,1.6452,1.6452,146400000.0
2007-09-14 06:14:00,1.6453,1.6453,1.645,1.645,145400000.0
2007-09-14 06:15:00,1.6452,1.64575,1.6452,1.6455,135300000.0
2007-09-14 06:16:00,1.6455,1.6455,1.6446,1.6447,110200000.0
2007-09-14 06:17:00,1.6449,1.64505,1.6448,1.64485,24800000.0
2007-09-14 06:18:00,1.64495,1.6453,1.64495,1.64515,98000000.0
2007-09-14 06:19:00,1.6454,1.6454,1.6452,1.6452,17600000.0
2007-09-14 06:20:00,1.6454,1.6454,1.64515,1.6454,26400000.0
2007-09-14 06:21:00,1.64515,1.64535,1.64515,1.64515,41600000.0
2007-09-14 06:22:00,1.64515,1.6454,1.64515,1.6454,18400000.0
2007-09-14 06:23:00,1.64535,1.6454,1.64515,1.64535,52000000.0
2007-09-14 06:24:00,1.6453,1.64555,1.6453,1.6455,104000000.0
2007-09-14 06:25:00,1.6454,1.6455,1.6454,1.64545,82400000.0
2007-09-14 06:26:00,1.64545,1.6455,1.6454,1.6455,124000000.0
2007-09-14 06:27:00,1.64555,1.64555,1.64545,1.6455,64300000.0
2007-09-14 06:28:00,1.6453,1.6455,1.6453,1.6455,35800000.0
2007-09-14 06:29:00,1.6454,1.6455,1.6454,1.6455,24800000.0
2007-09-14 06:30:00,1.6455,1.6455,1.645,1.6452,95000000.0
2007-09-14 06:31:00,1.6452,1.6453,1.6448,1.6453,152700000.0
2007-09-14 06:32:00,1.6453,1.64535,1.64515,1.64535,136300000.0
2007-09-14 06:33:00,1.6452,1.64535,1.64475,1.64515,168300000.0
2007-09-14 06:34:00,1.64515,1.64515,1.64495,1.645,100000000.0
2007-09-14 06:35:00,1.645,1.645,1.6446,1.6446,23200000.0
2007-09-14 06:36:00,1.64495,1.6451,1.64455,1.6448,52800000.0
2007-09-14 06:37:00,1.64482,1.64528,1.64441,1.64484,272200006.0
2007-09-14 06:38:00,1.6451,1.6451,1.6448,1.6448,12800000.0
2007-09-14 06:39:00,1.64445,1.6448,1.64445,1.6448,4000000.0
2007-09-14 06:40:00,1.645,1.645,1.6446,1.6446,9800000.0
2007-09-14 06:41:00,1.64475,1.645,1.64475,1.64495,51200000.0
2007-09-14 06:42:00,1.6449,1.64495,1.6449,1.64495,16000000.0
2007-09-14 06:43:00,1.64495,1.64495,1.64475,1.64475,49600000.0
2007-09-14 06:44:00,1.64495,1.64495,1.64475,1.64495,24800000.0
2007-09-14 06:45:00,1.64505,1.64505,1.64475,1.64475,58400000.0
2007-09-14 06:46:00,1.6449,1.64505,1.64445,1.64505,55700000.0
2007-09-14 06:47:00,1.64505,1.64515,1.645,1.64515,47200000.0
2007-09-14 06:48:00,1.6451,1.6451,1.6449,1.645,10400000.0
2007-09-14 06:49:00,1.6449,1.645,1.6443,1.64475,73400000.0
2007-09-14 06:50:00,1.64475,1.64485,1.6443,1.64435,168900000.0
2007-09-14 06:51:00,1.64465,1.64475,1.64465,1.64475,27200000.0
2007-09-14 06:52:00,1.64475,1.645,1.64475,1.645,54400000.0
2007-09-14 06:53:00,1.6449,1.6449,1.6449,1.6449,32000000.0
2007-09-14 06:54:00,1.64485,1.6449,1.64485,1.6449,40000000.0
2007-09-14 06:55:00,1.6449,1.6449,1.6449,1.6449,16000000.0
2007-09-14 06:56:00,1.64485,1.64525,1.64485,1.64505,157600000.0
2007-09-14 06:57:00,1.64505,1.64525,1.64505,1.64525,18400000.0
2007-09-14 06:58:00,1.64525,1.64535,1.645,1.6452,158000000.0
2007-09-14 06:59:00,1.6453,1.6453,1.6446,1.6447,105900000.0
2007-09-14 07:00:00,1.6447,1.6447,1.64455,1.64465,5600000.0
2007-09-14 07:01:00,1.64465,1.64465,1.6443,1.64455,6600000.0
2007-09-14 07:02:00,1.6446,1.6446,1.64435,1.6446,12400000.0
2007-09-14 07:03:00,1.64475,1.64505,1.64435,1.64445,33400000.0
2007-09-14 07:04:00,1.64465,1.645,1.64465,1.64465,12800000.0
2007-09-14 07:05:00,1.64505,1.64515,1.645,1.645,94400000.0
2007-09-14 07:06:00,1.645,1.64515,1.645,1.64515,54400000.0
2007-09-14 07:07:00,1.64515,1.6452,1.6449,1.64505,93600000.0
2007-09-14 07:08:00,1.64505,1.6451,1.645,1.645,90400000.0
2007-09-14 07:09:00,1.645,1.6451,1.6448,1.64505,57200000.0
2007-09-14 07:10:00,1.645,1.645,1.6448,1.64495,57200000.0
2007-09-14 07:11:00,1.645,1.64505,1.64495,1.64505,18500000.0
2007-09-14 07:12:00,1.64505,1.64505,1.64495,1.64505,20800000.0
2007-09-14 07:13:00,1.64505,1.64505,1.645,1.645,43200000.0
2007-09-14 07:14:00,1.645,1.64505,1.6449,1.645,108800000.0
2007-09-14 07:15:00,1.645,1.64505,1.6447,1.64505,68600000.0
2007-09-14 07:16:00,1.6449,1.6451,1.64485,1.645,62400000.0
2007-09-14 07:17:00,1.645,1.64525,1.6449,1.64525,109600000.0
2007-09-14 07:18:00,1.64525,1.64535,1.645,1.64505,96400000.0
2007-09-14 07:19:00,1.64505,1.6455,1.6449,1.645,178000000.0
2007-09-14 07:20:00,1.64535,1.64545,1.6448,1.64515,55600000.0
2007-09-14 07:21:00,1.6452,1.64535,1.64495,1.64495,38400000.0
2007-09-14 07:22:00,1.64495,1.64495,1.6445,1.6446,73700000.0
2007-09-14 07:23:00,1.6446,1.64495,1.6446,1.64475,88000000.0
2007-09-14 07:24:00,1.6446,1.64495,1.6444,1.64485,109900000.0
2007-09-14 07:25:00,1.64485,1.64485,1.6441,1.6441,85300000.0
2007-09-14 07:26:00,1.644,1.6445,1.64375,1.6445,78400000.0
2007-09-14 07:27:00,1.64435,1.64465,1.6442,1.6443,96000000.0
2007-09-14 07:28:00,1.6444,1.64445,1.644,1.6443,75300000.0
2007-09-14 07:29:00,1.6446,1.6446,1.6443,1.6445,60500000.0
2007-09-14 07:30:00,1.64435,1.6446,1.64435,1.6444,53600000.0
2007-09-14 07:31:00,1.64445,1.6446,1.64445,1.6446,85600000.0
2007-09-14 07:32:00,1.64455,1.64475,1.6445,1.6447,63200000.0
2007-09-14 07:33:00,1.64465,1.64465,1.64415,1.64455,47900000.0
2007-09-14 07:34:00,1.64455,1.64475,1.64435,1.64475,59300000.0
2007-09-14 07:35:00,1.64475,1.64485,1.6447,1.64485,10400000.0
2007-09-14 07:36:00,1.64485,1.64515,1.6446,1.645,177800000.0
2007-09-14 07:37:00,1.64515,1.64515,1.6448,1.645,31300000.0
2007-09-14 07:38:00,1.64473,1.64523,1.64463,1.64523,1151299971.0
2007-09-14 07:39:00,1.64495,1.64495,1.6448,1.64485,66400000.0
2007-09-14 07:40:00,1.64485,1.6451,1.64475,1.6448,111700000.0
2007-09-14 07:41:00,1.645,1.64525,1.6448,1.6448,42800000.0
2007-09-14 07:42:00,1.64505,1.6452,1.64485,1.6452,46800000.0
2007-09-14 07:43:00,1.6452,1.6453,1.64485,1.64525,36400000.0
2007-09-14 07:44:00,1.6452,1.6454,1.6452,1.64525,80800000.0
2007-09-14 07:45:00,1.6452,1.64525,1.64505,1.6451,147200000.0
2007-09-14 07:46:00,1.64505,1.64505,1.6449,1.64495,32000000.0
2007-09-14 07:47:00,1.6449,1.64495,1.64485,1.6449,88000000.0
2007-09-14 07:48:00,1.64495,1.64495,1.64495,1.64495,16000000.0
2007-09-14 07:49:00,1.64495,1.64515,1.64475,1.64475,83600000.0
2007-09-14 07:50:00,1.6449,1.64505,1.6449,1.64505,52400000.0
2007-09-14 07:51:00,1.64505,1.64505,1.645,1.645,40800000.0
2007-09-14 07:52:00,1.64515,1.6453,1.6451,1.6451,27200000.0
2007-09-14 07:53:00,1.6451,1.6451,1.6451,1.6451,16000000.0
2007-09-14 07:54:00,1.6453,1.6454,1.64495,1.6451,197300000.0
2007-09-14 07:55:00,1.6453,1.6453,1.64525,1.64525,32000000.0
2007-09-14 07:56:00,1.6452,1.6454,1.64515,1.64515,96800000.0
2007-09-14 07:57:00,1.6452,1.6452,1.6452,1.6452,16000000.0
2007-09-14 07:58:00,1.6452,1.64535,1.64515,1.64515,81600000.0
2007-09-14 07:59:00,1.64515,1.64535,1.64515,1.64515,81600000.0
2007-09-14 08:00:00,1.6451,1.6454,1.645,1.64535,181600000.0
2007-09-14 08:01:00,1.6452,1.6455,1.6451,1.64525,139500000.0
2007-09-14 08:02:00,1.64505,1.6455,1.64505,1.64535,53400000.0
2007-09-14 08:03:00,1.64545,1.64565,1.64535,1.64545,128000000.0
2007-09-14 08:04:00,1.6453,1.6453,1.64525,1.6453,72000000.0
2007-09-14 08:05:00,1.6453,1.64565,1.6453,1.64545,67200000.0
2007-09-14 08:06:00,1.64545,1.64565,1.64445,1.64495,215400000.0
2007-09-14 08:07:00,1.645,1.64545,1.645,1.64525,151500000.0
2007-09-14 08:08:00,1.6452,1.6454,1.6449,1.6449,132700000.0
2007-09-14 08:09:00,1.64505,1.64515,1.64485,1.6449,85600000.0
2007-09-14 08:10:00,1.6447,1.64515,1.6447,1.64505,50900000.0
2007-09-14 08:11:00,1.64505,1.64515,1.6449,1.64515,56000000.0
2007-09-14 08:12:00,1.64515,1.64535,1.645,1.64535,126400000.0
2007-09-14 08:13:00,1.64535,1.6456,1.645,1.64525,174800000.0
2007-09-14 08:14:00,1.6454,1.64565,1.64505,1.64555,136800000.0
2007-09-14 08:15:00,1.64555,1.64555,1.6451,1.6454,46400000.0
2007-09-14 08:16:00,1.6454,1.64565,1.64515,1.64515,92600000.0
2007-09-14 08:17:00,1.64515,1.6455,1.64515,1.64535,67200000.0
2007-09-14 08:18:00,1.64525,1.64545,1.64525,1.64545,8800000.0
2007-09-14 08:19:00,1.64525,1.64545,1.6451,1.64535,80400000.0
2007-09-14 08:20:00,1.6453,1.6455,1.645,1.64535,225300000.0
2007-09-14 08:21:00,1.64535,1.64565,1.64535,1.6456,50400000.0
2007-09-14 08:22:00,1.6456,1.6456,1.64545,1.64545,24800000.0
2007-09-14 08:23:00,1.64545,1.6461,1.6454,1.646,187600000.0
2007-09-14 08:24:00,1.64605,1.64605,1.6457,1.64595,96800000.0
2007-09-14 08:25:00,1.64595,1.64595,1.64555,1.6457,165700000.0
2007-09-14 08:26:00,1.6459,1.64595,1.6455,1.64585,104000000.0
2007-09-14 08:27:00,1.64585,1.6459,1.6457,1.6458,1048400003.0
2007-09-14 08:28:00,1.6458,1.64595,1.6458,1.6459,674800000.0
2007-09-14 08:29:00,1.6459,1.646,1.6457,1.6459,796500013.0
2007-09-14 08:30:00,1.6459,1.646,1.6457,1.6457,1405299997.0
2007-09-14 08:31:00,1.6458,1.6458,1.6452,1.6455,1741800009.0
2007-09-14 08:32:00,1.6454,1.6454,1.6451,1.6452,1748900012.0
2007-09-14 08:33:00,1.6453,1.6453,1.6446,1.6449,1970699991.0
2007-09-14 08:34:00,1.6448,1.645,1.6447,1.64475,1970699991.0
2007-09-14 08:35:00,1.64475,1.6451,1.64475,1.645,1772599968.0
2007-09-14 08:36:00,1.645,1.6453,1.645,1.6451,1506499991.0
2007-09-14 08:37:00,1.6451,1.6453,1.645,1.6452,1685400019.0
2007-09-14 08:38:00,1.6452,1.6453,1.6452,1.6453,706200006.0
2007-09-14 08:39:00,1.6453,1.6454,1.6452,1.6453,1199000014.0
2007-09-14 08:40:00,1.6455,1.6456,1.6454,1.6454,2073400023.0
2007-09-14 08:41:00,1.6455,1.6455,1.6453,1.6455,1275500011.0
2007-09-14 08:42:00,1.6455,1.6456,1.6454,1.6455,1594900028.0
2007-09-14 08:43:00,1.6455,1.6457,1.6455,1.64565,1119600020.0
2007-09-14 08:44:00,1.6457,1.6458,1.6456,1.6457,454500008.0
2007-09-14 08:45:00,1.6457,1.64605,1.6457,1.646,585500012.0
2007-09-14 08:46:00,1.6459,1.64595,1.6457,1.6458,1109100007.0
2007-09-14 08:47:00,1.6458,1.6459,1.6457,1.6459,1467199977.0
2007-09-14 08:48:00,1.6459,1.646,1.6459,1.646,1706599990.0
2007-09-14 08:49:00,1.6458,1.6459,1.6457,1.6457,1400699994.0
2007-09-14 08:50:00,1.6458,1.6459,1.6457,1.6459,672599998.0
2007-09-14 08:51:00,1.6459,1.6462,1.6459,1.6462,1526699984.0
2007-09-14 08:52:00,1.6463,1.6465,1.6463,1.6463,2079499958.0
2007-09-14 08:53:00,1.6463,1.6466,1.6462,1.6466,1583399974.0
2007-09-14 08:54:00,1.6465,1.6467,1.6465,1.6466,2059399977.0
2007-09-14 08:55:00,1.6465,1.6465,1.6462,1.64635,2016400008.0
2007-09-14 08:56:00,1.64635,1.6468,1.6463,1.6468,1556900016.0
2007-09-14 08:57:00,1.6468,1.6473,1.6468,1.6472,1520400021.0
2007-09-14 08:58:00,1.6472,1.6473,1.647,1.6472,1336500007.0
2007-09-14 08:59:00,1.6472,1.6473,1.6468,1.6468,1447999981.0
2007-09-14 09:00:00,1.6468,1.64695,1.6467,1.64695,1447999981.0
2007-09-14 09:01:00,1.64695,1.64725,1.6468,1.64715,1759999992.0
2007-09-14 09:02:00,1.6472,1.64735,1.647,1.6473,2114900015.0
2007-09-14 09:03:00,1.6472,1.6474,1.6472,1.6472,646700004.0
2007-09-14 09:04:00,1.64725,1.64765,1.6471,1.6475,1856499998.0
2007-09-14 09:05:00,1.6475,1.64755,1.6472,1.6472,1072200004.0
2007-09-14 09:06:00,1.6472,1.6474,1.64715,1.64725,1910600022.0
2007-09-14 09:07:00,1.6473,1.64755,1.64725,1.64755,586800002.0
2007-09-14 09:08:00,1.6476,1.64775,1.6474,1.6476,1663100002.0
2007-09-14 09:09:00,1.6476,1.6479,1.6476,1.64775,1191900000.0
2007-09-14 09:10:00,1.6478,1.64785,1.6476,1.64775,98400000.0
2007-09-14 09:11:00,1.6476,1.6477,1.6474,1.6475,990900006.0
2007-09-14 09:12:00,1.6475,1.6477,1.6475,1.6476,1695400009.0
2007-09-14 09:13:00,1.6476,1.6476,1.6475,1.6476,1695400009.0
2007-09-14 09:14:00,1.6476,1.6478,1.6475,1.6475,1286300003.0
2007-09-14 09:15:00,1.6475,1.6475,1.6472,1.6474,1819499994.0
2007-09-14 09:16:00,1.6474,1.6474,1.64685,1.6472,1373499992.0
2007-09-14 09:17:00,1.6472,1.6473,1.6472,1.6473,1822200008.0
2007-09-14 09:18:00,1.6472,1.64735,1.64715,1.64735,1822200008.0
2007-09-14 09:19:00,1.64735,1.64735,1.6471,1.64735,1293899993.0
2007-09-14 09:20:00,1.6474,1.6476,1.6472,1.6475,2076100011.0
2007-09-14 09:21:00,1.6474,1.6474,1.6469,1.647,2076100011.0
2007-09-14 09:22:00,1.647,1.647,1.6468,1.647,1726599999.0
2007-09-14 09:23:00,1.647,1.647,1.6468,1.6469,1576499974.0
2007-09-14 09:24:00,1.647,1.6471,1.6468,1.6469,1333299984.0
2007-09-14 09:25:00,1.6469,1.6471,1.6469,1.647,1123699974.0
2007-09-14 09:26:00,1.6471,1.6471,1.6467,1.6467,1650999985.0
2007-09-14 09:27:00,1.6467,1.6468,1.6465,1.6465,1781299978.0
2007-09-14 09:28:00,1.6466,1.6467,1.6465,1.6466,1700699982.0
2007-09-14 09:29:00,1.6466,1.6466,1.6464,1.6466,2008099979.0
2007-09-14 09:30:00,1.6467,1.6467,1.6466,1.6467,512199993.0
2007-09-14 09:31:00,1.6467,1.6468,1.6467,1.6467,1568299977.0
2007-09-14 09:32:00,1.6467,1.64705,1.6467,1.647,1568299977.0
2007-09-14 09:33:00,1.647,1.647,1.6466,1.6467,1081199998.0
2007-09-14 09:34:00,1.6467,1.6467,1.6463,1.6463,2047899998.0
2007-09-14 09:35:00,1.6463,1.6465,1.6463,1.6465,1257699992.0
2007-09-14 09:36:00,1.6466,1.6467,1.6465,1.6466,1535299985.0
2007-09-14 09:37:00,1.64645,1.64675,1.64645,1.6466,1535299985.0
2007-09-14 09:38:00,1.6466,1.6466,1.6465,1.6466,1162099980.0
2007-09-14 09:39:00,1.6465,1.6466,1.64645,1.6466,1301399991.0
2007-09-14 09:40:00,1.6466,1.6467,1.6463,1.6464,1571600031.0
2007-09-14 09:41:00,1.6465,1.6465,1.6463,1.6463,1571600031.0
2007-09-14 09:42:00,1.6463,1.6464,1.6462,1.64635,1571600031.0
2007-09-14 09:43:00,1.64635,1.6465,1.6463,1.6464,701199998.0
2007-09-14 09:44:00,1.6464,1.6466,1.6464,1.6465,2060299966.0
2007-09-14 09:45:00,1.6464,1.6467,1.6464,1.6465,1223000006.0
2007-09-14 09:46:00,1.6465,1.64665,1.6465,1.64665,348300010.0
2007-09-14 09:47:00,1.6466,1.6466,1.6465,1.6466,1274399996.0
2007-09-14 09:48:00,1.6466,1.6466,1.6465,1.6466,1270299980.0
2007-09-14 09:49:00,1.6466,1.6466,1.6463,1.6464,929500008.0
2007-09-14 09:50:00,1.6464,1.6464,1.6464,1.6464,774600011.0
2007-09-14 09:51:00,1.6464,1.6464,1.6463,1.6463,1041500004.0
2007-09-14 09:52:00,1.6463,1.6464,1.6461,1.6461,1573799994.0
2007-09-14 09:53:00,1.6461,1.6461,1.6459,1.6459,1573799994.0
2007-09-14 09:54:00,1.6459,1.64605,1.6459,1.6459,1813499986.0
2007-09-14 09:55:00,1.6459,1.64615,1.6458,1.64615,1272400014.0
2007-09-14 09:56:00,1.6462,1.64645,1.64615,1.6464,774599999.0
2007-09-14 09:57:00,1.6464,1.6464,1.6462,1.6463,1011100007.0
2007-09-14 09:58:00,1.6462,1.64635,1.6461,1.6463,1762799980.0
2007-09-14 09:59:00,1.6463,1.64645,1.64625,1.6464,789300016.0
2007-09-14 10:00:00,1.6465,1.6465,1.6463,1.6463,1711399983.0
2007-09-14 10:01:00,1.6463,1.6465,1.6463,1.6464,1193999983.0
2007-09-14 10:02:00,1.6465,1.6465,1.6463,1.6463,1055599993.0
2007-09-14 10:03:00,1.6462,1.6463,1.64615,1.6462,1801000011.0
2007-09-14 10:04:00,1.6463,1.6463,1.6461,1.6461,1352099991.0
2007-09-14 10:05:00,1.6461,1.6461,1.646,1.6461,519099995.0
2007-09-14 10:06:00,1.6461,1.6461,1.6461,1.6461,378700000.0
2007-09-14 10:07:00,1.6461,1.6463,1.646,1.6463,911299989.0
2007-09-14 10:08:00,1.6463,1.64645,1.6461,1.6462,1986100009.0
2007-09-14 10:09:00,1.6463,1.6463,1.6462,1.6462,2109499961.0
2007-09-14 10:10:00,1.646,1.6461,1.646,1.6461,2109499961.0
2007-09-14 10:11:00,1.6461,1.6461,1.6459,1.6461,1658499999.0
2007-09-14 10:12:00,1.6461,1.6462,1.6459,1.6461,1444599991.0
2007-09-14 10:13:00,1.646,1.6464,1.6459,1.64635,1166700019.0
2007-09-14 10:14:00,1.6464,1.64645,1.64625,1.6464,1286900007.0
2007-09-14 10:15:00,1.6464,1.64645,1.6463,1.6464,1210999995.0
2007-09-14 10:16:00,1.6464,1.6464,1.64615,1.64615,1773099977.0
2007-09-14 10:17:00,1.6464,1.6464,1.646,1.6461,2130199975.0
2007-09-14 10:18:00,1.646,1.6462,1.6459,1.646,2130199975.0
2007-09-14 10:19:00,1.646,1.6462,1.646,1.6461,1641599987.0
2007-09-14 10:20:00,1.6461,1.64615,1.6458,1.64615,1744299979.0
2007-09-14 10:21:00,1.6461,1.64625,1.6459,1.64625,1121400006.0
2007-09-14 10:22:00,1.64625,1.6463,1.6462,1.64625,811400006.0
2007-09-14 10:23:00,1.64625,1.6463,1.646,1.646,888899999.0
2007-09-14 10:24:00,1.646,1.64605,1.6459,1.646,954200011.0
2007-09-14 10:25:00,1.646,1.646,1.64585,1.646,1239800005.0
2007-09-14 10:26:00,1.6461,1.6463,1.646,1.6462,1557600006.0
2007-09-14 10:27:00,1.6462,1.64625,1.6459,1.6461,1375300007.0
2007-09-14 10:28:00,1.6461,1.6461,1.6459,1.6459,1027799966.0
2007-09-14 10:29:00,1.6459,1.6461,1.6458,1.6459,956800017.0
2007-09-14 10:30:00,1.6459,1.646,1.6459,1.6459,1154900004.0
2007-09-14 10:31:00,1.6461,1.6461,1.646,1.646,1489299991.0
2007-09-14 10:32:00,1.6459,1.6461,1.6458,1.646,1489299991.0
2007-09-14 10:33:00,1.646,1.646,1.646,1.646,128800000.0
2007-09-14 10:34:00,1.646,1.646,1.6459,1.6459,388000002.0
2007-09-14 10:35:00,1.6459,1.646,1.6459,1.6459,246099997.0
2007-09-14 10:36:00,1.6459,1.646,1.6458,1.6459,1277699977.0
2007-09-14 10:37:00,1.6459,1.6459,1.6453,1.6455,2022299969.0
2007-09-14 10:38:00,1.6454,1.6455,1.6454,1.6455,790699991.0
2007-09-14 10:39:00,1.6455,1.6462,1.6455,1.6461,1123699980.0
2007-09-14 10:40:00,1.646,1.6461,1.6459,1.646,1123699980.0
2007-09-14 10:41:00,1.646,1.646,1.6458,1.6458,929499976.0
2007-09-14 10:42:00,1.6458,1.6462,1.6457,1.6462,1877899960.0
2007-09-14 10:43:00,1.6461,1.6463,1.6461,1.6462,1236999983.0
2007-09-14 10:44:00,1.6461,1.6462,1.6461,1.6462,319200001.0
2007-09-14 10:45:00,1.6461,1.6462,1.6458,1.646,1190199982.0
2007-09-14 10:46:00,1.646,1.6461,1.646,1.6461,964099989.0
2007-09-14 10:47:00,1.6461,1.6462,1.646,1.6461,1134499991.0
2007-09-14 10:48:00,1.6461,1.6461,1.6461,1.6461,232599995.0
2007-09-14 10:49:00,1.6461,1.6461,1.6461,1.6461,260999993.0
2007-09-14 10:50:00,1.6461,1.6461,1.6458,1.6458,567099998.0
2007-09-14 10:51:00,1.6458,1.64585,1.6458,1.6458,1087699995.0
2007-09-14 10:52:00,1.6458,1.64585,1.6458,1.64585,585100002.0
2007-09-14 10:53:00,1.64585,1.64585,1.6458,1.64585,216000003.0
2007-09-14 10:54:00,1.64585,1.6459,1.6457,1.64585,411800000.0
2007-09-14 10:55:00,1.64585,1.64585,1.6458,1.64585,54299999.0
2007-09-14 10:56:00,1.64585,1.64585,1.6457,1.6457,632699992.0
2007-09-14 10:57:00,1.6458,1.6459,1.6458,1.64585,886299976.0
2007-09-14 10:58:00,1.646,1.6462,1.646,1.6462,1727600004.0
2007-09-14 10:59:00,1.6461,1.64615,1.6459,1.646,1727600004.0
2007-09-14 11:00:00,1.6459,1.6461,1.6459,1.646,766099997.0
2007-09-14 11:01:00,1.6459,1.646,1.6459,1.646,293999996.0
2007-09-14 11:02:00,1.646,1.6461,1.646,1.646,549599990.0
2007-09-14 11:03:00,1.646,1.6462,1.646,1.64615,657999986.0
2007-09-14 11:04:00,1.64615,1.64645,1.6461,1.64635,389400000.0
2007-09-14 11:05:00,1.6464,1.6465,1.64635,1.64645,22600000.0
2007-09-14 11:06:00,1.64645,1.64645,1.6461,1.6462,414399992.0
2007-09-14 11:07:00,1.6462,1.6466,1.6462,1.6466,1221099991.0
2007-09-14 11:08:00,1.6466,1.6468,1.6464,1.6464,1977799983.0
2007-09-14 11:09:00,1.6464,1.64685,1.6464,1.64675,918699997.0
2007-09-14 11:10:00,1.64685,1.6471,1.6468,1.64695,1723500000.0
2007-09-14 11:11:00,1.64695,1.6473,1.64685,1.64715,1513999988.0
2007-09-14 11:12:00,1.6472,1.64735,1.64705,1.6472,1255000002.0
2007-09-14 11:13:00,1.6473,1.6473,1.6471,1.6472,1053799987.0
2007-09-14 11:14:00,1.6473,1.6474,1.6472,1.64735,1415799991.0
2007-09-14 11:15:00,1.64735,1.64775,1.6471,1.64775,199100001.0
2007-09-14 11:16:00,1.64775,1.64775,1.6471,1.6471,760700013.0
2007-09-14 11:17:00,1.6471,1.6472,1.6471,1.6471,1334200016.0
2007-09-14 11:18:00,1.6468,1.6471,1.6468,1.647,1207700004.0
2007-09-14 11:19:00,1.647,1.647,1.64665,1.64665,1135000012.0
2007-09-14 11:20:00,1.6467,1.6468,1.6465,1.6467,644799994.0
2007-09-14 11:21:00,1.6467,1.6467,1.6464,1.6467,1250600009.0
2007-09-14 11:22:00,1.6467,1.6467,1.64635,1.64665,610300013.0
2007-09-14 11:23:00,1.6466,1.6466,1.6466,1.6466,879599993.0
2007-09-14 11:24:00,1.6467,1.6468,1.6466,1.6468,879599993.0
2007-09-14 11:25:00,1.6467,1.6469,1.6467,1.64675,823800017.0
2007-09-14 11:26:00,1.64675,1.64685,1.6466,1.64685,1132600016.0
2007-09-14 11:27:00,1.6468,1.6468,1.64665,1.6468,1085700007.0
2007-09-14 11:28:00,1.6468,1.647,1.6467,1.64695,1849500030.0
2007-09-14 11:29:00,1.64695,1.64695,1.64655,1.6466,1376499991.0
2007-09-14 11:30:00,1.6466,1.6466,1.6464,1.6465,929000000.0
2007-09-14 11:31:00,1.6465,1.6466,1.6463,1.6466,1069899984.0
2007-09-14 11:32:00,1.6465,1.64675,1.64635,1.6467,1289399982.0
2007-09-14 11:33:00,1.6467,1.64685,1.64665,1.6468,996700012.0
2007-09-14 11:34:00,1.64685,1.6469,1.6466,1.6466,97700000.0
2007-09-14 11:35:00,1.6466,1.6468,1.6464,1.6468,1881299978.0
2007-09-14 11:36:00,1.6469,1.6469,1.6466,1.6468,1881299978.0
2007-09-14 11:37:00,1.6468,1.6468,1.6465,1.6466,1881299978.0
2007-09-14 11:38:00,1.6467,1.6467,1.6464,1.6464,493400007.0
2007-09-14 11:39:00,1.64635,1.6466,1.64635,1.64645,493400007.0
2007-09-14 11:40:00,1.64645,1.6465,1.6464,1.6465,561899992.0
2007-09-14 11:41:00,1.6465,1.64665,1.6463,1.6464,1574199995.0
2007-09-14 11:42:00,1.6464,1.6464,1.6462,1.6464,1251299967.0
2007-09-14 11:43:00,1.64625,1.6464,1.6462,1.6463,1960199968.0
2007-09-14 11:44:00,1.6463,1.6464,1.6462,1.64635,699799994.0
2007-09-14 11:45:00,1.64635,1.6464,1.6463,1.6464,1371200007.0
2007-09-14 11:46:00,1.6465,1.6466,1.6464,1.6464,1759600005.0
2007-09-14 11:47:00,1.64645,1.6468,1.64635,1.64665,1759600005.0
2007-09-14 11:48:00,1.6466,1.6467,1.6466,1.6466,746300007.0
2007-09-14 11:49:00,1.6468,1.6468,1.6467,1.6467,746300007.0
2007-09-14 11:50:00,1.6466,1.6467,1.6466,1.6467,746300007.0
2007-09-14 11:51:00,1.6467,1.6467,1.6466,1.6466,432499997.0
2007-09-14 11:52:00,1.6466,1.6467,1.6465,1.6465,891299987.0
2007-09-14 11:53:00,1.6468,1.6469,1.6467,1.6469,1572999991.0
2007-09-14 11:54:00,1.6468,1.6469,1.6465,1.6467,1572999991.0
2007-09-14 11:55:00,1.6467,1.6468,1.6465,1.6466,1370900001.0
2007-09-14 11:56:00,1.6467,1.6467,1.64655,1.6467,495100007.0
2007-09-14 11:57:00,1.6467,1.6467,1.6464,1.6466,961100003.0
2007-09-14 11:58:00,1.64665,1.6468,1.6466,1.6467,1522799979.0
2007-09-14 11:59:00,1.6467,1.6468,1.64645,1.6465,1647999989.0
2007-09-14 12:00:00,1.6465,1.6466,1.6465,1.6466,826999991.0
2007-09-14 12:01:00,1.6466,1.6468,1.6465,1.6468,876299983.0
2007-09-14 12:02:00,1.6468,1.6469,1.6467,1.6468,1504099989.0
2007-09-14 12:03:00,1.6469,1.6469,1.6467,1.6468,1834300002.0
2007-09-14 12:04:00,1.6468,1.64735,1.6468,1.64715,1024999991.0
2007-09-14 12:05:00,1.6471,1.6472,1.64685,1.6469,1508000009.0
2007-09-14 12:06:00,1.6468,1.6471,1.6468,1.6471,983199996.0
2007-09-14 12:07:00,1.6471,1.6471,1.6468,1.64695,1110600004.0
2007-09-14 12:08:00,1.64695,1.647,1.6468,1.647,443600001.0
2007-09-14 12:09:00,1.64695,1.647,1.6467,1.6469,929000002.0
2007-09-14 12:10:00,1.64685,1.647,1.6468,1.64695,916699995.0
2007-09-14 12:11:00,1.64695,1.647,1.6468,1.6468,726299994.0
2007-09-14 12:12:00,1.6468,1.6469,1.64655,1.6466,1560800016.0
2007-09-14 12:13:00,1.6466,1.6467,1.6465,1.6466,1035300006.0
2007-09-14 12:14:00,1.6466,1.6468,1.64655,1.64675,536100015.0
2007-09-14 12:15:00,1.64675,1.64675,1.6467,1.6467,9600000.0
2007-09-14 12:16:00,1.6467,1.6469,1.6465,1.6468,1960600003.0
2007-09-14 12:17:00,1.6468,1.6471,1.6468,1.64695,721400009.0
2007-09-14 12:18:00,1.64695,1.647,1.64685,1.647,484100008.0
2007-09-14 12:19:00,1.647,1.6472,1.6469,1.647,952900001.0
2007-09-14 12:20:00,1.6469,1.6471,1.64685,1.6469,897100011.0
2007-09-14 12:21:00,1.6469,1.647,1.6467,1.6468,1948099994.0
2007-09-14 12:22:00,1.6468,1.64685,1.64645,1.6467,1578000005.0
2007-09-14 12:23:00,1.6466,1.6468,1.64655,1.6466,1795799980.0
2007-09-14 12:24:00,1.6466,1.6469,1.6466,1.6467,973199981.0
2007-09-14 12:25:00,1.6467,1.6467,1.6465,1.6465,973199981.0
2007-09-14 12:26:00,1.6466,1.6466,1.646,1.6462,1889099988.0
2007-09-14 12:27:00,1.6463,1.6465,1.6462,1.6464,1146900023.0
2007-09-14 12:28:00,1.6464,1.6466,1.6464,1.6466,1146900023.0
2007-09-14 12:29:00,1.6467,1.6469,1.6464,1.6468,2087699959.0
2007-09-14 12:30:00,1.6468,1.6468,1.6462,1.6463,2087699959.0
2007-09-14 12:31:00,1.6463,1.6463,1.6461,1.6462,1357099992.0
2007-09-14 12:32:00,1.6461,1.6462,1.6459,1.6459,1532800014.0
2007-09-14 12:33:00,1.6461,1.6462,1.6461,1.6462,1345799998.0
2007-09-14 12:34:00,1.64605,1.64635,1.64605,1.64635,1345799998.0
2007-09-14 12:35:00,1.64635,1.64635,1.6462,1.6462,691499994.0
2007-09-14 12:36:00,1.6462,1.6463,1.6461,1.6462,1589799985.0
2007-09-14 12:37:00,1.6463,1.6463,1.6462,1.6463,862599990.0
2007-09-14 12:38:00,1.6462,1.6462,1.6462,1.6462,862599990.0
2007-09-14 12:39:00,1.6461,1.64625,1.6461,1.6462,862599990.0
2007-09-14 12:40:00,1.6463,1.6464,1.6462,1.6464,1684500024.0
2007-09-14 12:41:00,1.6464,1.64645,1.64625,1.64645,1684500024.0
2007-09-14 12:42:00,1.64645,1.64645,1.6464,1.64645,845400024.0
2007-09-14 12:43:00,1.64645,1.6465,1.6464,1.6464,896399984.0
2007-09-14 12:44:00,1.6466,1.6467,1.6465,1.6467,1499700009.0
2007-09-14 12:45:00,1.6466,1.64675,1.64645,1.6467,1499700009.0
2007-09-14 12:46:00,1.6467,1.6467,1.6464,1.6465,757900005.0
2007-09-14 12:47:00,1.6464,1.6464,1.64625,1.6464,757900005.0
2007-09-14 12:48:00,1.6463,1.6465,1.6462,1.6463,146099999.0
2007-09-14 12:49:00,1.6462,1.6463,1.6461,1.6463,146099999.0
2007-09-14 12:50:00,1.64635,1.6466,1.64635,1.6466,146099999.0
2007-09-14 12:51:00,1.64655,1.64665,1.6464,1.64655,1470100013.0
2007-09-14 12:52:00,1.64655,1.64655,1.64645,1.64645,886300025.0
2007-09-14 12:53:00,1.64645,1.6465,1.64625,1.6464,1515200012.0
2007-09-14 12:54:00,1.6464,1.64655,1.6464,1.64655,1097900010.0
2007-09-14 12:55:00,1.64655,1.6467,1.6465,1.6466,1103200023.0
2007-09-14 12:56:00,1.6466,1.6466,1.6466,1.6466,422200016.0
2007-09-14 12:57:00,1.6466,1.64675,1.6466,1.6466,648100008.0
2007-09-14 12:58:00,1.6466,1.6468,1.64645,1.6468,857000018.0
2007-09-14 12:59:00,1.6468,1.64685,1.6467,1.64685,151700002.0
2007-09-14 13:00:00,1.64685,1.647,1.6468,1.6469,895399991.0
2007-09-14 13:01:00,1.6469,1.6469,1.6466,1.6468,1207399985.0
2007-09-14 13:02:00,1.6467,1.6469,1.6467,1.6468,473899999.0
2007-09-14 13:03:00,1.64665,1.64675,1.6466,1.64665,473899999.0
2007-09-14 13:04:00,1.6467,1.64715,1.6467,1.6471,541900001.0
2007-09-14 13:05:00,1.64705,1.6472,1.6461,1.6465,1957700008.0
2007-09-14 13:06:00,1.6465,1.64675,1.64635,1.6466,1719999985.0
2007-09-14 13:07:00,1.6466,1.6467,1.64645,1.64665,1485799996.0
2007-09-14 13:08:00,1.6466,1.6466,1.6464,1.6465,1125200001.0
2007-09-14 13:09:00,1.6465,1.64665,1.6465,1.64655,880399990.0
2007-09-14 13:10:00,1.64655,1.6466,1.6465,1.6466,249899995.0
2007-09-14 13:11:00,1.6466,1.6466,1.6465,1.6465,275299998.0
2007-09-14 13:12:00,1.6465,1.64665,1.6464,1.64645,168400005.0
2007-09-14 13:13:00,1.6464,1.6464,1.6461,1.64625,602000008.0
2007-09-14 13:14:00,1.6462,1.64625,1.6461,1.64625,446400010.0
2007-09-14 13:15:00,1.6462,1.6463,1.6461,1.6462,538499993.0
2007-09-14 13:16:00,1.6462,1.6462,1.646,1.646,1119699982.0
2007-09-14 13:17:00,1.6462,1.6462,1.64595,1.64595,1244099999.0
2007-09-14 13:18:00,1.64595,1.646,1.6458,1.64585,599699998.0
2007-09-14 13:19:00,1.64585,1.64605,1.6458,1.6459,1008299989.0
2007-09-14 13:20:00,1.6459,1.6462,1.6459,1.6461,845899993.0
2007-09-14 13:21:00,1.6461,1.6461,1.6458,1.6458,1210999993.0
2007-09-14 13:22:00,1.6458,1.6458,1.6452,1.6453,1141400001.0
2007-09-14 13:23:00,1.6454,1.6458,1.6454,1.6457,2125899997.0
2007-09-14 13:24:00,1.6456,1.6457,1.6455,1.6456,2125899997.0
2007-09-14 13:25:00,1.6456,1.64595,1.64555,1.6459,654999998.0
2007-09-14 13:26:00,1.6458,1.64605,1.6457,1.6458,1793499995.0
2007-09-14 13:27:00,1.6459,1.64605,1.64585,1.646,600500008.0
2007-09-14 13:28:00,1.646,1.64615,1.6459,1.6461,549700000.0
2007-09-14 13:29:00,1.6461,1.6461,1.6454,1.6456,1131599984.0
2007-09-14 13:30:00,1.6456,1.6458,1.6452,1.6458,1381199996.0
2007-09-14 13:31:00,1.6458,1.6461,1.6455,1.6457,1776699975.0
2007-09-14 13:32:00,1.6457,1.6458,1.6455,1.6458,1418499988.0
2007-09-14 13:33:00,1.6458,1.6459,1.6457,1.6458,1982499945.0
2007-09-14 13:34:00,1.6458,1.64585,1.6456,1.6457,1256199994.0
2007-09-14 13:35:00,1.6457,1.6458,1.6456,1.6458,712900001.0
2007-09-14 13:36:00,1.6458,1.64585,1.6457,1.6457,538600005.0
2007-09-14 13:37:00,1.6457,1.64585,1.6457,1.64585,834100020.0
2007-09-14 13:38:00,1.64585,1.64595,1.6458,1.6459,443700000.0
2007-09-14 13:39:00,1.6459,1.6459,1.6459,1.6459,364299999.0
2007-09-14 13:40:00,1.6459,1.6459,1.64575,1.6458,1133499995.0
2007-09-14 13:41:00,1.64575,1.6458,1.6457,1.6457,1542399972.0
2007-09-14 13:42:00,1.6457,1.646,1.6457,1.646,1159600013.0
2007-09-14 13:43:00,1.646,1.646,1.6458,1.646,852299984.0
2007-09-14 13:44:00,1.646,1.64605,1.6458,1.64605,611299994.0
2007-09-14 13:45:00,1.64605,1.64615,1.6459,1.646,771799992.0
2007-09-14 13:46:00,1.646,1.6461,1.6458,1.6458,584799987.0
2007-09-14 13:47:00,1.6458,1.64595,1.6457,1.64575,839000002.0
2007-09-14 13:48:00,1.64575,1.646,1.64575,1.6459,1079599986.0
2007-09-14 13:49:00,1.6459,1.646,1.6459,1.64595,122499998.0
2007-09-14 13:50:00,1.6459,1.64595,1.6459,1.64595,445099986.0
2007-09-14 13:51:00,1.64595,1.6461,1.6459,1.646,280499995.0
2007-09-14 13:52:00,1.6459,1.6461,1.64585,1.6461,253000005.0
2007-09-14 13:53:00,1.6461,1.6464,1.6461,1.6463,335299992.0
2007-09-14 13:54:00,1.6463,1.6464,1.6462,1.6462,765499981.0
2007-09-14 13:55:00,1.6462,1.64625,1.6461,1.6461,992699975.0
2007-09-14 13:56:00,1.6461,1.64625,1.646,1.64605,1019299973.0
2007-09-14 13:57:00,1.64605,1.6461,1.646,1.64605,253300001.0
2007-09-14 13:58:00,1.64605,1.64615,1.646,1.64615,330999996.0
2007-09-14 13:59:00,1.64615,1.64615,1.6458,1.6459,270599996.0
2007-09-14 14:00:00,1.6458,1.64605,1.6458,1.64605,310299995.0
2007-09-14 14:01:00,1.64605,1.6462,1.646,1.6461,67200000.0
2007-09-14 14:02:00,1.6461,1.6462,1.6459,1.6462,1168099961.0
2007-09-14 14:03:00,1.6461,1.6463,1.6461,1.64625,930400000.0
2007-09-14 14:04:00,1.6462,1.64645,1.6462,1.64625,433899987.0
2007-09-14 14:05:00,1.6462,1.64625,1.6461,1.6462,288400003.0
2007-09-14 14:06:00,1.6462,1.6462,1.646,1.6461,547399991.0
2007-09-14 14:07:00,1.6461,1.64635,1.6461,1.64635,351499987.0
2007-09-14 14:08:00,1.6463,1.6464,1.6462,1.6462,848699990.0
2007-09-14 14:09:00,1.6462,1.6462,1.646,1.646,935499983.0
2007-09-14 14:10:00,1.646,1.6461,1.64595,1.6461,626499993.0
2007-09-14 14:11:00,1.6461,1.6464,1.6461,1.64635,1078799977.0
2007-09-14 14:12:00,1.6464,1.6465,1.6463,1.6464,580400007.0
2007-09-14 14:13:00,1.6464,1.6464,1.6461,1.6461,593799998.0
2007-09-14 14:14:00,1.6461,1.6461,1.6458,1.646,1558500006.0
2007-09-14 14:15:00,1.6459,1.64655,1.6459,1.64605,1323299988.0
2007-09-14 14:16:00,1.646,1.6462,1.6459,1.6459,334199994.0
2007-09-14 14:17:00,1.6459,1.646,1.6459,1.6459,197499999.0
2007-09-14 14:18:00,1.646,1.6461,1.646,1.6461,755399975.0
2007-09-14 14:19:00,1.646,1.646,1.6459,1.6459,560499990.0
2007-09-14 14:20:00,1.6459,1.6459,1.6457,1.6457,1276299989.0
2007-09-14 14:21:00,1.6459,1.646,1.6457,1.6459,1171299990.0
2007-09-14 14:22:00,1.6459,1.6461,1.6459,1.646,1357699966.0
2007-09-14 14:23:00,1.646,1.6462,1.6459,1.646,787699987.0
2007-09-14 14:24:00,1.646,1.6461,1.6459,1.646,389599997.0
2007-09-14 14:25:00,1.646,1.6462,1.6459,1.6462,677599976.0
2007-09-14 14:26:00,1.6462,1.6462,1.6459,1.6461,204600001.0
2007-09-14 14:27:00,1.6461,1.64645,1.6459,1.6459,370300004.0
2007-09-14 14:28:00,1.646,1.6461,1.64595,1.6461,410500008.0
2007-09-14 14:29:00,1.64605,1.64655,1.64605,1.64655,99099999.0
2007-09-14 14:30:00,1.64645,1.64655,1.6457,1.646,545900006.0
2007-09-14 14:31:00,1.646,1.64645,1.6456,1.6458,1871200010.0
2007-09-14 14:32:00,1.6458,1.6458,1.6452,1.6452,964400012.0
2007-09-14 14:33:00,1.6452,1.6453,1.6446,1.6447,1020400001.0
2007-09-14 14:34:00,1.6446,1.6453,1.6446,1.6452,1069100009.0
2007-09-14 14:35:00,1.6452,1.6454,1.645,1.6454,1093699999.0
2007-09-14 14:36:00,1.6454,1.646,1.64535,1.646,685799996.0
2007-09-14 14:37:00,1.646,1.646,1.6455,1.6455,460799997.0
2007-09-14 14:38:00,1.6455,1.6457,1.6454,1.6455,405600002.0
2007-09-14 14:39:00,1.6455,1.6455,1.6452,1.6455,1407199975.0
2007-09-14 14:40:00,1.6454,1.6456,1.6454,1.6455,542499989.0
2007-09-14 14:41:00,1.6455,1.64555,1.6452,1.6452,712399999.0
2007-09-14 14:42:00,1.6451,1.6452,1.6451,1.6452,1359599966.0
2007-09-14 14:43:00,1.6452,1.6453,1.6448,1.64485,1367299975.0
2007-09-14 14:44:00,1.64495,1.645,1.6446,1.6447,798000008.0
2007-09-14 14:45:00,1.6446,1.6449,1.6446,1.6448,1454500000.0
2007-09-14 14:46:00,1.6448,1.6449,1.6447,1.6448,2046199961.0
2007-09-14 14:47:00,1.6449,1.645,1.64485,1.645,1218099990.0
2007-09-14 14:48:00,1.64505,1.6452,1.6449,1.64505,721600014.0
2007-09-14 14:49:00,1.6451,1.6452,1.645,1.6452,445100003.0
2007-09-14 14:50:00,1.64515,1.6454,1.64515,1.6452,658000001.0
2007-09-14 14:51:00,1.6452,1.6454,1.6452,1.6454,228099998.0
2007-09-14 14:52:00,1.6454,1.6458,1.6453,1.6453,1175299995.0
2007-09-14 14:53:00,1.6454,1.6457,1.6454,1.6457,570199996.0
2007-09-14 14:54:00,1.6457,1.6458,1.6455,1.6456,1432999988.0
2007-09-14 14:55:00,1.6456,1.6456,1.6454,1.6454,192799999.0
2007-09-14 14:56:00,1.6454,1.64545,1.6453,1.6453,507699988.0
2007-09-14 14:57:00,1.6454,1.6454,1.6452,1.64525,966800020.0
2007-09-14 14:58:00,1.64525,1.6453,1.6452,1.6452,476800014.0
2007-09-14 14:59:00,1.6452,1.64555,1.645,1.64555,497200002.0
2007-09-14 15:00:00,1.64565,1.64565,1.6453,1.6454,753899993.0
2007-09-14 15:01:00,1.6454,1.6454,1.645,1.6452,1175699969.0
2007-09-14 15:02:00,1.6452,1.64655,1.6449,1.6454,1311899979.0
2007-09-14 15:03:00,1.6454,1.6455,1.6452,1.6454,514499990.0
2007-09-14 15:04:00,1.6454,1.6454,1.6454,1.6454,27100000.0
2007-09-14 15:05:00,1.6454,1.6455,1.6453,1.6455,459599991.0
2007-09-14 15:06:00,1.6455,1.6456,1.6454,1.6456,459900002.0
2007-09-14 15:07:00,1.6456,1.6458,1.6456,1.64575,725799996.0
2007-09-14 15:08:00,1.6457,1.646,1.6457,1.646,376199996.0
2007-09-14 15:09:00,1.646,1.64615,1.646,1.6461,688799998.0
2007-09-14 15:10:00,1.6461,1.6462,1.6461,1.6462,150400003.0
2007-09-14 15:11:00,1.64615,1.64655,1.6461,1.64655,595899991.0
2007-09-14 15:12:00,1.64655,1.64655,1.64645,1.64645,465600000.0
2007-09-14 15:13:00,1.64645,1.64655,1.64645,1.64655,318200000.0
2007-09-14 15:14:00,1.64655,1.64655,1.64645,1.64645,165600000.0
2007-09-14 15:15:00,1.64655,1.64655,1.6461,1.64645,572099999.0
2007-09-14 15:16:00,1.64645,1.64655,1.6461,1.6462,617700001.0
2007-09-14 15:17:00,1.64645,1.64655,1.6461,1.64655,249799997.0
2007-09-14 15:18:00,1.64655,1.64655,1.6462,1.6462,260400000.0
2007-09-14 15:19:00,1.64645,1.64655,1.6462,1.64645,456200001.0
2007-09-14 15:20:00,1.64655,1.6466,1.64645,1.64655,838400002.0
2007-09-14 15:21:00,1.64655,1.64655,1.64645,1.6465,458300000.0
2007-09-14 15:22:00,1.6465,1.6466,1.64645,1.6466,778900002.0
2007-09-14 15:23:00,1.64655,1.64655,1.64645,1.64655,508800004.0
2007-09-14 15:24:00,1.6465,1.6468,1.6465,1.64665,395699997.0
2007-09-14 15:25:00,1.64665,1.6467,1.64655,1.6467,866500002.0
2007-09-14 15:26:00,1.6467,1.6467,1.64655,1.6466,1650900002.0
2007-09-14 15:27:00,1.64655,1.64665,1.6465,1.64655,286900004.0
2007-09-14 15:28:00,1.64655,1.6468,1.6465,1.6468,330700000.0
2007-09-14 15:29:00,1.6468,1.6468,1.6468,1.6468,2400000.0
2007-09-14 15:30:00,1.6468,1.6468,1.6466,1.6466,761599988.0
2007-09-14 15:31:00,1.64655,1.6467,1.6463,1.64645,547000001.0
2007-09-14 15:32:00,1.64645,1.6466,1.64645,1.64655,672499998.0
2007-09-14 15:33:00,1.64655,1.64655,1.64645,1.64655,553900000.0
2007-09-14 15:34:00,1.64655,1.64655,1.646,1.646,262000003.0
2007-09-14 15:35:00,1.646,1.64605,1.6458,1.64595,1001099992.0
2007-09-14 15:36:00,1.64595,1.64655,1.6459,1.6463,589499994.0
2007-09-14 15:37:00,1.6462,1.64655,1.6462,1.64655,353400001.0
2007-09-14 15:38:00,1.64655,1.64655,1.64645,1.64655,358300000.0
2007-09-14 15:39:00,1.64645,1.64655,1.64645,1.64655,222500000.0
2007-09-14 15:40:00,1.6465,1.64655,1.64645,1.64655,969400010.0
2007-09-14 15:41:00,1.6465,1.6466,1.6465,1.64655,433700008.0
2007-09-14 15:42:00,1.64655,1.6468,1.64655,1.6466,593699995.0
2007-09-14 15:43:00,1.6466,1.6466,1.64655,1.6466,607699989.0
2007-09-14 15:44:00,1.64665,1.6468,1.64655,1.6468,287000000.0
2007-09-14 15:45:00,1.6468,1.64695,1.6468,1.6468,274400000.0
2007-09-14 15:46:00,1.6469,1.647,1.64675,1.6468,172900000.0
2007-09-14 15:47:00,1.6468,1.6469,1.6466,1.6468,360000000.0
2007-09-14 15:48:00,1.6468,1.6468,1.6466,1.6467,274600001.0
2007-09-14 15:49:00,1.6467,1.64675,1.64655,1.6467,145900001.0
2007-09-14 15:50:00,1.6466,1.64695,1.6466,1.64695,395300002.0
2007-09-14 15:51:00,1.64695,1.64715,1.6469,1.64715,111400000.0
2007-09-14 15:52:00,1.6471,1.64735,1.6471,1.64735,176900002.0
2007-09-14 15:53:00,1.64735,1.64735,1.647,1.6472,485799998.0
2007-09-14 15:54:00,1.6472,1.6474,1.6471,1.6474,1067400007.0
2007-09-14 15:55:00,1.6474,1.6477,1.6474,1.6475,787300007.0
2007-09-14 15:56:00,1.6475,1.64755,1.64735,1.6474,776699990.0
2007-09-14 15:57:00,1.6474,1.6474,1.64735,1.6474,951900009.0
2007-09-14 15:58:00,1.6474,1.6479,1.6473,1.6479,1147299998.0
2007-09-14 15:59:00,1.6479,1.6479,1.6474,1.64745,1016000001.0
2007-09-14 16:00:00,1.6474,1.6487,1.6471,1.6486,1086600005.0
2007-09-14 16:01:00,1.6486,1.6488,1.6483,1.6487,1548899996.0
2007-09-14 16:02:00,1.6487,1.6487,1.6483,1.64835,703599997.0
2007-09-14 16:03:00,1.6483,1.6485,1.6482,1.6482,1212100005.0
2007-09-14 16:04:00,1.6482,1.6484,1.6481,1.64815,1085500004.0
2007-09-14 16:05:00,1.6481,1.6485,1.6481,1.6484,405599999.0
2007-09-14 16:06:00,1.6484,1.6486,1.6484,1.6486,573200002.0
2007-09-14 16:07:00,1.6487,1.6489,1.6486,1.6486,1203399989.0
2007-09-14 16:08:00,1.6486,1.6486,1.64835,1.6484,1802399993.0
2007-09-14 16:09:00,1.6484,1.6485,1.6483,1.64845,984000010.0
2007-09-14 16:10:00,1.6485,1.6489,1.6484,1.6487,1186400008.0
2007-09-14 16:11:00,1.6487,1.6489,1.6486,1.6486,1575399997.0
2007-09-14 16:12:00,1.6487,1.6497,1.6487,1.6494,1424999996.0
2007-09-14 16:13:00,1.6495,1.64965,1.6494,1.6495,886800000.0
2007-09-14 16:14:00,1.6495,1.6499,1.6494,1.6499,414500002.0
2007-09-14 16:15:00,1.6499,1.6506,1.64985,1.6503,1199899986.0
2007-09-14 16:16:00,1.6503,1.651,1.6503,1.651,610200002.0
2007-09-14 16:17:00,1.651,1.6514,1.651,1.6511,531300002.0
2007-09-14 16:18:00,1.65105,1.6511,1.65085,1.6509,1050899993.0
2007-09-14 16:19:00,1.6509,1.6509,1.6506,1.6507,711399999.0
2007-09-14 16:20:00,1.6507,1.6508,1.65065,1.6507,838199992.0
2007-09-14 16:21:00,1.6507,1.6511,1.6507,1.651,1211000003.0
2007-09-14 16:22:00,1.65105,1.65105,1.6505,1.6506,748700002.0
2007-09-14 16:23:00,1.6505,1.6506,1.6503,1.6503,564099997.0
2007-09-14 16:24:00,1.6498,1.6501,1.6498,1.6499,131399999.0
2007-09-14 16:25:00,1.6499,1.6501,1.6498,1.6501,1653499998.0
2007-09-14 16:26:00,1.6501,1.6503,1.65,1.6503,1106799992.0
2007-09-14 16:27:00,1.6503,1.65045,1.6502,1.6503,1412300003.0
2007-09-14 16:28:00,1.6503,1.6503,1.65015,1.6502,1355599990.0
2007-09-14 16:29:00,1.6502,1.65025,1.65005,1.6501,936999999.0
2007-09-14 16:30:00,1.6501,1.6502,1.6501,1.6502,1516499992.0
2007-09-14 16:31:00,1.6502,1.6503,1.65015,1.65025,1441299992.0
2007-09-14 16:32:00,1.6503,1.6505,1.6502,1.6504,1420399994.0
2007-09-14 16:33:00,1.6504,1.6504,1.65025,1.6503,1200099992.0
2007-09-14 16:34:00,1.6503,1.6505,1.6503,1.6504,961199989.0
2007-09-14 16:35:00,1.6504,1.65085,1.6504,1.65085,860799985.0
2007-09-14 16:36:00,1.65085,1.65085,1.6504,1.6505,2123800012.0
2007-09-14 16:37:00,1.6507,1.6508,1.6506,1.6507,910300004.0
2007-09-14 16:38:00,1.6507,1.6508,1.6505,1.6506,910300004.0
2007-09-14 16:39:00,1.6506,1.6506,1.65055,1.6506,912599981.0
2007-09-14 16:40:00,1.6506,1.65065,1.65025,1.65035,1772100011.0
2007-09-14 16:41:00,1.65035,1.6504,1.6503,1.6503,1755499983.0
2007-09-14 16:42:00,1.6503,1.6503,1.6501,1.6502,1130899975.0
2007-09-14 16:43:00,1.6502,1.6502,1.6501,1.6501,1087100008.0
2007-09-14 16:44:00,1.6501,1.6502,1.6498,1.6498,1770500004.0
2007-09-14 16:45:00,1.6497,1.6498,1.6496,1.6498,1770500004.0
2007-09-14 16:46:00,1.6498,1.6501,1.64975,1.65,1770500004.0
2007-09-14 16:47:00,1.65,1.6503,1.64995,1.65015,1195100009.0
2007-09-14 16:48:00,1.65015,1.6502,1.65005,1.6502,1358800003.0
2007-09-14 16:49:00,1.6502,1.6502,1.65,1.65,1074400012.0
2007-09-14 16:50:00,1.65,1.65,1.6499,1.65,1352799998.0
2007-09-14 16:51:00,1.65,1.6501,1.64985,1.6501,699999996.0
2007-09-14 16:52:00,1.6501,1.6501,1.65,1.65,1008600002.0
2007-09-14 16:53:00,1.65,1.6503,1.65,1.6502,1437099999.0
2007-09-14 16:54:00,1.6502,1.6503,1.6501,1.6501,922399996.0
2007-09-14 16:55:00,1.6501,1.6501,1.6497,1.6497,966700004.0
2007-09-14 16:56:00,1.64975,1.65,1.6497,1.65,1012599989.0
2007-09-14 16:57:00,1.65005,1.6501,1.6499,1.65,990599993.0
2007-09-14 16:58:00,1.65,1.6503,1.65,1.6501,1869999984.0
2007-09-14 16:59:00,1.6501,1.6501,1.64985,1.64985,2107499974.0
2007-09-14 17:00:00,1.6499,1.65,1.6498,1.6499,907399994.0
2007-09-14 17:01:00,1.6498,1.65,1.6497,1.6497,907399994.0
2007-09-14 17:02:00,1.6498,1.6499,1.6497,1.6497,907399994.0
2007-09-14 17:03:00,1.6497,1.64975,1.64965,1.64965,907399994.0
2007-09-14 17:04:00,1.6497,1.6499,1.6497,1.6499,1948800012.0
2007-09-14 17:05:00,1.6499,1.64995,1.6498,1.6498,1354099992.0
2007-09-14 17:06:00,1.6498,1.6498,1.6497,1.6497,585599995.0
2007-09-14 17:07:00,1.6497,1.6497,1.6495,1.6496,827499988.0
2007-09-14 17:08:00,1.6496,1.6496,1.64935,1.64935,577899998.0
2007-09-14 17:09:00,1.64935,1.6494,1.64935,1.6494,692700012.0
2007-09-14 17:10:00,1.6494,1.6494,1.6492,1.6492,726400011.0
2007-09-14 17:11:00,1.64915,1.6494,1.6491,1.6492,1997900005.0
2007-09-14 17:12:00,1.6492,1.6492,1.64865,1.6487,1307799991.0
2007-09-14 17:13:00,1.6487,1.6489,1.6484,1.6485,1844500002.0
2007-09-14 17:14:00,1.6484,1.6493,1.6484,1.6491,1844500002.0
2007-09-14 17:15:00,1.6491,1.6492,1.64885,1.6489,1844500002.0
2007-09-14 17:16:00,1.64885,1.649,1.64885,1.6489,1366200005.0
2007-09-14 17:17:00,1.6489,1.649,1.64875,1.6489,1479599979.0
2007-09-14 17:18:00,1.6488,1.649,1.6488,1.64895,1916800022.0
2007-09-14 17:19:00,1.649,1.6491,1.6489,1.6491,1538599992.0
2007-09-14 17:20:00,1.6491,1.6491,1.64885,1.6489,1157600001.0
2007-09-14 17:21:00,1.6489,1.6489,1.6487,1.6487,832299994.0
2007-09-14 17:22:00,1.64875,1.6489,1.64875,1.64875,1280000014.0
2007-09-14 17:23:00,1.64875,1.6488,1.6486,1.6487,813699985.0
2007-09-14 17:24:00,1.6487,1.6489,1.6487,1.6488,1379200000.0
2007-09-14 17:25:00,1.6488,1.64905,1.64875,1.649,959100018.0
2007-09-14 17:26:00,1.649,1.649,1.64885,1.6489,1388300006.0
2007-09-14 17:27:00,1.64895,1.6491,1.6489,1.649,689399987.0
2007-09-14 17:28:00,1.6491,1.6491,1.649,1.649,873600004.0
2007-09-14 17:29:00,1.6491,1.6492,1.649,1.6491,1948999997.0
2007-09-14 17:30:00,1.649,1.6491,1.64895,1.64905,1948999997.0
2007-09-14 17:31:00,1.6491,1.6493,1.64905,1.6492,1273800003.0
2007-09-14 17:32:00,1.64925,1.6494,1.6492,1.6493,1152200004.0
2007-09-14 17:33:00,1.6493,1.64935,1.6492,1.6493,847999989.0
2007-09-14 17:34:00,1.6493,1.6493,1.64885,1.6489,1117199970.0
2007-09-14 17:35:00,1.64885,1.6491,1.64885,1.64895,1155599983.0
2007-09-14 17:36:00,1.64895,1.6491,1.64885,1.6491,915699983.0
2007-09-14 17:37:00,1.64905,1.6492,1.649,1.6491,439999990.0
2007-09-14 17:38:00,1.6491,1.64925,1.649,1.6491,1119800003.0
2007-09-14 17:39:00,1.6491,1.6492,1.649,1.6492,971200003.0
2007-09-14 17:40:00,1.6492,1.6494,1.64915,1.64925,1577300008.0
2007-09-14 17:41:00,1.6493,1.64935,1.6493,1.6493,515400009.0
2007-09-14 17:42:00,1.6493,1.6496,1.64925,1.6493,1659599996.0
2007-09-14 17:43:00,1.64925,1.6494,1.6492,1.6494,1940999991.0
2007-09-14 17:44:00,1.6495,1.6495,1.6493,1.6493,1850899999.0
2007-09-14 17:45:00,1.6493,1.6498,1.6493,1.6496,1850899999.0
2007-09-14 17:46:00,1.6496,1.6497,1.6495,1.64955,1593899997.0
2007-09-14 17:47:00,1.64955,1.6496,1.6492,1.6494,1947799976.0
2007-09-14 17:48:00,1.6494,1.64975,1.6494,1.6497,1462200008.0
2007-09-14 17:49:00,1.6497,1.6498,1.64965,1.64965,1889499995.0
2007-09-14 17:50:00,1.64965,1.6498,1.64955,1.64955,931900002.0
2007-09-14 17:51:00,1.6496,1.6497,1.6494,1.64965,1685000003.0
2007-09-14 17:52:00,1.6498,1.6498,1.6496,1.6497,412200002.0
2007-09-14 17:53:00,1.6496,1.6497,1.6495,1.6497,412200002.0
2007-09-14 17:54:00,1.6498,1.6498,1.6496,1.6497,412200002.0
2007-09-14 17:55:00,1.6496,1.6498,1.64955,1.6498,412200002.0
2007-09-14 17:56:00,1.6498,1.6498,1.6497,1.6498,1605499983.0
2007-09-14 17:57:00,1.6498,1.6498,1.6496,1.64965,1676699980.0
2007-09-14 17:58:00,1.6497,1.6498,1.6496,1.6498,1184699994.0
2007-09-14 17:59:00,1.6498,1.6499,1.6497,1.6499,546099997.0
2007-09-14 18:00:00,1.6499,1.65,1.6499,1.65,298099999.0
2007-09-14 18:01:00,1.65,1.6503,1.6499,1.6503,2048999988.0
2007-09-14 18:02:00,1.6503,1.6507,1.65025,1.6506,1865299993.0
2007-09-14 18:03:00,1.6506,1.6506,1.6503,1.6503,1566299987.0
2007-09-14 18:04:00,1.6503,1.6503,1.65025,1.6503,591399999.0
2007-09-14 18:05:00,1.6503,1.6506,1.6503,1.65045,560399999.0
2007-09-14 18:06:00,1.65045,1.6506,1.65045,1.6505,1016800009.0
2007-09-14 18:07:00,1.6505,1.6505,1.6504,1.6504,1293700006.0
2007-09-14 18:08:00,1.6505,1.6505,1.6504,1.6505,656299994.0
2007-09-14 18:09:00,1.65045,1.6505,1.65045,1.6505,466800004.0
2007-09-14 18:10:00,1.6505,1.6506,1.6505,1.6505,507300001.0
2007-09-14 18:11:00,1.6505,1.6505,1.65025,1.65025,787800000.0
2007-09-14 18:12:00,1.65025,1.6503,1.65025,1.65025,775700019.0
2007-09-14 18:13:00,1.65025,1.6503,1.65025,1.6503,706300008.0
2007-09-14 18:14:00,1.6503,1.6503,1.6501,1.6502,473699997.0
2007-09-14 18:15:00,1.6502,1.6503,1.65015,1.6502,548900010.0
2007-09-14 18:16:00,1.65015,1.6502,1.65005,1.6502,640399996.0
2007-09-14 18:17:00,1.6502,1.6502,1.6501,1.6502,702400000.0
2007-09-14 18:18:00,1.6502,1.6502,1.6501,1.6501,1069899992.0
2007-09-14 18:19:00,1.6501,1.6502,1.6501,1.6502,801800014.0
2007-09-14 18:20:00,1.65015,1.6503,1.65015,1.6502,341200002.0
2007-09-14 18:21:00,1.6502,1.6503,1.65015,1.6502,482999999.0
2007-09-14 18:22:00,1.6502,1.6503,1.65015,1.6502,449200000.0
2007-09-14 18:23:00,1.6502,1.6504,1.6501,1.6501,1219399993.0
2007-09-14 18:24:00,1.6501,1.6503,1.6501,1.6502,765699998.0
2007-09-14 18:25:00,1.6502,1.6504,1.65015,1.65035,887500001.0
2007-09-14 18:26:00,1.6504,1.65045,1.6503,1.6504,1004200006.0
2007-09-14 18:27:00,1.6504,1.65045,1.6503,1.6504,530600000.0
2007-09-14 18:28:00,1.6504,1.6505,1.65025,1.6503,782099994.0
2007-09-14 18:29:00,1.6503,1.6503,1.6503,1.6503,745099984.0
2007-09-14 18:30:00,1.6503,1.6505,1.65025,1.6504,795400004.0
2007-09-14 18:31:00,1.6504,1.6504,1.65025,1.6503,973899997.0
2007-09-14 18:32:00,1.6503,1.6503,1.6502,1.6503,516499989.0
2007-09-14 18:33:00,1.6503,1.6503,1.6502,1.6502,69600000.0
2007-09-14 18:34:00,1.65015,1.6503,1.6501,1.65015,162500000.0
2007-09-14 18:35:00,1.6501,1.6501,1.64995,1.64995,437500003.0
2007-09-14 18:36:00,1.64995,1.6502,1.6499,1.6499,534799998.0
2007-09-14 18:37:00,1.6499,1.65025,1.6499,1.65025,1684700008.0
2007-09-14 18:38:00,1.65025,1.6503,1.6501,1.6502,109700001.0
2007-09-14 18:39:00,1.65015,1.6502,1.65,1.65,394300004.0
2007-09-14 18:40:00,1.65,1.6501,1.65,1.65,355900000.0
2007-09-14 18:41:00,1.65,1.65,1.64995,1.64995,29800000.0
2007-09-14 18:42:00,1.65,1.65,1.65,1.65,23500000.0
2007-09-14 18:43:00,1.6501,1.6501,1.65,1.65,5100000.0
2007-09-14 18:44:00,1.65,1.6501,1.65,1.6501,19500000.0
2007-09-14 18:45:00,1.6501,1.6501,1.64985,1.6499,338100000.0
2007-09-14 18:46:00,1.6499,1.6499,1.6499,1.6499,25300000.0
2007-09-14 18:47:00,1.6499,1.6499,1.64985,1.6499,70200000.0
2007-09-14 18:48:00,1.64985,1.6499,1.64955,1.6496,612399997.0
2007-09-14 18:49:00,1.6496,1.6496,1.64915,1.64915,496200001.0
2007-09-14 18:50:00,1.6492,1.6493,1.64905,1.6492,1019500006.0
2007-09-14 18:51:00,1.6492,1.6492,1.649,1.64905,921799986.0
2007-09-14 18:52:00,1.64905,1.6492,1.649,1.6492,597999983.0
2007-09-14 18:53:00,1.6492,1.6493,1.6491,1.6492,290399998.0
2007-09-14 18:54:00,1.6493,1.6493,1.64915,1.6493,135999999.0
2007-09-14 18:55:00,1.6493,1.6494,1.6492,1.6493,1332599989.0
2007-09-14 18:56:00,1.6493,1.6493,1.6493,1.6493,82699998.0
2007-09-14 18:57:00,1.6493,1.6494,1.6493,1.6494,67999997.0
2007-09-14 18:58:00,1.6494,1.6496,1.6494,1.6496,573600004.0
2007-09-14 18:59:00,1.6496,1.6496,1.64935,1.6495,495099998.0
2007-09-14 19:00:00,1.6495,1.6495,1.6493,1.6494,616799999.0
2007-09-14 19:01:00,1.6494,1.64945,1.6493,1.6493,214399998.0
2007-09-14 19:02:00,1.6493,1.6493,1.64905,1.64905,681199997.0
2007-09-14 19:03:00,1.64905,1.6492,1.649,1.649,596399996.0
2007-09-14 19:04:00,1.649,1.6491,1.649,1.649,237600000.0
2007-09-14 19:05:00,1.649,1.6491,1.64875,1.6488,1245999970.0
2007-09-14 19:06:00,1.64885,1.649,1.6488,1.649,1106899985.0
2007-09-14 19:07:00,1.649,1.6491,1.64895,1.64905,779500004.0
2007-09-14 19:08:00,1.64905,1.6491,1.649,1.649,198399997.0
2007-09-14 19:09:00,1.649,1.64905,1.64895,1.649,347100006.0
2007-09-14 19:10:00,1.649,1.649,1.64895,1.64895,277900007.0
2007-09-14 19:11:00,1.649,1.6491,1.64895,1.649,347299998.0
2007-09-14 19:12:00,1.649,1.6491,1.649,1.6491,1007699989.0
2007-09-14 19:13:00,1.6491,1.6491,1.64885,1.649,764100008.0
2007-09-14 19:14:00,1.6489,1.649,1.6489,1.649,377900001.0
2007-09-14 19:15:00,1.649,1.6491,1.649,1.6491,777999988.0
2007-09-14 19:16:00,1.6491,1.6493,1.64905,1.6493,479299999.0
2007-09-14 19:17:00,1.64925,1.6493,1.64925,1.6493,750500001.0
2007-09-14 19:18:00,1.6493,1.64955,1.64925,1.6495,406700005.0
2007-09-14 19:19:00,1.64955,1.64955,1.64935,1.6494,243599999.0
2007-09-14 19:20:00,1.64945,1.6497,1.64935,1.6496,794000001.0
2007-09-14 19:21:00,1.6497,1.6497,1.6492,1.64925,603799992.0
2007-09-14 19:22:00,1.6493,1.6495,1.6493,1.6495,90999996.0
2007-09-14 19:23:00,1.6495,1.6495,1.64945,1.64945,417999994.0
2007-09-14 19:24:00,1.64945,1.6497,1.64945,1.6496,487200002.0
2007-09-14 19:25:00,1.6496,1.6498,1.6496,1.6497,136000000.0
2007-09-14 19:26:00,1.64965,1.6498,1.6496,1.6497,656699996.0
2007-09-14 19:27:00,1.6497,1.6498,1.64965,1.64965,376400000.0
2007-09-14 19:28:00,1.64965,1.64975,1.64965,1.6497,176400002.0
2007-09-14 19:29:00,1.6497,1.6497,1.6496,1.6496,591799995.0
2007-09-14 19:30:00,1.6497,1.6497,1.6495,1.6495,501000001.0
2007-09-14 19:31:00,1.6495,1.6497,1.6495,1.64955,244900001.0
2007-09-14 19:32:00,1.6496,1.6496,1.6496,1.6496,24700001.0
2007-09-14 19:33:00,1.6496,1.6496,1.64945,1.64955,463700004.0
2007-09-14 19:34:00,1.6496,1.6497,1.6494,1.6496,778799992.0
2007-09-14 19:35:00,1.6496,1.6497,1.6496,1.6496,1232099995.0
2007-09-14 19:36:00,1.64965,1.6498,1.64965,1.6498,238900005.0
2007-09-14 19:37:00,1.6498,1.6498,1.64925,1.64925,842499999.0
2007-09-14 19:38:00,1.64925,1.6493,1.6492,1.6493,917000019.0
2007-09-14 19:39:00,1.6493,1.64965,1.6493,1.6496,628900002.0
2007-09-14 19:40:00,1.6496,1.6496,1.6495,1.6496,309899998.0
2007-09-14 19:41:00,1.6496,1.6496,1.6495,1.6495,129600000.0
2007-09-14 19:42:00,1.6495,1.6495,1.6492,1.6493,1212999985.0
2007-09-14 19:43:00,1.6493,1.6494,1.6493,1.6493,219200000.0
2007-09-14 19:44:00,1.6493,1.6493,1.64915,1.64915,679200001.0
2007-09-14 19:45:00,1.6492,1.64935,1.6492,1.6493,695500009.0
2007-09-14 19:46:00,1.6493,1.6495,1.64925,1.6494,1215100010.0
2007-09-14 19:47:00,1.64935,1.64935,1.64925,1.64925,569299999.0
2007-09-14 19:48:00,1.6492,1.6493,1.64915,1.6493,199599998.0
2007-09-14 19:49:00,1.6493,1.64935,1.6493,1.64935,30400000.0
2007-09-14 19:50:00,1.64935,1.64955,1.64935,1.6495,909900014.0
2007-09-14 19:51:00,1.6495,1.6496,1.6494,1.64945,507099995.0
2007-09-14 19:52:00,1.64945,1.6495,1.64945,1.64945,185399995.0
2007-09-14 19:53:00,1.6495,1.6495,1.6495,1.6495,120999995.0
2007-09-14 19:54:00,1.64945,1.6495,1.64935,1.6494,606600002.0
2007-09-14 19:55:00,1.6494,1.6494,1.6494,1.6494,64800000.0
2007-09-14 19:56:00,1.64945,1.6497,1.64945,1.64965,217400001.0
2007-09-14 19:57:00,1.6497,1.6497,1.6497,1.6497,88800000.0
2007-09-14 19:58:00,1.6497,1.6497,1.6497,1.6497,37600000.0
2007-09-14 19:59:00,1.6497,1.64975,1.6497,1.64975,63200000.0
2007-09-14 20:00:00,1.64975,1.6498,1.64975,1.6498,55900000.0
2007-09-14 20:01:00,1.64975,1.6498,1.64975,1.64975,196000006.0
2007-09-14 20:02:00,1.6498,1.6498,1.64975,1.64975,161799998.0
2007-09-14 20:03:00,1.6498,1.6498,1.6498,1.6498,165600000.0
2007-09-14 20:04:00,1.6498,1.6498,1.6498,1.6498,17600000.0
2007-09-14 20:05:00,1.6498,1.6498,1.6498,1.6498,103200000.0
2007-09-14 20:06:00,1.6498,1.6498,1.64975,1.6498,175699997.0
2007-09-14 20:07:00,1.6498,1.64995,1.6498,1.64985,237600000.0
2007-09-14 20:08:00,1.6498,1.64985,1.6497,1.6497,673899982.0
2007-09-14 20:09:00,1.6497,1.6498,1.6496,1.64965,123200000.0
2007-09-14 20:10:00,1.64965,1.64965,1.6496,1.6496,385599993.0
2007-09-14 20:11:00,1.64965,1.65,1.6496,1.65,629799998.0
2007-09-14 20:12:00,1.64995,1.65,1.64985,1.64985,215200000.0
2007-09-14 20:13:00,1.64985,1.6499,1.6497,1.6498,911999994.0
2007-09-14 20:14:00,1.6498,1.6498,1.64975,1.6498,42500000.0
2007-09-14 20:15:00,1.6498,1.6499,1.6498,1.6498,147799997.0
2007-09-14 20:16:00,1.6498,1.6498,1.64965,1.6497,488700001.0
2007-09-14 20:17:00,1.6497,1.6497,1.64965,1.6497,226500000.0
2007-09-14 20:18:00,1.64975,1.64985,1.6497,1.64985,415500003.0
2007-09-14 20:19:00,1.6499,1.64995,1.6498,1.6498,704099999.0
2007-09-14 20:20:00,1.64985,1.65,1.6498,1.6499,617600002.0
2007-09-14 20:21:00,1.6499,1.65,1.6499,1.6499,355600002.0
2007-09-14 20:22:00,1.6499,1.65,1.6499,1.64995,70800000.0
2007-09-14 20:23:00,1.65,1.65,1.64985,1.65,626000005.0
2007-09-14 20:24:00,1.65,1.65005,1.64995,1.64995,627400003.0
2007-09-14 20:25:00,1.65,1.65,1.64995,1.64995,341000000.0
2007-09-14 20:26:00,1.65,1.65005,1.64995,1.65,494300004.0
2007-09-14 20:27:00,1.65,1.65,1.6499,1.6499,246399999.0
2007-09-14 20:28:00,1.6499,1.65,1.6499,1.65,430000000.0
2007-09-14 20:29:00,1.65,1.65,1.64995,1.64995,163200002.0
2007-09-14 20:30:00,1.65,1.65,1.65,1.65,352000000.0
2007-09-14 20:31:00,1.64995,1.64995,1.64985,1.64985,195600000.0
2007-09-14 20:32:00,1.6499,1.6499,1.64965,1.64965,360100005.0
2007-09-14 20:33:00,1.6497,1.64995,1.6497,1.6498,647000005.0
2007-09-14 20:34:00,1.6498,1.6499,1.6498,1.6499,141400000.0
2007-09-14 20:35:00,1.6499,1.65,1.6498,1.65,765100002.0
2007-09-14 20:36:00,1.65,1.6501,1.65,1.65,276300000.0
2007-09-14 20:37:00,1.65,1.65,1.65,1.65,140000000.0
2007-09-14 20:38:00,1.65,1.65,1.64975,1.6498,260000000.0
2007-09-14 20:39:00,1.6498,1.6498,1.6496,1.64965,265600000.0
2007-09-14 20:40:00,1.64965,1.6497,1.6496,1.64965,437100004.0
2007-09-14 20:41:00,1.6497,1.6497,1.64955,1.6496,739500000.0
2007-09-14 20:42:00,1.6496,1.6496,1.64955,1.6496,371200003.0
2007-09-14 20:43:00,1.6496,1.6496,1.6495,1.6495,360400001.0
2007-09-14 20:44:00,1.6495,1.6495,1.64945,1.64945,72700000.0
2007-09-14 20:45:00,1.64945,1.6495,1.6494,1.6495,532000001.0
2007-09-14 20:46:00,1.6495,1.6496,1.6494,1.64955,842099999.0
2007-09-14 20:47:00,1.64955,1.6496,1.64945,1.64955,283800000.0
2007-09-14 20:48:00,1.64955,1.64955,1.6495,1.6495,27200000.0
2007-09-14 20:49:00,1.6495,1.6496,1.6495,1.6496,72000000.0
2007-09-14 20:50:00,1.6496,1.64985,1.6495,1.64975,500200005.0
2007-09-14 20:51:00,1.6498,1.6498,1.6496,1.6496,515100002.0
2007-09-14 20:52:00,1.6497,1.6497,1.6496,1.6497,238800003.0
2007-09-14 20:53:00,1.6497,1.6499,1.6497,1.6499,256099999.0
2007-09-14 20:54:00,1.6499,1.65,1.64975,1.64985,167900000.0
2007-09-14 20:55:00,1.64985,1.65,1.64965,1.64965,792000007.0
2007-09-14 20:56:00,1.64965,1.6497,1.6494,1.6495,1819399998.0
2007-09-14 20:57:00,1.6495,1.6497,1.6495,1.6496,1311600000.0
2007-09-14 20:58:00,1.6496,1.6496,1.64935,1.64945,1353399993.0
2007-09-14 20:59:00,1.64945,1.6495,1.6494,1.6494,838300006.0
2007-09-14 21:00:00,1.6494,1.6495,1.6494,1.6495,347600001.0
2007-09-14 21:01:00,1.6495,1.6496,1.64935,1.6495,308600001.0
2007-09-14 21:02:00,1.6496,1.6496,1.6495,1.6495,89500002.0
2007-09-14 21:03:00,1.6495,1.6496,1.6495,1.6496,63900000.0
2007-09-14 21:04:00,1.6496,1.6496,1.6495,1.6495,251600000.0
2007-09-14 21:05:00,1.6495,1.6496,1.6495,1.6495,343900001.0
2007-09-14 21:06:00,1.6497,1.65,1.64955,1.65,1470599990.0
2007-09-14 21:07:00,1.65,1.65,1.6499,1.65,389000002.0
2007-09-14 21:08:00,1.65,1.65,1.65,1.65,35200000.0
2007-09-14 21:09:00,1.6501,1.6501,1.6499,1.6499,311600000.0
2007-09-14 21:10:00,1.6499,1.6501,1.6498,1.6501,451100001.0
2007-09-14 21:11:00,1.6501,1.6501,1.6495,1.6495,896199995.0
2007-09-14 21:12:00,1.6495,1.6497,1.6495,1.6496,648199991.0
2007-09-14 21:13:00,1.6496,1.6497,1.64945,1.6497,1020099994.0
2007-09-14 21:14:00,1.64965,1.6499,1.6496,1.6499,753899992.0
2007-09-14 21:15:00,1.65,1.6502,1.6499,1.6502,1649499995.0
2007-09-14 21:16:00,1.6502,1.6503,1.65015,1.6502,853399987.0
2007-09-14 21:17:00,1.6502,1.6502,1.6501,1.65015,459000001.0
2007-09-14 21:18:00,1.6502,1.6502,1.6501,1.6501,220800001.0
2007-09-14 21:19:00,1.6501,1.6501,1.64985,1.6499,702500005.0
2007-09-14 21:20:00,1.6499,1.6499,1.6498,1.6498,339200000.0
2007-09-14 21:21:00,1.6498,1.6499,1.6497,1.6498,215299994.0
2007-09-14 21:22:00,1.64975,1.6499,1.64975,1.6499,148500002.0
2007-09-14 21:23:00,1.6499,1.6499,1.6499,1.6499,626800018.0
2007-09-14 21:24:00,1.6499,1.6499,1.6498,1.6499,707000009.0
2007-09-14 21:25:00,1.6499,1.6501,1.6499,1.6501,590499990.0
2007-09-14 21:26:00,1.6501,1.6501,1.64995,1.65,390599993.0
2007-09-14 21:27:00,1.64995,1.6501,1.64995,1.6501,860300007.0
2007-09-14 21:28:00,1.6501,1.6502,1.65,1.6502,709100007.0
2007-09-14 21:29:00,1.6502,1.6503,1.65,1.6501,2035100003.0
2007-09-14 21:30:00,1.65005,1.6504,1.65005,1.6502,1506100007.0
2007-09-14 21:31:00,1.6502,1.6504,1.64995,1.6501,622699993.0
2007-09-14 21:32:00,1.6501,1.6503,1.65,1.6502,247400002.0
2007-09-14 21:33:00,1.64985,1.64999,1.64983,1.64995,234400000.0
2007-09-14 21:34:00,1.6502,1.6502,1.6501,1.6501,16800000.0
2007-09-14 21:35:00,1.6501,1.6501,1.6499,1.6499,38800000.0
2007-09-14 21:36:00,1.6499,1.65,1.6499,1.65,223399996.0
2007-09-14 21:37:00,1.65,1.65,1.6499,1.65,934000003.0
2007-09-14 21:38:00,1.65,1.65,1.65,1.65,159600000.0
2007-09-14 21:39:00,1.65,1.65,1.65,1.65,196900000.0
2007-09-14 21:40:00,1.65,1.65,1.6499,1.65,181299999.0
2007-09-14 21:41:00,1.6499,1.65,1.6499,1.65,197299999.0
2007-09-14 21:42:00,1.65,1.65,1.65,1.65,142600000.0
2007-09-14 21:43:00,1.6499,1.6503,1.6499,1.6503,100699998.0
2007-09-14 21:44:00,1.6503,1.6503,1.6503,1.6503,4000000.0
2007-09-14 21:45:00,1.6503,1.6504,1.6502,1.6502,1462899975.0
2007-09-14 21:46:00,1.6503,1.6503,1.6502,1.6503,719000007.0
2007-09-14 21:47:00,1.6503,1.6503,1.6503,1.6503,232500003.0
2007-09-14 21:48:00,1.6503,1.6503,1.6502,1.6502,206400003.0
2007-09-14 21:49:00,1.6503,1.6503,1.6499,1.64995,503000000.0
2007-09-14 21:50:00,1.65,1.65005,1.64995,1.65005,69500000.0
2007-09-14 21:51:00,1.65005,1.65005,1.6498,1.6499,71800002.0
2007-09-14 21:52:00,1.6499,1.6499,1.64955,1.6498,503800002.0
2007-09-14 21:53:00,1.6498,1.65,1.6498,1.6498,100100000.0
2007-09-14 21:54:00,1.6498,1.6498,1.6498,1.6498,23200000.0
2007-09-14 21:55:00,1.6498,1.6498,1.6498,1.6498,52599999.0
2007-09-14 21:56:00,1.6498,1.6498,1.6498,1.6498,134699999.0
2007-09-14 21:57:00,1.6498,1.6498,1.6498,1.6498,16800000.0
2007-09-14 21:58:00,1.6498,1.6498,1.6498,1.6498,21600000.0
2007-09-14 21:59:00,1.6498,1.65,1.6498,1.6499,338399999.0
2007-09-14 22:00:00,1.65,1.65,1.6497,1.6498,333100001.0
2007-09-14 22:01:00,1.6498,1.6498,1.6496,1.6498,308899998.0
2007-09-14 22:02:00,1.64975,1.6498,1.64955,1.6496,528800000.0
2007-09-14 22:03:00,1.64965,1.6498,1.64955,1.6498,350900002.0
2007-09-14 22:04:00,1.6498,1.6498,1.6498,1.6498,277000010.0
2007-09-14 22:05:00,1.6498,1.6498,1.6498,1.6498,105600000.0
2007-09-14 22:06:00,1.6498,1.6502,1.6498,1.65005,396299999.0
2007-09-14 22:07:00,1.65005,1.6501,1.6497,1.6498,198799999.0
2007-09-14 22:08:00,1.6498,1.6498,1.6498,1.6498,51200000.0
2007-09-14 22:09:00,1.6498,1.6499,1.6498,1.64985,1198500011.0
2007-09-14 22:10:00,1.6498,1.64985,1.6497,1.6498,563600002.0
2007-09-14 22:11:00,1.6498,1.6499,1.6498,1.6499,186600004.0
2007-09-14 22:12:00,1.64995,1.6501,1.6499,1.65,150000000.0
2007-09-14 22:13:00,1.65,1.6502,1.6498,1.65015,496800000.0
2007-09-14 22:14:00,1.65025,1.6504,1.6501,1.6502,197899999.0
2007-09-14 22:15:00,1.6502,1.6502,1.65,1.65015,259500002.0
2007-09-14 22:16:00,1.6501,1.6504,1.6501,1.6504,584399991.0
2007-09-14 22:17:00,1.6504,1.6509,1.6504,1.6508,478099999.0
2007-09-14 22:18:00,1.6508,1.6508,1.6508,1.6508,251800004.0
2007-09-14 22:19:00,1.65047,1.65047,1.64995,1.65007,960699974.0
2007-09-14 22:20:00,1.6509,1.651,1.6509,1.6509,253999996.0
2007-09-14 22:21:00,1.6509,1.6509,1.6509,1.6509,91200000.0
2007-09-14 22:22:00,1.6509,1.6509,1.6507,1.6508,354999999.0
2007-09-14 22:23:00,1.6509,1.6509,1.6509,1.6509,38400000.0
2007-09-14 22:24:00,1.6509,1.6509,1.6507,1.6507,241600000.0
2007-09-14 22:25:00,1.6507,1.6507,1.65055,1.6506,464399998.0
2007-09-14 22:26:00,1.6505,1.6505,1.64985,1.64995,564200003.0
2007-09-14 22:27:00,1.65,1.65005,1.64995,1.64995,250600004.0
2007-09-14 22:28:00,1.64938,1.64967,1.64919,1.64967,983300010.0
2007-09-14 22:29:00,1.65,1.65,1.64985,1.64995,132800000.0
2007-09-14 22:30:00,1.64995,1.65,1.6499,1.65,150500001.0
2007-09-14 22:31:00,1.6499,1.65,1.6498,1.6499,281699997.0
2007-09-14 22:32:00,1.6499,1.6499,1.6498,1.6499,383299996.0
2007-09-14 22:33:00,1.6499,1.65,1.6497,1.6499,442100003.0
2007-09-14 22:34:00,1.6499,1.6499,1.6499,1.6499,16800000.0
2007-09-14 22:35:00,1.65,1.6501,1.6498,1.65,233699999.0
2007-09-14 22:36:00,1.65,1.6501,1.64995,1.65,265600000.0
2007-09-14 22:37:00,1.6501,1.6504,1.6501,1.6503,152000000.0
2007-09-14 22:38:00,1.6503,1.6504,1.65005,1.6502,606999999.0
2007-09-14 22:39:00,1.65005,1.6502,1.6499,1.65,760799992.0
2007-09-14 22:40:00,1.65,1.6501,1.6499,1.6499,826299996.0
2007-09-14 22:41:00,1.6499,1.6502,1.6498,1.6499,485500001.0
2007-09-14 22:42:00,1.6499,1.6502,1.6498,1.6501,584500003.0
2007-09-14 22:43:00,1.6501,1.6502,1.6499,1.6499,385699995.0
2007-09-14 22:44:00,1.6501,1.6503,1.6501,1.6503,157399998.0
2007-09-14 22:45:00,1.6503,1.6504,1.6503,1.6504,221099998.0
2007-09-14 22:46:00,1.6504,1.6505,1.6503,1.6505,290600000.0
2007-09-14 22:47:00,1.6505,1.6505,1.6505,1.6505,154799999.0
2007-09-14 22:48:00,1.6505,1.6505,1.6505,1.6505,34299999.0
2007-09-14 22:49:00,1.6505,1.6505,1.6504,1.6504,79200000.0
2007-09-14 22:50:00,1.6505,1.6505,1.6505,1.6505,34299999.0
2007-09-14 22:51:00,1.6505,1.6505,1.6502,1.6502,121199999.0
2007-09-14 22:52:00,1.6505,1.6506,1.6505,1.6506,187700000.0
2007-09-14 22:53:00,1.6506,1.6506,1.6501,1.6501,186699998.0
2007-09-14 22:54:00,1.6505,1.6505,1.6502,1.6505,216200002.0
2007-09-14 22:55:00,1.6505,1.6505,1.6504,1.6504,141300002.0
2007-09-14 22:56:00,1.6505,1.6506,1.6503,1.6504,992300008.0
2007-09-14 22:57:00,1.6504,1.6505,1.6503,1.6505,160900000.0
2007-09-14 22:58:00,1.6505,1.6505,1.6504,1.6504,259200001.0
2007-09-14 22:59:00,1.6503,1.6506,1.6503,1.6504,154199998.0
2007-09-16 23:00:00,1.64904,1.65052,1.64904,1.64944,368299999.0
2007-09-16 23:01:00,1.64902,1.64946,1.64902,1.64946,57599999.0
2007-09-16 23:02:00,1.64913,1.6496,1.64913,1.64958,710599998.0
2007-09-16 23:03:00,1.64898,1.64948,1.64898,1.64948,250899999.0
2007-09-16 23:04:00,1.64929,1.64947,1.64897,1.64897,154799998.0
2007-09-16 23:05:00,1.6496,1.6496,1.6496,1.6496,29500000.0
2007-09-16 23:06:00,1.6492,1.64934,1.64912,1.64928,152600000.0
2007-09-16 23:07:00,1.6494,1.64948,1.64936,1.64943,209099994.0
2007-09-16 23:08:00,1.64905,1.64917,1.64902,1.64917,261599999.0
2007-09-16 23:09:00,1.6495,1.6495,1.6493,1.6495,35000000.0
2007-09-16 23:10:00,1.6495,1.6495,1.6495,1.6495,40600000.0
2007-09-16 23:11:00,1.6495,1.6495,1.6495,1.6495,51000000.0
2007-09-16 23:12:00,1.649,1.64932,1.64897,1.64932,990500001.0
2007-09-16 23:13:00,1.6493,1.6494,1.6491,1.6491,101900000.0
2007-09-16 23:14:00,1.6491,1.6493,1.6491,1.6493,70900000.0
2007-09-16 23:15:00,1.64883,1.64922,1.64883,1.649,524400003.0
2007-09-16 23:16:00,1.64897,1.64908,1.64873,1.64908,65499999.0
2007-09-16 23:17:00,1.6491,1.6493,1.6487,1.649,346300000.0
2007-09-16 23:18:00,1.64877,1.64905,1.64876,1.64905,14400000.0
2007-09-16 23:19:00,1.6491,1.6491,1.6491,1.6491,33500000.0
2007-09-16 23:20:00,1.6487,1.64876,1.64852,1.64876,141399998.0
2007-09-16 23:21:00,1.6484,1.64885,1.6484,1.64885,575900006.0
2007-09-16 23:22:00,1.6491,1.6491,1.6491,1.6491,25500000.0
2007-09-16 23:23:00,1.64845,1.64845,1.64838,1.6484,147300000.0
2007-09-16 23:24:00,1.6484,1.6484,1.6483,1.6483,94400000.0
2007-09-16 23:25:00,1.6491,1.6491,1.6491,1.6491,33500000.0
2007-09-16 23:26:00,1.64868,1.64887,1.64862,1.64887,42800000.0
2007-09-16 23:27:00,1.6491,1.6491,1.6491,1.6491,26600000.0
2007-09-16 23:28:00,1.6486,1.6491,1.6486,1.6489,185700000.0
2007-09-16 23:29:00,1.64861,1.64892,1.64861,1.64892,883699997.0
2007-09-16 23:30:00,1.64835,1.64861,1.64835,1.64861,471000002.0
2007-09-16 23:31:00,1.649,1.649,1.649,1.649,23900000.0
2007-09-16 23:32:00,1.649,1.649,1.649,1.649,23900000.0
2007-09-16 23:33:00,1.649,1.6491,1.649,1.649,440900000.0
2007-09-16 23:34:00,1.64853,1.64864,1.64822,1.64833,1532899995.0
2007-09-16 23:35:00,1.6491,1.6491,1.649,1.649,116200000.0
2007-09-16 23:36:00,1.6488,1.6488,1.6488,1.6488,36300000.0
2007-09-16 23:37:00,1.6491,1.6491,1.649,1.649,171200000.0
2007-09-16 23:38:00,1.649,1.649,1.6486,1.6486,110600000.0
2007-09-16 23:39:00,1.6485,1.6485,1.6485,1.6485,37500000.0
2007-09-16 23:40:00,1.6486,1.6486,1.6486,1.6486,5600000.0
2007-09-16 23:41:00,1.6486,1.6487,1.6485,1.6487,99600001.0
2007-09-16 23:42:00,1.64835,1.64859,1.64834,1.64842,1533699999.0
2007-09-16 23:43:00,1.64832,1.64863,1.64832,1.64842,975699998.0
2007-09-16 23:44:00,1.6485,1.6485,1.6485,1.6485,141099999.0
2007-09-16 23:45:00,1.64875,1.6488,1.6487,1.6487,649100005.0
2007-09-16 23:46:00,1.6485,1.6488,1.6485,1.6488,27100000.0
2007-09-16 23:47:00,1.6488,1.6488,1.6488,1.6488,88100000.0
2007-09-16 23:48:00,1.6488,1.6488,1.6488,1.6488,11900000.0
2007-09-16 23:49:00,1.64871,1.64882,1.64858,1.64862,456499999.0
2007-09-16 23:50:00,1.6488,1.6488,1.6488,1.6488,48400000.0
2007-09-16 23:51:00,1.6488,1.6488,1.6488,1.6488,11900000.0
2007-09-16 23:52:00,1.6488,1.6488,1.6487,1.6488,102600000.0
2007-09-16 23:53:00,1.6484,1.64844,1.64837,1.64837,709299994.0
2007-09-16 23:54:00,1.6488,1.6489,1.6486,1.6489,170000001.0
2007-09-16 23:55:00,1.64867,1.64868,1.64822,1.64832,908999994.0
2007-09-16 23:56:00,1.6489,1.6489,1.6489,1.6489,97900003.0
2007-09-16 23:57:00,1.6489,1.6489,1.6489,1.6489,98800004.0
2007-09-16 23:58:00,1.6489,1.6489,1.6489,1.6489,98800004.0
2007-09-16 23:59:00,1.6489,1.6489,1.6489,1.6489,98800004.0
2007-09-17 00:00:00,1.6489,1.649,1.6489,1.649,26700001.0
2007-09-17 00:01:00,1.6489,1.6489,1.6489,1.6489,24700001.0
2007-09-17 00:02:00,1.6489,1.6489,1.6489,1.6489,200000005.0
2007-09-17 00:03:00,1.6489,1.6489,1.6488,1.6488,258100004.0
2007-09-17 00:04:00,1.6488,1.6489,1.6488,1.6489,168500001.0
2007-09-17 00:05:00,1.6489,1.6489,1.6488,1.6488,208600003.0
2007-09-17 00:06:00,1.6488,1.6488,1.6487,1.6488,98000003.0
2007-09-17 00:07:00,1.6488,1.6489,1.6488,1.6489,157600004.0
2007-09-17 00:08:00,1.6489,1.6489,1.6489,1.6489,23800000.0
2007-09-17 00:09:00,1.6489,1.6489,1.6489,1.6489,237600002.0
2007-09-17 00:10:00,1.6489,1.649,1.6489,1.649,153100000.0
2007-09-17 00:11:00,1.649,1.649,1.649,1.649,23800000.0
2007-09-17 00:12:00,1.649,1.649,1.6489,1.6489,102699997.0
2007-09-17 00:13:00,1.6489,1.6489,1.6485,1.6486,595700000.0
2007-09-17 00:14:00,1.6486,1.6487,1.6486,1.6486,556600001.0
2007-09-17 00:15:00,1.6486,1.6486,1.6486,1.6486,303800008.0
2007-09-17 00:16:00,1.6486,1.6486,1.6485,1.6485,162000001.0
2007-09-17 00:17:00,1.6486,1.6486,1.6486,1.6486,118799999.0
2007-09-17 00:18:00,1.6486,1.6486,1.6486,1.6486,147099998.0
2007-09-17 00:19:00,1.6486,1.6486,1.6486,1.6486,33900002.0
2007-09-17 00:20:00,1.6486,1.6486,1.6486,1.6486,184800002.0
2007-09-17 00:21:00,1.6486,1.6486,1.6486,1.6486,56599998.0
2007-09-17 00:22:00,1.64837,1.64845,1.64806,1.64841,114500000.0
2007-09-17 00:23:00,1.6486,1.6486,1.6486,1.6486,25900000.0
2007-09-17 00:24:00,1.6486,1.6486,1.6486,1.6486,392199997.0
2007-09-17 00:25:00,1.6486,1.6486,1.6485,1.6486,601399993.0
2007-09-17 00:26:00,1.6486,1.6486,1.6485,1.6485,79600000.0
2007-09-17 00:27:00,1.64828,1.64852,1.64828,1.64842,1532200006.0
2007-09-17 00:28:00,1.64822,1.64867,1.64822,1.64844,462100008.0
2007-09-17 00:29:00,1.64861,1.64861,1.6482,1.6482,540900003.0
2007-09-17 00:30:00,1.64795,1.64859,1.64795,1.64813,1536100007.0
2007-09-17 00:31:00,1.6486,1.6486,1.6486,1.6486,82499998.0
2007-09-17 00:32:00,1.6486,1.6486,1.6486,1.6486,167800001.0
2007-09-17 00:33:00,1.6485,1.6485,1.6484,1.64845,617600008.0
2007-09-17 00:34:00,1.64811,1.6485,1.64811,1.6485,657199999.0
2007-09-17 00:35:00,1.64852,1.64863,1.64828,1.64828,1553000011.0
2007-09-17 00:36:00,1.64782,1.64862,1.64782,1.64856,1152000011.0
2007-09-17 00:37:00,1.6486,1.6486,1.6486,1.6486,76500001.0
2007-09-17 00:38:00,1.6486,1.6487,1.6485,1.6485,304700001.0
2007-09-17 00:39:00,1.64855,1.64874,1.64847,1.64853,687999999.0
2007-09-17 00:40:00,1.6486,1.6486,1.6486,1.6486,39900000.0
2007-09-17 00:41:00,1.64835,1.64848,1.64835,1.64848,171200000.0
2007-09-17 00:42:00,1.64835,1.64861,1.6483,1.6484,226100006.0
2007-09-17 00:43:00,1.64838,1.64859,1.64838,1.64842,100000000.0
2007-09-17 00:44:00,1.6486,1.6486,1.6485,1.6485,118800000.0
2007-09-17 00:45:00,1.6486,1.6486,1.6485,1.6486,235500000.0
2007-09-17 00:46:00,1.6486,1.6486,1.6486,1.6486,139399997.0
2007-09-17 00:47:00,1.6486,1.6486,1.6486,1.6486,26299999.0
2007-09-17 00:48:00,1.6486,1.6486,1.6486,1.6486,82099999.0
2007-09-17 00:49:00,1.6486,1.6487,1.6484,1.6485,437800002.0
2007-09-17 00:50:00,1.6485,1.6487,1.6485,1.6485,184999998.0
2007-09-17 00:51:00,1.64836,1.64836,1.64828,1.6483,76000000.0
2007-09-17 00:52:00,1.64832,1.64855,1.64829,1.64839,191400000.0
2007-09-17 00:53:00,1.6485,1.6485,1.6485,1.6485,39099998.0
2007-09-17 00:54:00,1.64815,1.64839,1.64815,1.64827,845500009.0
2007-09-17 00:55:00,1.6485,1.6485,1.6485,1.6485,80799998.0
2007-09-17 00:56:00,1.6485,1.6485,1.6485,1.6485,106099998.0
2007-09-17 00:57:00,1.6485,1.6486,1.6485,1.6485,416599990.0
2007-09-17 00:58:00,1.6486,1.6486,1.6486,1.6486,156300000.0
2007-09-17 00:59:00,1.6486,1.6486,1.6485,1.6486,525799993.0
2007-09-17 01:00:00,1.6486,1.6486,1.6486,1.6486,232599996.0
2007-09-17 01:01:00,1.6486,1.6486,1.6486,1.6486,162700001.0
2007-09-17 01:02:00,1.6486,1.6487,1.6486,1.6486,144400005.0
2007-09-17 01:03:00,1.64823,1.64847,1.64823,1.64833,821899991.0
2007-09-17 01:04:00,1.6486,1.6486,1.6485,1.6486,437500000.0
2007-09-17 01:05:00,1.6485,1.6487,1.6485,1.6487,122099998.0
2007-09-17 01:06:00,1.648,1.64859,1.64797,1.64859,1184099995.0
2007-09-17 01:07:00,1.6486,1.6486,1.6486,1.6486,71800004.0
2007-09-17 01:08:00,1.6486,1.6487,1.6486,1.6487,139600004.0
2007-09-17 01:09:00,1.6486,1.6487,1.6486,1.6487,155600008.0
2007-09-17 01:10:00,1.6486,1.6487,1.6486,1.6487,362900006.0
2007-09-17 01:11:00,1.6486,1.6486,1.6486,1.6486,35900002.0
2007-09-17 01:12:00,1.6486,1.6487,1.6486,1.6487,195300002.0
2007-09-17 01:13:00,1.6486,1.6487,1.6485,1.6487,80600003.0
2007-09-17 01:14:00,1.6486,1.6487,1.6486,1.6487,315900013.0
2007-09-17 01:15:00,1.6486,1.6487,1.6486,1.6486,155600008.0
2007-09-17 01:16:00,1.6486,1.6486,1.6486,1.6486,219300008.0
2007-09-17 01:17:00,1.6487,1.6487,1.6486,1.6486,15000000.0
2007-09-17 01:18:00,1.64814,1.64872,1.64814,1.64872,1062600012.0
2007-09-17 01:19:00,1.6486,1.6486,1.6485,1.6486,1323800009.0
2007-09-17 01:20:00,1.6485,1.6486,1.6484,1.6485,1241499960.0
2007-09-17 01:21:00,1.6486,1.6486,1.6485,1.6485,92300001.0
2007-09-17 01:22:00,1.6485,1.6486,1.6484,1.6486,537300010.0
2007-09-17 01:23:00,1.6486,1.6486,1.6486,1.6486,378900014.0
2007-09-17 01:24:00,1.6486,1.6486,1.6486,1.6486,139600006.0
2007-09-17 01:25:00,1.6486,1.6487,1.6485,1.6487,963900017.0
2007-09-17 01:26:00,1.6487,1.6487,1.6486,1.6486,264500009.0
2007-09-17 01:27:00,1.6486,1.6489,1.6486,1.6486,530300009.0
2007-09-17 01:28:00,1.6486,1.6486,1.6486,1.6486,135600004.0
2007-09-17 01:29:00,1.6486,1.6488,1.6486,1.6486,341600003.0
2007-09-17 01:30:00,1.6485,1.6486,1.6485,1.6486,299699989.0
2007-09-17 01:31:00,1.6486,1.6486,1.6486,1.6486,247300012.0
2007-09-17 01:32:00,1.6486,1.6486,1.6486,1.6486,287200016.0
2007-09-17 01:33:00,1.6486,1.6486,1.6486,1.6486,474500018.0
2007-09-17 01:34:00,1.6486,1.6486,1.6484,1.6486,851899999.0
2007-09-17 01:35:00,1.6486,1.64885,1.6486,1.64885,202000001.0
2007-09-17 01:36:00,1.64885,1.64885,1.6486,1.6486,130100003.0
2007-09-17 01:37:00,1.6486,1.64865,1.6486,1.6486,301300000.0
2007-09-17 01:38:00,1.6486,1.64865,1.6486,1.6486,232800000.0
2007-09-17 01:39:00,1.64865,1.64865,1.64865,1.64865,1600000.0
2007-09-17 01:40:00,1.6483,1.64845,1.64812,1.64845,16000000.0
2007-09-17 01:41:00,1.6486,1.6486,1.6486,1.6486,154000000.0
2007-09-17 01:42:00,1.64819,1.64845,1.648,1.648,17600000.0
2007-09-17 01:43:00,1.6486,1.64865,1.6486,1.64865,295100002.0
2007-09-17 01:44:00,1.64826,1.64854,1.64817,1.64817,818699994.0
2007-09-17 01:45:00,1.6486,1.6486,1.6486,1.6486,112500000.0
2007-09-17 01:46:00,1.64865,1.6487,1.6486,1.6487,153300000.0
2007-09-17 01:47:00,1.64865,1.6487,1.6486,1.6486,126600000.0
2007-09-17 01:48:00,1.64865,1.6487,1.64865,1.64865,17500000.0
2007-09-17 01:49:00,1.64854,1.64854,1.64802,1.64811,768699998.0
2007-09-17 01:50:00,1.64865,1.64865,1.64865,1.64865,3200000.0
2007-09-17 01:51:00,1.64865,1.64865,1.6486,1.64865,51100000.0
2007-09-17 01:52:00,1.64865,1.64865,1.64865,1.64865,1600000.0
2007-09-17 01:53:00,1.64815,1.64844,1.64815,1.64825,1407500000.0
2007-09-17 01:54:00,1.6487,1.64875,1.6487,1.6487,174799996.0
2007-09-17 01:55:00,1.6487,1.64875,1.6487,1.64875,51899999.0
2007-09-17 01:56:00,1.64875,1.64875,1.64875,1.64875,1600000.0
2007-09-17 01:57:00,1.64817,1.64856,1.64817,1.64845,497199994.0
2007-09-17 01:58:00,1.64875,1.6488,1.64875,1.64875,15200000.0
2007-09-17 01:59:00,1.64875,1.64875,1.64875,1.64875,1600000.0
2007-09-17 02:00:00,1.6488,1.6488,1.6487,1.6488,83999999.0
2007-09-17 02:01:00,1.6488,1.6488,1.64865,1.6488,367899992.0
2007-09-17 02:02:00,1.64875,1.6488,1.6487,1.6488,267499992.0
2007-09-17 02:03:00,1.6487,1.6488,1.64865,1.6487,135599997.0
2007-09-17 02:04:00,1.6488,1.649,1.6488,1.6489,497700001.0
2007-09-17 02:05:00,1.6489,1.6489,1.6487,1.6487,55000000.0
2007-09-17 02:06:00,1.6487,1.6489,1.6487,1.6489,210399999.0
2007-09-17 02:07:00,1.6489,1.6489,1.64885,1.64885,43700000.0
2007-09-17 02:08:00,1.64885,1.64905,1.6488,1.64905,482800001.0
2007-09-17 02:09:00,1.64905,1.64905,1.64875,1.6488,904600010.0
2007-09-17 02:10:00,1.6488,1.6489,1.64875,1.6489,366599997.0
2007-09-17 02:11:00,1.6489,1.6489,1.6489,1.6489,255300000.0
2007-09-17 02:12:00,1.6489,1.6489,1.64865,1.64865,349699999.0
2007-09-17 02:13:00,1.64865,1.6489,1.6485,1.64865,1808899987.0
2007-09-17 02:14:00,1.6487,1.6489,1.64845,1.6486,799499996.0
2007-09-17 02:15:00,1.6486,1.6486,1.6485,1.6485,300700000.0
2007-09-17 02:16:00,1.6485,1.6486,1.6484,1.6486,1640099976.0
2007-09-17 02:17:00,1.6486,1.6487,1.6485,1.6485,1362499971.0
2007-09-17 02:18:00,1.6485,1.6486,1.64845,1.6486,429099991.0
2007-09-17 02:19:00,1.6486,1.6486,1.6486,1.6486,95500000.0
2007-09-17 02:20:00,1.64855,1.6486,1.6485,1.6486,885799984.0
2007-09-17 02:21:00,1.6486,1.6487,1.6485,1.6485,1048899979.0
2007-09-17 02:22:00,1.6485,1.6486,1.6484,1.64845,1532199989.0
2007-09-17 02:23:00,1.6486,1.6486,1.6485,1.6486,715400018.0
2007-09-17 02:24:00,1.6486,1.6486,1.6485,1.6485,807299994.0
2007-09-17 02:25:00,1.6485,1.6485,1.6484,1.6485,737599997.0
2007-09-17 02:26:00,1.6485,1.6485,1.6484,1.6484,888200000.0
2007-09-17 02:27:00,1.6484,1.6485,1.6484,1.6484,941900003.0
2007-09-17 02:28:00,1.6484,1.6486,1.6484,1.64845,941900003.0
2007-09-17 02:29:00,1.6485,1.6486,1.6485,1.6485,1044200007.0
2007-09-17 02:30:00,1.6485,1.6485,1.6485,1.6485,169400001.0
2007-09-17 02:31:00,1.6485,1.6485,1.6485,1.6485,12700000.0
2007-09-17 02:32:00,1.6485,1.6485,1.6484,1.6484,407499998.0
2007-09-17 02:33:00,1.6484,1.6484,1.6484,1.6484,945699987.0
2007-09-17 02:34:00,1.6484,1.6484,1.64835,1.64835,248699998.0
2007-09-17 02:35:00,1.6484,1.6484,1.64835,1.6484,641199983.0
2007-09-17 02:36:00,1.6484,1.6484,1.64835,1.6484,154500002.0
2007-09-17 02:37:00,1.6484,1.6484,1.6483,1.6484,148700000.0
2007-09-17 02:38:00,1.6484,1.6484,1.6483,1.6484,140400000.0
2007-09-17 02:39:00,1.6484,1.6485,1.6483,1.6484,346900000.0
2007-09-17 02:40:00,1.6484,1.6484,1.6483,1.6484,282400001.0
2007-09-17 02:41:00,1.6484,1.6484,1.64835,1.64835,157400004.0
2007-09-17 02:42:00,1.6484,1.6484,1.6484,1.6484,182600000.0
2007-09-17 02:43:00,1.6484,1.6484,1.64835,1.64835,914699971.0
2007-09-17 02:44:00,1.6484,1.6484,1.64835,1.64835,353599988.0
2007-09-17 02:45:00,1.6484,1.6485,1.6484,1.6484,664799990.0
2007-09-17 02:46:00,1.6484,1.6484,1.6484,1.6484,601099996.0
2007-09-17 02:47:00,1.6484,1.6485,1.6479,1.648,692600006.0
2007-09-17 02:48:00,1.6481,1.6481,1.6479,1.648,1770600008.0
2007-09-17 02:49:00,1.648,1.648,1.64795,1.64795,553400000.0
2007-09-17 02:50:00,1.648,1.6481,1.648,1.6481,343700001.0
2007-09-17 02:51:00,1.6481,1.6481,1.648,1.648,70000000.0
2007-09-17 02:52:00,1.648,1.6481,1.648,1.648,121699999.0
2007-09-17 02:53:00,1.648,1.648,1.648,1.648,73900000.0
2007-09-17 02:54:00,1.64765,1.64806,1.64756,1.64767,264700001.0
2007-09-17 02:55:00,1.6481,1.6481,1.6481,1.6481,384699995.0
2007-09-17 02:56:00,1.6481,1.6481,1.6481,1.6481,179800000.0
2007-09-17 02:57:00,1.6481,1.64815,1.64795,1.64815,359299999.0
2007-09-17 02:58:00,1.64815,1.6482,1.648,1.6481,1428699999.0
2007-09-17 02:59:00,1.6481,1.64815,1.64805,1.64815,493899999.0
2007-09-17 03:00:00,1.64815,1.64815,1.6481,1.6481,35900000.0
2007-09-17 03:01:00,1.6481,1.6481,1.6479,1.648,710600008.0
2007-09-17 03:02:00,1.648,1.648,1.64785,1.64795,648300003.0
2007-09-17 03:03:00,1.64795,1.648,1.64795,1.648,70100000.0
2007-09-17 03:04:00,1.648,1.648,1.64795,1.648,244500000.0
2007-09-17 03:05:00,1.648,1.648,1.64795,1.648,369700000.0
2007-09-17 03:06:00,1.648,1.648,1.648,1.648,665000000.0
2007-09-17 03:07:00,1.648,1.648,1.648,1.648,106700000.0
2007-09-17 03:08:00,1.648,1.64805,1.6479,1.64805,555800000.0
2007-09-17 03:09:00,1.64805,1.64805,1.64795,1.64795,491099997.0
2007-09-17 03:10:00,1.648,1.648,1.648,1.648,56500002.0
2007-09-17 03:11:00,1.648,1.648,1.648,1.648,51700001.0
2007-09-17 03:12:00,1.648,1.648,1.648,1.648,171899998.0
2007-09-17 03:13:00,1.648,1.6481,1.648,1.6481,487600003.0
2007-09-17 03:14:00,1.6481,1.6481,1.6481,1.6481,57400002.0
2007-09-17 03:15:00,1.6481,1.6481,1.64805,1.6481,437400004.0
2007-09-17 03:16:00,1.6481,1.64825,1.64805,1.64815,991599995.0
2007-09-17 03:17:00,1.6482,1.6484,1.6482,1.6483,1107199997.0
2007-09-17 03:18:00,1.6483,1.6484,1.6482,1.6484,681699997.0
2007-09-17 03:19:00,1.6483,1.6484,1.64825,1.64835,355599996.0
2007-09-17 03:20:00,1.6484,1.6484,1.64825,1.64825,196699996.0
2007-09-17 03:21:00,1.6483,1.6483,1.6482,1.6482,107800000.0
2007-09-17 03:22:00,1.64781,1.64797,1.64756,1.64797,178800001.0
2007-09-17 03:23:00,1.6482,1.6482,1.6482,1.6482,51000000.0
2007-09-17 03:24:00,1.6482,1.6482,1.6482,1.6482,160000000.0
2007-09-17 03:25:00,1.6482,1.6482,1.6481,1.6481,532900016.0
2007-09-17 03:26:00,1.6481,1.6481,1.6481,1.6481,547900017.0
2007-09-17 03:27:00,1.6481,1.6482,1.6481,1.6481,481100007.0
2007-09-17 03:28:00,1.6481,1.6481,1.6481,1.6481,32700001.0
2007-09-17 03:29:00,1.6481,1.6481,1.6481,1.6481,28700001.0
2007-09-17 03:30:00,1.6481,1.6482,1.6481,1.6482,381900004.0
2007-09-17 03:31:00,1.64815,1.64815,1.6481,1.6481,489800010.0
2007-09-17 03:32:00,1.6482,1.64825,1.6482,1.64825,2400000.0
2007-09-17 03:33:00,1.6481,1.64815,1.6481,1.64815,72600002.0
2007-09-17 03:34:00,1.64815,1.64815,1.64815,1.64815,3200000.0
2007-09-17 03:35:00,1.64815,1.64815,1.64815,1.64815,8000000.0
2007-09-17 03:36:00,1.6481,1.6482,1.6481,1.64815,553400001.0
2007-09-17 03:37:00,1.64815,1.6482,1.6481,1.6481,220999998.0
2007-09-17 03:38:00,1.6481,1.6481,1.64805,1.64805,122800004.0
2007-09-17 03:39:00,1.64805,1.6482,1.64805,1.64815,159400000.0
2007-09-17 03:40:00,1.64815,1.64815,1.6481,1.6481,775699999.0
2007-09-17 03:41:00,1.6481,1.6481,1.6481,1.6481,509100004.0
2007-09-17 03:42:00,1.6481,1.6481,1.6481,1.6481,36700001.0
2007-09-17 03:43:00,1.6481,1.6481,1.64805,1.64805,181100003.0
2007-09-17 03:44:00,1.6481,1.6482,1.6481,1.6482,259800000.0
2007-09-17 03:45:00,1.6482,1.6482,1.6482,1.6482,48000000.0
2007-09-17 03:46:00,1.6482,1.6482,1.6482,1.6482,197699998.0
2007-09-17 03:47:00,1.6482,1.6482,1.6482,1.6482,164099993.0
2007-09-17 03:48:00,1.6482,1.6483,1.64815,1.64825,384900001.0
2007-09-17 03:49:00,1.64825,1.64825,1.64825,1.64825,3200000.0
2007-09-17 03:50:00,1.64825,1.64825,1.64825,1.64825,4800000.0
2007-09-17 03:51:00,1.64825,1.64825,1.6482,1.6482,120400000.0
2007-09-17 03:52:00,1.6482,1.6482,1.64815,1.6482,76399998.0
2007-09-17 03:53:00,1.6482,1.6482,1.6482,1.6482,8000000.0
2007-09-17 03:54:00,1.6482,1.6482,1.6482,1.6482,8000000.0
2007-09-17 03:55:00,1.6482,1.6482,1.64815,1.64815,21600000.0
2007-09-17 03:56:00,1.6481,1.64815,1.6481,1.64815,156499994.0
2007-09-17 03:57:00,1.64815,1.6483,1.64815,1.6482,10400000.0
2007-09-17 03:58:00,1.6482,1.6482,1.64815,1.64815,39200000.0
2007-09-17 03:59:00,1.6482,1.6482,1.64815,1.6482,19200000.0
2007-09-17 04:00:00,1.6482,1.6482,1.6481,1.6482,156800001.0
2007-09-17 04:01:00,1.6482,1.6482,1.6482,1.6482,162200000.0
2007-09-17 04:02:00,1.6482,1.6482,1.6482,1.6482,45600000.0
2007-09-17 04:03:00,1.6482,1.6482,1.64815,1.6482,163800000.0
2007-09-17 04:04:00,1.6482,1.6482,1.6482,1.6482,61500000.0
2007-09-17 04:05:00,1.6482,1.6482,1.6482,1.6482,27100000.0
2007-09-17 04:06:00,1.64774,1.64797,1.64774,1.64794,137600000.0
2007-09-17 04:07:00,1.6482,1.6482,1.6482,1.6482,131700000.0
2007-09-17 04:08:00,1.6482,1.6482,1.64815,1.64815,84700001.0
2007-09-17 04:09:00,1.6482,1.6482,1.6482,1.6482,11200000.0
2007-09-17 04:10:00,1.6482,1.6482,1.6482,1.6482,22400000.0
2007-09-17 04:11:00,1.6482,1.6482,1.6482,1.6482,6400000.0
2007-09-17 04:12:00,1.6482,1.6482,1.6482,1.6482,1600000.0
2007-09-17 04:13:00,1.6482,1.6482,1.6482,1.6482,1600000.0
2007-09-17 04:14:00,1.6482,1.6482,1.6482,1.6482,80799999.0
2007-09-17 04:15:00,1.6482,1.6482,1.6482,1.6482,106400000.0
2007-09-17 04:16:00,1.6482,1.6482,1.64815,1.6482,101899999.0
2007-09-17 04:17:00,1.6482,1.6482,1.6481,1.6482,359999995.0
2007-09-17 04:18:00,1.6482,1.6482,1.64815,1.6482,224500002.0
2007-09-17 04:19:00,1.6482,1.6482,1.6482,1.6482,56000000.0
2007-09-17 04:20:00,1.64771,1.64796,1.64769,1.64796,188400001.0
2007-09-17 04:21:00,1.648,1.648,1.64771,1.64798,186600000.0
2007-09-17 04:22:00,1.64766,1.64794,1.6476,1.6476,129500000.0
2007-09-17 04:23:00,1.6483,1.6483,1.6483,1.6483,12000000.0
2007-09-17 04:24:00,1.6483,1.6483,1.6483,1.6483,2400000.0
2007-09-17 04:25:00,1.6483,1.6483,1.64825,1.64825,38800000.0
2007-09-17 04:26:00,1.6482,1.6482,1.6482,1.6482,53599998.0
2007-09-17 04:27:00,1.6483,1.6483,1.6482,1.6483,32399999.0
2007-09-17 04:28:00,1.6483,1.6483,1.6483,1.6483,3600000.0
2007-09-17 04:29:00,1.6483,1.6483,1.6483,1.6483,1200000.0
2007-09-17 04:30:00,1.6477,1.64801,1.6476,1.64801,392200004.0
2007-09-17 04:31:00,1.6482,1.6484,1.6482,1.6484,180300006.0
2007-09-17 04:32:00,1.6484,1.6484,1.6483,1.6483,373800012.0
2007-09-17 04:33:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-09-17 04:34:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-09-17 04:35:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-09-17 04:36:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-09-17 04:37:00,1.6484,1.6484,1.6484,1.6484,4800000.0
2007-09-17 04:38:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-09-17 04:39:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-09-17 04:40:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-09-17 04:41:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-09-17 04:42:00,1.6484,1.6484,1.6483,1.6483,74100000.0
2007-09-17 04:43:00,1.6483,1.6483,1.6483,1.6483,71700000.0
2007-09-17 04:44:00,1.6483,1.6483,1.6483,1.6483,47800000.0
2007-09-17 04:45:00,1.6483,1.6483,1.6483,1.6483,47800000.0
2007-09-17 04:46:00,1.6483,1.6483,1.6483,1.6483,47800000.0
2007-09-17 04:47:00,1.6483,1.6484,1.6483,1.6484,123000001.0
2007-09-17 04:48:00,1.6484,1.6484,1.6482,1.6484,61000000.0
2007-09-17 04:49:00,1.6484,1.6484,1.6482,1.6482,13400000.0
2007-09-17 04:50:00,1.6477,1.64805,1.6477,1.64805,180800001.0
2007-09-17 04:51:00,1.64806,1.64806,1.64768,1.64768,102500000.0
2007-09-17 04:52:00,1.6482,1.6484,1.6482,1.6484,37700000.0
2007-09-17 04:53:00,1.6484,1.6484,1.6484,1.6484,1500000.0
2007-09-17 04:54:00,1.6484,1.6484,1.6483,1.6484,75600000.0
2007-09-17 04:55:00,1.6484,1.6484,1.6483,1.6484,55900000.0
2007-09-17 04:56:00,1.6484,1.6484,1.6484,1.6484,8900000.0
2007-09-17 04:57:00,1.64797,1.64806,1.64787,1.648,314799997.0
2007-09-17 04:58:00,1.6484,1.6486,1.6484,1.64845,131300000.0
2007-09-17 04:59:00,1.6485,1.6486,1.6485,1.6485,136800000.0
2007-09-17 05:00:00,1.6485,1.6488,1.6485,1.64855,659200000.0
2007-09-17 05:01:00,1.64855,1.6489,1.64845,1.64855,743400003.0
2007-09-17 05:02:00,1.64855,1.6486,1.6484,1.64845,309899997.0
2007-09-17 05:03:00,1.64845,1.64845,1.64845,1.64845,17600000.0
2007-09-17 05:04:00,1.6485,1.6487,1.64845,1.64845,254100000.0
2007-09-17 05:05:00,1.6485,1.6487,1.6483,1.6485,704100011.0
2007-09-17 05:06:00,1.6485,1.6485,1.6484,1.6485,96800000.0
2007-09-17 05:07:00,1.6485,1.64865,1.6484,1.64855,541900013.0
2007-09-17 05:08:00,1.64855,1.6486,1.64845,1.6485,459099997.0
2007-09-17 05:09:00,1.64855,1.6486,1.6484,1.6484,677000004.0
2007-09-17 05:10:00,1.64789,1.64825,1.64789,1.64821,23000000.0
2007-09-17 05:11:00,1.6484,1.6484,1.6482,1.6484,485599995.0
2007-09-17 05:12:00,1.6484,1.6484,1.64835,1.64835,222500003.0
2007-09-17 05:13:00,1.64835,1.6484,1.64835,1.6484,162800004.0
2007-09-17 05:14:00,1.6484,1.64845,1.64835,1.6484,413100001.0
2007-09-17 05:15:00,1.6484,1.6485,1.6484,1.6484,93200000.0
2007-09-17 05:16:00,1.6484,1.6484,1.6484,1.6484,7200000.0
2007-09-17 05:17:00,1.64815,1.64819,1.64804,1.64808,951000006.0
2007-09-17 05:18:00,1.6484,1.6484,1.6484,1.6484,15100000.0
2007-09-17 05:19:00,1.6484,1.6484,1.64835,1.64835,39700000.0
2007-09-17 05:20:00,1.6484,1.6484,1.6484,1.6484,7200000.0
2007-09-17 05:21:00,1.6484,1.6484,1.6484,1.6484,8000000.0
2007-09-17 05:22:00,1.6484,1.6485,1.6484,1.6485,63800000.0
2007-09-17 05:23:00,1.6485,1.6485,1.6485,1.6485,12000000.0
2007-09-17 05:24:00,1.6485,1.6485,1.6484,1.6484,181399997.0
2007-09-17 05:25:00,1.64813,1.64825,1.64808,1.64825,144900000.0
2007-09-17 05:26:00,1.64771,1.64812,1.64771,1.64812,150999998.0
2007-09-17 05:27:00,1.64822,1.64827,1.64816,1.64817,419799995.0
2007-09-17 05:28:00,1.64799,1.64812,1.64799,1.64812,165000000.0
2007-09-17 05:29:00,1.64825,1.6483,1.64819,1.64822,200699997.0
2007-09-17 05:30:00,1.6484,1.6485,1.6482,1.6482,449200003.0
2007-09-17 05:31:00,1.6482,1.6484,1.6482,1.6482,193399996.0
2007-09-17 05:32:00,1.6484,1.6484,1.64815,1.6482,873899984.0
2007-09-17 05:33:00,1.6482,1.6482,1.6482,1.6482,145299997.0
2007-09-17 05:34:00,1.6482,1.6484,1.6482,1.6482,271100000.0
2007-09-17 05:35:00,1.6484,1.6484,1.64815,1.6483,239600000.0
2007-09-17 05:36:00,1.6484,1.6484,1.6484,1.6484,1000000.0
2007-09-17 05:37:00,1.6484,1.6484,1.6484,1.6484,500000.0
2007-09-17 05:38:00,1.6485,1.64855,1.6483,1.6484,113900000.0
2007-09-17 05:39:00,1.6484,1.64845,1.6483,1.64845,233399999.0
2007-09-17 05:40:00,1.64845,1.64845,1.6484,1.6484,201099994.0
2007-09-17 05:41:00,1.64845,1.64845,1.6483,1.6484,174800000.0
2007-09-17 05:42:00,1.6484,1.6484,1.6481,1.64815,202599997.0
2007-09-17 05:43:00,1.6482,1.6482,1.6482,1.6482,67199996.0
2007-09-17 05:44:00,1.6482,1.6483,1.6482,1.6482,110300001.0
2007-09-17 05:45:00,1.6482,1.6482,1.648,1.6482,157200000.0
2007-09-17 05:46:00,1.6482,1.6482,1.6482,1.6482,7200000.0
2007-09-17 05:47:00,1.6482,1.6482,1.648,1.648,285900000.0
2007-09-17 05:48:00,1.648,1.6481,1.648,1.648,281600000.0
2007-09-17 05:49:00,1.64795,1.6485,1.64795,1.6482,641299998.0
2007-09-17 05:50:00,1.6482,1.6482,1.6481,1.6481,1192800007.0
2007-09-17 05:51:00,1.6481,1.6482,1.6481,1.6482,301999999.0
2007-09-17 05:52:00,1.6482,1.6482,1.6482,1.6482,68000000.0
2007-09-17 05:53:00,1.6482,1.6482,1.6482,1.6482,24000000.0
2007-09-17 05:54:00,1.6482,1.64825,1.64815,1.6482,655599994.0
2007-09-17 05:55:00,1.6482,1.6484,1.6482,1.6483,746000000.0
2007-09-17 05:56:00,1.6483,1.64835,1.6481,1.6481,712200007.0
2007-09-17 05:57:00,1.6481,1.6482,1.648,1.6481,413100005.0
2007-09-17 05:58:00,1.6481,1.64815,1.6481,1.6481,418700000.0
2007-09-17 05:59:00,1.64805,1.64805,1.64795,1.64795,919500005.0
2007-09-17 06:00:00,1.64795,1.6481,1.64795,1.648,1128699991.0
2007-09-17 06:01:00,1.648,1.648,1.6479,1.6479,678800000.0
2007-09-17 06:02:00,1.6479,1.648,1.6479,1.648,525899998.0
2007-09-17 06:03:00,1.648,1.6484,1.64795,1.6481,586900000.0
2007-09-17 06:04:00,1.6481,1.6482,1.64795,1.64805,403900001.0
2007-09-17 06:05:00,1.6481,1.6481,1.64805,1.6481,31200000.0
2007-09-17 06:06:00,1.6481,1.6483,1.64805,1.64805,771400001.0
2007-09-17 06:07:00,1.64825,1.6483,1.6481,1.6482,334600000.0
2007-09-17 06:08:00,1.6481,1.6483,1.64805,1.64805,391299997.0
2007-09-17 06:09:00,1.64825,1.6483,1.64795,1.648,599600002.0
2007-09-17 06:10:00,1.64795,1.648,1.64795,1.648,133200003.0
2007-09-17 06:11:00,1.648,1.648,1.648,1.648,192400002.0
2007-09-17 06:12:00,1.648,1.648,1.648,1.648,353900007.0
2007-09-17 06:13:00,1.64772,1.64791,1.64758,1.64791,306400004.0
2007-09-17 06:14:00,1.648,1.6481,1.648,1.6481,106400000.0
2007-09-17 06:15:00,1.6481,1.6481,1.6481,1.6481,80000000.0
2007-09-17 06:16:00,1.6481,1.6481,1.6481,1.6481,24000000.0
2007-09-17 06:17:00,1.6481,1.6481,1.6481,1.6481,24000000.0
2007-09-17 06:18:00,1.6481,1.6481,1.6481,1.6481,8600000.0
2007-09-17 06:19:00,1.6481,1.6481,1.6481,1.6481,96000000.0
2007-09-17 06:20:00,1.64805,1.6481,1.64805,1.64805,149900000.0
2007-09-17 06:21:00,1.6481,1.6481,1.6474,1.6475,954500000.0
2007-09-17 06:22:00,1.6475,1.6476,1.6472,1.6476,1192400003.0
2007-09-17 06:23:00,1.6476,1.6476,1.647,1.647,690900001.0
2007-09-17 06:24:00,1.647,1.6472,1.647,1.6472,903600002.0
2007-09-17 06:25:00,1.6472,1.6474,1.6469,1.6471,991100012.0
2007-09-17 06:26:00,1.6471,1.6472,1.6468,1.6472,1114100012.0
2007-09-17 06:27:00,1.6472,1.6473,1.6472,1.6472,296700000.0
2007-09-17 06:28:00,1.6472,1.6473,1.6472,1.6472,201100004.0
2007-09-17 06:29:00,1.6472,1.6474,1.64705,1.64715,1696000007.0
2007-09-17 06:30:00,1.64715,1.6473,1.6471,1.6473,664900001.0
2007-09-17 06:31:00,1.6473,1.6473,1.6473,1.6473,239900002.0
2007-09-17 06:32:00,1.6473,1.6473,1.6471,1.6473,621199995.0
2007-09-17 06:33:00,1.6473,1.6474,1.6473,1.6474,440800002.0
2007-09-17 06:34:00,1.6474,1.6474,1.6472,1.6473,375900006.0
2007-09-17 06:35:00,1.6474,1.6474,1.6473,1.6474,160800000.0
2007-09-17 06:36:00,1.6473,1.6473,1.6471,1.6471,142600002.0
2007-09-17 06:37:00,1.6472,1.64735,1.6472,1.64735,350700008.0
2007-09-17 06:38:00,1.64735,1.64735,1.6472,1.64725,779999993.0
2007-09-17 06:39:00,1.6473,1.6473,1.6472,1.6473,600799994.0
2007-09-17 06:40:00,1.6473,1.6473,1.6473,1.6473,171500004.0
2007-09-17 06:41:00,1.6473,1.6473,1.6472,1.6472,505500002.0
2007-09-17 06:42:00,1.64715,1.6473,1.64715,1.6473,428300006.0
2007-09-17 06:43:00,1.6473,1.6473,1.6473,1.6473,8000000.0
2007-09-17 06:44:00,1.6472,1.6473,1.64715,1.64715,640300001.0
2007-09-17 06:45:00,1.6472,1.6472,1.64715,1.6472,411399996.0
2007-09-17 06:46:00,1.6473,1.6473,1.6472,1.6473,470700003.0
2007-09-17 06:47:00,1.6473,1.6473,1.64725,1.64725,186900004.0
2007-09-17 06:48:00,1.6473,1.6473,1.64715,1.6472,100800000.0
2007-09-17 06:49:00,1.6472,1.6475,1.6472,1.6475,459199999.0
2007-09-17 06:50:00,1.6475,1.6477,1.6475,1.6477,216800000.0
2007-09-17 06:51:00,1.6477,1.6477,1.64765,1.6477,26400000.0
2007-09-17 06:52:00,1.6477,1.6477,1.64765,1.6477,92000000.0
2007-09-17 06:53:00,1.6477,1.6477,1.64765,1.64765,40800000.0
2007-09-17 06:54:00,1.6478,1.6479,1.6477,1.6477,341700006.0
2007-09-17 06:55:00,1.6478,1.64785,1.6477,1.6478,206599999.0
2007-09-17 06:56:00,1.6478,1.64795,1.64755,1.6476,327299999.0
2007-09-17 06:57:00,1.64765,1.64785,1.64765,1.64785,311299999.0
2007-09-17 06:58:00,1.6479,1.6479,1.6478,1.6479,193299998.0
2007-09-17 06:59:00,1.6479,1.648,1.6478,1.6478,167199999.0
2007-09-17 07:00:00,1.6478,1.6479,1.64775,1.6478,272800002.0
2007-09-17 07:01:00,1.6478,1.6481,1.6478,1.6481,276400003.0
2007-09-17 07:02:00,1.6481,1.6481,1.6478,1.6478,290799998.0
2007-09-17 07:03:00,1.6478,1.6478,1.6478,1.6478,91000000.0
2007-09-17 07:04:00,1.6478,1.6478,1.6478,1.6478,41500000.0
2007-09-17 07:06:00,1.6478,1.6481,1.6478,1.648,258600001.0
2007-09-17 07:07:00,1.6481,1.6481,1.6478,1.6479,537900000.0
2007-09-17 07:08:00,1.6479,1.648,1.64735,1.6474,417499999.0
2007-09-17 07:09:00,1.6474,1.64765,1.6474,1.64745,1068499995.0
2007-09-17 07:10:00,1.64745,1.6476,1.64745,1.6475,146499999.0
2007-09-17 07:12:00,1.6475,1.6475,1.6475,1.6475,24000000.0
2007-09-17 07:13:00,1.6475,1.6475,1.6475,1.6475,16000000.0
2007-09-17 07:14:00,1.6475,1.6475,1.6475,1.6475,16000000.0
2007-09-17 07:15:00,1.6475,1.6475,1.6473,1.6474,998900007.0
2007-09-17 07:16:00,1.6474,1.6474,1.6473,1.6473,80900000.0
2007-09-17 07:20:00,1.64715,1.64721,1.64661,1.64699,2038900009.0
2007-09-17 07:21:00,1.6474,1.6474,1.64715,1.6473,703200004.0
2007-09-17 07:22:00,1.6473,1.6474,1.6473,1.6473,184000002.0
2007-09-17 07:23:00,1.6473,1.6473,1.64715,1.6473,399000000.0
2007-09-17 07:24:00,1.6473,1.64735,1.6473,1.6473,637500010.0
2007-09-17 07:25:00,1.64735,1.6476,1.64735,1.6475,320999998.0
2007-09-17 07:26:00,1.6475,1.6475,1.6475,1.6475,147600000.0
2007-09-17 07:27:00,1.6475,1.6475,1.6474,1.6475,73100000.0
2007-09-17 07:28:00,1.6475,1.6476,1.6475,1.6476,54400000.0
2007-09-17 07:29:00,1.6476,1.6478,1.64755,1.6476,303200000.0
2007-09-17 07:30:00,1.64755,1.6478,1.64755,1.64765,89000000.0
2007-09-17 07:31:00,1.6477,1.6477,1.6476,1.6477,95200000.0
2007-09-17 07:32:00,1.6477,1.6477,1.6476,1.6476,72800000.0
2007-09-17 07:33:00,1.6476,1.6481,1.6476,1.64785,1123899990.0
2007-09-17 07:34:00,1.64785,1.64785,1.6474,1.6476,944900006.0
2007-09-17 07:35:00,1.6476,1.6476,1.6474,1.6476,253100004.0
2007-09-17 07:36:00,1.6476,1.6476,1.6473,1.6474,702700002.0
2007-09-17 07:37:00,1.6474,1.6474,1.6474,1.6474,309600001.0
2007-09-17 07:38:00,1.6474,1.64755,1.6474,1.6475,249100001.0
2007-09-17 07:39:00,1.6475,1.6475,1.6475,1.6475,159800001.0
2007-09-17 07:40:00,1.6475,1.6475,1.6475,1.6475,57400002.0
2007-09-17 07:41:00,1.6475,1.6476,1.6475,1.6475,133500000.0
2007-09-17 07:42:00,1.6475,1.6475,1.6474,1.6475,172000000.0
2007-09-17 07:43:00,1.6475,1.6476,1.6475,1.64755,639400002.0
2007-09-17 07:44:00,1.64755,1.6476,1.6474,1.6475,541999999.0
2007-09-17 07:45:00,1.6475,1.6475,1.64735,1.64735,382600005.0
2007-09-17 07:46:00,1.64735,1.6475,1.6472,1.64735,1600199996.0
2007-09-17 07:47:00,1.64735,1.6474,1.647,1.6473,768600000.0
2007-09-17 07:48:00,1.6473,1.6475,1.6472,1.6475,1293700006.0
2007-09-17 07:49:00,1.6476,1.6477,1.64745,1.6477,610300000.0
2007-09-17 07:50:00,1.6477,1.6477,1.6475,1.6476,1160100011.0
2007-09-17 07:51:00,1.6475,1.6476,1.6472,1.6476,756600002.0
2007-09-17 07:52:00,1.64755,1.6477,1.6472,1.6475,756600002.0
2007-09-17 07:53:00,1.6475,1.6476,1.6474,1.6476,1608700013.0
2007-09-17 07:54:00,1.6476,1.6477,1.6475,1.6475,872400012.0
2007-09-17 07:55:00,1.6475,1.6475,1.64735,1.6474,483400007.0
2007-09-17 07:56:00,1.6474,1.6474,1.6474,1.6474,302700002.0
2007-09-17 07:57:00,1.6474,1.6474,1.6474,1.6474,237399996.0
2007-09-17 07:58:00,1.6474,1.64745,1.64735,1.6474,515699999.0
2007-09-17 07:59:00,1.6474,1.6478,1.6474,1.6477,974200004.0
2007-09-17 08:00:00,1.6477,1.6478,1.6477,1.6478,192000000.0
2007-09-17 08:01:00,1.6478,1.6478,1.64755,1.64755,474299999.0
2007-09-17 08:02:00,1.6476,1.6477,1.6475,1.64755,1064900007.0
2007-09-17 08:03:00,1.6476,1.6477,1.6476,1.6476,836399988.0
2007-09-17 08:04:00,1.64765,1.6478,1.6476,1.6478,1197099998.0
2007-09-17 08:05:00,1.6478,1.6478,1.64765,1.6478,1131700006.0
2007-09-17 08:06:00,1.6478,1.6478,1.6478,1.6478,420999997.0
2007-09-17 08:07:00,1.6478,1.6479,1.6477,1.6477,823399997.0
2007-09-17 08:08:00,1.64765,1.64775,1.64755,1.6477,1673900026.0
2007-09-17 08:09:00,1.6476,1.6477,1.64755,1.6477,1106300017.0
2007-09-17 08:10:00,1.6477,1.64785,1.64765,1.6477,1604100052.0
2007-09-17 08:11:00,1.6477,1.6478,1.6477,1.6478,742999990.0
2007-09-17 08:12:00,1.6478,1.6478,1.64775,1.64775,298799992.0
2007-09-17 08:13:00,1.6478,1.648,1.64765,1.64765,453299992.0
2007-09-17 08:14:00,1.64765,1.6478,1.64755,1.64765,978900003.0
2007-09-17 08:15:00,1.64765,1.6477,1.64765,1.6477,516500000.0
2007-09-17 08:16:00,1.6477,1.6477,1.6477,1.6477,394600000.0
2007-09-17 08:17:00,1.6477,1.64775,1.64765,1.6477,922400002.0
2007-09-17 08:18:00,1.6477,1.648,1.64765,1.6479,2144299994.0
2007-09-17 08:19:00,1.6479,1.6483,1.6479,1.6483,844699998.0
2007-09-17 08:20:00,1.6483,1.6483,1.6479,1.648,1161799988.0
2007-09-17 08:21:00,1.648,1.6481,1.6478,1.6479,1670000010.0
2007-09-17 08:22:00,1.6479,1.64805,1.64785,1.64805,1670000010.0
2007-09-17 08:24:00,1.6479,1.64795,1.6477,1.6479,1471199992.0
2007-09-17 08:25:00,1.6479,1.6479,1.64765,1.6478,931499989.0
2007-09-17 08:26:00,1.6478,1.648,1.64775,1.64785,855800001.0
2007-09-17 08:27:00,1.6479,1.64795,1.6478,1.64785,1545799982.0
2007-09-17 08:28:00,1.64785,1.6479,1.64775,1.6478,844599986.0
2007-09-17 08:29:00,1.6478,1.64795,1.64775,1.6478,1470000004.0
2007-09-17 08:30:00,1.6478,1.64795,1.6477,1.6478,1205299998.0
2007-09-17 08:31:00,1.6477,1.6479,1.6475,1.64755,1111599991.0
2007-09-17 08:32:00,1.6476,1.648,1.64755,1.648,1177700023.0
2007-09-17 08:33:00,1.648,1.648,1.6477,1.6478,2042900007.0
2007-09-17 08:34:00,1.64775,1.648,1.64775,1.64785,817600004.0
2007-09-17 08:35:00,1.6479,1.64815,1.64785,1.6481,949700001.0
2007-09-17 08:36:00,1.64805,1.64835,1.64805,1.6483,707999996.0
2007-09-17 08:37:00,1.6483,1.64845,1.6482,1.64825,1222199998.0
2007-09-17 08:38:00,1.6483,1.6483,1.6482,1.6482,1494200000.0
2007-09-17 08:39:00,1.6482,1.6483,1.64815,1.6482,1488099997.0
2007-09-17 08:40:00,1.6482,1.6482,1.6481,1.6482,414699991.0
2007-09-17 08:41:00,1.6482,1.6482,1.6481,1.6481,759099993.0
2007-09-17 08:42:00,1.6481,1.6481,1.6476,1.6476,2083999981.0
2007-09-17 08:43:00,1.6475,1.6481,1.6475,1.6481,1743200030.0
2007-09-17 08:44:00,1.648,1.6481,1.64795,1.648,1743200030.0
2007-09-17 08:45:00,1.648,1.64815,1.6478,1.6478,1649300010.0
2007-09-17 08:46:00,1.6478,1.64795,1.6478,1.6478,749000000.0
2007-09-17 08:47:00,1.6478,1.6479,1.64775,1.64785,965899989.0
2007-09-17 08:48:00,1.64785,1.6481,1.64785,1.648,1663200004.0
2007-09-17 08:49:00,1.6481,1.6483,1.648,1.6482,1673100016.0
2007-09-17 08:50:00,1.6481,1.64825,1.64805,1.6482,1673100016.0
2007-09-17 08:51:00,1.6482,1.6482,1.64805,1.6481,1079399997.0
2007-09-17 08:52:00,1.6481,1.6482,1.64805,1.6481,1092600002.0
2007-09-17 08:53:00,1.6481,1.6482,1.64805,1.6482,430300000.0
2007-09-17 08:54:00,1.6482,1.6483,1.64815,1.6483,1541300001.0
2007-09-17 08:55:00,1.64825,1.6483,1.6482,1.6483,794200006.0
2007-09-17 08:56:00,1.6483,1.6483,1.6483,1.6483,586100024.0
2007-09-17 08:57:00,1.6483,1.6483,1.6482,1.6482,1350500022.0
2007-09-17 08:58:00,1.6483,1.64855,1.6483,1.64845,984600008.0
2007-09-17 08:59:00,1.6485,1.6485,1.6483,1.6483,797800003.0
2007-09-17 09:00:00,1.6483,1.6484,1.64785,1.64785,1537400020.0
2007-09-17 09:01:00,1.6478,1.648,1.6477,1.648,1511399993.0
2007-09-17 09:02:00,1.648,1.64805,1.64785,1.648,1511399993.0
2007-09-17 09:03:00,1.648,1.648,1.64785,1.64785,1094400009.0
2007-09-17 09:04:00,1.64785,1.648,1.64785,1.64795,1285799979.0
2007-09-17 09:05:00,1.6479,1.6481,1.6479,1.648,1279799995.0
2007-09-17 09:06:00,1.6479,1.648,1.64785,1.648,1279799995.0
2007-09-17 09:07:00,1.648,1.6482,1.64795,1.6481,599400010.0
2007-09-17 09:08:00,1.6481,1.6482,1.64805,1.6481,1912099993.0
2007-09-17 09:09:00,1.6481,1.6481,1.64785,1.648,1798299990.0
2007-09-17 09:10:00,1.64795,1.648,1.64785,1.6479,1305899996.0
2007-09-17 09:11:00,1.6479,1.64815,1.6477,1.6481,2128299964.0
2007-09-17 09:12:00,1.6481,1.64815,1.64775,1.6479,1222600013.0
2007-09-17 09:13:00,1.6479,1.6483,1.64765,1.64825,1846200008.0
2007-09-17 09:14:00,1.64825,1.64825,1.64795,1.648,1186500003.0
2007-09-17 09:15:00,1.64785,1.6479,1.6476,1.6476,662699992.0
2007-09-17 09:16:00,1.6476,1.6478,1.6476,1.64765,1767400028.0
2007-09-17 09:17:00,1.6477,1.6477,1.64745,1.64745,1882899997.0
2007-09-17 09:18:00,1.6475,1.6476,1.64745,1.6476,1246299977.0
2007-09-17 09:19:00,1.6475,1.6476,1.6472,1.6473,1819900002.0
2007-09-17 09:20:00,1.6472,1.6474,1.6471,1.64715,1819900002.0
2007-09-17 09:21:00,1.647,1.6472,1.647,1.6471,1122000015.0
2007-09-17 09:22:00,1.647,1.6471,1.64685,1.647,1122000015.0
2007-09-17 09:23:00,1.647,1.64715,1.6466,1.6466,1007400002.0
2007-09-17 09:24:00,1.6466,1.6467,1.64645,1.6467,1845300000.0
2007-09-17 09:25:00,1.64685,1.6469,1.6467,1.64675,1090999989.0
2007-09-17 09:26:00,1.6468,1.6469,1.64665,1.6468,1305799995.0
2007-09-17 09:27:00,1.6468,1.64685,1.6467,1.6468,1540499996.0
2007-09-17 09:28:00,1.6468,1.64685,1.6468,1.6468,848900002.0
2007-09-17 09:29:00,1.6468,1.64715,1.64675,1.64705,798099990.0
2007-09-17 09:30:00,1.64705,1.6475,1.64695,1.647,1583700000.0
2007-09-17 09:31:00,1.647,1.64715,1.64695,1.64715,794999998.0
2007-09-17 09:32:00,1.6472,1.6473,1.64715,1.6472,921300001.0
2007-09-17 09:33:00,1.6472,1.6473,1.64705,1.6471,1269899998.0
2007-09-17 09:34:00,1.6471,1.64735,1.64705,1.6472,1182900008.0
2007-09-17 09:35:00,1.6472,1.6472,1.647,1.6471,581299998.0
2007-09-17 09:36:00,1.64705,1.6471,1.6468,1.6469,1483299984.0
2007-09-17 09:37:00,1.64685,1.6473,1.64685,1.6473,778799999.0
2007-09-17 09:38:00,1.64725,1.64785,1.64725,1.64785,962000002.0
2007-09-17 09:39:00,1.6478,1.6483,1.64765,1.6481,1096699994.0
2007-09-17 09:40:00,1.64805,1.6481,1.64805,1.6481,166200000.0
2007-09-17 09:41:00,1.6481,1.6481,1.6475,1.6476,1980299988.0
2007-09-17 09:42:00,1.6476,1.6476,1.6474,1.6474,2023100002.0
2007-09-17 09:43:00,1.6474,1.6475,1.6474,1.6475,1662700012.0
2007-09-17 09:44:00,1.6475,1.6475,1.64735,1.64735,1662700012.0
2007-09-17 09:45:00,1.6474,1.6474,1.6471,1.6471,1132299990.0
2007-09-17 09:46:00,1.6471,1.6472,1.647,1.6472,1677100006.0
2007-09-17 09:47:00,1.6472,1.6473,1.6472,1.64725,789900002.0
2007-09-17 09:48:00,1.64725,1.6474,1.6472,1.6473,1150099995.0
2007-09-17 09:49:00,1.6473,1.64735,1.6472,1.6472,366599992.0
2007-09-17 09:50:00,1.6472,1.6473,1.6472,1.64725,697200004.0
2007-09-17 09:51:00,1.6473,1.6473,1.647,1.647,1154399978.0
2007-09-17 09:52:00,1.647,1.64715,1.647,1.647,384100004.0
2007-09-17 09:53:00,1.647,1.647,1.64695,1.64695,166499993.0
2007-09-17 09:54:00,1.64695,1.647,1.64665,1.6467,818199980.0
2007-09-17 09:55:00,1.6467,1.6468,1.64655,1.6466,845599995.0
2007-09-17 09:56:00,1.6466,1.6467,1.6465,1.6466,769100000.0
2007-09-17 09:57:00,1.6466,1.64675,1.6466,1.6467,1266500013.0
2007-09-17 09:58:00,1.6467,1.6468,1.64655,1.64665,843199997.0
2007-09-17 09:59:00,1.6467,1.6467,1.6465,1.64665,1239199995.0
2007-09-17 10:00:00,1.6466,1.6467,1.6465,1.6466,1941300007.0
2007-09-17 10:01:00,1.64655,1.6467,1.64655,1.64665,1128100006.0
2007-09-17 10:02:00,1.64665,1.6467,1.64665,1.64665,464999993.0
2007-09-17 10:03:00,1.6467,1.6467,1.6466,1.6466,811999994.0
2007-09-17 10:04:00,1.6467,1.6467,1.6466,1.64665,478900006.0
2007-09-17 10:05:00,1.64665,1.6467,1.6466,1.6466,623399995.0
2007-09-17 10:06:00,1.6466,1.6468,1.6466,1.6467,652000006.0
2007-09-17 10:07:00,1.6467,1.647,1.6467,1.647,1325600006.0
2007-09-17 10:08:00,1.647,1.647,1.6466,1.6466,460699996.0
2007-09-17 10:09:00,1.6466,1.6467,1.64655,1.64655,460699996.0
2007-09-17 10:10:00,1.6466,1.6468,1.6466,1.6468,263400001.0
2007-09-17 10:11:00,1.6468,1.64705,1.6468,1.6468,801899996.0
2007-09-17 10:12:00,1.6468,1.64715,1.6467,1.64715,1148200005.0
2007-09-17 10:13:00,1.64715,1.64725,1.64705,1.6472,682699999.0
2007-09-17 10:14:00,1.64715,1.64725,1.64705,1.64705,1287799971.0
2007-09-17 10:15:00,1.6471,1.64735,1.64705,1.64735,1145999993.0
2007-09-17 10:16:00,1.64735,1.64735,1.64725,1.6473,420000001.0
2007-09-17 10:17:00,1.64735,1.64735,1.6472,1.64725,314500001.0
2007-09-17 10:18:00,1.6473,1.6473,1.64715,1.64715,344700003.0
2007-09-17 10:19:00,1.64715,1.6474,1.64715,1.6473,664899999.0
2007-09-17 10:20:00,1.6473,1.6475,1.6472,1.6475,657199998.0
2007-09-17 10:21:00,1.6475,1.6475,1.6473,1.64735,1439300013.0
2007-09-17 10:22:00,1.64735,1.64745,1.6473,1.6474,1270500021.0
2007-09-17 10:23:00,1.6474,1.6475,1.64735,1.64745,406900000.0
2007-09-17 10:24:00,1.64745,1.64745,1.6473,1.6473,338399999.0
2007-09-17 10:25:00,1.6473,1.6474,1.6472,1.6472,826000001.0
2007-09-17 10:26:00,1.64725,1.6473,1.64715,1.6472,851699998.0
2007-09-17 10:27:00,1.6472,1.64725,1.6471,1.6472,531400003.0
2007-09-17 10:28:00,1.6472,1.64725,1.6471,1.6472,573999991.0
2007-09-17 10:29:00,1.6472,1.64725,1.6471,1.64715,319499999.0
2007-09-17 10:30:00,1.64715,1.6472,1.64715,1.64715,210700002.0
2007-09-17 10:31:00,1.64725,1.64725,1.64715,1.64715,181500001.0
2007-09-17 10:32:00,1.6472,1.64725,1.6471,1.64725,941600008.0
2007-09-17 10:33:00,1.64725,1.64725,1.64715,1.64715,20800000.0
2007-09-17 10:34:00,1.64715,1.64715,1.64695,1.64695,861800004.0
2007-09-17 10:35:00,1.64695,1.6471,1.6469,1.64705,1437700016.0
2007-09-17 10:36:00,1.64715,1.6472,1.64705,1.64715,513500000.0
2007-09-17 10:37:00,1.647,1.6471,1.6469,1.6471,1922199977.0
2007-09-17 10:38:00,1.647,1.647,1.64665,1.64675,1922199977.0
2007-09-17 10:39:00,1.64675,1.64675,1.6466,1.6466,711700008.0
2007-09-17 10:40:00,1.6466,1.64685,1.64655,1.6466,1753300000.0
2007-09-17 10:41:00,1.64665,1.6467,1.64655,1.6466,471200000.0
2007-09-17 10:42:00,1.64655,1.6467,1.6465,1.6466,698100003.0
2007-09-17 10:43:00,1.64665,1.6467,1.6466,1.6466,38400000.0
2007-09-17 10:44:00,1.6467,1.6468,1.64655,1.64655,1186100014.0
2007-09-17 10:45:00,1.6465,1.6465,1.6463,1.6465,848599995.0
2007-09-17 10:46:00,1.6465,1.6466,1.64635,1.64645,396700005.0
2007-09-17 10:47:00,1.6465,1.6466,1.64635,1.6466,1576499998.0
2007-09-17 10:48:00,1.6466,1.6467,1.6466,1.6467,930999990.0
2007-09-17 10:49:00,1.6467,1.64685,1.6466,1.64665,1399399989.0
2007-09-17 10:50:00,1.64665,1.6468,1.64665,1.64675,2026900007.0
2007-09-17 10:51:00,1.64665,1.6469,1.64665,1.6467,1375000001.0
2007-09-17 10:52:00,1.6467,1.6468,1.6466,1.6466,657600019.0
2007-09-17 10:53:00,1.6466,1.647,1.6466,1.6468,725700006.0
2007-09-17 10:54:00,1.6469,1.647,1.64675,1.647,674199989.0
2007-09-17 10:55:00,1.647,1.647,1.64665,1.6468,1708199995.0
2007-09-17 10:56:00,1.6468,1.6469,1.6467,1.64675,1021599992.0
2007-09-17 10:57:00,1.6468,1.64685,1.6467,1.6468,1224000010.0
2007-09-17 10:58:00,1.6468,1.6468,1.64665,1.6467,1454600009.0
2007-09-17 10:59:00,1.6467,1.6469,1.64665,1.6469,1395499986.0
2007-09-17 11:00:00,1.647,1.6471,1.6468,1.647,445900001.0
2007-09-17 11:01:00,1.647,1.647,1.6469,1.647,445900001.0
2007-09-17 11:02:00,1.647,1.64705,1.647,1.647,830299970.0
2007-09-17 11:03:00,1.647,1.64705,1.6469,1.6469,844000001.0
2007-09-17 11:04:00,1.6469,1.6469,1.6467,1.6467,798699991.0
2007-09-17 11:05:00,1.6468,1.6468,1.6466,1.6466,1378299979.0
2007-09-17 11:06:00,1.6467,1.6467,1.64645,1.6466,1459600001.0
2007-09-17 11:07:00,1.6466,1.64665,1.6465,1.6465,400099993.0
2007-09-17 11:08:00,1.6465,1.6465,1.6457,1.6459,1790099994.0
2007-09-17 11:09:00,1.6459,1.6462,1.6459,1.6461,941800000.0
2007-09-17 11:10:00,1.64605,1.6462,1.64605,1.6461,2041099992.0
2007-09-17 11:11:00,1.6461,1.64625,1.6461,1.6461,938200001.0
2007-09-17 11:12:00,1.64615,1.6464,1.64605,1.6464,1370700000.0
2007-09-17 11:13:00,1.6464,1.6465,1.6463,1.6464,1654000032.0
2007-09-17 11:14:00,1.6464,1.64645,1.64635,1.64635,533800006.0
2007-09-17 11:15:00,1.64635,1.64635,1.6462,1.64625,1426400010.0
2007-09-17 11:16:00,1.6463,1.6463,1.6462,1.6462,287600004.0
2007-09-17 11:17:00,1.64625,1.64625,1.6461,1.64615,211800001.0
2007-09-17 11:18:00,1.64615,1.64615,1.64605,1.6461,501800006.0
2007-09-17 11:19:00,1.6461,1.64635,1.6461,1.64615,607399997.0
2007-09-17 11:20:00,1.6462,1.6462,1.6457,1.6457,2111000024.0
2007-09-17 11:21:00,1.6457,1.6459,1.6456,1.6456,899700016.0
2007-09-17 11:22:00,1.64555,1.6458,1.6454,1.6455,803900002.0
2007-09-17 11:23:00,1.64555,1.64555,1.6454,1.6454,637300002.0
2007-09-17 11:24:00,1.6454,1.6456,1.6454,1.6456,1222100003.0
2007-09-17 11:25:00,1.6456,1.64565,1.6454,1.6456,1482500004.0
2007-09-17 11:26:00,1.6457,1.6457,1.64555,1.6456,1145100010.0
2007-09-17 11:27:00,1.6456,1.6456,1.6455,1.6455,509900003.0
2007-09-17 11:28:00,1.6455,1.64565,1.6454,1.64545,842900006.0
2007-09-17 11:29:00,1.6455,1.6457,1.6455,1.6456,597400002.0
2007-09-17 11:30:00,1.6456,1.64565,1.6453,1.6453,1100600006.0
2007-09-17 11:31:00,1.6453,1.6455,1.64525,1.64525,1240499998.0
2007-09-17 11:32:00,1.6453,1.6457,1.6453,1.6457,1660800000.0
2007-09-17 11:33:00,1.6456,1.64565,1.6454,1.6454,691299999.0
2007-09-17 11:34:00,1.6454,1.6455,1.6454,1.6455,701000028.0
2007-09-17 11:35:00,1.64555,1.64565,1.6455,1.64565,342500001.0
2007-09-17 11:36:00,1.64565,1.6457,1.6455,1.64565,333499998.0
2007-09-17 11:37:00,1.64565,1.64585,1.64565,1.64585,272800000.0
2007-09-17 11:38:00,1.64585,1.64595,1.6458,1.64595,28000000.0
2007-09-17 11:39:00,1.646,1.6463,1.646,1.64625,642799992.0
2007-09-17 11:40:00,1.64615,1.64635,1.64615,1.64615,695099996.0
2007-09-17 11:41:00,1.6462,1.64625,1.64615,1.64625,289000002.0
2007-09-17 11:42:00,1.6462,1.64625,1.6461,1.64615,114599999.0
2007-09-17 11:43:00,1.64615,1.6462,1.64595,1.6462,1088200000.0
2007-09-17 11:44:00,1.6462,1.6463,1.6462,1.64625,170400000.0
2007-09-17 11:45:00,1.64625,1.6463,1.64615,1.6462,357100001.0
2007-09-17 11:46:00,1.64615,1.6463,1.64615,1.6463,326699999.0
2007-09-17 11:47:00,1.6463,1.6463,1.64585,1.6459,1276700000.0
2007-09-17 11:48:00,1.64595,1.6461,1.6459,1.6459,754800004.0
2007-09-17 11:49:00,1.64595,1.64595,1.6458,1.64585,513800007.0
2007-09-17 11:50:00,1.64585,1.64585,1.64575,1.6458,103300001.0
2007-09-17 11:51:00,1.6459,1.6459,1.6456,1.6457,418400002.0
2007-09-17 11:52:00,1.64575,1.64585,1.6456,1.6458,356699997.0
2007-09-17 11:53:00,1.6458,1.64585,1.6457,1.6458,932900010.0
2007-09-17 11:54:00,1.6458,1.646,1.64575,1.6458,1437900012.0
2007-09-17 11:55:00,1.6458,1.64595,1.64575,1.6458,754700002.0
2007-09-17 11:56:00,1.64585,1.64585,1.64575,1.6458,557599991.0
2007-09-17 11:57:00,1.64585,1.64595,1.6458,1.6458,1254400009.0
2007-09-17 11:58:00,1.64585,1.64585,1.64585,1.64585,8800000.0
2007-09-17 11:59:00,1.6459,1.6459,1.6458,1.64585,410300003.0
2007-09-17 12:00:00,1.6459,1.64595,1.64585,1.64595,478199999.0
2007-09-17 12:01:00,1.646,1.6461,1.646,1.6461,135800000.0
2007-09-17 12:02:00,1.6461,1.64625,1.646,1.646,844700006.0
2007-09-17 12:03:00,1.6459,1.646,1.6458,1.64595,1062599998.0
2007-09-17 12:04:00,1.64595,1.646,1.6457,1.64575,508000003.0
2007-09-17 12:05:00,1.64575,1.6458,1.64575,1.6458,346600006.0
2007-09-17 12:06:00,1.6458,1.6459,1.64575,1.6459,967800012.0
2007-09-17 12:07:00,1.6459,1.6462,1.6459,1.6462,444199991.0
2007-09-17 12:08:00,1.6462,1.64625,1.6461,1.64625,637500001.0
2007-09-17 12:09:00,1.64625,1.64625,1.64595,1.64595,628199996.0
2007-09-17 12:10:00,1.64595,1.64615,1.64595,1.6461,636299997.0
2007-09-17 12:11:00,1.6461,1.64615,1.64595,1.646,714899996.0
2007-09-17 12:12:00,1.646,1.64605,1.64595,1.646,328000000.0
2007-09-17 12:13:00,1.646,1.6461,1.646,1.64605,143100001.0
2007-09-17 12:14:00,1.6461,1.64615,1.64595,1.64595,484499997.0
2007-09-17 12:15:00,1.646,1.646,1.6454,1.64555,1153500010.0
2007-09-17 12:16:00,1.64555,1.64555,1.6444,1.645,1567799994.0
2007-09-17 12:17:00,1.645,1.64505,1.6446,1.64465,1065099996.0
2007-09-17 12:18:00,1.64465,1.64475,1.6444,1.6445,1204399995.0
2007-09-17 12:19:00,1.64455,1.64485,1.6445,1.64475,802999997.0
2007-09-17 12:20:00,1.64485,1.64485,1.6445,1.6445,1329800010.0
2007-09-17 12:21:00,1.6445,1.6449,1.6445,1.6447,930999998.0
2007-09-17 12:22:00,1.6447,1.6448,1.64465,1.64465,1091900025.0
2007-09-17 12:23:00,1.6447,1.6447,1.6443,1.6443,975700006.0
2007-09-17 12:24:00,1.6443,1.6443,1.644,1.64405,1216400008.0
2007-09-17 12:25:00,1.64405,1.64455,1.64405,1.6445,689300002.0
2007-09-17 12:26:00,1.64455,1.64455,1.64415,1.6442,540200000.0
2007-09-17 12:27:00,1.64415,1.64435,1.64415,1.6443,333999991.0
2007-09-17 12:28:00,1.6443,1.64445,1.64425,1.6444,906400008.0
2007-09-17 12:29:00,1.64445,1.64455,1.64445,1.64455,28800000.0
2007-09-17 12:30:00,1.64455,1.6446,1.64455,1.64455,630999992.0
2007-09-17 12:31:00,1.6446,1.64465,1.64455,1.6446,883799995.0
2007-09-17 12:32:00,1.6446,1.6448,1.6446,1.6448,1793199997.0
2007-09-17 12:33:00,1.6448,1.64485,1.6448,1.64485,72000000.0
2007-09-17 12:34:00,1.64485,1.64485,1.64465,1.6447,960100004.0
2007-09-17 12:35:00,1.64465,1.6448,1.64465,1.6447,311799999.0
2007-09-17 12:36:00,1.64475,1.6449,1.64475,1.6448,104700000.0
2007-09-17 12:37:00,1.6448,1.64495,1.6447,1.6449,508700001.0
2007-09-17 12:38:00,1.64485,1.645,1.6448,1.64485,188700000.0
2007-09-17 12:39:00,1.6448,1.64495,1.6447,1.64475,895700004.0
2007-09-17 12:40:00,1.6448,1.64485,1.64475,1.64475,126999999.0
2007-09-17 12:41:00,1.64475,1.64485,1.64465,1.6447,693499994.0
2007-09-17 12:42:00,1.64475,1.64485,1.6447,1.6447,411400001.0
2007-09-17 12:43:00,1.6447,1.64485,1.6446,1.6448,1477900021.0
2007-09-17 12:44:00,1.6448,1.64485,1.6446,1.6447,880599997.0
2007-09-17 12:45:00,1.64475,1.64475,1.64475,1.64475,14400000.0
2007-09-17 12:46:00,1.6448,1.64485,1.6442,1.6443,686100000.0
2007-09-17 12:47:00,1.6443,1.6443,1.6441,1.6443,942899995.0
2007-09-17 12:48:00,1.6443,1.6443,1.6439,1.64415,942899995.0
2007-09-17 12:49:00,1.6442,1.64445,1.6441,1.6441,1085800006.0
2007-09-17 12:50:00,1.6441,1.6444,1.6441,1.6442,1089599999.0
2007-09-17 12:51:00,1.6442,1.6443,1.6442,1.6443,913100000.0
2007-09-17 12:52:00,1.6443,1.64435,1.64425,1.64425,433399994.0
2007-09-17 12:53:00,1.64382,1.64416,1.64376,1.6439,1836000026.0
2007-09-17 12:54:00,1.64425,1.64425,1.64425,1.64425,28000000.0
2007-09-17 12:55:00,1.6443,1.6446,1.6443,1.6445,1377900031.0
2007-09-17 12:56:00,1.64455,1.64475,1.64455,1.64465,571600017.0
2007-09-17 12:57:00,1.6447,1.64475,1.6446,1.6446,1085400024.0
2007-09-17 12:58:00,1.6446,1.64475,1.64455,1.64475,1282500013.0
2007-09-17 12:59:00,1.6447,1.64475,1.6445,1.6446,1568400004.0
2007-09-17 13:00:00,1.64455,1.6447,1.64455,1.6446,1040400006.0
2007-09-17 13:01:00,1.6446,1.6447,1.6445,1.6447,1431400006.0
2007-09-17 13:02:00,1.6447,1.64475,1.64465,1.64475,579599999.0
2007-09-17 13:03:00,1.6447,1.6447,1.6446,1.6447,1133400011.0
2007-09-17 13:04:00,1.6447,1.6447,1.6444,1.6445,846500004.0
2007-09-17 13:05:00,1.6445,1.64455,1.6445,1.64455,133100003.0
2007-09-17 13:06:00,1.64455,1.64475,1.64455,1.6446,951500033.0
2007-09-17 13:07:00,1.6446,1.6446,1.64455,1.6446,1053600024.0
2007-09-17 13:08:00,1.6446,1.6446,1.64455,1.64455,37600000.0
2007-09-17 13:09:00,1.64455,1.6447,1.6445,1.64455,779200007.0
2007-09-17 13:10:00,1.64455,1.64465,1.6445,1.6446,654600015.0
2007-09-17 13:11:00,1.6446,1.64465,1.6445,1.64455,1326700038.0
2007-09-17 13:12:00,1.64455,1.64475,1.64455,1.6447,1455900037.0
2007-09-17 13:13:00,1.6447,1.64475,1.64465,1.6447,528900016.0
2007-09-17 13:14:00,1.64475,1.6449,1.64475,1.64485,106600000.0
2007-09-17 13:15:00,1.64485,1.64485,1.6448,1.64485,390000010.0
2007-09-17 13:16:00,1.6448,1.64485,1.6448,1.64485,156600003.0
2007-09-17 13:17:00,1.6448,1.64515,1.6448,1.64515,560800014.0
2007-09-17 13:18:00,1.6452,1.64525,1.64505,1.64515,55800000.0
2007-09-17 13:19:00,1.6451,1.64515,1.64475,1.64475,598999999.0
2007-09-17 13:20:00,1.6448,1.64485,1.6447,1.6447,869499993.0
2007-09-17 13:21:00,1.6447,1.64485,1.64465,1.6447,405199997.0
2007-09-17 13:22:00,1.64465,1.6448,1.64465,1.6448,600999997.0
2007-09-17 13:23:00,1.6448,1.64485,1.64475,1.64475,195699999.0
2007-09-17 13:24:00,1.6448,1.64485,1.64475,1.64485,958699992.0
2007-09-17 13:25:00,1.64485,1.645,1.64475,1.645,577099996.0
2007-09-17 13:26:00,1.645,1.64505,1.64495,1.64505,45600000.0
2007-09-17 13:27:00,1.64505,1.64505,1.64505,1.64505,4000000.0
2007-09-17 13:28:00,1.645,1.64505,1.645,1.64505,62099998.0
2007-09-17 13:29:00,1.6451,1.6451,1.6448,1.64485,951000017.0
2007-09-17 13:30:00,1.64485,1.64495,1.6448,1.6449,836000030.0
2007-09-17 13:31:00,1.6449,1.645,1.6449,1.645,264500003.0
2007-09-17 13:32:00,1.645,1.645,1.64485,1.64485,210000000.0
2007-09-17 13:33:00,1.6449,1.6449,1.6447,1.64475,1656800052.0
2007-09-17 13:34:00,1.64475,1.6449,1.64475,1.6449,635400013.0
2007-09-17 13:35:00,1.6449,1.64515,1.6449,1.6449,636300012.0
2007-09-17 13:36:00,1.645,1.645,1.64485,1.64485,87100002.0
2007-09-17 13:37:00,1.64485,1.6449,1.6448,1.6449,1099900026.0
2007-09-17 13:38:00,1.64485,1.6452,1.64485,1.6452,871500011.0
2007-09-17 13:39:00,1.6452,1.6453,1.64515,1.64525,248900000.0
2007-09-17 13:40:00,1.64525,1.6453,1.6451,1.64515,243499999.0
2007-09-17 13:41:00,1.64515,1.64515,1.64505,1.64515,112600000.0
2007-09-17 13:42:00,1.64515,1.64515,1.64505,1.6451,62700000.0
2007-09-17 13:43:00,1.64515,1.64515,1.645,1.6451,341600000.0
2007-09-17 13:44:00,1.64515,1.64515,1.645,1.64515,334699997.0
2007-09-17 13:45:00,1.64515,1.64515,1.645,1.645,116499999.0
2007-09-17 13:46:00,1.64505,1.64515,1.64505,1.6451,157799999.0
2007-09-17 13:47:00,1.6451,1.64515,1.6451,1.6451,113799999.0
2007-09-17 13:48:00,1.64505,1.6451,1.64505,1.6451,209600004.0
2007-09-17 13:49:00,1.6451,1.64515,1.6451,1.64515,37600000.0
2007-09-17 13:50:00,1.64515,1.64525,1.64515,1.6452,83900000.0
2007-09-17 13:51:00,1.6452,1.6452,1.64515,1.6452,202000000.0
2007-09-17 13:52:00,1.64525,1.64535,1.6452,1.64535,408100004.0
2007-09-17 13:53:00,1.64535,1.6455,1.64535,1.64545,659400003.0
2007-09-17 13:54:00,1.64545,1.64545,1.6453,1.64535,293100004.0
2007-09-17 13:55:00,1.64535,1.6454,1.6453,1.64535,45500001.0
2007-09-17 13:56:00,1.64535,1.6455,1.6453,1.6455,372100001.0
2007-09-17 13:57:00,1.6455,1.6455,1.6453,1.64545,459600004.0
2007-09-17 13:58:00,1.64545,1.64545,1.6452,1.6452,795999997.0
2007-09-17 13:59:00,1.6452,1.6452,1.6451,1.64515,1108599998.0
2007-09-17 14:00:00,1.64515,1.6453,1.6451,1.64515,182399999.0
2007-09-17 14:01:00,1.64515,1.64525,1.64515,1.6452,510900006.0
2007-09-17 14:02:00,1.6452,1.6452,1.64515,1.64515,356800016.0
2007-09-17 14:03:00,1.64515,1.64515,1.64515,1.64515,1600000.0
2007-09-17 14:04:00,1.64515,1.64515,1.6451,1.6451,180400002.0
2007-09-17 14:05:00,1.6451,1.6453,1.6451,1.6453,686000006.0
2007-09-17 14:06:00,1.6453,1.64535,1.64525,1.64535,255200008.0
2007-09-17 14:07:00,1.64535,1.6454,1.64535,1.6454,30400000.0
2007-09-17 14:08:00,1.64535,1.64545,1.6453,1.6454,610600005.0
2007-09-17 14:09:00,1.6454,1.64545,1.64515,1.64515,1059400022.0
2007-09-17 14:10:00,1.64515,1.64525,1.64505,1.64515,1334600000.0
2007-09-17 14:11:00,1.64515,1.64545,1.64505,1.6454,753300004.0
2007-09-17 14:12:00,1.6454,1.64545,1.6454,1.6454,1440200038.0
2007-09-17 14:13:00,1.64545,1.64595,1.6454,1.64585,446399999.0
2007-09-17 14:14:00,1.6458,1.64585,1.64565,1.6458,942000003.0
2007-09-17 14:15:00,1.6459,1.64605,1.6456,1.6456,1166100001.0
2007-09-17 14:16:00,1.6456,1.64565,1.64545,1.6456,685800007.0
2007-09-17 14:17:00,1.6456,1.6456,1.64545,1.6455,610300008.0
2007-09-17 14:18:00,1.6455,1.64565,1.6455,1.6456,976500004.0
2007-09-17 14:19:00,1.6456,1.64565,1.6456,1.64565,708199997.0
2007-09-17 14:20:00,1.64565,1.64575,1.6456,1.64565,264300002.0
2007-09-17 14:21:00,1.6457,1.6457,1.6457,1.6457,2400000.0
2007-09-17 14:22:00,1.6457,1.6457,1.6455,1.6455,141399999.0
2007-09-17 14:23:00,1.6455,1.64555,1.6455,1.6455,409899990.0
2007-09-17 14:24:00,1.6455,1.64555,1.64545,1.6455,778299994.0
2007-09-17 14:25:00,1.6455,1.6455,1.6454,1.6455,924300000.0
2007-09-17 14:26:00,1.6456,1.6456,1.6454,1.64555,912000002.0
2007-09-17 14:27:00,1.64555,1.6456,1.6455,1.6455,158300002.0
2007-09-17 14:28:00,1.64555,1.64555,1.64545,1.64545,64800000.0
2007-09-17 14:29:00,1.6454,1.6455,1.6453,1.6454,220699998.0
2007-09-17 14:30:00,1.6455,1.64555,1.6453,1.6454,879399999.0
2007-09-17 14:31:00,1.6454,1.6454,1.64515,1.6452,1047799996.0
2007-09-17 14:32:00,1.6452,1.6452,1.6451,1.6451,226699999.0
2007-09-17 14:33:00,1.6451,1.64515,1.64495,1.64505,654800005.0
2007-09-17 14:34:00,1.64505,1.64525,1.64505,1.64515,221399999.0
2007-09-17 14:35:00,1.64515,1.64525,1.64515,1.64515,68800000.0
2007-09-17 14:36:00,1.64515,1.64535,1.64515,1.64525,344099999.0
2007-09-17 14:37:00,1.64525,1.6453,1.6452,1.6453,951099989.0
2007-09-17 14:38:00,1.6453,1.6453,1.6452,1.6452,469400001.0
2007-09-17 14:39:00,1.6452,1.6452,1.6452,1.6452,232599990.0
2007-09-17 14:40:00,1.6452,1.6452,1.6451,1.64515,491899989.0
2007-09-17 14:41:00,1.6452,1.64525,1.64515,1.6452,927399988.0
2007-09-17 14:42:00,1.64525,1.6454,1.6452,1.6454,862599993.0
2007-09-17 14:43:00,1.6454,1.6454,1.6452,1.6454,786899992.0
2007-09-17 14:44:00,1.6453,1.6454,1.64525,1.6454,463600003.0
2007-09-17 14:45:00,1.6454,1.6459,1.6454,1.6457,618599993.0
2007-09-17 14:46:00,1.64575,1.64605,1.64575,1.646,1869800004.0
2007-09-17 14:47:00,1.646,1.64605,1.64595,1.646,829900004.0
2007-09-17 14:48:00,1.646,1.64635,1.646,1.6463,1688199999.0
2007-09-17 14:49:00,1.6463,1.64635,1.64615,1.6462,2068300047.0
2007-09-17 14:50:00,1.6462,1.6463,1.6462,1.64625,432800008.0
2007-09-17 14:51:00,1.6462,1.64625,1.6461,1.6461,501799999.0
2007-09-17 14:52:00,1.64615,1.6462,1.6461,1.64615,387299996.0
2007-09-17 14:53:00,1.64615,1.6462,1.6461,1.64615,504999992.0
2007-09-17 14:54:00,1.6462,1.64665,1.64615,1.6465,808399996.0
2007-09-17 14:55:00,1.6465,1.64655,1.6465,1.64655,857500015.0
2007-09-17 14:56:00,1.64655,1.6466,1.6463,1.64645,456800001.0
2007-09-17 14:57:00,1.6464,1.64645,1.64635,1.64645,71000002.0
2007-09-17 14:58:00,1.6465,1.64655,1.6463,1.6463,457499995.0
2007-09-17 14:59:00,1.6463,1.64635,1.6463,1.64635,467600002.0
2007-09-17 15:00:00,1.6463,1.6464,1.6463,1.64635,384900000.0
2007-09-17 15:01:00,1.64635,1.64645,1.64635,1.64645,402900012.0
2007-09-17 15:02:00,1.64645,1.6468,1.64645,1.6468,161800000.0
2007-09-17 15:03:00,1.64675,1.64675,1.6464,1.6464,407600004.0
2007-09-17 15:04:00,1.6465,1.6465,1.6464,1.64645,586200000.0
2007-09-17 15:05:00,1.64645,1.64645,1.64635,1.64635,84800000.0
2007-09-17 15:06:00,1.64635,1.6465,1.6463,1.6464,313299998.0
2007-09-17 15:07:00,1.64635,1.6465,1.64635,1.64645,529399999.0
2007-09-17 15:08:00,1.64645,1.64655,1.6464,1.64645,642200002.0
2007-09-17 15:09:00,1.6464,1.64655,1.6464,1.64655,329899995.0
2007-09-17 15:10:00,1.64655,1.64665,1.64655,1.6466,16000000.0
2007-09-17 15:11:00,1.64655,1.6467,1.64655,1.64665,358000000.0
2007-09-17 15:12:00,1.6466,1.64665,1.6465,1.6466,573300002.0
2007-09-17 15:13:00,1.64655,1.64665,1.64655,1.64665,125300001.0
2007-09-17 15:14:00,1.64665,1.6468,1.64655,1.6467,727199991.0
2007-09-17 15:15:00,1.6467,1.64675,1.64665,1.6467,48800000.0
2007-09-17 15:16:00,1.6467,1.6467,1.64655,1.64655,395400003.0
2007-09-17 15:17:00,1.64655,1.6467,1.64655,1.64665,316800006.0
2007-09-17 15:18:00,1.64665,1.64665,1.6465,1.64655,354600004.0
2007-09-17 15:19:00,1.64655,1.6466,1.6465,1.6466,266799995.0
2007-09-17 15:20:00,1.6466,1.6467,1.6465,1.6466,975900003.0
2007-09-17 15:21:00,1.6465,1.6469,1.6465,1.6468,642800003.0
2007-09-17 15:22:00,1.6467,1.6467,1.6465,1.6466,228799998.0
2007-09-17 15:23:00,1.6465,1.6466,1.6465,1.6465,728199999.0
2007-09-17 15:24:00,1.6465,1.6467,1.6464,1.6465,288299999.0
2007-09-17 15:25:00,1.6465,1.6465,1.6464,1.64645,115800000.0
2007-09-17 15:26:00,1.64645,1.6465,1.6464,1.64645,158399999.0
2007-09-17 15:27:00,1.64645,1.6465,1.64635,1.64645,148600000.0
2007-09-17 15:28:00,1.64645,1.6465,1.6464,1.64645,40800000.0
2007-09-17 15:29:00,1.64645,1.64645,1.64625,1.6463,332400000.0
2007-09-17 15:30:00,1.6463,1.64635,1.64615,1.64615,413499994.0
2007-09-17 15:31:00,1.64615,1.64625,1.646,1.6462,978800008.0
2007-09-17 15:32:00,1.6462,1.6462,1.6461,1.6462,313099998.0
2007-09-17 15:33:00,1.6462,1.6462,1.64615,1.64615,22400000.0
2007-09-17 15:34:00,1.6462,1.64625,1.64615,1.6462,245699995.0
2007-09-17 15:35:00,1.64625,1.6463,1.6462,1.6463,164999999.0
2007-09-17 15:36:00,1.6463,1.6464,1.6462,1.6463,501999999.0
2007-09-17 15:37:00,1.6463,1.6464,1.6462,1.6462,433899994.0
2007-09-17 15:38:00,1.6462,1.6463,1.6462,1.6463,203200003.0
2007-09-17 15:39:00,1.6461,1.6461,1.646,1.646,81100000.0
2007-09-17 15:40:00,1.646,1.6462,1.646,1.6461,1027599996.0
2007-09-17 15:41:00,1.6461,1.6461,1.6458,1.6458,944999999.0
2007-09-17 15:42:00,1.6458,1.646,1.6457,1.6459,806599995.0
2007-09-17 15:43:00,1.6459,1.6461,1.6459,1.646,517699999.0
2007-09-17 15:44:00,1.646,1.6461,1.6459,1.646,359099997.0
2007-09-17 15:45:00,1.646,1.6461,1.6459,1.646,726199995.0
2007-09-17 15:46:00,1.646,1.6462,1.6459,1.6462,779400001.0
2007-09-17 15:47:00,1.6462,1.6462,1.6456,1.6458,959199987.0
2007-09-17 15:48:00,1.6458,1.6461,1.6458,1.646,994099989.0
2007-09-17 15:49:00,1.646,1.6461,1.646,1.6461,1084500026.0
2007-09-17 15:50:00,1.6461,1.6462,1.646,1.646,609700005.0
2007-09-17 15:51:00,1.646,1.6461,1.6458,1.646,1004800005.0
2007-09-17 15:52:00,1.646,1.6463,1.6458,1.6462,617499996.0
2007-09-17 15:53:00,1.6462,1.6464,1.6461,1.6461,879900003.0
2007-09-17 15:54:00,1.6461,1.6463,1.6461,1.6462,1049699986.0
2007-09-17 15:55:00,1.6461,1.6462,1.646,1.646,705899999.0
2007-09-17 15:56:00,1.6461,1.6461,1.646,1.6461,1028899978.0
2007-09-17 15:57:00,1.6463,1.6463,1.646,1.6462,1094399993.0
2007-09-17 15:58:00,1.6461,1.6462,1.646,1.6461,1039599991.0
2007-09-17 15:59:00,1.6461,1.6463,1.646,1.6463,755700000.0
2007-09-17 16:00:00,1.6463,1.6469,1.6463,1.6467,1071999993.0
2007-09-17 16:01:00,1.6467,1.6467,1.6465,1.6466,477200001.0
2007-09-17 16:02:00,1.6466,1.6468,1.6465,1.6467,1726800018.0
2007-09-17 16:03:00,1.6467,1.6468,1.6465,1.6466,668399990.0
2007-09-17 16:04:00,1.6466,1.6466,1.6464,1.6464,834699996.0
2007-09-17 16:05:00,1.6464,1.6466,1.6464,1.6465,706100000.0
2007-09-17 16:06:00,1.6464,1.6465,1.6463,1.6463,558650013.0
2007-09-17 16:07:00,1.6463,1.6466,1.6462,1.6465,907200006.0
2007-09-17 16:08:00,1.6465,1.6465,1.6464,1.6465,962599987.0
2007-09-17 16:09:00,1.6465,1.6467,1.6464,1.6466,772900003.0
2007-09-17 16:10:00,1.6466,1.6467,1.6466,1.6467,865699999.0
2007-09-17 16:11:00,1.6466,1.6468,1.6466,1.6467,412399999.0
2007-09-17 16:12:00,1.6466,1.6468,1.6466,1.6468,716899985.0
2007-09-17 16:13:00,1.6468,1.647,1.6468,1.6468,466799994.0
2007-09-17 16:14:00,1.6468,1.6469,1.6467,1.6468,348799996.0
2007-09-17 16:15:00,1.6468,1.647,1.6467,1.647,735200001.0
2007-09-17 16:16:00,1.6472,1.6473,1.6471,1.6473,998500004.0
2007-09-17 16:17:00,1.6472,1.6473,1.6469,1.6471,1111600006.0
2007-09-17 16:18:00,1.6472,1.6474,1.6471,1.6474,1295899999.0
2007-09-17 16:19:00,1.6474,1.6475,1.6473,1.6475,677099993.0
2007-09-17 16:20:00,1.6476,1.6482,1.6476,1.6479,874899999.0
2007-09-17 16:21:00,1.6479,1.648,1.6477,1.6478,1027000000.0
2007-09-17 16:22:00,1.6478,1.6481,1.6477,1.6481,631700000.0
2007-09-17 16:23:00,1.6481,1.6481,1.6481,1.6481,316099997.0
2007-09-17 16:24:00,1.6481,1.6481,1.6478,1.6479,1251399983.0
2007-09-17 16:25:00,1.6479,1.6479,1.6476,1.6477,340699992.0
2007-09-17 16:26:00,1.6477,1.6477,1.6475,1.6475,755999995.0
2007-09-17 16:27:00,1.6475,1.6476,1.6474,1.6475,407699991.0
2007-09-17 16:28:00,1.6475,1.6475,1.6474,1.6475,1182499973.0
2007-09-17 16:29:00,1.6474,1.6474,1.6471,1.6472,1581900011.0
2007-09-17 16:30:00,1.6472,1.6473,1.6471,1.6471,1046299993.0
2007-09-17 16:31:00,1.6471,1.6473,1.6471,1.6471,629500003.0
2007-09-17 16:32:00,1.6471,1.6472,1.6469,1.647,1349899983.0
2007-09-17 16:33:00,1.6469,1.647,1.6469,1.6469,1329400005.0
2007-09-17 16:34:00,1.6469,1.6469,1.6467,1.6467,1277000002.0
2007-09-17 16:35:00,1.6468,1.6468,1.6465,1.6467,1184100006.0
2007-09-17 16:36:00,1.6467,1.6467,1.6465,1.6465,1033599997.0
2007-09-17 16:37:00,1.6465,1.6468,1.6465,1.6468,698999994.0
2007-09-17 16:38:00,1.6468,1.64695,1.64665,1.6469,1071700029.0
2007-09-17 16:39:00,1.6469,1.6469,1.6467,1.6467,1017000028.0
2007-09-17 16:40:00,1.6467,1.6468,1.64665,1.6467,1655800016.0
2007-09-17 16:41:00,1.6468,1.6469,1.64675,1.6468,500199996.0
2007-09-17 16:42:00,1.6468,1.6468,1.6467,1.64675,237800001.0
2007-09-17 16:43:00,1.64675,1.64675,1.64655,1.6466,489300002.0
2007-09-17 16:44:00,1.64655,1.6466,1.6465,1.6466,823300002.0
2007-09-17 16:45:00,1.6466,1.6467,1.6465,1.6467,1923100002.0
2007-09-17 16:46:00,1.6466,1.6467,1.6465,1.6466,1657399966.0
2007-09-17 16:47:00,1.6467,1.6468,1.6466,1.6468,773199999.0
2007-09-17 16:48:00,1.6468,1.6468,1.6465,1.6466,736700000.0
2007-09-17 16:49:00,1.6466,1.6466,1.6465,1.6466,1534299960.0
2007-09-17 16:50:00,1.6466,1.6466,1.6463,1.6463,971399979.0
2007-09-17 16:51:00,1.6463,1.6465,1.6463,1.6463,1709900000.0
2007-09-17 16:52:00,1.6462,1.6463,1.6461,1.6462,1392299998.0
2007-09-17 16:53:00,1.6462,1.6465,1.6462,1.6465,1196799996.0
2007-09-17 16:54:00,1.6464,1.6465,1.6461,1.6462,1444300002.0
2007-09-17 16:55:00,1.6462,1.6463,1.6461,1.6462,900099998.0
2007-09-17 16:56:00,1.6462,1.6464,1.6462,1.6464,902900000.0
2007-09-17 16:57:00,1.6464,1.6465,1.6464,1.6464,1279100009.0
2007-09-17 16:58:00,1.6465,1.6473,1.6465,1.6472,1603099991.0
2007-09-17 16:59:00,1.6472,1.6477,1.6472,1.6476,836499994.0
2007-09-17 17:00:00,1.6477,1.6478,1.6473,1.6476,1436900016.0
2007-09-17 17:01:00,1.6475,1.6481,1.6475,1.6476,1573199989.0
2007-09-17 17:02:00,1.6477,1.6481,1.6476,1.648,1609899981.0
2007-09-17 17:03:00,1.648,1.648,1.647,1.6476,1905199998.0
2007-09-17 17:04:00,1.6475,1.6476,1.6472,1.6476,921299985.0
2007-09-17 17:05:00,1.6476,1.6477,1.6473,1.6475,954299994.0
2007-09-17 17:06:00,1.6476,1.6478,1.6475,1.6478,925999990.0
2007-09-17 17:07:00,1.6477,1.6477,1.6473,1.6476,675799992.0
2007-09-17 17:08:00,1.6475,1.6476,1.6475,1.6476,625599994.0
2007-09-17 17:09:00,1.6476,1.64765,1.64745,1.64755,280600005.0
2007-09-17 17:10:00,1.64755,1.64755,1.6474,1.64745,570600013.0
2007-09-17 17:11:00,1.64745,1.6478,1.64745,1.6478,351200006.0
2007-09-17 17:12:00,1.6477,1.6478,1.6477,1.64775,460499998.0
2007-09-17 17:13:00,1.6478,1.6478,1.6476,1.64765,767400013.0
2007-09-17 17:14:00,1.6477,1.6478,1.64765,1.64765,269800003.0
2007-09-17 17:15:00,1.6477,1.64775,1.64765,1.64775,419400002.0
2007-09-17 17:16:00,1.64775,1.64775,1.6477,1.6477,187100001.0
2007-09-17 17:17:00,1.6477,1.6479,1.6477,1.6479,155899998.0
2007-09-17 17:18:00,1.6479,1.64795,1.64785,1.64795,82899999.0
2007-09-17 17:19:00,1.64795,1.648,1.64795,1.64795,12000000.0
2007-09-17 17:20:00,1.648,1.648,1.648,1.648,119200002.0
2007-09-17 17:21:00,1.648,1.648,1.64775,1.6479,256800000.0
2007-09-17 17:22:00,1.6479,1.6479,1.64775,1.6478,205299999.0
2007-09-17 17:23:00,1.6478,1.6478,1.6477,1.6477,79899999.0
2007-09-17 17:24:00,1.6477,1.6478,1.64765,1.6478,221200001.0
2007-09-17 17:25:00,1.64775,1.6478,1.64745,1.6475,473900006.0
2007-09-17 17:26:00,1.6476,1.6476,1.64745,1.6475,161300000.0
2007-09-17 17:27:00,1.6475,1.6475,1.6473,1.6473,194400001.0
2007-09-17 17:28:00,1.64735,1.6474,1.64725,1.64725,204200000.0
2007-09-17 17:29:00,1.6473,1.64755,1.64725,1.6474,455900009.0
2007-09-17 17:30:00,1.64745,1.64745,1.64715,1.6472,396899992.0
2007-09-17 17:31:00,1.6472,1.64735,1.6472,1.6473,88800000.0
2007-09-17 17:32:00,1.6473,1.64745,1.6472,1.6473,331899997.0
2007-09-17 17:33:00,1.64735,1.64745,1.6473,1.6474,648300008.0
2007-09-17 17:34:00,1.6474,1.64745,1.6471,1.64725,508600002.0
2007-09-17 17:35:00,1.6473,1.64755,1.64725,1.6475,708600000.0
2007-09-17 17:36:00,1.64745,1.6476,1.64745,1.6475,177299999.0
2007-09-17 17:37:00,1.6475,1.6475,1.64745,1.64745,304800004.0
2007-09-17 17:38:00,1.6475,1.6475,1.64725,1.64735,748500012.0
2007-09-17 17:39:00,1.64735,1.64735,1.64725,1.64735,436100011.0
2007-09-17 17:40:00,1.64735,1.6474,1.6473,1.6473,350000001.0
2007-09-17 17:41:00,1.64735,1.64745,1.6472,1.6472,306299999.0
2007-09-17 17:42:00,1.64725,1.6473,1.6472,1.6473,43100000.0
2007-09-17 17:43:00,1.6474,1.6475,1.6474,1.64745,265600000.0
2007-09-17 17:44:00,1.6475,1.6478,1.6475,1.6477,276000000.0
2007-09-17 17:45:00,1.6478,1.6478,1.64745,1.6475,489899999.0
2007-09-17 17:46:00,1.6475,1.6478,1.6475,1.6477,168800001.0
2007-09-17 17:47:00,1.6478,1.64785,1.6476,1.64765,722800000.0
2007-09-17 17:48:00,1.6477,1.6477,1.6475,1.6476,614799998.0
2007-09-17 17:49:00,1.6476,1.6476,1.6473,1.6473,405099997.0
2007-09-17 17:50:00,1.6473,1.6473,1.64685,1.64685,483199999.0
2007-09-17 17:51:00,1.64685,1.64685,1.64665,1.6468,383299998.0
2007-09-17 17:52:00,1.6468,1.6468,1.64665,1.64665,69600000.0
2007-09-17 17:53:00,1.64665,1.64665,1.64645,1.64645,475199997.0
2007-09-17 17:54:00,1.6465,1.64655,1.6462,1.6463,549400001.0
2007-09-17 17:55:00,1.6463,1.6463,1.6461,1.6463,407999998.0
2007-09-17 17:56:00,1.64625,1.6465,1.64595,1.6465,1099000001.0
2007-09-17 17:57:00,1.6465,1.6468,1.6464,1.6467,723800001.0
2007-09-17 17:58:00,1.6467,1.6467,1.64625,1.64625,204800000.0
2007-09-17 17:59:00,1.64625,1.64625,1.6457,1.6458,598400003.0
2007-09-17 18:00:00,1.6458,1.6459,1.6456,1.64575,356800004.0
2007-09-17 18:01:00,1.6458,1.64605,1.6458,1.646,603100006.0
2007-09-17 18:02:00,1.646,1.64615,1.64595,1.646,641199995.0
2007-09-17 18:03:00,1.646,1.64615,1.6459,1.64595,1053699990.0
2007-09-17 18:04:00,1.64595,1.64615,1.64595,1.6461,687300000.0
2007-09-17 18:05:00,1.6461,1.6461,1.64575,1.64575,525700000.0
2007-09-17 18:06:00,1.6457,1.64575,1.6457,1.64575,178100000.0
2007-09-17 18:07:00,1.64575,1.6458,1.6456,1.6456,316700006.0
2007-09-17 18:08:00,1.6456,1.64575,1.6456,1.6457,580700000.0
2007-09-17 18:09:00,1.6457,1.6458,1.6456,1.6458,581600000.0
2007-09-17 18:10:00,1.6458,1.6459,1.64575,1.64575,471599999.0
2007-09-17 18:11:00,1.6458,1.6458,1.64575,1.6458,482299992.0
2007-09-17 18:12:00,1.64585,1.64605,1.6458,1.64605,288099992.0
2007-09-17 18:13:00,1.64605,1.64615,1.64585,1.64585,687100001.0
2007-09-17 18:14:00,1.64575,1.64655,1.64575,1.6465,743400003.0
2007-09-17 18:15:00,1.64655,1.6466,1.6465,1.6465,611400006.0
2007-09-17 18:16:00,1.6465,1.6466,1.64645,1.6465,367400005.0
2007-09-17 18:17:00,1.6465,1.6465,1.6462,1.6463,728100002.0
2007-09-17 18:18:00,1.6463,1.64655,1.6463,1.6465,600300013.0
2007-09-17 18:19:00,1.6465,1.6465,1.6464,1.6464,308800004.0
2007-09-17 18:20:00,1.64635,1.6464,1.6463,1.64635,501899997.0
2007-09-17 18:21:00,1.64635,1.6464,1.64595,1.646,609400000.0
2007-09-17 18:22:00,1.64605,1.64625,1.646,1.646,803300002.0
2007-09-17 18:23:00,1.64605,1.6462,1.64605,1.6462,435500002.0
2007-09-17 18:24:00,1.6462,1.6462,1.6459,1.64595,339899996.0
2007-09-17 18:25:00,1.64595,1.646,1.64595,1.646,195900000.0
2007-09-17 18:26:00,1.64605,1.6461,1.646,1.6461,244000000.0
2007-09-17 18:27:00,1.64605,1.6461,1.64595,1.646,783599997.0
2007-09-17 18:28:00,1.646,1.64615,1.64595,1.64605,709000002.0
2007-09-17 18:29:00,1.6461,1.6461,1.64595,1.64605,464999995.0
2007-09-17 18:30:00,1.6462,1.6465,1.6462,1.6464,542899999.0
2007-09-17 18:31:00,1.64635,1.64635,1.6461,1.6462,407800001.0
2007-09-17 18:32:00,1.6462,1.6462,1.64605,1.64615,691999989.0
2007-09-17 18:33:00,1.6461,1.64635,1.6461,1.64635,53600000.0
2007-09-17 18:34:00,1.64635,1.6464,1.64605,1.6463,565800001.0
2007-09-17 18:35:00,1.6463,1.6464,1.6463,1.6464,113900001.0
2007-09-17 18:36:00,1.6464,1.6465,1.64635,1.6464,197800000.0
2007-09-17 18:37:00,1.64635,1.6464,1.6462,1.6462,189299999.0
2007-09-17 18:38:00,1.6462,1.64625,1.6462,1.6462,251300000.0
2007-09-17 18:39:00,1.6462,1.6462,1.64615,1.6462,117900000.0
2007-09-17 18:40:00,1.6461,1.6462,1.646,1.6461,568800005.0
2007-09-17 18:41:00,1.6461,1.64615,1.646,1.64605,214900002.0
2007-09-17 18:42:00,1.6461,1.6461,1.646,1.64605,600700005.0
2007-09-17 18:43:00,1.64605,1.64635,1.646,1.64635,224499998.0
2007-09-17 18:44:00,1.64635,1.64645,1.64625,1.6464,183699999.0
2007-09-17 18:45:00,1.64635,1.6464,1.64625,1.6463,844599998.0
2007-09-17 18:46:00,1.64635,1.6464,1.64605,1.64615,349799999.0
2007-09-17 18:47:00,1.64615,1.64615,1.64605,1.6461,551799999.0
2007-09-17 18:48:00,1.6461,1.6465,1.64605,1.6465,418100002.0
2007-09-17 18:49:00,1.6465,1.6465,1.64635,1.64645,362100002.0
2007-09-17 18:50:00,1.6465,1.64655,1.64645,1.64645,163099997.0
2007-09-17 18:51:00,1.64645,1.6465,1.6463,1.64645,108399999.0
2007-09-17 18:52:00,1.6465,1.6465,1.6464,1.64645,179499999.0
2007-09-17 18:53:00,1.6464,1.64645,1.6464,1.6464,168600001.0
2007-09-17 18:54:00,1.6464,1.6464,1.64635,1.6464,6200000.0
2007-09-17 18:55:00,1.6464,1.6465,1.6463,1.6464,113499998.0
2007-09-17 18:56:00,1.6465,1.6465,1.6465,1.6465,208400000.0
2007-09-17 18:57:00,1.6465,1.6467,1.6464,1.6466,112800001.0
2007-09-17 18:58:00,1.6466,1.64665,1.6465,1.6465,610000001.0
2007-09-17 18:59:00,1.64655,1.64675,1.64635,1.64675,829199995.0
2007-09-17 19:00:00,1.64675,1.64695,1.64675,1.64685,301400002.0
2007-09-17 19:01:00,1.6469,1.647,1.64685,1.64685,257600000.0
2007-09-17 19:02:00,1.64685,1.6469,1.64685,1.64685,222499997.0
2007-09-17 19:03:00,1.6468,1.647,1.6466,1.6467,1087600001.0
2007-09-17 19:04:00,1.6467,1.64675,1.6466,1.6467,838600009.0
2007-09-17 19:05:00,1.6467,1.6467,1.64665,1.6467,190000001.0
2007-09-17 19:06:00,1.6467,1.6467,1.64665,1.64665,65400000.0
2007-09-17 19:07:00,1.6466,1.6466,1.6463,1.6463,708099995.0
2007-09-17 19:08:00,1.6463,1.6464,1.6463,1.6463,208899999.0
2007-09-17 19:09:00,1.6463,1.6465,1.6463,1.6464,973099999.0
2007-09-17 19:10:00,1.6464,1.6465,1.64635,1.6464,951599984.0
2007-09-17 19:11:00,1.6464,1.6465,1.64635,1.6464,710299991.0
2007-09-17 19:12:00,1.6464,1.64645,1.6461,1.6461,867999997.0
2007-09-17 19:13:00,1.6461,1.6463,1.6461,1.64625,334600004.0
2007-09-17 19:14:00,1.64625,1.6463,1.6462,1.6462,43100000.0
2007-09-17 19:15:00,1.6462,1.64635,1.6461,1.6463,345499999.0
2007-09-17 19:16:00,1.6463,1.6463,1.64605,1.64625,649200004.0
2007-09-17 19:17:00,1.64625,1.64625,1.6462,1.6462,39100000.0
2007-09-17 19:18:00,1.6462,1.64625,1.64615,1.64625,582499992.0
2007-09-17 19:19:00,1.6463,1.6466,1.64625,1.6466,524399997.0
2007-09-17 19:20:00,1.64655,1.64665,1.64655,1.6466,626499994.0
2007-09-17 19:21:00,1.6466,1.64665,1.64655,1.6466,280099998.0
2007-09-17 19:22:00,1.6466,1.6466,1.64645,1.6465,583900011.0
2007-09-17 19:23:00,1.6465,1.64655,1.6463,1.6464,660800002.0
2007-09-17 19:24:00,1.6464,1.6464,1.64635,1.64635,131500002.0
2007-09-17 19:25:00,1.6464,1.64645,1.64635,1.6464,194899997.0
2007-09-17 19:26:00,1.64635,1.6464,1.6461,1.6462,455100003.0
2007-09-17 19:27:00,1.6462,1.6463,1.64615,1.64625,384300001.0
2007-09-17 19:28:00,1.646,1.64623,1.64554,1.64597,951599995.0
2007-09-17 19:29:00,1.6463,1.6464,1.6463,1.6464,715800003.0
2007-09-17 19:30:00,1.64624,1.64637,1.64567,1.64596,715800003.0
2007-09-17 19:31:00,1.6464,1.6464,1.6462,1.6462,228000005.0
2007-09-17 19:32:00,1.6461,1.64625,1.6461,1.64615,283700006.0
2007-09-17 19:33:00,1.64615,1.64615,1.6461,1.6461,158000000.0
2007-09-17 19:34:00,1.6461,1.6462,1.646,1.6462,675400003.0
2007-09-17 19:35:00,1.6462,1.6462,1.646,1.64605,153799997.0
2007-09-17 19:36:00,1.64605,1.64605,1.64605,1.64605,5800000.0
2007-09-17 19:37:00,1.64576,1.6458,1.64541,1.6456,2003700011.0
2007-09-17 19:38:00,1.64605,1.64605,1.646,1.646,162000000.0
2007-09-17 19:39:00,1.646,1.646,1.6459,1.646,289600001.0
2007-09-17 19:40:00,1.64595,1.646,1.6459,1.64595,277599993.0
2007-09-17 19:41:00,1.6459,1.646,1.6459,1.6459,227999995.0
2007-09-17 19:42:00,1.6459,1.646,1.6459,1.646,314300002.0
2007-09-17 19:43:00,1.646,1.6461,1.6459,1.64595,702699987.0
2007-09-17 19:44:00,1.64595,1.64595,1.64595,1.64595,3200000.0
2007-09-17 19:45:00,1.64595,1.646,1.6459,1.646,90400000.0
2007-09-17 19:46:00,1.646,1.6461,1.6459,1.6461,180800000.0
2007-09-17 19:47:00,1.6461,1.64615,1.646,1.64615,100800000.0
2007-09-17 19:48:00,1.6461,1.6461,1.64605,1.6461,116000000.0
2007-09-17 19:49:00,1.6461,1.64615,1.646,1.6461,439099998.0
2007-09-17 19:50:00,1.6461,1.6461,1.64595,1.6461,574399993.0
2007-09-17 19:51:00,1.6461,1.6461,1.646,1.6461,57800000.0
2007-09-17 19:52:00,1.6461,1.6461,1.6461,1.6461,1400000.0
2007-09-17 19:53:00,1.6461,1.6461,1.6461,1.6461,1400000.0
2007-09-17 19:54:00,1.6462,1.6462,1.64605,1.6461,296900005.0
2007-09-17 19:55:00,1.6461,1.6461,1.64605,1.64605,122100000.0
2007-09-17 19:56:00,1.6461,1.6461,1.64605,1.6461,52000000.0
2007-09-17 19:57:00,1.6461,1.6462,1.64605,1.6461,122400000.0
2007-09-17 19:58:00,1.6461,1.6462,1.6461,1.6461,147400000.0
2007-09-17 19:59:00,1.6461,1.6461,1.6461,1.6461,116800000.0
2007-09-17 20:00:00,1.6461,1.6461,1.6461,1.6461,13400000.0
2007-09-17 20:01:00,1.6461,1.6461,1.6461,1.6461,12800000.0
2007-09-17 20:02:00,1.6461,1.6461,1.6461,1.6461,87199998.0
2007-09-17 20:03:00,1.6461,1.6462,1.64605,1.6462,221600002.0
2007-09-17 20:04:00,1.6462,1.6462,1.64615,1.64615,132800001.0
2007-09-17 20:05:00,1.6462,1.64625,1.6462,1.64625,48000000.0
2007-09-17 20:06:00,1.64625,1.6463,1.6462,1.64625,56300000.0
2007-09-17 20:07:00,1.6462,1.64625,1.6462,1.64625,12800000.0
2007-09-17 20:08:00,1.6462,1.64625,1.646,1.64605,408500002.0
2007-09-17 20:09:00,1.6461,1.6462,1.6461,1.6461,18700000.0
2007-09-17 20:10:00,1.6462,1.6462,1.6457,1.6458,610600005.0
2007-09-17 20:11:00,1.64575,1.6458,1.64565,1.64575,410499987.0
2007-09-17 20:12:00,1.64575,1.64575,1.64575,1.64575,3200000.0
2007-09-17 20:13:00,1.64575,1.64575,1.6457,1.6457,239799989.0
2007-09-17 20:14:00,1.6457,1.6457,1.64565,1.6457,155199995.0
2007-09-17 20:15:00,1.6457,1.64585,1.64565,1.6458,277799997.0
2007-09-17 20:16:00,1.6458,1.6458,1.64555,1.64555,723800000.0
2007-09-17 20:17:00,1.64555,1.6456,1.64555,1.6456,55700000.0
2007-09-17 20:18:00,1.6456,1.6456,1.64545,1.64555,824699983.0
2007-09-17 20:19:00,1.64555,1.6456,1.64555,1.64555,48000000.0
2007-09-17 20:20:00,1.64555,1.64565,1.64555,1.64565,266500000.0
2007-09-17 20:21:00,1.64565,1.6457,1.64565,1.6457,13500000.0
2007-09-17 20:22:00,1.6457,1.6457,1.6457,1.6457,8000000.0
2007-09-17 20:23:00,1.64517,1.64542,1.64474,1.64511,253700001.0
2007-09-17 20:24:00,1.6457,1.64575,1.6457,1.64575,143199998.0
2007-09-17 20:25:00,1.64575,1.646,1.64575,1.6459,224300000.0
2007-09-17 20:26:00,1.6459,1.646,1.6459,1.646,64800000.0
2007-09-17 20:27:00,1.646,1.646,1.64585,1.64595,298300005.0
2007-09-17 20:28:00,1.64595,1.646,1.6459,1.646,394700002.0
2007-09-17 20:29:00,1.646,1.646,1.64575,1.6458,943600010.0
2007-09-17 20:30:00,1.6458,1.6458,1.6458,1.6458,60300000.0
2007-09-17 20:31:00,1.6458,1.6458,1.64575,1.64575,81000000.0
2007-09-17 20:32:00,1.6458,1.64585,1.6458,1.64585,205700006.0
2007-09-17 20:33:00,1.64585,1.64585,1.64575,1.6458,45800000.0
2007-09-17 20:34:00,1.6458,1.6459,1.6458,1.6459,214499999.0
2007-09-17 20:35:00,1.64585,1.64595,1.64585,1.6459,196800002.0
2007-09-17 20:36:00,1.6459,1.6459,1.64585,1.6459,45600000.0
2007-09-17 20:37:00,1.6459,1.646,1.64585,1.646,121200001.0
2007-09-17 20:38:00,1.646,1.6462,1.646,1.64615,165999997.0
2007-09-17 20:39:00,1.64615,1.64635,1.64615,1.6463,352500008.0
2007-09-17 20:40:00,1.6463,1.6463,1.6462,1.6462,236400000.0
2007-09-17 20:41:00,1.6462,1.6462,1.64615,1.64615,8800000.0
2007-09-17 20:42:00,1.6462,1.64635,1.6462,1.6463,228000000.0
2007-09-17 20:43:00,1.6463,1.6463,1.6462,1.64625,106200000.0
2007-09-17 20:44:00,1.64615,1.6462,1.64615,1.6462,232700000.0
2007-09-17 20:45:00,1.64625,1.6463,1.64625,1.6463,72000000.0
2007-09-17 20:46:00,1.6463,1.64635,1.6463,1.6463,105500000.0
2007-09-17 20:47:00,1.6464,1.64645,1.64635,1.64635,200999998.0
2007-09-17 20:48:00,1.64635,1.6464,1.6463,1.6463,491599998.0
2007-09-17 20:49:00,1.6463,1.64635,1.6463,1.6463,281400000.0
2007-09-17 20:50:00,1.6463,1.6463,1.64625,1.64625,150900000.0
2007-09-17 20:51:00,1.64625,1.6463,1.6462,1.6463,209300000.0
2007-09-17 20:52:00,1.6463,1.6463,1.64615,1.64625,334200002.0
2007-09-17 20:53:00,1.64625,1.64625,1.64615,1.6462,409800000.0
2007-09-17 20:54:00,1.6462,1.6462,1.64585,1.6459,880400003.0
2007-09-17 20:55:00,1.6459,1.6459,1.6455,1.64565,911000003.0
2007-09-17 20:56:00,1.6456,1.646,1.64555,1.64575,1572799994.0
2007-09-17 20:57:00,1.64575,1.6458,1.6457,1.6457,501499992.0
2007-09-17 20:58:00,1.64575,1.6458,1.64555,1.6457,906000002.0
2007-09-17 20:59:00,1.6457,1.6458,1.64555,1.6456,617599997.0
2007-09-17 21:00:00,1.6456,1.64605,1.6456,1.64585,438300005.0
2007-09-17 21:01:00,1.6459,1.6459,1.64565,1.64565,461999990.0
2007-09-17 21:02:00,1.6457,1.64585,1.64565,1.6458,473899994.0
2007-09-17 21:03:00,1.6459,1.6459,1.6458,1.6459,11000000.0
2007-09-17 21:04:00,1.6459,1.6459,1.6457,1.6458,177600002.0
2007-09-17 21:05:00,1.6458,1.6458,1.6458,1.6458,45700000.0
2007-09-17 21:06:00,1.6458,1.6458,1.6457,1.64575,79699998.0
2007-09-17 21:07:00,1.64575,1.64575,1.64565,1.64565,137500001.0
2007-09-17 21:08:00,1.6457,1.6459,1.64565,1.6457,951699992.0
2007-09-17 21:09:00,1.64575,1.64595,1.64565,1.64595,370699996.0
2007-09-17 21:10:00,1.64595,1.64595,1.64585,1.6459,44900001.0
2007-09-17 21:11:00,1.6459,1.6459,1.6459,1.6459,20800000.0
2007-09-17 21:12:00,1.6459,1.64595,1.6459,1.6459,341499998.0
2007-09-17 21:13:00,1.6459,1.6459,1.64575,1.6458,227399997.0
2007-09-17 21:14:00,1.64585,1.64585,1.6458,1.6458,51300001.0
2007-09-17 21:15:00,1.64585,1.6459,1.6458,1.64585,149000000.0
2007-09-17 21:16:00,1.6459,1.64595,1.64585,1.64585,145200000.0
2007-09-17 21:17:00,1.6459,1.64595,1.6458,1.64585,97400000.0
2007-09-17 21:18:00,1.64547,1.64561,1.64546,1.64559,306800002.0
2007-09-17 21:19:00,1.64585,1.64595,1.6458,1.6459,162900000.0
2007-09-17 21:20:00,1.6459,1.64595,1.6459,1.64595,14300000.0
2007-09-17 21:21:00,1.6459,1.6459,1.64585,1.64585,98800000.0
2007-09-17 21:22:00,1.64585,1.64605,1.64585,1.64605,166800003.0
2007-09-17 21:23:00,1.64605,1.64605,1.6459,1.646,180100001.0
2007-09-17 21:24:00,1.646,1.646,1.6459,1.6459,283700002.0
2007-09-17 21:25:00,1.6459,1.64595,1.64585,1.64595,85599999.0
2007-09-17 21:26:00,1.64595,1.64595,1.6459,1.64595,28700001.0
2007-09-17 21:27:00,1.64595,1.646,1.64595,1.646,8000000.0
2007-09-17 21:28:00,1.646,1.646,1.6459,1.6459,292599999.0
2007-09-17 21:29:00,1.64585,1.64595,1.64575,1.6458,369799995.0
2007-09-17 21:30:00,1.6458,1.6458,1.6456,1.6456,304999997.0
2007-09-17 21:31:00,1.6456,1.64565,1.6456,1.6456,153700001.0
2007-09-17 21:32:00,1.6456,1.6456,1.6454,1.64545,162900000.0
2007-09-17 21:33:00,1.64545,1.64545,1.64545,1.64545,1600000.0
2007-09-17 21:34:00,1.6455,1.6455,1.64545,1.6455,249399999.0
2007-09-17 21:35:00,1.6455,1.64565,1.64545,1.64565,253299996.0
2007-09-17 21:36:00,1.6456,1.6457,1.64555,1.64555,134500000.0
2007-09-17 21:37:00,1.64555,1.6456,1.6455,1.6456,90599998.0
2007-09-17 21:38:00,1.6456,1.64565,1.6456,1.6456,64699999.0
2007-09-17 21:39:00,1.6456,1.6456,1.6454,1.64545,79400000.0
2007-09-17 21:40:00,1.6455,1.64555,1.64545,1.6455,116100000.0
2007-09-17 21:41:00,1.64555,1.64555,1.6455,1.6455,235999994.0
2007-09-17 21:42:00,1.6455,1.6456,1.64545,1.64545,329200006.0
2007-09-17 21:43:00,1.64545,1.64545,1.64535,1.64535,156600000.0
2007-09-17 21:44:00,1.6454,1.6454,1.6453,1.6453,85700000.0
2007-09-17 21:45:00,1.6453,1.6453,1.6452,1.64525,281899998.0
2007-09-17 21:46:00,1.64525,1.64525,1.64515,1.64515,61500000.0
2007-09-17 21:47:00,1.6452,1.6453,1.6452,1.6453,63800000.0
2007-09-17 21:48:00,1.6453,1.6454,1.6453,1.6454,27100000.0
2007-09-17 21:49:00,1.6454,1.6454,1.64525,1.64525,30100000.0
2007-09-17 21:50:00,1.6453,1.64535,1.64525,1.64535,122700000.0
2007-09-17 21:51:00,1.6454,1.6454,1.6454,1.6454,119200000.0
2007-09-17 21:52:00,1.6454,1.6454,1.64535,1.64535,387200006.0
2007-09-17 21:53:00,1.6454,1.6454,1.64535,1.6454,502000013.0
2007-09-17 21:54:00,1.6455,1.6456,1.6455,1.64555,380900005.0
2007-09-17 21:55:00,1.6457,1.6457,1.64555,1.64555,115100002.0
2007-09-17 21:56:00,1.64555,1.6456,1.64555,1.6456,273300002.0
2007-09-17 21:57:00,1.6456,1.6456,1.6455,1.6455,409400011.0
2007-09-17 21:58:00,1.6455,1.6456,1.64545,1.6456,439700008.0
2007-09-17 21:59:00,1.6457,1.6457,1.64565,1.64565,117600000.0
2007-09-17 22:00:00,1.64565,1.6457,1.64565,1.64565,14000000.0
2007-09-17 22:01:00,1.64565,1.64565,1.6456,1.6456,47200000.0
2007-09-17 22:02:00,1.6457,1.64585,1.6457,1.6458,148800000.0
2007-09-17 22:03:00,1.6458,1.6459,1.6457,1.64575,112599999.0
2007-09-17 22:04:00,1.6457,1.64605,1.64565,1.6459,567399992.0
2007-09-17 22:05:00,1.6459,1.6461,1.6459,1.64595,389800000.0
2007-09-17 22:06:00,1.64595,1.64595,1.64575,1.64585,94400000.0
2007-09-17 22:07:00,1.6459,1.6459,1.6458,1.6459,147600000.0
2007-09-17 22:08:00,1.6459,1.646,1.6459,1.64595,112200000.0
2007-09-17 22:09:00,1.646,1.646,1.64585,1.6459,76899999.0
2007-09-17 22:10:00,1.6459,1.646,1.6459,1.6459,98400000.0
2007-09-17 22:11:00,1.6459,1.6459,1.6459,1.6459,31200000.0
2007-09-17 22:12:00,1.6459,1.6459,1.6458,1.6459,70400000.0
2007-09-17 22:13:00,1.6459,1.6459,1.6459,1.6459,15200000.0
2007-09-17 22:14:00,1.6459,1.6459,1.6458,1.64585,136700002.0
2007-09-17 22:15:00,1.64585,1.646,1.64585,1.6459,314500000.0
2007-09-17 22:16:00,1.6459,1.64605,1.6459,1.646,123000000.0
2007-09-17 22:17:00,1.64605,1.64615,1.646,1.64605,69800000.0
2007-09-17 22:18:00,1.64605,1.64605,1.646,1.64605,70899999.0
2007-09-17 22:19:00,1.6461,1.6461,1.64605,1.64605,3200000.0
2007-09-17 22:20:00,1.6461,1.6462,1.6461,1.6462,109600000.0
2007-09-17 22:21:00,1.64545,1.64591,1.64532,1.64582,357600000.0
2007-09-17 22:22:00,1.6463,1.6466,1.64625,1.6466,239300001.0
2007-09-17 22:23:00,1.6466,1.6466,1.64655,1.64655,189600000.0
2007-09-17 22:24:00,1.64655,1.64655,1.6465,1.6465,48000000.0
2007-09-17 22:25:00,1.6465,1.6465,1.6465,1.6465,8000000.0
2007-09-17 22:26:00,1.6465,1.6465,1.6465,1.6465,15200000.0
2007-09-17 22:27:00,1.6465,1.6465,1.6465,1.6465,42400000.0
2007-09-17 22:28:00,1.6465,1.6465,1.6465,1.6465,28800000.0
2007-09-17 22:29:00,1.6465,1.6465,1.6465,1.6465,15200000.0
2007-09-17 22:30:00,1.6465,1.64655,1.6464,1.6464,412500000.0
2007-09-17 22:31:00,1.6464,1.6466,1.64635,1.64645,413900002.0
2007-09-17 22:32:00,1.6466,1.6467,1.64635,1.64645,871399993.0
2007-09-17 22:33:00,1.6465,1.64665,1.6465,1.6465,98000000.0
2007-09-17 22:34:00,1.6465,1.6465,1.64645,1.64645,143700000.0
2007-09-17 22:35:00,1.6465,1.6465,1.6464,1.6464,78300000.0
2007-09-17 22:36:00,1.64595,1.64624,1.64588,1.64624,162700007.0
2007-09-17 22:37:00,1.64615,1.64618,1.64586,1.64586,146700005.0
2007-09-17 22:38:00,1.6464,1.6464,1.6464,1.6464,7700000.0
2007-09-17 22:39:00,1.6464,1.64645,1.6464,1.64645,26400000.0
2007-09-17 22:40:00,1.6465,1.6465,1.6465,1.6465,48000000.0
2007-09-17 22:41:00,1.6465,1.6465,1.6465,1.6465,9600000.0
2007-09-17 22:42:00,1.6465,1.6465,1.64645,1.64645,32800000.0
2007-09-17 22:43:00,1.6465,1.6465,1.6464,1.6464,150400000.0
2007-09-17 22:44:00,1.6464,1.6464,1.6464,1.6464,7200000.0
2007-09-17 22:45:00,1.6464,1.6464,1.6464,1.6464,4800000.0
2007-09-17 22:46:00,1.6464,1.6464,1.6459,1.646,91600000.0
2007-09-17 22:47:00,1.646,1.6462,1.6459,1.6462,71000000.0
2007-09-17 22:48:00,1.6462,1.6462,1.6461,1.6461,62400000.0
2007-09-17 22:49:00,1.6461,1.6462,1.6461,1.64615,37000000.0
2007-09-17 22:50:00,1.6462,1.64625,1.64615,1.64615,219099999.0
2007-09-17 22:51:00,1.6461,1.6462,1.6461,1.6461,78000000.0
2007-09-17 22:52:00,1.6461,1.6462,1.64605,1.6462,73699999.0
2007-09-17 22:53:00,1.64615,1.6462,1.64605,1.6461,149799997.0
2007-09-17 22:54:00,1.6462,1.6462,1.64595,1.64595,38400000.0
2007-09-17 22:55:00,1.646,1.646,1.6457,1.6458,45200000.0
2007-09-17 22:56:00,1.6458,1.646,1.6458,1.646,165200000.0
2007-09-17 22:57:00,1.646,1.646,1.646,1.646,4800000.0
2007-09-17 22:58:00,1.646,1.6461,1.64595,1.64595,112000000.0
2007-09-17 22:59:00,1.6459,1.646,1.6458,1.6459,43200000.0
2007-09-17 23:00:00,1.6459,1.6461,1.6459,1.6461,103500000.0
2007-09-17 23:01:00,1.64585,1.64585,1.64545,1.64582,281499993.0
2007-09-17 23:02:00,1.64561,1.64599,1.64561,1.64599,526199993.0
2007-09-17 23:03:00,1.646,1.646,1.646,1.646,19900000.0
2007-09-17 23:04:00,1.64567,1.64598,1.64539,1.64542,133000002.0
2007-09-17 23:05:00,1.6461,1.6461,1.6461,1.6461,8000000.0
2007-09-17 23:06:00,1.6461,1.6464,1.6461,1.6464,47800000.0
2007-09-17 23:07:00,1.64611,1.64623,1.64589,1.64608,194600000.0
2007-09-17 23:08:00,1.64591,1.64601,1.64555,1.64555,158100000.0
2007-09-17 23:09:00,1.6464,1.6464,1.6462,1.6462,97400001.0
2007-09-17 23:10:00,1.6462,1.6463,1.6461,1.6463,236800007.0
2007-09-17 23:11:00,1.6463,1.6463,1.6462,1.6462,121000003.0
2007-09-17 23:12:00,1.6462,1.6462,1.6461,1.6461,101100003.0
2007-09-17 23:13:00,1.64594,1.64603,1.64562,1.64603,233300000.0
2007-09-17 23:14:00,1.6458,1.64587,1.64564,1.64564,242799999.0
2007-09-17 23:15:00,1.6461,1.64625,1.6461,1.64615,69800000.0
2007-09-17 23:16:00,1.64615,1.64635,1.6461,1.6462,87900000.0
2007-09-17 23:17:00,1.6462,1.6462,1.6462,1.6462,12000000.0
2007-09-17 23:18:00,1.64625,1.6463,1.64625,1.6463,11200000.0
2007-09-17 23:19:00,1.6463,1.6463,1.64615,1.64625,75400000.0
2007-09-17 23:20:00,1.6463,1.6466,1.6463,1.6466,89400000.0
2007-09-17 23:21:00,1.6466,1.64685,1.6466,1.64685,264400001.0
2007-09-17 23:22:00,1.6468,1.647,1.64675,1.64695,160000000.0
2007-09-17 23:23:00,1.647,1.647,1.64665,1.64665,94900000.0
2007-09-17 23:24:00,1.64675,1.64685,1.64675,1.64685,14400000.0
2007-09-17 23:25:00,1.6469,1.6469,1.64685,1.64685,24800000.0
2007-09-17 23:26:00,1.64685,1.64695,1.6468,1.6469,102400000.0
2007-09-17 23:27:00,1.64685,1.6469,1.64685,1.64685,32000000.0
2007-09-17 23:28:00,1.6469,1.6469,1.6469,1.6469,3200000.0
2007-09-17 23:29:00,1.6469,1.6469,1.6468,1.6468,22400000.0
2007-09-17 23:30:00,1.6468,1.6468,1.64665,1.6467,25600000.0
2007-09-17 23:31:00,1.64665,1.64665,1.64665,1.64665,7200000.0
2007-09-17 23:32:00,1.6466,1.6466,1.6465,1.64655,37800000.0
2007-09-17 23:33:00,1.64627,1.64637,1.64624,1.64634,533600001.0
2007-09-17 23:34:00,1.64645,1.64645,1.64615,1.64615,498099998.0
2007-09-17 23:35:00,1.6465,1.6465,1.64635,1.6464,61100000.0
2007-09-17 23:36:00,1.64635,1.6464,1.64635,1.6464,83600000.0
2007-09-17 23:37:00,1.6465,1.6466,1.64645,1.6466,140000000.0
2007-09-17 23:38:00,1.6466,1.6466,1.64655,1.64655,9600000.0
2007-09-17 23:39:00,1.6465,1.64655,1.6463,1.6464,266999999.0
2007-09-17 23:40:00,1.64635,1.64635,1.64625,1.6463,81599998.0
2007-09-17 23:41:00,1.6463,1.6466,1.6463,1.6465,244300001.0
2007-09-17 23:42:00,1.64645,1.6465,1.64645,1.6465,54300000.0
2007-09-17 23:43:00,1.6465,1.6465,1.6465,1.6465,55200000.0
2007-09-17 23:44:00,1.64624,1.64624,1.64621,1.64621,31899999.0
2007-09-17 23:45:00,1.6465,1.6465,1.6463,1.6463,165100001.0
2007-09-17 23:46:00,1.6463,1.6464,1.64625,1.64635,452000001.0
2007-09-17 23:47:00,1.6463,1.64635,1.6461,1.64615,205600002.0
2007-09-17 23:48:00,1.6462,1.64625,1.6458,1.64585,126500001.0
2007-09-17 23:49:00,1.6458,1.64585,1.6458,1.64585,66900000.0
2007-09-17 23:50:00,1.6458,1.64585,1.6458,1.64585,69600000.0
2007-09-17 23:51:00,1.64585,1.64585,1.64575,1.6458,104800000.0
2007-09-17 23:52:00,1.6459,1.6459,1.64585,1.64585,16000000.0
2007-09-17 23:53:00,1.6458,1.64595,1.6458,1.64585,37600000.0
2007-09-17 23:54:00,1.64585,1.64585,1.64585,1.64585,5600000.0
2007-09-17 23:55:00,1.64569,1.64579,1.64569,1.64579,700000.0
2007-09-17 23:56:00,1.64558,1.64575,1.64532,1.64575,126600000.0
2007-09-17 23:57:00,1.64585,1.64595,1.6458,1.6458,59300000.0
2007-09-17 23:58:00,1.6458,1.6458,1.6458,1.6458,42400000.0
2007-09-17 23:59:00,1.6458,1.646,1.6458,1.646,38300000.0
2007-09-18 00:00:00,1.646,1.646,1.6459,1.64595,99000000.0
2007-09-18 00:01:00,1.646,1.646,1.64585,1.64595,66500000.0
2007-09-18 00:02:00,1.646,1.6461,1.646,1.6461,58400000.0
2007-09-18 00:03:00,1.6461,1.6461,1.64605,1.64605,7200000.0
2007-09-18 00:04:00,1.6456,1.64591,1.6456,1.64585,186400004.0
2007-09-18 00:05:00,1.6461,1.6462,1.64605,1.64605,72000000.0
2007-09-18 00:06:00,1.64605,1.6461,1.64605,1.6461,67000000.0
2007-09-18 00:07:00,1.6461,1.64615,1.6461,1.64615,5800000.0
2007-09-18 00:08:00,1.6462,1.64625,1.6462,1.64625,5300000.0
2007-09-18 00:09:00,1.64615,1.64615,1.64615,1.64615,100000.0
2007-09-18 00:10:00,1.6462,1.64625,1.6462,1.64625,3500000.0
2007-09-18 00:11:00,1.6463,1.64635,1.6463,1.64635,3800000.0
2007-09-18 00:12:00,1.64635,1.64635,1.6463,1.6463,7000000.0
2007-09-18 00:13:00,1.6463,1.64635,1.6463,1.64635,1700000.0
2007-09-18 00:14:00,1.6464,1.6464,1.64625,1.64625,6200000.0
2007-09-18 00:15:00,1.64625,1.64635,1.6462,1.6463,11400000.0
2007-09-18 00:16:00,1.64592,1.64606,1.64551,1.64605,370600000.0
2007-09-18 00:17:00,1.6463,1.6463,1.64625,1.64625,6000000.0
2007-09-18 00:18:00,1.6462,1.6462,1.6462,1.6462,1600000.0
2007-09-18 00:19:00,1.64615,1.64615,1.64615,1.64615,12800000.0
2007-09-18 00:20:00,1.64588,1.64606,1.64572,1.64606,657099998.0
2007-09-18 00:21:00,1.64615,1.64615,1.64615,1.64615,5600000.0
2007-09-18 00:22:00,1.6462,1.64625,1.6462,1.64625,300000.0
2007-09-18 00:23:00,1.6462,1.6462,1.64615,1.64615,1800000.0
2007-09-18 00:24:00,1.64625,1.64625,1.64625,1.64625,300000.0
2007-09-18 00:25:00,1.6462,1.6462,1.6462,1.6462,300000.0
2007-09-18 00:26:00,1.64625,1.64625,1.64615,1.64615,3500000.0
2007-09-18 00:27:00,1.64625,1.64625,1.64625,1.64625,100000.0
2007-09-18 00:28:00,1.64615,1.6462,1.64615,1.6462,1700000.0
2007-09-18 00:29:00,1.64625,1.64625,1.64625,1.64625,300000.0
2007-09-18 00:30:00,1.64573,1.64599,1.64573,1.64577,108700001.0
2007-09-18 00:31:00,1.64613,1.64623,1.64598,1.646,301500005.0
2007-09-18 00:32:00,1.6462,1.6462,1.64615,1.64615,1800000.0
2007-09-18 00:33:00,1.6462,1.64625,1.64595,1.6461,21100000.0
2007-09-18 00:34:00,1.646,1.6461,1.646,1.6461,10100000.0
2007-09-18 00:35:00,1.6461,1.6461,1.6461,1.6461,200000.0
2007-09-18 00:36:00,1.64568,1.64576,1.64566,1.64573,164499999.0
2007-09-18 00:37:00,1.64575,1.64585,1.6457,1.64575,446699996.0
2007-09-18 00:38:00,1.64558,1.6458,1.64558,1.6458,324899998.0
2007-09-18 00:39:00,1.6461,1.64625,1.6461,1.64625,13200000.0
2007-09-18 00:40:00,1.6463,1.64635,1.6463,1.64635,39700000.0
2007-09-18 00:41:00,1.64635,1.64645,1.64635,1.6464,41400000.0
2007-09-18 00:42:00,1.6465,1.64655,1.6465,1.64655,700000.0
2007-09-18 00:43:00,1.64625,1.6463,1.64623,1.6463,355099998.0
2007-09-18 00:44:00,1.64618,1.64624,1.64618,1.64624,192299999.0
2007-09-18 00:45:00,1.64655,1.64655,1.64655,1.64655,300000.0
2007-09-18 00:46:00,1.64655,1.64655,1.64655,1.64655,600000.0
2007-09-18 00:47:00,1.64655,1.64655,1.64655,1.64655,100000.0
2007-09-18 00:48:00,1.64655,1.64655,1.6465,1.6465,300000.0
2007-09-18 00:49:00,1.6465,1.6465,1.6464,1.64645,300000.0
2007-09-18 00:50:00,1.64586,1.64615,1.64586,1.64611,1328599999.0
2007-09-18 00:51:00,1.64613,1.6462,1.64613,1.64615,327699999.0
2007-09-18 00:52:00,1.64602,1.64608,1.64552,1.64553,177200000.0
2007-09-18 00:53:00,1.64613,1.64615,1.64613,1.64615,185400000.0
2007-09-18 00:54:00,1.64635,1.6464,1.64635,1.6464,1700000.0
2007-09-18 00:55:00,1.64635,1.64645,1.64635,1.64645,1700000.0
2007-09-18 00:56:00,1.64597,1.6461,1.64596,1.64609,268800000.0
2007-09-18 00:57:00,1.64645,1.64645,1.6464,1.6464,2500000.0
2007-09-18 00:58:00,1.6464,1.6464,1.64625,1.64625,2200000.0
2007-09-18 00:59:00,1.6463,1.64635,1.64625,1.6463,32000000.0
2007-09-18 01:00:00,1.6463,1.64635,1.6463,1.64635,26600000.0
2007-09-18 01:01:00,1.64635,1.64635,1.64635,1.64635,100000.0
2007-09-18 01:02:00,1.64635,1.64635,1.6463,1.64635,4400000.0
2007-09-18 01:03:00,1.64635,1.64635,1.64625,1.6463,2000000.0
2007-09-18 01:04:00,1.6463,1.6463,1.64615,1.6463,15500000.0
2007-09-18 01:05:00,1.64625,1.64625,1.6461,1.64615,22200000.0
2007-09-18 01:06:00,1.6461,1.6462,1.6461,1.6462,34200000.0
2007-09-18 01:07:00,1.6462,1.6464,1.6462,1.6464,20000000.0
2007-09-18 01:08:00,1.64635,1.6464,1.64635,1.6464,200000.0
2007-09-18 01:09:00,1.6462,1.6464,1.6462,1.6464,75000000.0
2007-09-18 01:10:00,1.6464,1.6464,1.6462,1.64635,94800001.0
2007-09-18 01:11:00,1.64635,1.64635,1.6462,1.64625,17800000.0
2007-09-18 01:12:00,1.6463,1.6464,1.6463,1.6464,207200003.0
2007-09-18 01:13:00,1.6464,1.6464,1.6462,1.6464,295700001.0
2007-09-18 01:14:00,1.6464,1.6465,1.6464,1.6465,46700000.0
2007-09-18 01:15:00,1.6465,1.6466,1.64645,1.6466,37200000.0
2007-09-18 01:16:00,1.64655,1.64655,1.64655,1.64655,200000.0
2007-09-18 01:17:00,1.6466,1.6466,1.64655,1.64655,400000.0
2007-09-18 01:18:00,1.64655,1.6466,1.64635,1.6464,232200002.0
2007-09-18 01:19:00,1.6464,1.6464,1.64625,1.64625,139800000.0
2007-09-18 01:20:00,1.64593,1.6463,1.64585,1.6462,373500000.0
2007-09-18 01:21:00,1.6463,1.6464,1.6463,1.6463,116400000.0
2007-09-18 01:22:00,1.6464,1.6464,1.6463,1.6463,47100000.0
2007-09-18 01:23:00,1.6464,1.6465,1.64635,1.6464,249500001.0
2007-09-18 01:24:00,1.6463,1.6464,1.6459,1.646,835009990.0
2007-09-18 01:25:00,1.6459,1.6461,1.6458,1.646,809999993.0
2007-09-18 01:26:00,1.646,1.646,1.64585,1.646,297200002.0
2007-09-18 01:27:00,1.646,1.646,1.646,1.646,322400003.0
2007-09-18 01:28:00,1.646,1.6463,1.646,1.646,607700001.0
2007-09-18 01:29:00,1.64595,1.646,1.64595,1.646,161900001.0
2007-09-18 01:30:00,1.646,1.646,1.646,1.646,28000000.0
2007-09-18 01:31:00,1.646,1.6461,1.646,1.6461,438899999.0
2007-09-18 01:32:00,1.6461,1.6461,1.64595,1.64595,391700000.0
2007-09-18 01:33:00,1.646,1.6461,1.646,1.6461,236799997.0
2007-09-18 01:34:00,1.6461,1.6461,1.646,1.6461,83600000.0
2007-09-18 01:35:00,1.6461,1.6462,1.6461,1.6462,404199992.0
2007-09-18 01:36:00,1.6462,1.6463,1.646,1.6461,450100001.0
2007-09-18 01:37:00,1.6461,1.6461,1.64595,1.64605,159300003.0
2007-09-18 01:38:00,1.6461,1.6463,1.6461,1.6462,280299999.0
2007-09-18 01:39:00,1.64615,1.6462,1.64595,1.64595,211299999.0
2007-09-18 01:40:00,1.64595,1.646,1.6458,1.6459,740499996.0
2007-09-18 01:41:00,1.64585,1.6459,1.6457,1.6459,316099997.0
2007-09-18 01:42:00,1.6459,1.6461,1.6459,1.6461,575099992.0
2007-09-18 01:43:00,1.6461,1.6461,1.6461,1.6461,128800000.0
2007-09-18 01:44:00,1.6461,1.6462,1.646,1.6461,265500000.0
2007-09-18 01:45:00,1.6461,1.6461,1.646,1.646,82200000.0
2007-09-18 01:46:00,1.646,1.646,1.6459,1.646,92200000.0
2007-09-18 01:47:00,1.646,1.646,1.646,1.646,20000000.0
2007-09-18 01:48:00,1.646,1.6461,1.646,1.6461,143200000.0
2007-09-18 01:49:00,1.64562,1.64565,1.64531,1.64557,281100000.0
2007-09-18 01:50:00,1.64537,1.64566,1.64511,1.64511,548300008.0
2007-09-18 01:51:00,1.646,1.646,1.646,1.646,32800000.0
2007-09-18 01:52:00,1.646,1.6461,1.6459,1.6459,374099996.0
2007-09-18 01:53:00,1.6459,1.6459,1.64575,1.64575,235500001.0
2007-09-18 01:54:00,1.6458,1.6459,1.6458,1.6458,1195699997.0
2007-09-18 01:55:00,1.6458,1.6459,1.6458,1.6459,214400000.0
2007-09-18 01:56:00,1.6459,1.6459,1.6458,1.6458,100600000.0
2007-09-18 01:57:00,1.6459,1.6459,1.6458,1.6459,218400000.0
2007-09-18 01:58:00,1.6459,1.6459,1.6458,1.6458,416700000.0
2007-09-18 01:59:00,1.6459,1.6461,1.64575,1.6461,295900000.0
2007-09-18 02:00:00,1.6461,1.6461,1.646,1.64605,354400000.0
2007-09-18 02:01:00,1.6461,1.6463,1.6461,1.6462,639399990.0
2007-09-18 02:02:00,1.6462,1.6462,1.646,1.646,245499998.0
2007-09-18 02:03:00,1.64574,1.6458,1.64561,1.6458,1248799988.0
2007-09-18 02:04:00,1.646,1.6462,1.6459,1.6461,146300000.0
2007-09-18 02:05:00,1.6461,1.6462,1.6461,1.6461,186099993.0
2007-09-18 02:06:00,1.6462,1.6462,1.6461,1.6461,180399999.0
2007-09-18 02:07:00,1.64605,1.6462,1.64585,1.646,413400000.0
2007-09-18 02:08:00,1.646,1.646,1.6459,1.6459,65200000.0
2007-09-18 02:09:00,1.6459,1.6459,1.6458,1.6458,343500002.0
2007-09-18 02:10:00,1.6459,1.646,1.6459,1.646,290600000.0
2007-09-18 02:11:00,1.646,1.646,1.6459,1.646,269600000.0
2007-09-18 02:12:00,1.6459,1.646,1.6459,1.646,138000000.0
2007-09-18 02:13:00,1.646,1.646,1.6459,1.646,65600000.0
2007-09-18 02:14:00,1.6459,1.6461,1.6458,1.6461,451599999.0
2007-09-18 02:15:00,1.6461,1.6461,1.64585,1.646,541299993.0
2007-09-18 02:16:00,1.646,1.646,1.6458,1.646,1188600001.0
2007-09-18 02:17:00,1.646,1.646,1.6459,1.6459,592299997.0
2007-09-18 02:18:00,1.6459,1.646,1.64585,1.646,216300001.0
2007-09-18 02:19:00,1.646,1.6461,1.646,1.646,462599997.0
2007-09-18 02:20:00,1.646,1.646,1.646,1.646,150399999.0
2007-09-18 02:21:00,1.646,1.646,1.6459,1.6459,338399998.0
2007-09-18 02:22:00,1.6459,1.6459,1.6458,1.6459,97600000.0
2007-09-18 02:23:00,1.6459,1.646,1.6459,1.646,115100000.0
2007-09-18 02:24:00,1.646,1.646,1.6459,1.6459,198099997.0
2007-09-18 02:25:00,1.6459,1.64605,1.6459,1.64605,38400000.0
2007-09-18 02:26:00,1.64605,1.6461,1.6459,1.64605,384800002.0
2007-09-18 02:27:00,1.646,1.6461,1.64595,1.64595,488799996.0
2007-09-18 02:28:00,1.64595,1.646,1.64595,1.64595,154700001.0
2007-09-18 02:29:00,1.646,1.646,1.646,1.646,114400000.0
2007-09-18 02:30:00,1.646,1.646,1.646,1.646,192600000.0
2007-09-18 02:31:00,1.646,1.64605,1.646,1.646,129600000.0
2007-09-18 02:32:00,1.646,1.646,1.646,1.646,27200000.0
2007-09-18 02:33:00,1.646,1.646,1.6459,1.6459,195499998.0
2007-09-18 02:34:00,1.6459,1.6461,1.6459,1.6461,516800001.0
2007-09-18 02:35:00,1.6461,1.6462,1.6459,1.6459,754599996.0
2007-09-18 02:36:00,1.6459,1.6461,1.6459,1.6461,174200001.0
2007-09-18 02:37:00,1.6461,1.6462,1.646,1.6461,562300005.0
2007-09-18 02:38:00,1.6461,1.64625,1.646,1.6461,1054099993.0
2007-09-18 02:39:00,1.6461,1.6461,1.646,1.6461,356399999.0
2007-09-18 02:40:00,1.64605,1.64605,1.6458,1.6459,233899994.0
2007-09-18 02:41:00,1.6459,1.6461,1.6459,1.646,994799997.0
2007-09-18 02:42:00,1.646,1.64615,1.6459,1.6459,1048800006.0
2007-09-18 02:43:00,1.6458,1.6461,1.64575,1.6459,717099997.0
2007-09-18 02:44:00,1.64585,1.6459,1.64585,1.6459,15800000.0
2007-09-18 02:45:00,1.6459,1.646,1.6459,1.6459,711299992.0
2007-09-18 02:46:00,1.6459,1.6459,1.6458,1.6458,547599988.0
2007-09-18 02:47:00,1.6458,1.6459,1.64575,1.6458,327899996.0
2007-09-18 02:48:00,1.6458,1.6459,1.64565,1.6458,796500003.0
2007-09-18 02:49:00,1.6458,1.6458,1.64575,1.6458,262999999.0
2007-09-18 02:50:00,1.6458,1.6459,1.6458,1.6459,163299999.0
2007-09-18 02:51:00,1.6459,1.6459,1.6458,1.6458,153899997.0
2007-09-18 02:52:00,1.6459,1.6459,1.64585,1.64585,418000002.0
2007-09-18 02:53:00,1.6459,1.6459,1.6458,1.6459,198100000.0
2007-09-18 02:54:00,1.6459,1.6461,1.6459,1.6461,338400000.0
2007-09-18 02:55:00,1.6461,1.6465,1.6461,1.6462,1023899998.0
2007-09-18 02:56:00,1.6462,1.6462,1.6462,1.6462,688400003.0
2007-09-18 02:57:00,1.64598,1.64614,1.6457,1.64606,160799997.0
2007-09-18 02:58:00,1.6462,1.6462,1.6462,1.6462,110400002.0
2007-09-18 02:59:00,1.6462,1.6463,1.6461,1.6462,667499996.0
2007-09-18 03:00:00,1.6462,1.6463,1.6461,1.6461,310900001.0
2007-09-18 03:01:00,1.6461,1.6461,1.6459,1.6459,86300000.0
2007-09-18 03:02:00,1.64585,1.6459,1.6457,1.6457,618599993.0
2007-09-18 03:03:00,1.6457,1.646,1.6457,1.6459,247200000.0
2007-09-18 03:04:00,1.6459,1.646,1.6455,1.6458,700100004.0
2007-09-18 03:05:00,1.6458,1.6458,1.6457,1.6457,244500001.0
2007-09-18 03:06:00,1.6457,1.6457,1.64565,1.64565,184300000.0
2007-09-18 03:07:00,1.6457,1.6457,1.6457,1.6457,239300008.0
2007-09-18 03:08:00,1.6457,1.6458,1.64565,1.64575,379100002.0
2007-09-18 03:09:00,1.64575,1.6461,1.64565,1.6457,1388799993.0
2007-09-18 03:10:00,1.6457,1.6459,1.6456,1.6456,758999998.0
2007-09-18 03:11:00,1.6457,1.6458,1.6455,1.6457,415300000.0
2007-09-18 03:12:00,1.64545,1.6456,1.64536,1.64542,70400000.0
2007-09-18 03:13:00,1.6457,1.6457,1.6457,1.6457,27900000.0
2007-09-18 03:14:00,1.6457,1.6457,1.6457,1.6457,227200000.0
2007-09-18 03:15:00,1.6457,1.6458,1.6457,1.6458,223399999.0
2007-09-18 03:16:00,1.6458,1.6459,1.6458,1.6458,288899999.0
2007-09-18 03:17:00,1.6458,1.6462,1.6457,1.6458,1040500010.0
2007-09-18 03:18:00,1.6458,1.6461,1.6456,1.6458,1738500008.0
2007-09-18 03:19:00,1.6458,1.6459,1.6457,1.6457,783999996.0
2007-09-18 03:20:00,1.6457,1.646,1.64565,1.6457,877899994.0
2007-09-18 03:21:00,1.6457,1.6458,1.64565,1.64565,437299999.0
2007-09-18 03:22:00,1.6457,1.6459,1.64555,1.6456,376499998.0
2007-09-18 03:23:00,1.6456,1.6457,1.6456,1.64565,86499999.0
2007-09-18 03:24:00,1.64565,1.64565,1.64505,1.6452,1149800002.0
2007-09-18 03:25:00,1.64515,1.6454,1.64505,1.6453,1209799994.0
2007-09-18 03:26:00,1.6453,1.6455,1.64525,1.64525,602199996.0
2007-09-18 03:27:00,1.6453,1.6455,1.6453,1.64545,278599999.0
2007-09-18 03:28:00,1.6453,1.64545,1.6452,1.6452,261000002.0
2007-09-18 03:29:00,1.6452,1.64545,1.6452,1.64525,129200001.0
2007-09-18 03:30:00,1.64525,1.6453,1.6451,1.64525,350100003.0
2007-09-18 03:31:00,1.64525,1.64535,1.64525,1.64535,3800000.0
2007-09-18 03:32:00,1.64535,1.64535,1.6451,1.64515,39700001.0
2007-09-18 03:33:00,1.64515,1.64515,1.645,1.6451,137900000.0
2007-09-18 03:34:00,1.6451,1.6452,1.6449,1.6451,399999997.0
2007-09-18 03:35:00,1.6451,1.6451,1.64475,1.64495,834300005.0
2007-09-18 03:36:00,1.64495,1.6451,1.6449,1.64495,510500001.0
2007-09-18 03:37:00,1.64495,1.645,1.64485,1.6449,1332000005.0
2007-09-18 03:38:00,1.6449,1.64505,1.64475,1.6448,1301899999.0
2007-09-18 03:39:00,1.64485,1.645,1.6448,1.645,655799998.0
2007-09-18 03:40:00,1.645,1.6452,1.645,1.6452,644099999.0
2007-09-18 03:41:00,1.6452,1.6452,1.6449,1.6452,1010500002.0
2007-09-18 03:42:00,1.6452,1.6456,1.6452,1.6456,626999995.0
2007-09-18 03:43:00,1.6456,1.6459,1.6456,1.6457,386800000.0
2007-09-18 03:44:00,1.6457,1.6458,1.6457,1.6458,267700000.0
2007-09-18 03:45:00,1.6458,1.6458,1.6457,1.6458,33200000.0
2007-09-18 03:46:00,1.6457,1.6457,1.6456,1.6457,168900000.0
2007-09-18 03:47:00,1.6457,1.6457,1.64535,1.6455,85299999.0
2007-09-18 03:48:00,1.6455,1.6455,1.64535,1.6454,200400001.0
2007-09-18 03:49:00,1.6454,1.6454,1.64525,1.6454,116500000.0
2007-09-18 03:50:00,1.6453,1.6454,1.6453,1.6453,231500008.0
2007-09-18 03:51:00,1.6454,1.6454,1.6453,1.6454,63700002.0
2007-09-18 03:52:00,1.6454,1.6455,1.6454,1.6455,21500000.0
2007-09-18 03:53:00,1.6455,1.6457,1.6454,1.64555,193300002.0
2007-09-18 03:54:00,1.64565,1.6457,1.6456,1.64565,75700001.0
2007-09-18 03:55:00,1.6457,1.64575,1.6456,1.6457,168100003.0
2007-09-18 03:56:00,1.6457,1.6457,1.6454,1.6455,114800000.0
2007-09-18 03:57:00,1.6455,1.6456,1.6454,1.6456,623999999.0
2007-09-18 03:58:00,1.6456,1.6456,1.6456,1.6456,71200000.0
2007-09-18 03:59:00,1.6456,1.6456,1.6456,1.6456,236399997.0
2007-09-18 04:00:00,1.6457,1.6457,1.6454,1.6457,1484900000.0
2007-09-18 04:01:00,1.64555,1.6457,1.64545,1.6457,1104299993.0
2007-09-18 04:02:00,1.6457,1.64585,1.6456,1.64585,119800000.0
2007-09-18 04:03:00,1.64585,1.64585,1.6456,1.6458,93300000.0
2007-09-18 04:04:00,1.64575,1.6458,1.64575,1.6458,600000.0
2007-09-18 04:05:00,1.6458,1.6458,1.64575,1.6458,2800000.0
2007-09-18 04:06:00,1.6458,1.6458,1.6458,1.6458,1700000.0
2007-09-18 04:07:00,1.64585,1.64585,1.6458,1.6458,500000.0
2007-09-18 04:08:00,1.64585,1.64585,1.6457,1.64575,26499999.0
2007-09-18 04:09:00,1.64575,1.6458,1.64575,1.6458,1100000.0
2007-09-18 04:10:00,1.6458,1.64585,1.6457,1.6457,36200000.0
2007-09-18 04:11:00,1.64585,1.646,1.64585,1.64595,27200000.0
2007-09-18 04:12:00,1.64595,1.64595,1.6457,1.6457,244299997.0
2007-09-18 04:13:00,1.6458,1.6458,1.6457,1.6457,74399998.0
2007-09-18 04:14:00,1.6457,1.6457,1.6457,1.6457,52599998.0
2007-09-18 04:15:00,1.6457,1.6457,1.6457,1.6457,26299999.0
2007-09-18 04:16:00,1.6457,1.6457,1.6457,1.6457,30299999.0
2007-09-18 04:17:00,1.6457,1.6457,1.64565,1.64565,70500000.0
2007-09-18 04:18:00,1.6458,1.64585,1.6458,1.6458,288400003.0
2007-09-18 04:19:00,1.6458,1.6458,1.6458,1.6458,34200001.0
2007-09-18 04:20:00,1.6458,1.6458,1.6458,1.6458,17500000.0
2007-09-18 04:21:00,1.6458,1.646,1.6458,1.646,272000004.0
2007-09-18 04:22:00,1.646,1.646,1.6459,1.64595,159799999.0
2007-09-18 04:23:00,1.646,1.64625,1.646,1.6462,259900001.0
2007-09-18 04:24:00,1.6462,1.6462,1.6462,1.6462,27600000.0
2007-09-18 04:25:00,1.6462,1.6462,1.64605,1.6461,781299996.0
2007-09-18 04:26:00,1.6461,1.6462,1.64605,1.6462,235099997.0
2007-09-18 04:27:00,1.6462,1.6462,1.6459,1.6459,364700000.0
2007-09-18 04:28:00,1.6459,1.6459,1.6458,1.6458,217399997.0
2007-09-18 04:29:00,1.64575,1.64585,1.64575,1.64585,430999995.0
2007-09-18 04:30:00,1.64585,1.64585,1.6458,1.6458,580400001.0
2007-09-18 04:31:00,1.6458,1.6459,1.6458,1.6459,74200000.0
2007-09-18 04:32:00,1.6459,1.6461,1.64585,1.6459,91600000.0
2007-09-18 04:33:00,1.64562,1.6458,1.64552,1.64552,875700005.0
2007-09-18 04:34:00,1.64585,1.64585,1.64585,1.64585,3200000.0
2007-09-18 04:35:00,1.64585,1.6459,1.6458,1.6459,138000000.0
2007-09-18 04:36:00,1.6459,1.6459,1.6458,1.6459,1758799987.0
2007-09-18 04:37:00,1.6459,1.6459,1.6457,1.6458,1513899981.0
2007-09-18 04:38:00,1.64575,1.6458,1.64575,1.64575,215100000.0
2007-09-18 04:39:00,1.6458,1.6458,1.6458,1.6458,33500000.0
2007-09-18 04:40:00,1.6458,1.6458,1.64565,1.6457,821899999.0
2007-09-18 04:41:00,1.6458,1.6458,1.6458,1.6458,251900000.0
2007-09-18 04:42:00,1.6458,1.6458,1.6458,1.6458,370099999.0
2007-09-18 04:43:00,1.6458,1.6458,1.6458,1.6458,97400004.0
2007-09-18 04:44:00,1.64575,1.6458,1.6456,1.6457,372200000.0
2007-09-18 04:45:00,1.6457,1.6458,1.6457,1.6458,254800000.0
2007-09-18 04:46:00,1.6458,1.6458,1.64565,1.6458,532199995.0
2007-09-18 04:47:00,1.6458,1.6458,1.6457,1.6457,74200002.0
2007-09-18 04:48:00,1.6458,1.6458,1.6457,1.6458,42600000.0
2007-09-18 04:49:00,1.6457,1.6458,1.6457,1.6458,159799997.0
2007-09-18 04:50:00,1.6458,1.6458,1.6457,1.6458,43100000.0
2007-09-18 04:51:00,1.6457,1.6458,1.6457,1.6458,168500000.0
2007-09-18 04:52:00,1.6458,1.6458,1.6457,1.6457,229600000.0
2007-09-18 04:53:00,1.6457,1.6458,1.6457,1.6457,586399991.0
2007-09-18 04:54:00,1.6457,1.6458,1.6457,1.6457,130900000.0
2007-09-18 04:55:00,1.6457,1.6457,1.6457,1.6457,33500000.0
2007-09-18 04:56:00,1.6457,1.6458,1.6457,1.6457,110900000.0
2007-09-18 04:57:00,1.6457,1.6457,1.6457,1.6457,623599993.0
2007-09-18 04:58:00,1.6457,1.6457,1.64565,1.64565,214199997.0
2007-09-18 04:59:00,1.6457,1.6457,1.64565,1.6457,251000000.0
2007-09-18 05:00:00,1.6457,1.6457,1.6455,1.6456,936700003.0
2007-09-18 05:01:00,1.6456,1.6456,1.6455,1.6455,886600000.0
2007-09-18 05:02:00,1.6455,1.6455,1.6452,1.6453,610500007.0
2007-09-18 05:03:00,1.6453,1.6453,1.6453,1.6453,35400000.0
2007-09-18 05:04:00,1.6453,1.6454,1.6452,1.6453,864300000.0
2007-09-18 05:05:00,1.6454,1.6454,1.64525,1.6454,100699998.0
2007-09-18 05:06:00,1.6454,1.6454,1.6453,1.6453,405099999.0
2007-09-18 05:07:00,1.6453,1.6455,1.6453,1.64545,250700001.0
2007-09-18 05:08:00,1.64545,1.64545,1.6453,1.6453,20800000.0
2007-09-18 05:09:00,1.6454,1.6455,1.6453,1.6455,74300001.0
2007-09-18 05:10:00,1.64545,1.64555,1.64545,1.64545,600000.0
2007-09-18 05:11:00,1.64545,1.6455,1.6453,1.6455,27300000.0
2007-09-18 05:12:00,1.6454,1.6455,1.6454,1.64545,11800000.0
2007-09-18 05:13:00,1.6454,1.6457,1.6453,1.6453,1205199985.0
2007-09-18 05:14:00,1.6453,1.6453,1.6453,1.6453,544999997.0
2007-09-18 05:15:00,1.6453,1.6453,1.6452,1.6453,339500002.0
2007-09-18 05:16:00,1.6453,1.6454,1.6453,1.6454,265200000.0
2007-09-18 05:17:00,1.6454,1.6456,1.6453,1.6455,799099995.0
2007-09-18 05:18:00,1.6455,1.6455,1.6453,1.6453,880799991.0
2007-09-18 05:19:00,1.6453,1.6453,1.6453,1.6453,163799994.0
2007-09-18 05:20:00,1.6453,1.6453,1.6453,1.6453,53100003.0
2007-09-18 05:21:00,1.6453,1.6453,1.6453,1.6453,62800003.0
2007-09-18 05:22:00,1.6453,1.6453,1.6453,1.6453,38800000.0
2007-09-18 05:23:00,1.6453,1.6453,1.6453,1.6453,170700008.0
2007-09-18 05:24:00,1.6453,1.6453,1.6453,1.6453,146400007.0
2007-09-18 05:25:00,1.6453,1.6453,1.6452,1.6452,199300006.0
2007-09-18 05:26:00,1.64515,1.6452,1.64495,1.6451,384100004.0
2007-09-18 05:27:00,1.64515,1.64515,1.64495,1.64495,118100000.0
2007-09-18 05:28:00,1.6452,1.6452,1.6447,1.6448,297600004.0
2007-09-18 05:29:00,1.6448,1.645,1.6448,1.64485,296100005.0
2007-09-18 05:30:00,1.64485,1.6451,1.64485,1.645,477600000.0
2007-09-18 05:31:00,1.6449,1.6449,1.6448,1.6448,190800000.0
2007-09-18 05:32:00,1.6448,1.6448,1.6448,1.6448,204200000.0
2007-09-18 05:33:00,1.6448,1.6448,1.6448,1.6448,262799997.0
2007-09-18 05:34:00,1.6448,1.6448,1.64475,1.64475,289299998.0
2007-09-18 05:35:00,1.6449,1.645,1.6449,1.645,317899994.0
2007-09-18 05:36:00,1.645,1.645,1.645,1.645,194499996.0
2007-09-18 05:37:00,1.645,1.645,1.6449,1.6449,423199989.0
2007-09-18 05:38:00,1.6449,1.645,1.64475,1.64475,438900003.0
2007-09-18 05:39:00,1.64475,1.6448,1.64475,1.6448,248399992.0
2007-09-18 05:40:00,1.6448,1.64485,1.6448,1.64485,458200004.0
2007-09-18 05:41:00,1.6449,1.645,1.6449,1.645,1700000.0
2007-09-18 05:42:00,1.645,1.64505,1.645,1.64505,800000.0
2007-09-18 05:43:00,1.64505,1.64505,1.6448,1.64495,480500002.0
2007-09-18 05:44:00,1.64495,1.64495,1.6448,1.6448,439600000.0
2007-09-18 05:45:00,1.6448,1.6448,1.6447,1.6447,835999996.0
2007-09-18 05:46:00,1.6448,1.6448,1.6447,1.6448,244699997.0
2007-09-18 05:47:00,1.6448,1.64495,1.6448,1.64485,639199997.0
2007-09-18 05:48:00,1.64485,1.64485,1.6448,1.64485,206600005.0
2007-09-18 05:49:00,1.64485,1.64485,1.6447,1.6447,148399998.0
2007-09-18 05:50:00,1.6447,1.6448,1.6447,1.6448,24899999.0
2007-09-18 05:51:00,1.6448,1.6448,1.6447,1.6448,402300001.0
2007-09-18 05:52:00,1.6447,1.6448,1.6447,1.6448,410399995.0
2007-09-18 05:53:00,1.6448,1.64495,1.6448,1.6449,309200000.0
2007-09-18 05:54:00,1.6449,1.6449,1.6448,1.6448,211300001.0
2007-09-18 05:55:00,1.6449,1.6449,1.6447,1.6448,814199991.0
2007-09-18 05:56:00,1.6449,1.6449,1.64485,1.6449,314500003.0
2007-09-18 05:57:00,1.64485,1.6449,1.64485,1.6449,57600000.0
2007-09-18 05:58:00,1.645,1.645,1.64485,1.645,571499997.0
2007-09-18 05:59:00,1.645,1.6453,1.6448,1.6453,675600000.0
2007-09-18 06:00:00,1.6454,1.6454,1.6452,1.6453,112399999.0
2007-09-18 06:01:00,1.6452,1.6452,1.6452,1.6452,200300000.0
2007-09-18 06:02:00,1.6451,1.6451,1.6451,1.6451,158799999.0
2007-09-18 06:03:00,1.6451,1.6452,1.6451,1.6452,108800000.0
2007-09-18 06:04:00,1.6452,1.6452,1.6451,1.6452,196500000.0
2007-09-18 06:05:00,1.6452,1.6453,1.64505,1.6451,353100002.0
2007-09-18 06:06:00,1.6452,1.6452,1.6451,1.6452,33500000.0
2007-09-18 06:07:00,1.6452,1.64525,1.6452,1.6452,2800000.0
2007-09-18 06:08:00,1.6452,1.6452,1.64515,1.6452,700000.0
2007-09-18 06:09:00,1.6452,1.64525,1.6452,1.64525,4000000.0
2007-09-18 06:10:00,1.64525,1.6453,1.6452,1.6453,3100000.0
2007-09-18 06:11:00,1.6453,1.6453,1.6448,1.6448,187300000.0
2007-09-18 06:12:00,1.645,1.64545,1.64495,1.6453,465999996.0
2007-09-18 06:13:00,1.6453,1.64535,1.6453,1.64535,5100000.0
2007-09-18 06:14:00,1.6454,1.6454,1.6454,1.6454,100000.0
2007-09-18 06:15:00,1.64513,1.6452,1.645,1.6452,15900000.0
2007-09-18 06:16:00,1.6454,1.6454,1.6453,1.6453,20900000.0
2007-09-18 06:17:00,1.6453,1.6453,1.6453,1.6453,5100000.0
2007-09-18 06:18:00,1.6453,1.6454,1.6453,1.6454,3900000.0
2007-09-18 06:19:00,1.6454,1.6454,1.6454,1.6454,400000.0
2007-09-18 06:20:00,1.6453,1.64535,1.64525,1.64535,28200000.0
2007-09-18 06:21:00,1.64535,1.64535,1.6452,1.64525,17800000.0
2007-09-18 06:22:00,1.64515,1.6454,1.6451,1.6451,214500003.0
2007-09-18 06:23:00,1.6451,1.64525,1.6451,1.6452,42599998.0
2007-09-18 06:24:00,1.6452,1.6453,1.6451,1.6451,361900003.0
2007-09-18 06:25:00,1.6451,1.6452,1.6449,1.6452,1271100004.0
2007-09-18 06:26:00,1.6452,1.64525,1.6451,1.6451,459800001.0
2007-09-18 06:27:00,1.6451,1.6451,1.645,1.6451,303300003.0
2007-09-18 06:28:00,1.6451,1.6451,1.6451,1.6451,80000000.0
2007-09-18 06:29:00,1.6451,1.6451,1.6451,1.6451,47200000.0
2007-09-18 06:30:00,1.6451,1.6451,1.645,1.6451,227000004.0
2007-09-18 06:31:00,1.6451,1.64515,1.6451,1.6451,130400001.0
2007-09-18 06:32:00,1.6452,1.6452,1.6451,1.6451,20200000.0
2007-09-18 06:33:00,1.64515,1.64515,1.64515,1.64515,100000.0
2007-09-18 06:34:00,1.6452,1.6452,1.6452,1.6452,100000.0
2007-09-18 06:35:00,1.64515,1.6454,1.64515,1.6453,104799998.0
2007-09-18 06:36:00,1.6453,1.64535,1.6451,1.6452,471800002.0
2007-09-18 06:37:00,1.6452,1.64525,1.64495,1.64495,303800000.0
2007-09-18 06:38:00,1.645,1.645,1.645,1.645,18400000.0
2007-09-18 06:39:00,1.645,1.6451,1.64495,1.6451,654100002.0
2007-09-18 06:40:00,1.6451,1.64525,1.6451,1.6452,458400005.0
2007-09-18 06:41:00,1.6452,1.64525,1.6451,1.6451,318500005.0
2007-09-18 06:42:00,1.6452,1.6452,1.6452,1.6452,65300000.0
2007-09-18 06:43:00,1.6452,1.6452,1.64495,1.64495,373099998.0
2007-09-18 06:44:00,1.64468,1.64487,1.64465,1.6448,1365699995.0
2007-09-18 06:45:00,1.645,1.645,1.645,1.645,33500000.0
2007-09-18 06:46:00,1.64505,1.64525,1.64505,1.64525,37800000.0
2007-09-18 06:47:00,1.64525,1.64525,1.64515,1.64515,800000.0
2007-09-18 06:48:00,1.64495,1.6451,1.64495,1.6451,55200002.0
2007-09-18 06:49:00,1.6451,1.6451,1.6451,1.6451,2800000.0
2007-09-18 06:50:00,1.6451,1.64515,1.6451,1.64515,8400000.0
2007-09-18 06:51:00,1.64515,1.64515,1.64515,1.64515,400000.0
2007-09-18 06:52:00,1.6451,1.64515,1.6451,1.6451,24300000.0
2007-09-18 06:53:00,1.64515,1.64515,1.64515,1.64515,400000.0
2007-09-18 06:54:00,1.64515,1.64515,1.64515,1.64515,800000.0
2007-09-18 06:55:00,1.64515,1.64515,1.64515,1.64515,800000.0
2007-09-18 06:56:00,1.64515,1.64515,1.64515,1.64515,800000.0
2007-09-18 06:57:00,1.64515,1.64515,1.64515,1.64515,400000.0
2007-09-18 06:58:00,1.64515,1.64515,1.6451,1.64515,13000000.0
2007-09-18 06:59:00,1.64515,1.64515,1.64515,1.64515,1800000.0
2007-09-18 07:00:00,1.64515,1.64515,1.64515,1.64515,1600000.0
2007-09-18 07:01:00,1.64515,1.64515,1.64515,1.64515,600000.0
2007-09-18 07:02:00,1.64515,1.64515,1.64515,1.64515,1000000.0
2007-09-18 07:03:00,1.64515,1.64515,1.6451,1.6451,12800000.0
2007-09-18 07:04:00,1.64515,1.64515,1.64515,1.64515,400000.0
2007-09-18 07:05:00,1.64515,1.64515,1.6451,1.6451,26200000.0
2007-09-18 07:06:00,1.6451,1.64515,1.6451,1.64515,9400000.0
2007-09-18 07:07:00,1.64515,1.6452,1.64515,1.6452,2500000.0
2007-09-18 07:08:00,1.6452,1.64535,1.6452,1.64525,10800000.0
2007-09-18 07:09:00,1.64525,1.6454,1.6451,1.6454,364700000.0
2007-09-18 07:10:00,1.6454,1.6456,1.6454,1.6455,244699999.0
2007-09-18 07:11:00,1.6455,1.6455,1.6455,1.6455,185799999.0
2007-09-18 07:12:00,1.6455,1.6455,1.6455,1.6455,262699996.0
2007-09-18 07:13:00,1.6455,1.6455,1.6455,1.6455,214800000.0
2007-09-18 07:14:00,1.6454,1.6455,1.6453,1.6453,74499998.0
2007-09-18 07:15:00,1.6453,1.6455,1.6452,1.6453,417100001.0
2007-09-18 07:16:00,1.6453,1.6455,1.6453,1.6455,85200000.0
2007-09-18 07:17:00,1.6455,1.6455,1.6454,1.6455,105899998.0
2007-09-18 07:18:00,1.6455,1.6456,1.6454,1.6456,127799997.0
2007-09-18 07:19:00,1.6455,1.6456,1.6454,1.6454,253499992.0
2007-09-18 07:20:00,1.6456,1.64575,1.64545,1.64545,133400002.0
2007-09-18 07:21:00,1.6456,1.6456,1.6455,1.6456,121099996.0
2007-09-18 07:22:00,1.6456,1.6456,1.6452,1.6453,729099997.0
2007-09-18 07:23:00,1.6453,1.6455,1.6453,1.6454,837099991.0
2007-09-18 07:24:00,1.6454,1.6456,1.6453,1.6453,1051300006.0
2007-09-18 07:25:00,1.6454,1.6456,1.6452,1.6455,549900002.0
2007-09-18 07:26:00,1.6455,1.6455,1.64545,1.64545,66500000.0
2007-09-18 07:27:00,1.6456,1.6457,1.6455,1.6456,1693299997.0
2007-09-18 07:28:00,1.6456,1.6457,1.6452,1.6455,313099999.0
2007-09-18 07:29:00,1.6455,1.6456,1.6455,1.6456,37600000.0
2007-09-18 07:30:00,1.6455,1.6455,1.6455,1.6455,158100000.0
2007-09-18 07:31:00,1.6455,1.6455,1.6455,1.6455,9800000.0
2007-09-18 07:32:00,1.64545,1.64545,1.64545,1.64545,5600000.0
2007-09-18 07:33:00,1.6455,1.6456,1.6454,1.6455,155900000.0
2007-09-18 07:34:00,1.6454,1.6454,1.6454,1.6454,44800000.0
2007-09-18 07:35:00,1.6454,1.6455,1.6452,1.6454,356200007.0
2007-09-18 07:36:00,1.6454,1.6456,1.6454,1.6455,254700001.0
2007-09-18 07:37:00,1.6455,1.6456,1.6455,1.6455,734499987.0
2007-09-18 07:38:00,1.6455,1.6455,1.6455,1.6455,240200006.0
2007-09-18 07:39:00,1.64555,1.64565,1.6453,1.6454,630000002.0
2007-09-18 07:40:00,1.6454,1.6456,1.6454,1.6456,254899997.0
2007-09-18 07:41:00,1.6454,1.6455,1.6452,1.6454,462099996.0
2007-09-18 07:42:00,1.6454,1.6454,1.6454,1.6454,160400000.0
2007-09-18 07:43:00,1.6454,1.6454,1.6453,1.6453,351000004.0
2007-09-18 07:44:00,1.6453,1.6454,1.6453,1.6454,87000002.0
2007-09-18 07:45:00,1.6454,1.6456,1.6454,1.6454,312400002.0
2007-09-18 07:46:00,1.6454,1.6456,1.6454,1.6454,261299997.0
2007-09-18 07:47:00,1.6455,1.6455,1.6452,1.6454,920899992.0
2007-09-18 07:48:00,1.64535,1.6455,1.64535,1.6454,247599999.0
2007-09-18 07:49:00,1.6454,1.6456,1.6453,1.6455,1005899998.0
2007-09-18 07:50:00,1.6456,1.6456,1.6455,1.6456,172900001.0
2007-09-18 07:51:00,1.6456,1.6456,1.6453,1.64535,705899998.0
2007-09-18 07:52:00,1.6454,1.6454,1.6451,1.6451,627399997.0
2007-09-18 07:53:00,1.6451,1.6451,1.645,1.645,240300000.0
2007-09-18 07:54:00,1.645,1.6451,1.6447,1.64505,1537499986.0
2007-09-18 07:55:00,1.645,1.6452,1.6448,1.6448,810899998.0
2007-09-18 07:56:00,1.6448,1.645,1.6448,1.645,676699998.0
2007-09-18 07:57:00,1.645,1.6452,1.6449,1.6451,1508599997.0
2007-09-18 07:58:00,1.6451,1.6452,1.645,1.6451,865199994.0
2007-09-18 07:59:00,1.6451,1.6451,1.645,1.6451,146600000.0
2007-09-18 08:00:00,1.645,1.6453,1.645,1.6452,1347300001.0
2007-09-18 08:01:00,1.64515,1.6452,1.64505,1.6452,938000001.0
2007-09-18 08:02:00,1.6451,1.6452,1.64505,1.6452,395600004.0
2007-09-18 08:03:00,1.6452,1.6452,1.645,1.6451,1217499996.0
2007-09-18 08:04:00,1.6451,1.64515,1.6448,1.6448,496899995.0
2007-09-18 08:05:00,1.6448,1.6448,1.6445,1.6446,306299997.0
2007-09-18 08:06:00,1.6448,1.6449,1.6448,1.6448,203200000.0
2007-09-18 08:07:00,1.6448,1.645,1.64475,1.6448,603499991.0
2007-09-18 08:08:00,1.6448,1.6448,1.6444,1.6446,2079900009.0
2007-09-18 08:09:00,1.6446,1.64475,1.6445,1.64475,156500000.0
2007-09-18 08:10:00,1.64475,1.64475,1.64455,1.64455,4100000.0
2007-09-18 08:11:00,1.64455,1.64465,1.64455,1.6446,26600000.0
2007-09-18 08:12:00,1.6446,1.64495,1.6446,1.64495,421500001.0
2007-09-18 08:13:00,1.64495,1.645,1.6449,1.64495,80500000.0
2007-09-18 08:14:00,1.64495,1.6451,1.6449,1.6451,113700000.0
2007-09-18 08:15:00,1.6451,1.6451,1.6446,1.6446,230400000.0
2007-09-18 08:16:00,1.6447,1.6449,1.6447,1.6448,1387099998.0
2007-09-18 08:17:00,1.6448,1.64495,1.6448,1.64495,136100001.0
2007-09-18 08:18:00,1.64495,1.64495,1.6448,1.6449,84900002.0
2007-09-18 08:19:00,1.64485,1.6449,1.64475,1.6448,660500002.0
2007-09-18 08:20:00,1.6448,1.64495,1.64455,1.6448,1367000005.0
2007-09-18 08:21:00,1.6448,1.64485,1.64425,1.6443,1724299984.0
2007-09-18 08:22:00,1.6443,1.6445,1.6443,1.6444,1220199998.0
2007-09-18 08:23:00,1.6443,1.6445,1.6443,1.6444,1220199998.0
2007-09-18 08:24:00,1.6444,1.64485,1.64395,1.64395,1348300001.0
2007-09-18 08:25:00,1.64395,1.644,1.6436,1.6438,1942299991.0
2007-09-18 08:26:00,1.6438,1.64385,1.6435,1.6435,1663099995.0
2007-09-18 08:27:00,1.6435,1.6439,1.6435,1.64385,1056200004.0
2007-09-18 08:28:00,1.6438,1.64385,1.64365,1.64365,1574000023.0
2007-09-18 08:29:00,1.6437,1.6439,1.6437,1.6439,704100003.0
2007-09-18 08:30:00,1.6439,1.6439,1.6437,1.6439,2071699992.0
2007-09-18 08:31:00,1.6439,1.6441,1.6439,1.644,1041200006.0
2007-09-18 08:32:00,1.644,1.6443,1.64395,1.64415,1215000002.0
2007-09-18 08:33:00,1.64415,1.64435,1.6441,1.6442,1359700004.0
2007-09-18 08:34:00,1.644,1.6441,1.6438,1.6439,1632700005.0
2007-09-18 08:35:00,1.6439,1.64395,1.6438,1.6439,1632700005.0
2007-09-18 08:36:00,1.6439,1.6439,1.6436,1.64375,1491599994.0
2007-09-18 08:37:00,1.64375,1.64385,1.64365,1.6438,1810999992.0
2007-09-18 08:38:00,1.64375,1.6439,1.64375,1.6439,1273899994.0
2007-09-18 08:39:00,1.64385,1.6441,1.64385,1.6441,743799993.0
2007-09-18 08:40:00,1.64405,1.6443,1.64405,1.64425,2084799999.0
2007-09-18 08:41:00,1.6443,1.6443,1.64405,1.64425,1172600007.0
2007-09-18 08:42:00,1.64425,1.64425,1.6439,1.6439,1206800007.0
2007-09-18 08:43:00,1.6439,1.64415,1.6439,1.64415,1623000011.0
2007-09-18 08:44:00,1.6441,1.6442,1.6441,1.64415,1800199989.0
2007-09-18 08:45:00,1.6441,1.6443,1.644,1.644,1603000013.0
2007-09-18 08:46:00,1.644,1.64415,1.64375,1.64385,1167100002.0
2007-09-18 08:47:00,1.6439,1.644,1.6438,1.6439,1647900002.0
2007-09-18 08:48:00,1.644,1.644,1.6438,1.6438,2026200003.0
2007-09-18 08:49:00,1.6438,1.6438,1.6435,1.64355,2026200003.0
2007-09-18 08:50:00,1.64355,1.6437,1.6435,1.64365,473200003.0
2007-09-18 08:51:00,1.6437,1.6437,1.64355,1.64365,805500005.0
2007-09-18 08:52:00,1.6436,1.644,1.6436,1.644,1782200009.0
2007-09-18 08:53:00,1.6439,1.6442,1.6438,1.6442,1782200009.0
2007-09-18 08:54:00,1.6442,1.64425,1.6441,1.6441,1782200009.0
2007-09-18 08:55:00,1.6441,1.6441,1.644,1.644,748100011.0
2007-09-18 08:56:00,1.644,1.644,1.6438,1.6438,848100006.0
2007-09-18 08:57:00,1.6438,1.6439,1.64375,1.6438,1467399994.0
2007-09-18 08:58:00,1.64375,1.6438,1.64375,1.6438,516500011.0
2007-09-18 08:59:00,1.6438,1.64395,1.64375,1.6439,1186500005.0
2007-09-18 09:00:00,1.6439,1.64405,1.6438,1.64405,641899998.0
2007-09-18 09:01:00,1.64405,1.64405,1.64385,1.6439,981499994.0
2007-09-18 09:02:00,1.6439,1.6441,1.6439,1.64405,705399998.0
2007-09-18 09:03:00,1.64405,1.64405,1.6439,1.644,615500005.0
2007-09-18 09:04:00,1.644,1.644,1.64385,1.6439,595000004.0
2007-09-18 09:05:00,1.6439,1.6439,1.6439,1.6439,340000004.0
2007-09-18 09:06:00,1.6439,1.64405,1.6439,1.644,657800004.0
2007-09-18 09:07:00,1.644,1.644,1.6439,1.6439,604499996.0
2007-09-18 09:08:00,1.6439,1.6442,1.6439,1.64415,769500000.0
2007-09-18 09:09:00,1.64415,1.64415,1.6439,1.644,987462774.0
2007-09-18 09:10:00,1.644,1.644,1.6439,1.644,1241699996.0
2007-09-18 09:11:00,1.644,1.64405,1.6439,1.644,1222399986.0
2007-09-18 09:12:00,1.644,1.6441,1.64395,1.6441,455399994.0
2007-09-18 09:13:00,1.6441,1.6441,1.644,1.6441,374899999.0
2007-09-18 09:14:00,1.6441,1.6441,1.6441,1.6441,229099998.0
2007-09-18 09:15:00,1.6441,1.6441,1.6439,1.644,1088500002.0
2007-09-18 09:16:00,1.644,1.644,1.6439,1.644,719599999.0
2007-09-18 09:17:00,1.644,1.64405,1.64395,1.644,403800001.0
2007-09-18 09:18:00,1.644,1.644,1.6439,1.6439,532300005.0
2007-09-18 09:19:00,1.6439,1.644,1.6439,1.644,581199997.0
2007-09-18 09:20:00,1.644,1.644,1.644,1.644,80799999.0
2007-09-18 09:21:00,1.644,1.644,1.6439,1.6439,350399996.0
2007-09-18 09:22:00,1.6438,1.6438,1.6432,1.6432,1987500003.0
2007-09-18 09:23:00,1.6432,1.6435,1.6431,1.6435,1987500003.0
2007-09-18 09:24:00,1.6435,1.6436,1.6434,1.6434,783600002.0
2007-09-18 09:25:00,1.6434,1.6435,1.64335,1.6434,962900001.0
2007-09-18 09:26:00,1.6434,1.6436,1.64335,1.6436,1625999994.0
2007-09-18 09:27:00,1.64355,1.64355,1.64335,1.6435,1421400003.0
2007-09-18 09:28:00,1.6435,1.64365,1.64335,1.64365,1917600019.0
2007-09-18 09:29:00,1.64365,1.64365,1.64345,1.6436,1951299988.0
2007-09-18 09:30:00,1.6436,1.6439,1.6436,1.6438,1945199984.0
2007-09-18 09:31:00,1.6438,1.6438,1.64365,1.6437,1701000009.0
2007-09-18 09:32:00,1.6437,1.6441,1.6437,1.6441,999799992.0
2007-09-18 09:33:00,1.64405,1.64425,1.644,1.6441,999799992.0
2007-09-18 09:34:00,1.6441,1.6442,1.64405,1.64415,1658300005.0
2007-09-18 09:35:00,1.6443,1.6446,1.6441,1.6445,837200002.0
2007-09-18 09:36:00,1.6446,1.6446,1.6444,1.6444,837200002.0
2007-09-18 09:37:00,1.64435,1.64445,1.64435,1.6444,837200002.0
2007-09-18 09:38:00,1.6444,1.64455,1.64425,1.6445,1533499996.0
2007-09-18 09:39:00,1.6445,1.6449,1.64445,1.6446,1199300004.0
2007-09-18 09:40:00,1.6446,1.64465,1.6444,1.6444,928499996.0
2007-09-18 09:41:00,1.6444,1.6445,1.64435,1.6444,922500007.0
2007-09-18 09:42:00,1.64445,1.64445,1.6444,1.6444,369700000.0
2007-09-18 09:43:00,1.6444,1.64445,1.6444,1.64445,439700002.0
2007-09-18 09:44:00,1.64445,1.6446,1.6444,1.6445,1349299992.0
2007-09-18 09:45:00,1.6445,1.64455,1.64445,1.64455,654999999.0
2007-09-18 09:46:00,1.64455,1.64455,1.64445,1.64455,1166699996.0
2007-09-18 09:47:00,1.6445,1.6446,1.64445,1.64455,825100001.0
2007-09-18 09:48:00,1.6446,1.6446,1.6445,1.64455,662999994.0
2007-09-18 09:49:00,1.6445,1.6447,1.6444,1.64445,889499995.0
2007-09-18 09:50:00,1.64445,1.64455,1.6444,1.64445,806699999.0
2007-09-18 09:51:00,1.64445,1.64465,1.64445,1.6446,230700000.0
2007-09-18 09:52:00,1.6446,1.6447,1.6445,1.64465,472500000.0
2007-09-18 09:53:00,1.64465,1.64485,1.64455,1.64465,1680699992.0
2007-09-18 09:54:00,1.6446,1.64465,1.6445,1.6446,1038200005.0
2007-09-18 09:55:00,1.64465,1.64485,1.6445,1.64455,571700000.0
2007-09-18 09:56:00,1.64455,1.6446,1.64435,1.64445,513099999.0
2007-09-18 09:57:00,1.64445,1.6448,1.64425,1.6446,1756199999.0
2007-09-18 09:58:00,1.6446,1.6446,1.64435,1.6444,1069399990.0
2007-09-18 09:59:00,1.6445,1.6448,1.6444,1.6444,975499999.0
2007-09-18 10:00:00,1.6445,1.6449,1.6444,1.6448,975499999.0
2007-09-18 10:01:00,1.645,1.645,1.6447,1.6448,975499999.0
2007-09-18 10:02:00,1.645,1.6451,1.6448,1.645,975499999.0
2007-09-18 10:03:00,1.6451,1.6452,1.6449,1.6451,975499999.0
2007-09-18 10:04:00,1.64505,1.64515,1.6448,1.6448,975499999.0
2007-09-18 10:05:00,1.6448,1.645,1.6447,1.64485,1275700004.0
2007-09-18 10:06:00,1.64485,1.6452,1.6448,1.6452,1231599991.0
2007-09-18 10:07:00,1.6452,1.6452,1.64485,1.64485,839799998.0
2007-09-18 10:08:00,1.64485,1.64495,1.64485,1.64485,683399999.0
2007-09-18 10:09:00,1.6449,1.64525,1.6449,1.6451,1512399999.0
2007-09-18 10:10:00,1.6451,1.6451,1.64505,1.6451,250400000.0
2007-09-18 10:11:00,1.6451,1.6452,1.645,1.6451,1286200001.0
2007-09-18 10:12:00,1.6451,1.64525,1.64505,1.64505,256300001.0
2007-09-18 10:13:00,1.64505,1.64515,1.64495,1.6451,578200001.0
2007-09-18 10:14:00,1.6451,1.6451,1.645,1.645,1189000000.0
2007-09-18 10:15:00,1.645,1.64515,1.645,1.64505,885499999.0
2007-09-18 10:16:00,1.645,1.64505,1.645,1.645,713800002.0
2007-09-18 10:17:00,1.64495,1.64515,1.64495,1.64515,1347900010.0
2007-09-18 10:18:00,1.64515,1.64545,1.64515,1.6454,1600500006.0
2007-09-18 10:19:00,1.6454,1.6454,1.6452,1.6452,1734700004.0
2007-09-18 10:20:00,1.64525,1.64525,1.6451,1.64515,759099997.0
2007-09-18 10:21:00,1.64515,1.6454,1.64515,1.6453,1988699998.0
2007-09-18 10:22:00,1.6453,1.6454,1.6453,1.64535,853800010.0
2007-09-18 10:23:00,1.64535,1.64545,1.64535,1.64545,633199999.0
2007-09-18 10:24:00,1.64545,1.64545,1.64535,1.64535,75100000.0
2007-09-18 10:25:00,1.64535,1.6455,1.6452,1.64545,558099998.0
2007-09-18 10:26:00,1.6454,1.64545,1.64525,1.64545,885299996.0
2007-09-18 10:27:00,1.64545,1.64555,1.6452,1.64545,1064499998.0
2007-09-18 10:28:00,1.64545,1.6455,1.6453,1.6454,1038700003.0
2007-09-18 10:29:00,1.6454,1.6454,1.6452,1.6453,1020400014.0
2007-09-18 10:30:00,1.6453,1.6455,1.6453,1.6455,1107299997.0
2007-09-18 10:31:00,1.6455,1.6455,1.6454,1.64545,306199999.0
2007-09-18 10:32:00,1.64545,1.64545,1.64535,1.64535,782700005.0
2007-09-18 10:33:00,1.6453,1.6455,1.6453,1.64535,1951600008.0
2007-09-18 10:34:00,1.6454,1.6454,1.6453,1.6453,667499998.0
2007-09-18 10:35:00,1.6453,1.6453,1.64505,1.64515,1254099991.0
2007-09-18 10:36:00,1.6451,1.64515,1.64495,1.645,951599996.0
2007-09-18 10:37:00,1.64495,1.6452,1.64495,1.6452,723600005.0
2007-09-18 10:38:00,1.6452,1.6455,1.6452,1.6454,463300003.0
2007-09-18 10:39:00,1.6454,1.6454,1.64495,1.64515,1456100017.0
2007-09-18 10:40:00,1.6451,1.64515,1.645,1.6451,389399999.0
2007-09-18 10:41:00,1.6451,1.6451,1.6449,1.64495,1324500002.0
2007-09-18 10:42:00,1.645,1.6452,1.64485,1.6452,902299998.0
2007-09-18 10:43:00,1.6452,1.6452,1.64515,1.6452,682699996.0
2007-09-18 10:44:00,1.6452,1.64525,1.6451,1.6452,927200008.0
2007-09-18 10:45:00,1.6452,1.64525,1.64515,1.64515,524500002.0
2007-09-18 10:46:00,1.64515,1.6452,1.6451,1.6452,705900010.0
2007-09-18 10:47:00,1.64515,1.6452,1.64505,1.6452,699799993.0
2007-09-18 10:48:00,1.64515,1.6452,1.6451,1.64515,52800001.0
2007-09-18 10:49:00,1.64515,1.64515,1.64505,1.64505,746400005.0
2007-09-18 10:50:00,1.645,1.64505,1.645,1.645,210200000.0
2007-09-18 10:51:00,1.64495,1.6451,1.64495,1.6451,221700004.0
2007-09-18 10:52:00,1.6451,1.6452,1.6451,1.6452,648700002.0
2007-09-18 10:53:00,1.6452,1.6452,1.64505,1.6451,451000000.0
2007-09-18 10:54:00,1.6451,1.6452,1.6451,1.6452,262200001.0
2007-09-18 10:55:00,1.6452,1.64525,1.64475,1.64495,1370999994.0
2007-09-18 10:56:00,1.64495,1.645,1.64475,1.6449,1426299996.0
2007-09-18 10:57:00,1.6449,1.64495,1.64475,1.64485,1281500007.0
2007-09-18 10:58:00,1.64485,1.64495,1.64475,1.6449,997999992.0
2007-09-18 10:59:00,1.6449,1.6449,1.6448,1.64485,1366499993.0
2007-09-18 11:00:00,1.64485,1.6449,1.6446,1.64465,1927299990.0
2007-09-18 11:01:00,1.64465,1.64465,1.64445,1.64455,1046999991.0
2007-09-18 11:02:00,1.64455,1.6448,1.6445,1.64475,1702700014.0
2007-09-18 11:03:00,1.6448,1.6448,1.6447,1.6448,955899991.0
2007-09-18 11:04:00,1.6448,1.64485,1.64475,1.64475,995899989.0
2007-09-18 11:05:00,1.6448,1.6448,1.64455,1.6446,996599993.0
2007-09-18 11:06:00,1.6446,1.645,1.6445,1.64485,1178699987.0
2007-09-18 11:07:00,1.6449,1.6451,1.64485,1.6451,1899400012.0
2007-09-18 11:08:00,1.6451,1.64525,1.645,1.64525,896399991.0
2007-09-18 11:09:00,1.64525,1.6456,1.64525,1.6456,1447199980.0
2007-09-18 11:10:00,1.6456,1.6459,1.6455,1.64565,2066999996.0
2007-09-18 11:11:00,1.64565,1.6458,1.6455,1.64575,1953099982.0
2007-09-18 11:12:00,1.64575,1.6459,1.6457,1.6458,850299990.0
2007-09-18 11:13:00,1.6458,1.64585,1.64575,1.6458,804700004.0
2007-09-18 11:14:00,1.64585,1.6459,1.6458,1.6458,195999999.0
2007-09-18 11:15:00,1.6458,1.64625,1.64575,1.6462,1198599997.0
2007-09-18 11:16:00,1.6462,1.6462,1.64595,1.64595,1646199998.0
2007-09-18 11:17:00,1.646,1.6463,1.646,1.6462,1135299992.0
2007-09-18 11:18:00,1.6462,1.6463,1.64605,1.64625,784199986.0
2007-09-18 11:19:00,1.64625,1.64625,1.6462,1.64625,38700000.0
2007-09-18 11:20:00,1.64625,1.64625,1.64605,1.6461,982099993.0
2007-09-18 11:21:00,1.6461,1.6462,1.6459,1.64595,700500005.0
2007-09-18 11:22:00,1.64595,1.6461,1.64595,1.64605,764999998.0
2007-09-18 11:23:00,1.646,1.646,1.646,1.646,371199993.0
2007-09-18 11:24:00,1.646,1.6461,1.6459,1.646,490499994.0
2007-09-18 11:25:00,1.646,1.64605,1.64595,1.646,858399983.0
2007-09-18 11:26:00,1.646,1.646,1.6459,1.646,412799991.0
2007-09-18 11:27:00,1.646,1.646,1.64585,1.64595,549699993.0
2007-09-18 11:28:00,1.6459,1.646,1.6459,1.64595,1044299987.0
2007-09-18 11:29:00,1.64595,1.64605,1.6459,1.64605,520999998.0
2007-09-18 11:30:00,1.6462,1.6463,1.6461,1.6462,906099998.0
2007-09-18 11:31:00,1.6462,1.6463,1.6461,1.64615,906099998.0
2007-09-18 11:32:00,1.64615,1.6462,1.646,1.64605,949200005.0
2007-09-18 11:33:00,1.64605,1.64615,1.64605,1.64605,501000012.0
2007-09-18 11:34:00,1.64605,1.6461,1.64595,1.646,395800007.0
2007-09-18 11:35:00,1.64595,1.64595,1.6456,1.64565,1035100019.0
2007-09-18 11:36:00,1.6457,1.6457,1.6455,1.6456,690799996.0
2007-09-18 11:37:00,1.6456,1.6456,1.6454,1.6454,849299999.0
2007-09-18 11:38:00,1.6454,1.6457,1.6453,1.64565,1090400010.0
2007-09-18 11:39:00,1.6457,1.64575,1.6456,1.64575,373999996.0
2007-09-18 11:40:00,1.64575,1.6458,1.6457,1.6457,445300002.0
2007-09-18 11:41:00,1.6457,1.6457,1.64565,1.64565,331600012.0
2007-09-18 11:42:00,1.6457,1.6457,1.64565,1.6457,213600001.0
2007-09-18 11:43:00,1.6457,1.6457,1.6456,1.64565,640399995.0
2007-09-18 11:44:00,1.64565,1.6457,1.64545,1.64555,1044300027.0
2007-09-18 11:45:00,1.64555,1.6456,1.64545,1.64555,847400006.0
2007-09-18 11:46:00,1.64555,1.64555,1.64545,1.64545,1123500016.0
2007-09-18 11:47:00,1.64545,1.6456,1.6454,1.6456,1334700021.0
2007-09-18 11:48:00,1.64555,1.64575,1.64555,1.64575,439500005.0
2007-09-18 11:49:00,1.64575,1.6459,1.6457,1.6458,1524000003.0
2007-09-18 11:50:00,1.6458,1.646,1.6458,1.646,1284399985.0
2007-09-18 11:51:00,1.646,1.64605,1.64595,1.646,617400002.0
2007-09-18 11:52:00,1.646,1.646,1.64585,1.6459,489300002.0
2007-09-18 11:53:00,1.6459,1.64605,1.6458,1.646,300599999.0
2007-09-18 11:54:00,1.64605,1.64605,1.64595,1.646,121800000.0
2007-09-18 11:55:00,1.646,1.646,1.646,1.646,40800000.0
2007-09-18 11:56:00,1.646,1.64605,1.64595,1.64605,77200000.0
2007-09-18 11:57:00,1.6461,1.6462,1.646,1.6461,129300000.0
2007-09-18 11:58:00,1.6461,1.6461,1.6459,1.64605,440600001.0
2007-09-18 11:59:00,1.646,1.64605,1.64585,1.64595,1720099997.0
2007-09-18 12:00:00,1.64595,1.64595,1.6457,1.64575,1152599988.0
2007-09-18 12:01:00,1.64575,1.6458,1.6457,1.64575,146400001.0
2007-09-18 12:02:00,1.6457,1.6458,1.6457,1.64575,628699998.0
2007-09-18 12:03:00,1.64575,1.64585,1.6457,1.64585,319199998.0
2007-09-18 12:04:00,1.64585,1.64585,1.64575,1.64585,734700010.0
2007-09-18 12:05:00,1.6459,1.6461,1.6459,1.64595,523600000.0
2007-09-18 12:06:00,1.64595,1.64605,1.6459,1.646,1127599999.0
2007-09-18 12:07:00,1.64595,1.64595,1.64585,1.64595,113900001.0
2007-09-18 12:08:00,1.64595,1.64595,1.64595,1.64595,3200000.0
2007-09-18 12:09:00,1.64595,1.64595,1.64585,1.64585,67000000.0
2007-09-18 12:10:00,1.64585,1.64585,1.6457,1.6457,923400007.0
2007-09-18 12:11:00,1.64575,1.64575,1.64565,1.64565,432999995.0
2007-09-18 12:12:00,1.64565,1.64565,1.6455,1.64555,250600001.0
2007-09-18 12:13:00,1.64555,1.64565,1.64555,1.6456,163799994.0
2007-09-18 12:14:00,1.6456,1.64565,1.64555,1.6456,397199994.0
2007-09-18 12:15:00,1.64565,1.64565,1.6456,1.6456,384749999.0
2007-09-18 12:16:00,1.6456,1.64565,1.64555,1.64565,546600003.0
2007-09-18 12:17:00,1.64565,1.6458,1.6456,1.6457,524199998.0
2007-09-18 12:18:00,1.6457,1.646,1.6457,1.646,383400000.0
2007-09-18 12:19:00,1.646,1.6462,1.6458,1.64615,834100001.0
2007-09-18 12:20:00,1.6461,1.6461,1.64595,1.64605,870400021.0
2007-09-18 12:21:00,1.64605,1.64605,1.64595,1.646,463200010.0
2007-09-18 12:22:00,1.646,1.646,1.64585,1.646,1379500016.0
2007-09-18 12:23:00,1.646,1.646,1.64575,1.64575,1101400020.0
2007-09-18 12:24:00,1.64575,1.6458,1.6457,1.64575,307199998.0
2007-09-18 12:25:00,1.6458,1.6458,1.6456,1.6456,656499994.0
2007-09-18 12:26:00,1.6456,1.64575,1.6456,1.6456,522600018.0
2007-09-18 12:27:00,1.6456,1.64565,1.6456,1.6456,572300003.0
2007-09-18 12:28:00,1.6456,1.6458,1.64555,1.6458,1361999997.0
2007-09-18 12:29:00,1.6458,1.6458,1.6456,1.6456,992799996.0
2007-09-18 12:30:00,1.6456,1.64565,1.64555,1.64565,371099999.0
2007-09-18 12:31:00,1.64565,1.64565,1.6455,1.64555,1951700029.0
2007-09-18 12:32:00,1.64555,1.64565,1.64555,1.6456,1359000003.0
2007-09-18 12:33:00,1.6456,1.64565,1.6455,1.6455,863500000.0
2007-09-18 12:34:00,1.64555,1.64565,1.64555,1.64555,427100010.0
2007-09-18 12:35:00,1.64555,1.64555,1.6454,1.64545,657600003.0
2007-09-18 12:36:00,1.64545,1.64555,1.64545,1.6455,903499998.0
2007-09-18 12:37:00,1.6455,1.6456,1.6454,1.6456,307499998.0
2007-09-18 12:38:00,1.6456,1.6456,1.6455,1.64555,203800000.0
2007-09-18 12:39:00,1.64555,1.64565,1.64545,1.64565,441000002.0
2007-09-18 12:40:00,1.64565,1.6457,1.64555,1.64565,243899996.0
2007-09-18 12:41:00,1.64565,1.6457,1.6455,1.6455,1238699986.0
2007-09-18 12:42:00,1.6455,1.64555,1.6454,1.6455,1787500017.0
2007-09-18 12:43:00,1.64545,1.6456,1.64535,1.6455,1664300013.0
2007-09-18 12:44:00,1.6455,1.64555,1.64545,1.6455,640000009.0
2007-09-18 12:45:00,1.6455,1.64555,1.6454,1.6455,486100011.0
2007-09-18 12:46:00,1.6455,1.6456,1.64545,1.64545,1948399986.0
2007-09-18 12:47:00,1.6455,1.6456,1.64535,1.6454,1086000017.0
2007-09-18 12:48:00,1.6454,1.6456,1.64535,1.6455,674299999.0
2007-09-18 12:49:00,1.6455,1.64555,1.6454,1.6455,585600005.0
2007-09-18 12:50:00,1.6455,1.64555,1.64545,1.6455,998299999.0
2007-09-18 12:51:00,1.6455,1.6456,1.64545,1.6455,1048400008.0
2007-09-18 12:52:00,1.6455,1.6456,1.64535,1.6455,1613200008.0
2007-09-18 12:53:00,1.6455,1.6456,1.64545,1.64545,957700006.0
2007-09-18 12:54:00,1.6455,1.6455,1.6453,1.6453,917300000.0
2007-09-18 12:55:00,1.6453,1.6453,1.6453,1.6453,280299997.0
2007-09-18 12:56:00,1.6453,1.64535,1.6452,1.64525,982899976.0
2007-09-18 12:57:00,1.64525,1.64535,1.64525,1.6453,627399993.0
2007-09-18 12:58:00,1.6453,1.6456,1.6453,1.6454,679700006.0
2007-09-18 12:59:00,1.6454,1.6455,1.64535,1.6455,936000009.0
2007-09-18 13:00:00,1.64545,1.64545,1.64535,1.64535,341000006.0
2007-09-18 13:01:00,1.6454,1.6455,1.6453,1.6455,283899997.0
2007-09-18 13:02:00,1.6455,1.6456,1.6455,1.6456,185600000.0
2007-09-18 13:03:00,1.64555,1.6456,1.64555,1.64555,72800000.0
2007-09-18 13:04:00,1.6456,1.6456,1.6455,1.6456,108000000.0
2007-09-18 13:05:00,1.6456,1.64565,1.64555,1.64555,252400001.0
2007-09-18 13:06:00,1.64565,1.64565,1.6456,1.6456,18400000.0
2007-09-18 13:07:00,1.6456,1.6456,1.6455,1.6456,466000002.0
2007-09-18 13:08:00,1.6456,1.64585,1.6456,1.64575,542899999.0
2007-09-18 13:09:00,1.64575,1.64575,1.64575,1.64575,19200000.0
2007-09-18 13:10:00,1.6457,1.64575,1.6457,1.64575,239400000.0
2007-09-18 13:11:00,1.64575,1.64575,1.6456,1.64575,293600003.0
2007-09-18 13:12:00,1.64575,1.6459,1.6456,1.6459,1171900002.0
2007-09-18 13:13:00,1.64585,1.64605,1.64585,1.6459,915499998.0
2007-09-18 13:14:00,1.6459,1.6459,1.64575,1.64585,1070800006.0
2007-09-18 13:15:00,1.64585,1.64585,1.64535,1.64545,562500000.0
2007-09-18 13:16:00,1.64545,1.6455,1.6452,1.64535,1696200005.0
2007-09-18 13:17:00,1.6453,1.6454,1.6452,1.64525,1289400005.0
2007-09-18 13:18:00,1.64525,1.64525,1.64515,1.64525,451900005.0
2007-09-18 13:19:00,1.64525,1.64535,1.6452,1.64525,1330700006.0
2007-09-18 13:20:00,1.6453,1.64535,1.6452,1.6453,1232100030.0
2007-09-18 13:21:00,1.64535,1.6455,1.6453,1.6454,1443400015.0
2007-09-18 13:22:00,1.64535,1.6455,1.6453,1.6453,468000002.0
2007-09-18 13:23:00,1.6453,1.64545,1.6453,1.64545,620600003.0
2007-09-18 13:24:00,1.6454,1.64545,1.64535,1.64545,433900000.0
2007-09-18 13:25:00,1.64545,1.64545,1.64545,1.64545,4000000.0
2007-09-18 13:26:00,1.6454,1.64555,1.6454,1.6455,299300005.0
2007-09-18 13:28:00,1.6455,1.64555,1.64545,1.6455,16800000.0
2007-09-18 13:29:00,1.64555,1.64555,1.64555,1.64555,3200000.0
2007-09-18 13:30:00,1.6456,1.6456,1.64555,1.64555,41600000.0
2007-09-18 13:31:00,1.64555,1.64565,1.6455,1.6455,114399998.0
2007-09-18 13:32:00,1.6455,1.64565,1.6455,1.6456,208900008.0
2007-09-18 13:33:00,1.6456,1.6456,1.6454,1.6455,584500005.0
2007-09-18 13:34:00,1.6455,1.64555,1.6454,1.64555,460000003.0
2007-09-18 13:35:00,1.64555,1.64555,1.6455,1.6455,272799999.0
2007-09-18 13:36:00,1.6455,1.6455,1.64525,1.6454,1058200005.0
2007-09-18 13:37:00,1.64535,1.64545,1.64535,1.6454,311100004.0
2007-09-18 13:38:00,1.6454,1.64545,1.64535,1.6454,889900011.0
2007-09-18 13:39:00,1.6454,1.64545,1.6454,1.6454,710399998.0
2007-09-18 13:40:00,1.6454,1.6455,1.6454,1.6454,307400001.0
2007-09-18 13:41:00,1.64535,1.64545,1.6453,1.6454,454000002.0
2007-09-18 13:42:00,1.6454,1.64545,1.6453,1.6454,772800004.0
2007-09-18 13:43:00,1.64535,1.64545,1.64535,1.64545,228000001.0
2007-09-18 13:44:00,1.64545,1.64545,1.6454,1.64545,25599999.0
2007-09-18 13:45:00,1.64545,1.64545,1.64545,1.64545,3200000.0
2007-09-18 13:46:00,1.64545,1.64545,1.64545,1.64545,2400000.0
2007-09-18 13:47:00,1.64486,1.6454,1.6447,1.64503,1577600008.0
2007-09-18 13:48:00,1.64545,1.64545,1.64545,1.64545,7200000.0
2007-09-18 13:49:00,1.64545,1.64545,1.64545,1.64545,8000000.0
2007-09-18 13:50:00,1.64545,1.64545,1.64535,1.64535,259799998.0
2007-09-18 13:51:00,1.6454,1.64545,1.64535,1.6454,271000004.0
2007-09-18 13:52:00,1.64545,1.6455,1.6454,1.64545,78299999.0
2007-09-18 13:53:00,1.64545,1.64545,1.6453,1.64535,66000001.0
2007-09-18 13:54:00,1.6454,1.64545,1.64535,1.64545,353800001.0
2007-09-18 13:55:00,1.64545,1.64545,1.6453,1.64535,311100008.0
2007-09-18 13:56:00,1.64535,1.6454,1.6453,1.6453,550100009.0
2007-09-18 13:57:00,1.6453,1.64545,1.6453,1.6454,537400004.0
2007-09-18 13:58:00,1.6454,1.6454,1.6453,1.6454,409000001.0
2007-09-18 13:59:00,1.6454,1.64545,1.6454,1.64545,73400002.0
2007-09-18 14:00:00,1.64545,1.64545,1.64525,1.64525,253100006.0
2007-09-18 14:01:00,1.64525,1.64535,1.6452,1.6453,786400010.0
2007-09-18 14:02:00,1.6453,1.6454,1.64525,1.6454,59100000.0
2007-09-18 14:03:00,1.6453,1.6465,1.6453,1.6463,1209400010.0
2007-09-18 14:04:00,1.6463,1.6464,1.64605,1.64615,1209400010.0
2007-09-18 14:05:00,1.6461,1.6462,1.646,1.6461,302800002.0
2007-09-18 14:06:00,1.6461,1.6461,1.64595,1.646,1119200012.0
2007-09-18 14:07:00,1.646,1.64605,1.6459,1.6459,663700006.0
2007-09-18 14:08:00,1.64595,1.64615,1.6459,1.64605,969800011.0
2007-09-18 14:09:00,1.64605,1.64655,1.646,1.6465,1881899997.0
2007-09-18 14:10:00,1.6465,1.64675,1.6465,1.64675,1964999991.0
2007-09-18 14:11:00,1.6468,1.64685,1.64665,1.6468,1542699999.0
2007-09-18 14:12:00,1.6468,1.6471,1.6467,1.64705,1544100006.0
2007-09-18 14:13:00,1.6471,1.6475,1.64705,1.64735,1728500003.0
2007-09-18 14:14:00,1.64735,1.648,1.64725,1.64785,1479506004.0
2007-09-18 14:15:00,1.64785,1.648,1.64775,1.6478,1305600003.0
2007-09-18 14:16:00,1.6478,1.648,1.6477,1.64775,646100000.0
2007-09-18 14:17:00,1.6478,1.6479,1.64765,1.64765,1867699989.0
2007-09-18 14:18:00,1.64765,1.64765,1.64745,1.6475,913099998.0
2007-09-18 14:19:00,1.6475,1.64755,1.64715,1.6472,985699998.0
2007-09-18 14:20:00,1.6472,1.64725,1.64715,1.6472,1356200003.0
2007-09-18 14:21:00,1.6472,1.6472,1.64695,1.6472,1069900006.0
2007-09-18 14:22:00,1.6472,1.6473,1.64715,1.6472,153500000.0
2007-09-18 14:23:00,1.6472,1.6472,1.647,1.6472,337000002.0
2007-09-18 14:24:00,1.6472,1.6473,1.64705,1.6473,813100001.0
2007-09-18 14:25:00,1.6474,1.6474,1.6473,1.6474,81300000.0
2007-09-18 14:26:00,1.6474,1.6476,1.6474,1.64745,797500005.0
2007-09-18 14:27:00,1.6475,1.64755,1.6473,1.6474,1357400009.0
2007-09-18 14:28:00,1.6474,1.6476,1.6472,1.64725,504300001.0
2007-09-18 14:29:00,1.64725,1.6473,1.6472,1.6472,622400008.0
2007-09-18 14:30:00,1.6472,1.64775,1.6469,1.6473,2091899996.0
2007-09-18 14:31:00,1.6473,1.64735,1.647,1.64715,1729985052.0
2007-09-18 14:32:00,1.6471,1.6474,1.6471,1.6473,1734800009.0
2007-09-18 14:33:00,1.6474,1.6474,1.6472,1.6474,1734800009.0
2007-09-18 14:34:00,1.6474,1.6478,1.6474,1.64755,1734800009.0
2007-09-18 14:35:00,1.64755,1.64765,1.64745,1.6476,1130499996.0
2007-09-18 14:36:00,1.6476,1.6477,1.6474,1.6475,1689300003.0
2007-09-18 14:37:00,1.64745,1.648,1.64735,1.648,1923399990.0
2007-09-18 14:38:00,1.64795,1.648,1.6478,1.648,996599994.0
2007-09-18 14:39:00,1.648,1.64825,1.648,1.6482,2119799992.0
2007-09-18 14:40:00,1.6485,1.6489,1.6484,1.6486,1197399997.0
2007-09-18 14:41:00,1.64855,1.6486,1.64825,1.64835,1197399997.0
2007-09-18 14:42:00,1.64835,1.64835,1.6481,1.64825,1627799992.0
2007-09-18 14:43:00,1.64825,1.64825,1.64785,1.64795,899199990.0
2007-09-18 14:44:00,1.64795,1.6481,1.6479,1.6479,1871599991.0
2007-09-18 14:45:00,1.6479,1.648,1.6477,1.64775,1929000003.0
2007-09-18 14:46:00,1.6478,1.6479,1.64775,1.64785,1195899997.0
2007-09-18 14:47:00,1.6479,1.648,1.64775,1.64785,517800004.0
2007-09-18 14:48:00,1.64785,1.64815,1.64775,1.64815,1180200013.0
2007-09-18 14:49:00,1.6481,1.6481,1.6479,1.6479,586299996.0
2007-09-18 14:50:00,1.6479,1.648,1.6479,1.6479,634299995.0
2007-09-18 14:51:00,1.6479,1.64805,1.6478,1.6478,1629700006.0
2007-09-18 14:52:00,1.6479,1.6479,1.6478,1.6478,207200002.0
2007-09-18 14:53:00,1.6478,1.6479,1.6477,1.6477,1105099992.0
2007-09-18 14:54:00,1.64775,1.64795,1.6477,1.64795,1018300002.0
2007-09-18 14:55:00,1.64795,1.648,1.64785,1.64795,452699998.0
2007-09-18 14:56:00,1.6479,1.648,1.64775,1.64785,1522899989.0
2007-09-18 14:57:00,1.6479,1.6479,1.64765,1.64765,1760400020.0
2007-09-18 14:58:00,1.64765,1.64775,1.6476,1.64775,1047400005.0
2007-09-18 14:59:00,1.6477,1.6479,1.6475,1.6478,1014865531.0
2007-09-18 15:00:00,1.6478,1.6478,1.64725,1.6475,946799999.0
2007-09-18 15:01:00,1.6473,1.6475,1.6472,1.6474,1636900005.0
2007-09-18 15:02:00,1.64725,1.6473,1.6471,1.64725,1636900005.0
2007-09-18 15:03:00,1.6472,1.6474,1.647,1.6471,1759200010.0
2007-09-18 15:04:00,1.647,1.6472,1.647,1.6471,1759200010.0
2007-09-18 15:05:00,1.647,1.6473,1.647,1.6472,1759200010.0
2007-09-18 15:06:00,1.6472,1.6473,1.647,1.64715,1775400014.0
2007-09-18 15:07:00,1.6471,1.6474,1.6471,1.6474,1784699996.0
2007-09-18 15:08:00,1.6474,1.6476,1.6474,1.6476,1580968492.0
2007-09-18 15:09:00,1.6476,1.6476,1.6474,1.6475,1070000007.0
2007-09-18 15:10:00,1.6475,1.64765,1.64745,1.6476,2105099997.0
2007-09-18 15:11:00,1.6476,1.6477,1.64745,1.6475,1156499999.0
2007-09-18 15:12:00,1.6475,1.6478,1.64745,1.64775,918599987.0
2007-09-18 15:13:00,1.6478,1.6479,1.64775,1.6478,1063900006.0
2007-09-18 15:14:00,1.6478,1.6482,1.6478,1.6482,1113499990.0
2007-09-18 15:15:00,1.6482,1.6482,1.648,1.6481,303400003.0
2007-09-18 15:16:00,1.6481,1.6482,1.64805,1.6482,123400000.0
2007-09-18 15:17:00,1.6481,1.6482,1.648,1.6481,1664700020.0
2007-09-18 15:18:00,1.648,1.6481,1.64785,1.648,1664700020.0
2007-09-18 15:19:00,1.648,1.6481,1.648,1.648,1548600005.0
2007-09-18 15:20:00,1.648,1.64805,1.648,1.648,1548600005.0
2007-09-18 15:21:00,1.648,1.648,1.6476,1.64775,1317199997.0
2007-09-18 15:22:00,1.64775,1.6478,1.6477,1.6477,1286999994.0
2007-09-18 15:23:00,1.6477,1.6477,1.64745,1.6475,1776900006.0
2007-09-18 15:24:00,1.6475,1.6475,1.6474,1.6474,782300000.0
2007-09-18 15:25:00,1.6474,1.6478,1.6472,1.6477,1411100002.0
2007-09-18 15:26:00,1.6477,1.64775,1.64765,1.64775,1147500006.0
2007-09-18 15:27:00,1.64775,1.64775,1.64755,1.6477,1565100006.0
2007-09-18 15:28:00,1.64765,1.648,1.64765,1.6479,1283600002.0
2007-09-18 15:29:00,1.64785,1.6479,1.6478,1.6478,649899999.0
2007-09-18 15:30:00,1.6478,1.6479,1.6477,1.64775,566200000.0
2007-09-18 15:31:00,1.64775,1.6479,1.64775,1.6479,864299988.0
2007-09-18 15:32:00,1.6479,1.6479,1.6477,1.64775,808599993.0
2007-09-18 15:33:00,1.64775,1.64785,1.6477,1.64775,775200001.0
2007-09-18 15:34:00,1.6477,1.6478,1.64765,1.64775,1782500000.0
2007-09-18 15:35:00,1.64775,1.6479,1.64765,1.6479,1603599980.0
2007-09-18 15:36:00,1.6479,1.64795,1.6478,1.64785,1901600016.0
2007-09-18 15:37:00,1.64785,1.64785,1.6475,1.6476,1219499991.0
2007-09-18 15:38:00,1.64755,1.6476,1.6473,1.6474,1140399995.0
2007-09-18 15:39:00,1.6474,1.6478,1.6474,1.6477,1299700005.0
2007-09-18 15:40:00,1.6477,1.64775,1.6475,1.6475,1696899997.0
2007-09-18 15:41:00,1.6475,1.6478,1.6475,1.6477,575599999.0
2007-09-18 15:42:00,1.6477,1.6477,1.6477,1.6477,36400000.0
2007-09-18 15:43:00,1.6477,1.6477,1.6477,1.6477,1600000.0
2007-09-18 15:44:00,1.6477,1.6477,1.6477,1.6477,3200000.0
2007-09-18 15:45:00,1.6477,1.6477,1.6476,1.64765,101000000.0
2007-09-18 15:46:00,1.6477,1.6477,1.64765,1.6477,116899998.0
2007-09-18 15:47:00,1.6477,1.64775,1.64765,1.6477,759000001.0
2007-09-18 15:48:00,1.64765,1.6479,1.64765,1.64775,1134299992.0
2007-09-18 15:49:00,1.64775,1.6478,1.6476,1.6478,759699988.0
2007-09-18 15:50:00,1.64785,1.64785,1.6476,1.6476,986100005.0
2007-09-18 15:51:00,1.6475,1.6476,1.6473,1.6473,1635100001.0
2007-09-18 15:52:00,1.6473,1.6476,1.6473,1.6473,1366700001.0
2007-09-18 15:53:00,1.6473,1.6474,1.6473,1.6473,1170700004.0
2007-09-18 15:54:00,1.6473,1.6475,1.6473,1.6474,475799999.0
2007-09-18 15:55:00,1.6474,1.6475,1.6474,1.6475,218500001.0
2007-09-18 15:56:00,1.6475,1.6475,1.6473,1.6474,499300004.0
2007-09-18 15:57:00,1.6474,1.6475,1.6471,1.6471,1105699992.0
2007-09-18 15:58:00,1.6471,1.6473,1.6471,1.6472,1086900001.0
2007-09-18 15:59:00,1.6472,1.6475,1.6472,1.6475,887000004.0
2007-09-18 16:00:00,1.6475,1.6475,1.6473,1.6473,887000004.0
2007-09-18 16:01:00,1.6473,1.6474,1.6473,1.64735,1085599994.0
2007-09-18 16:02:00,1.64735,1.6474,1.6472,1.6473,401699998.0
2007-09-18 16:03:00,1.6473,1.6474,1.6472,1.6472,1122800018.0
2007-09-18 16:04:00,1.6472,1.64735,1.6472,1.64725,470200005.0
2007-09-18 16:05:00,1.6472,1.6473,1.64705,1.64715,1526400005.0
2007-09-18 16:06:00,1.64715,1.6474,1.6471,1.6474,1262299999.0
2007-09-18 16:07:00,1.6474,1.6474,1.6472,1.6474,176700001.0
2007-09-18 16:08:00,1.64735,1.6475,1.64735,1.64745,142799997.0
2007-09-18 16:09:00,1.64745,1.6476,1.64745,1.6476,245199999.0
2007-09-18 16:10:00,1.6476,1.64785,1.6476,1.6478,1153799991.0
2007-09-18 16:11:00,1.6478,1.6478,1.6477,1.6477,574600003.0
2007-09-18 16:12:00,1.6477,1.6477,1.6477,1.6477,57600000.0
2007-09-18 16:13:00,1.6477,1.6477,1.6476,1.64765,336600005.0
2007-09-18 16:14:00,1.6477,1.6477,1.6476,1.6476,161600001.0
2007-09-18 16:15:00,1.6476,1.6477,1.6476,1.64765,378000001.0
2007-09-18 16:16:00,1.64765,1.64765,1.6475,1.64755,277900002.0
2007-09-18 16:17:00,1.64755,1.6476,1.64745,1.6476,1037699999.0
2007-09-18 16:18:00,1.6475,1.6478,1.6475,1.6477,1504900002.0
2007-09-18 16:19:00,1.6477,1.64785,1.6477,1.64775,1504900002.0
2007-09-18 16:20:00,1.64775,1.6478,1.64765,1.6477,955199998.0
2007-09-18 16:21:00,1.64775,1.64775,1.64765,1.6477,631200003.0
2007-09-18 16:22:00,1.6477,1.64775,1.64765,1.6477,971899999.0
2007-09-18 16:23:00,1.6477,1.64775,1.6476,1.6476,613200006.0
2007-09-18 16:24:00,1.64765,1.6477,1.6476,1.64765,164000000.0
2007-09-18 16:25:00,1.64765,1.64765,1.64765,1.64765,36000000.0
2007-09-18 16:26:00,1.64765,1.64775,1.64755,1.6477,366500002.0
2007-09-18 16:27:00,1.64765,1.64775,1.6475,1.64765,849700002.0
2007-09-18 16:28:00,1.64765,1.64775,1.6476,1.6476,679900004.0
2007-09-18 16:29:00,1.64765,1.6478,1.6476,1.6478,1058299999.0
2007-09-18 16:30:00,1.64785,1.64785,1.64775,1.6478,638100005.0
2007-09-18 16:31:00,1.6478,1.6478,1.6477,1.6478,580899996.0
2007-09-18 16:32:00,1.6478,1.648,1.6478,1.6479,1635299984.0
2007-09-18 16:33:00,1.6479,1.6483,1.6478,1.64825,759399997.0
2007-09-18 16:34:00,1.6483,1.64845,1.64825,1.6484,1302800013.0
2007-09-18 16:35:00,1.6484,1.6485,1.6482,1.6483,1932999999.0
2007-09-18 16:36:00,1.6483,1.64835,1.64825,1.64825,370800000.0
2007-09-18 16:37:00,1.64825,1.6483,1.64815,1.64815,1187999993.0
2007-09-18 16:38:00,1.6482,1.6483,1.648,1.64805,1655799997.0
2007-09-18 16:39:00,1.648,1.6483,1.648,1.64825,1224200002.0
2007-09-18 16:40:00,1.6483,1.6484,1.6482,1.6482,1448899993.0
2007-09-18 16:41:00,1.64825,1.6483,1.6482,1.6482,1448899993.0
2007-09-18 16:42:00,1.64825,1.6483,1.64805,1.6482,1909100019.0
2007-09-18 16:43:00,1.6482,1.6483,1.6481,1.64825,582100007.0
2007-09-18 16:44:00,1.64825,1.64835,1.64825,1.64825,74400000.0
2007-09-18 16:45:00,1.6482,1.6484,1.64815,1.64835,1099799994.0
2007-09-18 16:46:00,1.64835,1.64835,1.64825,1.6483,643100000.0
2007-09-18 16:47:00,1.64825,1.6484,1.64825,1.6483,1015600008.0
2007-09-18 16:48:00,1.6483,1.6483,1.64815,1.6483,842799997.0
2007-09-18 16:49:00,1.6483,1.6483,1.6482,1.6483,820200000.0
2007-09-18 16:50:00,1.6483,1.6483,1.6481,1.6482,885600002.0
2007-09-18 16:51:00,1.6482,1.6482,1.64815,1.6482,253700000.0
2007-09-18 16:52:00,1.6482,1.64825,1.64815,1.6482,161500000.0
2007-09-18 16:53:00,1.6482,1.6484,1.6482,1.6484,750299997.0
2007-09-18 16:54:00,1.6484,1.6485,1.64835,1.6484,540300002.0
2007-09-18 16:55:00,1.6484,1.6492,1.6484,1.649,1463599996.0
2007-09-18 16:56:00,1.649,1.6492,1.64895,1.6492,1621500002.0
2007-09-18 16:57:00,1.6492,1.6492,1.649,1.6491,841299999.0
2007-09-18 16:58:00,1.64905,1.6492,1.64905,1.6491,1811500002.0
2007-09-18 16:59:00,1.6491,1.64935,1.6491,1.64935,1224599998.0
2007-09-18 17:00:00,1.64935,1.64935,1.649,1.64905,1972699994.0
2007-09-18 17:01:00,1.64905,1.6491,1.649,1.64905,651299996.0
2007-09-18 17:02:00,1.6491,1.6491,1.6487,1.6489,1629300005.0
2007-09-18 17:03:00,1.649,1.6491,1.6489,1.649,997700027.0
2007-09-18 17:04:00,1.649,1.6491,1.64895,1.649,997700027.0
2007-09-18 17:05:00,1.649,1.6491,1.64895,1.649,765799997.0
2007-09-18 17:06:00,1.649,1.64915,1.64895,1.64905,1147299991.0
2007-09-18 17:07:00,1.64905,1.6492,1.64905,1.64915,64300001.0
2007-09-18 17:08:00,1.64915,1.6492,1.64895,1.6491,1027800005.0
2007-09-18 17:09:00,1.64915,1.6492,1.6491,1.6492,109800001.0
2007-09-18 17:10:00,1.6492,1.6493,1.649,1.649,317600000.0
2007-09-18 17:11:00,1.649,1.64915,1.64895,1.6491,907500005.0
2007-09-18 17:12:00,1.6491,1.6491,1.64885,1.64895,1563400021.0
2007-09-18 17:13:00,1.649,1.6492,1.64895,1.64905,1341299984.0
2007-09-18 17:14:00,1.64905,1.6493,1.64905,1.64905,1430599991.0
2007-09-18 17:15:00,1.64905,1.6493,1.64905,1.6491,1261399997.0
2007-09-18 17:16:00,1.64915,1.64915,1.6488,1.649,1560399991.0
2007-09-18 17:17:00,1.649,1.64905,1.649,1.64905,828899997.0
2007-09-18 17:18:00,1.64905,1.6491,1.64895,1.649,630399996.0
2007-09-18 17:19:00,1.649,1.64915,1.64895,1.64895,1451400007.0
2007-09-18 17:20:00,1.649,1.6491,1.6489,1.64895,462699999.0
2007-09-18 17:21:00,1.64895,1.649,1.6488,1.64885,734599999.0
2007-09-18 17:22:00,1.6488,1.64885,1.6487,1.6488,1214600020.0
2007-09-18 17:23:00,1.6488,1.6491,1.64875,1.649,1704699987.0
2007-09-18 17:24:00,1.649,1.6492,1.649,1.64905,167300001.0
2007-09-18 17:25:00,1.64905,1.6492,1.649,1.649,734900011.0
2007-09-18 17:26:00,1.649,1.6491,1.6489,1.6491,1172200005.0
2007-09-18 17:27:00,1.6491,1.6493,1.6491,1.64915,1374999999.0
2007-09-18 17:28:00,1.64915,1.64925,1.64915,1.64915,250400000.0
2007-09-18 17:29:00,1.64915,1.64925,1.64915,1.6492,68000000.0
2007-09-18 17:30:00,1.6492,1.64935,1.6492,1.6493,366399999.0
2007-09-18 17:31:00,1.64925,1.64925,1.6491,1.64915,482599999.0
2007-09-18 17:32:00,1.64915,1.64915,1.64915,1.64915,72800000.0
2007-09-18 17:33:00,1.64915,1.64915,1.64905,1.64905,79200000.0
2007-09-18 17:34:00,1.649,1.64905,1.649,1.64905,278400000.0
2007-09-18 17:35:00,1.64905,1.64905,1.649,1.64905,40800000.0
2007-09-18 17:36:00,1.64905,1.64905,1.649,1.64905,148000000.0
2007-09-18 17:37:00,1.64905,1.64915,1.649,1.64915,156400000.0
2007-09-18 17:38:00,1.6491,1.6491,1.64905,1.64905,1080299999.0
2007-09-18 17:39:00,1.6491,1.64915,1.64905,1.64915,292099997.0
2007-09-18 17:40:00,1.64915,1.64915,1.64905,1.6491,534000000.0
2007-09-18 17:41:00,1.64905,1.64915,1.64895,1.64905,755600000.0
2007-09-18 17:42:00,1.649,1.64915,1.649,1.6491,587400002.0
2007-09-18 17:43:00,1.6491,1.64915,1.649,1.6491,353500002.0
2007-09-18 17:44:00,1.64905,1.6491,1.64905,1.6491,967999998.0
2007-09-18 17:45:00,1.6491,1.6491,1.6491,1.6491,751999993.0
2007-09-18 17:46:00,1.6491,1.6491,1.6491,1.6491,242400000.0
2007-09-18 17:47:00,1.6491,1.6492,1.64905,1.64905,1316400001.0
2007-09-18 17:48:00,1.6491,1.64915,1.64905,1.6491,956299996.0
2007-09-18 17:49:00,1.6491,1.64915,1.649,1.649,365800001.0
2007-09-18 17:50:00,1.6491,1.6491,1.64895,1.6491,870900004.0
2007-09-18 17:51:00,1.6491,1.6491,1.649,1.6491,308500000.0
2007-09-18 17:52:00,1.6491,1.64915,1.649,1.64915,596600001.0
2007-09-18 17:53:00,1.64915,1.64915,1.6491,1.64915,115800000.0
2007-09-18 17:54:00,1.64915,1.64945,1.64915,1.6493,774399998.0
2007-09-18 17:55:00,1.6493,1.6493,1.64925,1.64925,715599998.0
2007-09-18 17:56:00,1.64925,1.6494,1.64925,1.64935,318299999.0
2007-09-18 17:57:00,1.64935,1.64935,1.6491,1.6492,591300008.0
2007-09-18 17:58:00,1.64925,1.64925,1.64905,1.64915,888500000.0
2007-09-18 17:59:00,1.64915,1.64915,1.649,1.64905,613400000.0
2007-09-18 18:00:00,1.64905,1.64915,1.64905,1.64905,551699999.0
2007-09-18 18:01:00,1.64905,1.6491,1.64905,1.6491,102700000.0
2007-09-18 18:02:00,1.6491,1.6492,1.64905,1.64905,487600003.0
2007-09-18 18:03:00,1.64905,1.64915,1.64905,1.64915,268000003.0
2007-09-18 18:04:00,1.64915,1.64915,1.6491,1.64915,283700001.0
2007-09-18 18:05:00,1.64915,1.64915,1.6491,1.6491,127600000.0
2007-09-18 18:06:00,1.64915,1.64915,1.649,1.649,214000000.0
2007-09-18 18:07:00,1.649,1.6491,1.6489,1.64905,470300005.0
2007-09-18 18:08:00,1.64905,1.6491,1.6489,1.6491,293699999.0
2007-09-18 18:09:00,1.6491,1.6491,1.649,1.64905,270300000.0
2007-09-18 18:10:00,1.6491,1.6491,1.64895,1.649,363500005.0
2007-09-18 18:11:00,1.649,1.649,1.64895,1.649,893500005.0
2007-09-18 18:12:00,1.649,1.649,1.6489,1.649,549499993.0
2007-09-18 18:13:00,1.649,1.6491,1.64895,1.649,761800006.0
2007-09-18 18:14:00,1.649,1.649,1.6489,1.6489,480100003.0
2007-09-18 18:15:00,1.6489,1.649,1.6489,1.649,449300000.0
2007-09-18 18:16:00,1.649,1.649,1.649,1.649,259200001.0
2007-09-18 18:17:00,1.64905,1.64905,1.6487,1.6487,518099999.0
2007-09-18 18:18:00,1.6487,1.6488,1.6487,1.64875,772800001.0
2007-09-18 18:19:00,1.6488,1.6489,1.6487,1.6488,1103499993.0
2007-09-18 18:20:00,1.6488,1.64885,1.64875,1.6488,721299999.0
2007-09-18 18:21:00,1.6488,1.6489,1.64865,1.6489,1183400003.0
2007-09-18 18:22:00,1.6489,1.6489,1.64875,1.6489,593799998.0
2007-09-18 18:23:00,1.64885,1.6489,1.64865,1.64865,597000005.0
2007-09-18 18:24:00,1.6487,1.6488,1.6487,1.6488,512800001.0
2007-09-18 18:25:00,1.6488,1.6488,1.6488,1.6488,119500000.0
2007-09-18 18:26:00,1.6488,1.6488,1.6488,1.6488,71700000.0
2007-09-18 18:27:00,1.6488,1.6489,1.64875,1.6489,580600001.0
2007-09-18 18:28:00,1.64885,1.6489,1.64865,1.6487,1178700007.0
2007-09-18 18:29:00,1.6488,1.6488,1.6487,1.6488,4400000.0
2007-09-18 18:30:00,1.6488,1.64885,1.6487,1.64875,355300004.0
2007-09-18 18:31:00,1.64875,1.64905,1.6487,1.64895,1182400006.0
2007-09-18 18:32:00,1.64895,1.649,1.6489,1.64895,363400000.0
2007-09-18 18:33:00,1.64895,1.64895,1.6488,1.6489,247500000.0
2007-09-18 18:34:00,1.6489,1.6489,1.6488,1.6488,177400000.0
2007-09-18 18:35:00,1.6488,1.6488,1.64875,1.64875,133500000.0
2007-09-18 18:36:00,1.6488,1.6489,1.6488,1.6489,124300000.0
2007-09-18 18:37:00,1.6489,1.64895,1.6489,1.64895,29600000.0
2007-09-18 18:38:00,1.6489,1.649,1.6489,1.64895,389600003.0
2007-09-18 18:39:00,1.649,1.64905,1.649,1.649,125900000.0
2007-09-18 18:40:00,1.649,1.64905,1.64895,1.64895,401899996.0
2007-09-18 18:41:00,1.64895,1.64895,1.64895,1.64895,16800000.0
2007-09-18 18:42:00,1.6489,1.6489,1.6489,1.6489,142799994.0
2007-09-18 18:43:00,1.6489,1.64905,1.6489,1.64905,210599997.0
2007-09-18 18:44:00,1.64905,1.6491,1.64895,1.649,692499985.0
2007-09-18 18:45:00,1.649,1.649,1.6488,1.6488,451899999.0
2007-09-18 18:46:00,1.64885,1.64895,1.6488,1.64895,215399999.0
2007-09-18 18:47:00,1.64895,1.64895,1.64895,1.64895,12000000.0
2007-09-18 18:48:00,1.64895,1.6491,1.64895,1.6491,363100000.0
2007-09-18 18:49:00,1.6491,1.6491,1.6491,1.6491,175200000.0
2007-09-18 18:50:00,1.6491,1.64915,1.649,1.649,313799998.0
2007-09-18 18:51:00,1.649,1.649,1.64885,1.64895,1032400006.0
2007-09-18 18:52:00,1.6489,1.64895,1.64885,1.6489,920100001.0
2007-09-18 18:53:00,1.64885,1.6489,1.64885,1.6489,205200002.0
2007-09-18 18:54:00,1.6489,1.6489,1.6489,1.6489,42400000.0
2007-09-18 18:55:00,1.6489,1.6489,1.6489,1.6489,88000000.0
2007-09-18 18:56:00,1.6489,1.64895,1.6489,1.6489,160399999.0
2007-09-18 18:57:00,1.6489,1.6489,1.6489,1.6489,12000000.0
2007-09-18 18:58:00,1.6489,1.6489,1.6487,1.6488,390899998.0
2007-09-18 18:59:00,1.64885,1.6491,1.6488,1.64885,471600001.0
2007-09-18 19:00:00,1.64885,1.64895,1.64875,1.64885,831199999.0
2007-09-18 19:01:00,1.6488,1.64905,1.6488,1.649,1025300003.0
2007-09-18 19:02:00,1.649,1.64905,1.649,1.649,583700004.0
2007-09-18 19:03:00,1.649,1.64905,1.6489,1.649,716800003.0
2007-09-18 19:04:00,1.649,1.649,1.64885,1.6489,536100004.0
2007-09-18 19:05:00,1.6489,1.6491,1.6489,1.6491,636999998.0
2007-09-18 19:06:00,1.6491,1.6491,1.6488,1.6488,509699998.0
2007-09-18 19:07:00,1.6488,1.6488,1.6485,1.6485,1954799996.0
2007-09-18 19:08:00,1.6485,1.6488,1.6482,1.6484,1932600004.0
2007-09-18 19:09:00,1.6484,1.6485,1.6483,1.6484,890099999.0
2007-09-18 19:10:00,1.6484,1.6484,1.6483,1.6484,243699999.0
2007-09-18 19:11:00,1.6484,1.6484,1.6483,1.6483,249399998.0
2007-09-18 19:12:00,1.6483,1.6484,1.6482,1.6482,931099994.0
2007-09-18 19:13:00,1.6482,1.6486,1.6482,1.6486,901299990.0
2007-09-18 19:14:00,1.6486,1.6486,1.6485,1.6485,101100000.0
2007-09-18 19:15:00,1.6485,1.64855,1.64845,1.64855,313100002.0
2007-09-18 19:16:00,1.64855,1.64855,1.6484,1.6485,545600004.0
2007-09-18 19:17:00,1.6485,1.6489,1.64845,1.6488,1715499992.0
2007-09-18 19:18:00,1.6488,1.6489,1.6486,1.6487,1419600000.0
2007-09-18 19:19:00,1.6487,1.64875,1.6486,1.64875,437199997.0
2007-09-18 19:20:00,1.6487,1.6489,1.6487,1.6489,721699994.0
2007-09-18 19:21:00,1.6489,1.6489,1.6487,1.6487,525299996.0
2007-09-18 19:22:00,1.6487,1.6487,1.6487,1.6487,30900000.0
2007-09-18 19:23:00,1.6487,1.64875,1.6487,1.6487,1041299993.0
2007-09-18 19:24:00,1.6487,1.6487,1.64855,1.6486,970599996.0
2007-09-18 19:25:00,1.6486,1.6489,1.6486,1.64885,774899995.0
2007-09-18 19:26:00,1.64885,1.64905,1.6488,1.6489,1466300001.0
2007-09-18 19:27:00,1.64895,1.6491,1.6488,1.6488,713799994.0
2007-09-18 19:28:00,1.6488,1.64885,1.6488,1.6488,555699993.0
2007-09-18 19:29:00,1.6488,1.6489,1.6487,1.6489,1009500007.0
2007-09-18 19:30:00,1.6489,1.64895,1.6484,1.6484,2004200008.0
2007-09-18 19:31:00,1.6484,1.6486,1.6484,1.6485,743000013.0
2007-09-18 19:32:00,1.6485,1.6486,1.64805,1.64805,1171600000.0
2007-09-18 19:33:00,1.64805,1.6482,1.64775,1.6482,806000004.0
2007-09-18 19:34:00,1.6483,1.6483,1.6481,1.6482,338700000.0
2007-09-18 19:35:00,1.6481,1.6483,1.648,1.6481,1892000001.0
2007-09-18 19:36:00,1.6481,1.6483,1.648,1.6482,1482500007.0
2007-09-18 19:37:00,1.6482,1.64835,1.64805,1.6483,1224100013.0
2007-09-18 19:38:00,1.6483,1.6484,1.6483,1.6484,73600000.0
2007-09-18 19:39:00,1.6484,1.6484,1.6482,1.6483,341200001.0
2007-09-18 19:40:00,1.6482,1.6483,1.6481,1.6482,337200003.0
2007-09-18 19:41:00,1.6482,1.6483,1.64815,1.6483,227600003.0
2007-09-18 19:42:00,1.6482,1.6483,1.64815,1.64815,112400000.0
2007-09-18 19:43:00,1.64815,1.64825,1.6481,1.6482,839400001.0
2007-09-18 19:44:00,1.6482,1.6483,1.6481,1.64815,464000003.0
2007-09-18 19:45:00,1.6482,1.6484,1.64815,1.6484,606800010.0
2007-09-18 19:46:00,1.6484,1.64845,1.6483,1.6483,452099999.0
2007-09-18 19:47:00,1.6483,1.6484,1.6481,1.6484,1446299985.0
2007-09-18 19:48:00,1.6483,1.64845,1.64815,1.6484,864900002.0
2007-09-18 19:49:00,1.64845,1.64845,1.6484,1.64845,172000000.0
2007-09-18 19:50:00,1.64845,1.64845,1.6483,1.6483,505600000.0
2007-09-18 19:51:00,1.6483,1.6483,1.6482,1.64825,646099999.0
2007-09-18 19:52:00,1.64825,1.6483,1.6481,1.64815,180899999.0
2007-09-18 19:53:00,1.6482,1.6482,1.6481,1.64815,209200003.0
2007-09-18 19:54:00,1.64815,1.6484,1.6481,1.64825,741600002.0
2007-09-18 19:55:00,1.6483,1.6484,1.64815,1.64815,488899995.0
2007-09-18 19:56:00,1.6483,1.6483,1.64825,1.64825,273200000.0
2007-09-18 19:57:00,1.6484,1.6484,1.64825,1.64835,628400005.0
2007-09-18 19:58:00,1.6484,1.6487,1.64835,1.6487,942299996.0
2007-09-18 19:59:00,1.64865,1.6488,1.64865,1.6487,617899998.0
2007-09-18 20:00:00,1.6487,1.6487,1.64855,1.64865,930100003.0
2007-09-18 20:01:00,1.64865,1.64885,1.64865,1.64875,519800001.0
2007-09-18 20:02:00,1.6488,1.6491,1.6488,1.6488,1138000009.0
2007-09-18 20:03:00,1.64875,1.64895,1.64875,1.64895,594699997.0
2007-09-18 20:04:00,1.64895,1.64895,1.64885,1.64895,146900000.0
2007-09-18 20:05:00,1.64895,1.649,1.64885,1.649,405100007.0
2007-09-18 20:06:00,1.649,1.64915,1.64885,1.64905,305599999.0
2007-09-18 20:07:00,1.64905,1.64905,1.6489,1.649,500400006.0
2007-09-18 20:08:00,1.64895,1.649,1.6489,1.649,518300008.0
2007-09-18 20:09:00,1.6491,1.6491,1.64895,1.649,433699997.0
2007-09-18 20:10:00,1.649,1.649,1.64885,1.6489,340500000.0
2007-09-18 20:11:00,1.64895,1.649,1.6484,1.6485,1032800002.0
2007-09-18 20:12:00,1.6485,1.6488,1.6484,1.6484,738899999.0
2007-09-18 20:13:00,1.6484,1.6486,1.6484,1.64855,380800000.0
2007-09-18 20:14:00,1.6484,1.6486,1.6479,1.648,332800002.0
2007-09-18 20:15:00,1.64867,1.6513,1.648,1.6504,894200001.0
2007-09-18 20:16:00,1.6503,1.6524,1.6502,1.6524,1957000020.0
2007-09-18 20:17:00,1.6524,1.6528,1.6508,1.6508,1583100009.0
2007-09-18 20:18:00,1.6508,1.6512,1.6505,1.6506,1248100008.0
2007-09-18 20:19:00,1.6507,1.6507,1.6489,1.6491,1836200005.0
2007-09-18 20:20:00,1.6491,1.6495,1.6486,1.649,1663200008.0
2007-09-18 20:22:00,1.6484,1.6498,1.6484,1.6497,1663200008.0
2007-09-18 20:23:00,1.6496,1.6507,1.6491,1.6502,1663200008.0
2007-09-18 20:24:00,1.6501,1.6502,1.6498,1.6501,1663200008.0
2007-09-18 20:25:00,1.65,1.6508,1.6493,1.6506,1663200008.0
2007-09-18 20:26:00,1.6506,1.6508,1.6493,1.6494,1510800023.0
2007-09-18 20:27:00,1.6493,1.6494,1.649,1.6493,1510800023.0
2007-09-18 20:28:00,1.6494,1.6502,1.6494,1.6501,1510800023.0
2007-09-18 20:29:00,1.6501,1.6504,1.6498,1.6498,1276700005.0
2007-09-18 20:30:00,1.6499,1.6504,1.6492,1.6504,1894100001.0
2007-09-18 20:31:00,1.6504,1.651,1.6504,1.6509,1073800006.0
2007-09-18 20:32:00,1.6509,1.6509,1.6502,1.6508,1876400002.0
2007-09-18 20:33:00,1.6508,1.6508,1.6505,1.6508,1046700004.0
2007-09-18 20:34:00,1.6508,1.6514,1.6505,1.6514,1041300004.0
2007-09-18 20:35:00,1.6517,1.6526,1.6515,1.6523,1759600014.0
2007-09-18 20:36:00,1.6521,1.6523,1.6513,1.6513,1759600014.0
2007-09-18 20:37:00,1.6514,1.6514,1.6513,1.6514,1600500016.0
2007-09-18 20:38:00,1.6513,1.6514,1.6508,1.651,1600500016.0
2007-09-18 20:39:00,1.6508,1.6511,1.6508,1.6509,1600500016.0
2007-09-18 20:40:00,1.6508,1.6512,1.6507,1.6509,1600500016.0
2007-09-18 20:41:00,1.6508,1.6508,1.6503,1.6504,1600500016.0
2007-09-18 20:42:00,1.6505,1.6508,1.6503,1.6503,1600500016.0
2007-09-18 20:43:00,1.6505,1.6507,1.6503,1.6504,1600500016.0
2007-09-18 20:44:00,1.6504,1.65055,1.6503,1.6504,1600500016.0
2007-09-18 20:45:00,1.6507,1.6507,1.6506,1.6506,105300000.0
2007-09-18 20:46:00,1.6506,1.6511,1.6505,1.6509,568699999.0
2007-09-18 20:47:00,1.6509,1.6512,1.6505,1.6505,1588100011.0
2007-09-18 20:48:00,1.6506,1.6508,1.6504,1.6505,1207500015.0
2007-09-18 20:49:00,1.6507,1.6513,1.6506,1.6513,1207500015.0
2007-09-18 20:50:00,1.6514,1.6515,1.6512,1.6514,1207500015.0
2007-09-18 20:51:00,1.6513,1.6514,1.651,1.651,1207500015.0
2007-09-18 20:52:00,1.6511,1.6516,1.651,1.6515,1207500015.0
2007-09-18 20:53:00,1.6516,1.652,1.6513,1.6517,1207500015.0
2007-09-18 20:54:00,1.6521,1.6524,1.6517,1.6517,1207500015.0
2007-09-18 20:55:00,1.6517,1.6518,1.6515,1.6517,1207500015.0
2007-09-18 20:56:00,1.6517,1.6517,1.65155,1.6516,1255500009.0
2007-09-18 20:57:00,1.6516,1.6517,1.65145,1.65165,1242500009.0
2007-09-18 20:58:00,1.65165,1.65165,1.65095,1.65115,1774900008.0
2007-09-18 20:59:00,1.6511,1.6513,1.6504,1.6504,1714900005.0
2007-09-18 21:00:00,1.6506,1.6516,1.6505,1.6514,1714900005.0
2007-09-18 21:01:00,1.6513,1.6518,1.6513,1.6515,1714900005.0
2007-09-18 21:02:00,1.6513,1.6515,1.6509,1.6511,1714900005.0
2007-09-18 21:03:00,1.651,1.651,1.6506,1.6506,1714900005.0
2007-09-18 21:04:00,1.6507,1.6507,1.6503,1.6503,1714900005.0
2007-09-18 21:05:00,1.6503,1.6506,1.6503,1.6506,1714900005.0
2007-09-18 21:06:00,1.6506,1.6508,1.6504,1.6506,2121999985.0
2007-09-18 21:07:00,1.6505,1.6507,1.6503,1.6503,2033600007.0
2007-09-18 21:08:00,1.6503,1.6506,1.6503,1.6505,2033600007.0
2007-09-18 21:09:00,1.6505,1.6511,1.6505,1.6507,1210399997.0
2007-09-18 21:10:00,1.6507,1.65085,1.6506,1.65065,1826700000.0
2007-09-18 21:11:00,1.6507,1.6507,1.6504,1.6505,1206899997.0
2007-09-18 21:12:00,1.6506,1.6508,1.6504,1.6505,1650000007.0
2007-09-18 21:13:00,1.6505,1.6509,1.6504,1.6508,1650000007.0
2007-09-18 21:14:00,1.6508,1.6513,1.6506,1.6512,1473399998.0
2007-09-18 21:15:00,1.65115,1.6513,1.65105,1.6513,1473399998.0
2007-09-18 21:16:00,1.6513,1.6517,1.6513,1.6516,1846799997.0
2007-09-18 21:17:00,1.6516,1.6518,1.65155,1.6517,1917000028.0
2007-09-18 21:18:00,1.6518,1.6522,1.6513,1.6519,2037599998.0
2007-09-18 21:19:00,1.65195,1.65205,1.6517,1.6518,2037599998.0
2007-09-18 21:20:00,1.6517,1.652,1.6515,1.6516,1100999995.0
2007-09-18 21:21:00,1.65155,1.6518,1.6515,1.65155,1100999995.0
2007-09-18 21:22:00,1.6516,1.6518,1.6515,1.6516,1148000004.0
2007-09-18 21:23:00,1.6516,1.6517,1.6516,1.6516,538000010.0
2007-09-18 21:24:00,1.6516,1.652,1.6515,1.6518,1502499997.0
2007-09-18 21:25:00,1.65185,1.6519,1.65165,1.65185,869400006.0
2007-09-18 21:26:00,1.6519,1.652,1.6519,1.65195,302300000.0
2007-09-18 21:27:00,1.652,1.65205,1.6519,1.6519,225200000.0
2007-09-18 21:28:00,1.6519,1.65205,1.6517,1.6519,922900001.0
2007-09-18 21:29:00,1.6519,1.6521,1.6515,1.6515,1058799998.0
2007-09-18 21:30:00,1.6515,1.6516,1.6515,1.6516,582500000.0
2007-09-18 21:31:00,1.6516,1.6517,1.6512,1.6512,1381000000.0
2007-09-18 21:32:00,1.6512,1.65145,1.6511,1.6513,1110800003.0
2007-09-18 21:33:00,1.6513,1.65145,1.6512,1.65135,887299998.0
2007-09-18 21:34:00,1.65135,1.6515,1.6513,1.6513,674200004.0
2007-09-18 21:35:00,1.6513,1.6515,1.6513,1.6514,1257900002.0
2007-09-18 21:36:00,1.6514,1.6514,1.65125,1.6513,899099992.0
2007-09-18 21:37:00,1.6513,1.6518,1.6513,1.6516,1440099997.0
2007-09-18 21:38:00,1.6516,1.6516,1.65135,1.65135,765800007.0
2007-09-18 21:39:00,1.65135,1.6518,1.65135,1.6516,691500003.0
2007-09-18 21:40:00,1.6516,1.6519,1.6516,1.6519,1016099997.0
2007-09-18 21:41:00,1.6519,1.652,1.65185,1.65185,200800000.0
2007-09-18 21:42:00,1.6519,1.6523,1.6519,1.6523,606700001.0
2007-09-18 21:43:00,1.6523,1.6524,1.6522,1.6523,903499999.0
2007-09-18 21:44:00,1.6523,1.6523,1.6523,1.6523,10200000.0
2007-09-18 21:45:00,1.6523,1.6523,1.6523,1.6523,10200000.0
2007-09-18 21:46:00,1.6523,1.6523,1.6519,1.652,323900004.0
2007-09-18 21:47:00,1.652,1.652,1.652,1.652,82800000.0
2007-09-18 21:48:00,1.652,1.6521,1.6519,1.652,843599999.0
2007-09-18 21:49:00,1.6519,1.6521,1.6519,1.652,529300000.0
2007-09-18 21:50:00,1.652,1.6521,1.6517,1.6518,255900002.0
2007-09-18 21:51:00,1.6518,1.65205,1.6517,1.6517,1247700006.0
2007-09-18 21:52:00,1.6518,1.6519,1.6517,1.6517,301900001.0
2007-09-18 21:53:00,1.6517,1.6518,1.6514,1.65165,1234799999.0
2007-09-18 21:54:00,1.6517,1.6518,1.65155,1.6517,836799996.0
2007-09-18 21:55:00,1.6518,1.65185,1.6516,1.6517,353400001.0
2007-09-18 21:56:00,1.6518,1.65225,1.65175,1.652,784700000.0
2007-09-18 21:57:00,1.65205,1.65215,1.652,1.65215,277999995.0
2007-09-18 21:58:00,1.65215,1.65215,1.65205,1.6521,173300000.0
2007-09-18 21:59:00,1.6521,1.65225,1.65195,1.65215,718300003.0
2007-09-18 22:00:00,1.65215,1.65225,1.6517,1.6518,970399998.0
2007-09-18 22:01:00,1.6518,1.6524,1.6517,1.65225,993700007.0
2007-09-18 22:02:00,1.65225,1.6524,1.65225,1.65235,739400000.0
2007-09-18 22:03:00,1.65235,1.65235,1.65225,1.6523,235400000.0
2007-09-18 22:04:00,1.65225,1.65235,1.65225,1.6523,114100000.0
2007-09-18 22:05:00,1.6523,1.65235,1.6521,1.6521,165400000.0
2007-09-18 22:06:00,1.6521,1.6522,1.652,1.65215,145000001.0
2007-09-18 22:07:00,1.65215,1.65215,1.6517,1.65195,268000000.0
2007-09-18 22:08:00,1.65195,1.652,1.6517,1.6517,451000000.0
2007-09-18 22:09:00,1.6517,1.6519,1.65165,1.65175,771900003.0
2007-09-18 22:10:00,1.6518,1.65205,1.65175,1.65175,363600000.0
2007-09-18 22:11:00,1.6518,1.652,1.6517,1.6517,301599999.0
2007-09-18 22:12:00,1.6517,1.65175,1.65165,1.65165,303000000.0
2007-09-18 22:13:00,1.6517,1.65185,1.6516,1.6518,847100003.0
2007-09-18 22:14:00,1.6518,1.65185,1.6514,1.6514,1062500000.0
2007-09-18 22:15:00,1.6514,1.65155,1.6511,1.6514,380300000.0
2007-09-18 22:16:00,1.6514,1.6515,1.65125,1.6513,442499993.0
2007-09-18 22:17:00,1.65125,1.65135,1.65115,1.6513,479699993.0
2007-09-18 22:18:00,1.6513,1.6514,1.6513,1.6513,505599994.0
2007-09-18 22:19:00,1.6513,1.6513,1.6512,1.65125,335000000.0
2007-09-18 22:20:00,1.6513,1.65165,1.6513,1.6516,467400005.0
2007-09-18 22:21:00,1.65165,1.65165,1.65165,1.65165,5900000.0
2007-09-18 22:22:00,1.65165,1.6517,1.65165,1.6517,36800000.0
2007-09-18 22:23:00,1.6517,1.6518,1.6517,1.6518,68400000.0
2007-09-18 22:24:00,1.6518,1.6518,1.6517,1.6517,116000000.0
2007-09-18 22:25:00,1.6517,1.65185,1.6517,1.65185,345199996.0
2007-09-18 22:26:00,1.65185,1.652,1.6518,1.6518,267900000.0
2007-09-18 22:27:00,1.65175,1.6519,1.65175,1.6519,103600000.0
2007-09-18 22:28:00,1.6519,1.65205,1.6518,1.652,252300002.0
2007-09-18 22:29:00,1.65205,1.6521,1.652,1.652,51900000.0
2007-09-18 22:30:00,1.6521,1.6521,1.65195,1.6521,119100001.0
2007-09-18 22:31:00,1.6521,1.6521,1.6519,1.652,91300000.0
2007-09-18 22:32:00,1.652,1.6521,1.6519,1.652,596199995.0
2007-09-18 22:33:00,1.652,1.6521,1.6519,1.65195,206399999.0
2007-09-18 22:34:00,1.65195,1.65215,1.6519,1.652,208000001.0
2007-09-18 22:35:00,1.652,1.65205,1.6519,1.65195,98700000.0
2007-09-18 22:36:00,1.65195,1.652,1.65195,1.65195,4800000.0
2007-09-18 22:37:00,1.65163,1.65192,1.65163,1.65185,69299999.0
2007-09-18 22:38:00,1.65195,1.6521,1.6517,1.6517,282100000.0
2007-09-18 22:39:00,1.6517,1.6517,1.6512,1.6513,1563500017.0
2007-09-18 22:40:00,1.6513,1.6522,1.6512,1.65205,1358199998.0
2007-09-18 22:41:00,1.6521,1.6523,1.6521,1.65225,280200003.0
2007-09-18 22:42:00,1.65225,1.65225,1.65195,1.6522,869200009.0
2007-09-18 22:43:00,1.6522,1.6523,1.65205,1.6521,345499998.0
2007-09-18 22:44:00,1.6521,1.65215,1.652,1.6521,432900001.0
2007-09-18 22:45:00,1.6521,1.6522,1.6521,1.6522,97300000.0
2007-09-18 22:46:00,1.65215,1.6523,1.65215,1.6522,536799998.0
2007-09-18 22:47:00,1.6522,1.6523,1.652,1.6521,384599998.0
2007-09-18 22:48:00,1.6521,1.6521,1.6516,1.6518,423499997.0
2007-09-18 22:49:00,1.6518,1.6518,1.6518,1.6518,24700000.0
2007-09-18 22:50:00,1.6518,1.6519,1.6517,1.6518,167100000.0
2007-09-18 22:51:00,1.6517,1.6517,1.6516,1.6516,175900003.0
2007-09-18 22:52:00,1.6516,1.6518,1.65155,1.65175,304600002.0
2007-09-18 22:53:00,1.65175,1.6518,1.65165,1.6518,415099998.0
2007-09-18 22:54:00,1.6518,1.65205,1.65175,1.65205,334700001.0
2007-09-18 22:55:00,1.65205,1.6521,1.6518,1.6519,294800000.0
2007-09-18 22:56:00,1.6519,1.65205,1.6517,1.65175,450700001.0
2007-09-18 22:57:00,1.65175,1.652,1.65165,1.65165,1138800001.0
2007-09-18 22:58:00,1.65165,1.6522,1.65165,1.6518,854900011.0
2007-09-18 22:59:00,1.6517,1.6521,1.6517,1.6519,268400002.0
2007-09-18 23:00:00,1.6519,1.652,1.6519,1.652,198900000.0
2007-09-18 23:01:00,1.6519,1.652,1.6519,1.652,278400000.0
2007-09-18 23:02:00,1.652,1.6522,1.6519,1.6521,299099997.0
2007-09-18 23:03:00,1.6521,1.6523,1.6519,1.6521,306399998.0
2007-09-18 23:04:00,1.6522,1.6522,1.6522,1.6522,12000000.0
2007-09-18 23:05:00,1.6521,1.6523,1.6521,1.6521,207300000.0
2007-09-18 23:06:00,1.6521,1.6522,1.6521,1.6522,31900000.0
2007-09-18 23:07:00,1.6522,1.6522,1.652,1.652,359800008.0
2007-09-18 23:08:00,1.652,1.652,1.6519,1.652,159000000.0
2007-09-18 23:09:00,1.652,1.6521,1.6519,1.6521,144900001.0
2007-09-18 23:10:00,1.6521,1.6521,1.6521,1.6521,18800000.0
2007-09-18 23:11:00,1.652,1.652,1.6518,1.652,454400002.0
2007-09-18 23:12:00,1.652,1.652,1.65195,1.65195,44800000.0
2007-09-18 23:13:00,1.6519,1.652,1.6519,1.65195,142099999.0
2007-09-18 23:14:00,1.65195,1.652,1.65195,1.65195,29200000.0
2007-09-18 23:15:00,1.652,1.6521,1.652,1.6521,92200000.0
2007-09-18 23:16:00,1.6521,1.65215,1.6521,1.6521,44000000.0
2007-09-18 23:17:00,1.6521,1.65215,1.65205,1.65205,145600000.0
2007-09-18 23:18:00,1.65205,1.6521,1.652,1.65205,180400000.0
2007-09-18 23:19:00,1.65205,1.65225,1.652,1.652,236200001.0
2007-09-18 23:20:00,1.6522,1.6522,1.6517,1.6517,342900001.0
2007-09-18 23:21:00,1.6517,1.6517,1.6515,1.6516,207800000.0
2007-09-18 23:22:00,1.6516,1.6516,1.651,1.65105,469200004.0
2007-09-18 23:23:00,1.651,1.65115,1.651,1.65105,241000000.0
2007-09-18 23:24:00,1.65105,1.65105,1.65095,1.651,105700003.0
2007-09-18 23:25:00,1.651,1.651,1.6506,1.6507,1217900011.0
2007-09-18 23:26:00,1.6507,1.6511,1.65065,1.6507,818600007.0
2007-09-18 23:27:00,1.6506,1.65065,1.65045,1.6506,396200001.0
2007-09-18 23:28:00,1.6506,1.65065,1.6504,1.6504,471000004.0
2007-09-18 23:29:00,1.65045,1.6505,1.6503,1.65045,341000002.0
2007-09-18 23:30:00,1.6504,1.65065,1.6503,1.6506,608799995.0
2007-09-18 23:31:00,1.65065,1.65065,1.6504,1.6504,238000002.0
2007-09-18 23:32:00,1.65035,1.65035,1.6501,1.6502,721600001.0
2007-09-18 23:33:00,1.6502,1.65045,1.65015,1.65035,442399994.0
2007-09-18 23:34:00,1.6504,1.6504,1.6503,1.6503,146700000.0
2007-09-18 23:35:00,1.6503,1.6506,1.6503,1.6506,154400000.0
2007-09-18 23:36:00,1.6506,1.6507,1.6505,1.6505,629000003.0
2007-09-18 23:37:00,1.6505,1.6505,1.65035,1.6504,115000002.0
2007-09-18 23:38:00,1.6504,1.6504,1.65025,1.65035,174400000.0
2007-09-18 23:39:00,1.6504,1.65055,1.65035,1.6504,204300000.0
2007-09-18 23:40:00,1.6504,1.6505,1.65035,1.6504,165600000.0
2007-09-18 23:41:00,1.65035,1.65045,1.65035,1.6504,200100000.0
2007-09-18 23:42:00,1.6504,1.6506,1.6503,1.6505,853099999.0
2007-09-18 23:43:00,1.6505,1.6505,1.65045,1.6505,461799996.0
2007-09-18 23:44:00,1.6505,1.65055,1.65035,1.65035,331599997.0
2007-09-18 23:45:00,1.6504,1.6504,1.6503,1.6503,230000000.0
2007-09-18 23:46:00,1.6504,1.6504,1.6503,1.6504,693999999.0
2007-09-18 23:47:00,1.6504,1.65045,1.6502,1.6504,448400001.0
2007-09-18 23:48:00,1.65035,1.65035,1.65025,1.6503,134300002.0
2007-09-18 23:49:00,1.6503,1.65035,1.6503,1.65035,80500000.0
2007-09-18 23:50:00,1.65035,1.6504,1.6503,1.6504,344900001.0
2007-09-18 23:51:00,1.6504,1.6506,1.6504,1.6505,208300000.0
2007-09-18 23:52:00,1.65045,1.6505,1.6504,1.65045,148500002.0
2007-09-18 23:53:00,1.6505,1.65055,1.65045,1.6505,124700000.0
2007-09-18 23:54:00,1.6505,1.65055,1.6505,1.6505,66200000.0
2007-09-18 23:55:00,1.6505,1.65055,1.6505,1.65055,47800000.0
2007-09-18 23:56:00,1.65055,1.65055,1.65055,1.65055,3200000.0
2007-09-18 23:57:00,1.6506,1.6508,1.6505,1.65065,122300000.0
2007-09-18 23:58:00,1.6507,1.6507,1.6506,1.6506,42400000.0
2007-09-18 23:59:00,1.6506,1.6507,1.65045,1.65065,232899998.0
2007-09-19 00:00:00,1.6506,1.65065,1.65045,1.65045,175499999.0
2007-09-19 00:01:00,1.6505,1.6506,1.65045,1.65045,52000000.0
2007-09-19 00:02:00,1.65045,1.65055,1.65045,1.65055,48000000.0
2007-09-19 00:03:00,1.65055,1.6506,1.65055,1.65055,33600000.0
2007-09-19 00:04:00,1.65055,1.6506,1.65045,1.6505,285099997.0
2007-09-19 00:05:00,1.6506,1.65075,1.65055,1.6507,147000000.0
2007-09-19 00:06:00,1.65008,1.65056,1.65004,1.65032,190200002.0
2007-09-19 00:07:00,1.65023,1.65055,1.65023,1.65055,145000004.0
2007-09-19 00:08:00,1.6508,1.65085,1.6508,1.6508,223700006.0
2007-09-19 00:09:00,1.6508,1.6508,1.6508,1.6508,207700009.0
2007-09-19 00:10:00,1.6508,1.6508,1.6508,1.6508,168000007.0
2007-09-19 00:11:00,1.6508,1.65105,1.6508,1.65105,93300004.0
2007-09-19 00:12:00,1.65105,1.6511,1.65095,1.65095,65500000.0
2007-09-19 00:13:00,1.65095,1.651,1.6509,1.651,180000000.0
2007-09-19 00:14:00,1.651,1.6512,1.6509,1.6509,542700001.0
2007-09-19 00:15:00,1.65086,1.65102,1.65063,1.65063,301800001.0
2007-09-19 00:16:00,1.65051,1.65082,1.65051,1.65068,522000002.0
2007-09-19 00:17:00,1.65032,1.65069,1.65021,1.65069,498299999.0
2007-09-19 00:18:00,1.65044,1.65082,1.65035,1.65069,867699998.0
2007-09-19 00:19:00,1.6509,1.6509,1.6509,1.6509,29500000.0
2007-09-19 00:20:00,1.6509,1.6509,1.6509,1.6509,149800001.0
2007-09-19 00:21:00,1.65049,1.65064,1.6501,1.65033,1459100000.0
2007-09-19 00:22:00,1.6509,1.6509,1.6509,1.6509,149600008.0
2007-09-19 00:23:00,1.6509,1.6511,1.6509,1.65105,173900001.0
2007-09-19 00:24:00,1.6511,1.6511,1.65095,1.651,158000000.0
2007-09-19 00:25:00,1.651,1.6514,1.65095,1.6514,777299995.0
2007-09-19 00:26:00,1.6514,1.6514,1.6513,1.6514,116900000.0
2007-09-19 00:27:00,1.6514,1.65145,1.6512,1.6512,323099998.0
2007-09-19 00:28:00,1.65115,1.65125,1.651,1.6511,446100003.0
2007-09-19 00:29:00,1.6511,1.6511,1.651,1.6511,162500002.0
2007-09-19 00:30:00,1.6511,1.6511,1.6511,1.6511,20800000.0
2007-09-19 00:31:00,1.6511,1.6513,1.6508,1.65115,576799998.0
2007-09-19 00:32:00,1.65115,1.65115,1.65065,1.6511,753700003.0
2007-09-19 00:33:00,1.65095,1.6511,1.6508,1.65085,329300001.0
2007-09-19 00:34:00,1.65085,1.6511,1.6508,1.6509,733799998.0
2007-09-19 00:35:00,1.6509,1.65115,1.6509,1.65105,702199997.0
2007-09-19 00:36:00,1.65105,1.6512,1.65085,1.65085,95999999.0
2007-09-19 00:37:00,1.6509,1.6509,1.6506,1.6507,181200002.0
2007-09-19 00:38:00,1.6507,1.6507,1.6505,1.6506,152000000.0
2007-09-19 00:39:00,1.6506,1.6506,1.6506,1.6506,40000000.0
2007-09-19 00:40:00,1.6506,1.6506,1.6505,1.6506,142800001.0
2007-09-19 00:41:00,1.6506,1.6506,1.6505,1.6506,152799999.0
2007-09-19 00:42:00,1.6506,1.6506,1.6506,1.6506,170600000.0
2007-09-19 00:43:00,1.6506,1.65065,1.6505,1.65065,437300003.0
2007-09-19 00:44:00,1.6507,1.6507,1.6506,1.6506,167000002.0
2007-09-19 00:45:00,1.6507,1.6511,1.6507,1.6508,346399998.0
2007-09-19 00:46:00,1.6509,1.6509,1.6509,1.6509,23200000.0
2007-09-19 00:47:00,1.6509,1.6509,1.6508,1.6508,86699999.0
2007-09-19 00:48:00,1.6509,1.6509,1.6507,1.6507,122500000.0
2007-09-19 00:49:00,1.6507,1.6508,1.6507,1.6507,251300001.0
2007-09-19 00:50:00,1.6508,1.6508,1.6508,1.6508,136800001.0
2007-09-19 00:51:00,1.6508,1.6508,1.6507,1.6507,186800000.0
2007-09-19 00:52:00,1.6507,1.6508,1.65065,1.6508,167999999.0
2007-09-19 00:53:00,1.6508,1.6508,1.6507,1.6507,152800000.0
2007-09-19 00:54:00,1.6507,1.6507,1.6505,1.6507,176399999.0
2007-09-19 00:55:00,1.65055,1.6507,1.65055,1.6507,76799999.0
2007-09-19 00:56:00,1.6506,1.6507,1.6506,1.6507,103100001.0
2007-09-19 00:57:00,1.6507,1.6508,1.6507,1.6508,72800000.0
2007-09-19 00:58:00,1.6508,1.6508,1.65065,1.6507,145500001.0
2007-09-19 00:59:00,1.6507,1.6507,1.65065,1.65065,51999999.0
2007-09-19 01:00:00,1.6507,1.6509,1.6507,1.6508,160000000.0
2007-09-19 01:01:00,1.6508,1.6508,1.6508,1.6508,24000000.0
2007-09-19 01:02:00,1.6508,1.6508,1.6508,1.6508,24000000.0
2007-09-19 01:03:00,1.6508,1.651,1.6508,1.6509,334399999.0
2007-09-19 01:04:00,1.65085,1.651,1.6508,1.6509,263800000.0
2007-09-19 01:05:00,1.6509,1.651,1.65075,1.6508,274400005.0
2007-09-19 01:06:00,1.6508,1.65085,1.65065,1.6508,1047599998.0
2007-09-19 01:07:00,1.6508,1.65085,1.6508,1.65085,146900000.0
2007-09-19 01:08:00,1.65085,1.65085,1.65075,1.6508,272400000.0
2007-09-19 01:09:00,1.6508,1.6511,1.6508,1.6508,615000002.0
2007-09-19 01:10:00,1.6508,1.6509,1.65075,1.6509,127600001.0
2007-09-19 01:11:00,1.6505,1.65079,1.6505,1.65057,540599994.0
2007-09-19 01:12:00,1.65049,1.65073,1.65049,1.6505,583699998.0
2007-09-19 01:13:00,1.65048,1.65064,1.65015,1.65015,378700000.0
2007-09-19 01:14:00,1.6509,1.651,1.65075,1.6509,217199998.0
2007-09-19 01:15:00,1.651,1.6513,1.6509,1.6513,1056600010.0
2007-09-19 01:16:00,1.65135,1.65155,1.6512,1.6513,609799997.0
2007-09-19 01:17:00,1.6513,1.6513,1.6511,1.6513,616199998.0
2007-09-19 01:18:00,1.6512,1.6518,1.6512,1.6518,543099994.0
2007-09-19 01:19:00,1.65175,1.6518,1.6516,1.6516,95200000.0
2007-09-19 01:20:00,1.6516,1.6517,1.6515,1.6517,171399999.0
2007-09-19 01:21:00,1.6517,1.6518,1.6517,1.6518,271200000.0
2007-09-19 01:22:00,1.6518,1.6519,1.6517,1.6517,234700000.0
2007-09-19 01:23:00,1.6516,1.6517,1.6513,1.6513,308300000.0
2007-09-19 01:24:00,1.6514,1.6514,1.6513,1.6513,25000000.0
2007-09-19 01:25:00,1.6513,1.6514,1.6512,1.6512,521600000.0
2007-09-19 01:26:00,1.6512,1.6513,1.6512,1.6513,194399997.0
2007-09-19 01:27:00,1.6513,1.6513,1.6511,1.6512,718399996.0
2007-09-19 01:28:00,1.6513,1.6513,1.65105,1.6511,213700000.0
2007-09-19 01:29:00,1.65105,1.6511,1.65095,1.65105,675200004.0
2007-09-19 01:30:00,1.6511,1.6512,1.65095,1.651,909599997.0
2007-09-19 01:31:00,1.651,1.6512,1.651,1.6512,344299999.0
2007-09-19 01:32:00,1.6512,1.6513,1.6511,1.6512,422000000.0
2007-09-19 01:33:00,1.6512,1.6512,1.6512,1.6512,121600000.0
2007-09-19 01:34:00,1.6512,1.6515,1.6511,1.6513,1612399992.0
2007-09-19 01:35:00,1.6513,1.6515,1.6513,1.6515,161599999.0
2007-09-19 01:36:00,1.6515,1.6515,1.6513,1.6513,764099995.0
2007-09-19 01:37:00,1.6512,1.6513,1.65115,1.6513,571599998.0
2007-09-19 01:38:00,1.6513,1.6513,1.6512,1.6512,64900002.0
2007-09-19 01:39:00,1.6513,1.6513,1.6513,1.6513,16000000.0
2007-09-19 01:40:00,1.6513,1.6513,1.65115,1.6512,432300002.0
2007-09-19 01:41:00,1.6512,1.6512,1.65115,1.65115,276100004.0
2007-09-19 01:42:00,1.6513,1.6514,1.6512,1.6512,284100009.0
2007-09-19 01:43:00,1.6512,1.6512,1.651,1.651,851700006.0
2007-09-19 01:44:00,1.651,1.6515,1.651,1.6515,842700002.0
2007-09-19 01:45:00,1.6515,1.6516,1.6514,1.6514,727000004.0
2007-09-19 01:46:00,1.6514,1.6516,1.65125,1.65135,640400002.0
2007-09-19 01:47:00,1.65135,1.6516,1.6512,1.6516,1099299996.0
2007-09-19 01:48:00,1.6515,1.65165,1.65105,1.6511,679499997.0
2007-09-19 01:49:00,1.65105,1.6513,1.65105,1.65115,385599999.0
2007-09-19 01:50:00,1.65115,1.6512,1.65115,1.6512,293100000.0
2007-09-19 01:51:00,1.6512,1.6512,1.65085,1.65085,598200006.0
2007-09-19 01:52:00,1.6509,1.6509,1.6509,1.6509,150000000.0
2007-09-19 01:53:00,1.6509,1.6511,1.6509,1.6511,189499998.0
2007-09-19 01:54:00,1.6511,1.65115,1.65105,1.6511,259599999.0
2007-09-19 01:55:00,1.65105,1.65105,1.65065,1.6507,660500012.0
2007-09-19 01:56:00,1.6507,1.6509,1.6507,1.6509,1099299992.0
2007-09-19 01:57:00,1.6509,1.651,1.6508,1.6508,671000004.0
2007-09-19 01:58:00,1.6508,1.6509,1.6508,1.6508,539700004.0
2007-09-19 01:59:00,1.6509,1.6509,1.6508,1.6508,483899997.0
2007-09-19 02:00:00,1.6509,1.6509,1.6508,1.6509,609700024.0
2007-09-19 02:01:00,1.6508,1.6509,1.6508,1.6509,375399992.0
2007-09-19 02:02:00,1.6509,1.6509,1.6508,1.6509,113300002.0
2007-09-19 02:03:00,1.65061,1.65061,1.65023,1.65024,1104399990.0
2007-09-19 02:04:00,1.6509,1.6509,1.6508,1.6508,110599998.0
2007-09-19 02:05:00,1.6508,1.6509,1.6508,1.6509,806699996.0
2007-09-19 02:06:00,1.6509,1.6509,1.6508,1.6509,507099996.0
2007-09-19 02:07:00,1.6509,1.65095,1.6509,1.65095,170399998.0
2007-09-19 02:08:00,1.6509,1.6511,1.6509,1.6511,735599993.0
2007-09-19 02:09:00,1.6511,1.6514,1.6511,1.6514,945099996.0
2007-09-19 02:10:00,1.6513,1.6514,1.6512,1.6514,1217199987.0
2007-09-19 02:11:00,1.6513,1.6514,1.6513,1.6514,176299992.0
2007-09-19 02:12:00,1.6514,1.65155,1.6514,1.6515,291300000.0
2007-09-19 02:13:00,1.6516,1.6516,1.6515,1.65155,207899999.0
2007-09-19 02:14:00,1.65155,1.65155,1.6515,1.6515,79700000.0
2007-09-19 02:15:00,1.6515,1.6515,1.6512,1.6512,1036799998.0
2007-09-19 02:16:00,1.6513,1.6513,1.6511,1.6513,435999997.0
2007-09-19 02:17:00,1.6513,1.6513,1.6511,1.6512,397199999.0
2007-09-19 02:18:00,1.65057,1.65095,1.65047,1.65095,305400002.0
2007-09-19 02:19:00,1.6512,1.6512,1.6512,1.6512,51000000.0
2007-09-19 02:20:00,1.6512,1.6516,1.6512,1.6515,1084899996.0
2007-09-19 02:21:00,1.6516,1.6516,1.6513,1.6514,478899998.0
2007-09-19 02:22:00,1.6514,1.6514,1.6513,1.6514,119400000.0
2007-09-19 02:23:00,1.6514,1.6515,1.6513,1.65135,744199989.0
2007-09-19 02:24:00,1.65135,1.6514,1.65125,1.65135,1510599992.0
2007-09-19 02:25:00,1.65135,1.65155,1.65135,1.65155,126100004.0
2007-09-19 02:26:00,1.65155,1.6516,1.6514,1.6516,384099993.0
2007-09-19 02:27:00,1.6516,1.6516,1.6515,1.6516,212999998.0
2007-09-19 02:28:00,1.6516,1.6517,1.6516,1.6516,173500000.0
2007-09-19 02:29:00,1.6516,1.65165,1.6515,1.6515,188100001.0
2007-09-19 02:30:00,1.6515,1.6515,1.6515,1.6515,264399992.0
2007-09-19 02:31:00,1.6515,1.6515,1.6515,1.6515,568900002.0
2007-09-19 02:32:00,1.6515,1.6516,1.6515,1.6516,167500002.0
2007-09-19 02:33:00,1.6516,1.6516,1.65145,1.6515,427900000.0
2007-09-19 02:34:00,1.6516,1.6516,1.6515,1.6515,125699999.0
2007-09-19 02:35:00,1.6516,1.6516,1.6516,1.6516,63200002.0
2007-09-19 02:36:00,1.6516,1.6517,1.6516,1.6516,182399998.0
2007-09-19 02:37:00,1.6516,1.6516,1.65125,1.65125,209599994.0
2007-09-19 02:38:00,1.6513,1.6515,1.6513,1.6515,401500003.0
2007-09-19 02:39:00,1.6515,1.6515,1.6513,1.6514,197399997.0
2007-09-19 02:40:00,1.6513,1.6514,1.6513,1.65135,59100002.0
2007-09-19 02:41:00,1.6514,1.6514,1.6509,1.651,998499996.0
2007-09-19 02:42:00,1.6511,1.6513,1.651,1.6512,620000006.0
2007-09-19 02:43:00,1.6512,1.6512,1.65105,1.6512,112800000.0
2007-09-19 02:44:00,1.6512,1.6512,1.6509,1.6512,360200001.0
2007-09-19 02:45:00,1.651,1.6514,1.651,1.6514,788499996.0
2007-09-19 02:46:00,1.6514,1.6516,1.65115,1.6516,523099999.0
2007-09-19 02:47:00,1.6516,1.6516,1.6515,1.6515,181700003.0
2007-09-19 02:48:00,1.6515,1.6516,1.6508,1.6516,781300004.0
2007-09-19 02:49:00,1.6516,1.6516,1.6515,1.6515,73400000.0
2007-09-19 02:50:00,1.6515,1.6515,1.65145,1.65145,73400002.0
2007-09-19 02:51:00,1.6515,1.6515,1.6515,1.6515,120400000.0
2007-09-19 02:52:00,1.6515,1.6515,1.6514,1.6514,168700001.0
2007-09-19 02:53:00,1.6514,1.6514,1.6513,1.6513,108400000.0
2007-09-19 02:54:00,1.6513,1.6515,1.6513,1.6515,480500000.0
2007-09-19 02:55:00,1.6515,1.6516,1.6515,1.6515,122699999.0
2007-09-19 02:56:00,1.6516,1.6516,1.6514,1.6514,511300003.0
2007-09-19 02:57:00,1.6514,1.6514,1.6513,1.6513,206899998.0
2007-09-19 02:58:00,1.6513,1.6515,1.6513,1.6514,473899998.0
2007-09-19 02:59:00,1.6514,1.6514,1.6513,1.6514,333700004.0
2007-09-19 03:00:00,1.6514,1.6515,1.6514,1.6514,347600003.0
2007-09-19 03:01:00,1.6514,1.6514,1.6512,1.6512,839700014.0
2007-09-19 03:02:00,1.6511,1.6513,1.651,1.6512,530099999.0
2007-09-19 03:03:00,1.6511,1.6512,1.65095,1.6512,453500002.0
2007-09-19 03:04:00,1.6512,1.6512,1.6511,1.65115,412700004.0
2007-09-19 03:05:00,1.65115,1.6513,1.65115,1.6513,84499998.0
2007-09-19 03:06:00,1.6513,1.6513,1.6512,1.6512,246400005.0
2007-09-19 03:07:00,1.6513,1.6518,1.6513,1.6516,1027199991.0
2007-09-19 03:08:00,1.6515,1.6517,1.6515,1.6517,492200002.0
2007-09-19 03:09:00,1.6517,1.6519,1.6515,1.65165,1064100011.0
2007-09-19 03:10:00,1.65165,1.6518,1.65165,1.6517,226800002.0
2007-09-19 03:11:00,1.6516,1.6518,1.6516,1.6518,467900004.0
2007-09-19 03:12:00,1.6518,1.65185,1.65175,1.65185,229700000.0
2007-09-19 03:13:00,1.65185,1.65185,1.6517,1.6518,288499998.0
2007-09-19 03:14:00,1.6518,1.6518,1.65175,1.65175,63700000.0
2007-09-19 03:15:00,1.6518,1.6518,1.6518,1.6518,212700001.0
2007-09-19 03:16:00,1.6518,1.6518,1.6515,1.6515,959700008.0
2007-09-19 03:17:00,1.6515,1.6515,1.6514,1.6515,1828200063.0
2007-09-19 03:18:00,1.6514,1.6515,1.6513,1.6513,989400007.0
2007-09-19 03:19:00,1.6514,1.6515,1.65135,1.6515,293299997.0
2007-09-19 03:20:00,1.6515,1.6515,1.65135,1.6515,384199997.0
2007-09-19 03:21:00,1.6515,1.6515,1.6515,1.6515,226500000.0
2007-09-19 03:22:00,1.6515,1.6515,1.65135,1.65145,721799998.0
2007-09-19 03:23:00,1.6515,1.6515,1.65145,1.65145,200000000.0
2007-09-19 03:24:00,1.6516,1.6516,1.6513,1.6514,654899998.0
2007-09-19 03:25:00,1.6514,1.6515,1.65135,1.6515,569099996.0
2007-09-19 03:26:00,1.6515,1.6515,1.6515,1.6515,34300001.0
2007-09-19 03:27:00,1.6515,1.6515,1.6515,1.6515,25200000.0
2007-09-19 03:28:00,1.6515,1.6515,1.6514,1.6515,430300012.0
2007-09-19 03:29:00,1.6515,1.6515,1.6515,1.6515,145100004.0
2007-09-19 03:30:00,1.6515,1.6515,1.6515,1.6515,131600000.0
2007-09-19 03:31:00,1.6515,1.6515,1.6514,1.6515,221500000.0
2007-09-19 03:32:00,1.6515,1.6515,1.6515,1.6515,25800000.0
2007-09-19 03:33:00,1.6514,1.6514,1.6514,1.6514,71400002.0
2007-09-19 03:34:00,1.6514,1.6514,1.6513,1.6514,723700011.0
2007-09-19 03:35:00,1.6514,1.6515,1.6513,1.6514,1036900004.0
2007-09-19 03:36:00,1.6514,1.6514,1.6513,1.6514,516699998.0
2007-09-19 03:37:00,1.6515,1.6515,1.6514,1.6514,358500000.0
2007-09-19 03:38:00,1.6514,1.6515,1.6514,1.6515,483100001.0
2007-09-19 03:39:00,1.6515,1.6515,1.6513,1.6514,606800009.0
2007-09-19 03:40:00,1.6515,1.6515,1.6515,1.6515,20000000.0
2007-09-19 03:41:00,1.6516,1.6516,1.6515,1.6515,191300003.0
2007-09-19 03:42:00,1.6515,1.6515,1.65135,1.6514,419400007.0
2007-09-19 03:43:00,1.6514,1.6515,1.6514,1.6515,833900003.0
2007-09-19 03:44:00,1.6515,1.6516,1.6515,1.6515,792200015.0
2007-09-19 03:45:00,1.6515,1.6515,1.6514,1.6514,92300004.0
2007-09-19 03:46:00,1.6515,1.6515,1.6514,1.6515,231200004.0
2007-09-19 03:47:00,1.6515,1.6515,1.6515,1.6515,4100000.0
2007-09-19 03:48:00,1.6515,1.6515,1.6515,1.6515,13800000.0
2007-09-19 03:49:00,1.6515,1.6515,1.6515,1.6515,55500000.0
2007-09-19 03:50:00,1.6515,1.6515,1.6514,1.6515,583300015.0
2007-09-19 03:51:00,1.6515,1.6516,1.6515,1.6516,414400004.0
2007-09-19 03:52:00,1.6516,1.6516,1.6514,1.6515,350300001.0
2007-09-19 03:53:00,1.6514,1.6515,1.6514,1.6515,55899999.0
2007-09-19 03:54:00,1.6516,1.6516,1.6516,1.6516,283300006.0
2007-09-19 03:55:00,1.6516,1.6516,1.6514,1.6515,466000004.0
2007-09-19 03:56:00,1.6515,1.6515,1.6514,1.6515,115700003.0
2007-09-19 03:57:00,1.6514,1.6515,1.65135,1.65135,267500001.0
2007-09-19 03:58:00,1.65135,1.6515,1.6513,1.6515,247399998.0
2007-09-19 03:59:00,1.6515,1.6515,1.6514,1.6514,191400003.0
2007-09-19 04:00:00,1.6515,1.6515,1.6515,1.6515,79999998.0
2007-09-19 04:01:00,1.6515,1.65165,1.6515,1.65165,247999999.0
2007-09-19 04:02:00,1.65165,1.65165,1.6514,1.6514,157500000.0
2007-09-19 04:03:00,1.6514,1.6514,1.6512,1.65135,571599990.0
2007-09-19 04:04:00,1.6513,1.6513,1.6512,1.6513,792599998.0
2007-09-19 04:05:00,1.6513,1.65145,1.6511,1.6513,1088499998.0
2007-09-19 04:06:00,1.6512,1.65135,1.65115,1.6513,1556499992.0
2007-09-19 04:07:00,1.6513,1.6513,1.6511,1.6513,468399992.0
2007-09-19 04:08:00,1.6512,1.6513,1.6512,1.6513,24000000.0
2007-09-19 04:09:00,1.6513,1.6516,1.6512,1.65125,1019900014.0
2007-09-19 04:10:00,1.6512,1.65135,1.65115,1.65135,628500014.0
2007-09-19 04:11:00,1.65135,1.6515,1.6512,1.6512,182100000.0
2007-09-19 04:12:00,1.6513,1.6513,1.6512,1.6513,326399996.0
2007-09-19 04:13:00,1.6512,1.6513,1.6512,1.6513,73800000.0
2007-09-19 04:14:00,1.65073,1.65099,1.65073,1.65089,243800002.0
2007-09-19 04:15:00,1.6513,1.65135,1.6513,1.65135,123499999.0
2007-09-19 04:16:00,1.65135,1.65135,1.6513,1.6513,79399999.0
2007-09-19 04:17:00,1.6512,1.6513,1.6512,1.6513,505500006.0
2007-09-19 04:18:00,1.6513,1.65135,1.6512,1.6512,859199997.0
2007-09-19 04:19:00,1.6512,1.6513,1.6512,1.6512,143100002.0
2007-09-19 04:20:00,1.6512,1.6512,1.6512,1.6512,84600004.0
2007-09-19 04:21:00,1.6512,1.6512,1.6511,1.6511,371200002.0
2007-09-19 04:22:00,1.6512,1.6512,1.6511,1.6512,140399998.0
2007-09-19 04:23:00,1.6511,1.6512,1.651,1.651,1203300002.0
2007-09-19 04:24:00,1.651,1.6512,1.6509,1.651,968400012.0
2007-09-19 04:25:00,1.651,1.65125,1.6509,1.65125,763399987.0
2007-09-19 04:26:00,1.65125,1.65125,1.6512,1.6512,56800000.0
2007-09-19 04:27:00,1.6512,1.6513,1.65095,1.6511,1861700004.0
2007-09-19 04:28:00,1.6511,1.6512,1.6511,1.6511,1448500006.0
2007-09-19 04:29:00,1.6512,1.6512,1.6511,1.6511,933600006.0
2007-09-19 04:30:00,1.6511,1.6512,1.651,1.6512,958100012.0
2007-09-19 04:31:00,1.6512,1.6512,1.6511,1.6511,323100006.0
2007-09-19 04:32:00,1.6512,1.6512,1.6511,1.6512,191300003.0
2007-09-19 04:33:00,1.6512,1.65135,1.6512,1.6512,160700000.0
2007-09-19 04:34:00,1.6512,1.6512,1.65115,1.6512,249300000.0
2007-09-19 04:35:00,1.6512,1.6512,1.6512,1.6512,93600000.0
2007-09-19 04:36:00,1.6512,1.65125,1.6511,1.6512,110800000.0
2007-09-19 04:37:00,1.6512,1.6512,1.6511,1.6511,117299997.0
2007-09-19 04:38:00,1.65065,1.65103,1.65046,1.65082,276800000.0
2007-09-19 04:39:00,1.6511,1.6511,1.6511,1.6511,27300000.0
2007-09-19 04:40:00,1.6512,1.6513,1.6509,1.651,835699985.0
2007-09-19 04:41:00,1.651,1.6511,1.651,1.6511,516400016.0
2007-09-19 04:42:00,1.6511,1.6512,1.65095,1.651,488899991.0
2007-09-19 04:43:00,1.651,1.651,1.6509,1.6509,207900003.0
2007-09-19 04:44:00,1.6509,1.651,1.6508,1.651,1504600001.0
2007-09-19 04:45:00,1.651,1.651,1.6509,1.6509,676600013.0
2007-09-19 04:46:00,1.6509,1.651,1.6509,1.651,797700001.0
2007-09-19 04:47:00,1.651,1.6511,1.6509,1.651,954700010.0
2007-09-19 04:48:00,1.651,1.6511,1.6509,1.6511,1206700008.0
2007-09-19 04:49:00,1.6511,1.6511,1.6509,1.6509,1257100017.0
2007-09-19 04:50:00,1.6509,1.6509,1.6504,1.6505,358799998.0
2007-09-19 04:51:00,1.6504,1.6506,1.65035,1.6504,708099994.0
2007-09-19 04:52:00,1.6504,1.6505,1.6504,1.6505,244300005.0
2007-09-19 04:53:00,1.6505,1.6508,1.6505,1.6507,867700008.0
2007-09-19 04:54:00,1.65032,1.65063,1.65031,1.65059,243100000.0
2007-09-19 04:55:00,1.6507,1.6508,1.6507,1.6508,67200000.0
2007-09-19 04:56:00,1.6507,1.6515,1.6507,1.6514,485800001.0
2007-09-19 04:57:00,1.6513,1.65155,1.6511,1.6511,56000000.0
2007-09-19 04:58:00,1.65055,1.65087,1.65037,1.65083,218100000.0
2007-09-19 04:59:00,1.65068,1.65079,1.65041,1.65041,139500000.0
2007-09-19 05:00:00,1.65045,1.65087,1.65014,1.65014,404499999.0
2007-09-19 05:01:00,1.65075,1.65091,1.65015,1.65015,890800004.0
2007-09-19 05:02:00,1.65019,1.65084,1.65019,1.65034,1338700011.0
2007-09-19 05:03:00,1.65073,1.65074,1.65033,1.65074,510600004.0
2007-09-19 05:04:00,1.6511,1.6512,1.6511,1.6512,51200000.0
2007-09-19 05:05:00,1.6511,1.6511,1.651,1.6511,565399995.0
2007-09-19 05:06:00,1.6511,1.6512,1.651,1.6511,215900000.0
2007-09-19 05:07:00,1.6511,1.6513,1.651,1.6511,329900000.0
2007-09-19 05:08:00,1.65105,1.6512,1.651,1.6512,187700000.0
2007-09-19 05:09:00,1.6512,1.6512,1.65115,1.6512,815499994.0
2007-09-19 05:10:00,1.6511,1.6511,1.651,1.651,234599995.0
2007-09-19 05:11:00,1.65065,1.65076,1.65046,1.6506,416899995.0
2007-09-19 05:12:00,1.65051,1.651,1.65051,1.65066,447999998.0
2007-09-19 05:13:00,1.651,1.651,1.651,1.651,127700000.0
2007-09-19 05:14:00,1.651,1.651,1.651,1.651,198500000.0
2007-09-19 05:15:00,1.65059,1.65079,1.65033,1.65045,426400001.0
2007-09-19 05:16:00,1.6511,1.6511,1.651,1.6511,662600001.0
2007-09-19 05:17:00,1.6511,1.6512,1.651,1.6512,905600000.0
2007-09-19 05:18:00,1.6512,1.6512,1.6511,1.6511,192600000.0
2007-09-19 05:19:00,1.65086,1.65087,1.65053,1.65087,1334200001.0
2007-09-19 05:20:00,1.6511,1.6511,1.65095,1.6511,275599999.0
2007-09-19 05:21:00,1.651,1.6511,1.651,1.6511,246299999.0
2007-09-19 05:22:00,1.6511,1.6511,1.6511,1.6511,256000000.0
2007-09-19 05:23:00,1.6511,1.65115,1.651,1.651,297300002.0
2007-09-19 05:24:00,1.65081,1.65088,1.6503,1.65052,151700000.0
2007-09-19 05:25:00,1.65082,1.65106,1.65076,1.65106,71199999.0
2007-09-19 05:26:00,1.6511,1.65125,1.6511,1.6512,114300000.0
2007-09-19 05:27:00,1.6512,1.6514,1.6512,1.6513,546400007.0
2007-09-19 05:28:00,1.6514,1.6514,1.6512,1.6514,483099995.0
2007-09-19 05:29:00,1.6514,1.65145,1.6511,1.6512,1084799991.0
2007-09-19 05:30:00,1.65115,1.6512,1.65115,1.6512,478599995.0
2007-09-19 05:31:00,1.6512,1.6512,1.65115,1.65115,149299994.0
2007-09-19 05:32:00,1.6512,1.6512,1.6512,1.6512,232999990.0
2007-09-19 05:33:00,1.6512,1.6512,1.6512,1.6512,77399997.0
2007-09-19 05:34:00,1.6512,1.6512,1.6512,1.6512,114899997.0
2007-09-19 05:35:00,1.6512,1.6512,1.6512,1.6512,113299999.0
2007-09-19 05:36:00,1.6512,1.6512,1.6512,1.6512,77399997.0
2007-09-19 05:37:00,1.6512,1.6513,1.6512,1.6512,341800001.0
2007-09-19 05:38:00,1.6513,1.6514,1.65115,1.65115,258200000.0
2007-09-19 05:39:00,1.65115,1.6512,1.65115,1.6512,361300002.0
2007-09-19 05:40:00,1.6512,1.6514,1.6512,1.6513,71700000.0
2007-09-19 05:41:00,1.6513,1.6513,1.6511,1.6512,311600000.0
2007-09-19 05:42:00,1.6512,1.6512,1.6512,1.6512,16000000.0
2007-09-19 05:43:00,1.6512,1.6513,1.6512,1.6512,403900002.0
2007-09-19 05:44:00,1.6512,1.6516,1.6512,1.65145,813199996.0
2007-09-19 05:45:00,1.6515,1.6516,1.65145,1.65145,782499998.0
2007-09-19 05:46:00,1.6515,1.6517,1.6515,1.6515,257600000.0
2007-09-19 05:47:00,1.6516,1.6516,1.6513,1.65145,796499998.0
2007-09-19 05:48:00,1.6515,1.6515,1.6513,1.65135,132400000.0
2007-09-19 05:49:00,1.6514,1.6514,1.6514,1.6514,8000000.0
2007-09-19 05:50:00,1.6515,1.6516,1.6515,1.6515,229100000.0
2007-09-19 05:51:00,1.6515,1.6515,1.6513,1.6514,198000002.0
2007-09-19 05:52:00,1.6514,1.6516,1.65135,1.6514,552400000.0
2007-09-19 05:53:00,1.65135,1.6514,1.6513,1.6514,369500000.0
2007-09-19 05:54:00,1.6514,1.6514,1.65125,1.65125,204000000.0
2007-09-19 05:55:00,1.6513,1.6513,1.6511,1.6513,1117999999.0
2007-09-19 05:56:00,1.6513,1.6513,1.6513,1.6513,374900002.0
2007-09-19 05:57:00,1.6514,1.6514,1.6514,1.6514,16000000.0
2007-09-19 05:58:00,1.6514,1.6514,1.65125,1.65125,1033900020.0
2007-09-19 05:59:00,1.65125,1.6513,1.6512,1.6513,1439400005.0
2007-09-19 06:00:00,1.6512,1.6513,1.6512,1.6513,169399999.0
2007-09-19 06:01:00,1.6513,1.6513,1.6512,1.6513,169399999.0
2007-09-19 06:02:00,1.6513,1.65165,1.6513,1.65155,654099998.0
2007-09-19 06:03:00,1.65155,1.6516,1.6515,1.6516,82700003.0
2007-09-19 06:04:00,1.6516,1.6516,1.6516,1.6516,102400000.0
2007-09-19 06:05:00,1.6516,1.6516,1.6515,1.6515,254400001.0
2007-09-19 06:06:00,1.6515,1.6515,1.6515,1.6515,62300000.0
2007-09-19 06:07:00,1.65115,1.65136,1.65115,1.65136,288500001.0
2007-09-19 06:08:00,1.6515,1.6515,1.6515,1.6515,20000000.0
2007-09-19 06:09:00,1.6515,1.6515,1.6514,1.6514,104299998.0
2007-09-19 06:10:00,1.6514,1.6515,1.6514,1.6514,190199997.0
2007-09-19 06:11:00,1.6514,1.6515,1.6514,1.65145,250099999.0
2007-09-19 06:12:00,1.6515,1.6516,1.6512,1.6514,901800000.0
2007-09-19 06:13:00,1.6515,1.6516,1.6512,1.6513,579300005.0
2007-09-19 06:14:00,1.6512,1.6513,1.6512,1.6512,419700002.0
2007-09-19 06:15:00,1.6512,1.6513,1.6511,1.6511,932599999.0
2007-09-19 06:16:00,1.6513,1.6516,1.65115,1.65155,795299998.0
2007-09-19 06:17:00,1.6516,1.6516,1.6515,1.6516,144600000.0
2007-09-19 06:18:00,1.6516,1.6517,1.6516,1.6516,227500008.0
2007-09-19 06:19:00,1.6516,1.6517,1.6515,1.6516,1017800020.0
2007-09-19 06:20:00,1.6516,1.6517,1.6516,1.6517,480499995.0
2007-09-19 06:21:00,1.6517,1.6517,1.6516,1.6517,500800004.0
2007-09-19 06:22:00,1.6517,1.6518,1.65165,1.6518,130700001.0
2007-09-19 06:23:00,1.6518,1.6518,1.6517,1.6517,431700008.0
2007-09-19 06:24:00,1.6517,1.6517,1.65115,1.6513,626099996.0
2007-09-19 06:25:00,1.6513,1.6515,1.6511,1.6515,873700000.0
2007-09-19 06:26:00,1.6515,1.6516,1.6515,1.6516,329799998.0
2007-09-19 06:27:00,1.6516,1.6516,1.6515,1.6516,168600000.0
2007-09-19 06:28:00,1.6516,1.6516,1.6516,1.6516,130900000.0
2007-09-19 06:29:00,1.6516,1.6516,1.65155,1.65155,634199998.0
2007-09-19 06:30:00,1.6516,1.6516,1.6514,1.6514,327700002.0
2007-09-19 06:31:00,1.6515,1.6515,1.6513,1.6513,454299997.0
2007-09-19 06:32:00,1.6513,1.6514,1.65125,1.65135,434700001.0
2007-09-19 06:33:00,1.6514,1.6515,1.6514,1.6515,198300000.0
2007-09-19 06:34:00,1.6515,1.6515,1.65145,1.65145,303700001.0
2007-09-19 06:35:00,1.65118,1.65144,1.6509,1.65143,1587900004.0
2007-09-19 06:36:00,1.6516,1.6516,1.6514,1.6515,199599999.0
2007-09-19 06:37:00,1.6515,1.6515,1.6515,1.6515,87700000.0
2007-09-19 06:38:00,1.6515,1.6515,1.6515,1.6515,23900000.0
2007-09-19 06:39:00,1.6515,1.6516,1.6515,1.6516,39900000.0
2007-09-19 06:40:00,1.6515,1.6515,1.6514,1.6514,112700004.0
2007-09-19 06:41:00,1.6515,1.6515,1.6515,1.6515,57500000.0
2007-09-19 06:42:00,1.65119,1.65136,1.65105,1.65136,1795100035.0
2007-09-19 06:43:00,1.6515,1.6515,1.6514,1.6514,123799998.0
2007-09-19 06:44:00,1.6515,1.6515,1.6512,1.6512,172100003.0
2007-09-19 06:45:00,1.6512,1.6512,1.6508,1.6508,1061899994.0
2007-09-19 06:46:00,1.6509,1.651,1.6506,1.6508,1369899999.0
2007-09-19 06:47:00,1.6508,1.6513,1.6507,1.6512,591800002.0
2007-09-19 06:48:00,1.6512,1.6513,1.6512,1.6513,364400002.0
2007-09-19 06:49:00,1.6513,1.6513,1.6511,1.6511,226700002.0
2007-09-19 06:50:00,1.6511,1.6513,1.6511,1.65115,990900010.0
2007-09-19 06:51:00,1.65114,1.65114,1.65071,1.65102,1687800007.0
2007-09-19 06:52:00,1.6512,1.6513,1.651,1.651,374700000.0
2007-09-19 06:53:00,1.651,1.6511,1.65095,1.65095,553700006.0
2007-09-19 06:54:00,1.651,1.651,1.6509,1.651,508800000.0
2007-09-19 06:55:00,1.651,1.651,1.65095,1.65095,469200008.0
2007-09-19 06:56:00,1.651,1.6511,1.65095,1.6511,1667000046.0
2007-09-19 06:57:00,1.65105,1.6511,1.6508,1.6509,449500009.0
2007-09-19 06:58:00,1.6509,1.6509,1.6509,1.6509,459300010.0
2007-09-19 06:59:00,1.6509,1.651,1.6509,1.6509,411000004.0
2007-09-19 07:00:00,1.6509,1.6511,1.6507,1.651,969700010.0
2007-09-19 07:01:00,1.651,1.651,1.651,1.651,62400000.0
2007-09-19 07:02:00,1.651,1.6512,1.6509,1.6511,299600004.0
2007-09-19 07:03:00,1.6511,1.6511,1.651,1.6511,780500014.0
2007-09-19 07:04:00,1.6512,1.6512,1.6512,1.6512,267200000.0
2007-09-19 07:05:00,1.6512,1.6513,1.6512,1.6513,550300005.0
2007-09-19 07:06:00,1.6512,1.65135,1.6512,1.6513,550300005.0
2007-09-19 07:07:00,1.6513,1.6513,1.6512,1.6513,149800000.0
2007-09-19 07:08:00,1.6513,1.6513,1.65115,1.6513,98000002.0
2007-09-19 07:09:00,1.6512,1.6513,1.6511,1.6513,906100002.0
2007-09-19 07:10:00,1.6513,1.6513,1.6513,1.6513,47900000.0
2007-09-19 07:11:00,1.6513,1.6514,1.6513,1.6514,255300002.0
2007-09-19 07:12:00,1.6514,1.6515,1.6514,1.6514,438200010.0
2007-09-19 07:13:00,1.6514,1.6515,1.6514,1.6514,239199999.0
2007-09-19 07:14:00,1.6514,1.6515,1.6514,1.6515,808300002.0
2007-09-19 07:15:00,1.6515,1.65165,1.65145,1.65145,972800014.0
2007-09-19 07:16:00,1.6515,1.6515,1.6514,1.6514,1095800008.0
2007-09-19 07:17:00,1.6514,1.6515,1.6514,1.6515,378299988.0
2007-09-19 07:18:00,1.6515,1.65175,1.65145,1.65145,457599999.0
2007-09-19 07:19:00,1.65145,1.6516,1.65145,1.6516,71499999.0
2007-09-19 07:20:00,1.6516,1.6516,1.6511,1.6511,1123300011.0
2007-09-19 07:21:00,1.6511,1.6511,1.6509,1.651,1293000009.0
2007-09-19 07:22:00,1.651,1.6511,1.6509,1.651,1574900016.0
2007-09-19 07:23:00,1.6511,1.6512,1.65045,1.6506,1297399991.0
2007-09-19 07:24:00,1.6508,1.6509,1.65055,1.6508,1166899985.0
2007-09-19 07:25:00,1.6507,1.6508,1.6507,1.6508,356399999.0
2007-09-19 07:26:00,1.6506,1.6508,1.6506,1.6508,498800003.0
2007-09-19 07:27:00,1.6508,1.6508,1.6507,1.6508,116000000.0
2007-09-19 07:28:00,1.6508,1.6509,1.6508,1.6508,634600005.0
2007-09-19 07:29:00,1.6508,1.651,1.65075,1.6508,1976800042.0
2007-09-19 07:30:00,1.6508,1.6509,1.65075,1.65075,2106400033.0
2007-09-19 07:31:00,1.6508,1.6511,1.6508,1.6509,1447600004.0
2007-09-19 07:32:00,1.6509,1.6509,1.6506,1.6507,1447600004.0
2007-09-19 07:33:00,1.6507,1.6511,1.6507,1.6511,1187400005.0
2007-09-19 07:34:00,1.6511,1.6513,1.651,1.65125,2137799999.0
2007-09-19 07:35:00,1.65125,1.6513,1.6509,1.651,2104500006.0
2007-09-19 07:36:00,1.651,1.6512,1.6509,1.6509,1238300000.0
2007-09-19 07:37:00,1.6509,1.6511,1.6508,1.6509,676200003.0
2007-09-19 07:38:00,1.6509,1.651,1.6509,1.6509,202000006.0
2007-09-19 07:39:00,1.6509,1.6511,1.6509,1.6511,1250400007.0
2007-09-19 07:40:00,1.6511,1.6511,1.6509,1.651,1576700016.0
2007-09-19 07:41:00,1.651,1.6512,1.651,1.651,1197200002.0
2007-09-19 07:42:00,1.651,1.6512,1.651,1.651,1182800010.0
2007-09-19 07:43:00,1.651,1.6511,1.651,1.6511,368400005.0
2007-09-19 07:44:00,1.6511,1.6512,1.65105,1.6511,831400003.0
2007-09-19 07:45:00,1.6511,1.6512,1.6511,1.6512,568800003.0
2007-09-19 07:46:00,1.6512,1.6513,1.6512,1.6513,241400001.0
2007-09-19 07:47:00,1.6513,1.6513,1.6512,1.6512,161800002.0
2007-09-19 07:48:00,1.6513,1.6515,1.6513,1.6515,586700004.0
2007-09-19 07:49:00,1.6515,1.6515,1.6514,1.6515,222300001.0
2007-09-19 07:50:00,1.6515,1.6515,1.6513,1.6513,555100004.0
2007-09-19 07:51:00,1.6513,1.6514,1.6513,1.6514,345300001.0
2007-09-19 07:52:00,1.6514,1.6514,1.6512,1.6513,522000000.0
2007-09-19 07:53:00,1.6513,1.6513,1.6512,1.6512,286300004.0
2007-09-19 07:54:00,1.6512,1.6512,1.6511,1.6511,1260300006.0
2007-09-19 07:55:00,1.6511,1.6511,1.6508,1.65085,1021700008.0
2007-09-19 07:56:00,1.6509,1.6513,1.65085,1.6511,1095499996.0
2007-09-19 07:57:00,1.65105,1.6513,1.65105,1.6512,1096600002.0
2007-09-19 07:58:00,1.6512,1.6514,1.65115,1.6512,2137900006.0
2007-09-19 07:59:00,1.6512,1.65125,1.6511,1.6512,633800001.0
2007-09-19 08:00:00,1.6512,1.6513,1.65105,1.65105,276400004.0
2007-09-19 08:01:00,1.6509,1.6511,1.6509,1.6511,880700001.0
2007-09-19 08:02:00,1.65105,1.6512,1.65095,1.6511,880700001.0
2007-09-19 08:03:00,1.6511,1.6511,1.65095,1.6511,670200001.0
2007-09-19 08:04:00,1.6511,1.6511,1.651,1.651,341900000.0
2007-09-19 08:05:00,1.651,1.6511,1.651,1.651,824100002.0
2007-09-19 08:06:00,1.651,1.6511,1.6509,1.6511,1096499996.0
2007-09-19 08:07:00,1.6511,1.6511,1.6509,1.651,683899994.0
2007-09-19 08:08:00,1.651,1.651,1.6509,1.651,241599999.0
2007-09-19 08:09:00,1.651,1.651,1.651,1.651,232000000.0
2007-09-19 08:10:00,1.6509,1.6511,1.6509,1.651,482199999.0
2007-09-19 08:11:00,1.651,1.6511,1.6509,1.6511,835700008.0
2007-09-19 08:12:00,1.651,1.6513,1.651,1.6512,1079599993.0
2007-09-19 08:13:00,1.6512,1.65135,1.6512,1.6513,834099999.0
2007-09-19 08:14:00,1.6513,1.6517,1.6512,1.6516,1694799998.0
2007-09-19 08:15:00,1.65165,1.6519,1.6516,1.6517,995799999.0
2007-09-19 08:16:00,1.6517,1.652,1.6516,1.6518,1285900001.0
2007-09-19 08:17:00,1.6518,1.65185,1.6518,1.6518,388699995.0
2007-09-19 08:18:00,1.6518,1.6518,1.6516,1.6516,489800000.0
2007-09-19 08:19:00,1.6516,1.6516,1.6513,1.6514,835000007.0
2007-09-19 08:20:00,1.6514,1.6514,1.65115,1.6512,599600007.0
2007-09-19 08:21:00,1.6512,1.6515,1.65115,1.6515,1471900002.0
2007-09-19 08:22:00,1.6514,1.6516,1.6513,1.6514,2108600001.0
2007-09-19 08:23:00,1.6513,1.6513,1.6506,1.65065,2108600001.0
2007-09-19 08:24:00,1.65065,1.6508,1.6505,1.65055,1560699999.0
2007-09-19 08:25:00,1.6506,1.6507,1.6503,1.6506,580800003.0
2007-09-19 08:26:00,1.6505,1.65065,1.6505,1.6506,580800003.0
2007-09-19 08:27:00,1.6506,1.6506,1.6505,1.6506,422399999.0
2007-09-19 08:28:00,1.6506,1.6506,1.6505,1.6506,625900003.0
2007-09-19 08:29:00,1.6506,1.65065,1.65045,1.65055,1051100003.0
2007-09-19 08:30:00,1.6506,1.65065,1.65055,1.65065,1060300000.0
2007-09-19 08:31:00,1.6507,1.6511,1.65065,1.651,1623500024.0
2007-09-19 08:32:00,1.651,1.6511,1.6509,1.6511,1435099997.0
2007-09-19 08:33:00,1.6511,1.6513,1.6509,1.6511,949199999.0
2007-09-19 08:34:00,1.6511,1.6511,1.65095,1.65095,415100004.0
2007-09-19 08:35:00,1.65095,1.65115,1.6509,1.65095,1125800014.0
2007-09-19 08:36:00,1.65095,1.6512,1.65085,1.6509,978700000.0
2007-09-19 08:37:00,1.6509,1.651,1.6507,1.6509,1274000025.0
2007-09-19 08:38:00,1.6509,1.6509,1.65065,1.6507,620200007.0
2007-09-19 08:39:00,1.6507,1.65075,1.6505,1.6506,856499994.0
2007-09-19 08:40:00,1.6507,1.6511,1.6507,1.65105,1645000011.0
2007-09-19 08:41:00,1.65105,1.6512,1.6507,1.6512,1816900021.0
2007-09-19 08:42:00,1.6512,1.6512,1.651,1.651,818000003.0
2007-09-19 08:43:00,1.651,1.6511,1.65055,1.65065,1666599988.0
2007-09-19 08:44:00,1.6507,1.6508,1.65065,1.6508,1864699978.0
2007-09-19 08:45:00,1.6508,1.651,1.65075,1.65075,1557000016.0
2007-09-19 08:46:00,1.65075,1.65125,1.65075,1.65125,1051400029.0
2007-09-19 08:47:00,1.6512,1.65145,1.651,1.6513,1988799999.0
2007-09-19 08:48:00,1.6513,1.65155,1.65115,1.65155,1279900002.0
2007-09-19 08:49:00,1.6517,1.6518,1.6516,1.6518,862399979.0
2007-09-19 08:50:00,1.6517,1.6518,1.65165,1.6517,862399979.0
2007-09-19 08:51:00,1.6517,1.6517,1.65155,1.6516,450700002.0
2007-09-19 08:52:00,1.6516,1.6516,1.6516,1.6516,188200000.0
2007-09-19 08:53:00,1.6516,1.6516,1.6515,1.6515,328900000.0
2007-09-19 08:54:00,1.6515,1.6515,1.6514,1.6515,640899996.0
2007-09-19 08:55:00,1.6515,1.6515,1.6513,1.6514,792499998.0
2007-09-19 08:56:00,1.6514,1.6514,1.6509,1.6509,624299999.0
2007-09-19 08:57:00,1.6509,1.651,1.6508,1.651,1283000006.0
2007-09-19 08:58:00,1.6509,1.6509,1.6505,1.6506,1283000006.0
2007-09-19 08:59:00,1.6506,1.6506,1.6504,1.65055,837999999.0
2007-09-19 09:00:00,1.65055,1.6507,1.6504,1.6505,1143900001.0
2007-09-19 09:01:00,1.6505,1.65055,1.65045,1.6505,907300007.0
2007-09-19 09:02:00,1.6505,1.6506,1.65035,1.6506,1715599990.0
2007-09-19 09:03:00,1.6506,1.6508,1.6505,1.6508,1269799987.0
2007-09-19 09:04:00,1.6508,1.6508,1.6506,1.6507,1092999997.0
2007-09-19 09:05:00,1.6507,1.6509,1.6506,1.6509,1033799988.0
2007-09-19 09:06:00,1.65085,1.65095,1.6507,1.65075,799100002.0
2007-09-19 09:07:00,1.65075,1.65095,1.6507,1.65085,541600000.0
2007-09-19 09:08:00,1.6508,1.6509,1.6508,1.6509,533199998.0
2007-09-19 09:09:00,1.6509,1.6509,1.65075,1.65075,302199999.0
2007-09-19 09:10:00,1.6508,1.6509,1.6508,1.6509,448000003.0
2007-09-19 09:11:00,1.6509,1.651,1.65075,1.6509,739900001.0
2007-09-19 09:12:00,1.6508,1.6509,1.6507,1.65085,1156399989.0
2007-09-19 09:13:00,1.65085,1.65095,1.6508,1.6508,231500000.0
2007-09-19 09:14:00,1.6508,1.65085,1.6508,1.6508,162000001.0
2007-09-19 09:15:00,1.65075,1.65075,1.65055,1.6506,155500000.0
2007-09-19 09:16:00,1.6507,1.6507,1.6504,1.6504,795299989.0
2007-09-19 09:17:00,1.6504,1.6505,1.6504,1.65045,344799997.0
2007-09-19 09:18:00,1.6505,1.6506,1.65045,1.6506,426299994.0
2007-09-19 09:19:00,1.65055,1.65055,1.6503,1.65035,1423399987.0
2007-09-19 09:20:00,1.6504,1.6505,1.6504,1.65045,480200000.0
2007-09-19 09:21:00,1.6505,1.65055,1.65045,1.6505,168000001.0
2007-09-19 09:22:00,1.6505,1.65075,1.65045,1.65075,503800010.0
2007-09-19 09:23:00,1.65075,1.65085,1.6506,1.6508,564899997.0
2007-09-19 09:24:00,1.65085,1.65105,1.65085,1.651,590400015.0
2007-09-19 09:25:00,1.65095,1.65115,1.65095,1.65115,781500004.0
2007-09-19 09:26:00,1.65115,1.6513,1.6511,1.65125,849400006.0
2007-09-19 09:27:00,1.65125,1.6514,1.65115,1.6512,745499997.0
2007-09-19 09:28:00,1.65115,1.6513,1.65115,1.65125,463700001.0
2007-09-19 09:29:00,1.65125,1.65135,1.65115,1.6512,332599998.0
2007-09-19 09:30:00,1.6512,1.65135,1.65115,1.6513,529599993.0
2007-09-19 09:31:00,1.6513,1.6513,1.6512,1.65125,381600004.0
2007-09-19 09:32:00,1.6513,1.6513,1.6513,1.6513,186200000.0
2007-09-19 09:33:00,1.6513,1.65155,1.6513,1.6515,496999999.0
2007-09-19 09:34:00,1.6515,1.65155,1.65135,1.6515,758400002.0
2007-09-19 09:35:00,1.65145,1.6518,1.65135,1.6515,2110099996.0
2007-09-19 09:36:00,1.6515,1.6516,1.6513,1.6513,1554699988.0
2007-09-19 09:37:00,1.6512,1.6514,1.6511,1.6512,1554699988.0
2007-09-19 09:38:00,1.6511,1.6512,1.6511,1.6512,1554699988.0
2007-09-19 09:39:00,1.6512,1.6512,1.65085,1.651,1554699988.0
2007-09-19 09:40:00,1.651,1.65105,1.65085,1.65095,1861700012.0
2007-09-19 09:41:00,1.651,1.6511,1.6509,1.651,765699994.0
2007-09-19 09:42:00,1.651,1.65115,1.651,1.65105,765699994.0
2007-09-19 09:43:00,1.6511,1.6511,1.6507,1.65075,1011300000.0
2007-09-19 09:44:00,1.65075,1.6508,1.6505,1.65065,1728299980.0
2007-09-19 09:45:00,1.6506,1.6508,1.65055,1.6506,1762699991.0
2007-09-19 09:46:00,1.6506,1.6507,1.65045,1.65045,860000004.0
2007-09-19 09:47:00,1.65045,1.65085,1.6502,1.6507,1824100000.0
2007-09-19 09:48:00,1.6506,1.6508,1.6505,1.6505,1096700005.0
2007-09-19 09:49:00,1.6506,1.6506,1.6504,1.6506,1096700005.0
2007-09-19 09:50:00,1.6507,1.6507,1.6505,1.6507,1096700005.0
2007-09-19 09:51:00,1.65065,1.65065,1.65045,1.6505,1096700005.0
2007-09-19 09:52:00,1.6505,1.65065,1.65045,1.65065,976099997.0
2007-09-19 09:53:00,1.6507,1.65085,1.65065,1.65085,313200000.0
2007-09-19 09:54:00,1.65085,1.6509,1.6506,1.6506,708299999.0
2007-09-19 09:55:00,1.6506,1.65075,1.65055,1.65075,932300005.0
2007-09-19 09:56:00,1.65075,1.65075,1.65055,1.6506,137799999.0
2007-09-19 09:57:00,1.65055,1.65065,1.65055,1.65055,119100000.0
2007-09-19 09:58:00,1.6506,1.65075,1.6506,1.65075,374000005.0
2007-09-19 09:59:00,1.65075,1.65095,1.65075,1.65085,283099999.0
2007-09-19 10:00:00,1.6507,1.6514,1.6507,1.6513,1903499972.0
2007-09-19 10:01:00,1.6512,1.6512,1.6508,1.6508,1903499972.0
2007-09-19 10:02:00,1.6509,1.6511,1.6507,1.6508,1572399991.0
2007-09-19 10:03:00,1.6508,1.6509,1.65075,1.65085,1108100017.0
2007-09-19 10:04:00,1.6508,1.6509,1.65065,1.6508,1573899992.0
2007-09-19 10:05:00,1.6508,1.65095,1.6507,1.6508,1264800017.0
2007-09-19 10:06:00,1.6508,1.65085,1.6507,1.6507,1305099986.0
2007-09-19 10:07:00,1.6507,1.6507,1.65055,1.6506,1548599987.0
2007-09-19 10:08:00,1.6506,1.6506,1.6505,1.65055,700700008.0
2007-09-19 10:09:00,1.6506,1.6508,1.65045,1.6507,1117100012.0
2007-09-19 10:10:00,1.65065,1.6508,1.65055,1.6507,624700001.0
2007-09-19 10:11:00,1.6507,1.6508,1.65065,1.6508,676700008.0
2007-09-19 10:12:00,1.6508,1.6508,1.65045,1.6507,478600000.0
2007-09-19 10:13:00,1.6507,1.65075,1.6506,1.65065,238699998.0
2007-09-19 10:14:00,1.65065,1.65075,1.6506,1.6506,587700000.0
2007-09-19 10:15:00,1.65065,1.65085,1.6506,1.65075,373900000.0
2007-09-19 10:16:00,1.65075,1.65075,1.6503,1.6503,503400001.0
2007-09-19 10:17:00,1.6503,1.6507,1.6502,1.6507,1916899997.0
2007-09-19 10:18:00,1.6507,1.6507,1.6505,1.65065,1371899992.0
2007-09-19 10:19:00,1.65065,1.6507,1.65045,1.6505,1388400009.0
2007-09-19 10:20:00,1.6505,1.65065,1.6504,1.6504,1647100004.0
2007-09-19 10:21:00,1.6504,1.6505,1.6502,1.6502,1203499992.0
2007-09-19 10:22:00,1.6502,1.65035,1.65005,1.65025,709499997.0
2007-09-19 10:23:00,1.6502,1.65035,1.65015,1.6503,1073299995.0
2007-09-19 10:24:00,1.6503,1.6503,1.6499,1.6502,1516499979.0
2007-09-19 10:25:00,1.6502,1.6504,1.6502,1.65035,1727100006.0
2007-09-19 10:26:00,1.6504,1.6504,1.6501,1.65025,1057199984.0
2007-09-19 10:27:00,1.6503,1.6504,1.6503,1.6503,138300000.0
2007-09-19 10:28:00,1.6503,1.6505,1.6503,1.6504,174400000.0
2007-09-19 10:29:00,1.6504,1.6504,1.65025,1.65035,652299989.0
2007-09-19 10:30:00,1.6505,1.65055,1.65035,1.6504,384099999.0
2007-09-19 10:31:00,1.6504,1.6504,1.65015,1.6502,702399997.0
2007-09-19 10:32:00,1.6503,1.6504,1.6502,1.6503,877599986.0
2007-09-19 10:33:00,1.6503,1.6505,1.65015,1.65045,1820500003.0
2007-09-19 10:34:00,1.6505,1.65055,1.6503,1.6503,1135199995.0
2007-09-19 10:35:00,1.6504,1.6505,1.65,1.6501,1560199998.0
2007-09-19 10:36:00,1.6501,1.65025,1.64995,1.6501,1126300000.0
2007-09-19 10:37:00,1.6501,1.6502,1.6499,1.65,1441399980.0
2007-09-19 10:38:00,1.65,1.65015,1.65,1.6501,700499998.0
2007-09-19 10:39:00,1.6501,1.65035,1.65005,1.6503,911200005.0
2007-09-19 10:40:00,1.6503,1.6503,1.65005,1.65005,1444700001.0
2007-09-19 10:41:00,1.6501,1.6501,1.6498,1.64995,730300010.0
2007-09-19 10:42:00,1.64995,1.65,1.64965,1.64975,1718799996.0
2007-09-19 10:43:00,1.6498,1.6501,1.64965,1.65005,1533600027.0
2007-09-19 10:44:00,1.65,1.65025,1.64995,1.6502,1653100058.0
2007-09-19 10:45:00,1.6502,1.65025,1.6498,1.6499,1035100004.0
2007-09-19 10:46:00,1.6499,1.64995,1.6498,1.6499,827699989.0
2007-09-19 10:47:00,1.6499,1.64995,1.6499,1.6499,188800000.0
2007-09-19 10:48:00,1.6499,1.64995,1.6498,1.64995,380199994.0
2007-09-19 10:49:00,1.64995,1.65,1.64985,1.6499,249000002.0
2007-09-19 10:50:00,1.64995,1.65005,1.6499,1.65005,722499996.0
2007-09-19 10:51:00,1.65005,1.65015,1.64995,1.65,478799997.0
2007-09-19 10:52:00,1.64995,1.65015,1.6499,1.6499,476299991.0
2007-09-19 10:53:00,1.6499,1.65,1.6496,1.6497,450100001.0
2007-09-19 10:54:00,1.6497,1.6499,1.64965,1.6499,1500999996.0
2007-09-19 10:55:00,1.64985,1.6499,1.6497,1.6498,1351799989.0
2007-09-19 10:56:00,1.6498,1.6499,1.64975,1.64985,666900003.0
2007-09-19 10:57:00,1.64985,1.6499,1.64975,1.64985,945900015.0
2007-09-19 10:58:00,1.6499,1.6499,1.6498,1.6498,520299996.0
2007-09-19 10:59:00,1.6498,1.6499,1.6498,1.6499,608399996.0
2007-09-19 11:00:00,1.64985,1.6499,1.64965,1.64985,1323099998.0
2007-09-19 11:01:00,1.6497,1.6497,1.6494,1.6495,1869500021.0
2007-09-19 11:02:00,1.6495,1.6496,1.6494,1.6495,1869500021.0
2007-09-19 11:03:00,1.6495,1.64965,1.64945,1.64965,1519600021.0
2007-09-19 11:04:00,1.64965,1.64985,1.64965,1.64965,804399996.0
2007-09-19 11:05:00,1.64965,1.64965,1.6495,1.6496,879899988.0
2007-09-19 11:06:00,1.6496,1.6497,1.64955,1.64965,684999998.0
2007-09-19 11:07:00,1.6497,1.6501,1.6497,1.65005,771300013.0
2007-09-19 11:08:00,1.65,1.65015,1.65,1.6501,388200003.0
2007-09-19 11:09:00,1.6502,1.65025,1.64975,1.6498,930699989.0
2007-09-19 11:10:00,1.6498,1.6498,1.64965,1.64975,1006699993.0
2007-09-19 11:11:00,1.64975,1.6499,1.64975,1.6499,373699996.0
2007-09-19 11:12:00,1.6499,1.6499,1.6498,1.64985,741899982.0
2007-09-19 11:13:00,1.64985,1.6502,1.6498,1.6501,401900000.0
2007-09-19 11:14:00,1.6501,1.6503,1.65005,1.65025,1071700001.0
2007-09-19 11:15:00,1.65015,1.6503,1.6501,1.6503,1613899986.0
2007-09-19 11:16:00,1.6503,1.65035,1.6502,1.65025,595199986.0
2007-09-19 11:17:00,1.65025,1.6505,1.6501,1.65045,409899995.0
2007-09-19 11:18:00,1.65035,1.65045,1.65035,1.6504,97599996.0
2007-09-19 11:19:00,1.6504,1.65055,1.6503,1.6503,703899986.0
2007-09-19 11:20:00,1.6503,1.6503,1.6501,1.6502,913300009.0
2007-09-19 11:21:00,1.6502,1.6502,1.65,1.65005,1533099977.0
2007-09-19 11:22:00,1.65005,1.6501,1.6499,1.65,921599994.0
2007-09-19 11:23:00,1.65,1.6501,1.65,1.6501,198799995.0
2007-09-19 11:24:00,1.65005,1.6501,1.64995,1.65,616499990.0
2007-09-19 11:25:00,1.65005,1.65005,1.6497,1.6497,1147400015.0
2007-09-19 11:26:00,1.6497,1.6498,1.6495,1.6495,261000002.0
2007-09-19 11:27:00,1.6495,1.64955,1.64945,1.64955,656700001.0
2007-09-19 11:28:00,1.6495,1.6497,1.6495,1.6497,348699998.0
2007-09-19 11:29:00,1.6497,1.6498,1.6497,1.64975,151199997.0
2007-09-19 11:30:00,1.6498,1.64995,1.6497,1.6497,1098800007.0
2007-09-19 11:31:00,1.64975,1.6499,1.64965,1.6498,1509000006.0
2007-09-19 11:32:00,1.6498,1.6499,1.6497,1.64985,1582500003.0
2007-09-19 11:33:00,1.6499,1.6499,1.6495,1.64965,1975700014.0
2007-09-19 11:34:00,1.6496,1.6501,1.6496,1.6501,1704400005.0
2007-09-19 11:35:00,1.65005,1.6501,1.6497,1.6497,1704400005.0
2007-09-19 11:36:00,1.64975,1.64995,1.64975,1.6499,923299994.0
2007-09-19 11:37:00,1.6499,1.64995,1.64985,1.6499,781700009.0
2007-09-19 11:38:00,1.6499,1.6499,1.6497,1.6499,1449500001.0
2007-09-19 11:39:00,1.65,1.6502,1.6499,1.6501,1449500001.0
2007-09-19 11:40:00,1.6501,1.65015,1.6499,1.6499,1449500001.0
2007-09-19 11:41:00,1.6499,1.64995,1.64965,1.6498,1194299989.0
2007-09-19 11:42:00,1.6498,1.6499,1.6498,1.64985,599700006.0
2007-09-19 11:43:00,1.64985,1.65025,1.64985,1.6502,1877800028.0
2007-09-19 11:44:00,1.6502,1.6503,1.65005,1.6502,1581900028.0
2007-09-19 11:45:00,1.6502,1.6504,1.6502,1.6503,1643200038.0
2007-09-19 11:46:00,1.6503,1.6505,1.6503,1.65035,1245100006.0
2007-09-19 11:47:00,1.65035,1.65035,1.64985,1.6501,2083400007.0
2007-09-19 11:48:00,1.6501,1.6502,1.65,1.6501,877299996.0
2007-09-19 11:49:00,1.6501,1.6501,1.64995,1.65005,1606499969.0
2007-09-19 11:50:00,1.65,1.6502,1.65,1.6501,909900009.0
2007-09-19 11:51:00,1.6501,1.6501,1.64995,1.65,723800024.0
2007-09-19 11:52:00,1.65,1.65005,1.6499,1.64995,550499992.0
2007-09-19 11:53:00,1.65,1.65,1.6499,1.6499,840400008.0
2007-09-19 11:54:00,1.64995,1.65,1.6499,1.65,949100003.0
2007-09-19 11:55:00,1.65,1.65,1.64995,1.64995,269599993.0
2007-09-19 11:56:00,1.65,1.65,1.6499,1.65,1023399996.0
2007-09-19 11:57:00,1.65,1.65,1.6499,1.6499,637800012.0
2007-09-19 11:58:00,1.6499,1.6499,1.6496,1.6498,1168099993.0
2007-09-19 11:59:00,1.6498,1.64985,1.6497,1.6498,1218400012.0
2007-09-19 12:00:00,1.6498,1.6499,1.6497,1.6497,811900000.0
2007-09-19 12:01:00,1.64975,1.64975,1.64935,1.6495,959100002.0
2007-09-19 12:02:00,1.6495,1.64975,1.6495,1.64975,1119399996.0
2007-09-19 12:03:00,1.64975,1.64995,1.6497,1.64985,419099997.0
2007-09-19 12:04:00,1.64985,1.64985,1.64945,1.6495,695800008.0
2007-09-19 12:05:00,1.6495,1.6496,1.6494,1.6496,1313599998.0
2007-09-19 12:06:00,1.6496,1.6497,1.6495,1.64955,355700004.0
2007-09-19 12:07:00,1.64955,1.64965,1.64955,1.64955,486899999.0
2007-09-19 12:08:00,1.64955,1.64975,1.6495,1.6496,640099993.0
2007-09-19 12:09:00,1.6496,1.6496,1.6495,1.64955,950100012.0
2007-09-19 12:10:00,1.64955,1.64965,1.6495,1.6496,789300003.0
2007-09-19 12:11:00,1.6496,1.64985,1.64955,1.64985,771200004.0
2007-09-19 12:12:00,1.64985,1.65,1.64975,1.64995,1341299989.0
2007-09-19 12:13:00,1.6499,1.6501,1.6497,1.6498,1729500000.0
2007-09-19 12:14:00,1.64975,1.64975,1.64955,1.6497,1320600015.0
2007-09-19 12:15:00,1.6496,1.6497,1.6496,1.6496,714600012.0
2007-09-19 12:16:00,1.6496,1.64965,1.6496,1.6496,714600012.0
2007-09-19 12:17:00,1.6496,1.64965,1.64955,1.64955,859800011.0
2007-09-19 12:18:00,1.64955,1.6497,1.64935,1.6494,957500025.0
2007-09-19 12:19:00,1.6494,1.64955,1.64935,1.64955,1419600003.0
2007-09-19 12:20:00,1.64955,1.6496,1.64945,1.6495,729199998.0
2007-09-19 12:21:00,1.6495,1.6497,1.64945,1.64965,765800007.0
2007-09-19 12:22:00,1.6496,1.6497,1.6495,1.64965,380400000.0
2007-09-19 12:23:00,1.6497,1.6497,1.6496,1.64965,665299998.0
2007-09-19 12:24:00,1.6497,1.6498,1.64955,1.6497,1064800003.0
2007-09-19 12:25:00,1.6497,1.6497,1.6495,1.6495,504099994.0
2007-09-19 12:26:00,1.6495,1.6496,1.64945,1.6496,433299996.0
2007-09-19 12:27:00,1.6496,1.6496,1.6495,1.64955,278000002.0
2007-09-19 12:28:00,1.6496,1.6496,1.6495,1.64955,584099999.0
2007-09-19 12:29:00,1.64955,1.64965,1.6495,1.64955,455999994.0
2007-09-19 12:30:00,1.6495,1.64955,1.64945,1.6495,246999991.0
2007-09-19 12:31:00,1.6495,1.6496,1.6495,1.6496,553399994.0
2007-09-19 12:32:00,1.6496,1.64975,1.6495,1.64955,861200000.0
2007-09-19 12:33:00,1.6496,1.65015,1.64955,1.65,956300002.0
2007-09-19 12:34:00,1.65,1.65015,1.6499,1.6501,1155499986.0
2007-09-19 12:35:00,1.6501,1.65015,1.6499,1.64995,905299996.0
2007-09-19 12:36:00,1.6499,1.6499,1.64975,1.64975,1372800011.0
2007-09-19 12:37:00,1.6498,1.64985,1.6497,1.6498,1084800003.0
2007-09-19 12:38:00,1.6498,1.64995,1.64975,1.6499,1139700006.0
2007-09-19 12:39:00,1.6499,1.64995,1.64975,1.6498,1090100023.0
2007-09-19 12:40:00,1.6498,1.6499,1.6498,1.6499,655700008.0
2007-09-19 12:41:00,1.6499,1.6501,1.64985,1.6501,1786599990.0
2007-09-19 12:42:00,1.6501,1.65015,1.6499,1.64995,1334999999.0
2007-09-19 12:43:00,1.64995,1.64995,1.6498,1.6498,161400001.0
2007-09-19 12:44:00,1.6498,1.6499,1.6498,1.6498,895200000.0
2007-09-19 12:45:00,1.6498,1.6499,1.6498,1.6499,149599999.0
2007-09-19 12:46:00,1.6499,1.65,1.64985,1.64995,307899996.0
2007-09-19 12:47:00,1.6499,1.64995,1.64955,1.6496,1080100015.0
2007-09-19 12:48:00,1.64955,1.6497,1.6495,1.64965,514600003.0
2007-09-19 12:49:00,1.64965,1.64985,1.6496,1.64975,1859399997.0
2007-09-19 12:50:00,1.64975,1.6498,1.6496,1.6496,261499999.0
2007-09-19 12:51:00,1.6497,1.64995,1.6497,1.64995,518799997.0
2007-09-19 12:52:00,1.65,1.6502,1.64995,1.65,940899995.0
2007-09-19 12:53:00,1.65,1.6501,1.64995,1.6501,717499998.0
2007-09-19 12:54:00,1.65005,1.6501,1.64995,1.65,745200017.0
2007-09-19 12:55:00,1.65,1.65005,1.65,1.65005,191200004.0
2007-09-19 12:56:00,1.65005,1.65005,1.65,1.65005,45499999.0
2007-09-19 12:57:00,1.65,1.6501,1.6499,1.6499,335100008.0
2007-09-19 12:58:00,1.6499,1.64995,1.64975,1.6498,894400004.0
2007-09-19 12:59:00,1.64985,1.64985,1.64965,1.6498,1387599989.0
2007-09-19 13:00:00,1.6499,1.6499,1.6498,1.6498,1262699985.0
2007-09-19 13:01:00,1.6498,1.65,1.6498,1.65,1262699985.0
2007-09-19 13:02:00,1.65,1.6501,1.6499,1.65005,862900003.0
2007-09-19 13:03:00,1.65005,1.65035,1.65005,1.65025,406599997.0
2007-09-19 13:04:00,1.65025,1.65035,1.65015,1.65035,1114200001.0
2007-09-19 13:05:00,1.65035,1.65045,1.6503,1.6503,1797500026.0
2007-09-19 13:06:00,1.6503,1.6505,1.6503,1.6504,840799998.0
2007-09-19 13:07:00,1.6504,1.6504,1.6502,1.6503,976399997.0
2007-09-19 13:08:00,1.65025,1.6505,1.65025,1.65045,193700000.0
2007-09-19 13:09:00,1.6505,1.6505,1.6503,1.65045,670200004.0
2007-09-19 13:10:00,1.6505,1.6506,1.65045,1.6506,150400003.0
2007-09-19 13:11:00,1.6506,1.6508,1.6506,1.65065,777000014.0
2007-09-19 13:12:00,1.65065,1.65065,1.6505,1.6506,744900002.0
2007-09-19 13:13:00,1.65055,1.6507,1.65055,1.65065,783499998.0
2007-09-19 13:14:00,1.65065,1.6508,1.65065,1.6508,349199998.0
2007-09-19 13:15:00,1.6508,1.65085,1.65075,1.65085,158800000.0
2007-09-19 13:16:00,1.65085,1.65085,1.65075,1.65085,645700000.0
2007-09-19 13:17:00,1.6508,1.651,1.6508,1.651,403699996.0
2007-09-19 13:18:00,1.651,1.65105,1.65085,1.65085,903099994.0
2007-09-19 13:19:00,1.65085,1.65085,1.6505,1.65065,1524399991.0
2007-09-19 13:20:00,1.65065,1.65065,1.65045,1.65055,866699992.0
2007-09-19 13:21:00,1.65055,1.65075,1.65045,1.65045,1410899983.0
2007-09-19 13:22:00,1.6505,1.6505,1.65035,1.65045,367899993.0
2007-09-19 13:23:00,1.6505,1.65055,1.6504,1.6504,480100010.0
2007-09-19 13:24:00,1.6504,1.6504,1.65035,1.6504,306500015.0
2007-09-19 13:25:00,1.6504,1.65045,1.65025,1.6503,1048299989.0
2007-09-19 13:26:00,1.65025,1.6505,1.65025,1.65035,449700008.0
2007-09-19 13:27:00,1.6504,1.6505,1.65035,1.6505,614300001.0
2007-09-19 13:28:00,1.6505,1.6505,1.6504,1.65045,194400003.0
2007-09-19 13:29:00,1.65045,1.65045,1.65035,1.65035,42400000.0
2007-09-19 13:30:00,1.6504,1.6504,1.6494,1.6497,1884599995.0
2007-09-19 13:31:00,1.6496,1.65,1.6496,1.6497,1884599995.0
2007-09-19 13:32:00,1.6497,1.6497,1.6494,1.6495,1433399980.0
2007-09-19 13:33:00,1.6495,1.6495,1.6492,1.6494,1590599975.0
2007-09-19 13:34:00,1.6494,1.6498,1.64925,1.6496,1563899981.0
2007-09-19 13:35:00,1.6496,1.6498,1.64955,1.6496,1430899985.0
2007-09-19 13:36:00,1.64955,1.6497,1.6495,1.6496,1690299985.0
2007-09-19 13:37:00,1.6496,1.64965,1.64955,1.6496,809600000.0
2007-09-19 13:38:00,1.6496,1.6496,1.64925,1.6494,1375899996.0
2007-09-19 13:39:00,1.6494,1.64945,1.64935,1.6494,715399986.0
2007-09-19 13:40:00,1.6494,1.6495,1.6493,1.6494,539800002.0
2007-09-19 13:41:00,1.64945,1.6495,1.6493,1.6494,352500003.0
2007-09-19 13:42:00,1.6494,1.64945,1.6494,1.6494,366700001.0
2007-09-19 13:43:00,1.6494,1.6494,1.6492,1.64935,575000001.0
2007-09-19 13:44:00,1.6493,1.6494,1.64925,1.6493,246100000.0
2007-09-19 13:45:00,1.6493,1.6494,1.64925,1.6493,697800008.0
2007-09-19 13:46:00,1.6493,1.6495,1.64925,1.6493,805999998.0
2007-09-19 13:47:00,1.6493,1.6493,1.64915,1.6492,1087999993.0
2007-09-19 13:48:00,1.6492,1.6493,1.6492,1.6493,254799999.0
2007-09-19 13:49:00,1.6493,1.6493,1.6491,1.64915,504099999.0
2007-09-19 13:50:00,1.6491,1.6493,1.6491,1.6492,681999997.0
2007-09-19 13:51:00,1.6492,1.64935,1.6491,1.64935,709300002.0
2007-09-19 13:52:00,1.64935,1.64945,1.6492,1.64935,1460299994.0
2007-09-19 13:53:00,1.6494,1.6494,1.6493,1.6494,585400005.0
2007-09-19 13:54:00,1.6494,1.6495,1.64935,1.64935,984300001.0
2007-09-19 13:55:00,1.6494,1.64945,1.64925,1.6494,583800001.0
2007-09-19 13:56:00,1.6494,1.6494,1.64935,1.64935,58200000.0
2007-09-19 13:57:00,1.64935,1.6494,1.6493,1.64935,256200011.0
2007-09-19 13:58:00,1.6494,1.6494,1.64925,1.6494,669599993.0
2007-09-19 13:59:00,1.6494,1.6494,1.6492,1.64935,894700001.0
2007-09-19 14:00:00,1.6494,1.6495,1.6493,1.6494,779399999.0
2007-09-19 14:01:00,1.6494,1.6494,1.64925,1.64925,698099996.0
2007-09-19 14:02:00,1.6493,1.64935,1.64925,1.64925,610500003.0
2007-09-19 14:03:00,1.64925,1.64935,1.64925,1.6493,218899999.0
2007-09-19 14:04:00,1.6493,1.64935,1.6493,1.64935,199099997.0
2007-09-19 14:05:00,1.64935,1.6494,1.6493,1.64935,136200000.0
2007-09-19 14:06:00,1.6494,1.6495,1.64935,1.6495,206400000.0
2007-09-19 14:07:00,1.6495,1.6495,1.64935,1.64945,353600000.0
2007-09-19 14:08:00,1.64945,1.6495,1.6493,1.6493,316100000.0
2007-09-19 14:09:00,1.6493,1.6494,1.64915,1.64925,603300001.0
2007-09-19 14:10:00,1.64925,1.64935,1.6492,1.64925,822400019.0
2007-09-19 14:11:00,1.64925,1.64925,1.64915,1.64925,384400009.0
2007-09-19 14:12:00,1.64925,1.6493,1.6491,1.6492,1244499987.0
2007-09-19 14:13:00,1.6492,1.6493,1.64905,1.6492,1349800007.0
2007-09-19 14:14:00,1.6492,1.64925,1.6492,1.6492,918799990.0
2007-09-19 14:15:00,1.6492,1.6493,1.6491,1.6492,851700009.0
2007-09-19 14:16:00,1.6492,1.64935,1.64905,1.6491,661199995.0
2007-09-19 14:17:00,1.6491,1.6493,1.6491,1.64925,1323300008.0
2007-09-19 14:18:00,1.64925,1.6493,1.6492,1.6493,753299999.0
2007-09-19 14:19:00,1.6493,1.6494,1.64905,1.64905,810800010.0
2007-09-19 14:20:00,1.64905,1.64975,1.64905,1.6496,2060400006.0
2007-09-19 14:21:00,1.6497,1.6505,1.6497,1.6503,1318499983.0
2007-09-19 14:22:00,1.6502,1.65025,1.64995,1.64995,1318499983.0
2007-09-19 14:23:00,1.65,1.6501,1.6499,1.65,1192099996.0
2007-09-19 14:24:00,1.65,1.6501,1.64975,1.64985,1971700020.0
2007-09-19 14:25:00,1.64985,1.64985,1.64975,1.64975,691400002.0
2007-09-19 14:26:00,1.64975,1.6499,1.64955,1.64965,1790300006.0
2007-09-19 14:27:00,1.6497,1.6497,1.6496,1.6496,558300000.0
2007-09-19 14:28:00,1.6496,1.64975,1.6495,1.6497,1187599982.0
2007-09-19 14:29:00,1.6496,1.6499,1.6495,1.6498,1869599994.0
2007-09-19 14:30:00,1.6497,1.6503,1.6493,1.6499,1869599994.0
2007-09-19 14:31:00,1.6498,1.6503,1.6498,1.6502,1869599994.0
2007-09-19 14:32:00,1.6502,1.6504,1.65,1.6504,1984799957.0
2007-09-19 14:33:00,1.6504,1.6504,1.6501,1.6502,2083100011.0
2007-09-19 14:34:00,1.65025,1.6505,1.6502,1.65045,700900001.0
2007-09-19 14:35:00,1.65045,1.65045,1.65035,1.65035,160800000.0
2007-09-19 14:36:00,1.65035,1.65035,1.65005,1.6501,893799993.0
2007-09-19 14:37:00,1.65,1.6517,1.65,1.6516,1666399979.0
2007-09-19 14:38:00,1.6515,1.6528,1.6515,1.6523,1666399979.0
2007-09-19 14:39:00,1.65205,1.6522,1.65175,1.6518,1666399979.0
2007-09-19 14:40:00,1.6518,1.6521,1.6518,1.65195,1865700000.0
2007-09-19 14:41:00,1.65195,1.6522,1.65195,1.652,1815499995.0
2007-09-19 14:42:00,1.652,1.6524,1.6519,1.6523,2049799996.0
2007-09-19 14:43:00,1.6523,1.6525,1.6523,1.65235,1580299993.0
2007-09-19 14:44:00,1.65235,1.6524,1.6521,1.65225,1511200001.0
2007-09-19 14:45:00,1.65225,1.6523,1.65215,1.6522,1770099983.0
2007-09-19 14:46:00,1.6522,1.6524,1.6521,1.6524,1276400006.0
2007-09-19 14:47:00,1.6524,1.6525,1.65225,1.6524,842700007.0
2007-09-19 14:48:00,1.6524,1.6525,1.65235,1.65235,1180999995.0
2007-09-19 14:49:00,1.65235,1.6526,1.6522,1.6526,1173099998.0
2007-09-19 14:50:00,1.6525,1.6526,1.6523,1.6525,1722300001.0
2007-09-19 14:51:00,1.6525,1.6525,1.6524,1.6524,1609399996.0
2007-09-19 14:52:00,1.6524,1.65275,1.6524,1.65265,1609399996.0
2007-09-19 14:53:00,1.6526,1.6528,1.6526,1.6527,1841999991.0
2007-09-19 14:54:00,1.6526,1.65275,1.6526,1.6526,1841999991.0
2007-09-19 14:55:00,1.6526,1.65275,1.6526,1.6527,1780699994.0
2007-09-19 14:56:00,1.6527,1.6527,1.6524,1.65245,1524999982.0
2007-09-19 14:57:00,1.65245,1.6526,1.65245,1.65245,613300004.0
2007-09-19 14:58:00,1.65245,1.6526,1.65245,1.6526,1346799989.0
2007-09-19 14:59:00,1.65255,1.65265,1.65245,1.6525,1850599991.0
2007-09-19 15:00:00,1.6524,1.6525,1.6523,1.6523,1080299998.0
2007-09-19 15:01:00,1.6524,1.65255,1.6523,1.6525,987799992.0
2007-09-19 15:02:00,1.6525,1.6525,1.6524,1.6524,190099998.0
2007-09-19 15:03:00,1.6524,1.6524,1.6523,1.6524,1236900003.0
2007-09-19 15:04:00,1.6524,1.6525,1.6524,1.6525,1679899994.0
2007-09-19 15:05:00,1.6526,1.6526,1.6525,1.6525,1047899998.0
2007-09-19 15:06:00,1.65255,1.6526,1.65245,1.6526,1047899998.0
2007-09-19 15:07:00,1.65255,1.6526,1.65245,1.6525,569600000.0
2007-09-19 15:08:00,1.6525,1.6526,1.6525,1.6526,595499997.0
2007-09-19 15:09:00,1.6526,1.6526,1.6524,1.6524,819799994.0
2007-09-19 15:10:00,1.6524,1.65245,1.6523,1.65235,742499998.0
2007-09-19 15:11:00,1.6523,1.6524,1.6522,1.65225,433700000.0
2007-09-19 15:12:00,1.6522,1.65225,1.65185,1.6521,1150200000.0
2007-09-19 15:13:00,1.6521,1.6521,1.65185,1.652,984399995.0
2007-09-19 15:14:00,1.6519,1.6521,1.65185,1.652,990800007.0
2007-09-19 15:15:00,1.652,1.652,1.65175,1.65175,1055800005.0
2007-09-19 15:16:00,1.6518,1.6518,1.65175,1.6518,830699998.0
2007-09-19 15:17:00,1.6518,1.652,1.6517,1.65195,1680999999.0
2007-09-19 15:18:00,1.65195,1.652,1.6518,1.6519,605599999.0
2007-09-19 15:19:00,1.6519,1.652,1.65185,1.6519,1129799999.0
2007-09-19 15:20:00,1.6519,1.652,1.6519,1.65195,431399992.0
2007-09-19 15:21:00,1.65195,1.652,1.65195,1.652,531799991.0
2007-09-19 15:22:00,1.652,1.652,1.6519,1.65195,1215499988.0
2007-09-19 15:23:00,1.652,1.6521,1.6518,1.6519,265400000.0
2007-09-19 15:24:00,1.6519,1.652,1.6518,1.6518,1087299991.0
2007-09-19 15:25:00,1.6518,1.65205,1.65175,1.65195,920599990.0
2007-09-19 15:26:00,1.65195,1.65195,1.65185,1.6519,615000000.0
2007-09-19 15:27:00,1.6519,1.65195,1.65185,1.65195,688100006.0
2007-09-19 15:28:00,1.65195,1.65195,1.65175,1.6518,124100000.0
2007-09-19 15:29:00,1.6518,1.6518,1.6515,1.65165,795399997.0
2007-09-19 15:30:00,1.65165,1.65165,1.65155,1.65165,1827000003.0
2007-09-19 15:31:00,1.65165,1.65185,1.65165,1.6517,888599996.0
2007-09-19 15:32:00,1.6517,1.65175,1.6516,1.6517,644399995.0
2007-09-19 15:33:00,1.6517,1.6519,1.6517,1.6519,1119199998.0
2007-09-19 15:34:00,1.6519,1.6519,1.6517,1.6518,970199979.0
2007-09-19 15:35:00,1.6519,1.6519,1.65175,1.6518,324399995.0
2007-09-19 15:36:00,1.65185,1.65185,1.6517,1.65175,773400011.0
2007-09-19 15:37:00,1.6518,1.6518,1.6517,1.6517,703799998.0
2007-09-19 15:38:00,1.6517,1.65175,1.6516,1.65165,1288499982.0
2007-09-19 15:39:00,1.65165,1.65185,1.6516,1.65185,2009200021.0
2007-09-19 15:40:00,1.65185,1.65215,1.6518,1.6521,1009200006.0
2007-09-19 15:41:00,1.6521,1.6523,1.6521,1.6522,1872600021.0
2007-09-19 15:42:00,1.6522,1.65235,1.65215,1.6523,1872399990.0
2007-09-19 15:43:00,1.6523,1.65235,1.6522,1.65225,750900008.0
2007-09-19 15:44:00,1.6522,1.65235,1.6522,1.65225,185799999.0
2007-09-19 15:45:00,1.65225,1.65235,1.6522,1.6523,1248099988.0
2007-09-19 15:46:00,1.6523,1.6524,1.6522,1.65225,716400001.0
2007-09-19 15:47:00,1.65225,1.6523,1.6522,1.6523,66800000.0
2007-09-19 15:48:00,1.6523,1.6524,1.6523,1.6524,919000006.0
2007-09-19 15:49:00,1.6524,1.6527,1.6523,1.6526,1965799986.0
2007-09-19 15:50:00,1.6528,1.6529,1.65275,1.6528,1965799986.0
2007-09-19 15:51:00,1.6528,1.65325,1.6528,1.6531,2042399986.0
2007-09-19 15:52:00,1.6531,1.6532,1.653,1.653,1598699999.0
2007-09-19 15:53:00,1.653,1.653,1.6527,1.6527,1855399993.0
2007-09-19 15:54:00,1.6529,1.6535,1.6528,1.6535,1605799989.0
2007-09-19 15:55:00,1.6534,1.6536,1.6534,1.6534,1605799989.0
2007-09-19 15:56:00,1.6535,1.6536,1.6533,1.6533,1605799989.0
2007-09-19 15:57:00,1.6534,1.6535,1.6533,1.6535,1605799989.0
2007-09-19 15:58:00,1.6534,1.6536,1.653,1.653,1605799989.0
2007-09-19 15:59:00,1.6529,1.653,1.6527,1.6529,1605799989.0
2007-09-19 16:00:00,1.6528,1.653,1.6524,1.6525,1605799989.0
2007-09-19 16:01:00,1.6524,1.6526,1.6524,1.65245,1605799989.0
2007-09-19 16:02:00,1.6526,1.6526,1.6519,1.6521,1431199999.0
2007-09-19 16:03:00,1.652,1.65245,1.652,1.6524,1431199999.0
2007-09-19 16:04:00,1.6524,1.65245,1.6522,1.65225,1715949993.0
2007-09-19 16:05:00,1.6522,1.6525,1.65215,1.6522,1682899998.0
2007-09-19 16:06:00,1.6523,1.6524,1.6521,1.6523,977199990.0
2007-09-19 16:07:00,1.65235,1.65235,1.6521,1.6521,977199990.0
2007-09-19 16:08:00,1.6521,1.6523,1.65165,1.6518,1116000011.0
2007-09-19 16:09:00,1.6519,1.6524,1.6519,1.6522,1954699988.0
2007-09-19 16:10:00,1.6523,1.6524,1.6521,1.6523,1954699988.0
2007-09-19 16:11:00,1.6522,1.6522,1.65205,1.65215,1954699988.0
2007-09-19 16:12:00,1.65215,1.6525,1.65205,1.6525,817199999.0
2007-09-19 16:13:00,1.6525,1.6526,1.6524,1.6525,951799999.0
2007-09-19 16:14:00,1.6525,1.6526,1.65245,1.6525,1121699991.0
2007-09-19 16:15:00,1.6525,1.6525,1.6524,1.6524,1827099993.0
2007-09-19 16:16:00,1.6524,1.6525,1.6521,1.6523,1063700013.0
2007-09-19 16:17:00,1.6522,1.6523,1.65215,1.6522,1063700013.0
2007-09-19 16:18:00,1.6522,1.6522,1.652,1.652,1824299982.0
2007-09-19 16:19:00,1.6521,1.6522,1.652,1.6521,1573199989.0
2007-09-19 16:20:00,1.652,1.6521,1.6519,1.652,1573199989.0
2007-09-19 16:21:00,1.6519,1.6521,1.6519,1.652,1573199989.0
2007-09-19 16:22:00,1.6521,1.6521,1.6518,1.6519,1156899991.0
2007-09-19 16:23:00,1.6519,1.65195,1.65175,1.65195,1156899991.0
2007-09-19 16:24:00,1.65195,1.65215,1.6519,1.65215,1368799983.0
2007-09-19 16:25:00,1.6521,1.65235,1.6521,1.6523,1928999998.0
2007-09-19 16:26:00,1.6522,1.6524,1.65205,1.6522,2065999997.0
2007-09-19 16:27:00,1.65215,1.65245,1.65215,1.65235,2030200033.0
2007-09-19 16:28:00,1.6524,1.65245,1.65235,1.6524,764499987.0
2007-09-19 16:29:00,1.6524,1.6527,1.65235,1.6526,1390700007.0
2007-09-19 16:30:00,1.6526,1.6527,1.65245,1.6526,1829899998.0
2007-09-19 16:31:00,1.6526,1.65265,1.65255,1.6526,2071600014.0
2007-09-19 16:32:00,1.6527,1.6527,1.6526,1.6527,1663499990.0
2007-09-19 16:33:00,1.6526,1.6528,1.6525,1.65275,1663499990.0
2007-09-19 16:34:00,1.65275,1.65285,1.6527,1.65275,2094999979.0
2007-09-19 16:35:00,1.6528,1.6531,1.6528,1.653,1150899992.0
2007-09-19 16:36:00,1.65305,1.6531,1.65275,1.65285,1010399998.0
2007-09-19 16:37:00,1.65285,1.6534,1.65275,1.65325,1771499988.0
2007-09-19 16:38:00,1.6532,1.6535,1.6531,1.6531,1179599988.0
2007-09-19 16:39:00,1.65305,1.65305,1.6526,1.6528,1179599988.0
2007-09-19 16:40:00,1.6529,1.6529,1.6528,1.6529,1536799986.0
2007-09-19 16:41:00,1.6528,1.65295,1.65275,1.65275,1536799986.0
2007-09-19 16:42:00,1.65275,1.6528,1.65275,1.6528,1229099991.0
2007-09-19 16:43:00,1.6528,1.6533,1.65275,1.65315,1660100007.0
2007-09-19 16:44:00,1.6532,1.6534,1.65305,1.6534,1270999982.0
2007-09-19 16:45:00,1.6534,1.6535,1.6533,1.6533,1214200005.0
2007-09-19 16:46:00,1.6534,1.654,1.6534,1.6539,1724799988.0
2007-09-19 16:47:00,1.6538,1.6538,1.65355,1.6536,1760499989.0
2007-09-19 16:48:00,1.6535,1.6536,1.6533,1.6534,1757899995.0
2007-09-19 16:49:00,1.6534,1.6535,1.6533,1.6533,1757899995.0
2007-09-19 16:50:00,1.6534,1.6536,1.6534,1.6535,1571799982.0
2007-09-19 16:51:00,1.6535,1.6535,1.6534,1.6534,1571799982.0
2007-09-19 16:52:00,1.6534,1.6535,1.6534,1.6535,1115300000.0
2007-09-19 16:53:00,1.65345,1.6535,1.6534,1.6535,1069700004.0
2007-09-19 16:54:00,1.6536,1.6538,1.6535,1.6538,1426200003.0
2007-09-19 16:55:00,1.65375,1.65415,1.65365,1.65405,1426200003.0
2007-09-19 16:56:00,1.6541,1.6544,1.654,1.6544,2129299997.0
2007-09-19 16:57:00,1.6543,1.655,1.6542,1.6547,2129299997.0
2007-09-19 16:58:00,1.6547,1.65475,1.65455,1.6547,1678499999.0
2007-09-19 16:59:00,1.65465,1.6552,1.65465,1.6551,2030999987.0
2007-09-19 17:00:00,1.655,1.6551,1.6547,1.6549,1345899987.0
2007-09-19 17:01:00,1.655,1.655,1.6547,1.6549,1345899987.0
2007-09-19 17:02:00,1.6549,1.65495,1.65465,1.6548,1345899987.0
2007-09-19 17:03:00,1.6548,1.6548,1.65475,1.65475,6400000.0
2007-09-19 17:04:00,1.6547,1.6547,1.6545,1.6546,892100002.0
2007-09-19 17:05:00,1.65465,1.6547,1.6546,1.6547,1509100001.0
2007-09-19 17:06:00,1.6548,1.6556,1.6548,1.6554,1270300004.0
2007-09-19 17:07:00,1.6555,1.6556,1.6553,1.6556,1270300004.0
2007-09-19 17:08:00,1.6555,1.6556,1.6553,1.6554,1270300004.0
2007-09-19 17:09:00,1.6555,1.6556,1.6553,1.6554,1270300004.0
2007-09-19 17:10:00,1.65555,1.6558,1.6554,1.6558,1270300004.0
2007-09-19 17:11:00,1.65575,1.65595,1.6556,1.6557,1423300001.0
2007-09-19 17:12:00,1.6557,1.6557,1.6554,1.6554,1653799974.0
2007-09-19 17:13:00,1.6555,1.6555,1.6553,1.6554,1653799974.0
2007-09-19 17:14:00,1.6554,1.6555,1.65525,1.65525,1653799974.0
2007-09-19 17:15:00,1.6554,1.6554,1.6551,1.6552,1011200011.0
2007-09-19 17:16:00,1.6553,1.6555,1.6552,1.6555,1011200011.0
2007-09-19 17:17:00,1.6555,1.65555,1.65535,1.65535,1011200011.0
2007-09-19 17:18:00,1.6554,1.6554,1.6552,1.6553,1083299979.0
2007-09-19 17:19:00,1.6552,1.6554,1.6552,1.6554,278099998.0
2007-09-19 17:20:00,1.6553,1.6557,1.6553,1.6556,278099998.0
2007-09-19 17:21:00,1.6555,1.6556,1.6553,1.6555,278099998.0
2007-09-19 17:22:00,1.6555,1.6555,1.6555,1.6555,278099998.0
2007-09-19 17:23:00,1.6553,1.6553,1.6552,1.65525,829800008.0
2007-09-19 17:24:00,1.6552,1.6555,1.655,1.6555,1929399987.0
2007-09-19 17:25:00,1.6556,1.6556,1.6553,1.6554,1929399987.0
2007-09-19 17:26:00,1.6555,1.6555,1.6552,1.6552,1929399987.0
2007-09-19 17:27:00,1.6551,1.6553,1.6551,1.6552,1929399987.0
2007-09-19 17:28:00,1.65515,1.6553,1.6551,1.6553,1929399987.0
2007-09-19 17:29:00,1.6553,1.6554,1.6551,1.65515,1210500003.0
2007-09-19 17:30:00,1.6551,1.6551,1.6546,1.6549,612700001.0
2007-09-19 17:31:00,1.6549,1.6549,1.65465,1.6548,612700001.0
2007-09-19 17:32:00,1.6548,1.6549,1.6547,1.6549,1114299998.0
2007-09-19 17:33:00,1.6549,1.6552,1.65485,1.655,1248900019.0
2007-09-19 17:34:00,1.655,1.6551,1.6549,1.65495,1110900007.0
2007-09-19 17:35:00,1.6549,1.6549,1.6546,1.6547,472700001.0
2007-09-19 17:36:00,1.6546,1.6549,1.6546,1.6547,472700001.0
2007-09-19 17:37:00,1.65465,1.65465,1.6544,1.6544,472700001.0
2007-09-19 17:38:00,1.6543,1.6546,1.6543,1.6545,604799998.0
2007-09-19 17:39:00,1.6545,1.65455,1.65445,1.65445,604799998.0
2007-09-19 17:40:00,1.65445,1.65445,1.6542,1.6543,682900000.0
2007-09-19 17:41:00,1.6544,1.6545,1.6543,1.6543,2048599994.0
2007-09-19 17:42:00,1.6543,1.65445,1.6543,1.6543,2048599994.0
2007-09-19 17:43:00,1.6543,1.6544,1.65425,1.6544,1976800007.0
2007-09-19 17:44:00,1.6543,1.6544,1.65425,1.6544,1295800006.0
2007-09-19 17:45:00,1.6543,1.6545,1.6543,1.6543,1728300000.0
2007-09-19 17:46:00,1.6543,1.6546,1.6543,1.6545,1728300000.0
2007-09-19 17:47:00,1.6545,1.6546,1.65445,1.6545,1377199987.0
2007-09-19 17:48:00,1.6545,1.65475,1.6545,1.65475,951299999.0
2007-09-19 17:49:00,1.65475,1.6548,1.65425,1.65425,676900005.0
2007-09-19 17:50:00,1.65425,1.65425,1.6539,1.654,1490399994.0
2007-09-19 17:51:00,1.654,1.654,1.6537,1.65375,837300007.0
2007-09-19 17:52:00,1.6537,1.6537,1.6534,1.6535,1369947564.0
2007-09-19 17:53:00,1.65345,1.6539,1.65345,1.6538,1369947564.0
2007-09-19 17:54:00,1.6538,1.654,1.6538,1.654,1998899977.0
2007-09-19 17:55:00,1.654,1.6542,1.65395,1.6542,1333000009.0
2007-09-19 17:56:00,1.6542,1.6542,1.6541,1.6541,1589599992.0
2007-09-19 17:57:00,1.6541,1.6542,1.6539,1.65395,1620699997.0
2007-09-19 17:58:00,1.654,1.6541,1.65385,1.654,1912499975.0
2007-09-19 17:59:00,1.654,1.654,1.65355,1.6537,1425800010.0
2007-09-19 18:00:00,1.6537,1.6538,1.65355,1.65365,1013299994.0
2007-09-19 18:01:00,1.6536,1.6537,1.6535,1.6535,608399998.0
2007-09-19 18:02:00,1.6535,1.6536,1.6535,1.65355,188800004.0
2007-09-19 18:03:00,1.65355,1.6536,1.65345,1.6536,256800008.0
2007-09-19 18:04:00,1.6536,1.6537,1.65355,1.6537,516399986.0
2007-09-19 18:05:00,1.65365,1.6539,1.6536,1.6536,1643699990.0
2007-09-19 18:06:00,1.6536,1.6537,1.6536,1.6537,1653000020.0
2007-09-19 18:07:00,1.6537,1.65385,1.65365,1.6537,1132499998.0
2007-09-19 18:08:00,1.6537,1.65395,1.6537,1.6539,695699996.0
2007-09-19 18:09:00,1.6539,1.6539,1.65385,1.65385,341500001.0
2007-09-19 18:10:00,1.6539,1.6539,1.65375,1.6538,444899996.0
2007-09-19 18:11:00,1.6538,1.6538,1.65375,1.6538,177599999.0
2007-09-19 18:12:00,1.6538,1.6538,1.6535,1.65355,742800005.0
2007-09-19 18:13:00,1.6536,1.6536,1.6531,1.6533,1657099988.0
2007-09-19 18:14:00,1.6534,1.6536,1.6533,1.6534,1657099988.0
2007-09-19 18:15:00,1.6534,1.6535,1.6533,1.6534,1657099988.0
2007-09-19 18:16:00,1.6534,1.65365,1.6534,1.6534,2068200012.0
2007-09-19 18:17:00,1.6534,1.6535,1.6534,1.65345,1355700004.0
2007-09-19 18:18:00,1.65345,1.6537,1.6533,1.65365,1584700011.0
2007-09-19 18:19:00,1.65365,1.6538,1.65365,1.6537,476400002.0
2007-09-19 18:20:00,1.6537,1.6538,1.6537,1.6537,465099989.0
2007-09-19 18:21:00,1.6537,1.6539,1.6535,1.6535,863199991.0
2007-09-19 18:22:00,1.6535,1.6536,1.65335,1.6536,1898300007.0
2007-09-19 18:23:00,1.6536,1.6539,1.6535,1.6536,1229700003.0
2007-09-19 18:24:00,1.6537,1.6539,1.6535,1.65355,1229700003.0
2007-09-19 18:25:00,1.6535,1.65355,1.65325,1.65345,1331700015.0
2007-09-19 18:26:00,1.65345,1.6536,1.65335,1.6536,1864200017.0
2007-09-19 18:27:00,1.6536,1.6537,1.65355,1.6537,521100001.0
2007-09-19 18:28:00,1.6537,1.6539,1.65365,1.6538,1100900000.0
2007-09-19 18:29:00,1.6538,1.654,1.6538,1.65395,1325399989.0
2007-09-19 18:30:00,1.65395,1.6541,1.65375,1.654,1572800003.0
2007-09-19 18:31:00,1.654,1.6541,1.65385,1.65385,868400003.0
2007-09-19 18:32:00,1.65385,1.65395,1.6537,1.65395,648299990.0
2007-09-19 18:33:00,1.65395,1.6541,1.6538,1.65385,1821400008.0
2007-09-19 18:34:00,1.6538,1.6539,1.6537,1.6537,1423300001.0
2007-09-19 18:35:00,1.6537,1.6538,1.65355,1.65355,1423300001.0
2007-09-19 18:36:00,1.65355,1.6539,1.6535,1.6539,985899986.0
2007-09-19 18:37:00,1.65385,1.6539,1.65375,1.6538,525900001.0
2007-09-19 18:38:00,1.6538,1.6538,1.65365,1.65365,533599998.0
2007-09-19 18:39:00,1.65365,1.6537,1.65355,1.6537,906100013.0
2007-09-19 18:40:00,1.6537,1.6539,1.6536,1.6536,1448900000.0
2007-09-19 18:41:00,1.6537,1.6537,1.65355,1.65355,1445799986.0
2007-09-19 18:42:00,1.65355,1.65365,1.65345,1.65345,1868799996.0
2007-09-19 18:43:00,1.6534,1.6535,1.6532,1.6533,1729799994.0
2007-09-19 18:44:00,1.65335,1.65335,1.6531,1.6531,1251700004.0
2007-09-19 18:45:00,1.6532,1.6534,1.65305,1.6534,593999990.0
2007-09-19 18:46:00,1.6534,1.6537,1.6534,1.6535,1242900000.0
2007-09-19 18:47:00,1.6535,1.6537,1.6535,1.6535,1039100013.0
2007-09-19 18:48:00,1.6535,1.6537,1.65345,1.65355,897099992.0
2007-09-19 18:49:00,1.6536,1.6537,1.6536,1.6537,677300000.0
2007-09-19 18:50:00,1.6537,1.6538,1.65355,1.6536,956400000.0
2007-09-19 18:51:00,1.6536,1.65365,1.6536,1.6536,1283400001.0
2007-09-19 18:52:00,1.65365,1.6538,1.6536,1.6537,1370200001.0
2007-09-19 18:53:00,1.6537,1.6538,1.6537,1.6538,540399993.0
2007-09-19 18:54:00,1.6537,1.65395,1.6537,1.65375,702600004.0
2007-09-19 18:55:00,1.65375,1.6539,1.65365,1.6539,626399994.0
2007-09-19 18:56:00,1.6539,1.6539,1.6535,1.6535,704399996.0
2007-09-19 18:57:00,1.6535,1.6537,1.6535,1.6537,681300002.0
2007-09-19 18:58:00,1.6537,1.6537,1.65355,1.6536,578500002.0
2007-09-19 18:59:00,1.6536,1.6538,1.6536,1.6538,390299996.0
2007-09-19 19:00:00,1.6538,1.6539,1.65325,1.6533,1747699996.0
2007-09-19 19:01:00,1.65335,1.6534,1.6533,1.6533,551800004.0
2007-09-19 19:02:00,1.6533,1.6533,1.6531,1.6531,615999990.0
2007-09-19 19:03:00,1.6532,1.6532,1.65305,1.6531,720699990.0
2007-09-19 19:04:00,1.6531,1.6532,1.653,1.65315,1516500001.0
2007-09-19 19:05:00,1.6532,1.6533,1.6531,1.6532,1200900010.0
2007-09-19 19:06:00,1.6532,1.6533,1.6532,1.6533,56799999.0
2007-09-19 19:07:00,1.6533,1.6533,1.653,1.65305,1057300000.0
2007-09-19 19:08:00,1.65305,1.65305,1.6529,1.6529,865299999.0
2007-09-19 19:09:00,1.6529,1.653,1.6528,1.65285,436199996.0
2007-09-19 19:10:00,1.6529,1.6529,1.65285,1.65285,303999995.0
2007-09-19 19:11:00,1.65285,1.65285,1.6528,1.6528,115199995.0
2007-09-19 19:12:00,1.6528,1.6529,1.65275,1.6528,815699986.0
2007-09-19 19:13:00,1.6529,1.653,1.65275,1.6529,1096900005.0
2007-09-19 19:14:00,1.6529,1.653,1.6525,1.6526,1458799975.0
2007-09-19 19:15:00,1.65255,1.6526,1.6525,1.65255,281200000.0
2007-09-19 19:16:00,1.6526,1.6529,1.6526,1.6529,789999994.0
2007-09-19 19:17:00,1.6529,1.653,1.65275,1.65275,323399999.0
2007-09-19 19:18:00,1.65275,1.6528,1.65275,1.65275,33600000.0
2007-09-19 19:19:00,1.65275,1.6528,1.6525,1.65255,597399996.0
2007-09-19 19:20:00,1.65255,1.6526,1.65255,1.6526,391199999.0
2007-09-19 19:21:00,1.6526,1.6527,1.6526,1.65265,666399999.0
2007-09-19 19:22:00,1.6527,1.65285,1.6527,1.6528,163000000.0
2007-09-19 19:23:00,1.6528,1.6528,1.65265,1.65275,538900008.0
2007-09-19 19:24:00,1.6528,1.6529,1.6528,1.65285,500100005.0
2007-09-19 19:25:00,1.6529,1.6529,1.6529,1.6529,68100001.0
2007-09-19 19:26:00,1.65285,1.6529,1.6528,1.6529,194900004.0
2007-09-19 19:27:00,1.6529,1.65295,1.6529,1.6529,33000000.0
2007-09-19 19:28:00,1.6529,1.6529,1.6528,1.6528,77000001.0
2007-09-19 19:29:00,1.6528,1.6528,1.65275,1.6528,345600000.0
2007-09-19 19:30:00,1.6528,1.6528,1.6528,1.6528,133600000.0
2007-09-19 19:31:00,1.6528,1.6528,1.65275,1.6528,148000000.0
2007-09-19 19:32:00,1.6528,1.6528,1.6527,1.65275,194500001.0
2007-09-19 19:33:00,1.65275,1.6528,1.65265,1.65265,144300000.0
2007-09-19 19:34:00,1.65265,1.65275,1.6526,1.6527,444500001.0
2007-09-19 19:35:00,1.6527,1.6528,1.6527,1.6528,467100005.0
2007-09-19 19:36:00,1.6528,1.6528,1.6527,1.65275,163200000.0
2007-09-19 19:37:00,1.65275,1.65285,1.6527,1.6527,371399997.0
2007-09-19 19:38:00,1.6528,1.6528,1.65275,1.65275,105499997.0
2007-09-19 19:39:00,1.65275,1.65285,1.6527,1.65285,98400000.0
2007-09-19 19:40:00,1.65285,1.65285,1.65285,1.65285,4000000.0
2007-09-19 19:41:00,1.65285,1.6529,1.6528,1.6529,118600001.0
2007-09-19 19:42:00,1.65253,1.65277,1.65214,1.65214,166200002.0
2007-09-19 19:43:00,1.65295,1.65295,1.65295,1.65295,10400000.0
2007-09-19 19:44:00,1.65295,1.653,1.6529,1.653,160399996.0
2007-09-19 19:45:00,1.653,1.65335,1.653,1.6532,493900000.0
2007-09-19 19:46:00,1.6532,1.6534,1.65315,1.6532,1708899996.0
2007-09-19 19:47:00,1.65315,1.6532,1.65305,1.65315,618900001.0
2007-09-19 19:48:00,1.65315,1.6532,1.6531,1.6531,308200005.0
2007-09-19 19:49:00,1.6531,1.6531,1.6531,1.6531,238000004.0
2007-09-19 19:50:00,1.6531,1.6532,1.653,1.65315,446300001.0
2007-09-19 19:51:00,1.6531,1.6533,1.65305,1.6532,358500000.0
2007-09-19 19:52:00,1.65325,1.6533,1.65315,1.6533,532100002.0
2007-09-19 19:53:00,1.6533,1.6533,1.65315,1.65315,232600000.0
2007-09-19 19:54:00,1.6532,1.6533,1.6532,1.65325,333700002.0
2007-09-19 19:55:00,1.65325,1.6533,1.653,1.653,335199996.0
2007-09-19 19:56:00,1.653,1.65305,1.6529,1.653,328400005.0
2007-09-19 19:57:00,1.653,1.6531,1.653,1.6531,90399998.0
2007-09-19 19:58:00,1.6531,1.6531,1.65305,1.6531,160000000.0
2007-09-19 19:59:00,1.6531,1.6531,1.653,1.653,363099998.0
2007-09-19 20:00:00,1.653,1.6531,1.65295,1.6531,625799998.0
2007-09-19 20:01:00,1.653,1.6531,1.653,1.65305,258399996.0
2007-09-19 20:02:00,1.65305,1.6531,1.65295,1.653,164000003.0
2007-09-19 20:03:00,1.653,1.653,1.653,1.653,141599999.0
2007-09-19 20:04:00,1.653,1.653,1.65285,1.6529,974699990.0
2007-09-19 20:05:00,1.6529,1.6529,1.6527,1.6528,1400600000.0
2007-09-19 20:06:00,1.6528,1.6529,1.6528,1.6529,747100003.0
2007-09-19 20:07:00,1.6529,1.6531,1.65285,1.653,547599998.0
2007-09-19 20:08:00,1.653,1.6531,1.6529,1.6529,752099995.0
2007-09-19 20:09:00,1.65295,1.653,1.6527,1.65285,544000007.0
2007-09-19 20:10:00,1.65285,1.65285,1.6526,1.6527,1538199982.0
2007-09-19 20:11:00,1.6527,1.6527,1.65265,1.6527,178299999.0
2007-09-19 20:12:00,1.6527,1.6528,1.6527,1.6527,700300000.0
2007-09-19 20:13:00,1.6527,1.6527,1.65235,1.6525,1352899996.0
2007-09-19 20:14:00,1.6525,1.6526,1.65245,1.65255,877099997.0
2007-09-19 20:15:00,1.65255,1.65255,1.6525,1.6525,53600000.0
2007-09-19 20:16:00,1.6526,1.6527,1.6525,1.6526,397999997.0
2007-09-19 20:17:00,1.6527,1.65295,1.6526,1.65295,1147199996.0
2007-09-19 20:18:00,1.6529,1.6529,1.6526,1.6526,1498699996.0
2007-09-19 20:19:00,1.6526,1.6526,1.6525,1.6526,621500001.0
2007-09-19 20:20:00,1.6526,1.6526,1.65255,1.6526,250700000.0
2007-09-19 20:21:00,1.6526,1.6528,1.65255,1.6527,1264099995.0
2007-09-19 20:22:00,1.65265,1.6528,1.65245,1.6528,1548800011.0
2007-09-19 20:23:00,1.6528,1.6529,1.65265,1.6527,1179200000.0
2007-09-19 20:24:00,1.6527,1.6527,1.6524,1.65245,702100005.0
2007-09-19 20:25:00,1.6525,1.65255,1.6524,1.6525,1143699996.0
2007-09-19 20:26:00,1.6525,1.6527,1.6525,1.6525,506400001.0
2007-09-19 20:27:00,1.65255,1.6526,1.6525,1.6525,224800001.0
2007-09-19 20:28:00,1.6525,1.6526,1.6525,1.6525,437600000.0
2007-09-19 20:29:00,1.6525,1.6527,1.6525,1.6527,494700000.0
2007-09-19 20:30:00,1.65265,1.65265,1.6526,1.6526,510999998.0
2007-09-19 20:31:00,1.6526,1.65265,1.6526,1.65265,391199998.0
2007-09-19 20:32:00,1.6526,1.6527,1.6525,1.65255,658100004.0
2007-09-19 20:33:00,1.65255,1.65265,1.65235,1.65245,487000005.0
2007-09-19 20:34:00,1.65245,1.65245,1.6523,1.6523,851100001.0
2007-09-19 20:35:00,1.6523,1.6525,1.65225,1.6525,143100001.0
2007-09-19 20:36:00,1.6525,1.6525,1.65215,1.6523,1073400013.0
2007-09-19 20:37:00,1.65225,1.65245,1.65215,1.65245,902600001.0
2007-09-19 20:38:00,1.65245,1.65245,1.6523,1.6523,862200002.0
2007-09-19 20:39:00,1.65225,1.65235,1.6522,1.6523,914599996.0
2007-09-19 20:40:00,1.6524,1.6526,1.6523,1.65235,1255900001.0
2007-09-19 20:41:00,1.65235,1.6524,1.6523,1.6524,875299996.0
2007-09-19 20:42:00,1.65202,1.65209,1.65185,1.65185,177499996.0
2007-09-19 20:43:00,1.6524,1.6525,1.6524,1.6525,372799998.0
2007-09-19 20:44:00,1.6525,1.6525,1.6524,1.6524,64800000.0
2007-09-19 20:45:00,1.6524,1.6524,1.6524,1.6524,931799992.0
2007-09-19 20:46:00,1.6524,1.6526,1.6524,1.6526,936299993.0
2007-09-19 20:47:00,1.6526,1.6529,1.6526,1.65275,720300000.0
2007-09-19 20:48:00,1.65275,1.6529,1.6527,1.6529,844200005.0
2007-09-19 20:49:00,1.65295,1.653,1.6528,1.6529,1139000015.0
2007-09-19 20:50:00,1.6529,1.6532,1.6529,1.653,1518700002.0
2007-09-19 20:51:00,1.653,1.6531,1.65265,1.6528,1459700001.0
2007-09-19 20:52:00,1.6528,1.6529,1.65275,1.65275,844200003.0
2007-09-19 20:53:00,1.6528,1.6528,1.65235,1.6525,1440999995.0
2007-09-19 20:54:00,1.6525,1.6528,1.6525,1.65275,622800001.0
2007-09-19 20:55:00,1.6527,1.65295,1.65265,1.65295,738999992.0
2007-09-19 20:56:00,1.65295,1.653,1.6528,1.653,435800003.0
2007-09-19 20:57:00,1.653,1.653,1.65285,1.65285,818600000.0
2007-09-19 20:58:00,1.65285,1.6529,1.6525,1.6528,776400000.0
2007-09-19 20:59:00,1.6528,1.653,1.6527,1.6527,962100004.0
2007-09-19 21:00:00,1.6527,1.6529,1.65265,1.6527,960099992.0
2007-09-19 21:01:00,1.6527,1.6527,1.65265,1.6527,249899999.0
2007-09-19 21:02:00,1.6527,1.6527,1.6524,1.6526,285700000.0
2007-09-19 21:03:00,1.6526,1.65275,1.65245,1.65275,635900001.0
2007-09-19 21:04:00,1.6527,1.6528,1.65265,1.65275,431799999.0
2007-09-19 21:05:00,1.6527,1.65275,1.6526,1.65275,502000003.0
2007-09-19 21:06:00,1.65275,1.65275,1.65265,1.65265,267799992.0
2007-09-19 21:07:00,1.6527,1.6527,1.6526,1.6526,548600005.0
2007-09-19 21:08:00,1.6526,1.6527,1.6526,1.6527,564400011.0
2007-09-19 21:09:00,1.6527,1.6528,1.6526,1.6528,296699999.0
2007-09-19 21:10:00,1.6528,1.6529,1.6526,1.6526,291899995.0
2007-09-19 21:11:00,1.6526,1.65265,1.65255,1.6526,205099997.0
2007-09-19 21:12:00,1.65265,1.65265,1.6526,1.65265,197600000.0
2007-09-19 21:13:00,1.65265,1.65265,1.65255,1.65265,224599999.0
2007-09-19 21:14:00,1.65265,1.65275,1.65265,1.65275,373600002.0
2007-09-19 21:15:00,1.65275,1.65285,1.6527,1.6528,330300002.0
2007-09-19 21:16:00,1.6528,1.6529,1.6527,1.6527,755800001.0
2007-09-19 21:17:00,1.6527,1.65305,1.6527,1.65305,621600001.0
2007-09-19 21:18:00,1.653,1.65305,1.6529,1.6529,106800000.0
2007-09-19 21:19:00,1.6529,1.6529,1.6527,1.65285,488799996.0
2007-09-19 21:20:00,1.65285,1.65285,1.6528,1.6528,146399998.0
2007-09-19 21:21:00,1.6528,1.65285,1.6528,1.65285,112799998.0
2007-09-19 21:22:00,1.65285,1.65285,1.6528,1.6528,131200001.0
2007-09-19 21:23:00,1.6528,1.653,1.6528,1.653,444900001.0
2007-09-19 21:24:00,1.653,1.653,1.65285,1.6529,924899999.0
2007-09-19 21:25:00,1.6529,1.6529,1.65275,1.6528,373699999.0
2007-09-19 21:26:00,1.65285,1.65285,1.6527,1.6527,508099999.0
2007-09-19 21:27:00,1.65265,1.6528,1.65265,1.65275,188699996.0
2007-09-19 21:28:00,1.65275,1.65275,1.65265,1.6527,257300006.0
2007-09-19 21:29:00,1.6527,1.6528,1.65265,1.6528,298800004.0
2007-09-19 21:30:00,1.6528,1.6528,1.65275,1.6528,133499998.0
2007-09-19 21:31:00,1.6528,1.65285,1.6527,1.6528,417299992.0
2007-09-19 21:32:00,1.6528,1.6528,1.6528,1.6528,75200001.0
2007-09-19 21:33:00,1.6528,1.6528,1.6527,1.65275,203499999.0
2007-09-19 21:34:00,1.6527,1.6528,1.65265,1.6528,120300005.0
2007-09-19 21:35:00,1.6528,1.6528,1.6525,1.65255,172800000.0
2007-09-19 21:36:00,1.65255,1.6528,1.65255,1.65275,475199999.0
2007-09-19 21:37:00,1.65275,1.6528,1.6527,1.65275,393799995.0
2007-09-19 21:38:00,1.6528,1.6528,1.6528,1.6528,292400007.0
2007-09-19 21:39:00,1.6528,1.6528,1.6528,1.6528,135200002.0
2007-09-19 21:40:00,1.6528,1.65285,1.65275,1.6528,271800004.0
2007-09-19 21:41:00,1.6528,1.653,1.6528,1.653,478200002.0
2007-09-19 21:42:00,1.653,1.653,1.6528,1.6528,378600000.0
2007-09-19 21:43:00,1.65275,1.6529,1.65275,1.6529,462800002.0
2007-09-19 21:44:00,1.6529,1.65305,1.6528,1.653,686899994.0
2007-09-19 21:45:00,1.653,1.653,1.65275,1.653,649799994.0
2007-09-19 21:46:00,1.653,1.653,1.65295,1.653,231099991.0
2007-09-19 21:47:00,1.653,1.653,1.65295,1.653,68600000.0
2007-09-19 21:48:00,1.653,1.653,1.65295,1.653,94699996.0
2007-09-19 21:49:00,1.653,1.653,1.6529,1.6529,301899996.0
2007-09-19 21:50:00,1.65295,1.65305,1.65295,1.65305,386099991.0
2007-09-19 21:51:00,1.65305,1.65305,1.65295,1.65295,595899992.0
2007-09-19 21:52:00,1.65295,1.65295,1.65295,1.65295,29600000.0
2007-09-19 21:53:00,1.65295,1.653,1.65295,1.653,172499994.0
2007-09-19 21:54:00,1.653,1.653,1.6529,1.65295,374999994.0
2007-09-19 21:55:00,1.653,1.653,1.6529,1.653,898800004.0
2007-09-19 21:56:00,1.653,1.653,1.65295,1.65295,1048800002.0
2007-09-19 21:57:00,1.653,1.653,1.65295,1.65295,175100003.0
2007-09-19 21:58:00,1.653,1.653,1.653,1.653,564599993.0
2007-09-19 21:59:00,1.653,1.653,1.65295,1.653,932400004.0
2007-09-19 22:00:00,1.653,1.653,1.6528,1.6528,616600006.0
2007-09-19 22:01:00,1.6528,1.6528,1.65265,1.6528,323000000.0
2007-09-19 22:02:00,1.6528,1.6528,1.6525,1.6526,821200006.0
2007-09-19 22:03:00,1.65255,1.6526,1.65235,1.6525,611200001.0
2007-09-19 22:04:00,1.6525,1.6525,1.6524,1.6524,209999997.0
2007-09-19 22:05:00,1.6524,1.6525,1.6524,1.6524,50400000.0
2007-09-19 22:06:00,1.6525,1.6525,1.6522,1.6523,505299996.0
2007-09-19 22:07:00,1.6523,1.6524,1.6522,1.6524,996899999.0
2007-09-19 22:08:00,1.6524,1.65245,1.6523,1.6523,772299996.0
2007-09-19 22:09:00,1.6523,1.6523,1.6523,1.6523,65600000.0
2007-09-19 22:10:00,1.6524,1.6524,1.6523,1.6523,52999999.0
2007-09-19 22:11:00,1.6523,1.6525,1.6523,1.6525,381799993.0
2007-09-19 22:12:00,1.6524,1.65265,1.65235,1.65265,729399998.0
2007-09-19 22:13:00,1.65255,1.6526,1.6523,1.6523,606499996.0
2007-09-19 22:14:00,1.6523,1.65235,1.6523,1.6523,171499996.0
2007-09-19 22:15:00,1.6523,1.65235,1.6523,1.65235,16000000.0
2007-09-19 22:16:00,1.6523,1.65235,1.6523,1.6523,171399997.0
2007-09-19 22:17:00,1.6523,1.6524,1.6523,1.65235,269900000.0
2007-09-19 22:18:00,1.65235,1.6524,1.6523,1.6524,281500001.0
2007-09-19 22:19:00,1.6524,1.6524,1.65235,1.6524,140000000.0
2007-09-19 22:20:00,1.6524,1.6524,1.65235,1.65235,73600000.0
2007-09-19 22:21:00,1.6523,1.6524,1.6523,1.65235,20000000.0
2007-09-19 22:22:00,1.6523,1.65235,1.6523,1.6523,13600000.0
2007-09-19 22:23:00,1.65235,1.65245,1.65235,1.6524,124199998.0
2007-09-19 22:24:00,1.6524,1.65245,1.65235,1.6524,498999998.0
2007-09-19 22:25:00,1.6524,1.6524,1.6523,1.6523,167799994.0
2007-09-19 22:26:00,1.65235,1.6524,1.6523,1.6523,68800000.0
2007-09-19 22:27:00,1.6523,1.65245,1.6523,1.65245,298299998.0
2007-09-19 22:28:00,1.65245,1.65245,1.65245,1.65245,5600000.0
2007-09-19 22:29:00,1.65245,1.65245,1.65245,1.65245,5600000.0
2007-09-19 22:30:00,1.6524,1.6525,1.65235,1.6524,110400001.0
2007-09-19 22:31:00,1.6524,1.6524,1.6523,1.6523,479099999.0
2007-09-19 22:32:00,1.6522,1.6523,1.6522,1.6523,113800006.0
2007-09-19 22:33:00,1.6523,1.65245,1.65225,1.6523,248799998.0
2007-09-19 22:34:00,1.6523,1.65235,1.6523,1.6523,285200011.0
2007-09-19 22:35:00,1.6523,1.65235,1.6523,1.65235,98599997.0
2007-09-19 22:36:00,1.6523,1.65235,1.6523,1.6523,136599998.0
2007-09-19 22:37:00,1.6523,1.65235,1.6523,1.6523,58400000.0
2007-09-19 22:38:00,1.6523,1.6526,1.6523,1.6524,459400004.0
2007-09-19 22:39:00,1.6524,1.65265,1.6524,1.6524,655999993.0
2007-09-19 22:40:00,1.6524,1.6524,1.6523,1.6523,768099991.0
2007-09-19 22:41:00,1.6523,1.6526,1.6523,1.6525,195799997.0
2007-09-19 22:42:00,1.6525,1.6525,1.6525,1.6525,39200000.0
2007-09-19 22:43:00,1.6525,1.6525,1.6524,1.65245,134299999.0
2007-09-19 22:44:00,1.6525,1.6525,1.6525,1.6525,12800000.0
2007-09-19 22:45:00,1.6525,1.6525,1.6523,1.6524,327299988.0
2007-09-19 22:46:00,1.6524,1.6524,1.6523,1.6523,48800000.0
2007-09-19 22:47:00,1.6523,1.6523,1.6522,1.6523,90400000.0
2007-09-19 22:48:00,1.6523,1.6523,1.6522,1.6523,174400000.0
2007-09-19 22:49:00,1.6523,1.6524,1.6523,1.6523,329299999.0
2007-09-19 22:50:00,1.6523,1.6524,1.65225,1.65225,433899999.0
2007-09-19 22:51:00,1.6523,1.6524,1.6523,1.6524,75600000.0
2007-09-19 22:52:00,1.6524,1.6527,1.6524,1.6527,546699991.0
2007-09-19 22:53:00,1.6527,1.6527,1.6526,1.6527,133599997.0
2007-09-19 22:54:00,1.6527,1.6527,1.6524,1.6525,139599999.0
2007-09-19 22:55:00,1.6525,1.6526,1.6525,1.65255,328599999.0
2007-09-19 22:56:00,1.6526,1.6528,1.6526,1.6528,155900000.0
2007-09-19 22:57:00,1.6528,1.6528,1.6528,1.6528,70400000.0
2007-09-19 22:58:00,1.6528,1.6528,1.6528,1.6528,5600000.0
2007-09-19 22:59:00,1.6528,1.6528,1.6528,1.6528,31200000.0
2007-09-19 23:00:00,1.6527,1.6528,1.6526,1.6528,135500000.0
2007-09-19 23:01:00,1.6528,1.6528,1.6525,1.6527,124399999.0
2007-09-19 23:02:00,1.6527,1.6529,1.6525,1.6529,121699999.0
2007-09-19 23:03:00,1.6529,1.653,1.6528,1.6529,87500000.0
2007-09-19 23:04:00,1.6529,1.653,1.6523,1.6527,339600000.0
2007-09-19 23:05:00,1.6528,1.6528,1.6528,1.6528,44000000.0
2007-09-19 23:06:00,1.6518,1.6529,1.6518,1.6528,288100011.0
2007-09-19 23:07:00,1.6528,1.6529,1.6527,1.6529,182900000.0
2007-09-19 23:08:00,1.6529,1.653,1.6528,1.6528,108200002.0
2007-09-19 23:09:00,1.6528,1.6529,1.6527,1.6528,70900001.0
2007-09-19 23:10:00,1.6528,1.653,1.6528,1.6529,66000000.0
2007-09-19 23:11:00,1.653,1.653,1.653,1.653,53000000.0
2007-09-19 23:12:00,1.653,1.653,1.6529,1.653,351099992.0
2007-09-19 23:13:00,1.6529,1.6529,1.6528,1.6528,104500000.0
2007-09-19 23:14:00,1.6528,1.6528,1.6527,1.6528,22800000.0
2007-09-19 23:15:00,1.6527,1.6528,1.6527,1.6527,30000000.0
2007-09-19 23:16:00,1.6528,1.6529,1.6527,1.6528,191100000.0
2007-09-19 23:17:00,1.6528,1.653,1.6528,1.653,51600000.0
2007-09-19 23:18:00,1.653,1.6532,1.6528,1.6528,123000000.0
2007-09-19 23:19:00,1.6528,1.653,1.6528,1.6529,36600000.0
2007-09-19 23:20:00,1.6529,1.6531,1.6528,1.6531,45600000.0
2007-09-19 23:21:00,1.6531,1.6531,1.653,1.6531,85200000.0
2007-09-19 23:22:00,1.6531,1.6532,1.653,1.6532,159400000.0
2007-09-19 23:23:00,1.65276,1.65288,1.65267,1.65267,1882699999.0
2007-09-19 23:24:00,1.6531,1.6532,1.6531,1.6532,88400000.0
2007-09-19 23:25:00,1.6532,1.6532,1.65295,1.65305,196900000.0
2007-09-19 23:26:00,1.6531,1.6531,1.65305,1.65305,164800005.0
2007-09-19 23:27:00,1.6531,1.6532,1.6531,1.6531,234000007.0
2007-09-19 23:28:00,1.6531,1.6532,1.6531,1.6532,48100001.0
2007-09-19 23:29:00,1.6532,1.6532,1.6532,1.6532,69800000.0
2007-09-19 23:30:00,1.6532,1.6532,1.6531,1.6531,424400003.0
2007-09-19 23:31:00,1.6531,1.6532,1.653,1.653,310500002.0
2007-09-19 23:32:00,1.653,1.6532,1.653,1.65315,483500002.0
2007-09-19 23:33:00,1.6532,1.6532,1.653,1.653,287399998.0
2007-09-19 23:34:00,1.6531,1.6531,1.653,1.6531,29300000.0
2007-09-19 23:35:00,1.6531,1.6531,1.6531,1.6531,112999999.0
2007-09-19 23:36:00,1.6531,1.6532,1.6531,1.6532,78800000.0
2007-09-19 23:37:00,1.6532,1.65325,1.6531,1.65325,123800001.0
2007-09-19 23:38:00,1.65325,1.65335,1.65305,1.6532,345800000.0
2007-09-19 23:39:00,1.6532,1.65325,1.6532,1.6532,87200000.0
2007-09-19 23:40:00,1.6532,1.6533,1.6532,1.6532,222300000.0
2007-09-19 23:41:00,1.6532,1.6532,1.6532,1.6532,20800000.0
2007-09-19 23:42:00,1.6532,1.6533,1.6532,1.6532,519000001.0
2007-09-19 23:43:00,1.6532,1.6532,1.6532,1.6532,88800000.0
2007-09-19 23:44:00,1.6532,1.6533,1.65315,1.65315,519000009.0
2007-09-19 23:45:00,1.6532,1.6532,1.6531,1.6531,158100001.0
2007-09-19 23:46:00,1.6532,1.6532,1.6531,1.6532,79500001.0
2007-09-19 23:47:00,1.6532,1.6532,1.6532,1.6532,56400000.0
2007-09-19 23:48:00,1.6532,1.6532,1.6532,1.6532,48000000.0
2007-09-19 23:49:00,1.6531,1.6532,1.6531,1.6532,97700000.0
2007-09-19 23:50:00,1.6531,1.6533,1.6531,1.6532,122399999.0
2007-09-19 23:51:00,1.6532,1.6532,1.6532,1.6532,19600000.0
2007-09-19 23:52:00,1.6532,1.6533,1.6532,1.6533,5400000.0
2007-09-19 23:53:00,1.6532,1.6532,1.6531,1.6531,179799998.0
2007-09-19 23:54:00,1.6531,1.6532,1.6531,1.6531,288899996.0
2007-09-19 23:55:00,1.6532,1.6532,1.6531,1.6531,51000000.0
2007-09-19 23:56:00,1.6532,1.6532,1.6532,1.6532,33000000.0
2007-09-19 23:57:00,1.65312,1.65312,1.65295,1.65302,96400000.0
2007-09-19 23:58:00,1.6531,1.6532,1.653,1.6532,90400000.0
2007-09-19 23:59:00,1.6532,1.6533,1.6531,1.6532,336100001.0
2007-09-20 00:00:00,1.6531,1.6531,1.6531,1.6531,17600000.0
2007-09-20 00:01:00,1.65287,1.65296,1.6528,1.65288,63200000.0
2007-09-20 00:02:00,1.6531,1.6531,1.6531,1.6531,17600000.0
2007-09-20 00:03:00,1.653,1.6531,1.653,1.6531,20000000.0
2007-09-20 00:04:00,1.6531,1.6531,1.6531,1.6531,12800000.0
2007-09-20 00:05:00,1.6531,1.6532,1.6531,1.6531,57600000.0
2007-09-20 00:06:00,1.6531,1.6531,1.653,1.653,37600000.0
2007-09-20 00:07:00,1.653,1.6531,1.653,1.6531,27200000.0
2007-09-20 00:08:00,1.6531,1.6532,1.6531,1.6531,264800000.0
2007-09-20 00:09:00,1.6531,1.6531,1.653,1.6531,64700000.0
2007-09-20 00:10:00,1.6531,1.6531,1.6531,1.6531,16800000.0
2007-09-20 00:11:00,1.65301,1.65301,1.65234,1.6526,144400000.0
2007-09-20 00:12:00,1.65275,1.65276,1.65249,1.65273,141200000.0
2007-09-20 00:13:00,1.65269,1.6529,1.65237,1.6529,98900000.0
2007-09-20 00:14:00,1.6531,1.6531,1.6531,1.6531,29000000.0
2007-09-20 00:15:00,1.6531,1.6531,1.6531,1.6531,8800000.0
2007-09-20 00:16:00,1.6531,1.6531,1.6531,1.6531,16800000.0
2007-09-20 00:17:00,1.6531,1.6531,1.6531,1.6531,42400000.0
2007-09-20 00:18:00,1.65297,1.65305,1.65279,1.653,1141100002.0
2007-09-20 00:19:00,1.6531,1.6531,1.6531,1.6531,8000000.0
2007-09-20 00:20:00,1.6531,1.6531,1.6531,1.6531,44000000.0
2007-09-20 00:21:00,1.6531,1.6532,1.6531,1.6532,85600000.0
2007-09-20 00:22:00,1.6532,1.6533,1.6531,1.6531,132999998.0
2007-09-20 00:23:00,1.6532,1.6532,1.6532,1.6532,36100000.0
2007-09-20 00:24:00,1.6532,1.6532,1.6531,1.6531,100599998.0
2007-09-20 00:25:00,1.65305,1.65305,1.6529,1.653,369299994.0
2007-09-20 00:26:00,1.6531,1.6531,1.6531,1.6531,91900000.0
2007-09-20 00:27:00,1.6531,1.6532,1.653,1.6531,304800000.0
2007-09-20 00:28:00,1.6531,1.6533,1.653,1.6531,165799998.0
2007-09-20 00:29:00,1.6531,1.6531,1.6531,1.6531,8000000.0
2007-09-20 00:30:00,1.6531,1.6531,1.65295,1.653,106600000.0
2007-09-20 00:31:00,1.65265,1.65276,1.65259,1.65271,339300000.0
2007-09-20 00:32:00,1.653,1.653,1.653,1.653,82400000.0
2007-09-20 00:33:00,1.6529,1.6529,1.6528,1.6529,271600000.0
2007-09-20 00:34:00,1.6529,1.653,1.6529,1.653,20800000.0
2007-09-20 00:35:00,1.653,1.6531,1.6529,1.653,157399999.0
2007-09-20 00:36:00,1.65266,1.65276,1.65235,1.65276,131099998.0
2007-09-20 00:37:00,1.65269,1.65274,1.65234,1.65271,522199997.0
2007-09-20 00:38:00,1.65258,1.65269,1.65249,1.65269,278100001.0
2007-09-20 00:39:00,1.6531,1.6531,1.6531,1.6531,16000000.0
2007-09-20 00:40:00,1.6531,1.6531,1.653,1.653,24800000.0
2007-09-20 00:41:00,1.65234,1.65253,1.65211,1.65246,1796500007.0
2007-09-20 00:42:00,1.6531,1.6531,1.6531,1.6531,16000000.0
2007-09-20 00:43:00,1.65294,1.65298,1.65284,1.65284,210100000.0
2007-09-20 00:44:00,1.6531,1.6531,1.6531,1.6531,16000000.0
2007-09-20 00:45:00,1.653,1.653,1.6529,1.6529,64700000.0
2007-09-20 00:46:00,1.6527,1.6528,1.65246,1.6528,76800000.0
2007-09-20 00:47:00,1.6531,1.6531,1.653,1.6531,448200004.0
2007-09-20 00:48:00,1.6531,1.6531,1.653,1.6531,94400000.0
2007-09-20 00:49:00,1.653,1.6531,1.653,1.6531,17600000.0
2007-09-20 00:50:00,1.6531,1.6531,1.653,1.6531,128400000.0
2007-09-20 00:51:00,1.65255,1.65282,1.65235,1.65235,370900008.0
2007-09-20 00:52:00,1.65276,1.65276,1.65257,1.65263,225000008.0
2007-09-20 00:53:00,1.6531,1.6531,1.6531,1.6531,8000000.0
2007-09-20 00:54:00,1.6531,1.6532,1.6531,1.6531,108200001.0
2007-09-20 00:55:00,1.6532,1.6532,1.6532,1.6532,16000000.0
2007-09-20 00:56:00,1.6532,1.6532,1.6532,1.6532,16000000.0
2007-09-20 00:57:00,1.6532,1.6532,1.6529,1.653,212800000.0
2007-09-20 00:58:00,1.653,1.653,1.6529,1.6529,358400000.0
2007-09-20 00:59:00,1.6529,1.6529,1.65285,1.6529,632699991.0
2007-09-20 01:00:00,1.6529,1.653,1.6529,1.6529,136600001.0
2007-09-20 01:01:00,1.6529,1.6529,1.6529,1.6529,92700000.0
2007-09-20 01:02:00,1.6529,1.6529,1.65285,1.65285,44000000.0
2007-09-20 01:03:00,1.65285,1.6529,1.65285,1.6529,60000000.0
2007-09-20 01:04:00,1.6529,1.6529,1.65275,1.65275,65600000.0
2007-09-20 01:05:00,1.6528,1.6528,1.6528,1.6528,9600000.0
2007-09-20 01:06:00,1.65275,1.6528,1.65275,1.6528,22400000.0
2007-09-20 01:07:00,1.6528,1.6528,1.6527,1.6527,27200000.0
2007-09-20 01:08:00,1.65236,1.65247,1.65225,1.65242,189199996.0
2007-09-20 01:09:00,1.6527,1.6528,1.6527,1.6528,35200000.0
2007-09-20 01:10:00,1.6528,1.6528,1.6527,1.6528,153600001.0
2007-09-20 01:11:00,1.6528,1.6528,1.6527,1.6527,144800001.0
2007-09-20 01:12:00,1.6527,1.6527,1.65265,1.6527,182100002.0
2007-09-20 01:13:00,1.65265,1.6528,1.6525,1.6526,565200009.0
2007-09-20 01:14:00,1.6526,1.6527,1.6526,1.6526,768100000.0
2007-09-20 01:15:00,1.6526,1.6526,1.6526,1.6526,182400002.0
2007-09-20 01:16:00,1.6526,1.6526,1.6526,1.6526,24600000.0
2007-09-20 01:17:00,1.6525,1.6525,1.6525,1.6525,106400000.0
2007-09-20 01:18:00,1.6526,1.6526,1.6525,1.6526,132499998.0
2007-09-20 01:19:00,1.6526,1.6526,1.6526,1.6526,24000000.0
2007-09-20 01:20:00,1.6526,1.6526,1.6525,1.6526,52799999.0
2007-09-20 01:21:00,1.6526,1.6526,1.6526,1.6526,12000000.0
2007-09-20 01:22:00,1.6526,1.6526,1.65245,1.6525,137900000.0
2007-09-20 01:23:00,1.6525,1.6525,1.6525,1.6525,67200000.0
2007-09-20 01:24:00,1.65212,1.6524,1.65212,1.6524,694699996.0
2007-09-20 01:25:00,1.6526,1.6526,1.65255,1.6526,36400000.0
2007-09-20 01:26:00,1.6526,1.6526,1.6525,1.6525,56000000.0
2007-09-20 01:27:00,1.6526,1.6526,1.6525,1.6526,67200000.0
2007-09-20 01:28:00,1.6525,1.6525,1.6525,1.6525,43200000.0
2007-09-20 01:29:00,1.6525,1.6526,1.65245,1.65255,345300001.0
2007-09-20 01:30:00,1.65255,1.6526,1.65245,1.6526,251499997.0
2007-09-20 01:31:00,1.6526,1.6526,1.65245,1.65245,59700000.0
2007-09-20 01:32:00,1.6525,1.6526,1.6525,1.6526,75200000.0
2007-09-20 01:33:00,1.6526,1.6526,1.6525,1.6526,139500000.0
2007-09-20 01:34:00,1.6526,1.6526,1.6525,1.6525,78400000.0
2007-09-20 01:35:00,1.6526,1.6526,1.6526,1.6526,16000000.0
2007-09-20 01:36:00,1.6526,1.6526,1.6525,1.6525,207200000.0
2007-09-20 01:37:00,1.6525,1.6525,1.6524,1.6525,163700000.0
2007-09-20 01:38:00,1.6525,1.6525,1.65245,1.6525,101499998.0
2007-09-20 01:39:00,1.6525,1.6526,1.65245,1.6526,182400000.0
2007-09-20 01:40:00,1.6526,1.6526,1.6524,1.6526,111999999.0
2007-09-20 01:41:00,1.6525,1.6526,1.6524,1.65245,570200016.0
2007-09-20 01:42:00,1.65245,1.6525,1.6524,1.6524,107899998.0
2007-09-20 01:43:00,1.6525,1.6525,1.6525,1.6525,4000000.0
2007-09-20 01:44:00,1.6525,1.6525,1.6525,1.6525,12000000.0
2007-09-20 01:45:00,1.6525,1.6525,1.6524,1.6525,174500001.0
2007-09-20 01:46:00,1.6525,1.6525,1.6524,1.6525,68100002.0
2007-09-20 01:47:00,1.6525,1.6525,1.65235,1.6525,329600010.0
2007-09-20 01:48:00,1.65209,1.65233,1.65172,1.65195,278400000.0
2007-09-20 01:49:00,1.6525,1.6525,1.65235,1.65235,278500001.0
2007-09-20 01:50:00,1.6524,1.6525,1.6524,1.6525,226399999.0
2007-09-20 01:51:00,1.6524,1.6525,1.65235,1.6524,202699998.0
2007-09-20 01:52:00,1.6524,1.6525,1.65225,1.6523,363200000.0
2007-09-20 01:53:00,1.6523,1.6524,1.6523,1.65235,230200000.0
2007-09-20 01:54:00,1.6524,1.6524,1.65225,1.65225,553999997.0
2007-09-20 01:55:00,1.6523,1.6523,1.6521,1.6523,1034099980.0
2007-09-20 01:56:00,1.65225,1.6524,1.65225,1.6524,223599996.0
2007-09-20 01:57:00,1.6524,1.6524,1.6524,1.6524,24000000.0
2007-09-20 01:58:00,1.6524,1.6525,1.6524,1.6525,45000000.0
2007-09-20 01:59:00,1.6525,1.6525,1.6525,1.6525,35600000.0
2007-09-20 02:00:00,1.6524,1.6525,1.6524,1.6525,67299999.0
2007-09-20 02:01:00,1.6525,1.6525,1.6524,1.6525,238200000.0
2007-09-20 02:02:00,1.6525,1.6527,1.6524,1.6525,576400000.0
2007-09-20 02:03:00,1.65245,1.6526,1.65245,1.6526,74299999.0
2007-09-20 02:04:00,1.6526,1.6526,1.6526,1.6526,14800000.0
2007-09-20 02:05:00,1.6526,1.6526,1.6525,1.6526,159100002.0
2007-09-20 02:06:00,1.6526,1.6526,1.6526,1.6526,64900000.0
2007-09-20 02:07:00,1.6526,1.6526,1.6525,1.6525,81500001.0
2007-09-20 02:08:00,1.6526,1.6526,1.6526,1.6526,45100001.0
2007-09-20 02:09:00,1.6527,1.6527,1.6526,1.6527,668000011.0
2007-09-20 02:10:00,1.6527,1.6527,1.6525,1.6526,406200002.0
2007-09-20 02:11:00,1.6526,1.6527,1.6525,1.6526,302200001.0
2007-09-20 02:12:00,1.6526,1.6526,1.6526,1.6526,21000000.0
2007-09-20 02:13:00,1.6526,1.6527,1.65255,1.65255,102400000.0
2007-09-20 02:14:00,1.6526,1.6527,1.6526,1.6527,104200003.0
2007-09-20 02:15:00,1.6527,1.6527,1.6527,1.6527,25700001.0
2007-09-20 02:16:00,1.6527,1.6527,1.6526,1.6527,414200004.0
2007-09-20 02:17:00,1.6527,1.6527,1.65255,1.65255,211300004.0
2007-09-20 02:18:00,1.6526,1.6528,1.6526,1.6528,109000000.0
2007-09-20 02:19:00,1.6528,1.6528,1.6526,1.6527,608900000.0
2007-09-20 02:20:00,1.6527,1.6529,1.6527,1.6527,211800000.0
2007-09-20 02:21:00,1.6527,1.6528,1.6527,1.6528,81200000.0
2007-09-20 02:22:00,1.6527,1.6528,1.6526,1.6526,676800009.0
2007-09-20 02:23:00,1.6526,1.6528,1.6525,1.6525,818300006.0
2007-09-20 02:24:00,1.6525,1.6526,1.65245,1.65245,749600005.0
2007-09-20 02:25:00,1.6525,1.6526,1.65245,1.6525,425000002.0
2007-09-20 02:26:00,1.6525,1.6526,1.6525,1.6525,134899997.0
2007-09-20 02:27:00,1.6525,1.6526,1.6524,1.65255,986400002.0
2007-09-20 02:28:00,1.6525,1.6525,1.65245,1.65245,165999996.0
2007-09-20 02:29:00,1.6525,1.6526,1.6524,1.6525,526300002.0
2007-09-20 02:30:00,1.65245,1.6526,1.65245,1.6525,972199990.0
2007-09-20 02:31:00,1.6525,1.6527,1.65245,1.6525,571099995.0
2007-09-20 02:32:00,1.6525,1.6526,1.6525,1.6525,641200015.0
2007-09-20 02:33:00,1.6525,1.6526,1.6525,1.6525,275200004.0
2007-09-20 02:34:00,1.6525,1.6526,1.6525,1.6526,439199999.0
2007-09-20 02:35:00,1.6525,1.6525,1.6524,1.6525,668400004.0
2007-09-20 02:36:00,1.65245,1.6525,1.65245,1.6525,192700001.0
2007-09-20 02:37:00,1.6525,1.6525,1.6525,1.6525,121099997.0
2007-09-20 02:38:00,1.6525,1.6526,1.65245,1.6525,419200000.0
2007-09-20 02:39:00,1.6525,1.6526,1.65245,1.6525,501300010.0
2007-09-20 02:40:00,1.6526,1.6526,1.6525,1.6525,282500001.0
2007-09-20 02:41:00,1.6525,1.6525,1.65245,1.6525,197800001.0
2007-09-20 02:42:00,1.6525,1.6526,1.65245,1.6525,205700000.0
2007-09-20 02:43:00,1.6525,1.6525,1.6525,1.6525,141700005.0
2007-09-20 02:44:00,1.6525,1.6525,1.6525,1.6525,7800000.0
2007-09-20 02:45:00,1.6525,1.6525,1.6525,1.6525,7800000.0
2007-09-20 02:46:00,1.6525,1.6525,1.6525,1.6525,15600000.0
2007-09-20 02:47:00,1.6525,1.6525,1.6524,1.6525,435899999.0
2007-09-20 02:48:00,1.6525,1.6525,1.6524,1.6524,340599997.0
2007-09-20 02:49:00,1.6525,1.6525,1.6524,1.6524,241900000.0
2007-09-20 02:50:00,1.6524,1.6525,1.6524,1.6525,435400001.0
2007-09-20 02:51:00,1.6524,1.6525,1.6524,1.6525,441100010.0
2007-09-20 02:52:00,1.6525,1.6525,1.65235,1.6525,588700008.0
2007-09-20 02:53:00,1.6525,1.6525,1.6524,1.6524,194100000.0
2007-09-20 02:54:00,1.6524,1.6525,1.65235,1.6525,197399999.0
2007-09-20 02:55:00,1.6525,1.6526,1.6523,1.6523,586799992.0
2007-09-20 02:56:00,1.6524,1.6524,1.65225,1.6523,192999999.0
2007-09-20 02:57:00,1.6523,1.6523,1.65215,1.6522,465600005.0
2007-09-20 02:58:00,1.6523,1.6523,1.6522,1.6523,194000001.0
2007-09-20 02:59:00,1.6523,1.6523,1.6523,1.6523,17700001.0
2007-09-20 03:00:00,1.6524,1.6525,1.65225,1.65225,278499999.0
2007-09-20 03:01:00,1.65155,1.6522,1.65155,1.65214,196600002.0
2007-09-20 03:02:00,1.6523,1.6525,1.6523,1.6525,642200003.0
2007-09-20 03:03:00,1.6525,1.6526,1.6524,1.6526,207400000.0
2007-09-20 03:04:00,1.6526,1.6526,1.6525,1.6526,391100005.0
2007-09-20 03:05:00,1.6526,1.6526,1.6525,1.6526,535599997.0
2007-09-20 03:06:00,1.6526,1.6526,1.6526,1.6526,86200000.0
2007-09-20 03:07:00,1.6526,1.6526,1.6526,1.6526,65600000.0
2007-09-20 03:08:00,1.6526,1.6526,1.6525,1.6525,487300010.0
2007-09-20 03:09:00,1.6525,1.6525,1.6524,1.6525,775100018.0
2007-09-20 03:10:00,1.6525,1.6525,1.65235,1.6524,599400011.0
2007-09-20 03:11:00,1.6525,1.6525,1.6525,1.6525,42000001.0
2007-09-20 03:12:00,1.6525,1.6525,1.6525,1.6525,181600004.0
2007-09-20 03:13:00,1.6525,1.6525,1.6523,1.6523,279300007.0
2007-09-20 03:14:00,1.6523,1.6524,1.6523,1.6523,1254100016.0
2007-09-20 03:15:00,1.6523,1.6523,1.6523,1.6523,223100003.0
2007-09-20 03:16:00,1.6523,1.6523,1.6522,1.6523,105100004.0
2007-09-20 03:17:00,1.6523,1.6523,1.6522,1.6522,171100000.0
2007-09-20 03:18:00,1.6523,1.6523,1.6523,1.6523,130200006.0
2007-09-20 03:19:00,1.6523,1.6524,1.6523,1.6524,323500003.0
2007-09-20 03:20:00,1.6524,1.6524,1.65235,1.6524,148400001.0
2007-09-20 03:21:00,1.6524,1.6524,1.6524,1.6524,110800004.0
2007-09-20 03:22:00,1.6524,1.6524,1.6524,1.6524,150500006.0
2007-09-20 03:23:00,1.65235,1.6524,1.6522,1.6522,233799998.0
2007-09-20 03:24:00,1.6522,1.6523,1.65215,1.65225,236399993.0
2007-09-20 03:25:00,1.6523,1.6523,1.6523,1.6523,43400002.0
2007-09-20 03:26:00,1.6523,1.6524,1.65225,1.6523,141200003.0
2007-09-20 03:27:00,1.6524,1.6524,1.6523,1.6524,164500000.0
2007-09-20 03:28:00,1.6524,1.6524,1.6524,1.6524,142800000.0
2007-09-20 03:29:00,1.6524,1.6524,1.6524,1.6524,36800000.0
2007-09-20 03:30:00,1.6524,1.6524,1.6524,1.6524,63600000.0
2007-09-20 03:31:00,1.6524,1.6524,1.65225,1.65225,183199999.0
2007-09-20 03:32:00,1.6523,1.6524,1.6523,1.6524,67000000.0
2007-09-20 03:33:00,1.6524,1.6524,1.6523,1.6523,259600005.0
2007-09-20 03:34:00,1.6523,1.6523,1.6523,1.6523,111500000.0
2007-09-20 03:35:00,1.6523,1.6525,1.6523,1.6523,630200012.0
2007-09-20 03:36:00,1.6523,1.6523,1.6523,1.6523,442100013.0
2007-09-20 03:37:00,1.6523,1.6523,1.6522,1.6522,410000007.0
2007-09-20 03:38:00,1.6522,1.6523,1.6522,1.6523,236000000.0
2007-09-20 03:39:00,1.6523,1.6524,1.6522,1.6523,354200003.0
2007-09-20 03:40:00,1.6523,1.6523,1.6523,1.6523,100500004.0
2007-09-20 03:41:00,1.6523,1.6523,1.6522,1.6523,352100007.0
2007-09-20 03:42:00,1.6523,1.6523,1.6523,1.6523,43400002.0
2007-09-20 03:43:00,1.6523,1.6523,1.6523,1.6523,79100002.0
2007-09-20 03:44:00,1.6523,1.65235,1.6522,1.65235,143600003.0
2007-09-20 03:45:00,1.6524,1.6525,1.65235,1.6525,292200003.0
2007-09-20 03:46:00,1.6525,1.6525,1.65225,1.6523,227099993.0
2007-09-20 03:47:00,1.6523,1.6523,1.6522,1.6523,172900006.0
2007-09-20 03:48:00,1.6523,1.6523,1.6523,1.6523,65100003.0
2007-09-20 03:49:00,1.6523,1.6523,1.6523,1.6523,43400002.0
2007-09-20 03:50:00,1.6523,1.6523,1.6523,1.6523,62800001.0
2007-09-20 03:51:00,1.6523,1.6523,1.6523,1.6523,43400002.0
2007-09-20 03:52:00,1.6523,1.6524,1.6523,1.6524,154800005.0
2007-09-20 03:53:00,1.6524,1.6524,1.6524,1.6524,158800005.0
2007-09-20 03:54:00,1.6524,1.6524,1.6524,1.6524,27400000.0
2007-09-20 03:55:00,1.6524,1.6524,1.6523,1.6523,36800000.0
2007-09-20 03:56:00,1.65178,1.65211,1.65178,1.652,36000000.0
2007-09-20 03:57:00,1.6523,1.6524,1.65225,1.6524,119300000.0
2007-09-20 03:58:00,1.6524,1.6524,1.6523,1.6524,85900000.0
2007-09-20 03:59:00,1.6524,1.6524,1.6524,1.6524,17300000.0
2007-09-20 04:00:00,1.6524,1.6524,1.6524,1.6524,54800000.0
2007-09-20 04:01:00,1.6524,1.6524,1.6521,1.65215,507800007.0
2007-09-20 04:02:00,1.65215,1.6524,1.65215,1.6524,192100000.0
2007-09-20 04:03:00,1.6524,1.6524,1.65235,1.65235,13600000.0
2007-09-20 04:04:00,1.6524,1.6524,1.6524,1.6524,8000000.0
2007-09-20 04:05:00,1.6524,1.6524,1.6524,1.6524,32800000.0
2007-09-20 04:06:00,1.6524,1.6524,1.6524,1.6524,12000000.0
2007-09-20 04:07:00,1.6524,1.6526,1.6524,1.6525,132300000.0
2007-09-20 04:08:00,1.6525,1.6525,1.6525,1.6525,32000000.0
2007-09-20 04:09:00,1.6525,1.6525,1.6524,1.6524,254100000.0
2007-09-20 04:10:00,1.6524,1.6524,1.6524,1.6524,12000000.0
2007-09-20 04:11:00,1.6524,1.6524,1.6523,1.6524,69800000.0
2007-09-20 04:12:00,1.6523,1.6523,1.6523,1.6523,57300000.0
2007-09-20 04:13:00,1.6523,1.6524,1.6523,1.6523,194800001.0
2007-09-20 04:14:00,1.6523,1.6523,1.6523,1.6523,16800000.0
2007-09-20 04:15:00,1.6523,1.6524,1.6523,1.6523,167600001.0
2007-09-20 04:16:00,1.6523,1.6523,1.6523,1.6523,16800000.0
2007-09-20 04:17:00,1.6523,1.6523,1.6523,1.6523,54400000.0
2007-09-20 04:18:00,1.6523,1.6523,1.6523,1.6523,98800004.0
2007-09-20 04:19:00,1.6523,1.6524,1.6523,1.65235,406300000.0
2007-09-20 04:20:00,1.6523,1.6524,1.6523,1.6524,183199999.0
2007-09-20 04:21:00,1.6524,1.6524,1.65235,1.6524,43700000.0
2007-09-20 04:22:00,1.6524,1.6525,1.6524,1.6524,75400001.0
2007-09-20 04:23:00,1.6524,1.6524,1.6523,1.6523,98999999.0
2007-09-20 04:24:00,1.6524,1.6524,1.6524,1.6524,56999998.0
2007-09-20 04:25:00,1.6524,1.6524,1.65225,1.65225,127900000.0
2007-09-20 04:26:00,1.65225,1.6524,1.65205,1.6521,846900000.0
2007-09-20 04:27:00,1.65205,1.6522,1.65205,1.6522,133199997.0
2007-09-20 04:28:00,1.6522,1.6522,1.6521,1.6522,83399997.0
2007-09-20 04:29:00,1.6522,1.6522,1.6521,1.6522,374499989.0
2007-09-20 04:30:00,1.6522,1.6522,1.6522,1.6522,119500000.0
2007-09-20 04:31:00,1.6522,1.6522,1.6522,1.6522,24000000.0
2007-09-20 04:32:00,1.6522,1.6523,1.6522,1.6523,214000001.0
2007-09-20 04:33:00,1.6523,1.6523,1.6523,1.6523,65799999.0
2007-09-20 04:34:00,1.6523,1.6523,1.6523,1.6523,29799999.0
2007-09-20 04:35:00,1.6523,1.6524,1.6523,1.6524,172000000.0
2007-09-20 04:36:00,1.6524,1.6524,1.6523,1.6524,284299999.0
2007-09-20 04:37:00,1.6524,1.6524,1.6524,1.6524,25400000.0
2007-09-20 04:38:00,1.6524,1.6524,1.6524,1.6524,68600000.0
2007-09-20 04:39:00,1.6523,1.6524,1.65225,1.65225,1175399993.0
2007-09-20 04:40:00,1.6523,1.6525,1.65225,1.6524,308999998.0
2007-09-20 04:41:00,1.6524,1.6525,1.6524,1.6525,146399999.0
2007-09-20 04:42:00,1.6525,1.6525,1.6525,1.6525,270600002.0
2007-09-20 04:43:00,1.6526,1.6527,1.65255,1.6527,154899997.0
2007-09-20 04:44:00,1.6526,1.6526,1.6525,1.6525,128600000.0
2007-09-20 04:45:00,1.6525,1.6525,1.6525,1.6525,38800000.0
2007-09-20 04:46:00,1.6525,1.6526,1.6524,1.6526,142599998.0
2007-09-20 04:47:00,1.65229,1.65229,1.6517,1.65224,47200000.0
2007-09-20 04:48:00,1.6525,1.6525,1.6524,1.6524,26800000.0
2007-09-20 04:49:00,1.6524,1.6524,1.6524,1.6524,10500000.0
2007-09-20 04:50:00,1.6524,1.6524,1.6524,1.6524,29700001.0
2007-09-20 04:51:00,1.65222,1.65229,1.65208,1.65228,185600000.0
2007-09-20 04:52:00,1.6524,1.6524,1.6524,1.6524,31299999.0
2007-09-20 04:53:00,1.6524,1.6524,1.65235,1.65235,291399997.0
2007-09-20 04:54:00,1.6524,1.6525,1.6523,1.6525,531299990.0
2007-09-20 04:55:00,1.6524,1.6525,1.6524,1.6525,386899987.0
2007-09-20 04:56:00,1.6525,1.6525,1.6525,1.6525,16000000.0
2007-09-20 04:57:00,1.65212,1.65224,1.6519,1.65224,253499997.0
2007-09-20 04:58:00,1.6525,1.6525,1.6525,1.6525,8000000.0
2007-09-20 04:59:00,1.6525,1.6525,1.6525,1.6525,16000000.0
2007-09-20 05:00:00,1.6525,1.6525,1.6525,1.6525,8000000.0
2007-09-20 05:01:00,1.6525,1.6525,1.6525,1.6525,8000000.0
2007-09-20 05:02:00,1.6525,1.6525,1.6523,1.6523,722899979.0
2007-09-20 05:03:00,1.6523,1.6524,1.6523,1.6524,157099997.0
2007-09-20 05:04:00,1.6524,1.6524,1.6523,1.6523,218899999.0
2007-09-20 05:05:00,1.6523,1.6525,1.6523,1.65245,178400000.0
2007-09-20 05:06:00,1.6525,1.6525,1.6525,1.6525,4000000.0
2007-09-20 05:07:00,1.6525,1.6526,1.6524,1.6526,281899997.0
2007-09-20 05:08:00,1.6525,1.6525,1.6524,1.6524,267800001.0
2007-09-20 05:09:00,1.65223,1.65226,1.65172,1.65172,157400000.0
2007-09-20 05:10:00,1.6524,1.6525,1.65235,1.6525,310699997.0
2007-09-20 05:11:00,1.6525,1.6525,1.65235,1.65235,160299999.0
2007-09-20 05:12:00,1.6524,1.6524,1.6523,1.6523,205199997.0
2007-09-20 05:13:00,1.6523,1.6524,1.6523,1.6524,97600000.0
2007-09-20 05:14:00,1.6524,1.6524,1.6524,1.6524,24000000.0
2007-09-20 05:15:00,1.6524,1.6524,1.6523,1.6523,252200000.0
2007-09-20 05:16:00,1.65225,1.6524,1.65225,1.6524,173899995.0
2007-09-20 05:17:00,1.6524,1.6524,1.6524,1.6524,104300001.0
2007-09-20 05:18:00,1.6525,1.6525,1.6524,1.6524,41200000.0
2007-09-20 05:19:00,1.6524,1.6524,1.6524,1.6524,4000000.0
2007-09-20 05:20:00,1.6524,1.6524,1.65225,1.65225,248999998.0
2007-09-20 05:21:00,1.6523,1.6524,1.6523,1.6524,173100000.0
2007-09-20 05:22:00,1.6523,1.6523,1.6522,1.6522,1475500015.0
2007-09-20 05:23:00,1.6522,1.6525,1.6522,1.6523,850700002.0
2007-09-20 05:24:00,1.6524,1.6524,1.65225,1.65225,110599999.0
2007-09-20 05:25:00,1.6523,1.6524,1.6523,1.6523,180400002.0
2007-09-20 05:26:00,1.6523,1.65235,1.65225,1.65225,349900003.0
2007-09-20 05:27:00,1.65225,1.6523,1.65225,1.65225,252599997.0
2007-09-20 05:28:00,1.6523,1.6523,1.65225,1.6523,215200002.0
2007-09-20 05:29:00,1.6523,1.6523,1.6523,1.6523,118800004.0
2007-09-20 05:30:00,1.6523,1.6523,1.6523,1.6523,209900006.0
2007-09-20 05:31:00,1.6523,1.6523,1.6523,1.6523,19900000.0
2007-09-20 05:32:00,1.6523,1.6523,1.6522,1.6522,171099998.0
2007-09-20 05:33:00,1.6523,1.6523,1.6522,1.6523,270600002.0
2007-09-20 05:34:00,1.6523,1.6523,1.6522,1.6522,80200001.0
2007-09-20 05:35:00,1.6523,1.6523,1.6523,1.6523,48000000.0
2007-09-20 05:36:00,1.6523,1.6523,1.6521,1.6522,299500001.0
2007-09-20 05:37:00,1.6522,1.65225,1.652,1.6521,1248499994.0
2007-09-20 05:38:00,1.6521,1.6521,1.652,1.652,369700000.0
2007-09-20 05:39:00,1.652,1.6521,1.652,1.6521,227200000.0
2007-09-20 05:40:00,1.6522,1.6523,1.6521,1.6523,601500002.0
2007-09-20 05:41:00,1.6523,1.6523,1.6522,1.6522,463099997.0
2007-09-20 05:42:00,1.6523,1.6525,1.6523,1.6525,565800007.0
2007-09-20 05:43:00,1.6525,1.6525,1.6524,1.6524,403700003.0
2007-09-20 05:44:00,1.6525,1.6525,1.6524,1.6524,517600006.0
2007-09-20 05:45:00,1.6524,1.6525,1.6524,1.65245,299099997.0
2007-09-20 05:46:00,1.6525,1.6526,1.6525,1.6526,75999999.0
2007-09-20 05:47:00,1.6526,1.6527,1.6526,1.6527,385699992.0
2007-09-20 05:48:00,1.6527,1.6527,1.6525,1.6525,295899998.0
2007-09-20 05:49:00,1.6525,1.6525,1.6524,1.6524,52200000.0
2007-09-20 05:50:00,1.6524,1.6524,1.6524,1.6524,11400000.0
2007-09-20 05:51:00,1.6525,1.6525,1.65235,1.65235,93200000.0
2007-09-20 05:52:00,1.65209,1.65231,1.65208,1.65222,279000000.0
2007-09-20 05:53:00,1.6524,1.6525,1.65225,1.6523,546400000.0
2007-09-20 05:54:00,1.6523,1.6526,1.6523,1.6524,175300003.0
2007-09-20 05:55:00,1.6524,1.6526,1.6522,1.6524,341300001.0
2007-09-20 05:56:00,1.6523,1.6525,1.6523,1.6525,369400004.0
2007-09-20 05:57:00,1.6525,1.6526,1.6525,1.6525,123400000.0
2007-09-20 05:58:00,1.6525,1.6525,1.6525,1.6525,8000000.0
2007-09-20 05:59:00,1.6525,1.6525,1.6524,1.6525,48700000.0
2007-09-20 06:00:00,1.6525,1.6527,1.6525,1.6525,122400000.0
2007-09-20 06:01:00,1.6525,1.6525,1.6523,1.6525,178399999.0
2007-09-20 06:02:00,1.6525,1.6526,1.6525,1.6525,116299998.0
2007-09-20 06:03:00,1.6525,1.6526,1.6525,1.6526,542200001.0
2007-09-20 06:04:00,1.6526,1.6526,1.6526,1.6526,1085300016.0
2007-09-20 06:05:00,1.65255,1.6526,1.65245,1.6526,1572000012.0
2007-09-20 06:06:00,1.6525,1.6526,1.6522,1.6524,887699996.0
2007-09-20 06:07:00,1.6524,1.6524,1.6523,1.6523,427300003.0
2007-09-20 06:08:00,1.6523,1.6524,1.6523,1.6524,388400001.0
2007-09-20 06:09:00,1.6524,1.6524,1.65225,1.6523,451599997.0
2007-09-20 06:10:00,1.6523,1.6523,1.65225,1.6523,514300000.0
2007-09-20 06:11:00,1.6523,1.6523,1.6523,1.6523,939600013.0
2007-09-20 06:12:00,1.6523,1.6523,1.6522,1.6523,436599999.0
2007-09-20 06:13:00,1.6523,1.6523,1.65215,1.6523,456799996.0
2007-09-20 06:14:00,1.6523,1.6524,1.6523,1.6523,228800002.0
2007-09-20 06:15:00,1.6522,1.6523,1.6522,1.6523,166000004.0
2007-09-20 06:16:00,1.65225,1.6523,1.6522,1.6522,154900002.0
2007-09-20 06:17:00,1.6523,1.6523,1.65225,1.65225,498800011.0
2007-09-20 06:18:00,1.65225,1.6524,1.65225,1.6523,549499998.0
2007-09-20 06:19:00,1.6523,1.6524,1.6523,1.6524,407300001.0
2007-09-20 06:20:00,1.6524,1.6524,1.6523,1.6524,150700001.0
2007-09-20 06:21:00,1.6523,1.6524,1.65225,1.6523,191799998.0
2007-09-20 06:22:00,1.6523,1.6523,1.6523,1.6523,73500001.0
2007-09-20 06:23:00,1.6523,1.6524,1.6523,1.6524,276599999.0
2007-09-20 06:24:00,1.6524,1.6525,1.6524,1.6524,409800008.0
2007-09-20 06:25:00,1.6524,1.6525,1.6524,1.6525,161600002.0
2007-09-20 06:26:00,1.65245,1.6525,1.6523,1.6524,1381000000.0
2007-09-20 06:27:00,1.6523,1.6524,1.6523,1.6523,719900027.0
2007-09-20 06:28:00,1.6523,1.6524,1.65225,1.6524,394000006.0
2007-09-20 06:29:00,1.6524,1.6524,1.6524,1.6524,28000000.0
2007-09-20 06:30:00,1.6524,1.6524,1.65225,1.65225,69600000.0
2007-09-20 06:31:00,1.65198,1.6522,1.65196,1.65212,868400004.0
2007-09-20 06:32:00,1.65212,1.65217,1.652,1.652,296200001.0
2007-09-20 06:33:00,1.6523,1.6523,1.6523,1.6523,16000000.0
2007-09-20 06:34:00,1.6523,1.6523,1.6523,1.6523,4000000.0
2007-09-20 06:35:00,1.6523,1.6526,1.6523,1.6524,402800001.0
2007-09-20 06:36:00,1.65235,1.6525,1.65235,1.6525,50400000.0
2007-09-20 06:37:00,1.6525,1.6525,1.6525,1.6525,28000000.0
2007-09-20 06:38:00,1.6525,1.6525,1.6525,1.6525,117200001.0
2007-09-20 06:39:00,1.6526,1.6526,1.6525,1.6526,284799995.0
2007-09-20 06:40:00,1.6525,1.6527,1.6525,1.6526,452499995.0
2007-09-20 06:41:00,1.6526,1.6526,1.6525,1.6526,75399997.0
2007-09-20 06:42:00,1.6526,1.6526,1.6526,1.6526,61599998.0
2007-09-20 06:43:00,1.6526,1.6526,1.6525,1.6526,191999996.0
2007-09-20 06:44:00,1.6526,1.6526,1.6526,1.6526,33599998.0
2007-09-20 06:45:00,1.6526,1.6526,1.6526,1.6526,49599998.0
2007-09-20 06:46:00,1.6526,1.6526,1.6526,1.6526,81599998.0
2007-09-20 06:47:00,1.6526,1.6526,1.6526,1.6526,79999997.0
2007-09-20 06:48:00,1.6526,1.6526,1.65245,1.6526,523899999.0
2007-09-20 06:49:00,1.6526,1.6526,1.65235,1.65245,511399999.0
2007-09-20 06:50:00,1.6525,1.6525,1.6524,1.6525,146899998.0
2007-09-20 06:51:00,1.6525,1.6526,1.6525,1.6525,189199997.0
2007-09-20 06:52:00,1.6525,1.6525,1.65235,1.6525,246599996.0
2007-09-20 06:53:00,1.6525,1.6525,1.6524,1.6525,156199998.0
2007-09-20 06:54:00,1.6525,1.6526,1.6525,1.6526,319599996.0
2007-09-20 06:55:00,1.6526,1.6526,1.6525,1.6525,102700001.0
2007-09-20 06:56:00,1.6526,1.6526,1.6526,1.6526,40000000.0
2007-09-20 06:57:00,1.6526,1.6526,1.6526,1.6526,91999999.0
2007-09-20 06:58:00,1.6526,1.6526,1.6525,1.6525,189299999.0
2007-09-20 06:59:00,1.6525,1.6525,1.6525,1.6525,274500002.0
2007-09-20 07:00:00,1.6525,1.6525,1.6524,1.6525,720499985.0
2007-09-20 07:01:00,1.6525,1.6525,1.65245,1.6525,393400003.0
2007-09-20 07:02:00,1.6525,1.6525,1.6525,1.6525,294499999.0
2007-09-20 07:03:00,1.6525,1.6526,1.6525,1.6525,255099998.0
2007-09-20 07:04:00,1.6525,1.6525,1.6525,1.6525,83399998.0
2007-09-20 07:05:00,1.6525,1.6525,1.6525,1.6525,135700003.0
2007-09-20 07:06:00,1.6525,1.6525,1.6525,1.6525,23200000.0
2007-09-20 07:07:00,1.6525,1.6525,1.6524,1.6524,329399998.0
2007-09-20 07:08:00,1.6524,1.6525,1.6524,1.6524,225000001.0
2007-09-20 07:09:00,1.6524,1.6526,1.6523,1.6525,1936200001.0
2007-09-20 07:10:00,1.6524,1.6525,1.6524,1.6525,1936200001.0
2007-09-20 07:11:00,1.65188,1.65229,1.65179,1.65205,1936200001.0
2007-09-20 07:12:00,1.65186,1.65221,1.65175,1.65217,1837099998.0
2007-09-20 07:13:00,1.65197,1.65197,1.65172,1.65188,774299994.0
2007-09-20 07:14:00,1.65198,1.65211,1.65198,1.65211,79899998.0
2007-09-20 07:15:00,1.6524,1.6524,1.6524,1.6524,30400000.0
2007-09-20 07:16:00,1.6524,1.6524,1.6524,1.6524,14400000.0
2007-09-20 07:17:00,1.6524,1.6525,1.6524,1.6524,122500001.0
2007-09-20 07:18:00,1.6524,1.6525,1.6524,1.6525,47200000.0
2007-09-20 07:19:00,1.6524,1.6524,1.6524,1.6524,47200000.0
2007-09-20 07:20:00,1.6525,1.6525,1.6524,1.6524,57500001.0
2007-09-20 07:21:00,1.65235,1.6525,1.65235,1.6525,123299997.0
2007-09-20 07:22:00,1.6525,1.6525,1.6525,1.6525,28800001.0
2007-09-20 07:23:00,1.6525,1.6525,1.6524,1.65245,180400000.0
2007-09-20 07:24:00,1.65245,1.6526,1.65245,1.6525,307699998.0
2007-09-20 07:25:00,1.6526,1.6526,1.6526,1.6526,100200000.0
2007-09-20 07:26:00,1.6526,1.6526,1.6526,1.6526,124999997.0
2007-09-20 07:27:00,1.6526,1.6526,1.6526,1.6526,60000000.0
2007-09-20 07:28:00,1.6526,1.6526,1.6526,1.6526,50400000.0
2007-09-20 07:29:00,1.65207,1.6524,1.65191,1.65228,1885300005.0
2007-09-20 07:30:00,1.6526,1.6526,1.6525,1.6525,146999995.0
2007-09-20 07:31:00,1.6525,1.6525,1.65235,1.65235,289199999.0
2007-09-20 07:32:00,1.6524,1.6524,1.65225,1.6524,427299995.0
2007-09-20 07:33:00,1.6524,1.6524,1.6524,1.6524,133799999.0
2007-09-20 07:34:00,1.6524,1.6524,1.6523,1.6523,515199998.0
2007-09-20 07:35:00,1.6523,1.6524,1.6523,1.6524,261900000.0
2007-09-20 07:36:00,1.65235,1.6524,1.6523,1.6523,388099995.0
2007-09-20 07:37:00,1.6524,1.6524,1.6524,1.6524,64000000.0
2007-09-20 07:38:00,1.6524,1.6524,1.6523,1.6523,429699998.0
2007-09-20 07:39:00,1.6523,1.6523,1.6521,1.6521,545099993.0
2007-09-20 07:40:00,1.6521,1.6521,1.6521,1.6521,111999998.0
2007-09-20 07:41:00,1.6521,1.6521,1.6521,1.6521,71199996.0
2007-09-20 07:42:00,1.6521,1.6521,1.6521,1.6521,224199998.0
2007-09-20 07:43:00,1.6521,1.6521,1.6521,1.6521,9600000.0
2007-09-20 07:44:00,1.6521,1.6521,1.6521,1.6521,338399989.0
2007-09-20 07:45:00,1.6521,1.6521,1.6521,1.6521,20799999.0
2007-09-20 07:46:00,1.6521,1.6521,1.6521,1.6521,100799999.0
2007-09-20 07:47:00,1.6521,1.6522,1.6521,1.6522,349600001.0
2007-09-20 07:48:00,1.6522,1.6523,1.6519,1.652,1461599993.0
2007-09-20 07:49:00,1.652,1.6521,1.6519,1.652,788499994.0
2007-09-20 07:50:00,1.652,1.6521,1.6519,1.6521,431999993.0
2007-09-20 07:51:00,1.65195,1.652,1.65195,1.652,341700002.0
2007-09-20 07:52:00,1.652,1.652,1.652,1.652,268299998.0
2007-09-20 07:53:00,1.652,1.652,1.6519,1.6519,831299991.0
2007-09-20 07:54:00,1.6519,1.6519,1.65135,1.6515,943500000.0
2007-09-20 07:55:00,1.6515,1.6516,1.6514,1.6516,702600000.0
2007-09-20 07:56:00,1.6515,1.6517,1.6515,1.6517,1447999992.0
2007-09-20 07:57:00,1.6517,1.6518,1.6515,1.6518,909200003.0
2007-09-20 07:58:00,1.6518,1.6518,1.6516,1.6517,761300000.0
2007-09-20 07:59:00,1.6517,1.6517,1.6517,1.6517,56800000.0
2007-09-20 08:00:00,1.6517,1.6518,1.6516,1.6516,641500001.0
2007-09-20 08:01:00,1.6516,1.6516,1.65155,1.65155,322300000.0
2007-09-20 08:02:00,1.6516,1.6517,1.65155,1.6517,669100000.0
2007-09-20 08:03:00,1.6517,1.6517,1.6515,1.6517,1418999996.0
2007-09-20 08:04:00,1.6517,1.6518,1.6515,1.6516,812500002.0
2007-09-20 08:05:00,1.6516,1.6517,1.6516,1.6517,473200000.0
2007-09-20 08:06:00,1.6517,1.6517,1.6516,1.6516,719199995.0
2007-09-20 08:07:00,1.6516,1.6518,1.6516,1.65165,530199999.0
2007-09-20 08:08:00,1.65165,1.652,1.65165,1.6519,1121599990.0
2007-09-20 08:09:00,1.6519,1.6526,1.65185,1.6522,1844700008.0
2007-09-20 08:10:00,1.6521,1.6523,1.652,1.6522,963100000.0
2007-09-20 08:11:00,1.6522,1.6522,1.65205,1.6522,957000000.0
2007-09-20 08:12:00,1.6524,1.6524,1.6523,1.6524,1294700011.0
2007-09-20 08:13:00,1.6525,1.6531,1.6525,1.6529,1294700011.0
2007-09-20 08:14:00,1.6528,1.6528,1.6525,1.65255,1294700011.0
2007-09-20 08:15:00,1.65255,1.6526,1.65255,1.6526,1159700007.0
2007-09-20 08:16:00,1.6526,1.6527,1.6525,1.6525,1446599992.0
2007-09-20 08:17:00,1.6522,1.6527,1.65215,1.65255,1446599992.0
2007-09-20 08:18:00,1.6526,1.6531,1.65255,1.6529,1160299994.0
2007-09-20 08:19:00,1.6528,1.6529,1.6527,1.6527,362699997.0
2007-09-20 08:20:00,1.6527,1.6528,1.6524,1.6525,1408299998.0
2007-09-20 08:21:00,1.6525,1.6525,1.652,1.6523,1766499976.0
2007-09-20 08:22:00,1.6523,1.6523,1.6522,1.6523,869599989.0
2007-09-20 08:23:00,1.6524,1.6524,1.6516,1.6518,1242899992.0
2007-09-20 08:24:00,1.6517,1.6522,1.6516,1.6521,1242899992.0
2007-09-20 08:25:00,1.6522,1.6522,1.6518,1.6522,1242899992.0
2007-09-20 08:26:00,1.6522,1.6522,1.652,1.652,1242899992.0
2007-09-20 08:27:00,1.652,1.652,1.65185,1.6519,1163700011.0
2007-09-20 08:28:00,1.652,1.652,1.6511,1.6516,1882299991.0
2007-09-20 08:29:00,1.6515,1.6521,1.6514,1.652,1882299991.0
2007-09-20 08:30:00,1.6519,1.6524,1.6519,1.6523,1882299991.0
2007-09-20 08:31:00,1.6524,1.6524,1.6518,1.6519,1882299991.0
2007-09-20 08:32:00,1.6518,1.6523,1.6513,1.6514,1882299991.0
2007-09-20 08:33:00,1.6515,1.6516,1.6507,1.6514,1882299991.0
2007-09-20 08:34:00,1.6513,1.6515,1.6512,1.6512,1882299991.0
2007-09-20 08:35:00,1.6511,1.6514,1.65105,1.6512,1882299991.0
2007-09-20 08:36:00,1.6513,1.6518,1.6513,1.6518,1559200002.0
2007-09-20 08:37:00,1.6519,1.6521,1.6518,1.6519,1559200002.0
2007-09-20 08:38:00,1.6518,1.6519,1.6516,1.6518,1559200002.0
2007-09-20 08:39:00,1.6518,1.6518,1.65155,1.6517,1559200002.0
2007-09-20 08:40:00,1.6517,1.6518,1.6514,1.6516,1795600008.0
2007-09-20 08:41:00,1.6515,1.6516,1.65145,1.65145,1795600008.0
2007-09-20 08:42:00,1.65145,1.6516,1.65135,1.6515,1264100010.0
2007-09-20 08:43:00,1.6515,1.6516,1.6511,1.6514,1585099998.0
2007-09-20 08:44:00,1.6515,1.6517,1.6515,1.6517,1585099998.0
2007-09-20 08:45:00,1.6515,1.652,1.6513,1.6513,1585099998.0
2007-09-20 08:46:00,1.6518,1.6519,1.6517,1.6518,1585099998.0
2007-09-20 08:47:00,1.6517,1.6519,1.6517,1.65185,1585099998.0
2007-09-20 08:48:00,1.6519,1.6522,1.6517,1.652,1191700003.0
2007-09-20 08:49:00,1.6519,1.6519,1.6515,1.6516,1191700003.0
2007-09-20 08:50:00,1.6517,1.6518,1.6513,1.6517,1191700003.0
2007-09-20 08:51:00,1.6518,1.6518,1.6514,1.6515,1191700003.0
2007-09-20 08:52:00,1.6514,1.6515,1.6509,1.6511,1191700003.0
2007-09-20 08:53:00,1.6512,1.6512,1.6502,1.6503,1191700003.0
2007-09-20 08:54:00,1.6504,1.651,1.6502,1.651,1191700003.0
2007-09-20 08:55:00,1.6509,1.651,1.6508,1.6509,1191700003.0
2007-09-20 08:56:00,1.6509,1.6509,1.6507,1.6508,1191700003.0
2007-09-20 08:57:00,1.6507,1.6508,1.6507,1.6508,604700016.0
2007-09-20 08:58:00,1.6508,1.6508,1.65075,1.6508,1063800020.0
2007-09-20 08:59:00,1.6508,1.651,1.6508,1.6509,1107700023.0
2007-09-20 09:00:00,1.651,1.651,1.6507,1.6508,1516200001.0
2007-09-20 09:01:00,1.6509,1.6509,1.65,1.6501,2079699991.0
2007-09-20 09:02:00,1.65,1.6502,1.6499,1.65,2079699991.0
2007-09-20 09:03:00,1.65,1.6504,1.65,1.6502,2079699991.0
2007-09-20 09:04:00,1.6502,1.6504,1.6501,1.6504,995400000.0
2007-09-20 09:05:00,1.65035,1.65055,1.65015,1.65055,1514100013.0
2007-09-20 09:06:00,1.65055,1.6507,1.6505,1.6505,1556000003.0
2007-09-20 09:07:00,1.6505,1.6506,1.6504,1.6505,1051000015.0
2007-09-20 09:08:00,1.6504,1.6506,1.6504,1.6504,1453700018.0
2007-09-20 09:09:00,1.6506,1.6507,1.6505,1.6506,1453700018.0
2007-09-20 09:10:00,1.6506,1.6508,1.6506,1.6507,1453700018.0
2007-09-20 09:11:00,1.6508,1.651,1.6507,1.651,1922200007.0
2007-09-20 09:12:00,1.651,1.651,1.6508,1.6509,1095300011.0
2007-09-20 09:13:00,1.6512,1.6512,1.651,1.6511,1999499975.0
2007-09-20 09:14:00,1.6511,1.65125,1.651,1.651,1999499975.0
2007-09-20 09:15:00,1.651,1.651,1.6507,1.6507,1699299999.0
2007-09-20 09:16:00,1.6507,1.651,1.6506,1.6509,964199986.0
2007-09-20 09:17:00,1.6508,1.6509,1.6504,1.6505,2019400009.0
2007-09-20 09:18:00,1.6504,1.6504,1.6494,1.6495,2019400009.0
2007-09-20 09:19:00,1.6496,1.65,1.6494,1.6499,2019400009.0
2007-09-20 09:20:00,1.6498,1.6499,1.6496,1.6497,2019400009.0
2007-09-20 09:21:00,1.6496,1.6498,1.6494,1.6496,2019400009.0
2007-09-20 09:22:00,1.6497,1.6498,1.6496,1.6496,2019400009.0
2007-09-20 09:23:00,1.6497,1.6498,1.6495,1.6498,2019400009.0
2007-09-20 09:24:00,1.6499,1.65,1.6496,1.6497,2019400009.0
2007-09-20 09:25:00,1.6498,1.6501,1.6496,1.65,2019400009.0
2007-09-20 09:26:00,1.6499,1.6501,1.6499,1.65,2019400009.0
2007-09-20 09:27:00,1.6503,1.6504,1.65,1.6503,1784300010.0
2007-09-20 09:28:00,1.6503,1.6509,1.6502,1.6505,2097099997.0
2007-09-20 09:29:00,1.6506,1.6508,1.6506,1.6507,2097099997.0
2007-09-20 09:30:00,1.6506,1.6508,1.6504,1.6504,2097099997.0
2007-09-20 09:31:00,1.6504,1.6507,1.6501,1.6502,1783499975.0
2007-09-20 09:32:00,1.6503,1.6504,1.6501,1.6503,1783499975.0
2007-09-20 09:33:00,1.6504,1.6504,1.6501,1.6504,1783499975.0
2007-09-20 09:34:00,1.6503,1.6506,1.6503,1.6504,1783499975.0
2007-09-20 09:35:00,1.6503,1.6505,1.65,1.6502,1783499975.0
2007-09-20 09:36:00,1.6501,1.6503,1.6498,1.6498,1783499975.0
2007-09-20 09:37:00,1.6499,1.6499,1.6496,1.6496,1783499975.0
2007-09-20 09:38:00,1.6494,1.6496,1.6494,1.6495,1783499975.0
2007-09-20 09:39:00,1.6495,1.6496,1.64935,1.64935,803200003.0
2007-09-20 09:40:00,1.6494,1.6496,1.6493,1.6495,911000007.0
2007-09-20 09:41:00,1.64945,1.6496,1.64945,1.6496,1982599987.0
2007-09-20 09:42:00,1.6496,1.6498,1.64945,1.6496,1988799981.0
2007-09-20 09:43:00,1.6496,1.6497,1.6493,1.6494,1847700017.0
2007-09-20 09:44:00,1.6494,1.6497,1.6494,1.6495,1971099994.0
2007-09-20 09:45:00,1.6495,1.6498,1.6495,1.6498,1971099994.0
2007-09-20 09:46:00,1.6499,1.65,1.6499,1.6499,749199997.0
2007-09-20 09:47:00,1.6498,1.6498,1.6495,1.6496,749199997.0
2007-09-20 09:48:00,1.6495,1.6498,1.6495,1.6496,749199997.0
2007-09-20 09:49:00,1.6495,1.6499,1.6495,1.6497,749199997.0
2007-09-20 09:50:00,1.6496,1.6496,1.64945,1.6496,749199997.0
2007-09-20 09:51:00,1.6495,1.6498,1.6495,1.6497,1860400013.0
2007-09-20 09:52:00,1.6497,1.6497,1.6494,1.6495,1860400013.0
2007-09-20 09:53:00,1.6495,1.6496,1.64945,1.6496,2075600006.0
2007-09-20 09:54:00,1.6495,1.6497,1.6495,1.6497,1662400018.0
2007-09-20 09:55:00,1.6496,1.6497,1.6495,1.6496,1662400018.0
2007-09-20 09:56:00,1.64955,1.6498,1.64955,1.6497,1662400018.0
2007-09-20 09:57:00,1.6497,1.6498,1.6496,1.6497,1494700029.0
2007-09-20 09:58:00,1.6497,1.6499,1.6496,1.6497,1859899994.0
2007-09-20 09:59:00,1.6497,1.6499,1.6496,1.6498,2031900005.0
2007-09-20 10:00:00,1.6497,1.6499,1.6496,1.6498,931399988.0
2007-09-20 10:01:00,1.6497,1.6499,1.6497,1.6497,931399988.0
2007-09-20 10:02:00,1.6497,1.6498,1.6497,1.6498,931399988.0
2007-09-20 10:03:00,1.6498,1.6498,1.64955,1.6496,1070000007.0
2007-09-20 10:04:00,1.64955,1.6499,1.64955,1.64975,1289399999.0
2007-09-20 10:05:00,1.6497,1.6498,1.6496,1.6497,1659999987.0
2007-09-20 10:06:00,1.6496,1.6497,1.6495,1.6495,1659999987.0
2007-09-20 10:07:00,1.64945,1.6496,1.6494,1.6494,1659999987.0
2007-09-20 10:08:00,1.6495,1.6497,1.6494,1.6495,2079299999.0
2007-09-20 10:09:00,1.6495,1.6496,1.64935,1.64935,2079299999.0
2007-09-20 10:10:00,1.6494,1.6495,1.6493,1.6495,1641200018.0
2007-09-20 10:11:00,1.6495,1.6495,1.64935,1.6495,1168600001.0
2007-09-20 10:12:00,1.6495,1.6495,1.64925,1.6494,741799998.0
2007-09-20 10:13:00,1.6494,1.6494,1.6493,1.6494,1813499974.0
2007-09-20 10:14:00,1.6494,1.6494,1.64935,1.6494,457300002.0
2007-09-20 10:15:00,1.6494,1.6495,1.6494,1.64945,521299998.0
2007-09-20 10:16:00,1.6495,1.6496,1.64945,1.64955,482000001.0
2007-09-20 10:17:00,1.6497,1.6497,1.6495,1.6496,456399999.0
2007-09-20 10:18:00,1.6496,1.6496,1.6493,1.6493,815899989.0
2007-09-20 10:19:00,1.6493,1.6493,1.6493,1.6493,229599999.0
2007-09-20 10:20:00,1.6493,1.6493,1.6492,1.6492,381599999.0
2007-09-20 10:21:00,1.6492,1.6493,1.6491,1.6493,1310699996.0
2007-09-20 10:22:00,1.6493,1.6494,1.6493,1.6493,1013599984.0
2007-09-20 10:23:00,1.6493,1.6494,1.6492,1.6494,1022099996.0
2007-09-20 10:24:00,1.6493,1.6493,1.6492,1.6493,998599996.0
2007-09-20 10:25:00,1.6493,1.6494,1.6492,1.6493,1022500007.0
2007-09-20 10:26:00,1.6493,1.6494,1.64915,1.6492,998400008.0
2007-09-20 10:27:00,1.6492,1.6493,1.649,1.649,1547699993.0
2007-09-20 10:28:00,1.649,1.6491,1.6489,1.6491,1825399993.0
2007-09-20 10:29:00,1.6492,1.6492,1.6488,1.6489,867399994.0
2007-09-20 10:30:00,1.6488,1.6489,1.6487,1.6489,867399994.0
2007-09-20 10:31:00,1.6489,1.6492,1.64885,1.6492,867399994.0
2007-09-20 10:32:00,1.6493,1.6493,1.6486,1.6487,1809300016.0
2007-09-20 10:33:00,1.6486,1.6488,1.6486,1.6486,1809300016.0
2007-09-20 10:34:00,1.6487,1.6487,1.6483,1.6483,1809300016.0
2007-09-20 10:35:00,1.6484,1.6487,1.6484,1.6484,1809300016.0
2007-09-20 10:36:00,1.6483,1.6484,1.6481,1.6481,1809300016.0
2007-09-20 10:37:00,1.64805,1.6482,1.6479,1.64795,1809300016.0
2007-09-20 10:38:00,1.6479,1.6483,1.64785,1.6483,1879700001.0
2007-09-20 10:39:00,1.6484,1.6485,1.6483,1.6485,1475899977.0
2007-09-20 10:40:00,1.6486,1.6487,1.6485,1.6486,1475899977.0
2007-09-20 10:41:00,1.6485,1.6486,1.6482,1.6484,1475899977.0
2007-09-20 10:42:00,1.6482,1.6483,1.6482,1.6483,1576700014.0
2007-09-20 10:43:00,1.6483,1.6484,1.64795,1.64805,1576700014.0
2007-09-20 10:44:00,1.64805,1.6482,1.648,1.64815,424500002.0
2007-09-20 10:45:00,1.64815,1.6482,1.64795,1.6482,848800006.0
2007-09-20 10:46:00,1.6482,1.6483,1.6481,1.6481,693199987.0
2007-09-20 10:47:00,1.6481,1.6482,1.6481,1.6481,693199987.0
2007-09-20 10:48:00,1.6481,1.64815,1.6481,1.6481,442999992.0
2007-09-20 10:49:00,1.6481,1.64825,1.6481,1.64815,635799989.0
2007-09-20 10:50:00,1.6481,1.64815,1.6481,1.64815,19500001.0
2007-09-20 10:51:00,1.64825,1.64825,1.6481,1.6482,508100010.0
2007-09-20 10:52:00,1.64815,1.64825,1.6481,1.6481,219500003.0
2007-09-20 10:53:00,1.64815,1.6482,1.6481,1.6481,389699991.0
2007-09-20 10:54:00,1.6481,1.6482,1.64805,1.6482,1087699992.0
2007-09-20 10:55:00,1.6482,1.6482,1.6478,1.6478,1322199989.0
2007-09-20 10:56:00,1.6478,1.6478,1.6475,1.6476,435900002.0
2007-09-20 10:57:00,1.6476,1.6477,1.6476,1.64765,146400000.0
2007-09-20 10:58:00,1.64765,1.6477,1.64755,1.6476,239900000.0
2007-09-20 10:59:00,1.6476,1.6476,1.64745,1.64745,212900000.0
2007-09-20 11:00:00,1.6476,1.64785,1.6475,1.6478,373800000.0
2007-09-20 11:01:00,1.6478,1.64785,1.6477,1.64775,162500000.0
2007-09-20 11:02:00,1.6478,1.6482,1.6478,1.6479,642800001.0
2007-09-20 11:03:00,1.6479,1.648,1.6477,1.6479,1004699996.0
2007-09-20 11:04:00,1.6479,1.6479,1.6478,1.6479,131200000.0
2007-09-20 11:05:00,1.6479,1.648,1.6479,1.648,1019399975.0
2007-09-20 11:06:00,1.648,1.6481,1.6475,1.6476,1239899999.0
2007-09-20 11:07:00,1.6476,1.6476,1.6474,1.6474,826499996.0
2007-09-20 11:08:00,1.6474,1.64765,1.6474,1.64755,393300007.0
2007-09-20 11:09:00,1.6475,1.6476,1.6475,1.64755,249000004.0
2007-09-20 11:10:00,1.64755,1.6478,1.64755,1.64775,799999994.0
2007-09-20 11:11:00,1.64775,1.64775,1.6475,1.64755,1240399987.0
2007-09-20 11:12:00,1.64755,1.6479,1.64745,1.64755,795499996.0
2007-09-20 11:13:00,1.64755,1.64765,1.64755,1.64755,22400000.0
2007-09-20 11:14:00,1.6476,1.6478,1.6475,1.6475,454300004.0
2007-09-20 11:15:00,1.6475,1.64785,1.6475,1.64775,305000000.0
2007-09-20 11:16:00,1.64775,1.64785,1.6477,1.6478,119200000.0
2007-09-20 11:17:00,1.64775,1.64785,1.6477,1.6478,88800000.0
2007-09-20 11:18:00,1.6478,1.6478,1.6477,1.64775,348099999.0
2007-09-20 11:19:00,1.6477,1.64775,1.6476,1.6476,246900003.0
2007-09-20 11:20:00,1.6476,1.64765,1.64745,1.64745,842300004.0
2007-09-20 11:21:00,1.6475,1.6476,1.6475,1.64755,615800000.0
2007-09-20 11:22:00,1.6476,1.6476,1.6475,1.6475,242199999.0
2007-09-20 11:23:00,1.6475,1.6476,1.6475,1.64755,706000000.0
2007-09-20 11:24:00,1.6476,1.6476,1.6474,1.6475,676899992.0
2007-09-20 11:25:00,1.6475,1.6475,1.6474,1.6475,157300002.0
2007-09-20 11:26:00,1.6475,1.6475,1.64745,1.64745,164799994.0
2007-09-20 11:27:00,1.6475,1.6475,1.6474,1.6474,161000000.0
2007-09-20 11:28:00,1.6474,1.6475,1.64735,1.6475,182499998.0
2007-09-20 11:29:00,1.6475,1.6475,1.64745,1.6475,117600000.0
2007-09-20 11:30:00,1.6475,1.6476,1.6475,1.64755,35900000.0
2007-09-20 11:31:00,1.6475,1.64765,1.6475,1.6476,41400000.0
2007-09-20 11:32:00,1.6476,1.6476,1.6476,1.6476,22400000.0
2007-09-20 11:33:00,1.6476,1.6477,1.6476,1.6476,136800002.0
2007-09-20 11:34:00,1.6476,1.64765,1.6476,1.6476,98800001.0
2007-09-20 11:35:00,1.6476,1.6477,1.6476,1.6477,593700014.0
2007-09-20 11:36:00,1.6477,1.6477,1.6475,1.64755,968000020.0
2007-09-20 11:37:00,1.6477,1.6477,1.64745,1.6476,940100003.0
2007-09-20 11:38:00,1.6476,1.6477,1.6476,1.64765,26500000.0
2007-09-20 11:39:00,1.6476,1.6476,1.64745,1.64745,276799998.0
2007-09-20 11:40:00,1.64745,1.64765,1.6474,1.64765,267899999.0
2007-09-20 11:41:00,1.64765,1.6477,1.6476,1.6477,120999999.0
2007-09-20 11:42:00,1.6477,1.6478,1.6476,1.64765,186800004.0
2007-09-20 11:43:00,1.6477,1.6478,1.64765,1.64765,1020500012.0
2007-09-20 11:44:00,1.6477,1.64815,1.64765,1.6481,834800011.0
2007-09-20 11:45:00,1.6481,1.6481,1.64785,1.64795,1183700008.0
2007-09-20 11:46:00,1.64795,1.64805,1.64795,1.648,857100000.0
2007-09-20 11:47:00,1.648,1.64805,1.6479,1.648,450900001.0
2007-09-20 11:48:00,1.648,1.6482,1.6479,1.6481,334100000.0
2007-09-20 11:49:00,1.6481,1.64825,1.6481,1.64825,258299999.0
2007-09-20 11:50:00,1.64825,1.6486,1.6482,1.6486,469800000.0
2007-09-20 11:51:00,1.6486,1.64865,1.64845,1.6485,1056900007.0
2007-09-20 11:52:00,1.6485,1.6485,1.6484,1.6484,1129000007.0
2007-09-20 11:53:00,1.6484,1.6484,1.6483,1.6484,428599998.0
2007-09-20 11:54:00,1.6484,1.6484,1.64825,1.64825,76800000.0
2007-09-20 11:55:00,1.64825,1.64835,1.64805,1.6483,1547399996.0
2007-09-20 11:56:00,1.6481,1.6482,1.6479,1.6479,1604499992.0
2007-09-20 11:57:00,1.64775,1.64815,1.6477,1.648,1604499992.0
2007-09-20 11:58:00,1.648,1.6483,1.6479,1.64815,1073400005.0
2007-09-20 11:59:00,1.648,1.6482,1.6478,1.6479,1986700001.0
2007-09-20 12:00:00,1.6479,1.6481,1.6477,1.6478,1986700001.0
2007-09-20 12:01:00,1.6477,1.6482,1.6476,1.6477,659700003.0
2007-09-20 12:02:00,1.6478,1.6479,1.6476,1.6476,659700003.0
2007-09-20 12:03:00,1.6475,1.6476,1.6473,1.6474,659700003.0
2007-09-20 12:04:00,1.6475,1.6475,1.6473,1.6475,659700003.0
2007-09-20 12:05:00,1.6475,1.64755,1.6472,1.6472,659700003.0
2007-09-20 12:06:00,1.6472,1.6472,1.6469,1.64705,1912199994.0
2007-09-20 12:07:00,1.6471,1.6471,1.6466,1.6466,2063699989.0
2007-09-20 12:08:00,1.6467,1.6467,1.6462,1.6462,2063699989.0
2007-09-20 12:09:00,1.6462,1.6463,1.6461,1.6462,2063699989.0
2007-09-20 12:10:00,1.6462,1.6462,1.646,1.64605,1220199990.0
2007-09-20 12:11:00,1.6461,1.6463,1.646,1.6461,1884099991.0
2007-09-20 12:12:00,1.6461,1.6464,1.64605,1.6464,1884099991.0
2007-09-20 12:13:00,1.6463,1.6464,1.6463,1.6463,127900000.0
2007-09-20 12:14:00,1.64635,1.6464,1.6462,1.6463,430700000.0
2007-09-20 12:15:00,1.6463,1.6464,1.64605,1.6463,408199999.0
2007-09-20 12:16:00,1.6462,1.64635,1.64575,1.64575,944300002.0
2007-09-20 12:17:00,1.64575,1.64635,1.64575,1.6463,1900600014.0
2007-09-20 12:18:00,1.64635,1.64635,1.64585,1.6459,1682900010.0
2007-09-20 12:19:00,1.6459,1.6461,1.6458,1.6459,2091100033.0
2007-09-20 12:20:00,1.6458,1.6459,1.6455,1.6455,2091100033.0
2007-09-20 12:21:00,1.6456,1.6457,1.6454,1.6456,2091100033.0
2007-09-20 12:22:00,1.64555,1.64565,1.64515,1.6452,2091100033.0
2007-09-20 12:23:00,1.6452,1.6453,1.6451,1.6452,749399989.0
2007-09-20 12:24:00,1.645,1.6451,1.64435,1.6445,1139699991.0
2007-09-20 12:25:00,1.6445,1.6449,1.6444,1.6448,508899995.0
2007-09-20 12:26:00,1.6448,1.645,1.6447,1.6449,508899995.0
2007-09-20 12:27:00,1.6449,1.6452,1.6449,1.6452,563399995.0
2007-09-20 12:28:00,1.6452,1.6456,1.6452,1.6455,817999999.0
2007-09-20 12:29:00,1.6455,1.6455,1.64535,1.64545,1845699965.0
2007-09-20 12:30:00,1.6455,1.6456,1.6454,1.64555,1614499991.0
2007-09-20 12:31:00,1.64555,1.6456,1.6455,1.64555,779099997.0
2007-09-20 12:32:00,1.6456,1.64565,1.6455,1.64555,536499998.0
2007-09-20 12:33:00,1.64555,1.64565,1.6455,1.64555,599700005.0
2007-09-20 12:34:00,1.6455,1.6457,1.6455,1.64565,470400002.0
2007-09-20 12:35:00,1.64565,1.64575,1.6455,1.6457,800200000.0
2007-09-20 12:36:00,1.6457,1.6458,1.6455,1.6456,1560000009.0
2007-09-20 12:37:00,1.6456,1.6457,1.6456,1.6457,1055900001.0
2007-09-20 12:38:00,1.6457,1.6458,1.6456,1.64575,180900000.0
2007-09-20 12:39:00,1.6457,1.6458,1.6457,1.6458,306999993.0
2007-09-20 12:40:00,1.6458,1.646,1.6457,1.64585,551699998.0
2007-09-20 12:41:00,1.64585,1.64585,1.6457,1.64575,1117700000.0
2007-09-20 12:42:00,1.64575,1.64595,1.6457,1.6459,1196300010.0
2007-09-20 12:43:00,1.64585,1.64595,1.6458,1.6459,1676099995.0
2007-09-20 12:44:00,1.6459,1.646,1.6457,1.646,1770800001.0
2007-09-20 12:45:00,1.646,1.64605,1.64565,1.64565,1642000011.0
2007-09-20 12:46:00,1.64565,1.6459,1.64565,1.64585,449700001.0
2007-09-20 12:47:00,1.6458,1.6459,1.64575,1.6458,106999999.0
2007-09-20 12:48:00,1.6458,1.6458,1.6455,1.6455,1284000013.0
2007-09-20 12:49:00,1.6457,1.6461,1.6456,1.6461,870699998.0
2007-09-20 12:50:00,1.646,1.646,1.6457,1.6459,870699998.0
2007-09-20 12:51:00,1.6459,1.646,1.64585,1.6459,870699998.0
2007-09-20 12:52:00,1.646,1.64625,1.64595,1.64615,1446300007.0
2007-09-20 12:53:00,1.6461,1.6462,1.646,1.6461,1465400003.0
2007-09-20 12:54:00,1.64605,1.6463,1.64595,1.6461,1465400003.0
2007-09-20 12:55:00,1.646,1.6461,1.64595,1.6461,1319000010.0
2007-09-20 12:56:00,1.6461,1.6461,1.6459,1.64605,1216700002.0
2007-09-20 12:57:00,1.64605,1.6461,1.64595,1.646,1076699994.0
2007-09-20 12:58:00,1.646,1.6463,1.64595,1.6462,864099997.0
2007-09-20 12:59:00,1.64615,1.64615,1.64575,1.64605,1743300002.0
2007-09-20 13:00:00,1.64605,1.64615,1.6457,1.6457,691200009.0
2007-09-20 13:01:00,1.6456,1.6457,1.6453,1.6457,1350300002.0
2007-09-20 13:02:00,1.6456,1.6456,1.64535,1.6455,1350300002.0
2007-09-20 13:03:00,1.6455,1.64555,1.64505,1.6452,1438699992.0
2007-09-20 13:04:00,1.64515,1.6453,1.64505,1.6451,1255699989.0
2007-09-20 13:05:00,1.6451,1.6453,1.645,1.645,1784199979.0
2007-09-20 13:06:00,1.645,1.6452,1.6448,1.64515,1643300008.0
2007-09-20 13:07:00,1.64515,1.6455,1.6451,1.6454,1663600001.0
2007-09-20 13:08:00,1.6454,1.6455,1.6454,1.6454,1239299999.0
2007-09-20 13:09:00,1.6454,1.64565,1.6454,1.64545,828399998.0
2007-09-20 13:10:00,1.64545,1.64565,1.64535,1.64565,1220999997.0
2007-09-20 13:11:00,1.64565,1.64565,1.6454,1.6456,1363100003.0
2007-09-20 13:12:00,1.6456,1.6456,1.64515,1.6454,1625199991.0
2007-09-20 13:13:00,1.6454,1.6455,1.6453,1.64535,1047299980.0
2007-09-20 13:14:00,1.64535,1.6456,1.64515,1.6456,508000001.0
2007-09-20 13:15:00,1.6456,1.6456,1.6454,1.6455,302900000.0
2007-09-20 13:16:00,1.6455,1.6455,1.6452,1.6452,1063300003.0
2007-09-20 13:17:00,1.6452,1.6454,1.64515,1.6453,2015599998.0
2007-09-20 13:18:00,1.6453,1.6453,1.6452,1.6452,719700015.0
2007-09-20 13:19:00,1.6452,1.64525,1.6452,1.6452,399100012.0
2007-09-20 13:20:00,1.6452,1.6455,1.6452,1.6454,1218099994.0
2007-09-20 13:21:00,1.6455,1.6455,1.6454,1.64545,34400000.0
2007-09-20 13:22:00,1.64545,1.6455,1.6453,1.6453,235200000.0
2007-09-20 13:23:00,1.6453,1.64535,1.64515,1.6452,1218399998.0
2007-09-20 13:24:00,1.6452,1.64545,1.64515,1.6454,657300009.0
2007-09-20 13:25:00,1.64545,1.6455,1.64545,1.64545,101000000.0
2007-09-20 13:26:00,1.64545,1.6457,1.64545,1.6456,489800002.0
2007-09-20 13:27:00,1.6456,1.6457,1.6455,1.6455,386299997.0
2007-09-20 13:28:00,1.6455,1.6455,1.64535,1.6455,1124100031.0
2007-09-20 13:29:00,1.6454,1.64545,1.6453,1.6453,1596000002.0
2007-09-20 13:30:00,1.6453,1.6453,1.6453,1.6453,163199995.0
2007-09-20 13:31:00,1.6453,1.6453,1.645,1.645,724899999.0
2007-09-20 13:32:00,1.645,1.6451,1.64485,1.6449,1558299997.0
2007-09-20 13:33:00,1.6449,1.64505,1.6449,1.64505,1180200012.0
2007-09-20 13:34:00,1.6451,1.6452,1.6451,1.6452,200900000.0
2007-09-20 13:35:00,1.6452,1.6452,1.645,1.645,488399995.0
2007-09-20 13:36:00,1.645,1.64535,1.645,1.6453,495000001.0
2007-09-20 13:37:00,1.6453,1.64575,1.6453,1.64565,1027100000.0
2007-09-20 13:38:00,1.6457,1.6457,1.64545,1.64555,1693400006.0
2007-09-20 13:39:00,1.64555,1.64575,1.64555,1.6457,651899999.0
2007-09-20 13:40:00,1.6457,1.6458,1.64555,1.64565,965300014.0
2007-09-20 13:41:00,1.6457,1.6458,1.64565,1.6458,959899987.0
2007-09-20 13:42:00,1.6458,1.64585,1.6457,1.6458,1100199981.0
2007-09-20 13:43:00,1.6458,1.64625,1.64575,1.64625,1110799997.0
2007-09-20 13:44:00,1.64625,1.6464,1.64615,1.6463,1950300010.0
2007-09-20 13:45:00,1.6463,1.6463,1.64615,1.6463,1907700015.0
2007-09-20 13:46:00,1.6463,1.64645,1.6463,1.6464,924499994.0
2007-09-20 13:47:00,1.6463,1.6464,1.6463,1.6463,836999996.0
2007-09-20 13:48:00,1.6463,1.6467,1.6463,1.6467,328800000.0
2007-09-20 13:49:00,1.6467,1.6468,1.64665,1.64665,1964899991.0
2007-09-20 13:50:00,1.6467,1.6467,1.6465,1.6465,1315099990.0
2007-09-20 13:51:00,1.6465,1.64665,1.6464,1.6466,1014999991.0
2007-09-20 13:52:00,1.6466,1.64675,1.6465,1.6466,1230900012.0
2007-09-20 13:53:00,1.6466,1.64675,1.64655,1.6467,1218200007.0
2007-09-20 13:54:00,1.6467,1.6473,1.64665,1.6473,898599998.0
2007-09-20 13:55:00,1.6473,1.6475,1.64715,1.6473,1774899999.0
2007-09-20 13:56:00,1.64725,1.6473,1.6471,1.64715,1348200000.0
2007-09-20 13:57:00,1.6471,1.6471,1.6468,1.6469,839599995.0
2007-09-20 13:58:00,1.6469,1.6471,1.6468,1.64685,839599995.0
2007-09-20 13:59:00,1.6469,1.647,1.6468,1.64695,1037199998.0
2007-09-20 14:00:00,1.6469,1.6478,1.6469,1.6477,979999998.0
2007-09-20 14:01:00,1.6476,1.6481,1.6472,1.6472,979999998.0
2007-09-20 14:02:00,1.6473,1.6477,1.6469,1.6475,979999998.0
2007-09-20 14:03:00,1.6474,1.6476,1.6474,1.6475,979999998.0
2007-09-20 14:04:00,1.6475,1.64765,1.6473,1.64735,979999998.0
2007-09-20 14:05:00,1.64735,1.6476,1.64715,1.6476,1408099987.0
2007-09-20 14:06:00,1.6475,1.6475,1.6467,1.647,1974299996.0
2007-09-20 14:07:00,1.6469,1.6472,1.6469,1.6472,1974299996.0
2007-09-20 14:08:00,1.647,1.6471,1.6467,1.6467,1974299996.0
2007-09-20 14:09:00,1.6466,1.6469,1.6466,1.6467,1974299996.0
2007-09-20 14:10:00,1.6467,1.6467,1.6465,1.6467,1974299996.0
2007-09-20 14:11:00,1.6467,1.6468,1.64655,1.64655,484899997.0
2007-09-20 14:12:00,1.6465,1.6466,1.6464,1.6464,418800006.0
2007-09-20 14:13:00,1.6464,1.64665,1.64615,1.6463,2067099982.0
2007-09-20 14:14:00,1.6463,1.6463,1.646,1.6461,1414299998.0
2007-09-20 14:15:00,1.6462,1.6463,1.6461,1.6462,2138000012.0
2007-09-20 14:16:00,1.64615,1.64635,1.64615,1.64625,2138000012.0
2007-09-20 14:17:00,1.64625,1.6467,1.64625,1.64655,1530999985.0
2007-09-20 14:18:00,1.64655,1.647,1.64645,1.6468,2057099996.0
2007-09-20 14:19:00,1.6469,1.6471,1.6467,1.647,1967499978.0
2007-09-20 14:20:00,1.6471,1.6472,1.647,1.6471,1967499978.0
2007-09-20 14:21:00,1.64695,1.64725,1.64695,1.6472,1967499978.0
2007-09-20 14:22:00,1.6472,1.6472,1.64685,1.64695,1928200003.0
2007-09-20 14:23:00,1.64695,1.64715,1.6469,1.64715,1591099995.0
2007-09-20 14:24:00,1.64715,1.6472,1.6469,1.64705,588300011.0
2007-09-20 14:25:00,1.647,1.6472,1.64685,1.647,783600005.0
2007-09-20 14:26:00,1.647,1.64735,1.64695,1.64735,1916499985.0
2007-09-20 14:27:00,1.64735,1.64735,1.64705,1.64705,1920200013.0
2007-09-20 14:28:00,1.6473,1.6473,1.6468,1.647,1727199967.0
2007-09-20 14:29:00,1.6469,1.647,1.6466,1.6467,1727199967.0
2007-09-20 14:30:00,1.6468,1.6476,1.6467,1.6474,1727199967.0
2007-09-20 14:31:00,1.6473,1.6475,1.6473,1.6475,1727199967.0
2007-09-20 14:32:00,1.6476,1.6477,1.6476,1.6477,1727199967.0
2007-09-20 14:33:00,1.6477,1.6478,1.64765,1.6477,1226599992.0
2007-09-20 14:34:00,1.6477,1.6477,1.6476,1.6477,1961699964.0
2007-09-20 14:35:00,1.6476,1.6478,1.6475,1.6477,1981699989.0
2007-09-20 14:36:00,1.6477,1.6478,1.6476,1.6476,137700000.0
2007-09-20 14:37:00,1.6477,1.6478,1.64765,1.64775,137700000.0
2007-09-20 14:38:00,1.64775,1.64785,1.64775,1.64785,59700000.0
2007-09-20 14:39:00,1.64785,1.6481,1.6478,1.6481,578699999.0
2007-09-20 14:40:00,1.6481,1.6481,1.6479,1.648,759400002.0
2007-09-20 14:41:00,1.648,1.648,1.6476,1.6477,1638399988.0
2007-09-20 14:42:00,1.6477,1.64785,1.6477,1.6478,643999994.0
2007-09-20 14:43:00,1.6478,1.648,1.64775,1.64785,825999997.0
2007-09-20 14:44:00,1.6479,1.64825,1.6478,1.6481,944500013.0
2007-09-20 14:45:00,1.6481,1.6481,1.648,1.648,581599995.0
2007-09-20 14:46:00,1.648,1.6481,1.6478,1.64785,872300001.0
2007-09-20 14:47:00,1.64785,1.6479,1.6475,1.64755,581900002.0
2007-09-20 14:48:00,1.64755,1.64755,1.64725,1.64755,536100003.0
2007-09-20 14:49:00,1.64755,1.64755,1.6474,1.6474,1022300002.0
2007-09-20 14:50:00,1.6474,1.6478,1.6474,1.64775,1088100005.0
2007-09-20 14:51:00,1.64775,1.6479,1.64775,1.6479,335200001.0
2007-09-20 14:52:00,1.6479,1.6481,1.64785,1.6479,1158399998.0
2007-09-20 14:53:00,1.648,1.64805,1.64785,1.6479,1204700013.0
2007-09-20 14:54:00,1.6479,1.64795,1.64775,1.6479,733199997.0
2007-09-20 14:55:00,1.6479,1.6479,1.6477,1.64775,473999998.0
2007-09-20 14:56:00,1.6478,1.6479,1.64775,1.6478,1274500010.0
2007-09-20 14:57:00,1.6478,1.64795,1.6478,1.64795,1774900024.0
2007-09-20 14:58:00,1.64795,1.64805,1.64795,1.64795,58400000.0
2007-09-20 14:59:00,1.64795,1.64795,1.6478,1.64785,1061399996.0
2007-09-20 15:00:00,1.6479,1.64795,1.6477,1.6478,1809800008.0
2007-09-20 15:01:00,1.6478,1.648,1.6477,1.648,504700001.0
2007-09-20 15:02:00,1.648,1.648,1.64795,1.64795,52000000.0
2007-09-20 15:03:00,1.64795,1.6483,1.6479,1.64825,475100002.0
2007-09-20 15:04:00,1.64825,1.64825,1.64785,1.6479,1230300009.0
2007-09-20 15:05:00,1.6479,1.6479,1.6477,1.6478,374900001.0
2007-09-20 15:06:00,1.6478,1.6481,1.64765,1.64765,1856200005.0
2007-09-20 15:07:00,1.64765,1.64775,1.6475,1.6476,2111100003.0
2007-09-20 15:08:00,1.6476,1.6479,1.6476,1.6476,2036199985.0
2007-09-20 15:09:00,1.6476,1.6477,1.6475,1.6475,945199991.0
2007-09-20 15:10:00,1.6475,1.64775,1.64745,1.6477,2104900000.0
2007-09-20 15:11:00,1.6477,1.6477,1.6475,1.6476,1585899997.0
2007-09-20 15:12:00,1.6476,1.6477,1.6474,1.6477,1165700005.0
2007-09-20 15:13:00,1.6477,1.6477,1.6476,1.6476,184100000.0
2007-09-20 15:14:00,1.6476,1.6479,1.6476,1.6479,309900000.0
2007-09-20 15:15:00,1.64785,1.6479,1.64775,1.6478,245300000.0
2007-09-20 15:16:00,1.64775,1.6479,1.64765,1.6477,938499986.0
2007-09-20 15:17:00,1.6477,1.6479,1.64755,1.64785,484600000.0
2007-09-20 15:18:00,1.64785,1.6479,1.64775,1.6479,1276900003.0
2007-09-20 15:19:00,1.6479,1.6479,1.6475,1.6476,680400001.0
2007-09-20 15:20:00,1.6476,1.6478,1.64735,1.64745,1419600002.0
2007-09-20 15:21:00,1.64745,1.6476,1.64735,1.6476,1634399994.0
2007-09-20 15:22:00,1.6476,1.6476,1.6474,1.6475,1244400007.0
2007-09-20 15:23:00,1.6475,1.6477,1.64745,1.6476,1123100004.0
2007-09-20 15:24:00,1.6476,1.6478,1.6476,1.6476,1162899996.0
2007-09-20 15:25:00,1.6476,1.6477,1.6473,1.6475,1043500005.0
2007-09-20 15:26:00,1.6475,1.64755,1.64745,1.6475,718899997.0
2007-09-20 15:27:00,1.64745,1.6476,1.64735,1.6474,1667399999.0
2007-09-20 15:28:00,1.6474,1.6475,1.64735,1.6474,770900001.0
2007-09-20 15:29:00,1.6475,1.6478,1.64735,1.64765,1243399990.0
2007-09-20 15:30:00,1.6476,1.64775,1.6476,1.64765,350400000.0
2007-09-20 15:31:00,1.64765,1.64775,1.6476,1.6476,124000000.0
2007-09-20 15:32:00,1.6476,1.6476,1.64735,1.64735,234500000.0
2007-09-20 15:33:00,1.64735,1.6474,1.64695,1.64705,1501199994.0
2007-09-20 15:34:00,1.6471,1.6472,1.64695,1.6472,1703799988.0
2007-09-20 15:35:00,1.6474,1.6476,1.6473,1.6475,1738000009.0
2007-09-20 15:36:00,1.6476,1.6478,1.6476,1.6476,1738000009.0
2007-09-20 15:37:00,1.64745,1.6475,1.6473,1.64735,1738000009.0
2007-09-20 15:38:00,1.64735,1.6475,1.64725,1.64745,1007100011.0
2007-09-20 15:39:00,1.6476,1.6476,1.6475,1.6475,879499999.0
2007-09-20 15:40:00,1.6474,1.64745,1.6471,1.6471,879499999.0
2007-09-20 15:41:00,1.6471,1.64725,1.647,1.6471,1139600012.0
2007-09-20 15:42:00,1.6471,1.6471,1.6467,1.6468,959499999.0
2007-09-20 15:43:00,1.6468,1.6469,1.6467,1.6469,1707100000.0
2007-09-20 15:44:00,1.6469,1.6472,1.64675,1.64705,1233300020.0
2007-09-20 15:45:00,1.6472,1.6472,1.64695,1.64705,1082400000.0
2007-09-20 15:46:00,1.64705,1.6471,1.6467,1.6467,1878299986.0
2007-09-20 15:47:00,1.6469,1.6469,1.6468,1.6468,1947499986.0
2007-09-20 15:48:00,1.6469,1.6473,1.64685,1.6471,1947499986.0
2007-09-20 15:49:00,1.6472,1.6472,1.647,1.647,1666899993.0
2007-09-20 15:50:00,1.647,1.6472,1.64695,1.64715,887600012.0
2007-09-20 15:51:00,1.6472,1.6473,1.6471,1.6472,1767899992.0
2007-09-20 15:52:00,1.6472,1.6472,1.6471,1.6472,1422800005.0
2007-09-20 15:53:00,1.6471,1.6472,1.647,1.6471,1422800005.0
2007-09-20 15:54:00,1.6472,1.6473,1.6471,1.6472,1300899990.0
2007-09-20 15:55:00,1.6472,1.6473,1.6472,1.64725,533599997.0
2007-09-20 15:56:00,1.6473,1.6473,1.647,1.647,1388099996.0
2007-09-20 15:57:00,1.647,1.647,1.64685,1.64695,1545999984.0
2007-09-20 15:58:00,1.647,1.64705,1.64685,1.647,1864200006.0
2007-09-20 15:59:00,1.647,1.647,1.6464,1.6467,1717200012.0
2007-09-20 16:00:00,1.6468,1.6468,1.6463,1.6464,2004499987.0
2007-09-20 16:01:00,1.6464,1.6465,1.64625,1.6464,2004499987.0
2007-09-20 16:02:00,1.6464,1.6465,1.646,1.646,2099500007.0
2007-09-20 16:03:00,1.6461,1.6465,1.646,1.6465,2099500007.0
2007-09-20 16:04:00,1.6466,1.6466,1.6462,1.6465,2099500007.0
2007-09-20 16:05:00,1.6466,1.647,1.6466,1.647,2099500007.0
2007-09-20 16:06:00,1.6469,1.6471,1.6469,1.6469,2099500007.0
2007-09-20 16:07:00,1.647,1.647,1.6465,1.6466,2099500007.0
2007-09-20 16:08:00,1.6466,1.647,1.64655,1.6469,2099500007.0
2007-09-20 16:09:00,1.6471,1.6471,1.6468,1.6468,1806899996.0
2007-09-20 16:10:00,1.64675,1.6468,1.6463,1.6467,1806899996.0
2007-09-20 16:11:00,1.6466,1.6468,1.6465,1.6468,1141200003.0
2007-09-20 16:12:00,1.6468,1.6471,1.6468,1.6469,2096499954.0
2007-09-20 16:13:00,1.6468,1.6474,1.6468,1.6473,2096499954.0
2007-09-20 16:14:00,1.6472,1.6474,1.6471,1.6473,2096499954.0
2007-09-20 16:15:00,1.6473,1.6475,1.64725,1.6475,2096499954.0
2007-09-20 16:16:00,1.6474,1.64745,1.6473,1.64735,781199995.0
2007-09-20 16:17:00,1.6473,1.6475,1.6471,1.6471,1011599995.0
2007-09-20 16:18:00,1.647,1.6471,1.647,1.6471,1011599995.0
2007-09-20 16:19:00,1.6472,1.6472,1.6469,1.6469,1011599995.0
2007-09-20 16:20:00,1.6468,1.6473,1.6468,1.6472,1011599995.0
2007-09-20 16:21:00,1.64715,1.6473,1.64705,1.6471,971100009.0
2007-09-20 16:22:00,1.6471,1.6472,1.64695,1.647,1475899987.0
2007-09-20 16:23:00,1.647,1.6471,1.64695,1.6471,1433800005.0
2007-09-20 16:24:00,1.6471,1.6471,1.647,1.64705,389200003.0
2007-09-20 16:25:00,1.64705,1.64735,1.647,1.6473,1694899991.0
2007-09-20 16:26:00,1.6473,1.64735,1.647,1.6472,1881499992.0
2007-09-20 16:27:00,1.6473,1.6473,1.6468,1.647,1881699988.0
2007-09-20 16:28:00,1.6469,1.6472,1.6468,1.6468,1881699988.0
2007-09-20 16:29:00,1.6469,1.647,1.6466,1.6466,1881699988.0
2007-09-20 16:30:00,1.6467,1.6469,1.6466,1.6468,1881699988.0
2007-09-20 16:31:00,1.64675,1.6468,1.64635,1.64645,1881699988.0
2007-09-20 16:32:00,1.6466,1.6467,1.6465,1.6465,1594499995.0
2007-09-20 16:33:00,1.64645,1.6465,1.64615,1.6462,1594499995.0
2007-09-20 16:34:00,1.6462,1.6464,1.6462,1.6464,1438399996.0
2007-09-20 16:35:00,1.6465,1.6466,1.6464,1.6466,1438399996.0
2007-09-20 16:36:00,1.6465,1.6469,1.6465,1.6469,1438399996.0
2007-09-20 16:37:00,1.6468,1.6468,1.6466,1.6466,1438399996.0
2007-09-20 16:38:00,1.6466,1.6468,1.64655,1.64675,1438399996.0
2007-09-20 16:39:00,1.6468,1.6468,1.6467,1.6467,2132799989.0
2007-09-20 16:40:00,1.6468,1.6469,1.6467,1.6469,2132799989.0
2007-09-20 16:41:00,1.647,1.647,1.6469,1.647,2132799989.0
2007-09-20 16:42:00,1.6469,1.647,1.6467,1.6469,2132799989.0
2007-09-20 16:43:00,1.647,1.6471,1.6468,1.6471,2132799989.0
2007-09-20 16:44:00,1.6472,1.6473,1.6471,1.6473,2132799989.0
2007-09-20 16:45:00,1.6472,1.6472,1.6469,1.6471,2132799989.0
2007-09-20 16:46:00,1.6472,1.6472,1.6469,1.6471,2132799989.0
2007-09-20 16:47:00,1.6471,1.6475,1.6471,1.6474,2132799989.0
2007-09-20 16:49:00,1.6476,1.6477,1.6475,1.6477,803900004.0
2007-09-20 16:50:00,1.6476,1.6478,1.6475,1.6478,803900004.0
2007-09-20 16:51:00,1.64775,1.6479,1.6476,1.6479,1459999990.0
2007-09-20 16:52:00,1.6479,1.6479,1.64765,1.6478,1707299994.0
2007-09-20 16:53:00,1.6478,1.6479,1.64775,1.6479,1235799984.0
2007-09-20 16:54:00,1.6479,1.6481,1.6477,1.6481,1236600017.0
2007-09-20 16:55:00,1.6482,1.6486,1.6482,1.6485,1046300005.0
2007-09-20 16:56:00,1.6484,1.6485,1.6481,1.6485,1046300005.0
2007-09-20 16:57:00,1.6484,1.6484,1.6482,1.6484,1046300005.0
2007-09-20 16:58:00,1.6482,1.649,1.6482,1.649,1046300005.0
2007-09-20 16:59:00,1.6489,1.6495,1.6489,1.6494,1046300005.0
2007-09-20 17:00:00,1.6492,1.6494,1.649,1.6492,1046300005.0
2007-09-20 17:01:00,1.6493,1.6493,1.6488,1.649,1046300005.0
2007-09-20 17:02:00,1.6489,1.6493,1.6489,1.649,1046300005.0
2007-09-20 17:03:00,1.6491,1.6491,1.6487,1.6487,1046300005.0
2007-09-20 17:04:00,1.6487,1.6488,1.6485,1.6487,1947400010.0
2007-09-20 17:05:00,1.64865,1.6489,1.64865,1.6488,1605700002.0
2007-09-20 17:06:00,1.6487,1.649,1.6487,1.6488,993299995.0
2007-09-20 17:07:00,1.64885,1.6491,1.6488,1.649,993299995.0
2007-09-20 17:08:00,1.64905,1.64905,1.64885,1.64885,85600000.0
2007-09-20 17:09:00,1.64885,1.6489,1.6485,1.6485,1859499988.0
2007-09-20 17:10:00,1.6485,1.64865,1.64845,1.6485,2101499988.0
2007-09-20 17:11:00,1.6487,1.6491,1.6486,1.649,2121999986.0
2007-09-20 17:12:00,1.6489,1.6494,1.6489,1.6493,2121999986.0
2007-09-20 17:13:00,1.6494,1.6494,1.6491,1.6491,2121999986.0
2007-09-20 17:14:00,1.6492,1.6492,1.649,1.649,2121999986.0
2007-09-20 17:15:00,1.649,1.649,1.64885,1.6489,2121999986.0
2007-09-20 17:16:00,1.6489,1.6489,1.64875,1.6488,2038900018.0
2007-09-20 17:17:00,1.6489,1.649,1.6488,1.6488,2131899995.0
2007-09-20 17:18:00,1.6487,1.6488,1.6485,1.6486,2131899995.0
2007-09-20 17:19:00,1.6486,1.6487,1.64845,1.64855,2131899995.0
2007-09-20 17:20:00,1.64855,1.6486,1.64845,1.6486,580899998.0
2007-09-20 17:21:00,1.64855,1.6487,1.6484,1.6487,1354799999.0
2007-09-20 17:22:00,1.64865,1.6487,1.6485,1.6486,982299989.0
2007-09-20 17:23:00,1.6486,1.6486,1.6485,1.6485,1957900022.0
2007-09-20 17:24:00,1.6485,1.6486,1.64845,1.64845,1894900004.0
2007-09-20 17:25:00,1.6484,1.6485,1.6482,1.6484,999600002.0
2007-09-20 17:26:00,1.6485,1.6486,1.6484,1.6486,999600002.0
2007-09-20 17:27:00,1.6486,1.6487,1.6485,1.6487,999600002.0
2007-09-20 17:28:00,1.6488,1.6492,1.6488,1.6489,1994600006.0
2007-09-20 17:29:00,1.6488,1.6491,1.6488,1.649,1994600006.0
2007-09-20 17:30:00,1.64895,1.64925,1.64875,1.6492,1994600006.0
2007-09-20 17:31:00,1.6493,1.6493,1.649,1.649,1985699986.0
2007-09-20 17:32:00,1.649,1.649,1.64885,1.6489,1985699986.0
2007-09-20 17:33:00,1.6488,1.6489,1.6487,1.6488,1728399998.0
2007-09-20 17:34:00,1.6488,1.6489,1.6486,1.6487,1728399998.0
2007-09-20 17:35:00,1.6487,1.6487,1.6484,1.64845,1005200001.0
2007-09-20 17:36:00,1.6484,1.64845,1.6483,1.6483,1019199998.0
2007-09-20 17:37:00,1.6483,1.6484,1.64805,1.64805,1459499998.0
2007-09-20 17:38:00,1.6481,1.6484,1.648,1.6484,1942099971.0
2007-09-20 17:39:00,1.6484,1.64855,1.64805,1.64805,1967500011.0
2007-09-20 17:40:00,1.64805,1.6484,1.64795,1.6483,1742399997.0
2007-09-20 17:41:00,1.6483,1.6484,1.6479,1.648,419000002.0
2007-09-20 17:42:00,1.64795,1.648,1.6477,1.6478,2041199981.0
2007-09-20 17:43:00,1.6477,1.648,1.6477,1.648,1814899988.0
2007-09-20 17:44:00,1.6479,1.648,1.6479,1.6479,1814899988.0
2007-09-20 17:45:00,1.648,1.648,1.6477,1.6477,1813600000.0
2007-09-20 17:46:00,1.6477,1.64805,1.6476,1.64795,1813600000.0
2007-09-20 17:47:00,1.6479,1.6481,1.6479,1.6481,1478800006.0
2007-09-20 17:48:00,1.6481,1.6483,1.648,1.648,1472999987.0
2007-09-20 17:49:00,1.648,1.6482,1.64795,1.6482,1472999987.0
2007-09-20 17:50:00,1.6482,1.6482,1.64805,1.6482,1365799992.0
2007-09-20 17:51:00,1.6481,1.6482,1.6481,1.6482,614600002.0
2007-09-20 17:52:00,1.6483,1.6483,1.6481,1.6483,614600002.0
2007-09-20 17:53:00,1.6482,1.6486,1.6482,1.6486,614600002.0
2007-09-20 17:54:00,1.6485,1.6487,1.6485,1.6487,614600002.0
2007-09-20 17:55:00,1.64865,1.6488,1.6485,1.64855,614600002.0
2007-09-20 17:56:00,1.64855,1.6487,1.64845,1.64865,1460999985.0
2007-09-20 17:57:00,1.64865,1.64865,1.64855,1.6486,785100000.0
2007-09-20 17:58:00,1.6486,1.6486,1.64835,1.6484,1061999994.0
2007-09-20 17:59:00,1.6484,1.6484,1.6482,1.6484,789000020.0
2007-09-20 18:00:00,1.6483,1.6486,1.6483,1.6483,1764300017.0
2007-09-20 18:01:00,1.6484,1.6485,1.6481,1.6482,1991800012.0
2007-09-20 18:02:00,1.6482,1.6487,1.6482,1.6486,1991800012.0
2007-09-20 18:03:00,1.6486,1.6487,1.6485,1.6486,394300002.0
2007-09-20 18:04:00,1.6486,1.6488,1.6484,1.6488,1298099996.0
2007-09-20 18:05:00,1.6488,1.64885,1.6487,1.6488,1298099996.0
2007-09-20 18:06:00,1.6488,1.6488,1.6485,1.6486,1265800005.0
2007-09-20 18:07:00,1.6486,1.6486,1.6482,1.64835,2041499992.0
2007-09-20 18:08:00,1.64835,1.6484,1.6483,1.6483,810199998.0
2007-09-20 18:09:00,1.6482,1.6485,1.6482,1.6484,1276399974.0
2007-09-20 18:10:00,1.64845,1.64845,1.64835,1.64835,1276399974.0
2007-09-20 18:11:00,1.64835,1.6484,1.6483,1.6484,906500009.0
2007-09-20 18:12:00,1.6484,1.6484,1.6482,1.6482,1288799986.0
2007-09-20 18:13:00,1.6482,1.6484,1.6482,1.64835,1939399983.0
2007-09-20 18:14:00,1.6484,1.6484,1.6483,1.6483,242300001.0
2007-09-20 18:15:00,1.64835,1.64855,1.64835,1.6484,810600005.0
2007-09-20 18:16:00,1.6484,1.6484,1.64815,1.6482,1294199986.0
2007-09-20 18:17:00,1.6483,1.6483,1.6482,1.6482,748599996.0
2007-09-20 18:18:00,1.64815,1.6483,1.64815,1.6483,748599996.0
2007-09-20 18:19:00,1.6483,1.6486,1.6482,1.64845,1336799989.0
2007-09-20 18:20:00,1.6485,1.6488,1.6485,1.6488,1466700012.0
2007-09-20 18:21:00,1.6488,1.6488,1.6485,1.6485,1009099988.0
2007-09-20 18:22:00,1.6485,1.6485,1.64845,1.6485,636599997.0
2007-09-20 18:23:00,1.6485,1.6485,1.6484,1.6484,1422699985.0
2007-09-20 18:24:00,1.6484,1.6484,1.6483,1.6483,1684199997.0
2007-09-20 18:25:00,1.6483,1.64865,1.6483,1.64865,1509899987.0
2007-09-20 18:26:00,1.64865,1.6489,1.64865,1.6489,1234799999.0
2007-09-20 18:27:00,1.6489,1.6492,1.6489,1.6491,1267600007.0
2007-09-20 18:28:00,1.649,1.649,1.6487,1.6487,977700001.0
2007-09-20 18:29:00,1.6487,1.6488,1.64855,1.6487,977700001.0
2007-09-20 18:30:00,1.6488,1.649,1.6487,1.6489,1071400010.0
2007-09-20 18:31:00,1.649,1.649,1.6487,1.6488,1071400010.0
2007-09-20 18:32:00,1.6489,1.649,1.6487,1.6487,1071400010.0
2007-09-20 18:33:00,1.6488,1.6488,1.6488,1.6488,1071400010.0
2007-09-20 18:34:00,1.6487,1.6488,1.6487,1.6488,1071400010.0
2007-09-20 18:35:00,1.6488,1.6488,1.64845,1.6485,2020000001.0
2007-09-20 18:36:00,1.6485,1.6486,1.6484,1.6484,1174799997.0
2007-09-20 18:37:00,1.6484,1.6485,1.6484,1.6484,1467699993.0
2007-09-20 18:38:00,1.6485,1.6489,1.6484,1.6489,1071700004.0
2007-09-20 18:39:00,1.6488,1.6497,1.6488,1.6492,1071700004.0
2007-09-20 18:40:00,1.6493,1.6499,1.6493,1.6494,1071700004.0
2007-09-20 18:41:00,1.6495,1.6496,1.6493,1.6494,1071700004.0
2007-09-20 18:42:00,1.6494,1.6495,1.6493,1.6494,1071700004.0
2007-09-20 18:43:00,1.6494,1.6498,1.6493,1.64975,1596099991.0
2007-09-20 18:44:00,1.6498,1.6502,1.6497,1.6498,675800007.0
2007-09-20 18:45:00,1.6499,1.6499,1.6496,1.6497,675800007.0
2007-09-20 18:46:00,1.6496,1.6497,1.6492,1.6492,675800007.0
2007-09-20 18:47:00,1.6493,1.6494,1.6491,1.6492,675800007.0
2007-09-20 18:48:00,1.6493,1.6493,1.6492,1.6493,675800007.0
2007-09-20 18:49:00,1.6492,1.6493,1.6491,1.6491,675800007.0
2007-09-20 18:50:00,1.64915,1.64925,1.6491,1.6492,675800007.0
2007-09-20 18:51:00,1.6493,1.64945,1.6492,1.64945,522700005.0
2007-09-20 18:52:00,1.6495,1.6498,1.6495,1.64975,1021899990.0
2007-09-20 18:53:00,1.64975,1.6499,1.64975,1.6499,546300003.0
2007-09-20 18:54:00,1.64985,1.65005,1.6498,1.65005,1453600005.0
2007-09-20 18:55:00,1.65,1.6503,1.64995,1.6502,1184100026.0
2007-09-20 18:56:00,1.6502,1.6503,1.6501,1.6502,732700003.0
2007-09-20 18:57:00,1.6502,1.6503,1.6501,1.65015,1691300015.0
2007-09-20 18:58:00,1.6502,1.6502,1.65,1.65005,906199994.0
2007-09-20 18:59:00,1.65005,1.65005,1.64985,1.65,1287400001.0
2007-09-20 19:00:00,1.6501,1.6501,1.6499,1.65,849599992.0
2007-09-20 19:01:00,1.64995,1.65,1.6497,1.6497,849599992.0
2007-09-20 19:02:00,1.6497,1.6498,1.6496,1.6497,498999992.0
2007-09-20 19:03:00,1.6497,1.64975,1.6496,1.6497,961499989.0
2007-09-20 19:04:00,1.6497,1.6498,1.64955,1.6497,1892199982.0
2007-09-20 19:05:00,1.6497,1.6498,1.6497,1.64975,1380500000.0
2007-09-20 19:06:00,1.6498,1.6498,1.6497,1.6497,1082400001.0
2007-09-20 19:07:00,1.6497,1.6498,1.64965,1.6498,1215700005.0
2007-09-20 19:08:00,1.6498,1.64995,1.6498,1.64985,1282899985.0
2007-09-20 19:09:00,1.6499,1.6499,1.6498,1.6498,915299994.0
2007-09-20 19:10:00,1.6499,1.6499,1.6496,1.6496,1128600005.0
2007-09-20 19:11:00,1.64955,1.64955,1.6494,1.64945,1128600005.0
2007-09-20 19:12:00,1.64945,1.64955,1.64935,1.6495,1029300005.0
2007-09-20 19:13:00,1.6495,1.6496,1.64945,1.64945,1930399990.0
2007-09-20 19:14:00,1.6495,1.6495,1.64945,1.6495,422799995.0
2007-09-20 19:15:00,1.6495,1.6495,1.6494,1.6495,145800000.0
2007-09-20 19:16:00,1.6495,1.6495,1.6491,1.6492,1607700001.0
2007-09-20 19:17:00,1.6492,1.6492,1.649,1.649,523499996.0
2007-09-20 19:18:00,1.649,1.6494,1.6489,1.64935,1210200012.0
2007-09-20 19:19:00,1.64935,1.64935,1.64915,1.6493,751999992.0
2007-09-20 19:20:00,1.6493,1.64935,1.6492,1.6493,1084699991.0
2007-09-20 19:21:00,1.6493,1.6494,1.6491,1.6491,639300002.0
2007-09-20 19:22:00,1.6491,1.6493,1.6491,1.6492,847800000.0
2007-09-20 19:23:00,1.6492,1.6492,1.6489,1.649,1048999996.0
2007-09-20 19:24:00,1.649,1.649,1.6489,1.64895,991599993.0
2007-09-20 19:25:00,1.649,1.649,1.64875,1.6488,653299998.0
2007-09-20 19:26:00,1.6489,1.649,1.6488,1.6489,673100001.0
2007-09-20 19:27:00,1.6489,1.6489,1.6489,1.6489,259099998.0
2007-09-20 19:28:00,1.6489,1.649,1.64885,1.64895,708100003.0
2007-09-20 19:29:00,1.6489,1.6491,1.6489,1.6491,386699999.0
2007-09-20 19:30:00,1.6491,1.6492,1.64905,1.64915,596299999.0
2007-09-20 19:31:00,1.64915,1.64935,1.64905,1.6492,1201699994.0
2007-09-20 19:32:00,1.6492,1.6492,1.64905,1.6491,657600000.0
2007-09-20 19:33:00,1.6491,1.6491,1.649,1.64905,746699997.0
2007-09-20 19:34:00,1.6491,1.6492,1.6491,1.64915,1064699997.0
2007-09-20 19:35:00,1.64915,1.64915,1.649,1.649,538800005.0
2007-09-20 19:36:00,1.6491,1.6493,1.6491,1.64915,1394299988.0
2007-09-20 19:37:00,1.6493,1.6495,1.64895,1.6491,1560799997.0
2007-09-20 19:38:00,1.64905,1.6492,1.64905,1.6491,523699998.0
2007-09-20 19:39:00,1.6491,1.6493,1.649,1.6491,1507300004.0
2007-09-20 19:40:00,1.6491,1.6495,1.6491,1.6494,1499499981.0
2007-09-20 19:41:00,1.6494,1.6496,1.6493,1.6496,1748299992.0
2007-09-20 19:42:00,1.6496,1.6496,1.64925,1.6493,1252300015.0
2007-09-20 19:43:00,1.6493,1.6493,1.64915,1.64915,557899998.0
2007-09-20 19:44:00,1.6492,1.6495,1.6492,1.6495,1282500000.0
2007-09-20 19:45:00,1.6495,1.6495,1.6493,1.6493,1390699988.0
2007-09-20 19:46:00,1.6494,1.6494,1.64915,1.64925,1114199989.0
2007-09-20 19:47:00,1.64925,1.6493,1.64895,1.64905,1499199994.0
2007-09-20 19:48:00,1.64905,1.6492,1.64895,1.64915,1802700001.0
2007-09-20 19:49:00,1.6492,1.6493,1.6491,1.6493,935700001.0
2007-09-20 19:50:00,1.6493,1.64965,1.64925,1.64965,1546999998.0
2007-09-20 19:51:00,1.64965,1.6497,1.6496,1.6497,304800001.0
2007-09-20 19:52:00,1.6497,1.6497,1.64955,1.6496,549000004.0
2007-09-20 19:53:00,1.6496,1.6496,1.64955,1.6496,698700003.0
2007-09-20 19:54:00,1.6496,1.6499,1.6496,1.6498,854799998.0
2007-09-20 19:55:00,1.64975,1.65,1.64965,1.6499,1702700005.0
2007-09-20 19:56:00,1.6499,1.65,1.6498,1.6499,877100002.0
2007-09-20 19:57:00,1.64985,1.65,1.64985,1.6499,1070000001.0
2007-09-20 19:58:00,1.6499,1.6499,1.6498,1.6498,398399998.0
2007-09-20 19:59:00,1.6498,1.65015,1.6498,1.6501,1785200004.0
2007-09-20 20:00:00,1.6501,1.6501,1.64995,1.65,717900002.0
2007-09-20 20:01:00,1.65,1.65005,1.64985,1.6499,938100001.0
2007-09-20 20:02:00,1.6499,1.64995,1.64985,1.64985,1641000006.0
2007-09-20 20:03:00,1.64985,1.6499,1.64975,1.6498,351500002.0
2007-09-20 20:04:00,1.6498,1.64995,1.6498,1.64985,1109099989.0
2007-09-20 20:05:00,1.64985,1.6502,1.64985,1.6502,2033700000.0
2007-09-20 20:06:00,1.6502,1.6502,1.6498,1.6499,2103900000.0
2007-09-20 20:07:00,1.6499,1.65,1.6498,1.6498,859699998.0
2007-09-20 20:08:00,1.6498,1.6499,1.6498,1.6499,235400000.0
2007-09-20 20:09:00,1.6499,1.6499,1.6494,1.6495,764899998.0
2007-09-20 20:10:00,1.6495,1.6495,1.64925,1.64925,911899994.0
2007-09-20 20:11:00,1.6493,1.6496,1.6493,1.6494,1945800021.0
2007-09-20 20:12:00,1.6494,1.6494,1.6493,1.6493,666300000.0
2007-09-20 20:13:00,1.6493,1.6495,1.6493,1.64935,1190900011.0
2007-09-20 20:14:00,1.64935,1.6497,1.64935,1.6496,1342299994.0
2007-09-20 20:15:00,1.64955,1.6497,1.64955,1.6497,735200001.0
2007-09-20 20:16:00,1.6497,1.6497,1.64965,1.64965,285999998.0
2007-09-20 20:17:00,1.6497,1.6497,1.6497,1.6497,12800000.0
2007-09-20 20:18:00,1.6497,1.6497,1.64955,1.64955,208800000.0
2007-09-20 20:19:00,1.6495,1.64975,1.64945,1.6496,1322100000.0
2007-09-20 20:20:00,1.6496,1.6497,1.64945,1.6495,1256700019.0
2007-09-20 20:21:00,1.6495,1.6495,1.64925,1.6494,1221099997.0
2007-09-20 20:22:00,1.6494,1.6495,1.6494,1.6495,349299999.0
2007-09-20 20:23:00,1.64945,1.64945,1.6491,1.6492,765100002.0
2007-09-20 20:24:00,1.64915,1.6492,1.64905,1.6492,402200000.0
2007-09-20 20:25:00,1.6492,1.6492,1.64905,1.6491,397299998.0
2007-09-20 20:26:00,1.6491,1.6491,1.6487,1.6487,509500000.0
2007-09-20 20:27:00,1.6487,1.6489,1.6483,1.6488,2129900022.0
2007-09-20 20:28:00,1.6488,1.6488,1.6487,1.6488,678900003.0
2007-09-20 20:29:00,1.6488,1.6489,1.6486,1.6486,613299999.0
2007-09-20 20:30:00,1.64855,1.6487,1.64845,1.6486,791499989.0
2007-09-20 20:31:00,1.6486,1.6486,1.6485,1.6485,276399999.0
2007-09-20 20:32:00,1.6485,1.6485,1.6485,1.6485,228800000.0
2007-09-20 20:33:00,1.6485,1.6489,1.6485,1.64865,1477099998.0
2007-09-20 20:34:00,1.6487,1.6488,1.64865,1.64875,1201899992.0
2007-09-20 20:35:00,1.64875,1.64875,1.64855,1.6487,932200005.0
2007-09-20 20:36:00,1.6487,1.6487,1.6486,1.6486,465600002.0
2007-09-20 20:37:00,1.6486,1.649,1.6485,1.64875,1966000018.0
2007-09-20 20:38:00,1.6488,1.6492,1.6488,1.6489,1598200010.0
2007-09-20 20:39:00,1.6489,1.6491,1.64885,1.649,1598200010.0
2007-09-20 20:40:00,1.649,1.6494,1.6489,1.6493,1550899989.0
2007-09-20 20:41:00,1.6494,1.6494,1.6491,1.6493,1747500002.0
2007-09-20 20:42:00,1.6493,1.6494,1.6492,1.6494,746899998.0
2007-09-20 20:43:00,1.6494,1.6495,1.64925,1.6493,1307199999.0
2007-09-20 20:44:00,1.6493,1.6493,1.64915,1.64925,913800014.0
2007-09-20 20:45:00,1.6493,1.6493,1.649,1.649,1462499990.0
2007-09-20 20:46:00,1.649,1.649,1.64895,1.649,882100008.0
2007-09-20 20:47:00,1.649,1.649,1.64885,1.64885,322800003.0
2007-09-20 20:48:00,1.6489,1.6491,1.6488,1.6491,804600001.0
2007-09-20 20:49:00,1.6491,1.6491,1.6486,1.6486,972299995.0
2007-09-20 20:50:00,1.6488,1.6489,1.6485,1.6489,484899998.0
2007-09-20 20:51:00,1.6488,1.649,1.64875,1.64895,484899998.0
2007-09-20 20:52:00,1.6491,1.6492,1.6487,1.6489,343400005.0
2007-09-20 20:53:00,1.6489,1.649,1.64885,1.6489,343400005.0
2007-09-20 20:54:00,1.6489,1.6491,1.6489,1.649,1292100010.0
2007-09-20 20:55:00,1.649,1.64905,1.64885,1.64895,1199900017.0
2007-09-20 20:56:00,1.649,1.649,1.649,1.649,103000000.0
2007-09-20 20:57:00,1.649,1.649,1.64885,1.64885,152200000.0
2007-09-20 20:58:00,1.6491,1.6497,1.6491,1.6495,1372100009.0
2007-09-20 20:59:00,1.6494,1.6497,1.649,1.6492,1372100009.0
2007-09-20 21:00:00,1.6491,1.6493,1.6491,1.6491,1372100009.0
2007-09-20 21:01:00,1.6491,1.6491,1.6487,1.64875,1045600007.0
2007-09-20 21:02:00,1.64875,1.6489,1.6486,1.6486,550099999.0
2007-09-20 21:03:00,1.6486,1.6487,1.6485,1.6486,1547300010.0
2007-09-20 21:04:00,1.6486,1.6486,1.6485,1.64855,336500001.0
2007-09-20 21:05:00,1.64855,1.6486,1.6484,1.6486,1234800011.0
2007-09-20 21:06:00,1.6486,1.6486,1.64845,1.6485,630200000.0
2007-09-20 21:07:00,1.64845,1.6486,1.64845,1.6486,443600000.0
2007-09-20 21:08:00,1.6486,1.6486,1.64845,1.6486,831899995.0
2007-09-20 21:09:00,1.6486,1.6486,1.6485,1.6485,269000002.0
2007-09-20 21:10:00,1.6485,1.6494,1.6485,1.64895,1386199999.0
2007-09-20 21:11:00,1.64895,1.6492,1.6489,1.6491,770699993.0
2007-09-20 21:12:00,1.6491,1.6491,1.6491,1.6491,194499995.0
2007-09-20 21:13:00,1.6491,1.64935,1.6491,1.64935,563099994.0
2007-09-20 21:14:00,1.6494,1.64945,1.64935,1.6494,397400002.0
2007-09-20 21:15:00,1.6494,1.6495,1.6492,1.6494,942799990.0
2007-09-20 21:16:00,1.6494,1.6497,1.6494,1.6497,491000003.0
2007-09-20 21:17:00,1.6497,1.65,1.6497,1.65,404100001.0
2007-09-20 21:18:00,1.65,1.65,1.6495,1.6495,520500011.0
2007-09-20 21:19:00,1.6495,1.6495,1.6493,1.6494,872799998.0
2007-09-20 21:20:00,1.6494,1.6494,1.6493,1.6494,159199999.0
2007-09-20 21:21:00,1.6493,1.6495,1.6493,1.6494,327300006.0
2007-09-20 21:22:00,1.6494,1.6494,1.6494,1.6494,24000000.0
2007-09-20 21:23:00,1.6494,1.6495,1.6494,1.6494,165800000.0
2007-09-20 21:24:00,1.6493,1.6494,1.6492,1.6494,251000007.0
2007-09-20 21:25:00,1.6493,1.6493,1.64925,1.64925,45100000.0
2007-09-20 21:26:00,1.6493,1.6493,1.64905,1.6492,547000007.0
2007-09-20 21:27:00,1.6492,1.6493,1.6491,1.6491,316100000.0
2007-09-20 21:28:00,1.6491,1.6493,1.649,1.6492,72100000.0
2007-09-20 21:29:00,1.6493,1.6493,1.6493,1.6493,6000000.0
2007-09-20 21:30:00,1.6493,1.6493,1.6492,1.6493,310699999.0
2007-09-20 21:31:00,1.6493,1.6493,1.6492,1.6492,94100000.0
2007-09-20 21:32:00,1.6492,1.6492,1.6491,1.6492,59200000.0
2007-09-20 21:33:00,1.6491,1.6491,1.6488,1.6488,703600003.0
2007-09-20 21:34:00,1.6488,1.6488,1.6485,1.6485,425900000.0
2007-09-20 21:35:00,1.6485,1.6485,1.6484,1.6484,252299999.0
2007-09-20 21:36:00,1.6484,1.6485,1.64805,1.6482,632199999.0
2007-09-20 21:37:00,1.6482,1.6483,1.6482,1.6483,182400000.0
2007-09-20 21:38:00,1.6483,1.6483,1.6483,1.6483,3000000.0
2007-09-20 21:39:00,1.6483,1.6484,1.6483,1.6484,188300000.0
2007-09-20 21:40:00,1.6485,1.6486,1.64845,1.64855,191700003.0
2007-09-20 21:41:00,1.6486,1.6486,1.6486,1.6486,299099999.0
2007-09-20 21:42:00,1.6486,1.6489,1.64855,1.6489,562400002.0
2007-09-20 21:43:00,1.6489,1.6489,1.6486,1.6486,231700000.0
2007-09-20 21:44:00,1.6486,1.6486,1.64845,1.6485,501199996.0
2007-09-20 21:45:00,1.6485,1.6491,1.6485,1.6491,389300002.0
2007-09-20 21:46:00,1.6492,1.6493,1.64885,1.6489,1418000001.0
2007-09-20 21:47:00,1.64895,1.64895,1.6485,1.6486,700599990.0
2007-09-20 21:48:00,1.6486,1.6487,1.6485,1.6486,410100000.0
2007-09-20 21:49:00,1.6486,1.6489,1.6486,1.6489,744300000.0
2007-09-20 21:50:00,1.649,1.649,1.64845,1.6486,1346500002.0
2007-09-20 21:51:00,1.6486,1.6491,1.6486,1.649,638300006.0
2007-09-20 21:52:00,1.64895,1.64895,1.64855,1.6488,1118500024.0
2007-09-20 21:53:00,1.64875,1.6488,1.6487,1.6488,412899988.0
2007-09-20 21:54:00,1.6488,1.6489,1.64875,1.6489,261100001.0
2007-09-20 21:55:00,1.6489,1.6489,1.64885,1.64885,46399999.0
2007-09-20 21:56:00,1.6489,1.6489,1.6488,1.6488,455199991.0
2007-09-20 21:57:00,1.6488,1.64905,1.6488,1.649,508499993.0
2007-09-20 21:58:00,1.64905,1.6492,1.6489,1.6492,817500003.0
2007-09-20 21:59:00,1.6492,1.6492,1.649,1.6491,373200000.0
2007-09-20 22:00:00,1.6491,1.6491,1.6488,1.6488,338900000.0
2007-09-20 22:01:00,1.6488,1.6488,1.6485,1.6486,720700001.0
2007-09-20 22:02:00,1.6486,1.6486,1.64855,1.64855,74700000.0
2007-09-20 22:03:00,1.6486,1.6486,1.6486,1.6486,68000000.0
2007-09-20 22:04:00,1.6486,1.6486,1.6485,1.6486,54400000.0
2007-09-20 22:05:00,1.6486,1.6486,1.6486,1.6486,75200000.0
2007-09-20 22:06:00,1.6486,1.6486,1.6486,1.6486,81600000.0
2007-09-20 22:07:00,1.6486,1.649,1.64855,1.649,852200002.0
2007-09-20 22:08:00,1.6489,1.6491,1.6486,1.6486,447199996.0
2007-09-20 22:09:00,1.64855,1.6487,1.64855,1.6486,365199998.0
2007-09-20 22:10:00,1.6486,1.6489,1.6486,1.6487,933699995.0
2007-09-20 22:11:00,1.6487,1.6487,1.6487,1.6487,74400000.0
2007-09-20 22:12:00,1.6487,1.6487,1.6485,1.6485,305499996.0
2007-09-20 22:13:00,1.6485,1.6486,1.6485,1.6486,734400001.0
2007-09-20 22:14:00,1.6486,1.6486,1.64845,1.6485,470499999.0
2007-09-20 22:15:00,1.64845,1.6486,1.64845,1.6486,277400003.0
2007-09-20 22:16:00,1.6485,1.6486,1.64845,1.64845,615499998.0
2007-09-20 22:17:00,1.6485,1.6486,1.6485,1.6486,209599999.0
2007-09-20 22:18:00,1.6486,1.6487,1.6486,1.6486,233600000.0
2007-09-20 22:19:00,1.6486,1.6487,1.64855,1.6486,615899998.0
2007-09-20 22:20:00,1.6486,1.6487,1.6486,1.6487,152000000.0
2007-09-20 22:21:00,1.6487,1.6487,1.64865,1.64865,132099999.0
2007-09-20 22:22:00,1.6486,1.6487,1.6486,1.6487,306499991.0
2007-09-20 22:23:00,1.6487,1.6488,1.6487,1.6488,31200000.0
2007-09-20 22:24:00,1.6488,1.6488,1.6486,1.6487,614400002.0
2007-09-20 22:25:00,1.6487,1.6488,1.6486,1.6488,156800000.0
2007-09-20 22:26:00,1.6488,1.6488,1.64865,1.6488,211100000.0
2007-09-20 22:27:00,1.6488,1.6488,1.6487,1.6488,160799999.0
2007-09-20 22:28:00,1.6488,1.6488,1.6488,1.6488,43200000.0
2007-09-20 22:29:00,1.6488,1.6488,1.6488,1.6488,182399997.0
2007-09-20 22:30:00,1.6488,1.6488,1.6488,1.6488,224799999.0
2007-09-20 22:31:00,1.6488,1.6488,1.6487,1.6487,285600003.0
2007-09-20 22:32:00,1.6487,1.6487,1.6486,1.6486,236199995.0
2007-09-20 22:33:00,1.6486,1.6486,1.6485,1.6486,263600000.0
2007-09-20 22:34:00,1.6486,1.6487,1.6486,1.6486,293400006.0
2007-09-20 22:35:00,1.6487,1.6487,1.6487,1.6487,80000000.0
2007-09-20 22:36:00,1.6487,1.6487,1.64855,1.6486,842699994.0
2007-09-20 22:37:00,1.6487,1.6488,1.6487,1.6488,93500000.0
2007-09-20 22:38:00,1.6487,1.6489,1.6487,1.6487,477800004.0
2007-09-20 22:39:00,1.64875,1.6488,1.6487,1.6487,415500000.0
2007-09-20 22:40:00,1.6487,1.6489,1.64865,1.6488,433400002.0
2007-09-20 22:41:00,1.64875,1.64895,1.6486,1.6486,716000001.0
2007-09-20 22:42:00,1.6486,1.6487,1.6486,1.6486,356800000.0
2007-09-20 22:43:00,1.6486,1.6486,1.6485,1.6485,183200001.0
2007-09-20 22:44:00,1.6485,1.6486,1.6485,1.6486,349800000.0
2007-09-20 22:45:00,1.6486,1.6487,1.6484,1.6487,93100000.0
2007-09-20 22:46:00,1.6487,1.6487,1.6486,1.6487,278500001.0
2007-09-20 22:47:00,1.6487,1.6487,1.6486,1.6487,73600000.0
2007-09-20 22:48:00,1.6488,1.6489,1.6488,1.6489,68100000.0
2007-09-20 22:49:00,1.6489,1.649,1.6488,1.6488,159200000.0
2007-09-20 22:50:00,1.6488,1.6489,1.6488,1.6488,137600001.0
2007-09-20 22:51:00,1.6488,1.6488,1.6487,1.6488,237500000.0
2007-09-20 22:52:00,1.6487,1.6489,1.6485,1.6486,845600000.0
2007-09-20 22:53:00,1.6486,1.6489,1.6486,1.6487,212800001.0
2007-09-20 22:54:00,1.6486,1.6489,1.6486,1.6488,88799999.0
2007-09-20 22:55:00,1.6488,1.6488,1.6487,1.6488,112000000.0
2007-09-20 22:56:00,1.6488,1.6489,1.64855,1.6486,331599997.0
2007-09-20 22:57:00,1.6486,1.6486,1.64855,1.6486,226400000.0
2007-09-20 22:58:00,1.6486,1.64875,1.64855,1.64875,326799999.0
2007-09-20 22:59:00,1.6485,1.649,1.6485,1.6489,204600002.0
2007-09-20 23:00:00,1.6489,1.6489,1.6485,1.6486,27800000.0
2007-09-20 23:01:00,1.6485,1.6486,1.6484,1.6486,55800000.0
2007-09-20 23:02:00,1.6483,1.6484,1.6481,1.6482,95200000.0
2007-09-20 23:03:00,1.6484,1.6485,1.6481,1.6485,105400000.0
2007-09-20 23:04:00,1.64826,1.64856,1.64802,1.64825,176499998.0
2007-09-20 23:05:00,1.6485,1.6485,1.6485,1.6485,23800000.0
2007-09-20 23:06:00,1.6486,1.6487,1.6484,1.6486,44000000.0
2007-09-20 23:07:00,1.6487,1.6487,1.6484,1.6485,83800000.0
2007-09-20 23:08:00,1.6485,1.6485,1.6484,1.6485,63700000.0
2007-09-20 23:09:00,1.6485,1.6485,1.6485,1.6485,55800000.0
2007-09-20 23:10:00,1.6485,1.649,1.6482,1.649,238400000.0
2007-09-20 23:11:00,1.649,1.6495,1.6484,1.649,286400002.0
2007-09-20 23:12:00,1.649,1.6491,1.6489,1.6491,164200000.0
2007-09-20 23:13:00,1.64901,1.64901,1.64877,1.64887,552099995.0
2007-09-20 23:14:00,1.649,1.649,1.649,1.649,16000000.0
2007-09-20 23:15:00,1.649,1.6491,1.649,1.649,95600000.0
2007-09-20 23:16:00,1.6491,1.6491,1.6489,1.6491,51500000.0
2007-09-20 23:17:00,1.6491,1.6491,1.6484,1.6484,195500000.0
2007-09-20 23:18:00,1.6484,1.6485,1.6478,1.6485,63800000.0
2007-09-20 23:19:00,1.6486,1.64886,1.64859,1.64859,770499998.0
2007-09-20 23:20:00,1.6487,1.6488,1.6485,1.6485,77400000.0
2007-09-20 23:21:00,1.6487,1.6487,1.6486,1.6486,84799999.0
2007-09-20 23:22:00,1.6487,1.6487,1.6486,1.6487,40599999.0
2007-09-20 23:23:00,1.6484,1.6487,1.6484,1.6486,96500001.0
2007-09-20 23:24:00,1.64895,1.64895,1.6488,1.6488,51600000.0
2007-09-20 23:25:00,1.649,1.6491,1.649,1.649,144100000.0
2007-09-20 23:26:00,1.6491,1.6492,1.649,1.6491,105000000.0
2007-09-20 23:27:00,1.6491,1.6491,1.64875,1.649,173799998.0
2007-09-20 23:28:00,1.649,1.6491,1.6489,1.649,251099997.0
2007-09-20 23:29:00,1.649,1.64905,1.64895,1.649,56100000.0
2007-09-20 23:30:00,1.649,1.649,1.6488,1.6488,141899999.0
2007-09-20 23:31:00,1.6488,1.6489,1.6488,1.6489,20700000.0
2007-09-20 23:32:00,1.6488,1.6489,1.6488,1.6488,31800000.0
2007-09-20 23:33:00,1.6488,1.6489,1.6487,1.6487,194700000.0
2007-09-20 23:34:00,1.6487,1.6488,1.64865,1.6488,101200000.0
2007-09-20 23:35:00,1.6487,1.6488,1.6487,1.6488,5200000.0
2007-09-20 23:36:00,1.6488,1.6488,1.64875,1.6488,11500000.0
2007-09-20 23:37:00,1.6488,1.6488,1.6488,1.6488,4000000.0
2007-09-20 23:38:00,1.6488,1.64895,1.6488,1.64895,21500000.0
2007-09-20 23:39:00,1.64895,1.6492,1.6489,1.649,487199995.0
2007-09-20 23:40:00,1.649,1.6492,1.64895,1.6491,181100000.0
2007-09-20 23:41:00,1.6491,1.6491,1.6487,1.6488,173900000.0
2007-09-20 23:42:00,1.64875,1.6491,1.6487,1.6487,418299997.0
2007-09-20 23:43:00,1.64875,1.64875,1.64865,1.64865,132700000.0
2007-09-20 23:44:00,1.64865,1.6487,1.6486,1.64865,133000003.0
2007-09-20 23:45:00,1.64853,1.64855,1.64822,1.64833,94899997.0
2007-09-20 23:46:00,1.6487,1.6487,1.6487,1.6487,35200000.0
2007-09-20 23:47:00,1.6488,1.6489,1.64865,1.6488,465499999.0
2007-09-20 23:48:00,1.6488,1.64895,1.6487,1.6487,409300000.0
2007-09-20 23:49:00,1.64865,1.6487,1.64855,1.6487,99700003.0
2007-09-20 23:50:00,1.6487,1.6487,1.6487,1.6487,151200000.0
2007-09-20 23:51:00,1.6488,1.6488,1.6487,1.6488,134199999.0
2007-09-20 23:52:00,1.6489,1.6489,1.64865,1.6487,378700000.0
2007-09-20 23:53:00,1.6488,1.6489,1.6486,1.6487,436200002.0
2007-09-20 23:54:00,1.64865,1.6488,1.6486,1.6488,139500001.0
2007-09-20 23:55:00,1.64875,1.64875,1.64865,1.6487,129000004.0
2007-09-20 23:56:00,1.6487,1.64875,1.6486,1.6486,223800003.0
2007-09-20 23:57:00,1.6486,1.6488,1.6486,1.64865,140000005.0
2007-09-20 23:58:00,1.6486,1.6488,1.6486,1.6488,96300004.0
2007-09-20 23:59:00,1.6488,1.6489,1.6488,1.6488,46200001.0
2007-09-21 00:00:00,1.6488,1.6488,1.6486,1.6486,246599998.0
2007-09-21 00:01:00,1.6487,1.6488,1.6487,1.6487,130599999.0
2007-09-21 00:02:00,1.6488,1.649,1.6488,1.6489,51800001.0
2007-09-21 00:03:00,1.649,1.6492,1.6488,1.649,127700000.0
2007-09-21 00:04:00,1.64895,1.6491,1.6489,1.649,217400000.0
2007-09-21 00:05:00,1.649,1.649,1.6488,1.6488,321300000.0
2007-09-21 00:06:00,1.6488,1.649,1.6488,1.6488,174699999.0
2007-09-21 00:07:00,1.6488,1.6488,1.6488,1.6488,105500000.0
2007-09-21 00:08:00,1.6488,1.6488,1.6487,1.6488,74600001.0
2007-09-21 00:09:00,1.6488,1.6488,1.6488,1.6488,34400000.0
2007-09-21 00:10:00,1.6488,1.6488,1.6488,1.6488,137200000.0
2007-09-21 00:11:00,1.64864,1.64864,1.64825,1.64825,222700000.0
2007-09-21 00:12:00,1.6488,1.6488,1.64875,1.64875,111800000.0
2007-09-21 00:13:00,1.6488,1.6488,1.64875,1.6488,127800000.0
2007-09-21 00:14:00,1.6488,1.6488,1.6488,1.6488,87000000.0
2007-09-21 00:15:00,1.6488,1.6489,1.6488,1.6489,150699998.0
2007-09-21 00:16:00,1.6489,1.6489,1.64885,1.64885,109100000.0
2007-09-21 00:17:00,1.64882,1.64882,1.64841,1.6487,695899991.0
2007-09-21 00:18:00,1.649,1.649,1.6489,1.6489,200699999.0
2007-09-21 00:19:00,1.6489,1.6489,1.6489,1.6489,16000000.0
2007-09-21 00:20:00,1.64853,1.64878,1.64835,1.64862,510299997.0
2007-09-21 00:21:00,1.64845,1.64861,1.64839,1.64853,1504999999.0
2007-09-21 00:22:00,1.6489,1.649,1.64885,1.64885,330400001.0
2007-09-21 00:23:00,1.6489,1.6489,1.6489,1.6489,33600000.0
2007-09-21 00:24:00,1.6489,1.6489,1.64885,1.64885,31200000.0
2007-09-21 00:25:00,1.6489,1.6489,1.6489,1.6489,16800000.0
2007-09-21 00:26:00,1.6489,1.649,1.6489,1.6489,244000000.0
2007-09-21 00:27:00,1.6489,1.6489,1.6489,1.6489,8000000.0
2007-09-21 00:28:00,1.6489,1.6491,1.6489,1.6489,103800000.0
2007-09-21 00:29:00,1.649,1.649,1.6489,1.6489,66400000.0
2007-09-21 00:30:00,1.64885,1.6491,1.6487,1.649,416499999.0
2007-09-21 00:31:00,1.6491,1.6491,1.64885,1.6489,174300000.0
2007-09-21 00:32:00,1.64895,1.64895,1.6489,1.6489,37500000.0
2007-09-21 00:33:00,1.6489,1.6489,1.6489,1.6489,16000000.0
2007-09-21 00:34:00,1.6489,1.6489,1.6489,1.6489,40000000.0
2007-09-21 00:35:00,1.6488,1.6488,1.64839,1.64839,1230700000.0
2007-09-21 00:36:00,1.64865,1.64865,1.64825,1.64859,189500000.0
2007-09-21 00:37:00,1.6489,1.6491,1.64885,1.649,345900000.0
2007-09-21 00:38:00,1.6485,1.6488,1.64843,1.64871,358900004.0
2007-09-21 00:39:00,1.64866,1.6488,1.64817,1.6488,782900009.0
2007-09-21 00:40:00,1.64863,1.6487,1.64835,1.6487,829700005.0
2007-09-21 00:41:00,1.64853,1.64879,1.6485,1.64867,1765699995.0
2007-09-21 00:42:00,1.64862,1.64878,1.64859,1.64872,1193800001.0
2007-09-21 00:43:00,1.64858,1.64872,1.64858,1.64863,263600004.0
2007-09-21 00:44:00,1.64853,1.64872,1.64852,1.64872,203800000.0
2007-09-21 00:45:00,1.649,1.649,1.649,1.649,88000000.0
2007-09-21 00:46:00,1.649,1.6491,1.649,1.649,143899999.0
2007-09-21 00:47:00,1.649,1.6491,1.6489,1.6489,252199998.0
2007-09-21 00:48:00,1.6489,1.64895,1.6489,1.6489,160700005.0
2007-09-21 00:49:00,1.6489,1.649,1.6489,1.649,488900004.0
2007-09-21 00:50:00,1.649,1.6493,1.649,1.6492,496499999.0
2007-09-21 00:51:00,1.6492,1.6493,1.6492,1.6493,73600000.0
2007-09-21 00:52:00,1.6493,1.6494,1.6492,1.6493,328400000.0
2007-09-21 00:53:00,1.6493,1.6493,1.6492,1.6493,341000000.0
2007-09-21 00:54:00,1.6493,1.6493,1.6493,1.6493,167500001.0
2007-09-21 00:55:00,1.6493,1.6493,1.6492,1.6492,184300002.0
2007-09-21 00:56:00,1.6493,1.6493,1.6493,1.6493,24000000.0
2007-09-21 00:57:00,1.6493,1.6495,1.6493,1.64935,121600000.0
2007-09-21 00:58:00,1.6494,1.6496,1.6494,1.6494,119900000.0
2007-09-21 00:59:00,1.6494,1.6495,1.6494,1.6495,52700000.0
2007-09-21 01:00:00,1.6495,1.6495,1.6494,1.6494,104000000.0
2007-09-21 01:01:00,1.6494,1.6494,1.6494,1.6494,33600000.0
2007-09-21 01:02:00,1.6494,1.6494,1.6493,1.6493,60000000.0
2007-09-21 01:03:00,1.6493,1.6493,1.6493,1.6493,54400000.0
2007-09-21 01:04:00,1.6493,1.6493,1.6493,1.6493,104000000.0
2007-09-21 01:05:00,1.6493,1.6493,1.6493,1.6493,25600000.0
2007-09-21 01:06:00,1.6493,1.6493,1.6493,1.6493,48000000.0
2007-09-21 01:07:00,1.6493,1.6493,1.64925,1.64925,100800000.0
2007-09-21 01:08:00,1.64925,1.6493,1.6492,1.6492,86400000.0
2007-09-21 01:09:00,1.6492,1.6492,1.6492,1.6492,130400000.0
2007-09-21 01:10:00,1.6492,1.6492,1.64915,1.64915,40000000.0
2007-09-21 01:11:00,1.6493,1.6494,1.6492,1.6494,145600000.0
2007-09-21 01:12:00,1.6494,1.6494,1.6494,1.6494,53600000.0
2007-09-21 01:13:00,1.6494,1.6494,1.6493,1.6493,104000000.0
2007-09-21 01:14:00,1.6493,1.6494,1.6493,1.6494,304000000.0
2007-09-21 01:15:00,1.6494,1.6494,1.6494,1.6494,33600000.0
2007-09-21 01:16:00,1.6494,1.6494,1.6492,1.6493,175099999.0
2007-09-21 01:17:00,1.6493,1.6493,1.6493,1.6493,66400000.0
2007-09-21 01:18:00,1.6493,1.6494,1.6493,1.6494,252800000.0
2007-09-21 01:19:00,1.6494,1.6494,1.6493,1.6493,144000000.0
2007-09-21 01:20:00,1.6494,1.6494,1.6493,1.6494,100500000.0
2007-09-21 01:21:00,1.6494,1.6494,1.6494,1.6494,56000000.0
2007-09-21 01:22:00,1.6494,1.6494,1.6494,1.6494,16800000.0
2007-09-21 01:23:00,1.6494,1.6494,1.6494,1.6494,16800000.0
2007-09-21 01:24:00,1.6494,1.6494,1.6491,1.64915,321100000.0
2007-09-21 01:25:00,1.64915,1.64915,1.64905,1.64905,95600000.0
2007-09-21 01:26:00,1.64874,1.6489,1.64859,1.64886,242000000.0
2007-09-21 01:27:00,1.6491,1.6493,1.64905,1.6493,335999995.0
2007-09-21 01:28:00,1.6493,1.6493,1.6493,1.6493,76800000.0
2007-09-21 01:29:00,1.6493,1.6493,1.6493,1.6493,60000000.0
2007-09-21 01:30:00,1.6493,1.6493,1.6493,1.6493,77600000.0
2007-09-21 01:31:00,1.6493,1.6493,1.6492,1.6493,18300001.0
2007-09-21 01:32:00,1.6493,1.6493,1.64915,1.64915,42400000.0
2007-09-21 01:33:00,1.64915,1.6493,1.6491,1.6493,50300000.0
2007-09-21 01:34:00,1.6493,1.6493,1.6493,1.6493,84800000.0
2007-09-21 01:35:00,1.6493,1.6494,1.64915,1.6492,232299999.0
2007-09-21 01:36:00,1.6493,1.6493,1.6492,1.6492,137600001.0
2007-09-21 01:37:00,1.649,1.64902,1.64842,1.64842,105600000.0
2007-09-21 01:38:00,1.6493,1.6493,1.6493,1.6493,25600000.0
2007-09-21 01:39:00,1.6493,1.6493,1.6491,1.6491,85399998.0
2007-09-21 01:40:00,1.6491,1.6493,1.649,1.6491,474500000.0
2007-09-21 01:41:00,1.6491,1.6493,1.6491,1.6493,46300000.0
2007-09-21 01:42:00,1.6493,1.6493,1.64895,1.64895,251700000.0
2007-09-21 01:43:00,1.649,1.6492,1.64885,1.6491,1038000002.0
2007-09-21 01:44:00,1.6491,1.64915,1.64905,1.6491,291099998.0
2007-09-21 01:45:00,1.6491,1.6494,1.6491,1.6494,100000000.0
2007-09-21 01:46:00,1.6494,1.6495,1.6493,1.6495,113400002.0
2007-09-21 01:47:00,1.6495,1.6495,1.6493,1.6494,259400000.0
2007-09-21 01:48:00,1.6495,1.6495,1.64925,1.64935,578299996.0
2007-09-21 01:49:00,1.64922,1.64922,1.64897,1.64918,367800000.0
2007-09-21 01:50:00,1.6494,1.6495,1.6494,1.6495,17600000.0
2007-09-21 01:51:00,1.6495,1.6495,1.6493,1.6495,159500001.0
2007-09-21 01:52:00,1.6494,1.6494,1.6493,1.6493,349700002.0
2007-09-21 01:53:00,1.6493,1.6493,1.6493,1.6493,605600000.0
2007-09-21 01:54:00,1.6493,1.6494,1.64915,1.6492,614600000.0
2007-09-21 01:55:00,1.64915,1.6494,1.64915,1.6493,463600000.0
2007-09-21 01:56:00,1.6493,1.6493,1.64915,1.6493,369700002.0
2007-09-21 01:57:00,1.64925,1.6493,1.6492,1.6492,404700000.0
2007-09-21 01:58:00,1.6493,1.6493,1.6492,1.6492,231400000.0
2007-09-21 01:59:00,1.6492,1.6493,1.6492,1.64925,413000002.0
2007-09-21 02:00:00,1.6493,1.6493,1.64895,1.64895,581600000.0
2007-09-21 02:01:00,1.649,1.649,1.64895,1.649,133500000.0
2007-09-21 02:02:00,1.649,1.649,1.6488,1.6489,650399996.0
2007-09-21 02:03:00,1.6489,1.6489,1.6488,1.6489,663100001.0
2007-09-21 02:04:00,1.6489,1.6491,1.6488,1.6491,278600000.0
2007-09-21 02:05:00,1.649,1.649,1.6489,1.649,52800000.0
2007-09-21 02:06:00,1.64862,1.64916,1.64843,1.64884,239799998.0
2007-09-21 02:07:00,1.649,1.6491,1.6489,1.649,82900000.0
2007-09-21 02:08:00,1.6491,1.6491,1.64885,1.64885,400500000.0
2007-09-21 02:09:00,1.6489,1.649,1.6489,1.649,295800000.0
2007-09-21 02:10:00,1.649,1.649,1.64895,1.649,80300000.0
2007-09-21 02:11:00,1.649,1.649,1.6489,1.6489,56600000.0
2007-09-21 02:12:00,1.64895,1.649,1.64895,1.649,118800000.0
2007-09-21 02:13:00,1.649,1.6491,1.649,1.649,235299999.0
2007-09-21 02:14:00,1.649,1.649,1.649,1.649,39800000.0
2007-09-21 02:15:00,1.649,1.6491,1.649,1.6491,135500000.0
2007-09-21 02:16:00,1.6491,1.6491,1.64895,1.64895,126700000.0
2007-09-21 02:17:00,1.649,1.649,1.649,1.649,268800000.0
2007-09-21 02:18:00,1.649,1.649,1.64895,1.64895,55000000.0
2007-09-21 02:19:00,1.649,1.649,1.649,1.649,5200000.0
2007-09-21 02:20:00,1.649,1.649,1.649,1.649,51800000.0
2007-09-21 02:21:00,1.649,1.649,1.6489,1.649,373000001.0
2007-09-21 02:22:00,1.649,1.649,1.6489,1.6489,174899995.0
2007-09-21 02:23:00,1.649,1.649,1.6489,1.6489,432500003.0
2007-09-21 02:24:00,1.6489,1.649,1.6489,1.649,234600001.0
2007-09-21 02:25:00,1.649,1.6492,1.649,1.6491,205300000.0
2007-09-21 02:26:00,1.6491,1.6491,1.649,1.6491,849700008.0
2007-09-21 02:27:00,1.6491,1.6492,1.6491,1.6491,360300008.0
2007-09-21 02:28:00,1.6492,1.6492,1.6492,1.6492,110400000.0
2007-09-21 02:29:00,1.6492,1.6492,1.64915,1.6492,47200000.0
2007-09-21 02:30:00,1.64915,1.6494,1.6491,1.6494,834900003.0
2007-09-21 02:31:00,1.6494,1.6494,1.649,1.6492,800600003.0
2007-09-21 02:32:00,1.6492,1.6492,1.6491,1.6492,161500001.0
2007-09-21 02:33:00,1.6492,1.6492,1.6485,1.6486,636100003.0
2007-09-21 02:34:00,1.6486,1.64895,1.6486,1.64895,647599993.0
2007-09-21 02:35:00,1.64895,1.6492,1.6489,1.6489,269599999.0
2007-09-21 02:36:00,1.6489,1.6492,1.64885,1.6492,633399998.0
2007-09-21 02:37:00,1.6492,1.6494,1.6492,1.6494,592999994.0
2007-09-21 02:38:00,1.6494,1.6495,1.64925,1.64925,1178900001.0
2007-09-21 02:39:00,1.6493,1.6496,1.6493,1.6494,832199991.0
2007-09-21 02:40:00,1.6494,1.6497,1.64935,1.64935,651099998.0
2007-09-21 02:41:00,1.6494,1.6497,1.6493,1.6496,554400001.0
2007-09-21 02:42:00,1.6496,1.6496,1.6494,1.6494,549399999.0
2007-09-21 02:43:00,1.64945,1.6497,1.6494,1.64945,1326200006.0
2007-09-21 02:44:00,1.6494,1.6494,1.64905,1.64925,1250500007.0
2007-09-21 02:45:00,1.6493,1.6495,1.64905,1.6494,1578399999.0
2007-09-21 02:46:00,1.6494,1.6494,1.6492,1.64935,821500001.0
2007-09-21 02:47:00,1.64935,1.6494,1.6492,1.6493,776699997.0
2007-09-21 02:48:00,1.6494,1.6494,1.64915,1.6492,974200001.0
2007-09-21 02:49:00,1.6492,1.6492,1.649,1.6491,741000010.0
2007-09-21 02:50:00,1.6491,1.6493,1.649,1.6491,1051400007.0
2007-09-21 02:51:00,1.64915,1.6493,1.64915,1.6492,436400004.0
2007-09-21 02:52:00,1.6492,1.6494,1.64915,1.64915,542700008.0
2007-09-21 02:53:00,1.6492,1.6492,1.6492,1.6492,149900000.0
2007-09-21 02:54:00,1.6492,1.6492,1.6491,1.64915,530499998.0
2007-09-21 02:55:00,1.64915,1.64915,1.6491,1.6491,1207200005.0
2007-09-21 02:56:00,1.6491,1.6493,1.649,1.6491,724300006.0
2007-09-21 02:57:00,1.6491,1.6493,1.64905,1.6493,898900000.0
2007-09-21 02:58:00,1.6493,1.6493,1.64895,1.64915,633700002.0
2007-09-21 02:59:00,1.64915,1.6494,1.64915,1.6493,635999996.0
2007-09-21 03:00:00,1.6493,1.6494,1.6491,1.6491,482900000.0
2007-09-21 03:01:00,1.6491,1.6495,1.6491,1.6493,370699994.0
2007-09-21 03:02:00,1.6494,1.6496,1.6493,1.6496,904400006.0
2007-09-21 03:03:00,1.6496,1.6499,1.6495,1.6496,398100000.0
2007-09-21 03:04:00,1.6496,1.6497,1.6495,1.64965,754999999.0
2007-09-21 03:05:00,1.6496,1.6498,1.6496,1.64965,364300001.0
2007-09-21 03:06:00,1.64965,1.65,1.64945,1.64945,857499998.0
2007-09-21 03:07:00,1.6495,1.6495,1.64945,1.64945,139600000.0
2007-09-21 03:08:00,1.64945,1.6495,1.6494,1.6495,608200001.0
2007-09-21 03:09:00,1.6495,1.6495,1.6493,1.6494,447599997.0
2007-09-21 03:10:00,1.6494,1.6495,1.6494,1.6495,401500001.0
2007-09-21 03:11:00,1.6495,1.6495,1.6493,1.6494,366299997.0
2007-09-21 03:12:00,1.6493,1.6494,1.6493,1.6494,171600000.0
2007-09-21 03:13:00,1.6494,1.6494,1.6494,1.6494,35700000.0
2007-09-21 03:14:00,1.6494,1.6494,1.6494,1.6494,108900001.0
2007-09-21 03:15:00,1.6494,1.6494,1.64915,1.6493,132000000.0
2007-09-21 03:16:00,1.6493,1.6494,1.6493,1.6494,245000004.0
2007-09-21 03:17:00,1.64935,1.6495,1.6493,1.6493,617699997.0
2007-09-21 03:18:00,1.6494,1.6494,1.6492,1.6492,383800002.0
2007-09-21 03:19:00,1.6492,1.6493,1.6492,1.6493,110600000.0
2007-09-21 03:20:00,1.6493,1.6494,1.6493,1.6494,321000002.0
2007-09-21 03:21:00,1.6494,1.6494,1.6492,1.6492,314400004.0
2007-09-21 03:22:00,1.6493,1.6494,1.6493,1.6494,45500000.0
2007-09-21 03:23:00,1.6494,1.6494,1.6494,1.6494,155100002.0
2007-09-21 03:24:00,1.6494,1.6495,1.6494,1.6495,54100002.0
2007-09-21 03:25:00,1.6495,1.6495,1.6495,1.6495,40500000.0
2007-09-21 03:26:00,1.6495,1.6495,1.6495,1.6495,105700002.0
2007-09-21 03:27:00,1.6495,1.6495,1.6494,1.6495,140600002.0
2007-09-21 03:28:00,1.6495,1.6495,1.6493,1.6493,175100000.0
2007-09-21 03:29:00,1.6493,1.6495,1.6493,1.6494,173400001.0
2007-09-21 03:30:00,1.6494,1.6496,1.64935,1.6494,261699999.0
2007-09-21 03:31:00,1.6495,1.6495,1.6495,1.6495,23900000.0
2007-09-21 03:32:00,1.6495,1.6495,1.6495,1.6495,79600000.0
2007-09-21 03:33:00,1.6495,1.6495,1.6492,1.64935,349300000.0
2007-09-21 03:34:00,1.64935,1.64935,1.64935,1.64935,4800000.0
2007-09-21 03:35:00,1.64935,1.64935,1.64935,1.64935,9600000.0
2007-09-21 03:36:00,1.64935,1.64935,1.649,1.6491,442400008.0
2007-09-21 03:37:00,1.6492,1.6492,1.6492,1.6492,67700002.0
2007-09-21 03:38:00,1.6492,1.6492,1.6491,1.6491,66700000.0
2007-09-21 03:39:00,1.6492,1.6493,1.6492,1.6493,172800000.0
2007-09-21 03:40:00,1.6493,1.6493,1.6493,1.6493,27900000.0
2007-09-21 03:41:00,1.6494,1.6498,1.6494,1.6498,852100020.0
2007-09-21 03:42:00,1.6498,1.6499,1.6497,1.6499,437300015.0
2007-09-21 03:43:00,1.6498,1.6498,1.6497,1.6498,154400006.0
2007-09-21 03:44:00,1.6498,1.6498,1.6498,1.6498,116100006.0
2007-09-21 03:45:00,1.6498,1.6498,1.6498,1.6498,50000000.0
2007-09-21 03:46:00,1.6498,1.6498,1.6497,1.6497,183100000.0
2007-09-21 03:47:00,1.6497,1.6497,1.6497,1.6497,50700000.0
2007-09-21 03:48:00,1.6497,1.6498,1.6496,1.6497,259100006.0
2007-09-21 03:49:00,1.6497,1.65,1.6496,1.6499,704700010.0
2007-09-21 03:50:00,1.6499,1.6501,1.6498,1.6498,783099997.0
2007-09-21 03:51:00,1.6498,1.6499,1.6498,1.6498,378600001.0
2007-09-21 03:52:00,1.6498,1.6504,1.6498,1.6502,736500003.0
2007-09-21 03:53:00,1.6502,1.6504,1.6502,1.6504,195400000.0
2007-09-21 03:54:00,1.6504,1.6504,1.6502,1.6502,116300000.0
2007-09-21 03:55:00,1.6502,1.6503,1.6502,1.6503,39900000.0
2007-09-21 03:56:00,1.6503,1.6503,1.6502,1.6502,70900000.0
2007-09-21 03:57:00,1.6502,1.6502,1.65005,1.6501,154300000.0
2007-09-21 03:58:00,1.6501,1.6502,1.6501,1.6502,92600000.0
2007-09-21 03:59:00,1.6501,1.6502,1.6501,1.6502,130099998.0
2007-09-21 04:00:00,1.6502,1.6502,1.6502,1.6502,60000000.0
2007-09-21 04:01:00,1.6501,1.6502,1.6501,1.6502,101900000.0
2007-09-21 04:02:00,1.6502,1.6503,1.6501,1.6503,198599999.0
2007-09-21 04:03:00,1.6503,1.6503,1.6503,1.6503,8000000.0
2007-09-21 04:04:00,1.64981,1.65007,1.64972,1.65007,46300000.0
2007-09-21 04:05:00,1.64998,1.64998,1.64972,1.64985,24800000.0
2007-09-21 04:06:00,1.64968,1.64971,1.64961,1.6497,142900000.0
2007-09-21 04:07:00,1.6502,1.6503,1.6502,1.6503,58200001.0
2007-09-21 04:08:00,1.64977,1.6501,1.64949,1.6501,204900000.0
2007-09-21 04:09:00,1.6502,1.6503,1.6502,1.6502,358100001.0
2007-09-21 04:10:00,1.6502,1.6503,1.6502,1.6502,130900000.0
2007-09-21 04:11:00,1.6503,1.6503,1.6503,1.6503,40800000.0
2007-09-21 04:12:00,1.6503,1.6503,1.6503,1.6503,47200000.0
2007-09-21 04:13:00,1.6503,1.6504,1.6502,1.6502,146300000.0
2007-09-21 04:14:00,1.6503,1.6503,1.65015,1.65015,91200000.0
2007-09-21 04:15:00,1.6502,1.6502,1.6501,1.6501,99000000.0
2007-09-21 04:16:00,1.6501,1.6501,1.64985,1.6499,441800001.0
2007-09-21 04:17:00,1.65,1.65,1.6499,1.6499,177600000.0
2007-09-21 04:18:00,1.6499,1.65,1.6499,1.65,432500000.0
2007-09-21 04:19:00,1.6501,1.6501,1.6501,1.6501,32000000.0
2007-09-21 04:20:00,1.64948,1.64958,1.64931,1.64958,185800000.0
2007-09-21 04:21:00,1.6501,1.6501,1.6501,1.6501,59200000.0
2007-09-21 04:22:00,1.6501,1.6501,1.6501,1.6501,49300002.0
2007-09-21 04:23:00,1.6501,1.6501,1.6501,1.6501,42800000.0
2007-09-21 04:24:00,1.6501,1.6502,1.6501,1.6502,97299998.0
2007-09-21 04:25:00,1.6502,1.6502,1.6502,1.6502,8800000.0
2007-09-21 04:26:00,1.6502,1.6502,1.6502,1.6502,16800000.0
2007-09-21 04:27:00,1.6502,1.6502,1.6502,1.6502,25600000.0
2007-09-21 04:28:00,1.6502,1.6502,1.6502,1.6502,16800000.0
2007-09-21 04:29:00,1.6502,1.6502,1.6502,1.6502,17500000.0
2007-09-21 04:30:00,1.6501,1.6502,1.6501,1.6502,42300000.0
2007-09-21 04:31:00,1.6502,1.6502,1.6502,1.6502,16800000.0
2007-09-21 04:32:00,1.6501,1.6502,1.65,1.6501,129999999.0
2007-09-21 04:33:00,1.6501,1.6501,1.65,1.6501,78000001.0
2007-09-21 04:34:00,1.6501,1.6501,1.6501,1.6501,8800000.0
2007-09-21 04:35:00,1.6501,1.6501,1.6501,1.6501,131700000.0
2007-09-21 04:36:00,1.6501,1.6501,1.6501,1.6501,34400000.0
2007-09-21 04:37:00,1.6501,1.6501,1.6501,1.6501,25600000.0
2007-09-21 04:38:00,1.6501,1.6501,1.6501,1.6501,16800000.0
2007-09-21 04:39:00,1.65,1.6501,1.6499,1.65,279099999.0
2007-09-21 04:40:00,1.65,1.65,1.65,1.65,28800000.0
2007-09-21 04:41:00,1.65,1.65,1.65,1.65,34400000.0
2007-09-21 04:42:00,1.65,1.6502,1.65,1.6501,294100005.0
2007-09-21 04:43:00,1.6502,1.6502,1.65,1.65,143100001.0
2007-09-21 04:44:00,1.65,1.65,1.6499,1.6499,247700002.0
2007-09-21 04:45:00,1.6499,1.6501,1.64985,1.6501,157000001.0
2007-09-21 04:46:00,1.6501,1.6501,1.65,1.65005,130200000.0
2007-09-21 04:47:00,1.6501,1.6501,1.6501,1.6501,107700000.0
2007-09-21 04:48:00,1.6501,1.6501,1.6501,1.6501,33600000.0
2007-09-21 04:49:00,1.6501,1.6501,1.6501,1.6501,16800000.0
2007-09-21 04:50:00,1.6501,1.6501,1.6501,1.6501,16800000.0
2007-09-21 04:51:00,1.6501,1.6501,1.6501,1.6501,16800000.0
2007-09-21 04:52:00,1.6501,1.6501,1.64985,1.6499,330800001.0
2007-09-21 04:53:00,1.6499,1.6499,1.6499,1.6499,250200000.0
2007-09-21 04:54:00,1.6499,1.6499,1.6499,1.6499,97200000.0
2007-09-21 04:55:00,1.64961,1.64969,1.64961,1.64969,12000000.0
2007-09-21 04:56:00,1.6499,1.6499,1.6499,1.6499,15900000.0
2007-09-21 04:57:00,1.6499,1.6499,1.64985,1.6499,79700000.0
2007-09-21 04:58:00,1.6499,1.6499,1.6499,1.6499,29500000.0
2007-09-21 04:59:00,1.6499,1.6499,1.6499,1.6499,134000000.0
2007-09-21 05:00:00,1.6499,1.6499,1.6499,1.6499,222600006.0
2007-09-21 05:01:00,1.6499,1.6499,1.6499,1.6499,167300000.0
2007-09-21 05:02:00,1.6499,1.6499,1.6499,1.6499,238500002.0
2007-09-21 05:03:00,1.6499,1.65,1.6499,1.65,184200002.0
2007-09-21 05:04:00,1.65,1.65,1.65,1.65,81300002.0
2007-09-21 05:05:00,1.65,1.6501,1.65,1.6501,237299997.0
2007-09-21 05:06:00,1.6501,1.6502,1.65,1.6502,195899998.0
2007-09-21 05:07:00,1.6502,1.6502,1.65,1.65005,204800000.0
2007-09-21 05:08:00,1.6501,1.6501,1.6501,1.6501,15900000.0
2007-09-21 05:09:00,1.6501,1.6501,1.6501,1.6501,67800000.0
2007-09-21 05:10:00,1.6501,1.6501,1.6501,1.6501,31800000.0
2007-09-21 05:11:00,1.6501,1.6501,1.6501,1.6501,24000000.0
2007-09-21 05:12:00,1.6501,1.6501,1.65005,1.6501,149000004.0
2007-09-21 05:13:00,1.65,1.6501,1.65,1.6501,91400002.0
2007-09-21 05:14:00,1.6501,1.6501,1.6501,1.6501,53400002.0
2007-09-21 05:15:00,1.6501,1.6501,1.6498,1.6499,520000004.0
2007-09-21 05:16:00,1.6499,1.6499,1.6499,1.6499,446500003.0
2007-09-21 05:17:00,1.6499,1.6499,1.6499,1.6499,186500006.0
2007-09-21 05:18:00,1.6499,1.6499,1.64975,1.6499,552300001.0
2007-09-21 05:19:00,1.6499,1.6499,1.6499,1.6499,44000000.0
2007-09-21 05:20:00,1.6499,1.6499,1.6499,1.6499,156900007.0
2007-09-21 05:21:00,1.6499,1.6502,1.6499,1.6502,815200013.0
2007-09-21 05:22:00,1.6502,1.6503,1.65,1.65,686999994.0
2007-09-21 05:23:00,1.64995,1.6501,1.64995,1.6501,204699999.0
2007-09-21 05:24:00,1.6501,1.6501,1.6499,1.6499,502099995.0
2007-09-21 05:25:00,1.6499,1.6499,1.6499,1.6499,358300004.0
2007-09-21 05:26:00,1.64995,1.65,1.64995,1.64995,38400000.0
2007-09-21 05:27:00,1.64995,1.6501,1.64995,1.6501,52000000.0
2007-09-21 05:28:00,1.65,1.65,1.6499,1.65,291899999.0
2007-09-21 05:29:00,1.64995,1.65,1.64995,1.65,192800000.0
2007-09-21 05:30:00,1.65,1.6501,1.64995,1.64995,546499991.0
2007-09-21 05:31:00,1.65,1.65,1.64995,1.65,243199997.0
2007-09-21 05:32:00,1.6501,1.6501,1.65,1.65,193299996.0
2007-09-21 05:33:00,1.65,1.65,1.65,1.65,15900000.0
2007-09-21 05:34:00,1.65,1.65,1.6498,1.6499,307799996.0
2007-09-21 05:35:00,1.6499,1.65,1.64985,1.6499,489100004.0
2007-09-21 05:36:00,1.6499,1.6499,1.6499,1.6499,107500000.0
2007-09-21 05:37:00,1.6498,1.6499,1.64975,1.6499,100000000.0
2007-09-21 05:38:00,1.6499,1.6499,1.6499,1.6499,189800000.0
2007-09-21 05:39:00,1.6499,1.6499,1.6498,1.64985,501099997.0
2007-09-21 05:40:00,1.6499,1.64995,1.64985,1.6499,504199994.0
2007-09-21 05:41:00,1.6499,1.6499,1.6499,1.6499,15900000.0
2007-09-21 05:42:00,1.6499,1.6499,1.6499,1.6499,107400000.0
2007-09-21 05:43:00,1.6499,1.6499,1.6499,1.6499,191000000.0
2007-09-21 05:44:00,1.6498,1.6499,1.64975,1.6498,201199998.0
2007-09-21 05:45:00,1.64966,1.64978,1.64937,1.64978,936800002.0
2007-09-21 05:46:00,1.6494,1.64977,1.64917,1.64946,861400007.0
2007-09-21 05:47:00,1.6499,1.6499,1.6498,1.6498,78400000.0
2007-09-21 05:48:00,1.6498,1.6498,1.6495,1.6496,656099994.0
2007-09-21 05:49:00,1.6496,1.6498,1.6495,1.6498,576300008.0
2007-09-21 05:50:00,1.6498,1.6498,1.6498,1.6498,24700001.0
2007-09-21 05:51:00,1.6498,1.6498,1.6498,1.6498,49400002.0
2007-09-21 05:52:00,1.64925,1.64933,1.64911,1.64923,260600000.0
2007-09-21 05:53:00,1.6498,1.6498,1.6498,1.6498,85300002.0
2007-09-21 05:54:00,1.65,1.65,1.6499,1.6499,278199998.0
2007-09-21 05:55:00,1.6499,1.6499,1.6499,1.6499,56599998.0
2007-09-21 05:56:00,1.6495,1.6495,1.64915,1.64915,234200000.0
2007-09-21 05:57:00,1.6499,1.65,1.6499,1.65,253599992.0
2007-09-21 05:58:00,1.65,1.65,1.64975,1.6498,671199992.0
2007-09-21 05:59:00,1.6498,1.6498,1.64955,1.64965,439899996.0
2007-09-21 06:00:00,1.6497,1.64985,1.64965,1.64975,56100000.0
2007-09-21 06:01:00,1.64975,1.64975,1.6495,1.6495,310899997.0
2007-09-21 06:02:00,1.6495,1.6495,1.64945,1.6495,195499995.0
2007-09-21 06:03:00,1.6495,1.6496,1.6495,1.6496,86199999.0
2007-09-21 06:04:00,1.6496,1.6497,1.6496,1.64965,425399999.0
2007-09-21 06:05:00,1.6497,1.6497,1.6497,1.6497,220799994.0
2007-09-21 06:06:00,1.6497,1.6497,1.6495,1.6495,399299997.0
2007-09-21 06:07:00,1.6495,1.6497,1.6495,1.6497,1009999992.0
2007-09-21 06:08:00,1.6497,1.6498,1.6496,1.6496,665499996.0
2007-09-21 06:09:00,1.6496,1.6496,1.6496,1.6496,115999996.0
2007-09-21 06:10:00,1.6496,1.6496,1.6495,1.6496,411199999.0
2007-09-21 06:11:00,1.6495,1.6496,1.6495,1.6495,238900003.0
2007-09-21 06:12:00,1.6495,1.6497,1.6495,1.6496,51100000.0
2007-09-21 06:13:00,1.6496,1.6496,1.6496,1.6496,195999994.0
2007-09-21 06:14:00,1.6496,1.6497,1.6496,1.6496,261700005.0
2007-09-21 06:15:00,1.6496,1.6496,1.6494,1.6495,1148900002.0
2007-09-21 06:16:00,1.6495,1.6496,1.64945,1.6496,498399995.0
2007-09-21 06:17:00,1.6496,1.6497,1.6496,1.6497,625999996.0
2007-09-21 06:18:00,1.64985,1.6499,1.6497,1.6498,261999999.0
2007-09-21 06:19:00,1.6498,1.6499,1.6497,1.6497,993600005.0
2007-09-21 06:20:00,1.6497,1.6497,1.6497,1.6497,23900000.0
2007-09-21 06:21:00,1.6497,1.6497,1.6494,1.64945,730900004.0
2007-09-21 06:22:00,1.64945,1.6497,1.6493,1.6493,211900001.0
2007-09-21 06:23:00,1.6493,1.6496,1.6493,1.64955,799300005.0
2007-09-21 06:24:00,1.6496,1.6496,1.6496,1.6496,145200000.0
2007-09-21 06:25:00,1.6496,1.6497,1.6496,1.6496,664899994.0
2007-09-21 06:26:00,1.6496,1.6497,1.6496,1.6497,743799998.0
2007-09-21 06:27:00,1.6497,1.6497,1.6495,1.64955,209800003.0
2007-09-21 06:28:00,1.6497,1.6498,1.6496,1.6497,622099999.0
2007-09-21 06:29:00,1.6497,1.6498,1.6497,1.6497,192100000.0
2007-09-21 06:30:00,1.6497,1.6498,1.64965,1.6497,249100000.0
2007-09-21 06:31:00,1.6497,1.6497,1.6496,1.6497,106000000.0
2007-09-21 06:32:00,1.6497,1.6497,1.64955,1.64955,277100000.0
2007-09-21 06:33:00,1.6496,1.6496,1.6495,1.6495,750500003.0
2007-09-21 06:34:00,1.6495,1.6497,1.64945,1.6497,1350599992.0
2007-09-21 06:35:00,1.6497,1.6498,1.64885,1.6491,734900010.0
2007-09-21 06:36:00,1.6491,1.6492,1.64895,1.64895,320099999.0
2007-09-21 06:37:00,1.649,1.649,1.64865,1.6489,2042900002.0
2007-09-21 06:38:00,1.6489,1.6492,1.6489,1.6491,702199993.0
2007-09-21 06:39:00,1.6491,1.6492,1.64905,1.6491,650700000.0
2007-09-21 06:40:00,1.6491,1.6491,1.64905,1.6491,1802499986.0
2007-09-21 06:41:00,1.6491,1.6491,1.64905,1.6491,1104600010.0
2007-09-21 06:42:00,1.6492,1.64925,1.6491,1.64925,271100001.0
2007-09-21 06:43:00,1.64925,1.64925,1.64925,1.64925,40800000.0
2007-09-21 06:44:00,1.6493,1.6493,1.64925,1.64925,54900000.0
2007-09-21 06:45:00,1.64925,1.6493,1.64925,1.64925,31900000.0
2007-09-21 06:46:00,1.64925,1.64925,1.64925,1.64925,4800000.0
2007-09-21 06:47:00,1.64925,1.6493,1.64925,1.64925,110200000.0
2007-09-21 06:48:00,1.64925,1.6493,1.6492,1.64925,209799998.0
2007-09-21 06:49:00,1.6493,1.6493,1.6492,1.64925,108799998.0
2007-09-21 06:50:00,1.6493,1.6493,1.64925,1.64925,119200000.0
2007-09-21 06:51:00,1.64925,1.6493,1.649,1.6491,127100001.0
2007-09-21 06:52:00,1.64925,1.6493,1.6492,1.6493,55200000.0
2007-09-21 06:53:00,1.6492,1.6494,1.6492,1.6492,241300001.0
2007-09-21 06:54:00,1.64925,1.64925,1.64925,1.64925,33600000.0
2007-09-21 06:55:00,1.64925,1.64925,1.649,1.6491,246300002.0
2007-09-21 06:56:00,1.6492,1.6492,1.64905,1.64905,251900001.0
2007-09-21 06:57:00,1.6491,1.6491,1.64905,1.64905,413800004.0
2007-09-21 06:58:00,1.64905,1.6492,1.64895,1.64905,982400005.0
2007-09-21 06:59:00,1.64905,1.6492,1.6489,1.6489,1198499998.0
2007-09-21 07:00:00,1.64895,1.649,1.6487,1.6488,1181999995.0
2007-09-21 07:01:00,1.6488,1.649,1.6488,1.6489,1079700013.0
2007-09-21 07:02:00,1.6489,1.6491,1.6489,1.6491,591200007.0
2007-09-21 07:03:00,1.64905,1.6491,1.6488,1.649,1559499985.0
2007-09-21 07:04:00,1.64895,1.6491,1.64895,1.6491,361400006.0
2007-09-21 07:05:00,1.6491,1.6491,1.6491,1.6491,149400000.0
2007-09-21 07:06:00,1.6491,1.6491,1.64865,1.6488,453400002.0
2007-09-21 07:07:00,1.6487,1.6488,1.6484,1.64845,585800007.0
2007-09-21 07:08:00,1.6485,1.6486,1.6483,1.6486,945000003.0
2007-09-21 07:09:00,1.6486,1.6486,1.64845,1.6486,664299997.0
2007-09-21 07:10:00,1.6486,1.6486,1.6485,1.6486,420799995.0
2007-09-21 07:11:00,1.6486,1.6488,1.6486,1.6488,1404699999.0
2007-09-21 07:12:00,1.6488,1.649,1.6488,1.649,520999999.0
2007-09-21 07:13:00,1.6489,1.649,1.6487,1.6487,699599998.0
2007-09-21 07:14:00,1.6488,1.6488,1.6486,1.6487,697099994.0
2007-09-21 07:15:00,1.6487,1.64875,1.6486,1.6487,252899996.0
2007-09-21 07:16:00,1.6487,1.6487,1.6486,1.64865,101600000.0
2007-09-21 07:17:00,1.64865,1.6488,1.64855,1.6488,984799988.0
2007-09-21 07:18:00,1.6488,1.649,1.6487,1.649,320799995.0
2007-09-21 07:19:00,1.649,1.6491,1.6488,1.649,1128599988.0
2007-09-21 07:20:00,1.649,1.649,1.6488,1.6488,499199988.0
2007-09-21 07:21:00,1.6488,1.6489,1.6487,1.6489,828999992.0
2007-09-21 07:22:00,1.6489,1.6489,1.6488,1.6488,549299991.0
2007-09-21 07:23:00,1.6488,1.6489,1.6487,1.6488,571799999.0
2007-09-21 07:24:00,1.6488,1.6489,1.64875,1.6488,630300002.0
2007-09-21 07:25:00,1.6489,1.6489,1.6487,1.6488,496699997.0
2007-09-21 07:26:00,1.6488,1.6489,1.6488,1.6489,350399993.0
2007-09-21 07:27:00,1.6489,1.6492,1.64875,1.6492,379199998.0
2007-09-21 07:28:00,1.6492,1.6493,1.64915,1.6493,242999998.0
2007-09-21 07:29:00,1.6493,1.6495,1.6493,1.6494,433899994.0
2007-09-21 07:30:00,1.6494,1.6494,1.6493,1.6493,37600000.0
2007-09-21 07:31:00,1.6494,1.6497,1.6493,1.6497,452199999.0
2007-09-21 07:32:00,1.6497,1.6497,1.64955,1.6496,178100000.0
2007-09-21 07:33:00,1.6496,1.6497,1.64955,1.6496,478399990.0
2007-09-21 07:34:00,1.6497,1.6498,1.6496,1.6498,766199999.0
2007-09-21 07:35:00,1.6498,1.6498,1.64965,1.6497,297399988.0
2007-09-21 07:36:00,1.6497,1.6498,1.6497,1.6497,177100001.0
2007-09-21 07:37:00,1.6497,1.6497,1.6496,1.6497,232799999.0
2007-09-21 07:38:00,1.6497,1.6497,1.6496,1.6497,748200000.0
2007-09-21 07:39:00,1.6497,1.6497,1.6496,1.6496,111500000.0
2007-09-21 07:40:00,1.6497,1.6497,1.6496,1.6496,711599996.0
2007-09-21 07:41:00,1.6496,1.6498,1.6495,1.64965,900500000.0
2007-09-21 07:42:00,1.64965,1.64965,1.6495,1.6496,693899997.0
2007-09-21 07:43:00,1.6496,1.6496,1.6496,1.6496,491200017.0
2007-09-21 07:44:00,1.6496,1.6496,1.6495,1.64955,380300000.0
2007-09-21 07:45:00,1.6496,1.6497,1.6496,1.64965,338299996.0
2007-09-21 07:46:00,1.6496,1.6497,1.6496,1.6496,667300000.0
2007-09-21 07:47:00,1.64955,1.6496,1.64955,1.6496,266699995.0
2007-09-21 07:48:00,1.6497,1.6497,1.6496,1.6496,355800003.0
2007-09-21 07:49:00,1.6496,1.6496,1.64955,1.6496,113100001.0
2007-09-21 07:50:00,1.6496,1.6496,1.6494,1.6495,434800006.0
2007-09-21 07:51:00,1.6495,1.6496,1.6494,1.6494,385900000.0
2007-09-21 07:52:00,1.6493,1.6493,1.6491,1.64915,395599998.0
2007-09-21 07:53:00,1.6492,1.6492,1.64885,1.6489,852600005.0
2007-09-21 07:54:00,1.6489,1.649,1.6488,1.6489,356400000.0
2007-09-21 07:55:00,1.6488,1.6489,1.6488,1.6488,322100000.0
2007-09-21 07:56:00,1.6488,1.6488,1.6486,1.6487,708299999.0
2007-09-21 07:57:00,1.6487,1.6488,1.6487,1.6488,30299999.0
2007-09-21 07:58:00,1.6488,1.6488,1.6487,1.6488,390100004.0
2007-09-21 07:59:00,1.6487,1.649,1.6487,1.6489,464800001.0
2007-09-21 08:00:00,1.6489,1.6489,1.6488,1.6489,524500003.0
2007-09-21 08:01:00,1.6489,1.6489,1.6488,1.6489,238700001.0
2007-09-21 08:02:00,1.64885,1.649,1.64885,1.649,408800004.0
2007-09-21 08:03:00,1.649,1.649,1.649,1.649,267700000.0
2007-09-21 08:04:00,1.649,1.649,1.64885,1.64885,339100002.0
2007-09-21 08:05:00,1.64885,1.649,1.6488,1.6489,1410900006.0
2007-09-21 08:06:00,1.6489,1.6489,1.6488,1.6488,276999998.0
2007-09-21 08:07:00,1.6488,1.6488,1.6487,1.6488,942400001.0
2007-09-21 08:08:00,1.6488,1.6488,1.6487,1.6488,521899992.0
2007-09-21 08:09:00,1.6488,1.649,1.6488,1.6489,1965700032.0
2007-09-21 08:10:00,1.6489,1.6491,1.6489,1.6489,1174500007.0
2007-09-21 08:11:00,1.6489,1.6491,1.6488,1.6489,631499997.0
2007-09-21 08:12:00,1.6489,1.649,1.6488,1.6489,1147799994.0
2007-09-21 08:13:00,1.6489,1.6489,1.6487,1.6487,796700006.0
2007-09-21 08:14:00,1.6487,1.649,1.6487,1.6487,564699996.0
2007-09-21 08:15:00,1.6488,1.6488,1.64865,1.6488,423899999.0
2007-09-21 08:16:00,1.6488,1.6488,1.6488,1.6488,372000000.0
2007-09-21 08:17:00,1.6488,1.6488,1.6487,1.6488,526800004.0
2007-09-21 08:18:00,1.6487,1.6488,1.6486,1.6487,974900012.0
2007-09-21 08:19:00,1.6487,1.6489,1.6486,1.64875,976900014.0
2007-09-21 08:20:00,1.6488,1.6489,1.6487,1.64875,395299996.0
2007-09-21 08:21:00,1.64875,1.6489,1.6486,1.6487,534100003.0
2007-09-21 08:22:00,1.6487,1.6488,1.64865,1.6488,219299999.0
2007-09-21 08:23:00,1.6488,1.6488,1.64865,1.6487,277399998.0
2007-09-21 08:24:00,1.6487,1.6487,1.64855,1.64865,530699997.0
2007-09-21 08:25:00,1.64865,1.64865,1.6483,1.6483,641200001.0
2007-09-21 08:26:00,1.6483,1.6484,1.6483,1.6484,443100008.0
2007-09-21 08:27:00,1.6484,1.64875,1.6484,1.6487,787000004.0
2007-09-21 08:28:00,1.6487,1.6491,1.6487,1.649,466700002.0
2007-09-21 08:29:00,1.649,1.6491,1.6489,1.64895,1103600003.0
2007-09-21 08:30:00,1.64895,1.64905,1.6488,1.649,1250300006.0
2007-09-21 08:31:00,1.649,1.6491,1.649,1.649,336300000.0
2007-09-21 08:32:00,1.6489,1.649,1.6485,1.6485,1533699992.0
2007-09-21 08:33:00,1.6486,1.6493,1.6485,1.6492,1533699992.0
2007-09-21 08:34:00,1.64915,1.64925,1.64895,1.64905,1533699992.0
2007-09-21 08:35:00,1.6491,1.6492,1.6488,1.6491,2088700016.0
2007-09-21 08:36:00,1.64895,1.6494,1.6489,1.6492,2088700016.0
2007-09-21 08:37:00,1.6492,1.6493,1.64895,1.6492,2023900001.0
2007-09-21 08:38:00,1.6494,1.6496,1.6492,1.6492,1465799983.0
2007-09-21 08:39:00,1.6491,1.6492,1.649,1.6491,1465799983.0
2007-09-21 08:40:00,1.6491,1.64915,1.64895,1.649,1246199998.0
2007-09-21 08:41:00,1.64905,1.64915,1.649,1.64905,410799999.0
2007-09-21 08:42:00,1.649,1.6493,1.649,1.6493,1310400013.0
2007-09-21 08:43:00,1.64915,1.6492,1.64905,1.6492,1310400013.0
2007-09-21 08:44:00,1.6492,1.6497,1.64905,1.64905,1429000002.0
2007-09-21 08:45:00,1.6491,1.6491,1.6488,1.6489,1235099998.0
2007-09-21 08:46:00,1.6489,1.64925,1.64885,1.64925,925600008.0
2007-09-21 08:47:00,1.64925,1.64945,1.64925,1.64935,1439099991.0
2007-09-21 08:48:00,1.6493,1.6493,1.6491,1.6491,1332000009.0
2007-09-21 08:49:00,1.6491,1.64925,1.6491,1.64925,1605200008.0
2007-09-21 08:50:00,1.64925,1.6493,1.64925,1.64925,583599989.0
2007-09-21 08:51:00,1.6493,1.6494,1.6493,1.6494,798399994.0
2007-09-21 08:52:00,1.6494,1.64955,1.64935,1.64955,577300003.0
2007-09-21 08:53:00,1.64955,1.64955,1.6494,1.6494,331900002.0
2007-09-21 08:54:00,1.64945,1.6498,1.64935,1.6498,1595099997.0
2007-09-21 08:55:00,1.6497,1.6501,1.6497,1.6501,1039099985.0
2007-09-21 08:56:00,1.6501,1.6505,1.65005,1.6505,1875899991.0
2007-09-21 08:57:00,1.6504,1.6507,1.6504,1.6507,1890600014.0
2007-09-21 08:58:00,1.6505,1.6511,1.6505,1.6507,1890600014.0
2007-09-21 08:59:00,1.6507,1.6508,1.6506,1.65065,1890600014.0
2007-09-21 09:00:00,1.6507,1.651,1.6507,1.6507,1380400003.0
2007-09-21 09:01:00,1.65075,1.6513,1.65075,1.6512,1380400003.0
2007-09-21 09:02:00,1.6512,1.6513,1.6511,1.6512,1371999990.0
2007-09-21 09:03:00,1.6511,1.6512,1.6509,1.6512,1949400016.0
2007-09-21 09:04:00,1.6513,1.6513,1.6509,1.6512,1949400016.0
2007-09-21 09:05:00,1.6511,1.6515,1.6511,1.6513,1949400016.0
2007-09-21 09:06:00,1.6513,1.6513,1.65095,1.65095,1069400002.0
2007-09-21 09:07:00,1.65095,1.651,1.6508,1.6509,875299992.0
2007-09-21 09:08:00,1.6509,1.6509,1.6506,1.65075,2087699992.0
2007-09-21 09:09:00,1.6507,1.6508,1.6504,1.65055,1320900012.0
2007-09-21 09:10:00,1.65055,1.65065,1.65055,1.65065,198400000.0
2007-09-21 09:11:00,1.65065,1.65065,1.6504,1.6505,1203100002.0
2007-09-21 09:12:00,1.6505,1.65065,1.65035,1.65065,495899994.0
2007-09-21 09:13:00,1.6507,1.6508,1.6505,1.65055,1564900020.0
2007-09-21 09:14:00,1.65055,1.6508,1.6505,1.6508,1959199997.0
2007-09-21 09:15:00,1.65075,1.65075,1.65025,1.65025,1985499999.0
2007-09-21 09:16:00,1.6502,1.6504,1.65,1.6501,1268000003.0
2007-09-21 09:17:00,1.6501,1.6501,1.65,1.6501,1268000003.0
2007-09-21 09:18:00,1.6501,1.6501,1.6497,1.6498,2063900001.0
2007-09-21 09:19:00,1.6498,1.6498,1.6496,1.6496,1382500002.0
2007-09-21 09:20:00,1.6496,1.6497,1.6496,1.6496,895599987.0
2007-09-21 09:21:00,1.6496,1.6497,1.6494,1.64965,1420799993.0
2007-09-21 09:22:00,1.64965,1.64975,1.64945,1.64965,1068600015.0
2007-09-21 09:23:00,1.6497,1.65,1.64965,1.65,1577600003.0
2007-09-21 09:24:00,1.65,1.6501,1.65,1.65005,868900004.0
2007-09-21 09:25:00,1.65005,1.65015,1.65,1.65015,451700000.0
2007-09-21 09:26:00,1.6502,1.65055,1.6502,1.65055,1358699994.0
2007-09-21 09:27:00,1.6506,1.6507,1.6505,1.6506,1244700013.0
2007-09-21 09:28:00,1.6505,1.6506,1.6504,1.6505,1244700013.0
2007-09-21 09:29:00,1.6505,1.65055,1.6504,1.6505,884899996.0
2007-09-21 09:30:00,1.65045,1.6505,1.65035,1.65045,610099985.0
2007-09-21 09:31:00,1.65045,1.6505,1.65035,1.65035,338200004.0
2007-09-21 09:32:00,1.6504,1.6506,1.65035,1.65055,736200003.0
2007-09-21 09:33:00,1.6506,1.65065,1.65035,1.65045,1024000006.0
2007-09-21 09:34:00,1.6505,1.6506,1.65035,1.65045,268500002.0
2007-09-21 09:35:00,1.65045,1.6505,1.6504,1.6504,286100001.0
2007-09-21 09:36:00,1.6504,1.65055,1.65035,1.6504,727200004.0
2007-09-21 09:37:00,1.6504,1.65055,1.6503,1.6504,569700000.0
2007-09-21 09:38:00,1.6504,1.65045,1.65035,1.65035,319200001.0
2007-09-21 09:39:00,1.65035,1.65035,1.65015,1.65035,1011900005.0
2007-09-21 09:40:00,1.6503,1.6504,1.65005,1.65025,2060900016.0
2007-09-21 09:41:00,1.6502,1.6504,1.65,1.6501,1311399998.0
2007-09-21 09:42:00,1.65005,1.6505,1.65005,1.6505,1311399998.0
2007-09-21 09:43:00,1.65045,1.6506,1.6504,1.6505,1096300000.0
2007-09-21 09:44:00,1.65045,1.65045,1.65,1.65,1880199999.0
2007-09-21 09:45:00,1.6501,1.6502,1.6499,1.65,1643499986.0
2007-09-21 09:46:00,1.6499,1.65,1.6498,1.6499,1643499986.0
2007-09-21 09:47:00,1.65,1.65015,1.64995,1.65005,1643499986.0
2007-09-21 09:48:00,1.65,1.65025,1.65,1.65025,969799997.0
2007-09-21 09:49:00,1.65025,1.65025,1.6501,1.6502,591899999.0
2007-09-21 09:50:00,1.6502,1.6502,1.6501,1.65015,755199999.0
2007-09-21 09:51:00,1.65015,1.6502,1.6501,1.6501,524799993.0
2007-09-21 09:52:00,1.65015,1.6503,1.65015,1.65025,683999991.0
2007-09-21 09:53:00,1.65025,1.65035,1.6501,1.65035,883999997.0
2007-09-21 09:54:00,1.6503,1.6506,1.6503,1.6505,601700007.0
2007-09-21 09:55:00,1.65055,1.65065,1.6505,1.6506,1565399992.0
2007-09-21 09:56:00,1.6506,1.6507,1.6503,1.6504,957500006.0
2007-09-21 09:57:00,1.65045,1.65055,1.65035,1.65045,957500006.0
2007-09-21 09:58:00,1.6505,1.65055,1.65035,1.6505,968399998.0
2007-09-21 09:59:00,1.65045,1.65055,1.65035,1.65045,310199998.0
2007-09-21 10:00:00,1.6504,1.6506,1.65035,1.65035,1661299997.0
2007-09-21 10:01:00,1.6504,1.65055,1.6503,1.65055,663000006.0
2007-09-21 10:02:00,1.65055,1.6506,1.6505,1.65055,68100000.0
2007-09-21 10:03:00,1.65055,1.65065,1.6505,1.6505,266999999.0
2007-09-21 10:04:00,1.65055,1.6506,1.65035,1.6504,758900006.0
2007-09-21 10:05:00,1.6504,1.65055,1.6504,1.65055,289000004.0
2007-09-21 10:06:00,1.65055,1.65055,1.65045,1.65045,191199999.0
2007-09-21 10:07:00,1.65045,1.65055,1.65035,1.6504,747200005.0
2007-09-21 10:08:00,1.6504,1.6505,1.65035,1.65045,1021399999.0
2007-09-21 10:09:00,1.6504,1.65065,1.6504,1.6505,818199998.0
2007-09-21 10:10:00,1.6505,1.6505,1.6503,1.6503,542400005.0
2007-09-21 10:11:00,1.6503,1.6503,1.6498,1.6499,861400004.0
2007-09-21 10:12:00,1.6499,1.6499,1.64975,1.64985,1224799996.0
2007-09-21 10:13:00,1.6498,1.6502,1.6497,1.65,966399991.0
2007-09-21 10:14:00,1.6501,1.6505,1.6501,1.6505,966399991.0
2007-09-21 10:15:00,1.6505,1.65055,1.6504,1.6505,966399991.0
2007-09-21 10:16:00,1.6505,1.65055,1.6504,1.6505,1097099980.0
2007-09-21 10:17:00,1.6505,1.6507,1.6505,1.6507,1218899979.0
2007-09-21 10:18:00,1.6507,1.6507,1.65065,1.65065,487099992.0
2007-09-21 10:19:00,1.65065,1.6508,1.6506,1.6507,857800006.0
2007-09-21 10:20:00,1.6507,1.6507,1.65045,1.6506,833500003.0
2007-09-21 10:21:00,1.6506,1.6506,1.65045,1.65055,504899998.0
2007-09-21 10:22:00,1.65055,1.65055,1.65005,1.65005,485399998.0
2007-09-21 10:23:00,1.65005,1.6501,1.64995,1.65,623399986.0
2007-09-21 10:24:00,1.65,1.65015,1.6499,1.6501,1236399988.0
2007-09-21 10:25:00,1.6501,1.6502,1.6501,1.65015,491599996.0
2007-09-21 10:26:00,1.65015,1.6504,1.65015,1.6503,1594699974.0
2007-09-21 10:27:00,1.6503,1.6504,1.65025,1.6503,1259699980.0
2007-09-21 10:28:00,1.65025,1.6503,1.65005,1.6502,1369600002.0
2007-09-21 10:29:00,1.6501,1.65025,1.6501,1.65015,1339100004.0
2007-09-21 10:30:00,1.6502,1.6505,1.6502,1.65045,1492200017.0
2007-09-21 10:31:00,1.6504,1.65065,1.65015,1.65055,1930800004.0
2007-09-21 10:32:00,1.65055,1.65055,1.6502,1.65025,505799999.0
2007-09-21 10:33:00,1.6502,1.65045,1.6501,1.65045,559700004.0
2007-09-21 10:34:00,1.65045,1.6508,1.65045,1.65075,964999994.0
2007-09-21 10:35:00,1.6508,1.6511,1.6508,1.6509,1292200011.0
2007-09-21 10:36:00,1.6508,1.651,1.65075,1.651,1292200011.0
2007-09-21 10:37:00,1.6512,1.6513,1.6511,1.6513,1748999997.0
2007-09-21 10:38:00,1.6515,1.6519,1.6513,1.6513,1748999997.0
2007-09-21 10:39:00,1.6514,1.6515,1.651,1.6511,1748999997.0
2007-09-21 10:40:00,1.6511,1.6514,1.651,1.65125,1748999997.0
2007-09-21 10:41:00,1.6512,1.6513,1.65105,1.6513,1404400010.0
2007-09-21 10:42:00,1.6513,1.6514,1.6512,1.6513,1213899986.0
2007-09-21 10:43:00,1.6513,1.65155,1.65125,1.65135,1821400003.0
2007-09-21 10:44:00,1.6514,1.65155,1.6512,1.65125,746899998.0
2007-09-21 10:45:00,1.65125,1.65135,1.6512,1.65125,284000001.0
2007-09-21 10:46:00,1.65125,1.65125,1.651,1.6512,442400003.0
2007-09-21 10:47:00,1.6512,1.6513,1.65115,1.65125,92800000.0
2007-09-21 10:48:00,1.65125,1.65135,1.65115,1.65115,377300006.0
2007-09-21 10:49:00,1.65115,1.65135,1.6511,1.65135,398300000.0
2007-09-21 10:50:00,1.65135,1.65135,1.6511,1.6512,100800000.0
2007-09-21 10:51:00,1.6512,1.6513,1.6512,1.6513,188000000.0
2007-09-21 10:52:00,1.6513,1.6515,1.6513,1.6515,81500000.0
2007-09-21 10:53:00,1.6515,1.6519,1.6515,1.6517,697400001.0
2007-09-21 10:54:00,1.6518,1.6518,1.6516,1.6517,1549899997.0
2007-09-21 10:55:00,1.6517,1.652,1.6516,1.652,1549899997.0
2007-09-21 10:56:00,1.652,1.652,1.6517,1.65175,1199699996.0
2007-09-21 10:57:00,1.6517,1.65185,1.65155,1.6517,875800000.0
2007-09-21 10:58:00,1.65165,1.6518,1.65165,1.6518,350700000.0
2007-09-21 10:59:00,1.6518,1.6518,1.65165,1.65175,874799998.0
2007-09-21 11:00:00,1.65175,1.6519,1.6516,1.65175,1287899996.0
2007-09-21 11:01:00,1.65175,1.65175,1.6516,1.65165,870000001.0
2007-09-21 11:02:00,1.65165,1.65165,1.6515,1.65155,301100000.0
2007-09-21 11:03:00,1.65155,1.6516,1.6514,1.65155,382100000.0
2007-09-21 11:04:00,1.6516,1.65165,1.65145,1.65155,579500004.0
2007-09-21 11:05:00,1.65155,1.65155,1.6515,1.65155,151900000.0
2007-09-21 11:06:00,1.65155,1.65155,1.65145,1.65155,722700000.0
2007-09-21 11:07:00,1.65155,1.6516,1.6515,1.6515,107000000.0
2007-09-21 11:08:00,1.6515,1.65155,1.65145,1.65145,315000001.0
2007-09-21 11:09:00,1.65145,1.65165,1.65145,1.6516,370799998.0
2007-09-21 11:10:00,1.6516,1.65165,1.65135,1.65145,551899998.0
2007-09-21 11:11:00,1.65145,1.6517,1.6513,1.6515,883400001.0
2007-09-21 11:12:00,1.6515,1.65155,1.6512,1.6513,1725500004.0
2007-09-21 11:13:00,1.6513,1.65135,1.651,1.651,544500001.0
2007-09-21 11:14:00,1.651,1.6513,1.65085,1.65125,1878199992.0
2007-09-21 11:15:00,1.6513,1.6514,1.6512,1.6514,875999985.0
2007-09-21 11:16:00,1.6513,1.65145,1.6513,1.6514,805700006.0
2007-09-21 11:17:00,1.6514,1.65165,1.6514,1.65165,1069900016.0
2007-09-21 11:18:00,1.65165,1.65185,1.6516,1.6517,1859200023.0
2007-09-21 11:19:00,1.6517,1.65175,1.6516,1.6517,1005600028.0
2007-09-21 11:20:00,1.6517,1.6522,1.65165,1.652,1660799982.0
2007-09-21 11:21:00,1.65195,1.652,1.6519,1.652,1280100013.0
2007-09-21 11:22:00,1.652,1.652,1.6518,1.6518,755700004.0
2007-09-21 11:23:00,1.6518,1.6519,1.6517,1.6517,685499982.0
2007-09-21 11:24:00,1.6517,1.6517,1.65155,1.65165,771899998.0
2007-09-21 11:25:00,1.65165,1.6517,1.65145,1.65155,1755500002.0
2007-09-21 11:26:00,1.6515,1.6517,1.65145,1.6516,1711500024.0
2007-09-21 11:27:00,1.6516,1.6516,1.6515,1.6515,1787499986.0
2007-09-21 11:28:00,1.6515,1.65175,1.6515,1.6517,779500002.0
2007-09-21 11:29:00,1.6517,1.65175,1.6517,1.65175,101500000.0
2007-09-21 11:30:00,1.65175,1.65185,1.65175,1.6518,191400000.0
2007-09-21 11:31:00,1.6518,1.6519,1.65175,1.65185,146100000.0
2007-09-21 11:32:00,1.6519,1.6519,1.65185,1.6519,13600000.0
2007-09-21 11:33:00,1.6519,1.6519,1.6518,1.65185,47500000.0
2007-09-21 11:34:00,1.65185,1.6519,1.6517,1.65185,217299997.0
2007-09-21 11:35:00,1.65185,1.65225,1.65185,1.65205,430300000.0
2007-09-21 11:36:00,1.65205,1.65205,1.6518,1.6518,243800003.0
2007-09-21 11:37:00,1.6518,1.6523,1.65175,1.6521,1294700002.0
2007-09-21 11:38:00,1.6521,1.65215,1.652,1.6521,619800000.0
2007-09-21 11:39:00,1.6521,1.65215,1.65205,1.6521,808200006.0
2007-09-21 11:40:00,1.6522,1.65225,1.6521,1.6521,122200000.0
2007-09-21 11:41:00,1.6522,1.65225,1.65205,1.65215,889400017.0
2007-09-21 11:42:00,1.65215,1.6523,1.652,1.65225,345800001.0
2007-09-21 11:43:00,1.6523,1.65235,1.6522,1.6523,835099993.0
2007-09-21 11:44:00,1.65225,1.65235,1.6522,1.6523,1187999995.0
2007-09-21 11:45:00,1.6523,1.65235,1.6522,1.6523,894800003.0
2007-09-21 11:46:00,1.65225,1.6523,1.6522,1.65225,709600008.0
2007-09-21 11:47:00,1.6523,1.65235,1.65215,1.65225,456899989.0
2007-09-21 11:48:00,1.6523,1.6523,1.65215,1.65225,593800006.0
2007-09-21 11:49:00,1.65235,1.65235,1.65215,1.65215,164899999.0
2007-09-21 11:50:00,1.6522,1.6523,1.65195,1.6523,1283400008.0
2007-09-21 11:51:00,1.6523,1.6523,1.6519,1.65205,934900003.0
2007-09-21 11:52:00,1.65205,1.65215,1.65195,1.65195,539099994.0
2007-09-21 11:53:00,1.652,1.65205,1.65195,1.652,1340000004.0
2007-09-21 11:54:00,1.652,1.65205,1.65185,1.6519,881099998.0
2007-09-21 11:55:00,1.6519,1.65195,1.65175,1.65185,1631600007.0
2007-09-21 11:56:00,1.65185,1.65185,1.65165,1.65165,795000008.0
2007-09-21 11:57:00,1.65165,1.6517,1.6516,1.6517,519800011.0
2007-09-21 11:58:00,1.6518,1.6518,1.65165,1.65165,495400008.0
2007-09-21 11:59:00,1.65165,1.6517,1.65145,1.65145,187799999.0
2007-09-21 12:00:00,1.65145,1.6517,1.6514,1.6517,627700002.0
2007-09-21 12:01:00,1.6517,1.6517,1.6515,1.6516,1855800006.0
2007-09-21 12:02:00,1.65165,1.6518,1.65165,1.6517,215299998.0
2007-09-21 12:03:00,1.6517,1.65185,1.65165,1.6517,642400005.0
2007-09-21 12:04:00,1.65165,1.65175,1.65165,1.6517,135700000.0
2007-09-21 12:05:00,1.6517,1.65175,1.65155,1.6516,842800000.0
2007-09-21 12:06:00,1.65155,1.6516,1.65145,1.6515,1096699999.0
2007-09-21 12:07:00,1.6515,1.6516,1.6515,1.6516,757400010.0
2007-09-21 12:08:00,1.65155,1.6518,1.65155,1.6518,937800014.0
2007-09-21 12:09:00,1.6517,1.6521,1.6517,1.65195,1991099995.0
2007-09-21 12:10:00,1.652,1.6523,1.6519,1.6523,1854600015.0
2007-09-21 12:11:00,1.6522,1.6529,1.6522,1.6529,1854600015.0
2007-09-21 12:12:00,1.6527,1.653,1.6526,1.6527,1850299986.0
2007-09-21 12:13:00,1.6526,1.6527,1.6522,1.6523,1850299986.0
2007-09-21 12:14:00,1.6522,1.65245,1.6521,1.6522,1850299986.0
2007-09-21 12:15:00,1.6522,1.6523,1.65215,1.6522,1329299983.0
2007-09-21 12:16:00,1.6522,1.65225,1.65215,1.6522,436800004.0
2007-09-21 12:17:00,1.6522,1.6522,1.65215,1.6522,221400001.0
2007-09-21 12:18:00,1.6522,1.65235,1.6521,1.6522,1142800011.0
2007-09-21 12:19:00,1.65215,1.6522,1.65205,1.6521,562300002.0
2007-09-21 12:20:00,1.6521,1.6521,1.652,1.652,596499989.0
2007-09-21 12:21:00,1.652,1.6521,1.65195,1.6521,771800005.0
2007-09-21 12:22:00,1.6521,1.6522,1.652,1.65205,429299999.0
2007-09-21 12:23:00,1.652,1.65205,1.652,1.65205,39200000.0
2007-09-21 12:24:00,1.65205,1.65205,1.652,1.652,47899998.0
2007-09-21 12:25:00,1.652,1.65205,1.652,1.65205,136500001.0
2007-09-21 12:26:00,1.6521,1.65235,1.6521,1.6523,895899995.0
2007-09-21 12:27:00,1.6523,1.65235,1.6523,1.6523,373999997.0
2007-09-21 12:28:00,1.6523,1.65235,1.65205,1.65225,536799999.0
2007-09-21 12:29:00,1.65225,1.65235,1.652,1.65205,1090400003.0
2007-09-21 12:30:00,1.6521,1.65215,1.65195,1.65215,1646800002.0
2007-09-21 12:31:00,1.6522,1.6523,1.652,1.652,519799994.0
2007-09-21 12:32:00,1.652,1.6521,1.65195,1.6521,432899989.0
2007-09-21 12:33:00,1.6521,1.65215,1.65205,1.65205,1046200001.0
2007-09-21 12:34:00,1.65205,1.6521,1.65185,1.652,1166500000.0
2007-09-21 12:35:00,1.652,1.652,1.65195,1.652,706800003.0
2007-09-21 12:36:00,1.652,1.65205,1.65195,1.652,686799995.0
2007-09-21 12:37:00,1.652,1.6521,1.652,1.652,359300002.0
2007-09-21 12:38:00,1.652,1.652,1.65175,1.65185,550700003.0
2007-09-21 12:39:00,1.65185,1.6519,1.6516,1.65165,741000001.0
2007-09-21 12:40:00,1.65165,1.65165,1.65145,1.65145,534000003.0
2007-09-21 12:41:00,1.65145,1.65175,1.65135,1.6517,1304900004.0
2007-09-21 12:42:00,1.6517,1.6518,1.6516,1.65165,660899994.0
2007-09-21 12:43:00,1.65165,1.6517,1.6514,1.6515,1094500004.0
2007-09-21 12:44:00,1.6515,1.6515,1.65145,1.6515,577799997.0
2007-09-21 12:45:00,1.6515,1.6515,1.65135,1.6515,1067500011.0
2007-09-21 12:46:00,1.6515,1.6515,1.6515,1.6515,444600000.0
2007-09-21 12:47:00,1.65155,1.6516,1.65145,1.65145,20800000.0
2007-09-21 12:48:00,1.65145,1.6515,1.65145,1.65145,200400000.0
2007-09-21 12:49:00,1.65145,1.6518,1.6514,1.65145,820500007.0
2007-09-21 12:50:00,1.6515,1.6516,1.6514,1.65155,1566600003.0
2007-09-21 12:51:00,1.6516,1.65165,1.6514,1.65155,1187700001.0
2007-09-21 12:52:00,1.6516,1.65165,1.65155,1.65165,608300005.0
2007-09-21 12:53:00,1.6516,1.65165,1.6515,1.65165,405000002.0
2007-09-21 12:54:00,1.6517,1.65195,1.65165,1.6518,840599999.0
2007-09-21 12:55:00,1.65175,1.65195,1.65115,1.65125,1331400002.0
2007-09-21 12:56:00,1.6512,1.65125,1.6511,1.65115,1016600004.0
2007-09-21 12:57:00,1.65115,1.65125,1.65115,1.65125,903800023.0
2007-09-21 12:58:00,1.6512,1.65125,1.651,1.6511,967900020.0
2007-09-21 12:59:00,1.65115,1.6512,1.651,1.6511,984500002.0
2007-09-21 13:00:00,1.6511,1.65125,1.6511,1.6512,810000001.0
2007-09-21 13:01:00,1.6512,1.65125,1.6511,1.65115,158100001.0
2007-09-21 13:02:00,1.6512,1.6514,1.65115,1.65125,268500000.0
2007-09-21 13:03:00,1.6513,1.65135,1.6511,1.65125,994300001.0
2007-09-21 13:04:00,1.65125,1.65135,1.65115,1.6512,767500008.0
2007-09-21 13:05:00,1.6512,1.6513,1.65115,1.65115,34700000.0
2007-09-21 13:06:00,1.65115,1.6513,1.6511,1.6511,547599998.0
2007-09-21 13:07:00,1.6511,1.65125,1.6511,1.65125,613600002.0
2007-09-21 13:08:00,1.6512,1.65125,1.65105,1.65115,433000001.0
2007-09-21 13:09:00,1.65115,1.65115,1.6511,1.65115,258200000.0
2007-09-21 13:10:00,1.6512,1.6512,1.651,1.65115,394300002.0
2007-09-21 13:11:00,1.6511,1.65115,1.65095,1.65095,119999999.0
2007-09-21 13:12:00,1.65095,1.65115,1.65095,1.65105,387900000.0
2007-09-21 13:13:00,1.65105,1.6511,1.65095,1.6511,115300001.0
2007-09-21 13:14:00,1.6511,1.6511,1.65105,1.65105,57900000.0
2007-09-21 13:15:00,1.65105,1.65105,1.65095,1.651,606000002.0
2007-09-21 13:16:00,1.651,1.65105,1.651,1.651,392600002.0
2007-09-21 13:17:00,1.65095,1.651,1.65095,1.65095,393700001.0
2007-09-21 13:18:00,1.65095,1.65105,1.6509,1.651,450500005.0
2007-09-21 13:19:00,1.651,1.651,1.65085,1.6509,105400000.0
2007-09-21 13:20:00,1.6509,1.6509,1.6508,1.65085,105999999.0
2007-09-21 13:21:00,1.65085,1.65085,1.65075,1.6508,314200001.0
2007-09-21 13:22:00,1.6508,1.65085,1.6506,1.6507,418600000.0
2007-09-21 13:23:00,1.6507,1.651,1.6506,1.651,900699994.0
2007-09-21 13:24:00,1.651,1.65105,1.65065,1.6507,510600014.0
2007-09-21 13:25:00,1.6507,1.65095,1.6507,1.65085,217000000.0
2007-09-21 13:26:00,1.65085,1.65095,1.65085,1.6509,335600012.0
2007-09-21 13:27:00,1.65095,1.65095,1.6509,1.65095,364600011.0
2007-09-21 13:28:00,1.651,1.65105,1.65095,1.65105,379000003.0
2007-09-21 13:29:00,1.65105,1.65105,1.651,1.651,49500000.0
2007-09-21 13:30:00,1.651,1.6511,1.65085,1.65085,487100011.0
2007-09-21 13:31:00,1.65085,1.65095,1.65075,1.65085,427400003.0
2007-09-21 13:32:00,1.6509,1.6509,1.6509,1.6509,111600000.0
2007-09-21 13:33:00,1.6509,1.6509,1.6507,1.65075,146800001.0
2007-09-21 13:34:00,1.65075,1.65075,1.65065,1.65065,4800000.0
2007-09-21 13:35:00,1.65065,1.65065,1.65065,1.65065,3200000.0
2007-09-21 13:36:00,1.65065,1.6507,1.6506,1.6506,291400001.0
2007-09-21 13:37:00,1.65065,1.6507,1.65055,1.6506,202200001.0
2007-09-21 13:38:00,1.65065,1.6507,1.6505,1.65065,294300006.0
2007-09-21 13:39:00,1.65065,1.65065,1.6505,1.6506,1032700006.0
2007-09-21 13:40:00,1.65055,1.6507,1.6505,1.6506,1261300027.0
2007-09-21 13:41:00,1.6506,1.6506,1.6505,1.6505,936000025.0
2007-09-21 13:42:00,1.6505,1.65055,1.6503,1.6503,597199998.0
2007-09-21 13:43:00,1.65025,1.6505,1.65025,1.6504,707700008.0
2007-09-21 13:44:00,1.6504,1.65055,1.65025,1.65035,762400007.0
2007-09-21 13:45:00,1.65035,1.65035,1.6502,1.65025,699200003.0
2007-09-21 13:46:00,1.65025,1.6507,1.65025,1.65065,1285400002.0
2007-09-21 13:47:00,1.65065,1.6507,1.6506,1.6506,380399992.0
2007-09-21 13:48:00,1.6507,1.6508,1.65055,1.6507,665200009.0
2007-09-21 13:49:00,1.65065,1.6508,1.6506,1.6508,521700003.0
2007-09-21 13:50:00,1.6508,1.6508,1.65075,1.6508,506200001.0
2007-09-21 13:51:00,1.65085,1.65085,1.6508,1.6508,126200000.0
2007-09-21 13:52:00,1.6508,1.6508,1.65075,1.6508,264500000.0
2007-09-21 13:53:00,1.6508,1.6508,1.65075,1.65075,12000000.0
2007-09-21 13:54:00,1.6508,1.6508,1.6508,1.6508,63000000.0
2007-09-21 13:55:00,1.6508,1.6508,1.65075,1.6508,651600012.0
2007-09-21 13:56:00,1.6508,1.65095,1.6508,1.6509,631300016.0
2007-09-21 13:57:00,1.6509,1.651,1.6508,1.65095,539100001.0
2007-09-21 13:58:00,1.651,1.651,1.6509,1.6509,195099999.0
2007-09-21 13:59:00,1.65095,1.651,1.65095,1.65095,24000000.0
2007-09-21 14:00:00,1.651,1.65105,1.6508,1.6508,98800001.0
2007-09-21 14:01:00,1.65085,1.6509,1.65065,1.65065,194999999.0
2007-09-21 14:02:00,1.65065,1.6508,1.65065,1.6508,751800015.0
2007-09-21 14:03:00,1.65075,1.65095,1.6507,1.65075,681299999.0
2007-09-21 14:04:00,1.65075,1.6509,1.65075,1.65085,308799997.0
2007-09-21 14:05:00,1.65085,1.651,1.6508,1.6509,146600001.0
2007-09-21 14:06:00,1.6509,1.6512,1.65085,1.6512,89600000.0
2007-09-21 14:07:00,1.65115,1.65125,1.65105,1.65115,380700001.0
2007-09-21 14:08:00,1.65115,1.6512,1.6511,1.65115,454300004.0
2007-09-21 14:09:00,1.65115,1.6513,1.6511,1.6512,1280200002.0
2007-09-21 14:10:00,1.6512,1.65125,1.6511,1.6512,1222000010.0
2007-09-21 14:11:00,1.6512,1.6516,1.65115,1.6516,1235100001.0
2007-09-21 14:12:00,1.6516,1.6517,1.6515,1.65155,1329100017.0
2007-09-21 14:13:00,1.6515,1.6515,1.65145,1.65145,281600001.0
2007-09-21 14:14:00,1.6515,1.65155,1.65145,1.65145,498100001.0
2007-09-21 14:15:00,1.65145,1.6517,1.6514,1.65155,1151400003.0
2007-09-21 14:16:00,1.6516,1.6517,1.65155,1.6516,1222800001.0
2007-09-21 14:17:00,1.6516,1.6517,1.65155,1.6516,1147499975.0
2007-09-21 14:18:00,1.6516,1.6521,1.6516,1.6521,1380900004.0
2007-09-21 14:19:00,1.6522,1.6522,1.6519,1.6521,1658700006.0
2007-09-21 14:20:00,1.6521,1.6521,1.65155,1.6517,1472599992.0
2007-09-21 14:21:00,1.65175,1.65185,1.6517,1.65175,293200001.0
2007-09-21 14:22:00,1.6518,1.6518,1.6516,1.6516,461199998.0
2007-09-21 14:23:00,1.65165,1.65165,1.6515,1.6516,1342700006.0
2007-09-21 14:24:00,1.6516,1.6516,1.6515,1.65155,354999998.0
2007-09-21 14:25:00,1.6515,1.6517,1.6515,1.6516,1687100044.0
2007-09-21 14:26:00,1.6516,1.6516,1.65155,1.6516,328800002.0
2007-09-21 14:27:00,1.65155,1.6517,1.6515,1.65165,108100002.0
2007-09-21 14:28:00,1.6517,1.6517,1.6516,1.6516,494000009.0
2007-09-21 14:29:00,1.6516,1.6518,1.6516,1.6517,591500002.0
2007-09-21 14:30:00,1.65165,1.6518,1.6516,1.6516,1752700000.0
2007-09-21 14:31:00,1.6516,1.6518,1.6516,1.6517,554899992.0
2007-09-21 14:32:00,1.65175,1.6518,1.6517,1.65175,285799997.0
2007-09-21 14:33:00,1.6518,1.6518,1.65175,1.6518,116399997.0
2007-09-21 14:34:00,1.65185,1.65185,1.65175,1.65175,439400001.0
2007-09-21 14:35:00,1.6518,1.6518,1.65175,1.6518,95099999.0
2007-09-21 14:36:00,1.6519,1.6519,1.6518,1.6519,452171162.0
2007-09-21 14:37:00,1.6519,1.6519,1.65185,1.6519,51600000.0
2007-09-21 14:38:00,1.6519,1.6519,1.6519,1.6519,221800000.0
2007-09-21 14:39:00,1.6519,1.65225,1.6519,1.65225,953400000.0
2007-09-21 14:40:00,1.65225,1.6524,1.65225,1.6523,396499993.0
2007-09-21 14:41:00,1.6523,1.6523,1.6522,1.65225,156800000.0
2007-09-21 14:42:00,1.6523,1.65245,1.6523,1.6524,329699994.0
2007-09-21 14:43:00,1.6524,1.6526,1.65235,1.65245,1616799990.0
2007-09-21 14:44:00,1.65245,1.6525,1.65225,1.65245,1062599999.0
2007-09-21 14:45:00,1.6524,1.6527,1.65235,1.6527,781600001.0
2007-09-21 14:46:00,1.6527,1.65285,1.65245,1.6527,568599994.0
2007-09-21 14:47:00,1.6528,1.65285,1.65275,1.65275,968199988.0
2007-09-21 14:48:00,1.65275,1.6528,1.65265,1.6528,385400001.0
2007-09-21 14:49:00,1.6528,1.6529,1.6528,1.6528,81600000.0
2007-09-21 14:50:00,1.6528,1.65325,1.6528,1.65315,1070400005.0
2007-09-21 14:51:00,1.65315,1.65315,1.653,1.6531,1117099999.0
2007-09-21 14:52:00,1.6532,1.6534,1.6531,1.6532,1397899995.0
2007-09-21 14:53:00,1.6532,1.6537,1.65315,1.65365,1397899995.0
2007-09-21 14:54:00,1.65365,1.6537,1.6534,1.6534,669300002.0
2007-09-21 14:55:00,1.65335,1.65345,1.6533,1.65335,1179500007.0
2007-09-21 14:56:00,1.65335,1.6534,1.653,1.6531,1456200001.0
2007-09-21 14:57:00,1.65315,1.6532,1.653,1.6531,699200002.0
2007-09-21 14:58:00,1.65305,1.65315,1.65305,1.65315,654099995.0
2007-09-21 14:59:00,1.65315,1.6532,1.65305,1.65315,594300001.0
2007-09-21 15:00:00,1.65315,1.65315,1.65295,1.65295,354999996.0
2007-09-21 15:01:00,1.653,1.65325,1.65295,1.65315,752200006.0
2007-09-21 15:02:00,1.65315,1.65315,1.6529,1.653,1763500017.0
2007-09-21 15:03:00,1.65295,1.6531,1.65295,1.6531,250100004.0
2007-09-21 15:04:00,1.6531,1.6531,1.65295,1.653,366999998.0
2007-09-21 15:05:00,1.653,1.6533,1.653,1.6533,1125200013.0
2007-09-21 15:06:00,1.6532,1.6533,1.6531,1.6531,1125200013.0
2007-09-21 15:07:00,1.6531,1.6533,1.65305,1.65305,1099199996.0
2007-09-21 15:08:00,1.6531,1.6532,1.653,1.6532,1613599974.0
2007-09-21 15:09:00,1.6532,1.65325,1.6529,1.653,1228500006.0
2007-09-21 15:10:00,1.653,1.65305,1.6528,1.6528,1561182996.0
2007-09-21 15:11:00,1.6527,1.6528,1.65255,1.65255,1494600025.0
2007-09-21 15:12:00,1.65255,1.65275,1.65255,1.65265,576900009.0
2007-09-21 15:13:00,1.6527,1.65315,1.6527,1.6528,1857700024.0
2007-09-21 15:14:00,1.6529,1.65295,1.6528,1.6528,230100001.0
2007-09-21 15:15:00,1.6528,1.6528,1.65275,1.65275,19200000.0
2007-09-21 15:16:00,1.65265,1.65285,1.6526,1.6528,521399998.0
2007-09-21 15:17:00,1.6528,1.6529,1.65275,1.6528,969199995.0
2007-09-21 15:18:00,1.6528,1.6531,1.6528,1.653,613999995.0
2007-09-21 15:19:00,1.653,1.653,1.65285,1.65285,599300001.0
2007-09-21 15:20:00,1.65285,1.65295,1.6526,1.65265,1773299995.0
2007-09-21 15:21:00,1.65265,1.6527,1.65235,1.6525,1915600006.0
2007-09-21 15:22:00,1.6526,1.6528,1.6526,1.6527,873000005.0
2007-09-21 15:23:00,1.6527,1.6527,1.65255,1.6526,873000005.0
2007-09-21 15:24:00,1.65265,1.6527,1.6523,1.6523,741899998.0
2007-09-21 15:25:00,1.6523,1.6525,1.65225,1.6524,771999998.0
2007-09-21 15:26:00,1.6524,1.6524,1.65225,1.65235,1434900025.0
2007-09-21 15:27:00,1.65235,1.65235,1.65225,1.6523,679600002.0
2007-09-21 15:28:00,1.6523,1.65235,1.65215,1.6522,1033799994.0
2007-09-21 15:29:00,1.6522,1.65225,1.65205,1.6521,649900006.0
2007-09-21 15:30:00,1.6521,1.6522,1.65195,1.6521,1047399990.0
2007-09-21 15:31:00,1.6521,1.65225,1.65195,1.6522,452600002.0
2007-09-21 15:32:00,1.6522,1.6524,1.6522,1.6522,490000003.0
2007-09-21 15:33:00,1.6522,1.65225,1.65215,1.6522,456100007.0
2007-09-21 15:34:00,1.6522,1.6523,1.65205,1.6522,756000004.0
2007-09-21 15:35:00,1.65215,1.6525,1.65215,1.65245,1710900001.0
2007-09-21 15:36:00,1.65245,1.65245,1.65225,1.65225,962699992.0
2007-09-21 15:37:00,1.6524,1.6525,1.6522,1.6524,1641500009.0
2007-09-21 15:38:00,1.6524,1.6526,1.6524,1.6526,1347699998.0
2007-09-21 15:39:00,1.6526,1.6526,1.6525,1.65255,959999994.0
2007-09-21 15:40:00,1.65255,1.653,1.65255,1.65265,895099996.0
2007-09-21 15:41:00,1.6527,1.6528,1.6526,1.65265,711000001.0
2007-09-21 15:42:00,1.6527,1.6528,1.65265,1.65275,434100002.0
2007-09-21 15:43:00,1.6527,1.6528,1.65265,1.65265,1058199997.0
2007-09-21 15:44:00,1.65265,1.65265,1.6524,1.65245,1032399989.0
2007-09-21 15:45:00,1.65245,1.65255,1.6522,1.65235,1395100012.0
2007-09-21 15:46:00,1.65235,1.65235,1.6522,1.6522,1064800001.0
2007-09-21 15:47:00,1.6521,1.6522,1.652,1.6521,1901200016.0
2007-09-21 15:48:00,1.6522,1.6522,1.6519,1.6521,1901200016.0
2007-09-21 15:49:00,1.6522,1.6524,1.6521,1.6524,1901200016.0
2007-09-21 15:50:00,1.6523,1.65235,1.6522,1.6522,1901200016.0
2007-09-21 15:51:00,1.65225,1.65225,1.65215,1.65225,426499998.0
2007-09-21 15:52:00,1.65225,1.6523,1.6521,1.6522,1418800033.0
2007-09-21 15:53:00,1.6522,1.65225,1.652,1.65205,808200005.0
2007-09-21 15:54:00,1.6521,1.6521,1.65185,1.6519,1263599999.0
2007-09-21 15:55:00,1.65195,1.65215,1.65195,1.65195,1243200009.0
2007-09-21 15:56:00,1.6521,1.6522,1.652,1.6522,1725600018.0
2007-09-21 15:57:00,1.65215,1.6522,1.65195,1.65205,1725600018.0
2007-09-21 15:58:00,1.65205,1.65215,1.652,1.65205,232800001.0
2007-09-21 15:59:00,1.65205,1.65225,1.65205,1.65225,297400000.0
2007-09-21 16:00:00,1.6522,1.65225,1.65205,1.6521,365699997.0
2007-09-21 16:01:00,1.6521,1.6521,1.652,1.652,106900000.0
2007-09-21 16:02:00,1.652,1.65205,1.65195,1.65205,874500012.0
2007-09-21 16:03:00,1.65205,1.6522,1.6519,1.6521,1080599995.0
2007-09-21 16:04:00,1.6521,1.6522,1.6519,1.652,229100000.0
2007-09-21 16:05:00,1.652,1.6521,1.65185,1.6519,1224699998.0
2007-09-21 16:06:00,1.65185,1.65205,1.65185,1.65205,1102299996.0
2007-09-21 16:07:00,1.65205,1.65205,1.6519,1.65205,451100000.0
2007-09-21 16:08:00,1.652,1.6522,1.652,1.65215,301800001.0
2007-09-21 16:09:00,1.6522,1.6522,1.652,1.65215,725400008.0
2007-09-21 16:10:00,1.6521,1.6522,1.652,1.65205,584900003.0
2007-09-21 16:11:00,1.6522,1.6522,1.6518,1.6519,1239700020.0
2007-09-21 16:12:00,1.652,1.6521,1.65195,1.652,1239700020.0
2007-09-21 16:13:00,1.652,1.6521,1.65195,1.6521,467200006.0
2007-09-21 16:14:00,1.6521,1.65215,1.65195,1.652,470400004.0
2007-09-21 16:15:00,1.652,1.6521,1.65185,1.6519,1129400016.0
2007-09-21 16:16:00,1.6519,1.65195,1.65185,1.65185,226100001.0
2007-09-21 16:17:00,1.65185,1.65185,1.6517,1.65175,160700000.0
2007-09-21 16:18:00,1.65175,1.65175,1.6515,1.65155,1365000014.0
2007-09-21 16:19:00,1.6516,1.6518,1.65155,1.6518,1044000004.0
2007-09-21 16:20:00,1.6518,1.65185,1.6517,1.65175,319600005.0
2007-09-21 16:21:00,1.6518,1.65195,1.6518,1.65195,296100007.0
2007-09-21 16:22:00,1.65195,1.65195,1.6517,1.6517,587600011.0
2007-09-21 16:23:00,1.6517,1.65185,1.65165,1.6518,573299997.0
2007-09-21 16:24:00,1.6518,1.6521,1.6518,1.652,536199994.0
2007-09-21 16:25:00,1.652,1.65215,1.65185,1.65185,1015599997.0
2007-09-21 16:26:00,1.65185,1.6519,1.6518,1.65185,285799998.0
2007-09-21 16:27:00,1.65185,1.65195,1.6518,1.6519,1268499991.0
2007-09-21 16:28:00,1.6519,1.652,1.6518,1.65185,1454000009.0
2007-09-21 16:29:00,1.65185,1.65185,1.65165,1.65175,556399994.0
2007-09-21 16:30:00,1.6517,1.65185,1.65165,1.6517,658799994.0
2007-09-21 16:31:00,1.6517,1.65195,1.6516,1.6516,1074700011.0
2007-09-21 16:32:00,1.65165,1.6517,1.6514,1.6515,515499993.0
2007-09-21 16:33:00,1.65145,1.6515,1.65145,1.65145,125600000.0
2007-09-21 16:34:00,1.65145,1.65145,1.6511,1.6513,398300004.0
2007-09-21 16:35:00,1.6513,1.6514,1.65125,1.6513,479300008.0
2007-09-21 16:36:00,1.65135,1.6515,1.65135,1.65135,436000002.0
2007-09-21 16:37:00,1.65135,1.65145,1.6513,1.65145,123999999.0
2007-09-21 16:38:00,1.65145,1.65145,1.65125,1.65135,870899992.0
2007-09-21 16:39:00,1.65135,1.65155,1.6513,1.65145,728199991.0
2007-09-21 16:40:00,1.65145,1.6515,1.6514,1.65145,589700004.0
2007-09-21 16:41:00,1.65145,1.65145,1.65135,1.6514,1836399995.0
2007-09-21 16:42:00,1.6514,1.65155,1.65135,1.6514,491500000.0
2007-09-21 16:43:00,1.6514,1.6516,1.6514,1.6515,505999997.0
2007-09-21 16:44:00,1.6515,1.65165,1.6515,1.65155,426300004.0
2007-09-21 16:45:00,1.65155,1.65155,1.65135,1.65155,314800002.0
2007-09-21 16:46:00,1.65155,1.65155,1.6514,1.6515,1082400004.0
2007-09-21 16:47:00,1.6515,1.6516,1.6515,1.6516,1058499990.0
2007-09-21 16:48:00,1.6516,1.65165,1.65145,1.65145,1110199997.0
2007-09-21 16:49:00,1.65145,1.65155,1.65145,1.6515,487899998.0
2007-09-21 16:50:00,1.6515,1.65155,1.65135,1.6514,855800003.0
2007-09-21 16:51:00,1.6513,1.6521,1.6513,1.6521,1771799997.0
2007-09-21 16:52:00,1.65205,1.65245,1.652,1.65205,1771799997.0
2007-09-21 16:53:00,1.65205,1.6525,1.652,1.65225,1869100016.0
2007-09-21 16:54:00,1.6523,1.6523,1.652,1.6522,460100002.0
2007-09-21 16:55:00,1.6522,1.65235,1.65215,1.65225,316499996.0
2007-09-21 16:56:00,1.6523,1.6523,1.652,1.6521,900799989.0
2007-09-21 16:57:00,1.6521,1.65225,1.65195,1.65205,1610100006.0
2007-09-21 16:58:00,1.6522,1.6522,1.6517,1.6517,1345300003.0
2007-09-21 16:59:00,1.65165,1.65205,1.65165,1.65185,1345300003.0
2007-09-21 17:00:00,1.65185,1.652,1.6517,1.65195,1313400003.0
2007-09-21 17:01:00,1.65195,1.6521,1.65195,1.652,1471899987.0
2007-09-21 17:02:00,1.652,1.6523,1.652,1.65225,682300002.0
2007-09-21 17:03:00,1.65225,1.65225,1.65195,1.65215,2058899981.0
2007-09-21 17:04:00,1.6522,1.6522,1.65165,1.65175,1371000008.0
2007-09-21 17:05:00,1.65175,1.65195,1.65165,1.65185,1143300000.0
2007-09-21 17:06:00,1.65185,1.6519,1.6517,1.6518,856400014.0
2007-09-21 17:07:00,1.6518,1.65185,1.65165,1.65165,136499999.0
2007-09-21 17:08:00,1.65165,1.6518,1.6516,1.6518,380099997.0
2007-09-21 17:09:00,1.65175,1.6518,1.6517,1.6517,87700000.0
2007-09-21 17:10:00,1.65175,1.6518,1.6516,1.65165,637000013.0
2007-09-21 17:11:00,1.6517,1.65175,1.6516,1.65165,781299985.0
2007-09-21 17:12:00,1.6517,1.6518,1.65165,1.6517,415300003.0
2007-09-21 17:13:00,1.6517,1.65175,1.6516,1.65165,217899998.0
2007-09-21 17:14:00,1.65165,1.65175,1.6516,1.6516,171600001.0
2007-09-21 17:15:00,1.65165,1.65165,1.6516,1.6516,44700000.0
2007-09-21 17:16:00,1.6516,1.6516,1.65155,1.65155,576899994.0
2007-09-21 17:17:00,1.6516,1.6516,1.65145,1.65155,142000000.0
2007-09-21 17:18:00,1.6515,1.65155,1.65145,1.6515,712199999.0
2007-09-21 17:19:00,1.6515,1.65155,1.6514,1.65145,1858399969.0
2007-09-21 17:20:00,1.65145,1.65155,1.6513,1.6514,1931399989.0
2007-09-21 17:21:00,1.6514,1.65155,1.65125,1.65145,1053800002.0
2007-09-21 17:22:00,1.65145,1.6515,1.6514,1.65145,1308400001.0
2007-09-21 17:23:00,1.65145,1.6515,1.6514,1.6515,1645299988.0
2007-09-21 17:24:00,1.65145,1.6515,1.6513,1.6515,1727499999.0
2007-09-21 17:25:00,1.6515,1.6516,1.65145,1.6515,1132200008.0
2007-09-21 17:26:00,1.6515,1.65155,1.65145,1.65145,931099997.0
2007-09-21 17:27:00,1.65145,1.65165,1.6513,1.65155,1924500006.0
2007-09-21 17:28:00,1.6515,1.6517,1.65145,1.65155,1214099998.0
2007-09-21 17:29:00,1.65155,1.65165,1.6515,1.65155,1014800004.0
2007-09-21 17:30:00,1.6516,1.65165,1.65125,1.65135,1266699991.0
2007-09-21 17:31:00,1.6514,1.65145,1.6513,1.6514,950800001.0
2007-09-21 17:32:00,1.6515,1.6515,1.6514,1.6514,1477200001.0
2007-09-21 17:33:00,1.6514,1.65145,1.65135,1.65135,1477200001.0
2007-09-21 17:34:00,1.6515,1.6516,1.6514,1.6515,95600000.0
2007-09-21 17:35:00,1.65145,1.6515,1.6514,1.65145,95600000.0
2007-09-21 17:36:00,1.6515,1.6516,1.6514,1.6516,192800000.0
2007-09-21 17:37:00,1.6516,1.65165,1.65145,1.6516,679199996.0
2007-09-21 17:38:00,1.6516,1.65165,1.65155,1.6516,1009500000.0
2007-09-21 17:39:00,1.6516,1.6516,1.6515,1.65155,92500001.0
2007-09-21 17:40:00,1.65155,1.65155,1.65135,1.6514,345500002.0
2007-09-21 17:41:00,1.6514,1.6514,1.6513,1.65135,342799997.0
2007-09-21 17:42:00,1.6514,1.65145,1.6513,1.6514,638499982.0
2007-09-21 17:43:00,1.6514,1.6515,1.6513,1.65145,680600008.0
2007-09-21 17:44:00,1.6515,1.6515,1.6514,1.6515,253900003.0
2007-09-21 17:45:00,1.6515,1.6515,1.65145,1.65145,158000000.0
2007-09-21 17:46:00,1.65145,1.6515,1.65145,1.6515,698399982.0
2007-09-21 17:47:00,1.6515,1.6515,1.6514,1.65145,226299997.0
2007-09-21 17:48:00,1.6515,1.6516,1.6515,1.6516,297000000.0
2007-09-21 17:49:00,1.65155,1.6516,1.65145,1.65145,699999999.0
2007-09-21 17:50:00,1.6515,1.65155,1.6514,1.65145,1648800022.0
2007-09-21 17:51:00,1.65145,1.6516,1.65145,1.6515,446600000.0
2007-09-21 17:52:00,1.6516,1.6516,1.65155,1.6516,52100000.0
2007-09-21 17:53:00,1.6516,1.6516,1.65155,1.6516,34400000.0
2007-09-21 17:54:00,1.6516,1.6516,1.6516,1.6516,16000000.0
2007-09-21 17:55:00,1.6516,1.6517,1.6516,1.65165,830099993.0
2007-09-21 17:56:00,1.65165,1.65165,1.65155,1.6516,779700005.0
2007-09-21 17:57:00,1.6516,1.6517,1.65155,1.6517,329899988.0
2007-09-21 17:58:00,1.6517,1.6517,1.65165,1.65165,32200000.0
2007-09-21 17:59:00,1.65165,1.65175,1.65155,1.6517,904000008.0
2007-09-21 18:00:00,1.65165,1.65175,1.6516,1.6516,601500009.0
2007-09-21 18:01:00,1.6516,1.65175,1.6516,1.65175,569199998.0
2007-09-21 18:02:00,1.65175,1.65175,1.6516,1.6516,221400000.0
2007-09-21 18:03:00,1.6516,1.6518,1.6516,1.6518,1840699985.0
2007-09-21 18:04:00,1.6518,1.65185,1.6518,1.6518,1170199995.0
2007-09-21 18:05:00,1.6518,1.6519,1.6518,1.6518,1055299993.0
2007-09-21 18:06:00,1.6518,1.65205,1.6518,1.65195,944600001.0
2007-09-21 18:07:00,1.652,1.6521,1.65195,1.65205,270800002.0
2007-09-21 18:08:00,1.65205,1.6521,1.65195,1.652,929399997.0
2007-09-21 18:09:00,1.652,1.65215,1.652,1.6521,577700000.0
2007-09-21 18:10:00,1.6521,1.6521,1.6521,1.6521,874000017.0
2007-09-21 18:11:00,1.6521,1.6521,1.652,1.652,326399997.0
2007-09-21 18:12:00,1.652,1.652,1.652,1.652,21200000.0
2007-09-21 18:13:00,1.652,1.652,1.65195,1.65195,24000000.0
2007-09-21 18:14:00,1.65195,1.652,1.6519,1.652,693500004.0
2007-09-21 18:15:00,1.65195,1.652,1.6518,1.6518,591400005.0
2007-09-21 18:16:00,1.6518,1.65185,1.65175,1.65175,896899996.0
2007-09-21 18:17:00,1.65175,1.6518,1.6517,1.6518,657299990.0
2007-09-21 18:18:00,1.6518,1.6518,1.6518,1.6518,90400000.0
2007-09-21 18:19:00,1.6518,1.6518,1.6517,1.6517,581300000.0
2007-09-21 18:20:00,1.6517,1.65175,1.65155,1.6516,1194600001.0
2007-09-21 18:21:00,1.6516,1.6517,1.6516,1.6517,906400002.0
2007-09-21 18:22:00,1.6517,1.6518,1.6517,1.6518,132800001.0
2007-09-21 18:23:00,1.6518,1.6518,1.65165,1.6517,1291100005.0
2007-09-21 18:24:00,1.6517,1.6517,1.65165,1.6517,783800004.0
2007-09-21 18:25:00,1.6517,1.6517,1.6516,1.6517,916099998.0
2007-09-21 18:26:00,1.6517,1.6517,1.65155,1.6516,862100004.0
2007-09-21 18:27:00,1.6516,1.6517,1.65155,1.6516,623200002.0
2007-09-21 18:28:00,1.65155,1.65165,1.65155,1.65165,540499993.0
2007-09-21 18:29:00,1.6516,1.65175,1.6516,1.65165,858399988.0
2007-09-21 18:30:00,1.65165,1.65165,1.65165,1.65165,101600000.0
2007-09-21 18:31:00,1.65165,1.6518,1.65165,1.6517,423300007.0
2007-09-21 18:32:00,1.6517,1.6518,1.6517,1.6518,360600001.0
2007-09-21 18:33:00,1.6518,1.6519,1.6518,1.65185,296400002.0
2007-09-21 18:34:00,1.65185,1.65185,1.65175,1.6518,1323200015.0
2007-09-21 18:35:00,1.6518,1.6519,1.65175,1.65175,970799999.0
2007-09-21 18:36:00,1.6518,1.6518,1.6517,1.6518,1076499992.0
2007-09-21 18:37:00,1.6518,1.6518,1.65165,1.6517,410500003.0
2007-09-21 18:38:00,1.65175,1.6518,1.6517,1.6518,490600000.0
2007-09-21 18:39:00,1.65175,1.65195,1.65175,1.65195,439700004.0
2007-09-21 18:40:00,1.65195,1.65205,1.65195,1.65205,233599999.0
2007-09-21 18:41:00,1.65205,1.65205,1.652,1.65205,363900001.0
2007-09-21 18:42:00,1.65205,1.65205,1.65205,1.65205,31200000.0
2007-09-21 18:43:00,1.65205,1.65215,1.65205,1.65205,59900000.0
2007-09-21 18:44:00,1.65205,1.65215,1.65205,1.65215,211600000.0
2007-09-21 18:45:00,1.65215,1.65215,1.65205,1.65205,137599998.0
2007-09-21 18:46:00,1.65205,1.6523,1.65205,1.65215,495600004.0
2007-09-21 18:47:00,1.65215,1.65215,1.6521,1.6521,322299999.0
2007-09-21 18:48:00,1.6521,1.6522,1.65205,1.65215,444800000.0
2007-09-21 18:49:00,1.65215,1.6522,1.65215,1.65215,297599996.0
2007-09-21 18:50:00,1.65215,1.6522,1.6521,1.6522,353700000.0
2007-09-21 18:51:00,1.6522,1.65225,1.6521,1.65215,651800003.0
2007-09-21 18:52:00,1.6522,1.6522,1.6521,1.6521,586400003.0
2007-09-21 18:53:00,1.6521,1.6522,1.6519,1.65215,1363600011.0
2007-09-21 18:54:00,1.6521,1.65225,1.65195,1.65215,643400006.0
2007-09-21 18:55:00,1.6522,1.6522,1.65215,1.65215,8000000.0
2007-09-21 18:56:00,1.6522,1.65235,1.65215,1.65235,845600002.0
2007-09-21 18:57:00,1.65235,1.6524,1.65225,1.6523,492500006.0
2007-09-21 18:58:00,1.6524,1.65245,1.6523,1.65245,495799997.0
2007-09-21 18:59:00,1.65245,1.65245,1.6523,1.65235,615883354.0
2007-09-21 19:00:00,1.65235,1.6524,1.65225,1.65225,596699989.0
2007-09-21 19:01:00,1.65225,1.6523,1.6522,1.65225,417600001.0
2007-09-21 19:02:00,1.6522,1.65235,1.65215,1.65235,1257199996.0
2007-09-21 19:03:00,1.65235,1.65235,1.6523,1.65235,794200000.0
2007-09-21 19:04:00,1.65235,1.65245,1.65225,1.65235,612000001.0
2007-09-21 19:05:00,1.65235,1.65235,1.65205,1.65205,1182200000.0
2007-09-21 19:06:00,1.6521,1.65225,1.65205,1.6522,937200017.0
2007-09-21 19:07:00,1.6522,1.6523,1.6521,1.6521,604400000.0
2007-09-21 19:08:00,1.6521,1.6521,1.65185,1.6519,886700002.0
2007-09-21 19:09:00,1.6519,1.65195,1.65165,1.65165,1309199983.0
2007-09-21 19:10:00,1.65165,1.65175,1.65155,1.6517,903799997.0
2007-09-21 19:11:00,1.6517,1.6518,1.65165,1.6518,659500004.0
2007-09-21 19:12:00,1.6518,1.6518,1.6518,1.6518,442400000.0
2007-09-21 19:13:00,1.6518,1.6518,1.65165,1.6518,527000000.0
2007-09-21 19:14:00,1.6518,1.65185,1.6518,1.65185,455599995.0
2007-09-21 19:15:00,1.65185,1.6521,1.65185,1.65205,239200002.0
2007-09-21 19:16:00,1.65205,1.6521,1.65205,1.6521,39500000.0
2007-09-21 19:17:00,1.6521,1.65215,1.65185,1.6519,475300008.0
2007-09-21 19:18:00,1.6519,1.6519,1.6518,1.6518,274200001.0
2007-09-21 19:19:00,1.6518,1.65185,1.6518,1.6518,106000000.0
2007-09-21 19:20:00,1.6519,1.6519,1.65185,1.6519,4400000.0
2007-09-21 19:21:00,1.65185,1.65205,1.65185,1.652,369399995.0
2007-09-21 19:22:00,1.652,1.65205,1.65195,1.652,912299984.0
2007-09-21 19:23:00,1.652,1.65215,1.652,1.652,795599992.0
2007-09-21 19:24:00,1.652,1.65205,1.65195,1.652,209099997.0
2007-09-21 19:25:00,1.65205,1.65205,1.65205,1.65205,19200000.0
2007-09-21 19:26:00,1.65205,1.6521,1.65205,1.6521,2900000.0
2007-09-21 19:27:00,1.65205,1.6522,1.65205,1.65215,264300000.0
2007-09-21 19:28:00,1.6522,1.6523,1.6522,1.65225,261100000.0
2007-09-21 19:29:00,1.65225,1.65225,1.6522,1.65225,40000000.0
2007-09-21 19:30:00,1.65225,1.6523,1.6521,1.65215,327500002.0
2007-09-21 19:31:00,1.65215,1.6523,1.6521,1.6523,605199998.0
2007-09-21 19:32:00,1.6523,1.6524,1.6523,1.6524,282800001.0
2007-09-21 19:33:00,1.6524,1.6524,1.6523,1.6523,419200000.0
2007-09-21 19:34:00,1.6523,1.65235,1.65225,1.6523,249900001.0
2007-09-21 19:35:00,1.65225,1.6523,1.65225,1.6523,197900002.0
2007-09-21 19:36:00,1.6523,1.65235,1.6523,1.65235,139400001.0
2007-09-21 19:37:00,1.65235,1.65235,1.65235,1.65235,5600000.0
2007-09-21 19:38:00,1.65235,1.65255,1.65235,1.65255,278299995.0
2007-09-21 19:39:00,1.65255,1.6529,1.65255,1.6528,856199999.0
2007-09-21 19:40:00,1.65285,1.65335,1.65285,1.65325,517500005.0
2007-09-21 19:41:00,1.6533,1.6533,1.653,1.653,690600000.0
2007-09-21 19:42:00,1.6531,1.6532,1.653,1.653,668000004.0
2007-09-21 19:43:00,1.653,1.65305,1.65295,1.653,180400001.0
2007-09-21 19:44:00,1.65305,1.65305,1.6529,1.653,1454900013.0
2007-09-21 19:45:00,1.653,1.65305,1.6528,1.6529,425299999.0
2007-09-21 19:46:00,1.6529,1.6529,1.65265,1.6527,507700005.0
2007-09-21 19:47:00,1.65265,1.65275,1.6523,1.6524,1001400009.0
2007-09-21 19:48:00,1.65235,1.6524,1.6522,1.6522,772700000.0
2007-09-21 19:49:00,1.6522,1.6523,1.6521,1.6522,652799998.0
2007-09-21 19:50:00,1.6522,1.6522,1.65205,1.65215,491899997.0
2007-09-21 19:51:00,1.6522,1.6522,1.65205,1.6521,1171399997.0
2007-09-21 19:52:00,1.65205,1.6522,1.65205,1.6521,735599997.0
2007-09-21 19:53:00,1.6521,1.6521,1.65205,1.65205,102899997.0
2007-09-21 19:54:00,1.6521,1.6521,1.65205,1.65205,201299998.0
2007-09-21 19:55:00,1.6521,1.6521,1.65195,1.65195,985400033.0
2007-09-21 19:56:00,1.65195,1.652,1.65155,1.65165,1298700004.0
2007-09-21 19:57:00,1.6517,1.6518,1.65155,1.6517,433900000.0
2007-09-21 19:58:00,1.6517,1.6517,1.6517,1.6517,16000000.0
2007-09-21 19:59:00,1.6517,1.6517,1.6515,1.6515,314399999.0
2007-09-21 20:00:00,1.6515,1.6516,1.6515,1.6516,251099999.0
2007-09-21 20:01:00,1.6516,1.6516,1.65145,1.6515,663300005.0
2007-09-21 20:02:00,1.6515,1.652,1.65145,1.652,1168999989.0
2007-09-21 20:03:00,1.652,1.652,1.65195,1.65195,372200000.0
2007-09-21 20:04:00,1.65195,1.65195,1.6519,1.6519,321100002.0
2007-09-21 20:05:00,1.65185,1.65195,1.65185,1.6519,285100002.0
2007-09-21 20:06:00,1.6519,1.652,1.65185,1.65195,533799998.0
2007-09-21 20:07:00,1.65195,1.65195,1.6519,1.6519,303699998.0
2007-09-21 20:08:00,1.6519,1.6519,1.6518,1.6518,499999996.0
2007-09-21 20:09:00,1.6518,1.65185,1.6517,1.6518,484499997.0
2007-09-21 20:10:00,1.6518,1.6518,1.6518,1.6518,9600000.0
2007-09-21 20:11:00,1.6518,1.6518,1.65165,1.65165,569000006.0
2007-09-21 20:12:00,1.6517,1.6517,1.6517,1.6517,137599998.0
2007-09-21 20:13:00,1.6517,1.6517,1.6517,1.6517,425499999.0
2007-09-21 20:14:00,1.6517,1.6518,1.65165,1.65175,191900001.0
2007-09-21 20:15:00,1.6518,1.6518,1.6518,1.6518,77100000.0
2007-09-21 20:16:00,1.6518,1.6518,1.6515,1.65165,697800004.0
2007-09-21 20:17:00,1.65165,1.65165,1.65165,1.65165,2400000.0
2007-09-21 20:18:00,1.65165,1.6517,1.6516,1.65165,68800002.0
2007-09-21 20:19:00,1.65165,1.65175,1.6516,1.6517,590000000.0
2007-09-21 20:20:00,1.6517,1.6517,1.6516,1.6517,262200000.0
2007-09-21 20:21:00,1.6517,1.6519,1.65165,1.6518,741599993.0
2007-09-21 20:22:00,1.6517,1.6518,1.65165,1.65175,244299994.0
2007-09-21 20:23:00,1.6517,1.6518,1.65155,1.65155,510599999.0
2007-09-21 20:24:00,1.6516,1.6518,1.65155,1.65165,1567199999.0
2007-09-21 20:25:00,1.65175,1.6518,1.6516,1.65175,500100000.0
2007-09-21 20:26:00,1.65175,1.65175,1.65165,1.6517,418400009.0
2007-09-21 20:27:00,1.6517,1.6517,1.6516,1.65165,215899998.0
2007-09-21 20:28:00,1.6517,1.6517,1.65165,1.6517,171300000.0
2007-09-21 20:29:00,1.6517,1.6517,1.6517,1.6517,622200000.0
2007-09-21 20:30:00,1.6517,1.65175,1.6517,1.65175,242300004.0
2007-09-21 20:31:00,1.65175,1.6518,1.65165,1.6518,263700000.0
2007-09-21 20:32:00,1.6518,1.6518,1.6517,1.65175,69500000.0
2007-09-21 20:33:00,1.65175,1.65185,1.6516,1.65175,270399995.0
2007-09-21 20:34:00,1.6518,1.6519,1.65155,1.65155,279400000.0
2007-09-21 20:35:00,1.65155,1.65155,1.65115,1.65115,647900017.0
2007-09-21 20:36:00,1.6512,1.6515,1.65115,1.65145,516999998.0
2007-09-21 20:37:00,1.6515,1.65155,1.65135,1.6514,592100001.0
2007-09-21 20:38:00,1.6514,1.65145,1.6513,1.6514,520500006.0
2007-09-21 20:39:00,1.6514,1.6514,1.65125,1.65125,229800002.0
2007-09-21 20:40:00,1.6514,1.6514,1.65115,1.65115,799899996.0
2007-09-21 20:41:00,1.65115,1.6512,1.6509,1.65095,870300011.0
2007-09-21 20:42:00,1.65095,1.6511,1.65095,1.6511,160599999.0
2007-09-21 20:43:00,1.6511,1.6512,1.6511,1.6512,77800000.0
2007-09-21 20:44:00,1.6512,1.6512,1.6512,1.6512,4600000.0
2007-09-21 20:45:00,1.6512,1.6513,1.6512,1.6513,40200000.0
2007-09-21 20:46:00,1.6513,1.6514,1.651,1.651,296799999.0
2007-09-21 20:47:00,1.651,1.6511,1.6509,1.6511,295100002.0
2007-09-21 20:48:00,1.6511,1.6511,1.6509,1.651,460500000.0
2007-09-21 20:49:00,1.651,1.6512,1.651,1.6511,650199999.0
2007-09-21 20:50:00,1.6511,1.6511,1.651,1.651,832999988.0
2007-09-21 20:51:00,1.651,1.6511,1.651,1.6511,313499999.0
2007-09-21 20:52:00,1.6511,1.65115,1.6511,1.6511,590200010.0
2007-09-21 20:53:00,1.6511,1.6511,1.651,1.6511,577100009.0
2007-09-21 20:54:00,1.651,1.65115,1.651,1.65115,232199996.0
2007-09-21 20:55:00,1.6512,1.6513,1.65115,1.6512,96900000.0
2007-09-21 20:56:00,1.6512,1.6512,1.6511,1.6511,26600000.0
2007-09-21 20:57:00,1.65115,1.6512,1.65105,1.6512,230499995.0
2007-09-21 20:58:00,1.65115,1.6513,1.6511,1.6512,487699996.0
2007-09-21 20:59:00,1.65115,1.6513,1.6511,1.6513,276399997.0
2007-09-21 21:00:00,1.6513,1.6514,1.6512,1.6514,661399996.0
2007-09-21 21:01:00,1.65135,1.6515,1.65125,1.6513,304600002.0
2007-09-21 21:02:00,1.6513,1.6513,1.6512,1.6513,60200000.0
2007-09-21 21:03:00,1.6513,1.6515,1.6512,1.6514,431700003.0
2007-09-21 21:04:00,1.6514,1.6515,1.6514,1.65145,72800000.0
2007-09-21 21:05:00,1.65145,1.65155,1.6513,1.6514,495999999.0
2007-09-21 21:06:00,1.6514,1.6515,1.6514,1.65145,359500002.0
2007-09-21 21:07:00,1.6514,1.6515,1.65125,1.65135,704099994.0
2007-09-21 21:08:00,1.6514,1.6514,1.65135,1.6514,446100005.0
2007-09-21 21:09:00,1.6514,1.6515,1.6514,1.6514,1090499998.0
2007-09-21 21:10:00,1.6514,1.6514,1.6512,1.6513,351000002.0
2007-09-21 21:11:00,1.6513,1.6514,1.6512,1.6513,493099999.0
2007-09-21 21:12:00,1.6513,1.6514,1.6513,1.6513,234200006.0
2007-09-21 21:13:00,1.6513,1.6514,1.6513,1.65135,295800003.0
2007-09-21 21:14:00,1.6514,1.6517,1.6513,1.6517,412899999.0
2007-09-21 21:15:00,1.6517,1.6517,1.6515,1.6516,408400001.0
2007-09-21 21:16:00,1.6516,1.6517,1.6513,1.6514,277400000.0
2007-09-21 21:17:00,1.6513,1.6515,1.6513,1.6515,175500000.0
2007-09-21 21:18:00,1.6515,1.6516,1.6514,1.6516,677700005.0
2007-09-21 21:19:00,1.6516,1.652,1.6516,1.652,481400002.0
2007-09-21 21:20:00,1.652,1.652,1.65185,1.6519,1840000013.0
2007-09-21 21:21:00,1.6519,1.652,1.65175,1.6518,406600004.0
2007-09-21 21:22:00,1.6518,1.6518,1.6517,1.6518,1340200016.0
2007-09-21 21:23:00,1.6518,1.6518,1.65145,1.6516,307299998.0
2007-09-21 21:24:00,1.6516,1.6516,1.65145,1.65155,646599998.0
2007-09-21 21:25:00,1.6516,1.6516,1.6515,1.6515,61700000.0
2007-09-21 21:26:00,1.65145,1.6515,1.65145,1.6515,323400000.0
2007-09-21 21:27:00,1.65155,1.6516,1.6515,1.65155,267300003.0
2007-09-21 21:28:00,1.65155,1.6516,1.65135,1.65145,1177700008.0
2007-09-21 21:29:00,1.65145,1.65155,1.65135,1.65135,549000003.0
2007-09-21 21:30:00,1.65135,1.6515,1.65135,1.6515,32000000.0
2007-09-21 21:31:00,1.6515,1.6515,1.65105,1.6511,1347199999.0
2007-09-21 21:32:00,1.65105,1.6511,1.65095,1.6511,416700012.0
2007-09-21 21:33:00,1.6511,1.6511,1.65095,1.65105,524999997.0
2007-09-21 21:34:00,1.6511,1.6511,1.65105,1.6511,318099998.0
2007-09-21 21:35:00,1.6511,1.6511,1.6511,1.6511,219599998.0
2007-09-21 21:36:00,1.6511,1.6511,1.651,1.65105,84200000.0
2007-09-21 21:37:00,1.6511,1.6514,1.6511,1.6514,367000001.0
2007-09-21 21:38:00,1.6514,1.6514,1.65135,1.6514,10400000.0
2007-09-21 21:39:00,1.6514,1.6514,1.65135,1.6514,60400000.0
2007-09-21 21:40:00,1.6514,1.6514,1.6513,1.6514,187100000.0
2007-09-21 21:41:00,1.6514,1.6516,1.6514,1.6514,568099998.0
2007-09-21 21:42:00,1.6515,1.6515,1.65125,1.6514,352899993.0
2007-09-21 21:43:00,1.6514,1.6514,1.65125,1.6513,392399997.0
2007-09-21 21:44:00,1.6513,1.6513,1.65125,1.65125,177300000.0
2007-09-21 21:45:00,1.6513,1.6514,1.65125,1.6514,344599997.0
2007-09-21 21:46:00,1.6514,1.6515,1.65135,1.6515,170299996.0
2007-09-21 21:47:00,1.6515,1.6515,1.65145,1.65145,74000000.0
2007-09-21 21:48:00,1.65145,1.6515,1.6514,1.6514,94100001.0
2007-09-21 21:49:00,1.65145,1.65145,1.6513,1.65135,299799999.0
2007-09-21 21:50:00,1.65135,1.6514,1.65135,1.65135,12900000.0
2007-09-21 21:51:00,1.6514,1.6514,1.65135,1.65135,101600000.0
2007-09-21 21:52:00,1.65135,1.6515,1.65135,1.6514,718200000.0
2007-09-21 21:53:00,1.6514,1.65145,1.65125,1.65125,833199997.0
2007-09-21 21:54:00,1.6513,1.6514,1.6513,1.6514,488599994.0
2007-09-21 21:55:00,1.6514,1.6515,1.65125,1.6515,416500007.0
2007-09-21 21:56:00,1.6515,1.6515,1.65135,1.6515,133800000.0
2007-09-21 21:57:00,1.6515,1.6515,1.65145,1.65145,25200000.0
2007-09-21 21:58:00,1.65145,1.6515,1.65135,1.65135,307400002.0
2007-09-21 21:59:00,1.65135,1.6514,1.6513,1.6513,403499998.0
2007-09-21 22:00:00,1.6513,1.6514,1.65125,1.6513,304099998.0
2007-09-21 22:01:00,1.6513,1.65175,1.6513,1.65175,285000000.0
2007-09-21 22:02:00,1.6517,1.6517,1.6516,1.6516,124700000.0
2007-09-21 22:03:00,1.6517,1.6518,1.6517,1.6517,85600000.0
2007-09-21 22:04:00,1.6517,1.6517,1.6517,1.6517,4400000.0
2007-09-21 22:05:00,1.6517,1.6517,1.6514,1.6514,132400000.0
2007-09-21 22:06:00,1.6514,1.6514,1.6514,1.6514,12000000.0
2007-09-21 22:07:00,1.6514,1.6516,1.6514,1.65155,125200000.0
2007-09-21 22:08:00,1.65155,1.6516,1.6513,1.6514,246500001.0
2007-09-21 22:09:00,1.6514,1.6516,1.6514,1.65155,197800000.0
2007-09-21 22:10:00,1.6516,1.6516,1.65155,1.65155,18800000.0
2007-09-21 22:11:00,1.6516,1.6516,1.6516,1.6516,17200000.0
2007-09-21 22:12:00,1.6516,1.6516,1.6515,1.6515,210500000.0
2007-09-21 22:13:00,1.6517,1.6517,1.6514,1.6515,86900000.0
2007-09-21 22:14:00,1.6515,1.6516,1.6514,1.65145,69400000.0
2007-09-21 22:15:00,1.65145,1.6516,1.65145,1.6515,66400000.0
2007-09-21 22:16:00,1.6515,1.65155,1.65145,1.65145,71200000.0
2007-09-21 22:17:00,1.6515,1.65165,1.65135,1.65155,254200000.0
2007-09-21 22:18:00,1.6515,1.6517,1.6515,1.65165,328900001.0
2007-09-21 22:19:00,1.6516,1.6516,1.65135,1.65135,199800001.0
2007-09-21 22:20:00,1.6514,1.6516,1.6514,1.6515,122500000.0
2007-09-21 22:21:00,1.6515,1.6519,1.65145,1.6518,216800000.0
2007-09-21 22:22:00,1.6518,1.6518,1.6517,1.65175,863900003.0
2007-09-21 22:23:00,1.65175,1.65175,1.65145,1.65145,1779700000.0
2007-09-21 22:24:00,1.6516,1.6516,1.6516,1.6516,3200000.0
2007-09-21 22:25:00,1.65165,1.6517,1.6516,1.6516,43900000.0
2007-09-21 22:26:00,1.6516,1.6516,1.65145,1.65145,240300000.0
2007-09-21 22:27:00,1.6514,1.6518,1.65135,1.6518,300699999.0
2007-09-21 22:28:00,1.6518,1.6518,1.65155,1.65155,50700000.0
2007-09-21 22:29:00,1.6517,1.6517,1.6517,1.6517,2400000.0
2007-09-21 22:30:00,1.6517,1.6517,1.6515,1.6517,31600000.0
2007-09-21 22:31:00,1.6517,1.6517,1.6517,1.6517,3200000.0
2007-09-21 22:32:00,1.6517,1.6518,1.6517,1.6517,12000000.0
2007-09-21 22:33:00,1.6517,1.6518,1.6517,1.6518,5600000.0
2007-09-21 22:34:00,1.6518,1.6518,1.6518,1.6518,800000.0
2007-09-21 22:35:00,1.6517,1.6518,1.6517,1.6518,9600000.0
2007-09-21 22:36:00,1.6517,1.6517,1.6517,1.6517,10400000.0
2007-09-21 22:37:00,1.6517,1.6517,1.6517,1.6517,12000000.0
2007-09-21 22:38:00,1.6517,1.6518,1.65155,1.6517,63700000.0
2007-09-21 22:39:00,1.6517,1.6519,1.6516,1.6516,97400000.0
2007-09-21 22:40:00,1.65165,1.6517,1.6514,1.6517,354099998.0
2007-09-21 22:41:00,1.6518,1.6519,1.65165,1.65165,196300000.0
2007-09-21 22:42:00,1.65165,1.6517,1.6514,1.6516,245800000.0
2007-09-21 22:43:00,1.65165,1.6517,1.6515,1.6515,49500000.0
2007-09-21 22:44:00,1.6515,1.6516,1.6515,1.6516,165600000.0
2007-09-21 22:45:00,1.6516,1.6517,1.6516,1.6516,185000000.0
2007-09-21 22:46:00,1.6516,1.65165,1.65145,1.65155,217900000.0
2007-09-21 22:47:00,1.65165,1.65165,1.6514,1.6514,192700000.0
2007-09-21 22:48:00,1.6514,1.65145,1.65135,1.65135,136000000.0
2007-09-21 22:49:00,1.6514,1.6514,1.6514,1.6514,5600000.0
2007-09-21 22:50:00,1.65135,1.65135,1.6513,1.6513,16800000.0
2007-09-21 22:51:00,1.6513,1.6513,1.65125,1.65125,67200000.0
2007-09-21 22:52:00,1.6513,1.6513,1.6513,1.6513,40800000.0
2007-09-21 22:53:00,1.6513,1.6513,1.65125,1.65125,41600000.0
2007-09-21 22:54:00,1.6513,1.6513,1.6513,1.6513,79200000.0
2007-09-21 22:55:00,1.6513,1.6513,1.6511,1.6511,329600000.0
2007-09-21 22:56:00,1.6511,1.6512,1.651,1.65115,127300000.0
2007-09-21 22:57:00,1.65115,1.6512,1.65105,1.65115,92800000.0
2007-09-21 22:58:00,1.6512,1.65145,1.651,1.65145,121300000.0
2007-09-21 22:59:00,1.6516,1.6519,1.6515,1.6518,33600000.0
2007-09-23 23:00:00,1.65073,1.65101,1.65056,1.65089,143399999.0
2007-09-23 23:01:00,1.65121,1.65132,1.65098,1.65098,118399998.0
2007-09-23 23:02:00,1.65076,1.65127,1.65076,1.65127,383500001.0
2007-09-23 23:03:00,1.65119,1.65138,1.65096,1.65104,105499999.0
2007-09-23 23:04:00,1.6508,1.65129,1.6508,1.65123,125999996.0
2007-09-23 23:05:00,1.65113,1.65152,1.65106,1.65148,68800000.0
2007-09-23 23:06:00,1.65114,1.65121,1.65106,1.65113,338999998.0
2007-09-23 23:07:00,1.65145,1.6515,1.65139,1.65139,250999998.0
2007-09-23 23:08:00,1.65109,1.65153,1.65109,1.65147,121699999.0
2007-09-23 23:09:00,1.65137,1.65143,1.65137,1.65143,73400000.0
2007-09-23 23:10:00,1.65123,1.65191,1.65123,1.65152,181499999.0
2007-09-23 23:11:00,1.65121,1.65149,1.65121,1.65149,194999996.0
2007-09-23 23:12:00,1.65126,1.65126,1.65118,1.65118,66899999.0
2007-09-23 23:13:00,1.65149,1.65149,1.65121,1.65121,211500001.0
2007-09-23 23:14:00,1.65124,1.65164,1.65103,1.65103,376100001.0
2007-09-23 23:15:00,1.65167,1.65168,1.65154,1.65154,557199999.0
2007-09-23 23:16:00,1.65146,1.65153,1.65138,1.65143,104399999.0
2007-09-23 23:17:00,1.65145,1.65158,1.65086,1.65086,218299999.0
2007-09-23 23:18:00,1.65158,1.65163,1.65117,1.65163,246599998.0
2007-09-23 23:19:00,1.65121,1.65161,1.65121,1.6516,564800000.0
2007-09-23 23:20:00,1.6514,1.6514,1.6514,1.6514,9600000.0
2007-09-23 23:21:00,1.65141,1.65142,1.65109,1.65109,153299999.0
2007-09-23 23:22:00,1.65133,1.6517,1.65133,1.65133,974299993.0
2007-09-23 23:23:00,1.65071,1.65134,1.65071,1.65134,1376199990.0
2007-09-23 23:24:00,1.65115,1.65129,1.65115,1.65118,130299997.0
2007-09-23 23:25:00,1.65123,1.65143,1.65119,1.65143,74500002.0
2007-09-23 23:26:00,1.65127,1.65127,1.65119,1.6512,5600000.0
2007-09-23 23:27:00,1.65165,1.65165,1.65109,1.65109,324799999.0
2007-09-23 23:28:00,1.65123,1.65123,1.65104,1.65104,22500000.0
2007-09-23 23:29:00,1.65097,1.65156,1.65097,1.65127,494200000.0
2007-09-23 23:30:00,1.65155,1.65174,1.65142,1.65145,338099997.0
2007-09-23 23:31:00,1.6515,1.65175,1.6515,1.65172,229500000.0
2007-09-23 23:32:00,1.6511,1.65144,1.6511,1.65144,980300002.0
2007-09-23 23:33:00,1.65145,1.6515,1.6514,1.65145,387499996.0
2007-09-23 23:34:00,1.65125,1.6513,1.65122,1.6513,637499998.0
2007-09-23 23:35:00,1.65159,1.65175,1.65148,1.65148,51199999.0
2007-09-23 23:36:00,1.65114,1.65142,1.65114,1.65132,394200006.0
2007-09-23 23:37:00,1.65154,1.65158,1.65132,1.65132,275700000.0
2007-09-23 23:38:00,1.6511,1.65174,1.6511,1.65174,483399995.0
2007-09-23 23:39:00,1.65135,1.65155,1.65128,1.65155,100599999.0
2007-09-23 23:40:00,1.65125,1.65135,1.65125,1.65135,19300000.0
2007-09-23 23:41:00,1.65134,1.65156,1.65124,1.65148,324300000.0
2007-09-23 23:42:00,1.65132,1.6514,1.65114,1.65133,109600001.0
2007-09-23 23:43:00,1.65151,1.65151,1.65126,1.65139,154400001.0
2007-09-23 23:44:00,1.65104,1.65138,1.65104,1.65112,79799998.0
2007-09-23 23:45:00,1.65155,1.65155,1.65095,1.65095,123600000.0
2007-09-23 23:46:00,1.65095,1.65113,1.65095,1.65099,87700000.0
2007-09-23 23:47:00,1.65118,1.65151,1.65118,1.65143,220100002.0
2007-09-23 23:48:00,1.65112,1.65117,1.65105,1.65112,244699997.0
2007-09-23 23:49:00,1.65121,1.65123,1.65116,1.65116,83000000.0
2007-09-23 23:50:00,1.65091,1.65102,1.65089,1.65102,191800002.0
2007-09-23 23:51:00,1.6509,1.651,1.65089,1.651,35799999.0
2007-09-23 23:52:00,1.65103,1.65127,1.65103,1.65127,58900000.0
2007-09-23 23:53:00,1.6515,1.65155,1.65148,1.6515,150800000.0
2007-09-23 23:54:00,1.6511,1.65115,1.65108,1.65115,219599999.0
2007-09-23 23:55:00,1.65114,1.65144,1.65114,1.65144,71899999.0
2007-09-23 23:56:00,1.65153,1.65178,1.65137,1.65178,213700002.0
2007-09-23 23:57:00,1.65132,1.65138,1.65112,1.65128,357000002.0
2007-09-23 23:58:00,1.6513,1.6514,1.6513,1.6514,35200000.0
2007-09-23 23:59:00,1.6513,1.6514,1.6513,1.6513,118400000.0
2007-09-24 00:00:00,1.6513,1.65155,1.6513,1.65155,10900000.0
2007-09-24 00:01:00,1.65155,1.6516,1.6514,1.6516,11200000.0
2007-09-24 00:02:00,1.6516,1.6516,1.6515,1.6516,1700000.0
2007-09-24 00:03:00,1.6516,1.6516,1.6515,1.6515,600000.0
2007-09-24 00:04:00,1.6513,1.6514,1.6513,1.6514,47500000.0
2007-09-24 00:05:00,1.6513,1.6514,1.6513,1.6513,60300000.0
2007-09-24 00:06:00,1.6513,1.6514,1.6513,1.6514,25200000.0
2007-09-24 00:07:00,1.6514,1.6514,1.6514,1.6514,26000000.0
2007-09-24 00:08:00,1.6514,1.6514,1.6513,1.6514,54800000.0
2007-09-24 00:09:00,1.6513,1.6513,1.6512,1.6512,98400000.0
2007-09-24 00:10:00,1.6513,1.6513,1.6512,1.6513,35300000.0
2007-09-24 00:11:00,1.6513,1.6513,1.6513,1.6513,22800000.0
2007-09-24 00:12:00,1.6514,1.6514,1.6513,1.6514,22000000.0
2007-09-24 00:13:00,1.6513,1.6514,1.6512,1.6513,58900000.0
2007-09-24 00:14:00,1.6513,1.6514,1.6512,1.6513,46900000.0
2007-09-24 00:15:00,1.6514,1.6515,1.6514,1.6515,21600000.0
2007-09-24 00:16:00,1.6515,1.6515,1.6514,1.6514,37600000.0
2007-09-24 00:17:00,1.6514,1.6514,1.6513,1.6514,58400000.0
2007-09-24 00:18:00,1.6514,1.6514,1.6513,1.6514,26700000.0
2007-09-24 00:19:00,1.6514,1.6514,1.6514,1.6514,11200000.0
2007-09-24 00:20:00,1.6514,1.6514,1.6514,1.6514,34400000.0
2007-09-24 00:21:00,1.6514,1.6514,1.6514,1.6514,28000000.0
2007-09-24 00:22:00,1.6514,1.6514,1.6512,1.6514,45600000.0
2007-09-24 00:23:00,1.6513,1.6514,1.6513,1.6513,20800000.0
2007-09-24 00:24:00,1.6513,1.6513,1.6511,1.6513,54400000.0
2007-09-24 00:25:00,1.65065,1.65104,1.65064,1.65104,391699999.0
2007-09-24 00:26:00,1.65092,1.65107,1.65085,1.65085,211599997.0
2007-09-24 00:27:00,1.6513,1.6513,1.6513,1.6513,38400000.0
2007-09-24 00:28:00,1.6513,1.6513,1.6513,1.6513,4000000.0
2007-09-24 00:29:00,1.6513,1.6513,1.6512,1.6512,55200000.0
2007-09-24 00:30:00,1.6512,1.6513,1.6512,1.6513,22000000.0
2007-09-24 00:31:00,1.6513,1.6513,1.6513,1.6513,12000000.0
2007-09-24 00:32:00,1.6513,1.6513,1.6513,1.6513,4000000.0
2007-09-24 00:33:00,1.6513,1.6513,1.6512,1.6513,74100000.0
2007-09-24 00:34:00,1.6513,1.6513,1.6513,1.6513,4000000.0
2007-09-24 00:35:00,1.6513,1.6513,1.6512,1.6512,21200000.0
2007-09-24 00:36:00,1.6513,1.6513,1.6513,1.6513,4000000.0
2007-09-24 00:37:00,1.65109,1.65109,1.6508,1.6508,326799999.0
2007-09-24 00:38:00,1.6513,1.6513,1.6512,1.6512,38599999.0
2007-09-24 00:39:00,1.6513,1.6513,1.6513,1.6513,114000000.0
2007-09-24 00:40:00,1.6513,1.6513,1.6513,1.6513,28000000.0
2007-09-24 00:41:00,1.65092,1.65092,1.65077,1.6508,2011700011.0
2007-09-24 00:42:00,1.65067,1.65082,1.65062,1.65075,1156100010.0
2007-09-24 00:43:00,1.6513,1.6513,1.6512,1.6512,26500000.0
2007-09-24 00:44:00,1.65078,1.65101,1.65072,1.65101,240099999.0
2007-09-24 00:45:00,1.6513,1.6513,1.6513,1.6513,4000000.0
2007-09-24 00:46:00,1.6513,1.6513,1.6512,1.6512,30800000.0
2007-09-24 00:47:00,1.6506,1.65064,1.65054,1.65059,581299995.0
2007-09-24 00:48:00,1.6512,1.6513,1.6512,1.6513,206800000.0
2007-09-24 00:49:00,1.6513,1.6513,1.6512,1.6512,40100000.0
2007-09-24 00:50:00,1.6512,1.6513,1.6512,1.6513,77600000.0
2007-09-24 00:51:00,1.65101,1.6512,1.65075,1.65075,396800003.0
2007-09-24 00:52:00,1.6513,1.6513,1.6512,1.6512,34500000.0
2007-09-24 00:53:00,1.6513,1.6513,1.6513,1.6513,2000000.0
2007-09-24 00:54:00,1.6513,1.6513,1.6513,1.6513,6000000.0
2007-09-24 00:55:00,1.6512,1.6512,1.6512,1.6512,11600000.0
2007-09-24 00:56:00,1.6512,1.6512,1.6512,1.6512,18400000.0
2007-09-24 00:57:00,1.6513,1.6513,1.6512,1.6512,25600000.0
2007-09-24 00:58:00,1.6512,1.6513,1.6511,1.6512,80800000.0
2007-09-24 00:59:00,1.6512,1.6513,1.6512,1.6512,135200000.0
2007-09-24 01:00:00,1.6512,1.6513,1.6512,1.6513,128000000.0
2007-09-24 01:01:00,1.6513,1.6513,1.6511,1.6511,68200000.0
2007-09-24 01:02:00,1.6511,1.6513,1.6511,1.6512,106100000.0
2007-09-24 01:03:00,1.6512,1.6512,1.6512,1.6512,24300000.0
2007-09-24 01:04:00,1.6511,1.6512,1.6511,1.6512,76000000.0
2007-09-24 01:05:00,1.6512,1.6513,1.6511,1.6511,300700000.0
2007-09-24 01:06:00,1.6511,1.6514,1.6511,1.6511,213700000.0
2007-09-24 01:07:00,1.6512,1.6513,1.6511,1.6512,194100000.0
2007-09-24 01:08:00,1.6511,1.65125,1.6511,1.65125,15600000.0
2007-09-24 01:09:00,1.6513,1.6513,1.65115,1.6512,59600001.0
2007-09-24 01:10:00,1.6512,1.6512,1.65105,1.6511,145799999.0
2007-09-24 01:11:00,1.6511,1.65115,1.6511,1.65115,26400000.0
2007-09-24 01:12:00,1.6511,1.6511,1.6511,1.6511,19200000.0
2007-09-24 01:13:00,1.6511,1.65115,1.6511,1.6511,43200000.0
2007-09-24 01:14:00,1.6511,1.65115,1.65085,1.6509,481500003.0
2007-09-24 01:15:00,1.65085,1.651,1.65085,1.651,455600003.0
2007-09-24 01:16:00,1.651,1.651,1.651,1.651,135200000.0
2007-09-24 01:17:00,1.651,1.651,1.6509,1.651,172400000.0
2007-09-24 01:18:00,1.651,1.6511,1.65095,1.65095,137600001.0
2007-09-24 01:19:00,1.651,1.651,1.651,1.651,47200000.0
2007-09-24 01:20:00,1.651,1.651,1.65095,1.65095,18400000.0
2007-09-24 01:21:00,1.65095,1.65095,1.65085,1.6509,83200000.0
2007-09-24 01:22:00,1.651,1.651,1.65095,1.651,60000000.0
2007-09-24 01:23:00,1.651,1.65105,1.65085,1.651,267500000.0
2007-09-24 01:24:00,1.651,1.65115,1.651,1.65115,54400000.0
2007-09-24 01:25:00,1.6511,1.65115,1.6511,1.65115,19200000.0
2007-09-24 01:26:00,1.6513,1.6514,1.65115,1.65115,94800000.0
2007-09-24 01:27:00,1.65115,1.65115,1.6511,1.6511,28800000.0
2007-09-24 01:28:00,1.6511,1.65115,1.6511,1.65115,31200000.0
2007-09-24 01:29:00,1.6511,1.65115,1.6511,1.65115,12000000.0
2007-09-24 01:30:00,1.6512,1.6512,1.6512,1.6512,8000000.0
2007-09-24 01:31:00,1.65115,1.65115,1.65105,1.65105,12800000.0
2007-09-24 01:32:00,1.65042,1.65078,1.65041,1.65041,429700007.0
2007-09-24 01:33:00,1.65051,1.65096,1.65048,1.65048,410400000.0
2007-09-24 01:34:00,1.6511,1.6511,1.65095,1.651,175699999.0
2007-09-24 01:35:00,1.651,1.6511,1.65095,1.6511,301800007.0
2007-09-24 01:36:00,1.6511,1.6511,1.6511,1.6511,8000000.0
2007-09-24 01:37:00,1.6511,1.6512,1.6511,1.6511,270400000.0
2007-09-24 01:38:00,1.6511,1.6511,1.6511,1.6511,33600000.0
2007-09-24 01:39:00,1.6511,1.6511,1.6511,1.6511,40000000.0
2007-09-24 01:40:00,1.6511,1.6511,1.6511,1.6511,40000000.0
2007-09-24 01:41:00,1.6512,1.6512,1.6511,1.6512,93600000.0
2007-09-24 01:42:00,1.6512,1.6513,1.6512,1.6512,204799995.0
2007-09-24 01:43:00,1.6512,1.6512,1.6512,1.6512,16799999.0
2007-09-24 01:44:00,1.6512,1.6512,1.6512,1.6512,20800000.0
2007-09-24 01:45:00,1.65115,1.65115,1.65105,1.6511,170600006.0
2007-09-24 01:46:00,1.6512,1.6512,1.6511,1.6512,186400004.0
2007-09-24 01:47:00,1.6512,1.6512,1.6512,1.6512,32000000.0
2007-09-24 01:48:00,1.6512,1.6512,1.6512,1.6512,9600000.0
2007-09-24 01:49:00,1.6512,1.6512,1.6512,1.6512,48000000.0
2007-09-24 01:50:00,1.6512,1.6512,1.6512,1.6512,26200000.0
2007-09-24 01:51:00,1.6512,1.6512,1.6511,1.6511,187200004.0
2007-09-24 01:52:00,1.6512,1.6512,1.6512,1.6512,20800000.0
2007-09-24 01:53:00,1.6508,1.65084,1.65054,1.6508,197099998.0
2007-09-24 01:54:00,1.6512,1.6512,1.6511,1.6511,20000000.0
2007-09-24 01:55:00,1.6512,1.6512,1.6511,1.6512,62400000.0
2007-09-24 01:56:00,1.65063,1.65091,1.65062,1.65088,108699999.0
2007-09-24 01:57:00,1.65097,1.65097,1.65058,1.65067,275699996.0
2007-09-24 01:58:00,1.6512,1.6512,1.6512,1.6512,8000000.0
2007-09-24 01:59:00,1.6512,1.6512,1.6512,1.6512,16000000.0
2007-09-24 02:00:00,1.6512,1.6512,1.65105,1.6512,137900001.0
2007-09-24 02:01:00,1.6511,1.6511,1.6511,1.6511,56000000.0
2007-09-24 02:02:00,1.6511,1.6511,1.6511,1.6511,30400000.0
2007-09-24 02:03:00,1.651,1.6511,1.651,1.6511,423500000.0
2007-09-24 02:04:00,1.6511,1.6511,1.6511,1.6511,9600000.0
2007-09-24 02:05:00,1.6512,1.6512,1.6511,1.6511,16800000.0
2007-09-24 02:06:00,1.6511,1.6511,1.65105,1.6511,159200000.0
2007-09-24 02:07:00,1.6511,1.6511,1.651,1.651,60800002.0
2007-09-24 02:08:00,1.651,1.65105,1.651,1.65105,179200005.0
2007-09-24 02:09:00,1.65105,1.65105,1.65095,1.651,399700007.0
2007-09-24 02:10:00,1.65095,1.6512,1.65095,1.6511,330900001.0
2007-09-24 02:11:00,1.6511,1.6511,1.6511,1.6511,64799999.0
2007-09-24 02:12:00,1.6512,1.6512,1.6512,1.6512,19200000.0
2007-09-24 02:13:00,1.6512,1.6512,1.6512,1.6512,40000000.0
2007-09-24 02:14:00,1.6513,1.6513,1.6512,1.65125,203200001.0
2007-09-24 02:15:00,1.6512,1.6514,1.6512,1.65135,50800000.0
2007-09-24 02:16:00,1.6514,1.65145,1.6514,1.65145,46400000.0
2007-09-24 02:17:00,1.6514,1.65145,1.6513,1.6514,86600000.0
2007-09-24 02:18:00,1.6514,1.6514,1.6514,1.6514,18400000.0
2007-09-24 02:19:00,1.6514,1.6514,1.6514,1.6514,36800000.0
2007-09-24 02:20:00,1.65092,1.65122,1.6509,1.65122,350999995.0
2007-09-24 02:21:00,1.6514,1.6514,1.6513,1.6513,135200002.0
2007-09-24 02:22:00,1.6514,1.6514,1.6513,1.6514,111200001.0
2007-09-24 02:23:00,1.6514,1.6514,1.6514,1.6514,37600000.0
2007-09-24 02:24:00,1.65092,1.65123,1.65082,1.65109,164200001.0
2007-09-24 02:25:00,1.6514,1.6514,1.6514,1.6514,36800000.0
2007-09-24 02:26:00,1.6514,1.6514,1.6514,1.6514,20000000.0
2007-09-24 02:27:00,1.6514,1.6514,1.6513,1.6514,110400000.0
2007-09-24 02:28:00,1.6513,1.6514,1.6513,1.6514,110499998.0
2007-09-24 02:29:00,1.6513,1.6514,1.65125,1.65125,189600000.0
2007-09-24 02:30:00,1.6513,1.6513,1.6513,1.6513,17600000.0
2007-09-24 02:31:00,1.65125,1.6514,1.65125,1.6513,61600000.0
2007-09-24 02:32:00,1.65125,1.65125,1.65115,1.65115,45600000.0
2007-09-24 02:33:00,1.65115,1.6512,1.65105,1.6511,339200010.0
2007-09-24 02:34:00,1.6511,1.6512,1.65085,1.6511,562500003.0
2007-09-24 02:35:00,1.6511,1.6511,1.65105,1.65105,40000000.0
2007-09-24 02:36:00,1.6511,1.6511,1.651,1.651,96000000.0
2007-09-24 02:37:00,1.651,1.651,1.6509,1.6509,854400012.0
2007-09-24 02:38:00,1.6509,1.65095,1.6508,1.6509,546400006.0
2007-09-24 02:39:00,1.6509,1.6509,1.6509,1.6509,28000000.0
2007-09-24 02:40:00,1.6509,1.6509,1.6508,1.6508,120799997.0
2007-09-24 02:41:00,1.6508,1.651,1.65075,1.651,145100000.0
2007-09-24 02:42:00,1.6509,1.651,1.6509,1.651,20600000.0
2007-09-24 02:43:00,1.65095,1.65105,1.65095,1.65105,16400000.0
2007-09-24 02:44:00,1.65105,1.65105,1.65105,1.65105,200000.0
2007-09-24 02:45:00,1.65105,1.65105,1.651,1.651,600000.0
2007-09-24 02:46:00,1.65105,1.65105,1.65105,1.65105,100000.0
2007-09-24 02:47:00,1.65105,1.65105,1.65105,1.65105,100000.0
2007-09-24 02:48:00,1.65105,1.65105,1.65105,1.65105,300000.0
2007-09-24 02:49:00,1.65044,1.65066,1.65044,1.65049,208600000.0
2007-09-24 02:50:00,1.65105,1.65105,1.651,1.65105,900000.0
2007-09-24 02:51:00,1.65105,1.65105,1.6508,1.6508,344100000.0
2007-09-24 02:52:00,1.6508,1.6509,1.6508,1.6509,124800000.0
2007-09-24 02:53:00,1.6509,1.6509,1.6509,1.6509,64000000.0
2007-09-24 02:54:00,1.6509,1.6509,1.6509,1.6509,40000000.0
2007-09-24 02:55:00,1.6509,1.6509,1.6509,1.6509,32000000.0
2007-09-24 02:56:00,1.6509,1.6509,1.6509,1.6509,64000000.0
2007-09-24 02:57:00,1.6509,1.6509,1.6509,1.6509,16000000.0
2007-09-24 02:58:00,1.6509,1.6509,1.6509,1.6509,40000000.0
2007-09-24 02:59:00,1.6509,1.6509,1.6509,1.6509,56000000.0
2007-09-24 03:00:00,1.6509,1.6509,1.6508,1.6509,144000000.0
2007-09-24 03:01:00,1.6509,1.6509,1.6509,1.6509,56000000.0
2007-09-24 03:02:00,1.6509,1.651,1.6509,1.6509,299200001.0
2007-09-24 03:03:00,1.6509,1.6509,1.6508,1.6509,294100002.0
2007-09-24 03:04:00,1.6509,1.651,1.6508,1.651,278600001.0
2007-09-24 03:05:00,1.6509,1.65115,1.6509,1.65115,232300001.0
2007-09-24 03:06:00,1.65115,1.65115,1.6511,1.6511,152000000.0
2007-09-24 03:07:00,1.6512,1.6512,1.651,1.6511,171200000.0
2007-09-24 03:08:00,1.6511,1.6513,1.6511,1.6511,352799996.0
2007-09-24 03:09:00,1.6511,1.6514,1.6511,1.6514,808999996.0
2007-09-24 03:10:00,1.65125,1.6514,1.6511,1.6512,932500009.0
2007-09-24 03:11:00,1.6512,1.6519,1.6512,1.6517,1196199989.0
2007-09-24 03:12:00,1.6517,1.6517,1.6509,1.65105,768899998.0
2007-09-24 03:13:00,1.65105,1.6514,1.651,1.65125,376400000.0
2007-09-24 03:14:00,1.6513,1.6517,1.6513,1.6514,377099999.0
2007-09-24 03:15:00,1.6514,1.6515,1.65125,1.65125,354599997.0
2007-09-24 03:16:00,1.65125,1.65135,1.65095,1.6512,869900004.0
2007-09-24 03:17:00,1.6513,1.6513,1.65085,1.65095,459000000.0
2007-09-24 03:18:00,1.6508,1.6511,1.65075,1.6508,1191799999.0
2007-09-24 03:19:00,1.6509,1.6509,1.65085,1.6509,146200000.0
2007-09-24 03:20:00,1.65085,1.651,1.65085,1.651,219600002.0
2007-09-24 03:21:00,1.6509,1.65095,1.65085,1.65085,256400000.0
2007-09-24 03:22:00,1.651,1.651,1.6509,1.6509,317600001.0
2007-09-24 03:23:00,1.6509,1.6509,1.6508,1.65085,190399999.0
2007-09-24 03:24:00,1.65085,1.6511,1.65085,1.651,973300000.0
2007-09-24 03:25:00,1.651,1.6511,1.651,1.6511,185600000.0
2007-09-24 03:26:00,1.6511,1.6511,1.65105,1.65105,25600000.0
2007-09-24 03:27:00,1.65105,1.6511,1.651,1.6511,264000000.0
2007-09-24 03:28:00,1.6511,1.6513,1.6511,1.6513,327200001.0
2007-09-24 03:29:00,1.6513,1.6513,1.6512,1.6512,104800000.0
2007-09-24 03:30:00,1.6512,1.6513,1.65105,1.6513,296000000.0
2007-09-24 03:31:00,1.6513,1.6514,1.6513,1.6514,205600000.0
2007-09-24 03:32:00,1.65135,1.6514,1.6511,1.6513,878700000.0
2007-09-24 03:33:00,1.65135,1.65135,1.65115,1.65125,392800000.0
2007-09-24 03:34:00,1.65125,1.6517,1.65125,1.65145,884400003.0
2007-09-24 03:35:00,1.6515,1.65165,1.65125,1.65135,504600000.0
2007-09-24 03:36:00,1.65135,1.65135,1.6512,1.6513,133800000.0
2007-09-24 03:37:00,1.6513,1.6513,1.6512,1.6513,80800000.0
2007-09-24 03:38:00,1.6513,1.6514,1.6513,1.6513,253599999.0
2007-09-24 03:39:00,1.6513,1.6513,1.65115,1.6513,618500004.0
2007-09-24 03:40:00,1.6513,1.6515,1.6511,1.6515,561299995.0
2007-09-24 03:41:00,1.6514,1.6514,1.6511,1.65125,374400000.0
2007-09-24 03:42:00,1.65135,1.6515,1.6513,1.65135,69600000.0
2007-09-24 03:43:00,1.65135,1.6515,1.6509,1.6509,494400000.0
2007-09-24 03:44:00,1.6509,1.651,1.6509,1.651,988800025.0
2007-09-24 03:45:00,1.6509,1.6511,1.6509,1.6511,607400005.0
2007-09-24 03:46:00,1.6511,1.6512,1.6511,1.6512,179200000.0
2007-09-24 03:47:00,1.6512,1.6512,1.651,1.6511,753799999.0
2007-09-24 03:48:00,1.6511,1.6511,1.651,1.6511,396799999.0
2007-09-24 03:49:00,1.6511,1.6512,1.6511,1.6511,195999999.0
2007-09-24 03:50:00,1.6511,1.6512,1.6511,1.65115,351999999.0
2007-09-24 03:51:00,1.65115,1.6512,1.651,1.651,216799999.0
2007-09-24 03:52:00,1.651,1.651,1.65095,1.651,254699998.0
2007-09-24 03:53:00,1.65095,1.651,1.6509,1.651,161399999.0
2007-09-24 03:54:00,1.651,1.651,1.651,1.651,82399998.0
2007-09-24 03:55:00,1.651,1.651,1.651,1.651,174399998.0
2007-09-24 03:56:00,1.651,1.651,1.651,1.651,32800000.0
2007-09-24 03:57:00,1.651,1.651,1.6509,1.651,38000000.0
2007-09-24 03:58:00,1.651,1.651,1.6509,1.6509,234799997.0
2007-09-24 03:59:00,1.6509,1.6509,1.6508,1.6508,250399999.0
2007-09-24 04:00:00,1.6508,1.6509,1.6508,1.6509,20200000.0
2007-09-24 04:01:00,1.6509,1.6509,1.6508,1.6509,207399999.0
2007-09-24 04:02:00,1.6509,1.6509,1.6509,1.6509,120000000.0
2007-09-24 04:03:00,1.6509,1.6509,1.65075,1.6508,295800004.0
2007-09-24 04:04:00,1.6508,1.6509,1.65075,1.65075,363600004.0
2007-09-24 04:05:00,1.6508,1.6508,1.65075,1.6508,146000002.0
2007-09-24 04:06:00,1.6508,1.6509,1.6508,1.6508,151200000.0
2007-09-24 04:07:00,1.6508,1.6509,1.6508,1.6509,152000000.0
2007-09-24 04:08:00,1.6509,1.65105,1.65085,1.65105,296600000.0
2007-09-24 04:09:00,1.651,1.65105,1.651,1.651,103200000.0
2007-09-24 04:10:00,1.651,1.6511,1.651,1.6511,92700000.0
2007-09-24 04:11:00,1.6511,1.6511,1.65095,1.65095,161600000.0
2007-09-24 04:12:00,1.651,1.651,1.651,1.651,24800000.0
2007-09-24 04:13:00,1.651,1.6511,1.651,1.6511,226399999.0
2007-09-24 04:14:00,1.6511,1.6511,1.65105,1.6511,37600000.0
2007-09-24 04:15:00,1.65105,1.6511,1.651,1.6511,193600000.0
2007-09-24 04:16:00,1.6511,1.6511,1.6511,1.6511,42400000.0
2007-09-24 04:17:00,1.6511,1.6511,1.651,1.6511,116000000.0
2007-09-24 04:18:00,1.6511,1.6511,1.6511,1.6511,44000000.0
2007-09-24 04:19:00,1.6511,1.6511,1.65105,1.65105,127700000.0
2007-09-24 04:20:00,1.6511,1.6511,1.651,1.6511,89600000.0
2007-09-24 04:21:00,1.65105,1.6511,1.651,1.6511,68800000.0
2007-09-24 04:22:00,1.651,1.651,1.65095,1.651,121500000.0
2007-09-24 04:23:00,1.651,1.651,1.651,1.651,13600000.0
2007-09-24 04:24:00,1.65074,1.65074,1.65041,1.65041,49200000.0
2007-09-24 04:25:00,1.6511,1.6511,1.6511,1.6511,28000000.0
2007-09-24 04:26:00,1.6511,1.65115,1.6511,1.6511,152000000.0
2007-09-24 04:27:00,1.6511,1.6511,1.6511,1.6511,25600000.0
2007-09-24 04:28:00,1.6511,1.6511,1.6511,1.6511,16000000.0
2007-09-24 04:29:00,1.6511,1.6511,1.65095,1.65095,209700001.0
2007-09-24 04:30:00,1.651,1.651,1.651,1.651,32000000.0
2007-09-24 04:31:00,1.651,1.6511,1.65095,1.6511,74700000.0
2007-09-24 04:32:00,1.6511,1.6511,1.651,1.651,72800000.0
2007-09-24 04:33:00,1.6511,1.6511,1.651,1.65105,128300000.0
2007-09-24 04:34:00,1.6511,1.65115,1.651,1.65105,169500001.0
2007-09-24 04:35:00,1.65105,1.6512,1.65095,1.65095,236500000.0
2007-09-24 04:36:00,1.65095,1.651,1.65095,1.65095,10400000.0
2007-09-24 04:37:00,1.651,1.651,1.651,1.651,20000000.0
2007-09-24 04:38:00,1.6511,1.6511,1.651,1.651,118400000.0
2007-09-24 04:39:00,1.6511,1.6511,1.6511,1.6511,16000000.0
2007-09-24 04:40:00,1.651,1.651,1.651,1.651,117600000.0
2007-09-24 04:41:00,1.6511,1.6511,1.651,1.651,1143200000.0
2007-09-24 04:42:00,1.651,1.651,1.651,1.651,372000000.0
2007-09-24 04:43:00,1.65079,1.65081,1.65059,1.6507,264099998.0
2007-09-24 04:44:00,1.65072,1.65093,1.65066,1.65075,255700000.0
2007-09-24 04:45:00,1.65066,1.65084,1.65066,1.6508,123399999.0
2007-09-24 04:46:00,1.65062,1.65083,1.65062,1.65078,223199999.0
2007-09-24 04:47:00,1.65052,1.65069,1.65042,1.65063,422200000.0
2007-09-24 04:48:00,1.65068,1.65084,1.65066,1.65073,105500000.0
2007-09-24 04:49:00,1.651,1.651,1.65085,1.65085,165100000.0
2007-09-24 04:50:00,1.65085,1.65095,1.65085,1.6509,346600000.0
2007-09-24 04:51:00,1.6509,1.651,1.6508,1.6508,1015200001.0
2007-09-24 04:52:00,1.65085,1.651,1.6508,1.65085,208800000.0
2007-09-24 04:53:00,1.651,1.6511,1.65095,1.65095,321199997.0
2007-09-24 04:54:00,1.651,1.651,1.65075,1.65085,462699996.0
2007-09-24 04:55:00,1.65085,1.6509,1.6508,1.6509,578300000.0
2007-09-24 04:56:00,1.6508,1.6509,1.6508,1.6508,616800000.0
2007-09-24 04:57:00,1.6508,1.65085,1.65075,1.6508,940399996.0
2007-09-24 04:58:00,1.6508,1.6509,1.6508,1.65085,164500000.0
2007-09-24 04:59:00,1.6509,1.6509,1.6508,1.6509,128700000.0
2007-09-24 05:00:00,1.6509,1.6509,1.6508,1.6508,112900000.0
2007-09-24 05:01:00,1.6508,1.65095,1.6508,1.6509,562400000.0
2007-09-24 05:02:00,1.6509,1.65115,1.6509,1.651,470899989.0
2007-09-24 05:03:00,1.6511,1.6511,1.6511,1.6511,53600000.0
2007-09-24 05:04:00,1.6511,1.6511,1.6508,1.6508,232599998.0
2007-09-24 05:05:00,1.65085,1.651,1.6508,1.65085,445999998.0
2007-09-24 05:06:00,1.65085,1.65085,1.6508,1.6508,251200000.0
2007-09-24 05:07:00,1.6508,1.6508,1.6508,1.6508,92000000.0
2007-09-24 05:08:00,1.6508,1.6508,1.65075,1.6508,227200000.0
2007-09-24 05:09:00,1.6508,1.6508,1.6508,1.6508,64000000.0
2007-09-24 05:10:00,1.6508,1.6508,1.65075,1.6508,77000000.0
2007-09-24 05:11:00,1.6508,1.6508,1.6508,1.6508,231200000.0
2007-09-24 05:12:00,1.6508,1.65085,1.65075,1.65085,360700000.0
2007-09-24 05:13:00,1.65028,1.65083,1.65028,1.6508,144299998.0
2007-09-24 05:14:00,1.65048,1.65062,1.65033,1.65062,46700000.0
2007-09-24 05:15:00,1.6509,1.6509,1.65085,1.65085,7200000.0
2007-09-24 05:16:00,1.65038,1.65079,1.6502,1.65079,254500000.0
2007-09-24 05:17:00,1.6508,1.65085,1.6508,1.65085,190400000.0
2007-09-24 05:18:00,1.65085,1.65085,1.65085,1.65085,24000000.0
2007-09-24 05:19:00,1.6509,1.651,1.6509,1.651,66400000.0
2007-09-24 05:20:00,1.651,1.651,1.651,1.651,12000000.0
2007-09-24 05:21:00,1.651,1.651,1.651,1.651,100000000.0
2007-09-24 05:22:00,1.65068,1.65088,1.65031,1.65088,346200002.0
2007-09-24 05:23:00,1.651,1.651,1.651,1.651,4000000.0
2007-09-24 05:24:00,1.651,1.651,1.651,1.651,24000000.0
2007-09-24 05:25:00,1.651,1.651,1.651,1.651,48000000.0
2007-09-24 05:26:00,1.651,1.651,1.651,1.651,32000000.0
2007-09-24 05:27:00,1.651,1.6511,1.651,1.65105,168800000.0
2007-09-24 05:28:00,1.65105,1.65105,1.651,1.651,242400001.0
2007-09-24 05:29:00,1.651,1.6511,1.651,1.651,288799999.0
2007-09-24 05:30:00,1.651,1.6511,1.651,1.6511,502400001.0
2007-09-24 05:31:00,1.6511,1.6511,1.6511,1.6511,331199992.0
2007-09-24 05:32:00,1.6511,1.6512,1.6511,1.6512,227199998.0
2007-09-24 05:33:00,1.6512,1.6512,1.6512,1.6512,56000000.0
2007-09-24 05:34:00,1.6512,1.6512,1.6512,1.6512,176000000.0
2007-09-24 05:35:00,1.6512,1.6512,1.6511,1.6511,279600000.0
2007-09-24 05:36:00,1.6511,1.6511,1.65085,1.6509,504199992.0
2007-09-24 05:37:00,1.6509,1.651,1.6509,1.651,56000000.0
2007-09-24 05:38:00,1.6511,1.6511,1.651,1.65105,78400000.0
2007-09-24 05:39:00,1.651,1.651,1.651,1.651,58400000.0
2007-09-24 05:40:00,1.651,1.6512,1.651,1.651,424800000.0
2007-09-24 05:41:00,1.651,1.651,1.65095,1.65095,380000000.0
2007-09-24 05:42:00,1.65095,1.651,1.6508,1.6508,372399996.0
2007-09-24 05:43:00,1.65085,1.651,1.6508,1.651,143200000.0
2007-09-24 05:44:00,1.651,1.651,1.65095,1.651,236800000.0
2007-09-24 05:45:00,1.651,1.651,1.65095,1.651,45600000.0
2007-09-24 05:46:00,1.651,1.651,1.651,1.651,148000000.0
2007-09-24 05:47:00,1.65033,1.65101,1.65033,1.65074,171500002.0
2007-09-24 05:48:00,1.651,1.6513,1.651,1.65125,113600000.0
2007-09-24 05:49:00,1.65125,1.65135,1.65125,1.65125,52800000.0
2007-09-24 05:50:00,1.6513,1.6514,1.6512,1.65135,240400002.0
2007-09-24 05:51:00,1.6514,1.6514,1.6513,1.65135,145600003.0
2007-09-24 05:52:00,1.65135,1.65135,1.6513,1.65135,16800000.0
2007-09-24 05:53:00,1.65135,1.65135,1.6512,1.6512,56000000.0
2007-09-24 05:54:00,1.6512,1.6512,1.6509,1.651,418400000.0
2007-09-24 05:55:00,1.651,1.651,1.651,1.651,120000000.0
2007-09-24 05:56:00,1.651,1.6511,1.651,1.651,408399999.0
2007-09-24 05:57:00,1.651,1.6511,1.651,1.6511,66799999.0
2007-09-24 05:58:00,1.6511,1.65115,1.6511,1.65115,143199999.0
2007-09-24 05:59:00,1.6511,1.65115,1.65105,1.6511,262399997.0
2007-09-24 06:00:00,1.6512,1.6512,1.651,1.6512,246399998.0
2007-09-24 06:01:00,1.6512,1.65125,1.6512,1.6512,403999998.0
2007-09-24 06:02:00,1.6512,1.6512,1.6511,1.6511,32000000.0
2007-09-24 06:03:00,1.6511,1.65125,1.65105,1.6511,389600000.0
2007-09-24 06:04:00,1.65115,1.65115,1.6511,1.6511,287200000.0
2007-09-24 06:05:00,1.6511,1.6511,1.65055,1.6506,754400002.0
2007-09-24 06:06:00,1.6507,1.6508,1.65065,1.6507,287600000.0
2007-09-24 06:07:00,1.6507,1.6507,1.65065,1.65065,86000000.0
2007-09-24 06:08:00,1.65065,1.6507,1.65065,1.6507,112599999.0
2007-09-24 06:09:00,1.6507,1.6507,1.65065,1.65065,55200000.0
2007-09-24 06:10:00,1.6507,1.6507,1.6507,1.6507,160800002.0
2007-09-24 06:11:00,1.6507,1.6508,1.6507,1.6507,105200001.0
2007-09-24 06:12:00,1.6507,1.6507,1.6507,1.6507,28000001.0
2007-09-24 06:13:00,1.6507,1.6507,1.6506,1.6507,146199998.0
2007-09-24 06:14:00,1.6507,1.6507,1.6505,1.6507,383100001.0
2007-09-24 06:15:00,1.6506,1.6506,1.65055,1.65055,139000001.0
2007-09-24 06:16:00,1.6506,1.6507,1.6506,1.6507,304400004.0
2007-09-24 06:17:00,1.6507,1.6507,1.6507,1.6507,479200000.0
2007-09-24 06:18:00,1.6507,1.6508,1.6507,1.6507,186400000.0
2007-09-24 06:19:00,1.6507,1.6507,1.6507,1.6507,20000000.0
2007-09-24 06:20:00,1.6507,1.6507,1.6507,1.6507,20000000.0
2007-09-24 06:21:00,1.65047,1.6506,1.65047,1.65054,147800003.0
2007-09-24 06:22:00,1.65058,1.65069,1.65058,1.65058,78800000.0
2007-09-24 06:23:00,1.6503,1.65064,1.6503,1.65064,328300003.0
2007-09-24 06:24:00,1.65029,1.65071,1.65029,1.65071,643500003.0
2007-09-24 06:25:00,1.65039,1.6506,1.65028,1.65056,678400010.0
2007-09-24 06:26:00,1.6507,1.6507,1.6507,1.6507,75200000.0
2007-09-24 06:27:00,1.6507,1.6508,1.6507,1.6508,125600000.0
2007-09-24 06:28:00,1.6508,1.6508,1.6508,1.6508,196000001.0
2007-09-24 06:29:00,1.6508,1.6508,1.6508,1.6508,104000000.0
2007-09-24 06:30:00,1.6508,1.6508,1.6507,1.6507,263200010.0
2007-09-24 06:31:00,1.6507,1.6508,1.6507,1.6508,252200012.0
2007-09-24 06:32:00,1.6508,1.6508,1.6507,1.6507,110400001.0
2007-09-24 06:33:00,1.6507,1.651,1.6507,1.6508,226400000.0
2007-09-24 06:34:00,1.6507,1.6508,1.6507,1.6508,154799998.0
2007-09-24 06:35:00,1.6508,1.6508,1.6508,1.6508,14900000.0
2007-09-24 06:36:00,1.6508,1.6508,1.6508,1.6508,219200000.0
2007-09-24 06:37:00,1.6508,1.6508,1.6508,1.6508,4000000.0
2007-09-24 06:38:00,1.6508,1.6508,1.6508,1.6508,50400000.0
2007-09-24 06:39:00,1.6508,1.6508,1.6508,1.6508,52000000.0
2007-09-24 06:40:00,1.6508,1.6508,1.6507,1.6508,413999998.0
2007-09-24 06:41:00,1.6508,1.6508,1.6508,1.6508,16000000.0
2007-09-24 06:42:00,1.6508,1.6508,1.6507,1.6508,226400001.0
2007-09-24 06:43:00,1.6508,1.65085,1.6507,1.65075,209399997.0
2007-09-24 06:44:00,1.6508,1.6508,1.6508,1.6508,131199999.0
2007-09-24 06:45:00,1.6508,1.6509,1.6508,1.6508,202400000.0
2007-09-24 06:46:00,1.6508,1.6509,1.6508,1.6509,91200001.0
2007-09-24 06:47:00,1.6509,1.65095,1.6509,1.6509,139999999.0
2007-09-24 06:48:00,1.651,1.651,1.651,1.651,97600000.0
2007-09-24 06:49:00,1.651,1.651,1.6508,1.6508,296499999.0
2007-09-24 06:50:00,1.6508,1.6509,1.6508,1.6509,92799999.0
2007-09-24 06:51:00,1.6509,1.6509,1.6509,1.6509,24000000.0
2007-09-24 06:52:00,1.6509,1.6509,1.6509,1.6509,4000000.0
2007-09-24 06:53:00,1.6509,1.651,1.6509,1.6509,241700004.0
2007-09-24 06:54:00,1.6509,1.651,1.6509,1.651,100000000.0
2007-09-24 06:55:00,1.65063,1.65084,1.65042,1.65042,361599998.0
2007-09-24 06:56:00,1.65024,1.65088,1.65024,1.6507,282999997.0
2007-09-24 06:57:00,1.6509,1.6509,1.6509,1.6509,4800000.0
2007-09-24 06:58:00,1.6509,1.6509,1.6509,1.6509,42400000.0
2007-09-24 06:59:00,1.6509,1.651,1.6508,1.6509,309199999.0
2007-09-24 07:00:00,1.6509,1.651,1.65085,1.6509,105500000.0
2007-09-24 07:01:00,1.6509,1.65095,1.6508,1.6508,140000000.0
2007-09-24 07:02:00,1.6508,1.6509,1.6508,1.6509,322100003.0
2007-09-24 07:03:00,1.6509,1.651,1.6509,1.6509,75200000.0
2007-09-24 07:04:00,1.651,1.651,1.6508,1.6509,131200000.0
2007-09-24 07:05:00,1.6509,1.6509,1.6509,1.6509,68000000.0
2007-09-24 07:06:00,1.6509,1.6509,1.65075,1.6509,241200001.0
2007-09-24 07:07:00,1.6508,1.6509,1.6508,1.6509,164800000.0
2007-09-24 07:08:00,1.6509,1.6509,1.6509,1.6509,40000000.0
2007-09-24 07:09:00,1.6508,1.6509,1.6508,1.6509,94399999.0
2007-09-24 07:10:00,1.6508,1.6509,1.6508,1.6509,471999997.0
2007-09-24 07:11:00,1.65085,1.6509,1.6508,1.6509,54200001.0
2007-09-24 07:12:00,1.6509,1.6509,1.6508,1.6509,45600000.0
2007-09-24 07:13:00,1.65057,1.65065,1.65019,1.65061,93100000.0
2007-09-24 07:14:00,1.65055,1.6507,1.65033,1.65056,130800003.0
2007-09-24 07:15:00,1.65067,1.65084,1.65063,1.6507,217600003.0
2007-09-24 07:16:00,1.65062,1.65077,1.65049,1.65049,211000004.0
2007-09-24 07:17:00,1.65063,1.65074,1.65035,1.65035,225800003.0
2007-09-24 07:18:00,1.6509,1.6509,1.6508,1.6509,54400000.0
2007-09-24 07:19:00,1.65072,1.65072,1.65023,1.65023,210499996.0
2007-09-24 07:20:00,1.64973,1.65068,1.64973,1.65058,64600000.0
2007-09-24 07:21:00,1.6509,1.6509,1.6509,1.6509,36000000.0
2007-09-24 07:22:00,1.6509,1.6509,1.6508,1.6509,114900000.0
2007-09-24 07:23:00,1.6509,1.6509,1.6508,1.6509,129599999.0
2007-09-24 07:24:00,1.6509,1.6509,1.65085,1.6509,104399999.0
2007-09-24 07:25:00,1.6509,1.65105,1.6509,1.651,330500000.0
2007-09-24 07:26:00,1.6509,1.651,1.6508,1.6508,602800000.0
2007-09-24 07:27:00,1.6508,1.651,1.6508,1.65095,225300006.0
2007-09-24 07:28:00,1.6509,1.6509,1.6509,1.6509,174399999.0
2007-09-24 07:29:00,1.6509,1.6509,1.6509,1.6509,459999997.0
2007-09-24 07:30:00,1.6509,1.6509,1.6508,1.6509,375200002.0
2007-09-24 07:31:00,1.6509,1.6513,1.65085,1.6513,934300005.0
2007-09-24 07:32:00,1.6513,1.6513,1.65105,1.65115,1080600015.0
2007-09-24 07:33:00,1.65115,1.6512,1.65105,1.65105,187100001.0
2007-09-24 07:34:00,1.6511,1.6511,1.6508,1.6508,639200001.0
2007-09-24 07:35:00,1.6508,1.6512,1.65075,1.6512,673799990.0
2007-09-24 07:36:00,1.6512,1.6512,1.6511,1.6511,114400000.0
2007-09-24 07:37:00,1.6511,1.6511,1.651,1.6511,166900001.0
2007-09-24 07:38:00,1.651,1.6512,1.6508,1.651,967199999.0
2007-09-24 07:39:00,1.651,1.6511,1.651,1.6511,922399995.0
2007-09-24 07:40:00,1.6511,1.6511,1.6511,1.6511,151200000.0
2007-09-24 07:41:00,1.6511,1.6511,1.6509,1.651,972799996.0
2007-09-24 07:42:00,1.651,1.6513,1.651,1.65105,795200003.0
2007-09-24 07:43:00,1.65105,1.6512,1.651,1.6512,533600004.0
2007-09-24 07:44:00,1.6512,1.6512,1.6512,1.6512,265599999.0
2007-09-24 07:45:00,1.6512,1.6512,1.651,1.6512,182000002.0
2007-09-24 07:46:00,1.65115,1.6512,1.65095,1.651,913999999.0
2007-09-24 07:47:00,1.651,1.651,1.6508,1.6508,869599999.0
2007-09-24 07:48:00,1.651,1.651,1.65095,1.651,221600004.0
2007-09-24 07:49:00,1.65095,1.651,1.65095,1.651,85600001.0
2007-09-24 07:50:00,1.651,1.651,1.651,1.651,38700000.0
2007-09-24 07:51:00,1.651,1.651,1.651,1.651,52000000.0
2007-09-24 07:52:00,1.6511,1.6511,1.6511,1.6511,8000000.0
2007-09-24 07:53:00,1.6511,1.6511,1.651,1.6511,359199999.0
2007-09-24 07:54:00,1.6511,1.6512,1.6511,1.6512,117600000.0
2007-09-24 07:55:00,1.6512,1.6514,1.6512,1.6513,268000000.0
2007-09-24 07:56:00,1.6513,1.6514,1.6512,1.6514,308000001.0
2007-09-24 07:57:00,1.6513,1.6516,1.6513,1.6516,691999999.0
2007-09-24 07:58:00,1.6516,1.65165,1.6515,1.65165,363000000.0
2007-09-24 07:59:00,1.6517,1.652,1.65165,1.6518,684099998.0
2007-09-24 08:00:00,1.6518,1.652,1.65175,1.652,615199998.0
2007-09-24 08:01:00,1.652,1.652,1.6517,1.65185,168300000.0
2007-09-24 08:02:00,1.65185,1.652,1.65135,1.6516,266000000.0
2007-09-24 08:03:00,1.65175,1.6519,1.6515,1.65155,1200799997.0
2007-09-24 08:04:00,1.65165,1.652,1.6516,1.65185,828899999.0
2007-09-24 08:05:00,1.6519,1.65225,1.6519,1.65225,895100003.0
2007-09-24 08:06:00,1.65225,1.6528,1.65225,1.6527,450000002.0
2007-09-24 08:07:00,1.6527,1.6527,1.65225,1.6526,293500001.0
2007-09-24 08:08:00,1.6525,1.6526,1.6523,1.6524,1103600004.0
2007-09-24 08:09:00,1.6525,1.6525,1.6524,1.6525,223999998.0
2007-09-24 08:10:00,1.6525,1.6525,1.6524,1.6525,230900001.0
2007-09-24 08:11:00,1.6525,1.6525,1.6524,1.6525,538900006.0
2007-09-24 08:12:00,1.6525,1.6525,1.652,1.6521,1562299995.0
2007-09-24 08:13:00,1.6521,1.6522,1.652,1.6521,341599998.0
2007-09-24 08:14:00,1.6522,1.6525,1.65215,1.6523,728799990.0
2007-09-24 08:15:00,1.6523,1.6524,1.6521,1.6522,1151999998.0
2007-09-24 08:16:00,1.6523,1.6523,1.6523,1.6523,124799999.0
2007-09-24 08:17:00,1.6523,1.6523,1.652,1.6522,681999993.0
2007-09-24 08:18:00,1.6522,1.6522,1.6518,1.6519,1477700020.0
2007-09-24 08:19:00,1.6519,1.6519,1.6517,1.6518,463999997.0
2007-09-24 08:20:00,1.6518,1.6521,1.6517,1.652,819899993.0
2007-09-24 08:21:00,1.652,1.6523,1.6517,1.6522,2059100014.0
2007-09-24 08:22:00,1.6522,1.6522,1.6518,1.6518,2094699988.0
2007-09-24 08:23:00,1.6518,1.6518,1.6515,1.65165,1191900000.0
2007-09-24 08:24:00,1.6517,1.652,1.6517,1.6519,1640199986.0
2007-09-24 08:25:00,1.6519,1.652,1.6518,1.652,1134699995.0
2007-09-24 08:26:00,1.652,1.6524,1.652,1.6521,1235199997.0
2007-09-24 08:27:00,1.6521,1.6522,1.65205,1.6521,440400000.0
2007-09-24 08:28:00,1.6521,1.65235,1.6521,1.6522,578599999.0
2007-09-24 08:29:00,1.6522,1.65235,1.6521,1.6521,347600003.0
2007-09-24 08:30:00,1.6521,1.6523,1.6521,1.6521,1006399994.0
2007-09-24 08:31:00,1.6521,1.6522,1.65205,1.65205,876400012.0
2007-09-24 08:32:00,1.65205,1.6524,1.65205,1.6521,1351100002.0
2007-09-24 08:33:00,1.6521,1.6523,1.652,1.6521,952300000.0
2007-09-24 08:34:00,1.6521,1.6522,1.652,1.652,364800003.0
2007-09-24 08:35:00,1.6521,1.65225,1.652,1.6522,388900001.0
2007-09-24 08:36:00,1.6522,1.65225,1.6521,1.6522,743899990.0
2007-09-24 08:37:00,1.65225,1.6524,1.6522,1.65225,429599999.0
2007-09-24 08:38:00,1.6523,1.6523,1.6522,1.6523,619599984.0
2007-09-24 08:39:00,1.6523,1.6523,1.65215,1.6522,534499990.0
2007-09-24 08:40:00,1.6522,1.6523,1.6522,1.6523,1100800003.0
2007-09-24 08:41:00,1.6523,1.6523,1.6523,1.6523,810400000.0
2007-09-24 08:42:00,1.6523,1.6523,1.65225,1.6523,106700000.0
2007-09-24 08:43:00,1.6523,1.6524,1.65225,1.6523,312499989.0
2007-09-24 08:44:00,1.6523,1.6525,1.6523,1.6525,589999998.0
2007-09-24 08:45:00,1.6525,1.6525,1.6525,1.6525,266400000.0
2007-09-24 08:46:00,1.6525,1.6525,1.6522,1.6523,985699996.0
2007-09-24 08:47:00,1.6523,1.6525,1.6523,1.6525,778799998.0
2007-09-24 08:48:00,1.6525,1.6525,1.6524,1.6524,64000000.0
2007-09-24 08:49:00,1.6524,1.65255,1.6524,1.65255,219200001.0
2007-09-24 08:50:00,1.65255,1.65265,1.6525,1.65265,32800000.0
2007-09-24 08:51:00,1.65265,1.65265,1.6525,1.6525,437600002.0
2007-09-24 08:52:00,1.6525,1.6525,1.6522,1.6523,788800005.0
2007-09-24 08:53:00,1.6523,1.6523,1.6523,1.6523,241599999.0
2007-09-24 08:54:00,1.6523,1.6523,1.6521,1.6521,695199991.0
2007-09-24 08:55:00,1.6521,1.6522,1.6521,1.6521,575199992.0
2007-09-24 08:56:00,1.65205,1.6522,1.65205,1.6521,600000001.0
2007-09-24 08:57:00,1.6521,1.6523,1.6521,1.6521,535500007.0
2007-09-24 08:58:00,1.6521,1.6523,1.6521,1.6522,815000013.0
2007-09-24 08:59:00,1.6522,1.65275,1.6522,1.65235,1326299999.0
2007-09-24 09:00:00,1.6524,1.65255,1.65225,1.6525,1756499958.0
2007-09-24 09:01:00,1.65245,1.6525,1.6524,1.6525,824799987.0
2007-09-24 09:02:00,1.6525,1.6525,1.6523,1.6523,1529599961.0
2007-09-24 09:03:00,1.6523,1.6523,1.65205,1.6521,949999981.0
2007-09-24 09:04:00,1.65205,1.6523,1.65205,1.6523,1309700001.0
2007-09-24 09:05:00,1.6523,1.65235,1.6522,1.65235,1426899996.0
2007-09-24 09:06:00,1.65235,1.65235,1.65225,1.65225,539799997.0
2007-09-24 09:07:00,1.65225,1.65235,1.6522,1.6523,437300000.0
2007-09-24 09:08:00,1.6523,1.65235,1.6522,1.6523,1020000004.0
2007-09-24 09:09:00,1.6523,1.65245,1.6522,1.65235,1539499995.0
2007-09-24 09:10:00,1.65235,1.65235,1.65225,1.65235,530399998.0
2007-09-24 09:11:00,1.65235,1.65255,1.65235,1.6525,511200003.0
2007-09-24 09:12:00,1.6525,1.6526,1.6525,1.65255,328500000.0
2007-09-24 09:13:00,1.65255,1.65255,1.6523,1.65235,372000000.0
2007-09-24 09:14:00,1.65235,1.6524,1.6523,1.6524,316800000.0
2007-09-24 09:15:00,1.6523,1.65245,1.6522,1.65245,941100002.0
2007-09-24 09:16:00,1.65245,1.6525,1.6524,1.65245,355999998.0
2007-09-24 09:17:00,1.65245,1.65255,1.6524,1.6525,187200003.0
2007-09-24 09:18:00,1.6525,1.6526,1.6525,1.6525,739900001.0
2007-09-24 09:19:00,1.6525,1.6526,1.6525,1.6526,793600003.0
2007-09-24 09:20:00,1.6526,1.6526,1.6525,1.6526,1590400011.0
2007-09-24 09:21:00,1.6526,1.6527,1.6523,1.6524,1153399998.0
2007-09-24 09:22:00,1.6524,1.6525,1.65225,1.6523,861699996.0
2007-09-24 09:23:00,1.6523,1.6524,1.6523,1.6524,1519200011.0
2007-09-24 09:24:00,1.6523,1.6524,1.6522,1.6522,467999998.0
2007-09-24 09:25:00,1.65205,1.6521,1.652,1.652,467999998.0
2007-09-24 09:26:00,1.652,1.6522,1.652,1.65205,1098800002.0
2007-09-24 09:27:00,1.6521,1.6522,1.652,1.6521,523500004.0
2007-09-24 09:28:00,1.6522,1.65225,1.652,1.6522,819799998.0
2007-09-24 09:29:00,1.6522,1.65225,1.6521,1.65225,330099998.0
2007-09-24 09:30:00,1.65225,1.6524,1.65225,1.6524,454000002.0
2007-09-24 09:31:00,1.6524,1.6526,1.6524,1.6525,216000001.0
2007-09-24 09:32:00,1.6525,1.6528,1.6525,1.6528,1025399989.0
2007-09-24 09:33:00,1.6527,1.6528,1.6526,1.6528,1025399989.0
2007-09-24 09:34:00,1.6527,1.6527,1.6525,1.6526,968000002.0
2007-09-24 09:35:00,1.6526,1.6527,1.65235,1.6524,1422400000.0
2007-09-24 09:36:00,1.6525,1.6526,1.6524,1.6526,1024300003.0
2007-09-24 09:37:00,1.6526,1.6526,1.6525,1.6525,392799997.0
2007-09-24 09:38:00,1.6525,1.6525,1.6522,1.6523,1945099998.0
2007-09-24 09:39:00,1.6523,1.6523,1.65215,1.6523,680700000.0
2007-09-24 09:40:00,1.6523,1.6523,1.65215,1.6523,724099992.0
2007-09-24 09:41:00,1.6522,1.6523,1.65215,1.65215,229799999.0
2007-09-24 09:42:00,1.65215,1.6524,1.65215,1.6524,1573999987.0
2007-09-24 09:43:00,1.6524,1.65245,1.6522,1.6523,1783899985.0
2007-09-24 09:44:00,1.6523,1.6525,1.65225,1.6525,2046099982.0
2007-09-24 09:45:00,1.6524,1.6525,1.6522,1.6524,1434499998.0
2007-09-24 09:46:00,1.6524,1.65265,1.65235,1.6526,1411300015.0
2007-09-24 09:47:00,1.6526,1.6527,1.6525,1.6525,1335700011.0
2007-09-24 09:48:00,1.6524,1.6525,1.6523,1.6525,1153099997.0
2007-09-24 09:49:00,1.6525,1.65265,1.65235,1.65245,766499994.0
2007-09-24 09:50:00,1.65245,1.65265,1.6524,1.6525,556900003.0
2007-09-24 09:51:00,1.6525,1.6525,1.65235,1.6524,329799990.0
2007-09-24 09:52:00,1.6525,1.6525,1.6523,1.6523,520400002.0
2007-09-24 09:53:00,1.6523,1.6523,1.6523,1.6523,183599998.0
2007-09-24 09:54:00,1.6523,1.6524,1.65225,1.6523,506800004.0
2007-09-24 09:55:00,1.6523,1.6523,1.65225,1.65225,134400000.0
2007-09-24 09:56:00,1.6523,1.6523,1.6523,1.6523,42400000.0
2007-09-24 09:57:00,1.6523,1.6523,1.6523,1.6523,63200000.0
2007-09-24 09:58:00,1.6523,1.6523,1.6522,1.6522,270799996.0
2007-09-24 09:59:00,1.6523,1.6525,1.6522,1.6525,271299999.0
2007-09-24 10:00:00,1.6525,1.6525,1.6522,1.65225,890200004.0
2007-09-24 10:01:00,1.65225,1.6525,1.65225,1.6523,817500008.0
2007-09-24 10:02:00,1.6524,1.6525,1.65225,1.65225,1658900008.0
2007-09-24 10:03:00,1.6523,1.6524,1.6522,1.6523,358199999.0
2007-09-24 10:04:00,1.6523,1.65235,1.6523,1.65235,343399998.0
2007-09-24 10:05:00,1.65205,1.6522,1.65169,1.6522,628300004.0
2007-09-24 10:06:00,1.6524,1.65245,1.65225,1.65225,115500001.0
2007-09-24 10:07:00,1.65225,1.65235,1.65225,1.65235,260299997.0
2007-09-24 10:08:00,1.6524,1.6526,1.6524,1.65245,976500008.0
2007-09-24 10:09:00,1.6525,1.6526,1.65245,1.6526,750299990.0
2007-09-24 10:10:00,1.6526,1.65275,1.65255,1.65265,648699983.0
2007-09-24 10:11:00,1.65264,1.65264,1.65215,1.65215,753899996.0
2007-09-24 10:12:00,1.6527,1.65285,1.6527,1.6528,712899984.0
2007-09-24 10:13:00,1.65275,1.65295,1.65275,1.6529,988899978.0
2007-09-24 10:14:00,1.6529,1.65305,1.6529,1.6529,612499995.0
2007-09-24 10:15:00,1.65295,1.653,1.65295,1.65295,99000000.0
2007-09-24 10:16:00,1.65295,1.65295,1.6526,1.65265,348200002.0
2007-09-24 10:17:00,1.65265,1.65265,1.6526,1.6526,79900000.0
2007-09-24 10:18:00,1.6526,1.65265,1.65255,1.65255,627799999.0
2007-09-24 10:19:00,1.65255,1.6526,1.6525,1.6526,403399992.0
2007-09-24 10:20:00,1.65255,1.6526,1.6525,1.65255,517699995.0
2007-09-24 10:21:00,1.6526,1.6527,1.6525,1.65265,400900002.0
2007-09-24 10:22:00,1.6526,1.6529,1.6526,1.6529,1532199997.0
2007-09-24 10:23:00,1.65285,1.6529,1.65255,1.6527,923600003.0
2007-09-24 10:24:00,1.6527,1.6528,1.65265,1.6528,1312599997.0
2007-09-24 10:25:00,1.6528,1.6528,1.65245,1.65255,444999993.0
2007-09-24 10:26:00,1.65255,1.65265,1.65255,1.65255,433899992.0
2007-09-24 10:27:00,1.6526,1.65275,1.6526,1.65265,812300019.0
2007-09-24 10:28:00,1.65265,1.65265,1.65255,1.65255,160199999.0
2007-09-24 10:29:00,1.6526,1.65265,1.65255,1.6526,490099985.0
2007-09-24 10:30:00,1.6526,1.6526,1.6525,1.6525,453499993.0
2007-09-24 10:31:00,1.6525,1.65255,1.65245,1.6525,625199999.0
2007-09-24 10:32:00,1.6525,1.65255,1.6525,1.65255,497700001.0
2007-09-24 10:33:00,1.65241,1.65246,1.6518,1.65246,387900000.0
2007-09-24 10:34:00,1.65206,1.65257,1.65175,1.65194,630900000.0
2007-09-24 10:35:00,1.65238,1.65243,1.65198,1.65243,583500001.0
2007-09-24 10:36:00,1.65234,1.65264,1.65188,1.65257,356600000.0
2007-09-24 10:37:00,1.65268,1.65268,1.65207,1.65241,559100002.0
2007-09-24 10:38:00,1.65244,1.65267,1.65218,1.65233,178300000.0
2007-09-24 10:39:00,1.65273,1.65281,1.65213,1.65273,311600000.0
2007-09-24 10:40:00,1.65256,1.65287,1.65236,1.65255,447300003.0
2007-09-24 10:41:00,1.65275,1.65285,1.65255,1.65265,1000199981.0
2007-09-24 10:42:00,1.6527,1.6527,1.6526,1.6526,859299999.0
2007-09-24 10:43:00,1.6526,1.65265,1.65255,1.6526,998799990.0
2007-09-24 10:44:00,1.6526,1.6526,1.6526,1.6526,547499991.0
2007-09-24 10:45:00,1.6526,1.65275,1.65255,1.65265,1352100029.0
2007-09-24 10:46:00,1.6527,1.6528,1.65265,1.65265,391299989.0
2007-09-24 10:47:00,1.65265,1.6528,1.65255,1.6526,844399996.0
2007-09-24 10:48:00,1.65265,1.6527,1.6525,1.6525,657699994.0
2007-09-24 10:49:00,1.65255,1.6526,1.65245,1.65245,605299989.0
2007-09-24 10:50:00,1.6525,1.65255,1.65235,1.6525,1119799984.0
2007-09-24 10:51:00,1.6525,1.65255,1.65235,1.65235,910899988.0
2007-09-24 10:52:00,1.65235,1.6525,1.6522,1.6525,1123499987.0
2007-09-24 10:53:00,1.6525,1.6525,1.6524,1.6524,407400002.0
2007-09-24 10:54:00,1.6524,1.6524,1.6524,1.6524,25600000.0
2007-09-24 10:55:00,1.6524,1.6526,1.65235,1.65255,1309200008.0
2007-09-24 10:56:00,1.65255,1.65255,1.6523,1.65255,1590899993.0
2007-09-24 10:57:00,1.65255,1.65265,1.65235,1.6524,1762599998.0
2007-09-24 10:58:00,1.6524,1.65255,1.6524,1.65245,986499992.0
2007-09-24 10:59:00,1.65235,1.65255,1.6523,1.6524,1049099990.0
2007-09-24 11:00:00,1.6525,1.6527,1.6523,1.6524,1882100007.0
2007-09-24 11:01:00,1.6524,1.65255,1.65235,1.65245,1882100007.0
2007-09-24 11:02:00,1.65245,1.65245,1.65235,1.6524,203899996.0
2007-09-24 11:03:00,1.6524,1.6524,1.6523,1.65235,1049700005.0
2007-09-24 11:04:00,1.65235,1.65245,1.65235,1.65235,180699999.0
2007-09-24 11:05:00,1.6523,1.65235,1.6523,1.6523,246400000.0
2007-09-24 11:06:00,1.6523,1.6523,1.65225,1.65225,52800000.0
2007-09-24 11:07:00,1.65215,1.65225,1.65215,1.65225,223800001.0
2007-09-24 11:08:00,1.6522,1.65225,1.6522,1.65225,285299994.0
2007-09-24 11:09:00,1.65225,1.6523,1.65215,1.6522,261199998.0
2007-09-24 11:10:00,1.65225,1.65225,1.65215,1.65225,141400001.0
2007-09-24 11:11:00,1.65225,1.6523,1.6521,1.65215,392900008.0
2007-09-24 11:12:00,1.65215,1.6522,1.65205,1.65215,1680399994.0
2007-09-24 11:13:00,1.6521,1.65235,1.6521,1.6522,263199997.0
2007-09-24 11:14:00,1.65225,1.65235,1.6522,1.65225,618399995.0
2007-09-24 11:15:00,1.65225,1.65225,1.6522,1.65225,28200000.0
2007-09-24 11:16:00,1.65225,1.65235,1.6522,1.65225,241000000.0
2007-09-24 11:17:00,1.6522,1.65225,1.6522,1.65225,101699999.0
2007-09-24 11:18:00,1.65225,1.6523,1.65225,1.65225,122899997.0
2007-09-24 11:19:00,1.6522,1.6523,1.6522,1.6522,151399999.0
2007-09-24 11:20:00,1.6522,1.6523,1.6521,1.6523,890999986.0
2007-09-24 11:21:00,1.6523,1.6523,1.6522,1.65225,183299998.0
2007-09-24 11:22:00,1.6522,1.65225,1.6522,1.65225,34900000.0
2007-09-24 11:23:00,1.65225,1.65235,1.6521,1.65215,320799997.0
2007-09-24 11:24:00,1.6522,1.6522,1.6521,1.6521,22000000.0
2007-09-24 11:25:00,1.6521,1.6521,1.6521,1.6521,4800000.0
2007-09-24 11:26:00,1.6521,1.6521,1.6521,1.6521,93100001.0
2007-09-24 11:27:00,1.6521,1.6521,1.65205,1.6521,233600007.0
2007-09-24 11:28:00,1.65205,1.6521,1.65205,1.6521,5300000.0
2007-09-24 11:29:00,1.6521,1.65225,1.6521,1.65225,775900010.0
2007-09-24 11:30:00,1.65225,1.65235,1.6521,1.65215,1933100001.0
2007-09-24 11:31:00,1.65215,1.6523,1.6521,1.65225,760399993.0
2007-09-24 11:32:00,1.6523,1.65245,1.6522,1.65235,945599998.0
2007-09-24 11:33:00,1.65235,1.65245,1.6523,1.6523,624799998.0
2007-09-24 11:34:00,1.6523,1.65245,1.6523,1.65245,1000100007.0
2007-09-24 11:35:00,1.6524,1.65245,1.6523,1.6523,766799997.0
2007-09-24 11:36:00,1.65235,1.65245,1.65225,1.65245,1472200014.0
2007-09-24 11:37:00,1.6525,1.6525,1.65225,1.65225,835700012.0
2007-09-24 11:38:00,1.65225,1.65235,1.65225,1.6523,792800010.0
2007-09-24 11:39:00,1.6523,1.6523,1.6523,1.6523,377300004.0
2007-09-24 11:40:00,1.6523,1.6523,1.6523,1.6523,524900003.0
2007-09-24 11:41:00,1.65225,1.6523,1.65225,1.65225,9700000.0
2007-09-24 11:42:00,1.6522,1.65235,1.6522,1.65235,307000004.0
2007-09-24 11:43:00,1.65235,1.65235,1.65225,1.65225,249000000.0
2007-09-24 11:44:00,1.65225,1.6523,1.6522,1.6523,411200010.0
2007-09-24 11:45:00,1.65225,1.65235,1.6522,1.6522,1205400022.0
2007-09-24 11:46:00,1.65225,1.65225,1.65225,1.65225,19300000.0
2007-09-24 11:47:00,1.65225,1.65225,1.65225,1.65225,10500000.0
2007-09-24 11:48:00,1.65225,1.65235,1.65225,1.65235,418399990.0
2007-09-24 11:49:00,1.65235,1.65245,1.6523,1.65235,183299996.0
2007-09-24 11:50:00,1.6523,1.65235,1.65225,1.65235,398899992.0
2007-09-24 11:51:00,1.6524,1.65245,1.6523,1.65245,501399999.0
2007-09-24 11:52:00,1.65245,1.65255,1.65245,1.65255,551000006.0
2007-09-24 11:53:00,1.6526,1.6526,1.65255,1.65255,17600000.0
2007-09-24 11:54:00,1.6526,1.6526,1.6525,1.65255,43000000.0
2007-09-24 11:55:00,1.65255,1.6526,1.6525,1.6525,209099999.0
2007-09-24 11:56:00,1.6525,1.65255,1.65235,1.6524,1090700000.0
2007-09-24 11:57:00,1.6524,1.6526,1.65235,1.6525,1050000012.0
2007-09-24 11:58:00,1.6525,1.6526,1.65245,1.6525,1191000002.0
2007-09-24 11:59:00,1.65245,1.6526,1.65245,1.65255,1315100014.0
2007-09-24 12:00:00,1.6527,1.6527,1.6526,1.6527,560900004.0
2007-09-24 12:01:00,1.6527,1.6527,1.6526,1.6526,560900004.0
2007-09-24 12:02:00,1.6526,1.65275,1.6526,1.65265,1987700022.0
2007-09-24 12:03:00,1.6527,1.65275,1.6526,1.65265,964299991.0
2007-09-24 12:04:00,1.6527,1.6527,1.65265,1.6527,424199991.0
2007-09-24 12:05:00,1.6527,1.6528,1.6527,1.6527,721299990.0
2007-09-24 12:06:00,1.6527,1.6527,1.65255,1.6526,424599996.0
2007-09-24 12:07:00,1.6526,1.65285,1.6526,1.65285,2009200023.0
2007-09-24 12:08:00,1.6529,1.65305,1.6528,1.65305,337500002.0
2007-09-24 12:09:00,1.653,1.6533,1.653,1.65325,697400011.0
2007-09-24 12:10:00,1.65325,1.6533,1.6532,1.6533,1251099995.0
2007-09-24 12:11:00,1.6533,1.6533,1.65295,1.65295,1367300005.0
2007-09-24 12:12:00,1.65295,1.65315,1.65295,1.6531,2112700016.0
2007-09-24 12:13:00,1.65305,1.65315,1.653,1.65305,506999993.0
2007-09-24 12:14:00,1.6531,1.6531,1.65295,1.65295,1359400018.0
2007-09-24 12:15:00,1.653,1.65315,1.65295,1.653,1372800005.0
2007-09-24 12:16:00,1.653,1.653,1.6527,1.6527,139200002.0
2007-09-24 12:17:00,1.6527,1.6527,1.65265,1.6527,38800000.0
2007-09-24 12:18:00,1.65265,1.6528,1.6526,1.6526,831599995.0
2007-09-24 12:19:00,1.6526,1.6527,1.6526,1.6527,254000001.0
2007-09-24 12:20:00,1.6527,1.6527,1.65265,1.6527,8800000.0
2007-09-24 12:21:00,1.6527,1.6528,1.6527,1.65275,326800001.0
2007-09-24 12:22:00,1.65275,1.6528,1.6527,1.65275,862900002.0
2007-09-24 12:23:00,1.6528,1.653,1.65275,1.65275,731599988.0
2007-09-24 12:24:00,1.6528,1.65285,1.65275,1.6528,301999999.0
2007-09-24 12:25:00,1.6528,1.6529,1.65275,1.6528,966200011.0
2007-09-24 12:26:00,1.65275,1.653,1.6527,1.653,841500008.0
2007-09-24 12:27:00,1.65305,1.6531,1.6528,1.6528,934299999.0
2007-09-24 12:28:00,1.65285,1.65285,1.6528,1.6528,1795700022.0
2007-09-24 12:29:00,1.6527,1.6528,1.6526,1.6527,668800001.0
2007-09-24 12:30:00,1.6526,1.6527,1.6526,1.6526,668800001.0
2007-09-24 12:31:00,1.6526,1.65275,1.6526,1.65265,668800001.0
2007-09-24 12:32:00,1.65265,1.6528,1.65255,1.6526,1364800002.0
2007-09-24 12:33:00,1.6527,1.6528,1.6526,1.6527,472299999.0
2007-09-24 12:34:00,1.6528,1.6529,1.6526,1.6528,472299999.0
2007-09-24 12:35:00,1.6528,1.6529,1.6528,1.65285,472299999.0
2007-09-24 12:36:00,1.65285,1.653,1.6528,1.653,1495699970.0
2007-09-24 12:37:00,1.653,1.6531,1.653,1.65305,615399987.0
2007-09-24 12:38:00,1.65305,1.6531,1.65305,1.6531,64800000.0
2007-09-24 12:39:00,1.6531,1.6532,1.6531,1.6532,239300000.0
2007-09-24 12:40:00,1.6532,1.6532,1.653,1.653,813999985.0
2007-09-24 12:41:00,1.65305,1.6531,1.653,1.65305,1204900009.0
2007-09-24 12:42:00,1.65305,1.65305,1.65295,1.65295,1172799972.0
2007-09-24 12:43:00,1.653,1.653,1.6529,1.65295,501199995.0
2007-09-24 12:44:00,1.653,1.653,1.65285,1.65285,1145500002.0
2007-09-24 12:45:00,1.65285,1.6529,1.65285,1.65285,1385100016.0
2007-09-24 12:46:00,1.6529,1.6529,1.6527,1.65285,1757100007.0
2007-09-24 12:47:00,1.6528,1.653,1.6528,1.653,1581400014.0
2007-09-24 12:48:00,1.653,1.6532,1.653,1.6532,1255900005.0
2007-09-24 12:49:00,1.6532,1.65325,1.65315,1.6532,302599993.0
2007-09-24 12:50:00,1.6532,1.65325,1.6532,1.6532,255399995.0
2007-09-24 12:51:00,1.6532,1.6532,1.6532,1.6532,329399992.0
2007-09-24 12:52:00,1.6532,1.6532,1.6531,1.6531,349799998.0
2007-09-24 12:53:00,1.6531,1.6531,1.653,1.65305,69100000.0
2007-09-24 12:54:00,1.65305,1.65325,1.65305,1.65325,966999983.0
2007-09-24 12:55:00,1.65325,1.6533,1.653,1.653,1023700012.0
2007-09-24 12:56:00,1.65305,1.6532,1.653,1.6531,417200000.0
2007-09-24 12:57:00,1.6531,1.6532,1.65305,1.6531,359400003.0
2007-09-24 12:58:00,1.6531,1.6533,1.6531,1.65325,889600004.0
2007-09-24 12:59:00,1.65325,1.65325,1.65305,1.6531,1717100014.0
2007-09-24 13:00:00,1.6531,1.6532,1.653,1.6531,277000000.0
2007-09-24 13:01:00,1.6531,1.6531,1.6531,1.6531,9600000.0
2007-09-24 13:02:00,1.6531,1.6531,1.653,1.653,377699997.0
2007-09-24 13:03:00,1.653,1.653,1.6527,1.6528,1795000006.0
2007-09-24 13:04:00,1.6528,1.6529,1.65275,1.65285,1176000000.0
2007-09-24 13:05:00,1.6529,1.65295,1.6528,1.6529,470699994.0
2007-09-24 13:06:00,1.6529,1.65295,1.65285,1.6529,766399997.0
2007-09-24 13:07:00,1.65295,1.65295,1.65285,1.6529,182100004.0
2007-09-24 13:08:00,1.65285,1.6529,1.6528,1.6528,49700000.0
2007-09-24 13:09:00,1.65285,1.6529,1.65275,1.65285,345699999.0
2007-09-24 13:10:00,1.6528,1.6528,1.65265,1.65265,780700000.0
2007-09-24 13:11:00,1.6527,1.6527,1.6526,1.6527,228200003.0
2007-09-24 13:12:00,1.6527,1.6529,1.65265,1.6528,1500700009.0
2007-09-24 13:13:00,1.6528,1.6529,1.65275,1.6529,501000000.0
2007-09-24 13:14:00,1.6528,1.6529,1.65275,1.6528,737599997.0
2007-09-24 13:15:00,1.6528,1.65285,1.6527,1.6528,101000000.0
2007-09-24 13:16:00,1.65275,1.65275,1.6526,1.6526,902600001.0
2007-09-24 13:17:00,1.6526,1.6526,1.65255,1.6526,451699999.0
2007-09-24 13:18:00,1.65255,1.6526,1.65255,1.6526,474899986.0
2007-09-24 13:19:00,1.6526,1.6527,1.65255,1.6526,642999999.0
2007-09-24 13:20:00,1.6526,1.6527,1.6526,1.6527,68400000.0
2007-09-24 13:21:00,1.6527,1.6527,1.65265,1.65265,21900000.0
2007-09-24 13:22:00,1.65265,1.6527,1.65265,1.6527,474599997.0
2007-09-24 13:23:00,1.6527,1.6528,1.6527,1.6527,394200004.0
2007-09-24 13:24:00,1.6528,1.6529,1.6528,1.65285,22400000.0
2007-09-24 13:25:00,1.65285,1.6529,1.65275,1.65285,445700006.0
2007-09-24 13:26:00,1.65285,1.6529,1.65275,1.6528,732100005.0
2007-09-24 13:27:00,1.6528,1.65285,1.6527,1.65275,1829100009.0
2007-09-24 13:28:00,1.6528,1.6528,1.65265,1.6527,770900015.0
2007-09-24 13:29:00,1.6527,1.6529,1.6527,1.6528,523999991.0
2007-09-24 13:30:00,1.6528,1.6529,1.6528,1.65285,97900003.0
2007-09-24 13:31:00,1.65285,1.65285,1.65275,1.65275,427500002.0
2007-09-24 13:32:00,1.6528,1.6529,1.6527,1.6529,334399996.0
2007-09-24 13:33:00,1.6529,1.65325,1.6529,1.6532,996900015.0
2007-09-24 13:34:00,1.6532,1.6533,1.65315,1.6533,1461600009.0
2007-09-24 13:35:00,1.6533,1.6534,1.65325,1.65325,1417100000.0
2007-09-24 13:36:00,1.6533,1.6535,1.65325,1.6533,754800001.0
2007-09-24 13:37:00,1.6533,1.6535,1.6533,1.6534,1122399991.0
2007-09-24 13:38:00,1.6534,1.6536,1.65335,1.6535,872799979.0
2007-09-24 13:39:00,1.65345,1.6535,1.6534,1.65345,784600003.0
2007-09-24 13:40:00,1.65345,1.6535,1.65335,1.6534,160000003.0
2007-09-24 13:41:00,1.65345,1.6535,1.65345,1.65345,15600000.0
2007-09-24 13:42:00,1.65345,1.6535,1.65345,1.6535,18000000.0
2007-09-24 13:43:00,1.6535,1.6535,1.6534,1.65345,562400000.0
2007-09-24 13:44:00,1.65345,1.6535,1.65335,1.6535,477799996.0
2007-09-24 13:45:00,1.6535,1.6535,1.6534,1.6534,360000001.0
2007-09-24 13:46:00,1.6534,1.6534,1.6534,1.6534,443300001.0
2007-09-24 13:47:00,1.6534,1.6535,1.65335,1.65335,374999996.0
2007-09-24 13:48:00,1.65335,1.6534,1.65325,1.6534,534000002.0
2007-09-24 13:49:00,1.6534,1.6536,1.65335,1.6536,165900001.0
2007-09-24 13:50:00,1.6536,1.65365,1.6535,1.65365,956800024.0
2007-09-24 13:51:00,1.6536,1.6538,1.65345,1.65375,717599995.0
2007-09-24 13:52:00,1.65375,1.6538,1.6536,1.6537,536200003.0
2007-09-24 13:53:00,1.6537,1.6537,1.65345,1.65345,188500000.0
2007-09-24 13:54:00,1.6535,1.6536,1.65345,1.6536,186999998.0
2007-09-24 13:55:00,1.65355,1.65365,1.6535,1.6536,284700000.0
2007-09-24 13:56:00,1.6536,1.6537,1.6535,1.6537,662299999.0
2007-09-24 13:57:00,1.6537,1.6537,1.6536,1.6536,156800000.0
2007-09-24 13:58:00,1.6536,1.6544,1.6536,1.6542,1215699996.0
2007-09-24 13:59:00,1.6542,1.6547,1.6542,1.65455,1585399997.0
2007-09-24 14:00:00,1.65455,1.65465,1.6542,1.6542,1357500001.0
2007-09-24 14:01:00,1.65415,1.6542,1.654,1.6541,437900007.0
2007-09-24 14:02:00,1.6541,1.6542,1.65395,1.65415,397499996.0
2007-09-24 14:03:00,1.65415,1.6542,1.654,1.6541,1073200002.0
2007-09-24 14:04:00,1.65405,1.6542,1.654,1.6542,1693700009.0
2007-09-24 14:05:00,1.6542,1.6543,1.6541,1.6541,698100007.0
2007-09-24 14:06:00,1.6541,1.6542,1.65405,1.65405,474000002.0
2007-09-24 14:07:00,1.6541,1.6541,1.654,1.65405,2030700017.0
2007-09-24 14:08:00,1.65405,1.6541,1.6539,1.654,582100004.0
2007-09-24 14:09:00,1.654,1.65405,1.65395,1.654,486400008.0
2007-09-24 14:10:00,1.654,1.6541,1.65395,1.654,254900001.0
2007-09-24 14:11:00,1.654,1.65405,1.65395,1.654,497199998.0
2007-09-24 14:12:00,1.654,1.654,1.65395,1.654,762000003.0
2007-09-24 14:13:00,1.65395,1.65405,1.65395,1.654,100600000.0
2007-09-24 14:14:00,1.654,1.654,1.654,1.654,117600000.0
2007-09-24 14:15:00,1.654,1.654,1.654,1.654,174400000.0
2007-09-24 14:16:00,1.654,1.654,1.6539,1.6539,350699996.0
2007-09-24 14:17:00,1.6539,1.654,1.65375,1.654,885899994.0
2007-09-24 14:18:00,1.6539,1.6539,1.6537,1.6537,912800000.0
2007-09-24 14:19:00,1.6537,1.6538,1.65365,1.65365,1202100010.0
2007-09-24 14:20:00,1.6537,1.6539,1.65365,1.6538,1472900013.0
2007-09-24 14:21:00,1.6538,1.65385,1.6537,1.65375,830400011.0
2007-09-24 14:22:00,1.65375,1.6538,1.65365,1.6538,1266099999.0
2007-09-24 14:23:00,1.6538,1.6538,1.65355,1.65365,1757700004.0
2007-09-24 14:24:00,1.6537,1.6538,1.65365,1.65365,1677500014.0
2007-09-24 14:25:00,1.6537,1.6538,1.65365,1.6537,1444200008.0
2007-09-24 14:26:00,1.6536,1.6537,1.6535,1.6537,1287400005.0
2007-09-24 14:27:00,1.65365,1.6538,1.65365,1.6537,1287400005.0
2007-09-24 14:28:00,1.65365,1.6539,1.65365,1.6539,711700013.0
2007-09-24 14:29:00,1.6539,1.6539,1.65365,1.6538,699200000.0
2007-09-24 14:30:00,1.6538,1.6539,1.65375,1.6538,524099997.0
2007-09-24 14:31:00,1.65375,1.6538,1.65375,1.65375,276100000.0
2007-09-24 14:32:00,1.65375,1.6539,1.6537,1.6537,1071299998.0
2007-09-24 14:33:00,1.6537,1.654,1.6537,1.654,900099990.0
2007-09-24 14:34:00,1.654,1.654,1.6538,1.6539,901499998.0
2007-09-24 14:35:00,1.6539,1.6541,1.6539,1.6541,539099999.0
2007-09-24 14:36:00,1.654,1.6541,1.6539,1.654,1803700002.0
2007-09-24 14:37:00,1.654,1.654,1.6539,1.654,532200008.0
2007-09-24 14:38:00,1.654,1.654,1.6539,1.654,1621099994.0
2007-09-24 14:39:00,1.654,1.65405,1.65395,1.654,923899994.0
2007-09-24 14:40:00,1.6539,1.654,1.6538,1.6539,1209199984.0
2007-09-24 14:41:00,1.6539,1.654,1.6539,1.654,1209199984.0
2007-09-24 14:42:00,1.654,1.6543,1.654,1.65425,1055999993.0
2007-09-24 14:43:00,1.6543,1.6546,1.65425,1.65455,451599997.0
2007-09-24 14:44:00,1.65455,1.6546,1.65435,1.65455,1291399984.0
2007-09-24 14:45:00,1.6546,1.6548,1.6544,1.65475,855800007.0
2007-09-24 14:46:00,1.65475,1.6548,1.6546,1.6547,628000000.0
2007-09-24 14:47:00,1.6547,1.6547,1.65445,1.65445,679500001.0
2007-09-24 14:48:00,1.65445,1.6546,1.65435,1.65445,747800003.0
2007-09-24 14:49:00,1.6545,1.6545,1.6544,1.6545,825099996.0
2007-09-24 14:50:00,1.6545,1.6547,1.65445,1.6546,460799997.0
2007-09-24 14:51:00,1.6546,1.6548,1.65455,1.65465,870599998.0
2007-09-24 14:52:00,1.6547,1.6549,1.65465,1.6549,1547500000.0
2007-09-24 14:53:00,1.6549,1.655,1.65475,1.655,1670399993.0
2007-09-24 14:54:00,1.655,1.655,1.6547,1.65475,468699997.0
2007-09-24 14:55:00,1.65475,1.6548,1.65465,1.65475,724000008.0
2007-09-24 14:56:00,1.65475,1.65475,1.65435,1.6544,662900002.0
2007-09-24 14:57:00,1.6544,1.6546,1.6544,1.6545,264600001.0
2007-09-24 14:58:00,1.6545,1.6545,1.6543,1.65435,939600006.0
2007-09-24 14:59:00,1.65435,1.6544,1.6542,1.6542,1320199979.0
2007-09-24 15:00:00,1.6543,1.6544,1.65425,1.6543,257799997.0
2007-09-24 15:01:00,1.65435,1.6544,1.65425,1.6543,454999999.0
2007-09-24 15:02:00,1.6543,1.6545,1.65425,1.6543,1615600015.0
2007-09-24 15:03:00,1.6543,1.6544,1.65425,1.6543,284200003.0
2007-09-24 15:04:00,1.6543,1.6548,1.6542,1.6546,1470100013.0
2007-09-24 15:05:00,1.6546,1.65465,1.6545,1.6546,797300004.0
2007-09-24 15:06:00,1.6546,1.6546,1.6544,1.6546,415800000.0
2007-09-24 15:07:00,1.6546,1.6546,1.65445,1.65445,305099997.0
2007-09-24 15:08:00,1.6544,1.6545,1.6544,1.6545,73199999.0
2007-09-24 15:09:00,1.6545,1.6546,1.6543,1.6546,802200003.0
2007-09-24 15:10:00,1.6546,1.6546,1.6543,1.65435,603099996.0
2007-09-24 15:11:00,1.65435,1.6544,1.65435,1.6544,22300000.0
2007-09-24 15:12:00,1.65435,1.6544,1.6543,1.6544,57399998.0
2007-09-24 15:13:00,1.6544,1.6544,1.65435,1.6544,13600000.0
2007-09-24 15:14:00,1.6544,1.6544,1.6544,1.6544,1267499993.0
2007-09-24 15:15:00,1.6544,1.6544,1.65425,1.6543,56600000.0
2007-09-24 15:16:00,1.65425,1.6543,1.65425,1.6543,38200000.0
2007-09-24 15:17:00,1.6543,1.6543,1.6543,1.6543,25600000.0
2007-09-24 15:18:00,1.6543,1.6543,1.6542,1.6542,463200000.0
2007-09-24 15:19:00,1.6542,1.6542,1.65415,1.6542,132100000.0
2007-09-24 15:20:00,1.6542,1.6542,1.65395,1.65405,286500006.0
2007-09-24 15:21:00,1.6541,1.6543,1.6541,1.6542,382899996.0
2007-09-24 15:22:00,1.6542,1.6543,1.65415,1.65425,226500000.0
2007-09-24 15:23:00,1.6543,1.6544,1.65415,1.6542,819200003.0
2007-09-24 15:24:00,1.6542,1.6543,1.654,1.65405,798500001.0
2007-09-24 15:25:00,1.65405,1.6543,1.65385,1.6539,1758700000.0
2007-09-24 15:26:00,1.65385,1.6539,1.6538,1.6539,320000004.0
2007-09-24 15:27:00,1.6539,1.6541,1.65385,1.6541,211199998.0
2007-09-24 15:28:00,1.6541,1.6542,1.65395,1.6541,206400001.0
2007-09-24 15:29:00,1.6541,1.6541,1.65395,1.65395,574300001.0
2007-09-24 15:30:00,1.654,1.654,1.6538,1.6538,2104899978.0
2007-09-24 15:31:00,1.6538,1.6539,1.6538,1.6539,1288799986.0
2007-09-24 15:32:00,1.6539,1.6544,1.65385,1.65435,1575899991.0
2007-09-24 15:33:00,1.65435,1.6544,1.65425,1.6543,1142200003.0
2007-09-24 15:34:00,1.6543,1.6543,1.6543,1.6543,1008299976.0
2007-09-24 15:35:00,1.6543,1.6543,1.65415,1.6542,1206499999.0
2007-09-24 15:36:00,1.6542,1.6542,1.654,1.654,1128199995.0
2007-09-24 15:37:00,1.654,1.6541,1.654,1.6541,575399988.0
2007-09-24 15:38:00,1.6541,1.6542,1.65405,1.6541,509500003.0
2007-09-24 15:39:00,1.6541,1.6541,1.6539,1.6539,150200002.0
2007-09-24 15:40:00,1.6539,1.6539,1.6538,1.6538,95600000.0
2007-09-24 15:41:00,1.6538,1.6539,1.65375,1.6538,491900009.0
2007-09-24 15:42:00,1.6538,1.6539,1.6538,1.6538,703000004.0
2007-09-24 15:43:00,1.6538,1.6538,1.6538,1.6538,102400000.0
2007-09-24 15:44:00,1.6538,1.6539,1.65375,1.65385,166900000.0
2007-09-24 15:45:00,1.6539,1.654,1.65375,1.6539,655400001.0
2007-09-24 15:46:00,1.6539,1.6539,1.65375,1.6538,522399998.0
2007-09-24 15:47:00,1.6538,1.654,1.65375,1.654,1443600007.0
2007-09-24 15:48:00,1.654,1.654,1.65375,1.6538,1587100001.0
2007-09-24 15:49:00,1.6538,1.6544,1.6538,1.6542,1698799986.0
2007-09-24 15:50:00,1.6542,1.6542,1.654,1.65405,1205700006.0
2007-09-24 15:51:00,1.65405,1.6541,1.65395,1.654,261700000.0
2007-09-24 15:52:00,1.654,1.654,1.65385,1.6539,794000008.0
2007-09-24 15:53:00,1.65385,1.6539,1.65375,1.65375,526800004.0
2007-09-24 15:54:00,1.6538,1.6539,1.6537,1.6539,322900009.0
2007-09-24 15:55:00,1.6538,1.6539,1.65375,1.6538,536599998.0
2007-09-24 15:56:00,1.6538,1.6538,1.65365,1.6537,118700000.0
2007-09-24 15:57:00,1.6537,1.6537,1.65355,1.65365,347700001.0
2007-09-24 15:58:00,1.65365,1.6539,1.65355,1.6538,459299999.0
2007-09-24 15:59:00,1.6538,1.65385,1.65365,1.6537,1598200003.0
2007-09-24 16:00:00,1.6537,1.6544,1.65365,1.65405,570000001.0
2007-09-24 16:01:00,1.654,1.6541,1.65385,1.65405,1045000003.0
2007-09-24 16:02:00,1.654,1.6541,1.654,1.654,816900005.0
2007-09-24 16:03:00,1.654,1.6541,1.654,1.654,169600000.0
2007-09-24 16:04:00,1.654,1.654,1.65395,1.654,598800002.0
2007-09-24 16:05:00,1.65395,1.654,1.65385,1.6539,769400006.0
2007-09-24 16:06:00,1.6539,1.654,1.65385,1.65395,474000000.0
2007-09-24 16:07:00,1.65395,1.654,1.65385,1.6539,174600000.0
2007-09-24 16:08:00,1.6539,1.6539,1.65375,1.65385,247999999.0
2007-09-24 16:09:00,1.6538,1.6539,1.6538,1.6538,667299993.0
2007-09-24 16:10:00,1.6538,1.6538,1.6538,1.6538,505599985.0
2007-09-24 16:11:00,1.6538,1.6538,1.65375,1.65375,668599992.0
2007-09-24 16:12:00,1.6538,1.6538,1.6537,1.6537,427199996.0
2007-09-24 16:13:00,1.6537,1.6538,1.65365,1.6538,625100001.0
2007-09-24 16:14:00,1.6538,1.6538,1.6537,1.6538,92800000.0
2007-09-24 16:15:00,1.6538,1.654,1.65375,1.654,367999999.0
2007-09-24 16:16:00,1.65395,1.6546,1.6539,1.65425,985600006.0
2007-09-24 16:17:00,1.65425,1.6543,1.6542,1.6542,323600000.0
2007-09-24 16:18:00,1.65425,1.6544,1.6541,1.6542,550099997.0
2007-09-24 16:19:00,1.6542,1.6542,1.6541,1.6542,612399988.0
2007-09-24 16:20:00,1.6542,1.6542,1.6541,1.6542,623000001.0
2007-09-24 16:21:00,1.65415,1.6542,1.65405,1.6542,335299992.0
2007-09-24 16:22:00,1.6542,1.6544,1.6542,1.6544,220900000.0
2007-09-24 16:23:00,1.6544,1.6544,1.65435,1.65435,156600000.0
2007-09-24 16:24:00,1.6544,1.6544,1.65425,1.65425,176899999.0
2007-09-24 16:25:00,1.6543,1.6543,1.6543,1.6543,73600000.0
2007-09-24 16:26:00,1.6543,1.6543,1.6543,1.6543,122400000.0
2007-09-24 16:27:00,1.6543,1.6546,1.6543,1.6545,980300003.0
2007-09-24 16:28:00,1.6545,1.6546,1.6544,1.6544,1154300011.0
2007-09-24 16:29:00,1.6544,1.6549,1.6544,1.6549,803900004.0
2007-09-24 16:30:00,1.6549,1.655,1.6546,1.65465,1187899984.0
2007-09-24 16:31:00,1.65465,1.65475,1.6546,1.6546,1021699989.0
2007-09-24 16:32:00,1.6546,1.6547,1.6546,1.6546,806200003.0
2007-09-24 16:33:00,1.6546,1.6546,1.6545,1.65455,348299997.0
2007-09-24 16:34:00,1.65455,1.65455,1.65425,1.65425,239400000.0
2007-09-24 16:35:00,1.6543,1.6544,1.6542,1.6543,1083099992.0
2007-09-24 16:36:00,1.6542,1.65435,1.65415,1.65425,828100011.0
2007-09-24 16:37:00,1.65425,1.65425,1.6541,1.6542,1643900017.0
2007-09-24 16:38:00,1.6542,1.6542,1.654,1.65405,277899997.0
2007-09-24 16:39:00,1.6541,1.6541,1.654,1.6541,141700003.0
2007-09-24 16:40:00,1.6541,1.6541,1.65395,1.6541,563800008.0
2007-09-24 16:41:00,1.6541,1.6542,1.654,1.6541,946700008.0
2007-09-24 16:42:00,1.65405,1.6541,1.65405,1.65405,564499996.0
2007-09-24 16:43:00,1.65405,1.6541,1.65395,1.654,378900000.0
2007-09-24 16:44:00,1.65405,1.65405,1.65385,1.654,547800002.0
2007-09-24 16:45:00,1.65395,1.654,1.6538,1.6538,290100001.0
2007-09-24 16:46:00,1.6538,1.654,1.6538,1.65385,1159699984.0
2007-09-24 16:47:00,1.65385,1.65395,1.6538,1.65385,669700000.0
2007-09-24 16:48:00,1.65385,1.6539,1.6537,1.6537,120000000.0
2007-09-24 16:49:00,1.6537,1.6538,1.65365,1.65375,1268999997.0
2007-09-24 16:50:00,1.65375,1.6538,1.65365,1.6538,802300006.0
2007-09-24 16:51:00,1.65375,1.65375,1.6536,1.6536,321199999.0
2007-09-24 16:52:00,1.6536,1.6536,1.65335,1.6534,458099999.0
2007-09-24 16:53:00,1.65335,1.65345,1.6533,1.6534,1092399997.0
2007-09-24 16:54:00,1.6534,1.6537,1.6534,1.6535,1379400004.0
2007-09-24 16:55:00,1.6535,1.6535,1.6534,1.6534,375200000.0
2007-09-24 16:56:00,1.6534,1.6536,1.65335,1.6535,1232199994.0
2007-09-24 16:57:00,1.6535,1.6535,1.6534,1.6535,900900000.0
2007-09-24 16:58:00,1.6535,1.6536,1.6535,1.6535,1092100002.0
2007-09-24 16:59:00,1.6535,1.6535,1.65345,1.6535,1062200014.0
2007-09-24 17:00:00,1.6535,1.65355,1.65345,1.6535,633899999.0
2007-09-24 17:01:00,1.6535,1.6536,1.65345,1.6535,423799996.0
2007-09-24 17:02:00,1.6535,1.6535,1.6533,1.6534,1217599998.0
2007-09-24 17:03:00,1.65345,1.6535,1.65335,1.65335,400499996.0
2007-09-24 17:04:00,1.65335,1.6534,1.6532,1.6533,198499998.0
2007-09-24 17:05:00,1.65325,1.6534,1.6532,1.6533,141900000.0
2007-09-24 17:06:00,1.65325,1.6533,1.65325,1.65325,388200003.0
2007-09-24 17:07:00,1.6533,1.6534,1.6533,1.6534,1259800018.0
2007-09-24 17:08:00,1.6534,1.6534,1.65325,1.6533,1779100009.0
2007-09-24 17:09:00,1.6533,1.6535,1.65325,1.65335,905999995.0
2007-09-24 17:10:00,1.65335,1.6534,1.6533,1.6533,1239299991.0
2007-09-24 17:11:00,1.6533,1.6534,1.6533,1.65335,727399989.0
2007-09-24 17:12:00,1.65335,1.6534,1.6533,1.6534,302900000.0
2007-09-24 17:13:00,1.65335,1.6534,1.65315,1.65315,678500003.0
2007-09-24 17:14:00,1.6532,1.6533,1.6531,1.65315,213299998.0
2007-09-24 17:15:00,1.6532,1.6532,1.65305,1.6531,1066000001.0
2007-09-24 17:16:00,1.65305,1.6531,1.65305,1.6531,356300002.0
2007-09-24 17:17:00,1.6531,1.6532,1.6531,1.6532,182400001.0
2007-09-24 17:18:00,1.65315,1.6533,1.65315,1.6533,92400000.0
2007-09-24 17:19:00,1.6533,1.6533,1.6532,1.6532,141600000.0
2007-09-24 17:20:00,1.65325,1.6537,1.65325,1.6536,1542699996.0
2007-09-24 17:21:00,1.6537,1.6537,1.65335,1.65335,1688599996.0
2007-09-24 17:22:00,1.6536,1.654,1.6536,1.654,2007100018.0
2007-09-24 17:23:00,1.65405,1.65405,1.6536,1.6536,2007100018.0
2007-09-24 17:24:00,1.6537,1.6538,1.65365,1.65375,480699999.0
2007-09-24 17:25:00,1.65375,1.6538,1.6536,1.65365,1086700005.0
2007-09-24 17:26:00,1.65365,1.6538,1.65365,1.65375,636899989.0
2007-09-24 17:27:00,1.6538,1.6538,1.6537,1.6538,1371699985.0
2007-09-24 17:28:00,1.6538,1.6538,1.6537,1.6537,1126099985.0
2007-09-24 17:29:00,1.6537,1.6538,1.65365,1.65375,1518799996.0
2007-09-24 17:30:00,1.6537,1.6538,1.6537,1.6537,1274199994.0
2007-09-24 17:31:00,1.6537,1.6537,1.6537,1.6537,26800000.0
2007-09-24 17:32:00,1.6537,1.6543,1.6537,1.65405,1514900003.0
2007-09-24 17:33:00,1.65405,1.6541,1.65375,1.6539,1045999985.0
2007-09-24 17:34:00,1.6539,1.6541,1.6537,1.6538,773799997.0
2007-09-24 17:35:00,1.6538,1.654,1.65355,1.6537,1087500006.0
2007-09-24 17:36:00,1.6537,1.6539,1.6537,1.6538,754800002.0
2007-09-24 17:37:00,1.6538,1.6538,1.65375,1.6538,546400004.0
2007-09-24 17:38:00,1.6538,1.6538,1.65345,1.6535,1434399996.0
2007-09-24 17:39:00,1.6535,1.6536,1.65325,1.65325,1521799979.0
2007-09-24 17:40:00,1.6533,1.65355,1.6533,1.6535,938400003.0
2007-09-24 17:41:00,1.6535,1.65355,1.65345,1.6535,704600003.0
2007-09-24 17:42:00,1.6535,1.6536,1.65345,1.6536,590100002.0
2007-09-24 17:43:00,1.6536,1.6537,1.6535,1.65355,1920200007.0
2007-09-24 17:44:00,1.6536,1.6538,1.65355,1.6536,377400000.0
2007-09-24 17:45:00,1.6536,1.6536,1.6535,1.65355,142400000.0
2007-09-24 17:46:00,1.65355,1.65355,1.6534,1.6535,940300006.0
2007-09-24 17:47:00,1.6535,1.6535,1.6534,1.6534,504000003.0
2007-09-24 17:48:00,1.6534,1.6535,1.65325,1.65335,1240100001.0
2007-09-24 17:49:00,1.6534,1.6534,1.65335,1.65335,46400000.0
2007-09-24 17:50:00,1.65335,1.6534,1.65335,1.6534,458000000.0
2007-09-24 17:51:00,1.65335,1.65335,1.65325,1.6533,551599988.0
2007-09-24 17:52:00,1.6533,1.6535,1.6533,1.65335,1135599991.0
2007-09-24 17:53:00,1.6534,1.6534,1.6533,1.65335,257399999.0
2007-09-24 17:54:00,1.65335,1.6535,1.6533,1.6534,1984199993.0
2007-09-24 17:55:00,1.6534,1.6534,1.65335,1.65335,183800000.0
2007-09-24 17:56:00,1.6534,1.6535,1.6534,1.6535,535600000.0
2007-09-24 17:57:00,1.6535,1.6535,1.65335,1.65335,1229799996.0
2007-09-24 17:58:00,1.6534,1.6534,1.65335,1.6534,856699971.0
2007-09-24 17:59:00,1.65345,1.65355,1.6534,1.6535,1335999960.0
2007-09-24 18:00:00,1.6535,1.6535,1.6535,1.6535,304000000.0
2007-09-24 18:01:00,1.6535,1.6535,1.6534,1.6535,422300003.0
2007-09-24 18:02:00,1.6535,1.65355,1.65335,1.6535,835999994.0
2007-09-24 18:03:00,1.6535,1.6535,1.6531,1.6534,1791900011.0
2007-09-24 18:04:00,1.6534,1.6534,1.6533,1.6533,180299998.0
2007-09-24 18:05:00,1.6533,1.6534,1.65315,1.6533,797499999.0
2007-09-24 18:06:00,1.6533,1.6534,1.65325,1.65335,350000000.0
2007-09-24 18:07:00,1.65335,1.6535,1.65335,1.6534,516200000.0
2007-09-24 18:08:00,1.6534,1.6534,1.65335,1.6534,63200000.0
2007-09-24 18:09:00,1.6534,1.6534,1.6531,1.65315,344299996.0
2007-09-24 18:10:00,1.6531,1.65325,1.6531,1.6532,639799998.0
2007-09-24 18:11:00,1.6532,1.65325,1.65315,1.6532,1019500005.0
2007-09-24 18:12:00,1.6532,1.6532,1.6531,1.6532,685300000.0
2007-09-24 18:13:00,1.6532,1.6532,1.65315,1.65315,348100000.0
2007-09-24 18:14:00,1.65315,1.65315,1.6531,1.65315,328499996.0
2007-09-24 18:15:00,1.65315,1.65315,1.653,1.65315,597199999.0
2007-09-24 18:16:00,1.65315,1.6533,1.65305,1.6532,936200006.0
2007-09-24 18:17:00,1.6532,1.6532,1.65315,1.65315,984800011.0
2007-09-24 18:18:00,1.65315,1.6532,1.65315,1.65315,278000000.0
2007-09-24 18:19:00,1.6532,1.6532,1.65315,1.6532,156100000.0
2007-09-24 18:20:00,1.6532,1.6533,1.65315,1.6533,340000000.0
2007-09-24 18:21:00,1.6533,1.6533,1.6532,1.6532,283200000.0
2007-09-24 18:22:00,1.6532,1.6533,1.65315,1.65325,682399999.0
2007-09-24 18:23:00,1.6533,1.6533,1.65325,1.6533,49600000.0
2007-09-24 18:24:00,1.6533,1.65335,1.6533,1.6533,80000000.0
2007-09-24 18:25:00,1.6533,1.6533,1.6532,1.65325,197100000.0
2007-09-24 18:26:00,1.65325,1.65325,1.65315,1.6532,547000000.0
2007-09-24 18:27:00,1.6532,1.6532,1.65315,1.6532,22900000.0
2007-09-24 18:28:00,1.6532,1.65345,1.6531,1.65345,758099998.0
2007-09-24 18:29:00,1.6533,1.6536,1.6533,1.6534,2300000.0
2007-09-24 18:30:00,1.65335,1.65335,1.65335,1.65335,2300000.0
2007-09-24 18:31:00,1.65335,1.65335,1.6532,1.65325,194699997.0
2007-09-24 18:32:00,1.65325,1.6533,1.65325,1.6533,531800008.0
2007-09-24 18:33:00,1.6533,1.6533,1.6533,1.6533,103200000.0
2007-09-24 18:34:00,1.6533,1.65335,1.65325,1.6533,489199999.0
2007-09-24 18:35:00,1.6533,1.6533,1.6531,1.6532,205700000.0
2007-09-24 18:36:00,1.6532,1.6532,1.6531,1.6531,964000000.0
2007-09-24 18:37:00,1.6531,1.6531,1.6531,1.6531,104000000.0
2007-09-24 18:38:00,1.6531,1.6532,1.6531,1.6532,339600000.0
2007-09-24 18:39:00,1.6532,1.6532,1.6532,1.6532,8000000.0
2007-09-24 18:40:00,1.6532,1.6532,1.6531,1.6531,371199999.0
2007-09-24 18:41:00,1.6531,1.6532,1.6531,1.6532,103200000.0
2007-09-24 18:42:00,1.6532,1.65325,1.6532,1.65325,63599999.0
2007-09-24 18:43:00,1.65325,1.65325,1.65325,1.65325,5600000.0
2007-09-24 18:44:00,1.65325,1.65335,1.6532,1.65335,490500004.0
2007-09-24 18:45:00,1.65335,1.65335,1.6532,1.6533,583200002.0
2007-09-24 18:46:00,1.6533,1.6533,1.6532,1.6533,816899998.0
2007-09-24 18:47:00,1.65325,1.6534,1.65325,1.6534,67700000.0
2007-09-24 18:48:00,1.6534,1.6534,1.6534,1.6534,1200000.0
2007-09-24 18:49:00,1.6534,1.6534,1.6533,1.6533,47299999.0
2007-09-24 18:50:00,1.6533,1.6534,1.6533,1.6534,119499999.0
2007-09-24 18:51:00,1.65335,1.65335,1.65325,1.6533,553899991.0
2007-09-24 18:52:00,1.6533,1.6533,1.65325,1.65325,330399993.0
2007-09-24 18:53:00,1.6533,1.6533,1.6532,1.6533,520199997.0
2007-09-24 18:54:00,1.65325,1.6533,1.65315,1.6532,532299999.0
2007-09-24 18:55:00,1.6532,1.6532,1.6532,1.6532,423200000.0
2007-09-24 18:56:00,1.6532,1.6532,1.6532,1.6532,307999999.0
2007-09-24 18:57:00,1.65325,1.65335,1.65325,1.65335,251200000.0
2007-09-24 18:58:00,1.65335,1.65335,1.65315,1.6533,1018900004.0
2007-09-24 18:59:00,1.65325,1.6533,1.65315,1.65315,292100000.0
2007-09-24 19:00:00,1.65315,1.6533,1.65315,1.65325,915599998.0
2007-09-24 19:01:00,1.6533,1.6533,1.6532,1.6533,485999997.0
2007-09-24 19:02:00,1.65325,1.6533,1.65325,1.6533,209200003.0
2007-09-24 19:03:00,1.6533,1.6533,1.65325,1.6533,618500006.0
2007-09-24 19:04:00,1.6533,1.6533,1.6533,1.6533,172800000.0
2007-09-24 19:05:00,1.6533,1.6534,1.6533,1.6533,424800000.0
2007-09-24 19:06:00,1.6533,1.65335,1.65325,1.6533,291400001.0
2007-09-24 19:07:00,1.6533,1.6533,1.6532,1.65325,203100000.0
2007-09-24 19:08:00,1.6532,1.65325,1.65315,1.6532,491200001.0
2007-09-24 19:09:00,1.6532,1.6533,1.6532,1.6532,275599998.0
2007-09-24 19:10:00,1.6532,1.6532,1.65315,1.6532,1267000000.0
2007-09-24 19:11:00,1.6532,1.6532,1.65315,1.6532,402799999.0
2007-09-24 19:12:00,1.6532,1.6532,1.6532,1.6532,238399999.0
2007-09-24 19:13:00,1.6532,1.6532,1.65315,1.6532,901599996.0
2007-09-24 19:14:00,1.65315,1.6532,1.65315,1.6532,346799999.0
2007-09-24 19:15:00,1.6532,1.65325,1.6532,1.6532,292800000.0
2007-09-24 19:16:00,1.6532,1.6532,1.65315,1.6532,380400007.0
2007-09-24 19:17:00,1.6532,1.6532,1.6532,1.6532,188000000.0
2007-09-24 19:18:00,1.6532,1.6532,1.65315,1.6532,10100000.0
2007-09-24 19:19:00,1.6532,1.6533,1.65315,1.6533,310300005.0
2007-09-24 19:20:00,1.6533,1.6533,1.6533,1.6533,81600000.0
2007-09-24 19:21:00,1.6533,1.6533,1.6533,1.6533,1600000.0
2007-09-24 19:22:00,1.6533,1.6533,1.6532,1.6532,40800000.0
2007-09-24 19:23:00,1.6532,1.6533,1.6532,1.6532,253500000.0
2007-09-24 19:24:00,1.6532,1.6532,1.65315,1.65315,600900008.0
2007-09-24 19:25:00,1.6532,1.6532,1.6532,1.6532,251200000.0
2007-09-24 19:26:00,1.6532,1.6532,1.6531,1.6532,209200001.0
2007-09-24 19:27:00,1.6532,1.6532,1.6531,1.6531,118500000.0
2007-09-24 19:28:00,1.6531,1.6531,1.6531,1.6531,1600000.0
2007-09-24 19:29:00,1.6531,1.6531,1.65305,1.6531,20800000.0
2007-09-24 19:30:00,1.65305,1.6531,1.65305,1.6531,8800000.0
2007-09-24 19:31:00,1.6531,1.6531,1.65305,1.6531,115300001.0
2007-09-24 19:32:00,1.6531,1.65315,1.65295,1.65305,725400000.0
2007-09-24 19:33:00,1.65305,1.65305,1.6529,1.653,459900002.0
2007-09-24 19:34:00,1.653,1.65305,1.65285,1.6529,769300001.0
2007-09-24 19:35:00,1.6529,1.65295,1.65255,1.65255,838899995.0
2007-09-24 19:36:00,1.6526,1.6527,1.6526,1.65265,234299998.0
2007-09-24 19:37:00,1.65275,1.6528,1.6527,1.6527,109200000.0
2007-09-24 19:38:00,1.6527,1.6527,1.65255,1.6526,39300000.0
2007-09-24 19:39:00,1.6526,1.6526,1.6526,1.6526,3200000.0
2007-09-24 19:40:00,1.6526,1.6526,1.6525,1.65255,363199999.0
2007-09-24 19:41:00,1.65255,1.6526,1.65255,1.65255,36800000.0
2007-09-24 19:42:00,1.65255,1.6526,1.65245,1.65245,272000002.0
2007-09-24 19:43:00,1.6525,1.65255,1.6524,1.65255,433000000.0
2007-09-24 19:44:00,1.6525,1.6526,1.6525,1.6525,486799994.0
2007-09-24 19:45:00,1.6525,1.6526,1.65245,1.65255,278999999.0
2007-09-24 19:46:00,1.65255,1.65255,1.65245,1.6525,53000000.0
2007-09-24 19:47:00,1.65245,1.6525,1.6524,1.6524,29200000.0
2007-09-24 19:48:00,1.6524,1.6525,1.6524,1.65245,550899997.0
2007-09-24 19:49:00,1.6525,1.6525,1.65235,1.6524,529500005.0
2007-09-24 19:50:00,1.6524,1.6525,1.6524,1.65245,40000000.0
2007-09-24 19:51:00,1.6524,1.6525,1.6524,1.6525,246299997.0
2007-09-24 19:52:00,1.6525,1.6525,1.65245,1.65245,70900000.0
2007-09-24 19:53:00,1.65245,1.65245,1.65245,1.65245,2800000.0
2007-09-24 19:54:00,1.6525,1.6525,1.65245,1.6525,25200000.0
2007-09-24 19:55:00,1.6525,1.6525,1.65245,1.6525,324000000.0
2007-09-24 19:56:00,1.6525,1.6525,1.6525,1.6525,3200000.0
2007-09-24 19:57:00,1.6525,1.6525,1.65245,1.65245,261699997.0
2007-09-24 19:58:00,1.6525,1.6525,1.65245,1.65245,121200000.0
2007-09-24 19:59:00,1.65245,1.6525,1.65245,1.6525,9200000.0
2007-09-24 20:00:00,1.6525,1.6526,1.6525,1.6525,232800002.0
2007-09-24 20:01:00,1.6525,1.65255,1.65245,1.65245,77199999.0
2007-09-24 20:02:00,1.65245,1.65245,1.65245,1.65245,20000000.0
2007-09-24 20:03:00,1.65245,1.65245,1.65245,1.65245,11200000.0
2007-09-24 20:04:00,1.6524,1.6524,1.65235,1.65235,188600000.0
2007-09-24 20:05:00,1.65235,1.6525,1.65235,1.6524,1518099993.0
2007-09-24 20:06:00,1.65245,1.6525,1.6524,1.6524,788800011.0
2007-09-24 20:07:00,1.65245,1.6525,1.65235,1.6524,65800000.0
2007-09-24 20:08:00,1.6524,1.6526,1.65235,1.6525,559399998.0
2007-09-24 20:09:00,1.65255,1.6526,1.6524,1.6526,542700003.0
2007-09-24 20:10:00,1.6526,1.65265,1.6526,1.6526,107600000.0
2007-09-24 20:11:00,1.6526,1.6526,1.6525,1.6525,293600003.0
2007-09-24 20:12:00,1.6525,1.65255,1.6524,1.65255,778600007.0
2007-09-24 20:13:00,1.65255,1.65255,1.65245,1.6525,378699999.0
2007-09-24 20:14:00,1.6525,1.6526,1.6525,1.65255,74399999.0
2007-09-24 20:15:00,1.65255,1.65255,1.65235,1.6524,853799998.0
2007-09-24 20:16:00,1.65245,1.65245,1.65235,1.65235,204100000.0
2007-09-24 20:17:00,1.6524,1.6524,1.6523,1.65235,468899996.0
2007-09-24 20:18:00,1.6524,1.65245,1.65235,1.65245,416400002.0
2007-09-24 20:19:00,1.65245,1.65245,1.65235,1.65235,377500005.0
2007-09-24 20:20:00,1.6524,1.6524,1.65235,1.6524,16300000.0
2007-09-24 20:21:00,1.6524,1.6525,1.6524,1.6525,275600000.0
2007-09-24 20:22:00,1.6525,1.6525,1.6523,1.6523,331400001.0
2007-09-24 20:23:00,1.6523,1.6523,1.65225,1.65225,455099999.0
2007-09-24 20:24:00,1.6523,1.6523,1.6523,1.6523,417600002.0
2007-09-24 20:25:00,1.6523,1.6525,1.6523,1.6525,423200000.0
2007-09-24 20:26:00,1.6525,1.6525,1.6524,1.6524,418000004.0
2007-09-24 20:27:00,1.6524,1.6525,1.65235,1.6524,557200002.0
2007-09-24 20:28:00,1.6524,1.6524,1.6523,1.6524,652000002.0
2007-09-24 20:29:00,1.65235,1.6524,1.65225,1.6523,555799996.0
2007-09-24 20:30:00,1.65225,1.65225,1.65205,1.65205,893099993.0
2007-09-24 20:31:00,1.6521,1.65215,1.65205,1.65205,270099999.0
2007-09-24 20:32:00,1.65205,1.6521,1.652,1.652,108100000.0
2007-09-24 20:33:00,1.65205,1.65205,1.652,1.65205,259699994.0
2007-09-24 20:34:00,1.65205,1.6521,1.652,1.65205,189600003.0
2007-09-24 20:35:00,1.65205,1.6521,1.652,1.65205,745599998.0
2007-09-24 20:36:00,1.652,1.652,1.65195,1.65195,196800000.0
2007-09-24 20:37:00,1.65195,1.652,1.6519,1.6519,94800000.0
2007-09-24 20:38:00,1.6519,1.65205,1.6519,1.65195,497799998.0
2007-09-24 20:39:00,1.65195,1.6521,1.6519,1.65205,664900000.0
2007-09-24 20:40:00,1.65205,1.6521,1.65195,1.6521,245400000.0
2007-09-24 20:41:00,1.6521,1.6521,1.65205,1.6521,12000000.0
2007-09-24 20:42:00,1.65205,1.6523,1.652,1.6523,353800002.0
2007-09-24 20:43:00,1.6523,1.6523,1.65215,1.65215,691899998.0
2007-09-24 20:44:00,1.6522,1.6523,1.65215,1.6523,172500000.0
2007-09-24 20:45:00,1.6522,1.6522,1.6521,1.65215,195800001.0
2007-09-24 20:46:00,1.6522,1.6522,1.65215,1.6522,16400000.0
2007-09-24 20:47:00,1.65215,1.6522,1.65215,1.6522,9600000.0
2007-09-24 20:48:00,1.6522,1.6522,1.65215,1.6522,7600000.0
2007-09-24 20:49:00,1.6522,1.6522,1.65205,1.65205,113599999.0
2007-09-24 20:50:00,1.65205,1.6521,1.65205,1.6521,81600000.0
2007-09-24 20:51:00,1.6521,1.6522,1.652,1.6522,596500005.0
2007-09-24 20:52:00,1.6522,1.6522,1.6521,1.65215,274199999.0
2007-09-24 20:53:00,1.65215,1.65215,1.65205,1.65205,19200000.0
2007-09-24 20:54:00,1.6521,1.65215,1.65205,1.65215,109200000.0
2007-09-24 20:55:00,1.65215,1.65215,1.6521,1.6521,89700000.0
2007-09-24 20:56:00,1.6521,1.6522,1.6521,1.65215,479099999.0
2007-09-24 20:57:00,1.65215,1.6522,1.6521,1.65215,130399999.0
2007-09-24 20:58:00,1.6522,1.6522,1.6521,1.6521,507399991.0
2007-09-24 20:59:00,1.65215,1.6522,1.65205,1.6521,885399987.0
2007-09-24 21:00:00,1.6521,1.6524,1.6521,1.6524,1271300009.0
2007-09-24 21:01:00,1.65235,1.65235,1.65225,1.65235,514899998.0
2007-09-24 21:02:00,1.65235,1.6524,1.6523,1.6523,176300002.0
2007-09-24 21:03:00,1.6523,1.6523,1.65195,1.65215,1317599998.0
2007-09-24 21:04:00,1.6522,1.6523,1.6522,1.6523,179800000.0
2007-09-24 21:05:00,1.6523,1.6523,1.65205,1.6522,814599999.0
2007-09-24 21:06:00,1.6522,1.6522,1.6521,1.65215,353200001.0
2007-09-24 21:07:00,1.65215,1.65215,1.652,1.652,469399998.0
2007-09-24 21:08:00,1.652,1.6521,1.652,1.65205,840500002.0
2007-09-24 21:09:00,1.65205,1.65205,1.652,1.652,200399997.0
2007-09-24 21:10:00,1.6521,1.6521,1.6519,1.65195,310099999.0
2007-09-24 21:11:00,1.652,1.65205,1.6519,1.65205,54600002.0
2007-09-24 21:12:00,1.65205,1.6521,1.652,1.6521,352899999.0
2007-09-24 21:13:00,1.6521,1.6521,1.6521,1.6521,170900002.0
2007-09-24 21:14:00,1.6521,1.6521,1.6519,1.65195,765500003.0
2007-09-24 21:15:00,1.652,1.6521,1.6519,1.652,1145000005.0
2007-09-24 21:16:00,1.652,1.652,1.65185,1.652,1145000005.0
2007-09-24 21:17:00,1.652,1.652,1.65185,1.65195,568099999.0
2007-09-24 21:18:00,1.65195,1.652,1.65195,1.652,320800001.0
2007-09-24 21:19:00,1.652,1.652,1.65195,1.652,187100002.0
2007-09-24 21:20:00,1.652,1.6521,1.65195,1.652,716500006.0
2007-09-24 21:21:00,1.652,1.652,1.65195,1.65195,57200000.0
2007-09-24 21:22:00,1.6519,1.652,1.6519,1.652,269299997.0
2007-09-24 21:23:00,1.652,1.652,1.6518,1.65185,638599995.0
2007-09-24 21:24:00,1.65185,1.6519,1.65175,1.6518,994199976.0
2007-09-24 21:25:00,1.6519,1.65195,1.65185,1.6519,274499996.0
2007-09-24 21:26:00,1.6519,1.652,1.6519,1.652,666299995.0
2007-09-24 21:27:00,1.652,1.65205,1.65195,1.652,459999995.0
2007-09-24 21:28:00,1.652,1.6521,1.652,1.6521,152699998.0
2007-09-24 21:29:00,1.65205,1.6521,1.65205,1.6521,19200000.0
2007-09-24 21:30:00,1.6521,1.6522,1.6521,1.6522,79999999.0
2007-09-24 21:31:00,1.65225,1.6523,1.65225,1.65225,256800000.0
2007-09-24 21:32:00,1.6523,1.6523,1.65215,1.65215,148000000.0
2007-09-24 21:33:00,1.65215,1.6522,1.65215,1.65215,282599999.0
2007-09-24 21:34:00,1.6522,1.6522,1.6521,1.65215,135499998.0
2007-09-24 21:35:00,1.65215,1.6522,1.65215,1.6522,27200000.0
2007-09-24 21:36:00,1.6522,1.6522,1.65215,1.65215,28600000.0
2007-09-24 21:37:00,1.6522,1.6522,1.6522,1.6522,252799999.0
2007-09-24 21:38:00,1.6522,1.6522,1.65215,1.6522,213800003.0
2007-09-24 21:39:00,1.6522,1.65225,1.65215,1.6522,392000001.0
2007-09-24 21:40:00,1.6522,1.6522,1.6522,1.6522,112600000.0
2007-09-24 21:41:00,1.6522,1.65225,1.6522,1.6522,49000001.0
2007-09-24 21:42:00,1.6522,1.6522,1.65215,1.6522,144800000.0
2007-09-24 21:43:00,1.6522,1.6522,1.65205,1.6521,305300002.0
2007-09-24 21:44:00,1.6521,1.6521,1.65205,1.6521,227900000.0
2007-09-24 21:45:00,1.6521,1.65215,1.65205,1.6521,427599994.0
2007-09-24 21:46:00,1.6521,1.65215,1.6521,1.6521,303199992.0
2007-09-24 21:47:00,1.6521,1.6522,1.6521,1.6521,252799998.0
2007-09-24 21:48:00,1.6521,1.6521,1.6521,1.6521,327999995.0
2007-09-24 21:49:00,1.6521,1.6522,1.65185,1.65185,685999989.0
2007-09-24 21:50:00,1.6519,1.6519,1.65175,1.65175,409299996.0
2007-09-24 21:51:00,1.6518,1.65185,1.6517,1.6518,449099999.0
2007-09-24 21:52:00,1.6518,1.65185,1.6518,1.65185,155900000.0
2007-09-24 21:53:00,1.65185,1.65185,1.65175,1.6518,168800000.0
2007-09-24 21:54:00,1.6518,1.6519,1.65175,1.6518,401300006.0
2007-09-24 21:55:00,1.65175,1.6518,1.6517,1.6518,244400000.0
2007-09-24 21:56:00,1.6518,1.6518,1.6518,1.6518,663199998.0
2007-09-24 21:57:00,1.6518,1.6518,1.65175,1.6518,241300001.0
2007-09-24 21:58:00,1.6518,1.65195,1.6518,1.6519,573299999.0
2007-09-24 21:59:00,1.6519,1.65205,1.6518,1.65195,566099999.0
2007-09-24 22:00:00,1.65195,1.652,1.65175,1.6518,1466399992.0
2007-09-24 22:01:00,1.6518,1.6518,1.6518,1.6518,356800013.0
2007-09-24 22:02:00,1.6518,1.6518,1.65165,1.6517,557600003.0
2007-09-24 22:03:00,1.6517,1.6519,1.65165,1.6519,218800000.0
2007-09-24 22:04:00,1.6519,1.652,1.6517,1.6517,1085499997.0
2007-09-24 22:05:00,1.6517,1.6517,1.65145,1.65145,980000001.0
2007-09-24 22:06:00,1.6514,1.6516,1.6514,1.6515,489499999.0
2007-09-24 22:07:00,1.6515,1.65155,1.65135,1.6515,1343500002.0
2007-09-24 22:08:00,1.6515,1.6515,1.6514,1.6514,287200000.0
2007-09-24 22:09:00,1.6514,1.6515,1.65135,1.65145,585299994.0
2007-09-24 22:10:00,1.6515,1.6515,1.6515,1.6515,113800000.0
2007-09-24 22:11:00,1.65145,1.6515,1.65135,1.65145,449800000.0
2007-09-24 22:12:00,1.65145,1.65145,1.65115,1.65125,594799984.0
2007-09-24 22:13:00,1.65125,1.6513,1.6512,1.65125,159199997.0
2007-09-24 22:14:00,1.6513,1.6513,1.6513,1.6513,1600000.0
2007-09-24 22:15:00,1.6513,1.6513,1.65125,1.65125,28000000.0
2007-09-24 22:16:00,1.6512,1.65125,1.651,1.651,575900000.0
2007-09-24 22:17:00,1.651,1.6511,1.651,1.6511,570399998.0
2007-09-24 22:18:00,1.6511,1.6512,1.65105,1.6512,465599997.0
2007-09-24 22:19:00,1.6512,1.65145,1.6511,1.6514,580600006.0
2007-09-24 22:20:00,1.6514,1.6515,1.6514,1.6514,516000005.0
2007-09-24 22:21:00,1.6514,1.6514,1.65135,1.65135,752000006.0
2007-09-24 22:22:00,1.65135,1.65135,1.6513,1.6513,818600011.0
2007-09-24 22:23:00,1.6513,1.6514,1.6513,1.65135,620899998.0
2007-09-24 22:24:00,1.65135,1.6514,1.6511,1.6511,869099993.0
2007-09-24 22:25:00,1.6511,1.6513,1.6511,1.6513,728899999.0
2007-09-24 22:26:00,1.6512,1.6514,1.6512,1.6513,1058099999.0
2007-09-24 22:27:00,1.6513,1.6513,1.6513,1.6513,491899999.0
2007-09-24 22:28:00,1.6513,1.6513,1.6513,1.6513,584799996.0
2007-09-24 22:29:00,1.6513,1.6513,1.6511,1.6511,214200000.0
2007-09-24 22:30:00,1.6511,1.6511,1.65095,1.6511,1394699998.0
2007-09-24 22:31:00,1.6511,1.6514,1.6511,1.6514,1746199980.0
2007-09-24 22:32:00,1.65135,1.6514,1.6511,1.6512,858700003.0
2007-09-24 22:33:00,1.6512,1.6513,1.651,1.6513,930899998.0
2007-09-24 22:34:00,1.65125,1.6513,1.6511,1.6511,1052600000.0
2007-09-24 22:35:00,1.6511,1.6512,1.651,1.65115,668399999.0
2007-09-24 22:36:00,1.6512,1.6513,1.6511,1.6511,514800001.0
2007-09-24 22:37:00,1.6512,1.6513,1.6512,1.6512,442399999.0
2007-09-24 22:38:00,1.6512,1.6513,1.6512,1.6513,267199996.0
2007-09-24 22:39:00,1.6513,1.6516,1.6513,1.6516,686000000.0
2007-09-24 22:40:00,1.6516,1.65185,1.65155,1.6516,458499999.0
2007-09-24 22:41:00,1.6516,1.6516,1.65155,1.65155,316800002.0
2007-09-24 22:42:00,1.65155,1.6516,1.65155,1.6516,23200000.0
2007-09-24 22:43:00,1.65126,1.65126,1.65107,1.65107,596899986.0
2007-09-24 22:44:00,1.6516,1.6516,1.6516,1.6516,20800000.0
2007-09-24 22:45:00,1.6516,1.6516,1.6515,1.65155,282799997.0
2007-09-24 22:46:00,1.65155,1.6516,1.6514,1.65155,644499997.0
2007-09-24 22:47:00,1.6516,1.6516,1.6514,1.6516,596900002.0
2007-09-24 22:48:00,1.6515,1.6516,1.6515,1.6516,74400000.0
2007-09-24 22:49:00,1.6516,1.6516,1.65145,1.6516,269100001.0
2007-09-24 22:50:00,1.6516,1.6516,1.6515,1.6515,254399996.0
2007-09-24 22:51:00,1.6515,1.6515,1.65145,1.65145,422799995.0
2007-09-24 22:52:00,1.6515,1.6516,1.6515,1.6516,138200000.0
2007-09-24 22:53:00,1.6516,1.6516,1.6516,1.6516,161600000.0
2007-09-24 22:54:00,1.6516,1.6517,1.6516,1.6517,587399996.0
2007-09-24 22:55:00,1.6517,1.6518,1.6516,1.6516,514300001.0
2007-09-24 22:56:00,1.6517,1.6517,1.6517,1.6517,515999998.0
2007-09-24 22:57:00,1.6517,1.6517,1.65165,1.6517,307599999.0
2007-09-24 22:58:00,1.6517,1.6517,1.6517,1.6517,147199998.0
2007-09-24 22:59:00,1.6517,1.6517,1.6513,1.6516,1031699996.0
2007-09-24 23:00:00,1.6516,1.6526,1.6514,1.6514,219599999.0
2007-09-24 23:01:00,1.6514,1.6514,1.6514,1.6514,19900000.0
2007-09-24 23:02:00,1.6515,1.6516,1.6514,1.6515,89800000.0
2007-09-24 23:03:00,1.65164,1.65169,1.65111,1.65111,530300008.0
2007-09-24 23:04:00,1.6515,1.6515,1.6515,1.6515,44600000.0
2007-09-24 23:05:00,1.6515,1.6517,1.6514,1.6517,107899998.0
2007-09-24 23:06:00,1.6517,1.6517,1.6515,1.6517,129900000.0
2007-09-24 23:07:00,1.6517,1.6517,1.6515,1.6515,86900000.0
2007-09-24 23:08:00,1.6515,1.6515,1.6515,1.6515,110500000.0
2007-09-24 23:09:00,1.6515,1.6515,1.6515,1.6515,40700000.0
2007-09-24 23:10:00,1.6515,1.6515,1.6515,1.6515,627800000.0
2007-09-24 23:11:00,1.6516,1.6516,1.6508,1.6508,235900000.0
2007-09-24 23:12:00,1.6515,1.6515,1.6515,1.6515,30400000.0
2007-09-24 23:13:00,1.6516,1.6516,1.6515,1.6515,41600000.0
2007-09-24 23:14:00,1.6515,1.6515,1.6515,1.6515,230400009.0
2007-09-24 23:15:00,1.6515,1.6516,1.6515,1.6516,32800000.0
2007-09-24 23:16:00,1.6516,1.6517,1.6516,1.6516,179999999.0
2007-09-24 23:17:00,1.6516,1.6517,1.6516,1.6517,196800000.0
2007-09-24 23:18:00,1.65118,1.65153,1.65105,1.65153,1097399992.0
2007-09-24 23:19:00,1.6514,1.65155,1.65126,1.65155,567999995.0
2007-09-24 23:20:00,1.6517,1.6517,1.6517,1.6517,9600000.0
2007-09-24 23:21:00,1.6517,1.6517,1.6517,1.6517,19200000.0
2007-09-24 23:22:00,1.6517,1.6517,1.6517,1.6517,48000000.0
2007-09-24 23:23:00,1.65121,1.65141,1.65121,1.65141,175899992.0
2007-09-24 23:24:00,1.6517,1.6517,1.6517,1.6517,9600000.0
2007-09-24 23:25:00,1.6517,1.6517,1.6516,1.6517,222800000.0
2007-09-24 23:26:00,1.6517,1.6517,1.6517,1.6517,182400000.0
2007-09-24 23:27:00,1.6517,1.6518,1.6517,1.6518,718000000.0
2007-09-24 23:28:00,1.6518,1.65185,1.65175,1.65175,218100000.0
2007-09-24 23:29:00,1.65175,1.65185,1.6517,1.65185,158300000.0
2007-09-24 23:30:00,1.65185,1.65195,1.6518,1.6519,30800000.0
2007-09-24 23:31:00,1.65185,1.6519,1.65185,1.6519,13100000.0
2007-09-24 23:32:00,1.6519,1.65195,1.6518,1.65185,76499999.0
2007-09-24 23:33:00,1.65185,1.65185,1.6518,1.6518,80400000.0
2007-09-24 23:34:00,1.6518,1.6518,1.6518,1.6518,51000000.0
2007-09-24 23:35:00,1.65195,1.65195,1.65195,1.65195,1000000.0
2007-09-24 23:36:00,1.65151,1.65163,1.6513,1.65136,228700000.0
2007-09-24 23:37:00,1.65195,1.65195,1.65195,1.65195,500000.0
2007-09-24 23:38:00,1.65195,1.65195,1.6518,1.65195,23000000.0
2007-09-24 23:39:00,1.65195,1.65195,1.65195,1.65195,500000.0
2007-09-24 23:40:00,1.6518,1.65195,1.6518,1.6518,147299999.0
2007-09-24 23:41:00,1.6518,1.6519,1.6518,1.65185,69200000.0
2007-09-24 23:42:00,1.65195,1.65195,1.65185,1.6519,59000000.0
2007-09-24 23:43:00,1.65185,1.6519,1.6518,1.65185,106000000.0
2007-09-24 23:44:00,1.65185,1.65185,1.6518,1.65185,170499994.0
2007-09-24 23:45:00,1.65185,1.65195,1.6518,1.65195,59600000.0
2007-09-24 23:46:00,1.65195,1.65195,1.6519,1.6519,6100000.0
2007-09-24 23:47:00,1.65185,1.6519,1.65185,1.6519,17200000.0
2007-09-24 23:48:00,1.65185,1.6519,1.6518,1.65185,144000000.0
2007-09-24 23:49:00,1.6519,1.65215,1.6519,1.65205,84500000.0
2007-09-24 23:50:00,1.6521,1.6521,1.65195,1.65205,156000000.0
2007-09-24 23:51:00,1.6521,1.6521,1.652,1.652,23400000.0
2007-09-24 23:52:00,1.652,1.652,1.65195,1.652,71600000.0
2007-09-24 23:53:00,1.652,1.652,1.652,1.652,20800000.0
2007-09-24 23:54:00,1.652,1.652,1.652,1.652,9600000.0
2007-09-24 23:55:00,1.652,1.652,1.65195,1.652,16900000.0
2007-09-24 23:56:00,1.652,1.652,1.6519,1.65195,87800001.0
2007-09-24 23:57:00,1.652,1.652,1.652,1.652,102400000.0
2007-09-24 23:58:00,1.652,1.6521,1.65195,1.652,359800000.0
2007-09-24 23:59:00,1.652,1.6521,1.6519,1.652,379100003.0
2007-09-25 00:00:00,1.652,1.652,1.6519,1.652,132500000.0
2007-09-25 00:01:00,1.652,1.652,1.65195,1.65195,25400000.0
2007-09-25 00:02:00,1.65195,1.65195,1.65195,1.65195,2400000.0
2007-09-25 00:03:00,1.65195,1.65195,1.65195,1.65195,7200000.0
2007-09-25 00:04:00,1.65195,1.6521,1.65195,1.652,340799998.0
2007-09-25 00:05:00,1.65205,1.6521,1.652,1.6521,86400000.0
2007-09-25 00:06:00,1.6521,1.6521,1.65205,1.65205,22800000.0
2007-09-25 00:07:00,1.6521,1.6521,1.65205,1.6521,137500000.0
2007-09-25 00:08:00,1.6521,1.6522,1.6521,1.6521,168000000.0
2007-09-25 00:09:00,1.6521,1.65215,1.6521,1.6521,148299999.0
2007-09-25 00:10:00,1.6521,1.65215,1.65205,1.65215,223799999.0
2007-09-25 00:11:00,1.65225,1.65225,1.65215,1.65215,4100000.0
2007-09-25 00:12:00,1.65168,1.65205,1.65148,1.65148,2062999985.0
2007-09-25 00:13:00,1.65215,1.65215,1.65205,1.65205,24900000.0
2007-09-25 00:14:00,1.65205,1.65205,1.6518,1.6518,197000003.0
2007-09-25 00:15:00,1.65175,1.65185,1.65175,1.6518,276499995.0
2007-09-25 00:16:00,1.6518,1.6518,1.6517,1.6517,189600000.0
2007-09-25 00:17:00,1.6517,1.65185,1.6517,1.65175,155200000.0
2007-09-25 00:18:00,1.65117,1.65146,1.65098,1.65146,954099991.0
2007-09-25 00:19:00,1.6518,1.6518,1.6517,1.6518,96800000.0
2007-09-25 00:20:00,1.6518,1.6518,1.6517,1.65175,59200000.0
2007-09-25 00:21:00,1.65175,1.65175,1.65165,1.65175,74800000.0
2007-09-25 00:22:00,1.6518,1.65185,1.65175,1.65185,33600000.0
2007-09-25 00:23:00,1.65185,1.65185,1.6517,1.6517,31600000.0
2007-09-25 00:24:00,1.6517,1.65195,1.6517,1.65175,194000000.0
2007-09-25 00:25:00,1.65175,1.6518,1.6517,1.6517,44400000.0
2007-09-25 00:26:00,1.6517,1.65195,1.6517,1.65175,84100002.0
2007-09-25 00:27:00,1.65175,1.65185,1.6517,1.6517,35200000.0
2007-09-25 00:28:00,1.65113,1.65148,1.65113,1.65142,329400000.0
2007-09-25 00:29:00,1.65148,1.65155,1.65142,1.65152,614299999.0
2007-09-25 00:30:00,1.6517,1.65175,1.6517,1.65175,65800000.0
2007-09-25 00:31:00,1.65175,1.6518,1.65175,1.65175,12800000.0
2007-09-25 00:32:00,1.65175,1.65175,1.65175,1.65175,13700000.0
2007-09-25 00:33:00,1.6518,1.65185,1.65165,1.65175,130400000.0
2007-09-25 00:34:00,1.65175,1.65175,1.65165,1.65165,30900000.0
2007-09-25 00:35:00,1.6517,1.65175,1.6517,1.6517,180300000.0
2007-09-25 00:36:00,1.6517,1.6518,1.6517,1.65175,51900000.0
2007-09-25 00:37:00,1.65175,1.6518,1.65175,1.65175,14800000.0
2007-09-25 00:38:00,1.65175,1.65175,1.65165,1.65165,60000000.0
2007-09-25 00:39:00,1.65142,1.65142,1.65082,1.6513,269400000.0
2007-09-25 00:40:00,1.6517,1.6517,1.65165,1.6517,50800000.0
2007-09-25 00:41:00,1.6517,1.65175,1.65165,1.6517,141000000.0
2007-09-25 00:42:00,1.6517,1.65185,1.6517,1.65185,51800000.0
2007-09-25 00:43:00,1.65185,1.6519,1.6517,1.65175,154500000.0
2007-09-25 00:44:00,1.6517,1.6518,1.65165,1.6517,174000000.0
2007-09-25 00:45:00,1.6517,1.6517,1.6512,1.6512,590200005.0
2007-09-25 00:46:00,1.65125,1.6514,1.6512,1.6514,223099998.0
2007-09-25 00:47:00,1.6514,1.65145,1.6514,1.6514,178900000.0
2007-09-25 00:48:00,1.65086,1.65119,1.65079,1.65079,117800001.0
2007-09-25 00:49:00,1.65091,1.65124,1.65074,1.65084,151600001.0
2007-09-25 00:50:00,1.6514,1.6514,1.6514,1.6514,24000000.0
2007-09-25 00:51:00,1.65094,1.65128,1.65088,1.65128,122300000.0
2007-09-25 00:52:00,1.6514,1.6514,1.6514,1.6514,28800000.0
2007-09-25 00:53:00,1.6514,1.6514,1.65125,1.65135,444800003.0
2007-09-25 00:54:00,1.65135,1.65135,1.6512,1.65125,82800000.0
2007-09-25 00:55:00,1.65125,1.65125,1.6511,1.65115,59200000.0
2007-09-25 00:56:00,1.65115,1.65125,1.65115,1.6512,315300004.0
2007-09-25 00:57:00,1.65115,1.65115,1.65115,1.65115,8400000.0
2007-09-25 00:58:00,1.65115,1.6512,1.6511,1.6511,58900000.0
2007-09-25 00:59:00,1.6511,1.65115,1.6511,1.65115,84000000.0
2007-09-25 01:00:00,1.65115,1.6512,1.65115,1.65115,21600000.0
2007-09-25 01:01:00,1.6512,1.6512,1.65115,1.65115,52800000.0
2007-09-25 01:02:00,1.65125,1.65125,1.6511,1.65115,126300001.0
2007-09-25 01:03:00,1.6511,1.6512,1.6511,1.6512,124399998.0
2007-09-25 01:04:00,1.6512,1.6512,1.6512,1.6512,9600000.0
2007-09-25 01:05:00,1.6512,1.6512,1.6512,1.6512,12800000.0
2007-09-25 01:06:00,1.65115,1.65125,1.65115,1.65125,18400000.0
2007-09-25 01:07:00,1.65125,1.65125,1.65125,1.65125,800000.0
2007-09-25 01:08:00,1.65125,1.65125,1.65115,1.65115,16400000.0
2007-09-25 01:09:00,1.65115,1.65115,1.65115,1.65115,1200000.0
2007-09-25 01:10:00,1.6512,1.65125,1.6512,1.65125,6300000.0
2007-09-25 01:11:00,1.65125,1.65125,1.65125,1.65125,8000000.0
2007-09-25 01:12:00,1.65125,1.65125,1.65125,1.65125,12800000.0
2007-09-25 01:13:00,1.65125,1.65125,1.6512,1.6512,25100000.0
2007-09-25 01:14:00,1.65125,1.65125,1.65125,1.65125,28000000.0
2007-09-25 01:15:00,1.65125,1.65125,1.6512,1.65125,111200000.0
2007-09-25 01:16:00,1.6512,1.65125,1.6511,1.65125,144100003.0
2007-09-25 01:17:00,1.65125,1.65125,1.6512,1.65125,8800000.0
2007-09-25 01:18:00,1.65125,1.65125,1.6512,1.65125,4000000.0
2007-09-25 01:19:00,1.65125,1.65125,1.65115,1.65115,8800000.0
2007-09-25 01:20:00,1.65115,1.65135,1.65115,1.65115,351599999.0
2007-09-25 01:21:00,1.65115,1.65135,1.65115,1.6513,309700004.0
2007-09-25 01:22:00,1.6513,1.6513,1.6512,1.6512,466499998.0
2007-09-25 01:23:00,1.6512,1.65135,1.6512,1.65135,190500002.0
2007-09-25 01:24:00,1.65135,1.65135,1.6513,1.6513,308000002.0
2007-09-25 01:25:00,1.6513,1.6513,1.65125,1.6513,156399999.0
2007-09-25 01:26:00,1.6513,1.65135,1.6513,1.65135,186399999.0
2007-09-25 01:27:00,1.65135,1.65135,1.6513,1.6513,81599999.0
2007-09-25 01:28:00,1.6513,1.6513,1.6513,1.6513,299999996.0
2007-09-25 01:29:00,1.6513,1.6513,1.6512,1.6512,427699998.0
2007-09-25 01:30:00,1.6512,1.6513,1.6512,1.65125,309599999.0
2007-09-25 01:31:00,1.65125,1.6513,1.65125,1.6513,142200000.0
2007-09-25 01:32:00,1.6513,1.6513,1.6513,1.6513,84800000.0
2007-09-25 01:33:00,1.6513,1.6513,1.6513,1.6513,23200000.0
2007-09-25 01:34:00,1.65135,1.65135,1.6513,1.65135,70400000.0
2007-09-25 01:35:00,1.65135,1.65135,1.6513,1.6513,119200000.0
2007-09-25 01:36:00,1.6513,1.6513,1.6513,1.6513,71000000.0
2007-09-25 01:37:00,1.6513,1.65155,1.65125,1.65135,128000000.0
2007-09-25 01:38:00,1.6514,1.6514,1.6514,1.6514,6000000.0
2007-09-25 01:39:00,1.65145,1.65145,1.6514,1.6514,48000000.0
2007-09-25 01:40:00,1.6514,1.6514,1.6513,1.65135,34800000.0
2007-09-25 01:41:00,1.65135,1.65135,1.65125,1.6513,65500000.0
2007-09-25 01:42:00,1.6513,1.6513,1.65125,1.6513,46100000.0
2007-09-25 01:43:00,1.6513,1.6513,1.6513,1.6513,104000000.0
2007-09-25 01:44:00,1.6513,1.6513,1.6513,1.6513,29600000.0
2007-09-25 01:45:00,1.6513,1.6513,1.65125,1.6513,87000000.0
2007-09-25 01:46:00,1.6513,1.6513,1.6513,1.6513,93599999.0
2007-09-25 01:47:00,1.6513,1.6513,1.6513,1.6513,99199998.0
2007-09-25 01:48:00,1.6513,1.6513,1.6512,1.6513,222800001.0
2007-09-25 01:49:00,1.6513,1.6513,1.6513,1.6513,125599999.0
2007-09-25 01:50:00,1.6513,1.6513,1.6513,1.6513,132799997.0
2007-09-25 01:51:00,1.6513,1.65135,1.6513,1.6513,208399998.0
2007-09-25 01:52:00,1.6513,1.6513,1.6513,1.6513,87200000.0
2007-09-25 01:53:00,1.65125,1.6515,1.65125,1.6513,266200000.0
2007-09-25 01:54:00,1.65135,1.6514,1.6513,1.6513,42500000.0
2007-09-25 01:55:00,1.6513,1.6514,1.6513,1.65135,148000000.0
2007-09-25 01:56:00,1.65135,1.65135,1.6513,1.65135,136699999.0
2007-09-25 01:57:00,1.65135,1.65135,1.65125,1.65125,169599999.0
2007-09-25 01:58:00,1.65125,1.65135,1.65125,1.6513,122500000.0
2007-09-25 01:59:00,1.6513,1.6513,1.65125,1.65125,224799999.0
2007-09-25 02:00:00,1.6513,1.6513,1.65125,1.65125,56600000.0
2007-09-25 02:01:00,1.6513,1.65135,1.6513,1.6513,98300003.0
2007-09-25 02:02:00,1.6513,1.65135,1.6511,1.65115,209700000.0
2007-09-25 02:03:00,1.65115,1.65125,1.65105,1.65115,628400008.0
2007-09-25 02:04:00,1.6511,1.65115,1.651,1.65105,280400000.0
2007-09-25 02:05:00,1.6511,1.6513,1.65105,1.65125,574099999.0
2007-09-25 02:06:00,1.6513,1.6513,1.6511,1.65115,270800000.0
2007-09-25 02:07:00,1.65115,1.6513,1.6511,1.6513,738199999.0
2007-09-25 02:08:00,1.6513,1.6513,1.6512,1.6512,1106399992.0
2007-09-25 02:09:00,1.6512,1.65125,1.6512,1.65125,729699999.0
2007-09-25 02:10:00,1.65125,1.65125,1.65115,1.6512,307899995.0
2007-09-25 02:11:00,1.6512,1.65125,1.6512,1.6512,314399999.0
2007-09-25 02:12:00,1.6512,1.6512,1.6512,1.6512,391999997.0
2007-09-25 02:13:00,1.6512,1.6514,1.65115,1.65125,941099997.0
2007-09-25 02:14:00,1.6513,1.6514,1.65125,1.65125,1093999994.0
2007-09-25 02:15:00,1.65125,1.6515,1.6512,1.6512,1730400010.0
2007-09-25 02:16:00,1.6512,1.6513,1.65115,1.65125,1186700005.0
2007-09-25 02:17:00,1.65125,1.65135,1.65115,1.65125,1342999990.0
2007-09-25 02:18:00,1.6512,1.6513,1.6512,1.6513,338599997.0
2007-09-25 02:19:00,1.6513,1.65145,1.6513,1.6513,179700004.0
2007-09-25 02:20:00,1.6513,1.6513,1.6513,1.6513,161600001.0
2007-09-25 02:21:00,1.6513,1.65135,1.6513,1.6513,378400005.0
2007-09-25 02:22:00,1.6513,1.6514,1.6513,1.65135,860100003.0
2007-09-25 02:23:00,1.65145,1.6515,1.6512,1.6512,951500002.0
2007-09-25 02:24:00,1.6512,1.65125,1.65115,1.6512,696100012.0
2007-09-25 02:25:00,1.65125,1.65135,1.6512,1.65135,351099993.0
2007-09-25 02:26:00,1.6513,1.6515,1.65125,1.6514,447500005.0
2007-09-25 02:27:00,1.6514,1.6514,1.65125,1.6513,331800000.0
2007-09-25 02:28:00,1.6513,1.6513,1.65125,1.65125,83999999.0
2007-09-25 02:29:00,1.6513,1.6513,1.6512,1.6513,554099994.0
2007-09-25 02:30:00,1.6513,1.6514,1.6512,1.6512,770499999.0
2007-09-25 02:31:00,1.6512,1.6512,1.65115,1.65115,318599999.0
2007-09-25 02:32:00,1.6512,1.6512,1.65115,1.6512,610999995.0
2007-09-25 02:33:00,1.6512,1.6512,1.6512,1.6512,425699987.0
2007-09-25 02:34:00,1.65115,1.6512,1.65115,1.6512,403299996.0
2007-09-25 02:35:00,1.6512,1.6512,1.65115,1.65115,206799994.0
2007-09-25 02:36:00,1.6512,1.6513,1.6512,1.65125,605799995.0
2007-09-25 02:37:00,1.6512,1.65135,1.6512,1.65125,352299996.0
2007-09-25 02:38:00,1.65125,1.6513,1.65125,1.6513,231100002.0
2007-09-25 02:39:00,1.6513,1.6513,1.65125,1.6513,725100001.0
2007-09-25 02:40:00,1.6513,1.6513,1.65115,1.6512,530999991.0
2007-09-25 02:41:00,1.6512,1.6512,1.6511,1.6512,245200000.0
2007-09-25 02:42:00,1.6512,1.6512,1.6511,1.6511,216100001.0
2007-09-25 02:43:00,1.6511,1.6511,1.65105,1.65105,475100015.0
2007-09-25 02:44:00,1.6511,1.6512,1.65105,1.6512,359999993.0
2007-09-25 02:45:00,1.6512,1.6513,1.6512,1.6512,178800000.0
2007-09-25 02:46:00,1.6512,1.6512,1.6512,1.6512,342699997.0
2007-09-25 02:47:00,1.6512,1.6512,1.65115,1.6512,185700002.0
2007-09-25 02:48:00,1.6512,1.6512,1.6511,1.6511,205900000.0
2007-09-25 02:49:00,1.6511,1.6512,1.65095,1.65105,814700001.0
2007-09-25 02:50:00,1.6511,1.6511,1.65095,1.651,948999980.0
2007-09-25 02:51:00,1.651,1.6511,1.651,1.651,148599995.0
2007-09-25 02:52:00,1.651,1.6511,1.65095,1.651,388099993.0
2007-09-25 02:53:00,1.651,1.651,1.65095,1.651,62500000.0
2007-09-25 02:54:00,1.651,1.651,1.65095,1.65095,22800000.0
2007-09-25 02:55:00,1.651,1.651,1.6509,1.651,73000000.0
2007-09-25 02:56:00,1.651,1.651,1.651,1.651,5900000.0
2007-09-25 02:57:00,1.651,1.651,1.651,1.651,21600000.0
2007-09-25 02:58:00,1.651,1.651,1.65085,1.6509,519800008.0
2007-09-25 02:59:00,1.6509,1.6509,1.65085,1.6509,729399998.0
2007-09-25 03:00:00,1.6509,1.651,1.65085,1.65085,376700001.0
2007-09-25 03:01:00,1.6509,1.6509,1.65085,1.6509,880199993.0
2007-09-25 03:02:00,1.6509,1.6511,1.6509,1.6509,1013500001.0
2007-09-25 03:03:00,1.6509,1.6511,1.6509,1.6511,1007299995.0
2007-09-25 03:04:00,1.6511,1.6511,1.6509,1.65105,321999999.0
2007-09-25 03:05:00,1.65105,1.65105,1.651,1.651,245300000.0
2007-09-25 03:06:00,1.651,1.651,1.651,1.651,97900001.0
2007-09-25 03:07:00,1.651,1.6511,1.651,1.6511,91900001.0
2007-09-25 03:08:00,1.6511,1.6511,1.651,1.65105,123100000.0
2007-09-25 03:09:00,1.65105,1.65115,1.651,1.65105,179800000.0
2007-09-25 03:10:00,1.65105,1.6511,1.65105,1.6511,126700000.0
2007-09-25 03:11:00,1.6511,1.6511,1.6509,1.6509,241100003.0
2007-09-25 03:12:00,1.6509,1.65105,1.6509,1.651,779600001.0
2007-09-25 03:13:00,1.651,1.65105,1.6509,1.6509,642399995.0
2007-09-25 03:14:00,1.65095,1.65105,1.6509,1.65095,429899995.0
2007-09-25 03:15:00,1.651,1.6512,1.651,1.6512,165700000.0
2007-09-25 03:16:00,1.6512,1.6512,1.6511,1.65115,301800000.0
2007-09-25 03:17:00,1.651,1.65125,1.651,1.6512,208000000.0
2007-09-25 03:18:00,1.65115,1.6513,1.65115,1.6512,95699999.0
2007-09-25 03:19:00,1.6512,1.6513,1.6512,1.6512,288500000.0
2007-09-25 03:20:00,1.6512,1.6513,1.65115,1.6512,202800000.0
2007-09-25 03:21:00,1.6512,1.6512,1.65095,1.65105,148400000.0
2007-09-25 03:22:00,1.65105,1.6511,1.65095,1.651,210500002.0
2007-09-25 03:23:00,1.651,1.651,1.65095,1.65095,483199988.0
2007-09-25 03:24:00,1.651,1.651,1.6509,1.6509,230300001.0
2007-09-25 03:25:00,1.65095,1.651,1.65085,1.65095,215799994.0
2007-09-25 03:26:00,1.65095,1.651,1.6509,1.65095,79599999.0
2007-09-25 03:27:00,1.65095,1.651,1.6509,1.6509,247099998.0
2007-09-25 03:28:00,1.65095,1.65095,1.65085,1.6509,199499999.0
2007-09-25 03:29:00,1.6509,1.65095,1.6508,1.65095,497699997.0
2007-09-25 03:30:00,1.65095,1.65105,1.65085,1.65105,508199996.0
2007-09-25 03:31:00,1.651,1.6513,1.65095,1.65105,441099996.0
2007-09-25 03:32:00,1.65105,1.6513,1.651,1.65105,74100002.0
2007-09-25 03:33:00,1.65039,1.65088,1.65039,1.65088,62400000.0
2007-09-25 03:34:00,1.65065,1.65107,1.65063,1.65107,122800000.0
2007-09-25 03:35:00,1.65105,1.65105,1.65105,1.65105,2000000.0
2007-09-25 03:36:00,1.65105,1.6513,1.65095,1.6512,628099992.0
2007-09-25 03:37:00,1.6512,1.65125,1.65095,1.65115,1376600007.0
2007-09-25 03:38:00,1.65115,1.65115,1.65115,1.65115,8500000.0
2007-09-25 03:39:00,1.6512,1.6513,1.6511,1.65115,456199998.0
2007-09-25 03:40:00,1.6511,1.65115,1.65095,1.65095,380999995.0
2007-09-25 03:41:00,1.651,1.6512,1.65085,1.65095,1165499984.0
2007-09-25 03:42:00,1.65095,1.6513,1.65095,1.6512,907100009.0
2007-09-25 03:43:00,1.6512,1.6513,1.65105,1.65105,673800004.0
2007-09-25 03:44:00,1.6511,1.6512,1.65105,1.6511,556099998.0
2007-09-25 03:45:00,1.65115,1.6514,1.6511,1.6512,865400019.0
2007-09-25 03:46:00,1.65125,1.65145,1.65115,1.65115,546899999.0
2007-09-25 03:47:00,1.6512,1.6512,1.6512,1.6512,2053399985.0
2007-09-25 03:48:00,1.6512,1.65135,1.65115,1.65115,623199996.0
2007-09-25 03:49:00,1.65115,1.6514,1.65115,1.6514,922799997.0
2007-09-25 03:50:00,1.6514,1.6514,1.6512,1.65125,161599997.0
2007-09-25 03:51:00,1.65125,1.65125,1.65115,1.65115,389900004.0
2007-09-25 03:52:00,1.65115,1.6513,1.65115,1.6512,627699998.0
2007-09-25 03:53:00,1.6512,1.6515,1.65115,1.65125,784099998.0
2007-09-25 03:54:00,1.65125,1.65135,1.65095,1.65105,1097599997.0
2007-09-25 03:55:00,1.6511,1.6511,1.651,1.651,580300001.0
2007-09-25 03:56:00,1.651,1.6511,1.651,1.651,980399977.0
2007-09-25 03:57:00,1.651,1.6512,1.65095,1.65095,742599988.0
2007-09-25 03:58:00,1.651,1.651,1.651,1.651,57400002.0
2007-09-25 03:59:00,1.651,1.651,1.651,1.651,33600001.0
2007-09-25 04:00:00,1.65095,1.651,1.65095,1.651,296999999.0
2007-09-25 04:01:00,1.651,1.651,1.651,1.651,267100000.0
2007-09-25 04:02:00,1.651,1.651,1.651,1.651,34400000.0
2007-09-25 04:03:00,1.651,1.651,1.651,1.651,419500006.0
2007-09-25 04:04:00,1.651,1.651,1.651,1.651,139500005.0
2007-09-25 04:05:00,1.651,1.651,1.651,1.651,285200010.0
2007-09-25 04:06:00,1.65068,1.6508,1.65037,1.65047,143800002.0
2007-09-25 04:07:00,1.6503,1.65083,1.6503,1.65035,121400000.0
2007-09-25 04:08:00,1.65055,1.65075,1.65029,1.65043,168500000.0
2007-09-25 04:09:00,1.651,1.651,1.651,1.651,321500007.0
2007-09-25 04:10:00,1.651,1.651,1.65095,1.65095,68400002.0
2007-09-25 04:11:00,1.651,1.651,1.651,1.651,95000001.0
2007-09-25 04:12:00,1.651,1.651,1.651,1.651,47900001.0
2007-09-25 04:13:00,1.65067,1.65067,1.65021,1.65033,90099999.0
2007-09-25 04:14:00,1.65051,1.65069,1.65041,1.65069,220000000.0
2007-09-25 04:15:00,1.65105,1.6511,1.65105,1.6511,29600000.0
2007-09-25 04:16:00,1.6511,1.6511,1.6509,1.6509,1249500000.0
2007-09-25 04:17:00,1.6509,1.651,1.6509,1.651,714800003.0
2007-09-25 04:18:00,1.651,1.651,1.651,1.651,572800001.0
2007-09-25 04:19:00,1.651,1.651,1.65095,1.65095,389500001.0
2007-09-25 04:20:00,1.651,1.651,1.651,1.651,335700006.0
2007-09-25 04:21:00,1.651,1.651,1.65095,1.65095,204700006.0
2007-09-25 04:22:00,1.65038,1.65069,1.65038,1.65069,108200000.0
2007-09-25 04:23:00,1.651,1.651,1.651,1.651,239100000.0
2007-09-25 04:24:00,1.651,1.651,1.651,1.651,92500000.0
2007-09-25 04:25:00,1.65043,1.6506,1.65026,1.65026,92800000.0
2007-09-25 04:26:00,1.651,1.651,1.651,1.651,321100000.0
2007-09-25 04:27:00,1.6507,1.65075,1.6507,1.6507,76300000.0
2007-09-25 04:28:00,1.651,1.651,1.651,1.651,9600000.0
2007-09-25 04:29:00,1.651,1.651,1.65095,1.65095,283600003.0
2007-09-25 04:30:00,1.65095,1.651,1.6509,1.651,345500000.0
2007-09-25 04:31:00,1.651,1.651,1.65085,1.65095,460400000.0
2007-09-25 04:32:00,1.65095,1.651,1.65085,1.65085,110000000.0
2007-09-25 04:33:00,1.65085,1.6509,1.65085,1.65085,267599991.0
2007-09-25 04:34:00,1.6509,1.65095,1.65085,1.65085,630599981.0
2007-09-25 04:35:00,1.6509,1.6509,1.6509,1.6509,69399997.0
2007-09-25 04:36:00,1.6509,1.6509,1.65085,1.6509,175099993.0
2007-09-25 04:37:00,1.6509,1.6509,1.6509,1.6509,222699989.0
2007-09-25 04:38:00,1.6509,1.651,1.6509,1.651,646599992.0
2007-09-25 04:39:00,1.651,1.6512,1.65095,1.65095,417599997.0
2007-09-25 04:40:00,1.65095,1.651,1.65095,1.651,616899999.0
2007-09-25 04:41:00,1.651,1.6511,1.651,1.6511,956399988.0
2007-09-25 04:42:00,1.6511,1.6511,1.65095,1.651,546100002.0
2007-09-25 04:43:00,1.651,1.6511,1.65095,1.651,483900002.0
2007-09-25 04:44:00,1.65095,1.651,1.65095,1.65095,506899995.0
2007-09-25 04:45:00,1.651,1.651,1.651,1.651,89200000.0
2007-09-25 04:46:00,1.651,1.651,1.651,1.651,297999998.0
2007-09-25 04:47:00,1.651,1.6511,1.65085,1.65105,524299999.0
2007-09-25 04:48:00,1.6511,1.6511,1.651,1.651,352100002.0
2007-09-25 04:49:00,1.651,1.651,1.651,1.651,88100000.0
2007-09-25 04:50:00,1.651,1.651,1.65095,1.65095,392200001.0
2007-09-25 04:51:00,1.65095,1.65105,1.65095,1.651,505200007.0
2007-09-25 04:52:00,1.651,1.651,1.65095,1.65095,293100004.0
2007-09-25 04:53:00,1.651,1.651,1.65095,1.65095,589799999.0
2007-09-25 04:54:00,1.65095,1.651,1.65095,1.651,440700004.0
2007-09-25 04:55:00,1.651,1.6511,1.651,1.651,600400002.0
2007-09-25 04:56:00,1.651,1.65105,1.651,1.65105,526300007.0
2007-09-25 04:57:00,1.6511,1.6512,1.65105,1.65105,24900000.0
2007-09-25 04:58:00,1.6511,1.6511,1.651,1.651,615700005.0
2007-09-25 04:59:00,1.65105,1.65105,1.65105,1.65105,1000000.0
2007-09-25 05:00:00,1.65061,1.65073,1.65057,1.65073,1228400022.0
2007-09-25 05:01:00,1.6511,1.6511,1.651,1.65105,86500000.0
2007-09-25 05:02:00,1.6511,1.6511,1.651,1.65105,88800002.0
2007-09-25 05:03:00,1.651,1.65135,1.651,1.65125,301099993.0
2007-09-25 05:04:00,1.6512,1.65125,1.651,1.65105,90199999.0
2007-09-25 05:05:00,1.65105,1.65105,1.65105,1.65105,500000.0
2007-09-25 05:06:00,1.65105,1.65105,1.651,1.651,360699998.0
2007-09-25 05:07:00,1.65105,1.65105,1.651,1.651,737499997.0
2007-09-25 05:08:00,1.651,1.65105,1.65095,1.651,607299990.0
2007-09-25 05:09:00,1.651,1.651,1.651,1.651,293899999.0
2007-09-25 05:10:00,1.651,1.651,1.65075,1.65085,1310799984.0
2007-09-25 05:11:00,1.6509,1.65095,1.6508,1.6509,1439800004.0
2007-09-25 05:12:00,1.6509,1.6509,1.6508,1.6509,649500020.0
2007-09-25 05:13:00,1.6509,1.6509,1.65085,1.6509,1751200066.0
2007-09-25 05:14:00,1.6509,1.6509,1.6508,1.65085,84500004.0
2007-09-25 05:15:00,1.65085,1.6509,1.65075,1.65075,181600004.0
2007-09-25 05:16:00,1.65075,1.65085,1.65075,1.6508,527899994.0
2007-09-25 05:17:00,1.6508,1.6509,1.6508,1.65085,669400001.0
2007-09-25 05:18:00,1.6509,1.65095,1.65085,1.65085,49900000.0
2007-09-25 05:19:00,1.6509,1.65105,1.65085,1.65105,215399997.0
2007-09-25 05:20:00,1.65105,1.65105,1.65085,1.6509,106999999.0
2007-09-25 05:21:00,1.6509,1.65115,1.65085,1.65105,123399999.0
2007-09-25 05:22:00,1.65072,1.65097,1.6507,1.65088,503400000.0
2007-09-25 05:23:00,1.65105,1.6511,1.651,1.6511,415399999.0
2007-09-25 05:24:00,1.65105,1.6511,1.6509,1.651,495400000.0
2007-09-25 05:25:00,1.651,1.651,1.6509,1.6509,185300000.0
2007-09-25 05:26:00,1.6509,1.65105,1.6509,1.65095,538699992.0
2007-09-25 05:27:00,1.65095,1.65115,1.6509,1.65095,263499998.0
2007-09-25 05:28:00,1.6509,1.65105,1.65085,1.6509,55700000.0
2007-09-25 05:29:00,1.65085,1.65115,1.6508,1.65085,659099989.0
2007-09-25 05:30:00,1.65085,1.6509,1.65085,1.65085,110500000.0
2007-09-25 05:31:00,1.651,1.65105,1.65085,1.65085,168400001.0
2007-09-25 05:32:00,1.6509,1.651,1.6508,1.65085,268999996.0
2007-09-25 05:33:00,1.65095,1.651,1.6508,1.65085,117199998.0
2007-09-25 05:34:00,1.6508,1.6511,1.65075,1.6509,408199993.0
2007-09-25 05:35:00,1.65095,1.65115,1.6508,1.6508,433199992.0
2007-09-25 05:36:00,1.6508,1.6508,1.6508,1.6508,60599998.0
2007-09-25 05:37:00,1.6508,1.6508,1.6508,1.6508,190499995.0
2007-09-25 05:38:00,1.6508,1.6508,1.6508,1.6508,129999995.0
2007-09-25 05:39:00,1.6508,1.65105,1.6508,1.651,616199992.0
2007-09-25 05:40:00,1.651,1.6511,1.65085,1.6509,271699998.0
2007-09-25 05:41:00,1.6509,1.6509,1.65085,1.6509,1441299979.0
2007-09-25 05:42:00,1.6508,1.651,1.6508,1.651,35600001.0
2007-09-25 05:43:00,1.651,1.651,1.651,1.651,4800000.0
2007-09-25 05:44:00,1.651,1.651,1.651,1.651,1600000.0
2007-09-25 05:45:00,1.65071,1.65079,1.65027,1.65075,838299998.0
2007-09-25 05:46:00,1.65042,1.65081,1.65024,1.65071,255500000.0
2007-09-25 05:47:00,1.65095,1.651,1.65085,1.65085,17400000.0
2007-09-25 05:48:00,1.65085,1.65085,1.65085,1.65085,4900000.0
2007-09-25 05:49:00,1.65068,1.65068,1.65025,1.65064,511399994.0
2007-09-25 05:50:00,1.65085,1.65085,1.65075,1.6508,182199997.0
2007-09-25 05:51:00,1.65075,1.6509,1.65075,1.6508,527299988.0
2007-09-25 05:52:00,1.6508,1.651,1.6508,1.65095,607099988.0
2007-09-25 05:53:00,1.651,1.65105,1.651,1.65105,314299998.0
2007-09-25 05:54:00,1.65105,1.6511,1.65105,1.6511,465800003.0
2007-09-25 05:55:00,1.6511,1.6511,1.65105,1.6511,227400000.0
2007-09-25 05:56:00,1.6511,1.6511,1.6511,1.6511,213600000.0
2007-09-25 05:57:00,1.6511,1.6514,1.6511,1.65135,952700002.0
2007-09-25 05:58:00,1.6513,1.6514,1.6512,1.6512,462400000.0
2007-09-25 05:59:00,1.65125,1.6515,1.65125,1.65135,302599999.0
2007-09-25 06:00:00,1.65125,1.65135,1.6512,1.6513,178500000.0
2007-09-25 06:01:00,1.6512,1.65125,1.6511,1.6512,201699998.0
2007-09-25 06:02:00,1.6512,1.65125,1.6512,1.65125,513699994.0
2007-09-25 06:03:00,1.6513,1.6515,1.6513,1.65145,541499993.0
2007-09-25 06:04:00,1.65145,1.65145,1.65135,1.65145,10000000.0
2007-09-25 06:05:00,1.6514,1.65145,1.65125,1.6513,356400001.0
2007-09-25 06:06:00,1.65135,1.65145,1.65135,1.65145,42500000.0
2007-09-25 06:07:00,1.6514,1.6514,1.6514,1.6514,8000000.0
2007-09-25 06:08:00,1.65145,1.65145,1.6512,1.6513,481199994.0
2007-09-25 06:09:00,1.6513,1.6513,1.6512,1.6512,75700000.0
2007-09-25 06:10:00,1.6512,1.65125,1.6508,1.651,739099993.0
2007-09-25 06:11:00,1.651,1.6512,1.651,1.6511,300699989.0
2007-09-25 06:12:00,1.6512,1.6512,1.6512,1.6512,300000.0
2007-09-25 06:13:00,1.6512,1.6513,1.6512,1.6513,12200000.0
2007-09-25 06:14:00,1.6513,1.6513,1.6512,1.6512,117299996.0
2007-09-25 06:15:00,1.6512,1.6513,1.65105,1.65105,463299997.0
2007-09-25 06:16:00,1.6511,1.6511,1.6511,1.6511,289699991.0
2007-09-25 06:17:00,1.6511,1.6511,1.6511,1.6511,229700003.0
2007-09-25 06:18:00,1.6511,1.6511,1.651,1.6511,375199988.0
2007-09-25 06:19:00,1.6512,1.6512,1.6512,1.6512,300000.0
2007-09-25 06:20:00,1.6512,1.6512,1.6512,1.6512,900000.0
2007-09-25 06:21:00,1.65115,1.65115,1.65105,1.65105,22900000.0
2007-09-25 06:22:00,1.65095,1.6512,1.65085,1.65115,855499994.0
2007-09-25 06:23:00,1.6512,1.6512,1.6511,1.6511,133700001.0
2007-09-25 06:24:00,1.6512,1.6512,1.6512,1.6512,202400000.0
2007-09-25 06:25:00,1.65115,1.6513,1.65115,1.6513,892799998.0
2007-09-25 06:26:00,1.6513,1.6513,1.6513,1.6513,218199997.0
2007-09-25 06:27:00,1.65125,1.6514,1.65125,1.6513,11300000.0
2007-09-25 06:28:00,1.65125,1.6513,1.6512,1.6512,1152699986.0
2007-09-25 06:29:00,1.6512,1.6513,1.65115,1.6512,162499996.0
2007-09-25 06:30:00,1.65069,1.65099,1.65069,1.65087,382799999.0
2007-09-25 06:31:00,1.6512,1.6513,1.6512,1.6513,161899996.0
2007-09-25 06:32:00,1.6513,1.6513,1.65125,1.6513,183800001.0
2007-09-25 06:33:00,1.6513,1.6514,1.6512,1.6512,730699998.0
2007-09-25 06:34:00,1.65125,1.6513,1.65125,1.6513,2900000.0
2007-09-25 06:35:00,1.6513,1.6515,1.65125,1.65145,160999999.0
2007-09-25 06:36:00,1.6514,1.65155,1.6514,1.65145,296100006.0
2007-09-25 06:37:00,1.65095,1.65124,1.65095,1.65108,469600004.0
2007-09-25 06:38:00,1.6514,1.6514,1.6514,1.6514,16400000.0
2007-09-25 06:39:00,1.65132,1.65134,1.65112,1.65112,492000011.0
2007-09-25 06:40:00,1.6514,1.6514,1.6513,1.65135,84800000.0
2007-09-25 06:41:00,1.6513,1.6514,1.6513,1.6514,25400000.0
2007-09-25 06:42:00,1.6514,1.6514,1.65125,1.65125,27300001.0
2007-09-25 06:43:00,1.6514,1.6515,1.6512,1.65125,391100000.0
2007-09-25 06:44:00,1.6514,1.6516,1.6514,1.6516,1414500003.0
2007-09-25 06:45:00,1.6516,1.6516,1.65155,1.65155,427899993.0
2007-09-25 06:46:00,1.6516,1.6517,1.6516,1.6516,386099987.0
2007-09-25 06:47:00,1.6517,1.6517,1.65155,1.6517,281200003.0
2007-09-25 06:48:00,1.6517,1.65205,1.65165,1.65175,372999998.0
2007-09-25 06:49:00,1.65175,1.6518,1.65175,1.6518,16000000.0
2007-09-25 06:50:00,1.65175,1.6518,1.6517,1.65175,434699987.0
2007-09-25 06:51:00,1.6518,1.6518,1.6517,1.65175,299499995.0
2007-09-25 06:52:00,1.6518,1.6519,1.65165,1.6518,394799993.0
2007-09-25 06:53:00,1.6518,1.6518,1.6518,1.6518,319399987.0
2007-09-25 06:54:00,1.6518,1.65185,1.65175,1.6518,611200008.0
2007-09-25 06:55:00,1.6518,1.6519,1.65175,1.65175,316000005.0
2007-09-25 06:56:00,1.6518,1.6518,1.65175,1.6518,356500009.0
2007-09-25 06:57:00,1.6518,1.6518,1.65175,1.6518,753800001.0
2007-09-25 06:58:00,1.6518,1.6518,1.6518,1.6518,347399987.0
2007-09-25 06:59:00,1.6518,1.6518,1.6518,1.6518,517499993.0
2007-09-25 07:00:00,1.6518,1.6518,1.6518,1.6518,161199993.0
2007-09-25 07:01:00,1.6519,1.6519,1.6511,1.65135,655599997.0
2007-09-25 07:02:00,1.65135,1.65145,1.6513,1.65145,111499999.0
2007-09-25 07:03:00,1.65145,1.65155,1.65145,1.65155,61299999.0
2007-09-25 07:04:00,1.65155,1.65155,1.65145,1.6515,91999999.0
2007-09-25 07:05:00,1.6515,1.6516,1.6514,1.6514,118600000.0
2007-09-25 07:06:00,1.6514,1.6514,1.6513,1.65135,190500001.0
2007-09-25 07:07:00,1.65135,1.65135,1.6512,1.65125,141500000.0
2007-09-25 07:08:00,1.65125,1.6514,1.65125,1.6513,349200002.0
2007-09-25 07:09:00,1.6513,1.6513,1.65115,1.6513,527999993.0
2007-09-25 07:10:00,1.6513,1.6513,1.65105,1.6513,759999996.0
2007-09-25 07:11:00,1.6513,1.6513,1.6513,1.6513,103500000.0
2007-09-25 07:12:00,1.6513,1.6513,1.6513,1.6513,158599997.0
2007-09-25 07:13:00,1.6513,1.6513,1.6513,1.6513,60500000.0
2007-09-25 07:14:00,1.65074,1.65107,1.65074,1.651,70300001.0
2007-09-25 07:15:00,1.6513,1.6513,1.65125,1.65125,332000000.0
2007-09-25 07:16:00,1.65125,1.65135,1.65125,1.65135,252800004.0
2007-09-25 07:17:00,1.65135,1.65145,1.65135,1.65135,128700000.0
2007-09-25 07:18:00,1.65135,1.6514,1.65135,1.65135,80200000.0
2007-09-25 07:19:00,1.65135,1.6514,1.65135,1.6514,505899998.0
2007-09-25 07:20:00,1.6514,1.6514,1.65135,1.6514,108800000.0
2007-09-25 07:21:00,1.6514,1.65155,1.6514,1.65145,32600000.0
2007-09-25 07:22:00,1.65145,1.65155,1.6514,1.65145,183200003.0
2007-09-25 07:23:00,1.65145,1.6515,1.65145,1.6515,25500000.0
2007-09-25 07:24:00,1.6515,1.6516,1.65145,1.6516,69499999.0
2007-09-25 07:25:00,1.6516,1.65195,1.65155,1.6518,1049400001.0
2007-09-25 07:26:00,1.65175,1.65185,1.65155,1.65155,176999998.0
2007-09-25 07:27:00,1.65155,1.65175,1.65145,1.65145,233800002.0
2007-09-25 07:28:00,1.65145,1.6515,1.65145,1.6515,17500000.0
2007-09-25 07:29:00,1.6515,1.6516,1.6515,1.6516,52500000.0
2007-09-25 07:30:00,1.6516,1.6516,1.6514,1.6515,225900000.0
2007-09-25 07:31:00,1.65145,1.6515,1.65145,1.6515,26100000.0
2007-09-25 07:32:00,1.6515,1.6515,1.6515,1.6515,97600000.0
2007-09-25 07:33:00,1.6515,1.6515,1.6512,1.6514,740099995.0
2007-09-25 07:34:00,1.65145,1.65165,1.65135,1.6515,504300003.0
2007-09-25 07:35:00,1.6515,1.65155,1.6515,1.65155,124000000.0
2007-09-25 07:36:00,1.65155,1.65175,1.65155,1.6516,730100005.0
2007-09-25 07:37:00,1.65165,1.65175,1.65165,1.6517,60000000.0
2007-09-25 07:38:00,1.65165,1.65165,1.65145,1.65165,164700001.0
2007-09-25 07:39:00,1.65165,1.65165,1.6514,1.6515,756699995.0
2007-09-25 07:40:00,1.6515,1.6515,1.65125,1.6515,626500003.0
2007-09-25 07:41:00,1.65145,1.6515,1.65135,1.65135,548900003.0
2007-09-25 07:42:00,1.65097,1.65119,1.65076,1.651,41000000.0
2007-09-25 07:43:00,1.6514,1.6514,1.6513,1.65135,411499995.0
2007-09-25 07:44:00,1.65135,1.65165,1.65135,1.6516,794699996.0
2007-09-25 07:45:00,1.6516,1.6516,1.6515,1.6515,461699995.0
2007-09-25 07:46:00,1.6515,1.65165,1.6513,1.65165,805461000.0
2007-09-25 07:47:00,1.65165,1.65165,1.6515,1.6516,1008600000.0
2007-09-25 07:48:00,1.6516,1.6516,1.6515,1.6516,227100000.0
2007-09-25 07:49:00,1.6516,1.6516,1.65155,1.65155,277999999.0
2007-09-25 07:50:00,1.6516,1.6516,1.6515,1.6516,58799998.0
2007-09-25 07:51:00,1.6516,1.6516,1.6515,1.6515,470099992.0
2007-09-25 07:52:00,1.65155,1.6517,1.65155,1.6517,534900000.0
2007-09-25 07:53:00,1.6517,1.65205,1.6517,1.6519,1633100002.0
2007-09-25 07:54:00,1.6519,1.6521,1.6519,1.6521,280500000.0
2007-09-25 07:55:00,1.65205,1.6522,1.65205,1.65215,769799997.0
2007-09-25 07:56:00,1.65215,1.65215,1.65205,1.6521,148500000.0
2007-09-25 07:57:00,1.65205,1.65235,1.65205,1.65225,270000000.0
2007-09-25 07:58:00,1.65225,1.65225,1.652,1.65215,352699999.0
2007-09-25 07:59:00,1.6521,1.65215,1.652,1.652,355700002.0
2007-09-25 08:00:00,1.652,1.6521,1.65195,1.65195,405000009.0
2007-09-25 08:01:00,1.6519,1.65205,1.65185,1.6519,1362299995.0
2007-09-25 08:02:00,1.6519,1.65205,1.65165,1.65195,1065100000.0
2007-09-25 08:03:00,1.652,1.6523,1.6519,1.65215,847800002.0
2007-09-25 08:04:00,1.6522,1.65225,1.6519,1.652,465500003.0
2007-09-25 08:05:00,1.652,1.6522,1.6519,1.65215,1806799992.0
2007-09-25 08:06:00,1.65215,1.65225,1.65205,1.65225,1390500002.0
2007-09-25 08:07:00,1.65225,1.65225,1.65205,1.65215,428499999.0
2007-09-25 08:08:00,1.6521,1.65215,1.652,1.6521,1306000011.0
2007-09-25 08:09:00,1.652,1.6521,1.6518,1.6519,1422000008.0
2007-09-25 08:10:00,1.652,1.652,1.6518,1.6518,1422000008.0
2007-09-25 08:11:00,1.6518,1.6519,1.6517,1.6518,1422000008.0
2007-09-25 08:12:00,1.65175,1.6519,1.65175,1.65185,993599999.0
2007-09-25 08:13:00,1.6519,1.6519,1.65175,1.6518,1313900003.0
2007-09-25 08:14:00,1.6518,1.6519,1.6518,1.6518,740499984.0
2007-09-25 08:15:00,1.6518,1.65185,1.6518,1.6518,298599996.0
2007-09-25 08:16:00,1.65185,1.65185,1.6518,1.65185,141200000.0
2007-09-25 08:17:00,1.65185,1.65185,1.6517,1.6517,641500011.0
2007-09-25 08:18:00,1.65175,1.65185,1.6516,1.65165,795599998.0
2007-09-25 08:19:00,1.65175,1.65205,1.6516,1.65195,248200000.0
2007-09-25 08:20:00,1.65195,1.6521,1.6518,1.65195,255000002.0
2007-09-25 08:21:00,1.65205,1.6521,1.652,1.65205,413500000.0
2007-09-25 08:22:00,1.65205,1.6521,1.652,1.65205,98900000.0
2007-09-25 08:23:00,1.65205,1.65205,1.65205,1.65205,13500000.0
2007-09-25 08:24:00,1.65205,1.65205,1.652,1.65205,225800000.0
2007-09-25 08:25:00,1.65205,1.6521,1.652,1.652,126400002.0
2007-09-25 08:26:00,1.652,1.65205,1.652,1.65205,379100008.0
2007-09-25 08:27:00,1.65205,1.6522,1.65205,1.65205,136400000.0
2007-09-25 08:28:00,1.65205,1.65205,1.65205,1.65205,27700000.0
2007-09-25 08:29:00,1.65205,1.65215,1.65205,1.6521,86400000.0
2007-09-25 08:30:00,1.65205,1.6522,1.65205,1.65215,573600001.0
2007-09-25 08:31:00,1.65215,1.6522,1.65205,1.6522,159000000.0
2007-09-25 08:32:00,1.65215,1.6524,1.6521,1.65235,588699999.0
2007-09-25 08:33:00,1.6524,1.6524,1.6522,1.65225,609800004.0
2007-09-25 08:34:00,1.6524,1.6524,1.65225,1.65225,150400000.0
2007-09-25 08:35:00,1.65225,1.65225,1.65225,1.65225,14800000.0
2007-09-25 08:36:00,1.65225,1.6523,1.6522,1.65225,324499994.0
2007-09-25 08:37:00,1.65225,1.65225,1.65215,1.65215,28600000.0
2007-09-25 08:38:00,1.6522,1.6522,1.652,1.652,193500000.0
2007-09-25 08:39:00,1.652,1.65205,1.6516,1.6516,1258199997.0
2007-09-25 08:40:00,1.6516,1.65195,1.6516,1.65195,654299982.0
2007-09-25 08:41:00,1.65195,1.652,1.6519,1.6519,204200002.0
2007-09-25 08:42:00,1.65195,1.65195,1.6517,1.65185,271099999.0
2007-09-25 08:43:00,1.65185,1.65185,1.65175,1.6518,217300001.0
2007-09-25 08:44:00,1.6518,1.6518,1.65175,1.65175,38700000.0
2007-09-25 08:45:00,1.65175,1.65185,1.6517,1.65185,233300008.0
2007-09-25 08:46:00,1.65185,1.6519,1.65185,1.6519,51300000.0
2007-09-25 08:47:00,1.6519,1.6521,1.6519,1.65205,227600001.0
2007-09-25 08:48:00,1.65205,1.65205,1.65205,1.65205,13000000.0
2007-09-25 08:49:00,1.65205,1.6522,1.65195,1.652,210200000.0
2007-09-25 08:50:00,1.6519,1.65195,1.65185,1.65185,318699998.0
2007-09-25 08:51:00,1.65185,1.6519,1.65185,1.65185,33300000.0
2007-09-25 08:52:00,1.65185,1.6519,1.6518,1.6518,57800000.0
2007-09-25 08:53:00,1.6518,1.6518,1.65175,1.65175,124500000.0
2007-09-25 08:54:00,1.65175,1.65175,1.6515,1.65155,383199995.0
2007-09-25 08:55:00,1.6515,1.65165,1.65145,1.65155,582700008.0
2007-09-25 08:56:00,1.65155,1.6516,1.65145,1.6516,994300001.0
2007-09-25 08:57:00,1.6516,1.65165,1.65155,1.6516,640500007.0
2007-09-25 08:58:00,1.6516,1.6517,1.65155,1.65165,190499997.0
2007-09-25 08:59:00,1.65165,1.6517,1.65165,1.65165,90400000.0
2007-09-25 09:00:00,1.65165,1.65165,1.65155,1.6516,452200003.0
2007-09-25 09:01:00,1.6516,1.6516,1.6515,1.6515,288000004.0
2007-09-25 09:02:00,1.65155,1.6516,1.6515,1.6516,314200008.0
2007-09-25 09:03:00,1.65155,1.6516,1.65155,1.6516,267500000.0
2007-09-25 09:04:00,1.6516,1.6517,1.6515,1.6517,195800001.0
2007-09-25 09:05:00,1.6517,1.6517,1.65165,1.6517,402800000.0
2007-09-25 09:06:00,1.6517,1.6517,1.6516,1.6517,122699999.0
2007-09-25 09:07:00,1.6517,1.6517,1.6515,1.6515,302100001.0
2007-09-25 09:08:00,1.65155,1.65165,1.6515,1.6516,1126799991.0
2007-09-25 09:09:00,1.6517,1.6517,1.65165,1.65165,187300000.0
2007-09-25 09:10:00,1.65165,1.6517,1.6516,1.6517,320499994.0
2007-09-25 09:11:00,1.6517,1.6519,1.6516,1.65185,1401200008.0
2007-09-25 09:12:00,1.65185,1.65185,1.6517,1.65175,628999999.0
2007-09-25 09:13:00,1.65175,1.65175,1.65165,1.6517,696100008.0
2007-09-25 09:14:00,1.6517,1.6519,1.6516,1.65175,239300002.0
2007-09-25 09:15:00,1.65175,1.65185,1.65155,1.6517,832399996.0
2007-09-25 09:16:00,1.6517,1.6518,1.6516,1.6517,529299999.0
2007-09-25 09:17:00,1.6517,1.6517,1.65155,1.6516,404700005.0
2007-09-25 09:18:00,1.6516,1.6517,1.65155,1.6517,490699998.0
2007-09-25 09:19:00,1.6517,1.6517,1.65165,1.65165,67200000.0
2007-09-25 09:20:00,1.6516,1.6517,1.6516,1.6517,632900008.0
2007-09-25 09:21:00,1.6517,1.6517,1.6515,1.65155,321400000.0
2007-09-25 09:22:00,1.65155,1.65165,1.65155,1.6516,541699996.0
2007-09-25 09:23:00,1.65165,1.65165,1.6516,1.6516,401499992.0
2007-09-25 09:24:00,1.6516,1.65165,1.65145,1.65145,660399993.0
2007-09-25 09:25:00,1.65145,1.6515,1.65135,1.6515,855400003.0
2007-09-25 09:26:00,1.65145,1.6515,1.65125,1.65125,544599997.0
2007-09-25 09:27:00,1.6513,1.6513,1.6512,1.6512,690599993.0
2007-09-25 09:28:00,1.6512,1.6513,1.6512,1.6513,865099995.0
2007-09-25 09:29:00,1.6513,1.6513,1.65125,1.65125,31700000.0
2007-09-25 09:30:00,1.65125,1.65135,1.6512,1.65125,569099998.0
2007-09-25 09:31:00,1.65125,1.6514,1.65125,1.65135,754499995.0
2007-09-25 09:32:00,1.65135,1.6515,1.65125,1.6515,896300026.0
2007-09-25 09:33:00,1.6515,1.6516,1.65135,1.65135,163400001.0
2007-09-25 09:34:00,1.6514,1.65145,1.65125,1.6513,368600000.0
2007-09-25 09:35:00,1.6513,1.65135,1.6512,1.6512,70200000.0
2007-09-25 09:36:00,1.6512,1.65125,1.6511,1.65115,140999998.0
2007-09-25 09:37:00,1.6511,1.6512,1.65105,1.65105,158800000.0
2007-09-25 09:38:00,1.65105,1.65105,1.65065,1.6508,566100002.0
2007-09-25 09:39:00,1.65075,1.6509,1.65075,1.65085,252500001.0
2007-09-25 09:40:00,1.65085,1.651,1.6508,1.65095,570900004.0
2007-09-25 09:41:00,1.65095,1.6511,1.6508,1.65085,549999998.0
2007-09-25 09:42:00,1.6508,1.6509,1.6508,1.65085,784300000.0
2007-09-25 09:43:00,1.6508,1.6509,1.6508,1.65085,317799999.0
2007-09-25 09:44:00,1.65085,1.6509,1.65085,1.6509,222800000.0
2007-09-25 09:45:00,1.6509,1.6509,1.65085,1.6509,186000000.0
2007-09-25 09:46:00,1.6509,1.6509,1.6508,1.6509,529500000.0
2007-09-25 09:47:00,1.6509,1.651,1.6508,1.65085,1061399998.0
2007-09-25 09:48:00,1.65085,1.651,1.65085,1.65095,587200000.0
2007-09-25 09:49:00,1.651,1.651,1.65085,1.65085,86400000.0
2007-09-25 09:50:00,1.6509,1.6509,1.65085,1.6509,82200000.0
2007-09-25 09:51:00,1.6509,1.6511,1.65085,1.6509,776400001.0
2007-09-25 09:52:00,1.6509,1.651,1.6509,1.6509,652699994.0
2007-09-25 09:53:00,1.65085,1.6511,1.65085,1.651,265700000.0
2007-09-25 09:54:00,1.651,1.651,1.65095,1.651,23600000.0
2007-09-25 09:55:00,1.651,1.65115,1.65085,1.651,385800005.0
2007-09-25 09:56:00,1.651,1.6512,1.6509,1.651,485999997.0
2007-09-25 09:57:00,1.651,1.6511,1.6509,1.651,558900001.0
2007-09-25 09:58:00,1.651,1.651,1.65075,1.651,462699993.0
2007-09-25 09:59:00,1.65095,1.651,1.65085,1.6509,352399997.0
2007-09-25 10:00:00,1.6509,1.65105,1.6505,1.65055,250400002.0
2007-09-25 10:01:00,1.65055,1.65075,1.6505,1.6506,687700002.0
2007-09-25 10:02:00,1.6506,1.65095,1.6505,1.65085,685400001.0
2007-09-25 10:03:00,1.65085,1.65095,1.6507,1.65085,186099999.0
2007-09-25 10:04:00,1.65095,1.65095,1.65085,1.65095,243800001.0
2007-09-25 10:05:00,1.65095,1.6511,1.65095,1.6511,69100000.0
2007-09-25 10:06:00,1.6511,1.6513,1.65105,1.6513,494299996.0
2007-09-25 10:07:00,1.6513,1.6514,1.6512,1.6512,496900006.0
2007-09-25 10:08:00,1.6512,1.65145,1.6512,1.65145,417700000.0
2007-09-25 10:09:00,1.65145,1.6515,1.6514,1.65145,384600001.0
2007-09-25 10:10:00,1.65145,1.65145,1.65135,1.65135,477600001.0
2007-09-25 10:11:00,1.65135,1.6515,1.65135,1.6514,365400000.0
2007-09-25 10:12:00,1.6514,1.65145,1.65135,1.65145,229599998.0
2007-09-25 10:13:00,1.6515,1.65165,1.65145,1.6516,1013900004.0
2007-09-25 10:14:00,1.65155,1.65155,1.65125,1.6514,182699998.0
2007-09-25 10:15:00,1.65135,1.65135,1.65125,1.65125,89799999.0
2007-09-25 10:16:00,1.65125,1.65125,1.65105,1.6511,88500000.0
2007-09-25 10:17:00,1.6511,1.6511,1.65085,1.6509,167200000.0
2007-09-25 10:18:00,1.6509,1.65095,1.65075,1.65075,104000000.0
2007-09-25 10:19:00,1.65075,1.6508,1.65065,1.65075,466600003.0
2007-09-25 10:20:00,1.65075,1.65075,1.65075,1.65075,2000000.0
2007-09-25 10:21:00,1.65075,1.65075,1.6503,1.6505,117100002.0
2007-09-25 10:22:00,1.6504,1.65055,1.65035,1.65055,733100002.0
2007-09-25 10:23:00,1.65055,1.6506,1.65045,1.6506,184600002.0
2007-09-25 10:24:00,1.65055,1.6506,1.65055,1.65055,8000000.0
2007-09-25 10:25:00,1.65055,1.6506,1.65055,1.6506,5400000.0
2007-09-25 10:26:00,1.65055,1.6507,1.65055,1.6506,605200011.0
2007-09-25 10:27:00,1.6506,1.65065,1.65045,1.6505,922799995.0
2007-09-25 10:28:00,1.6505,1.6505,1.65005,1.65005,224100000.0
2007-09-25 10:29:00,1.65005,1.6501,1.6497,1.64985,975900001.0
2007-09-25 10:30:00,1.64985,1.65005,1.6498,1.65,180199998.0
2007-09-25 10:31:00,1.6499,1.6501,1.64975,1.65,485300001.0
2007-09-25 10:32:00,1.65005,1.65035,1.65,1.6502,1519000015.0
2007-09-25 10:33:00,1.6502,1.6503,1.65015,1.65025,206399999.0
2007-09-25 10:34:00,1.65025,1.6503,1.65015,1.65015,218400004.0
2007-09-25 10:35:00,1.6502,1.65025,1.6501,1.65015,116599998.0
2007-09-25 10:36:00,1.65005,1.6502,1.65,1.65015,351699994.0
2007-09-25 10:37:00,1.6501,1.6502,1.6501,1.65015,108900000.0
2007-09-25 10:38:00,1.65015,1.6503,1.64995,1.65025,357600001.0
2007-09-25 10:39:00,1.6502,1.6503,1.65005,1.6503,315499994.0
2007-09-25 10:40:00,1.65025,1.65035,1.65015,1.6502,200099999.0
2007-09-25 10:41:00,1.6502,1.6502,1.65,1.6501,774499994.0
2007-09-25 10:42:00,1.6501,1.65025,1.65,1.6502,1183500001.0
2007-09-25 10:43:00,1.65015,1.6504,1.65015,1.6504,207900000.0
2007-09-25 10:44:00,1.6504,1.6505,1.65025,1.6504,596999997.0
2007-09-25 10:45:00,1.6504,1.6504,1.6502,1.6503,1394200000.0
2007-09-25 10:46:00,1.6503,1.6503,1.65005,1.6501,1560200010.0
2007-09-25 10:47:00,1.6501,1.6503,1.65,1.6502,764899995.0
2007-09-25 10:48:00,1.65015,1.6502,1.65015,1.65015,33100000.0
2007-09-25 10:49:00,1.6502,1.6503,1.6501,1.6503,310899998.0
2007-09-25 10:50:00,1.6503,1.6505,1.6502,1.6505,658799998.0
2007-09-25 10:51:00,1.65045,1.6506,1.6503,1.6504,1213100008.0
2007-09-25 10:52:00,1.65045,1.6505,1.65045,1.6505,121900000.0
2007-09-25 10:53:00,1.65045,1.6507,1.65045,1.65055,1032500002.0
2007-09-25 10:54:00,1.65055,1.6507,1.65055,1.65065,310400001.0
2007-09-25 10:55:00,1.65065,1.6507,1.6506,1.65065,220500006.0
2007-09-25 10:56:00,1.65065,1.65065,1.6506,1.6506,439200000.0
2007-09-25 10:57:00,1.6506,1.6506,1.6506,1.6506,273600000.0
2007-09-25 10:58:00,1.6506,1.6507,1.65055,1.6507,454800000.0
2007-09-25 10:59:00,1.6507,1.65075,1.65055,1.65075,629499999.0
2007-09-25 11:00:00,1.65075,1.65085,1.6506,1.6506,656999996.0
2007-09-25 11:01:00,1.6506,1.6507,1.6506,1.6506,307500000.0
2007-09-25 11:02:00,1.6506,1.6507,1.65055,1.6507,187999999.0
2007-09-25 11:03:00,1.65065,1.65075,1.65055,1.6506,133400000.0
2007-09-25 11:04:00,1.65055,1.6506,1.6505,1.6506,161800000.0
2007-09-25 11:05:00,1.6506,1.6511,1.6506,1.65085,965399998.0
2007-09-25 11:06:00,1.65085,1.6509,1.6507,1.6508,289999995.0
2007-09-25 11:07:00,1.6508,1.6508,1.6506,1.6507,270700000.0
2007-09-25 11:08:00,1.6507,1.6509,1.6507,1.65085,929100000.0
2007-09-25 11:09:00,1.6509,1.65095,1.65085,1.65095,562500005.0
2007-09-25 11:10:00,1.65095,1.6511,1.65085,1.65085,918500004.0
2007-09-25 11:11:00,1.6509,1.651,1.65085,1.65085,1194499989.0
2007-09-25 11:12:00,1.65085,1.651,1.65085,1.6509,521599999.0
2007-09-25 11:13:00,1.6509,1.6511,1.6509,1.65095,626899996.0
2007-09-25 11:14:00,1.65095,1.6511,1.6509,1.6509,1081300004.0
2007-09-25 11:15:00,1.6509,1.6509,1.65085,1.65085,56400000.0
2007-09-25 11:16:00,1.651,1.651,1.65085,1.65095,333499998.0
2007-09-25 11:17:00,1.65095,1.651,1.6507,1.6508,613099992.0
2007-09-25 11:18:00,1.6508,1.6508,1.6507,1.6508,357500004.0
2007-09-25 11:19:00,1.65075,1.6508,1.65065,1.6508,364800004.0
2007-09-25 11:20:00,1.6507,1.65075,1.6506,1.6507,727800000.0
2007-09-25 11:21:00,1.6507,1.6508,1.6506,1.6507,169400001.0
2007-09-25 11:22:00,1.6507,1.6508,1.65065,1.65065,123900000.0
2007-09-25 11:23:00,1.65065,1.6507,1.65065,1.6507,38000000.0
2007-09-25 11:24:00,1.6507,1.6507,1.65065,1.65065,42400000.0
2007-09-25 11:25:00,1.6507,1.6507,1.6506,1.6506,126400000.0
2007-09-25 11:26:00,1.6507,1.6507,1.6506,1.6507,981800002.0
2007-09-25 11:27:00,1.6507,1.6508,1.6507,1.6508,366799998.0
2007-09-25 11:28:00,1.6508,1.6508,1.65075,1.6508,44800000.0
2007-09-25 11:29:00,1.65075,1.6508,1.65075,1.6508,77200000.0
2007-09-25 11:30:00,1.6508,1.6508,1.65075,1.6508,826200005.0
2007-09-25 11:31:00,1.6508,1.651,1.6508,1.651,1488699997.0
2007-09-25 11:32:00,1.651,1.6511,1.65085,1.6509,981000021.0
2007-09-25 11:33:00,1.65085,1.6509,1.6507,1.6507,1267800007.0
2007-09-25 11:34:00,1.6507,1.6508,1.6507,1.6508,1743899990.0
2007-09-25 11:35:00,1.6508,1.651,1.65075,1.65095,844400000.0
2007-09-25 11:36:00,1.65095,1.65095,1.65075,1.6508,1145399998.0
2007-09-25 11:37:00,1.6508,1.65085,1.65075,1.65075,649900002.0
2007-09-25 11:38:00,1.6508,1.6508,1.6508,1.6508,997399992.0
2007-09-25 11:39:00,1.6508,1.6509,1.65075,1.65085,972400007.0
2007-09-25 11:40:00,1.65085,1.651,1.6508,1.651,571400006.0
2007-09-25 11:41:00,1.651,1.651,1.6508,1.65095,642800008.0
2007-09-25 11:42:00,1.65095,1.65115,1.65095,1.6511,456699997.0
2007-09-25 11:43:00,1.6511,1.65125,1.65105,1.65115,752100003.0
2007-09-25 11:44:00,1.6512,1.6512,1.65105,1.6512,340700000.0
2007-09-25 11:45:00,1.6512,1.6512,1.651,1.6511,663399991.0
2007-09-25 11:46:00,1.6511,1.6512,1.65095,1.6512,1127300009.0
2007-09-25 11:47:00,1.6512,1.6512,1.65085,1.65105,1252500003.0
2007-09-25 11:48:00,1.6511,1.6511,1.65095,1.6511,939700000.0
2007-09-25 11:49:00,1.65105,1.6512,1.65105,1.6511,1046100005.0
2007-09-25 11:50:00,1.6511,1.6511,1.651,1.651,230599997.0
2007-09-25 11:51:00,1.65095,1.6512,1.65095,1.6512,700299996.0
2007-09-25 11:52:00,1.65115,1.65115,1.6511,1.65115,810599995.0
2007-09-25 11:53:00,1.6511,1.6512,1.65105,1.65115,906999996.0
2007-09-25 11:54:00,1.6512,1.6512,1.65095,1.6511,716299999.0
2007-09-25 11:55:00,1.6511,1.65115,1.65105,1.65105,259799999.0
2007-09-25 11:56:00,1.6511,1.65115,1.651,1.65105,749699998.0
2007-09-25 11:57:00,1.6511,1.65115,1.65105,1.6511,207200000.0
2007-09-25 11:58:00,1.65105,1.65105,1.6508,1.65085,468399998.0
2007-09-25 11:59:00,1.65085,1.65105,1.6508,1.651,785200000.0
2007-09-25 12:00:00,1.65095,1.651,1.65095,1.651,619800005.0
2007-09-25 12:01:00,1.651,1.651,1.65085,1.6509,952999996.0
2007-09-25 12:02:00,1.65095,1.6511,1.6508,1.65105,524100005.0
2007-09-25 12:03:00,1.6511,1.6511,1.651,1.6511,148299996.0
2007-09-25 12:04:00,1.6511,1.6511,1.65095,1.65095,26700000.0
2007-09-25 12:05:00,1.65095,1.651,1.6509,1.6509,808600002.0
2007-09-25 12:06:00,1.6509,1.6511,1.65085,1.651,635700003.0
2007-09-25 12:07:00,1.651,1.6511,1.651,1.6511,1131700003.0
2007-09-25 12:08:00,1.651,1.651,1.651,1.651,1680900021.0
2007-09-25 12:09:00,1.651,1.6512,1.651,1.6512,1680900021.0
2007-09-25 12:10:00,1.6512,1.6512,1.65085,1.65085,1266000001.0
2007-09-25 12:11:00,1.6509,1.651,1.65085,1.6509,1107500011.0
2007-09-25 12:12:00,1.6509,1.65095,1.6507,1.65085,550900000.0
2007-09-25 12:13:00,1.6508,1.65085,1.65065,1.6508,923699994.0
2007-09-25 12:14:00,1.65075,1.6508,1.65065,1.6508,757100002.0
2007-09-25 12:15:00,1.6508,1.6509,1.6504,1.6504,1025750000.0
2007-09-25 12:16:00,1.6504,1.6505,1.65015,1.65025,874900010.0
2007-09-25 12:17:00,1.65025,1.6503,1.6501,1.6502,1063599990.0
2007-09-25 12:18:00,1.6502,1.6506,1.6502,1.65045,766500003.0
2007-09-25 12:19:00,1.65055,1.65055,1.65045,1.65055,150599998.0
2007-09-25 12:20:00,1.6505,1.6505,1.6504,1.6504,194600000.0
2007-09-25 12:21:00,1.6504,1.6504,1.6504,1.6504,8600000.0
2007-09-25 12:22:00,1.6504,1.6505,1.6503,1.65045,333299999.0
2007-09-25 12:23:00,1.6504,1.6504,1.65025,1.65025,354700000.0
2007-09-25 12:24:00,1.65035,1.6504,1.65025,1.65025,1257499994.0
2007-09-25 12:25:00,1.65025,1.6503,1.65025,1.6503,12400000.0
2007-09-25 12:26:00,1.65025,1.6503,1.65025,1.6503,48400000.0
2007-09-25 12:27:00,1.6503,1.65035,1.65025,1.6503,266800001.0
2007-09-25 12:28:00,1.6503,1.65035,1.6502,1.65025,352800001.0
2007-09-25 12:29:00,1.6503,1.6503,1.65025,1.6503,274999999.0
2007-09-25 12:30:00,1.6503,1.6503,1.65015,1.65025,507100010.0
2007-09-25 12:31:00,1.65025,1.6503,1.65015,1.65015,291199997.0
2007-09-25 12:32:00,1.65015,1.6503,1.65015,1.6502,1155400014.0
2007-09-25 12:33:00,1.6502,1.6502,1.6502,1.6502,569399996.0
2007-09-25 12:34:00,1.6502,1.6502,1.6498,1.64995,308100000.0
2007-09-25 12:35:00,1.64995,1.65,1.6498,1.64985,270200000.0
2007-09-25 12:36:00,1.64985,1.64985,1.6496,1.6496,176200000.0
2007-09-25 12:37:00,1.64965,1.64965,1.6495,1.6496,46100000.0
2007-09-25 12:38:00,1.6496,1.6497,1.6496,1.6496,138200002.0
2007-09-25 12:39:00,1.64965,1.6497,1.6496,1.64965,190999997.0
2007-09-25 12:40:00,1.64965,1.6498,1.64965,1.6497,81500000.0
2007-09-25 12:41:00,1.6497,1.64975,1.64965,1.64975,70599999.0
2007-09-25 12:42:00,1.64975,1.6498,1.64965,1.64965,234000000.0
2007-09-25 12:43:00,1.64965,1.64975,1.6496,1.64965,661100006.0
2007-09-25 12:44:00,1.6496,1.6497,1.64955,1.64965,294399999.0
2007-09-25 12:45:00,1.6496,1.64965,1.6495,1.64955,275799997.0
2007-09-25 12:46:00,1.6496,1.6496,1.6495,1.6495,357700001.0
2007-09-25 12:47:00,1.64955,1.6496,1.6494,1.6494,91600000.0
2007-09-25 12:48:00,1.6494,1.6494,1.64905,1.6492,264900001.0
2007-09-25 12:49:00,1.6492,1.6493,1.64915,1.64915,303000000.0
2007-09-25 12:50:00,1.64915,1.64915,1.6491,1.6491,294799996.0
2007-09-25 12:51:00,1.6491,1.6492,1.64895,1.64905,555699999.0
2007-09-25 12:52:00,1.649,1.64925,1.649,1.6492,694899999.0
2007-09-25 12:53:00,1.6492,1.6492,1.6491,1.64915,915600006.0
2007-09-25 12:54:00,1.6492,1.6493,1.6491,1.6492,752800002.0
2007-09-25 12:55:00,1.6492,1.6492,1.64905,1.64905,1237199995.0
2007-09-25 12:56:00,1.64905,1.6492,1.64905,1.6492,294000001.0
2007-09-25 12:57:00,1.6492,1.6493,1.6491,1.6492,713000006.0
2007-09-25 12:58:00,1.6492,1.6492,1.64915,1.6492,219100000.0
2007-09-25 12:59:00,1.6492,1.6492,1.64905,1.6491,419500000.0
2007-09-25 13:00:00,1.6491,1.64915,1.6488,1.64895,761500003.0
2007-09-25 13:01:00,1.64895,1.649,1.6487,1.64875,829800001.0
2007-09-25 13:02:00,1.64875,1.64885,1.6487,1.64875,373600000.0
2007-09-25 13:03:00,1.64875,1.6489,1.6487,1.64885,792499987.0
2007-09-25 13:04:00,1.64885,1.6492,1.64885,1.64915,161900000.0
2007-09-25 13:05:00,1.64915,1.6492,1.649,1.6492,729899995.0
2007-09-25 13:06:00,1.6492,1.6492,1.64885,1.64905,362399999.0
2007-09-25 13:07:00,1.64905,1.6491,1.64895,1.64905,276199997.0
2007-09-25 13:08:00,1.64905,1.64915,1.649,1.64915,343199996.0
2007-09-25 13:09:00,1.64915,1.6492,1.64895,1.64895,782300009.0
2007-09-25 13:10:00,1.649,1.64905,1.64895,1.64905,36300000.0
2007-09-25 13:11:00,1.64905,1.6491,1.649,1.6491,135500003.0
2007-09-25 13:12:00,1.64905,1.6491,1.649,1.649,75100000.0
2007-09-25 13:13:00,1.64905,1.64905,1.64885,1.64885,112300000.0
2007-09-25 13:14:00,1.64885,1.6489,1.6484,1.64885,745700001.0
2007-09-25 13:15:00,1.64885,1.64905,1.64875,1.64895,267199999.0
2007-09-25 13:16:00,1.64895,1.64895,1.64865,1.64865,91000000.0
2007-09-25 13:17:00,1.6487,1.6487,1.6484,1.64845,257600000.0
2007-09-25 13:18:00,1.64845,1.64855,1.6484,1.6484,27100000.0
2007-09-25 13:19:00,1.64835,1.6485,1.64825,1.6485,407099999.0
2007-09-25 13:20:00,1.6485,1.6487,1.6484,1.6487,512499993.0
2007-09-25 13:21:00,1.64865,1.64865,1.6484,1.6485,464700002.0
2007-09-25 13:22:00,1.64855,1.64865,1.6485,1.6486,446599991.0
2007-09-25 13:23:00,1.6486,1.64865,1.6485,1.64855,494299996.0
2007-09-25 13:24:00,1.6485,1.64865,1.64835,1.64835,518299994.0
2007-09-25 13:25:00,1.6484,1.64845,1.64825,1.64825,450099998.0
2007-09-25 13:26:00,1.64835,1.64855,1.6483,1.6484,620600005.0
2007-09-25 13:27:00,1.6484,1.64845,1.64825,1.6483,346700000.0
2007-09-25 13:28:00,1.64825,1.6483,1.6482,1.64825,198599999.0
2007-09-25 13:29:00,1.64825,1.6483,1.6482,1.6483,212000004.0
2007-09-25 13:30:00,1.64825,1.64835,1.64825,1.64825,249000000.0
2007-09-25 13:31:00,1.64825,1.6485,1.6482,1.6484,565300005.0
2007-09-25 13:32:00,1.6484,1.6485,1.6484,1.64845,337199998.0
2007-09-25 13:33:00,1.6485,1.6485,1.64815,1.6482,179799998.0
2007-09-25 13:34:00,1.6482,1.64835,1.64815,1.64835,816599993.0
2007-09-25 13:35:00,1.6483,1.6485,1.6483,1.64835,804000005.0
2007-09-25 13:36:00,1.64845,1.6485,1.64835,1.64845,164700000.0
2007-09-25 13:37:00,1.6485,1.6486,1.6484,1.6486,454100004.0
2007-09-25 13:38:00,1.6486,1.6487,1.64845,1.64845,1870500003.0
2007-09-25 13:39:00,1.6485,1.6489,1.64845,1.6489,445800000.0
2007-09-25 13:40:00,1.6489,1.6489,1.6487,1.64885,937500003.0
2007-09-25 13:41:00,1.64885,1.64885,1.6486,1.64865,1290300020.0
2007-09-25 13:42:00,1.6488,1.64895,1.64865,1.6489,464900000.0
2007-09-25 13:43:00,1.6488,1.6488,1.64845,1.6486,914299995.0
2007-09-25 13:44:00,1.6486,1.6487,1.64855,1.6486,482299999.0
2007-09-25 13:45:00,1.6486,1.64885,1.64855,1.64875,1332800009.0
2007-09-25 13:46:00,1.64875,1.6488,1.64865,1.6487,388999999.0
2007-09-25 13:47:00,1.6487,1.6487,1.64815,1.6482,1171300002.0
2007-09-25 13:48:00,1.6482,1.64835,1.64815,1.6483,741799996.0
2007-09-25 13:49:00,1.64825,1.6485,1.6482,1.6484,624899999.0
2007-09-25 13:50:00,1.6484,1.64855,1.64815,1.6482,496600004.0
2007-09-25 13:51:00,1.64825,1.6483,1.6481,1.6482,245800001.0
2007-09-25 13:52:00,1.6483,1.6483,1.6482,1.64825,33200000.0
2007-09-25 13:53:00,1.64825,1.64835,1.6482,1.64825,178200001.0
2007-09-25 13:54:00,1.64825,1.64845,1.64825,1.64835,1332699997.0
2007-09-25 13:55:00,1.6484,1.6485,1.64835,1.6485,352199998.0
2007-09-25 13:56:00,1.6485,1.6486,1.64845,1.6486,359300002.0
2007-09-25 13:57:00,1.64855,1.6487,1.64855,1.64865,1073300002.0
2007-09-25 13:58:00,1.64865,1.6487,1.64855,1.6486,411900006.0
2007-09-25 13:59:00,1.64865,1.6488,1.64865,1.64865,86700000.0
2007-09-25 14:00:00,1.64865,1.64865,1.64825,1.64825,875299990.0
2007-09-25 14:01:00,1.6483,1.64835,1.64825,1.64835,647700002.0
2007-09-25 14:02:00,1.64835,1.6484,1.6483,1.64835,184999999.0
2007-09-25 14:03:00,1.64835,1.6484,1.64835,1.6484,84100000.0
2007-09-25 14:04:00,1.64835,1.64875,1.64835,1.64875,241800000.0
2007-09-25 14:05:00,1.64875,1.64885,1.6486,1.6488,714999992.0
2007-09-25 14:06:00,1.6488,1.6489,1.64875,1.64885,511800003.0
2007-09-25 14:07:00,1.64885,1.6489,1.64875,1.64885,1278100009.0
2007-09-25 14:08:00,1.64885,1.6489,1.6488,1.6488,263300000.0
2007-09-25 14:09:00,1.6488,1.6488,1.64865,1.6488,175900000.0
2007-09-25 14:10:00,1.64875,1.6488,1.64875,1.64875,305700000.0
2007-09-25 14:11:00,1.6488,1.6489,1.64875,1.6488,507099998.0
2007-09-25 14:12:00,1.64885,1.64895,1.64875,1.6488,1020100000.0
2007-09-25 14:13:00,1.64885,1.64885,1.64875,1.64885,608599997.0
2007-09-25 14:14:00,1.64885,1.6489,1.64875,1.64875,399600001.0
2007-09-25 14:15:00,1.64875,1.6489,1.64875,1.64885,368100000.0
2007-09-25 14:16:00,1.64885,1.64935,1.64885,1.64915,1305800009.0
2007-09-25 14:17:00,1.6491,1.6492,1.64905,1.6491,872599999.0
2007-09-25 14:18:00,1.6491,1.6491,1.6486,1.64865,506599995.0
2007-09-25 14:19:00,1.64865,1.6487,1.6484,1.6486,1005499996.0
2007-09-25 14:20:00,1.6486,1.64865,1.6485,1.6485,498500006.0
2007-09-25 14:21:00,1.6485,1.64855,1.64835,1.6484,341800002.0
2007-09-25 14:22:00,1.64835,1.64855,1.64835,1.6484,612999999.0
2007-09-25 14:23:00,1.6484,1.6486,1.6484,1.64855,140500000.0
2007-09-25 14:24:00,1.6486,1.6486,1.64845,1.64855,397799993.0
2007-09-25 14:25:00,1.64855,1.6488,1.64855,1.6488,475100000.0
2007-09-25 14:26:00,1.6488,1.6488,1.64845,1.6485,355957998.0
2007-09-25 14:27:00,1.6485,1.6485,1.6484,1.6484,425800000.0
2007-09-25 14:28:00,1.6484,1.6485,1.64835,1.64835,478099998.0
2007-09-25 14:29:00,1.64835,1.6484,1.64835,1.6484,104700000.0
2007-09-25 14:30:00,1.6484,1.6484,1.6484,1.6484,183300000.0
2007-09-25 14:31:00,1.6484,1.6486,1.6484,1.6485,365300000.0
2007-09-25 14:32:00,1.6485,1.6485,1.64835,1.6484,400300001.0
2007-09-25 14:33:00,1.6484,1.6485,1.6484,1.64845,649200000.0
2007-09-25 14:34:00,1.64845,1.6485,1.6484,1.6485,272900000.0
2007-09-25 14:35:00,1.6485,1.6486,1.6484,1.6484,1696100004.0
2007-09-25 14:36:00,1.6484,1.6484,1.64835,1.6484,573400000.0
2007-09-25 14:37:00,1.6484,1.6484,1.6484,1.6484,100900000.0
2007-09-25 14:38:00,1.6484,1.6485,1.6484,1.6484,426399996.0
2007-09-25 14:39:00,1.6484,1.6485,1.64835,1.6484,1420999999.0
2007-09-25 14:40:00,1.6484,1.64855,1.64835,1.6484,731500001.0
2007-09-25 14:41:00,1.64835,1.64855,1.64835,1.6485,721700002.0
2007-09-25 14:42:00,1.6485,1.6485,1.6484,1.64845,265900000.0
2007-09-25 14:43:00,1.6484,1.6485,1.6484,1.6484,616900005.0
2007-09-25 14:44:00,1.64845,1.6485,1.64835,1.6485,197500001.0
2007-09-25 14:45:00,1.6484,1.6485,1.6484,1.6484,325900000.0
2007-09-25 14:46:00,1.6484,1.6485,1.6484,1.6484,1474099995.0
2007-09-25 14:47:00,1.6484,1.6484,1.64835,1.64835,880499989.0
2007-09-25 14:48:00,1.64835,1.6484,1.64835,1.6484,118000000.0
2007-09-25 14:49:00,1.64835,1.6484,1.64835,1.6484,291199998.0
2007-09-25 14:50:00,1.6484,1.6484,1.6483,1.6483,596199998.0
2007-09-25 14:51:00,1.6483,1.6484,1.64795,1.6481,654199996.0
2007-09-25 14:52:00,1.6481,1.6482,1.64755,1.64755,337000001.0
2007-09-25 14:53:00,1.64755,1.6477,1.6475,1.6475,445800001.0
2007-09-25 14:54:00,1.64755,1.6476,1.647,1.64735,1937000005.0
2007-09-25 14:55:00,1.6474,1.6475,1.64735,1.6475,622999998.0
2007-09-25 14:56:00,1.64745,1.6475,1.6472,1.6472,945399994.0
2007-09-25 14:57:00,1.6472,1.6472,1.64705,1.6472,618299996.0
2007-09-25 14:58:00,1.6472,1.6472,1.64705,1.6472,292900006.0
2007-09-25 14:59:00,1.6472,1.6473,1.6471,1.6473,221500000.0
2007-09-25 15:00:00,1.6472,1.6473,1.6471,1.64715,1551499996.0
2007-09-25 15:01:00,1.64715,1.6473,1.64715,1.64715,853600003.0
2007-09-25 15:02:00,1.6472,1.64725,1.6471,1.64715,873200000.0
2007-09-25 15:03:00,1.64715,1.6472,1.64695,1.64705,812199996.0
2007-09-25 15:04:00,1.64705,1.6474,1.64705,1.6473,380100000.0
2007-09-25 15:05:00,1.6473,1.6475,1.64725,1.64745,173599998.0
2007-09-25 15:06:00,1.6474,1.64755,1.6474,1.6474,235299999.0
2007-09-25 15:07:00,1.6474,1.6476,1.6474,1.6474,467550001.0
2007-09-25 15:08:00,1.64745,1.6476,1.64745,1.6476,80200000.0
2007-09-25 15:09:00,1.6477,1.6477,1.64735,1.6474,214100000.0
2007-09-25 15:10:00,1.6474,1.6477,1.6474,1.6476,469000002.0
2007-09-25 15:11:00,1.6476,1.6477,1.6476,1.6476,1319999999.0
2007-09-25 15:12:00,1.6476,1.6477,1.64755,1.6476,722700004.0
2007-09-25 15:13:00,1.6476,1.6476,1.6475,1.6476,380700000.0
2007-09-25 15:14:00,1.6476,1.6476,1.6476,1.6476,128000000.0
2007-09-25 15:15:00,1.6476,1.6477,1.64755,1.6477,357299999.0
2007-09-25 15:16:00,1.6477,1.6477,1.64755,1.6476,224599996.0
2007-09-25 15:17:00,1.6476,1.64765,1.6475,1.6475,215099999.0
2007-09-25 15:18:00,1.64755,1.6478,1.6475,1.6478,241299999.0
2007-09-25 15:19:00,1.64775,1.6478,1.6477,1.6477,663700008.0
2007-09-25 15:20:00,1.6477,1.6477,1.6477,1.6477,439600002.0
2007-09-25 15:21:00,1.6477,1.64785,1.6477,1.64775,434900001.0
2007-09-25 15:22:00,1.64775,1.6478,1.64765,1.6477,347199999.0
2007-09-25 15:23:00,1.64775,1.6478,1.6477,1.64775,905300007.0
2007-09-25 15:24:00,1.64775,1.6479,1.6477,1.6478,433500001.0
2007-09-25 15:25:00,1.6478,1.6478,1.6478,1.6478,204100001.0
2007-09-25 15:26:00,1.6478,1.6478,1.6478,1.6478,57600000.0
2007-09-25 15:27:00,1.6478,1.6479,1.6478,1.6478,261800000.0
2007-09-25 15:28:00,1.6478,1.6478,1.6477,1.6478,136700000.0
2007-09-25 15:29:00,1.64775,1.6478,1.64775,1.64775,88800000.0
2007-09-25 15:30:00,1.64775,1.6478,1.6476,1.64775,118500000.0
2007-09-25 15:31:00,1.64775,1.64775,1.64735,1.64735,423099999.0
2007-09-25 15:32:00,1.6474,1.6474,1.64705,1.6471,312100002.0
2007-09-25 15:33:00,1.64705,1.64725,1.64705,1.6472,318000001.0
2007-09-25 15:34:00,1.6472,1.64735,1.6471,1.64725,167799999.0
2007-09-25 15:35:00,1.6473,1.64735,1.6471,1.6471,308400000.0
2007-09-25 15:36:00,1.6471,1.6472,1.64695,1.64695,482499999.0
2007-09-25 15:37:00,1.647,1.6471,1.647,1.64705,53200000.0
2007-09-25 15:38:00,1.64705,1.64715,1.64685,1.647,1464400000.0
2007-09-25 15:39:00,1.64695,1.6472,1.64695,1.6472,484300003.0
2007-09-25 15:40:00,1.64715,1.6476,1.64715,1.64755,734700001.0
2007-09-25 15:41:00,1.64755,1.64765,1.6475,1.64755,277000000.0
2007-09-25 15:42:00,1.64755,1.64765,1.64745,1.6475,111400000.0
2007-09-25 15:43:00,1.6475,1.6475,1.64735,1.64735,69600000.0
2007-09-25 15:44:00,1.64735,1.6475,1.6471,1.6475,741799998.0
2007-09-25 15:45:00,1.6474,1.64755,1.6473,1.6474,299100001.0
2007-09-25 15:46:00,1.64735,1.6478,1.64735,1.64765,1233300009.0
2007-09-25 15:47:00,1.6477,1.64775,1.6472,1.6473,732900007.0
2007-09-25 15:48:00,1.64735,1.6475,1.64725,1.64735,553699997.0
2007-09-25 15:49:00,1.6474,1.6475,1.64725,1.6473,1103300008.0
2007-09-25 15:50:00,1.64735,1.64735,1.64695,1.6473,1150999994.0
2007-09-25 15:51:00,1.64725,1.6474,1.6472,1.6472,834799999.0
2007-09-25 15:52:00,1.6472,1.6476,1.6472,1.6476,618499997.0
2007-09-25 15:53:00,1.64755,1.6476,1.6475,1.64755,292100000.0
2007-09-25 15:54:00,1.64755,1.6477,1.6475,1.6477,681300004.0
2007-09-25 15:55:00,1.6477,1.6477,1.6475,1.6477,862600001.0
2007-09-25 15:56:00,1.6477,1.6477,1.6476,1.64765,239299999.0
2007-09-25 15:57:00,1.6476,1.64765,1.64755,1.6476,1237199995.0
2007-09-25 15:58:00,1.6476,1.64775,1.6476,1.64775,384100000.0
2007-09-25 15:59:00,1.64775,1.64775,1.6472,1.64735,1530599997.0
2007-09-25 16:00:00,1.6473,1.6475,1.647,1.6472,1910199997.0
2007-09-25 16:01:00,1.6473,1.6477,1.6469,1.6477,1910199997.0
2007-09-25 16:02:00,1.6477,1.6478,1.6474,1.6474,1910199997.0
2007-09-25 16:03:00,1.6474,1.6477,1.6474,1.6476,1330900001.0
2007-09-25 16:04:00,1.6476,1.6477,1.64755,1.64755,1146900004.0
2007-09-25 16:05:00,1.64755,1.6481,1.64755,1.64795,1154099990.0
2007-09-25 16:06:00,1.6479,1.64805,1.6477,1.64785,322900000.0
2007-09-25 16:07:00,1.6479,1.6479,1.6477,1.64775,485200001.0
2007-09-25 16:08:00,1.6478,1.6481,1.6478,1.64805,1228600006.0
2007-09-25 16:09:00,1.64805,1.6482,1.6479,1.64815,642200002.0
2007-09-25 16:10:00,1.64815,1.6483,1.6481,1.6483,611600000.0
2007-09-25 16:11:00,1.64835,1.6487,1.6483,1.6486,998499999.0
2007-09-25 16:12:00,1.6486,1.6487,1.6485,1.6486,958299997.0
2007-09-25 16:13:00,1.6486,1.6488,1.64855,1.64875,1989699992.0
2007-09-25 16:14:00,1.64875,1.6489,1.64865,1.6489,1511900008.0
2007-09-25 16:15:00,1.64885,1.6489,1.64875,1.64875,477099997.0
2007-09-25 16:16:00,1.64875,1.64885,1.6487,1.64875,264399999.0
2007-09-25 16:17:00,1.64875,1.64885,1.64865,1.64885,57000000.0
2007-09-25 16:18:00,1.64885,1.6491,1.64865,1.64865,658699999.0
2007-09-25 16:19:00,1.6487,1.6488,1.64855,1.6488,692100006.0
2007-09-25 16:20:00,1.6488,1.6491,1.6487,1.6487,1699200008.0
2007-09-25 16:21:00,1.6487,1.6488,1.6487,1.6487,1379099994.0
2007-09-25 16:22:00,1.6487,1.6488,1.64865,1.6488,1572800006.0
2007-09-25 16:23:00,1.6488,1.6488,1.64845,1.6486,798799994.0
2007-09-25 16:24:00,1.6485,1.6486,1.6484,1.6486,1024000006.0
2007-09-25 16:25:00,1.6485,1.6486,1.64845,1.6485,1024000006.0
2007-09-25 16:26:00,1.6485,1.64865,1.64845,1.6485,715599989.0
2007-09-25 16:27:00,1.64845,1.6486,1.64845,1.6486,895199997.0
2007-09-25 16:28:00,1.6486,1.64865,1.6485,1.6486,224899999.0
2007-09-25 16:29:00,1.6486,1.64865,1.64825,1.6483,841799984.0
2007-09-25 16:30:00,1.64825,1.6483,1.6481,1.6482,476899997.0
2007-09-25 16:31:00,1.6482,1.6484,1.6482,1.64835,276900001.0
2007-09-25 16:32:00,1.64835,1.6485,1.6483,1.6483,146700001.0
2007-09-25 16:33:00,1.64835,1.6484,1.6483,1.64835,285300004.0
2007-09-25 16:34:00,1.6484,1.6488,1.6483,1.64855,1458599992.0
2007-09-25 16:35:00,1.6485,1.6488,1.6485,1.64875,732000013.0
2007-09-25 16:36:00,1.64875,1.64895,1.64865,1.64885,990800001.0
2007-09-25 16:37:00,1.64885,1.649,1.64885,1.649,511200000.0
2007-09-25 16:38:00,1.649,1.6494,1.649,1.6494,684700001.0
2007-09-25 16:39:00,1.6494,1.6494,1.64915,1.6492,878999984.0
2007-09-25 16:40:00,1.6492,1.6492,1.64895,1.649,349199998.0
2007-09-25 16:41:00,1.649,1.64905,1.6489,1.6489,276299996.0
2007-09-25 16:42:00,1.6489,1.64905,1.6488,1.649,86700000.0
2007-09-25 16:43:00,1.649,1.6491,1.64895,1.64905,52400000.0
2007-09-25 16:44:00,1.64905,1.64925,1.64895,1.6492,541899997.0
2007-09-25 16:45:00,1.64915,1.6493,1.64905,1.64905,960100002.0
2007-09-25 16:46:00,1.6491,1.64915,1.64895,1.649,898300007.0
2007-09-25 16:47:00,1.649,1.6491,1.64895,1.649,603550003.0
2007-09-25 16:48:00,1.649,1.6491,1.64885,1.64885,1266600008.0
2007-09-25 16:49:00,1.6488,1.649,1.64875,1.6489,658200003.0
2007-09-25 16:50:00,1.6489,1.6494,1.64885,1.6493,1108000011.0
2007-09-25 16:51:00,1.64925,1.64945,1.6492,1.64925,1037599986.0
2007-09-25 16:52:00,1.64925,1.6494,1.64925,1.6493,277600006.0
2007-09-25 16:53:00,1.6493,1.6493,1.64915,1.64915,31200000.0
2007-09-25 16:54:00,1.6492,1.64935,1.64915,1.64925,180899998.0
2007-09-25 16:55:00,1.64925,1.64935,1.64925,1.6493,662899992.0
2007-09-25 16:56:00,1.6493,1.6495,1.64925,1.64945,603100001.0
2007-09-25 16:57:00,1.6495,1.6496,1.6494,1.64945,282400002.0
2007-09-25 16:58:00,1.64945,1.6496,1.64945,1.64955,289500000.0
2007-09-25 16:59:00,1.64955,1.6499,1.64955,1.6499,547500003.0
2007-09-25 17:00:00,1.6499,1.6499,1.6494,1.6494,891300005.0
2007-09-25 17:01:00,1.6494,1.6497,1.64925,1.64965,761500002.0
2007-09-25 17:02:00,1.64965,1.6497,1.6494,1.64945,1450100024.0
2007-09-25 17:03:00,1.6495,1.64955,1.64935,1.64935,462199993.0
2007-09-25 17:04:00,1.64935,1.64935,1.64925,1.64925,40800000.0
2007-09-25 17:05:00,1.64925,1.6493,1.6491,1.64925,159300002.0
2007-09-25 17:06:00,1.64925,1.64945,1.6492,1.64945,202000000.0
2007-09-25 17:07:00,1.64945,1.6495,1.6494,1.64945,361100000.0
2007-09-25 17:08:00,1.6494,1.6497,1.64935,1.64965,526899988.0
2007-09-25 17:09:00,1.64965,1.6497,1.6494,1.6494,331299994.0
2007-09-25 17:10:00,1.64945,1.6497,1.64935,1.6497,1084399998.0
2007-09-25 17:11:00,1.6497,1.6498,1.6496,1.64965,430800000.0
2007-09-25 17:12:00,1.64965,1.6497,1.64945,1.64955,222900000.0
2007-09-25 17:13:00,1.64955,1.6497,1.64945,1.64965,555499991.0
2007-09-25 17:14:00,1.64965,1.6497,1.64965,1.6497,210800000.0
2007-09-25 17:15:00,1.6497,1.6497,1.64955,1.64955,241700000.0
2007-09-25 17:16:00,1.64955,1.6496,1.6493,1.6493,450799999.0
2007-09-25 17:17:00,1.6493,1.6493,1.64915,1.64925,286400001.0
2007-09-25 17:18:00,1.64925,1.6493,1.6491,1.64915,843100000.0
2007-09-25 17:19:00,1.64915,1.6493,1.64915,1.6493,571800001.0
2007-09-25 17:20:00,1.6493,1.6494,1.6493,1.64935,744200005.0
2007-09-25 17:21:00,1.6493,1.64935,1.64925,1.64925,43500000.0
2007-09-25 17:22:00,1.64925,1.6493,1.64915,1.6492,185799999.0
2007-09-25 17:23:00,1.64915,1.6493,1.64915,1.6492,435500000.0
2007-09-25 17:24:00,1.6492,1.6494,1.64915,1.64935,419399999.0
2007-09-25 17:25:00,1.64935,1.64945,1.64915,1.64935,520900001.0
2007-09-25 17:26:00,1.64935,1.6494,1.64925,1.64925,276100001.0
2007-09-25 17:27:00,1.6493,1.64945,1.64915,1.6494,454899998.0
2007-09-25 17:28:00,1.6494,1.6494,1.64935,1.6494,337200000.0
2007-09-25 17:29:00,1.6494,1.6494,1.6493,1.64935,307500004.0
2007-09-25 17:30:00,1.64935,1.64935,1.6493,1.64935,22600000.0
2007-09-25 17:31:00,1.64935,1.6494,1.64935,1.6494,32900000.0
2007-09-25 17:32:00,1.64935,1.64935,1.6492,1.64925,366900001.0
2007-09-25 17:33:00,1.6493,1.6493,1.64925,1.64925,440000000.0
2007-09-25 17:34:00,1.64925,1.6493,1.64925,1.6493,82900000.0
2007-09-25 17:35:00,1.64925,1.6493,1.64925,1.6493,474000000.0
2007-09-25 17:36:00,1.6493,1.64945,1.6492,1.64935,767399999.0
2007-09-25 17:37:00,1.64935,1.64985,1.64935,1.64975,1731000002.0
2007-09-25 17:38:00,1.64975,1.6501,1.64975,1.6501,1249200002.0
2007-09-25 17:39:00,1.6501,1.6503,1.65005,1.65025,239600000.0
2007-09-25 17:40:00,1.6503,1.6504,1.6502,1.65035,517399998.0
2007-09-25 17:41:00,1.65035,1.6506,1.65025,1.65055,694600005.0
2007-09-25 17:42:00,1.6506,1.6507,1.6505,1.6505,527800000.0
2007-09-25 17:43:00,1.6505,1.6505,1.65045,1.6505,21100000.0
2007-09-25 17:44:00,1.6505,1.6505,1.64995,1.6502,1120600004.0
2007-09-25 17:45:00,1.65015,1.6502,1.65,1.65015,1100099980.0
2007-09-25 17:46:00,1.6502,1.65025,1.65005,1.65015,1105300010.0
2007-09-25 17:47:00,1.65015,1.6502,1.64995,1.64995,728299985.0
2007-09-25 17:48:00,1.65,1.6501,1.6499,1.65,693799998.0
2007-09-25 17:49:00,1.64995,1.6501,1.64995,1.65,615299992.0
2007-09-25 17:50:00,1.64995,1.65045,1.64995,1.6504,1115700004.0
2007-09-25 17:51:00,1.6504,1.6504,1.65035,1.6504,300400001.0
2007-09-25 17:52:00,1.6504,1.6504,1.65025,1.6503,558800003.0
2007-09-25 17:53:00,1.6503,1.6503,1.6502,1.6502,1125700011.0
2007-09-25 17:54:00,1.65025,1.6503,1.65015,1.6502,707900005.0
2007-09-25 17:55:00,1.6502,1.65025,1.6501,1.6502,1022299974.0
2007-09-25 17:56:00,1.6502,1.6502,1.6498,1.6498,436799999.0
2007-09-25 17:57:00,1.6498,1.6499,1.64975,1.6498,256499998.0
2007-09-25 17:58:00,1.6498,1.6503,1.6498,1.6503,1263899999.0
2007-09-25 17:59:00,1.6503,1.6504,1.6503,1.6504,814299995.0
2007-09-25 18:00:00,1.6504,1.6504,1.6502,1.6502,732900006.0
2007-09-25 18:01:00,1.6502,1.6502,1.65015,1.6502,991099995.0
2007-09-25 18:02:00,1.6502,1.6502,1.65,1.6501,602900002.0
2007-09-25 18:03:00,1.6501,1.65025,1.6501,1.65015,331300000.0
2007-09-25 18:04:00,1.65015,1.65015,1.65005,1.6501,488399995.0
2007-09-25 18:05:00,1.6501,1.65025,1.65005,1.65025,760299984.0
2007-09-25 18:06:00,1.6503,1.6504,1.6502,1.6504,1952100003.0
2007-09-25 18:07:00,1.6504,1.6506,1.65015,1.6506,1624999991.0
2007-09-25 18:08:00,1.6506,1.6506,1.65045,1.65045,766100002.0
2007-09-25 18:09:00,1.65045,1.6506,1.65045,1.65055,696800002.0
2007-09-25 18:10:00,1.6506,1.6507,1.65055,1.6506,892900018.0
2007-09-25 18:11:00,1.6506,1.6506,1.6505,1.6505,676200007.0
2007-09-25 18:12:00,1.65045,1.65045,1.6502,1.6502,1063500002.0
2007-09-25 18:13:00,1.6502,1.65035,1.6501,1.65025,1417700003.0
2007-09-25 18:14:00,1.6503,1.6505,1.65025,1.6504,748900003.0
2007-09-25 18:15:00,1.6504,1.6505,1.65005,1.65005,782699996.0
2007-09-25 18:16:00,1.65005,1.6503,1.65,1.6502,796599995.0
2007-09-25 18:17:00,1.6502,1.6503,1.6502,1.6503,524300000.0
2007-09-25 18:18:00,1.65025,1.65025,1.6499,1.64995,773000007.0
2007-09-25 18:19:00,1.6499,1.6501,1.6499,1.6501,852099996.0
2007-09-25 18:20:00,1.6501,1.6501,1.65005,1.6501,74500000.0
2007-09-25 18:21:00,1.6501,1.6503,1.65005,1.6502,635300000.0
2007-09-25 18:22:00,1.6502,1.6502,1.6501,1.65015,160300000.0
2007-09-25 18:23:00,1.6502,1.6502,1.65005,1.6502,528900002.0
2007-09-25 18:24:00,1.6502,1.6503,1.6498,1.6498,1219199991.0
2007-09-25 18:25:00,1.64985,1.6499,1.64955,1.6498,843100000.0
2007-09-25 18:26:00,1.6498,1.6498,1.6496,1.6496,364899996.0
2007-09-25 18:27:00,1.6496,1.6497,1.64945,1.6496,1368099991.0
2007-09-25 18:28:00,1.6496,1.6499,1.6496,1.6498,1194899989.0
2007-09-25 18:29:00,1.6498,1.64985,1.64975,1.6498,468699998.0
2007-09-25 18:30:00,1.6498,1.6499,1.6498,1.6498,360500004.0
2007-09-25 18:31:00,1.6498,1.6499,1.64975,1.6499,769300009.0
2007-09-25 18:32:00,1.6499,1.65,1.6499,1.65,242299999.0
2007-09-25 18:33:00,1.65,1.65,1.64975,1.6498,590500006.0
2007-09-25 18:34:00,1.6498,1.6498,1.6495,1.6496,362199999.0
2007-09-25 18:35:00,1.6496,1.6497,1.64955,1.6496,104100001.0
2007-09-25 18:36:00,1.6496,1.6497,1.6496,1.64965,83600000.0
2007-09-25 18:37:00,1.6497,1.6497,1.64945,1.64945,486100001.0
2007-09-25 18:38:00,1.64945,1.6496,1.6494,1.64945,285499995.0
2007-09-25 18:39:00,1.64945,1.6495,1.6493,1.64935,425600001.0
2007-09-25 18:40:00,1.6494,1.6494,1.64935,1.6494,233200000.0
2007-09-25 18:41:00,1.64945,1.6495,1.6493,1.6493,502699999.0
2007-09-25 18:42:00,1.6493,1.6493,1.64925,1.64925,368800006.0
2007-09-25 18:43:00,1.64925,1.64935,1.6492,1.64925,483299997.0
2007-09-25 18:44:00,1.64925,1.6493,1.64925,1.6493,229300000.0
2007-09-25 18:45:00,1.6493,1.6495,1.64925,1.6495,594299996.0
2007-09-25 18:46:00,1.64945,1.6496,1.6493,1.6494,1390400002.0
2007-09-25 18:47:00,1.6494,1.64945,1.64935,1.6494,674000003.0
2007-09-25 18:48:00,1.6494,1.6494,1.64935,1.6494,356800009.0
2007-09-25 18:49:00,1.6494,1.6494,1.6493,1.6494,418200002.0
2007-09-25 18:50:00,1.64935,1.6494,1.64925,1.64925,811099999.0
2007-09-25 18:51:00,1.64925,1.6493,1.64915,1.6493,250900001.0
2007-09-25 18:52:00,1.6493,1.6494,1.64925,1.6493,558800000.0
2007-09-25 18:53:00,1.6493,1.64965,1.6493,1.6496,1244399998.0
2007-09-25 18:54:00,1.6496,1.6496,1.64935,1.64945,986600004.0
2007-09-25 18:55:00,1.64945,1.64945,1.6492,1.64925,705100004.0
2007-09-25 18:56:00,1.6493,1.6493,1.6492,1.6493,441799988.0
2007-09-25 18:57:00,1.6493,1.6494,1.64925,1.64935,1041400002.0
2007-09-25 18:58:00,1.6493,1.6495,1.64925,1.64935,1928899985.0
2007-09-25 18:59:00,1.6494,1.6496,1.6494,1.6496,1710399985.0
2007-09-25 19:00:00,1.6496,1.6496,1.6494,1.6495,1206500002.0
2007-09-25 19:01:00,1.6495,1.6495,1.64935,1.6494,354700006.0
2007-09-25 19:02:00,1.6494,1.6496,1.64925,1.6495,1111699993.0
2007-09-25 19:03:00,1.6495,1.6495,1.64935,1.6494,649000007.0
2007-09-25 19:04:00,1.64935,1.6494,1.64935,1.6494,544900009.0
2007-09-25 19:05:00,1.6494,1.6495,1.6493,1.6495,1094399991.0
2007-09-25 19:06:00,1.6495,1.6495,1.64945,1.6495,563300001.0
2007-09-25 19:07:00,1.6495,1.64975,1.6495,1.6496,964499987.0
2007-09-25 19:08:00,1.6497,1.6498,1.6496,1.64965,845799991.0
2007-09-25 19:09:00,1.64965,1.6497,1.6496,1.6496,817600006.0
2007-09-25 19:10:00,1.64955,1.64965,1.64945,1.64965,545199992.0
2007-09-25 19:11:00,1.64965,1.6497,1.64955,1.64955,417500000.0
2007-09-25 19:12:00,1.6496,1.6498,1.64955,1.64965,878100003.0
2007-09-25 19:13:00,1.6497,1.6497,1.6495,1.64955,720399988.0
2007-09-25 19:14:00,1.6495,1.6496,1.6495,1.64955,795799998.0
2007-09-25 19:15:00,1.6496,1.6496,1.64945,1.6495,1419500024.0
2007-09-25 19:16:00,1.6495,1.6495,1.64945,1.6495,971500002.0
2007-09-25 19:17:00,1.6495,1.64955,1.64945,1.64945,408699997.0
2007-09-25 19:18:00,1.64945,1.64955,1.64925,1.64935,1608700016.0
2007-09-25 19:19:00,1.64935,1.6495,1.6493,1.6495,1312099992.0
2007-09-25 19:20:00,1.6495,1.6495,1.6493,1.6494,1320200002.0
2007-09-25 19:21:00,1.6494,1.6495,1.6494,1.6494,561799994.0
2007-09-25 19:22:00,1.64935,1.6495,1.64935,1.6494,1234999988.0
2007-09-25 19:23:00,1.6494,1.6494,1.64935,1.6494,546000006.0
2007-09-25 19:24:00,1.6494,1.6494,1.6494,1.6494,1215199982.0
2007-09-25 19:25:00,1.6494,1.6495,1.6494,1.6494,591999993.0
2007-09-25 19:26:00,1.6494,1.6495,1.64935,1.6494,818799985.0
2007-09-25 19:27:00,1.6494,1.6494,1.6494,1.6494,979200001.0
2007-09-25 19:28:00,1.6494,1.6496,1.6494,1.6496,803700009.0
2007-09-25 19:29:00,1.6496,1.6497,1.64955,1.6497,1026200006.0
2007-09-25 19:30:00,1.6497,1.6498,1.6496,1.6496,719800000.0
2007-09-25 19:31:00,1.6496,1.6497,1.64955,1.6496,345000007.0
2007-09-25 19:32:00,1.6496,1.6497,1.64955,1.6496,938000020.0
2007-09-25 19:33:00,1.64955,1.6497,1.64955,1.6496,517500003.0
2007-09-25 19:34:00,1.6496,1.6496,1.6496,1.6496,228400000.0
2007-09-25 19:35:00,1.6496,1.6496,1.6495,1.6495,220199998.0
2007-09-25 19:36:00,1.6495,1.6496,1.64945,1.6495,161400001.0
2007-09-25 19:37:00,1.6495,1.6495,1.6495,1.6495,8000000.0
2007-09-25 19:38:00,1.64945,1.6495,1.64945,1.6495,6800000.0
2007-09-25 19:39:00,1.6495,1.6495,1.64945,1.64945,71000000.0
2007-09-25 19:40:00,1.64945,1.6495,1.6494,1.6494,443400000.0
2007-09-25 19:41:00,1.6494,1.6494,1.6494,1.6494,374600000.0
2007-09-25 19:42:00,1.6494,1.6495,1.64935,1.6494,603099996.0
2007-09-25 19:43:00,1.6494,1.6497,1.6494,1.6497,402399997.0
2007-09-25 19:44:00,1.6497,1.6497,1.6494,1.64945,1113499984.0
2007-09-25 19:45:00,1.64945,1.6496,1.64945,1.6496,675199997.0
2007-09-25 19:46:00,1.6496,1.6496,1.6494,1.6495,640100000.0
2007-09-25 19:47:00,1.6495,1.64955,1.64945,1.6495,715799996.0
2007-09-25 19:48:00,1.64955,1.64955,1.64945,1.6495,660800002.0
2007-09-25 19:49:00,1.6495,1.6496,1.64945,1.6496,394900000.0
2007-09-25 19:50:00,1.6496,1.6496,1.6495,1.6495,429700001.0
2007-09-25 19:51:00,1.6495,1.6495,1.6495,1.6495,190300000.0
2007-09-25 19:52:00,1.6495,1.64955,1.64945,1.64945,450500005.0
2007-09-25 19:53:00,1.6495,1.6495,1.64945,1.64945,304599999.0
2007-09-25 19:54:00,1.64945,1.64945,1.64945,1.64945,4600000.0
2007-09-25 19:55:00,1.64945,1.6495,1.64945,1.6495,5000000.0
2007-09-25 19:56:00,1.6495,1.6495,1.64945,1.64945,25200000.0
2007-09-25 19:57:00,1.6495,1.6495,1.64945,1.6495,40400000.0
2007-09-25 19:58:00,1.6495,1.6495,1.6495,1.6495,3300000.0
2007-09-25 19:59:00,1.64933,1.6494,1.64918,1.64922,403200008.0
2007-09-25 20:00:00,1.6495,1.6495,1.64935,1.6494,35999999.0
2007-09-25 20:01:00,1.6494,1.6494,1.64935,1.6494,26200000.0
2007-09-25 20:02:00,1.6494,1.6494,1.64935,1.64935,17400000.0
2007-09-25 20:03:00,1.64935,1.64935,1.64925,1.64925,52600000.0
2007-09-25 20:04:00,1.64925,1.64935,1.64925,1.64925,89399999.0
2007-09-25 20:05:00,1.64925,1.6493,1.64925,1.6493,345000000.0
2007-09-25 20:06:00,1.6493,1.6493,1.64925,1.64925,262900001.0
2007-09-25 20:07:00,1.6493,1.6493,1.64925,1.6493,45799999.0
2007-09-25 20:08:00,1.6493,1.6493,1.6493,1.6493,54700000.0
2007-09-25 20:09:00,1.6493,1.6493,1.6493,1.6493,76700000.0
2007-09-25 20:10:00,1.6493,1.6494,1.6493,1.6493,208900000.0
2007-09-25 20:11:00,1.6494,1.6494,1.6494,1.6494,4800000.0
2007-09-25 20:12:00,1.6494,1.6495,1.6494,1.6494,65600000.0
2007-09-25 20:13:00,1.6494,1.6494,1.6493,1.6494,89800001.0
2007-09-25 20:14:00,1.64905,1.64924,1.64864,1.64924,499699993.0
2007-09-25 20:15:00,1.6494,1.6494,1.6494,1.6494,3200000.0
2007-09-25 20:16:00,1.6494,1.6494,1.6494,1.6494,25600000.0
2007-09-25 20:17:00,1.6494,1.6495,1.64935,1.6495,42300000.0
2007-09-25 20:18:00,1.6495,1.6495,1.6493,1.6493,136300005.0
2007-09-25 20:19:00,1.6493,1.64965,1.6493,1.64965,129900001.0
2007-09-25 20:20:00,1.64965,1.6497,1.6496,1.6496,89499998.0
2007-09-25 20:21:00,1.6496,1.64965,1.64955,1.64955,292000000.0
2007-09-25 20:22:00,1.6495,1.6496,1.6493,1.6493,93799999.0
2007-09-25 20:23:00,1.6493,1.64935,1.6493,1.64935,28700000.0
2007-09-25 20:24:00,1.64935,1.64935,1.6493,1.6493,112900000.0
2007-09-25 20:25:00,1.6493,1.6494,1.6492,1.6493,344500001.0
2007-09-25 20:26:00,1.6493,1.6493,1.6493,1.6493,48100000.0
2007-09-25 20:27:00,1.6493,1.6493,1.6493,1.6493,42600000.0
2007-09-25 20:28:00,1.6493,1.6493,1.6493,1.6493,17000000.0
2007-09-25 20:29:00,1.6493,1.6494,1.6493,1.6493,871999994.0
2007-09-25 20:30:00,1.6493,1.6493,1.64925,1.6493,341799999.0
2007-09-25 20:31:00,1.6493,1.6493,1.6493,1.6493,607000004.0
2007-09-25 20:32:00,1.6493,1.6493,1.64925,1.6493,240900004.0
2007-09-25 20:33:00,1.6493,1.6494,1.6493,1.64935,1026800040.0
2007-09-25 20:34:00,1.6494,1.6495,1.64935,1.64945,18300000.0
2007-09-25 20:35:00,1.6494,1.6494,1.6493,1.6493,544999998.0
2007-09-25 20:36:00,1.6493,1.6493,1.64915,1.6493,469900001.0
2007-09-25 20:37:00,1.6493,1.6494,1.6493,1.6494,59200000.0
2007-09-25 20:38:00,1.6494,1.6494,1.6493,1.6494,74200000.0
2007-09-25 20:39:00,1.6494,1.6495,1.6493,1.6495,16700000.0
2007-09-25 20:40:00,1.6495,1.6495,1.6494,1.6494,193099997.0
2007-09-25 20:41:00,1.6494,1.6495,1.6494,1.6494,277599991.0
2007-09-25 20:42:00,1.6494,1.64945,1.64935,1.64945,339100009.0
2007-09-25 20:43:00,1.6495,1.6495,1.64945,1.64945,46500000.0
2007-09-25 20:44:00,1.64945,1.6495,1.64945,1.6495,125600000.0
2007-09-25 20:45:00,1.6495,1.6495,1.6494,1.6494,76200001.0
2007-09-25 20:46:00,1.6494,1.6494,1.6494,1.6494,234999997.0
2007-09-25 20:47:00,1.6494,1.6495,1.6494,1.6494,443399988.0
2007-09-25 20:48:00,1.6495,1.6495,1.6494,1.6494,522400006.0
2007-09-25 20:49:00,1.6494,1.64945,1.6494,1.64945,710199997.0
2007-09-25 20:50:00,1.6495,1.6495,1.64925,1.6493,934599996.0
2007-09-25 20:51:00,1.6493,1.64945,1.6493,1.64935,247199997.0
2007-09-25 20:52:00,1.64935,1.64945,1.64925,1.6493,495600001.0
2007-09-25 20:53:00,1.64925,1.64935,1.64925,1.6493,537600001.0
2007-09-25 20:54:00,1.6493,1.6495,1.6493,1.6495,485999987.0
2007-09-25 20:55:00,1.6494,1.6495,1.6494,1.64945,30800001.0
2007-09-25 20:56:00,1.6495,1.6495,1.6494,1.6494,90200000.0
2007-09-25 20:57:00,1.6494,1.6494,1.64925,1.64925,41100000.0
2007-09-25 20:58:00,1.64925,1.64925,1.6492,1.6492,445800005.0
2007-09-25 20:59:00,1.6492,1.64945,1.64915,1.64945,1221900002.0
2007-09-25 21:00:00,1.6494,1.6495,1.64935,1.64935,978399997.0
2007-09-25 21:01:00,1.6494,1.64945,1.64925,1.6493,646699999.0
2007-09-25 21:02:00,1.6493,1.6493,1.64915,1.6492,160399998.0
2007-09-25 21:03:00,1.64915,1.6492,1.6491,1.64915,206600000.0
2007-09-25 21:04:00,1.64915,1.6492,1.64895,1.649,485099997.0
2007-09-25 21:05:00,1.64895,1.649,1.64895,1.649,19900000.0
2007-09-25 21:06:00,1.64895,1.649,1.6486,1.6486,934899987.0
2007-09-25 21:07:00,1.6486,1.6488,1.6486,1.6486,799899996.0
2007-09-25 21:08:00,1.6486,1.6487,1.64855,1.6486,528699997.0
2007-09-25 21:09:00,1.6486,1.6486,1.64845,1.64845,1051999993.0
2007-09-25 21:10:00,1.6485,1.6487,1.64825,1.64835,990499996.0
2007-09-25 21:11:00,1.6483,1.6483,1.64815,1.6483,321600000.0
2007-09-25 21:12:00,1.6483,1.6486,1.6482,1.64855,759699993.0
2007-09-25 21:13:00,1.64855,1.6487,1.6484,1.6484,1071199997.0
2007-09-25 21:14:00,1.6484,1.6484,1.6484,1.6484,430700000.0
2007-09-25 21:15:00,1.6484,1.6485,1.64835,1.6484,385500003.0
2007-09-25 21:16:00,1.6484,1.6485,1.64835,1.6485,331599998.0
2007-09-25 21:17:00,1.6485,1.6485,1.6484,1.64845,354299994.0
2007-09-25 21:18:00,1.64845,1.64845,1.64835,1.64845,492000001.0
2007-09-25 21:19:00,1.64845,1.64845,1.64845,1.64845,2500000.0
2007-09-25 21:20:00,1.64845,1.6486,1.6484,1.6486,513900006.0
2007-09-25 21:21:00,1.6486,1.6486,1.64845,1.6485,421100009.0
2007-09-25 21:22:00,1.6485,1.6486,1.6485,1.6485,534300002.0
2007-09-25 21:23:00,1.6485,1.6486,1.6485,1.6486,719000001.0
2007-09-25 21:24:00,1.6486,1.6486,1.6486,1.6486,46400000.0
2007-09-25 21:25:00,1.6486,1.6486,1.6486,1.6486,267599999.0
2007-09-25 21:26:00,1.6486,1.6488,1.64855,1.6487,515099997.0
2007-09-25 21:27:00,1.64865,1.6489,1.64865,1.6488,782400000.0
2007-09-25 21:28:00,1.64875,1.6488,1.6485,1.64865,424200006.0
2007-09-25 21:29:00,1.64865,1.6488,1.6485,1.6488,440899997.0
2007-09-25 21:30:00,1.6488,1.64885,1.6486,1.6487,478899996.0
2007-09-25 21:31:00,1.6487,1.6487,1.64855,1.64855,774699997.0
2007-09-25 21:32:00,1.64855,1.6487,1.64855,1.6487,19000000.0
2007-09-25 21:33:00,1.6487,1.64875,1.64855,1.6487,160299998.0
2007-09-25 21:34:00,1.6487,1.6487,1.6485,1.6487,860000002.0
2007-09-25 21:35:00,1.6488,1.6489,1.6487,1.6489,490000003.0
2007-09-25 21:36:00,1.6489,1.649,1.6488,1.649,222300000.0
2007-09-25 21:37:00,1.649,1.649,1.649,1.649,13600000.0
2007-09-25 21:38:00,1.649,1.649,1.649,1.649,35200000.0
2007-09-25 21:39:00,1.649,1.64925,1.6489,1.64925,679599993.0
2007-09-25 21:40:00,1.64925,1.64925,1.64905,1.64905,455099998.0
2007-09-25 21:41:00,1.6491,1.6491,1.64895,1.649,296600001.0
2007-09-25 21:42:00,1.649,1.649,1.6488,1.64885,1313200007.0
2007-09-25 21:43:00,1.6489,1.649,1.6489,1.64895,331900001.0
2007-09-25 21:44:00,1.64895,1.649,1.64895,1.649,523100006.0
2007-09-25 21:45:00,1.649,1.649,1.6489,1.6489,476800007.0
2007-09-25 21:46:00,1.64895,1.64895,1.6489,1.6489,19900000.0
2007-09-25 21:47:00,1.64895,1.64895,1.64885,1.6489,157000001.0
2007-09-25 21:48:00,1.64895,1.64895,1.64885,1.6489,99299999.0
2007-09-25 21:49:00,1.6489,1.6489,1.64885,1.6489,828000001.0
2007-09-25 21:50:00,1.6489,1.64895,1.6489,1.6489,355200005.0
2007-09-25 21:51:00,1.6489,1.6489,1.64885,1.64885,701999996.0
2007-09-25 21:52:00,1.64885,1.6489,1.64885,1.64885,209000003.0
2007-09-25 21:53:00,1.6489,1.6489,1.64845,1.6485,265200000.0
2007-09-25 21:54:00,1.6485,1.64865,1.6485,1.6486,300200002.0
2007-09-25 21:55:00,1.6486,1.6487,1.64845,1.6486,124199999.0
2007-09-25 21:56:00,1.6486,1.64865,1.6486,1.6486,266000002.0
2007-09-25 21:57:00,1.64855,1.64915,1.64855,1.64915,494799997.0
2007-09-25 21:58:00,1.64915,1.6492,1.6488,1.64915,599299998.0
2007-09-25 21:59:00,1.64915,1.6493,1.649,1.6493,602499999.0
2007-09-25 22:00:00,1.64925,1.64935,1.64915,1.64925,493299995.0
2007-09-25 22:01:00,1.64925,1.64925,1.6487,1.6489,746799997.0
2007-09-25 22:02:00,1.64885,1.6492,1.64885,1.64905,540400001.0
2007-09-25 22:03:00,1.64905,1.6491,1.649,1.649,163500001.0
2007-09-25 22:04:00,1.6491,1.64915,1.64905,1.64905,501099997.0
2007-09-25 22:05:00,1.64905,1.6492,1.64905,1.6492,124700000.0
2007-09-25 22:06:00,1.6492,1.6492,1.6491,1.6491,13000000.0
2007-09-25 22:07:00,1.6492,1.6492,1.6488,1.6489,30600000.0
2007-09-25 22:08:00,1.64875,1.64895,1.6486,1.64865,260299998.0
2007-09-25 22:09:00,1.64865,1.6488,1.6486,1.6487,337199997.0
2007-09-25 22:10:00,1.6487,1.6488,1.6487,1.6488,553799995.0
2007-09-25 22:11:00,1.6488,1.64895,1.6485,1.6486,430499996.0
2007-09-25 22:12:00,1.64865,1.6488,1.6486,1.64875,219100000.0
2007-09-25 22:13:00,1.64875,1.64895,1.64875,1.64895,190799998.0
2007-09-25 22:14:00,1.64895,1.64925,1.64885,1.64915,906700005.0
2007-09-25 22:15:00,1.64915,1.64915,1.64895,1.649,267499996.0
2007-09-25 22:16:00,1.649,1.649,1.64885,1.64895,368299994.0
2007-09-25 22:17:00,1.64895,1.64905,1.64885,1.64885,632299998.0
2007-09-25 22:18:00,1.6489,1.649,1.6489,1.64895,280199999.0
2007-09-25 22:19:00,1.64895,1.64895,1.6486,1.64865,247600001.0
2007-09-25 22:20:00,1.64855,1.64895,1.64855,1.6488,174000000.0
2007-09-25 22:21:00,1.6488,1.64895,1.6488,1.64885,155900000.0
2007-09-25 22:22:00,1.6489,1.6489,1.64855,1.6487,326500003.0
2007-09-25 22:23:00,1.6487,1.6487,1.6486,1.6486,202700003.0
2007-09-25 22:24:00,1.6487,1.6488,1.6485,1.6487,135400001.0
2007-09-25 22:25:00,1.6487,1.64905,1.64865,1.64865,367100000.0
2007-09-25 22:26:00,1.64865,1.649,1.6486,1.6488,537999998.0
2007-09-25 22:27:00,1.6488,1.6488,1.64875,1.64875,826900000.0
2007-09-25 22:28:00,1.64875,1.64905,1.6487,1.6489,532400002.0
2007-09-25 22:29:00,1.6489,1.649,1.64865,1.64865,695899999.0
2007-09-25 22:30:00,1.64865,1.6487,1.64855,1.64855,260400004.0
2007-09-25 22:31:00,1.6485,1.64875,1.64845,1.64875,210700000.0
2007-09-25 22:32:00,1.6487,1.6487,1.64855,1.6486,222900000.0
2007-09-25 22:33:00,1.6486,1.6486,1.64845,1.64845,444700000.0
2007-09-25 22:34:00,1.6485,1.6485,1.64845,1.6485,551700002.0
2007-09-25 22:35:00,1.6485,1.64855,1.64845,1.6485,324000000.0
2007-09-25 22:36:00,1.6485,1.6485,1.64845,1.6485,216700000.0
2007-09-25 22:37:00,1.6485,1.6487,1.64845,1.6486,365100002.0
2007-09-25 22:38:00,1.6486,1.6487,1.6486,1.64865,108500003.0
2007-09-25 22:39:00,1.6487,1.6487,1.6487,1.6487,328800012.0
2007-09-25 22:40:00,1.6487,1.6488,1.64865,1.6488,204400004.0
2007-09-25 22:41:00,1.6488,1.64925,1.6487,1.64925,360600005.0
2007-09-25 22:42:00,1.64925,1.64925,1.64915,1.64915,74000000.0
2007-09-25 22:43:00,1.64915,1.6492,1.64865,1.6488,274300000.0
2007-09-25 22:44:00,1.64875,1.64875,1.6485,1.6487,166200003.0
2007-09-25 22:45:00,1.6487,1.64905,1.6487,1.64905,50199999.0
2007-09-25 22:46:00,1.64905,1.64905,1.64885,1.6489,128500000.0
2007-09-25 22:47:00,1.64885,1.6489,1.64885,1.6489,10600000.0
2007-09-25 22:48:00,1.6489,1.6489,1.6487,1.6487,328200006.0
2007-09-25 22:49:00,1.6487,1.64895,1.6487,1.64885,47700002.0
2007-09-25 22:50:00,1.64885,1.649,1.64865,1.64895,425899999.0
2007-09-25 22:51:00,1.64895,1.649,1.6488,1.64895,185900001.0
2007-09-25 22:52:00,1.649,1.649,1.649,1.649,80000000.0
2007-09-25 22:53:00,1.649,1.649,1.6489,1.6489,49300000.0
2007-09-25 22:54:00,1.6489,1.649,1.64885,1.649,138800002.0
2007-09-25 22:55:00,1.649,1.64905,1.6489,1.649,196899998.0
2007-09-25 22:56:00,1.64895,1.64905,1.64865,1.64905,567599998.0
2007-09-25 22:57:00,1.64905,1.64905,1.64905,1.64905,3500000.0
2007-09-25 22:58:00,1.64905,1.64915,1.64905,1.64905,37800000.0
2007-09-25 22:59:00,1.64905,1.6491,1.6489,1.6489,1067000011.0
2007-09-25 23:00:00,1.649,1.649,1.6489,1.649,211100000.0
2007-09-25 23:01:00,1.649,1.6491,1.649,1.649,219100000.0
2007-09-25 23:02:00,1.649,1.6492,1.6489,1.6491,436400000.0
2007-09-25 23:03:00,1.6491,1.6492,1.649,1.6491,284900000.0
2007-09-25 23:04:00,1.6491,1.6492,1.649,1.6492,97200000.0
2007-09-25 23:05:00,1.6492,1.6493,1.6491,1.6492,201399998.0
2007-09-25 23:06:00,1.6492,1.6494,1.6492,1.6494,865199996.0
2007-09-25 23:07:00,1.6494,1.6495,1.6493,1.6495,524800000.0
2007-09-25 23:08:00,1.6495,1.6495,1.6488,1.6492,325500002.0
2007-09-25 23:09:00,1.64915,1.64935,1.6491,1.6493,41400000.0
2007-09-25 23:10:00,1.64925,1.6493,1.6492,1.6493,32600000.0
2007-09-25 23:11:00,1.64925,1.64925,1.6491,1.64915,64300000.0
2007-09-25 23:12:00,1.6492,1.6494,1.6488,1.6492,246300000.0
2007-09-25 23:13:00,1.64925,1.6495,1.64925,1.6494,229999999.0
2007-09-25 23:14:00,1.6495,1.6495,1.6494,1.6494,91100000.0
2007-09-25 23:15:00,1.6494,1.6495,1.64935,1.6495,232800000.0
2007-09-25 23:16:00,1.6495,1.6495,1.64935,1.6495,368099998.0
2007-09-25 23:17:00,1.6495,1.6495,1.64945,1.64945,8500000.0
2007-09-25 23:18:00,1.6494,1.6494,1.6494,1.6494,99199996.0
2007-09-25 23:19:00,1.6495,1.6495,1.6491,1.64935,140399997.0
2007-09-25 23:20:00,1.64935,1.6495,1.64915,1.6495,212700000.0
2007-09-25 23:21:00,1.6495,1.6496,1.64945,1.6495,155700000.0
2007-09-25 23:22:00,1.6495,1.6495,1.6495,1.6495,57600000.0
2007-09-25 23:23:00,1.6495,1.6495,1.6493,1.6494,86700000.0
2007-09-25 23:24:00,1.6493,1.6495,1.6492,1.6495,199500000.0
2007-09-25 23:25:00,1.6495,1.6495,1.6495,1.6495,40000000.0
2007-09-25 23:26:00,1.6495,1.6495,1.6494,1.6494,119999997.0
2007-09-25 23:27:00,1.6494,1.6495,1.6494,1.6495,94399999.0
2007-09-25 23:28:00,1.6495,1.6495,1.6494,1.64945,124100000.0
2007-09-25 23:29:00,1.64871,1.64923,1.64871,1.64896,267100000.0
2007-09-25 23:30:00,1.6495,1.6495,1.64945,1.6495,58100000.0
2007-09-25 23:31:00,1.6495,1.6495,1.64935,1.64935,208099999.0
2007-09-25 23:32:00,1.6494,1.6495,1.6494,1.6495,66700000.0
2007-09-25 23:33:00,1.6495,1.6495,1.6494,1.64945,161699995.0
2007-09-25 23:34:00,1.6495,1.6495,1.6495,1.6495,89599999.0
2007-09-25 23:35:00,1.64945,1.6495,1.6494,1.64945,70300000.0
2007-09-25 23:36:00,1.6494,1.6495,1.6491,1.6494,331100001.0
2007-09-25 23:37:00,1.6495,1.6495,1.6491,1.6493,124600000.0
2007-09-25 23:38:00,1.6493,1.6495,1.6493,1.64945,146800000.0
2007-09-25 23:39:00,1.64928,1.64936,1.64925,1.64931,223899998.0
2007-09-25 23:40:00,1.64908,1.64927,1.64908,1.64927,331200001.0
2007-09-25 23:41:00,1.6495,1.6495,1.6495,1.6495,102400000.0
2007-09-25 23:42:00,1.6495,1.6495,1.6495,1.6495,140400000.0
2007-09-25 23:43:00,1.6496,1.6496,1.64935,1.64935,133900000.0
2007-09-25 23:44:00,1.6494,1.6495,1.6494,1.6495,107900000.0
2007-09-25 23:45:00,1.6495,1.6495,1.64925,1.6494,269100000.0
2007-09-25 23:46:00,1.6494,1.6495,1.64925,1.6495,125199999.0
2007-09-25 23:47:00,1.6495,1.64955,1.6495,1.6495,124100000.0
2007-09-25 23:48:00,1.6495,1.6496,1.64945,1.6495,228200000.0
2007-09-25 23:49:00,1.64955,1.6496,1.64945,1.6496,159300001.0
2007-09-25 23:50:00,1.6496,1.6496,1.6496,1.6496,24000000.0
2007-09-25 23:51:00,1.6496,1.6496,1.6494,1.6495,103900000.0
2007-09-25 23:52:00,1.6495,1.64955,1.64945,1.64955,184100002.0
2007-09-25 23:53:00,1.64955,1.6496,1.6495,1.64955,87500000.0
2007-09-25 23:54:00,1.6496,1.6496,1.6495,1.64955,36800000.0
2007-09-25 23:55:00,1.6495,1.6496,1.64945,1.6496,252999999.0
2007-09-25 23:56:00,1.6496,1.6496,1.64945,1.64945,284900000.0
2007-09-25 23:57:00,1.64945,1.6495,1.6494,1.6494,90500000.0
2007-09-25 23:58:00,1.6494,1.6494,1.64935,1.64935,100100000.0
2007-09-25 23:59:00,1.6494,1.6494,1.64935,1.64935,149299998.0
2007-09-26 00:00:00,1.64935,1.6495,1.64935,1.6495,416600001.0
2007-09-26 00:01:00,1.6495,1.6495,1.64945,1.6495,87700000.0
2007-09-26 00:02:00,1.64945,1.64955,1.64945,1.64955,31299999.0
2007-09-26 00:03:00,1.6495,1.64955,1.6495,1.64955,65600000.0
2007-09-26 00:04:00,1.64955,1.6496,1.64955,1.64955,33600000.0
2007-09-26 00:05:00,1.64955,1.6496,1.6495,1.6495,37600000.0
2007-09-26 00:06:00,1.6495,1.6495,1.6495,1.6495,56000000.0
2007-09-26 00:07:00,1.6495,1.6495,1.6495,1.6495,41600000.0
2007-09-26 00:08:00,1.6495,1.6495,1.64945,1.64945,18100000.0
2007-09-26 00:09:00,1.64945,1.6495,1.64945,1.6495,29300000.0
2007-09-26 00:10:00,1.6495,1.6495,1.6495,1.6495,41600000.0
2007-09-26 00:11:00,1.6495,1.6495,1.64945,1.64945,27200000.0
2007-09-26 00:12:00,1.64945,1.64945,1.64945,1.64945,14000000.0
2007-09-26 00:13:00,1.64945,1.64945,1.6494,1.64945,105300000.0
2007-09-26 00:14:00,1.64945,1.64945,1.64945,1.64945,3200000.0
2007-09-26 00:15:00,1.64945,1.64945,1.64945,1.64945,2400000.0
2007-09-26 00:16:00,1.64945,1.64945,1.6494,1.64945,42399999.0
2007-09-26 00:17:00,1.64922,1.64922,1.64904,1.64915,1373799991.0
2007-09-26 00:18:00,1.64908,1.64924,1.64904,1.64918,904899992.0
2007-09-26 00:19:00,1.6495,1.6495,1.6494,1.6495,70700000.0
2007-09-26 00:20:00,1.6495,1.6495,1.64945,1.6495,58800000.0
2007-09-26 00:21:00,1.6495,1.6495,1.6495,1.6495,44000000.0
2007-09-26 00:22:00,1.6495,1.6495,1.6495,1.6495,38400000.0
2007-09-26 00:23:00,1.6495,1.6495,1.6495,1.6495,28800000.0
2007-09-26 00:24:00,1.6495,1.6495,1.64945,1.6495,91200000.0
2007-09-26 00:25:00,1.6495,1.6495,1.6495,1.6495,158400000.0
2007-09-26 00:26:00,1.6495,1.6495,1.64945,1.6495,23600000.0
2007-09-26 00:27:00,1.6495,1.6495,1.6495,1.6495,3200000.0
2007-09-26 00:28:00,1.6495,1.64955,1.6494,1.6495,166199999.0
2007-09-26 00:29:00,1.6495,1.6495,1.64945,1.64945,26400000.0
2007-09-26 00:30:00,1.6495,1.6495,1.6495,1.6495,1600000.0
2007-09-26 00:31:00,1.6495,1.6495,1.64945,1.6495,7600000.0
2007-09-26 00:32:00,1.6495,1.6495,1.6495,1.6495,3200000.0
2007-09-26 00:33:00,1.6495,1.6495,1.6495,1.6495,3200000.0
2007-09-26 00:34:00,1.6495,1.6495,1.6495,1.6495,4800000.0
2007-09-26 00:35:00,1.6495,1.64955,1.64945,1.6495,84200000.0
2007-09-26 00:36:00,1.6495,1.64955,1.6495,1.64955,10700000.0
2007-09-26 00:37:00,1.64955,1.64955,1.64955,1.64955,6000000.0
2007-09-26 00:38:00,1.64955,1.64955,1.6495,1.64955,26100000.0
2007-09-26 00:39:00,1.64955,1.64955,1.6495,1.6495,31600000.0
2007-09-26 00:40:00,1.6495,1.64955,1.6495,1.64955,49599999.0
2007-09-26 00:41:00,1.64955,1.64955,1.6495,1.6495,20400000.0
2007-09-26 00:42:00,1.64955,1.64955,1.6495,1.64955,15800000.0
2007-09-26 00:43:00,1.64955,1.64955,1.6495,1.64955,72500000.0
2007-09-26 00:44:00,1.64955,1.64965,1.6494,1.6494,80000000.0
2007-09-26 00:45:00,1.64945,1.64955,1.6494,1.64945,889399997.0
2007-09-26 00:46:00,1.6495,1.64955,1.64945,1.64945,31000000.0
2007-09-26 00:47:00,1.64945,1.64955,1.64945,1.6495,83800000.0
2007-09-26 00:48:00,1.6495,1.6496,1.6495,1.64955,203500000.0
2007-09-26 00:49:00,1.6496,1.64965,1.64955,1.64965,421199998.0
2007-09-26 00:50:00,1.6497,1.6497,1.6496,1.64965,99000000.0
2007-09-26 00:51:00,1.64965,1.64965,1.64955,1.6496,59000000.0
2007-09-26 00:52:00,1.6496,1.6496,1.6496,1.6496,111900000.0
2007-09-26 00:53:00,1.6496,1.6496,1.6495,1.6496,84700000.0
2007-09-26 00:54:00,1.64945,1.6495,1.64945,1.6495,12400000.0
2007-09-26 00:55:00,1.6495,1.6495,1.6495,1.6495,2200000.0
2007-09-26 00:56:00,1.6495,1.64955,1.64945,1.6495,165600001.0
2007-09-26 00:57:00,1.6495,1.6496,1.64945,1.64955,226400000.0
2007-09-26 00:58:00,1.64955,1.6496,1.6495,1.6495,190400000.0
2007-09-26 00:59:00,1.6495,1.6495,1.64945,1.6495,92100000.0
2007-09-26 01:00:00,1.6494,1.6495,1.6494,1.6494,89400000.0
2007-09-26 01:01:00,1.6495,1.6495,1.64945,1.64945,4000000.0
2007-09-26 01:02:00,1.64945,1.64945,1.64935,1.64945,155699999.0
2007-09-26 01:03:00,1.64945,1.64945,1.64945,1.64945,5600000.0
2007-09-26 01:04:00,1.64945,1.64945,1.64915,1.64915,278100000.0
2007-09-26 01:05:00,1.64915,1.6492,1.64915,1.6492,65200000.0
2007-09-26 01:06:00,1.6492,1.6492,1.6491,1.6492,270899999.0
2007-09-26 01:07:00,1.6492,1.6492,1.6491,1.6491,244599998.0
2007-09-26 01:08:00,1.64915,1.6492,1.6491,1.64915,263599999.0
2007-09-26 01:09:00,1.64915,1.64915,1.64905,1.6491,116999999.0
2007-09-26 01:10:00,1.6491,1.6491,1.649,1.649,152500001.0
2007-09-26 01:11:00,1.649,1.6491,1.649,1.6491,33600000.0
2007-09-26 01:12:00,1.64905,1.6491,1.64905,1.64905,6400000.0
2007-09-26 01:13:00,1.64905,1.64905,1.64905,1.64905,1200000.0
2007-09-26 01:14:00,1.64905,1.6491,1.64905,1.64905,19100000.0
2007-09-26 01:15:00,1.6491,1.6491,1.64905,1.6491,4400000.0
2007-09-26 01:16:00,1.64905,1.64905,1.649,1.649,434200001.0
2007-09-26 01:17:00,1.649,1.649,1.6489,1.64895,281199999.0
2007-09-26 01:18:00,1.6489,1.6491,1.6489,1.649,468399998.0
2007-09-26 01:19:00,1.649,1.6493,1.649,1.649,687300002.0
2007-09-26 01:20:00,1.6491,1.6491,1.649,1.649,296000000.0
2007-09-26 01:21:00,1.649,1.6491,1.649,1.6491,210299999.0
2007-09-26 01:22:00,1.64915,1.6493,1.6491,1.6491,371800003.0
2007-09-26 01:23:00,1.6491,1.6493,1.6491,1.6491,187200000.0
2007-09-26 01:24:00,1.6491,1.6491,1.64905,1.6491,74000000.0
2007-09-26 01:25:00,1.6491,1.64915,1.6491,1.6491,96700000.0
2007-09-26 01:26:00,1.6491,1.64915,1.64905,1.6491,78200000.0
2007-09-26 01:27:00,1.64915,1.64925,1.6491,1.64925,239300001.0
2007-09-26 01:28:00,1.64925,1.6494,1.6492,1.6492,250500000.0
2007-09-26 01:29:00,1.6493,1.6493,1.6491,1.6492,109100001.0
2007-09-26 01:30:00,1.6492,1.64945,1.6492,1.6494,183100002.0
2007-09-26 01:31:00,1.6494,1.6497,1.64935,1.64955,237300001.0
2007-09-26 01:32:00,1.64955,1.6497,1.6495,1.64965,219300002.0
2007-09-26 01:33:00,1.6497,1.6497,1.6497,1.6497,44800000.0
2007-09-26 01:34:00,1.6497,1.6497,1.6497,1.6497,1600000.0
2007-09-26 01:35:00,1.6497,1.6497,1.6495,1.6496,134500001.0
2007-09-26 01:36:00,1.6496,1.6496,1.64945,1.6495,126700000.0
2007-09-26 01:37:00,1.64945,1.6495,1.6493,1.64935,258499999.0
2007-09-26 01:38:00,1.6494,1.6494,1.6493,1.6493,92400000.0
2007-09-26 01:39:00,1.6493,1.64935,1.6492,1.6493,355399995.0
2007-09-26 01:40:00,1.6493,1.64935,1.6492,1.6493,278499996.0
2007-09-26 01:41:00,1.6493,1.6493,1.64905,1.64905,106400000.0
2007-09-26 01:42:00,1.64905,1.64905,1.649,1.649,150999998.0
2007-09-26 01:43:00,1.64895,1.64905,1.64895,1.649,69199999.0
2007-09-26 01:44:00,1.649,1.64915,1.6489,1.64905,252899997.0
2007-09-26 01:45:00,1.64905,1.6494,1.64905,1.6491,269500000.0
2007-09-26 01:46:00,1.6491,1.64925,1.6491,1.64915,90600001.0
2007-09-26 01:47:00,1.64915,1.6494,1.6491,1.6494,98100000.0
2007-09-26 01:48:00,1.6494,1.6496,1.64935,1.6494,139100001.0
2007-09-26 01:49:00,1.6494,1.64945,1.6494,1.64945,31700000.0
2007-09-26 01:50:00,1.64945,1.64955,1.64935,1.64955,66800001.0
2007-09-26 01:51:00,1.6495,1.64955,1.64945,1.6495,71100002.0
2007-09-26 01:52:00,1.6495,1.6495,1.6495,1.6495,56000000.0
2007-09-26 01:53:00,1.6495,1.6495,1.6495,1.6495,80000000.0
2007-09-26 01:54:00,1.6495,1.6495,1.6494,1.6495,201100000.0
2007-09-26 01:55:00,1.6495,1.6496,1.64935,1.6495,583400003.0
2007-09-26 01:56:00,1.6495,1.6496,1.64945,1.64955,460900001.0
2007-09-26 01:57:00,1.6495,1.6496,1.64945,1.64955,208000000.0
2007-09-26 01:58:00,1.64955,1.64955,1.64945,1.64945,200700000.0
2007-09-26 01:59:00,1.64945,1.6495,1.6494,1.6495,155800000.0
2007-09-26 02:00:00,1.6495,1.6495,1.6495,1.6495,384000000.0
2007-09-26 02:01:00,1.6495,1.6495,1.64945,1.64945,84900000.0
2007-09-26 02:02:00,1.6495,1.6495,1.6494,1.6495,252199999.0
2007-09-26 02:03:00,1.64945,1.64955,1.64945,1.64955,66300000.0
2007-09-26 02:04:00,1.6495,1.64955,1.6495,1.6495,84100000.0
2007-09-26 02:05:00,1.6495,1.6495,1.6495,1.6495,35200000.0
2007-09-26 02:06:00,1.64931,1.64931,1.64886,1.64905,96000000.0
2007-09-26 02:07:00,1.6495,1.6495,1.6495,1.6495,90400000.0
2007-09-26 02:08:00,1.6495,1.6495,1.64945,1.64945,105499998.0
2007-09-26 02:09:00,1.6491,1.6491,1.64861,1.64876,100400001.0
2007-09-26 02:10:00,1.64883,1.64912,1.6488,1.6488,23400000.0
2007-09-26 02:11:00,1.6495,1.64955,1.64945,1.64955,157200001.0
2007-09-26 02:12:00,1.64935,1.64935,1.64886,1.64922,111700000.0
2007-09-26 02:13:00,1.64955,1.6496,1.64955,1.6496,56800000.0
2007-09-26 02:14:00,1.64854,1.6491,1.64854,1.64896,247800000.0
2007-09-26 02:15:00,1.6496,1.6496,1.6496,1.6496,35200000.0
2007-09-26 02:16:00,1.64933,1.64933,1.64888,1.64921,131699998.0
2007-09-26 02:17:00,1.64927,1.64929,1.64914,1.64914,114399998.0
2007-09-26 02:18:00,1.64921,1.64923,1.64876,1.64907,190399998.0
2007-09-26 02:19:00,1.64939,1.64939,1.64873,1.64873,161700000.0
2007-09-26 02:20:00,1.6496,1.6496,1.64955,1.64955,42800000.0
2007-09-26 02:21:00,1.64955,1.6496,1.64955,1.64955,82800000.0
2007-09-26 02:22:00,1.64955,1.64955,1.6493,1.6494,743699998.0
2007-09-26 02:23:00,1.64935,1.6495,1.64935,1.6495,117700001.0
2007-09-26 02:24:00,1.6495,1.6495,1.64945,1.6495,26400000.0
2007-09-26 02:25:00,1.6495,1.6495,1.64935,1.64935,41300000.0
2007-09-26 02:26:00,1.64935,1.6495,1.6493,1.64935,81500000.0
2007-09-26 02:27:00,1.64935,1.64935,1.6493,1.6493,24100000.0
2007-09-26 02:28:00,1.6493,1.6493,1.6493,1.6493,43799999.0
2007-09-26 02:29:00,1.64887,1.64923,1.64887,1.64907,138499999.0
2007-09-26 02:30:00,1.64882,1.64913,1.64842,1.64913,202099999.0
2007-09-26 02:31:00,1.6493,1.6493,1.6493,1.6493,17600000.0
2007-09-26 02:32:00,1.6493,1.6493,1.6493,1.6493,21500000.0
2007-09-26 02:33:00,1.6493,1.6493,1.64925,1.64925,23500000.0
2007-09-26 02:34:00,1.6493,1.6493,1.64925,1.6493,195500000.0
2007-09-26 02:35:00,1.6493,1.64935,1.6493,1.6493,144200000.0
2007-09-26 02:36:00,1.6493,1.6494,1.64925,1.6493,415600000.0
2007-09-26 02:37:00,1.64935,1.64935,1.6493,1.64935,25700000.0
2007-09-26 02:38:00,1.64935,1.64935,1.64935,1.64935,8500000.0
2007-09-26 02:39:00,1.64935,1.64935,1.6493,1.64935,69000000.0
2007-09-26 02:40:00,1.64935,1.64935,1.64935,1.64935,12300000.0
2007-09-26 02:41:00,1.64935,1.64935,1.6493,1.6493,25000000.0
2007-09-26 02:42:00,1.6493,1.64945,1.6493,1.64945,54500000.0
2007-09-26 02:43:00,1.64945,1.64955,1.64945,1.64955,43300000.0
2007-09-26 02:44:00,1.64955,1.64955,1.64955,1.64955,4500000.0
2007-09-26 02:45:00,1.64955,1.64955,1.64945,1.6495,102799999.0
2007-09-26 02:46:00,1.6495,1.6495,1.64945,1.6495,60000000.0
2007-09-26 02:47:00,1.6495,1.6495,1.6495,1.6495,48000000.0
2007-09-26 02:48:00,1.6495,1.6495,1.6493,1.6493,79700000.0
2007-09-26 02:49:00,1.6494,1.6494,1.6494,1.6494,8000000.0
2007-09-26 02:50:00,1.64935,1.64935,1.6493,1.6493,105700000.0
2007-09-26 02:51:00,1.6493,1.6493,1.6493,1.6493,140200000.0
2007-09-26 02:52:00,1.6493,1.64955,1.64925,1.64925,205000001.0
2007-09-26 02:53:00,1.6493,1.64935,1.6493,1.6493,371900000.0
2007-09-26 02:54:00,1.6493,1.6493,1.64925,1.6493,309200000.0
2007-09-26 02:55:00,1.6493,1.6494,1.6492,1.6494,507900000.0
2007-09-26 02:56:00,1.64935,1.6494,1.6493,1.64935,37600000.0
2007-09-26 02:57:00,1.64935,1.64935,1.64925,1.6493,87000001.0
2007-09-26 02:58:00,1.6493,1.6493,1.64925,1.64925,219999999.0
2007-09-26 02:59:00,1.6493,1.6493,1.6492,1.6493,254499999.0
2007-09-26 03:00:00,1.6493,1.6493,1.6493,1.6493,240000000.0
2007-09-26 03:01:00,1.6493,1.6493,1.64925,1.6493,152599998.0
2007-09-26 03:02:00,1.6493,1.6493,1.6492,1.64925,171499999.0
2007-09-26 03:03:00,1.64925,1.6496,1.64925,1.6495,420600001.0
2007-09-26 03:04:00,1.64955,1.64955,1.64935,1.6495,117399998.0
2007-09-26 03:05:00,1.6495,1.64955,1.64945,1.64955,94600001.0
2007-09-26 03:06:00,1.6496,1.6497,1.64955,1.64955,116200001.0
2007-09-26 03:07:00,1.6496,1.6496,1.6496,1.6496,41600000.0
2007-09-26 03:08:00,1.6496,1.64965,1.64955,1.6496,400399992.0
2007-09-26 03:09:00,1.6496,1.6497,1.6496,1.6497,212200000.0
2007-09-26 03:10:00,1.6497,1.6497,1.6497,1.6497,155800000.0
2007-09-26 03:11:00,1.6497,1.6497,1.6496,1.6496,60700000.0
2007-09-26 03:12:00,1.6497,1.6497,1.6495,1.6496,291399997.0
2007-09-26 03:13:00,1.6496,1.6496,1.64955,1.64955,91300000.0
2007-09-26 03:14:00,1.6496,1.6496,1.64955,1.6496,18900000.0
2007-09-26 03:15:00,1.6496,1.6496,1.64955,1.6496,176800000.0
2007-09-26 03:16:00,1.6496,1.6496,1.64955,1.64955,215800000.0
2007-09-26 03:17:00,1.6496,1.6496,1.6495,1.6495,172499998.0
2007-09-26 03:18:00,1.64955,1.64975,1.64955,1.64955,108000001.0
2007-09-26 03:19:00,1.6496,1.6496,1.6496,1.6496,120500000.0
2007-09-26 03:20:00,1.6496,1.6497,1.6496,1.6497,200400000.0
2007-09-26 03:21:00,1.6497,1.6497,1.64965,1.6497,168700000.0
2007-09-26 03:22:00,1.6497,1.6497,1.64965,1.64965,77300000.0
2007-09-26 03:23:00,1.64965,1.64965,1.6496,1.6496,39400000.0
2007-09-26 03:24:00,1.6496,1.6496,1.6496,1.6496,121600000.0
2007-09-26 03:25:00,1.6496,1.6496,1.6496,1.6496,7200000.0
2007-09-26 03:26:00,1.64943,1.64943,1.64919,1.64919,6400000.0
2007-09-26 03:27:00,1.64917,1.64917,1.64894,1.64894,6900000.0
2007-09-26 03:28:00,1.64955,1.64955,1.64945,1.6495,81200000.0
2007-09-26 03:29:00,1.6495,1.6495,1.64945,1.6495,102000000.0
2007-09-26 03:30:00,1.6495,1.6495,1.64945,1.64945,57100000.0
2007-09-26 03:31:00,1.64945,1.64945,1.6494,1.6494,9000000.0
2007-09-26 03:32:00,1.6494,1.6495,1.6494,1.6495,74400000.0
2007-09-26 03:33:00,1.6495,1.6495,1.64945,1.6495,102000000.0
2007-09-26 03:34:00,1.6495,1.6495,1.64945,1.64945,103699999.0
2007-09-26 03:35:00,1.64945,1.6495,1.64945,1.6495,205599999.0
2007-09-26 03:36:00,1.6495,1.6495,1.6495,1.6495,52800000.0
2007-09-26 03:37:00,1.6495,1.6495,1.64945,1.64945,75599998.0
2007-09-26 03:38:00,1.6495,1.6495,1.6495,1.6495,17600000.0
2007-09-26 03:39:00,1.6495,1.6495,1.6495,1.6495,201600000.0
2007-09-26 03:40:00,1.6495,1.6495,1.6495,1.6495,184000000.0
2007-09-26 03:41:00,1.6495,1.6495,1.6495,1.6495,99200000.0
2007-09-26 03:42:00,1.6495,1.6495,1.6495,1.6495,48000000.0
2007-09-26 03:43:00,1.64917,1.64917,1.64891,1.64891,93599997.0
2007-09-26 03:44:00,1.64906,1.64906,1.64905,1.64905,2400000.0
2007-09-26 03:45:00,1.64912,1.64912,1.64874,1.64896,9200000.0
2007-09-26 03:46:00,1.6495,1.6495,1.64945,1.64945,205199996.0
2007-09-26 03:47:00,1.6495,1.6495,1.6495,1.6495,51200000.0
2007-09-26 03:48:00,1.6495,1.6495,1.64945,1.64945,81199999.0
2007-09-26 03:49:00,1.6495,1.6496,1.64945,1.64945,381099996.0
2007-09-26 03:50:00,1.6495,1.6495,1.6495,1.6495,70400000.0
2007-09-26 03:51:00,1.6495,1.6496,1.6495,1.6496,80500001.0
2007-09-26 03:52:00,1.64918,1.64944,1.64918,1.64944,41600000.0
2007-09-26 03:53:00,1.6496,1.6496,1.64955,1.64955,28200000.0
2007-09-26 03:54:00,1.6493,1.6494,1.64901,1.64937,53600000.0
2007-09-26 03:55:00,1.6496,1.6498,1.6496,1.64965,308900004.0
2007-09-26 03:56:00,1.64965,1.64965,1.64965,1.64965,4000000.0
2007-09-26 03:57:00,1.64965,1.6497,1.6495,1.6497,129399999.0
2007-09-26 03:58:00,1.6497,1.6497,1.6496,1.64965,311999997.0
2007-09-26 03:59:00,1.64965,1.6497,1.64955,1.6497,297200000.0
2007-09-26 04:00:00,1.6497,1.6497,1.64965,1.6497,73200001.0
2007-09-26 04:01:00,1.6497,1.6498,1.6497,1.64975,301600005.0
2007-09-26 04:02:00,1.64975,1.64975,1.64965,1.64965,64200001.0
2007-09-26 04:03:00,1.64965,1.64965,1.6495,1.6496,149600000.0
2007-09-26 04:04:00,1.64965,1.64965,1.64955,1.64955,17000000.0
2007-09-26 04:05:00,1.6495,1.64955,1.64945,1.64945,31400000.0
2007-09-26 04:06:00,1.64945,1.64945,1.6494,1.6494,9000000.0
2007-09-26 04:07:00,1.64913,1.6492,1.64898,1.64898,101000000.0
2007-09-26 04:08:00,1.64904,1.64927,1.64904,1.6491,113400000.0
2007-09-26 04:09:00,1.6494,1.6494,1.64925,1.64935,351699997.0
2007-09-26 04:10:00,1.6493,1.6493,1.64925,1.6493,228999997.0
2007-09-26 04:11:00,1.64925,1.6493,1.6492,1.64925,75100002.0
2007-09-26 04:12:00,1.64902,1.64909,1.64891,1.64908,121700000.0
2007-09-26 04:13:00,1.64925,1.64945,1.6492,1.64945,147900000.0
2007-09-26 04:14:00,1.64945,1.64965,1.64945,1.64965,155200000.0
2007-09-26 04:15:00,1.64965,1.64965,1.6496,1.64965,54000000.0
2007-09-26 04:16:00,1.64965,1.64965,1.6496,1.6496,24000000.0
2007-09-26 04:17:00,1.64975,1.64975,1.64965,1.6497,279699999.0
2007-09-26 04:18:00,1.64965,1.64975,1.64965,1.6497,232599998.0
2007-09-26 04:19:00,1.6497,1.6497,1.6493,1.6494,294800000.0
2007-09-26 04:20:00,1.6494,1.64955,1.64925,1.64945,143100000.0
2007-09-26 04:21:00,1.6495,1.64955,1.64935,1.64945,63700001.0
2007-09-26 04:22:00,1.64945,1.64965,1.64945,1.64955,80800000.0
2007-09-26 04:23:00,1.6496,1.6497,1.6495,1.64955,121800000.0
2007-09-26 04:24:00,1.64955,1.64955,1.64955,1.64955,2000000.0
2007-09-26 04:25:00,1.64955,1.6496,1.6495,1.64955,78700000.0
2007-09-26 04:26:00,1.64955,1.64955,1.64945,1.64945,49500001.0
2007-09-26 04:27:00,1.6495,1.6495,1.6495,1.6495,25400000.0
2007-09-26 04:28:00,1.6495,1.6495,1.64935,1.64935,32500000.0
2007-09-26 04:29:00,1.6494,1.64945,1.6494,1.6494,16500000.0
2007-09-26 04:30:00,1.64903,1.64927,1.6488,1.64887,143700000.0
2007-09-26 04:31:00,1.64935,1.64945,1.64935,1.6494,34000000.0
2007-09-26 04:32:00,1.64935,1.6494,1.64935,1.64935,9500000.0
2007-09-26 04:33:00,1.64935,1.6495,1.64925,1.6494,327900000.0
2007-09-26 04:34:00,1.64935,1.6494,1.64935,1.6494,63800000.0
2007-09-26 04:35:00,1.64945,1.64945,1.64935,1.64935,45100000.0
2007-09-26 04:36:00,1.64935,1.64945,1.64935,1.64945,11500000.0
2007-09-26 04:37:00,1.64945,1.64945,1.6494,1.6494,40400000.0
2007-09-26 04:38:00,1.6494,1.6494,1.6493,1.6493,84600000.0
2007-09-26 04:39:00,1.64935,1.64935,1.64935,1.64935,2000000.0
2007-09-26 04:40:00,1.64935,1.64935,1.6493,1.6493,37700000.0
2007-09-26 04:41:00,1.64935,1.64935,1.64925,1.6493,133799999.0
2007-09-26 04:42:00,1.6493,1.6493,1.64925,1.6493,113400002.0
2007-09-26 04:43:00,1.6493,1.64945,1.6493,1.64945,56100001.0
2007-09-26 04:44:00,1.64945,1.64945,1.6494,1.6494,9000000.0
2007-09-26 04:45:00,1.64919,1.64927,1.64904,1.64927,83100000.0
2007-09-26 04:46:00,1.6494,1.64945,1.6494,1.64945,28700000.0
2007-09-26 04:47:00,1.6495,1.6495,1.6494,1.6494,45000000.0
2007-09-26 04:48:00,1.6494,1.64955,1.6494,1.64955,279600000.0
2007-09-26 04:49:00,1.64955,1.6497,1.64955,1.6497,64900000.0
2007-09-26 04:50:00,1.6497,1.6498,1.64965,1.6497,194100002.0
2007-09-26 04:51:00,1.6497,1.6497,1.64965,1.6497,79200000.0
2007-09-26 04:52:00,1.6497,1.6497,1.6497,1.6497,236000009.0
2007-09-26 04:53:00,1.6497,1.6498,1.64965,1.6497,129800002.0
2007-09-26 04:54:00,1.6497,1.6497,1.6497,1.6497,129600004.0
2007-09-26 04:55:00,1.6497,1.6497,1.6497,1.6497,135800006.0
2007-09-26 04:56:00,1.64965,1.6497,1.64965,1.6497,272900007.0
2007-09-26 04:57:00,1.6497,1.6497,1.64965,1.6497,176200006.0
2007-09-26 04:58:00,1.6497,1.6497,1.64945,1.6495,268200008.0
2007-09-26 04:59:00,1.6495,1.6497,1.64945,1.6497,216600001.0
2007-09-26 05:00:00,1.6497,1.6497,1.64955,1.64965,503000006.0
2007-09-26 05:01:00,1.6497,1.6499,1.6497,1.6499,188800002.0
2007-09-26 05:02:00,1.6499,1.65005,1.6499,1.65,128200000.0
2007-09-26 05:03:00,1.64995,1.6502,1.64995,1.65015,284700001.0
2007-09-26 05:04:00,1.65015,1.6502,1.65005,1.65005,279200003.0
2007-09-26 05:05:00,1.65005,1.6502,1.64995,1.65005,360499999.0
2007-09-26 05:06:00,1.6501,1.6501,1.65005,1.6501,127100000.0
2007-09-26 05:07:00,1.65005,1.6502,1.65005,1.6502,45200000.0
2007-09-26 05:08:00,1.6502,1.65035,1.6502,1.65035,148900003.0
2007-09-26 05:09:00,1.65035,1.6504,1.6502,1.65025,167200001.0
2007-09-26 05:10:00,1.65025,1.65025,1.64945,1.64985,327099998.0
2007-09-26 05:11:00,1.64985,1.6501,1.64975,1.6499,142500000.0
2007-09-26 05:12:00,1.64985,1.65015,1.64985,1.65005,176300000.0
2007-09-26 05:13:00,1.65,1.6501,1.64965,1.6501,420100004.0
2007-09-26 05:14:00,1.6502,1.6505,1.6502,1.6503,577600000.0
2007-09-26 05:15:00,1.6503,1.65065,1.6503,1.65055,374800000.0
2007-09-26 05:16:00,1.6507,1.65075,1.65005,1.6505,559800002.0
2007-09-26 05:17:00,1.6506,1.6507,1.6503,1.65035,186900000.0
2007-09-26 05:18:00,1.65035,1.65035,1.65015,1.65015,28600000.0
2007-09-26 05:19:00,1.6502,1.6503,1.65015,1.65015,73600000.0
2007-09-26 05:20:00,1.64967,1.65005,1.64967,1.65,324000010.0
2007-09-26 05:21:00,1.65015,1.65015,1.65005,1.6501,108900000.0
2007-09-26 05:22:00,1.65015,1.65015,1.65005,1.65005,51600000.0
2007-09-26 05:23:00,1.6501,1.6501,1.65005,1.65005,25500000.0
2007-09-26 05:24:00,1.6501,1.65015,1.65,1.65015,168899992.0
2007-09-26 05:25:00,1.6501,1.6502,1.65,1.65,290500000.0
2007-09-26 05:26:00,1.65,1.65005,1.64995,1.64995,66300000.0
2007-09-26 05:27:00,1.64995,1.65,1.64975,1.6499,188099996.0
2007-09-26 05:28:00,1.6499,1.6501,1.6497,1.6498,190700002.0
2007-09-26 05:29:00,1.6498,1.6498,1.6496,1.64965,284700000.0
2007-09-26 05:30:00,1.64965,1.6498,1.6496,1.6497,348099993.0
2007-09-26 05:31:00,1.6497,1.6497,1.6497,1.6497,177500000.0
2007-09-26 05:32:00,1.6497,1.6498,1.6497,1.6498,212000000.0
2007-09-26 05:33:00,1.6498,1.6499,1.6498,1.6499,119200000.0
2007-09-26 05:34:00,1.6499,1.6499,1.64975,1.64975,212500001.0
2007-09-26 05:35:00,1.6498,1.6498,1.64975,1.6498,152899999.0
2007-09-26 05:36:00,1.6498,1.6498,1.6498,1.6498,177500000.0
2007-09-26 05:37:00,1.6498,1.6498,1.6498,1.6498,372700000.0
2007-09-26 05:38:00,1.64975,1.64985,1.64975,1.6498,204599999.0
2007-09-26 05:39:00,1.6498,1.6498,1.6496,1.64975,503800001.0
2007-09-26 05:40:00,1.6498,1.6498,1.6498,1.6498,255700009.0
2007-09-26 05:41:00,1.6498,1.65015,1.6498,1.65015,178100001.0
2007-09-26 05:42:00,1.65025,1.6503,1.65015,1.65015,237200000.0
2007-09-26 05:43:00,1.64972,1.64989,1.64949,1.64985,447299999.0
2007-09-26 05:44:00,1.64959,1.65014,1.64959,1.65014,370799995.0
2007-09-26 05:45:00,1.65007,1.65007,1.64959,1.64962,847599997.0
2007-09-26 05:46:00,1.65015,1.65015,1.64975,1.64975,24400000.0
2007-09-26 05:47:00,1.64975,1.64975,1.6494,1.64955,194200000.0
2007-09-26 05:48:00,1.6496,1.64975,1.6496,1.64975,17500000.0
2007-09-26 05:49:00,1.6498,1.6498,1.64975,1.64975,11500000.0
2007-09-26 05:50:00,1.64975,1.6499,1.6495,1.64985,237500004.0
2007-09-26 05:51:00,1.64985,1.6501,1.64985,1.6501,184500000.0
2007-09-26 05:52:00,1.6501,1.6502,1.64995,1.65005,572700002.0
2007-09-26 05:53:00,1.65005,1.65005,1.65,1.65005,211000000.0
2007-09-26 05:54:00,1.65005,1.65005,1.65,1.65,45000000.0
2007-09-26 05:55:00,1.65,1.65,1.65,1.65,87700002.0
2007-09-26 05:56:00,1.65,1.65015,1.65,1.65015,111600000.0
2007-09-26 05:57:00,1.6502,1.6503,1.65015,1.65015,84300000.0
2007-09-26 05:58:00,1.65015,1.65015,1.65015,1.65015,500000.0
2007-09-26 05:59:00,1.65015,1.65015,1.65005,1.65005,27000000.0
2007-09-26 06:00:00,1.6501,1.6501,1.6501,1.6501,8000000.0
2007-09-26 06:01:00,1.65015,1.6502,1.65,1.65005,278400002.0
2007-09-26 06:02:00,1.6501,1.6501,1.65,1.65,210600002.0
2007-09-26 06:03:00,1.64995,1.65,1.64995,1.64995,72100000.0
2007-09-26 06:04:00,1.65,1.65025,1.65,1.6502,532600000.0
2007-09-26 06:05:00,1.65015,1.65025,1.65,1.6502,721400008.0
2007-09-26 06:06:00,1.65025,1.6506,1.65025,1.6504,494699999.0
2007-09-26 06:07:00,1.6504,1.6504,1.65035,1.6504,26000000.0
2007-09-26 06:08:00,1.65045,1.6506,1.65045,1.6506,237300000.0
2007-09-26 06:09:00,1.65055,1.6507,1.65055,1.6506,669000001.0
2007-09-26 06:10:00,1.6506,1.6507,1.6504,1.6506,454800013.0
2007-09-26 06:11:00,1.6507,1.6507,1.6506,1.6506,195700002.0
2007-09-26 06:12:00,1.6506,1.6507,1.6506,1.6507,161300003.0
2007-09-26 06:13:00,1.6507,1.6507,1.6507,1.6507,229800004.0
2007-09-26 06:14:00,1.65065,1.6507,1.65065,1.6507,320500005.0
2007-09-26 06:15:00,1.6507,1.6508,1.6507,1.6508,137600003.0
2007-09-26 06:16:00,1.65075,1.65075,1.6507,1.6507,104800000.0
2007-09-26 06:17:00,1.65043,1.65058,1.65005,1.65043,1451000006.0
2007-09-26 06:18:00,1.6507,1.6507,1.6507,1.6507,35200000.0
2007-09-26 06:19:00,1.6507,1.6507,1.65055,1.6506,108300000.0
2007-09-26 06:20:00,1.6506,1.6507,1.65055,1.6506,255199999.0
2007-09-26 06:21:00,1.6506,1.6506,1.6506,1.6506,207199999.0
2007-09-26 06:22:00,1.6506,1.6506,1.65055,1.6506,338800002.0
2007-09-26 06:23:00,1.6506,1.6506,1.65025,1.6504,236499999.0
2007-09-26 06:24:00,1.65035,1.6504,1.65005,1.6504,181000002.0
2007-09-26 06:25:00,1.65035,1.6504,1.65025,1.6503,34000000.0
2007-09-26 06:26:00,1.6503,1.65035,1.6503,1.65035,38600000.0
2007-09-26 06:27:00,1.65035,1.65035,1.6503,1.6503,126299994.0
2007-09-26 06:28:00,1.6503,1.6503,1.65025,1.65025,15400000.0
2007-09-26 06:29:00,1.6502,1.65025,1.6502,1.6502,199899995.0
2007-09-26 06:30:00,1.6502,1.6502,1.64975,1.65015,342499996.0
2007-09-26 06:31:00,1.6502,1.65025,1.6502,1.65025,8500000.0
2007-09-26 06:32:00,1.64958,1.65012,1.64958,1.64992,615999999.0
2007-09-26 06:33:00,1.65024,1.65024,1.64989,1.65,652700002.0
2007-09-26 06:34:00,1.65025,1.6504,1.65025,1.65035,259500000.0
2007-09-26 06:35:00,1.65035,1.65035,1.6502,1.65025,95900000.0
2007-09-26 06:36:00,1.65025,1.65025,1.65025,1.65025,3500000.0
2007-09-26 06:37:00,1.65025,1.6504,1.65025,1.6504,39500000.0
2007-09-26 06:38:00,1.6504,1.6504,1.65025,1.6503,417400003.0
2007-09-26 06:39:00,1.6503,1.6503,1.6494,1.64975,506500001.0
2007-09-26 06:40:00,1.64975,1.64985,1.64975,1.64985,13400000.0
2007-09-26 06:41:00,1.64985,1.64985,1.64965,1.64965,227699999.0
2007-09-26 06:42:00,1.64965,1.6497,1.6494,1.6494,103300001.0
2007-09-26 06:43:00,1.6494,1.64965,1.6494,1.6494,473500000.0
2007-09-26 06:44:00,1.6494,1.6496,1.6494,1.6496,167400000.0
2007-09-26 06:45:00,1.6496,1.6496,1.64955,1.6496,91100000.0
2007-09-26 06:46:00,1.6496,1.6496,1.64955,1.64955,24800000.0
2007-09-26 06:47:00,1.6495,1.6495,1.6494,1.6495,78100000.0
2007-09-26 06:48:00,1.6494,1.6495,1.6494,1.6495,64000000.0
2007-09-26 06:49:00,1.6495,1.6495,1.6494,1.6494,30800000.0
2007-09-26 06:50:00,1.6494,1.6494,1.6491,1.6491,161700000.0
2007-09-26 06:51:00,1.6491,1.6492,1.6491,1.64915,94000000.0
2007-09-26 06:52:00,1.6492,1.6492,1.64915,1.6492,138000000.0
2007-09-26 06:53:00,1.6492,1.6493,1.64915,1.64915,28800000.0
2007-09-26 06:54:00,1.64915,1.6492,1.6491,1.64915,249999998.0
2007-09-26 06:55:00,1.64915,1.6492,1.64915,1.6492,136300000.0
2007-09-26 06:56:00,1.6492,1.6492,1.64915,1.6492,184800000.0
2007-09-26 06:57:00,1.6492,1.6492,1.64915,1.6492,122400000.0
2007-09-26 06:58:00,1.6492,1.6492,1.64915,1.64915,120699998.0
2007-09-26 06:59:00,1.64925,1.64925,1.64925,1.64925,500000.0
2007-09-26 07:00:00,1.6493,1.6494,1.64925,1.64925,111500000.0
2007-09-26 07:01:00,1.6493,1.64935,1.6493,1.64935,50300000.0
2007-09-26 07:02:00,1.64935,1.64935,1.64935,1.64935,8500000.0
2007-09-26 07:03:00,1.6493,1.6493,1.6493,1.6493,8000000.0
2007-09-26 07:04:00,1.6493,1.6494,1.6493,1.64935,149200000.0
2007-09-26 07:05:00,1.64935,1.6494,1.6493,1.6493,23500000.0
2007-09-26 07:06:00,1.64935,1.6494,1.64925,1.64925,216900000.0
2007-09-26 07:07:00,1.6492,1.64935,1.6492,1.6493,306399999.0
2007-09-26 07:08:00,1.6493,1.64935,1.64895,1.64895,379899997.0
2007-09-26 07:09:00,1.649,1.64915,1.649,1.6491,523500000.0
2007-09-26 07:10:00,1.6491,1.64925,1.649,1.64915,830400007.0
2007-09-26 07:11:00,1.64915,1.64925,1.64905,1.64915,353700002.0
2007-09-26 07:12:00,1.64915,1.64915,1.64905,1.64915,179400000.0
2007-09-26 07:13:00,1.6491,1.64915,1.64895,1.649,680099999.0
2007-09-26 07:14:00,1.64895,1.6492,1.64895,1.6492,400000004.0
2007-09-26 07:15:00,1.64915,1.6492,1.6491,1.64915,84400000.0
2007-09-26 07:16:00,1.64915,1.64915,1.6491,1.64915,33000000.0
2007-09-26 07:17:00,1.64915,1.64915,1.6491,1.6491,340600000.0
2007-09-26 07:18:00,1.6491,1.6492,1.6491,1.6492,138299999.0
2007-09-26 07:19:00,1.64915,1.6492,1.6491,1.6491,142000000.0
2007-09-26 07:20:00,1.6492,1.6492,1.64915,1.64915,34500000.0
2007-09-26 07:21:00,1.6491,1.6492,1.6491,1.64915,50400001.0
2007-09-26 07:22:00,1.64915,1.6492,1.64915,1.6492,19000000.0
2007-09-26 07:23:00,1.64915,1.6492,1.64915,1.6492,8500000.0
2007-09-26 07:24:00,1.64915,1.6493,1.64915,1.64925,27900000.0
2007-09-26 07:25:00,1.64903,1.64915,1.64858,1.64858,10600000.0
2007-09-26 07:26:00,1.6494,1.6494,1.64925,1.6494,146100000.0
2007-09-26 07:27:00,1.64935,1.64935,1.6492,1.6492,64100000.0
2007-09-26 07:28:00,1.6493,1.6493,1.64925,1.6493,17000000.0
2007-09-26 07:29:00,1.6493,1.6494,1.6493,1.64935,254199999.0
2007-09-26 07:30:00,1.64935,1.6494,1.6493,1.64935,146899996.0
2007-09-26 07:31:00,1.6494,1.6494,1.64935,1.64935,81799998.0
2007-09-26 07:32:00,1.64935,1.64935,1.64935,1.64935,2500000.0
2007-09-26 07:33:00,1.64935,1.64935,1.6493,1.6493,73300000.0
2007-09-26 07:34:00,1.64925,1.6493,1.6491,1.6492,108200001.0
2007-09-26 07:35:00,1.6492,1.6492,1.64915,1.64915,12500000.0
2007-09-26 07:36:00,1.6492,1.6492,1.6492,1.6492,8000000.0
2007-09-26 07:37:00,1.64896,1.64918,1.64836,1.64836,104700000.0
2007-09-26 07:38:00,1.64884,1.64921,1.64873,1.64882,237400000.0
2007-09-26 07:39:00,1.6492,1.64925,1.6492,1.64925,8500000.0
2007-09-26 07:40:00,1.64925,1.64925,1.6492,1.64925,9500000.0
2007-09-26 07:41:00,1.64925,1.64925,1.64925,1.64925,500000.0
2007-09-26 07:42:00,1.6493,1.6494,1.6491,1.6491,103699999.0
2007-09-26 07:43:00,1.64915,1.6492,1.6491,1.6492,311699998.0
2007-09-26 07:44:00,1.64925,1.64925,1.64915,1.64915,2000000.0
2007-09-26 07:45:00,1.6493,1.6496,1.6493,1.6496,93300000.0
2007-09-26 07:46:00,1.6496,1.6497,1.6495,1.6496,243400001.0
2007-09-26 07:47:00,1.6496,1.6496,1.64945,1.64955,199000004.0
2007-09-26 07:48:00,1.64955,1.64955,1.64955,1.64955,1500000.0
2007-09-26 07:49:00,1.64955,1.6496,1.6495,1.6495,26500000.0
2007-09-26 07:50:00,1.64955,1.64955,1.64945,1.64945,28500000.0
2007-09-26 07:51:00,1.6495,1.6495,1.64945,1.6495,275000001.0
2007-09-26 07:52:00,1.6495,1.6497,1.6495,1.6497,113599998.0
2007-09-26 07:53:00,1.6497,1.6497,1.64965,1.64965,86500002.0
2007-09-26 07:54:00,1.6497,1.6497,1.64965,1.6497,135100004.0
2007-09-26 07:55:00,1.6497,1.64975,1.64965,1.64965,128800002.0
2007-09-26 07:56:00,1.64965,1.64975,1.64955,1.6496,690700007.0
2007-09-26 07:57:00,1.64965,1.6497,1.64955,1.6497,526900020.0
2007-09-26 07:58:00,1.6497,1.6497,1.6496,1.6497,344200008.0
2007-09-26 07:59:00,1.6497,1.6497,1.6496,1.6496,243800003.0
2007-09-26 08:00:00,1.6496,1.6496,1.6495,1.64955,282400000.0
2007-09-26 08:01:00,1.6496,1.6496,1.64955,1.6496,154700000.0
2007-09-26 08:02:00,1.6496,1.6496,1.64955,1.6496,121200000.0
2007-09-26 08:03:00,1.64955,1.6496,1.6494,1.6494,192400000.0
2007-09-26 08:04:00,1.6494,1.6495,1.6494,1.6495,422400009.0
2007-09-26 08:05:00,1.64945,1.6495,1.6494,1.64945,24800000.0
2007-09-26 08:06:00,1.64945,1.6497,1.64935,1.6495,578699995.0
2007-09-26 08:07:00,1.64955,1.6496,1.6494,1.6495,319600002.0
2007-09-26 08:08:00,1.64955,1.64955,1.6494,1.64945,142700000.0
2007-09-26 08:09:00,1.64945,1.6495,1.6494,1.6494,698200018.0
2007-09-26 08:10:00,1.6494,1.6494,1.64935,1.6494,664300024.0
2007-09-26 08:11:00,1.6494,1.6494,1.64935,1.6494,488100014.0
2007-09-26 08:12:00,1.6494,1.6495,1.64935,1.6495,100900000.0
2007-09-26 08:13:00,1.6495,1.64965,1.64945,1.6496,58700000.0
2007-09-26 08:14:00,1.6496,1.6497,1.6496,1.6496,223099996.0
2007-09-26 08:15:00,1.6497,1.64975,1.6495,1.64965,679799992.0
2007-09-26 08:16:00,1.6497,1.6498,1.64965,1.6497,366200001.0
2007-09-26 08:17:00,1.6497,1.6498,1.6497,1.6498,166700000.0
2007-09-26 08:18:00,1.6498,1.6499,1.6498,1.6498,229899999.0
2007-09-26 08:19:00,1.6498,1.6498,1.6498,1.6498,484300000.0
2007-09-26 08:20:00,1.6498,1.6502,1.6497,1.64985,489699999.0
2007-09-26 08:21:00,1.6498,1.64985,1.64945,1.6496,415799994.0
2007-09-26 08:22:00,1.64965,1.6497,1.6495,1.6496,593999989.0
2007-09-26 08:23:00,1.6496,1.64975,1.6494,1.64955,678200005.0
2007-09-26 08:24:00,1.6496,1.6498,1.6496,1.64965,355300003.0
2007-09-26 08:25:00,1.6496,1.64975,1.64955,1.6497,462199996.0
2007-09-26 08:26:00,1.64975,1.64975,1.64965,1.6497,332099998.0
2007-09-26 08:27:00,1.6497,1.64985,1.6497,1.64975,270600006.0
2007-09-26 08:28:00,1.64975,1.64985,1.64975,1.64975,74900000.0
2007-09-26 08:29:00,1.64975,1.6498,1.64965,1.6498,213700002.0
2007-09-26 08:30:00,1.6498,1.6498,1.6498,1.6498,698000001.0
2007-09-26 08:31:00,1.6498,1.64995,1.64965,1.6498,1185299987.0
2007-09-26 08:32:00,1.6498,1.6498,1.6497,1.6498,720799996.0
2007-09-26 08:33:00,1.6498,1.64985,1.64965,1.64965,671899998.0
2007-09-26 08:34:00,1.6497,1.6499,1.64965,1.6498,1197000005.0
2007-09-26 08:35:00,1.6498,1.64985,1.64975,1.64985,432800000.0
2007-09-26 08:36:00,1.64985,1.6499,1.64975,1.64985,308700001.0
2007-09-26 08:37:00,1.6499,1.65,1.64985,1.64995,978199999.0
2007-09-26 08:38:00,1.65,1.6501,1.64985,1.64995,1327199999.0
2007-09-26 08:39:00,1.64995,1.65005,1.64995,1.64995,767100000.0
2007-09-26 08:40:00,1.64995,1.6501,1.64995,1.6501,1164200004.0
2007-09-26 08:41:00,1.6501,1.65055,1.6501,1.6504,673900004.0
2007-09-26 08:42:00,1.6504,1.65065,1.6504,1.65065,763299994.0
2007-09-26 08:43:00,1.65065,1.6508,1.6506,1.6507,825799991.0
2007-09-26 08:44:00,1.6507,1.65085,1.65065,1.65075,810699994.0
2007-09-26 08:45:00,1.65075,1.65075,1.65065,1.65075,1380499981.0
2007-09-26 08:46:00,1.6508,1.651,1.65075,1.651,846300002.0
2007-09-26 08:47:00,1.651,1.65125,1.651,1.6511,548499998.0
2007-09-26 08:48:00,1.6511,1.65125,1.65105,1.6512,1133899986.0
2007-09-26 08:49:00,1.6512,1.6513,1.651,1.651,979699996.0
2007-09-26 08:50:00,1.651,1.65105,1.65085,1.65105,677199999.0
2007-09-26 08:51:00,1.65105,1.65105,1.65095,1.65105,281900000.0
2007-09-26 08:52:00,1.6511,1.65135,1.65105,1.6512,645200000.0
2007-09-26 08:53:00,1.6512,1.65135,1.651,1.6511,1054299992.0
2007-09-26 08:54:00,1.6511,1.6513,1.6511,1.6512,888799996.0
2007-09-26 08:55:00,1.6512,1.6512,1.65095,1.651,1204899968.0
2007-09-26 08:56:00,1.651,1.651,1.65075,1.6508,1153099992.0
2007-09-26 08:57:00,1.6509,1.6511,1.65085,1.6509,1109699993.0
2007-09-26 08:58:00,1.65085,1.65105,1.6508,1.65095,550700004.0
2007-09-26 08:59:00,1.651,1.651,1.65095,1.651,883899995.0
2007-09-26 09:00:00,1.651,1.6511,1.65095,1.6511,357499995.0
2007-09-26 09:01:00,1.6511,1.6511,1.6511,1.6511,16500000.0
2007-09-26 09:02:00,1.6511,1.6511,1.651,1.6511,202200000.0
2007-09-26 09:03:00,1.6511,1.65115,1.65095,1.65095,161400001.0
2007-09-26 09:04:00,1.6511,1.6512,1.651,1.65115,207900000.0
2007-09-26 09:05:00,1.6512,1.65125,1.65115,1.65115,218799999.0
2007-09-26 09:06:00,1.65125,1.65125,1.6511,1.6512,44699999.0
2007-09-26 09:07:00,1.6512,1.65125,1.65115,1.6512,6500000.0
2007-09-26 09:08:00,1.6512,1.65135,1.6512,1.65135,9700000.0
2007-09-26 09:09:00,1.65135,1.6514,1.6512,1.6513,305000001.0
2007-09-26 09:10:00,1.6513,1.6513,1.6511,1.65115,1056700000.0
2007-09-26 09:11:00,1.65115,1.6513,1.6511,1.65125,860000001.0
2007-09-26 09:12:00,1.65125,1.6517,1.6512,1.6516,1281099999.0
2007-09-26 09:13:00,1.6516,1.65185,1.6516,1.6518,1487199997.0
2007-09-26 09:14:00,1.65185,1.65195,1.65175,1.65175,745100004.0
2007-09-26 09:15:00,1.65175,1.65185,1.65165,1.65185,797900007.0
2007-09-26 09:16:00,1.65185,1.652,1.6517,1.65185,1187100000.0
2007-09-26 09:17:00,1.65185,1.6522,1.65185,1.6521,1096500006.0
2007-09-26 09:18:00,1.6521,1.65215,1.65185,1.65185,958300001.0
2007-09-26 09:19:00,1.6518,1.65185,1.65175,1.65175,58600001.0
2007-09-26 09:20:00,1.65175,1.6518,1.65165,1.65175,70000000.0
2007-09-26 09:21:00,1.6518,1.6518,1.65165,1.65175,69100000.0
2007-09-26 09:22:00,1.6518,1.6519,1.65175,1.6519,71200000.0
2007-09-26 09:23:00,1.6519,1.65195,1.6517,1.6517,474900002.0
2007-09-26 09:24:00,1.65165,1.6519,1.6516,1.6517,1622900002.0
2007-09-26 09:25:00,1.6517,1.65185,1.65165,1.65175,716000003.0
2007-09-26 09:26:00,1.6517,1.65185,1.6517,1.65185,354399997.0
2007-09-26 09:27:00,1.6519,1.6519,1.6517,1.6517,722400000.0
2007-09-26 09:28:00,1.6517,1.6518,1.65165,1.65175,510899998.0
2007-09-26 09:29:00,1.65175,1.65175,1.6513,1.65135,872200002.0
2007-09-26 09:30:00,1.65135,1.65145,1.6513,1.65145,1186700013.0
2007-09-26 09:31:00,1.6514,1.65145,1.6514,1.6514,238500002.0
2007-09-26 09:32:00,1.6514,1.6515,1.6514,1.6515,868999997.0
2007-09-26 09:33:00,1.65145,1.6515,1.65125,1.6513,523300002.0
2007-09-26 09:34:00,1.65125,1.6513,1.65125,1.65125,838700004.0
2007-09-26 09:35:00,1.6513,1.65135,1.6512,1.65125,896800007.0
2007-09-26 09:36:00,1.65125,1.6513,1.6512,1.65125,448800003.0
2007-09-26 09:37:00,1.6513,1.65135,1.65125,1.65125,764000021.0
2007-09-26 09:38:00,1.6513,1.6513,1.65115,1.65125,883799996.0
2007-09-26 09:39:00,1.65125,1.65135,1.65125,1.65125,515099997.0
2007-09-26 09:40:00,1.6512,1.6513,1.6512,1.65125,542000000.0
2007-09-26 09:41:00,1.65125,1.6513,1.65115,1.65125,96400000.0
2007-09-26 09:42:00,1.65125,1.65125,1.65115,1.65125,277200000.0
2007-09-26 09:43:00,1.6512,1.6515,1.6512,1.6514,890000004.0
2007-09-26 09:44:00,1.65145,1.65145,1.65135,1.65135,521699999.0
2007-09-26 09:45:00,1.65135,1.65145,1.65135,1.65135,264799996.0
2007-09-26 09:46:00,1.6514,1.65155,1.6514,1.65155,390999999.0
2007-09-26 09:47:00,1.65155,1.65155,1.65145,1.6515,143100001.0
2007-09-26 09:48:00,1.6515,1.6515,1.6514,1.65145,729200006.0
2007-09-26 09:49:00,1.6515,1.6516,1.6515,1.6515,101600002.0
2007-09-26 09:50:00,1.65155,1.65155,1.65135,1.6514,599100003.0
2007-09-26 09:51:00,1.6514,1.65155,1.6514,1.65145,870700001.0
2007-09-26 09:52:00,1.65145,1.65155,1.65145,1.65155,342100003.0
2007-09-26 09:53:00,1.6515,1.6516,1.65145,1.65155,77400001.0
2007-09-26 09:54:00,1.6516,1.6516,1.6514,1.65145,442999995.0
2007-09-26 09:55:00,1.65145,1.6515,1.65145,1.6515,343700001.0
2007-09-26 09:56:00,1.65145,1.65155,1.65145,1.65155,245200000.0
2007-09-26 09:57:00,1.6516,1.6517,1.6515,1.65155,263300003.0
2007-09-26 09:58:00,1.65155,1.65165,1.6515,1.6516,466400003.0
2007-09-26 09:59:00,1.6516,1.65165,1.65155,1.6516,699100004.0
2007-09-26 10:00:00,1.6516,1.6516,1.65155,1.6516,550199997.0
2007-09-26 10:01:00,1.6516,1.6517,1.6515,1.65165,1339599987.0
2007-09-26 10:02:00,1.65165,1.6517,1.65145,1.65145,749500020.0
2007-09-26 10:03:00,1.65145,1.65175,1.65145,1.65165,656900003.0
2007-09-26 10:04:00,1.6517,1.65175,1.65165,1.6517,254400001.0
2007-09-26 10:05:00,1.6517,1.65175,1.65165,1.65165,1129000003.0
2007-09-26 10:06:00,1.65165,1.65165,1.65165,1.65165,1500000.0
2007-09-26 10:07:00,1.65165,1.6518,1.6516,1.6517,748299995.0
2007-09-26 10:08:00,1.65175,1.65195,1.65175,1.6519,1041499999.0
2007-09-26 10:09:00,1.6519,1.6519,1.6517,1.65175,686999992.0
2007-09-26 10:10:00,1.65175,1.65185,1.65165,1.6517,696399998.0
2007-09-26 10:11:00,1.6517,1.6518,1.6517,1.65175,820499996.0
2007-09-26 10:12:00,1.65175,1.65185,1.65175,1.65175,526699991.0
2007-09-26 10:13:00,1.6518,1.6518,1.6517,1.6517,339500001.0
2007-09-26 10:14:00,1.6517,1.6518,1.65165,1.6517,767900003.0
2007-09-26 10:15:00,1.6517,1.6518,1.6517,1.6518,606000009.0
2007-09-26 10:16:00,1.6517,1.65175,1.6516,1.65175,486300009.0
2007-09-26 10:17:00,1.65175,1.65185,1.6517,1.6517,100499999.0
2007-09-26 10:18:00,1.65175,1.65185,1.65175,1.65175,276800001.0
2007-09-26 10:19:00,1.65175,1.6518,1.6517,1.6518,313500002.0
2007-09-26 10:20:00,1.6518,1.65185,1.6518,1.65185,418300004.0
2007-09-26 10:21:00,1.6519,1.652,1.6518,1.65185,613500002.0
2007-09-26 10:22:00,1.65185,1.6519,1.65175,1.65175,785700000.0
2007-09-26 10:23:00,1.6518,1.65195,1.65175,1.65195,1146999997.0
2007-09-26 10:24:00,1.65185,1.65205,1.6518,1.65185,680700000.0
2007-09-26 10:25:00,1.65185,1.6519,1.65175,1.6519,147300000.0
2007-09-26 10:26:00,1.6519,1.6519,1.65175,1.65185,133900000.0
2007-09-26 10:27:00,1.65185,1.65195,1.65175,1.6518,440200000.0
2007-09-26 10:28:00,1.6519,1.65195,1.65175,1.6518,635200005.0
2007-09-26 10:29:00,1.6517,1.6526,1.6517,1.6519,790799999.0
2007-09-26 10:30:00,1.6519,1.65195,1.65175,1.65195,427599994.0
2007-09-26 10:31:00,1.65195,1.65205,1.65185,1.65205,266200002.0
2007-09-26 10:32:00,1.65205,1.6521,1.65195,1.65195,434899996.0
2007-09-26 10:33:00,1.65195,1.65195,1.65185,1.6519,402800007.0
2007-09-26 10:34:00,1.6519,1.65195,1.6517,1.65175,678299995.0
2007-09-26 10:35:00,1.6517,1.6518,1.6517,1.6517,640600003.0
2007-09-26 10:36:00,1.65175,1.65175,1.6517,1.65175,39300000.0
2007-09-26 10:37:00,1.6518,1.6518,1.6517,1.65175,32000000.0
2007-09-26 10:38:00,1.65175,1.6518,1.65165,1.65175,1200300004.0
2007-09-26 10:39:00,1.65175,1.65175,1.65165,1.6517,570300010.0
2007-09-26 10:40:00,1.6517,1.6518,1.6516,1.6518,677899997.0
2007-09-26 10:41:00,1.6518,1.65185,1.6516,1.65165,1593500001.0
2007-09-26 10:42:00,1.65165,1.65185,1.65165,1.6518,576399999.0
2007-09-26 10:43:00,1.6518,1.65185,1.65175,1.65175,390000002.0
2007-09-26 10:44:00,1.6518,1.6519,1.65175,1.6518,512100001.0
2007-09-26 10:45:00,1.6518,1.65205,1.6518,1.65205,901599997.0
2007-09-26 10:46:00,1.6521,1.65225,1.65205,1.65225,1209100018.0
2007-09-26 10:47:00,1.65225,1.6523,1.65225,1.65225,18400000.0
2007-09-26 10:48:00,1.65225,1.65245,1.65215,1.65225,506199995.0
2007-09-26 10:49:00,1.65225,1.6523,1.65225,1.65225,31600000.0
2007-09-26 10:50:00,1.65225,1.65225,1.6522,1.6522,29300000.0
2007-09-26 10:51:00,1.65225,1.6523,1.6522,1.65225,28800000.0
2007-09-26 10:52:00,1.65225,1.6523,1.6522,1.65225,114100000.0
2007-09-26 10:53:00,1.6523,1.6523,1.6522,1.6522,186600000.0
2007-09-26 10:54:00,1.6522,1.65225,1.65215,1.6522,111000001.0
2007-09-26 10:55:00,1.6522,1.65225,1.6522,1.65225,18799999.0
2007-09-26 10:56:00,1.65225,1.65225,1.652,1.652,519400003.0
2007-09-26 10:57:00,1.65205,1.65205,1.65195,1.65195,122700002.0
2007-09-26 10:58:00,1.65195,1.6521,1.65195,1.652,601400009.0
2007-09-26 10:59:00,1.652,1.6523,1.6519,1.6523,1272700005.0
2007-09-26 11:00:00,1.6523,1.6523,1.65215,1.6522,333000004.0
2007-09-26 11:01:00,1.65225,1.65225,1.65215,1.65225,104500003.0
2007-09-26 11:02:00,1.6522,1.6523,1.6522,1.65225,68000002.0
2007-09-26 11:03:00,1.65215,1.65235,1.65215,1.65225,166299999.0
2007-09-26 11:04:00,1.65225,1.65225,1.6522,1.6522,156400001.0
2007-09-26 11:05:00,1.65225,1.65235,1.65215,1.6523,160500001.0
2007-09-26 11:06:00,1.6523,1.6527,1.6523,1.65265,184100000.0
2007-09-26 11:07:00,1.65265,1.65285,1.6526,1.6527,711000002.0
2007-09-26 11:08:00,1.65265,1.65275,1.6526,1.6527,564299997.0
2007-09-26 11:09:00,1.6527,1.65275,1.65255,1.6527,472200003.0
2007-09-26 11:10:00,1.6527,1.65275,1.65255,1.65255,484100007.0
2007-09-26 11:11:00,1.65255,1.65265,1.65245,1.6525,1541499982.0
2007-09-26 11:12:00,1.6525,1.6525,1.6524,1.65245,742700003.0
2007-09-26 11:13:00,1.65245,1.6525,1.65245,1.6525,149900001.0
2007-09-26 11:14:00,1.6525,1.65255,1.65245,1.65255,441400002.0
2007-09-26 11:15:00,1.65255,1.65255,1.6523,1.6523,334099999.0
2007-09-26 11:16:00,1.6524,1.65255,1.65235,1.65245,206300000.0
2007-09-26 11:17:00,1.6525,1.6525,1.65245,1.65245,25600000.0
2007-09-26 11:18:00,1.65245,1.65245,1.65225,1.65235,245200000.0
2007-09-26 11:19:00,1.65235,1.6524,1.6522,1.65225,188400001.0
2007-09-26 11:20:00,1.6523,1.6523,1.6523,1.6523,70199999.0
2007-09-26 11:21:00,1.6523,1.6524,1.6523,1.6524,46600000.0
2007-09-26 11:22:00,1.6524,1.6524,1.6523,1.65235,261300000.0
2007-09-26 11:23:00,1.6523,1.6524,1.6523,1.6523,94300001.0
2007-09-26 11:24:00,1.6524,1.6527,1.65235,1.6527,35700000.0
2007-09-26 11:25:00,1.6527,1.6527,1.6526,1.65265,60200000.0
2007-09-26 11:26:00,1.6526,1.6527,1.6526,1.65265,39200000.0
2007-09-26 11:27:00,1.65265,1.65275,1.6526,1.65265,425600004.0
2007-09-26 11:28:00,1.65265,1.6527,1.6526,1.65265,102600000.0
2007-09-26 11:29:00,1.65265,1.6528,1.65265,1.6528,464300000.0
2007-09-26 11:30:00,1.6528,1.6528,1.65185,1.652,1397299995.0
2007-09-26 11:31:00,1.65195,1.65205,1.65175,1.65175,890700000.0
2007-09-26 11:32:00,1.6518,1.6521,1.6517,1.652,1144200004.0
2007-09-26 11:33:00,1.652,1.6523,1.652,1.65225,1365499983.0
2007-09-26 11:34:00,1.6522,1.6523,1.6521,1.65215,1052999995.0
2007-09-26 11:35:00,1.65215,1.6523,1.6521,1.6523,610999996.0
2007-09-26 11:36:00,1.6523,1.6524,1.6523,1.65235,324199999.0
2007-09-26 11:37:00,1.65235,1.6526,1.6523,1.65255,1320699998.0
2007-09-26 11:38:00,1.6526,1.6526,1.6525,1.6525,156700001.0
2007-09-26 11:39:00,1.6525,1.6526,1.6525,1.6525,449000007.0
2007-09-26 11:40:00,1.6525,1.6525,1.6521,1.6523,921300000.0
2007-09-26 11:41:00,1.6523,1.6523,1.6521,1.6521,537300004.0
2007-09-26 11:42:00,1.6522,1.65225,1.65215,1.65225,92999999.0
2007-09-26 11:43:00,1.6523,1.6524,1.65225,1.65225,222999997.0
2007-09-26 11:44:00,1.65225,1.6523,1.6522,1.65225,79200000.0
2007-09-26 11:45:00,1.6523,1.65235,1.6523,1.65235,34400000.0
2007-09-26 11:46:00,1.65235,1.65235,1.6523,1.65235,55600001.0
2007-09-26 11:47:00,1.65235,1.65235,1.65235,1.65235,19800000.0
2007-09-26 11:48:00,1.65235,1.65235,1.65225,1.65225,71100000.0
2007-09-26 11:49:00,1.65225,1.65225,1.6522,1.6522,71200003.0
2007-09-26 11:50:00,1.6523,1.65235,1.6523,1.65235,24800000.0
2007-09-26 11:51:00,1.65235,1.65245,1.65235,1.65245,77000000.0
2007-09-26 11:52:00,1.65245,1.65245,1.6524,1.65245,56099999.0
2007-09-26 11:53:00,1.65245,1.65245,1.65245,1.65245,2400000.0
2007-09-26 11:54:00,1.65245,1.65245,1.65235,1.65235,94799999.0
2007-09-26 11:55:00,1.65235,1.65235,1.6523,1.65235,40899999.0
2007-09-26 11:56:00,1.65235,1.65235,1.65225,1.65225,94200002.0
2007-09-26 11:57:00,1.6523,1.6523,1.65225,1.6523,171000001.0
2007-09-26 11:58:00,1.65235,1.65235,1.65225,1.6523,94100002.0
2007-09-26 11:59:00,1.6523,1.6523,1.65225,1.65225,6800000.0
2007-09-26 12:00:00,1.65172,1.65227,1.65172,1.65197,1528899991.0
2007-09-26 12:01:00,1.6523,1.6523,1.6522,1.65225,86700000.0
2007-09-26 12:02:00,1.6523,1.6523,1.65225,1.6523,72900000.0
2007-09-26 12:03:00,1.6523,1.6523,1.6522,1.65225,354599996.0
2007-09-26 12:04:00,1.6522,1.6524,1.6522,1.6523,515799999.0
2007-09-26 12:05:00,1.6523,1.6523,1.6523,1.6523,42399999.0
2007-09-26 12:06:00,1.6523,1.6523,1.6523,1.6523,23200000.0
2007-09-26 12:07:00,1.6523,1.6523,1.6522,1.65225,246500003.0
2007-09-26 12:08:00,1.65225,1.6523,1.65215,1.65215,279999997.0
2007-09-26 12:09:00,1.6522,1.65225,1.6521,1.65225,648399998.0
2007-09-26 12:10:00,1.6523,1.6523,1.65215,1.65215,85600000.0
2007-09-26 12:11:00,1.65215,1.65225,1.65215,1.65215,639300003.0
2007-09-26 12:12:00,1.6522,1.65225,1.65215,1.6522,163600001.0
2007-09-26 12:13:00,1.6522,1.6523,1.65215,1.65215,487899992.0
2007-09-26 12:14:00,1.65215,1.6523,1.65215,1.6523,999899997.0
2007-09-26 12:15:00,1.65225,1.6523,1.6522,1.6522,256899998.0
2007-09-26 12:16:00,1.6522,1.6523,1.6522,1.6522,914200005.0
2007-09-26 12:17:00,1.6522,1.6522,1.65215,1.65215,968700018.0
2007-09-26 12:18:00,1.65225,1.6523,1.6522,1.6522,100400000.0
2007-09-26 12:19:00,1.65225,1.6524,1.6522,1.6523,339700000.0
2007-09-26 12:20:00,1.6523,1.6523,1.65215,1.6523,809100002.0
2007-09-26 12:21:00,1.6523,1.6523,1.6522,1.6522,857800004.0
2007-09-26 12:22:00,1.65215,1.6523,1.65215,1.6523,664599997.0
2007-09-26 12:23:00,1.6523,1.6524,1.6523,1.65235,217899997.0
2007-09-26 12:24:00,1.65235,1.6524,1.65225,1.6524,263000001.0
2007-09-26 12:25:00,1.6524,1.6525,1.65235,1.6524,377499995.0
2007-09-26 12:26:00,1.65245,1.65245,1.6523,1.6524,296700000.0
2007-09-26 12:27:00,1.6524,1.65245,1.65235,1.6524,651899997.0
2007-09-26 12:28:00,1.6524,1.65245,1.65235,1.65245,411699999.0
2007-09-26 12:29:00,1.6525,1.6525,1.6523,1.6523,347799999.0
2007-09-26 12:30:00,1.65235,1.65245,1.65235,1.6524,556499999.0
2007-09-26 12:31:00,1.6524,1.6526,1.6523,1.65245,442600000.0
2007-09-26 12:32:00,1.65245,1.6525,1.6523,1.6524,532999998.0
2007-09-26 12:33:00,1.6524,1.6524,1.65225,1.65225,972399994.0
2007-09-26 12:34:00,1.65225,1.6525,1.65225,1.65225,1055199990.0
2007-09-26 12:35:00,1.65235,1.65265,1.6523,1.65265,774699997.0
2007-09-26 12:36:00,1.65265,1.65265,1.65235,1.6524,538399999.0
2007-09-26 12:37:00,1.6524,1.6524,1.6522,1.6523,337500000.0
2007-09-26 12:38:00,1.6523,1.6524,1.65225,1.6523,574300001.0
2007-09-26 12:39:00,1.6523,1.6523,1.65225,1.6523,208800000.0
2007-09-26 12:40:00,1.6523,1.6523,1.6523,1.6523,79600000.0
2007-09-26 12:41:00,1.6523,1.6523,1.6523,1.6523,66800000.0
2007-09-26 12:42:00,1.6523,1.6524,1.6523,1.65235,104200000.0
2007-09-26 12:43:00,1.6524,1.6524,1.65235,1.6524,43200000.0
2007-09-26 12:44:00,1.65235,1.6524,1.65225,1.65225,991700027.0
2007-09-26 12:45:00,1.6523,1.65235,1.65225,1.6523,899799990.0
2007-09-26 12:46:00,1.6523,1.6524,1.6523,1.65235,451499990.0
2007-09-26 12:47:00,1.6524,1.6524,1.6523,1.6524,157400002.0
2007-09-26 12:48:00,1.6524,1.6524,1.6523,1.6524,113500000.0
2007-09-26 12:49:00,1.6524,1.65245,1.65235,1.65245,646899991.0
2007-09-26 12:50:00,1.65245,1.6525,1.6523,1.6525,1238799977.0
2007-09-26 12:51:00,1.65245,1.65265,1.65245,1.6526,757599998.0
2007-09-26 12:52:00,1.65265,1.6528,1.6524,1.65245,1340999987.0
2007-09-26 12:53:00,1.6525,1.65265,1.65245,1.6526,1643299988.0
2007-09-26 12:54:00,1.6526,1.65265,1.65255,1.65255,1826300016.0
2007-09-26 12:55:00,1.6526,1.6526,1.65245,1.6526,831900004.0
2007-09-26 12:56:00,1.6526,1.6527,1.6526,1.6526,1967100004.0
2007-09-26 12:57:00,1.6526,1.6526,1.65255,1.6526,1616100019.0
2007-09-26 12:58:00,1.6526,1.6526,1.65235,1.65245,760599999.0
2007-09-26 12:59:00,1.65245,1.65255,1.65245,1.6525,387299999.0
2007-09-26 13:00:00,1.6525,1.6525,1.6523,1.6524,752000002.0
2007-09-26 13:01:00,1.65235,1.6525,1.65235,1.6525,1559899986.0
2007-09-26 13:02:00,1.6525,1.6525,1.65225,1.6524,975399991.0
2007-09-26 13:03:00,1.6524,1.6524,1.6523,1.6523,38800000.0
2007-09-26 13:04:00,1.6523,1.6524,1.6523,1.6523,194699998.0
2007-09-26 13:05:00,1.6523,1.6527,1.6522,1.6527,1292599999.0
2007-09-26 13:06:00,1.6526,1.6527,1.6525,1.6526,1265400024.0
2007-09-26 13:07:00,1.6526,1.6527,1.65245,1.6525,1265400024.0
2007-09-26 13:08:00,1.6525,1.6525,1.6525,1.6525,1211599999.0
2007-09-26 13:09:00,1.6525,1.6525,1.65245,1.6525,1097999993.0
2007-09-26 13:10:00,1.6525,1.6525,1.65245,1.6525,25800000.0
2007-09-26 13:11:00,1.6525,1.6526,1.6525,1.6525,400800000.0
2007-09-26 13:12:00,1.6525,1.6526,1.65235,1.6526,597400015.0
2007-09-26 13:13:00,1.6526,1.65265,1.6525,1.6526,395600002.0
2007-09-26 13:14:00,1.6526,1.6526,1.6525,1.6525,327600004.0
2007-09-26 13:15:00,1.6525,1.6527,1.6525,1.6527,1347549732.0
2007-09-26 13:16:00,1.6527,1.6528,1.65255,1.6528,414400000.0
2007-09-26 13:17:00,1.6528,1.6529,1.6527,1.6529,615800009.0
2007-09-26 13:18:00,1.65285,1.6529,1.6527,1.6528,362699997.0
2007-09-26 13:19:00,1.6528,1.6528,1.65265,1.65275,685399995.0
2007-09-26 13:20:00,1.6528,1.65285,1.65255,1.6526,1964999993.0
2007-09-26 13:21:00,1.65255,1.6526,1.65255,1.65255,95900000.0
2007-09-26 13:22:00,1.6526,1.6526,1.65255,1.65255,69800000.0
2007-09-26 13:23:00,1.6526,1.6527,1.65255,1.65265,81400000.0
2007-09-26 13:24:00,1.65265,1.65265,1.6526,1.6526,1480599979.0
2007-09-26 13:25:00,1.6526,1.6527,1.65255,1.6526,1704699998.0
2007-09-26 13:26:00,1.6527,1.6527,1.6526,1.6526,1064800006.0
2007-09-26 13:27:00,1.6527,1.65285,1.6526,1.6528,1064800006.0
2007-09-26 13:28:00,1.6528,1.6528,1.65255,1.6526,502200004.0
2007-09-26 13:29:00,1.65255,1.6527,1.65255,1.6527,666699993.0
2007-09-26 13:30:00,1.6526,1.6527,1.6525,1.6526,760500004.0
2007-09-26 13:31:00,1.6526,1.6527,1.65255,1.65265,1041599994.0
2007-09-26 13:32:00,1.6527,1.6527,1.6526,1.6526,1392700014.0
2007-09-26 13:33:00,1.65265,1.65285,1.6526,1.6527,1392700014.0
2007-09-26 13:34:00,1.6528,1.6528,1.6527,1.6528,505200002.0
2007-09-26 13:35:00,1.6528,1.6529,1.65265,1.6527,505200002.0
2007-09-26 13:36:00,1.6526,1.6528,1.6526,1.6526,2105300017.0
2007-09-26 13:37:00,1.6527,1.6528,1.6526,1.6527,2105300017.0
2007-09-26 13:38:00,1.6528,1.6528,1.6526,1.6526,2105300017.0
2007-09-26 13:39:00,1.6526,1.6526,1.65245,1.65245,2105300017.0
2007-09-26 13:40:00,1.65245,1.6526,1.65245,1.6525,545199998.0
2007-09-26 13:41:00,1.6525,1.6526,1.65245,1.6526,1588500006.0
2007-09-26 13:42:00,1.6526,1.65265,1.6525,1.6526,1812500015.0
2007-09-26 13:43:00,1.65255,1.6531,1.65255,1.653,1938299998.0
2007-09-26 13:44:00,1.6531,1.6532,1.653,1.6532,695399998.0
2007-09-26 13:45:00,1.6532,1.6532,1.65305,1.65315,695399998.0
2007-09-26 13:46:00,1.6532,1.6534,1.6531,1.6534,1835999989.0
2007-09-26 13:47:00,1.6534,1.6534,1.65315,1.65315,1084399989.0
2007-09-26 13:48:00,1.6533,1.6533,1.6532,1.6532,367900000.0
2007-09-26 13:49:00,1.6532,1.6532,1.65315,1.6532,367900000.0
2007-09-26 13:50:00,1.6532,1.6532,1.65315,1.6532,610200004.0
2007-09-26 13:51:00,1.65325,1.6533,1.6532,1.6533,919900000.0
2007-09-26 13:52:00,1.6533,1.65345,1.6533,1.6534,1959900023.0
2007-09-26 13:53:00,1.65335,1.65345,1.65315,1.6532,1870799999.0
2007-09-26 13:54:00,1.6532,1.6533,1.6531,1.6532,1515599993.0
2007-09-26 13:55:00,1.6532,1.6533,1.653,1.653,1749400009.0
2007-09-26 13:56:00,1.6531,1.6532,1.65295,1.6531,1165300005.0
2007-09-26 13:57:00,1.6531,1.6532,1.653,1.6532,984000003.0
2007-09-26 13:58:00,1.6532,1.6532,1.6531,1.6531,693700009.0
2007-09-26 13:59:00,1.6531,1.6532,1.6531,1.6532,878199996.0
2007-09-26 14:00:00,1.6532,1.6533,1.6532,1.6533,1428899996.0
2007-09-26 14:01:00,1.6533,1.6533,1.65325,1.65325,480500008.0
2007-09-26 14:02:00,1.65325,1.6534,1.6532,1.6533,348199999.0
2007-09-26 14:03:00,1.6533,1.6533,1.6532,1.6532,345000000.0
2007-09-26 14:04:00,1.6532,1.6532,1.653,1.65305,345499996.0
2007-09-26 14:05:00,1.65305,1.6531,1.65295,1.65295,230700000.0
2007-09-26 14:06:00,1.65295,1.6531,1.65295,1.6531,657599997.0
2007-09-26 14:07:00,1.6531,1.6532,1.65295,1.65305,613600012.0
2007-09-26 14:08:00,1.65305,1.6531,1.653,1.6531,119899998.0
2007-09-26 14:09:00,1.6531,1.6531,1.6528,1.65285,265100005.0
2007-09-26 14:10:00,1.6529,1.653,1.65285,1.6529,397599999.0
2007-09-26 14:11:00,1.653,1.653,1.65285,1.65285,907600005.0
2007-09-26 14:12:00,1.6529,1.6529,1.6528,1.6529,303799998.0
2007-09-26 14:13:00,1.6529,1.6529,1.6528,1.6528,286999999.0
2007-09-26 14:14:00,1.65285,1.6529,1.6528,1.6529,277099995.0
2007-09-26 14:15:00,1.6529,1.6529,1.6528,1.6528,83600001.0
2007-09-26 14:16:00,1.6528,1.6529,1.65275,1.6529,456000004.0
2007-09-26 14:17:00,1.6529,1.65295,1.6528,1.6529,338300009.0
2007-09-26 14:18:00,1.6529,1.6529,1.65285,1.6529,460700000.0
2007-09-26 14:19:00,1.65285,1.6529,1.65285,1.6529,264500000.0
2007-09-26 14:20:00,1.6529,1.653,1.65285,1.6529,810399997.0
2007-09-26 14:21:00,1.6529,1.65295,1.65285,1.6529,414100002.0
2007-09-26 14:22:00,1.653,1.653,1.65275,1.65275,773300007.0
2007-09-26 14:23:00,1.65275,1.6528,1.6527,1.6528,352799993.0
2007-09-26 14:24:00,1.6528,1.6529,1.6528,1.65285,279300000.0
2007-09-26 14:25:00,1.65285,1.6529,1.65285,1.6529,226500000.0
2007-09-26 14:26:00,1.6529,1.653,1.6529,1.6529,498400008.0
2007-09-26 14:27:00,1.6529,1.653,1.65285,1.6529,2017599999.0
2007-09-26 14:28:00,1.6529,1.6529,1.65285,1.6529,1014499991.0
2007-09-26 14:29:00,1.6529,1.653,1.65275,1.6528,1472200000.0
2007-09-26 14:30:00,1.6527,1.6529,1.6524,1.6527,1229100000.0
2007-09-26 14:31:00,1.6526,1.6529,1.6526,1.6528,1229100000.0
2007-09-26 14:32:00,1.6527,1.6528,1.6527,1.6528,1229100000.0
2007-09-26 14:33:00,1.6527,1.6531,1.6527,1.653,1014599996.0
2007-09-26 14:34:00,1.653,1.6531,1.65295,1.653,1014599996.0
2007-09-26 14:35:00,1.653,1.653,1.6528,1.65285,913150000.0
2007-09-26 14:36:00,1.6529,1.653,1.6529,1.653,374000000.0
2007-09-26 14:37:00,1.6529,1.653,1.6525,1.6527,374000000.0
2007-09-26 14:38:00,1.6526,1.6527,1.6525,1.6527,374000000.0
2007-09-26 14:39:00,1.6527,1.6528,1.6527,1.6528,374000000.0
2007-09-26 14:40:00,1.6526,1.6527,1.6526,1.6527,1422199995.0
2007-09-26 14:41:00,1.6527,1.65275,1.6526,1.6527,1422199995.0
2007-09-26 14:42:00,1.6527,1.6531,1.65265,1.65295,1058400007.0
2007-09-26 14:43:00,1.65305,1.6533,1.65295,1.65325,1222300005.0
2007-09-26 14:44:00,1.65325,1.6533,1.6531,1.6531,1890400027.0
2007-09-26 14:45:00,1.6531,1.6531,1.65285,1.6529,1728399998.0
2007-09-26 14:46:00,1.653,1.653,1.6529,1.653,252800000.0
2007-09-26 14:47:00,1.653,1.653,1.653,1.653,252800000.0
2007-09-26 14:48:00,1.653,1.6533,1.653,1.6533,1296000000.0
2007-09-26 14:49:00,1.6533,1.6533,1.65295,1.6531,1907600028.0
2007-09-26 14:50:00,1.653,1.6532,1.653,1.6532,1462600006.0
2007-09-26 14:51:00,1.6532,1.6533,1.6531,1.6533,1462600006.0
2007-09-26 14:52:00,1.6533,1.6534,1.65315,1.6532,539200000.0
2007-09-26 14:53:00,1.65315,1.6532,1.6531,1.6532,491600001.0
2007-09-26 14:54:00,1.6532,1.6533,1.65315,1.65325,1579499976.0
2007-09-26 14:55:00,1.6533,1.6535,1.65325,1.65335,402899999.0
2007-09-26 14:56:00,1.6534,1.6535,1.6533,1.6534,1157999995.0
2007-09-26 14:57:00,1.65345,1.65345,1.65305,1.65305,1698599992.0
2007-09-26 14:58:00,1.6531,1.6532,1.65305,1.65315,371500004.0
2007-09-26 14:59:00,1.6532,1.6532,1.6531,1.65315,485000006.0
2007-09-26 15:00:00,1.65315,1.6532,1.6531,1.6532,186200000.0
2007-09-26 15:01:00,1.65315,1.6532,1.653,1.6531,370699994.0
2007-09-26 15:02:00,1.6531,1.6532,1.6531,1.6531,291999994.0
2007-09-26 15:03:00,1.6531,1.6531,1.65305,1.6531,164500000.0
2007-09-26 15:04:00,1.6531,1.6531,1.65295,1.65305,289000001.0
2007-09-26 15:05:00,1.65305,1.6531,1.65285,1.65285,1154300000.0
2007-09-26 15:06:00,1.65285,1.653,1.6528,1.65295,1195899978.0
2007-09-26 15:07:00,1.653,1.653,1.6528,1.65285,751400002.0
2007-09-26 15:08:00,1.65285,1.6529,1.65275,1.6528,1780799994.0
2007-09-26 15:09:00,1.6528,1.653,1.65275,1.653,203500000.0
2007-09-26 15:10:00,1.653,1.6531,1.653,1.6531,1102299996.0
2007-09-26 15:11:00,1.65305,1.6531,1.653,1.653,133399999.0
2007-09-26 15:12:00,1.653,1.65305,1.6529,1.653,1237599973.0
2007-09-26 15:13:00,1.653,1.65305,1.65295,1.65305,919999982.0
2007-09-26 15:14:00,1.65305,1.6533,1.653,1.6533,321100000.0
2007-09-26 15:15:00,1.6533,1.6534,1.65325,1.6533,1030049996.0
2007-09-26 15:16:00,1.6533,1.6533,1.6531,1.6532,512600000.0
2007-09-26 15:17:00,1.6532,1.6532,1.65305,1.65315,1097299990.0
2007-09-26 15:18:00,1.6532,1.6532,1.6531,1.65315,191199997.0
2007-09-26 15:19:00,1.6531,1.6533,1.6531,1.6532,979000003.0
2007-09-26 15:20:00,1.65315,1.65325,1.65315,1.6532,979000003.0
2007-09-26 15:21:00,1.6532,1.6533,1.65315,1.65315,757200000.0
2007-09-26 15:22:00,1.65315,1.6532,1.65305,1.6531,2059900013.0
2007-09-26 15:23:00,1.6531,1.6532,1.6531,1.6532,1283300005.0
2007-09-26 15:24:00,1.653,1.6532,1.653,1.6531,83400000.0
2007-09-26 15:25:00,1.6532,1.6532,1.6531,1.6532,83400000.0
2007-09-26 15:26:00,1.6532,1.6533,1.6532,1.6533,88900000.0
2007-09-26 15:27:00,1.6532,1.6533,1.65305,1.6532,1077000004.0
2007-09-26 15:28:00,1.6532,1.6533,1.6532,1.6533,732400000.0
2007-09-26 15:29:00,1.6533,1.6533,1.65315,1.6533,1035100003.0
2007-09-26 15:30:00,1.6533,1.6535,1.6531,1.6535,412299999.0
2007-09-26 15:31:00,1.6536,1.6537,1.6535,1.6536,1369899987.0
2007-09-26 15:32:00,1.65365,1.6537,1.65355,1.6536,734200002.0
2007-09-26 15:33:00,1.6536,1.6536,1.6534,1.6534,2016699995.0
2007-09-26 15:34:00,1.6535,1.6535,1.65325,1.6533,2016699995.0
2007-09-26 15:35:00,1.6533,1.6533,1.6531,1.6531,539399988.0
2007-09-26 15:36:00,1.653,1.6534,1.653,1.6533,772300000.0
2007-09-26 15:37:00,1.6534,1.6537,1.6534,1.6536,772300000.0
2007-09-26 15:38:00,1.6536,1.6537,1.65355,1.6536,731000011.0
2007-09-26 15:39:00,1.6536,1.6537,1.65355,1.6536,1183000015.0
2007-09-26 15:40:00,1.6536,1.654,1.65355,1.6539,1810700006.0
2007-09-26 15:41:00,1.654,1.654,1.6538,1.6538,1705000011.0
2007-09-26 15:42:00,1.6539,1.654,1.6538,1.65395,1705000011.0
2007-09-26 15:43:00,1.654,1.654,1.65385,1.6539,1543699966.0
2007-09-26 15:44:00,1.6539,1.6539,1.6536,1.6537,631400006.0
2007-09-26 15:45:00,1.6537,1.6537,1.6535,1.6536,704700002.0
2007-09-26 15:46:00,1.6536,1.6538,1.6535,1.6538,521099997.0
2007-09-26 15:47:00,1.6537,1.6538,1.6536,1.6538,521099997.0
2007-09-26 15:48:00,1.6538,1.6538,1.65375,1.6538,521099997.0
2007-09-26 15:49:00,1.6537,1.6538,1.6536,1.6536,1803900016.0
2007-09-26 15:50:00,1.6535,1.6536,1.6534,1.6535,1803900016.0
2007-09-26 15:51:00,1.6535,1.6535,1.6534,1.6535,1803900016.0
2007-09-26 15:52:00,1.65345,1.6535,1.65335,1.65335,457500002.0
2007-09-26 15:53:00,1.6534,1.6535,1.6534,1.6535,2095099992.0
2007-09-26 15:54:00,1.6534,1.6538,1.6534,1.6538,2095099992.0
2007-09-26 15:55:00,1.65375,1.6539,1.6537,1.6539,1098700000.0
2007-09-26 15:56:00,1.6539,1.6541,1.65385,1.6541,835899999.0
2007-09-26 15:57:00,1.6541,1.6546,1.6541,1.6544,865300001.0
2007-09-26 15:58:00,1.6544,1.6544,1.6541,1.6542,766099996.0
2007-09-26 15:59:00,1.65415,1.6543,1.6541,1.65415,1055400004.0
2007-09-26 16:00:00,1.65415,1.6543,1.6541,1.6543,342400003.0
2007-09-26 16:01:00,1.6543,1.6543,1.65415,1.6542,1238699978.0
2007-09-26 16:02:00,1.65415,1.6544,1.65415,1.6544,726100000.0
2007-09-26 16:03:00,1.6544,1.6545,1.6544,1.6545,1565500001.0
2007-09-26 16:04:00,1.6545,1.6545,1.6543,1.6543,976699997.0
2007-09-26 16:05:00,1.6543,1.6544,1.65425,1.6544,1513399998.0
2007-09-26 16:06:00,1.6544,1.6544,1.6544,1.6544,148800000.0
2007-09-26 16:07:00,1.6543,1.6543,1.6542,1.6542,1588199999.0
2007-09-26 16:08:00,1.6541,1.6543,1.6541,1.6543,1588199999.0
2007-09-26 16:09:00,1.6543,1.6544,1.6543,1.6544,1588199999.0
2007-09-26 16:10:00,1.6544,1.6547,1.6544,1.6547,1499199991.0
2007-09-26 16:11:00,1.6547,1.6548,1.65445,1.6546,1376199998.0
2007-09-26 16:12:00,1.6545,1.6545,1.6544,1.6544,827299996.0
2007-09-26 16:13:00,1.65445,1.65445,1.6544,1.6544,827299996.0
2007-09-26 16:14:00,1.6544,1.6544,1.65425,1.65425,1854200010.0
2007-09-26 16:15:00,1.65425,1.6545,1.65425,1.65445,1142100000.0
2007-09-26 16:16:00,1.65445,1.65455,1.65435,1.65445,1555399993.0
2007-09-26 16:17:00,1.6546,1.6546,1.6545,1.6545,1893999989.0
2007-09-26 16:18:00,1.6545,1.6546,1.65435,1.6545,1893999989.0
2007-09-26 16:19:00,1.6545,1.6545,1.6544,1.6544,219700000.0
2007-09-26 16:20:00,1.6544,1.6544,1.65415,1.65425,343499999.0
2007-09-26 16:21:00,1.6543,1.6544,1.65415,1.6543,1942100022.0
2007-09-26 16:22:00,1.6543,1.6544,1.65415,1.65425,472500001.0
2007-09-26 16:23:00,1.65425,1.6544,1.65415,1.6542,1085699996.0
2007-09-26 16:24:00,1.65415,1.6543,1.6541,1.65415,311200004.0
2007-09-26 16:25:00,1.65415,1.6542,1.6541,1.6542,356099998.0
2007-09-26 16:26:00,1.6542,1.6542,1.654,1.6541,411400005.0
2007-09-26 16:27:00,1.6541,1.6541,1.654,1.6541,198700000.0
2007-09-26 16:28:00,1.6541,1.6542,1.65405,1.6542,116700000.0
2007-09-26 16:29:00,1.65415,1.6542,1.65405,1.65405,729199994.0
2007-09-26 16:30:00,1.6541,1.6542,1.6538,1.65385,800799996.0
2007-09-26 16:31:00,1.6539,1.6539,1.65365,1.6539,989200003.0
2007-09-26 16:32:00,1.6539,1.654,1.6538,1.65385,293200000.0
2007-09-26 16:33:00,1.6538,1.6538,1.65355,1.65365,1832200010.0
2007-09-26 16:34:00,1.65365,1.6537,1.6536,1.6536,310000001.0
2007-09-26 16:35:00,1.6536,1.6536,1.6535,1.6535,989400000.0
2007-09-26 16:36:00,1.6535,1.6535,1.6534,1.6534,1314700013.0
2007-09-26 16:37:00,1.6534,1.6534,1.6532,1.65325,727199996.0
2007-09-26 16:38:00,1.65325,1.6534,1.65315,1.6534,985500008.0
2007-09-26 16:39:00,1.6534,1.6534,1.65325,1.6533,507099996.0
2007-09-26 16:40:00,1.65325,1.65335,1.65325,1.6533,651899994.0
2007-09-26 16:41:00,1.65335,1.6536,1.65335,1.65335,1243400003.0
2007-09-26 16:42:00,1.6534,1.6535,1.65335,1.6535,483499998.0
2007-09-26 16:43:00,1.6535,1.6536,1.65345,1.6536,105400000.0
2007-09-26 16:44:00,1.6536,1.6536,1.6533,1.6533,1137000002.0
2007-09-26 16:45:00,1.6533,1.6535,1.65325,1.6534,709400000.0
2007-09-26 16:46:00,1.6534,1.6534,1.6533,1.6533,830499984.0
2007-09-26 16:47:00,1.6534,1.6535,1.6533,1.6534,2097999993.0
2007-09-26 16:48:00,1.65345,1.6535,1.6533,1.6534,2097999993.0
2007-09-26 16:49:00,1.6534,1.6535,1.65335,1.6534,1432300009.0
2007-09-26 16:50:00,1.65335,1.6535,1.65335,1.6534,757300002.0
2007-09-26 16:51:00,1.6534,1.6535,1.6534,1.6535,879300001.0
2007-09-26 16:52:00,1.6535,1.6536,1.6534,1.6535,1125000006.0
2007-09-26 16:53:00,1.6535,1.6536,1.6534,1.65355,377799998.0
2007-09-26 16:54:00,1.65355,1.6536,1.65345,1.6535,664899991.0
2007-09-26 16:55:00,1.6535,1.6537,1.6534,1.6536,1051699997.0
2007-09-26 16:56:00,1.6536,1.6538,1.6536,1.6538,1607700019.0
2007-09-26 16:57:00,1.65375,1.6539,1.65375,1.6539,831399993.0
2007-09-26 16:58:00,1.6539,1.6539,1.6537,1.6537,2081700002.0
2007-09-26 16:59:00,1.6538,1.6538,1.6532,1.6533,1585699998.0
2007-09-26 17:00:00,1.6533,1.6535,1.6532,1.6533,1585699998.0
2007-09-26 17:01:00,1.6533,1.6533,1.65325,1.65325,741199994.0
2007-09-26 17:02:00,1.65325,1.6536,1.65325,1.6535,829400004.0
2007-09-26 17:03:00,1.6535,1.6537,1.65345,1.6535,1326100005.0
2007-09-26 17:04:00,1.6534,1.6536,1.6534,1.6535,2099199990.0
2007-09-26 17:05:00,1.6536,1.6538,1.6535,1.6537,2099199990.0
2007-09-26 17:06:00,1.65365,1.6539,1.65365,1.6539,2099199990.0
2007-09-26 17:07:00,1.654,1.654,1.6537,1.6539,662199997.0
2007-09-26 17:08:00,1.6539,1.6541,1.6539,1.6541,662199997.0
2007-09-26 17:09:00,1.6541,1.6542,1.65405,1.6541,1932999993.0
2007-09-26 17:10:00,1.6541,1.6542,1.6538,1.6541,1706699980.0
2007-09-26 17:11:00,1.65405,1.6543,1.654,1.654,945500002.0
2007-09-26 17:12:00,1.6539,1.654,1.6538,1.6539,941200004.0
2007-09-26 17:13:00,1.6539,1.6541,1.6539,1.65405,941200004.0
2007-09-26 17:14:00,1.654,1.6543,1.654,1.6541,1103400006.0
2007-09-26 17:15:00,1.65405,1.65405,1.654,1.654,1554600004.0
2007-09-26 17:16:00,1.6539,1.6542,1.6539,1.654,1226099998.0
2007-09-26 17:17:00,1.6541,1.6541,1.6538,1.6539,1226099998.0
2007-09-26 17:18:00,1.6539,1.654,1.6539,1.6539,1226099998.0
2007-09-26 17:19:00,1.6539,1.6539,1.6538,1.6539,951399984.0
2007-09-26 17:20:00,1.6539,1.6539,1.6538,1.6538,498099998.0
2007-09-26 17:21:00,1.6537,1.6538,1.6537,1.6538,152000000.0
2007-09-26 17:22:00,1.6537,1.6538,1.6537,1.6538,152000000.0
2007-09-26 17:23:00,1.65385,1.6539,1.65375,1.65375,152000000.0
2007-09-26 17:24:00,1.65375,1.6538,1.65375,1.6538,45200000.0
2007-09-26 17:25:00,1.65375,1.6538,1.6537,1.6538,107800000.0
2007-09-26 17:26:00,1.65375,1.6538,1.65375,1.6538,26000000.0
2007-09-26 17:27:00,1.6538,1.6538,1.6538,1.6538,150300000.0
2007-09-26 17:28:00,1.6538,1.6539,1.65375,1.6539,362100000.0
2007-09-26 17:29:00,1.65385,1.6539,1.6538,1.6539,167499999.0
2007-09-26 17:30:00,1.6539,1.6539,1.65375,1.6538,118500000.0
2007-09-26 17:31:00,1.6538,1.6538,1.65365,1.65365,415099996.0
2007-09-26 17:32:00,1.6537,1.65385,1.6536,1.65375,295399999.0
2007-09-26 17:33:00,1.65375,1.65385,1.6537,1.6538,736500021.0
2007-09-26 17:34:00,1.6538,1.6539,1.65365,1.65375,764600001.0
2007-09-26 17:35:00,1.6538,1.6538,1.65365,1.6537,512200000.0
2007-09-26 17:36:00,1.6537,1.6538,1.6537,1.65375,56000001.0
2007-09-26 17:37:00,1.65375,1.6538,1.6537,1.6538,136099999.0
2007-09-26 17:38:00,1.6538,1.6539,1.65375,1.6539,34400000.0
2007-09-26 17:39:00,1.6539,1.6539,1.65365,1.65365,149199998.0
2007-09-26 17:40:00,1.6537,1.6537,1.65355,1.6536,221400003.0
2007-09-26 17:41:00,1.6536,1.6536,1.65345,1.6535,357100001.0
2007-09-26 17:42:00,1.65355,1.6536,1.65355,1.65355,8800000.0
2007-09-26 17:43:00,1.65355,1.6537,1.65345,1.6536,527200004.0
2007-09-26 17:44:00,1.65355,1.6536,1.6535,1.6535,715199998.0
2007-09-26 17:45:00,1.6535,1.6536,1.6534,1.6536,431300002.0
2007-09-26 17:46:00,1.6536,1.6537,1.6535,1.6536,1059499993.0
2007-09-26 17:47:00,1.6536,1.654,1.65355,1.654,409599999.0
2007-09-26 17:48:00,1.654,1.65435,1.654,1.6543,1803899989.0
2007-09-26 17:49:00,1.6543,1.6543,1.6542,1.65425,1440800006.0
2007-09-26 17:50:00,1.65425,1.6543,1.654,1.654,453100005.0
2007-09-26 17:51:00,1.654,1.654,1.6539,1.654,733500000.0
2007-09-26 17:52:00,1.654,1.654,1.65385,1.6539,330499998.0
2007-09-26 17:53:00,1.6539,1.654,1.6539,1.6539,1230799995.0
2007-09-26 17:54:00,1.6539,1.6539,1.65385,1.6539,347699992.0
2007-09-26 17:55:00,1.6539,1.6539,1.6538,1.65385,210199996.0
2007-09-26 17:56:00,1.65385,1.6539,1.65385,1.6539,85600000.0
2007-09-26 17:57:00,1.6539,1.65405,1.6538,1.654,257400002.0
2007-09-26 17:58:00,1.654,1.654,1.6538,1.6539,477199999.0
2007-09-26 17:59:00,1.6539,1.6541,1.65385,1.65395,580499999.0
2007-09-26 18:00:00,1.65395,1.654,1.65385,1.654,92800000.0
2007-09-26 18:01:00,1.654,1.6541,1.654,1.654,1484800005.0
2007-09-26 18:02:00,1.654,1.6541,1.65395,1.654,1416600002.0
2007-09-26 18:03:00,1.654,1.65425,1.65395,1.6542,1231700011.0
2007-09-26 18:04:00,1.6542,1.6543,1.65415,1.6543,478300006.0
2007-09-26 18:05:00,1.6543,1.6545,1.6543,1.6544,997400016.0
2007-09-26 18:06:00,1.6544,1.6544,1.65425,1.6543,783299992.0
2007-09-26 18:07:00,1.6543,1.6544,1.6542,1.65425,1716900022.0
2007-09-26 18:08:00,1.65425,1.6544,1.65415,1.65415,1523600007.0
2007-09-26 18:09:00,1.65415,1.6542,1.654,1.654,674699995.0
2007-09-26 18:10:00,1.654,1.6541,1.654,1.654,415199998.0
2007-09-26 18:11:00,1.6541,1.65415,1.65405,1.6541,1611899993.0
2007-09-26 18:13:00,1.6541,1.6541,1.654,1.65405,1219600004.0
2007-09-26 18:14:00,1.65405,1.6541,1.65405,1.65405,15200000.0
2007-09-26 18:15:00,1.65405,1.65405,1.6539,1.65395,307299999.0
2007-09-26 18:16:00,1.654,1.654,1.6539,1.65395,501300000.0
2007-09-26 18:17:00,1.65395,1.654,1.65395,1.654,252800002.0
2007-09-26 18:18:00,1.654,1.6541,1.65395,1.6541,814199995.0
2007-09-26 18:19:00,1.6541,1.6542,1.6541,1.6542,706699990.0
2007-09-26 18:20:00,1.65415,1.65415,1.65415,1.65415,2800000.0
2007-09-26 18:21:00,1.65415,1.6542,1.6541,1.65415,148900000.0
2007-09-26 18:22:00,1.6542,1.6542,1.65405,1.6541,259900004.0
2007-09-26 18:23:00,1.6541,1.65415,1.6541,1.65415,534700000.0
2007-09-26 18:24:00,1.65415,1.65415,1.6541,1.6541,612800001.0
2007-09-26 18:25:00,1.6541,1.6541,1.6541,1.6541,789100006.0
2007-09-26 18:26:00,1.6541,1.6542,1.65405,1.6542,1198600014.0
2007-09-26 18:27:00,1.6542,1.6542,1.6541,1.6541,422499998.0
2007-09-26 18:28:00,1.6541,1.6542,1.6541,1.6542,34400000.0
2007-09-26 18:29:00,1.6542,1.65425,1.65415,1.65415,145199999.0
2007-09-26 18:30:00,1.65415,1.65415,1.6541,1.6541,91199999.0
2007-09-26 18:31:00,1.6541,1.6541,1.65405,1.65405,345999998.0
2007-09-26 18:32:00,1.65405,1.6541,1.654,1.6541,329600004.0
2007-09-26 18:33:00,1.65405,1.65405,1.65385,1.65395,411999999.0
2007-09-26 18:34:00,1.65395,1.654,1.6539,1.6539,166900001.0
2007-09-26 18:35:00,1.65395,1.6541,1.6539,1.6541,226200001.0
2007-09-26 18:36:00,1.65405,1.6541,1.65395,1.65405,252900000.0
2007-09-26 18:37:00,1.65405,1.6541,1.654,1.654,350500000.0
2007-09-26 18:38:00,1.654,1.65405,1.6539,1.6539,1143899995.0
2007-09-26 18:39:00,1.6539,1.654,1.6539,1.65395,430700001.0
2007-09-26 18:40:00,1.65395,1.654,1.65385,1.65395,667299992.0
2007-09-26 18:41:00,1.65395,1.654,1.65395,1.654,355600003.0
2007-09-26 18:42:00,1.65395,1.654,1.65385,1.6539,643799998.0
2007-09-26 18:43:00,1.6539,1.6539,1.6538,1.6538,562799999.0
2007-09-26 18:44:00,1.6539,1.654,1.6539,1.6539,488600000.0
2007-09-26 18:45:00,1.6539,1.65405,1.65385,1.654,723300004.0
2007-09-26 18:46:00,1.654,1.654,1.65395,1.654,686200001.0
2007-09-26 18:47:00,1.654,1.654,1.65395,1.654,247200000.0
2007-09-26 18:48:00,1.654,1.6541,1.65395,1.6541,322800002.0
2007-09-26 18:49:00,1.6541,1.6541,1.65405,1.65405,361900000.0
2007-09-26 18:50:00,1.65405,1.6541,1.65405,1.65405,150699999.0
2007-09-26 18:51:00,1.65405,1.6541,1.654,1.654,450299998.0
2007-09-26 18:52:00,1.654,1.654,1.65395,1.654,230999997.0
2007-09-26 18:53:00,1.654,1.65405,1.65385,1.654,814900000.0
2007-09-26 18:54:00,1.65395,1.654,1.65395,1.65395,608100011.0
2007-09-26 18:55:00,1.654,1.654,1.654,1.654,356800014.0
2007-09-26 18:56:00,1.654,1.6541,1.65395,1.65405,231600008.0
2007-09-26 18:57:00,1.65405,1.6541,1.65395,1.65395,829299995.0
2007-09-26 18:58:00,1.65395,1.65395,1.65385,1.65385,96600000.0
2007-09-26 18:59:00,1.6539,1.6539,1.6538,1.6538,408800003.0
2007-09-26 19:00:00,1.6538,1.6538,1.65375,1.6538,288899998.0
2007-09-26 19:01:00,1.6538,1.6538,1.65375,1.6538,658000005.0
2007-09-26 19:02:00,1.6538,1.6538,1.6537,1.6538,1396600002.0
2007-09-26 19:03:00,1.6538,1.65385,1.6537,1.6537,218000003.0
2007-09-26 19:04:00,1.6537,1.6538,1.6537,1.6538,100000002.0
2007-09-26 19:05:00,1.6538,1.6539,1.6538,1.6538,807699995.0
2007-09-26 19:06:00,1.6538,1.6539,1.6538,1.65385,782500006.0
2007-09-26 19:07:00,1.6539,1.65395,1.65375,1.65375,1305699998.0
2007-09-26 19:08:00,1.65375,1.6538,1.6537,1.6537,655500002.0
2007-09-26 19:09:00,1.6537,1.6538,1.6536,1.65365,1476799994.0
2007-09-26 19:10:00,1.6537,1.65385,1.6537,1.6537,1558999990.0
2007-09-26 19:11:00,1.6537,1.65385,1.6537,1.6538,636100000.0
2007-09-26 19:12:00,1.6538,1.65385,1.65365,1.6537,533800006.0
2007-09-26 19:13:00,1.6537,1.6538,1.65365,1.6537,593400003.0
2007-09-26 19:14:00,1.6537,1.6538,1.6537,1.65375,64699999.0
2007-09-26 19:15:00,1.65375,1.654,1.65375,1.654,451300004.0
2007-09-26 19:16:00,1.654,1.6541,1.6539,1.654,558800005.0
2007-09-26 19:17:00,1.654,1.654,1.6538,1.65385,700799998.0
2007-09-26 19:18:00,1.65385,1.65385,1.6538,1.6538,297099996.0
2007-09-26 19:19:00,1.6538,1.65385,1.6538,1.6538,599899993.0
2007-09-26 19:20:00,1.6538,1.6538,1.6538,1.6538,68900000.0
2007-09-26 19:21:00,1.6538,1.65385,1.65375,1.6538,1063300010.0
2007-09-26 19:22:00,1.6538,1.6539,1.6538,1.6539,295700001.0
2007-09-26 19:23:00,1.6539,1.6539,1.6539,1.6539,97600000.0
2007-09-26 19:24:00,1.6539,1.6539,1.6539,1.6539,16000000.0
2007-09-26 19:25:00,1.6539,1.654,1.6539,1.654,183600000.0
2007-09-26 19:26:00,1.654,1.6541,1.6538,1.6539,1123000000.0
2007-09-26 19:27:00,1.6539,1.65395,1.6537,1.65375,354400002.0
2007-09-26 19:28:00,1.6538,1.6538,1.65365,1.65375,223599999.0
2007-09-26 19:29:00,1.65375,1.65375,1.65375,1.65375,8800000.0
2007-09-26 19:30:00,1.65375,1.65375,1.65375,1.65375,33200000.0
2007-09-26 19:31:00,1.65375,1.65375,1.65365,1.65365,739600004.0
2007-09-26 19:32:00,1.6537,1.6537,1.6533,1.6533,510199999.0
2007-09-26 19:33:00,1.6533,1.65335,1.6531,1.6533,814899998.0
2007-09-26 19:34:00,1.6533,1.6533,1.6531,1.6531,1604599977.0
2007-09-26 19:35:00,1.6531,1.6531,1.65295,1.653,1886899997.0
2007-09-26 19:36:00,1.653,1.653,1.6524,1.6525,1728400008.0
2007-09-26 19:37:00,1.6525,1.6528,1.6525,1.65275,463600004.0
2007-09-26 19:38:00,1.65275,1.65275,1.6525,1.6525,1300099999.0
2007-09-26 19:39:00,1.6525,1.6528,1.6524,1.6528,1267100020.0
2007-09-26 19:40:00,1.6528,1.65295,1.6528,1.6529,702600006.0
2007-09-26 19:41:00,1.6529,1.653,1.65285,1.6529,864600017.0
2007-09-26 19:42:00,1.6529,1.6529,1.65275,1.65275,857400009.0
2007-09-26 19:43:00,1.65275,1.65275,1.6523,1.6524,1321399999.0
2007-09-26 19:44:00,1.6524,1.65245,1.65215,1.65215,1059199995.0
2007-09-26 19:45:00,1.65215,1.65225,1.65195,1.652,1793599996.0
2007-09-26 19:46:00,1.6521,1.6524,1.65205,1.6523,735400001.0
2007-09-26 19:47:00,1.6523,1.6526,1.6522,1.6526,219500000.0
2007-09-26 19:48:00,1.6527,1.6527,1.65245,1.65245,1005799994.0
2007-09-26 19:49:00,1.6525,1.6526,1.6525,1.6526,456399998.0
2007-09-26 19:50:00,1.6526,1.6526,1.65255,1.65255,186000000.0
2007-09-26 19:51:00,1.6526,1.6526,1.65255,1.6526,210200000.0
2007-09-26 19:52:00,1.6526,1.6526,1.65245,1.6525,1174500013.0
2007-09-26 19:53:00,1.6526,1.6527,1.6525,1.6527,488699994.0
2007-09-26 19:54:00,1.6527,1.6527,1.6526,1.6526,229300005.0
2007-09-26 19:55:00,1.6526,1.6526,1.6525,1.65255,763499989.0
2007-09-26 19:56:00,1.6526,1.6526,1.6522,1.6522,1379999999.0
2007-09-26 19:57:00,1.6522,1.6522,1.6521,1.65215,436599991.0
2007-09-26 19:58:00,1.6522,1.6523,1.6522,1.6523,621000002.0
2007-09-26 19:59:00,1.65225,1.6524,1.65225,1.6524,926200000.0
2007-09-26 20:00:00,1.6524,1.6525,1.65235,1.6525,734500000.0
2007-09-26 20:01:00,1.6525,1.6526,1.6525,1.6525,1033100000.0
2007-09-26 20:02:00,1.65255,1.6526,1.6525,1.6526,151900002.0
2007-09-26 20:03:00,1.6526,1.6527,1.65255,1.6526,1213999990.0
2007-09-26 20:04:00,1.6526,1.65265,1.65255,1.65255,1244700010.0
2007-09-26 20:05:00,1.6526,1.65265,1.65255,1.6526,1544999999.0
2007-09-26 20:06:00,1.6526,1.6526,1.6526,1.6526,252800000.0
2007-09-26 20:07:00,1.6526,1.6529,1.6526,1.6527,672299994.0
2007-09-26 20:08:00,1.65275,1.65275,1.6527,1.6527,429199995.0
2007-09-26 20:09:00,1.6527,1.6527,1.6527,1.6527,847999989.0
2007-09-26 20:10:00,1.6527,1.65295,1.65265,1.6529,842000006.0
2007-09-26 20:11:00,1.6529,1.653,1.6528,1.6529,516500000.0
2007-09-26 20:12:00,1.6529,1.6529,1.65275,1.65275,504800007.0
2007-09-26 20:13:00,1.65275,1.653,1.65275,1.653,995099991.0
2007-09-26 20:14:00,1.653,1.6531,1.65295,1.653,1025799997.0
2007-09-26 20:15:00,1.653,1.653,1.65295,1.65295,403100005.0
2007-09-26 20:16:00,1.65295,1.653,1.6528,1.653,1030000001.0
2007-09-26 20:17:00,1.653,1.6536,1.6529,1.65345,1451500001.0
2007-09-26 20:18:00,1.65345,1.6537,1.65345,1.6535,724599999.0
2007-09-26 20:19:00,1.6535,1.65355,1.65345,1.6535,654399997.0
2007-09-26 20:20:00,1.65355,1.6536,1.65345,1.6535,546299996.0
2007-09-26 20:21:00,1.6535,1.65355,1.6535,1.65355,149199997.0
2007-09-26 20:22:00,1.6536,1.6537,1.65355,1.65355,700399998.0
2007-09-26 20:23:00,1.65329,1.65352,1.65322,1.65343,614800003.0
2007-09-26 20:24:00,1.6536,1.654,1.6536,1.65395,1248200007.0
2007-09-26 20:25:00,1.65395,1.6541,1.65385,1.6539,1001600001.0
2007-09-26 20:26:00,1.6539,1.654,1.6537,1.6537,730500009.0
2007-09-26 20:27:00,1.6537,1.6537,1.65345,1.65355,1391400017.0
2007-09-26 20:28:00,1.6535,1.6535,1.65325,1.65325,449800003.0
2007-09-26 20:29:00,1.65325,1.65335,1.6531,1.6533,952899994.0
2007-09-26 20:30:00,1.6533,1.6533,1.65295,1.65295,1031200007.0
2007-09-26 20:31:00,1.653,1.6531,1.653,1.653,473300003.0
2007-09-26 20:32:00,1.653,1.653,1.65295,1.65295,93700000.0
2007-09-26 20:33:00,1.653,1.6532,1.65295,1.653,952199990.0
2007-09-26 20:34:00,1.6531,1.6533,1.6531,1.6532,307399998.0
2007-09-26 20:35:00,1.6532,1.6533,1.653,1.65305,988399988.0
2007-09-26 20:36:00,1.653,1.653,1.653,1.653,88799999.0
2007-09-26 20:37:00,1.65305,1.65305,1.653,1.653,281400003.0
2007-09-26 20:38:00,1.653,1.653,1.653,1.653,366299999.0
2007-09-26 20:39:00,1.653,1.653,1.65295,1.653,402000003.0
2007-09-26 20:40:00,1.653,1.653,1.65285,1.65285,1133499999.0
2007-09-26 20:41:00,1.6528,1.65285,1.65265,1.65265,722600003.0
2007-09-26 20:42:00,1.65265,1.6527,1.65265,1.6527,1174100009.0
2007-09-26 20:43:00,1.65275,1.6528,1.65275,1.6528,230799999.0
2007-09-26 20:44:00,1.65275,1.65285,1.6525,1.6528,2006199988.0
2007-09-26 20:45:00,1.6528,1.653,1.65275,1.653,649300005.0
2007-09-26 20:46:00,1.653,1.6533,1.653,1.6532,729799997.0
2007-09-26 20:47:00,1.6532,1.6532,1.6531,1.6531,560999997.0
2007-09-26 20:48:00,1.6531,1.6532,1.6531,1.65315,564599997.0
2007-09-26 20:49:00,1.65315,1.65315,1.65315,1.65315,20000000.0
2007-09-26 20:50:00,1.65315,1.65325,1.65315,1.65325,11600000.0
2007-09-26 20:51:00,1.65325,1.65325,1.6531,1.6531,559399999.0
2007-09-26 20:52:00,1.65315,1.65315,1.6531,1.65315,177199998.0
2007-09-26 20:53:00,1.65315,1.6532,1.65315,1.6532,143599997.0
2007-09-26 20:54:00,1.65315,1.65315,1.65315,1.65315,48000000.0
2007-09-26 20:55:00,1.6532,1.6532,1.6532,1.6532,17600000.0
2007-09-26 20:56:00,1.6532,1.6532,1.65315,1.6532,195200002.0
2007-09-26 20:57:00,1.6532,1.6534,1.65315,1.65335,594000000.0
2007-09-26 20:58:00,1.65335,1.65335,1.65325,1.6533,203200000.0
2007-09-26 20:59:00,1.6533,1.6534,1.65315,1.6532,1181799990.0
2007-09-26 21:00:00,1.6533,1.6537,1.65325,1.65355,1690549998.0
2007-09-26 21:01:00,1.65355,1.6536,1.6535,1.6535,1109100007.0
2007-09-26 21:02:00,1.65345,1.6536,1.65345,1.6535,523200000.0
2007-09-26 21:03:00,1.6535,1.6535,1.65345,1.65345,233200000.0
2007-09-26 21:04:00,1.65345,1.6535,1.65335,1.6534,384599993.0
2007-09-26 21:05:00,1.65335,1.6535,1.65325,1.6533,852599998.0
2007-09-26 21:06:00,1.6533,1.6536,1.65325,1.65345,1248699994.0
2007-09-26 21:07:00,1.6535,1.6535,1.6535,1.6535,671100011.0
2007-09-26 21:08:00,1.6535,1.6535,1.6535,1.6535,1109899999.0
2007-09-26 21:09:00,1.6535,1.6536,1.65345,1.6536,1815800016.0
2007-09-26 21:10:00,1.6536,1.6536,1.6533,1.65335,1072800000.0
2007-09-26 21:11:00,1.65335,1.65335,1.65325,1.6533,874100002.0
2007-09-26 21:12:00,1.6533,1.654,1.6533,1.654,843000002.0
2007-09-26 21:13:00,1.654,1.654,1.65375,1.6538,520399997.0
2007-09-26 21:14:00,1.6539,1.6539,1.6538,1.6538,177699997.0
2007-09-26 21:15:00,1.6538,1.6538,1.65355,1.6537,1929399991.0
2007-09-26 21:16:00,1.6537,1.65375,1.65355,1.65355,731799992.0
2007-09-26 21:17:00,1.6535,1.6541,1.6535,1.6541,523300002.0
2007-09-26 21:18:00,1.6541,1.6541,1.65385,1.654,523300002.0
2007-09-26 21:19:00,1.654,1.6541,1.6539,1.654,496570799.0
2007-09-26 21:20:00,1.654,1.654,1.65385,1.6539,988800002.0
2007-09-26 21:21:00,1.6539,1.65395,1.6539,1.65395,568600010.0
2007-09-26 21:22:00,1.6539,1.65395,1.6538,1.6538,245900004.0
2007-09-26 21:23:00,1.65385,1.6539,1.65385,1.6539,25800000.0
2007-09-26 21:24:00,1.6539,1.6539,1.6539,1.6539,8800000.0
2007-09-26 21:25:00,1.6539,1.6539,1.65355,1.65375,1066900001.0
2007-09-26 21:26:00,1.65375,1.6538,1.65365,1.6538,596900004.0
2007-09-26 21:27:00,1.65375,1.6538,1.65375,1.6538,24800000.0
2007-09-26 21:28:00,1.65385,1.654,1.65385,1.654,963699990.0
2007-09-26 21:29:00,1.65395,1.6542,1.65395,1.6542,104400000.0
2007-09-26 21:30:00,1.65415,1.65415,1.65395,1.65405,842999997.0
2007-09-26 21:31:00,1.65405,1.6541,1.65395,1.654,403000006.0
2007-09-26 21:32:00,1.654,1.654,1.65395,1.65395,354899993.0
2007-09-26 21:33:00,1.65395,1.654,1.6539,1.654,132499999.0
2007-09-26 21:34:00,1.65395,1.65395,1.6539,1.6539,285699996.0
2007-09-26 21:35:00,1.654,1.654,1.65395,1.654,8800000.0
2007-09-26 21:36:00,1.654,1.654,1.654,1.654,8000000.0
2007-09-26 21:37:00,1.654,1.654,1.6539,1.654,198400000.0
2007-09-26 21:38:00,1.65395,1.654,1.65395,1.65395,22400000.0
2007-09-26 21:39:00,1.65395,1.654,1.6539,1.65395,74499998.0
2007-09-26 21:40:00,1.65395,1.654,1.6539,1.65395,33400001.0
2007-09-26 21:41:00,1.65395,1.65395,1.65395,1.65395,27000000.0
2007-09-26 21:42:00,1.65395,1.654,1.6539,1.654,119400002.0
2007-09-26 21:43:00,1.6538,1.65385,1.6538,1.65382,321399990.0
2007-09-26 21:44:00,1.65395,1.65395,1.65395,1.65395,2400000.0
2007-09-26 21:45:00,1.65395,1.654,1.65395,1.654,21600000.0
2007-09-26 21:46:00,1.654,1.654,1.654,1.654,9900000.0
2007-09-26 21:47:00,1.654,1.654,1.654,1.654,4800000.0
2007-09-26 21:48:00,1.654,1.654,1.654,1.654,4800000.0
2007-09-26 21:49:00,1.654,1.654,1.654,1.654,3200000.0
2007-09-26 21:50:00,1.654,1.654,1.654,1.654,14400000.0
2007-09-26 21:51:00,1.65395,1.654,1.65395,1.654,15200000.0
2007-09-26 21:52:00,1.654,1.654,1.654,1.654,1600000.0
2007-09-26 21:53:00,1.654,1.654,1.6539,1.654,35699999.0
2007-09-26 21:54:00,1.654,1.654,1.65395,1.654,44000000.0
2007-09-26 21:55:00,1.654,1.654,1.6537,1.6537,654899990.0
2007-09-26 21:56:00,1.6537,1.65385,1.6536,1.6538,2086799990.0
2007-09-26 21:57:00,1.6538,1.6539,1.65375,1.65385,585999997.0
2007-09-26 21:58:00,1.65385,1.6539,1.65385,1.65385,77200000.0
2007-09-26 21:59:00,1.65385,1.65385,1.65385,1.65385,84000000.0
2007-09-26 22:00:00,1.65385,1.6539,1.65365,1.6537,488200004.0
2007-09-26 22:01:00,1.6538,1.6539,1.65375,1.6539,145799999.0
2007-09-26 22:02:00,1.6539,1.6539,1.65365,1.6538,477399999.0
2007-09-26 22:03:00,1.6538,1.65385,1.6538,1.65385,158000000.0
2007-09-26 22:04:00,1.65385,1.65385,1.65355,1.65375,555999999.0
2007-09-26 22:05:00,1.6537,1.6538,1.65365,1.6537,284800002.0
2007-09-26 22:06:00,1.6537,1.6539,1.65365,1.65385,379600004.0
2007-09-26 22:07:00,1.6539,1.6539,1.6538,1.6539,292300000.0
2007-09-26 22:08:00,1.6539,1.6539,1.65385,1.65385,82800000.0
2007-09-26 22:09:00,1.65373,1.65378,1.65343,1.6537,117499999.0
2007-09-26 22:10:00,1.65385,1.6539,1.65385,1.65385,93200000.0
2007-09-26 22:11:00,1.65385,1.65385,1.65385,1.65385,4800000.0
2007-09-26 22:12:00,1.65385,1.65395,1.65355,1.6539,565500000.0
2007-09-26 22:13:00,1.6539,1.654,1.6539,1.654,87700000.0
2007-09-26 22:14:00,1.654,1.654,1.65385,1.6539,300000001.0
2007-09-26 22:15:00,1.6539,1.6539,1.6539,1.6539,361599998.0
2007-09-26 22:16:00,1.6539,1.6539,1.6539,1.6539,186399999.0
2007-09-26 22:17:00,1.6539,1.6539,1.6539,1.6539,88000000.0
2007-09-26 22:18:00,1.65385,1.654,1.65385,1.6539,282800000.0
2007-09-26 22:19:00,1.6539,1.6539,1.6539,1.6539,20800000.0
2007-09-26 22:20:00,1.6539,1.6539,1.6538,1.6538,307999999.0
2007-09-26 22:21:00,1.6538,1.6539,1.65375,1.6539,137200002.0
2007-09-26 22:22:00,1.65345,1.65356,1.65337,1.65356,218499990.0
2007-09-26 22:23:00,1.6539,1.6539,1.6539,1.6539,1600000.0
2007-09-26 22:24:00,1.6538,1.6539,1.6538,1.6539,152599999.0
2007-09-26 22:25:00,1.6539,1.6539,1.6538,1.6539,122400001.0
2007-09-26 22:26:00,1.6539,1.6539,1.6539,1.6539,122400000.0
2007-09-26 22:27:00,1.6539,1.6539,1.6539,1.6539,195999999.0
2007-09-26 22:28:00,1.6539,1.6539,1.6539,1.6539,871199995.0
2007-09-26 22:29:00,1.6539,1.6539,1.6539,1.6539,95000000.0
2007-09-26 22:30:00,1.6539,1.6539,1.65385,1.65385,248699999.0
2007-09-26 22:31:00,1.6539,1.6539,1.65385,1.6539,371299997.0
2007-09-26 22:32:00,1.6539,1.6539,1.65385,1.6539,404700000.0
2007-09-26 22:33:00,1.6539,1.6539,1.6538,1.6538,528399989.0
2007-09-26 22:34:00,1.6538,1.65395,1.6538,1.6539,258300001.0
2007-09-26 22:35:00,1.65395,1.65395,1.65385,1.65385,153299999.0
2007-09-26 22:36:00,1.65385,1.65395,1.6538,1.65385,384499999.0
2007-09-26 22:37:00,1.65385,1.65385,1.65375,1.65375,131000003.0
2007-09-26 22:38:00,1.6538,1.65385,1.65375,1.65385,341500006.0
2007-09-26 22:39:00,1.65385,1.6539,1.6538,1.6539,895100001.0
2007-09-26 22:40:00,1.6539,1.6539,1.6539,1.6539,71200000.0
2007-09-26 22:41:00,1.65385,1.65385,1.6538,1.6538,123100003.0
2007-09-26 22:42:00,1.6538,1.6538,1.6538,1.6538,189300004.0
2007-09-26 22:43:00,1.6538,1.6538,1.6538,1.6538,219800004.0
2007-09-26 22:44:00,1.6538,1.6538,1.6538,1.6538,147700000.0
2007-09-26 22:45:00,1.6538,1.6539,1.6538,1.6539,79500000.0
2007-09-26 22:46:00,1.6539,1.6539,1.6538,1.6539,175999999.0
2007-09-26 22:47:00,1.6539,1.6539,1.6539,1.6539,35200000.0
2007-09-26 22:48:00,1.65385,1.6539,1.6538,1.6539,45399999.0
2007-09-26 22:49:00,1.6539,1.6539,1.6538,1.6538,528500002.0
2007-09-26 22:50:00,1.6538,1.6539,1.6538,1.6538,150600003.0
2007-09-26 22:51:00,1.6539,1.6539,1.6539,1.6539,6400000.0
2007-09-26 22:52:00,1.6539,1.6539,1.6539,1.6539,38400000.0
2007-09-26 22:53:00,1.6539,1.6539,1.6538,1.6539,52200000.0
2007-09-26 22:54:00,1.6538,1.6539,1.6538,1.6539,196700000.0
2007-09-26 22:55:00,1.6539,1.6539,1.6538,1.6539,38300002.0
2007-09-26 22:56:00,1.6539,1.6539,1.6538,1.6538,88599998.0
2007-09-26 22:57:00,1.6538,1.6538,1.65375,1.65375,89500000.0
2007-09-26 22:58:00,1.65375,1.6538,1.65375,1.6538,41999998.0
2007-09-26 22:59:00,1.6538,1.6538,1.6537,1.6537,167300001.0
2007-09-26 23:00:00,1.65447,1.65447,1.6537,1.6537,22700000.0
2007-09-26 23:01:00,1.6545,1.6545,1.6537,1.6537,27900000.0
2007-09-26 23:02:00,1.6537,1.6538,1.6537,1.6537,20800000.0
2007-09-26 23:03:00,1.6538,1.6539,1.6538,1.6539,35900000.0
2007-09-26 23:04:00,1.654,1.654,1.6538,1.6538,404700000.0
2007-09-26 23:05:00,1.6539,1.6541,1.6536,1.6538,465499998.0
2007-09-26 23:06:00,1.6538,1.6538,1.6535,1.6538,337999995.0
2007-09-26 23:07:00,1.6538,1.6538,1.6538,1.6538,9600000.0
2007-09-26 23:08:00,1.6538,1.6538,1.6535,1.6536,244799997.0
2007-09-26 23:09:00,1.6536,1.6537,1.6536,1.6536,91199999.0
2007-09-26 23:10:00,1.6536,1.6537,1.6536,1.6537,109599999.0
2007-09-26 23:11:00,1.6537,1.6537,1.6537,1.6537,48000000.0
2007-09-26 23:12:00,1.6537,1.6537,1.6537,1.6537,35200000.0
2007-09-26 23:13:00,1.6537,1.6537,1.6536,1.6537,46400000.0
2007-09-26 23:14:00,1.6537,1.6537,1.6536,1.6537,27200000.0
2007-09-26 23:15:00,1.6537,1.6538,1.6536,1.6538,370600001.0
2007-09-26 23:16:00,1.6538,1.6538,1.6538,1.6538,1600000.0
2007-09-26 23:17:00,1.6537,1.6538,1.6537,1.6538,44800000.0
2007-09-26 23:18:00,1.6537,1.6538,1.6537,1.6537,308300000.0
2007-09-26 23:19:00,1.6537,1.6542,1.65365,1.65395,306000000.0
2007-09-26 23:20:00,1.65395,1.654,1.65365,1.65365,573900005.0
2007-09-26 23:21:00,1.6537,1.6539,1.65365,1.6539,122600003.0
2007-09-26 23:22:00,1.6539,1.654,1.6536,1.6537,547500010.0
2007-09-26 23:23:00,1.6537,1.6537,1.6535,1.65355,535900004.0
2007-09-26 23:24:00,1.6536,1.6536,1.6536,1.6536,415200006.0
2007-09-26 23:25:00,1.6536,1.6536,1.6536,1.6536,177899998.0
2007-09-26 23:26:00,1.6536,1.6536,1.65355,1.65355,96000000.0
2007-09-26 23:27:00,1.6536,1.6537,1.65355,1.6536,336500008.0
2007-09-26 23:28:00,1.6536,1.6538,1.65355,1.6538,267200007.0
2007-09-26 23:29:00,1.6538,1.6538,1.65375,1.6538,102100002.0
2007-09-26 23:30:00,1.6538,1.65415,1.6538,1.65415,137300001.0
2007-09-26 23:31:00,1.65415,1.65415,1.65395,1.654,364500000.0
2007-09-26 23:32:00,1.654,1.6541,1.65355,1.65385,233700001.0
2007-09-26 23:33:00,1.65385,1.65385,1.6536,1.6536,87800002.0
2007-09-26 23:34:00,1.6536,1.6536,1.6534,1.65345,252800005.0
2007-09-26 23:35:00,1.6534,1.65355,1.65335,1.65355,75700002.0
2007-09-26 23:36:00,1.65291,1.65334,1.65283,1.65322,272700000.0
2007-09-26 23:37:00,1.65355,1.65355,1.65345,1.65345,7000000.0
2007-09-26 23:38:00,1.6535,1.6535,1.6535,1.6535,19200000.0
2007-09-26 23:39:00,1.65345,1.65365,1.65325,1.6535,192800000.0
2007-09-26 23:40:00,1.6535,1.65375,1.6535,1.65375,81000000.0
2007-09-26 23:41:00,1.65375,1.65375,1.65345,1.65345,162600004.0
2007-09-26 23:42:00,1.65345,1.65345,1.6534,1.65345,50600000.0
2007-09-26 23:43:00,1.65345,1.65345,1.65345,1.65345,1000000.0
2007-09-26 23:44:00,1.6533,1.65355,1.65295,1.65345,75900000.0
2007-09-26 23:45:00,1.65345,1.65345,1.6528,1.65325,288599998.0
2007-09-26 23:46:00,1.65325,1.65325,1.6531,1.65315,32200000.0
2007-09-26 23:47:00,1.65315,1.65325,1.6531,1.65325,223800001.0
2007-09-26 23:48:00,1.6531,1.6531,1.6531,1.6531,20400000.0
2007-09-26 23:49:00,1.6531,1.65315,1.6531,1.6531,102599996.0
2007-09-26 23:50:00,1.6531,1.6531,1.6531,1.6531,14400000.0
2007-09-26 23:51:00,1.6531,1.6531,1.6531,1.6531,42400000.0
2007-09-26 23:52:00,1.6531,1.6531,1.6531,1.6531,7200000.0
2007-09-26 23:53:00,1.6531,1.65325,1.6531,1.65325,282500006.0
2007-09-26 23:54:00,1.65315,1.65315,1.6531,1.6531,251700001.0
2007-09-26 23:55:00,1.6531,1.65325,1.6531,1.65325,86900002.0
2007-09-26 23:56:00,1.65315,1.65315,1.65305,1.65315,198200000.0
2007-09-26 23:57:00,1.65315,1.65315,1.6529,1.6529,57300000.0
2007-09-26 23:58:00,1.6529,1.65295,1.65285,1.65295,30100000.0
2007-09-26 23:59:00,1.65285,1.65285,1.65285,1.65285,6000000.0
2007-09-27 00:00:00,1.6529,1.6529,1.6529,1.6529,11200000.0
2007-09-27 00:01:00,1.6529,1.6529,1.6529,1.6529,30000000.0
2007-09-27 00:02:00,1.6529,1.6529,1.6529,1.6529,21200000.0
2007-09-27 00:03:00,1.6529,1.6529,1.6529,1.6529,72800000.0
2007-09-27 00:04:00,1.6529,1.6529,1.65285,1.6529,56500000.0
2007-09-27 00:05:00,1.6529,1.6529,1.6529,1.6529,130800003.0
2007-09-27 00:06:00,1.6529,1.6529,1.65285,1.6529,96100001.0
2007-09-27 00:07:00,1.65285,1.65305,1.65285,1.6529,115500001.0
2007-09-27 00:08:00,1.6529,1.6529,1.6529,1.6529,95600000.0
2007-09-27 00:09:00,1.6529,1.65295,1.65285,1.65295,78500000.0
2007-09-27 00:10:00,1.65295,1.65295,1.65295,1.65295,2400000.0
2007-09-27 00:11:00,1.65273,1.65276,1.65247,1.65247,641799995.0
2007-09-27 00:12:00,1.6529,1.65315,1.6529,1.65315,46100001.0
2007-09-27 00:13:00,1.65315,1.65315,1.65315,1.65315,8000000.0
2007-09-27 00:14:00,1.65315,1.65315,1.65315,1.65315,19200000.0
2007-09-27 00:15:00,1.65315,1.65315,1.65315,1.65315,3600000.0
2007-09-27 00:16:00,1.65256,1.65294,1.65233,1.65233,621500007.0
2007-09-27 00:17:00,1.65315,1.65315,1.65315,1.65315,12400000.0
2007-09-27 00:18:00,1.65269,1.65286,1.65268,1.65286,973299982.0
2007-09-27 00:19:00,1.65246,1.65284,1.65246,1.65252,747799991.0
2007-09-27 00:20:00,1.65315,1.65315,1.65315,1.65315,2800000.0
2007-09-27 00:21:00,1.65259,1.65293,1.65259,1.65293,8500000.0
2007-09-27 00:22:00,1.65315,1.65315,1.65295,1.65295,27600000.0
2007-09-27 00:23:00,1.6529,1.65295,1.6529,1.65295,12500000.0
2007-09-27 00:24:00,1.65295,1.65295,1.65285,1.6529,13900000.0
2007-09-27 00:25:00,1.6529,1.6529,1.6529,1.6529,8000000.0
2007-09-27 00:26:00,1.65285,1.65295,1.65285,1.6529,99299999.0
2007-09-27 00:27:00,1.65284,1.65293,1.65279,1.65279,44600000.0
2007-09-27 00:28:00,1.65295,1.65295,1.6529,1.6529,41700000.0
2007-09-27 00:29:00,1.6529,1.65305,1.6529,1.65305,202600004.0
2007-09-27 00:30:00,1.65303,1.65303,1.65249,1.65286,562699994.0
2007-09-27 00:31:00,1.65305,1.65305,1.653,1.653,165900004.0
2007-09-27 00:32:00,1.6527,1.65285,1.65238,1.65238,260299993.0
2007-09-27 00:33:00,1.65246,1.65273,1.65246,1.65248,130399999.0
2007-09-27 00:34:00,1.65267,1.65295,1.65249,1.65295,166199995.0
2007-09-27 00:35:00,1.65278,1.65292,1.65255,1.65278,344999996.0
2007-09-27 00:36:00,1.65259,1.65278,1.65259,1.65278,537299992.0
2007-09-27 00:37:00,1.653,1.65305,1.653,1.653,262700004.0
2007-09-27 00:38:00,1.653,1.65305,1.65295,1.65295,166100005.0
2007-09-27 00:39:00,1.653,1.653,1.653,1.653,106800003.0
2007-09-27 00:40:00,1.653,1.653,1.65295,1.65295,121100000.0
2007-09-27 00:41:00,1.653,1.653,1.653,1.653,356699997.0
2007-09-27 00:42:00,1.653,1.653,1.65295,1.653,181000000.0
2007-09-27 00:43:00,1.65295,1.653,1.65295,1.653,127000001.0
2007-09-27 00:44:00,1.653,1.653,1.653,1.653,48000000.0
2007-09-27 00:45:00,1.65267,1.65273,1.65258,1.65273,505099988.0
2007-09-27 00:46:00,1.653,1.653,1.65295,1.65295,22000000.0
2007-09-27 00:47:00,1.65295,1.65295,1.65295,1.65295,6300000.0
2007-09-27 00:48:00,1.653,1.65305,1.65295,1.65305,62600000.0
2007-09-27 00:49:00,1.65305,1.65315,1.65305,1.65305,64000000.0
2007-09-27 00:50:00,1.65266,1.65291,1.65266,1.65284,153600000.0
2007-09-27 00:51:00,1.65305,1.65305,1.65305,1.65305,1500000.0
2007-09-27 00:52:00,1.65305,1.65305,1.653,1.653,43600000.0
2007-09-27 00:53:00,1.653,1.65305,1.653,1.65305,52800000.0
2007-09-27 00:54:00,1.65258,1.65279,1.65237,1.65265,197600003.0
2007-09-27 00:55:00,1.65305,1.65305,1.65305,1.65305,1000000.0
2007-09-27 00:56:00,1.6529,1.6529,1.65285,1.6529,162000001.0
2007-09-27 00:57:00,1.6529,1.65305,1.6529,1.65295,238499999.0
2007-09-27 00:58:00,1.65295,1.653,1.65295,1.653,81200002.0
2007-09-27 00:59:00,1.653,1.653,1.653,1.653,117400001.0
2007-09-27 01:00:00,1.653,1.65305,1.6529,1.65295,320099998.0
2007-09-27 01:01:00,1.65295,1.6533,1.6529,1.65305,109700000.0
2007-09-27 01:02:00,1.65305,1.6531,1.65305,1.65305,79400000.0
2007-09-27 01:03:00,1.653,1.6531,1.65295,1.65305,169500001.0
2007-09-27 01:04:00,1.65315,1.65315,1.653,1.65305,281200005.0
2007-09-27 01:05:00,1.6531,1.6531,1.65305,1.65305,15300000.0
2007-09-27 01:06:00,1.6531,1.6531,1.65305,1.6531,46900000.0
2007-09-27 01:07:00,1.65315,1.65315,1.65315,1.65315,500000.0
2007-09-27 01:08:00,1.65315,1.65315,1.653,1.653,38200000.0
2007-09-27 01:09:00,1.653,1.65305,1.653,1.65305,48900002.0
2007-09-27 01:10:00,1.65305,1.65305,1.653,1.653,22600000.0
2007-09-27 01:11:00,1.65295,1.653,1.65295,1.653,79099999.0
2007-09-27 01:12:00,1.65305,1.65305,1.653,1.653,20100000.0
2007-09-27 01:13:00,1.65305,1.65305,1.65305,1.65305,500000.0
2007-09-27 01:14:00,1.65248,1.65294,1.65248,1.65278,297500002.0
2007-09-27 01:15:00,1.65287,1.6529,1.65281,1.65282,299100001.0
2007-09-27 01:16:00,1.6527,1.65277,1.65261,1.65277,379100001.0
2007-09-27 01:17:00,1.65305,1.65305,1.65305,1.65305,1000000.0
2007-09-27 01:18:00,1.65305,1.65305,1.653,1.653,8500000.0
2007-09-27 01:19:00,1.65305,1.65315,1.65305,1.65315,10000000.0
2007-09-27 01:20:00,1.6531,1.6531,1.653,1.653,125200001.0
2007-09-27 01:21:00,1.6529,1.65305,1.6529,1.65305,51099998.0
2007-09-27 01:22:00,1.65305,1.65305,1.65305,1.65305,500000.0
2007-09-27 01:23:00,1.65305,1.65305,1.65295,1.65295,1500000.0
2007-09-27 01:24:00,1.65295,1.65295,1.65275,1.65275,133500000.0
2007-09-27 01:25:00,1.65249,1.65255,1.65235,1.65255,338199996.0
2007-09-27 01:26:00,1.65275,1.65275,1.65275,1.65275,3600000.0
2007-09-27 01:27:00,1.65275,1.65285,1.65275,1.65275,11700000.0
2007-09-27 01:28:00,1.65234,1.65258,1.65223,1.6525,328999999.0
2007-09-27 01:29:00,1.65275,1.65285,1.65275,1.65285,4000000.0
2007-09-27 01:30:00,1.65285,1.65295,1.6528,1.65295,43400000.0
2007-09-27 01:31:00,1.6529,1.653,1.6529,1.65295,87600000.0
2007-09-27 01:32:00,1.65295,1.65295,1.65295,1.65295,500000.0
2007-09-27 01:33:00,1.65295,1.65305,1.65295,1.65305,1500000.0
2007-09-27 01:34:00,1.653,1.6531,1.65295,1.65295,21200000.0
2007-09-27 01:35:00,1.653,1.65305,1.653,1.653,29500000.0
2007-09-27 01:36:00,1.65305,1.65305,1.65295,1.65295,4200000.0
2007-09-27 01:37:00,1.65295,1.65295,1.65295,1.65295,2900000.0
2007-09-27 01:38:00,1.65295,1.6531,1.65295,1.6531,12900000.0
2007-09-27 01:39:00,1.65305,1.6531,1.65305,1.6531,9000000.0
2007-09-27 01:40:00,1.65262,1.65285,1.65248,1.65275,361199997.0
2007-09-27 01:41:00,1.65227,1.65302,1.65227,1.65276,230499998.0
2007-09-27 01:42:00,1.65253,1.65279,1.6525,1.65279,1360799992.0
2007-09-27 01:43:00,1.65305,1.65305,1.65295,1.65295,28400000.0
2007-09-27 01:44:00,1.65295,1.6531,1.65295,1.65305,92200000.0
2007-09-27 01:45:00,1.65225,1.65286,1.6522,1.65282,1285599991.0
2007-09-27 01:46:00,1.65275,1.65292,1.6525,1.65283,530899995.0
2007-09-27 01:47:00,1.65285,1.65285,1.65278,1.6528,316499998.0
2007-09-27 01:48:00,1.65258,1.65275,1.65228,1.65275,271799999.0
2007-09-27 01:49:00,1.65296,1.65299,1.65286,1.65299,270500002.0
2007-09-27 01:50:00,1.6527,1.65293,1.6527,1.65281,805899994.0
2007-09-27 01:51:00,1.65285,1.65302,1.65282,1.65295,1650699991.0
2007-09-27 01:52:00,1.6531,1.6531,1.65295,1.65295,35800000.0
2007-09-27 01:53:00,1.65295,1.65305,1.65295,1.65305,121899999.0
2007-09-27 01:54:00,1.65305,1.65305,1.65305,1.65305,500000.0
2007-09-27 01:55:00,1.653,1.65305,1.653,1.65305,141499999.0
2007-09-27 01:56:00,1.653,1.653,1.653,1.653,26400000.0
2007-09-27 01:57:00,1.653,1.65305,1.653,1.65305,214800000.0
2007-09-27 01:58:00,1.65305,1.65315,1.653,1.65305,1604700000.0
2007-09-27 01:59:00,1.65305,1.65305,1.65295,1.65295,1105500000.0
2007-09-27 02:00:00,1.65295,1.653,1.65295,1.653,221600000.0
2007-09-27 02:01:00,1.653,1.65305,1.653,1.65305,466400000.0
2007-09-27 02:02:00,1.65305,1.65305,1.65305,1.65305,468000000.0
2007-09-27 02:03:00,1.65305,1.65305,1.653,1.65305,460099999.0
2007-09-27 02:04:00,1.65305,1.65305,1.653,1.65305,296600000.0
2007-09-27 02:05:00,1.65305,1.65305,1.6529,1.65305,41600000.0
2007-09-27 02:06:00,1.65305,1.65315,1.653,1.6531,235199998.0
2007-09-27 02:07:00,1.65315,1.6532,1.65315,1.6532,113500000.0
2007-09-27 02:08:00,1.65295,1.65299,1.65245,1.65245,151800007.0
2007-09-27 02:09:00,1.6532,1.6532,1.65315,1.65315,238200000.0
2007-09-27 02:10:00,1.6532,1.6532,1.6532,1.6532,76800000.0
2007-09-27 02:11:00,1.6532,1.65325,1.6532,1.6532,254199998.0
2007-09-27 02:12:00,1.6532,1.6532,1.65315,1.65315,30200000.0
2007-09-27 02:13:00,1.65315,1.65315,1.65305,1.65305,148200000.0
2007-09-27 02:14:00,1.65305,1.65305,1.6528,1.6529,404399997.0
2007-09-27 02:15:00,1.6529,1.6529,1.65285,1.6529,176199997.0
2007-09-27 02:16:00,1.65295,1.65295,1.65285,1.65285,228099998.0
2007-09-27 02:17:00,1.6529,1.65295,1.6529,1.6529,100199999.0
2007-09-27 02:18:00,1.6529,1.65305,1.6529,1.653,91099999.0
2007-09-27 02:19:00,1.65305,1.65305,1.653,1.65305,9500000.0
2007-09-27 02:20:00,1.65305,1.6531,1.65305,1.6531,108600000.0
2007-09-27 02:21:00,1.6531,1.6531,1.6531,1.6531,17600000.0
2007-09-27 02:22:00,1.6531,1.6531,1.65305,1.65305,154200000.0
2007-09-27 02:23:00,1.65305,1.65305,1.653,1.653,19600000.0
2007-09-27 02:24:00,1.65325,1.6533,1.6532,1.6532,64800000.0
2007-09-27 02:25:00,1.6532,1.6532,1.6532,1.6532,48000000.0
2007-09-27 02:26:00,1.6532,1.6532,1.65295,1.65295,163000000.0
2007-09-27 02:27:00,1.65295,1.65295,1.65295,1.65295,1500000.0
2007-09-27 02:28:00,1.65295,1.65295,1.65295,1.65295,500000.0
2007-09-27 02:29:00,1.65295,1.65295,1.6529,1.6529,3600000.0
2007-09-27 02:30:00,1.6529,1.65305,1.6529,1.65305,105100000.0
2007-09-27 02:31:00,1.653,1.65305,1.653,1.65305,49500000.0
2007-09-27 02:32:00,1.65305,1.65305,1.65305,1.65305,3000000.0
2007-09-27 02:33:00,1.653,1.65305,1.65295,1.65295,11700000.0
2007-09-27 02:34:00,1.653,1.65305,1.6529,1.65305,236199996.0
2007-09-27 02:35:00,1.653,1.65305,1.65295,1.65295,9500000.0
2007-09-27 02:36:00,1.653,1.65305,1.653,1.65305,9000000.0
2007-09-27 02:37:00,1.65305,1.65305,1.65295,1.65305,13000000.0
2007-09-27 02:38:00,1.65305,1.65305,1.6529,1.65295,350600007.0
2007-09-27 02:39:00,1.65295,1.65305,1.65295,1.65305,38700000.0
2007-09-27 02:40:00,1.65305,1.6531,1.653,1.653,122400001.0
2007-09-27 02:41:00,1.6531,1.6531,1.65305,1.65305,25000000.0
2007-09-27 02:42:00,1.653,1.65305,1.65295,1.653,100200000.0
2007-09-27 02:43:00,1.65305,1.65305,1.65305,1.65305,1000000.0
2007-09-27 02:44:00,1.6531,1.6532,1.653,1.65305,572300001.0
2007-09-27 02:45:00,1.6531,1.6532,1.65295,1.65295,434699999.0
2007-09-27 02:46:00,1.65295,1.65305,1.65295,1.65305,405800002.0
2007-09-27 02:47:00,1.6531,1.6531,1.6531,1.6531,8000000.0
2007-09-27 02:48:00,1.6531,1.6531,1.65305,1.65305,279400000.0
2007-09-27 02:49:00,1.65305,1.65305,1.65285,1.65295,62500000.0
2007-09-27 02:50:00,1.65295,1.653,1.65295,1.65295,14500000.0
2007-09-27 02:51:00,1.65295,1.65295,1.6528,1.65295,156200000.0
2007-09-27 02:52:00,1.6529,1.65295,1.65275,1.65285,146200001.0
2007-09-27 02:53:00,1.6528,1.6528,1.6528,1.6528,233500002.0
2007-09-27 02:54:00,1.65275,1.6528,1.6526,1.6526,266899997.0
2007-09-27 02:55:00,1.6526,1.6529,1.6526,1.65265,211200000.0
2007-09-27 02:56:00,1.65265,1.65285,1.65265,1.65285,22000000.0
2007-09-27 02:57:00,1.65285,1.65295,1.6528,1.65285,89700000.0
2007-09-27 02:58:00,1.65285,1.65285,1.65275,1.65285,82700000.0
2007-09-27 02:59:00,1.6528,1.6528,1.6528,1.6528,84000000.0
2007-09-27 03:00:00,1.6528,1.6528,1.65265,1.6527,70200000.0
2007-09-27 03:01:00,1.65275,1.65275,1.6527,1.6527,11500000.0
2007-09-27 03:02:00,1.6527,1.6527,1.65265,1.6527,9800000.0
2007-09-27 03:03:00,1.65265,1.65285,1.65265,1.65275,43700000.0
2007-09-27 03:04:00,1.65275,1.65285,1.6526,1.65275,189200000.0
2007-09-27 03:05:00,1.6528,1.65315,1.6528,1.6528,317000003.0
2007-09-27 03:06:00,1.6529,1.65295,1.6528,1.65295,385799998.0
2007-09-27 03:07:00,1.65285,1.65285,1.65265,1.65275,423900003.0
2007-09-27 03:08:00,1.65275,1.65295,1.65255,1.65275,637300007.0
2007-09-27 03:09:00,1.65275,1.6529,1.65265,1.6529,112500000.0
2007-09-27 03:10:00,1.65295,1.65295,1.65275,1.6528,177900000.0
2007-09-27 03:11:00,1.65275,1.6528,1.65275,1.6528,21500000.0
2007-09-27 03:12:00,1.6527,1.653,1.6527,1.65285,235499999.0
2007-09-27 03:13:00,1.65285,1.65295,1.6528,1.6528,174400001.0
2007-09-27 03:14:00,1.65285,1.65295,1.6527,1.6529,107800001.0
2007-09-27 03:15:00,1.6529,1.6529,1.65285,1.65285,13000000.0
2007-09-27 03:16:00,1.65285,1.65285,1.6527,1.65285,79500003.0
2007-09-27 03:17:00,1.65285,1.65285,1.6528,1.65285,89700000.0
2007-09-27 03:18:00,1.65285,1.65285,1.65275,1.6528,45600000.0
2007-09-27 03:19:00,1.6528,1.6528,1.6527,1.6528,296099999.0
2007-09-27 03:20:00,1.65275,1.65285,1.65275,1.6528,102600000.0
2007-09-27 03:21:00,1.65285,1.65285,1.65275,1.65275,312300001.0
2007-09-27 03:22:00,1.65275,1.65275,1.6527,1.65275,378799994.0
2007-09-27 03:23:00,1.65275,1.65275,1.65265,1.6527,33400000.0
2007-09-27 03:24:00,1.6527,1.6528,1.65265,1.6528,94100000.0
2007-09-27 03:25:00,1.65285,1.65295,1.6527,1.6527,149899997.0
2007-09-27 03:26:00,1.6527,1.65285,1.6527,1.6527,121100003.0
2007-09-27 03:27:00,1.65275,1.65275,1.6527,1.6527,124499997.0
2007-09-27 03:28:00,1.6527,1.65285,1.65265,1.6527,157000002.0
2007-09-27 03:29:00,1.65275,1.65275,1.6527,1.6527,181099998.0
2007-09-27 03:30:00,1.6528,1.65295,1.6528,1.65285,441600002.0
2007-09-27 03:31:00,1.6529,1.65295,1.6528,1.65295,78100001.0
2007-09-27 03:32:00,1.65285,1.6531,1.65285,1.65305,41100000.0
2007-09-27 03:33:00,1.65305,1.65305,1.653,1.653,88399997.0
2007-09-27 03:34:00,1.65305,1.65315,1.65305,1.65305,51600000.0
2007-09-27 03:35:00,1.65305,1.65305,1.65305,1.65305,500000.0
2007-09-27 03:36:00,1.6531,1.65315,1.65305,1.65315,82200000.0
2007-09-27 03:37:00,1.65315,1.65315,1.6531,1.6531,40299999.0
2007-09-27 03:38:00,1.6531,1.65315,1.6531,1.65315,62599999.0
2007-09-27 03:39:00,1.6531,1.65315,1.6531,1.6531,14000000.0
2007-09-27 03:40:00,1.6531,1.6531,1.65305,1.6531,57199997.0
2007-09-27 03:41:00,1.6531,1.6532,1.6531,1.6531,228899997.0
2007-09-27 03:42:00,1.6531,1.6532,1.65305,1.65305,366999999.0
2007-09-27 03:43:00,1.6531,1.6531,1.6531,1.6531,36800000.0
2007-09-27 03:44:00,1.65251,1.65271,1.65237,1.65254,71800000.0
2007-09-27 03:45:00,1.6531,1.65315,1.6531,1.6531,120900002.0
2007-09-27 03:46:00,1.6532,1.6532,1.6531,1.6531,196300002.0
2007-09-27 03:47:00,1.65305,1.6531,1.65305,1.65305,325200003.0
2007-09-27 03:48:00,1.65305,1.6531,1.65305,1.6531,13600000.0
2007-09-27 03:49:00,1.65305,1.6531,1.65305,1.6531,2800000.0
2007-09-27 03:50:00,1.6531,1.6531,1.653,1.6531,26900000.0
2007-09-27 03:51:00,1.65305,1.6531,1.65305,1.65305,11600000.0
2007-09-27 03:52:00,1.6531,1.6531,1.65285,1.6529,67500000.0
2007-09-27 03:53:00,1.65295,1.65305,1.65295,1.65305,85600000.0
2007-09-27 03:54:00,1.65305,1.6532,1.6529,1.6529,186400000.0
2007-09-27 03:55:00,1.6529,1.65305,1.65285,1.65305,79400000.0
2007-09-27 03:56:00,1.65305,1.6531,1.653,1.65305,157499998.0
2007-09-27 03:57:00,1.653,1.65305,1.653,1.653,217700003.0
2007-09-27 03:58:00,1.653,1.653,1.65255,1.65285,741300002.0
2007-09-27 03:59:00,1.65285,1.65285,1.65285,1.65285,1500000.0
2007-09-27 04:00:00,1.65285,1.65295,1.65285,1.6529,32900000.0
2007-09-27 04:01:00,1.65285,1.6529,1.6528,1.65285,24100000.0
2007-09-27 04:02:00,1.6529,1.6529,1.65285,1.65285,9000000.0
2007-09-27 04:03:00,1.65256,1.65268,1.65219,1.65268,245100000.0
2007-09-27 04:04:00,1.65285,1.6529,1.6528,1.65285,88800001.0
2007-09-27 04:05:00,1.65263,1.65263,1.65251,1.6526,58800001.0
2007-09-27 04:06:00,1.65243,1.65276,1.65243,1.65261,94500000.0
2007-09-27 04:07:00,1.65272,1.65276,1.65264,1.6527,147300003.0
2007-09-27 04:08:00,1.65285,1.65295,1.65285,1.6529,19000000.0
2007-09-27 04:09:00,1.6529,1.6531,1.6529,1.65295,241399998.0
2007-09-27 04:10:00,1.65295,1.653,1.6529,1.653,103100000.0
2007-09-27 04:11:00,1.65305,1.65305,1.653,1.653,20700000.0
2007-09-27 04:12:00,1.653,1.653,1.653,1.653,115200000.0
2007-09-27 04:13:00,1.653,1.653,1.65295,1.653,64500000.0
2007-09-27 04:14:00,1.653,1.653,1.6529,1.653,345400002.0
2007-09-27 04:15:00,1.653,1.653,1.653,1.653,81600000.0
2007-09-27 04:16:00,1.653,1.653,1.6529,1.65295,171900001.0
2007-09-27 04:17:00,1.65295,1.65295,1.6529,1.6529,28100000.0
2007-09-27 04:18:00,1.6529,1.65295,1.65285,1.6529,166700000.0
2007-09-27 04:19:00,1.65285,1.6529,1.65285,1.6529,9000000.0
2007-09-27 04:20:00,1.6529,1.6529,1.6529,1.6529,8000000.0
2007-09-27 04:21:00,1.65285,1.65295,1.65285,1.65285,60700000.0
2007-09-27 04:22:00,1.65285,1.6529,1.65285,1.65285,36700000.0
2007-09-27 04:23:00,1.65231,1.65264,1.65224,1.65258,338400002.0
2007-09-27 04:24:00,1.6529,1.6529,1.65285,1.65285,8500000.0
2007-09-27 04:25:00,1.65285,1.65285,1.6528,1.65285,71400000.0
2007-09-27 04:26:00,1.6529,1.65295,1.6528,1.6528,112400000.0
2007-09-27 04:27:00,1.65272,1.65272,1.65218,1.65258,74000000.0
2007-09-27 04:28:00,1.6524,1.65272,1.65234,1.65243,162599999.0
2007-09-27 04:29:00,1.65285,1.65285,1.6528,1.65285,45500001.0
2007-09-27 04:30:00,1.65285,1.65285,1.6527,1.6527,66900000.0
2007-09-27 04:31:00,1.65265,1.65275,1.65265,1.6527,179199997.0
2007-09-27 04:32:00,1.6528,1.65285,1.6528,1.65285,24500000.0
2007-09-27 04:33:00,1.65285,1.65285,1.65275,1.65275,2500000.0
2007-09-27 04:34:00,1.6527,1.65275,1.6527,1.65275,325899997.0
2007-09-27 04:35:00,1.65275,1.65275,1.6527,1.6527,143699997.0
2007-09-27 04:36:00,1.6527,1.6527,1.65265,1.65265,102100000.0
2007-09-27 04:37:00,1.6526,1.65265,1.6526,1.6526,101600000.0
2007-09-27 04:38:00,1.6526,1.6527,1.6526,1.6527,382599995.0
2007-09-27 04:39:00,1.6527,1.65275,1.6526,1.6527,1310899997.0
2007-09-27 04:40:00,1.6527,1.6527,1.65265,1.6527,149200000.0
2007-09-27 04:41:00,1.6527,1.6527,1.65265,1.65265,16400000.0
2007-09-27 04:42:00,1.65265,1.6527,1.6526,1.6526,61500000.0
2007-09-27 04:43:00,1.65265,1.65265,1.65265,1.65265,5000000.0
2007-09-27 04:44:00,1.65265,1.65265,1.65255,1.65265,133200002.0
2007-09-27 04:45:00,1.65265,1.65275,1.6526,1.65265,244299998.0
2007-09-27 04:46:00,1.65265,1.65275,1.6526,1.65275,281100008.0
2007-09-27 04:47:00,1.65265,1.65275,1.65265,1.65265,31500000.0
2007-09-27 04:48:00,1.65265,1.65275,1.65265,1.65275,2000000.0
2007-09-27 04:49:00,1.6527,1.6527,1.65265,1.6527,24500000.0
2007-09-27 04:50:00,1.65265,1.65275,1.65265,1.6527,92899999.0
2007-09-27 04:51:00,1.6527,1.65275,1.6527,1.65275,223000004.0
2007-09-27 04:52:00,1.65275,1.65275,1.65265,1.6527,184599999.0
2007-09-27 04:53:00,1.6527,1.6527,1.65265,1.65265,84000000.0
2007-09-27 04:54:00,1.65265,1.6527,1.65255,1.6526,222500000.0
2007-09-27 04:55:00,1.6526,1.6526,1.65255,1.6526,364499997.0
2007-09-27 04:56:00,1.65255,1.6526,1.65255,1.65255,116800000.0
2007-09-27 04:57:00,1.65255,1.6526,1.65255,1.6526,275200000.0
2007-09-27 04:58:00,1.6526,1.6531,1.6526,1.65265,806600003.0
2007-09-27 04:59:00,1.6527,1.6527,1.65265,1.65265,44200000.0
2007-09-27 05:00:00,1.6528,1.65295,1.6527,1.65285,81200000.0
2007-09-27 05:01:00,1.6528,1.65285,1.65275,1.65275,88000000.0
2007-09-27 05:02:00,1.65275,1.65295,1.65275,1.65295,57000000.0
2007-09-27 05:03:00,1.65295,1.65315,1.65295,1.65305,197699998.0
2007-09-27 05:04:00,1.65305,1.6532,1.653,1.653,297000000.0
2007-09-27 05:05:00,1.65305,1.6531,1.65295,1.65305,139700000.0
2007-09-27 05:06:00,1.6531,1.65315,1.65285,1.653,929300007.0
2007-09-27 05:07:00,1.653,1.65305,1.65295,1.65305,94499998.0
2007-09-27 05:08:00,1.653,1.6532,1.653,1.6532,409999996.0
2007-09-27 05:09:00,1.6532,1.6532,1.653,1.65305,504300000.0
2007-09-27 05:10:00,1.65305,1.6531,1.6525,1.65265,1180200009.0
2007-09-27 05:11:00,1.6527,1.6528,1.6525,1.65275,372700004.0
2007-09-27 05:12:00,1.6527,1.6528,1.6526,1.6526,147599998.0
2007-09-27 05:13:00,1.6526,1.65275,1.6525,1.65265,449299999.0
2007-09-27 05:14:00,1.6528,1.65285,1.6526,1.6527,407499997.0
2007-09-27 05:15:00,1.6527,1.65275,1.6526,1.65275,245499999.0
2007-09-27 05:16:00,1.65275,1.6528,1.6526,1.65265,458099996.0
2007-09-27 05:17:00,1.65275,1.6528,1.65265,1.65265,554199999.0
2007-09-27 05:18:00,1.6527,1.65275,1.6526,1.65265,92300000.0
2007-09-27 05:19:00,1.6527,1.6528,1.65265,1.65275,191400000.0
2007-09-27 05:20:00,1.6528,1.6528,1.65275,1.6528,54900000.0
2007-09-27 05:21:00,1.6528,1.6528,1.65265,1.65275,432700000.0
2007-09-27 05:22:00,1.65275,1.6528,1.65265,1.65275,405599999.0
2007-09-27 05:23:00,1.65275,1.6528,1.65275,1.6528,101400002.0
2007-09-27 05:24:00,1.6528,1.6529,1.6528,1.6528,272200001.0
2007-09-27 05:25:00,1.6528,1.6529,1.6528,1.6529,117600000.0
2007-09-27 05:26:00,1.65285,1.6529,1.65275,1.6528,211400000.0
2007-09-27 05:27:00,1.6528,1.6528,1.6528,1.6528,451200000.0
2007-09-27 05:28:00,1.6528,1.6528,1.6527,1.6527,104000002.0
2007-09-27 05:29:00,1.65275,1.6528,1.6527,1.6527,263699997.0
2007-09-27 05:30:00,1.6527,1.6527,1.6527,1.6527,82300000.0
2007-09-27 05:31:00,1.6527,1.65285,1.6526,1.6526,522400007.0
2007-09-27 05:32:00,1.65265,1.6527,1.65265,1.65265,100999999.0
2007-09-27 05:33:00,1.65265,1.6529,1.6526,1.6528,170400000.0
2007-09-27 05:34:00,1.6528,1.6528,1.65275,1.65275,46000000.0
2007-09-27 05:35:00,1.6528,1.6528,1.65275,1.6528,14000000.0
2007-09-27 05:36:00,1.65275,1.65295,1.6527,1.65285,591199998.0
2007-09-27 05:37:00,1.65285,1.65295,1.65285,1.6529,236699995.0
2007-09-27 05:38:00,1.6529,1.6529,1.6529,1.6529,34299999.0
2007-09-27 05:39:00,1.6529,1.653,1.6529,1.653,128599998.0
2007-09-27 05:40:00,1.653,1.653,1.65295,1.653,101200000.0
2007-09-27 05:41:00,1.653,1.653,1.65295,1.653,95600000.0
2007-09-27 05:42:00,1.653,1.65305,1.653,1.65305,101499998.0
2007-09-27 05:43:00,1.65305,1.65305,1.65285,1.6529,527099992.0
2007-09-27 05:44:00,1.65295,1.65305,1.65285,1.6529,310899993.0
2007-09-27 05:45:00,1.6529,1.6529,1.6528,1.65285,1000300001.0
2007-09-27 05:46:00,1.65285,1.65315,1.65275,1.65285,941799999.0
2007-09-27 05:47:00,1.65285,1.65295,1.6528,1.6528,344900002.0
2007-09-27 05:48:00,1.6528,1.65285,1.6528,1.65285,112599996.0
2007-09-27 05:49:00,1.65285,1.65285,1.65285,1.65285,1000000.0
2007-09-27 05:50:00,1.65285,1.65285,1.65285,1.65285,2000000.0
2007-09-27 05:51:00,1.6529,1.65295,1.65285,1.65285,17500000.0
2007-09-27 05:52:00,1.65255,1.65279,1.65237,1.65273,31600000.0
2007-09-27 05:53:00,1.65285,1.653,1.6528,1.65285,179099997.0
2007-09-27 05:54:00,1.65285,1.6532,1.6528,1.65295,627800006.0
2007-09-27 05:55:00,1.65295,1.6532,1.65295,1.65305,760200001.0
2007-09-27 05:56:00,1.65295,1.6531,1.65295,1.65305,269599995.0
2007-09-27 05:57:00,1.6531,1.6532,1.65295,1.653,186699996.0
2007-09-27 05:58:00,1.653,1.653,1.653,1.653,84599998.0
2007-09-27 05:59:00,1.653,1.653,1.653,1.653,34299999.0
2007-09-27 06:00:00,1.653,1.65315,1.65295,1.653,759799986.0
2007-09-27 06:01:00,1.653,1.65315,1.65295,1.653,417599996.0
2007-09-27 06:02:00,1.65305,1.6531,1.653,1.653,336299988.0
2007-09-27 06:03:00,1.65253,1.65282,1.65253,1.65282,372200006.0
2007-09-27 06:04:00,1.653,1.653,1.65295,1.65295,136299999.0
2007-09-27 06:05:00,1.65273,1.65288,1.65273,1.65287,321300002.0
2007-09-27 06:06:00,1.653,1.65305,1.653,1.653,327900002.0
2007-09-27 06:07:00,1.653,1.65315,1.65295,1.6531,805699999.0
2007-09-27 06:08:00,1.65305,1.6532,1.653,1.653,587199995.0
2007-09-27 06:09:00,1.65305,1.6532,1.653,1.653,338199998.0
2007-09-27 06:10:00,1.65305,1.6532,1.653,1.6532,39200000.0
2007-09-27 06:11:00,1.6532,1.65335,1.653,1.653,400100001.0
2007-09-27 06:12:00,1.653,1.6531,1.653,1.6531,55000002.0
2007-09-27 06:13:00,1.65325,1.65325,1.6531,1.6531,123600001.0
2007-09-27 06:14:00,1.65275,1.65293,1.65241,1.6527,187500001.0
2007-09-27 06:15:00,1.65265,1.65292,1.65265,1.65268,590500007.0
2007-09-27 06:16:00,1.65315,1.65315,1.65315,1.65315,2500000.0
2007-09-27 06:17:00,1.65315,1.6532,1.65315,1.65315,40700000.0
2007-09-27 06:18:00,1.65315,1.6533,1.6531,1.65315,238199999.0
2007-09-27 06:19:00,1.65315,1.65315,1.65295,1.6531,186999999.0
2007-09-27 06:20:00,1.65315,1.65315,1.6531,1.6531,77199996.0
2007-09-27 06:21:00,1.6531,1.6531,1.6531,1.6531,161299997.0
2007-09-27 06:22:00,1.6531,1.6531,1.65305,1.6531,76499997.0
2007-09-27 06:23:00,1.6531,1.6531,1.653,1.653,224700001.0
2007-09-27 06:24:00,1.653,1.653,1.6526,1.6528,912099990.0
2007-09-27 06:25:00,1.6528,1.65285,1.65275,1.65275,167400001.0
2007-09-27 06:26:00,1.6528,1.6532,1.6528,1.6532,592099997.0
2007-09-27 06:27:00,1.6532,1.6532,1.6531,1.6531,128299998.0
2007-09-27 06:28:00,1.6531,1.6531,1.6531,1.6531,195499999.0
2007-09-27 06:29:00,1.6531,1.6531,1.65305,1.65305,411599996.0
2007-09-27 06:30:00,1.6531,1.6531,1.6531,1.6531,322800001.0
2007-09-27 06:31:00,1.6531,1.6531,1.653,1.6531,177899997.0
2007-09-27 06:32:00,1.65315,1.65325,1.6531,1.65315,49400000.0
2007-09-27 06:33:00,1.65315,1.65315,1.65305,1.6531,38700000.0
2007-09-27 06:34:00,1.6531,1.65315,1.6529,1.653,438299998.0
2007-09-27 06:35:00,1.65305,1.65305,1.65295,1.65295,30000000.0
2007-09-27 06:36:00,1.65295,1.6531,1.6529,1.65295,387399998.0
2007-09-27 06:37:00,1.653,1.65315,1.65295,1.653,413200002.0
2007-09-27 06:38:00,1.653,1.65315,1.653,1.6531,234000000.0
2007-09-27 06:39:00,1.65315,1.65315,1.653,1.65305,113200000.0
2007-09-27 06:40:00,1.653,1.6531,1.653,1.6531,302899994.0
2007-09-27 06:41:00,1.6531,1.6531,1.6531,1.6531,302400000.0
2007-09-27 06:42:00,1.6531,1.6531,1.65305,1.65305,260399999.0
2007-09-27 06:43:00,1.65315,1.6532,1.65315,1.6532,2100000.0
2007-09-27 06:44:00,1.6532,1.6532,1.6531,1.6532,623799992.0
2007-09-27 06:45:00,1.6532,1.6532,1.65315,1.6532,15600000.0
2007-09-27 06:46:00,1.6532,1.6532,1.6532,1.6532,4800000.0
2007-09-27 06:47:00,1.6531,1.65315,1.65305,1.6531,246899997.0
2007-09-27 06:48:00,1.6531,1.65315,1.65305,1.65315,21200000.0
2007-09-27 06:49:00,1.6532,1.6533,1.6532,1.6532,255200000.0
2007-09-27 06:50:00,1.6532,1.6532,1.65315,1.65315,1003900000.0
2007-09-27 06:51:00,1.65315,1.6533,1.65315,1.6532,812100000.0
2007-09-27 06:52:00,1.6532,1.6533,1.65315,1.65315,255400000.0
2007-09-27 06:53:00,1.65315,1.6533,1.65315,1.65325,263900000.0
2007-09-27 06:54:00,1.65325,1.65335,1.65315,1.6533,1451700006.0
2007-09-27 06:55:00,1.6533,1.6533,1.6532,1.6533,570800009.0
2007-09-27 06:56:00,1.6533,1.6533,1.65325,1.6533,75600001.0
2007-09-27 06:57:00,1.65325,1.65335,1.6532,1.65325,430899998.0
2007-09-27 06:58:00,1.6533,1.6533,1.6531,1.6533,339700001.0
2007-09-27 06:59:00,1.6533,1.6533,1.65325,1.65325,346399999.0
2007-09-27 07:00:00,1.65325,1.6533,1.6531,1.6531,314700001.0
2007-09-27 07:01:00,1.6531,1.65315,1.6531,1.65315,85800002.0
2007-09-27 07:02:00,1.65335,1.65335,1.65315,1.65315,307400000.0
2007-09-27 07:03:00,1.6532,1.6532,1.65315,1.65315,8500000.0
2007-09-27 07:04:00,1.65265,1.653,1.65265,1.65298,31200001.0
2007-09-27 07:05:00,1.65315,1.65315,1.6531,1.65315,16500000.0
2007-09-27 07:06:00,1.65315,1.65315,1.65315,1.65315,1000000.0
2007-09-27 07:07:00,1.65315,1.65325,1.65315,1.65325,57999999.0
2007-09-27 07:08:00,1.65325,1.65325,1.65325,1.65325,3500000.0
2007-09-27 07:09:00,1.65325,1.65325,1.65315,1.6532,200599997.0
2007-09-27 07:10:00,1.6532,1.6532,1.65315,1.6532,167899998.0
2007-09-27 07:11:00,1.6532,1.6533,1.6532,1.6532,313599995.0
2007-09-27 07:12:00,1.6533,1.6533,1.65315,1.6532,482799988.0
2007-09-27 07:13:00,1.65315,1.6532,1.65315,1.6532,424500004.0
2007-09-27 07:14:00,1.6532,1.65325,1.6531,1.65315,100799999.0
2007-09-27 07:15:00,1.6531,1.65335,1.653,1.65335,146300000.0
2007-09-27 07:16:00,1.65335,1.65335,1.6531,1.65315,392200001.0
2007-09-27 07:17:00,1.6531,1.6533,1.653,1.65315,530900000.0
2007-09-27 07:18:00,1.65325,1.65325,1.65315,1.65325,33600000.0
2007-09-27 07:19:00,1.65325,1.65325,1.6532,1.65325,11200000.0
2007-09-27 07:20:00,1.65325,1.65325,1.65315,1.65315,2500000.0
2007-09-27 07:21:00,1.6531,1.6531,1.653,1.653,112300000.0
2007-09-27 07:22:00,1.653,1.6532,1.653,1.65315,125800000.0
2007-09-27 07:23:00,1.65315,1.65345,1.65315,1.6532,233000000.0
2007-09-27 07:24:00,1.6533,1.6533,1.6532,1.6532,24500000.0
2007-09-27 07:25:00,1.65315,1.6532,1.6531,1.6531,74500000.0
2007-09-27 07:26:00,1.6531,1.65325,1.65305,1.65315,319100000.0
2007-09-27 07:27:00,1.65325,1.65325,1.6532,1.65325,9500000.0
2007-09-27 07:28:00,1.65325,1.6533,1.65315,1.65325,46500000.0
2007-09-27 07:29:00,1.6532,1.65325,1.65315,1.65315,25000000.0
2007-09-27 07:30:00,1.6531,1.65315,1.6531,1.6531,136299997.0
2007-09-27 07:31:00,1.6531,1.65315,1.6531,1.65315,55099998.0
2007-09-27 07:32:00,1.65315,1.65325,1.65315,1.6532,42400000.0
2007-09-27 07:33:00,1.65315,1.65315,1.6531,1.6531,272399997.0
2007-09-27 07:34:00,1.65315,1.6533,1.65315,1.65315,146299998.0
2007-09-27 07:35:00,1.6531,1.6532,1.6531,1.6532,88700001.0
2007-09-27 07:36:00,1.6532,1.6534,1.65305,1.6533,181500000.0
2007-09-27 07:37:00,1.6533,1.65355,1.65325,1.6534,422799997.0
2007-09-27 07:38:00,1.65345,1.65345,1.65305,1.65335,1158799998.0
2007-09-27 07:39:00,1.65335,1.6534,1.65335,1.65335,317400000.0
2007-09-27 07:40:00,1.65335,1.65335,1.6533,1.65335,142700000.0
2007-09-27 07:41:00,1.65335,1.6534,1.6533,1.6534,98000000.0
2007-09-27 07:42:00,1.6534,1.6535,1.6534,1.6535,36800000.0
2007-09-27 07:43:00,1.6535,1.6537,1.6535,1.65355,164000001.0
2007-09-27 07:44:00,1.6536,1.6536,1.6536,1.6536,326699999.0
2007-09-27 07:45:00,1.6536,1.6537,1.6535,1.6535,384500006.0
2007-09-27 07:46:00,1.6535,1.65355,1.6535,1.6535,394400004.0
2007-09-27 07:47:00,1.6535,1.65375,1.6535,1.6537,791999994.0
2007-09-27 07:48:00,1.6537,1.6538,1.6537,1.6538,333499998.0
2007-09-27 07:49:00,1.6538,1.6539,1.65365,1.6537,791100004.0
2007-09-27 07:50:00,1.6537,1.6542,1.6537,1.6541,1632699996.0
2007-09-27 07:51:00,1.6541,1.6541,1.65395,1.65405,475799999.0
2007-09-27 07:52:00,1.65405,1.65425,1.6538,1.6542,548599997.0
2007-09-27 07:53:00,1.6542,1.6544,1.6542,1.6544,611200004.0
2007-09-27 07:54:00,1.6544,1.6544,1.6544,1.6544,46300000.0
2007-09-27 07:55:00,1.6544,1.6545,1.6544,1.65445,1006400001.0
2007-09-27 07:56:00,1.65445,1.65475,1.65435,1.65465,881599999.0
2007-09-27 07:57:00,1.6548,1.6548,1.6546,1.6546,553300000.0
2007-09-27 07:58:00,1.6546,1.6546,1.65455,1.65455,296200001.0
2007-09-27 07:59:00,1.65455,1.6547,1.65455,1.6546,830700008.0
2007-09-27 08:00:00,1.65455,1.6546,1.65425,1.65435,751799998.0
2007-09-27 08:01:00,1.65435,1.6545,1.65425,1.65445,850799996.0
2007-09-27 08:02:00,1.6545,1.65465,1.6545,1.65455,339200000.0
2007-09-27 08:03:00,1.65455,1.65475,1.6545,1.65465,360899999.0
2007-09-27 08:04:00,1.65465,1.65465,1.65425,1.65425,819999999.0
2007-09-27 08:05:00,1.6544,1.6545,1.6544,1.65445,257200000.0
2007-09-27 08:06:00,1.6545,1.6546,1.65445,1.6545,587700002.0
2007-09-27 08:07:00,1.65455,1.6546,1.6545,1.6545,160800000.0
2007-09-27 08:08:00,1.6545,1.6546,1.65445,1.6546,452800002.0
2007-09-27 08:09:00,1.6546,1.65485,1.6546,1.65475,754299993.0
2007-09-27 08:10:00,1.65475,1.6548,1.6546,1.65465,206699999.0
2007-09-27 08:11:00,1.65465,1.65475,1.65445,1.65455,929899999.0
2007-09-27 08:12:00,1.6545,1.6549,1.65445,1.6549,1007700004.0
2007-09-27 08:13:00,1.6548,1.65525,1.6548,1.6552,1031799990.0
2007-09-27 08:14:00,1.6552,1.6555,1.65515,1.65525,1241399995.0
2007-09-27 08:15:00,1.6553,1.6554,1.6551,1.6551,1005599994.0
2007-09-27 08:16:00,1.6551,1.6553,1.65505,1.6553,933999997.0
2007-09-27 08:17:00,1.6553,1.65545,1.655,1.6551,1474899994.0
2007-09-27 08:18:00,1.6551,1.6552,1.65495,1.65505,1043799987.0
2007-09-27 08:19:00,1.65505,1.65515,1.65505,1.65505,440599998.0
2007-09-27 08:20:00,1.6551,1.6555,1.6547,1.6553,994499999.0
2007-09-27 08:21:00,1.6553,1.6553,1.655,1.6552,703500005.0
2007-09-27 08:22:00,1.65515,1.6558,1.65515,1.65565,700399999.0
2007-09-27 08:23:00,1.65565,1.65585,1.6555,1.6557,615400004.0
2007-09-27 08:24:00,1.6557,1.65585,1.6556,1.65575,464200001.0
2007-09-27 08:25:00,1.65575,1.6558,1.6556,1.6558,160700000.0
2007-09-27 08:26:00,1.6558,1.6558,1.65565,1.65565,98699999.0
2007-09-27 08:27:00,1.65565,1.65575,1.65555,1.65565,496299999.0
2007-09-27 08:28:00,1.65565,1.6557,1.6555,1.65565,240500002.0
2007-09-27 08:29:00,1.65565,1.65575,1.6555,1.6556,401200002.0
2007-09-27 08:30:00,1.65565,1.6557,1.65555,1.65565,374500001.0
2007-09-27 08:31:00,1.65565,1.6557,1.6556,1.65565,44200000.0
2007-09-27 08:32:00,1.65565,1.6557,1.6555,1.6556,157900000.0
2007-09-27 08:33:00,1.65565,1.65565,1.6555,1.6556,60300000.0
2007-09-27 08:34:00,1.6556,1.65565,1.65555,1.6556,325400002.0
2007-09-27 08:35:00,1.6556,1.6556,1.6554,1.6554,85400000.0
2007-09-27 08:36:00,1.65535,1.65535,1.65525,1.65525,8700000.0
2007-09-27 08:37:00,1.65535,1.65535,1.65525,1.65525,4200000.0
2007-09-27 08:38:00,1.65525,1.65525,1.65465,1.65475,277600001.0
2007-09-27 08:39:00,1.65475,1.6551,1.65475,1.65505,769500004.0
2007-09-27 08:40:00,1.6551,1.6551,1.65485,1.6551,482199998.0
2007-09-27 08:41:00,1.65505,1.6552,1.65505,1.6552,138100000.0
2007-09-27 08:42:00,1.6552,1.6553,1.65515,1.6552,300899999.0
2007-09-27 08:43:00,1.6552,1.6554,1.65515,1.6553,552900002.0
2007-09-27 08:44:00,1.6553,1.6554,1.6553,1.6554,513900009.0
2007-09-27 08:45:00,1.6554,1.6557,1.6554,1.65555,335599998.0
2007-09-27 08:46:00,1.6556,1.6557,1.65545,1.6555,208000002.0
2007-09-27 08:47:00,1.65545,1.6555,1.6553,1.6555,360299997.0
2007-09-27 08:48:00,1.6555,1.6558,1.65545,1.65565,944899995.0
2007-09-27 08:49:00,1.65565,1.65565,1.6552,1.6554,513600000.0
2007-09-27 08:50:00,1.65545,1.6555,1.655,1.6553,393900002.0
2007-09-27 08:51:00,1.6553,1.6555,1.65515,1.6554,389899999.0
2007-09-27 08:52:00,1.65535,1.6554,1.6552,1.6553,348300003.0
2007-09-27 08:53:00,1.6553,1.65545,1.6553,1.65535,265600000.0
2007-09-27 08:54:00,1.65535,1.6554,1.6552,1.65525,240299999.0
2007-09-27 08:55:00,1.65525,1.6554,1.6552,1.6554,309700001.0
2007-09-27 08:56:00,1.6554,1.65545,1.6553,1.6553,326200000.0
2007-09-27 08:57:00,1.6553,1.6557,1.6553,1.6555,784399997.0
2007-09-27 08:58:00,1.6555,1.6556,1.6553,1.65535,536800000.0
2007-09-27 08:59:00,1.65535,1.65545,1.65525,1.65535,523499998.0
2007-09-27 09:00:00,1.65535,1.65555,1.65535,1.65555,419500001.0
2007-09-27 09:01:00,1.6555,1.65555,1.65535,1.6555,978800006.0
2007-09-27 09:02:00,1.65545,1.65555,1.6553,1.65535,321400006.0
2007-09-27 09:03:00,1.6554,1.6556,1.6554,1.6556,579600006.0
2007-09-27 09:04:00,1.6556,1.65565,1.65555,1.6556,500899997.0
2007-09-27 09:05:00,1.6556,1.65575,1.65545,1.6555,809399998.0
2007-09-27 09:06:00,1.6555,1.6557,1.6554,1.65565,1557500001.0
2007-09-27 09:07:00,1.6557,1.6557,1.6554,1.6554,1045100010.0
2007-09-27 09:08:00,1.65545,1.6556,1.6554,1.65545,404499999.0
2007-09-27 09:09:00,1.65545,1.65565,1.65545,1.65565,47600000.0
2007-09-27 09:10:00,1.65565,1.65565,1.6554,1.6554,105199999.0
2007-09-27 09:11:00,1.6554,1.65545,1.65525,1.6554,407700004.0
2007-09-27 09:12:00,1.65545,1.6555,1.65535,1.6555,182300004.0
2007-09-27 09:13:00,1.6555,1.6557,1.65545,1.6557,352700000.0
2007-09-27 09:14:00,1.6557,1.6558,1.6556,1.65565,428600000.0
2007-09-27 09:15:00,1.65565,1.6557,1.65555,1.65565,256700000.0
2007-09-27 09:16:00,1.65565,1.6557,1.6555,1.6556,1128200006.0
2007-09-27 09:17:00,1.6556,1.65585,1.6556,1.65585,290699998.0
2007-09-27 09:18:00,1.65585,1.65625,1.6558,1.65605,728200001.0
2007-09-27 09:19:00,1.656,1.6562,1.65595,1.6562,216299999.0
2007-09-27 09:20:00,1.6562,1.65625,1.65585,1.65585,89000000.0
2007-09-27 09:21:00,1.65585,1.65595,1.6558,1.6559,286200008.0
2007-09-27 09:22:00,1.6559,1.6559,1.65585,1.6559,125300000.0
2007-09-27 09:23:00,1.6559,1.65605,1.6559,1.656,378300001.0
2007-09-27 09:24:00,1.656,1.6564,1.65585,1.6563,1518300009.0
2007-09-27 09:25:00,1.65625,1.65645,1.65605,1.6561,1580000008.0
2007-09-27 09:26:00,1.6561,1.6563,1.65605,1.6563,932200011.0
2007-09-27 09:27:00,1.65625,1.65645,1.65625,1.6564,259400000.0
2007-09-27 09:28:00,1.65645,1.6565,1.65625,1.6564,337449997.0
2007-09-27 09:29:00,1.6564,1.6564,1.6561,1.6562,402500001.0
2007-09-27 09:30:00,1.6562,1.6562,1.6561,1.6561,135400000.0
2007-09-27 09:31:00,1.6561,1.6561,1.6558,1.6559,175300000.0
2007-09-27 09:32:00,1.65595,1.6561,1.65595,1.6561,64400000.0
2007-09-27 09:33:00,1.656,1.6561,1.65585,1.65595,156900001.0
2007-09-27 09:34:00,1.6559,1.656,1.6559,1.656,54999999.0
2007-09-27 09:35:00,1.656,1.656,1.65595,1.65595,8900000.0
2007-09-27 09:36:00,1.65595,1.656,1.6558,1.6558,83900000.0
2007-09-27 09:37:00,1.65575,1.6558,1.65565,1.6557,323900000.0
2007-09-27 09:38:00,1.6557,1.6559,1.65565,1.65575,481100002.0
2007-09-27 09:39:00,1.6557,1.6559,1.6557,1.6557,839000010.0
2007-09-27 09:40:00,1.65575,1.65575,1.65565,1.65565,67400000.0
2007-09-27 09:41:00,1.65565,1.6558,1.6556,1.65565,150100000.0
2007-09-27 09:42:00,1.6556,1.6557,1.65555,1.65565,262400000.0
2007-09-27 09:43:00,1.65565,1.65575,1.65565,1.6557,37000000.0
2007-09-27 09:44:00,1.6557,1.65575,1.6556,1.65565,384500002.0
2007-09-27 09:45:00,1.65565,1.6557,1.6555,1.6556,288100001.0
2007-09-27 09:46:00,1.6556,1.65575,1.6555,1.6556,374999999.0
2007-09-27 09:47:00,1.6556,1.6557,1.6555,1.65565,357400001.0
2007-09-27 09:48:00,1.6556,1.65565,1.65545,1.65545,126500000.0
2007-09-27 09:49:00,1.6555,1.6556,1.65545,1.65545,46800000.0
2007-09-27 09:50:00,1.65545,1.6555,1.65525,1.65535,523799998.0
2007-09-27 09:51:00,1.65535,1.65545,1.65535,1.6554,132900002.0
2007-09-27 09:52:00,1.6554,1.65545,1.6553,1.65535,206081585.0
2007-09-27 09:53:00,1.65535,1.6554,1.65525,1.65535,43000000.0
2007-09-27 09:54:00,1.65535,1.6555,1.6553,1.65535,148800002.0
2007-09-27 09:55:00,1.6554,1.65545,1.6554,1.6554,66100002.0
2007-09-27 09:56:00,1.6554,1.6555,1.6554,1.6554,159800000.0
2007-09-27 09:57:00,1.65545,1.6555,1.6553,1.6555,377799998.0
2007-09-27 09:58:00,1.65545,1.65545,1.6549,1.65505,849400016.0
2007-09-27 09:59:00,1.65505,1.65525,1.655,1.6551,1552700015.0
2007-09-27 10:00:00,1.6551,1.6553,1.655,1.65525,1135200005.0
2007-09-27 10:01:00,1.6552,1.65525,1.65505,1.6552,367400000.0
2007-09-27 10:02:00,1.6552,1.6554,1.6551,1.6554,697599996.0
2007-09-27 10:03:00,1.65535,1.6555,1.65525,1.6554,666600003.0
2007-09-27 10:04:00,1.6554,1.6556,1.6553,1.6556,140000000.0
2007-09-27 10:05:00,1.6556,1.6556,1.6554,1.6556,436500004.0
2007-09-27 10:06:00,1.6556,1.6557,1.6556,1.65565,344300000.0
2007-09-27 10:07:00,1.65565,1.6557,1.65555,1.65565,200900000.0
2007-09-27 10:08:00,1.65565,1.65565,1.6555,1.6556,393999999.0
2007-09-27 10:09:00,1.6556,1.6556,1.65545,1.65555,420899997.0
2007-09-27 10:10:00,1.6556,1.65575,1.65555,1.65565,73900000.0
2007-09-27 10:11:00,1.65565,1.65575,1.6556,1.65565,76800000.0
2007-09-27 10:12:00,1.65565,1.65575,1.65565,1.6557,38100000.0
2007-09-27 10:13:00,1.65565,1.65605,1.6556,1.65585,304000001.0
2007-09-27 10:14:00,1.65585,1.6559,1.6555,1.65565,390200000.0
2007-09-27 10:15:00,1.65565,1.65575,1.6556,1.6557,112900000.0
2007-09-27 10:16:00,1.65575,1.65585,1.6556,1.65575,281500000.0
2007-09-27 10:17:00,1.65575,1.65645,1.65575,1.65635,83000000.0
2007-09-27 10:18:00,1.65645,1.65645,1.6562,1.6564,428899998.0
2007-09-27 10:19:00,1.6564,1.65645,1.6563,1.6564,87300000.0
2007-09-27 10:20:00,1.6564,1.6565,1.6563,1.6564,771599996.0
2007-09-27 10:21:00,1.6565,1.6565,1.6563,1.6563,409800003.0
2007-09-27 10:22:00,1.65625,1.6563,1.6562,1.65625,53600000.0
2007-09-27 10:23:00,1.6563,1.65635,1.65615,1.6562,246981016.0
2007-09-27 10:24:00,1.6563,1.65635,1.65615,1.65635,89600000.0
2007-09-27 10:25:00,1.65635,1.65635,1.65625,1.6563,256400001.0
2007-09-27 10:26:00,1.65635,1.65645,1.65625,1.65635,235100000.0
2007-09-27 10:27:00,1.65635,1.6564,1.65625,1.65635,38900000.0
2007-09-27 10:28:00,1.65635,1.6564,1.65635,1.65635,18500000.0
2007-09-27 10:29:00,1.6564,1.65685,1.6564,1.65655,842999994.0
2007-09-27 10:30:00,1.65655,1.65665,1.65645,1.6565,86900000.0
2007-09-27 10:31:00,1.65645,1.65675,1.65645,1.65675,85000000.0
2007-09-27 10:32:00,1.65675,1.65675,1.65635,1.65635,280800000.0
2007-09-27 10:33:00,1.65635,1.6564,1.65635,1.6564,16300000.0
2007-09-27 10:34:00,1.6564,1.65645,1.6559,1.65605,198799998.0
2007-09-27 10:35:00,1.65605,1.65615,1.6559,1.65605,84700000.0
2007-09-27 10:36:00,1.6561,1.6563,1.6561,1.65625,30900000.0
2007-09-27 10:37:00,1.65625,1.65645,1.65625,1.65635,59600000.0
2007-09-27 10:38:00,1.65635,1.65645,1.65625,1.6564,51700000.0
2007-09-27 10:39:00,1.65635,1.6564,1.6563,1.6564,37600000.0
2007-09-27 10:40:00,1.65635,1.6564,1.65635,1.65635,19300000.0
2007-09-27 10:41:00,1.65635,1.65635,1.6562,1.6563,291200002.0
2007-09-27 10:42:00,1.65625,1.65635,1.65625,1.65635,66100000.0
2007-09-27 10:43:00,1.65635,1.6564,1.6563,1.6563,74100000.0
2007-09-27 10:44:00,1.6563,1.6563,1.6561,1.6561,236199999.0
2007-09-27 10:45:00,1.6561,1.6561,1.65605,1.6561,89300000.0
2007-09-27 10:46:00,1.65605,1.65605,1.65555,1.65565,218600000.0
2007-09-27 10:47:00,1.65565,1.65575,1.6556,1.6556,379299997.0
2007-09-27 10:48:00,1.6555,1.65565,1.6555,1.6555,454500001.0
2007-09-27 10:49:00,1.65555,1.65565,1.6554,1.6555,1042100008.0
2007-09-27 10:50:00,1.6555,1.65575,1.6555,1.6556,526700003.0
2007-09-27 10:51:00,1.6556,1.6556,1.6555,1.6556,1078799996.0
2007-09-27 10:52:00,1.6556,1.6557,1.6556,1.6556,300299999.0
2007-09-27 10:53:00,1.6556,1.6556,1.65545,1.65545,254000000.0
2007-09-27 10:54:00,1.65545,1.6556,1.65545,1.6555,602500013.0
2007-09-27 10:55:00,1.6555,1.6555,1.65535,1.6555,288800002.0
2007-09-27 10:56:00,1.6555,1.6555,1.6555,1.6555,94400000.0
2007-09-27 10:57:00,1.6555,1.6555,1.6554,1.65545,705899999.0
2007-09-27 10:58:00,1.65545,1.6556,1.65535,1.6555,728399997.0
2007-09-27 10:59:00,1.65545,1.6559,1.65535,1.6559,616599996.0
2007-09-27 11:00:00,1.65585,1.6559,1.6556,1.6556,354800005.0
2007-09-27 11:01:00,1.6556,1.6557,1.65555,1.6556,1154300015.0
2007-09-27 11:02:00,1.65555,1.65575,1.65555,1.6556,529099995.0
2007-09-27 11:03:00,1.65555,1.6557,1.6555,1.6557,401100003.0
2007-09-27 11:04:00,1.6557,1.6557,1.6557,1.6557,116500000.0
2007-09-27 11:05:00,1.6557,1.6559,1.6557,1.6559,80600002.0
2007-09-27 11:06:00,1.6559,1.6561,1.6559,1.656,934399998.0
2007-09-27 11:07:00,1.656,1.6561,1.6557,1.65575,1048400007.0
2007-09-27 11:08:00,1.6558,1.656,1.65575,1.65575,506100002.0
2007-09-27 11:09:00,1.65575,1.6559,1.65575,1.6559,371199999.0
2007-09-27 11:10:00,1.65585,1.65625,1.65585,1.65605,1302099998.0
2007-09-27 11:11:00,1.65605,1.6561,1.656,1.6561,753400000.0
2007-09-27 11:12:00,1.6561,1.6562,1.656,1.6561,238000000.0
2007-09-27 11:13:00,1.6561,1.6561,1.65595,1.6561,300700001.0
2007-09-27 11:14:00,1.6561,1.65645,1.65605,1.6562,980700005.0
2007-09-27 11:15:00,1.6562,1.65635,1.6561,1.6562,785100005.0
2007-09-27 11:16:00,1.6562,1.6562,1.6561,1.6561,268500002.0
2007-09-27 11:17:00,1.6561,1.6565,1.6561,1.6563,397299997.0
2007-09-27 11:18:00,1.6563,1.65655,1.6563,1.6565,711500001.0
2007-09-27 11:19:00,1.6565,1.6566,1.6565,1.6565,137600000.0
2007-09-27 11:20:00,1.6565,1.6565,1.6563,1.6563,577100013.0
2007-09-27 11:21:00,1.6563,1.6566,1.6563,1.6566,74400000.0
2007-09-27 11:22:00,1.6566,1.6569,1.65635,1.6569,415199999.0
2007-09-27 11:23:00,1.6569,1.6571,1.65665,1.657,738500001.0
2007-09-27 11:24:00,1.657,1.65715,1.6569,1.65715,223999998.0
2007-09-27 11:25:00,1.6572,1.6573,1.657,1.6572,505000001.0
2007-09-27 11:26:00,1.65715,1.65715,1.6568,1.65715,562600003.0
2007-09-27 11:27:00,1.65715,1.6573,1.65695,1.657,278999999.0
2007-09-27 11:28:00,1.65705,1.65715,1.6569,1.65715,199800000.0
2007-09-27 11:29:00,1.6572,1.6572,1.657,1.657,295299999.0
2007-09-27 11:30:00,1.657,1.6573,1.657,1.6572,272899995.0
2007-09-27 11:31:00,1.6572,1.65725,1.6571,1.6572,418999997.0
2007-09-27 11:32:00,1.65725,1.6575,1.6572,1.6574,379599999.0
2007-09-27 11:33:00,1.6574,1.65745,1.65715,1.6572,93800000.0
2007-09-27 11:34:00,1.6572,1.65725,1.6571,1.65725,83600000.0
2007-09-27 11:35:00,1.65725,1.6573,1.6572,1.65725,16700000.0
2007-09-27 11:36:00,1.65725,1.65725,1.6571,1.65715,61800000.0
2007-09-27 11:37:00,1.65715,1.6572,1.6571,1.6571,46900002.0
2007-09-27 11:38:00,1.65715,1.6572,1.657,1.65715,182100005.0
2007-09-27 11:39:00,1.6571,1.6573,1.6571,1.6572,117099998.0
2007-09-27 11:40:00,1.6572,1.6573,1.65695,1.657,174900001.0
2007-09-27 11:41:00,1.65705,1.65705,1.65695,1.65695,32600000.0
2007-09-27 11:42:00,1.657,1.657,1.6569,1.65695,79699999.0
2007-09-27 11:43:00,1.6569,1.6569,1.65665,1.6567,472800002.0
2007-09-27 11:44:00,1.65675,1.6568,1.65675,1.65675,28600000.0
2007-09-27 11:45:00,1.65675,1.6568,1.65665,1.65675,223299994.0
2007-09-27 11:46:00,1.65675,1.6568,1.65665,1.65675,142900000.0
2007-09-27 11:47:00,1.65675,1.6568,1.6567,1.65675,35600000.0
2007-09-27 11:48:00,1.6568,1.6569,1.6567,1.6569,120100000.0
2007-09-27 11:49:00,1.6569,1.6569,1.65675,1.6568,172800004.0
2007-09-27 11:50:00,1.65675,1.6568,1.6567,1.6568,132500001.0
2007-09-27 11:51:00,1.65675,1.6569,1.65675,1.6568,358800000.0
2007-09-27 11:52:00,1.6568,1.6569,1.6568,1.65685,547800003.0
2007-09-27 11:53:00,1.65685,1.6569,1.65675,1.6568,312100001.0
2007-09-27 11:54:00,1.65685,1.65685,1.6568,1.6568,353200000.0
2007-09-27 11:55:00,1.65685,1.6569,1.6567,1.6569,545900003.0
2007-09-27 11:56:00,1.65685,1.6569,1.65685,1.65685,24000000.0
2007-09-27 11:57:00,1.6569,1.6569,1.6569,1.6569,3200000.0
2007-09-27 11:58:00,1.6569,1.6569,1.65675,1.65675,89600000.0
2007-09-27 11:59:00,1.6568,1.6568,1.65655,1.6567,409000004.0
2007-09-27 12:00:00,1.6567,1.6571,1.6566,1.65695,954200001.0
2007-09-27 12:01:00,1.657,1.6572,1.6569,1.65715,559100001.0
2007-09-27 12:02:00,1.6572,1.65745,1.65715,1.65745,656299998.0
2007-09-27 12:03:00,1.65745,1.65755,1.6573,1.6573,781500004.0
2007-09-27 12:04:00,1.6573,1.6574,1.65725,1.65725,1040400004.0
2007-09-27 12:05:00,1.65725,1.6573,1.65715,1.6572,70300000.0
2007-09-27 12:06:00,1.65715,1.6573,1.65715,1.6572,420400000.0
2007-09-27 12:07:00,1.65715,1.65725,1.65715,1.65725,60700000.0
2007-09-27 12:08:00,1.6573,1.6573,1.6573,1.6573,4800000.0
2007-09-27 12:09:00,1.6573,1.6574,1.65725,1.6573,533400001.0
2007-09-27 12:10:00,1.65735,1.6574,1.65725,1.65735,300800000.0
2007-09-27 12:11:00,1.65735,1.6575,1.65725,1.6574,1046600004.0
2007-09-27 12:12:00,1.6574,1.65775,1.6574,1.6577,600699994.0
2007-09-27 12:13:00,1.6577,1.6578,1.6574,1.6577,500600006.0
2007-09-27 12:14:00,1.6577,1.6578,1.65755,1.65765,1234599994.0
2007-09-27 12:15:00,1.6577,1.6578,1.65765,1.6577,1102900000.0
2007-09-27 12:16:00,1.6577,1.6577,1.6576,1.65765,1512099996.0
2007-09-27 12:17:00,1.65765,1.6577,1.65745,1.65755,1420800009.0
2007-09-27 12:18:00,1.65755,1.6576,1.65745,1.6575,674200004.0
2007-09-27 12:19:00,1.65755,1.6576,1.65735,1.6575,613499994.0
2007-09-27 12:20:00,1.6575,1.6578,1.6575,1.6575,487999994.0
2007-09-27 12:21:00,1.6575,1.6576,1.6575,1.65755,307199998.0
2007-09-27 12:22:00,1.6576,1.6577,1.6576,1.6576,394799995.0
2007-09-27 12:23:00,1.6576,1.6577,1.6576,1.6577,225199999.0
2007-09-27 12:24:00,1.6577,1.6577,1.6576,1.65765,223499997.0
2007-09-27 12:25:00,1.65765,1.6579,1.65765,1.6578,450899994.0
2007-09-27 12:26:00,1.6578,1.65815,1.65775,1.65795,1297300001.0
2007-09-27 12:27:00,1.658,1.6582,1.658,1.658,778299997.0
2007-09-27 12:28:00,1.65795,1.658,1.6578,1.6579,554099998.0
2007-09-27 12:29:00,1.6579,1.6579,1.65765,1.6578,870399994.0
2007-09-27 12:30:00,1.6578,1.6579,1.6578,1.6579,299599995.0
2007-09-27 12:31:00,1.6579,1.6579,1.6578,1.6578,105400001.0
2007-09-27 12:32:00,1.6578,1.65785,1.6576,1.65785,1072500003.0
2007-09-27 12:33:00,1.6578,1.65785,1.6577,1.6578,324000002.0
2007-09-27 12:34:00,1.6578,1.65785,1.65775,1.65785,312499997.0
2007-09-27 12:35:00,1.6578,1.6578,1.6577,1.65775,791899995.0
2007-09-27 12:36:00,1.6577,1.65785,1.6577,1.65775,574399998.0
2007-09-27 12:37:00,1.65775,1.6579,1.65765,1.6578,414099997.0
2007-09-27 12:38:00,1.6578,1.658,1.65765,1.658,527299998.0
2007-09-27 12:39:00,1.658,1.6581,1.65785,1.6579,639800003.0
2007-09-27 12:40:00,1.6579,1.6579,1.65775,1.65785,534600003.0
2007-09-27 12:41:00,1.6579,1.658,1.6578,1.6578,415799994.0
2007-09-27 12:42:00,1.6578,1.6578,1.65765,1.65765,438700002.0
2007-09-27 12:43:00,1.65765,1.6578,1.6576,1.6578,1028700003.0
2007-09-27 12:44:00,1.6578,1.6578,1.6577,1.65775,720400009.0
2007-09-27 12:45:00,1.6578,1.6578,1.6576,1.65765,148300000.0
2007-09-27 12:46:00,1.6576,1.6578,1.6576,1.6578,250500002.0
2007-09-27 12:47:00,1.6578,1.6578,1.65765,1.65775,50500000.0
2007-09-27 12:48:00,1.65775,1.65785,1.65775,1.6578,206900000.0
2007-09-27 12:49:00,1.65775,1.65785,1.6577,1.65775,264300004.0
2007-09-27 12:50:00,1.65775,1.65785,1.6577,1.65775,439899994.0
2007-09-27 12:51:00,1.65775,1.6579,1.6577,1.65785,156200001.0
2007-09-27 12:52:00,1.65785,1.65785,1.65775,1.6578,494100000.0
2007-09-27 12:53:00,1.6578,1.6579,1.65775,1.65785,209900000.0
2007-09-27 12:54:00,1.6579,1.65805,1.65785,1.658,411799997.0
2007-09-27 12:55:00,1.65805,1.6582,1.65785,1.6582,807700005.0
2007-09-27 12:56:00,1.6582,1.6584,1.65805,1.65805,1016200002.0
2007-09-27 12:57:00,1.658,1.6582,1.65795,1.6582,488000002.0
2007-09-27 12:58:00,1.6582,1.6583,1.65815,1.65815,1051799974.0
2007-09-27 12:59:00,1.6582,1.6584,1.65815,1.65835,404500001.0
2007-09-27 13:00:00,1.6584,1.6587,1.6583,1.6586,1525599997.0
2007-09-27 13:01:00,1.6586,1.6588,1.65855,1.6588,496899996.0
2007-09-27 13:02:00,1.6588,1.6588,1.65865,1.65865,326800001.0
2007-09-27 13:03:00,1.65865,1.6587,1.6584,1.6584,110800001.0
2007-09-27 13:04:00,1.6584,1.6584,1.6582,1.6583,86100000.0
2007-09-27 13:05:00,1.6583,1.6584,1.65825,1.6583,28800000.0
2007-09-27 13:06:00,1.6583,1.6584,1.6582,1.6584,133500000.0
2007-09-27 13:07:00,1.6584,1.6584,1.65825,1.65835,26200000.0
2007-09-27 13:08:00,1.65835,1.6585,1.65825,1.6583,186100000.0
2007-09-27 13:09:00,1.6583,1.6584,1.6582,1.65835,424500001.0
2007-09-27 13:10:00,1.65835,1.6585,1.65825,1.6583,190999999.0
2007-09-27 13:11:00,1.6583,1.6584,1.6583,1.6584,119799999.0
2007-09-27 13:12:00,1.6584,1.6585,1.6583,1.6584,801200008.0
2007-09-27 13:13:00,1.6584,1.6585,1.65825,1.65825,556599999.0
2007-09-27 13:14:00,1.65825,1.65845,1.65825,1.65845,483900003.0
2007-09-27 13:15:00,1.65845,1.65845,1.6583,1.6584,314300000.0
2007-09-27 13:16:00,1.6584,1.6585,1.6583,1.6585,218600002.0
2007-09-27 13:17:00,1.65845,1.6588,1.6584,1.6587,1514899985.0
2007-09-27 13:18:00,1.6586,1.6588,1.6584,1.6584,758199991.0
2007-09-27 13:19:00,1.6584,1.6585,1.65825,1.6584,667800003.0
2007-09-27 13:20:00,1.6584,1.6585,1.6582,1.6582,1023699988.0
2007-09-27 13:21:00,1.65815,1.65845,1.65815,1.65835,524999996.0
2007-09-27 13:22:00,1.6584,1.6585,1.65815,1.6585,925300000.0
2007-09-27 13:23:00,1.6585,1.6587,1.6584,1.6586,1123150004.0
2007-09-27 13:24:00,1.6586,1.6586,1.6584,1.6584,163100000.0
2007-09-27 13:25:00,1.6585,1.65875,1.6583,1.6587,476199998.0
2007-09-27 13:26:00,1.6587,1.6588,1.65865,1.6587,551299995.0
2007-09-27 13:27:00,1.6588,1.6588,1.6586,1.6587,522599995.0
2007-09-27 13:28:00,1.6587,1.65875,1.6586,1.6587,548699998.0
2007-09-27 13:29:00,1.6587,1.6589,1.65855,1.6589,710600002.0
2007-09-27 13:30:00,1.6589,1.6589,1.65855,1.65855,1232799996.0
2007-09-27 13:31:00,1.65855,1.65875,1.6585,1.6585,1405199996.0
2007-09-27 13:32:00,1.6585,1.6586,1.65845,1.65855,393199997.0
2007-09-27 13:33:00,1.65855,1.65855,1.6584,1.65845,531700010.0
2007-09-27 13:34:00,1.65845,1.6585,1.65835,1.6584,58400000.0
2007-09-27 13:35:00,1.65835,1.6584,1.6583,1.6583,416399995.0
2007-09-27 13:36:00,1.6583,1.6584,1.65825,1.65825,196100000.0
2007-09-27 13:37:00,1.65825,1.6583,1.6581,1.6582,348599997.0
2007-09-27 13:38:00,1.65825,1.6583,1.65815,1.65825,297999996.0
2007-09-27 13:39:00,1.65825,1.65825,1.65805,1.65815,656200002.0
2007-09-27 13:40:00,1.65815,1.6582,1.6581,1.65815,147100000.0
2007-09-27 13:41:00,1.65815,1.6582,1.6581,1.6582,761400006.0
2007-09-27 13:42:00,1.6582,1.6582,1.65795,1.65805,220300005.0
2007-09-27 13:43:00,1.6581,1.6581,1.658,1.6581,127200003.0
2007-09-27 13:44:00,1.65805,1.6581,1.658,1.658,287200000.0
2007-09-27 13:45:00,1.658,1.658,1.6579,1.658,826800013.0
2007-09-27 13:46:00,1.65795,1.6581,1.65795,1.658,334300002.0
2007-09-27 13:47:00,1.658,1.6581,1.658,1.65805,221000004.0
2007-09-27 13:48:00,1.65805,1.6581,1.65795,1.65795,51500001.0
2007-09-27 13:49:00,1.658,1.658,1.6577,1.6577,593099992.0
2007-09-27 13:50:00,1.6577,1.6578,1.6576,1.6577,132300002.0
2007-09-27 13:51:00,1.6577,1.6577,1.6575,1.65765,651800002.0
2007-09-27 13:52:00,1.65765,1.6577,1.6576,1.6576,79800000.0
2007-09-27 13:53:00,1.6576,1.6577,1.6575,1.65755,420899998.0
2007-09-27 13:54:00,1.65755,1.6577,1.6575,1.6575,365100001.0
2007-09-27 13:55:00,1.65755,1.65755,1.6574,1.65755,370000001.0
2007-09-27 13:56:00,1.65755,1.6576,1.65745,1.65745,324700007.0
2007-09-27 13:57:00,1.6576,1.6577,1.65745,1.65755,1107011003.0
2007-09-27 13:58:00,1.6576,1.6577,1.65755,1.6577,259099999.0
2007-09-27 13:59:00,1.6577,1.6578,1.6577,1.6578,645850002.0
2007-09-27 14:00:00,1.65775,1.6578,1.6576,1.6577,640899998.0
2007-09-27 14:01:00,1.6577,1.6577,1.6575,1.6576,128700001.0
2007-09-27 14:02:00,1.6576,1.6577,1.65755,1.6576,484999995.0
2007-09-27 14:03:00,1.65765,1.65785,1.65755,1.65755,1071799996.0
2007-09-27 14:04:00,1.6577,1.6577,1.6576,1.6576,492099997.0
2007-09-27 14:05:00,1.6576,1.6578,1.65755,1.6577,318499999.0
2007-09-27 14:06:00,1.6577,1.65785,1.6576,1.65775,255200004.0
2007-09-27 14:07:00,1.65775,1.65775,1.65765,1.65765,104900000.0
2007-09-27 14:08:00,1.65765,1.65775,1.65765,1.65775,118600000.0
2007-09-27 14:09:00,1.65775,1.6578,1.65765,1.65775,125300002.0
2007-09-27 14:10:00,1.65775,1.65785,1.6577,1.6577,400200001.0
2007-09-27 14:11:00,1.6577,1.6579,1.65765,1.6578,537699997.0
2007-09-27 14:12:00,1.65785,1.65795,1.6578,1.6579,686399998.0
2007-09-27 14:13:00,1.65795,1.65805,1.65775,1.65785,915700003.0
2007-09-27 14:14:00,1.65785,1.65795,1.6577,1.6578,769599993.0
2007-09-27 14:15:00,1.6578,1.6578,1.6575,1.6577,819099998.0
2007-09-27 14:16:00,1.65765,1.65775,1.65755,1.6577,532799998.0
2007-09-27 14:17:00,1.65765,1.65765,1.65725,1.65725,556499999.0
2007-09-27 14:18:00,1.65725,1.6573,1.65715,1.6572,499299995.0
2007-09-27 14:19:00,1.6572,1.6572,1.65705,1.6572,382899999.0
2007-09-27 14:20:00,1.65715,1.6574,1.65715,1.65725,675299995.0
2007-09-27 14:21:00,1.65725,1.6574,1.65715,1.65715,1173700017.0
2007-09-27 14:22:00,1.6572,1.6573,1.65715,1.6572,111500000.0
2007-09-27 14:23:00,1.6572,1.6572,1.657,1.65705,1309799993.0
2007-09-27 14:24:00,1.65705,1.65715,1.65695,1.657,1063000003.0
2007-09-27 14:25:00,1.65695,1.657,1.6568,1.65685,493600001.0
2007-09-27 14:26:00,1.65685,1.65685,1.6566,1.6566,1025799991.0
2007-09-27 14:27:00,1.65665,1.65695,1.6566,1.6567,595300002.0
2007-09-27 14:28:00,1.6568,1.6568,1.6568,1.6568,80800000.0
2007-09-27 14:29:00,1.65675,1.65685,1.6566,1.6567,330400001.0
2007-09-27 14:30:00,1.6567,1.657,1.6566,1.6569,1486116363.0
2007-09-27 14:31:00,1.65685,1.657,1.6564,1.6569,1805700009.0
2007-09-27 14:32:00,1.6569,1.65705,1.65665,1.65705,1688400009.0
2007-09-27 14:33:00,1.6569,1.6571,1.6568,1.6568,1687199999.0
2007-09-27 14:34:00,1.65685,1.6571,1.65685,1.6571,1687199999.0
2007-09-27 14:35:00,1.6571,1.6574,1.6571,1.6574,1793200010.0
2007-09-27 14:36:00,1.6573,1.6575,1.657,1.6573,403800000.0
2007-09-27 14:37:00,1.6574,1.6574,1.6573,1.6573,403800000.0
2007-09-27 14:38:00,1.6572,1.6574,1.6572,1.6574,403800000.0
2007-09-27 14:39:00,1.6574,1.6575,1.6573,1.6574,403800000.0
2007-09-27 14:40:00,1.6575,1.6575,1.6574,1.6575,1248500006.0
2007-09-27 14:41:00,1.6575,1.6576,1.65735,1.6575,929600002.0
2007-09-27 14:42:00,1.65745,1.6576,1.65745,1.6576,869949998.0
2007-09-27 14:43:00,1.6575,1.6576,1.65745,1.6576,760399999.0
2007-09-27 14:44:00,1.6576,1.65805,1.6576,1.658,1008300008.0
2007-09-27 14:45:00,1.65795,1.6581,1.6579,1.658,521900000.0
2007-09-27 14:46:00,1.658,1.6584,1.65795,1.6583,297500000.0
2007-09-27 14:47:00,1.6583,1.6583,1.6582,1.6583,174700000.0
2007-09-27 14:48:00,1.6583,1.6586,1.6583,1.65835,629100005.0
2007-09-27 14:49:00,1.6584,1.6584,1.6581,1.65835,1030800008.0
2007-09-27 14:50:00,1.65835,1.6585,1.6583,1.6583,767500000.0
2007-09-27 14:51:00,1.6583,1.6583,1.6581,1.6582,621200003.0
2007-09-27 14:52:00,1.6582,1.6582,1.6581,1.6581,199100001.0
2007-09-27 14:53:00,1.6582,1.6582,1.65765,1.6577,311799999.0
2007-09-27 14:54:00,1.6577,1.65775,1.6576,1.6576,302699999.0
2007-09-27 14:55:00,1.6576,1.6576,1.6576,1.6576,72600000.0
2007-09-27 14:56:00,1.6576,1.6578,1.65755,1.65775,524399997.0
2007-09-27 14:57:00,1.65775,1.6578,1.6577,1.6577,443400000.0
2007-09-27 14:58:00,1.6577,1.6579,1.6576,1.6579,853899997.0
2007-09-27 14:59:00,1.6579,1.6579,1.6578,1.6579,237100000.0
2007-09-27 15:00:00,1.6579,1.6582,1.65785,1.6582,304300002.0
2007-09-27 15:01:00,1.6582,1.6584,1.65805,1.65805,1525499993.0
2007-09-27 15:02:00,1.65805,1.6582,1.65805,1.65815,578599999.0
2007-09-27 15:03:00,1.65815,1.6583,1.65805,1.65825,572000005.0
2007-09-27 15:04:00,1.65815,1.65815,1.6581,1.65815,167000001.0
2007-09-27 15:05:00,1.65815,1.65815,1.65805,1.65805,412100000.0
2007-09-27 15:06:00,1.658,1.65815,1.658,1.65815,784099993.0
2007-09-27 15:07:00,1.65815,1.6582,1.65805,1.65815,523800001.0
2007-09-27 15:08:00,1.65815,1.65835,1.6581,1.65825,312500000.0
2007-09-27 15:09:00,1.6583,1.6583,1.6582,1.65825,468699993.0
2007-09-27 15:10:00,1.6583,1.65855,1.6583,1.65855,236200000.0
2007-09-27 15:11:00,1.65855,1.65885,1.65845,1.65855,753799994.0
2007-09-27 15:12:00,1.65855,1.6587,1.65855,1.65865,67200000.0
2007-09-27 15:13:00,1.65865,1.65865,1.65845,1.6585,185799999.0
2007-09-27 15:14:00,1.6585,1.65865,1.6584,1.65855,250399997.0
2007-09-27 15:15:00,1.65855,1.6586,1.65845,1.65845,46600000.0
2007-09-27 15:16:00,1.6585,1.65855,1.65845,1.65855,71200000.0
2007-09-27 15:17:00,1.65855,1.6586,1.65855,1.6586,127700000.0
2007-09-27 15:18:00,1.6586,1.65885,1.6585,1.65855,1286299996.0
2007-09-27 15:19:00,1.65855,1.65865,1.6585,1.6585,315800004.0
2007-09-27 15:20:00,1.6585,1.65865,1.6585,1.65855,724599997.0
2007-09-27 15:21:00,1.6585,1.6586,1.65845,1.6585,366199997.0
2007-09-27 15:22:00,1.6585,1.65855,1.6585,1.65855,50800000.0
2007-09-27 15:23:00,1.6585,1.6587,1.6585,1.6587,449000001.0
2007-09-27 15:24:00,1.65865,1.65875,1.65865,1.6587,71499999.0
2007-09-27 15:25:00,1.6587,1.6587,1.6585,1.65855,1567299978.0
2007-09-27 15:26:00,1.6586,1.6588,1.6585,1.6586,875599993.0
2007-09-27 15:27:00,1.6586,1.6586,1.6585,1.6585,631400003.0
2007-09-27 15:28:00,1.6585,1.6587,1.6585,1.6586,160900001.0
2007-09-27 15:29:00,1.6586,1.6587,1.6585,1.6586,513500004.0
2007-09-27 15:30:00,1.6586,1.65865,1.6582,1.6583,1903500026.0
2007-09-27 15:31:00,1.6583,1.6583,1.658,1.6581,725300013.0
2007-09-27 15:32:00,1.6581,1.65825,1.6581,1.6581,599700000.0
2007-09-27 15:33:00,1.6581,1.6582,1.6581,1.6582,209900001.0
2007-09-27 15:34:00,1.6582,1.6582,1.658,1.65805,223500001.0
2007-09-27 15:35:00,1.65805,1.6582,1.658,1.65805,146699998.0
2007-09-27 15:36:00,1.65805,1.6583,1.65805,1.65825,377300003.0
2007-09-27 15:37:00,1.6583,1.6584,1.65825,1.6584,38700000.0
2007-09-27 15:38:00,1.6584,1.65885,1.6584,1.65875,1315400000.0
2007-09-27 15:39:00,1.65875,1.6588,1.65855,1.65865,325499998.0
2007-09-27 15:40:00,1.65865,1.6588,1.65855,1.6587,662900001.0
2007-09-27 15:41:00,1.65875,1.65875,1.65865,1.6587,143000000.0
2007-09-27 15:42:00,1.6587,1.6587,1.6587,1.6587,270000000.0
2007-09-27 15:43:00,1.6587,1.6588,1.6586,1.6587,283400000.0
2007-09-27 15:44:00,1.65875,1.65885,1.65865,1.6587,251600000.0
2007-09-27 15:45:00,1.6587,1.6588,1.65865,1.65865,807200002.0
2007-09-27 15:46:00,1.6587,1.65875,1.6586,1.65865,285299998.0
2007-09-27 15:47:00,1.65865,1.65875,1.6585,1.6586,598500001.0
2007-09-27 15:48:00,1.6586,1.65875,1.65855,1.6586,1169599998.0
2007-09-27 15:49:00,1.6586,1.65875,1.65855,1.6587,372100000.0
2007-09-27 15:50:00,1.6587,1.6587,1.65865,1.6587,100400000.0
2007-09-27 15:51:00,1.65865,1.6587,1.65845,1.65845,239999997.0
2007-09-27 15:52:00,1.65845,1.65845,1.65815,1.6583,127300000.0
2007-09-27 15:53:00,1.6583,1.65855,1.65825,1.65835,91000002.0
2007-09-27 15:54:00,1.65835,1.6586,1.6583,1.6586,905199996.0
2007-09-27 15:55:00,1.6586,1.6586,1.65855,1.65855,553900000.0
2007-09-27 15:56:00,1.6586,1.6588,1.6586,1.6587,944600004.0
2007-09-27 15:57:00,1.6587,1.65875,1.6586,1.65875,784300011.0
2007-09-27 15:58:00,1.65875,1.6588,1.6586,1.65875,1339300020.0
2007-09-27 15:59:00,1.6587,1.6592,1.6587,1.659,1403499988.0
2007-09-27 16:00:00,1.6589,1.659,1.6584,1.6587,1622900010.0
2007-09-27 16:01:00,1.6586,1.6589,1.6585,1.6588,1622900010.0
2007-09-27 16:02:00,1.65885,1.65895,1.65865,1.6589,1622900010.0
2007-09-27 16:03:00,1.6589,1.6589,1.6587,1.6589,1777700010.0
2007-09-27 16:04:00,1.6588,1.6588,1.6585,1.6588,1777700010.0
2007-09-27 16:05:00,1.6588,1.65885,1.6586,1.65865,1777700010.0
2007-09-27 16:06:00,1.65865,1.6587,1.6585,1.65865,2097399981.0
2007-09-27 16:07:00,1.6586,1.65865,1.6585,1.6585,1730399999.0
2007-09-27 16:08:00,1.6586,1.6588,1.6585,1.6587,695700001.0
2007-09-27 16:09:00,1.6587,1.6588,1.6587,1.6588,624900001.0
2007-09-27 16:10:00,1.65875,1.65885,1.6587,1.65875,477999998.0
2007-09-27 16:11:00,1.65875,1.6588,1.65855,1.6587,1527200010.0
2007-09-27 16:12:00,1.6587,1.65875,1.6586,1.6586,883800000.0
2007-09-27 16:13:00,1.6586,1.6586,1.65845,1.6585,329300001.0
2007-09-27 16:14:00,1.65845,1.65855,1.6583,1.6583,383399999.0
2007-09-27 16:15:00,1.6583,1.6584,1.65805,1.6581,664499997.0
2007-09-27 16:16:00,1.6581,1.6582,1.65805,1.65815,850549996.0
2007-09-27 16:17:00,1.65815,1.6583,1.65815,1.6582,918200010.0
2007-09-27 16:18:00,1.65825,1.65825,1.65815,1.65825,646500004.0
2007-09-27 16:19:00,1.6582,1.6584,1.6582,1.6584,687799996.0
2007-09-27 16:20:00,1.6584,1.6586,1.65835,1.65855,1110300007.0
2007-09-27 16:21:00,1.6586,1.6586,1.6585,1.6586,1203199999.0
2007-09-27 16:22:00,1.6586,1.6586,1.6585,1.6586,1804700000.0
2007-09-27 16:23:00,1.6587,1.65875,1.65855,1.6587,1804700000.0
2007-09-27 16:24:00,1.6587,1.659,1.65865,1.659,1515400003.0
2007-09-27 16:25:00,1.659,1.6591,1.65895,1.65905,354700000.0
2007-09-27 16:26:00,1.6591,1.6593,1.65895,1.659,1284000014.0
2007-09-27 16:27:00,1.659,1.659,1.65875,1.65875,1147599989.0
2007-09-27 16:28:00,1.65875,1.6588,1.6585,1.6586,872000009.0
2007-09-27 16:29:00,1.6586,1.6587,1.6584,1.6585,883999997.0
2007-09-27 16:30:00,1.65845,1.6586,1.6584,1.6585,1216200010.0
2007-09-27 16:31:00,1.65855,1.6588,1.65835,1.6584,2021100004.0
2007-09-27 16:32:00,1.65835,1.65855,1.65835,1.6585,1274000002.0
2007-09-27 16:33:00,1.6585,1.6585,1.65835,1.6584,345200000.0
2007-09-27 16:34:00,1.6584,1.65845,1.65835,1.6584,1890200007.0
2007-09-27 16:35:00,1.65835,1.6585,1.6583,1.6584,937999992.0
2007-09-27 16:36:00,1.6584,1.6587,1.65835,1.65865,1819499986.0
2007-09-27 16:37:00,1.65865,1.65875,1.65845,1.65875,386099990.0
2007-09-27 16:38:00,1.6587,1.6587,1.6585,1.65855,53100000.0
2007-09-27 16:39:00,1.65855,1.6587,1.65845,1.65865,620999996.0
2007-09-27 16:40:00,1.65865,1.65885,1.6586,1.65865,238900000.0
2007-09-27 16:41:00,1.65865,1.65895,1.65865,1.6589,252599998.0
2007-09-27 16:42:00,1.65895,1.65895,1.6586,1.65865,175100000.0
2007-09-27 16:43:00,1.6587,1.65875,1.65865,1.65875,181999996.0
2007-09-27 16:44:00,1.6586,1.6587,1.65855,1.6586,141300000.0
2007-09-27 16:45:00,1.6586,1.65865,1.6585,1.6586,163600002.0
2007-09-27 16:46:00,1.65855,1.6591,1.65855,1.6589,1353400005.0
2007-09-27 16:47:00,1.6588,1.6589,1.65865,1.65875,529900001.0
2007-09-27 16:48:00,1.6588,1.6588,1.6587,1.65875,99300000.0
2007-09-27 16:49:00,1.65885,1.6592,1.65885,1.6591,1457699988.0
2007-09-27 16:50:00,1.6591,1.6594,1.659,1.6593,1762700027.0
2007-09-27 16:51:00,1.6594,1.6595,1.6593,1.6593,1762700027.0
2007-09-27 16:52:00,1.6593,1.6594,1.6592,1.6593,1184399999.0
2007-09-27 16:53:00,1.6593,1.6593,1.65915,1.6593,212500001.0
2007-09-27 16:54:00,1.65925,1.6594,1.6592,1.65925,795599994.0
2007-09-27 16:55:00,1.65925,1.6598,1.65925,1.6598,804799995.0
2007-09-27 16:56:00,1.6598,1.6598,1.65955,1.65955,1263599989.0
2007-09-27 16:57:00,1.65955,1.6597,1.65945,1.6596,1044000010.0
2007-09-27 16:58:00,1.6596,1.6598,1.65955,1.65965,814700005.0
2007-09-27 16:59:00,1.6597,1.6598,1.65965,1.65975,962900003.0
2007-09-27 17:00:00,1.65975,1.6598,1.6596,1.6596,1766700014.0
2007-09-27 17:01:00,1.6596,1.6596,1.6594,1.6595,231900001.0
2007-09-27 17:02:00,1.6596,1.6596,1.6594,1.6596,910300012.0
2007-09-27 17:03:00,1.6596,1.6597,1.6595,1.6596,1119000000.0
2007-09-27 17:04:00,1.65965,1.65965,1.6594,1.6595,618000001.0
2007-09-27 17:05:00,1.6595,1.6595,1.6593,1.6593,372800002.0
2007-09-27 17:06:00,1.6594,1.6596,1.6594,1.6595,366999993.0
2007-09-27 17:07:00,1.65928,1.65965,1.65888,1.65935,114400000.0
2007-09-27 17:08:00,1.6596,1.6598,1.65955,1.6597,1173400004.0
2007-09-27 17:09:00,1.6597,1.6597,1.6595,1.6595,1299800012.0
2007-09-27 17:10:00,1.6595,1.6596,1.6594,1.6594,519899998.0
2007-09-27 17:11:00,1.6594,1.6595,1.6593,1.6595,590599995.0
2007-09-27 17:12:00,1.6595,1.6596,1.65935,1.6594,979900005.0
2007-09-27 17:13:00,1.6594,1.6595,1.65935,1.6595,552599991.0
2007-09-27 17:14:00,1.65945,1.65955,1.65945,1.6595,611099997.0
2007-09-27 17:15:00,1.6595,1.6596,1.6594,1.6595,514599994.0
2007-09-27 17:16:00,1.6595,1.6596,1.65925,1.6594,607499997.0
2007-09-27 17:17:00,1.6594,1.6594,1.65915,1.65935,357899998.0
2007-09-27 17:18:00,1.6592,1.6593,1.6591,1.6592,1068800000.0
2007-09-27 17:19:00,1.6593,1.6594,1.65895,1.65915,1068800000.0
2007-09-27 17:20:00,1.6591,1.6592,1.65895,1.6592,531999994.0
2007-09-27 17:21:00,1.6592,1.6593,1.65915,1.6592,655799999.0
2007-09-27 17:22:00,1.6592,1.65925,1.65905,1.65905,698800001.0
2007-09-27 17:23:00,1.65905,1.6591,1.65875,1.65875,240499999.0
2007-09-27 17:24:00,1.6588,1.65895,1.6588,1.65885,528499987.0
2007-09-27 17:25:00,1.6589,1.6589,1.65865,1.65865,91499999.0
2007-09-27 17:26:00,1.65865,1.6588,1.65855,1.6588,155199998.0
2007-09-27 17:27:00,1.65875,1.65875,1.6585,1.6586,775600008.0
2007-09-27 17:28:00,1.65865,1.6587,1.6586,1.65865,2147100022.0
2007-09-27 17:29:00,1.65865,1.65875,1.65865,1.65875,879499991.0
2007-09-27 17:30:00,1.65875,1.6588,1.6586,1.6586,755100015.0
2007-09-27 17:31:00,1.6586,1.6587,1.6585,1.6586,1122999996.0
2007-09-27 17:32:00,1.6586,1.65875,1.65845,1.65865,392399996.0
2007-09-27 17:33:00,1.65865,1.6588,1.6586,1.6587,302700000.0
2007-09-27 17:34:00,1.65875,1.6588,1.65865,1.65875,1006499996.0
2007-09-27 17:35:00,1.65875,1.65875,1.65855,1.65855,215700001.0
2007-09-27 17:36:00,1.65855,1.6586,1.65835,1.65845,276499996.0
2007-09-27 17:37:00,1.65845,1.65865,1.65845,1.6586,1384599988.0
2007-09-27 17:38:00,1.6586,1.65865,1.65845,1.65865,1028200002.0
2007-09-27 17:39:00,1.65865,1.65865,1.65855,1.6586,257100002.0
2007-09-27 17:40:00,1.6586,1.65885,1.65855,1.6588,744500001.0
2007-09-27 17:41:00,1.65875,1.6588,1.65865,1.6588,449100003.0
2007-09-27 17:42:00,1.6588,1.65885,1.6587,1.65885,965499997.0
2007-09-27 17:43:00,1.65885,1.65885,1.6587,1.65885,686700011.0
2007-09-27 17:44:00,1.6588,1.6589,1.6588,1.6588,366600005.0
2007-09-27 17:45:00,1.6588,1.6589,1.6587,1.6589,1492099998.0
2007-09-27 17:46:00,1.6589,1.6591,1.6589,1.659,1544499984.0
2007-09-27 17:47:00,1.6589,1.6592,1.6588,1.6591,1048099999.0
2007-09-27 17:48:00,1.6592,1.6594,1.65905,1.6594,1048099999.0
2007-09-27 17:49:00,1.6594,1.6595,1.6593,1.6595,2040499993.0
2007-09-27 17:50:00,1.6595,1.6596,1.65935,1.6595,2040499993.0
2007-09-27 17:51:00,1.6595,1.6596,1.65925,1.65925,1057499998.0
2007-09-27 17:52:00,1.6593,1.6593,1.6591,1.6593,1348800001.0
2007-09-27 17:53:00,1.6594,1.6594,1.6592,1.6593,1238800003.0
2007-09-27 17:54:00,1.6593,1.6593,1.6591,1.6592,1238800003.0
2007-09-27 17:55:00,1.6591,1.6592,1.6591,1.6591,1918800039.0
2007-09-27 17:56:00,1.6592,1.6593,1.6592,1.6592,1918800039.0
2007-09-27 17:57:00,1.6592,1.6593,1.659,1.659,1101600001.0
2007-09-27 17:58:00,1.659,1.6591,1.65895,1.65905,1555100026.0
2007-09-27 17:59:00,1.65905,1.6591,1.659,1.65905,1016200017.0
2007-09-27 18:00:00,1.65905,1.6592,1.65905,1.6592,1189100014.0
2007-09-27 18:01:00,1.6592,1.6593,1.6592,1.65925,768899999.0
2007-09-27 18:02:00,1.6592,1.6595,1.65915,1.65945,1518000021.0
2007-09-27 18:03:00,1.6596,1.6596,1.6594,1.6595,1574900027.0
2007-09-27 18:04:00,1.6595,1.6596,1.6594,1.6595,1574900027.0
2007-09-27 18:05:00,1.6596,1.6598,1.6596,1.6597,1125200013.0
2007-09-27 18:06:00,1.6597,1.6598,1.65955,1.65955,1125200013.0
2007-09-27 18:07:00,1.65955,1.6599,1.6595,1.6596,1604600003.0
2007-09-27 18:08:00,1.6596,1.6596,1.6593,1.65945,1374400002.0
2007-09-27 18:09:00,1.65945,1.65955,1.6594,1.65945,959199990.0
2007-09-27 18:10:00,1.65945,1.6595,1.65945,1.6595,28200000.0
2007-09-27 18:11:00,1.65945,1.6595,1.65925,1.6594,700800001.0
2007-09-27 18:12:00,1.6594,1.65955,1.65935,1.6595,1248500001.0
2007-09-27 18:13:00,1.6595,1.6597,1.6594,1.6597,1674600011.0
2007-09-27 18:14:00,1.65965,1.6599,1.65965,1.65975,1028200000.0
2007-09-27 18:15:00,1.65975,1.6598,1.6595,1.65955,586099994.0
2007-09-27 18:16:00,1.6595,1.6596,1.65945,1.6595,1028299997.0
2007-09-27 18:17:00,1.65955,1.6596,1.65945,1.65955,747900006.0
2007-09-27 18:18:00,1.65955,1.6596,1.65945,1.6595,580700000.0
2007-09-27 18:19:00,1.6595,1.6595,1.65925,1.6593,780400009.0
2007-09-27 18:20:00,1.6593,1.6593,1.659,1.65915,965400006.0
2007-09-27 18:21:00,1.6592,1.6597,1.6592,1.6595,419700001.0
2007-09-27 18:22:00,1.6595,1.6596,1.6594,1.6595,321499998.0
2007-09-27 18:23:00,1.6595,1.6596,1.6595,1.6595,26300000.0
2007-09-27 18:24:00,1.6595,1.6596,1.6594,1.6594,204700000.0
2007-09-27 18:25:00,1.6594,1.65945,1.6592,1.65935,1017600002.0
2007-09-27 18:26:00,1.65935,1.65955,1.65925,1.65955,209299999.0
2007-09-27 18:27:00,1.65955,1.65965,1.65945,1.6595,1368100005.0
2007-09-27 18:28:00,1.6595,1.65955,1.65945,1.65955,372700003.0
2007-09-27 18:29:00,1.6596,1.6596,1.6595,1.65955,47600000.0
2007-09-27 18:30:00,1.65955,1.6596,1.6595,1.6596,370499996.0
2007-09-27 18:31:00,1.6596,1.6598,1.65955,1.65965,312300001.0
2007-09-27 18:32:00,1.65965,1.6597,1.65955,1.6596,656899991.0
2007-09-27 18:33:00,1.6596,1.6597,1.6596,1.6597,542199998.0
2007-09-27 18:34:00,1.65965,1.6597,1.65965,1.6597,366800001.0
2007-09-27 18:35:00,1.6597,1.65985,1.6597,1.65975,388399997.0
2007-09-27 18:36:00,1.65975,1.6599,1.65975,1.65975,347800001.0
2007-09-27 18:37:00,1.65975,1.6598,1.6596,1.6597,699599999.0
2007-09-27 18:38:00,1.65965,1.6597,1.65965,1.6597,100400000.0
2007-09-27 18:39:00,1.6597,1.65975,1.65955,1.6596,1014799994.0
2007-09-27 18:40:00,1.6596,1.6598,1.6595,1.65955,1789999999.0
2007-09-27 18:41:00,1.65955,1.65965,1.65955,1.6596,675199997.0
2007-09-27 18:42:00,1.6596,1.6597,1.65955,1.6597,640399989.0
2007-09-27 18:43:00,1.6597,1.6597,1.65955,1.6597,395800000.0
2007-09-27 18:44:00,1.6597,1.6597,1.6596,1.6596,101600000.0
2007-09-27 18:45:00,1.65965,1.65965,1.65935,1.65935,276199998.0
2007-09-27 18:46:00,1.6593,1.6594,1.65925,1.6594,922899998.0
2007-09-27 18:47:00,1.6594,1.6594,1.65915,1.65915,1395799987.0
2007-09-27 18:48:00,1.6592,1.6593,1.65915,1.6593,555299996.0
2007-09-27 18:49:00,1.6593,1.65935,1.65915,1.65915,621899995.0
2007-09-27 18:50:00,1.6592,1.6592,1.6591,1.6591,505999996.0
2007-09-27 18:51:00,1.6591,1.6591,1.6587,1.6587,1117200000.0
2007-09-27 18:52:00,1.6587,1.6588,1.65865,1.65875,1053000001.0
2007-09-27 18:53:00,1.6587,1.6588,1.6586,1.6586,753299999.0
2007-09-27 18:54:00,1.6586,1.65865,1.6586,1.6586,789500010.0
2007-09-27 18:55:00,1.65855,1.65855,1.65855,1.65855,52000000.0
2007-09-27 18:56:00,1.6586,1.65875,1.65855,1.65855,782700014.0
2007-09-27 18:57:00,1.6586,1.65865,1.6586,1.65865,568800014.0
2007-09-27 18:58:00,1.6587,1.6591,1.6587,1.65905,308699997.0
2007-09-27 18:59:00,1.65905,1.6591,1.6589,1.659,844000007.0
2007-09-27 19:00:00,1.65895,1.659,1.65885,1.65895,999400014.0
2007-09-27 19:01:00,1.65895,1.659,1.65885,1.65895,905199997.0
2007-09-27 19:02:00,1.659,1.659,1.65885,1.659,606900003.0
2007-09-27 19:03:00,1.659,1.6591,1.65895,1.65905,1313300002.0
2007-09-27 19:04:00,1.659,1.6591,1.65895,1.65905,1644600002.0
2007-09-27 19:05:00,1.65905,1.6591,1.6588,1.6588,293799998.0
2007-09-27 19:06:00,1.6589,1.65925,1.6588,1.65915,781399999.0
2007-09-27 19:07:00,1.65915,1.6593,1.65905,1.6593,766700005.0
2007-09-27 19:08:00,1.6593,1.6594,1.6592,1.65925,1642200004.0
2007-09-27 19:09:00,1.65925,1.65925,1.65895,1.65915,1617699994.0
2007-09-27 19:10:00,1.6592,1.65925,1.65915,1.6592,1661599999.0
2007-09-27 19:11:00,1.6592,1.6593,1.65905,1.6593,386699999.0
2007-09-27 19:12:00,1.6593,1.6594,1.65925,1.6593,1293600014.0
2007-09-27 19:13:00,1.6593,1.6594,1.65925,1.6594,568900001.0
2007-09-27 19:14:00,1.65935,1.65935,1.65905,1.65905,454700001.0
2007-09-27 19:15:00,1.6591,1.6592,1.659,1.6591,362800004.0
2007-09-27 19:16:00,1.6591,1.6591,1.65905,1.6591,70000001.0
2007-09-27 19:17:00,1.6591,1.6591,1.65905,1.6591,55600000.0
2007-09-27 19:18:00,1.6591,1.6592,1.6591,1.6591,258400009.0
2007-09-27 19:19:00,1.6591,1.6591,1.659,1.65905,250600004.0
2007-09-27 19:20:00,1.65905,1.6592,1.6589,1.65905,886700004.0
2007-09-27 19:21:00,1.65905,1.6591,1.65895,1.65895,736600011.0
2007-09-27 19:22:00,1.65895,1.659,1.6588,1.6589,682800002.0
2007-09-27 19:23:00,1.6589,1.659,1.65865,1.65875,1421600011.0
2007-09-27 19:24:00,1.6588,1.6589,1.6587,1.6587,1581899999.0
2007-09-27 19:25:00,1.6587,1.6588,1.6587,1.6588,690100000.0
2007-09-27 19:26:00,1.6588,1.65885,1.65875,1.65885,1066400013.0
2007-09-27 19:27:00,1.65885,1.65885,1.658,1.6585,1204199999.0
2007-09-27 19:28:00,1.6585,1.6585,1.65825,1.65825,670900001.0
2007-09-27 19:29:00,1.6583,1.6583,1.65745,1.6576,1220199986.0
2007-09-27 19:30:00,1.65755,1.6579,1.65755,1.6579,527999998.0
2007-09-27 19:31:00,1.6579,1.65815,1.65785,1.6581,672899995.0
2007-09-27 19:32:00,1.6581,1.6584,1.6581,1.6583,1020799995.0
2007-09-27 19:33:00,1.6584,1.65865,1.6584,1.6586,625825007.0
2007-09-27 19:34:00,1.6586,1.6587,1.65845,1.6587,1053800005.0
2007-09-27 19:35:00,1.6587,1.65875,1.65845,1.65845,590100007.0
2007-09-27 19:36:00,1.6585,1.6585,1.6583,1.6584,1315899982.0
2007-09-27 19:37:00,1.6584,1.6585,1.6584,1.6585,131499999.0
2007-09-27 19:38:00,1.6585,1.65865,1.6585,1.65855,1172100012.0
2007-09-27 19:39:00,1.65855,1.6586,1.6583,1.65845,1154300000.0
2007-09-27 19:40:00,1.6585,1.65855,1.6583,1.6584,450100005.0
2007-09-27 19:41:00,1.6584,1.6584,1.65825,1.6583,562000003.0
2007-09-27 19:42:00,1.6583,1.6584,1.65825,1.6584,1077000011.0
2007-09-27 19:43:00,1.6584,1.6584,1.6583,1.6583,642199983.0
2007-09-27 19:44:00,1.6583,1.6583,1.6583,1.6583,313300007.0
2007-09-27 19:45:00,1.6583,1.65835,1.65805,1.65805,1534099996.0
2007-09-27 19:46:00,1.65805,1.6581,1.65805,1.6581,1035499991.0
2007-09-27 19:47:00,1.6581,1.6583,1.65805,1.6582,1883374998.0
2007-09-27 19:48:00,1.65805,1.6583,1.65805,1.6583,1026999995.0
2007-09-27 19:49:00,1.65825,1.6585,1.65825,1.65835,1400999992.0
2007-09-27 19:50:00,1.6583,1.6585,1.6581,1.6585,1270100006.0
2007-09-27 19:51:00,1.6585,1.6585,1.6583,1.6583,1270100006.0
2007-09-27 19:52:00,1.6583,1.6584,1.6583,1.6583,1676799990.0
2007-09-27 19:53:00,1.6583,1.65835,1.65825,1.65825,647899988.0
2007-09-27 19:54:00,1.6582,1.65825,1.65815,1.6582,1888800007.0
2007-09-27 19:55:00,1.6582,1.6583,1.6582,1.6583,229800000.0
2007-09-27 19:56:00,1.6583,1.6584,1.65825,1.65835,141300000.0
2007-09-27 19:57:00,1.6583,1.6583,1.65825,1.6583,61800000.0
2007-09-27 19:58:00,1.6583,1.6583,1.6583,1.6583,80000000.0
2007-09-27 19:59:00,1.6583,1.6583,1.65825,1.6583,85300000.0
2007-09-27 20:00:00,1.6583,1.6586,1.6583,1.6585,619900002.0
2007-09-27 20:01:00,1.6586,1.6588,1.6585,1.6588,1949099970.0
2007-09-27 20:02:00,1.6587,1.6589,1.6587,1.6588,230059060.0
2007-09-27 20:03:00,1.65875,1.6588,1.6587,1.65875,230059060.0
2007-09-27 20:04:00,1.6589,1.6589,1.6587,1.6588,940606023.0
2007-09-27 20:05:00,1.6588,1.6589,1.6588,1.65885,940606023.0
2007-09-27 20:06:00,1.6589,1.6589,1.6588,1.6588,498599999.0
2007-09-27 20:07:00,1.6588,1.6591,1.6588,1.659,1068699997.0
2007-09-27 20:08:00,1.65905,1.6592,1.659,1.65905,1445830205.0
2007-09-27 20:09:00,1.6591,1.6592,1.65905,1.6591,1201899986.0
2007-09-27 20:10:00,1.6591,1.6591,1.659,1.659,540099998.0
2007-09-27 20:11:00,1.65895,1.6591,1.65895,1.659,599300006.0
2007-09-27 20:12:00,1.659,1.6591,1.659,1.659,987800014.0
2007-09-27 20:13:00,1.659,1.65925,1.659,1.65925,1396599989.0
2007-09-27 20:14:00,1.65925,1.65925,1.6592,1.6592,252699995.0
2007-09-27 20:15:00,1.6592,1.6593,1.6592,1.6593,477300005.0
2007-09-27 20:16:00,1.6592,1.6592,1.6591,1.6591,998599998.0
2007-09-27 20:17:00,1.6591,1.6593,1.6591,1.6592,2062299968.0
2007-09-27 20:18:00,1.6592,1.6593,1.65915,1.65915,1925999909.0
2007-09-27 20:19:00,1.65915,1.6592,1.6591,1.6592,1696453004.0
2007-09-27 20:20:00,1.6592,1.6592,1.6592,1.6592,1370799964.0
2007-09-27 20:21:00,1.65915,1.6592,1.65915,1.65915,357600001.0
2007-09-27 20:22:00,1.6592,1.6592,1.65915,1.6592,250400007.0
2007-09-27 20:23:00,1.65915,1.6593,1.65915,1.65925,340500001.0
2007-09-27 20:24:00,1.65925,1.6593,1.6592,1.65925,507699999.0
2007-09-27 20:25:00,1.6593,1.6593,1.6592,1.6592,651399993.0
2007-09-27 20:26:00,1.6592,1.6592,1.6591,1.6591,532899998.0
2007-09-27 20:27:00,1.65915,1.65915,1.65915,1.65915,2400000.0
2007-09-27 20:28:00,1.6592,1.6592,1.6591,1.65915,297199998.0
2007-09-27 20:29:00,1.65915,1.6592,1.6591,1.6591,775599995.0
2007-09-27 20:30:00,1.6591,1.6592,1.65905,1.6592,745199997.0
2007-09-27 20:31:00,1.6592,1.65925,1.6592,1.65925,77600000.0
2007-09-27 20:32:00,1.65925,1.6595,1.6592,1.65925,653500003.0
2007-09-27 20:33:00,1.6593,1.65935,1.65925,1.65935,515900006.0
2007-09-27 20:34:00,1.65935,1.65935,1.65935,1.65935,4000000.0
2007-09-27 20:35:00,1.65935,1.65935,1.6593,1.65935,676099997.0
2007-09-27 20:36:00,1.65935,1.65935,1.6593,1.6593,967400013.0
2007-09-27 20:37:00,1.6593,1.6593,1.65915,1.65925,1019300002.0
2007-09-27 20:38:00,1.65925,1.65925,1.6592,1.65925,276800003.0
2007-09-27 20:39:00,1.65925,1.6593,1.65925,1.65925,472600001.0
2007-09-27 20:40:00,1.6592,1.65925,1.659,1.659,169600000.0
2007-09-27 20:41:00,1.659,1.659,1.659,1.659,224700000.0
2007-09-27 20:42:00,1.659,1.659,1.659,1.659,263000001.0
2007-09-27 20:43:00,1.659,1.65905,1.659,1.659,321399994.0
2007-09-27 20:44:00,1.659,1.659,1.65895,1.659,229000005.0
2007-09-27 20:45:00,1.659,1.659,1.6589,1.6589,705399997.0
2007-09-27 20:46:00,1.6589,1.6595,1.6588,1.65925,779500000.0
2007-09-27 20:47:00,1.6593,1.6594,1.65905,1.65905,820000008.0
2007-09-27 20:48:00,1.6591,1.6591,1.6589,1.659,1230599999.0
2007-09-27 20:49:00,1.659,1.659,1.6589,1.659,446400000.0
2007-09-27 20:50:00,1.659,1.6592,1.65895,1.6592,613399997.0
2007-09-27 20:51:00,1.6592,1.6593,1.65915,1.6593,280300002.0
2007-09-27 20:52:00,1.6593,1.6594,1.6593,1.6593,100099998.0
2007-09-27 20:53:00,1.6593,1.6598,1.6593,1.6597,1250799999.0
2007-09-27 20:54:00,1.6597,1.6598,1.65955,1.65955,656700006.0
2007-09-27 20:55:00,1.65955,1.6597,1.65935,1.65935,1095599994.0
2007-09-27 20:56:00,1.6594,1.6595,1.6594,1.65945,283900003.0
2007-09-27 20:57:00,1.65945,1.6598,1.6594,1.6597,1303999998.0
2007-09-27 20:58:00,1.6597,1.65975,1.65945,1.65965,698249998.0
2007-09-27 20:59:00,1.6595,1.65975,1.6595,1.6597,698999989.0
2007-09-27 21:00:00,1.6597,1.6599,1.65965,1.6597,522200002.0
2007-09-27 21:01:00,1.6597,1.6597,1.6595,1.65965,357399998.0
2007-09-27 21:02:00,1.65965,1.6598,1.65955,1.6598,1365699989.0
2007-09-27 21:03:00,1.65975,1.6598,1.65965,1.6597,844199998.0
2007-09-27 21:04:00,1.6597,1.65975,1.6597,1.65975,356499994.0
2007-09-27 21:05:00,1.65975,1.65975,1.6595,1.6595,387399996.0
2007-09-27 21:06:00,1.65922,1.65945,1.65922,1.65932,319599988.0
2007-09-27 21:07:00,1.65955,1.6597,1.65945,1.6595,1033900010.0
2007-09-27 21:08:00,1.6595,1.6596,1.6595,1.6595,461100001.0
2007-09-27 21:09:00,1.6595,1.6597,1.6595,1.6596,398500006.0
2007-09-27 21:10:00,1.6596,1.6597,1.65955,1.6596,516100003.0
2007-09-27 21:11:00,1.6596,1.6596,1.65955,1.65955,298399999.0
2007-09-27 21:12:00,1.6596,1.6597,1.65955,1.65955,560600000.0
2007-09-27 21:13:00,1.65955,1.6596,1.6595,1.6595,368999996.0
2007-09-27 21:14:00,1.65955,1.6597,1.65945,1.6597,1194999993.0
2007-09-27 21:15:00,1.6597,1.6597,1.65955,1.65955,499300000.0
2007-09-27 21:16:00,1.65955,1.6596,1.65945,1.6595,824599999.0
2007-09-27 21:17:00,1.6595,1.6595,1.65945,1.6595,136500002.0
2007-09-27 21:18:00,1.6595,1.65965,1.6595,1.6595,168899999.0
2007-09-27 21:19:00,1.6596,1.6596,1.6595,1.6595,337900003.0
2007-09-27 21:20:00,1.6595,1.65955,1.6594,1.6595,902700009.0
2007-09-27 21:21:00,1.6595,1.6595,1.6593,1.65945,1197400000.0
2007-09-27 21:22:00,1.65945,1.6597,1.65945,1.6595,568800012.0
2007-09-27 21:23:00,1.6595,1.6596,1.6595,1.6595,1206000025.0
2007-09-27 21:24:00,1.6595,1.65975,1.6595,1.65975,827299976.0
2007-09-27 21:25:00,1.65975,1.65985,1.65975,1.6598,538199998.0
2007-09-27 21:26:00,1.6598,1.6598,1.65965,1.65975,682999996.0
2007-09-27 21:27:00,1.6597,1.65975,1.65935,1.65935,884600007.0
2007-09-27 21:28:00,1.65935,1.6595,1.6593,1.65945,608000002.0
2007-09-27 21:29:00,1.65945,1.6596,1.6594,1.6595,278700007.0
2007-09-27 21:30:00,1.65945,1.6595,1.65935,1.6594,234400001.0
2007-09-27 21:31:00,1.6594,1.65955,1.65935,1.6594,979400007.0
2007-09-27 21:32:00,1.6594,1.6595,1.65935,1.65935,617800001.0
2007-09-27 21:33:00,1.6594,1.65965,1.6594,1.6596,654599999.0
2007-09-27 21:34:00,1.65955,1.6596,1.65955,1.65955,234900003.0
2007-09-27 21:35:00,1.6596,1.6596,1.6595,1.65955,34700000.0
2007-09-27 21:36:00,1.65955,1.65955,1.65955,1.65955,2800000.0
2007-09-27 21:37:00,1.6596,1.6596,1.6595,1.6596,45800001.0
2007-09-27 21:38:00,1.6596,1.6596,1.6594,1.6595,30299999.0
2007-09-27 21:39:00,1.65945,1.6599,1.65945,1.6598,277700000.0
2007-09-27 21:40:00,1.65985,1.65985,1.65965,1.6597,830599994.0
2007-09-27 21:41:00,1.6597,1.6597,1.65965,1.65965,221799999.0
2007-09-27 21:42:00,1.6597,1.6597,1.6596,1.6596,76800002.0
2007-09-27 21:43:00,1.6597,1.6597,1.6596,1.6596,270399991.0
2007-09-27 21:44:00,1.6596,1.6596,1.6594,1.65945,746099991.0
2007-09-27 21:45:00,1.65945,1.6595,1.65935,1.6595,823999993.0
2007-09-27 21:46:00,1.6595,1.6595,1.65935,1.65935,447699988.0
2007-09-27 21:47:00,1.65935,1.6594,1.65935,1.6594,327999998.0
2007-09-27 21:48:00,1.6594,1.65945,1.65925,1.6593,656200002.0
2007-09-27 21:49:00,1.65935,1.6594,1.6593,1.6594,208000000.0
2007-09-27 21:50:00,1.6594,1.6594,1.6594,1.6594,86400000.0
2007-09-27 21:51:00,1.6594,1.6594,1.65935,1.6594,195700000.0
2007-09-27 21:52:00,1.65935,1.6594,1.65935,1.6594,218700000.0
2007-09-27 21:53:00,1.6594,1.65945,1.65935,1.6594,1072499990.0
2007-09-27 21:54:00,1.6594,1.65945,1.65935,1.65935,824699982.0
2007-09-27 21:55:00,1.6594,1.65945,1.6594,1.6594,225600003.0
2007-09-27 21:56:00,1.6594,1.6595,1.65935,1.6594,904199996.0
2007-09-27 21:57:00,1.6594,1.65945,1.65935,1.6594,370900003.0
2007-09-27 21:58:00,1.6594,1.6594,1.65935,1.6594,770600001.0
2007-09-27 21:59:00,1.6594,1.6595,1.6594,1.6595,876800001.0
2007-09-27 22:00:00,1.6595,1.6595,1.6594,1.6594,414400001.0
2007-09-27 22:01:00,1.6595,1.6595,1.6595,1.6595,5400000.0
2007-09-27 22:02:00,1.65931,1.65931,1.65888,1.6591,1034999997.0
2007-09-27 22:03:00,1.6593,1.65935,1.6593,1.65935,46900000.0
2007-09-27 22:04:00,1.65935,1.65965,1.65935,1.65965,106500000.0
2007-09-27 22:05:00,1.65965,1.65965,1.65955,1.6596,405399997.0
2007-09-27 22:06:00,1.6596,1.6596,1.65955,1.65955,203999999.0
2007-09-27 22:07:00,1.65955,1.6596,1.65945,1.65945,311500003.0
2007-09-27 22:08:00,1.65945,1.6596,1.6594,1.6596,908999997.0
2007-09-27 22:09:00,1.6596,1.6598,1.6596,1.6597,598700009.0
2007-09-27 22:10:00,1.6597,1.6598,1.6597,1.6598,293600001.0
2007-09-27 22:11:00,1.6598,1.6598,1.65965,1.65965,367299997.0
2007-09-27 22:12:00,1.6597,1.6598,1.65965,1.6598,231399999.0
2007-09-27 22:13:00,1.65975,1.65975,1.65965,1.6597,225299996.0
2007-09-27 22:14:00,1.6597,1.6597,1.6597,1.6597,148800000.0
2007-09-27 22:15:00,1.6597,1.6597,1.6597,1.6597,56000000.0
2007-09-27 22:16:00,1.6598,1.6598,1.6597,1.6597,243200000.0
2007-09-27 22:17:00,1.6597,1.6597,1.6597,1.6597,308800005.0
2007-09-27 22:18:00,1.6597,1.6597,1.6595,1.6597,377200000.0
2007-09-27 22:19:00,1.6597,1.6598,1.6596,1.6596,269299999.0
2007-09-27 22:20:00,1.6596,1.65965,1.65955,1.6596,266199998.0
2007-09-27 22:21:00,1.6596,1.6598,1.65955,1.6598,218100002.0
2007-09-27 22:22:00,1.6598,1.6599,1.6597,1.65985,71500000.0
2007-09-27 22:23:00,1.65985,1.65985,1.6597,1.6598,108500000.0
2007-09-27 22:24:00,1.6597,1.6598,1.6597,1.6598,33900000.0
2007-09-27 22:25:00,1.6598,1.6598,1.65975,1.6598,13800000.0
2007-09-27 22:26:00,1.65958,1.65974,1.65956,1.65961,115499998.0
2007-09-27 22:27:00,1.6598,1.6598,1.6598,1.6598,9600000.0
2007-09-27 22:28:00,1.6598,1.6598,1.65975,1.6598,56400000.0
2007-09-27 22:29:00,1.6598,1.6602,1.65975,1.66015,207599999.0
2007-09-27 22:30:00,1.6602,1.6602,1.66,1.66,1151200001.0
2007-09-27 22:31:00,1.65995,1.6602,1.65995,1.6602,258800000.0
2007-09-27 22:32:00,1.6602,1.6602,1.65995,1.66005,427099999.0
2007-09-27 22:33:00,1.66005,1.6602,1.66,1.6602,76299999.0
2007-09-27 22:34:00,1.6602,1.6603,1.6602,1.66025,85300000.0
2007-09-27 22:35:00,1.66025,1.66035,1.6601,1.6603,330300000.0
2007-09-27 22:36:00,1.66025,1.6603,1.66,1.6601,388200002.0
2007-09-27 22:37:00,1.6601,1.6601,1.66005,1.6601,309500000.0
2007-09-27 22:38:00,1.6601,1.66015,1.66,1.66005,512799999.0
2007-09-27 22:39:00,1.6601,1.6601,1.6601,1.6601,264000000.0
2007-09-27 22:40:00,1.6602,1.6602,1.6601,1.6601,308000000.0
2007-09-27 22:41:00,1.6602,1.6602,1.66005,1.66015,205400000.0
2007-09-27 22:42:00,1.6602,1.66045,1.6602,1.66045,420200003.0
2007-09-27 22:43:00,1.66045,1.66045,1.66015,1.6603,744800000.0
2007-09-27 22:44:00,1.6603,1.6603,1.66025,1.66025,525800001.0
2007-09-27 22:45:00,1.6603,1.6603,1.66025,1.6603,537600010.0
2007-09-27 22:46:00,1.6603,1.6604,1.66025,1.6603,633200004.0
2007-09-27 22:47:00,1.6603,1.6603,1.6603,1.6603,712800018.0
2007-09-27 22:48:00,1.6603,1.6604,1.6603,1.66035,452700002.0
2007-09-27 22:49:00,1.66035,1.6604,1.66035,1.6604,563000006.0
2007-09-27 22:50:00,1.6604,1.6604,1.66035,1.6604,208999999.0
2007-09-27 22:51:00,1.66035,1.6604,1.66035,1.6604,168500000.0
2007-09-27 22:52:00,1.6604,1.6605,1.6604,1.6604,257600000.0
2007-09-27 22:53:00,1.66035,1.6604,1.66035,1.66035,221000000.0
2007-09-27 22:54:00,1.66035,1.6605,1.66035,1.66035,510000004.0
2007-09-27 22:55:00,1.66035,1.6604,1.66035,1.66035,139000004.0
2007-09-27 22:56:00,1.6604,1.6604,1.6604,1.6604,538999986.0
2007-09-27 22:57:00,1.6604,1.6606,1.6603,1.6605,555900001.0
2007-09-27 22:58:00,1.66045,1.6605,1.66045,1.6605,214599998.0
2007-09-27 22:59:00,1.6606,1.6612,1.6606,1.6611,1025000002.0
2007-09-27 23:00:00,1.6611,1.6611,1.6607,1.6609,1005900000.0
2007-09-27 23:01:00,1.6607,1.661,1.6605,1.6608,243300000.0
2007-09-27 23:02:00,1.6609,1.661,1.6609,1.661,19200000.0
2007-09-27 23:03:00,1.661,1.6611,1.6608,1.6609,41600000.0
2007-09-27 23:04:00,1.6609,1.6609,1.6607,1.6608,59100000.0
2007-09-27 23:05:00,1.6608,1.6609,1.6607,1.6607,182500002.0
2007-09-27 23:06:00,1.6608,1.6608,1.6607,1.6607,98400000.0
2007-09-27 23:07:00,1.6607,1.6609,1.6606,1.6608,175399998.0
2007-09-27 23:08:00,1.66059,1.6607,1.66035,1.66058,547000007.0
2007-09-27 23:09:00,1.6608,1.6608,1.6608,1.6608,32800000.0
2007-09-27 23:10:00,1.6608,1.6609,1.6608,1.6608,298400000.0
2007-09-27 23:11:00,1.6608,1.6609,1.6607,1.6607,747999986.0
2007-09-27 23:12:00,1.6609,1.66095,1.6608,1.6609,88600000.0
2007-09-27 23:13:00,1.661,1.66115,1.661,1.6611,93600000.0
2007-09-27 23:14:00,1.6611,1.66135,1.661,1.661,277600000.0
2007-09-27 23:15:00,1.661,1.66175,1.661,1.66115,365200000.0
2007-09-27 23:16:00,1.6611,1.66115,1.66075,1.66105,926299997.0
2007-09-27 23:17:00,1.66105,1.66115,1.6609,1.66095,448200002.0
2007-09-27 23:18:00,1.6609,1.661,1.6609,1.66095,161000000.0
2007-09-27 23:19:00,1.66095,1.66095,1.6609,1.6609,92500000.0
2007-09-27 23:20:00,1.661,1.66105,1.66095,1.66095,50800000.0
2007-09-27 23:21:00,1.66095,1.6613,1.6607,1.66095,313200001.0
2007-09-27 23:22:00,1.6606,1.6607,1.66039,1.66064,245699986.0
2007-09-27 23:23:00,1.66095,1.66095,1.6608,1.66085,277899991.0
2007-09-27 23:24:00,1.6609,1.6611,1.66075,1.66095,414099994.0
2007-09-27 23:25:00,1.66095,1.66095,1.6609,1.66095,90200000.0
2007-09-27 23:26:00,1.66095,1.66105,1.66065,1.6607,546199998.0
2007-09-27 23:27:00,1.6607,1.66095,1.6605,1.66085,520599996.0
2007-09-27 23:28:00,1.6609,1.66095,1.66085,1.6609,342400000.0
2007-09-27 23:29:00,1.6609,1.6609,1.66085,1.66085,134300000.0
2007-09-27 23:30:00,1.6609,1.6609,1.6608,1.66085,539600000.0
2007-09-27 23:31:00,1.66073,1.66084,1.66065,1.66077,11100000.0
2007-09-27 23:32:00,1.6609,1.6609,1.6609,1.6609,2400000.0
2007-09-27 23:33:00,1.6609,1.6609,1.66075,1.66085,25100000.0
2007-09-27 23:34:00,1.66085,1.6609,1.6607,1.66085,83800000.0
2007-09-27 23:35:00,1.66085,1.6609,1.66075,1.66085,88000002.0
2007-09-27 23:36:00,1.66085,1.66085,1.6605,1.6605,78100000.0
2007-09-27 23:37:00,1.66045,1.66065,1.66035,1.6606,304900002.0
2007-09-27 23:38:00,1.6606,1.6606,1.66055,1.6606,168899998.0
2007-09-27 23:39:00,1.6606,1.66065,1.6606,1.6606,349299997.0
2007-09-27 23:40:00,1.6606,1.6606,1.6606,1.6606,112100000.0
2007-09-27 23:41:00,1.6606,1.6606,1.6606,1.6606,25000000.0
2007-09-27 23:42:00,1.6606,1.6606,1.6604,1.6604,100800001.0
2007-09-27 23:43:00,1.6605,1.66065,1.6604,1.6605,401200002.0
2007-09-27 23:44:00,1.66045,1.6606,1.66025,1.66045,706600005.0
2007-09-27 23:45:00,1.66045,1.6605,1.6603,1.66035,182900000.0
2007-09-27 23:46:00,1.6603,1.6604,1.66025,1.6604,464400000.0
2007-09-27 23:47:00,1.6604,1.6606,1.6604,1.6605,261000000.0
2007-09-27 23:48:00,1.6605,1.6605,1.6604,1.6604,95700000.0
2007-09-27 23:49:00,1.66014,1.66014,1.65964,1.66003,134100003.0
2007-09-27 23:50:00,1.66013,1.66032,1.66013,1.66029,223600005.0
2007-09-27 23:51:00,1.6604,1.6604,1.6604,1.6604,125500000.0
2007-09-27 23:52:00,1.6604,1.6604,1.6604,1.6604,214400000.0
2007-09-27 23:53:00,1.6604,1.6604,1.6604,1.6604,82900000.0
2007-09-27 23:54:00,1.66035,1.66045,1.66035,1.66045,122300000.0
2007-09-27 23:55:00,1.66045,1.66045,1.6604,1.6604,49300000.0
2007-09-27 23:56:00,1.6604,1.6604,1.6604,1.6604,140800000.0
2007-09-27 23:57:00,1.6604,1.6604,1.6604,1.6604,132800000.0
2007-09-27 23:58:00,1.6604,1.6604,1.6604,1.6604,35200000.0
2007-09-27 23:59:00,1.6604,1.6605,1.66035,1.6605,227800000.0
2007-09-28 00:00:00,1.6605,1.6605,1.66035,1.66035,90200000.0
2007-09-28 00:01:00,1.66035,1.6604,1.66035,1.6604,93500000.0
2007-09-28 00:02:00,1.66035,1.6604,1.66035,1.6604,193300000.0
2007-09-28 00:03:00,1.6604,1.6604,1.66035,1.66035,30400000.0
2007-09-28 00:04:00,1.6604,1.6604,1.6604,1.6604,33600000.0
2007-09-28 00:05:00,1.66031,1.66032,1.66015,1.66032,1184299986.0
2007-09-28 00:06:00,1.6604,1.6604,1.6604,1.6604,70400000.0
2007-09-28 00:07:00,1.66055,1.6606,1.66055,1.66055,15200000.0
2007-09-28 00:08:00,1.66055,1.66055,1.6604,1.6604,232199999.0
2007-09-28 00:09:00,1.66045,1.6605,1.66045,1.66045,137800002.0
2007-09-28 00:10:00,1.6605,1.6605,1.6604,1.6604,86400001.0
2007-09-28 00:11:00,1.66031,1.66031,1.65977,1.66007,632600002.0
2007-09-28 00:12:00,1.6604,1.6604,1.6604,1.6604,131199998.0
2007-09-28 00:13:00,1.6604,1.6604,1.6604,1.6604,51200000.0
2007-09-28 00:14:00,1.6604,1.6604,1.6604,1.6604,35200000.0
2007-09-28 00:15:00,1.6604,1.6604,1.66035,1.66035,54100000.0
2007-09-28 00:16:00,1.66035,1.66045,1.66035,1.6604,94100002.0
2007-09-28 00:17:00,1.6604,1.6604,1.6604,1.6604,64800000.0
2007-09-28 00:18:00,1.6604,1.6604,1.6604,1.6604,69600000.0
2007-09-28 00:19:00,1.6604,1.6604,1.6604,1.6604,52800000.0
2007-09-28 00:20:00,1.6604,1.6604,1.66035,1.66035,106900001.0
2007-09-28 00:21:00,1.66035,1.6604,1.66035,1.6604,154099996.0
2007-09-28 00:22:00,1.6604,1.6605,1.6604,1.6605,158899998.0
2007-09-28 00:23:00,1.66045,1.66055,1.66045,1.6605,166000001.0
2007-09-28 00:24:00,1.6605,1.6606,1.6605,1.6606,217999998.0
2007-09-28 00:25:00,1.66055,1.6606,1.66045,1.6605,235599999.0
2007-09-28 00:26:00,1.6605,1.6605,1.6604,1.6604,82600000.0
2007-09-28 00:27:00,1.6604,1.6604,1.6604,1.6604,96000000.0
2007-09-28 00:28:00,1.6604,1.6604,1.6602,1.66035,63900000.0
2007-09-28 00:29:00,1.6604,1.6604,1.6604,1.6604,30400000.0
2007-09-28 00:30:00,1.6604,1.6604,1.66035,1.6604,18900000.0
2007-09-28 00:31:00,1.6604,1.6604,1.6604,1.6604,11200000.0
2007-09-28 00:32:00,1.6604,1.6604,1.6604,1.6604,9600000.0
2007-09-28 00:33:00,1.6604,1.6604,1.6604,1.6604,9600000.0
2007-09-28 00:34:00,1.6605,1.6605,1.66035,1.6604,45600000.0
2007-09-28 00:35:00,1.6604,1.6604,1.66035,1.66035,36200000.0
2007-09-28 00:36:00,1.6604,1.6604,1.66035,1.66035,4200000.0
2007-09-28 00:37:00,1.66035,1.66035,1.66035,1.66035,2600000.0
2007-09-28 00:38:00,1.6604,1.66055,1.6604,1.66055,31800000.0
2007-09-28 00:39:00,1.66055,1.66055,1.6605,1.6605,93100000.0
2007-09-28 00:40:00,1.6605,1.66055,1.6605,1.6605,60000000.0
2007-09-28 00:41:00,1.6605,1.6605,1.66035,1.6605,109099999.0
2007-09-28 00:42:00,1.6605,1.6605,1.66035,1.6604,204900000.0
2007-09-28 00:43:00,1.6604,1.6604,1.66035,1.66035,77200000.0
2007-09-28 00:44:00,1.6604,1.66045,1.6604,1.6604,88800000.0
2007-09-28 00:45:00,1.6604,1.6604,1.66035,1.66035,71100000.0
2007-09-28 00:46:00,1.66035,1.6604,1.65965,1.66005,168400000.0
2007-09-28 00:47:00,1.6601,1.66015,1.66005,1.6601,97400000.0
2007-09-28 00:48:00,1.6601,1.66025,1.66005,1.66005,130400001.0
2007-09-28 00:49:00,1.6601,1.6602,1.66005,1.6601,480600001.0
2007-09-28 00:50:00,1.6601,1.6601,1.66005,1.6601,213700000.0
2007-09-28 00:51:00,1.66004,1.66017,1.65989,1.65989,108500000.0
2007-09-28 00:52:00,1.66015,1.66015,1.66015,1.66015,4500000.0
2007-09-28 00:53:00,1.6602,1.66035,1.6602,1.66035,50200000.0
2007-09-28 00:54:00,1.66035,1.66035,1.65995,1.65995,83300000.0
2007-09-28 00:55:00,1.6599,1.6599,1.65975,1.6598,95999999.0
2007-09-28 00:56:00,1.6598,1.6599,1.6598,1.6599,173300001.0
2007-09-28 00:57:00,1.6599,1.65995,1.6598,1.6598,52599999.0
2007-09-28 00:58:00,1.6598,1.65985,1.6597,1.6597,86000001.0
2007-09-28 00:59:00,1.65975,1.65985,1.65965,1.65975,53700001.0
2007-09-28 01:00:00,1.65975,1.66,1.6597,1.65985,100700000.0
2007-09-28 01:01:00,1.65985,1.65985,1.6597,1.6597,58399998.0
2007-09-28 01:02:00,1.6597,1.66,1.6597,1.6599,452399998.0
2007-09-28 01:03:00,1.65985,1.65995,1.65985,1.65995,148599998.0
2007-09-28 01:04:00,1.65957,1.65988,1.65925,1.65963,215299998.0
2007-09-28 01:05:00,1.65992,1.65995,1.6599,1.65995,76099997.0
2007-09-28 01:06:00,1.65961,1.65985,1.65961,1.65977,10300000.0
2007-09-28 01:07:00,1.6599,1.6599,1.65969,1.65987,357399992.0
2007-09-28 01:08:00,1.65995,1.65995,1.65995,1.65995,500000.0
2007-09-28 01:09:00,1.65995,1.65995,1.65995,1.65995,1000000.0
2007-09-28 01:10:00,1.6599,1.6599,1.6599,1.6599,88800001.0
2007-09-28 01:11:00,1.6599,1.66,1.6599,1.6599,230099997.0
2007-09-28 01:12:00,1.6599,1.6599,1.65985,1.65985,44500000.0
2007-09-28 01:13:00,1.6599,1.6599,1.65975,1.6598,59600000.0
2007-09-28 01:14:00,1.6598,1.6599,1.6598,1.6599,80499999.0
2007-09-28 01:15:00,1.6599,1.6599,1.6599,1.6599,36800000.0
2007-09-28 01:16:00,1.6599,1.6599,1.6599,1.6599,38400000.0
2007-09-28 01:17:00,1.6599,1.66,1.6599,1.66,46900000.0
2007-09-28 01:18:00,1.6599,1.65995,1.6599,1.65995,78900000.0
2007-09-28 01:19:00,1.65995,1.66015,1.65995,1.66005,129500000.0
2007-09-28 01:20:00,1.66005,1.66005,1.66005,1.66005,1000000.0
2007-09-28 01:21:00,1.66005,1.66005,1.65995,1.66,132800000.0
2007-09-28 01:22:00,1.6595,1.65991,1.6595,1.65979,425199998.0
2007-09-28 01:23:00,1.66005,1.66005,1.66005,1.66005,1000000.0
2007-09-28 01:24:00,1.65986,1.65997,1.65977,1.65991,144699998.0
2007-09-28 01:25:00,1.65982,1.65988,1.65982,1.65987,452299996.0
2007-09-28 01:26:00,1.66005,1.66015,1.66,1.66,347300003.0
2007-09-28 01:27:00,1.66,1.66025,1.65995,1.66,411300000.0
2007-09-28 01:28:00,1.66,1.66005,1.66,1.66005,252000000.0
2007-09-28 01:29:00,1.66005,1.66005,1.66005,1.66005,6000000.0
2007-09-28 01:30:00,1.66005,1.66005,1.66005,1.66005,3500000.0
2007-09-28 01:31:00,1.66005,1.66005,1.66005,1.66005,500000.0
2007-09-28 01:32:00,1.66005,1.6601,1.66,1.6601,167300000.0
2007-09-28 01:33:00,1.6601,1.66025,1.6601,1.66015,157900000.0
2007-09-28 01:34:00,1.66015,1.66015,1.66005,1.66005,9500000.0
2007-09-28 01:35:00,1.65985,1.65992,1.65982,1.65985,600300003.0
2007-09-28 01:36:00,1.65974,1.65992,1.65968,1.65992,658900000.0
2007-09-28 01:37:00,1.65987,1.65995,1.65985,1.65987,1211299997.0
2007-09-28 01:38:00,1.66005,1.66005,1.66005,1.66005,1500000.0
2007-09-28 01:39:00,1.66005,1.66005,1.66005,1.66005,1000000.0
2007-09-28 01:40:00,1.66005,1.66005,1.66005,1.66005,1000000.0
2007-09-28 01:41:00,1.6602,1.6602,1.6602,1.6602,2500000.0
2007-09-28 01:42:00,1.6602,1.6602,1.6602,1.6602,500000.0
2007-09-28 01:43:00,1.66005,1.6601,1.66005,1.6601,45800000.0
2007-09-28 01:44:00,1.6601,1.66015,1.6601,1.6601,98900000.0
2007-09-28 01:45:00,1.6601,1.66035,1.6601,1.6602,345399999.0
2007-09-28 01:46:00,1.65988,1.66011,1.65988,1.65997,933699994.0
2007-09-28 01:47:00,1.66021,1.66021,1.66,1.66002,483899999.0
2007-09-28 01:48:00,1.6602,1.6603,1.6602,1.6602,108200000.0
2007-09-28 01:49:00,1.6602,1.6603,1.66015,1.6602,469100000.0
2007-09-28 01:50:00,1.6602,1.6603,1.66015,1.6602,162700000.0
2007-09-28 01:51:00,1.6602,1.6602,1.65995,1.6601,292999997.0
2007-09-28 01:52:00,1.6601,1.6602,1.66005,1.6601,838999998.0
2007-09-28 01:53:00,1.66005,1.6601,1.66005,1.6601,96099998.0
2007-09-28 01:54:00,1.6601,1.6601,1.66,1.66,174599996.0
2007-09-28 01:55:00,1.66005,1.66005,1.66005,1.66005,1000000.0
2007-09-28 01:56:00,1.6601,1.6601,1.66005,1.66005,127399998.0
2007-09-28 01:57:00,1.66005,1.66005,1.66005,1.66005,1000000.0
2007-09-28 01:58:00,1.66005,1.66005,1.66005,1.66005,1000000.0
2007-09-28 01:59:00,1.6601,1.6601,1.66,1.66,365500000.0
2007-09-28 02:00:00,1.66005,1.6602,1.66005,1.6602,115399999.0
2007-09-28 02:01:00,1.6602,1.6602,1.6601,1.6601,109800000.0
2007-09-28 02:02:00,1.6601,1.6601,1.6601,1.6601,309100000.0
2007-09-28 02:03:00,1.6601,1.6601,1.6601,1.6601,124000000.0
2007-09-28 02:04:00,1.6601,1.6601,1.6601,1.6601,420000000.0
2007-09-28 02:05:00,1.66005,1.6601,1.66005,1.6601,24500000.0
2007-09-28 02:06:00,1.66005,1.6601,1.66,1.66,666699996.0
2007-09-28 02:07:00,1.65995,1.66,1.65985,1.65985,573600005.0
2007-09-28 02:08:00,1.6599,1.66,1.6599,1.66,322400003.0
2007-09-28 02:09:00,1.66005,1.66005,1.66,1.66,44900001.0
2007-09-28 02:10:00,1.66,1.6602,1.66,1.6601,160100004.0
2007-09-28 02:11:00,1.6601,1.6601,1.66005,1.66005,39600000.0
2007-09-28 02:12:00,1.66005,1.66005,1.66005,1.66005,500000.0
2007-09-28 02:13:00,1.66005,1.66005,1.66,1.66,41700000.0
2007-09-28 02:14:00,1.66,1.66,1.66,1.66,100000000.0
2007-09-28 02:15:00,1.65972,1.65994,1.65965,1.65981,175999997.0
2007-09-28 02:16:00,1.65954,1.65965,1.65954,1.65965,96499999.0
2007-09-28 02:17:00,1.66,1.66005,1.65995,1.66005,35600000.0
2007-09-28 02:18:00,1.65977,1.65994,1.65927,1.65993,306499995.0
2007-09-28 02:19:00,1.65987,1.65987,1.65945,1.65975,193099998.0
2007-09-28 02:20:00,1.66005,1.66005,1.66,1.66,12100000.0
2007-09-28 02:21:00,1.65982,1.66002,1.6595,1.65967,139099998.0
2007-09-28 02:22:00,1.66,1.66,1.66,1.66,8000000.0
2007-09-28 02:23:00,1.66,1.66,1.65985,1.65985,319999996.0
2007-09-28 02:24:00,1.65985,1.65985,1.6598,1.6598,29700001.0
2007-09-28 02:25:00,1.65985,1.65985,1.6598,1.65985,203599993.0
2007-09-28 02:26:00,1.65985,1.65985,1.65985,1.65985,2000000.0
2007-09-28 02:27:00,1.65985,1.65985,1.65975,1.65975,27300000.0
2007-09-28 02:28:00,1.6598,1.65985,1.6597,1.65975,44900000.0
2007-09-28 02:29:00,1.65975,1.65975,1.6595,1.65975,210700007.0
2007-09-28 02:30:00,1.65985,1.65995,1.65985,1.65995,25000000.0
2007-09-28 02:31:00,1.65995,1.66005,1.65985,1.6599,434699994.0
2007-09-28 02:32:00,1.65995,1.6602,1.6599,1.6601,603199994.0
2007-09-28 02:33:00,1.6601,1.6601,1.66005,1.66005,84400000.0
2007-09-28 02:34:00,1.6601,1.6603,1.6601,1.66015,197800000.0
2007-09-28 02:35:00,1.6601,1.6601,1.66,1.66,319800000.0
2007-09-28 02:36:00,1.66,1.66005,1.66,1.66,97699999.0
2007-09-28 02:37:00,1.66,1.66,1.65985,1.6599,163100000.0
2007-09-28 02:38:00,1.6599,1.6599,1.65965,1.65965,87999998.0
2007-09-28 02:39:00,1.65921,1.6595,1.65904,1.65949,387900000.0
2007-09-28 02:40:00,1.6598,1.6598,1.6597,1.65975,85099998.0
2007-09-28 02:41:00,1.65975,1.65975,1.65975,1.65975,500000.0
2007-09-28 02:42:00,1.65955,1.65973,1.65953,1.65953,343099999.0
2007-09-28 02:43:00,1.65948,1.65968,1.65919,1.65968,323200000.0
2007-09-28 02:44:00,1.65975,1.65975,1.65965,1.65965,92300000.0
2007-09-28 02:45:00,1.65965,1.6597,1.65965,1.6597,8500000.0
2007-09-28 02:46:00,1.65929,1.65945,1.65927,1.65943,38800001.0
2007-09-28 02:47:00,1.6597,1.65975,1.6597,1.65975,54600000.0
2007-09-28 02:48:00,1.6597,1.65975,1.65955,1.65955,67800000.0
2007-09-28 02:49:00,1.6594,1.65955,1.65935,1.6594,438199996.0
2007-09-28 02:50:00,1.65945,1.65945,1.6594,1.65945,128599998.0
2007-09-28 02:51:00,1.65945,1.65945,1.6592,1.6594,119700002.0
2007-09-28 02:52:00,1.65935,1.65935,1.65925,1.65925,43800000.0
2007-09-28 02:53:00,1.65925,1.65925,1.6591,1.65925,256000001.0
2007-09-28 02:54:00,1.65925,1.6593,1.6592,1.6593,151300000.0
2007-09-28 02:55:00,1.6593,1.65955,1.65925,1.6595,278200003.0
2007-09-28 02:56:00,1.65945,1.65955,1.65945,1.65955,73099999.0
2007-09-28 02:57:00,1.6596,1.6596,1.6595,1.65955,102600000.0
2007-09-28 02:58:00,1.6596,1.6597,1.65955,1.6596,766799998.0
2007-09-28 02:59:00,1.65965,1.65985,1.65965,1.65975,818099993.0
2007-09-28 03:00:00,1.6597,1.6598,1.65965,1.65975,763000002.0
2007-09-28 03:01:00,1.65975,1.6599,1.65965,1.65985,292300000.0
2007-09-28 03:02:00,1.6599,1.6599,1.65965,1.65975,583800002.0
2007-09-28 03:03:00,1.65975,1.66025,1.6597,1.66025,382300001.0
2007-09-28 03:04:00,1.66025,1.66025,1.6598,1.65985,348999996.0
2007-09-28 03:05:00,1.65985,1.65985,1.65975,1.6598,368299999.0
2007-09-28 03:06:00,1.6598,1.6599,1.6596,1.6597,514299999.0
2007-09-28 03:07:00,1.6597,1.6601,1.6597,1.6598,1039699998.0
2007-09-28 03:08:00,1.65985,1.65985,1.6597,1.6598,389800003.0
2007-09-28 03:09:00,1.6598,1.6598,1.65915,1.65945,528100005.0
2007-09-28 03:10:00,1.65955,1.65955,1.65925,1.65945,173200000.0
2007-09-28 03:11:00,1.6595,1.65965,1.65935,1.65935,371700000.0
2007-09-28 03:12:00,1.6594,1.6594,1.65905,1.65915,644399999.0
2007-09-28 03:13:00,1.65915,1.65965,1.65915,1.65935,197899999.0
2007-09-28 03:14:00,1.65945,1.65955,1.6593,1.6594,689799999.0
2007-09-28 03:15:00,1.65935,1.6594,1.659,1.6592,421500003.0
2007-09-28 03:16:00,1.65915,1.65925,1.65915,1.6592,222699997.0
2007-09-28 03:17:00,1.65915,1.65925,1.659,1.659,366799994.0
2007-09-28 03:18:00,1.659,1.65915,1.659,1.659,77999998.0
2007-09-28 03:19:00,1.659,1.6591,1.65885,1.65905,399199998.0
2007-09-28 03:20:00,1.65905,1.65905,1.65875,1.65875,340399996.0
2007-09-28 03:21:00,1.65885,1.6589,1.65875,1.65885,513299993.0
2007-09-28 03:22:00,1.65885,1.659,1.6588,1.6589,398500001.0
2007-09-28 03:23:00,1.65885,1.65895,1.65885,1.6589,132999999.0
2007-09-28 03:24:00,1.6589,1.65895,1.65875,1.65875,1023800001.0
2007-09-28 03:25:00,1.6588,1.65885,1.6586,1.65865,631200000.0
2007-09-28 03:26:00,1.65865,1.65875,1.6586,1.65875,700300003.0
2007-09-28 03:27:00,1.6587,1.6588,1.65865,1.65875,247000001.0
2007-09-28 03:28:00,1.6588,1.6588,1.6587,1.6587,642499995.0
2007-09-28 03:29:00,1.6587,1.6588,1.6585,1.65875,976999994.0
2007-09-28 03:30:00,1.65875,1.65955,1.6587,1.6587,488200000.0
2007-09-28 03:31:00,1.6587,1.6587,1.6586,1.6587,279700002.0
2007-09-28 03:32:00,1.65865,1.65875,1.65865,1.65865,123300001.0
2007-09-28 03:33:00,1.65865,1.65865,1.6585,1.65865,259500000.0
2007-09-28 03:34:00,1.65865,1.6594,1.6586,1.65865,471700001.0
2007-09-28 03:35:00,1.65875,1.6588,1.6586,1.6588,282599994.0
2007-09-28 03:36:00,1.6588,1.6592,1.6588,1.6589,195700001.0
2007-09-28 03:37:00,1.65875,1.6588,1.6585,1.6588,268399998.0
2007-09-28 03:38:00,1.6588,1.6588,1.65835,1.65835,205399999.0
2007-09-28 03:39:00,1.65835,1.65835,1.6583,1.65835,93799999.0
2007-09-28 03:40:00,1.65835,1.65845,1.6583,1.65835,281299999.0
2007-09-28 03:41:00,1.65835,1.65835,1.65825,1.65825,309500001.0
2007-09-28 03:42:00,1.6583,1.6583,1.6579,1.658,498900003.0
2007-09-28 03:43:00,1.65795,1.65815,1.65795,1.6581,406899998.0
2007-09-28 03:44:00,1.6583,1.6583,1.65815,1.65815,121300000.0
2007-09-28 03:45:00,1.65835,1.65835,1.65805,1.65805,14700000.0
2007-09-28 03:46:00,1.65805,1.65805,1.65775,1.65795,368599999.0
2007-09-28 03:47:00,1.65795,1.658,1.6578,1.658,364600001.0
2007-09-28 03:48:00,1.658,1.658,1.6576,1.6578,686500000.0
2007-09-28 03:49:00,1.65785,1.65785,1.65775,1.6578,402799998.0
2007-09-28 03:50:00,1.65785,1.658,1.6578,1.6578,271999997.0
2007-09-28 03:51:00,1.6578,1.65785,1.6576,1.6577,542899997.0
2007-09-28 03:52:00,1.6577,1.6578,1.6576,1.65775,603199997.0
2007-09-28 03:53:00,1.65775,1.65785,1.6577,1.6577,138500000.0
2007-09-28 03:54:00,1.65775,1.65785,1.6577,1.65775,172199999.0
2007-09-28 03:55:00,1.6578,1.658,1.65775,1.65785,242200000.0
2007-09-28 03:56:00,1.6579,1.658,1.65785,1.65795,231099998.0
2007-09-28 03:57:00,1.658,1.658,1.6579,1.6579,91399998.0
2007-09-28 03:58:00,1.65795,1.658,1.6578,1.6578,234600001.0
2007-09-28 03:59:00,1.65785,1.6579,1.65785,1.6579,242400000.0
2007-09-28 04:00:00,1.6579,1.65805,1.6579,1.65795,286900000.0
2007-09-28 04:01:00,1.65795,1.65795,1.65765,1.65775,45900000.0
2007-09-28 04:02:00,1.65775,1.65785,1.6577,1.65785,161000000.0
2007-09-28 04:03:00,1.65785,1.65785,1.65775,1.6578,25000000.0
2007-09-28 04:04:00,1.6578,1.6579,1.65775,1.65785,156400000.0
2007-09-28 04:05:00,1.6579,1.65795,1.6579,1.65795,147900002.0
2007-09-28 04:06:00,1.65795,1.65835,1.6579,1.65815,689800003.0
2007-09-28 04:07:00,1.65815,1.6587,1.6581,1.6581,1701400003.0
2007-09-28 04:08:00,1.6581,1.6584,1.6578,1.6582,1590400017.0
2007-09-28 04:09:00,1.6581,1.65855,1.6578,1.65815,591900003.0
2007-09-28 04:10:00,1.6582,1.65825,1.6582,1.65825,59400000.0
2007-09-28 04:11:00,1.65825,1.65825,1.65825,1.65825,500000.0
2007-09-28 04:12:00,1.65825,1.65865,1.65825,1.6584,1069300005.0
2007-09-28 04:13:00,1.6584,1.6585,1.65835,1.65845,232700002.0
2007-09-28 04:14:00,1.65845,1.65935,1.65845,1.65875,720600005.0
2007-09-28 04:15:00,1.6587,1.65875,1.6583,1.65855,557900004.0
2007-09-28 04:16:00,1.65794,1.65838,1.65781,1.65835,154500000.0
2007-09-28 04:17:00,1.65855,1.65855,1.6585,1.6585,89000000.0
2007-09-28 04:18:00,1.6585,1.6586,1.65845,1.65845,316800001.0
2007-09-28 04:19:00,1.6585,1.65855,1.65845,1.65855,259399997.0
2007-09-28 04:20:00,1.65855,1.65855,1.65835,1.6584,118100000.0
2007-09-28 04:21:00,1.6584,1.6584,1.65835,1.65835,60400000.0
2007-09-28 04:22:00,1.65835,1.65835,1.65835,1.65835,1500000.0
2007-09-28 04:23:00,1.65824,1.65824,1.65783,1.65805,307100002.0
2007-09-28 04:24:00,1.6584,1.6584,1.65825,1.6583,74900000.0
2007-09-28 04:25:00,1.65825,1.65825,1.658,1.658,57500001.0
2007-09-28 04:26:00,1.65805,1.65805,1.658,1.658,409399998.0
2007-09-28 04:27:00,1.658,1.6584,1.658,1.65825,620400002.0
2007-09-28 04:28:00,1.65825,1.65855,1.6582,1.6582,228000000.0
2007-09-28 04:29:00,1.6582,1.65835,1.6582,1.65835,98200000.0
2007-09-28 04:30:00,1.65825,1.6584,1.65825,1.65835,28700000.0
2007-09-28 04:31:00,1.65825,1.6584,1.65825,1.6583,116100000.0
2007-09-28 04:32:00,1.65835,1.65865,1.65825,1.65855,369400000.0
2007-09-28 04:33:00,1.65855,1.65875,1.65855,1.6587,30000000.0
2007-09-28 04:34:00,1.65875,1.6589,1.6587,1.6587,150300000.0
2007-09-28 04:35:00,1.6587,1.6587,1.6586,1.6586,42000000.0
2007-09-28 04:36:00,1.6589,1.65895,1.6585,1.6585,309000000.0
2007-09-28 04:37:00,1.65855,1.65885,1.65855,1.6588,280100004.0
2007-09-28 04:38:00,1.6588,1.6588,1.6588,1.6588,33599999.0
2007-09-28 04:39:00,1.6588,1.6588,1.65865,1.6588,211099997.0
2007-09-28 04:40:00,1.6588,1.6588,1.65865,1.6588,71900000.0
2007-09-28 04:41:00,1.6588,1.6588,1.6588,1.6588,147999999.0
2007-09-28 04:42:00,1.6588,1.6588,1.6588,1.6588,55999999.0
2007-09-28 04:43:00,1.6588,1.6588,1.65875,1.6588,68800000.0
2007-09-28 04:44:00,1.6588,1.6588,1.65855,1.65865,145000000.0
2007-09-28 04:45:00,1.65865,1.65865,1.6586,1.65865,44299999.0
2007-09-28 04:46:00,1.65865,1.65865,1.6586,1.6586,43299999.0
2007-09-28 04:47:00,1.65865,1.65865,1.6586,1.65865,71299999.0
2007-09-28 04:48:00,1.6586,1.65865,1.65855,1.65865,366599994.0
2007-09-28 04:49:00,1.6587,1.6587,1.65865,1.65865,146300000.0
2007-09-28 04:50:00,1.65824,1.65839,1.65824,1.65835,117600000.0
2007-09-28 04:51:00,1.65843,1.65846,1.65813,1.65834,247500000.0
2007-09-28 04:52:00,1.65825,1.65854,1.65823,1.65836,442200000.0
2007-09-28 04:53:00,1.6587,1.6588,1.65865,1.6588,275700000.0
2007-09-28 04:54:00,1.6588,1.6588,1.65875,1.65875,23600000.0
2007-09-28 04:55:00,1.6588,1.6588,1.6588,1.6588,12800000.0
2007-09-28 04:56:00,1.6588,1.6589,1.6588,1.6589,96399998.0
2007-09-28 04:57:00,1.6589,1.6589,1.6588,1.65885,102199997.0
2007-09-28 04:58:00,1.6589,1.6589,1.6589,1.6589,129200003.0
2007-09-28 04:59:00,1.6589,1.6591,1.6589,1.659,219299998.0
2007-09-28 05:00:00,1.659,1.65945,1.659,1.65915,433799996.0
2007-09-28 05:01:00,1.65915,1.65915,1.65915,1.65915,2500000.0
2007-09-28 05:02:00,1.65915,1.65915,1.65875,1.65875,374599995.0
2007-09-28 05:03:00,1.65875,1.6588,1.65875,1.6588,100800000.0
2007-09-28 05:04:00,1.6588,1.6588,1.6588,1.6588,27600000.0
2007-09-28 05:05:00,1.6588,1.65895,1.65865,1.65875,243200005.0
2007-09-28 05:06:00,1.6588,1.6588,1.6586,1.6586,105799999.0
2007-09-28 05:07:00,1.6586,1.6586,1.6586,1.6586,32900000.0
2007-09-28 05:08:00,1.6586,1.6586,1.65855,1.65855,42000000.0
2007-09-28 05:09:00,1.65855,1.65855,1.65845,1.65845,168200001.0
2007-09-28 05:10:00,1.65845,1.6585,1.65845,1.65845,38600000.0
2007-09-28 05:11:00,1.6585,1.6585,1.6585,1.6585,45600000.0
2007-09-28 05:12:00,1.6585,1.6586,1.6585,1.6585,197899996.0
2007-09-28 05:13:00,1.65855,1.6586,1.6585,1.6585,109699999.0
2007-09-28 05:14:00,1.6586,1.6586,1.6584,1.65855,319499996.0
2007-09-28 05:15:00,1.6586,1.6586,1.6586,1.6586,1600000.0
2007-09-28 05:16:00,1.6586,1.6586,1.6586,1.6586,32700000.0
2007-09-28 05:17:00,1.6586,1.6587,1.6586,1.6587,44599999.0
2007-09-28 05:18:00,1.6587,1.6587,1.6587,1.6587,122900000.0
2007-09-28 05:19:00,1.6587,1.6588,1.6587,1.6588,79000000.0
2007-09-28 05:20:00,1.6588,1.6588,1.65875,1.65875,36500000.0
2007-09-28 05:21:00,1.65875,1.6588,1.6587,1.65875,159199999.0
2007-09-28 05:22:00,1.65875,1.65875,1.6587,1.6587,62499999.0
2007-09-28 05:23:00,1.6587,1.6587,1.6587,1.6587,11000000.0
2007-09-28 05:24:00,1.6587,1.6587,1.65865,1.6587,333100000.0
2007-09-28 05:25:00,1.6587,1.6587,1.6587,1.6587,205199997.0
2007-09-28 05:26:00,1.6586,1.6587,1.6586,1.6587,993899995.0
2007-09-28 05:27:00,1.65865,1.6587,1.6585,1.6585,993899995.0
2007-09-28 05:28:00,1.6585,1.6586,1.6585,1.6586,88699999.0
2007-09-28 05:29:00,1.65829,1.6585,1.65829,1.6585,338100007.0
2007-09-28 05:30:00,1.6586,1.65865,1.6586,1.65865,27700000.0
2007-09-28 05:31:00,1.65847,1.65847,1.65822,1.65822,625899999.0
2007-09-28 05:32:00,1.65821,1.65852,1.65821,1.65845,640100001.0
2007-09-28 05:33:00,1.65844,1.65868,1.65844,1.6585,863099998.0
2007-09-28 05:34:00,1.65865,1.6588,1.65865,1.6587,206000000.0
2007-09-28 05:35:00,1.6587,1.6587,1.65835,1.65865,1034600008.0
2007-09-28 05:36:00,1.65865,1.65935,1.65865,1.65885,318700007.0
2007-09-28 05:37:00,1.65885,1.659,1.6588,1.659,156799999.0
2007-09-28 05:38:00,1.659,1.659,1.65895,1.65895,36400000.0
2007-09-28 05:39:00,1.659,1.659,1.65895,1.659,97500000.0
2007-09-28 05:40:00,1.659,1.659,1.65895,1.659,68200000.0
2007-09-28 05:41:00,1.659,1.659,1.65885,1.65885,188100000.0
2007-09-28 05:42:00,1.6589,1.6589,1.65885,1.65885,8500000.0
2007-09-28 05:43:00,1.6588,1.659,1.6588,1.65885,343500002.0
2007-09-28 05:44:00,1.6589,1.659,1.6588,1.6588,92500000.0
2007-09-28 05:45:00,1.6588,1.65885,1.65855,1.6587,481899996.0
2007-09-28 05:46:00,1.65875,1.65905,1.6586,1.6586,243900000.0
2007-09-28 05:47:00,1.65865,1.659,1.65865,1.6587,796700009.0
2007-09-28 05:48:00,1.65865,1.65925,1.6586,1.6588,777500002.0
2007-09-28 05:49:00,1.65885,1.65885,1.65855,1.6586,146199999.0
2007-09-28 05:50:00,1.65865,1.6588,1.6586,1.6587,238700000.0
2007-09-28 05:51:00,1.65875,1.6589,1.6586,1.6589,376499995.0
2007-09-28 05:52:00,1.6589,1.659,1.65885,1.6589,260099997.0
2007-09-28 05:53:00,1.6589,1.6589,1.65855,1.6588,147700000.0
2007-09-28 05:54:00,1.65875,1.65875,1.6585,1.6586,265599998.0
2007-09-28 05:55:00,1.65865,1.65865,1.65855,1.65855,10500000.0
2007-09-28 05:56:00,1.6586,1.65865,1.65855,1.65865,25600000.0
2007-09-28 05:57:00,1.6586,1.6586,1.65855,1.65855,16500000.0
2007-09-28 05:58:00,1.6585,1.6587,1.6585,1.65865,436199994.0
2007-09-28 05:59:00,1.65865,1.65865,1.6586,1.6586,97199998.0
2007-09-28 06:00:00,1.6586,1.6586,1.6586,1.6586,293799996.0
2007-09-28 06:01:00,1.6586,1.6586,1.65855,1.65855,63200000.0
2007-09-28 06:02:00,1.6586,1.65865,1.6585,1.65855,602299996.0
2007-09-28 06:03:00,1.6586,1.6586,1.6585,1.6586,230599998.0
2007-09-28 06:04:00,1.6586,1.65865,1.65855,1.6586,74500000.0
2007-09-28 06:05:00,1.65855,1.6586,1.65855,1.6586,8500000.0
2007-09-28 06:06:00,1.65855,1.65865,1.65855,1.65865,35300000.0
2007-09-28 06:07:00,1.6586,1.65865,1.6585,1.65855,109899999.0
2007-09-28 06:08:00,1.65797,1.65843,1.65797,1.65843,723999991.0
2007-09-28 06:09:00,1.6586,1.6586,1.65845,1.65845,86799999.0
2007-09-28 06:10:00,1.65855,1.6586,1.65855,1.6586,130000000.0
2007-09-28 06:11:00,1.6586,1.6586,1.65855,1.6586,121500000.0
2007-09-28 06:12:00,1.6586,1.6586,1.6586,1.6586,67700001.0
2007-09-28 06:13:00,1.6586,1.6587,1.65855,1.6586,1421199999.0
2007-09-28 06:14:00,1.65855,1.6588,1.65855,1.6588,1669899985.0
2007-09-28 06:15:00,1.6588,1.6588,1.65865,1.65875,171500000.0
2007-09-28 06:16:00,1.6587,1.6587,1.6587,1.6587,119399997.0
2007-09-28 06:17:00,1.6587,1.6588,1.6587,1.6588,127400001.0
2007-09-28 06:18:00,1.6588,1.6588,1.65875,1.65875,16500000.0
2007-09-28 06:19:00,1.65875,1.65875,1.6587,1.6587,26200001.0
2007-09-28 06:20:00,1.65834,1.65866,1.65814,1.65846,625999986.0
2007-09-28 06:21:00,1.65875,1.65875,1.65875,1.65875,1000000.0
2007-09-28 06:22:00,1.65875,1.65875,1.6587,1.6587,26799999.0
2007-09-28 06:23:00,1.65875,1.65875,1.6587,1.6587,102500001.0
2007-09-28 06:24:00,1.6587,1.6587,1.65855,1.65855,90200000.0
2007-09-28 06:25:00,1.65855,1.6587,1.65855,1.65865,258400001.0
2007-09-28 06:26:00,1.6587,1.65885,1.65865,1.65875,734900004.0
2007-09-28 06:27:00,1.6587,1.6588,1.65865,1.65865,149600000.0
2007-09-28 06:28:00,1.6587,1.6587,1.65865,1.65865,1018900004.0
2007-09-28 06:29:00,1.6587,1.6587,1.65855,1.6586,877199997.0
2007-09-28 06:30:00,1.6586,1.6587,1.6585,1.6586,458700000.0
2007-09-28 06:31:00,1.65865,1.6587,1.6586,1.6586,216799997.0
2007-09-28 06:32:00,1.65865,1.6588,1.6586,1.6587,544599995.0
2007-09-28 06:33:00,1.6587,1.65875,1.65845,1.6585,493399996.0
2007-09-28 06:34:00,1.6586,1.65865,1.6584,1.65845,537400001.0
2007-09-28 06:35:00,1.6585,1.6587,1.6585,1.6585,92700000.0
2007-09-28 06:36:00,1.6585,1.6588,1.6585,1.6586,236999999.0
2007-09-28 06:37:00,1.65865,1.65885,1.65855,1.6586,68300000.0
2007-09-28 06:38:00,1.65855,1.6588,1.65855,1.65865,130900000.0
2007-09-28 06:39:00,1.6587,1.65875,1.65865,1.65865,44500000.0
2007-09-28 06:40:00,1.6587,1.65875,1.6586,1.6586,300100000.0
2007-09-28 06:41:00,1.6586,1.6587,1.6586,1.65865,71200001.0
2007-09-28 06:42:00,1.6587,1.65875,1.65865,1.65865,94300001.0
2007-09-28 06:43:00,1.6587,1.65875,1.65865,1.6587,442700000.0
2007-09-28 06:44:00,1.6587,1.65875,1.6585,1.6587,171399999.0
2007-09-28 06:45:00,1.6587,1.6587,1.6586,1.65865,48600000.0
2007-09-28 06:46:00,1.65865,1.65875,1.65865,1.65875,26000000.0
2007-09-28 06:47:00,1.6587,1.65875,1.6587,1.65875,20500000.0
2007-09-28 06:48:00,1.65875,1.6588,1.6586,1.6588,50700000.0
2007-09-28 06:49:00,1.6588,1.6591,1.65875,1.6591,121300000.0
2007-09-28 06:50:00,1.65905,1.6591,1.6589,1.65895,155799999.0
2007-09-28 06:51:00,1.659,1.65905,1.6588,1.659,171700000.0
2007-09-28 06:52:00,1.659,1.65915,1.65875,1.65915,413900001.0
2007-09-28 06:53:00,1.6592,1.65935,1.6591,1.6593,231700000.0
2007-09-28 06:54:00,1.6593,1.6593,1.65905,1.65905,842599999.0
2007-09-28 06:55:00,1.65905,1.65915,1.6586,1.65875,292600001.0
2007-09-28 06:56:00,1.65875,1.6592,1.65875,1.6591,798400002.0
2007-09-28 06:57:00,1.6591,1.6593,1.65895,1.6592,1014999987.0
2007-09-28 06:58:00,1.6592,1.6594,1.6592,1.6594,787399995.0
2007-09-28 06:59:00,1.6594,1.6594,1.65915,1.6593,468200009.0
2007-09-28 07:00:00,1.6593,1.6594,1.6591,1.6591,220499997.0
2007-09-28 07:01:00,1.65915,1.65915,1.6591,1.6591,76300000.0
2007-09-28 07:02:00,1.6591,1.6591,1.65905,1.65905,16500000.0
2007-09-28 07:03:00,1.65905,1.65915,1.65905,1.65915,38100000.0
2007-09-28 07:04:00,1.65887,1.65898,1.65859,1.65898,35500001.0
2007-09-28 07:05:00,1.6593,1.6593,1.65915,1.65915,20200000.0
2007-09-28 07:06:00,1.6592,1.6592,1.6592,1.6592,8000000.0
2007-09-28 07:07:00,1.65905,1.65905,1.65867,1.65871,378899999.0
2007-09-28 07:08:00,1.65915,1.6592,1.65915,1.6592,50000000.0
2007-09-28 07:09:00,1.65912,1.65912,1.65891,1.65892,1268499996.0
2007-09-28 07:10:00,1.65885,1.65904,1.65878,1.65893,529899999.0
2007-09-28 07:11:00,1.6592,1.6592,1.659,1.659,27400000.0
2007-09-28 07:12:00,1.659,1.6591,1.659,1.6591,43700000.0
2007-09-28 07:13:00,1.6591,1.65915,1.6591,1.65915,89800000.0
2007-09-28 07:14:00,1.6592,1.6592,1.65915,1.65915,118900000.0
2007-09-28 07:15:00,1.65889,1.65905,1.65885,1.65896,128000000.0
2007-09-28 07:16:00,1.6592,1.6592,1.6589,1.6592,232500000.0
2007-09-28 07:17:00,1.6592,1.6592,1.6589,1.65905,361999999.0
2007-09-28 07:18:00,1.659,1.65905,1.65895,1.65905,77800000.0
2007-09-28 07:19:00,1.65905,1.65905,1.6589,1.65895,214300003.0
2007-09-28 07:20:00,1.65895,1.6592,1.65895,1.65915,1465600001.0
2007-09-28 07:21:00,1.6591,1.65915,1.65905,1.65915,34500000.0
2007-09-28 07:22:00,1.65905,1.65905,1.65895,1.65895,86299999.0
2007-09-28 07:23:00,1.65905,1.65905,1.65885,1.65895,401200004.0
2007-09-28 07:24:00,1.65895,1.65905,1.6589,1.65905,78500000.0
2007-09-28 07:25:00,1.65905,1.6591,1.65905,1.65905,10500000.0
2007-09-28 07:26:00,1.65905,1.65905,1.65895,1.659,166600000.0
2007-09-28 07:27:00,1.659,1.659,1.659,1.659,246400002.0
2007-09-28 07:28:00,1.659,1.659,1.659,1.659,247200001.0
2007-09-28 07:29:00,1.659,1.65905,1.659,1.659,252799993.0
2007-09-28 07:30:00,1.659,1.659,1.659,1.659,122399997.0
2007-09-28 07:31:00,1.659,1.65905,1.659,1.65905,233599992.0
2007-09-28 07:32:00,1.65905,1.65905,1.659,1.65905,89599997.0
2007-09-28 07:33:00,1.65905,1.65935,1.65905,1.6593,441400001.0
2007-09-28 07:34:00,1.6593,1.6593,1.6593,1.6593,100800000.0
2007-09-28 07:35:00,1.6593,1.6593,1.65925,1.6593,254000002.0
2007-09-28 07:36:00,1.6593,1.6593,1.6591,1.65925,169400000.0
2007-09-28 07:37:00,1.6592,1.6592,1.6591,1.65915,735700010.0
2007-09-28 07:38:00,1.65915,1.6592,1.6591,1.6592,314600002.0
2007-09-28 07:39:00,1.6592,1.6592,1.65915,1.6592,199600000.0
2007-09-28 07:40:00,1.6592,1.6592,1.6592,1.6592,123200000.0
2007-09-28 07:41:00,1.6592,1.6592,1.6592,1.6592,107200000.0
2007-09-28 07:42:00,1.6592,1.65925,1.6592,1.6592,770900004.0
2007-09-28 07:43:00,1.6592,1.6592,1.6591,1.6592,345900000.0
2007-09-28 07:44:00,1.65925,1.6594,1.6591,1.6594,444500000.0
2007-09-28 07:45:00,1.6594,1.6594,1.6593,1.6593,320800002.0
2007-09-28 07:46:00,1.6593,1.6594,1.65925,1.65935,343399999.0
2007-09-28 07:47:00,1.6594,1.6596,1.65925,1.65925,262500002.0
2007-09-28 07:48:00,1.6593,1.65945,1.65915,1.65915,662499995.0
2007-09-28 07:49:00,1.65915,1.6593,1.65905,1.65905,578600000.0
2007-09-28 07:50:00,1.65905,1.65915,1.6589,1.65915,652199998.0
2007-09-28 07:51:00,1.65915,1.65925,1.65895,1.6591,643500002.0
2007-09-28 07:52:00,1.65915,1.65915,1.65885,1.65915,349299998.0
2007-09-28 07:53:00,1.65915,1.65915,1.65895,1.65905,226799999.0
2007-09-28 07:54:00,1.659,1.6591,1.65895,1.65905,695399997.0
2007-09-28 07:55:00,1.65905,1.65935,1.65905,1.65935,459100002.0
2007-09-28 07:56:00,1.6593,1.6593,1.659,1.6593,735099995.0
2007-09-28 07:57:00,1.6593,1.6594,1.65915,1.6593,169999996.0
2007-09-28 07:58:00,1.65925,1.6593,1.65925,1.6593,32500000.0
2007-09-28 07:59:00,1.65925,1.65925,1.6591,1.6591,217199998.0
2007-09-28 08:00:00,1.65905,1.65925,1.65895,1.65925,856600001.0
2007-09-28 08:01:00,1.65925,1.65935,1.65925,1.65935,5900000.0
2007-09-28 08:02:00,1.65935,1.65935,1.6593,1.65935,18200000.0
2007-09-28 08:03:00,1.65935,1.6594,1.65935,1.6594,9200000.0
2007-09-28 08:04:00,1.6594,1.6594,1.6592,1.6593,433999999.0
2007-09-28 08:05:00,1.6593,1.6593,1.65915,1.65915,592099998.0
2007-09-28 08:06:00,1.65915,1.6592,1.65915,1.6592,42000000.0
2007-09-28 08:07:00,1.65915,1.65925,1.65915,1.65925,815200002.0
2007-09-28 08:08:00,1.65925,1.6593,1.6592,1.65925,97200001.0
2007-09-28 08:09:00,1.65925,1.65925,1.65915,1.65915,164400000.0
2007-09-28 08:10:00,1.65915,1.65915,1.659,1.65905,358999997.0
2007-09-28 08:11:00,1.659,1.65915,1.65895,1.65915,119999999.0
2007-09-28 08:12:00,1.65915,1.65915,1.659,1.65905,10400000.0
2007-09-28 08:13:00,1.65905,1.65905,1.65895,1.659,20400000.0
2007-09-28 08:14:00,1.65895,1.65905,1.6589,1.65905,65099999.0
2007-09-28 08:15:00,1.65905,1.65925,1.6589,1.65915,703499998.0
2007-09-28 08:16:00,1.65915,1.65925,1.659,1.65915,233300003.0
2007-09-28 08:17:00,1.65915,1.65925,1.6591,1.6592,1538300001.0
2007-09-28 08:18:00,1.6592,1.65935,1.6592,1.65925,517799995.0
2007-09-28 08:19:00,1.6592,1.65925,1.65915,1.65925,260700005.0
2007-09-28 08:20:00,1.65925,1.65925,1.6591,1.6591,840600004.0
2007-09-28 08:21:00,1.6591,1.6592,1.6591,1.6591,1031000006.0
2007-09-28 08:22:00,1.6591,1.6592,1.6591,1.6592,214300002.0
2007-09-28 08:23:00,1.65915,1.65915,1.65895,1.659,350799998.0
2007-09-28 08:24:00,1.659,1.6592,1.65895,1.6592,514999999.0
2007-09-28 08:25:00,1.6592,1.65935,1.65905,1.6592,640500005.0
2007-09-28 08:26:00,1.6592,1.6593,1.65915,1.65915,555200005.0
2007-09-28 08:27:00,1.6592,1.6592,1.6591,1.65915,617199992.0
2007-09-28 08:28:00,1.65915,1.6593,1.65915,1.6592,1387599986.0
2007-09-28 08:29:00,1.6592,1.6593,1.65915,1.65925,454300004.0
2007-09-28 08:30:00,1.6593,1.6593,1.6592,1.6593,834199996.0
2007-09-28 08:31:00,1.6594,1.6594,1.6593,1.6593,289099995.0
2007-09-28 08:32:00,1.6594,1.6596,1.6593,1.6595,1737200012.0
2007-09-28 08:33:00,1.6595,1.6596,1.65935,1.6595,1069199992.0
2007-09-28 08:34:00,1.6596,1.65975,1.65945,1.65965,508200004.0
2007-09-28 08:35:00,1.6597,1.65985,1.65955,1.65965,1335600003.0
2007-09-28 08:36:00,1.65965,1.6597,1.6596,1.6597,342499995.0
2007-09-28 08:37:00,1.65965,1.6597,1.65965,1.6597,156399994.0
2007-09-28 08:38:00,1.6597,1.65975,1.65965,1.6597,882099992.0
2007-09-28 08:39:00,1.6597,1.6597,1.65955,1.6596,920699994.0
2007-09-28 08:40:00,1.6596,1.6602,1.6596,1.65995,1846099984.0
2007-09-28 08:41:00,1.65995,1.6603,1.6599,1.66015,1053399994.0
2007-09-28 08:42:00,1.66015,1.66025,1.66005,1.66005,187000004.0
2007-09-28 08:43:00,1.66005,1.6601,1.65995,1.65995,788699989.0
2007-09-28 08:44:00,1.66,1.66,1.65995,1.66,445199990.0
2007-09-28 08:45:00,1.66,1.66005,1.65975,1.66,344300000.0
2007-09-28 08:46:00,1.66,1.66,1.6599,1.6599,425700002.0
2007-09-28 08:47:00,1.6598,1.6599,1.6596,1.6599,471399998.0
2007-09-28 08:48:00,1.6599,1.6599,1.6597,1.6598,471399998.0
2007-09-28 08:49:00,1.65975,1.66,1.65975,1.65985,839699993.0
2007-09-28 08:50:00,1.65985,1.6599,1.6598,1.6598,794099997.0
2007-09-28 08:51:00,1.65975,1.65985,1.65965,1.6597,375300000.0
2007-09-28 08:52:00,1.6597,1.6597,1.6596,1.6597,632100001.0
2007-09-28 08:53:00,1.65975,1.6599,1.65965,1.6597,397399997.0
2007-09-28 08:54:00,1.65975,1.66,1.65975,1.66,316899998.0
2007-09-28 08:55:00,1.66,1.6601,1.65995,1.66,464100000.0
2007-09-28 08:56:00,1.66,1.66005,1.6599,1.65995,562899992.0
2007-09-28 08:57:00,1.65995,1.6601,1.6599,1.6601,797900000.0
2007-09-28 08:58:00,1.6601,1.6601,1.66,1.6601,423699998.0
2007-09-28 08:59:00,1.66005,1.6601,1.65975,1.6599,379300000.0
2007-09-28 09:00:00,1.6599,1.66005,1.65975,1.66,1052899989.0
2007-09-28 09:01:00,1.65995,1.66,1.65985,1.6599,247399998.0
2007-09-28 09:02:00,1.6599,1.66,1.65985,1.6599,599000005.0
2007-09-28 09:03:00,1.65995,1.65995,1.65985,1.6599,538600003.0
2007-09-28 09:04:00,1.6599,1.6599,1.6599,1.6599,90900002.0
2007-09-28 09:05:00,1.6599,1.6599,1.65985,1.65985,255000005.0
2007-09-28 09:06:00,1.6599,1.6599,1.65985,1.6599,789600005.0
2007-09-28 09:07:00,1.6599,1.66,1.65985,1.66,451100004.0
2007-09-28 09:08:00,1.65995,1.6602,1.65995,1.6602,335100000.0
2007-09-28 09:09:00,1.66015,1.66015,1.6599,1.65995,813699992.0
2007-09-28 09:10:00,1.65995,1.6601,1.65985,1.66,977999986.0
2007-09-28 09:11:00,1.66,1.6601,1.65995,1.66005,733900004.0
2007-09-28 09:12:00,1.6601,1.6601,1.66,1.66,520999999.0
2007-09-28 09:13:00,1.66,1.66,1.65985,1.66,410100007.0
2007-09-28 09:14:00,1.65995,1.65995,1.65985,1.6599,161700000.0
2007-09-28 09:15:00,1.6599,1.6599,1.65985,1.65985,268400001.0
2007-09-28 09:16:00,1.65985,1.65985,1.65955,1.6596,1843099990.0
2007-09-28 09:17:00,1.6596,1.6598,1.65955,1.6596,741200004.0
2007-09-28 09:18:00,1.6596,1.6597,1.6596,1.6597,1691499980.0
2007-09-28 09:19:00,1.6597,1.6599,1.65965,1.65975,740199999.0
2007-09-28 09:20:00,1.6598,1.6599,1.6597,1.6599,808100005.0
2007-09-28 09:21:00,1.6599,1.66,1.65945,1.6595,1010099988.0
2007-09-28 09:22:00,1.6596,1.6596,1.65945,1.6595,205800000.0
2007-09-28 09:23:00,1.6595,1.65985,1.6595,1.6598,545700003.0
2007-09-28 09:24:00,1.6598,1.66015,1.6596,1.6596,1229400003.0
2007-09-28 09:25:00,1.65965,1.6601,1.65965,1.6599,825500002.0
2007-09-28 09:26:00,1.6599,1.66,1.6594,1.6594,862500010.0
2007-09-28 09:27:00,1.65945,1.6596,1.65915,1.6596,1312800005.0
2007-09-28 09:28:00,1.65955,1.6597,1.6594,1.6596,1257299996.0
2007-09-28 09:29:00,1.6596,1.6597,1.65955,1.6596,359299997.0
2007-09-28 09:30:00,1.6596,1.6598,1.65955,1.6597,629300003.0
2007-09-28 09:31:00,1.6597,1.6597,1.6595,1.65955,285800005.0
2007-09-28 09:32:00,1.65955,1.6596,1.65945,1.6595,466200008.0
2007-09-28 09:33:00,1.65945,1.6596,1.65945,1.6595,339099999.0
2007-09-28 09:34:00,1.6595,1.6595,1.65945,1.6595,52000000.0
2007-09-28 09:35:00,1.65945,1.65945,1.65905,1.6591,324200002.0
2007-09-28 09:36:00,1.65905,1.6591,1.6586,1.6587,611800002.0
2007-09-28 09:37:00,1.6587,1.65885,1.65865,1.65875,408300002.0
2007-09-28 09:38:00,1.6587,1.65875,1.65855,1.65855,620799994.0
2007-09-28 09:39:00,1.6586,1.6587,1.6585,1.65865,562099999.0
2007-09-28 09:40:00,1.6587,1.65875,1.6586,1.65875,435900006.0
2007-09-28 09:41:00,1.65875,1.6589,1.6587,1.65885,219300000.0
2007-09-28 09:42:00,1.6589,1.65925,1.6589,1.6592,769700003.0
2007-09-28 09:43:00,1.6592,1.6594,1.6592,1.6594,356300001.0
2007-09-28 09:44:00,1.6594,1.65965,1.6592,1.6596,857500002.0
2007-09-28 09:45:00,1.6596,1.65965,1.6594,1.65945,1187899993.0
2007-09-28 09:46:00,1.6594,1.6594,1.6592,1.6593,914600009.0
2007-09-28 09:47:00,1.65925,1.65955,1.65915,1.65935,921600007.0
2007-09-28 09:48:00,1.65935,1.6594,1.65925,1.6593,223899998.0
2007-09-28 09:49:00,1.6593,1.6594,1.6593,1.6594,345000002.0
2007-09-28 09:50:00,1.6594,1.6595,1.6593,1.6594,343699995.0
2007-09-28 09:51:00,1.6594,1.65955,1.6592,1.6592,163700002.0
2007-09-28 09:52:00,1.6591,1.6591,1.65895,1.6591,280399998.0
2007-09-28 09:53:00,1.65905,1.6591,1.659,1.65905,292700002.0
2007-09-28 09:54:00,1.65905,1.6591,1.659,1.65905,140700002.0
2007-09-28 09:55:00,1.65905,1.65905,1.6587,1.65905,501500005.0
2007-09-28 09:56:00,1.65905,1.65905,1.6588,1.6589,74100002.0
2007-09-28 09:57:00,1.65885,1.65905,1.65875,1.6589,251499998.0
2007-09-28 09:58:00,1.6589,1.6594,1.65885,1.6594,1135899996.0
2007-09-28 09:59:00,1.65945,1.65945,1.65925,1.65925,699599998.0
2007-09-28 10:00:00,1.6593,1.65935,1.65925,1.6593,107900000.0
2007-09-28 10:01:00,1.6592,1.65955,1.6592,1.6595,519399991.0
2007-09-28 10:02:00,1.6595,1.65955,1.65945,1.65945,125700004.0
2007-09-28 10:03:00,1.6595,1.6595,1.65945,1.6595,17200000.0
2007-09-28 10:04:00,1.6595,1.65965,1.65945,1.65965,41900000.0
2007-09-28 10:05:00,1.65965,1.6597,1.65965,1.65965,28000000.0
2007-09-28 10:06:00,1.6597,1.6599,1.65965,1.6599,123800000.0
2007-09-28 10:07:00,1.6599,1.6601,1.6595,1.6597,761699999.0
2007-09-28 10:08:00,1.6597,1.6597,1.65935,1.6595,628699991.0
2007-09-28 10:09:00,1.6595,1.6595,1.65915,1.6593,314999999.0
2007-09-28 10:10:00,1.6593,1.6593,1.65925,1.65925,249700001.0
2007-09-28 10:11:00,1.6593,1.6593,1.6593,1.6593,359599998.0
2007-09-28 10:12:00,1.6593,1.65945,1.6593,1.6593,818099995.0
2007-09-28 10:13:00,1.6593,1.65945,1.65915,1.65915,285199997.0
2007-09-28 10:14:00,1.6592,1.6592,1.6591,1.6591,85999996.0
2007-09-28 10:15:00,1.6591,1.65925,1.6591,1.65925,219899997.0
2007-09-28 10:16:00,1.65925,1.65935,1.65915,1.65935,538399991.0
2007-09-28 10:17:00,1.65935,1.6594,1.6592,1.6592,275099994.0
2007-09-28 10:18:00,1.6592,1.6593,1.65895,1.6591,272899996.0
2007-09-28 10:19:00,1.6591,1.6592,1.65905,1.6591,352100000.0
2007-09-28 10:20:00,1.65905,1.65915,1.65895,1.65915,232600003.0
2007-09-28 10:21:00,1.6591,1.65935,1.6591,1.6592,159400000.0
2007-09-28 10:22:00,1.6593,1.65935,1.65915,1.65915,409299999.0
2007-09-28 10:23:00,1.6592,1.6593,1.65915,1.6592,516099996.0
2007-09-28 10:24:00,1.6592,1.6593,1.65915,1.65915,368899999.0
2007-09-28 10:25:00,1.65915,1.65915,1.6591,1.65915,411900009.0
2007-09-28 10:26:00,1.65915,1.6592,1.659,1.65915,1023399996.0
2007-09-28 10:27:00,1.6591,1.6594,1.6591,1.6593,971799998.0
2007-09-28 10:28:00,1.6593,1.6596,1.65925,1.6593,834700011.0
2007-09-28 10:29:00,1.6594,1.65955,1.65925,1.6594,1009300006.0
2007-09-28 10:30:00,1.6594,1.6596,1.65925,1.6596,1793400004.0
2007-09-28 10:31:00,1.6596,1.6596,1.6593,1.6593,1026300002.0
2007-09-28 10:32:00,1.6593,1.65985,1.6593,1.65955,758199995.0
2007-09-28 10:33:00,1.6596,1.6597,1.6595,1.65965,712099998.0
2007-09-28 10:34:00,1.6596,1.6598,1.6596,1.6598,387299998.0
2007-09-28 10:35:00,1.65975,1.65975,1.65945,1.65945,709100000.0
2007-09-28 10:36:00,1.65945,1.65945,1.6592,1.6593,474800005.0
2007-09-28 10:37:00,1.65925,1.6595,1.65925,1.65935,480200005.0
2007-09-28 10:38:00,1.65935,1.65935,1.65915,1.65925,176500003.0
2007-09-28 10:39:00,1.65925,1.65925,1.6591,1.65915,396700003.0
2007-09-28 10:40:00,1.65915,1.65925,1.6591,1.6591,114100002.0
2007-09-28 10:41:00,1.65915,1.65935,1.65915,1.65925,51100000.0
2007-09-28 10:42:00,1.6593,1.6595,1.6593,1.6594,306500005.0
2007-09-28 10:43:00,1.65945,1.65945,1.65895,1.65895,101700000.0
2007-09-28 10:44:00,1.65905,1.65925,1.6589,1.65925,410500002.0
2007-09-28 10:45:00,1.65915,1.65925,1.6591,1.65925,10000000.0
2007-09-28 10:46:00,1.65925,1.65935,1.6592,1.6593,45400000.0
2007-09-28 10:47:00,1.65935,1.65945,1.6593,1.65945,180200000.0
2007-09-28 10:48:00,1.65945,1.65955,1.65925,1.65945,573900007.0
2007-09-28 10:49:00,1.6595,1.65975,1.6594,1.6594,106600000.0
2007-09-28 10:50:00,1.6594,1.65975,1.6594,1.65965,552200000.0
2007-09-28 10:51:00,1.6596,1.65975,1.65955,1.65965,286099998.0
2007-09-28 10:52:00,1.6597,1.66005,1.65965,1.65965,207600000.0
2007-09-28 10:53:00,1.65965,1.65985,1.65945,1.65965,532500000.0
2007-09-28 10:54:00,1.65965,1.65965,1.6595,1.6595,131100000.0
2007-09-28 10:55:00,1.6595,1.65955,1.6595,1.65955,149000000.0
2007-09-28 10:56:00,1.65955,1.6596,1.65945,1.6596,203000000.0
2007-09-28 10:57:00,1.6596,1.65975,1.65945,1.65955,168800001.0
2007-09-28 10:58:00,1.65955,1.6596,1.6594,1.65955,272599996.0
2007-09-28 10:59:00,1.6595,1.6596,1.6595,1.6595,491799999.0
2007-09-28 11:00:00,1.6595,1.65955,1.65935,1.65935,482700008.0
2007-09-28 11:01:00,1.6594,1.65945,1.6592,1.6592,28700000.0
2007-09-28 11:02:00,1.6592,1.65925,1.659,1.65905,617499999.0
2007-09-28 11:03:00,1.65905,1.6592,1.6589,1.6591,444800002.0
2007-09-28 11:04:00,1.65905,1.6591,1.65845,1.6586,776600001.0
2007-09-28 11:05:00,1.6586,1.6586,1.65845,1.6586,1038999993.0
2007-09-28 11:06:00,1.65855,1.6586,1.6584,1.6586,313200004.0
2007-09-28 11:07:00,1.6586,1.65875,1.65845,1.6586,960100004.0
2007-09-28 11:08:00,1.6586,1.6589,1.6586,1.6589,602199995.0
2007-09-28 11:09:00,1.6589,1.6589,1.65865,1.65885,764599998.0
2007-09-28 11:10:00,1.65885,1.6589,1.6588,1.6588,445400004.0
2007-09-28 11:11:00,1.6588,1.65885,1.65865,1.6587,911299999.0
2007-09-28 11:12:00,1.65875,1.65875,1.65855,1.65865,164700002.0
2007-09-28 11:13:00,1.65865,1.65865,1.65825,1.65835,563300002.0
2007-09-28 11:14:00,1.6585,1.6585,1.65825,1.6584,867700004.0
2007-09-28 11:15:00,1.6584,1.6585,1.6583,1.6585,681599997.0
2007-09-28 11:16:00,1.6585,1.6586,1.6585,1.6585,819900000.0
2007-09-28 11:17:00,1.6585,1.6586,1.6585,1.65855,315500005.0
2007-09-28 11:18:00,1.65855,1.6586,1.6585,1.6586,184600005.0
2007-09-28 11:19:00,1.6587,1.6588,1.6585,1.6586,1042300001.0
2007-09-28 11:20:00,1.6586,1.65865,1.6585,1.6586,850600010.0
2007-09-28 11:21:00,1.6586,1.6588,1.6586,1.6588,701899998.0
2007-09-28 11:22:00,1.6588,1.6589,1.6587,1.6588,849300005.0
2007-09-28 11:23:00,1.6588,1.65895,1.6587,1.65875,402100000.0
2007-09-28 11:24:00,1.65875,1.6588,1.6587,1.65875,348200003.0
2007-09-28 11:25:00,1.65875,1.6588,1.6585,1.6586,487700001.0
2007-09-28 11:26:00,1.65865,1.65875,1.6586,1.65865,379100004.0
2007-09-28 11:27:00,1.65865,1.6587,1.65865,1.65865,28900000.0
2007-09-28 11:28:00,1.65865,1.65865,1.65865,1.65865,12100000.0
2007-09-28 11:29:00,1.6587,1.65875,1.6587,1.65875,17500000.0
2007-09-28 11:30:00,1.65865,1.65915,1.65865,1.65895,239400001.0
2007-09-28 11:31:00,1.65895,1.65905,1.65875,1.65885,194499999.0
2007-09-28 11:32:00,1.65885,1.65895,1.6588,1.6589,100400000.0
2007-09-28 11:33:00,1.6589,1.65895,1.65865,1.65875,415300000.0
2007-09-28 11:34:00,1.65875,1.65885,1.65865,1.65875,149800001.0
2007-09-28 11:35:00,1.65875,1.65895,1.6587,1.65885,267100000.0
2007-09-28 11:36:00,1.6588,1.65905,1.6588,1.65895,474800002.0
2007-09-28 11:37:00,1.659,1.65935,1.659,1.65925,411299998.0
2007-09-28 11:38:00,1.6593,1.6593,1.6591,1.6592,177500001.0
2007-09-28 11:39:00,1.65925,1.65925,1.65895,1.65905,116399999.0
2007-09-28 11:40:00,1.65905,1.6591,1.659,1.65905,189299998.0
2007-09-28 11:41:00,1.65905,1.65905,1.65905,1.65905,9000000.0
2007-09-28 11:42:00,1.6591,1.6593,1.65895,1.65905,227299996.0
2007-09-28 11:43:00,1.65905,1.6592,1.65895,1.65905,196099999.0
2007-09-28 11:44:00,1.65905,1.6591,1.6589,1.6591,74300001.0
2007-09-28 11:45:00,1.65905,1.6591,1.65905,1.6591,9000000.0
2007-09-28 11:46:00,1.65905,1.6593,1.65905,1.65925,69900000.0
2007-09-28 11:47:00,1.65925,1.6594,1.65915,1.6592,158299999.0
2007-09-28 11:48:00,1.65915,1.65915,1.659,1.65915,217099999.0
2007-09-28 11:49:00,1.65915,1.6593,1.65905,1.6592,177300002.0
2007-09-28 11:50:00,1.65915,1.65935,1.65915,1.65925,111200000.0
2007-09-28 11:51:00,1.6593,1.65935,1.65915,1.65915,143899999.0
2007-09-28 11:52:00,1.65915,1.6594,1.65915,1.65935,164500006.0
2007-09-28 11:53:00,1.6593,1.6595,1.6593,1.6594,149900001.0
2007-09-28 11:54:00,1.6594,1.6594,1.6593,1.6593,85900000.0
2007-09-28 11:55:00,1.65925,1.6593,1.6592,1.65925,56700000.0
2007-09-28 11:56:00,1.6592,1.6593,1.65915,1.65925,188099997.0
2007-09-28 11:57:00,1.6593,1.6594,1.65925,1.65925,217900001.0
2007-09-28 11:58:00,1.6593,1.6594,1.65925,1.65935,148900001.0
2007-09-28 11:59:00,1.65935,1.6594,1.65925,1.6593,223600000.0
2007-09-28 12:00:00,1.6593,1.65935,1.65925,1.65925,450999999.0
2007-09-28 12:01:00,1.65925,1.6593,1.65925,1.6593,10400000.0
2007-09-28 12:02:00,1.6593,1.6593,1.65925,1.6593,39500000.0
2007-09-28 12:03:00,1.6593,1.6594,1.6592,1.6593,274999999.0
2007-09-28 12:04:00,1.6593,1.6593,1.65915,1.6592,130300000.0
2007-09-28 12:05:00,1.6592,1.65925,1.65895,1.65905,674999998.0
2007-09-28 12:06:00,1.659,1.6591,1.6589,1.659,560200002.0
2007-09-28 12:07:00,1.659,1.659,1.6589,1.659,45300000.0
2007-09-28 12:08:00,1.659,1.6592,1.6589,1.65905,338200000.0
2007-09-28 12:09:00,1.6591,1.65915,1.6589,1.659,460699996.0
2007-09-28 12:10:00,1.659,1.659,1.65885,1.6589,696099995.0
2007-09-28 12:11:00,1.6589,1.6589,1.6588,1.6588,604099997.0
2007-09-28 12:12:00,1.6588,1.6589,1.6586,1.6587,580399998.0
2007-09-28 12:13:00,1.6587,1.6588,1.6587,1.6588,1157199979.0
2007-09-28 12:14:00,1.6588,1.65905,1.6588,1.659,131100001.0
2007-09-28 12:15:00,1.65895,1.659,1.6589,1.6589,63600000.0
2007-09-28 12:16:00,1.6589,1.659,1.6588,1.659,585499991.0
2007-09-28 12:17:00,1.659,1.65915,1.6589,1.6591,175199999.0
2007-09-28 12:18:00,1.6591,1.6592,1.6589,1.6591,419800002.0
2007-09-28 12:19:00,1.6591,1.6592,1.65875,1.6588,334499999.0
2007-09-28 12:20:00,1.65875,1.659,1.6587,1.6589,297099998.0
2007-09-28 12:21:00,1.6589,1.659,1.65875,1.6588,803000003.0
2007-09-28 12:22:00,1.6588,1.6589,1.65875,1.6588,332800000.0
2007-09-28 12:23:00,1.6588,1.6588,1.65875,1.6588,191200000.0
2007-09-28 12:24:00,1.6588,1.6588,1.65875,1.6588,29000000.0
2007-09-28 12:25:00,1.6588,1.659,1.65875,1.6589,895599997.0
2007-09-28 12:26:00,1.6589,1.659,1.6588,1.6588,493299995.0
2007-09-28 12:27:00,1.6589,1.6589,1.6588,1.6588,46600000.0
2007-09-28 12:28:00,1.6588,1.6589,1.6587,1.6587,213600000.0
2007-09-28 12:29:00,1.6588,1.6588,1.65865,1.65875,123900000.0
2007-09-28 12:30:00,1.65875,1.65905,1.65865,1.6589,633099998.0
2007-09-28 12:31:00,1.65885,1.659,1.65885,1.65885,936100007.0
2007-09-28 12:32:00,1.65885,1.65885,1.6588,1.65885,331999997.0
2007-09-28 12:33:00,1.65885,1.65895,1.6587,1.65895,390399999.0
2007-09-28 12:34:00,1.65895,1.65915,1.6589,1.659,1275400003.0
2007-09-28 12:35:00,1.6591,1.6592,1.659,1.65905,639400005.0
2007-09-28 12:36:00,1.65905,1.6593,1.65905,1.6591,125300000.0
2007-09-28 12:37:00,1.65905,1.6592,1.659,1.6592,576699998.0
2007-09-28 12:38:00,1.65925,1.6593,1.659,1.659,692000000.0
2007-09-28 12:39:00,1.65905,1.65935,1.659,1.6591,865099993.0
2007-09-28 12:40:00,1.65905,1.65915,1.659,1.65915,1384499995.0
2007-09-28 12:41:00,1.65915,1.6592,1.6591,1.6592,249300003.0
2007-09-28 12:42:00,1.6592,1.65925,1.6591,1.65915,1024899999.0
2007-09-28 12:43:00,1.65915,1.65925,1.659,1.6592,63200000.0
2007-09-28 12:44:00,1.65915,1.65925,1.659,1.659,266499999.0
2007-09-28 12:45:00,1.65905,1.65915,1.6588,1.65915,670500001.0
2007-09-28 12:46:00,1.65915,1.65915,1.65895,1.659,800700003.0
2007-09-28 12:47:00,1.65905,1.6591,1.65905,1.6591,289900001.0
2007-09-28 12:48:00,1.6591,1.6594,1.6591,1.6593,435999994.0
2007-09-28 12:49:00,1.65925,1.6596,1.65925,1.6593,552200004.0
2007-09-28 12:50:00,1.65935,1.6594,1.65925,1.65925,719599991.0
2007-09-28 12:51:00,1.6593,1.6595,1.65925,1.6594,655100000.0
2007-09-28 12:52:00,1.6595,1.6599,1.6595,1.65985,700199998.0
2007-09-28 12:53:00,1.65985,1.6599,1.65935,1.6594,454099997.0
2007-09-28 12:54:00,1.6594,1.65975,1.6594,1.65975,276800000.0
2007-09-28 12:55:00,1.6597,1.6598,1.6596,1.6597,300200002.0
2007-09-28 12:56:00,1.6597,1.65985,1.6597,1.6598,375600002.0
2007-09-28 12:57:00,1.65975,1.65975,1.65945,1.65955,359399999.0
2007-09-28 12:58:00,1.6596,1.65965,1.65945,1.65955,78100000.0
2007-09-28 12:59:00,1.6596,1.65965,1.6593,1.65945,233099999.0
2007-09-28 13:00:00,1.65945,1.65955,1.65945,1.6595,59900000.0
2007-09-28 13:01:00,1.6595,1.6598,1.6595,1.65955,258500001.0
2007-09-28 13:02:00,1.65955,1.65955,1.6594,1.6595,286900002.0
2007-09-28 13:03:00,1.6595,1.65985,1.6595,1.6596,255900000.0
2007-09-28 13:04:00,1.65955,1.65965,1.6595,1.6596,1315699997.0
2007-09-28 13:05:00,1.65965,1.65965,1.65955,1.6596,622400001.0
2007-09-28 13:06:00,1.6596,1.6596,1.6595,1.6595,449799995.0
2007-09-28 13:07:00,1.6595,1.66,1.6595,1.66,1204700002.0
2007-09-28 13:08:00,1.66,1.66,1.6598,1.65985,567699999.0
2007-09-28 13:09:00,1.65985,1.66,1.65985,1.66,719000004.0
2007-09-28 13:10:00,1.66,1.6601,1.6599,1.66005,633600003.0
2007-09-28 13:11:00,1.66,1.66,1.65975,1.6599,447800001.0
2007-09-28 13:12:00,1.6599,1.6599,1.6598,1.6598,506299998.0
2007-09-28 13:13:00,1.6598,1.66005,1.6598,1.66,651600000.0
2007-09-28 13:14:00,1.65995,1.65995,1.6598,1.6598,216200003.0
2007-09-28 13:15:00,1.6598,1.65985,1.65975,1.6598,710299997.0
2007-09-28 13:16:00,1.65975,1.6599,1.65975,1.6599,464000000.0
2007-09-28 13:17:00,1.6599,1.6599,1.6598,1.6599,193299999.0
2007-09-28 13:18:00,1.6599,1.6599,1.6599,1.6599,222400000.0
2007-09-28 13:19:00,1.6599,1.6599,1.6599,1.6599,91200000.0
2007-09-28 13:20:00,1.6599,1.66,1.6599,1.66,331699997.0
2007-09-28 13:21:00,1.66,1.6602,1.66,1.66015,930499993.0
2007-09-28 13:22:00,1.6601,1.6602,1.6599,1.65995,1505700001.0
2007-09-28 13:23:00,1.6599,1.6601,1.6599,1.6601,394600003.0
2007-09-28 13:24:00,1.6601,1.66015,1.66005,1.66015,320899999.0
2007-09-28 13:25:00,1.6602,1.6608,1.66015,1.66075,955500001.0
2007-09-28 13:26:00,1.66075,1.66095,1.6607,1.66095,88700000.0
2007-09-28 13:27:00,1.66095,1.66095,1.66075,1.66085,67300000.0
2007-09-28 13:28:00,1.6608,1.66085,1.6607,1.66085,94699999.0
2007-09-28 13:29:00,1.66085,1.6609,1.6608,1.6608,46100000.0
2007-09-28 13:30:00,1.6608,1.66085,1.66075,1.66075,80100001.0
2007-09-28 13:31:00,1.6608,1.66085,1.66065,1.66065,178600000.0
2007-09-28 13:32:00,1.66075,1.66075,1.6606,1.66075,169099999.0
2007-09-28 13:33:00,1.66065,1.66085,1.6605,1.66085,112800000.0
2007-09-28 13:34:00,1.66085,1.66085,1.66075,1.6608,272199999.0
2007-09-28 13:35:00,1.6608,1.6608,1.66065,1.66065,42700000.0
2007-09-28 13:36:00,1.66065,1.66065,1.66055,1.6606,122900000.0
2007-09-28 13:37:00,1.66055,1.66065,1.66055,1.6606,53500000.0
2007-09-28 13:38:00,1.6606,1.6606,1.66055,1.66055,31800000.0
2007-09-28 13:39:00,1.6606,1.6606,1.6604,1.6605,319400001.0
2007-09-28 13:40:00,1.66045,1.66055,1.6604,1.66045,292400000.0
2007-09-28 13:41:00,1.66045,1.66055,1.6604,1.66045,575499998.0
2007-09-28 13:42:00,1.6605,1.66055,1.6604,1.66045,217599998.0
2007-09-28 13:43:00,1.6605,1.66055,1.66035,1.66035,155000000.0
2007-09-28 13:44:00,1.6604,1.66055,1.66035,1.6604,273100004.0
2007-09-28 13:45:00,1.6604,1.6604,1.66025,1.6603,205500000.0
2007-09-28 13:46:00,1.6603,1.6603,1.6601,1.6603,490100000.0
2007-09-28 13:47:00,1.66035,1.66035,1.6602,1.6603,55100001.0
2007-09-28 13:48:00,1.66025,1.66025,1.6602,1.6602,75900000.0
2007-09-28 13:49:00,1.66025,1.6603,1.66015,1.66015,107999999.0
2007-09-28 13:50:00,1.6602,1.6605,1.66015,1.6605,282900002.0
2007-09-28 13:51:00,1.6605,1.6609,1.66045,1.6607,928199990.0
2007-09-28 13:52:00,1.6607,1.6607,1.66055,1.6606,1446299967.0
2007-09-28 13:53:00,1.6606,1.6607,1.66055,1.6606,661099983.0
2007-09-28 13:54:00,1.6606,1.6606,1.6605,1.6606,262899994.0
2007-09-28 13:55:00,1.6606,1.6606,1.66045,1.6605,111800000.0
2007-09-28 13:56:00,1.6605,1.6605,1.6604,1.6605,61600001.0
2007-09-28 13:57:00,1.6605,1.6605,1.6604,1.6605,461799995.0
2007-09-28 13:58:00,1.6605,1.6605,1.66045,1.66045,59000000.0
2007-09-28 13:59:00,1.66045,1.6606,1.6604,1.6605,931399997.0
2007-09-28 14:00:00,1.66045,1.6605,1.66035,1.66035,1034900008.0
2007-09-28 14:01:00,1.6604,1.6604,1.6603,1.6604,858500023.0
2007-09-28 14:02:00,1.6604,1.6605,1.66015,1.66015,1204100008.0
2007-09-28 14:03:00,1.6602,1.6602,1.6602,1.6602,65200001.0
2007-09-28 14:04:00,1.66015,1.6602,1.6601,1.6602,101100000.0
2007-09-28 14:05:00,1.66015,1.6602,1.66015,1.6602,209100001.0
2007-09-28 14:06:00,1.6602,1.6603,1.66015,1.66025,424100006.0
2007-09-28 14:07:00,1.6603,1.6603,1.6602,1.6603,161100000.0
2007-09-28 14:08:00,1.6603,1.6603,1.6601,1.6602,133000000.0
2007-09-28 14:09:00,1.66015,1.6602,1.6601,1.6602,419900007.0
2007-09-28 14:10:00,1.6602,1.6603,1.6602,1.66025,982600012.0
2007-09-28 14:11:00,1.6603,1.66035,1.66025,1.6603,1138799987.0
2007-09-28 14:12:00,1.6603,1.6604,1.6602,1.66025,439500004.0
2007-09-28 14:13:00,1.6602,1.6602,1.6601,1.6602,1033699994.0
2007-09-28 14:14:00,1.6601,1.6603,1.6599,1.66,2099899997.0
2007-09-28 14:15:00,1.65995,1.6602,1.6599,1.66015,2099899997.0
2007-09-28 14:16:00,1.66015,1.6602,1.66005,1.66015,451600001.0
2007-09-28 14:17:00,1.6601,1.6602,1.66,1.66015,1455699988.0
2007-09-28 14:18:00,1.66015,1.6602,1.6601,1.66015,607300002.0
2007-09-28 14:19:00,1.66015,1.6602,1.66015,1.6602,94300000.0
2007-09-28 14:20:00,1.6602,1.66045,1.6602,1.66035,1800599995.0
2007-09-28 14:21:00,1.6604,1.6604,1.6603,1.6603,570899997.0
2007-09-28 14:22:00,1.6603,1.6603,1.6603,1.6603,210900000.0
2007-09-28 14:23:00,1.66025,1.6603,1.66025,1.66025,87200000.0
2007-09-28 14:24:00,1.6603,1.6603,1.66015,1.66015,682300013.0
2007-09-28 14:25:00,1.66015,1.6602,1.66005,1.66015,513499998.0
2007-09-28 14:26:00,1.66015,1.6602,1.6601,1.6601,1144999999.0
2007-09-28 14:27:00,1.6601,1.6602,1.6601,1.6601,2120160033.0
2007-09-28 14:28:00,1.66,1.6601,1.6599,1.6599,2120160033.0
2007-09-28 14:29:00,1.66,1.6602,1.6597,1.6598,2120160033.0
2007-09-28 14:30:00,1.6598,1.6601,1.6598,1.65995,1967399992.0
2007-09-28 14:31:00,1.6599,1.66,1.6599,1.6599,1176300004.0
2007-09-28 14:32:00,1.66,1.66,1.6598,1.66,1176300004.0
2007-09-28 14:33:00,1.65995,1.66,1.65985,1.6599,1176300004.0
2007-09-28 14:34:00,1.65985,1.6599,1.65975,1.65975,1016300003.0
2007-09-28 14:35:00,1.6599,1.6603,1.6598,1.6602,1775899996.0
2007-09-28 14:36:00,1.6603,1.6603,1.66,1.6602,1775899996.0
2007-09-28 14:37:00,1.6603,1.6603,1.6601,1.6601,1775899996.0
2007-09-28 14:38:00,1.6602,1.6605,1.6602,1.6603,1775899996.0
2007-09-28 14:39:00,1.6602,1.6607,1.6602,1.6607,1775899996.0
2007-09-28 14:40:00,1.6606,1.6607,1.6605,1.6606,1775899996.0
2007-09-28 14:41:00,1.6605,1.6608,1.6605,1.6607,1775899996.0
2007-09-28 14:42:00,1.6606,1.6609,1.6606,1.6608,1610599983.0
2007-09-28 14:43:00,1.6607,1.6608,1.6605,1.6608,1610599983.0
2007-09-28 14:44:00,1.6607,1.6608,1.6606,1.6607,1610599983.0
2007-09-28 14:45:00,1.6606,1.661,1.6606,1.661,1610599983.0
2007-09-28 14:46:00,1.6609,1.661,1.6607,1.6609,1610599983.0
2007-09-28 14:47:00,1.6609,1.661,1.66075,1.6609,1610599983.0
2007-09-28 14:48:00,1.6609,1.661,1.66085,1.66095,1404799995.0
2007-09-28 14:49:00,1.66095,1.66105,1.6609,1.6609,1837800011.0
2007-09-28 14:50:00,1.6609,1.661,1.6608,1.66085,1058900000.0
2007-09-28 14:51:00,1.661,1.661,1.6608,1.6609,1027300009.0
2007-09-28 14:52:00,1.661,1.661,1.6608,1.6609,1027300009.0
2007-09-28 14:53:00,1.661,1.661,1.6606,1.6606,1027300009.0
2007-09-28 14:54:00,1.6606,1.6606,1.6604,1.66045,1027300009.0
2007-09-28 14:55:00,1.66045,1.6607,1.6604,1.6607,1484500002.0
2007-09-28 14:56:00,1.6607,1.661,1.6607,1.6608,1849300012.0
2007-09-28 14:57:00,1.661,1.661,1.6608,1.6609,668800003.0
2007-09-28 14:58:00,1.66085,1.6609,1.6607,1.6607,668800003.0
2007-09-28 14:59:00,1.66075,1.66075,1.66045,1.6605,1378099999.0
2007-09-28 15:00:00,1.6606,1.6606,1.6605,1.66055,569700001.0
2007-09-28 15:01:00,1.6606,1.6606,1.66035,1.66035,1353399993.0
2007-09-28 15:02:00,1.6604,1.6604,1.6602,1.66025,368800002.0
2007-09-28 15:03:00,1.6604,1.6605,1.6603,1.6604,1735900002.0
2007-09-28 15:04:00,1.6604,1.6604,1.66,1.6601,1735900002.0
2007-09-28 15:05:00,1.6601,1.6602,1.66,1.66,1487500017.0
2007-09-28 15:06:00,1.6602,1.6604,1.66,1.6601,676699996.0
2007-09-28 15:07:00,1.6601,1.6602,1.66005,1.66015,676699996.0
2007-09-28 15:08:00,1.66015,1.6602,1.66005,1.6602,948499996.0
2007-09-28 15:09:00,1.66005,1.6602,1.66005,1.6601,1222799998.0
2007-09-28 15:10:00,1.6601,1.6602,1.6601,1.6602,99200000.0
2007-09-28 15:11:00,1.6602,1.6603,1.66,1.6601,458399994.0
2007-09-28 15:12:00,1.6601,1.6601,1.65985,1.6599,1115699990.0
2007-09-28 15:13:00,1.6599,1.66,1.6599,1.66,1213599996.0
2007-09-28 15:14:00,1.65995,1.66,1.65985,1.6599,568600000.0
2007-09-28 15:15:00,1.65995,1.66,1.65985,1.66,381599994.0
2007-09-28 15:16:00,1.65995,1.66,1.6598,1.6599,215999999.0
2007-09-28 15:17:00,1.6599,1.65995,1.65985,1.65995,61600000.0
2007-09-28 15:18:00,1.6599,1.66025,1.65985,1.6602,1075000001.0
2007-09-28 15:19:00,1.6602,1.6604,1.66015,1.6604,574699999.0
2007-09-28 15:20:00,1.6603,1.6605,1.6603,1.6605,2076000007.0
2007-09-28 15:21:00,1.6605,1.6606,1.66045,1.6606,1239300004.0
2007-09-28 15:22:00,1.6606,1.6606,1.66035,1.6604,1076199999.0
2007-09-28 15:23:00,1.66045,1.66045,1.6602,1.6602,1464700022.0
2007-09-28 15:24:00,1.6602,1.6603,1.6602,1.6603,193500000.0
2007-09-28 15:25:00,1.6603,1.6603,1.6603,1.6603,454400000.0
2007-09-28 15:26:00,1.6604,1.6605,1.6603,1.6604,417499998.0
2007-09-28 15:27:00,1.6603,1.6604,1.6603,1.6604,417499998.0
2007-09-28 15:28:00,1.6604,1.66045,1.6603,1.66035,417499998.0
2007-09-28 15:29:00,1.6603,1.6603,1.66,1.6602,1108899987.0
2007-09-28 15:30:00,1.6601,1.6606,1.6601,1.6604,1108899987.0
2007-09-28 15:31:00,1.6605,1.6605,1.6603,1.6604,1108899987.0
2007-09-28 15:32:00,1.6604,1.6604,1.6603,1.6604,1108899987.0
2007-09-28 15:33:00,1.6604,1.6604,1.6603,1.6603,315700002.0
2007-09-28 15:34:00,1.6603,1.6604,1.6603,1.6603,388800003.0
2007-09-28 15:35:00,1.6604,1.6604,1.6603,1.6604,375700000.0
2007-09-28 15:36:00,1.6604,1.6604,1.6603,1.6604,250600002.0
2007-09-28 15:37:00,1.6603,1.6604,1.6602,1.6603,1634799978.0
2007-09-28 15:38:00,1.6604,1.6604,1.66,1.6601,1634799978.0
2007-09-28 15:39:00,1.6602,1.6603,1.6602,1.6603,357100001.0
2007-09-28 15:40:00,1.6603,1.6603,1.6602,1.6603,357100001.0
2007-09-28 15:41:00,1.6602,1.6602,1.6601,1.6602,1977499982.0
2007-09-28 15:42:00,1.6601,1.6604,1.66,1.6603,1977499982.0
2007-09-28 15:43:00,1.6604,1.6606,1.6603,1.6605,1977499982.0
2007-09-28 15:44:00,1.6605,1.6607,1.6604,1.6607,1977499982.0
2007-09-28 15:45:00,1.6607,1.6608,1.6605,1.6606,1389899993.0
2007-09-28 15:46:00,1.6607,1.6609,1.6606,1.6608,1389899993.0
2007-09-28 15:47:00,1.6607,1.661,1.6607,1.6609,1389899993.0
2007-09-28 15:48:00,1.661,1.6611,1.6608,1.6608,1389899993.0
2007-09-28 15:49:00,1.6608,1.6609,1.6607,1.6608,1703200010.0
2007-09-28 15:50:00,1.6607,1.6608,1.6606,1.6607,2079899982.0
2007-09-28 15:51:00,1.6606,1.6607,1.6605,1.6606,2079899982.0
2007-09-28 15:52:00,1.6606,1.6606,1.6605,1.6606,2079899982.0
2007-09-28 15:53:00,1.6606,1.6606,1.6604,1.6606,309099999.0
2007-09-28 15:54:00,1.6605,1.6605,1.66045,1.66045,179000006.0
2007-09-28 15:55:00,1.6605,1.6606,1.66045,1.6605,1143600032.0
2007-09-28 15:56:00,1.6605,1.6607,1.6605,1.66065,1881900005.0
2007-09-28 15:57:00,1.6608,1.6608,1.6607,1.6608,1060600002.0
2007-09-28 15:58:00,1.6608,1.6609,1.6608,1.6609,1060600002.0
2007-09-28 15:59:00,1.6609,1.6609,1.6607,1.6608,1844100019.0
2007-09-28 16:00:00,1.6609,1.6612,1.6608,1.6612,1020199996.0
2007-09-28 16:01:00,1.6612,1.6612,1.6611,1.6612,1020199996.0
2007-09-28 16:02:00,1.6611,1.6613,1.66105,1.6612,601100002.0
2007-09-28 16:03:00,1.6612,1.6613,1.6611,1.6612,326400001.0
2007-09-28 16:04:00,1.6612,1.6612,1.66115,1.6612,54400000.0
2007-09-28 16:05:00,1.6612,1.6612,1.66095,1.661,1633299992.0
2007-09-28 16:06:00,1.661,1.661,1.66075,1.66095,460099994.0
2007-09-28 16:07:00,1.6609,1.6611,1.6608,1.661,1727700055.0
2007-09-28 16:08:00,1.6611,1.6613,1.6609,1.6612,1727700055.0
2007-09-28 16:09:00,1.6613,1.6613,1.6611,1.6612,1727700055.0
2007-09-28 16:10:00,1.6612,1.6613,1.66105,1.66105,1727700055.0
2007-09-28 16:11:00,1.66105,1.6612,1.6609,1.6611,898200001.0
2007-09-28 16:12:00,1.6611,1.6612,1.66105,1.6611,577000001.0
2007-09-28 16:13:00,1.6612,1.6612,1.66105,1.6611,796200009.0
2007-09-28 16:14:00,1.6611,1.6612,1.66105,1.6611,435800012.0
2007-09-28 16:15:00,1.6611,1.6612,1.661,1.6611,630600004.0
2007-09-28 16:16:00,1.661,1.661,1.6607,1.6608,1639700006.0
2007-09-28 16:17:00,1.6608,1.6609,1.66065,1.6607,1639700006.0
2007-09-28 16:18:00,1.6607,1.66085,1.6607,1.6607,1989999970.0
2007-09-28 16:19:00,1.6607,1.6607,1.66055,1.6606,321400000.0
2007-09-28 16:20:00,1.6606,1.6606,1.6604,1.6605,1972499974.0
2007-09-28 16:21:00,1.6605,1.6607,1.6604,1.66065,317999993.0
2007-09-28 16:22:00,1.66065,1.6607,1.6605,1.6606,698400012.0
2007-09-28 16:23:00,1.6606,1.6607,1.6606,1.6607,507199984.0
2007-09-28 16:24:00,1.6607,1.6607,1.6606,1.6606,604600003.0
2007-09-28 16:25:00,1.6606,1.6607,1.66045,1.6605,1712699967.0
2007-09-28 16:26:00,1.66045,1.6605,1.6603,1.66035,283399998.0
2007-09-28 16:27:00,1.66035,1.6604,1.6601,1.6603,1563900022.0
2007-09-28 16:28:00,1.6603,1.6605,1.6603,1.6605,1466000010.0
2007-09-28 16:29:00,1.6605,1.6605,1.66045,1.66045,631200022.0
2007-09-28 16:30:00,1.6604,1.6605,1.6602,1.6604,977999991.0
2007-09-28 16:31:00,1.6603,1.6604,1.66,1.6601,977999991.0
2007-09-28 16:32:00,1.6599,1.66,1.6598,1.6598,977999991.0
2007-09-28 16:33:00,1.6599,1.6599,1.6597,1.6598,977999991.0
2007-09-28 16:34:00,1.65985,1.65985,1.6594,1.6594,977999991.0
2007-09-28 16:35:00,1.6594,1.6594,1.6592,1.6593,1720799995.0
2007-09-28 16:36:00,1.6592,1.6593,1.6587,1.659,1720799995.0
2007-09-28 16:37:00,1.6589,1.6591,1.6588,1.659,1720799995.0
2007-09-28 16:38:00,1.6591,1.6592,1.6588,1.6589,1720799995.0
2007-09-28 16:39:00,1.6588,1.6589,1.6587,1.6588,1720799995.0
2007-09-28 16:40:00,1.6587,1.6589,1.6587,1.6588,1720799995.0
2007-09-28 16:41:00,1.6589,1.6591,1.6588,1.6591,1720799995.0
2007-09-28 16:42:00,1.6592,1.6595,1.6591,1.6594,1720799995.0
2007-09-28 16:43:00,1.6595,1.6596,1.6593,1.6594,1720799995.0
2007-09-28 16:44:00,1.6593,1.6594,1.6592,1.6593,1720799995.0
2007-09-28 16:45:00,1.6592,1.6593,1.6592,1.6593,1720799995.0
2007-09-28 16:46:00,1.6594,1.6594,1.6592,1.6593,1720799995.0
2007-09-28 16:47:00,1.6592,1.6592,1.659,1.65915,1720799995.0
2007-09-28 16:48:00,1.6591,1.6591,1.65895,1.659,1227499996.0
2007-09-28 16:49:00,1.659,1.65935,1.6589,1.6591,1921399978.0
2007-09-28 16:50:00,1.6591,1.6595,1.6591,1.6594,1362299997.0
2007-09-28 16:51:00,1.6593,1.6597,1.6591,1.6597,838999996.0
2007-09-28 16:52:00,1.6596,1.6599,1.6596,1.6598,838999996.0
2007-09-28 16:53:00,1.6599,1.6602,1.6598,1.6601,838999996.0
2007-09-28 16:54:00,1.6602,1.6606,1.6602,1.6603,838999996.0
2007-09-28 16:55:00,1.6604,1.661,1.6603,1.6608,838999996.0
2007-09-28 16:56:00,1.6607,1.6608,1.6605,1.6605,838999996.0
2007-09-28 16:57:00,1.6606,1.6607,1.6605,1.6607,838999996.0
2007-09-28 16:58:00,1.6605,1.6611,1.6604,1.6611,838999996.0
2007-09-28 16:59:00,1.6612,1.6614,1.661,1.6612,838999996.0
2007-09-28 17:00:00,1.6611,1.6612,1.6608,1.6611,838999996.0
2007-09-28 17:01:00,1.6611,1.6612,1.6609,1.6611,838999996.0
2007-09-28 17:02:00,1.6611,1.6613,1.66095,1.66105,1070300006.0
2007-09-28 17:03:00,1.661,1.6613,1.661,1.6611,1468599994.0
2007-09-28 17:04:00,1.6611,1.6611,1.661,1.661,773899999.0
2007-09-28 17:05:00,1.661,1.6611,1.661,1.6611,590099996.0
2007-09-28 17:06:00,1.66105,1.6611,1.6609,1.661,1242300007.0
2007-09-28 17:07:00,1.661,1.661,1.6609,1.661,738899997.0
2007-09-28 17:08:00,1.66095,1.6611,1.66085,1.6609,993099989.0
2007-09-28 17:09:00,1.66095,1.66105,1.6609,1.6609,1726400002.0
2007-09-28 17:10:00,1.6609,1.6609,1.6608,1.6609,357099999.0
2007-09-28 17:11:00,1.6608,1.661,1.6608,1.6609,494300007.0
2007-09-28 17:12:00,1.6608,1.6609,1.66075,1.6608,494300007.0
2007-09-28 17:13:00,1.6608,1.6609,1.6606,1.6607,1808000018.0
2007-09-28 17:14:00,1.6607,1.661,1.6607,1.6608,1351200020.0
2007-09-28 17:15:00,1.6608,1.6609,1.66055,1.6606,2065400002.0
2007-09-28 17:16:00,1.6606,1.6607,1.66045,1.6605,960800022.0
2007-09-28 17:17:00,1.6605,1.6607,1.6605,1.6607,1214999985.0
2007-09-28 17:18:00,1.6607,1.6607,1.6605,1.6606,634699994.0
2007-09-28 17:19:00,1.6606,1.6606,1.6604,1.6605,783600003.0
2007-09-28 17:20:00,1.66045,1.6607,1.6604,1.6606,1280600003.0
2007-09-28 17:21:00,1.6607,1.6611,1.6607,1.6608,1359000006.0
2007-09-28 17:22:00,1.6608,1.661,1.6608,1.661,1359000006.0
2007-09-28 17:23:00,1.6611,1.6611,1.661,1.6611,618199999.0
2007-09-28 17:24:00,1.661,1.6611,1.66095,1.661,618199999.0
2007-09-28 17:25:00,1.661,1.661,1.6609,1.66095,93300001.0
2007-09-28 17:26:00,1.661,1.6611,1.66095,1.6611,352600003.0
2007-09-28 17:27:00,1.66105,1.6612,1.66095,1.66095,1247900011.0
2007-09-28 17:28:00,1.661,1.6611,1.661,1.661,706899994.0
2007-09-28 17:29:00,1.661,1.6611,1.6606,1.6607,2106400001.0
2007-09-28 17:30:00,1.6607,1.66075,1.6606,1.6607,1625800019.0
2007-09-28 17:31:00,1.6607,1.6608,1.66065,1.6608,926700005.0
2007-09-28 17:32:00,1.6608,1.6608,1.6606,1.6607,1704099984.0
2007-09-28 17:33:00,1.6608,1.6609,1.6607,1.6608,1100999995.0
2007-09-28 17:34:00,1.6608,1.6609,1.66065,1.6608,1392399979.0
2007-09-28 17:35:00,1.6608,1.6608,1.66045,1.66055,2034000008.0
2007-09-28 17:36:00,1.6606,1.6607,1.6605,1.6605,982699999.0
2007-09-28 17:37:00,1.6604,1.6605,1.6602,1.6604,982699999.0
2007-09-28 17:38:00,1.6603,1.6604,1.6602,1.6603,982699999.0
2007-09-28 17:39:00,1.6602,1.6603,1.66,1.6602,982699999.0
2007-09-28 17:40:00,1.6601,1.6603,1.6599,1.6599,982699999.0
2007-09-28 17:41:00,1.6598,1.6601,1.6598,1.66,982699999.0
2007-09-28 17:42:00,1.6601,1.6601,1.6599,1.6599,982699999.0
2007-09-28 17:43:00,1.6599,1.66,1.65975,1.6599,1872599993.0
2007-09-28 17:44:00,1.65985,1.6602,1.65985,1.6602,2103499997.0
2007-09-28 17:45:00,1.6604,1.6606,1.6602,1.6603,1643799983.0
2007-09-28 17:46:00,1.6603,1.6604,1.6601,1.6602,1643799983.0
2007-09-28 17:47:00,1.6603,1.6603,1.66005,1.6602,1836900003.0
2007-09-28 17:48:00,1.6602,1.6603,1.6602,1.6602,671399999.0
2007-09-28 17:49:00,1.6602,1.6602,1.66005,1.66005,1192100002.0
2007-09-28 17:50:00,1.6601,1.6601,1.66005,1.6601,622900016.0
2007-09-28 17:51:00,1.6601,1.6603,1.6601,1.6603,1980600010.0
2007-09-28 17:52:00,1.6603,1.6605,1.6602,1.6602,1215400003.0
2007-09-28 17:53:00,1.6603,1.6604,1.6602,1.6604,1215400003.0
2007-09-28 17:54:00,1.66045,1.66045,1.66005,1.66015,1215400003.0
2007-09-28 17:55:00,1.6602,1.6602,1.6601,1.6601,772200001.0
2007-09-28 17:56:00,1.6601,1.6602,1.6601,1.6602,693899999.0
2007-09-28 17:57:00,1.6602,1.6603,1.66,1.66,1760799992.0
2007-09-28 17:58:00,1.6601,1.6602,1.6598,1.66,1760799992.0
2007-09-28 17:59:00,1.66,1.6601,1.6598,1.6598,1289299983.0
2007-09-28 18:00:00,1.6598,1.6599,1.65965,1.6598,1289299983.0
2007-09-28 18:01:00,1.6598,1.6599,1.65975,1.65975,124599997.0
2007-09-28 18:02:00,1.65975,1.66,1.65975,1.66,1995399986.0
2007-09-28 18:03:00,1.6599,1.6601,1.6599,1.6599,1840299987.0
2007-09-28 18:04:00,1.6601,1.6601,1.6599,1.66,1840299987.0
2007-09-28 18:05:00,1.65995,1.6601,1.6599,1.66,1840299987.0
2007-09-28 18:06:00,1.6601,1.6605,1.66,1.6605,1078400016.0
2007-09-28 18:07:00,1.6606,1.6607,1.6605,1.6607,1078400016.0
2007-09-28 18:08:00,1.6606,1.6608,1.6606,1.6607,1078400016.0
2007-09-28 18:09:00,1.6606,1.6608,1.6605,1.6606,1078400016.0
2007-09-28 18:10:00,1.6607,1.6608,1.6604,1.6606,1078400016.0
2007-09-28 18:11:00,1.6607,1.6608,1.6606,1.6606,1078400016.0
2007-09-28 18:12:00,1.6607,1.6608,1.66065,1.6608,1078400016.0
2007-09-28 18:13:00,1.6607,1.661,1.6607,1.6609,1561900008.0
2007-09-28 18:14:00,1.661,1.661,1.6607,1.6608,1561900008.0
2007-09-28 18:15:00,1.6609,1.661,1.6608,1.6609,1561900008.0
2007-09-28 18:16:00,1.6608,1.6609,1.6607,1.6607,1561900008.0
2007-09-28 18:17:00,1.6607,1.66085,1.6606,1.6607,1561900008.0
2007-09-28 18:18:00,1.66065,1.6607,1.6606,1.6607,422700007.0
2007-09-28 18:19:00,1.6607,1.6609,1.6606,1.6609,1472399981.0
2007-09-28 18:20:00,1.66085,1.6609,1.66075,1.66075,1007799998.0
2007-09-28 18:21:00,1.66075,1.661,1.6607,1.66075,1230799997.0
2007-09-28 18:22:00,1.6608,1.66085,1.66065,1.6607,1634599978.0
2007-09-28 18:23:00,1.6607,1.66085,1.66065,1.6607,1492299998.0
2007-09-28 18:24:00,1.6606,1.6609,1.6606,1.6608,1743299993.0
2007-09-28 18:25:00,1.6607,1.6608,1.6607,1.6607,1743299993.0
2007-09-28 18:26:00,1.6607,1.66075,1.6605,1.6606,1953300006.0
2007-09-28 18:27:00,1.6606,1.6607,1.6605,1.6607,1156400009.0
2007-09-28 18:28:00,1.6607,1.6608,1.6605,1.6605,1343000007.0
2007-09-28 18:29:00,1.6605,1.6606,1.66045,1.6606,1343000007.0
2007-09-28 18:30:00,1.6606,1.6606,1.6605,1.6605,513599996.0
2007-09-28 18:31:00,1.6606,1.6607,1.66045,1.66045,667400007.0
2007-09-28 18:32:00,1.66045,1.66065,1.66045,1.6605,1016625006.0
2007-09-28 18:33:00,1.6606,1.6607,1.66045,1.6607,294100001.0
2007-09-28 18:34:00,1.6607,1.66075,1.6606,1.66065,1589399992.0
2007-09-28 18:35:00,1.6607,1.6608,1.6605,1.66075,1698499999.0
2007-09-28 18:36:00,1.66075,1.66075,1.66065,1.66075,567200007.0
2007-09-28 18:37:00,1.66075,1.6608,1.66065,1.66075,1596600007.0
2007-09-28 18:38:00,1.6607,1.6607,1.6605,1.6605,958000003.0
2007-09-28 18:39:00,1.6605,1.6606,1.66045,1.66045,958000003.0
2007-09-28 18:40:00,1.66055,1.6606,1.66055,1.66055,479999990.0
2007-09-28 18:41:00,1.66055,1.6606,1.6605,1.66055,829799994.0
2007-09-28 18:42:00,1.6605,1.6606,1.6602,1.6603,1240900005.0
2007-09-28 18:43:00,1.6603,1.6604,1.66025,1.6603,1240900005.0
2007-09-28 18:44:00,1.6603,1.66045,1.6603,1.66045,1006400014.0
2007-09-28 18:45:00,1.6604,1.6606,1.6604,1.6604,1227200001.0
2007-09-28 18:46:00,1.6603,1.6604,1.6603,1.6603,1227200001.0
2007-09-28 18:47:00,1.66025,1.6605,1.66025,1.6604,1674800001.0
2007-09-28 18:48:00,1.6604,1.6607,1.6604,1.6606,1953999985.0
2007-09-28 18:49:00,1.6606,1.6606,1.6603,1.6603,927199999.0
2007-09-28 18:50:00,1.6603,1.6605,1.6603,1.6605,684100000.0
2007-09-28 18:51:00,1.66055,1.6606,1.6604,1.6605,2097399994.0
2007-09-28 18:52:00,1.6605,1.6606,1.6603,1.6604,89199996.0
2007-09-28 18:53:00,1.6604,1.6604,1.6604,1.6604,89199996.0
2007-09-28 18:54:00,1.6604,1.6604,1.66035,1.66035,903800008.0
2007-09-28 18:55:00,1.6606,1.6606,1.6604,1.6605,1205299997.0
2007-09-28 18:56:00,1.66035,1.6604,1.6602,1.6602,1205299997.0
2007-09-28 18:57:00,1.6603,1.6604,1.6602,1.6602,403199996.0
2007-09-28 18:58:00,1.6602,1.6602,1.6602,1.6602,123000000.0
2007-09-28 18:59:00,1.6602,1.6603,1.6602,1.6602,394899997.0
2007-09-28 19:00:00,1.6602,1.6602,1.6602,1.6602,402500001.0
2007-09-28 19:01:00,1.6602,1.6602,1.66015,1.6602,242700000.0
2007-09-28 19:02:00,1.66015,1.6603,1.66015,1.6602,574000005.0
2007-09-28 19:03:00,1.6602,1.6603,1.66015,1.6603,767499984.0
2007-09-28 19:04:00,1.6603,1.6604,1.6602,1.6604,119800000.0
2007-09-28 19:05:00,1.6604,1.6604,1.6604,1.6604,125500001.0
2007-09-28 19:06:00,1.6604,1.6604,1.6604,1.6604,295799999.0
2007-09-28 19:07:00,1.6604,1.6604,1.6604,1.6604,85300002.0
2007-09-28 19:08:00,1.6604,1.6604,1.6604,1.6604,78500000.0
2007-09-28 19:09:00,1.66035,1.6605,1.66035,1.6605,584499998.0
2007-09-28 19:10:00,1.6605,1.66055,1.6605,1.66055,1413499994.0
2007-09-28 19:11:00,1.66055,1.66055,1.6605,1.66055,194599996.0
2007-09-28 19:12:00,1.66055,1.6606,1.6604,1.66055,904899997.0
2007-09-28 19:13:00,1.66055,1.6606,1.66055,1.6606,248099993.0
2007-09-28 19:14:00,1.6606,1.66075,1.66055,1.6607,855299998.0
2007-09-28 19:15:00,1.6607,1.6607,1.6605,1.6606,1387800010.0
2007-09-28 19:16:00,1.6606,1.6607,1.6605,1.66055,1322900004.0
2007-09-28 19:17:00,1.6605,1.6606,1.6601,1.6601,1758299999.0
2007-09-28 19:18:00,1.6602,1.6604,1.6601,1.6601,1758299999.0
2007-09-28 19:19:00,1.6602,1.6602,1.66,1.6601,1758299999.0
2007-09-28 19:20:00,1.66,1.6602,1.6599,1.66,1992000016.0
2007-09-28 19:21:00,1.6602,1.6602,1.66,1.66,1992000016.0
2007-09-28 19:22:00,1.65995,1.6602,1.65995,1.66,1992000016.0
2007-09-28 19:23:00,1.6602,1.6602,1.6601,1.6601,854400000.0
2007-09-28 19:24:00,1.66,1.6602,1.66,1.66,854400000.0
2007-09-28 19:25:00,1.66,1.6601,1.65995,1.66005,854400000.0
2007-09-28 19:26:00,1.66,1.6602,1.66,1.6602,1879999999.0
2007-09-28 19:27:00,1.6601,1.66025,1.66005,1.6602,1879999999.0
2007-09-28 19:28:00,1.66025,1.6604,1.66015,1.6602,1466899983.0
2007-09-28 19:29:00,1.6602,1.66035,1.66015,1.6603,1301699998.0
2007-09-28 19:30:00,1.6603,1.66035,1.6601,1.66015,1315899997.0
2007-09-28 19:31:00,1.66015,1.6603,1.6601,1.6601,1722600002.0
2007-09-28 19:32:00,1.66005,1.6603,1.66005,1.6603,1081100002.0
2007-09-28 19:33:00,1.66025,1.6604,1.6602,1.6602,1268099999.0
2007-09-28 19:34:00,1.6602,1.6604,1.6602,1.6603,957899998.0
2007-09-28 19:35:00,1.6603,1.6603,1.66015,1.66025,1128200004.0
2007-09-28 19:36:00,1.6602,1.66025,1.6602,1.6602,1548099998.0
2007-09-28 19:37:00,1.6602,1.6603,1.6602,1.6603,1275800012.0
2007-09-28 19:38:00,1.6603,1.6603,1.66015,1.6602,1137299999.0
2007-09-28 19:39:00,1.6602,1.6603,1.6602,1.6602,841199998.0
2007-09-28 19:40:00,1.6602,1.6602,1.66015,1.66015,889699995.0
2007-09-28 19:41:00,1.6603,1.6603,1.6601,1.6601,1452299985.0
2007-09-28 19:42:00,1.66015,1.6603,1.66005,1.6603,1452299985.0
2007-09-28 19:43:00,1.6602,1.6607,1.6602,1.6605,443299995.0
2007-09-28 19:44:00,1.6604,1.6604,1.6602,1.6602,443299995.0
2007-09-28 19:45:00,1.6601,1.6602,1.66,1.6601,443299995.0
2007-09-28 19:46:00,1.66005,1.6601,1.6599,1.6601,443299995.0
2007-09-28 19:47:00,1.66005,1.6604,1.66005,1.6603,1691700027.0
2007-09-28 19:48:00,1.6603,1.6606,1.66,1.6601,1971900014.0
2007-09-28 19:49:00,1.6601,1.6602,1.66,1.6601,255300001.0
2007-09-28 19:50:00,1.6601,1.66015,1.6599,1.66015,651499997.0
2007-09-28 19:51:00,1.6601,1.66015,1.6599,1.66015,1056099994.0
2007-09-28 19:52:00,1.66015,1.6602,1.65995,1.6602,610599991.0
2007-09-28 19:53:00,1.6602,1.6602,1.6598,1.6599,974099999.0
2007-09-28 19:54:00,1.6599,1.6602,1.65985,1.66005,1506099996.0
2007-09-28 19:55:00,1.66005,1.6601,1.65985,1.6601,959899994.0
2007-09-28 19:56:00,1.6601,1.6602,1.6599,1.6602,1103399984.0
2007-09-28 19:57:00,1.6602,1.6603,1.6601,1.6602,197299998.0
2007-09-28 19:58:00,1.6602,1.6603,1.66005,1.66015,1419500001.0
2007-09-28 19:59:00,1.66015,1.6604,1.6601,1.66015,1628500008.0
2007-09-28 20:00:00,1.6602,1.6603,1.6601,1.66015,1105900000.0
2007-09-28 20:01:00,1.6602,1.6603,1.6601,1.6602,351700002.0
2007-09-28 20:02:00,1.6602,1.6605,1.66015,1.6603,904799995.0
2007-09-28 20:03:00,1.6604,1.6607,1.6604,1.6605,1324799994.0
2007-09-28 20:04:00,1.6605,1.66065,1.66045,1.6606,1324799994.0
2007-09-28 20:05:00,1.6606,1.6606,1.6605,1.6605,326300002.0
2007-09-28 20:06:00,1.6605,1.6605,1.6602,1.6602,1185199991.0
2007-09-28 20:07:00,1.6602,1.6605,1.6602,1.6605,406799999.0
2007-09-28 20:08:00,1.6605,1.6606,1.66025,1.66025,1240499999.0
2007-09-28 20:09:00,1.6603,1.66035,1.6602,1.66035,344799999.0
2007-09-28 20:10:00,1.66035,1.6606,1.6603,1.6606,1445300003.0
2007-09-28 20:11:00,1.6606,1.6607,1.6605,1.6606,1174800000.0
2007-09-28 20:12:00,1.6606,1.6606,1.66025,1.66025,1497199999.0
2007-09-28 20:13:00,1.6602,1.6603,1.66,1.6601,540100003.0
2007-09-28 20:14:00,1.6601,1.6601,1.6598,1.65995,1737600001.0
2007-09-28 20:15:00,1.6599,1.6599,1.6591,1.6592,2060100002.0
2007-09-28 20:16:00,1.6592,1.65925,1.659,1.6591,2060100002.0
2007-09-28 20:17:00,1.659,1.6595,1.659,1.6594,2083099992.0
2007-09-28 20:18:00,1.6594,1.6594,1.6592,1.65935,2083099992.0
2007-09-28 20:19:00,1.65935,1.6595,1.65935,1.6594,1833800015.0
2007-09-28 20:20:00,1.6595,1.6595,1.6593,1.6594,2103799999.0
2007-09-28 20:21:00,1.6594,1.65945,1.6593,1.6594,2103799999.0
2007-09-28 20:22:00,1.6594,1.6599,1.6594,1.6599,933400007.0
2007-09-28 20:23:00,1.6599,1.6599,1.65975,1.65975,933400007.0
2007-09-28 20:24:00,1.6598,1.66,1.65965,1.65965,1490899991.0
2007-09-28 20:25:00,1.65965,1.6599,1.6596,1.6599,1154300000.0
2007-09-28 20:26:00,1.6598,1.6599,1.6597,1.6598,1605899983.0
2007-09-28 20:27:00,1.6599,1.66,1.6597,1.66,1605899983.0
2007-09-28 20:28:00,1.6601,1.6601,1.6598,1.6598,1196099994.0
2007-09-28 20:29:00,1.6597,1.6598,1.6594,1.6595,1196099994.0
2007-09-28 20:30:00,1.6595,1.6596,1.6593,1.6595,1196099994.0
2007-09-28 20:31:00,1.6596,1.6597,1.65945,1.6597,1854300008.0
2007-09-28 20:32:00,1.6598,1.6598,1.6597,1.6597,1277899996.0
2007-09-28 20:33:00,1.6596,1.6597,1.6593,1.6594,1277899996.0
2007-09-28 20:34:00,1.6595,1.6598,1.6595,1.6597,1277899996.0
2007-09-28 20:35:00,1.65965,1.6597,1.65955,1.65965,1277899996.0
2007-09-28 20:36:00,1.6596,1.6597,1.6596,1.6596,613999999.0
2007-09-28 20:37:00,1.6595,1.6596,1.6595,1.6596,514500001.0
2007-09-28 20:38:00,1.6596,1.6598,1.6595,1.6597,829799994.0
2007-09-28 20:39:00,1.6597,1.6598,1.65955,1.65965,945100015.0
2007-09-28 20:40:00,1.65965,1.65965,1.6594,1.6595,644100001.0
2007-09-28 20:41:00,1.6595,1.6598,1.6595,1.6598,510200004.0
2007-09-28 20:42:00,1.6598,1.66,1.6598,1.6598,1965599984.0
2007-09-28 20:43:00,1.6598,1.6598,1.6596,1.6597,1091800013.0
2007-09-28 20:44:00,1.6597,1.6598,1.6597,1.6598,268800000.0
2007-09-28 20:45:00,1.6598,1.6598,1.6597,1.65975,602899997.0
2007-09-28 20:46:00,1.6598,1.66,1.6595,1.6598,1022299986.0
2007-09-28 20:47:00,1.6597,1.6599,1.6597,1.6597,1022299986.0
2007-09-28 20:48:00,1.6596,1.6598,1.6596,1.6598,1022299986.0
2007-09-28 20:49:00,1.6598,1.6599,1.6598,1.65985,677700003.0
2007-09-28 20:50:00,1.6599,1.6599,1.6598,1.6599,714500002.0
2007-09-28 20:51:00,1.6599,1.66,1.6598,1.65995,1211399997.0
2007-09-28 20:52:00,1.65985,1.6601,1.65985,1.6599,1734099988.0
2007-09-28 20:53:00,1.6599,1.6599,1.6598,1.6599,165099999.0
2007-09-28 20:54:00,1.6599,1.66005,1.65975,1.65995,1731300006.0
2007-09-28 20:55:00,1.66,1.66,1.6597,1.6597,1633099994.0
2007-09-28 20:56:00,1.6599,1.6604,1.6598,1.6601,1092199997.0
2007-09-28 20:57:00,1.6602,1.6604,1.66,1.6603,1092199997.0
2007-09-28 20:58:00,1.6603,1.6608,1.6602,1.6602,1987999982.0
2007-09-28 20:59:00,1.66,1.6602,1.6599,1.6601,1932299993.0
2007-09-28 21:00:00,1.66,1.6606,1.65995,1.65995,1932299993.0
2007-09-28 21:01:00,1.66,1.6603,1.65995,1.6601,1368199996.0
2007-09-28 21:02:00,1.6601,1.6602,1.6599,1.66,821200001.0
2007-09-28 21:03:00,1.66,1.6601,1.6598,1.6598,451800001.0
2007-09-28 21:04:00,1.6598,1.6599,1.6598,1.6598,964100000.0
2007-09-28 21:05:00,1.6598,1.6598,1.6595,1.6598,259400000.0
2007-09-28 21:06:00,1.6598,1.6599,1.65975,1.6598,139799999.0
2007-09-28 21:07:00,1.6598,1.6599,1.6597,1.6598,387600007.0
2007-09-28 21:08:00,1.6597,1.66,1.6596,1.6597,1341599997.0
2007-09-28 21:09:00,1.6597,1.6598,1.6596,1.6596,795399994.0
2007-09-28 21:10:00,1.6596,1.66,1.6595,1.65985,1229600004.0
2007-09-28 21:11:00,1.65985,1.65985,1.6596,1.6596,667099998.0
2007-09-28 21:12:00,1.6597,1.6598,1.6595,1.6595,1025600010.0
2007-09-28 21:13:00,1.6595,1.6599,1.6594,1.6594,1254799984.0
2007-09-28 21:14:00,1.6594,1.6595,1.6591,1.6592,1306100007.0
2007-09-28 21:15:00,1.6592,1.6595,1.6592,1.6595,620499996.0
2007-09-28 21:16:00,1.6595,1.6595,1.6595,1.6595,721300007.0
2007-09-28 21:17:00,1.6595,1.6596,1.6594,1.6595,1088599999.0
2007-09-28 21:18:00,1.65955,1.65955,1.6594,1.6595,933999985.0
2007-09-28 21:19:00,1.6595,1.6595,1.6594,1.6595,152500001.0
2007-09-28 21:20:00,1.6595,1.6596,1.6595,1.6596,854499994.0
2007-09-28 21:21:00,1.6596,1.6596,1.6595,1.6596,174400004.0
2007-09-28 21:22:00,1.6596,1.65965,1.6596,1.65965,195100002.0
2007-09-28 21:23:00,1.65965,1.6598,1.6596,1.6598,110700003.0
2007-09-28 21:24:00,1.65975,1.6598,1.6597,1.6598,90800002.0
2007-09-28 21:25:00,1.6598,1.6598,1.6596,1.65975,436099999.0
2007-09-28 21:26:00,1.65975,1.65975,1.6595,1.6597,597200001.0
2007-09-28 21:27:00,1.6597,1.6597,1.65955,1.6597,547999992.0
2007-09-28 21:28:00,1.6597,1.6597,1.65955,1.6596,602099999.0
2007-09-28 21:29:00,1.6596,1.6596,1.6595,1.6596,425199995.0
2007-09-28 21:30:00,1.6595,1.6598,1.6595,1.65965,942799998.0
2007-09-28 21:31:00,1.6597,1.6597,1.6595,1.6595,1088200015.0
2007-09-28 21:32:00,1.6595,1.6597,1.6595,1.6596,525000007.0
2007-09-28 21:33:00,1.6596,1.6597,1.6596,1.6596,1942299997.0
2007-09-28 21:34:00,1.6596,1.65985,1.65955,1.6597,727899998.0
2007-09-28 21:35:00,1.6598,1.6598,1.65955,1.65975,1263100009.0
2007-09-28 21:36:00,1.65975,1.65975,1.6596,1.6597,224400001.0
2007-09-28 21:37:00,1.6597,1.6597,1.6596,1.6596,126500002.0
2007-09-28 21:38:00,1.6597,1.6597,1.6597,1.6597,45200000.0
2007-09-28 21:39:00,1.6597,1.6597,1.6596,1.6596,47500000.0
2007-09-28 21:40:00,1.6596,1.6596,1.6596,1.6596,17300000.0
2007-09-28 21:41:00,1.6596,1.6597,1.6596,1.6596,533900001.0
2007-09-28 21:42:00,1.6596,1.65965,1.6596,1.6596,219700001.0
2007-09-28 21:43:00,1.65965,1.65965,1.65965,1.65965,9700000.0
2007-09-28 21:44:00,1.65965,1.6597,1.65965,1.6597,68200000.0
2007-09-28 21:45:00,1.6597,1.6597,1.6597,1.6597,154800000.0
2007-09-28 21:46:00,1.6597,1.6598,1.65965,1.6598,490399999.0
2007-09-28 21:47:00,1.6598,1.6605,1.6598,1.6602,1541699994.0
2007-09-28 21:48:00,1.6602,1.6602,1.66,1.66,101999999.0
2007-09-28 21:49:00,1.66,1.6601,1.6599,1.66,1119700001.0
2007-09-28 21:50:00,1.65995,1.66,1.6599,1.66,643100007.0
2007-09-28 21:51:00,1.66,1.66,1.66,1.66,246900003.0
2007-09-28 21:52:00,1.66,1.66,1.66,1.66,95900000.0
2007-09-28 21:53:00,1.66,1.66,1.6599,1.66,136899997.0
2007-09-28 21:54:00,1.66,1.66,1.6599,1.6599,198799998.0
2007-09-28 21:55:00,1.6599,1.66,1.6599,1.66,382999997.0
2007-09-28 21:56:00,1.66,1.66,1.66,1.66,47200000.0
2007-09-28 21:57:00,1.66,1.66,1.6599,1.66,117600000.0
2007-09-28 21:58:00,1.66,1.66,1.6599,1.6599,16000000.0
2007-09-28 21:59:00,1.6599,1.6602,1.65985,1.66,786799996.0
2007-09-28 22:00:00,1.66,1.66,1.66,1.66,284800000.0
2007-09-28 22:01:00,1.66,1.6602,1.6599,1.66,557500003.0
2007-09-28 22:02:00,1.66,1.6601,1.6599,1.6601,643899999.0
2007-09-28 22:03:00,1.6601,1.6601,1.66,1.6601,759499996.0
2007-09-28 22:04:00,1.6601,1.6601,1.6599,1.6599,232799998.0
2007-09-28 22:05:00,1.6599,1.66,1.6597,1.66,199200000.0
2007-09-28 22:06:00,1.6599,1.6599,1.6598,1.6599,149600000.0
2007-09-28 22:07:00,1.6599,1.6599,1.6599,1.6599,54300000.0
2007-09-28 22:08:00,1.6599,1.66,1.6599,1.66,227000002.0
2007-09-28 22:09:00,1.66,1.66015,1.65995,1.66015,90600000.0
2007-09-28 22:10:00,1.6601,1.6603,1.6601,1.6602,236800001.0
2007-09-28 22:11:00,1.6602,1.6603,1.6601,1.6602,208899998.0
2007-09-28 22:12:00,1.6602,1.6604,1.6602,1.6603,340799999.0
2007-09-28 22:13:00,1.6603,1.6604,1.6603,1.6604,36800000.0
2007-09-28 22:14:00,1.6604,1.6604,1.6601,1.6603,397900006.0
2007-09-28 22:15:00,1.6604,1.6606,1.6603,1.6603,197000000.0
2007-09-28 22:16:00,1.6603,1.6604,1.6603,1.6603,51199999.0
2007-09-28 22:17:00,1.6604,1.6604,1.6603,1.6603,117600000.0
2007-09-28 22:18:00,1.6603,1.6606,1.6603,1.6606,132000000.0
2007-09-28 22:19:00,1.6605,1.6605,1.66015,1.6603,615599999.0
2007-09-28 22:20:00,1.6603,1.6605,1.6602,1.6605,607999997.0
2007-09-28 22:21:00,1.6605,1.6606,1.65995,1.6601,565400001.0
2007-09-28 22:22:00,1.6601,1.6602,1.6601,1.6601,299600000.0
2007-09-28 22:23:00,1.6602,1.6603,1.6602,1.6603,215499999.0
2007-09-28 22:24:00,1.6602,1.6603,1.6601,1.6603,201600000.0
2007-09-28 22:25:00,1.6603,1.6604,1.6601,1.6602,341300001.0
2007-09-28 22:26:00,1.6601,1.6602,1.66,1.6602,317200004.0
2007-09-28 22:27:00,1.6602,1.6603,1.6601,1.66025,94300000.0
2007-09-28 22:28:00,1.66025,1.66025,1.6602,1.66025,13000000.0
2007-09-28 22:29:00,1.66025,1.66025,1.66025,1.66025,17600000.0
2007-09-28 22:30:00,1.6603,1.6604,1.6603,1.6603,171200000.0
2007-09-28 22:31:00,1.6603,1.6603,1.6602,1.6602,57600000.0
2007-09-28 22:32:00,1.6603,1.6603,1.6603,1.6603,34400000.0
2007-09-28 22:33:00,1.6603,1.6604,1.66025,1.66025,37600000.0
2007-09-28 22:34:00,1.66025,1.66035,1.66025,1.66035,64000000.0
2007-09-28 22:35:00,1.66035,1.66035,1.66035,1.66035,6400000.0
2007-09-28 22:36:00,1.66035,1.66035,1.6602,1.6602,84000000.0
2007-09-28 22:37:00,1.6603,1.6604,1.6602,1.6604,159700000.0
2007-09-28 22:38:00,1.6604,1.6604,1.6603,1.6603,136900001.0
2007-09-28 22:39:00,1.6604,1.6604,1.6603,1.6604,259400000.0
2007-09-28 22:40:00,1.6604,1.6604,1.65995,1.6603,1474700002.0
2007-09-28 22:41:00,1.6603,1.6603,1.6599,1.6602,286800000.0
2007-09-28 22:42:00,1.6602,1.6602,1.6602,1.6602,4800000.0
2007-09-28 22:43:00,1.6602,1.6602,1.6601,1.6602,162200001.0
2007-09-28 22:44:00,1.6602,1.6602,1.6601,1.6601,242900000.0
2007-09-28 22:45:00,1.66025,1.66035,1.6601,1.66035,368300003.0
2007-09-28 22:46:00,1.6603,1.6604,1.6602,1.6602,281600000.0
2007-09-28 22:47:00,1.6602,1.6603,1.6602,1.6603,60800000.0
2007-09-28 22:48:00,1.6603,1.6603,1.6602,1.6602,99199999.0
2007-09-28 22:49:00,1.6602,1.6603,1.6602,1.6603,104500000.0
2007-09-28 22:50:00,1.66035,1.6604,1.6603,1.6603,82400000.0
2007-09-28 22:51:00,1.6603,1.66045,1.6601,1.6601,580700000.0
2007-09-28 22:52:00,1.6601,1.6604,1.6601,1.6603,378500003.0
2007-09-28 22:53:00,1.6603,1.6603,1.66025,1.6603,53500000.0
2007-09-28 22:54:00,1.6603,1.6606,1.6603,1.6604,208400000.0
2007-09-28 22:55:00,1.6604,1.6605,1.66015,1.6604,613100003.0
2007-09-28 22:56:00,1.6604,1.6606,1.6602,1.6605,528599998.0
2007-09-28 22:57:00,1.6604,1.6605,1.6603,1.6603,433100001.0
2007-09-28 22:58:00,1.6603,1.6605,1.6603,1.6605,355300003.0
2007-09-28 22:59:00,1.6605,1.6605,1.65953,1.6601,149600000.0
2007-09-30 23:00:00,1.6595,1.65966,1.65907,1.65966,262499996.0
2007-09-30 23:01:00,1.65978,1.65985,1.65956,1.65982,470900003.0
2007-09-30 23:02:00,1.65952,1.65955,1.65952,1.65955,219000001.0
2007-09-30 23:03:00,1.65962,1.65965,1.65953,1.65965,369999997.0
2007-09-30 23:04:00,1.65897,1.65946,1.65897,1.65946,525899998.0
2007-09-30 23:05:00,1.65952,1.65957,1.65949,1.65949,446399999.0
2007-09-30 23:06:00,1.65908,1.65915,1.65908,1.6591,737799990.0
2007-09-30 23:07:00,1.65978,1.66002,1.65978,1.65988,310100000.0
2007-09-30 23:08:00,1.65964,1.6598,1.65963,1.65975,384100000.0
2007-09-30 23:09:00,1.6597,1.65975,1.6596,1.65963,213500001.0
2007-09-30 23:10:00,1.6591,1.6591,1.6591,1.6591,68299999.0
2007-09-30 23:11:00,1.65952,1.65958,1.65951,1.65958,284600000.0
2007-09-30 23:12:00,1.65917,1.65922,1.65915,1.6592,471899993.0
2007-09-30 23:13:00,1.65978,1.65978,1.65964,1.65971,204100001.0
2007-09-30 23:14:00,1.65944,1.65964,1.65944,1.65964,54300000.0
2007-09-30 23:15:00,1.65984,1.65998,1.65982,1.65986,429099997.0
2007-09-30 23:16:00,1.659,1.65905,1.65895,1.659,538800000.0
2007-09-30 23:17:00,1.65988,1.65988,1.65972,1.65972,607399999.0
2007-09-30 23:18:00,1.65897,1.65905,1.65897,1.659,892600003.0
2007-09-30 23:19:00,1.6596,1.6596,1.65957,1.65957,488999998.0
2007-09-30 23:20:00,1.65928,1.65937,1.65928,1.6593,606000000.0
2007-09-30 23:21:00,1.65936,1.65947,1.65934,1.6594,579499993.0
2007-09-30 23:22:00,1.6593,1.6593,1.6593,1.6593,192299999.0
2007-09-30 23:23:00,1.65933,1.65938,1.65933,1.65938,99700002.0
2007-09-30 23:24:00,1.6594,1.6594,1.6594,1.6594,69000000.0
2007-09-30 23:25:00,1.65982,1.65982,1.65938,1.65952,485500004.0
2007-09-30 23:26:00,1.65933,1.65961,1.65933,1.65961,136099997.0
2007-09-30 23:27:00,1.65968,1.65987,1.65966,1.65979,268699999.0
2007-09-30 23:28:00,1.65956,1.65988,1.65956,1.65962,580499998.0
2007-09-30 23:29:00,1.65969,1.65989,1.65967,1.65989,405899999.0
2007-09-30 23:30:00,1.65965,1.65985,1.65965,1.65972,372200000.0
2007-09-30 23:31:00,1.65982,1.65985,1.65976,1.6598,228700006.0
2007-09-30 23:32:00,1.65971,1.66013,1.65971,1.66009,224600002.0
2007-09-30 23:33:00,1.66004,1.66015,1.66004,1.6601,307699995.0
2007-09-30 23:34:00,1.65997,1.66017,1.65997,1.66017,112100000.0
2007-09-30 23:35:00,1.6601,1.66027,1.65995,1.65995,141599999.0
2007-09-30 23:36:00,1.66004,1.66012,1.65982,1.65998,228599997.0
2007-09-30 23:37:00,1.65995,1.66003,1.65988,1.65998,255699998.0
2007-09-30 23:38:00,1.65977,1.65998,1.65977,1.65993,88200000.0
2007-09-30 23:39:00,1.65993,1.66007,1.65983,1.65983,371799998.0
2007-09-30 23:40:00,1.65958,1.65991,1.65958,1.6598,396500001.0
2007-09-30 23:41:00,1.6599,1.65995,1.6599,1.65995,661200005.0
2007-09-30 23:42:00,1.65945,1.6598,1.65945,1.65977,581500001.0
2007-09-30 23:43:00,1.6599,1.65995,1.65986,1.65993,1022700004.0
2007-09-30 23:44:00,1.65975,1.65975,1.65972,1.65972,111500000.0
2007-09-30 23:45:00,1.65987,1.66008,1.65987,1.66008,75399999.0
2007-09-30 23:46:00,1.6595,1.6595,1.6595,1.6595,26299999.0
2007-09-30 23:47:00,1.66021,1.66028,1.66018,1.66018,110399999.0
2007-09-30 23:48:00,1.65945,1.65983,1.65945,1.65983,91999998.0
2007-09-30 23:49:00,1.65983,1.66013,1.65983,1.66008,206699996.0
2007-09-30 23:50:00,1.65963,1.66005,1.65963,1.66005,163199998.0
2007-09-30 23:51:00,1.66007,1.66007,1.65992,1.65998,187399999.0
2007-09-30 23:52:00,1.6597,1.66002,1.6597,1.65992,130700001.0
2007-09-30 23:53:00,1.65996,1.66007,1.65988,1.66007,157399998.0
2007-09-30 23:54:00,1.66016,1.66016,1.65988,1.66,178500002.0
2007-09-30 23:55:00,1.66003,1.66003,1.65988,1.65989,104800000.0
2007-09-30 23:56:00,1.65974,1.65999,1.65974,1.65999,384199999.0
2007-09-30 23:57:00,1.65993,1.66,1.6599,1.66,135599997.0
2007-09-30 23:58:00,1.65959,1.66017,1.65959,1.65997,428299995.0
2007-09-30 23:59:00,1.66001,1.66008,1.65999,1.65999,326300004.0
2007-10-01 00:00:00,1.6599,1.6601,1.65979,1.66004,137599999.0
2007-10-01 00:01:00,1.65988,1.66013,1.65988,1.66001,219300002.0
2007-10-01 00:02:00,1.65978,1.66014,1.65978,1.66,794499992.0
2007-10-01 00:03:00,1.66017,1.66017,1.65986,1.66001,602800004.0
2007-10-01 00:04:00,1.6595,1.65955,1.6595,1.65955,485499998.0
2007-10-01 00:05:00,1.6598,1.6602,1.6595,1.66,115200000.0
2007-10-01 00:06:00,1.66,1.66,1.66,1.66,124800000.0
2007-10-01 00:07:00,1.66,1.6601,1.66,1.6601,95800000.0
2007-10-01 00:08:00,1.6601,1.6601,1.66,1.66,57300000.0
2007-10-01 00:09:00,1.66007,1.66021,1.66006,1.66008,104099998.0
2007-10-01 00:10:00,1.66,1.66,1.66,1.66,10400000.0
2007-10-01 00:11:00,1.66,1.66,1.66,1.66,8800000.0
2007-10-01 00:12:00,1.66,1.66,1.66,1.66,9600000.0
2007-10-01 00:13:00,1.66,1.66,1.6597,1.6598,10400000.0
2007-10-01 00:14:00,1.6598,1.6598,1.6598,1.6598,4800000.0
2007-10-01 00:15:00,1.6598,1.6598,1.6597,1.6597,6400000.0
2007-10-01 00:16:00,1.6597,1.6597,1.6597,1.6597,28800000.0
2007-10-01 00:17:00,1.6597,1.6597,1.6597,1.6597,149600001.0
2007-10-01 00:18:00,1.6597,1.6598,1.6596,1.6597,170900003.0
2007-10-01 00:19:00,1.6597,1.6598,1.6595,1.6595,124800002.0
2007-10-01 00:20:00,1.6593,1.6594,1.6593,1.6594,58900000.0
2007-10-01 00:21:00,1.6595,1.65955,1.65939,1.65948,8500000.0
2007-10-01 00:22:00,1.6594,1.6595,1.6594,1.6594,47200000.0
2007-10-01 00:23:00,1.6594,1.6594,1.6592,1.6593,201599999.0
2007-10-01 00:24:00,1.6593,1.6594,1.6591,1.6591,165600000.0
2007-10-01 00:25:00,1.659,1.6591,1.659,1.659,148099999.0
2007-10-01 00:26:00,1.6591,1.6593,1.6591,1.6593,122400000.0
2007-10-01 00:27:00,1.6593,1.6594,1.6591,1.6594,260800000.0
2007-10-01 00:28:00,1.6594,1.6594,1.6593,1.6593,118400000.0
2007-10-01 00:29:00,1.6593,1.6593,1.6593,1.6593,73600000.0
2007-10-01 00:30:00,1.6592,1.6592,1.6592,1.6592,41599998.0
2007-10-01 00:31:00,1.65912,1.6592,1.65911,1.6592,211299999.0
2007-10-01 00:32:00,1.6593,1.6593,1.6592,1.6592,72400001.0
2007-10-01 00:33:00,1.6593,1.6594,1.6592,1.6593,340100000.0
2007-10-01 00:34:00,1.6593,1.6593,1.6593,1.6593,48000000.0
2007-10-01 00:35:00,1.6593,1.6593,1.6593,1.6593,67200000.0
2007-10-01 00:36:00,1.6593,1.6593,1.659,1.6592,218500001.0
2007-10-01 00:37:00,1.6592,1.6592,1.659,1.6591,296800001.0
2007-10-01 00:38:00,1.6591,1.6591,1.6589,1.6589,369100004.0
2007-10-01 00:39:00,1.659,1.6592,1.659,1.6591,465099998.0
2007-10-01 00:40:00,1.6591,1.6591,1.6588,1.659,247200001.0
2007-10-01 00:41:00,1.6589,1.6591,1.6588,1.6591,324799999.0
2007-10-01 00:42:00,1.6591,1.6592,1.659,1.659,203900000.0
2007-10-01 00:43:00,1.6592,1.6592,1.6591,1.6592,28200000.0
2007-10-01 00:44:00,1.6592,1.6592,1.659,1.6591,86400000.0
2007-10-01 00:45:00,1.6592,1.6592,1.6591,1.6592,76800000.0
2007-10-01 00:46:00,1.6592,1.6592,1.659,1.659,92100000.0
2007-10-01 00:47:00,1.6592,1.6592,1.659,1.659,214399999.0
2007-10-01 00:48:00,1.659,1.659,1.6588,1.659,528599999.0
2007-10-01 00:49:00,1.659,1.659,1.6588,1.659,284500000.0
2007-10-01 00:50:00,1.659,1.659,1.6588,1.6589,216999996.0
2007-10-01 00:51:00,1.6589,1.6589,1.6587,1.6588,103099998.0
2007-10-01 00:52:00,1.6588,1.6588,1.6587,1.6587,226500000.0
2007-10-01 00:53:00,1.6588,1.6588,1.6585,1.6587,883900002.0
2007-10-01 00:54:00,1.6588,1.6588,1.6587,1.6587,66400001.0
2007-10-01 00:55:00,1.6588,1.659,1.6588,1.659,48800000.0
2007-10-01 00:56:00,1.659,1.6591,1.659,1.6591,57600000.0
2007-10-01 00:57:00,1.6591,1.6592,1.659,1.6592,210999999.0
2007-10-01 00:58:00,1.6592,1.6592,1.6591,1.6592,94400000.0
2007-10-01 00:59:00,1.659,1.65925,1.659,1.65925,180200000.0
2007-10-01 01:00:00,1.6591,1.65925,1.659,1.659,108599997.0
2007-10-01 01:01:00,1.659,1.6591,1.659,1.6591,97499999.0
2007-10-01 01:02:00,1.6591,1.6592,1.6591,1.6592,160800000.0
2007-10-01 01:03:00,1.6592,1.6592,1.659,1.6592,184000000.0
2007-10-01 01:04:00,1.6592,1.6592,1.6591,1.6592,309400005.0
2007-10-01 01:05:00,1.6592,1.6592,1.659,1.6592,183399999.0
2007-10-01 01:06:00,1.6591,1.6592,1.6591,1.6592,84800001.0
2007-10-01 01:07:00,1.6592,1.6592,1.6592,1.6592,48000000.0
2007-10-01 01:08:00,1.6592,1.6593,1.6592,1.6593,52800000.0
2007-10-01 01:09:00,1.6593,1.6593,1.6593,1.6593,12800000.0
2007-10-01 01:10:00,1.65894,1.65918,1.65887,1.659,817000002.0
2007-10-01 01:11:00,1.65911,1.65911,1.65864,1.65864,204400000.0
2007-10-01 01:12:00,1.6593,1.6594,1.6593,1.6593,52000000.0
2007-10-01 01:13:00,1.6593,1.6594,1.6592,1.6593,155699998.0
2007-10-01 01:14:00,1.6593,1.6593,1.6593,1.6593,65600000.0
2007-10-01 01:15:00,1.65925,1.6593,1.6592,1.6593,274699999.0
2007-10-01 01:16:00,1.6593,1.6595,1.6593,1.6594,687199991.0
2007-10-01 01:17:00,1.6594,1.6594,1.6592,1.6593,298800002.0
2007-10-01 01:18:00,1.6593,1.6593,1.6591,1.6591,350400003.0
2007-10-01 01:19:00,1.6591,1.6592,1.6591,1.6591,252300000.0
2007-10-01 01:20:00,1.65905,1.65905,1.65905,1.65905,32000000.0
2007-10-01 01:21:00,1.65875,1.65896,1.6585,1.65896,157800001.0
2007-10-01 01:22:00,1.6591,1.6591,1.659,1.659,153600004.0
2007-10-01 01:23:00,1.6591,1.6593,1.6591,1.6591,520000001.0
2007-10-01 01:24:00,1.6592,1.6593,1.6592,1.6593,134400001.0
2007-10-01 01:25:00,1.6593,1.6593,1.6591,1.6592,301699996.0
2007-10-01 01:26:00,1.6593,1.6593,1.6592,1.6592,100000000.0
2007-10-01 01:27:00,1.65866,1.65913,1.65866,1.65913,554699994.0
2007-10-01 01:28:00,1.6588,1.65906,1.6588,1.65906,299599995.0
2007-10-01 01:29:00,1.6591,1.6592,1.6591,1.6592,174399998.0
2007-10-01 01:30:00,1.6588,1.6591,1.6588,1.6591,440899992.0
2007-10-01 01:31:00,1.6592,1.6592,1.6592,1.6592,76800000.0
2007-10-01 01:32:00,1.6592,1.6592,1.65915,1.6592,119800000.0
2007-10-01 01:33:00,1.6592,1.6592,1.6591,1.65915,55200001.0
2007-10-01 01:34:00,1.6592,1.6592,1.65905,1.6591,168400000.0
2007-10-01 01:35:00,1.65875,1.65906,1.6587,1.6587,744700004.0
2007-10-01 01:36:00,1.65925,1.6593,1.65925,1.6593,20800000.0
2007-10-01 01:37:00,1.6593,1.65935,1.6592,1.65925,378399999.0
2007-10-01 01:38:00,1.6593,1.65935,1.6592,1.6592,394400000.0
2007-10-01 01:39:00,1.6592,1.6594,1.6592,1.6594,235399997.0
2007-10-01 01:40:00,1.6594,1.6594,1.6591,1.6592,1983200004.0
2007-10-01 01:41:00,1.6592,1.6593,1.659,1.6592,496000004.0
2007-10-01 01:42:00,1.65915,1.6593,1.65915,1.6593,1361999998.0
2007-10-01 01:44:00,1.65935,1.65935,1.6593,1.6593,1004800002.0
2007-10-01 01:45:00,1.6593,1.65935,1.6592,1.65935,409599995.0
2007-10-01 01:46:00,1.6594,1.6595,1.6593,1.6593,1089600000.0
2007-10-01 01:47:00,1.6594,1.6594,1.65925,1.65925,1325499997.0
2007-10-01 01:48:00,1.6593,1.65955,1.65925,1.65945,661399999.0
2007-10-01 01:49:00,1.6594,1.65945,1.6593,1.65935,548899989.0
2007-10-01 01:50:00,1.6594,1.6595,1.6593,1.6593,307200000.0
2007-10-01 01:51:00,1.6593,1.6593,1.6592,1.6592,372800000.0
2007-10-01 01:52:00,1.6592,1.6592,1.659,1.6592,543200007.0
2007-10-01 01:53:00,1.6592,1.6592,1.6591,1.6591,93500000.0
2007-10-01 01:54:00,1.65878,1.65878,1.65843,1.65843,476499999.0
2007-10-01 01:55:00,1.65884,1.65891,1.65863,1.65878,404599995.0
2007-10-01 01:56:00,1.6591,1.6591,1.659,1.6591,238900000.0
2007-10-01 01:57:00,1.65879,1.65879,1.65859,1.65876,193900001.0
2007-10-01 01:58:00,1.65897,1.65897,1.65877,1.65896,53300001.0
2007-10-01 01:59:00,1.6592,1.6593,1.6591,1.6592,313200003.0
2007-10-01 02:00:00,1.6592,1.6592,1.659,1.659,613199999.0
2007-10-01 02:01:00,1.659,1.6591,1.65895,1.65905,503999998.0
2007-10-01 02:02:00,1.65905,1.6593,1.65895,1.65905,617700000.0
2007-10-01 02:03:00,1.6591,1.6594,1.6591,1.6593,209500000.0
2007-10-01 02:04:00,1.6593,1.6594,1.6592,1.6594,945599998.0
2007-10-01 02:05:00,1.6594,1.6594,1.6592,1.6594,473499999.0
2007-10-01 02:06:00,1.6594,1.6594,1.65925,1.6594,240400004.0
2007-10-01 02:07:00,1.6594,1.6594,1.65905,1.65925,1033200002.0
2007-10-01 02:08:00,1.65925,1.6594,1.6592,1.6593,788400002.0
2007-10-01 02:09:00,1.6593,1.6594,1.6593,1.6594,90699996.0
2007-10-01 02:10:00,1.6594,1.6594,1.6594,1.6594,90399999.0
2007-10-01 02:11:00,1.6594,1.6594,1.6593,1.6593,407199983.0
2007-10-01 02:12:00,1.6593,1.65935,1.6593,1.6593,234799995.0
2007-10-01 02:13:00,1.6593,1.6595,1.6593,1.6594,838399991.0
2007-10-01 02:14:00,1.6594,1.65965,1.6594,1.6596,248800000.0
2007-10-01 02:15:00,1.65965,1.6597,1.65935,1.6595,1980399986.0
2007-10-01 02:16:00,1.6595,1.6596,1.65945,1.65945,405399996.0
2007-10-01 02:17:00,1.65945,1.6597,1.6594,1.6596,714700004.0
2007-10-01 02:18:00,1.6595,1.6596,1.6595,1.6596,458800000.0
2007-10-01 02:19:00,1.6596,1.6601,1.6595,1.6601,958300001.0
2007-10-01 02:20:00,1.66,1.6603,1.6599,1.6603,381100003.0
2007-10-01 02:21:00,1.6603,1.66035,1.65975,1.6602,968599997.0
2007-10-01 02:22:00,1.66015,1.6603,1.66015,1.66025,9500000.0
2007-10-01 02:23:00,1.6602,1.6605,1.6602,1.6604,1212599997.0
2007-10-01 02:24:00,1.6603,1.6605,1.6603,1.6605,340699999.0
2007-10-01 02:25:00,1.6605,1.6605,1.6604,1.6604,108600000.0
2007-10-01 02:26:00,1.6605,1.6605,1.6602,1.6605,488100001.0
2007-10-01 02:27:00,1.6605,1.6606,1.66015,1.6604,1096599996.0
2007-10-01 02:28:00,1.6603,1.6605,1.6602,1.6605,1002799989.0
2007-10-01 02:30:00,1.6604,1.661,1.6604,1.6609,1002799989.0
2007-10-01 02:31:00,1.6611,1.6611,1.6605,1.6609,1325499993.0
2007-10-01 02:32:00,1.6609,1.6613,1.6607,1.66095,1999300003.0
2007-10-01 02:33:00,1.661,1.6611,1.6609,1.66095,1571500003.0
2007-10-01 02:34:00,1.661,1.6611,1.661,1.66105,131499999.0
2007-10-01 02:35:00,1.6611,1.6611,1.6608,1.66095,739499994.0
2007-10-01 02:36:00,1.661,1.661,1.661,1.661,243000000.0
2007-10-01 02:37:00,1.661,1.661,1.661,1.661,130000000.0
2007-10-01 02:38:00,1.661,1.661,1.6609,1.6609,469099996.0
2007-10-01 02:39:00,1.661,1.661,1.6609,1.66095,763999994.0
2007-10-01 02:40:00,1.661,1.6611,1.66095,1.66095,776599994.0
2007-10-01 02:41:00,1.661,1.661,1.6609,1.6609,553400000.0
2007-10-01 02:42:00,1.66115,1.6613,1.66115,1.6612,634399999.0
2007-10-01 02:43:00,1.6612,1.6612,1.6612,1.6612,107300000.0
2007-10-01 02:44:00,1.6612,1.6612,1.66115,1.66115,123100000.0
2007-10-01 02:45:00,1.6612,1.6612,1.661,1.6612,554499999.0
2007-10-01 02:46:00,1.6612,1.6612,1.6612,1.6612,212000000.0
2007-10-01 02:47:00,1.6612,1.6612,1.6612,1.6612,24700000.0
2007-10-01 02:48:00,1.66115,1.6612,1.6611,1.6612,75499999.0
2007-10-01 02:49:00,1.6612,1.6612,1.6612,1.6612,53300000.0
2007-10-01 02:50:00,1.6612,1.6612,1.6612,1.6612,27000000.0
2007-10-01 02:51:00,1.6612,1.6612,1.661,1.661,727499998.0
2007-10-01 02:52:00,1.661,1.6611,1.66095,1.6611,282600006.0
2007-10-01 02:53:00,1.6611,1.6611,1.661,1.6611,833200006.0
2007-10-01 02:54:00,1.6611,1.6611,1.661,1.6611,840899998.0
2007-10-01 02:55:00,1.6611,1.6611,1.6609,1.6609,113300002.0
2007-10-01 02:56:00,1.661,1.6611,1.661,1.661,901200006.0
2007-10-01 02:57:00,1.661,1.6611,1.661,1.6611,852900001.0
2007-10-01 02:58:00,1.6611,1.6611,1.66095,1.6611,477100002.0
2007-10-01 02:59:00,1.66115,1.66115,1.661,1.661,276300006.0
2007-10-01 03:00:00,1.661,1.661,1.66095,1.661,308799995.0
2007-10-01 03:01:00,1.661,1.661,1.66095,1.66095,137799999.0
2007-10-01 03:02:00,1.661,1.661,1.66095,1.66095,289399995.0
2007-10-01 03:03:00,1.661,1.661,1.661,1.661,21500000.0
2007-10-01 03:04:00,1.661,1.661,1.661,1.661,202500000.0
2007-10-01 03:05:00,1.661,1.6614,1.66095,1.6614,1009499996.0
2007-10-01 03:06:00,1.6613,1.6613,1.66095,1.661,797399999.0
2007-10-01 03:07:00,1.661,1.6611,1.6609,1.66095,665700002.0
2007-10-01 03:08:00,1.6609,1.6611,1.6609,1.66095,954800001.0
2007-10-01 03:09:00,1.661,1.6611,1.661,1.6611,229999999.0
2007-10-01 03:10:00,1.6611,1.6611,1.661,1.661,347200010.0
2007-10-01 03:11:00,1.661,1.6611,1.661,1.6611,656099996.0
2007-10-01 03:12:00,1.6611,1.6611,1.6611,1.6611,46400000.0
2007-10-01 03:13:00,1.6611,1.66115,1.661,1.6611,158300000.0
2007-10-01 03:14:00,1.6612,1.66125,1.6612,1.66125,195900001.0
2007-10-01 03:15:00,1.6612,1.6613,1.6612,1.6613,49600000.0
2007-10-01 03:16:00,1.6613,1.6614,1.6613,1.6613,461700000.0
2007-10-01 03:17:00,1.6613,1.66135,1.6613,1.6613,105400001.0
2007-10-01 03:18:00,1.6613,1.6614,1.6613,1.66135,88800000.0
2007-10-01 03:19:00,1.6613,1.6613,1.66125,1.6613,84100000.0
2007-10-01 03:21:00,1.6613,1.6613,1.66115,1.6612,1380699993.0
2007-10-01 03:22:00,1.6612,1.6612,1.6612,1.6612,590400006.0
2007-10-01 03:23:00,1.6612,1.6614,1.6611,1.66135,1327499995.0
2007-10-01 03:24:00,1.6614,1.6616,1.6613,1.6614,1257799999.0
2007-10-01 03:25:00,1.6614,1.6615,1.6613,1.6614,856000008.0
2007-10-01 03:26:00,1.6614,1.6616,1.6614,1.6614,1637700001.0
2007-10-01 03:27:00,1.6614,1.6615,1.66135,1.6614,707200000.0
2007-10-01 03:28:00,1.66145,1.6616,1.66135,1.6616,879699993.0
2007-10-01 03:29:00,1.6616,1.6616,1.6614,1.6615,743100001.0
2007-10-01 03:30:00,1.6615,1.6616,1.66145,1.66155,747399997.0
2007-10-01 03:31:00,1.66155,1.6616,1.66155,1.6616,17500000.0
2007-10-01 03:32:00,1.66155,1.6616,1.66155,1.6616,8800000.0
2007-10-01 03:33:00,1.6616,1.6616,1.6615,1.6616,127699999.0
2007-10-01 03:34:00,1.6616,1.6616,1.6615,1.6615,129300000.0
2007-10-01 03:35:00,1.6615,1.6616,1.6615,1.66155,455499998.0
2007-10-01 03:36:00,1.66155,1.6617,1.66155,1.6616,131799999.0
2007-10-01 03:37:00,1.6616,1.6617,1.6616,1.6616,192200000.0
2007-10-01 03:38:00,1.661,1.66136,1.66099,1.6613,134000006.0
2007-10-01 03:39:00,1.6616,1.6616,1.6616,1.6616,11900000.0
2007-10-01 03:40:00,1.6616,1.6616,1.6615,1.6616,500400003.0
2007-10-01 03:41:00,1.6616,1.6616,1.6616,1.6616,4800000.0
2007-10-01 03:42:00,1.6614,1.6616,1.6614,1.6616,234000002.0
2007-10-01 03:43:00,1.6616,1.6616,1.6616,1.6616,4800000.0
2007-10-01 03:44:00,1.6616,1.6616,1.6616,1.6616,48000000.0
2007-10-01 03:45:00,1.6616,1.66165,1.6613,1.6614,683400000.0
2007-10-01 03:46:00,1.6614,1.66155,1.6614,1.66155,1269600007.0
2007-10-01 03:47:00,1.66155,1.6616,1.6614,1.6616,2096500002.0
2007-10-01 03:48:00,1.66155,1.6617,1.66145,1.6616,563699999.0
2007-10-01 03:49:00,1.6616,1.6616,1.6615,1.6615,260099998.0
2007-10-01 03:50:00,1.6611,1.66138,1.66102,1.66137,202600001.0
2007-10-01 03:51:00,1.6615,1.6615,1.6615,1.6615,75000000.0
2007-10-01 03:52:00,1.6615,1.6616,1.6615,1.6615,453500000.0
2007-10-01 03:53:00,1.6615,1.6616,1.6615,1.66155,246400000.0
2007-10-01 03:54:00,1.6616,1.6617,1.6616,1.6617,102200000.0
2007-10-01 03:55:00,1.66165,1.66165,1.6616,1.6616,109100000.0
2007-10-01 03:56:00,1.6616,1.6616,1.6613,1.66145,944200002.0
2007-10-01 03:57:00,1.66145,1.6616,1.66145,1.6615,558499994.0
2007-10-01 03:58:00,1.66145,1.66165,1.66145,1.66145,777199997.0
2007-10-01 03:59:00,1.6615,1.6615,1.6615,1.6615,260500000.0
2007-10-01 04:00:00,1.6615,1.6615,1.6615,1.6615,150500000.0
2007-10-01 04:01:00,1.66091,1.66119,1.6609,1.66101,249600000.0
2007-10-01 04:02:00,1.66155,1.6616,1.6615,1.6615,422200003.0
2007-10-01 04:03:00,1.6615,1.6616,1.6615,1.6616,177600001.0
2007-10-01 04:04:00,1.6616,1.6616,1.6616,1.6616,105000000.0
2007-10-01 04:05:00,1.6616,1.6616,1.6616,1.6616,21500000.0
2007-10-01 04:06:00,1.6616,1.6616,1.6616,1.6616,317500000.0
2007-10-01 04:07:00,1.6616,1.6616,1.6616,1.6616,134500000.0
2007-10-01 04:08:00,1.6616,1.6617,1.66155,1.6617,517200000.0
2007-10-01 04:09:00,1.6617,1.6617,1.6616,1.6617,285200000.0
2007-10-01 04:10:00,1.6617,1.6617,1.66155,1.6616,353600001.0
2007-10-01 04:11:00,1.6616,1.66165,1.6616,1.6616,143100000.0
2007-10-01 04:12:00,1.6616,1.6617,1.6616,1.6617,122000002.0
2007-10-01 04:13:00,1.6617,1.6617,1.6616,1.66165,174799999.0
2007-10-01 04:14:00,1.66165,1.66165,1.6616,1.66165,159000000.0
2007-10-01 04:15:00,1.6616,1.6617,1.66155,1.6616,593400003.0
2007-10-01 04:16:00,1.6616,1.6617,1.66155,1.6616,613899998.0
2007-10-01 04:17:00,1.66155,1.6617,1.66155,1.66155,545700002.0
2007-10-01 04:18:00,1.6616,1.6616,1.6616,1.6616,211800004.0
2007-10-01 04:19:00,1.6616,1.6617,1.66145,1.66145,2065299984.0
2007-10-01 04:20:00,1.6615,1.6615,1.6615,1.6615,261599997.0
2007-10-01 04:21:00,1.66118,1.66143,1.66118,1.66133,289600004.0
2007-10-01 04:22:00,1.66113,1.66147,1.66085,1.66085,402700003.0
2007-10-01 04:23:00,1.66138,1.66138,1.66098,1.66124,159400002.0
2007-10-01 04:24:00,1.6615,1.6619,1.6615,1.6615,1275599986.0
2007-10-01 04:25:00,1.6615,1.6616,1.6614,1.6614,689000004.0
2007-10-01 04:26:00,1.6614,1.6614,1.6614,1.6614,32000000.0
2007-10-01 04:27:00,1.6614,1.6614,1.6611,1.6611,48700000.0
2007-10-01 04:28:00,1.6611,1.6615,1.6611,1.6615,502500000.0
2007-10-01 04:29:00,1.6615,1.6615,1.6614,1.6614,156399998.0
2007-10-01 04:30:00,1.6614,1.6615,1.6614,1.6614,764700000.0
2007-10-01 04:31:00,1.6615,1.6615,1.6614,1.6614,185200000.0
2007-10-01 04:32:00,1.6615,1.6615,1.6614,1.6614,625400000.0
2007-10-01 04:33:00,1.6614,1.6614,1.6614,1.6614,45500000.0
2007-10-01 04:34:00,1.6614,1.6615,1.66115,1.6615,579200004.0
2007-10-01 04:35:00,1.6615,1.6615,1.6613,1.6614,399899998.0
2007-10-01 04:36:00,1.6614,1.6616,1.6614,1.6615,538599993.0
2007-10-01 04:37:00,1.6616,1.6616,1.6615,1.6615,128500000.0
2007-10-01 04:38:00,1.6615,1.6615,1.6613,1.6614,1571799989.0
2007-10-01 04:39:00,1.6614,1.6614,1.6612,1.6613,577000004.0
2007-10-01 04:40:00,1.6613,1.6615,1.6611,1.6614,430900005.0
2007-10-01 04:41:00,1.6614,1.6616,1.6612,1.6612,690500010.0
2007-10-01 04:42:00,1.6614,1.6614,1.6613,1.6613,247499996.0
2007-10-01 04:43:00,1.6614,1.6614,1.6613,1.6613,115900003.0
2007-10-01 04:44:00,1.6613,1.6616,1.6612,1.6616,442800004.0
2007-10-01 04:45:00,1.6616,1.662,1.66155,1.6618,280700000.0
2007-10-01 04:46:00,1.6618,1.6619,1.6616,1.6616,603599991.0
2007-10-01 04:47:00,1.66175,1.6624,1.66175,1.6618,1733900012.0
2007-10-01 04:48:00,1.6618,1.662,1.6618,1.6619,796100002.0
2007-10-01 04:49:00,1.6619,1.6619,1.66185,1.66185,144700000.0
2007-10-01 04:50:00,1.66151,1.66151,1.66103,1.66108,42000000.0
2007-10-01 04:51:00,1.6619,1.6619,1.66185,1.66185,47200000.0
2007-10-01 04:52:00,1.6619,1.6619,1.66185,1.66185,303499994.0
2007-10-01 04:53:00,1.6619,1.6619,1.66185,1.66185,20600000.0
2007-10-01 04:54:00,1.6619,1.6619,1.66185,1.6619,81899998.0
2007-10-01 04:55:00,1.6619,1.6619,1.66165,1.66165,183599999.0
2007-10-01 04:56:00,1.6617,1.6617,1.6617,1.6617,37500000.0
2007-10-01 04:57:00,1.6617,1.6617,1.6617,1.6617,329500002.0
2007-10-01 04:58:00,1.6617,1.6617,1.6617,1.6617,50200000.0
2007-10-01 04:59:00,1.6616,1.6616,1.66155,1.6616,938300001.0
2007-10-01 05:00:00,1.6617,1.6618,1.66165,1.6617,376199996.0
2007-10-01 05:01:00,1.6617,1.6618,1.6617,1.6617,834499996.0
2007-10-01 05:02:00,1.6617,1.6617,1.66165,1.66165,106799998.0
2007-10-01 05:03:00,1.6617,1.6617,1.6617,1.6617,168299999.0
2007-10-01 05:04:00,1.66165,1.66165,1.6616,1.66165,275499996.0
2007-10-01 05:05:00,1.66165,1.66165,1.6616,1.6616,49499998.0
2007-10-01 05:06:00,1.6616,1.6616,1.6615,1.6615,256399999.0
2007-10-01 05:07:00,1.6615,1.6615,1.6615,1.6615,783799992.0
2007-10-01 05:08:00,1.6615,1.66165,1.6615,1.66165,180599999.0
2007-10-01 05:09:00,1.6617,1.6617,1.6616,1.6616,22400000.0
2007-10-01 05:10:00,1.6617,1.6617,1.66165,1.66165,3200000.0
2007-10-01 05:11:00,1.66165,1.6617,1.66165,1.66165,71200000.0
2007-10-01 05:12:00,1.66107,1.66141,1.66107,1.66138,508600009.0
2007-10-01 05:13:00,1.66165,1.66165,1.66165,1.66165,5600000.0
2007-10-01 05:14:00,1.6616,1.6616,1.6616,1.6616,240799998.0
2007-10-01 05:15:00,1.6616,1.6616,1.66155,1.6616,160200000.0
2007-10-01 05:16:00,1.6616,1.6616,1.66155,1.66155,74500000.0
2007-10-01 05:17:00,1.6613,1.66135,1.6613,1.66135,3200000.0
2007-10-01 05:18:00,1.6616,1.6616,1.6616,1.6616,94700000.0
2007-10-01 05:19:00,1.6616,1.6616,1.6615,1.6615,712999999.0
2007-10-01 05:20:00,1.6615,1.6615,1.6615,1.6615,66100000.0
2007-10-01 05:21:00,1.6615,1.6616,1.6615,1.6616,668200003.0
2007-10-01 05:22:00,1.6616,1.6616,1.66155,1.66155,144799999.0
2007-10-01 05:23:00,1.6616,1.6616,1.6616,1.6616,88500000.0
2007-10-01 05:24:00,1.6611,1.66144,1.66092,1.66092,661399999.0
2007-10-01 05:25:00,1.6616,1.6616,1.6615,1.6615,605500000.0
2007-10-01 05:26:00,1.6615,1.6615,1.6615,1.6615,68400000.0
2007-10-01 05:27:00,1.6615,1.6615,1.6615,1.6615,106000000.0
2007-10-01 05:28:00,1.6615,1.6616,1.66145,1.66145,1581399992.0
2007-10-01 05:29:00,1.66145,1.6616,1.66145,1.6616,356700001.0
2007-10-01 05:30:00,1.66127,1.66143,1.66112,1.66112,74600001.0
2007-10-01 05:31:00,1.66195,1.66195,1.66165,1.6618,371500001.0
2007-10-01 05:32:00,1.66175,1.66195,1.6616,1.66185,197099998.0
2007-10-01 05:33:00,1.66185,1.66185,1.6618,1.66185,107800000.0
2007-10-01 05:34:00,1.6618,1.6619,1.6617,1.6618,775400000.0
2007-10-01 05:35:00,1.6618,1.6619,1.6615,1.66155,677899999.0
2007-10-01 05:36:00,1.66155,1.6617,1.66155,1.66155,445300000.0
2007-10-01 05:37:00,1.6616,1.6616,1.6616,1.6616,58900000.0
2007-10-01 05:38:00,1.6616,1.6617,1.6616,1.6617,493000000.0
2007-10-01 05:39:00,1.6617,1.6617,1.6617,1.6617,153000000.0
2007-10-01 05:40:00,1.6617,1.6618,1.6617,1.6618,34300000.0
2007-10-01 05:41:00,1.66152,1.66168,1.66152,1.66166,436000000.0
2007-10-01 05:42:00,1.6618,1.6619,1.6618,1.6619,15200000.0
2007-10-01 05:43:00,1.6619,1.6619,1.66185,1.66185,131499998.0
2007-10-01 05:44:00,1.6619,1.6619,1.6619,1.6619,21500000.0
2007-10-01 05:45:00,1.6619,1.6619,1.6617,1.6617,578199998.0
2007-10-01 05:46:00,1.6617,1.6617,1.6617,1.6617,250500000.0
2007-10-01 05:47:00,1.6617,1.6618,1.6617,1.6618,561200000.0
2007-10-01 05:48:00,1.6618,1.6618,1.6618,1.6618,161000000.0
2007-10-01 05:49:00,1.6618,1.6618,1.6618,1.6618,39800000.0
2007-10-01 05:50:00,1.6618,1.6618,1.6618,1.6618,47800000.0
2007-10-01 05:51:00,1.6618,1.6618,1.66175,1.6618,146800000.0
2007-10-01 05:52:00,1.6618,1.6618,1.6618,1.6618,43000000.0
2007-10-01 05:53:00,1.6618,1.6619,1.6618,1.6619,286400000.0
2007-10-01 05:54:00,1.6619,1.6621,1.6619,1.6621,378700003.0
2007-10-01 05:55:00,1.6621,1.6622,1.6621,1.6622,96000000.0
2007-10-01 05:56:00,1.66215,1.6625,1.66215,1.6625,154400000.0
2007-10-01 05:57:00,1.6625,1.6625,1.6622,1.6624,1148499991.0
2007-10-01 05:58:00,1.6624,1.6625,1.66235,1.6625,378500001.0
2007-10-01 05:59:00,1.6625,1.6625,1.66185,1.66185,575799994.0
2007-10-01 06:00:00,1.6619,1.6619,1.66175,1.6618,415999997.0
2007-10-01 06:01:00,1.6618,1.6618,1.6618,1.6618,162900000.0
2007-10-01 06:02:00,1.6618,1.6618,1.66175,1.66175,114800000.0
2007-10-01 06:03:00,1.6618,1.6618,1.66145,1.6616,1051000002.0
2007-10-01 06:04:00,1.6616,1.6616,1.6616,1.6616,127600000.0
2007-10-01 06:05:00,1.6616,1.6616,1.6616,1.6616,27900000.0
2007-10-01 06:06:00,1.66131,1.66154,1.66115,1.66147,1276800021.0
2007-10-01 06:07:00,1.6616,1.6616,1.6616,1.6616,240600000.0
2007-10-01 06:08:00,1.6616,1.6616,1.6616,1.6616,115100000.0
2007-10-01 06:09:00,1.66135,1.66137,1.661,1.661,28099999.0
2007-10-01 06:10:00,1.66092,1.66132,1.66092,1.6612,141799996.0
2007-10-01 06:11:00,1.6616,1.6616,1.6616,1.6616,11700000.0
2007-10-01 06:12:00,1.66105,1.66136,1.66097,1.66136,174000000.0
2007-10-01 06:13:00,1.66155,1.6616,1.66155,1.66155,22900000.0
2007-10-01 06:14:00,1.6616,1.6616,1.66155,1.6616,173500002.0
2007-10-01 06:15:00,1.66146,1.66146,1.66116,1.66132,177099996.0
2007-10-01 06:16:00,1.6616,1.6616,1.66155,1.6616,28400000.0
2007-10-01 06:17:00,1.6616,1.6616,1.6616,1.6616,600000.0
2007-10-01 06:18:00,1.66116,1.66125,1.66094,1.66125,242000000.0
2007-10-01 06:19:00,1.6616,1.66165,1.6616,1.66165,576900005.0
2007-10-01 06:20:00,1.6616,1.6616,1.66155,1.66155,596800004.0
2007-10-01 06:21:00,1.6616,1.6616,1.66155,1.6616,1007400002.0
2007-10-01 06:22:00,1.66155,1.6616,1.66155,1.66155,765000001.0
2007-10-01 06:23:00,1.6616,1.6617,1.66155,1.6616,799399998.0
2007-10-01 06:24:00,1.6616,1.6617,1.66145,1.66165,1457399997.0
2007-10-01 06:25:00,1.66165,1.6617,1.6616,1.6617,646900002.0
2007-10-01 06:26:00,1.6618,1.6619,1.66155,1.6618,951800000.0
2007-10-01 06:27:00,1.6618,1.6619,1.6616,1.6618,1429999994.0
2007-10-01 06:28:00,1.6618,1.6618,1.66175,1.6618,848500008.0
2007-10-01 06:29:00,1.6618,1.6618,1.6617,1.6618,534099997.0
2007-10-01 06:30:00,1.6618,1.6618,1.66175,1.6618,408200006.0
2007-10-01 06:31:00,1.6618,1.6618,1.66175,1.6618,364799999.0
2007-10-01 06:32:00,1.66175,1.6618,1.66175,1.6618,95200003.0
2007-10-01 06:33:00,1.6618,1.6618,1.66175,1.6618,166500000.0
2007-10-01 06:34:00,1.6618,1.6618,1.66175,1.6618,119100001.0
2007-10-01 06:35:00,1.6618,1.6618,1.6618,1.6618,41700000.0
2007-10-01 06:36:00,1.6618,1.6619,1.66175,1.6618,328800001.0
2007-10-01 06:37:00,1.6618,1.6618,1.6617,1.6618,493399999.0
2007-10-01 06:38:00,1.6618,1.6618,1.6617,1.6618,241600000.0
2007-10-01 06:39:00,1.6618,1.66185,1.66175,1.66175,143400000.0
2007-10-01 06:40:00,1.66175,1.6618,1.66175,1.6618,131900000.0
2007-10-01 06:41:00,1.6618,1.6618,1.6618,1.6618,161300000.0
2007-10-01 06:42:00,1.6618,1.6618,1.6618,1.6618,582500009.0
2007-10-01 06:43:00,1.6618,1.6618,1.6618,1.6618,739300003.0
2007-10-01 06:44:00,1.6618,1.6619,1.6618,1.6619,184900000.0
2007-10-01 06:45:00,1.6619,1.6619,1.6618,1.6619,699400003.0
2007-10-01 06:46:00,1.6618,1.6621,1.66145,1.662,1032600002.0
2007-10-01 06:47:00,1.6619,1.6621,1.6618,1.6618,717000006.0
2007-10-01 06:48:00,1.6619,1.6619,1.6616,1.6617,1090300010.0
2007-10-01 06:49:00,1.6617,1.6617,1.6616,1.6617,1584799998.0
2007-10-01 06:50:00,1.6617,1.6618,1.6616,1.6617,121500000.0
2007-10-01 06:51:00,1.6616,1.6617,1.6616,1.6617,121500000.0
2007-10-01 06:52:00,1.6617,1.6617,1.6616,1.6617,481300002.0
2007-10-01 06:53:00,1.6617,1.6618,1.6616,1.6617,693700004.0
2007-10-01 06:54:00,1.6617,1.6617,1.6617,1.6617,242500000.0
2007-10-01 06:55:00,1.6617,1.6617,1.6617,1.6617,397899991.0
2007-10-01 06:56:00,1.6617,1.6617,1.6616,1.6617,732599994.0
2007-10-01 06:57:00,1.6617,1.6617,1.66165,1.6617,468299997.0
2007-10-01 06:58:00,1.6617,1.6617,1.66165,1.66165,225100000.0
2007-10-01 06:59:00,1.66165,1.6617,1.66165,1.6617,431899991.0
2007-10-01 07:00:00,1.6617,1.6617,1.66165,1.6617,278800006.0
2007-10-01 07:01:00,1.6617,1.6617,1.6616,1.6617,697100004.0
2007-10-01 07:02:00,1.6617,1.6617,1.6616,1.6617,341299994.0
2007-10-01 07:03:00,1.6617,1.6617,1.6616,1.6617,874299982.0
2007-10-01 07:04:00,1.6616,1.66164,1.66127,1.66132,27200000.0
2007-10-01 07:05:00,1.6617,1.662,1.6617,1.662,443399992.0
2007-10-01 07:06:00,1.6619,1.6619,1.6617,1.6619,400600001.0
2007-10-01 07:07:00,1.662,1.662,1.6618,1.6619,99000000.0
2007-10-01 07:08:00,1.6618,1.662,1.6616,1.6619,785800001.0
2007-10-01 07:09:00,1.6619,1.662,1.6618,1.6619,429500000.0
2007-10-01 07:10:00,1.6619,1.6619,1.6618,1.6619,135000000.0
2007-10-01 07:11:00,1.6619,1.6619,1.6616,1.6617,1596999993.0
2007-10-01 07:12:00,1.6617,1.6619,1.6617,1.6618,278800004.0
2007-10-01 07:13:00,1.6619,1.6619,1.6617,1.6619,598500006.0
2007-10-01 07:14:00,1.6619,1.662,1.6617,1.662,728000001.0
2007-10-01 07:15:00,1.662,1.662,1.662,1.662,94200000.0
2007-10-01 07:16:00,1.662,1.662,1.662,1.662,628000000.0
2007-10-01 07:17:00,1.662,1.662,1.66195,1.662,807100003.0
2007-10-01 07:18:00,1.662,1.662,1.6616,1.6618,1041399993.0
2007-10-01 07:19:00,1.66175,1.66175,1.66155,1.6616,1525899994.0
2007-10-01 07:20:00,1.6616,1.66175,1.66155,1.6616,666400005.0
2007-10-01 07:21:00,1.6616,1.6616,1.66155,1.66155,298800002.0
2007-10-01 07:22:00,1.66155,1.6616,1.6615,1.6616,669900002.0
2007-10-01 07:23:00,1.6616,1.6617,1.6616,1.6616,253000000.0
2007-10-01 07:24:00,1.6616,1.6616,1.6616,1.6616,124500000.0
2007-10-01 07:25:00,1.6616,1.6617,1.6616,1.6617,908200005.0
2007-10-01 07:26:00,1.6617,1.6618,1.66165,1.6617,916899999.0
2007-10-01 07:27:00,1.6617,1.6617,1.6617,1.6617,304100000.0
2007-10-01 07:28:00,1.6617,1.6619,1.6617,1.6619,1843400016.0
2007-10-01 07:29:00,1.6619,1.6621,1.6619,1.6621,1325200004.0
2007-10-01 07:30:00,1.6621,1.6621,1.6621,1.6621,153600000.0
2007-10-01 07:31:00,1.6621,1.6621,1.66205,1.6621,143400001.0
2007-10-01 07:32:00,1.6621,1.6623,1.6621,1.6623,93500000.0
2007-10-01 07:33:00,1.6623,1.6625,1.6623,1.6624,506700000.0
2007-10-01 07:34:00,1.6624,1.6624,1.6621,1.6621,328500002.0
2007-10-01 07:35:00,1.6621,1.6623,1.6621,1.6623,195500001.0
2007-10-01 07:36:00,1.66225,1.6623,1.66225,1.66225,261700001.0
2007-10-01 07:37:00,1.66225,1.6626,1.66225,1.6626,403799995.0
2007-10-01 07:38:00,1.6626,1.6626,1.6624,1.6624,1309300003.0
2007-10-01 07:39:00,1.6624,1.6624,1.6624,1.6624,500300000.0
2007-10-01 07:40:00,1.6624,1.6625,1.6624,1.66245,109399997.0
2007-10-01 07:41:00,1.6625,1.6626,1.6625,1.6625,126900000.0
2007-10-01 07:42:00,1.6625,1.6625,1.66245,1.6625,47600000.0
2007-10-01 07:43:00,1.6625,1.6626,1.6624,1.6625,978299998.0
2007-10-01 07:44:00,1.6625,1.6625,1.6624,1.6624,846200012.0
2007-10-01 07:45:00,1.6624,1.6625,1.662,1.66245,1429399997.0
2007-10-01 07:46:00,1.6625,1.6625,1.6625,1.6625,239700000.0
2007-10-01 07:47:00,1.6625,1.6625,1.66245,1.6625,109500000.0
2007-10-01 07:48:00,1.6625,1.6626,1.66245,1.66245,294099995.0
2007-10-01 07:49:00,1.6625,1.6625,1.6625,1.6625,110599999.0
2007-10-01 07:50:00,1.6625,1.6625,1.6625,1.6625,1292500000.0
2007-10-01 07:51:00,1.6625,1.6625,1.66245,1.66245,604699997.0
2007-10-01 07:52:00,1.6625,1.6625,1.66235,1.66245,596100007.0
2007-10-01 07:53:00,1.6625,1.66265,1.66245,1.66265,360499998.0
2007-10-01 07:54:00,1.66265,1.6629,1.66265,1.6629,816299999.0
2007-10-01 07:55:00,1.6629,1.663,1.6628,1.6628,1132499983.0
2007-10-01 07:56:00,1.6629,1.663,1.6628,1.6629,1132499983.0
2007-10-01 07:57:00,1.6629,1.66345,1.6629,1.66345,878500002.0
2007-10-01 07:58:00,1.66345,1.6635,1.6633,1.6633,1125399999.0
2007-10-01 07:59:00,1.6633,1.6636,1.6633,1.6636,865199997.0
2007-10-01 08:00:00,1.6636,1.6636,1.6635,1.6635,634900004.0
2007-10-01 08:01:00,1.6635,1.6635,1.6634,1.66345,565099999.0
2007-10-01 08:02:00,1.6634,1.6634,1.6634,1.6634,91500000.0
2007-10-01 08:03:00,1.6634,1.6636,1.6633,1.6635,1632500002.0
2007-10-01 08:04:00,1.6636,1.6636,1.6634,1.6636,949499995.0
2007-10-01 08:05:00,1.66365,1.6639,1.6635,1.6639,949499995.0
2007-10-01 08:06:00,1.6639,1.6639,1.6634,1.66345,1699700004.0
2007-10-01 08:07:00,1.66345,1.6635,1.6632,1.6633,965200004.0
2007-10-01 08:08:00,1.6633,1.6634,1.6632,1.6632,431200011.0
2007-10-01 08:09:00,1.6632,1.6634,1.6629,1.66335,783800004.0
2007-10-01 08:10:00,1.6634,1.6634,1.6632,1.6632,400100005.0
2007-10-01 08:11:00,1.66315,1.6632,1.66295,1.66305,115200000.0
2007-10-01 08:12:00,1.6631,1.6632,1.66295,1.6632,570300003.0
2007-10-01 08:13:00,1.6632,1.6633,1.6631,1.6632,968899998.0
2007-10-01 08:14:00,1.66315,1.6632,1.6628,1.6628,1283300000.0
2007-10-01 08:15:00,1.6628,1.6628,1.6624,1.6625,1422499987.0
2007-10-01 08:16:00,1.6625,1.6625,1.66235,1.66245,439900001.0
2007-10-01 08:17:00,1.66245,1.6627,1.66245,1.6627,1112500005.0
2007-10-01 08:18:00,1.6626,1.6628,1.66255,1.6627,1675800014.0
2007-10-01 08:19:00,1.6627,1.6627,1.66255,1.6626,1184000004.0
2007-10-01 08:20:00,1.6626,1.6627,1.6626,1.66265,894999992.0
2007-10-01 08:21:00,1.66265,1.6627,1.66255,1.66255,1920299997.0
2007-10-01 08:22:00,1.66255,1.6627,1.66255,1.6626,716599995.0
2007-10-01 08:23:00,1.6626,1.6626,1.6626,1.6626,103600000.0
2007-10-01 08:24:00,1.6626,1.6626,1.6623,1.6624,923500010.0
2007-10-01 08:25:00,1.6625,1.6625,1.6623,1.6624,755500007.0
2007-10-01 08:26:00,1.6624,1.6624,1.6622,1.6623,512099999.0
2007-10-01 08:27:00,1.66225,1.6625,1.66225,1.6623,1439100015.0
2007-10-01 08:28:00,1.6623,1.6624,1.6623,1.6623,1716700023.0
2007-10-01 08:29:00,1.6623,1.6625,1.6622,1.6624,710499993.0
2007-10-01 08:30:00,1.6623,1.6623,1.6622,1.6623,850999996.0
2007-10-01 08:31:00,1.66225,1.6623,1.6622,1.66225,850999996.0
2007-10-01 08:32:00,1.6622,1.6625,1.66215,1.66245,311800001.0
2007-10-01 08:33:00,1.6625,1.66265,1.66245,1.6626,1506800004.0
2007-10-01 08:34:00,1.6626,1.66325,1.6626,1.6632,732400002.0
2007-10-01 08:35:00,1.66325,1.6633,1.6629,1.66315,1171300001.0
2007-10-01 08:36:00,1.66315,1.6633,1.6631,1.6633,626599993.0
2007-10-01 08:37:00,1.66315,1.6633,1.6629,1.6632,674200000.0
2007-10-01 08:38:00,1.6632,1.6632,1.66305,1.6632,755900008.0
2007-10-01 08:39:00,1.6632,1.6632,1.66295,1.6631,1287200001.0
2007-10-01 08:40:00,1.6631,1.6632,1.66295,1.66305,896200005.0
2007-10-01 08:41:00,1.66305,1.66305,1.663,1.663,278700000.0
2007-10-01 08:42:00,1.663,1.66305,1.66295,1.66295,701600002.0
2007-10-01 08:43:00,1.66295,1.6631,1.6629,1.6629,136000000.0
2007-10-01 08:44:00,1.6628,1.66285,1.66275,1.66285,1104200009.0
2007-10-01 08:45:00,1.66285,1.6629,1.66275,1.6628,428299996.0
2007-10-01 08:46:00,1.6628,1.6629,1.6628,1.6629,1117100004.0
2007-10-01 08:47:00,1.6628,1.6629,1.6627,1.6628,1117100004.0
2007-10-01 08:48:00,1.66275,1.6628,1.66265,1.6627,141899998.0
2007-10-01 08:49:00,1.6626,1.6627,1.6625,1.66255,456200002.0
2007-10-01 08:50:00,1.6626,1.6626,1.66245,1.6626,129399999.0
2007-10-01 08:51:00,1.6626,1.6628,1.66255,1.6627,674500004.0
2007-10-01 08:52:00,1.6627,1.6628,1.66265,1.6627,178800000.0
2007-10-01 08:53:00,1.6627,1.6628,1.66265,1.6627,328399998.0
2007-10-01 08:54:00,1.66265,1.6628,1.66255,1.6628,552100002.0
2007-10-01 08:55:00,1.6628,1.6628,1.66255,1.6626,592200000.0
2007-10-01 08:56:00,1.6627,1.6628,1.6626,1.6627,1092900004.0
2007-10-01 08:57:00,1.6627,1.6628,1.6626,1.6627,544900002.0
2007-10-01 08:58:00,1.6627,1.6627,1.6626,1.6626,1459400046.0
2007-10-01 08:59:00,1.6626,1.6627,1.66255,1.6627,1749300033.0
2007-10-01 09:00:00,1.6627,1.6628,1.6627,1.6627,1048200002.0
2007-10-01 09:01:00,1.6627,1.6627,1.66255,1.6627,351799994.0
2007-10-01 09:02:00,1.6627,1.6627,1.66265,1.66265,14000000.0
2007-10-01 09:03:00,1.6627,1.6627,1.6626,1.6626,1103800001.0
2007-10-01 09:04:00,1.6626,1.663,1.6626,1.66295,560999990.0
2007-10-01 09:05:00,1.66295,1.6632,1.66295,1.6631,875200007.0
2007-10-01 09:06:00,1.6632,1.6632,1.66305,1.66315,564999997.0
2007-10-01 09:07:00,1.66315,1.66315,1.663,1.663,213600002.0
2007-10-01 09:08:00,1.663,1.6631,1.6629,1.663,803100001.0
2007-10-01 09:09:00,1.6629,1.663,1.6629,1.66295,73500002.0
2007-10-01 09:10:00,1.66295,1.66305,1.6629,1.6629,871400011.0
2007-10-01 09:11:00,1.66295,1.66315,1.6629,1.66315,367700004.0
2007-10-01 09:12:00,1.66315,1.66325,1.6629,1.66295,1233600003.0
2007-10-01 09:13:00,1.663,1.663,1.6628,1.6628,992199997.0
2007-10-01 09:14:00,1.6628,1.6629,1.6627,1.66285,1255000009.0
2007-10-01 09:15:00,1.66285,1.6629,1.6628,1.6629,762299991.0
2007-10-01 09:16:00,1.66285,1.6629,1.6628,1.6628,738799994.0
2007-10-01 09:17:00,1.6628,1.66295,1.66275,1.66285,1401199986.0
2007-10-01 09:18:00,1.66285,1.663,1.66285,1.6629,1279200023.0
2007-10-01 09:19:00,1.6629,1.6631,1.6629,1.6629,392200002.0
2007-10-01 09:20:00,1.6629,1.6631,1.6629,1.66305,392200002.0
2007-10-01 09:21:00,1.6631,1.6632,1.66305,1.6632,252699999.0
2007-10-01 09:22:00,1.6632,1.6634,1.6631,1.66325,344500000.0
2007-10-01 09:23:00,1.66325,1.6634,1.66315,1.66325,1084899994.0
2007-10-01 09:24:00,1.6633,1.6634,1.6632,1.6633,923899990.0
2007-10-01 09:25:00,1.6633,1.66345,1.6631,1.6632,923899990.0
2007-10-01 09:26:00,1.66315,1.66345,1.66315,1.6633,589199998.0
2007-10-01 09:27:00,1.6633,1.6637,1.6632,1.66365,1217500001.0
2007-10-01 09:28:00,1.6637,1.6643,1.6635,1.6642,1883499969.0
2007-10-01 09:29:00,1.6642,1.6642,1.6637,1.6638,1883499969.0
2007-10-01 09:30:00,1.6638,1.6643,1.6638,1.6642,1164600009.0
2007-10-01 09:31:00,1.66415,1.6643,1.66405,1.6642,1164600009.0
2007-10-01 09:32:00,1.6641,1.6642,1.664,1.6641,1609899998.0
2007-10-01 09:33:00,1.6641,1.6643,1.66405,1.6642,1609899998.0
2007-10-01 09:34:00,1.6643,1.66455,1.6642,1.6645,1669900000.0
2007-10-01 09:35:00,1.6645,1.6645,1.6644,1.6644,975300001.0
2007-10-01 09:36:00,1.6644,1.6644,1.6643,1.6643,295200000.0
2007-10-01 09:37:00,1.6643,1.66455,1.66425,1.6645,1315799988.0
2007-10-01 09:38:00,1.6645,1.6645,1.6644,1.6645,1033500002.0
2007-10-01 09:39:00,1.66445,1.6647,1.6644,1.6647,996999998.0
2007-10-01 09:40:00,1.66465,1.6648,1.66465,1.6648,330400000.0
2007-10-01 09:41:00,1.6648,1.6648,1.6647,1.66475,1019199999.0
2007-10-01 09:42:00,1.66475,1.6648,1.66465,1.6647,220800000.0
2007-10-01 09:43:00,1.6647,1.6648,1.6647,1.6647,206999999.0
2007-10-01 09:44:00,1.6647,1.6647,1.6645,1.66455,420800000.0
2007-10-01 09:45:00,1.66455,1.6646,1.6644,1.6645,200500000.0
2007-10-01 09:46:00,1.6646,1.6647,1.6644,1.66465,1303300006.0
2007-10-01 09:47:00,1.6647,1.6648,1.6644,1.6646,654100006.0
2007-10-01 09:48:00,1.6647,1.6648,1.6645,1.6646,654100006.0
2007-10-01 09:49:00,1.6646,1.6646,1.66445,1.6645,654100006.0
2007-10-01 09:50:00,1.6644,1.6646,1.6643,1.6643,912600000.0
2007-10-01 09:51:00,1.6644,1.6651,1.6643,1.6651,912600000.0
2007-10-01 09:52:00,1.665,1.6652,1.665,1.6651,912600000.0
2007-10-01 09:53:00,1.6651,1.6652,1.665,1.665,1355100003.0
2007-10-01 09:54:00,1.665,1.6655,1.665,1.6655,1317499999.0
2007-10-01 09:55:00,1.66545,1.6656,1.66535,1.6655,771600004.0
2007-10-01 09:56:00,1.6655,1.6664,1.66545,1.6663,2127699998.0
2007-10-01 09:57:00,1.6663,1.6663,1.66585,1.666,1818899964.0
2007-10-01 09:58:00,1.666,1.6662,1.66575,1.66585,1325100004.0
2007-10-01 09:59:00,1.66575,1.6659,1.66575,1.66585,698400000.0
2007-10-01 10:00:00,1.6659,1.666,1.66575,1.6658,1312099996.0
2007-10-01 10:01:00,1.6659,1.66605,1.66575,1.6659,994900001.0
2007-10-01 10:02:00,1.6659,1.6659,1.6658,1.66585,510300003.0
2007-10-01 10:03:00,1.66585,1.666,1.6658,1.6659,514599999.0
2007-10-01 10:04:00,1.6659,1.666,1.6657,1.66575,141500001.0
2007-10-01 10:05:00,1.6658,1.6658,1.66545,1.6656,444200003.0
2007-10-01 10:06:00,1.6655,1.6656,1.66545,1.6656,175400000.0
2007-10-01 10:07:00,1.66555,1.66555,1.6652,1.66535,834199994.0
2007-10-01 10:08:00,1.6654,1.6655,1.6652,1.6652,198099999.0
2007-10-01 10:09:00,1.66515,1.6653,1.66505,1.66515,394200008.0
2007-10-01 10:10:00,1.6652,1.6652,1.6651,1.66515,70900002.0
2007-10-01 10:11:00,1.6651,1.6651,1.66495,1.6651,216300000.0
2007-10-01 10:12:00,1.6651,1.6651,1.66475,1.665,564899998.0
2007-10-01 10:13:00,1.665,1.6651,1.66485,1.665,971000000.0
2007-10-01 10:14:00,1.665,1.6651,1.66485,1.665,1512400003.0
2007-10-01 10:15:00,1.665,1.6651,1.6649,1.665,371900003.0
2007-10-01 10:16:00,1.665,1.665,1.6649,1.665,85800000.0
2007-10-01 10:17:00,1.665,1.6654,1.6649,1.6653,219300002.0
2007-10-01 10:18:00,1.6653,1.66535,1.6652,1.6652,296800004.0
2007-10-01 10:19:00,1.66525,1.6653,1.6652,1.6653,172000000.0
2007-10-01 10:20:00,1.66525,1.6657,1.66525,1.6657,325900001.0
2007-10-01 10:21:00,1.6657,1.6661,1.6656,1.6658,1077700000.0
2007-10-01 10:22:00,1.66585,1.6659,1.6655,1.66555,464600000.0
2007-10-01 10:23:00,1.6656,1.6656,1.66505,1.66505,1766399999.0
2007-10-01 10:24:00,1.6651,1.6652,1.6651,1.6652,575500010.0
2007-10-01 10:25:00,1.6652,1.6655,1.6652,1.6655,1446700008.0
2007-10-01 10:26:00,1.6656,1.6657,1.6654,1.6655,809999998.0
2007-10-01 10:27:00,1.6655,1.6656,1.6655,1.6655,809999998.0
2007-10-01 10:28:00,1.6655,1.6655,1.6651,1.6651,2071600013.0
2007-10-01 10:29:00,1.6651,1.6652,1.66505,1.6652,841600006.0
2007-10-01 10:30:00,1.6652,1.6652,1.6652,1.6652,46400000.0
2007-10-01 10:31:00,1.6652,1.6652,1.6652,1.6652,91199998.0
2007-10-01 10:32:00,1.6652,1.6652,1.66475,1.6649,649900004.0
2007-10-01 10:33:00,1.6649,1.6651,1.66485,1.66495,998900003.0
2007-10-01 10:34:00,1.66495,1.6651,1.66485,1.665,613200003.0
2007-10-01 10:35:00,1.665,1.6651,1.6649,1.665,788500020.0
2007-10-01 10:36:00,1.665,1.6654,1.665,1.6654,233100006.0
2007-10-01 10:37:00,1.6654,1.6657,1.6654,1.6655,524800000.0
2007-10-01 10:38:00,1.6656,1.6656,1.6649,1.665,1965199988.0
2007-10-01 10:39:00,1.665,1.6656,1.665,1.6655,1965199988.0
2007-10-01 10:40:00,1.6655,1.6656,1.6654,1.6655,554099994.0
2007-10-01 10:41:00,1.6655,1.6655,1.6652,1.6652,1781000002.0
2007-10-01 10:42:00,1.6652,1.66525,1.6651,1.66515,808500001.0
2007-10-01 10:43:00,1.66515,1.6653,1.66505,1.66525,399100009.0
2007-10-01 10:44:00,1.6653,1.6654,1.6652,1.6653,752900002.0
2007-10-01 10:45:00,1.6653,1.6653,1.665,1.6651,484899999.0
2007-10-01 10:46:00,1.665,1.6651,1.6649,1.6649,125500000.0
2007-10-01 10:47:00,1.6648,1.6649,1.6648,1.6648,164799999.0
2007-10-01 10:48:00,1.6648,1.6651,1.66475,1.6651,297400000.0
2007-10-01 10:49:00,1.6651,1.6651,1.66475,1.66485,327800000.0
2007-10-01 10:50:00,1.6649,1.665,1.6648,1.665,255100000.0
2007-10-01 10:51:00,1.665,1.665,1.664,1.664,809099998.0
2007-10-01 10:52:00,1.6641,1.6642,1.6638,1.664,1398099997.0
2007-10-01 10:53:00,1.6639,1.6639,1.66315,1.66315,1398099997.0
2007-10-01 10:54:00,1.6631,1.66325,1.6629,1.6632,1882900016.0
2007-10-01 10:55:00,1.66315,1.6634,1.6625,1.6625,1386600015.0
2007-10-01 10:56:00,1.6625,1.6625,1.66185,1.66205,2075200030.0
2007-10-01 10:57:00,1.662,1.6625,1.662,1.6624,2065600005.0
2007-10-01 10:58:00,1.6625,1.6625,1.66195,1.6623,2065600005.0
2007-10-01 10:59:00,1.6624,1.6624,1.6623,1.6623,1690300014.0
2007-10-01 11:00:00,1.6624,1.6628,1.6624,1.6624,1690300014.0
2007-10-01 11:01:00,1.6624,1.6625,1.6622,1.6623,1690300014.0
2007-10-01 11:02:00,1.6623,1.6623,1.66195,1.66195,1048800003.0
2007-10-01 11:03:00,1.6619,1.6622,1.6619,1.6619,1570299991.0
2007-10-01 11:04:00,1.662,1.6621,1.6614,1.6616,1570299991.0
2007-10-01 11:05:00,1.6616,1.6619,1.6614,1.6614,1570299991.0
2007-10-01 11:06:00,1.66145,1.6619,1.6614,1.6615,1391600006.0
2007-10-01 11:07:00,1.66155,1.6616,1.6613,1.6615,554300002.0
2007-10-01 11:08:00,1.6614,1.6618,1.6614,1.6615,1450500008.0
2007-10-01 11:09:00,1.66145,1.6615,1.661,1.66135,1450500008.0
2007-10-01 11:10:00,1.6613,1.6617,1.6613,1.6615,1346699992.0
2007-10-01 11:11:00,1.6615,1.6617,1.6614,1.6617,1346699992.0
2007-10-01 11:12:00,1.6617,1.6618,1.66165,1.66175,1100900008.0
2007-10-01 11:13:00,1.6618,1.6623,1.6618,1.66215,141000000.0
2007-10-01 11:14:00,1.66215,1.6623,1.6617,1.6617,1268199995.0
2007-10-01 11:15:00,1.6617,1.662,1.6617,1.66185,1459700015.0
2007-10-01 11:16:00,1.662,1.662,1.6618,1.6619,915799996.0
2007-10-01 11:17:00,1.6619,1.662,1.66185,1.66185,915799996.0
2007-10-01 11:18:00,1.66185,1.66205,1.66185,1.66205,1193800011.0
2007-10-01 11:19:00,1.66205,1.6621,1.662,1.662,1548300022.0
2007-10-01 11:20:00,1.662,1.6622,1.662,1.66215,325499995.0
2007-10-01 11:21:00,1.6622,1.66225,1.66215,1.6622,634399994.0
2007-10-01 11:22:00,1.66225,1.6623,1.6622,1.6623,368199999.0
2007-10-01 11:23:00,1.6623,1.6626,1.6623,1.66255,431699993.0
2007-10-01 11:24:00,1.66255,1.66255,1.6622,1.6622,1421500001.0
2007-10-01 11:25:00,1.6622,1.66245,1.6622,1.66245,1474700018.0
2007-10-01 11:26:00,1.66245,1.6625,1.66235,1.66245,136499998.0
2007-10-01 11:27:00,1.6625,1.6625,1.6624,1.6625,77599999.0
2007-10-01 11:28:00,1.6625,1.6625,1.66215,1.66225,528700000.0
2007-10-01 11:29:00,1.66235,1.6624,1.66215,1.6623,277400000.0
2007-10-01 11:30:00,1.6623,1.6625,1.66225,1.6625,497299994.0
2007-10-01 11:31:00,1.66245,1.6626,1.6624,1.6625,278000005.0
2007-10-01 11:32:00,1.6625,1.6625,1.66245,1.66245,360100009.0
2007-10-01 11:33:00,1.6625,1.6625,1.6625,1.6625,423600006.0
2007-10-01 11:34:00,1.6625,1.6625,1.6624,1.66245,377000005.0
2007-10-01 11:35:00,1.6624,1.6626,1.6624,1.66255,289900000.0
2007-10-01 11:36:00,1.6626,1.6626,1.66245,1.6625,79199998.0
2007-10-01 11:37:00,1.6625,1.6625,1.66235,1.6625,122700000.0
2007-10-01 11:38:00,1.66245,1.6625,1.6621,1.6621,316900000.0
2007-10-01 11:39:00,1.6621,1.6622,1.662,1.6622,904699998.0
2007-10-01 11:40:00,1.6622,1.6624,1.6622,1.66235,2062399987.0
2007-10-01 11:41:00,1.6624,1.6624,1.6622,1.66235,990499999.0
2007-10-01 11:42:00,1.66235,1.66235,1.66235,1.66235,4800000.0
2007-10-01 11:43:00,1.6624,1.6625,1.6623,1.6623,53800000.0
2007-10-01 11:44:00,1.6623,1.6623,1.66195,1.66215,449799999.0
2007-10-01 11:45:00,1.6622,1.6623,1.66215,1.6623,483199993.0
2007-10-01 11:46:00,1.6623,1.6623,1.662,1.6621,622700002.0
2007-10-01 11:47:00,1.6621,1.6622,1.66205,1.6622,324399997.0
2007-10-01 11:48:00,1.6622,1.6622,1.6621,1.6622,59200000.0
2007-10-01 11:49:00,1.66215,1.6624,1.6621,1.6623,477899991.0
2007-10-01 11:50:00,1.6624,1.6625,1.6624,1.6625,306099999.0
2007-10-01 11:51:00,1.6625,1.6626,1.6625,1.66255,312599996.0
2007-10-01 11:52:00,1.66255,1.6627,1.66255,1.6626,1407899998.0
2007-10-01 11:53:00,1.6627,1.6627,1.6626,1.6627,236700001.0
2007-10-01 11:54:00,1.6627,1.6627,1.66265,1.6627,28000000.0
2007-10-01 11:55:00,1.6627,1.6627,1.6626,1.6627,121500000.0
2007-10-01 11:56:00,1.6627,1.6627,1.6626,1.6626,529399997.0
2007-10-01 11:57:00,1.6626,1.6626,1.6625,1.66255,423099997.0
2007-10-01 11:58:00,1.6626,1.6626,1.66255,1.6626,1198400015.0
2007-10-01 11:59:00,1.6626,1.6627,1.6626,1.6626,157399998.0
2007-10-01 12:00:00,1.6626,1.6626,1.6625,1.6626,37600000.0
2007-10-01 12:01:00,1.66255,1.6626,1.6625,1.6626,79400000.0
2007-10-01 12:02:00,1.6626,1.6626,1.6625,1.6626,89600000.0
2007-10-01 12:03:00,1.6626,1.6626,1.66245,1.66245,378800000.0
2007-10-01 12:04:00,1.6624,1.6625,1.6624,1.66245,116600004.0
2007-10-01 12:05:00,1.66245,1.66245,1.6624,1.66245,265599993.0
2007-10-01 12:06:00,1.66245,1.6625,1.6623,1.6625,1003899993.0
2007-10-01 12:07:00,1.66245,1.6625,1.6624,1.6625,107900000.0
2007-10-01 12:08:00,1.6625,1.6627,1.6625,1.6627,644199990.0
2007-10-01 12:09:00,1.66265,1.66275,1.66255,1.6626,669499992.0
2007-10-01 12:10:00,1.66255,1.6626,1.6625,1.6626,41900000.0
2007-10-01 12:11:00,1.6626,1.6627,1.66255,1.6627,255699993.0
2007-10-01 12:12:00,1.6627,1.66285,1.66265,1.6628,236799998.0
2007-10-01 12:13:00,1.66275,1.6628,1.6627,1.6627,172400003.0
2007-10-01 12:14:00,1.6627,1.6627,1.6625,1.6627,664800001.0
2007-10-01 12:15:00,1.6627,1.6628,1.6627,1.66275,84300000.0
2007-10-01 12:16:00,1.6628,1.6628,1.66265,1.66275,158899999.0
2007-10-01 12:17:00,1.6628,1.6628,1.6626,1.6626,725700006.0
2007-10-01 12:18:00,1.6626,1.6627,1.66255,1.6626,622599996.0
2007-10-01 12:19:00,1.66255,1.6626,1.66255,1.6626,375599992.0
2007-10-01 12:20:00,1.66255,1.6626,1.66255,1.66255,29600000.0
2007-10-01 12:21:00,1.6626,1.6627,1.6626,1.6626,17900000.0
2007-10-01 12:22:00,1.6627,1.6627,1.6627,1.6627,1600000.0
2007-10-01 12:23:00,1.6628,1.6628,1.66255,1.66255,358499997.0
2007-10-01 12:24:00,1.6626,1.66275,1.6626,1.66275,328600002.0
2007-10-01 12:25:00,1.66275,1.6629,1.66275,1.6628,145999999.0
2007-10-01 12:26:00,1.66275,1.6628,1.66275,1.66275,97299999.0
2007-10-01 12:27:00,1.66275,1.6628,1.6627,1.66275,257400000.0
2007-10-01 12:28:00,1.66275,1.6628,1.6624,1.66245,1012099992.0
2007-10-01 12:29:00,1.6624,1.6625,1.6624,1.6625,459799996.0
2007-10-01 12:30:00,1.6625,1.6625,1.66245,1.6625,978299991.0
2007-10-01 12:31:00,1.6625,1.6626,1.66245,1.66245,911299996.0
2007-10-01 12:32:00,1.66245,1.66245,1.6624,1.66245,29400000.0
2007-10-01 12:33:00,1.6625,1.6626,1.6625,1.6625,1039300000.0
2007-10-01 12:34:00,1.6625,1.6625,1.66245,1.6625,450399996.0
2007-10-01 12:35:00,1.6625,1.6627,1.66245,1.6626,531699995.0
2007-10-01 12:36:00,1.6626,1.6627,1.6625,1.6625,489200001.0
2007-10-01 12:37:00,1.6626,1.6628,1.66255,1.66275,858700014.0
2007-10-01 12:38:00,1.66275,1.66285,1.6627,1.66275,798500006.0
2007-10-01 12:39:00,1.66275,1.66305,1.66275,1.66305,677700001.0
2007-10-01 12:40:00,1.6631,1.6631,1.66295,1.66295,89300001.0
2007-10-01 12:41:00,1.66295,1.663,1.66285,1.66295,666799993.0
2007-10-01 12:42:00,1.66295,1.6631,1.66295,1.66305,322500004.0
2007-10-01 12:43:00,1.663,1.66305,1.66285,1.66285,425100001.0
2007-10-01 12:44:00,1.66285,1.6629,1.6625,1.66255,1424699995.0
2007-10-01 12:45:00,1.6626,1.6626,1.66235,1.6625,1359599988.0
2007-10-01 12:46:00,1.6625,1.6625,1.6624,1.6624,1080300000.0
2007-10-01 12:47:00,1.6624,1.6626,1.6624,1.6626,951300009.0
2007-10-01 12:48:00,1.6626,1.6626,1.66235,1.6625,1902900004.0
2007-10-01 12:49:00,1.6625,1.66255,1.66235,1.6624,1083799997.0
2007-10-01 12:50:00,1.66245,1.6625,1.6624,1.6624,1039999987.0
2007-10-01 12:51:00,1.6624,1.66255,1.6624,1.66245,1130199983.0
2007-10-01 12:52:00,1.6625,1.66255,1.6624,1.6625,1128399994.0
2007-10-01 12:53:00,1.6624,1.6625,1.6623,1.66245,1600999980.0
2007-10-01 12:54:00,1.66245,1.6625,1.6624,1.6624,1127499987.0
2007-10-01 12:55:00,1.6624,1.6625,1.66235,1.6624,484399995.0
2007-10-01 12:56:00,1.6624,1.6625,1.6623,1.6623,727100004.0
2007-10-01 12:57:00,1.6623,1.6624,1.6621,1.6621,995199988.0
2007-10-01 12:58:00,1.6621,1.6621,1.6615,1.6616,626099998.0
2007-10-01 12:59:00,1.6616,1.66165,1.66145,1.66145,888199998.0
2007-10-01 13:00:00,1.66145,1.66155,1.6612,1.6612,959300005.0
2007-10-01 13:01:00,1.6612,1.66135,1.66085,1.66085,568200003.0
2007-10-01 13:02:00,1.66085,1.6609,1.6607,1.6609,343200000.0
2007-10-01 13:03:00,1.6609,1.6609,1.66055,1.6607,259300001.0
2007-10-01 13:04:00,1.6607,1.66075,1.6606,1.6607,119099998.0
2007-10-01 13:05:00,1.6607,1.6608,1.66055,1.66055,273600000.0
2007-10-01 13:06:00,1.6606,1.6606,1.6605,1.6606,679699998.0
2007-10-01 13:07:00,1.66055,1.6609,1.66055,1.6608,865500008.0
2007-10-01 13:08:00,1.6608,1.661,1.6608,1.6609,484899998.0
2007-10-01 13:09:00,1.6609,1.6609,1.6607,1.66075,900699996.0
2007-10-01 13:10:00,1.66075,1.6608,1.6605,1.6605,497599999.0
2007-10-01 13:11:00,1.66055,1.66055,1.6604,1.6605,1339199993.0
2007-10-01 13:12:00,1.6605,1.66085,1.6605,1.6608,246100002.0
2007-10-01 13:13:00,1.6608,1.6608,1.6607,1.6608,141600004.0
2007-10-01 13:14:00,1.6608,1.6609,1.66075,1.6609,337999994.0
2007-10-01 13:15:00,1.6609,1.6609,1.6608,1.6608,548800007.0
2007-10-01 13:16:00,1.6608,1.6609,1.6607,1.66085,1315200003.0
2007-10-01 13:17:00,1.66085,1.6609,1.66075,1.66075,373899998.0
2007-10-01 13:18:00,1.66075,1.6608,1.6605,1.66065,835199989.0
2007-10-01 13:19:00,1.6606,1.66065,1.66045,1.6605,927099998.0
2007-10-01 13:20:00,1.66045,1.66045,1.66025,1.66025,762500002.0
2007-10-01 13:21:00,1.66025,1.66025,1.6597,1.66,2121299995.0
2007-10-01 13:22:00,1.66,1.6602,1.6594,1.6597,834499994.0
2007-10-01 13:23:00,1.6595,1.6598,1.6593,1.6598,1781400003.0
2007-10-01 13:24:00,1.6599,1.66,1.6595,1.6596,1781400003.0
2007-10-01 13:25:00,1.6597,1.66,1.6596,1.6597,1781400003.0
2007-10-01 13:26:00,1.6596,1.6601,1.6596,1.66,1781400003.0
2007-10-01 13:27:00,1.6601,1.6602,1.6596,1.6597,1781400003.0
2007-10-01 13:28:00,1.6597,1.6598,1.65945,1.65965,1368600002.0
2007-10-01 13:29:00,1.65965,1.6598,1.6595,1.6597,1670200016.0
2007-10-01 13:30:00,1.6598,1.6602,1.6596,1.6602,1433399997.0
2007-10-01 13:31:00,1.6602,1.6607,1.6598,1.6607,1251400015.0
2007-10-01 13:32:00,1.6607,1.6608,1.6605,1.6607,1251400015.0
2007-10-01 13:33:00,1.6607,1.6607,1.66045,1.6606,1554600003.0
2007-10-01 13:34:00,1.6606,1.6606,1.6604,1.66055,715300000.0
2007-10-01 13:35:00,1.66055,1.66055,1.6604,1.66045,417900005.0
2007-10-01 13:36:00,1.66045,1.6605,1.66035,1.6604,629499988.0
2007-10-01 13:37:00,1.6604,1.6606,1.6604,1.66055,818299985.0
2007-10-01 13:38:00,1.66055,1.66055,1.66035,1.6604,220299999.0
2007-10-01 13:39:00,1.6604,1.6604,1.65985,1.65995,1044800002.0
2007-10-01 13:40:00,1.66,1.6604,1.65995,1.66035,1243800005.0
2007-10-01 13:41:00,1.66035,1.66055,1.6601,1.6602,2007300015.0
2007-10-01 13:42:00,1.6604,1.6604,1.66,1.6601,2036900009.0
2007-10-01 13:43:00,1.6599,1.6601,1.6598,1.66,2036900009.0
2007-10-01 13:44:00,1.66,1.6601,1.65995,1.66,2036900009.0
2007-10-01 13:45:00,1.66,1.6601,1.65985,1.6599,1448500005.0
2007-10-01 13:46:00,1.6597,1.6599,1.6591,1.6593,1712299973.0
2007-10-01 13:47:00,1.6592,1.6596,1.6592,1.6595,1712299973.0
2007-10-01 13:48:00,1.6595,1.6597,1.6595,1.6596,1712299973.0
2007-10-01 13:49:00,1.6596,1.6598,1.65955,1.6596,992799996.0
2007-10-01 13:50:00,1.6596,1.6599,1.6596,1.6599,760700009.0
2007-10-01 13:51:00,1.6599,1.6599,1.65965,1.6599,325900002.0
2007-10-01 13:52:00,1.66,1.66,1.6595,1.6597,327900000.0
2007-10-01 13:53:00,1.6597,1.66,1.6597,1.6598,327900000.0
2007-10-01 13:54:00,1.6598,1.6599,1.6598,1.6598,465700002.0
2007-10-01 13:55:00,1.6597,1.6598,1.6597,1.6597,859900001.0
2007-10-01 13:56:00,1.6597,1.6599,1.6597,1.65985,1347899998.0
2007-10-01 13:57:00,1.65985,1.66,1.6598,1.6599,1515800009.0
2007-10-01 13:58:00,1.6598,1.66,1.6598,1.66,1783200020.0
2007-10-01 13:59:00,1.66,1.66015,1.66,1.6601,1783200020.0
2007-10-01 14:00:00,1.6601,1.6602,1.66,1.6602,569699998.0
2007-10-01 14:01:00,1.6602,1.6604,1.6602,1.66035,1649399983.0
2007-10-01 14:02:00,1.6603,1.6604,1.66025,1.66035,986399993.0
2007-10-01 14:03:00,1.6604,1.6609,1.66035,1.6609,1040299993.0
2007-10-01 14:04:00,1.6608,1.6609,1.6607,1.6607,715500009.0
2007-10-01 14:05:00,1.6608,1.6609,1.6606,1.6607,715500009.0
2007-10-01 14:06:00,1.6607,1.6609,1.6607,1.6608,715500009.0
2007-10-01 14:07:00,1.6608,1.6609,1.66065,1.6608,777000000.0
2007-10-01 14:08:00,1.6608,1.6611,1.6608,1.66105,759299998.0
2007-10-01 14:09:00,1.661,1.6612,1.661,1.6611,1360000002.0
2007-10-01 14:10:00,1.6611,1.6611,1.6607,1.6607,1360000002.0
2007-10-01 14:11:00,1.6607,1.661,1.6607,1.66095,739300001.0
2007-10-01 14:12:00,1.66095,1.6611,1.66095,1.66095,1853399997.0
2007-10-01 14:13:00,1.66095,1.6611,1.66095,1.6611,411700008.0
2007-10-01 14:14:00,1.661,1.661,1.6604,1.6605,1581200009.0
2007-10-01 14:15:00,1.6603,1.6608,1.6602,1.6607,1581200009.0
2007-10-01 14:16:00,1.6608,1.6608,1.66055,1.66055,1581200009.0
2007-10-01 14:17:00,1.66055,1.6607,1.66055,1.66055,1830900015.0
2007-10-01 14:18:00,1.66065,1.6608,1.66055,1.6607,1009000023.0
2007-10-01 14:19:00,1.6606,1.6607,1.6604,1.6604,1799400011.0
2007-10-01 14:20:00,1.6606,1.6608,1.6604,1.6608,1799400011.0
2007-10-01 14:21:00,1.6608,1.66085,1.6606,1.6608,1799400011.0
2007-10-01 14:22:00,1.66085,1.6609,1.66075,1.66075,426600005.0
2007-10-01 14:23:00,1.6608,1.6608,1.6607,1.6608,213100002.0
2007-10-01 14:24:00,1.66075,1.6608,1.66075,1.66075,132400000.0
2007-10-01 14:25:00,1.66075,1.6608,1.6606,1.6607,1945699991.0
2007-10-01 14:26:00,1.6607,1.6608,1.6605,1.6605,851900001.0
2007-10-01 14:27:00,1.6605,1.6605,1.66,1.6604,1679100012.0
2007-10-01 14:28:00,1.6605,1.6607,1.6605,1.6606,1679100012.0
2007-10-01 14:29:00,1.66045,1.6605,1.66045,1.6605,1679100012.0
2007-10-01 14:30:00,1.6606,1.6607,1.6605,1.6605,110400000.0
2007-10-01 14:31:00,1.6606,1.6606,1.6606,1.6606,110400000.0
2007-10-01 14:32:00,1.6606,1.6606,1.6603,1.6603,1245300008.0
2007-10-01 14:33:00,1.6603,1.6604,1.66025,1.6603,1849900035.0
2007-10-01 14:34:00,1.6602,1.6603,1.6601,1.6603,1935299994.0
2007-10-01 14:35:00,1.66025,1.6604,1.66025,1.66035,1438999995.0
2007-10-01 14:36:00,1.6603,1.6606,1.6603,1.6604,1322200012.0
2007-10-01 14:37:00,1.66035,1.6611,1.66035,1.6611,1322200012.0
2007-10-01 14:38:00,1.6612,1.6615,1.661,1.6612,1186200001.0
2007-10-01 14:39:00,1.6612,1.66135,1.661,1.661,1186200001.0
2007-10-01 14:40:00,1.661,1.6611,1.66095,1.66095,390600005.0
2007-10-01 14:41:00,1.661,1.6613,1.6608,1.6608,477399998.0
2007-10-01 14:42:00,1.6608,1.6608,1.66075,1.6608,477399998.0
2007-10-01 14:43:00,1.6608,1.6609,1.66055,1.66075,1770899990.0
2007-10-01 14:44:00,1.66065,1.6608,1.66065,1.66075,611300003.0
2007-10-01 14:45:00,1.6608,1.6608,1.6607,1.6608,949099987.0
2007-10-01 14:46:00,1.6609,1.661,1.6608,1.661,1070299996.0
2007-10-01 14:47:00,1.6611,1.6615,1.661,1.6613,1070299996.0
2007-10-01 14:48:00,1.6613,1.6616,1.66125,1.6616,1070299996.0
2007-10-01 14:49:00,1.6615,1.6616,1.6614,1.6614,923700008.0
2007-10-01 14:50:00,1.6615,1.6615,1.6615,1.6615,447300006.0
2007-10-01 14:51:00,1.6615,1.6616,1.6614,1.6614,764199996.0
2007-10-01 14:52:00,1.6615,1.6615,1.6613,1.6613,265700000.0
2007-10-01 14:53:00,1.6613,1.6614,1.66105,1.6611,932700000.0
2007-10-01 14:54:00,1.6612,1.6613,1.66115,1.6612,1457400010.0
2007-10-01 14:55:00,1.6613,1.6614,1.66125,1.6613,426000001.0
2007-10-01 14:56:00,1.66125,1.6615,1.66125,1.6615,764700005.0
2007-10-01 14:57:00,1.6615,1.6617,1.6615,1.6617,537800006.0
2007-10-01 14:58:00,1.6617,1.6618,1.66165,1.6617,1450900021.0
2007-10-01 14:59:00,1.6617,1.6617,1.66165,1.6617,111900000.0
2007-10-01 15:00:00,1.6617,1.6617,1.6613,1.6615,2105099998.0
2007-10-01 15:01:00,1.6616,1.6616,1.66145,1.6616,994600020.0
2007-10-01 15:02:00,1.66155,1.6616,1.6615,1.6616,84000000.0
2007-10-01 15:03:00,1.6616,1.6616,1.66155,1.66155,105600000.0
2007-10-01 15:04:00,1.6616,1.6616,1.6615,1.6615,473799994.0
2007-10-01 15:05:00,1.6615,1.6615,1.6615,1.6615,113600000.0
2007-10-01 15:06:00,1.6615,1.6616,1.66145,1.6616,510699998.0
2007-10-01 15:07:00,1.6616,1.6618,1.6616,1.6618,412500000.0
2007-10-01 15:08:00,1.66185,1.6621,1.66185,1.6621,869100009.0
2007-10-01 15:09:00,1.6621,1.6621,1.66195,1.66195,293500005.0
2007-10-01 15:10:00,1.66195,1.6621,1.66195,1.66195,71000000.0
2007-10-01 15:11:00,1.66195,1.66195,1.6615,1.6615,632800002.0
2007-10-01 15:12:00,1.6615,1.66155,1.66145,1.66145,1191199984.0
2007-10-01 15:13:00,1.66155,1.66155,1.66145,1.66155,406600004.0
2007-10-01 15:14:00,1.66155,1.6617,1.66145,1.6615,1142899993.0
2007-10-01 15:15:00,1.66145,1.66155,1.66145,1.6615,455199994.0
2007-10-01 15:16:00,1.6615,1.66155,1.66145,1.66145,584199981.0
2007-10-01 15:17:00,1.6614,1.6614,1.6613,1.66135,861199993.0
2007-10-01 15:18:00,1.6614,1.6615,1.66135,1.6614,558199998.0
2007-10-01 15:19:00,1.6614,1.6615,1.66135,1.66135,126400000.0
2007-10-01 15:20:00,1.6614,1.6615,1.66135,1.6614,399199993.0
2007-10-01 15:21:00,1.6614,1.6619,1.66135,1.6619,1391900022.0
2007-10-01 15:22:00,1.6619,1.662,1.6619,1.662,355399998.0
2007-10-01 15:23:00,1.6619,1.6621,1.6619,1.6621,1005000003.0
2007-10-01 15:24:00,1.6621,1.6621,1.66205,1.6621,1005000003.0
2007-10-01 15:25:00,1.6622,1.6623,1.6621,1.6622,1429300016.0
2007-10-01 15:26:00,1.6623,1.6623,1.66215,1.6622,1429300016.0
2007-10-01 15:27:00,1.6622,1.6624,1.66205,1.66205,1219199988.0
2007-10-01 15:28:00,1.6621,1.6624,1.66205,1.6624,1186099980.0
2007-10-01 15:29:00,1.6624,1.66245,1.6622,1.6623,1791199986.0
2007-10-01 15:30:00,1.6623,1.6624,1.6622,1.66235,509799999.0
2007-10-01 15:31:00,1.6623,1.6624,1.66225,1.6623,755200005.0
2007-10-01 15:32:00,1.6623,1.6624,1.66215,1.6622,1298600002.0
2007-10-01 15:33:00,1.6622,1.6622,1.6621,1.6621,747700005.0
2007-10-01 15:34:00,1.6621,1.6622,1.6621,1.6622,504799998.0
2007-10-01 15:35:00,1.6622,1.66225,1.6622,1.6622,391800000.0
2007-10-01 15:36:00,1.6622,1.6623,1.66205,1.66225,165099998.0
2007-10-01 15:37:00,1.6623,1.66235,1.66225,1.66225,408000003.0
2007-10-01 15:38:00,1.66235,1.66235,1.66225,1.6623,59000000.0
2007-10-01 15:39:00,1.66235,1.6624,1.66225,1.6624,228199999.0
2007-10-01 15:40:00,1.6624,1.6624,1.6622,1.6622,343400004.0
2007-10-01 15:41:00,1.6622,1.6623,1.6621,1.6623,1732000002.0
2007-10-01 15:42:00,1.6623,1.6623,1.6622,1.6622,11200000.0
2007-10-01 15:43:00,1.6622,1.6623,1.6622,1.66225,623399994.0
2007-10-01 15:44:00,1.6622,1.6623,1.66215,1.66225,379899994.0
2007-10-01 15:45:00,1.6622,1.66235,1.66215,1.66235,438499998.0
2007-10-01 15:46:00,1.66235,1.6626,1.6623,1.6626,804299992.0
2007-10-01 15:47:00,1.66255,1.66255,1.66245,1.66255,115100002.0
2007-10-01 15:48:00,1.66255,1.6627,1.6623,1.6627,232400000.0
2007-10-01 15:49:00,1.66265,1.6628,1.66265,1.6628,328700001.0
2007-10-01 15:50:00,1.6628,1.6628,1.66255,1.6626,703500010.0
2007-10-01 15:51:00,1.6626,1.6627,1.66235,1.6624,787400007.0
2007-10-01 15:52:00,1.66235,1.6624,1.66225,1.66225,701999988.0
2007-10-01 15:53:00,1.6623,1.6623,1.66215,1.66225,455700019.0
2007-10-01 15:54:00,1.66225,1.6623,1.66215,1.6622,380700003.0
2007-10-01 15:55:00,1.6622,1.6623,1.6621,1.6622,1732800000.0
2007-10-01 15:56:00,1.6622,1.6624,1.6622,1.66225,1027499985.0
2007-10-01 15:57:00,1.66225,1.6625,1.6622,1.66235,1624700010.0
2007-10-01 15:58:00,1.66235,1.6627,1.66235,1.6627,463299996.0
2007-10-01 15:59:00,1.6626,1.6627,1.6621,1.6621,2142100001.0
2007-10-01 16:00:00,1.6622,1.6624,1.662,1.6623,2142100001.0
2007-10-01 16:01:00,1.6623,1.6629,1.6622,1.6628,1368100005.0
2007-10-01 16:02:00,1.6629,1.6632,1.6626,1.6627,1368100005.0
2007-10-01 16:03:00,1.6628,1.6628,1.6624,1.6625,1368100005.0
2007-10-01 16:04:00,1.6626,1.6626,1.6622,1.6623,1368100005.0
2007-10-01 16:05:00,1.6624,1.6624,1.662,1.6623,1368100005.0
2007-10-01 16:06:00,1.6624,1.6631,1.6623,1.6631,1368100005.0
2007-10-01 16:07:00,1.6631,1.6631,1.6629,1.6629,1368100005.0
2007-10-01 16:08:00,1.6629,1.6629,1.6627,1.6627,1587700002.0
2007-10-01 16:09:00,1.6627,1.6628,1.6625,1.6628,2125400014.0
2007-10-01 16:10:00,1.6628,1.6631,1.6628,1.6629,2125400014.0
2007-10-01 16:11:00,1.6629,1.6629,1.66255,1.6627,529599996.0
2007-10-01 16:12:00,1.6627,1.66295,1.6627,1.66285,2115300012.0
2007-10-01 16:13:00,1.66285,1.663,1.66285,1.6629,1104199998.0
2007-10-01 16:14:00,1.6629,1.6632,1.66275,1.66315,1595600006.0
2007-10-01 16:15:00,1.663,1.6631,1.6629,1.663,1051299990.0
2007-10-01 16:16:00,1.6631,1.6631,1.663,1.6631,1051299990.0
2007-10-01 16:17:00,1.6631,1.6631,1.6628,1.6628,1877799986.0
2007-10-01 16:18:00,1.6628,1.6629,1.6628,1.66285,523300002.0
2007-10-01 16:19:00,1.6627,1.6628,1.6624,1.6624,932800010.0
2007-10-01 16:20:00,1.66245,1.66245,1.6622,1.6624,932800010.0
2007-10-01 16:21:00,1.6624,1.66255,1.66235,1.6625,2122300028.0
2007-10-01 16:22:00,1.6625,1.6625,1.66235,1.6624,1112100003.0
2007-10-01 16:23:00,1.66235,1.6624,1.66235,1.6624,716099984.0
2007-10-01 16:24:00,1.6624,1.66245,1.66235,1.66235,819199996.0
2007-10-01 16:25:00,1.6624,1.6625,1.66235,1.6625,1496800009.0
2007-10-01 16:26:00,1.6625,1.6625,1.66215,1.6623,1937199998.0
2007-10-01 16:27:00,1.6623,1.6623,1.66215,1.66215,512000004.0
2007-10-01 16:28:00,1.66215,1.66215,1.6619,1.662,1762099975.0
2007-10-01 16:29:00,1.662,1.6622,1.6615,1.6616,1991800029.0
2007-10-01 16:30:00,1.66155,1.6619,1.66155,1.6618,1991800029.0
2007-10-01 16:31:00,1.6617,1.6617,1.6615,1.6615,299200001.0
2007-10-01 16:32:00,1.6615,1.66155,1.66145,1.66155,299200001.0
2007-10-01 16:33:00,1.6616,1.6617,1.6614,1.6615,669199997.0
2007-10-01 16:34:00,1.66145,1.6618,1.66145,1.66165,1115300014.0
2007-10-01 16:35:00,1.66175,1.6621,1.6617,1.662,482300003.0
2007-10-01 16:36:00,1.662,1.662,1.662,1.662,93300000.0
2007-10-01 16:37:00,1.662,1.6621,1.6619,1.662,603799994.0
2007-10-01 16:38:00,1.662,1.662,1.6615,1.6617,1134899997.0
2007-10-01 16:39:00,1.6617,1.66175,1.66165,1.6617,562399996.0
2007-10-01 16:40:00,1.6617,1.6618,1.6616,1.6616,522999994.0
2007-10-01 16:41:00,1.6616,1.6619,1.6616,1.6618,1120699993.0
2007-10-01 16:42:00,1.66185,1.66185,1.66145,1.6615,1120699993.0
2007-10-01 16:43:00,1.6614,1.6615,1.6612,1.6612,1310599981.0
2007-10-01 16:44:00,1.6612,1.6613,1.66115,1.6612,1310599981.0
2007-10-01 16:45:00,1.6612,1.6613,1.66115,1.66125,690799995.0
2007-10-01 16:46:00,1.6612,1.6613,1.66115,1.66125,1079600022.0
2007-10-01 16:47:00,1.66125,1.66125,1.66105,1.6612,1165699993.0
2007-10-01 16:48:00,1.6612,1.6614,1.66115,1.6614,979999999.0
2007-10-01 16:49:00,1.6614,1.6614,1.6614,1.6614,6400000.0
2007-10-01 16:50:00,1.66135,1.6614,1.6613,1.6614,310400000.0
2007-10-01 16:51:00,1.6614,1.6616,1.66135,1.6616,466600000.0
2007-10-01 16:52:00,1.6616,1.6616,1.66135,1.6615,179500000.0
2007-10-01 16:53:00,1.6615,1.6616,1.66145,1.66155,377300000.0
2007-10-01 16:54:00,1.6615,1.6616,1.6615,1.6616,301000000.0
2007-10-01 16:55:00,1.6616,1.66185,1.6616,1.6618,177600000.0
2007-10-01 16:56:00,1.6618,1.66185,1.66155,1.66175,522999986.0
2007-10-01 16:57:00,1.66175,1.6619,1.6617,1.66185,908600002.0
2007-10-01 16:58:00,1.6618,1.6619,1.66155,1.6617,1549900004.0
2007-10-01 16:59:00,1.6617,1.6617,1.6612,1.6612,1381100004.0
2007-10-01 17:00:00,1.6612,1.66155,1.6612,1.6612,1807500032.0
2007-10-01 17:01:00,1.6612,1.6614,1.6612,1.6613,792799998.0
2007-10-01 17:02:00,1.66125,1.6615,1.6612,1.6615,1626999988.0
2007-10-01 17:03:00,1.66145,1.6615,1.66125,1.66135,1199899993.0
2007-10-01 17:04:00,1.66135,1.6614,1.6612,1.6612,1463599998.0
2007-10-01 17:05:00,1.6612,1.6614,1.6611,1.6613,1721999984.0
2007-10-01 17:06:00,1.6613,1.6614,1.66105,1.6613,697100002.0
2007-10-01 17:07:00,1.6613,1.6613,1.6612,1.6612,1371699979.0
2007-10-01 17:08:00,1.66125,1.6613,1.66115,1.6612,1045899989.0
2007-10-01 17:09:00,1.6612,1.6613,1.66115,1.6612,429999995.0
2007-10-01 17:10:00,1.6612,1.6613,1.66115,1.66125,492299990.0
2007-10-01 17:11:00,1.6613,1.6613,1.6612,1.66125,306800001.0
2007-10-01 17:12:00,1.66125,1.6614,1.6612,1.66135,1250200014.0
2007-10-01 17:13:00,1.6614,1.6615,1.66135,1.6615,115800000.0
2007-10-01 17:14:00,1.6614,1.6615,1.6613,1.6613,373400005.0
2007-10-01 17:15:00,1.6613,1.6613,1.66115,1.6613,373400005.0
2007-10-01 17:16:00,1.66125,1.6613,1.6611,1.6612,928199993.0
2007-10-01 17:17:00,1.6612,1.6613,1.66115,1.6613,1378600004.0
2007-10-01 17:18:00,1.6613,1.6615,1.6613,1.66145,1688700015.0
2007-10-01 17:19:00,1.6615,1.6615,1.6613,1.6613,324500002.0
2007-10-01 17:20:00,1.6613,1.6615,1.6612,1.6613,1831724273.0
2007-10-01 17:21:00,1.6613,1.6613,1.6612,1.6612,484700009.0
2007-10-01 17:22:00,1.6612,1.66125,1.66095,1.661,1454799990.0
2007-10-01 17:23:00,1.661,1.6614,1.661,1.6614,1708899968.0
2007-10-01 17:24:00,1.6614,1.6614,1.6611,1.6611,1687700006.0
2007-10-01 17:25:00,1.6612,1.6612,1.66105,1.6611,1034699999.0
2007-10-01 17:26:00,1.6611,1.6612,1.6611,1.6612,1020899980.0
2007-10-01 17:27:00,1.6612,1.6612,1.66095,1.661,1623499997.0
2007-10-01 17:28:00,1.661,1.6611,1.66085,1.6611,866799999.0
2007-10-01 17:29:00,1.66105,1.6612,1.66105,1.66115,1158700003.0
2007-10-01 17:30:00,1.6613,1.6617,1.6612,1.6615,930100001.0
2007-10-01 17:31:00,1.6615,1.6618,1.6615,1.6617,930100001.0
2007-10-01 17:32:00,1.6617,1.66175,1.66165,1.66175,150500002.0
2007-10-01 17:33:00,1.6617,1.6623,1.6617,1.6621,1787500001.0
2007-10-01 17:34:00,1.6622,1.6622,1.662,1.6621,1787500001.0
2007-10-01 17:35:00,1.6622,1.6622,1.6618,1.6619,1787500001.0
2007-10-01 17:36:00,1.6618,1.6619,1.66145,1.66145,1787500001.0
2007-10-01 17:37:00,1.6615,1.6616,1.66145,1.6616,569499996.0
2007-10-01 17:38:00,1.6616,1.6616,1.66145,1.6615,1513599996.0
2007-10-01 17:39:00,1.6615,1.6615,1.6613,1.66135,2106999994.0
2007-10-01 17:40:00,1.6613,1.6614,1.6613,1.6614,1036999996.0
2007-10-01 17:41:00,1.6615,1.6615,1.6613,1.6614,1036999996.0
2007-10-01 17:42:00,1.6613,1.6614,1.6613,1.6614,1036999996.0
2007-10-01 17:43:00,1.66135,1.66155,1.66135,1.6615,1036999996.0
2007-10-01 17:44:00,1.6615,1.66165,1.66145,1.66165,1398499989.0
2007-10-01 17:45:00,1.6615,1.6617,1.6615,1.6617,506500007.0
2007-10-01 17:46:00,1.6617,1.6618,1.6617,1.6618,506500007.0
2007-10-01 17:47:00,1.6618,1.6619,1.6618,1.66185,854800010.0
2007-10-01 17:48:00,1.66185,1.662,1.6618,1.6618,1212099996.0
2007-10-01 17:49:00,1.6618,1.6618,1.66175,1.66175,954699995.0
2007-10-01 17:50:00,1.6618,1.6619,1.66175,1.6619,206400002.0
2007-10-01 17:51:00,1.66185,1.662,1.66175,1.662,449100002.0
2007-10-01 17:52:00,1.6621,1.6621,1.6619,1.6621,1365999993.0
2007-10-01 17:53:00,1.6621,1.6623,1.6621,1.6623,1365999993.0
2007-10-01 17:54:00,1.6623,1.66235,1.6622,1.6622,1670899992.0
2007-10-01 17:55:00,1.6622,1.6624,1.66215,1.66235,1582700004.0
2007-10-01 17:56:00,1.6623,1.6623,1.66215,1.6623,972199996.0
2007-10-01 17:57:00,1.6623,1.6623,1.6622,1.6622,704799998.0
2007-10-01 17:58:00,1.6622,1.6623,1.6622,1.6623,496299997.0
2007-10-01 17:59:00,1.6623,1.6624,1.6622,1.6624,910000002.0
2007-10-01 18:00:00,1.6624,1.6625,1.6623,1.6625,634299995.0
2007-10-01 18:01:00,1.6624,1.6628,1.6624,1.6627,1575899985.0
2007-10-01 18:02:00,1.6627,1.6629,1.66255,1.6628,1575899985.0
2007-10-01 18:03:00,1.6628,1.6628,1.6627,1.6627,38700000.0
2007-10-01 18:04:00,1.6627,1.6627,1.6623,1.6623,1025099999.0
2007-10-01 18:05:00,1.6624,1.6625,1.6623,1.6624,281300000.0
2007-10-01 18:06:00,1.66245,1.6626,1.66245,1.66255,281300000.0
2007-10-01 18:07:00,1.6626,1.6627,1.6625,1.66265,390300003.0
2007-10-01 18:08:00,1.66265,1.66265,1.66235,1.6624,694299992.0
2007-10-01 18:09:00,1.6624,1.6624,1.6623,1.6623,874700014.0
2007-10-01 18:10:00,1.6623,1.6624,1.66225,1.66225,1573600016.0
2007-10-01 18:11:00,1.6623,1.6625,1.6623,1.6623,1094300004.0
2007-10-01 18:12:00,1.66225,1.6623,1.6622,1.6623,1094300004.0
2007-10-01 18:13:00,1.6623,1.6623,1.66225,1.6623,2047199980.0
2007-10-01 18:14:00,1.6622,1.6623,1.6622,1.6623,1936099981.0
2007-10-01 18:15:00,1.6624,1.6624,1.6622,1.6624,1936099981.0
2007-10-01 18:16:00,1.6623,1.6625,1.66225,1.6623,1936099981.0
2007-10-01 18:17:00,1.6623,1.6624,1.6623,1.6624,577399999.0
2007-10-01 18:18:00,1.6624,1.66255,1.66235,1.6625,1373000002.0
2007-10-01 18:19:00,1.6625,1.66255,1.6624,1.6624,462999995.0
2007-10-01 18:20:00,1.6624,1.66255,1.6624,1.66255,675200001.0
2007-10-01 18:21:00,1.66255,1.6626,1.6625,1.66255,933100008.0
2007-10-01 18:22:00,1.66255,1.6626,1.66235,1.6625,1817599992.0
2007-10-01 18:23:00,1.66255,1.66275,1.6625,1.66265,846400002.0
2007-10-01 18:24:00,1.6627,1.6629,1.6627,1.6627,989999992.0
2007-10-01 18:25:00,1.6627,1.663,1.6627,1.66285,1716099993.0
2007-10-01 18:26:00,1.66285,1.66305,1.66285,1.663,960400006.0
2007-10-01 18:27:00,1.663,1.6631,1.6629,1.663,1693500013.0
2007-10-01 18:28:00,1.663,1.6632,1.663,1.6631,569299993.0
2007-10-01 18:29:00,1.6631,1.6632,1.663,1.663,1596300004.0
2007-10-01 18:30:00,1.6631,1.6632,1.6629,1.663,835299996.0
2007-10-01 18:31:00,1.6629,1.6631,1.6629,1.663,835299996.0
2007-10-01 18:32:00,1.66295,1.663,1.66275,1.66275,835299996.0
2007-10-01 18:33:00,1.66275,1.6629,1.6627,1.6627,1003100001.0
2007-10-01 18:34:00,1.6627,1.6628,1.66265,1.66275,1242000000.0
2007-10-01 18:35:00,1.6629,1.6629,1.6629,1.6629,104000000.0
2007-10-01 18:36:00,1.6629,1.6629,1.6628,1.6628,188899997.0
2007-10-01 18:37:00,1.6628,1.66305,1.66275,1.6629,877199999.0
2007-10-01 18:38:00,1.6629,1.6629,1.6629,1.6629,835300004.0
2007-10-01 18:39:00,1.6629,1.6631,1.6629,1.663,571300001.0
2007-10-01 18:40:00,1.663,1.6631,1.6629,1.6631,756200005.0
2007-10-01 18:41:00,1.6631,1.6631,1.6629,1.663,948499998.0
2007-10-01 18:42:00,1.663,1.663,1.663,1.663,118100001.0
2007-10-01 18:43:00,1.6631,1.6631,1.6631,1.6631,121599997.0
2007-10-01 18:44:00,1.6631,1.6632,1.66295,1.6631,988600000.0
2007-10-01 18:45:00,1.6631,1.6631,1.663,1.66305,731399998.0
2007-10-01 18:46:00,1.66305,1.66305,1.6626,1.6626,976899992.0
2007-10-01 18:47:00,1.6626,1.6626,1.6625,1.6625,1874899980.0
2007-10-01 18:48:00,1.6625,1.6625,1.6624,1.6625,503399998.0
2007-10-01 18:49:00,1.6625,1.6625,1.66225,1.66225,719499993.0
2007-10-01 18:50:00,1.66235,1.6625,1.6623,1.6625,717100000.0
2007-10-01 18:51:00,1.6625,1.6625,1.6625,1.6625,365599998.0
2007-10-01 18:52:00,1.6625,1.6625,1.6624,1.6624,772199999.0
2007-10-01 18:53:00,1.6624,1.6624,1.6624,1.6624,415200007.0
2007-10-01 18:54:00,1.6624,1.6625,1.6623,1.6625,1598700004.0
2007-10-01 18:55:00,1.6625,1.6625,1.66245,1.6625,355299999.0
2007-10-01 18:56:00,1.6625,1.6625,1.66225,1.66235,1750099997.0
2007-10-01 18:57:00,1.6624,1.6625,1.6623,1.6623,1134200009.0
2007-10-01 18:58:00,1.6623,1.6624,1.66215,1.6623,1794599982.0
2007-10-01 18:59:00,1.6623,1.6623,1.6622,1.6622,364400007.0
2007-10-01 19:00:00,1.6622,1.6625,1.6622,1.6625,1870100004.0
2007-10-01 19:01:00,1.6625,1.6627,1.6625,1.6627,342300000.0
2007-10-01 19:02:00,1.6627,1.6627,1.6626,1.6626,700599994.0
2007-10-01 19:03:00,1.6626,1.6626,1.66255,1.6626,295699996.0
2007-10-01 19:04:00,1.6626,1.6627,1.6626,1.6627,767499998.0
2007-10-01 19:05:00,1.6627,1.66285,1.6626,1.6626,1303799996.0
2007-10-01 19:06:00,1.6626,1.6627,1.6625,1.6626,478799994.0
2007-10-01 19:07:00,1.66265,1.66265,1.66245,1.66255,734600005.0
2007-10-01 19:08:00,1.66255,1.66255,1.6622,1.6622,640100004.0
2007-10-01 19:09:00,1.6623,1.6623,1.6623,1.6623,428299997.0
2007-10-01 19:10:00,1.6623,1.6623,1.6623,1.6623,83199996.0
2007-10-01 19:11:00,1.6623,1.6623,1.6622,1.6622,341599995.0
2007-10-01 19:12:00,1.6622,1.66235,1.66215,1.66235,1570500005.0
2007-10-01 19:13:00,1.66235,1.66235,1.6622,1.6623,712600016.0
2007-10-01 19:14:00,1.6623,1.66245,1.6623,1.66245,1221600018.0
2007-10-01 19:15:00,1.66245,1.6627,1.66245,1.6627,234200000.0
2007-10-01 19:16:00,1.6627,1.6628,1.6626,1.6628,586299995.0
2007-10-01 19:17:00,1.6628,1.6628,1.66275,1.6628,31200000.0
2007-10-01 19:18:00,1.6629,1.6629,1.6627,1.6628,1191899997.0
2007-10-01 19:19:00,1.6628,1.66295,1.6628,1.66295,1191899997.0
2007-10-01 19:20:00,1.66295,1.6631,1.66295,1.66295,537300008.0
2007-10-01 19:21:00,1.663,1.66305,1.66295,1.66305,257299998.0
2007-10-01 19:22:00,1.66305,1.66305,1.663,1.663,144500000.0
2007-10-01 19:23:00,1.663,1.663,1.6629,1.663,762100023.0
2007-10-01 19:24:00,1.66234,1.6628,1.66217,1.66254,483899990.0
2007-10-01 19:25:00,1.663,1.6631,1.663,1.66305,102400000.0
2007-10-01 19:26:00,1.6631,1.6633,1.66305,1.6633,869400013.0
2007-10-01 19:27:00,1.6633,1.6635,1.6633,1.6634,900700004.0
2007-10-01 19:28:00,1.6635,1.6638,1.6635,1.6637,1776200006.0
2007-10-01 19:29:00,1.6637,1.6638,1.6636,1.66365,1474700008.0
2007-10-01 19:30:00,1.6638,1.6641,1.6638,1.664,2096899988.0
2007-10-01 19:31:00,1.6641,1.6643,1.6641,1.6642,2096899988.0
2007-10-01 19:32:00,1.6642,1.6643,1.66405,1.6642,2096899988.0
2007-10-01 19:33:00,1.6642,1.6642,1.66405,1.6641,1181200004.0
2007-10-01 19:34:00,1.6641,1.6642,1.6641,1.6641,484000008.0
2007-10-01 19:35:00,1.6641,1.66415,1.6639,1.6641,910400005.0
2007-10-01 19:36:00,1.66405,1.6641,1.6639,1.664,1440499993.0
2007-10-01 19:37:00,1.664,1.664,1.66385,1.66385,962000001.0
2007-10-01 19:38:00,1.66395,1.6641,1.66395,1.664,635799999.0
2007-10-01 19:39:00,1.664,1.664,1.664,1.664,909099975.0
2007-10-01 19:40:00,1.664,1.6641,1.66395,1.6641,934900007.0
2007-10-01 19:41:00,1.66405,1.6641,1.664,1.6641,898300009.0
2007-10-01 19:42:00,1.6641,1.66415,1.6641,1.66415,610499991.0
2007-10-01 19:43:00,1.66415,1.66415,1.664,1.664,474599995.0
2007-10-01 19:44:00,1.66405,1.66405,1.66385,1.664,589099996.0
2007-10-01 19:45:00,1.664,1.66415,1.6639,1.66415,417399997.0
2007-10-01 19:46:00,1.66415,1.6645,1.66415,1.6645,1805900003.0
2007-10-01 19:47:00,1.6644,1.6648,1.6644,1.6646,1547699994.0
2007-10-01 19:48:00,1.6645,1.6647,1.6645,1.6647,1547699994.0
2007-10-01 19:49:00,1.6647,1.6647,1.66435,1.66455,1829800001.0
2007-10-01 19:50:00,1.66455,1.6647,1.66445,1.6646,478399997.0
2007-10-01 19:51:00,1.66455,1.66455,1.66445,1.66445,468899998.0
2007-10-01 19:52:00,1.6645,1.6645,1.6645,1.6645,332299995.0
2007-10-01 19:53:00,1.6645,1.6647,1.6645,1.66465,808500001.0
2007-10-01 19:54:00,1.66465,1.66465,1.6646,1.6646,428899995.0
2007-10-01 19:55:00,1.6646,1.66465,1.6645,1.6645,462400004.0
2007-10-01 19:56:00,1.6645,1.66455,1.6644,1.6645,1528199986.0
2007-10-01 19:57:00,1.6646,1.6646,1.6643,1.6643,793599999.0
2007-10-01 19:58:00,1.6643,1.66435,1.66425,1.6643,793599999.0
2007-10-01 19:59:00,1.6643,1.6643,1.66425,1.6643,715400006.0
2007-10-01 20:00:00,1.6643,1.6644,1.6643,1.6644,504199999.0
2007-10-01 20:01:00,1.66435,1.6645,1.66435,1.6645,766799993.0
2007-10-01 20:02:00,1.66445,1.6645,1.66435,1.6644,1546499988.0
2007-10-01 20:03:00,1.6644,1.6645,1.6644,1.66445,244200004.0
2007-10-01 20:04:00,1.66445,1.6645,1.6644,1.6644,1828400002.0
2007-10-01 20:05:00,1.6644,1.6645,1.6644,1.6645,691799996.0
2007-10-01 20:06:00,1.6645,1.6645,1.6643,1.66435,985599989.0
2007-10-01 20:07:00,1.66435,1.66435,1.66425,1.6643,556499998.0
2007-10-01 20:08:00,1.66425,1.6646,1.66425,1.66455,834899996.0
2007-10-01 20:09:00,1.66455,1.66455,1.6644,1.6644,2049399996.0
2007-10-01 20:10:00,1.6644,1.6645,1.66425,1.6645,777399990.0
2007-10-01 20:11:00,1.6645,1.6645,1.6644,1.66445,746599994.0
2007-10-01 20:12:00,1.66445,1.6645,1.6643,1.66435,1623100019.0
2007-10-01 20:13:00,1.6644,1.6644,1.66425,1.6643,541299998.0
2007-10-01 20:14:00,1.6643,1.66445,1.6643,1.6643,1335199981.0
2007-10-01 20:15:00,1.6643,1.6644,1.6643,1.6643,697900006.0
2007-10-01 20:16:00,1.6643,1.6644,1.6643,1.6643,1483299996.0
2007-10-01 20:17:00,1.6643,1.6644,1.6643,1.6644,718900000.0
2007-10-01 20:18:00,1.66435,1.6644,1.6642,1.6642,1300000021.0
2007-10-01 20:19:00,1.6642,1.6643,1.6642,1.66425,358699994.0
2007-10-01 20:20:00,1.66425,1.66435,1.66425,1.66435,24300000.0
2007-10-01 20:21:00,1.66435,1.6644,1.6642,1.6642,586599999.0
2007-10-01 20:22:00,1.6642,1.66425,1.66405,1.66415,505700000.0
2007-10-01 20:23:00,1.66415,1.66415,1.66405,1.6641,454500000.0
2007-10-01 20:24:00,1.6641,1.66415,1.6641,1.66415,119200000.0
2007-10-01 20:25:00,1.66415,1.66415,1.66405,1.66415,342199996.0
2007-10-01 20:26:00,1.66415,1.66415,1.66405,1.6641,448399997.0
2007-10-01 20:27:00,1.66415,1.66435,1.66415,1.66425,844899998.0
2007-10-01 20:28:00,1.66425,1.66425,1.6641,1.6641,245900003.0
2007-10-01 20:29:00,1.6641,1.6642,1.6641,1.6641,1323899987.0
2007-10-01 20:30:00,1.6641,1.6641,1.6638,1.66405,1053199997.0
2007-10-01 20:31:00,1.66405,1.66405,1.6639,1.66395,866399996.0
2007-10-01 20:32:00,1.66395,1.66405,1.66385,1.66395,694599995.0
2007-10-01 20:33:00,1.66395,1.66405,1.66395,1.664,56700000.0
2007-10-01 20:34:00,1.66415,1.66415,1.6639,1.6639,394000000.0
2007-10-01 20:35:00,1.6639,1.664,1.66375,1.664,720799995.0
2007-10-01 20:36:00,1.66395,1.664,1.66395,1.66395,486900001.0
2007-10-01 20:37:00,1.66395,1.664,1.6639,1.66395,173999999.0
2007-10-01 20:38:00,1.66395,1.66395,1.66395,1.66395,29200000.0
2007-10-01 20:39:00,1.66395,1.66395,1.66395,1.66395,18200000.0
2007-10-01 20:40:00,1.6639,1.66405,1.6639,1.6639,622900008.0
2007-10-01 20:41:00,1.66395,1.6641,1.66395,1.6641,263400000.0
2007-10-01 20:42:00,1.6641,1.6642,1.6641,1.6642,475800003.0
2007-10-01 20:43:00,1.6642,1.6642,1.664,1.6641,545700001.0
2007-10-01 20:44:00,1.6641,1.6641,1.66405,1.6641,592700000.0
2007-10-01 20:45:00,1.6641,1.6641,1.664,1.664,544499999.0
2007-10-01 20:46:00,1.664,1.664,1.66395,1.66395,192199999.0
2007-10-01 20:47:00,1.66395,1.664,1.6639,1.664,279299999.0
2007-10-01 20:48:00,1.664,1.66405,1.66395,1.664,447799997.0
2007-10-01 20:49:00,1.664,1.664,1.66395,1.664,235500000.0
2007-10-01 20:50:00,1.664,1.6642,1.664,1.6641,1647600011.0
2007-10-01 20:51:00,1.6641,1.6643,1.6641,1.6643,1013700001.0
2007-10-01 20:52:00,1.6643,1.6645,1.66425,1.66445,529900003.0
2007-10-01 20:53:00,1.66445,1.6645,1.6643,1.6644,1495200010.0
2007-10-01 20:54:00,1.6644,1.6644,1.6643,1.66435,214300000.0
2007-10-01 20:55:00,1.66435,1.66435,1.6641,1.6641,543800009.0
2007-10-01 20:56:00,1.6641,1.6643,1.6641,1.66425,640999989.0
2007-10-01 20:57:00,1.6643,1.6643,1.66395,1.664,2075800023.0
2007-10-01 20:58:00,1.664,1.66415,1.664,1.664,1136299996.0
2007-10-01 20:59:00,1.664,1.664,1.66385,1.6639,650199996.0
2007-10-01 21:00:00,1.6639,1.6643,1.6639,1.66405,723100003.0
2007-10-01 21:01:00,1.66405,1.66415,1.664,1.66405,172600000.0
2007-10-01 21:02:00,1.6641,1.6641,1.66405,1.66405,244100000.0
2007-10-01 21:03:00,1.66405,1.66405,1.664,1.664,45499999.0
2007-10-01 21:04:00,1.66405,1.66405,1.66395,1.664,197700000.0
2007-10-01 21:05:00,1.664,1.664,1.6638,1.6638,451399988.0
2007-10-01 21:06:00,1.6638,1.6638,1.6636,1.66365,764199993.0
2007-10-01 21:07:00,1.66365,1.6638,1.66335,1.66335,1345900009.0
2007-10-01 21:08:00,1.6634,1.6637,1.66335,1.6636,1226099995.0
2007-10-01 21:09:00,1.6636,1.66365,1.6635,1.6635,645600002.0
2007-10-01 21:10:00,1.6635,1.6637,1.6635,1.6637,578600010.0
2007-10-01 21:11:00,1.66365,1.6637,1.6636,1.6637,50900002.0
2007-10-01 21:12:00,1.6637,1.6637,1.66365,1.6637,67200000.0
2007-10-01 21:13:00,1.6637,1.6638,1.6637,1.6638,140400000.0
2007-10-01 21:14:00,1.6638,1.6638,1.66365,1.6637,614700000.0
2007-10-01 21:15:00,1.6636,1.6637,1.6636,1.6637,589300007.0
2007-10-01 21:16:00,1.6637,1.6638,1.66365,1.66365,374400001.0
2007-10-01 21:17:00,1.6637,1.6637,1.66355,1.6636,701999995.0
2007-10-01 21:18:00,1.6636,1.6637,1.6636,1.6637,618700001.0
2007-10-01 21:19:00,1.6637,1.6637,1.6637,1.6637,254399998.0
2007-10-01 21:20:00,1.6637,1.6637,1.6636,1.66365,644100004.0
2007-10-01 21:21:00,1.6638,1.6638,1.6637,1.6638,231099996.0
2007-10-01 21:22:00,1.6637,1.6638,1.66365,1.66375,794399996.0
2007-10-01 21:23:00,1.6637,1.6638,1.6637,1.6637,352999995.0
2007-10-01 21:24:00,1.6637,1.66375,1.66365,1.6637,236700001.0
2007-10-01 21:25:00,1.6637,1.6637,1.66355,1.6636,817600000.0
2007-10-01 21:26:00,1.6637,1.66375,1.6637,1.6637,79200000.0
2007-10-01 21:27:00,1.6637,1.6637,1.66355,1.6637,572000001.0
2007-10-01 21:28:00,1.6636,1.6637,1.6636,1.6636,480200001.0
2007-10-01 21:29:00,1.6636,1.6637,1.6636,1.6636,493100000.0
2007-10-01 21:30:00,1.6636,1.66375,1.6636,1.6636,639900002.0
2007-10-01 21:31:00,1.6636,1.66375,1.6636,1.6636,486700003.0
2007-10-01 21:32:00,1.6636,1.6636,1.6636,1.6636,16800000.0
2007-10-01 21:33:00,1.6636,1.6638,1.6635,1.6636,805000004.0
2007-10-01 21:34:00,1.6636,1.6636,1.6635,1.6635,902100000.0
2007-10-01 21:35:00,1.6635,1.66355,1.6634,1.6634,1326800011.0
2007-10-01 21:36:00,1.6634,1.6634,1.66335,1.6634,715699987.0
2007-10-01 21:37:00,1.6634,1.6635,1.6634,1.6635,666000013.0
2007-10-01 21:38:00,1.6635,1.66355,1.6635,1.6635,156600000.0
2007-10-01 21:39:00,1.6635,1.6635,1.66325,1.6633,253200005.0
2007-10-01 21:40:00,1.6633,1.66335,1.6633,1.66335,365999997.0
2007-10-01 21:41:00,1.6634,1.6634,1.6633,1.6634,817600004.0
2007-10-01 21:42:00,1.6634,1.6634,1.6634,1.6634,508800001.0
2007-10-01 21:43:00,1.6634,1.6634,1.6634,1.6634,593799999.0
2007-10-01 21:44:00,1.6634,1.6634,1.66335,1.6634,370499994.0
2007-10-01 21:45:00,1.6634,1.6635,1.6634,1.6635,245000007.0
2007-10-01 21:46:00,1.6635,1.6635,1.66325,1.66325,630800009.0
2007-10-01 21:47:00,1.66325,1.66355,1.66325,1.6635,673500002.0
2007-10-01 21:48:00,1.6635,1.6636,1.6634,1.6636,869900004.0
2007-10-01 21:49:00,1.6636,1.6638,1.6635,1.6638,523100002.0
2007-10-01 21:50:00,1.6638,1.6638,1.66365,1.66365,103100000.0
2007-10-01 21:51:00,1.6637,1.6638,1.6637,1.6637,152700001.0
2007-10-01 21:52:00,1.6638,1.6638,1.6638,1.6638,4000000.0
2007-10-01 21:53:00,1.6638,1.6639,1.66365,1.66385,578500002.0
2007-10-01 21:54:00,1.6639,1.6639,1.6638,1.6638,140000000.0
2007-10-01 21:55:00,1.6638,1.6639,1.6638,1.66385,277599998.0
2007-10-01 21:56:00,1.66385,1.66385,1.6638,1.6638,43900001.0
2007-10-01 21:57:00,1.6639,1.6639,1.66385,1.6639,36000000.0
2007-10-01 21:58:00,1.6639,1.6639,1.66365,1.6637,580300000.0
2007-10-01 21:59:00,1.6637,1.66375,1.66365,1.66365,1429299982.0
2007-10-01 22:00:00,1.6637,1.66375,1.66365,1.6637,438300007.0
2007-10-01 22:01:00,1.6637,1.66375,1.66365,1.6637,453500000.0
2007-10-01 22:02:00,1.6637,1.6638,1.66365,1.66365,488199998.0
2007-10-01 22:03:00,1.6637,1.6637,1.66345,1.6636,376199999.0
2007-10-01 22:04:00,1.6636,1.66365,1.66355,1.6636,352800000.0
2007-10-01 22:05:00,1.6636,1.6637,1.6636,1.66365,396800000.0
2007-10-01 22:06:00,1.6637,1.6638,1.6637,1.6637,156200003.0
2007-10-01 22:07:00,1.6638,1.6638,1.66375,1.66375,23300000.0
2007-10-01 22:08:00,1.6638,1.6638,1.66375,1.6638,12000000.0
2007-10-01 22:09:00,1.6638,1.6638,1.66375,1.6638,88000000.0
2007-10-01 22:10:00,1.6638,1.6638,1.66365,1.6637,442399997.0
2007-10-01 22:11:00,1.6637,1.6638,1.6637,1.66375,252800001.0
2007-10-01 22:12:00,1.66375,1.6638,1.6637,1.66375,219900000.0
2007-10-01 22:13:00,1.6637,1.66375,1.6636,1.66365,311099994.0
2007-10-01 22:14:00,1.66365,1.6637,1.6635,1.6636,439199997.0
2007-10-01 22:15:00,1.6636,1.6636,1.6632,1.6633,925300009.0
2007-10-01 22:16:00,1.6633,1.6633,1.663,1.6631,942099992.0
2007-10-01 22:17:00,1.6632,1.6633,1.663,1.6631,1480800000.0
2007-10-01 22:18:00,1.6631,1.6632,1.6631,1.6632,541199996.0
2007-10-01 22:19:00,1.6631,1.6631,1.663,1.6631,775499996.0
2007-10-01 22:20:00,1.6631,1.6634,1.6631,1.6631,740099999.0
2007-10-01 22:21:00,1.6631,1.6631,1.6628,1.6628,1186299998.0
2007-10-01 22:22:00,1.6628,1.6628,1.6628,1.6628,394700002.0
2007-10-01 22:23:00,1.6628,1.6629,1.6628,1.6628,1304100005.0
2007-10-01 22:24:00,1.6628,1.6628,1.6628,1.6628,225600000.0
2007-10-01 22:25:00,1.6628,1.663,1.6628,1.663,305599997.0
2007-10-01 22:26:00,1.663,1.663,1.66225,1.6623,1084999999.0
2007-10-01 22:27:00,1.66225,1.6623,1.66225,1.6623,420799995.0
2007-10-01 22:28:00,1.6623,1.6623,1.6616,1.6621,1141599996.0
2007-10-01 22:29:00,1.6621,1.6623,1.6621,1.6621,1532499993.0
2007-10-01 22:30:00,1.6621,1.6622,1.6621,1.6621,403599998.0
2007-10-01 22:31:00,1.6622,1.6624,1.6621,1.6624,95200001.0
2007-10-01 22:32:00,1.6624,1.6625,1.6624,1.6624,784799992.0
2007-10-01 22:33:00,1.6624,1.6624,1.6624,1.6624,117600000.0
2007-10-01 22:34:00,1.6624,1.6624,1.6624,1.6624,4700000.0
2007-10-01 22:35:00,1.6624,1.6624,1.6623,1.6624,42399998.0
2007-10-01 22:36:00,1.6624,1.6624,1.6623,1.6624,42400001.0
2007-10-01 22:37:00,1.6624,1.6626,1.6623,1.6625,1072300004.0
2007-10-01 22:38:00,1.6625,1.6626,1.6625,1.6626,301599995.0
2007-10-01 22:39:00,1.6626,1.6627,1.6626,1.6626,220800000.0
2007-10-01 22:40:00,1.6626,1.6626,1.6626,1.6626,24000000.0
2007-10-01 22:41:00,1.6625,1.6625,1.6625,1.6625,86399997.0
2007-10-01 22:42:00,1.6625,1.6625,1.6624,1.6624,719199995.0
2007-10-01 22:43:00,1.6624,1.6624,1.6624,1.6624,390399999.0
2007-10-01 22:44:00,1.6624,1.6624,1.6623,1.6624,397800000.0
2007-10-01 22:45:00,1.6624,1.6625,1.6624,1.66245,599100005.0
2007-10-01 22:46:00,1.66245,1.6625,1.66235,1.6625,369100004.0
2007-10-01 22:47:00,1.6624,1.6624,1.6622,1.6624,819999992.0
2007-10-01 22:48:00,1.6623,1.6624,1.6623,1.6624,1029599998.0
2007-10-01 22:49:00,1.6624,1.6626,1.6624,1.6626,1381499985.0
2007-10-01 22:50:00,1.66255,1.6626,1.6624,1.6625,1067199981.0
2007-10-01 22:51:00,1.6625,1.6625,1.6624,1.6624,397799999.0
2007-10-01 22:52:00,1.6625,1.6627,1.6625,1.6625,775899999.0
2007-10-01 22:53:00,1.6625,1.6626,1.6625,1.6625,826399991.0
2007-10-01 22:54:00,1.6624,1.6626,1.6624,1.66245,646699998.0
2007-10-01 22:55:00,1.6625,1.6626,1.6624,1.6626,1595100015.0
2007-10-01 22:56:00,1.6627,1.6628,1.6622,1.6626,1535399996.0
2007-10-01 22:57:00,1.66255,1.6628,1.6625,1.6626,1518299995.0
2007-10-01 22:58:00,1.6626,1.663,1.6624,1.6627,1852199989.0
2007-10-01 22:59:00,1.6627,1.6628,1.6626,1.6627,639799999.0
2007-10-01 23:00:00,1.6627,1.6627,1.66188,1.6619,290100000.0
2007-10-01 23:01:00,1.6626,1.6627,1.66195,1.6627,49600000.0
2007-10-01 23:02:00,1.6627,1.6628,1.6625,1.6627,300100000.0
2007-10-01 23:03:00,1.6627,1.6632,1.6627,1.6631,295400000.0
2007-10-01 23:04:00,1.6631,1.6632,1.6629,1.6632,244100000.0
2007-10-01 23:05:00,1.6631,1.6631,1.663,1.6631,164300000.0
2007-10-01 23:06:00,1.6631,1.6631,1.663,1.663,67000000.0
2007-10-01 23:07:00,1.663,1.663,1.663,1.663,80500000.0
2007-10-01 23:08:00,1.663,1.663,1.6629,1.6629,91499998.0
2007-10-01 23:09:00,1.663,1.6631,1.663,1.6631,248100000.0
2007-10-01 23:10:00,1.6631,1.6631,1.6631,1.6631,14300000.0
2007-10-01 23:11:00,1.6632,1.6632,1.6631,1.6631,175700000.0
2007-10-01 23:12:00,1.6631,1.6633,1.6631,1.6633,594599996.0
2007-10-01 23:13:00,1.6632,1.6634,1.6632,1.6634,531899990.0
2007-10-01 23:14:00,1.6634,1.6634,1.6634,1.6634,43799999.0
2007-10-01 23:15:00,1.6634,1.6634,1.6634,1.6634,111399997.0
2007-10-01 23:16:00,1.6634,1.6635,1.6633,1.6635,1167799982.0
2007-10-01 23:17:00,1.6635,1.6635,1.6634,1.6634,187599999.0
2007-10-01 23:18:00,1.6634,1.6638,1.6633,1.66355,332299998.0
2007-10-01 23:19:00,1.66355,1.6638,1.66355,1.6637,260799999.0
2007-10-01 23:20:00,1.6637,1.6638,1.6637,1.6637,151800000.0
2007-10-01 23:21:00,1.6638,1.6638,1.6637,1.6637,36000000.0
2007-10-01 23:22:00,1.6637,1.6637,1.6635,1.6635,122199999.0
2007-10-01 23:23:00,1.6635,1.6635,1.6635,1.6635,68400002.0
2007-10-01 23:24:00,1.6635,1.6635,1.6635,1.6635,22200001.0
2007-10-01 23:25:00,1.6635,1.6635,1.6634,1.6634,410899992.0
2007-10-01 23:26:00,1.6634,1.66345,1.6634,1.6634,182399994.0
2007-10-01 23:27:00,1.66345,1.6635,1.6634,1.6634,269999998.0
2007-10-01 23:28:00,1.6634,1.66345,1.6632,1.6634,223999997.0
2007-10-01 23:29:00,1.6634,1.66355,1.6634,1.66345,838499987.0
2007-10-01 23:30:00,1.6635,1.6635,1.6634,1.6635,210999999.0
2007-10-01 23:31:00,1.6635,1.6635,1.6634,1.6635,153299998.0
2007-10-01 23:32:00,1.6635,1.6635,1.6635,1.6635,40800000.0
2007-10-01 23:33:00,1.66355,1.6636,1.66355,1.6636,62900000.0
2007-10-01 23:34:00,1.6636,1.6636,1.66345,1.6635,182899999.0
2007-10-01 23:35:00,1.6635,1.6636,1.6635,1.6636,322299994.0
2007-10-01 23:36:00,1.66361,1.66361,1.6635,1.6635,54400000.0
2007-10-01 23:37:00,1.6636,1.6636,1.6636,1.6636,28000000.0
2007-10-01 23:38:00,1.6636,1.6636,1.6636,1.6636,21600000.0
2007-10-01 23:39:00,1.66338,1.66346,1.66338,1.66338,236800000.0
2007-10-01 23:40:00,1.6636,1.6636,1.6635,1.6635,59800001.0
2007-10-01 23:41:00,1.66347,1.66373,1.66342,1.66358,1029600002.0
2007-10-01 23:42:00,1.6636,1.6636,1.6636,1.6636,9600000.0
2007-10-01 23:43:00,1.6636,1.6636,1.6635,1.6636,70999999.0
2007-10-01 23:44:00,1.6636,1.6636,1.6635,1.6635,84800000.0
2007-10-01 23:45:00,1.6636,1.6637,1.6635,1.6635,282899999.0
2007-10-01 23:46:00,1.6636,1.6637,1.6636,1.6637,305600000.0
2007-10-01 23:47:00,1.6637,1.6637,1.6637,1.6637,96000000.0
2007-10-01 23:48:00,1.6637,1.6637,1.6637,1.6637,28000000.0
2007-10-01 23:49:00,1.6637,1.6637,1.6635,1.6635,189700001.0
2007-10-01 23:50:00,1.6635,1.6635,1.66345,1.66345,135400001.0
2007-10-01 23:51:00,1.6636,1.6636,1.6635,1.6635,321000002.0
2007-10-01 23:52:00,1.6636,1.6636,1.6635,1.6636,294300002.0
2007-10-01 23:53:00,1.6636,1.6637,1.66345,1.6636,294300002.0
2007-10-01 23:54:00,1.6636,1.6637,1.6633,1.6633,1410899988.0
2007-10-01 23:55:00,1.66335,1.6635,1.6631,1.6631,670900001.0
2007-10-01 23:56:00,1.6631,1.6631,1.663,1.663,99800000.0
2007-10-01 23:57:00,1.663,1.663,1.663,1.663,24000000.0
2007-10-01 23:58:00,1.663,1.663,1.663,1.663,180300004.0
2007-10-01 23:59:00,1.663,1.663,1.6629,1.663,223900004.0
2007-10-02 00:00:00,1.663,1.663,1.663,1.663,36800000.0
2007-10-02 00:01:00,1.663,1.6631,1.663,1.663,649500003.0
2007-10-02 00:02:00,1.663,1.663,1.663,1.663,371400000.0
2007-10-02 00:03:00,1.663,1.6631,1.6629,1.6631,997699999.0
2007-10-02 00:04:00,1.6631,1.6631,1.6629,1.663,774000015.0
2007-10-02 00:05:00,1.663,1.6631,1.663,1.66305,294900009.0
2007-10-02 00:06:00,1.6631,1.6631,1.663,1.663,132400005.0
2007-10-02 00:07:00,1.6631,1.6633,1.6631,1.6633,133300000.0
2007-10-02 00:08:00,1.6633,1.6633,1.66325,1.6633,172500001.0
2007-10-02 00:09:00,1.6633,1.6633,1.6633,1.6633,177800000.0
2007-10-02 00:10:00,1.66288,1.66315,1.66285,1.66308,514700000.0
2007-10-02 00:11:00,1.6633,1.6633,1.6633,1.6633,19200000.0
2007-10-02 00:12:00,1.66303,1.66316,1.66303,1.66316,147500000.0
2007-10-02 00:13:00,1.6633,1.6633,1.6633,1.6633,9600000.0
2007-10-02 00:14:00,1.66285,1.663,1.66262,1.66297,307399999.0
2007-10-02 00:15:00,1.6631,1.66318,1.66304,1.66318,543499998.0
2007-10-02 00:16:00,1.6633,1.6633,1.6633,1.6633,72000000.0
2007-10-02 00:17:00,1.6633,1.6633,1.6633,1.6633,9600000.0
2007-10-02 00:18:00,1.6633,1.6633,1.6633,1.6633,14500000.0
2007-10-02 00:19:00,1.66325,1.6633,1.66325,1.6633,32800000.0
2007-10-02 00:20:00,1.6633,1.6633,1.6633,1.6633,9600000.0
2007-10-02 00:21:00,1.6633,1.6633,1.66325,1.6633,49600000.0
2007-10-02 00:22:00,1.6633,1.6633,1.66325,1.6633,117600000.0
2007-10-02 00:23:00,1.6633,1.6633,1.6633,1.6633,28800000.0
2007-10-02 00:24:00,1.66325,1.6633,1.66325,1.6633,52800000.0
2007-10-02 00:25:00,1.6633,1.6633,1.66325,1.66325,54400000.0
2007-10-02 00:26:00,1.66325,1.66325,1.66325,1.66325,5600000.0
2007-10-02 00:27:00,1.66325,1.6633,1.66325,1.6633,23200000.0
2007-10-02 00:28:00,1.6633,1.6633,1.6633,1.6633,9600000.0
2007-10-02 00:29:00,1.6633,1.6633,1.6633,1.6633,24000000.0
2007-10-02 00:30:00,1.6633,1.6633,1.6633,1.6633,14400000.0
2007-10-02 00:31:00,1.6633,1.6633,1.66325,1.6633,31600000.0
2007-10-02 00:32:00,1.6633,1.6633,1.66325,1.66325,11600000.0
2007-10-02 00:33:00,1.6633,1.6633,1.6633,1.6633,32000000.0
2007-10-02 00:34:00,1.6633,1.6633,1.6633,1.6633,16000000.0
2007-10-02 00:35:00,1.6633,1.6633,1.6633,1.6633,24000000.0
2007-10-02 00:36:00,1.6633,1.6633,1.6632,1.6632,146000001.0
2007-10-02 00:37:00,1.6632,1.6633,1.6632,1.6632,254400001.0
2007-10-02 00:38:00,1.6632,1.6633,1.6631,1.6632,687800004.0
2007-10-02 00:39:00,1.6632,1.6632,1.6631,1.6632,163599997.0
2007-10-02 00:40:00,1.6632,1.6633,1.6631,1.6631,522400000.0
2007-10-02 00:41:00,1.6631,1.6632,1.6631,1.6631,1065899988.0
2007-10-02 00:42:00,1.6631,1.6631,1.6631,1.6631,9600000.0
2007-10-02 00:43:00,1.6631,1.6631,1.6631,1.6631,206400000.0
2007-10-02 00:44:00,1.6631,1.6631,1.6631,1.6631,135200000.0
2007-10-02 00:45:00,1.6631,1.6631,1.66305,1.6631,90999999.0
2007-10-02 00:46:00,1.6631,1.6631,1.6631,1.6631,135699999.0
2007-10-02 00:47:00,1.6631,1.6631,1.6631,1.6631,243700000.0
2007-10-02 00:48:00,1.6631,1.6631,1.663,1.6631,1067999982.0
2007-10-02 00:49:00,1.66298,1.66306,1.66271,1.66287,685000000.0
2007-10-02 00:50:00,1.663,1.6631,1.663,1.6631,426300001.0
2007-10-02 00:51:00,1.6629,1.663,1.6629,1.663,426300001.0
2007-10-02 00:52:00,1.663,1.663,1.6629,1.663,692200001.0
2007-10-02 00:53:00,1.663,1.663,1.6629,1.663,650999998.0
2007-10-02 00:54:00,1.6629,1.663,1.6629,1.663,471900004.0
2007-10-02 00:55:00,1.663,1.6631,1.663,1.6631,319000004.0
2007-10-02 00:56:00,1.6631,1.6631,1.6631,1.6631,65600000.0
2007-10-02 00:57:00,1.6631,1.6631,1.6631,1.6631,241500001.0
2007-10-02 00:58:00,1.6631,1.6631,1.66305,1.66305,989899996.0
2007-10-02 00:59:00,1.66305,1.6632,1.66305,1.6632,605300007.0
2007-10-02 01:00:00,1.6632,1.6632,1.6632,1.6632,512400007.0
2007-10-02 01:01:00,1.6632,1.6632,1.6631,1.6631,379200000.0
2007-10-02 01:02:00,1.6631,1.66315,1.6631,1.66315,227999998.0
2007-10-02 01:03:00,1.6632,1.66325,1.6632,1.6632,209599995.0
2007-10-02 01:04:00,1.6632,1.6632,1.6632,1.6632,147199999.0
2007-10-02 01:05:00,1.6632,1.6634,1.6632,1.6634,915199980.0
2007-10-02 01:06:00,1.6634,1.6634,1.6634,1.6634,175999996.0
2007-10-02 01:07:00,1.6634,1.6634,1.6633,1.6634,285199999.0
2007-10-02 01:08:00,1.6634,1.6634,1.6634,1.6634,25600000.0
2007-10-02 01:09:00,1.6634,1.6634,1.6633,1.6633,260000000.0
2007-10-02 01:10:00,1.6633,1.6633,1.6633,1.6633,465600003.0
2007-10-02 01:11:00,1.6633,1.6633,1.6631,1.6631,443100000.0
2007-10-02 01:12:00,1.6631,1.6633,1.663,1.6631,310500001.0
2007-10-02 01:13:00,1.6631,1.6632,1.6631,1.6631,321000000.0
2007-10-02 01:14:00,1.6631,1.6632,1.6631,1.6632,49500000.0
2007-10-02 01:15:00,1.6632,1.6632,1.6631,1.6632,138800000.0
2007-10-02 01:16:00,1.6631,1.6632,1.6631,1.6632,120700000.0
2007-10-02 01:17:00,1.6632,1.6632,1.6631,1.6632,56800000.0
2007-10-02 01:18:00,1.6632,1.6632,1.6631,1.6631,267699999.0
2007-10-02 01:19:00,1.6631,1.6631,1.66305,1.6631,215200001.0
2007-10-02 01:20:00,1.6631,1.6632,1.663,1.6632,501799999.0
2007-10-02 01:21:00,1.6632,1.66325,1.6632,1.66325,10400000.0
2007-10-02 01:22:00,1.66325,1.66325,1.6632,1.66325,87199998.0
2007-10-02 01:23:00,1.66325,1.66325,1.6631,1.6631,347100002.0
2007-10-02 01:24:00,1.6631,1.6631,1.6631,1.6631,16000000.0
2007-10-02 01:25:00,1.663,1.663,1.66295,1.663,518599999.0
2007-10-02 01:26:00,1.663,1.6631,1.663,1.6631,517499998.0
2007-10-02 01:27:00,1.6631,1.6631,1.6631,1.6631,42399999.0
2007-10-02 01:28:00,1.6631,1.66315,1.6631,1.66315,119199997.0
2007-10-02 01:29:00,1.66315,1.6632,1.6631,1.6632,543000002.0
2007-10-02 01:30:00,1.6632,1.6632,1.6631,1.6631,388800002.0
2007-10-02 01:31:00,1.6631,1.6632,1.6631,1.66315,427200009.0
2007-10-02 01:32:00,1.6632,1.6632,1.6632,1.6632,60000000.0
2007-10-02 01:33:00,1.6632,1.6632,1.6631,1.6631,492300000.0
2007-10-02 01:34:00,1.6631,1.6631,1.6631,1.6631,229400002.0
2007-10-02 01:35:00,1.6631,1.6632,1.6631,1.6632,1055699991.0
2007-10-02 01:36:00,1.66315,1.6632,1.66315,1.6632,154999997.0
2007-10-02 01:37:00,1.66304,1.66304,1.66287,1.66287,1237300029.0
2007-10-02 01:38:00,1.6632,1.6632,1.66315,1.6632,146799999.0
2007-10-02 01:39:00,1.6632,1.6632,1.6632,1.6632,178399998.0
2007-10-02 01:40:00,1.6632,1.6632,1.6632,1.6632,641599993.0
2007-10-02 01:41:00,1.66315,1.66315,1.66315,1.66315,36800001.0
2007-10-02 01:42:00,1.6632,1.6632,1.66315,1.6632,388800003.0
2007-10-02 01:43:00,1.6632,1.6633,1.6632,1.6633,507199993.0
2007-10-02 01:44:00,1.6633,1.6634,1.66325,1.6633,826200012.0
2007-10-02 01:46:00,1.6634,1.66365,1.6633,1.6634,1766599998.0
2007-10-02 01:47:00,1.6633,1.6633,1.6633,1.6633,8000000.0
2007-10-02 01:48:00,1.6633,1.6633,1.6633,1.6633,8000000.0
2007-10-02 01:49:00,1.6634,1.6634,1.6632,1.6632,1473599991.0
2007-10-02 01:50:00,1.6632,1.6633,1.6632,1.6633,593100001.0
2007-10-02 01:51:00,1.66324,1.66324,1.66295,1.66305,464399996.0
2007-10-02 01:52:00,1.6633,1.6633,1.6633,1.6633,653599999.0
2007-10-02 01:53:00,1.6633,1.6633,1.6633,1.6633,292000002.0
2007-10-02 01:54:00,1.6633,1.66345,1.6633,1.6634,423900003.0
2007-10-02 01:55:00,1.663,1.66302,1.663,1.66302,124400002.0
2007-10-02 01:56:00,1.6634,1.6634,1.6634,1.6634,284799998.0
2007-10-02 01:57:00,1.6634,1.6634,1.66335,1.6634,312099995.0
2007-10-02 01:58:00,1.6633,1.6633,1.6632,1.6632,275699998.0
2007-10-02 01:59:00,1.6632,1.6632,1.66315,1.66315,430300004.0
2007-10-02 02:00:00,1.6632,1.6632,1.66315,1.6632,684799994.0
2007-10-02 02:01:00,1.6632,1.6632,1.6632,1.6632,125599998.0
2007-10-02 02:02:00,1.6632,1.6632,1.66315,1.66315,101599998.0
2007-10-02 02:03:00,1.66315,1.6632,1.66315,1.6632,614200018.0
2007-10-02 02:04:00,1.6632,1.6632,1.6632,1.6632,120400002.0
2007-10-02 02:05:00,1.6632,1.6632,1.6632,1.6632,486600013.0
2007-10-02 02:06:00,1.6632,1.6633,1.6632,1.6633,308200009.0
2007-10-02 02:07:00,1.6633,1.6633,1.66325,1.6633,281600004.0
2007-10-02 02:08:00,1.6633,1.6633,1.6633,1.6633,406199996.0
2007-10-02 02:09:00,1.6631,1.66312,1.6629,1.66307,271200005.0
2007-10-02 02:10:00,1.66276,1.66299,1.66276,1.66299,297200003.0
2007-10-02 02:11:00,1.6633,1.6633,1.6633,1.6633,28800000.0
2007-10-02 02:12:00,1.6633,1.6634,1.6633,1.6633,184499998.0
2007-10-02 02:13:00,1.6633,1.6633,1.6633,1.6633,9600000.0
2007-10-02 02:14:00,1.6633,1.6633,1.6633,1.6633,19200000.0
2007-10-02 02:15:00,1.6633,1.6633,1.6633,1.6633,4800000.0
2007-10-02 02:16:00,1.6633,1.6633,1.6633,1.6633,4800000.0
2007-10-02 02:17:00,1.6633,1.6633,1.6632,1.6633,193700000.0
2007-10-02 02:18:00,1.66256,1.66291,1.6622,1.66291,83800000.0
2007-10-02 02:19:00,1.6631,1.6633,1.6631,1.6633,360999992.0
2007-10-02 02:20:00,1.6631,1.6633,1.663,1.663,623900009.0
2007-10-02 02:21:00,1.663,1.6631,1.663,1.663,397700002.0
2007-10-02 02:22:00,1.663,1.6631,1.663,1.663,1135900024.0
2007-10-02 02:23:00,1.663,1.663,1.663,1.663,762000023.0
2007-10-02 02:24:00,1.663,1.663,1.663,1.663,525000019.0
2007-10-02 02:25:00,1.663,1.663,1.66295,1.663,75500000.0
2007-10-02 02:26:00,1.663,1.663,1.66295,1.66295,322100010.0
2007-10-02 02:27:00,1.66295,1.6632,1.66295,1.6632,169300000.0
2007-10-02 02:28:00,1.6632,1.6633,1.66305,1.6632,1022299989.0
2007-10-02 02:29:00,1.6632,1.6632,1.663,1.6631,608899999.0
2007-10-02 02:30:00,1.6631,1.6631,1.66295,1.66295,338799996.0
2007-10-02 02:31:00,1.663,1.663,1.6629,1.663,250399998.0
2007-10-02 02:32:00,1.663,1.663,1.6626,1.6627,1506700004.0
2007-10-02 02:33:00,1.6627,1.6629,1.6625,1.6625,1264200002.0
2007-10-02 02:34:00,1.6627,1.6628,1.6625,1.6626,992700002.0
2007-10-02 02:35:00,1.6626,1.6627,1.6625,1.6626,503399993.0
2007-10-02 02:36:00,1.6626,1.6626,1.6626,1.6626,177699998.0
2007-10-02 02:37:00,1.66229,1.6624,1.66229,1.66236,122000000.0
2007-10-02 02:38:00,1.6626,1.6626,1.6626,1.6626,30200000.0
2007-10-02 02:39:00,1.6626,1.6627,1.6626,1.6626,771699976.0
2007-10-02 02:40:00,1.6626,1.6628,1.6626,1.6627,528899989.0
2007-10-02 02:41:00,1.66251,1.66265,1.66248,1.66248,79500001.0
2007-10-02 02:42:00,1.6628,1.663,1.6628,1.663,18300000.0
2007-10-02 02:43:00,1.663,1.6633,1.6627,1.6629,1412500004.0
2007-10-02 02:44:00,1.6629,1.6629,1.6627,1.6628,280400002.0
2007-10-02 02:45:00,1.6629,1.663,1.6628,1.663,286500004.0
2007-10-02 02:46:00,1.663,1.663,1.6625,1.6626,530900002.0
2007-10-02 02:47:00,1.6626,1.6626,1.6625,1.6625,624300005.0
2007-10-02 02:48:00,1.6625,1.6625,1.6625,1.6625,329800013.0
2007-10-02 02:49:00,1.6625,1.6625,1.66245,1.6625,789900016.0
2007-10-02 02:50:00,1.6625,1.6625,1.66245,1.6625,197600001.0
2007-10-02 02:51:00,1.6625,1.6626,1.6625,1.6626,40700001.0
2007-10-02 02:52:00,1.6625,1.6626,1.6625,1.6625,1622300039.0
2007-10-02 02:53:00,1.6625,1.6626,1.6625,1.6626,1297400012.0
2007-10-02 02:54:00,1.6625,1.6626,1.6625,1.6625,1297400012.0
2007-10-02 02:55:00,1.6625,1.6626,1.66245,1.6626,1297400012.0
2007-10-02 02:56:00,1.6626,1.6627,1.6626,1.6627,350900003.0
2007-10-02 02:57:00,1.6627,1.663,1.6626,1.6627,872100002.0
2007-10-02 02:58:00,1.6627,1.6628,1.66245,1.66245,1095999996.0
2007-10-02 02:59:00,1.66245,1.6626,1.66245,1.66245,435299992.0
2007-10-02 03:00:00,1.6625,1.6626,1.6625,1.6626,387800004.0
2007-10-02 03:01:00,1.6627,1.66275,1.6626,1.6626,1166400005.0
2007-10-02 03:02:00,1.6626,1.6626,1.6625,1.6625,635800003.0
2007-10-02 03:03:00,1.6625,1.6625,1.6625,1.6625,234099999.0
2007-10-02 03:04:00,1.6625,1.6625,1.6625,1.6625,127199997.0
2007-10-02 03:05:00,1.6625,1.6627,1.66245,1.6627,219900001.0
2007-10-02 03:06:00,1.6628,1.6628,1.6626,1.6628,352200001.0
2007-10-02 03:07:00,1.6627,1.6629,1.66245,1.6625,1495699990.0
2007-10-02 03:08:00,1.6627,1.6628,1.6627,1.66275,21600000.0
2007-10-02 03:09:00,1.66275,1.66275,1.66275,1.66275,6400000.0
2007-10-02 03:10:00,1.66275,1.66275,1.6626,1.6627,672100002.0
2007-10-02 03:11:00,1.6627,1.6631,1.6626,1.6631,522899999.0
2007-10-02 03:12:00,1.6631,1.6632,1.6629,1.6629,261800000.0
2007-10-02 03:13:00,1.6629,1.66325,1.6627,1.66295,427499998.0
2007-10-02 03:14:00,1.66305,1.66305,1.6628,1.66285,687199997.0
2007-10-02 03:15:00,1.6629,1.6629,1.6629,1.6629,332800000.0
2007-10-02 03:16:00,1.6629,1.66305,1.66285,1.663,552000001.0
2007-10-02 03:17:00,1.663,1.663,1.6628,1.6629,577699996.0
2007-10-02 03:18:00,1.66285,1.6629,1.6626,1.6626,449199998.0
2007-10-02 03:19:00,1.6626,1.6626,1.6625,1.6626,1259799998.0
2007-10-02 03:20:00,1.6626,1.6626,1.6625,1.6626,1005900012.0
2007-10-02 03:21:00,1.6626,1.66275,1.6625,1.6626,1005900012.0
2007-10-02 03:22:00,1.6626,1.6628,1.66245,1.6625,859999995.0
2007-10-02 03:23:00,1.6625,1.6626,1.66245,1.66245,602699999.0
2007-10-02 03:24:00,1.6626,1.6626,1.6625,1.6625,116600003.0
2007-10-02 03:25:00,1.66245,1.6625,1.66245,1.6625,1600000.0
2007-10-02 03:26:00,1.6625,1.6625,1.66245,1.66245,152299999.0
2007-10-02 03:27:00,1.6625,1.6626,1.6625,1.6625,309900008.0
2007-10-02 03:28:00,1.6625,1.6628,1.66245,1.6625,453100000.0
2007-10-02 03:29:00,1.66255,1.66255,1.6625,1.6625,258600002.0
2007-10-02 03:30:00,1.6626,1.6626,1.6625,1.6625,488499997.0
2007-10-02 03:31:00,1.6625,1.6625,1.66235,1.66235,43400000.0
2007-10-02 03:32:00,1.66235,1.6624,1.66235,1.66235,138500000.0
2007-10-02 03:33:00,1.6624,1.6625,1.6622,1.6625,777399995.0
2007-10-02 03:34:00,1.6625,1.6625,1.6625,1.6625,54200000.0
2007-10-02 03:35:00,1.6625,1.6625,1.66245,1.66245,153200001.0
2007-10-02 03:36:00,1.6625,1.6625,1.66245,1.66245,71500000.0
2007-10-02 03:37:00,1.6624,1.6625,1.6624,1.66245,60299999.0
2007-10-02 03:38:00,1.66205,1.66238,1.66205,1.6623,139400004.0
2007-10-02 03:39:00,1.6625,1.6628,1.66245,1.66275,111600000.0
2007-10-02 03:40:00,1.6628,1.6628,1.6624,1.6627,651199996.0
2007-10-02 03:41:00,1.6627,1.6628,1.66265,1.6627,642200011.0
2007-10-02 03:42:00,1.6627,1.6627,1.6627,1.6627,46300001.0
2007-10-02 03:43:00,1.6627,1.6627,1.66245,1.66245,20200000.0
2007-10-02 03:44:00,1.6625,1.6625,1.66245,1.66245,453399993.0
2007-10-02 03:45:00,1.6625,1.6626,1.66245,1.66245,308700006.0
2007-10-02 03:46:00,1.6625,1.6625,1.6625,1.6625,92399996.0
2007-10-02 03:47:00,1.6625,1.6625,1.6625,1.6625,139500000.0
2007-10-02 03:48:00,1.6625,1.66265,1.66245,1.66245,1248300002.0
2007-10-02 03:49:00,1.6627,1.66285,1.66245,1.6625,464200003.0
2007-10-02 03:50:00,1.6626,1.6626,1.6625,1.6625,526999989.0
2007-10-02 03:51:00,1.6625,1.66255,1.6625,1.66255,1708999991.0
2007-10-02 03:52:00,1.6625,1.66255,1.6625,1.66255,40000002.0
2007-10-02 03:53:00,1.66255,1.66295,1.6625,1.6626,820399992.0
2007-10-02 03:54:00,1.66255,1.6628,1.6622,1.66225,2109800006.0
2007-10-02 03:55:00,1.6622,1.6628,1.66215,1.6624,1166500006.0
2007-10-02 03:56:00,1.6624,1.6627,1.66235,1.6625,337699999.0
2007-10-02 03:57:00,1.6626,1.663,1.6623,1.6625,1007499997.0
2007-10-02 03:58:00,1.6626,1.6627,1.66255,1.6626,113699999.0
2007-10-02 03:59:00,1.6626,1.6627,1.66255,1.66255,310899997.0
2007-10-02 04:00:00,1.6626,1.6627,1.6626,1.6627,169799994.0
2007-10-02 04:01:00,1.6626,1.6627,1.6626,1.6627,274999990.0
2007-10-02 04:02:00,1.6627,1.6627,1.66255,1.6627,104100002.0
2007-10-02 04:03:00,1.6627,1.6627,1.6627,1.6627,30200000.0
2007-10-02 04:04:00,1.6627,1.6627,1.66255,1.66255,1085999993.0
2007-10-02 04:05:00,1.6626,1.6627,1.6626,1.6626,405399986.0
2007-10-02 04:06:00,1.6626,1.6626,1.6626,1.6626,194399992.0
2007-10-02 04:07:00,1.6626,1.6626,1.66216,1.66251,25200000.0
2007-10-02 04:08:00,1.6625,1.66251,1.6621,1.6621,18000000.0
2007-10-02 04:09:00,1.66209,1.66243,1.66209,1.66243,5400000.0
2007-10-02 04:10:00,1.6627,1.6627,1.66255,1.66255,371899993.0
2007-10-02 04:11:00,1.6626,1.6628,1.66255,1.6628,637499997.0
2007-10-02 04:12:00,1.6628,1.6631,1.6628,1.6629,1081900003.0
2007-10-02 04:13:00,1.6629,1.6629,1.6628,1.6628,347599988.0
2007-10-02 04:14:00,1.6629,1.6629,1.6629,1.6629,16000000.0
2007-10-02 04:15:00,1.6629,1.6629,1.6629,1.6629,22500000.0
2007-10-02 04:16:00,1.6628,1.66295,1.6627,1.6628,1305299992.0
2007-10-02 04:17:00,1.6628,1.66295,1.6628,1.6628,418199997.0
2007-10-02 04:18:00,1.6628,1.663,1.6628,1.6628,973500004.0
2007-10-02 04:19:00,1.6628,1.6628,1.6628,1.6628,236000000.0
2007-10-02 04:20:00,1.6628,1.6628,1.6627,1.6627,250600000.0
2007-10-02 04:21:00,1.6627,1.6629,1.6626,1.6627,1926300018.0
2007-10-02 04:22:00,1.6627,1.6627,1.66255,1.6627,1755100007.0
2007-10-02 04:23:00,1.6627,1.6627,1.66255,1.6626,56000000.0
2007-10-02 04:24:00,1.6626,1.6626,1.66215,1.6622,1007700011.0
2007-10-02 04:25:00,1.6622,1.6623,1.6622,1.6623,1076299998.0
2007-10-02 04:26:00,1.6623,1.6623,1.6623,1.6623,639399997.0
2007-10-02 04:27:00,1.6623,1.6624,1.66215,1.6624,820800008.0
2007-10-02 04:28:00,1.6624,1.6624,1.66225,1.66225,534099998.0
2007-10-02 04:29:00,1.66235,1.6625,1.66225,1.6625,863800013.0
2007-10-02 04:30:00,1.66245,1.6625,1.6624,1.6624,29800000.0
2007-10-02 04:31:00,1.6624,1.6624,1.6623,1.6623,196399996.0
2007-10-02 04:32:00,1.6623,1.6623,1.6623,1.6623,471099996.0
2007-10-02 04:33:00,1.6623,1.6623,1.6623,1.6623,96800000.0
2007-10-02 04:34:00,1.6623,1.6623,1.6622,1.6622,745100001.0
2007-10-02 04:35:00,1.6622,1.6623,1.6622,1.6623,436800004.0
2007-10-02 04:36:00,1.6623,1.6623,1.6623,1.6623,825900005.0
2007-10-02 04:37:00,1.6623,1.6623,1.66225,1.6623,34600000.0
2007-10-02 04:38:00,1.6623,1.6623,1.6622,1.6623,683299996.0
2007-10-02 04:39:00,1.6623,1.6623,1.6622,1.6623,631100009.0
2007-10-02 04:40:00,1.6623,1.66235,1.66225,1.66225,193300001.0
2007-10-02 04:41:00,1.66225,1.6623,1.66225,1.6623,24900000.0
2007-10-02 04:42:00,1.6623,1.6623,1.6622,1.6622,884100002.0
2007-10-02 04:43:00,1.6622,1.6622,1.6622,1.6622,760599991.0
2007-10-02 04:44:00,1.6622,1.6622,1.66215,1.6622,848199995.0
2007-10-02 04:45:00,1.6622,1.6622,1.6622,1.6622,190199997.0
2007-10-02 04:46:00,1.6622,1.6623,1.6622,1.6622,135199999.0
2007-10-02 04:47:00,1.6622,1.6622,1.6622,1.6622,2400000.0
2007-10-02 04:48:00,1.6622,1.6622,1.6622,1.6622,72800000.0
2007-10-02 04:49:00,1.6622,1.6622,1.6622,1.6622,59200000.0
2007-10-02 04:50:00,1.6622,1.6622,1.6622,1.6622,364800000.0
2007-10-02 04:51:00,1.6622,1.6622,1.66215,1.66215,81600000.0
2007-10-02 04:52:00,1.66175,1.66194,1.6615,1.6615,156299999.0
2007-10-02 04:53:00,1.6622,1.6622,1.6622,1.6622,59200000.0
2007-10-02 04:54:00,1.6622,1.6622,1.6621,1.6621,224300001.0
2007-10-02 04:55:00,1.66215,1.6622,1.66215,1.6622,114200000.0
2007-10-02 04:56:00,1.6622,1.6622,1.6622,1.6622,70400000.0
2007-10-02 04:57:00,1.66171,1.66193,1.66154,1.66193,99700000.0
2007-10-02 04:58:00,1.6622,1.6623,1.66215,1.6622,373300000.0
2007-10-02 04:59:00,1.6622,1.6622,1.6622,1.6622,59200000.0
2007-10-02 05:00:00,1.66191,1.66203,1.66188,1.66203,19100000.0
2007-10-02 05:01:00,1.6622,1.6622,1.6622,1.6622,48800000.0
2007-10-02 05:02:00,1.6622,1.6622,1.6622,1.6622,48800000.0
2007-10-02 05:03:00,1.6622,1.6623,1.6622,1.6622,295600004.0
2007-10-02 05:04:00,1.6622,1.6622,1.6622,1.6622,88800000.0
2007-10-02 05:05:00,1.6622,1.6622,1.66205,1.66205,1225600004.0
2007-10-02 05:06:00,1.6621,1.6621,1.662,1.6621,222800000.0
2007-10-02 05:07:00,1.6621,1.6621,1.6621,1.6621,26400000.0
2007-10-02 05:08:00,1.6621,1.6621,1.6621,1.6621,9600000.0
2007-10-02 05:09:00,1.6621,1.6621,1.6619,1.6621,71100000.0
2007-10-02 05:10:00,1.6621,1.6621,1.6621,1.6621,164799998.0
2007-10-02 05:11:00,1.6621,1.6621,1.6621,1.6621,448799995.0
2007-10-02 05:12:00,1.6621,1.6621,1.662,1.6621,713200011.0
2007-10-02 05:13:00,1.6621,1.6621,1.6621,1.6621,3200000.0
2007-10-02 05:14:00,1.6621,1.66215,1.6621,1.6621,44000000.0
2007-10-02 05:15:00,1.6621,1.66215,1.662,1.6621,64700000.0
2007-10-02 05:16:00,1.6621,1.6622,1.662,1.662,466000001.0
2007-10-02 05:17:00,1.662,1.662,1.662,1.662,230699996.0
2007-10-02 05:18:00,1.662,1.6622,1.662,1.66215,1971299996.0
2007-10-02 05:19:00,1.66215,1.6623,1.662,1.66205,1425299996.0
2007-10-02 05:20:00,1.6621,1.6624,1.662,1.66205,1774099994.0
2007-10-02 05:21:00,1.6621,1.6621,1.662,1.6621,637500007.0
2007-10-02 05:22:00,1.6621,1.6621,1.6621,1.6621,16000000.0
2007-10-02 05:23:00,1.6621,1.6623,1.6621,1.6621,1316399996.0
2007-10-02 05:24:00,1.66159,1.66212,1.66159,1.66177,686600000.0
2007-10-02 05:25:00,1.6621,1.6622,1.6621,1.6622,294999999.0
2007-10-02 05:26:00,1.6621,1.6622,1.6621,1.6622,58900000.0
2007-10-02 05:27:00,1.6622,1.6623,1.6622,1.6623,38300000.0
2007-10-02 05:28:00,1.6622,1.6622,1.66195,1.6621,446200005.0
2007-10-02 05:29:00,1.6621,1.6621,1.662,1.662,308199994.0
2007-10-02 05:30:00,1.6621,1.6621,1.66195,1.6621,132600001.0
2007-10-02 05:31:00,1.6621,1.6621,1.662,1.662,716599994.0
2007-10-02 05:32:00,1.662,1.6622,1.66195,1.6622,859100007.0
2007-10-02 05:33:00,1.6622,1.6622,1.6622,1.6622,62399997.0
2007-10-02 05:34:00,1.6622,1.6622,1.6622,1.6622,126399999.0
2007-10-02 05:35:00,1.6622,1.6622,1.6622,1.6622,33599999.0
2007-10-02 05:36:00,1.66184,1.66211,1.66183,1.66211,238800000.0
2007-10-02 05:37:00,1.6622,1.6622,1.6622,1.6622,65599999.0
2007-10-02 05:38:00,1.66158,1.66206,1.6615,1.6615,314199999.0
2007-10-02 05:39:00,1.66215,1.66215,1.66196,1.66202,435200002.0
2007-10-02 05:40:00,1.6622,1.6622,1.6622,1.6622,535399986.0
2007-10-02 05:41:00,1.66197,1.66221,1.66176,1.66198,355400001.0
2007-10-02 05:42:00,1.66195,1.6621,1.66192,1.66192,80799999.0
2007-10-02 05:43:00,1.6622,1.6622,1.662,1.6621,566400003.0
2007-10-02 05:44:00,1.66225,1.6623,1.662,1.662,516000000.0
2007-10-02 05:45:00,1.6621,1.6624,1.662,1.66205,1338699988.0
2007-10-02 05:46:00,1.6623,1.66235,1.66215,1.6622,711199993.0
2007-10-02 05:47:00,1.6621,1.6621,1.6621,1.6621,30300000.0
2007-10-02 05:48:00,1.6621,1.6621,1.66195,1.662,534399987.0
2007-10-02 05:49:00,1.662,1.662,1.662,1.662,194699996.0
2007-10-02 05:50:00,1.66195,1.662,1.66195,1.662,200299998.0
2007-10-02 05:51:00,1.6621,1.6623,1.662,1.662,1057600003.0
2007-10-02 05:52:00,1.662,1.662,1.66195,1.662,764699992.0
2007-10-02 05:53:00,1.662,1.6621,1.66195,1.6621,770200001.0
2007-10-02 05:55:00,1.662,1.662,1.662,1.662,561199996.0
2007-10-02 05:56:00,1.662,1.662,1.662,1.662,698399977.0
2007-10-02 05:57:00,1.662,1.6621,1.66195,1.662,1059100013.0
2007-10-02 05:58:00,1.66205,1.6624,1.662,1.6624,472000000.0
2007-10-02 05:59:00,1.6624,1.6631,1.6624,1.6631,548799999.0
2007-10-02 06:00:00,1.663,1.6631,1.6627,1.6629,1566399996.0
2007-10-02 06:01:00,1.6629,1.663,1.6627,1.6629,1015400001.0
2007-10-02 06:02:00,1.66295,1.663,1.66295,1.663,67200000.0
2007-10-02 06:03:00,1.663,1.6631,1.6629,1.6631,575700002.0
2007-10-02 06:04:00,1.6631,1.6632,1.66305,1.66305,340200002.0
2007-10-02 06:05:00,1.6631,1.6631,1.66275,1.6629,1034500001.0
2007-10-02 06:06:00,1.6629,1.6631,1.6628,1.6629,305000000.0
2007-10-02 06:07:00,1.6629,1.663,1.6628,1.663,1199700003.0
2007-10-02 06:08:00,1.6629,1.6629,1.6629,1.6629,889400010.0
2007-10-02 06:10:00,1.6629,1.6629,1.66275,1.6628,889400010.0
2007-10-02 06:11:00,1.6628,1.6629,1.66275,1.66275,356999996.0
2007-10-02 06:12:00,1.6628,1.6628,1.6627,1.6628,284099998.0
2007-10-02 06:13:00,1.6628,1.6628,1.66265,1.6628,129500000.0
2007-10-02 06:14:00,1.6627,1.6627,1.66225,1.6623,575200005.0
2007-10-02 06:15:00,1.66225,1.6625,1.6621,1.6624,382599999.0
2007-10-02 06:16:00,1.6624,1.6627,1.6623,1.6624,983599999.0
2007-10-02 06:17:00,1.6623,1.66305,1.6623,1.6628,521600004.0
2007-10-02 06:18:00,1.6627,1.66305,1.6625,1.66265,293700002.0
2007-10-02 06:19:00,1.663,1.66305,1.6627,1.6627,996999991.0
2007-10-02 06:20:00,1.6627,1.6628,1.6625,1.6626,558899995.0
2007-10-02 06:21:00,1.6625,1.6629,1.6625,1.6629,137400000.0
2007-10-02 06:22:00,1.6629,1.663,1.6628,1.6629,566100000.0
2007-10-02 06:23:00,1.6629,1.663,1.6628,1.663,778599998.0
2007-10-02 06:24:00,1.663,1.663,1.6628,1.6629,1302599967.0
2007-10-02 06:25:00,1.6629,1.6632,1.6628,1.66315,1282699992.0
2007-10-02 06:26:00,1.6631,1.6632,1.663,1.663,271999999.0
2007-10-02 06:27:00,1.663,1.663,1.6627,1.6629,1027200006.0
2007-10-02 06:28:00,1.6629,1.663,1.6629,1.6629,709800008.0
2007-10-02 06:29:00,1.6629,1.6629,1.6627,1.6629,480700002.0
2007-10-02 06:30:00,1.6629,1.6629,1.6626,1.6628,453900002.0
2007-10-02 06:31:00,1.6628,1.6629,1.6627,1.6629,435599998.0
2007-10-02 06:32:00,1.6629,1.663,1.6628,1.663,630200000.0
2007-10-02 06:33:00,1.66315,1.66315,1.663,1.663,127100000.0
2007-10-02 06:34:00,1.66315,1.66315,1.663,1.663,29500000.0
2007-10-02 06:35:00,1.663,1.6632,1.6629,1.6631,865000000.0
2007-10-02 06:36:00,1.66315,1.66315,1.6631,1.6631,340800007.0
2007-10-02 06:37:00,1.6631,1.66315,1.66265,1.6628,1579799998.0
2007-10-02 06:38:00,1.6628,1.6629,1.6627,1.6629,941600008.0
2007-10-02 06:39:00,1.6628,1.6631,1.6628,1.6631,941600008.0
2007-10-02 06:40:00,1.6631,1.6631,1.6631,1.6631,358400005.0
2007-10-02 06:41:00,1.6631,1.6631,1.663,1.6631,368800002.0
2007-10-02 06:42:00,1.6631,1.6631,1.663,1.663,355200000.0
2007-10-02 06:43:00,1.6631,1.6631,1.6629,1.6629,705500002.0
2007-10-02 06:44:00,1.6629,1.663,1.66285,1.66285,898800007.0
2007-10-02 06:45:00,1.6629,1.6629,1.66275,1.66275,303899999.0
2007-10-02 06:46:00,1.66206,1.66256,1.66192,1.66256,811600013.0
2007-10-02 06:47:00,1.6628,1.6628,1.6626,1.6628,385699994.0
2007-10-02 06:48:00,1.6628,1.6628,1.6628,1.6628,20100000.0
2007-10-02 06:49:00,1.6629,1.6629,1.6628,1.6628,5200000.0
2007-10-02 06:50:00,1.6627,1.6631,1.6625,1.663,1079500001.0
2007-10-02 06:51:00,1.663,1.6631,1.6627,1.6629,2032199986.0
2007-10-02 06:52:00,1.6629,1.6629,1.66245,1.66245,779799998.0
2007-10-02 06:53:00,1.6625,1.6625,1.6625,1.6625,109600000.0
2007-10-02 06:54:00,1.66205,1.66231,1.66178,1.66178,849600012.0
2007-10-02 06:55:00,1.6625,1.6625,1.66245,1.66245,61600001.0
2007-10-02 06:56:00,1.6625,1.6627,1.66245,1.66255,811800006.0
2007-10-02 06:57:00,1.6626,1.6626,1.6625,1.6625,514800005.0
2007-10-02 06:58:00,1.6625,1.6625,1.6625,1.6625,31799999.0
2007-10-02 06:59:00,1.6625,1.6625,1.6624,1.6625,294499997.0
2007-10-02 07:00:00,1.6625,1.6625,1.6625,1.6625,125600000.0
2007-10-02 07:01:00,1.6625,1.6625,1.6623,1.6623,113600000.0
2007-10-02 07:02:00,1.6623,1.6623,1.6622,1.6622,158300001.0
2007-10-02 07:03:00,1.6622,1.6622,1.66215,1.6622,173899999.0
2007-10-02 07:04:00,1.66179,1.66217,1.66164,1.66217,23200000.0
2007-10-02 07:05:00,1.66245,1.66245,1.66245,1.66245,800000.0
2007-10-02 07:06:00,1.6622,1.66231,1.66155,1.66164,62800000.0
2007-10-02 07:07:00,1.6622,1.66235,1.6622,1.6622,32000000.0
2007-10-02 07:08:00,1.66235,1.66235,1.6622,1.6622,449600003.0
2007-10-02 07:09:00,1.6622,1.6624,1.66215,1.6623,735499998.0
2007-10-02 07:10:00,1.66235,1.66255,1.66215,1.66255,964499992.0
2007-10-02 07:11:00,1.6625,1.6625,1.6625,1.6625,111200000.0
2007-10-02 07:12:00,1.66255,1.66255,1.6624,1.6624,157600001.0
2007-10-02 07:13:00,1.6624,1.6624,1.6624,1.6624,42400000.0
2007-10-02 07:14:00,1.6624,1.6624,1.6622,1.6623,1042800001.0
2007-10-02 07:15:00,1.6623,1.6624,1.6622,1.6623,1692200008.0
2007-10-02 07:16:00,1.6623,1.6623,1.6622,1.66225,1062399995.0
2007-10-02 07:17:00,1.6622,1.66225,1.6619,1.6621,232500003.0
2007-10-02 07:18:00,1.6619,1.662,1.66185,1.6619,1492300016.0
2007-10-02 07:19:00,1.6619,1.6621,1.6619,1.6621,134100000.0
2007-10-02 07:20:00,1.6621,1.6621,1.6619,1.6621,1327200003.0
2007-10-02 07:21:00,1.6621,1.6623,1.6621,1.6621,600800004.0
2007-10-02 07:22:00,1.6621,1.6625,1.662,1.662,520300003.0
2007-10-02 07:23:00,1.662,1.6622,1.662,1.6622,201900001.0
2007-10-02 07:24:00,1.6622,1.6623,1.6619,1.6619,1684500003.0
2007-10-02 07:25:00,1.6619,1.6621,1.6619,1.662,754999990.0
2007-10-02 07:26:00,1.6619,1.6621,1.6619,1.6621,1087900001.0
2007-10-02 07:27:00,1.6621,1.6622,1.662,1.662,1126400005.0
2007-10-02 07:28:00,1.662,1.66215,1.662,1.66215,437600001.0
2007-10-02 07:29:00,1.66215,1.6623,1.6621,1.6621,179200001.0
2007-10-02 07:30:00,1.6621,1.66225,1.6621,1.66225,175499999.0
2007-10-02 07:31:00,1.6622,1.66225,1.6621,1.6622,540800004.0
2007-10-02 07:32:00,1.6622,1.6623,1.6622,1.6623,81600000.0
2007-10-02 07:33:00,1.6623,1.6624,1.6623,1.6624,160000000.0
2007-10-02 07:34:00,1.6624,1.66255,1.66235,1.66255,188700001.0
2007-10-02 07:35:00,1.6626,1.6626,1.6623,1.6623,391900006.0
2007-10-02 07:36:00,1.6623,1.6625,1.6623,1.6625,519000000.0
2007-10-02 07:37:00,1.6625,1.6627,1.6625,1.6627,761500004.0
2007-10-02 07:38:00,1.6627,1.6629,1.66255,1.6629,923600006.0
2007-10-02 07:39:00,1.66285,1.6633,1.66285,1.6632,719200010.0
2007-10-02 07:40:00,1.6633,1.6634,1.6633,1.6633,324000003.0
2007-10-02 07:41:00,1.6633,1.6635,1.6633,1.6633,1475299996.0
2007-10-02 07:42:00,1.6633,1.6633,1.663,1.6632,1349400011.0
2007-10-02 07:43:00,1.66325,1.6634,1.66325,1.6633,211600000.0
2007-10-02 07:44:00,1.6634,1.6637,1.6634,1.6636,1034899996.0
2007-10-02 07:45:00,1.6636,1.6646,1.6633,1.6642,1152900001.0
2007-10-02 07:46:00,1.6642,1.6649,1.6642,1.66475,1714500013.0
2007-10-02 07:47:00,1.66475,1.66475,1.66425,1.6644,2033399988.0
2007-10-02 07:48:00,1.6644,1.6647,1.66425,1.6643,670499997.0
2007-10-02 07:49:00,1.6644,1.6644,1.664,1.6641,1325699996.0
2007-10-02 07:50:00,1.6641,1.6641,1.6639,1.664,214899997.0
2007-10-02 07:51:00,1.664,1.6641,1.6639,1.6639,580399988.0
2007-10-02 07:52:00,1.6637,1.6638,1.66355,1.66375,838199993.0
2007-10-02 07:53:00,1.6637,1.6639,1.6637,1.6639,221799994.0
2007-10-02 07:54:00,1.6638,1.6639,1.6638,1.6639,221799994.0
2007-10-02 07:55:00,1.6639,1.664,1.66375,1.6638,904900005.0
2007-10-02 07:56:00,1.6638,1.6641,1.66375,1.6639,1332799986.0
2007-10-02 07:57:00,1.66385,1.6643,1.6638,1.6642,863099994.0
2007-10-02 07:58:00,1.6642,1.6642,1.6638,1.664,635799999.0
2007-10-02 07:59:00,1.6641,1.6642,1.6641,1.6642,100000001.0
2007-10-02 08:00:00,1.6642,1.6644,1.6642,1.6644,643799994.0
2007-10-02 08:01:00,1.6644,1.6645,1.66435,1.6644,1457199975.0
2007-10-02 08:02:00,1.6644,1.6644,1.6641,1.6641,206200002.0
2007-10-02 08:03:00,1.6641,1.6643,1.6639,1.6643,1327200006.0
2007-10-02 08:04:00,1.6643,1.6645,1.66425,1.6644,219400000.0
2007-10-02 08:05:00,1.6644,1.6645,1.66435,1.66435,188000000.0
2007-10-02 08:06:00,1.66435,1.6646,1.6643,1.6644,1368699983.0
2007-10-02 08:07:00,1.6644,1.6645,1.6644,1.6645,976799984.0
2007-10-02 08:08:00,1.6645,1.6646,1.6643,1.6644,1753099992.0
2007-10-02 08:09:00,1.6644,1.6645,1.6643,1.6645,2061500017.0
2007-10-02 08:10:00,1.6645,1.6645,1.66435,1.6644,554399994.0
2007-10-02 08:11:00,1.6644,1.6644,1.6642,1.6642,861900009.0
2007-10-02 08:12:00,1.6642,1.6642,1.66365,1.66365,474900001.0
2007-10-02 08:13:00,1.6636,1.6638,1.6636,1.6638,457399999.0
2007-10-02 08:14:00,1.6638,1.6639,1.6636,1.6638,1313299997.0
2007-10-02 08:15:00,1.6638,1.6638,1.66345,1.66345,1670099997.0
2007-10-02 08:16:00,1.6635,1.6637,1.6634,1.6635,667599998.0
2007-10-02 08:17:00,1.6637,1.6637,1.6634,1.6636,667599998.0
2007-10-02 08:18:00,1.6635,1.6635,1.6633,1.6633,667599998.0
2007-10-02 08:19:00,1.6633,1.6637,1.6633,1.6636,1152299993.0
2007-10-02 08:20:00,1.6636,1.6637,1.66345,1.66345,2093599986.0
2007-10-02 08:21:00,1.6635,1.6635,1.6633,1.6634,714899997.0
2007-10-02 08:22:00,1.6634,1.6635,1.66325,1.6635,1722299985.0
2007-10-02 08:23:00,1.6634,1.6636,1.6634,1.6636,1070099987.0
2007-10-02 08:24:00,1.66355,1.6636,1.6635,1.6636,582400002.0
2007-10-02 08:25:00,1.6636,1.6638,1.6636,1.6638,1535400006.0
2007-10-02 08:26:00,1.6639,1.6639,1.6637,1.6637,1423699997.0
2007-10-02 08:27:00,1.6637,1.66385,1.66365,1.6638,1423699997.0
2007-10-02 08:28:00,1.6638,1.6639,1.6636,1.6638,1869199986.0
2007-10-02 08:29:00,1.6638,1.664,1.66375,1.6638,1732799998.0
2007-10-02 08:30:00,1.6638,1.66395,1.66375,1.6638,728700000.0
2007-10-02 08:31:00,1.66375,1.6638,1.66325,1.66325,1790200015.0
2007-10-02 08:32:00,1.6634,1.6637,1.66325,1.6635,2142000024.0
2007-10-02 08:33:00,1.6636,1.6637,1.6635,1.6635,437999994.0
2007-10-02 08:34:00,1.6636,1.6637,1.6635,1.6636,437999994.0
2007-10-02 08:35:00,1.6636,1.6637,1.66355,1.66365,437999994.0
2007-10-02 08:36:00,1.66365,1.66365,1.6636,1.66365,91300000.0
2007-10-02 08:37:00,1.66365,1.6637,1.6636,1.66365,199499999.0
2007-10-02 08:38:00,1.66365,1.66365,1.66355,1.66365,802799995.0
2007-10-02 08:39:00,1.66365,1.6637,1.6636,1.66365,649099994.0
2007-10-02 08:40:00,1.66365,1.6637,1.6636,1.6637,342500000.0
2007-10-02 08:41:00,1.6637,1.6638,1.6636,1.6637,157500000.0
2007-10-02 08:42:00,1.6637,1.6637,1.6635,1.6635,1230399994.0
2007-10-02 08:43:00,1.6635,1.6637,1.6635,1.6637,1738199994.0
2007-10-02 08:44:00,1.66355,1.6639,1.66355,1.6639,1738199994.0
2007-10-02 08:45:00,1.6638,1.6639,1.6638,1.6639,437299998.0
2007-10-02 08:46:00,1.6639,1.6639,1.6637,1.6638,385899998.0
2007-10-02 08:47:00,1.6638,1.6638,1.6637,1.6638,92600000.0
2007-10-02 08:48:00,1.66375,1.6638,1.66365,1.6637,1013700008.0
2007-10-02 08:49:00,1.6637,1.6638,1.6637,1.6637,130000000.0
2007-10-02 08:50:00,1.6637,1.6637,1.6635,1.6636,777600003.0
2007-10-02 08:51:00,1.6636,1.6638,1.6634,1.6634,592099997.0
2007-10-02 08:52:00,1.6635,1.6637,1.6634,1.6635,592099997.0
2007-10-02 08:53:00,1.66345,1.6636,1.66335,1.6634,592099997.0
2007-10-02 08:54:00,1.66345,1.6635,1.6634,1.6635,270700000.0
2007-10-02 08:55:00,1.6635,1.6635,1.66325,1.6633,1000399996.0
2007-10-02 08:56:00,1.6633,1.6635,1.6632,1.6634,472700003.0
2007-10-02 08:57:00,1.6634,1.66355,1.6632,1.6633,1382900007.0
2007-10-02 08:58:00,1.6633,1.66345,1.66325,1.66345,424499997.0
2007-10-02 08:59:00,1.6635,1.6636,1.6633,1.6635,2109099988.0
2007-10-02 09:00:00,1.6635,1.6636,1.66335,1.6636,2109099988.0
2007-10-02 09:01:00,1.66355,1.66355,1.6632,1.6633,1541899990.0
2007-10-02 09:02:00,1.66315,1.6634,1.6631,1.66335,1087999984.0
2007-10-02 09:03:00,1.6635,1.6635,1.6632,1.6632,2081100001.0
2007-10-02 09:04:00,1.6633,1.6635,1.6633,1.66345,2081100001.0
2007-10-02 09:05:00,1.66345,1.6635,1.66325,1.6634,1863300006.0
2007-10-02 09:06:00,1.66335,1.66375,1.6633,1.6636,1184899978.0
2007-10-02 09:07:00,1.6635,1.6635,1.6633,1.6633,1660600003.0
2007-10-02 09:08:00,1.6633,1.6634,1.6632,1.6633,1660600003.0
2007-10-02 09:09:00,1.6633,1.6633,1.66315,1.6633,917200003.0
2007-10-02 09:10:00,1.6634,1.6636,1.6632,1.6635,1406400015.0
2007-10-02 09:11:00,1.6634,1.6636,1.6632,1.6634,1406400015.0
2007-10-02 09:12:00,1.66345,1.6635,1.66325,1.6633,1406400015.0
2007-10-02 09:13:00,1.6633,1.6633,1.6632,1.6632,387900009.0
2007-10-02 09:14:00,1.6632,1.6633,1.66315,1.6632,484100004.0
2007-10-02 09:15:00,1.6632,1.6632,1.6631,1.6631,242900000.0
2007-10-02 09:16:00,1.6631,1.6631,1.6629,1.6631,1208600002.0
2007-10-02 09:17:00,1.6631,1.6633,1.6631,1.6632,1154200001.0
2007-10-02 09:18:00,1.66315,1.6633,1.663,1.6631,1820399995.0
2007-10-02 09:19:00,1.6631,1.6632,1.6631,1.6631,998999987.0
2007-10-02 09:20:00,1.6631,1.6632,1.663,1.6631,767199993.0
2007-10-02 09:21:00,1.6631,1.6632,1.663,1.6632,664699991.0
2007-10-02 09:22:00,1.6632,1.6632,1.6629,1.6629,213600000.0
2007-10-02 09:23:00,1.66285,1.663,1.66275,1.6628,570499989.0
2007-10-02 09:24:00,1.6628,1.6628,1.66255,1.66255,48100000.0
2007-10-02 09:25:00,1.6626,1.6626,1.66245,1.6625,455900000.0
2007-10-02 09:26:00,1.6625,1.66265,1.66245,1.6626,393300000.0
2007-10-02 09:27:00,1.6626,1.6627,1.66255,1.6627,350799999.0
2007-10-02 09:28:00,1.6627,1.6628,1.66265,1.66265,562000000.0
2007-10-02 09:29:00,1.6627,1.6627,1.66265,1.66265,159500000.0
2007-10-02 09:30:00,1.6627,1.6627,1.66225,1.6623,1011599999.0
2007-10-02 09:31:00,1.66225,1.6625,1.66225,1.6625,1407299979.0
2007-10-02 09:32:00,1.6625,1.6626,1.6624,1.6624,806100003.0
2007-10-02 09:33:00,1.6624,1.6627,1.6624,1.6627,1077600007.0
2007-10-02 09:34:00,1.6627,1.6627,1.66245,1.66245,1097799997.0
2007-10-02 09:35:00,1.6625,1.6626,1.66245,1.66255,1357500013.0
2007-10-02 09:36:00,1.66255,1.6627,1.6624,1.6624,877899998.0
2007-10-02 09:37:00,1.6624,1.6625,1.6624,1.6624,414399994.0
2007-10-02 09:38:00,1.6624,1.6624,1.6624,1.6624,135199999.0
2007-10-02 09:39:00,1.6624,1.6624,1.66235,1.6624,416099995.0
2007-10-02 09:40:00,1.6624,1.66245,1.6622,1.66235,1691299982.0
2007-10-02 09:41:00,1.6624,1.6625,1.66235,1.6624,197900000.0
2007-10-02 09:42:00,1.6624,1.66245,1.66235,1.66245,140099999.0
2007-10-02 09:43:00,1.66245,1.6626,1.66245,1.6626,720199983.0
2007-10-02 09:44:00,1.6626,1.6626,1.66255,1.6626,426900003.0
2007-10-02 09:45:00,1.6626,1.66275,1.66255,1.66255,1226500012.0
2007-10-02 09:46:00,1.66255,1.6627,1.66255,1.66265,801399999.0
2007-10-02 09:47:00,1.66265,1.66285,1.66255,1.66285,585799994.0
2007-10-02 09:48:00,1.66285,1.66285,1.66255,1.6626,1306299989.0
2007-10-02 09:49:00,1.6626,1.6627,1.6625,1.66255,655399999.0
2007-10-02 09:50:00,1.66255,1.6626,1.6625,1.6625,806599998.0
2007-10-02 09:51:00,1.6624,1.6625,1.6624,1.6625,1079499984.0
2007-10-02 09:52:00,1.6625,1.6625,1.66245,1.66245,1079499984.0
2007-10-02 09:53:00,1.66245,1.6626,1.66245,1.6626,509599996.0
2007-10-02 09:54:00,1.6626,1.6626,1.6624,1.6624,961899994.0
2007-10-02 09:55:00,1.6624,1.6625,1.6624,1.6625,1067900010.0
2007-10-02 09:56:00,1.6625,1.6625,1.66245,1.6625,560300002.0
2007-10-02 09:57:00,1.6625,1.6626,1.6625,1.66255,224400003.0
2007-10-02 09:58:00,1.66255,1.6626,1.66255,1.6626,236200000.0
2007-10-02 09:59:00,1.6626,1.6626,1.6624,1.66255,258499998.0
2007-10-02 10:00:00,1.66255,1.6627,1.66245,1.6625,1780200001.0
2007-10-02 10:01:00,1.6625,1.6626,1.66245,1.66245,845199990.0
2007-10-02 10:02:00,1.6625,1.6625,1.6624,1.66245,1958899997.0
2007-10-02 10:03:00,1.66245,1.6625,1.6624,1.66245,1524699978.0
2007-10-02 10:04:00,1.6625,1.6626,1.6624,1.6626,971800002.0
2007-10-02 10:05:00,1.6626,1.6627,1.6625,1.6625,484900000.0
2007-10-02 10:06:00,1.6625,1.6628,1.66245,1.66275,1687800019.0
2007-10-02 10:07:00,1.6627,1.6628,1.66255,1.6627,1648299998.0
2007-10-02 10:08:00,1.6627,1.6628,1.6626,1.6626,1192599999.0
2007-10-02 10:09:00,1.6626,1.6628,1.6626,1.6628,629399998.0
2007-10-02 10:10:00,1.6628,1.6629,1.66275,1.66275,1133000003.0
2007-10-02 10:11:00,1.66275,1.6631,1.66275,1.6631,523899998.0
2007-10-02 10:12:00,1.66305,1.6631,1.66305,1.66305,338100002.0
2007-10-02 10:13:00,1.66305,1.6634,1.66305,1.6633,311700001.0
2007-10-02 10:14:00,1.6633,1.6633,1.6631,1.6631,832099999.0
2007-10-02 10:15:00,1.6631,1.6633,1.66305,1.66305,1018400010.0
2007-10-02 10:16:00,1.66305,1.6631,1.66295,1.663,1330000003.0
2007-10-02 10:17:00,1.6631,1.6633,1.66295,1.6633,1047000004.0
2007-10-02 10:18:00,1.6633,1.6634,1.66325,1.6633,681500007.0
2007-10-02 10:19:00,1.6633,1.6634,1.66315,1.6633,1182899997.0
2007-10-02 10:20:00,1.66325,1.6636,1.66325,1.6636,675200000.0
2007-10-02 10:21:00,1.6636,1.6637,1.66335,1.6635,1271250005.0
2007-10-02 10:22:00,1.6635,1.6636,1.6634,1.6635,873099996.0
2007-10-02 10:23:00,1.6635,1.66375,1.6635,1.6636,425699996.0
2007-10-02 10:24:00,1.66355,1.6638,1.66355,1.6638,271399999.0
2007-10-02 10:25:00,1.6638,1.6638,1.66355,1.66365,390500004.0
2007-10-02 10:26:00,1.66365,1.6637,1.66345,1.6636,1820499999.0
2007-10-02 10:27:00,1.66355,1.6637,1.6635,1.6635,629199999.0
2007-10-02 10:28:00,1.6635,1.6635,1.6634,1.6635,198499996.0
2007-10-02 10:29:00,1.6635,1.6635,1.6635,1.6635,601000001.0
2007-10-02 10:30:00,1.66345,1.6635,1.6634,1.6634,481700000.0
2007-10-02 10:31:00,1.6634,1.6635,1.66335,1.66345,367499992.0
2007-10-02 10:32:00,1.66345,1.6635,1.66335,1.6634,238800004.0
2007-10-02 10:33:00,1.6634,1.6635,1.6634,1.6634,788399997.0
2007-10-02 10:34:00,1.66335,1.66345,1.66335,1.66335,53900000.0
2007-10-02 10:35:00,1.6634,1.6634,1.66325,1.6633,152499999.0
2007-10-02 10:36:00,1.66325,1.6633,1.66315,1.6633,278400000.0
2007-10-02 10:37:00,1.6634,1.6637,1.6633,1.6635,1988600007.0
2007-10-02 10:38:00,1.6635,1.6635,1.6634,1.66345,1988600007.0
2007-10-02 10:39:00,1.66345,1.6636,1.66345,1.6636,795100016.0
2007-10-02 10:40:00,1.6636,1.6636,1.66355,1.66355,425900000.0
2007-10-02 10:41:00,1.6636,1.6636,1.66355,1.6636,16800000.0
2007-10-02 10:42:00,1.6636,1.6637,1.6635,1.6637,147200000.0
2007-10-02 10:43:00,1.6637,1.6637,1.6635,1.6635,1265399987.0
2007-10-02 10:44:00,1.66345,1.6637,1.6634,1.6634,1679699992.0
2007-10-02 10:45:00,1.6634,1.6635,1.6634,1.6635,55900000.0
2007-10-02 10:46:00,1.6635,1.6635,1.6634,1.6634,453700002.0
2007-10-02 10:47:00,1.6634,1.6635,1.66335,1.6634,253799998.0
2007-10-02 10:48:00,1.6634,1.6635,1.6634,1.6635,114999999.0
2007-10-02 10:49:00,1.6634,1.6634,1.66335,1.66335,1329999995.0
2007-10-02 10:50:00,1.6634,1.6634,1.6633,1.6634,197699998.0
2007-10-02 10:51:00,1.66335,1.6634,1.6633,1.6634,132000001.0
2007-10-02 10:52:00,1.66335,1.6634,1.66335,1.6634,639999996.0
2007-10-02 10:53:00,1.6634,1.6635,1.66335,1.6635,298200000.0
2007-10-02 10:54:00,1.66345,1.6635,1.66345,1.66345,35200000.0
2007-10-02 10:55:00,1.6636,1.6636,1.6634,1.6634,374499999.0
2007-10-02 10:56:00,1.6634,1.6636,1.6634,1.6634,1404800013.0
2007-10-02 10:57:00,1.6634,1.6636,1.6634,1.6636,253400001.0
2007-10-02 10:58:00,1.6635,1.6636,1.6635,1.66355,291499997.0
2007-10-02 10:59:00,1.6635,1.6636,1.6634,1.66355,220299998.0
2007-10-02 11:00:00,1.6635,1.66355,1.66335,1.66335,1017499990.0
2007-10-02 11:01:00,1.6634,1.66345,1.66335,1.66345,172599998.0
2007-10-02 11:02:00,1.66345,1.6637,1.66345,1.6636,374599999.0
2007-10-02 11:03:00,1.6636,1.6636,1.66345,1.66355,439199999.0
2007-10-02 11:04:00,1.6636,1.66365,1.66335,1.66355,1943550013.0
2007-10-02 11:05:00,1.6636,1.66365,1.6635,1.6635,710599993.0
2007-10-02 11:06:00,1.6635,1.66375,1.66345,1.6637,1525300003.0
2007-10-02 11:07:00,1.66375,1.6638,1.6635,1.6635,815399998.0
2007-10-02 11:08:00,1.6637,1.6638,1.6633,1.6633,1701799988.0
2007-10-02 11:09:00,1.6634,1.6634,1.6632,1.6633,1701799988.0
2007-10-02 11:10:00,1.6634,1.6636,1.6633,1.6635,1701799988.0
2007-10-02 11:11:00,1.6634,1.6638,1.6634,1.6637,1701799988.0
2007-10-02 11:12:00,1.6638,1.6638,1.6633,1.6633,1701799988.0
2007-10-02 11:13:00,1.6633,1.6635,1.6632,1.6634,1701799988.0
2007-10-02 11:14:00,1.6634,1.6642,1.6634,1.6638,1999499997.0
2007-10-02 11:15:00,1.6638,1.6639,1.66375,1.66375,1999499997.0
2007-10-02 11:16:00,1.6639,1.664,1.6638,1.6639,562599993.0
2007-10-02 11:17:00,1.6639,1.6639,1.6636,1.6637,562599993.0
2007-10-02 11:18:00,1.6638,1.6639,1.6638,1.6638,1330000004.0
2007-10-02 11:19:00,1.66375,1.664,1.66375,1.6638,1330000004.0
2007-10-02 11:20:00,1.6638,1.6639,1.6638,1.6638,1549699982.0
2007-10-02 11:21:00,1.6638,1.66385,1.66365,1.66385,1028800002.0
2007-10-02 11:22:00,1.66385,1.6639,1.6638,1.6638,39200000.0
2007-10-02 11:23:00,1.6638,1.66415,1.6638,1.66415,245600000.0
2007-10-02 11:24:00,1.66415,1.6642,1.66395,1.66405,641099998.0
2007-10-02 11:25:00,1.66405,1.6641,1.66395,1.66405,583900002.0
2007-10-02 11:26:00,1.66405,1.66415,1.66395,1.6641,257700000.0
2007-10-02 11:27:00,1.66405,1.6641,1.664,1.6641,351899999.0
2007-10-02 11:28:00,1.6641,1.66415,1.66405,1.6641,195400000.0
2007-10-02 11:29:00,1.6641,1.6643,1.664,1.6641,1392999997.0
2007-10-02 11:30:00,1.66405,1.6641,1.6639,1.664,349800002.0
2007-10-02 11:31:00,1.6641,1.66435,1.6641,1.66435,675600003.0
2007-10-02 11:32:00,1.6644,1.6644,1.664,1.664,856000003.0
2007-10-02 11:33:00,1.664,1.6641,1.66395,1.664,856000003.0
2007-10-02 11:34:00,1.66395,1.6642,1.66395,1.6642,793100011.0
2007-10-02 11:35:00,1.6642,1.6644,1.66415,1.6643,834799993.0
2007-10-02 11:36:00,1.6643,1.6643,1.6642,1.6643,2059399989.0
2007-10-02 11:37:00,1.6643,1.6643,1.6642,1.6643,954800001.0
2007-10-02 11:38:00,1.6643,1.6644,1.6642,1.6642,1426099988.0
2007-10-02 11:39:00,1.6642,1.66425,1.66415,1.6642,408000001.0
2007-10-02 11:40:00,1.6642,1.6642,1.66395,1.6641,673800004.0
2007-10-02 11:41:00,1.664,1.6642,1.66395,1.6641,1361299990.0
2007-10-02 11:42:00,1.6642,1.6643,1.6642,1.6642,1416900003.0
2007-10-02 11:43:00,1.6643,1.6643,1.664,1.6641,1416900003.0
2007-10-02 11:44:00,1.664,1.664,1.6639,1.6639,1416900003.0
2007-10-02 11:45:00,1.6639,1.6639,1.6635,1.6635,1499700005.0
2007-10-02 11:46:00,1.6635,1.6636,1.6635,1.6636,658000002.0
2007-10-02 11:47:00,1.6636,1.6636,1.6636,1.6636,806000014.0
2007-10-02 11:48:00,1.6636,1.6637,1.6635,1.66355,1074899995.0
2007-10-02 11:49:00,1.6636,1.6636,1.6633,1.6634,439100002.0
2007-10-02 11:50:00,1.6633,1.6637,1.6632,1.6635,1220499997.0
2007-10-02 11:51:00,1.66345,1.6637,1.66335,1.6634,1220499997.0
2007-10-02 11:52:00,1.6634,1.66345,1.6632,1.66335,964900007.0
2007-10-02 11:53:00,1.6634,1.6635,1.6634,1.6634,62300000.0
2007-10-02 11:54:00,1.6634,1.66345,1.6632,1.6632,375800001.0
2007-10-02 11:55:00,1.6632,1.66325,1.6632,1.66325,187500001.0
2007-10-02 11:56:00,1.6633,1.6637,1.6633,1.6637,2079700015.0
2007-10-02 11:57:00,1.6636,1.66375,1.6633,1.6633,1865199983.0
2007-10-02 11:58:00,1.6634,1.6635,1.6632,1.6635,779600010.0
2007-10-02 11:59:00,1.6636,1.6638,1.6634,1.6638,779600010.0
2007-10-02 12:00:00,1.66375,1.66375,1.6636,1.6637,779600010.0
2007-10-02 12:01:00,1.6636,1.6637,1.6635,1.6635,2060000006.0
2007-10-02 12:02:00,1.6637,1.664,1.6636,1.664,2060000006.0
2007-10-02 12:03:00,1.6641,1.6643,1.6638,1.664,2060000006.0
2007-10-02 12:04:00,1.6639,1.664,1.6637,1.6638,2060000006.0
2007-10-02 12:05:00,1.6637,1.6638,1.6637,1.6638,2060000006.0
2007-10-02 12:06:00,1.66375,1.664,1.66375,1.664,2060000006.0
2007-10-02 12:07:00,1.664,1.6642,1.664,1.6642,768200022.0
2007-10-02 12:08:00,1.664,1.6641,1.664,1.664,480799998.0
2007-10-02 12:09:00,1.66395,1.664,1.6638,1.6639,480799998.0
2007-10-02 12:10:00,1.6639,1.6641,1.6639,1.6639,1089799992.0
2007-10-02 12:11:00,1.6639,1.664,1.6638,1.6639,2064899994.0
2007-10-02 12:12:00,1.6639,1.66405,1.66385,1.66395,801600000.0
2007-10-02 12:13:00,1.66395,1.664,1.6638,1.6639,544399997.0
2007-10-02 12:14:00,1.6639,1.6639,1.6638,1.6638,101999999.0
2007-10-02 12:15:00,1.6638,1.6639,1.6638,1.66385,75100000.0
2007-10-02 12:16:00,1.6639,1.6639,1.6638,1.66385,34199999.0
2007-10-02 12:17:00,1.6639,1.6639,1.66385,1.6639,16400000.0
2007-10-02 12:18:00,1.6639,1.6639,1.66385,1.6639,26400000.0
2007-10-02 12:19:00,1.66385,1.6639,1.66385,1.6639,12000000.0
2007-10-02 12:20:00,1.6639,1.6642,1.66385,1.6641,387399999.0
2007-10-02 12:21:00,1.6641,1.6641,1.664,1.664,195800000.0
2007-10-02 12:22:00,1.664,1.6641,1.66385,1.66385,915499995.0
2007-10-02 12:23:00,1.6639,1.664,1.6639,1.664,1402899997.0
2007-10-02 12:24:00,1.664,1.664,1.6639,1.6639,14400000.0
2007-10-02 12:25:00,1.66385,1.6639,1.66375,1.6639,155600000.0
2007-10-02 12:26:00,1.6639,1.664,1.6639,1.66395,284900005.0
2007-10-02 12:27:00,1.66395,1.664,1.66395,1.66395,44000000.0
2007-10-02 12:28:00,1.664,1.664,1.66395,1.664,33600000.0
2007-10-02 12:29:00,1.66395,1.6641,1.6639,1.6639,760999998.0
2007-10-02 12:30:00,1.6639,1.6639,1.66385,1.66385,625000001.0
2007-10-02 12:31:00,1.66385,1.664,1.66385,1.664,631899997.0
2007-10-02 12:32:00,1.6639,1.66425,1.66385,1.6642,1391699993.0
2007-10-02 12:33:00,1.6642,1.6642,1.66375,1.66375,2107699988.0
2007-10-02 12:34:00,1.66375,1.664,1.66375,1.6638,1389300003.0
2007-10-02 12:35:00,1.6638,1.6639,1.66375,1.6639,574599988.0
2007-10-02 12:36:00,1.66385,1.6639,1.6638,1.6638,195299999.0
2007-10-02 12:37:00,1.6638,1.664,1.6638,1.6639,829200001.0
2007-10-02 12:38:00,1.66385,1.6641,1.66385,1.664,1603500001.0
2007-10-02 12:39:00,1.6639,1.66405,1.66385,1.664,475699992.0
2007-10-02 12:40:00,1.664,1.664,1.66395,1.664,306200000.0
2007-10-02 12:41:00,1.66395,1.6641,1.66395,1.6641,257399996.0
2007-10-02 12:42:00,1.66405,1.66405,1.66395,1.664,278900001.0
2007-10-02 12:43:00,1.664,1.6641,1.66395,1.6641,217600000.0
2007-10-02 12:44:00,1.6641,1.6642,1.6641,1.6642,588600001.0
2007-10-02 12:45:00,1.6642,1.6643,1.664,1.66405,847499999.0
2007-10-02 12:46:00,1.664,1.6642,1.664,1.6642,752699992.0
2007-10-02 12:47:00,1.6642,1.6643,1.6642,1.6643,269499998.0
2007-10-02 12:48:00,1.6643,1.6643,1.66405,1.6641,908000010.0
2007-10-02 12:49:00,1.6642,1.6643,1.66415,1.6643,287999999.0
2007-10-02 12:50:00,1.6643,1.6643,1.6642,1.66425,556800003.0
2007-10-02 12:51:00,1.6643,1.6643,1.66405,1.6641,840300001.0
2007-10-02 12:52:00,1.6641,1.6647,1.66405,1.6645,1994600004.0
2007-10-02 12:53:00,1.6643,1.6648,1.6643,1.6648,1309599995.0
2007-10-02 12:54:00,1.6647,1.6653,1.6647,1.665,1309599995.0
2007-10-02 12:55:00,1.665,1.66585,1.66485,1.6656,1309599995.0
2007-10-02 12:56:00,1.6657,1.6658,1.66545,1.66545,688200000.0
2007-10-02 12:57:00,1.66545,1.6655,1.66535,1.66545,909799998.0
2007-10-02 12:58:00,1.66545,1.6655,1.6649,1.6651,1057999997.0
2007-10-02 12:59:00,1.6652,1.6658,1.6652,1.6655,1878799995.0
2007-10-02 13:00:00,1.6656,1.6658,1.6656,1.6657,1878799995.0
2007-10-02 13:01:00,1.6656,1.6657,1.6654,1.6655,1158700004.0
2007-10-02 13:02:00,1.6656,1.6656,1.6654,1.6656,1158700004.0
2007-10-02 13:03:00,1.6657,1.6658,1.6656,1.6656,1158700004.0
2007-10-02 13:04:00,1.6656,1.6657,1.6653,1.6653,1158700004.0
2007-10-02 13:05:00,1.6653,1.6653,1.6651,1.6651,1267899997.0
2007-10-02 13:06:00,1.6651,1.6652,1.66505,1.66505,514399997.0
2007-10-02 13:07:00,1.6651,1.6651,1.66505,1.6651,277099998.0
2007-10-02 13:08:00,1.6651,1.6653,1.6651,1.66515,1699600009.0
2007-10-02 13:09:00,1.6652,1.6652,1.66505,1.66505,218900001.0
2007-10-02 13:10:00,1.6651,1.6652,1.66505,1.6652,812700007.0
2007-10-02 13:11:00,1.66515,1.6652,1.6651,1.6652,81800000.0
2007-10-02 13:12:00,1.6652,1.6652,1.6651,1.6651,113600001.0
2007-10-02 13:13:00,1.6652,1.6653,1.6651,1.66515,541999999.0
2007-10-02 13:14:00,1.6651,1.6654,1.6651,1.6654,605200006.0
2007-10-02 13:15:00,1.6654,1.6656,1.6653,1.66555,858499999.0
2007-10-02 13:16:00,1.66555,1.6657,1.6654,1.6655,1743999988.0
2007-10-02 13:17:00,1.6654,1.6656,1.6654,1.6655,1253399967.0
2007-10-02 13:18:00,1.6656,1.6657,1.6655,1.6657,1253399967.0
2007-10-02 13:19:00,1.6657,1.66575,1.66545,1.6656,719699997.0
2007-10-02 13:20:00,1.6656,1.6657,1.6654,1.6655,1417000009.0
2007-10-02 13:21:00,1.6655,1.6655,1.66545,1.6655,201300000.0
2007-10-02 13:22:00,1.6654,1.6655,1.6654,1.6654,1128999993.0
2007-10-02 13:23:00,1.6655,1.6655,1.6654,1.6655,1128999993.0
2007-10-02 13:24:00,1.6655,1.6656,1.66545,1.66555,1128999993.0
2007-10-02 13:25:00,1.6656,1.6657,1.6655,1.6655,1349499995.0
2007-10-02 13:26:00,1.6656,1.6656,1.6654,1.6655,1349499995.0
2007-10-02 13:27:00,1.6655,1.6657,1.6653,1.6654,1349499995.0
2007-10-02 13:28:00,1.66535,1.6655,1.6653,1.6655,1092200004.0
2007-10-02 13:29:00,1.66545,1.66545,1.66525,1.6654,652000006.0
2007-10-02 13:30:00,1.6654,1.6654,1.66525,1.6653,619100003.0
2007-10-02 13:31:00,1.6653,1.6655,1.6653,1.6654,1692399990.0
2007-10-02 13:32:00,1.6654,1.6654,1.66535,1.6654,18100000.0
2007-10-02 13:33:00,1.6654,1.6656,1.6653,1.6654,1542399999.0
2007-10-02 13:34:00,1.6654,1.6656,1.6654,1.6655,913999984.0
2007-10-02 13:35:00,1.6655,1.6656,1.6655,1.66555,913999984.0
2007-10-02 13:36:00,1.6655,1.66565,1.6655,1.6656,307500000.0
2007-10-02 13:37:00,1.6656,1.6657,1.6654,1.66545,1576600012.0
2007-10-02 13:38:00,1.6656,1.6657,1.6655,1.6655,1941199998.0
2007-10-02 13:39:00,1.6655,1.66565,1.66535,1.66545,1941199998.0
2007-10-02 13:40:00,1.6653,1.6653,1.6649,1.6649,650800007.0
2007-10-02 13:41:00,1.66485,1.665,1.66485,1.66495,650800007.0
2007-10-02 13:42:00,1.665,1.665,1.6649,1.6649,1182299998.0
2007-10-02 13:43:00,1.6649,1.665,1.6649,1.665,805900004.0
2007-10-02 13:44:00,1.665,1.6651,1.6648,1.6649,1158000007.0
2007-10-02 13:45:00,1.6649,1.665,1.66475,1.66475,1250999994.0
2007-10-02 13:46:00,1.6648,1.6648,1.6646,1.66475,1376199995.0
2007-10-02 13:47:00,1.6649,1.6649,1.6647,1.6649,1056600008.0
2007-10-02 13:48:00,1.6648,1.6648,1.66475,1.6648,1056600008.0
2007-10-02 13:49:00,1.6648,1.665,1.6648,1.6649,695299998.0
2007-10-02 13:50:00,1.6649,1.6651,1.66485,1.66495,513400012.0
2007-10-02 13:51:00,1.6649,1.6649,1.6649,1.6649,1361400001.0
2007-10-02 13:52:00,1.6649,1.665,1.66475,1.66475,1361400001.0
2007-10-02 13:53:00,1.66485,1.6649,1.66465,1.6647,831200007.0
2007-10-02 13:54:00,1.6647,1.66475,1.66465,1.66465,2120300000.0
2007-10-02 13:55:00,1.6647,1.6647,1.6642,1.6644,1044999996.0
2007-10-02 13:56:00,1.6644,1.6644,1.6642,1.6642,954600003.0
2007-10-02 13:57:00,1.6642,1.6643,1.6642,1.6643,1342399993.0
2007-10-02 13:58:00,1.6642,1.6643,1.6642,1.6643,1295399979.0
2007-10-02 13:59:00,1.6643,1.6643,1.66415,1.66425,1295399979.0
2007-10-02 14:00:00,1.66425,1.6643,1.66415,1.6642,735700006.0
2007-10-02 14:01:00,1.6642,1.6642,1.6642,1.6642,91200000.0
2007-10-02 14:02:00,1.6642,1.6643,1.66415,1.6643,640900003.0
2007-10-02 14:03:00,1.6643,1.6643,1.6642,1.6643,505199994.0
2007-10-02 14:04:00,1.66425,1.6643,1.66415,1.66425,1149400006.0
2007-10-02 14:05:00,1.66425,1.66425,1.66415,1.6642,754500000.0
2007-10-02 14:06:00,1.66425,1.6644,1.6642,1.66435,256999999.0
2007-10-02 14:07:00,1.66435,1.6644,1.6642,1.66435,1797199988.0
2007-10-02 14:08:00,1.6644,1.6646,1.6643,1.6646,1749400010.0
2007-10-02 14:09:00,1.6645,1.6646,1.6645,1.6646,1038299985.0
2007-10-02 14:10:00,1.6646,1.6646,1.66445,1.6645,417299999.0
2007-10-02 14:11:00,1.6645,1.6646,1.6644,1.6646,492999990.0
2007-10-02 14:12:00,1.6646,1.6646,1.66445,1.6646,813999993.0
2007-10-02 14:13:00,1.66445,1.6646,1.66425,1.6646,1745899999.0
2007-10-02 14:14:00,1.6646,1.66465,1.66455,1.6646,435500009.0
2007-10-02 14:15:00,1.6646,1.6646,1.66455,1.6646,290399999.0
2007-10-02 14:16:00,1.66455,1.6646,1.6645,1.66455,71300000.0
2007-10-02 14:17:00,1.6646,1.6647,1.66455,1.66455,472699999.0
2007-10-02 14:18:00,1.66455,1.6647,1.66445,1.66455,1228999995.0
2007-10-02 14:19:00,1.6646,1.6648,1.6646,1.6648,212300002.0
2007-10-02 14:20:00,1.6648,1.665,1.66475,1.6649,661000004.0
2007-10-02 14:21:00,1.66495,1.665,1.6648,1.66495,861899999.0
2007-10-02 14:22:00,1.66495,1.66495,1.66475,1.66485,1685300004.0
2007-10-02 14:23:00,1.66485,1.6651,1.66475,1.6649,1149100003.0
2007-10-02 14:24:00,1.6649,1.66505,1.66485,1.665,563300002.0
2007-10-02 14:25:00,1.665,1.66505,1.6649,1.665,465700004.0
2007-10-02 14:26:00,1.6649,1.66535,1.6649,1.6653,1327599992.0
2007-10-02 14:27:00,1.6653,1.6654,1.6653,1.6654,71199998.0
2007-10-02 14:28:00,1.6654,1.6655,1.6654,1.6654,1087700004.0
2007-10-02 14:29:00,1.6654,1.6654,1.66535,1.6654,316000000.0
2007-10-02 14:30:00,1.66535,1.6654,1.66525,1.6653,277800000.0
2007-10-02 14:31:00,1.6653,1.6653,1.6652,1.66525,173200000.0
2007-10-02 14:32:00,1.6653,1.6653,1.66525,1.6653,63300000.0
2007-10-02 14:33:00,1.6653,1.6653,1.665,1.665,1317299994.0
2007-10-02 14:34:00,1.665,1.66505,1.66485,1.6649,1333699981.0
2007-10-02 14:35:00,1.6649,1.665,1.6648,1.6649,770399986.0
2007-10-02 14:36:00,1.665,1.665,1.6649,1.6649,277600002.0
2007-10-02 14:37:00,1.6649,1.665,1.6649,1.665,1465799999.0
2007-10-02 14:38:00,1.665,1.6651,1.6649,1.66495,1388100002.0
2007-10-02 14:39:00,1.66495,1.6651,1.66485,1.66495,374500002.0
2007-10-02 14:40:00,1.66495,1.66505,1.6649,1.665,981399995.0
2007-10-02 14:41:00,1.665,1.6652,1.66485,1.6652,1348199994.0
2007-10-02 14:42:00,1.6652,1.6652,1.66515,1.6652,146199999.0
2007-10-02 14:43:00,1.6652,1.66525,1.6652,1.6652,302999995.0
2007-10-02 14:44:00,1.6652,1.6653,1.6652,1.66525,561600004.0
2007-10-02 14:45:00,1.6653,1.6654,1.6653,1.66535,64000000.0
2007-10-02 14:46:00,1.66535,1.66535,1.6652,1.66525,354999993.0
2007-10-02 14:47:00,1.66525,1.6653,1.66515,1.66515,433600000.0
2007-10-02 14:48:00,1.6652,1.6654,1.66515,1.6654,865600002.0
2007-10-02 14:49:00,1.6654,1.6654,1.6653,1.66535,827100018.0
2007-10-02 14:50:00,1.66535,1.6654,1.66525,1.6654,1353199976.0
2007-10-02 14:51:00,1.66535,1.6654,1.6653,1.6653,372900000.0
2007-10-02 14:52:00,1.6653,1.6654,1.66525,1.6653,385200001.0
2007-10-02 14:53:00,1.6653,1.6654,1.6653,1.6654,544499994.0
2007-10-02 14:54:00,1.6655,1.6657,1.66545,1.6657,390699997.0
2007-10-02 14:55:00,1.6657,1.6659,1.66555,1.6656,719000000.0
2007-10-02 14:56:00,1.6656,1.6656,1.66545,1.6655,410799999.0
2007-10-02 14:57:00,1.6655,1.6656,1.66545,1.66545,687399990.0
2007-10-02 14:58:00,1.6655,1.6655,1.66535,1.66545,194200002.0
2007-10-02 14:59:00,1.66545,1.6657,1.66545,1.6657,488199998.0
2007-10-02 15:00:00,1.6657,1.6657,1.66555,1.66555,106500001.0
2007-10-02 15:01:00,1.6656,1.6656,1.66545,1.6655,262400002.0
2007-10-02 15:02:00,1.6655,1.6655,1.6653,1.6653,1025499999.0
2007-10-02 15:03:00,1.6653,1.6655,1.6653,1.66545,608100003.0
2007-10-02 15:04:00,1.6655,1.6656,1.66535,1.66545,381600002.0
2007-10-02 15:05:00,1.66535,1.6655,1.66505,1.6651,1397199997.0
2007-10-02 15:06:00,1.6651,1.6652,1.665,1.665,320300001.0
2007-10-02 15:07:00,1.665,1.6652,1.665,1.66515,701400002.0
2007-10-02 15:08:00,1.66515,1.6653,1.6651,1.66525,176799999.0
2007-10-02 15:09:00,1.66525,1.6653,1.6652,1.6653,111200000.0
2007-10-02 15:10:00,1.6653,1.6654,1.6652,1.6653,778500011.0
2007-10-02 15:11:00,1.6653,1.6654,1.6653,1.6654,368300002.0
2007-10-02 15:12:00,1.6654,1.6654,1.6654,1.6654,289400004.0
2007-10-02 15:13:00,1.6654,1.6655,1.66535,1.6655,2073199998.0
2007-10-02 15:14:00,1.6655,1.66555,1.66525,1.66525,1897599991.0
2007-10-02 15:15:00,1.6653,1.6656,1.66525,1.6654,1657099996.0
2007-10-02 15:16:00,1.66545,1.6655,1.66535,1.66535,1495399991.0
2007-10-02 15:17:00,1.66535,1.6655,1.6653,1.6653,529100002.0
2007-10-02 15:18:00,1.6653,1.6655,1.66525,1.6654,545299999.0
2007-10-02 15:19:00,1.6654,1.6655,1.6652,1.66525,637800001.0
2007-10-02 15:20:00,1.6653,1.6654,1.66525,1.6654,769299989.0
2007-10-02 15:21:00,1.6654,1.6654,1.66525,1.6653,470799999.0
2007-10-02 15:22:00,1.6653,1.6654,1.6653,1.6654,22400000.0
2007-10-02 15:23:00,1.66545,1.66545,1.6653,1.6654,248699997.0
2007-10-02 15:24:00,1.6654,1.6656,1.6654,1.6655,533200002.0
2007-10-02 15:25:00,1.66545,1.6655,1.66535,1.6655,150399997.0
2007-10-02 15:26:00,1.6655,1.6655,1.6654,1.6655,148700000.0
2007-10-02 15:27:00,1.66545,1.6655,1.6653,1.6653,1656500001.0
2007-10-02 15:28:00,1.6653,1.6655,1.6653,1.6655,409400001.0
2007-10-02 15:29:00,1.6655,1.66555,1.6654,1.6654,1186202484.0
2007-10-02 15:30:00,1.6653,1.6654,1.665,1.6651,582799996.0
2007-10-02 15:31:00,1.6651,1.6653,1.6651,1.6651,582799996.0
2007-10-02 15:32:00,1.6651,1.6654,1.66505,1.66535,874599993.0
2007-10-02 15:33:00,1.6654,1.6654,1.66525,1.6654,180499998.0
2007-10-02 15:34:00,1.6654,1.6655,1.6654,1.6655,923699995.0
2007-10-02 15:35:00,1.6655,1.6655,1.6653,1.6654,230800001.0
2007-10-02 15:36:00,1.6654,1.6654,1.6653,1.6654,108900000.0
2007-10-02 15:37:00,1.6654,1.6654,1.6652,1.6653,1749599996.0
2007-10-02 15:38:00,1.6653,1.6654,1.66525,1.66525,941100001.0
2007-10-02 15:39:00,1.6653,1.6656,1.66525,1.6655,581800001.0
2007-10-02 15:40:00,1.6655,1.6656,1.6654,1.6655,900799997.0
2007-10-02 15:41:00,1.6655,1.6655,1.6653,1.6653,374399996.0
2007-10-02 15:42:00,1.6653,1.6653,1.66515,1.66525,176100000.0
2007-10-02 15:43:00,1.6653,1.6653,1.6652,1.6653,311099999.0
2007-10-02 15:44:00,1.66525,1.6654,1.66525,1.66535,401399997.0
2007-10-02 15:45:00,1.66535,1.66535,1.66515,1.6652,625200001.0
2007-10-02 15:46:00,1.6652,1.6652,1.6651,1.6651,322499998.0
2007-10-02 15:47:00,1.6651,1.6651,1.66495,1.665,419299995.0
2007-10-02 15:48:00,1.66495,1.6651,1.66495,1.665,337250004.0
2007-10-02 15:49:00,1.665,1.66515,1.66495,1.665,302800000.0
2007-10-02 15:50:00,1.66495,1.6651,1.66495,1.6651,773399997.0
2007-10-02 15:51:00,1.6651,1.66525,1.665,1.665,383799995.0
2007-10-02 15:52:00,1.66505,1.66515,1.66495,1.6651,1410300005.0
2007-10-02 15:53:00,1.6651,1.66515,1.6649,1.665,525850005.0
2007-10-02 15:54:00,1.66495,1.66515,1.6649,1.6651,965799995.0
2007-10-02 15:55:00,1.6651,1.6653,1.6651,1.6651,1426099999.0
2007-10-02 15:56:00,1.6651,1.6654,1.66505,1.66515,1426099999.0
2007-10-02 15:57:00,1.6652,1.6653,1.665,1.66505,1019199995.0
2007-10-02 15:58:00,1.66505,1.6652,1.665,1.665,506400000.0
2007-10-02 15:59:00,1.66505,1.66535,1.6649,1.665,908400004.0
2007-10-02 16:00:00,1.6649,1.665,1.6647,1.6649,1963200021.0
2007-10-02 16:01:00,1.6648,1.6652,1.6646,1.6647,1963200021.0
2007-10-02 16:02:00,1.6646,1.6651,1.6646,1.6651,1963200021.0
2007-10-02 16:03:00,1.665,1.6651,1.6648,1.6648,1963200021.0
2007-10-02 16:04:00,1.6648,1.665,1.66475,1.6649,1963200021.0
2007-10-02 16:05:00,1.6649,1.6649,1.6648,1.6648,1189100026.0
2007-10-02 16:06:00,1.6648,1.665,1.6648,1.6649,1467999997.0
2007-10-02 16:07:00,1.6648,1.6649,1.66475,1.6649,798199998.0
2007-10-02 16:08:00,1.6649,1.6651,1.6649,1.6651,707500003.0
2007-10-02 16:09:00,1.665,1.6653,1.665,1.6652,185000000.0
2007-10-02 16:10:00,1.6653,1.6653,1.6652,1.6653,185000000.0
2007-10-02 16:11:00,1.66515,1.6652,1.66505,1.6651,185000000.0
2007-10-02 16:12:00,1.6651,1.6652,1.665,1.6652,978300007.0
2007-10-02 16:13:00,1.6652,1.6655,1.66515,1.6655,1659800003.0
2007-10-02 16:14:00,1.66545,1.6656,1.66505,1.6653,2145700011.0
2007-10-02 16:15:00,1.6652,1.6653,1.6652,1.6653,253100000.0
2007-10-02 16:16:00,1.6653,1.6653,1.66525,1.6653,253100000.0
2007-10-02 16:17:00,1.6653,1.6654,1.6652,1.66535,866200001.0
2007-10-02 16:18:00,1.66535,1.6654,1.66525,1.66525,578199998.0
2007-10-02 16:19:00,1.6653,1.6653,1.66515,1.6652,772500000.0
2007-10-02 16:20:00,1.6652,1.6652,1.6651,1.66515,740699998.0
2007-10-02 16:21:00,1.6652,1.6652,1.6648,1.6648,1359200000.0
2007-10-02 16:22:00,1.6649,1.665,1.6648,1.6649,1695000010.0
2007-10-02 16:23:00,1.6649,1.6649,1.66475,1.6648,1695000010.0
2007-10-02 16:24:00,1.6648,1.6648,1.6645,1.6645,493600000.0
2007-10-02 16:25:00,1.6646,1.6647,1.6644,1.6646,1228800005.0
2007-10-02 16:26:00,1.6647,1.6647,1.6645,1.6646,1228800005.0
2007-10-02 16:27:00,1.6645,1.6647,1.6645,1.6646,1228800005.0
2007-10-02 16:28:00,1.6646,1.6646,1.6645,1.6645,1228800005.0
2007-10-02 16:29:00,1.6646,1.6646,1.6645,1.6645,1299500010.0
2007-10-02 16:30:00,1.6645,1.6647,1.66435,1.6644,1299500010.0
2007-10-02 16:31:00,1.6644,1.6645,1.66415,1.66435,2117399989.0
2007-10-02 16:32:00,1.6643,1.6643,1.6641,1.6641,1333699990.0
2007-10-02 16:33:00,1.664,1.6644,1.664,1.6643,1407699998.0
2007-10-02 16:34:00,1.6644,1.6647,1.6644,1.6645,1407699998.0
2007-10-02 16:35:00,1.6645,1.6646,1.66445,1.6645,1407699998.0
2007-10-02 16:36:00,1.6644,1.6644,1.6641,1.6641,1386600006.0
2007-10-02 16:37:00,1.6641,1.6642,1.6641,1.66415,1386600006.0
2007-10-02 16:38:00,1.6643,1.6643,1.6639,1.6639,967999996.0
2007-10-02 16:39:00,1.664,1.6641,1.6638,1.6641,967999996.0
2007-10-02 16:40:00,1.6642,1.6644,1.6641,1.6643,967999996.0
2007-10-02 16:41:00,1.6642,1.6643,1.6641,1.6641,967999996.0
2007-10-02 16:42:00,1.6642,1.6642,1.6638,1.6639,967999996.0
2007-10-02 16:43:00,1.6641,1.6642,1.66405,1.66415,967999996.0
2007-10-02 16:44:00,1.664,1.664,1.6636,1.6636,2019400017.0
2007-10-02 16:45:00,1.6635,1.6636,1.6635,1.6635,2019400017.0
2007-10-02 16:46:00,1.6637,1.6637,1.6636,1.6637,2019400017.0
2007-10-02 16:47:00,1.6638,1.6638,1.6637,1.6638,2019400017.0
2007-10-02 16:48:00,1.6639,1.6639,1.66375,1.6638,2019400017.0
2007-10-02 16:49:00,1.6638,1.6639,1.6637,1.66375,1899099988.0
2007-10-02 16:50:00,1.6638,1.6638,1.6636,1.66365,1333500011.0
2007-10-02 16:51:00,1.6637,1.6638,1.66345,1.6636,1579000012.0
2007-10-02 16:52:00,1.6636,1.6636,1.6634,1.6634,1586200004.0
2007-10-02 16:53:00,1.6635,1.6638,1.6634,1.6638,1116100006.0
2007-10-02 16:54:00,1.6638,1.6638,1.6637,1.6638,890400002.0
2007-10-02 16:55:00,1.6638,1.6638,1.6637,1.6638,472499999.0
2007-10-02 16:56:00,1.6638,1.6639,1.66365,1.6637,824299987.0
2007-10-02 16:57:00,1.66365,1.6638,1.6635,1.6638,1027899988.0
2007-10-02 16:58:00,1.6638,1.6638,1.66335,1.6636,1026199995.0
2007-10-02 16:59:00,1.6636,1.6636,1.6633,1.6634,1855400000.0
2007-10-02 17:00:00,1.6633,1.6635,1.6633,1.6634,1266899996.0
2007-10-02 17:01:00,1.66335,1.6634,1.66335,1.6634,588999996.0
2007-10-02 17:02:00,1.6634,1.6635,1.66335,1.6634,1201599999.0
2007-10-02 17:03:00,1.6634,1.6635,1.66335,1.6635,589299996.0
2007-10-02 17:04:00,1.6635,1.6636,1.66345,1.6635,906800003.0
2007-10-02 17:05:00,1.66345,1.6637,1.66345,1.6636,1630399985.0
2007-10-02 17:06:00,1.6636,1.6636,1.66345,1.6635,1940900019.0
2007-10-02 17:07:00,1.6635,1.6636,1.66335,1.6634,1269700006.0
2007-10-02 17:08:00,1.6635,1.6635,1.66335,1.66335,975399994.0
2007-10-02 17:09:00,1.6634,1.6636,1.6633,1.6633,1362999985.0
2007-10-02 17:10:00,1.6633,1.6635,1.6633,1.6634,528200005.0
2007-10-02 17:11:00,1.6634,1.6634,1.6632,1.6632,1960199990.0
2007-10-02 17:12:00,1.6633,1.6635,1.66315,1.66335,2004899998.0
2007-10-02 17:13:00,1.66335,1.6634,1.6632,1.6634,1180799986.0
2007-10-02 17:14:00,1.6633,1.6636,1.66325,1.66355,901600002.0
2007-10-02 17:15:00,1.6636,1.6637,1.6634,1.6634,1344699986.0
2007-10-02 17:16:00,1.6635,1.6635,1.6633,1.6634,1344699986.0
2007-10-02 17:17:00,1.6634,1.6636,1.6634,1.6635,1375399980.0
2007-10-02 17:18:00,1.6635,1.6636,1.66345,1.66345,614800013.0
2007-10-02 17:19:00,1.6635,1.6635,1.66335,1.6635,655299998.0
2007-10-02 17:20:00,1.6635,1.6636,1.66345,1.6636,288599998.0
2007-10-02 17:21:00,1.6636,1.6636,1.6636,1.6636,860299998.0
2007-10-02 17:22:00,1.6636,1.6638,1.66355,1.6638,2099400022.0
2007-10-02 17:23:00,1.6638,1.6638,1.6638,1.6638,572899999.0
2007-10-02 17:24:00,1.6638,1.6638,1.6636,1.6637,1543099979.0
2007-10-02 17:25:00,1.6637,1.6637,1.66365,1.6637,1270299994.0
2007-10-02 17:26:00,1.6637,1.6637,1.6637,1.6637,39300000.0
2007-10-02 17:27:00,1.66355,1.6636,1.66355,1.6636,867499987.0
2007-10-02 17:28:00,1.6636,1.6637,1.66355,1.66355,1870200013.0
2007-10-02 17:29:00,1.6636,1.6638,1.6636,1.6636,2082199999.0
2007-10-02 17:30:00,1.6636,1.6638,1.6636,1.6638,812200007.0
2007-10-02 17:31:00,1.6638,1.6638,1.66375,1.6638,277300000.0
2007-10-02 17:32:00,1.6638,1.6638,1.66375,1.6638,148800000.0
2007-10-02 17:33:00,1.6638,1.6639,1.6638,1.66385,823900007.0
2007-10-02 17:34:00,1.66385,1.6641,1.66375,1.6641,812799986.0
2007-10-02 17:35:00,1.664,1.6641,1.664,1.664,544800012.0
2007-10-02 17:36:00,1.664,1.6643,1.664,1.6641,703100000.0
2007-10-02 17:37:00,1.6641,1.6642,1.66405,1.66415,1161100007.0
2007-10-02 17:38:00,1.66415,1.66415,1.664,1.664,1526400010.0
2007-10-02 17:39:00,1.664,1.6643,1.664,1.6643,1016399992.0
2007-10-02 17:40:00,1.66425,1.6645,1.66425,1.6644,1211199997.0
2007-10-02 17:41:00,1.6644,1.6645,1.6642,1.6645,343099998.0
2007-10-02 17:42:00,1.6645,1.6645,1.6643,1.6644,765900003.0
2007-10-02 17:43:00,1.6644,1.6644,1.6643,1.6643,1300199992.0
2007-10-02 17:44:00,1.6643,1.6643,1.6643,1.6643,80000001.0
2007-10-02 17:45:00,1.6643,1.6643,1.6643,1.6643,176799996.0
2007-10-02 17:46:00,1.6643,1.6643,1.6643,1.6643,245599998.0
2007-10-02 17:47:00,1.6643,1.6643,1.6642,1.6642,215199999.0
2007-10-02 17:48:00,1.6642,1.6643,1.66415,1.6642,395399999.0
2007-10-02 17:49:00,1.6642,1.6642,1.6642,1.6642,421599997.0
2007-10-02 17:50:00,1.6642,1.6642,1.66395,1.6642,663000005.0
2007-10-02 17:51:00,1.664,1.6641,1.66395,1.6641,904899996.0
2007-10-02 17:52:00,1.6641,1.6642,1.66395,1.6642,679899999.0
2007-10-02 17:53:00,1.6642,1.6642,1.66415,1.6642,289199999.0
2007-10-02 17:54:00,1.6642,1.6642,1.6642,1.6642,168000000.0
2007-10-02 17:55:00,1.6642,1.6642,1.66415,1.66415,224000000.0
2007-10-02 17:56:00,1.6641,1.6642,1.664,1.6642,1470200003.0
2007-10-02 17:57:00,1.6643,1.6643,1.66395,1.664,1470200003.0
2007-10-02 17:58:00,1.664,1.6642,1.664,1.66405,1927800019.0
2007-10-02 17:59:00,1.66405,1.6641,1.66405,1.6641,1029200004.0
2007-10-02 18:00:00,1.6641,1.6641,1.664,1.664,1094400003.0
2007-10-02 18:01:00,1.66395,1.664,1.66365,1.6637,2127499989.0
2007-10-02 18:02:00,1.6637,1.6638,1.6636,1.6637,1957199992.0
2007-10-02 18:03:00,1.6637,1.6637,1.6636,1.6637,1257799994.0
2007-10-02 18:04:00,1.6638,1.6638,1.6637,1.6637,700500003.0
2007-10-02 18:05:00,1.6637,1.6637,1.66355,1.6636,700500003.0
2007-10-02 18:06:00,1.6637,1.66375,1.66355,1.6637,1303599991.0
2007-10-02 18:07:00,1.6636,1.6637,1.6636,1.6637,628600004.0
2007-10-02 18:08:00,1.6637,1.6637,1.66365,1.6637,628600004.0
2007-10-02 18:09:00,1.6638,1.6638,1.6637,1.6637,1389700031.0
2007-10-02 18:10:00,1.6637,1.6638,1.66365,1.6638,633599996.0
2007-10-02 18:11:00,1.6638,1.6639,1.6638,1.6639,1018100009.0
2007-10-02 18:12:00,1.6639,1.6639,1.66385,1.66385,852599991.0
2007-10-02 18:13:00,1.66385,1.664,1.66375,1.66385,657200001.0
2007-10-02 18:14:00,1.66385,1.6639,1.66385,1.6639,685900010.0
2007-10-02 18:15:00,1.6639,1.664,1.6638,1.6638,2124000013.0
2007-10-02 18:16:00,1.6638,1.6638,1.6637,1.6637,319800001.0
2007-10-02 18:17:00,1.6637,1.6637,1.6636,1.6636,505699995.0
2007-10-02 18:18:00,1.6637,1.6637,1.66355,1.66355,632399999.0
2007-10-02 18:19:00,1.66355,1.66375,1.66355,1.6636,1023325003.0
2007-10-02 18:20:00,1.6636,1.6638,1.66355,1.6636,1156399994.0
2007-10-02 18:21:00,1.6637,1.6637,1.66365,1.6637,550400012.0
2007-10-02 18:22:00,1.6637,1.66375,1.6636,1.6637,1418500016.0
2007-10-02 18:23:00,1.6637,1.66395,1.66365,1.66395,964000004.0
2007-10-02 18:24:00,1.66395,1.66395,1.6639,1.6639,377599995.0
2007-10-02 18:25:00,1.6639,1.6639,1.6639,1.6639,171900000.0
2007-10-02 18:26:00,1.6639,1.6639,1.66375,1.6638,495800000.0
2007-10-02 18:27:00,1.6638,1.6639,1.6638,1.6639,232500003.0
2007-10-02 18:28:00,1.6639,1.6639,1.6639,1.6639,225200001.0
2007-10-02 18:29:00,1.6639,1.664,1.6638,1.664,403400001.0
2007-10-02 18:30:00,1.664,1.6641,1.6639,1.6639,1182499964.0
2007-10-02 18:31:00,1.6639,1.664,1.6637,1.6637,1231099993.0
2007-10-02 18:32:00,1.6637,1.6637,1.6636,1.66365,1665100005.0
2007-10-02 18:33:00,1.6637,1.6638,1.66355,1.6638,993399989.0
2007-10-02 18:34:00,1.6638,1.6638,1.66355,1.6636,1166400002.0
2007-10-02 18:35:00,1.66355,1.6636,1.6635,1.66355,1182599989.0
2007-10-02 18:36:00,1.6636,1.6636,1.6635,1.6636,503300004.0
2007-10-02 18:37:00,1.6636,1.66375,1.6636,1.66375,797599998.0
2007-10-02 18:38:00,1.66375,1.66375,1.66345,1.6636,2048000014.0
2007-10-02 18:39:00,1.6636,1.6637,1.6635,1.6637,891900000.0
2007-10-02 18:40:00,1.6637,1.6638,1.66365,1.66375,305999998.0
2007-10-02 18:41:00,1.66375,1.6638,1.6636,1.66375,907800000.0
2007-10-02 18:42:00,1.66375,1.6638,1.66365,1.66375,577600004.0
2007-10-02 18:43:00,1.66385,1.66395,1.66375,1.66385,1594099995.0
2007-10-02 18:44:00,1.66385,1.66385,1.66375,1.6638,428900001.0
2007-10-02 18:45:00,1.66385,1.664,1.66375,1.664,784399998.0
2007-10-02 18:46:00,1.664,1.664,1.6639,1.66395,786500000.0
2007-10-02 18:47:00,1.6639,1.664,1.6637,1.6637,516400002.0
2007-10-02 18:48:00,1.6637,1.6637,1.66355,1.6637,408599999.0
2007-10-02 18:49:00,1.6637,1.66375,1.66365,1.66375,1688899996.0
2007-10-02 18:50:00,1.66375,1.6638,1.6637,1.66375,914400003.0
2007-10-02 18:51:00,1.66375,1.6638,1.66365,1.66375,635199995.0
2007-10-02 18:52:00,1.66375,1.6638,1.66355,1.66355,397500000.0
2007-10-02 18:53:00,1.66355,1.66355,1.66315,1.6632,1615200002.0
2007-10-02 18:54:00,1.6632,1.6633,1.6632,1.66325,621299985.0
2007-10-02 18:55:00,1.66325,1.6633,1.66315,1.66325,566600000.0
2007-10-02 18:56:00,1.66325,1.6634,1.66325,1.66335,132000000.0
2007-10-02 18:57:00,1.66335,1.6634,1.66335,1.6634,173600000.0
2007-10-02 18:58:00,1.6634,1.6635,1.6634,1.6634,633800004.0
2007-10-02 18:59:00,1.66345,1.6635,1.66325,1.66325,328700003.0
2007-10-02 19:00:00,1.6633,1.6634,1.6633,1.6634,639599987.0
2007-10-02 19:01:00,1.66345,1.6635,1.66345,1.6635,150300000.0
2007-10-02 19:02:00,1.6635,1.6635,1.6635,1.6635,70600000.0
2007-10-02 19:03:00,1.6635,1.6635,1.6635,1.6635,170400000.0
2007-10-02 19:04:00,1.6635,1.6635,1.6632,1.6635,1012000006.0
2007-10-02 19:05:00,1.6635,1.6635,1.6634,1.6634,104700000.0
2007-10-02 19:06:00,1.6634,1.6634,1.6632,1.6634,1976000011.0
2007-10-02 19:07:00,1.6634,1.6634,1.6632,1.66325,578999998.0
2007-10-02 19:08:00,1.66325,1.6634,1.66325,1.6634,363700005.0
2007-10-02 19:09:00,1.6634,1.6634,1.6632,1.66325,759899994.0
2007-10-02 19:10:00,1.6632,1.6633,1.6632,1.6632,1102999997.0
2007-10-02 19:11:00,1.6632,1.6632,1.6631,1.6631,509600001.0
2007-10-02 19:12:00,1.6631,1.6633,1.66305,1.6632,512100000.0
2007-10-02 19:13:00,1.66315,1.6633,1.66305,1.6633,1127000002.0
2007-10-02 19:14:00,1.6633,1.6633,1.6631,1.66315,618899997.0
2007-10-02 19:15:00,1.66315,1.6632,1.6631,1.6631,1322099991.0
2007-10-02 19:16:00,1.6631,1.6631,1.66295,1.6631,584799998.0
2007-10-02 19:17:00,1.6631,1.6633,1.6631,1.6633,445599993.0
2007-10-02 19:18:00,1.6633,1.6633,1.6632,1.6632,139700000.0
2007-10-02 19:19:00,1.6632,1.6632,1.66275,1.66275,637599997.0
2007-10-02 19:20:00,1.66275,1.6628,1.66265,1.6627,1073400000.0
2007-10-02 19:21:00,1.6627,1.6627,1.66255,1.6626,935399990.0
2007-10-02 19:22:00,1.6626,1.6627,1.6626,1.6627,121600000.0
2007-10-02 19:23:00,1.6627,1.6628,1.66265,1.66275,716400003.0
2007-10-02 19:24:00,1.6628,1.6629,1.66275,1.6628,867699990.0
2007-10-02 19:25:00,1.6628,1.6628,1.6628,1.6628,151900000.0
2007-10-02 19:26:00,1.6628,1.6628,1.66265,1.6628,1355600014.0
2007-10-02 19:27:00,1.6628,1.6629,1.6627,1.6629,1591699999.0
2007-10-02 19:28:00,1.6628,1.663,1.6628,1.6629,1281100012.0
2007-10-02 19:29:00,1.6629,1.6629,1.6625,1.6627,1536900006.0
2007-10-02 19:30:00,1.6627,1.6631,1.66265,1.6631,1287399992.0
2007-10-02 19:31:00,1.6631,1.6631,1.66285,1.66285,746200005.0
2007-10-02 19:32:00,1.6628,1.6629,1.6626,1.6626,1816899994.0
2007-10-02 19:33:00,1.6626,1.66275,1.6626,1.6627,483400003.0
2007-10-02 19:34:00,1.6627,1.6627,1.6627,1.6627,1247899986.0
2007-10-02 19:35:00,1.6627,1.6627,1.6626,1.6626,838600001.0
2007-10-02 19:36:00,1.6626,1.6626,1.6625,1.6625,1029599994.0
2007-10-02 19:37:00,1.6625,1.6626,1.6625,1.6626,394400001.0
2007-10-02 19:38:00,1.6626,1.6627,1.6625,1.6626,1868899996.0
2007-10-02 19:39:00,1.6626,1.6627,1.6626,1.6626,344000000.0
2007-10-02 19:40:00,1.6626,1.6627,1.66255,1.6626,410299998.0
2007-10-02 19:41:00,1.6626,1.6627,1.6626,1.6627,356799999.0
2007-10-02 19:42:00,1.6627,1.6627,1.6626,1.6626,722400009.0
2007-10-02 19:43:00,1.6626,1.6626,1.6626,1.6626,403599996.0
2007-10-02 19:44:00,1.6626,1.6626,1.6626,1.6626,343399987.0
2007-10-02 19:45:00,1.6627,1.6627,1.6626,1.6626,1303799992.0
2007-10-02 19:46:00,1.6626,1.6626,1.6626,1.6626,472200008.0
2007-10-02 19:47:00,1.6626,1.6627,1.6626,1.6627,1106199989.0
2007-10-02 19:48:00,1.6627,1.6628,1.6627,1.6628,798800003.0
2007-10-02 19:49:00,1.6628,1.6629,1.66275,1.66275,804500001.0
2007-10-02 19:50:00,1.6628,1.663,1.6628,1.6629,732800000.0
2007-10-02 19:51:00,1.6629,1.6629,1.66275,1.6629,854099995.0
2007-10-02 19:52:00,1.6629,1.663,1.6629,1.66295,191999999.0
2007-10-02 19:53:00,1.66295,1.663,1.66295,1.663,603599999.0
2007-10-02 19:54:00,1.663,1.6633,1.663,1.663,1226799994.0
2007-10-02 19:55:00,1.66305,1.6632,1.663,1.6631,967300000.0
2007-10-02 19:56:00,1.6632,1.6633,1.6632,1.6632,58700000.0
2007-10-02 19:57:00,1.6632,1.6633,1.6632,1.6633,921399997.0
2007-10-02 19:58:00,1.6633,1.6633,1.66315,1.6632,312200003.0
2007-10-02 19:59:00,1.6632,1.66325,1.66315,1.66325,437500005.0
2007-10-02 20:00:00,1.66325,1.6634,1.66315,1.6634,350699995.0
2007-10-02 20:01:00,1.6634,1.6634,1.6633,1.6633,629100000.0
2007-10-02 20:02:00,1.6633,1.6633,1.6631,1.6631,941799995.0
2007-10-02 20:03:00,1.66315,1.6632,1.6631,1.6631,887300017.0
2007-10-02 20:04:00,1.6631,1.6632,1.6631,1.6632,520800000.0
2007-10-02 20:05:00,1.6632,1.6634,1.6631,1.6634,918800004.0
2007-10-02 20:06:00,1.6634,1.6634,1.6632,1.6632,668700004.0
2007-10-02 20:07:00,1.6632,1.6633,1.6632,1.66325,337100005.0
2007-10-02 20:08:00,1.66325,1.6634,1.66325,1.6633,227800002.0
2007-10-02 20:09:00,1.6633,1.6634,1.6633,1.6633,309800000.0
2007-10-02 20:10:00,1.6633,1.66335,1.6633,1.66335,78800001.0
2007-10-02 20:11:00,1.66335,1.6635,1.66335,1.6634,1370899990.0
2007-10-02 20:12:00,1.6634,1.6635,1.6634,1.6635,86100001.0
2007-10-02 20:13:00,1.6635,1.66355,1.66345,1.66355,371099996.0
2007-10-02 20:14:00,1.6635,1.6636,1.66345,1.6635,941000015.0
2007-10-02 20:15:00,1.66355,1.6637,1.66355,1.6637,1356300004.0
2007-10-02 20:16:00,1.6637,1.6637,1.66345,1.6636,998700005.0
2007-10-02 20:17:00,1.6636,1.6636,1.66355,1.66355,375600000.0
2007-10-02 20:18:00,1.6636,1.6636,1.66355,1.6636,174299997.0
2007-10-02 20:19:00,1.6636,1.66365,1.6636,1.6636,619100009.0
2007-10-02 20:20:00,1.6636,1.66365,1.66355,1.6636,303000000.0
2007-10-02 20:21:00,1.6636,1.6636,1.66345,1.6635,621900000.0
2007-10-02 20:22:00,1.6635,1.6637,1.6635,1.6637,470099999.0
2007-10-02 20:23:00,1.6637,1.6637,1.6637,1.6637,87200000.0
2007-10-02 20:24:00,1.6637,1.6639,1.6637,1.6638,551100000.0
2007-10-02 20:25:00,1.66385,1.664,1.6638,1.6639,714299999.0
2007-10-02 20:26:00,1.6639,1.66395,1.6638,1.6638,918599991.0
2007-10-02 20:27:00,1.6638,1.66385,1.66375,1.66375,1310000007.0
2007-10-02 20:28:00,1.66375,1.6638,1.6636,1.6636,1526400005.0
2007-10-02 20:29:00,1.6636,1.66365,1.6636,1.6636,428600000.0
2007-10-02 20:30:00,1.6636,1.6636,1.66355,1.6636,723400000.0
2007-10-02 20:31:00,1.66355,1.6636,1.66355,1.6636,81100001.0
2007-10-02 20:32:00,1.6636,1.66365,1.6636,1.6636,251700000.0
2007-10-02 20:33:00,1.6636,1.6636,1.6634,1.6635,814399998.0
2007-10-02 20:34:00,1.6635,1.6636,1.6635,1.6635,173400000.0
2007-10-02 20:35:00,1.6635,1.6635,1.6634,1.6634,214400000.0
2007-10-02 20:36:00,1.6634,1.6634,1.6633,1.6633,583300002.0
2007-10-02 20:37:00,1.6633,1.66335,1.6633,1.6633,907299987.0
2007-10-02 20:38:00,1.6633,1.6634,1.66305,1.6632,1465100011.0
2007-10-02 20:39:00,1.6632,1.6632,1.66305,1.66315,1281500031.0
2007-10-02 20:40:00,1.6632,1.6632,1.66315,1.66315,21600000.0
2007-10-02 20:41:00,1.6632,1.6632,1.66315,1.66315,146899999.0
2007-10-02 20:42:00,1.6632,1.6632,1.6632,1.6632,66400000.0
2007-10-02 20:43:00,1.6632,1.6632,1.66315,1.6632,229999997.0
2007-10-02 20:44:00,1.6632,1.6632,1.6631,1.66315,228599999.0
2007-10-02 20:45:00,1.66315,1.66355,1.66305,1.6635,1056799990.0
2007-10-02 20:46:00,1.6635,1.66365,1.66345,1.66345,552800006.0
2007-10-02 20:47:00,1.6635,1.6635,1.66335,1.6634,897800009.0
2007-10-02 20:48:00,1.6634,1.6635,1.6633,1.66345,609900005.0
2007-10-02 20:49:00,1.6636,1.6636,1.6634,1.66345,705600010.0
2007-10-02 20:50:00,1.6634,1.66355,1.6634,1.6635,1860200006.0
2007-10-02 20:51:00,1.6635,1.6636,1.6635,1.6635,548500004.0
2007-10-02 20:52:00,1.66355,1.66365,1.6634,1.66345,1054699997.0
2007-10-02 20:53:00,1.6635,1.6635,1.66345,1.6635,76000000.0
2007-10-02 20:54:00,1.6635,1.6635,1.6635,1.6635,32000000.0
2007-10-02 20:55:00,1.6635,1.6635,1.66345,1.6635,24000000.0
2007-10-02 20:56:00,1.6635,1.6639,1.6635,1.6637,978200000.0
2007-10-02 20:57:00,1.6637,1.6639,1.6637,1.6639,916399987.0
2007-10-02 20:58:00,1.6639,1.6641,1.6639,1.6641,723499996.0
2007-10-02 20:59:00,1.6641,1.6645,1.664,1.6645,1983199999.0
2007-10-02 21:00:00,1.6646,1.6648,1.6642,1.6642,1483799994.0
2007-10-02 21:01:00,1.66425,1.6643,1.664,1.6641,1483799994.0
2007-10-02 21:02:00,1.66405,1.6642,1.6639,1.6639,1349500008.0
2007-10-02 21:03:00,1.6639,1.66395,1.6637,1.66385,1996700006.0
2007-10-02 21:04:00,1.6639,1.6639,1.6639,1.6639,755900013.0
2007-10-02 21:05:00,1.6639,1.66395,1.66385,1.6639,813300003.0
2007-10-02 21:06:00,1.6639,1.66405,1.66385,1.66385,402200008.0
2007-10-02 21:07:00,1.6639,1.664,1.66385,1.6639,722799999.0
2007-10-02 21:08:00,1.6639,1.6639,1.66385,1.66385,131800000.0
2007-10-02 21:09:00,1.66385,1.664,1.6637,1.6639,1483100005.0
2007-10-02 21:10:00,1.664,1.6641,1.664,1.6641,253099997.0
2007-10-02 21:11:00,1.66405,1.6641,1.6639,1.66405,534199996.0
2007-10-02 21:12:00,1.66405,1.6641,1.664,1.6641,328100001.0
2007-10-02 21:13:00,1.66405,1.66405,1.6636,1.6637,844400012.0
2007-10-02 21:14:00,1.6637,1.6638,1.6637,1.6637,223300004.0
2007-10-02 21:15:00,1.6637,1.6638,1.66365,1.6638,1330100032.0
2007-10-02 21:16:00,1.6638,1.66385,1.66375,1.66385,18300000.0
2007-10-02 21:17:00,1.66385,1.664,1.66385,1.6639,306600000.0
2007-10-02 21:18:00,1.6639,1.6639,1.6638,1.6638,286800000.0
2007-10-02 21:19:00,1.66385,1.6639,1.6638,1.6638,119499999.0
2007-10-02 21:20:00,1.6638,1.6638,1.6638,1.6638,247699998.0
2007-10-02 21:21:00,1.6638,1.6638,1.6638,1.6638,113000000.0
2007-10-02 21:22:00,1.6638,1.6638,1.66375,1.6638,76600000.0
2007-10-02 21:23:00,1.66375,1.6638,1.66375,1.66375,139700000.0
2007-10-02 21:24:00,1.66375,1.6638,1.66375,1.6638,79599999.0
2007-10-02 21:25:00,1.6638,1.6638,1.6638,1.6638,40000000.0
2007-10-02 21:26:00,1.6638,1.6638,1.66355,1.6636,610400012.0
2007-10-02 21:27:00,1.6636,1.6636,1.66355,1.6636,186700000.0
2007-10-02 21:28:00,1.6636,1.6636,1.6635,1.66355,191100002.0
2007-10-02 21:29:00,1.6636,1.6636,1.6635,1.6635,174900000.0
2007-10-02 21:30:00,1.6635,1.6635,1.6635,1.6635,10400000.0
2007-10-02 21:31:00,1.66345,1.66345,1.66315,1.66315,1290100009.0
2007-10-02 21:32:00,1.66315,1.6632,1.66315,1.6632,38399999.0
2007-10-02 21:33:00,1.6632,1.6632,1.6632,1.6632,30000001.0
2007-10-02 21:34:00,1.6632,1.6632,1.66315,1.66315,260700003.0
2007-10-02 21:35:00,1.66315,1.6632,1.66315,1.6632,774000006.0
2007-10-02 21:36:00,1.6632,1.6632,1.6632,1.6632,1336599996.0
2007-10-02 21:37:00,1.6632,1.6632,1.6632,1.6632,689599986.0
2007-10-02 21:38:00,1.6632,1.6632,1.6632,1.6632,614499980.0
2007-10-02 21:39:00,1.6632,1.6632,1.6632,1.6632,217700001.0
2007-10-02 21:40:00,1.6632,1.6637,1.6632,1.6636,580999998.0
2007-10-02 21:41:00,1.6636,1.6636,1.66355,1.6636,257500000.0
2007-10-02 21:42:00,1.6636,1.6636,1.6636,1.6636,73100000.0
2007-10-02 21:43:00,1.6636,1.6638,1.6636,1.66375,348800005.0
2007-10-02 21:44:00,1.6638,1.6639,1.6637,1.66375,317399993.0
2007-10-02 21:45:00,1.6638,1.6638,1.66375,1.66375,151699998.0
2007-10-02 21:46:00,1.6638,1.6638,1.6638,1.6638,61200000.0
2007-10-02 21:47:00,1.6638,1.6638,1.66375,1.6638,158000000.0
2007-10-02 21:48:00,1.6638,1.6638,1.66365,1.6638,401699999.0
2007-10-02 21:49:00,1.6638,1.66385,1.6638,1.6638,96799998.0
2007-10-02 21:51:00,1.6638,1.6638,1.66375,1.66375,219899998.0
2007-10-02 21:52:00,1.6638,1.6638,1.6636,1.6636,311800001.0
2007-10-02 21:53:00,1.6636,1.6637,1.6636,1.6637,1319800022.0
2007-10-02 21:54:00,1.6637,1.6637,1.6636,1.66365,1003900007.0
2007-10-02 21:55:00,1.6637,1.6637,1.66365,1.66365,423600008.0
2007-10-02 21:56:00,1.66365,1.66365,1.66355,1.6636,676499991.0
2007-10-02 21:57:00,1.6636,1.6636,1.6632,1.6632,1160799999.0
2007-10-02 21:58:00,1.6632,1.66335,1.6631,1.6633,648600003.0
2007-10-02 21:59:00,1.6633,1.6634,1.66325,1.66325,1537000027.0
2007-10-02 22:00:00,1.6634,1.6635,1.6631,1.6632,900000004.0
2007-10-02 22:01:00,1.6633,1.6633,1.6631,1.6632,1630299995.0
2007-10-02 22:02:00,1.6632,1.66335,1.6631,1.66335,1074199995.0
2007-10-02 22:03:00,1.66335,1.66335,1.6631,1.6632,217600001.0
2007-10-02 22:04:00,1.6632,1.6633,1.6632,1.6632,652200002.0
2007-10-02 22:05:00,1.6632,1.6637,1.6632,1.6635,1574100003.0
2007-10-02 22:06:00,1.6635,1.6638,1.66345,1.6638,183899998.0
2007-10-02 22:07:00,1.6638,1.6638,1.6634,1.6634,757599987.0
2007-10-02 22:08:00,1.6634,1.6634,1.6634,1.6634,3400000.0
2007-10-02 22:09:00,1.6634,1.6634,1.66315,1.66315,92799999.0
2007-10-02 22:10:00,1.6632,1.6632,1.66315,1.6632,61499999.0
2007-10-02 22:11:00,1.6632,1.6633,1.6632,1.6632,16400000.0
2007-10-02 22:12:00,1.6632,1.6632,1.6632,1.6632,11500000.0
2007-10-02 22:13:00,1.66241,1.66299,1.66241,1.66299,730399991.0
2007-10-02 22:14:00,1.6632,1.6634,1.6632,1.6632,173800000.0
2007-10-02 22:15:00,1.6632,1.6632,1.663,1.663,293799999.0
2007-10-02 22:16:00,1.663,1.663,1.6628,1.663,522099998.0
2007-10-02 22:17:00,1.66295,1.6631,1.66295,1.6631,51000000.0
2007-10-02 22:18:00,1.663,1.663,1.6628,1.663,433600002.0
2007-10-02 22:19:00,1.6629,1.6631,1.6628,1.6631,456799997.0
2007-10-02 22:20:00,1.6631,1.6631,1.6628,1.663,380900000.0
2007-10-02 22:21:00,1.663,1.663,1.6628,1.6628,531500005.0
2007-10-02 22:22:00,1.6628,1.663,1.6627,1.6628,861099995.0
2007-10-02 22:23:00,1.6629,1.663,1.66275,1.663,235000000.0
2007-10-02 22:24:00,1.663,1.663,1.6628,1.663,533699995.0
2007-10-02 22:25:00,1.663,1.6633,1.6627,1.6629,1564399990.0
2007-10-02 22:26:00,1.6629,1.6629,1.6628,1.6628,257200000.0
2007-10-02 22:27:00,1.6628,1.6628,1.66275,1.6628,105000000.0
2007-10-02 22:28:00,1.6628,1.66295,1.6628,1.6628,224799999.0
2007-10-02 22:29:00,1.6628,1.6629,1.6628,1.6629,72800001.0
2007-10-02 22:30:00,1.6629,1.6629,1.6628,1.6628,304399999.0
2007-10-02 22:31:00,1.6628,1.6628,1.6628,1.6628,20800000.0
2007-10-02 22:32:00,1.6628,1.6628,1.6628,1.6628,41800000.0
2007-10-02 22:33:00,1.6628,1.6628,1.6627,1.6627,300600002.0
2007-10-02 22:34:00,1.6628,1.6632,1.66275,1.6632,588200005.0
2007-10-02 22:35:00,1.6632,1.6632,1.6628,1.6628,711300001.0
2007-10-02 22:36:00,1.6628,1.663,1.6628,1.6629,264899998.0
2007-10-02 22:37:00,1.6629,1.663,1.66285,1.663,170799997.0
2007-10-02 22:38:00,1.663,1.663,1.663,1.663,30400000.0
2007-10-02 22:39:00,1.663,1.663,1.66295,1.663,42500000.0
2007-10-02 22:40:00,1.663,1.663,1.663,1.663,73600000.0
2007-10-02 22:41:00,1.663,1.663,1.663,1.663,53600000.0
2007-10-02 22:42:00,1.663,1.663,1.663,1.663,3200000.0
2007-10-02 22:43:00,1.66263,1.66282,1.66261,1.66282,495400003.0
2007-10-02 22:44:00,1.66295,1.663,1.6629,1.663,158400000.0
2007-10-02 22:45:00,1.663,1.6632,1.663,1.6631,878900011.0
2007-10-02 22:46:00,1.6631,1.6631,1.663,1.6631,349599997.0
2007-10-02 22:47:00,1.6631,1.6633,1.6631,1.6631,406600005.0
2007-10-02 22:48:00,1.6631,1.6632,1.6631,1.6632,156100002.0
2007-10-02 22:49:00,1.6632,1.6632,1.663,1.6631,336400005.0
2007-10-02 22:50:00,1.6631,1.6631,1.663,1.663,147200000.0
2007-10-02 22:51:00,1.663,1.663,1.6629,1.663,188299999.0
2007-10-02 22:52:00,1.663,1.6631,1.6629,1.6629,169199998.0
2007-10-02 22:53:00,1.6631,1.6631,1.6631,1.6631,3200000.0
2007-10-02 22:54:00,1.663,1.6631,1.663,1.6631,113600001.0
2007-10-02 22:55:00,1.6631,1.6631,1.663,1.6631,226799998.0
2007-10-02 22:56:00,1.6631,1.6631,1.6631,1.6631,136800001.0
2007-10-02 22:57:00,1.663,1.6631,1.663,1.663,437700009.0
2007-10-02 22:58:00,1.663,1.6631,1.663,1.6631,41200001.0
2007-10-02 22:59:00,1.6631,1.6631,1.663,1.663,17600000.0
2007-10-02 23:00:00,1.6629,1.6629,1.6626,1.6626,718899999.0
2007-10-02 23:01:00,1.6627,1.6627,1.6627,1.6627,39800000.0
2007-10-02 23:02:00,1.6627,1.6628,1.6627,1.6628,84500000.0
2007-10-02 23:03:00,1.6628,1.6628,1.6625,1.6626,97400000.0
2007-10-02 23:04:00,1.6625,1.6627,1.6625,1.6627,49500000.0
2007-10-02 23:05:00,1.6627,1.6629,1.6626,1.6629,217600000.0
2007-10-02 23:06:00,1.6628,1.6629,1.6628,1.6628,217599999.0
2007-10-02 23:07:00,1.6628,1.6628,1.6628,1.6628,58400000.0
2007-10-02 23:08:00,1.6628,1.6628,1.6627,1.6628,117000003.0
2007-10-02 23:09:00,1.6628,1.663,1.6628,1.663,72800000.0
2007-10-02 23:10:00,1.663,1.663,1.663,1.663,1800000.0
2007-10-02 23:11:00,1.663,1.663,1.6629,1.663,27400001.0
2007-10-02 23:12:00,1.6629,1.6629,1.6628,1.6629,197599994.0
2007-10-02 23:13:00,1.6629,1.6629,1.6628,1.6629,228199996.0
2007-10-02 23:14:00,1.6628,1.6628,1.6628,1.6628,96199996.0
2007-10-02 23:15:00,1.6628,1.6629,1.6628,1.6629,452099998.0
2007-10-02 23:16:00,1.6629,1.6629,1.6628,1.6629,44699999.0
2007-10-02 23:17:00,1.6629,1.663,1.6629,1.663,8000000.0
2007-10-02 23:18:00,1.663,1.663,1.663,1.663,3200000.0
2007-10-02 23:19:00,1.663,1.663,1.6629,1.6629,8000000.0
2007-10-02 23:20:00,1.663,1.663,1.663,1.663,8000000.0
2007-10-02 23:21:00,1.663,1.663,1.663,1.663,3200000.0
2007-10-02 23:22:00,1.663,1.663,1.663,1.663,9800000.0
2007-10-02 23:23:00,1.663,1.663,1.6629,1.663,27800000.0
2007-10-02 23:24:00,1.663,1.663,1.663,1.663,3200000.0
2007-10-02 23:25:00,1.663,1.6631,1.6629,1.6629,21600000.0
2007-10-02 23:26:00,1.6629,1.6629,1.6628,1.6628,219600000.0
2007-10-02 23:27:00,1.6629,1.6629,1.6629,1.6629,11200000.0
2007-10-02 23:28:00,1.6629,1.6632,1.6629,1.663,116200001.0
2007-10-02 23:29:00,1.663,1.663,1.6628,1.6628,147400000.0
2007-10-02 23:30:00,1.6627,1.6628,1.6627,1.6627,218699998.0
2007-10-02 23:31:00,1.6628,1.663,1.6626,1.6628,511200001.0
2007-10-02 23:32:00,1.66277,1.66277,1.66242,1.66246,826900003.0
2007-10-02 23:33:00,1.663,1.6636,1.663,1.6636,152800001.0
2007-10-02 23:34:00,1.6634,1.6637,1.663,1.6632,957700010.0
2007-10-02 23:35:00,1.6632,1.6633,1.6632,1.6632,211600001.0
2007-10-02 23:36:00,1.6632,1.6633,1.6631,1.6633,403199997.0
2007-10-02 23:37:00,1.6633,1.6633,1.6632,1.6633,338300010.0
2007-10-02 23:38:00,1.6633,1.6633,1.663,1.6631,193499999.0
2007-10-02 23:39:00,1.66305,1.6632,1.66295,1.6631,238700000.0
2007-10-02 23:40:00,1.6631,1.6631,1.6629,1.663,660200012.0
2007-10-02 23:41:00,1.663,1.663,1.66285,1.66285,257100007.0
2007-10-02 23:42:00,1.6629,1.663,1.6628,1.663,168000000.0
2007-10-02 23:43:00,1.663,1.663,1.663,1.663,144800000.0
2007-10-02 23:44:00,1.663,1.663,1.66295,1.663,132700000.0
2007-10-02 23:45:00,1.663,1.6632,1.663,1.6631,102400002.0
2007-10-02 23:46:00,1.6631,1.6632,1.6631,1.6632,8400000.0
2007-10-02 23:47:00,1.6633,1.6633,1.6633,1.6633,71700000.0
2007-10-02 23:48:00,1.6634,1.66355,1.6633,1.6633,135200000.0
2007-10-02 23:49:00,1.66293,1.66303,1.66293,1.66303,389399990.0
2007-10-02 23:50:00,1.6633,1.6633,1.6633,1.6633,5400000.0
2007-10-02 23:51:00,1.66293,1.66304,1.66288,1.66288,293800000.0
2007-10-02 23:52:00,1.6632,1.6634,1.6632,1.6634,25200000.0
2007-10-02 23:53:00,1.6634,1.6634,1.6632,1.6632,174600000.0
2007-10-02 23:54:00,1.6633,1.6636,1.6632,1.6633,764500005.0
2007-10-02 23:55:00,1.6633,1.66345,1.6633,1.6634,66100000.0
2007-10-02 23:56:00,1.6634,1.6634,1.66335,1.66335,60800000.0
2007-10-02 23:57:00,1.66345,1.66345,1.6633,1.6633,81600000.0
2007-10-02 23:58:00,1.6633,1.6633,1.6633,1.6633,238400000.0
2007-10-02 23:59:00,1.6633,1.6634,1.6633,1.6633,321899999.0
2007-10-03 00:00:00,1.6633,1.6633,1.6633,1.6633,299999999.0
2007-10-03 00:01:00,1.6633,1.6633,1.6631,1.6632,284000001.0
2007-10-03 00:02:00,1.6633,1.6633,1.663,1.6631,272100007.0
2007-10-03 00:03:00,1.6632,1.6632,1.6632,1.6632,29000000.0
2007-10-03 00:04:00,1.6632,1.6632,1.6628,1.6631,894200001.0
2007-10-03 00:05:00,1.6631,1.6632,1.6629,1.6629,224300001.0
2007-10-03 00:06:00,1.6632,1.6632,1.663,1.6632,49100000.0
2007-10-03 00:07:00,1.6631,1.6631,1.6629,1.6631,493799997.0
2007-10-03 00:08:00,1.6631,1.6631,1.6629,1.6631,214599999.0
2007-10-03 00:09:00,1.6631,1.6631,1.6631,1.6631,5400000.0
2007-10-03 00:10:00,1.663,1.663,1.663,1.663,41100000.0
2007-10-03 00:11:00,1.6631,1.6633,1.6631,1.6632,306099998.0
2007-10-03 00:12:00,1.6632,1.6632,1.6631,1.6632,119500002.0
2007-10-03 00:13:00,1.6632,1.6632,1.663,1.663,92400000.0
2007-10-03 00:14:00,1.6631,1.6632,1.663,1.6631,207799996.0
2007-10-03 00:15:00,1.6632,1.6632,1.6632,1.6632,6600000.0
2007-10-03 00:16:00,1.6632,1.6632,1.6632,1.6632,39600000.0
2007-10-03 00:17:00,1.6632,1.6632,1.6631,1.6632,512400004.0
2007-10-03 00:18:00,1.6632,1.6632,1.6631,1.6631,241400000.0
2007-10-03 00:19:00,1.66288,1.66299,1.6626,1.66298,435000002.0
2007-10-03 00:20:00,1.66277,1.66306,1.66257,1.66306,185600000.0
2007-10-03 00:21:00,1.6632,1.6632,1.6632,1.6632,14800000.0
2007-10-03 00:22:00,1.6632,1.6632,1.6632,1.6632,109600000.0
2007-10-03 00:23:00,1.6632,1.6632,1.6632,1.6632,68600000.0
2007-10-03 00:24:00,1.6632,1.6632,1.6632,1.6632,25600000.0
2007-10-03 00:25:00,1.6632,1.6632,1.6632,1.6632,23000000.0
2007-10-03 00:26:00,1.6632,1.6632,1.6631,1.6631,168300002.0
2007-10-03 00:27:00,1.6632,1.6632,1.6632,1.6632,11400000.0
2007-10-03 00:28:00,1.6632,1.6632,1.6632,1.6632,14400000.0
2007-10-03 00:29:00,1.6632,1.6632,1.6632,1.6632,11400000.0
2007-10-03 00:30:00,1.6632,1.6632,1.6632,1.6632,18000000.0
2007-10-03 00:31:00,1.6632,1.6632,1.6632,1.6632,42000000.0
2007-10-03 00:32:00,1.6632,1.6632,1.6631,1.6631,127900002.0
2007-10-03 00:33:00,1.6631,1.6631,1.6631,1.6631,210300002.0
2007-10-03 00:34:00,1.6632,1.6632,1.6632,1.6632,14400000.0
2007-10-03 00:35:00,1.66292,1.663,1.6629,1.6629,103600004.0
2007-10-03 00:36:00,1.6631,1.6631,1.6631,1.6631,62599998.0
2007-10-03 00:37:00,1.6631,1.6632,1.6631,1.6632,74699999.0
2007-10-03 00:38:00,1.6632,1.6632,1.6631,1.6631,98400003.0
2007-10-03 00:39:00,1.6631,1.6632,1.663,1.6631,542699998.0
2007-10-03 00:40:00,1.6632,1.6632,1.6631,1.6631,36700000.0
2007-10-03 00:41:00,1.6631,1.6631,1.6631,1.6631,139399999.0
2007-10-03 00:42:00,1.6631,1.6631,1.6631,1.6631,66899997.0
2007-10-03 00:43:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-10-03 00:44:00,1.6631,1.6631,1.6631,1.6631,85300000.0
2007-10-03 00:45:00,1.6631,1.6632,1.6631,1.6631,235499999.0
2007-10-03 00:46:00,1.6632,1.6632,1.663,1.6631,733200009.0
2007-10-03 00:47:00,1.6632,1.6632,1.6631,1.6632,71399998.0
2007-10-03 00:48:00,1.6632,1.6633,1.6631,1.6631,97700002.0
2007-10-03 00:49:00,1.66283,1.66287,1.66259,1.66259,493900002.0
2007-10-03 00:50:00,1.66271,1.66287,1.66271,1.66287,52800000.0
2007-10-03 00:51:00,1.66292,1.66298,1.66265,1.66287,50300000.0
2007-10-03 00:52:00,1.6632,1.6632,1.6632,1.6632,6400000.0
2007-10-03 00:53:00,1.6632,1.6632,1.6632,1.6632,9600000.0
2007-10-03 00:54:00,1.66267,1.66294,1.66262,1.66271,203000003.0
2007-10-03 00:55:00,1.6632,1.6632,1.6632,1.6632,9600000.0
2007-10-03 00:56:00,1.66287,1.66287,1.66268,1.66268,289800005.0
2007-10-03 00:57:00,1.6632,1.6632,1.6631,1.6631,108500001.0
2007-10-03 00:58:00,1.6631,1.6631,1.6631,1.6631,569300004.0
2007-10-03 00:59:00,1.6631,1.6631,1.6631,1.6631,190600001.0
2007-10-03 01:00:00,1.6631,1.6632,1.6631,1.6632,116400000.0
2007-10-03 01:01:00,1.6632,1.6632,1.6631,1.6631,158700000.0
2007-10-03 01:02:00,1.6632,1.6632,1.66305,1.66305,109500000.0
2007-10-03 01:03:00,1.6631,1.6631,1.66305,1.66305,44600000.0
2007-10-03 01:04:00,1.66248,1.66285,1.66215,1.66285,1286100014.0
2007-10-03 01:05:00,1.6631,1.6632,1.6631,1.6632,319200005.0
2007-10-03 01:06:00,1.6631,1.6632,1.6631,1.6631,1199199994.0
2007-10-03 01:07:00,1.6631,1.6631,1.66305,1.66305,159900002.0
2007-10-03 01:08:00,1.6631,1.6631,1.663,1.663,196999997.0
2007-10-03 01:09:00,1.66273,1.66273,1.66249,1.6627,180200006.0
2007-10-03 01:10:00,1.663,1.663,1.66295,1.663,159200000.0
2007-10-03 01:11:00,1.663,1.6631,1.663,1.6631,549299993.0
2007-10-03 01:12:00,1.6631,1.6631,1.66305,1.66305,18300000.0
2007-10-03 01:13:00,1.6631,1.6631,1.6631,1.6631,14400000.0
2007-10-03 01:14:00,1.6631,1.6631,1.663,1.66305,135999999.0
2007-10-03 01:15:00,1.6631,1.6631,1.6631,1.6631,28800000.0
2007-10-03 01:16:00,1.6631,1.6631,1.66305,1.6631,153400001.0
2007-10-03 01:17:00,1.6631,1.6631,1.6631,1.6631,49800001.0
2007-10-03 01:18:00,1.6631,1.6631,1.6631,1.6631,24400001.0
2007-10-03 01:19:00,1.6631,1.6631,1.6631,1.6631,27600001.0
2007-10-03 01:20:00,1.6631,1.6631,1.6631,1.6631,61400003.0
2007-10-03 01:21:00,1.66305,1.6632,1.66305,1.6632,234600004.0
2007-10-03 01:22:00,1.6632,1.66335,1.6632,1.6633,120500000.0
2007-10-03 01:23:00,1.6633,1.6633,1.6632,1.66325,68200000.0
2007-10-03 01:24:00,1.66325,1.66325,1.66325,1.66325,5500000.0
2007-10-03 01:25:00,1.66325,1.66325,1.6632,1.6632,45100000.0
2007-10-03 01:26:00,1.66273,1.66299,1.66264,1.66296,1261599993.0
2007-10-03 01:27:00,1.6632,1.66325,1.6632,1.66325,74200000.0
2007-10-03 01:28:00,1.66325,1.6633,1.66325,1.6633,76700000.0
2007-10-03 01:29:00,1.6633,1.6633,1.6632,1.6632,104499998.0
2007-10-03 01:30:00,1.6631,1.6633,1.663,1.6632,666199996.0
2007-10-03 01:31:00,1.6633,1.6633,1.6632,1.66325,218100003.0
2007-10-03 01:32:00,1.6632,1.6633,1.6631,1.6633,510499993.0
2007-10-03 01:33:00,1.6632,1.6633,1.6631,1.66315,833100001.0
2007-10-03 01:34:00,1.6632,1.6632,1.6631,1.6632,229199999.0
2007-10-03 01:35:00,1.6632,1.6632,1.6631,1.6632,235200002.0
2007-10-03 01:36:00,1.6632,1.6632,1.6632,1.6632,5400000.0
2007-10-03 01:37:00,1.6633,1.6633,1.6633,1.6633,54400000.0
2007-10-03 01:38:00,1.6633,1.6633,1.6633,1.6633,6400000.0
2007-10-03 01:39:00,1.6633,1.6633,1.6632,1.6632,310100001.0
2007-10-03 01:40:00,1.6632,1.6632,1.6632,1.6632,29400000.0
2007-10-03 01:41:00,1.6632,1.6633,1.6631,1.6631,90100000.0
2007-10-03 01:42:00,1.6631,1.6632,1.6631,1.6631,116200001.0
2007-10-03 01:43:00,1.66305,1.66305,1.66305,1.66305,29600000.0
2007-10-03 01:44:00,1.66287,1.66297,1.6624,1.66276,60300001.0
2007-10-03 01:45:00,1.6631,1.6631,1.6631,1.6631,104800000.0
2007-10-03 01:46:00,1.6631,1.6632,1.6631,1.6632,108200000.0
2007-10-03 01:47:00,1.6632,1.6632,1.6631,1.6631,74100003.0
2007-10-03 01:48:00,1.6631,1.6631,1.6631,1.6631,86600000.0
2007-10-03 01:49:00,1.6631,1.6632,1.6631,1.6632,273000000.0
2007-10-03 01:50:00,1.6632,1.66325,1.6631,1.6632,327800002.0
2007-10-03 01:51:00,1.6632,1.6632,1.6631,1.6632,130099996.0
2007-10-03 01:52:00,1.6632,1.6632,1.66305,1.6632,479300000.0
2007-10-03 01:53:00,1.6632,1.6632,1.66305,1.6631,123900002.0
2007-10-03 01:54:00,1.6631,1.6631,1.66305,1.6631,69500002.0
2007-10-03 01:55:00,1.6631,1.6631,1.6631,1.6631,1220899970.0
2007-10-03 01:56:00,1.6632,1.6632,1.6631,1.6631,388200001.0
2007-10-03 01:57:00,1.6632,1.6632,1.6631,1.6631,221599997.0
2007-10-03 01:58:00,1.6631,1.6633,1.6631,1.6632,1344000000.0
2007-10-03 01:59:00,1.6632,1.6633,1.6632,1.6633,305399998.0
2007-10-03 02:00:00,1.6633,1.6634,1.6633,1.6634,933299995.0
2007-10-03 02:01:00,1.6634,1.6635,1.6633,1.6634,611599994.0
2007-10-03 02:02:00,1.6633,1.6635,1.6633,1.66345,767699997.0
2007-10-03 02:03:00,1.66345,1.6636,1.6633,1.6634,732600000.0
2007-10-03 02:04:00,1.6634,1.6634,1.6633,1.6633,289300001.0
2007-10-03 02:05:00,1.6633,1.6633,1.6631,1.6633,676400000.0
2007-10-03 02:06:00,1.6633,1.6633,1.6632,1.6632,104300000.0
2007-10-03 02:07:00,1.6633,1.6633,1.6633,1.6633,8000000.0
2007-10-03 02:08:00,1.6633,1.6635,1.6632,1.6632,98500000.0
2007-10-03 02:09:00,1.6633,1.6633,1.6632,1.6633,282400002.0
2007-10-03 02:10:00,1.6633,1.6633,1.6632,1.6632,298600005.0
2007-10-03 02:11:00,1.6632,1.6633,1.6631,1.6632,775600005.0
2007-10-03 02:12:00,1.6632,1.6633,1.6632,1.6632,287099998.0
2007-10-03 02:13:00,1.6631,1.6632,1.6631,1.6632,26100000.0
2007-10-03 02:14:00,1.66265,1.66307,1.6625,1.66287,106899999.0
2007-10-03 02:15:00,1.6632,1.6632,1.6632,1.6632,3200000.0
2007-10-03 02:16:00,1.6632,1.6632,1.6632,1.6632,3200000.0
2007-10-03 02:17:00,1.6632,1.6632,1.6632,1.6632,7200000.0
2007-10-03 02:18:00,1.6632,1.6632,1.6632,1.6632,68800000.0
2007-10-03 02:19:00,1.6632,1.6632,1.6632,1.6632,82400000.0
2007-10-03 02:20:00,1.6632,1.6632,1.6632,1.6632,53600000.0
2007-10-03 02:21:00,1.6632,1.6632,1.6632,1.6632,108800000.0
2007-10-03 02:22:00,1.6632,1.6632,1.6632,1.6632,126400000.0
2007-10-03 02:23:00,1.6632,1.6632,1.66315,1.6632,83900000.0
2007-10-03 02:24:00,1.6632,1.6632,1.6632,1.6632,107700000.0
2007-10-03 02:25:00,1.66223,1.66275,1.66223,1.66275,255899998.0
2007-10-03 02:26:00,1.66263,1.66285,1.66263,1.66284,927700002.0
2007-10-03 02:27:00,1.6632,1.6632,1.6632,1.6632,179200000.0
2007-10-03 02:28:00,1.6632,1.6632,1.66315,1.6632,132999999.0
2007-10-03 02:29:00,1.6632,1.6632,1.6632,1.6632,21600000.0
2007-10-03 02:30:00,1.6632,1.6632,1.6632,1.6632,3200000.0
2007-10-03 02:31:00,1.6632,1.6632,1.6632,1.6632,2400000.0
2007-10-03 02:32:00,1.6632,1.6632,1.6632,1.6632,3200000.0
2007-10-03 02:33:00,1.6632,1.6632,1.6632,1.6632,1600000.0
2007-10-03 02:34:00,1.6631,1.6631,1.6631,1.6631,8000000.0
2007-10-03 02:35:00,1.6631,1.6631,1.6631,1.6631,47200000.0
2007-10-03 02:36:00,1.6631,1.6631,1.6631,1.6631,4000000.0
2007-10-03 02:37:00,1.66233,1.66267,1.66233,1.66263,144500000.0
2007-10-03 02:38:00,1.6631,1.6631,1.6631,1.6631,8000000.0
2007-10-03 02:39:00,1.6631,1.6631,1.6631,1.6631,16000000.0
2007-10-03 02:40:00,1.6631,1.6631,1.6631,1.6631,8000000.0
2007-10-03 02:41:00,1.663,1.6631,1.663,1.6631,118100000.0
2007-10-03 02:42:00,1.6631,1.6631,1.6631,1.6631,42400000.0
2007-10-03 02:43:00,1.6624,1.66284,1.66225,1.66284,158900001.0
2007-10-03 02:44:00,1.6631,1.66325,1.6631,1.6632,254099999.0
2007-10-03 02:45:00,1.6632,1.6632,1.66315,1.66315,279699992.0
2007-10-03 02:46:00,1.6632,1.6632,1.6632,1.6632,211400000.0
2007-10-03 02:47:00,1.6632,1.6632,1.66315,1.66315,182200001.0
2007-10-03 02:48:00,1.6632,1.6632,1.6632,1.6632,92200000.0
2007-10-03 02:49:00,1.6632,1.6632,1.6631,1.6632,433399999.0
2007-10-03 02:50:00,1.6632,1.6632,1.6632,1.6632,246000000.0
2007-10-03 02:51:00,1.6632,1.6635,1.66315,1.66345,265400003.0
2007-10-03 02:52:00,1.6635,1.6635,1.6632,1.6632,923300010.0
2007-10-03 02:53:00,1.6633,1.6633,1.6631,1.6633,216900001.0
2007-10-03 02:54:00,1.6633,1.6633,1.6632,1.6633,324200001.0
2007-10-03 02:55:00,1.6633,1.6633,1.66315,1.66315,360300000.0
2007-10-03 02:56:00,1.6632,1.6633,1.66315,1.6632,818100003.0
2007-10-03 02:57:00,1.6632,1.6634,1.6632,1.6634,290600003.0
2007-10-03 02:58:00,1.6634,1.6634,1.6633,1.6634,175700000.0
2007-10-03 02:59:00,1.6633,1.6636,1.6633,1.6636,525899997.0
2007-10-03 03:00:00,1.6636,1.6637,1.6636,1.6637,627200000.0
2007-10-03 03:01:00,1.6637,1.66375,1.6635,1.6636,835099999.0
2007-10-03 03:02:00,1.6636,1.6638,1.6636,1.66375,1056099994.0
2007-10-03 03:03:00,1.66375,1.66375,1.6637,1.6637,116000001.0
2007-10-03 03:04:00,1.6637,1.66375,1.6637,1.66375,178400001.0
2007-10-03 03:05:00,1.66375,1.6638,1.6637,1.6638,81200000.0
2007-10-03 03:06:00,1.6638,1.6638,1.66365,1.66365,156000000.0
2007-10-03 03:07:00,1.6637,1.6637,1.66365,1.6637,85900000.0
2007-10-03 03:08:00,1.6637,1.6637,1.6636,1.6636,84000000.0
2007-10-03 03:09:00,1.6636,1.6636,1.6634,1.66345,637599997.0
2007-10-03 03:10:00,1.66345,1.6636,1.66345,1.6636,889900013.0
2007-10-03 03:11:00,1.6636,1.6636,1.6636,1.6636,180800001.0
2007-10-03 03:12:00,1.6637,1.6637,1.66365,1.66365,78400000.0
2007-10-03 03:13:00,1.66365,1.66365,1.66335,1.6634,1735300008.0
2007-10-03 03:14:00,1.6635,1.6636,1.6635,1.6635,675199992.0
2007-10-03 03:15:00,1.6635,1.6636,1.6635,1.6636,1930399982.0
2007-10-03 03:16:00,1.6636,1.6636,1.6635,1.6636,390499998.0
2007-10-03 03:17:00,1.6636,1.6636,1.66345,1.66355,412000002.0
2007-10-03 03:18:00,1.6636,1.6636,1.66355,1.66355,203199998.0
2007-10-03 03:19:00,1.6636,1.6637,1.6635,1.6636,450900004.0
2007-10-03 03:20:00,1.6636,1.6637,1.6635,1.6636,495599995.0
2007-10-03 03:21:00,1.6636,1.6636,1.6635,1.6635,1358200008.0
2007-10-03 03:22:00,1.6636,1.6638,1.6634,1.6637,1417199995.0
2007-10-03 03:23:00,1.66355,1.6638,1.6635,1.6638,1417199995.0
2007-10-03 03:24:00,1.6638,1.664,1.6638,1.664,369400002.0
2007-10-03 03:25:00,1.664,1.664,1.6639,1.6639,648599996.0
2007-10-03 03:26:00,1.6639,1.664,1.66385,1.66385,480100003.0
2007-10-03 03:27:00,1.6639,1.664,1.6639,1.664,29600000.0
2007-10-03 03:28:00,1.66395,1.6641,1.66395,1.66395,378499996.0
2007-10-03 03:29:00,1.664,1.6642,1.66395,1.6641,950200001.0
2007-10-03 03:30:00,1.6641,1.6644,1.664,1.6642,1118499996.0
2007-10-03 03:31:00,1.66415,1.6642,1.664,1.6641,1532199986.0
2007-10-03 03:32:00,1.6641,1.6643,1.6641,1.6643,555800007.0
2007-10-03 03:33:00,1.6643,1.6643,1.6639,1.6641,1193399998.0
2007-10-03 03:34:00,1.6641,1.6642,1.6641,1.6642,870100007.0
2007-10-03 03:35:00,1.6642,1.6642,1.6641,1.6641,864399998.0
2007-10-03 03:36:00,1.6641,1.6641,1.664,1.6641,1186900010.0
2007-10-03 03:37:00,1.66415,1.6642,1.66415,1.6642,184099999.0
2007-10-03 03:38:00,1.66415,1.6642,1.66415,1.66415,22400000.0
2007-10-03 03:39:00,1.6642,1.6642,1.6641,1.6642,183700002.0
2007-10-03 03:40:00,1.6642,1.6642,1.6637,1.66385,572200008.0
2007-10-03 03:41:00,1.66385,1.6641,1.6637,1.6641,829199998.0
2007-10-03 03:42:00,1.664,1.664,1.66385,1.6639,390800008.0
2007-10-03 03:43:00,1.664,1.664,1.6637,1.6639,1199899989.0
2007-10-03 03:44:00,1.6638,1.664,1.6636,1.6637,928299994.0
2007-10-03 03:45:00,1.6637,1.6639,1.66355,1.66355,527500001.0
2007-10-03 03:46:00,1.6638,1.66385,1.6636,1.6638,673299999.0
2007-10-03 03:47:00,1.6638,1.6638,1.6636,1.6636,430500000.0
2007-10-03 03:48:00,1.6636,1.6638,1.6636,1.6638,439599995.0
2007-10-03 03:49:00,1.6638,1.6638,1.6636,1.6638,115099999.0
2007-10-03 03:50:00,1.6638,1.66385,1.6637,1.6637,404350001.0
2007-10-03 03:51:00,1.66336,1.66358,1.66333,1.66335,242899999.0
2007-10-03 03:52:00,1.6638,1.66385,1.66375,1.66385,589499999.0
2007-10-03 03:53:00,1.6638,1.66385,1.66375,1.6638,371100007.0
2007-10-03 03:54:00,1.6636,1.6638,1.6635,1.6638,296099999.0
2007-10-03 03:55:00,1.6638,1.6638,1.6638,1.6638,261600000.0
2007-10-03 03:56:00,1.6638,1.6638,1.6638,1.6638,43200000.0
2007-10-03 03:57:00,1.6638,1.66385,1.66375,1.66375,312600010.0
2007-10-03 03:58:00,1.66375,1.6638,1.66375,1.6638,344599991.0
2007-10-03 03:59:00,1.6638,1.6639,1.66375,1.6639,545999994.0
2007-10-03 04:00:00,1.66385,1.6641,1.66385,1.6641,780499996.0
2007-10-03 04:01:00,1.6641,1.6642,1.664,1.6642,1291899994.0
2007-10-03 04:02:00,1.6642,1.6642,1.664,1.664,950999999.0
2007-10-03 04:03:00,1.6641,1.6641,1.6639,1.664,278600008.0
2007-10-03 04:04:00,1.6639,1.6639,1.6638,1.6639,278600008.0
2007-10-03 04:05:00,1.6638,1.6639,1.6634,1.6639,1588699995.0
2007-10-03 04:06:00,1.6639,1.6639,1.6637,1.6639,1690700008.0
2007-10-03 04:07:00,1.6639,1.664,1.6638,1.6638,519200004.0
2007-10-03 04:08:00,1.6639,1.6639,1.6639,1.6639,160400000.0
2007-10-03 04:09:00,1.6639,1.664,1.6636,1.6636,834500017.0
2007-10-03 04:10:00,1.6637,1.6638,1.6636,1.6636,322499997.0
2007-10-03 04:11:00,1.6636,1.6636,1.6635,1.6636,363999998.0
2007-10-03 04:12:00,1.6636,1.6639,1.6636,1.66375,663599996.0
2007-10-03 04:13:00,1.66375,1.6638,1.66365,1.66365,174500000.0
2007-10-03 04:14:00,1.66365,1.6637,1.66365,1.6637,75200000.0
2007-10-03 04:15:00,1.6638,1.6638,1.6637,1.6637,40200000.0
2007-10-03 04:16:00,1.6638,1.6639,1.6637,1.6638,448600011.0
2007-10-03 04:17:00,1.6638,1.664,1.6638,1.6639,505900001.0
2007-10-03 04:18:00,1.6639,1.6639,1.66375,1.66375,430099999.0
2007-10-03 04:19:00,1.6638,1.6638,1.66365,1.6637,450800004.0
2007-10-03 04:20:00,1.6637,1.66385,1.6636,1.6638,1140600003.0
2007-10-03 04:21:00,1.6638,1.66385,1.6637,1.6637,615600003.0
2007-10-03 04:22:00,1.6637,1.6639,1.66365,1.66365,1156100016.0
2007-10-03 04:23:00,1.66365,1.6637,1.66365,1.6637,362900003.0
2007-10-03 04:24:00,1.6638,1.66385,1.66365,1.6638,1294600039.0
2007-10-03 04:25:00,1.6639,1.6639,1.6637,1.6638,307900008.0
2007-10-03 04:26:00,1.6638,1.6638,1.66365,1.6638,703300011.0
2007-10-03 04:27:00,1.6638,1.6638,1.66365,1.66365,795600021.0
2007-10-03 04:28:00,1.66375,1.6639,1.66375,1.6639,52200000.0
2007-10-03 04:29:00,1.6639,1.664,1.6639,1.6639,327200001.0
2007-10-03 04:30:00,1.6639,1.6639,1.66385,1.6639,86599999.0
2007-10-03 04:31:00,1.6639,1.664,1.66385,1.6639,1115700020.0
2007-10-03 04:32:00,1.66385,1.6639,1.66385,1.6639,334500009.0
2007-10-03 04:33:00,1.66385,1.6639,1.66385,1.66385,233600005.0
2007-10-03 04:34:00,1.6639,1.664,1.66385,1.664,712800008.0
2007-10-03 04:35:00,1.664,1.664,1.66395,1.66395,355900000.0
2007-10-03 04:36:00,1.664,1.664,1.66395,1.664,63700000.0
2007-10-03 04:37:00,1.664,1.664,1.664,1.664,71200000.0
2007-10-03 04:38:00,1.664,1.6641,1.66395,1.6641,563499989.0
2007-10-03 04:39:00,1.6641,1.6642,1.66405,1.6641,304099999.0
2007-10-03 04:40:00,1.6641,1.6641,1.6641,1.6641,162900000.0
2007-10-03 04:41:00,1.6641,1.6641,1.6641,1.6641,57199999.0
2007-10-03 04:42:00,1.6641,1.6641,1.6641,1.6641,65300000.0
2007-10-03 04:43:00,1.6641,1.6641,1.6641,1.6641,9500000.0
2007-10-03 04:44:00,1.6641,1.6641,1.664,1.664,578799981.0
2007-10-03 04:45:00,1.6641,1.6641,1.66395,1.66395,511099978.0
2007-10-03 04:46:00,1.664,1.664,1.66395,1.664,168800000.0
2007-10-03 04:47:00,1.664,1.664,1.66395,1.664,135799998.0
2007-10-03 04:48:00,1.664,1.6641,1.6639,1.6641,360600002.0
2007-10-03 04:49:00,1.6641,1.6641,1.6639,1.664,1061499982.0
2007-10-03 04:50:00,1.664,1.664,1.664,1.664,434299997.0
2007-10-03 04:51:00,1.664,1.664,1.6638,1.6639,860299994.0
2007-10-03 04:52:00,1.6639,1.664,1.6639,1.66395,570399995.0
2007-10-03 04:53:00,1.66395,1.66405,1.6639,1.6639,877999970.0
2007-10-03 04:54:00,1.66405,1.66405,1.6639,1.66405,318999987.0
2007-10-03 04:55:00,1.66405,1.66405,1.66385,1.6639,673299986.0
2007-10-03 04:56:00,1.6639,1.66405,1.6639,1.664,305799999.0
2007-10-03 04:57:00,1.664,1.6642,1.6639,1.6642,688600001.0
2007-10-03 04:58:00,1.6642,1.66425,1.664,1.664,470600004.0
2007-10-03 04:59:00,1.6641,1.6641,1.66395,1.664,479100007.0
2007-10-03 05:00:00,1.664,1.6642,1.6639,1.664,267799997.0
2007-10-03 05:01:00,1.664,1.664,1.6639,1.664,1685100016.0
2007-10-03 05:02:00,1.664,1.664,1.664,1.664,110699999.0
2007-10-03 05:03:00,1.664,1.6641,1.664,1.6641,202199997.0
2007-10-03 05:04:00,1.6641,1.6642,1.6641,1.6642,141500000.0
2007-10-03 05:05:00,1.6642,1.6642,1.6642,1.6642,163000001.0
2007-10-03 05:06:00,1.6642,1.6643,1.66415,1.6643,560200003.0
2007-10-03 05:07:00,1.6643,1.6643,1.6642,1.6642,172899999.0
2007-10-03 05:08:00,1.6642,1.6643,1.6642,1.6643,269300004.0
2007-10-03 05:09:00,1.6643,1.6643,1.6642,1.6642,260300008.0
2007-10-03 05:10:00,1.6642,1.6643,1.6642,1.6643,155800004.0
2007-10-03 05:11:00,1.6643,1.6643,1.6641,1.6641,519999998.0
2007-10-03 05:12:00,1.6641,1.6641,1.664,1.6641,772299997.0
2007-10-03 05:13:00,1.6641,1.6641,1.664,1.664,408600003.0
2007-10-03 05:14:00,1.664,1.6642,1.664,1.6641,507699999.0
2007-10-03 05:15:00,1.6641,1.6641,1.664,1.664,714200012.0
2007-10-03 05:16:00,1.664,1.664,1.664,1.664,931700013.0
2007-10-03 05:17:00,1.664,1.664,1.66376,1.66381,97300000.0
2007-10-03 05:18:00,1.664,1.664,1.664,1.664,30500000.0
2007-10-03 05:19:00,1.664,1.664,1.664,1.664,124299999.0
2007-10-03 05:20:00,1.664,1.6641,1.66395,1.6641,564500009.0
2007-10-03 05:21:00,1.6641,1.6641,1.664,1.664,252600003.0
2007-10-03 05:22:00,1.664,1.6641,1.664,1.6641,134100003.0
2007-10-03 05:23:00,1.6641,1.6641,1.664,1.664,149700001.0
2007-10-03 05:24:00,1.664,1.6641,1.664,1.6641,58200001.0
2007-10-03 05:25:00,1.6641,1.6641,1.66395,1.66395,231100008.0
2007-10-03 05:26:00,1.66395,1.6641,1.66395,1.664,994600011.0
2007-10-03 05:27:00,1.664,1.664,1.664,1.664,209500002.0
2007-10-03 05:28:00,1.664,1.6641,1.664,1.664,257800004.0
2007-10-03 05:29:00,1.6641,1.6641,1.664,1.664,303199998.0
2007-10-03 05:30:00,1.66395,1.6641,1.66395,1.6641,535900004.0
2007-10-03 05:31:00,1.6641,1.6641,1.6641,1.6641,32000000.0
2007-10-03 05:32:00,1.6641,1.6641,1.6641,1.6641,19900000.0
2007-10-03 05:33:00,1.6642,1.6642,1.6641,1.6641,25100000.0
2007-10-03 05:34:00,1.6641,1.6641,1.6641,1.6641,80200000.0
2007-10-03 05:35:00,1.6641,1.6641,1.664,1.664,397099995.0
2007-10-03 05:36:00,1.664,1.664,1.66395,1.66395,182100000.0
2007-10-03 05:37:00,1.664,1.664,1.664,1.664,16700001.0
2007-10-03 05:38:00,1.664,1.664,1.664,1.664,398400013.0
2007-10-03 05:39:00,1.664,1.664,1.664,1.664,162599996.0
2007-10-03 05:40:00,1.664,1.6641,1.664,1.6641,308199998.0
2007-10-03 05:41:00,1.6641,1.6641,1.664,1.664,997799972.0
2007-10-03 05:42:00,1.6642,1.6642,1.664,1.6641,600099987.0
2007-10-03 05:43:00,1.6641,1.6641,1.6641,1.6641,102400000.0
2007-10-03 05:44:00,1.6641,1.6641,1.6641,1.6641,157200000.0
2007-10-03 05:45:00,1.6641,1.6644,1.664,1.6643,1182000007.0
2007-10-03 05:46:00,1.6643,1.6643,1.6642,1.6643,452099999.0
2007-10-03 05:47:00,1.6643,1.6643,1.6642,1.6643,172799999.0
2007-10-03 05:48:00,1.6643,1.6643,1.66405,1.6643,1627500023.0
2007-10-03 05:49:00,1.6643,1.6644,1.6642,1.66435,470399999.0
2007-10-03 05:50:00,1.66435,1.66435,1.66435,1.66435,4800000.0
2007-10-03 05:51:00,1.66435,1.66435,1.66435,1.66435,2400000.0
2007-10-03 05:52:00,1.6644,1.6646,1.6644,1.6646,1209900002.0
2007-10-03 05:53:00,1.6646,1.6646,1.6645,1.6646,551199992.0
2007-10-03 05:54:00,1.6646,1.6646,1.6646,1.6646,31200000.0
2007-10-03 05:55:00,1.6646,1.6646,1.6646,1.6646,63200000.0
2007-10-03 05:56:00,1.6646,1.6646,1.6646,1.6646,43200000.0
2007-10-03 05:57:00,1.6646,1.6646,1.6646,1.6646,18400000.0
2007-10-03 05:58:00,1.6646,1.6646,1.66455,1.66455,158100001.0
2007-10-03 05:59:00,1.6646,1.6646,1.6646,1.6646,259100003.0
2007-10-03 06:00:00,1.66455,1.6646,1.66455,1.6646,106800001.0
2007-10-03 06:01:00,1.6646,1.6646,1.66455,1.6646,306500003.0
2007-10-03 06:02:00,1.6646,1.6646,1.6644,1.66455,444100004.0
2007-10-03 06:03:00,1.6646,1.6646,1.66445,1.66455,527299991.0
2007-10-03 06:04:00,1.6646,1.6646,1.6646,1.6646,45300001.0
2007-10-03 06:05:00,1.6646,1.6646,1.6646,1.6646,37300000.0
2007-10-03 06:06:00,1.6646,1.6646,1.6645,1.6646,363300002.0
2007-10-03 06:07:00,1.6646,1.6646,1.6644,1.6644,1108000003.0
2007-10-03 06:08:00,1.6644,1.6644,1.6644,1.6644,298400002.0
2007-10-03 06:09:00,1.6644,1.6645,1.6642,1.6644,1465699994.0
2007-10-03 06:10:00,1.6644,1.6644,1.6644,1.6644,114700006.0
2007-10-03 06:11:00,1.6644,1.6645,1.6644,1.66445,226700006.0
2007-10-03 06:12:00,1.6645,1.6645,1.6645,1.6645,88300002.0
2007-10-03 06:13:00,1.6645,1.6645,1.6645,1.6645,88300002.0
2007-10-03 06:14:00,1.66413,1.66437,1.66413,1.66431,123200000.0
2007-10-03 06:15:00,1.6645,1.6645,1.6645,1.6645,174200002.0
2007-10-03 06:16:00,1.6645,1.6645,1.6645,1.6645,216899999.0
2007-10-03 06:17:00,1.6645,1.6645,1.6645,1.6645,81199997.0
2007-10-03 06:18:00,1.6645,1.66455,1.6645,1.66455,695000003.0
2007-10-03 06:19:00,1.66455,1.66455,1.66445,1.6645,541500004.0
2007-10-03 06:20:00,1.66445,1.66455,1.66445,1.6645,315800003.0
2007-10-03 06:21:00,1.6645,1.6645,1.6645,1.6645,208200004.0
2007-10-03 06:22:00,1.6645,1.6645,1.6645,1.6645,418600007.0
2007-10-03 06:23:00,1.6645,1.6645,1.66435,1.6645,785999997.0
2007-10-03 06:24:00,1.6645,1.6645,1.6645,1.6645,74400000.0
2007-10-03 06:25:00,1.6645,1.6645,1.6645,1.6645,20800000.0
2007-10-03 06:26:00,1.66406,1.66406,1.66389,1.66389,18600000.0
2007-10-03 06:27:00,1.6645,1.6645,1.66435,1.6645,499400009.0
2007-10-03 06:28:00,1.6645,1.6645,1.6644,1.6645,125200000.0
2007-10-03 06:29:00,1.6645,1.6645,1.6645,1.6645,57900000.0
2007-10-03 06:30:00,1.6645,1.6645,1.6644,1.6644,489400001.0
2007-10-03 06:31:00,1.6644,1.6644,1.6643,1.6644,150399999.0
2007-10-03 06:32:00,1.6644,1.6644,1.664,1.664,659099990.0
2007-10-03 06:33:00,1.664,1.664,1.66395,1.664,824700013.0
2007-10-03 06:34:00,1.664,1.664,1.664,1.664,501199984.0
2007-10-03 06:35:00,1.664,1.6641,1.664,1.664,635100015.0
2007-10-03 06:36:00,1.664,1.664,1.664,1.664,1629400052.0
2007-10-03 06:37:00,1.664,1.664,1.66395,1.664,845500018.0
2007-10-03 06:38:00,1.664,1.6641,1.664,1.664,1303800000.0
2007-10-03 06:39:00,1.664,1.664,1.66395,1.664,1595699971.0
2007-10-03 06:40:00,1.664,1.664,1.6636,1.6638,1329700010.0
2007-10-03 06:41:00,1.6639,1.6641,1.66375,1.664,996200006.0
2007-10-03 06:42:00,1.664,1.6642,1.664,1.664,858800011.0
2007-10-03 06:43:00,1.664,1.6641,1.66395,1.66395,645700001.0
2007-10-03 06:44:00,1.664,1.6642,1.664,1.6642,222799993.0
2007-10-03 06:45:00,1.6642,1.6642,1.664,1.664,424100002.0
2007-10-03 06:46:00,1.664,1.6642,1.66395,1.664,485300006.0
2007-10-03 06:47:00,1.664,1.6642,1.664,1.664,535700002.0
2007-10-03 06:48:00,1.664,1.6641,1.66395,1.664,607700008.0
2007-10-03 06:49:00,1.664,1.664,1.664,1.664,293600008.0
2007-10-03 06:50:00,1.664,1.664,1.664,1.664,56199998.0
2007-10-03 06:51:00,1.664,1.664,1.66395,1.664,434099996.0
2007-10-03 06:52:00,1.664,1.664,1.664,1.664,160599999.0
2007-10-03 06:53:00,1.664,1.664,1.66385,1.66385,288200002.0
2007-10-03 06:54:00,1.6638,1.6639,1.6638,1.6639,375099995.0
2007-10-03 06:55:00,1.66325,1.66365,1.66325,1.66365,737700019.0
2007-10-03 06:56:00,1.6639,1.6639,1.6639,1.6639,77999999.0
2007-10-03 06:57:00,1.6639,1.6639,1.6639,1.6639,34599999.0
2007-10-03 06:58:00,1.6639,1.6639,1.66385,1.66385,184999997.0
2007-10-03 06:59:00,1.6639,1.6639,1.6639,1.6639,216799992.0
2007-10-03 07:00:00,1.664,1.664,1.6639,1.6639,590799974.0
2007-10-03 07:01:00,1.6639,1.664,1.6639,1.664,135499994.0
2007-10-03 07:02:00,1.664,1.664,1.66385,1.66385,370999997.0
2007-10-03 07:03:00,1.6639,1.6639,1.66385,1.66385,1093599976.0
2007-10-03 07:04:00,1.66385,1.6639,1.66385,1.6639,269499997.0
2007-10-03 07:05:00,1.6639,1.6639,1.6639,1.6639,238399989.0
2007-10-03 07:06:00,1.6639,1.664,1.6639,1.664,572999986.0
2007-10-03 07:07:00,1.664,1.6645,1.664,1.6644,887799993.0
2007-10-03 07:08:00,1.6644,1.6648,1.6644,1.6648,513499999.0
2007-10-03 07:09:00,1.6648,1.6649,1.6647,1.6648,503600000.0
2007-10-03 07:10:00,1.6647,1.6647,1.66465,1.6647,90300001.0
2007-10-03 07:11:00,1.6647,1.6648,1.66465,1.66475,278300002.0
2007-10-03 07:12:00,1.66475,1.6648,1.66465,1.6647,325799997.0
2007-10-03 07:13:00,1.6647,1.6647,1.66465,1.6647,207499999.0
2007-10-03 07:14:00,1.6648,1.6648,1.6646,1.6647,382600005.0
2007-10-03 07:15:00,1.6647,1.6648,1.6646,1.6646,585300014.0
2007-10-03 07:16:00,1.6646,1.6646,1.6646,1.6646,136500000.0
2007-10-03 07:17:00,1.6646,1.6646,1.66435,1.6644,704799991.0
2007-10-03 07:18:00,1.6644,1.6644,1.6641,1.6641,1255599996.0
2007-10-03 07:19:00,1.6643,1.6646,1.6643,1.6645,610800000.0
2007-10-03 07:20:00,1.6642,1.66455,1.6642,1.6644,610800000.0
2007-10-03 07:21:00,1.66435,1.6644,1.6641,1.6642,1218399981.0
2007-10-03 07:22:00,1.6642,1.66445,1.6641,1.6643,904599984.0
2007-10-03 07:23:00,1.6643,1.6643,1.6641,1.6642,1531399946.0
2007-10-03 07:24:00,1.6641,1.6641,1.66405,1.66405,811299986.0
2007-10-03 07:25:00,1.66405,1.66425,1.66405,1.6641,880299994.0
2007-10-03 07:26:00,1.6641,1.6642,1.664,1.664,646200008.0
2007-10-03 07:27:00,1.66405,1.6641,1.6639,1.6639,1403200006.0
2007-10-03 07:28:00,1.6639,1.664,1.6639,1.664,178899999.0
2007-10-03 07:29:00,1.6639,1.6641,1.6639,1.6639,268700001.0
2007-10-03 07:30:00,1.664,1.664,1.6639,1.6639,222900000.0
2007-10-03 07:31:00,1.6639,1.6639,1.6638,1.6639,122100000.0
2007-10-03 07:32:00,1.6639,1.664,1.6638,1.6639,755799983.0
2007-10-03 07:33:00,1.664,1.664,1.664,1.664,12000000.0
2007-10-03 07:34:00,1.664,1.664,1.6639,1.6639,260600002.0
2007-10-03 07:35:00,1.6639,1.6639,1.6634,1.6634,1290299997.0
2007-10-03 07:36:00,1.6634,1.6635,1.66325,1.66345,2099999966.0
2007-10-03 07:37:00,1.66345,1.6637,1.66335,1.6636,268699999.0
2007-10-03 07:38:00,1.6636,1.6637,1.6636,1.6636,48200000.0
2007-10-03 07:39:00,1.6636,1.6636,1.6635,1.6635,153299994.0
2007-10-03 07:40:00,1.6636,1.6636,1.6634,1.6635,1066899976.0
2007-10-03 07:41:00,1.6634,1.6637,1.6634,1.6636,1442399968.0
2007-10-03 07:42:00,1.66355,1.6638,1.6634,1.6637,855399998.0
2007-10-03 07:43:00,1.6637,1.6637,1.6635,1.6636,506799994.0
2007-10-03 07:44:00,1.6636,1.6637,1.6636,1.6637,816200008.0
2007-10-03 07:45:00,1.66365,1.6639,1.66365,1.6639,330599999.0
2007-10-03 07:46:00,1.6638,1.6639,1.6638,1.6638,75699997.0
2007-10-03 07:47:00,1.6638,1.6638,1.6638,1.6638,46599998.0
2007-10-03 07:48:00,1.6638,1.6639,1.66375,1.66375,349899998.0
2007-10-03 07:49:00,1.66365,1.66365,1.66312,1.66332,56500002.0
2007-10-03 07:50:00,1.6638,1.6639,1.66375,1.6638,223499997.0
2007-10-03 07:51:00,1.6638,1.6639,1.6638,1.6638,366299993.0
2007-10-03 07:52:00,1.6638,1.6639,1.66375,1.6638,677899991.0
2007-10-03 07:53:00,1.6638,1.6638,1.66365,1.66375,1714599994.0
2007-10-03 07:54:00,1.6638,1.6642,1.6638,1.664,1584699996.0
2007-10-03 07:55:00,1.664,1.6642,1.6639,1.6641,901399993.0
2007-10-03 07:56:00,1.66405,1.6641,1.66395,1.66395,862799984.0
2007-10-03 07:57:00,1.66395,1.664,1.6637,1.66395,982100002.0
2007-10-03 07:58:00,1.6639,1.664,1.6639,1.664,1795299980.0
2007-10-03 07:59:00,1.664,1.6644,1.664,1.6644,1320500015.0
2007-10-03 08:00:00,1.6643,1.6643,1.66425,1.6643,646700015.0
2007-10-03 08:01:00,1.6643,1.6643,1.6641,1.6642,2093099961.0
2007-10-03 08:02:00,1.6641,1.6643,1.6641,1.6641,1846299987.0
2007-10-03 08:03:00,1.6641,1.6644,1.66405,1.6642,2075500010.0
2007-10-03 08:04:00,1.66415,1.6643,1.66405,1.6643,854500007.0
2007-10-03 08:05:00,1.6643,1.6643,1.66425,1.66425,114400000.0
2007-10-03 08:06:00,1.6643,1.6643,1.66425,1.66425,101000000.0
2007-10-03 08:07:00,1.6643,1.6644,1.6642,1.6644,221100001.0
2007-10-03 08:08:00,1.6644,1.6645,1.66435,1.6645,1033700009.0
2007-10-03 08:09:00,1.6645,1.6645,1.66435,1.6644,238100001.0
2007-10-03 08:10:00,1.6644,1.6644,1.66435,1.6644,255199999.0
2007-10-03 08:11:00,1.6644,1.6644,1.6643,1.6643,128900003.0
2007-10-03 08:12:00,1.6643,1.6644,1.6643,1.66435,143700000.0
2007-10-03 08:13:00,1.6644,1.6646,1.6643,1.6646,693400000.0
2007-10-03 08:14:00,1.6646,1.6646,1.6645,1.6645,1003200011.0
2007-10-03 08:15:00,1.6645,1.6648,1.66445,1.6647,1400299988.0
2007-10-03 08:16:00,1.6647,1.6647,1.66445,1.66445,760000002.0
2007-10-03 08:17:00,1.6645,1.6645,1.66425,1.66435,1149600014.0
2007-10-03 08:18:00,1.6644,1.6644,1.66425,1.6644,627400004.0
2007-10-03 08:19:00,1.66435,1.6646,1.66435,1.6645,1376900012.0
2007-10-03 08:20:00,1.6645,1.6645,1.6643,1.6644,737299999.0
2007-10-03 08:21:00,1.66435,1.6645,1.66425,1.6643,1060800000.0
2007-10-03 08:22:00,1.66425,1.6644,1.66425,1.6644,503100003.0
2007-10-03 08:23:00,1.6644,1.6645,1.6644,1.66445,334399999.0
2007-10-03 08:24:00,1.6644,1.6647,1.66435,1.6647,1421600005.0
2007-10-03 08:25:00,1.6647,1.6649,1.6646,1.6646,1452899993.0
2007-10-03 08:26:00,1.6646,1.6648,1.6646,1.6647,581600003.0
2007-10-03 08:27:00,1.6647,1.6647,1.6646,1.66465,1125299999.0
2007-10-03 08:28:00,1.6647,1.6647,1.6645,1.6645,231999999.0
2007-10-03 08:29:00,1.6645,1.6646,1.66445,1.6645,594899997.0
2007-10-03 08:30:00,1.6645,1.6645,1.66435,1.6644,1725099984.0
2007-10-03 08:31:00,1.6644,1.6647,1.6644,1.6645,1640099979.0
2007-10-03 08:32:00,1.6645,1.66465,1.6644,1.6644,1071000009.0
2007-10-03 08:33:00,1.6644,1.6644,1.6643,1.66435,867699993.0
2007-10-03 08:34:00,1.6644,1.6645,1.6643,1.6643,578899998.0
2007-10-03 08:35:00,1.66425,1.6643,1.66415,1.66425,980500012.0
2007-10-03 08:36:00,1.6643,1.6644,1.66415,1.6642,841799997.0
2007-10-03 08:37:00,1.6642,1.6643,1.66415,1.6643,135899998.0
2007-10-03 08:38:00,1.6643,1.6643,1.664,1.6642,1142299992.0
2007-10-03 08:39:00,1.6641,1.6643,1.66405,1.66415,1445000009.0
2007-10-03 08:40:00,1.6642,1.6643,1.66415,1.6642,498299999.0
2007-10-03 08:41:00,1.6642,1.6643,1.66395,1.66415,767300008.0
2007-10-03 08:42:00,1.6642,1.6643,1.664,1.6642,1147699991.0
2007-10-03 08:43:00,1.66415,1.6644,1.66405,1.6642,2086699997.0
2007-10-03 08:44:00,1.6642,1.6643,1.6641,1.6642,739400002.0
2007-10-03 08:45:00,1.6642,1.6643,1.6641,1.6642,838100001.0
2007-10-03 08:46:00,1.66415,1.6643,1.66415,1.6643,684300002.0
2007-10-03 08:47:00,1.6643,1.6646,1.6643,1.6645,942500002.0
2007-10-03 08:48:00,1.6645,1.6645,1.66435,1.6644,602299994.0
2007-10-03 08:49:00,1.6645,1.6645,1.6642,1.6643,1722899994.0
2007-10-03 08:50:00,1.6643,1.6644,1.6642,1.6643,1722899994.0
2007-10-03 08:51:00,1.6643,1.66445,1.6643,1.66445,977200002.0
2007-10-03 08:52:00,1.6643,1.6645,1.6643,1.6643,1484299997.0
2007-10-03 08:53:00,1.6644,1.6644,1.6641,1.6642,1484299997.0
2007-10-03 08:54:00,1.6643,1.6646,1.6643,1.6645,1484299997.0
2007-10-03 08:55:00,1.6646,1.6647,1.6644,1.66455,1484299997.0
2007-10-03 08:56:00,1.6645,1.6646,1.6645,1.6646,1060100018.0
2007-10-03 08:57:00,1.66455,1.66465,1.6645,1.66455,1060100018.0
2007-10-03 08:58:00,1.66455,1.6649,1.66455,1.6648,876799999.0
2007-10-03 08:59:00,1.6648,1.6649,1.66475,1.6649,450800001.0
2007-10-03 09:00:00,1.6647,1.6649,1.6646,1.6648,1029499984.0
2007-10-03 09:01:00,1.66485,1.6651,1.66485,1.66495,1029499984.0
2007-10-03 09:02:00,1.6649,1.6649,1.6648,1.6648,1707100011.0
2007-10-03 09:03:00,1.6649,1.66505,1.6648,1.6649,1707100011.0
2007-10-03 09:04:00,1.6649,1.665,1.66475,1.665,1430699995.0
2007-10-03 09:05:00,1.6649,1.665,1.6648,1.6649,1669700001.0
2007-10-03 09:06:00,1.6648,1.66495,1.6648,1.66495,1669700001.0
2007-10-03 09:07:00,1.66495,1.66495,1.6649,1.6649,943400002.0
2007-10-03 09:08:00,1.665,1.6651,1.6649,1.665,1847799964.0
2007-10-03 09:09:00,1.665,1.665,1.6649,1.6649,1847799964.0
2007-10-03 09:10:00,1.6649,1.6649,1.66485,1.66485,1179699983.0
2007-10-03 09:11:00,1.665,1.665,1.66485,1.665,1780400005.0
2007-10-03 09:12:00,1.665,1.665,1.6649,1.6649,1667099986.0
2007-10-03 09:13:00,1.6649,1.665,1.6649,1.665,1731400024.0
2007-10-03 09:14:00,1.665,1.66505,1.6648,1.66485,1938799958.0
2007-10-03 09:15:00,1.66485,1.6651,1.66485,1.665,832500004.0
2007-10-03 09:16:00,1.665,1.6651,1.6649,1.665,896700002.0
2007-10-03 09:17:00,1.665,1.665,1.6649,1.6649,556700001.0
2007-10-03 09:18:00,1.665,1.665,1.6648,1.6649,1798900023.0
2007-10-03 09:19:00,1.6649,1.665,1.66485,1.66495,823300010.0
2007-10-03 09:20:00,1.6648,1.6649,1.6647,1.6648,1520799986.0
2007-10-03 09:21:00,1.6648,1.6649,1.66435,1.66435,1520799986.0
2007-10-03 09:22:00,1.6644,1.6647,1.66435,1.6647,880100008.0
2007-10-03 09:23:00,1.6647,1.6647,1.66455,1.6646,1064699993.0
2007-10-03 09:24:00,1.6646,1.6646,1.66455,1.66455,1042799997.0
2007-10-03 09:25:00,1.6646,1.6647,1.66445,1.66445,1164300001.0
2007-10-03 09:26:00,1.66445,1.6646,1.6644,1.6644,1585800008.0
2007-10-03 09:27:00,1.6644,1.6644,1.66435,1.66435,1743699985.0
2007-10-03 09:28:00,1.6644,1.6645,1.66435,1.6644,1767700018.0
2007-10-03 09:29:00,1.6644,1.6645,1.66435,1.6644,618899997.0
2007-10-03 09:30:00,1.6644,1.6644,1.6642,1.6643,1854699989.0
2007-10-03 09:31:00,1.6643,1.6644,1.6642,1.6644,1006199995.0
2007-10-03 09:32:00,1.66435,1.6644,1.6642,1.6643,1520299993.0
2007-10-03 09:33:00,1.6642,1.6643,1.6642,1.6642,1007099993.0
2007-10-03 09:34:00,1.6642,1.6643,1.66415,1.6643,1130099983.0
2007-10-03 09:35:00,1.6641,1.6643,1.6641,1.6642,870999995.0
2007-10-03 09:36:00,1.6643,1.6645,1.66425,1.6645,870999995.0
2007-10-03 09:37:00,1.6645,1.6645,1.6642,1.6643,1269099989.0
2007-10-03 09:38:00,1.66435,1.6644,1.6642,1.6642,1269099989.0
2007-10-03 09:39:00,1.6642,1.6643,1.6641,1.6642,1515799995.0
2007-10-03 09:40:00,1.6643,1.6644,1.6642,1.6644,1515799995.0
2007-10-03 09:41:00,1.6644,1.6645,1.6643,1.6644,817799988.0
2007-10-03 09:42:00,1.6642,1.6643,1.6642,1.6642,1583099996.0
2007-10-03 09:43:00,1.66415,1.6644,1.66415,1.6643,1583099996.0
2007-10-03 09:44:00,1.6642,1.6643,1.664,1.6642,1760199987.0
2007-10-03 09:45:00,1.6641,1.6642,1.6641,1.6642,1760199987.0
2007-10-03 09:46:00,1.6642,1.66435,1.6642,1.6643,1760199987.0
2007-10-03 09:47:00,1.6642,1.6643,1.6642,1.6642,1868299993.0
2007-10-03 09:48:00,1.6642,1.6643,1.66415,1.6642,1868299993.0
2007-10-03 09:49:00,1.6642,1.6643,1.6641,1.6643,1279499995.0
2007-10-03 09:50:00,1.6643,1.6643,1.6642,1.6642,701499992.0
2007-10-03 09:51:00,1.6642,1.6643,1.66415,1.6642,787799995.0
2007-10-03 09:52:00,1.66425,1.6643,1.6642,1.66425,895599996.0
2007-10-03 09:53:00,1.6644,1.6644,1.6643,1.6643,869199993.0
2007-10-03 09:54:00,1.6643,1.6644,1.6641,1.6641,2099400004.0
2007-10-03 09:55:00,1.6641,1.6642,1.664,1.6642,1859600029.0
2007-10-03 09:56:00,1.6642,1.6642,1.66395,1.664,807200009.0
2007-10-03 09:57:00,1.664,1.6641,1.6639,1.664,802600003.0
2007-10-03 09:58:00,1.664,1.664,1.66395,1.66395,565099999.0
2007-10-03 09:59:00,1.664,1.6641,1.66395,1.66395,941099998.0
2007-10-03 10:00:00,1.66395,1.6641,1.66395,1.6641,1031700001.0
2007-10-03 10:01:00,1.6641,1.6641,1.664,1.664,545899999.0
2007-10-03 10:02:00,1.664,1.6641,1.66395,1.664,1068999992.0
2007-10-03 10:03:00,1.664,1.6641,1.66385,1.664,1262300004.0
2007-10-03 10:04:00,1.66395,1.6642,1.66395,1.6642,1377299994.0
2007-10-03 10:05:00,1.6642,1.6643,1.6642,1.6642,1334599994.0
2007-10-03 10:06:00,1.6642,1.6644,1.66415,1.66415,1367100008.0
2007-10-03 10:07:00,1.66415,1.6643,1.66415,1.6642,839699998.0
2007-10-03 10:08:00,1.66415,1.6643,1.66415,1.6643,555099998.0
2007-10-03 10:09:00,1.6643,1.6644,1.66425,1.66435,1284899996.0
2007-10-03 10:10:00,1.66435,1.6644,1.66415,1.6642,1417999984.0
2007-10-03 10:11:00,1.6642,1.6642,1.664,1.6642,433000000.0
2007-10-03 10:12:00,1.6642,1.6643,1.6641,1.6643,433000000.0
2007-10-03 10:13:00,1.66425,1.6643,1.6642,1.6642,173500000.0
2007-10-03 10:14:00,1.6642,1.6644,1.6642,1.6643,672900000.0
2007-10-03 10:15:00,1.6643,1.6644,1.6643,1.6644,420599996.0
2007-10-03 10:16:00,1.6644,1.6644,1.6643,1.6643,473800001.0
2007-10-03 10:17:00,1.6643,1.6644,1.6643,1.6644,413700000.0
2007-10-03 10:18:00,1.6644,1.6644,1.6643,1.66435,1158600005.0
2007-10-03 10:19:00,1.66435,1.6644,1.66435,1.6644,644699999.0
2007-10-03 10:20:00,1.6644,1.6645,1.6644,1.6645,417599998.0
2007-10-03 10:21:00,1.6645,1.6648,1.66445,1.6648,519999998.0
2007-10-03 10:22:00,1.6648,1.6649,1.66475,1.6649,1159000006.0
2007-10-03 10:23:00,1.6648,1.6649,1.66475,1.6648,952099995.0
2007-10-03 10:24:00,1.6648,1.66485,1.6647,1.6648,406799996.0
2007-10-03 10:25:00,1.6648,1.6648,1.6648,1.6648,630000000.0
2007-10-03 10:26:00,1.6648,1.6648,1.6646,1.6646,572699993.0
2007-10-03 10:27:00,1.6647,1.6647,1.6645,1.6646,2073199999.0
2007-10-03 10:28:00,1.6646,1.6646,1.6644,1.66455,2073199999.0
2007-10-03 10:29:00,1.6645,1.6648,1.6645,1.6648,1772800005.0
2007-10-03 10:30:00,1.6647,1.6648,1.6647,1.6648,1169600002.0
2007-10-03 10:31:00,1.6648,1.6648,1.6647,1.6647,436099996.0
2007-10-03 10:32:00,1.6646,1.6647,1.66455,1.6647,1020400003.0
2007-10-03 10:33:00,1.66465,1.6647,1.66465,1.66465,416099998.0
2007-10-03 10:34:00,1.6647,1.6647,1.6646,1.6646,497600003.0
2007-10-03 10:35:00,1.6646,1.6647,1.6646,1.6646,1325100004.0
2007-10-03 10:36:00,1.66455,1.6647,1.66455,1.66465,1029700006.0
2007-10-03 10:37:00,1.6647,1.6647,1.6646,1.6647,223700000.0
2007-10-03 10:38:00,1.6647,1.6647,1.6647,1.6647,285600000.0
2007-10-03 10:39:00,1.66465,1.6647,1.66465,1.6647,257099998.0
2007-10-03 10:40:00,1.6647,1.6647,1.66465,1.66465,360000000.0
2007-10-03 10:41:00,1.6646,1.6648,1.6646,1.6647,1112099997.0
2007-10-03 10:42:00,1.66465,1.66485,1.6646,1.6648,1112099997.0
2007-10-03 10:43:00,1.66475,1.6648,1.66465,1.6647,1791200017.0
2007-10-03 10:44:00,1.6647,1.6647,1.6645,1.6646,649500001.0
2007-10-03 10:45:00,1.6645,1.6646,1.6644,1.6645,1416399981.0
2007-10-03 10:46:00,1.6645,1.6646,1.6645,1.6645,1830899993.0
2007-10-03 10:47:00,1.6644,1.6646,1.6644,1.6644,2143800005.0
2007-10-03 10:48:00,1.6644,1.6645,1.6642,1.6642,2143800005.0
2007-10-03 10:49:00,1.6642,1.6643,1.66415,1.6643,1944999990.0
2007-10-03 10:50:00,1.66425,1.6643,1.6642,1.6643,468000005.0
2007-10-03 10:51:00,1.6643,1.6645,1.66425,1.6643,811400004.0
2007-10-03 10:52:00,1.6643,1.6644,1.6643,1.6643,858799995.0
2007-10-03 10:53:00,1.6643,1.6643,1.664,1.664,2009999998.0
2007-10-03 10:54:00,1.6641,1.6641,1.664,1.6641,810599993.0
2007-10-03 10:55:00,1.6641,1.6641,1.6639,1.6641,810599993.0
2007-10-03 10:56:00,1.66405,1.66405,1.664,1.664,253399994.0
2007-10-03 10:57:00,1.664,1.6641,1.664,1.66405,867800021.0
2007-10-03 10:58:00,1.6641,1.6641,1.664,1.664,585799993.0
2007-10-03 10:59:00,1.664,1.6641,1.6639,1.6639,1603000013.0
2007-10-03 11:00:00,1.664,1.6642,1.6639,1.6642,663600006.0
2007-10-03 11:01:00,1.6643,1.6643,1.6641,1.6641,663600006.0
2007-10-03 11:02:00,1.6642,1.6643,1.66415,1.6643,663600006.0
2007-10-03 11:03:00,1.6643,1.6643,1.6642,1.6642,534999996.0
2007-10-03 11:04:00,1.6642,1.6643,1.6642,1.6643,330899996.0
2007-10-03 11:05:00,1.6643,1.6643,1.6643,1.6643,55800000.0
2007-10-03 11:06:00,1.6643,1.6644,1.66415,1.6643,772900003.0
2007-10-03 11:07:00,1.6643,1.6643,1.6643,1.6643,67700000.0
2007-10-03 11:08:00,1.6643,1.6643,1.6642,1.6642,625699989.0
2007-10-03 11:09:00,1.6642,1.6643,1.66415,1.6642,1507399979.0
2007-10-03 11:10:00,1.6642,1.6643,1.66415,1.6642,237799997.0
2007-10-03 11:11:00,1.6642,1.6642,1.6642,1.6642,473699992.0
2007-10-03 11:12:00,1.6642,1.6642,1.6642,1.6642,594999991.0
2007-10-03 11:13:00,1.6642,1.6644,1.6641,1.6642,1642800007.0
2007-10-03 11:14:00,1.6643,1.6645,1.66415,1.6645,1642800007.0
2007-10-03 11:15:00,1.6645,1.6645,1.6644,1.6645,1336699983.0
2007-10-03 11:16:00,1.6645,1.6646,1.66445,1.6646,1588399977.0
2007-10-03 11:17:00,1.6646,1.6646,1.66445,1.6645,1187899996.0
2007-10-03 11:18:00,1.6645,1.6645,1.6643,1.6643,1046199997.0
2007-10-03 11:19:00,1.6643,1.6643,1.6643,1.6643,1849200001.0
2007-10-03 11:20:00,1.6643,1.6644,1.6643,1.6644,1026099994.0
2007-10-03 11:21:00,1.6645,1.6646,1.6644,1.6646,1681499997.0
2007-10-03 11:22:00,1.6646,1.6648,1.66455,1.6646,1681499997.0
2007-10-03 11:23:00,1.6646,1.6647,1.66445,1.66445,1923600014.0
2007-10-03 11:24:00,1.66445,1.6645,1.66445,1.6645,1205599994.0
2007-10-03 11:25:00,1.6645,1.6645,1.6644,1.6645,582599995.0
2007-10-03 11:26:00,1.6645,1.6645,1.66445,1.6645,299399997.0
2007-10-03 11:27:00,1.6645,1.6645,1.6644,1.6645,1177799998.0
2007-10-03 11:28:00,1.6646,1.6647,1.6645,1.6647,1911099991.0
2007-10-03 11:29:00,1.6648,1.6649,1.6647,1.6647,1911099991.0
2007-10-03 11:30:00,1.6647,1.6648,1.66465,1.6647,1911099991.0
2007-10-03 11:31:00,1.66465,1.66465,1.66435,1.66445,1877599998.0
2007-10-03 11:32:00,1.66445,1.6646,1.6644,1.6645,1381599986.0
2007-10-03 11:33:00,1.6645,1.6646,1.66435,1.6644,2093699997.0
2007-10-03 11:34:00,1.66435,1.6644,1.66425,1.66425,1612800005.0
2007-10-03 11:35:00,1.6642,1.6644,1.6641,1.6643,551400010.0
2007-10-03 11:36:00,1.66425,1.66435,1.66425,1.66425,551400010.0
2007-10-03 11:37:00,1.66425,1.66435,1.66415,1.6643,578700006.0
2007-10-03 11:38:00,1.6643,1.66435,1.66425,1.6643,518500001.0
2007-10-03 11:39:00,1.6643,1.6644,1.66425,1.6643,1229799997.0
2007-10-03 11:40:00,1.66425,1.6643,1.66425,1.6643,323999998.0
2007-10-03 11:41:00,1.6643,1.6643,1.6642,1.6643,647199994.0
2007-10-03 11:42:00,1.6643,1.6644,1.6642,1.6642,607399996.0
2007-10-03 11:43:00,1.6643,1.6643,1.6642,1.6642,1610200000.0
2007-10-03 11:44:00,1.66425,1.6644,1.66415,1.66425,1195600003.0
2007-10-03 11:45:00,1.6643,1.6643,1.66425,1.6643,941199999.0
2007-10-03 11:46:00,1.6643,1.6644,1.66425,1.6643,802099999.0
2007-10-03 11:47:00,1.6644,1.6645,1.6643,1.6643,1343599998.0
2007-10-03 11:48:00,1.6644,1.6645,1.6644,1.6645,477899995.0
2007-10-03 11:49:00,1.66445,1.6645,1.66445,1.6645,165599999.0
2007-10-03 11:50:00,1.6645,1.6645,1.6645,1.6645,111200000.0
2007-10-03 11:51:00,1.6645,1.6645,1.6644,1.6644,1250399999.0
2007-10-03 11:52:00,1.6644,1.6645,1.6644,1.6644,310699998.0
2007-10-03 11:53:00,1.6644,1.6645,1.66435,1.6645,704400006.0
2007-10-03 11:54:00,1.6645,1.6647,1.6645,1.66465,357999998.0
2007-10-03 11:55:00,1.66465,1.6647,1.6645,1.6645,814999983.0
2007-10-03 11:56:00,1.6645,1.6647,1.6645,1.6647,662199986.0
2007-10-03 11:57:00,1.6647,1.6648,1.6647,1.6648,575599999.0
2007-10-03 11:58:00,1.6648,1.6648,1.6646,1.6647,693899996.0
2007-10-03 11:59:00,1.6648,1.6648,1.66465,1.6647,645199998.0
2007-10-03 12:00:00,1.6647,1.6647,1.66465,1.66465,463800001.0
2007-10-03 12:01:00,1.66465,1.6648,1.6646,1.6647,1056800006.0
2007-10-03 12:02:00,1.6646,1.6646,1.66455,1.6646,471600004.0
2007-10-03 12:03:00,1.6646,1.6646,1.66455,1.66455,216999992.0
2007-10-03 12:04:00,1.6646,1.6646,1.6645,1.6645,366700000.0
2007-10-03 12:05:00,1.6645,1.6646,1.6645,1.6646,668799998.0
2007-10-03 12:06:00,1.6646,1.6646,1.6644,1.6645,1773300003.0
2007-10-03 12:07:00,1.6645,1.6645,1.66435,1.6645,682699995.0
2007-10-03 12:08:00,1.6645,1.6645,1.6644,1.6644,369199999.0
2007-10-03 12:09:00,1.6644,1.6644,1.6643,1.66435,687399996.0
2007-10-03 12:10:00,1.6644,1.6645,1.6642,1.6642,1099599998.0
2007-10-03 12:11:00,1.6642,1.6642,1.66405,1.6642,875499998.0
2007-10-03 12:12:00,1.6642,1.6643,1.66415,1.6643,699800010.0
2007-10-03 12:13:00,1.6643,1.6643,1.66415,1.6642,197000000.0
2007-10-03 12:14:00,1.6642,1.6644,1.6642,1.6643,620200000.0
2007-10-03 12:15:00,1.6643,1.6645,1.6643,1.6643,1298099994.0
2007-10-03 12:16:00,1.6643,1.6645,1.6643,1.6645,587100005.0
2007-10-03 12:17:00,1.6645,1.6645,1.6643,1.6643,1128499996.0
2007-10-03 12:18:00,1.6643,1.6644,1.66425,1.66435,934400002.0
2007-10-03 12:19:00,1.6644,1.6647,1.66435,1.6646,813199998.0
2007-10-03 12:20:00,1.6646,1.6648,1.66455,1.6648,1173399994.0
2007-10-03 12:21:00,1.6648,1.6648,1.66455,1.6647,615200003.0
2007-10-03 12:22:00,1.6647,1.6647,1.6645,1.6647,1301899994.0
2007-10-03 12:23:00,1.66465,1.6647,1.6645,1.6645,998299996.0
2007-10-03 12:24:00,1.6645,1.6645,1.66445,1.6645,532299997.0
2007-10-03 12:25:00,1.6645,1.6645,1.66445,1.6645,331400002.0
2007-10-03 12:26:00,1.6645,1.6647,1.66445,1.6647,787499997.0
2007-10-03 12:27:00,1.6647,1.6648,1.66465,1.6647,623200003.0
2007-10-03 12:28:00,1.66465,1.6649,1.66465,1.6648,727600001.0
2007-10-03 12:29:00,1.6648,1.6649,1.6648,1.6648,366800000.0
2007-10-03 12:30:00,1.66475,1.6649,1.66475,1.6649,305699998.0
2007-10-03 12:31:00,1.6649,1.6649,1.66475,1.6648,428100000.0
2007-10-03 12:32:00,1.6648,1.6648,1.6647,1.6648,562700001.0
2007-10-03 12:33:00,1.6648,1.6648,1.6647,1.6648,230499998.0
2007-10-03 12:34:00,1.66475,1.6648,1.6646,1.66465,567699996.0
2007-10-03 12:35:00,1.66465,1.66465,1.66455,1.6646,511600005.0
2007-10-03 12:36:00,1.6646,1.6647,1.6646,1.6647,638400009.0
2007-10-03 12:37:00,1.6647,1.6647,1.6646,1.6646,883400001.0
2007-10-03 12:38:00,1.6646,1.6647,1.6646,1.6646,433000002.0
2007-10-03 12:39:00,1.6646,1.6646,1.66445,1.66445,1258399991.0
2007-10-03 12:40:00,1.66435,1.6645,1.66435,1.6645,481999993.0
2007-10-03 12:41:00,1.6645,1.6649,1.6645,1.6648,1304900003.0
2007-10-03 12:42:00,1.6648,1.6649,1.6648,1.6648,601600003.0
2007-10-03 12:43:00,1.6647,1.6647,1.6645,1.6645,1153099999.0
2007-10-03 12:44:00,1.6645,1.6645,1.6645,1.6645,1153099999.0
2007-10-03 12:45:00,1.6645,1.6646,1.6645,1.6645,905100002.0
2007-10-03 12:46:00,1.6645,1.6646,1.6644,1.6645,1608700002.0
2007-10-03 12:47:00,1.6645,1.6646,1.6645,1.6646,198600000.0
2007-10-03 12:48:00,1.6646,1.6646,1.6645,1.6645,886399993.0
2007-10-03 12:49:00,1.6645,1.6645,1.6644,1.6645,866600000.0
2007-10-03 12:50:00,1.6645,1.6647,1.6645,1.6646,792999993.0
2007-10-03 12:51:00,1.6646,1.6647,1.66445,1.66455,1442400003.0
2007-10-03 12:52:00,1.6646,1.6646,1.6644,1.6645,1917000003.0
2007-10-03 12:53:00,1.6645,1.6646,1.66445,1.6645,1513999985.0
2007-10-03 12:54:00,1.6645,1.6646,1.6645,1.66455,1555200004.0
2007-10-03 12:55:00,1.66455,1.6647,1.6645,1.66465,517400001.0
2007-10-03 12:56:00,1.6647,1.6647,1.6646,1.6647,257500000.0
2007-10-03 12:57:00,1.6647,1.6647,1.6646,1.6646,235000000.0
2007-10-03 12:58:00,1.6646,1.6647,1.66445,1.6645,1227199998.0
2007-10-03 12:59:00,1.6645,1.6645,1.6643,1.6643,1412799998.0
2007-10-03 13:00:00,1.6643,1.6643,1.6641,1.66415,1040899999.0
2007-10-03 13:01:00,1.66415,1.6643,1.66415,1.66415,851200006.0
2007-10-03 13:02:00,1.6642,1.6643,1.6642,1.6643,243199999.0
2007-10-03 13:03:00,1.6643,1.6643,1.6642,1.6643,1351899996.0
2007-10-03 13:04:00,1.6643,1.6643,1.6641,1.6642,735400000.0
2007-10-03 13:05:00,1.6642,1.6643,1.6642,1.6643,1068799997.0
2007-10-03 13:06:00,1.6643,1.6645,1.6643,1.66435,2022799986.0
2007-10-03 13:07:00,1.66435,1.6644,1.66435,1.6644,777000001.0
2007-10-03 13:08:00,1.6644,1.6644,1.6643,1.6644,767700008.0
2007-10-03 13:09:00,1.6644,1.6644,1.6642,1.6643,1600300001.0
2007-10-03 13:10:00,1.6643,1.6646,1.6643,1.6644,1844299993.0
2007-10-03 13:11:00,1.66435,1.66455,1.66415,1.6642,1019600001.0
2007-10-03 13:12:00,1.6642,1.6643,1.66405,1.66415,1931302122.0
2007-10-03 13:13:00,1.66415,1.6642,1.6641,1.6642,624599999.0
2007-10-03 13:14:00,1.6642,1.6642,1.664,1.66405,1006999998.0
2007-10-03 13:15:00,1.66405,1.6642,1.66405,1.6642,866699998.0
2007-10-03 13:16:00,1.66415,1.6643,1.66415,1.6642,796100001.0
2007-10-03 13:17:00,1.6642,1.6642,1.6641,1.6642,1845000046.0
2007-10-03 13:18:00,1.6642,1.6642,1.66415,1.6642,626400002.0
2007-10-03 13:19:00,1.6642,1.6642,1.66415,1.6642,862699994.0
2007-10-03 13:20:00,1.6642,1.6643,1.66415,1.6643,298800001.0
2007-10-03 13:21:00,1.6643,1.6644,1.6637,1.6638,1663399998.0
2007-10-03 13:22:00,1.6638,1.6639,1.6637,1.6639,1126799989.0
2007-10-03 13:23:00,1.66385,1.664,1.66385,1.6639,584799999.0
2007-10-03 13:24:00,1.6638,1.6639,1.6636,1.6637,1691500001.0
2007-10-03 13:25:00,1.6638,1.6638,1.6636,1.66365,1691500001.0
2007-10-03 13:26:00,1.66365,1.6637,1.66355,1.66365,547899998.0
2007-10-03 13:27:00,1.6637,1.66405,1.6637,1.6638,1375799997.0
2007-10-03 13:28:00,1.6639,1.664,1.6637,1.6638,870699998.0
2007-10-03 13:29:00,1.6638,1.6639,1.66375,1.6638,870699998.0
2007-10-03 13:30:00,1.6637,1.6639,1.6637,1.6638,2017799993.0
2007-10-03 13:31:00,1.6637,1.6639,1.6637,1.6638,2017799993.0
2007-10-03 13:32:00,1.66375,1.6638,1.66365,1.6638,2017799993.0
2007-10-03 13:33:00,1.6638,1.6638,1.6637,1.6637,1070500005.0
2007-10-03 13:34:00,1.6637,1.6638,1.6636,1.6636,1297300007.0
2007-10-03 13:35:00,1.6636,1.6637,1.66355,1.6637,1810200001.0
2007-10-03 13:36:00,1.66365,1.6637,1.66355,1.6636,1152900006.0
2007-10-03 13:37:00,1.6636,1.6637,1.6636,1.6637,1273299991.0
2007-10-03 13:38:00,1.6636,1.664,1.6636,1.664,1000499997.0
2007-10-03 13:39:00,1.664,1.664,1.66365,1.6639,2069300001.0
2007-10-03 13:40:00,1.6639,1.6643,1.6638,1.6643,1848000011.0
2007-10-03 13:41:00,1.6644,1.6646,1.664,1.6646,1848000011.0
2007-10-03 13:42:00,1.6645,1.6646,1.6643,1.6645,1848000011.0
2007-10-03 13:43:00,1.6645,1.6647,1.66445,1.66465,1848000011.0
2007-10-03 13:44:00,1.66465,1.66465,1.6643,1.66435,1697000002.0
2007-10-03 13:45:00,1.6644,1.6645,1.66435,1.6644,1001099991.0
2007-10-03 13:46:00,1.6644,1.6647,1.6644,1.6644,871900000.0
2007-10-03 13:47:00,1.6644,1.6645,1.66425,1.6643,1376699995.0
2007-10-03 13:48:00,1.6643,1.6645,1.66425,1.6643,1651199993.0
2007-10-03 13:49:00,1.66435,1.6645,1.66425,1.66435,1729599994.0
2007-10-03 13:50:00,1.6644,1.6644,1.66425,1.6643,1268299998.0
2007-10-03 13:51:00,1.6643,1.66445,1.6643,1.6644,919499999.0
2007-10-03 13:52:00,1.6644,1.6646,1.6644,1.66455,1413599990.0
2007-10-03 13:53:00,1.66455,1.6647,1.66455,1.6646,811300002.0
2007-10-03 13:54:00,1.66455,1.6646,1.66435,1.6644,1594000017.0
2007-10-03 13:55:00,1.6644,1.6645,1.66425,1.66445,1062100005.0
2007-10-03 13:56:00,1.66445,1.66445,1.6643,1.6644,980900000.0
2007-10-03 13:57:00,1.6644,1.6644,1.66435,1.6644,124700000.0
2007-10-03 13:58:00,1.6642,1.6642,1.6639,1.664,1617000002.0
2007-10-03 13:59:00,1.664,1.6641,1.66395,1.66395,1617000002.0
2007-10-03 14:00:00,1.664,1.6641,1.66355,1.6636,1840100015.0
2007-10-03 14:01:00,1.6637,1.6638,1.6636,1.6636,350700000.0
2007-10-03 14:02:00,1.6635,1.6636,1.6632,1.6636,350700000.0
2007-10-03 14:03:00,1.6637,1.6637,1.6635,1.6636,350700000.0
2007-10-03 14:04:00,1.6635,1.6638,1.6635,1.6638,905500001.0
2007-10-03 14:05:00,1.6638,1.6638,1.6632,1.6632,1269499996.0
2007-10-03 14:06:00,1.6632,1.6636,1.663,1.6635,2057500004.0
2007-10-03 14:07:00,1.66355,1.6636,1.66335,1.6635,2057500004.0
2007-10-03 14:08:00,1.6635,1.6635,1.66345,1.66345,567400005.0
2007-10-03 14:09:00,1.6635,1.6635,1.66345,1.6635,891300004.0
2007-10-03 14:10:00,1.6635,1.6636,1.6635,1.6636,637200004.0
2007-10-03 14:11:00,1.6636,1.6636,1.6635,1.6636,1513500001.0
2007-10-03 14:12:00,1.6636,1.6637,1.66355,1.6637,513899998.0
2007-10-03 14:13:00,1.6637,1.6637,1.6636,1.6636,1345599993.0
2007-10-03 14:14:00,1.6634,1.6634,1.6632,1.6632,2023800006.0
2007-10-03 14:15:00,1.66325,1.6637,1.66325,1.6633,2023800006.0
2007-10-03 14:16:00,1.6633,1.6634,1.6633,1.6633,1133799988.0
2007-10-03 14:17:00,1.6634,1.6635,1.6633,1.6634,1133799988.0
2007-10-03 14:18:00,1.6635,1.6636,1.6633,1.6633,1133799988.0
2007-10-03 14:19:00,1.6634,1.6634,1.66335,1.6634,1133799988.0
2007-10-03 14:20:00,1.6633,1.6635,1.6632,1.6633,1980799986.0
2007-10-03 14:21:00,1.6634,1.6635,1.6634,1.6635,1980799986.0
2007-10-03 14:22:00,1.6635,1.6636,1.6634,1.66345,1980799986.0
2007-10-03 14:23:00,1.6635,1.6638,1.66335,1.66345,1423299999.0
2007-10-03 14:24:00,1.66345,1.6637,1.6634,1.6635,1070699989.0
2007-10-03 14:25:00,1.6634,1.6635,1.6634,1.6634,1577799990.0
2007-10-03 14:26:00,1.6634,1.6635,1.66335,1.6635,1577799990.0
2007-10-03 14:27:00,1.6635,1.6636,1.6634,1.66345,1068699994.0
2007-10-03 14:28:00,1.6635,1.6636,1.6635,1.6636,476100001.0
2007-10-03 14:29:00,1.6636,1.6636,1.6635,1.6636,1343699998.0
2007-10-03 14:30:00,1.6636,1.6637,1.66355,1.66355,1106499996.0
2007-10-03 14:31:00,1.66355,1.6637,1.66355,1.6636,1334000000.0
2007-10-03 14:32:00,1.6636,1.6637,1.6636,1.66365,1176300000.0
2007-10-03 14:33:00,1.6637,1.6638,1.66365,1.6637,1098400008.0
2007-10-03 14:34:00,1.6636,1.6636,1.6634,1.6635,1577899996.0
2007-10-03 14:35:00,1.6635,1.6635,1.66335,1.66345,1577899996.0
2007-10-03 14:36:00,1.6635,1.6636,1.6634,1.6636,1489100001.0
2007-10-03 14:37:00,1.6636,1.6637,1.6635,1.6637,1069699997.0
2007-10-03 14:38:00,1.6637,1.6637,1.6636,1.6637,808200005.0
2007-10-03 14:39:00,1.6637,1.6637,1.66355,1.6637,577099998.0
2007-10-03 14:40:00,1.66365,1.6637,1.6636,1.6637,348200001.0
2007-10-03 14:41:00,1.6637,1.6637,1.6636,1.66365,845500003.0
2007-10-03 14:42:00,1.6637,1.6638,1.6636,1.66365,722099999.0
2007-10-03 14:43:00,1.6638,1.6638,1.6637,1.6638,1108900002.0
2007-10-03 14:44:00,1.6638,1.6638,1.6637,1.6638,284199992.0
2007-10-03 14:45:00,1.6638,1.6638,1.6636,1.6638,1269199986.0
2007-10-03 14:46:00,1.6638,1.6639,1.66365,1.6639,725799994.0
2007-10-03 14:47:00,1.6639,1.664,1.66385,1.6639,1632400011.0
2007-10-03 14:48:00,1.66385,1.664,1.66385,1.664,715100001.0
2007-10-03 14:49:00,1.6639,1.6642,1.6639,1.6641,1353299993.0
2007-10-03 14:50:00,1.66405,1.6642,1.664,1.6642,1353299993.0
2007-10-03 14:51:00,1.6642,1.6642,1.66395,1.6642,1247900001.0
2007-10-03 14:52:00,1.6642,1.6642,1.6642,1.6642,242200000.0
2007-10-03 14:53:00,1.6642,1.6643,1.6642,1.6643,704500003.0
2007-10-03 14:54:00,1.6643,1.6643,1.6642,1.6642,751200003.0
2007-10-03 14:55:00,1.6642,1.6642,1.66405,1.66405,378000002.0
2007-10-03 14:56:00,1.6641,1.6643,1.66405,1.6642,1876500014.0
2007-10-03 14:57:00,1.6642,1.6644,1.6642,1.66435,1679200015.0
2007-10-03 14:58:00,1.66435,1.6645,1.66425,1.6643,649100001.0
2007-10-03 14:59:00,1.6643,1.6643,1.6641,1.6642,1573900000.0
2007-10-03 15:00:00,1.6642,1.6643,1.6641,1.6643,1379100007.0
2007-10-03 15:01:00,1.6643,1.6643,1.66415,1.6643,732400000.0
2007-10-03 15:02:00,1.6643,1.6644,1.6641,1.66435,1725200002.0
2007-10-03 15:03:00,1.66435,1.6646,1.66435,1.66455,1759100006.0
2007-10-03 15:04:00,1.6646,1.6646,1.6645,1.6645,1863099992.0
2007-10-03 15:05:00,1.6645,1.6646,1.6645,1.6645,1326499988.0
2007-10-03 15:06:00,1.6645,1.6647,1.6645,1.6647,1238899992.0
2007-10-03 15:07:00,1.6647,1.6647,1.6647,1.6647,714200002.0
2007-10-03 15:08:00,1.6647,1.6648,1.66455,1.6646,927400005.0
2007-10-03 15:10:00,1.6646,1.6647,1.6646,1.6646,1152600004.0
2007-10-03 15:11:00,1.6647,1.6647,1.66455,1.66465,1152600004.0
2007-10-03 15:12:00,1.6647,1.6648,1.6647,1.6648,1166799998.0
2007-10-03 15:13:00,1.66485,1.6649,1.6648,1.66485,1166799998.0
2007-10-03 15:14:00,1.66485,1.66485,1.66475,1.6648,1279099990.0
2007-10-03 15:15:00,1.6648,1.6649,1.6648,1.6649,628299988.0
2007-10-03 15:16:00,1.6649,1.6649,1.66475,1.6648,707899993.0
2007-10-03 15:17:00,1.6648,1.6649,1.6648,1.6648,1030300015.0
2007-10-03 15:18:00,1.6648,1.6649,1.6648,1.6648,946099998.0
2007-10-03 15:19:00,1.6648,1.6648,1.66475,1.6648,1566900001.0
2007-10-03 15:20:00,1.6648,1.66495,1.6648,1.6649,1434700006.0
2007-10-03 15:21:00,1.6649,1.665,1.66485,1.6649,920899996.0
2007-10-03 15:22:00,1.6649,1.665,1.6649,1.665,387999999.0
2007-10-03 15:23:00,1.665,1.665,1.6648,1.66495,1166899990.0
2007-10-03 15:24:00,1.66495,1.665,1.66475,1.6648,1334399998.0
2007-10-03 15:25:00,1.6648,1.6648,1.66475,1.6648,950400004.0
2007-10-03 15:26:00,1.6648,1.6649,1.66475,1.6648,2059199994.0
2007-10-03 15:27:00,1.6649,1.66495,1.6648,1.6649,741799996.0
2007-10-03 15:28:00,1.66495,1.665,1.66485,1.665,423600002.0
2007-10-03 15:29:00,1.665,1.665,1.6649,1.6649,1763300026.0
2007-10-03 15:30:00,1.6648,1.665,1.6648,1.665,1629600000.0
2007-10-03 15:31:00,1.66495,1.665,1.6649,1.6649,1629600000.0
2007-10-03 15:32:00,1.6649,1.665,1.6648,1.6648,1028800002.0
2007-10-03 15:33:00,1.6648,1.6649,1.6648,1.6649,1572400000.0
2007-10-03 15:34:00,1.6649,1.6649,1.6648,1.6649,1867400004.0
2007-10-03 15:35:00,1.66485,1.6649,1.6647,1.6648,1079800001.0
2007-10-03 15:36:00,1.6648,1.6649,1.6648,1.6648,972299993.0
2007-10-03 15:37:00,1.6649,1.6649,1.66485,1.66485,253999998.0
2007-10-03 15:38:00,1.6649,1.6649,1.66485,1.66485,199100000.0
2007-10-03 15:39:00,1.6649,1.6649,1.66475,1.6648,949300010.0
2007-10-03 15:40:00,1.66485,1.66485,1.66475,1.66475,977600002.0
2007-10-03 15:41:00,1.66475,1.6649,1.66475,1.6648,845499996.0
2007-10-03 15:42:00,1.6648,1.6648,1.6646,1.6647,1066600000.0
2007-10-03 15:43:00,1.6648,1.6648,1.66465,1.6648,1010000004.0
2007-10-03 15:44:00,1.6648,1.6648,1.6645,1.6646,1098199994.0
2007-10-03 15:45:00,1.6645,1.6647,1.6645,1.6646,1416599990.0
2007-10-03 15:46:00,1.6647,1.6649,1.6647,1.66485,1416599990.0
2007-10-03 15:47:00,1.66485,1.6649,1.6647,1.6647,648100008.0
2007-10-03 15:48:00,1.6647,1.6647,1.6647,1.6647,1412299989.0
2007-10-03 15:49:00,1.6648,1.6648,1.6647,1.6647,1534600003.0
2007-10-03 15:50:00,1.6647,1.6648,1.6646,1.6647,1534600003.0
2007-10-03 15:51:00,1.6647,1.6647,1.6646,1.6647,847200006.0
2007-10-03 15:52:00,1.6647,1.6648,1.6646,1.6647,1335699998.0
2007-10-03 15:53:00,1.6648,1.6648,1.6648,1.6648,1335699998.0
2007-10-03 15:54:00,1.6648,1.6649,1.6648,1.6648,1257200017.0
2007-10-03 15:55:00,1.66475,1.6649,1.66455,1.66455,1276700013.0
2007-10-03 15:56:00,1.66455,1.6647,1.6643,1.6644,2010000000.0
2007-10-03 15:57:00,1.6644,1.6644,1.6643,1.6643,842200020.0
2007-10-03 15:58:00,1.6643,1.6646,1.6643,1.66455,2147299997.0
2007-10-03 15:59:00,1.6647,1.6649,1.6646,1.6648,2002600001.0
2007-10-03 16:00:00,1.6646,1.6651,1.6645,1.665,2002600001.0
2007-10-03 16:01:00,1.6649,1.665,1.6647,1.6648,2002600001.0
2007-10-03 16:02:00,1.6647,1.6649,1.6646,1.6649,2002600001.0
2007-10-03 16:03:00,1.66485,1.6651,1.66475,1.665,2002600001.0
2007-10-03 16:04:00,1.6649,1.6651,1.6649,1.665,1440999992.0
2007-10-03 16:05:00,1.6649,1.6649,1.6648,1.6649,1440999992.0
2007-10-03 16:06:00,1.665,1.665,1.6649,1.6649,1440999992.0
2007-10-03 16:07:00,1.6649,1.6652,1.6649,1.6652,1440999992.0
2007-10-03 16:08:00,1.6652,1.6652,1.6649,1.6651,2044000011.0
2007-10-03 16:09:00,1.6649,1.6653,1.6649,1.6653,2044000011.0
2007-10-03 16:10:00,1.6652,1.6655,1.6652,1.6653,2044000011.0
2007-10-03 16:11:00,1.6654,1.6654,1.6652,1.6654,2044000011.0
2007-10-03 16:12:00,1.66535,1.6656,1.66535,1.6655,2044000011.0
2007-10-03 16:13:00,1.6654,1.6655,1.6654,1.6655,1893099989.0
2007-10-03 16:14:00,1.6654,1.6655,1.6653,1.6655,1893099989.0
2007-10-03 16:15:00,1.6656,1.6656,1.6655,1.6656,1893099989.0
2007-10-03 16:16:00,1.6658,1.666,1.6657,1.6657,1893099989.0
2007-10-03 16:17:00,1.66575,1.6658,1.6657,1.6658,1893099989.0
2007-10-03 16:18:00,1.6657,1.666,1.6657,1.6658,1027199996.0
2007-10-03 16:19:00,1.6657,1.6658,1.6656,1.6657,1027199996.0
2007-10-03 16:20:00,1.6658,1.6658,1.6656,1.6657,1027199996.0
2007-10-03 16:21:00,1.6657,1.6658,1.6656,1.6657,1027199996.0
2007-10-03 16:22:00,1.6656,1.6659,1.6656,1.6658,1943300013.0
2007-10-03 16:23:00,1.6659,1.666,1.6658,1.6659,1943300013.0
2007-10-03 16:24:00,1.6659,1.666,1.6658,1.6658,1943300013.0
2007-10-03 16:25:00,1.6658,1.6659,1.6658,1.6658,1490499996.0
2007-10-03 16:26:00,1.6658,1.6659,1.66565,1.6658,1490499996.0
2007-10-03 16:27:00,1.6658,1.6659,1.66575,1.6659,555999999.0
2007-10-03 16:28:00,1.6657,1.6659,1.6657,1.6657,1557100018.0
2007-10-03 16:29:00,1.6658,1.6659,1.6657,1.6658,1557100018.0
2007-10-03 16:30:00,1.6658,1.666,1.6658,1.6659,1557100018.0
2007-10-03 16:31:00,1.666,1.6664,1.6659,1.6663,1611499994.0
2007-10-03 16:32:00,1.6662,1.6663,1.6661,1.6662,1611499994.0
2007-10-03 16:33:00,1.6663,1.6663,1.666,1.6661,1611499994.0
2007-10-03 16:34:00,1.6661,1.6662,1.66595,1.6661,1611499994.0
2007-10-03 16:35:00,1.66605,1.6662,1.66595,1.6661,1624099992.0
2007-10-03 16:36:00,1.6661,1.6661,1.666,1.666,1101500001.0
2007-10-03 16:37:00,1.66595,1.6661,1.6659,1.666,945000004.0
2007-10-03 16:38:00,1.66605,1.6661,1.6659,1.666,682300001.0
2007-10-03 16:39:00,1.666,1.6661,1.66585,1.6659,1786299995.0
2007-10-03 16:40:00,1.6659,1.666,1.66585,1.6659,918799981.0
2007-10-03 16:41:00,1.666,1.6661,1.6659,1.666,1953399991.0
2007-10-03 16:42:00,1.6659,1.6659,1.6657,1.6657,1953399991.0
2007-10-03 16:43:00,1.6658,1.666,1.66575,1.666,1953399991.0
2007-10-03 16:44:00,1.6659,1.6661,1.6658,1.6659,1081399999.0
2007-10-03 16:45:00,1.6659,1.66595,1.6658,1.66595,1081399999.0
2007-10-03 16:46:00,1.66595,1.666,1.66585,1.66595,823199996.0
2007-10-03 16:47:00,1.6659,1.6661,1.6659,1.6659,1495799999.0
2007-10-03 16:48:00,1.66595,1.6661,1.6659,1.66605,1495799999.0
2007-10-03 16:49:00,1.6661,1.6661,1.666,1.6661,1988800006.0
2007-10-03 16:50:00,1.6661,1.6664,1.6661,1.6662,1883199994.0
2007-10-03 16:51:00,1.6661,1.6662,1.6661,1.6662,1174300018.0
2007-10-03 16:52:00,1.6663,1.6664,1.6661,1.6662,1174300018.0
2007-10-03 16:53:00,1.6662,1.6663,1.6662,1.6662,1174300018.0
2007-10-03 16:54:00,1.6662,1.6663,1.6662,1.6663,1609400012.0
2007-10-03 16:55:00,1.6662,1.6662,1.6661,1.6661,1609400012.0
2007-10-03 16:56:00,1.66605,1.6662,1.66605,1.6662,1609400012.0
2007-10-03 16:57:00,1.6662,1.6662,1.6661,1.66615,1328000004.0
2007-10-03 16:58:00,1.66615,1.6664,1.66605,1.6662,1784800010.0
2007-10-03 16:59:00,1.66615,1.6663,1.6661,1.6661,1857399991.0
2007-10-03 17:00:00,1.666,1.6661,1.666,1.666,1143699988.0
2007-10-03 17:01:00,1.6661,1.6661,1.6659,1.6659,1143699988.0
2007-10-03 17:02:00,1.666,1.6662,1.6659,1.6662,1143699988.0
2007-10-03 17:03:00,1.6661,1.66615,1.666,1.666,1143699988.0
2007-10-03 17:04:00,1.6661,1.6661,1.666,1.666,935899996.0
2007-10-03 17:05:00,1.6661,1.6661,1.6659,1.6661,935899996.0
2007-10-03 17:06:00,1.666,1.6661,1.666,1.6661,935899996.0
2007-10-03 17:07:00,1.666,1.6662,1.666,1.6661,935899996.0
2007-10-03 17:08:00,1.666,1.666,1.6659,1.6659,935899996.0
2007-10-03 17:09:00,1.6659,1.6659,1.6659,1.6659,935899996.0
2007-10-03 17:10:00,1.6659,1.6659,1.66575,1.66575,775200001.0
2007-10-03 17:11:00,1.66575,1.6659,1.66575,1.6659,1544500010.0
2007-10-03 17:12:00,1.6659,1.6659,1.6657,1.6658,1880899996.0
2007-10-03 17:13:00,1.6657,1.666,1.6657,1.6659,1880899996.0
2007-10-03 17:14:00,1.6658,1.666,1.6658,1.666,1880899996.0
2007-10-03 17:15:00,1.6661,1.6661,1.6659,1.666,1880899996.0
2007-10-03 17:16:00,1.6661,1.6661,1.6659,1.666,1880899996.0
2007-10-03 17:17:00,1.6661,1.6661,1.6658,1.6659,1880899996.0
2007-10-03 17:18:00,1.666,1.666,1.6658,1.6659,1880899996.0
2007-10-03 17:19:00,1.666,1.6661,1.666,1.666,1880899996.0
2007-10-03 17:20:00,1.6661,1.6662,1.666,1.666,1880899996.0
2007-10-03 17:21:00,1.6661,1.6661,1.6659,1.6661,1880899996.0
2007-10-03 17:22:00,1.6661,1.66615,1.666,1.666,1880899996.0
2007-10-03 17:23:00,1.6661,1.6661,1.666,1.666,1950100002.0
2007-10-03 17:24:00,1.6661,1.6661,1.6659,1.666,1950100002.0
2007-10-03 17:25:00,1.6659,1.6661,1.6659,1.6659,1950100002.0
2007-10-03 17:26:00,1.666,1.6661,1.6658,1.666,1950100002.0
2007-10-03 17:27:00,1.666,1.6661,1.6659,1.6661,1950100002.0
2007-10-03 17:28:00,1.6661,1.6662,1.6656,1.6658,1955299992.0
2007-10-03 17:29:00,1.6657,1.6658,1.6657,1.6658,1955299992.0
2007-10-03 17:30:00,1.6659,1.6659,1.6657,1.6659,1955299992.0
2007-10-03 17:31:00,1.6659,1.666,1.66585,1.6659,1955299992.0
2007-10-03 17:32:00,1.66585,1.666,1.66575,1.666,1718299990.0
2007-10-03 17:33:00,1.666,1.666,1.66585,1.666,887699998.0
2007-10-03 17:34:00,1.666,1.6661,1.6659,1.666,1836200002.0
2007-10-03 17:35:00,1.666,1.6661,1.6659,1.6659,1037000005.0
2007-10-03 17:36:00,1.6659,1.666,1.6659,1.666,740900007.0
2007-10-03 17:37:00,1.666,1.6662,1.666,1.6662,953999993.0
2007-10-03 17:38:00,1.6662,1.6662,1.66595,1.6661,394499994.0
2007-10-03 17:39:00,1.6661,1.6663,1.66605,1.6663,1349099999.0
2007-10-03 17:40:00,1.6663,1.6664,1.66625,1.66625,1138199990.0
2007-10-03 17:41:00,1.6663,1.6665,1.66625,1.6663,1013375103.0
2007-10-03 17:42:00,1.6663,1.6664,1.66625,1.6663,1559300001.0
2007-10-03 17:43:00,1.6661,1.6662,1.666,1.6661,1943299996.0
2007-10-03 17:44:00,1.6662,1.6663,1.666,1.6662,1943299996.0
2007-10-03 17:45:00,1.6661,1.6664,1.6661,1.6664,1943299996.0
2007-10-03 17:46:00,1.6664,1.6666,1.66635,1.6665,1943299996.0
2007-10-03 17:47:00,1.6665,1.6665,1.6664,1.6664,614100002.0
2007-10-03 17:48:00,1.6663,1.6663,1.6661,1.6663,2029600006.0
2007-10-03 17:49:00,1.6663,1.6665,1.66625,1.66635,2029600006.0
2007-10-03 17:50:00,1.6665,1.6665,1.6663,1.6663,1301499993.0
2007-10-03 17:51:00,1.6664,1.6664,1.6663,1.6663,1301499993.0
2007-10-03 17:52:00,1.66635,1.6665,1.6661,1.6665,1301499993.0
2007-10-03 17:53:00,1.6665,1.6666,1.66645,1.6665,979699999.0
2007-10-03 17:54:00,1.6666,1.6666,1.66645,1.6665,283800000.0
2007-10-03 17:55:00,1.6665,1.6666,1.66645,1.6665,534299999.0
2007-10-03 17:56:00,1.6665,1.6666,1.6665,1.6666,596499999.0
2007-10-03 17:57:00,1.6666,1.6666,1.66645,1.6665,126400000.0
2007-10-03 17:58:00,1.6665,1.6665,1.66625,1.66625,1680500008.0
2007-10-03 17:59:00,1.6663,1.6666,1.66625,1.66645,1075899990.0
2007-10-03 18:00:00,1.66645,1.6665,1.6664,1.6665,611200001.0
2007-10-03 18:01:00,1.6665,1.6665,1.6664,1.6665,420199995.0
2007-10-03 18:02:00,1.6665,1.6669,1.6665,1.6669,742999998.0
2007-10-03 18:03:00,1.6669,1.6673,1.6668,1.6673,1555500018.0
2007-10-03 18:04:00,1.6673,1.6673,1.66715,1.6673,965399996.0
2007-10-03 18:05:00,1.6671,1.6672,1.667,1.6672,941000001.0
2007-10-03 18:06:00,1.6671,1.6672,1.6664,1.6667,941000001.0
2007-10-03 18:07:00,1.6666,1.6666,1.6664,1.6665,941000001.0
2007-10-03 18:08:00,1.66655,1.6667,1.66655,1.6666,941000001.0
2007-10-03 18:09:00,1.6666,1.6666,1.66635,1.6664,737099996.0
2007-10-03 18:10:00,1.6664,1.6665,1.6662,1.6663,1119699995.0
2007-10-03 18:11:00,1.66625,1.6663,1.6661,1.6661,1815600007.0
2007-10-03 18:12:00,1.666,1.6663,1.666,1.6661,1038099992.0
2007-10-03 18:13:00,1.666,1.6664,1.666,1.666,1038099992.0
2007-10-03 18:14:00,1.6659,1.6659,1.6659,1.6659,1038099992.0
2007-10-03 18:15:00,1.666,1.6661,1.6659,1.6659,1038099992.0
2007-10-03 18:16:00,1.6659,1.6661,1.66585,1.666,1038099992.0
2007-10-03 18:17:00,1.666,1.6661,1.666,1.666,1940899979.0
2007-10-03 18:18:00,1.666,1.6664,1.666,1.6661,1754099997.0
2007-10-03 18:19:00,1.6662,1.6663,1.666,1.6663,1754099997.0
2007-10-03 18:20:00,1.6662,1.6664,1.6661,1.6663,1754099997.0
2007-10-03 18:21:00,1.66625,1.6664,1.66625,1.66635,1754099997.0
2007-10-03 18:22:00,1.6664,1.6664,1.66615,1.66625,1312500001.0
2007-10-03 18:23:00,1.6663,1.6663,1.6661,1.6661,1708200016.0
2007-10-03 18:24:00,1.66625,1.6664,1.666,1.666,1708200016.0
2007-10-03 18:25:00,1.666,1.6661,1.666,1.666,1407900015.0
2007-10-03 18:26:00,1.666,1.666,1.6658,1.6658,1095999995.0
2007-10-03 18:27:00,1.6658,1.6658,1.6657,1.66575,733699989.0
2007-10-03 18:28:00,1.66575,1.6658,1.6656,1.6656,1308399995.0
2007-10-03 18:29:00,1.6657,1.6657,1.6654,1.6656,440800000.0
2007-10-03 18:30:00,1.6657,1.6657,1.6654,1.6654,440800000.0
2007-10-03 18:31:00,1.6655,1.6655,1.6652,1.6653,440800000.0
2007-10-03 18:32:00,1.6652,1.6653,1.6652,1.6653,440800000.0
2007-10-03 18:33:00,1.6653,1.6653,1.6652,1.6653,440800000.0
2007-10-03 18:34:00,1.6653,1.6653,1.6653,1.6653,281600000.0
2007-10-03 18:35:00,1.6653,1.6653,1.6651,1.66515,1872399992.0
2007-10-03 18:36:00,1.6652,1.6653,1.6651,1.66525,833600003.0
2007-10-03 18:37:00,1.66535,1.6654,1.6653,1.6653,66600000.0
2007-10-03 18:38:00,1.6653,1.6654,1.6653,1.6653,323000003.0
2007-10-03 18:39:00,1.6653,1.6653,1.6651,1.6651,397000000.0
2007-10-03 18:40:00,1.6651,1.6652,1.66505,1.6651,1223299986.0
2007-10-03 18:41:00,1.6651,1.6651,1.6646,1.665,1669499992.0
2007-10-03 18:42:00,1.665,1.665,1.66455,1.6647,1970999996.0
2007-10-03 18:43:00,1.66465,1.665,1.66465,1.665,1277599998.0
2007-10-03 18:44:00,1.665,1.6652,1.665,1.6652,1059099998.0
2007-10-03 18:45:00,1.6652,1.6654,1.6651,1.6653,1707999981.0
2007-10-03 18:46:00,1.6652,1.6653,1.6651,1.6652,1707999981.0
2007-10-03 18:47:00,1.6652,1.6653,1.6651,1.6651,657699993.0
2007-10-03 18:48:00,1.665,1.6651,1.665,1.6651,1243399992.0
2007-10-03 18:49:00,1.66505,1.6651,1.665,1.665,1243399992.0
2007-10-03 18:50:00,1.665,1.6652,1.665,1.6652,721599992.0
2007-10-03 18:51:00,1.6652,1.6652,1.6651,1.6651,564000004.0
2007-10-03 18:52:00,1.6651,1.6651,1.66495,1.66495,336499994.0
2007-10-03 18:53:00,1.665,1.6651,1.665,1.665,755300011.0
2007-10-03 18:54:00,1.665,1.6651,1.665,1.66505,710700008.0
2007-10-03 18:55:00,1.6651,1.6653,1.6651,1.6653,1037800014.0
2007-10-03 18:56:00,1.6653,1.6653,1.6653,1.6653,207199999.0
2007-10-03 18:57:00,1.6653,1.66545,1.66525,1.6654,1388400001.0
2007-10-03 18:58:00,1.6654,1.6655,1.66525,1.6654,819999998.0
2007-10-03 18:59:00,1.6654,1.66545,1.66505,1.6652,1985599985.0
2007-10-03 19:00:00,1.6652,1.6653,1.66515,1.6653,1821799987.0
2007-10-03 19:01:00,1.6653,1.6653,1.6652,1.6652,1428899993.0
2007-10-03 19:02:00,1.6652,1.66525,1.665,1.6651,1372299989.0
2007-10-03 19:03:00,1.665,1.6652,1.66495,1.66495,1622999991.0
2007-10-03 19:04:00,1.66495,1.66495,1.6647,1.6647,1375800005.0
2007-10-03 19:05:00,1.6647,1.6648,1.6647,1.6648,133499999.0
2007-10-03 19:06:00,1.6648,1.6648,1.66475,1.6648,306099998.0
2007-10-03 19:07:00,1.6648,1.6648,1.66465,1.6647,387200001.0
2007-10-03 19:08:00,1.6647,1.6647,1.6647,1.6647,707499994.0
2007-10-03 19:09:00,1.6647,1.6648,1.6647,1.6648,487899991.0
2007-10-03 19:10:00,1.66475,1.66475,1.66455,1.6646,362399996.0
2007-10-03 19:11:00,1.6645,1.6645,1.6643,1.6644,1204199984.0
2007-10-03 19:12:00,1.6644,1.6644,1.6643,1.66435,305299998.0
2007-10-03 19:13:00,1.6644,1.6645,1.6644,1.6644,1214899989.0
2007-10-03 19:14:00,1.6644,1.6646,1.66415,1.6642,1016999999.0
2007-10-03 19:15:00,1.66415,1.66415,1.66395,1.664,1473699996.0
2007-10-03 19:16:00,1.664,1.6641,1.66395,1.6641,168500000.0
2007-10-03 19:17:00,1.6641,1.6642,1.66405,1.66405,445600004.0
2007-10-03 19:18:00,1.6641,1.6642,1.66395,1.6641,1453899997.0
2007-10-03 19:19:00,1.6641,1.6641,1.664,1.664,696199997.0
2007-10-03 19:20:00,1.664,1.664,1.66385,1.66385,935000002.0
2007-10-03 19:21:00,1.6638,1.6639,1.6638,1.6639,411899997.0
2007-10-03 19:22:00,1.6639,1.6639,1.66375,1.6638,132999999.0
2007-10-03 19:23:00,1.6638,1.6638,1.66355,1.66375,1458000009.0
2007-10-03 19:24:00,1.66375,1.6638,1.6637,1.6637,527999998.0
2007-10-03 19:25:00,1.6637,1.66375,1.66355,1.6637,777799993.0
2007-10-03 19:26:00,1.6637,1.6638,1.6637,1.66375,247600000.0
2007-10-03 19:27:00,1.66375,1.6638,1.66375,1.66375,232299999.0
2007-10-03 19:28:00,1.6638,1.6638,1.66375,1.6638,184200000.0
2007-10-03 19:29:00,1.6638,1.6638,1.6638,1.6638,63200000.0
2007-10-03 19:30:00,1.6638,1.6638,1.6636,1.6636,485600000.0
2007-10-03 19:31:00,1.6636,1.6639,1.6636,1.66375,833100005.0
2007-10-03 19:32:00,1.6638,1.6639,1.66375,1.6639,551600000.0
2007-10-03 19:33:00,1.6639,1.664,1.66385,1.66385,782899994.0
2007-10-03 19:34:00,1.66385,1.66385,1.6638,1.6638,141099998.0
2007-10-03 19:35:00,1.6639,1.664,1.6638,1.6639,435799998.0
2007-10-03 19:36:00,1.6639,1.6641,1.6638,1.6641,563300010.0
2007-10-03 19:37:00,1.6641,1.6642,1.6639,1.6641,1083199991.0
2007-10-03 19:38:00,1.6641,1.6642,1.664,1.664,1244600007.0
2007-10-03 19:39:00,1.664,1.6641,1.66385,1.66385,366600001.0
2007-10-03 19:40:00,1.66385,1.66385,1.6637,1.6637,996699990.0
2007-10-03 19:41:00,1.6637,1.6638,1.6637,1.6637,645199996.0
2007-10-03 19:42:00,1.6637,1.6637,1.6637,1.6637,638200004.0
2007-10-03 19:43:00,1.6637,1.6639,1.6637,1.66375,1548300003.0
2007-10-03 19:44:00,1.66375,1.6639,1.66375,1.6638,479199997.0
2007-10-03 19:45:00,1.6638,1.664,1.6638,1.6639,869699991.0
2007-10-03 19:46:00,1.6639,1.6639,1.6637,1.6638,1896499974.0
2007-10-03 19:47:00,1.66375,1.664,1.6637,1.664,1117099997.0
2007-10-03 19:48:00,1.66395,1.66415,1.6638,1.664,1223600011.0
2007-10-03 19:49:00,1.664,1.6641,1.6639,1.6641,932900011.0
2007-10-03 19:50:00,1.6641,1.66415,1.66395,1.66395,1004800005.0
2007-10-03 19:51:00,1.66395,1.6644,1.66395,1.66435,615399999.0
2007-10-03 19:52:00,1.66435,1.6644,1.66415,1.6642,1397299993.0
2007-10-03 19:53:00,1.6642,1.66425,1.6642,1.6642,330000003.0
2007-10-03 19:54:00,1.66425,1.66425,1.66415,1.6642,570099998.0
2007-10-03 19:55:00,1.6642,1.6643,1.6639,1.664,1539200000.0
2007-10-03 19:56:00,1.664,1.6641,1.6639,1.664,1078799981.0
2007-10-03 19:57:00,1.664,1.6641,1.664,1.6641,561099994.0
2007-10-03 19:58:00,1.6641,1.6643,1.6641,1.6642,1018099995.0
2007-10-03 19:59:00,1.6642,1.6643,1.6642,1.6643,731499996.0
2007-10-03 20:00:00,1.6643,1.6644,1.6643,1.66435,435600006.0
2007-10-03 20:01:00,1.66435,1.6644,1.6643,1.6643,344199995.0
2007-10-03 20:02:00,1.6643,1.6644,1.6643,1.6644,146899998.0
2007-10-03 20:03:00,1.6644,1.6644,1.66425,1.6643,534300000.0
2007-10-03 20:04:00,1.6643,1.6643,1.6643,1.6643,782999991.0
2007-10-03 20:05:00,1.6643,1.6644,1.6643,1.6643,973199990.0
2007-10-03 20:06:00,1.6643,1.6644,1.66425,1.6643,506699998.0
2007-10-03 20:07:00,1.6643,1.66435,1.66425,1.6643,754500012.0
2007-10-03 20:08:00,1.6643,1.6643,1.6642,1.6643,415100001.0
2007-10-03 20:09:00,1.6643,1.6643,1.66405,1.66405,915899998.0
2007-10-03 20:10:00,1.66405,1.6641,1.664,1.664,1088200007.0
2007-10-03 20:11:00,1.664,1.6641,1.664,1.6641,162299994.0
2007-10-03 20:12:00,1.6641,1.6641,1.664,1.664,824500003.0
2007-10-03 20:13:00,1.664,1.6641,1.664,1.6641,1029700001.0
2007-10-03 20:14:00,1.6641,1.6641,1.6641,1.6641,514499990.0
2007-10-03 20:15:00,1.6641,1.6641,1.66395,1.664,375600006.0
2007-10-03 20:16:00,1.66395,1.6641,1.66395,1.6641,344900000.0
2007-10-03 20:17:00,1.6641,1.6641,1.66395,1.66395,657900003.0
2007-10-03 20:18:00,1.66395,1.664,1.66395,1.664,134499999.0
2007-10-03 20:19:00,1.664,1.664,1.66395,1.664,210900005.0
2007-10-03 20:20:00,1.664,1.664,1.664,1.664,206900005.0
2007-10-03 20:21:00,1.664,1.664,1.664,1.664,55800000.0
2007-10-03 20:22:00,1.664,1.6641,1.664,1.664,1145500034.0
2007-10-03 20:23:00,1.664,1.664,1.664,1.664,923700006.0
2007-10-03 20:24:00,1.664,1.664,1.66395,1.66395,771399995.0
2007-10-03 20:25:00,1.66395,1.664,1.66395,1.66395,217000003.0
2007-10-03 20:26:00,1.664,1.664,1.6639,1.664,1296900001.0
2007-10-03 20:27:00,1.664,1.664,1.664,1.664,363199999.0
2007-10-03 20:28:00,1.664,1.664,1.66395,1.664,451900007.0
2007-10-03 20:29:00,1.66395,1.664,1.66395,1.664,511800005.0
2007-10-03 20:30:00,1.664,1.664,1.664,1.664,405000000.0
2007-10-03 20:31:00,1.664,1.664,1.6637,1.6637,721900002.0
2007-10-03 20:32:00,1.6638,1.6639,1.6636,1.6636,1276500002.0
2007-10-03 20:33:00,1.6636,1.6637,1.6636,1.6636,1276500002.0
2007-10-03 20:34:00,1.6636,1.6636,1.6636,1.6636,497400002.0
2007-10-03 20:35:00,1.6636,1.6636,1.6636,1.6636,86600000.0
2007-10-03 20:36:00,1.6636,1.6636,1.66345,1.66345,325600002.0
2007-10-03 20:37:00,1.6635,1.6636,1.6634,1.66345,1023999992.0
2007-10-03 20:38:00,1.66345,1.6636,1.66345,1.6635,647900004.0
2007-10-03 20:39:00,1.6635,1.6636,1.6635,1.6635,594900000.0
2007-10-03 20:40:00,1.6635,1.6636,1.6635,1.6635,553900000.0
2007-10-03 20:41:00,1.6635,1.6635,1.66335,1.6634,557199990.0
2007-10-03 20:42:00,1.6635,1.6635,1.6634,1.6634,943799984.0
2007-10-03 20:43:00,1.66335,1.6635,1.66335,1.6634,943799984.0
2007-10-03 20:44:00,1.6634,1.6634,1.6634,1.6634,533900000.0
2007-10-03 20:45:00,1.6634,1.6634,1.6633,1.6634,842800017.0
2007-10-03 20:46:00,1.6634,1.6635,1.6634,1.6635,297299999.0
2007-10-03 20:47:00,1.6635,1.6636,1.6634,1.6635,1252399998.0
2007-10-03 20:48:00,1.6635,1.6635,1.6634,1.6634,535599990.0
2007-10-03 20:49:00,1.66335,1.6634,1.66335,1.6634,712899983.0
2007-10-03 20:50:00,1.6634,1.6635,1.66335,1.6635,428900004.0
2007-10-03 20:51:00,1.6635,1.6635,1.66335,1.6635,1424600003.0
2007-10-03 20:52:00,1.66345,1.6635,1.66335,1.66335,1016800002.0
2007-10-03 20:53:00,1.6634,1.66355,1.6634,1.66355,844499999.0
2007-10-03 20:54:00,1.66355,1.66355,1.66345,1.6635,430499996.0
2007-10-03 20:55:00,1.6635,1.6635,1.66345,1.66345,642600003.0
2007-10-03 20:56:00,1.6635,1.6635,1.66335,1.6634,758800003.0
2007-10-03 20:57:00,1.6634,1.6634,1.66335,1.6634,572700001.0
2007-10-03 20:58:00,1.6634,1.6636,1.6634,1.6634,884699986.0
2007-10-03 20:59:00,1.6634,1.6636,1.66335,1.66345,2117999957.0
2007-10-03 21:00:00,1.6635,1.66355,1.66345,1.6635,185699996.0
2007-10-03 21:01:00,1.6635,1.6635,1.66345,1.6635,136300000.0
2007-10-03 21:02:00,1.6635,1.6635,1.6633,1.6633,261200000.0
2007-10-03 21:03:00,1.6633,1.6633,1.6632,1.6632,390500003.0
2007-10-03 21:04:00,1.6632,1.6633,1.6632,1.6633,354500010.0
2007-10-03 21:05:00,1.6633,1.6633,1.6633,1.6633,117600000.0
2007-10-03 21:06:00,1.6633,1.6633,1.6633,1.6633,72000000.0
2007-10-03 21:07:00,1.6633,1.6633,1.66325,1.6633,69600000.0
2007-10-03 21:08:00,1.6633,1.6633,1.6633,1.6633,168000000.0
2007-10-03 21:09:00,1.6633,1.66345,1.6633,1.6634,650100006.0
2007-10-03 21:10:00,1.6634,1.6634,1.6633,1.6634,151299998.0
2007-10-03 21:11:00,1.6634,1.6634,1.6634,1.6634,83200000.0
2007-10-03 21:12:00,1.6634,1.6634,1.6633,1.6633,387499995.0
2007-10-03 21:13:00,1.6633,1.6633,1.66315,1.6633,441899996.0
2007-10-03 21:14:00,1.6633,1.6635,1.6633,1.6635,541400011.0
2007-10-03 21:15:00,1.6635,1.6635,1.6633,1.6634,551299997.0
2007-10-03 21:16:00,1.6634,1.6634,1.6634,1.6634,83500005.0
2007-10-03 21:17:00,1.6634,1.6634,1.6634,1.6634,82700004.0
2007-10-03 21:18:00,1.6634,1.6634,1.6632,1.6632,702200001.0
2007-10-03 21:19:00,1.66325,1.6634,1.6632,1.6634,493099998.0
2007-10-03 21:20:00,1.6634,1.6634,1.6633,1.6634,262300004.0
2007-10-03 21:21:00,1.6634,1.6634,1.66325,1.66325,153100000.0
2007-10-03 21:22:00,1.6633,1.6633,1.6628,1.6629,1273900007.0
2007-10-03 21:23:00,1.6629,1.6629,1.6629,1.6629,335200000.0
2007-10-03 21:24:00,1.6629,1.6629,1.66275,1.66285,836499990.0
2007-10-03 21:25:00,1.6629,1.6629,1.6629,1.6629,548999997.0
2007-10-03 21:26:00,1.6629,1.663,1.6626,1.6626,1376099994.0
2007-10-03 21:27:00,1.6626,1.6628,1.6626,1.6627,1323700009.0
2007-10-03 21:28:00,1.6627,1.6628,1.6626,1.6627,1382499990.0
2007-10-03 21:29:00,1.66265,1.6628,1.6626,1.66275,1878700003.0
2007-10-03 21:30:00,1.66275,1.6628,1.66275,1.6628,467599992.0
2007-10-03 21:31:00,1.6628,1.6628,1.6626,1.6627,508299999.0
2007-10-03 21:32:00,1.6627,1.6627,1.66245,1.66245,558400002.0
2007-10-03 21:33:00,1.66245,1.6625,1.66235,1.6625,910099999.0
2007-10-03 21:34:00,1.6626,1.6626,1.6622,1.6623,986600003.0
2007-10-03 21:35:00,1.6623,1.6623,1.6622,1.6623,797800005.0
2007-10-03 21:36:00,1.6623,1.6624,1.6622,1.66235,1425400007.0
2007-10-03 21:37:00,1.6624,1.6625,1.6622,1.6624,925600014.0
2007-10-03 21:38:00,1.6624,1.6626,1.6624,1.6625,618500007.0
2007-10-03 21:39:00,1.6625,1.6625,1.66235,1.6625,1325999996.0
2007-10-03 21:40:00,1.6625,1.6625,1.6623,1.6625,576999987.0
2007-10-03 21:41:00,1.6625,1.6625,1.6624,1.6624,483699991.0
2007-10-03 21:42:00,1.6624,1.6624,1.6623,1.6623,193600000.0
2007-10-03 21:43:00,1.6623,1.6623,1.6622,1.6622,527100000.0
2007-10-03 21:44:00,1.66215,1.66215,1.6619,1.66195,807799998.0
2007-10-03 21:45:00,1.662,1.6621,1.66165,1.66165,916500001.0
2007-10-03 21:46:00,1.66165,1.6618,1.66165,1.6618,211799995.0
2007-10-03 21:47:00,1.6618,1.6618,1.6616,1.6616,900299996.0
2007-10-03 21:48:00,1.6616,1.6618,1.6615,1.6615,548700004.0
2007-10-03 21:49:00,1.6615,1.6617,1.6614,1.6617,419400000.0
2007-10-03 21:50:00,1.6617,1.6617,1.6615,1.6616,502600004.0
2007-10-03 21:51:00,1.6616,1.6617,1.66155,1.66155,928899996.0
2007-10-03 21:52:00,1.66155,1.6618,1.66155,1.6616,948100000.0
2007-10-03 21:53:00,1.6616,1.6617,1.6616,1.6617,193699995.0
2007-10-03 21:54:00,1.6617,1.6617,1.6617,1.6617,24000000.0
2007-10-03 21:55:00,1.6617,1.662,1.6617,1.6619,968999996.0
2007-10-03 21:56:00,1.6619,1.6621,1.6618,1.6621,742399997.0
2007-10-03 21:57:00,1.66205,1.6621,1.6619,1.662,835199999.0
2007-10-03 21:58:00,1.66195,1.6621,1.66195,1.6621,355800003.0
2007-10-03 21:59:00,1.6621,1.6621,1.6621,1.6621,26500000.0
2007-10-03 22:00:00,1.6621,1.6621,1.6618,1.6618,635199998.0
2007-10-03 22:01:00,1.6618,1.6622,1.6618,1.6619,791699999.0
2007-10-03 22:02:00,1.6619,1.6619,1.66155,1.6616,791699999.0
2007-10-03 22:03:00,1.6616,1.6618,1.6616,1.6618,482899997.0
2007-10-03 22:04:00,1.6618,1.6618,1.66175,1.6618,130200000.0
2007-10-03 22:05:00,1.6618,1.6618,1.6618,1.6618,177600000.0
2007-10-03 22:06:00,1.6618,1.6619,1.6617,1.6619,431999999.0
2007-10-03 22:07:00,1.6619,1.6621,1.6619,1.6621,335000000.0
2007-10-03 22:08:00,1.6621,1.6621,1.662,1.6621,246400000.0
2007-10-03 22:09:00,1.6621,1.6624,1.66195,1.6623,708300003.0
2007-10-03 22:10:00,1.6622,1.6623,1.66205,1.6622,396599998.0
2007-10-03 22:11:00,1.6622,1.6622,1.6621,1.6621,264800000.0
2007-10-03 22:12:00,1.6621,1.6621,1.6619,1.662,186499998.0
2007-10-03 22:13:00,1.66215,1.6623,1.66185,1.6622,833200007.0
2007-10-03 22:14:00,1.6623,1.6623,1.66215,1.66215,689399995.0
2007-10-03 22:15:00,1.6622,1.6623,1.6622,1.6623,179400004.0
2007-10-03 22:16:00,1.6623,1.6624,1.66225,1.66235,363300005.0
2007-10-03 22:17:00,1.66235,1.6624,1.66235,1.6624,99200000.0
2007-10-03 22:18:00,1.6623,1.6624,1.66225,1.6624,250200000.0
2007-10-03 22:19:00,1.6624,1.6624,1.6624,1.6624,19200000.0
2007-10-03 22:20:00,1.6624,1.6624,1.66235,1.66235,54400000.0
2007-10-03 22:21:00,1.6624,1.6625,1.6624,1.6625,84000000.0
2007-10-03 22:22:00,1.6625,1.6625,1.6625,1.6625,16000000.0
2007-10-03 22:23:00,1.6625,1.6625,1.66245,1.66245,34300000.0
2007-10-03 22:24:00,1.6624,1.6625,1.6623,1.6624,261400000.0
2007-10-03 22:25:00,1.6624,1.6625,1.6624,1.6625,73600000.0
2007-10-03 22:26:00,1.66217,1.6623,1.66174,1.66211,123999995.0
2007-10-03 22:27:00,1.6625,1.6625,1.6624,1.6624,71199999.0
2007-10-03 22:28:00,1.6624,1.6625,1.6623,1.6625,149599998.0
2007-10-03 22:29:00,1.6624,1.6625,1.6623,1.6624,119300000.0
2007-10-03 22:30:00,1.6624,1.6625,1.6624,1.6625,91200000.0
2007-10-03 22:31:00,1.6625,1.6625,1.6625,1.6625,12000000.0
2007-10-03 22:32:00,1.6625,1.6625,1.6625,1.6625,8600000.0
2007-10-03 22:33:00,1.6625,1.6625,1.6624,1.6624,131600000.0
2007-10-03 22:34:00,1.6624,1.6624,1.6624,1.6624,420999999.0
2007-10-03 22:35:00,1.6624,1.6624,1.6624,1.6624,127200002.0
2007-10-03 22:36:00,1.6624,1.6624,1.66235,1.66235,137600003.0
2007-10-03 22:37:00,1.6624,1.6624,1.6624,1.6624,65600000.0
2007-10-03 22:38:00,1.66235,1.6624,1.66235,1.6624,10100000.0
2007-10-03 22:39:00,1.6624,1.6624,1.6623,1.6624,54400000.0
2007-10-03 22:40:00,1.6624,1.6624,1.6624,1.6624,28000000.0
2007-10-03 22:41:00,1.6623,1.6624,1.6623,1.6624,326799999.0
2007-10-03 22:42:00,1.6625,1.6627,1.6625,1.6625,275199999.0
2007-10-03 22:43:00,1.6625,1.6626,1.6625,1.6626,66000000.0
2007-10-03 22:44:00,1.6626,1.6628,1.6625,1.6627,873199998.0
2007-10-03 22:45:00,1.6628,1.6636,1.6627,1.6633,589799995.0
2007-10-03 22:46:00,1.6634,1.6634,1.6627,1.6628,772099994.0
2007-10-03 22:47:00,1.6628,1.663,1.6628,1.663,341600004.0
2007-10-03 22:48:00,1.663,1.663,1.663,1.663,346000000.0
2007-10-03 22:49:00,1.66281,1.66281,1.66251,1.66273,132800000.0
2007-10-03 22:50:00,1.663,1.663,1.6627,1.6627,182000002.0
2007-10-03 22:51:00,1.6628,1.6628,1.6627,1.66275,248200003.0
2007-10-03 22:52:00,1.6628,1.6629,1.6628,1.6629,381599994.0
2007-10-03 22:53:00,1.6629,1.663,1.6628,1.66295,406599995.0
2007-10-03 22:54:00,1.663,1.663,1.6628,1.6629,228100002.0
2007-10-03 22:55:00,1.6628,1.6628,1.6627,1.6628,185399994.0
2007-10-03 22:56:00,1.663,1.663,1.6628,1.6629,665200000.0
2007-10-03 22:57:00,1.6629,1.6629,1.6627,1.6627,582300001.0
2007-10-03 22:58:00,1.6627,1.6629,1.6627,1.6628,1325399993.0
2007-10-03 22:59:00,1.6629,1.6632,1.6628,1.6631,1476400003.0
2007-10-03 23:00:00,1.6632,1.6632,1.6629,1.663,345200001.0
2007-10-03 23:01:00,1.663,1.663,1.663,1.663,103400000.0
2007-10-03 23:02:00,1.6631,1.6631,1.6631,1.6631,170299998.0
2007-10-03 23:03:00,1.6631,1.6631,1.663,1.6631,134900000.0
2007-10-03 23:04:00,1.663,1.663,1.663,1.663,20000000.0
2007-10-03 23:05:00,1.663,1.6631,1.663,1.6631,64000000.0
2007-10-03 23:06:00,1.6632,1.6632,1.6631,1.6632,63100000.0
2007-10-03 23:07:00,1.6632,1.6633,1.663,1.6631,271400003.0
2007-10-03 23:08:00,1.6633,1.6633,1.6632,1.6633,34000000.0
2007-10-03 23:09:00,1.6632,1.6633,1.6631,1.6632,122300001.0
2007-10-03 23:10:00,1.6631,1.6632,1.6627,1.663,321499999.0
2007-10-03 23:11:00,1.663,1.6631,1.663,1.66305,198400003.0
2007-10-03 23:12:00,1.66305,1.6631,1.6629,1.6629,242300003.0
2007-10-03 23:13:00,1.66305,1.6631,1.6629,1.663,487499998.0
2007-10-03 23:14:00,1.6631,1.6631,1.6629,1.6629,317100001.0
2007-10-03 23:15:00,1.663,1.663,1.6629,1.663,121699999.0
2007-10-03 23:16:00,1.663,1.6631,1.6629,1.663,1274299997.0
2007-10-03 23:17:00,1.663,1.663,1.66295,1.66295,85800000.0
2007-10-03 23:18:00,1.663,1.663,1.6629,1.6629,90900000.0
2007-10-03 23:19:00,1.6629,1.663,1.6629,1.663,143399999.0
2007-10-03 23:20:00,1.663,1.663,1.663,1.663,11200000.0
2007-10-03 23:21:00,1.663,1.6632,1.66285,1.6631,372799993.0
2007-10-03 23:22:00,1.6631,1.6632,1.6631,1.6632,57600000.0
2007-10-03 23:23:00,1.6631,1.6632,1.6631,1.6632,539999996.0
2007-10-03 23:24:00,1.6631,1.6632,1.663,1.663,181200000.0
2007-10-03 23:25:00,1.66295,1.663,1.66285,1.6629,126399995.0
2007-10-03 23:26:00,1.663,1.663,1.6627,1.6628,214699999.0
2007-10-03 23:27:00,1.6628,1.6629,1.66275,1.66275,330299997.0
2007-10-03 23:28:00,1.6628,1.6628,1.6628,1.6628,22600000.0
2007-10-03 23:29:00,1.6628,1.6628,1.6627,1.6627,130199994.0
2007-10-03 23:30:00,1.6628,1.6628,1.6627,1.6628,62600000.0
2007-10-03 23:31:00,1.6628,1.6628,1.6628,1.6628,35200000.0
2007-10-03 23:32:00,1.6628,1.6628,1.6628,1.6628,7200000.0
2007-10-03 23:33:00,1.6629,1.6629,1.6628,1.6629,39200000.0
2007-10-03 23:34:00,1.6629,1.6629,1.6629,1.6629,33600000.0
2007-10-03 23:35:00,1.6629,1.6629,1.6629,1.6629,19200000.0
2007-10-03 23:36:00,1.6629,1.6629,1.6628,1.6629,134600000.0
2007-10-03 23:37:00,1.6628,1.663,1.6627,1.6627,377599998.0
2007-10-03 23:38:00,1.6628,1.6629,1.6628,1.6629,188799997.0
2007-10-03 23:39:00,1.6629,1.6629,1.6628,1.6628,94000000.0
2007-10-03 23:40:00,1.6629,1.663,1.6629,1.6629,77600000.0
2007-10-03 23:41:00,1.6629,1.66295,1.6628,1.6629,92399998.0
2007-10-03 23:42:00,1.6629,1.66295,1.6629,1.66295,17000000.0
2007-10-03 23:43:00,1.663,1.663,1.66295,1.66295,35000000.0
2007-10-03 23:44:00,1.6629,1.6632,1.6629,1.6632,289400000.0
2007-10-03 23:45:00,1.6632,1.6633,1.6631,1.6631,59400000.0
2007-10-03 23:46:00,1.6631,1.66315,1.6631,1.66315,59400000.0
2007-10-03 23:47:00,1.66315,1.66315,1.6631,1.66315,55400000.0
2007-10-03 23:48:00,1.6632,1.6632,1.6631,1.6631,52600000.0
2007-10-03 23:49:00,1.6631,1.6631,1.6628,1.6629,138400000.0
2007-10-03 23:50:00,1.6628,1.6631,1.6628,1.6631,305600000.0
2007-10-03 23:51:00,1.663,1.6631,1.663,1.663,161200000.0
2007-10-03 23:52:00,1.6631,1.6633,1.663,1.6631,735500000.0
2007-10-03 23:53:00,1.6631,1.6633,1.663,1.6631,204000001.0
2007-10-03 23:54:00,1.6631,1.6633,1.6631,1.6632,289299999.0
2007-10-03 23:55:00,1.6632,1.6632,1.6632,1.6632,12800000.0
2007-10-03 23:56:00,1.6632,1.6633,1.6631,1.6633,223400002.0
2007-10-03 23:57:00,1.6633,1.6633,1.6632,1.6632,45200000.0
2007-10-03 23:58:00,1.6631,1.6632,1.6631,1.6632,20400000.0
2007-10-03 23:59:00,1.6632,1.6632,1.6632,1.6632,22600000.0
2007-10-04 00:00:00,1.6632,1.6632,1.6631,1.6631,119000000.0
2007-10-04 00:01:00,1.6631,1.6633,1.6631,1.6632,317800000.0
2007-10-04 00:02:00,1.6631,1.6632,1.66295,1.663,394500000.0
2007-10-04 00:03:00,1.6631,1.6631,1.66295,1.663,151900000.0
2007-10-04 00:04:00,1.663,1.6631,1.663,1.663,62400000.0
2007-10-04 00:05:00,1.663,1.6631,1.663,1.663,67700000.0
2007-10-04 00:06:00,1.663,1.6631,1.663,1.663,120800000.0
2007-10-04 00:07:00,1.66283,1.66283,1.66252,1.6628,159700003.0
2007-10-04 00:08:00,1.663,1.663,1.663,1.663,8400000.0
2007-10-04 00:09:00,1.6631,1.6631,1.6629,1.6631,153700000.0
2007-10-04 00:10:00,1.663,1.663,1.663,1.663,6400000.0
2007-10-04 00:11:00,1.6631,1.6632,1.6631,1.6631,61100000.0
2007-10-04 00:12:00,1.6632,1.6632,1.663,1.6632,83700000.0
2007-10-04 00:13:00,1.6632,1.6633,1.6632,1.6633,53600000.0
2007-10-04 00:14:00,1.6633,1.6633,1.6633,1.6633,15200000.0
2007-10-04 00:15:00,1.6633,1.6633,1.6633,1.6633,56800000.0
2007-10-04 00:16:00,1.6633,1.6633,1.6633,1.6633,15200000.0
2007-10-04 00:17:00,1.6634,1.6634,1.6632,1.6633,30000000.0
2007-10-04 00:18:00,1.6633,1.6633,1.6633,1.6633,31200000.0
2007-10-04 00:19:00,1.6633,1.6633,1.6632,1.6633,73600000.0
2007-10-04 00:20:00,1.6633,1.6633,1.6633,1.6633,36800000.0
2007-10-04 00:21:00,1.6633,1.6633,1.66305,1.6632,296000000.0
2007-10-04 00:22:00,1.6632,1.6632,1.6632,1.6632,82400000.0
2007-10-04 00:23:00,1.6631,1.6632,1.663,1.663,169999999.0
2007-10-04 00:24:00,1.6631,1.6631,1.6631,1.6631,72000000.0
2007-10-04 00:25:00,1.6631,1.6634,1.663,1.6634,413899997.0
2007-10-04 00:26:00,1.6634,1.6634,1.6633,1.6634,495399999.0
2007-10-04 00:27:00,1.6634,1.6634,1.6634,1.6634,33400000.0
2007-10-04 00:28:00,1.6634,1.6635,1.6632,1.6632,305800001.0
2007-10-04 00:29:00,1.6632,1.6632,1.6632,1.6632,111200000.0
2007-10-04 00:30:00,1.6632,1.6634,1.6632,1.6634,403200005.0
2007-10-04 00:31:00,1.6634,1.6634,1.6634,1.6634,864499997.0
2007-10-04 00:32:00,1.6634,1.6634,1.6633,1.6634,387499995.0
2007-10-04 00:33:00,1.6634,1.6634,1.6634,1.6634,96800000.0
2007-10-04 00:34:00,1.66335,1.6634,1.6633,1.6634,275900001.0
2007-10-04 00:35:00,1.6634,1.6634,1.6633,1.6634,163200000.0
2007-10-04 00:36:00,1.6634,1.6635,1.6634,1.6634,409399999.0
2007-10-04 00:37:00,1.6634,1.6635,1.6634,1.6635,493699994.0
2007-10-04 00:38:00,1.6635,1.6637,1.6634,1.6636,338300001.0
2007-10-04 00:39:00,1.6636,1.6636,1.66345,1.66345,233499999.0
2007-10-04 00:40:00,1.6635,1.6635,1.6635,1.6635,55200000.0
2007-10-04 00:41:00,1.6635,1.6635,1.6635,1.6635,14400000.0
2007-10-04 00:42:00,1.6635,1.6635,1.6635,1.6635,28800000.0
2007-10-04 00:43:00,1.6635,1.6635,1.6635,1.6635,43200000.0
2007-10-04 00:44:00,1.6635,1.6635,1.6635,1.6635,43200000.0
2007-10-04 00:45:00,1.6635,1.6635,1.6635,1.6635,201600001.0
2007-10-04 00:46:00,1.6635,1.6635,1.6635,1.6635,181600000.0
2007-10-04 00:47:00,1.6635,1.6635,1.6634,1.6634,208400001.0
2007-10-04 00:48:00,1.6635,1.6635,1.6635,1.6635,177100001.0
2007-10-04 00:49:00,1.6634,1.6635,1.6634,1.6635,168299996.0
2007-10-04 00:50:00,1.6635,1.6635,1.6634,1.6635,137300000.0
2007-10-04 00:51:00,1.6635,1.6635,1.6634,1.6634,210800002.0
2007-10-04 00:52:00,1.6635,1.6635,1.6635,1.6635,64000000.0
2007-10-04 00:53:00,1.6635,1.6636,1.6634,1.6635,301100000.0
2007-10-04 00:54:00,1.6635,1.6636,1.6634,1.6635,413399991.0
2007-10-04 00:55:00,1.6635,1.6635,1.6633,1.6633,321399999.0
2007-10-04 00:56:00,1.6633,1.6634,1.6632,1.6634,486900004.0
2007-10-04 00:57:00,1.6633,1.6636,1.6633,1.6634,717300005.0
2007-10-04 00:58:00,1.6634,1.6635,1.6632,1.6634,687699993.0
2007-10-04 00:59:00,1.6634,1.6635,1.6634,1.6634,423200010.0
2007-10-04 01:00:00,1.6634,1.6634,1.6631,1.6632,1015800000.0
2007-10-04 01:01:00,1.6632,1.6633,1.6632,1.6632,468999999.0
2007-10-04 01:02:00,1.6632,1.6632,1.6632,1.6632,418300001.0
2007-10-04 01:03:00,1.6632,1.6632,1.6627,1.6627,393500001.0
2007-10-04 01:04:00,1.663,1.6634,1.6629,1.6631,969099992.0
2007-10-04 01:05:00,1.6631,1.6633,1.6631,1.6633,291099998.0
2007-10-04 01:06:00,1.6633,1.6633,1.6632,1.6633,82300001.0
2007-10-04 01:07:00,1.6632,1.6633,1.6632,1.6632,268099998.0
2007-10-04 01:08:00,1.6633,1.6633,1.6632,1.6633,304800000.0
2007-10-04 01:09:00,1.6633,1.6633,1.6631,1.6631,915500006.0
2007-10-04 01:10:00,1.6631,1.6631,1.663,1.663,1811600012.0
2007-10-04 01:11:00,1.663,1.663,1.663,1.663,308800001.0
2007-10-04 01:12:00,1.66249,1.66281,1.66248,1.66281,497700012.0
2007-10-04 01:13:00,1.663,1.663,1.6629,1.6629,103500001.0
2007-10-04 01:14:00,1.6629,1.663,1.6629,1.6629,390400002.0
2007-10-04 01:15:00,1.6629,1.663,1.6629,1.663,630700000.0
2007-10-04 01:16:00,1.6629,1.6629,1.6625,1.6625,628799999.0
2007-10-04 01:17:00,1.6626,1.6628,1.6626,1.6627,379999999.0
2007-10-04 01:18:00,1.6627,1.6627,1.6626,1.6626,826600000.0
2007-10-04 01:19:00,1.6626,1.6627,1.6626,1.6627,714500006.0
2007-10-04 01:20:00,1.6627,1.6627,1.6626,1.6627,597800011.0
2007-10-04 01:21:00,1.6627,1.6627,1.6626,1.6626,468399999.0
2007-10-04 01:22:00,1.6626,1.6627,1.6626,1.6627,393500001.0
2007-10-04 01:23:00,1.6627,1.6627,1.6626,1.6626,771199997.0
2007-10-04 01:24:00,1.6627,1.6628,1.6627,1.6628,302399997.0
2007-10-04 01:25:00,1.6628,1.6628,1.6627,1.6628,64799999.0
2007-10-04 01:26:00,1.6628,1.6628,1.6627,1.6627,56000000.0
2007-10-04 01:27:00,1.66206,1.66248,1.66206,1.66248,1547800007.0
2007-10-04 01:28:00,1.6627,1.6627,1.6627,1.6627,24000000.0
2007-10-04 01:29:00,1.6627,1.6628,1.6627,1.6628,149500000.0
2007-10-04 01:30:00,1.6628,1.6628,1.6627,1.6628,278699997.0
2007-10-04 01:31:00,1.6627,1.6627,1.6627,1.6627,122499998.0
2007-10-04 01:32:00,1.6627,1.6629,1.6626,1.6629,548799992.0
2007-10-04 01:33:00,1.66285,1.663,1.6627,1.6628,996399984.0
2007-10-04 01:34:00,1.6628,1.663,1.6626,1.6627,999599995.0
2007-10-04 01:35:00,1.6627,1.6627,1.6626,1.6627,661499999.0
2007-10-04 01:36:00,1.6627,1.6627,1.6627,1.6627,159699996.0
2007-10-04 01:37:00,1.6627,1.6627,1.6627,1.6627,206299998.0
2007-10-04 01:38:00,1.6627,1.6627,1.6627,1.6627,149800000.0
2007-10-04 01:39:00,1.6627,1.6627,1.6626,1.6626,149900001.0
2007-10-04 01:40:00,1.6627,1.6627,1.6626,1.6627,269699997.0
2007-10-04 01:41:00,1.6627,1.6628,1.6626,1.6627,645499994.0
2007-10-04 01:42:00,1.6627,1.6628,1.6627,1.6627,506999991.0
2007-10-04 01:43:00,1.6627,1.6627,1.6627,1.6627,85899999.0
2007-10-04 01:44:00,1.6627,1.6627,1.6627,1.6627,1600000.0
2007-10-04 01:45:00,1.6627,1.6628,1.6627,1.6627,335399999.0
2007-10-04 01:46:00,1.6627,1.6627,1.6626,1.66265,427500006.0
2007-10-04 01:47:00,1.6627,1.6627,1.66255,1.66265,21900000.0
2007-10-04 01:48:00,1.6627,1.6627,1.6622,1.6622,442399992.0
2007-10-04 01:49:00,1.6625,1.6625,1.6623,1.6624,112400000.0
2007-10-04 01:50:00,1.6625,1.6625,1.6622,1.6622,87400000.0
2007-10-04 01:51:00,1.6622,1.6626,1.6622,1.6626,412299996.0
2007-10-04 01:52:00,1.66275,1.6629,1.66265,1.6627,431200002.0
2007-10-04 01:53:00,1.6625,1.66261,1.66242,1.66246,315000010.0
2007-10-04 01:54:00,1.6627,1.6627,1.6627,1.6627,1200000.0
2007-10-04 01:55:00,1.6626,1.6626,1.6626,1.6626,8600000.0
2007-10-04 01:56:00,1.6627,1.6627,1.6627,1.6627,52800000.0
2007-10-04 01:57:00,1.6627,1.6627,1.6626,1.6627,195899999.0
2007-10-04 01:58:00,1.6627,1.66275,1.6626,1.6626,316200000.0
2007-10-04 01:59:00,1.6626,1.6627,1.6626,1.6627,979400001.0
2007-10-04 02:00:00,1.6627,1.6627,1.6626,1.66265,378200000.0
2007-10-04 02:01:00,1.6627,1.6627,1.66245,1.66255,976500001.0
2007-10-04 02:02:00,1.6626,1.6626,1.6625,1.6626,416899994.0
2007-10-04 02:03:00,1.6626,1.6629,1.6626,1.66285,62900000.0
2007-10-04 02:04:00,1.6629,1.6629,1.6629,1.6629,40800000.0
2007-10-04 02:05:00,1.6629,1.663,1.6628,1.663,244999999.0
2007-10-04 02:06:00,1.663,1.6631,1.6629,1.6629,292099991.0
2007-10-04 02:07:00,1.663,1.663,1.663,1.663,85299997.0
2007-10-04 02:08:00,1.663,1.663,1.6628,1.6628,281600000.0
2007-10-04 02:09:00,1.6628,1.6629,1.6627,1.6628,1138099997.0
2007-10-04 02:10:00,1.66245,1.66269,1.66232,1.66265,300800001.0
2007-10-04 02:11:00,1.6629,1.6629,1.6629,1.6629,161400000.0
2007-10-04 02:12:00,1.6629,1.6629,1.6628,1.6628,390000007.0
2007-10-04 02:13:00,1.6628,1.6629,1.66275,1.6628,415500011.0
2007-10-04 02:14:00,1.6629,1.6629,1.6628,1.6628,155500001.0
2007-10-04 02:15:00,1.6628,1.6629,1.6628,1.6629,728800003.0
2007-10-04 02:16:00,1.6628,1.6629,1.6628,1.6628,227600000.0
2007-10-04 02:17:00,1.6627,1.6628,1.6627,1.6628,287600003.0
2007-10-04 02:18:00,1.6628,1.6628,1.6627,1.6627,284600008.0
2007-10-04 02:19:00,1.6628,1.6628,1.6628,1.6628,148800002.0
2007-10-04 02:20:00,1.6628,1.6628,1.6628,1.6628,30400001.0
2007-10-04 02:21:00,1.6628,1.6628,1.6628,1.6628,215200005.0
2007-10-04 02:22:00,1.6628,1.6628,1.6628,1.6628,38400002.0
2007-10-04 02:23:00,1.6628,1.6628,1.6628,1.6628,38400002.0
2007-10-04 02:24:00,1.6628,1.6628,1.6627,1.6628,256100006.0
2007-10-04 02:25:00,1.6628,1.6628,1.6628,1.6628,71200000.0
2007-10-04 02:26:00,1.6628,1.663,1.6628,1.6628,648600010.0
2007-10-04 02:27:00,1.6628,1.6628,1.6628,1.6628,38099998.0
2007-10-04 02:28:00,1.6628,1.6628,1.6628,1.6628,84199996.0
2007-10-04 02:29:00,1.66285,1.66285,1.66285,1.66285,2400000.0
2007-10-04 02:30:00,1.66285,1.66285,1.66285,1.66285,2400000.0
2007-10-04 02:31:00,1.66285,1.663,1.66285,1.663,125200000.0
2007-10-04 02:32:00,1.663,1.663,1.6627,1.66295,967799996.0
2007-10-04 02:33:00,1.66295,1.66295,1.6629,1.6629,208199997.0
2007-10-04 02:34:00,1.6629,1.6631,1.6629,1.6631,656200003.0
2007-10-04 02:35:00,1.663,1.663,1.6628,1.66285,1035699994.0
2007-10-04 02:36:00,1.663,1.663,1.6628,1.6629,1503899994.0
2007-10-04 02:37:00,1.6629,1.663,1.6628,1.6629,662599998.0
2007-10-04 02:38:00,1.6629,1.663,1.6628,1.6628,347500010.0
2007-10-04 02:39:00,1.6629,1.6629,1.6627,1.6628,1026400004.0
2007-10-04 02:40:00,1.6628,1.663,1.6627,1.6628,987100001.0
2007-10-04 02:41:00,1.6628,1.6631,1.6627,1.663,278899998.0
2007-10-04 02:42:00,1.66295,1.66295,1.6628,1.6629,529199998.0
2007-10-04 02:43:00,1.6629,1.6629,1.6629,1.6629,56600000.0
2007-10-04 02:44:00,1.6629,1.6629,1.6628,1.6628,253699999.0
2007-10-04 02:45:00,1.6628,1.6628,1.6628,1.6628,225499995.0
2007-10-04 02:46:00,1.6628,1.6629,1.6628,1.66285,174899999.0
2007-10-04 02:47:00,1.6629,1.6629,1.6629,1.6629,72700001.0
2007-10-04 02:48:00,1.6629,1.6629,1.6629,1.6629,52500000.0
2007-10-04 02:49:00,1.6629,1.66315,1.6629,1.6631,354100003.0
2007-10-04 02:50:00,1.6631,1.6631,1.6631,1.6631,53600000.0
2007-10-04 02:51:00,1.663,1.6631,1.66275,1.6628,791499999.0
2007-10-04 02:52:00,1.6628,1.6629,1.6628,1.6629,128700001.0
2007-10-04 02:53:00,1.6629,1.663,1.6629,1.663,136400000.0
2007-10-04 02:54:00,1.663,1.663,1.6629,1.6629,52000000.0
2007-10-04 02:55:00,1.6629,1.6629,1.6628,1.6628,116100004.0
2007-10-04 02:56:00,1.6627,1.6628,1.6627,1.6628,295399998.0
2007-10-04 02:57:00,1.6628,1.6628,1.6628,1.6628,205600008.0
2007-10-04 02:58:00,1.6628,1.6628,1.6628,1.6628,122000004.0
2007-10-04 02:59:00,1.6628,1.6629,1.66275,1.6628,143000005.0
2007-10-04 03:00:00,1.66275,1.66275,1.66275,1.66275,65800002.0
2007-10-04 03:01:00,1.6628,1.6629,1.6627,1.6627,782599999.0
2007-10-04 03:02:00,1.6627,1.663,1.6627,1.6629,513599996.0
2007-10-04 03:03:00,1.663,1.663,1.66285,1.66285,52400000.0
2007-10-04 03:04:00,1.66285,1.6629,1.6628,1.6628,427000002.0
2007-10-04 03:05:00,1.66285,1.6629,1.6627,1.6628,306000000.0
2007-10-04 03:06:00,1.6628,1.6628,1.6628,1.6628,497299999.0
2007-10-04 03:07:00,1.6628,1.6629,1.6628,1.6629,470700009.0
2007-10-04 03:08:00,1.6629,1.663,1.66285,1.66285,609500003.0
2007-10-04 03:09:00,1.6629,1.6629,1.6628,1.6629,576000006.0
2007-10-04 03:10:00,1.66285,1.663,1.6628,1.663,562000004.0
2007-10-04 03:11:00,1.663,1.6631,1.6629,1.6631,365399999.0
2007-10-04 03:12:00,1.6631,1.6631,1.6631,1.6631,8000000.0
2007-10-04 03:13:00,1.66305,1.66305,1.6629,1.6629,986200001.0
2007-10-04 03:14:00,1.6629,1.6629,1.6628,1.6628,395699992.0
2007-10-04 03:15:00,1.6628,1.66305,1.6628,1.66305,344099997.0
2007-10-04 03:16:00,1.66305,1.66305,1.6629,1.66305,292299998.0
2007-10-04 03:17:00,1.6629,1.663,1.6629,1.6629,531099988.0
2007-10-04 03:18:00,1.66275,1.6628,1.6627,1.6628,531099988.0
2007-10-04 03:19:00,1.6628,1.6629,1.6628,1.6629,127899997.0
2007-10-04 03:20:00,1.6628,1.6628,1.6628,1.6628,107700006.0
2007-10-04 03:21:00,1.6629,1.6629,1.6627,1.6628,161900002.0
2007-10-04 03:22:00,1.6629,1.6629,1.6628,1.6629,197900003.0
2007-10-04 03:23:00,1.6629,1.663,1.6628,1.6629,680899997.0
2007-10-04 03:24:00,1.663,1.663,1.6627,1.6629,1508499999.0
2007-10-04 03:25:00,1.6629,1.6629,1.6629,1.6629,24000000.0
2007-10-04 03:26:00,1.6629,1.663,1.6629,1.663,148200000.0
2007-10-04 03:27:00,1.663,1.663,1.6628,1.6629,1597099997.0
2007-10-04 03:28:00,1.6629,1.663,1.66275,1.6629,2123500006.0
2007-10-04 03:29:00,1.6629,1.6631,1.6627,1.6628,1402399988.0
2007-10-04 03:30:00,1.6628,1.6629,1.6627,1.6627,829699994.0
2007-10-04 03:31:00,1.6628,1.6629,1.6627,1.6627,780899996.0
2007-10-04 03:32:00,1.6628,1.663,1.6628,1.6628,1237200006.0
2007-10-04 03:33:00,1.6628,1.6629,1.6626,1.6628,1271700004.0
2007-10-04 03:34:00,1.6629,1.663,1.6627,1.6627,834400004.0
2007-10-04 03:35:00,1.6628,1.6629,1.6627,1.6628,951499994.0
2007-10-04 03:36:00,1.6628,1.663,1.6628,1.663,1168499989.0
2007-10-04 03:37:00,1.663,1.663,1.6628,1.6629,893899997.0
2007-10-04 03:38:00,1.663,1.6631,1.663,1.6631,1395900005.0
2007-10-04 03:39:00,1.6631,1.6632,1.663,1.6631,1812500031.0
2007-10-04 03:40:00,1.663,1.6633,1.663,1.6632,1169500002.0
2007-10-04 03:41:00,1.6631,1.6633,1.6631,1.6631,451799998.0
2007-10-04 03:42:00,1.6631,1.6632,1.663,1.663,1178100022.0
2007-10-04 03:43:00,1.663,1.6633,1.663,1.6631,855600017.0
2007-10-04 03:44:00,1.6631,1.6632,1.6629,1.6629,249600002.0
2007-10-04 03:45:00,1.6631,1.6631,1.663,1.663,212800001.0
2007-10-04 03:46:00,1.6631,1.6633,1.663,1.663,733899990.0
2007-10-04 03:47:00,1.6632,1.6632,1.66295,1.66295,1057700011.0
2007-10-04 03:48:00,1.663,1.6631,1.6629,1.6629,1149299990.0
2007-10-04 03:49:00,1.663,1.6631,1.6629,1.6631,1214099998.0
2007-10-04 03:50:00,1.6631,1.6633,1.6631,1.6631,1214099998.0
2007-10-04 03:51:00,1.6631,1.66325,1.6631,1.6632,770900002.0
2007-10-04 03:52:00,1.6631,1.6633,1.6631,1.66325,1356900005.0
2007-10-04 03:53:00,1.6633,1.6633,1.6632,1.6632,55999999.0
2007-10-04 03:54:00,1.6632,1.66325,1.6631,1.6631,331799992.0
2007-10-04 03:55:00,1.6632,1.6633,1.6631,1.6631,661899990.0
2007-10-04 03:56:00,1.6631,1.6632,1.6631,1.6632,385300011.0
2007-10-04 03:57:00,1.6632,1.6633,1.6632,1.6632,246399998.0
2007-10-04 03:58:00,1.6632,1.6634,1.6632,1.66325,877100014.0
2007-10-04 03:59:00,1.6633,1.66355,1.6633,1.6634,1025200008.0
2007-10-04 04:00:00,1.6634,1.6636,1.6633,1.66345,1778500006.0
2007-10-04 04:01:00,1.66345,1.6636,1.6634,1.6634,937899995.0
2007-10-04 04:02:00,1.6634,1.6636,1.6633,1.6634,1605400007.0
2007-10-04 04:03:00,1.66345,1.66345,1.66325,1.6633,915499996.0
2007-10-04 04:04:00,1.6634,1.6635,1.6634,1.6635,249200006.0
2007-10-04 04:05:00,1.6635,1.6635,1.6633,1.6633,364299998.0
2007-10-04 04:06:00,1.6634,1.6634,1.6633,1.6633,240899998.0
2007-10-04 04:07:00,1.6633,1.66335,1.6631,1.6632,755999990.0
2007-10-04 04:08:00,1.6632,1.6633,1.6631,1.6632,647100006.0
2007-10-04 04:09:00,1.6631,1.66325,1.6631,1.66325,237699999.0
2007-10-04 04:10:00,1.66325,1.66325,1.6632,1.6632,80800000.0
2007-10-04 04:11:00,1.6632,1.66325,1.6631,1.6632,508799999.0
2007-10-04 04:12:00,1.6632,1.6633,1.6632,1.6633,279300000.0
2007-10-04 04:13:00,1.6633,1.6635,1.663,1.6631,1483999973.0
2007-10-04 04:14:00,1.66315,1.6632,1.663,1.6632,1367899982.0
2007-10-04 04:15:00,1.6632,1.6632,1.6629,1.663,624399994.0
2007-10-04 04:16:00,1.663,1.663,1.663,1.663,10200000.0
2007-10-04 04:17:00,1.663,1.6632,1.6629,1.66305,474799997.0
2007-10-04 04:18:00,1.66305,1.6631,1.66305,1.6631,30400000.0
2007-10-04 04:19:00,1.6631,1.6631,1.6631,1.6631,36800000.0
2007-10-04 04:20:00,1.6631,1.6631,1.6629,1.6629,537799994.0
2007-10-04 04:21:00,1.663,1.663,1.663,1.663,291199995.0
2007-10-04 04:22:00,1.663,1.66315,1.663,1.6631,217400001.0
2007-10-04 04:23:00,1.6631,1.66315,1.66305,1.66305,27700000.0
2007-10-04 04:24:00,1.66305,1.66325,1.66305,1.66325,348900000.0
2007-10-04 04:25:00,1.6632,1.6633,1.6631,1.6631,194900000.0
2007-10-04 04:26:00,1.6632,1.66325,1.6631,1.6632,370699998.0
2007-10-04 04:27:00,1.6632,1.6633,1.6632,1.66325,280600002.0
2007-10-04 04:28:00,1.66325,1.66325,1.6632,1.66325,95200000.0
2007-10-04 04:29:00,1.66325,1.66325,1.6631,1.6631,109999998.0
2007-10-04 04:30:00,1.6632,1.6633,1.6632,1.66325,225599999.0
2007-10-04 04:31:00,1.66325,1.66325,1.6632,1.66325,68499997.0
2007-10-04 04:32:00,1.66325,1.66325,1.6631,1.6631,221900002.0
2007-10-04 04:33:00,1.6631,1.66325,1.6631,1.6632,267600002.0
2007-10-04 04:34:00,1.6632,1.6632,1.6632,1.6632,62400000.0
2007-10-04 04:35:00,1.6632,1.6632,1.6632,1.6632,391300001.0
2007-10-04 04:36:00,1.6632,1.6632,1.6631,1.6631,1048099997.0
2007-10-04 04:37:00,1.6632,1.6632,1.6631,1.66315,498600000.0
2007-10-04 04:38:00,1.66315,1.66315,1.66315,1.66315,8000000.0
2007-10-04 04:39:00,1.66315,1.66315,1.66315,1.66315,4800000.0
2007-10-04 04:40:00,1.66315,1.66315,1.6631,1.66315,96600004.0
2007-10-04 04:41:00,1.6632,1.6633,1.6631,1.6631,225299998.0
2007-10-04 04:42:00,1.6632,1.66325,1.663,1.6631,1247099983.0
2007-10-04 04:43:00,1.6632,1.6633,1.6632,1.6632,431400001.0
2007-10-04 04:44:00,1.6633,1.6633,1.6632,1.6632,168399996.0
2007-10-04 04:45:00,1.6632,1.6633,1.66315,1.66315,629300008.0
2007-10-04 04:46:00,1.6631,1.6631,1.6631,1.6631,334600010.0
2007-10-04 04:47:00,1.6632,1.6632,1.6632,1.6632,219900001.0
2007-10-04 04:48:00,1.6632,1.6632,1.6631,1.6631,248300001.0
2007-10-04 04:49:00,1.6631,1.6633,1.663,1.6632,801899995.0
2007-10-04 04:50:00,1.6632,1.6633,1.663,1.6632,1180600006.0
2007-10-04 04:51:00,1.6632,1.6633,1.663,1.6631,643700005.0
2007-10-04 04:52:00,1.6632,1.6632,1.6632,1.6632,51700001.0
2007-10-04 04:53:00,1.6632,1.6632,1.66305,1.66305,287600000.0
2007-10-04 04:54:00,1.66305,1.6634,1.66305,1.66335,998800009.0
2007-10-04 04:55:00,1.6634,1.6636,1.6633,1.6634,1767699995.0
2007-10-04 04:56:00,1.6634,1.6636,1.6634,1.6634,872400009.0
2007-10-04 04:57:00,1.6634,1.6635,1.6632,1.6633,325000006.0
2007-10-04 04:58:00,1.6633,1.6633,1.6632,1.6632,200099998.0
2007-10-04 04:59:00,1.6632,1.6632,1.6631,1.6631,602999998.0
2007-10-04 05:00:00,1.6631,1.6631,1.6631,1.6631,61500000.0
2007-10-04 05:01:00,1.6632,1.6635,1.6632,1.6635,850499995.0
2007-10-04 05:02:00,1.6635,1.6635,1.6635,1.6635,27100000.0
2007-10-04 05:03:00,1.66339,1.66351,1.66328,1.66328,146400002.0
2007-10-04 05:04:00,1.6635,1.6635,1.6634,1.6635,503999992.0
2007-10-04 05:05:00,1.6635,1.6635,1.6635,1.6635,416099988.0
2007-10-04 05:06:00,1.6636,1.66375,1.6636,1.6637,386899998.0
2007-10-04 05:07:00,1.66319,1.66358,1.66315,1.66347,203999996.0
2007-10-04 05:08:00,1.6637,1.6637,1.6635,1.6635,1996200017.0
2007-10-04 05:09:00,1.6635,1.6636,1.6635,1.6636,79900000.0
2007-10-04 05:10:00,1.6637,1.6637,1.6636,1.6637,79900000.0
2007-10-04 05:11:00,1.66328,1.66356,1.66307,1.66327,128800001.0
2007-10-04 05:12:00,1.6637,1.6637,1.6634,1.6635,1939400005.0
2007-10-04 05:13:00,1.6635,1.6636,1.6635,1.6636,701299995.0
2007-10-04 05:14:00,1.6636,1.6636,1.6634,1.6634,890000001.0
2007-10-04 05:15:00,1.6634,1.6635,1.6633,1.6634,540699996.0
2007-10-04 05:16:00,1.6635,1.6635,1.6632,1.6633,1953900006.0
2007-10-04 05:17:00,1.6633,1.66355,1.6633,1.6634,934799995.0
2007-10-04 05:18:00,1.6635,1.6635,1.6635,1.6635,290400010.0
2007-10-04 05:19:00,1.6635,1.6635,1.6634,1.6634,109800004.0
2007-10-04 05:20:00,1.6635,1.6637,1.6635,1.6636,849299999.0
2007-10-04 05:21:00,1.6636,1.6636,1.6636,1.6636,247000000.0
2007-10-04 05:22:00,1.6636,1.6636,1.6636,1.6636,84500000.0
2007-10-04 05:23:00,1.6636,1.6636,1.6636,1.6636,76500000.0
2007-10-04 05:24:00,1.6636,1.6636,1.66355,1.66355,106799998.0
2007-10-04 05:25:00,1.6636,1.6636,1.6636,1.6636,237500000.0
2007-10-04 05:26:00,1.6636,1.6639,1.66355,1.66375,1535199994.0
2007-10-04 05:27:00,1.6638,1.6638,1.6637,1.6637,239800003.0
2007-10-04 05:28:00,1.6638,1.6638,1.6636,1.6638,239800003.0
2007-10-04 05:29:00,1.6637,1.6637,1.66365,1.6637,239800003.0
2007-10-04 05:30:00,1.6637,1.6637,1.6637,1.6637,808000009.0
2007-10-04 05:31:00,1.66375,1.66375,1.6637,1.66375,96500000.0
2007-10-04 05:32:00,1.66375,1.66375,1.6637,1.6637,72400000.0
2007-10-04 05:33:00,1.6637,1.6637,1.6637,1.6637,527800000.0
2007-10-04 05:34:00,1.6637,1.6637,1.6636,1.66365,259100000.0
2007-10-04 05:35:00,1.66365,1.66365,1.66345,1.6635,754600007.0
2007-10-04 05:36:00,1.6635,1.6635,1.66325,1.66325,1265800004.0
2007-10-04 05:37:00,1.6633,1.6633,1.66325,1.66325,234899999.0
2007-10-04 05:38:00,1.6633,1.6634,1.6632,1.6632,576699998.0
2007-10-04 05:39:00,1.6633,1.6634,1.6632,1.6634,273200001.0
2007-10-04 05:40:00,1.6634,1.6635,1.66335,1.6635,1653200006.0
2007-10-04 05:41:00,1.6635,1.6635,1.66335,1.6635,966100002.0
2007-10-04 05:42:00,1.66365,1.6637,1.6635,1.6635,310600002.0
2007-10-04 05:43:00,1.6635,1.6635,1.6633,1.6633,372200002.0
2007-10-04 05:44:00,1.6633,1.6633,1.663,1.6632,1671900032.0
2007-10-04 05:45:00,1.6632,1.66325,1.66305,1.66305,1671900032.0
2007-10-04 05:46:00,1.66305,1.6633,1.66305,1.6632,1530200021.0
2007-10-04 05:47:00,1.6633,1.6633,1.6629,1.663,966800002.0
2007-10-04 05:48:00,1.6629,1.6629,1.6626,1.6628,966800002.0
2007-10-04 05:49:00,1.6627,1.6629,1.6627,1.6629,982399979.0
2007-10-04 05:50:00,1.6628,1.663,1.6628,1.6629,982399979.0
2007-10-04 05:51:00,1.6629,1.6629,1.6627,1.6629,1059500011.0
2007-10-04 05:52:00,1.6631,1.6631,1.6628,1.6629,1807900015.0
2007-10-04 05:53:00,1.6629,1.663,1.6628,1.6629,1807900015.0
2007-10-04 05:54:00,1.6629,1.6631,1.6629,1.663,1643000010.0
2007-10-04 05:55:00,1.663,1.66305,1.6629,1.6629,344800000.0
2007-10-04 05:56:00,1.6629,1.663,1.66285,1.66285,1215300006.0
2007-10-04 05:57:00,1.6629,1.6631,1.6629,1.663,1301899999.0
2007-10-04 05:58:00,1.663,1.6632,1.66295,1.6632,1024299982.0
2007-10-04 05:59:00,1.6632,1.6633,1.663,1.6633,1393999992.0
2007-10-04 06:00:00,1.6632,1.6633,1.6632,1.66325,291499998.0
2007-10-04 06:01:00,1.6633,1.6635,1.6631,1.6632,1747500017.0
2007-10-04 06:02:00,1.6632,1.6632,1.66295,1.6631,1887499999.0
2007-10-04 06:03:00,1.663,1.6632,1.66295,1.66295,977500003.0
2007-10-04 06:04:00,1.663,1.6632,1.66295,1.6631,1043300007.0
2007-10-04 06:05:00,1.6631,1.66315,1.663,1.663,566500001.0
2007-10-04 06:06:00,1.663,1.6631,1.663,1.663,517800000.0
2007-10-04 06:07:00,1.663,1.6633,1.663,1.6632,143400000.0
2007-10-04 06:08:00,1.6632,1.6633,1.6632,1.6633,3800000.0
2007-10-04 06:09:00,1.6629,1.6629,1.66285,1.66285,289600000.0
2007-10-04 06:10:00,1.6632,1.6633,1.6632,1.6633,3000000.0
2007-10-04 06:11:00,1.6632,1.6632,1.6632,1.6632,1600000.0
2007-10-04 06:12:00,1.6632,1.6632,1.6632,1.6632,20800000.0
2007-10-04 06:13:00,1.6634,1.6636,1.6633,1.6634,1569400007.0
2007-10-04 06:14:00,1.6633,1.6634,1.66325,1.66325,1569400007.0
2007-10-04 06:15:00,1.6633,1.6635,1.6633,1.6633,898300007.0
2007-10-04 06:16:00,1.6634,1.66345,1.6632,1.6632,605299986.0
2007-10-04 06:17:00,1.6631,1.6631,1.663,1.6631,723400001.0
2007-10-04 06:18:00,1.6631,1.6631,1.6631,1.6631,451100007.0
2007-10-04 06:19:00,1.6631,1.6632,1.6631,1.6631,974200006.0
2007-10-04 06:20:00,1.6631,1.6631,1.66305,1.6631,544400005.0
2007-10-04 06:21:00,1.6631,1.6631,1.6631,1.6631,335900004.0
2007-10-04 06:22:00,1.6631,1.6631,1.66305,1.6631,351799999.0
2007-10-04 06:23:00,1.66305,1.6632,1.66305,1.6632,103800000.0
2007-10-04 06:24:00,1.66266,1.66291,1.6624,1.66287,856900013.0
2007-10-04 06:25:00,1.6632,1.6632,1.6627,1.6627,1381099983.0
2007-10-04 06:26:00,1.6627,1.6628,1.6627,1.66275,444200001.0
2007-10-04 06:27:00,1.6628,1.663,1.66275,1.6629,440800000.0
2007-10-04 06:28:00,1.6629,1.6629,1.6629,1.6629,252900000.0
2007-10-04 06:29:00,1.6629,1.6629,1.6623,1.6623,512400003.0
2007-10-04 06:30:00,1.6623,1.6626,1.66205,1.6625,2112099984.0
2007-10-04 06:31:00,1.6625,1.6625,1.66245,1.6625,143100000.0
2007-10-04 06:32:00,1.6625,1.6627,1.6625,1.6627,1045499995.0
2007-10-04 06:33:00,1.6627,1.6629,1.66265,1.6628,823399999.0
2007-10-04 06:34:00,1.6628,1.6631,1.6628,1.6629,1461599998.0
2007-10-04 06:35:00,1.6629,1.663,1.6629,1.6629,674800006.0
2007-10-04 06:36:00,1.6629,1.6629,1.66265,1.6628,2052000005.0
2007-10-04 06:37:00,1.6627,1.6627,1.6626,1.6627,1117400018.0
2007-10-04 06:38:00,1.6625,1.66265,1.6623,1.6625,1117400018.0
2007-10-04 06:39:00,1.6625,1.66305,1.66215,1.6627,1221099999.0
2007-10-04 06:40:00,1.6627,1.6628,1.6623,1.6624,1840400000.0
2007-10-04 06:41:00,1.6625,1.6626,1.66235,1.66245,940500004.0
2007-10-04 06:42:00,1.6624,1.6626,1.6624,1.6625,511999989.0
2007-10-04 06:43:00,1.6625,1.6626,1.6625,1.6626,355599994.0
2007-10-04 06:44:00,1.6626,1.6628,1.6624,1.66275,1347900004.0
2007-10-04 06:45:00,1.663,1.6631,1.6629,1.663,1645100022.0
2007-10-04 06:46:00,1.6629,1.663,1.66285,1.66285,1645100022.0
2007-10-04 06:47:00,1.6629,1.6629,1.6629,1.6629,279399996.0
2007-10-04 06:48:00,1.6629,1.6629,1.6627,1.6629,1790100012.0
2007-10-04 06:49:00,1.6629,1.6631,1.6629,1.66305,677800002.0
2007-10-04 06:50:00,1.66315,1.6632,1.663,1.663,556599996.0
2007-10-04 06:51:00,1.6631,1.6631,1.66275,1.6629,1692400012.0
2007-10-04 06:52:00,1.6629,1.6632,1.6629,1.6629,934999996.0
2007-10-04 06:53:00,1.6629,1.663,1.6628,1.6629,669499991.0
2007-10-04 06:54:00,1.6628,1.6629,1.66265,1.66275,1223500008.0
2007-10-04 06:55:00,1.6628,1.6628,1.662,1.6623,1134199995.0
2007-10-04 06:56:00,1.6623,1.6627,1.6623,1.6626,326500001.0
2007-10-04 06:57:00,1.6626,1.663,1.6626,1.6628,608500002.0
2007-10-04 06:58:00,1.6628,1.66305,1.6627,1.6628,632900003.0
2007-10-04 06:59:00,1.6628,1.6628,1.66275,1.66275,131200000.0
2007-10-04 07:00:00,1.6629,1.6629,1.6627,1.6627,774900003.0
2007-10-04 07:01:00,1.6627,1.66305,1.6626,1.6627,558800005.0
2007-10-04 07:02:00,1.66265,1.6629,1.66265,1.6629,490200001.0
2007-10-04 07:03:00,1.6629,1.6629,1.66275,1.6628,301500005.0
2007-10-04 07:04:00,1.6629,1.6629,1.6629,1.6629,70900000.0
2007-10-04 07:05:00,1.6629,1.663,1.66275,1.6628,718300016.0
2007-10-04 07:06:00,1.66295,1.66295,1.6626,1.6626,1463400007.0
2007-10-04 07:07:00,1.6626,1.663,1.6626,1.66295,1509499995.0
2007-10-04 07:08:00,1.66295,1.663,1.66295,1.663,8000000.0
2007-10-04 07:09:00,1.66295,1.663,1.66295,1.66295,5600000.0
2007-10-04 07:10:00,1.6629,1.6629,1.6626,1.6627,824600003.0
2007-10-04 07:11:00,1.6627,1.6628,1.6627,1.6628,76600000.0
2007-10-04 07:12:00,1.66265,1.6628,1.66265,1.6627,206000001.0
2007-10-04 07:13:00,1.6627,1.6628,1.6626,1.66275,175999996.0
2007-10-04 07:14:00,1.6628,1.6628,1.66275,1.6628,32300000.0
2007-10-04 07:15:00,1.6628,1.6628,1.6628,1.6628,40000000.0
2007-10-04 07:16:00,1.6628,1.6628,1.6628,1.6628,16000000.0
2007-10-04 07:17:00,1.6628,1.6628,1.66265,1.66265,65000000.0
2007-10-04 07:18:00,1.6627,1.6628,1.66265,1.6628,49600000.0
2007-10-04 07:19:00,1.6627,1.6627,1.66265,1.6627,94800002.0
2007-10-04 07:20:00,1.66265,1.6628,1.66265,1.6627,178200001.0
2007-10-04 07:21:00,1.6627,1.6627,1.6627,1.6627,132000000.0
2007-10-04 07:22:00,1.6627,1.6628,1.6627,1.6628,15200000.0
2007-10-04 07:23:00,1.66275,1.6628,1.6627,1.6627,514299997.0
2007-10-04 07:24:00,1.6627,1.6629,1.6627,1.6628,200700000.0
2007-10-04 07:25:00,1.6628,1.6629,1.66275,1.66275,67900000.0
2007-10-04 07:26:00,1.66275,1.6629,1.66275,1.66275,146000002.0
2007-10-04 07:27:00,1.6628,1.6628,1.6628,1.6628,19200000.0
2007-10-04 07:28:00,1.6628,1.6628,1.6628,1.6628,144000000.0
2007-10-04 07:29:00,1.6628,1.6628,1.66265,1.6627,126300000.0
2007-10-04 07:30:00,1.6627,1.6628,1.6627,1.66275,75600000.0
2007-10-04 07:31:00,1.66275,1.66275,1.6626,1.6626,769500004.0
2007-10-04 07:32:00,1.6626,1.6626,1.6626,1.6626,292799998.0
2007-10-04 07:33:00,1.6626,1.6627,1.66255,1.66255,444899997.0
2007-10-04 07:34:00,1.6626,1.6627,1.66255,1.66265,1028599999.0
2007-10-04 07:35:00,1.66265,1.6628,1.66265,1.6628,1288000009.0
2007-10-04 07:36:00,1.6628,1.6628,1.6627,1.6627,958199983.0
2007-10-04 07:37:00,1.6627,1.6628,1.6627,1.6627,394399995.0
2007-10-04 07:38:00,1.6627,1.6627,1.66265,1.6627,731099996.0
2007-10-04 07:39:00,1.6627,1.6627,1.66255,1.6626,139200000.0
2007-10-04 07:40:00,1.6626,1.6629,1.6625,1.6629,1236999999.0
2007-10-04 07:41:00,1.663,1.663,1.66255,1.66255,1329999997.0
2007-10-04 07:42:00,1.66255,1.6626,1.66255,1.66255,160599995.0
2007-10-04 07:43:00,1.66255,1.6627,1.66255,1.6626,318800003.0
2007-10-04 07:44:00,1.6626,1.6626,1.66255,1.6626,112800000.0
2007-10-04 07:45:00,1.6626,1.6627,1.66255,1.66255,655999993.0
2007-10-04 07:46:00,1.66255,1.6626,1.66255,1.6626,118800000.0
2007-10-04 07:47:00,1.6626,1.66265,1.6626,1.6626,94300000.0
2007-10-04 07:48:00,1.6626,1.6626,1.66255,1.6626,61100000.0
2007-10-04 07:49:00,1.6626,1.6627,1.6626,1.6626,907299993.0
2007-10-04 07:50:00,1.6626,1.6627,1.6626,1.6626,417800006.0
2007-10-04 07:51:00,1.6626,1.6626,1.6626,1.6626,216900000.0
2007-10-04 07:52:00,1.6626,1.6627,1.66255,1.6626,309399998.0
2007-10-04 07:53:00,1.66255,1.6627,1.66255,1.6627,226499997.0
2007-10-04 07:54:00,1.6627,1.6628,1.6627,1.6628,112499999.0
2007-10-04 07:55:00,1.6628,1.6628,1.66255,1.6627,617299995.0
2007-10-04 07:56:00,1.6627,1.6627,1.6626,1.6626,1172200000.0
2007-10-04 07:57:00,1.6626,1.66265,1.6625,1.6626,906299998.0
2007-10-04 07:58:00,1.6626,1.66285,1.66255,1.6627,638299994.0
2007-10-04 07:59:00,1.6627,1.663,1.66255,1.6629,2059200014.0
2007-10-04 08:00:00,1.6629,1.663,1.6627,1.6628,1457699994.0
2007-10-04 08:01:00,1.6629,1.6629,1.6626,1.6627,910699999.0
2007-10-04 08:02:00,1.6627,1.6628,1.6626,1.66265,910699999.0
2007-10-04 08:03:00,1.66265,1.6627,1.6626,1.6626,994500006.0
2007-10-04 08:04:00,1.6626,1.6627,1.66255,1.66255,715499999.0
2007-10-04 08:05:00,1.66255,1.6628,1.66245,1.66275,1036400013.0
2007-10-04 08:06:00,1.6627,1.6628,1.6626,1.6627,579999997.0
2007-10-04 08:07:00,1.6627,1.6629,1.6626,1.6628,711499999.0
2007-10-04 08:08:00,1.6628,1.66285,1.6627,1.6628,648699999.0
2007-10-04 08:09:00,1.6628,1.66285,1.6628,1.6628,317600009.0
2007-10-04 08:10:00,1.6628,1.66285,1.66265,1.66265,437900009.0
2007-10-04 08:11:00,1.66275,1.6628,1.6626,1.66265,147200000.0
2007-10-04 08:12:00,1.66265,1.66265,1.6625,1.66255,125600000.0
2007-10-04 08:13:00,1.66255,1.66265,1.6625,1.6625,379499998.0
2007-10-04 08:14:00,1.6625,1.6626,1.6625,1.6625,1522799998.0
2007-10-04 08:15:00,1.6625,1.6626,1.66245,1.6626,413200005.0
2007-10-04 08:16:00,1.6626,1.6629,1.6625,1.6629,1473600003.0
2007-10-04 08:17:00,1.6629,1.6631,1.6628,1.6631,1270800011.0
2007-10-04 08:18:00,1.6631,1.6632,1.6631,1.66315,1571400000.0
2007-10-04 08:19:00,1.6632,1.6634,1.66295,1.66295,795600003.0
2007-10-04 08:20:00,1.66295,1.663,1.66275,1.66275,1241600004.0
2007-10-04 08:21:00,1.6629,1.6629,1.6627,1.6628,556799991.0
2007-10-04 08:22:00,1.6629,1.6631,1.6628,1.66285,1048300000.0
2007-10-04 08:23:00,1.6628,1.6628,1.6628,1.6628,996600005.0
2007-10-04 08:24:00,1.6628,1.6628,1.66275,1.6628,1040299999.0
2007-10-04 08:25:00,1.6628,1.6628,1.6628,1.6628,297600000.0
2007-10-04 08:26:00,1.6628,1.6629,1.66275,1.6628,752699995.0
2007-10-04 08:27:00,1.6628,1.6629,1.66275,1.6628,382999999.0
2007-10-04 08:28:00,1.6629,1.663,1.6628,1.663,500800003.0
2007-10-04 08:29:00,1.663,1.663,1.6629,1.663,301900000.0
2007-10-04 08:30:00,1.663,1.66325,1.6629,1.6631,1181500005.0
2007-10-04 08:31:00,1.6631,1.6631,1.6629,1.663,362799998.0
2007-10-04 08:32:00,1.663,1.663,1.6629,1.6629,617099995.0
2007-10-04 08:33:00,1.6629,1.663,1.66285,1.6629,905900005.0
2007-10-04 08:34:00,1.66285,1.6631,1.66285,1.66295,1065199992.0
2007-10-04 08:35:00,1.66295,1.663,1.6629,1.66295,462100008.0
2007-10-04 08:36:00,1.66295,1.663,1.66285,1.663,276100003.0
2007-10-04 08:37:00,1.663,1.663,1.6629,1.663,1069300002.0
2007-10-04 08:38:00,1.663,1.663,1.66295,1.663,294100000.0
2007-10-04 08:39:00,1.663,1.663,1.663,1.663,170400000.0
2007-10-04 08:40:00,1.663,1.66305,1.66295,1.663,571099999.0
2007-10-04 08:41:00,1.663,1.6634,1.663,1.6631,638000001.0
2007-10-04 08:42:00,1.6631,1.66335,1.663,1.6633,1656899997.0
2007-10-04 08:43:00,1.6632,1.6634,1.6632,1.6633,2136400002.0
2007-10-04 08:44:00,1.66325,1.6634,1.66315,1.66315,2136400002.0
2007-10-04 08:45:00,1.6631,1.6634,1.6631,1.6633,1787399989.0
2007-10-04 08:46:00,1.66325,1.66335,1.66315,1.66315,1787399989.0
2007-10-04 08:47:00,1.6632,1.6632,1.66315,1.6632,1015899992.0
2007-10-04 08:48:00,1.6632,1.6633,1.6632,1.6632,826700003.0
2007-10-04 08:49:00,1.6632,1.6632,1.6628,1.6631,1824399986.0
2007-10-04 08:50:00,1.6631,1.6632,1.66305,1.6631,1066999993.0
2007-10-04 08:51:00,1.66305,1.6631,1.66305,1.6631,775900002.0
2007-10-04 08:52:00,1.6631,1.6631,1.6625,1.6626,1364600001.0
2007-10-04 08:53:00,1.6627,1.6628,1.6626,1.6627,1366499994.0
2007-10-04 08:54:00,1.6627,1.6628,1.6625,1.6625,1366499994.0
2007-10-04 08:55:00,1.6625,1.6625,1.6623,1.6625,1143499998.0
2007-10-04 08:56:00,1.6625,1.6625,1.6624,1.6624,1143499998.0
2007-10-04 08:57:00,1.6623,1.6624,1.6618,1.6618,2111400000.0
2007-10-04 08:58:00,1.6619,1.662,1.6618,1.6618,2111400000.0
2007-10-04 08:59:00,1.6619,1.6621,1.6618,1.662,2111400000.0
2007-10-04 09:00:00,1.6621,1.6621,1.6619,1.662,1948500003.0
2007-10-04 09:01:00,1.6619,1.662,1.6616,1.6616,1948500003.0
2007-10-04 09:02:00,1.6617,1.6618,1.6616,1.6617,1948500003.0
2007-10-04 09:03:00,1.6617,1.6617,1.6616,1.6616,1285299998.0
2007-10-04 09:04:00,1.6616,1.6619,1.66155,1.6619,1219600000.0
2007-10-04 09:05:00,1.6617,1.6618,1.6616,1.6618,672699991.0
2007-10-04 09:06:00,1.6619,1.6619,1.6616,1.6617,672699991.0
2007-10-04 09:07:00,1.6618,1.6619,1.6618,1.66185,672699991.0
2007-10-04 09:08:00,1.66185,1.66185,1.66165,1.6617,570099999.0
2007-10-04 09:09:00,1.6617,1.6619,1.66165,1.6619,355600007.0
2007-10-04 09:10:00,1.6619,1.6621,1.66185,1.662,1403700015.0
2007-10-04 09:11:00,1.6619,1.6619,1.6619,1.6619,1564100011.0
2007-10-04 09:12:00,1.6619,1.6619,1.66165,1.6618,1401600006.0
2007-10-04 09:13:00,1.6618,1.6618,1.66165,1.66165,632600007.0
2007-10-04 09:14:00,1.6617,1.6618,1.6617,1.6618,116400000.0
2007-10-04 09:15:00,1.6618,1.6619,1.6618,1.66185,363299999.0
2007-10-04 09:16:00,1.66185,1.6619,1.6617,1.6618,736700001.0
2007-10-04 09:17:00,1.6618,1.6618,1.66155,1.66155,1309100017.0
2007-10-04 09:18:00,1.66165,1.662,1.6616,1.66195,583300005.0
2007-10-04 09:19:00,1.66195,1.66205,1.6619,1.6619,915975003.0
2007-10-04 09:20:00,1.6619,1.6619,1.66185,1.6619,184000000.0
2007-10-04 09:21:00,1.6619,1.6619,1.66185,1.66185,395500000.0
2007-10-04 09:22:00,1.6619,1.662,1.6619,1.662,1087999986.0
2007-10-04 09:23:00,1.662,1.662,1.66195,1.662,469199999.0
2007-10-04 09:24:00,1.662,1.662,1.66185,1.662,675500005.0
2007-10-04 09:25:00,1.662,1.662,1.6618,1.6619,290700000.0
2007-10-04 09:26:00,1.6619,1.6619,1.6618,1.6619,629499998.0
2007-10-04 09:27:00,1.6619,1.662,1.6619,1.6619,604799999.0
2007-10-04 09:28:00,1.6619,1.662,1.6619,1.662,1219299988.0
2007-10-04 09:29:00,1.662,1.662,1.6619,1.6619,1075299976.0
2007-10-04 09:30:00,1.6619,1.662,1.6618,1.66195,790699989.0
2007-10-04 09:31:00,1.662,1.6621,1.6619,1.6619,656899998.0
2007-10-04 09:32:00,1.662,1.662,1.66185,1.6619,1478400008.0
2007-10-04 09:33:00,1.6619,1.662,1.6619,1.66195,397000000.0
2007-10-04 09:34:00,1.6619,1.662,1.6619,1.662,398500003.0
2007-10-04 09:35:00,1.662,1.662,1.6619,1.66195,588399997.0
2007-10-04 09:36:00,1.662,1.6621,1.6619,1.662,693199993.0
2007-10-04 09:37:00,1.662,1.662,1.6619,1.6619,611799999.0
2007-10-04 09:38:00,1.6619,1.6619,1.66185,1.66185,192400000.0
2007-10-04 09:39:00,1.6619,1.6619,1.66175,1.66185,772899988.0
2007-10-04 09:40:00,1.6619,1.66195,1.6618,1.66195,329200000.0
2007-10-04 09:41:00,1.66195,1.662,1.6618,1.6618,469990671.0
2007-10-04 09:42:00,1.66185,1.66185,1.66185,1.66185,79699998.0
2007-10-04 09:43:00,1.66185,1.66185,1.6618,1.6618,176400001.0
2007-10-04 09:44:00,1.66185,1.66185,1.66185,1.66185,107000002.0
2007-10-04 09:45:00,1.66185,1.66185,1.66175,1.66175,451099998.0
2007-10-04 09:46:00,1.66175,1.6618,1.6617,1.6618,502449996.0
2007-10-04 09:47:00,1.6618,1.66185,1.6618,1.66185,634800002.0
2007-10-04 09:48:00,1.66185,1.66195,1.6618,1.66195,473225001.0
2007-10-04 09:49:00,1.66195,1.66195,1.66185,1.6619,582400001.0
2007-10-04 09:50:00,1.66195,1.6622,1.66195,1.66215,689400000.0
2007-10-04 09:51:00,1.66215,1.66215,1.66205,1.6621,577075005.0
2007-10-04 09:52:00,1.66215,1.6622,1.66195,1.66195,437999999.0
2007-10-04 09:53:00,1.662,1.6622,1.66195,1.6622,575899998.0
2007-10-04 09:54:00,1.6622,1.6622,1.662,1.6621,1086199996.0
2007-10-04 09:55:00,1.66205,1.6622,1.66205,1.66205,444499993.0
2007-10-04 09:56:00,1.6621,1.6623,1.66205,1.6623,690699995.0
2007-10-04 09:57:00,1.66225,1.6625,1.66225,1.6623,860799999.0
2007-10-04 09:58:00,1.6624,1.6625,1.66225,1.66225,1666700022.0
2007-10-04 09:59:00,1.66225,1.6626,1.66225,1.6626,1603599992.0
2007-10-04 10:00:00,1.6626,1.6626,1.6624,1.6625,482400002.0
2007-10-04 10:01:00,1.6625,1.6625,1.66225,1.6624,395800001.0
2007-10-04 10:02:00,1.6624,1.6624,1.66205,1.6621,483399999.0
2007-10-04 10:03:00,1.6621,1.6622,1.66205,1.6621,480400001.0
2007-10-04 10:04:00,1.6621,1.6622,1.6621,1.6621,469999998.0
2007-10-04 10:05:00,1.6621,1.6622,1.66205,1.6622,745699999.0
2007-10-04 10:06:00,1.6621,1.6622,1.6621,1.6622,923499995.0
2007-10-04 10:07:00,1.6622,1.6622,1.6621,1.6622,1505699984.0
2007-10-04 10:08:00,1.6622,1.6622,1.66215,1.66215,38900000.0
2007-10-04 10:09:00,1.6622,1.6622,1.6621,1.6621,535099998.0
2007-10-04 10:10:00,1.6621,1.6622,1.6621,1.6622,292700004.0
2007-10-04 10:11:00,1.6622,1.6622,1.6621,1.6622,583600000.0
2007-10-04 10:12:00,1.6622,1.6622,1.66205,1.6622,941200002.0
2007-10-04 10:13:00,1.6622,1.6623,1.6621,1.6623,168900001.0
2007-10-04 10:14:00,1.6623,1.6623,1.66215,1.6623,286200002.0
2007-10-04 10:15:00,1.6622,1.6624,1.66215,1.6624,532200005.0
2007-10-04 10:16:00,1.6624,1.6624,1.6623,1.6624,375099998.0
2007-10-04 10:17:00,1.6624,1.6625,1.66235,1.6625,173200001.0
2007-10-04 10:18:00,1.6625,1.6625,1.6624,1.6625,101500000.0
2007-10-04 10:19:00,1.6625,1.6625,1.6624,1.6624,388800008.0
2007-10-04 10:20:00,1.6624,1.6625,1.66235,1.6625,222000006.0
2007-10-04 10:21:00,1.6625,1.6625,1.66225,1.6623,453300000.0
2007-10-04 10:22:00,1.6623,1.6623,1.6623,1.6623,45400000.0
2007-10-04 10:23:00,1.6623,1.6624,1.6623,1.66235,233099999.0
2007-10-04 10:24:00,1.6624,1.6625,1.6624,1.6625,245599997.0
2007-10-04 10:25:00,1.6625,1.6626,1.66245,1.6625,796599995.0
2007-10-04 10:26:00,1.66245,1.6625,1.66245,1.6625,511399999.0
2007-10-04 10:27:00,1.6625,1.6626,1.6625,1.6626,518599990.0
2007-10-04 10:28:00,1.6626,1.6626,1.6625,1.6626,100600000.0
2007-10-04 10:29:00,1.6626,1.6626,1.66245,1.66245,196400000.0
2007-10-04 10:30:00,1.6625,1.6625,1.6625,1.6625,88000000.0
2007-10-04 10:31:00,1.6625,1.6626,1.66245,1.66255,243200002.0
2007-10-04 10:32:00,1.66255,1.6626,1.66255,1.66255,243700002.0
2007-10-04 10:33:00,1.66255,1.6626,1.6625,1.6626,217849998.0
2007-10-04 10:34:00,1.6626,1.6626,1.6624,1.6625,387000002.0
2007-10-04 10:35:00,1.6625,1.6626,1.6624,1.6625,613800003.0
2007-10-04 10:36:00,1.6625,1.6626,1.6625,1.6625,339200002.0
2007-10-04 10:37:00,1.6625,1.6626,1.66245,1.6625,668600000.0
2007-10-04 10:38:00,1.6625,1.6625,1.66235,1.66235,567800001.0
2007-10-04 10:39:00,1.66235,1.6625,1.66235,1.6624,678599989.0
2007-10-04 10:40:00,1.6624,1.6625,1.6624,1.6624,1102600000.0
2007-10-04 10:41:00,1.6624,1.6626,1.6624,1.6626,547100003.0
2007-10-04 10:42:00,1.6626,1.6627,1.6625,1.6627,991400003.0
2007-10-04 10:43:00,1.6627,1.6629,1.6627,1.66275,1588399995.0
2007-10-04 10:44:00,1.6628,1.6629,1.6627,1.6627,1145399998.0
2007-10-04 10:45:00,1.6627,1.6629,1.6627,1.6628,1129099999.0
2007-10-04 10:46:00,1.6628,1.6628,1.66265,1.66265,395299999.0
2007-10-04 10:47:00,1.66265,1.6627,1.66255,1.6626,713800011.0
2007-10-04 10:48:00,1.6626,1.6627,1.6626,1.6626,1929500008.0
2007-10-04 10:49:00,1.6626,1.6627,1.6625,1.6626,674499997.0
2007-10-04 10:50:00,1.6626,1.6629,1.66255,1.6628,1664600010.0
2007-10-04 10:51:00,1.6628,1.6629,1.66265,1.6629,1522800002.0
2007-10-04 10:52:00,1.6628,1.66295,1.6628,1.6628,892199997.0
2007-10-04 10:53:00,1.6628,1.6628,1.66265,1.66265,606000000.0
2007-10-04 10:54:00,1.66265,1.6628,1.66265,1.66275,926399997.0
2007-10-04 10:55:00,1.6628,1.6629,1.6628,1.6628,1997299999.0
2007-10-04 10:56:00,1.6628,1.6628,1.66275,1.66275,1513299997.0
2007-10-04 10:57:00,1.6628,1.6631,1.66275,1.6631,1730400000.0
2007-10-04 10:58:00,1.6632,1.6632,1.6629,1.6631,2046599986.0
2007-10-04 10:59:00,1.6631,1.6633,1.6631,1.6632,2046599986.0
2007-10-04 11:00:00,1.6632,1.6632,1.6631,1.6631,1488100024.0
2007-10-04 11:01:00,1.6632,1.6632,1.663,1.6632,1025900000.0
2007-10-04 11:02:00,1.6632,1.6633,1.66305,1.6631,1025900000.0
2007-10-04 11:03:00,1.6631,1.6632,1.66305,1.6632,387399999.0
2007-10-04 11:04:00,1.6632,1.6632,1.66305,1.66305,1299999993.0
2007-10-04 11:05:00,1.6631,1.6633,1.66305,1.6632,401799998.0
2007-10-04 11:06:00,1.6632,1.6632,1.6631,1.6632,1713199987.0
2007-10-04 11:07:00,1.6632,1.6632,1.6631,1.6632,942499990.0
2007-10-04 11:08:00,1.6632,1.6632,1.663,1.663,1802999998.0
2007-10-04 11:09:00,1.663,1.663,1.6628,1.6629,1002199998.0
2007-10-04 11:10:00,1.663,1.6631,1.66285,1.66295,1002199998.0
2007-10-04 11:11:00,1.66295,1.663,1.66295,1.663,164600000.0
2007-10-04 11:12:00,1.663,1.663,1.663,1.663,207200000.0
2007-10-04 11:13:00,1.663,1.663,1.66285,1.6629,1136200004.0
2007-10-04 11:14:00,1.6629,1.6629,1.66265,1.6627,1036700005.0
2007-10-04 11:15:00,1.6627,1.6627,1.66255,1.6626,536800003.0
2007-10-04 11:16:00,1.6626,1.66295,1.6626,1.6629,1591600000.0
2007-10-04 11:17:00,1.6629,1.663,1.6629,1.6629,1593399987.0
2007-10-04 11:18:00,1.6629,1.6629,1.6627,1.6629,1380499994.0
2007-10-04 11:19:00,1.66285,1.6629,1.66275,1.6629,1339299999.0
2007-10-04 11:20:00,1.6628,1.6631,1.6628,1.663,1079400004.0
2007-10-04 11:21:00,1.66295,1.663,1.6629,1.66295,1079400004.0
2007-10-04 11:22:00,1.6631,1.6631,1.663,1.663,2031000000.0
2007-10-04 11:23:00,1.6631,1.6632,1.6631,1.6631,2031000000.0
2007-10-04 11:24:00,1.6632,1.6632,1.66305,1.6632,2031000000.0
2007-10-04 11:25:00,1.6631,1.6631,1.66305,1.66305,950500000.0
2007-10-04 11:26:00,1.66305,1.6632,1.66305,1.66305,1070400032.0
2007-10-04 11:27:00,1.6632,1.6632,1.663,1.6631,1408599994.0
2007-10-04 11:28:00,1.663,1.663,1.6629,1.6629,1408599994.0
2007-10-04 11:29:00,1.6631,1.6632,1.663,1.6631,1408599994.0
2007-10-04 11:30:00,1.663,1.663,1.6628,1.663,1408599994.0
2007-10-04 11:31:00,1.663,1.6633,1.663,1.6633,1408599994.0
2007-10-04 11:32:00,1.6633,1.6633,1.6631,1.6632,2114399999.0
2007-10-04 11:33:00,1.6631,1.6633,1.6631,1.6632,1055300000.0
2007-10-04 11:34:00,1.6632,1.6632,1.66315,1.6632,1055300000.0
2007-10-04 11:35:00,1.6632,1.6632,1.66295,1.66295,1156099998.0
2007-10-04 11:36:00,1.663,1.663,1.6629,1.663,731100003.0
2007-10-04 11:37:00,1.663,1.6631,1.6629,1.66305,1215499999.0
2007-10-04 11:38:00,1.66305,1.6631,1.6629,1.6629,1454500001.0
2007-10-04 11:39:00,1.6629,1.6629,1.66275,1.6629,894499994.0
2007-10-04 11:40:00,1.6629,1.6631,1.66285,1.6631,1162500017.0
2007-10-04 11:41:00,1.6631,1.6631,1.66285,1.66285,967700002.0
2007-10-04 11:42:00,1.6629,1.6631,1.6629,1.6631,1014899989.0
2007-10-04 11:43:00,1.6631,1.6631,1.6629,1.66295,671499993.0
2007-10-04 11:44:00,1.66295,1.6632,1.66295,1.6632,1136299992.0
2007-10-04 11:45:00,1.6632,1.6632,1.66305,1.66315,1445500011.0
2007-10-04 11:46:00,1.6631,1.6632,1.66305,1.66315,1213700005.0
2007-10-04 11:47:00,1.6632,1.6632,1.66315,1.66315,418200000.0
2007-10-04 11:48:00,1.66315,1.6632,1.66315,1.6632,589000000.0
2007-10-04 11:49:00,1.6632,1.6632,1.66305,1.66305,869400003.0
2007-10-04 11:50:00,1.66305,1.6631,1.66305,1.6631,713599996.0
2007-10-04 11:51:00,1.6631,1.6633,1.6631,1.6633,855299998.0
2007-10-04 11:52:00,1.6633,1.6633,1.6631,1.6632,744900001.0
2007-10-04 11:53:00,1.6632,1.6632,1.6631,1.6632,549199991.0
2007-10-04 11:54:00,1.6631,1.6631,1.66305,1.66305,2079099982.0
2007-10-04 11:55:00,1.66305,1.6633,1.66305,1.6633,869599994.0
2007-10-04 11:56:00,1.6633,1.6633,1.66305,1.6632,1786499984.0
2007-10-04 11:57:00,1.6632,1.6633,1.6632,1.6632,545699999.0
2007-10-04 11:58:00,1.6632,1.6633,1.6632,1.6633,1062099997.0
2007-10-04 11:59:00,1.66325,1.6634,1.66325,1.6634,855300004.0
2007-10-04 12:00:00,1.6634,1.6634,1.6633,1.6634,2100899995.0
2007-10-04 12:01:00,1.6634,1.6635,1.6633,1.6635,738799998.0
2007-10-04 12:02:00,1.6635,1.6637,1.6635,1.6636,738799998.0
2007-10-04 12:03:00,1.6635,1.6636,1.66345,1.6636,292900002.0
2007-10-04 12:04:00,1.6636,1.6636,1.6635,1.6635,223400000.0
2007-10-04 12:05:00,1.6635,1.6635,1.6635,1.6635,35700000.0
2007-10-04 12:06:00,1.6635,1.6636,1.66345,1.66345,364000000.0
2007-10-04 12:07:00,1.66345,1.6636,1.66345,1.6636,517199998.0
2007-10-04 12:08:00,1.6636,1.6636,1.6635,1.66355,661300006.0
2007-10-04 12:09:00,1.6636,1.6637,1.6635,1.6636,1043600001.0
2007-10-04 12:10:00,1.6636,1.6636,1.6634,1.6634,1415900006.0
2007-10-04 12:11:00,1.6635,1.6636,1.6633,1.66335,393299999.0
2007-10-04 12:12:00,1.66335,1.6637,1.6633,1.6637,1155300005.0
2007-10-04 12:13:00,1.6637,1.6637,1.6634,1.66355,895400004.0
2007-10-04 12:14:00,1.66355,1.6636,1.66335,1.6636,1239700001.0
2007-10-04 12:15:00,1.66365,1.66365,1.66365,1.66365,8400000.0
2007-10-04 12:16:00,1.66365,1.66365,1.6634,1.6636,1472600014.0
2007-10-04 12:17:00,1.6635,1.6636,1.6635,1.6636,69500000.0
2007-10-04 12:18:00,1.6636,1.66365,1.6636,1.66365,8300000.0
2007-10-04 12:19:00,1.66365,1.66365,1.6635,1.6636,362400001.0
2007-10-04 12:20:00,1.6636,1.6636,1.66345,1.6635,161500000.0
2007-10-04 12:21:00,1.6635,1.6635,1.66345,1.6635,16800000.0
2007-10-04 12:22:00,1.6635,1.6635,1.6633,1.6634,395499995.0
2007-10-04 12:23:00,1.66325,1.6634,1.6632,1.6633,721300004.0
2007-10-04 12:24:00,1.6633,1.6633,1.6632,1.6632,414399998.0
2007-10-04 12:25:00,1.66325,1.6633,1.6632,1.6633,89400002.0
2007-10-04 12:26:00,1.6633,1.6635,1.6633,1.6634,647999999.0
2007-10-04 12:27:00,1.6634,1.6636,1.6633,1.6633,448100000.0
2007-10-04 12:28:00,1.6633,1.6635,1.6633,1.6633,1195199994.0
2007-10-04 12:29:00,1.6633,1.6635,1.66325,1.66325,1385199997.0
2007-10-04 12:30:00,1.6633,1.6633,1.6632,1.6633,509199997.0
2007-10-04 12:31:00,1.6632,1.6633,1.6632,1.6633,971099996.0
2007-10-04 12:32:00,1.6633,1.6633,1.6632,1.6633,722100016.0
2007-10-04 12:33:00,1.6633,1.6634,1.6633,1.6633,331700001.0
2007-10-04 12:34:00,1.6633,1.6634,1.6633,1.6633,1635199999.0
2007-10-04 12:35:00,1.6633,1.6633,1.66325,1.6633,529400003.0
2007-10-04 12:36:00,1.6633,1.6634,1.66325,1.6634,896000010.0
2007-10-04 12:37:00,1.6634,1.6634,1.6633,1.6634,784700009.0
2007-10-04 12:38:00,1.6634,1.6634,1.6633,1.6633,795700005.0
2007-10-04 12:39:00,1.6633,1.6634,1.6633,1.6634,330700006.0
2007-10-04 12:40:00,1.6634,1.6634,1.6633,1.6633,949900008.0
2007-10-04 12:41:00,1.6634,1.6635,1.6633,1.6635,362699999.0
2007-10-04 12:42:00,1.6635,1.6635,1.6634,1.6634,422799998.0
2007-10-04 12:43:00,1.6634,1.6634,1.6634,1.6634,164000000.0
2007-10-04 12:44:00,1.6634,1.6634,1.6633,1.6633,169600001.0
2007-10-04 12:45:00,1.6634,1.6634,1.6634,1.6634,84000000.0
2007-10-04 12:46:00,1.6634,1.6636,1.6634,1.6636,980400005.0
2007-10-04 12:47:00,1.6636,1.6638,1.6636,1.6637,1238099996.0
2007-10-04 12:48:00,1.6636,1.6637,1.6636,1.6636,528899988.0
2007-10-04 12:49:00,1.6636,1.6636,1.6634,1.6635,1383000004.0
2007-10-04 12:50:00,1.6635,1.6636,1.66345,1.6635,579499997.0
2007-10-04 12:51:00,1.6635,1.6635,1.6635,1.6635,266699998.0
2007-10-04 12:52:00,1.6635,1.6636,1.6635,1.6635,644499999.0
2007-10-04 12:53:00,1.6635,1.6637,1.6635,1.6637,1472700003.0
2007-10-04 12:54:00,1.6636,1.6637,1.6636,1.6637,2073599983.0
2007-10-04 12:55:00,1.6636,1.6637,1.6635,1.6635,1703500022.0
2007-10-04 12:56:00,1.66345,1.6635,1.6634,1.6635,1703500022.0
2007-10-04 12:57:00,1.6635,1.6636,1.6634,1.6636,652400003.0
2007-10-04 12:58:00,1.6636,1.6637,1.6635,1.6636,1530800001.0
2007-10-04 12:59:00,1.6636,1.6638,1.6635,1.6637,1607499994.0
2007-10-04 13:00:00,1.6637,1.6639,1.6637,1.6637,1661099990.0
2007-10-04 13:01:00,1.6636,1.6637,1.6635,1.6635,1170100005.0
2007-10-04 13:02:00,1.6636,1.6636,1.6634,1.6635,1170100005.0
2007-10-04 13:03:00,1.6635,1.6635,1.6631,1.6631,1887699994.0
2007-10-04 13:04:00,1.6632,1.6635,1.6631,1.6633,970399999.0
2007-10-04 13:05:00,1.6634,1.6634,1.6632,1.6633,970399999.0
2007-10-04 13:06:00,1.6634,1.6634,1.663,1.6633,970399999.0
2007-10-04 13:07:00,1.6634,1.6635,1.6631,1.6634,970399999.0
2007-10-04 13:08:00,1.6633,1.6633,1.6632,1.6632,970399999.0
2007-10-04 13:09:00,1.6633,1.6633,1.66315,1.66315,970399999.0
2007-10-04 13:10:00,1.66315,1.6633,1.6631,1.6633,1377300001.0
2007-10-04 13:11:00,1.6633,1.6633,1.6633,1.6633,1086599989.0
2007-10-04 13:12:00,1.6632,1.6633,1.6631,1.6633,1134900005.0
2007-10-04 13:13:00,1.6632,1.6634,1.6632,1.6632,1134900005.0
2007-10-04 13:14:00,1.6633,1.6634,1.66325,1.6633,1134900005.0
2007-10-04 13:15:00,1.6632,1.6633,1.6631,1.6632,1491600004.0
2007-10-04 13:16:00,1.6632,1.6633,1.663,1.6632,1491600004.0
2007-10-04 13:17:00,1.6632,1.6632,1.6631,1.6631,1018799989.0
2007-10-04 13:18:00,1.6631,1.6631,1.663,1.66305,954400006.0
2007-10-04 13:19:00,1.6631,1.6632,1.66305,1.6631,1057100002.0
2007-10-04 13:20:00,1.6631,1.6632,1.663,1.663,1548399995.0
2007-10-04 13:21:00,1.663,1.6631,1.663,1.6631,1991900005.0
2007-10-04 13:22:00,1.6631,1.6632,1.6631,1.6632,929899992.0
2007-10-04 13:23:00,1.6632,1.6633,1.663,1.663,1771800000.0
2007-10-04 13:24:00,1.66305,1.6632,1.663,1.6632,1975600004.0
2007-10-04 13:25:00,1.6632,1.6632,1.66305,1.6632,812100010.0
2007-10-04 13:26:00,1.6632,1.6632,1.66305,1.6631,913499988.0
2007-10-04 13:27:00,1.6631,1.66325,1.6631,1.6632,775199991.0
2007-10-04 13:28:00,1.6632,1.6633,1.66315,1.6633,1034699983.0
2007-10-04 13:29:00,1.66325,1.6634,1.66325,1.66325,636200000.0
2007-10-04 13:30:00,1.66325,1.66345,1.6632,1.66345,956000005.0
2007-10-04 13:31:00,1.66345,1.66355,1.6634,1.6634,789300001.0
2007-10-04 13:32:00,1.6634,1.66355,1.66335,1.6635,695899991.0
2007-10-04 13:33:00,1.6635,1.66355,1.66335,1.6635,1012799999.0
2007-10-04 13:34:00,1.6635,1.6635,1.66335,1.6634,1121899996.0
2007-10-04 13:35:00,1.6634,1.6634,1.6634,1.6634,935500006.0
2007-10-04 13:36:00,1.6634,1.6635,1.66335,1.66345,931699987.0
2007-10-04 13:37:00,1.66345,1.66355,1.6634,1.6634,574899998.0
2007-10-04 13:38:00,1.6634,1.6635,1.6634,1.6635,732799997.0
2007-10-04 13:39:00,1.6635,1.6635,1.6634,1.6634,243200001.0
2007-10-04 13:40:00,1.6634,1.6634,1.6634,1.6634,596000000.0
2007-10-04 13:41:00,1.6634,1.6635,1.6634,1.6635,92800000.0
2007-10-04 13:42:00,1.6635,1.6635,1.6634,1.6635,519600003.0
2007-10-04 13:43:00,1.66345,1.6635,1.66335,1.6634,666799998.0
2007-10-04 13:44:00,1.6634,1.6634,1.6633,1.6633,561800000.0
2007-10-04 13:45:00,1.6633,1.6635,1.6632,1.6635,1019300004.0
2007-10-04 13:46:00,1.6635,1.66355,1.66345,1.66355,677899995.0
2007-10-04 13:47:00,1.66355,1.66355,1.66345,1.6635,689199999.0
2007-10-04 13:48:00,1.6635,1.6635,1.66345,1.66345,323600000.0
2007-10-04 13:49:00,1.66345,1.6635,1.66345,1.6635,160600000.0
2007-10-04 13:50:00,1.6635,1.6635,1.66345,1.6635,284900000.0
2007-10-04 13:51:00,1.6635,1.6635,1.6633,1.6635,450099999.0
2007-10-04 13:52:00,1.6635,1.6635,1.6634,1.6634,493300000.0
2007-10-04 13:53:00,1.6634,1.6635,1.6634,1.6634,580700000.0
2007-10-04 13:54:00,1.66345,1.6637,1.66345,1.6636,845800008.0
2007-10-04 13:55:00,1.6636,1.6636,1.66345,1.66345,531399999.0
2007-10-04 13:56:00,1.6635,1.6636,1.66345,1.6636,246300000.0
2007-10-04 13:57:00,1.6636,1.6637,1.66345,1.6636,580099999.0
2007-10-04 13:58:00,1.6636,1.6636,1.6635,1.6635,380200003.0
2007-10-04 13:59:00,1.6635,1.6635,1.66345,1.6635,346200000.0
2007-10-04 14:00:00,1.6635,1.6635,1.6635,1.6635,303200000.0
2007-10-04 14:01:00,1.66345,1.6636,1.66345,1.6636,304100000.0
2007-10-04 14:02:00,1.6636,1.6637,1.6635,1.6636,1410099993.0
2007-10-04 14:03:00,1.6636,1.6637,1.66345,1.6635,851099996.0
2007-10-04 14:04:00,1.6634,1.6635,1.6632,1.6633,1653200005.0
2007-10-04 14:05:00,1.6632,1.6634,1.6631,1.6632,1653200005.0
2007-10-04 14:06:00,1.66315,1.6633,1.66275,1.663,1653200005.0
2007-10-04 14:07:00,1.663,1.663,1.6628,1.6629,2075999987.0
2007-10-04 14:08:00,1.6627,1.6628,1.6627,1.6627,2065299971.0
2007-10-04 14:09:00,1.6627,1.6628,1.6627,1.6628,2065299971.0
2007-10-04 14:10:00,1.6627,1.6629,1.6627,1.6628,446899992.0
2007-10-04 14:11:00,1.6629,1.6629,1.6628,1.6628,446899992.0
2007-10-04 14:12:00,1.6628,1.6628,1.6627,1.6627,1176999983.0
2007-10-04 14:13:00,1.6627,1.6627,1.6625,1.6626,1108699989.0
2007-10-04 14:14:00,1.6626,1.6626,1.6625,1.6625,1004099989.0
2007-10-04 14:15:00,1.6626,1.6627,1.66245,1.6626,1599800004.0
2007-10-04 14:16:00,1.6626,1.6626,1.6625,1.6625,1830799965.0
2007-10-04 14:17:00,1.6625,1.6625,1.6625,1.6625,220899998.0
2007-10-04 14:18:00,1.6625,1.6626,1.6625,1.6625,1172699998.0
2007-10-04 14:19:00,1.6625,1.6625,1.6622,1.6623,1216299997.0
2007-10-04 14:20:00,1.6623,1.6623,1.66205,1.6621,1582800005.0
2007-10-04 14:21:00,1.66205,1.6624,1.66205,1.6623,1221100002.0
2007-10-04 14:22:00,1.6623,1.6624,1.6623,1.6623,465499996.0
2007-10-04 14:23:00,1.6623,1.6623,1.66225,1.66225,564299993.0
2007-10-04 14:24:00,1.6623,1.6623,1.66215,1.66215,938300001.0
2007-10-04 14:25:00,1.66215,1.6622,1.66215,1.6622,303100000.0
2007-10-04 14:26:00,1.6622,1.6624,1.6622,1.6622,1335800005.0
2007-10-04 14:27:00,1.6622,1.6622,1.6622,1.6622,1070299999.0
2007-10-04 14:28:00,1.6622,1.6623,1.66215,1.66215,601500002.0
2007-10-04 14:29:00,1.66215,1.6622,1.66205,1.66205,145900000.0
2007-10-04 14:30:00,1.662,1.6622,1.6619,1.6621,1903999997.0
2007-10-04 14:31:00,1.6621,1.6621,1.66205,1.6621,1713199990.0
2007-10-04 14:32:00,1.66205,1.6623,1.66205,1.6623,1003499998.0
2007-10-04 14:33:00,1.6623,1.6623,1.66215,1.66215,532099995.0
2007-10-04 14:34:00,1.6621,1.6623,1.6621,1.6622,1218500004.0
2007-10-04 14:35:00,1.66215,1.6623,1.66215,1.66225,1218500004.0
2007-10-04 14:36:00,1.6623,1.6625,1.6622,1.6624,2095099990.0
2007-10-04 14:37:00,1.6623,1.6624,1.6621,1.6623,2095099990.0
2007-10-04 14:38:00,1.6623,1.6626,1.66215,1.6625,2095099990.0
2007-10-04 14:39:00,1.6625,1.6625,1.6623,1.66245,2134500014.0
2007-10-04 14:40:00,1.6624,1.6626,1.6622,1.6622,1320300001.0
2007-10-04 14:41:00,1.6622,1.6624,1.6621,1.6623,1499699991.0
2007-10-04 14:42:00,1.6622,1.6624,1.6622,1.6623,1499699991.0
2007-10-04 14:43:00,1.66225,1.6625,1.66215,1.6623,1499699991.0
2007-10-04 14:44:00,1.6622,1.6625,1.6622,1.6622,975399998.0
2007-10-04 14:45:00,1.6621,1.6623,1.662,1.6621,975399998.0
2007-10-04 14:46:00,1.6622,1.6622,1.6619,1.662,975399998.0
2007-10-04 14:47:00,1.6621,1.6622,1.662,1.662,975399998.0
2007-10-04 14:48:00,1.6621,1.6623,1.6619,1.6623,975399998.0
2007-10-04 14:49:00,1.6623,1.6624,1.66205,1.6622,975399998.0
2007-10-04 14:50:00,1.6622,1.6623,1.6621,1.6622,1260800003.0
2007-10-04 14:51:00,1.6621,1.6622,1.6621,1.6622,1451700004.0
2007-10-04 14:52:00,1.6622,1.6622,1.66175,1.6618,1451700004.0
2007-10-04 14:53:00,1.6618,1.662,1.6618,1.6618,1949699996.0
2007-10-04 14:54:00,1.6619,1.662,1.6616,1.6618,1888300006.0
2007-10-04 14:55:00,1.6618,1.662,1.66175,1.6618,1888300006.0
2007-10-04 14:56:00,1.6618,1.6619,1.6618,1.6618,613600000.0
2007-10-04 14:57:00,1.6618,1.6618,1.6617,1.6617,855000002.0
2007-10-04 14:58:00,1.6617,1.66175,1.66165,1.6617,881399994.0
2007-10-04 14:59:00,1.6616,1.6617,1.6613,1.6614,1796100006.0
2007-10-04 15:00:00,1.6613,1.6614,1.661,1.6611,1796100006.0
2007-10-04 15:01:00,1.6612,1.6612,1.6611,1.6612,1796100006.0
2007-10-04 15:02:00,1.6612,1.6612,1.66115,1.6612,624800000.0
2007-10-04 15:03:00,1.6612,1.6612,1.6611,1.6611,894899995.0
2007-10-04 15:04:00,1.6611,1.6612,1.66055,1.661,1840200000.0
2007-10-04 15:05:00,1.661,1.6612,1.6609,1.6612,1355700002.0
2007-10-04 15:06:00,1.6612,1.6613,1.66115,1.6612,1355700002.0
2007-10-04 15:07:00,1.6613,1.6618,1.6612,1.6617,1981799995.0
2007-10-04 15:08:00,1.6616,1.6617,1.6615,1.6615,1981799995.0
2007-10-04 15:09:00,1.6615,1.6616,1.6613,1.6614,1981799995.0
2007-10-04 15:10:00,1.6614,1.6614,1.6608,1.6608,1426099989.0
2007-10-04 15:11:00,1.6608,1.6608,1.66045,1.66055,1282599995.0
2007-10-04 15:12:00,1.66055,1.6606,1.6602,1.6602,1583199998.0
2007-10-04 15:13:00,1.6602,1.6605,1.66005,1.6605,1521500000.0
2007-10-04 15:14:00,1.6605,1.6606,1.6605,1.6606,597700000.0
2007-10-04 15:15:00,1.6606,1.6607,1.6605,1.6605,1120700001.0
2007-10-04 15:16:00,1.6604,1.6605,1.6601,1.6601,2090100011.0
2007-10-04 15:17:00,1.66,1.6603,1.66,1.6602,2090100011.0
2007-10-04 15:18:00,1.6603,1.6604,1.66,1.6602,2090100011.0
2007-10-04 15:19:00,1.6601,1.6603,1.6601,1.6602,2090100011.0
2007-10-04 15:20:00,1.6603,1.6604,1.66025,1.6603,2090100011.0
2007-10-04 15:21:00,1.6602,1.6605,1.6602,1.6603,1337500012.0
2007-10-04 15:22:00,1.6604,1.6605,1.66025,1.66025,1337500012.0
2007-10-04 15:23:00,1.6602,1.6603,1.66015,1.66015,451099998.0
2007-10-04 15:24:00,1.66015,1.6602,1.66005,1.6601,942300003.0
2007-10-04 15:25:00,1.6601,1.6602,1.66005,1.6601,1454799998.0
2007-10-04 15:26:00,1.66005,1.66015,1.66,1.66,1363699988.0
2007-10-04 15:27:00,1.66,1.6602,1.66,1.6602,304000001.0
2007-10-04 15:28:00,1.6602,1.6602,1.66,1.6602,666300004.0
2007-10-04 15:29:00,1.6602,1.6602,1.66015,1.6602,283800000.0
2007-10-04 15:30:00,1.6602,1.6602,1.6602,1.6602,511500008.0
2007-10-04 15:31:00,1.6602,1.66035,1.6602,1.66035,1318600006.0
2007-10-04 15:32:00,1.66035,1.66035,1.66015,1.6603,1011700002.0
2007-10-04 15:33:00,1.6603,1.6604,1.6601,1.6601,1566599989.0
2007-10-04 15:34:00,1.6602,1.6602,1.6601,1.6601,1686499975.0
2007-10-04 15:35:00,1.6601,1.6602,1.65965,1.65965,1686499975.0
2007-10-04 15:36:00,1.6597,1.6598,1.6596,1.6597,1399399986.0
2007-10-04 15:37:00,1.6598,1.66,1.6597,1.66,1399399986.0
2007-10-04 15:38:00,1.6599,1.66,1.6598,1.66,1399399986.0
2007-10-04 15:39:00,1.66,1.6601,1.66,1.66,1399399986.0
2007-10-04 15:40:00,1.66,1.66,1.6599,1.6599,1684699997.0
2007-10-04 15:41:00,1.6599,1.66,1.6599,1.6599,1464099992.0
2007-10-04 15:42:00,1.6599,1.6601,1.6599,1.66,949700003.0
2007-10-04 15:43:00,1.66,1.66,1.65975,1.6599,697100006.0
2007-10-04 15:44:00,1.6599,1.66005,1.6598,1.65995,1054199996.0
2007-10-04 15:45:00,1.6599,1.6599,1.6598,1.6599,2109699989.0
2007-10-04 15:46:00,1.6599,1.6601,1.6598,1.66,2109699989.0
2007-10-04 15:47:00,1.65995,1.6602,1.65995,1.6601,2007399997.0
2007-10-04 15:48:00,1.6601,1.6601,1.6596,1.6597,1342799998.0
2007-10-04 15:49:00,1.6599,1.6599,1.6598,1.6598,1342799998.0
2007-10-04 15:50:00,1.6599,1.6599,1.65975,1.6598,1342799998.0
2007-10-04 15:51:00,1.6598,1.6599,1.65975,1.6598,1472499995.0
2007-10-04 15:52:00,1.65975,1.6599,1.6597,1.6598,1768699983.0
2007-10-04 15:53:00,1.6598,1.6598,1.6596,1.6597,1409900001.0
2007-10-04 15:54:00,1.65965,1.6598,1.6596,1.6598,943099987.0
2007-10-04 15:55:00,1.6598,1.6598,1.6596,1.6596,892600007.0
2007-10-04 15:56:00,1.6596,1.6596,1.65935,1.6595,892600007.0
2007-10-04 15:57:00,1.65945,1.6596,1.6594,1.6596,795499997.0
2007-10-04 15:58:00,1.65955,1.6596,1.6594,1.6596,764000004.0
2007-10-04 15:59:00,1.6596,1.66,1.6594,1.6598,1657200008.0
2007-10-04 16:00:00,1.6596,1.6597,1.65945,1.6596,1657200008.0
2007-10-04 16:01:00,1.6596,1.6598,1.6596,1.6597,731900004.0
2007-10-04 16:02:00,1.6597,1.66,1.6597,1.66,1975700025.0
2007-10-04 16:03:00,1.6599,1.66,1.6599,1.6599,1975700025.0
2007-10-04 16:04:00,1.6599,1.66,1.65975,1.6599,1975700025.0
2007-10-04 16:05:00,1.6598,1.6599,1.6596,1.6599,1010399993.0
2007-10-04 16:06:00,1.6598,1.6601,1.6598,1.66005,1010399993.0
2007-10-04 16:07:00,1.66005,1.6603,1.65995,1.66025,1911400014.0
2007-10-04 16:08:00,1.6602,1.6607,1.6601,1.6606,2082999999.0
2007-10-04 16:09:00,1.6607,1.6611,1.6607,1.6609,2082999999.0
2007-10-04 16:10:00,1.6609,1.6611,1.6606,1.6611,2082999999.0
2007-10-04 16:11:00,1.6612,1.6618,1.6612,1.6618,1055199994.0
2007-10-04 16:12:00,1.6616,1.6616,1.6613,1.6614,1055199994.0
2007-10-04 16:13:00,1.6614,1.6618,1.6613,1.6617,1174400001.0
2007-10-04 16:14:00,1.6617,1.6619,1.6616,1.6619,1174400001.0
2007-10-04 16:15:00,1.6619,1.662,1.66165,1.6617,738000005.0
2007-10-04 16:16:00,1.6618,1.6619,1.66165,1.6617,969100000.0
2007-10-04 16:17:00,1.6617,1.6617,1.6614,1.6616,1136299990.0
2007-10-04 16:18:00,1.6616,1.6617,1.6615,1.6616,1487899990.0
2007-10-04 16:19:00,1.6616,1.6616,1.6611,1.6611,1243800003.0
2007-10-04 16:20:00,1.6611,1.6614,1.661,1.6612,1746499991.0
2007-10-04 16:21:00,1.6612,1.6614,1.6611,1.6614,759499998.0
2007-10-04 16:22:00,1.6615,1.6616,1.6614,1.66145,1937100013.0
2007-10-04 16:23:00,1.6614,1.6618,1.6614,1.6616,1380799999.0
2007-10-04 16:24:00,1.6617,1.6617,1.6614,1.6617,1380799999.0
2007-10-04 16:25:00,1.6616,1.6617,1.6615,1.6615,1380799999.0
2007-10-04 16:26:00,1.6616,1.6617,1.6616,1.6616,1380799999.0
2007-10-04 16:27:00,1.6617,1.662,1.6617,1.6619,2107999992.0
2007-10-04 16:28:00,1.662,1.662,1.6617,1.6617,2107999992.0
2007-10-04 16:29:00,1.6617,1.6619,1.6617,1.6618,2107999992.0
2007-10-04 16:30:00,1.6619,1.662,1.6617,1.662,1853200011.0
2007-10-04 16:31:00,1.6619,1.6623,1.6619,1.6622,1853200011.0
2007-10-04 16:32:00,1.6621,1.6623,1.662,1.6621,1853200011.0
2007-10-04 16:33:00,1.6622,1.6623,1.662,1.6622,1853200011.0
2007-10-04 16:34:00,1.6621,1.6622,1.6618,1.6618,1853200011.0
2007-10-04 16:35:00,1.6619,1.6621,1.6618,1.6618,1853200011.0
2007-10-04 16:36:00,1.6619,1.662,1.6618,1.662,1853200011.0
2007-10-04 16:37:00,1.6619,1.6619,1.6618,1.6618,1853200011.0
2007-10-04 16:38:00,1.6619,1.6619,1.66175,1.6618,1853200011.0
2007-10-04 16:39:00,1.6618,1.6618,1.6616,1.6616,1697799979.0
2007-10-04 16:40:00,1.6615,1.6615,1.6612,1.6613,1165599993.0
2007-10-04 16:41:00,1.6612,1.6613,1.661,1.6611,1165599993.0
2007-10-04 16:42:00,1.6612,1.6614,1.6611,1.6611,1165599993.0
2007-10-04 16:43:00,1.6612,1.6612,1.6605,1.6606,1165599993.0
2007-10-04 16:44:00,1.6607,1.6608,1.6605,1.6607,1165599993.0
2007-10-04 16:45:00,1.6608,1.6608,1.6602,1.6604,1165599993.0
2007-10-04 16:46:00,1.6603,1.6607,1.6603,1.6604,1165599993.0
2007-10-04 16:47:00,1.6603,1.6608,1.6603,1.6607,1165599993.0
2007-10-04 16:48:00,1.6608,1.6611,1.6607,1.661,1165599993.0
2007-10-04 16:49:00,1.6611,1.6611,1.6609,1.6609,1165599993.0
2007-10-04 16:50:00,1.661,1.6611,1.661,1.661,1165599993.0
2007-10-04 16:51:00,1.6609,1.6611,1.6608,1.661,2035799992.0
2007-10-04 16:52:00,1.6611,1.6611,1.661,1.661,2035799992.0
2007-10-04 16:53:00,1.6611,1.6612,1.661,1.6611,2035799992.0
2007-10-04 16:54:00,1.6611,1.6614,1.66105,1.6614,2035799992.0
2007-10-04 16:55:00,1.6614,1.6616,1.6614,1.6616,1444999991.0
2007-10-04 16:56:00,1.6617,1.6617,1.6615,1.6615,1444999991.0
2007-10-04 16:57:00,1.6616,1.6617,1.66155,1.66155,1444999991.0
2007-10-04 16:58:00,1.6615,1.6616,1.6615,1.6615,2047000018.0
2007-10-04 16:59:00,1.6614,1.6616,1.6613,1.6613,2047000018.0
2007-10-04 17:00:00,1.6614,1.6615,1.6613,1.6613,2047000018.0
2007-10-04 17:01:00,1.6614,1.6615,1.6613,1.6613,2047000018.0
2007-10-04 17:02:00,1.6612,1.6613,1.6612,1.6613,2047000018.0
2007-10-04 17:03:00,1.6612,1.6613,1.6612,1.6612,2047000018.0
2007-10-04 17:04:00,1.6613,1.6613,1.6612,1.6613,2047000018.0
2007-10-04 17:05:00,1.6612,1.6612,1.6611,1.66115,2047000018.0
2007-10-04 17:06:00,1.66115,1.6614,1.6611,1.6611,1904399989.0
2007-10-04 17:07:00,1.6611,1.6614,1.6611,1.6613,1571399997.0
2007-10-04 17:08:00,1.6612,1.6617,1.6612,1.6616,2093900019.0
2007-10-04 17:09:00,1.6617,1.6618,1.6616,1.6618,2093900019.0
2007-10-04 17:10:00,1.6618,1.6618,1.6613,1.6613,2093900019.0
2007-10-04 17:11:00,1.6614,1.6614,1.6612,1.6612,2069499997.0
2007-10-04 17:12:00,1.6613,1.6613,1.6611,1.6612,2069499997.0
2007-10-04 17:13:00,1.6612,1.6612,1.66115,1.66115,631700001.0
2007-10-04 17:14:00,1.6611,1.6612,1.6611,1.6612,1437099994.0
2007-10-04 17:15:00,1.6613,1.6613,1.6612,1.6612,1437099994.0
2007-10-04 17:16:00,1.6611,1.6612,1.6608,1.6609,1692700003.0
2007-10-04 17:17:00,1.661,1.661,1.6605,1.6606,1692700003.0
2007-10-04 17:18:00,1.6606,1.6607,1.66035,1.6607,1692700003.0
2007-10-04 17:19:00,1.6607,1.6608,1.6607,1.6608,1570499984.0
2007-10-04 17:20:00,1.6608,1.6608,1.66045,1.66065,858699992.0
2007-10-04 17:21:00,1.6607,1.6607,1.6605,1.66055,1445799989.0
2007-10-04 17:22:00,1.66055,1.6607,1.66055,1.6607,1837199997.0
2007-10-04 17:23:00,1.6607,1.6607,1.6606,1.6607,609399994.0
2007-10-04 17:24:00,1.6607,1.6608,1.66065,1.6608,854400007.0
2007-10-04 17:25:00,1.6608,1.6608,1.6606,1.6607,800299994.0
2007-10-04 17:26:00,1.6607,1.6608,1.66065,1.6607,1740800006.0
2007-10-04 17:27:00,1.6608,1.6609,1.6607,1.6609,239599997.0
2007-10-04 17:28:00,1.6608,1.6609,1.6606,1.6606,239599997.0
2007-10-04 17:29:00,1.6607,1.6607,1.6606,1.6606,239599997.0
2007-10-04 17:30:00,1.6606,1.6606,1.66045,1.66045,427499995.0
2007-10-04 17:31:00,1.6605,1.6606,1.6603,1.6604,1591100008.0
2007-10-04 17:32:00,1.6604,1.6605,1.6603,1.6604,878300000.0
2007-10-04 17:33:00,1.6604,1.6604,1.6603,1.6603,351000000.0
2007-10-04 17:34:00,1.6603,1.6608,1.66025,1.6607,1073599999.0
2007-10-04 17:35:00,1.66065,1.6607,1.66045,1.66055,1046599997.0
2007-10-04 17:36:00,1.6606,1.6606,1.6604,1.6605,818800001.0
2007-10-04 17:37:00,1.6605,1.6605,1.6603,1.66035,1019600006.0
2007-10-04 17:38:00,1.6604,1.6605,1.66025,1.6604,2022399964.0
2007-10-04 17:39:00,1.6604,1.6606,1.66035,1.66045,2071499990.0
2007-10-04 17:40:00,1.6604,1.6605,1.6603,1.6603,131200000.0
2007-10-04 17:41:00,1.6602,1.6603,1.6602,1.6602,131200000.0
2007-10-04 17:42:00,1.6602,1.6603,1.6602,1.6603,131200000.0
2007-10-04 17:43:00,1.6603,1.6604,1.6603,1.6604,364800000.0
2007-10-04 17:44:00,1.6604,1.6604,1.6602,1.6604,886400001.0
2007-10-04 17:45:00,1.6604,1.6604,1.66005,1.66015,1270999988.0
2007-10-04 17:46:00,1.66015,1.6602,1.66,1.6601,901800003.0
2007-10-04 17:47:00,1.66,1.6602,1.65995,1.6601,1025099990.0
2007-10-04 17:48:00,1.6601,1.6604,1.6601,1.6602,2089899991.0
2007-10-04 17:49:00,1.6602,1.6604,1.6601,1.6601,1784499998.0
2007-10-04 17:50:00,1.66015,1.6603,1.66015,1.6603,1254200000.0
2007-10-04 17:51:00,1.6603,1.6608,1.6603,1.6608,2015899985.0
2007-10-04 17:52:00,1.6608,1.6609,1.6607,1.66085,2015899985.0
2007-10-04 17:53:00,1.661,1.661,1.6608,1.6609,731500001.0
2007-10-04 17:54:00,1.6609,1.6609,1.6608,1.6609,731500001.0
2007-10-04 17:55:00,1.66065,1.6608,1.6605,1.6606,171900001.0
2007-10-04 17:56:00,1.6606,1.6606,1.66045,1.6605,1293499998.0
2007-10-04 17:57:00,1.6605,1.66055,1.66035,1.6605,835600003.0
2007-10-04 17:58:00,1.6604,1.6604,1.6602,1.6603,610900007.0
2007-10-04 17:59:00,1.6603,1.6604,1.66025,1.6603,610900007.0
2007-10-04 18:00:00,1.6603,1.66035,1.6603,1.6603,1614900012.0
2007-10-04 18:01:00,1.6603,1.66035,1.6603,1.6603,1524200012.0
2007-10-04 18:02:00,1.6603,1.6603,1.66025,1.66025,782399993.0
2007-10-04 18:03:00,1.6603,1.6604,1.66015,1.66015,410199999.0
2007-10-04 18:04:00,1.6602,1.6603,1.66005,1.66005,460700001.0
2007-10-04 18:05:00,1.66005,1.6605,1.66005,1.6603,962400004.0
2007-10-04 18:06:00,1.6603,1.6604,1.65995,1.6601,1117999987.0
2007-10-04 18:07:00,1.66,1.66015,1.66,1.66005,1839899992.0
2007-10-04 18:08:00,1.66005,1.6602,1.65995,1.6602,828400003.0
2007-10-04 18:09:00,1.6602,1.6602,1.6601,1.6601,252900000.0
2007-10-04 18:10:00,1.6601,1.6601,1.65995,1.66,1105000001.0
2007-10-04 18:11:00,1.66,1.6601,1.65995,1.65995,774700012.0
2007-10-04 18:12:00,1.65995,1.66,1.65995,1.65995,68800002.0
2007-10-04 18:13:00,1.66,1.6601,1.65985,1.6601,822200003.0
2007-10-04 18:14:00,1.6601,1.6601,1.6598,1.6598,890200001.0
2007-10-04 18:15:00,1.6598,1.65995,1.65975,1.65975,654399994.0
2007-10-04 18:16:00,1.6598,1.65985,1.65975,1.6598,592499995.0
2007-10-04 18:17:00,1.65985,1.65985,1.65975,1.6598,970399998.0
2007-10-04 18:18:00,1.6598,1.66,1.6598,1.66,910299992.0
2007-10-04 18:19:00,1.66,1.66,1.65985,1.6599,768799995.0
2007-10-04 18:20:00,1.6599,1.6602,1.65985,1.66015,638899996.0
2007-10-04 18:21:00,1.66015,1.6602,1.66,1.66,687300003.0
2007-10-04 18:22:00,1.66,1.6601,1.6598,1.66,1533299992.0
2007-10-04 18:23:00,1.66,1.66,1.65995,1.66,643700007.0
2007-10-04 18:24:00,1.65995,1.6601,1.6599,1.66,419300007.0
2007-10-04 18:25:00,1.66,1.6601,1.66,1.6601,478200002.0
2007-10-04 18:26:00,1.6601,1.6601,1.6601,1.6601,910399984.0
2007-10-04 18:27:00,1.6601,1.6602,1.66005,1.6601,803199990.0
2007-10-04 18:28:00,1.6601,1.66015,1.66,1.66015,747300000.0
2007-10-04 18:29:00,1.66015,1.6602,1.66,1.66005,1052999994.0
2007-10-04 18:30:00,1.66,1.6601,1.65985,1.65985,949799998.0
2007-10-04 18:31:00,1.6599,1.66,1.65985,1.65985,1253299993.0
2007-10-04 18:32:00,1.6599,1.6601,1.6599,1.6601,316800000.0
2007-10-04 18:33:00,1.6601,1.6601,1.6601,1.6601,316800000.0
2007-10-04 18:34:00,1.6601,1.6603,1.66,1.6602,1731299985.0
2007-10-04 18:35:00,1.6603,1.6604,1.66015,1.6603,1331400002.0
2007-10-04 18:36:00,1.6603,1.6603,1.6598,1.6598,1990500011.0
2007-10-04 18:37:00,1.6599,1.6601,1.6599,1.6601,428700000.0
2007-10-04 18:38:00,1.6601,1.6602,1.66,1.6601,374700000.0
2007-10-04 18:39:00,1.6601,1.6602,1.66,1.6601,1115200001.0
2007-10-04 18:40:00,1.66005,1.6602,1.66,1.6601,423399994.0
2007-10-04 18:41:00,1.6601,1.6601,1.6601,1.6601,368000000.0
2007-10-04 18:42:00,1.6601,1.6601,1.6601,1.6601,264000000.0
2007-10-04 18:43:00,1.6601,1.6601,1.6601,1.6601,144800000.0
2007-10-04 18:44:00,1.6601,1.6602,1.66005,1.66005,901399987.0
2007-10-04 18:45:00,1.6601,1.6601,1.66005,1.66005,216800000.0
2007-10-04 18:46:00,1.6601,1.6601,1.65995,1.65995,252899999.0
2007-10-04 18:47:00,1.65995,1.66,1.65995,1.66,633000002.0
2007-10-04 18:48:00,1.66,1.6601,1.6599,1.6599,743299999.0
2007-10-04 18:49:00,1.6599,1.66,1.6599,1.65995,469199992.0
2007-10-04 18:50:00,1.65995,1.66,1.6599,1.66,568700004.0
2007-10-04 18:51:00,1.66,1.6601,1.66,1.66005,75200000.0
2007-10-04 18:52:00,1.66005,1.66005,1.6599,1.6599,571100002.0
2007-10-04 18:53:00,1.6599,1.6599,1.65985,1.6599,264999998.0
2007-10-04 18:54:00,1.6599,1.66,1.6599,1.66,479800001.0
2007-10-04 18:55:00,1.66,1.66005,1.65975,1.65975,1100000010.0
2007-10-04 18:56:00,1.6598,1.66015,1.6598,1.66,1706100002.0
2007-10-04 18:57:00,1.66,1.6601,1.6598,1.6598,1261600005.0
2007-10-04 18:58:00,1.65985,1.6599,1.65985,1.6599,449599997.0
2007-10-04 18:59:00,1.65985,1.6599,1.65985,1.65985,439900003.0
2007-10-04 19:00:00,1.6599,1.66005,1.65985,1.66,628199995.0
2007-10-04 19:01:00,1.66,1.66,1.6599,1.6599,587200007.0
2007-10-04 19:02:00,1.6599,1.6601,1.65975,1.6599,1252400008.0
2007-10-04 19:03:00,1.65995,1.66005,1.6599,1.66,178200001.0
2007-10-04 19:04:00,1.66,1.66,1.6598,1.6598,584000000.0
2007-10-04 19:05:00,1.6598,1.6598,1.65935,1.65935,1269499999.0
2007-10-04 19:06:00,1.6594,1.6595,1.65925,1.6594,1693399993.0
2007-10-04 19:07:00,1.65935,1.6595,1.6593,1.6594,649600004.0
2007-10-04 19:08:00,1.6594,1.6596,1.6594,1.6596,205500002.0
2007-10-04 19:09:00,1.6596,1.6597,1.65945,1.65965,835999990.0
2007-10-04 19:10:00,1.65965,1.6597,1.6596,1.6596,875699997.0
2007-10-04 19:11:00,1.6596,1.6597,1.6596,1.6597,868799999.0
2007-10-04 19:12:00,1.6597,1.6597,1.65955,1.6596,463699999.0
2007-10-04 19:13:00,1.6596,1.65965,1.65955,1.6596,565600000.0
2007-10-04 19:14:00,1.6596,1.65965,1.65945,1.6595,594699993.0
2007-10-04 19:15:00,1.6595,1.65955,1.6594,1.6595,830800006.0
2007-10-04 19:16:00,1.6595,1.6595,1.65945,1.65945,245600000.0
2007-10-04 19:17:00,1.6595,1.6595,1.65945,1.6595,125999999.0
2007-10-04 19:18:00,1.6595,1.6596,1.6594,1.6596,378399998.0
2007-10-04 19:19:00,1.65955,1.65955,1.65925,1.6594,1060500016.0
2007-10-04 19:20:00,1.6594,1.6595,1.65925,1.6595,826999994.0
2007-10-04 19:21:00,1.6595,1.6595,1.6594,1.6594,235199998.0
2007-10-04 19:22:00,1.6594,1.6594,1.65935,1.65935,80800000.0
2007-10-04 19:23:00,1.6594,1.6594,1.6594,1.6594,30800000.0
2007-10-04 19:24:00,1.6594,1.6595,1.6594,1.6595,159200000.0
2007-10-04 19:25:00,1.6595,1.6597,1.65945,1.6597,716599994.0
2007-10-04 19:26:00,1.65975,1.65985,1.65965,1.6597,1350299996.0
2007-10-04 19:27:00,1.6597,1.6598,1.6597,1.6597,576799996.0
2007-10-04 19:28:00,1.6597,1.6597,1.65965,1.6597,717499990.0
2007-10-04 19:29:00,1.6597,1.6598,1.6597,1.6598,121600000.0
2007-10-04 19:30:00,1.6598,1.65985,1.6598,1.65985,248000000.0
2007-10-04 19:31:00,1.65985,1.6599,1.65975,1.6599,390000001.0
2007-10-04 19:32:00,1.6599,1.6599,1.6598,1.65985,62799999.0
2007-10-04 19:33:00,1.6598,1.6598,1.6597,1.6598,746899996.0
2007-10-04 19:34:00,1.6598,1.65985,1.6597,1.65985,252500000.0
2007-10-04 19:35:00,1.65985,1.65985,1.65975,1.6598,539700010.0
2007-10-04 19:36:00,1.65985,1.6599,1.65985,1.6599,16800000.0
2007-10-04 19:37:00,1.65985,1.65985,1.65985,1.65985,17600000.0
2007-10-04 19:38:00,1.65985,1.65985,1.65985,1.65985,4800000.0
2007-10-04 19:39:00,1.65951,1.65977,1.65935,1.65958,2091999982.0
2007-10-04 19:40:00,1.6599,1.6599,1.6597,1.6597,445800001.0
2007-10-04 19:41:00,1.6597,1.6597,1.65965,1.6597,192000000.0
2007-10-04 19:42:00,1.6597,1.6597,1.6596,1.6596,385900006.0
2007-10-04 19:43:00,1.6597,1.6597,1.6596,1.6596,48800000.0
2007-10-04 19:44:00,1.65905,1.65945,1.65905,1.65945,2040499994.0
2007-10-04 19:45:00,1.6596,1.6596,1.6596,1.6596,16000000.0
2007-10-04 19:46:00,1.6596,1.6596,1.6596,1.6596,28000000.0
2007-10-04 19:47:00,1.6596,1.6596,1.65945,1.65945,220699997.0
2007-10-04 19:48:00,1.6595,1.6595,1.6595,1.6595,167999998.0
2007-10-04 19:49:00,1.6595,1.6595,1.6595,1.6595,45600000.0
2007-10-04 19:50:00,1.6595,1.6595,1.6595,1.6595,20000000.0
2007-10-04 19:51:00,1.6595,1.6595,1.65945,1.6595,263300003.0
2007-10-04 19:52:00,1.6595,1.6595,1.65945,1.6595,437600007.0
2007-10-04 19:53:00,1.6595,1.6595,1.6595,1.6595,349600000.0
2007-10-04 19:54:00,1.6595,1.6595,1.65945,1.6595,88800000.0
2007-10-04 19:55:00,1.65945,1.65955,1.65945,1.65955,237600002.0
2007-10-04 19:56:00,1.65955,1.6596,1.6595,1.6595,339799998.0
2007-10-04 19:57:00,1.6595,1.6595,1.6595,1.6595,455199993.0
2007-10-04 19:58:00,1.6595,1.6595,1.6595,1.6595,159999994.0
2007-10-04 19:59:00,1.6595,1.6596,1.6595,1.6595,737299992.0
2007-10-04 20:00:00,1.6595,1.6595,1.65945,1.65945,234500002.0
2007-10-04 20:01:00,1.6596,1.6596,1.6593,1.6595,998599994.0
2007-10-04 20:02:00,1.6594,1.6595,1.65935,1.6595,998599994.0
2007-10-04 20:03:00,1.65945,1.6596,1.65945,1.6595,1619999994.0
2007-10-04 20:04:00,1.6596,1.6596,1.65945,1.6595,1394600018.0
2007-10-04 20:05:00,1.6595,1.6595,1.6595,1.6595,465599980.0
2007-10-04 20:06:00,1.6595,1.6595,1.6595,1.6595,281599999.0
2007-10-04 20:07:00,1.6595,1.6595,1.6595,1.6595,219199994.0
2007-10-04 20:08:00,1.6595,1.65955,1.65945,1.6595,409499990.0
2007-10-04 20:09:00,1.65955,1.65965,1.65945,1.65945,256000002.0
2007-10-04 20:10:00,1.6595,1.65955,1.6595,1.6595,144000001.0
2007-10-04 20:11:00,1.6595,1.6595,1.6595,1.6595,325600003.0
2007-10-04 20:12:00,1.6595,1.65955,1.6595,1.65955,297600003.0
2007-10-04 20:13:00,1.65955,1.65965,1.65955,1.6596,128800000.0
2007-10-04 20:14:00,1.65965,1.65965,1.65955,1.65955,189800000.0
2007-10-04 20:15:00,1.6596,1.6596,1.65945,1.6595,394400001.0
2007-10-04 20:16:00,1.6595,1.6596,1.6595,1.65955,311199998.0
2007-10-04 20:17:00,1.6596,1.6597,1.65945,1.6597,820700000.0
2007-10-04 20:18:00,1.6597,1.6597,1.6596,1.65965,279699998.0
2007-10-04 20:19:00,1.6597,1.6597,1.6596,1.6597,428500005.0
2007-10-04 20:20:00,1.6597,1.6597,1.65955,1.6596,510799995.0
2007-10-04 20:21:00,1.65955,1.6597,1.6595,1.6596,979900004.0
2007-10-04 20:22:00,1.6596,1.6596,1.65945,1.6596,592000000.0
2007-10-04 20:23:00,1.6596,1.6596,1.65955,1.65955,527100001.0
2007-10-04 20:24:00,1.65955,1.6596,1.65955,1.65955,145600000.0
2007-10-04 20:25:00,1.65955,1.6597,1.65955,1.6596,754899997.0
2007-10-04 20:26:00,1.6596,1.6597,1.6596,1.6597,488700000.0
2007-10-04 20:27:00,1.6597,1.6597,1.6595,1.6596,1098900002.0
2007-10-04 20:28:00,1.6596,1.6596,1.65955,1.6596,526300005.0
2007-10-04 20:29:00,1.6596,1.6597,1.6595,1.6596,1059999998.0
2007-10-04 20:30:00,1.6596,1.6596,1.6596,1.6596,223200000.0
2007-10-04 20:31:00,1.6596,1.65965,1.65955,1.65965,231100000.0
2007-10-04 20:32:00,1.65965,1.6597,1.6596,1.65965,797700009.0
2007-10-04 20:33:00,1.65965,1.6597,1.65955,1.65955,1370700005.0
2007-10-04 20:34:00,1.65955,1.65975,1.6595,1.6596,651200004.0
2007-10-04 20:35:00,1.65955,1.65965,1.6595,1.6596,1169399991.0
2007-10-04 20:36:00,1.6596,1.65965,1.65955,1.65965,376300001.0
2007-10-04 20:37:00,1.65965,1.65965,1.65965,1.65965,3200000.0
2007-10-04 20:38:00,1.65965,1.6597,1.65955,1.6596,327699996.0
2007-10-04 20:39:00,1.6596,1.6598,1.65955,1.6598,401500000.0
2007-10-04 20:40:00,1.6598,1.6598,1.6598,1.6598,560000001.0
2007-10-04 20:41:00,1.6598,1.6598,1.6597,1.6597,782099988.0
2007-10-04 20:42:00,1.6597,1.6597,1.6594,1.6595,655000000.0
2007-10-04 20:43:00,1.6595,1.6595,1.6595,1.6595,144000000.0
2007-10-04 20:44:00,1.6595,1.6595,1.6595,1.6595,175199997.0
2007-10-04 20:45:00,1.6595,1.6597,1.65945,1.6597,644500003.0
2007-10-04 20:46:00,1.6597,1.6597,1.6596,1.6596,196799997.0
2007-10-04 20:47:00,1.6596,1.6597,1.6596,1.6597,453600012.0
2007-10-04 20:48:00,1.6597,1.6597,1.6596,1.6596,368800000.0
2007-10-04 20:49:00,1.6596,1.6598,1.6596,1.6597,691899996.0
2007-10-04 20:50:00,1.6597,1.6597,1.6597,1.6597,275999993.0
2007-10-04 20:51:00,1.6597,1.6597,1.6596,1.6597,361499996.0
2007-10-04 20:52:00,1.6597,1.6598,1.6597,1.6598,490999998.0
2007-10-04 20:53:00,1.6598,1.65985,1.6597,1.6598,595799995.0
2007-10-04 20:54:00,1.6598,1.6598,1.65965,1.65965,1309299995.0
2007-10-04 20:55:00,1.65965,1.65985,1.65965,1.65965,651099993.0
2007-10-04 20:56:00,1.65965,1.6597,1.65965,1.6597,273799995.0
2007-10-04 20:57:00,1.6597,1.6598,1.6597,1.6597,1323599958.0
2007-10-04 20:58:00,1.6598,1.6598,1.6597,1.6598,381000003.0
2007-10-04 20:59:00,1.6598,1.66,1.6597,1.66,922099990.0
2007-10-04 21:00:00,1.66,1.66,1.65975,1.6599,328600001.0
2007-10-04 21:01:00,1.6599,1.6599,1.6598,1.6598,84200000.0
2007-10-04 21:02:00,1.6598,1.6599,1.6597,1.6598,307300004.0
2007-10-04 21:03:00,1.6599,1.6599,1.6598,1.6599,31200000.0
2007-10-04 21:04:00,1.6598,1.66,1.6598,1.65995,460500002.0
2007-10-04 21:05:00,1.66,1.6601,1.6598,1.6598,977999997.0
2007-10-04 21:06:00,1.6598,1.6599,1.65975,1.65975,527799994.0
2007-10-04 21:07:00,1.65975,1.6599,1.65975,1.6599,408000002.0
2007-10-04 21:08:00,1.6599,1.6599,1.65985,1.6599,241799993.0
2007-10-04 21:09:00,1.6599,1.66,1.6599,1.6599,740000003.0
2007-10-04 21:10:00,1.6599,1.6599,1.65985,1.6599,537600001.0
2007-10-04 21:11:00,1.6599,1.65995,1.65985,1.6599,461600004.0
2007-10-04 21:12:00,1.6599,1.66,1.65985,1.65995,1269799974.0
2007-10-04 21:13:00,1.66,1.6601,1.6599,1.6599,1125900019.0
2007-10-04 21:14:00,1.6599,1.66,1.65985,1.65985,544300001.0
2007-10-04 21:15:00,1.6599,1.6599,1.6599,1.6599,60599998.0
2007-10-04 21:16:00,1.6599,1.6599,1.6599,1.6599,257200000.0
2007-10-04 21:17:00,1.6599,1.66,1.6599,1.65995,204399993.0
2007-10-04 21:18:00,1.66,1.66,1.66,1.66,9600000.0
2007-10-04 21:19:00,1.66,1.66,1.6599,1.6599,91200001.0
2007-10-04 21:20:00,1.6599,1.65995,1.6599,1.6599,122400001.0
2007-10-04 21:21:00,1.65995,1.66,1.65995,1.66,42400000.0
2007-10-04 21:22:00,1.66,1.6601,1.6599,1.6599,455800000.0
2007-10-04 21:23:00,1.65995,1.66,1.65995,1.65995,230800000.0
2007-10-04 21:24:00,1.66,1.66,1.66,1.66,182300000.0
2007-10-04 21:25:00,1.66,1.66,1.66,1.66,168800000.0
2007-10-04 21:26:00,1.66,1.6601,1.66,1.6601,105999999.0
2007-10-04 21:27:00,1.6601,1.66025,1.66005,1.66005,460600001.0
2007-10-04 21:28:00,1.66005,1.6602,1.66005,1.6602,447199998.0
2007-10-04 21:29:00,1.6602,1.6602,1.6602,1.6602,75999999.0
2007-10-04 21:30:00,1.6602,1.6603,1.66015,1.6603,522700003.0
2007-10-04 21:31:00,1.6603,1.6605,1.6603,1.6605,789699992.0
2007-10-04 21:32:00,1.6605,1.6605,1.6604,1.6605,268300000.0
2007-10-04 21:33:00,1.6605,1.6608,1.6603,1.66075,1308400002.0
2007-10-04 21:34:00,1.6607,1.66075,1.6604,1.6606,1469199998.0
2007-10-04 21:35:00,1.66055,1.6606,1.6604,1.6606,549300003.0
2007-10-04 21:36:00,1.6606,1.6608,1.6605,1.6607,870700000.0
2007-10-04 21:37:00,1.6607,1.6608,1.6606,1.6607,1628299999.0
2007-10-04 21:38:00,1.6607,1.6607,1.6604,1.66045,880699992.0
2007-10-04 21:39:00,1.66045,1.66045,1.6604,1.6604,356400006.0
2007-10-04 21:40:00,1.6604,1.6607,1.6604,1.6605,1023900016.0
2007-10-04 21:41:00,1.6605,1.6606,1.6605,1.6605,674699997.0
2007-10-04 21:42:00,1.6605,1.6605,1.6604,1.66045,29200000.0
2007-10-04 21:43:00,1.66045,1.66045,1.6603,1.6603,497900006.0
2007-10-04 21:44:00,1.6604,1.6604,1.66035,1.6604,378099998.0
2007-10-04 21:45:00,1.6604,1.6605,1.6603,1.6604,1434299992.0
2007-10-04 21:46:00,1.6604,1.6604,1.6602,1.6603,1522600001.0
2007-10-04 21:47:00,1.6602,1.6602,1.6597,1.6599,1242799988.0
2007-10-04 21:48:00,1.6599,1.66,1.65985,1.66,1242799988.0
2007-10-04 21:49:00,1.66,1.66,1.65985,1.65985,1200999998.0
2007-10-04 21:50:00,1.6599,1.66,1.65985,1.6599,639900003.0
2007-10-04 21:51:00,1.6599,1.6599,1.6599,1.6599,596800006.0
2007-10-04 21:52:00,1.6599,1.6599,1.65985,1.6599,518500002.0
2007-10-04 21:53:00,1.6599,1.6599,1.6599,1.6599,338299999.0
2007-10-04 21:54:00,1.6599,1.66,1.6599,1.66,1286400006.0
2007-10-04 21:55:00,1.66,1.66,1.65995,1.66,18900000.0
2007-10-04 21:56:00,1.66,1.6601,1.6599,1.6601,462799989.0
2007-10-04 21:57:00,1.6601,1.6601,1.6601,1.6601,16000000.0
2007-10-04 21:58:00,1.6601,1.6601,1.65995,1.66,216400000.0
2007-10-04 21:59:00,1.66,1.66,1.65995,1.66,229499998.0
2007-10-04 22:00:00,1.66,1.66,1.6599,1.66,884599997.0
2007-10-04 22:01:00,1.65995,1.6603,1.65995,1.66015,884599997.0
2007-10-04 22:02:00,1.66015,1.6602,1.66005,1.6602,548000003.0
2007-10-04 22:03:00,1.6602,1.6602,1.6602,1.6602,113599999.0
2007-10-04 22:04:00,1.6602,1.6602,1.6602,1.6602,103999998.0
2007-10-04 22:05:00,1.6602,1.6602,1.66005,1.6601,290199998.0
2007-10-04 22:06:00,1.66005,1.66015,1.66005,1.6601,388899994.0
2007-10-04 22:07:00,1.6601,1.6601,1.6601,1.6601,53600000.0
2007-10-04 22:08:00,1.6601,1.6601,1.6601,1.6601,98400001.0
2007-10-04 22:09:00,1.6601,1.66015,1.66005,1.66015,77600000.0
2007-10-04 22:10:00,1.6602,1.6602,1.66005,1.6601,131099999.0
2007-10-04 22:11:00,1.6602,1.6602,1.66005,1.66005,415400003.0
2007-10-04 22:12:00,1.6601,1.6601,1.6601,1.6601,17600000.0
2007-10-04 22:13:00,1.66005,1.6601,1.66005,1.6601,76899999.0
2007-10-04 22:14:00,1.6601,1.6601,1.66005,1.66005,27200000.0
2007-10-04 22:15:00,1.6601,1.6601,1.65995,1.65995,187999998.0
2007-10-04 22:16:00,1.66,1.66,1.66,1.66,64000000.0
2007-10-04 22:17:00,1.66,1.66,1.66,1.66,92000000.0
2007-10-04 22:18:00,1.66,1.6601,1.66,1.66005,111999999.0
2007-10-04 22:19:00,1.6601,1.6601,1.66,1.66,71200000.0
2007-10-04 22:20:00,1.66,1.66,1.66,1.66,148800000.0
2007-10-04 22:21:00,1.66,1.66,1.66,1.66,48000000.0
2007-10-04 22:22:00,1.66,1.66,1.66,1.66,277000002.0
2007-10-04 22:23:00,1.66,1.66,1.6599,1.6599,196900002.0
2007-10-04 22:24:00,1.6599,1.66,1.6599,1.66,268500004.0
2007-10-04 22:25:00,1.66,1.6601,1.65995,1.6601,171600000.0
2007-10-04 22:26:00,1.66,1.6602,1.6599,1.6599,1150199996.0
2007-10-04 22:27:00,1.6601,1.6602,1.66,1.6602,181999999.0
2007-10-04 22:28:00,1.6602,1.6602,1.6602,1.6602,58900000.0
2007-10-04 22:29:00,1.6602,1.6602,1.66005,1.6601,362700003.0
2007-10-04 22:30:00,1.6601,1.6602,1.6601,1.6602,164400000.0
2007-10-04 22:31:00,1.6602,1.6602,1.6601,1.6601,30500000.0
2007-10-04 22:32:00,1.6601,1.6601,1.66,1.66,236699999.0
2007-10-04 22:33:00,1.66,1.6601,1.66,1.66,200000000.0
2007-10-04 22:34:00,1.66,1.6601,1.66,1.6601,392799997.0
2007-10-04 22:35:00,1.6601,1.6601,1.65995,1.66,893000005.0
2007-10-04 22:36:00,1.6601,1.6601,1.66,1.66,663199976.0
2007-10-04 22:37:00,1.66,1.66,1.66,1.66,158399992.0
2007-10-04 22:38:00,1.6601,1.6601,1.66,1.66,955599985.0
2007-10-04 22:39:00,1.6601,1.6601,1.66005,1.6601,479200000.0
2007-10-04 22:40:00,1.6601,1.6601,1.6599,1.66,518600006.0
2007-10-04 22:41:00,1.66,1.66,1.66,1.66,131200005.0
2007-10-04 22:42:00,1.6601,1.6601,1.66,1.66,31200001.0
2007-10-04 22:43:00,1.66,1.66,1.66,1.66,23200001.0
2007-10-04 22:44:00,1.66,1.66,1.66,1.66,167200004.0
2007-10-04 22:45:00,1.66,1.66,1.6598,1.66,467000009.0
2007-10-04 22:46:00,1.66,1.66,1.66,1.66,122400000.0
2007-10-04 22:47:00,1.66,1.6601,1.6599,1.6601,831400019.0
2007-10-04 22:48:00,1.66,1.6601,1.6599,1.66,428099996.0
2007-10-04 22:49:00,1.6601,1.6601,1.6601,1.6601,53600000.0
2007-10-04 22:50:00,1.6601,1.6601,1.66,1.66,164800000.0
2007-10-04 22:51:00,1.66,1.66,1.66,1.66,96000000.0
2007-10-04 22:52:00,1.66,1.66,1.65985,1.65985,224500001.0
2007-10-04 22:53:00,1.6598,1.6601,1.6598,1.66,901199996.0
2007-10-04 22:54:00,1.6601,1.6601,1.66,1.66,558400003.0
2007-10-04 22:55:00,1.66,1.6604,1.66,1.6602,1112399987.0
2007-10-04 22:56:00,1.6602,1.6603,1.66,1.66,1065599982.0
2007-10-04 22:57:00,1.6601,1.6602,1.66,1.66,576400001.0
2007-10-04 22:58:00,1.66,1.6606,1.66,1.6605,1620300014.0
2007-10-04 22:59:00,1.6605,1.6607,1.6605,1.6606,579000001.0
2007-10-04 23:00:00,1.6605,1.6605,1.6602,1.6602,275600005.0
2007-10-04 23:01:00,1.6602,1.6603,1.6602,1.6603,81400001.0
2007-10-04 23:02:00,1.6604,1.6604,1.6603,1.6603,79700000.0
2007-10-04 23:03:00,1.66004,1.66032,1.65992,1.66032,64000000.0
2007-10-04 23:04:00,1.6601,1.6604,1.6601,1.6604,5600000.0
2007-10-04 23:05:00,1.6604,1.6604,1.6604,1.6604,11200000.0
2007-10-04 23:06:00,1.6603,1.6604,1.6603,1.6604,79700000.0
2007-10-04 23:07:00,1.6604,1.6605,1.6604,1.6604,14400000.0
2007-10-04 23:08:00,1.6604,1.6606,1.6604,1.6606,118000000.0
2007-10-04 23:09:00,1.66025,1.66032,1.66,1.66029,406400000.0
2007-10-04 23:10:00,1.6606,1.6607,1.6606,1.6606,8800000.0
2007-10-04 23:11:00,1.6606,1.6606,1.6602,1.6605,600800000.0
2007-10-04 23:12:00,1.6605,1.6605,1.6603,1.6603,111500000.0
2007-10-04 23:13:00,1.6604,1.6605,1.6604,1.6605,124699998.0
2007-10-04 23:14:00,1.6605,1.6605,1.6603,1.6605,681799992.0
2007-10-04 23:15:00,1.6605,1.6606,1.6603,1.6606,375300001.0
2007-10-04 23:16:00,1.6606,1.6608,1.6606,1.6607,172200000.0
2007-10-04 23:17:00,1.6607,1.6607,1.6606,1.6606,31900000.0
2007-10-04 23:18:00,1.6606,1.6606,1.6606,1.6606,246200000.0
2007-10-04 23:19:00,1.6606,1.6606,1.6605,1.6606,249800002.0
2007-10-04 23:20:00,1.6606,1.6606,1.6602,1.6603,114800000.0
2007-10-04 23:21:00,1.6604,1.6604,1.6601,1.6601,228200000.0
2007-10-04 23:22:00,1.6602,1.6604,1.6601,1.6604,640599996.0
2007-10-04 23:23:00,1.6604,1.6604,1.6604,1.6604,27000000.0
2007-10-04 23:24:00,1.6605,1.6605,1.6604,1.6604,26400000.0
2007-10-04 23:25:00,1.6604,1.6604,1.66025,1.6603,203399998.0
2007-10-04 23:26:00,1.6603,1.6604,1.6603,1.6604,92000000.0
2007-10-04 23:27:00,1.6604,1.6604,1.6604,1.6604,64000000.0
2007-10-04 23:28:00,1.6604,1.6604,1.6604,1.6604,32800000.0
2007-10-04 23:29:00,1.6604,1.6604,1.6602,1.6604,511699993.0
2007-10-04 23:30:00,1.6604,1.6605,1.6603,1.6604,352900003.0
2007-10-04 23:31:00,1.6604,1.6604,1.6602,1.6603,337199999.0
2007-10-04 23:32:00,1.6604,1.6604,1.6603,1.6603,139899998.0
2007-10-04 23:33:00,1.6604,1.6604,1.6604,1.6604,101600000.0
2007-10-04 23:34:00,1.6604,1.6604,1.6601,1.6602,227100002.0
2007-10-04 23:35:00,1.6602,1.6602,1.6602,1.6602,192800002.0
2007-10-04 23:36:00,1.6602,1.6602,1.6602,1.6602,114600003.0
2007-10-04 23:37:00,1.6602,1.6602,1.6602,1.6602,8100000.0
2007-10-04 23:38:00,1.66003,1.6602,1.65973,1.65973,1773400020.0
2007-10-04 23:39:00,1.6602,1.6602,1.6602,1.6602,90100003.0
2007-10-04 23:40:00,1.6602,1.6602,1.6598,1.6602,238999997.0
2007-10-04 23:41:00,1.6601,1.6602,1.6598,1.6598,179200000.0
2007-10-04 23:42:00,1.6598,1.6598,1.6598,1.6598,232300000.0
2007-10-04 23:43:00,1.6598,1.6605,1.6598,1.6601,112299999.0
2007-10-04 23:44:00,1.66,1.6601,1.66,1.6601,6000000.0
2007-10-04 23:45:00,1.6601,1.6601,1.6601,1.6601,4800000.0
2007-10-04 23:46:00,1.6599,1.66,1.6599,1.66,8400000.0
2007-10-04 23:47:00,1.66,1.66,1.6599,1.6599,9000000.0
2007-10-04 23:48:00,1.6599,1.6599,1.6598,1.6598,35900000.0
2007-10-04 23:49:00,1.6599,1.6599,1.6599,1.6599,6000000.0
2007-10-04 23:50:00,1.6599,1.6599,1.6598,1.6598,143900000.0
2007-10-04 23:51:00,1.65973,1.65993,1.65972,1.65972,321199997.0
2007-10-04 23:52:00,1.6599,1.6599,1.6598,1.6599,72400000.0
2007-10-04 23:53:00,1.6599,1.6599,1.6599,1.6599,600000.0
2007-10-04 23:54:00,1.65954,1.65954,1.65942,1.65952,493999982.0
2007-10-04 23:55:00,1.6599,1.6599,1.6599,1.6599,9000000.0
2007-10-04 23:56:00,1.6599,1.6599,1.65985,1.65985,16000000.0
2007-10-04 23:57:00,1.6599,1.6601,1.6599,1.66,305699998.0
2007-10-04 23:58:00,1.66,1.66005,1.6599,1.66005,212700004.0
2007-10-04 23:59:00,1.66005,1.6602,1.6599,1.66015,678300006.0
2007-10-05 00:00:00,1.6601,1.6602,1.6601,1.6602,667399989.0
2007-10-05 00:01:00,1.6602,1.6603,1.6601,1.6601,180000001.0
2007-10-05 00:02:00,1.6601,1.6602,1.6601,1.6602,37300000.0
2007-10-05 00:03:00,1.6602,1.6602,1.66,1.6602,484200000.0
2007-10-05 00:04:00,1.6602,1.6603,1.66015,1.6602,191100001.0
2007-10-05 00:05:00,1.6602,1.6602,1.6601,1.6602,957200007.0
2007-10-05 00:06:00,1.6601,1.6602,1.66005,1.6601,484099988.0
2007-10-05 00:07:00,1.6601,1.6601,1.6601,1.6601,129999995.0
2007-10-05 00:08:00,1.6601,1.6602,1.66,1.66,350799999.0
2007-10-05 00:09:00,1.6601,1.6601,1.66,1.66,212499998.0
2007-10-05 00:10:00,1.66,1.6602,1.66,1.6601,169799995.0
2007-10-05 00:11:00,1.6601,1.6602,1.6601,1.6602,83799996.0
2007-10-05 00:12:00,1.6602,1.6602,1.6602,1.6602,21600000.0
2007-10-05 00:13:00,1.65991,1.65996,1.65969,1.65993,163699998.0
2007-10-05 00:14:00,1.6602,1.6602,1.6601,1.6601,277199997.0
2007-10-05 00:15:00,1.6602,1.6603,1.6602,1.6603,283900000.0
2007-10-05 00:16:00,1.6602,1.6603,1.6602,1.6603,78300000.0
2007-10-05 00:17:00,1.6602,1.6604,1.66015,1.6602,250000000.0
2007-10-05 00:18:00,1.6602,1.6602,1.6601,1.6601,410800005.0
2007-10-05 00:19:00,1.6601,1.6601,1.6601,1.6601,71800004.0
2007-10-05 00:20:00,1.6601,1.6602,1.6601,1.6602,148700000.0
2007-10-05 00:21:00,1.6602,1.6602,1.6602,1.6602,28700000.0
2007-10-05 00:22:00,1.6602,1.6604,1.6601,1.6602,707600004.0
2007-10-05 00:23:00,1.6602,1.6606,1.66015,1.6604,665899999.0
2007-10-05 00:24:00,1.6604,1.6604,1.6602,1.6603,353200001.0
2007-10-05 00:25:00,1.6603,1.6603,1.6603,1.6603,31100000.0
2007-10-05 00:26:00,1.6603,1.6604,1.6603,1.6604,226400003.0
2007-10-05 00:27:00,1.6604,1.6605,1.6603,1.6603,373900008.0
2007-10-05 00:28:00,1.6604,1.6604,1.6603,1.6604,118600000.0
2007-10-05 00:29:00,1.6603,1.6603,1.6603,1.6603,74700000.0
2007-10-05 00:30:00,1.6603,1.6603,1.66025,1.66025,121600002.0
2007-10-05 00:31:00,1.6603,1.6603,1.66025,1.66025,78700000.0
2007-10-05 00:32:00,1.6603,1.6603,1.66025,1.66025,98799997.0
2007-10-05 00:33:00,1.6603,1.6603,1.6602,1.6602,459299999.0
2007-10-05 00:34:00,1.6602,1.6602,1.6598,1.6601,324199998.0
2007-10-05 00:35:00,1.6601,1.6601,1.6601,1.6601,31800000.0
2007-10-05 00:36:00,1.6601,1.6601,1.6601,1.6601,197300000.0
2007-10-05 00:37:00,1.6601,1.6601,1.6601,1.6601,73200000.0
2007-10-05 00:38:00,1.6601,1.6601,1.6601,1.6601,113400003.0
2007-10-05 00:39:00,1.6601,1.6601,1.66005,1.66005,125200001.0
2007-10-05 00:40:00,1.6601,1.6601,1.66,1.6601,332200000.0
2007-10-05 00:41:00,1.6601,1.6601,1.66005,1.6601,96900001.0
2007-10-05 00:42:00,1.6601,1.6601,1.66005,1.6601,101700000.0
2007-10-05 00:43:00,1.66005,1.6601,1.66005,1.6601,177900004.0
2007-10-05 00:44:00,1.66005,1.6601,1.66005,1.6601,296400004.0
2007-10-05 00:45:00,1.6601,1.6601,1.6601,1.6601,35000000.0
2007-10-05 00:46:00,1.6601,1.6601,1.66,1.66,118000000.0
2007-10-05 00:47:00,1.66,1.66,1.66,1.66,142000000.0
2007-10-05 00:48:00,1.66,1.66,1.6599,1.6599,281399998.0
2007-10-05 00:49:00,1.6599,1.66,1.6598,1.6599,801199987.0
2007-10-05 00:50:00,1.6598,1.6599,1.6598,1.6599,152799999.0
2007-10-05 00:51:00,1.6599,1.6599,1.65975,1.6599,752499989.0
2007-10-05 00:52:00,1.6598,1.6599,1.6598,1.6598,424600010.0
2007-10-05 00:53:00,1.6599,1.6599,1.6598,1.6599,62500000.0
2007-10-05 00:54:00,1.6598,1.6599,1.65975,1.6599,239900002.0
2007-10-05 00:55:00,1.6599,1.6599,1.6598,1.6599,74900001.0
2007-10-05 00:56:00,1.6599,1.6599,1.6599,1.6599,54000000.0
2007-10-05 00:57:00,1.6599,1.6599,1.6599,1.6599,14000000.0
2007-10-05 00:58:00,1.6599,1.6599,1.6599,1.6599,57000000.0
2007-10-05 00:59:00,1.6599,1.6601,1.6599,1.6601,267100000.0
2007-10-05 01:00:00,1.6601,1.6601,1.6601,1.6601,284200000.0
2007-10-05 01:01:00,1.6601,1.6601,1.6601,1.6601,24800000.0
2007-10-05 01:02:00,1.66,1.66,1.6599,1.6599,201900002.0
2007-10-05 01:03:00,1.6599,1.6601,1.6599,1.66,678600004.0
2007-10-05 01:04:00,1.66,1.6602,1.66,1.6602,424100000.0
2007-10-05 01:05:00,1.6602,1.6602,1.6601,1.6601,133600000.0
2007-10-05 01:06:00,1.6601,1.6602,1.6601,1.6601,25800000.0
2007-10-05 01:07:00,1.6601,1.6601,1.6601,1.6601,8600000.0
2007-10-05 01:08:00,1.65968,1.65994,1.65968,1.65994,40700001.0
2007-10-05 01:09:00,1.6601,1.6601,1.6601,1.6601,4600000.0
2007-10-05 01:10:00,1.66002,1.66002,1.6599,1.65991,802000015.0
2007-10-05 01:11:00,1.6601,1.6602,1.6601,1.6602,238600000.0
2007-10-05 01:12:00,1.6602,1.6603,1.6601,1.6603,522500001.0
2007-10-05 01:13:00,1.6603,1.6603,1.66015,1.6602,547000013.0
2007-10-05 01:14:00,1.6602,1.6602,1.6601,1.66015,280700000.0
2007-10-05 01:15:00,1.66015,1.6602,1.6601,1.6601,89400000.0
2007-10-05 01:16:00,1.65984,1.66019,1.6598,1.65992,1449599998.0
2007-10-05 01:17:00,1.6601,1.6601,1.6601,1.6601,37499999.0
2007-10-05 01:18:00,1.6601,1.6601,1.6601,1.6601,600000.0
2007-10-05 01:19:00,1.6601,1.6602,1.66,1.66,143899998.0
2007-10-05 01:20:00,1.6601,1.6601,1.6601,1.6601,1200000.0
2007-10-05 01:21:00,1.65972,1.65972,1.6597,1.6597,30200000.0
2007-10-05 01:22:00,1.66,1.66,1.66,1.66,5200000.0
2007-10-05 01:23:00,1.6599,1.6602,1.6599,1.6601,597000002.0
2007-10-05 01:24:00,1.6602,1.6602,1.6602,1.6602,81200000.0
2007-10-05 01:25:00,1.6602,1.6602,1.6602,1.6602,30600000.0
2007-10-05 01:26:00,1.6602,1.6602,1.6602,1.6602,8600000.0
2007-10-05 01:27:00,1.6602,1.6602,1.6602,1.6602,13400000.0
2007-10-05 01:28:00,1.6602,1.6602,1.6602,1.6602,22000000.0
2007-10-05 01:29:00,1.6602,1.6602,1.66015,1.6602,59200000.0
2007-10-05 01:30:00,1.6602,1.6602,1.6601,1.6601,445300000.0
2007-10-05 01:31:00,1.6601,1.6603,1.6601,1.6602,414400001.0
2007-10-05 01:32:00,1.6602,1.6602,1.6601,1.6602,356300000.0
2007-10-05 01:33:00,1.6602,1.6602,1.6601,1.6601,82100000.0
2007-10-05 01:34:00,1.6601,1.6602,1.6601,1.6602,230899999.0
2007-10-05 01:35:00,1.6602,1.6606,1.66015,1.6605,468800000.0
2007-10-05 01:36:00,1.6605,1.6605,1.6605,1.6605,103200000.0
2007-10-05 01:37:00,1.6605,1.6605,1.66045,1.6605,12000000.0
2007-10-05 01:38:00,1.66045,1.66045,1.66045,1.66045,2400000.0
2007-10-05 01:39:00,1.66045,1.66045,1.66045,1.66045,1600000.0
2007-10-05 01:40:00,1.66025,1.66025,1.65987,1.66022,353599992.0
2007-10-05 01:41:00,1.6605,1.6605,1.66045,1.6605,32000000.0
2007-10-05 01:42:00,1.66045,1.6605,1.66045,1.66045,5600000.0
2007-10-05 01:43:00,1.66021,1.66021,1.66009,1.66009,4800000.0
2007-10-05 01:44:00,1.6605,1.6605,1.6602,1.6602,236500001.0
2007-10-05 01:45:00,1.6602,1.6603,1.66,1.6602,485200001.0
2007-10-05 01:46:00,1.6602,1.6603,1.6602,1.6603,92499998.0
2007-10-05 01:47:00,1.6603,1.6603,1.6602,1.6603,326499995.0
2007-10-05 01:48:00,1.6603,1.6603,1.6602,1.6603,94400000.0
2007-10-05 01:49:00,1.66017,1.66017,1.65985,1.66003,294199999.0
2007-10-05 01:50:00,1.6603,1.6603,1.6603,1.6603,12000000.0
2007-10-05 01:51:00,1.6602,1.6602,1.6602,1.6602,100200000.0
2007-10-05 01:52:00,1.65989,1.6601,1.65989,1.66008,247100005.0
2007-10-05 01:53:00,1.6599,1.66008,1.6598,1.6598,298100006.0
2007-10-05 01:54:00,1.6602,1.6603,1.6602,1.6603,182000000.0
2007-10-05 01:55:00,1.6603,1.6603,1.6601,1.6601,237299999.0
2007-10-05 01:56:00,1.6601,1.6601,1.6601,1.6601,200900003.0
2007-10-05 01:57:00,1.65994,1.66005,1.65989,1.65989,102399997.0
2007-10-05 01:58:00,1.6601,1.6601,1.65995,1.66,286899998.0
2007-10-05 01:59:00,1.66,1.66022,1.65963,1.6601,646599992.0
2007-10-05 02:00:00,1.66,1.6601,1.6599,1.66,614900000.0
2007-10-05 02:01:00,1.66,1.6601,1.66,1.66,712400000.0
2007-10-05 02:02:00,1.66,1.6601,1.65985,1.65985,753799993.0
2007-10-05 02:03:00,1.65985,1.6599,1.65985,1.6599,165200001.0
2007-10-05 02:04:00,1.6599,1.6599,1.65985,1.6599,784400003.0
2007-10-05 02:05:00,1.6599,1.66,1.65985,1.6599,1057099996.0
2007-10-05 02:06:00,1.6599,1.66,1.6599,1.6599,245200002.0
2007-10-05 02:07:00,1.66,1.66,1.66,1.66,17200000.0
2007-10-05 02:08:00,1.66,1.66,1.66,1.66,8600000.0
2007-10-05 02:09:00,1.66,1.66,1.6599,1.66,166800004.0
2007-10-05 02:10:00,1.66,1.66,1.66,1.66,48000000.0
2007-10-05 02:11:00,1.6599,1.6603,1.6599,1.6603,421899996.0
2007-10-05 02:12:00,1.6603,1.66045,1.6602,1.6603,1293399994.0
2007-10-05 02:13:00,1.6603,1.6604,1.6603,1.6604,338599999.0
2007-10-05 02:14:00,1.6604,1.6605,1.66035,1.6604,204499995.0
2007-10-05 02:15:00,1.6604,1.6604,1.66035,1.66035,488999999.0
2007-10-05 02:16:00,1.6605,1.6605,1.6605,1.6605,12800000.0
2007-10-05 02:17:00,1.6605,1.6605,1.66045,1.66045,219099999.0
2007-10-05 02:18:00,1.6605,1.6605,1.6605,1.6605,198500000.0
2007-10-05 02:19:00,1.6605,1.6605,1.6605,1.6605,94000000.0
2007-10-05 02:20:00,1.6605,1.6605,1.66045,1.66045,227599996.0
2007-10-05 02:21:00,1.6605,1.6605,1.6605,1.6605,120399998.0
2007-10-05 02:22:00,1.6605,1.6605,1.6605,1.6605,317899998.0
2007-10-05 02:23:00,1.6605,1.6606,1.6605,1.6606,246599998.0
2007-10-05 02:24:00,1.6606,1.6611,1.6606,1.661,1416799986.0
2007-10-05 02:25:00,1.661,1.661,1.6606,1.6606,1647000004.0
2007-10-05 02:26:00,1.6607,1.6608,1.6606,1.6608,1695299973.0
2007-10-05 02:27:00,1.6607,1.6608,1.6606,1.6608,472300004.0
2007-10-05 02:28:00,1.6608,1.6609,1.6607,1.6609,505500003.0
2007-10-05 02:29:00,1.6609,1.661,1.6607,1.6607,957500010.0
2007-10-05 02:30:00,1.6607,1.6608,1.6606,1.6608,744200001.0
2007-10-05 02:31:00,1.6608,1.6608,1.6606,1.6606,146399998.0
2007-10-05 02:32:00,1.6607,1.6608,1.6606,1.6608,478999999.0
2007-10-05 02:33:00,1.6608,1.6608,1.6607,1.6607,573199994.0
2007-10-05 02:34:00,1.6607,1.6607,1.6607,1.6607,242199998.0
2007-10-05 02:35:00,1.6608,1.6608,1.6607,1.6607,309599992.0
2007-10-05 02:36:00,1.6608,1.6609,1.6607,1.6607,450299994.0
2007-10-05 02:37:00,1.6607,1.6607,1.6607,1.6607,278999990.0
2007-10-05 02:38:00,1.6607,1.6607,1.6606,1.6606,300999993.0
2007-10-05 02:39:00,1.6606,1.6607,1.6605,1.6607,424799993.0
2007-10-05 02:40:00,1.6607,1.6608,1.6607,1.6608,162400000.0
2007-10-05 02:41:00,1.6608,1.6608,1.6607,1.6608,179600004.0
2007-10-05 02:42:00,1.6608,1.6609,1.6607,1.6609,489300001.0
2007-10-05 02:43:00,1.66085,1.6609,1.66085,1.6609,131400000.0
2007-10-05 02:44:00,1.6609,1.6609,1.66085,1.66085,67400000.0
2007-10-05 02:45:00,1.6609,1.6609,1.66085,1.6609,84800000.0
2007-10-05 02:46:00,1.6609,1.6609,1.6608,1.66085,195200006.0
2007-10-05 02:47:00,1.66085,1.6609,1.6608,1.6609,91600003.0
2007-10-05 02:48:00,1.6609,1.6609,1.66085,1.66085,23200000.0
2007-10-05 02:49:00,1.6608,1.6608,1.66075,1.6608,205099997.0
2007-10-05 02:50:00,1.6608,1.6608,1.66075,1.66075,371200000.0
2007-10-05 02:51:00,1.66075,1.6608,1.66075,1.6608,46400000.0
2007-10-05 02:52:00,1.6608,1.6608,1.6608,1.6608,80000000.0
2007-10-05 02:53:00,1.6608,1.6608,1.66075,1.66075,74400000.0
2007-10-05 02:54:00,1.66075,1.6608,1.6607,1.6608,225600000.0
2007-10-05 02:55:00,1.6608,1.6609,1.6607,1.6608,762400001.0
2007-10-05 02:56:00,1.6608,1.6608,1.6607,1.6608,426900011.0
2007-10-05 02:57:00,1.6608,1.6608,1.66075,1.6608,368500000.0
2007-10-05 02:58:00,1.6608,1.6608,1.66075,1.6608,387200000.0
2007-10-05 02:59:00,1.66075,1.6608,1.66075,1.6608,29600000.0
2007-10-05 03:00:00,1.66075,1.6608,1.66075,1.66075,52000000.0
2007-10-05 03:01:00,1.6608,1.6608,1.6608,1.6608,33600000.0
2007-10-05 03:02:00,1.6608,1.6608,1.6607,1.66075,144199999.0
2007-10-05 03:03:00,1.66075,1.66075,1.66065,1.66065,63999999.0
2007-10-05 03:04:00,1.66065,1.6607,1.6606,1.6606,546999993.0
2007-10-05 03:05:00,1.6606,1.6606,1.66,1.6603,686499990.0
2007-10-05 03:06:00,1.6603,1.6607,1.6602,1.6606,711799993.0
2007-10-05 03:07:00,1.6605,1.6607,1.6604,1.6606,513199993.0
2007-10-05 03:08:00,1.6605,1.6606,1.66045,1.6606,1283999990.0
2007-10-05 03:09:00,1.6606,1.6607,1.6605,1.6606,455799998.0
2007-10-05 03:10:00,1.6606,1.6607,1.6605,1.6606,578099998.0
2007-10-05 03:11:00,1.6606,1.6606,1.6604,1.6604,977300008.0
2007-10-05 03:12:00,1.6604,1.6606,1.6604,1.66045,655499992.0
2007-10-05 03:13:00,1.6605,1.6605,1.6605,1.6605,112600000.0
2007-10-05 03:14:00,1.6605,1.6605,1.66045,1.6605,348999998.0
2007-10-05 03:15:00,1.6605,1.6606,1.6605,1.6605,323999993.0
2007-10-05 03:16:00,1.6605,1.6605,1.66025,1.6603,523600001.0
2007-10-05 03:17:00,1.6604,1.6604,1.66025,1.6604,586499986.0
2007-10-05 03:18:00,1.6604,1.6604,1.6603,1.6603,676999991.0
2007-10-05 03:19:00,1.6603,1.6604,1.6602,1.66025,728000001.0
2007-10-05 03:20:00,1.6603,1.6604,1.66025,1.66025,133600001.0
2007-10-05 03:21:00,1.6603,1.6603,1.66025,1.66025,274700000.0
2007-10-05 03:22:00,1.6603,1.6603,1.6603,1.6603,38900000.0
2007-10-05 03:23:00,1.6603,1.6603,1.6603,1.6603,47900000.0
2007-10-05 03:24:00,1.65973,1.6602,1.65957,1.6602,324599998.0
2007-10-05 03:25:00,1.6603,1.6604,1.6603,1.6604,234400001.0
2007-10-05 03:26:00,1.6604,1.6604,1.66025,1.6604,197500001.0
2007-10-05 03:27:00,1.6603,1.6603,1.6603,1.6603,13500000.0
2007-10-05 03:28:00,1.6604,1.6604,1.66025,1.6603,112000000.0
2007-10-05 03:29:00,1.6604,1.6604,1.66025,1.6603,179299999.0
2007-10-05 03:30:00,1.6603,1.6605,1.6603,1.6605,219899999.0
2007-10-05 03:31:00,1.6605,1.6606,1.6605,1.6605,193500000.0
2007-10-05 03:32:00,1.6605,1.6605,1.6605,1.6605,35200000.0
2007-10-05 03:33:00,1.6605,1.6605,1.66045,1.6605,101700000.0
2007-10-05 03:34:00,1.6605,1.6605,1.66045,1.6605,55300000.0
2007-10-05 03:35:00,1.6605,1.6606,1.66045,1.6605,196500000.0
2007-10-05 03:36:00,1.6605,1.6605,1.6604,1.6604,302399995.0
2007-10-05 03:37:00,1.6604,1.6605,1.66035,1.6605,142700000.0
2007-10-05 03:38:00,1.6605,1.6605,1.66045,1.6605,87800000.0
2007-10-05 03:39:00,1.6605,1.6605,1.66045,1.6605,26200000.0
2007-10-05 03:40:00,1.6605,1.6605,1.6604,1.6604,36700000.0
2007-10-05 03:41:00,1.6604,1.6605,1.66035,1.66045,132099999.0
2007-10-05 03:42:00,1.6605,1.6605,1.66045,1.66045,18400000.0
2007-10-05 03:43:00,1.6605,1.6605,1.6605,1.6605,4800000.0
2007-10-05 03:44:00,1.6605,1.6605,1.66045,1.66045,16800000.0
2007-10-05 03:45:00,1.6605,1.6606,1.66045,1.6605,100300000.0
2007-10-05 03:46:00,1.6605,1.6606,1.66045,1.6605,350699999.0
2007-10-05 03:47:00,1.6606,1.6606,1.66045,1.6606,336400001.0
2007-10-05 03:48:00,1.6605,1.6606,1.6605,1.6606,35400000.0
2007-10-05 03:49:00,1.6606,1.6606,1.6605,1.6605,38899999.0
2007-10-05 03:50:00,1.6605,1.6605,1.6605,1.6605,33700000.0
2007-10-05 03:51:00,1.6605,1.6605,1.6605,1.6605,117100000.0
2007-10-05 03:52:00,1.6605,1.6605,1.66045,1.66045,110200001.0
2007-10-05 03:53:00,1.6605,1.6605,1.66045,1.66045,110699998.0
2007-10-05 03:54:00,1.65994,1.66025,1.65994,1.66025,223800000.0
2007-10-05 03:55:00,1.6605,1.6605,1.6605,1.6605,45399999.0
2007-10-05 03:56:00,1.6605,1.6605,1.6604,1.6604,288399996.0
2007-10-05 03:57:00,1.6604,1.6604,1.6604,1.6604,165599998.0
2007-10-05 03:58:00,1.6604,1.6604,1.6604,1.6604,162800004.0
2007-10-05 03:59:00,1.66027,1.66032,1.66011,1.66025,327199997.0
2007-10-05 04:00:00,1.6604,1.6605,1.6604,1.6605,403200005.0
2007-10-05 04:01:00,1.6605,1.6605,1.6605,1.6605,235100005.0
2007-10-05 04:02:00,1.6605,1.6605,1.6605,1.6605,420700005.0
2007-10-05 04:03:00,1.6605,1.6605,1.6605,1.6605,169700004.0
2007-10-05 04:04:00,1.6606,1.6606,1.6605,1.6605,121100003.0
2007-10-05 04:05:00,1.6605,1.6606,1.66045,1.66055,172200001.0
2007-10-05 04:06:00,1.6606,1.6606,1.6605,1.6605,251100005.0
2007-10-05 04:07:00,1.6605,1.6605,1.6605,1.6605,113600001.0
2007-10-05 04:08:00,1.6605,1.6605,1.66045,1.6605,254100004.0
2007-10-05 04:09:00,1.6605,1.6605,1.6605,1.6605,185700004.0
2007-10-05 04:10:00,1.6605,1.6605,1.6605,1.6605,121900003.0
2007-10-05 04:11:00,1.6605,1.6606,1.6605,1.6605,551700005.0
2007-10-05 04:12:00,1.6605,1.6605,1.6605,1.6605,164900003.0
2007-10-05 04:13:00,1.6605,1.6606,1.6605,1.6605,296999999.0
2007-10-05 04:14:00,1.6605,1.6605,1.6604,1.6604,496400003.0
2007-10-05 04:15:00,1.66023,1.66023,1.65999,1.65999,118100000.0
2007-10-05 04:16:00,1.6604,1.6604,1.6604,1.6604,117999999.0
2007-10-05 04:17:00,1.6604,1.6604,1.6604,1.6604,94800001.0
2007-10-05 04:18:00,1.6605,1.6605,1.6604,1.6604,248099992.0
2007-10-05 04:19:00,1.6605,1.6605,1.6604,1.6604,394599991.0
2007-10-05 04:20:00,1.6604,1.66055,1.6604,1.66055,318899997.0
2007-10-05 04:21:00,1.66055,1.66055,1.6605,1.6605,27099999.0
2007-10-05 04:22:00,1.6605,1.6605,1.6605,1.6605,668899995.0
2007-10-05 04:23:00,1.6605,1.66055,1.6605,1.66055,273199994.0
2007-10-05 04:24:00,1.66055,1.6606,1.6605,1.6605,435800001.0
2007-10-05 04:25:00,1.6605,1.6606,1.6604,1.6604,1131199998.0
2007-10-05 04:26:00,1.6604,1.6604,1.6604,1.6604,398399992.0
2007-10-05 04:27:00,1.6604,1.6604,1.6604,1.6604,169199996.0
2007-10-05 04:28:00,1.6604,1.6605,1.6604,1.6605,74599998.0
2007-10-05 04:29:00,1.6604,1.6604,1.6604,1.6604,74599998.0
2007-10-05 04:30:00,1.6604,1.6604,1.6604,1.6604,197000005.0
2007-10-05 04:31:00,1.6604,1.6605,1.6604,1.6605,283400002.0
2007-10-05 04:32:00,1.66005,1.66032,1.66005,1.66032,10400000.0
2007-10-05 04:33:00,1.6605,1.6605,1.6605,1.6605,94000003.0
2007-10-05 04:34:00,1.6605,1.6605,1.6605,1.6605,44600001.0
2007-10-05 04:35:00,1.65993,1.66003,1.65985,1.66003,12200000.0
2007-10-05 04:36:00,1.66006,1.66023,1.65984,1.66023,38100000.0
2007-10-05 04:37:00,1.6605,1.6605,1.6604,1.6605,452099995.0
2007-10-05 04:38:00,1.6605,1.6605,1.6605,1.6605,69300002.0
2007-10-05 04:39:00,1.6605,1.6605,1.6605,1.6605,46200000.0
2007-10-05 04:40:00,1.6605,1.6605,1.66045,1.66045,37399999.0
2007-10-05 04:41:00,1.6605,1.6605,1.66045,1.66045,162500001.0
2007-10-05 04:42:00,1.6605,1.6606,1.6605,1.6605,207700002.0
2007-10-05 04:43:00,1.66055,1.6606,1.66055,1.66055,13600000.0
2007-10-05 04:44:00,1.66055,1.6606,1.6605,1.6605,603199998.0
2007-10-05 04:45:00,1.66055,1.6606,1.6605,1.6605,485300001.0
2007-10-05 04:46:00,1.6605,1.6606,1.6605,1.6605,575200004.0
2007-10-05 04:47:00,1.6606,1.6606,1.6604,1.6605,458500003.0
2007-10-05 04:48:00,1.6605,1.6605,1.6604,1.6605,1356099982.0
2007-10-05 04:49:00,1.6605,1.6606,1.6604,1.6606,1473599998.0
2007-10-05 04:50:00,1.6606,1.6606,1.66045,1.6605,577800001.0
2007-10-05 04:51:00,1.6605,1.6606,1.6605,1.6606,103500000.0
2007-10-05 04:52:00,1.6606,1.6606,1.6605,1.6605,480000002.0
2007-10-05 04:53:00,1.6605,1.6606,1.6605,1.6606,310099995.0
2007-10-05 04:54:00,1.6606,1.6606,1.6604,1.6604,1703700001.0
2007-10-05 04:55:00,1.6605,1.66055,1.6604,1.6604,1144500012.0
2007-10-05 04:56:00,1.6604,1.6604,1.6604,1.6604,56500000.0
2007-10-05 04:57:00,1.6604,1.6604,1.6604,1.6604,156700006.0
2007-10-05 04:58:00,1.6604,1.6605,1.6604,1.6604,178400002.0
2007-10-05 04:59:00,1.6604,1.66055,1.66035,1.6604,551000011.0
2007-10-05 05:00:00,1.66045,1.66055,1.66045,1.66055,79500000.0
2007-10-05 05:01:00,1.66055,1.6606,1.6605,1.6605,790100001.0
2007-10-05 05:02:00,1.6604,1.6604,1.6604,1.6604,224899997.0
2007-10-05 05:03:00,1.6604,1.6605,1.6604,1.6605,1828500000.0
2007-10-05 05:04:00,1.6605,1.6605,1.6605,1.6605,102000000.0
2007-10-05 05:05:00,1.6605,1.6605,1.6605,1.6605,51000000.0
2007-10-05 05:06:00,1.6605,1.6605,1.6605,1.6605,51000000.0
2007-10-05 05:07:00,1.66045,1.66045,1.66045,1.66045,49400002.0
2007-10-05 05:08:00,1.6605,1.6605,1.6605,1.6605,183299995.0
2007-10-05 05:09:00,1.6605,1.6605,1.66045,1.66045,105999997.0
2007-10-05 05:10:00,1.6605,1.6605,1.66045,1.6605,106299999.0
2007-10-05 05:11:00,1.6605,1.6605,1.6605,1.6605,56599998.0
2007-10-05 05:12:00,1.66005,1.66034,1.66005,1.66006,416299998.0
2007-10-05 05:13:00,1.66014,1.66027,1.66014,1.66027,303999999.0
2007-10-05 05:14:00,1.6605,1.6605,1.6605,1.6605,170300000.0
2007-10-05 05:15:00,1.6605,1.6605,1.6605,1.6605,27900000.0
2007-10-05 05:16:00,1.6605,1.6605,1.6604,1.6604,705800002.0
2007-10-05 05:17:00,1.6605,1.6605,1.66035,1.6605,770200008.0
2007-10-05 05:18:00,1.6605,1.6605,1.6604,1.6604,356900000.0
2007-10-05 05:19:00,1.6604,1.6604,1.6604,1.6604,205200001.0
2007-10-05 05:20:00,1.6604,1.6604,1.66035,1.6604,248900003.0
2007-10-05 05:21:00,1.6604,1.6605,1.6604,1.6605,418900014.0
2007-10-05 05:22:00,1.6605,1.6605,1.6605,1.6605,68599998.0
2007-10-05 05:23:00,1.6605,1.6605,1.6605,1.6605,29299999.0
2007-10-05 05:24:00,1.65998,1.6603,1.65998,1.6602,670400003.0
2007-10-05 05:25:00,1.66008,1.66028,1.66003,1.66024,748600001.0
2007-10-05 05:26:00,1.66,1.66029,1.66,1.66029,197299997.0
2007-10-05 05:27:00,1.6603,1.66033,1.6603,1.66033,23200000.0
2007-10-05 05:28:00,1.66007,1.66032,1.66007,1.6603,99500001.0
2007-10-05 05:29:00,1.6603,1.66035,1.66028,1.66035,298500002.0
2007-10-05 05:30:00,1.6605,1.6606,1.6605,1.6606,761099995.0
2007-10-05 05:31:00,1.6606,1.6606,1.6605,1.6606,1802500000.0
2007-10-05 05:32:00,1.6606,1.6606,1.66045,1.6605,1268100008.0
2007-10-05 05:33:00,1.6605,1.6605,1.6605,1.6605,718500015.0
2007-10-05 05:34:00,1.6605,1.6605,1.6605,1.6605,191600008.0
2007-10-05 05:35:00,1.6605,1.6605,1.66045,1.6605,181400003.0
2007-10-05 05:36:00,1.6605,1.6605,1.6605,1.6605,473799984.0
2007-10-05 05:37:00,1.6605,1.6605,1.6605,1.6605,514300005.0
2007-10-05 05:38:00,1.6605,1.6605,1.66045,1.6605,404400005.0
2007-10-05 05:39:00,1.6606,1.66065,1.66045,1.6605,437100002.0
2007-10-05 05:40:00,1.6605,1.6605,1.6605,1.6605,123900002.0
2007-10-05 05:41:00,1.6605,1.6605,1.6605,1.6605,208100008.0
2007-10-05 05:42:00,1.6605,1.6607,1.6605,1.6605,317500008.0
2007-10-05 05:43:00,1.6605,1.6605,1.6605,1.6605,505900003.0
2007-10-05 05:44:00,1.6605,1.6605,1.6605,1.6605,258500000.0
2007-10-05 05:45:00,1.6605,1.6605,1.6605,1.6605,126100003.0
2007-10-05 05:46:00,1.66015,1.66033,1.66015,1.66032,315999997.0
2007-10-05 05:47:00,1.6605,1.6605,1.6605,1.6605,625700003.0
2007-10-05 05:48:00,1.6605,1.6605,1.6605,1.6605,153799999.0
2007-10-05 05:49:00,1.66012,1.66025,1.66012,1.66019,52799998.0
2007-10-05 05:50:00,1.66004,1.66028,1.66004,1.66028,67799999.0
2007-10-05 05:51:00,1.6605,1.6605,1.6605,1.6605,130899997.0
2007-10-05 05:52:00,1.6605,1.6605,1.66045,1.66045,197900002.0
2007-10-05 05:53:00,1.6605,1.6607,1.6605,1.6605,454899995.0
2007-10-05 05:54:00,1.6605,1.6607,1.6605,1.6605,282500012.0
2007-10-05 05:55:00,1.6605,1.6605,1.6605,1.6605,89800004.0
2007-10-05 05:56:00,1.6605,1.6605,1.6605,1.6605,85800004.0
2007-10-05 05:57:00,1.6605,1.6605,1.6605,1.6605,691800018.0
2007-10-05 05:58:00,1.6605,1.6607,1.6605,1.6607,1548699985.0
2007-10-05 05:59:00,1.6607,1.6607,1.6606,1.6607,1150299988.0
2007-10-05 06:00:00,1.6607,1.6608,1.6606,1.6608,1376799984.0
2007-10-05 06:01:00,1.66075,1.6608,1.66055,1.6606,1809500014.0
2007-10-05 06:02:00,1.6606,1.6608,1.66055,1.66075,658900007.0
2007-10-05 06:03:00,1.6608,1.6608,1.66075,1.6608,294600003.0
2007-10-05 06:04:00,1.66075,1.661,1.66075,1.6608,341900001.0
2007-10-05 06:05:00,1.6608,1.661,1.6608,1.661,431000008.0
2007-10-05 06:06:00,1.661,1.661,1.66095,1.661,55200000.0
2007-10-05 06:07:00,1.661,1.661,1.661,1.661,18700000.0
2007-10-05 06:08:00,1.66036,1.66073,1.66036,1.66045,195699998.0
2007-10-05 06:09:00,1.661,1.661,1.66075,1.66075,438999999.0
2007-10-05 06:10:00,1.6608,1.6609,1.6608,1.6608,759000013.0
2007-10-05 06:11:00,1.6608,1.6608,1.66065,1.6608,1402599998.0
2007-10-05 06:12:00,1.66075,1.6608,1.66075,1.6608,486099993.0
2007-10-05 06:13:00,1.6608,1.6608,1.6608,1.6608,129000000.0
2007-10-05 06:14:00,1.6608,1.6608,1.6608,1.6608,597500019.0
2007-10-05 06:15:00,1.66075,1.6608,1.66075,1.6608,468900006.0
2007-10-05 06:16:00,1.6608,1.6608,1.66075,1.66075,393300005.0
2007-10-05 06:17:00,1.6608,1.6608,1.6607,1.6608,1278700003.0
2007-10-05 06:18:00,1.6607,1.6608,1.6606,1.6608,2135600004.0
2007-10-05 06:19:00,1.6608,1.6608,1.6606,1.6608,2135600004.0
2007-10-05 06:20:00,1.6608,1.6608,1.6608,1.6608,130500000.0
2007-10-05 06:21:00,1.6608,1.6608,1.6608,1.6608,154100000.0
2007-10-05 06:22:00,1.6608,1.6608,1.6608,1.6608,11900000.0
2007-10-05 06:23:00,1.6608,1.6608,1.6608,1.6608,77800000.0
2007-10-05 06:24:00,1.6608,1.6608,1.6605,1.6605,322100004.0
2007-10-05 06:25:00,1.6605,1.6608,1.6605,1.6607,1050200008.0
2007-10-05 06:26:00,1.6607,1.6608,1.6607,1.6607,420800014.0
2007-10-05 06:27:00,1.6607,1.6607,1.6606,1.6606,538799998.0
2007-10-05 06:28:00,1.6607,1.6607,1.6606,1.6607,84199998.0
2007-10-05 06:29:00,1.6607,1.6608,1.6606,1.6607,84000000.0
2007-10-05 06:30:00,1.6607,1.6607,1.6607,1.6607,8000000.0
2007-10-05 06:31:00,1.6607,1.6607,1.6607,1.6607,168200000.0
2007-10-05 06:32:00,1.6607,1.6607,1.66055,1.66055,477700002.0
2007-10-05 06:33:00,1.6606,1.6607,1.6606,1.6607,186499997.0
2007-10-05 06:34:00,1.6607,1.6607,1.6607,1.6607,259199998.0
2007-10-05 06:35:00,1.6607,1.6611,1.6606,1.6609,947100001.0
2007-10-05 06:36:00,1.6609,1.661,1.6607,1.6608,643899998.0
2007-10-05 06:37:00,1.6608,1.6608,1.6608,1.6608,220800006.0
2007-10-05 06:38:00,1.6608,1.6608,1.6608,1.6608,183600008.0
2007-10-05 06:39:00,1.6608,1.6608,1.6608,1.6608,129300002.0
2007-10-05 06:40:00,1.66039,1.66058,1.66021,1.66058,171399997.0
2007-10-05 06:41:00,1.6608,1.6608,1.66065,1.66065,284900008.0
2007-10-05 06:42:00,1.66065,1.6607,1.66065,1.6607,218900007.0
2007-10-05 06:43:00,1.6607,1.6607,1.6607,1.6607,275100008.0
2007-10-05 06:44:00,1.6607,1.66085,1.6607,1.6607,243599997.0
2007-10-05 06:45:00,1.6607,1.6607,1.6607,1.6607,51900000.0
2007-10-05 06:46:00,1.6607,1.6607,1.66055,1.66055,896400006.0
2007-10-05 06:47:00,1.6606,1.6606,1.6606,1.6606,71800004.0
2007-10-05 06:48:00,1.6606,1.6607,1.6606,1.6607,163600004.0
2007-10-05 06:49:00,1.6607,1.6607,1.6606,1.6606,517400003.0
2007-10-05 06:50:00,1.6606,1.66075,1.6606,1.6607,361899998.0
2007-10-05 06:51:00,1.66075,1.66075,1.6607,1.66075,124500000.0
2007-10-05 06:52:00,1.66075,1.6608,1.6607,1.66075,275400000.0
2007-10-05 06:53:00,1.66075,1.66075,1.6607,1.6607,319299996.0
2007-10-05 06:54:00,1.6607,1.6607,1.6607,1.6607,166000000.0
2007-10-05 06:55:00,1.6608,1.6608,1.6607,1.6607,435500004.0
2007-10-05 06:56:00,1.66065,1.6607,1.66065,1.6607,214000007.0
2007-10-05 06:57:00,1.66075,1.6608,1.66075,1.6608,132400000.0
2007-10-05 06:58:00,1.6608,1.6608,1.6608,1.6608,168400000.0
2007-10-05 06:59:00,1.6608,1.6608,1.66055,1.66055,961800030.0
2007-10-05 07:00:00,1.6606,1.6608,1.6606,1.6608,851000002.0
2007-10-05 07:01:00,1.6608,1.6608,1.6606,1.6608,1680699997.0
2007-10-05 07:02:00,1.6608,1.6608,1.6606,1.6607,594899997.0
2007-10-05 07:03:00,1.6607,1.6607,1.6607,1.6607,64199998.0
2007-10-05 07:04:00,1.6607,1.6607,1.6607,1.6607,463699990.0
2007-10-05 07:05:00,1.6607,1.6608,1.6607,1.6607,72000000.0
2007-10-05 07:06:00,1.6607,1.6608,1.66055,1.6606,257799998.0
2007-10-05 07:07:00,1.66055,1.66075,1.66055,1.6607,493600002.0
2007-10-05 07:08:00,1.6607,1.6607,1.66065,1.6607,348200004.0
2007-10-05 07:09:00,1.6607,1.6607,1.6607,1.6607,100400000.0
2007-10-05 07:10:00,1.6607,1.6607,1.66055,1.6606,547400001.0
2007-10-05 07:11:00,1.6606,1.66075,1.6606,1.6607,388299999.0
2007-10-05 07:12:00,1.6607,1.6607,1.6607,1.6607,152200000.0
2007-10-05 07:13:00,1.6606,1.66075,1.6606,1.6606,284500002.0
2007-10-05 07:14:00,1.66009,1.66046,1.66009,1.66046,944399991.0
2007-10-05 07:15:00,1.6606,1.6607,1.6606,1.6606,635500018.0
2007-10-05 07:16:00,1.6606,1.6606,1.6606,1.6606,75400002.0
2007-10-05 07:17:00,1.66065,1.6607,1.66065,1.6607,177899999.0
2007-10-05 07:18:00,1.6607,1.6608,1.66065,1.6607,465099983.0
2007-10-05 07:19:00,1.6607,1.6608,1.6607,1.6607,568800009.0
2007-10-05 07:20:00,1.6607,1.6607,1.6607,1.6607,116800004.0
2007-10-05 07:21:00,1.6607,1.6608,1.6607,1.6607,434400007.0
2007-10-05 07:22:00,1.6607,1.6607,1.6607,1.6607,239200006.0
2007-10-05 07:23:00,1.6607,1.6607,1.66065,1.6607,162400002.0
2007-10-05 07:24:00,1.6607,1.6608,1.6607,1.6607,721000006.0
2007-10-05 07:25:00,1.6607,1.6607,1.6607,1.6607,178300000.0
2007-10-05 07:26:00,1.6607,1.6607,1.6607,1.6607,59200000.0
2007-10-05 07:27:00,1.6607,1.6607,1.6607,1.6607,152000000.0
2007-10-05 07:28:00,1.6607,1.6607,1.6607,1.6607,24000000.0
2007-10-05 07:29:00,1.6607,1.6607,1.6607,1.6607,40000000.0
2007-10-05 07:30:00,1.6607,1.6607,1.6607,1.6607,182599999.0
2007-10-05 07:31:00,1.6607,1.6607,1.66055,1.6607,581500000.0
2007-10-05 07:32:00,1.6607,1.661,1.6606,1.6609,676300003.0
2007-10-05 07:33:00,1.66095,1.661,1.6609,1.661,168000001.0
2007-10-05 07:34:00,1.661,1.6611,1.661,1.66105,58200000.0
2007-10-05 07:35:00,1.66105,1.66105,1.6609,1.661,740700001.0
2007-10-05 07:36:00,1.661,1.661,1.6608,1.6609,535899999.0
2007-10-05 07:37:00,1.6609,1.6609,1.6609,1.6609,666399996.0
2007-10-05 07:38:00,1.6609,1.6611,1.66085,1.66085,748200001.0
2007-10-05 07:39:00,1.66085,1.6609,1.66085,1.6609,639699994.0
2007-10-05 07:40:00,1.6609,1.6609,1.6609,1.6609,205800000.0
2007-10-05 07:41:00,1.6609,1.6609,1.6608,1.6609,145700006.0
2007-10-05 07:42:00,1.6609,1.6609,1.6609,1.6609,1300000.0
2007-10-05 07:43:00,1.6609,1.6609,1.6607,1.6607,260700001.0
2007-10-05 07:44:00,1.66065,1.6608,1.66065,1.66075,546799998.0
2007-10-05 07:45:00,1.6608,1.6608,1.66065,1.66065,1087100021.0
2007-10-05 07:46:00,1.66065,1.6608,1.6606,1.6607,460600000.0
2007-10-05 07:47:00,1.6607,1.6607,1.66065,1.6607,576500022.0
2007-10-05 07:48:00,1.6607,1.6609,1.6607,1.6609,814599997.0
2007-10-05 07:49:00,1.6609,1.6609,1.6609,1.6609,257300000.0
2007-10-05 07:50:00,1.6609,1.6609,1.66065,1.6607,1143100011.0
2007-10-05 07:51:00,1.6607,1.6608,1.6607,1.6608,215200002.0
2007-10-05 07:52:00,1.6608,1.66085,1.6608,1.66085,42100000.0
2007-10-05 07:53:00,1.66085,1.66085,1.66075,1.66075,208200001.0
2007-10-05 07:54:00,1.6608,1.66085,1.6607,1.66075,930900000.0
2007-10-05 07:55:00,1.6607,1.6608,1.66065,1.6607,659300001.0
2007-10-05 07:56:00,1.66065,1.661,1.66065,1.661,710200005.0
2007-10-05 07:57:00,1.661,1.6611,1.661,1.661,864500000.0
2007-10-05 07:58:00,1.661,1.6611,1.6609,1.6609,938399985.0
2007-10-05 07:59:00,1.661,1.661,1.66085,1.66085,645899998.0
2007-10-05 08:00:00,1.6609,1.6609,1.6607,1.6608,1690999981.0
2007-10-05 08:01:00,1.6608,1.6609,1.6607,1.6607,955799993.0
2007-10-05 08:02:00,1.6607,1.6609,1.66065,1.66075,712200005.0
2007-10-05 08:03:00,1.6608,1.6609,1.6607,1.6609,376900001.0
2007-10-05 08:04:00,1.6609,1.661,1.6607,1.6609,1282899987.0
2007-10-05 08:05:00,1.6608,1.6609,1.6608,1.6609,1282899987.0
2007-10-05 08:06:00,1.6609,1.661,1.66075,1.66085,1282899987.0
2007-10-05 08:07:00,1.66085,1.661,1.66075,1.661,1749100000.0
2007-10-05 08:08:00,1.661,1.6611,1.6609,1.66095,701500000.0
2007-10-05 08:09:00,1.66095,1.6611,1.66095,1.661,1193800001.0
2007-10-05 08:10:00,1.661,1.661,1.661,1.661,180000000.0
2007-10-05 08:11:00,1.661,1.661,1.6609,1.6609,1598800010.0
2007-10-05 08:12:00,1.6609,1.6609,1.66085,1.6609,831700003.0
2007-10-05 08:13:00,1.6609,1.6609,1.66085,1.6609,447500000.0
2007-10-05 08:14:00,1.66085,1.6609,1.66075,1.6608,198500001.0
2007-10-05 08:15:00,1.6608,1.6608,1.66075,1.6608,211900000.0
2007-10-05 08:16:00,1.6608,1.6608,1.66065,1.6607,509900000.0
2007-10-05 08:17:00,1.66065,1.6607,1.66025,1.66025,671100001.0
2007-10-05 08:18:00,1.66045,1.6605,1.66025,1.6605,694399987.0
2007-10-05 08:19:00,1.6605,1.6608,1.6605,1.6608,1142399996.0
2007-10-05 08:20:00,1.6608,1.6609,1.6607,1.6609,581099993.0
2007-10-05 08:21:00,1.6609,1.6609,1.6607,1.6607,479900000.0
2007-10-05 08:22:00,1.6607,1.6608,1.6607,1.6608,121799998.0
2007-10-05 08:23:00,1.66059,1.66063,1.66025,1.66063,993799994.0
2007-10-05 08:24:00,1.6608,1.6608,1.6608,1.6608,144800000.0
2007-10-05 08:25:00,1.6608,1.6609,1.6608,1.6609,105600000.0
2007-10-05 08:26:00,1.6609,1.6609,1.66085,1.6609,72800000.0
2007-10-05 08:27:00,1.6609,1.6609,1.6608,1.66085,49400000.0
2007-10-05 08:28:00,1.66085,1.66085,1.66075,1.6608,111800001.0
2007-10-05 08:29:00,1.6608,1.6608,1.6608,1.6608,229600000.0
2007-10-05 08:30:00,1.6609,1.6609,1.66075,1.66085,1230400006.0
2007-10-05 08:31:00,1.6609,1.6609,1.6608,1.6608,309999999.0
2007-10-05 08:32:00,1.6608,1.6608,1.66075,1.6608,114800000.0
2007-10-05 08:33:00,1.6608,1.6608,1.6607,1.6607,179700001.0
2007-10-05 08:34:00,1.6607,1.6608,1.6607,1.6607,1159800004.0
2007-10-05 08:35:00,1.66075,1.6609,1.66075,1.6609,496300001.0
2007-10-05 08:36:00,1.6609,1.6609,1.6608,1.6608,249000001.0
2007-10-05 08:37:00,1.6608,1.6609,1.66075,1.6608,434400003.0
2007-10-05 08:38:00,1.6609,1.6609,1.6609,1.6609,171200000.0
2007-10-05 08:39:00,1.6609,1.6609,1.66075,1.6609,233000002.0
2007-10-05 08:40:00,1.6609,1.6609,1.66075,1.6609,357499999.0
2007-10-05 08:41:00,1.6609,1.6609,1.6608,1.6608,303000000.0
2007-10-05 08:42:00,1.6608,1.6609,1.66075,1.6609,321899999.0
2007-10-05 08:43:00,1.66085,1.6609,1.66075,1.6608,240599999.0
2007-10-05 08:44:00,1.6608,1.6608,1.6608,1.6608,250900000.0
2007-10-05 08:45:00,1.66075,1.66085,1.6607,1.6608,565900002.0
2007-10-05 08:46:00,1.6608,1.66085,1.6607,1.6608,478100008.0
2007-10-05 08:47:00,1.6608,1.6608,1.66075,1.6608,61200000.0
2007-10-05 08:48:00,1.6608,1.6608,1.6607,1.6608,262499996.0
2007-10-05 08:49:00,1.6608,1.6608,1.6607,1.6607,177800000.0
2007-10-05 08:50:00,1.6607,1.66085,1.66065,1.6608,625400015.0
2007-10-05 08:51:00,1.6608,1.6609,1.66075,1.6608,959099998.0
2007-10-05 08:52:00,1.6608,1.6608,1.6608,1.6608,198299994.0
2007-10-05 08:53:00,1.6609,1.6609,1.66075,1.6608,719900000.0
2007-10-05 08:54:00,1.66085,1.66085,1.6607,1.6607,294600000.0
2007-10-05 08:55:00,1.66075,1.66085,1.66065,1.66085,722000004.0
2007-10-05 08:56:00,1.66085,1.66085,1.66065,1.6607,491600005.0
2007-10-05 08:57:00,1.6607,1.66075,1.66065,1.6607,378000004.0
2007-10-05 08:58:00,1.66065,1.6608,1.66065,1.6608,259899999.0
2007-10-05 08:59:00,1.6608,1.6608,1.66065,1.6607,243100002.0
2007-10-05 09:00:00,1.6607,1.661,1.6607,1.661,1292800001.0
2007-10-05 09:01:00,1.661,1.66125,1.66095,1.6612,1629799992.0
2007-10-05 09:02:00,1.66125,1.6613,1.661,1.661,2010699998.0
2007-10-05 09:03:00,1.6612,1.6612,1.661,1.6611,804200004.0
2007-10-05 09:04:00,1.661,1.6611,1.66095,1.6611,804200004.0
2007-10-05 09:05:00,1.6611,1.6612,1.661,1.6612,703499997.0
2007-10-05 09:06:00,1.6612,1.6614,1.6612,1.6614,778099999.0
2007-10-05 09:07:00,1.6614,1.6614,1.66115,1.6612,569900000.0
2007-10-05 09:08:00,1.66125,1.6614,1.6612,1.6613,1127699996.0
2007-10-05 09:09:00,1.6613,1.6613,1.66115,1.66125,632000001.0
2007-10-05 09:10:00,1.6613,1.6613,1.66125,1.6613,151500000.0
2007-10-05 09:11:00,1.6613,1.6613,1.66125,1.6613,204500000.0
2007-10-05 09:12:00,1.6613,1.66135,1.66125,1.6613,393499999.0
2007-10-05 09:13:00,1.6613,1.6613,1.66115,1.66115,391499999.0
2007-10-05 09:14:00,1.66115,1.6614,1.66115,1.6613,1170699995.0
2007-10-05 09:15:00,1.6613,1.6613,1.66105,1.66105,1088600001.0
2007-10-05 09:16:00,1.661,1.6611,1.66095,1.6611,868099993.0
2007-10-05 09:17:00,1.6611,1.6612,1.6611,1.66115,1045499995.0
2007-10-05 09:18:00,1.66115,1.6612,1.66115,1.6612,366099998.0
2007-10-05 09:19:00,1.6612,1.6612,1.6612,1.6612,314200000.0
2007-10-05 09:20:00,1.6612,1.6612,1.6611,1.6611,518699995.0
2007-10-05 09:21:00,1.6611,1.6611,1.6611,1.6611,103200000.0
2007-10-05 09:22:00,1.6611,1.6611,1.6608,1.6608,963000004.0
2007-10-05 09:23:00,1.6608,1.6609,1.66065,1.66065,1350299994.0
2007-10-05 09:24:00,1.66065,1.6607,1.6605,1.66055,1211100001.0
2007-10-05 09:25:00,1.66055,1.66055,1.66035,1.6604,564899992.0
2007-10-05 09:26:00,1.6604,1.6604,1.66025,1.6603,1918700002.0
2007-10-05 09:27:00,1.66025,1.6605,1.6602,1.66035,1889000007.0
2007-10-05 09:28:00,1.6602,1.6603,1.6602,1.6602,476200001.0
2007-10-05 09:29:00,1.6603,1.6603,1.6603,1.6603,476200001.0
2007-10-05 09:30:00,1.6603,1.6603,1.65995,1.66,1234600000.0
2007-10-05 09:31:00,1.66,1.6602,1.6599,1.6601,1205699990.0
2007-10-05 09:32:00,1.66,1.6602,1.66,1.6601,1205699990.0
2007-10-05 09:33:00,1.6602,1.6602,1.6601,1.6601,1205699990.0
2007-10-05 09:34:00,1.6601,1.6602,1.6601,1.6601,1429899995.0
2007-10-05 09:35:00,1.6601,1.6602,1.6601,1.6602,241799997.0
2007-10-05 09:36:00,1.6602,1.6602,1.6601,1.6601,485500010.0
2007-10-05 09:37:00,1.6601,1.6602,1.6601,1.6602,622900017.0
2007-10-05 09:38:00,1.6602,1.6602,1.66,1.66,2051500000.0
2007-10-05 09:39:00,1.66005,1.6602,1.66,1.6602,2051500000.0
2007-10-05 09:40:00,1.6602,1.6604,1.66015,1.6603,2044899998.0
2007-10-05 09:41:00,1.6603,1.6604,1.6602,1.6603,763299996.0
2007-10-05 09:42:00,1.6604,1.6605,1.6604,1.6605,773699999.0
2007-10-05 09:43:00,1.6605,1.6605,1.6604,1.6605,225699994.0
2007-10-05 09:44:00,1.6605,1.6606,1.6604,1.6606,990599998.0
2007-10-05 09:45:00,1.66055,1.6606,1.66055,1.6606,300700002.0
2007-10-05 09:46:00,1.6606,1.6608,1.66055,1.6607,1988499985.0
2007-10-05 09:47:00,1.6607,1.6607,1.6606,1.6606,1725400008.0
2007-10-05 09:48:00,1.6606,1.6607,1.6606,1.66065,1012399988.0
2007-10-05 09:49:00,1.66065,1.6609,1.66065,1.6609,1043999975.0
2007-10-05 09:50:00,1.6609,1.661,1.6609,1.6609,417099994.0
2007-10-05 09:51:00,1.6607,1.6608,1.6605,1.6607,1169299997.0
2007-10-05 09:52:00,1.6606,1.6608,1.6605,1.6607,1169299997.0
2007-10-05 09:53:00,1.6608,1.6608,1.6607,1.6608,1169299997.0
2007-10-05 09:54:00,1.6606,1.6608,1.6604,1.6604,2052799992.0
2007-10-05 09:55:00,1.6603,1.6604,1.6601,1.6602,2052799992.0
2007-10-05 09:56:00,1.66015,1.6603,1.66005,1.66025,2029199999.0
2007-10-05 09:57:00,1.66025,1.6604,1.66025,1.6603,1691700003.0
2007-10-05 09:58:00,1.6603,1.6606,1.6602,1.6606,1593699998.0
2007-10-05 09:59:00,1.6606,1.6607,1.6606,1.6606,1469600004.0
2007-10-05 10:00:00,1.6606,1.6606,1.66055,1.66055,460900000.0
2007-10-05 10:01:00,1.6606,1.6606,1.66055,1.6606,1224399993.0
2007-10-05 10:02:00,1.66055,1.6606,1.66055,1.66055,175400000.0
2007-10-05 10:03:00,1.66055,1.6607,1.66055,1.6606,565400000.0
2007-10-05 10:04:00,1.6606,1.6606,1.6606,1.6606,364000000.0
2007-10-05 10:05:00,1.6606,1.6607,1.66055,1.66065,1076799992.0
2007-10-05 10:06:00,1.6607,1.66075,1.6606,1.66075,428800005.0
2007-10-05 10:07:00,1.6608,1.6608,1.6606,1.6606,610299999.0
2007-10-05 10:08:00,1.6607,1.6607,1.6606,1.6607,542799981.0
2007-10-05 10:09:00,1.6607,1.6607,1.6606,1.6607,1383600006.0
2007-10-05 10:10:00,1.6607,1.6608,1.6607,1.6608,748299999.0
2007-10-05 10:11:00,1.66075,1.6608,1.66065,1.66065,415200000.0
2007-10-05 10:12:00,1.66065,1.6608,1.66065,1.66065,580099995.0
2007-10-05 10:13:00,1.6607,1.6607,1.66055,1.6606,1101799997.0
2007-10-05 10:14:00,1.6606,1.6606,1.66035,1.66045,1049600011.0
2007-10-05 10:15:00,1.66045,1.6607,1.66045,1.66065,1130000009.0
2007-10-05 10:16:00,1.6607,1.6608,1.6606,1.6608,1808999979.0
2007-10-05 10:17:00,1.6608,1.661,1.66075,1.6609,483100001.0
2007-10-05 10:18:00,1.6609,1.66095,1.6608,1.6609,1059800003.0
2007-10-05 10:19:00,1.6609,1.6611,1.6609,1.661,569900000.0
2007-10-05 10:20:00,1.661,1.6611,1.66095,1.661,603099996.0
2007-10-05 10:21:00,1.66095,1.6611,1.66095,1.6611,718500003.0
2007-10-05 10:22:00,1.6611,1.6611,1.6609,1.6609,1954400030.0
2007-10-05 10:23:00,1.6611,1.6611,1.6609,1.661,490699996.0
2007-10-05 10:24:00,1.6611,1.6611,1.66085,1.66085,490699996.0
2007-10-05 10:25:00,1.6609,1.661,1.66085,1.661,469700002.0
2007-10-05 10:26:00,1.6611,1.6611,1.661,1.661,170700000.0
2007-10-05 10:27:00,1.661,1.6611,1.66095,1.66095,206899998.0
2007-10-05 10:28:00,1.6609,1.6609,1.6609,1.6609,2400000.0
2007-10-05 10:29:00,1.6609,1.6613,1.6609,1.6612,480500002.0
2007-10-05 10:30:00,1.6612,1.6613,1.6612,1.6613,1574700015.0
2007-10-05 10:31:00,1.6613,1.6614,1.6612,1.6612,644099998.0
2007-10-05 10:32:00,1.66125,1.6613,1.661,1.6612,1284699996.0
2007-10-05 10:33:00,1.6612,1.6612,1.6612,1.6612,113500000.0
2007-10-05 10:34:00,1.6612,1.6612,1.66115,1.6612,307799993.0
2007-10-05 10:35:00,1.6612,1.6612,1.6612,1.6612,147200000.0
2007-10-05 10:36:00,1.6612,1.6613,1.6612,1.6613,192800000.0
2007-10-05 10:37:00,1.6613,1.6613,1.6612,1.6613,311200000.0
2007-10-05 10:38:00,1.6613,1.6614,1.66125,1.6614,475800000.0
2007-10-05 10:39:00,1.66135,1.6614,1.66125,1.6613,149300000.0
2007-10-05 10:40:00,1.66125,1.6614,1.66125,1.6614,618400006.0
2007-10-05 10:41:00,1.6614,1.6614,1.66125,1.6614,496600000.0
2007-10-05 10:42:00,1.6613,1.6614,1.6613,1.6613,731799999.0
2007-10-05 10:43:00,1.6613,1.6613,1.66125,1.6613,113900000.0
2007-10-05 10:44:00,1.6613,1.6613,1.66115,1.6612,372699998.0
2007-10-05 10:45:00,1.6612,1.6613,1.6612,1.6612,133499998.0
2007-10-05 10:46:00,1.6612,1.6612,1.6612,1.6612,142400000.0
2007-10-05 10:47:00,1.6612,1.6612,1.6612,1.6612,378000000.0
2007-10-05 10:49:00,1.6613,1.6613,1.6612,1.6612,1460199990.0
2007-10-05 10:50:00,1.6612,1.66135,1.6611,1.6612,1460199990.0
2007-10-05 10:51:00,1.6612,1.6612,1.6611,1.6611,273699997.0
2007-10-05 10:52:00,1.6611,1.6612,1.6611,1.66115,1138799991.0
2007-10-05 10:53:00,1.6612,1.6612,1.66115,1.66115,237100000.0
2007-10-05 10:54:00,1.6612,1.6612,1.6612,1.6612,32000000.0
2007-10-05 10:55:00,1.6612,1.6613,1.6612,1.66125,417200001.0
2007-10-05 10:56:00,1.6613,1.6613,1.66115,1.66125,504800001.0
2007-10-05 10:57:00,1.6613,1.6613,1.6612,1.6613,1310000006.0
2007-10-05 10:58:00,1.6613,1.66145,1.6613,1.6614,585999999.0
2007-10-05 10:59:00,1.6614,1.6614,1.6612,1.6612,347600001.0
2007-10-05 11:00:00,1.6612,1.66145,1.6612,1.6613,1139999999.0
2007-10-05 11:01:00,1.6613,1.6613,1.66115,1.6612,1302899997.0
2007-10-05 11:02:00,1.66115,1.6612,1.661,1.6612,1403299994.0
2007-10-05 11:03:00,1.6612,1.6613,1.66115,1.66115,1589299995.0
2007-10-05 11:04:00,1.66115,1.6614,1.66115,1.66125,822200004.0
2007-10-05 11:05:00,1.6613,1.6613,1.6611,1.6613,1013799995.0
2007-10-05 11:06:00,1.6613,1.6614,1.6613,1.6613,339100003.0
2007-10-05 11:07:00,1.6613,1.6614,1.66125,1.66135,526799997.0
2007-10-05 11:08:00,1.66135,1.6614,1.66115,1.66135,1143300005.0
2007-10-05 11:09:00,1.66135,1.6614,1.66125,1.6614,473900003.0
2007-10-05 11:10:00,1.6614,1.6615,1.6613,1.6614,601900000.0
2007-10-05 11:11:00,1.6614,1.6614,1.6613,1.6613,791100000.0
2007-10-05 11:12:00,1.6613,1.6613,1.66125,1.66125,943199997.0
2007-10-05 11:13:00,1.66125,1.6613,1.66115,1.66125,620500002.0
2007-10-05 11:14:00,1.6613,1.6615,1.66115,1.6615,1929599994.0
2007-10-05 11:15:00,1.6614,1.6614,1.6613,1.6614,671100000.0
2007-10-05 11:16:00,1.6614,1.6614,1.6613,1.6614,150799999.0
2007-10-05 11:17:00,1.6614,1.6615,1.6614,1.6614,175700000.0
2007-10-05 11:18:00,1.6614,1.6614,1.6613,1.6614,110200000.0
2007-10-05 11:19:00,1.6614,1.6614,1.6613,1.6614,447900001.0
2007-10-05 11:20:00,1.6613,1.6615,1.6613,1.6613,550500004.0
2007-10-05 11:21:00,1.6613,1.6613,1.66125,1.6613,769299994.0
2007-10-05 11:22:00,1.6613,1.6613,1.66115,1.6612,1199300000.0
2007-10-05 11:23:00,1.6612,1.6614,1.6612,1.6614,889100005.0
2007-10-05 11:24:00,1.6614,1.6614,1.66125,1.6613,703400002.0
2007-10-05 11:25:00,1.6613,1.6614,1.66125,1.6614,1304500018.0
2007-10-05 11:26:00,1.6614,1.6614,1.66125,1.6614,1025800003.0
2007-10-05 11:27:00,1.6614,1.6614,1.6614,1.6614,416500000.0
2007-10-05 11:28:00,1.6614,1.6614,1.6613,1.6613,180999999.0
2007-10-05 11:29:00,1.6613,1.6614,1.6612,1.6614,532800000.0
2007-10-05 11:30:00,1.6614,1.6615,1.66125,1.6613,982399983.0
2007-10-05 11:31:00,1.6612,1.6616,1.6612,1.6616,2066500015.0
2007-10-05 11:32:00,1.6616,1.6618,1.6615,1.6618,2066500015.0
2007-10-05 11:33:00,1.6618,1.6621,1.6618,1.6621,1223300000.0
2007-10-05 11:34:00,1.662,1.6625,1.662,1.66215,1624499979.0
2007-10-05 11:35:00,1.66215,1.6622,1.662,1.6621,1211700004.0
2007-10-05 11:36:00,1.6621,1.6621,1.66205,1.66205,108400000.0
2007-10-05 11:37:00,1.6621,1.6621,1.6621,1.6621,8000000.0
2007-10-05 11:38:00,1.6621,1.6621,1.6619,1.6619,619999998.0
2007-10-05 11:39:00,1.662,1.6622,1.6619,1.6622,1350100008.0
2007-10-05 11:40:00,1.6622,1.6622,1.662,1.6621,258100000.0
2007-10-05 11:41:00,1.6621,1.6621,1.6619,1.6619,614400003.0
2007-10-05 11:42:00,1.662,1.66205,1.6619,1.6619,927399997.0
2007-10-05 11:43:00,1.6619,1.6621,1.6619,1.662,1240000007.0
2007-10-05 11:44:00,1.662,1.6622,1.6619,1.6622,1246000011.0
2007-10-05 11:45:00,1.6622,1.6622,1.6621,1.66215,457699998.0
2007-10-05 11:46:00,1.6622,1.6624,1.6622,1.6623,683099995.0
2007-10-05 11:47:00,1.6623,1.6623,1.66225,1.6623,74400000.0
2007-10-05 11:48:00,1.6623,1.66235,1.66215,1.6623,773599994.0
2007-10-05 11:49:00,1.6623,1.66235,1.6622,1.6622,222400000.0
2007-10-05 11:50:00,1.6622,1.6622,1.6621,1.6621,384699999.0
2007-10-05 11:51:00,1.6621,1.6623,1.6621,1.6621,863699997.0
2007-10-05 11:52:00,1.6621,1.6622,1.66205,1.66205,900999997.0
2007-10-05 11:53:00,1.66205,1.6622,1.66205,1.6622,83999999.0
2007-10-05 11:54:00,1.6622,1.6622,1.66205,1.6622,367199999.0
2007-10-05 11:55:00,1.6622,1.6623,1.6622,1.66225,404999996.0
2007-10-05 11:56:00,1.66225,1.6623,1.6622,1.6623,255500000.0
2007-10-05 11:57:00,1.66225,1.6623,1.66205,1.66215,1193699999.0
2007-10-05 11:58:00,1.66235,1.6624,1.6622,1.66225,1152500001.0
2007-10-05 11:59:00,1.6621,1.6622,1.6621,1.6621,1261999999.0
2007-10-05 12:00:00,1.6623,1.6623,1.6622,1.6623,1261999999.0
2007-10-05 12:01:00,1.6623,1.6623,1.6623,1.6623,591800001.0
2007-10-05 12:02:00,1.6623,1.6624,1.66225,1.66225,972300010.0
2007-10-05 12:03:00,1.6623,1.6624,1.6622,1.6622,316999998.0
2007-10-05 12:04:00,1.6624,1.6624,1.6622,1.6622,397100005.0
2007-10-05 12:05:00,1.66215,1.6623,1.66215,1.66225,397100005.0
2007-10-05 12:06:00,1.66225,1.6623,1.662,1.662,1130199987.0
2007-10-05 12:07:00,1.662,1.6622,1.662,1.6621,672800001.0
2007-10-05 12:08:00,1.6621,1.6623,1.6621,1.6623,435100003.0
2007-10-05 12:09:00,1.6623,1.6623,1.6623,1.6623,220400000.0
2007-10-05 12:10:00,1.6622,1.6622,1.662,1.6621,1444900004.0
2007-10-05 12:11:00,1.6621,1.6622,1.6621,1.6621,1444900004.0
2007-10-05 12:12:00,1.662,1.6622,1.662,1.6622,1461199985.0
2007-10-05 12:13:00,1.6623,1.6623,1.6621,1.6621,1461199985.0
2007-10-05 12:14:00,1.6621,1.6622,1.6621,1.6621,1461199985.0
2007-10-05 12:15:00,1.66205,1.6622,1.66205,1.6621,858300002.0
2007-10-05 12:16:00,1.6621,1.6621,1.6621,1.6621,1347399989.0
2007-10-05 12:17:00,1.6621,1.6621,1.66205,1.6621,836100006.0
2007-10-05 12:18:00,1.6621,1.6621,1.662,1.662,871600003.0
2007-10-05 12:19:00,1.66205,1.66205,1.6618,1.66185,565900002.0
2007-10-05 12:20:00,1.6619,1.6619,1.6618,1.6619,914699993.0
2007-10-05 12:21:00,1.6619,1.662,1.66185,1.662,123400000.0
2007-10-05 12:22:00,1.662,1.662,1.66185,1.6619,172899997.0
2007-10-05 12:23:00,1.6619,1.6619,1.6619,1.6619,320600000.0
2007-10-05 12:24:00,1.6619,1.6619,1.6618,1.6618,439699998.0
2007-10-05 12:25:00,1.6618,1.6619,1.6618,1.6618,1112999995.0
2007-10-05 12:26:00,1.6618,1.6619,1.6618,1.6618,574099997.0
2007-10-05 12:27:00,1.66175,1.662,1.66175,1.6619,693799996.0
2007-10-05 12:28:00,1.6618,1.662,1.6618,1.662,1526600000.0
2007-10-05 12:29:00,1.662,1.6622,1.662,1.6621,1526600000.0
2007-10-05 12:30:00,1.6621,1.6621,1.66195,1.6621,1850700013.0
2007-10-05 12:31:00,1.6621,1.6622,1.66195,1.6621,1070499998.0
2007-10-05 12:32:00,1.6621,1.6623,1.662,1.6623,1359300014.0
2007-10-05 12:33:00,1.6623,1.6623,1.6621,1.6622,592799998.0
2007-10-05 12:34:00,1.6622,1.6622,1.6622,1.6622,617200000.0
2007-10-05 12:35:00,1.6622,1.6623,1.6621,1.6621,444599999.0
2007-10-05 12:36:00,1.6622,1.6622,1.66205,1.6621,159800001.0
2007-10-05 12:37:00,1.6621,1.6622,1.6621,1.66215,1027799987.0
2007-10-05 12:38:00,1.66215,1.6622,1.6621,1.6622,775500016.0
2007-10-05 12:39:00,1.6622,1.6622,1.66215,1.6622,670999998.0
2007-10-05 12:40:00,1.6622,1.66225,1.66205,1.6621,1173599992.0
2007-10-05 12:41:00,1.6621,1.6621,1.662,1.662,974299997.0
2007-10-05 12:42:00,1.66195,1.6621,1.6619,1.662,2129100001.0
2007-10-05 12:43:00,1.662,1.662,1.66185,1.6619,604199995.0
2007-10-05 12:44:00,1.6619,1.662,1.6619,1.662,1608399991.0
2007-10-05 12:45:00,1.6621,1.6622,1.6621,1.66215,607300002.0
2007-10-05 12:46:00,1.66215,1.6622,1.6621,1.6622,1526200005.0
2007-10-05 12:47:00,1.66215,1.6623,1.66215,1.66225,625600003.0
2007-10-05 12:48:00,1.66225,1.66225,1.6622,1.6622,169000000.0
2007-10-05 12:49:00,1.6622,1.6623,1.66215,1.66225,284299999.0
2007-10-05 12:50:00,1.6623,1.6623,1.662,1.662,296200001.0
2007-10-05 12:51:00,1.6621,1.6621,1.6621,1.6621,409200001.0
2007-10-05 12:52:00,1.6621,1.6622,1.66205,1.6622,641899994.0
2007-10-05 12:53:00,1.6622,1.6622,1.662,1.6621,1155100000.0
2007-10-05 12:54:00,1.66205,1.6621,1.662,1.6621,761300000.0
2007-10-05 12:55:00,1.6621,1.6621,1.66195,1.662,1494099983.0
2007-10-05 12:56:00,1.6621,1.6623,1.6621,1.6622,740299999.0
2007-10-05 12:57:00,1.6621,1.6622,1.6621,1.6621,762000001.0
2007-10-05 12:58:00,1.6621,1.6621,1.66195,1.662,266600001.0
2007-10-05 12:59:00,1.662,1.662,1.66195,1.662,512800000.0
2007-10-05 13:00:00,1.662,1.6621,1.662,1.662,642700000.0
2007-10-05 13:01:00,1.662,1.662,1.66195,1.66195,239400000.0
2007-10-05 13:02:00,1.662,1.662,1.66195,1.662,478900002.0
2007-10-05 13:03:00,1.662,1.6621,1.662,1.6621,245400002.0
2007-10-05 13:04:00,1.6621,1.6622,1.66205,1.6622,792999999.0
2007-10-05 13:05:00,1.6622,1.6622,1.6621,1.6621,1221799997.0
2007-10-05 13:06:00,1.6621,1.6622,1.6621,1.6622,239999999.0
2007-10-05 13:07:00,1.6622,1.6623,1.6622,1.6623,1017100002.0
2007-10-05 13:08:00,1.6623,1.6624,1.6623,1.6624,599600004.0
2007-10-05 13:09:00,1.6624,1.6624,1.6624,1.6624,44500000.0
2007-10-05 13:10:00,1.6624,1.6624,1.6624,1.6624,77900000.0
2007-10-05 13:11:00,1.6624,1.6624,1.6624,1.6624,155099995.0
2007-10-05 13:12:00,1.6624,1.6625,1.6624,1.6624,1835700010.0
2007-10-05 13:13:00,1.6624,1.6625,1.66235,1.6624,1269299991.0
2007-10-05 13:14:00,1.6624,1.6628,1.6623,1.6628,2030900022.0
2007-10-05 13:15:00,1.6628,1.6628,1.6626,1.66265,1866599982.0
2007-10-05 13:16:00,1.66265,1.6627,1.6626,1.6627,467499998.0
2007-10-05 13:17:00,1.6625,1.6627,1.6625,1.6626,1651299979.0
2007-10-05 13:18:00,1.66255,1.6626,1.6625,1.6626,1651299979.0
2007-10-05 13:19:00,1.6626,1.6626,1.6625,1.6625,1083599996.0
2007-10-05 13:20:00,1.6625,1.6625,1.6624,1.6625,1262600019.0
2007-10-05 13:21:00,1.6626,1.6626,1.6624,1.6624,1310700013.0
2007-10-05 13:22:00,1.66235,1.6625,1.66235,1.6624,1310700013.0
2007-10-05 13:23:00,1.6624,1.66265,1.66235,1.6626,2083799985.0
2007-10-05 13:24:00,1.6624,1.6626,1.6624,1.6625,1921999987.0
2007-10-05 13:25:00,1.6626,1.6627,1.6625,1.6626,1921999987.0
2007-10-05 13:26:00,1.6626,1.6627,1.6625,1.6626,1068399995.0
2007-10-05 13:27:00,1.6626,1.6627,1.6626,1.6626,951099994.0
2007-10-05 13:28:00,1.6626,1.6627,1.66245,1.66245,1649200004.0
2007-10-05 13:29:00,1.66245,1.6628,1.66245,1.6627,1607899995.0
2007-10-05 13:30:00,1.66265,1.6628,1.66265,1.6627,907300003.0
2007-10-05 13:31:00,1.6627,1.6629,1.66265,1.66285,1303099991.0
2007-10-05 13:32:00,1.66285,1.6629,1.6627,1.6628,552900000.0
2007-10-05 13:33:00,1.6628,1.6628,1.6627,1.66275,1608200028.0
2007-10-05 13:34:00,1.6627,1.6628,1.66265,1.6628,1322599985.0
2007-10-05 13:35:00,1.6628,1.6628,1.66255,1.66265,1122700000.0
2007-10-05 13:36:00,1.66265,1.6628,1.66265,1.6628,1161500004.0
2007-10-05 13:37:00,1.66275,1.6629,1.66275,1.6629,590299995.0
2007-10-05 13:38:00,1.6629,1.6629,1.6628,1.66285,677600000.0
2007-10-05 13:39:00,1.66285,1.66285,1.6627,1.6627,528900000.0
2007-10-05 13:40:00,1.66275,1.6628,1.66255,1.6627,625000002.0
2007-10-05 13:41:00,1.66265,1.6629,1.66265,1.6629,781900006.0
2007-10-05 13:42:00,1.66285,1.6629,1.66265,1.6628,676800001.0
2007-10-05 13:43:00,1.66275,1.6629,1.66275,1.6629,655400002.0
2007-10-05 13:44:00,1.66285,1.6629,1.6627,1.6628,405499999.0
2007-10-05 13:45:00,1.6628,1.663,1.6628,1.6628,337899996.0
2007-10-05 13:46:00,1.6628,1.6628,1.6627,1.6627,442900001.0
2007-10-05 13:47:00,1.6627,1.6627,1.6627,1.6627,360900000.0
2007-10-05 13:48:00,1.6627,1.6628,1.6627,1.6628,340399999.0
2007-10-05 13:49:00,1.6628,1.6628,1.66265,1.6627,533699999.0
2007-10-05 13:50:00,1.6627,1.6628,1.66265,1.6627,662200007.0
2007-10-05 13:51:00,1.6627,1.6627,1.6627,1.6627,482900000.0
2007-10-05 13:52:00,1.6627,1.66275,1.6626,1.66265,998299998.0
2007-10-05 13:53:00,1.66265,1.6628,1.66265,1.6627,978399996.0
2007-10-05 13:54:00,1.66265,1.6627,1.66255,1.6627,865800001.0
2007-10-05 13:55:00,1.6627,1.6627,1.66245,1.66255,1304000007.0
2007-10-05 13:56:00,1.6626,1.6627,1.6625,1.6626,807400002.0
2007-10-05 13:57:00,1.6626,1.6626,1.6626,1.6626,385500000.0
2007-10-05 13:58:00,1.6626,1.6627,1.66255,1.6626,911600014.0
2007-10-05 13:59:00,1.6627,1.6627,1.6626,1.6626,516499999.0
2007-10-05 14:00:00,1.6626,1.6626,1.6626,1.6626,516499999.0
2007-10-05 14:01:00,1.6626,1.6626,1.66255,1.6626,145000000.0
2007-10-05 14:02:00,1.66255,1.6626,1.66255,1.6626,67500000.0
2007-10-05 14:03:00,1.6626,1.6626,1.66255,1.66255,193000001.0
2007-10-05 14:04:00,1.6626,1.6626,1.66255,1.6626,59200000.0
2007-10-05 14:05:00,1.6626,1.6626,1.66255,1.66255,91000000.0
2007-10-05 14:06:00,1.6626,1.6626,1.6625,1.6626,230899999.0
2007-10-05 14:07:00,1.6626,1.6627,1.6625,1.6626,298200000.0
2007-10-05 14:08:00,1.6626,1.6626,1.66245,1.6625,315799999.0
2007-10-05 14:09:00,1.66245,1.6625,1.6624,1.6624,459400000.0
2007-10-05 14:10:00,1.6624,1.6624,1.66235,1.6624,387400000.0
2007-10-05 14:11:00,1.6624,1.6626,1.6624,1.6624,1189400000.0
2007-10-05 14:12:00,1.6624,1.6625,1.6623,1.66245,886000001.0
2007-10-05 14:13:00,1.66245,1.66245,1.6623,1.66235,428200000.0
2007-10-05 14:14:00,1.6623,1.66235,1.6622,1.66235,725900004.0
2007-10-05 14:15:00,1.66235,1.6624,1.66215,1.6622,553400000.0
2007-10-05 14:16:00,1.6622,1.6622,1.6618,1.6618,1907999996.0
2007-10-05 14:17:00,1.6618,1.6618,1.6616,1.6617,646000006.0
2007-10-05 14:18:00,1.66165,1.6618,1.66165,1.66175,439500001.0
2007-10-05 14:19:00,1.6618,1.6618,1.66155,1.66155,636199999.0
2007-10-05 14:20:00,1.66155,1.662,1.66155,1.662,1259199994.0
2007-10-05 14:21:00,1.6618,1.6621,1.6618,1.6621,1054300002.0
2007-10-05 14:22:00,1.6621,1.6621,1.66205,1.6621,1054300002.0
2007-10-05 14:23:00,1.6621,1.6621,1.662,1.6621,1615399996.0
2007-10-05 14:24:00,1.6621,1.6622,1.66195,1.6621,1167599998.0
2007-10-05 14:25:00,1.6621,1.6622,1.6621,1.6621,1086900004.0
2007-10-05 14:26:00,1.6622,1.6622,1.6619,1.6621,1086900004.0
2007-10-05 14:27:00,1.662,1.6622,1.6619,1.662,1086900004.0
2007-10-05 14:28:00,1.6621,1.6622,1.6619,1.662,1086900004.0
2007-10-05 14:29:00,1.662,1.6623,1.6614,1.6614,1086900004.0
2007-10-05 14:30:00,1.6619,1.6638,1.6614,1.6625,1640700000.0
2007-10-05 14:31:00,1.6626,1.6628,1.6621,1.6621,1264500007.0
2007-10-05 14:32:00,1.662,1.6633,1.6619,1.6629,1264500007.0
2007-10-05 14:33:00,1.6628,1.6637,1.6628,1.6628,1264500007.0
2007-10-05 14:34:00,1.6629,1.6631,1.6625,1.6629,1264500007.0
2007-10-05 14:35:00,1.6632,1.6648,1.6627,1.6643,1264500007.0
2007-10-05 14:36:00,1.6642,1.6643,1.6633,1.6635,1264500007.0
2007-10-05 14:37:00,1.6634,1.6638,1.6632,1.6638,1264500007.0
2007-10-05 14:38:00,1.6635,1.6638,1.6629,1.6637,1264500007.0
2007-10-05 14:39:00,1.6635,1.6637,1.6633,1.6635,1264500007.0
2007-10-05 14:40:00,1.6637,1.6638,1.6633,1.6634,1264500007.0
2007-10-05 14:41:00,1.6633,1.6636,1.6631,1.6635,1264500007.0
2007-10-05 14:42:00,1.6636,1.6636,1.6633,1.6635,1264500007.0
2007-10-05 14:43:00,1.6636,1.6639,1.6634,1.6637,1264500007.0
2007-10-05 14:44:00,1.6638,1.6639,1.6635,1.6638,1264500007.0
2007-10-05 14:45:00,1.6639,1.6647,1.6638,1.6645,1264500007.0
2007-10-05 14:46:00,1.6647,1.6649,1.6645,1.6648,1264500007.0
2007-10-05 14:47:00,1.6647,1.6651,1.6647,1.6649,1264500007.0
2007-10-05 14:48:00,1.665,1.6651,1.6647,1.6648,1264500007.0
2007-10-05 14:49:00,1.6647,1.665,1.6646,1.6647,1264500007.0
2007-10-05 14:50:00,1.6648,1.6649,1.6644,1.6649,1264500007.0
2007-10-05 14:51:00,1.66495,1.665,1.6647,1.6648,1264500007.0
2007-10-05 14:52:00,1.6648,1.66505,1.6645,1.6646,1606900007.0
2007-10-05 14:53:00,1.6645,1.665,1.6645,1.6649,2081699994.0
2007-10-05 14:54:00,1.6651,1.6655,1.665,1.6652,2081699994.0
2007-10-05 14:55:00,1.6651,1.6653,1.665,1.665,2081699994.0
2007-10-05 14:56:00,1.6651,1.6653,1.6647,1.6651,2081699994.0
2007-10-05 14:57:00,1.665,1.6653,1.6649,1.6651,2081699994.0
2007-10-05 14:58:00,1.6652,1.6652,1.6648,1.6649,2081699994.0
2007-10-05 14:59:00,1.6649,1.6649,1.6646,1.6647,2081699994.0
2007-10-05 15:00:00,1.6648,1.6648,1.6647,1.6647,648899999.0
2007-10-05 15:01:00,1.6647,1.6648,1.6647,1.6647,1576799999.0
2007-10-05 15:02:00,1.6647,1.6648,1.66465,1.6647,1508099999.0
2007-10-05 15:03:00,1.6647,1.6648,1.6646,1.6647,1892200008.0
2007-10-05 15:04:00,1.6647,1.6648,1.6646,1.6647,1146000009.0
2007-10-05 15:05:00,1.6647,1.6647,1.6645,1.66455,1459000019.0
2007-10-05 15:06:00,1.66455,1.6647,1.6642,1.66435,1984199984.0
2007-10-05 15:07:00,1.6642,1.6643,1.6638,1.6643,1852799988.0
2007-10-05 15:08:00,1.6644,1.6645,1.6642,1.6643,1852799988.0
2007-10-05 15:09:00,1.6644,1.6645,1.6643,1.6644,1852799988.0
2007-10-05 15:10:00,1.6644,1.6644,1.664,1.6641,1852799988.0
2007-10-05 15:11:00,1.6641,1.6649,1.664,1.6648,1242399977.0
2007-10-05 15:12:00,1.6647,1.665,1.6647,1.6648,1242399977.0
2007-10-05 15:13:00,1.6648,1.6648,1.6645,1.6645,1862799972.0
2007-10-05 15:14:00,1.6646,1.6646,1.6644,1.6646,2093499996.0
2007-10-05 15:15:00,1.6646,1.6646,1.6642,1.6642,1697500004.0
2007-10-05 15:16:00,1.6642,1.6644,1.6642,1.6643,1271600004.0
2007-10-05 15:17:00,1.6643,1.6644,1.6642,1.6642,1781199999.0
2007-10-05 15:18:00,1.6643,1.6644,1.6641,1.6644,749699999.0
2007-10-05 15:19:00,1.6644,1.6645,1.6643,1.6645,749699999.0
2007-10-05 15:20:00,1.6645,1.6647,1.6642,1.6646,1620300002.0
2007-10-05 15:21:00,1.6646,1.6648,1.6646,1.6647,1152399999.0
2007-10-05 15:22:00,1.6647,1.6647,1.6645,1.6645,727599998.0
2007-10-05 15:23:00,1.6645,1.6646,1.66435,1.6645,2024399998.0
2007-10-05 15:24:00,1.6645,1.6645,1.66445,1.66445,463400000.0
2007-10-05 15:25:00,1.66445,1.6648,1.66445,1.6648,2056799973.0
2007-10-05 15:26:00,1.6649,1.6653,1.6648,1.6652,1996900008.0
2007-10-05 15:27:00,1.6651,1.6651,1.665,1.6651,1996900008.0
2007-10-05 15:28:00,1.66495,1.6651,1.66495,1.6651,1996900008.0
2007-10-05 15:29:00,1.6652,1.6653,1.6651,1.6652,2140099994.0
2007-10-05 15:30:00,1.6652,1.6654,1.6652,1.6653,1366999992.0
2007-10-05 15:31:00,1.6653,1.6654,1.6652,1.6652,1078299996.0
2007-10-05 15:32:00,1.6652,1.6658,1.6652,1.6657,1239600017.0
2007-10-05 15:33:00,1.6658,1.6661,1.6657,1.666,1559999997.0
2007-10-05 15:34:00,1.6659,1.6659,1.6657,1.6658,1559999997.0
2007-10-05 15:35:00,1.6659,1.6659,1.6655,1.6657,1559999997.0
2007-10-05 15:36:00,1.6656,1.6658,1.6655,1.6655,1559999997.0
2007-10-05 15:37:00,1.6656,1.6658,1.6655,1.6656,1559999997.0
2007-10-05 15:38:00,1.6655,1.6657,1.6648,1.6652,1559999997.0
2007-10-05 15:39:00,1.6651,1.6652,1.6647,1.6648,1559999997.0
2007-10-05 15:40:00,1.6649,1.6649,1.6645,1.6647,1559999997.0
2007-10-05 15:41:00,1.6646,1.6648,1.6645,1.6646,1559999997.0
2007-10-05 15:42:00,1.6647,1.6651,1.6646,1.665,1559999997.0
2007-10-05 15:43:00,1.6651,1.6653,1.665,1.6651,1559999997.0
2007-10-05 15:44:00,1.665,1.6652,1.6648,1.6649,1559999997.0
2007-10-05 15:45:00,1.6649,1.665,1.6646,1.6647,1559999997.0
2007-10-05 15:46:00,1.6647,1.6651,1.6645,1.6648,2063500025.0
2007-10-05 15:47:00,1.665,1.6653,1.6648,1.6651,2063500025.0
2007-10-05 15:48:00,1.665,1.6654,1.665,1.6654,2063500025.0
2007-10-05 15:49:00,1.6653,1.6654,1.6648,1.665,2063500025.0
2007-10-05 15:50:00,1.6649,1.6651,1.6648,1.665,2063500025.0
2007-10-05 15:51:00,1.6651,1.6653,1.6649,1.665,2063500025.0
2007-10-05 15:52:00,1.6649,1.665,1.6649,1.665,2063500025.0
2007-10-05 15:53:00,1.6648,1.665,1.6648,1.665,1838100016.0
2007-10-05 15:54:00,1.6649,1.665,1.6648,1.665,1838100016.0
2007-10-05 15:55:00,1.665,1.6652,1.6648,1.66485,1838100016.0
2007-10-05 15:56:00,1.6648,1.665,1.6648,1.6648,1086499999.0
2007-10-05 15:57:00,1.6647,1.6648,1.6646,1.6647,1086499999.0
2007-10-05 15:58:00,1.6647,1.6648,1.6645,1.6648,989199992.0
2007-10-05 15:59:00,1.6648,1.665,1.6648,1.6649,494200004.0
2007-10-05 16:00:00,1.6649,1.6651,1.6648,1.6648,1463700003.0
2007-10-05 16:01:00,1.6648,1.6649,1.6648,1.6649,1400400009.0
2007-10-05 16:02:00,1.6649,1.665,1.6648,1.6649,800400001.0
2007-10-05 16:03:00,1.6649,1.665,1.6647,1.6647,1065600002.0
2007-10-05 16:04:00,1.6647,1.6651,1.6646,1.66505,1545799994.0
2007-10-05 16:05:00,1.6648,1.6648,1.6646,1.6646,1173500004.0
2007-10-05 16:06:00,1.665,1.6651,1.6647,1.6651,1173500004.0
2007-10-05 16:07:00,1.6649,1.6649,1.6647,1.6647,1141800010.0
2007-10-05 16:08:00,1.6648,1.6649,1.6647,1.6648,1141800010.0
2007-10-05 16:09:00,1.6647,1.6649,1.6647,1.6647,1141800010.0
2007-10-05 16:10:00,1.6648,1.6649,1.6646,1.6647,1141800010.0
2007-10-05 16:11:00,1.665,1.665,1.6648,1.6649,1141800010.0
2007-10-05 16:12:00,1.6645,1.6646,1.6644,1.6645,663399999.0
2007-10-05 16:13:00,1.6646,1.6646,1.6643,1.6644,663399999.0
2007-10-05 16:14:00,1.6647,1.6648,1.6647,1.6647,663399999.0
2007-10-05 16:15:00,1.66465,1.6647,1.66465,1.6647,438600000.0
2007-10-05 16:16:00,1.66465,1.6647,1.66465,1.6647,176100000.0
2007-10-05 16:17:00,1.6647,1.6647,1.66465,1.66465,90400000.0
2007-10-05 16:18:00,1.66465,1.6648,1.66465,1.6647,628299996.0
2007-10-05 16:19:00,1.6647,1.6647,1.66455,1.6647,1241400015.0
2007-10-05 16:20:00,1.6647,1.6647,1.6646,1.6647,1440100012.0
2007-10-05 16:21:00,1.6647,1.6649,1.6646,1.6647,2082199990.0
2007-10-05 16:22:00,1.6647,1.6647,1.6646,1.6646,646199994.0
2007-10-05 16:23:00,1.6646,1.6646,1.6645,1.6645,1135099992.0
2007-10-05 16:24:00,1.6645,1.6646,1.6645,1.66455,774000002.0
2007-10-05 16:25:00,1.6646,1.6646,1.6645,1.6645,616199997.0
2007-10-05 16:26:00,1.6641,1.6642,1.6639,1.6642,1838599989.0
2007-10-05 16:27:00,1.6644,1.6646,1.6644,1.6646,1838599989.0
2007-10-05 16:28:00,1.6643,1.6644,1.6642,1.6643,1442100009.0
2007-10-05 16:29:00,1.6645,1.6646,1.66445,1.6645,1442100009.0
2007-10-05 16:30:00,1.6643,1.6643,1.6642,1.6643,2042299997.0
2007-10-05 16:31:00,1.6642,1.6643,1.664,1.6641,2042299997.0
2007-10-05 16:32:00,1.6643,1.6645,1.6642,1.6643,2042299997.0
2007-10-05 16:33:00,1.6642,1.6642,1.664,1.664,1930774995.0
2007-10-05 16:34:00,1.6643,1.66435,1.66415,1.66425,1930774995.0
2007-10-05 16:35:00,1.6642,1.6643,1.664,1.6642,1396800004.0
2007-10-05 16:36:00,1.6642,1.6644,1.6641,1.6642,1271700006.0
2007-10-05 16:37:00,1.6641,1.6641,1.6641,1.6641,199900004.0
2007-10-05 16:38:00,1.6644,1.6644,1.6643,1.6644,199900004.0
2007-10-05 16:39:00,1.6643,1.6643,1.6639,1.6639,870999995.0
2007-10-05 16:40:00,1.66415,1.6643,1.6641,1.6643,870999995.0
2007-10-05 16:41:00,1.6643,1.6644,1.6642,1.6644,1832099995.0
2007-10-05 16:42:00,1.6644,1.6644,1.66435,1.6644,226800000.0
2007-10-05 16:43:00,1.6644,1.6644,1.66435,1.6644,236800000.0
2007-10-05 16:44:00,1.6644,1.6646,1.6643,1.6645,633699996.0
2007-10-05 16:45:00,1.6645,1.6646,1.66435,1.6646,1435800012.0
2007-10-05 16:46:00,1.6646,1.6647,1.6646,1.6647,1060000006.0
2007-10-05 16:47:00,1.6647,1.6647,1.66445,1.6645,2032999997.0
2007-10-05 16:48:00,1.6645,1.6646,1.66435,1.6644,1975300013.0
2007-10-05 16:49:00,1.6644,1.6645,1.66425,1.6644,2014699986.0
2007-10-05 16:50:00,1.66435,1.6645,1.6643,1.6644,979800001.0
2007-10-05 16:51:00,1.6644,1.6644,1.66425,1.6643,1119600003.0
2007-10-05 16:52:00,1.6643,1.6644,1.6643,1.6643,468600001.0
2007-10-05 16:53:00,1.6643,1.6643,1.6643,1.6643,347699999.0
2007-10-05 16:54:00,1.6643,1.6643,1.6641,1.6643,1510999988.0
2007-10-05 16:55:00,1.6639,1.664,1.6639,1.6639,1618500006.0
2007-10-05 16:56:00,1.6642,1.6643,1.6641,1.66425,1618500006.0
2007-10-05 16:57:00,1.6642,1.6642,1.6639,1.6641,1807199998.0
2007-10-05 16:58:00,1.6644,1.6647,1.6643,1.6645,1807199998.0
2007-10-05 16:59:00,1.6645,1.6647,1.66435,1.6647,1901199989.0
2007-10-05 17:00:00,1.6643,1.6648,1.6643,1.6647,1898399989.0
2007-10-05 17:01:00,1.6648,1.6649,1.6645,1.6645,1898399989.0
2007-10-05 17:02:00,1.6641,1.6643,1.6639,1.6642,1419100003.0
2007-10-05 17:03:00,1.6643,1.6644,1.664,1.6642,1419100003.0
2007-10-05 17:04:00,1.6643,1.6645,1.6641,1.6644,1419100003.0
2007-10-05 17:05:00,1.6643,1.6646,1.6643,1.6645,1419100003.0
2007-10-05 17:06:00,1.6644,1.6644,1.6642,1.6643,1419100003.0
2007-10-05 17:07:00,1.6642,1.6643,1.6642,1.6643,1419100003.0
2007-10-05 17:08:00,1.6642,1.6643,1.6642,1.6642,1419100003.0
2007-10-05 17:09:00,1.6645,1.66465,1.6645,1.6646,1419100003.0
2007-10-05 17:10:00,1.6646,1.66475,1.6646,1.66465,387300000.0
2007-10-05 17:11:00,1.66465,1.66465,1.6646,1.66465,325700000.0
2007-10-05 17:12:00,1.66465,1.6648,1.6646,1.6647,484499998.0
2007-10-05 17:13:00,1.6645,1.6648,1.6645,1.6648,1958699979.0
2007-10-05 17:14:00,1.6648,1.6648,1.6647,1.6648,1958699979.0
2007-10-05 17:15:00,1.6648,1.6651,1.66465,1.665,1901700015.0
2007-10-05 17:16:00,1.6648,1.6649,1.6646,1.6648,1899500039.0
2007-10-05 17:17:00,1.6647,1.6649,1.6647,1.6648,1899500039.0
2007-10-05 17:18:00,1.6649,1.6649,1.6646,1.6646,1899500039.0
2007-10-05 17:19:00,1.6644,1.6646,1.6644,1.6645,588099999.0
2007-10-05 17:20:00,1.6647,1.6647,1.6645,1.6645,588099999.0
2007-10-05 17:21:00,1.6645,1.6646,1.6644,1.66455,1392700003.0
2007-10-05 17:22:00,1.6644,1.6645,1.6642,1.6644,2087799987.0
2007-10-05 17:23:00,1.6646,1.6646,1.6645,1.6645,2087799987.0
2007-10-05 17:24:00,1.6646,1.6647,1.6646,1.6646,2033299958.0
2007-10-05 17:25:00,1.6647,1.665,1.6647,1.665,2033299958.0
2007-10-05 17:26:00,1.66505,1.6651,1.6647,1.6649,2033299958.0
2007-10-05 17:27:00,1.6649,1.6651,1.6649,1.665,1620899984.0
2007-10-05 17:28:00,1.665,1.665,1.6648,1.665,820300000.0
2007-10-05 17:29:00,1.665,1.665,1.6647,1.6649,2072499967.0
2007-10-05 17:30:00,1.6648,1.6649,1.66465,1.66485,2072499967.0
2007-10-05 17:31:00,1.6648,1.6648,1.6647,1.6648,844300002.0
2007-10-05 17:32:00,1.6648,1.6649,1.6648,1.6648,781200006.0
2007-10-05 17:33:00,1.6645,1.6647,1.6644,1.6647,927899994.0
2007-10-05 17:34:00,1.6645,1.6645,1.6644,1.6645,927899994.0
2007-10-05 17:35:00,1.6644,1.6646,1.6643,1.6646,927899994.0
2007-10-05 17:36:00,1.6643,1.6646,1.6643,1.6646,927899994.0
2007-10-05 17:37:00,1.6643,1.6645,1.6643,1.6645,927899994.0
2007-10-05 17:38:00,1.6644,1.6644,1.6643,1.6643,927899994.0
2007-10-05 17:39:00,1.6644,1.6645,1.6644,1.6645,927899994.0
2007-10-05 17:40:00,1.6644,1.6644,1.6643,1.6643,927899994.0
2007-10-05 17:41:00,1.6644,1.6646,1.6644,1.6645,927899994.0
2007-10-05 17:42:00,1.6646,1.6647,1.6646,1.6646,927899994.0
2007-10-05 17:43:00,1.6646,1.6647,1.6646,1.6646,927899994.0
2007-10-05 17:44:00,1.6646,1.6648,1.66455,1.6647,1022599980.0
2007-10-05 17:45:00,1.6646,1.6647,1.6645,1.6647,1209300011.0
2007-10-05 17:46:00,1.6646,1.6647,1.6645,1.6646,401999991.0
2007-10-05 17:47:00,1.66455,1.6646,1.6645,1.66455,1203900003.0
2007-10-05 17:48:00,1.66455,1.6646,1.66435,1.6645,1462299984.0
2007-10-05 17:49:00,1.6645,1.6645,1.66445,1.6645,369099999.0
2007-10-05 17:50:00,1.6645,1.6646,1.6644,1.6645,1571399995.0
2007-10-05 17:51:00,1.6645,1.6645,1.6643,1.6644,1821200014.0
2007-10-05 17:52:00,1.6644,1.6644,1.6644,1.6644,2033100047.0
2007-10-05 17:53:00,1.6643,1.6645,1.6643,1.6645,1214899997.0
2007-10-05 17:54:00,1.6644,1.6645,1.6644,1.6644,1214899997.0
2007-10-05 17:55:00,1.664,1.6645,1.664,1.6644,1603199995.0
2007-10-05 17:56:00,1.6645,1.6646,1.6645,1.6646,1603199995.0
2007-10-05 17:57:00,1.6646,1.6646,1.6644,1.6644,1813099992.0
2007-10-05 17:58:00,1.6645,1.6646,1.6643,1.6643,1558699991.0
2007-10-05 17:59:00,1.6644,1.6644,1.6641,1.6644,1303199992.0
2007-10-05 18:00:00,1.6645,1.6646,1.6645,1.6646,1303199992.0
2007-10-05 18:01:00,1.6646,1.6647,1.6645,1.6647,1303199992.0
2007-10-05 18:02:00,1.6647,1.6648,1.6644,1.6646,1732999998.0
2007-10-05 18:03:00,1.66455,1.6646,1.6642,1.6644,1617099995.0
2007-10-05 18:04:00,1.6644,1.6644,1.6644,1.6644,350400000.0
2007-10-05 18:05:00,1.6643,1.6646,1.6643,1.6646,1966900004.0
2007-10-05 18:06:00,1.6646,1.6647,1.6645,1.6647,2074099978.0
2007-10-05 18:07:00,1.6647,1.6648,1.6645,1.6646,2074099978.0
2007-10-05 18:08:00,1.6647,1.6648,1.66455,1.6647,1035699996.0
2007-10-05 18:09:00,1.6647,1.6647,1.6646,1.6647,436700002.0
2007-10-05 18:10:00,1.6647,1.6647,1.6646,1.6647,907899987.0
2007-10-05 18:11:00,1.66465,1.6647,1.66455,1.6647,504600006.0
2007-10-05 18:12:00,1.6647,1.6647,1.6645,1.6647,959499999.0
2007-10-05 18:13:00,1.6647,1.6648,1.6647,1.6648,1947700009.0
2007-10-05 18:14:00,1.6648,1.6648,1.6647,1.6648,1167699988.0
2007-10-05 18:15:00,1.6648,1.6648,1.6647,1.6648,1060299992.0
2007-10-05 18:16:00,1.6648,1.6648,1.6646,1.6646,1813899989.0
2007-10-05 18:17:00,1.6647,1.6647,1.6645,1.6646,1195199997.0
2007-10-05 18:18:00,1.6646,1.6648,1.6645,1.6648,1506000001.0
2007-10-05 18:19:00,1.6648,1.6648,1.66455,1.6646,959200000.0
2007-10-05 18:20:00,1.66455,1.6646,1.66455,1.6646,783499994.0
2007-10-05 18:21:00,1.66455,1.6647,1.66455,1.6647,823400000.0
2007-10-05 18:22:00,1.6645,1.6645,1.6644,1.6644,1955600006.0
2007-10-05 18:23:00,1.6647,1.6648,1.6646,1.6646,1955600006.0
2007-10-05 18:24:00,1.6646,1.6647,1.6646,1.6647,670999998.0
2007-10-05 18:25:00,1.6647,1.6647,1.6647,1.6647,1123200014.0
2007-10-05 18:26:00,1.6647,1.6648,1.6647,1.6648,636700001.0
2007-10-05 18:27:00,1.66475,1.6649,1.6647,1.6647,1599699986.0
2007-10-05 18:28:00,1.6647,1.6647,1.6646,1.66465,909499994.0
2007-10-05 18:29:00,1.6647,1.6647,1.6646,1.6647,450000003.0
2007-10-05 18:30:00,1.6647,1.6647,1.6644,1.6645,886499998.0
2007-10-05 18:31:00,1.6644,1.6645,1.6643,1.6643,1023799997.0
2007-10-05 18:32:00,1.6644,1.66455,1.6643,1.6645,1652800001.0
2007-10-05 18:33:00,1.6644,1.6645,1.6644,1.6644,211199999.0
2007-10-05 18:34:00,1.6644,1.6645,1.6644,1.6644,670099999.0
2007-10-05 18:35:00,1.6644,1.6644,1.6643,1.6644,507799996.0
2007-10-05 18:36:00,1.6643,1.6644,1.6642,1.6643,1526000004.0
2007-10-05 18:37:00,1.6643,1.6644,1.6642,1.6643,964199999.0
2007-10-05 18:38:00,1.6643,1.6643,1.6642,1.6642,638500002.0
2007-10-05 18:39:00,1.6642,1.6642,1.6639,1.664,1415400000.0
2007-10-05 18:40:00,1.664,1.664,1.6639,1.664,1472499991.0
2007-10-05 18:41:00,1.664,1.664,1.6639,1.664,416400002.0
2007-10-05 18:42:00,1.6639,1.664,1.6639,1.6639,915700007.0
2007-10-05 18:43:00,1.664,1.664,1.6639,1.6639,499000000.0
2007-10-05 18:44:00,1.6639,1.6641,1.6639,1.6641,352400005.0
2007-10-05 18:45:00,1.6641,1.6643,1.6641,1.6643,98300000.0
2007-10-05 18:46:00,1.6642,1.6642,1.6638,1.66385,1210499987.0
2007-10-05 18:47:00,1.6639,1.664,1.6638,1.6639,570000006.0
2007-10-05 18:48:00,1.6639,1.664,1.6637,1.664,955700013.0
2007-10-05 18:49:00,1.664,1.664,1.664,1.664,128700000.0
2007-10-05 18:50:00,1.664,1.6641,1.664,1.66405,332000004.0
2007-10-05 18:51:00,1.66405,1.6641,1.66395,1.66405,1224900014.0
2007-10-05 18:52:00,1.66405,1.6641,1.6639,1.664,1896800023.0
2007-10-05 18:53:00,1.664,1.664,1.6638,1.6638,473800010.0
2007-10-05 18:54:00,1.6638,1.6639,1.6638,1.6638,1601500013.0
2007-10-05 18:55:00,1.6638,1.664,1.6637,1.664,1807000019.0
2007-10-05 18:56:00,1.664,1.66405,1.664,1.66405,269299999.0
2007-10-05 18:57:00,1.66405,1.6641,1.664,1.6641,483499992.0
2007-10-05 18:58:00,1.6642,1.6643,1.6641,1.6642,1086999995.0
2007-10-05 18:59:00,1.6643,1.6644,1.6642,1.6643,1086999995.0
2007-10-05 19:00:00,1.6642,1.6642,1.664,1.6641,1709100002.0
2007-10-05 19:01:00,1.6638,1.6641,1.6638,1.6638,1709100002.0
2007-10-05 19:02:00,1.6638,1.664,1.6638,1.6639,1265599998.0
2007-10-05 19:03:00,1.6639,1.664,1.6639,1.664,407300002.0
2007-10-05 19:04:00,1.664,1.664,1.664,1.664,262600000.0
2007-10-05 19:05:00,1.664,1.6643,1.66385,1.6643,1100000010.0
2007-10-05 19:06:00,1.6643,1.6643,1.6641,1.6642,630199996.0
2007-10-05 19:07:00,1.6641,1.6642,1.6641,1.66415,414199997.0
2007-10-05 19:08:00,1.6641,1.6645,1.6641,1.6642,1018999998.0
2007-10-05 19:09:00,1.6642,1.6642,1.664,1.6641,446100000.0
2007-10-05 19:10:00,1.6641,1.6642,1.66405,1.6642,420100002.0
2007-10-05 19:11:00,1.6642,1.6644,1.6642,1.66425,790600004.0
2007-10-05 19:12:00,1.66425,1.6644,1.66425,1.6644,939699999.0
2007-10-05 19:13:00,1.6644,1.6644,1.6642,1.6642,568100009.0
2007-10-05 19:14:00,1.6643,1.6644,1.6643,1.6644,189399999.0
2007-10-05 19:15:00,1.6644,1.6644,1.6642,1.6643,650200003.0
2007-10-05 19:16:00,1.6643,1.6643,1.6638,1.664,1103600003.0
2007-10-05 19:17:00,1.664,1.664,1.66395,1.66395,103100000.0
2007-10-05 19:18:00,1.664,1.6642,1.6639,1.6642,804200002.0
2007-10-05 19:19:00,1.6642,1.6642,1.6641,1.6642,687400008.0
2007-10-05 19:20:00,1.6642,1.6643,1.6639,1.664,1806499999.0
2007-10-05 19:21:00,1.664,1.664,1.6636,1.6638,1116100014.0
2007-10-05 19:22:00,1.6638,1.6638,1.6637,1.6637,734999992.0
2007-10-05 19:23:00,1.6638,1.6638,1.6637,1.6638,91500002.0
2007-10-05 19:24:00,1.6637,1.6637,1.6637,1.6637,964299997.0
2007-10-05 19:25:00,1.6637,1.6638,1.6636,1.6637,964299997.0
2007-10-05 19:26:00,1.6637,1.6637,1.6637,1.6637,169200000.0
2007-10-05 19:27:00,1.6637,1.6638,1.6637,1.6637,654800002.0
2007-10-05 19:28:00,1.6638,1.6638,1.66375,1.66375,209099999.0
2007-10-05 19:29:00,1.6638,1.6638,1.6638,1.6638,492099988.0
2007-10-05 19:30:00,1.6638,1.6638,1.6637,1.6638,627399999.0
2007-10-05 19:31:00,1.6638,1.6641,1.6637,1.6641,1919500003.0
2007-10-05 19:32:00,1.66405,1.6641,1.6638,1.6639,897299989.0
2007-10-05 19:33:00,1.6639,1.6639,1.6638,1.6639,1255399986.0
2007-10-05 19:34:00,1.6639,1.6639,1.6638,1.6638,890799992.0
2007-10-05 19:35:00,1.6638,1.6639,1.6638,1.6638,409800001.0
2007-10-05 19:36:00,1.6638,1.6639,1.66375,1.66375,267800001.0
2007-10-05 19:37:00,1.6638,1.6638,1.6638,1.6638,109600000.0
2007-10-05 19:38:00,1.6639,1.6639,1.6637,1.6637,1015500002.0
2007-10-05 19:39:00,1.66375,1.6638,1.66375,1.6638,151400000.0
2007-10-05 19:40:00,1.6638,1.6639,1.66375,1.6639,173300000.0
2007-10-05 19:41:00,1.6639,1.6639,1.6638,1.6638,233400000.0
2007-10-05 19:42:00,1.6638,1.6639,1.6637,1.6639,334199999.0
2007-10-05 19:43:00,1.6639,1.6639,1.6638,1.6638,335800001.0
2007-10-05 19:44:00,1.6638,1.6638,1.66375,1.66375,247499999.0
2007-10-05 19:45:00,1.6638,1.664,1.6638,1.664,225400001.0
2007-10-05 19:46:00,1.664,1.6643,1.664,1.6643,710900002.0
2007-10-05 19:47:00,1.6643,1.6643,1.66425,1.6643,148000000.0
2007-10-05 19:48:00,1.6643,1.6643,1.66425,1.6643,425600001.0
2007-10-05 19:49:00,1.6643,1.66435,1.6641,1.6642,549199999.0
2007-10-05 19:50:00,1.6642,1.6643,1.6642,1.6643,802599999.0
2007-10-05 19:51:00,1.6643,1.66465,1.6643,1.6645,1110799985.0
2007-10-05 19:52:00,1.6644,1.6645,1.6644,1.6645,203900004.0
2007-10-05 19:53:00,1.6645,1.6646,1.66445,1.66445,333200001.0
2007-10-05 19:54:00,1.66445,1.6645,1.664,1.664,881700000.0
2007-10-05 19:55:00,1.664,1.6641,1.664,1.6641,854300003.0
2007-10-05 19:56:00,1.6641,1.6641,1.664,1.664,500299996.0
2007-10-05 19:57:00,1.664,1.664,1.664,1.664,1444400013.0
2007-10-05 19:58:00,1.66395,1.664,1.6639,1.6639,834000003.0
2007-10-05 19:59:00,1.6639,1.6643,1.6638,1.6641,1288399992.0
2007-10-05 20:00:00,1.6641,1.6641,1.6641,1.6641,55900000.0
2007-10-05 20:01:00,1.6641,1.6642,1.6641,1.6642,67700000.0
2007-10-05 20:02:00,1.6642,1.6642,1.6642,1.6642,32800000.0
2007-10-05 20:03:00,1.6642,1.6644,1.66415,1.66415,182199996.0
2007-10-05 20:04:00,1.66425,1.6644,1.66415,1.6643,593700002.0
2007-10-05 20:05:00,1.6643,1.6644,1.6643,1.6643,51800001.0
2007-10-05 20:06:00,1.6645,1.6647,1.6644,1.6646,495700002.0
2007-10-05 20:07:00,1.6646,1.6648,1.66455,1.6646,598000010.0
2007-10-05 20:08:00,1.6646,1.6648,1.6646,1.6647,239399998.0
2007-10-05 20:09:00,1.66465,1.6647,1.66455,1.66455,697299994.0
2007-10-05 20:10:00,1.66455,1.6646,1.6644,1.6646,873100001.0
2007-10-05 20:11:00,1.6646,1.6646,1.6645,1.6646,572300003.0
2007-10-05 20:12:00,1.6646,1.6646,1.6646,1.6646,232000000.0
2007-10-05 20:13:00,1.6646,1.6648,1.6646,1.6648,299799998.0
2007-10-05 20:14:00,1.6648,1.6648,1.6647,1.6648,266400004.0
2007-10-05 20:15:00,1.6648,1.6648,1.66465,1.66465,294000000.0
2007-10-05 20:16:00,1.66465,1.6647,1.66465,1.6647,269499999.0
2007-10-05 20:17:00,1.6647,1.6647,1.6647,1.6647,78300000.0
2007-10-05 20:18:00,1.6647,1.6647,1.6646,1.6646,328500001.0
2007-10-05 20:19:00,1.6646,1.6647,1.6646,1.6647,617799987.0
2007-10-05 20:20:00,1.66465,1.6647,1.66465,1.6647,216500000.0
2007-10-05 20:21:00,1.6647,1.6647,1.6646,1.6646,1161599989.0
2007-10-05 20:22:00,1.6647,1.6647,1.66465,1.6647,584099991.0
2007-10-05 20:23:00,1.6647,1.6647,1.6646,1.6647,270299997.0
2007-10-05 20:24:00,1.6647,1.6647,1.6646,1.6647,607399993.0
2007-10-05 20:25:00,1.6647,1.6647,1.6646,1.6647,1434900016.0
2007-10-05 20:26:00,1.6647,1.6649,1.66465,1.6649,952600005.0
2007-10-05 20:27:00,1.6648,1.6651,1.66475,1.665,1175000004.0
2007-10-05 20:28:00,1.665,1.6653,1.665,1.66515,1640200003.0
2007-10-05 20:29:00,1.6652,1.6653,1.665,1.6653,1899000008.0
2007-10-05 20:30:00,1.6653,1.6654,1.6649,1.665,1705800002.0
2007-10-05 20:31:00,1.665,1.6651,1.6649,1.665,1066800002.0
2007-10-05 20:32:00,1.665,1.6652,1.665,1.6651,289700001.0
2007-10-05 20:33:00,1.6651,1.66515,1.665,1.6651,431300002.0
2007-10-05 20:34:00,1.6651,1.6652,1.6651,1.6652,290000000.0
2007-10-05 20:35:00,1.6652,1.6652,1.6652,1.6652,505900004.0
2007-10-05 20:36:00,1.6652,1.6652,1.66515,1.6652,370200004.0
2007-10-05 20:37:00,1.6652,1.6652,1.66515,1.66515,124199998.0
2007-10-05 20:38:00,1.6652,1.6652,1.6652,1.6652,77700000.0
2007-10-05 20:39:00,1.6652,1.6652,1.6652,1.6652,103899999.0
2007-10-05 20:40:00,1.6652,1.6653,1.6652,1.6653,166099996.0
2007-10-05 20:41:00,1.6652,1.6653,1.66505,1.6651,1217500009.0
2007-10-05 20:42:00,1.6651,1.66515,1.6651,1.6651,667900000.0
2007-10-05 20:43:00,1.6651,1.6653,1.665,1.6651,967999998.0
2007-10-05 20:44:00,1.6651,1.6651,1.665,1.6651,663099994.0
2007-10-05 20:45:00,1.6651,1.6651,1.6651,1.6651,289900000.0
2007-10-05 20:46:00,1.6651,1.6651,1.665,1.6651,419300008.0
2007-10-05 20:47:00,1.66476,1.66492,1.66454,1.66487,187200001.0
2007-10-05 20:48:00,1.6651,1.6652,1.6648,1.6649,427699996.0
2007-10-05 20:49:00,1.6649,1.6652,1.6649,1.6651,964699998.0
2007-10-05 20:50:00,1.66464,1.66496,1.66451,1.66481,884799999.0
2007-10-05 20:51:00,1.66515,1.6652,1.6651,1.6652,281100005.0
2007-10-05 20:52:00,1.6652,1.66535,1.66505,1.6653,1199400003.0
2007-10-05 20:53:00,1.6653,1.6653,1.6652,1.6652,342400002.0
2007-10-05 20:54:00,1.6652,1.6654,1.6651,1.66525,1635599999.0
2007-10-05 20:55:00,1.6653,1.66545,1.6651,1.6653,1558900009.0
2007-10-05 20:56:00,1.6653,1.6653,1.66515,1.6652,424600005.0
2007-10-05 20:57:00,1.6651,1.66535,1.6651,1.66535,1279399992.0
2007-10-05 20:58:00,1.66535,1.66535,1.6652,1.6652,323799998.0
2007-10-05 20:59:00,1.6653,1.66535,1.6652,1.6652,519399995.0
2007-10-05 21:00:00,1.6652,1.6653,1.6651,1.6653,409500001.0
2007-10-05 21:01:00,1.6652,1.6652,1.665,1.6651,1760899990.0
2007-10-05 21:02:00,1.6651,1.6651,1.6651,1.6651,129600002.0
2007-10-05 21:03:00,1.6652,1.6652,1.66515,1.6652,139600000.0
2007-10-05 21:04:00,1.6652,1.6652,1.6652,1.6652,127999997.0
2007-10-05 21:05:00,1.6652,1.66525,1.6651,1.6651,521399999.0
2007-10-05 21:06:00,1.6652,1.6652,1.6652,1.6652,16000000.0
2007-10-05 21:07:00,1.6652,1.6652,1.6651,1.6651,196399999.0
2007-10-05 21:08:00,1.6651,1.6651,1.665,1.665,257199997.0
2007-10-05 21:09:00,1.665,1.665,1.665,1.665,111699994.0
2007-10-05 21:10:00,1.665,1.665,1.665,1.665,30199999.0
2007-10-05 21:11:00,1.665,1.6651,1.66495,1.66495,474399998.0
2007-10-05 21:12:00,1.66495,1.6652,1.66495,1.665,544400005.0
2007-10-05 21:13:00,1.665,1.665,1.6649,1.6649,403900006.0
2007-10-05 21:14:00,1.6648,1.6649,1.6648,1.6649,490199985.0
2007-10-05 21:15:00,1.6649,1.6649,1.6648,1.6648,404099995.0
2007-10-05 21:16:00,1.6648,1.6648,1.6648,1.6648,353100003.0
2007-10-05 21:17:00,1.6649,1.6649,1.6648,1.6649,96000002.0
2007-10-05 21:18:00,1.6649,1.6651,1.6649,1.6649,613499998.0
2007-10-05 21:19:00,1.6649,1.665,1.6649,1.6649,399699999.0
2007-10-05 21:20:00,1.6649,1.665,1.6648,1.6649,515400000.0
2007-10-05 21:21:00,1.6648,1.6648,1.6648,1.6648,90400000.0
2007-10-05 21:22:00,1.6648,1.6648,1.6647,1.6647,330800011.0
2007-10-05 21:23:00,1.6647,1.6648,1.6647,1.6647,86500002.0
2007-10-05 21:24:00,1.6647,1.6648,1.6647,1.6648,381000002.0
2007-10-05 21:25:00,1.6648,1.6648,1.6646,1.6648,437599995.0
2007-10-05 21:26:00,1.6648,1.6648,1.6648,1.6648,50200001.0
2007-10-05 21:27:00,1.6648,1.6648,1.6648,1.6648,5000000.0
2007-10-05 21:28:00,1.6648,1.6648,1.6648,1.6648,129599999.0
2007-10-05 21:29:00,1.6648,1.6648,1.6648,1.6648,78900003.0
2007-10-05 21:30:00,1.6648,1.6649,1.6647,1.6648,495100004.0
2007-10-05 21:31:00,1.6648,1.6649,1.6648,1.6649,177600005.0
2007-10-05 21:32:00,1.6649,1.6649,1.6649,1.6649,145100000.0
2007-10-05 21:33:00,1.6648,1.665,1.6648,1.665,145899995.0
2007-10-05 21:34:00,1.665,1.665,1.66485,1.66485,85200002.0
2007-10-05 21:35:00,1.66485,1.665,1.66485,1.66485,198700002.0
2007-10-05 21:36:00,1.66485,1.6651,1.66485,1.6651,258899996.0
2007-10-05 21:37:00,1.6651,1.6651,1.665,1.665,183400001.0
2007-10-05 21:38:00,1.665,1.6652,1.665,1.6652,585000007.0
2007-10-05 21:39:00,1.6652,1.6652,1.6652,1.6652,148100000.0
2007-10-05 21:40:00,1.6652,1.6653,1.6652,1.6653,64599999.0
2007-10-05 21:41:00,1.6653,1.6653,1.6653,1.6653,16000000.0
2007-10-05 21:42:00,1.6653,1.6653,1.6652,1.6652,176099996.0
2007-10-05 21:43:00,1.6653,1.6653,1.6651,1.6652,731499987.0
2007-10-05 21:44:00,1.6652,1.6653,1.6651,1.6653,464400004.0
2007-10-05 21:45:00,1.6653,1.6653,1.6651,1.6651,73500000.0
2007-10-05 21:46:00,1.665,1.6651,1.665,1.6651,1168500015.0
2007-10-05 21:47:00,1.6651,1.6651,1.6649,1.665,1168500015.0
2007-10-05 21:48:00,1.6651,1.6651,1.6649,1.66495,487800008.0
2007-10-05 21:49:00,1.66495,1.665,1.66495,1.665,49900000.0
2007-10-05 21:50:00,1.665,1.6651,1.665,1.665,162000000.0
2007-10-05 21:51:00,1.665,1.665,1.665,1.665,94100000.0
2007-10-05 21:52:00,1.665,1.665,1.6648,1.6649,369000003.0
2007-10-05 21:53:00,1.6648,1.6649,1.6648,1.6649,206100004.0
2007-10-05 21:54:00,1.6649,1.6649,1.6648,1.6648,335199990.0
2007-10-05 21:55:00,1.6648,1.6651,1.6648,1.665,811600002.0
2007-10-05 21:56:00,1.665,1.6651,1.66495,1.6651,889400002.0
2007-10-05 21:57:00,1.6651,1.6652,1.6651,1.6652,311600008.0
2007-10-05 21:58:00,1.6652,1.6652,1.6651,1.6652,216799998.0
2007-10-05 21:59:00,1.6652,1.66545,1.6652,1.6654,222400000.0
2007-10-05 22:00:00,1.6653,1.6654,1.6653,1.6654,52700002.0
2007-10-05 22:01:00,1.6654,1.6654,1.6654,1.6654,9600000.0
2007-10-05 22:02:00,1.6653,1.6653,1.66515,1.66515,194300000.0
2007-10-05 22:03:00,1.66515,1.66525,1.6651,1.6651,133400000.0
2007-10-05 22:04:00,1.6651,1.6651,1.6651,1.6651,57600000.0
2007-10-05 22:05:00,1.6651,1.66515,1.66505,1.6651,60800000.0
2007-10-05 22:06:00,1.6651,1.6652,1.6651,1.6651,44800000.0
2007-10-05 22:07:00,1.6651,1.6653,1.6651,1.6653,129600000.0
2007-10-05 22:08:00,1.6652,1.6652,1.665,1.6651,345100004.0
2007-10-05 22:09:00,1.6651,1.6651,1.665,1.665,40000000.0
2007-10-05 22:10:00,1.665,1.665,1.665,1.665,12000000.0
2007-10-05 22:11:00,1.665,1.665,1.6649,1.6649,36700000.0
2007-10-05 22:12:00,1.665,1.665,1.6648,1.665,89299999.0
2007-10-05 22:13:00,1.665,1.665,1.665,1.665,4800000.0
2007-10-05 22:14:00,1.665,1.665,1.6649,1.6649,113999998.0
2007-10-05 22:15:00,1.665,1.665,1.665,1.665,12000000.0
2007-10-05 22:16:00,1.665,1.665,1.665,1.665,9600000.0
2007-10-05 22:17:00,1.665,1.665,1.665,1.665,12000000.0
2007-10-05 22:18:00,1.665,1.665,1.6648,1.6648,138900001.0
2007-10-05 22:19:00,1.6649,1.66495,1.6648,1.6649,379600002.0
2007-10-05 22:20:00,1.6649,1.665,1.6649,1.665,25600000.0
2007-10-05 22:21:00,1.665,1.665,1.665,1.665,19200000.0
2007-10-05 22:22:00,1.665,1.665,1.665,1.665,19300000.0
2007-10-05 22:23:00,1.665,1.665,1.665,1.665,4800000.0
2007-10-05 22:24:00,1.665,1.665,1.665,1.665,4800000.0
2007-10-05 22:25:00,1.665,1.665,1.665,1.665,19400000.0
2007-10-05 22:26:00,1.665,1.665,1.665,1.665,23200000.0
2007-10-05 22:27:00,1.665,1.6651,1.665,1.6651,15200000.0
2007-10-05 22:28:00,1.665,1.6651,1.665,1.6651,44400000.0
2007-10-05 22:29:00,1.66486,1.66486,1.66465,1.66484,141300002.0
2007-10-05 22:30:00,1.6651,1.6652,1.6651,1.6652,30400000.0
2007-10-05 22:31:00,1.6644,1.6648,1.6644,1.6648,402200009.0
2007-10-05 22:32:00,1.6652,1.6653,1.6652,1.6653,87900000.0
2007-10-05 22:33:00,1.6653,1.6655,1.6653,1.6655,119800000.0
2007-10-05 22:34:00,1.6655,1.6655,1.6654,1.6654,122700002.0
2007-10-05 22:35:00,1.6655,1.6657,1.6655,1.6657,120200000.0
2007-10-05 22:36:00,1.6656,1.6658,1.6656,1.6657,65599999.0
2007-10-05 22:37:00,1.6657,1.6657,1.6653,1.6654,445700000.0
2007-10-05 22:38:00,1.6654,1.6654,1.6654,1.6654,82100000.0
2007-10-05 22:39:00,1.6654,1.6654,1.6654,1.6654,2400000.0
2007-10-05 22:40:00,1.6654,1.6654,1.6653,1.6653,166899996.0
2007-10-05 22:41:00,1.6653,1.6654,1.6653,1.6654,43200000.0
2007-10-05 22:42:00,1.66535,1.6654,1.6653,1.6654,105400000.0
2007-10-05 22:43:00,1.6654,1.6655,1.6654,1.6654,85400000.0
2007-10-05 22:44:00,1.6654,1.6655,1.6654,1.6654,51600000.0
2007-10-05 22:45:00,1.6654,1.6654,1.6654,1.6654,43000000.0
2007-10-05 22:46:00,1.6654,1.6654,1.6654,1.6654,16800000.0
2007-10-05 22:47:00,1.6654,1.6655,1.6654,1.6655,473700002.0
2007-10-05 22:48:00,1.6655,1.6655,1.6655,1.6655,170900000.0
2007-10-05 22:49:00,1.66523,1.66535,1.6647,1.6647,142399999.0
2007-10-05 22:50:00,1.6655,1.6655,1.6654,1.6655,187800000.0
2007-10-05 22:51:00,1.6655,1.6655,1.6652,1.6653,175600000.0
2007-10-05 22:52:00,1.6653,1.6655,1.6653,1.6655,75600000.0
2007-10-05 22:53:00,1.6655,1.6655,1.66535,1.6654,87200000.0
2007-10-05 22:54:00,1.6654,1.6654,1.6653,1.6654,96299998.0
2007-10-05 22:55:00,1.6654,1.6654,1.6654,1.6654,27200000.0
2007-10-05 22:56:00,1.6654,1.6654,1.6654,1.6654,405199998.0
2007-10-05 22:57:00,1.6654,1.6655,1.6654,1.6655,187499996.0
2007-10-05 22:58:00,1.66545,1.6655,1.6654,1.6654,309099993.0
2007-10-05 22:59:00,1.6654,1.6655,1.6654,1.6654,218299991.0
2007-10-07 23:00:00,1.66375,1.66408,1.6637,1.66407,178299998.0
2007-10-07 23:01:00,1.6641,1.66417,1.66407,1.66415,338400000.0
2007-10-07 23:02:00,1.66381,1.66406,1.66381,1.66406,48000000.0
2007-10-07 23:03:00,1.6641,1.66418,1.66403,1.66403,148800003.0
2007-10-07 23:04:00,1.66377,1.66409,1.66377,1.6639,362800005.0
2007-10-07 23:05:00,1.6641,1.66411,1.66402,1.66404,252899999.0
2007-10-07 23:06:00,1.664,1.66402,1.664,1.66402,47100001.0
2007-10-07 23:07:00,1.6641,1.6641,1.6641,1.6641,6400000.0
2007-10-07 23:08:00,1.66464,1.66505,1.66416,1.66416,183200002.0
2007-10-07 23:09:00,1.6642,1.66422,1.6642,1.6642,315899999.0
2007-10-07 23:10:00,1.66415,1.66429,1.66415,1.66417,45900002.0
2007-10-07 23:11:00,1.66408,1.6645,1.66406,1.66448,26500000.0
2007-10-07 23:12:00,1.66427,1.66453,1.66427,1.6645,120399997.0
2007-10-07 23:13:00,1.66465,1.66472,1.66456,1.66465,77300000.0
2007-10-07 23:14:00,1.66439,1.66467,1.66439,1.6645,57500000.0
2007-10-07 23:15:00,1.66445,1.66449,1.6644,1.66442,432800000.0
2007-10-07 23:16:00,1.66422,1.6657,1.66422,1.66467,350000000.0
2007-10-07 23:17:00,1.66474,1.66474,1.66447,1.66453,648400000.0
2007-10-07 23:18:00,1.66437,1.66452,1.66437,1.66452,134200001.0
2007-10-07 23:19:00,1.66454,1.66462,1.66452,1.66452,217299999.0
2007-10-07 23:20:00,1.66452,1.66461,1.6645,1.66461,619400001.0
2007-10-07 23:21:00,1.6646,1.66468,1.66456,1.66468,556500002.0
2007-10-07 23:22:00,1.66435,1.66463,1.66435,1.66446,114299998.0
2007-10-07 23:23:00,1.6647,1.66563,1.66459,1.66471,804399996.0
2007-10-07 23:24:00,1.66422,1.66581,1.66422,1.66581,434100002.0
2007-10-07 23:25:00,1.66474,1.66571,1.66453,1.66571,527800001.0
2007-10-07 23:26:00,1.66442,1.66552,1.66442,1.6649,87499999.0
2007-10-07 23:27:00,1.6647,1.6647,1.6641,1.6641,105099999.0
2007-10-07 23:28:00,1.6639,1.6646,1.6639,1.6644,95100000.0
2007-10-07 23:29:00,1.6644,1.6645,1.6644,1.6645,59199999.0
2007-10-07 23:30:00,1.6644,1.6644,1.6642,1.6644,72399997.0
2007-10-07 23:31:00,1.6644,1.6645,1.6644,1.6645,67700001.0
2007-10-07 23:32:00,1.6644,1.6645,1.6644,1.6645,95500002.0
2007-10-07 23:33:00,1.6644,1.6645,1.6643,1.6643,19200000.0
2007-10-07 23:34:00,1.6646,1.6646,1.6639,1.6646,33400000.0
2007-10-07 23:35:00,1.6643,1.6648,1.6643,1.6646,65400000.0
2007-10-07 23:36:00,1.6646,1.6651,1.6645,1.6645,58100000.0
2007-10-07 23:37:00,1.6648,1.6649,1.6646,1.6648,43100000.0
2007-10-07 23:38:00,1.6647,1.6648,1.6647,1.6647,28600000.0
2007-10-07 23:39:00,1.6647,1.6647,1.6647,1.6647,22299999.0
2007-10-07 23:40:00,1.6648,1.6648,1.6646,1.6648,19100000.0
2007-10-07 23:41:00,1.6648,1.6648,1.6648,1.6648,14300000.0
2007-10-07 23:42:00,1.6648,1.6648,1.6648,1.6648,2400000.0
2007-10-07 23:43:00,1.66475,1.66492,1.66465,1.66476,1316399999.0
2007-10-07 23:44:00,1.6648,1.6648,1.6646,1.6647,93900000.0
2007-10-07 23:45:00,1.6648,1.6648,1.6646,1.6648,111599998.0
2007-10-07 23:46:00,1.6647,1.6648,1.6647,1.6648,52500000.0
2007-10-07 23:47:00,1.6647,1.6647,1.6647,1.6647,14300000.0
2007-10-07 23:48:00,1.6648,1.6648,1.6646,1.6646,10500000.0
2007-10-07 23:49:00,1.66478,1.6648,1.6647,1.66475,384499991.0
2007-10-07 23:50:00,1.66435,1.66435,1.66435,1.66435,62199998.0
2007-10-07 23:51:00,1.6649,1.6649,1.6643,1.6646,106900000.0
2007-10-07 23:52:00,1.6646,1.6646,1.6639,1.6645,185999999.0
2007-10-07 23:53:00,1.6645,1.6645,1.6643,1.6644,115399997.0
2007-10-07 23:54:00,1.6645,1.6646,1.6645,1.6646,119200000.0
2007-10-07 23:55:00,1.6646,1.6646,1.6643,1.6644,113699998.0
2007-10-07 23:56:00,1.6644,1.6648,1.6644,1.6645,57300000.0
2007-10-07 23:57:00,1.6645,1.6646,1.6645,1.6645,47700000.0
2007-10-07 23:58:00,1.6646,1.6647,1.6644,1.6644,149499998.0
2007-10-07 23:59:00,1.6646,1.6646,1.6644,1.6644,79800000.0
2007-10-08 00:00:00,1.6645,1.6645,1.6645,1.6645,4000000.0
2007-10-08 00:01:00,1.6646,1.6646,1.6645,1.6646,50000000.0
2007-10-08 00:02:00,1.6647,1.6647,1.6644,1.6644,159800000.0
2007-10-08 00:03:00,1.6645,1.6646,1.6645,1.6646,46400000.0
2007-10-08 00:04:00,1.6647,1.6647,1.6646,1.6646,21600000.0
2007-10-08 00:05:00,1.6646,1.6649,1.6646,1.6646,121500000.0
2007-10-08 00:06:00,1.66465,1.6648,1.6646,1.66465,109900000.0
2007-10-08 00:07:00,1.66465,1.66465,1.6646,1.66465,12000000.0
2007-10-08 00:08:00,1.66465,1.66465,1.6646,1.6646,49600000.0
2007-10-08 00:09:00,1.6646,1.66465,1.6645,1.66465,58199999.0
2007-10-08 00:10:00,1.6647,1.6649,1.6645,1.6645,234399998.0
2007-10-08 00:11:00,1.6645,1.6649,1.6645,1.6646,321600003.0
2007-10-08 00:12:00,1.6646,1.6647,1.6645,1.66465,419300001.0
2007-10-08 00:13:00,1.66465,1.66465,1.66465,1.66465,2400000.0
2007-10-08 00:14:00,1.66465,1.66465,1.6645,1.6645,120800000.0
2007-10-08 00:15:00,1.6645,1.6645,1.6645,1.6645,14400000.0
2007-10-08 00:16:00,1.6645,1.6645,1.6644,1.6645,82699999.0
2007-10-08 00:17:00,1.6645,1.6647,1.6645,1.6647,44800000.0
2007-10-08 00:18:00,1.6647,1.6647,1.6646,1.6646,21600000.0
2007-10-08 00:19:00,1.6646,1.6647,1.6644,1.6645,514199997.0
2007-10-08 00:20:00,1.6645,1.6646,1.6645,1.6646,388600006.0
2007-10-08 00:21:00,1.6646,1.6646,1.6644,1.6645,372300007.0
2007-10-08 00:22:00,1.6646,1.6647,1.6645,1.6646,142000000.0
2007-10-08 00:23:00,1.6646,1.6646,1.6644,1.6646,243199998.0
2007-10-08 00:24:00,1.6647,1.6647,1.6646,1.6647,24800000.0
2007-10-08 00:25:00,1.66412,1.66442,1.66412,1.6643,98900002.0
2007-10-08 00:26:00,1.66422,1.6647,1.66406,1.6647,913499996.0
2007-10-08 00:27:00,1.6646,1.6646,1.6646,1.6646,12800000.0
2007-10-08 00:28:00,1.6646,1.6647,1.6646,1.6646,21600000.0
2007-10-08 00:29:00,1.6646,1.6647,1.6645,1.6646,71200002.0
2007-10-08 00:30:00,1.66424,1.66433,1.664,1.66407,274600002.0
2007-10-08 00:31:00,1.6646,1.6646,1.6645,1.6646,108800000.0
2007-10-08 00:32:00,1.6646,1.6646,1.6645,1.6646,38400000.0
2007-10-08 00:33:00,1.6645,1.6645,1.6644,1.6644,701999995.0
2007-10-08 00:34:00,1.6644,1.6644,1.6644,1.6644,27200000.0
2007-10-08 00:35:00,1.6644,1.6644,1.6643,1.6643,282100003.0
2007-10-08 00:36:00,1.6644,1.6645,1.6643,1.6643,412100011.0
2007-10-08 00:37:00,1.6644,1.6644,1.6642,1.6643,390399999.0
2007-10-08 00:38:00,1.6642,1.6645,1.6642,1.6644,578499995.0
2007-10-08 00:39:00,1.6645,1.6645,1.6645,1.6645,6400000.0
2007-10-08 00:40:00,1.66399,1.66437,1.66399,1.66437,1259099993.0
2007-10-08 00:41:00,1.6645,1.6645,1.6644,1.6644,49600000.0
2007-10-08 00:42:00,1.6645,1.6645,1.6642,1.6643,177199998.0
2007-10-08 00:43:00,1.6643,1.66435,1.6642,1.66435,46000000.0
2007-10-08 00:44:00,1.66435,1.66435,1.6643,1.66435,9600000.0
2007-10-08 00:45:00,1.66435,1.66435,1.66435,1.66435,2400000.0
2007-10-08 00:46:00,1.66435,1.66435,1.66435,1.66435,8000000.0
2007-10-08 00:47:00,1.66435,1.6645,1.6642,1.6643,856899998.0
2007-10-08 00:48:00,1.6642,1.6645,1.6642,1.6644,103599998.0
2007-10-08 00:49:00,1.6645,1.6645,1.6644,1.6644,41600000.0
2007-10-08 00:50:00,1.6645,1.6645,1.6643,1.6643,171600000.0
2007-10-08 00:51:00,1.6644,1.6645,1.6644,1.6645,102400000.0
2007-10-08 00:52:00,1.6645,1.6645,1.6645,1.6645,11200000.0
2007-10-08 00:53:00,1.66418,1.66422,1.66372,1.66422,332999999.0
2007-10-08 00:54:00,1.6645,1.6645,1.6645,1.6645,4800000.0
2007-10-08 00:55:00,1.66399,1.66421,1.66388,1.66421,127199997.0
2007-10-08 00:56:00,1.6645,1.6645,1.6644,1.6645,38200000.0
2007-10-08 00:57:00,1.6644,1.6645,1.6644,1.6645,30400000.0
2007-10-08 00:58:00,1.6645,1.6646,1.6645,1.6646,16000000.0
2007-10-08 00:59:00,1.6645,1.6648,1.6644,1.66455,720599998.0
2007-10-08 01:00:00,1.6646,1.6652,1.66455,1.665,1049500008.0
2007-10-08 01:01:00,1.6646,1.6649,1.6646,1.6647,249299997.0
2007-10-08 01:02:00,1.6648,1.6648,1.6648,1.6648,9600000.0
2007-10-08 01:03:00,1.66465,1.66465,1.6646,1.6646,409000006.0
2007-10-08 01:04:00,1.6648,1.6648,1.6646,1.6648,205699999.0
2007-10-08 01:05:00,1.6648,1.6649,1.6648,1.6649,33600000.0
2007-10-08 01:06:00,1.6649,1.6649,1.6647,1.6647,146700000.0
2007-10-08 01:07:00,1.66456,1.66464,1.66403,1.66449,1588200039.0
2007-10-08 01:08:00,1.6647,1.6647,1.6646,1.6647,158800000.0
2007-10-08 01:09:00,1.66434,1.6645,1.66409,1.66433,203600001.0
2007-10-08 01:10:00,1.6646,1.6647,1.6646,1.6647,77600000.0
2007-10-08 01:11:00,1.6647,1.665,1.6647,1.665,639699999.0
2007-10-08 01:12:00,1.66495,1.6651,1.6649,1.6651,206700000.0
2007-10-08 01:13:00,1.6651,1.6651,1.6649,1.665,182199999.0
2007-10-08 01:14:00,1.6651,1.6651,1.6648,1.6649,170299999.0
2007-10-08 01:15:00,1.6649,1.6649,1.6646,1.6646,493099994.0
2007-10-08 01:16:00,1.6646,1.6648,1.6646,1.6647,711699982.0
2007-10-08 01:17:00,1.6647,1.6648,1.6646,1.6648,236400000.0
2007-10-08 01:18:00,1.6648,1.665,1.6647,1.665,221500003.0
2007-10-08 01:19:00,1.665,1.665,1.6649,1.665,155200000.0
2007-10-08 01:20:00,1.665,1.665,1.665,1.665,8000000.0
2007-10-08 01:21:00,1.665,1.665,1.665,1.665,20000000.0
2007-10-08 01:22:00,1.665,1.665,1.6648,1.6648,52000000.0
2007-10-08 01:23:00,1.66475,1.665,1.66475,1.6649,509400001.0
2007-10-08 01:24:00,1.6649,1.66495,1.6649,1.6649,145600000.0
2007-10-08 01:25:00,1.665,1.6652,1.6649,1.665,127200000.0
2007-10-08 01:26:00,1.665,1.665,1.6649,1.665,110400000.0
2007-10-08 01:27:00,1.665,1.665,1.665,1.665,16000000.0
2007-10-08 01:28:00,1.665,1.665,1.6649,1.6649,82400000.0
2007-10-08 01:29:00,1.6649,1.6649,1.6648,1.6648,247999992.0
2007-10-08 01:30:00,1.6648,1.6648,1.6647,1.6647,448400000.0
2007-10-08 01:31:00,1.6647,1.6648,1.66435,1.66435,1372399998.0
2007-10-08 01:32:00,1.6642,1.6643,1.664,1.6641,1286899986.0
2007-10-08 01:33:00,1.6641,1.6642,1.6639,1.664,1286899986.0
2007-10-08 01:34:00,1.664,1.664,1.6639,1.6639,323199990.0
2007-10-08 01:35:00,1.6639,1.6642,1.6639,1.6641,205600000.0
2007-10-08 01:36:00,1.6641,1.6641,1.6638,1.6639,177499999.0
2007-10-08 01:37:00,1.6638,1.664,1.6638,1.6639,735200002.0
2007-10-08 01:38:00,1.6639,1.6639,1.6639,1.6639,8000000.0
2007-10-08 01:39:00,1.6639,1.6642,1.6638,1.6639,387599997.0
2007-10-08 01:40:00,1.6639,1.6641,1.6639,1.6639,310100003.0
2007-10-08 01:41:00,1.664,1.664,1.6639,1.6639,158399998.0
2007-10-08 01:42:00,1.664,1.6643,1.664,1.6642,424000000.0
2007-10-08 01:43:00,1.6643,1.6643,1.6642,1.6642,138399996.0
2007-10-08 01:44:00,1.6643,1.6643,1.6642,1.6642,83199997.0
2007-10-08 01:45:00,1.6642,1.6643,1.6642,1.6643,285599997.0
2007-10-08 01:46:00,1.6643,1.6644,1.6642,1.6643,834299996.0
2007-10-08 01:47:00,1.6643,1.6646,1.6642,1.6643,662500001.0
2007-10-08 01:48:00,1.6644,1.6645,1.6643,1.6645,124300000.0
2007-10-08 01:49:00,1.6645,1.6645,1.6643,1.6643,191899999.0
2007-10-08 01:50:00,1.6643,1.6644,1.6643,1.6644,228300000.0
2007-10-08 01:51:00,1.6644,1.6647,1.6644,1.6646,190400000.0
2007-10-08 01:52:00,1.6646,1.6646,1.6643,1.66445,554899997.0
2007-10-08 01:53:00,1.6645,1.6645,1.6645,1.6645,21500000.0
2007-10-08 01:54:00,1.66422,1.66422,1.6641,1.66421,488900012.0
2007-10-08 01:55:00,1.6645,1.6645,1.6645,1.6645,19200000.0
2007-10-08 01:56:00,1.6645,1.6645,1.6645,1.6645,70000000.0
2007-10-08 01:57:00,1.6645,1.6645,1.66445,1.66445,71400000.0
2007-10-08 01:58:00,1.66445,1.6645,1.6644,1.6645,126100000.0
2007-10-08 01:59:00,1.6645,1.665,1.6645,1.6647,780599999.0
2007-10-08 02:00:00,1.6646,1.6647,1.6643,1.6643,492099996.0
2007-10-08 02:01:00,1.6643,1.6645,1.66425,1.6644,1718500020.0
2007-10-08 02:02:00,1.66435,1.6645,1.6643,1.6644,676299991.0
2007-10-08 02:03:00,1.6644,1.6645,1.6643,1.6645,950299997.0
2007-10-08 02:04:00,1.6645,1.66465,1.6644,1.6646,1189000000.0
2007-10-08 02:05:00,1.6646,1.6648,1.6645,1.66455,269199999.0
2007-10-08 02:06:00,1.6647,1.665,1.6645,1.6645,1210900004.0
2007-10-08 02:07:00,1.6645,1.6651,1.6645,1.6649,783000011.0
2007-10-08 02:08:00,1.6649,1.6649,1.6645,1.6646,322200000.0
2007-10-08 02:09:00,1.66465,1.6647,1.66465,1.6647,11200000.0
2007-10-08 02:10:00,1.6647,1.6647,1.6645,1.6647,546399994.0
2007-10-08 02:11:00,1.6646,1.6646,1.6644,1.6644,587100004.0
2007-10-08 02:12:00,1.6644,1.6644,1.6643,1.6643,756699997.0
2007-10-08 02:13:00,1.6643,1.6643,1.6642,1.6643,350799997.0
2007-10-08 02:14:00,1.6643,1.6644,1.6642,1.6644,783899991.0
2007-10-08 02:15:00,1.6645,1.6646,1.6642,1.6644,678100012.0
2007-10-08 02:16:00,1.6643,1.6644,1.6643,1.6643,361700000.0
2007-10-08 02:17:00,1.6643,1.6644,1.6642,1.6643,1121599996.0
2007-10-08 02:18:00,1.6644,1.6644,1.6643,1.6643,437799999.0
2007-10-08 02:19:00,1.6643,1.6644,1.6637,1.6637,1289900005.0
2007-10-08 02:20:00,1.6641,1.6642,1.6639,1.6641,255000000.0
2007-10-08 02:21:00,1.6641,1.6641,1.6641,1.6641,255000000.0
2007-10-08 02:22:00,1.6641,1.6641,1.664,1.6641,227000000.0
2007-10-08 02:23:00,1.664,1.664,1.6636,1.6637,1436699997.0
2007-10-08 02:24:00,1.6637,1.6642,1.6637,1.664,1436699997.0
2007-10-08 02:25:00,1.664,1.664,1.6638,1.6638,639600001.0
2007-10-08 02:26:00,1.6638,1.664,1.6637,1.6638,1132299988.0
2007-10-08 02:27:00,1.664,1.6643,1.6639,1.6643,536400000.0
2007-10-08 02:28:00,1.664,1.6641,1.6639,1.6639,131100000.0
2007-10-08 02:29:00,1.664,1.664,1.6639,1.6639,32000000.0
2007-10-08 02:30:00,1.6638,1.6643,1.66375,1.6641,640000002.0
2007-10-08 02:31:00,1.6641,1.66415,1.6638,1.6639,685300000.0
2007-10-08 02:32:00,1.6639,1.6639,1.6638,1.6639,622399997.0
2007-10-08 02:33:00,1.6639,1.664,1.6637,1.664,136699998.0
2007-10-08 02:34:00,1.6638,1.664,1.6637,1.6637,245500005.0
2007-10-08 02:35:00,1.6637,1.6641,1.6637,1.6641,517400000.0
2007-10-08 02:36:00,1.6641,1.6641,1.664,1.6641,97199998.0
2007-10-08 02:37:00,1.6641,1.6646,1.6641,1.6642,347399999.0
2007-10-08 02:38:00,1.6642,1.6643,1.6642,1.6642,101200000.0
2007-10-08 02:39:00,1.6641,1.6644,1.664,1.6641,859899994.0
2007-10-08 02:40:00,1.6641,1.6641,1.66395,1.6641,773799992.0
2007-10-08 02:41:00,1.66415,1.6643,1.66415,1.6643,460999998.0
2007-10-08 02:42:00,1.66415,1.6643,1.66415,1.6642,270999994.0
2007-10-08 02:43:00,1.6642,1.6642,1.6642,1.6642,17500000.0
2007-10-08 02:44:00,1.6642,1.6643,1.6642,1.6642,332700000.0
2007-10-08 02:45:00,1.6642,1.6642,1.66415,1.6642,35900000.0
2007-10-08 02:46:00,1.6643,1.6643,1.6642,1.6643,227100000.0
2007-10-08 02:47:00,1.6642,1.6643,1.66415,1.6642,446500000.0
2007-10-08 02:48:00,1.66407,1.66411,1.66384,1.6639,430399993.0
2007-10-08 02:49:00,1.6642,1.6642,1.6642,1.6642,165500000.0
2007-10-08 02:50:00,1.6642,1.6642,1.6642,1.6642,179000000.0
2007-10-08 02:51:00,1.6642,1.6643,1.66415,1.6642,121799999.0
2007-10-08 02:52:00,1.6642,1.6643,1.66415,1.66415,304999997.0
2007-10-08 02:53:00,1.6642,1.6642,1.6642,1.6642,52500000.0
2007-10-08 02:54:00,1.6642,1.6643,1.6642,1.6642,69500000.0
2007-10-08 02:55:00,1.6642,1.6643,1.66415,1.66415,213399996.0
2007-10-08 02:56:00,1.6642,1.6642,1.6642,1.6642,309100000.0
2007-10-08 02:57:00,1.6642,1.6642,1.6642,1.6642,99000000.0
2007-10-08 02:58:00,1.6642,1.6643,1.6642,1.6643,251600000.0
2007-10-08 02:59:00,1.6642,1.6643,1.6642,1.6643,125999999.0
2007-10-08 03:00:00,1.6643,1.6643,1.6642,1.6642,180100000.0
2007-10-08 03:01:00,1.6642,1.6642,1.6642,1.6642,87500000.0
2007-10-08 03:02:00,1.6641,1.6643,1.6639,1.6642,262600001.0
2007-10-08 03:03:00,1.664,1.6643,1.664,1.664,281000006.0
2007-10-08 03:04:00,1.6643,1.6644,1.664,1.664,415000003.0
2007-10-08 03:05:00,1.664,1.6642,1.664,1.6641,83800000.0
2007-10-08 03:06:00,1.6642,1.6642,1.664,1.6641,476500000.0
2007-10-08 03:07:00,1.6641,1.6641,1.664,1.664,51000000.0
2007-10-08 03:08:00,1.664,1.6641,1.664,1.664,223000000.0
2007-10-08 03:09:00,1.664,1.6642,1.66395,1.664,363499995.0
2007-10-08 03:10:00,1.6642,1.6642,1.664,1.664,872699999.0
2007-10-08 03:11:00,1.664,1.664,1.664,1.664,271500000.0
2007-10-08 03:12:00,1.6641,1.6642,1.6641,1.6642,117200000.0
2007-10-08 03:13:00,1.6642,1.6642,1.66405,1.6641,85400000.0
2007-10-08 03:14:00,1.6641,1.6641,1.664,1.664,403600000.0
2007-10-08 03:15:00,1.664,1.66415,1.664,1.6641,146100000.0
2007-10-08 03:16:00,1.6641,1.6641,1.664,1.66405,274100000.0
2007-10-08 03:17:00,1.66405,1.66405,1.6638,1.664,343400001.0
2007-10-08 03:18:00,1.664,1.6642,1.664,1.6642,414299998.0
2007-10-08 03:19:00,1.6641,1.6643,1.6641,1.6643,238500000.0
2007-10-08 03:20:00,1.6643,1.6643,1.66405,1.6642,611700003.0
2007-10-08 03:21:00,1.6642,1.6644,1.6642,1.6644,444400000.0
2007-10-08 03:22:00,1.6644,1.6644,1.6644,1.6644,345800000.0
2007-10-08 03:23:00,1.6644,1.6645,1.6644,1.6645,569699997.0
2007-10-08 03:24:00,1.6644,1.6644,1.66435,1.66435,455699998.0
2007-10-08 03:25:00,1.6644,1.6645,1.6642,1.6645,1212199996.0
2007-10-08 03:26:00,1.6647,1.66475,1.6645,1.6647,414000001.0
2007-10-08 03:27:00,1.6647,1.6647,1.6644,1.6644,580999995.0
2007-10-08 03:28:00,1.66445,1.66445,1.6644,1.66445,127099998.0
2007-10-08 03:29:00,1.6645,1.6645,1.66445,1.66445,27700000.0
2007-10-08 03:30:00,1.66445,1.66455,1.66445,1.66455,44800000.0
2007-10-08 03:31:00,1.6645,1.6646,1.66445,1.6646,130400000.0
2007-10-08 03:32:00,1.6645,1.66475,1.6645,1.6646,510800000.0
2007-10-08 03:33:00,1.6646,1.6647,1.66455,1.6647,413599998.0
2007-10-08 03:34:00,1.6647,1.6647,1.66445,1.66455,954400013.0
2007-10-08 03:35:00,1.6646,1.6646,1.66455,1.6646,191000000.0
2007-10-08 03:36:00,1.6646,1.6646,1.6646,1.6646,118400000.0
2007-10-08 03:37:00,1.6646,1.6646,1.66455,1.6646,121800000.0
2007-10-08 03:38:00,1.6646,1.6646,1.6646,1.6646,37400000.0
2007-10-08 03:39:00,1.6646,1.6646,1.66455,1.66455,40200000.0
2007-10-08 03:40:00,1.66455,1.6646,1.6644,1.66455,511000000.0
2007-10-08 03:41:00,1.6645,1.6646,1.6645,1.66455,178400000.0
2007-10-08 03:42:00,1.6646,1.6646,1.6645,1.66455,73199999.0
2007-10-08 03:43:00,1.6646,1.6646,1.6645,1.66455,201199994.0
2007-10-08 03:44:00,1.66455,1.66455,1.6645,1.66455,143800000.0
2007-10-08 03:45:00,1.66455,1.66455,1.66455,1.66455,14400000.0
2007-10-08 03:46:00,1.66455,1.6646,1.66455,1.6646,52800000.0
2007-10-08 03:47:00,1.6646,1.6646,1.6646,1.6646,14400000.0
2007-10-08 03:48:00,1.6646,1.6646,1.66455,1.6646,20800000.0
2007-10-08 03:49:00,1.6646,1.6648,1.66455,1.66455,548299996.0
2007-10-08 03:50:00,1.6647,1.66475,1.66455,1.6646,153000000.0
2007-10-08 03:51:00,1.6646,1.6646,1.66455,1.6646,74800000.0
2007-10-08 03:52:00,1.6646,1.6646,1.6646,1.6646,140000000.0
2007-10-08 03:53:00,1.6646,1.6646,1.6646,1.6646,51500000.0
2007-10-08 03:54:00,1.6646,1.6646,1.6646,1.6646,105600000.0
2007-10-08 03:55:00,1.6646,1.6646,1.66455,1.66455,233000000.0
2007-10-08 03:56:00,1.6646,1.6647,1.6646,1.6647,84000000.0
2007-10-08 03:57:00,1.66465,1.6647,1.66465,1.6647,12000000.0
2007-10-08 03:58:00,1.66465,1.6648,1.66465,1.6648,78900000.0
2007-10-08 03:59:00,1.6648,1.6648,1.66475,1.66475,2400000.0
2007-10-08 04:00:00,1.6648,1.6648,1.6647,1.66475,99600000.0
2007-10-08 04:01:00,1.66475,1.6648,1.6647,1.66475,78799999.0
2007-10-08 04:02:00,1.66475,1.6648,1.6647,1.6647,28000000.0
2007-10-08 04:03:00,1.6647,1.6648,1.66465,1.6647,73000000.0
2007-10-08 04:04:00,1.6647,1.66475,1.6646,1.6647,358499998.0
2007-10-08 04:05:00,1.6647,1.6647,1.6646,1.6646,117800000.0
2007-10-08 04:06:00,1.6646,1.6646,1.6646,1.6646,9500000.0
2007-10-08 04:07:00,1.6646,1.6647,1.6646,1.66465,88800000.0
2007-10-08 04:08:00,1.66402,1.6645,1.66402,1.6645,211499995.0
2007-10-08 04:09:00,1.6647,1.6647,1.6647,1.6647,9600000.0
2007-10-08 04:10:00,1.6647,1.6647,1.6647,1.6647,5600000.0
2007-10-08 04:11:00,1.6647,1.6647,1.6647,1.6647,16000000.0
2007-10-08 04:12:00,1.6647,1.6647,1.66465,1.66465,26400000.0
2007-10-08 04:13:00,1.66465,1.6647,1.66465,1.6647,7200000.0
2007-10-08 04:14:00,1.6647,1.6647,1.66465,1.6647,20000000.0
2007-10-08 04:15:00,1.6647,1.6647,1.6647,1.6647,4800000.0
2007-10-08 04:16:00,1.6647,1.6647,1.6646,1.6646,136700002.0
2007-10-08 04:17:00,1.6646,1.6647,1.6646,1.66465,79200000.0
2007-10-08 04:18:00,1.66465,1.66465,1.66465,1.66465,800000.0
2007-10-08 04:19:00,1.6647,1.66475,1.6647,1.6647,36000000.0
2007-10-08 04:20:00,1.6647,1.6647,1.66465,1.66465,7200000.0
2007-10-08 04:21:00,1.6647,1.6647,1.6647,1.6647,1600000.0
2007-10-08 04:22:00,1.66395,1.66445,1.66395,1.66438,599400004.0
2007-10-08 04:23:00,1.6647,1.6647,1.6647,1.6647,3200000.0
2007-10-08 04:24:00,1.66415,1.66451,1.66415,1.66433,465400001.0
2007-10-08 04:25:00,1.6647,1.6647,1.6647,1.6647,3200000.0
2007-10-08 04:26:00,1.6642,1.66455,1.66409,1.66455,267499997.0
2007-10-08 04:27:00,1.66465,1.6647,1.66465,1.6647,4000000.0
2007-10-08 04:28:00,1.66422,1.66457,1.66422,1.66441,78400001.0
2007-10-08 04:29:00,1.66439,1.66441,1.6641,1.6641,201200000.0
2007-10-08 04:30:00,1.66404,1.6645,1.66404,1.66428,1055999995.0
2007-10-08 04:31:00,1.66444,1.66444,1.6642,1.6642,225900002.0
2007-10-08 04:32:00,1.66396,1.66436,1.66396,1.66436,437099996.0
2007-10-08 04:33:00,1.6647,1.6647,1.6646,1.66465,37600000.0
2007-10-08 04:34:00,1.66465,1.66465,1.66465,1.66465,20800000.0
2007-10-08 04:35:00,1.66465,1.66465,1.66455,1.6646,107900000.0
2007-10-08 04:36:00,1.6646,1.6646,1.66445,1.66455,371500000.0
2007-10-08 04:37:00,1.6646,1.6646,1.6646,1.6646,108000000.0
2007-10-08 04:38:00,1.6646,1.6646,1.6646,1.6646,69000000.0
2007-10-08 04:39:00,1.6646,1.6646,1.66455,1.66455,59400000.0
2007-10-08 04:40:00,1.6646,1.6646,1.6646,1.6646,11200000.0
2007-10-08 04:41:00,1.6646,1.6646,1.66455,1.6646,11300000.0
2007-10-08 04:42:00,1.6646,1.6646,1.66455,1.66455,9600000.0
2007-10-08 04:43:00,1.66455,1.6646,1.66445,1.6645,30200000.0
2007-10-08 04:44:00,1.66395,1.66414,1.66395,1.66414,65600000.0
2007-10-08 04:45:00,1.6645,1.6645,1.6644,1.66445,70800001.0
2007-10-08 04:46:00,1.6644,1.66445,1.66435,1.66445,350000001.0
2007-10-08 04:47:00,1.66445,1.6646,1.66445,1.6645,31200000.0
2007-10-08 04:48:00,1.6645,1.6645,1.66445,1.66445,7200000.0
2007-10-08 04:49:00,1.66445,1.66445,1.66445,1.66445,800000.0
2007-10-08 04:50:00,1.66445,1.6645,1.66445,1.66445,11200000.0
2007-10-08 04:51:00,1.6645,1.6645,1.6644,1.6645,506200000.0
2007-10-08 04:52:00,1.6645,1.6645,1.6644,1.6645,255400002.0
2007-10-08 04:53:00,1.6645,1.6645,1.6645,1.6645,54000000.0
2007-10-08 04:54:00,1.6645,1.6645,1.6645,1.6645,39700000.0
2007-10-08 04:55:00,1.6645,1.6645,1.66445,1.66445,22800001.0
2007-10-08 04:56:00,1.6645,1.6645,1.6645,1.6645,23800000.0
2007-10-08 04:57:00,1.6645,1.6645,1.6645,1.6645,80200000.0
2007-10-08 04:58:00,1.6645,1.6645,1.6645,1.6645,73000000.0
2007-10-08 04:59:00,1.6645,1.6645,1.66445,1.66445,64200000.0
2007-10-08 05:00:00,1.66445,1.6645,1.66445,1.6645,37300000.0
2007-10-08 05:01:00,1.66403,1.66431,1.66395,1.66403,764799999.0
2007-10-08 05:02:00,1.6645,1.6645,1.66445,1.6645,92400000.0
2007-10-08 05:03:00,1.6645,1.6645,1.66445,1.6645,6300000.0
2007-10-08 05:04:00,1.6645,1.6645,1.6645,1.6645,146500000.0
2007-10-08 05:05:00,1.66445,1.6645,1.66445,1.6645,66400000.0
2007-10-08 05:06:00,1.6645,1.6645,1.6645,1.6645,36500000.0
2007-10-08 05:07:00,1.6645,1.6645,1.6645,1.6645,11900000.0
2007-10-08 05:08:00,1.6645,1.6646,1.66445,1.6646,320700000.0
2007-10-08 05:09:00,1.6645,1.6646,1.6645,1.6645,43800000.0
2007-10-08 05:10:00,1.6642,1.66437,1.66417,1.66437,40000000.0
2007-10-08 05:11:00,1.6645,1.66475,1.6645,1.6647,324900000.0
2007-10-08 05:12:00,1.6647,1.6647,1.6647,1.6647,20100000.0
2007-10-08 05:13:00,1.6647,1.6647,1.6647,1.6647,9600000.0
2007-10-08 05:14:00,1.6647,1.6647,1.6647,1.6647,15200000.0
2007-10-08 05:15:00,1.6647,1.6647,1.66465,1.6647,37600000.0
2007-10-08 05:16:00,1.6647,1.66475,1.6647,1.66475,70400000.0
2007-10-08 05:17:00,1.66475,1.66475,1.66465,1.6647,11200000.0
2007-10-08 05:18:00,1.6647,1.6647,1.66465,1.66465,12800000.0
2007-10-08 05:19:00,1.6647,1.665,1.6647,1.6649,108400000.0
2007-10-08 05:20:00,1.66495,1.6651,1.66495,1.665,19200000.0
2007-10-08 05:21:00,1.665,1.665,1.6649,1.665,255400000.0
2007-10-08 05:22:00,1.665,1.6651,1.6645,1.6645,847100002.0
2007-10-08 05:23:00,1.6645,1.66495,1.6645,1.6648,331600000.0
2007-10-08 05:24:00,1.6648,1.665,1.6648,1.6648,164400000.0
2007-10-08 05:25:00,1.66445,1.66481,1.66445,1.66481,123200000.0
2007-10-08 05:26:00,1.6648,1.6648,1.6648,1.6648,8000000.0
2007-10-08 05:27:00,1.6648,1.6648,1.6646,1.6648,121200001.0
2007-10-08 05:28:00,1.6647,1.6649,1.6647,1.6649,44000000.0
2007-10-08 05:29:00,1.6649,1.6649,1.6648,1.6648,32000000.0
2007-10-08 05:30:00,1.6648,1.6648,1.6646,1.6648,120499995.0
2007-10-08 05:31:00,1.6648,1.6649,1.6646,1.6649,204099998.0
2007-10-08 05:32:00,1.6649,1.6649,1.6649,1.6649,32000000.0
2007-10-08 05:33:00,1.66495,1.665,1.6648,1.6648,478200006.0
2007-10-08 05:34:00,1.6649,1.665,1.6648,1.6649,811300010.0
2007-10-08 05:35:00,1.66495,1.665,1.6648,1.665,385900007.0
2007-10-08 05:36:00,1.665,1.66505,1.6649,1.66505,424199995.0
2007-10-08 05:37:00,1.66505,1.66505,1.66505,1.66505,2400000.0
2007-10-08 05:38:00,1.66505,1.66505,1.665,1.665,20000000.0
2007-10-08 05:39:00,1.66505,1.66505,1.6649,1.665,421200005.0
2007-10-08 05:40:00,1.665,1.66505,1.66485,1.665,282200006.0
2007-10-08 05:41:00,1.66505,1.66505,1.6649,1.6649,132500003.0
2007-10-08 05:42:00,1.6649,1.66505,1.66485,1.66505,352800004.0
2007-10-08 05:43:00,1.66505,1.6651,1.6649,1.6651,162700002.0
2007-10-08 05:44:00,1.6651,1.6651,1.66495,1.6651,208800000.0
2007-10-08 05:45:00,1.6651,1.6651,1.6646,1.6649,666899995.0
2007-10-08 05:46:00,1.6648,1.6649,1.6648,1.6648,224400000.0
2007-10-08 05:47:00,1.6648,1.6649,1.6648,1.6649,69500000.0
2007-10-08 05:48:00,1.66485,1.6649,1.66485,1.6649,4000000.0
2007-10-08 05:49:00,1.66485,1.6649,1.66485,1.6649,47500000.0
2007-10-08 05:50:00,1.6649,1.6649,1.66485,1.66485,69600000.0
2007-10-08 05:51:00,1.6649,1.6649,1.66485,1.66485,101700002.0
2007-10-08 05:52:00,1.6649,1.6649,1.6649,1.6649,43600000.0
2007-10-08 05:53:00,1.66431,1.66469,1.66431,1.66463,139300000.0
2007-10-08 05:54:00,1.6646,1.66464,1.66413,1.66446,160400000.0
2007-10-08 05:55:00,1.6649,1.6649,1.6649,1.6649,23000000.0
2007-10-08 05:56:00,1.66439,1.66485,1.66436,1.66436,33400000.0
2007-10-08 05:57:00,1.6649,1.6649,1.6649,1.6649,13500000.0
2007-10-08 05:58:00,1.6649,1.6649,1.6649,1.6649,13500000.0
2007-10-08 05:59:00,1.66466,1.66486,1.66452,1.66473,878700008.0
2007-10-08 06:00:00,1.66467,1.66489,1.66467,1.6647,629000001.0
2007-10-08 06:01:00,1.66467,1.6648,1.66425,1.66432,467900006.0
2007-10-08 06:02:00,1.66413,1.66486,1.66413,1.6644,290700003.0
2007-10-08 06:03:00,1.6649,1.6649,1.6649,1.6649,52900000.0
2007-10-08 06:04:00,1.6649,1.6649,1.6649,1.6649,52400000.0
2007-10-08 06:05:00,1.66476,1.66476,1.66434,1.66453,213500000.0
2007-10-08 06:06:00,1.6649,1.6649,1.6649,1.6649,35600000.0
2007-10-08 06:07:00,1.6649,1.6649,1.6649,1.6649,30900000.0
2007-10-08 06:08:00,1.6649,1.6649,1.66485,1.6649,31800000.0
2007-10-08 06:09:00,1.6649,1.6649,1.6649,1.6649,50700000.0
2007-10-08 06:10:00,1.6649,1.6649,1.66485,1.66485,27800000.0
2007-10-08 06:11:00,1.66485,1.66485,1.66485,1.66485,1600000.0
2007-10-08 06:12:00,1.6649,1.6649,1.6649,1.6649,57900000.0
2007-10-08 06:13:00,1.6649,1.6649,1.6649,1.6649,153300000.0
2007-10-08 06:14:00,1.66463,1.66477,1.66441,1.66441,1327299999.0
2007-10-08 06:15:00,1.66485,1.6649,1.66485,1.66485,12000000.0
2007-10-08 06:16:00,1.6648,1.6648,1.6645,1.6645,467399994.0
2007-10-08 06:17:00,1.6647,1.6648,1.6647,1.6648,12000000.0
2007-10-08 06:18:00,1.6648,1.6648,1.6648,1.6648,4000000.0
2007-10-08 06:19:00,1.66478,1.66478,1.66453,1.66462,461299998.0
2007-10-08 06:20:00,1.66442,1.66459,1.66441,1.66459,1147400003.0
2007-10-08 06:21:00,1.6646,1.6649,1.6646,1.6649,93099998.0
2007-10-08 06:22:00,1.6649,1.6649,1.6649,1.6649,4000000.0
2007-10-08 06:23:00,1.6649,1.6649,1.6647,1.6648,116400000.0
2007-10-08 06:24:00,1.6648,1.6648,1.6648,1.6648,26400000.0
2007-10-08 06:25:00,1.6648,1.6648,1.6648,1.6648,19200000.0
2007-10-08 06:26:00,1.6648,1.6648,1.6648,1.6648,8000000.0
2007-10-08 06:27:00,1.6645,1.66466,1.66435,1.66466,945499990.0
2007-10-08 06:28:00,1.6647,1.6649,1.6647,1.6649,980900000.0
2007-10-08 06:29:00,1.66463,1.66467,1.66452,1.66467,980900000.0
2007-10-08 06:30:00,1.66433,1.66468,1.66433,1.66468,554999998.0
2007-10-08 06:31:00,1.66455,1.66474,1.66455,1.66462,246900003.0
2007-10-08 06:32:00,1.66458,1.66463,1.66449,1.66457,375899999.0
2007-10-08 06:33:00,1.6648,1.6648,1.6648,1.6648,12000000.0
2007-10-08 06:34:00,1.66475,1.66475,1.66475,1.66475,1600000.0
2007-10-08 06:35:00,1.66475,1.66475,1.6646,1.6646,373200000.0
2007-10-08 06:36:00,1.6646,1.6647,1.6646,1.6647,178699996.0
2007-10-08 06:37:00,1.6647,1.6648,1.6647,1.6648,51200000.0
2007-10-08 06:38:00,1.6648,1.6648,1.6648,1.6648,140800000.0
2007-10-08 06:39:00,1.6648,1.6648,1.6645,1.6646,228599999.0
2007-10-08 06:40:00,1.6646,1.6647,1.6646,1.6646,16000000.0
2007-10-08 06:41:00,1.6646,1.6646,1.66455,1.6646,21300000.0
2007-10-08 06:42:00,1.66436,1.66437,1.66422,1.66422,435599998.0
2007-10-08 06:43:00,1.6646,1.6647,1.6646,1.6647,60900000.0
2007-10-08 06:44:00,1.66465,1.6647,1.66465,1.6647,13300000.0
2007-10-08 06:45:00,1.6647,1.6647,1.6647,1.6647,19200000.0
2007-10-08 06:46:00,1.6647,1.6647,1.66465,1.66465,63100000.0
2007-10-08 06:47:00,1.6647,1.6648,1.6647,1.6648,30400000.0
2007-10-08 06:48:00,1.6648,1.6649,1.66475,1.66475,457499997.0
2007-10-08 06:49:00,1.66475,1.66515,1.66475,1.6648,599300002.0
2007-10-08 06:50:00,1.6648,1.6648,1.6648,1.6648,47000000.0
2007-10-08 06:51:00,1.6648,1.6649,1.6648,1.6648,145000000.0
2007-10-08 06:52:00,1.6648,1.6648,1.6648,1.6648,47000000.0
2007-10-08 06:53:00,1.6648,1.6648,1.66475,1.66475,130700002.0
2007-10-08 06:54:00,1.6648,1.6649,1.6648,1.6648,102100000.0
2007-10-08 06:55:00,1.6648,1.6649,1.6648,1.6649,36700000.0
2007-10-08 06:56:00,1.6649,1.6649,1.6648,1.6649,1220199997.0
2007-10-08 06:57:00,1.6649,1.6649,1.6648,1.6648,799799991.0
2007-10-08 06:58:00,1.6648,1.6648,1.6648,1.6648,35000000.0
2007-10-08 06:59:00,1.6648,1.6648,1.6648,1.6648,81000000.0
2007-10-08 07:00:00,1.6649,1.665,1.6648,1.665,1252200011.0
2007-10-08 07:01:00,1.66495,1.665,1.6648,1.66495,107500000.0
2007-10-08 07:02:00,1.66457,1.66477,1.66441,1.66477,1706599978.0
2007-10-08 07:03:00,1.665,1.665,1.66475,1.6649,388800000.0
2007-10-08 07:04:00,1.66448,1.6648,1.66448,1.6647,1390500007.0
2007-10-08 07:05:00,1.6649,1.6649,1.66475,1.6649,146100001.0
2007-10-08 07:06:00,1.6648,1.66485,1.6648,1.66485,110599998.0
2007-10-08 07:07:00,1.6649,1.6649,1.6649,1.6649,66199999.0
2007-10-08 07:09:00,1.66485,1.6649,1.66475,1.66475,66199999.0
2007-10-08 07:10:00,1.66475,1.6648,1.66475,1.6648,49299999.0
2007-10-08 07:11:00,1.6648,1.6648,1.66475,1.66475,121799999.0
2007-10-08 07:13:00,1.6648,1.6648,1.6648,1.6648,43000000.0
2007-10-08 07:14:00,1.6648,1.6648,1.6648,1.6648,89899999.0
2007-10-08 07:15:00,1.6648,1.6648,1.6648,1.6648,217299996.0
2007-10-08 07:16:00,1.6648,1.6648,1.66475,1.6648,106599999.0
2007-10-08 07:17:00,1.6648,1.6648,1.6648,1.6648,78000000.0
2007-10-08 07:18:00,1.6648,1.6648,1.66475,1.6648,37900000.0
2007-10-08 07:19:00,1.6647,1.6648,1.6647,1.6648,664899997.0
2007-10-08 07:20:00,1.6648,1.6648,1.66475,1.6648,72800000.0
2007-10-08 07:21:00,1.6648,1.6648,1.66475,1.66475,20800000.0
2007-10-08 07:22:00,1.66475,1.66475,1.66475,1.66475,3200000.0
2007-10-08 07:23:00,1.6648,1.6648,1.6646,1.66465,118699998.0
2007-10-08 07:24:00,1.6647,1.6647,1.6644,1.6645,85000000.0
2007-10-08 07:25:00,1.6645,1.6645,1.6645,1.6645,8800000.0
2007-10-08 07:26:00,1.6645,1.6645,1.6645,1.6645,4800000.0
2007-10-08 07:27:00,1.6645,1.6645,1.6645,1.6645,3200000.0
2007-10-08 07:28:00,1.6645,1.6645,1.6645,1.6645,1600000.0
2007-10-08 07:29:00,1.6644,1.6644,1.66405,1.6642,783400000.0
2007-10-08 07:30:00,1.6642,1.6642,1.6641,1.6642,384199998.0
2007-10-08 07:31:00,1.6642,1.6642,1.664,1.664,264900002.0
2007-10-08 07:32:00,1.6641,1.6642,1.66405,1.6641,385500001.0
2007-10-08 07:33:00,1.6641,1.6642,1.66405,1.6641,765799997.0
2007-10-08 07:34:00,1.6641,1.6642,1.66405,1.6642,373199998.0
2007-10-08 07:35:00,1.6641,1.6641,1.6641,1.6641,259100000.0
2007-10-08 07:36:00,1.6641,1.66445,1.6641,1.6642,571799999.0
2007-10-08 07:37:00,1.6643,1.6644,1.6641,1.6644,447500000.0
2007-10-08 07:38:00,1.66435,1.66445,1.6641,1.6641,213400000.0
2007-10-08 07:39:00,1.6641,1.6642,1.6641,1.6642,51200000.0
2007-10-08 07:40:00,1.6641,1.66435,1.6641,1.6641,596299999.0
2007-10-08 07:41:00,1.6641,1.6642,1.6641,1.6641,103300000.0
2007-10-08 07:42:00,1.6642,1.6644,1.66415,1.66435,648600001.0
2007-10-08 07:43:00,1.6643,1.6646,1.6642,1.6646,388099996.0
2007-10-08 07:44:00,1.6646,1.6649,1.6646,1.6647,897400000.0
2007-10-08 07:45:00,1.6647,1.6648,1.6646,1.6648,336800000.0
2007-10-08 07:46:00,1.6648,1.6648,1.66455,1.6646,117599997.0
2007-10-08 07:47:00,1.6646,1.6651,1.6646,1.6649,629000001.0
2007-10-08 07:48:00,1.6649,1.665,1.6649,1.665,341600000.0
2007-10-08 07:49:00,1.665,1.6651,1.6649,1.665,95100000.0
2007-10-08 07:50:00,1.665,1.665,1.665,1.665,16000000.0
2007-10-08 07:51:00,1.665,1.6651,1.665,1.66505,22200000.0
2007-10-08 07:52:00,1.66505,1.6651,1.66505,1.6651,91900000.0
2007-10-08 07:53:00,1.6651,1.6653,1.6649,1.6651,417599998.0
2007-10-08 07:54:00,1.6651,1.6652,1.66495,1.6651,892100023.0
2007-10-08 07:55:00,1.6652,1.6652,1.66455,1.6647,616399997.0
2007-10-08 07:56:00,1.6646,1.6647,1.6646,1.6646,496000002.0
2007-10-08 07:57:00,1.6646,1.6647,1.6646,1.66465,235299999.0
2007-10-08 07:58:00,1.6647,1.6647,1.66465,1.66465,237700002.0
2007-10-08 07:59:00,1.6647,1.6647,1.66465,1.66465,48300000.0
2007-10-08 08:00:00,1.6646,1.6647,1.6646,1.66465,608800018.0
2007-10-08 08:01:00,1.6646,1.66465,1.6645,1.6645,555299994.0
2007-10-08 08:02:00,1.6645,1.6645,1.6645,1.6645,572800000.0
2007-10-08 08:03:00,1.6645,1.6645,1.66445,1.6645,62500000.0
2007-10-08 08:04:00,1.66445,1.6647,1.66445,1.6646,1040999998.0
2007-10-08 08:05:00,1.6646,1.6646,1.66445,1.66445,491000002.0
2007-10-08 08:06:00,1.66445,1.6647,1.66445,1.6647,1111600004.0
2007-10-08 08:07:00,1.6646,1.6648,1.6645,1.6647,1163900011.0
2007-10-08 08:08:00,1.6648,1.6649,1.66465,1.6647,1798000024.0
2007-10-08 08:09:00,1.6647,1.6647,1.6645,1.6647,499000004.0
2007-10-08 08:10:00,1.6646,1.6646,1.6645,1.6645,1141900011.0
2007-10-08 08:11:00,1.6645,1.6647,1.66445,1.6645,1141900011.0
2007-10-08 08:12:00,1.6645,1.6646,1.6645,1.6645,940200000.0
2007-10-08 08:13:00,1.6645,1.6647,1.66445,1.66455,1705199996.0
2007-10-08 08:14:00,1.66455,1.6646,1.6644,1.6644,157199999.0
2007-10-08 08:15:00,1.66445,1.6645,1.66435,1.66435,96800000.0
2007-10-08 08:16:00,1.66435,1.6645,1.66435,1.6644,203099999.0
2007-10-08 08:17:00,1.6645,1.6645,1.6644,1.6644,10700000.0
2007-10-08 08:18:00,1.6644,1.66455,1.6644,1.66445,119600000.0
2007-10-08 08:19:00,1.6645,1.6645,1.66445,1.6645,14400000.0
2007-10-08 08:20:00,1.66445,1.66485,1.6644,1.6645,1103700003.0
2007-10-08 08:21:00,1.6645,1.6647,1.6644,1.6644,2121700007.0
2007-10-08 08:22:00,1.6644,1.6646,1.6644,1.6646,1240200002.0
2007-10-08 08:23:00,1.6646,1.66465,1.66445,1.6646,1136100007.0
2007-10-08 08:24:00,1.6646,1.6649,1.6645,1.6649,134900001.0
2007-10-08 08:25:00,1.6649,1.6649,1.66475,1.6648,313600000.0
2007-10-08 08:26:00,1.6648,1.665,1.6648,1.665,414200000.0
2007-10-08 08:27:00,1.665,1.665,1.66485,1.66485,689500000.0
2007-10-08 08:28:00,1.66485,1.6649,1.66455,1.6646,734499995.0
2007-10-08 08:29:00,1.6646,1.6646,1.6644,1.6645,383499998.0
2007-10-08 08:30:00,1.66445,1.6648,1.6644,1.6648,1033499998.0
2007-10-08 08:31:00,1.6647,1.6649,1.6647,1.6649,609400000.0
2007-10-08 08:32:00,1.6649,1.6651,1.6648,1.6651,547100004.0
2007-10-08 08:33:00,1.6651,1.6652,1.66505,1.66505,469100004.0
2007-10-08 08:34:00,1.66505,1.6652,1.665,1.6652,1904900001.0
2007-10-08 08:35:00,1.6649,1.6654,1.6649,1.6654,604699995.0
2007-10-08 08:36:00,1.6655,1.6655,1.6653,1.6654,604699995.0
2007-10-08 08:37:00,1.6653,1.6653,1.665,1.665,604699995.0
2007-10-08 08:38:00,1.665,1.6652,1.665,1.6652,604699995.0
2007-10-08 08:39:00,1.6651,1.6652,1.6647,1.6649,1695300010.0
2007-10-08 08:40:00,1.6649,1.665,1.66475,1.6649,1483700008.0
2007-10-08 08:41:00,1.66485,1.665,1.66475,1.6649,1440699990.0
2007-10-08 08:42:00,1.6649,1.665,1.66485,1.665,1153999994.0
2007-10-08 08:43:00,1.6649,1.6651,1.66485,1.66495,1206400018.0
2007-10-08 08:44:00,1.665,1.6652,1.665,1.665,655500006.0
2007-10-08 08:45:00,1.665,1.6651,1.665,1.665,655500006.0
2007-10-08 08:46:00,1.665,1.6651,1.6649,1.665,582300010.0
2007-10-08 08:47:00,1.665,1.6654,1.665,1.6654,1316100002.0
2007-10-08 08:48:00,1.6654,1.6654,1.66525,1.6654,213900001.0
2007-10-08 08:49:00,1.6654,1.6654,1.6654,1.6654,177600000.0
2007-10-08 08:50:00,1.6654,1.6654,1.6654,1.6654,19200000.0
2007-10-08 08:51:00,1.6655,1.6655,1.6653,1.6653,231099999.0
2007-10-08 08:52:00,1.6653,1.6654,1.6652,1.6654,247900001.0
2007-10-08 08:53:00,1.6654,1.6654,1.6652,1.6653,436299998.0
2007-10-08 08:54:00,1.6653,1.6654,1.66515,1.6652,461200003.0
2007-10-08 08:55:00,1.6652,1.6654,1.66515,1.6654,1008600002.0
2007-10-08 08:56:00,1.6654,1.6655,1.6653,1.6654,152700000.0
2007-10-08 08:57:00,1.6653,1.6653,1.6653,1.6653,224800000.0
2007-10-08 08:58:00,1.6653,1.6653,1.66515,1.6652,330599996.0
2007-10-08 08:59:00,1.6652,1.6653,1.6652,1.6653,1247999982.0
2007-10-08 09:00:00,1.6653,1.6656,1.6653,1.6654,1537499996.0
2007-10-08 09:01:00,1.6654,1.6656,1.6652,1.6652,1751099995.0
2007-10-08 09:02:00,1.6652,1.6654,1.6652,1.6653,1632599984.0
2007-10-08 09:03:00,1.6654,1.6656,1.6653,1.6653,1052799997.0
2007-10-08 09:04:00,1.6653,1.6654,1.66525,1.6653,356499997.0
2007-10-08 09:05:00,1.6653,1.6653,1.6653,1.6653,155100000.0
2007-10-08 09:06:00,1.6653,1.6653,1.6651,1.6652,1197500009.0
2007-10-08 09:07:00,1.6652,1.6654,1.6652,1.6654,814699989.0
2007-10-08 09:08:00,1.6654,1.6654,1.6652,1.6652,1426200023.0
2007-10-08 09:09:00,1.6652,1.6652,1.6652,1.6652,741800021.0
2007-10-08 09:10:00,1.6652,1.6653,1.6649,1.66515,1753500009.0
2007-10-08 09:11:00,1.66515,1.6652,1.66515,1.6652,688600004.0
2007-10-08 09:12:00,1.6652,1.6652,1.6651,1.6652,933900008.0
2007-10-08 09:13:00,1.6652,1.6653,1.665,1.665,1414100006.0
2007-10-08 09:14:00,1.6651,1.6651,1.66505,1.6651,337899996.0
2007-10-08 09:15:00,1.6651,1.6652,1.66505,1.66505,1523400009.0
2007-10-08 09:16:00,1.6651,1.6651,1.6651,1.6651,1019800012.0
2007-10-08 09:17:00,1.6651,1.6651,1.6651,1.6651,1079499986.0
2007-10-08 09:18:00,1.6651,1.6651,1.6651,1.6651,1736099970.0
2007-10-08 09:19:00,1.6651,1.6653,1.66505,1.6653,969000005.0
2007-10-08 09:20:00,1.6653,1.6653,1.6652,1.6652,1547700016.0
2007-10-08 09:21:00,1.6652,1.6652,1.6649,1.6649,1547700016.0
2007-10-08 09:22:00,1.6649,1.6649,1.66465,1.6648,1672200050.0
2007-10-08 09:23:00,1.6648,1.665,1.66465,1.665,1064200000.0
2007-10-08 09:24:00,1.665,1.6651,1.6649,1.6651,1828300045.0
2007-10-08 09:25:00,1.6651,1.6651,1.66505,1.6651,1019600026.0
2007-10-08 09:26:00,1.6651,1.6652,1.66505,1.6651,1353700016.0
2007-10-08 09:27:00,1.6651,1.6653,1.66505,1.66505,1040799993.0
2007-10-08 09:28:00,1.665,1.6651,1.665,1.6651,318400000.0
2007-10-08 09:29:00,1.665,1.6652,1.665,1.6651,318400000.0
2007-10-08 09:30:00,1.665,1.6651,1.665,1.6651,318400000.0
2007-10-08 09:31:00,1.6652,1.6652,1.6652,1.6652,318400000.0
2007-10-08 09:32:00,1.6652,1.6652,1.6651,1.6651,1852499982.0
2007-10-08 09:33:00,1.6652,1.6652,1.6651,1.6652,458100002.0
2007-10-08 09:34:00,1.6652,1.6652,1.66505,1.6651,1131899986.0
2007-10-08 09:35:00,1.66505,1.6652,1.66505,1.6651,1308299992.0
2007-10-08 09:36:00,1.6652,1.6652,1.66515,1.66515,873199997.0
2007-10-08 09:37:00,1.6652,1.6653,1.6652,1.6653,1008000020.0
2007-10-08 09:38:00,1.66545,1.6657,1.6654,1.6655,1008000020.0
2007-10-08 09:39:00,1.6655,1.6656,1.6655,1.6655,1411699993.0
2007-10-08 09:40:00,1.66545,1.6656,1.66545,1.6655,825399995.0
2007-10-08 09:41:00,1.6654,1.6655,1.6652,1.6653,1304900002.0
2007-10-08 09:42:00,1.6654,1.6654,1.6653,1.6654,1304900002.0
2007-10-08 09:43:00,1.6653,1.6655,1.6653,1.6654,1304900002.0
2007-10-08 09:44:00,1.6653,1.6654,1.6653,1.6653,1304900002.0
2007-10-08 09:45:00,1.6654,1.6656,1.6654,1.6656,1304900002.0
2007-10-08 09:46:00,1.6658,1.666,1.6657,1.6657,1304900002.0
2007-10-08 09:47:00,1.6656,1.6658,1.6656,1.6657,1304900002.0
2007-10-08 09:48:00,1.66575,1.6658,1.6657,1.6658,1304900002.0
2007-10-08 09:49:00,1.6656,1.6656,1.6653,1.6654,1464000003.0
2007-10-08 09:50:00,1.6656,1.6658,1.6655,1.6655,1464000003.0
2007-10-08 09:51:00,1.6656,1.6658,1.6655,1.6658,1464000003.0
2007-10-08 09:52:00,1.6658,1.6658,1.66555,1.6657,1464000003.0
2007-10-08 09:53:00,1.6657,1.6657,1.6656,1.66565,2126000004.0
2007-10-08 09:54:00,1.6657,1.6658,1.66555,1.6658,928300000.0
2007-10-08 09:55:00,1.66575,1.6658,1.6656,1.6657,1830400001.0
2007-10-08 09:56:00,1.6657,1.666,1.6657,1.666,1203700001.0
2007-10-08 09:57:00,1.66595,1.666,1.66575,1.66585,1443099997.0
2007-10-08 09:58:00,1.6659,1.66595,1.66585,1.66585,1026300002.0
2007-10-08 09:59:00,1.66595,1.66605,1.66575,1.666,1660899994.0
2007-10-08 10:00:00,1.66595,1.6662,1.66595,1.66615,1849599998.0
2007-10-08 10:01:00,1.66615,1.6662,1.66605,1.66605,1004399991.0
2007-10-08 10:02:00,1.6661,1.6663,1.66605,1.6662,874199993.0
2007-10-08 10:03:00,1.6662,1.6662,1.66605,1.6661,1041399994.0
2007-10-08 10:04:00,1.66605,1.6662,1.66605,1.6661,615199994.0
2007-10-08 10:05:00,1.6661,1.6661,1.666,1.666,994399996.0
2007-10-08 10:06:00,1.666,1.666,1.6658,1.6658,664200002.0
2007-10-08 10:07:00,1.6658,1.6658,1.6656,1.6657,702400012.0
2007-10-08 10:08:00,1.6657,1.6657,1.6656,1.6657,630000003.0
2007-10-08 10:09:00,1.6657,1.6657,1.66555,1.66555,879199998.0
2007-10-08 10:10:00,1.6656,1.6656,1.6656,1.6656,409700000.0
2007-10-08 10:11:00,1.6656,1.6657,1.6656,1.66565,985599996.0
2007-10-08 10:12:00,1.66565,1.6657,1.6656,1.6657,482000007.0
2007-10-08 10:13:00,1.6657,1.6657,1.66555,1.66555,463300002.0
2007-10-08 10:14:00,1.6656,1.6658,1.6656,1.6658,356300000.0
2007-10-08 10:15:00,1.66565,1.6659,1.66565,1.6658,421099998.0
2007-10-08 10:16:00,1.6658,1.6659,1.6658,1.6658,233100000.0
2007-10-08 10:17:00,1.6658,1.6658,1.6658,1.6658,178900010.0
2007-10-08 10:18:00,1.6657,1.6659,1.6657,1.6659,1697200005.0
2007-10-08 10:19:00,1.6658,1.6659,1.6658,1.6658,1697200005.0
2007-10-08 10:20:00,1.6658,1.6659,1.66575,1.6659,2069300003.0
2007-10-08 10:21:00,1.666,1.666,1.6658,1.666,1822900013.0
2007-10-08 10:22:00,1.66595,1.66625,1.66595,1.66615,1822900013.0
2007-10-08 10:23:00,1.66615,1.6662,1.66605,1.6661,426999996.0
2007-10-08 10:24:00,1.6661,1.6661,1.66605,1.6661,263700000.0
2007-10-08 10:25:00,1.6661,1.6661,1.6661,1.6661,209600000.0
2007-10-08 10:26:00,1.6661,1.6661,1.666,1.666,621100000.0
2007-10-08 10:27:00,1.666,1.6661,1.66595,1.666,1397400008.0
2007-10-08 10:28:00,1.666,1.666,1.66595,1.66595,1313199989.0
2007-10-08 10:29:00,1.6659,1.666,1.6658,1.6659,1918499993.0
2007-10-08 10:30:00,1.6659,1.6659,1.66575,1.66585,1007899989.0
2007-10-08 10:31:00,1.66585,1.6659,1.66565,1.66575,936500004.0
2007-10-08 10:32:00,1.66575,1.6659,1.66575,1.6659,585000008.0
2007-10-08 10:33:00,1.66585,1.6659,1.6658,1.6658,213600001.0
2007-10-08 10:34:00,1.6658,1.6658,1.6657,1.6657,843400000.0
2007-10-08 10:35:00,1.6657,1.6658,1.66565,1.66565,1065100008.0
2007-10-08 10:36:00,1.66565,1.6658,1.66565,1.66575,851700011.0
2007-10-08 10:37:00,1.6658,1.6658,1.6658,1.6658,256000000.0
2007-10-08 10:38:00,1.6658,1.6658,1.6657,1.6658,1494899999.0
2007-10-08 10:39:00,1.6658,1.6658,1.6658,1.6658,611400000.0
2007-10-08 10:40:00,1.6658,1.6658,1.66565,1.6658,1026599989.0
2007-10-08 10:41:00,1.6658,1.6658,1.6657,1.6657,1562299978.0
2007-10-08 10:42:00,1.6657,1.666,1.6657,1.66595,1524600007.0
2007-10-08 10:43:00,1.666,1.6661,1.66595,1.6661,1060599996.0
2007-10-08 10:44:00,1.6661,1.6661,1.666,1.6661,799199986.0
2007-10-08 10:45:00,1.6661,1.6666,1.666,1.6665,1428800001.0
2007-10-08 10:46:00,1.6665,1.6666,1.6663,1.6664,1948000012.0
2007-10-08 10:47:00,1.6665,1.6667,1.6664,1.6666,1309199994.0
2007-10-08 10:48:00,1.6667,1.6669,1.6666,1.6667,1309199994.0
2007-10-08 10:49:00,1.6668,1.667,1.6668,1.667,1309199994.0
2007-10-08 10:50:00,1.6671,1.6675,1.6671,1.6674,1309199994.0
2007-10-08 10:51:00,1.6673,1.6674,1.6671,1.6671,1309199994.0
2007-10-08 10:52:00,1.667,1.6671,1.6669,1.6669,1309199994.0
2007-10-08 10:53:00,1.6669,1.6675,1.6669,1.6673,1309199994.0
2007-10-08 10:54:00,1.6673,1.6675,1.667,1.6671,1512500002.0
2007-10-08 10:55:00,1.6671,1.6674,1.667,1.667,964600000.0
2007-10-08 10:56:00,1.66695,1.6671,1.6668,1.6669,964600000.0
2007-10-08 10:57:00,1.6669,1.6672,1.6669,1.66695,1289199990.0
2007-10-08 10:58:00,1.667,1.6673,1.66695,1.6672,1201100006.0
2007-10-08 10:59:00,1.6671,1.6673,1.66695,1.6672,1859899992.0
2007-10-08 11:00:00,1.6673,1.6674,1.6673,1.6673,1996200003.0
2007-10-08 11:01:00,1.6674,1.6674,1.6671,1.6672,1996200003.0
2007-10-08 11:02:00,1.6671,1.6672,1.667,1.6671,1996200003.0
2007-10-08 11:03:00,1.6673,1.6676,1.6672,1.6675,1996200003.0
2007-10-08 11:04:00,1.6675,1.6676,1.66745,1.6676,1228799997.0
2007-10-08 11:05:00,1.6676,1.6676,1.6675,1.66755,353199999.0
2007-10-08 11:06:00,1.6675,1.6675,1.66745,1.6675,780000001.0
2007-10-08 11:07:00,1.6675,1.6676,1.6674,1.6676,368900000.0
2007-10-08 11:08:00,1.6675,1.6676,1.66745,1.66745,663799994.0
2007-10-08 11:09:00,1.66745,1.6676,1.66745,1.6676,1540399994.0
2007-10-08 11:10:00,1.6676,1.6676,1.66745,1.66745,241800000.0
2007-10-08 11:11:00,1.6675,1.6676,1.6675,1.6676,556500004.0
2007-10-08 11:12:00,1.6676,1.6676,1.6676,1.6676,605599999.0
2007-10-08 11:13:00,1.6676,1.6677,1.6675,1.6675,955399998.0
2007-10-08 11:14:00,1.6675,1.6675,1.6674,1.6674,650299993.0
2007-10-08 11:15:00,1.6674,1.6676,1.6674,1.6676,596899997.0
2007-10-08 11:16:00,1.6676,1.6677,1.6676,1.6676,830600002.0
2007-10-08 11:17:00,1.6676,1.6676,1.6675,1.66755,806200001.0
2007-10-08 11:18:00,1.6675,1.6676,1.6675,1.6675,881000002.0
2007-10-08 11:19:00,1.6676,1.6676,1.6674,1.6675,2128900004.0
2007-10-08 11:20:00,1.6675,1.6675,1.66735,1.6674,2128900004.0
2007-10-08 11:21:00,1.6675,1.6677,1.6673,1.6677,1341399986.0
2007-10-08 11:22:00,1.6677,1.6677,1.6677,1.6677,1341399986.0
2007-10-08 11:23:00,1.6677,1.6677,1.66765,1.6677,1198099996.0
2007-10-08 11:24:00,1.6677,1.6677,1.66765,1.66765,712600001.0
2007-10-08 11:25:00,1.6677,1.6679,1.6676,1.6679,1243300007.0
2007-10-08 11:26:00,1.6678,1.6678,1.6676,1.6678,1243300007.0
2007-10-08 11:27:00,1.6678,1.6679,1.66775,1.6679,716199989.0
2007-10-08 11:28:00,1.6678,1.668,1.6677,1.668,1478900000.0
2007-10-08 11:29:00,1.6682,1.6682,1.6681,1.6682,1478900000.0
2007-10-08 11:30:00,1.6681,1.6682,1.6681,1.6681,1478900000.0
2007-10-08 11:31:00,1.6681,1.6682,1.6681,1.6682,1478900000.0
2007-10-08 11:32:00,1.6681,1.6682,1.6679,1.6679,911500003.0
2007-10-08 11:33:00,1.668,1.6681,1.66795,1.668,911500003.0
2007-10-08 11:34:00,1.668,1.6681,1.668,1.668,1733500038.0
2007-10-08 11:35:00,1.66805,1.6682,1.66805,1.6682,1399200017.0
2007-10-08 11:36:00,1.6682,1.6684,1.6682,1.6683,2055200017.0
2007-10-08 11:37:00,1.66825,1.6683,1.66755,1.6678,1962999978.0
2007-10-08 11:38:00,1.6678,1.668,1.66775,1.6679,1205200005.0
2007-10-08 11:39:00,1.6679,1.668,1.6678,1.6679,1411299988.0
2007-10-08 11:40:00,1.668,1.668,1.6678,1.6678,1411299988.0
2007-10-08 11:41:00,1.6678,1.6679,1.66775,1.6679,1411299988.0
2007-10-08 11:42:00,1.6679,1.6679,1.66765,1.66775,746700001.0
2007-10-08 11:43:00,1.66775,1.6678,1.66765,1.6678,335799999.0
2007-10-08 11:44:00,1.6678,1.6678,1.6677,1.6677,404700000.0
2007-10-08 11:45:00,1.6677,1.6678,1.66755,1.6676,1464700002.0
2007-10-08 11:46:00,1.6676,1.6676,1.6675,1.6675,493599995.0
2007-10-08 11:47:00,1.6675,1.6676,1.6675,1.6676,1179400005.0
2007-10-08 11:48:00,1.6676,1.6676,1.6675,1.6676,624499994.0
2007-10-08 11:49:00,1.6676,1.6676,1.6675,1.6675,1025400015.0
2007-10-08 11:50:00,1.6674,1.6677,1.6674,1.6675,1973800031.0
2007-10-08 11:51:00,1.6675,1.6677,1.6675,1.6676,1973800031.0
2007-10-08 11:52:00,1.6675,1.6677,1.6675,1.6676,975399997.0
2007-10-08 11:53:00,1.6676,1.6677,1.66755,1.6676,975399997.0
2007-10-08 11:54:00,1.6676,1.66765,1.66745,1.6675,1014599992.0
2007-10-08 11:55:00,1.6675,1.6676,1.6674,1.6674,993899991.0
2007-10-08 11:56:00,1.66735,1.6675,1.66735,1.6675,993899991.0
2007-10-08 11:57:00,1.6675,1.6675,1.66735,1.66745,736300000.0
2007-10-08 11:58:00,1.66745,1.66745,1.66735,1.6674,956099995.0
2007-10-08 11:59:00,1.6674,1.6674,1.6674,1.6674,157599999.0
2007-10-08 12:00:00,1.6674,1.6675,1.66735,1.6675,317300000.0
2007-10-08 12:01:00,1.6675,1.6675,1.6675,1.6675,298600000.0
2007-10-08 12:02:00,1.6675,1.6676,1.66745,1.6676,1578099994.0
2007-10-08 12:03:00,1.6676,1.6678,1.6676,1.6677,874700002.0
2007-10-08 12:04:00,1.6677,1.668,1.6677,1.668,1539100006.0
2007-10-08 12:05:00,1.668,1.668,1.6678,1.6678,503099989.0
2007-10-08 12:06:00,1.6679,1.6679,1.6677,1.6677,503099989.0
2007-10-08 12:07:00,1.6676,1.6678,1.6676,1.6677,503099989.0
2007-10-08 12:08:00,1.6677,1.6677,1.6676,1.6677,389599995.0
2007-10-08 12:09:00,1.66765,1.6679,1.66765,1.6678,2006200004.0
2007-10-08 12:10:00,1.6678,1.6678,1.6675,1.6675,1243599996.0
2007-10-08 12:11:00,1.6675,1.6676,1.66745,1.6676,1565900011.0
2007-10-08 12:12:00,1.6676,1.6677,1.66745,1.66765,949899994.0
2007-10-08 12:13:00,1.66765,1.6677,1.66765,1.6677,214299998.0
2007-10-08 12:14:00,1.6677,1.6677,1.6675,1.6675,515299997.0
2007-10-08 12:15:00,1.6675,1.6675,1.66725,1.6673,359499996.0
2007-10-08 12:16:00,1.6673,1.6673,1.66705,1.66705,719899993.0
2007-10-08 12:17:00,1.6671,1.6672,1.66705,1.6672,1388999999.0
2007-10-08 12:18:00,1.6672,1.6672,1.6671,1.6672,1140900002.0
2007-10-08 12:19:00,1.6672,1.6673,1.66715,1.6673,199200000.0
2007-10-08 12:20:00,1.6673,1.66745,1.6673,1.6674,659200005.0
2007-10-08 12:21:00,1.6674,1.6676,1.66735,1.6676,1361299986.0
2007-10-08 12:22:00,1.6676,1.66765,1.66745,1.66755,796999993.0
2007-10-08 12:23:00,1.6676,1.6677,1.66755,1.6677,417600000.0
2007-10-08 12:24:00,1.6677,1.6677,1.66745,1.66755,2104700002.0
2007-10-08 12:25:00,1.6676,1.6678,1.66745,1.6678,2077900011.0
2007-10-08 12:26:00,1.6678,1.6679,1.6678,1.6678,560500002.0
2007-10-08 12:27:00,1.6678,1.6678,1.6677,1.6677,941499994.0
2007-10-08 12:28:00,1.6677,1.6677,1.6677,1.6677,549299994.0
2007-10-08 12:29:00,1.6677,1.6678,1.6677,1.6677,596099990.0
2007-10-08 12:30:00,1.6677,1.6679,1.6677,1.66785,988699994.0
2007-10-08 12:31:00,1.6679,1.6679,1.66785,1.66785,126299999.0
2007-10-08 12:32:00,1.6679,1.6679,1.6679,1.6679,243100002.0
2007-10-08 12:33:00,1.6679,1.6681,1.66785,1.6681,926099991.0
2007-10-08 12:34:00,1.66805,1.6681,1.66795,1.668,988600002.0
2007-10-08 12:35:00,1.66795,1.6681,1.66795,1.668,1249399999.0
2007-10-08 12:36:00,1.668,1.668,1.668,1.668,646800001.0
2007-10-08 12:37:00,1.668,1.6681,1.668,1.66805,749099998.0
2007-10-08 12:38:00,1.66805,1.66805,1.6677,1.6677,2076700001.0
2007-10-08 12:39:00,1.6677,1.6679,1.6677,1.6678,1675500006.0
2007-10-08 12:40:00,1.6678,1.6678,1.6675,1.6676,1122300007.0
2007-10-08 12:41:00,1.6676,1.6676,1.6675,1.6675,277400001.0
2007-10-08 12:42:00,1.6675,1.6675,1.6674,1.6674,397200001.0
2007-10-08 12:43:00,1.6675,1.66755,1.6675,1.6675,333999997.0
2007-10-08 12:44:00,1.6675,1.6675,1.6674,1.6675,377900002.0
2007-10-08 12:45:00,1.6676,1.6676,1.6674,1.6674,1012400001.0
2007-10-08 12:46:00,1.6673,1.6674,1.6673,1.6673,1228499987.0
2007-10-08 12:47:00,1.6672,1.6673,1.6672,1.6673,1228499987.0
2007-10-08 12:48:00,1.6673,1.6673,1.6671,1.6672,1228499987.0
2007-10-08 12:49:00,1.6672,1.6673,1.6671,1.6671,1169199997.0
2007-10-08 12:50:00,1.6672,1.6672,1.667,1.667,1254499995.0
2007-10-08 12:51:00,1.667,1.6671,1.667,1.6671,1956600001.0
2007-10-08 12:52:00,1.6671,1.6671,1.6667,1.6667,905799996.0
2007-10-08 12:53:00,1.66665,1.6668,1.66665,1.6668,905799996.0
2007-10-08 12:54:00,1.6668,1.6669,1.6667,1.6669,1584400025.0
2007-10-08 12:55:00,1.6669,1.6671,1.66685,1.667,1746700015.0
2007-10-08 12:56:00,1.667,1.6672,1.66685,1.6671,1477599990.0
2007-10-08 12:57:00,1.6671,1.6672,1.6671,1.6672,443799990.0
2007-10-08 12:58:00,1.6672,1.6672,1.667,1.667,775200004.0
2007-10-08 12:59:00,1.667,1.667,1.6665,1.66665,1834900000.0
2007-10-08 13:00:00,1.66665,1.6667,1.6664,1.66645,1463800012.0
2007-10-08 13:01:00,1.6666,1.6667,1.6665,1.6666,775500003.0
2007-10-08 13:02:00,1.6666,1.6669,1.6666,1.6669,1313199996.0
2007-10-08 13:03:00,1.667,1.667,1.6668,1.6668,1313199996.0
2007-10-08 13:04:00,1.6668,1.6669,1.6668,1.6668,692500000.0
2007-10-08 13:05:00,1.6668,1.6669,1.6668,1.6669,1184400011.0
2007-10-08 13:06:00,1.66685,1.667,1.66685,1.667,915399994.0
2007-10-08 13:07:00,1.667,1.667,1.66685,1.66685,549200001.0
2007-10-08 13:08:00,1.6668,1.6669,1.6667,1.6668,308500000.0
2007-10-08 13:09:00,1.6667,1.6669,1.6667,1.6668,308500000.0
2007-10-08 13:10:00,1.6669,1.6669,1.6669,1.6669,308500000.0
2007-10-08 13:11:00,1.6669,1.6669,1.6667,1.6667,989599995.0
2007-10-08 13:12:00,1.6667,1.6668,1.66665,1.6667,934100008.0
2007-10-08 13:13:00,1.6667,1.6667,1.66665,1.66665,1126200003.0
2007-10-08 13:14:00,1.6667,1.6668,1.66665,1.6667,1113399996.0
2007-10-08 13:15:00,1.6667,1.6668,1.6667,1.6667,647200002.0
2007-10-08 13:16:00,1.6667,1.6669,1.66665,1.6668,1358100009.0
2007-10-08 13:17:00,1.6667,1.6667,1.6667,1.6667,203799998.0
2007-10-08 13:18:00,1.6667,1.6668,1.6667,1.6668,74200000.0
2007-10-08 13:19:00,1.6668,1.6668,1.6667,1.6667,276000000.0
2007-10-08 13:20:00,1.6667,1.6667,1.6666,1.6667,461099991.0
2007-10-08 13:21:00,1.6667,1.6668,1.6667,1.6668,669299999.0
2007-10-08 13:22:00,1.6668,1.6668,1.66665,1.6667,1079099999.0
2007-10-08 13:23:00,1.6667,1.6668,1.6667,1.6668,291300002.0
2007-10-08 13:24:00,1.6668,1.66685,1.66675,1.66685,617599999.0
2007-10-08 13:25:00,1.66685,1.6669,1.66675,1.6669,438499993.0
2007-10-08 13:26:00,1.6669,1.6669,1.66675,1.6668,891399993.0
2007-10-08 13:27:00,1.6668,1.6668,1.66675,1.6668,137699999.0
2007-10-08 13:28:00,1.6668,1.6669,1.6668,1.66685,295599997.0
2007-10-08 13:29:00,1.66685,1.66685,1.66665,1.66665,426900004.0
2007-10-08 13:30:00,1.6667,1.6667,1.6665,1.6665,299100000.0
2007-10-08 13:31:00,1.6665,1.6667,1.6664,1.6667,799800005.0
2007-10-08 13:32:00,1.6667,1.6668,1.66655,1.66655,1209200004.0
2007-10-08 13:33:00,1.66655,1.6666,1.66655,1.6666,446500006.0
2007-10-08 13:34:00,1.6666,1.6668,1.6666,1.6667,1460799983.0
2007-10-08 13:35:00,1.6667,1.6668,1.6666,1.6668,1434300010.0
2007-10-08 13:36:00,1.6668,1.6668,1.6666,1.6666,889499987.0
2007-10-08 13:37:00,1.6666,1.6667,1.6666,1.6667,653099993.0
2007-10-08 13:38:00,1.6667,1.6667,1.6667,1.6667,294199998.0
2007-10-08 13:39:00,1.6667,1.6668,1.6667,1.6668,354999998.0
2007-10-08 13:40:00,1.6668,1.6668,1.6668,1.6668,48000000.0
2007-10-08 13:41:00,1.6668,1.667,1.6668,1.6669,433900000.0
2007-10-08 13:42:00,1.6669,1.6671,1.6669,1.667,272200001.0
2007-10-08 13:43:00,1.6669,1.667,1.6669,1.667,163200000.0
2007-10-08 13:44:00,1.6669,1.6671,1.6669,1.6671,524400002.0
2007-10-08 13:45:00,1.667,1.6671,1.667,1.6671,350500000.0
2007-10-08 13:46:00,1.6671,1.6671,1.66655,1.66665,1005999996.0
2007-10-08 13:47:00,1.6667,1.6667,1.66655,1.6666,1080800017.0
2007-10-08 13:48:00,1.6666,1.6668,1.6666,1.66675,1269800001.0
2007-10-08 13:49:00,1.6667,1.6668,1.66655,1.6666,2016499991.0
2007-10-08 13:50:00,1.6666,1.6669,1.6666,1.6669,1885699987.0
2007-10-08 13:51:00,1.6669,1.6669,1.66665,1.6667,1488300004.0
2007-10-08 13:52:00,1.6668,1.6668,1.66665,1.6667,1270799996.0
2007-10-08 13:53:00,1.6667,1.6668,1.6666,1.6666,522600001.0
2007-10-08 13:54:00,1.6666,1.6666,1.6663,1.6663,512500000.0
2007-10-08 13:55:00,1.6663,1.6664,1.6662,1.66635,1537100012.0
2007-10-08 13:56:00,1.6664,1.6664,1.6663,1.6664,700500005.0
2007-10-08 13:57:00,1.6664,1.6664,1.6663,1.6664,212700000.0
2007-10-08 13:58:00,1.6664,1.6665,1.66635,1.6665,481199996.0
2007-10-08 13:59:00,1.6665,1.6666,1.6665,1.6666,277699999.0
2007-10-08 14:00:00,1.6666,1.6667,1.6664,1.66665,1494499996.0
2007-10-08 14:01:00,1.6666,1.6667,1.66655,1.6667,555600002.0
2007-10-08 14:02:00,1.6667,1.6668,1.66665,1.6667,792199997.0
2007-10-08 14:03:00,1.6667,1.6668,1.6667,1.6667,392600002.0
2007-10-08 14:04:00,1.6667,1.6667,1.6665,1.6666,656099999.0
2007-10-08 14:05:00,1.6666,1.6666,1.6665,1.66655,442900000.0
2007-10-08 14:06:00,1.6666,1.6666,1.6665,1.6666,271400000.0
2007-10-08 14:07:00,1.6666,1.6667,1.6666,1.66665,771500004.0
2007-10-08 14:08:00,1.66665,1.6667,1.6665,1.6666,1282500006.0
2007-10-08 14:09:00,1.6666,1.66665,1.6666,1.6666,289600000.0
2007-10-08 14:10:00,1.6666,1.6669,1.6665,1.6669,1399299996.0
2007-10-08 14:11:00,1.6669,1.6671,1.6668,1.6671,645599999.0
2007-10-08 14:12:00,1.6671,1.6671,1.6669,1.6671,1413099988.0
2007-10-08 14:13:00,1.6671,1.6674,1.667,1.6674,562800001.0
2007-10-08 14:14:00,1.6673,1.6681,1.6673,1.668,1581300001.0
2007-10-08 14:15:00,1.66815,1.66815,1.66775,1.6678,1581300001.0
2007-10-08 14:16:00,1.6678,1.6679,1.66775,1.66785,718899998.0
2007-10-08 14:17:00,1.6678,1.6679,1.6675,1.6676,1366199995.0
2007-10-08 14:18:00,1.66755,1.6678,1.66745,1.66745,1366199995.0
2007-10-08 14:19:00,1.66745,1.6677,1.66745,1.6677,1170699999.0
2007-10-08 14:20:00,1.6676,1.6676,1.6674,1.6675,830800001.0
2007-10-08 14:21:00,1.6675,1.6675,1.66735,1.66735,507600001.0
2007-10-08 14:22:00,1.66735,1.6675,1.66735,1.6674,455200001.0
2007-10-08 14:23:00,1.6674,1.6674,1.66735,1.66735,127000000.0
2007-10-08 14:24:00,1.6674,1.6674,1.6673,1.6674,272999992.0
2007-10-08 14:25:00,1.66735,1.6674,1.66725,1.6674,405199998.0
2007-10-08 14:26:00,1.6674,1.6675,1.6673,1.6674,657900001.0
2007-10-08 14:27:00,1.6674,1.6674,1.66725,1.6673,489499998.0
2007-10-08 14:28:00,1.66725,1.6673,1.66715,1.66715,687099995.0
2007-10-08 14:29:00,1.66715,1.6672,1.66715,1.6672,317900000.0
2007-10-08 14:30:00,1.6672,1.6672,1.6668,1.66695,1516800001.0
2007-10-08 14:31:00,1.66695,1.667,1.6667,1.6668,1088600003.0
2007-10-08 14:32:00,1.6668,1.6669,1.66675,1.6669,152800000.0
2007-10-08 14:33:00,1.6669,1.667,1.6668,1.6668,1286999996.0
2007-10-08 14:34:00,1.6668,1.6668,1.6667,1.6667,668900000.0
2007-10-08 14:35:00,1.6667,1.6668,1.6666,1.6668,346499997.0
2007-10-08 14:36:00,1.6668,1.6668,1.66675,1.6668,79900000.0
2007-10-08 14:37:00,1.6668,1.6669,1.6668,1.6668,344100000.0
2007-10-08 14:38:00,1.6668,1.6669,1.6668,1.6669,403799999.0
2007-10-08 14:39:00,1.6669,1.6669,1.6668,1.6669,560199999.0
2007-10-08 14:40:00,1.6669,1.6669,1.6668,1.6668,474499992.0
2007-10-08 14:41:00,1.66675,1.6668,1.6667,1.6668,438399992.0
2007-10-08 14:42:00,1.6668,1.6669,1.66675,1.6669,736699988.0
2007-10-08 14:43:00,1.66634,1.66682,1.66624,1.66682,639300003.0
2007-10-08 14:44:00,1.6669,1.6669,1.6669,1.6669,60000000.0
2007-10-08 14:45:00,1.6669,1.6669,1.66665,1.6667,554700003.0
2007-10-08 14:46:00,1.6667,1.6667,1.66665,1.6667,48400000.0
2007-10-08 14:47:00,1.6667,1.6667,1.66665,1.66665,89700000.0
2007-10-08 14:48:00,1.6667,1.6668,1.6667,1.6668,536399997.0
2007-10-08 14:49:00,1.6668,1.6668,1.66665,1.6667,313199999.0
2007-10-08 14:50:00,1.6667,1.6668,1.6667,1.6668,572199992.0
2007-10-08 14:51:00,1.6668,1.6668,1.6668,1.6668,427500000.0
2007-10-08 14:52:00,1.6668,1.6668,1.66675,1.66675,271900000.0
2007-10-08 14:53:00,1.6668,1.6671,1.66675,1.66705,1623300003.0
2007-10-08 14:54:00,1.6669,1.6671,1.6669,1.6671,466200001.0
2007-10-08 14:55:00,1.66715,1.6672,1.66705,1.6672,466200001.0
2007-10-08 14:56:00,1.6672,1.6675,1.6672,1.66745,785099994.0
2007-10-08 14:57:00,1.6675,1.6675,1.66735,1.6674,624299999.0
2007-10-08 14:58:00,1.6674,1.6675,1.6674,1.6675,761700001.0
2007-10-08 14:59:00,1.6675,1.6675,1.66705,1.6671,1290700001.0
2007-10-08 15:00:00,1.6671,1.6672,1.6671,1.6671,654099994.0
2007-10-08 15:01:00,1.6671,1.6672,1.6671,1.6672,719800011.0
2007-10-08 15:02:00,1.6672,1.6677,1.6672,1.6674,2105400027.0
2007-10-08 15:03:00,1.6674,1.6674,1.66725,1.6674,466999995.0
2007-10-08 15:04:00,1.6674,1.6674,1.66725,1.6673,594299998.0
2007-10-08 15:05:00,1.6673,1.6673,1.6673,1.6673,94400000.0
2007-10-08 15:06:00,1.6673,1.6674,1.6673,1.6674,286300000.0
2007-10-08 15:07:00,1.6674,1.6676,1.6673,1.6676,1077899996.0
2007-10-08 15:08:00,1.6676,1.6676,1.6673,1.66735,1227799991.0
2007-10-08 15:09:00,1.6674,1.6676,1.6674,1.6676,987199997.0
2007-10-08 15:10:00,1.6676,1.6677,1.6676,1.66765,641500001.0
2007-10-08 15:11:00,1.66765,1.6677,1.6676,1.6677,163800000.0
2007-10-08 15:12:00,1.6677,1.6677,1.6673,1.6675,812400009.0
2007-10-08 15:13:00,1.6675,1.6677,1.66745,1.6677,283899997.0
2007-10-08 15:14:00,1.6677,1.6678,1.6677,1.6677,127200000.0
2007-10-08 15:15:00,1.6677,1.6677,1.6673,1.6673,1396399995.0
2007-10-08 15:16:00,1.6672,1.6673,1.667,1.6671,1241499969.0
2007-10-08 15:17:00,1.667,1.6671,1.667,1.6671,1241499969.0
2007-10-08 15:18:00,1.6671,1.6672,1.667,1.6671,710100001.0
2007-10-08 15:19:00,1.6671,1.6672,1.66695,1.6671,814800002.0
2007-10-08 15:20:00,1.6671,1.6672,1.667,1.6671,1772100021.0
2007-10-08 15:21:00,1.6671,1.6671,1.66695,1.6671,1336099996.0
2007-10-08 15:22:00,1.6671,1.6672,1.66695,1.66695,851900008.0
2007-10-08 15:23:00,1.667,1.667,1.6668,1.6669,745899991.0
2007-10-08 15:24:00,1.6669,1.667,1.6669,1.667,541400003.0
2007-10-08 15:25:00,1.667,1.667,1.667,1.667,45900000.0
2007-10-08 15:26:00,1.667,1.667,1.66695,1.66695,191199999.0
2007-10-08 15:27:00,1.66695,1.66695,1.6668,1.66685,604299996.0
2007-10-08 15:28:00,1.66685,1.6669,1.66685,1.6669,517199997.0
2007-10-08 15:29:00,1.6669,1.667,1.6669,1.667,382099997.0
2007-10-08 15:30:00,1.667,1.667,1.667,1.667,70900000.0
2007-10-08 15:31:00,1.667,1.667,1.6669,1.6669,358600003.0
2007-10-08 15:32:00,1.6669,1.667,1.6669,1.6669,278300005.0
2007-10-08 15:33:00,1.6669,1.667,1.66685,1.66685,786500009.0
2007-10-08 15:34:00,1.6669,1.6669,1.66675,1.6668,927799985.0
2007-10-08 15:35:00,1.6668,1.66685,1.6668,1.6668,692399996.0
2007-10-08 15:36:00,1.6668,1.6668,1.66655,1.6666,1986100000.0
2007-10-08 15:37:00,1.6666,1.6667,1.6666,1.6667,872800001.0
2007-10-08 15:38:00,1.6667,1.6668,1.66655,1.6668,872800001.0
2007-10-08 15:39:00,1.6668,1.6669,1.66675,1.6669,457799993.0
2007-10-08 15:40:00,1.66685,1.6669,1.66685,1.66685,43299998.0
2007-10-08 15:41:00,1.6669,1.6669,1.6669,1.6669,400500000.0
2007-10-08 15:42:00,1.6669,1.667,1.6668,1.667,1034099983.0
2007-10-08 15:43:00,1.66695,1.6671,1.66695,1.6671,887400001.0
2007-10-08 15:44:00,1.6671,1.6672,1.6671,1.6672,458700002.0
2007-10-08 15:45:00,1.6672,1.6672,1.66705,1.66705,1616100003.0
2007-10-08 15:46:00,1.66705,1.6671,1.66695,1.6671,2105300029.0
2007-10-08 15:47:00,1.6671,1.6671,1.66705,1.66705,679400002.0
2007-10-08 15:48:00,1.66705,1.6671,1.66705,1.6671,470099997.0
2007-10-08 15:49:00,1.6671,1.6672,1.66705,1.66715,914599996.0
2007-10-08 15:50:00,1.66715,1.6673,1.667,1.667,1175700006.0
2007-10-08 15:51:00,1.667,1.66705,1.6668,1.6669,938199998.0
2007-10-08 15:52:00,1.66685,1.6669,1.66665,1.6668,2046199990.0
2007-10-08 15:53:00,1.6669,1.6673,1.6669,1.6672,1731900004.0
2007-10-08 15:54:00,1.6673,1.6673,1.6671,1.6672,1731900004.0
2007-10-08 15:55:00,1.6672,1.6674,1.6672,1.6673,1731900004.0
2007-10-08 15:56:00,1.6673,1.6673,1.6673,1.6673,319199999.0
2007-10-08 15:57:00,1.6672,1.6672,1.6671,1.6672,1806899989.0
2007-10-08 15:58:00,1.6672,1.6675,1.6672,1.6674,1806899989.0
2007-10-08 15:59:00,1.6674,1.6675,1.6673,1.6673,2141599994.0
2007-10-08 16:00:00,1.6674,1.6674,1.6672,1.6673,2141599994.0
2007-10-08 16:01:00,1.6673,1.6673,1.66715,1.6672,829999986.0
2007-10-08 16:02:00,1.6672,1.6673,1.66715,1.66715,1535500000.0
2007-10-08 16:03:00,1.66715,1.6673,1.66715,1.6672,930600001.0
2007-10-08 16:04:00,1.6672,1.6672,1.6671,1.6672,1943399993.0
2007-10-08 16:05:00,1.6671,1.6672,1.6667,1.6668,2094199993.0
2007-10-08 16:06:00,1.6669,1.667,1.6669,1.6669,2094199993.0
2007-10-08 16:07:00,1.667,1.6672,1.66685,1.6669,2094199993.0
2007-10-08 16:08:00,1.6669,1.667,1.66675,1.6668,996200000.0
2007-10-08 16:09:00,1.66675,1.6668,1.66665,1.6668,1032899998.0
2007-10-08 16:10:00,1.66675,1.6669,1.66675,1.6668,1315400005.0
2007-10-08 16:11:00,1.6668,1.6669,1.66675,1.6669,496700002.0
2007-10-08 16:12:00,1.6669,1.6669,1.66675,1.66685,1462199999.0
2007-10-08 16:13:00,1.6669,1.6669,1.66675,1.6668,1873099984.0
2007-10-08 16:14:00,1.6668,1.6668,1.66645,1.6665,1659100008.0
2007-10-08 16:15:00,1.6664,1.6664,1.6661,1.6661,808600003.0
2007-10-08 16:16:00,1.6662,1.6664,1.6662,1.6664,808600003.0
2007-10-08 16:17:00,1.6663,1.6664,1.6662,1.66625,808600003.0
2007-10-08 16:18:00,1.6663,1.6666,1.6663,1.6666,406799996.0
2007-10-08 16:19:00,1.6666,1.6666,1.6665,1.6666,35100000.0
2007-10-08 16:20:00,1.6666,1.6666,1.6665,1.6666,244899999.0
2007-10-08 16:21:00,1.6666,1.6666,1.6664,1.6664,987100004.0
2007-10-08 16:22:00,1.6664,1.6664,1.66635,1.66635,1012000016.0
2007-10-08 16:23:00,1.66635,1.6664,1.66625,1.6663,1586900011.0
2007-10-08 16:24:00,1.6663,1.6663,1.6662,1.6663,1492200009.0
2007-10-08 16:25:00,1.6663,1.6665,1.6663,1.6664,1047499979.0
2007-10-08 16:26:00,1.6664,1.6666,1.6663,1.66655,1574200004.0
2007-10-08 16:27:00,1.6666,1.66665,1.6666,1.6666,270400000.0
2007-10-08 16:28:00,1.6666,1.6666,1.66645,1.6666,709900014.0
2007-10-08 16:29:00,1.6666,1.6666,1.6665,1.6666,710099996.0
2007-10-08 16:30:00,1.6666,1.6666,1.6665,1.6665,628699995.0
2007-10-08 16:31:00,1.6665,1.6666,1.66645,1.6665,576999999.0
2007-10-08 16:32:00,1.6665,1.6665,1.6665,1.6665,390000000.0
2007-10-08 16:33:00,1.66645,1.6666,1.66635,1.66645,1606199991.0
2007-10-08 16:34:00,1.66645,1.6665,1.66645,1.6665,1200999991.0
2007-10-08 16:35:00,1.6665,1.6665,1.6664,1.6665,1784200009.0
2007-10-08 16:36:00,1.6665,1.6666,1.6665,1.66655,371500001.0
2007-10-08 16:37:00,1.6666,1.6666,1.66655,1.6666,359900003.0
2007-10-08 16:38:00,1.6666,1.6666,1.66645,1.6665,634499999.0
2007-10-08 16:39:00,1.6665,1.6665,1.66635,1.66635,722999999.0
2007-10-08 16:40:00,1.66635,1.6664,1.6663,1.6663,260700002.0
2007-10-08 16:41:00,1.6664,1.6664,1.6663,1.6664,1039299998.0
2007-10-08 16:42:00,1.6664,1.6665,1.6664,1.66645,1348400005.0
2007-10-08 16:43:00,1.66645,1.6665,1.6664,1.6664,1238799999.0
2007-10-08 16:44:00,1.6664,1.6665,1.66635,1.6665,1300699984.0
2007-10-08 16:45:00,1.6665,1.6665,1.66645,1.66645,248899998.0
2007-10-08 16:46:00,1.6665,1.6665,1.66645,1.6665,353500006.0
2007-10-08 16:47:00,1.6665,1.6665,1.6665,1.6665,777800014.0
2007-10-08 16:48:00,1.6665,1.6665,1.6665,1.6665,1399500040.0
2007-10-08 16:49:00,1.6665,1.6665,1.66635,1.6664,461700004.0
2007-10-08 16:50:00,1.6664,1.6665,1.6664,1.6665,537999992.0
2007-10-08 16:51:00,1.6663,1.6664,1.6663,1.6664,2006300010.0
2007-10-08 16:52:00,1.6665,1.6666,1.6665,1.6665,2006300010.0
2007-10-08 16:53:00,1.6665,1.6665,1.66645,1.66645,1762200011.0
2007-10-08 16:54:00,1.6665,1.6665,1.66645,1.6665,1093900001.0
2007-10-08 16:55:00,1.6665,1.6665,1.6664,1.6665,1127399991.0
2007-10-08 16:56:00,1.6665,1.6665,1.66635,1.6664,1400699996.0
2007-10-08 16:57:00,1.6664,1.6665,1.6663,1.6663,1549900009.0
2007-10-08 16:58:00,1.6662,1.6664,1.6662,1.6664,315999993.0
2007-10-08 16:59:00,1.6663,1.6663,1.6657,1.6657,315999993.0
2007-10-08 17:00:00,1.6658,1.6659,1.6657,1.6658,315999993.0
2007-10-08 17:01:00,1.6657,1.6658,1.6657,1.6657,315999993.0
2007-10-08 17:02:00,1.6659,1.6659,1.6656,1.6656,315999993.0
2007-10-08 17:03:00,1.6657,1.6657,1.6656,1.6657,315999993.0
2007-10-08 17:04:00,1.6655,1.6656,1.6655,1.6655,1815899998.0
2007-10-08 17:05:00,1.6656,1.6658,1.66555,1.6658,1815899998.0
2007-10-08 17:06:00,1.6657,1.6658,1.6656,1.6656,1482000023.0
2007-10-08 17:07:00,1.6656,1.6658,1.6656,1.6657,1482000023.0
2007-10-08 17:08:00,1.6658,1.6658,1.6657,1.6658,999599987.0
2007-10-08 17:09:00,1.6658,1.6658,1.66565,1.66565,999599987.0
2007-10-08 17:10:00,1.6658,1.6659,1.66565,1.66565,1043399994.0
2007-10-08 17:11:00,1.66565,1.6659,1.66565,1.6657,1801299984.0
2007-10-08 17:12:00,1.6656,1.6657,1.6655,1.6656,1334200006.0
2007-10-08 17:13:00,1.6657,1.6657,1.66555,1.66555,1334200006.0
2007-10-08 17:14:00,1.6656,1.6657,1.66555,1.6657,1947099961.0
2007-10-08 17:15:00,1.6657,1.6658,1.66565,1.66565,372099996.0
2007-10-08 17:16:00,1.6656,1.6657,1.6654,1.6657,1756800023.0
2007-10-08 17:17:00,1.6658,1.6659,1.6657,1.6658,1756800023.0
2007-10-08 17:18:00,1.6658,1.66595,1.6658,1.66585,1756800023.0
2007-10-08 17:19:00,1.6659,1.6659,1.66575,1.6659,1593500000.0
2007-10-08 17:20:00,1.6659,1.6659,1.6657,1.6657,1544200012.0
2007-10-08 17:21:00,1.6656,1.6657,1.6655,1.6656,757100003.0
2007-10-08 17:22:00,1.6657,1.6657,1.66565,1.6657,757100003.0
2007-10-08 17:23:00,1.66565,1.6657,1.66565,1.6657,307600000.0
2007-10-08 17:24:00,1.6657,1.6657,1.6655,1.6655,2073099990.0
2007-10-08 17:25:00,1.6655,1.6657,1.6655,1.6655,1012500007.0
2007-10-08 17:26:00,1.6655,1.6656,1.6655,1.66555,786599998.0
2007-10-08 17:27:00,1.6656,1.6658,1.6656,1.6657,629600003.0
2007-10-08 17:28:00,1.6657,1.6658,1.66555,1.66565,967599991.0
2007-10-08 17:29:00,1.6657,1.6659,1.66565,1.66565,861500000.0
2007-10-08 17:30:00,1.6657,1.66585,1.66565,1.6658,931999994.0
2007-10-08 17:31:00,1.6658,1.66605,1.6657,1.666,2140199992.0
2007-10-08 17:32:00,1.666,1.666,1.666,1.666,148800000.0
2007-10-08 17:33:00,1.666,1.666,1.666,1.666,16000000.0
2007-10-08 17:34:00,1.666,1.6661,1.666,1.666,795399995.0
2007-10-08 17:35:00,1.666,1.6661,1.6658,1.6659,1415400011.0
2007-10-08 17:36:00,1.6659,1.666,1.6659,1.6659,751000006.0
2007-10-08 17:37:00,1.66595,1.6661,1.66595,1.666,453300001.0
2007-10-08 17:38:00,1.666,1.6661,1.66585,1.6659,1465399986.0
2007-10-08 17:39:00,1.6659,1.6659,1.66565,1.66565,786999995.0
2007-10-08 17:40:00,1.6657,1.6657,1.66545,1.6655,846000000.0
2007-10-08 17:41:00,1.66545,1.6658,1.66545,1.6657,1640199992.0
2007-10-08 17:42:00,1.6657,1.6657,1.6655,1.6655,1633300006.0
2007-10-08 17:43:00,1.6655,1.6656,1.66545,1.6655,1061799991.0
2007-10-08 17:44:00,1.6655,1.6655,1.6653,1.6653,1180799991.0
2007-10-08 17:45:00,1.6653,1.6653,1.6651,1.6652,278100000.0
2007-10-08 17:46:00,1.6652,1.6655,1.66515,1.6655,725799993.0
2007-10-08 17:47:00,1.6655,1.6655,1.6654,1.6654,654999999.0
2007-10-08 17:48:00,1.6654,1.6655,1.6654,1.6654,1710899988.0
2007-10-08 17:49:00,1.6654,1.6656,1.6653,1.6655,1139000002.0
2007-10-08 17:50:00,1.6655,1.6655,1.6653,1.66545,865799999.0
2007-10-08 17:51:00,1.66545,1.6655,1.6654,1.6655,331099999.0
2007-10-08 17:52:00,1.66555,1.66565,1.6655,1.6656,215800001.0
2007-10-08 17:53:00,1.6656,1.66565,1.6655,1.6655,574899998.0
2007-10-08 17:54:00,1.6654,1.6655,1.665,1.665,853799985.0
2007-10-08 17:55:00,1.6651,1.6652,1.665,1.665,853799985.0
2007-10-08 17:56:00,1.6651,1.6653,1.665,1.66525,853799985.0
2007-10-08 17:57:00,1.6654,1.6655,1.6653,1.6655,523299995.0
2007-10-08 17:58:00,1.6655,1.6655,1.66535,1.6655,523299995.0
2007-10-08 17:59:00,1.66545,1.66545,1.66535,1.6654,623799998.0
2007-10-08 18:00:00,1.6654,1.6654,1.66535,1.66535,127200000.0
2007-10-08 18:01:00,1.6654,1.6655,1.6654,1.66545,36700000.0
2007-10-08 18:02:00,1.6654,1.6654,1.66535,1.6654,359100002.0
2007-10-08 18:03:00,1.6654,1.6654,1.6653,1.6654,266000002.0
2007-10-08 18:04:00,1.6654,1.6654,1.66535,1.66535,65600000.0
2007-10-08 18:05:00,1.6654,1.6654,1.66535,1.6654,662200000.0
2007-10-08 18:06:00,1.6654,1.6656,1.6654,1.66555,883200004.0
2007-10-08 18:07:00,1.66555,1.6656,1.665,1.6651,1498699982.0
2007-10-08 18:08:00,1.6651,1.6651,1.6651,1.6651,312399994.0
2007-10-08 18:09:00,1.6651,1.6651,1.66485,1.66495,782200006.0
2007-10-08 18:10:00,1.66495,1.665,1.6649,1.665,333100002.0
2007-10-08 18:11:00,1.665,1.665,1.66485,1.6649,114299998.0
2007-10-08 18:12:00,1.6649,1.665,1.6649,1.665,15200000.0
2007-10-08 18:13:00,1.66495,1.66515,1.6649,1.6651,955999990.0
2007-10-08 18:14:00,1.6651,1.6652,1.665,1.665,657799988.0
2007-10-08 18:15:00,1.665,1.665,1.665,1.665,456999994.0
2007-10-08 18:16:00,1.665,1.665,1.665,1.665,51200000.0
2007-10-08 18:17:00,1.665,1.665,1.6649,1.66495,125400000.0
2007-10-08 18:18:00,1.66495,1.665,1.6649,1.6649,557500000.0
2007-10-08 18:19:00,1.6649,1.665,1.66485,1.66485,696100014.0
2007-10-08 18:20:00,1.66485,1.6649,1.6648,1.6649,376500011.0
2007-10-08 18:21:00,1.6649,1.6649,1.66415,1.6645,1559899988.0
2007-10-08 18:22:00,1.6645,1.6647,1.6645,1.6647,344199999.0
2007-10-08 18:23:00,1.6647,1.6647,1.6646,1.6647,498799999.0
2007-10-08 18:24:00,1.6647,1.6647,1.66455,1.6646,156699997.0
2007-10-08 18:25:00,1.6646,1.6646,1.6644,1.6644,862800001.0
2007-10-08 18:26:00,1.6644,1.6644,1.66435,1.66435,651100001.0
2007-10-08 18:27:00,1.66435,1.6646,1.66435,1.6645,829799997.0
2007-10-08 18:28:00,1.6645,1.6645,1.6644,1.6645,515799999.0
2007-10-08 18:29:00,1.6645,1.6647,1.66435,1.66455,650700001.0
2007-10-08 18:30:00,1.66455,1.66455,1.66445,1.6645,113600000.0
2007-10-08 18:31:00,1.6645,1.6645,1.6644,1.6644,231799998.0
2007-10-08 18:32:00,1.6644,1.6645,1.6643,1.6645,326500000.0
2007-10-08 18:33:00,1.6645,1.6645,1.66425,1.66435,963499985.0
2007-10-08 18:34:00,1.6644,1.6647,1.66435,1.6647,1225399998.0
2007-10-08 18:35:00,1.6647,1.6649,1.6647,1.66485,874000007.0
2007-10-08 18:36:00,1.66485,1.665,1.66485,1.66485,991200011.0
2007-10-08 18:37:00,1.6651,1.6653,1.6651,1.6653,554599999.0
2007-10-08 18:38:00,1.6653,1.6653,1.66525,1.6653,554599999.0
2007-10-08 18:39:00,1.6653,1.6653,1.6652,1.6653,860699997.0
2007-10-08 18:40:00,1.6652,1.6655,1.6651,1.6655,1398099994.0
2007-10-08 18:41:00,1.6658,1.6659,1.66565,1.6657,1398099994.0
2007-10-08 18:42:00,1.6657,1.6658,1.66555,1.6658,1011299989.0
2007-10-08 18:43:00,1.6658,1.6659,1.6657,1.66575,1386700008.0
2007-10-08 18:44:00,1.66575,1.6658,1.6655,1.6655,1346899999.0
2007-10-08 18:45:00,1.6655,1.6655,1.6654,1.6654,276000002.0
2007-10-08 18:46:00,1.6654,1.6654,1.6651,1.66525,303200001.0
2007-10-08 18:47:00,1.6653,1.6653,1.6652,1.6653,236800002.0
2007-10-08 18:48:00,1.6653,1.6654,1.6653,1.6654,330400000.0
2007-10-08 18:49:00,1.6654,1.6654,1.6654,1.6654,211700001.0
2007-10-08 18:50:00,1.6655,1.6655,1.6653,1.6653,655999999.0
2007-10-08 18:51:00,1.6653,1.6657,1.6653,1.6657,538999999.0
2007-10-08 18:52:00,1.6656,1.6657,1.6653,1.6655,859599996.0
2007-10-08 18:53:00,1.6655,1.6657,1.6655,1.6657,222099996.0
2007-10-08 18:54:00,1.6657,1.66585,1.66565,1.6657,438699997.0
2007-10-08 18:55:00,1.6657,1.6658,1.6657,1.6658,264900000.0
2007-10-08 18:56:00,1.6658,1.6658,1.6657,1.6657,135999997.0
2007-10-08 18:57:00,1.6657,1.66575,1.66555,1.6657,1067499987.0
2007-10-08 18:58:00,1.66565,1.6657,1.66555,1.66555,818399998.0
2007-10-08 18:59:00,1.6655,1.66565,1.66545,1.6656,1611399998.0
2007-10-08 19:00:00,1.6656,1.6657,1.66555,1.66555,267899995.0
2007-10-08 19:01:00,1.66555,1.66555,1.6655,1.6655,158900000.0
2007-10-08 19:02:00,1.6655,1.6655,1.6655,1.6655,117600000.0
2007-10-08 19:03:00,1.6655,1.6655,1.6655,1.6655,167199996.0
2007-10-08 19:04:00,1.66545,1.6655,1.6654,1.66545,213200001.0
2007-10-08 19:05:00,1.6655,1.6655,1.6654,1.6654,229600001.0
2007-10-08 19:06:00,1.6654,1.6654,1.6653,1.6653,430500000.0
2007-10-08 19:07:00,1.6653,1.6653,1.6653,1.6653,24000000.0
2007-10-08 19:08:00,1.6653,1.6653,1.6652,1.66525,105500000.0
2007-10-08 19:09:00,1.6653,1.6657,1.66525,1.6657,361800002.0
2007-10-08 19:10:00,1.6657,1.6659,1.6656,1.6659,741800005.0
2007-10-08 19:11:00,1.6659,1.666,1.6658,1.666,297600001.0
2007-10-08 19:12:00,1.666,1.6661,1.66595,1.6661,58100000.0
2007-10-08 19:13:00,1.666,1.66615,1.666,1.6661,234199998.0
2007-10-08 19:14:00,1.6662,1.6663,1.6662,1.6662,331600001.0
2007-10-08 19:15:00,1.6663,1.6663,1.6661,1.6663,951900001.0
2007-10-08 19:16:00,1.6663,1.6663,1.66625,1.66625,86400000.0
2007-10-08 19:17:00,1.66625,1.66625,1.6654,1.666,1473500018.0
2007-10-08 19:18:00,1.6661,1.6663,1.6661,1.66625,335300004.0
2007-10-08 19:19:00,1.6663,1.6663,1.6659,1.666,806099993.0
2007-10-08 19:20:00,1.666,1.6661,1.6658,1.6658,1020899999.0
2007-10-08 19:21:00,1.6658,1.6661,1.6658,1.66595,542400001.0
2007-10-08 19:22:00,1.666,1.666,1.66595,1.666,41100000.0
2007-10-08 19:23:00,1.6661,1.6661,1.66595,1.66595,152700000.0
2007-10-08 19:24:00,1.666,1.6661,1.66595,1.666,239400000.0
2007-10-08 19:25:00,1.6661,1.6661,1.66595,1.666,212999999.0
2007-10-08 19:26:00,1.66605,1.6661,1.66605,1.6661,16000000.0
2007-10-08 19:27:00,1.6661,1.6661,1.666,1.66605,97599998.0
2007-10-08 19:28:00,1.6661,1.66615,1.66605,1.66605,176000000.0
2007-10-08 19:29:00,1.66605,1.66615,1.666,1.6661,331800000.0
2007-10-08 19:30:00,1.6661,1.6662,1.66605,1.6661,160799998.0
2007-10-08 19:31:00,1.66615,1.66615,1.6661,1.6661,58400000.0
2007-10-08 19:32:00,1.6661,1.66615,1.6661,1.66615,45300000.0
2007-10-08 19:33:00,1.66615,1.66615,1.66605,1.66615,73500000.0
2007-10-08 19:34:00,1.6661,1.6662,1.6661,1.6662,83100000.0
2007-10-08 19:35:00,1.6662,1.6665,1.6662,1.6665,74800000.0
2007-10-08 19:36:00,1.6665,1.6666,1.6665,1.6665,40800000.0
2007-10-08 19:37:00,1.66645,1.6665,1.66645,1.6665,24000000.0
2007-10-08 19:38:00,1.6666,1.6666,1.6663,1.6665,150899997.0
2007-10-08 19:39:00,1.6665,1.6665,1.66645,1.6665,9400000.0
2007-10-08 19:40:00,1.6665,1.6665,1.6664,1.6665,70400000.0
2007-10-08 19:41:00,1.6665,1.6665,1.6665,1.6665,1600000.0
2007-10-08 19:42:00,1.6665,1.6665,1.6664,1.6664,181500000.0
2007-10-08 19:43:00,1.6664,1.6665,1.6663,1.6665,262600000.0
2007-10-08 19:44:00,1.6664,1.6665,1.6663,1.6664,570800000.0
2007-10-08 19:45:00,1.6664,1.6665,1.6663,1.6664,336800000.0
2007-10-08 19:46:00,1.6664,1.6665,1.6663,1.6664,322700003.0
2007-10-08 19:47:00,1.6664,1.6664,1.6664,1.6664,40000000.0
2007-10-08 19:48:00,1.6664,1.6665,1.66635,1.6665,51400000.0
2007-10-08 19:49:00,1.6664,1.6664,1.6664,1.6664,103200000.0
2007-10-08 19:50:00,1.6664,1.6665,1.6664,1.6664,286999999.0
2007-10-08 19:51:00,1.6664,1.6665,1.6664,1.66645,39800000.0
2007-10-08 19:52:00,1.6665,1.6665,1.6664,1.6665,219199996.0
2007-10-08 19:53:00,1.6665,1.6665,1.6665,1.6665,63600000.0
2007-10-08 19:54:00,1.6665,1.6665,1.6664,1.6664,264399998.0
2007-10-08 19:55:00,1.66645,1.6665,1.66635,1.66635,778400000.0
2007-10-08 19:56:00,1.6665,1.6666,1.6664,1.6665,383300002.0
2007-10-08 19:57:00,1.6665,1.6665,1.6663,1.6663,476499989.0
2007-10-08 19:58:00,1.6663,1.6663,1.6663,1.6663,233200000.0
2007-10-08 19:59:00,1.6663,1.6666,1.6663,1.6664,858399997.0
2007-10-08 20:00:00,1.6664,1.6665,1.6664,1.6664,385000000.0
2007-10-08 20:01:00,1.6664,1.6664,1.66635,1.6664,44899999.0
2007-10-08 20:02:00,1.6664,1.6664,1.6663,1.6663,229599999.0
2007-10-08 20:03:00,1.6663,1.6663,1.66625,1.6663,124100000.0
2007-10-08 20:04:00,1.6663,1.6663,1.6663,1.6663,127200000.0
2007-10-08 20:05:00,1.6663,1.6663,1.6663,1.6663,212000000.0
2007-10-08 20:06:00,1.6663,1.6663,1.66625,1.6663,24800000.0
2007-10-08 20:07:00,1.66625,1.6663,1.66625,1.6663,44800000.0
2007-10-08 20:08:00,1.6663,1.6663,1.66615,1.6663,780199998.0
2007-10-08 20:09:00,1.6663,1.6663,1.6662,1.6663,366000001.0
2007-10-08 20:10:00,1.6663,1.6664,1.66625,1.66625,130199998.0
2007-10-08 20:11:00,1.6663,1.66635,1.66625,1.6663,390300004.0
2007-10-08 20:12:00,1.6663,1.6664,1.6663,1.66635,161300002.0
2007-10-08 20:13:00,1.66635,1.66635,1.66625,1.66625,258400002.0
2007-10-08 20:14:00,1.66625,1.6663,1.6662,1.6663,311700000.0
2007-10-08 20:15:00,1.6663,1.6663,1.6662,1.66625,123100000.0
2007-10-08 20:16:00,1.66625,1.6663,1.6662,1.66625,148400000.0
2007-10-08 20:17:00,1.66625,1.6663,1.66625,1.66625,58400000.0
2007-10-08 20:18:00,1.66625,1.6663,1.6662,1.6663,50800000.0
2007-10-08 20:19:00,1.6663,1.6663,1.66625,1.6663,29600000.0
2007-10-08 20:20:00,1.6663,1.6663,1.66625,1.66625,11200000.0
2007-10-08 20:21:00,1.66625,1.6663,1.66625,1.6663,5600000.0
2007-10-08 20:22:00,1.66618,1.66618,1.66574,1.66578,1307300012.0
2007-10-08 20:23:00,1.6663,1.6663,1.6663,1.6663,7200000.0
2007-10-08 20:24:00,1.6663,1.6663,1.6663,1.6663,5600000.0
2007-10-08 20:25:00,1.6663,1.6663,1.6663,1.6663,13600000.0
2007-10-08 20:26:00,1.6663,1.66635,1.6663,1.66635,13600000.0
2007-10-08 20:27:00,1.6664,1.6664,1.6664,1.6664,12800000.0
2007-10-08 20:28:00,1.66595,1.66613,1.6659,1.6659,98699999.0
2007-10-08 20:29:00,1.66586,1.66625,1.66549,1.66625,280400000.0
2007-10-08 20:30:00,1.6664,1.66645,1.6664,1.66645,107900000.0
2007-10-08 20:31:00,1.66645,1.6665,1.66645,1.66645,84000000.0
2007-10-08 20:32:00,1.6664,1.66645,1.66635,1.66635,278500000.0
2007-10-08 20:33:00,1.66635,1.6664,1.66635,1.66635,67500000.0
2007-10-08 20:34:00,1.6664,1.6664,1.6664,1.6664,94400000.0
2007-10-08 20:35:00,1.6664,1.6665,1.6664,1.6665,210200001.0
2007-10-08 20:36:00,1.6665,1.66665,1.66645,1.66665,330599999.0
2007-10-08 20:37:00,1.6666,1.66665,1.66655,1.66665,190600000.0
2007-10-08 20:38:00,1.66665,1.6667,1.66655,1.6666,155400000.0
2007-10-08 20:39:00,1.6666,1.6666,1.66655,1.6666,77700000.0
2007-10-08 20:40:00,1.6666,1.6666,1.66655,1.6666,119200000.0
2007-10-08 20:41:00,1.6666,1.6666,1.6665,1.6665,206900000.0
2007-10-08 20:42:00,1.66625,1.66635,1.66617,1.66634,150899997.0
2007-10-08 20:43:00,1.6666,1.6666,1.66635,1.66635,410800004.0
2007-10-08 20:44:00,1.6664,1.6665,1.6664,1.6665,316599998.0
2007-10-08 20:45:00,1.6665,1.6665,1.6664,1.6664,229700003.0
2007-10-08 20:46:00,1.6664,1.6664,1.66635,1.66635,101600000.0
2007-10-08 20:47:00,1.66635,1.66635,1.66635,1.66635,2400000.0
2007-10-08 20:48:00,1.6664,1.6664,1.66625,1.6663,134300000.0
2007-10-08 20:49:00,1.6663,1.6663,1.66625,1.6663,261600000.0
2007-10-08 20:50:00,1.6663,1.6663,1.6663,1.6663,98500000.0
2007-10-08 20:51:00,1.66625,1.6663,1.6662,1.6663,338500004.0
2007-10-08 20:52:00,1.6663,1.66635,1.6663,1.66635,532000000.0
2007-10-08 20:53:00,1.66635,1.6664,1.6663,1.6663,269599996.0
2007-10-08 20:54:00,1.66589,1.66611,1.66573,1.66589,490500008.0
2007-10-08 20:55:00,1.6663,1.6663,1.6663,1.6663,90400000.0
2007-10-08 20:56:00,1.6663,1.6663,1.6662,1.6662,241099996.0
2007-10-08 20:57:00,1.6662,1.6662,1.6661,1.66615,224600000.0
2007-10-08 20:58:00,1.66615,1.6662,1.6661,1.66615,178000000.0
2007-10-08 20:59:00,1.6662,1.6662,1.66595,1.66595,414700002.0
2007-10-08 21:00:00,1.666,1.666,1.6659,1.6659,207700000.0
2007-10-08 21:01:00,1.6659,1.6661,1.6658,1.6661,436099996.0
2007-10-08 21:02:00,1.66605,1.6661,1.66605,1.66605,19600000.0
2007-10-08 21:03:00,1.666,1.6661,1.666,1.6661,41100000.0
2007-10-08 21:04:00,1.6661,1.6661,1.66605,1.6661,60000000.0
2007-10-08 21:05:00,1.6661,1.6661,1.66605,1.6661,35500000.0
2007-10-08 21:06:00,1.6661,1.66615,1.66605,1.6661,109799999.0
2007-10-08 21:07:00,1.66615,1.66615,1.6661,1.6661,55500000.0
2007-10-08 21:08:00,1.6661,1.6661,1.6661,1.6661,27000000.0
2007-10-08 21:09:00,1.66585,1.66587,1.66563,1.66587,1973499978.0
2007-10-08 21:10:00,1.66605,1.6661,1.666,1.66605,60000000.0
2007-10-08 21:11:00,1.66605,1.66605,1.6659,1.66595,98300001.0
2007-10-08 21:12:00,1.66595,1.66615,1.66595,1.66615,338199998.0
2007-10-08 21:13:00,1.66615,1.66655,1.6661,1.66615,509100001.0
2007-10-08 21:14:00,1.6661,1.6661,1.666,1.666,372700008.0
2007-10-08 21:15:00,1.666,1.666,1.666,1.666,79200000.0
2007-10-08 21:16:00,1.666,1.666,1.666,1.666,19800000.0
2007-10-08 21:17:00,1.66595,1.66595,1.66595,1.66595,6400000.0
2007-10-08 21:18:00,1.666,1.666,1.666,1.666,7200000.0
2007-10-08 21:19:00,1.66572,1.66581,1.66568,1.66571,959100004.0
2007-10-08 21:20:00,1.66595,1.66595,1.66595,1.66595,6400000.0
2007-10-08 21:21:00,1.66595,1.666,1.6659,1.666,247000002.0
2007-10-08 21:22:00,1.666,1.666,1.6658,1.6658,220900002.0
2007-10-08 21:23:00,1.6658,1.6659,1.6658,1.6659,91599999.0
2007-10-08 21:24:00,1.6659,1.6659,1.6659,1.6659,9600000.0
2007-10-08 21:25:00,1.66595,1.66595,1.66595,1.66595,2400000.0
2007-10-08 21:26:00,1.66595,1.66595,1.66575,1.66575,149600000.0
2007-10-08 21:27:00,1.6658,1.6659,1.6658,1.6659,127300000.0
2007-10-08 21:28:00,1.66555,1.66581,1.66554,1.66563,1792300007.0
2007-10-08 21:29:00,1.6659,1.6659,1.6659,1.6659,4800000.0
2007-10-08 21:30:00,1.6659,1.6659,1.6659,1.6659,11200000.0
2007-10-08 21:31:00,1.6659,1.6659,1.6659,1.6659,1600000.0
2007-10-08 21:32:00,1.6659,1.6659,1.6659,1.6659,1600000.0
2007-10-08 21:33:00,1.66565,1.66565,1.66552,1.66565,1701700021.0
2007-10-08 21:34:00,1.6659,1.6659,1.6659,1.6659,9600000.0
2007-10-08 21:35:00,1.6659,1.6659,1.6659,1.6659,52000000.0
2007-10-08 21:36:00,1.6659,1.6659,1.6659,1.6659,87200000.0
2007-10-08 21:37:00,1.6659,1.666,1.66585,1.6659,81400000.0
2007-10-08 21:38:00,1.6659,1.6661,1.6659,1.66605,173500001.0
2007-10-08 21:39:00,1.66605,1.6661,1.666,1.6661,28200000.0
2007-10-08 21:40:00,1.6661,1.66615,1.66605,1.6661,52600000.0
2007-10-08 21:41:00,1.66595,1.66601,1.6652,1.66601,1064000002.0
2007-10-08 21:42:00,1.6661,1.6661,1.666,1.66605,101699998.0
2007-10-08 21:43:00,1.66605,1.6661,1.66605,1.6661,24800000.0
2007-10-08 21:44:00,1.6661,1.6661,1.6661,1.6661,5200000.0
2007-10-08 21:45:00,1.66605,1.6661,1.66605,1.6661,1500000.0
2007-10-08 21:46:00,1.6661,1.6661,1.666,1.66605,245300007.0
2007-10-08 21:47:00,1.6661,1.6661,1.6661,1.6661,2100000.0
2007-10-08 21:48:00,1.6661,1.6661,1.666,1.666,55600000.0
2007-10-08 21:49:00,1.6661,1.6661,1.666,1.666,17700000.0
2007-10-08 21:50:00,1.666,1.6661,1.666,1.666,44700000.0
2007-10-08 21:51:00,1.666,1.6661,1.666,1.6661,3000000.0
2007-10-08 21:52:00,1.6661,1.6661,1.6661,1.6661,44300000.0
2007-10-08 21:53:00,1.6661,1.6662,1.6661,1.6661,97200000.0
2007-10-08 21:54:00,1.6661,1.6661,1.6661,1.6661,30000000.0
2007-10-08 21:55:00,1.6661,1.6662,1.6661,1.6661,121900000.0
2007-10-08 21:56:00,1.6661,1.6661,1.6661,1.6661,9300000.0
2007-10-08 21:57:00,1.6661,1.6662,1.6661,1.6662,12500000.0
2007-10-08 21:58:00,1.6662,1.6662,1.66615,1.6662,7900000.0
2007-10-08 21:59:00,1.6662,1.6662,1.666,1.666,139600000.0
2007-10-08 22:00:00,1.6661,1.6662,1.6661,1.6662,34600000.0
2007-10-08 22:01:00,1.6661,1.6662,1.6661,1.6662,10900000.0
2007-10-08 22:02:00,1.66573,1.66602,1.66562,1.66582,1232599996.0
2007-10-08 22:03:00,1.6662,1.6662,1.6661,1.6661,31200000.0
2007-10-08 22:04:00,1.6661,1.6663,1.666,1.6661,84100001.0
2007-10-08 22:05:00,1.6661,1.6661,1.6661,1.6661,2200000.0
2007-10-08 22:06:00,1.6661,1.6662,1.6661,1.66615,62600000.0
2007-10-08 22:07:00,1.66615,1.66635,1.6661,1.6662,405599998.0
2007-10-08 22:08:00,1.6663,1.6665,1.6663,1.66645,556499996.0
2007-10-08 22:09:00,1.6665,1.6665,1.66645,1.66645,27700000.0
2007-10-08 22:10:00,1.6665,1.6665,1.6664,1.6664,23200000.0
2007-10-08 22:11:00,1.6664,1.6664,1.6664,1.6664,149599999.0
2007-10-08 22:12:00,1.66645,1.66665,1.66645,1.66665,28000000.0
2007-10-08 22:13:00,1.66665,1.66665,1.6665,1.6665,15200000.0
2007-10-08 22:14:00,1.6665,1.6665,1.6665,1.6665,5600000.0
2007-10-08 22:15:00,1.6665,1.6665,1.66645,1.66645,15200000.0
2007-10-08 22:16:00,1.6665,1.6666,1.6665,1.6665,25600000.0
2007-10-08 22:17:00,1.6665,1.6665,1.6665,1.6665,19200000.0
2007-10-08 22:18:00,1.6665,1.6665,1.6665,1.6665,19200000.0
2007-10-08 22:19:00,1.6665,1.6665,1.66645,1.6665,17600000.0
2007-10-08 22:20:00,1.6665,1.6665,1.6665,1.6665,36000000.0
2007-10-08 22:21:00,1.6666,1.6666,1.6665,1.6665,20600000.0
2007-10-08 22:22:00,1.6666,1.66665,1.6666,1.6666,32000000.0
2007-10-08 22:23:00,1.66655,1.66655,1.6665,1.6665,24000000.0
2007-10-08 22:24:00,1.6665,1.6666,1.6665,1.6665,71500000.0
2007-10-08 22:25:00,1.6665,1.6665,1.66645,1.6665,12300000.0
2007-10-08 22:26:00,1.6665,1.6665,1.6665,1.6665,28800000.0
2007-10-08 22:27:00,1.6665,1.6665,1.66645,1.6665,37100000.0
2007-10-08 22:28:00,1.6665,1.6666,1.6665,1.66655,75400000.0
2007-10-08 22:29:00,1.66655,1.66655,1.6665,1.6665,26400000.0
2007-10-08 22:30:00,1.6666,1.6666,1.6665,1.6665,12700000.0
2007-10-08 22:31:00,1.66655,1.66655,1.6665,1.6665,13400000.0
2007-10-08 22:32:00,1.6664,1.6665,1.6664,1.6665,544299997.0
2007-10-08 22:33:00,1.66655,1.66655,1.66635,1.6665,603799999.0
2007-10-08 22:34:00,1.6665,1.6666,1.6665,1.6666,182200002.0
2007-10-08 22:35:00,1.6666,1.6667,1.6666,1.6667,40800000.0
2007-10-08 22:36:00,1.6667,1.6667,1.6666,1.6666,87700000.0
2007-10-08 22:37:00,1.66675,1.66675,1.6666,1.6666,33600000.0
2007-10-08 22:38:00,1.6666,1.6667,1.6666,1.6666,131699998.0
2007-10-08 22:39:00,1.6666,1.6667,1.6666,1.6666,44800000.0
2007-10-08 22:40:00,1.6666,1.6666,1.6666,1.6666,23200000.0
2007-10-08 22:41:00,1.6666,1.66665,1.6666,1.66665,44800000.0
2007-10-08 22:42:00,1.66665,1.66665,1.6666,1.6666,59600000.0
2007-10-08 22:43:00,1.6666,1.66665,1.6666,1.6666,39200000.0
2007-10-08 22:44:00,1.6666,1.6666,1.6666,1.6666,53200000.0
2007-10-08 22:45:00,1.6666,1.6666,1.6666,1.6666,19200000.0
2007-10-08 22:46:00,1.6666,1.6666,1.6666,1.6666,11200000.0
2007-10-08 22:47:00,1.6666,1.6666,1.6666,1.6666,16800000.0
2007-10-08 22:48:00,1.6666,1.6666,1.6665,1.6666,70000001.0
2007-10-08 22:49:00,1.6666,1.6666,1.6666,1.6666,38400000.0
2007-10-08 22:50:00,1.6666,1.6666,1.6666,1.6666,16000000.0
2007-10-08 22:51:00,1.6667,1.6667,1.6666,1.6666,24000000.0
2007-10-08 22:52:00,1.6666,1.6666,1.6665,1.6666,118799999.0
2007-10-08 22:53:00,1.6666,1.6666,1.6666,1.6666,40000000.0
2007-10-08 22:54:00,1.6666,1.6666,1.6666,1.6666,117800000.0
2007-10-08 22:55:00,1.6666,1.6666,1.6666,1.6666,203500003.0
2007-10-08 22:56:00,1.6666,1.6668,1.6666,1.6668,95700002.0
2007-10-08 22:57:00,1.6668,1.6668,1.6667,1.6667,76800000.0
2007-10-08 22:58:00,1.6667,1.6667,1.6665,1.6665,390899998.0
2007-10-08 22:59:00,1.6665,1.6666,1.6664,1.6666,514300003.0
2007-10-08 23:00:00,1.6666,1.6666,1.6665,1.6666,171300000.0
2007-10-08 23:01:00,1.6666,1.6668,1.6666,1.6667,119600000.0
2007-10-08 23:02:00,1.6667,1.667,1.6665,1.6665,743600000.0
2007-10-08 23:03:00,1.6666,1.6666,1.6665,1.6665,176000000.0
2007-10-08 23:04:00,1.6665,1.6667,1.6665,1.6666,262600001.0
2007-10-08 23:05:00,1.6666,1.6668,1.6666,1.6668,316499998.0
2007-10-08 23:06:00,1.6667,1.6669,1.6667,1.6669,122900000.0
2007-10-08 23:07:00,1.6669,1.6669,1.6669,1.6669,12800000.0
2007-10-08 23:08:00,1.6669,1.6669,1.6667,1.6667,598300007.0
2007-10-08 23:09:00,1.6667,1.6667,1.6667,1.6667,73400002.0
2007-10-08 23:10:00,1.6667,1.6669,1.6667,1.6669,79100000.0
2007-10-08 23:11:00,1.6668,1.6669,1.6667,1.6667,146500001.0
2007-10-08 23:12:00,1.6666,1.6666,1.6666,1.6666,37500000.0
2007-10-08 23:13:00,1.6668,1.6668,1.6668,1.6668,11200000.0
2007-10-08 23:14:00,1.6668,1.6668,1.6667,1.6667,42300001.0
2007-10-08 23:15:00,1.6668,1.6668,1.6667,1.6668,172300004.0
2007-10-08 23:16:00,1.6668,1.6668,1.6668,1.6668,32000000.0
2007-10-08 23:17:00,1.6668,1.6669,1.6668,1.6668,28800000.0
2007-10-08 23:18:00,1.6668,1.6668,1.6668,1.6668,1600000.0
2007-10-08 23:19:00,1.6668,1.6668,1.6666,1.6666,1033399989.0
2007-10-08 23:20:00,1.6667,1.6667,1.6665,1.6667,601500001.0
2007-10-08 23:21:00,1.66628,1.66651,1.66628,1.66651,94099999.0
2007-10-08 23:22:00,1.6667,1.6667,1.66655,1.66655,112599996.0
2007-10-08 23:23:00,1.6666,1.6666,1.66655,1.6666,122699998.0
2007-10-08 23:24:00,1.6666,1.6666,1.6665,1.6665,81500001.0
2007-10-08 23:25:00,1.6666,1.6667,1.6666,1.6667,20800000.0
2007-10-08 23:26:00,1.6666,1.6666,1.6665,1.6665,67100000.0
2007-10-08 23:27:00,1.6666,1.6666,1.6666,1.6666,11200000.0
2007-10-08 23:28:00,1.6666,1.6666,1.6666,1.6666,16900000.0
2007-10-08 23:29:00,1.6666,1.66665,1.6666,1.66665,120300000.0
2007-10-08 23:30:00,1.6666,1.66665,1.6666,1.6666,8000000.0
2007-10-08 23:31:00,1.6666,1.6667,1.6666,1.6667,8000000.0
2007-10-08 23:32:00,1.6667,1.6668,1.6666,1.6668,53500000.0
2007-10-08 23:33:00,1.6667,1.66675,1.6666,1.6666,113699999.0
2007-10-08 23:34:00,1.66655,1.6666,1.66655,1.6666,12800000.0
2007-10-08 23:35:00,1.6666,1.66675,1.6666,1.66675,48700001.0
2007-10-08 23:36:00,1.66675,1.66675,1.6666,1.6666,73500001.0
2007-10-08 23:37:00,1.6666,1.6667,1.6666,1.66665,103300002.0
2007-10-08 23:38:00,1.66665,1.6667,1.66665,1.6667,27200000.0
2007-10-08 23:39:00,1.6667,1.6667,1.6667,1.6667,29600000.0
2007-10-08 23:40:00,1.6667,1.6667,1.6665,1.6666,378000004.0
2007-10-08 23:41:00,1.6665,1.6666,1.6665,1.6666,101100002.0
2007-10-08 23:42:00,1.6666,1.6666,1.6664,1.6665,238899998.0
2007-10-08 23:43:00,1.6665,1.6665,1.6664,1.6664,56700001.0
2007-10-08 23:44:00,1.6664,1.6665,1.6664,1.6665,63000001.0
2007-10-08 23:45:00,1.6665,1.6665,1.6664,1.6665,166299998.0
2007-10-08 23:46:00,1.6665,1.6665,1.6665,1.6665,10400000.0
2007-10-08 23:47:00,1.6665,1.6665,1.6663,1.6663,230499998.0
2007-10-08 23:48:00,1.6663,1.6663,1.666,1.666,505099999.0
2007-10-08 23:49:00,1.666,1.6661,1.666,1.6661,294700000.0
2007-10-08 23:50:00,1.6662,1.6663,1.6662,1.6663,249700003.0
2007-10-08 23:51:00,1.6664,1.6665,1.6663,1.6665,170799999.0
2007-10-08 23:52:00,1.6665,1.6665,1.6664,1.6665,75500003.0
2007-10-08 23:53:00,1.6665,1.6665,1.6664,1.6664,223499995.0
2007-10-08 23:54:00,1.6664,1.66645,1.6664,1.66645,37600000.0
2007-10-08 23:55:00,1.66645,1.66645,1.6664,1.6664,8000000.0
2007-10-08 23:56:00,1.6664,1.6664,1.6664,1.6664,10400000.0
2007-10-08 23:57:00,1.6664,1.6664,1.6664,1.6664,9600000.0
2007-10-08 23:58:00,1.6664,1.66645,1.6663,1.66645,92600002.0
2007-10-08 23:59:00,1.66645,1.6665,1.66645,1.6665,30400000.0
2007-10-09 00:00:00,1.6665,1.6665,1.6665,1.6665,36000000.0
2007-10-09 00:01:00,1.6665,1.6665,1.6664,1.6664,89800000.0
2007-10-09 00:02:00,1.6665,1.6665,1.6665,1.6665,8800000.0
2007-10-09 00:03:00,1.6665,1.6665,1.6665,1.6665,43200000.0
2007-10-09 00:04:00,1.6665,1.6665,1.6664,1.6664,41499999.0
2007-10-09 00:05:00,1.6665,1.6665,1.6665,1.6665,21600000.0
2007-10-09 00:06:00,1.6665,1.6665,1.6665,1.6665,31200000.0
2007-10-09 00:07:00,1.6665,1.6665,1.6665,1.6665,41600000.0
2007-10-09 00:08:00,1.6665,1.6665,1.6665,1.6665,12000000.0
2007-10-09 00:09:00,1.6665,1.6665,1.6665,1.6665,11200000.0
2007-10-09 00:10:00,1.6665,1.6665,1.6665,1.6665,44800000.0
2007-10-09 00:11:00,1.6665,1.6665,1.66645,1.6665,29600000.0
2007-10-09 00:12:00,1.6665,1.6665,1.6665,1.6665,8800000.0
2007-10-09 00:13:00,1.6665,1.6665,1.6664,1.6665,108899998.0
2007-10-09 00:14:00,1.6665,1.6665,1.66635,1.66635,233999999.0
2007-10-09 00:15:00,1.6663,1.66645,1.6662,1.66625,329400001.0
2007-10-09 00:16:00,1.6663,1.66635,1.6662,1.66635,335699999.0
2007-10-09 00:17:00,1.66635,1.66635,1.66625,1.6663,366600000.0
2007-10-09 00:18:00,1.6663,1.6663,1.66625,1.6663,315299997.0
2007-10-09 00:19:00,1.6663,1.6663,1.66625,1.66625,533799999.0
2007-10-09 00:20:00,1.66625,1.6663,1.66625,1.6663,93600000.0
2007-10-09 00:21:00,1.6663,1.6663,1.66625,1.6663,29600000.0
2007-10-09 00:22:00,1.6663,1.6663,1.6662,1.66625,194299994.0
2007-10-09 00:23:00,1.6663,1.66635,1.6663,1.66635,12000000.0
2007-10-09 00:24:00,1.66635,1.66635,1.6663,1.6663,46400000.0
2007-10-09 00:25:00,1.66617,1.66623,1.66607,1.66623,29400000.0
2007-10-09 00:26:00,1.6663,1.66635,1.6663,1.6663,35400000.0
2007-10-09 00:27:00,1.6664,1.6664,1.6663,1.6663,77400001.0
2007-10-09 00:28:00,1.6664,1.6664,1.6664,1.6664,51200000.0
2007-10-09 00:29:00,1.6664,1.6664,1.6663,1.6664,76900001.0
2007-10-09 00:30:00,1.6664,1.6664,1.6664,1.6664,68000000.0
2007-10-09 00:31:00,1.6664,1.6664,1.6663,1.6664,81499997.0
2007-10-09 00:32:00,1.6664,1.6664,1.66625,1.6663,333900000.0
2007-10-09 00:33:00,1.6663,1.6665,1.6663,1.6665,194400000.0
2007-10-09 00:34:00,1.6665,1.6665,1.6665,1.6665,133600000.0
2007-10-09 00:35:00,1.6665,1.6666,1.6664,1.6664,458400006.0
2007-10-09 00:36:00,1.6664,1.6665,1.6662,1.6662,998500024.0
2007-10-09 00:37:00,1.6662,1.6664,1.6662,1.6663,890899980.0
2007-10-09 00:38:00,1.6662,1.6663,1.6662,1.6662,363099991.0
2007-10-09 00:39:00,1.6662,1.6663,1.6662,1.6663,463600014.0
2007-10-09 00:40:00,1.6663,1.6664,1.6663,1.6663,63200000.0
2007-10-09 00:41:00,1.6663,1.6663,1.6663,1.6663,16800000.0
2007-10-09 00:42:00,1.6663,1.6663,1.6663,1.6663,5600000.0
2007-10-09 00:43:00,1.6663,1.6663,1.6662,1.6662,275500000.0
2007-10-09 00:44:00,1.6663,1.6663,1.6663,1.6663,11200000.0
2007-10-09 00:45:00,1.6663,1.6663,1.6663,1.6663,11200000.0
2007-10-09 00:46:00,1.66579,1.6661,1.66579,1.66607,1894099989.0
2007-10-09 00:47:00,1.6664,1.6664,1.6664,1.6664,1600000.0
2007-10-09 00:48:00,1.66604,1.66619,1.66567,1.66567,1201200006.0
2007-10-09 00:49:00,1.6663,1.6663,1.6663,1.6663,571099998.0
2007-10-09 00:50:00,1.6663,1.6663,1.6662,1.6662,892300012.0
2007-10-09 00:51:00,1.6662,1.6664,1.6662,1.6663,244700002.0
2007-10-09 00:52:00,1.6662,1.66635,1.66615,1.66635,529000003.0
2007-10-09 00:53:00,1.66635,1.66635,1.66635,1.66635,800000.0
2007-10-09 00:54:00,1.66635,1.66635,1.6663,1.6663,98900002.0
2007-10-09 00:55:00,1.66635,1.66635,1.66625,1.66625,6400000.0
2007-10-09 00:56:00,1.66625,1.66625,1.66625,1.66625,8800000.0
2007-10-09 00:57:00,1.66625,1.6664,1.66625,1.66625,708099994.0
2007-10-09 00:58:00,1.66625,1.66635,1.66625,1.66635,336999994.0
2007-10-09 00:59:00,1.6664,1.6664,1.66635,1.6664,25600000.0
2007-10-09 01:00:00,1.6664,1.6664,1.6664,1.6664,82400000.0
2007-10-09 01:01:00,1.6664,1.6664,1.6664,1.6664,36000000.0
2007-10-09 01:02:00,1.6664,1.6664,1.66625,1.6663,106400000.0
2007-10-09 01:03:00,1.6663,1.6665,1.66625,1.66645,128599999.0
2007-10-09 01:04:00,1.66645,1.6665,1.6663,1.6664,132500001.0
2007-10-09 01:05:00,1.6664,1.6664,1.66625,1.6663,478299994.0
2007-10-09 01:06:00,1.66625,1.6663,1.66625,1.6663,176800002.0
2007-10-09 01:07:00,1.6663,1.6663,1.6663,1.6663,93199996.0
2007-10-09 01:08:00,1.6663,1.6664,1.66625,1.6663,237799998.0
2007-10-09 01:09:00,1.6663,1.6663,1.66625,1.66625,46900000.0
2007-10-09 01:10:00,1.6663,1.66635,1.6663,1.66635,87200000.0
2007-10-09 01:11:00,1.66635,1.66635,1.6663,1.6663,79200000.0
2007-10-09 01:12:00,1.6663,1.66635,1.6663,1.6663,148299998.0
2007-10-09 01:13:00,1.66589,1.66606,1.6657,1.66606,510900000.0
2007-10-09 01:14:00,1.6664,1.6665,1.6664,1.6664,59100000.0
2007-10-09 01:15:00,1.6664,1.6664,1.66625,1.6663,225699999.0
2007-10-09 01:16:00,1.66576,1.66598,1.66576,1.6659,607899996.0
2007-10-09 01:17:00,1.6663,1.6663,1.6662,1.6662,366199999.0
2007-10-09 01:18:00,1.6662,1.6664,1.6662,1.6663,651600004.0
2007-10-09 01:19:00,1.66625,1.6663,1.66625,1.6663,73700000.0
2007-10-09 01:20:00,1.66625,1.6663,1.66625,1.6663,69600000.0
2007-10-09 01:21:00,1.6663,1.6663,1.66625,1.6663,52000000.0
2007-10-09 01:22:00,1.6663,1.6663,1.66625,1.66625,75200000.0
2007-10-09 01:23:00,1.66625,1.6663,1.6662,1.66625,154800000.0
2007-10-09 01:24:00,1.66625,1.6663,1.66625,1.6663,194599998.0
2007-10-09 01:25:00,1.6663,1.6663,1.66625,1.66625,77200000.0
2007-10-09 01:26:00,1.6663,1.6663,1.6662,1.66625,165500000.0
2007-10-09 01:27:00,1.6663,1.6663,1.6662,1.6662,571600006.0
2007-10-09 01:28:00,1.6663,1.6663,1.66625,1.6663,20800000.0
2007-10-09 01:29:00,1.6663,1.6663,1.66625,1.66625,73600000.0
2007-10-09 01:30:00,1.6663,1.6663,1.66625,1.6663,84000000.0
2007-10-09 01:31:00,1.6663,1.66635,1.6662,1.66625,247900000.0
2007-10-09 01:32:00,1.6663,1.6663,1.6663,1.6663,1600000.0
2007-10-09 01:33:00,1.6663,1.6663,1.6663,1.6663,1600000.0
2007-10-09 01:34:00,1.6663,1.6663,1.6662,1.6663,213600000.0
2007-10-09 01:35:00,1.6663,1.6663,1.6662,1.6662,258499995.0
2007-10-09 01:36:00,1.6663,1.6663,1.6662,1.6663,288700001.0
2007-10-09 01:37:00,1.66635,1.6664,1.66635,1.66635,14400000.0
2007-10-09 01:38:00,1.6664,1.6664,1.6663,1.6663,63900002.0
2007-10-09 01:39:00,1.6664,1.6664,1.66635,1.6664,19800000.0
2007-10-09 01:40:00,1.6664,1.6664,1.66635,1.66635,60800000.0
2007-10-09 01:41:00,1.66635,1.6664,1.66635,1.6664,70400000.0
2007-10-09 01:42:00,1.6664,1.6665,1.6664,1.6665,228799997.0
2007-10-09 01:43:00,1.6665,1.6665,1.6665,1.6665,12800000.0
2007-10-09 01:44:00,1.6665,1.6665,1.66635,1.66635,245499994.0
2007-10-09 01:45:00,1.6664,1.6664,1.6664,1.6664,174399999.0
2007-10-09 01:46:00,1.6664,1.6664,1.66635,1.66635,70399999.0
2007-10-09 01:47:00,1.66635,1.6664,1.66625,1.6664,514400000.0
2007-10-09 01:48:00,1.6664,1.6664,1.66635,1.6664,73199999.0
2007-10-09 01:49:00,1.66635,1.6664,1.66635,1.6664,293099997.0
2007-10-09 01:50:00,1.6664,1.6666,1.6664,1.6665,344100006.0
2007-10-09 01:51:00,1.6665,1.6665,1.66635,1.6664,551800000.0
2007-10-09 01:52:00,1.6664,1.6664,1.66635,1.6664,193600000.0
2007-10-09 01:53:00,1.6664,1.6665,1.66635,1.6664,373299996.0
2007-10-09 01:54:00,1.66635,1.6664,1.66635,1.6664,73599999.0
2007-10-09 01:55:00,1.6665,1.66655,1.66635,1.6664,435000008.0
2007-10-09 01:56:00,1.6664,1.6664,1.6664,1.6664,50400000.0
2007-10-09 01:57:00,1.6664,1.6665,1.6664,1.6664,187200000.0
2007-10-09 01:58:00,1.66635,1.6665,1.66635,1.6664,544800000.0
2007-10-09 01:59:00,1.6664,1.6664,1.6663,1.6664,233300000.0
2007-10-09 02:00:00,1.66635,1.6664,1.66635,1.6664,162700000.0
2007-10-09 02:01:00,1.6664,1.6664,1.6664,1.6664,26400000.0
2007-10-09 02:02:00,1.6664,1.66645,1.66635,1.6664,514200001.0
2007-10-09 02:03:00,1.6664,1.6664,1.6663,1.66635,173499997.0
2007-10-09 02:04:00,1.66635,1.66645,1.66635,1.66635,39000000.0
2007-10-09 02:05:00,1.6664,1.6664,1.66635,1.66635,24800000.0
2007-10-09 02:06:00,1.6664,1.66645,1.6663,1.6664,205200002.0
2007-10-09 02:07:00,1.6664,1.6664,1.6664,1.6664,12000000.0
2007-10-09 02:08:00,1.6664,1.6664,1.66635,1.6664,75900000.0
2007-10-09 02:09:00,1.66635,1.6665,1.66635,1.6664,79300000.0
2007-10-09 02:10:00,1.6664,1.6665,1.66635,1.6664,107899999.0
2007-10-09 02:11:00,1.6664,1.6664,1.66635,1.66635,49600000.0
2007-10-09 02:12:00,1.6664,1.6664,1.6664,1.6664,3200000.0
2007-10-09 02:13:00,1.6664,1.6664,1.6664,1.6664,3200000.0
2007-10-09 02:14:00,1.6663,1.6664,1.6663,1.6663,892799993.0
2007-10-09 02:15:00,1.66608,1.66619,1.66603,1.66603,41000000.0
2007-10-09 02:16:00,1.6663,1.6664,1.6663,1.6663,648100000.0
2007-10-09 02:17:00,1.6664,1.6664,1.66625,1.66625,1173899991.0
2007-10-09 02:18:00,1.6663,1.6663,1.6663,1.6663,512000000.0
2007-10-09 02:19:00,1.6663,1.6663,1.66625,1.6663,519000000.0
2007-10-09 02:20:00,1.6663,1.6663,1.6663,1.6663,17600000.0
2007-10-09 02:21:00,1.6663,1.6663,1.6663,1.6663,17600000.0
2007-10-09 02:22:00,1.6663,1.6663,1.66625,1.66625,148199999.0
2007-10-09 02:23:00,1.66625,1.6664,1.66625,1.6663,423199998.0
2007-10-09 02:24:00,1.6663,1.6663,1.66625,1.6663,404900003.0
2007-10-09 02:25:00,1.6663,1.6663,1.66625,1.6663,305700000.0
2007-10-09 02:26:00,1.6663,1.6664,1.66615,1.6663,594499993.0
2007-10-09 02:27:00,1.6663,1.6664,1.66625,1.6664,186400000.0
2007-10-09 02:28:00,1.6664,1.66645,1.6664,1.6664,131399999.0
2007-10-09 02:29:00,1.6664,1.6664,1.6664,1.6664,100000000.0
2007-10-09 02:30:00,1.6664,1.6665,1.6664,1.66645,59700000.0
2007-10-09 02:31:00,1.6665,1.6665,1.66635,1.6664,414400002.0
2007-10-09 02:32:00,1.6664,1.6664,1.66635,1.6664,863800000.0
2007-10-09 02:33:00,1.66635,1.6664,1.66595,1.66595,857399999.0
2007-10-09 02:34:00,1.66595,1.6662,1.66595,1.66615,786799993.0
2007-10-09 02:35:00,1.6661,1.6662,1.666,1.6661,876200000.0
2007-10-09 02:36:00,1.6661,1.6665,1.6661,1.6662,296100000.0
2007-10-09 02:37:00,1.6662,1.6663,1.6661,1.6661,308100000.0
2007-10-09 02:38:00,1.6661,1.6661,1.66595,1.666,256199998.0
2007-10-09 02:39:00,1.666,1.66615,1.6659,1.66615,774599995.0
2007-10-09 02:40:00,1.66615,1.6662,1.666,1.666,528900006.0
2007-10-09 02:41:00,1.6661,1.6661,1.6659,1.6659,287900000.0
2007-10-09 02:42:00,1.666,1.66635,1.66585,1.6659,1951599956.0
2007-10-09 02:43:00,1.666,1.66625,1.666,1.6662,766599993.0
2007-10-09 02:44:00,1.6662,1.6663,1.6661,1.6661,712599997.0
2007-10-09 02:45:00,1.66615,1.66635,1.6659,1.6662,691700000.0
2007-10-09 02:46:00,1.6662,1.6662,1.6661,1.6661,445700000.0
2007-10-09 02:47:00,1.6663,1.6663,1.666,1.666,699100001.0
2007-10-09 02:48:00,1.666,1.6662,1.666,1.66605,103699998.0
2007-10-09 02:49:00,1.66605,1.6661,1.66605,1.6661,29900000.0
2007-10-09 02:50:00,1.6661,1.6662,1.6661,1.6661,67900000.0
2007-10-09 02:51:00,1.6661,1.6661,1.66605,1.6661,118700000.0
2007-10-09 02:52:00,1.6661,1.6661,1.6659,1.6661,331200000.0
2007-10-09 02:53:00,1.66615,1.6662,1.66605,1.66605,148700000.0
2007-10-09 02:54:00,1.6661,1.6662,1.666,1.66605,312999998.0
2007-10-09 02:55:00,1.66605,1.6662,1.666,1.666,616900000.0
2007-10-09 02:56:00,1.666,1.66635,1.666,1.66605,315800001.0
2007-10-09 02:57:00,1.6661,1.6663,1.66595,1.666,255000000.0
2007-10-09 02:58:00,1.666,1.6662,1.666,1.6662,1621300000.0
2007-10-09 02:59:00,1.6662,1.66625,1.66605,1.6661,1963399987.0
2007-10-09 03:00:00,1.6662,1.6663,1.6661,1.6661,121300000.0
2007-10-09 03:01:00,1.6661,1.6661,1.666,1.666,448700000.0
2007-10-09 03:02:00,1.666,1.6661,1.666,1.666,646199998.0
2007-10-09 03:03:00,1.666,1.6663,1.666,1.6662,379900001.0
2007-10-09 03:04:00,1.6662,1.6663,1.66615,1.66615,242300000.0
2007-10-09 03:05:00,1.6662,1.6662,1.6661,1.6661,190300001.0
2007-10-09 03:06:00,1.6662,1.6662,1.6661,1.6662,67299999.0
2007-10-09 03:07:00,1.6662,1.6662,1.6662,1.6662,36000000.0
2007-10-09 03:08:00,1.6662,1.6663,1.66615,1.6662,485099991.0
2007-10-09 03:09:00,1.66615,1.66635,1.6661,1.6661,808199999.0
2007-10-09 03:10:00,1.6661,1.6662,1.6661,1.66615,429899992.0
2007-10-09 03:11:00,1.66615,1.6662,1.66535,1.66565,1289000001.0
2007-10-09 03:12:00,1.6657,1.6658,1.6655,1.6656,1826099982.0
2007-10-09 03:13:00,1.66565,1.66575,1.66555,1.66565,1826099982.0
2007-10-09 03:14:00,1.6657,1.66575,1.66555,1.6656,1317500017.0
2007-10-09 03:15:00,1.6656,1.6656,1.6655,1.6655,340999998.0
2007-10-09 03:16:00,1.6656,1.6657,1.66555,1.6656,340999998.0
2007-10-09 03:17:00,1.66555,1.6656,1.6654,1.6655,889900001.0
2007-10-09 03:18:00,1.6655,1.6655,1.6654,1.6655,415500000.0
2007-10-09 03:19:00,1.66555,1.6656,1.66535,1.66535,43900000.0
2007-10-09 03:20:00,1.6654,1.6655,1.66535,1.6654,303500000.0
2007-10-09 03:21:00,1.6654,1.6655,1.66535,1.6654,463399999.0
2007-10-09 03:22:00,1.6654,1.6654,1.6652,1.66525,476200003.0
2007-10-09 03:23:00,1.6653,1.6653,1.6651,1.6652,317700000.0
2007-10-09 03:24:00,1.6652,1.6653,1.66515,1.66525,221400000.0
2007-10-09 03:25:00,1.6653,1.6654,1.66525,1.6654,232700000.0
2007-10-09 03:26:00,1.6654,1.6655,1.66535,1.6655,86500000.0
2007-10-09 03:27:00,1.6655,1.6655,1.6653,1.6654,108800000.0
2007-10-09 03:28:00,1.6654,1.6655,1.66525,1.6654,242399998.0
2007-10-09 03:29:00,1.6653,1.6653,1.6653,1.6653,121200000.0
2007-10-09 03:30:00,1.6653,1.6657,1.6653,1.6654,532400003.0
2007-10-09 03:31:00,1.6655,1.6656,1.6653,1.6654,446000002.0
2007-10-09 03:32:00,1.6654,1.6655,1.6654,1.6654,216799999.0
2007-10-09 03:33:00,1.6653,1.6655,1.6653,1.6654,465899994.0
2007-10-09 03:34:00,1.6654,1.6655,1.6654,1.6655,26400000.0
2007-10-09 03:35:00,1.6655,1.6655,1.6653,1.6654,466900000.0
2007-10-09 03:36:00,1.6654,1.6654,1.6653,1.6654,578900000.0
2007-10-09 03:37:00,1.6654,1.6655,1.6653,1.6655,146199996.0
2007-10-09 03:38:00,1.6654,1.6655,1.6653,1.6653,312500004.0
2007-10-09 03:39:00,1.6654,1.6654,1.66525,1.66525,228299994.0
2007-10-09 03:40:00,1.66535,1.6654,1.66535,1.66535,47200000.0
2007-10-09 03:41:00,1.6654,1.6654,1.6654,1.6654,64000000.0
2007-10-09 03:42:00,1.6655,1.66555,1.6655,1.6655,133600000.0
2007-10-09 03:43:00,1.6655,1.6656,1.66545,1.6655,120000000.0
2007-10-09 03:44:00,1.6655,1.6656,1.66545,1.66555,114800000.0
2007-10-09 03:45:00,1.66555,1.66555,1.6655,1.66555,103199999.0
2007-10-09 03:46:00,1.66555,1.66555,1.6655,1.6655,48000000.0
2007-10-09 03:47:00,1.6655,1.6655,1.6655,1.6655,64000000.0
2007-10-09 03:48:00,1.6655,1.6656,1.66545,1.6656,92600000.0
2007-10-09 03:49:00,1.6656,1.6657,1.6656,1.66565,45600000.0
2007-10-09 03:50:00,1.66565,1.6658,1.66565,1.6658,26600000.0
2007-10-09 03:51:00,1.6657,1.6658,1.6656,1.6657,62200000.0
2007-10-09 03:52:00,1.66519,1.66553,1.66519,1.66544,172400002.0
2007-10-09 03:53:00,1.6657,1.6658,1.6657,1.6658,496800000.0
2007-10-09 03:54:00,1.6656,1.66567,1.66525,1.66556,280199998.0
2007-10-09 03:55:00,1.66575,1.66575,1.6657,1.6657,29600000.0
2007-10-09 03:56:00,1.6657,1.6657,1.66555,1.66555,619000009.0
2007-10-09 03:57:00,1.66555,1.66565,1.66555,1.6656,95500000.0
2007-10-09 03:58:00,1.6656,1.6657,1.6656,1.6657,59200000.0
2007-10-09 03:59:00,1.6657,1.6657,1.66555,1.6657,834299990.0
2007-10-09 04:00:00,1.6657,1.6657,1.66565,1.6657,17600000.0
2007-10-09 04:01:00,1.66565,1.6657,1.6656,1.6656,149100003.0
2007-10-09 04:02:00,1.6656,1.6656,1.66555,1.66555,77900000.0
2007-10-09 04:03:00,1.6656,1.6656,1.6656,1.6656,173399997.0
2007-10-09 04:04:00,1.6656,1.6656,1.6655,1.6655,220900001.0
2007-10-09 04:05:00,1.66555,1.6657,1.66555,1.66555,1021199991.0
2007-10-09 04:06:00,1.66555,1.66565,1.6655,1.66555,479199997.0
2007-10-09 04:07:00,1.66555,1.6656,1.6655,1.6656,518899994.0
2007-10-09 04:08:00,1.6656,1.6657,1.66555,1.66555,346500000.0
2007-10-09 04:09:00,1.66555,1.6656,1.66545,1.66545,284199999.0
2007-10-09 04:10:00,1.6654,1.6656,1.6654,1.6655,622199997.0
2007-10-09 04:11:00,1.6655,1.66555,1.66545,1.66545,79400001.0
2007-10-09 04:12:00,1.66545,1.66555,1.66545,1.6655,164999998.0
2007-10-09 04:13:00,1.66555,1.6656,1.66555,1.66555,28800000.0
2007-10-09 04:14:00,1.66555,1.6657,1.66545,1.66555,378299999.0
2007-10-09 04:15:00,1.66545,1.6656,1.66545,1.66555,735499995.0
2007-10-09 04:16:00,1.6655,1.66565,1.6655,1.6655,310699997.0
2007-10-09 04:17:00,1.6655,1.66575,1.6655,1.6655,278700000.0
2007-10-09 04:18:00,1.6656,1.66565,1.6656,1.66565,202300000.0
2007-10-09 04:19:00,1.6656,1.6656,1.6655,1.6655,292099998.0
2007-10-09 04:20:00,1.6655,1.6656,1.6655,1.6656,261800000.0
2007-10-09 04:21:00,1.6656,1.6656,1.6654,1.66545,787999989.0
2007-10-09 04:22:00,1.66545,1.6655,1.66545,1.66545,40800000.0
2007-10-09 04:23:00,1.66545,1.66545,1.665,1.66505,478499990.0
2007-10-09 04:24:00,1.6651,1.6653,1.6649,1.665,1116299991.0
2007-10-09 04:25:00,1.665,1.6653,1.665,1.6653,1771499997.0
2007-10-09 04:26:00,1.6652,1.6653,1.6652,1.6652,499500003.0
2007-10-09 04:27:00,1.6652,1.6653,1.66515,1.66525,654499996.0
2007-10-09 04:28:00,1.6653,1.6653,1.6653,1.6653,84500000.0
2007-10-09 04:29:00,1.6653,1.6654,1.6653,1.6653,244300000.0
2007-10-09 04:30:00,1.6653,1.6654,1.6653,1.6653,398100000.0
2007-10-09 04:31:00,1.6653,1.6654,1.6653,1.66535,56000000.0
2007-10-09 04:32:00,1.6653,1.6654,1.6653,1.6654,80000000.0
2007-10-09 04:33:00,1.66535,1.66535,1.66525,1.66525,120300000.0
2007-10-09 04:34:00,1.6653,1.6653,1.6653,1.6653,174699998.0
2007-10-09 04:35:00,1.6653,1.6654,1.6653,1.6653,467000000.0
2007-10-09 04:36:00,1.6653,1.6654,1.6653,1.6653,352599999.0
2007-10-09 04:37:00,1.6653,1.6653,1.6653,1.6653,51200000.0
2007-10-09 04:38:00,1.6653,1.6653,1.6653,1.6653,97299999.0
2007-10-09 04:39:00,1.6653,1.6654,1.6653,1.6654,374800000.0
2007-10-09 04:40:00,1.6654,1.6655,1.6653,1.66535,947500006.0
2007-10-09 04:41:00,1.6653,1.6655,1.6653,1.6655,728899996.0
2007-10-09 04:42:00,1.6655,1.6655,1.6653,1.6654,1089499990.0
2007-10-09 04:43:00,1.6654,1.6655,1.6654,1.6655,301499997.0
2007-10-09 04:44:00,1.6654,1.6655,1.6654,1.6654,129799996.0
2007-10-09 04:45:00,1.6654,1.6654,1.6654,1.6654,100499997.0
2007-10-09 04:46:00,1.6655,1.6656,1.6653,1.6653,1077400003.0
2007-10-09 04:47:00,1.6653,1.6653,1.66525,1.6653,180000000.0
2007-10-09 04:48:00,1.6653,1.6653,1.6651,1.6651,215900000.0
2007-10-09 04:49:00,1.6651,1.6653,1.6651,1.6653,203500000.0
2007-10-09 04:50:00,1.6653,1.6653,1.6652,1.6652,260099988.0
2007-10-09 04:51:00,1.6652,1.6653,1.6652,1.6653,136899997.0
2007-10-09 04:52:00,1.66517,1.66519,1.66479,1.66498,78100000.0
2007-10-09 04:53:00,1.6653,1.6654,1.6653,1.6654,48000000.0
2007-10-09 04:54:00,1.66535,1.6654,1.6651,1.6651,910699996.0
2007-10-09 04:55:00,1.6651,1.6651,1.66505,1.66505,129600000.0
2007-10-09 04:56:00,1.6651,1.66515,1.66505,1.66505,335200000.0
2007-10-09 04:57:00,1.6651,1.6651,1.665,1.66505,343399998.0
2007-10-09 04:58:00,1.66505,1.6651,1.66485,1.66485,172599998.0
2007-10-09 04:59:00,1.6649,1.6649,1.66485,1.6649,126199998.0
2007-10-09 05:00:00,1.6649,1.6649,1.6649,1.6649,125000000.0
2007-10-09 05:01:00,1.6649,1.6649,1.6649,1.6649,1265900000.0
2007-10-09 05:02:00,1.6649,1.6649,1.66485,1.66485,1437799986.0
2007-10-09 05:03:00,1.6649,1.6649,1.66485,1.6649,2028800000.0
2007-10-09 05:04:00,1.6649,1.66505,1.6649,1.6649,430699998.0
2007-10-09 05:05:00,1.6649,1.665,1.6649,1.66495,32500000.0
2007-10-09 05:06:00,1.665,1.665,1.6646,1.66495,310100001.0
2007-10-09 05:07:00,1.6649,1.6649,1.6647,1.66485,875799989.0
2007-10-09 05:08:00,1.66485,1.6649,1.6648,1.6649,68400000.0
2007-10-09 05:09:00,1.66467,1.66469,1.66414,1.66469,553600003.0
2007-10-09 05:10:00,1.66465,1.66466,1.66428,1.6644,137600002.0
2007-10-09 05:11:00,1.6649,1.6649,1.6649,1.6649,188600000.0
2007-10-09 05:12:00,1.6649,1.6649,1.6649,1.6649,74500000.0
2007-10-09 05:13:00,1.6649,1.6649,1.6649,1.6649,28500000.0
2007-10-09 05:14:00,1.66426,1.6646,1.66426,1.66453,906499992.0
2007-10-09 05:15:00,1.6649,1.6649,1.6648,1.6648,310899998.0
2007-10-09 05:16:00,1.6648,1.6649,1.66445,1.6647,566500003.0
2007-10-09 05:17:00,1.6648,1.6648,1.66465,1.6647,1577400004.0
2007-10-09 05:18:00,1.6647,1.6647,1.66465,1.66465,981799993.0
2007-10-09 05:19:00,1.6644,1.6644,1.6641,1.6642,1266000016.0
2007-10-09 05:20:00,1.6644,1.6646,1.6642,1.6642,1266000016.0
2007-10-09 05:21:00,1.6642,1.6643,1.66385,1.66425,2108799996.0
2007-10-09 05:22:00,1.6642,1.6643,1.6641,1.66415,755600001.0
2007-10-09 05:23:00,1.6642,1.6644,1.66415,1.6642,1663500009.0
2007-10-09 05:24:00,1.6642,1.6643,1.6641,1.6642,1553500003.0
2007-10-09 05:25:00,1.6642,1.6644,1.6642,1.6644,1001299990.0
2007-10-09 05:26:00,1.6644,1.6648,1.6644,1.6647,317299998.0
2007-10-09 05:27:00,1.6646,1.6647,1.6642,1.6647,317299998.0
2007-10-09 05:28:00,1.6645,1.6647,1.6645,1.66465,317299998.0
2007-10-09 05:29:00,1.6646,1.6647,1.6646,1.66465,386400002.0
2007-10-09 05:30:00,1.6647,1.6648,1.66465,1.6647,1310000024.0
2007-10-09 05:31:00,1.6647,1.6649,1.6647,1.6648,1085999999.0
2007-10-09 05:32:00,1.6647,1.6651,1.6647,1.665,860999993.0
2007-10-09 05:33:00,1.665,1.6655,1.665,1.6652,1928199988.0
2007-10-09 05:34:00,1.6653,1.6654,1.6651,1.6654,1966300002.0
2007-10-09 05:35:00,1.6652,1.6652,1.6647,1.6648,1726099998.0
2007-10-09 05:36:00,1.665,1.6652,1.6649,1.6652,1726099998.0
2007-10-09 05:37:00,1.6652,1.6652,1.6651,1.6652,697299997.0
2007-10-09 05:38:00,1.6652,1.6652,1.66515,1.6652,518799996.0
2007-10-09 05:39:00,1.6652,1.6652,1.6652,1.6652,64300000.0
2007-10-09 05:40:00,1.6652,1.6652,1.6652,1.6652,153000000.0
2007-10-09 05:41:00,1.6652,1.6652,1.6652,1.6652,465900000.0
2007-10-09 05:42:00,1.6652,1.6653,1.6652,1.6653,1067799984.0
2007-10-09 05:43:00,1.6653,1.6654,1.6652,1.6652,1605900004.0
2007-10-09 05:44:00,1.6652,1.6653,1.6652,1.6653,667300019.0
2007-10-09 05:45:00,1.6653,1.6653,1.6653,1.6653,32000000.0
2007-10-09 05:46:00,1.6653,1.6653,1.6653,1.6653,228800000.0
2007-10-09 05:47:00,1.66525,1.6653,1.6652,1.6653,694800024.0
2007-10-09 05:48:00,1.6653,1.6654,1.66515,1.6654,1166799999.0
2007-10-09 05:49:00,1.6654,1.66565,1.6652,1.6654,1385099994.0
2007-10-09 05:50:00,1.6654,1.6655,1.6653,1.6654,868900005.0
2007-10-09 05:51:00,1.66535,1.6654,1.6652,1.6654,1411700013.0
2007-10-09 05:52:00,1.6654,1.6654,1.6652,1.6653,698500002.0
2007-10-09 05:53:00,1.6653,1.6654,1.6653,1.6653,1507299990.0
2007-10-09 05:54:00,1.6653,1.6654,1.66515,1.6652,1004600008.0
2007-10-09 05:55:00,1.66515,1.6653,1.6651,1.6652,1588600045.0
2007-10-09 05:56:00,1.6652,1.6654,1.6652,1.6654,768599995.0
2007-10-09 05:57:00,1.6654,1.6654,1.66515,1.6654,1345100003.0
2007-10-09 05:58:00,1.6654,1.66565,1.6653,1.6654,813599995.0
2007-10-09 05:59:00,1.6654,1.6654,1.66525,1.6653,352100002.0
2007-10-09 06:00:00,1.6653,1.6654,1.6653,1.66535,1205800035.0
2007-10-09 06:01:00,1.66535,1.6654,1.66535,1.66535,344800009.0
2007-10-09 06:02:00,1.6654,1.6655,1.6654,1.6654,494600014.0
2007-10-09 06:03:00,1.6654,1.6654,1.66535,1.6654,284799996.0
2007-10-09 06:04:00,1.6654,1.66565,1.6654,1.6655,1164999998.0
2007-10-09 06:05:00,1.6655,1.6656,1.66535,1.66555,1632900003.0
2007-10-09 06:06:00,1.66555,1.6656,1.66555,1.6656,213000000.0
2007-10-09 06:07:00,1.6656,1.6656,1.6654,1.6655,731099996.0
2007-10-09 06:08:00,1.66545,1.66585,1.6654,1.6658,1684700008.0
2007-10-09 06:09:00,1.6658,1.6658,1.66575,1.66575,50400000.0
2007-10-09 06:10:00,1.66575,1.66575,1.6656,1.6657,947100011.0
2007-10-09 06:11:00,1.6657,1.6657,1.6656,1.6657,186399998.0
2007-10-09 06:12:00,1.6657,1.6657,1.6656,1.6656,284000000.0
2007-10-09 06:13:00,1.6656,1.6656,1.6656,1.6656,215200000.0
2007-10-09 06:14:00,1.6656,1.6657,1.6656,1.6656,532700003.0
2007-10-09 06:15:00,1.6656,1.66575,1.6656,1.66575,442300000.0
2007-10-09 06:16:00,1.66575,1.66575,1.6656,1.6657,391500004.0
2007-10-09 06:17:00,1.6657,1.6657,1.6656,1.6656,1272699994.0
2007-10-09 06:18:00,1.6656,1.6656,1.6656,1.6656,1146400003.0
2007-10-09 06:19:00,1.6656,1.6656,1.66545,1.66555,929699996.0
2007-10-09 06:20:00,1.66555,1.66565,1.66545,1.6656,277400000.0
2007-10-09 06:21:00,1.6656,1.66575,1.66555,1.6656,926199999.0
2007-10-09 06:22:00,1.66555,1.6656,1.66545,1.66545,787999998.0
2007-10-09 06:23:00,1.6656,1.6656,1.66545,1.6656,443900002.0
2007-10-09 06:24:00,1.6656,1.6657,1.6655,1.6655,952499998.0
2007-10-09 06:25:00,1.6655,1.6657,1.6654,1.6656,727100007.0
2007-10-09 06:26:00,1.6657,1.6657,1.66545,1.6656,1685600015.0
2007-10-09 06:27:00,1.6656,1.6656,1.6655,1.6656,158400000.0
2007-10-09 06:28:00,1.6655,1.6656,1.6655,1.6656,336100000.0
2007-10-09 06:29:00,1.6656,1.6656,1.66535,1.6654,554100000.0
2007-10-09 06:30:00,1.66535,1.6655,1.6652,1.6652,1311599990.0
2007-10-09 06:31:00,1.6652,1.66575,1.66515,1.6656,1857400007.0
2007-10-09 06:32:00,1.6656,1.6656,1.6654,1.66545,1005999996.0
2007-10-09 06:33:00,1.6655,1.6655,1.6653,1.6654,716099997.0
2007-10-09 06:34:00,1.6654,1.66555,1.6647,1.6649,717099993.0
2007-10-09 06:35:00,1.6649,1.665,1.6647,1.66485,1144899978.0
2007-10-09 06:36:00,1.66485,1.6649,1.66485,1.6649,465999985.0
2007-10-09 06:37:00,1.6649,1.6649,1.6647,1.6649,1395599985.0
2007-10-09 06:38:00,1.6648,1.6648,1.6647,1.6647,1860300004.0
2007-10-09 06:39:00,1.6648,1.665,1.6647,1.6649,1860300004.0
2007-10-09 06:40:00,1.6649,1.665,1.66475,1.6648,1027000003.0
2007-10-09 06:41:00,1.6648,1.6651,1.6648,1.6649,715999997.0
2007-10-09 06:42:00,1.6649,1.6651,1.6649,1.665,406000004.0
2007-10-09 06:43:00,1.665,1.665,1.6648,1.6649,774700001.0
2007-10-09 06:44:00,1.6649,1.6649,1.6647,1.6648,824199987.0
2007-10-09 06:45:00,1.6648,1.6649,1.6648,1.6649,194800002.0
2007-10-09 06:46:00,1.6649,1.6652,1.6649,1.66495,901599989.0
2007-10-09 06:47:00,1.665,1.6651,1.665,1.665,459299993.0
2007-10-09 06:48:00,1.66495,1.6652,1.6649,1.665,1322700005.0
2007-10-09 06:49:00,1.665,1.665,1.6649,1.6649,2093099996.0
2007-10-09 06:50:00,1.6651,1.6652,1.66495,1.6651,2093099996.0
2007-10-09 06:51:00,1.6651,1.6651,1.66495,1.6651,596800007.0
2007-10-09 06:52:00,1.6651,1.6652,1.665,1.6651,893599999.0
2007-10-09 06:53:00,1.6651,1.6651,1.665,1.665,607900005.0
2007-10-09 06:54:00,1.665,1.6652,1.665,1.6651,1336999993.0
2007-10-09 06:55:00,1.665,1.6651,1.66495,1.665,315099990.0
2007-10-09 06:56:00,1.6651,1.6651,1.665,1.6651,402599989.0
2007-10-09 06:57:00,1.6651,1.6651,1.66505,1.6651,327700000.0
2007-10-09 06:58:00,1.6651,1.66515,1.6651,1.6651,46800000.0
2007-10-09 06:59:00,1.6651,1.6651,1.6651,1.6651,212500000.0
2007-10-09 07:00:00,1.6651,1.6653,1.6651,1.6653,519100001.0
2007-10-09 07:01:00,1.6653,1.66535,1.6652,1.6652,141499998.0
2007-10-09 07:02:00,1.6649,1.665,1.6647,1.6649,731100004.0
2007-10-09 07:03:00,1.665,1.66505,1.66495,1.66495,731100004.0
2007-10-09 07:04:00,1.66495,1.6651,1.66485,1.665,989200012.0
2007-10-09 07:05:00,1.665,1.665,1.66495,1.66495,478600009.0
2007-10-09 07:06:00,1.665,1.665,1.6649,1.665,706300007.0
2007-10-09 07:07:00,1.6649,1.665,1.6649,1.6649,269799996.0
2007-10-09 07:09:00,1.6649,1.6649,1.6648,1.66485,438700008.0
2007-10-09 07:10:00,1.66485,1.665,1.66485,1.6649,243799999.0
2007-10-09 07:11:00,1.6649,1.665,1.6649,1.6649,949099981.0
2007-10-09 07:12:00,1.6649,1.6649,1.6649,1.6649,154499995.0
2007-10-09 07:13:00,1.6649,1.665,1.66485,1.66485,664599977.0
2007-10-09 07:14:00,1.66485,1.66515,1.66485,1.6651,1641599997.0
2007-10-09 07:15:00,1.6651,1.6654,1.6648,1.6648,365299996.0
2007-10-09 07:16:00,1.66495,1.665,1.66485,1.6649,365299996.0
2007-10-09 07:17:00,1.6649,1.6649,1.66485,1.66485,21600000.0
2007-10-09 07:18:00,1.6649,1.6654,1.6649,1.6654,1157499991.0
2007-10-09 07:19:00,1.6654,1.6654,1.665,1.665,1798800006.0
2007-10-09 07:20:00,1.665,1.6651,1.66495,1.6651,1185299995.0
2007-10-09 07:21:00,1.6651,1.6652,1.6651,1.6651,425499987.0
2007-10-09 07:22:00,1.6651,1.6651,1.6649,1.6651,1366799986.0
2007-10-09 07:23:00,1.6651,1.6651,1.665,1.665,432899997.0
2007-10-09 07:24:00,1.6651,1.6651,1.66495,1.66495,897599983.0
2007-10-09 07:25:00,1.665,1.665,1.66495,1.665,358399996.0
2007-10-09 07:26:00,1.665,1.665,1.66495,1.66495,684099989.0
2007-10-09 07:27:00,1.665,1.6651,1.665,1.665,1228999960.0
2007-10-09 07:28:00,1.665,1.6651,1.66495,1.66495,490099994.0
2007-10-09 07:29:00,1.66495,1.665,1.66495,1.665,290799998.0
2007-10-09 07:30:00,1.665,1.665,1.6649,1.665,421200000.0
2007-10-09 07:31:00,1.665,1.665,1.665,1.665,38400000.0
2007-10-09 07:32:00,1.665,1.665,1.66475,1.6649,831700001.0
2007-10-09 07:33:00,1.6649,1.665,1.6648,1.665,809399988.0
2007-10-09 07:34:00,1.665,1.6652,1.66495,1.665,1865400001.0
2007-10-09 07:35:00,1.665,1.6654,1.66495,1.665,1478700005.0
2007-10-09 07:36:00,1.665,1.66545,1.6649,1.66515,2125800001.0
2007-10-09 07:37:00,1.6652,1.6654,1.66515,1.6652,1340000004.0
2007-10-09 07:38:00,1.6652,1.6653,1.66505,1.6652,947199986.0
2007-10-09 07:39:00,1.6652,1.6652,1.6651,1.6652,837899990.0
2007-10-09 07:40:00,1.66515,1.6652,1.66505,1.6652,1164499981.0
2007-10-09 07:41:00,1.6652,1.6652,1.66505,1.6651,176999996.0
2007-10-09 07:42:00,1.6649,1.6651,1.6642,1.6644,989999982.0
2007-10-09 07:43:00,1.6645,1.6645,1.6644,1.6645,989999982.0
2007-10-09 07:44:00,1.66445,1.6645,1.6644,1.6644,664800000.0
2007-10-09 07:45:00,1.6644,1.6645,1.66435,1.6645,494499992.0
2007-10-09 07:46:00,1.6645,1.6645,1.6645,1.6645,38400000.0
2007-10-09 07:47:00,1.6645,1.6645,1.66435,1.66435,550099993.0
2007-10-09 07:48:00,1.66435,1.6645,1.66435,1.6645,213600000.0
2007-10-09 07:49:00,1.6645,1.6645,1.6645,1.6645,40000000.0
2007-10-09 07:50:00,1.6645,1.6645,1.66445,1.66445,313599998.0
2007-10-09 07:51:00,1.66455,1.6646,1.66455,1.6646,335399997.0
2007-10-09 07:52:00,1.6646,1.6648,1.6646,1.6647,1308199984.0
2007-10-09 07:53:00,1.6647,1.6648,1.6647,1.6648,745499982.0
2007-10-09 07:54:00,1.6648,1.6648,1.6645,1.6647,775099996.0
2007-10-09 07:55:00,1.6646,1.6647,1.6644,1.66445,1763500019.0
2007-10-09 07:56:00,1.6645,1.6646,1.6644,1.6645,651299996.0
2007-10-09 07:57:00,1.6645,1.66475,1.6644,1.6646,1935699972.0
2007-10-09 07:58:00,1.6646,1.6647,1.6646,1.6647,178800000.0
2007-10-09 07:59:00,1.6646,1.6647,1.66445,1.6645,763199994.0
2007-10-09 08:00:00,1.6646,1.6646,1.66445,1.66445,1523099992.0
2007-10-09 08:01:00,1.6645,1.6645,1.6642,1.66445,1836600011.0
2007-10-09 08:02:00,1.6645,1.6646,1.6644,1.6645,1928599983.0
2007-10-09 08:03:00,1.6644,1.6644,1.6642,1.6643,1065300005.0
2007-10-09 08:04:00,1.6644,1.6645,1.6642,1.6645,1065300005.0
2007-10-09 08:05:00,1.6645,1.6646,1.66435,1.6645,1065300005.0
2007-10-09 08:06:00,1.6645,1.6645,1.66435,1.6645,1631699993.0
2007-10-09 08:07:00,1.6645,1.6645,1.6645,1.6645,218300000.0
2007-10-09 08:08:00,1.6645,1.6645,1.66435,1.6644,472100007.0
2007-10-09 08:09:00,1.6644,1.6644,1.6644,1.6644,82700000.0
2007-10-09 08:10:00,1.6644,1.6644,1.66435,1.6644,1087799994.0
2007-10-09 08:11:00,1.6644,1.6646,1.6644,1.6646,1193300009.0
2007-10-09 08:12:00,1.66455,1.6647,1.66455,1.6646,1170699997.0
2007-10-09 08:13:00,1.6646,1.6647,1.6646,1.66465,1040400000.0
2007-10-09 08:14:00,1.66465,1.6648,1.66455,1.6647,1941299977.0
2007-10-09 08:15:00,1.6647,1.6648,1.66455,1.6646,1105500004.0
2007-10-09 08:16:00,1.66455,1.6648,1.66455,1.66475,387700000.0
2007-10-09 08:17:00,1.6648,1.6651,1.6648,1.665,1649200013.0
2007-10-09 08:18:00,1.665,1.665,1.66495,1.665,370699995.0
2007-10-09 08:19:00,1.6651,1.6651,1.6649,1.6651,1864199987.0
2007-10-09 08:20:00,1.6652,1.6657,1.6651,1.6655,1864199987.0
2007-10-09 08:21:00,1.6654,1.6656,1.66525,1.6653,1864199987.0
2007-10-09 08:22:00,1.6653,1.6654,1.66525,1.6653,1575000004.0
2007-10-09 08:23:00,1.6654,1.6654,1.6653,1.6654,202400000.0
2007-10-09 08:24:00,1.6654,1.6656,1.66525,1.6655,511599999.0
2007-10-09 08:25:00,1.6655,1.6655,1.66535,1.66545,1034700011.0
2007-10-09 08:26:00,1.66545,1.66545,1.6651,1.6653,911000000.0
2007-10-09 08:27:00,1.6653,1.6653,1.6653,1.6653,165100000.0
2007-10-09 08:28:00,1.6653,1.6654,1.6653,1.6653,401300002.0
2007-10-09 08:29:00,1.6653,1.6654,1.6653,1.6653,656500006.0
2007-10-09 08:30:00,1.6653,1.6654,1.6653,1.6653,1704399987.0
2007-10-09 08:31:00,1.6653,1.66535,1.6653,1.6653,1519500016.0
2007-10-09 08:32:00,1.6653,1.6653,1.66525,1.66525,1038899966.0
2007-10-09 08:33:00,1.6653,1.6653,1.6652,1.6653,784299987.0
2007-10-09 08:34:00,1.6652,1.6654,1.6652,1.6653,1300999991.0
2007-10-09 08:35:00,1.6653,1.66545,1.6653,1.6654,1300999991.0
2007-10-09 08:36:00,1.6654,1.6654,1.6653,1.66535,1017200008.0
2007-10-09 08:37:00,1.6654,1.66545,1.66525,1.6654,1703799993.0
2007-10-09 08:38:00,1.6654,1.6654,1.6653,1.6654,2081699977.0
2007-10-09 08:39:00,1.6654,1.6654,1.66535,1.6654,789699989.0
2007-10-09 08:40:00,1.6654,1.6657,1.66535,1.6655,1650700002.0
2007-10-09 08:41:00,1.6655,1.6657,1.6654,1.6656,897899993.0
2007-10-09 08:42:00,1.6656,1.6657,1.6655,1.6657,897899993.0
2007-10-09 08:43:00,1.66565,1.6657,1.6655,1.6655,879199998.0
2007-10-09 08:44:00,1.6655,1.6655,1.6655,1.6655,409500002.0
2007-10-09 08:45:00,1.6655,1.6655,1.6653,1.6654,235999998.0
2007-10-09 08:46:00,1.6654,1.6654,1.66525,1.6653,1676500018.0
2007-10-09 08:47:00,1.66525,1.6653,1.6652,1.6653,1222099977.0
2007-10-09 08:48:00,1.6653,1.6654,1.66525,1.6654,1982799984.0
2007-10-09 08:49:00,1.66535,1.6654,1.6653,1.6653,899600009.0
2007-10-09 08:50:00,1.6653,1.6653,1.6653,1.6653,554000008.0
2007-10-09 08:51:00,1.6653,1.66535,1.66525,1.66525,591599999.0
2007-10-09 08:52:00,1.6653,1.6654,1.66525,1.6653,926499996.0
2007-10-09 08:53:00,1.6653,1.6654,1.6653,1.6654,1581300040.0
2007-10-09 08:54:00,1.6654,1.6655,1.6653,1.6655,908399996.0
2007-10-09 08:55:00,1.6655,1.66565,1.6654,1.6655,1452400004.0
2007-10-09 08:56:00,1.6655,1.6657,1.6655,1.66565,440099999.0
2007-10-09 08:57:00,1.6657,1.6658,1.6657,1.66575,544000001.0
2007-10-09 08:58:00,1.66575,1.6658,1.6657,1.6658,735800003.0
2007-10-09 08:59:00,1.6658,1.6658,1.66555,1.66555,503600002.0
2007-10-09 09:00:00,1.66555,1.66575,1.66545,1.6655,1227297242.0
2007-10-09 09:01:00,1.6655,1.6658,1.66545,1.6657,1340700006.0
2007-10-09 09:02:00,1.6657,1.6658,1.66565,1.66575,883999993.0
2007-10-09 09:03:00,1.66575,1.666,1.66565,1.666,1745299982.0
2007-10-09 09:04:00,1.666,1.6661,1.6659,1.666,1048300003.0
2007-10-09 09:05:00,1.666,1.6661,1.666,1.6661,285000003.0
2007-10-09 09:06:00,1.6661,1.6663,1.66605,1.6662,555099999.0
2007-10-09 09:07:00,1.6662,1.6662,1.6659,1.66595,1569699984.0
2007-10-09 09:08:00,1.66595,1.6661,1.66595,1.6661,1018399989.0
2007-10-09 09:09:00,1.6661,1.6661,1.666,1.666,1242699993.0
2007-10-09 09:10:00,1.666,1.666,1.6658,1.66595,1207200005.0
2007-10-09 09:11:00,1.6659,1.666,1.6659,1.666,644300001.0
2007-10-09 09:12:00,1.66595,1.6661,1.66595,1.6661,644300001.0
2007-10-09 09:13:00,1.6661,1.6662,1.666,1.6662,954400000.0
2007-10-09 09:14:00,1.6662,1.6662,1.666,1.666,853499997.0
2007-10-09 09:15:00,1.66595,1.666,1.66575,1.66595,1960300002.0
2007-10-09 09:16:00,1.66595,1.6661,1.66595,1.66595,777399994.0
2007-10-09 09:17:00,1.66595,1.6661,1.66595,1.666,1636199993.0
2007-10-09 09:18:00,1.666,1.6661,1.66595,1.666,540299994.0
2007-10-09 09:19:00,1.666,1.666,1.66595,1.66595,766299992.0
2007-10-09 09:20:00,1.66595,1.6661,1.66595,1.6661,1910799986.0
2007-10-09 09:21:00,1.666,1.6663,1.666,1.6662,995299998.0
2007-10-09 09:22:00,1.6662,1.6662,1.66595,1.666,2087899979.0
2007-10-09 09:23:00,1.666,1.666,1.66585,1.666,1202299992.0
2007-10-09 09:24:00,1.666,1.666,1.66585,1.66585,726199995.0
2007-10-09 09:25:00,1.6659,1.666,1.66585,1.66585,673800003.0
2007-10-09 09:26:00,1.66585,1.666,1.66575,1.666,696599999.0
2007-10-09 09:27:00,1.666,1.666,1.6659,1.66595,1749899996.0
2007-10-09 09:28:00,1.66595,1.6661,1.66595,1.6661,1076599995.0
2007-10-09 09:29:00,1.66605,1.6663,1.666,1.6662,1849999993.0
2007-10-09 09:30:00,1.6662,1.6662,1.66595,1.666,1018700000.0
2007-10-09 09:31:00,1.666,1.6661,1.666,1.666,895200016.0
2007-10-09 09:32:00,1.666,1.6661,1.6659,1.6661,420000001.0
2007-10-09 09:33:00,1.6661,1.6661,1.6661,1.6661,307299995.0
2007-10-09 09:34:00,1.6661,1.6662,1.666,1.6661,1394799978.0
2007-10-09 09:35:00,1.666,1.6662,1.666,1.6661,865899982.0
2007-10-09 09:36:00,1.6661,1.6661,1.6661,1.6661,1022999994.0
2007-10-09 09:37:00,1.6661,1.6661,1.6661,1.6661,368199997.0
2007-10-09 09:38:00,1.6661,1.6662,1.6661,1.66615,247499998.0
2007-10-09 09:39:00,1.666,1.6662,1.666,1.6662,1627600011.0
2007-10-09 09:40:00,1.6661,1.6662,1.666,1.666,1627600011.0
2007-10-09 09:41:00,1.66615,1.6662,1.6661,1.6662,1627600011.0
2007-10-09 09:42:00,1.666,1.6662,1.666,1.6662,986099998.0
2007-10-09 09:43:00,1.6663,1.66635,1.6662,1.6662,986099998.0
2007-10-09 09:44:00,1.6662,1.6662,1.6661,1.6661,384600000.0
2007-10-09 09:45:00,1.6661,1.6664,1.666,1.6664,1437299993.0
2007-10-09 09:46:00,1.6664,1.66645,1.6663,1.6664,507600003.0
2007-10-09 09:47:00,1.66645,1.66645,1.66615,1.66615,1562999999.0
2007-10-09 09:48:00,1.6662,1.6662,1.6661,1.6662,1415500022.0
2007-10-09 09:49:00,1.6661,1.6662,1.6661,1.6661,1415500022.0
2007-10-09 09:50:00,1.666,1.6662,1.666,1.6662,1415500022.0
2007-10-09 09:51:00,1.6662,1.6664,1.66615,1.66625,1415500022.0
2007-10-09 09:52:00,1.66625,1.6663,1.66615,1.66625,1421200010.0
2007-10-09 09:53:00,1.66625,1.6663,1.66615,1.6662,1212199992.0
2007-10-09 09:54:00,1.6662,1.6663,1.6661,1.66625,1747800003.0
2007-10-09 09:55:00,1.66625,1.66655,1.66625,1.6665,533300007.0
2007-10-09 09:56:00,1.6665,1.6666,1.6665,1.6666,1164099994.0
2007-10-09 09:57:00,1.6663,1.6663,1.6663,1.6663,1289699998.0
2007-10-09 09:58:00,1.6664,1.6664,1.6662,1.6663,1289699998.0
2007-10-09 09:59:00,1.66645,1.6665,1.6663,1.6664,1289699998.0
2007-10-09 10:00:00,1.6664,1.6665,1.6663,1.6663,877300002.0
2007-10-09 10:01:00,1.6663,1.6663,1.6662,1.6663,832000008.0
2007-10-09 10:02:00,1.6664,1.6664,1.66635,1.6664,165000000.0
2007-10-09 10:03:00,1.6664,1.6667,1.66615,1.66615,1711499994.0
2007-10-09 10:04:00,1.666,1.6663,1.666,1.6662,684100000.0
2007-10-09 10:05:00,1.6663,1.6663,1.6661,1.6662,684100000.0
2007-10-09 10:06:00,1.6662,1.6663,1.6662,1.6663,258300000.0
2007-10-09 10:07:00,1.6663,1.6664,1.6662,1.66635,877000014.0
2007-10-09 10:08:00,1.66635,1.6664,1.66625,1.6663,1137599998.0
2007-10-09 10:09:00,1.6663,1.6663,1.6661,1.6661,974900009.0
2007-10-09 10:10:00,1.6662,1.6663,1.6662,1.6663,630999994.0
2007-10-09 10:11:00,1.6663,1.6663,1.6662,1.6662,476199996.0
2007-10-09 10:12:00,1.6662,1.6662,1.6661,1.6662,235100004.0
2007-10-09 10:13:00,1.6662,1.6662,1.6662,1.6662,164800000.0
2007-10-09 10:14:00,1.6662,1.6662,1.6662,1.6662,60800000.0
2007-10-09 10:15:00,1.6662,1.6662,1.6661,1.66615,422700007.0
2007-10-09 10:16:00,1.66615,1.6662,1.666,1.6662,770100012.0
2007-10-09 10:17:00,1.6662,1.6663,1.6662,1.6663,798000001.0
2007-10-09 10:18:00,1.6663,1.6663,1.6662,1.6663,869199998.0
2007-10-09 10:19:00,1.6663,1.6663,1.66605,1.66615,1730500011.0
2007-10-09 10:20:00,1.66615,1.6662,1.66605,1.6661,651800002.0
2007-10-09 10:21:00,1.666,1.6661,1.6659,1.666,873899984.0
2007-10-09 10:22:00,1.6662,1.6662,1.6661,1.6661,873899984.0
2007-10-09 10:23:00,1.6661,1.6662,1.66605,1.6662,1124499994.0
2007-10-09 10:24:00,1.6662,1.66625,1.6661,1.6662,940799989.0
2007-10-09 10:25:00,1.6662,1.6662,1.6661,1.6661,1199199986.0
2007-10-09 10:26:00,1.6661,1.6663,1.6661,1.6662,1615199997.0
2007-10-09 10:27:00,1.6662,1.6663,1.6661,1.6663,1891500013.0
2007-10-09 10:28:00,1.6663,1.6663,1.66605,1.6661,1448099973.0
2007-10-09 10:29:00,1.66605,1.6663,1.66605,1.66615,1733200004.0
2007-10-09 10:30:00,1.6662,1.6662,1.6661,1.6661,160999999.0
2007-10-09 10:31:00,1.6661,1.6663,1.6661,1.6661,535499993.0
2007-10-09 10:32:00,1.6662,1.6662,1.6661,1.6662,1395899996.0
2007-10-09 10:33:00,1.6662,1.6662,1.6661,1.6662,336400004.0
2007-10-09 10:34:00,1.6662,1.6662,1.66605,1.6661,1056800003.0
2007-10-09 10:35:00,1.6661,1.6663,1.6661,1.66625,618699992.0
2007-10-09 10:36:00,1.66625,1.6664,1.66625,1.66625,421799996.0
2007-10-09 10:37:00,1.66625,1.6663,1.6662,1.6663,237600003.0
2007-10-09 10:38:00,1.6663,1.6664,1.66625,1.66625,285699999.0
2007-10-09 10:39:00,1.66625,1.6665,1.66615,1.66625,1672199995.0
2007-10-09 10:40:00,1.6662,1.6665,1.6662,1.6665,1356700011.0
2007-10-09 10:41:00,1.6665,1.6665,1.66635,1.6664,662999998.0
2007-10-09 10:42:00,1.6664,1.6665,1.6662,1.6662,991600001.0
2007-10-09 10:43:00,1.6663,1.6664,1.6663,1.6664,366600004.0
2007-10-09 10:44:00,1.6664,1.6666,1.6662,1.6663,1285099997.0
2007-10-09 10:45:00,1.6663,1.6665,1.6663,1.6664,2054999951.0
2007-10-09 10:46:00,1.6664,1.6665,1.6663,1.6664,636699990.0
2007-10-09 10:47:00,1.6663,1.6664,1.6662,1.6663,1492099995.0
2007-10-09 10:48:00,1.6664,1.6664,1.6663,1.6663,1492099995.0
2007-10-09 10:49:00,1.6666,1.6666,1.6664,1.6665,1492099995.0
2007-10-09 10:50:00,1.6665,1.6666,1.6665,1.6665,501099997.0
2007-10-09 10:51:00,1.6665,1.6666,1.6665,1.6665,852499985.0
2007-10-09 10:52:00,1.6664,1.6664,1.6663,1.6663,959299995.0
2007-10-09 10:53:00,1.6664,1.6664,1.6663,1.6664,959299995.0
2007-10-09 10:54:00,1.6665,1.6665,1.6663,1.6663,959299995.0
2007-10-09 10:55:00,1.6663,1.6663,1.6663,1.6663,1135100000.0
2007-10-09 10:56:00,1.6664,1.6664,1.6663,1.6663,1135100000.0
2007-10-09 10:57:00,1.6663,1.6663,1.6662,1.6663,1148400002.0
2007-10-09 10:58:00,1.6663,1.6663,1.6663,1.6663,260800000.0
2007-10-09 10:59:00,1.6663,1.6663,1.6661,1.66615,871899987.0
2007-10-09 11:00:00,1.6662,1.6663,1.6661,1.66625,850400004.0
2007-10-09 11:01:00,1.6663,1.6664,1.6663,1.6663,552400001.0
2007-10-09 11:02:00,1.6663,1.6664,1.6663,1.66635,958699986.0
2007-10-09 11:03:00,1.66635,1.6664,1.66625,1.66625,228100000.0
2007-10-09 11:04:00,1.6663,1.6664,1.66625,1.6663,566499996.0
2007-10-09 11:05:00,1.6663,1.6664,1.6663,1.6664,232499997.0
2007-10-09 11:06:00,1.6664,1.6664,1.6663,1.6664,405799997.0
2007-10-09 11:07:00,1.6664,1.6664,1.66615,1.6663,1008599995.0
2007-10-09 11:08:00,1.6663,1.6664,1.66625,1.6663,752199994.0
2007-10-09 11:09:00,1.6664,1.6664,1.6663,1.6663,822099995.0
2007-10-09 11:10:00,1.6663,1.6664,1.66625,1.6664,1766699967.0
2007-10-09 11:11:00,1.6663,1.6664,1.6662,1.6664,2066999989.0
2007-10-09 11:12:00,1.6664,1.6664,1.66625,1.6663,834599988.0
2007-10-09 11:14:00,1.6662,1.6662,1.6661,1.6662,519200004.0
2007-10-09 11:15:00,1.6664,1.6664,1.66635,1.6664,519200004.0
2007-10-09 11:16:00,1.6664,1.6664,1.66635,1.6664,285799999.0
2007-10-09 11:17:00,1.66635,1.66645,1.66635,1.6664,259700005.0
2007-10-09 11:18:00,1.6664,1.66655,1.6664,1.66655,395700001.0
2007-10-09 11:19:00,1.66655,1.66655,1.66635,1.6665,1233700000.0
2007-10-09 11:20:00,1.6665,1.6665,1.66645,1.6665,249199997.0
2007-10-09 11:21:00,1.6665,1.6665,1.6665,1.6665,306299999.0
2007-10-09 11:22:00,1.6665,1.6665,1.6665,1.6665,331199999.0
2007-10-09 11:23:00,1.6665,1.6665,1.6665,1.6665,381299999.0
2007-10-09 11:24:00,1.6665,1.6666,1.6665,1.6665,962300001.0
2007-10-09 11:25:00,1.6665,1.6668,1.6665,1.6668,526500002.0
2007-10-09 11:26:00,1.6668,1.6668,1.66655,1.66655,1558500002.0
2007-10-09 11:27:00,1.6663,1.6666,1.6663,1.6666,2047299999.0
2007-10-09 11:28:00,1.6665,1.6667,1.6665,1.6666,2047299999.0
2007-10-09 11:29:00,1.6667,1.6668,1.6666,1.6667,2047299999.0
2007-10-09 11:30:00,1.6669,1.6671,1.6668,1.6671,2047299999.0
2007-10-09 11:31:00,1.6668,1.6668,1.6668,1.6668,833499998.0
2007-10-09 11:32:00,1.667,1.6671,1.667,1.6671,833499998.0
2007-10-09 11:33:00,1.667,1.6673,1.667,1.667,1166500001.0
2007-10-09 11:34:00,1.6671,1.6671,1.667,1.6671,1166500001.0
2007-10-09 11:35:00,1.6672,1.6675,1.6672,1.6675,1166500001.0
2007-10-09 11:36:00,1.6674,1.6678,1.6672,1.6672,1166500001.0
2007-10-09 11:37:00,1.6675,1.6678,1.6675,1.6675,1166500001.0
2007-10-09 11:38:00,1.6675,1.6675,1.6672,1.6672,1949600007.0
2007-10-09 11:39:00,1.6672,1.6673,1.6672,1.6673,1339100022.0
2007-10-09 11:40:00,1.6671,1.6671,1.667,1.6671,598800014.0
2007-10-09 11:41:00,1.6672,1.6672,1.6667,1.667,598800014.0
2007-10-09 11:42:00,1.6669,1.6669,1.6667,1.6668,598800014.0
2007-10-09 11:43:00,1.6669,1.6671,1.6668,1.6669,598800014.0
2007-10-09 11:44:00,1.6672,1.6672,1.667,1.66705,598800014.0
2007-10-09 11:45:00,1.66705,1.6672,1.6669,1.6671,1700300003.0
2007-10-09 11:46:00,1.6671,1.6672,1.667,1.6671,1609700007.0
2007-10-09 11:47:00,1.66705,1.6671,1.6669,1.667,2114000015.0
2007-10-09 11:48:00,1.6671,1.6671,1.66695,1.66695,1742300033.0
2007-10-09 11:49:00,1.66695,1.6672,1.66695,1.6672,452499996.0
2007-10-09 11:50:00,1.6672,1.6672,1.667,1.6671,737400000.0
2007-10-09 11:51:00,1.6671,1.6671,1.6669,1.66695,1867800015.0
2007-10-09 11:52:00,1.6669,1.6669,1.6666,1.6666,2059400015.0
2007-10-09 11:53:00,1.6667,1.6667,1.6665,1.6666,2059400015.0
2007-10-09 11:54:00,1.6669,1.6669,1.6666,1.6666,2059400015.0
2007-10-09 11:55:00,1.6667,1.6668,1.6666,1.6668,1764000006.0
2007-10-09 11:56:00,1.6668,1.6668,1.6667,1.6667,1252300005.0
2007-10-09 11:57:00,1.6667,1.6668,1.6667,1.6667,935900002.0
2007-10-09 11:58:00,1.6667,1.6667,1.6666,1.6667,798099991.0
2007-10-09 11:59:00,1.6667,1.6668,1.6667,1.6668,838599997.0
2007-10-09 12:00:00,1.6668,1.6669,1.6667,1.6669,1222099991.0
2007-10-09 12:01:00,1.6667,1.6669,1.6666,1.6669,1154800001.0
2007-10-09 12:02:00,1.6672,1.6672,1.6669,1.6669,1154800001.0
2007-10-09 12:03:00,1.6666,1.6667,1.6665,1.6666,1211100002.0
2007-10-09 12:04:00,1.6665,1.6666,1.6665,1.6666,1211100002.0
2007-10-09 12:05:00,1.6664,1.6665,1.6663,1.6663,1211100002.0
2007-10-09 12:06:00,1.6666,1.6667,1.6665,1.6665,1211100002.0
2007-10-09 12:07:00,1.6665,1.6666,1.66635,1.6666,2115900001.0
2007-10-09 12:08:00,1.6666,1.6667,1.6665,1.6666,1085500000.0
2007-10-09 12:09:00,1.6666,1.6667,1.6665,1.6666,868800012.0
2007-10-09 12:10:00,1.6667,1.6667,1.6665,1.6665,1505400012.0
2007-10-09 12:11:00,1.6662,1.6663,1.6662,1.6663,1610899998.0
2007-10-09 12:12:00,1.6665,1.6667,1.6665,1.6667,1610899998.0
2007-10-09 12:13:00,1.6663,1.6664,1.6663,1.6664,1608900006.0
2007-10-09 12:14:00,1.6665,1.6665,1.6664,1.6665,1608900006.0
2007-10-09 12:15:00,1.6667,1.6668,1.6667,1.6667,1608900006.0
2007-10-09 12:16:00,1.6667,1.6669,1.6667,1.6668,855999994.0
2007-10-09 12:17:00,1.6668,1.66685,1.6667,1.66675,527100003.0
2007-10-09 12:18:00,1.6668,1.6668,1.6663,1.6664,1159799996.0
2007-10-09 12:19:00,1.6664,1.6665,1.6663,1.6664,1569500002.0
2007-10-09 12:20:00,1.6665,1.6665,1.66635,1.6664,1274899993.0
2007-10-09 12:21:00,1.6664,1.6667,1.6664,1.66665,1108300000.0
2007-10-09 12:22:00,1.66665,1.6667,1.6666,1.6666,896799996.0
2007-10-09 12:23:00,1.6666,1.6666,1.6664,1.6664,1172700007.0
2007-10-09 12:24:00,1.6664,1.6665,1.6663,1.66645,1112800011.0
2007-10-09 12:25:00,1.6665,1.6667,1.66645,1.6666,1990199986.0
2007-10-09 12:26:00,1.6666,1.6666,1.6665,1.6665,301200001.0
2007-10-09 12:27:00,1.6665,1.6667,1.6664,1.6667,351699998.0
2007-10-09 12:28:00,1.6667,1.6667,1.6666,1.6666,570399994.0
2007-10-09 12:29:00,1.6666,1.6666,1.6666,1.6666,332799994.0
2007-10-09 12:30:00,1.6666,1.6666,1.6664,1.6664,1204000013.0
2007-10-09 12:31:00,1.6664,1.66655,1.6663,1.6665,1321599976.0
2007-10-09 12:32:00,1.6662,1.6666,1.6662,1.6665,1418099996.0
2007-10-09 12:33:00,1.6668,1.6669,1.6666,1.6667,1418099996.0
2007-10-09 12:34:00,1.6667,1.6667,1.6666,1.6667,996499999.0
2007-10-09 12:35:00,1.6666,1.6666,1.6665,1.6666,1660099996.0
2007-10-09 12:36:00,1.66685,1.6669,1.66665,1.6667,1660099996.0
2007-10-09 12:37:00,1.6667,1.6668,1.6667,1.6667,1386600012.0
2007-10-09 12:38:00,1.6667,1.6667,1.6666,1.6667,605000005.0
2007-10-09 12:39:00,1.6667,1.6668,1.6667,1.6667,753099983.0
2007-10-09 12:40:00,1.6667,1.6668,1.66665,1.6667,772300003.0
2007-10-09 12:41:00,1.6668,1.6668,1.6667,1.6667,694000004.0
2007-10-09 12:42:00,1.6667,1.66675,1.6665,1.66655,849400017.0
2007-10-09 12:43:00,1.6666,1.66675,1.6666,1.66675,907700003.0
2007-10-09 12:44:00,1.66675,1.6668,1.6666,1.6667,339400002.0
2007-10-09 12:45:00,1.6667,1.6668,1.66665,1.66675,871799999.0
2007-10-09 12:46:00,1.66675,1.6668,1.6666,1.6668,863699994.0
2007-10-09 12:47:00,1.6667,1.6668,1.6666,1.6667,339700005.0
2007-10-09 12:48:00,1.6667,1.6668,1.6667,1.6668,1115600002.0
2007-10-09 12:49:00,1.6668,1.6669,1.6667,1.6667,1140899999.0
2007-10-09 12:50:00,1.6667,1.6667,1.66665,1.6667,437600000.0
2007-10-09 12:51:00,1.6667,1.6667,1.6665,1.6666,658800013.0
2007-10-09 12:52:00,1.66665,1.66665,1.6664,1.6665,2008999984.0
2007-10-09 12:53:00,1.6666,1.6666,1.6664,1.6665,1207499998.0
2007-10-09 12:54:00,1.6661,1.6663,1.6661,1.6662,568300000.0
2007-10-09 12:55:00,1.6664,1.6665,1.66635,1.6665,568300000.0
2007-10-09 12:56:00,1.6665,1.6666,1.6664,1.66655,1293499986.0
2007-10-09 12:57:00,1.6666,1.6668,1.66655,1.6668,764799989.0
2007-10-09 12:58:00,1.6664,1.6666,1.6664,1.6665,618900002.0
2007-10-09 12:59:00,1.6668,1.6668,1.6667,1.6668,618900002.0
2007-10-09 13:00:00,1.6668,1.6668,1.6663,1.66635,2145599998.0
2007-10-09 13:01:00,1.6662,1.6662,1.6661,1.6661,1502699968.0
2007-10-09 13:02:00,1.6664,1.6665,1.6664,1.6665,1502699968.0
2007-10-09 13:03:00,1.6665,1.6666,1.6663,1.6664,1496999995.0
2007-10-09 13:04:00,1.6664,1.6665,1.6664,1.6665,141400001.0
2007-10-09 13:05:00,1.6665,1.6665,1.6663,1.6664,1493399990.0
2007-10-09 13:06:00,1.666,1.6661,1.6659,1.666,1882699997.0
2007-10-09 13:07:00,1.6662,1.6662,1.66605,1.66615,1882699997.0
2007-10-09 13:08:00,1.666,1.6663,1.666,1.6663,1232699975.0
2007-10-09 13:09:00,1.66615,1.6663,1.6661,1.66625,1232699975.0
2007-10-09 13:10:00,1.6663,1.6664,1.6663,1.6663,711699993.0
2007-10-09 13:11:00,1.6663,1.6664,1.6663,1.6664,446399997.0
2007-10-09 13:12:00,1.6664,1.6666,1.6664,1.6665,1591500003.0
2007-10-09 13:13:00,1.66655,1.6667,1.66655,1.6666,966999998.0
2007-10-09 13:14:00,1.6666,1.6667,1.6665,1.6667,943600005.0
2007-10-09 13:15:00,1.66665,1.6668,1.6665,1.6668,661500002.0
2007-10-09 13:16:00,1.6668,1.6668,1.6667,1.6668,668900006.0
2007-10-09 13:17:00,1.6668,1.6668,1.6667,1.6668,197599992.0
2007-10-09 13:18:00,1.66675,1.6668,1.6667,1.6668,310100012.0
2007-10-09 13:19:00,1.6668,1.6668,1.6667,1.6668,337500001.0
2007-10-09 13:20:00,1.6668,1.6668,1.6667,1.6667,996400007.0
2007-10-09 13:21:00,1.6667,1.6668,1.6666,1.6667,1550599986.0
2007-10-09 13:22:00,1.6667,1.6667,1.6665,1.6665,1145599993.0
2007-10-09 13:23:00,1.66665,1.6667,1.6665,1.6667,195799998.0
2007-10-09 13:24:00,1.6667,1.6667,1.66655,1.66655,157300000.0
2007-10-09 13:25:00,1.6666,1.6666,1.66655,1.66655,60800000.0
2007-10-09 13:26:00,1.6666,1.6666,1.6666,1.6666,6400000.0
2007-10-09 13:27:00,1.6666,1.6666,1.6666,1.6666,156800000.0
2007-10-09 13:28:00,1.6666,1.6666,1.6666,1.6666,70400000.0
2007-10-09 13:29:00,1.6666,1.6666,1.6665,1.6665,413899998.0
2007-10-09 13:30:00,1.6666,1.6666,1.6666,1.6666,44800000.0
2007-10-09 13:31:00,1.6666,1.6666,1.6666,1.6666,200900001.0
2007-10-09 13:32:00,1.6666,1.6666,1.6665,1.6666,657500007.0
2007-10-09 13:33:00,1.6666,1.6666,1.6666,1.6666,388700002.0
2007-10-09 13:34:00,1.6666,1.6668,1.6665,1.66665,1170100014.0
2007-10-09 13:35:00,1.6668,1.6668,1.6666,1.6667,1041400008.0
2007-10-09 13:36:00,1.6667,1.6668,1.6666,1.66675,667300006.0
2007-10-09 13:37:00,1.6667,1.66675,1.6666,1.6667,1086200007.0
2007-10-09 13:38:00,1.6668,1.6669,1.6667,1.6668,1569299989.0
2007-10-09 13:39:00,1.6668,1.6669,1.6666,1.6668,847200000.0
2007-10-09 13:40:00,1.6668,1.6669,1.6666,1.6667,904400004.0
2007-10-09 13:41:00,1.6668,1.6668,1.6667,1.6668,365300005.0
2007-10-09 13:42:00,1.6668,1.6668,1.66665,1.6667,1482299973.0
2007-10-09 13:43:00,1.6667,1.6668,1.6667,1.6667,433699992.0
2007-10-09 13:44:00,1.6667,1.6668,1.6667,1.6667,269999995.0
2007-10-09 13:45:00,1.6667,1.6667,1.6667,1.6667,238399994.0
2007-10-09 13:46:00,1.6667,1.6667,1.6667,1.6667,16799999.0
2007-10-09 13:47:00,1.6667,1.6669,1.6667,1.6668,1337999987.0
2007-10-09 13:48:00,1.6668,1.6669,1.6667,1.6668,1521399985.0
2007-10-09 13:49:00,1.6668,1.6669,1.6667,1.6667,1771499976.0
2007-10-09 13:50:00,1.6665,1.6665,1.6664,1.6664,1020999987.0
2007-10-09 13:51:00,1.6667,1.6667,1.6666,1.6666,1020999987.0
2007-10-09 13:52:00,1.6666,1.6667,1.6666,1.6666,502499985.0
2007-10-09 13:53:00,1.6666,1.6666,1.6666,1.6666,112599996.0
2007-10-09 13:54:00,1.6666,1.6666,1.6665,1.6666,62400000.0
2007-10-09 13:55:00,1.6666,1.6666,1.66645,1.66645,819899994.0
2007-10-09 13:56:00,1.6664,1.6665,1.6663,1.6665,1406599993.0
2007-10-09 13:57:00,1.6665,1.6666,1.6663,1.6665,1674799993.0
2007-10-09 13:58:00,1.6665,1.6666,1.6664,1.6666,617800000.0
2007-10-09 13:59:00,1.6666,1.6666,1.6664,1.66645,1558199980.0
2007-10-09 14:00:00,1.66645,1.6668,1.66645,1.6667,932599988.0
2007-10-09 14:01:00,1.6668,1.6669,1.6668,1.6668,1181900013.0
2007-10-09 14:02:00,1.6668,1.6669,1.6667,1.66685,1515899990.0
2007-10-09 14:03:00,1.6669,1.6669,1.6667,1.6668,1322599990.0
2007-10-09 14:04:00,1.6668,1.6668,1.6667,1.6667,1351299996.0
2007-10-09 14:05:00,1.6668,1.6668,1.6667,1.6668,1697999991.0
2007-10-09 14:06:00,1.6667,1.6667,1.66665,1.6667,765000006.0
2007-10-09 14:07:00,1.6667,1.6667,1.6665,1.6665,1461399988.0
2007-10-09 14:08:00,1.6666,1.6666,1.6665,1.6666,1461399988.0
2007-10-09 14:09:00,1.66675,1.6668,1.6666,1.6668,1461399988.0
2007-10-09 14:10:00,1.6668,1.6669,1.6668,1.6669,1417400002.0
2007-10-09 14:11:00,1.66685,1.6669,1.6668,1.6669,239400006.0
2007-10-09 14:12:00,1.6669,1.6669,1.6669,1.6669,57599999.0
2007-10-09 14:13:00,1.6669,1.6669,1.6669,1.6669,257299989.0
2007-10-09 14:14:00,1.6669,1.667,1.6668,1.6669,942199991.0
2007-10-09 14:15:00,1.6669,1.6671,1.6668,1.6671,1930500002.0
2007-10-09 14:16:00,1.6669,1.6671,1.6669,1.6671,1635100005.0
2007-10-09 14:17:00,1.6672,1.6673,1.6672,1.6673,1635100005.0
2007-10-09 14:18:00,1.6673,1.6673,1.66725,1.6673,277899998.0
2007-10-09 14:19:00,1.6672,1.6672,1.6671,1.6671,1328599990.0
2007-10-09 14:20:00,1.6673,1.6673,1.6672,1.6672,1328599990.0
2007-10-09 14:21:00,1.6672,1.6672,1.66715,1.6672,734200001.0
2007-10-09 14:22:00,1.6672,1.6672,1.6671,1.6671,825899991.0
2007-10-09 14:23:00,1.6671,1.6672,1.667,1.6672,1259799986.0
2007-10-09 14:24:00,1.6671,1.6672,1.6671,1.6672,725499992.0
2007-10-09 14:25:00,1.6672,1.6673,1.66715,1.66715,1117399990.0
2007-10-09 14:26:00,1.6669,1.667,1.6668,1.6669,736500003.0
2007-10-09 14:27:00,1.6671,1.6672,1.6671,1.66715,736500003.0
2007-10-09 14:28:00,1.66715,1.6672,1.6671,1.6672,1169800034.0
2007-10-09 14:29:00,1.6671,1.6672,1.6671,1.6672,1229000024.0
2007-10-09 14:30:00,1.6672,1.6672,1.66715,1.6672,723499989.0
2007-10-09 14:31:00,1.6672,1.6672,1.6671,1.6671,894799995.0
2007-10-09 14:32:00,1.6671,1.6672,1.66705,1.6671,1533200009.0
2007-10-09 14:33:00,1.6671,1.6672,1.6671,1.6672,292300012.0
2007-10-09 14:34:00,1.6671,1.6673,1.6671,1.6673,1079800012.0
2007-10-09 14:35:00,1.6673,1.6674,1.6672,1.6673,1180599998.0
2007-10-09 14:36:00,1.6673,1.6673,1.6671,1.6671,1514799993.0
2007-10-09 14:37:00,1.6672,1.6672,1.6671,1.66715,944300006.0
2007-10-09 14:38:00,1.6672,1.6673,1.66715,1.6673,682800001.0
2007-10-09 14:39:00,1.6673,1.6673,1.6672,1.6672,806499993.0
2007-10-09 14:40:00,1.6672,1.6672,1.667,1.667,1928299974.0
2007-10-09 14:41:00,1.667,1.6671,1.667,1.6671,1825199983.0
2007-10-09 14:42:00,1.667,1.667,1.6668,1.6668,1098799997.0
2007-10-09 14:43:00,1.667,1.6672,1.667,1.6672,1098799997.0
2007-10-09 14:44:00,1.6672,1.6672,1.6671,1.6671,1318200001.0
2007-10-09 14:45:00,1.6671,1.6671,1.6671,1.6671,374099997.0
2007-10-09 14:46:00,1.6671,1.6672,1.6671,1.6671,744100002.0
2007-10-09 14:47:00,1.6671,1.6671,1.667,1.6671,1060799996.0
2007-10-09 14:48:00,1.6671,1.6672,1.66705,1.6671,1399200001.0
2007-10-09 14:49:00,1.6671,1.6672,1.667,1.66715,678299993.0
2007-10-09 14:50:00,1.66715,1.6672,1.66705,1.6671,1019299988.0
2007-10-09 14:51:00,1.6671,1.6672,1.66705,1.6671,831499993.0
2007-10-09 14:52:00,1.6671,1.6672,1.6671,1.6672,778000000.0
2007-10-09 14:53:00,1.6672,1.6672,1.667,1.667,1888400004.0
2007-10-09 14:54:00,1.6671,1.6672,1.66705,1.6672,667700003.0
2007-10-09 14:55:00,1.6672,1.6673,1.6672,1.6673,1562700004.0
2007-10-09 14:56:00,1.6673,1.6673,1.6671,1.6672,1134899996.0
2007-10-09 14:57:00,1.6672,1.6674,1.6672,1.6673,1523599977.0
2007-10-09 14:58:00,1.6672,1.6672,1.6671,1.6671,971599995.0
2007-10-09 14:59:00,1.6672,1.6672,1.6672,1.6672,971599995.0
2007-10-09 15:00:00,1.6673,1.6674,1.66725,1.66735,971599995.0
2007-10-09 15:01:00,1.6674,1.6674,1.6673,1.6674,693900001.0
2007-10-09 15:02:00,1.6674,1.6674,1.66725,1.6673,698699999.0
2007-10-09 15:03:00,1.66725,1.6674,1.6672,1.6673,938799999.0
2007-10-09 15:04:00,1.66735,1.6674,1.66725,1.6674,703299997.0
2007-10-09 15:05:00,1.6674,1.6674,1.6673,1.6673,126900000.0
2007-10-09 15:06:00,1.6673,1.66745,1.6673,1.66735,1162500003.0
2007-10-09 15:07:00,1.6673,1.6675,1.6673,1.6675,504299997.0
2007-10-09 15:08:00,1.6675,1.6677,1.6675,1.6676,1106500000.0
2007-10-09 15:09:00,1.6675,1.6677,1.6675,1.6676,1046299987.0
2007-10-09 15:10:00,1.6678,1.6679,1.6678,1.66785,1046299987.0
2007-10-09 15:11:00,1.6679,1.6679,1.6678,1.6678,500899997.0
2007-10-09 15:12:00,1.6677,1.6677,1.6676,1.6676,1987499998.0
2007-10-09 15:13:00,1.6678,1.668,1.66775,1.6679,1987499998.0
2007-10-09 15:14:00,1.6679,1.668,1.6679,1.66795,744299988.0
2007-10-09 15:15:00,1.668,1.668,1.6679,1.6679,105600000.0
2007-10-09 15:16:00,1.66785,1.6679,1.66785,1.66785,1561599999.0
2007-10-09 15:17:00,1.6679,1.6679,1.6678,1.6679,943599993.0
2007-10-09 15:18:00,1.6679,1.6679,1.66775,1.66785,604900004.0
2007-10-09 15:19:00,1.66785,1.6679,1.66775,1.6679,867100004.0
2007-10-09 15:20:00,1.6679,1.6679,1.66775,1.66785,992800010.0
2007-10-09 15:21:00,1.6679,1.6679,1.6678,1.6678,227600001.0
2007-10-09 15:22:00,1.6678,1.6679,1.6677,1.6678,486499998.0
2007-10-09 15:23:00,1.6678,1.6679,1.6676,1.66765,1209000000.0
2007-10-09 15:24:00,1.6677,1.6677,1.66765,1.66765,204000003.0
2007-10-09 15:25:00,1.66765,1.6677,1.6676,1.6677,1255899998.0
2007-10-09 15:26:00,1.6677,1.6677,1.66755,1.6676,1501199983.0
2007-10-09 15:27:00,1.6676,1.6678,1.6676,1.6677,411199991.0
2007-10-09 15:28:00,1.6677,1.6677,1.6677,1.6677,297499994.0
2007-10-09 15:29:00,1.6677,1.6677,1.66755,1.6677,1505899995.0
2007-10-09 15:30:00,1.6677,1.6679,1.6676,1.6679,1230599978.0
2007-10-09 15:31:00,1.66785,1.6679,1.66775,1.6678,1114700000.0
2007-10-09 15:32:00,1.6678,1.6679,1.6678,1.6678,1378899999.0
2007-10-09 15:33:00,1.6678,1.6678,1.66775,1.6678,411300006.0
2007-10-09 15:34:00,1.6678,1.6678,1.6675,1.6675,1446199992.0
2007-10-09 15:35:00,1.6675,1.6675,1.66735,1.66745,1303199979.0
2007-10-09 15:36:00,1.6675,1.6676,1.66745,1.6676,1370900016.0
2007-10-09 15:37:00,1.6676,1.6678,1.6676,1.6678,1228199996.0
2007-10-09 15:38:00,1.6677,1.6677,1.6676,1.6677,1654700014.0
2007-10-09 15:39:00,1.6678,1.6679,1.6677,1.6678,1654700014.0
2007-10-09 15:40:00,1.6678,1.6679,1.66775,1.6678,1470600005.0
2007-10-09 15:41:00,1.6678,1.6679,1.66755,1.6677,1557699980.0
2007-10-09 15:42:00,1.66765,1.6677,1.6674,1.6675,1910199988.0
2007-10-09 15:43:00,1.6672,1.6673,1.6672,1.6672,1546499994.0
2007-10-09 15:44:00,1.6674,1.6674,1.6673,1.6673,1546499994.0
2007-10-09 15:45:00,1.6673,1.6675,1.6672,1.66745,1831200013.0
2007-10-09 15:46:00,1.6673,1.6674,1.6671,1.6673,2113799984.0
2007-10-09 15:47:00,1.66755,1.6676,1.6674,1.6675,2113799984.0
2007-10-09 15:48:00,1.6672,1.6673,1.6671,1.6671,1364399996.0
2007-10-09 15:49:00,1.6672,1.6672,1.667,1.6671,1364399996.0
2007-10-09 15:50:00,1.6672,1.6672,1.6671,1.6672,1364399996.0
2007-10-09 15:51:00,1.6673,1.6674,1.6673,1.66735,1364399996.0
2007-10-09 15:52:00,1.66735,1.66745,1.6671,1.6672,1490200000.0
2007-10-09 15:53:00,1.6672,1.6672,1.6669,1.667,790200007.0
2007-10-09 15:54:00,1.667,1.667,1.6669,1.667,1374000013.0
2007-10-09 15:55:00,1.667,1.6671,1.667,1.667,662599995.0
2007-10-09 15:56:00,1.66695,1.6671,1.66695,1.667,1776700005.0
2007-10-09 15:57:00,1.667,1.6671,1.66695,1.667,892500004.0
2007-10-09 15:58:00,1.667,1.6671,1.667,1.6671,1333499995.0
2007-10-09 15:59:00,1.6671,1.6674,1.6671,1.6672,1684599986.0
2007-10-09 16:00:00,1.6672,1.6673,1.6671,1.6671,1345200005.0
2007-10-09 16:01:00,1.6671,1.6675,1.66705,1.6675,1814999995.0
2007-10-09 16:02:00,1.6675,1.6676,1.6674,1.6675,499999999.0
2007-10-09 16:03:00,1.6675,1.6676,1.6675,1.6676,1845699983.0
2007-10-09 16:04:00,1.6676,1.6676,1.6675,1.6676,1013400002.0
2007-10-09 16:05:00,1.6676,1.6678,1.6676,1.6678,1211199990.0
2007-10-09 16:06:00,1.6677,1.6678,1.66765,1.6677,1405800011.0
2007-10-09 16:07:00,1.6674,1.6675,1.6674,1.6675,1760000015.0
2007-10-09 16:08:00,1.6677,1.6677,1.6675,1.66755,1760000015.0
2007-10-09 16:09:00,1.6676,1.6676,1.66735,1.6675,930900002.0
2007-10-09 16:10:00,1.6675,1.6675,1.6673,1.6674,688600001.0
2007-10-09 16:11:00,1.6674,1.6674,1.6673,1.6673,710400004.0
2007-10-09 16:12:00,1.6672,1.6672,1.6667,1.6667,1120600002.0
2007-10-09 16:13:00,1.667,1.667,1.66685,1.667,1120600002.0
2007-10-09 16:14:00,1.667,1.667,1.66665,1.6667,696100000.0
2007-10-09 16:15:00,1.6667,1.6668,1.6666,1.6667,1612899994.0
2007-10-09 16:16:00,1.6667,1.6668,1.6667,1.66675,328499999.0
2007-10-09 16:17:00,1.66675,1.6668,1.66665,1.6667,1034699990.0
2007-10-09 16:18:00,1.6667,1.6667,1.66655,1.66655,311499998.0
2007-10-09 16:19:00,1.6663,1.6665,1.6663,1.6663,1120599999.0
2007-10-09 16:20:00,1.6665,1.6666,1.6665,1.66655,1120599999.0
2007-10-09 16:21:00,1.6666,1.6667,1.6665,1.6667,314899998.0
2007-10-09 16:22:00,1.6667,1.6667,1.6665,1.6665,1149599995.0
2007-10-09 16:23:00,1.6665,1.6665,1.6663,1.6663,1360900004.0
2007-10-09 16:24:00,1.6662,1.6664,1.666,1.6664,1816300005.0
2007-10-09 16:25:00,1.6663,1.6664,1.6662,1.6664,1816300005.0
2007-10-09 16:26:00,1.6663,1.6664,1.6659,1.6661,1816300005.0
2007-10-09 16:27:00,1.6662,1.6662,1.6661,1.6662,1816300005.0
2007-10-09 16:28:00,1.6664,1.6666,1.6664,1.6666,1816300005.0
2007-10-09 16:29:00,1.6666,1.6667,1.6665,1.6666,754299984.0
2007-10-09 16:30:00,1.6666,1.6666,1.6666,1.6666,261600000.0
2007-10-09 16:31:00,1.6666,1.6667,1.6666,1.6666,639699997.0
2007-10-09 16:32:00,1.6666,1.6666,1.66635,1.6664,1638600004.0
2007-10-09 16:33:00,1.6664,1.6664,1.6663,1.6664,1999100007.0
2007-10-09 16:34:00,1.6664,1.6665,1.6663,1.6664,1292699990.0
2007-10-09 16:35:00,1.66635,1.6664,1.66625,1.66635,786000005.0
2007-10-09 16:36:00,1.6663,1.6665,1.66625,1.6664,893500001.0
2007-10-09 16:37:00,1.6664,1.6664,1.6659,1.666,2143500009.0
2007-10-09 16:38:00,1.6659,1.6661,1.6659,1.666,2143500009.0
2007-10-09 16:39:00,1.666,1.6661,1.66595,1.6661,2143500009.0
2007-10-09 16:40:00,1.6659,1.6661,1.6659,1.6661,582099998.0
2007-10-09 16:41:00,1.666,1.6663,1.666,1.6663,582099998.0
2007-10-09 16:42:00,1.6662,1.6662,1.666,1.666,582099998.0
2007-10-09 16:43:00,1.6661,1.6662,1.6661,1.66615,582099998.0
2007-10-09 16:44:00,1.66615,1.6663,1.66615,1.6663,500100001.0
2007-10-09 16:45:00,1.6663,1.6663,1.6661,1.6662,585700000.0
2007-10-09 16:46:00,1.66625,1.6664,1.66625,1.6664,585700000.0
2007-10-09 16:47:00,1.66635,1.6665,1.66635,1.66635,1421500000.0
2007-10-09 16:48:00,1.6664,1.6664,1.6662,1.6663,1924000007.0
2007-10-09 16:49:00,1.6664,1.6664,1.6661,1.6661,1924000007.0
2007-10-09 16:50:00,1.6662,1.6665,1.6662,1.66645,1924000007.0
2007-10-09 16:51:00,1.6662,1.6662,1.6661,1.6661,1900399980.0
2007-10-09 16:52:00,1.6662,1.6663,1.6661,1.6662,1900399980.0
2007-10-09 16:53:00,1.6663,1.6663,1.6662,1.6663,1900399980.0
2007-10-09 16:54:00,1.6664,1.6666,1.66625,1.6666,1900399980.0
2007-10-09 16:55:00,1.66655,1.6666,1.6664,1.6665,2108700010.0
2007-10-09 16:56:00,1.6664,1.6666,1.6664,1.6665,1179899996.0
2007-10-09 16:57:00,1.6666,1.6666,1.6664,1.6665,1179899996.0
2007-10-09 16:58:00,1.6664,1.6665,1.6664,1.6664,1179899996.0
2007-10-09 16:59:00,1.6665,1.6667,1.6663,1.6667,1179899996.0
2007-10-09 17:00:00,1.6668,1.6668,1.6666,1.6667,1179899996.0
2007-10-09 17:01:00,1.6668,1.6668,1.6666,1.6667,1179899996.0
2007-10-09 17:02:00,1.6666,1.6667,1.6665,1.6666,1179899996.0
2007-10-09 17:03:00,1.6667,1.6669,1.6667,1.6668,1179899996.0
2007-10-09 17:04:00,1.6669,1.6675,1.6668,1.6675,1179899996.0
2007-10-09 17:05:00,1.6673,1.6676,1.6673,1.6674,1179899996.0
2007-10-09 17:06:00,1.6676,1.6677,1.6675,1.6677,1179899996.0
2007-10-09 17:07:00,1.6676,1.6676,1.6674,1.6675,1179899996.0
2007-10-09 17:08:00,1.6674,1.6675,1.6673,1.6674,1179899996.0
2007-10-09 17:09:00,1.6673,1.6674,1.6673,1.6673,1179899996.0
2007-10-09 17:10:00,1.6674,1.6676,1.6674,1.6676,1179899996.0
2007-10-09 17:11:00,1.6675,1.6676,1.6674,1.6675,1179899996.0
2007-10-09 17:12:00,1.6674,1.6676,1.6674,1.6676,1179899996.0
2007-10-09 17:13:00,1.6677,1.6677,1.6675,1.6677,1179899996.0
2007-10-09 17:14:00,1.6677,1.6677,1.66755,1.6676,1573199998.0
2007-10-09 17:15:00,1.6676,1.6676,1.66745,1.66745,1580800001.0
2007-10-09 17:16:00,1.6676,1.6679,1.6676,1.6678,1462199982.0
2007-10-09 17:17:00,1.6679,1.6681,1.6679,1.668,1462199982.0
2007-10-09 17:18:00,1.6681,1.6686,1.668,1.6681,1462199982.0
2007-10-09 17:19:00,1.6682,1.6682,1.668,1.6682,1462199982.0
2007-10-09 17:20:00,1.6681,1.6682,1.6681,1.6681,1462199982.0
2007-10-09 17:21:00,1.6682,1.6685,1.6682,1.6684,1462199982.0
2007-10-09 17:22:00,1.6683,1.6684,1.6682,1.6683,1462199982.0
2007-10-09 17:23:00,1.6685,1.6685,1.6683,1.6683,1462199982.0
2007-10-09 17:24:00,1.6683,1.6684,1.66815,1.6682,1878400001.0
2007-10-09 17:25:00,1.6682,1.6683,1.6681,1.6682,1274199995.0
2007-10-09 17:26:00,1.6682,1.6683,1.6681,1.6683,721700003.0
2007-10-09 17:27:00,1.6679,1.668,1.6678,1.6679,1790000012.0
2007-10-09 17:28:00,1.6682,1.6684,1.66805,1.6683,1790000012.0
2007-10-09 17:29:00,1.6682,1.6682,1.6681,1.6681,1651200000.0
2007-10-09 17:30:00,1.66825,1.6683,1.6681,1.6681,1651200000.0
2007-10-09 17:31:00,1.6681,1.6682,1.6678,1.6682,1967099993.0
2007-10-09 17:32:00,1.6682,1.6682,1.66805,1.66805,1487300001.0
2007-10-09 17:33:00,1.6681,1.6684,1.66805,1.6683,1710300004.0
2007-10-09 17:34:00,1.6683,1.6684,1.6682,1.6682,1563699981.0
2007-10-09 17:35:00,1.6682,1.6682,1.668,1.668,652599994.0
2007-10-09 17:36:00,1.668,1.6682,1.66795,1.6681,2037099989.0
2007-10-09 17:37:00,1.6682,1.6682,1.6681,1.6681,743199989.0
2007-10-09 17:38:00,1.6681,1.6682,1.66795,1.668,537899996.0
2007-10-09 17:39:00,1.66795,1.668,1.66775,1.6679,1627999987.0
2007-10-09 17:40:00,1.66785,1.668,1.66785,1.668,1637400005.0
2007-10-09 17:41:00,1.668,1.668,1.6679,1.668,1328799986.0
2007-10-09 17:42:00,1.6677,1.6678,1.6677,1.6678,1702199987.0
2007-10-09 17:43:00,1.6679,1.6682,1.66785,1.66805,1702199987.0
2007-10-09 17:44:00,1.66805,1.6683,1.66805,1.6683,2137300024.0
2007-10-09 17:45:00,1.6683,1.6683,1.66815,1.6682,435999999.0
2007-10-09 17:46:00,1.6682,1.6682,1.6681,1.6681,546000000.0
2007-10-09 17:47:00,1.6681,1.6682,1.66805,1.6682,663500000.0
2007-10-09 17:48:00,1.66815,1.6682,1.66815,1.6682,265700000.0
2007-10-09 17:49:00,1.6682,1.6682,1.6681,1.6681,1261799989.0
2007-10-09 17:50:00,1.6681,1.6682,1.6681,1.6682,1188899994.0
2007-10-09 17:51:00,1.6682,1.6682,1.66815,1.6682,254800000.0
2007-10-09 17:52:00,1.6682,1.6682,1.6681,1.6681,222399997.0
2007-10-09 17:53:00,1.6681,1.6681,1.66795,1.66805,767499997.0
2007-10-09 17:54:00,1.6681,1.6681,1.6681,1.6681,501400000.0
2007-10-09 17:55:00,1.6681,1.6681,1.66795,1.66795,566300003.0
2007-10-09 17:56:00,1.668,1.6681,1.66795,1.6681,1263899998.0
2007-10-09 17:57:00,1.6681,1.6682,1.66805,1.66815,1097899997.0
2007-10-09 17:58:00,1.66815,1.6683,1.66815,1.6682,606400002.0
2007-10-09 17:59:00,1.6682,1.6683,1.6682,1.6683,831799999.0
2007-10-09 18:00:00,1.6683,1.6683,1.66815,1.6683,523400001.0
2007-10-09 18:01:00,1.6683,1.6683,1.66825,1.6683,264800000.0
2007-10-09 18:02:00,1.6683,1.6683,1.66815,1.6682,680699995.0
2007-10-09 18:03:00,1.6682,1.6682,1.6681,1.6681,1523699987.0
2007-10-09 18:04:00,1.6681,1.6682,1.6679,1.668,1021100004.0
2007-10-09 18:05:00,1.66795,1.668,1.66785,1.66785,485099996.0
2007-10-09 18:06:00,1.6679,1.668,1.66785,1.6679,417499999.0
2007-10-09 18:07:00,1.6679,1.66795,1.6679,1.6679,667100006.0
2007-10-09 18:08:00,1.6679,1.668,1.6679,1.668,532999993.0
2007-10-09 18:09:00,1.668,1.668,1.6679,1.668,193099996.0
2007-10-09 18:10:00,1.668,1.6682,1.66795,1.66815,705600009.0
2007-10-09 18:11:00,1.66815,1.6683,1.6681,1.66825,507399998.0
2007-10-09 18:12:00,1.66825,1.6684,1.6682,1.6683,509900004.0
2007-10-09 18:13:00,1.6683,1.6684,1.6683,1.6684,1127700009.0
2007-10-09 18:14:00,1.6684,1.6687,1.6684,1.6686,1873900008.0
2007-10-09 18:15:00,1.6685,1.6687,1.6683,1.6683,1155400009.0
2007-10-09 18:16:00,1.6686,1.6686,1.6684,1.6684,1155400009.0
2007-10-09 18:17:00,1.6684,1.6684,1.66815,1.66825,1634300013.0
2007-10-09 18:18:00,1.66825,1.6683,1.6681,1.6681,970699999.0
2007-10-09 18:19:00,1.6681,1.6681,1.6681,1.6681,505199997.0
2007-10-09 18:20:00,1.6681,1.6682,1.66795,1.66805,2140900009.0
2007-10-09 18:21:00,1.668,1.66805,1.668,1.668,987099974.0
2007-10-09 18:22:00,1.66805,1.6681,1.66785,1.6679,1287799986.0
2007-10-09 18:23:00,1.6679,1.6681,1.6679,1.6681,111900002.0
2007-10-09 18:24:00,1.6681,1.6681,1.6681,1.6681,24000000.0
2007-10-09 18:25:00,1.6681,1.6681,1.66785,1.6681,316499998.0
2007-10-09 18:26:00,1.6681,1.6681,1.6681,1.6681,32000000.0
2007-10-09 18:27:00,1.6681,1.6681,1.6678,1.6681,508800004.0
2007-10-09 18:28:00,1.6681,1.6681,1.6679,1.6679,94600000.0
2007-10-09 18:29:00,1.6679,1.6681,1.6679,1.6681,132200000.0
2007-10-09 18:30:00,1.6681,1.6681,1.66785,1.6681,795800014.0
2007-10-09 18:31:00,1.66795,1.6681,1.6679,1.6681,498300001.0
2007-10-09 18:32:00,1.6681,1.6681,1.6681,1.6681,103600000.0
2007-10-09 18:33:00,1.6681,1.6681,1.6681,1.6681,32400000.0
2007-10-09 18:34:00,1.6681,1.6682,1.668,1.66805,2006900010.0
2007-10-09 18:35:00,1.66779,1.66798,1.66777,1.6679,760199998.0
2007-10-09 18:36:00,1.6681,1.6681,1.6681,1.6681,5600000.0
2007-10-09 18:37:00,1.6681,1.6681,1.6681,1.6681,30800000.0
2007-10-09 18:38:00,1.6681,1.6681,1.6681,1.6681,9200000.0
2007-10-09 18:39:00,1.6681,1.6681,1.6681,1.6681,94400000.0
2007-10-09 18:40:00,1.6681,1.6681,1.668,1.6681,56100000.0
2007-10-09 18:41:00,1.668,1.6681,1.668,1.6681,79000000.0
2007-10-09 18:42:00,1.6681,1.6681,1.6679,1.6679,105200002.0
2007-10-09 18:43:00,1.6679,1.6681,1.6679,1.6679,1705900032.0
2007-10-09 18:44:00,1.66785,1.668,1.66785,1.6679,805100006.0
2007-10-09 18:45:00,1.6679,1.6679,1.6678,1.6678,361799999.0
2007-10-09 18:46:00,1.6678,1.6679,1.6677,1.6678,641899998.0
2007-10-09 18:47:00,1.6678,1.6678,1.6676,1.6676,634699991.0
2007-10-09 18:48:00,1.66765,1.6677,1.66765,1.66765,97600000.0
2007-10-09 18:49:00,1.66765,1.6677,1.66765,1.6677,562299996.0
2007-10-09 18:50:00,1.6677,1.6677,1.6676,1.66765,55099998.0
2007-10-09 18:51:00,1.66765,1.66765,1.66755,1.66755,630699995.0
2007-10-09 18:52:00,1.6676,1.66765,1.6676,1.66765,219999999.0
2007-10-09 18:53:00,1.66765,1.66765,1.6676,1.6676,581299997.0
2007-10-09 18:54:00,1.6676,1.6676,1.66745,1.6675,634999996.0
2007-10-09 18:55:00,1.6675,1.6675,1.6674,1.6674,792800002.0
2007-10-09 18:56:00,1.6674,1.6674,1.6674,1.6674,785899997.0
2007-10-09 18:57:00,1.6674,1.6675,1.6674,1.6675,1723000013.0
2007-10-09 18:58:00,1.6675,1.6675,1.6674,1.6674,140000000.0
2007-10-09 18:59:00,1.6674,1.6675,1.66735,1.66735,766300005.0
2007-10-09 19:00:00,1.66735,1.6674,1.66735,1.6674,533200005.0
2007-10-09 19:01:00,1.6674,1.6675,1.6674,1.6674,554400002.0
2007-10-09 19:02:00,1.6674,1.6675,1.66735,1.66735,1161300000.0
2007-10-09 19:03:00,1.6674,1.6674,1.66735,1.6674,349700003.0
2007-10-09 19:04:00,1.66735,1.66755,1.66735,1.66755,118300002.0
2007-10-09 19:05:00,1.6675,1.6675,1.66735,1.6674,518300001.0
2007-10-09 19:06:00,1.6674,1.6676,1.6674,1.6675,621200004.0
2007-10-09 19:07:00,1.6675,1.6675,1.6675,1.6675,148900000.0
2007-10-09 19:08:00,1.6675,1.6676,1.66745,1.6676,471799998.0
2007-10-09 19:09:00,1.6676,1.6676,1.6676,1.6676,8000000.0
2007-10-09 19:10:00,1.6676,1.6676,1.6675,1.6675,169299995.0
2007-10-09 19:11:00,1.6675,1.6675,1.6674,1.6675,479000001.0
2007-10-09 19:12:00,1.66745,1.6675,1.66735,1.6674,363899998.0
2007-10-09 19:13:00,1.6674,1.6675,1.6674,1.6674,773699995.0
2007-10-09 19:14:00,1.6674,1.6674,1.66735,1.6674,228900000.0
2007-10-09 19:15:00,1.6674,1.6675,1.6674,1.6675,287899998.0
2007-10-09 19:16:00,1.6675,1.6675,1.66745,1.66745,506800000.0
2007-10-09 19:17:00,1.66745,1.6675,1.6674,1.6675,65600000.0
2007-10-09 19:18:00,1.6675,1.6676,1.66745,1.6675,275200000.0
2007-10-09 19:19:00,1.6675,1.6676,1.6675,1.6676,234799999.0
2007-10-09 19:20:00,1.6676,1.6678,1.6676,1.6677,225599998.0
2007-10-09 19:21:00,1.6677,1.6677,1.66725,1.6673,1465600007.0
2007-10-09 19:22:00,1.6673,1.6674,1.6673,1.6674,203500003.0
2007-10-09 19:23:00,1.6674,1.6674,1.6674,1.6674,113600000.0
2007-10-09 19:24:00,1.6674,1.6674,1.6674,1.6674,26100000.0
2007-10-09 19:25:00,1.66735,1.6674,1.66735,1.66735,114800000.0
2007-10-09 19:26:00,1.6674,1.6675,1.6674,1.6675,147899999.0
2007-10-09 19:27:00,1.6675,1.6675,1.66745,1.6675,146600001.0
2007-10-09 19:28:00,1.6675,1.6675,1.6675,1.6675,259999997.0
2007-10-09 19:29:00,1.6675,1.6675,1.6675,1.6675,489599997.0
2007-10-09 19:30:00,1.6675,1.6675,1.6675,1.6675,104800000.0
2007-10-09 19:31:00,1.6675,1.6675,1.6675,1.6675,61000000.0
2007-10-09 19:32:00,1.6675,1.6675,1.66745,1.66745,55900000.0
2007-10-09 19:33:00,1.6675,1.6675,1.66745,1.6675,319000000.0
2007-10-09 19:34:00,1.6675,1.6675,1.6675,1.6675,112699999.0
2007-10-09 19:35:00,1.6675,1.6675,1.6675,1.6675,488200001.0
2007-10-09 19:36:00,1.6675,1.6675,1.66745,1.6675,91200000.0
2007-10-09 19:37:00,1.6675,1.6675,1.6674,1.6674,126000000.0
2007-10-09 19:38:00,1.6674,1.6674,1.6673,1.6674,125300000.0
2007-10-09 19:39:00,1.6674,1.6674,1.6673,1.6674,427100001.0
2007-10-09 19:40:00,1.6674,1.6675,1.66725,1.6673,692524998.0
2007-10-09 19:41:00,1.6673,1.6673,1.66725,1.6673,253700000.0
2007-10-09 19:42:00,1.6673,1.6673,1.66725,1.66725,95300000.0
2007-10-09 19:43:00,1.6673,1.6674,1.6673,1.6674,335100001.0
2007-10-09 19:44:00,1.6674,1.6674,1.6673,1.6674,281999997.0
2007-10-09 19:45:00,1.6674,1.6674,1.66735,1.6674,98800000.0
2007-10-09 19:46:00,1.6674,1.6674,1.66735,1.66735,146300000.0
2007-10-09 19:47:00,1.6674,1.6675,1.6673,1.6674,240799998.0
2007-10-09 19:48:00,1.6674,1.6678,1.6674,1.6675,1877500024.0
2007-10-09 19:49:00,1.6676,1.6677,1.66755,1.6676,581199997.0
2007-10-09 19:50:00,1.6676,1.668,1.66735,1.6678,1401599994.0
2007-10-09 19:51:00,1.6678,1.6678,1.66755,1.6677,1461699982.0
2007-10-09 19:52:00,1.6677,1.6677,1.66755,1.66755,1131700001.0
2007-10-09 19:53:00,1.6676,1.6678,1.66755,1.6678,789699997.0
2007-10-09 19:54:00,1.6678,1.6678,1.6678,1.6678,228100000.0
2007-10-09 19:55:00,1.6678,1.6678,1.66765,1.6677,1044700002.0
2007-10-09 19:56:00,1.6677,1.6678,1.6677,1.6678,457499999.0
2007-10-09 19:57:00,1.6677,1.6677,1.6675,1.66755,745399999.0
2007-10-09 19:58:00,1.6676,1.66775,1.66745,1.6676,866300010.0
2007-10-09 19:59:00,1.6676,1.6677,1.6675,1.6677,780999991.0
2007-10-09 20:00:00,1.6677,1.6678,1.66745,1.6675,1675300006.0
2007-10-09 20:01:00,1.6675,1.6676,1.66725,1.66725,1312500000.0
2007-10-09 20:02:00,1.6672,1.6674,1.667,1.6674,991800010.0
2007-10-09 20:03:00,1.6673,1.6676,1.667,1.6672,991800010.0
2007-10-09 20:04:00,1.6671,1.6675,1.6671,1.6673,991800010.0
2007-10-09 20:05:00,1.6674,1.6676,1.667,1.6675,991800010.0
2007-10-09 20:06:00,1.6674,1.6675,1.6671,1.6672,991800010.0
2007-10-09 20:07:00,1.6673,1.6675,1.6672,1.6673,991800010.0
2007-10-09 20:08:00,1.6672,1.6673,1.6672,1.6672,991800010.0
2007-10-09 20:09:00,1.6674,1.6674,1.6672,1.6673,991800010.0
2007-10-09 20:10:00,1.6673,1.6676,1.6673,1.6674,1501500012.0
2007-10-09 20:11:00,1.6671,1.6674,1.6671,1.6673,1459100009.0
2007-10-09 20:12:00,1.66745,1.6676,1.6674,1.6675,1459100009.0
2007-10-09 20:13:00,1.6675,1.6677,1.6675,1.6677,1322399997.0
2007-10-09 20:14:00,1.6677,1.6678,1.6676,1.6678,777099996.0
2007-10-09 20:15:00,1.6678,1.6681,1.6678,1.6679,1437200005.0
2007-10-09 20:16:00,1.6679,1.668,1.66775,1.668,1590899991.0
2007-10-09 20:17:00,1.6679,1.6681,1.6678,1.6679,611299984.0
2007-10-09 20:18:00,1.6678,1.6679,1.6676,1.6678,611299984.0
2007-10-09 20:19:00,1.6679,1.6679,1.6677,1.6677,611299984.0
2007-10-09 20:20:00,1.6679,1.6679,1.66785,1.6679,611299984.0
2007-10-09 20:21:00,1.6679,1.6679,1.6677,1.6678,1331800003.0
2007-10-09 20:22:00,1.6677,1.6679,1.6677,1.6679,469900004.0
2007-10-09 20:23:00,1.66805,1.66805,1.6679,1.6679,469900004.0
2007-10-09 20:24:00,1.668,1.668,1.6676,1.6676,1939599996.0
2007-10-09 20:25:00,1.6676,1.6678,1.6676,1.6677,2002399997.0
2007-10-09 20:26:00,1.6678,1.6679,1.6677,1.6678,1058700001.0
2007-10-09 20:27:00,1.6678,1.6678,1.6678,1.6678,243299994.0
2007-10-09 20:28:00,1.6678,1.6682,1.6678,1.668,1836299999.0
2007-10-09 20:29:00,1.668,1.6682,1.668,1.6682,1550900003.0
2007-10-09 20:30:00,1.6682,1.6682,1.66805,1.66805,1246000015.0
2007-10-09 20:31:00,1.6681,1.6685,1.6681,1.6683,1630899984.0
2007-10-09 20:32:00,1.6684,1.6685,1.6683,1.6685,1630899984.0
2007-10-09 20:33:00,1.6685,1.6687,1.66845,1.6685,1630899984.0
2007-10-09 20:34:00,1.6685,1.6685,1.66835,1.6685,846099998.0
2007-10-09 20:35:00,1.6685,1.6686,1.66845,1.66845,668799990.0
2007-10-09 20:36:00,1.6684,1.6687,1.6683,1.6686,1733999999.0
2007-10-09 20:37:00,1.6689,1.6691,1.6687,1.6689,1733999999.0
2007-10-09 20:38:00,1.6691,1.6696,1.66905,1.6695,1733999999.0
2007-10-09 20:39:00,1.6695,1.6697,1.6694,1.6695,1168500006.0
2007-10-09 20:40:00,1.6693,1.6695,1.6689,1.6693,1459200010.0
2007-10-09 20:41:00,1.66955,1.6696,1.6695,1.6696,1459200010.0
2007-10-09 20:42:00,1.6696,1.6697,1.66955,1.6696,784699998.0
2007-10-09 20:43:00,1.6694,1.6697,1.6691,1.6694,1531100021.0
2007-10-09 20:44:00,1.6692,1.6694,1.6692,1.6692,1531100021.0
2007-10-09 20:45:00,1.6691,1.6692,1.6682,1.6686,1531100021.0
2007-10-09 20:46:00,1.6685,1.6688,1.6682,1.6688,1531100021.0
2007-10-09 20:47:00,1.6687,1.6693,1.6687,1.6692,1531100021.0
2007-10-09 20:48:00,1.6691,1.6692,1.6691,1.6691,1531100021.0
2007-10-09 20:49:00,1.6694,1.6694,1.66915,1.6693,1531100021.0
2007-10-09 20:50:00,1.6693,1.6693,1.669,1.669,1667599997.0
2007-10-09 20:51:00,1.6686,1.6688,1.6685,1.6685,1488000011.0
2007-10-09 20:52:00,1.6686,1.6688,1.6685,1.6688,1488000011.0
2007-10-09 20:53:00,1.6689,1.6694,1.6689,1.6692,1488000011.0
2007-10-09 20:54:00,1.6691,1.6692,1.669,1.669,1488000011.0
2007-10-09 20:55:00,1.6693,1.6693,1.6692,1.6693,1488000011.0
2007-10-09 20:56:00,1.6693,1.6693,1.6692,1.6692,955500001.0
2007-10-09 20:57:00,1.6692,1.6693,1.66905,1.6693,2009699969.0
2007-10-09 20:58:00,1.6693,1.6693,1.6691,1.6691,1799999986.0
2007-10-09 20:59:00,1.6691,1.6693,1.6691,1.6693,1581999996.0
2007-10-09 21:00:00,1.669,1.6693,1.6689,1.669,917600000.0
2007-10-09 21:01:00,1.66925,1.6693,1.6691,1.6691,917600000.0
2007-10-09 21:02:00,1.6691,1.6692,1.66905,1.6691,1231500011.0
2007-10-09 21:03:00,1.66915,1.66915,1.6691,1.6691,189700005.0
2007-10-09 21:04:00,1.6691,1.6692,1.66905,1.6691,942299997.0
2007-10-09 21:05:00,1.6691,1.6692,1.6689,1.669,1419799986.0
2007-10-09 21:06:00,1.669,1.6691,1.66895,1.669,838200022.0
2007-10-09 21:07:00,1.669,1.6691,1.6689,1.6691,1584199987.0
2007-10-09 21:08:00,1.669,1.6691,1.66895,1.669,716200008.0
2007-10-09 21:09:00,1.669,1.669,1.669,1.669,371300000.0
2007-10-09 21:10:00,1.669,1.6691,1.6688,1.6689,1889899995.0
2007-10-09 21:11:00,1.6689,1.6689,1.6689,1.6689,694199993.0
2007-10-09 21:12:00,1.6689,1.6689,1.66885,1.6689,1308399994.0
2007-10-09 21:13:00,1.6689,1.669,1.6689,1.6689,1965399992.0
2007-10-09 21:14:00,1.6689,1.6689,1.6689,1.6689,478499982.0
2007-10-09 21:15:00,1.6689,1.6689,1.66885,1.66885,405299992.0
2007-10-09 21:16:00,1.6689,1.6689,1.6689,1.6689,254699988.0
2007-10-09 21:17:00,1.6689,1.6689,1.66885,1.6689,402699997.0
2007-10-09 21:18:00,1.6689,1.6689,1.6689,1.6689,179199994.0
2007-10-09 21:19:00,1.6689,1.669,1.66885,1.6689,1232700007.0
2007-10-09 21:20:00,1.6689,1.6689,1.66875,1.6689,1483800004.0
2007-10-09 21:21:00,1.6689,1.669,1.66875,1.6688,1522299995.0
2007-10-09 21:22:00,1.6688,1.6689,1.66875,1.6688,664299998.0
2007-10-09 21:23:00,1.6688,1.6689,1.6688,1.6688,450099996.0
2007-10-09 21:24:00,1.6688,1.6688,1.66875,1.66875,339200015.0
2007-10-09 21:25:00,1.6688,1.669,1.66875,1.6689,1068900010.0
2007-10-09 21:26:00,1.6689,1.669,1.6688,1.6688,1815799999.0
2007-10-09 21:27:00,1.6688,1.6688,1.66875,1.66875,458700000.0
2007-10-09 21:28:00,1.6688,1.6688,1.6688,1.6688,213500006.0
2007-10-09 21:29:00,1.6688,1.6689,1.66875,1.6688,521800001.0
2007-10-09 21:30:00,1.6688,1.6689,1.66875,1.66875,915800006.0
2007-10-09 21:31:00,1.669,1.6692,1.6689,1.6692,600599996.0
2007-10-09 21:32:00,1.6693,1.6694,1.6692,1.6693,600599996.0
2007-10-09 21:33:00,1.66925,1.66935,1.66925,1.6693,503399992.0
2007-10-09 21:34:00,1.6693,1.66935,1.66925,1.6693,1472200000.0
2007-10-09 21:35:00,1.6693,1.6694,1.6692,1.66935,1774600003.0
2007-10-09 21:36:00,1.66935,1.6694,1.66925,1.6693,1117299995.0
2007-10-09 21:37:00,1.6693,1.6693,1.6693,1.6693,561599997.0
2007-10-09 21:38:00,1.6693,1.6693,1.66905,1.6691,877150009.0
2007-10-09 21:39:00,1.6693,1.6693,1.66905,1.6693,1494799999.0
2007-10-09 21:40:00,1.6693,1.6694,1.6693,1.66935,210999999.0
2007-10-09 21:41:00,1.6694,1.6694,1.6691,1.6693,1430100000.0
2007-10-09 21:42:00,1.6693,1.6693,1.6692,1.6692,287900002.0
2007-10-09 21:43:00,1.6692,1.6692,1.6691,1.6692,6000000.0
2007-10-09 21:44:00,1.6691,1.6691,1.669,1.6691,801699993.0
2007-10-09 21:45:00,1.6691,1.6692,1.66895,1.669,1315199988.0
2007-10-09 21:46:00,1.669,1.6692,1.66895,1.6691,1202200005.0
2007-10-09 21:47:00,1.669,1.6691,1.669,1.6691,35700002.0
2007-10-09 21:48:00,1.6691,1.6691,1.669,1.669,29499999.0
2007-10-09 21:49:00,1.6691,1.6691,1.6689,1.6689,154299999.0
2007-10-09 21:50:00,1.6689,1.669,1.66885,1.669,240800000.0
2007-10-09 21:51:00,1.669,1.669,1.6689,1.669,148600001.0
2007-10-09 21:52:00,1.6689,1.669,1.66885,1.669,190500000.0
2007-10-09 21:53:00,1.669,1.669,1.669,1.669,57100000.0
2007-10-09 21:54:00,1.669,1.669,1.66895,1.669,241599998.0
2007-10-09 21:55:00,1.66895,1.669,1.6688,1.6689,791200008.0
2007-10-09 21:56:00,1.6689,1.6691,1.6689,1.66905,598700001.0
2007-10-09 21:57:00,1.66905,1.6692,1.66905,1.6692,249099998.0
2007-10-09 21:58:00,1.6692,1.6694,1.6692,1.6692,472600005.0
2007-10-09 21:59:00,1.6692,1.6692,1.6691,1.6692,801999996.0
2007-10-09 22:00:00,1.6692,1.6692,1.66905,1.66905,1061600009.0
2007-10-09 22:01:00,1.66905,1.6692,1.66905,1.6692,784800013.0
2007-10-09 22:02:00,1.6692,1.6692,1.66915,1.66915,72800000.0
2007-10-09 22:03:00,1.66915,1.6692,1.66915,1.66915,40600000.0
2007-10-09 22:04:00,1.66915,1.6692,1.66915,1.6692,52000000.0
2007-10-09 22:05:00,1.6692,1.6692,1.6692,1.6692,174000000.0
2007-10-09 22:06:00,1.66915,1.6692,1.66915,1.6692,126600000.0
2007-10-09 22:07:00,1.6692,1.6692,1.66915,1.6692,110400000.0
2007-10-09 22:08:00,1.6692,1.6693,1.6692,1.6693,95000000.0
2007-10-09 22:09:00,1.6693,1.6693,1.66915,1.66915,619200004.0
2007-10-09 22:10:00,1.6692,1.6692,1.6692,1.6692,264000000.0
2007-10-09 22:11:00,1.6692,1.6692,1.66905,1.66905,1302899972.0
2007-10-09 22:12:00,1.6691,1.6693,1.6691,1.6693,498200000.0
2007-10-09 22:13:00,1.6693,1.6693,1.6691,1.6692,527399998.0
2007-10-09 22:14:00,1.6692,1.6692,1.6691,1.6691,118399998.0
2007-10-09 22:15:00,1.6691,1.6691,1.6691,1.6691,72800000.0
2007-10-09 22:16:00,1.6691,1.66915,1.66905,1.66915,293499994.0
2007-10-09 22:17:00,1.66915,1.66925,1.6691,1.6692,367500002.0
2007-10-09 22:18:00,1.6693,1.6694,1.66915,1.66915,444200001.0
2007-10-09 22:19:00,1.66915,1.6692,1.66915,1.6692,77899999.0
2007-10-09 22:20:00,1.6692,1.6692,1.6692,1.6692,536499993.0
2007-10-09 22:21:00,1.6692,1.6693,1.6692,1.6692,112899999.0
2007-10-09 22:22:00,1.6692,1.6692,1.66915,1.66915,84099999.0
2007-10-09 22:23:00,1.6692,1.6692,1.6691,1.6691,321599999.0
2007-10-09 22:24:00,1.6691,1.6691,1.66885,1.66885,805500008.0
2007-10-09 22:25:00,1.66885,1.6691,1.6685,1.66905,1565799988.0
2007-10-09 22:26:00,1.6691,1.6691,1.669,1.669,232799996.0
2007-10-09 22:27:00,1.669,1.669,1.66875,1.6688,380299993.0
2007-10-09 22:28:00,1.66875,1.6691,1.66875,1.669,572299995.0
2007-10-09 22:29:00,1.669,1.6692,1.669,1.669,501599995.0
2007-10-09 22:30:00,1.669,1.6693,1.669,1.6692,158399999.0
2007-10-09 22:31:00,1.66893,1.66907,1.66889,1.66893,342599999.0
2007-10-09 22:32:00,1.6692,1.6692,1.6692,1.6692,31200000.0
2007-10-09 22:33:00,1.6692,1.6693,1.6692,1.6692,579600000.0
2007-10-09 22:34:00,1.6692,1.6692,1.66915,1.6692,118400000.0
2007-10-09 22:35:00,1.6692,1.6693,1.66905,1.6692,572900000.0
2007-10-09 22:36:00,1.6692,1.6692,1.6692,1.6692,40800000.0
2007-10-09 22:37:00,1.6692,1.6692,1.6691,1.6692,258800001.0
2007-10-09 22:38:00,1.6692,1.6692,1.6692,1.6692,6500000.0
2007-10-09 22:39:00,1.6692,1.6692,1.6692,1.6692,24000000.0
2007-10-09 22:40:00,1.6692,1.6692,1.6691,1.6692,515099997.0
2007-10-09 22:41:00,1.6692,1.6692,1.6691,1.6692,215099998.0
2007-10-09 22:42:00,1.6692,1.6692,1.6691,1.6692,1097399986.0
2007-10-09 22:43:00,1.6692,1.6692,1.6691,1.6691,460799998.0
2007-10-09 22:44:00,1.6691,1.6692,1.6691,1.6692,324000002.0
2007-10-09 22:45:00,1.6692,1.6692,1.6691,1.6691,966399992.0
2007-10-09 22:46:00,1.6691,1.6692,1.6691,1.6691,284799994.0
2007-10-09 22:47:00,1.6691,1.6692,1.6691,1.6692,411999995.0
2007-10-09 22:48:00,1.6692,1.6692,1.6691,1.6692,651999991.0
2007-10-09 22:49:00,1.6692,1.6692,1.6692,1.6692,56000000.0
2007-10-09 22:50:00,1.6692,1.6692,1.6689,1.6689,607200005.0
2007-10-09 22:51:00,1.6689,1.66895,1.6688,1.6689,1590299978.0
2007-10-09 22:52:00,1.6689,1.66915,1.6689,1.6691,1275699988.0
2007-10-09 22:53:00,1.6691,1.6693,1.6691,1.6691,1089499999.0
2007-10-09 22:54:00,1.6691,1.6692,1.6691,1.6691,1035199986.0
2007-10-09 22:55:00,1.6691,1.6692,1.6691,1.6691,276800000.0
2007-10-09 22:56:00,1.6692,1.6692,1.6691,1.6691,880500000.0
2007-10-09 22:57:00,1.6691,1.6692,1.6691,1.6691,601600004.0
2007-10-09 22:58:00,1.6691,1.6693,1.6691,1.6691,688799996.0
2007-10-09 22:59:00,1.6691,1.6694,1.6688,1.6688,923999999.0
2007-10-09 23:00:00,1.669,1.669,1.6688,1.669,150799999.0
2007-10-09 23:01:00,1.669,1.6691,1.669,1.669,156900000.0
2007-10-09 23:02:00,1.669,1.6691,1.669,1.669,85500000.0
2007-10-09 23:03:00,1.6691,1.6693,1.669,1.6691,699500001.0
2007-10-09 23:04:00,1.6693,1.6693,1.669,1.6691,562600000.0
2007-10-09 23:05:00,1.6691,1.6692,1.669,1.6691,219600000.0
2007-10-09 23:06:00,1.6691,1.6692,1.669,1.669,139800000.0
2007-10-09 23:07:00,1.669,1.6692,1.669,1.6692,67100000.0
2007-10-09 23:08:00,1.6693,1.6694,1.669,1.6693,590700000.0
2007-10-09 23:09:00,1.6694,1.6694,1.6692,1.6693,545499999.0
2007-10-09 23:10:00,1.6693,1.6693,1.669,1.669,262100000.0
2007-10-09 23:11:00,1.6691,1.6692,1.6691,1.6691,172000000.0
2007-10-09 23:12:00,1.6691,1.6692,1.6691,1.6692,622499993.0
2007-10-09 23:13:00,1.6692,1.6692,1.6692,1.6692,37599999.0
2007-10-09 23:14:00,1.6692,1.6692,1.669,1.6691,42900000.0
2007-10-09 23:15:00,1.6691,1.6691,1.6691,1.6691,60800000.0
2007-10-09 23:16:00,1.6692,1.6692,1.6691,1.6692,99200001.0
2007-10-09 23:17:00,1.6692,1.6692,1.6691,1.6691,362400001.0
2007-10-09 23:18:00,1.6691,1.6692,1.669,1.6691,951500003.0
2007-10-09 23:19:00,1.6691,1.6691,1.669,1.6691,535900003.0
2007-10-09 23:20:00,1.6691,1.6692,1.669,1.6692,725699994.0
2007-10-09 23:21:00,1.6692,1.6692,1.6691,1.6692,1003800005.0
2007-10-09 23:22:00,1.6692,1.6692,1.669,1.6691,313799998.0
2007-10-09 23:23:00,1.6691,1.6691,1.669,1.6691,331099998.0
2007-10-09 23:24:00,1.6691,1.6693,1.6691,1.6693,299200000.0
2007-10-09 23:25:00,1.6692,1.6693,1.669,1.6693,1219100000.0
2007-10-09 23:26:00,1.6693,1.6695,1.6692,1.66925,464500008.0
2007-10-09 23:27:00,1.66925,1.6694,1.6692,1.6693,458999996.0
2007-10-09 23:28:00,1.6693,1.6693,1.6693,1.6693,298900000.0
2007-10-09 23:29:00,1.6693,1.6693,1.6689,1.6691,1129099992.0
2007-10-09 23:30:00,1.6691,1.6692,1.669,1.669,139600000.0
2007-10-09 23:31:00,1.6689,1.6691,1.6689,1.6691,65900001.0
2007-10-09 23:32:00,1.6691,1.6691,1.669,1.6691,407100003.0
2007-10-09 23:33:00,1.6691,1.6691,1.6691,1.6691,268299998.0
2007-10-09 23:34:00,1.6691,1.6691,1.6691,1.6691,74399999.0
2007-10-09 23:35:00,1.66891,1.6691,1.66887,1.66907,1236799987.0
2007-10-09 23:36:00,1.6692,1.66925,1.669,1.6692,471900006.0
2007-10-09 23:37:00,1.66925,1.66925,1.669,1.669,583400005.0
2007-10-09 23:38:00,1.6691,1.6693,1.669,1.6691,169700001.0
2007-10-09 23:39:00,1.6691,1.6692,1.6691,1.6692,65600000.0
2007-10-09 23:40:00,1.6692,1.6692,1.6692,1.6692,14400000.0
2007-10-09 23:41:00,1.6692,1.6692,1.669,1.669,365400005.0
2007-10-09 23:42:00,1.669,1.6692,1.6689,1.6692,552300002.0
2007-10-09 23:43:00,1.6692,1.6692,1.6691,1.6691,208700001.0
2007-10-09 23:44:00,1.6691,1.6692,1.6691,1.6692,75399999.0
2007-10-09 23:45:00,1.6692,1.6692,1.6692,1.6692,41600000.0
2007-10-09 23:46:00,1.6692,1.6692,1.6692,1.6692,105600000.0
2007-10-09 23:47:00,1.6692,1.6692,1.6692,1.6692,76800000.0
2007-10-09 23:48:00,1.6692,1.6692,1.6692,1.6692,70400000.0
2007-10-09 23:49:00,1.6692,1.6692,1.6692,1.6692,84800000.0
2007-10-09 23:50:00,1.6692,1.6692,1.6692,1.6692,86400000.0
2007-10-09 23:51:00,1.6692,1.6692,1.6691,1.6691,154099997.0
2007-10-09 23:52:00,1.6692,1.6692,1.6692,1.6692,105600000.0
2007-10-09 23:53:00,1.6692,1.6692,1.6691,1.6691,208499997.0
2007-10-09 23:54:00,1.6692,1.6692,1.6692,1.6692,36400000.0
2007-10-09 23:55:00,1.6692,1.6693,1.6692,1.6692,85500000.0
2007-10-09 23:56:00,1.6692,1.6692,1.6689,1.669,244500000.0
2007-10-09 23:57:00,1.669,1.6691,1.669,1.6691,69800000.0
2007-10-09 23:58:00,1.6691,1.6691,1.669,1.669,100200000.0
2007-10-09 23:59:00,1.669,1.6691,1.669,1.66905,265000001.0
2007-10-10 00:00:00,1.66905,1.6691,1.669,1.669,168300004.0
2007-10-10 00:01:00,1.6691,1.6691,1.669,1.669,49900001.0
2007-10-10 00:02:00,1.6691,1.6691,1.669,1.6691,101900001.0
2007-10-10 00:03:00,1.6691,1.6691,1.66895,1.66895,190299997.0
2007-10-10 00:04:00,1.669,1.669,1.669,1.669,286999990.0
2007-10-10 00:05:00,1.669,1.669,1.669,1.669,56599998.0
2007-10-10 00:06:00,1.669,1.6691,1.669,1.6691,382799988.0
2007-10-10 00:07:00,1.6691,1.6691,1.669,1.669,207499999.0
2007-10-10 00:08:00,1.669,1.669,1.6689,1.669,288000002.0
2007-10-10 00:09:00,1.669,1.669,1.6689,1.669,265899998.0
2007-10-10 00:10:00,1.669,1.669,1.669,1.669,103500000.0
2007-10-10 00:11:00,1.66905,1.6692,1.669,1.6691,261600004.0
2007-10-10 00:12:00,1.6691,1.6692,1.6689,1.6689,71799999.0
2007-10-10 00:13:00,1.6691,1.6692,1.6689,1.6689,146000000.0
2007-10-10 00:14:00,1.669,1.669,1.6687,1.66875,400800002.0
2007-10-10 00:15:00,1.6686,1.6687,1.6685,1.6687,254599994.0
2007-10-10 00:16:00,1.6687,1.6688,1.6686,1.6688,772099994.0
2007-10-10 00:17:00,1.6688,1.6688,1.6688,1.6688,48900000.0
2007-10-10 00:18:00,1.6688,1.6688,1.6688,1.6688,56600000.0
2007-10-10 00:19:00,1.6688,1.6688,1.6688,1.6688,74600000.0
2007-10-10 00:20:00,1.6688,1.6688,1.6688,1.6688,28800000.0
2007-10-10 00:21:00,1.6688,1.6688,1.6687,1.6687,364600000.0
2007-10-10 00:22:00,1.66841,1.66862,1.66841,1.66851,143499996.0
2007-10-10 00:23:00,1.66857,1.66865,1.66855,1.66862,657099998.0
2007-10-10 00:24:00,1.6687,1.6688,1.6687,1.6688,206400000.0
2007-10-10 00:25:00,1.6688,1.6688,1.6687,1.6687,179099999.0
2007-10-10 00:26:00,1.6688,1.6688,1.6687,1.6687,153899996.0
2007-10-10 00:27:00,1.66819,1.6686,1.66819,1.66835,222699999.0
2007-10-10 00:28:00,1.6687,1.6687,1.6687,1.6687,57000000.0
2007-10-10 00:29:00,1.66857,1.66872,1.66856,1.66856,565800003.0
2007-10-10 00:30:00,1.6687,1.6687,1.6687,1.6687,68999998.0
2007-10-10 00:31:00,1.6687,1.6687,1.6687,1.6687,159600003.0
2007-10-10 00:32:00,1.6687,1.6688,1.66865,1.6687,714499991.0
2007-10-10 00:33:00,1.6687,1.6689,1.66865,1.6688,903899986.0
2007-10-10 00:34:00,1.6688,1.6688,1.6687,1.6687,366399998.0
2007-10-10 00:35:00,1.6687,1.6687,1.6687,1.6687,85000000.0
2007-10-10 00:36:00,1.6687,1.66875,1.6687,1.6687,102600000.0
2007-10-10 00:37:00,1.6687,1.6688,1.6687,1.6688,453100003.0
2007-10-10 00:38:00,1.6688,1.6689,1.6688,1.6689,317000003.0
2007-10-10 00:39:00,1.6688,1.6689,1.6688,1.6689,542999997.0
2007-10-10 00:40:00,1.6689,1.6689,1.6688,1.6689,260999999.0
2007-10-10 00:41:00,1.6689,1.6689,1.6689,1.6689,28800000.0
2007-10-10 00:42:00,1.66885,1.66885,1.6687,1.6688,1122199998.0
2007-10-10 00:43:00,1.6688,1.669,1.6687,1.669,270399997.0
2007-10-10 00:44:00,1.669,1.669,1.6689,1.669,175400000.0
2007-10-10 00:45:00,1.6689,1.669,1.6688,1.6688,352299997.0
2007-10-10 00:46:00,1.6688,1.66905,1.6687,1.669,686899997.0
2007-10-10 00:47:00,1.669,1.66915,1.6689,1.669,726400000.0
2007-10-10 00:48:00,1.669,1.66905,1.669,1.669,411200000.0
2007-10-10 00:49:00,1.669,1.6692,1.6689,1.6691,688700000.0
2007-10-10 00:50:00,1.66905,1.6692,1.6689,1.6691,1379600015.0
2007-10-10 00:51:00,1.6692,1.6692,1.6687,1.6687,1470099988.0
2007-10-10 00:52:00,1.6688,1.6689,1.6687,1.66875,830299991.0
2007-10-10 00:53:00,1.6688,1.6689,1.6687,1.6689,647399993.0
2007-10-10 00:54:00,1.6689,1.669,1.6689,1.6689,599899997.0
2007-10-10 00:55:00,1.6689,1.6689,1.6689,1.6689,330399992.0
2007-10-10 00:56:00,1.6689,1.6689,1.6689,1.6689,176499996.0
2007-10-10 00:57:00,1.66885,1.6689,1.6688,1.6689,344600004.0
2007-10-10 00:58:00,1.6689,1.6689,1.6688,1.6688,1196199995.0
2007-10-10 00:59:00,1.6688,1.669,1.6688,1.6689,1321600023.0
2007-10-10 01:00:00,1.6689,1.669,1.66885,1.6689,1422399999.0
2007-10-10 01:01:00,1.6689,1.6689,1.66885,1.6689,594499990.0
2007-10-10 01:02:00,1.6689,1.6689,1.66875,1.66875,133999999.0
2007-10-10 01:03:00,1.6689,1.6689,1.6688,1.6688,140800000.0
2007-10-10 01:04:00,1.6688,1.6688,1.6688,1.6688,24000000.0
2007-10-10 01:05:00,1.6688,1.6688,1.66875,1.66875,35200000.0
2007-10-10 01:06:00,1.66867,1.66871,1.6685,1.66871,143600000.0
2007-10-10 01:07:00,1.6688,1.6688,1.6688,1.6688,91200000.0
2007-10-10 01:08:00,1.6688,1.6689,1.6688,1.6689,190399997.0
2007-10-10 01:09:00,1.6687,1.66876,1.66854,1.66854,71900000.0
2007-10-10 01:10:00,1.6689,1.6689,1.6688,1.6689,116800000.0
2007-10-10 01:11:00,1.6689,1.6691,1.6689,1.6691,410999992.0
2007-10-10 01:12:00,1.6692,1.6693,1.6691,1.6692,737299992.0
2007-10-10 01:13:00,1.6692,1.66925,1.6691,1.6692,876699995.0
2007-10-10 01:14:00,1.6692,1.6693,1.66895,1.6691,1154300000.0
2007-10-10 01:15:00,1.6691,1.6691,1.669,1.669,151300001.0
2007-10-10 01:16:00,1.66862,1.66896,1.66835,1.66855,667799991.0
2007-10-10 01:17:00,1.669,1.6691,1.669,1.6691,330300005.0
2007-10-10 01:18:00,1.6691,1.6692,1.6691,1.6692,94900002.0
2007-10-10 01:19:00,1.66895,1.66898,1.66839,1.66898,591700012.0
2007-10-10 01:20:00,1.6692,1.6692,1.6692,1.6692,32000000.0
2007-10-10 01:21:00,1.6692,1.6692,1.6692,1.6692,16000000.0
2007-10-10 01:22:00,1.6692,1.6692,1.6692,1.6692,32200000.0
2007-10-10 01:23:00,1.6692,1.6692,1.6689,1.6691,361300006.0
2007-10-10 01:24:00,1.6691,1.6691,1.6691,1.6691,136000000.0
2007-10-10 01:25:00,1.6691,1.6691,1.6691,1.6691,206200001.0
2007-10-10 01:26:00,1.6691,1.6691,1.6691,1.6691,208800001.0
2007-10-10 01:27:00,1.6691,1.6691,1.6691,1.6691,127200000.0
2007-10-10 01:28:00,1.6691,1.6691,1.66905,1.66905,198200002.0
2007-10-10 01:29:00,1.6691,1.6691,1.6691,1.6691,364000000.0
2007-10-10 01:30:00,1.6691,1.6691,1.66905,1.6691,259799993.0
2007-10-10 01:31:00,1.66905,1.6691,1.66905,1.6691,12900000.0
2007-10-10 01:32:00,1.6691,1.6691,1.6691,1.6691,223200000.0
2007-10-10 01:33:00,1.6691,1.66915,1.6691,1.66915,136800000.0
2007-10-10 01:34:00,1.66915,1.66915,1.6691,1.6691,224800000.0
2007-10-10 01:35:00,1.6691,1.6691,1.6691,1.6691,28800000.0
2007-10-10 01:36:00,1.6692,1.6692,1.6692,1.6692,85600000.0
2007-10-10 01:37:00,1.6692,1.6693,1.6692,1.6693,320399999.0
2007-10-10 01:38:00,1.6693,1.6695,1.6693,1.6693,450499997.0
2007-10-10 01:39:00,1.6694,1.6694,1.6693,1.6694,325999999.0
2007-10-10 01:40:00,1.6694,1.6694,1.6693,1.6694,92799998.0
2007-10-10 01:41:00,1.6694,1.6694,1.6693,1.6693,189499999.0
2007-10-10 01:42:00,1.6693,1.6693,1.66925,1.66925,255100000.0
2007-10-10 01:43:00,1.6693,1.6693,1.6693,1.6693,52800000.0
2007-10-10 01:44:00,1.6693,1.6693,1.6693,1.6693,51700000.0
2007-10-10 01:45:00,1.6693,1.6693,1.6693,1.6693,359999998.0
2007-10-10 01:46:00,1.6693,1.6693,1.6693,1.6693,183199999.0
2007-10-10 01:47:00,1.6693,1.6693,1.6691,1.6692,361499997.0
2007-10-10 01:48:00,1.6692,1.6693,1.6692,1.6692,243999998.0
2007-10-10 01:49:00,1.6692,1.6692,1.66915,1.66915,480799999.0
2007-10-10 01:50:00,1.6692,1.6692,1.6691,1.6692,731800000.0
2007-10-10 01:51:00,1.6692,1.6693,1.66905,1.66925,554700000.0
2007-10-10 01:52:00,1.66925,1.6693,1.66925,1.6693,452800000.0
2007-10-10 01:53:00,1.6693,1.6693,1.66925,1.66925,128299999.0
2007-10-10 01:54:00,1.66925,1.66925,1.6691,1.6691,160800001.0
2007-10-10 01:55:00,1.6691,1.6691,1.66905,1.6691,166700000.0
2007-10-10 01:56:00,1.6692,1.6692,1.6691,1.6692,194300000.0
2007-10-10 01:57:00,1.6692,1.6692,1.669,1.6691,626899999.0
2007-10-10 01:58:00,1.66905,1.6691,1.66905,1.6691,465500000.0
2007-10-10 01:59:00,1.66905,1.66905,1.6688,1.669,467599996.0
2007-10-10 02:00:00,1.669,1.669,1.66895,1.66895,158500005.0
2007-10-10 02:01:00,1.669,1.6693,1.66895,1.6693,795900014.0
2007-10-10 02:02:00,1.6693,1.6693,1.6688,1.669,853100002.0
2007-10-10 02:03:00,1.669,1.6693,1.669,1.6692,445600003.0
2007-10-10 02:04:00,1.66925,1.6693,1.6691,1.6691,2106299985.0
2007-10-10 02:05:00,1.6691,1.6691,1.669,1.669,875100001.0
2007-10-10 02:06:00,1.669,1.6692,1.669,1.6692,682000004.0
2007-10-10 02:07:00,1.6692,1.6692,1.6691,1.6692,983599978.0
2007-10-10 02:08:00,1.6692,1.6692,1.6692,1.6692,398300000.0
2007-10-10 02:09:00,1.6692,1.6692,1.6692,1.6692,32000000.0
2007-10-10 02:10:00,1.6692,1.6694,1.6691,1.6694,1333000003.0
2007-10-10 02:11:00,1.6694,1.6695,1.66935,1.66935,673599993.0
2007-10-10 02:12:00,1.6694,1.6694,1.6694,1.6694,55000000.0
2007-10-10 02:13:00,1.6694,1.6694,1.66935,1.6694,408799999.0
2007-10-10 02:14:00,1.6694,1.6695,1.66935,1.6695,1182499995.0
2007-10-10 02:15:00,1.6695,1.6695,1.6694,1.6695,1390299994.0
2007-10-10 02:16:00,1.6694,1.6694,1.6694,1.6694,145700000.0
2007-10-10 02:17:00,1.6694,1.6696,1.66935,1.66935,501699998.0
2007-10-10 02:18:00,1.6694,1.6696,1.66935,1.6695,1534599994.0
2007-10-10 02:19:00,1.6695,1.6695,1.6695,1.6695,455500000.0
2007-10-10 02:20:00,1.6695,1.6695,1.6692,1.6692,1503999986.0
2007-10-10 02:21:00,1.6692,1.66925,1.6688,1.66895,1790499971.0
2007-10-10 02:22:00,1.6691,1.6692,1.6689,1.6689,436600006.0
2007-10-10 02:23:00,1.66895,1.6691,1.66895,1.669,436600006.0
2007-10-10 02:24:00,1.6691,1.6691,1.669,1.669,1006500002.0
2007-10-10 02:25:00,1.669,1.6692,1.669,1.6691,1217200003.0
2007-10-10 02:26:00,1.6691,1.6694,1.6691,1.6692,503700004.0
2007-10-10 02:27:00,1.6692,1.6695,1.6691,1.6695,730400010.0
2007-10-10 02:28:00,1.6695,1.67,1.6694,1.6698,1286299985.0
2007-10-10 02:29:00,1.6699,1.6703,1.66985,1.6703,869899993.0
2007-10-10 02:30:00,1.6702,1.6706,1.6702,1.6702,1050200003.0
2007-10-10 02:31:00,1.6702,1.6703,1.6698,1.67,1827700008.0
2007-10-10 02:32:00,1.67,1.67,1.66995,1.67,517099995.0
2007-10-10 02:33:00,1.67,1.67,1.66975,1.6698,858799992.0
2007-10-10 02:34:00,1.6698,1.67,1.6697,1.6698,1385700000.0
2007-10-10 02:35:00,1.6698,1.6699,1.6697,1.6697,348900001.0
2007-10-10 02:36:00,1.6697,1.6699,1.66955,1.6699,305200001.0
2007-10-10 02:37:00,1.66985,1.6699,1.6696,1.6698,400900001.0
2007-10-10 02:38:00,1.6698,1.6698,1.6698,1.6698,40000000.0
2007-10-10 02:39:00,1.6698,1.6698,1.6697,1.6697,219699997.0
2007-10-10 02:40:00,1.66918,1.66951,1.66886,1.66947,399999998.0
2007-10-10 02:41:00,1.6697,1.6697,1.6697,1.6697,140200000.0
2007-10-10 02:42:00,1.6697,1.6698,1.6697,1.6698,206600001.0
2007-10-10 02:43:00,1.6698,1.67,1.66965,1.6697,776700007.0
2007-10-10 02:44:00,1.6697,1.6698,1.6697,1.66975,654600003.0
2007-10-10 02:45:00,1.66975,1.66975,1.6692,1.6693,1203500004.0
2007-10-10 02:46:00,1.66925,1.6694,1.6692,1.6692,721800002.0
2007-10-10 02:47:00,1.6692,1.6693,1.6692,1.6692,401900004.0
2007-10-10 02:48:00,1.6692,1.6693,1.6692,1.6692,427900000.0
2007-10-10 02:49:00,1.6692,1.6693,1.669,1.6691,1388100017.0
2007-10-10 02:50:00,1.6692,1.6693,1.6691,1.6691,553400005.0
2007-10-10 02:51:00,1.6691,1.6691,1.669,1.6691,193199999.0
2007-10-10 02:52:00,1.6691,1.6691,1.66905,1.6691,152800000.0
2007-10-10 02:53:00,1.6691,1.6692,1.6691,1.6691,330600000.0
2007-10-10 02:54:00,1.6691,1.6692,1.66905,1.66905,865900003.0
2007-10-10 02:55:00,1.66905,1.6691,1.66905,1.66905,303500000.0
2007-10-10 02:56:00,1.6691,1.6692,1.66905,1.6691,417399997.0
2007-10-10 02:57:00,1.6691,1.6692,1.66905,1.6692,1344600008.0
2007-10-10 02:58:00,1.6692,1.6692,1.6691,1.6691,865899991.0
2007-10-10 02:59:00,1.6692,1.6692,1.6692,1.6692,552799999.0
2007-10-10 03:00:00,1.6692,1.6692,1.6691,1.6692,893800004.0
2007-10-10 03:01:00,1.6692,1.6693,1.6691,1.66915,589499998.0
2007-10-10 03:02:00,1.6692,1.6693,1.66915,1.66915,340799994.0
2007-10-10 03:03:00,1.6693,1.6693,1.66915,1.6692,533299999.0
2007-10-10 03:04:00,1.66915,1.6693,1.66915,1.6693,150600000.0
2007-10-10 03:05:00,1.6693,1.6693,1.6692,1.6692,406400000.0
2007-10-10 03:06:00,1.6692,1.66925,1.6692,1.66925,398400000.0
2007-10-10 03:07:00,1.66925,1.6693,1.6692,1.6692,91200000.0
2007-10-10 03:08:00,1.6692,1.6693,1.66915,1.6693,116800000.0
2007-10-10 03:09:00,1.6693,1.6693,1.66925,1.6693,42400000.0
2007-10-10 03:10:00,1.6693,1.6693,1.66925,1.6693,56800000.0
2007-10-10 03:11:00,1.6693,1.6695,1.6693,1.6694,344800000.0
2007-10-10 03:12:00,1.6694,1.6694,1.66925,1.66925,606799993.0
2007-10-10 03:13:00,1.6693,1.6693,1.6692,1.6693,283600000.0
2007-10-10 03:14:00,1.6693,1.6694,1.66925,1.6694,281800000.0
2007-10-10 03:15:00,1.6693,1.6693,1.6692,1.6693,352399999.0
2007-10-10 03:16:00,1.6693,1.6693,1.6693,1.6693,20000000.0
2007-10-10 03:17:00,1.6693,1.6694,1.66925,1.6693,474400005.0
2007-10-10 03:18:00,1.6693,1.6694,1.66925,1.6693,202100001.0
2007-10-10 03:19:00,1.6693,1.6694,1.6693,1.6694,54400000.0
2007-10-10 03:20:00,1.6694,1.6694,1.66925,1.66925,75200000.0
2007-10-10 03:21:00,1.66925,1.6694,1.66925,1.6694,112000000.0
2007-10-10 03:22:00,1.6694,1.6695,1.6693,1.6693,534200001.0
2007-10-10 03:23:00,1.6693,1.6694,1.6693,1.6693,426400000.0
2007-10-10 03:24:00,1.6693,1.6694,1.66925,1.6693,389199998.0
2007-10-10 03:25:00,1.6693,1.6694,1.6692,1.6693,438300006.0
2007-10-10 03:26:00,1.6693,1.66935,1.66915,1.66915,491799999.0
2007-10-10 03:27:00,1.66935,1.6694,1.6692,1.6692,83800000.0
2007-10-10 03:28:00,1.6692,1.6693,1.6691,1.6691,506100000.0
2007-10-10 03:29:00,1.6692,1.6694,1.6691,1.6692,984200003.0
2007-10-10 03:30:00,1.6691,1.6693,1.669,1.6691,1202200002.0
2007-10-10 03:31:00,1.6691,1.6691,1.669,1.6691,420700003.0
2007-10-10 03:32:00,1.669,1.6691,1.66885,1.66885,888500004.0
2007-10-10 03:33:00,1.6689,1.6691,1.66885,1.669,681800004.0
2007-10-10 03:34:00,1.669,1.669,1.669,1.669,145500000.0
2007-10-10 03:35:00,1.669,1.669,1.669,1.669,123200000.0
2007-10-10 03:36:00,1.669,1.6691,1.669,1.6691,57600000.0
2007-10-10 03:37:00,1.6691,1.6691,1.66895,1.6691,183500000.0
2007-10-10 03:38:00,1.66905,1.6691,1.66895,1.669,116600000.0
2007-10-10 03:39:00,1.669,1.6691,1.669,1.669,41600000.0
2007-10-10 03:40:00,1.669,1.669,1.66885,1.6689,459300003.0
2007-10-10 03:41:00,1.66885,1.6689,1.6688,1.6688,1308999999.0
2007-10-10 03:42:00,1.6688,1.6689,1.6688,1.6688,1955200009.0
2007-10-10 03:43:00,1.6688,1.6692,1.66875,1.6691,363700000.0
2007-10-10 03:44:00,1.6691,1.6692,1.66875,1.669,1060599992.0
2007-10-10 03:45:00,1.66895,1.669,1.66885,1.6689,301599998.0
2007-10-10 03:46:00,1.6689,1.6691,1.66875,1.6691,751600001.0
2007-10-10 03:47:00,1.6691,1.6692,1.6689,1.6692,988399993.0
2007-10-10 03:48:00,1.6692,1.6692,1.6692,1.6692,28000000.0
2007-10-10 03:49:00,1.6692,1.6692,1.669,1.669,517000006.0
2007-10-10 03:50:00,1.669,1.6691,1.669,1.6691,74300002.0
2007-10-10 03:51:00,1.6691,1.6692,1.6689,1.6689,352800001.0
2007-10-10 03:52:00,1.6689,1.6692,1.6688,1.6691,610899995.0
2007-10-10 03:53:00,1.6691,1.6692,1.6691,1.6691,327199996.0
2007-10-10 03:54:00,1.66905,1.6691,1.66905,1.66905,192599999.0
2007-10-10 03:55:00,1.66905,1.6691,1.66905,1.6691,95500000.0
2007-10-10 03:56:00,1.6692,1.6692,1.6692,1.6692,99400000.0
2007-10-10 03:57:00,1.6692,1.6692,1.6691,1.6691,409000000.0
2007-10-10 03:58:00,1.6691,1.6691,1.6691,1.6691,584600000.0
2007-10-10 03:59:00,1.6692,1.6694,1.6691,1.6691,729500003.0
2007-10-10 04:00:00,1.6691,1.6691,1.66905,1.66905,190900000.0
2007-10-10 04:01:00,1.6691,1.6691,1.66905,1.6691,24800000.0
2007-10-10 04:02:00,1.6691,1.6691,1.66905,1.6691,19200000.0
2007-10-10 04:03:00,1.66905,1.6691,1.66905,1.6691,15200000.0
2007-10-10 04:04:00,1.6693,1.6693,1.66905,1.6691,27300000.0
2007-10-10 04:05:00,1.66905,1.6691,1.66905,1.6691,13600000.0
2007-10-10 04:06:00,1.66905,1.6691,1.66905,1.6691,57500000.0
2007-10-10 04:07:00,1.6691,1.6693,1.6691,1.6691,210600002.0
2007-10-10 04:08:00,1.6691,1.6692,1.6691,1.6691,1685999983.0
2007-10-10 04:09:00,1.6691,1.6691,1.6691,1.6691,147399999.0
2007-10-10 04:10:00,1.6691,1.6691,1.66905,1.66905,502699998.0
2007-10-10 04:11:00,1.6691,1.6691,1.6691,1.6691,16000000.0
2007-10-10 04:12:00,1.6691,1.6691,1.6691,1.6691,31200000.0
2007-10-10 04:13:00,1.6691,1.6691,1.66905,1.6691,21600000.0
2007-10-10 04:14:00,1.6691,1.6691,1.66905,1.6691,11200000.0
2007-10-10 04:15:00,1.6691,1.6691,1.669,1.669,718299988.0
2007-10-10 04:16:00,1.6691,1.6692,1.6691,1.6692,452499992.0
2007-10-10 04:17:00,1.6693,1.6693,1.6691,1.6691,416499989.0
2007-10-10 04:18:00,1.6691,1.6692,1.6691,1.6692,63999998.0
2007-10-10 04:19:00,1.6692,1.6692,1.669,1.6691,245800000.0
2007-10-10 04:20:00,1.6691,1.6691,1.669,1.6691,297600005.0
2007-10-10 04:21:00,1.6691,1.6692,1.6691,1.6691,90200000.0
2007-10-10 04:22:00,1.6691,1.6692,1.66905,1.66905,451099998.0
2007-10-10 04:23:00,1.6691,1.6691,1.6689,1.6691,395900005.0
2007-10-10 04:24:00,1.6691,1.6691,1.6691,1.6691,10700000.0
2007-10-10 04:25:00,1.6691,1.6691,1.669,1.66905,278800002.0
2007-10-10 04:26:00,1.66905,1.6691,1.66905,1.6691,15200000.0
2007-10-10 04:27:00,1.6691,1.6691,1.6691,1.6691,12000000.0
2007-10-10 04:28:00,1.66874,1.66905,1.66871,1.66876,196000002.0
2007-10-10 04:29:00,1.6691,1.6691,1.6691,1.6691,10400000.0
2007-10-10 04:30:00,1.66867,1.66891,1.66862,1.66866,1320799996.0
2007-10-10 04:31:00,1.6691,1.6691,1.6691,1.6691,22000000.0
2007-10-10 04:32:00,1.66869,1.66887,1.66869,1.6688,472800001.0
2007-10-10 04:33:00,1.66878,1.66906,1.66861,1.66886,439900002.0
2007-10-10 04:34:00,1.6691,1.6691,1.6691,1.6691,22000000.0
2007-10-10 04:35:00,1.6691,1.6691,1.6691,1.6691,38500000.0
2007-10-10 04:36:00,1.6691,1.6691,1.6691,1.6691,41100000.0
2007-10-10 04:37:00,1.6691,1.6691,1.6691,1.6691,464100003.0
2007-10-10 04:38:00,1.6691,1.6691,1.6691,1.6691,138000001.0
2007-10-10 04:39:00,1.6691,1.6691,1.66905,1.66905,210400000.0
2007-10-10 04:40:00,1.6691,1.6691,1.6691,1.6691,112999996.0
2007-10-10 04:41:00,1.6691,1.6692,1.6691,1.6691,118799998.0
2007-10-10 04:42:00,1.6691,1.6692,1.6691,1.6691,793500005.0
2007-10-10 04:43:00,1.6691,1.6691,1.669,1.669,330500000.0
2007-10-10 04:44:00,1.6691,1.6691,1.6691,1.6691,160799996.0
2007-10-10 04:45:00,1.6691,1.6691,1.6691,1.6691,18299999.0
2007-10-10 04:46:00,1.6691,1.6691,1.6691,1.6691,350199991.0
2007-10-10 04:47:00,1.6691,1.6691,1.6691,1.6691,214199995.0
2007-10-10 04:48:00,1.6691,1.6691,1.6691,1.6691,119400003.0
2007-10-10 04:49:00,1.6691,1.6691,1.6691,1.6691,142300002.0
2007-10-10 04:50:00,1.6691,1.6691,1.66905,1.6691,619400003.0
2007-10-10 04:51:00,1.6691,1.6691,1.6691,1.6691,86099998.0
2007-10-10 04:52:00,1.6687,1.66898,1.66849,1.66895,73600000.0
2007-10-10 04:53:00,1.6691,1.6691,1.6691,1.6691,361099998.0
2007-10-10 04:54:00,1.6691,1.6691,1.6691,1.6691,288900005.0
2007-10-10 04:55:00,1.6691,1.6691,1.66905,1.6691,373700002.0
2007-10-10 04:56:00,1.66834,1.66895,1.66834,1.66895,750300000.0
2007-10-10 04:57:00,1.6691,1.6691,1.6691,1.6691,120200001.0
2007-10-10 04:58:00,1.6691,1.6691,1.6691,1.6691,117800002.0
2007-10-10 04:59:00,1.6691,1.6691,1.6691,1.6691,95500000.0
2007-10-10 05:00:00,1.6691,1.6691,1.66905,1.66905,135300001.0
2007-10-10 05:01:00,1.6691,1.6691,1.669,1.6691,678899991.0
2007-10-10 05:02:00,1.6691,1.6692,1.669,1.6691,312200000.0
2007-10-10 05:03:00,1.6691,1.6692,1.669,1.669,533800005.0
2007-10-10 05:04:00,1.669,1.6691,1.6689,1.66895,880900009.0
2007-10-10 05:05:00,1.669,1.6693,1.6689,1.669,1036299994.0
2007-10-10 05:06:00,1.669,1.6691,1.6689,1.669,1366200006.0
2007-10-10 05:07:00,1.669,1.6692,1.669,1.669,472900009.0
2007-10-10 05:08:00,1.6691,1.6691,1.669,1.669,107699999.0
2007-10-10 05:09:00,1.669,1.6691,1.669,1.6691,168399996.0
2007-10-10 05:10:00,1.669,1.6691,1.669,1.669,583399993.0
2007-10-10 05:11:00,1.669,1.669,1.6689,1.669,153399995.0
2007-10-10 05:12:00,1.669,1.669,1.6689,1.669,705099993.0
2007-10-10 05:13:00,1.669,1.669,1.669,1.669,127999999.0
2007-10-10 05:14:00,1.669,1.669,1.669,1.669,28800000.0
2007-10-10 05:15:00,1.669,1.669,1.669,1.669,44800000.0
2007-10-10 05:16:00,1.669,1.669,1.669,1.669,24000000.0
2007-10-10 05:17:00,1.669,1.669,1.669,1.669,38400000.0
2007-10-10 05:18:00,1.669,1.6691,1.669,1.66905,423700004.0
2007-10-10 05:19:00,1.6691,1.6691,1.6691,1.6691,8000000.0
2007-10-10 05:20:00,1.6691,1.6691,1.6689,1.669,317399995.0
2007-10-10 05:21:00,1.669,1.669,1.669,1.669,21600000.0
2007-10-10 05:22:00,1.669,1.669,1.669,1.669,8000000.0
2007-10-10 05:23:00,1.669,1.669,1.6689,1.6689,111500002.0
2007-10-10 05:24:00,1.669,1.6692,1.6689,1.669,697399997.0
2007-10-10 05:25:00,1.669,1.669,1.669,1.669,113100000.0
2007-10-10 05:26:00,1.669,1.669,1.669,1.669,418400006.0
2007-10-10 05:27:00,1.669,1.669,1.669,1.669,51700000.0
2007-10-10 05:28:00,1.669,1.669,1.6689,1.6689,392200006.0
2007-10-10 05:29:00,1.669,1.6691,1.669,1.6691,818999992.0
2007-10-10 05:30:00,1.669,1.6691,1.669,1.669,122099999.0
2007-10-10 05:31:00,1.6691,1.6691,1.669,1.669,31999999.0
2007-10-10 05:32:00,1.669,1.6691,1.6689,1.669,848099997.0
2007-10-10 05:33:00,1.669,1.669,1.669,1.669,60000000.0
2007-10-10 05:34:00,1.669,1.669,1.669,1.669,50400000.0
2007-10-10 05:35:00,1.669,1.669,1.669,1.669,39200000.0
2007-10-10 05:36:00,1.669,1.669,1.66895,1.669,57800000.0
2007-10-10 05:37:00,1.66814,1.66878,1.66814,1.66878,68200000.0
2007-10-10 05:38:00,1.669,1.669,1.66895,1.66895,70400000.0
2007-10-10 05:39:00,1.669,1.669,1.669,1.669,16900000.0
2007-10-10 05:40:00,1.669,1.669,1.669,1.669,11200000.0
2007-10-10 05:41:00,1.669,1.669,1.669,1.669,57600000.0
2007-10-10 05:42:00,1.6691,1.6691,1.6689,1.66895,308899995.0
2007-10-10 05:43:00,1.669,1.6691,1.6689,1.669,355100003.0
2007-10-10 05:44:00,1.669,1.669,1.66895,1.66895,17600000.0
2007-10-10 05:45:00,1.66895,1.669,1.66895,1.66895,76900000.0
2007-10-10 05:46:00,1.669,1.669,1.669,1.669,5600000.0
2007-10-10 05:47:00,1.669,1.669,1.669,1.669,16800000.0
2007-10-10 05:48:00,1.669,1.6691,1.669,1.669,205700000.0
2007-10-10 05:49:00,1.669,1.669,1.6687,1.6689,1371500005.0
2007-10-10 05:50:00,1.6689,1.6689,1.6689,1.6689,543500007.0
2007-10-10 05:51:00,1.6689,1.6689,1.6689,1.6689,326500003.0
2007-10-10 05:52:00,1.669,1.669,1.6689,1.669,1412700001.0
2007-10-10 05:53:00,1.669,1.669,1.669,1.669,88000000.0
2007-10-10 05:54:00,1.669,1.66915,1.669,1.669,142100000.0
2007-10-10 05:55:00,1.6691,1.6693,1.6691,1.6693,1977899999.0
2007-10-10 05:56:00,1.6694,1.66945,1.6693,1.6693,1977899999.0
2007-10-10 05:57:00,1.6693,1.6693,1.6692,1.6692,545300004.0
2007-10-10 05:58:00,1.6692,1.6693,1.6692,1.6693,698800003.0
2007-10-10 05:59:00,1.6693,1.6693,1.6693,1.6693,150500000.0
2007-10-10 06:00:00,1.6693,1.6695,1.669,1.6693,1182899987.0
2007-10-10 06:01:00,1.6694,1.6694,1.6693,1.6694,652300017.0
2007-10-10 06:02:00,1.6694,1.6694,1.669,1.6693,166800000.0
2007-10-10 06:03:00,1.669,1.6693,1.669,1.6693,62600000.0
2007-10-10 06:04:00,1.6693,1.6693,1.6692,1.6693,415400001.0
2007-10-10 06:05:00,1.6693,1.6693,1.6693,1.6693,32000000.0
2007-10-10 06:06:00,1.6693,1.6694,1.6693,1.6694,85500001.0
2007-10-10 06:07:00,1.6694,1.6694,1.6693,1.6693,37600000.0
2007-10-10 06:08:00,1.6693,1.6694,1.6693,1.6694,78400000.0
2007-10-10 06:09:00,1.6694,1.6694,1.6694,1.6694,48000000.0
2007-10-10 06:10:00,1.66879,1.66919,1.66879,1.66896,105600000.0
2007-10-10 06:11:00,1.6694,1.6694,1.6692,1.6693,166099997.0
2007-10-10 06:12:00,1.6693,1.6693,1.6692,1.6692,285699996.0
2007-10-10 06:13:00,1.6692,1.6692,1.6692,1.6692,177199996.0
2007-10-10 06:14:00,1.6692,1.6692,1.6691,1.6692,765799993.0
2007-10-10 06:15:00,1.6692,1.6692,1.6692,1.6692,117999999.0
2007-10-10 06:16:00,1.6692,1.6692,1.6692,1.6692,205800003.0
2007-10-10 06:17:00,1.6692,1.6692,1.669,1.6691,216299999.0
2007-10-10 06:18:00,1.669,1.6691,1.669,1.669,216299999.0
2007-10-10 06:19:00,1.6691,1.6691,1.669,1.669,216299999.0
2007-10-10 06:20:00,1.6691,1.6691,1.669,1.6691,216299999.0
2007-10-10 06:21:00,1.6692,1.6692,1.6692,1.6692,216299999.0
2007-10-10 06:22:00,1.669,1.6691,1.669,1.6691,666000011.0
2007-10-10 06:23:00,1.669,1.6691,1.669,1.6691,666000011.0
2007-10-10 06:24:00,1.6692,1.6692,1.6691,1.6691,666000011.0
2007-10-10 06:25:00,1.6691,1.6692,1.6691,1.6691,197900004.0
2007-10-10 06:26:00,1.6691,1.6691,1.6691,1.6691,1127499993.0
2007-10-10 06:27:00,1.6691,1.6693,1.6691,1.6691,655300004.0
2007-10-10 06:28:00,1.6692,1.6692,1.6691,1.6691,181900000.0
2007-10-10 06:29:00,1.6691,1.6693,1.6691,1.6692,498900004.0
2007-10-10 06:30:00,1.6692,1.6692,1.6691,1.6692,71900000.0
2007-10-10 06:31:00,1.6692,1.6693,1.6691,1.6691,1712599995.0
2007-10-10 06:33:00,1.66908,1.66909,1.66896,1.66908,1712599995.0
2007-10-10 06:34:00,1.6692,1.6692,1.6691,1.6691,534599996.0
2007-10-10 06:35:00,1.6692,1.6692,1.6692,1.6692,215999999.0
2007-10-10 06:36:00,1.6692,1.6692,1.6691,1.6692,538200008.0
2007-10-10 06:37:00,1.6692,1.6692,1.6692,1.6692,538100015.0
2007-10-10 06:38:00,1.6692,1.6692,1.669,1.669,353300000.0
2007-10-10 06:39:00,1.669,1.6692,1.669,1.6692,510700011.0
2007-10-10 06:40:00,1.6692,1.6692,1.6691,1.6692,83300000.0
2007-10-10 06:41:00,1.6692,1.6692,1.6691,1.6691,83900000.0
2007-10-10 06:42:00,1.6692,1.6692,1.6692,1.6692,87400000.0
2007-10-10 06:43:00,1.6692,1.6692,1.6692,1.6692,32800000.0
2007-10-10 06:44:00,1.6692,1.6692,1.6692,1.6692,17400000.0
2007-10-10 06:45:00,1.6692,1.6692,1.6691,1.6691,98600001.0
2007-10-10 06:46:00,1.6692,1.6692,1.6691,1.6692,34400000.0
2007-10-10 06:47:00,1.6692,1.6692,1.6692,1.6692,11200000.0
2007-10-10 06:48:00,1.6692,1.6694,1.6692,1.6694,179800000.0
2007-10-10 06:49:00,1.66935,1.6695,1.6692,1.6693,472500001.0
2007-10-10 06:50:00,1.6694,1.6695,1.66935,1.6694,876300014.0
2007-10-10 06:51:00,1.6694,1.6695,1.66935,1.6694,836800000.0
2007-10-10 06:52:00,1.6694,1.6696,1.66935,1.6695,591299994.0
2007-10-10 06:53:00,1.6695,1.6695,1.6694,1.6694,90299998.0
2007-10-10 06:54:00,1.6695,1.6696,1.6695,1.6695,136800001.0
2007-10-10 06:55:00,1.6695,1.6695,1.6695,1.6695,119100000.0
2007-10-10 06:56:00,1.6695,1.6695,1.6694,1.6694,53300000.0
2007-10-10 06:57:00,1.6694,1.6695,1.6693,1.6694,1092500003.0
2007-10-10 06:58:00,1.6694,1.6694,1.6694,1.6694,32500000.0
2007-10-10 06:59:00,1.6694,1.6694,1.6694,1.6694,974100003.0
2007-10-10 07:00:00,1.6694,1.66955,1.6693,1.6694,277199997.0
2007-10-10 07:01:00,1.6694,1.6694,1.6693,1.6694,412999998.0
2007-10-10 07:02:00,1.6693,1.6693,1.6693,1.6693,142800004.0
2007-10-10 07:03:00,1.6694,1.6694,1.6694,1.6694,30200000.0
2007-10-10 07:04:00,1.66903,1.66918,1.66901,1.66918,1522800000.0
2007-10-10 07:05:00,1.6694,1.6694,1.6694,1.6694,15100000.0
2007-10-10 07:06:00,1.6694,1.6694,1.6694,1.6694,127300000.0
2007-10-10 07:07:00,1.6695,1.6696,1.6694,1.6695,641299990.0
2007-10-10 07:08:00,1.6694,1.66955,1.66935,1.66955,539200006.0
2007-10-10 07:09:00,1.66955,1.6696,1.6695,1.66955,389899999.0
2007-10-10 07:10:00,1.66955,1.6696,1.6694,1.66955,320299999.0
2007-10-10 07:11:00,1.66955,1.66955,1.6695,1.66955,15100000.0
2007-10-10 07:12:00,1.66955,1.6698,1.6695,1.6698,1143300011.0
2007-10-10 07:13:00,1.6698,1.6698,1.6696,1.6698,1165800006.0
2007-10-10 07:14:00,1.6698,1.6699,1.6697,1.6697,107599999.0
2007-10-10 07:15:00,1.6698,1.6698,1.6696,1.6697,446399998.0
2007-10-10 07:16:00,1.6697,1.6698,1.6696,1.6697,1852199991.0
2007-10-10 07:17:00,1.6697,1.6697,1.6697,1.6697,165200001.0
2007-10-10 07:18:00,1.6697,1.6697,1.6696,1.6697,108899997.0
2007-10-10 07:19:00,1.6697,1.6698,1.6696,1.6697,510199996.0
2007-10-10 07:20:00,1.6698,1.6698,1.6695,1.6696,786599999.0
2007-10-10 07:21:00,1.6696,1.6699,1.6696,1.6699,281499997.0
2007-10-10 07:22:00,1.6698,1.6698,1.6697,1.6697,256900001.0
2007-10-10 07:23:00,1.6697,1.6698,1.6696,1.6696,1065600005.0
2007-10-10 07:24:00,1.6696,1.6697,1.6696,1.6697,64700000.0
2007-10-10 07:25:00,1.6697,1.6697,1.6695,1.6697,759599996.0
2007-10-10 07:26:00,1.6698,1.6698,1.6694,1.6695,559300002.0
2007-10-10 07:27:00,1.6697,1.6697,1.6696,1.6697,559300002.0
2007-10-10 07:28:00,1.6697,1.6698,1.6696,1.6698,2109700020.0
2007-10-10 07:29:00,1.6697,1.6697,1.6695,1.6697,601599998.0
2007-10-10 07:30:00,1.6698,1.6698,1.6697,1.6698,601599998.0
2007-10-10 07:31:00,1.66975,1.6698,1.66965,1.6697,1535700029.0
2007-10-10 07:32:00,1.6695,1.6695,1.6695,1.6695,1626199992.0
2007-10-10 07:33:00,1.6699,1.6699,1.6697,1.6697,1626199992.0
2007-10-10 07:34:00,1.6698,1.6698,1.6697,1.6697,778600000.0
2007-10-10 07:35:00,1.6697,1.6697,1.6695,1.6695,1054000006.0
2007-10-10 07:36:00,1.6697,1.6698,1.6696,1.6697,1054000006.0
2007-10-10 07:37:00,1.6697,1.6697,1.66965,1.66965,170500000.0
2007-10-10 07:38:00,1.66965,1.6697,1.6696,1.6696,222600000.0
2007-10-10 07:39:00,1.6696,1.6697,1.6695,1.6696,558700000.0
2007-10-10 07:40:00,1.6696,1.6697,1.6694,1.6695,846000005.0
2007-10-10 07:41:00,1.6695,1.6697,1.6695,1.6696,209499997.0
2007-10-10 07:42:00,1.6697,1.6697,1.6697,1.6697,152000000.0
2007-10-10 07:43:00,1.6697,1.6697,1.6697,1.6697,187200000.0
2007-10-10 07:44:00,1.6697,1.6697,1.6697,1.6697,338299999.0
2007-10-10 07:45:00,1.6697,1.6697,1.6696,1.6696,75000001.0
2007-10-10 07:46:00,1.6696,1.6696,1.6694,1.6696,1185900005.0
2007-10-10 07:47:00,1.6696,1.6699,1.6696,1.6699,1124099999.0
2007-10-10 07:48:00,1.6699,1.6699,1.6697,1.6698,626500003.0
2007-10-10 07:49:00,1.6698,1.67,1.6698,1.67,90400000.0
2007-10-10 07:50:00,1.67,1.6703,1.6699,1.6703,643200001.0
2007-10-10 07:51:00,1.6703,1.6703,1.6702,1.6702,134300000.0
2007-10-10 07:52:00,1.6702,1.6703,1.6702,1.6703,263499994.0
2007-10-10 07:53:00,1.6703,1.6703,1.6701,1.6701,537700000.0
2007-10-10 07:54:00,1.6702,1.6702,1.6702,1.6702,196300000.0
2007-10-10 07:55:00,1.6702,1.6702,1.6697,1.67,675000002.0
2007-10-10 07:56:00,1.6699,1.6701,1.6695,1.66985,2084499995.0
2007-10-10 07:57:00,1.6698,1.67,1.6697,1.66995,1889100009.0
2007-10-10 07:58:00,1.67,1.67,1.6698,1.6699,1583399989.0
2007-10-10 07:59:00,1.6698,1.6698,1.6694,1.6698,1583399989.0
2007-10-10 08:00:00,1.6699,1.67,1.6698,1.6699,1583399989.0
2007-10-10 08:01:00,1.6699,1.67,1.6699,1.6699,599799999.0
2007-10-10 08:02:00,1.6699,1.67,1.6697,1.6698,1251399993.0
2007-10-10 08:03:00,1.6697,1.6697,1.6694,1.6696,1107799998.0
2007-10-10 08:04:00,1.6695,1.6696,1.6695,1.6696,240299997.0
2007-10-10 08:05:00,1.6698,1.6698,1.6696,1.6697,240299997.0
2007-10-10 08:06:00,1.6697,1.6697,1.6692,1.6692,1863099988.0
2007-10-10 08:07:00,1.6692,1.6693,1.6691,1.6692,1571500013.0
2007-10-10 08:08:00,1.6691,1.6693,1.6691,1.6692,1895600003.0
2007-10-10 08:09:00,1.6692,1.6693,1.6692,1.6692,1101399995.0
2007-10-10 08:10:00,1.6692,1.6695,1.6692,1.6694,2120700015.0
2007-10-10 08:11:00,1.6694,1.6697,1.6694,1.6694,1491599985.0
2007-10-10 08:12:00,1.6694,1.6697,1.6694,1.6694,1951300019.0
2007-10-10 08:13:00,1.6694,1.6697,1.6694,1.6695,1744499998.0
2007-10-10 08:14:00,1.6695,1.6696,1.6695,1.6695,797200003.0
2007-10-10 08:15:00,1.6696,1.6699,1.6694,1.6696,1429099993.0
2007-10-10 08:16:00,1.6697,1.6698,1.6696,1.6697,1429099993.0
2007-10-10 08:17:00,1.6698,1.67,1.6697,1.6699,1429099993.0
2007-10-10 08:18:00,1.6699,1.67,1.6699,1.67,827799998.0
2007-10-10 08:19:00,1.67,1.67,1.66985,1.6699,1055500006.0
2007-10-10 08:20:00,1.6699,1.67,1.6698,1.6698,1238900000.0
2007-10-10 08:21:00,1.6698,1.6699,1.6697,1.6699,297899998.0
2007-10-10 08:22:00,1.6699,1.67,1.6698,1.67,1121099991.0
2007-10-10 08:23:00,1.67,1.6703,1.6699,1.67005,1388600006.0
2007-10-10 08:24:00,1.67,1.67025,1.6699,1.6702,1586100006.0
2007-10-10 08:25:00,1.6702,1.6703,1.6702,1.6702,1112000001.0
2007-10-10 08:26:00,1.6702,1.6703,1.6702,1.6703,529599992.0
2007-10-10 08:27:00,1.6703,1.6703,1.6702,1.6703,84799999.0
2007-10-10 08:28:00,1.6702,1.6703,1.6701,1.6702,628799996.0
2007-10-10 08:29:00,1.6701,1.6702,1.6701,1.6702,629600011.0
2007-10-10 08:30:00,1.6702,1.6702,1.6701,1.6701,1123300006.0
2007-10-10 08:31:00,1.6701,1.6701,1.6701,1.6701,416799998.0
2007-10-10 08:32:00,1.6701,1.6702,1.6699,1.67,1282699997.0
2007-10-10 08:33:00,1.67,1.67,1.6696,1.6697,1187400003.0
2007-10-10 08:34:00,1.6696,1.6698,1.6695,1.6698,1187400003.0
2007-10-10 08:35:00,1.67,1.6702,1.67,1.6701,1187400003.0
2007-10-10 08:36:00,1.67,1.6701,1.6699,1.6699,306900003.0
2007-10-10 08:37:00,1.6701,1.6702,1.6701,1.6702,306900003.0
2007-10-10 08:38:00,1.6702,1.6702,1.6701,1.6701,295200000.0
2007-10-10 08:39:00,1.6701,1.67045,1.6701,1.6703,1835700008.0
2007-10-10 08:40:00,1.6703,1.6705,1.6703,1.6705,1000100000.0
2007-10-10 08:41:00,1.6705,1.6707,1.6705,1.6705,1795999997.0
2007-10-10 08:42:00,1.6705,1.6705,1.6702,1.6704,1250999987.0
2007-10-10 08:43:00,1.67,1.67,1.6696,1.6696,1206899989.0
2007-10-10 08:44:00,1.6698,1.67,1.6698,1.67,1206899989.0
2007-10-10 08:45:00,1.6699,1.6699,1.6697,1.6698,871899998.0
2007-10-10 08:46:00,1.6701,1.6702,1.67,1.6702,871899998.0
2007-10-10 08:47:00,1.6699,1.67,1.6697,1.6699,1328899998.0
2007-10-10 08:48:00,1.67,1.67,1.6698,1.67,1328899998.0
2007-10-10 08:49:00,1.67015,1.67035,1.67015,1.6703,1328899998.0
2007-10-10 08:50:00,1.6704,1.6704,1.6701,1.6702,1616600000.0
2007-10-10 08:51:00,1.6701,1.6702,1.6701,1.6701,979200007.0
2007-10-10 08:52:00,1.6698,1.6699,1.6696,1.6696,305100000.0
2007-10-10 08:53:00,1.6699,1.67,1.6699,1.67,305100000.0
2007-10-10 08:54:00,1.67,1.67,1.66985,1.67,274999998.0
2007-10-10 08:55:00,1.67,1.6703,1.67,1.6703,585000007.0
2007-10-10 08:56:00,1.6703,1.6704,1.6703,1.6703,661399997.0
2007-10-10 08:57:00,1.6703,1.6703,1.6702,1.67025,208899996.0
2007-10-10 08:58:00,1.67025,1.6705,1.67025,1.6704,989200001.0
2007-10-10 08:59:00,1.67035,1.6704,1.6702,1.6702,1246800004.0
2007-10-10 09:00:00,1.6702,1.6703,1.67015,1.6703,731699992.0
2007-10-10 09:01:00,1.6703,1.6703,1.6702,1.6702,465000007.0
2007-10-10 09:02:00,1.6702,1.6703,1.6702,1.6703,245200003.0
2007-10-10 09:03:00,1.6703,1.6705,1.6703,1.6703,594700000.0
2007-10-10 09:04:00,1.6703,1.6705,1.6703,1.6705,951899997.0
2007-10-10 09:05:00,1.6705,1.67055,1.6704,1.67045,817199999.0
2007-10-10 09:06:00,1.67045,1.6706,1.67045,1.6706,150000000.0
2007-10-10 09:07:00,1.6706,1.6706,1.6705,1.6706,319600006.0
2007-10-10 09:08:00,1.6706,1.6706,1.6705,1.6705,875200000.0
2007-10-10 09:09:00,1.6705,1.6706,1.6704,1.6705,687500004.0
2007-10-10 09:10:00,1.6705,1.6705,1.6703,1.6703,1424800004.0
2007-10-10 09:11:00,1.6703,1.67035,1.6702,1.6703,858100000.0
2007-10-10 09:12:00,1.67025,1.6704,1.6702,1.6704,1315099992.0
2007-10-10 09:13:00,1.6703,1.67045,1.6703,1.6703,109000000.0
2007-10-10 09:14:00,1.6703,1.6704,1.6702,1.6704,787000000.0
2007-10-10 09:15:00,1.6704,1.6704,1.6703,1.6703,486400008.0
2007-10-10 09:16:00,1.67035,1.6704,1.6702,1.6704,736200004.0
2007-10-10 09:17:00,1.6704,1.6704,1.6702,1.67025,777100003.0
2007-10-10 09:18:00,1.67025,1.6706,1.67025,1.6706,1203199993.0
2007-10-10 09:19:00,1.6705,1.6706,1.6704,1.6705,2039399990.0
2007-10-10 09:20:00,1.6702,1.6702,1.6698,1.6699,1961400000.0
2007-10-10 09:21:00,1.67,1.6704,1.67,1.6703,1961400000.0
2007-10-10 09:22:00,1.6706,1.6707,1.6704,1.6705,1961400000.0
2007-10-10 09:23:00,1.6703,1.6704,1.6702,1.6703,686000002.0
2007-10-10 09:24:00,1.6704,1.6705,1.6703,1.6704,686000002.0
2007-10-10 09:25:00,1.6707,1.6708,1.6707,1.6707,686000002.0
2007-10-10 09:26:00,1.6707,1.6707,1.6706,1.6707,854499996.0
2007-10-10 09:27:00,1.6707,1.6707,1.6707,1.6707,344900000.0
2007-10-10 09:28:00,1.6707,1.6707,1.67065,1.6707,796799999.0
2007-10-10 09:29:00,1.6707,1.6707,1.6706,1.67065,507600002.0
2007-10-10 09:30:00,1.67065,1.6708,1.67065,1.6707,1083500006.0
2007-10-10 09:31:00,1.6707,1.6708,1.6707,1.6707,441200001.0
2007-10-10 09:32:00,1.6707,1.6707,1.67065,1.6707,247100004.0
2007-10-10 09:33:00,1.6707,1.6707,1.67065,1.6707,109800000.0
2007-10-10 09:34:00,1.6707,1.6707,1.6704,1.6704,879400008.0
2007-10-10 09:35:00,1.6704,1.6706,1.6703,1.6705,1339500028.0
2007-10-10 09:36:00,1.6705,1.6705,1.67045,1.6705,464500000.0
2007-10-10 09:37:00,1.6705,1.6705,1.6703,1.6703,619800002.0
2007-10-10 09:38:00,1.6703,1.6704,1.6702,1.67035,1112400000.0
2007-10-10 09:39:00,1.6704,1.6704,1.6703,1.6704,909600009.0
2007-10-10 09:40:00,1.6704,1.6705,1.6703,1.6704,2026799973.0
2007-10-10 09:41:00,1.6704,1.6704,1.6702,1.6702,961199988.0
2007-10-10 09:42:00,1.67,1.67,1.6698,1.67,1198599999.0
2007-10-10 09:43:00,1.6702,1.67025,1.6701,1.6702,1198599999.0
2007-10-10 09:44:00,1.6699,1.6702,1.6698,1.67,867300008.0
2007-10-10 09:45:00,1.6699,1.6702,1.6698,1.67,867300008.0
2007-10-10 09:46:00,1.6699,1.6701,1.6699,1.67,867300008.0
2007-10-10 09:47:00,1.6702,1.6702,1.6702,1.6702,867300008.0
2007-10-10 09:48:00,1.6702,1.6702,1.67,1.6702,1254200004.0
2007-10-10 09:49:00,1.67,1.6702,1.67,1.6701,1618699977.0
2007-10-10 09:50:00,1.67,1.6701,1.6698,1.6701,1618699977.0
2007-10-10 09:51:00,1.6703,1.6703,1.6701,1.6701,1618699977.0
2007-10-10 09:52:00,1.6701,1.6702,1.6701,1.6702,200200000.0
2007-10-10 09:53:00,1.6702,1.6702,1.6701,1.6702,828099987.0
2007-10-10 09:54:00,1.6702,1.6702,1.6701,1.6701,1390600003.0
2007-10-10 09:55:00,1.6699,1.67,1.6698,1.6698,339800003.0
2007-10-10 09:56:00,1.6701,1.6701,1.6701,1.6701,339800003.0
2007-10-10 09:57:00,1.6701,1.6701,1.67,1.67005,268199998.0
2007-10-10 09:58:00,1.6701,1.6701,1.67,1.6701,576700005.0
2007-10-10 09:59:00,1.6701,1.6702,1.67,1.67,1755800011.0
2007-10-10 10:00:00,1.6698,1.6699,1.6697,1.6699,1613799997.0
2007-10-10 10:01:00,1.6701,1.6702,1.67,1.6701,1613799997.0
2007-10-10 10:02:00,1.6701,1.6702,1.6701,1.6701,1387799987.0
2007-10-10 10:03:00,1.6701,1.6702,1.6701,1.6702,520300004.0
2007-10-10 10:04:00,1.6702,1.6702,1.67015,1.6702,300899999.0
2007-10-10 10:05:00,1.6702,1.6702,1.6701,1.6701,680899996.0
2007-10-10 10:06:00,1.6701,1.6701,1.6701,1.6701,382599998.0
2007-10-10 10:07:00,1.6701,1.6701,1.6701,1.6701,131799999.0
2007-10-10 10:08:00,1.6701,1.6701,1.6701,1.6701,58400000.0
2007-10-10 10:09:00,1.6701,1.6701,1.6701,1.6701,56800000.0
2007-10-10 10:10:00,1.6701,1.6701,1.67,1.67005,1129400000.0
2007-10-10 10:11:00,1.6701,1.6702,1.67005,1.6702,224000002.0
2007-10-10 10:12:00,1.6702,1.6703,1.6702,1.6702,332200002.0
2007-10-10 10:13:00,1.6702,1.6703,1.6701,1.6703,1296500013.0
2007-10-10 10:14:00,1.6703,1.6704,1.6702,1.67025,1930400002.0
2007-10-10 10:15:00,1.6699,1.67,1.6698,1.6698,359600007.0
2007-10-10 10:16:00,1.6702,1.67025,1.67,1.67015,359600007.0
2007-10-10 10:17:00,1.67015,1.67025,1.67005,1.6701,870000008.0
2007-10-10 10:18:00,1.6701,1.67025,1.6701,1.6702,1843899978.0
2007-10-10 10:19:00,1.6702,1.6703,1.67005,1.67005,701900004.0
2007-10-10 10:20:00,1.6701,1.6701,1.6701,1.6701,870599994.0
2007-10-10 10:21:00,1.6701,1.6703,1.6701,1.6703,1539600001.0
2007-10-10 10:22:00,1.6703,1.6703,1.67015,1.67015,1164400007.0
2007-10-10 10:23:00,1.6702,1.6702,1.6701,1.6701,1005000015.0
2007-10-10 10:24:00,1.6701,1.6702,1.6701,1.6701,832000002.0
2007-10-10 10:25:00,1.6701,1.6702,1.67005,1.67005,618399994.0
2007-10-10 10:26:00,1.6701,1.6701,1.67005,1.6701,581199998.0
2007-10-10 10:27:00,1.6701,1.6701,1.67,1.6701,310299997.0
2007-10-10 10:28:00,1.6701,1.6701,1.67,1.6701,528400004.0
2007-10-10 10:29:00,1.67,1.6701,1.67,1.6701,945799985.0
2007-10-10 10:30:00,1.6701,1.6701,1.67,1.6701,157999998.0
2007-10-10 10:31:00,1.67005,1.6702,1.67,1.6702,811899991.0
2007-10-10 10:32:00,1.6702,1.6702,1.6701,1.6701,2104499996.0
2007-10-10 10:33:00,1.6701,1.6703,1.6701,1.67015,818599992.0
2007-10-10 10:34:00,1.67015,1.6702,1.67015,1.6702,916100000.0
2007-10-10 10:35:00,1.6702,1.6702,1.6701,1.67015,663699998.0
2007-10-10 10:36:00,1.67015,1.6702,1.67015,1.6702,703200000.0
2007-10-10 10:37:00,1.6702,1.6703,1.67015,1.67025,524199998.0
2007-10-10 10:38:00,1.6703,1.6704,1.6702,1.6703,1596499996.0
2007-10-10 10:39:00,1.67,1.6702,1.67,1.6701,1964000011.0
2007-10-10 10:40:00,1.67025,1.6704,1.67015,1.6704,1964000011.0
2007-10-10 10:41:00,1.6704,1.6704,1.67025,1.6704,1234099991.0
2007-10-10 10:42:00,1.6704,1.6704,1.67025,1.67025,1111599997.0
2007-10-10 10:43:00,1.67025,1.6704,1.67015,1.67025,1757600025.0
2007-10-10 10:44:00,1.6704,1.6704,1.67,1.6701,1622900002.0
2007-10-10 10:45:00,1.6703,1.6704,1.6702,1.6703,1622900002.0
2007-10-10 10:46:00,1.6703,1.6704,1.6702,1.6703,1632599981.0
2007-10-10 10:47:00,1.6701,1.6703,1.67,1.6703,1886200011.0
2007-10-10 10:48:00,1.6706,1.6706,1.6704,1.6704,1886200011.0
2007-10-10 10:49:00,1.6702,1.6702,1.67,1.6701,1759599979.0
2007-10-10 10:50:00,1.6704,1.67055,1.6703,1.67055,1759599979.0
2007-10-10 10:51:00,1.67055,1.6707,1.6704,1.6706,1981600007.0
2007-10-10 10:52:00,1.6706,1.6706,1.6706,1.6706,830800010.0
2007-10-10 10:53:00,1.6706,1.6707,1.6706,1.6706,514699998.0
2007-10-10 10:54:00,1.6706,1.6706,1.6706,1.6706,675899999.0
2007-10-10 10:55:00,1.6706,1.6706,1.67055,1.67055,335500000.0
2007-10-10 10:56:00,1.6706,1.6706,1.6706,1.6706,283399997.0
2007-10-10 10:57:00,1.6706,1.6706,1.6705,1.6705,801599986.0
2007-10-10 10:58:00,1.67055,1.6707,1.67055,1.6707,588300001.0
2007-10-10 10:59:00,1.6708,1.6708,1.6707,1.6707,616100001.0
2007-10-10 11:00:00,1.6707,1.6708,1.6707,1.6708,1638000007.0
2007-10-10 11:01:00,1.6704,1.6705,1.6703,1.6704,1476699997.0
2007-10-10 11:02:00,1.6707,1.6707,1.67055,1.6706,1476699997.0
2007-10-10 11:03:00,1.6706,1.6707,1.67045,1.6707,891899995.0
2007-10-10 11:04:00,1.6707,1.6707,1.6704,1.67055,693599998.0
2007-10-10 11:05:00,1.6706,1.6706,1.6706,1.6706,964800001.0
2007-10-10 11:06:00,1.6706,1.6707,1.6705,1.6706,1703599982.0
2007-10-10 11:07:00,1.6706,1.6707,1.6706,1.67065,220800000.0
2007-10-10 11:08:00,1.6707,1.6707,1.6706,1.6707,242499997.0
2007-10-10 11:09:00,1.6707,1.6707,1.67065,1.67065,215300000.0
2007-10-10 11:10:00,1.6707,1.6707,1.6706,1.67065,167500000.0
2007-10-10 11:11:00,1.67065,1.6708,1.6706,1.6708,430900000.0
2007-10-10 11:12:00,1.6708,1.6708,1.67065,1.6707,766599995.0
2007-10-10 11:13:00,1.6707,1.6708,1.67065,1.6707,309599999.0
2007-10-10 11:14:00,1.6707,1.6707,1.6706,1.6706,710099997.0
2007-10-10 11:15:00,1.6707,1.6707,1.6707,1.6707,99700000.0
2007-10-10 11:16:00,1.6707,1.67075,1.6706,1.6707,498899997.0
2007-10-10 11:17:00,1.6706,1.6708,1.6706,1.6706,930800000.0
2007-10-10 11:18:00,1.6706,1.6707,1.6706,1.6707,1729899993.0
2007-10-10 11:19:00,1.6707,1.6707,1.6706,1.6707,745499984.0
2007-10-10 11:20:00,1.6707,1.6707,1.6707,1.6707,380299988.0
2007-10-10 11:21:00,1.6707,1.6707,1.6707,1.6707,317599993.0
2007-10-10 11:22:00,1.6707,1.6707,1.67065,1.67065,150900001.0
2007-10-10 11:23:00,1.6707,1.6707,1.6707,1.6707,273800000.0
2007-10-10 11:24:00,1.6707,1.6707,1.6706,1.6706,276500003.0
2007-10-10 11:25:00,1.6706,1.6706,1.6704,1.67045,1693500001.0
2007-10-10 11:26:00,1.6705,1.6705,1.6704,1.6704,475200000.0
2007-10-10 11:27:00,1.6704,1.6705,1.6704,1.67045,772899998.0
2007-10-10 11:28:00,1.6705,1.6705,1.6704,1.6704,1315699993.0
2007-10-10 11:29:00,1.6704,1.6705,1.6704,1.6704,748500002.0
2007-10-10 11:30:00,1.6704,1.6707,1.6704,1.6707,1102999997.0
2007-10-10 11:31:00,1.6705,1.6705,1.6703,1.6705,791899999.0
2007-10-10 11:32:00,1.6708,1.6708,1.67055,1.6707,791899999.0
2007-10-10 11:33:00,1.6707,1.6708,1.6707,1.6708,602600001.0
2007-10-10 11:34:00,1.6708,1.6709,1.6707,1.6709,1885399999.0
2007-10-10 11:35:00,1.6709,1.6709,1.6707,1.6709,1550000009.0
2007-10-10 11:36:00,1.67085,1.6709,1.67075,1.6708,889699999.0
2007-10-10 11:37:00,1.6708,1.6709,1.6708,1.6709,446499999.0
2007-10-10 11:38:00,1.6709,1.6712,1.6708,1.6712,1209799998.0
2007-10-10 11:39:00,1.6708,1.6713,1.6708,1.6711,1555700008.0
2007-10-10 11:40:00,1.6715,1.6716,1.6714,1.6716,1555700008.0
2007-10-10 11:41:00,1.6715,1.6716,1.6714,1.6715,2054600005.0
2007-10-10 11:42:00,1.6713,1.6714,1.6712,1.6714,448399994.0
2007-10-10 11:43:00,1.6713,1.6715,1.6713,1.6714,448399994.0
2007-10-10 11:44:00,1.67165,1.6717,1.6716,1.6717,448399994.0
2007-10-10 11:45:00,1.6717,1.6718,1.6716,1.6717,2068800000.0
2007-10-10 11:46:00,1.6714,1.6717,1.6714,1.6717,1295199999.0
2007-10-10 11:47:00,1.6716,1.6718,1.6716,1.6718,1295199999.0
2007-10-10 11:48:00,1.6717,1.6719,1.6717,1.6718,1295199999.0
2007-10-10 11:49:00,1.6721,1.6722,1.6721,1.6722,1295199999.0
2007-10-10 11:50:00,1.6722,1.6722,1.6721,1.6722,874600000.0
2007-10-10 11:51:00,1.6722,1.6724,1.67215,1.67215,1227099997.0
2007-10-10 11:52:00,1.67215,1.6723,1.67215,1.6723,1088099993.0
2007-10-10 11:53:00,1.6723,1.6724,1.6723,1.6723,1175199991.0
2007-10-10 11:54:00,1.6719,1.6721,1.6718,1.6721,1853700000.0
2007-10-10 11:55:00,1.672,1.6724,1.6719,1.6723,1853700000.0
2007-10-10 11:56:00,1.6724,1.6724,1.6722,1.6722,1853700000.0
2007-10-10 11:57:00,1.6726,1.6728,1.6725,1.67265,1853700000.0
2007-10-10 11:58:00,1.6723,1.6725,1.6723,1.6724,1785599989.0
2007-10-10 11:59:00,1.6723,1.6724,1.6723,1.6724,1785599989.0
2007-10-10 12:00:00,1.6725,1.6725,1.6722,1.6724,1785599989.0
2007-10-10 12:01:00,1.6727,1.6728,1.6724,1.6725,1785599989.0
2007-10-10 12:02:00,1.6725,1.6726,1.6725,1.6726,972199998.0
2007-10-10 12:03:00,1.6726,1.67265,1.6725,1.6726,1180999992.0
2007-10-10 12:04:00,1.6726,1.6726,1.6724,1.6726,1964899993.0
2007-10-10 12:05:00,1.6722,1.6723,1.6722,1.6722,410500001.0
2007-10-10 12:06:00,1.6725,1.6725,1.6724,1.6725,410500001.0
2007-10-10 12:07:00,1.6725,1.6725,1.6723,1.6724,837400003.0
2007-10-10 12:08:00,1.6724,1.6724,1.6723,1.6723,831900015.0
2007-10-10 12:09:00,1.6724,1.6725,1.6723,1.6724,1068799993.0
2007-10-10 12:10:00,1.6725,1.6725,1.6723,1.6724,994600006.0
2007-10-10 12:11:00,1.6724,1.6724,1.6722,1.6723,1228700014.0
2007-10-10 12:12:00,1.6723,1.6724,1.67225,1.6724,1620300001.0
2007-10-10 12:13:00,1.6724,1.6724,1.6724,1.6724,162400000.0
2007-10-10 12:14:00,1.6724,1.6724,1.6724,1.6724,367200000.0
2007-10-10 12:15:00,1.6724,1.6725,1.6723,1.6723,481100010.0
2007-10-10 12:16:00,1.672,1.6723,1.672,1.6721,1088199997.0
2007-10-10 12:17:00,1.6724,1.6724,1.67225,1.6723,1088199997.0
2007-10-10 12:18:00,1.6721,1.6721,1.6719,1.672,1551000002.0
2007-10-10 12:19:00,1.6722,1.6723,1.6721,1.6723,1551000002.0
2007-10-10 12:20:00,1.6723,1.6724,1.6723,1.6723,1416599980.0
2007-10-10 12:21:00,1.6724,1.6724,1.6721,1.6721,1647600010.0
2007-10-10 12:22:00,1.6725,1.6725,1.6724,1.6725,1647600010.0
2007-10-10 12:23:00,1.6725,1.6725,1.6724,1.6725,531200006.0
2007-10-10 12:24:00,1.6725,1.6725,1.6724,1.67245,1601200002.0
2007-10-10 12:25:00,1.6725,1.6725,1.6724,1.6724,1344099997.0
2007-10-10 12:26:00,1.6724,1.6725,1.6724,1.6724,1655399990.0
2007-10-10 12:27:00,1.6724,1.6725,1.6724,1.6725,438400000.0
2007-10-10 12:28:00,1.6725,1.6725,1.6725,1.6725,161600000.0
2007-10-10 12:29:00,1.6725,1.6726,1.6724,1.6725,1703600031.0
2007-10-10 12:30:00,1.6723,1.6725,1.6721,1.6725,683300003.0
2007-10-10 12:31:00,1.6724,1.6725,1.6724,1.6724,683300003.0
2007-10-10 12:32:00,1.6724,1.6725,1.6724,1.67245,1225199981.0
2007-10-10 12:33:00,1.67245,1.6726,1.6724,1.6726,665500001.0
2007-10-10 12:34:00,1.6726,1.6726,1.6725,1.6725,249500001.0
2007-10-10 12:35:00,1.6725,1.6725,1.6725,1.6725,975600017.0
2007-10-10 12:36:00,1.6725,1.6725,1.6722,1.6723,1462099984.0
2007-10-10 12:37:00,1.6723,1.6725,1.6723,1.6723,1265699993.0
2007-10-10 12:38:00,1.6723,1.6724,1.6723,1.6723,1934600046.0
2007-10-10 12:39:00,1.6723,1.6724,1.6723,1.6724,905300021.0
2007-10-10 12:40:00,1.6724,1.6724,1.67225,1.6724,662799999.0
2007-10-10 12:41:00,1.6724,1.6724,1.6723,1.67235,595199999.0
2007-10-10 12:42:00,1.6724,1.6725,1.67235,1.6725,626500000.0
2007-10-10 12:43:00,1.6725,1.6725,1.67245,1.6725,334700002.0
2007-10-10 12:44:00,1.6725,1.6725,1.6724,1.6724,604199996.0
2007-10-10 12:45:00,1.6724,1.6724,1.6723,1.67235,1035900016.0
2007-10-10 12:46:00,1.67235,1.6724,1.67235,1.6724,337499999.0
2007-10-10 12:47:00,1.6724,1.6725,1.6723,1.6725,2081099995.0
2007-10-10 12:48:00,1.6725,1.6726,1.6725,1.6725,653900000.0
2007-10-10 12:49:00,1.6725,1.6725,1.6724,1.6724,778199999.0
2007-10-10 12:50:00,1.6724,1.6725,1.6724,1.6725,938700004.0
2007-10-10 12:51:00,1.6725,1.6725,1.6724,1.6724,964099972.0
2007-10-10 12:52:00,1.6724,1.6725,1.6724,1.6725,1621499975.0
2007-10-10 12:53:00,1.6725,1.6725,1.6724,1.6724,416599997.0
2007-10-10 12:54:00,1.6724,1.6725,1.6724,1.6724,827899991.0
2007-10-10 12:55:00,1.6724,1.6725,1.67235,1.67235,1371800001.0
2007-10-10 12:56:00,1.67235,1.6724,1.67235,1.6724,267700000.0
2007-10-10 12:57:00,1.6724,1.6724,1.6724,1.6724,417600000.0
2007-10-10 12:58:00,1.6724,1.6725,1.6723,1.6724,2022500013.0
2007-10-10 12:59:00,1.6724,1.67255,1.6724,1.6725,1953700021.0
2007-10-10 13:00:00,1.6721,1.6722,1.672,1.672,1872099984.0
2007-10-10 13:01:00,1.6723,1.67265,1.67225,1.6726,1872099984.0
2007-10-10 13:02:00,1.6726,1.67265,1.6726,1.6726,368200001.0
2007-10-10 13:03:00,1.6726,1.6729,1.6726,1.6728,472200001.0
2007-10-10 13:04:00,1.6728,1.6728,1.6727,1.6728,443400001.0
2007-10-10 13:05:00,1.6727,1.6728,1.6727,1.6728,438800000.0
2007-10-10 13:06:00,1.6728,1.6728,1.6727,1.6727,168899998.0
2007-10-10 13:07:00,1.6727,1.6727,1.67245,1.6725,1084299995.0
2007-10-10 13:08:00,1.6725,1.6726,1.6725,1.67255,1596700008.0
2007-10-10 13:09:00,1.67255,1.6726,1.6724,1.6726,1429000015.0
2007-10-10 13:10:00,1.6722,1.6723,1.6722,1.6722,1165299999.0
2007-10-10 13:11:00,1.6724,1.6724,1.6724,1.6724,1165299999.0
2007-10-10 13:12:00,1.6725,1.6725,1.6724,1.6725,836900000.0
2007-10-10 13:13:00,1.6725,1.6725,1.6723,1.6724,1918000018.0
2007-10-10 13:14:00,1.6724,1.6726,1.6724,1.6726,1471700001.0
2007-10-10 13:15:00,1.6722,1.6723,1.6722,1.6723,602999998.0
2007-10-10 13:16:00,1.6722,1.6723,1.6722,1.6722,602999998.0
2007-10-10 13:17:00,1.6723,1.6724,1.6721,1.6723,602999998.0
2007-10-10 13:18:00,1.6722,1.6723,1.6722,1.6723,602999998.0
2007-10-10 13:19:00,1.6725,1.6726,1.6725,1.6726,602999998.0
2007-10-10 13:20:00,1.6725,1.6726,1.6725,1.6726,604399987.0
2007-10-10 13:21:00,1.6726,1.6727,1.6726,1.6726,1123299987.0
2007-10-10 13:22:00,1.6726,1.6727,1.6725,1.6727,1903299984.0
2007-10-10 13:23:00,1.6726,1.6727,1.6725,1.67255,761299997.0
2007-10-10 13:24:00,1.6726,1.6727,1.67255,1.67255,730999998.0
2007-10-10 13:25:00,1.6723,1.6723,1.6718,1.672,1360599978.0
2007-10-10 13:26:00,1.67225,1.6724,1.6722,1.6724,1360599978.0
2007-10-10 13:27:00,1.6724,1.6724,1.6724,1.6724,428800001.0
2007-10-10 13:28:00,1.6722,1.6723,1.6722,1.6722,1693899988.0
2007-10-10 13:29:00,1.6724,1.6726,1.6724,1.6725,1693899988.0
2007-10-10 13:30:00,1.6725,1.6725,1.67225,1.6724,1159300005.0
2007-10-10 13:31:00,1.67235,1.6724,1.67225,1.6724,726100000.0
2007-10-10 13:32:00,1.6724,1.6724,1.6723,1.6724,403899993.0
2007-10-10 13:33:00,1.6724,1.6724,1.67225,1.67225,621299987.0
2007-10-10 13:34:00,1.67225,1.6723,1.67225,1.6723,261500001.0
2007-10-10 13:35:00,1.6723,1.6723,1.67225,1.6723,516400001.0
2007-10-10 13:36:00,1.6723,1.6723,1.6723,1.6723,443099996.0
2007-10-10 13:37:00,1.6723,1.6723,1.6722,1.6723,762800000.0
2007-10-10 13:38:00,1.6723,1.6723,1.6721,1.6722,1519400002.0
2007-10-10 13:39:00,1.6722,1.6723,1.67215,1.6722,2028700000.0
2007-10-10 13:40:00,1.6719,1.6719,1.6719,1.6719,1587600006.0
2007-10-10 13:41:00,1.6722,1.6722,1.6719,1.6721,1587600006.0
2007-10-10 13:42:00,1.6724,1.6724,1.6722,1.6723,1587600006.0
2007-10-10 13:43:00,1.6723,1.6724,1.6722,1.6722,2128099982.0
2007-10-10 13:44:00,1.6724,1.6724,1.672,1.672,461199999.0
2007-10-10 13:45:00,1.67225,1.6723,1.6722,1.6722,461199999.0
2007-10-10 13:46:00,1.6722,1.6722,1.6721,1.6722,1454299999.0
2007-10-10 13:47:00,1.6722,1.6722,1.6721,1.6721,782799999.0
2007-10-10 13:48:00,1.6721,1.6721,1.6721,1.6721,150400000.0
2007-10-10 13:49:00,1.6721,1.6721,1.672,1.672,718499994.0
2007-10-10 13:50:00,1.672,1.6721,1.672,1.6721,947599995.0
2007-10-10 13:51:00,1.6721,1.6721,1.672,1.672,708299993.0
2007-10-10 13:52:00,1.67195,1.672,1.67195,1.672,912600002.0
2007-10-10 13:53:00,1.672,1.6721,1.672,1.6721,514600005.0
2007-10-10 13:54:00,1.6721,1.67215,1.6721,1.6721,179200000.0
2007-10-10 13:55:00,1.6721,1.6721,1.672,1.67205,701199997.0
2007-10-10 13:56:00,1.67205,1.6721,1.67205,1.6721,453899999.0
2007-10-10 13:57:00,1.6721,1.6722,1.6721,1.6722,778000005.0
2007-10-10 13:58:00,1.6722,1.6722,1.672,1.672,922600006.0
2007-10-10 13:59:00,1.6721,1.6721,1.67195,1.672,1319899993.0
2007-10-10 14:00:00,1.6717,1.6718,1.6717,1.6718,1706300007.0
2007-10-10 14:01:00,1.6721,1.6722,1.672,1.6721,1706300007.0
2007-10-10 14:02:00,1.6721,1.67215,1.672,1.67215,2024799969.0
2007-10-10 14:03:00,1.67205,1.6721,1.67195,1.67195,1627500020.0
2007-10-10 14:04:00,1.67195,1.6721,1.67195,1.672,776999995.0
2007-10-10 14:05:00,1.672,1.6721,1.67195,1.6721,489900001.0
2007-10-10 14:06:00,1.6721,1.6721,1.6719,1.672,992899999.0
2007-10-10 14:07:00,1.672,1.6722,1.6719,1.67195,1897300006.0
2007-10-10 14:08:00,1.6719,1.67215,1.6719,1.6721,1714100005.0
2007-10-10 14:09:00,1.67205,1.6722,1.672,1.6721,601400001.0
2007-10-10 14:10:00,1.6721,1.6721,1.6721,1.6721,314399998.0
2007-10-10 14:11:00,1.6721,1.6722,1.6721,1.6721,1585200000.0
2007-10-10 14:12:00,1.6721,1.6722,1.6721,1.6721,1506200001.0
2007-10-10 14:13:00,1.6721,1.6722,1.6721,1.6721,1325599988.0
2007-10-10 14:14:00,1.6721,1.6721,1.6719,1.672,2045999986.0
2007-10-10 14:15:00,1.6718,1.6719,1.6717,1.6719,437300000.0
2007-10-10 14:16:00,1.6722,1.6722,1.67205,1.6721,437300000.0
2007-10-10 14:17:00,1.6721,1.6722,1.67205,1.67205,1330600002.0
2007-10-10 14:18:00,1.6719,1.6719,1.6718,1.6718,1565199997.0
2007-10-10 14:19:00,1.672,1.6721,1.6718,1.6718,1565199997.0
2007-10-10 14:20:00,1.6717,1.6717,1.6715,1.6716,1565199997.0
2007-10-10 14:21:00,1.6715,1.6716,1.6714,1.6715,1565199997.0
2007-10-10 14:22:00,1.6714,1.6716,1.6714,1.6716,1565199997.0
2007-10-10 14:23:00,1.6719,1.6719,1.6715,1.6716,1565199997.0
2007-10-10 14:24:00,1.672,1.672,1.6718,1.6719,1565199997.0
2007-10-10 14:25:00,1.6719,1.67195,1.67185,1.6719,727900012.0
2007-10-10 14:26:00,1.6717,1.6717,1.6716,1.6716,1089800003.0
2007-10-10 14:27:00,1.67185,1.6719,1.6718,1.67185,1089800003.0
2007-10-10 14:28:00,1.6719,1.672,1.6718,1.6719,1273399982.0
2007-10-10 14:29:00,1.6719,1.6719,1.6718,1.6719,1278599989.0
2007-10-10 14:30:00,1.6719,1.6719,1.6718,1.6718,864100001.0
2007-10-10 14:31:00,1.6718,1.6719,1.67175,1.6718,1559000009.0
2007-10-10 14:32:00,1.6718,1.6719,1.67175,1.6718,733300000.0
2007-10-10 14:33:00,1.6718,1.6718,1.67165,1.6717,1173199995.0
2007-10-10 14:34:00,1.6717,1.6718,1.6717,1.6717,1217100007.0
2007-10-10 14:35:00,1.6717,1.6718,1.6716,1.6718,1617100017.0
2007-10-10 14:36:00,1.6718,1.67195,1.6717,1.6719,1446499996.0
2007-10-10 14:37:00,1.6717,1.6717,1.6714,1.6714,2126399991.0
2007-10-10 14:38:00,1.6718,1.6721,1.6717,1.6721,2126399991.0
2007-10-10 14:39:00,1.6721,1.6721,1.67195,1.6721,1650900008.0
2007-10-10 14:40:00,1.6721,1.6721,1.67185,1.672,1343999990.0
2007-10-10 14:41:00,1.6719,1.672,1.6718,1.6718,1695600008.0
2007-10-10 14:42:00,1.6718,1.6719,1.6717,1.6718,2020400007.0
2007-10-10 14:43:00,1.6718,1.6719,1.67175,1.67185,1185100011.0
2007-10-10 14:44:00,1.6719,1.6719,1.67175,1.6718,894999995.0
2007-10-10 14:45:00,1.67175,1.672,1.67175,1.672,1469600002.0
2007-10-10 14:46:00,1.6719,1.672,1.67185,1.672,772999999.0
2007-10-10 14:47:00,1.672,1.672,1.6719,1.672,550499998.0
2007-10-10 14:48:00,1.672,1.672,1.6719,1.67195,923199992.0
2007-10-10 14:49:00,1.67195,1.6721,1.6719,1.6721,1118699996.0
2007-10-10 14:50:00,1.6721,1.6722,1.672,1.6722,792600001.0
2007-10-10 14:51:00,1.6722,1.6722,1.6721,1.6722,1469500001.0
2007-10-10 14:52:00,1.6722,1.6722,1.6721,1.6721,353900000.0
2007-10-10 14:53:00,1.6721,1.6721,1.67175,1.6719,2000299991.0
2007-10-10 14:54:00,1.6719,1.6719,1.6718,1.6718,644499993.0
2007-10-10 14:55:00,1.6718,1.6719,1.67175,1.6718,990999983.0
2007-10-10 14:56:00,1.6718,1.6719,1.67175,1.6718,593599998.0
2007-10-10 14:57:00,1.67175,1.672,1.67175,1.672,707999996.0
2007-10-10 14:58:00,1.672,1.6721,1.67195,1.672,1130799982.0
2007-10-10 14:59:00,1.672,1.6721,1.672,1.6721,756999991.0
2007-10-10 15:00:00,1.672,1.6721,1.672,1.6721,362899991.0
2007-10-10 15:01:00,1.6721,1.6722,1.672,1.6721,1191599992.0
2007-10-10 15:02:00,1.67205,1.6722,1.67205,1.6721,1283300024.0
2007-10-10 15:03:00,1.67205,1.6721,1.67185,1.672,1620199998.0
2007-10-10 15:04:00,1.672,1.672,1.67185,1.672,621500004.0
2007-10-10 15:05:00,1.67195,1.672,1.6719,1.672,1383900004.0
2007-10-10 15:06:00,1.672,1.6721,1.672,1.67205,1225599999.0
2007-10-10 15:07:00,1.67205,1.6721,1.67195,1.672,1010799996.0
2007-10-10 15:08:00,1.672,1.6721,1.67195,1.672,515299996.0
2007-10-10 15:09:00,1.672,1.6722,1.672,1.672,1247400004.0
2007-10-10 15:10:00,1.672,1.672,1.6719,1.6719,840600005.0
2007-10-10 15:11:00,1.6719,1.6719,1.6717,1.6717,473000001.0
2007-10-10 15:12:00,1.6717,1.6718,1.6717,1.6717,625900001.0
2007-10-10 15:13:00,1.6717,1.6717,1.6717,1.6717,398300000.0
2007-10-10 15:14:00,1.6717,1.6717,1.6716,1.6717,544800009.0
2007-10-10 15:15:00,1.6717,1.6717,1.6715,1.6715,392900000.0
2007-10-10 15:16:00,1.6714,1.6714,1.6713,1.6714,1738699978.0
2007-10-10 15:17:00,1.6717,1.6717,1.6716,1.6716,1738699978.0
2007-10-10 15:18:00,1.6713,1.6715,1.6713,1.6714,1298700002.0
2007-10-10 15:19:00,1.6717,1.6719,1.6717,1.6719,1298700002.0
2007-10-10 15:20:00,1.6719,1.6719,1.6717,1.6718,1049399993.0
2007-10-10 15:21:00,1.6718,1.6719,1.6717,1.6718,817199994.0
2007-10-10 15:22:00,1.6718,1.6719,1.6718,1.6718,598099998.0
2007-10-10 15:23:00,1.6718,1.6718,1.6716,1.6717,1955500015.0
2007-10-10 15:24:00,1.6716,1.6718,1.67155,1.6716,1615300015.0
2007-10-10 15:25:00,1.6716,1.6719,1.6716,1.6717,1304099996.0
2007-10-10 15:26:00,1.6717,1.67175,1.6716,1.6716,1159299989.0
2007-10-10 15:27:00,1.6716,1.6717,1.6716,1.6716,1309999995.0
2007-10-10 15:28:00,1.6716,1.6717,1.6715,1.6717,1124699995.0
2007-10-10 15:29:00,1.6717,1.6717,1.6716,1.6716,1142800003.0
2007-10-10 15:30:00,1.6712,1.6712,1.6709,1.671,2086099993.0
2007-10-10 15:31:00,1.6711,1.6711,1.6709,1.6709,2086099993.0
2007-10-10 15:32:00,1.671,1.6711,1.6709,1.6711,2086099993.0
2007-10-10 15:33:00,1.671,1.6711,1.6707,1.6707,2086099993.0
2007-10-10 15:34:00,1.67095,1.6713,1.67095,1.6712,2086099993.0
2007-10-10 15:35:00,1.671,1.6713,1.6709,1.6713,1673700001.0
2007-10-10 15:36:00,1.6716,1.6716,1.6714,1.6715,1673700001.0
2007-10-10 15:37:00,1.6715,1.6715,1.6713,1.6715,2014199981.0
2007-10-10 15:38:00,1.6715,1.6716,1.6715,1.6716,1124799995.0
2007-10-10 15:39:00,1.6716,1.6717,1.6715,1.6717,1983700013.0
2007-10-10 15:40:00,1.6717,1.6718,1.67165,1.6718,636900002.0
2007-10-10 15:41:00,1.6717,1.6718,1.6716,1.6716,803499997.0
2007-10-10 15:42:00,1.6716,1.6718,1.6716,1.67175,1022099987.0
2007-10-10 15:43:00,1.6715,1.6715,1.6712,1.6712,1165500007.0
2007-10-10 15:44:00,1.67145,1.6715,1.6713,1.6714,1165500007.0
2007-10-10 15:45:00,1.6713,1.6713,1.6713,1.6713,616699998.0
2007-10-10 15:46:00,1.6713,1.6713,1.67115,1.6712,1846600003.0
2007-10-10 15:47:00,1.6712,1.6712,1.6711,1.6712,695999994.0
2007-10-10 15:48:00,1.6712,1.6712,1.6711,1.67115,788999993.0
2007-10-10 15:49:00,1.6711,1.6711,1.6708,1.6708,1021200006.0
2007-10-10 15:50:00,1.6711,1.6712,1.6711,1.6712,1021200006.0
2007-10-10 15:51:00,1.6712,1.6712,1.67095,1.671,1826699994.0
2007-10-10 15:52:00,1.6706,1.6707,1.6706,1.6706,2108900001.0
2007-10-10 15:53:00,1.6705,1.6707,1.6705,1.6706,2108900001.0
2007-10-10 15:54:00,1.6707,1.6707,1.6705,1.6707,2108900001.0
2007-10-10 15:55:00,1.6706,1.6707,1.6704,1.6704,2108900001.0
2007-10-10 15:56:00,1.6707,1.671,1.6705,1.6708,2108900001.0
2007-10-10 15:57:00,1.6708,1.6708,1.6707,1.6708,1344700000.0
2007-10-10 15:58:00,1.6708,1.6708,1.67065,1.6708,701099992.0
2007-10-10 15:59:00,1.6708,1.6708,1.6706,1.67075,1317799984.0
2007-10-10 16:00:00,1.67075,1.6709,1.6706,1.6707,2087200027.0
2007-10-10 16:01:00,1.6707,1.6708,1.6706,1.6706,987000007.0
2007-10-10 16:02:00,1.6702,1.6704,1.6702,1.6704,800599990.0
2007-10-10 16:03:00,1.6707,1.6708,1.67065,1.6707,800599990.0
2007-10-10 16:04:00,1.6704,1.6705,1.6704,1.6705,1345700000.0
2007-10-10 16:05:00,1.6704,1.6706,1.6704,1.6704,1345700000.0
2007-10-10 16:06:00,1.6703,1.6706,1.6703,1.6706,1345700000.0
2007-10-10 16:07:00,1.6705,1.6708,1.6703,1.6703,1345700000.0
2007-10-10 16:08:00,1.6704,1.6706,1.6703,1.6704,1345700000.0
2007-10-10 16:09:00,1.6705,1.6705,1.6704,1.6704,1345700000.0
2007-10-10 16:10:00,1.6705,1.6705,1.6702,1.6702,1345700000.0
2007-10-10 16:11:00,1.6703,1.6705,1.6702,1.6704,1345700000.0
2007-10-10 16:12:00,1.6703,1.6704,1.6702,1.6703,1345700000.0
2007-10-10 16:13:00,1.6702,1.6705,1.6702,1.6704,1345700000.0
2007-10-10 16:14:00,1.6703,1.6704,1.6703,1.6703,1345700000.0
2007-10-10 16:15:00,1.6702,1.6703,1.6702,1.6703,1345700000.0
2007-10-10 16:16:00,1.6704,1.6705,1.6704,1.6705,1345700000.0
2007-10-10 16:17:00,1.6706,1.6706,1.6704,1.6705,1345700000.0
2007-10-10 16:18:00,1.6703,1.6705,1.6703,1.6703,1500800017.0
2007-10-10 16:19:00,1.6702,1.6704,1.6702,1.6703,1500800017.0
2007-10-10 16:20:00,1.6704,1.6704,1.6702,1.6702,1500800017.0
2007-10-10 16:21:00,1.6703,1.6704,1.6703,1.6704,1500800017.0
2007-10-10 16:22:00,1.6704,1.6704,1.6703,1.6703,1496599982.0
2007-10-10 16:23:00,1.6704,1.6705,1.67035,1.6705,557999996.0
2007-10-10 16:24:00,1.6703,1.6705,1.6703,1.6705,1023500000.0
2007-10-10 16:25:00,1.6704,1.6705,1.6704,1.6704,1023500000.0
2007-10-10 16:26:00,1.6705,1.6705,1.6704,1.6704,1023500000.0
2007-10-10 16:27:00,1.6705,1.6706,1.67045,1.6706,1023500000.0
2007-10-10 16:28:00,1.6706,1.6707,1.6705,1.6706,995900002.0
2007-10-10 16:29:00,1.6705,1.6707,1.6705,1.6707,995900002.0
2007-10-10 16:30:00,1.6706,1.6708,1.6706,1.6707,995900002.0
2007-10-10 16:31:00,1.6708,1.6708,1.6706,1.6706,995900002.0
2007-10-10 16:32:00,1.6707,1.6707,1.6707,1.6707,995900002.0
2007-10-10 16:33:00,1.6706,1.6707,1.6704,1.6706,995900002.0
2007-10-10 16:34:00,1.6707,1.6708,1.67065,1.6708,995900002.0
2007-10-10 16:35:00,1.6707,1.6707,1.6704,1.6704,1851199954.0
2007-10-10 16:36:00,1.6705,1.6705,1.6704,1.6704,1851199954.0
2007-10-10 16:37:00,1.6705,1.6706,1.6704,1.6705,1851199954.0
2007-10-10 16:38:00,1.6705,1.6706,1.6704,1.67055,1363899991.0
2007-10-10 16:39:00,1.67055,1.6707,1.6705,1.6707,1697399998.0
2007-10-10 16:40:00,1.6707,1.6707,1.6705,1.6705,1861500003.0
2007-10-10 16:41:00,1.6707,1.6708,1.6706,1.6708,1861500003.0
2007-10-10 16:42:00,1.6707,1.6709,1.6707,1.6708,1849699987.0
2007-10-10 16:43:00,1.6709,1.6709,1.6706,1.6708,1849699987.0
2007-10-10 16:44:00,1.6708,1.6708,1.6707,1.6708,1487999987.0
2007-10-10 16:45:00,1.6708,1.6709,1.6706,1.6706,1358300007.0
2007-10-10 16:46:00,1.6706,1.6706,1.6704,1.67055,1679300004.0
2007-10-10 16:47:00,1.6706,1.6709,1.6705,1.6709,1620199984.0
2007-10-10 16:48:00,1.6708,1.6708,1.6707,1.6707,796600000.0
2007-10-10 16:49:00,1.6708,1.6708,1.6706,1.6707,796600000.0
2007-10-10 16:50:00,1.6708,1.6708,1.6707,1.6708,796600000.0
2007-10-10 16:51:00,1.6708,1.6708,1.6707,1.6707,740899994.0
2007-10-10 16:52:00,1.6707,1.6707,1.6705,1.6707,1232299963.0
2007-10-10 16:53:00,1.6707,1.6707,1.6706,1.6706,1631299987.0
2007-10-10 16:54:00,1.6706,1.6707,1.6704,1.6705,909500008.0
2007-10-10 16:55:00,1.6705,1.67065,1.67045,1.6705,1265699991.0
2007-10-10 16:56:00,1.6706,1.6706,1.6706,1.6706,200000000.0
2007-10-10 16:57:00,1.6706,1.6707,1.6706,1.6706,1435099998.0
2007-10-10 16:58:00,1.6706,1.6709,1.6706,1.6708,1818199996.0
2007-10-10 16:59:00,1.6708,1.6711,1.6706,1.6711,1817000009.0
2007-10-10 17:00:00,1.6711,1.6711,1.6709,1.6709,1505399995.0
2007-10-10 17:01:00,1.6709,1.6709,1.6709,1.6709,223199998.0
2007-10-10 17:02:00,1.6709,1.671,1.6708,1.6709,1890100022.0
2007-10-10 17:03:00,1.6709,1.671,1.6709,1.671,1940099970.0
2007-10-10 17:04:00,1.671,1.671,1.67095,1.67095,479799999.0
2007-10-10 17:05:00,1.67095,1.671,1.67085,1.6709,754100003.0
2007-10-10 17:06:00,1.6709,1.6712,1.6709,1.6712,1374999997.0
2007-10-10 17:07:00,1.6712,1.6715,1.6712,1.6713,1596199991.0
2007-10-10 17:08:00,1.6714,1.6714,1.6713,1.6713,1596199991.0
2007-10-10 17:09:00,1.6714,1.6715,1.67135,1.6714,1596199991.0
2007-10-10 17:10:00,1.6714,1.6714,1.6712,1.6712,1135699999.0
2007-10-10 17:11:00,1.6712,1.6713,1.6712,1.6712,1665600014.0
2007-10-10 17:12:00,1.6712,1.6712,1.67115,1.6712,1696899991.0
2007-10-10 17:14:00,1.6713,1.6714,1.6711,1.6713,2068499991.0
2007-10-10 17:15:00,1.6713,1.6714,1.67125,1.6714,1524299985.0
2007-10-10 17:16:00,1.6714,1.6715,1.6713,1.6714,1828300001.0
2007-10-10 17:17:00,1.6713,1.6714,1.6713,1.6713,496299999.0
2007-10-10 17:18:00,1.6714,1.6714,1.6713,1.6714,496299999.0
2007-10-10 17:19:00,1.6716,1.6716,1.6715,1.6716,496299999.0
2007-10-10 17:20:00,1.6717,1.6717,1.6716,1.6716,496299999.0
2007-10-10 17:21:00,1.6716,1.6716,1.6714,1.6716,1236999985.0
2007-10-10 17:22:00,1.6716,1.6717,1.6715,1.6716,1027799998.0
2007-10-10 17:23:00,1.6716,1.6718,1.6716,1.6717,1065699997.0
2007-10-10 17:24:00,1.6717,1.6718,1.6716,1.6717,1012399989.0
2007-10-10 17:25:00,1.6718,1.6719,1.6717,1.6718,2007299987.0
2007-10-10 17:26:00,1.6718,1.6718,1.67175,1.6718,196699998.0
2007-10-10 17:27:00,1.6718,1.6718,1.6717,1.6718,1017400009.0
2007-10-10 17:28:00,1.67175,1.6718,1.6717,1.6717,1050599993.0
2007-10-10 17:29:00,1.6715,1.6718,1.6715,1.6717,1317899989.0
2007-10-10 17:30:00,1.6718,1.6722,1.6718,1.6722,1317899989.0
2007-10-10 17:31:00,1.6721,1.6724,1.6721,1.6722,1317899989.0
2007-10-10 17:32:00,1.6723,1.6723,1.6722,1.6722,1317899989.0
2007-10-10 17:33:00,1.6723,1.6723,1.6722,1.6723,1810400016.0
2007-10-10 17:34:00,1.6724,1.6725,1.6722,1.6723,1810400016.0
2007-10-10 17:35:00,1.6723,1.6726,1.6722,1.6726,1810400016.0
2007-10-10 17:36:00,1.6726,1.6726,1.6721,1.6724,2144900037.0
2007-10-10 17:37:00,1.6724,1.6724,1.6723,1.6724,2144900037.0
2007-10-10 17:38:00,1.67235,1.6725,1.67235,1.6724,1295999997.0
2007-10-10 17:39:00,1.6724,1.6725,1.6723,1.6724,2119500019.0
2007-10-10 17:40:00,1.6723,1.67255,1.6723,1.6725,1103600003.0
2007-10-10 17:41:00,1.6725,1.6725,1.6723,1.6724,638299998.0
2007-10-10 17:42:00,1.6724,1.6724,1.6722,1.6723,569600002.0
2007-10-10 17:43:00,1.67225,1.6723,1.672,1.672,654099994.0
2007-10-10 17:44:00,1.6722,1.6722,1.6719,1.672,1767799991.0
2007-10-10 17:45:00,1.672,1.6721,1.6719,1.6719,716099997.0
2007-10-10 17:46:00,1.6719,1.6719,1.6716,1.6716,1021800001.0
2007-10-10 17:47:00,1.6715,1.6715,1.671,1.6712,402500000.0
2007-10-10 17:48:00,1.6713,1.6713,1.6713,1.6713,402500000.0
2007-10-10 17:49:00,1.6714,1.6716,1.6714,1.6715,1774600014.0
2007-10-10 17:50:00,1.6714,1.6716,1.6713,1.6714,1774600014.0
2007-10-10 17:51:00,1.6712,1.6713,1.6712,1.6713,1774600014.0
2007-10-10 17:52:00,1.6713,1.6715,1.6712,1.6713,1774600014.0
2007-10-10 17:53:00,1.6713,1.6714,1.6713,1.6713,1762399991.0
2007-10-10 17:54:00,1.6712,1.6713,1.6711,1.6712,2082699987.0
2007-10-10 17:55:00,1.6713,1.6715,1.6713,1.6714,2082699987.0
2007-10-10 17:56:00,1.6716,1.6716,1.6713,1.6715,1197499994.0
2007-10-10 17:57:00,1.67155,1.6716,1.6715,1.6715,1424599992.0
2007-10-10 17:58:00,1.6715,1.6715,1.6715,1.6715,592800007.0
2007-10-10 17:59:00,1.6715,1.6715,1.6712,1.6715,1697300002.0
2007-10-10 18:00:00,1.6713,1.6714,1.6713,1.6713,1613900002.0
2007-10-10 18:01:00,1.6714,1.6714,1.6712,1.6713,1613900002.0
2007-10-10 18:02:00,1.6714,1.6715,1.6713,1.6715,746100011.0
2007-10-10 18:03:00,1.6715,1.6715,1.6713,1.6714,1336099988.0
2007-10-10 18:04:00,1.6714,1.6716,1.6714,1.6715,477000005.0
2007-10-10 18:05:00,1.6715,1.67195,1.6714,1.6717,1394999990.0
2007-10-10 18:06:00,1.6718,1.6718,1.6717,1.6717,1575999995.0
2007-10-10 18:07:00,1.6717,1.6717,1.6714,1.6714,511099993.0
2007-10-10 18:08:00,1.6714,1.6717,1.6714,1.6717,713699998.0
2007-10-10 18:09:00,1.6717,1.6717,1.6716,1.6716,684799998.0
2007-10-10 18:10:00,1.6716,1.6716,1.6715,1.6715,299199996.0
2007-10-10 18:11:00,1.6715,1.6715,1.67145,1.6715,933399994.0
2007-10-10 18:12:00,1.6715,1.6716,1.6713,1.6716,635300005.0
2007-10-10 18:13:00,1.6716,1.6716,1.6715,1.6715,166399999.0
2007-10-10 18:14:00,1.6715,1.6715,1.67135,1.6714,397700004.0
2007-10-10 18:15:00,1.67135,1.6714,1.67125,1.67125,231200000.0
2007-10-10 18:16:00,1.6713,1.67145,1.6713,1.6713,1250899995.0
2007-10-10 18:17:00,1.67125,1.6713,1.6712,1.67125,888999992.0
2007-10-10 18:18:00,1.6713,1.6713,1.6713,1.6713,814399994.0
2007-10-10 18:19:00,1.6713,1.6713,1.6713,1.6713,281599996.0
2007-10-10 18:20:00,1.6713,1.6714,1.6713,1.6714,485599996.0
2007-10-10 18:21:00,1.6714,1.6714,1.67135,1.67135,80900000.0
2007-10-10 18:22:00,1.67135,1.67135,1.67135,1.67135,5200000.0
2007-10-10 18:23:00,1.67135,1.67135,1.67135,1.67135,6400000.0
2007-10-10 18:24:00,1.67135,1.67135,1.67135,1.67135,1600000.0
2007-10-10 18:25:00,1.67135,1.6714,1.67135,1.67135,23700000.0
2007-10-10 18:26:00,1.6713,1.6717,1.6713,1.67165,985800000.0
2007-10-10 18:27:00,1.6716,1.6717,1.6715,1.6715,1935999989.0
2007-10-10 18:28:00,1.6716,1.6719,1.6716,1.6719,1935999989.0
2007-10-10 18:29:00,1.6718,1.6718,1.6716,1.6717,1704599997.0
2007-10-10 18:30:00,1.6717,1.67175,1.6714,1.6714,1704599997.0
2007-10-10 18:31:00,1.6714,1.6715,1.6714,1.6714,977299990.0
2007-10-10 18:32:00,1.6714,1.6715,1.6714,1.6714,873600008.0
2007-10-10 18:33:00,1.6715,1.6715,1.6713,1.6713,1270349992.0
2007-10-10 18:34:00,1.6713,1.6714,1.6712,1.6713,1193099993.0
2007-10-10 18:35:00,1.6713,1.6713,1.67115,1.6713,951399991.0
2007-10-10 18:36:00,1.6712,1.6713,1.6711,1.6712,1386399988.0
2007-10-10 18:37:00,1.6712,1.6712,1.67115,1.67115,849099999.0
2007-10-10 18:38:00,1.6712,1.6713,1.6712,1.6713,895599990.0
2007-10-10 18:39:00,1.6713,1.6713,1.6712,1.6712,578000001.0
2007-10-10 18:40:00,1.6712,1.6712,1.67115,1.67115,844199993.0
2007-10-10 18:41:00,1.6712,1.67125,1.6711,1.6711,445299996.0
2007-10-10 18:42:00,1.6711,1.67125,1.6711,1.67115,928700000.0
2007-10-10 18:43:00,1.6712,1.6712,1.671,1.6711,707499991.0
2007-10-10 18:44:00,1.6712,1.6713,1.6711,1.6712,707499991.0
2007-10-10 18:45:00,1.6712,1.6712,1.6711,1.6711,934999994.0
2007-10-10 18:46:00,1.6711,1.6713,1.6711,1.6712,1234699999.0
2007-10-10 18:47:00,1.6712,1.6713,1.6712,1.6712,480799999.0
2007-10-10 18:48:00,1.6712,1.6714,1.6712,1.67135,535199997.0
2007-10-10 18:49:00,1.67135,1.67135,1.67125,1.67135,436200000.0
2007-10-10 18:50:00,1.67135,1.6714,1.6712,1.6712,516800000.0
2007-10-10 18:51:00,1.6712,1.67135,1.6712,1.6713,1267699995.0
2007-10-10 18:52:00,1.67125,1.6713,1.67125,1.6713,113000000.0
2007-10-10 18:53:00,1.6713,1.6713,1.6712,1.6712,556999997.0
2007-10-10 18:54:00,1.67125,1.6713,1.67115,1.6712,497599989.0
2007-10-10 18:55:00,1.6712,1.6713,1.6711,1.6713,1250899985.0
2007-10-10 18:56:00,1.6713,1.6714,1.67125,1.6714,718400015.0
2007-10-10 18:57:00,1.6714,1.6715,1.6713,1.67135,655400000.0
2007-10-10 18:58:00,1.6714,1.6715,1.67135,1.6714,640600000.0
2007-10-10 18:59:00,1.6714,1.6715,1.6713,1.6714,838600002.0
2007-10-10 19:00:00,1.6715,1.6716,1.6713,1.6715,1166199998.0
2007-10-10 19:01:00,1.6715,1.6715,1.67145,1.6715,322200006.0
2007-10-10 19:02:00,1.6715,1.6715,1.67145,1.6715,206800002.0
2007-10-10 19:03:00,1.6715,1.6716,1.6715,1.67155,1017200007.0
2007-10-10 19:04:00,1.6712,1.6714,1.671,1.6711,1457499983.0
2007-10-10 19:05:00,1.6711,1.6712,1.6711,1.67115,1457499983.0
2007-10-10 19:06:00,1.6712,1.6712,1.6711,1.6712,1445699996.0
2007-10-10 19:07:00,1.6712,1.6713,1.6712,1.6712,389399998.0
2007-10-10 19:08:00,1.67125,1.67125,1.67105,1.67115,1071299996.0
2007-10-10 19:09:00,1.67115,1.6713,1.671,1.6711,688999999.0
2007-10-10 19:10:00,1.6711,1.6711,1.671,1.6711,1098799994.0
2007-10-10 19:11:00,1.6711,1.6712,1.6711,1.6711,206299998.0
2007-10-10 19:12:00,1.6711,1.6712,1.671,1.67105,1615800012.0
2007-10-10 19:13:00,1.67105,1.6712,1.671,1.6712,899999997.0
2007-10-10 19:14:00,1.6712,1.6712,1.67095,1.6711,592099999.0
2007-10-10 19:15:00,1.6711,1.6711,1.67075,1.6709,1218800001.0
2007-10-10 19:16:00,1.67085,1.6709,1.6708,1.6708,396100003.0
2007-10-10 19:17:00,1.6708,1.671,1.6706,1.6707,1641800008.0
2007-10-10 19:18:00,1.6707,1.6707,1.67055,1.67055,355200001.0
2007-10-10 19:19:00,1.67055,1.6707,1.67055,1.67065,742700000.0
2007-10-10 19:20:00,1.6707,1.6707,1.6707,1.6707,183999999.0
2007-10-10 19:21:00,1.6707,1.6707,1.67055,1.6706,772000003.0
2007-10-10 19:22:00,1.6706,1.6706,1.6706,1.6706,207200000.0
2007-10-10 19:23:00,1.6706,1.6706,1.6705,1.6705,372000000.0
2007-10-10 19:24:00,1.6705,1.6706,1.67045,1.6705,603099992.0
2007-10-10 19:25:00,1.6705,1.6705,1.67045,1.6705,381300000.0
2007-10-10 19:26:00,1.6705,1.6705,1.67045,1.67045,304499999.0
2007-10-10 19:27:00,1.6705,1.6705,1.6704,1.6704,417799995.0
2007-10-10 19:28:00,1.6704,1.6705,1.67035,1.67035,972499999.0
2007-10-10 19:29:00,1.67035,1.6704,1.67035,1.6704,589099996.0
2007-10-10 19:30:00,1.6704,1.6705,1.6702,1.6703,772599997.0
2007-10-10 19:31:00,1.6703,1.6704,1.6701,1.6702,2108999996.0
2007-10-10 19:32:00,1.6702,1.6705,1.67015,1.6702,1030700005.0
2007-10-10 19:33:00,1.6703,1.6703,1.67,1.6702,901999998.0
2007-10-10 19:34:00,1.6702,1.6705,1.6702,1.6704,901999998.0
2007-10-10 19:35:00,1.6705,1.6705,1.6704,1.6704,114199999.0
2007-10-10 19:36:00,1.6704,1.6707,1.6704,1.6706,1727500008.0
2007-10-10 19:37:00,1.6706,1.6706,1.6705,1.6705,512500006.0
2007-10-10 19:38:00,1.6705,1.6707,1.6705,1.6707,815799997.0
2007-10-10 19:39:00,1.67065,1.67065,1.67045,1.67055,888200001.0
2007-10-10 19:40:00,1.6706,1.6706,1.6705,1.6705,411600006.0
2007-10-10 19:41:00,1.6705,1.6706,1.67045,1.6705,1386700000.0
2007-10-10 19:42:00,1.67045,1.6706,1.67045,1.6705,1113600001.0
2007-10-10 19:43:00,1.6705,1.6707,1.6705,1.6707,669700009.0
2007-10-10 19:44:00,1.6707,1.6707,1.6706,1.6707,343400000.0
2007-10-10 19:45:00,1.67065,1.6708,1.6706,1.6708,763400001.0
2007-10-10 19:46:00,1.6708,1.6711,1.6708,1.671,1147899995.0
2007-10-10 19:47:00,1.671,1.671,1.67075,1.6708,344700000.0
2007-10-10 19:48:00,1.6708,1.6708,1.6707,1.6708,429400000.0
2007-10-10 19:49:00,1.6708,1.6708,1.6708,1.6708,30400000.0
2007-10-10 19:50:00,1.6708,1.6708,1.6706,1.6707,590399996.0
2007-10-10 19:51:00,1.6707,1.6708,1.6707,1.67075,105800000.0
2007-10-10 19:52:00,1.6708,1.6708,1.6707,1.6708,395000000.0
2007-10-10 19:53:00,1.6708,1.6708,1.67075,1.67075,113600000.0
2007-10-10 19:54:00,1.6708,1.6708,1.67065,1.6708,609199999.0
2007-10-10 19:55:00,1.6708,1.6708,1.6707,1.6707,422700001.0
2007-10-10 19:56:00,1.6707,1.6714,1.6707,1.6713,1537100008.0
2007-10-10 19:57:00,1.6712,1.6714,1.67115,1.6713,1564799998.0
2007-10-10 19:58:00,1.6712,1.6712,1.6712,1.6712,2013699988.0
2007-10-10 19:59:00,1.6713,1.6715,1.6713,1.67135,2013699988.0
2007-10-10 20:00:00,1.6714,1.6715,1.6713,1.6715,1464800012.0
2007-10-10 20:01:00,1.6714,1.6715,1.6712,1.6714,506000000.0
2007-10-10 20:02:00,1.6714,1.6715,1.6712,1.6713,1409699997.0
2007-10-10 20:03:00,1.6713,1.6713,1.6713,1.6713,76800000.0
2007-10-10 20:04:00,1.6713,1.6714,1.67125,1.6713,762299999.0
2007-10-10 20:05:00,1.6713,1.6714,1.6712,1.6713,1307899992.0
2007-10-10 20:06:00,1.6713,1.6715,1.6712,1.6713,1221000001.0
2007-10-10 20:07:00,1.6713,1.6714,1.6711,1.6713,1724999990.0
2007-10-10 20:08:00,1.6713,1.6713,1.67095,1.6711,1348000007.0
2007-10-10 20:09:00,1.6711,1.6712,1.671,1.671,684499994.0
2007-10-10 20:10:00,1.671,1.671,1.671,1.671,1227899996.0
2007-10-10 20:11:00,1.671,1.671,1.67085,1.67085,665299995.0
2007-10-10 20:12:00,1.6709,1.6709,1.6708,1.6709,361100003.0
2007-10-10 20:13:00,1.6709,1.6709,1.6708,1.67085,243700000.0
2007-10-10 20:14:00,1.6709,1.6709,1.6708,1.6708,209700003.0
2007-10-10 20:15:00,1.6708,1.6709,1.6708,1.6709,160100003.0
2007-10-10 20:16:00,1.6709,1.6709,1.6708,1.6709,445800001.0
2007-10-10 20:17:00,1.6709,1.6709,1.6709,1.6709,351200000.0
2007-10-10 20:18:00,1.6709,1.671,1.6709,1.671,422899999.0
2007-10-10 20:19:00,1.671,1.67105,1.671,1.67105,368800000.0
2007-10-10 20:20:00,1.6711,1.6711,1.671,1.671,455999998.0
2007-10-10 20:21:00,1.671,1.6711,1.671,1.6711,268800002.0
2007-10-10 20:22:00,1.67065,1.67081,1.67039,1.67072,1393600013.0
2007-10-10 20:23:00,1.6711,1.6711,1.6711,1.6711,40000000.0
2007-10-10 20:24:00,1.6711,1.6711,1.67105,1.6711,37600000.0
2007-10-10 20:25:00,1.6711,1.6712,1.6711,1.6711,400599998.0
2007-10-10 20:26:00,1.6711,1.6712,1.6711,1.6712,621200001.0
2007-10-10 20:27:00,1.6712,1.67145,1.67105,1.6713,724000003.0
2007-10-10 20:28:00,1.6713,1.6716,1.6713,1.6715,296700000.0
2007-10-10 20:29:00,1.6715,1.6715,1.6714,1.6714,71200000.0
2007-10-10 20:30:00,1.6714,1.6716,1.67135,1.67135,188799997.0
2007-10-10 20:31:00,1.6714,1.6716,1.6714,1.6715,95900000.0
2007-10-10 20:32:00,1.6715,1.6716,1.67145,1.6716,52000000.0
2007-10-10 20:33:00,1.6716,1.6719,1.6715,1.67165,358199999.0
2007-10-10 20:34:00,1.6717,1.6718,1.67165,1.6718,185500000.0
2007-10-10 20:35:00,1.6718,1.6719,1.6717,1.6719,85000000.0
2007-10-10 20:36:00,1.6719,1.6721,1.67165,1.6721,175100002.0
2007-10-10 20:37:00,1.6721,1.6721,1.6719,1.672,102400000.0
2007-10-10 20:38:00,1.6719,1.672,1.6718,1.6719,225700000.0
2007-10-10 20:39:00,1.6718,1.6718,1.67175,1.6718,134799999.0
2007-10-10 20:40:00,1.6718,1.672,1.6718,1.6718,144000000.0
2007-10-10 20:41:00,1.6718,1.6718,1.67135,1.67135,203999997.0
2007-10-10 20:42:00,1.67135,1.6714,1.6713,1.6714,582299990.0
2007-10-10 20:43:00,1.67135,1.6717,1.67135,1.6717,711500001.0
2007-10-10 20:44:00,1.6717,1.67205,1.6716,1.672,1022050007.0
2007-10-10 20:45:00,1.67195,1.6724,1.67195,1.6724,1049300004.0
2007-10-10 20:46:00,1.6723,1.6724,1.6721,1.6723,1226499995.0
2007-10-10 20:47:00,1.6725,1.6725,1.6722,1.6723,1226499995.0
2007-10-10 20:48:00,1.6724,1.6725,1.6723,1.6725,901900002.0
2007-10-10 20:49:00,1.6725,1.6725,1.6725,1.6725,411199998.0
2007-10-10 20:50:00,1.6725,1.6726,1.6725,1.6725,963200000.0
2007-10-10 20:51:00,1.6725,1.6725,1.6724,1.6725,767999995.0
2007-10-10 20:52:00,1.6725,1.6726,1.6725,1.6726,597800003.0
2007-10-10 20:53:00,1.6726,1.6726,1.6726,1.6726,27200000.0
2007-10-10 20:54:00,1.67255,1.6729,1.6725,1.6729,990399989.0
2007-10-10 20:55:00,1.6729,1.6731,1.67285,1.673,1086300001.0
2007-10-10 20:56:00,1.673,1.673,1.6727,1.67275,1017299996.0
2007-10-10 20:57:00,1.67275,1.6728,1.6726,1.6726,1167799996.0
2007-10-10 20:58:00,1.6727,1.6728,1.6726,1.6728,934299983.0
2007-10-10 20:59:00,1.6728,1.673,1.6727,1.67285,2032600015.0
2007-10-10 21:00:00,1.673,1.6732,1.6727,1.6727,468799998.0
2007-10-10 21:01:00,1.6728,1.6728,1.6728,1.6728,468799998.0
2007-10-10 21:02:00,1.6728,1.6735,1.6727,1.6734,1136799995.0
2007-10-10 21:03:00,1.6733,1.6733,1.6731,1.6732,1136799995.0
2007-10-10 21:04:00,1.6734,1.6735,1.67325,1.6733,1136799995.0
2007-10-10 21:05:00,1.67325,1.6733,1.6728,1.673,1878299980.0
2007-10-10 21:06:00,1.673,1.6731,1.673,1.673,609599997.0
2007-10-10 21:07:00,1.6731,1.6732,1.673,1.6731,722400003.0
2007-10-10 21:08:00,1.67315,1.6732,1.6731,1.6731,741099989.0
2007-10-10 21:09:00,1.6731,1.6731,1.6731,1.6731,783999984.0
2007-10-10 21:10:00,1.6731,1.6731,1.67305,1.6731,352199994.0
2007-10-10 21:11:00,1.6731,1.67315,1.67305,1.67305,361299996.0
2007-10-10 21:12:00,1.6731,1.6732,1.67305,1.6731,371500002.0
2007-10-10 21:13:00,1.6731,1.67315,1.67305,1.67305,231099996.0
2007-10-10 21:14:00,1.6731,1.67315,1.67305,1.6731,1121799999.0
2007-10-10 21:15:00,1.6731,1.6731,1.67305,1.6731,290100000.0
2007-10-10 21:16:00,1.6731,1.6731,1.67285,1.67295,660300010.0
2007-10-10 21:17:00,1.67295,1.673,1.6728,1.67295,944799997.0
2007-10-10 21:18:00,1.67295,1.6731,1.6729,1.673,1102399997.0
2007-10-10 21:19:00,1.673,1.6731,1.6729,1.673,379600000.0
2007-10-10 21:20:00,1.6731,1.6733,1.67305,1.67315,889099995.0
2007-10-10 21:21:00,1.6732,1.6732,1.6732,1.6732,22400000.0
2007-10-10 21:22:00,1.6732,1.6732,1.6731,1.67315,114400000.0
2007-10-10 21:23:00,1.67315,1.6733,1.6731,1.6732,684800004.0
2007-10-10 21:24:00,1.6732,1.6733,1.67315,1.6732,805299999.0
2007-10-10 21:25:00,1.6732,1.67325,1.6729,1.67295,827999995.0
2007-10-10 21:26:00,1.67295,1.67295,1.6728,1.6729,296600000.0
2007-10-10 21:27:00,1.6729,1.6729,1.6728,1.6728,279999999.0
2007-10-10 21:28:00,1.6728,1.6728,1.6727,1.6728,459999998.0
2007-10-10 21:29:00,1.6728,1.6728,1.67275,1.67275,108000000.0
2007-10-10 21:30:00,1.6728,1.6729,1.6728,1.6729,657600000.0
2007-10-10 21:31:00,1.6729,1.67315,1.6728,1.67315,675799993.0
2007-10-10 21:32:00,1.67315,1.6732,1.67305,1.6731,1014000000.0
2007-10-10 21:33:00,1.6731,1.6731,1.67305,1.67305,558100000.0
2007-10-10 21:34:00,1.673,1.67315,1.673,1.67305,398299997.0
2007-10-10 21:35:00,1.67305,1.6731,1.67305,1.6731,294399998.0
2007-10-10 21:36:00,1.6731,1.6731,1.6729,1.67295,712000003.0
2007-10-10 21:37:00,1.67295,1.673,1.67295,1.673,60400000.0
2007-10-10 21:38:00,1.673,1.673,1.67295,1.67295,16000000.0
2007-10-10 21:39:00,1.67295,1.6731,1.67295,1.673,311499999.0
2007-10-10 21:40:00,1.673,1.6731,1.673,1.6731,559199994.0
2007-10-10 21:41:00,1.6731,1.6731,1.67295,1.673,446199994.0
2007-10-10 21:42:00,1.673,1.6731,1.673,1.67305,793399999.0
2007-10-10 21:43:00,1.6731,1.6731,1.673,1.673,318700000.0
2007-10-10 21:44:00,1.673,1.6731,1.67295,1.673,310199999.0
2007-10-10 21:45:00,1.673,1.673,1.673,1.673,372399996.0
2007-10-10 21:46:00,1.673,1.673,1.673,1.673,459999995.0
2007-10-10 21:47:00,1.673,1.673,1.673,1.673,465999994.0
2007-10-10 21:48:00,1.673,1.673,1.67295,1.673,284399999.0
2007-10-10 21:49:00,1.673,1.67305,1.673,1.673,396499995.0
2007-10-10 21:50:00,1.673,1.67305,1.67295,1.673,730199994.0
2007-10-10 21:51:00,1.673,1.6732,1.673,1.673,1136100000.0
2007-10-10 21:52:00,1.673,1.6732,1.673,1.67315,494999998.0
2007-10-10 21:53:00,1.67315,1.6733,1.6731,1.67315,876099984.0
2007-10-10 21:54:00,1.67315,1.6733,1.6731,1.6731,985399974.0
2007-10-10 21:55:00,1.67305,1.67315,1.67305,1.6731,593399996.0
2007-10-10 21:56:00,1.6731,1.6732,1.67305,1.67305,637399997.0
2007-10-10 21:57:00,1.67305,1.6732,1.67305,1.6731,1135000002.0
2007-10-10 21:58:00,1.6731,1.6732,1.6731,1.6732,299100001.0
2007-10-10 21:59:00,1.67315,1.6732,1.6731,1.6732,170199997.0
2007-10-10 22:00:00,1.6731,1.6732,1.6731,1.67315,1143800004.0
2007-10-10 22:01:00,1.67315,1.67315,1.6731,1.6731,563699997.0
2007-10-10 22:02:00,1.6731,1.6731,1.6731,1.6731,115300002.0
2007-10-10 22:03:00,1.6731,1.6733,1.6731,1.6731,509700000.0
2007-10-10 22:04:00,1.6731,1.6731,1.673,1.6731,31800000.0
2007-10-10 22:05:00,1.673,1.6731,1.673,1.6731,40499999.0
2007-10-10 22:06:00,1.673,1.6731,1.6728,1.6731,401399998.0
2007-10-10 22:07:00,1.6731,1.6733,1.67305,1.6733,364399995.0
2007-10-10 22:08:00,1.6732,1.6732,1.67315,1.6732,252900001.0
2007-10-10 22:09:00,1.6732,1.6732,1.6732,1.6732,174400000.0
2007-10-10 22:10:00,1.6732,1.6732,1.673,1.6732,591799997.0
2007-10-10 22:11:00,1.67315,1.6732,1.6731,1.6731,161600001.0
2007-10-10 22:12:00,1.6731,1.6732,1.6731,1.6732,362400002.0
2007-10-10 22:13:00,1.6732,1.6732,1.67305,1.67305,235400002.0
2007-10-10 22:14:00,1.67305,1.6731,1.67305,1.6731,356700001.0
2007-10-10 22:15:00,1.6731,1.6731,1.67305,1.67305,162399998.0
2007-10-10 22:16:00,1.67305,1.6731,1.67305,1.6731,158099999.0
2007-10-10 22:17:00,1.6731,1.6731,1.6731,1.6731,44800000.0
2007-10-10 22:18:00,1.6731,1.6731,1.67305,1.6731,339399999.0
2007-10-10 22:19:00,1.6731,1.6732,1.67305,1.67315,809300004.0
2007-10-10 22:20:00,1.6732,1.6733,1.67305,1.6732,667600003.0
2007-10-10 22:21:00,1.6732,1.6733,1.6732,1.6733,271599996.0
2007-10-10 22:22:00,1.6733,1.6733,1.6732,1.6732,105600000.0
2007-10-10 22:23:00,1.6732,1.67325,1.67315,1.6732,662100002.0
2007-10-10 22:24:00,1.6732,1.67325,1.6731,1.6732,291200002.0
2007-10-10 22:25:00,1.6732,1.6732,1.67315,1.67315,171200000.0
2007-10-10 22:26:00,1.67315,1.6733,1.67315,1.6733,196800000.0
2007-10-10 22:27:00,1.6733,1.6734,1.6733,1.6733,566399998.0
2007-10-10 22:28:00,1.6733,1.67345,1.6733,1.6733,344999993.0
2007-10-10 22:29:00,1.6733,1.6733,1.6733,1.6733,321599998.0
2007-10-10 22:30:00,1.67325,1.6734,1.67325,1.67325,503599991.0
2007-10-10 22:31:00,1.67325,1.6736,1.67325,1.6734,205999997.0
2007-10-10 22:32:00,1.67345,1.6735,1.67335,1.6735,584899998.0
2007-10-10 22:33:00,1.6735,1.6738,1.6735,1.6738,400199999.0
2007-10-10 22:34:00,1.6737,1.6738,1.6737,1.6738,96200000.0
2007-10-10 22:35:00,1.6738,1.6738,1.6736,1.6737,230100000.0
2007-10-10 22:36:00,1.67365,1.6737,1.6736,1.6736,213799999.0
2007-10-10 22:37:00,1.6736,1.6737,1.6736,1.6736,368799999.0
2007-10-10 22:38:00,1.6736,1.6736,1.6735,1.6735,31500000.0
2007-10-10 22:39:00,1.6735,1.6735,1.6735,1.6735,500000.0
2007-10-10 22:40:00,1.6735,1.6736,1.6734,1.6735,572297381.0
2007-10-10 22:41:00,1.6735,1.6736,1.6735,1.6735,99600000.0
2007-10-10 22:42:00,1.6735,1.67355,1.67345,1.6735,213400002.0
2007-10-10 22:43:00,1.6735,1.6735,1.6734,1.6734,170499999.0
2007-10-10 22:44:00,1.6734,1.6735,1.6733,1.6734,203300002.0
2007-10-10 22:45:00,1.6734,1.6734,1.6733,1.6734,360800002.0
2007-10-10 22:46:00,1.6734,1.6734,1.6733,1.6733,190400000.0
2007-10-10 22:47:00,1.6733,1.6733,1.6733,1.6733,57600000.0
2007-10-10 22:48:00,1.6733,1.6733,1.6733,1.6733,245600000.0
2007-10-10 22:49:00,1.67325,1.6734,1.67325,1.6733,324499998.0
2007-10-10 22:50:00,1.6733,1.6734,1.6733,1.6734,466199998.0
2007-10-10 22:51:00,1.6734,1.6734,1.6733,1.6733,463799997.0
2007-10-10 22:52:00,1.6733,1.6734,1.6733,1.6734,621300000.0
2007-10-10 22:53:00,1.6734,1.6734,1.6734,1.6734,88000000.0
2007-10-10 22:54:00,1.6734,1.6734,1.6734,1.6734,167999990.0
2007-10-10 22:55:00,1.6734,1.6734,1.6734,1.6734,118399997.0
2007-10-10 22:56:00,1.6734,1.6734,1.6733,1.6733,66999999.0
2007-10-10 22:57:00,1.6734,1.6736,1.6734,1.6736,53600000.0
2007-10-10 22:58:00,1.6735,1.6735,1.6734,1.6735,26400000.0
2007-10-10 22:59:00,1.6735,1.6735,1.6734,1.6734,64000000.0
2007-10-10 23:00:00,1.6734,1.6734,1.6727,1.6729,628500000.0
2007-10-10 23:01:00,1.6728,1.6729,1.6728,1.6729,96400000.0
2007-10-10 23:02:00,1.673,1.6732,1.6729,1.6729,273800000.0
2007-10-10 23:03:00,1.673,1.673,1.6729,1.673,54100000.0
2007-10-10 23:04:00,1.6729,1.673,1.6729,1.673,35900000.0
2007-10-10 23:05:00,1.673,1.673,1.6729,1.673,60800000.0
2007-10-10 23:06:00,1.6729,1.673,1.6728,1.6728,285000002.0
2007-10-10 23:07:00,1.6729,1.673,1.6727,1.6729,345800005.0
2007-10-10 23:08:00,1.67163,1.67262,1.67163,1.67215,142100000.0
2007-10-10 23:09:00,1.6731,1.6731,1.6729,1.673,140000003.0
2007-10-10 23:10:00,1.673,1.673,1.6729,1.673,34800001.0
2007-10-10 23:11:00,1.6729,1.673,1.6729,1.673,138399999.0
2007-10-10 23:12:00,1.673,1.673,1.6727,1.6728,144700000.0
2007-10-10 23:13:00,1.6728,1.673,1.6728,1.6729,86400000.0
2007-10-10 23:14:00,1.6729,1.6736,1.6729,1.6734,279599998.0
2007-10-10 23:15:00,1.6733,1.6733,1.6732,1.6732,125500000.0
2007-10-10 23:16:00,1.6732,1.6732,1.673,1.6731,39600000.0
2007-10-10 23:17:00,1.6731,1.6731,1.6729,1.6729,15600000.0
2007-10-10 23:18:00,1.6729,1.6729,1.6729,1.6729,2400000.0
2007-10-10 23:19:00,1.6729,1.6729,1.6727,1.67285,76400000.0
2007-10-10 23:20:00,1.6729,1.67295,1.6728,1.67295,316000004.0
2007-10-10 23:21:00,1.67295,1.673,1.67295,1.673,8800000.0
2007-10-10 23:22:00,1.6731,1.6732,1.673,1.6732,27100000.0
2007-10-10 23:23:00,1.6732,1.6732,1.6731,1.6731,18800000.0
2007-10-10 23:24:00,1.6731,1.6734,1.6731,1.6732,123800000.0
2007-10-10 23:25:00,1.6732,1.67325,1.6728,1.6731,219200000.0
2007-10-10 23:26:00,1.6731,1.67315,1.673,1.67315,113799998.0
2007-10-10 23:27:00,1.67315,1.6732,1.6729,1.6729,65600000.0
2007-10-10 23:28:00,1.67295,1.67315,1.67295,1.6731,74500000.0
2007-10-10 23:29:00,1.67315,1.6732,1.673,1.6732,63900000.0
2007-10-10 23:30:00,1.6732,1.6732,1.67295,1.673,348600003.0
2007-10-10 23:31:00,1.67305,1.6731,1.673,1.6731,249899994.0
2007-10-10 23:32:00,1.6732,1.6732,1.6729,1.6732,300700005.0
2007-10-10 23:33:00,1.6732,1.67325,1.6732,1.67325,142000000.0
2007-10-10 23:34:00,1.67325,1.67335,1.6732,1.6732,66400000.0
2007-10-10 23:35:00,1.6733,1.6733,1.6732,1.6732,38199999.0
2007-10-10 23:36:00,1.6732,1.6732,1.6732,1.6732,71199996.0
2007-10-10 23:37:00,1.6732,1.6732,1.6732,1.6732,62399998.0
2007-10-10 23:38:00,1.6732,1.67325,1.6732,1.6732,103199995.0
2007-10-10 23:39:00,1.6732,1.6732,1.6732,1.6732,16799999.0
2007-10-10 23:40:00,1.6732,1.6732,1.6731,1.6732,224599993.0
2007-10-10 23:41:00,1.67265,1.67305,1.67249,1.67305,240999998.0
2007-10-10 23:42:00,1.67299,1.67299,1.67247,1.67248,141300000.0
2007-10-10 23:43:00,1.67287,1.67309,1.67249,1.67305,205200000.0
2007-10-10 23:44:00,1.6732,1.6732,1.6732,1.6732,26400000.0
2007-10-10 23:45:00,1.6732,1.6732,1.673,1.6731,223099999.0
2007-10-10 23:46:00,1.6731,1.6732,1.6729,1.67295,551099999.0
2007-10-10 23:47:00,1.67295,1.6731,1.6729,1.67295,432299995.0
2007-10-10 23:48:00,1.67295,1.6732,1.6729,1.6732,365499998.0
2007-10-10 23:49:00,1.6732,1.6732,1.6729,1.673,238199998.0
2007-10-10 23:50:00,1.673,1.673,1.67295,1.673,21600000.0
2007-10-10 23:51:00,1.673,1.673,1.6729,1.6729,56699999.0
2007-10-10 23:52:00,1.6729,1.6729,1.6729,1.6729,99699997.0
2007-10-10 23:53:00,1.6729,1.67305,1.6728,1.6728,201700001.0
2007-10-10 23:54:00,1.6729,1.673,1.6729,1.6729,64600000.0
2007-10-10 23:55:00,1.6729,1.6729,1.6729,1.6729,126299999.0
2007-10-10 23:56:00,1.6729,1.673,1.6729,1.6729,163700000.0
2007-10-10 23:57:00,1.67255,1.67294,1.67255,1.67294,65700000.0
2007-10-10 23:58:00,1.6729,1.673,1.6729,1.673,173099999.0
2007-10-10 23:59:00,1.673,1.673,1.67295,1.67295,4800000.0
2007-10-11 00:00:00,1.67295,1.67305,1.6729,1.67305,154000002.0
2007-10-11 00:01:00,1.67305,1.6731,1.673,1.673,90400000.0
2007-10-11 00:02:00,1.67305,1.67305,1.673,1.673,7200000.0
2007-10-11 00:03:00,1.67282,1.67285,1.6722,1.67285,487400005.0
2007-10-11 00:04:00,1.67242,1.67275,1.67237,1.67275,74300000.0
2007-10-11 00:05:00,1.673,1.6731,1.673,1.673,132799999.0
2007-10-11 00:06:00,1.673,1.673,1.673,1.673,4800000.0
2007-10-11 00:07:00,1.673,1.673,1.673,1.673,9600000.0
2007-10-11 00:08:00,1.673,1.67305,1.673,1.67305,15200000.0
2007-10-11 00:09:00,1.6731,1.6731,1.67305,1.67305,24000000.0
2007-10-11 00:10:00,1.6731,1.6731,1.6729,1.6729,89400000.0
2007-10-11 00:11:00,1.6729,1.67295,1.6728,1.6729,376099999.0
2007-10-11 00:12:00,1.6729,1.6729,1.6729,1.6729,41300000.0
2007-10-11 00:13:00,1.6729,1.67295,1.6729,1.6729,152300000.0
2007-10-11 00:14:00,1.6729,1.67295,1.6729,1.6729,275599999.0
2007-10-11 00:15:00,1.6729,1.67295,1.6729,1.6729,63200000.0
2007-10-11 00:16:00,1.6729,1.6729,1.6729,1.6729,121600000.0
2007-10-11 00:17:00,1.6729,1.6729,1.6728,1.6728,260700000.0
2007-10-11 00:18:00,1.6729,1.67295,1.6728,1.6728,299700000.0
2007-10-11 00:19:00,1.6729,1.673,1.6728,1.6729,471400000.0
2007-10-11 00:20:00,1.67295,1.673,1.6728,1.67295,225499998.0
2007-10-11 00:21:00,1.67295,1.67315,1.6729,1.6729,171399998.0
2007-10-11 00:22:00,1.6729,1.6733,1.6729,1.6733,484399999.0
2007-10-11 00:23:00,1.6733,1.6734,1.6733,1.6734,17600000.0
2007-10-11 00:24:00,1.6734,1.6734,1.6734,1.6734,600000.0
2007-10-11 00:25:00,1.6734,1.6745,1.6734,1.6745,488500001.0
2007-10-11 00:26:00,1.6745,1.6745,1.674,1.67405,437300001.0
2007-10-11 00:27:00,1.67405,1.6746,1.67405,1.67435,1094300000.0
2007-10-11 00:28:00,1.6744,1.6745,1.6743,1.6743,283700003.0
2007-10-11 00:29:00,1.6743,1.6743,1.67425,1.6743,145600001.0
2007-10-11 00:30:00,1.6743,1.6743,1.6742,1.6742,90600000.0
2007-10-11 00:31:00,1.6743,1.6743,1.67425,1.6743,7600000.0
2007-10-11 00:32:00,1.6743,1.6743,1.6742,1.6743,26400000.0
2007-10-11 00:33:00,1.6743,1.6743,1.6739,1.67395,801600010.0
2007-10-11 00:34:00,1.674,1.674,1.6738,1.67395,173200001.0
2007-10-11 00:35:00,1.67395,1.67395,1.6738,1.67385,385600000.0
2007-10-11 00:36:00,1.67385,1.67395,1.6738,1.6739,110599999.0
2007-10-11 00:37:00,1.6739,1.6739,1.6737,1.6739,299000004.0
2007-10-11 00:38:00,1.6739,1.674,1.67385,1.6739,144000000.0
2007-10-11 00:39:00,1.6739,1.67395,1.6738,1.67395,272000009.0
2007-10-11 00:40:00,1.6741,1.67415,1.6741,1.6741,196000000.0
2007-10-11 00:41:00,1.6741,1.6741,1.6738,1.6738,285500002.0
2007-10-11 00:42:00,1.6738,1.67385,1.6737,1.67385,108500002.0
2007-10-11 00:43:00,1.6739,1.6739,1.6738,1.6738,100800000.0
2007-10-11 00:44:00,1.6738,1.6738,1.67375,1.6738,80000000.0
2007-10-11 00:45:00,1.6738,1.6738,1.6734,1.6734,331500002.0
2007-10-11 00:46:00,1.6735,1.6736,1.6735,1.6736,187900002.0
2007-10-11 00:47:00,1.67355,1.6736,1.6734,1.67345,143900000.0
2007-10-11 00:48:00,1.6735,1.6735,1.67345,1.67345,185999998.0
2007-10-11 00:49:00,1.6734,1.6735,1.67335,1.6734,414100003.0
2007-10-11 00:50:00,1.6734,1.6734,1.6734,1.6734,247100001.0
2007-10-11 00:51:00,1.6734,1.6734,1.67335,1.67335,153099999.0
2007-10-11 00:52:00,1.6734,1.67345,1.6734,1.67345,145800000.0
2007-10-11 00:53:00,1.67345,1.67345,1.67345,1.67345,4800000.0
2007-10-11 00:54:00,1.6734,1.67345,1.67335,1.6734,233199998.0
2007-10-11 00:55:00,1.67345,1.6735,1.6734,1.6735,122700002.0
2007-10-11 00:56:00,1.6735,1.6736,1.6733,1.6734,314700003.0
2007-10-11 00:57:00,1.6734,1.6735,1.6733,1.6734,288899997.0
2007-10-11 00:58:00,1.6734,1.6738,1.6734,1.67355,348999998.0
2007-10-11 00:59:00,1.6735,1.6736,1.6733,1.6736,1047700002.0
2007-10-11 01:00:00,1.6736,1.6736,1.6735,1.67355,551800012.0
2007-10-11 01:01:00,1.6736,1.67385,1.6735,1.6737,1142399998.0
2007-10-11 01:02:00,1.67375,1.6739,1.6737,1.6738,238000000.0
2007-10-11 01:03:00,1.6738,1.674,1.6736,1.6739,1934000005.0
2007-10-11 01:04:00,1.6739,1.674,1.6738,1.6739,365899999.0
2007-10-11 01:05:00,1.67385,1.67445,1.6737,1.67415,405700000.0
2007-10-11 01:06:00,1.6742,1.6744,1.6742,1.67425,174400000.0
2007-10-11 01:07:00,1.67425,1.67425,1.67415,1.67415,40000000.0
2007-10-11 01:08:00,1.67415,1.67415,1.6738,1.67385,296399999.0
2007-10-11 01:09:00,1.67385,1.67395,1.67385,1.67395,36800000.0
2007-10-11 01:10:00,1.674,1.67405,1.674,1.674,47200000.0
2007-10-11 01:11:00,1.674,1.67405,1.674,1.674,153500000.0
2007-10-11 01:12:00,1.674,1.674,1.67395,1.67395,84700000.0
2007-10-11 01:13:00,1.674,1.67405,1.674,1.674,171200000.0
2007-10-11 01:14:00,1.674,1.6741,1.674,1.6741,302399999.0
2007-10-11 01:15:00,1.6741,1.6741,1.6739,1.674,164800000.0
2007-10-11 01:16:00,1.674,1.67405,1.674,1.67405,8800000.0
2007-10-11 01:17:00,1.67405,1.6741,1.6739,1.6741,289100001.0
2007-10-11 01:18:00,1.6741,1.6741,1.6739,1.674,256400002.0
2007-10-11 01:19:00,1.674,1.67405,1.67395,1.674,323200000.0
2007-10-11 01:20:00,1.674,1.67405,1.674,1.674,128000000.0
2007-10-11 01:21:00,1.67405,1.6741,1.674,1.674,208400001.0
2007-10-11 01:22:00,1.674,1.6741,1.674,1.674,166600003.0
2007-10-11 01:23:00,1.674,1.67405,1.674,1.67405,28000001.0
2007-10-11 01:24:00,1.67357,1.67398,1.67357,1.67398,941000000.0
2007-10-11 01:25:00,1.67405,1.67405,1.67395,1.674,35800000.0
2007-10-11 01:26:00,1.67395,1.674,1.6738,1.6738,335000001.0
2007-10-11 01:27:00,1.6738,1.6739,1.67375,1.6738,325600001.0
2007-10-11 01:28:00,1.67385,1.67385,1.67375,1.6738,250300001.0
2007-10-11 01:29:00,1.67375,1.6738,1.67375,1.6738,156600000.0
2007-10-11 01:30:00,1.6738,1.6739,1.67375,1.6738,187300001.0
2007-10-11 01:31:00,1.6738,1.6739,1.6738,1.6739,135200000.0
2007-10-11 01:32:00,1.67385,1.67385,1.6736,1.6736,126400000.0
2007-10-11 01:33:00,1.67365,1.6738,1.67365,1.6738,44000000.0
2007-10-11 01:34:00,1.6738,1.6738,1.6736,1.6737,154299998.0
2007-10-11 01:35:00,1.6737,1.6738,1.6736,1.6737,245599999.0
2007-10-11 01:36:00,1.6737,1.6737,1.6737,1.6737,59300000.0
2007-10-11 01:37:00,1.6737,1.6737,1.6737,1.6737,93700000.0
2007-10-11 01:38:00,1.6737,1.6737,1.6736,1.67365,129600000.0
2007-10-11 01:39:00,1.6737,1.6737,1.6736,1.6737,69000000.0
2007-10-11 01:40:00,1.6737,1.6739,1.67365,1.6738,166300000.0
2007-10-11 01:41:00,1.6738,1.6738,1.6737,1.6737,167999999.0
2007-10-11 01:42:00,1.6737,1.6737,1.67365,1.6737,101600000.0
2007-10-11 01:43:00,1.6737,1.6737,1.6736,1.6736,209299996.0
2007-10-11 01:44:00,1.6736,1.6736,1.67355,1.67355,239799992.0
2007-10-11 01:45:00,1.6736,1.6736,1.6736,1.6736,123999997.0
2007-10-11 01:46:00,1.6736,1.6736,1.67355,1.6736,183699999.0
2007-10-11 01:47:00,1.6736,1.6736,1.67355,1.67355,124099997.0
2007-10-11 01:48:00,1.6736,1.6737,1.6736,1.6737,88800000.0
2007-10-11 01:49:00,1.6737,1.6737,1.6737,1.6737,12000000.0
2007-10-11 01:50:00,1.6737,1.6737,1.67355,1.6737,175200000.0
2007-10-11 01:51:00,1.67365,1.6737,1.67365,1.6737,64500000.0
2007-10-11 01:52:00,1.6737,1.6737,1.6736,1.6736,324000000.0
2007-10-11 01:53:00,1.6736,1.6736,1.6736,1.6736,443999998.0
2007-10-11 01:54:00,1.6736,1.6737,1.6736,1.6736,460800000.0
2007-10-11 01:55:00,1.6737,1.6737,1.6735,1.6735,685899999.0
2007-10-11 01:56:00,1.6735,1.6736,1.67345,1.6735,762199995.0
2007-10-11 01:57:00,1.6736,1.6738,1.6735,1.67365,198000000.0
2007-10-11 01:58:00,1.6737,1.6739,1.6736,1.6738,526399997.0
2007-10-11 01:59:00,1.6739,1.674,1.6738,1.6738,494599997.0
2007-10-11 02:00:00,1.67385,1.67385,1.6738,1.6738,103199999.0
2007-10-11 02:01:00,1.6738,1.6739,1.67375,1.6739,492800000.0
2007-10-11 02:02:00,1.6739,1.6739,1.67375,1.67375,257600007.0
2007-10-11 02:03:00,1.6738,1.6738,1.67375,1.67375,158500000.0
2007-10-11 02:04:00,1.6738,1.6739,1.67375,1.6739,526399995.0
2007-10-11 02:05:00,1.6738,1.6739,1.6738,1.6738,200800000.0
2007-10-11 02:06:00,1.6738,1.6739,1.6738,1.6738,215000000.0
2007-10-11 02:07:00,1.6738,1.674,1.6738,1.6738,389900000.0
2007-10-11 02:08:00,1.6738,1.6738,1.67375,1.67375,136800000.0
2007-10-11 02:09:00,1.6738,1.6738,1.67375,1.6738,31200000.0
2007-10-11 02:10:00,1.6738,1.6738,1.67375,1.67375,48800000.0
2007-10-11 02:11:00,1.6738,1.6738,1.67375,1.6738,252800000.0
2007-10-11 02:12:00,1.6738,1.6738,1.6737,1.6737,309600000.0
2007-10-11 02:13:00,1.6737,1.6738,1.6737,1.67375,1370799993.0
2007-10-11 02:14:00,1.67375,1.67385,1.6737,1.6738,224200002.0
2007-10-11 02:15:00,1.6738,1.6739,1.6738,1.6739,245499999.0
2007-10-11 02:16:00,1.6739,1.6739,1.67375,1.6738,297200002.0
2007-10-11 02:17:00,1.6738,1.6738,1.67365,1.6738,427000006.0
2007-10-11 02:18:00,1.6738,1.6738,1.6737,1.6737,1319599997.0
2007-10-11 02:19:00,1.67351,1.67364,1.67334,1.67334,92799998.0
2007-10-11 02:20:00,1.6737,1.6737,1.6737,1.6737,127400002.0
2007-10-11 02:21:00,1.6737,1.6737,1.6737,1.6737,49400002.0
2007-10-11 02:22:00,1.6737,1.6737,1.6737,1.6737,1041100006.0
2007-10-11 02:23:00,1.6737,1.6738,1.6737,1.6737,292000003.0
2007-10-11 02:24:00,1.67365,1.67365,1.6734,1.67345,524500004.0
2007-10-11 02:25:00,1.67345,1.6736,1.67345,1.6735,502600001.0
2007-10-11 02:26:00,1.6734,1.6738,1.6734,1.6737,266500000.0
2007-10-11 02:27:00,1.67375,1.67375,1.6736,1.6736,503800005.0
2007-10-11 02:28:00,1.6736,1.6736,1.6736,1.6736,10400000.0
2007-10-11 02:29:00,1.6736,1.6736,1.6735,1.6735,210999998.0
2007-10-11 02:30:00,1.67328,1.67328,1.67306,1.67326,366400000.0
2007-10-11 02:31:00,1.6735,1.6736,1.67345,1.6736,240199995.0
2007-10-11 02:32:00,1.6736,1.6736,1.6736,1.6736,36800000.0
2007-10-11 02:33:00,1.6736,1.6736,1.6735,1.6735,163699998.0
2007-10-11 02:34:00,1.6735,1.6736,1.6735,1.6736,888099993.0
2007-10-11 02:35:00,1.6737,1.6739,1.6736,1.6736,790100001.0
2007-10-11 02:36:00,1.6736,1.6736,1.67355,1.6736,173600002.0
2007-10-11 02:37:00,1.67355,1.6737,1.6735,1.6735,1026199998.0
2007-10-11 02:38:00,1.6735,1.6735,1.6735,1.6735,477699991.0
2007-10-11 02:39:00,1.6735,1.6735,1.67345,1.67345,75200000.0
2007-10-11 02:40:00,1.6735,1.6735,1.6735,1.6735,31000000.0
2007-10-11 02:41:00,1.6735,1.6735,1.6735,1.6735,17600000.0
2007-10-11 02:42:00,1.67287,1.67315,1.67277,1.67307,371800008.0
2007-10-11 02:43:00,1.6735,1.6735,1.6735,1.6735,191699997.0
2007-10-11 02:44:00,1.6735,1.6735,1.6735,1.6735,38799999.0
2007-10-11 02:45:00,1.6735,1.6736,1.6735,1.6735,400799995.0
2007-10-11 02:46:00,1.6735,1.6737,1.6735,1.6735,744499992.0
2007-10-11 02:47:00,1.6735,1.6735,1.67345,1.67345,322199992.0
2007-10-11 02:48:00,1.6737,1.6737,1.6735,1.6735,559999999.0
2007-10-11 02:49:00,1.6735,1.6735,1.6735,1.6735,459000000.0
2007-10-11 02:50:00,1.6735,1.6736,1.67335,1.6734,1149099969.0
2007-10-11 02:51:00,1.67345,1.6736,1.6734,1.67355,1326699988.0
2007-10-11 02:52:00,1.6736,1.67365,1.67345,1.67355,346199999.0
2007-10-11 02:53:00,1.6736,1.6736,1.67355,1.67355,1755200000.0
2007-10-11 02:54:00,1.67355,1.6737,1.67355,1.6736,369999996.0
2007-10-11 02:55:00,1.67355,1.6738,1.6735,1.6738,316999998.0
2007-10-11 02:56:00,1.6738,1.6738,1.67365,1.67365,134600000.0
2007-10-11 02:57:00,1.67365,1.67365,1.6735,1.6736,111899998.0
2007-10-11 02:58:00,1.6737,1.67385,1.6737,1.6737,312899994.0
2007-10-11 02:59:00,1.6737,1.6737,1.6737,1.6737,26299999.0
2007-10-11 03:00:00,1.6737,1.6737,1.6735,1.6736,1656799999.0
2007-10-11 03:01:00,1.6736,1.67385,1.6735,1.67365,1125199996.0
2007-10-11 03:02:00,1.67375,1.67375,1.6736,1.6736,128499999.0
2007-10-11 03:03:00,1.6736,1.6737,1.6736,1.6737,118000003.0
2007-10-11 03:04:00,1.6736,1.6737,1.6736,1.6736,233400004.0
2007-10-11 03:05:00,1.6736,1.67375,1.6736,1.6736,79399997.0
2007-10-11 03:06:00,1.6736,1.6736,1.67355,1.6736,571400008.0
2007-10-11 03:07:00,1.6736,1.6736,1.67355,1.6736,247299997.0
2007-10-11 03:08:00,1.6736,1.6736,1.6736,1.6736,222999990.0
2007-10-11 03:09:00,1.6736,1.6736,1.6736,1.6736,326299990.0
2007-10-11 03:10:00,1.6731,1.67343,1.67287,1.67323,658999998.0
2007-10-11 03:11:00,1.6736,1.67375,1.6736,1.6736,314499997.0
2007-10-11 03:12:00,1.6736,1.6736,1.6736,1.6736,164099993.0
2007-10-11 03:13:00,1.6736,1.6737,1.67355,1.6736,221600001.0
2007-10-11 03:14:00,1.6736,1.67375,1.6735,1.6736,386199997.0
2007-10-11 03:15:00,1.6736,1.67385,1.6736,1.67375,182299999.0
2007-10-11 03:16:00,1.6738,1.6738,1.6738,1.6738,246100000.0
2007-10-11 03:17:00,1.6738,1.6739,1.67375,1.67375,731399997.0
2007-10-11 03:18:00,1.67375,1.6738,1.67375,1.6738,350999998.0
2007-10-11 03:19:00,1.6738,1.6738,1.6737,1.6737,677399998.0
2007-10-11 03:20:00,1.6737,1.6738,1.6737,1.67375,327300001.0
2007-10-11 03:21:00,1.6738,1.67385,1.67375,1.6738,603899995.0
2007-10-11 03:22:00,1.6738,1.6738,1.6738,1.6738,307200004.0
2007-10-11 03:23:00,1.6738,1.6739,1.67375,1.6739,484900007.0
2007-10-11 03:24:00,1.6739,1.6742,1.6739,1.67405,745299997.0
2007-10-11 03:25:00,1.67405,1.6741,1.67405,1.6741,506999998.0
2007-10-11 03:26:00,1.6741,1.6741,1.6738,1.6738,627299997.0
2007-10-11 03:27:00,1.6738,1.6738,1.6736,1.6738,416500001.0
2007-10-11 03:28:00,1.67338,1.67349,1.67312,1.6734,347900003.0
2007-10-11 03:29:00,1.6738,1.6738,1.6738,1.6738,114700001.0
2007-10-11 03:30:00,1.6738,1.6739,1.6738,1.6739,113899997.0
2007-10-11 03:31:00,1.67385,1.67385,1.6738,1.6738,168300001.0
2007-10-11 03:32:00,1.6738,1.6738,1.6738,1.6738,66700001.0
2007-10-11 03:33:00,1.6738,1.6738,1.6738,1.6738,98900000.0
2007-10-11 03:34:00,1.6738,1.674,1.67375,1.674,613500001.0
2007-10-11 03:35:00,1.674,1.674,1.67395,1.674,107099999.0
2007-10-11 03:36:00,1.674,1.6741,1.674,1.674,196000000.0
2007-10-11 03:37:00,1.674,1.67405,1.67395,1.674,116000000.0
2007-10-11 03:38:00,1.674,1.674,1.674,1.674,44000000.0
2007-10-11 03:39:00,1.674,1.674,1.67395,1.674,173199999.0
2007-10-11 03:40:00,1.67395,1.674,1.67395,1.674,469800000.0
2007-10-11 03:41:00,1.674,1.6741,1.6739,1.674,651700005.0
2007-10-11 03:42:00,1.674,1.674,1.67395,1.67395,200000003.0
2007-10-11 03:43:00,1.674,1.674,1.674,1.674,68000000.0
2007-10-11 03:44:00,1.674,1.674,1.67395,1.674,27200000.0
2007-10-11 03:45:00,1.674,1.674,1.67395,1.67395,14500000.0
2007-10-11 03:46:00,1.674,1.674,1.674,1.674,5600000.0
2007-10-11 03:47:00,1.674,1.6741,1.674,1.674,68800000.0
2007-10-11 03:48:00,1.674,1.674,1.674,1.674,19200000.0
2007-10-11 03:49:00,1.674,1.674,1.674,1.674,5600000.0
2007-10-11 03:50:00,1.674,1.674,1.674,1.674,24000000.0
2007-10-11 03:51:00,1.674,1.6741,1.67395,1.674,323599999.0
2007-10-11 03:52:00,1.674,1.674,1.674,1.674,9600000.0
2007-10-11 03:53:00,1.674,1.674,1.6739,1.6739,566799997.0
2007-10-11 03:54:00,1.6739,1.674,1.6738,1.6738,329200000.0
2007-10-11 03:55:00,1.6738,1.6738,1.6738,1.6738,524900001.0
2007-10-11 03:56:00,1.6738,1.6738,1.67375,1.67375,88899999.0
2007-10-11 03:57:00,1.6738,1.6738,1.6738,1.6738,125799994.0
2007-10-11 03:58:00,1.6738,1.6738,1.6738,1.6738,252100003.0
2007-10-11 03:59:00,1.6738,1.6738,1.67375,1.6738,270299998.0
2007-10-11 04:00:00,1.6738,1.6738,1.67375,1.6738,297899992.0
2007-10-11 04:01:00,1.6738,1.6738,1.6738,1.6738,36599998.0
2007-10-11 04:02:00,1.6738,1.6738,1.6738,1.6738,36599998.0
2007-10-11 04:03:00,1.6738,1.6738,1.6738,1.6738,65199997.0
2007-10-11 04:04:00,1.6738,1.6738,1.6738,1.6738,339599988.0
2007-10-11 04:05:00,1.6738,1.6738,1.6738,1.6738,147499995.0
2007-10-11 04:06:00,1.6738,1.6738,1.6738,1.6738,56699999.0
2007-10-11 04:07:00,1.6738,1.6739,1.6738,1.6739,180699999.0
2007-10-11 04:08:00,1.6739,1.6739,1.6739,1.6739,107200000.0
2007-10-11 04:09:00,1.6739,1.674,1.67385,1.67385,272299999.0
2007-10-11 04:10:00,1.6739,1.6741,1.6739,1.6739,313599999.0
2007-10-11 04:11:00,1.67395,1.6741,1.6739,1.6741,955600000.0
2007-10-11 04:12:00,1.6741,1.6747,1.6741,1.6742,1863799993.0
2007-10-11 04:13:00,1.6742,1.6746,1.6742,1.6743,1638600005.0
2007-10-11 04:14:00,1.6743,1.6743,1.6742,1.6743,438899991.0
2007-10-11 04:15:00,1.6743,1.6744,1.6743,1.6744,452799995.0
2007-10-11 04:16:00,1.6744,1.6744,1.6741,1.6741,1323199996.0
2007-10-11 04:17:00,1.6741,1.6742,1.6741,1.6742,723799996.0
2007-10-11 04:18:00,1.6742,1.67445,1.6741,1.6743,1113700002.0
2007-10-11 04:19:00,1.6743,1.6743,1.6743,1.6743,145600000.0
2007-10-11 04:20:00,1.6743,1.67435,1.67425,1.67435,121300000.0
2007-10-11 04:21:00,1.67435,1.67435,1.67405,1.6741,951900008.0
2007-10-11 04:22:00,1.6741,1.6742,1.674,1.67415,934899993.0
2007-10-11 04:23:00,1.67415,1.6742,1.674,1.6741,740000001.0
2007-10-11 04:24:00,1.6742,1.6742,1.6741,1.6742,53799999.0
2007-10-11 04:25:00,1.674,1.6741,1.674,1.6741,127800001.0
2007-10-11 04:26:00,1.6741,1.6741,1.6741,1.6741,16000000.0
2007-10-11 04:27:00,1.6741,1.6741,1.67405,1.6741,250400000.0
2007-10-11 04:28:00,1.6741,1.6741,1.6741,1.6741,128000000.0
2007-10-11 04:29:00,1.6741,1.6741,1.6741,1.6741,40000000.0
2007-10-11 04:30:00,1.6741,1.6741,1.6739,1.674,728700003.0
2007-10-11 04:31:00,1.674,1.674,1.674,1.674,9600000.0
2007-10-11 04:32:00,1.674,1.674,1.674,1.674,72000000.0
2007-10-11 04:33:00,1.674,1.674,1.6739,1.6739,117600000.0
2007-10-11 04:34:00,1.6739,1.674,1.6739,1.674,110400000.0
2007-10-11 04:35:00,1.674,1.674,1.674,1.674,109300000.0
2007-10-11 04:36:00,1.674,1.6741,1.6739,1.6739,333399998.0
2007-10-11 04:37:00,1.67395,1.674,1.67395,1.674,34400000.0
2007-10-11 04:38:00,1.674,1.6741,1.674,1.6741,96000000.0
2007-10-11 04:39:00,1.6741,1.6741,1.67395,1.674,206100000.0
2007-10-11 04:40:00,1.6741,1.6741,1.6741,1.6741,64000000.0
2007-10-11 04:41:00,1.6741,1.6741,1.6741,1.6741,80000000.0
2007-10-11 04:42:00,1.6741,1.6742,1.6739,1.6739,972999987.0
2007-10-11 04:43:00,1.6739,1.6739,1.67385,1.6739,294399999.0
2007-10-11 04:44:00,1.6739,1.6739,1.67385,1.67385,54100000.0
2007-10-11 04:45:00,1.6739,1.6739,1.67385,1.6739,94700000.0
2007-10-11 04:46:00,1.67385,1.674,1.67385,1.674,183999999.0
2007-10-11 04:47:00,1.674,1.674,1.67395,1.67395,207800000.0
2007-10-11 04:48:00,1.674,1.674,1.67395,1.674,27000000.0
2007-10-11 04:49:00,1.674,1.674,1.674,1.674,99200000.0
2007-10-11 04:50:00,1.674,1.674,1.6739,1.6739,278400000.0
2007-10-11 04:51:00,1.6739,1.6739,1.6733,1.6736,532300004.0
2007-10-11 04:52:00,1.6736,1.6739,1.6735,1.6735,1179899999.0
2007-10-11 04:53:00,1.6735,1.6737,1.6735,1.6736,1305299994.0
2007-10-11 04:54:00,1.6736,1.6738,1.6736,1.6738,526100000.0
2007-10-11 04:55:00,1.6737,1.6737,1.6737,1.6737,668799998.0
2007-10-11 04:56:00,1.6737,1.6738,1.6737,1.6738,301100000.0
2007-10-11 04:57:00,1.6738,1.67385,1.6738,1.6738,226399999.0
2007-10-11 04:58:00,1.6738,1.6739,1.6738,1.6739,444000001.0
2007-10-11 04:59:00,1.6739,1.6739,1.6739,1.6739,327000000.0
2007-10-11 05:00:00,1.67385,1.6743,1.67385,1.67415,1611800000.0
2007-10-11 05:01:00,1.6742,1.6742,1.6739,1.6741,573600005.0
2007-10-11 05:02:00,1.6741,1.6741,1.674,1.67405,1253800006.0
2007-10-11 05:03:00,1.67405,1.6741,1.6739,1.674,484300008.0
2007-10-11 05:04:00,1.674,1.6741,1.674,1.674,410400000.0
2007-10-11 05:05:00,1.674,1.6742,1.674,1.6741,511100005.0
2007-10-11 05:06:00,1.6741,1.6742,1.674,1.674,1056099991.0
2007-10-11 05:07:00,1.674,1.6742,1.674,1.6741,193699999.0
2007-10-11 05:08:00,1.6741,1.6742,1.674,1.6741,478399998.0
2007-10-11 05:09:00,1.6741,1.6741,1.674,1.6741,799999994.0
2007-10-11 05:10:00,1.6741,1.6741,1.6741,1.6741,8000000.0
2007-10-11 05:11:00,1.6741,1.6741,1.6741,1.6741,251999999.0
2007-10-11 05:12:00,1.67399,1.67399,1.67364,1.6738,380699994.0
2007-10-11 05:13:00,1.674,1.6741,1.674,1.6741,36700001.0
2007-10-11 05:14:00,1.674,1.6741,1.674,1.6741,36700001.0
2007-10-11 05:15:00,1.67382,1.67395,1.67367,1.67395,386400006.0
2007-10-11 05:16:00,1.67356,1.67395,1.67356,1.67395,460800001.0
2007-10-11 05:17:00,1.6741,1.6741,1.674,1.674,81499999.0
2007-10-11 05:18:00,1.6741,1.6741,1.6741,1.6741,16000000.0
2007-10-11 05:19:00,1.674,1.6741,1.674,1.6741,43000000.0
2007-10-11 05:20:00,1.674,1.6741,1.674,1.6741,47100000.0
2007-10-11 05:21:00,1.6741,1.6741,1.674,1.674,120500000.0
2007-10-11 05:22:00,1.67387,1.67387,1.67355,1.67382,376500003.0
2007-10-11 05:23:00,1.674,1.6742,1.674,1.6742,886099990.0
2007-10-11 05:24:00,1.6741,1.6741,1.674,1.674,1135699994.0
2007-10-11 05:25:00,1.674,1.6742,1.674,1.6741,1117099985.0
2007-10-11 05:26:00,1.6742,1.6742,1.674,1.6741,1084000003.0
2007-10-11 05:27:00,1.6741,1.6741,1.67395,1.6741,349999997.0
2007-10-11 05:28:00,1.6741,1.6741,1.6741,1.6741,104000000.0
2007-10-11 05:29:00,1.674,1.6742,1.674,1.6742,390399993.0
2007-10-11 05:30:00,1.6742,1.6742,1.67405,1.67415,698199994.0
2007-10-11 05:31:00,1.6742,1.67425,1.674,1.6741,1959599991.0
2007-10-11 05:32:00,1.6741,1.6743,1.6741,1.6741,850999994.0
2007-10-11 05:33:00,1.6741,1.6741,1.674,1.674,580400011.0
2007-10-11 05:34:00,1.674,1.6742,1.6739,1.6742,551999997.0
2007-10-11 05:35:00,1.674,1.6742,1.674,1.6742,551999997.0
2007-10-11 05:36:00,1.6742,1.6743,1.674,1.6741,1047499986.0
2007-10-11 05:37:00,1.6741,1.6742,1.674,1.6741,1859599961.0
2007-10-11 05:38:00,1.6741,1.6741,1.6739,1.6739,369099998.0
2007-10-11 05:39:00,1.6739,1.6741,1.6739,1.674,694000004.0
2007-10-11 05:40:00,1.6741,1.6741,1.674,1.6741,476800000.0
2007-10-11 05:41:00,1.6741,1.6741,1.674,1.6741,270000002.0
2007-10-11 05:42:00,1.6741,1.6741,1.6741,1.6741,74400000.0
2007-10-11 05:43:00,1.6741,1.6741,1.674,1.6741,134200001.0
2007-10-11 05:44:00,1.6741,1.6741,1.674,1.6741,253700001.0
2007-10-11 05:45:00,1.67392,1.67393,1.67338,1.67386,99999998.0
2007-10-11 05:46:00,1.6741,1.6741,1.6741,1.6741,160500000.0
2007-10-11 05:47:00,1.674,1.6741,1.674,1.674,307100003.0
2007-10-11 05:48:00,1.6741,1.6741,1.674,1.674,38800001.0
2007-10-11 05:49:00,1.6741,1.6741,1.6738,1.674,262699999.0
2007-10-11 05:50:00,1.674,1.674,1.674,1.674,145600000.0
2007-10-11 05:51:00,1.674,1.674,1.6738,1.674,345200002.0
2007-10-11 05:52:00,1.674,1.67415,1.674,1.674,240699999.0
2007-10-11 05:53:00,1.674,1.6741,1.674,1.674,252799996.0
2007-10-11 05:54:00,1.6739,1.674,1.6738,1.6739,680500005.0
2007-10-11 05:55:00,1.674,1.674,1.674,1.674,8000000.0
2007-10-11 05:56:00,1.67351,1.67378,1.67325,1.6734,51200000.0
2007-10-11 05:57:00,1.674,1.6741,1.674,1.674,367999996.0
2007-10-11 06:00:00,1.6741,1.6741,1.6741,1.6741,102400002.0
2007-10-11 06:01:00,1.674,1.674,1.674,1.674,102400002.0
2007-10-11 06:02:00,1.674,1.674,1.674,1.674,14400000.0
2007-10-11 06:03:00,1.674,1.674,1.674,1.674,3200000.0
2007-10-11 06:04:00,1.674,1.674,1.674,1.674,4800000.0
2007-10-11 06:05:00,1.674,1.67415,1.6739,1.674,742300003.0
2007-10-11 06:06:00,1.674,1.674,1.674,1.674,152800000.0
2007-10-11 06:07:00,1.67415,1.67415,1.6739,1.67405,397500002.0
2007-10-11 06:08:00,1.67405,1.6742,1.674,1.6741,477799997.0
2007-10-11 06:09:00,1.6741,1.6742,1.6741,1.6742,633700001.0
2007-10-11 06:10:00,1.67415,1.6742,1.6741,1.6742,213700004.0
2007-10-11 06:11:00,1.6742,1.6742,1.6741,1.6742,229400000.0
2007-10-11 06:12:00,1.6742,1.6742,1.67405,1.67405,487400002.0
2007-10-11 06:13:00,1.6741,1.67415,1.6741,1.67415,30300000.0
2007-10-11 06:14:00,1.67415,1.67425,1.67405,1.67425,408899994.0
2007-10-11 06:15:00,1.67425,1.6743,1.6741,1.6742,337900000.0
2007-10-11 06:16:00,1.6742,1.6742,1.6741,1.6742,223700000.0
2007-10-11 06:17:00,1.6742,1.67425,1.6742,1.67425,93500000.0
2007-10-11 06:18:00,1.67425,1.6743,1.67425,1.6743,96100000.0
2007-10-11 06:19:00,1.6742,1.6743,1.6742,1.6742,665799989.0
2007-10-11 06:20:00,1.6743,1.6743,1.6742,1.6742,479199999.0
2007-10-11 06:21:00,1.6741,1.6743,1.6741,1.6742,418000005.0
2007-10-11 06:22:00,1.6742,1.6742,1.6742,1.6742,426399994.0
2007-10-11 06:23:00,1.6742,1.6742,1.67405,1.6742,891700000.0
2007-10-11 06:24:00,1.6742,1.67445,1.67415,1.67435,338899999.0
2007-10-11 06:25:00,1.67435,1.67435,1.6742,1.6743,763899993.0
2007-10-11 06:26:00,1.6743,1.6743,1.6742,1.6742,291000002.0
2007-10-11 06:27:00,1.6742,1.6744,1.6742,1.6742,349900002.0
2007-10-11 06:28:00,1.6742,1.67435,1.67415,1.67415,775499989.0
2007-10-11 06:29:00,1.6742,1.6742,1.6742,1.6742,341500000.0
2007-10-11 06:30:00,1.67415,1.6742,1.67415,1.6742,74300001.0
2007-10-11 06:31:00,1.6742,1.6742,1.6742,1.6742,89199996.0
2007-10-11 06:32:00,1.6743,1.6743,1.6742,1.6743,463499991.0
2007-10-11 06:33:00,1.6743,1.6743,1.6742,1.6743,298800001.0
2007-10-11 06:34:00,1.6743,1.6743,1.6743,1.6743,364799992.0
2007-10-11 06:35:00,1.6743,1.67435,1.6742,1.6743,283399993.0
2007-10-11 06:36:00,1.6743,1.6743,1.6743,1.6743,247199993.0
2007-10-11 06:37:00,1.6743,1.6743,1.6742,1.6743,786899985.0
2007-10-11 06:38:00,1.6743,1.6743,1.6742,1.6743,1209399993.0
2007-10-11 06:39:00,1.6743,1.6743,1.6743,1.6743,230400000.0
2007-10-11 06:40:00,1.6743,1.67435,1.6742,1.6743,330900002.0
2007-10-11 06:41:00,1.6743,1.67435,1.6742,1.67435,555900003.0
2007-10-11 06:42:00,1.6743,1.6745,1.6742,1.67445,744599991.0
2007-10-11 06:43:00,1.6744,1.6745,1.6742,1.6743,1456200000.0
2007-10-11 06:44:00,1.6743,1.6743,1.6742,1.6743,680599998.0
2007-10-11 06:45:00,1.6743,1.6744,1.6743,1.6744,813100002.0
2007-10-11 06:46:00,1.67435,1.6744,1.6743,1.6743,459100009.0
2007-10-11 06:48:00,1.6743,1.6743,1.6742,1.6742,793400002.0
2007-10-11 06:49:00,1.6743,1.67435,1.6742,1.6743,506699997.0
2007-10-11 06:50:00,1.6743,1.6743,1.6743,1.6743,350399997.0
2007-10-11 06:51:00,1.6743,1.6744,1.6743,1.6743,1410199984.0
2007-10-11 06:52:00,1.6743,1.6743,1.6742,1.6743,705299986.0
2007-10-11 06:53:00,1.67425,1.6743,1.6742,1.6743,1145399989.0
2007-10-11 06:54:00,1.6743,1.6744,1.67415,1.6743,1078400010.0
2007-10-11 06:55:00,1.6744,1.6744,1.67415,1.6742,126900000.0
2007-10-11 06:56:00,1.6742,1.67425,1.6742,1.67425,88000000.0
2007-10-11 06:57:00,1.6744,1.6744,1.67415,1.67425,94900000.0
2007-10-11 06:58:00,1.67415,1.67425,1.674,1.6741,420599992.0
2007-10-11 06:59:00,1.6741,1.6741,1.67395,1.6741,462099989.0
2007-10-11 07:00:00,1.6741,1.6741,1.6736,1.6737,521200002.0
2007-10-11 07:01:00,1.6737,1.6738,1.6737,1.67375,335700000.0
2007-10-11 07:02:00,1.6739,1.6739,1.6733,1.6737,1241600015.0
2007-10-11 07:03:00,1.6737,1.6738,1.6737,1.6737,573599996.0
2007-10-11 07:04:00,1.6737,1.6739,1.6737,1.6737,993200000.0
2007-10-11 07:05:00,1.67365,1.6739,1.6736,1.6736,1609100009.0
2007-10-11 07:06:00,1.6737,1.67375,1.6737,1.67375,336899996.0
2007-10-11 07:07:00,1.6738,1.6741,1.6738,1.674,1559000004.0
2007-10-11 07:08:00,1.674,1.6744,1.674,1.6742,2006300006.0
2007-10-11 07:09:00,1.6742,1.6744,1.67405,1.6743,536600002.0
2007-10-11 07:10:00,1.67425,1.6743,1.6742,1.6742,276499997.0
2007-10-11 07:11:00,1.6742,1.6742,1.6741,1.6741,165300000.0
2007-10-11 07:12:00,1.6741,1.6743,1.6741,1.67415,746399999.0
2007-10-11 07:13:00,1.6742,1.6742,1.6739,1.674,527300002.0
2007-10-11 07:14:00,1.674,1.674,1.6737,1.6738,1733400006.0
2007-10-11 07:15:00,1.6738,1.6738,1.6736,1.6738,964099993.0
2007-10-11 07:16:00,1.6738,1.6738,1.6737,1.6737,294299996.0
2007-10-11 07:17:00,1.6737,1.6738,1.6737,1.6738,659400001.0
2007-10-11 07:18:00,1.6738,1.6738,1.6736,1.6737,806900005.0
2007-10-11 07:19:00,1.6736,1.6737,1.6735,1.67355,1206199993.0
2007-10-11 07:20:00,1.6735,1.6737,1.6735,1.6736,1003000016.0
2007-10-11 07:21:00,1.6736,1.6738,1.67355,1.6737,666399999.0
2007-10-11 07:22:00,1.6737,1.6738,1.6737,1.6737,524400000.0
2007-10-11 07:23:00,1.6736,1.6737,1.6735,1.6737,1269800000.0
2007-10-11 07:24:00,1.6738,1.67385,1.6738,1.6738,102400000.0
2007-10-11 07:25:00,1.6738,1.67385,1.6737,1.6737,254599998.0
2007-10-11 07:26:00,1.6738,1.67385,1.6737,1.67385,544399995.0
2007-10-11 07:27:00,1.6739,1.6745,1.6738,1.6743,897099998.0
2007-10-11 07:28:00,1.6743,1.6743,1.6741,1.6741,1457000003.0
2007-10-11 07:29:00,1.6742,1.6742,1.6741,1.6742,440100011.0
2007-10-11 07:30:00,1.6742,1.6742,1.6741,1.6742,258499998.0
2007-10-11 07:31:00,1.6742,1.6743,1.6741,1.6741,1123300001.0
2007-10-11 07:32:00,1.6741,1.6741,1.6739,1.6741,1325799987.0
2007-10-11 07:33:00,1.6741,1.6741,1.674,1.6741,1241499990.0
2007-10-11 07:34:00,1.67405,1.6741,1.67395,1.674,2015699999.0
2007-10-11 07:35:00,1.67395,1.6744,1.67395,1.67435,1250800012.0
2007-10-11 07:36:00,1.6743,1.6744,1.6742,1.6744,1637499975.0
2007-10-11 07:37:00,1.6744,1.6745,1.6744,1.6745,701500005.0
2007-10-11 07:38:00,1.6745,1.6745,1.67425,1.6743,920400001.0
2007-10-11 07:39:00,1.6743,1.6744,1.6742,1.6744,765500001.0
2007-10-11 07:40:00,1.6744,1.6745,1.6744,1.6745,765500001.0
2007-10-11 07:41:00,1.6744,1.6745,1.6743,1.6744,1679600004.0
2007-10-11 07:42:00,1.6744,1.6744,1.6742,1.6743,1679600004.0
2007-10-11 07:43:00,1.6743,1.6743,1.6743,1.6743,247599997.0
2007-10-11 07:44:00,1.6743,1.6743,1.6743,1.6743,461799990.0
2007-10-11 07:45:00,1.6743,1.6743,1.6743,1.6743,474800001.0
2007-10-11 07:46:00,1.6743,1.6744,1.6742,1.6743,1055400000.0
2007-10-11 07:47:00,1.6743,1.6743,1.674,1.674,833400001.0
2007-10-11 07:48:00,1.6741,1.6741,1.6739,1.674,1499299984.0
2007-10-11 07:49:00,1.6739,1.674,1.6738,1.674,1499299984.0
2007-10-11 07:50:00,1.6739,1.6741,1.6737,1.6739,1236400014.0
2007-10-11 07:51:00,1.674,1.6741,1.6739,1.674,866799997.0
2007-10-11 07:52:00,1.6741,1.6742,1.674,1.6741,1138200003.0
2007-10-11 07:53:00,1.6741,1.6741,1.6741,1.6741,1088699991.0
2007-10-11 07:54:00,1.6741,1.6741,1.6741,1.6741,1282699981.0
2007-10-11 07:55:00,1.6742,1.6742,1.6741,1.6742,1223199975.0
2007-10-11 07:56:00,1.674,1.67425,1.674,1.6741,1223199975.0
2007-10-11 07:57:00,1.6741,1.6743,1.6741,1.6743,665499990.0
2007-10-11 07:58:00,1.6743,1.6743,1.6741,1.6742,512199995.0
2007-10-11 07:59:00,1.6742,1.6744,1.67415,1.6743,1473399990.0
2007-10-11 08:00:00,1.6743,1.6744,1.6743,1.6744,1783000012.0
2007-10-11 08:01:00,1.6744,1.6744,1.6744,1.6744,425700000.0
2007-10-11 08:02:00,1.6744,1.6745,1.6743,1.6744,1136899984.0
2007-10-11 08:03:00,1.6744,1.67445,1.6741,1.6742,1574899992.0
2007-10-11 08:04:00,1.6743,1.6744,1.6743,1.6743,19500000.0
2007-10-11 08:05:00,1.6743,1.6743,1.6742,1.6742,19500000.0
2007-10-11 08:06:00,1.6743,1.6744,1.6742,1.6744,1134999986.0
2007-10-11 08:07:00,1.6744,1.6745,1.6744,1.6745,1205799994.0
2007-10-11 08:08:00,1.6745,1.6745,1.6744,1.6744,534299993.0
2007-10-11 08:09:00,1.6744,1.6744,1.6742,1.6743,2090299985.0
2007-10-11 08:10:00,1.6741,1.6743,1.6741,1.6741,2090299985.0
2007-10-11 08:11:00,1.6741,1.6744,1.6741,1.6743,2021999984.0
2007-10-11 08:12:00,1.6743,1.6743,1.6741,1.6743,1307899997.0
2007-10-11 08:13:00,1.6742,1.6743,1.6742,1.6742,471300001.0
2007-10-11 08:14:00,1.6742,1.6743,1.6741,1.6742,1119499991.0
2007-10-11 08:15:00,1.6741,1.6743,1.6741,1.6742,758899999.0
2007-10-11 08:16:00,1.6742,1.6742,1.6742,1.6742,125600000.0
2007-10-11 08:17:00,1.6742,1.6742,1.6741,1.6742,242199999.0
2007-10-11 08:18:00,1.6742,1.6742,1.6741,1.6741,306299998.0
2007-10-11 08:19:00,1.6742,1.6742,1.6741,1.6742,327700005.0
2007-10-11 08:20:00,1.6742,1.6742,1.67415,1.67415,209400000.0
2007-10-11 08:21:00,1.6742,1.6742,1.6741,1.6742,481700000.0
2007-10-11 08:22:00,1.67415,1.6742,1.6741,1.6741,1124799992.0
2007-10-11 08:23:00,1.67405,1.6743,1.67405,1.6742,1338800016.0
2007-10-11 08:24:00,1.6743,1.6743,1.6742,1.6742,865600005.0
2007-10-11 08:25:00,1.6743,1.6744,1.6742,1.6743,865600005.0
2007-10-11 08:26:00,1.6742,1.6743,1.6741,1.6742,865600005.0
2007-10-11 08:27:00,1.6743,1.6743,1.6741,1.6742,865600005.0
2007-10-11 08:28:00,1.6743,1.6744,1.6741,1.6744,865600005.0
2007-10-11 08:29:00,1.6743,1.67435,1.6742,1.6743,865600005.0
2007-10-11 08:30:00,1.6743,1.6745,1.67425,1.6744,1211500000.0
2007-10-11 08:31:00,1.6744,1.6744,1.6742,1.6743,1432200002.0
2007-10-11 08:32:00,1.6744,1.6744,1.6742,1.6743,1045799997.0
2007-10-11 08:33:00,1.6744,1.6745,1.6743,1.6745,1045799997.0
2007-10-11 08:34:00,1.6744,1.6744,1.6743,1.6743,1045799997.0
2007-10-11 08:35:00,1.6742,1.6743,1.6742,1.6743,1045799997.0
2007-10-11 08:36:00,1.6743,1.6744,1.6741,1.6744,1045799997.0
2007-10-11 08:37:00,1.6743,1.6743,1.6742,1.6742,650899998.0
2007-10-11 08:38:00,1.6742,1.6743,1.6742,1.6742,650899998.0
2007-10-11 08:39:00,1.6742,1.6743,1.6741,1.6743,470699995.0
2007-10-11 08:40:00,1.6743,1.6743,1.67425,1.6743,138200000.0
2007-10-11 08:41:00,1.6743,1.6745,1.6743,1.6745,1124700000.0
2007-10-11 08:42:00,1.6745,1.6746,1.6743,1.6744,1506199993.0
2007-10-11 08:43:00,1.6744,1.6746,1.6742,1.6745,2046299988.0
2007-10-11 08:44:00,1.6745,1.6746,1.6744,1.6744,1452200003.0
2007-10-11 08:45:00,1.6746,1.6747,1.6745,1.6745,1023700002.0
2007-10-11 08:46:00,1.6745,1.6746,1.6745,1.67455,1023700002.0
2007-10-11 08:47:00,1.67455,1.67455,1.6743,1.6744,2072699986.0
2007-10-11 08:48:00,1.6744,1.67445,1.6743,1.6743,646299990.0
2007-10-11 08:49:00,1.6743,1.6744,1.6742,1.6744,1189800008.0
2007-10-11 08:50:00,1.6744,1.6745,1.6744,1.6744,550300003.0
2007-10-11 08:51:00,1.6744,1.6744,1.6742,1.6744,1035799989.0
2007-10-11 08:52:00,1.6744,1.6744,1.6743,1.6743,636099996.0
2007-10-11 08:53:00,1.6743,1.6744,1.6743,1.6744,1354999999.0
2007-10-11 08:54:00,1.6744,1.6744,1.6744,1.6744,98400000.0
2007-10-11 08:55:00,1.6744,1.6744,1.6742,1.6743,845799996.0
2007-10-11 08:56:00,1.6744,1.6744,1.6742,1.6743,1154400004.0
2007-10-11 08:57:00,1.6742,1.6743,1.6742,1.6743,88700001.0
2007-10-11 08:58:00,1.6743,1.6743,1.6742,1.6743,434200009.0
2007-10-11 08:59:00,1.6743,1.6743,1.6741,1.6742,554700002.0
2007-10-11 09:00:00,1.6741,1.6743,1.67405,1.6742,1532800020.0
2007-10-11 09:01:00,1.6742,1.6743,1.6741,1.67425,1112200005.0
2007-10-11 09:02:00,1.67425,1.67425,1.6741,1.6742,1518899973.0
2007-10-11 09:03:00,1.6742,1.6742,1.6741,1.6741,356600004.0
2007-10-11 09:04:00,1.6741,1.6741,1.6739,1.6739,1517899969.0
2007-10-11 09:05:00,1.6739,1.674,1.6739,1.6739,896499992.0
2007-10-11 09:06:00,1.6739,1.674,1.6739,1.6739,1462199992.0
2007-10-11 09:07:00,1.6739,1.674,1.67375,1.67375,1418799999.0
2007-10-11 09:08:00,1.6738,1.674,1.67375,1.67385,1303699998.0
2007-10-11 09:09:00,1.6738,1.6739,1.6736,1.67365,1340299993.0
2007-10-11 09:10:00,1.6737,1.6739,1.67365,1.67385,1117899996.0
2007-10-11 09:11:00,1.67385,1.6739,1.6737,1.6738,914299995.0
2007-10-11 09:12:00,1.67385,1.67395,1.67375,1.6738,618600001.0
2007-10-11 09:13:00,1.6738,1.6738,1.6736,1.6737,629900002.0
2007-10-11 09:14:00,1.6737,1.6738,1.6737,1.6738,428899999.0
2007-10-11 09:15:00,1.6738,1.6738,1.6738,1.6738,287600000.0
2007-10-11 09:16:00,1.6738,1.6738,1.67365,1.6737,400800001.0
2007-10-11 09:17:00,1.6736,1.6738,1.6736,1.6737,771099996.0
2007-10-11 09:18:00,1.6737,1.6737,1.6735,1.6736,1949599999.0
2007-10-11 09:19:00,1.6736,1.6736,1.6733,1.6733,1824699991.0
2007-10-11 09:20:00,1.6734,1.6735,1.6733,1.67345,876300001.0
2007-10-11 09:21:00,1.67345,1.6735,1.6733,1.6735,330300000.0
2007-10-11 09:22:00,1.6735,1.67355,1.6735,1.67355,250600001.0
2007-10-11 09:23:00,1.67355,1.6737,1.6735,1.6736,562100000.0
2007-10-11 09:24:00,1.6736,1.6737,1.6736,1.6736,1632199989.0
2007-10-11 09:25:00,1.6736,1.6736,1.6734,1.6735,1665400012.0
2007-10-11 09:26:00,1.6735,1.6735,1.6735,1.6735,724599998.0
2007-10-11 09:27:00,1.6735,1.6736,1.6735,1.6735,399500000.0
2007-10-11 09:28:00,1.6735,1.6736,1.6735,1.6735,541299998.0
2007-10-11 09:29:00,1.6736,1.6736,1.6735,1.6735,1187700001.0
2007-10-11 09:30:00,1.6735,1.6736,1.6734,1.6735,1187700001.0
2007-10-11 09:31:00,1.6735,1.6735,1.6734,1.67345,608800003.0
2007-10-11 09:32:00,1.67345,1.6736,1.6734,1.6736,1785999997.0
2007-10-11 09:33:00,1.6736,1.6737,1.67355,1.6737,523000007.0
2007-10-11 09:34:00,1.6737,1.6738,1.6736,1.6737,1032199998.0
2007-10-11 09:35:00,1.6737,1.6737,1.6736,1.6736,384699999.0
2007-10-11 09:36:00,1.6735,1.6738,1.6735,1.6737,1981199997.0
2007-10-11 09:37:00,1.6736,1.6737,1.6735,1.6736,1981199997.0
2007-10-11 09:38:00,1.6736,1.6737,1.6736,1.6736,1067999995.0
2007-10-11 09:39:00,1.6736,1.67375,1.6736,1.6736,1242299997.0
2007-10-11 09:40:00,1.6737,1.6737,1.6736,1.6736,769499979.0
2007-10-11 09:41:00,1.6736,1.6737,1.6733,1.6733,981799991.0
2007-10-11 09:42:00,1.67325,1.6734,1.6732,1.6733,981799991.0
2007-10-11 09:43:00,1.6733,1.6733,1.6732,1.6733,707899996.0
2007-10-11 09:44:00,1.6733,1.6733,1.6731,1.6733,1821100011.0
2007-10-11 09:45:00,1.6733,1.6733,1.67325,1.6733,330800002.0
2007-10-11 09:46:00,1.67325,1.6733,1.6731,1.6733,1292899999.0
2007-10-11 09:47:00,1.6734,1.6734,1.6733,1.6734,342300000.0
2007-10-11 09:48:00,1.6733,1.6734,1.6732,1.6732,342300000.0
2007-10-11 09:49:00,1.6732,1.6732,1.6732,1.6732,342300000.0
2007-10-11 09:50:00,1.6731,1.6731,1.6731,1.6731,1177699996.0
2007-10-11 09:51:00,1.673,1.673,1.6728,1.6729,1177699996.0
2007-10-11 09:52:00,1.6728,1.673,1.6728,1.673,1177699996.0
2007-10-11 09:53:00,1.673,1.6734,1.673,1.6732,1177699996.0
2007-10-11 09:54:00,1.6733,1.6734,1.6732,1.6733,1620399994.0
2007-10-11 09:55:00,1.6732,1.6733,1.6731,1.6733,1620399994.0
2007-10-11 09:56:00,1.6733,1.6733,1.6732,1.6733,1553499987.0
2007-10-11 09:57:00,1.6732,1.6734,1.6732,1.6734,1591199996.0
2007-10-11 09:58:00,1.6734,1.6734,1.6731,1.6732,1791999996.0
2007-10-11 09:59:00,1.6732,1.6732,1.673,1.6732,1378100014.0
2007-10-11 10:00:00,1.6732,1.6733,1.6732,1.6732,1008299989.0
2007-10-11 10:01:00,1.6732,1.6733,1.6731,1.6733,1835999999.0
2007-10-11 10:02:00,1.6733,1.6733,1.6732,1.6732,1563699998.0
2007-10-11 10:03:00,1.6733,1.6735,1.6732,1.6734,1563699998.0
2007-10-11 10:04:00,1.6734,1.6734,1.6732,1.6733,1563699998.0
2007-10-11 10:05:00,1.6733,1.6734,1.6733,1.6733,1406399989.0
2007-10-11 10:06:00,1.6734,1.6735,1.6733,1.6733,1283700001.0
2007-10-11 10:07:00,1.6733,1.6734,1.6733,1.6733,1283700001.0
2007-10-11 10:08:00,1.6733,1.6733,1.6732,1.6733,1930199985.0
2007-10-11 10:09:00,1.6734,1.6734,1.6732,1.6732,1059800000.0
2007-10-11 10:10:00,1.6733,1.6734,1.6731,1.6733,1440500016.0
2007-10-11 10:11:00,1.6734,1.6735,1.6733,1.6735,1131099998.0
2007-10-11 10:12:00,1.6734,1.6736,1.6733,1.6733,1512300006.0
2007-10-11 10:13:00,1.6733,1.6733,1.6732,1.6732,1317499987.0
2007-10-11 10:14:00,1.6732,1.6732,1.6731,1.6732,1009199998.0
2007-10-11 10:15:00,1.6732,1.67325,1.673,1.67325,1188000000.0
2007-10-11 10:16:00,1.6732,1.6733,1.6732,1.67325,848200004.0
2007-10-11 10:17:00,1.67325,1.6733,1.67325,1.67325,65400000.0
2007-10-11 10:18:00,1.67325,1.6733,1.67325,1.67325,28800000.0
2007-10-11 10:19:00,1.67325,1.6733,1.6732,1.67325,57900001.0
2007-10-11 10:20:00,1.67325,1.67325,1.6732,1.67325,45100000.0
2007-10-11 10:21:00,1.67325,1.6733,1.6732,1.6732,214800002.0
2007-10-11 10:22:00,1.67325,1.6733,1.67325,1.6733,80900000.0
2007-10-11 10:23:00,1.6733,1.67335,1.67325,1.6733,147500000.0
2007-10-11 10:24:00,1.67335,1.67335,1.6733,1.6733,144600000.0
2007-10-11 10:25:00,1.6733,1.67335,1.6733,1.67335,214999996.0
2007-10-11 10:26:00,1.67335,1.6734,1.6733,1.6734,374600003.0
2007-10-11 10:27:00,1.6734,1.6734,1.6733,1.6734,326399999.0
2007-10-11 10:28:00,1.6734,1.6734,1.6732,1.6734,1399700018.0
2007-10-11 10:29:00,1.6733,1.6735,1.6733,1.6735,1234099999.0
2007-10-11 10:30:00,1.67345,1.6736,1.6734,1.6735,1571699987.0
2007-10-11 10:31:00,1.6736,1.6736,1.6733,1.6733,1579699991.0
2007-10-11 10:32:00,1.67325,1.6736,1.67325,1.6735,1579699991.0
2007-10-11 10:33:00,1.6735,1.6735,1.6734,1.6735,1532299980.0
2007-10-11 10:34:00,1.6735,1.6736,1.67345,1.6735,826000000.0
2007-10-11 10:35:00,1.6735,1.6737,1.6734,1.6736,1605599991.0
2007-10-11 10:36:00,1.6736,1.6738,1.6734,1.6735,796700004.0
2007-10-11 10:37:00,1.6735,1.6736,1.6733,1.6735,1649599980.0
2007-10-11 10:38:00,1.6736,1.6738,1.6735,1.6737,1845799993.0
2007-10-11 10:39:00,1.6737,1.6738,1.6736,1.6738,1845799993.0
2007-10-11 10:40:00,1.6738,1.6739,1.6736,1.6737,1112299985.0
2007-10-11 10:41:00,1.6738,1.6739,1.6737,1.67385,1567000019.0
2007-10-11 10:42:00,1.67385,1.6742,1.67385,1.6742,1488499994.0
2007-10-11 10:43:00,1.6745,1.6745,1.6742,1.6743,251299995.0
2007-10-11 10:44:00,1.6744,1.6744,1.6741,1.6742,251299995.0
2007-10-11 10:45:00,1.6743,1.6744,1.6742,1.6742,251299995.0
2007-10-11 10:46:00,1.67415,1.6743,1.67415,1.6743,251299995.0
2007-10-11 10:47:00,1.6743,1.6744,1.6742,1.6744,325700002.0
2007-10-11 10:48:00,1.6744,1.6744,1.6742,1.6742,422000001.0
2007-10-11 10:49:00,1.6742,1.6743,1.6742,1.6743,422000001.0
2007-10-11 10:50:00,1.6743,1.6744,1.6742,1.6744,857300006.0
2007-10-11 10:51:00,1.6744,1.6744,1.6743,1.6743,278400000.0
2007-10-11 10:52:00,1.6743,1.6743,1.6741,1.6742,770300012.0
2007-10-11 10:53:00,1.67425,1.6744,1.67425,1.6744,304300000.0
2007-10-11 10:54:00,1.6743,1.6745,1.6743,1.6744,1470500000.0
2007-10-11 10:55:00,1.6744,1.6746,1.6743,1.6746,677700002.0
2007-10-11 10:56:00,1.6747,1.6748,1.6747,1.6747,603100001.0
2007-10-11 10:57:00,1.6747,1.6748,1.6746,1.6746,603100001.0
2007-10-11 10:58:00,1.6746,1.6746,1.67435,1.6744,1490000000.0
2007-10-11 10:59:00,1.6744,1.6746,1.6744,1.6746,1259399996.0
2007-10-11 11:00:00,1.6746,1.6746,1.6744,1.6744,1552000003.0
2007-10-11 11:01:00,1.6744,1.6745,1.6744,1.67445,535000002.0
2007-10-11 11:02:00,1.67445,1.67455,1.67445,1.67455,310600000.0
2007-10-11 11:03:00,1.67455,1.6746,1.6744,1.6745,521500000.0
2007-10-11 11:04:00,1.6745,1.6746,1.6743,1.6743,1879700011.0
2007-10-11 11:05:00,1.6743,1.6745,1.6743,1.6744,1740999986.0
2007-10-11 11:06:00,1.6745,1.6745,1.6743,1.6744,1691000005.0
2007-10-11 11:07:00,1.67435,1.6745,1.67435,1.6745,1691000005.0
2007-10-11 11:08:00,1.6745,1.6745,1.6742,1.6742,789300000.0
2007-10-11 11:09:00,1.6742,1.6742,1.6741,1.6742,565199995.0
2007-10-11 11:10:00,1.6742,1.6742,1.674,1.674,1170200002.0
2007-10-11 11:11:00,1.6741,1.6742,1.6739,1.6742,992399990.0
2007-10-11 11:12:00,1.674,1.6741,1.6739,1.674,1081799993.0
2007-10-11 11:13:00,1.674,1.6741,1.6737,1.6738,1369499998.0
2007-10-11 11:14:00,1.6737,1.6738,1.6736,1.6738,2073899999.0
2007-10-11 11:15:00,1.6738,1.6738,1.6735,1.6736,2073899999.0
2007-10-11 11:16:00,1.6737,1.6737,1.6737,1.6737,249800001.0
2007-10-11 11:17:00,1.6736,1.6737,1.6736,1.6737,1071999995.0
2007-10-11 11:18:00,1.6737,1.6738,1.6737,1.6737,1071999995.0
2007-10-11 11:19:00,1.6738,1.6738,1.6736,1.6737,492900004.0
2007-10-11 11:20:00,1.6737,1.6737,1.6737,1.6737,345800000.0
2007-10-11 11:21:00,1.6737,1.6738,1.6737,1.6737,1040499999.0
2007-10-11 11:22:00,1.6737,1.6738,1.6737,1.6737,491900001.0
2007-10-11 11:23:00,1.6737,1.6738,1.6737,1.6738,340000000.0
2007-10-11 11:24:00,1.6738,1.6738,1.6736,1.6737,1281199995.0
2007-10-11 11:25:00,1.6737,1.6738,1.6737,1.6738,811499997.0
2007-10-11 11:26:00,1.6738,1.6738,1.6737,1.6738,339300002.0
2007-10-11 11:27:00,1.6738,1.6738,1.6736,1.67365,1342600003.0
2007-10-11 11:28:00,1.6737,1.6737,1.67365,1.6737,894800014.0
2007-10-11 11:29:00,1.6737,1.6738,1.6737,1.6737,220400002.0
2007-10-11 11:30:00,1.6737,1.6738,1.6737,1.6738,666400004.0
2007-10-11 11:31:00,1.6738,1.6738,1.6737,1.6738,252900002.0
2007-10-11 11:32:00,1.6738,1.6738,1.6737,1.6737,949600007.0
2007-10-11 11:33:00,1.6737,1.67375,1.6737,1.6737,581100000.0
2007-10-11 11:34:00,1.6738,1.6738,1.67365,1.67365,695199997.0
2007-10-11 11:35:00,1.6737,1.6738,1.6737,1.6737,1978299996.0
2007-10-11 11:36:00,1.6737,1.6738,1.6737,1.6738,919200001.0
2007-10-11 11:37:00,1.6738,1.6738,1.6737,1.6737,1412599989.0
2007-10-11 11:38:00,1.6737,1.6737,1.6737,1.6737,616200000.0
2007-10-11 11:39:00,1.6737,1.6737,1.6737,1.6737,423399998.0
2007-10-11 11:40:00,1.6737,1.6737,1.6735,1.6735,1254099996.0
2007-10-11 11:41:00,1.6735,1.6737,1.6735,1.6736,717099994.0
2007-10-11 11:42:00,1.6736,1.6736,1.6735,1.6736,761899985.0
2007-10-11 11:43:00,1.6736,1.6736,1.6736,1.6736,53500000.0
2007-10-11 11:44:00,1.6736,1.6736,1.6736,1.6736,99600000.0
2007-10-11 11:45:00,1.6736,1.6736,1.6735,1.6735,795899999.0
2007-10-11 11:46:00,1.6735,1.6736,1.6735,1.6736,645799992.0
2007-10-11 11:47:00,1.6736,1.6737,1.6736,1.6737,469600001.0
2007-10-11 11:48:00,1.6737,1.6738,1.6737,1.6737,368599999.0
2007-10-11 11:49:00,1.6737,1.6737,1.6735,1.6736,1852000005.0
2007-10-11 11:50:00,1.6736,1.6736,1.6735,1.6736,1068600003.0
2007-10-11 11:51:00,1.6736,1.6736,1.6735,1.6736,1758800006.0
2007-10-11 11:52:00,1.6736,1.6736,1.6735,1.6736,914699995.0
2007-10-11 11:53:00,1.6736,1.6736,1.6735,1.6736,650500001.0
2007-10-11 11:54:00,1.6736,1.6736,1.6735,1.6735,756800001.0
2007-10-11 11:55:00,1.6735,1.6735,1.6734,1.6735,1150999993.0
2007-10-11 11:56:00,1.6735,1.6735,1.6734,1.6735,878599985.0
2007-10-11 11:57:00,1.6735,1.6735,1.6734,1.6735,801599999.0
2007-10-11 11:58:00,1.6735,1.6735,1.6735,1.6735,301000000.0
2007-10-11 11:59:00,1.6736,1.6737,1.6735,1.6737,1506500005.0
2007-10-11 12:00:00,1.6736,1.6737,1.6736,1.6736,255000000.0
2007-10-11 12:01:00,1.6736,1.6736,1.67355,1.67355,255000000.0
2007-10-11 12:02:00,1.6736,1.6737,1.6736,1.6737,1075000001.0
2007-10-11 12:03:00,1.6737,1.6737,1.6736,1.6737,443200000.0
2007-10-11 12:04:00,1.6737,1.6737,1.6737,1.6737,282999998.0
2007-10-11 12:05:00,1.6737,1.6737,1.6735,1.6736,1169400014.0
2007-10-11 12:06:00,1.6736,1.6737,1.67355,1.67355,1465299983.0
2007-10-11 12:07:00,1.67355,1.6737,1.6735,1.6736,1166899987.0
2007-10-11 12:08:00,1.67355,1.6737,1.6735,1.6736,1804799970.0
2007-10-11 12:09:00,1.6736,1.6737,1.6736,1.6737,2061599963.0
2007-10-11 12:10:00,1.6737,1.6737,1.67355,1.6737,1541300013.0
2007-10-11 12:11:00,1.6737,1.6737,1.6736,1.6737,583999996.0
2007-10-11 12:12:00,1.6736,1.6737,1.6736,1.6736,946799992.0
2007-10-11 12:13:00,1.6737,1.6737,1.6735,1.6737,946799992.0
2007-10-11 12:14:00,1.67355,1.67355,1.6732,1.6732,946799992.0
2007-10-11 12:15:00,1.67315,1.6733,1.6731,1.6732,967499998.0
2007-10-11 12:16:00,1.6733,1.6733,1.6732,1.6732,465999991.0
2007-10-11 12:17:00,1.6732,1.6733,1.6731,1.6731,1109599991.0
2007-10-11 12:18:00,1.6731,1.6734,1.6731,1.6733,916799995.0
2007-10-11 12:19:00,1.6733,1.6733,1.6732,1.6733,1099599994.0
2007-10-11 12:20:00,1.6733,1.6733,1.6732,1.6733,381099999.0
2007-10-11 12:21:00,1.6733,1.6735,1.6733,1.6735,586699997.0
2007-10-11 12:22:00,1.6735,1.6735,1.6733,1.6733,741499995.0
2007-10-11 12:23:00,1.6733,1.6734,1.6732,1.6733,1160300003.0
2007-10-11 12:24:00,1.6733,1.6733,1.6731,1.6732,844600002.0
2007-10-11 12:25:00,1.6732,1.6732,1.6731,1.6732,455000011.0
2007-10-11 12:26:00,1.6732,1.6732,1.6732,1.6732,85200000.0
2007-10-11 12:27:00,1.6732,1.6732,1.6731,1.6731,777999997.0
2007-10-11 12:28:00,1.6732,1.6732,1.673,1.6732,646899991.0
2007-10-11 12:29:00,1.6733,1.6733,1.6732,1.6733,1433600010.0
2007-10-11 12:30:00,1.6733,1.6735,1.67325,1.6734,1433600010.0
2007-10-11 12:31:00,1.6734,1.6735,1.6733,1.6734,681099994.0
2007-10-11 12:32:00,1.6734,1.6734,1.6732,1.67325,991500000.0
2007-10-11 12:33:00,1.6733,1.6733,1.6732,1.6733,904599999.0
2007-10-11 12:34:00,1.6732,1.6734,1.6732,1.6734,649599999.0
2007-10-11 12:35:00,1.6732,1.6735,1.6732,1.6734,1704799995.0
2007-10-11 12:36:00,1.67335,1.67345,1.67335,1.67335,1704799995.0
2007-10-11 12:37:00,1.6734,1.6737,1.6734,1.6737,2057099998.0
2007-10-11 12:38:00,1.6737,1.6737,1.67355,1.67355,108900000.0
2007-10-11 12:39:00,1.67355,1.6736,1.67345,1.6736,638300002.0
2007-10-11 12:40:00,1.6736,1.6737,1.6735,1.6735,1945799992.0
2007-10-11 12:41:00,1.6735,1.6735,1.6734,1.67345,818300005.0
2007-10-11 12:42:00,1.67345,1.6737,1.67345,1.6737,821600003.0
2007-10-11 12:43:00,1.6737,1.6737,1.6735,1.6736,1224400002.0
2007-10-11 12:44:00,1.6736,1.6737,1.6736,1.6737,598599999.0
2007-10-11 12:45:00,1.6737,1.6737,1.6735,1.6735,663900009.0
2007-10-11 12:46:00,1.6736,1.6737,1.6735,1.6737,926099998.0
2007-10-11 12:47:00,1.6736,1.6737,1.6736,1.6737,1346199993.0
2007-10-11 12:48:00,1.6737,1.6738,1.6736,1.6737,565800001.0
2007-10-11 12:49:00,1.6736,1.6737,1.6736,1.6736,387700004.0
2007-10-11 12:50:00,1.6737,1.674,1.6737,1.6739,1458999998.0
2007-10-11 12:51:00,1.6739,1.6739,1.6738,1.6738,443699999.0
2007-10-11 12:52:00,1.6738,1.6738,1.67365,1.67365,1274200010.0
2007-10-11 12:53:00,1.67365,1.6739,1.6736,1.67385,1407000011.0
2007-10-11 12:54:00,1.67385,1.6739,1.67365,1.6739,1032900001.0
2007-10-11 12:55:00,1.6739,1.6739,1.6738,1.6738,620100002.0
2007-10-11 12:56:00,1.6738,1.6738,1.67375,1.67375,855900008.0
2007-10-11 12:57:00,1.67375,1.674,1.67375,1.67395,1923200010.0
2007-10-11 12:58:00,1.67395,1.674,1.6737,1.6738,1955299996.0
2007-10-11 12:59:00,1.67385,1.67385,1.67375,1.67375,524400000.0
2007-10-11 13:00:00,1.6738,1.6738,1.6736,1.6736,644000003.0
2007-10-11 13:01:00,1.6737,1.6738,1.67365,1.6738,1185399999.0
2007-10-11 13:02:00,1.6738,1.6738,1.6737,1.6737,327700001.0
2007-10-11 13:03:00,1.6737,1.6738,1.6737,1.67375,644000000.0
2007-10-11 13:04:00,1.67375,1.6739,1.67375,1.67385,836900001.0
2007-10-11 13:05:00,1.67385,1.67385,1.6737,1.6737,1977900000.0
2007-10-11 13:06:00,1.6737,1.6738,1.67365,1.6737,1685100013.0
2007-10-11 13:07:00,1.6737,1.6738,1.67365,1.6737,1563699996.0
2007-10-11 13:08:00,1.6737,1.6737,1.6735,1.67355,803699996.0
2007-10-11 13:09:00,1.6736,1.6737,1.6735,1.67355,1488600019.0
2007-10-11 13:10:00,1.6736,1.6737,1.6735,1.6736,1505199999.0
2007-10-11 13:11:00,1.6736,1.6737,1.6735,1.6737,1456000008.0
2007-10-11 13:12:00,1.6737,1.6737,1.67355,1.6737,875199994.0
2007-10-11 13:13:00,1.6737,1.6737,1.6736,1.6736,957299998.0
2007-10-11 13:14:00,1.6736,1.6737,1.6736,1.6737,957299998.0
2007-10-11 13:15:00,1.6737,1.6738,1.6735,1.67365,2075299992.0
2007-10-11 13:16:00,1.6737,1.6738,1.6736,1.6737,1335800014.0
2007-10-11 13:17:00,1.6737,1.6738,1.6737,1.6737,685599997.0
2007-10-11 13:18:00,1.6737,1.6737,1.67365,1.6737,383999998.0
2007-10-11 13:19:00,1.6737,1.6738,1.67365,1.67375,893300004.0
2007-10-11 13:20:00,1.67375,1.6739,1.6737,1.6739,871099994.0
2007-10-11 13:21:00,1.6739,1.6739,1.67385,1.6739,809899999.0
2007-10-11 13:22:00,1.6739,1.674,1.67375,1.6738,1350599975.0
2007-10-11 13:23:00,1.6738,1.674,1.6738,1.6739,1821300001.0
2007-10-11 13:24:00,1.6739,1.67395,1.6738,1.6738,1547000008.0
2007-10-11 13:25:00,1.6739,1.674,1.6739,1.6739,1271399984.0
2007-10-11 13:26:00,1.6739,1.674,1.6739,1.67395,1271399984.0
2007-10-11 13:27:00,1.67395,1.6741,1.6739,1.6741,1680499986.0
2007-10-11 13:28:00,1.6741,1.6741,1.6739,1.67405,1177600013.0
2007-10-11 13:29:00,1.674,1.67415,1.67395,1.674,1150900001.0
2007-10-11 13:30:00,1.674,1.6741,1.67395,1.6741,1608200024.0
2007-10-11 13:31:00,1.67405,1.6743,1.674,1.6743,1633399995.0
2007-10-11 13:32:00,1.6743,1.6744,1.6742,1.6742,1103699996.0
2007-10-11 13:33:00,1.6742,1.6744,1.674,1.674,970500013.0
2007-10-11 13:34:00,1.6741,1.6741,1.6739,1.6739,1657199998.0
2007-10-11 13:35:00,1.674,1.6742,1.67385,1.67385,2105199989.0
2007-10-11 13:36:00,1.67385,1.674,1.6738,1.6739,1400199988.0
2007-10-11 13:37:00,1.6739,1.674,1.6739,1.6739,1730000001.0
2007-10-11 13:38:00,1.6739,1.6739,1.6739,1.6739,1112399999.0
2007-10-11 13:39:00,1.6739,1.67405,1.6738,1.67405,1316800001.0
2007-10-11 13:40:00,1.6742,1.6742,1.674,1.6741,1293199990.0
2007-10-11 13:41:00,1.674,1.6741,1.674,1.674,1293199990.0
2007-10-11 13:42:00,1.6741,1.6741,1.674,1.674,1293199990.0
2007-10-11 13:43:00,1.67395,1.6741,1.6739,1.6741,1293199990.0
2007-10-11 13:44:00,1.6741,1.6741,1.674,1.6741,648700007.0
2007-10-11 13:45:00,1.6741,1.6741,1.67395,1.674,103700000.0
2007-10-11 13:46:00,1.674,1.674,1.6739,1.6739,490400002.0
2007-10-11 13:47:00,1.6739,1.6739,1.67375,1.6739,581300002.0
2007-10-11 13:48:00,1.6738,1.6739,1.67375,1.6738,426100003.0
2007-10-11 13:49:00,1.6738,1.6741,1.67375,1.67395,1152099997.0
2007-10-11 13:50:00,1.674,1.674,1.67375,1.6738,1078899992.0
2007-10-11 13:51:00,1.6738,1.6738,1.6738,1.6738,731199998.0
2007-10-11 13:52:00,1.6738,1.6738,1.6736,1.6736,1160200002.0
2007-10-11 13:53:00,1.6738,1.6738,1.6737,1.6738,2071600020.0
2007-10-11 13:54:00,1.6739,1.6739,1.6738,1.6738,2071600020.0
2007-10-11 13:55:00,1.6736,1.6738,1.6735,1.6735,2071600020.0
2007-10-11 13:56:00,1.6735,1.6736,1.6734,1.6736,2071600020.0
2007-10-11 13:57:00,1.6736,1.6736,1.6735,1.6735,643300000.0
2007-10-11 13:58:00,1.6735,1.6735,1.6735,1.6735,848600001.0
2007-10-11 13:59:00,1.6735,1.67355,1.67345,1.6735,729699992.0
2007-10-11 14:00:00,1.6735,1.6735,1.6735,1.6735,1160899990.0
2007-10-11 14:01:00,1.6735,1.6735,1.6735,1.6735,1304599998.0
2007-10-11 14:02:00,1.6735,1.6736,1.67345,1.6735,746600007.0
2007-10-11 14:03:00,1.6735,1.6735,1.67345,1.6735,301400000.0
2007-10-11 14:04:00,1.6735,1.6735,1.6735,1.6735,345099999.0
2007-10-11 14:05:00,1.6735,1.6735,1.6735,1.6735,554299991.0
2007-10-11 14:06:00,1.6734,1.6735,1.6733,1.6735,1818500004.0
2007-10-11 14:07:00,1.6734,1.6734,1.6733,1.6734,1818500004.0
2007-10-11 14:08:00,1.6734,1.6735,1.67325,1.6734,1745299985.0
2007-10-11 14:09:00,1.6734,1.6734,1.6734,1.6734,701300006.0
2007-10-11 14:10:00,1.6734,1.6734,1.67325,1.6733,1001500012.0
2007-10-11 14:11:00,1.6733,1.6733,1.6732,1.6732,1528599997.0
2007-10-11 14:12:00,1.6733,1.6733,1.6732,1.6733,1535999997.0
2007-10-11 14:13:00,1.6733,1.6734,1.67325,1.6733,549399996.0
2007-10-11 14:15:00,1.6733,1.6734,1.6733,1.6733,1883699989.0
2007-10-11 14:16:00,1.6733,1.6734,1.67325,1.6733,1951700017.0
2007-10-11 14:17:00,1.6733,1.6734,1.6732,1.6732,315300002.0
2007-10-11 14:18:00,1.6733,1.6733,1.6732,1.6733,315300002.0
2007-10-11 14:19:00,1.6732,1.6733,1.6732,1.6733,315300002.0
2007-10-11 14:20:00,1.6733,1.6735,1.6733,1.6735,2118500018.0
2007-10-11 14:21:00,1.6735,1.6737,1.6735,1.6737,1583000015.0
2007-10-11 14:22:00,1.6736,1.674,1.6736,1.6739,1465099999.0
2007-10-11 14:23:00,1.6738,1.6738,1.6737,1.6738,1465099999.0
2007-10-11 14:24:00,1.6736,1.6738,1.6736,1.6737,1465099999.0
2007-10-11 14:25:00,1.6737,1.6739,1.6737,1.6738,1465099999.0
2007-10-11 14:26:00,1.6738,1.6739,1.6736,1.6736,2058500009.0
2007-10-11 14:27:00,1.6736,1.6736,1.6735,1.6735,1659899993.0
2007-10-11 14:28:00,1.6735,1.6736,1.6733,1.6734,2052299990.0
2007-10-11 14:29:00,1.6734,1.6737,1.6732,1.6732,1876900005.0
2007-10-11 14:30:00,1.6734,1.6738,1.6734,1.6734,2145700013.0
2007-10-11 14:31:00,1.6735,1.674,1.6734,1.6738,2145700013.0
2007-10-11 14:32:00,1.6738,1.6739,1.6737,1.6738,2145700013.0
2007-10-11 14:33:00,1.6738,1.674,1.6737,1.6737,1910299994.0
2007-10-11 14:34:00,1.6736,1.6738,1.6736,1.6738,1910299994.0
2007-10-11 14:35:00,1.6739,1.6739,1.6735,1.6735,1910299994.0
2007-10-11 14:36:00,1.6736,1.6738,1.6734,1.6738,1910299994.0
2007-10-11 14:37:00,1.67375,1.6741,1.67375,1.6741,2077799988.0
2007-10-11 14:38:00,1.6741,1.6741,1.6739,1.674,1767800007.0
2007-10-11 14:39:00,1.6741,1.6741,1.6739,1.674,1767800007.0
2007-10-11 14:40:00,1.67395,1.6744,1.67395,1.6744,1767800007.0
2007-10-11 14:41:00,1.6743,1.6743,1.6742,1.6742,1016499992.0
2007-10-11 14:42:00,1.6743,1.6744,1.6742,1.6742,1016499992.0
2007-10-11 14:43:00,1.6743,1.6744,1.6742,1.6744,1016499992.0
2007-10-11 14:44:00,1.6743,1.6743,1.6742,1.6742,1016499992.0
2007-10-11 14:45:00,1.6742,1.6742,1.67405,1.6742,1016499992.0
2007-10-11 14:46:00,1.6741,1.6741,1.6739,1.674,2012100011.0
2007-10-11 14:47:00,1.6739,1.674,1.6739,1.674,2012100011.0
2007-10-11 14:48:00,1.67395,1.67405,1.67375,1.6739,2012100011.0
2007-10-11 14:49:00,1.67385,1.6741,1.6738,1.674,1532199995.0
2007-10-11 14:50:00,1.674,1.6741,1.6739,1.6739,1492900005.0
2007-10-11 14:51:00,1.6739,1.6742,1.6739,1.67405,1681900018.0
2007-10-11 14:52:00,1.674,1.6742,1.674,1.6741,1214299992.0
2007-10-11 14:53:00,1.6741,1.6741,1.6739,1.6741,1214299992.0
2007-10-11 14:54:00,1.674,1.6743,1.6739,1.6743,1660999997.0
2007-10-11 14:55:00,1.67425,1.6743,1.67415,1.6742,395000000.0
2007-10-11 14:56:00,1.6742,1.6742,1.67405,1.6741,648300003.0
2007-10-11 14:57:00,1.67405,1.6742,1.67405,1.6741,2096500040.0
2007-10-11 14:58:00,1.6741,1.6742,1.67405,1.67415,1807600024.0
2007-10-11 14:59:00,1.6742,1.6742,1.6741,1.6742,664000006.0
2007-10-11 15:00:00,1.6742,1.6742,1.6741,1.6742,1016100000.0
2007-10-11 15:01:00,1.67415,1.67425,1.6741,1.67415,1295599997.0
2007-10-11 15:02:00,1.67415,1.6743,1.67415,1.6743,1089799998.0
2007-10-11 15:03:00,1.6743,1.6743,1.67415,1.67415,770999990.0
2007-10-11 15:04:00,1.6742,1.6743,1.6741,1.6742,1199300012.0
2007-10-11 15:05:00,1.6743,1.6743,1.6741,1.6742,420500003.0
2007-10-11 15:06:00,1.67425,1.6743,1.6742,1.67425,420500003.0
2007-10-11 15:07:00,1.6743,1.67435,1.6741,1.67415,1157199985.0
2007-10-11 15:08:00,1.6742,1.6744,1.67415,1.6743,1062900000.0
2007-10-11 15:09:00,1.6742,1.6744,1.6742,1.6743,1135200000.0
2007-10-11 15:10:00,1.6743,1.6744,1.6743,1.6743,2127699995.0
2007-10-11 15:11:00,1.6744,1.6744,1.6743,1.6743,1923199994.0
2007-10-11 15:12:00,1.6743,1.6744,1.67425,1.67435,1923199994.0
2007-10-11 15:13:00,1.67435,1.67445,1.6743,1.6743,1332299998.0
2007-10-11 15:14:00,1.6743,1.6746,1.6743,1.6745,2060699995.0
2007-10-11 15:15:00,1.67445,1.6745,1.6743,1.6743,2060699995.0
2007-10-11 15:16:00,1.6743,1.6744,1.6743,1.6744,829199990.0
2007-10-11 15:17:00,1.6744,1.6744,1.6743,1.6744,829199990.0
2007-10-11 15:18:00,1.67435,1.67445,1.6742,1.6743,1461499990.0
2007-10-11 15:19:00,1.6743,1.67455,1.6743,1.6745,1595899982.0
2007-10-11 15:20:00,1.6746,1.6748,1.6745,1.6746,1573899991.0
2007-10-11 15:21:00,1.6747,1.6747,1.6746,1.6746,1573899991.0
2007-10-11 15:22:00,1.6747,1.675,1.6746,1.675,1573899991.0
2007-10-11 15:23:00,1.6751,1.6752,1.6749,1.6749,1573899991.0
2007-10-11 15:24:00,1.675,1.6752,1.6749,1.6752,1573899991.0
2007-10-11 15:25:00,1.6751,1.6758,1.6751,1.6757,1573899991.0
2007-10-11 15:26:00,1.6756,1.6756,1.6754,1.6754,1573899991.0
2007-10-11 15:27:00,1.6753,1.6754,1.6751,1.6751,1573899991.0
2007-10-11 15:28:00,1.675,1.6751,1.6749,1.6749,1573899991.0
2007-10-11 15:29:00,1.6749,1.675,1.6749,1.675,1573899991.0
2007-10-11 15:30:00,1.675,1.675,1.6748,1.6748,1313400001.0
2007-10-11 15:31:00,1.6748,1.675,1.6747,1.6749,2029299997.0
2007-10-11 15:32:00,1.6749,1.675,1.67465,1.6747,2029299997.0
2007-10-11 15:33:00,1.6747,1.6748,1.67465,1.6748,2033199997.0
2007-10-11 15:34:00,1.6748,1.675,1.6748,1.675,1069999998.0
2007-10-11 15:35:00,1.6751,1.6754,1.675,1.6754,1425500009.0
2007-10-11 15:36:00,1.6754,1.6754,1.6752,1.6753,1425500009.0
2007-10-11 15:37:00,1.6752,1.6755,1.6752,1.6755,808100002.0
2007-10-11 15:38:00,1.6754,1.6754,1.6752,1.6752,808100002.0
2007-10-11 15:39:00,1.6751,1.6752,1.6751,1.6752,808100002.0
2007-10-11 15:40:00,1.6753,1.6754,1.6752,1.6753,808100002.0
2007-10-11 15:41:00,1.6753,1.6755,1.67525,1.67525,808100002.0
2007-10-11 15:42:00,1.6753,1.6756,1.67525,1.6754,1538400012.0
2007-10-11 15:43:00,1.6754,1.6755,1.6754,1.6755,762400005.0
2007-10-11 15:44:00,1.6755,1.6755,1.6754,1.6754,818899994.0
2007-10-11 15:45:00,1.6754,1.6755,1.6753,1.6753,902099995.0
2007-10-11 15:46:00,1.6753,1.6754,1.6751,1.6751,1888400014.0
2007-10-11 15:47:00,1.6751,1.6753,1.6749,1.6752,2085600001.0
2007-10-11 15:48:00,1.6751,1.6754,1.6751,1.6754,2085600001.0
2007-10-11 15:49:00,1.6754,1.6756,1.6754,1.6756,2050899988.0
2007-10-11 15:50:00,1.6755,1.6756,1.6754,1.6756,1594999990.0
2007-10-11 15:51:00,1.6755,1.6758,1.6755,1.6757,1594999990.0
2007-10-11 15:52:00,1.6756,1.6757,1.6755,1.6756,1594999990.0
2007-10-11 15:53:00,1.6757,1.6757,1.6754,1.6755,1594999990.0
2007-10-11 15:54:00,1.6755,1.6757,1.6755,1.6757,1594999990.0
2007-10-11 15:55:00,1.6758,1.6762,1.6757,1.6761,1811200002.0
2007-10-11 15:56:00,1.6762,1.6762,1.6759,1.6762,1811200002.0
2007-10-11 15:57:00,1.6761,1.6764,1.6761,1.6763,1811200002.0
2007-10-11 15:58:00,1.6762,1.6764,1.676,1.676,1811200002.0
2007-10-11 15:59:00,1.6761,1.6762,1.676,1.6762,1811200002.0
2007-10-11 16:00:00,1.6761,1.6763,1.676,1.6763,1811200002.0
2007-10-11 16:01:00,1.6764,1.6764,1.6762,1.6763,1811200002.0
2007-10-11 16:02:00,1.6764,1.6764,1.6763,1.6763,1811200002.0
2007-10-11 16:03:00,1.6764,1.6764,1.6763,1.6763,1811200002.0
2007-10-11 16:04:00,1.6762,1.6763,1.6761,1.67615,1811200002.0
2007-10-11 16:05:00,1.67615,1.6762,1.67595,1.676,1910299970.0
2007-10-11 16:06:00,1.6759,1.676,1.6759,1.6759,1714400007.0
2007-10-11 16:07:00,1.6758,1.676,1.6758,1.6759,1714400007.0
2007-10-11 16:08:00,1.676,1.676,1.6758,1.6759,1714400007.0
2007-10-11 16:09:00,1.676,1.676,1.6759,1.676,1714400007.0
2007-10-11 16:10:00,1.6761,1.6761,1.676,1.6761,1714400007.0
2007-10-11 16:11:00,1.676,1.6761,1.676,1.6761,1714400007.0
2007-10-11 16:12:00,1.676,1.6761,1.676,1.6761,1714400007.0
2007-10-11 16:13:00,1.6762,1.6763,1.6761,1.6761,2040800013.0
2007-10-11 16:14:00,1.6762,1.6764,1.6762,1.6764,2040800013.0
2007-10-11 16:15:00,1.6763,1.6763,1.676,1.676,2040800013.0
2007-10-11 16:16:00,1.6761,1.6761,1.6758,1.676,2040800013.0
2007-10-11 16:17:00,1.6761,1.6763,1.6761,1.6761,2040800013.0
2007-10-11 16:18:00,1.6762,1.6763,1.6761,1.6763,2040800013.0
2007-10-11 16:19:00,1.6762,1.6763,1.6762,1.6763,2040800013.0
2007-10-11 16:20:00,1.6763,1.6763,1.6761,1.6762,2040800013.0
2007-10-11 16:21:00,1.6761,1.6763,1.676,1.6763,1802899997.0
2007-10-11 16:22:00,1.6763,1.6763,1.6761,1.6762,1802899997.0
2007-10-11 16:23:00,1.6762,1.6763,1.676,1.6762,2086700004.0
2007-10-11 16:24:00,1.6762,1.6765,1.6761,1.6764,2079199990.0
2007-10-11 16:25:00,1.6766,1.6766,1.6765,1.6766,1816900014.0
2007-10-11 16:26:00,1.6765,1.6766,1.6765,1.6765,1816900014.0
2007-10-11 16:27:00,1.6766,1.6766,1.6765,1.6766,1816900014.0
2007-10-11 16:28:00,1.6767,1.6768,1.6766,1.6768,1816900014.0
2007-10-11 16:29:00,1.6769,1.6769,1.6768,1.6769,1816900014.0
2007-10-11 16:30:00,1.6768,1.6769,1.6767,1.6768,1816900014.0
2007-10-11 16:31:00,1.6767,1.6771,1.6766,1.677,1816900014.0
2007-10-11 16:32:00,1.67695,1.6772,1.67695,1.67715,1816900014.0
2007-10-11 16:33:00,1.6771,1.6773,1.67695,1.6771,1067699998.0
2007-10-11 16:34:00,1.6771,1.6771,1.6769,1.6771,1960800020.0
2007-10-11 16:35:00,1.677,1.6771,1.677,1.677,1960800020.0
2007-10-11 16:36:00,1.6771,1.6772,1.6768,1.6768,1960800020.0
2007-10-11 16:37:00,1.6767,1.6767,1.6765,1.6766,1960800020.0
2007-10-11 16:39:00,1.6767,1.6767,1.6765,1.6765,1960800020.0
2007-10-11 16:40:00,1.6766,1.6768,1.6765,1.6768,1960800020.0
2007-10-11 16:41:00,1.6766,1.6769,1.6766,1.6769,1960800020.0
2007-10-11 16:42:00,1.6769,1.6769,1.6763,1.6765,1960800020.0
2007-10-11 16:43:00,1.6766,1.6769,1.6766,1.6769,1861000001.0
2007-10-11 16:44:00,1.6768,1.6772,1.6768,1.6771,1861000001.0
2007-10-11 16:45:00,1.6772,1.6772,1.6771,1.6772,1861000001.0
2007-10-11 16:46:00,1.6773,1.6773,1.6768,1.677,1861000001.0
2007-10-11 16:47:00,1.677,1.6772,1.6769,1.6771,1861000001.0
2007-10-11 16:48:00,1.6771,1.6772,1.6768,1.6769,1625700001.0
2007-10-11 16:49:00,1.677,1.6774,1.677,1.6773,1113100003.0
2007-10-11 16:50:00,1.6771,1.6775,1.6771,1.6775,1113100003.0
2007-10-11 16:51:00,1.6774,1.6775,1.6773,1.6774,1113100003.0
2007-10-11 16:52:00,1.6773,1.6775,1.6773,1.6773,1113100003.0
2007-10-11 16:53:00,1.6773,1.6773,1.6772,1.6773,1113100003.0
2007-10-11 16:54:00,1.6772,1.6773,1.6772,1.6772,1500000022.0
2007-10-11 16:55:00,1.6773,1.6773,1.6772,1.6772,1500000022.0
2007-10-11 16:56:00,1.67715,1.6773,1.67715,1.6773,1500000022.0
2007-10-11 16:57:00,1.6773,1.6776,1.67715,1.6776,1817600020.0
2007-10-11 16:58:00,1.6776,1.6778,1.6773,1.6775,1795799987.0
2007-10-11 16:59:00,1.6776,1.678,1.6776,1.678,1795799987.0
2007-10-11 17:00:00,1.6781,1.6781,1.6775,1.6777,1795799987.0
2007-10-11 17:01:00,1.6778,1.6778,1.6776,1.6777,1795799987.0
2007-10-11 17:02:00,1.6776,1.6778,1.6775,1.6776,1795799987.0
2007-10-11 17:03:00,1.6776,1.6779,1.6776,1.6777,1795799987.0
2007-10-11 17:04:00,1.6778,1.6784,1.6777,1.6782,2132199981.0
2007-10-11 17:05:00,1.67815,1.6782,1.678,1.6781,2132199981.0
2007-10-11 17:06:00,1.6778,1.6779,1.6777,1.6777,2121299995.0
2007-10-11 17:07:00,1.6778,1.678,1.6778,1.6779,2121299995.0
2007-10-11 17:08:00,1.6778,1.6779,1.6777,1.6777,2121299995.0
2007-10-11 17:09:00,1.6777,1.6777,1.6776,1.6777,2121299995.0
2007-10-11 17:10:00,1.6776,1.6778,1.6776,1.6777,1789499989.0
2007-10-11 17:11:00,1.6778,1.6778,1.6776,1.6776,1789499989.0
2007-10-11 17:12:00,1.6776,1.6777,1.6775,1.6776,1789499989.0
2007-10-11 17:13:00,1.6776,1.6777,1.67755,1.67755,1165299990.0
2007-10-11 17:14:00,1.67755,1.6776,1.6774,1.6775,1160899985.0
2007-10-11 17:15:00,1.6775,1.6776,1.67745,1.6775,1874100006.0
2007-10-11 17:16:00,1.6775,1.6776,1.6775,1.6776,2115299996.0
2007-10-11 17:17:00,1.6775,1.6776,1.6775,1.6776,1511899997.0
2007-10-11 17:18:00,1.67755,1.6776,1.6775,1.6775,915499985.0
2007-10-11 17:19:00,1.6775,1.6776,1.6774,1.6776,1618699988.0
2007-10-11 17:20:00,1.6776,1.6776,1.6775,1.6775,341499996.0
2007-10-11 17:21:00,1.6775,1.6775,1.67745,1.67745,1300800013.0
2007-10-11 17:22:00,1.6775,1.6776,1.67745,1.6775,1338999993.0
2007-10-11 17:23:00,1.6775,1.6776,1.6774,1.6775,539400004.0
2007-10-11 17:24:00,1.6775,1.6776,1.6775,1.6775,1068299998.0
2007-10-11 17:25:00,1.6775,1.6777,1.67745,1.6775,979799993.0
2007-10-11 17:26:00,1.6775,1.6777,1.6775,1.6776,861600007.0
2007-10-11 17:27:00,1.6778,1.678,1.6777,1.6778,1064199984.0
2007-10-11 17:28:00,1.6777,1.6778,1.6777,1.6778,1064199984.0
2007-10-11 17:29:00,1.6778,1.6778,1.6777,1.6778,1064199984.0
2007-10-11 17:30:00,1.6778,1.6778,1.6776,1.6778,1899200006.0
2007-10-11 17:31:00,1.6778,1.6778,1.6777,1.6777,704000001.0
2007-10-11 17:33:00,1.6777,1.6778,1.6777,1.6778,751200000.0
2007-10-11 17:34:00,1.6778,1.6779,1.6778,1.6778,616700003.0
2007-10-11 17:35:00,1.6777,1.6777,1.6776,1.67765,821900005.0
2007-10-11 17:36:00,1.6778,1.6778,1.6777,1.6778,1454399985.0
2007-10-11 17:37:00,1.6777,1.6779,1.6776,1.6779,1454399985.0
2007-10-11 17:38:00,1.6779,1.6779,1.67775,1.6778,1040499988.0
2007-10-11 17:39:00,1.6778,1.6779,1.6778,1.6778,1080899997.0
2007-10-11 17:40:00,1.678,1.6781,1.678,1.6781,1867999994.0
2007-10-11 17:41:00,1.678,1.6788,1.678,1.6788,1867999994.0
2007-10-11 17:42:00,1.6787,1.6787,1.6786,1.6787,1230500003.0
2007-10-11 17:43:00,1.6786,1.6786,1.6783,1.6785,1230500003.0
2007-10-11 17:44:00,1.6784,1.6784,1.6782,1.6783,1230500003.0
2007-10-11 17:45:00,1.67825,1.6784,1.67825,1.6783,1524999990.0
2007-10-11 17:46:00,1.6783,1.6785,1.6783,1.67845,1514299996.0
2007-10-11 17:47:00,1.6785,1.6787,1.67845,1.6786,935500001.0
2007-10-11 17:48:00,1.6786,1.6787,1.6785,1.6786,1058999994.0
2007-10-11 17:49:00,1.6788,1.6788,1.6787,1.6788,569700006.0
2007-10-11 17:50:00,1.6787,1.6788,1.6787,1.6787,569700006.0
2007-10-11 17:51:00,1.6787,1.6788,1.6787,1.6788,569700006.0
2007-10-11 17:52:00,1.6788,1.67895,1.6787,1.6787,2068700002.0
2007-10-11 17:53:00,1.6787,1.6788,1.6786,1.6786,524100002.0
2007-10-11 17:54:00,1.6785,1.6785,1.6784,1.6784,524100002.0
2007-10-11 17:55:00,1.6786,1.6788,1.6785,1.6788,2114200023.0
2007-10-11 17:56:00,1.6789,1.6789,1.6788,1.6788,2114200023.0
2007-10-11 17:57:00,1.6786,1.6789,1.6786,1.6788,2114200023.0
2007-10-11 17:58:00,1.67875,1.6789,1.67875,1.6789,690399989.0
2007-10-11 17:59:00,1.6789,1.6791,1.6789,1.6791,2132999984.0
2007-10-11 18:00:00,1.6794,1.6799,1.6794,1.6799,1552499999.0
2007-10-11 18:01:00,1.6798,1.6799,1.6795,1.6795,1552499999.0
2007-10-11 18:02:00,1.6796,1.6796,1.6794,1.6794,1552499999.0
2007-10-11 18:03:00,1.6792,1.6796,1.6792,1.6794,1552499999.0
2007-10-11 18:04:00,1.6795,1.6796,1.6794,1.6795,1552499999.0
2007-10-11 18:05:00,1.6795,1.6796,1.6794,1.6795,1637500019.0
2007-10-11 18:06:00,1.6795,1.6796,1.6795,1.6796,1092300001.0
2007-10-11 18:07:00,1.6796,1.6796,1.6793,1.6794,1216300001.0
2007-10-11 18:08:00,1.6794,1.6795,1.6793,1.6794,1891799995.0
2007-10-11 18:09:00,1.6794,1.6794,1.67925,1.67925,907600005.0
2007-10-11 18:10:00,1.6793,1.6793,1.6792,1.6793,1294700013.0
2007-10-11 18:11:00,1.67925,1.6793,1.6791,1.6792,1050400000.0
2007-10-11 18:12:00,1.6792,1.6792,1.67915,1.6792,368600000.0
2007-10-11 18:13:00,1.6792,1.6793,1.6792,1.6792,143999999.0
2007-10-11 18:14:00,1.6793,1.6795,1.6792,1.6794,291699997.0
2007-10-11 18:15:00,1.6794,1.6796,1.6794,1.6795,86000000.0
2007-10-11 18:16:00,1.6795,1.6796,1.6794,1.6795,1677499993.0
2007-10-11 18:17:00,1.6795,1.6795,1.67925,1.6794,546799999.0
2007-10-11 18:18:00,1.6794,1.6796,1.6794,1.67955,278599999.0
2007-10-11 18:19:00,1.6796,1.6797,1.6795,1.6796,1117299986.0
2007-10-11 18:20:00,1.6797,1.6798,1.67955,1.67955,413900002.0
2007-10-11 18:21:00,1.6796,1.6796,1.6794,1.6795,142299998.0
2007-10-11 18:22:00,1.6795,1.6795,1.6793,1.67935,445299995.0
2007-10-11 18:23:00,1.6794,1.6795,1.6793,1.6795,2143700012.0
2007-10-11 18:24:00,1.6794,1.6795,1.6794,1.6794,483399999.0
2007-10-11 18:25:00,1.6794,1.6794,1.6793,1.6794,2101999986.0
2007-10-11 18:26:00,1.6794,1.6794,1.6792,1.6793,1341000009.0
2007-10-11 18:27:00,1.6793,1.6794,1.6793,1.6794,719199999.0
2007-10-11 18:28:00,1.6794,1.6794,1.67935,1.6794,252800000.0
2007-10-11 18:29:00,1.6794,1.6795,1.67935,1.6794,1169600003.0
2007-10-11 18:30:00,1.6794,1.6798,1.6794,1.6798,1437000004.0
2007-10-11 18:31:00,1.6798,1.6808,1.67965,1.6808,1660500006.0
2007-10-11 18:32:00,1.6807,1.6807,1.6804,1.6805,1652000009.0
2007-10-11 18:33:00,1.6805,1.6808,1.6803,1.6808,1652000009.0
2007-10-11 18:34:00,1.6808,1.6811,1.6806,1.6811,1485400002.0
2007-10-11 18:35:00,1.681,1.6817,1.6807,1.6815,1773199989.0
2007-10-11 18:36:00,1.6815,1.6817,1.6811,1.6815,1567399994.0
2007-10-11 18:37:00,1.6814,1.6815,1.6814,1.6814,1567399994.0
2007-10-11 18:38:00,1.6816,1.6816,1.6815,1.6816,1567399994.0
2007-10-11 18:39:00,1.6816,1.6816,1.6815,1.6816,424799996.0
2007-10-11 18:40:00,1.6816,1.6816,1.6814,1.6814,1533100007.0
2007-10-11 18:41:00,1.6813,1.6816,1.6813,1.6813,679600002.0
2007-10-11 18:42:00,1.6813,1.6814,1.6813,1.6813,679600002.0
2007-10-11 18:43:00,1.6813,1.6814,1.681,1.68105,1312499989.0
2007-10-11 18:44:00,1.6811,1.6811,1.681,1.681,999699996.0
2007-10-11 18:45:00,1.681,1.681,1.6809,1.6809,655900001.0
2007-10-11 18:46:00,1.681,1.6811,1.6809,1.681,694300002.0
2007-10-11 18:47:00,1.681,1.6811,1.681,1.681,694300002.0
2007-10-11 18:48:00,1.681,1.6811,1.68095,1.6811,863900000.0
2007-10-11 18:49:00,1.6811,1.6811,1.6809,1.681,553399987.0
2007-10-11 18:50:00,1.681,1.681,1.6809,1.6809,776000000.0
2007-10-11 18:51:00,1.6809,1.681,1.6809,1.6809,1028299989.0
2007-10-11 18:52:00,1.6809,1.6813,1.6809,1.68125,1449499990.0
2007-10-11 18:53:00,1.6814,1.6814,1.6811,1.6813,1872199993.0
2007-10-11 18:54:00,1.6813,1.6816,1.6812,1.6815,1872199993.0
2007-10-11 18:55:00,1.6817,1.6822,1.6817,1.6821,1363800000.0
2007-10-11 18:56:00,1.6821,1.6823,1.6821,1.6823,1363800000.0
2007-10-11 18:57:00,1.6822,1.6823,1.6817,1.6817,1923599994.0
2007-10-11 18:58:00,1.6818,1.6823,1.6817,1.6822,1923599994.0
2007-10-11 18:59:00,1.6823,1.6823,1.6821,1.6821,1923599994.0
2007-10-11 19:00:00,1.6822,1.68245,1.6822,1.6824,1923599994.0
2007-10-11 19:01:00,1.6824,1.6824,1.6823,1.6823,1393099993.0
2007-10-11 19:02:00,1.6824,1.6825,1.68235,1.68245,1393099993.0
2007-10-11 19:03:00,1.68245,1.6825,1.68235,1.6825,998800003.0
2007-10-11 19:04:00,1.6824,1.6824,1.682,1.68205,1782500018.0
2007-10-11 19:05:00,1.68205,1.6823,1.68205,1.6823,768399991.0
2007-10-11 19:06:00,1.6823,1.6823,1.682,1.68215,1530400006.0
2007-10-11 19:07:00,1.6821,1.6823,1.6821,1.6822,1402399997.0
2007-10-11 19:08:00,1.68225,1.6823,1.68215,1.68215,1402399997.0
2007-10-11 19:09:00,1.6822,1.6823,1.6821,1.68215,970599999.0
2007-10-11 19:10:00,1.68215,1.68215,1.6819,1.682,1440099997.0
2007-10-11 19:11:00,1.6822,1.6823,1.682,1.6822,353300000.0
2007-10-11 19:12:00,1.6823,1.6823,1.6821,1.6822,353300000.0
2007-10-11 19:13:00,1.68215,1.6822,1.68215,1.6822,353300000.0
2007-10-11 19:14:00,1.6821,1.6826,1.6821,1.6825,1395199993.0
2007-10-11 19:15:00,1.6826,1.6826,1.6824,1.6826,1395199993.0
2007-10-11 19:16:00,1.6827,1.6827,1.6826,1.6826,1395199993.0
2007-10-11 19:17:00,1.6826,1.6827,1.6823,1.6823,1395199993.0
2007-10-11 19:18:00,1.6823,1.6823,1.6818,1.6818,1909200003.0
2007-10-11 19:19:00,1.6819,1.682,1.6818,1.6818,1630299978.0
2007-10-11 19:20:00,1.6819,1.6819,1.68175,1.68175,1630299978.0
2007-10-11 19:21:00,1.6819,1.6819,1.6818,1.6819,1733599984.0
2007-10-11 19:22:00,1.6818,1.6819,1.6817,1.6818,1733599984.0
2007-10-11 19:23:00,1.6818,1.6818,1.6817,1.6817,855799991.0
2007-10-11 19:24:00,1.6817,1.6817,1.6815,1.6815,1151499995.0
2007-10-11 19:25:00,1.6815,1.6815,1.6813,1.6815,877400000.0
2007-10-11 19:26:00,1.6814,1.6815,1.6814,1.6814,1052399996.0
2007-10-11 19:27:00,1.6814,1.6815,1.6812,1.6812,1170000003.0
2007-10-11 19:28:00,1.6812,1.6814,1.6812,1.6814,1705600001.0
2007-10-11 19:29:00,1.6813,1.6816,1.6813,1.6816,1158900007.0
2007-10-11 19:30:00,1.6816,1.6819,1.6816,1.6819,1243000004.0
2007-10-11 19:31:00,1.6819,1.6821,1.68185,1.68205,1880903038.0
2007-10-11 19:32:00,1.6821,1.6821,1.6819,1.682,1496700007.0
2007-10-11 19:33:00,1.682,1.682,1.6818,1.6819,1961199993.0
2007-10-11 19:34:00,1.6819,1.6819,1.6818,1.6818,581500004.0
2007-10-11 19:35:00,1.6818,1.68185,1.6817,1.6818,748500014.0
2007-10-11 19:36:00,1.68185,1.6819,1.6817,1.68185,1292300000.0
2007-10-11 19:37:00,1.6819,1.682,1.6818,1.6818,767700002.0
2007-10-11 19:38:00,1.6818,1.6818,1.6818,1.6818,249700006.0
2007-10-11 19:39:00,1.6818,1.6819,1.6818,1.6818,377400002.0
2007-10-11 19:40:00,1.6818,1.6818,1.6817,1.6818,1107699985.0
2007-10-11 19:41:00,1.6818,1.6819,1.6818,1.6818,1262500022.0
2007-10-11 19:42:00,1.6818,1.6819,1.68175,1.6818,900099999.0
2007-10-11 19:43:00,1.6818,1.6818,1.68175,1.68175,489500001.0
2007-10-11 19:44:00,1.68175,1.6818,1.6817,1.6818,958399998.0
2007-10-11 19:45:00,1.6818,1.6818,1.6817,1.6818,394299999.0
2007-10-11 19:46:00,1.68175,1.6818,1.68175,1.6818,360099999.0
2007-10-11 19:47:00,1.6818,1.6818,1.6818,1.6818,513599996.0
2007-10-11 19:48:00,1.6818,1.6818,1.6817,1.6817,359899992.0
2007-10-11 19:49:00,1.68147,1.68155,1.681,1.68105,1055199998.0
2007-10-11 19:50:00,1.6818,1.6818,1.6818,1.6818,20800000.0
2007-10-11 19:51:00,1.6818,1.6819,1.6818,1.6818,422099993.0
2007-10-11 19:52:00,1.6818,1.6818,1.6818,1.6818,431699997.0
2007-10-11 19:53:00,1.6818,1.6819,1.6817,1.6818,1914900002.0
2007-10-11 19:54:00,1.6818,1.6818,1.68155,1.6818,572899995.0
2007-10-11 19:55:00,1.6818,1.6818,1.6816,1.6817,703999991.0
2007-10-11 19:56:00,1.6817,1.6817,1.6816,1.6817,541899996.0
2007-10-11 19:57:00,1.6817,1.6817,1.6812,1.6813,1123599990.0
2007-10-11 19:58:00,1.6813,1.6813,1.681,1.6812,1204200000.0
2007-10-11 19:59:00,1.6812,1.6812,1.681,1.6811,1464999983.0
2007-10-11 20:00:00,1.68105,1.6811,1.681,1.681,1248500028.0
2007-10-11 20:01:00,1.6811,1.68115,1.6809,1.681,980099998.0
2007-10-11 20:02:00,1.681,1.6811,1.6809,1.6809,1474400002.0
2007-10-11 20:03:00,1.6809,1.6812,1.6809,1.6812,476700000.0
2007-10-11 20:04:00,1.6812,1.6812,1.6812,1.6812,146000000.0
2007-10-11 20:05:00,1.6812,1.6812,1.6812,1.6812,277600000.0
2007-10-11 20:06:00,1.6812,1.6812,1.681,1.681,465100000.0
2007-10-11 20:07:00,1.681,1.681,1.6807,1.6808,838899998.0
2007-10-11 20:08:00,1.6808,1.6809,1.6806,1.6806,1301599992.0
2007-10-11 20:09:00,1.6804,1.6806,1.6804,1.6806,1261400005.0
2007-10-11 20:10:00,1.6806,1.6807,1.6804,1.6807,1261400005.0
2007-10-11 20:11:00,1.6807,1.681,1.6807,1.6809,765399999.0
2007-10-11 20:12:00,1.6811,1.6811,1.6809,1.6809,765399999.0
2007-10-11 20:13:00,1.6809,1.681,1.6804,1.6804,2010399980.0
2007-10-11 20:14:00,1.6805,1.6806,1.6802,1.6805,1162299999.0
2007-10-11 20:15:00,1.6805,1.6806,1.6803,1.68055,1162299999.0
2007-10-11 20:16:00,1.6805,1.6807,1.6803,1.6803,2053999992.0
2007-10-11 20:17:00,1.6803,1.6804,1.6802,1.6803,2053999992.0
2007-10-11 20:18:00,1.6803,1.6803,1.6796,1.6796,2104699991.0
2007-10-11 20:19:00,1.6795,1.6798,1.6793,1.6796,2104699991.0
2007-10-11 20:20:00,1.6797,1.6798,1.6795,1.6798,2104699991.0
2007-10-11 20:21:00,1.6797,1.6801,1.6797,1.68,2104699991.0
2007-10-11 20:22:00,1.6801,1.6807,1.6801,1.6805,2104699991.0
2007-10-11 20:23:00,1.6806,1.6807,1.6803,1.6803,2104699991.0
2007-10-11 20:24:00,1.6804,1.6804,1.68,1.6804,2104699991.0
2007-10-11 20:25:00,1.6804,1.6805,1.68015,1.6803,948000007.0
2007-10-11 20:26:00,1.6801,1.6802,1.6799,1.6799,1352699999.0
2007-10-11 20:27:00,1.6799,1.68,1.6794,1.6794,1352699999.0
2007-10-11 20:28:00,1.6795,1.6796,1.679,1.679,1885599999.0
2007-10-11 20:29:00,1.6789,1.6794,1.6788,1.6794,1885599999.0
2007-10-11 20:30:00,1.6793,1.6795,1.6792,1.6793,1885599999.0
2007-10-11 20:31:00,1.6792,1.6795,1.6791,1.6793,1885599999.0
2007-10-11 20:32:00,1.6793,1.6798,1.6793,1.6798,1836599990.0
2007-10-11 20:33:00,1.6797,1.6802,1.6797,1.68,2074699992.0
2007-10-11 20:34:00,1.68,1.6808,1.68,1.6803,1828100001.0
2007-10-11 20:35:00,1.6803,1.6803,1.6797,1.6797,1828100001.0
2007-10-11 20:36:00,1.6799,1.68,1.6795,1.6799,1942299990.0
2007-10-11 20:37:00,1.6797,1.6805,1.6797,1.6805,1942299990.0
2007-10-11 20:38:00,1.6805,1.6805,1.6801,1.6803,1942299990.0
2007-10-11 20:39:00,1.6804,1.6809,1.6803,1.6809,1538500008.0
2007-10-11 20:40:00,1.6808,1.6812,1.6808,1.6809,1538500008.0
2007-10-11 20:41:00,1.6808,1.6809,1.6808,1.6809,1538500008.0
2007-10-11 20:42:00,1.6808,1.6811,1.6807,1.681,1538500008.0
2007-10-11 20:43:00,1.6809,1.6809,1.6803,1.6804,1538500008.0
2007-10-11 20:44:00,1.6803,1.6806,1.6802,1.6804,1538500008.0
2007-10-11 20:45:00,1.6802,1.6806,1.6801,1.6802,1538500008.0
2007-10-11 20:46:00,1.6802,1.6803,1.6801,1.6802,811800010.0
2007-10-11 20:47:00,1.6802,1.6806,1.6801,1.6806,2021999999.0
2007-10-11 20:48:00,1.6806,1.6806,1.6803,1.68035,2079799998.0
2007-10-11 20:49:00,1.6803,1.6803,1.6802,1.6802,963599993.0
2007-10-11 20:50:00,1.6801,1.6804,1.6801,1.6803,1595199995.0
2007-10-11 20:51:00,1.6803,1.68035,1.6801,1.68015,632600000.0
2007-10-11 20:52:00,1.68015,1.6803,1.68015,1.6802,658000001.0
2007-10-11 20:53:00,1.6804,1.6804,1.68,1.68,1169100002.0
2007-10-11 20:54:00,1.6797,1.6798,1.6795,1.6796,1169100002.0
2007-10-11 20:55:00,1.6795,1.6798,1.6795,1.6797,1727099991.0
2007-10-11 20:56:00,1.6797,1.6797,1.6792,1.6793,1866999995.0
2007-10-11 20:57:00,1.6794,1.6797,1.6793,1.6794,1966900015.0
2007-10-11 20:58:00,1.6794,1.6794,1.67915,1.67935,1966900015.0
2007-10-11 20:59:00,1.67935,1.67935,1.6791,1.6792,1212499984.0
2007-10-11 21:00:00,1.6793,1.6799,1.6793,1.6797,660100006.0
2007-10-11 21:01:00,1.6797,1.6797,1.6795,1.6796,660100006.0
2007-10-11 21:02:00,1.6796,1.6798,1.67945,1.6795,440700000.0
2007-10-11 21:03:00,1.6795,1.6796,1.6795,1.6795,612500003.0
2007-10-11 21:04:00,1.6795,1.6795,1.6792,1.6792,260800000.0
2007-10-11 21:05:00,1.67925,1.6793,1.6791,1.6791,516599993.0
2007-10-11 21:06:00,1.6791,1.6791,1.6786,1.6786,1318499989.0
2007-10-11 21:07:00,1.6784,1.6786,1.6781,1.6784,943899996.0
2007-10-11 21:08:00,1.6782,1.6785,1.6782,1.6782,943899996.0
2007-10-11 21:09:00,1.6783,1.6783,1.6779,1.6779,943899996.0
2007-10-11 21:10:00,1.6779,1.6779,1.6777,1.6777,1917299996.0
2007-10-11 21:11:00,1.6777,1.678,1.6776,1.678,1750299999.0
2007-10-11 21:12:00,1.6779,1.6781,1.6778,1.6779,1750299999.0
2007-10-11 21:13:00,1.678,1.678,1.6772,1.6773,1750299999.0
2007-10-11 21:14:00,1.6774,1.6774,1.6773,1.6773,1750299999.0
2007-10-11 21:15:00,1.6775,1.678,1.6775,1.6778,1750299999.0
2007-10-11 21:16:00,1.6779,1.6781,1.6777,1.6778,1750299999.0
2007-10-11 21:17:00,1.6778,1.678,1.6777,1.6778,1467299993.0
2007-10-11 21:18:00,1.6779,1.6779,1.6775,1.6775,1467299993.0
2007-10-11 21:19:00,1.6776,1.6776,1.677,1.6771,1467299993.0
2007-10-11 21:20:00,1.6772,1.6772,1.6769,1.6772,1467299993.0
2007-10-11 21:21:00,1.6772,1.6777,1.6772,1.6777,1467299993.0
2007-10-11 21:22:00,1.6777,1.6782,1.6777,1.678,2089399994.0
2007-10-11 21:23:00,1.678,1.678,1.6775,1.6776,963400011.0
2007-10-11 21:24:00,1.6776,1.6777,1.6772,1.6772,1144599997.0
2007-10-11 21:25:00,1.677,1.6775,1.677,1.6771,1908399998.0
2007-10-11 21:26:00,1.677,1.6773,1.677,1.6773,1908399998.0
2007-10-11 21:27:00,1.6774,1.6775,1.677,1.677,1539299988.0
2007-10-11 21:28:00,1.6771,1.6777,1.6771,1.6773,1539299988.0
2007-10-11 21:29:00,1.6774,1.6775,1.6772,1.6773,1539299988.0
2007-10-11 21:30:00,1.6773,1.6773,1.6771,1.6771,1376999988.0
2007-10-11 21:31:00,1.6771,1.6771,1.6771,1.6771,704000000.0
2007-10-11 21:32:00,1.6771,1.6772,1.6771,1.6772,728699997.0
2007-10-11 21:33:00,1.6772,1.6774,1.6772,1.6773,1328699995.0
2007-10-11 21:34:00,1.6773,1.6777,1.6772,1.6776,565399999.0
2007-10-11 21:35:00,1.6777,1.6777,1.6776,1.6777,565399999.0
2007-10-11 21:36:00,1.6777,1.678,1.6777,1.6778,565399999.0
2007-10-11 21:37:00,1.67775,1.6779,1.67775,1.6778,1157999998.0
2007-10-11 21:38:00,1.6778,1.6778,1.6775,1.6776,1790899994.0
2007-10-11 21:39:00,1.6776,1.6777,1.6775,1.6775,561600004.0
2007-10-11 21:40:00,1.6775,1.6775,1.6775,1.6775,14400000.0
2007-10-11 21:41:00,1.6775,1.6775,1.6775,1.6775,525299993.0
2007-10-11 21:42:00,1.6775,1.6775,1.6775,1.6775,1119399987.0
2007-10-11 21:43:00,1.6775,1.6777,1.6775,1.6777,1105699995.0
2007-10-11 21:44:00,1.6777,1.6782,1.6777,1.6782,1431200000.0
2007-10-11 21:45:00,1.6781,1.6784,1.6781,1.6783,1631500005.0
2007-10-11 21:46:00,1.6783,1.6785,1.6782,1.6783,1160999991.0
2007-10-11 21:47:00,1.6783,1.67875,1.6783,1.6786,2039499986.0
2007-10-11 21:48:00,1.6786,1.6786,1.6782,1.6782,1205300010.0
2007-10-11 21:49:00,1.6782,1.6782,1.67805,1.67805,946500004.0
2007-10-11 21:50:00,1.67805,1.6784,1.67805,1.6781,1558299992.0
2007-10-11 21:51:00,1.6781,1.6782,1.67795,1.6781,788899998.0
2007-10-11 21:52:00,1.6781,1.6781,1.67785,1.6779,1054800000.0
2007-10-11 21:53:00,1.6779,1.67815,1.67785,1.67815,577200005.0
2007-10-11 21:54:00,1.67815,1.67815,1.678,1.6781,723899998.0
2007-10-11 21:55:00,1.6781,1.6783,1.6781,1.6783,1033999995.0
2007-10-11 21:56:00,1.6783,1.6784,1.6782,1.67835,266600002.0
2007-10-11 21:57:00,1.67835,1.6785,1.678,1.678,1140999986.0
2007-10-11 21:58:00,1.678,1.6781,1.6779,1.678,2053700011.0
2007-10-11 21:59:00,1.678,1.678,1.678,1.678,618499999.0
2007-10-11 22:00:00,1.678,1.678,1.678,1.678,720600012.0
2007-10-11 22:01:00,1.678,1.678,1.67775,1.67775,375200005.0
2007-10-11 22:02:00,1.67775,1.6778,1.67765,1.6777,375099996.0
2007-10-11 22:03:00,1.6777,1.6778,1.6777,1.67775,109500000.0
2007-10-11 22:04:00,1.67775,1.6778,1.6777,1.6778,130200000.0
2007-10-11 22:05:00,1.6778,1.6778,1.6778,1.6778,20800000.0
2007-10-11 22:06:00,1.6778,1.6778,1.6778,1.6778,1600000.0
2007-10-11 22:07:00,1.6778,1.6781,1.6778,1.678,1015599978.0
2007-10-11 22:08:00,1.6779,1.6779,1.6778,1.6778,111199999.0
2007-10-11 22:09:00,1.6779,1.6781,1.67775,1.6779,717000000.0
2007-10-11 22:10:00,1.6779,1.6779,1.6778,1.6778,293599993.0
2007-10-11 22:11:00,1.67775,1.6778,1.6777,1.6778,280700001.0
2007-10-11 22:12:00,1.6778,1.6778,1.6777,1.6778,675199996.0
2007-10-11 22:13:00,1.6778,1.6778,1.67775,1.6778,129400000.0
2007-10-11 22:14:00,1.6778,1.678,1.6778,1.678,539199997.0
2007-10-11 22:15:00,1.678,1.67805,1.6777,1.67805,1501599990.0
2007-10-11 22:16:00,1.67805,1.6782,1.67805,1.6781,512199997.0
2007-10-11 22:17:00,1.6781,1.6781,1.678,1.678,540300000.0
2007-10-11 22:18:00,1.678,1.6782,1.678,1.6782,1546899993.0
2007-10-11 22:19:00,1.6782,1.6784,1.6782,1.67835,406800002.0
2007-10-11 22:20:00,1.6784,1.6784,1.6784,1.6784,3200000.0
2007-10-11 22:21:00,1.6784,1.6784,1.6783,1.6783,158200000.0
2007-10-11 22:22:00,1.6783,1.6785,1.6783,1.6785,629599999.0
2007-10-11 22:23:00,1.6785,1.6785,1.6783,1.6785,999199996.0
2007-10-11 22:24:00,1.6785,1.6787,1.67835,1.67835,563000003.0
2007-10-11 22:25:00,1.6784,1.6785,1.6784,1.6785,108000001.0
2007-10-11 22:26:00,1.6785,1.6785,1.6778,1.6778,449199996.0
2007-10-11 22:27:00,1.6778,1.6778,1.6778,1.6778,463999995.0
2007-10-11 22:28:00,1.6778,1.67785,1.6778,1.67785,566699989.0
2007-10-11 22:29:00,1.6779,1.678,1.6779,1.67795,54400000.0
2007-10-11 22:30:00,1.67795,1.6781,1.67795,1.6781,121600000.0
2007-10-11 22:31:00,1.6781,1.6782,1.678,1.6781,891500008.0
2007-10-11 22:32:00,1.6781,1.6782,1.678,1.6781,374399996.0
2007-10-11 22:33:00,1.6781,1.6782,1.678,1.6782,336500003.0
2007-10-11 22:34:00,1.6782,1.67825,1.678,1.678,362800003.0
2007-10-11 22:35:00,1.6779,1.6781,1.6779,1.6781,310800003.0
2007-10-11 22:36:00,1.67805,1.6781,1.67805,1.67805,240299998.0
2007-10-11 22:37:00,1.6781,1.6781,1.6781,1.6781,169599998.0
2007-10-11 22:38:00,1.6781,1.6781,1.6781,1.6781,316000001.0
2007-10-11 22:39:00,1.6781,1.6781,1.67805,1.67805,296100000.0
2007-10-11 22:40:00,1.67805,1.6781,1.67805,1.6781,17600000.0
2007-10-11 22:41:00,1.6781,1.6782,1.6779,1.6779,371500004.0
2007-10-11 22:42:00,1.6779,1.678,1.67785,1.67795,698899998.0
2007-10-11 22:43:00,1.678,1.678,1.678,1.678,128400002.0
2007-10-11 22:44:00,1.6781,1.6783,1.678,1.6782,36000000.0
2007-10-11 22:45:00,1.6781,1.6783,1.6781,1.6783,250200000.0
2007-10-11 22:46:00,1.6782,1.6784,1.67815,1.6784,330100002.0
2007-10-11 22:47:00,1.67845,1.6786,1.6783,1.67855,324799996.0
2007-10-11 22:48:00,1.6785,1.67855,1.6782,1.6783,190699999.0
2007-10-11 22:49:00,1.6783,1.6783,1.6783,1.6783,7200000.0
2007-10-11 22:50:00,1.6783,1.6783,1.6782,1.6783,190400000.0
2007-10-11 22:51:00,1.6783,1.6783,1.6781,1.6782,164700000.0
2007-10-11 22:52:00,1.67825,1.67825,1.6779,1.67815,438599995.0
2007-10-11 22:53:00,1.67815,1.67825,1.6779,1.6779,557800005.0
2007-10-11 22:54:00,1.6779,1.6784,1.6779,1.6783,222400000.0
2007-10-11 22:55:00,1.6783,1.6783,1.6781,1.6781,24800000.0
2007-10-11 22:56:00,1.678,1.6781,1.678,1.6781,8800000.0
2007-10-11 22:57:00,1.678,1.6781,1.6779,1.6781,48800000.0
2007-10-11 22:58:00,1.6781,1.6781,1.678,1.678,58400000.0
2007-10-11 22:59:00,1.678,1.678,1.678,1.678,51900000.0
2007-10-11 23:00:00,1.678,1.678,1.6779,1.6779,174400000.0
2007-10-11 23:01:00,1.6779,1.6781,1.6778,1.6778,301099999.0
2007-10-11 23:02:00,1.678,1.6783,1.6778,1.6782,351399999.0
2007-10-11 23:03:00,1.6782,1.6783,1.678,1.6782,374600000.0
2007-10-11 23:04:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-10-11 23:05:00,1.6782,1.6783,1.6782,1.6782,277599996.0
2007-10-11 23:06:00,1.6782,1.6782,1.678,1.6782,231899997.0
2007-10-11 23:07:00,1.6782,1.6782,1.6782,1.6782,161100003.0
2007-10-11 23:08:00,1.6783,1.6783,1.6783,1.6783,11200000.0
2007-10-11 23:09:00,1.6783,1.6783,1.6783,1.6783,27200000.0
2007-10-11 23:10:00,1.6783,1.6784,1.678,1.678,384300002.0
2007-10-11 23:11:00,1.67784,1.67787,1.6777,1.67782,206300000.0
2007-10-11 23:12:00,1.678,1.678,1.678,1.678,9600000.0
2007-10-11 23:13:00,1.678,1.678,1.6778,1.6779,99699999.0
2007-10-11 23:14:00,1.6778,1.67795,1.6778,1.67795,78800000.0
2007-10-11 23:15:00,1.678,1.67815,1.6778,1.6778,786199993.0
2007-10-11 23:16:00,1.6779,1.6779,1.6779,1.6779,9100000.0
2007-10-11 23:17:00,1.6779,1.6779,1.6778,1.6779,17600000.0
2007-10-11 23:18:00,1.6779,1.6779,1.6778,1.6778,69600000.0
2007-10-11 23:19:00,1.6778,1.6779,1.6778,1.6779,50400000.0
2007-10-11 23:20:00,1.6778,1.6779,1.6778,1.6779,16000000.0
2007-10-11 23:21:00,1.6778,1.6779,1.6778,1.6778,46400000.0
2007-10-11 23:22:00,1.6779,1.6779,1.6779,1.6779,1600000.0
2007-10-11 23:23:00,1.6775,1.6775,1.67717,1.67723,347000000.0
2007-10-11 23:24:00,1.6779,1.6779,1.67765,1.67765,175200001.0
2007-10-11 23:25:00,1.67765,1.6778,1.67765,1.6777,76000000.0
2007-10-11 23:26:00,1.6777,1.6777,1.6775,1.6776,429999999.0
2007-10-11 23:27:00,1.6776,1.6778,1.6776,1.67765,200700000.0
2007-10-11 23:28:00,1.67765,1.6777,1.6776,1.6776,215300001.0
2007-10-11 23:29:00,1.6776,1.6776,1.6776,1.6776,69600003.0
2007-10-11 23:30:00,1.6776,1.6777,1.6776,1.6776,67199999.0
2007-10-11 23:31:00,1.6777,1.6778,1.6777,1.6778,20800000.0
2007-10-11 23:32:00,1.6778,1.6778,1.67765,1.67765,48000000.0
2007-10-11 23:33:00,1.6777,1.6777,1.6775,1.6777,52200000.0
2007-10-11 23:34:00,1.6777,1.6777,1.6777,1.6777,24800000.0
2007-10-11 23:35:00,1.6777,1.6777,1.6776,1.6776,97600000.0
2007-10-11 23:36:00,1.6776,1.67765,1.6776,1.6776,74800000.0
2007-10-11 23:37:00,1.6776,1.67765,1.6776,1.6776,132799999.0
2007-10-11 23:38:00,1.6776,1.6776,1.6776,1.6776,125600000.0
2007-10-11 23:39:00,1.6776,1.6776,1.6776,1.6776,27200000.0
2007-10-11 23:40:00,1.6776,1.6776,1.67755,1.67755,6400000.0
2007-10-11 23:41:00,1.6776,1.6776,1.6776,1.6776,10400000.0
2007-10-11 23:42:00,1.6776,1.6776,1.6776,1.6776,12600000.0
2007-10-11 23:43:00,1.6776,1.6777,1.67745,1.6775,189500000.0
2007-10-11 23:44:00,1.6775,1.6776,1.6775,1.6775,251299995.0
2007-10-11 23:45:00,1.6775,1.6776,1.67745,1.67755,34700000.0
2007-10-11 23:46:00,1.6777,1.6777,1.6774,1.67745,182599998.0
2007-10-11 23:47:00,1.6775,1.6775,1.6775,1.6775,9800000.0
2007-10-11 23:48:00,1.6775,1.6775,1.6774,1.67745,92999998.0
2007-10-11 23:49:00,1.67745,1.6775,1.6774,1.6775,212699996.0
2007-10-11 23:50:00,1.6775,1.6775,1.67745,1.6775,22200000.0
2007-10-11 23:51:00,1.6775,1.67755,1.67745,1.6775,93600000.0
2007-10-11 23:52:00,1.6775,1.6776,1.6774,1.6774,80800000.0
2007-10-11 23:53:00,1.6775,1.6776,1.6775,1.6775,96000000.0
2007-10-11 23:54:00,1.6776,1.67765,1.6775,1.6776,76800000.0
2007-10-11 23:55:00,1.6775,1.6776,1.6775,1.6775,88000000.0
2007-10-11 23:56:00,1.6775,1.6779,1.6775,1.6778,255799997.0
2007-10-11 23:57:00,1.6778,1.67785,1.6777,1.67785,253300001.0
2007-10-11 23:58:00,1.6779,1.6779,1.6777,1.6779,272999996.0
2007-10-11 23:59:00,1.6779,1.678,1.6777,1.6778,531499999.0
2007-10-12 00:00:00,1.6778,1.6779,1.67765,1.67765,1271799999.0
2007-10-12 00:01:00,1.67765,1.6777,1.6776,1.6777,128800000.0
2007-10-12 00:02:00,1.6777,1.6777,1.6776,1.6777,239600002.0
2007-10-12 00:03:00,1.6777,1.6777,1.6775,1.6775,383599999.0
2007-10-12 00:04:00,1.6775,1.6777,1.6775,1.6775,310299999.0
2007-10-12 00:05:00,1.6775,1.6776,1.6774,1.6776,210100001.0
2007-10-12 00:06:00,1.6777,1.6777,1.6775,1.6775,191600000.0
2007-10-12 00:07:00,1.6775,1.6776,1.6773,1.6776,694599997.0
2007-10-12 00:08:00,1.6776,1.6776,1.6775,1.6776,176599999.0
2007-10-12 00:09:00,1.6775,1.6776,1.6775,1.6776,132400000.0
2007-10-12 00:10:00,1.6776,1.6777,1.6776,1.6777,91799999.0
2007-10-12 00:11:00,1.6777,1.6777,1.6775,1.6777,315399997.0
2007-10-12 00:12:00,1.6777,1.6779,1.6777,1.6778,381499999.0
2007-10-12 00:13:00,1.6777,1.678,1.6777,1.6779,658600010.0
2007-10-12 00:14:00,1.6779,1.6781,1.6779,1.678,492899999.0
2007-10-12 00:15:00,1.678,1.6781,1.6779,1.678,389500001.0
2007-10-12 00:16:00,1.6779,1.6782,1.6779,1.678,334799992.0
2007-10-12 00:17:00,1.6779,1.6781,1.6779,1.678,518299997.0
2007-10-12 00:18:00,1.678,1.6781,1.678,1.6781,180899998.0
2007-10-12 00:19:00,1.6781,1.6782,1.6781,1.6782,136800000.0
2007-10-12 00:20:00,1.6782,1.6783,1.67805,1.6781,657599998.0
2007-10-12 00:21:00,1.6782,1.6782,1.6779,1.678,597900002.0
2007-10-12 00:22:00,1.6779,1.6782,1.6779,1.6782,739799998.0
2007-10-12 00:23:00,1.6782,1.6784,1.67815,1.67815,556799994.0
2007-10-12 00:24:00,1.67815,1.6783,1.67815,1.6783,381500000.0
2007-10-12 00:25:00,1.6784,1.6785,1.6784,1.6785,244300001.0
2007-10-12 00:26:00,1.6785,1.6787,1.6784,1.6787,369100003.0
2007-10-12 00:27:00,1.6786,1.6788,1.6785,1.6785,598399996.0
2007-10-12 00:28:00,1.6785,1.6786,1.6784,1.6785,333300001.0
2007-10-12 00:29:00,1.6786,1.6786,1.6786,1.6786,108000000.0
2007-10-12 00:30:00,1.6786,1.6786,1.6786,1.6786,16000000.0
2007-10-12 00:31:00,1.6786,1.6786,1.6786,1.6786,62399998.0
2007-10-12 00:32:00,1.6786,1.6786,1.6786,1.6786,53600000.0
2007-10-12 00:33:00,1.6786,1.6786,1.67855,1.6786,58400000.0
2007-10-12 00:34:00,1.6786,1.6786,1.6786,1.6786,17600000.0
2007-10-12 00:35:00,1.6786,1.6786,1.6786,1.6786,52800000.0
2007-10-12 00:36:00,1.6786,1.679,1.6785,1.6787,694300001.0
2007-10-12 00:37:00,1.6789,1.679,1.6789,1.6789,55100000.0
2007-10-12 00:38:00,1.6789,1.6792,1.6785,1.6785,256300001.0
2007-10-12 00:39:00,1.6786,1.6788,1.6786,1.6786,219999997.0
2007-10-12 00:40:00,1.6786,1.6788,1.6786,1.6786,586699999.0
2007-10-12 00:41:00,1.6786,1.6786,1.6781,1.6782,1337000014.0
2007-10-12 00:42:00,1.6782,1.6782,1.6782,1.6782,48000000.0
2007-10-12 00:43:00,1.6782,1.6782,1.6782,1.6782,17600000.0
2007-10-12 00:44:00,1.6783,1.6784,1.6782,1.6782,571799997.0
2007-10-12 00:45:00,1.6782,1.6785,1.6782,1.6782,373199999.0
2007-10-12 00:46:00,1.6781,1.6783,1.678,1.67815,761699991.0
2007-10-12 00:47:00,1.6782,1.6786,1.67815,1.6785,184699998.0
2007-10-12 00:48:00,1.6786,1.6787,1.6784,1.6784,250400000.0
2007-10-12 00:49:00,1.6784,1.6786,1.6784,1.6786,81100000.0
2007-10-12 00:50:00,1.6786,1.6788,1.6783,1.67835,377100001.0
2007-10-12 00:51:00,1.6783,1.6785,1.6783,1.6785,284899998.0
2007-10-12 00:52:00,1.6784,1.6785,1.6783,1.6784,563200012.0
2007-10-12 00:53:00,1.6784,1.6784,1.6783,1.6784,182100001.0
2007-10-12 00:54:00,1.6784,1.6784,1.6784,1.6784,15100000.0
2007-10-12 00:55:00,1.6784,1.6784,1.6783,1.6784,382100005.0
2007-10-12 00:56:00,1.6785,1.6785,1.67835,1.67835,102800000.0
2007-10-12 00:57:00,1.6784,1.6785,1.67835,1.67835,53900000.0
2007-10-12 00:58:00,1.6784,1.6784,1.6781,1.6783,59800000.0
2007-10-12 00:59:00,1.6783,1.6787,1.6783,1.6784,95400000.0
2007-10-12 01:00:00,1.6784,1.6784,1.6782,1.6783,259800000.0
2007-10-12 01:01:00,1.6783,1.6786,1.6782,1.6782,379299998.0
2007-10-12 01:02:00,1.6783,1.6783,1.6782,1.6783,250500000.0
2007-10-12 01:03:00,1.6785,1.6785,1.6782,1.6783,466000000.0
2007-10-12 01:04:00,1.6784,1.6785,1.6782,1.6784,589799998.0
2007-10-12 01:05:00,1.6784,1.6785,1.6783,1.6783,638000000.0
2007-10-12 01:06:00,1.6784,1.6785,1.67835,1.6785,154400000.0
2007-10-12 01:07:00,1.6785,1.6785,1.6785,1.6785,61800000.0
2007-10-12 01:08:00,1.6784,1.6785,1.6783,1.6784,256600004.0
2007-10-12 01:09:00,1.6784,1.6784,1.6783,1.6783,255600002.0
2007-10-12 01:10:00,1.6783,1.6784,1.6782,1.6783,149900000.0
2007-10-12 01:11:00,1.6782,1.6784,1.6782,1.6784,276700002.0
2007-10-12 01:12:00,1.6784,1.6785,1.6782,1.6784,398099998.0
2007-10-12 01:13:00,1.6784,1.6784,1.6782,1.6783,543100002.0
2007-10-12 01:14:00,1.6782,1.6784,1.6782,1.6784,286099998.0
2007-10-12 01:15:00,1.6784,1.6784,1.6783,1.6783,121599999.0
2007-10-12 01:16:00,1.6783,1.6785,1.6783,1.6785,270399996.0
2007-10-12 01:17:00,1.6786,1.6787,1.6785,1.6787,144400000.0
2007-10-12 01:18:00,1.6788,1.6788,1.6786,1.6787,24800000.0
2007-10-12 01:19:00,1.6787,1.6787,1.6787,1.6787,60000000.0
2007-10-12 01:20:00,1.6787,1.6787,1.6786,1.6786,67000002.0
2007-10-12 01:21:00,1.6787,1.6799,1.6785,1.6796,332100000.0
2007-10-12 01:22:00,1.6795,1.6797,1.6791,1.6792,498499999.0
2007-10-12 01:23:00,1.6792,1.6793,1.6792,1.6793,153600000.0
2007-10-12 01:24:00,1.6792,1.6793,1.6787,1.67895,624100003.0
2007-10-12 01:25:00,1.6791,1.6792,1.67895,1.679,236500000.0
2007-10-12 01:26:00,1.679,1.6792,1.6789,1.6792,437099999.0
2007-10-12 01:27:00,1.6791,1.6791,1.6791,1.6791,8000000.0
2007-10-12 01:28:00,1.679,1.679,1.679,1.679,288000000.0
2007-10-12 01:29:00,1.679,1.6792,1.679,1.6792,163100000.0
2007-10-12 01:30:00,1.6791,1.6792,1.6788,1.6788,854900001.0
2007-10-12 01:31:00,1.6788,1.6793,1.6786,1.6789,1333399985.0
2007-10-12 01:32:00,1.6788,1.6792,1.6788,1.679,1370899998.0
2007-10-12 01:33:00,1.679,1.6791,1.679,1.679,44800000.0
2007-10-12 01:34:00,1.679,1.6791,1.6789,1.679,416400007.0
2007-10-12 01:35:00,1.679,1.679,1.6789,1.679,143700000.0
2007-10-12 01:36:00,1.679,1.679,1.679,1.679,70400000.0
2007-10-12 01:37:00,1.679,1.679,1.6789,1.679,116600000.0
2007-10-12 01:38:00,1.679,1.679,1.679,1.679,56000000.0
2007-10-12 01:39:00,1.679,1.679,1.6789,1.6789,46700000.0
2007-10-12 01:40:00,1.67862,1.67889,1.67862,1.67875,607200000.0
2007-10-12 01:41:00,1.679,1.679,1.6788,1.6788,71000000.0
2007-10-12 01:42:00,1.6788,1.679,1.6786,1.679,166899998.0
2007-10-12 01:43:00,1.679,1.679,1.6789,1.6789,112600002.0
2007-10-12 01:44:00,1.6789,1.679,1.6789,1.679,105900000.0
2007-10-12 01:45:00,1.679,1.679,1.679,1.679,38400000.0
2007-10-12 01:46:00,1.679,1.6791,1.679,1.6791,84800000.0
2007-10-12 01:47:00,1.679,1.679,1.679,1.679,56000000.0
2007-10-12 01:48:00,1.679,1.679,1.679,1.679,355199997.0
2007-10-12 01:49:00,1.679,1.679,1.6789,1.6789,106400000.0
2007-10-12 01:50:00,1.6789,1.679,1.6789,1.679,117600003.0
2007-10-12 01:51:00,1.679,1.679,1.679,1.679,4800000.0
2007-10-12 01:52:00,1.67865,1.67872,1.67842,1.67865,10400000.0
2007-10-12 01:53:00,1.679,1.679,1.6789,1.6789,83200000.0
2007-10-12 01:54:00,1.6789,1.6789,1.6789,1.6789,15100000.0
2007-10-12 01:55:00,1.6789,1.6789,1.6789,1.6789,227400000.0
2007-10-12 01:56:00,1.6789,1.679,1.6789,1.679,75900000.0
2007-10-12 01:57:00,1.679,1.6791,1.6789,1.679,482000004.0
2007-10-12 01:58:00,1.679,1.679,1.679,1.679,63100000.0
2007-10-12 01:59:00,1.679,1.679,1.679,1.679,44800000.0
2007-10-12 02:00:00,1.679,1.679,1.6788,1.6788,492000002.0
2007-10-12 02:01:00,1.6788,1.6788,1.6785,1.6785,927099994.0
2007-10-12 02:02:00,1.6786,1.6787,1.6785,1.6786,274400001.0
2007-10-12 02:03:00,1.6786,1.6786,1.6785,1.6785,412400001.0
2007-10-12 02:04:00,1.6785,1.6787,1.6785,1.6786,905099996.0
2007-10-12 02:05:00,1.6786,1.6786,1.6785,1.6786,589299987.0
2007-10-12 02:06:00,1.6786,1.6786,1.6785,1.6785,205300000.0
2007-10-12 02:07:00,1.6786,1.6786,1.6785,1.6785,73899998.0
2007-10-12 02:08:00,1.6786,1.6787,1.6786,1.6787,65600000.0
2007-10-12 02:09:00,1.6787,1.6787,1.6787,1.6787,164800000.0
2007-10-12 02:10:00,1.6787,1.6787,1.6787,1.6787,55200000.0
2007-10-12 02:11:00,1.6787,1.6788,1.6786,1.6788,550100006.0
2007-10-12 02:12:00,1.6788,1.6788,1.6787,1.6787,279700006.0
2007-10-12 02:13:00,1.6787,1.6787,1.6785,1.6785,382300000.0
2007-10-12 02:14:00,1.6785,1.6786,1.6785,1.6786,505700005.0
2007-10-12 02:15:00,1.6786,1.6786,1.6786,1.6786,62400000.0
2007-10-12 02:16:00,1.6786,1.6787,1.6786,1.6787,124600000.0
2007-10-12 02:17:00,1.6787,1.6787,1.6784,1.6785,660100001.0
2007-10-12 02:18:00,1.6785,1.6785,1.6784,1.6784,425900000.0
2007-10-12 02:19:00,1.6784,1.6785,1.6783,1.6785,753299981.0
2007-10-12 02:20:00,1.6785,1.6785,1.6783,1.6784,1018600001.0
2007-10-12 02:21:00,1.6783,1.6785,1.6783,1.6784,226800001.0
2007-10-12 02:22:00,1.6785,1.6785,1.6783,1.6784,1510300000.0
2007-10-12 02:23:00,1.6784,1.6785,1.6783,1.6785,329800004.0
2007-10-12 02:24:00,1.6784,1.6785,1.6784,1.6785,674299991.0
2007-10-12 02:25:00,1.6785,1.6785,1.6785,1.6785,3200000.0
2007-10-12 02:26:00,1.67785,1.67814,1.67765,1.67794,193600000.0
2007-10-12 02:27:00,1.6785,1.6785,1.6785,1.6785,9600000.0
2007-10-12 02:28:00,1.6785,1.6785,1.6785,1.6785,3200000.0
2007-10-12 02:29:00,1.6785,1.6785,1.67835,1.6784,81600000.0
2007-10-12 02:30:00,1.6784,1.6784,1.6784,1.6784,66400000.0
2007-10-12 02:31:00,1.6784,1.6784,1.67835,1.6784,125500000.0
2007-10-12 02:32:00,1.6784,1.6784,1.6784,1.6784,130400000.0
2007-10-12 02:33:00,1.6784,1.6784,1.6784,1.6784,10400000.0
2007-10-12 02:34:00,1.6783,1.6783,1.6781,1.6782,456100002.0
2007-10-12 02:35:00,1.6782,1.6782,1.6782,1.6782,604100001.0
2007-10-12 02:36:00,1.6782,1.6783,1.6782,1.6782,327900001.0
2007-10-12 02:37:00,1.6782,1.6782,1.6782,1.6782,124999999.0
2007-10-12 02:38:00,1.67815,1.6782,1.6781,1.6782,164799999.0
2007-10-12 02:39:00,1.6782,1.6782,1.6776,1.6776,2003500004.0
2007-10-12 02:40:00,1.6776,1.6778,1.6776,1.6778,1259999993.0
2007-10-12 02:41:00,1.6778,1.6781,1.6778,1.6781,641799997.0
2007-10-12 02:42:00,1.678,1.678,1.6779,1.6779,88299999.0
2007-10-12 02:43:00,1.678,1.6781,1.6778,1.678,1113700001.0
2007-10-12 02:44:00,1.6781,1.6782,1.6779,1.6779,396500007.0
2007-10-12 02:45:00,1.6779,1.678,1.6779,1.678,397199997.0
2007-10-12 02:46:00,1.678,1.678,1.678,1.678,38900000.0
2007-10-12 02:47:00,1.678,1.678,1.6777,1.6777,447200012.0
2007-10-12 02:48:00,1.6778,1.6778,1.6777,1.6778,440400004.0
2007-10-12 02:49:00,1.6778,1.6778,1.6775,1.6775,810299988.0
2007-10-12 02:50:00,1.6775,1.6775,1.6775,1.6775,156900000.0
2007-10-12 02:51:00,1.6775,1.6776,1.6774,1.6776,1028200015.0
2007-10-12 02:52:00,1.6776,1.6777,1.6775,1.6775,358200005.0
2007-10-12 02:53:00,1.6775,1.6775,1.6773,1.6774,867700007.0
2007-10-12 02:54:00,1.6773,1.6775,1.6773,1.6775,384299992.0
2007-10-12 02:55:00,1.6775,1.6775,1.6775,1.6775,62400000.0
2007-10-12 02:56:00,1.6775,1.6775,1.6774,1.6775,263100001.0
2007-10-12 02:57:00,1.6776,1.6776,1.6775,1.6776,343199992.0
2007-10-12 02:58:00,1.6775,1.6776,1.6775,1.6776,343199992.0
2007-10-12 02:59:00,1.6776,1.6776,1.6775,1.6776,389799998.0
2007-10-12 03:00:00,1.6776,1.6776,1.6775,1.6776,329400006.0
2007-10-12 03:01:00,1.6776,1.6776,1.6775,1.6775,480000003.0
2007-10-12 03:02:00,1.6775,1.6776,1.6775,1.6776,11200000.0
2007-10-12 03:03:00,1.67755,1.6776,1.6774,1.6776,258600006.0
2007-10-12 03:04:00,1.6776,1.6776,1.6775,1.6775,53500000.0
2007-10-12 03:05:00,1.6775,1.6775,1.6775,1.6775,4800000.0
2007-10-12 03:06:00,1.6775,1.6775,1.67745,1.6775,25600000.0
2007-10-12 03:07:00,1.6775,1.6776,1.6775,1.6776,11200000.0
2007-10-12 03:08:00,1.6775,1.6776,1.6775,1.6776,109700000.0
2007-10-12 03:09:00,1.6776,1.6776,1.6775,1.6775,44000000.0
2007-10-12 03:10:00,1.67694,1.67733,1.67694,1.67714,509400001.0
2007-10-12 03:11:00,1.67706,1.67718,1.6766,1.67718,591900000.0
2007-10-12 03:12:00,1.6775,1.6775,1.6775,1.6775,25600000.0
2007-10-12 03:13:00,1.6775,1.6776,1.6775,1.6775,95300000.0
2007-10-12 03:14:00,1.6774,1.6775,1.6774,1.6775,152599998.0
2007-10-12 03:15:00,1.6774,1.6776,1.6774,1.6776,319299999.0
2007-10-12 03:16:00,1.6776,1.6777,1.6776,1.6777,135200000.0
2007-10-12 03:17:00,1.6777,1.6778,1.6777,1.6778,205600000.0
2007-10-12 03:18:00,1.6778,1.6778,1.6777,1.6777,142600000.0
2007-10-12 03:19:00,1.6777,1.6777,1.6777,1.6777,54400000.0
2007-10-12 03:20:00,1.6777,1.6777,1.6776,1.6777,77999998.0
2007-10-12 03:21:00,1.6777,1.6777,1.6776,1.6776,303800003.0
2007-10-12 03:22:00,1.6776,1.6776,1.6776,1.6776,321600016.0
2007-10-12 03:23:00,1.6776,1.6776,1.6773,1.6773,662800002.0
2007-10-12 03:24:00,1.6773,1.6774,1.6772,1.67725,640199997.0
2007-10-12 03:25:00,1.67725,1.6773,1.6771,1.6771,657499999.0
2007-10-12 03:26:00,1.6772,1.6772,1.6771,1.6772,885699990.0
2007-10-12 03:27:00,1.6772,1.6774,1.6772,1.6772,840099983.0
2007-10-12 03:28:00,1.6772,1.6772,1.677,1.677,304800006.0
2007-10-12 03:29:00,1.6772,1.6772,1.677,1.6771,991799998.0
2007-10-12 03:30:00,1.6771,1.6772,1.6771,1.6772,334699997.0
2007-10-12 03:31:00,1.6773,1.6773,1.6772,1.6773,631299992.0
2007-10-12 03:32:00,1.6773,1.6774,1.6773,1.6773,285099996.0
2007-10-12 03:33:00,1.6773,1.6774,1.6772,1.6773,1329299996.0
2007-10-12 03:34:00,1.6774,1.6775,1.6774,1.6775,303300003.0
2007-10-12 03:35:00,1.6775,1.6775,1.6774,1.6775,649099985.0
2007-10-12 03:36:00,1.6775,1.6775,1.6775,1.6775,281799992.0
2007-10-12 03:37:00,1.67742,1.67742,1.67696,1.67724,640699992.0
2007-10-12 03:38:00,1.6775,1.6775,1.6775,1.6775,126400000.0
2007-10-12 03:39:00,1.6775,1.6775,1.6773,1.6773,532299993.0
2007-10-12 03:40:00,1.6773,1.6774,1.6773,1.6773,278699999.0
2007-10-12 03:41:00,1.6774,1.6774,1.6773,1.6773,238199997.0
2007-10-12 03:42:00,1.6773,1.6773,1.6773,1.6773,76199998.0
2007-10-12 03:43:00,1.6773,1.6773,1.6772,1.6772,420799998.0
2007-10-12 03:44:00,1.6773,1.6773,1.6773,1.6773,105199996.0
2007-10-12 03:45:00,1.6773,1.6774,1.6773,1.6774,64599998.0
2007-10-12 03:46:00,1.6773,1.6774,1.6773,1.6773,304699991.0
2007-10-12 03:47:00,1.6773,1.6775,1.6773,1.6775,141799998.0
2007-10-12 03:48:00,1.6775,1.6775,1.6773,1.6775,1856700004.0
2007-10-12 03:49:00,1.6775,1.6775,1.6773,1.6774,802199994.0
2007-10-12 03:50:00,1.6774,1.6776,1.6772,1.6773,1578100005.0
2007-10-12 03:51:00,1.6773,1.6773,1.6772,1.6773,1539700027.0
2007-10-12 03:52:00,1.6773,1.6773,1.6772,1.6772,523600011.0
2007-10-12 03:53:00,1.6773,1.6773,1.6773,1.6773,173899997.0
2007-10-12 03:54:00,1.6773,1.6773,1.6773,1.6773,762400026.0
2007-10-12 03:55:00,1.6774,1.6777,1.67735,1.6776,1042700003.0
2007-10-12 03:56:00,1.6776,1.6777,1.6776,1.6777,535400001.0
2007-10-12 03:57:00,1.6777,1.6777,1.6775,1.6775,478500001.0
2007-10-12 03:58:00,1.6775,1.6775,1.6773,1.6774,807599981.0
2007-10-12 03:59:00,1.67735,1.6774,1.6773,1.6774,808599996.0
2007-10-12 04:00:00,1.6774,1.6776,1.6773,1.6774,613699999.0
2007-10-12 04:01:00,1.6774,1.6777,1.6772,1.6776,1081599997.0
2007-10-12 04:02:00,1.6776,1.6776,1.6773,1.6773,373800005.0
2007-10-12 04:03:00,1.6773,1.6775,1.6773,1.6774,476699998.0
2007-10-12 04:04:00,1.6774,1.6775,1.6773,1.6774,529599996.0
2007-10-12 04:05:00,1.6773,1.6776,1.6773,1.6773,560399999.0
2007-10-12 04:06:00,1.6773,1.6773,1.6773,1.6773,44800000.0
2007-10-12 04:07:00,1.6773,1.6775,1.6772,1.6772,1722399996.0
2007-10-12 04:08:00,1.6772,1.6772,1.6772,1.6772,217299999.0
2007-10-12 04:09:00,1.6772,1.6772,1.6772,1.6772,32000000.0
2007-10-12 04:10:00,1.6772,1.6772,1.6772,1.6772,41600000.0
2007-10-12 04:11:00,1.6772,1.6772,1.677,1.6772,973400004.0
2007-10-12 04:12:00,1.6772,1.6772,1.677,1.6771,1391700001.0
2007-10-12 04:13:00,1.6771,1.6771,1.6771,1.6771,6400000.0
2007-10-12 04:14:00,1.6771,1.6771,1.677,1.677,484800002.0
2007-10-12 04:15:00,1.6771,1.6771,1.6768,1.6768,210000001.0
2007-10-12 04:16:00,1.67675,1.6769,1.6766,1.6767,1155000006.0
2007-10-12 04:17:00,1.6767,1.6767,1.6764,1.6766,1167799993.0
2007-10-12 04:18:00,1.6766,1.6766,1.6765,1.6766,1654899996.0
2007-10-12 04:19:00,1.6766,1.6769,1.6766,1.6768,1506899985.0
2007-10-12 04:20:00,1.6767,1.6767,1.6764,1.6764,1506899985.0
2007-10-12 04:21:00,1.6764,1.6771,1.6764,1.6766,1898099991.0
2007-10-12 04:22:00,1.6766,1.6768,1.6765,1.6768,909700002.0
2007-10-12 04:23:00,1.6768,1.677,1.6767,1.6767,1045500005.0
2007-10-12 04:24:00,1.6767,1.6771,1.6767,1.6768,1479700006.0
2007-10-12 04:25:00,1.6768,1.67695,1.6767,1.6767,830799994.0
2007-10-12 04:26:00,1.6767,1.6767,1.6765,1.6766,641399993.0
2007-10-12 04:27:00,1.6765,1.6768,1.6765,1.6766,980799989.0
2007-10-12 04:28:00,1.6766,1.6767,1.6766,1.6766,586499994.0
2007-10-12 04:29:00,1.6766,1.6768,1.67655,1.6767,1102799995.0
2007-10-12 04:30:00,1.6767,1.6768,1.6767,1.6768,239699996.0
2007-10-12 04:31:00,1.6768,1.6769,1.6765,1.6765,519899999.0
2007-10-12 04:32:00,1.6765,1.6766,1.6765,1.67655,419200004.0
2007-10-12 04:33:00,1.67655,1.6768,1.67655,1.6767,620699998.0
2007-10-12 04:34:00,1.6767,1.6769,1.6767,1.6768,625200006.0
2007-10-12 04:35:00,1.6767,1.6768,1.6767,1.6768,222199996.0
2007-10-12 04:36:00,1.6768,1.6769,1.6768,1.6768,208799998.0
2007-10-12 04:37:00,1.6768,1.6769,1.6767,1.6767,105600000.0
2007-10-12 04:38:00,1.6767,1.6767,1.6767,1.6767,243199993.0
2007-10-12 04:39:00,1.6767,1.6767,1.6765,1.6765,610599996.0
2007-10-12 04:40:00,1.6766,1.6767,1.6765,1.6765,407500001.0
2007-10-12 04:41:00,1.6765,1.67655,1.6764,1.67655,488000005.0
2007-10-12 04:42:00,1.67655,1.6766,1.6765,1.6766,107799997.0
2007-10-12 04:43:00,1.6766,1.6766,1.6765,1.6766,347000001.0
2007-10-12 04:44:00,1.6766,1.6766,1.6765,1.6765,253400000.0
2007-10-12 04:45:00,1.6765,1.67665,1.6765,1.6766,596499997.0
2007-10-12 04:46:00,1.67665,1.6767,1.6766,1.6767,104800000.0
2007-10-12 04:47:00,1.6767,1.6767,1.6764,1.67655,415699992.0
2007-10-12 04:48:00,1.67655,1.6766,1.67655,1.6766,92800001.0
2007-10-12 04:49:00,1.6766,1.6766,1.6764,1.6765,427900001.0
2007-10-12 04:50:00,1.6765,1.6765,1.6764,1.6765,117500002.0
2007-10-12 04:51:00,1.6765,1.6766,1.6764,1.67655,314099999.0
2007-10-12 04:52:00,1.6766,1.6766,1.67655,1.6766,131199999.0
2007-10-12 04:53:00,1.6766,1.6767,1.6766,1.6766,177000000.0
2007-10-12 04:54:00,1.6766,1.6767,1.6766,1.6767,175999998.0
2007-10-12 04:55:00,1.6767,1.6767,1.67665,1.67665,80000000.0
2007-10-12 04:56:00,1.67665,1.6767,1.6766,1.6767,210399992.0
2007-10-12 04:57:00,1.6767,1.6767,1.6766,1.6767,277599999.0
2007-10-12 04:58:00,1.6767,1.6767,1.6766,1.6766,379999998.0
2007-10-12 04:59:00,1.6766,1.6767,1.6765,1.6767,182700001.0
2007-10-12 05:00:00,1.6767,1.6768,1.67665,1.67665,105600000.0
2007-10-12 05:01:00,1.67665,1.6767,1.6765,1.6765,262200004.0
2007-10-12 05:02:00,1.6766,1.6766,1.6765,1.6765,387099998.0
2007-10-12 05:03:00,1.6766,1.6766,1.6766,1.6766,73600000.0
2007-10-12 05:04:00,1.6766,1.6766,1.6766,1.6766,158899997.0
2007-10-12 05:05:00,1.6766,1.6766,1.67655,1.67655,954499998.0
2007-10-12 05:06:00,1.6766,1.6767,1.67655,1.6767,492299999.0
2007-10-12 05:07:00,1.6767,1.6767,1.6766,1.6767,435699992.0
2007-10-12 05:08:00,1.6767,1.6768,1.6766,1.6768,294199999.0
2007-10-12 05:09:00,1.6767,1.6768,1.6767,1.6768,222499997.0
2007-10-12 05:10:00,1.6768,1.6768,1.6768,1.6768,62400000.0
2007-10-12 05:11:00,1.6768,1.6768,1.6767,1.6767,184000002.0
2007-10-12 05:12:00,1.6767,1.6768,1.6766,1.6768,1295499988.0
2007-10-12 05:13:00,1.6768,1.6768,1.6767,1.6767,241500006.0
2007-10-12 05:14:00,1.6768,1.6768,1.6766,1.6766,599000003.0
2007-10-12 05:15:00,1.6766,1.6766,1.6766,1.6766,513999995.0
2007-10-12 05:16:00,1.6766,1.6766,1.6766,1.6766,414999990.0
2007-10-12 05:17:00,1.67665,1.6767,1.67665,1.6767,77399998.0
2007-10-12 05:18:00,1.6767,1.6767,1.67665,1.6767,170999994.0
2007-10-12 05:19:00,1.6767,1.6767,1.6767,1.6767,161799994.0
2007-10-12 05:20:00,1.6767,1.6767,1.6767,1.6767,101199996.0
2007-10-12 05:21:00,1.6767,1.6768,1.67665,1.6768,269299996.0
2007-10-12 05:22:00,1.6768,1.6768,1.6768,1.6768,11200000.0
2007-10-12 05:23:00,1.67663,1.67663,1.67603,1.67643,42400000.0
2007-10-12 05:24:00,1.6768,1.6768,1.6768,1.6768,22400000.0
2007-10-12 05:25:00,1.6768,1.6768,1.6768,1.6768,15200000.0
2007-10-12 05:26:00,1.6768,1.6768,1.6768,1.6768,37600000.0
2007-10-12 05:27:00,1.6768,1.6768,1.6768,1.6768,15200000.0
2007-10-12 05:28:00,1.6768,1.6768,1.67665,1.6767,195799999.0
2007-10-12 05:29:00,1.67665,1.6767,1.6766,1.67665,128300001.0
2007-10-12 05:30:00,1.67665,1.67665,1.6765,1.6765,1412900026.0
2007-10-12 05:31:00,1.6765,1.6766,1.6765,1.6766,1640700017.0
2007-10-12 05:32:00,1.6766,1.6766,1.6765,1.6766,484199996.0
2007-10-12 05:33:00,1.6766,1.6766,1.6765,1.6765,499799999.0
2007-10-12 05:34:00,1.6765,1.6766,1.6764,1.6765,1164700006.0
2007-10-12 05:35:00,1.6766,1.6767,1.6765,1.6765,112599999.0
2007-10-12 05:36:00,1.6765,1.6767,1.6765,1.6767,294199994.0
2007-10-12 05:37:00,1.6767,1.6767,1.6766,1.6766,310100002.0
2007-10-12 05:38:00,1.6766,1.6768,1.6766,1.6768,515700001.0
2007-10-12 05:39:00,1.6768,1.6768,1.6766,1.6767,131800000.0
2007-10-12 05:40:00,1.6767,1.6768,1.6766,1.6768,425800011.0
2007-10-12 05:41:00,1.6768,1.6768,1.6767,1.6767,244300001.0
2007-10-12 05:42:00,1.6767,1.6767,1.6767,1.6767,52599998.0
2007-10-12 05:43:00,1.6767,1.6767,1.6767,1.6767,564399980.0
2007-10-12 05:44:00,1.6768,1.6768,1.6768,1.6768,11200000.0
2007-10-12 05:45:00,1.6768,1.6768,1.6767,1.6767,340399991.0
2007-10-12 05:46:00,1.6767,1.6768,1.67665,1.6768,248199998.0
2007-10-12 05:47:00,1.6768,1.6771,1.6768,1.6771,319100001.0
2007-10-12 05:48:00,1.6771,1.6772,1.6771,1.6771,138999999.0
2007-10-12 05:49:00,1.6771,1.6771,1.6771,1.6771,8000000.0
2007-10-12 05:50:00,1.67665,1.67692,1.6765,1.67685,580300006.0
2007-10-12 05:51:00,1.6771,1.6771,1.6771,1.6771,4000000.0
2007-10-12 05:52:00,1.6771,1.6771,1.6771,1.6771,12000000.0
2007-10-12 05:53:00,1.6771,1.6771,1.6771,1.6771,108000000.0
2007-10-12 05:54:00,1.6771,1.6772,1.677,1.677,1138399986.0
2007-10-12 05:55:00,1.677,1.6771,1.6769,1.6769,592199990.0
2007-10-12 05:56:00,1.677,1.6771,1.677,1.677,196400000.0
2007-10-12 05:57:00,1.677,1.67715,1.677,1.6771,595800000.0
2007-10-12 05:58:00,1.6772,1.6773,1.67705,1.6772,830499993.0
2007-10-12 05:59:00,1.6772,1.6772,1.6771,1.6771,522799991.0
2007-10-12 06:00:00,1.6773,1.6773,1.6771,1.6771,681499994.0
2007-10-12 06:01:00,1.6771,1.6775,1.67705,1.6771,789499993.0
2007-10-12 06:02:00,1.67705,1.6771,1.6769,1.677,411399997.0
2007-10-12 06:03:00,1.677,1.677,1.677,1.677,19200000.0
2007-10-12 06:04:00,1.677,1.677,1.677,1.677,9600000.0
2007-10-12 06:05:00,1.677,1.677,1.6769,1.677,535099996.0
2007-10-12 06:06:00,1.677,1.677,1.677,1.677,23200000.0
2007-10-12 06:07:00,1.677,1.6772,1.677,1.67705,631199993.0
2007-10-12 06:08:00,1.6771,1.6771,1.677,1.677,58100000.0
2007-10-12 06:09:00,1.677,1.6772,1.677,1.6771,728200006.0
2007-10-12 06:10:00,1.6771,1.6772,1.67695,1.677,533299999.0
2007-10-12 06:11:00,1.677,1.677,1.6769,1.677,184300002.0
2007-10-12 06:12:00,1.677,1.677,1.6769,1.677,197200001.0
2007-10-12 06:13:00,1.677,1.677,1.6769,1.677,647400004.0
2007-10-12 06:14:00,1.677,1.677,1.677,1.677,38400000.0
2007-10-12 06:15:00,1.677,1.677,1.677,1.677,76800000.0
2007-10-12 06:16:00,1.677,1.677,1.6769,1.677,1053499983.0
2007-10-12 06:17:00,1.677,1.6773,1.67685,1.6769,1284100014.0
2007-10-12 06:18:00,1.6769,1.6769,1.6766,1.6767,840400000.0
2007-10-12 06:19:00,1.6767,1.6768,1.6767,1.6768,102300000.0
2007-10-12 06:20:00,1.6768,1.677,1.6768,1.67685,416099995.0
2007-10-12 06:21:00,1.67685,1.6771,1.6767,1.6767,652500008.0
2007-10-12 06:22:00,1.6767,1.6767,1.6764,1.6764,1218500004.0
2007-10-12 06:23:00,1.6764,1.6771,1.6764,1.6771,1573800003.0
2007-10-12 06:24:00,1.6773,1.6773,1.677,1.677,333200007.0
2007-10-12 06:25:00,1.6769,1.6769,1.67675,1.6769,333200007.0
2007-10-12 06:26:00,1.6769,1.6769,1.6768,1.6768,233799994.0
2007-10-12 06:27:00,1.6768,1.6768,1.6767,1.6767,260399996.0
2007-10-12 06:28:00,1.6768,1.6768,1.6768,1.6768,262000001.0
2007-10-12 06:29:00,1.6768,1.6769,1.6767,1.6768,1105200006.0
2007-10-12 06:30:00,1.6769,1.6769,1.6768,1.6768,232799996.0
2007-10-12 06:31:00,1.6768,1.6769,1.6768,1.6769,442699999.0
2007-10-12 06:32:00,1.6769,1.677,1.6768,1.6768,959800016.0
2007-10-12 06:33:00,1.6768,1.6769,1.6768,1.6768,487699989.0
2007-10-12 06:34:00,1.6769,1.6769,1.6769,1.6769,18100000.0
2007-10-12 06:35:00,1.6769,1.6769,1.6768,1.6768,454999990.0
2007-10-12 06:36:00,1.6768,1.6769,1.6767,1.67675,953899992.0
2007-10-12 06:37:00,1.6768,1.6769,1.6768,1.6768,296599990.0
2007-10-12 06:38:00,1.6768,1.6768,1.6768,1.6768,220599997.0
2007-10-12 06:39:00,1.6768,1.6768,1.6767,1.6767,536699999.0
2007-10-12 06:40:00,1.6768,1.6768,1.6767,1.6767,424500000.0
2007-10-12 06:41:00,1.6767,1.6768,1.6767,1.6768,193300002.0
2007-10-12 06:42:00,1.6768,1.6768,1.67655,1.6767,226600000.0
2007-10-12 06:43:00,1.6767,1.6767,1.67645,1.67645,979499993.0
2007-10-12 06:44:00,1.6765,1.6767,1.67645,1.6766,580100004.0
2007-10-12 06:45:00,1.6766,1.6766,1.6764,1.6765,1970399997.0
2007-10-12 06:46:00,1.6765,1.6767,1.6764,1.6764,2017199997.0
2007-10-12 06:47:00,1.6766,1.6766,1.6765,1.6765,349099997.0
2007-10-12 06:48:00,1.6765,1.6765,1.6765,1.6765,106899997.0
2007-10-12 06:49:00,1.6767,1.6769,1.6766,1.6769,96000000.0
2007-10-12 06:50:00,1.6768,1.6769,1.6768,1.6769,96000000.0
2007-10-12 06:51:00,1.6769,1.6769,1.6768,1.6768,140800001.0
2007-10-12 06:52:00,1.6768,1.6768,1.6767,1.6767,67500002.0
2007-10-12 06:53:00,1.6768,1.6768,1.6768,1.6768,16800000.0
2007-10-12 06:54:00,1.6768,1.6768,1.6768,1.6768,68800000.0
2007-10-12 06:55:00,1.6768,1.6768,1.6767,1.6768,504800001.0
2007-10-12 06:56:00,1.6768,1.6768,1.6767,1.6768,93099998.0
2007-10-12 06:57:00,1.6768,1.6768,1.6766,1.6766,607500000.0
2007-10-12 06:58:00,1.6766,1.6767,1.6765,1.6766,597299994.0
2007-10-12 06:59:00,1.6766,1.6766,1.6766,1.6766,59200000.0
2007-10-12 07:00:00,1.6766,1.6766,1.6765,1.6766,172800004.0
2007-10-12 07:01:00,1.6766,1.6766,1.6766,1.6766,64000000.0
2007-10-12 07:02:00,1.6766,1.6766,1.6764,1.6764,363099997.0
2007-10-12 07:03:00,1.6765,1.6765,1.6763,1.6764,380900005.0
2007-10-12 07:04:00,1.6764,1.6764,1.6762,1.6762,383500009.0
2007-10-12 07:05:00,1.6763,1.6764,1.6763,1.6763,306999999.0
2007-10-12 07:06:00,1.6764,1.6764,1.6762,1.6763,917199990.0
2007-10-12 07:07:00,1.6764,1.6764,1.6764,1.6764,88000000.0
2007-10-12 07:08:00,1.6763,1.6763,1.6761,1.6761,753400005.0
2007-10-12 07:09:00,1.6762,1.6763,1.6758,1.6763,1932700003.0
2007-10-12 07:10:00,1.6763,1.6763,1.676,1.6761,761600002.0
2007-10-12 07:11:00,1.6762,1.6763,1.676,1.6761,1403999993.0
2007-10-12 07:12:00,1.6761,1.67625,1.676,1.6761,1152400013.0
2007-10-12 07:13:00,1.676,1.6763,1.676,1.6763,1511000001.0
2007-10-12 07:14:00,1.67625,1.67625,1.67595,1.6762,593099999.0
2007-10-12 07:15:00,1.6762,1.6762,1.6762,1.6762,191300001.0
2007-10-12 07:16:00,1.6762,1.6763,1.6762,1.6763,334199999.0
2007-10-12 07:17:00,1.6763,1.6763,1.6761,1.6762,322099993.0
2007-10-12 07:18:00,1.6762,1.6762,1.6759,1.67595,1461100024.0
2007-10-12 07:19:00,1.676,1.6761,1.676,1.6761,325399993.0
2007-10-12 07:20:00,1.676,1.6762,1.676,1.6762,1109600001.0
2007-10-12 07:21:00,1.6762,1.6762,1.6761,1.6762,346200002.0
2007-10-12 07:22:00,1.6762,1.6762,1.6761,1.6761,447800011.0
2007-10-12 07:23:00,1.6761,1.6762,1.6761,1.6761,1709100012.0
2007-10-12 07:24:00,1.6761,1.6762,1.6761,1.6762,896800006.0
2007-10-12 07:25:00,1.6762,1.6763,1.6762,1.6763,1037199992.0
2007-10-12 07:26:00,1.6763,1.6764,1.6763,1.6763,372300000.0
2007-10-12 07:27:00,1.6763,1.6763,1.6763,1.6763,208800004.0
2007-10-12 07:28:00,1.6763,1.6763,1.6762,1.6763,194100006.0
2007-10-12 07:29:00,1.6763,1.6766,1.6763,1.6765,1263900001.0
2007-10-12 07:30:00,1.6766,1.6766,1.6763,1.6766,1474200004.0
2007-10-12 07:31:00,1.6766,1.6766,1.6765,1.6765,1210100006.0
2007-10-12 07:32:00,1.6765,1.67675,1.6764,1.6767,1914100006.0
2007-10-12 07:33:00,1.6767,1.6767,1.67645,1.6767,1256200025.0
2007-10-12 07:34:00,1.6768,1.677,1.6768,1.677,624899996.0
2007-10-12 07:35:00,1.6769,1.677,1.6768,1.677,1546499989.0
2007-10-12 07:36:00,1.677,1.677,1.6767,1.6767,1748300004.0
2007-10-12 07:37:00,1.677,1.677,1.6765,1.6768,576600004.0
2007-10-12 07:38:00,1.6764,1.6766,1.6764,1.6766,576600004.0
2007-10-12 07:39:00,1.6766,1.6769,1.6765,1.6768,2055299991.0
2007-10-12 07:40:00,1.6768,1.6768,1.6767,1.6767,1798900042.0
2007-10-12 07:41:00,1.6768,1.6768,1.67655,1.67655,839800001.0
2007-10-12 07:42:00,1.6767,1.6768,1.6765,1.6765,904700002.0
2007-10-12 07:43:00,1.6765,1.6766,1.6765,1.6766,326299997.0
2007-10-12 07:44:00,1.6766,1.6767,1.6765,1.6766,865800007.0
2007-10-12 07:45:00,1.6766,1.6766,1.6765,1.6766,546499993.0
2007-10-12 07:46:00,1.6766,1.6767,1.6766,1.6767,593000000.0
2007-10-12 07:47:00,1.6767,1.6767,1.6765,1.6765,925700006.0
2007-10-12 07:48:00,1.6767,1.6767,1.6766,1.6767,1116299989.0
2007-10-12 07:49:00,1.6767,1.6767,1.6765,1.6766,1650400022.0
2007-10-12 07:50:00,1.6766,1.6766,1.67645,1.6766,1308499989.0
2007-10-12 07:51:00,1.6766,1.6767,1.6765,1.6767,1666100011.0
2007-10-12 07:52:00,1.6767,1.6768,1.6766,1.6767,1147099996.0
2007-10-12 07:53:00,1.6767,1.67685,1.6766,1.6766,1186399999.0
2007-10-12 07:54:00,1.6767,1.6769,1.6766,1.6768,1097600010.0
2007-10-12 07:55:00,1.6768,1.6769,1.6767,1.6768,654899995.0
2007-10-12 07:56:00,1.6768,1.6768,1.6768,1.6768,158299999.0
2007-10-12 07:57:00,1.677,1.677,1.6769,1.6769,1652699988.0
2007-10-12 07:58:00,1.6768,1.6768,1.6767,1.6768,1652699988.0
2007-10-12 07:59:00,1.6768,1.6768,1.6767,1.6768,1340799998.0
2007-10-12 08:00:00,1.6767,1.6768,1.6767,1.6768,710300003.0
2007-10-12 08:01:00,1.6768,1.6768,1.6765,1.6765,1390799985.0
2007-10-12 08:02:00,1.6765,1.6768,1.6765,1.6768,1951924989.0
2007-10-12 08:03:00,1.6768,1.677,1.6767,1.677,1546499989.0
2007-10-12 08:04:00,1.677,1.6773,1.677,1.6772,1201600004.0
2007-10-12 08:05:00,1.6772,1.6773,1.6771,1.6773,910100009.0
2007-10-12 08:06:00,1.6774,1.6774,1.6772,1.6772,680399994.0
2007-10-12 08:07:00,1.677,1.6771,1.67695,1.6771,680399994.0
2007-10-12 08:08:00,1.6771,1.6771,1.6769,1.677,840599991.0
2007-10-12 08:09:00,1.6773,1.6773,1.6772,1.6772,1567300008.0
2007-10-12 08:10:00,1.677,1.677,1.6767,1.6768,1567300008.0
2007-10-12 08:11:00,1.6768,1.6769,1.6767,1.6769,331200000.0
2007-10-12 08:12:00,1.6769,1.6769,1.6767,1.6768,1629499981.0
2007-10-12 08:13:00,1.6768,1.677,1.6768,1.6768,1182000001.0
2007-10-12 08:14:00,1.6768,1.6769,1.6768,1.6769,762899993.0
2007-10-12 08:15:00,1.6769,1.677,1.6768,1.6768,1561400005.0
2007-10-12 08:16:00,1.6769,1.677,1.6768,1.6769,1742599997.0
2007-10-12 08:17:00,1.677,1.6771,1.6769,1.677,1564800001.0
2007-10-12 08:18:00,1.6768,1.677,1.6767,1.6768,1564800001.0
2007-10-12 08:19:00,1.6768,1.6769,1.6767,1.6767,2072999995.0
2007-10-12 08:20:00,1.6767,1.6768,1.6766,1.6768,1785800014.0
2007-10-12 08:21:00,1.6768,1.6768,1.6768,1.6768,76800000.0
2007-10-12 08:22:00,1.6768,1.6769,1.6767,1.6769,1134800015.0
2007-10-12 08:23:00,1.6769,1.6769,1.67665,1.6767,801600002.0
2007-10-12 08:24:00,1.6767,1.6768,1.6767,1.6768,468499999.0
2007-10-12 08:25:00,1.6768,1.6768,1.6767,1.6768,690700001.0
2007-10-12 08:26:00,1.6768,1.6768,1.6767,1.6767,1380800002.0
2007-10-12 08:27:00,1.6767,1.6768,1.6766,1.6767,1201800002.0
2007-10-12 08:28:00,1.6769,1.6769,1.6768,1.6768,1508800012.0
2007-10-12 08:29:00,1.6766,1.6767,1.6766,1.6766,1508800012.0
2007-10-12 08:30:00,1.6766,1.67675,1.6766,1.67665,1456599998.0
2007-10-12 08:31:00,1.67665,1.6767,1.6766,1.67665,774300000.0
2007-10-12 08:32:00,1.67665,1.6767,1.6764,1.67655,1674600006.0
2007-10-12 08:33:00,1.6769,1.6769,1.6767,1.6769,2128699997.0
2007-10-12 08:34:00,1.6768,1.6769,1.6767,1.6768,2128699997.0
2007-10-12 08:35:00,1.6767,1.6769,1.6767,1.6767,2128699997.0
2007-10-12 08:36:00,1.6767,1.6769,1.6766,1.6769,1520300002.0
2007-10-12 08:37:00,1.6768,1.677,1.6768,1.6769,897299992.0
2007-10-12 08:38:00,1.6771,1.6776,1.6771,1.6772,1608599989.0
2007-10-12 08:39:00,1.6772,1.6773,1.6771,1.6773,1608599989.0
2007-10-12 08:40:00,1.6773,1.6776,1.6773,1.6775,1704799989.0
2007-10-12 08:41:00,1.6777,1.678,1.6776,1.678,2139300000.0
2007-10-12 08:42:00,1.6778,1.678,1.6776,1.6776,2139300000.0
2007-10-12 08:43:00,1.6776,1.6776,1.67745,1.6775,1130299999.0
2007-10-12 08:45:00,1.6775,1.6776,1.6775,1.6775,1296500022.0
2007-10-12 08:46:00,1.6777,1.6778,1.6776,1.6778,592499994.0
2007-10-12 08:47:00,1.6778,1.6778,1.6778,1.6778,1510399979.0
2007-10-12 08:48:00,1.6778,1.6778,1.6776,1.6776,848899999.0
2007-10-12 08:49:00,1.6778,1.6779,1.6777,1.6778,1697100010.0
2007-10-12 08:50:00,1.6777,1.6777,1.6774,1.6774,1697100010.0
2007-10-12 08:51:00,1.6774,1.6776,1.6774,1.6776,2020300019.0
2007-10-12 08:52:00,1.6776,1.6776,1.6774,1.6775,1016200006.0
2007-10-12 08:53:00,1.6775,1.6775,1.6774,1.6774,1162900002.0
2007-10-12 08:54:00,1.6774,1.6774,1.6773,1.6773,513800008.0
2007-10-12 08:55:00,1.6774,1.6774,1.6773,1.6774,844799992.0
2007-10-12 08:56:00,1.6774,1.6775,1.6773,1.6774,999299997.0
2007-10-12 08:57:00,1.6775,1.6775,1.6775,1.6775,616400006.0
2007-10-12 08:58:00,1.6774,1.6775,1.6773,1.6774,616400006.0
2007-10-12 08:59:00,1.6776,1.6776,1.6775,1.6776,895399994.0
2007-10-12 09:00:00,1.6775,1.6776,1.6775,1.6776,895399994.0
2007-10-12 09:01:00,1.6775,1.6776,1.6775,1.6775,895399994.0
2007-10-12 09:02:00,1.6774,1.6774,1.6773,1.6774,895399994.0
2007-10-12 09:03:00,1.6774,1.6776,1.6774,1.6775,557799993.0
2007-10-12 09:04:00,1.6775,1.6776,1.6775,1.6775,507300001.0
2007-10-12 09:05:00,1.6775,1.6776,1.6775,1.6776,1286700014.0
2007-10-12 09:06:00,1.6775,1.6775,1.6773,1.6773,1286700014.0
2007-10-12 09:07:00,1.6774,1.6774,1.6773,1.6773,1009899997.0
2007-10-12 09:08:00,1.6774,1.6774,1.6772,1.6773,1553800011.0
2007-10-12 09:09:00,1.6771,1.6773,1.6771,1.6772,1553800011.0
2007-10-12 09:10:00,1.6774,1.6775,1.6771,1.6771,1658899979.0
2007-10-12 09:11:00,1.6772,1.6772,1.6766,1.6771,1658899979.0
2007-10-12 09:12:00,1.6772,1.6772,1.6768,1.6769,1658899979.0
2007-10-12 09:13:00,1.6768,1.6769,1.6767,1.6768,1658899979.0
2007-10-12 09:14:00,1.6769,1.677,1.6769,1.6769,1518099993.0
2007-10-12 09:15:00,1.6769,1.6769,1.6767,1.6768,1518099993.0
2007-10-12 09:16:00,1.6768,1.6768,1.6767,1.6767,1683600001.0
2007-10-12 09:17:00,1.677,1.6771,1.6769,1.677,1121199995.0
2007-10-12 09:18:00,1.6769,1.677,1.6768,1.6768,1121199995.0
2007-10-12 09:19:00,1.6768,1.677,1.6768,1.677,1638500020.0
2007-10-12 09:20:00,1.677,1.677,1.6768,1.6769,609200000.0
2007-10-12 09:21:00,1.6771,1.6771,1.677,1.677,1493099996.0
2007-10-12 09:22:00,1.6771,1.6771,1.677,1.677,1493099996.0
2007-10-12 09:23:00,1.6768,1.677,1.6768,1.6769,1493099996.0
2007-10-12 09:24:00,1.6768,1.677,1.6767,1.6768,1493099996.0
2007-10-12 09:25:00,1.6768,1.6769,1.6766,1.6766,1855699984.0
2007-10-12 09:26:00,1.6767,1.6767,1.6763,1.6766,1314000006.0
2007-10-12 09:27:00,1.6765,1.6766,1.6765,1.6766,1314000006.0
2007-10-12 09:28:00,1.6766,1.6766,1.6764,1.6766,1706399996.0
2007-10-12 09:29:00,1.6766,1.6767,1.6764,1.6764,1787099997.0
2007-10-12 09:30:00,1.6766,1.6766,1.6764,1.6765,1479500014.0
2007-10-12 09:31:00,1.6767,1.6767,1.6766,1.6767,789700013.0
2007-10-12 09:32:00,1.6766,1.6766,1.6765,1.6766,789700013.0
2007-10-12 09:33:00,1.6766,1.6766,1.6764,1.6765,1552599996.0
2007-10-12 09:34:00,1.6765,1.6765,1.6763,1.6763,659700001.0
2007-10-12 09:35:00,1.6763,1.6763,1.6762,1.6763,1010599990.0
2007-10-12 09:36:00,1.6763,1.6763,1.6756,1.6757,1427300002.0
2007-10-12 09:37:00,1.6757,1.6758,1.6756,1.6758,1887799989.0
2007-10-12 09:38:00,1.676,1.676,1.6758,1.6759,813199998.0
2007-10-12 09:39:00,1.6756,1.6761,1.6756,1.6761,813199998.0
2007-10-12 09:40:00,1.67605,1.6762,1.676,1.6761,922599990.0
2007-10-12 09:41:00,1.67605,1.67605,1.6759,1.6759,566499995.0
2007-10-12 09:42:00,1.6759,1.676,1.6758,1.67595,725900002.0
2007-10-12 09:43:00,1.676,1.6761,1.67595,1.67605,741500003.0
2007-10-12 09:44:00,1.6761,1.6761,1.676,1.67605,838799995.0
2007-10-12 09:45:00,1.6763,1.6772,1.6763,1.6772,1206499979.0
2007-10-12 09:46:00,1.677,1.6771,1.6769,1.677,1206499979.0
2007-10-12 09:47:00,1.6768,1.6769,1.6768,1.6769,1206499979.0
2007-10-12 09:48:00,1.6772,1.6773,1.6771,1.6771,1688900009.0
2007-10-12 09:49:00,1.67705,1.6771,1.6768,1.677,1688900009.0
2007-10-12 09:50:00,1.677,1.6771,1.6769,1.677,874100001.0
2007-10-12 09:51:00,1.677,1.6771,1.6769,1.677,1616400001.0
2007-10-12 09:52:00,1.677,1.677,1.67695,1.67695,80800000.0
2007-10-12 09:53:00,1.677,1.677,1.6769,1.677,825400011.0
2007-10-12 09:54:00,1.677,1.67715,1.6769,1.6771,1086299985.0
2007-10-12 09:55:00,1.6771,1.6774,1.677,1.67735,768499998.0
2007-10-12 09:56:00,1.67735,1.6775,1.6772,1.67745,1172900009.0
2007-10-12 09:57:00,1.67745,1.6777,1.6774,1.67765,1354400011.0
2007-10-12 09:58:00,1.6777,1.6778,1.6776,1.6776,2078899997.0
2007-10-12 09:59:00,1.6775,1.6778,1.6774,1.6778,2078899997.0
2007-10-12 10:00:00,1.6777,1.6779,1.6776,1.6778,2078899997.0
2007-10-12 10:01:00,1.6777,1.6777,1.67745,1.67745,2078899997.0
2007-10-12 10:02:00,1.67745,1.6776,1.6774,1.6775,1810999985.0
2007-10-12 10:03:00,1.6775,1.6775,1.6773,1.6775,899500002.0
2007-10-12 10:04:00,1.6775,1.6775,1.6774,1.6774,1055800006.0
2007-10-12 10:05:00,1.6774,1.6777,1.6772,1.6774,1300000002.0
2007-10-12 10:06:00,1.6774,1.6774,1.6773,1.6773,1184599996.0
2007-10-12 10:07:00,1.6774,1.6775,1.6774,1.6774,2043199994.0
2007-10-12 10:08:00,1.6772,1.67745,1.6772,1.6774,2043199994.0
2007-10-12 10:09:00,1.6774,1.6774,1.6773,1.6774,1019800000.0
2007-10-12 10:10:00,1.6774,1.6774,1.6773,1.6774,533799997.0
2007-10-12 10:11:00,1.6774,1.67745,1.6773,1.6774,1169700016.0
2007-10-12 10:12:00,1.6774,1.6774,1.6772,1.6773,1301400025.0
2007-10-12 10:13:00,1.6773,1.6774,1.6773,1.6773,1453600009.0
2007-10-12 10:14:00,1.6773,1.6776,1.6773,1.6776,1439399987.0
2007-10-12 10:15:00,1.6778,1.6779,1.6777,1.6779,1915699999.0
2007-10-12 10:16:00,1.678,1.6784,1.6778,1.6784,1915699999.0
2007-10-12 10:17:00,1.6783,1.6784,1.6779,1.678,1915699999.0
2007-10-12 10:18:00,1.6779,1.6783,1.6779,1.6783,1915699999.0
2007-10-12 10:19:00,1.678,1.6782,1.678,1.678,1915699999.0
2007-10-12 10:20:00,1.678,1.6781,1.6779,1.678,999399999.0
2007-10-12 10:21:00,1.678,1.6784,1.678,1.6784,1360799999.0
2007-10-12 10:22:00,1.6783,1.67835,1.6781,1.67835,1466099992.0
2007-10-12 10:23:00,1.67835,1.6785,1.67825,1.67825,430000000.0
2007-10-12 10:24:00,1.67825,1.6785,1.6782,1.6783,1370199980.0
2007-10-12 10:25:00,1.6783,1.6784,1.6779,1.67795,1215400003.0
2007-10-12 10:26:00,1.6779,1.67795,1.6779,1.6779,739499984.0
2007-10-12 10:27:00,1.6779,1.6781,1.6778,1.6778,1915399983.0
2007-10-12 10:28:00,1.6778,1.6779,1.6778,1.6779,1296999988.0
2007-10-12 10:29:00,1.6779,1.6779,1.6779,1.6779,984200002.0
2007-10-12 10:30:00,1.6779,1.6779,1.6778,1.6779,107400000.0
2007-10-12 10:31:00,1.6779,1.6779,1.6777,1.6778,1255399994.0
2007-10-12 10:32:00,1.6778,1.6779,1.6778,1.6778,1253899966.0
2007-10-12 10:33:00,1.6778,1.6778,1.6777,1.6778,1740699991.0
2007-10-12 10:34:00,1.6778,1.678,1.6778,1.6779,1386200009.0
2007-10-12 10:35:00,1.6779,1.678,1.6778,1.6778,1154300016.0
2007-10-12 10:36:00,1.6778,1.6782,1.6778,1.6782,1778299998.0
2007-10-12 10:37:00,1.6781,1.6784,1.6781,1.6783,1388200007.0
2007-10-12 10:38:00,1.6786,1.679,1.6785,1.6787,1780700001.0
2007-10-12 10:39:00,1.6786,1.6786,1.6783,1.6784,1780700001.0
2007-10-12 10:40:00,1.6784,1.6786,1.6783,1.6785,1308999994.0
2007-10-12 10:41:00,1.6785,1.6787,1.6785,1.6787,1722899993.0
2007-10-12 10:42:00,1.6786,1.6788,1.6786,1.6786,736899988.0
2007-10-12 10:43:00,1.6786,1.6786,1.6785,1.6785,1955899982.0
2007-10-12 10:44:00,1.6787,1.6787,1.6786,1.6786,970200003.0
2007-10-12 10:45:00,1.6785,1.6786,1.67845,1.6786,970200003.0
2007-10-12 10:46:00,1.6786,1.6787,1.6785,1.6785,1024299990.0
2007-10-12 10:47:00,1.6786,1.6786,1.6783,1.6785,1786999971.0
2007-10-12 10:48:00,1.6785,1.6788,1.6785,1.6787,1678200000.0
2007-10-12 10:49:00,1.6787,1.6787,1.6786,1.6786,1057899992.0
2007-10-12 10:50:00,1.6785,1.6786,1.6785,1.6786,1057899992.0
2007-10-12 10:51:00,1.6784,1.6785,1.6784,1.6785,1057899992.0
2007-10-12 10:52:00,1.6785,1.6785,1.6784,1.6784,1153299995.0
2007-10-12 10:53:00,1.6784,1.6785,1.6782,1.6782,1704599987.0
2007-10-12 10:54:00,1.6782,1.6782,1.6782,1.6782,1300099996.0
2007-10-12 10:55:00,1.6782,1.6783,1.67815,1.6783,1033899997.0
2007-10-12 10:56:00,1.6783,1.6783,1.6781,1.67815,1114099983.0
2007-10-12 10:57:00,1.67815,1.6783,1.67815,1.6783,99200000.0
2007-10-12 10:58:00,1.6783,1.6784,1.67825,1.67835,623399997.0
2007-10-12 10:59:00,1.6783,1.6783,1.6782,1.6783,550199997.0
2007-10-12 11:00:00,1.67825,1.6784,1.6782,1.6783,971099998.0
2007-10-12 11:01:00,1.6783,1.6784,1.6782,1.6783,1018099988.0
2007-10-12 11:02:00,1.6782,1.6783,1.6778,1.6778,1701899986.0
2007-10-12 11:03:00,1.678,1.678,1.6778,1.678,1623800007.0
2007-10-12 11:04:00,1.67785,1.67785,1.6776,1.6776,1623800007.0
2007-10-12 11:05:00,1.6778,1.6779,1.6778,1.6779,1601800000.0
2007-10-12 11:06:00,1.6777,1.6779,1.6777,1.6778,1601800000.0
2007-10-12 11:07:00,1.6778,1.6778,1.6777,1.6778,1035800008.0
2007-10-12 11:09:00,1.6778,1.6778,1.6777,1.6777,1632999994.0
2007-10-12 11:10:00,1.6777,1.6777,1.67765,1.6777,1135700011.0
2007-10-12 11:11:00,1.6778,1.6783,1.6778,1.6782,1231700007.0
2007-10-12 11:12:00,1.6783,1.6785,1.6783,1.6783,1231700007.0
2007-10-12 11:13:00,1.6782,1.6783,1.6782,1.6782,1231700007.0
2007-10-12 11:14:00,1.6783,1.6783,1.678,1.678,1231700007.0
2007-10-12 11:15:00,1.6781,1.6781,1.6778,1.6779,1231700007.0
2007-10-12 11:16:00,1.6778,1.6782,1.6778,1.678,1231700007.0
2007-10-12 11:17:00,1.6781,1.6782,1.6781,1.6781,1231700007.0
2007-10-12 11:18:00,1.6782,1.6783,1.6781,1.6782,1231700007.0
2007-10-12 11:19:00,1.6783,1.6783,1.6783,1.6783,1231700007.0
2007-10-12 11:20:00,1.6783,1.6783,1.6782,1.6782,1231700007.0
2007-10-12 11:21:00,1.6782,1.6783,1.6781,1.6782,1778700014.0
2007-10-12 11:22:00,1.6782,1.6782,1.678,1.67815,2142699987.0
2007-10-12 11:23:00,1.6782,1.6782,1.678,1.6781,682700004.0
2007-10-12 11:24:00,1.6781,1.6783,1.678,1.6783,1813700003.0
2007-10-12 11:25:00,1.6783,1.6784,1.6783,1.6783,1560800010.0
2007-10-12 11:26:00,1.6782,1.6782,1.678,1.6782,1560800010.0
2007-10-12 11:27:00,1.6782,1.6783,1.6781,1.6782,2064299995.0
2007-10-12 11:28:00,1.6784,1.6784,1.6783,1.6784,1471200013.0
2007-10-12 11:29:00,1.6783,1.6783,1.6781,1.6782,1471200013.0
2007-10-12 11:30:00,1.6783,1.6784,1.6783,1.6784,2123399991.0
2007-10-12 11:31:00,1.6783,1.6784,1.6783,1.6783,2123399991.0
2007-10-12 11:32:00,1.6784,1.6784,1.6783,1.6783,2123399991.0
2007-10-12 11:33:00,1.6782,1.67825,1.6781,1.6782,2123399991.0
2007-10-12 11:34:00,1.6782,1.6783,1.6782,1.6782,709700000.0
2007-10-12 11:35:00,1.6782,1.6782,1.6782,1.6782,805399992.0
2007-10-12 11:36:00,1.6782,1.6782,1.678,1.678,1230600007.0
2007-10-12 11:37:00,1.6781,1.6782,1.678,1.6781,423499999.0
2007-10-12 11:38:00,1.678,1.6781,1.678,1.6781,423499999.0
2007-10-12 11:39:00,1.6781,1.6781,1.678,1.678,140500000.0
2007-10-12 11:40:00,1.678,1.6782,1.6779,1.6782,690799997.0
2007-10-12 11:41:00,1.6782,1.67825,1.6781,1.6782,1844800026.0
2007-10-12 11:42:00,1.6782,1.6783,1.6781,1.6783,2083399982.0
2007-10-12 11:43:00,1.6783,1.6783,1.6782,1.6783,1136700010.0
2007-10-12 11:44:00,1.6782,1.6783,1.6782,1.6783,1136700010.0
2007-10-12 11:45:00,1.6783,1.6783,1.6782,1.6783,879900001.0
2007-10-12 11:46:00,1.6785,1.6785,1.6784,1.6784,1265600002.0
2007-10-12 11:47:00,1.6783,1.6784,1.6783,1.6784,1265600002.0
2007-10-12 11:48:00,1.6783,1.6784,1.67815,1.6784,1265600002.0
2007-10-12 11:49:00,1.6784,1.6784,1.67825,1.6783,2052899995.0
2007-10-12 11:50:00,1.6783,1.6785,1.6783,1.6784,300500005.0
2007-10-12 11:51:00,1.6783,1.6785,1.6783,1.6785,300500005.0
2007-10-12 11:52:00,1.6784,1.6785,1.6784,1.6785,300500005.0
2007-10-12 11:53:00,1.67835,1.6784,1.67835,1.6784,300500005.0
2007-10-12 11:54:00,1.6784,1.6785,1.6781,1.6785,1361699998.0
2007-10-12 11:55:00,1.6785,1.6785,1.67845,1.67845,314700010.0
2007-10-12 11:56:00,1.6785,1.6789,1.6785,1.6788,1553300003.0
2007-10-12 11:57:00,1.67885,1.6789,1.6785,1.6786,1968199984.0
2007-10-12 11:58:00,1.6787,1.6788,1.6787,1.6787,1238799985.0
2007-10-12 11:59:00,1.6786,1.6787,1.6785,1.6786,1238799985.0
2007-10-12 12:00:00,1.6788,1.6795,1.6788,1.6795,2104999994.0
2007-10-12 12:01:00,1.6793,1.6799,1.6791,1.6796,2104999994.0
2007-10-12 12:02:00,1.6795,1.6796,1.6792,1.6794,2104999994.0
2007-10-12 12:03:00,1.6793,1.6795,1.6792,1.6794,2104999994.0
2007-10-12 12:04:00,1.6794,1.6794,1.679,1.679,1722999980.0
2007-10-12 12:05:00,1.679,1.6791,1.6789,1.6789,720699989.0
2007-10-12 12:06:00,1.679,1.679,1.6788,1.6788,2132999990.0
2007-10-12 12:07:00,1.6786,1.6787,1.6785,1.6786,2132999990.0
2007-10-12 12:08:00,1.6786,1.6787,1.6786,1.6786,877400003.0
2007-10-12 12:09:00,1.6789,1.6789,1.6788,1.6788,1912899986.0
2007-10-12 12:10:00,1.6787,1.6788,1.6786,1.6786,1912899986.0
2007-10-12 12:11:00,1.6786,1.6788,1.6786,1.6787,1228799993.0
2007-10-12 12:12:00,1.6787,1.6788,1.6787,1.6788,298400000.0
2007-10-12 12:13:00,1.6788,1.6788,1.6786,1.6786,1389999999.0
2007-10-12 12:14:00,1.6787,1.67885,1.6787,1.6788,1006599996.0
2007-10-12 12:15:00,1.6787,1.6789,1.6787,1.6789,1265499981.0
2007-10-12 12:16:00,1.6789,1.6789,1.6788,1.6788,497399996.0
2007-10-12 12:17:00,1.6788,1.6789,1.6787,1.6789,251399998.0
2007-10-12 12:18:00,1.6789,1.6789,1.6789,1.6789,104000000.0
2007-10-12 12:19:00,1.6789,1.6789,1.6788,1.6788,500900000.0
2007-10-12 12:20:00,1.6788,1.6789,1.6788,1.6789,778099992.0
2007-10-12 12:21:00,1.6789,1.6789,1.6789,1.6789,664499995.0
2007-10-12 12:22:00,1.6789,1.6789,1.6788,1.6788,1971500006.0
2007-10-12 12:23:00,1.6788,1.6789,1.6788,1.6789,1569599996.0
2007-10-12 12:24:00,1.6789,1.6789,1.6786,1.6787,957299999.0
2007-10-12 12:25:00,1.6787,1.6787,1.6787,1.6787,32000000.0
2007-10-12 12:26:00,1.6787,1.6787,1.6786,1.6787,1716299996.0
2007-10-12 12:27:00,1.6787,1.6787,1.6786,1.6787,1264200002.0
2007-10-12 12:28:00,1.6788,1.6789,1.6787,1.6789,1264200002.0
2007-10-12 12:29:00,1.6788,1.6788,1.6784,1.6784,1264200002.0
2007-10-12 12:30:00,1.6784,1.67855,1.6782,1.6784,1467800004.0
2007-10-12 12:31:00,1.6784,1.6784,1.6784,1.6784,426500001.0
2007-10-12 12:32:00,1.6784,1.6785,1.6784,1.6785,1254599997.0
2007-10-12 12:33:00,1.6785,1.6785,1.6784,1.6785,1358900000.0
2007-10-12 12:34:00,1.6785,1.6786,1.6783,1.6783,1906599992.0
2007-10-12 12:35:00,1.6786,1.6787,1.6785,1.6787,1893600006.0
2007-10-12 12:36:00,1.67855,1.67855,1.6784,1.6785,1893600006.0
2007-10-12 12:37:00,1.6786,1.6786,1.6784,1.6785,1096899997.0
2007-10-12 12:38:00,1.67845,1.6785,1.6783,1.6785,1897700006.0
2007-10-12 12:39:00,1.6787,1.6787,1.6786,1.6787,1242300011.0
2007-10-12 12:40:00,1.67855,1.6786,1.6785,1.6785,1242300011.0
2007-10-12 12:41:00,1.6786,1.6787,1.6783,1.6783,1796899992.0
2007-10-12 12:42:00,1.67815,1.6785,1.6781,1.6785,1796899992.0
2007-10-12 12:43:00,1.6784,1.6786,1.6783,1.6784,1066799988.0
2007-10-12 12:44:00,1.6784,1.6784,1.6782,1.67825,1727500004.0
2007-10-12 12:45:00,1.6783,1.6783,1.6781,1.6781,283799997.0
2007-10-12 12:46:00,1.6785,1.6785,1.6783,1.6784,408500004.0
2007-10-12 12:47:00,1.67825,1.67825,1.67815,1.6782,408500004.0
2007-10-12 12:48:00,1.6782,1.6782,1.6781,1.6782,511700002.0
2007-10-12 12:49:00,1.6781,1.6783,1.6781,1.6782,437400008.0
2007-10-12 12:50:00,1.6782,1.6782,1.6781,1.6782,1224499998.0
2007-10-12 12:51:00,1.67815,1.6783,1.6781,1.6782,1414699987.0
2007-10-12 12:52:00,1.6782,1.6783,1.67815,1.6783,1254499991.0
2007-10-12 12:53:00,1.6783,1.6783,1.6782,1.6782,1822299979.0
2007-10-12 12:54:00,1.67825,1.6784,1.6782,1.6784,490599997.0
2007-10-12 12:55:00,1.6783,1.6784,1.6782,1.6783,1473599995.0
2007-10-12 12:56:00,1.6783,1.6784,1.6782,1.67825,982500004.0
2007-10-12 12:57:00,1.6783,1.6784,1.6782,1.6784,1660899989.0
2007-10-12 12:58:00,1.6786,1.6788,1.6786,1.6786,1157799972.0
2007-10-12 12:59:00,1.6784,1.6785,1.67835,1.67835,1157799972.0
2007-10-12 13:00:00,1.6784,1.6787,1.6784,1.6785,636800007.0
2007-10-12 13:01:00,1.6784,1.6784,1.6784,1.6784,636800007.0
2007-10-12 13:02:00,1.6784,1.6786,1.6783,1.6785,1565600003.0
2007-10-12 13:03:00,1.67845,1.6786,1.67845,1.6785,1039999994.0
2007-10-12 13:04:00,1.6785,1.6788,1.6785,1.6788,780499997.0
2007-10-12 13:05:00,1.67875,1.6789,1.6787,1.6788,1856199991.0
2007-10-12 13:06:00,1.6788,1.6788,1.6787,1.6788,436299996.0
2007-10-12 13:07:00,1.6788,1.6788,1.6788,1.6788,827800009.0
2007-10-12 13:08:00,1.6788,1.6788,1.6788,1.6788,642500002.0
2007-10-12 13:09:00,1.6788,1.6789,1.6788,1.6788,1533199996.0
2007-10-12 13:10:00,1.6788,1.679,1.6787,1.6787,1033899993.0
2007-10-12 13:11:00,1.6788,1.6789,1.6787,1.6789,1508200006.0
2007-10-12 13:12:00,1.6791,1.6792,1.6789,1.679,1508200006.0
2007-10-12 13:13:00,1.6791,1.6792,1.6789,1.6791,1508200006.0
2007-10-12 13:14:00,1.6789,1.679,1.6788,1.679,1508200006.0
2007-10-12 13:15:00,1.679,1.6791,1.679,1.6791,1714200006.0
2007-10-12 13:16:00,1.67895,1.679,1.6787,1.67885,1714200006.0
2007-10-12 13:17:00,1.67885,1.679,1.6788,1.679,1490600010.0
2007-10-12 13:18:00,1.6791,1.6791,1.6788,1.6791,384100004.0
2007-10-12 13:19:00,1.679,1.6794,1.6789,1.6791,824399995.0
2007-10-12 13:20:00,1.6791,1.6791,1.679,1.6791,1037099990.0
2007-10-12 13:21:00,1.6791,1.6791,1.6789,1.6791,1257100018.0
2007-10-12 13:22:00,1.679,1.6793,1.679,1.6791,1313399989.0
2007-10-12 13:23:00,1.6792,1.6792,1.679,1.6791,1341699996.0
2007-10-12 13:24:00,1.6791,1.6791,1.679,1.679,1926199992.0
2007-10-12 13:25:00,1.679,1.6791,1.6789,1.679,1806299991.0
2007-10-12 13:26:00,1.6789,1.6791,1.6788,1.6789,1711999999.0
2007-10-12 13:27:00,1.679,1.6791,1.6789,1.6791,756500001.0
2007-10-12 13:28:00,1.6791,1.6791,1.679,1.679,759999998.0
2007-10-12 13:29:00,1.679,1.679,1.6789,1.679,824999994.0
2007-10-12 13:30:00,1.679,1.67905,1.6789,1.679,614200005.0
2007-10-12 13:31:00,1.6791,1.6791,1.679,1.679,477000000.0
2007-10-12 13:32:00,1.6789,1.679,1.6788,1.679,477000000.0
2007-10-12 13:33:00,1.679,1.679,1.6788,1.67885,1463400001.0
2007-10-12 13:34:00,1.6789,1.679,1.6788,1.6789,910200004.0
2007-10-12 13:35:00,1.6789,1.6789,1.6786,1.6788,697300005.0
2007-10-12 13:36:00,1.6788,1.6789,1.6787,1.6787,360800001.0
2007-10-12 13:37:00,1.6787,1.6788,1.6786,1.6788,1529700008.0
2007-10-12 13:38:00,1.6788,1.6789,1.67865,1.6787,1068499997.0
2007-10-12 13:39:00,1.6788,1.6789,1.6787,1.6789,612000003.0
2007-10-12 13:40:00,1.6789,1.6789,1.6787,1.6787,666300004.0
2007-10-12 13:41:00,1.679,1.679,1.679,1.679,862600003.0
2007-10-12 13:42:00,1.6788,1.6789,1.6787,1.6789,862600003.0
2007-10-12 13:43:00,1.6789,1.6791,1.67885,1.679,1497100000.0
2007-10-12 13:44:00,1.679,1.679,1.6788,1.67885,753899993.0
2007-10-12 13:45:00,1.6789,1.6792,1.6789,1.67915,1063100006.0
2007-10-12 13:46:00,1.6793,1.6799,1.6793,1.6797,922599991.0
2007-10-12 13:47:00,1.6796,1.6797,1.6795,1.6796,922599991.0
2007-10-12 13:48:00,1.6794,1.6796,1.6794,1.6796,922599991.0
2007-10-12 13:49:00,1.6797,1.6797,1.6796,1.6797,1229299990.0
2007-10-12 13:50:00,1.6799,1.6809,1.6797,1.6805,500500005.0
2007-10-12 13:51:00,1.6804,1.681,1.6803,1.6808,500500005.0
2007-10-12 13:52:00,1.6807,1.6808,1.6806,1.6807,500500005.0
2007-10-12 13:53:00,1.6806,1.6807,1.6804,1.6805,500500005.0
2007-10-12 13:54:00,1.6806,1.6808,1.6805,1.6806,500500005.0
2007-10-12 13:55:00,1.6806,1.6809,1.6805,1.6809,500500005.0
2007-10-12 13:56:00,1.6809,1.6809,1.6806,1.6807,1765600013.0
2007-10-12 13:57:00,1.6807,1.6808,1.68065,1.6807,1757099976.0
2007-10-12 13:58:00,1.6807,1.6809,1.68065,1.6809,1551099989.0
2007-10-12 13:59:00,1.6809,1.6809,1.6806,1.6806,668699998.0
2007-10-12 14:00:00,1.6804,1.6806,1.6803,1.6805,1029799996.0
2007-10-12 14:01:00,1.6806,1.6806,1.6804,1.6805,1029799996.0
2007-10-12 14:02:00,1.6807,1.6807,1.6806,1.6806,1029799996.0
2007-10-12 14:03:00,1.6806,1.6807,1.6806,1.68065,809400001.0
2007-10-12 14:04:00,1.6807,1.6809,1.6806,1.6807,1360000013.0
2007-10-12 14:05:00,1.6808,1.6808,1.6807,1.6807,646500004.0
2007-10-12 14:06:00,1.6807,1.681,1.6807,1.6809,1952900005.0
2007-10-12 14:07:00,1.6806,1.6806,1.6803,1.6805,2093999970.0
2007-10-12 14:08:00,1.6808,1.6808,1.68025,1.68035,2093999970.0
2007-10-12 14:09:00,1.6804,1.6807,1.6804,1.6806,1748099994.0
2007-10-12 14:10:00,1.6806,1.6806,1.6805,1.6805,1188199994.0
2007-10-12 14:11:00,1.6803,1.6804,1.6802,1.6803,1747699991.0
2007-10-12 14:12:00,1.6805,1.6806,1.6804,1.6804,1747699991.0
2007-10-12 14:13:00,1.6804,1.6805,1.68035,1.6805,1295900002.0
2007-10-12 14:14:00,1.6805,1.6805,1.6803,1.6804,533000002.0
2007-10-12 14:15:00,1.6804,1.6805,1.6802,1.6802,1579200007.0
2007-10-12 14:16:00,1.6802,1.6803,1.6802,1.6803,1854999988.0
2007-10-12 14:17:00,1.6803,1.6803,1.6803,1.6803,231900000.0
2007-10-12 14:18:00,1.6803,1.6803,1.6801,1.6803,2002600015.0
2007-10-12 14:19:00,1.6802,1.6804,1.6801,1.6804,1455300006.0
2007-10-12 14:20:00,1.6805,1.6805,1.6804,1.6805,1455300006.0
2007-10-12 14:21:00,1.6804,1.6808,1.6803,1.6808,1455300006.0
2007-10-12 14:22:00,1.6809,1.6811,1.6809,1.681,1455300006.0
2007-10-12 14:23:00,1.6809,1.6809,1.6804,1.6806,1455300006.0
2007-10-12 14:24:00,1.6808,1.6808,1.6806,1.6807,1455300006.0
2007-10-12 14:25:00,1.6807,1.6808,1.6806,1.6807,1882600009.0
2007-10-12 14:26:00,1.6807,1.6808,1.6805,1.6806,1113700001.0
2007-10-12 14:27:00,1.6806,1.6807,1.6805,1.6807,1165400004.0
2007-10-12 14:28:00,1.6807,1.6807,1.6802,1.6802,1219400004.0
2007-10-12 14:29:00,1.6801,1.6805,1.6801,1.6805,1840900013.0
2007-10-12 14:30:00,1.6804,1.6816,1.6803,1.6814,1840900013.0
2007-10-12 14:31:00,1.6813,1.6814,1.681,1.6812,1840900013.0
2007-10-12 14:32:00,1.6811,1.6812,1.6808,1.681,1840900013.0
2007-10-12 14:33:00,1.6808,1.6811,1.6808,1.681,1840900013.0
2007-10-12 14:34:00,1.6811,1.6817,1.6811,1.6814,1840900013.0
2007-10-12 14:35:00,1.6815,1.6819,1.6815,1.6817,1840900013.0
2007-10-12 14:36:00,1.6816,1.6817,1.6815,1.6817,1840900013.0
2007-10-12 14:37:00,1.6816,1.6818,1.6814,1.6818,1840900013.0
2007-10-12 14:38:00,1.6819,1.6819,1.6816,1.6816,1840900013.0
2007-10-12 14:39:00,1.6817,1.6818,1.6816,1.6817,1840900013.0
2007-10-12 14:40:00,1.6816,1.6817,1.6813,1.6815,1840900013.0
2007-10-12 14:41:00,1.6814,1.6818,1.6812,1.6814,1840900013.0
2007-10-12 14:42:00,1.6815,1.6817,1.6814,1.6815,1840900013.0
2007-10-12 14:43:00,1.6816,1.6817,1.6813,1.6817,1840900013.0
2007-10-12 14:44:00,1.6816,1.6818,1.6815,1.6815,1840900013.0
2007-10-12 14:45:00,1.6814,1.6815,1.6813,1.6815,1840900013.0
2007-10-12 14:46:00,1.6816,1.6818,1.6814,1.6817,1840900013.0
2007-10-12 14:47:00,1.682,1.6821,1.682,1.682,1840900013.0
2007-10-12 14:48:00,1.6816,1.6816,1.6814,1.6816,1772200021.0
2007-10-12 14:49:00,1.6817,1.6817,1.6815,1.6817,1772200021.0
2007-10-12 14:50:00,1.6818,1.6821,1.6817,1.6821,1772200021.0
2007-10-12 14:51:00,1.682,1.6821,1.6819,1.682,1772200021.0
2007-10-12 14:52:00,1.6819,1.682,1.6818,1.6819,1772200021.0
2007-10-12 14:53:00,1.682,1.6821,1.6819,1.682,1772200021.0
2007-10-12 14:54:00,1.6821,1.6821,1.6819,1.6819,1772200021.0
2007-10-12 14:55:00,1.6818,1.682,1.6818,1.6818,1772200021.0
2007-10-12 14:56:00,1.6821,1.6821,1.6819,1.68195,1772200021.0
2007-10-12 14:57:00,1.68195,1.682,1.6819,1.6819,441299999.0
2007-10-12 14:58:00,1.6819,1.682,1.6818,1.682,1388800002.0
2007-10-12 14:59:00,1.682,1.682,1.6817,1.6819,1449999998.0
2007-10-12 15:00:00,1.6819,1.682,1.6818,1.68195,1564200008.0
2007-10-12 15:01:00,1.68195,1.682,1.6817,1.6817,1800700004.0
2007-10-12 15:02:00,1.6815,1.6815,1.6808,1.6808,1892999988.0
2007-10-12 15:03:00,1.6807,1.6812,1.6807,1.6812,1892999988.0
2007-10-12 15:04:00,1.6815,1.6817,1.6815,1.6815,1892999988.0
2007-10-12 15:05:00,1.6814,1.6814,1.6813,1.6813,1326699998.0
2007-10-12 15:06:00,1.6816,1.6817,1.6815,1.6816,1326699998.0
2007-10-12 15:07:00,1.6813,1.6814,1.6813,1.6813,1184000000.0
2007-10-12 15:08:00,1.6812,1.6813,1.681,1.681,1184000000.0
2007-10-12 15:09:00,1.6811,1.6812,1.681,1.6811,1184000000.0
2007-10-12 15:10:00,1.6812,1.6812,1.6811,1.6812,1184000000.0
2007-10-12 15:11:00,1.6811,1.6811,1.681,1.681,1184000000.0
2007-10-12 15:12:00,1.6813,1.6814,1.6813,1.68135,1184000000.0
2007-10-12 15:13:00,1.681,1.681,1.6809,1.6809,1741699981.0
2007-10-12 15:14:00,1.681,1.681,1.6808,1.6808,1741699981.0
2007-10-12 15:15:00,1.6811,1.6813,1.6811,1.6813,1741699981.0
2007-10-12 15:16:00,1.6813,1.6813,1.6809,1.6809,1396099981.0
2007-10-12 15:17:00,1.6807,1.6809,1.6807,1.6807,1305100001.0
2007-10-12 15:18:00,1.681,1.681,1.681,1.681,1305100001.0
2007-10-12 15:19:00,1.681,1.6811,1.6809,1.681,1626000021.0
2007-10-12 15:20:00,1.681,1.6812,1.681,1.6811,1180100014.0
2007-10-12 15:23:00,1.6807,1.6808,1.6806,1.6808,1196400005.0
2007-10-12 15:24:00,1.6811,1.6811,1.6809,1.6809,1196400005.0
2007-10-12 15:25:00,1.6809,1.6809,1.6809,1.6809,978399999.0
2007-10-12 15:26:00,1.6809,1.6811,1.6809,1.681,1379300001.0
2007-10-12 15:27:00,1.681,1.681,1.6809,1.681,856900003.0
2007-10-12 15:28:00,1.681,1.681,1.6808,1.6809,1285599995.0
2007-10-12 15:29:00,1.6809,1.6814,1.6808,1.6812,2023400001.0
2007-10-12 15:30:00,1.6809,1.6812,1.6809,1.6812,1518999993.0
2007-10-12 15:31:00,1.6813,1.6814,1.6809,1.6809,1518999993.0
2007-10-12 15:32:00,1.6807,1.6811,1.6807,1.6807,1518999993.0
2007-10-12 15:33:00,1.6806,1.6807,1.6806,1.6807,1518999993.0
2007-10-12 15:34:00,1.6808,1.681,1.6808,1.681,1518999993.0
2007-10-12 15:35:00,1.6809,1.6809,1.6806,1.6806,1518999993.0
2007-10-12 15:36:00,1.6805,1.6806,1.6801,1.6802,1518999993.0
2007-10-12 15:37:00,1.68,1.6803,1.68,1.6802,1518999993.0
2007-10-12 15:38:00,1.6805,1.6805,1.6803,1.6804,1518999993.0
2007-10-12 15:39:00,1.6804,1.6806,1.6804,1.6805,713999993.0
2007-10-12 15:40:00,1.6805,1.6807,1.68045,1.6806,1521500000.0
2007-10-12 15:41:00,1.6803,1.6805,1.6802,1.6804,1096799987.0
2007-10-12 15:42:00,1.6805,1.6809,1.6805,1.6807,1096799987.0
2007-10-12 15:43:00,1.6806,1.6808,1.6805,1.6808,1096799987.0
2007-10-12 15:44:00,1.681,1.681,1.6809,1.6809,1096799987.0
2007-10-12 15:45:00,1.6809,1.681,1.6807,1.6808,2113300009.0
2007-10-12 15:46:00,1.6805,1.6805,1.6803,1.6804,1257800005.0
2007-10-12 15:47:00,1.6803,1.6804,1.6802,1.6803,1257800005.0
2007-10-12 15:48:00,1.6804,1.6807,1.6804,1.6807,1257800005.0
2007-10-12 15:49:00,1.6804,1.6806,1.6803,1.6804,1384600014.0
2007-10-12 15:50:00,1.6806,1.6809,1.6805,1.6805,1384600014.0
2007-10-12 15:51:00,1.6805,1.6805,1.68035,1.6804,912400005.0
2007-10-12 15:52:00,1.6804,1.6805,1.6804,1.68045,1344399992.0
2007-10-12 15:53:00,1.6805,1.6806,1.6804,1.6806,1702899999.0
2007-10-12 15:54:00,1.6804,1.6806,1.6803,1.6805,1702100005.0
2007-10-12 15:55:00,1.6807,1.6808,1.6805,1.68065,1702100005.0
2007-10-12 15:56:00,1.6805,1.6811,1.6805,1.6811,1658400000.0
2007-10-12 15:57:00,1.6812,1.6814,1.6808,1.6811,1658400000.0
2007-10-12 15:58:00,1.681,1.6816,1.681,1.6815,1658400000.0
2007-10-12 15:59:00,1.6817,1.6817,1.6812,1.6812,1658400000.0
2007-10-12 16:00:00,1.6808,1.6811,1.6808,1.6811,2117299989.0
2007-10-12 16:01:00,1.681,1.681,1.6804,1.6805,2117299989.0
2007-10-12 16:02:00,1.6806,1.6806,1.6799,1.6801,2117299989.0
2007-10-12 16:03:00,1.6804,1.6804,1.6801,1.6802,2117299989.0
2007-10-12 16:04:00,1.6802,1.6803,1.6799,1.6802,1554900003.0
2007-10-12 16:05:00,1.68,1.6804,1.6799,1.6803,1368000009.0
2007-10-12 16:06:00,1.6805,1.6809,1.6805,1.6808,1368000009.0
2007-10-12 16:07:00,1.6805,1.6807,1.6799,1.6802,1433300003.0
2007-10-12 16:08:00,1.6803,1.6803,1.6801,1.6802,1433300003.0
2007-10-12 16:09:00,1.6801,1.6802,1.68,1.68,1433300003.0
2007-10-12 16:10:00,1.6801,1.6802,1.68,1.6802,1433300003.0
2007-10-12 16:11:00,1.6805,1.6805,1.6803,1.6803,1433300003.0
2007-10-12 16:12:00,1.6803,1.6803,1.6801,1.6802,1548099998.0
2007-10-12 16:13:00,1.68,1.6801,1.6799,1.68,1052599998.0
2007-10-12 16:14:00,1.6799,1.6801,1.6797,1.6799,1052599998.0
2007-10-12 16:15:00,1.6798,1.68,1.6798,1.68,1052599998.0
2007-10-12 16:16:00,1.6801,1.6801,1.6799,1.68,1052599998.0
2007-10-12 16:17:00,1.6799,1.68,1.6799,1.6799,1052599998.0
2007-10-12 16:18:00,1.68,1.6802,1.6799,1.6802,1052599998.0
2007-10-12 16:19:00,1.6805,1.6805,1.6804,1.6804,1052599998.0
2007-10-12 16:20:00,1.6802,1.6802,1.6801,1.6801,861899997.0
2007-10-12 16:21:00,1.6804,1.6804,1.6803,1.6803,861899997.0
2007-10-12 16:22:00,1.6804,1.6805,1.6804,1.6805,2099300018.0
2007-10-12 16:23:00,1.6805,1.6806,1.68045,1.6805,1449100012.0
2007-10-12 16:24:00,1.6805,1.6806,1.6805,1.6806,1322400004.0
2007-10-12 16:25:00,1.6806,1.6809,1.68055,1.68055,1486600006.0
2007-10-12 16:26:00,1.68055,1.6806,1.6805,1.6805,754700004.0
2007-10-12 16:27:00,1.6805,1.6805,1.6804,1.6804,1150300000.0
2007-10-12 16:28:00,1.6804,1.6804,1.6802,1.6802,1293599981.0
2007-10-12 16:29:00,1.6802,1.6803,1.6801,1.6801,1449100015.0
2007-10-12 16:30:00,1.6798,1.68,1.6798,1.68,960600000.0
2007-10-12 16:31:00,1.6798,1.68,1.6798,1.6799,960600000.0
2007-10-12 16:32:00,1.6798,1.6798,1.6797,1.6798,960600000.0
2007-10-12 16:33:00,1.6799,1.68,1.67945,1.67945,960600000.0
2007-10-12 16:34:00,1.6795,1.6795,1.67935,1.6794,1883200015.0
2007-10-12 16:35:00,1.6794,1.6795,1.6793,1.6794,1323199969.0
2007-10-12 16:36:00,1.679,1.6792,1.679,1.6792,1855099988.0
2007-10-12 16:37:00,1.6791,1.6791,1.6788,1.6789,1855099988.0
2007-10-12 16:38:00,1.679,1.6792,1.6789,1.679,1855099988.0
2007-10-12 16:39:00,1.6789,1.679,1.6788,1.6789,1855099988.0
2007-10-12 16:40:00,1.679,1.6792,1.679,1.6791,1855099988.0
2007-10-12 16:41:00,1.6792,1.6792,1.6792,1.6792,1855099988.0
2007-10-12 16:42:00,1.6794,1.6796,1.6793,1.6794,1855099988.0
2007-10-12 16:43:00,1.6791,1.6792,1.6788,1.6788,1619599996.0
2007-10-12 16:44:00,1.679,1.679,1.6788,1.6789,1619599996.0
2007-10-12 16:45:00,1.679,1.6791,1.6788,1.679,1619599996.0
2007-10-12 16:46:00,1.6789,1.6791,1.6789,1.6791,1619599996.0
2007-10-12 16:47:00,1.6792,1.6795,1.6792,1.6793,1619599996.0
2007-10-12 16:48:00,1.6792,1.6794,1.6791,1.6791,1619599996.0
2007-10-12 16:49:00,1.6792,1.6792,1.6786,1.6788,1619599996.0
2007-10-12 16:50:00,1.6789,1.679,1.6789,1.679,1619599996.0
2007-10-12 16:51:00,1.6789,1.679,1.6789,1.679,1619599996.0
2007-10-12 16:52:00,1.6788,1.6789,1.6783,1.6783,1619599996.0
2007-10-12 16:53:00,1.6786,1.6788,1.6785,1.6787,1619599996.0
2007-10-12 16:54:00,1.6785,1.6787,1.6785,1.6785,1995200000.0
2007-10-12 16:55:00,1.6786,1.6786,1.6783,1.6785,1995200000.0
2007-10-12 16:56:00,1.6786,1.6786,1.6783,1.6785,1995200000.0
2007-10-12 16:57:00,1.6786,1.6788,1.6784,1.6784,1995200000.0
2007-10-12 16:58:00,1.6785,1.6786,1.6782,1.6782,1995200000.0
2007-10-12 16:59:00,1.678,1.6781,1.6778,1.6779,1995200000.0
2007-10-12 17:00:00,1.678,1.6782,1.6779,1.6782,1995200000.0
2007-10-12 17:01:00,1.6785,1.6786,1.6784,1.6786,1995200000.0
2007-10-12 17:02:00,1.6784,1.6785,1.6784,1.6784,1705600002.0
2007-10-12 17:03:00,1.6782,1.6785,1.6782,1.6784,1705600002.0
2007-10-12 17:04:00,1.6785,1.6785,1.6782,1.6783,1705600002.0
2007-10-12 17:05:00,1.6784,1.6785,1.6783,1.6784,1705600002.0
2007-10-12 17:06:00,1.6785,1.6786,1.6784,1.6786,1705600002.0
2007-10-12 17:07:00,1.67885,1.67885,1.6787,1.6787,1705600002.0
2007-10-12 17:08:00,1.6785,1.6786,1.6785,1.6786,1489899999.0
2007-10-12 17:09:00,1.6785,1.6787,1.6785,1.6787,1489899999.0
2007-10-12 17:10:00,1.679,1.679,1.67865,1.6788,1489899999.0
2007-10-12 17:11:00,1.6788,1.67885,1.6787,1.6788,1383399998.0
2007-10-12 17:12:00,1.6788,1.6788,1.67865,1.6787,1997999984.0
2007-10-12 17:13:00,1.6785,1.6785,1.6784,1.6784,1614099996.0
2007-10-12 17:14:00,1.6785,1.6786,1.6784,1.6785,1614099996.0
2007-10-12 17:15:00,1.6787,1.679,1.6787,1.679,1614099996.0
2007-10-12 17:16:00,1.6789,1.67915,1.6788,1.6791,1442999999.0
2007-10-12 17:17:00,1.6788,1.6792,1.6788,1.679,1721299981.0
2007-10-12 17:18:00,1.6789,1.6789,1.6787,1.6788,1721299981.0
2007-10-12 17:19:00,1.6792,1.6799,1.6792,1.6797,1721299981.0
2007-10-12 17:20:00,1.6793,1.6795,1.6793,1.6794,1609299994.0
2007-10-12 17:21:00,1.6793,1.6795,1.6792,1.6795,1609299994.0
2007-10-12 17:22:00,1.6798,1.6798,1.6795,1.6796,1609299994.0
2007-10-12 17:23:00,1.6792,1.6793,1.6792,1.6793,1601499995.0
2007-10-12 17:24:00,1.6794,1.6794,1.6792,1.6792,1601499995.0
2007-10-12 17:25:00,1.6795,1.6795,1.6794,1.6795,1601499995.0
2007-10-12 17:26:00,1.6793,1.6794,1.6793,1.6794,1449100001.0
2007-10-12 17:27:00,1.6793,1.6794,1.6793,1.6793,1449100001.0
2007-10-12 17:28:00,1.6794,1.6797,1.6793,1.6797,1449100001.0
2007-10-12 17:29:00,1.6798,1.6799,1.6796,1.6797,1449100001.0
2007-10-12 17:30:00,1.6796,1.6802,1.6796,1.68,1449100001.0
2007-10-12 17:31:00,1.6801,1.6805,1.6801,1.6802,1449100001.0
2007-10-12 17:32:00,1.6801,1.6801,1.68,1.68,1449100001.0
2007-10-12 17:33:00,1.6801,1.6802,1.68,1.68,1449100001.0
2007-10-12 17:34:00,1.6801,1.6802,1.6797,1.6801,1449100001.0
2007-10-12 17:35:00,1.68,1.68,1.6797,1.6798,1449100001.0
2007-10-12 17:36:00,1.6799,1.68,1.6797,1.6797,1449100001.0
2007-10-12 17:37:00,1.6798,1.6799,1.6796,1.6797,1449100001.0
2007-10-12 17:38:00,1.6798,1.6799,1.6797,1.6798,1449100001.0
2007-10-12 17:39:00,1.6801,1.6801,1.6798,1.6798,1449100001.0
2007-10-12 17:40:00,1.6797,1.6797,1.6796,1.6797,1198499995.0
2007-10-12 17:41:00,1.68,1.68,1.6798,1.6799,1198499995.0
2007-10-12 17:42:00,1.6799,1.68,1.6798,1.67995,1584699985.0
2007-10-12 17:43:00,1.68,1.6801,1.6799,1.6799,1261099986.0
2007-10-12 17:44:00,1.6799,1.6799,1.6799,1.6799,919299995.0
2007-10-12 17:45:00,1.6799,1.6799,1.6797,1.6797,602499996.0
2007-10-12 17:46:00,1.6792,1.6793,1.6791,1.6793,1567300001.0
2007-10-12 17:47:00,1.6794,1.6796,1.6793,1.6794,1567300001.0
2007-10-12 17:48:00,1.6795,1.6795,1.6794,1.6794,1567300001.0
2007-10-12 17:49:00,1.6795,1.6795,1.6795,1.6795,1567300001.0
2007-10-12 17:50:00,1.6794,1.6794,1.679,1.6791,1567300001.0
2007-10-12 17:51:00,1.679,1.6792,1.6789,1.6789,1567300001.0
2007-10-12 17:52:00,1.679,1.6791,1.6789,1.6789,1567300001.0
2007-10-12 17:53:00,1.679,1.6791,1.6789,1.6791,1567300001.0
2007-10-12 17:54:00,1.6793,1.6795,1.6792,1.6794,1567300001.0
2007-10-12 17:55:00,1.6791,1.6793,1.6791,1.6792,1704599987.0
2007-10-12 17:56:00,1.6791,1.6792,1.6791,1.6791,1704599987.0
2007-10-12 17:57:00,1.6792,1.6792,1.679,1.679,1704599987.0
2007-10-12 17:58:00,1.6791,1.6791,1.679,1.679,1704599987.0
2007-10-12 17:59:00,1.6792,1.6793,1.6791,1.6791,1704599987.0
2007-10-12 18:00:00,1.679,1.6791,1.6789,1.6789,1140600013.0
2007-10-12 18:01:00,1.679,1.679,1.6786,1.6786,1140600013.0
2007-10-12 18:02:00,1.6787,1.6789,1.6785,1.6788,1140600013.0
2007-10-12 18:03:00,1.6787,1.679,1.6787,1.679,1140600013.0
2007-10-12 18:04:00,1.6791,1.6791,1.6789,1.6789,1140600013.0
2007-10-12 18:05:00,1.6792,1.67925,1.679,1.67915,1140600013.0
2007-10-12 18:06:00,1.6791,1.6792,1.6789,1.679,1473899987.0
2007-10-12 18:07:00,1.679,1.679,1.6788,1.6789,1907299996.0
2007-10-12 18:08:00,1.6789,1.6791,1.6789,1.679,1422500018.0
2007-10-12 18:09:00,1.679,1.6793,1.679,1.6791,2030099990.0
2007-10-12 18:10:00,1.6792,1.6792,1.6791,1.6791,1097599994.0
2007-10-12 18:11:00,1.6791,1.6792,1.6791,1.6791,1225000000.0
2007-10-12 18:12:00,1.6791,1.6792,1.6788,1.6789,1437800003.0
2007-10-12 18:13:00,1.6788,1.679,1.6788,1.679,1204600001.0
2007-10-12 18:14:00,1.67895,1.679,1.6789,1.679,1749099993.0
2007-10-12 18:15:00,1.679,1.6791,1.679,1.679,633799990.0
2007-10-12 18:16:00,1.679,1.679,1.6789,1.679,1376199991.0
2007-10-12 18:17:00,1.679,1.67905,1.67885,1.679,1469400001.0
2007-10-12 18:18:00,1.679,1.6791,1.679,1.679,1094899985.0
2007-10-12 18:19:00,1.679,1.67915,1.67875,1.6788,1560300001.0
2007-10-12 18:20:00,1.6788,1.6789,1.6787,1.67885,1310999997.0
2007-10-12 18:21:00,1.6789,1.6791,1.6789,1.679,994799994.0
2007-10-12 18:22:00,1.679,1.6792,1.6789,1.6792,2037699978.0
2007-10-12 18:23:00,1.67915,1.6793,1.6791,1.6791,1593600015.0
2007-10-12 18:24:00,1.6792,1.6793,1.6791,1.67925,1101600008.0
2007-10-12 18:25:00,1.67925,1.6793,1.679,1.6791,2018900012.0
2007-10-12 18:26:00,1.6791,1.67925,1.6791,1.67925,856099987.0
2007-10-12 18:27:00,1.6788,1.6788,1.6787,1.6787,1147600004.0
2007-10-12 18:28:00,1.6789,1.679,1.6788,1.679,1147600004.0
2007-10-12 18:29:00,1.679,1.679,1.6787,1.6787,1481400009.0
2007-10-12 18:30:00,1.6787,1.679,1.6787,1.6788,1367499989.0
2007-10-12 18:31:00,1.6787,1.6789,1.6787,1.6788,1418000012.0
2007-10-12 18:32:00,1.6789,1.679,1.6787,1.6788,1785199970.0
2007-10-12 18:33:00,1.6789,1.679,1.6788,1.67895,855999997.0
2007-10-12 18:34:00,1.67895,1.679,1.67895,1.679,430000001.0
2007-10-12 18:35:00,1.679,1.679,1.67895,1.67895,140800000.0
2007-10-12 18:36:00,1.679,1.6791,1.6789,1.679,1167799996.0
2007-10-12 18:37:00,1.679,1.6791,1.6789,1.6791,758500000.0
2007-10-12 18:38:00,1.6791,1.6791,1.6789,1.6791,730900001.0
2007-10-12 18:39:00,1.6791,1.6791,1.6789,1.679,636899995.0
2007-10-12 18:40:00,1.679,1.6791,1.679,1.67905,151800001.0
2007-10-12 18:41:00,1.6791,1.6792,1.6791,1.6791,367000000.0
2007-10-12 18:42:00,1.6791,1.6792,1.679,1.67915,332700000.0
2007-10-12 18:43:00,1.6792,1.67925,1.6792,1.67925,350299999.0
2007-10-12 18:44:00,1.67925,1.6793,1.6792,1.67925,200300000.0
2007-10-12 18:45:00,1.67925,1.6793,1.67925,1.6793,213099997.0
2007-10-12 18:46:00,1.6793,1.6794,1.6793,1.6793,309799997.0
2007-10-12 18:47:00,1.6792,1.6794,1.6792,1.6794,951000006.0
2007-10-12 18:48:00,1.6794,1.6794,1.6791,1.6791,361499997.0
2007-10-12 18:49:00,1.6791,1.6791,1.6791,1.6791,558999995.0
2007-10-12 18:50:00,1.6791,1.6791,1.6791,1.6791,724799999.0
2007-10-12 18:51:00,1.6791,1.6791,1.6791,1.6791,220800000.0
2007-10-12 18:52:00,1.6791,1.6791,1.67905,1.67905,173699999.0
2007-10-12 18:53:00,1.6791,1.6791,1.67895,1.67905,433200003.0
2007-10-12 18:54:00,1.67905,1.67905,1.67895,1.67905,178899999.0
2007-10-12 18:55:00,1.67905,1.6792,1.6788,1.6788,1617899989.0
2007-10-12 18:56:00,1.6788,1.6792,1.6788,1.679,1703599986.0
2007-10-12 18:57:00,1.6789,1.6792,1.67885,1.6791,853200000.0
2007-10-12 18:58:00,1.6791,1.6791,1.679,1.679,963799994.0
2007-10-12 18:59:00,1.679,1.6791,1.679,1.6791,696100003.0
2007-10-12 19:00:00,1.6791,1.6792,1.679,1.6792,543999987.0
2007-10-12 19:01:00,1.6792,1.6792,1.6789,1.6792,1268549997.0
2007-10-12 19:02:00,1.6792,1.6793,1.6791,1.6792,945000001.0
2007-10-12 19:03:00,1.6792,1.6792,1.679,1.6792,277099998.0
2007-10-12 19:04:00,1.6789,1.679,1.6789,1.679,2025200016.0
2007-10-12 19:05:00,1.6794,1.6794,1.6791,1.6791,2025200016.0
2007-10-12 19:06:00,1.6792,1.6794,1.6791,1.6793,1305700008.0
2007-10-12 19:07:00,1.6789,1.6791,1.6789,1.6789,1217700003.0
2007-10-12 19:08:00,1.6792,1.6795,1.6791,1.6792,1217700003.0
2007-10-12 19:09:00,1.6792,1.6792,1.679,1.679,1371599999.0
2007-10-12 19:10:00,1.679,1.679,1.679,1.679,81800000.0
2007-10-12 19:11:00,1.679,1.679,1.6789,1.6789,121600000.0
2007-10-12 19:12:00,1.6789,1.679,1.6789,1.679,193799999.0
2007-10-12 19:13:00,1.6789,1.679,1.6787,1.6787,644900005.0
2007-10-12 19:14:00,1.6788,1.6789,1.6787,1.6788,299399991.0
2007-10-12 19:15:00,1.6787,1.679,1.6787,1.679,1030500012.0
2007-10-12 19:16:00,1.679,1.679,1.6789,1.6789,188800000.0
2007-10-12 19:17:00,1.6789,1.6789,1.6789,1.6789,323199992.0
2007-10-12 19:18:00,1.67895,1.679,1.67895,1.679,99200000.0
2007-10-12 19:19:00,1.679,1.679,1.6787,1.6788,639400007.0
2007-10-12 19:20:00,1.6788,1.6788,1.6786,1.6787,1425899989.0
2007-10-12 19:21:00,1.6787,1.6789,1.6786,1.6789,423900007.0
2007-10-12 19:22:00,1.6789,1.679,1.6787,1.6789,1746500008.0
2007-10-12 19:23:00,1.6789,1.6789,1.6786,1.6787,1596400015.0
2007-10-12 19:24:00,1.6787,1.6788,1.6786,1.6786,291300005.0
2007-10-12 19:25:00,1.6787,1.67875,1.6786,1.67865,370299996.0
2007-10-12 19:26:00,1.6786,1.67875,1.6785,1.6786,1028200002.0
2007-10-12 19:27:00,1.6786,1.6787,1.6785,1.6785,797099987.0
2007-10-12 19:28:00,1.6785,1.6787,1.6785,1.6786,1294800011.0
2007-10-12 19:29:00,1.6786,1.6789,1.6785,1.6787,1682999997.0
2007-10-12 19:30:00,1.6788,1.6788,1.6787,1.6787,168500002.0
2007-10-12 19:31:00,1.6788,1.6789,1.6787,1.6787,287600002.0
2007-10-12 19:32:00,1.6787,1.6788,1.6787,1.6787,873899997.0
2007-10-12 19:33:00,1.6787,1.6787,1.6786,1.6787,892899993.0
2007-10-12 19:34:00,1.6787,1.6787,1.6787,1.6787,366700000.0
2007-10-12 19:35:00,1.6787,1.6789,1.6786,1.6787,1812300005.0
2007-10-12 19:36:00,1.6788,1.6789,1.6787,1.6787,523799999.0
2007-10-12 19:37:00,1.6787,1.6788,1.6786,1.67875,1188699998.0
2007-10-12 19:38:00,1.67875,1.6789,1.6787,1.6787,555399983.0
2007-10-12 19:39:00,1.6783,1.6783,1.678,1.6781,1887500009.0
2007-10-12 19:40:00,1.67835,1.6786,1.6783,1.6784,1887500009.0
2007-10-12 19:41:00,1.6784,1.6785,1.6784,1.6785,687100001.0
2007-10-12 19:42:00,1.6785,1.6785,1.6784,1.6785,590099991.0
2007-10-12 19:43:00,1.6785,1.6785,1.6784,1.6784,558999999.0
2007-10-12 19:44:00,1.6784,1.6784,1.6783,1.6784,594099996.0
2007-10-12 19:45:00,1.6784,1.6785,1.6784,1.6785,1376800005.0
2007-10-12 19:46:00,1.6785,1.6787,1.6785,1.6786,2005300012.0
2007-10-12 19:47:00,1.67855,1.67865,1.6785,1.6785,1400399994.0
2007-10-12 19:48:00,1.6786,1.6786,1.6784,1.6785,1609400010.0
2007-10-12 19:49:00,1.6784,1.6787,1.6784,1.6786,1814600017.0
2007-10-12 19:50:00,1.6787,1.6787,1.6786,1.6787,514399993.0
2007-10-12 19:51:00,1.6787,1.6787,1.6786,1.6787,797300001.0
2007-10-12 19:52:00,1.67875,1.67875,1.6787,1.6787,315000000.0
2007-10-12 19:53:00,1.6787,1.6787,1.6786,1.6786,174299997.0
2007-10-12 19:54:00,1.6786,1.6786,1.6786,1.6786,239199996.0
2007-10-12 19:55:00,1.6786,1.67865,1.6784,1.6785,784300004.0
2007-10-12 19:56:00,1.6787,1.6787,1.6786,1.6787,14600000.0
2007-10-12 19:57:00,1.67855,1.6786,1.6784,1.6785,1017999993.0
2007-10-12 19:58:00,1.6785,1.6786,1.6784,1.67845,1061300019.0
2007-10-12 19:59:00,1.67845,1.6786,1.67845,1.6785,751100003.0
2007-10-12 20:00:00,1.6785,1.6786,1.6785,1.6786,1652499997.0
2007-10-12 20:01:00,1.6786,1.6787,1.6786,1.6786,483999993.0
2007-10-12 20:02:00,1.6786,1.6787,1.6786,1.6786,333599992.0
2007-10-12 20:03:00,1.6786,1.6786,1.6785,1.67855,341399995.0
2007-10-12 20:04:00,1.67855,1.6786,1.6784,1.6786,714700002.0
2007-10-12 20:05:00,1.6785,1.6787,1.6785,1.6786,801799988.0
2007-10-12 20:06:00,1.6786,1.6787,1.6786,1.67865,923999989.0
2007-10-12 20:07:00,1.67865,1.67875,1.6786,1.6787,1079799985.0
2007-10-12 20:08:00,1.6787,1.6787,1.6787,1.6787,250699997.0
2007-10-12 20:09:00,1.6787,1.6789,1.6786,1.6789,1081099978.0
2007-10-12 20:10:00,1.6789,1.6789,1.6788,1.6788,233199996.0
2007-10-12 20:11:00,1.6788,1.67885,1.6788,1.67885,285199995.0
2007-10-12 20:12:00,1.6789,1.6789,1.6788,1.6789,240100001.0
2007-10-12 20:13:00,1.6788,1.6789,1.6787,1.6788,540499999.0
2007-10-12 20:14:00,1.6788,1.6788,1.6788,1.6788,701500007.0
2007-10-12 20:15:00,1.6788,1.6788,1.67875,1.67875,105600002.0
2007-10-12 20:16:00,1.67875,1.6788,1.6786,1.6787,132399998.0
2007-10-12 20:17:00,1.67875,1.6789,1.6787,1.6788,919699985.0
2007-10-12 20:18:00,1.6788,1.6788,1.6788,1.6788,295199998.0
2007-10-12 20:19:00,1.6788,1.6788,1.6787,1.6788,1094900003.0
2007-10-12 20:20:00,1.67875,1.679,1.67875,1.679,769600001.0
2007-10-12 20:21:00,1.679,1.679,1.6788,1.67885,434400008.0
2007-10-12 20:22:00,1.67885,1.679,1.6788,1.6789,1432999997.0
2007-10-12 20:23:00,1.6789,1.679,1.6788,1.679,878299983.0
2007-10-12 20:24:00,1.67895,1.679,1.67895,1.67895,76800000.0
2007-10-12 20:25:00,1.679,1.679,1.6789,1.6789,56800000.0
2007-10-12 20:26:00,1.6789,1.6789,1.6789,1.6789,456799993.0
2007-10-12 20:27:00,1.6789,1.679,1.6788,1.67895,307299999.0
2007-10-12 20:28:00,1.679,1.679,1.6789,1.679,311699997.0
2007-10-12 20:29:00,1.679,1.679,1.679,1.679,88800000.0
2007-10-12 20:30:00,1.679,1.679,1.67895,1.67895,149600000.0
2007-10-12 20:31:00,1.67895,1.679,1.6789,1.6789,238400000.0
2007-10-12 20:32:00,1.6789,1.67895,1.6789,1.6789,180000000.0
2007-10-12 20:33:00,1.6789,1.6789,1.6789,1.6789,183199999.0
2007-10-12 20:34:00,1.6789,1.6792,1.6789,1.6792,379500005.0
2007-10-12 20:35:00,1.6791,1.6791,1.67905,1.67905,78899998.0
2007-10-12 20:36:00,1.67905,1.6791,1.679,1.679,225200000.0
2007-10-12 20:37:00,1.679,1.67915,1.679,1.6791,301900000.0
2007-10-12 20:38:00,1.6791,1.6791,1.679,1.679,210200002.0
2007-10-12 20:39:00,1.679,1.679,1.6788,1.6788,787899997.0
2007-10-12 20:40:00,1.6788,1.6796,1.6788,1.6793,1551199991.0
2007-10-12 20:41:00,1.6794,1.6795,1.6785,1.6786,1551199991.0
2007-10-12 20:42:00,1.6787,1.6793,1.6783,1.6792,1551199991.0
2007-10-12 20:43:00,1.6795,1.6795,1.679,1.679,1551199991.0
2007-10-12 20:44:00,1.6791,1.6794,1.6791,1.6792,533899997.0
2007-10-12 20:45:00,1.6792,1.6792,1.6792,1.6792,295700000.0
2007-10-12 20:46:00,1.6792,1.6793,1.6792,1.6793,106900000.0
2007-10-12 20:47:00,1.6792,1.6792,1.6792,1.6792,67100000.0
2007-10-12 20:48:00,1.6792,1.6792,1.6791,1.6791,237700001.0
2007-10-12 20:49:00,1.6792,1.6792,1.679,1.6792,445299997.0
2007-10-12 20:50:00,1.6792,1.6793,1.6792,1.6793,72600000.0
2007-10-12 20:51:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-10-12 20:52:00,1.6792,1.6792,1.679,1.6792,483399996.0
2007-10-12 20:53:00,1.6792,1.6792,1.679,1.6792,291599993.0
2007-10-12 20:54:00,1.6791,1.6792,1.6789,1.6792,736200009.0
2007-10-12 20:55:00,1.6792,1.6792,1.6791,1.6792,99099998.0
2007-10-12 20:56:00,1.6792,1.6795,1.6791,1.6794,1126899997.0
2007-10-12 20:57:00,1.679,1.679,1.6786,1.6786,1986000002.0
2007-10-12 20:58:00,1.6789,1.6789,1.6787,1.6789,1986000002.0
2007-10-12 20:59:00,1.6789,1.6792,1.6789,1.6789,1750199994.0
2007-10-12 21:00:00,1.6786,1.6791,1.6786,1.6788,317499999.0
2007-10-12 21:01:00,1.6789,1.679,1.6789,1.679,317499999.0
2007-10-12 21:02:00,1.679,1.6792,1.679,1.679,280100002.0
2007-10-12 21:03:00,1.679,1.679,1.6788,1.679,1185700008.0
2007-10-12 21:04:00,1.6786,1.6786,1.6784,1.6784,1703100055.0
2007-10-12 21:05:00,1.6785,1.6786,1.6784,1.6786,1703100055.0
2007-10-12 21:06:00,1.6785,1.6786,1.6784,1.6786,1703100055.0
2007-10-12 21:07:00,1.6788,1.6789,1.6787,1.6789,1703100055.0
2007-10-12 21:08:00,1.6789,1.6789,1.6787,1.6788,156200001.0
2007-10-12 21:09:00,1.6788,1.679,1.6787,1.6787,736699997.0
2007-10-12 21:10:00,1.6788,1.6788,1.6787,1.6788,364000002.0
2007-10-12 21:11:00,1.6788,1.6791,1.6788,1.6791,468399995.0
2007-10-12 21:12:00,1.6791,1.6792,1.679,1.6791,339900003.0
2007-10-12 21:13:00,1.679,1.6791,1.6789,1.6791,512099989.0
2007-10-12 21:14:00,1.679,1.679,1.679,1.679,338299992.0
2007-10-12 21:15:00,1.679,1.679,1.6788,1.6788,1188400011.0
2007-10-12 21:16:00,1.679,1.679,1.679,1.679,544800001.0
2007-10-12 21:17:00,1.679,1.6792,1.6789,1.6791,678600016.0
2007-10-12 21:18:00,1.6791,1.6791,1.6789,1.6791,934599989.0
2007-10-12 21:19:00,1.679,1.679,1.6789,1.6789,361899995.0
2007-10-12 21:20:00,1.6789,1.6789,1.6789,1.6789,209899998.0
2007-10-12 21:21:00,1.6789,1.679,1.6789,1.679,887099981.0
2007-10-12 21:22:00,1.679,1.6793,1.679,1.6792,248299997.0
2007-10-12 21:23:00,1.6792,1.6793,1.6789,1.6791,1285099991.0
2007-10-12 21:24:00,1.679,1.6791,1.6787,1.6787,792000008.0
2007-10-12 21:25:00,1.6788,1.679,1.6788,1.6788,901800003.0
2007-10-12 21:26:00,1.6789,1.6789,1.6784,1.6786,1127299991.0
2007-10-12 21:27:00,1.6786,1.6788,1.6785,1.6786,1287599983.0
2007-10-12 21:28:00,1.6786,1.679,1.6786,1.6789,444400001.0
2007-10-12 21:29:00,1.6789,1.6791,1.6789,1.679,338800003.0
2007-10-12 21:30:00,1.679,1.6791,1.6789,1.679,468399996.0
2007-10-12 21:31:00,1.679,1.6791,1.679,1.6791,1176500004.0
2007-10-12 21:32:00,1.6791,1.6791,1.6788,1.6789,365099997.0
2007-10-12 21:33:00,1.6789,1.6792,1.6788,1.6791,615499988.0
2007-10-12 21:34:00,1.6789,1.6791,1.6789,1.6789,896599997.0
2007-10-12 21:35:00,1.6789,1.679,1.6788,1.6788,977500001.0
2007-10-12 21:36:00,1.6789,1.6789,1.6789,1.6789,76900003.0
2007-10-12 21:37:00,1.679,1.679,1.679,1.679,281699999.0
2007-10-12 21:38:00,1.679,1.6792,1.679,1.6791,452200000.0
2007-10-12 21:39:00,1.6792,1.6792,1.6789,1.6789,385399989.0
2007-10-12 21:40:00,1.6789,1.679,1.6788,1.679,733400000.0
2007-10-12 21:41:00,1.6788,1.6789,1.6787,1.6789,510399998.0
2007-10-12 21:42:00,1.6791,1.6792,1.679,1.679,510399998.0
2007-10-12 21:43:00,1.6792,1.6793,1.679,1.679,1114800014.0
2007-10-12 21:44:00,1.679,1.6795,1.679,1.6794,1400700000.0
2007-10-12 21:45:00,1.6794,1.6794,1.6792,1.6792,1052099993.0
2007-10-12 21:46:00,1.6794,1.6794,1.6791,1.6792,673700006.0
2007-10-12 21:48:00,1.6792,1.6793,1.6791,1.6792,1358899997.0
2007-10-12 21:49:00,1.6791,1.6791,1.679,1.679,370500005.0
2007-10-12 21:50:00,1.6793,1.6793,1.6792,1.6792,370500005.0
2007-10-12 21:51:00,1.6792,1.6792,1.6792,1.6792,383400002.0
2007-10-12 21:52:00,1.6792,1.6793,1.6792,1.6793,220500007.0
2007-10-12 21:53:00,1.6793,1.6793,1.6792,1.6792,551499994.0
2007-10-12 21:54:00,1.6792,1.6795,1.6792,1.6793,556400006.0
2007-10-12 21:55:00,1.6794,1.6794,1.6789,1.679,1331100005.0
2007-10-12 21:56:00,1.679,1.6793,1.679,1.6793,257600000.0
2007-10-12 21:57:00,1.6793,1.6793,1.6792,1.6793,422400002.0
2007-10-12 21:58:00,1.6793,1.6793,1.6792,1.6792,138600000.0
2007-10-12 21:59:00,1.6793,1.6793,1.679,1.6791,253199994.0
2007-10-12 22:00:00,1.6791,1.6792,1.679,1.679,209799998.0
2007-10-12 22:01:00,1.679,1.6791,1.679,1.679,342799988.0
2007-10-12 22:02:00,1.6791,1.6791,1.6789,1.6791,766700004.0
2007-10-12 22:03:00,1.6791,1.6791,1.6791,1.6791,7600000.0
2007-10-12 22:04:00,1.6791,1.6792,1.6791,1.6791,85499998.0
2007-10-12 22:05:00,1.67906,1.67916,1.67894,1.67905,1056400002.0
2007-10-12 22:06:00,1.6792,1.6793,1.6792,1.6792,158999999.0
2007-10-12 22:07:00,1.67904,1.67904,1.67881,1.67886,795900002.0
2007-10-12 22:08:00,1.6792,1.6792,1.6792,1.6792,42000000.0
2007-10-12 22:09:00,1.6792,1.6794,1.6792,1.6793,341300003.0
2007-10-12 22:10:00,1.6793,1.6794,1.6792,1.6792,59200000.0
2007-10-12 22:11:00,1.6793,1.6793,1.6792,1.6793,13600000.0
2007-10-12 22:12:00,1.6793,1.6793,1.6793,1.6793,6400000.0
2007-10-12 22:13:00,1.6792,1.6793,1.6791,1.6791,400200004.0
2007-10-12 22:14:00,1.6792,1.6795,1.6791,1.6795,291099998.0
2007-10-12 22:15:00,1.6794,1.6795,1.6793,1.6794,653500007.0
2007-10-12 22:16:00,1.6794,1.6795,1.6793,1.6794,700100002.0
2007-10-12 22:17:00,1.6794,1.6794,1.6791,1.6794,181300000.0
2007-10-12 22:18:00,1.6794,1.6794,1.6793,1.6793,136100000.0
2007-10-12 22:19:00,1.6793,1.6793,1.6792,1.6792,60800000.0
2007-10-12 22:20:00,1.6793,1.6793,1.6791,1.6792,358400001.0
2007-10-12 22:21:00,1.6793,1.6793,1.6793,1.6793,415999999.0
2007-10-12 22:22:00,1.6793,1.6793,1.6791,1.6792,1453800000.0
2007-10-12 22:23:00,1.6793,1.6793,1.6792,1.6792,85600000.0
2007-10-12 22:24:00,1.6792,1.6793,1.679,1.6792,1833699956.0
2007-10-12 22:25:00,1.6792,1.6793,1.6792,1.6792,372799999.0
2007-10-12 22:26:00,1.6791,1.6792,1.679,1.6792,633900005.0
2007-10-12 22:27:00,1.6792,1.6792,1.679,1.6791,514199995.0
2007-10-12 22:28:00,1.6791,1.6792,1.6791,1.6791,421399999.0
2007-10-12 22:29:00,1.6791,1.6791,1.6788,1.6789,1053799987.0
2007-10-12 22:30:00,1.6789,1.6791,1.6788,1.6791,897500003.0
2007-10-12 22:31:00,1.6791,1.6791,1.679,1.6791,365700005.0
2007-10-12 22:32:00,1.6791,1.6792,1.6791,1.6792,36000000.0
2007-10-12 22:33:00,1.6792,1.6792,1.6791,1.6792,37600000.0
2007-10-12 22:34:00,1.6792,1.6793,1.6791,1.6791,20800000.0
2007-10-12 22:35:00,1.6792,1.6792,1.6792,1.6792,3200000.0
2007-10-12 22:36:00,1.6792,1.6792,1.6792,1.6792,1600000.0
2007-10-12 22:37:00,1.6792,1.6792,1.6791,1.6792,19200000.0
2007-10-12 22:38:00,1.6792,1.6792,1.6792,1.6792,4800000.0
2007-10-12 22:39:00,1.6792,1.6792,1.6792,1.6792,12800000.0
2007-10-12 22:40:00,1.6792,1.6792,1.6792,1.6792,6400000.0
2007-10-12 22:41:00,1.67902,1.67902,1.67814,1.67814,938399999.0
2007-10-12 22:42:00,1.6792,1.6792,1.6792,1.6792,12800000.0
2007-10-12 22:43:00,1.6792,1.6792,1.6792,1.6792,13900000.0
2007-10-12 22:44:00,1.6792,1.6792,1.6789,1.679,325899996.0
2007-10-12 22:45:00,1.6791,1.6792,1.679,1.679,560199998.0
2007-10-12 22:46:00,1.6791,1.6792,1.6791,1.6791,68800000.0
2007-10-12 22:47:00,1.6792,1.6792,1.6791,1.6791,81500001.0
2007-10-12 22:48:00,1.6792,1.6792,1.6792,1.6792,23200000.0
2007-10-12 22:49:00,1.6791,1.6793,1.6791,1.6792,39200000.0
2007-10-12 22:50:00,1.6793,1.6793,1.6792,1.6793,77600000.0
2007-10-12 22:51:00,1.6793,1.6793,1.6792,1.6792,183499998.0
2007-10-12 22:52:00,1.6792,1.6793,1.6792,1.6793,33499999.0
2007-10-12 22:53:00,1.6792,1.6792,1.6789,1.6789,99399998.0
2007-10-12 22:54:00,1.679,1.6793,1.679,1.6793,132200000.0
2007-10-12 22:55:00,1.6793,1.6793,1.6793,1.6793,24000000.0
2007-10-12 22:56:00,1.6793,1.6793,1.6793,1.6793,16000000.0
2007-10-12 22:57:00,1.6793,1.6795,1.6792,1.6794,147700000.0
2007-10-12 22:58:00,1.67878,1.67955,1.67856,1.67874,1154700000.0
2007-10-12 22:59:00,1.679,1.67975,1.6788,1.6795,71000000.0
2007-10-14 23:00:00,1.67938,1.67962,1.67919,1.67919,303499997.0
2007-10-14 23:01:00,1.67951,1.67958,1.67932,1.67934,255400001.0
2007-10-14 23:02:00,1.67925,1.67955,1.67925,1.6793,497299995.0
2007-10-14 23:03:00,1.67931,1.67944,1.6792,1.67941,276600001.0
2007-10-14 23:04:00,1.67915,1.67934,1.67915,1.67917,102899999.0
2007-10-14 23:05:00,1.67932,1.67949,1.67913,1.67934,592199998.0
2007-10-14 23:06:00,1.67902,1.67908,1.67898,1.67898,165899999.0
2007-10-14 23:07:00,1.67943,1.67972,1.67941,1.67968,99599999.0
2007-10-14 23:08:00,1.67944,1.67969,1.6794,1.67969,128299998.0
2007-10-14 23:09:00,1.67966,1.67966,1.67947,1.6796,125999999.0
2007-10-14 23:10:00,1.67935,1.6794,1.67935,1.67935,175500000.0
2007-10-14 23:11:00,1.67952,1.67958,1.67922,1.67958,352399999.0
2007-10-14 23:12:00,1.6794,1.67968,1.6794,1.67944,205000001.0
2007-10-14 23:13:00,1.6795,1.67957,1.67921,1.67921,2050499982.0
2007-10-14 23:14:00,1.67933,1.67965,1.67933,1.67962,151300000.0
2007-10-14 23:15:00,1.67958,1.67982,1.67933,1.67982,105999999.0
2007-10-14 23:16:00,1.67961,1.68002,1.6793,1.6793,191900000.0
2007-10-14 23:17:00,1.67924,1.68008,1.67887,1.67887,727199995.0
2007-10-14 23:18:00,1.67887,1.67977,1.67871,1.67871,804800001.0
2007-10-14 23:19:00,1.67896,1.67896,1.67847,1.67856,450599997.0
2007-10-14 23:20:00,1.6788,1.67894,1.67856,1.67876,188599999.0
2007-10-14 23:21:00,1.67847,1.67885,1.67833,1.67885,86500000.0
2007-10-14 23:22:00,1.67845,1.679,1.67839,1.67877,160599999.0
2007-10-14 23:23:00,1.67856,1.67898,1.67854,1.67865,302500002.0
2007-10-14 23:24:00,1.6787,1.67916,1.67848,1.67896,321599994.0
2007-10-14 23:25:00,1.67897,1.67898,1.67859,1.67877,108499998.0
2007-10-14 23:26:00,1.67872,1.67875,1.67839,1.67875,337500000.0
2007-10-14 23:27:00,1.67871,1.67885,1.67861,1.67872,111400000.0
2007-10-14 23:28:00,1.67855,1.67885,1.67839,1.67857,86900000.0
2007-10-14 23:29:00,1.67848,1.67857,1.67843,1.67848,372300000.0
2007-10-14 23:30:00,1.67825,1.67906,1.67825,1.67837,277399997.0
2007-10-14 23:31:00,1.67894,1.67894,1.67854,1.67854,55699999.0
2007-10-14 23:32:00,1.6788,1.6788,1.6788,1.6788,542400000.0
2007-10-14 23:33:00,1.67869,1.67876,1.67838,1.67838,709400000.0
2007-10-14 23:34:00,1.67852,1.67869,1.67835,1.67835,1573100003.0
2007-10-14 23:35:00,1.6784,1.6784,1.6784,1.6784,11200000.0
2007-10-14 23:36:00,1.6788,1.6791,1.6788,1.6789,388400002.0
2007-10-14 23:37:00,1.6789,1.6791,1.6789,1.6789,219099999.0
2007-10-14 23:38:00,1.6789,1.6791,1.6789,1.6791,480600006.0
2007-10-14 23:39:00,1.6791,1.6791,1.6789,1.6791,301200000.0
2007-10-14 23:40:00,1.6791,1.6791,1.6788,1.6788,112500000.0
2007-10-14 23:41:00,1.6788,1.679,1.6788,1.679,173700000.0
2007-10-14 23:42:00,1.67835,1.6788,1.67823,1.67823,83099999.0
2007-10-14 23:43:00,1.67882,1.67887,1.67869,1.6787,220099999.0
2007-10-14 23:44:00,1.6787,1.67881,1.6785,1.6785,799099995.0
2007-10-14 23:45:00,1.67893,1.67893,1.67846,1.67872,579799994.0
2007-10-14 23:46:00,1.6788,1.679,1.6788,1.679,53200000.0
2007-10-14 23:47:00,1.679,1.679,1.679,1.679,239000000.0
2007-10-14 23:48:00,1.679,1.679,1.6788,1.6788,341699998.0
2007-10-14 23:49:00,1.6788,1.6789,1.6785,1.6786,466000004.0
2007-10-14 23:50:00,1.6786,1.6788,1.6784,1.6788,95999999.0
2007-10-14 23:51:00,1.6788,1.6788,1.6785,1.6785,150200000.0
2007-10-14 23:52:00,1.6788,1.6788,1.6785,1.6786,139200000.0
2007-10-14 23:53:00,1.6787,1.6787,1.6786,1.6786,33600000.0
2007-10-14 23:54:00,1.6785,1.6785,1.6785,1.6785,185900000.0
2007-10-14 23:55:00,1.6787,1.6788,1.6785,1.6788,278300000.0
2007-10-14 23:56:00,1.6788,1.6788,1.6785,1.6786,294300001.0
2007-10-14 23:57:00,1.6786,1.6786,1.6785,1.6786,217500001.0
2007-10-14 23:58:00,1.6786,1.6786,1.6785,1.6786,331900017.0
2007-10-14 23:59:00,1.6786,1.6786,1.6785,1.6786,80000000.0
2007-10-15 00:00:00,1.6785,1.6786,1.6785,1.6785,230699995.0
2007-10-15 00:01:00,1.6785,1.6786,1.6784,1.6786,203499994.0
2007-10-15 00:02:00,1.6786,1.6786,1.6784,1.6785,531399998.0
2007-10-15 00:03:00,1.6785,1.6786,1.6785,1.6786,172699997.0
2007-10-15 00:04:00,1.6786,1.6786,1.6785,1.6785,203999998.0
2007-10-15 00:05:00,1.6785,1.6786,1.6785,1.6786,357600001.0
2007-10-15 00:06:00,1.6786,1.6787,1.6785,1.6786,332400004.0
2007-10-15 00:07:00,1.6785,1.6788,1.6785,1.6786,733000002.0
2007-10-15 00:08:00,1.6786,1.6786,1.6784,1.6786,608400012.0
2007-10-15 00:09:00,1.6786,1.6787,1.6786,1.6786,205600000.0
2007-10-15 00:10:00,1.6786,1.6786,1.6786,1.6786,253600000.0
2007-10-15 00:11:00,1.6786,1.6786,1.6785,1.6786,266600008.0
2007-10-15 00:12:00,1.6785,1.6786,1.6785,1.6786,54900000.0
2007-10-15 00:13:00,1.6786,1.6786,1.6784,1.6784,203700006.0
2007-10-15 00:14:00,1.67791,1.67799,1.67791,1.67799,101599999.0
2007-10-15 00:15:00,1.6785,1.6785,1.6785,1.6785,309200000.0
2007-10-15 00:16:00,1.6785,1.6785,1.6782,1.6783,159600000.0
2007-10-15 00:17:00,1.6785,1.6785,1.6785,1.6785,265000000.0
2007-10-15 00:18:00,1.6785,1.6785,1.6784,1.6785,717799997.0
2007-10-15 00:19:00,1.6785,1.6785,1.6781,1.6781,552300005.0
2007-10-15 00:20:00,1.6781,1.6782,1.678,1.6781,565500002.0
2007-10-15 00:21:00,1.6781,1.6781,1.6778,1.6779,559399998.0
2007-10-15 00:22:00,1.6778,1.678,1.6778,1.678,917899978.0
2007-10-15 00:23:00,1.6779,1.678,1.6778,1.678,448800002.0
2007-10-15 00:24:00,1.678,1.67825,1.6774,1.6779,231200000.0
2007-10-15 00:25:00,1.6779,1.678,1.6779,1.678,624000000.0
2007-10-15 00:26:00,1.678,1.6781,1.6779,1.6779,465600006.0
2007-10-15 00:27:00,1.6779,1.678,1.6775,1.6775,1545000035.0
2007-10-15 00:28:00,1.6777,1.6781,1.6774,1.6781,1026500015.0
2007-10-15 00:29:00,1.6781,1.6783,1.6781,1.6782,195800000.0
2007-10-15 00:30:00,1.6782,1.6783,1.6781,1.6781,304000000.0
2007-10-15 00:31:00,1.6781,1.6782,1.6775,1.6778,603100005.0
2007-10-15 00:32:00,1.6772,1.6779,1.6772,1.6779,719400005.0
2007-10-15 00:33:00,1.6779,1.6784,1.6779,1.6779,180600000.0
2007-10-15 00:34:00,1.6778,1.6778,1.6777,1.6777,287500000.0
2007-10-15 00:35:00,1.6776,1.678,1.6776,1.6779,1493400016.0
2007-10-15 00:36:00,1.6779,1.6782,1.6779,1.678,1464800000.0
2007-10-15 00:37:00,1.678,1.6783,1.678,1.6782,482600000.0
2007-10-15 00:38:00,1.6782,1.6784,1.6779,1.6781,1250700019.0
2007-10-15 00:39:00,1.6781,1.6786,1.6781,1.6781,990199990.0
2007-10-15 00:40:00,1.6781,1.6781,1.6771,1.6771,121600000.0
2007-10-15 00:41:00,1.67767,1.67814,1.67765,1.67805,441000000.0
2007-10-15 00:42:00,1.678,1.678,1.6771,1.6771,165700000.0
2007-10-15 00:43:00,1.6771,1.6781,1.6771,1.6779,502400000.0
2007-10-15 00:44:00,1.6779,1.6779,1.6778,1.6779,240200000.0
2007-10-15 00:45:00,1.6779,1.6779,1.6778,1.6779,366800000.0
2007-10-15 00:46:00,1.6779,1.678,1.6779,1.6779,543500007.0
2007-10-15 00:47:00,1.6779,1.6781,1.6779,1.678,903099997.0
2007-10-15 00:48:00,1.678,1.6785,1.6779,1.6781,1017500006.0
2007-10-15 00:49:00,1.6781,1.6781,1.678,1.678,263900000.0
2007-10-15 00:50:00,1.678,1.678,1.6779,1.6779,1059700006.0
2007-10-15 00:51:00,1.6779,1.678,1.6771,1.6771,759100014.0
2007-10-15 00:52:00,1.6779,1.678,1.6779,1.678,570499991.0
2007-10-15 00:53:00,1.678,1.6785,1.6778,1.6779,1339800016.0
2007-10-15 00:54:00,1.6779,1.6786,1.677,1.678,1100800009.0
2007-10-15 00:55:00,1.6781,1.6781,1.6779,1.6781,272700003.0
2007-10-15 00:56:00,1.6781,1.6787,1.678,1.6781,1083900003.0
2007-10-15 00:57:00,1.6781,1.6783,1.6781,1.6783,589000001.0
2007-10-15 00:58:00,1.6783,1.6784,1.6782,1.6783,511100000.0
2007-10-15 00:59:00,1.6783,1.6785,1.6783,1.6783,463200000.0
2007-10-15 01:00:00,1.6783,1.6785,1.6782,1.6783,434099998.0
2007-10-15 01:01:00,1.6783,1.6783,1.6782,1.6783,408299998.0
2007-10-15 01:02:00,1.6783,1.6783,1.6781,1.6782,113100002.0
2007-10-15 01:03:00,1.6782,1.6783,1.678,1.6781,758700001.0
2007-10-15 01:04:00,1.6781,1.6781,1.6781,1.6781,163700000.0
2007-10-15 01:05:00,1.6783,1.6783,1.6781,1.6781,453699997.0
2007-10-15 01:06:00,1.6781,1.6783,1.6781,1.6782,115899999.0
2007-10-15 01:07:00,1.6781,1.6783,1.6777,1.6783,1130099979.0
2007-10-15 01:08:00,1.6784,1.6784,1.678,1.6782,388799998.0
2007-10-15 01:09:00,1.6782,1.6783,1.678,1.678,323200000.0
2007-10-15 01:10:00,1.678,1.678,1.678,1.678,84800000.0
2007-10-15 01:11:00,1.678,1.6782,1.678,1.678,239100000.0
2007-10-15 01:12:00,1.678,1.6783,1.6779,1.6783,482000002.0
2007-10-15 01:13:00,1.6783,1.6785,1.6782,1.6782,822299994.0
2007-10-15 01:14:00,1.6782,1.6783,1.6782,1.6783,651500010.0
2007-10-15 01:15:00,1.6783,1.6785,1.6783,1.6783,1134500018.0
2007-10-15 01:16:00,1.6784,1.6785,1.6783,1.6784,234600000.0
2007-10-15 01:17:00,1.6784,1.6785,1.6783,1.6783,1149599999.0
2007-10-15 01:18:00,1.6783,1.6786,1.6783,1.6786,253500000.0
2007-10-15 01:19:00,1.6786,1.6786,1.6783,1.6783,1059600000.0
2007-10-15 01:20:00,1.6783,1.6786,1.6783,1.6786,354299999.0
2007-10-15 01:21:00,1.6786,1.6791,1.6786,1.6787,289599998.0
2007-10-15 01:22:00,1.6786,1.6787,1.6785,1.6787,1273300005.0
2007-10-15 01:23:00,1.6787,1.6787,1.6785,1.6785,917600018.0
2007-10-15 01:24:00,1.6785,1.6786,1.6785,1.6786,497700008.0
2007-10-15 01:25:00,1.6785,1.6786,1.6785,1.6785,1313499966.0
2007-10-15 01:26:00,1.6785,1.6785,1.6778,1.6778,923399991.0
2007-10-15 01:27:00,1.6778,1.6781,1.6778,1.6781,529699996.0
2007-10-15 01:28:00,1.6781,1.6786,1.6781,1.6782,383200000.0
2007-10-15 01:29:00,1.6782,1.6787,1.678,1.6782,1265800020.0
2007-10-15 01:30:00,1.6782,1.6785,1.678,1.6781,1677399984.0
2007-10-15 01:31:00,1.6781,1.6783,1.6781,1.6783,1032200008.0
2007-10-15 01:32:00,1.6782,1.6783,1.6782,1.6783,449200000.0
2007-10-15 01:33:00,1.6783,1.6783,1.6782,1.6783,325299999.0
2007-10-15 01:34:00,1.6783,1.6783,1.6782,1.6783,327600003.0
2007-10-15 01:35:00,1.6783,1.6783,1.6782,1.6783,285400001.0
2007-10-15 01:36:00,1.6783,1.6783,1.6782,1.6783,211300000.0
2007-10-15 01:37:00,1.6782,1.6783,1.6782,1.6783,1184100028.0
2007-10-15 01:38:00,1.6782,1.6783,1.6782,1.6783,243900004.0
2007-10-15 01:39:00,1.6782,1.6783,1.6782,1.6783,276700006.0
2007-10-15 01:40:00,1.6783,1.6783,1.6782,1.6782,211200004.0
2007-10-15 01:41:00,1.6783,1.6784,1.6782,1.6784,979500003.0
2007-10-15 01:42:00,1.6784,1.6786,1.6782,1.6783,1992800004.0
2007-10-15 01:43:00,1.6784,1.6787,1.67755,1.67755,638800024.0
2007-10-15 01:44:00,1.678,1.6785,1.678,1.6784,989100018.0
2007-10-15 01:45:00,1.6785,1.6785,1.6783,1.6785,213700000.0
2007-10-15 01:46:00,1.6785,1.6785,1.6783,1.6783,527799998.0
2007-10-15 01:47:00,1.6783,1.6787,1.6783,1.6784,1115200012.0
2007-10-15 01:48:00,1.6785,1.6785,1.6783,1.6784,825200007.0
2007-10-15 01:49:00,1.6784,1.6785,1.6783,1.6785,894000012.0
2007-10-15 01:50:00,1.6785,1.6787,1.6785,1.6786,333500000.0
2007-10-15 01:51:00,1.6786,1.6786,1.6777,1.6782,1722899997.0
2007-10-15 01:52:00,1.6781,1.6785,1.6781,1.6785,1104299995.0
2007-10-15 01:53:00,1.6785,1.6786,1.6783,1.6784,996400008.0
2007-10-15 01:54:00,1.6784,1.6785,1.6782,1.6785,2104099996.0
2007-10-15 01:55:00,1.6784,1.6787,1.6783,1.6786,1018500010.0
2007-10-15 01:56:00,1.6786,1.6787,1.6786,1.6786,172000000.0
2007-10-15 01:57:00,1.6786,1.6786,1.6783,1.6783,895500005.0
2007-10-15 01:58:00,1.6783,1.6787,1.6783,1.6783,587699999.0
2007-10-15 01:59:00,1.6783,1.6785,1.6783,1.6784,1524200013.0
2007-10-15 02:00:00,1.6784,1.6785,1.6782,1.6785,2009999985.0
2007-10-15 02:01:00,1.6785,1.6785,1.6783,1.6785,684200001.0
2007-10-15 02:02:00,1.6785,1.6785,1.6784,1.6784,1471999965.0
2007-10-15 02:03:00,1.6785,1.6785,1.6784,1.6785,1322399991.0
2007-10-15 02:04:00,1.6785,1.6785,1.6783,1.6783,700300006.0
2007-10-15 02:05:00,1.6783,1.6785,1.6783,1.6785,627599986.0
2007-10-15 02:06:00,1.6785,1.6785,1.6783,1.6784,393200001.0
2007-10-15 02:07:00,1.6784,1.6785,1.6783,1.6783,914000001.0
2007-10-15 02:08:00,1.6783,1.6785,1.6783,1.6784,829600007.0
2007-10-15 02:09:00,1.6784,1.6785,1.6784,1.6785,1082999997.0
2007-10-15 02:10:00,1.6785,1.6785,1.6784,1.6785,632700007.0
2007-10-15 02:11:00,1.6785,1.6786,1.6784,1.6786,343500000.0
2007-10-15 02:12:00,1.6786,1.6787,1.6786,1.6787,343500000.0
2007-10-15 02:13:00,1.6787,1.6787,1.6787,1.6787,892200014.0
2007-10-15 02:14:00,1.6787,1.6787,1.6786,1.6786,547899998.0
2007-10-15 02:15:00,1.6787,1.6789,1.6786,1.6789,1183999992.0
2007-10-15 02:16:00,1.6791,1.6791,1.6788,1.6789,2146800002.0
2007-10-15 02:17:00,1.6789,1.679,1.6788,1.679,2146800002.0
2007-10-15 02:18:00,1.679,1.6791,1.6787,1.6787,1568600009.0
2007-10-15 02:19:00,1.6788,1.6789,1.6787,1.6787,1671400028.0
2007-10-15 02:20:00,1.6788,1.6789,1.6786,1.6787,1703499974.0
2007-10-15 02:21:00,1.6787,1.6789,1.6787,1.6789,1267299996.0
2007-10-15 02:22:00,1.6789,1.6789,1.6788,1.6789,345900000.0
2007-10-15 02:23:00,1.6789,1.6789,1.6788,1.6789,1176700002.0
2007-10-15 02:24:00,1.6789,1.6789,1.6788,1.6789,1415499999.0
2007-10-15 02:25:00,1.6789,1.6789,1.6788,1.6788,1478099943.0
2007-10-15 02:26:00,1.6786,1.6788,1.6784,1.6784,831300018.0
2007-10-15 02:27:00,1.6785,1.6786,1.6784,1.6785,831300018.0
2007-10-15 02:28:00,1.6785,1.6786,1.6784,1.6785,831300018.0
2007-10-15 02:29:00,1.6785,1.6785,1.6785,1.6785,1168400044.0
2007-10-15 02:30:00,1.6785,1.6785,1.6785,1.6785,167600008.0
2007-10-15 02:31:00,1.6785,1.6786,1.6784,1.6785,533700005.0
2007-10-15 02:32:00,1.6785,1.6786,1.6784,1.6786,1088700048.0
2007-10-15 02:33:00,1.6786,1.6786,1.6784,1.6784,757699999.0
2007-10-15 02:34:00,1.6785,1.6786,1.6784,1.6784,1915900051.0
2007-10-15 02:36:00,1.6785,1.6785,1.6784,1.6785,595200004.0
2007-10-15 02:37:00,1.6785,1.6785,1.6784,1.6785,617500002.0
2007-10-15 02:38:00,1.6786,1.6786,1.67835,1.67835,339900018.0
2007-10-15 02:39:00,1.67835,1.6785,1.67835,1.6785,181100004.0
2007-10-15 02:40:00,1.6785,1.6785,1.67835,1.6785,396200012.0
2007-10-15 02:41:00,1.6785,1.6785,1.6784,1.6784,892400002.0
2007-10-15 02:42:00,1.6785,1.6785,1.6784,1.6785,1084900033.0
2007-10-15 02:43:00,1.6784,1.6786,1.6784,1.6786,889300011.0
2007-10-15 02:44:00,1.6785,1.67865,1.67845,1.6786,1682300027.0
2007-10-15 02:45:00,1.6786,1.6786,1.6786,1.6786,280000000.0
2007-10-15 02:46:00,1.6786,1.6787,1.6785,1.6787,1126500020.0
2007-10-15 02:47:00,1.6785,1.6788,1.6784,1.6786,887799978.0
2007-10-15 02:48:00,1.6784,1.67888,1.6781,1.6785,887799978.0
2007-10-15 02:49:00,1.6785,1.6787,1.6781,1.6785,442600004.0
2007-10-15 02:50:00,1.6786,1.6786,1.6781,1.6785,890999992.0
2007-10-15 02:51:00,1.6785,1.6786,1.6784,1.6786,1365000005.0
2007-10-15 02:52:00,1.6786,1.6789,1.6786,1.6788,1435099993.0
2007-10-15 02:53:00,1.6787,1.6787,1.6784,1.6786,1340700032.0
2007-10-15 02:54:00,1.6786,1.6786,1.6785,1.6786,1340700032.0
2007-10-15 02:55:00,1.6784,1.6786,1.6784,1.6785,483100006.0
2007-10-15 02:56:00,1.6786,1.6786,1.6785,1.6786,483100006.0
2007-10-15 02:57:00,1.6787,1.6787,1.6786,1.6787,483100006.0
2007-10-15 02:58:00,1.6787,1.6787,1.6787,1.6787,222900000.0
2007-10-15 02:59:00,1.6787,1.6787,1.6784,1.67845,242200001.0
2007-10-15 03:00:00,1.67845,1.6788,1.67845,1.6785,774399998.0
2007-10-15 03:01:00,1.6785,1.6785,1.6785,1.6785,74100000.0
2007-10-15 03:02:00,1.6785,1.6785,1.6785,1.6785,392499997.0
2007-10-15 03:03:00,1.6785,1.6786,1.6784,1.6786,329999994.0
2007-10-15 03:04:00,1.6786,1.6788,1.6784,1.6785,1399600018.0
2007-10-15 03:05:00,1.6785,1.67875,1.6785,1.6787,651400004.0
2007-10-15 03:06:00,1.6787,1.6787,1.6785,1.6785,2028299991.0
2007-10-15 03:08:00,1.6786,1.6786,1.6785,1.6785,2028299991.0
2007-10-15 03:09:00,1.6785,1.6787,1.6784,1.6784,1506899999.0
2007-10-15 03:10:00,1.6783,1.6785,1.6781,1.6782,953099998.0
2007-10-15 03:11:00,1.6781,1.6782,1.6781,1.6781,953099998.0
2007-10-15 03:12:00,1.6781,1.6782,1.678,1.6781,561400002.0
2007-10-15 03:13:00,1.6782,1.6784,1.6781,1.6781,561400002.0
2007-10-15 03:14:00,1.6782,1.6785,1.6781,1.6784,2054800016.0
2007-10-15 03:15:00,1.6784,1.6786,1.6784,1.6784,1510099967.0
2007-10-15 03:16:00,1.6785,1.6785,1.6784,1.6785,586700002.0
2007-10-15 03:17:00,1.6785,1.6785,1.6785,1.6785,974500011.0
2007-10-15 03:18:00,1.6785,1.6785,1.6784,1.6785,908399993.0
2007-10-15 03:19:00,1.6784,1.6786,1.6784,1.6785,770099996.0
2007-10-15 03:20:00,1.6784,1.6785,1.6784,1.6785,1623300026.0
2007-10-15 03:21:00,1.6785,1.6786,1.6783,1.6783,1373900023.0
2007-10-15 03:22:00,1.6783,1.6785,1.6781,1.6783,957699977.0
2007-10-15 03:23:00,1.6783,1.6785,1.6782,1.6782,212700001.0
2007-10-15 03:24:00,1.6782,1.6782,1.6781,1.6781,49600000.0
2007-10-15 03:25:00,1.6781,1.6785,1.6781,1.6782,251300003.0
2007-10-15 03:26:00,1.6783,1.6783,1.6781,1.6782,1143799984.0
2007-10-15 03:27:00,1.6782,1.6782,1.6782,1.6782,451899980.0
2007-10-15 03:28:00,1.6782,1.6782,1.6781,1.6782,884499993.0
2007-10-15 03:29:00,1.6782,1.6784,1.6782,1.6782,758499989.0
2007-10-15 03:30:00,1.6783,1.6783,1.6781,1.6782,1268899998.0
2007-10-15 03:31:00,1.6781,1.6782,1.6781,1.6782,1472000004.0
2007-10-15 03:32:00,1.6782,1.6782,1.6781,1.6781,1472000004.0
2007-10-15 03:33:00,1.6782,1.6782,1.6781,1.6782,839700005.0
2007-10-15 03:34:00,1.6782,1.6783,1.6782,1.6782,382399996.0
2007-10-15 03:35:00,1.6782,1.6783,1.6781,1.6781,1103999996.0
2007-10-15 03:36:00,1.6781,1.6782,1.6781,1.6782,555299995.0
2007-10-15 03:37:00,1.6782,1.6782,1.6781,1.6782,817699984.0
2007-10-15 03:38:00,1.6782,1.67885,1.6781,1.67885,750899985.0
2007-10-15 03:39:00,1.6787,1.6788,1.6782,1.6782,720199984.0
2007-10-15 03:40:00,1.6782,1.6783,1.6782,1.6782,1401299955.0
2007-10-15 03:41:00,1.6783,1.6783,1.6783,1.6783,455999991.0
2007-10-15 03:42:00,1.6782,1.6782,1.6782,1.6782,455999991.0
2007-10-15 03:43:00,1.6782,1.679,1.6781,1.6782,455999991.0
2007-10-15 03:44:00,1.6782,1.6783,1.6781,1.6782,1576199975.0
2007-10-15 03:45:00,1.6782,1.6782,1.6782,1.6782,596799980.0
2007-10-15 03:46:00,1.6782,1.6782,1.6782,1.6782,560899977.0
2007-10-15 03:47:00,1.6782,1.6783,1.6782,1.6782,943999968.0
2007-10-15 03:48:00,1.6782,1.6782,1.6781,1.6781,822400003.0
2007-10-15 03:49:00,1.6781,1.6783,1.6781,1.6782,607100001.0
2007-10-15 03:50:00,1.6782,1.6782,1.6782,1.6782,640999978.0
2007-10-15 03:51:00,1.6782,1.6783,1.6781,1.6782,1211199997.0
2007-10-15 03:52:00,1.6782,1.6782,1.6781,1.6782,483299990.0
2007-10-15 03:53:00,1.6782,1.6782,1.6782,1.6782,358200000.0
2007-10-15 03:54:00,1.6782,1.6783,1.6781,1.6782,850600007.0
2007-10-15 03:55:00,1.6781,1.6783,1.6781,1.6783,818500007.0
2007-10-15 03:56:00,1.6783,1.6783,1.6781,1.6782,930300001.0
2007-10-15 03:57:00,1.6781,1.6782,1.6781,1.6781,592999998.0
2007-10-15 03:58:00,1.6781,1.6782,1.6781,1.6782,307499996.0
2007-10-15 03:59:00,1.6782,1.6782,1.6781,1.6781,289499994.0
2007-10-15 04:00:00,1.6781,1.6782,1.6781,1.6782,453699986.0
2007-10-15 04:01:00,1.6782,1.6782,1.6782,1.6782,421699994.0
2007-10-15 04:02:00,1.6782,1.6782,1.6781,1.6781,535600000.0
2007-10-15 04:03:00,1.6781,1.6782,1.6781,1.6782,406600004.0
2007-10-15 04:04:00,1.6782,1.6785,1.6782,1.6785,560499998.0
2007-10-15 04:05:00,1.6785,1.67895,1.6784,1.6784,431700010.0
2007-10-15 04:06:00,1.6784,1.6784,1.6783,1.6783,1155900028.0
2007-10-15 04:07:00,1.6783,1.6784,1.6782,1.6784,932300014.0
2007-10-15 04:08:00,1.6783,1.6789,1.6782,1.6782,345099994.0
2007-10-15 04:09:00,1.6783,1.6783,1.6783,1.6783,139300000.0
2007-10-15 04:10:00,1.6783,1.679,1.6783,1.6784,509500000.0
2007-10-15 04:11:00,1.6784,1.6784,1.6782,1.6784,976400018.0
2007-10-15 04:12:00,1.6784,1.6784,1.6783,1.6783,969300014.0
2007-10-15 04:13:00,1.6783,1.6783,1.6782,1.6783,368200000.0
2007-10-15 04:14:00,1.6783,1.6784,1.6782,1.6784,546899997.0
2007-10-15 04:15:00,1.6784,1.6784,1.6782,1.6783,323799996.0
2007-10-15 04:16:00,1.6783,1.6783,1.6782,1.6783,985499996.0
2007-10-15 04:17:00,1.6783,1.6784,1.6779,1.678,1048200002.0
2007-10-15 04:18:00,1.6778,1.6779,1.6777,1.6778,1305999981.0
2007-10-15 04:19:00,1.6777,1.6779,1.6777,1.6777,1305999981.0
2007-10-15 04:20:00,1.6778,1.678,1.6777,1.6778,1305999981.0
2007-10-15 04:21:00,1.6778,1.6778,1.6777,1.6777,814499985.0
2007-10-15 04:22:00,1.6777,1.6779,1.6777,1.6778,713400000.0
2007-10-15 04:23:00,1.6778,1.6778,1.6776,1.6777,759599986.0
2007-10-15 04:24:00,1.6777,1.6777,1.6777,1.6777,923199966.0
2007-10-15 04:25:00,1.6777,1.6778,1.6777,1.6778,849999990.0
2007-10-15 04:26:00,1.6778,1.6778,1.6777,1.6778,452400006.0
2007-10-15 04:27:00,1.6778,1.6778,1.67765,1.6777,169899992.0
2007-10-15 04:28:00,1.6777,1.6778,1.6777,1.6778,122899996.0
2007-10-15 04:29:00,1.6777,1.6778,1.6777,1.6778,587199982.0
2007-10-15 04:30:00,1.6776,1.6778,1.6776,1.6778,361899996.0
2007-10-15 04:31:00,1.6778,1.6778,1.6778,1.6778,90000000.0
2007-10-15 04:32:00,1.6778,1.6778,1.6778,1.6778,232800000.0
2007-10-15 04:33:00,1.6778,1.6778,1.6777,1.6777,256399998.0
2007-10-15 04:34:00,1.6776,1.6777,1.6775,1.6777,667699984.0
2007-10-15 04:35:00,1.6777,1.6777,1.6776,1.6777,222000002.0
2007-10-15 04:36:00,1.6777,1.6777,1.6774,1.6774,1136500018.0
2007-10-15 04:37:00,1.6774,1.6775,1.6774,1.6774,557900001.0
2007-10-15 04:38:00,1.6774,1.6775,1.6774,1.6775,1257000004.0
2007-10-15 04:39:00,1.6775,1.6777,1.6775,1.6775,378800000.0
2007-10-15 04:40:00,1.6777,1.6777,1.6776,1.6777,384200001.0
2007-10-15 04:41:00,1.6777,1.6777,1.6775,1.6775,431500008.0
2007-10-15 04:42:00,1.6776,1.6777,1.677,1.6775,1024299977.0
2007-10-15 04:43:00,1.6775,1.6776,1.6775,1.6775,1243499993.0
2007-10-15 04:44:00,1.6775,1.6777,1.6775,1.6777,1935899993.0
2007-10-15 04:45:00,1.6776,1.6777,1.677,1.6776,304399998.0
2007-10-15 04:46:00,1.6777,1.6777,1.6776,1.6776,495300002.0
2007-10-15 04:47:00,1.6776,1.6777,1.677,1.6777,455200004.0
2007-10-15 04:48:00,1.6777,1.6777,1.6776,1.6777,274900004.0
2007-10-15 04:49:00,1.6776,1.6778,1.6776,1.6777,944500003.0
2007-10-15 04:50:00,1.6777,1.6777,1.6776,1.6777,385499998.0
2007-10-15 04:51:00,1.6777,1.6778,1.6776,1.6777,302300000.0
2007-10-15 04:52:00,1.6777,1.6783,1.6777,1.6783,340300000.0
2007-10-15 04:53:00,1.6783,1.6783,1.6778,1.6779,1367599998.0
2007-10-15 04:54:00,1.6779,1.6781,1.6779,1.6781,970300019.0
2007-10-15 04:55:00,1.6781,1.6781,1.678,1.6781,785000000.0
2007-10-15 04:56:00,1.6781,1.6782,1.6779,1.6779,2132999983.0
2007-10-15 04:57:00,1.6779,1.6779,1.6778,1.6779,2132999983.0
2007-10-15 04:58:00,1.6778,1.6779,1.6778,1.6779,1094399978.0
2007-10-15 04:59:00,1.6779,1.6779,1.6778,1.6779,664199985.0
2007-10-15 05:00:00,1.6779,1.6779,1.677,1.6779,271599999.0
2007-10-15 05:01:00,1.6779,1.6779,1.6779,1.6779,337800000.0
2007-10-15 05:02:00,1.6779,1.6779,1.6778,1.6778,337599996.0
2007-10-15 05:03:00,1.6778,1.678,1.6778,1.678,589600000.0
2007-10-15 05:04:00,1.678,1.678,1.6779,1.6779,176300000.0
2007-10-15 05:05:00,1.6779,1.6781,1.6779,1.678,633100019.0
2007-10-15 05:06:00,1.678,1.678,1.6779,1.6779,1335300010.0
2007-10-15 05:07:00,1.6779,1.678,1.6778,1.6779,401200000.0
2007-10-15 05:08:00,1.6779,1.678,1.6778,1.6779,1296100010.0
2007-10-15 05:09:00,1.6779,1.6779,1.6779,1.6779,1241700008.0
2007-10-15 05:10:00,1.6779,1.6779,1.6779,1.6779,985700004.0
2007-10-15 05:11:00,1.6779,1.6779,1.6778,1.6778,914600007.0
2007-10-15 05:12:00,1.6779,1.6779,1.6778,1.6779,448499994.0
2007-10-15 05:13:00,1.6778,1.678,1.6778,1.6779,692299987.0
2007-10-15 05:14:00,1.6779,1.678,1.6777,1.6777,1835199989.0
2007-10-15 05:15:00,1.6777,1.6777,1.6777,1.6777,1059500022.0
2007-10-15 05:16:00,1.6777,1.6778,1.6776,1.6777,1059500022.0
2007-10-15 05:17:00,1.6777,1.6777,1.6777,1.6777,566000004.0
2007-10-15 05:18:00,1.6777,1.6777,1.6777,1.6777,190300000.0
2007-10-15 05:19:00,1.6777,1.6777,1.6776,1.6776,543300000.0
2007-10-15 05:20:00,1.6777,1.6777,1.6776,1.6776,238600000.0
2007-10-15 05:21:00,1.6777,1.6777,1.6775,1.6777,443299993.0
2007-10-15 05:22:00,1.6777,1.678,1.6777,1.6777,1806400015.0
2007-10-15 05:23:00,1.6777,1.6779,1.6777,1.6778,677499990.0
2007-10-15 05:24:00,1.6778,1.6779,1.6777,1.6778,1127900019.0
2007-10-15 05:25:00,1.6778,1.6781,1.6776,1.6778,874400003.0
2007-10-15 05:26:00,1.6777,1.6779,1.6777,1.6777,2069900001.0
2007-10-15 05:27:00,1.6777,1.6779,1.6776,1.6777,1403600007.0
2007-10-15 05:28:00,1.6777,1.6779,1.6777,1.6778,425700000.0
2007-10-15 05:29:00,1.6778,1.6778,1.6778,1.6778,265900000.0
2007-10-15 05:30:00,1.6778,1.6779,1.6778,1.6778,365900000.0
2007-10-15 05:31:00,1.6778,1.6778,1.6777,1.6778,235900000.0
2007-10-15 05:32:00,1.6777,1.6778,1.6777,1.6778,319700000.0
2007-10-15 05:33:00,1.6778,1.6778,1.6777,1.6778,337900005.0
2007-10-15 05:34:00,1.6778,1.6778,1.6777,1.6777,452900015.0
2007-10-15 05:35:00,1.6777,1.678,1.6777,1.678,1450399996.0
2007-10-15 05:36:00,1.678,1.6781,1.6777,1.6778,1054499981.0
2007-10-15 05:37:00,1.6778,1.6779,1.6777,1.6778,1954500008.0
2007-10-15 05:38:00,1.6778,1.6779,1.6778,1.6779,379200000.0
2007-10-15 05:39:00,1.6778,1.6779,1.6778,1.6779,696400003.0
2007-10-15 05:40:00,1.6778,1.6782,1.6778,1.6781,974799987.0
2007-10-15 05:41:00,1.6782,1.6782,1.6777,1.6779,559800007.0
2007-10-15 05:42:00,1.6781,1.6781,1.6781,1.6781,72000000.0
2007-10-15 05:43:00,1.6777,1.6781,1.6777,1.6781,72000000.0
2007-10-15 05:44:00,1.6781,1.6783,1.678,1.678,184800000.0
2007-10-15 05:45:00,1.678,1.678,1.6778,1.6778,488999992.0
2007-10-15 05:46:00,1.678,1.678,1.678,1.678,136000000.0
2007-10-15 05:47:00,1.678,1.678,1.6777,1.6778,1075699995.0
2007-10-15 05:48:00,1.6777,1.6778,1.6777,1.6778,553400000.0
2007-10-15 05:49:00,1.6778,1.6779,1.6778,1.6778,603700000.0
2007-10-15 05:50:00,1.6778,1.6779,1.6778,1.6778,297500000.0
2007-10-15 05:51:00,1.6779,1.6779,1.6779,1.6779,92800000.0
2007-10-15 05:52:00,1.6779,1.6779,1.6778,1.6779,630600005.0
2007-10-15 05:53:00,1.6779,1.6779,1.6778,1.6778,335900008.0
2007-10-15 05:54:00,1.6778,1.678,1.6777,1.678,1028600024.0
2007-10-15 05:55:00,1.678,1.6782,1.678,1.6782,994099988.0
2007-10-15 05:56:00,1.6782,1.6782,1.6779,1.6781,941800004.0
2007-10-15 05:57:00,1.6781,1.6782,1.6781,1.6782,746299984.0
2007-10-15 05:58:00,1.6781,1.6785,1.6779,1.6781,1007799999.0
2007-10-15 05:59:00,1.6781,1.6784,1.678,1.6781,1012899992.0
2007-10-15 06:00:00,1.6781,1.6783,1.6779,1.678,974899996.0
2007-10-15 06:01:00,1.678,1.6781,1.678,1.678,501699990.0
2007-10-15 06:02:00,1.678,1.678,1.6778,1.678,1197300001.0
2007-10-15 06:03:00,1.678,1.6781,1.6778,1.678,2071600005.0
2007-10-15 06:04:00,1.6779,1.6781,1.6779,1.678,646099992.0
2007-10-15 06:05:00,1.678,1.6781,1.6779,1.6781,588200003.0
2007-10-15 06:06:00,1.6781,1.6781,1.678,1.6781,355399999.0
2007-10-15 06:07:00,1.678,1.6782,1.678,1.678,661600000.0
2007-10-15 06:08:00,1.678,1.6782,1.678,1.6781,639599994.0
2007-10-15 06:09:00,1.6781,1.6782,1.678,1.6781,383800004.0
2007-10-15 06:10:00,1.6781,1.6782,1.6781,1.6782,1754499995.0
2007-10-15 06:11:00,1.6781,1.6781,1.678,1.6781,1754499995.0
2007-10-15 06:12:00,1.6781,1.6782,1.6781,1.6781,1378500023.0
2007-10-15 06:13:00,1.6781,1.6782,1.6781,1.6782,676500006.0
2007-10-15 06:14:00,1.6782,1.6782,1.678,1.6781,660799999.0
2007-10-15 06:15:00,1.678,1.6781,1.678,1.6781,477399987.0
2007-10-15 06:16:00,1.6781,1.6781,1.67785,1.6781,477399987.0
2007-10-15 06:17:00,1.6781,1.6781,1.678,1.678,1236099986.0
2007-10-15 06:18:00,1.6781,1.6781,1.6779,1.678,806599974.0
2007-10-15 06:19:00,1.6778,1.678,1.6777,1.6777,1108599993.0
2007-10-15 06:20:00,1.6778,1.678,1.6778,1.6778,1108599993.0
2007-10-15 06:21:00,1.6778,1.6784,1.6778,1.6783,1108599993.0
2007-10-15 06:22:00,1.6781,1.6781,1.6776,1.6776,1425600005.0
2007-10-15 06:23:00,1.6777,1.6779,1.6777,1.6778,1425600005.0
2007-10-15 06:24:00,1.6778,1.678,1.6777,1.6779,1082699988.0
2007-10-15 06:25:00,1.6779,1.6779,1.6776,1.6778,818500000.0
2007-10-15 06:26:00,1.6778,1.6778,1.6777,1.6777,726999985.0
2007-10-15 06:27:00,1.6777,1.6778,1.6776,1.6776,726999985.0
2007-10-15 06:28:00,1.67775,1.6778,1.6777,1.6777,745200008.0
2007-10-15 06:29:00,1.6777,1.6778,1.6776,1.6778,570500008.0
2007-10-15 06:30:00,1.6776,1.6778,1.6776,1.6778,859400001.0
2007-10-15 06:31:00,1.6778,1.6778,1.6777,1.6777,423600000.0
2007-10-15 06:32:00,1.6778,1.6779,1.6777,1.6778,696100006.0
2007-10-15 06:33:00,1.6778,1.6778,1.6777,1.6778,780300001.0
2007-10-15 06:34:00,1.6778,1.6778,1.6777,1.67775,866600003.0
2007-10-15 06:35:00,1.6778,1.6779,1.6777,1.6778,993299992.0
2007-10-15 06:36:00,1.6778,1.6779,1.6777,1.6778,1238999991.0
2007-10-15 06:37:00,1.6778,1.6779,1.6778,1.6779,751199998.0
2007-10-15 06:38:00,1.6778,1.6779,1.6777,1.6779,861800007.0
2007-10-15 06:39:00,1.6779,1.6779,1.6778,1.6779,782499974.0
2007-10-15 06:40:00,1.6779,1.6779,1.6778,1.6778,387300013.0
2007-10-15 06:41:00,1.6778,1.6779,1.6778,1.6779,787699989.0
2007-10-15 06:42:00,1.6779,1.6779,1.6778,1.6779,324099993.0
2007-10-15 06:43:00,1.6778,1.6778,1.6776,1.6777,866699977.0
2007-10-15 06:44:00,1.6777,1.6779,1.6777,1.6778,2030899973.0
2007-10-15 06:45:00,1.6778,1.6778,1.6775,1.6777,390700000.0
2007-10-15 06:46:00,1.6778,1.6779,1.6777,1.6779,1368399969.0
2007-10-15 06:47:00,1.6779,1.6779,1.6777,1.6777,559600005.0
2007-10-15 06:48:00,1.6778,1.6778,1.6777,1.67775,413399997.0
2007-10-15 06:49:00,1.6777,1.6777,1.6776,1.6777,504600010.0
2007-10-15 06:50:00,1.6776,1.6777,1.6776,1.6777,504600010.0
2007-10-15 06:51:00,1.6777,1.6777,1.6776,1.6777,319800003.0
2007-10-15 06:52:00,1.6777,1.6778,1.6776,1.6777,907100003.0
2007-10-15 06:53:00,1.6778,1.6779,1.6777,1.6778,1311700001.0
2007-10-15 06:54:00,1.67775,1.6778,1.67775,1.6778,1536799987.0
2007-10-15 06:55:00,1.6778,1.6778,1.6777,1.6778,1668799997.0
2007-10-15 06:56:00,1.6777,1.6778,1.6776,1.6777,608499994.0
2007-10-15 06:57:00,1.6777,1.6781,1.6777,1.6781,591699998.0
2007-10-15 06:58:00,1.6781,1.6781,1.67805,1.67805,960899983.0
2007-10-15 06:59:00,1.67805,1.6781,1.67805,1.6781,505399996.0
2007-10-15 07:00:00,1.6781,1.6781,1.67805,1.67805,275900000.0
2007-10-15 07:01:00,1.67805,1.6781,1.678,1.6781,306600000.0
2007-10-15 07:02:00,1.67805,1.6781,1.67805,1.6781,228500000.0
2007-10-15 07:03:00,1.67805,1.6781,1.67805,1.6781,1184699982.0
2007-10-15 07:04:00,1.678,1.6782,1.6779,1.6781,1710699983.0
2007-10-15 07:05:00,1.678,1.6787,1.678,1.6786,836500007.0
2007-10-15 07:06:00,1.6785,1.6785,1.6783,1.67835,836500007.0
2007-10-15 07:07:00,1.67835,1.6785,1.6782,1.6783,998700006.0
2007-10-15 07:08:00,1.6782,1.6783,1.6781,1.6782,1318099988.0
2007-10-15 07:09:00,1.6781,1.6783,1.6781,1.6783,782300015.0
2007-10-15 07:10:00,1.6783,1.6783,1.6782,1.6783,998700003.0
2007-10-15 07:11:00,1.6783,1.6783,1.67825,1.67825,52000000.0
2007-10-15 07:12:00,1.67825,1.67835,1.6781,1.6781,1521799974.0
2007-10-15 07:13:00,1.6779,1.678,1.6779,1.678,1479600004.0
2007-10-15 07:14:00,1.6781,1.6781,1.6779,1.6779,1479600004.0
2007-10-15 07:15:00,1.678,1.6782,1.6779,1.6781,1479600004.0
2007-10-15 07:16:00,1.6781,1.6781,1.6778,1.6781,1479600004.0
2007-10-15 07:17:00,1.6781,1.6781,1.6781,1.6781,1525600025.0
2007-10-15 07:18:00,1.6781,1.6781,1.6781,1.6781,1226400054.0
2007-10-15 07:19:00,1.6781,1.6781,1.678,1.6781,879400012.0
2007-10-15 07:20:00,1.6781,1.6783,1.678,1.6781,903200009.0
2007-10-15 07:21:00,1.6781,1.6781,1.6781,1.6781,1027300028.0
2007-10-15 07:22:00,1.6781,1.6781,1.678,1.6781,372200009.0
2007-10-15 07:23:00,1.6781,1.6781,1.678,1.678,197000000.0
2007-10-15 07:24:00,1.6781,1.6781,1.6781,1.6781,486500000.0
2007-10-15 07:25:00,1.6781,1.6781,1.67775,1.6778,560500018.0
2007-10-15 07:26:00,1.67775,1.67805,1.67775,1.67805,836500002.0
2007-10-15 07:27:00,1.67805,1.6784,1.6778,1.6779,1364900001.0
2007-10-15 07:28:00,1.6778,1.6781,1.6777,1.678,1992400015.0
2007-10-15 07:29:00,1.678,1.6781,1.67785,1.6779,993799996.0
2007-10-15 07:30:00,1.6779,1.6779,1.6778,1.6779,1316499979.0
2007-10-15 07:31:00,1.6779,1.678,1.6779,1.678,605199988.0
2007-10-15 07:32:00,1.678,1.678,1.678,1.678,642699997.0
2007-10-15 07:33:00,1.678,1.6782,1.678,1.6781,536799992.0
2007-10-15 07:34:00,1.6781,1.6786,1.6781,1.6781,1644900004.0
2007-10-15 07:35:00,1.6781,1.6781,1.6781,1.6781,892700001.0
2007-10-15 07:36:00,1.6781,1.6781,1.678,1.6781,784500003.0
2007-10-15 07:37:00,1.6781,1.6781,1.67775,1.678,1500799986.0
2007-10-15 07:38:00,1.678,1.6782,1.678,1.6781,1556999991.0
2007-10-15 07:39:00,1.678,1.6782,1.678,1.6781,1282900031.0
2007-10-15 07:40:00,1.6781,1.6782,1.6777,1.6782,1282900031.0
2007-10-15 07:41:00,1.6782,1.6782,1.6781,1.6782,1316899998.0
2007-10-15 07:42:00,1.6783,1.6787,1.6781,1.6785,1525899983.0
2007-10-15 07:43:00,1.6784,1.6785,1.6784,1.6784,1525899983.0
2007-10-15 07:44:00,1.6783,1.6784,1.6782,1.6783,1525899983.0
2007-10-15 07:45:00,1.6783,1.6784,1.6782,1.6784,772800000.0
2007-10-15 07:46:00,1.6784,1.6787,1.6784,1.6787,1760899981.0
2007-10-15 07:47:00,1.6786,1.6793,1.6786,1.6791,2104799991.0
2007-10-15 07:48:00,1.6791,1.6792,1.679,1.6791,2104799991.0
2007-10-15 07:49:00,1.679,1.6794,1.679,1.6791,1374200008.0
2007-10-15 07:50:00,1.679,1.6794,1.679,1.6791,1374200008.0
2007-10-15 07:51:00,1.67915,1.67935,1.6791,1.6791,1374200008.0
2007-10-15 07:52:00,1.6791,1.6793,1.679,1.6793,1644599999.0
2007-10-15 07:53:00,1.6793,1.6794,1.6792,1.67935,817500007.0
2007-10-15 07:54:00,1.67935,1.6796,1.6793,1.6795,866499997.0
2007-10-15 07:55:00,1.6794,1.6795,1.6793,1.6795,1047000003.0
2007-10-15 07:56:00,1.6795,1.6795,1.67905,1.67945,1413499983.0
2007-10-15 07:57:00,1.67945,1.67945,1.6792,1.6794,604000000.0
2007-10-15 07:58:00,1.6794,1.6795,1.6791,1.6792,832300002.0
2007-10-15 07:59:00,1.6792,1.6794,1.6792,1.6793,1063000011.0
2007-10-15 08:00:00,1.6792,1.6795,1.6791,1.6793,2146000007.0
2007-10-15 08:01:00,1.6794,1.6794,1.679,1.6791,2146000007.0
2007-10-15 08:02:00,1.6789,1.6791,1.6789,1.6791,2146000007.0
2007-10-15 08:03:00,1.679,1.6793,1.679,1.6792,1181899992.0
2007-10-15 08:04:00,1.679,1.6792,1.679,1.6791,1181899992.0
2007-10-15 08:05:00,1.6791,1.67935,1.6791,1.67935,1181899992.0
2007-10-15 08:06:00,1.6793,1.67935,1.6792,1.6792,1648799978.0
2007-10-15 08:07:00,1.67915,1.6792,1.67915,1.6792,1162800009.0
2007-10-15 08:08:00,1.6792,1.6793,1.6791,1.6793,1353099999.0
2007-10-15 08:09:00,1.6793,1.6793,1.6791,1.6791,873400000.0
2007-10-15 08:10:00,1.6791,1.6792,1.679,1.6791,402300000.0
2007-10-15 08:11:00,1.6791,1.6791,1.679,1.679,539699998.0
2007-10-15 08:12:00,1.679,1.6792,1.679,1.67915,907099999.0
2007-10-15 08:13:00,1.6792,1.67935,1.67915,1.6793,303100000.0
2007-10-15 08:14:00,1.6793,1.6795,1.6793,1.6795,655899990.0
2007-10-15 08:15:00,1.6795,1.6795,1.6791,1.6792,557200002.0
2007-10-15 08:16:00,1.6792,1.6792,1.679,1.6791,379400002.0
2007-10-15 08:17:00,1.679,1.6793,1.679,1.6792,1103499986.0
2007-10-15 08:18:00,1.6792,1.67925,1.6791,1.6792,657199982.0
2007-10-15 08:19:00,1.6792,1.6792,1.6791,1.6792,1310000021.0
2007-10-15 08:20:00,1.6792,1.6792,1.6791,1.6791,1273699997.0
2007-10-15 08:21:00,1.6791,1.6792,1.679,1.6791,1124999999.0
2007-10-15 08:22:00,1.679,1.6791,1.679,1.679,1362400031.0
2007-10-15 08:23:00,1.6787,1.6791,1.6787,1.679,1362400031.0
2007-10-15 08:24:00,1.6791,1.6791,1.6789,1.6789,1362400031.0
2007-10-15 08:25:00,1.6788,1.679,1.6788,1.679,1362400031.0
2007-10-15 08:26:00,1.679,1.679,1.6789,1.6789,598700004.0
2007-10-15 08:27:00,1.679,1.679,1.6789,1.6789,1427299972.0
2007-10-15 08:28:00,1.6789,1.67905,1.6789,1.679,1427299972.0
2007-10-15 08:29:00,1.679,1.6791,1.6789,1.67905,1922800040.0
2007-10-15 08:30:00,1.6791,1.6791,1.6789,1.679,932700000.0
2007-10-15 08:31:00,1.679,1.6791,1.679,1.67905,668099996.0
2007-10-15 08:32:00,1.67905,1.67905,1.6789,1.679,262600008.0
2007-10-15 08:33:00,1.67905,1.67905,1.679,1.67905,285500007.0
2007-10-15 08:34:00,1.67905,1.6791,1.679,1.67905,182100004.0
2007-10-15 08:35:00,1.6792,1.6796,1.6792,1.6795,1085100013.0
2007-10-15 08:36:00,1.6794,1.68,1.6794,1.6798,1085100013.0
2007-10-15 08:37:00,1.6797,1.6797,1.6795,1.6797,1085100013.0
2007-10-15 08:38:00,1.6797,1.6797,1.6796,1.6797,222400000.0
2007-10-15 08:39:00,1.6797,1.6798,1.6796,1.6796,84000000.0
2007-10-15 08:40:00,1.6797,1.6797,1.6795,1.6796,1471400020.0
2007-10-15 08:41:00,1.67945,1.6797,1.679,1.6796,1228900010.0
2007-10-15 08:43:00,1.6795,1.6795,1.6794,1.6795,1716500029.0
2007-10-15 08:44:00,1.6795,1.6796,1.6795,1.6795,1714900005.0
2007-10-15 08:45:00,1.6795,1.6796,1.6794,1.6795,1819899969.0
2007-10-15 08:46:00,1.6795,1.6795,1.6794,1.6795,648900003.0
2007-10-15 08:47:00,1.6795,1.6795,1.6793,1.6793,1850799981.0
2007-10-15 08:48:00,1.6791,1.6793,1.6791,1.6791,1261999994.0
2007-10-15 08:50:00,1.6792,1.6793,1.6791,1.6793,1261999994.0
2007-10-15 08:51:00,1.6794,1.6795,1.6794,1.6794,1261999994.0
2007-10-15 08:52:00,1.6794,1.6795,1.6793,1.6794,1261999994.0
2007-10-15 08:53:00,1.6795,1.6795,1.6794,1.6794,1537599996.0
2007-10-15 08:54:00,1.6795,1.6795,1.6794,1.6794,1537599996.0
2007-10-15 08:55:00,1.6794,1.6794,1.6794,1.6794,1233399989.0
2007-10-15 08:56:00,1.6795,1.6796,1.6795,1.6795,1233399989.0
2007-10-15 08:57:00,1.67955,1.6796,1.6794,1.6795,1486600011.0
2007-10-15 08:58:00,1.6795,1.6796,1.6794,1.6795,1025699999.0
2007-10-15 08:59:00,1.6794,1.6796,1.6794,1.6795,1412200002.0
2007-10-15 09:00:00,1.6796,1.6797,1.6795,1.6797,1995999983.0
2007-10-15 09:01:00,1.6797,1.6797,1.6795,1.6795,1146299997.0
2007-10-15 09:02:00,1.67955,1.6797,1.67955,1.6797,1146299997.0
2007-10-15 09:03:00,1.6797,1.6797,1.6796,1.6796,1193700008.0
2007-10-15 09:04:00,1.6795,1.6795,1.6794,1.6795,1193700008.0
2007-10-15 09:05:00,1.6796,1.6798,1.6796,1.6798,1193700008.0
2007-10-15 09:06:00,1.67985,1.6799,1.6797,1.6799,1193700008.0
2007-10-15 09:07:00,1.6799,1.6802,1.6798,1.68,1856499988.0
2007-10-15 09:08:00,1.6799,1.6799,1.6798,1.6798,1797000018.0
2007-10-15 09:09:00,1.6797,1.6799,1.6797,1.6799,1797000018.0
2007-10-15 09:10:00,1.6799,1.6799,1.67985,1.6799,1797000018.0
2007-10-15 09:11:00,1.6799,1.6799,1.6798,1.67985,1621999994.0
2007-10-15 09:12:00,1.67985,1.6799,1.6798,1.6798,1079500006.0
2007-10-15 09:14:00,1.6799,1.6799,1.6797,1.6799,1730199983.0
2007-10-15 09:15:00,1.6798,1.6798,1.6797,1.6797,1730199983.0
2007-10-15 09:16:00,1.6798,1.6798,1.6797,1.6798,1730199983.0
2007-10-15 09:17:00,1.6797,1.6797,1.6796,1.6797,1730199983.0
2007-10-15 09:18:00,1.6798,1.6799,1.6797,1.6799,1730199983.0
2007-10-15 09:19:00,1.68,1.68,1.6799,1.68,1730199983.0
2007-10-15 09:20:00,1.6801,1.6802,1.6801,1.6802,1730199983.0
2007-10-15 09:21:00,1.6804,1.6804,1.6802,1.6803,1730199983.0
2007-10-15 09:22:00,1.6804,1.6805,1.6803,1.6805,1730199983.0
2007-10-15 09:23:00,1.68045,1.6806,1.6804,1.6806,1400299996.0
2007-10-15 09:24:00,1.6806,1.6806,1.68045,1.6805,505399997.0
2007-10-15 09:25:00,1.6805,1.6806,1.6804,1.6805,1545700012.0
2007-10-15 09:26:00,1.6805,1.6805,1.6803,1.68045,1278100010.0
2007-10-15 09:27:00,1.68045,1.68055,1.6803,1.6805,1278599996.0
2007-10-15 09:28:00,1.6805,1.6805,1.6804,1.6805,1553999984.0
2007-10-15 09:29:00,1.6805,1.6806,1.6802,1.6802,1955399973.0
2007-10-15 09:30:00,1.6799,1.6801,1.6799,1.6801,994399999.0
2007-10-15 09:31:00,1.68,1.6801,1.68,1.68,994399999.0
2007-10-15 09:32:00,1.6802,1.6803,1.6802,1.6803,994399999.0
2007-10-15 09:33:00,1.6803,1.6803,1.6801,1.6802,1920899957.0
2007-10-15 09:34:00,1.6802,1.6803,1.6802,1.6802,1566399998.0
2007-10-15 09:35:00,1.6802,1.6803,1.6802,1.6802,1233600001.0
2007-10-15 09:36:00,1.6799,1.68,1.6799,1.68,1585000005.0
2007-10-15 09:37:00,1.6801,1.6801,1.6801,1.6801,1585000005.0
2007-10-15 09:38:00,1.6802,1.6804,1.6802,1.6803,1585000005.0
2007-10-15 09:39:00,1.6803,1.6804,1.6803,1.6804,2067100014.0
2007-10-15 09:40:00,1.6804,1.6804,1.6802,1.6803,1274800006.0
2007-10-15 09:41:00,1.6803,1.6804,1.6802,1.6803,2005300017.0
2007-10-15 09:42:00,1.68,1.68,1.6798,1.68,1821799990.0
2007-10-15 09:43:00,1.6799,1.6802,1.6798,1.6802,1821799990.0
2007-10-15 09:44:00,1.6804,1.6805,1.6802,1.6803,1821799990.0
2007-10-15 09:45:00,1.6799,1.6799,1.6792,1.6795,2118299991.0
2007-10-15 09:46:00,1.6797,1.6798,1.6793,1.6797,2118299991.0
2007-10-15 09:47:00,1.6796,1.6797,1.6793,1.6794,2118299991.0
2007-10-15 09:48:00,1.6796,1.6796,1.6795,1.6796,2118299991.0
2007-10-15 09:49:00,1.6796,1.6796,1.6794,1.6795,1898999994.0
2007-10-15 09:50:00,1.6794,1.6794,1.6793,1.6793,1395899994.0
2007-10-15 09:51:00,1.6795,1.6796,1.6794,1.6794,1395899994.0
2007-10-15 09:52:00,1.6794,1.6794,1.6792,1.6793,1593500002.0
2007-10-15 09:53:00,1.679,1.679,1.6784,1.6786,1321100003.0
2007-10-15 09:54:00,1.6787,1.679,1.6786,1.6789,1321100003.0
2007-10-15 09:55:00,1.679,1.679,1.6787,1.6788,1321100003.0
2007-10-15 09:56:00,1.6789,1.6789,1.6787,1.6788,1321100003.0
2007-10-15 09:57:00,1.6789,1.679,1.6788,1.6789,1321100003.0
2007-10-15 09:58:00,1.6789,1.6789,1.67885,1.6789,428600000.0
2007-10-15 09:59:00,1.6789,1.6789,1.6787,1.6788,1217400001.0
2007-10-15 10:00:00,1.6788,1.6789,1.6787,1.6787,984800009.0
2007-10-15 10:01:00,1.6784,1.6784,1.6776,1.6781,1974699996.0
2007-10-15 10:02:00,1.6782,1.6782,1.6777,1.678,1974699996.0
2007-10-15 10:03:00,1.6781,1.6781,1.6778,1.6778,1974699996.0
2007-10-15 10:04:00,1.6779,1.678,1.6778,1.6779,1974699996.0
2007-10-15 10:05:00,1.6778,1.6779,1.6778,1.6778,1974699996.0
2007-10-15 10:06:00,1.6779,1.6779,1.6778,1.6779,1974699996.0
2007-10-15 10:07:00,1.678,1.678,1.6779,1.6779,1974699996.0
2007-10-15 10:08:00,1.6778,1.6778,1.677,1.6774,1974699996.0
2007-10-15 10:09:00,1.6777,1.6778,1.6774,1.6775,1974699996.0
2007-10-15 10:10:00,1.6772,1.6773,1.677,1.677,760700002.0
2007-10-15 10:11:00,1.6771,1.6772,1.677,1.6772,760700002.0
2007-10-15 10:12:00,1.6773,1.6775,1.6773,1.6774,760700002.0
2007-10-15 10:13:00,1.6776,1.6776,1.6773,1.6775,760700002.0
2007-10-15 10:14:00,1.6774,1.6775,1.6773,1.6774,760700002.0
2007-10-15 10:15:00,1.6775,1.6776,1.6775,1.6775,760700002.0
2007-10-15 10:16:00,1.6777,1.6777,1.6776,1.6776,760700002.0
2007-10-15 10:17:00,1.6776,1.6776,1.6776,1.6776,1287799992.0
2007-10-15 10:18:00,1.6776,1.6776,1.6775,1.67755,758300008.0
2007-10-15 10:19:00,1.67755,1.6777,1.67755,1.6777,774499997.0
2007-10-15 10:20:00,1.6777,1.6777,1.6776,1.6776,1360900016.0
2007-10-15 10:21:00,1.6776,1.6778,1.6776,1.6778,1302200025.0
2007-10-15 10:22:00,1.6778,1.6779,1.6778,1.6779,1382200019.0
2007-10-15 10:23:00,1.6779,1.6779,1.6777,1.6778,1453099983.0
2007-10-15 10:24:00,1.6778,1.6778,1.6776,1.6778,1425100004.0
2007-10-15 10:25:00,1.6778,1.6778,1.6776,1.6778,1137699993.0
2007-10-15 10:26:00,1.6777,1.6778,1.6776,1.6776,837999998.0
2007-10-15 10:27:00,1.6778,1.6778,1.6777,1.6777,837999998.0
2007-10-15 10:28:00,1.6777,1.6779,1.6777,1.67785,2038000003.0
2007-10-15 10:29:00,1.67785,1.6779,1.6778,1.6778,2004799977.0
2007-10-15 10:30:00,1.6778,1.6778,1.6777,1.6777,1976299971.0
2007-10-15 10:31:00,1.6777,1.6778,1.6776,1.6776,1187099981.0
2007-10-15 10:32:00,1.6776,1.6777,1.6776,1.6777,1115399977.0
2007-10-15 10:33:00,1.6777,1.6777,1.6777,1.6777,1713100018.0
2007-10-15 10:34:00,1.6777,1.6777,1.6776,1.6777,1679900018.0
2007-10-15 10:35:00,1.6777,1.6777,1.67765,1.6777,1137999970.0
2007-10-15 10:36:00,1.6777,1.6777,1.67765,1.6777,1512600007.0
2007-10-15 10:37:00,1.6776,1.6776,1.6775,1.6776,1786299986.0
2007-10-15 10:38:00,1.6778,1.6778,1.6776,1.6777,1786299986.0
2007-10-15 10:39:00,1.6777,1.6777,1.67765,1.6777,152800000.0
2007-10-15 10:40:00,1.6774,1.6774,1.6774,1.6774,766800002.0
2007-10-15 10:41:00,1.6776,1.6776,1.6775,1.6776,766800002.0
2007-10-15 10:42:00,1.6776,1.6776,1.6776,1.6776,1316799973.0
2007-10-15 10:43:00,1.6776,1.6777,1.6776,1.6776,1753299999.0
2007-10-15 10:44:00,1.6776,1.6777,1.6775,1.6777,1916699983.0
2007-10-15 10:45:00,1.6778,1.6779,1.6778,1.6779,1916699983.0
2007-10-15 10:46:00,1.6777,1.6778,1.6777,1.6778,1942100030.0
2007-10-15 10:47:00,1.6779,1.6779,1.6778,1.6779,1942100030.0
2007-10-15 10:48:00,1.6778,1.6779,1.6777,1.6778,1942100030.0
2007-10-15 10:49:00,1.6779,1.6781,1.6779,1.6781,1942100030.0
2007-10-15 10:50:00,1.678,1.678,1.678,1.678,1942100030.0
2007-10-15 10:51:00,1.6779,1.6779,1.6778,1.6779,1942100030.0
2007-10-15 10:52:00,1.6778,1.6779,1.6778,1.6778,1942100030.0
2007-10-15 10:53:00,1.6779,1.678,1.6778,1.6779,1942100030.0
2007-10-15 10:54:00,1.6778,1.678,1.6777,1.6779,1942100030.0
2007-10-15 10:55:00,1.678,1.678,1.6779,1.6779,1942100030.0
2007-10-15 10:56:00,1.6779,1.678,1.6778,1.6779,1942100030.0
2007-10-15 10:57:00,1.6779,1.6781,1.6779,1.678,1394400002.0
2007-10-15 10:58:00,1.678,1.678,1.6777,1.6777,1998799973.0
2007-10-15 10:59:00,1.6777,1.6779,1.6777,1.6778,1817100005.0
2007-10-15 11:00:00,1.6779,1.6779,1.6778,1.6778,1817100005.0
2007-10-15 11:01:00,1.6777,1.6779,1.6777,1.6779,1817100005.0
2007-10-15 11:02:00,1.6779,1.6781,1.6779,1.678,1817100005.0
2007-10-15 11:04:00,1.6777,1.6779,1.6777,1.6779,1250500019.0
2007-10-15 11:05:00,1.6778,1.6779,1.6778,1.6779,1250500019.0
2007-10-15 11:06:00,1.6779,1.678,1.6779,1.6779,1250500019.0
2007-10-15 11:07:00,1.6779,1.6781,1.6778,1.678,1492399994.0
2007-10-15 11:08:00,1.678,1.678,1.6779,1.6779,1934499992.0
2007-10-15 11:09:00,1.6779,1.678,1.6779,1.6779,882000018.0
2007-10-15 11:10:00,1.6779,1.6781,1.6779,1.6781,1794200022.0
2007-10-15 11:11:00,1.6781,1.6781,1.678,1.6781,737500000.0
2007-10-15 11:12:00,1.6781,1.6781,1.6781,1.6781,987700000.0
2007-10-15 11:13:00,1.6781,1.6782,1.67805,1.6782,1279099999.0
2007-10-15 11:14:00,1.6782,1.6782,1.6781,1.6782,1116200008.0
2007-10-15 11:15:00,1.6782,1.6783,1.6782,1.6782,1317600002.0
2007-10-15 11:16:00,1.6782,1.6783,1.6781,1.6781,835000021.0
2007-10-15 11:17:00,1.6781,1.67825,1.6781,1.6782,640899995.0
2007-10-15 11:18:00,1.6782,1.6782,1.67805,1.6782,1188099994.0
2007-10-15 11:19:00,1.678,1.6781,1.678,1.678,922499982.0
2007-10-15 11:20:00,1.6781,1.6781,1.67805,1.6781,922499982.0
2007-10-15 11:21:00,1.6781,1.6781,1.678,1.6781,1379500011.0
2007-10-15 11:22:00,1.6781,1.6783,1.678,1.6783,1508300001.0
2007-10-15 11:23:00,1.6783,1.6783,1.6781,1.6781,1270599990.0
2007-10-15 11:24:00,1.6782,1.6783,1.6781,1.6783,830300004.0
2007-10-15 11:25:00,1.6783,1.6783,1.67825,1.6783,458900000.0
2007-10-15 11:26:00,1.6783,1.6783,1.6782,1.6783,112000000.0
2007-10-15 11:27:00,1.6783,1.6783,1.67825,1.6783,217600000.0
2007-10-15 11:28:00,1.6783,1.6783,1.6781,1.6782,1446899996.0
2007-10-15 11:29:00,1.6782,1.6783,1.6781,1.6783,1299500001.0
2007-10-15 11:30:00,1.6781,1.6782,1.6777,1.6778,805700012.0
2007-10-15 11:31:00,1.6779,1.6779,1.6774,1.6775,805700012.0
2007-10-15 11:32:00,1.6774,1.6775,1.6773,1.6773,805700012.0
2007-10-15 11:33:00,1.6772,1.6775,1.6772,1.6773,805700012.0
2007-10-15 11:34:00,1.6775,1.6775,1.6773,1.6775,805700012.0
2007-10-15 11:35:00,1.6776,1.6776,1.6776,1.6776,805700012.0
2007-10-15 11:36:00,1.6776,1.6776,1.6775,1.6776,1651799999.0
2007-10-15 11:37:00,1.6776,1.6777,1.6775,1.6776,1362700021.0
2007-10-15 11:38:00,1.6774,1.6775,1.6774,1.6774,1137899998.0
2007-10-15 11:39:00,1.6775,1.6777,1.6775,1.6776,1137899998.0
2007-10-15 11:40:00,1.6776,1.6777,1.6775,1.6775,574000000.0
2007-10-15 11:41:00,1.6775,1.6775,1.6774,1.6775,594400000.0
2007-10-15 11:42:00,1.6774,1.6775,1.677,1.6774,594400000.0
2007-10-15 11:43:00,1.6775,1.6776,1.6774,1.6775,594400000.0
2007-10-15 11:44:00,1.6776,1.6776,1.6774,1.6775,594400000.0
2007-10-15 11:46:00,1.6776,1.6776,1.6776,1.6776,594400000.0
2007-10-15 11:47:00,1.6776,1.6779,1.6776,1.6779,1394700009.0
2007-10-15 11:48:00,1.6778,1.6779,1.6776,1.6778,1394700009.0
2007-10-15 11:49:00,1.6779,1.6779,1.6777,1.6779,1394700009.0
2007-10-15 11:50:00,1.6778,1.6779,1.6777,1.6778,1394700009.0
2007-10-15 11:51:00,1.6779,1.6779,1.6777,1.6778,1394700009.0
2007-10-15 11:52:00,1.6778,1.6779,1.67775,1.6778,1394700009.0
2007-10-15 11:53:00,1.6778,1.6778,1.6776,1.6776,1170800000.0
2007-10-15 11:54:00,1.6777,1.6777,1.6776,1.6777,1170800000.0
2007-10-15 11:55:00,1.6775,1.6775,1.6773,1.6775,1510699982.0
2007-10-15 11:56:00,1.6775,1.6776,1.6775,1.6775,1510699982.0
2007-10-15 11:57:00,1.6774,1.6775,1.6774,1.6775,1477899987.0
2007-10-15 11:58:00,1.6774,1.6775,1.6774,1.6774,1477899987.0
2007-10-15 11:59:00,1.6775,1.6777,1.6775,1.6777,1477899987.0
2007-10-15 12:00:00,1.6777,1.6777,1.67765,1.67765,659900000.0
2007-10-15 12:01:00,1.67765,1.6778,1.67765,1.6777,607200000.0
2007-10-15 12:02:00,1.6777,1.6778,1.6775,1.6775,1038699994.0
2007-10-15 12:03:00,1.67755,1.6776,1.6774,1.6775,1909900000.0
2007-10-15 12:04:00,1.6775,1.6775,1.6775,1.6775,730400000.0
2007-10-15 12:05:00,1.6775,1.6775,1.6774,1.6774,709700005.0
2007-10-15 12:06:00,1.6773,1.6773,1.6772,1.6773,1239699996.0
2007-10-15 12:07:00,1.6772,1.6772,1.6772,1.6772,1239699996.0
2007-10-15 12:08:00,1.6773,1.6775,1.6772,1.6775,1239699996.0
2007-10-15 12:09:00,1.6775,1.6775,1.6774,1.6774,2106699971.0
2007-10-15 12:10:00,1.6775,1.6775,1.6774,1.6774,2094800024.0
2007-10-15 12:11:00,1.6773,1.6774,1.6772,1.6773,1800500006.0
2007-10-15 12:12:00,1.6774,1.6774,1.6774,1.6774,1800500006.0
2007-10-15 12:13:00,1.6775,1.6777,1.6774,1.6775,1800500006.0
2007-10-15 12:14:00,1.6775,1.6775,1.6774,1.6774,1165299997.0
2007-10-15 12:15:00,1.6775,1.6777,1.6774,1.6777,1165299997.0
2007-10-15 12:16:00,1.6776,1.6777,1.6776,1.6777,1095200000.0
2007-10-15 12:17:00,1.6777,1.6777,1.6775,1.6777,1660000012.0
2007-10-15 12:18:00,1.6777,1.6777,1.6776,1.6776,1833300004.0
2007-10-15 12:19:00,1.6774,1.6775,1.6774,1.6775,899599987.0
2007-10-15 12:20:00,1.6776,1.6777,1.6776,1.6777,899599987.0
2007-10-15 12:21:00,1.6776,1.6777,1.6776,1.6777,899599987.0
2007-10-15 12:22:00,1.6776,1.6777,1.6776,1.6776,899599987.0
2007-10-15 12:23:00,1.6776,1.6777,1.6776,1.67765,899599987.0
2007-10-15 12:24:00,1.6776,1.6776,1.6775,1.6776,1817700021.0
2007-10-15 12:25:00,1.6776,1.6777,1.6775,1.6776,1817700021.0
2007-10-15 12:26:00,1.6776,1.6776,1.6775,1.6776,1430000011.0
2007-10-15 12:27:00,1.6775,1.6776,1.6775,1.6775,1430000011.0
2007-10-15 12:28:00,1.6774,1.6775,1.6774,1.6774,1430000011.0
2007-10-15 12:29:00,1.6775,1.6777,1.6775,1.6777,1430000011.0
2007-10-15 12:30:00,1.6777,1.6777,1.6776,1.6776,675200003.0
2007-10-15 12:31:00,1.6775,1.6776,1.6775,1.6776,1432099993.0
2007-10-15 12:32:00,1.6777,1.6777,1.6776,1.6776,1432099993.0
2007-10-15 12:33:00,1.6776,1.6777,1.6776,1.6777,2118800019.0
2007-10-15 12:34:00,1.6777,1.6778,1.6777,1.6778,827299991.0
2007-10-15 12:35:00,1.6778,1.6778,1.6777,1.6777,390999997.0
2007-10-15 12:36:00,1.6777,1.6777,1.6777,1.6777,986999998.0
2007-10-15 12:37:00,1.6777,1.6777,1.6775,1.67765,988400004.0
2007-10-15 12:38:00,1.67765,1.67765,1.6775,1.6776,2003099997.0
2007-10-15 12:39:00,1.6776,1.6776,1.6775,1.6775,1512199989.0
2007-10-15 12:40:00,1.6777,1.6777,1.6776,1.6776,1512199989.0
2007-10-15 12:41:00,1.6776,1.67765,1.6776,1.67765,1038499991.0
2007-10-15 12:42:00,1.67765,1.67765,1.6775,1.6776,1461600003.0
2007-10-15 12:44:00,1.6776,1.6776,1.67745,1.6775,1159700001.0
2007-10-15 12:45:00,1.6775,1.6775,1.6775,1.6775,1911800002.0
2007-10-15 12:46:00,1.6775,1.6777,1.6775,1.6776,1260000007.0
2007-10-15 12:47:00,1.6776,1.6777,1.6775,1.6777,642500012.0
2007-10-15 12:48:00,1.6777,1.6777,1.67755,1.6776,1420699986.0
2007-10-15 12:49:00,1.6776,1.6777,1.6776,1.6776,1227699998.0
2007-10-15 12:50:00,1.6776,1.6777,1.6775,1.6775,541100001.0
2007-10-15 12:51:00,1.6775,1.6777,1.6775,1.6777,2011500012.0
2007-10-15 12:52:00,1.6777,1.6778,1.67755,1.6777,937899998.0
2007-10-15 12:53:00,1.6777,1.6779,1.6777,1.6778,669199999.0
2007-10-15 12:54:00,1.6778,1.6779,1.67765,1.6779,872300011.0
2007-10-15 12:55:00,1.6777,1.6778,1.6777,1.6778,1167899987.0
2007-10-15 12:56:00,1.6779,1.6779,1.6777,1.6777,1167899987.0
2007-10-15 12:57:00,1.6777,1.6778,1.6775,1.6775,651200000.0
2007-10-15 12:58:00,1.6777,1.6778,1.6775,1.6777,841900003.0
2007-10-15 12:59:00,1.6777,1.6779,1.6776,1.6779,624200004.0
2007-10-15 13:00:00,1.6778,1.6778,1.6776,1.6777,820299997.0
2007-10-15 13:01:00,1.6777,1.6779,1.6776,1.6779,566599999.0
2007-10-15 13:02:00,1.6779,1.6779,1.6777,1.6779,1540899981.0
2007-10-15 13:03:00,1.6779,1.6782,1.6779,1.6781,1477999992.0
2007-10-15 13:04:00,1.6781,1.6782,1.678,1.6781,811800003.0
2007-10-15 13:05:00,1.6781,1.6782,1.6781,1.6782,1769400011.0
2007-10-15 13:06:00,1.6782,1.6782,1.678,1.678,712900004.0
2007-10-15 13:07:00,1.678,1.6782,1.678,1.6782,1832000026.0
2007-10-15 13:08:00,1.67815,1.6782,1.67815,1.67815,439200000.0
2007-10-15 13:09:00,1.6779,1.6782,1.6779,1.6782,1138700005.0
2007-10-15 13:10:00,1.6782,1.6784,1.6782,1.6783,1942800016.0
2007-10-15 13:11:00,1.6783,1.6783,1.6781,1.6782,1218800001.0
2007-10-15 13:12:00,1.6782,1.6783,1.6782,1.6783,1387000003.0
2007-10-15 13:13:00,1.6783,1.6783,1.6783,1.6783,1066400000.0
2007-10-15 13:14:00,1.6783,1.6783,1.67825,1.6783,408000000.0
2007-10-15 13:15:00,1.6783,1.6784,1.6782,1.6784,1576199991.0
2007-10-15 13:16:00,1.6784,1.6785,1.6783,1.6784,2115900009.0
2007-10-15 13:17:00,1.6785,1.6786,1.6784,1.6785,1024600000.0
2007-10-15 13:18:00,1.6786,1.6786,1.6783,1.6785,1024600000.0
2007-10-15 13:19:00,1.6784,1.6786,1.6784,1.6785,1024600000.0
2007-10-15 13:20:00,1.6786,1.6786,1.6785,1.6785,1024600000.0
2007-10-15 13:21:00,1.6786,1.6791,1.6786,1.679,1024600000.0
2007-10-15 13:22:00,1.6789,1.679,1.6788,1.6789,1024600000.0
2007-10-15 13:23:00,1.6788,1.6792,1.6788,1.6791,1024600000.0
2007-10-15 13:24:00,1.6792,1.6794,1.6791,1.6792,1024600000.0
2007-10-15 13:25:00,1.6791,1.6793,1.6791,1.6792,1024600000.0
2007-10-15 13:26:00,1.6793,1.6793,1.6792,1.6792,1024600000.0
2007-10-15 13:27:00,1.6792,1.6792,1.679,1.6791,1142199996.0
2007-10-15 13:28:00,1.6791,1.6791,1.679,1.6791,656599997.0
2007-10-15 13:29:00,1.6791,1.6791,1.679,1.679,1985800008.0
2007-10-15 13:30:00,1.6788,1.6789,1.6788,1.6789,1550400020.0
2007-10-15 13:31:00,1.679,1.6791,1.679,1.6791,1550400020.0
2007-10-15 13:32:00,1.6791,1.6792,1.6791,1.6791,1536600037.0
2007-10-15 13:33:00,1.6791,1.6791,1.679,1.6791,544100007.0
2007-10-15 13:34:00,1.6791,1.6791,1.6789,1.6789,1660500010.0
2007-10-15 13:35:00,1.679,1.679,1.6789,1.6789,1660500010.0
2007-10-15 13:36:00,1.6789,1.6792,1.6789,1.6792,2047800024.0
2007-10-15 13:37:00,1.6793,1.6794,1.6793,1.6794,2047800024.0
2007-10-15 13:38:00,1.6792,1.6793,1.6791,1.6792,836500001.0
2007-10-15 13:40:00,1.6793,1.6793,1.6792,1.6793,836500001.0
2007-10-15 13:41:00,1.6793,1.6793,1.6791,1.6791,2100100007.0
2007-10-15 13:42:00,1.6791,1.6791,1.679,1.6791,1888499959.0
2007-10-15 13:43:00,1.6791,1.6793,1.6789,1.6793,1173600008.0
2007-10-15 13:44:00,1.6793,1.6793,1.6792,1.6793,509300000.0
2007-10-15 13:45:00,1.6793,1.6793,1.6792,1.6793,902000000.0
2007-10-15 13:46:00,1.6791,1.6791,1.6788,1.6788,1528499985.0
2007-10-15 13:47:00,1.6789,1.679,1.6788,1.6788,1528499985.0
2007-10-15 13:48:00,1.6789,1.679,1.6788,1.6788,1528499985.0
2007-10-15 13:49:00,1.6788,1.679,1.6788,1.6788,1429399981.0
2007-10-15 13:50:00,1.6789,1.6789,1.6786,1.6786,1429399981.0
2007-10-15 13:51:00,1.6785,1.6787,1.6785,1.6787,1429399981.0
2007-10-15 13:52:00,1.6788,1.6788,1.6786,1.6787,1429399981.0
2007-10-15 13:53:00,1.6786,1.6788,1.6786,1.6788,1429399981.0
2007-10-15 13:54:00,1.6788,1.6788,1.6786,1.6787,1725799984.0
2007-10-15 13:55:00,1.6787,1.6787,1.6786,1.6786,1718400045.0
2007-10-15 13:56:00,1.6787,1.6788,1.6786,1.6787,1431900023.0
2007-10-15 13:59:00,1.6787,1.6787,1.6787,1.6787,1815099954.0
2007-10-15 14:00:00,1.6787,1.6787,1.6786,1.6787,1133100008.0
2007-10-15 14:01:00,1.6786,1.6786,1.6786,1.6786,1133100008.0
2007-10-15 14:02:00,1.6787,1.6787,1.6787,1.6787,1133100008.0
2007-10-15 14:03:00,1.6786,1.6787,1.6786,1.6787,1133100008.0
2007-10-15 14:04:00,1.6786,1.6787,1.6786,1.6787,1133100008.0
2007-10-15 14:05:00,1.6786,1.6787,1.6786,1.6787,1133100008.0
2007-10-15 14:06:00,1.6788,1.6789,1.6788,1.6789,1133100008.0
2007-10-15 14:07:00,1.6789,1.67895,1.6789,1.6789,1369900003.0
2007-10-15 14:08:00,1.6789,1.6789,1.67885,1.6789,459400002.0
2007-10-15 14:09:00,1.6789,1.6791,1.6789,1.679,1422499987.0
2007-10-15 14:10:00,1.6791,1.6791,1.67905,1.67905,1422499987.0
2007-10-15 14:11:00,1.6791,1.6791,1.679,1.679,655399998.0
2007-10-15 14:12:00,1.679,1.679,1.67895,1.679,1170200008.0
2007-10-15 14:13:00,1.679,1.6791,1.679,1.679,1783400023.0
2007-10-15 14:14:00,1.679,1.6792,1.679,1.6792,1783400023.0
2007-10-15 14:15:00,1.6792,1.6792,1.6791,1.6792,644000000.0
2007-10-15 14:16:00,1.6792,1.6792,1.679,1.6791,838699992.0
2007-10-15 14:17:00,1.6791,1.6791,1.679,1.6791,2037199988.0
2007-10-15 14:18:00,1.6791,1.6791,1.67905,1.6791,924700000.0
2007-10-15 14:19:00,1.6791,1.6792,1.67905,1.6792,636100000.0
2007-10-15 14:20:00,1.6792,1.6792,1.6791,1.6792,1720500015.0
2007-10-15 14:21:00,1.679,1.679,1.6789,1.679,872299993.0
2007-10-15 14:22:00,1.6791,1.6791,1.6791,1.6791,872299993.0
2007-10-15 14:23:00,1.679,1.6791,1.679,1.679,872299993.0
2007-10-15 14:24:00,1.6791,1.6792,1.679,1.679,872299993.0
2007-10-15 14:25:00,1.6791,1.6791,1.679,1.679,872299993.0
2007-10-15 14:26:00,1.6791,1.6791,1.679,1.6791,872299993.0
2007-10-15 14:27:00,1.679,1.679,1.679,1.679,872299993.0
2007-10-15 14:28:00,1.6791,1.6791,1.67905,1.6791,872299993.0
2007-10-15 14:29:00,1.6791,1.67915,1.679,1.6791,712700009.0
2007-10-15 14:30:00,1.6791,1.6791,1.6791,1.6791,1754600015.0
2007-10-15 14:31:00,1.6791,1.6791,1.6791,1.6791,1478900031.0
2007-10-15 14:32:00,1.679,1.6792,1.679,1.6792,1478900031.0
2007-10-15 14:33:00,1.6791,1.6791,1.6791,1.6791,1478900031.0
2007-10-15 14:34:00,1.679,1.679,1.679,1.679,1478900031.0
2007-10-15 14:35:00,1.6791,1.6791,1.679,1.679,1478900031.0
2007-10-15 14:36:00,1.6791,1.6791,1.679,1.6791,1478900031.0
2007-10-15 14:37:00,1.679,1.679,1.6789,1.679,1478900031.0
2007-10-15 14:38:00,1.6791,1.6791,1.6789,1.679,1478900031.0
2007-10-15 14:39:00,1.6791,1.6791,1.6791,1.6791,1478900031.0
2007-10-15 14:40:00,1.679,1.6791,1.679,1.6791,1478900031.0
2007-10-15 14:41:00,1.6791,1.6791,1.679,1.6791,1478900031.0
2007-10-15 14:42:00,1.6791,1.6791,1.6791,1.6791,863200014.0
2007-10-15 14:43:00,1.6791,1.6792,1.6791,1.6792,1410700011.0
2007-10-15 14:44:00,1.679,1.679,1.6789,1.679,907400009.0
2007-10-15 14:45:00,1.67915,1.67915,1.67905,1.6791,907400009.0
2007-10-15 14:46:00,1.6791,1.6791,1.6789,1.6791,1970499989.0
2007-10-15 14:47:00,1.679,1.6791,1.6789,1.6791,1970499989.0
2007-10-15 14:48:00,1.6789,1.679,1.6788,1.6788,1970499989.0
2007-10-15 14:49:00,1.6787,1.679,1.6787,1.679,1970499989.0
2007-10-15 14:50:00,1.6791,1.6793,1.679,1.679,1970499989.0
2007-10-15 14:51:00,1.6791,1.6792,1.679,1.6792,1970499989.0
2007-10-15 14:52:00,1.6793,1.6793,1.6791,1.6792,1970499989.0
2007-10-15 14:54:00,1.6792,1.6792,1.6792,1.6792,485199995.0
2007-10-15 14:55:00,1.6792,1.6793,1.67915,1.67915,485199995.0
2007-10-15 14:56:00,1.67915,1.6793,1.67915,1.6792,1148700002.0
2007-10-15 14:57:00,1.6792,1.6793,1.67915,1.67925,1262100006.0
2007-10-15 14:58:00,1.67925,1.6793,1.6792,1.6792,992399997.0
2007-10-15 14:59:00,1.6792,1.6792,1.6792,1.6792,1107799997.0
2007-10-15 15:00:00,1.6792,1.6792,1.6791,1.6791,1926599986.0
2007-10-15 15:01:00,1.679,1.6791,1.6789,1.6791,1926599986.0
2007-10-15 15:02:00,1.679,1.6798,1.679,1.6798,1926599986.0
2007-10-15 15:03:00,1.6797,1.6798,1.6794,1.6794,1926599986.0
2007-10-15 15:04:00,1.6795,1.6795,1.6794,1.6795,1926599986.0
2007-10-15 15:05:00,1.6794,1.6795,1.6794,1.6794,1926599986.0
2007-10-15 15:06:00,1.6793,1.6794,1.6793,1.6794,1926599986.0
2007-10-15 15:07:00,1.6795,1.6795,1.67935,1.6794,1926599986.0
2007-10-15 15:08:00,1.6793,1.6794,1.6793,1.6793,685600004.0
2007-10-15 15:09:00,1.6794,1.6794,1.6794,1.6794,685600004.0
2007-10-15 15:10:00,1.6794,1.6794,1.6793,1.6794,1450800011.0
2007-10-15 15:11:00,1.6794,1.6794,1.6794,1.6794,901200004.0
2007-10-15 15:12:00,1.6794,1.6794,1.6793,1.6794,1923599994.0
2007-10-15 15:13:00,1.6793,1.6795,1.6793,1.6795,660999998.0
2007-10-15 15:14:00,1.6793,1.6794,1.6793,1.6794,1785799991.0
2007-10-15 15:15:00,1.6793,1.6793,1.6793,1.6793,1785799991.0
2007-10-15 15:16:00,1.6794,1.6794,1.6792,1.67925,1785799991.0
2007-10-15 15:17:00,1.67925,1.6795,1.67925,1.67945,2076099990.0
2007-10-15 15:18:00,1.67945,1.67965,1.6794,1.6796,1454999995.0
2007-10-15 15:19:00,1.6796,1.6797,1.6794,1.6796,776199996.0
2007-10-15 15:20:00,1.6796,1.6797,1.6795,1.6796,776199996.0
2007-10-15 15:21:00,1.6794,1.6796,1.6794,1.6795,966000009.0
2007-10-15 15:22:00,1.6796,1.6796,1.6795,1.6795,966000009.0
2007-10-15 15:24:00,1.6796,1.6796,1.6795,1.6796,2140099937.0
2007-10-15 15:25:00,1.6795,1.6796,1.6795,1.6796,2140099937.0
2007-10-15 15:26:00,1.6795,1.6796,1.6794,1.6794,2140099937.0
2007-10-15 15:27:00,1.6793,1.6794,1.6793,1.6794,2140099937.0
2007-10-15 15:28:00,1.6793,1.6793,1.6793,1.6793,2140099937.0
2007-10-15 15:29:00,1.6792,1.6793,1.6792,1.6792,2140099937.0
2007-10-15 15:30:00,1.6793,1.6794,1.6792,1.6794,2140099937.0
2007-10-15 15:31:00,1.6794,1.6795,1.6794,1.6794,1422399965.0
2007-10-15 15:32:00,1.6794,1.6794,1.6792,1.6793,1400899990.0
2007-10-15 15:33:00,1.6793,1.6794,1.6793,1.6793,1790400020.0
2007-10-15 15:34:00,1.6792,1.6793,1.6792,1.6792,1790400020.0
2007-10-15 15:35:00,1.6793,1.6795,1.6792,1.6794,1790400020.0
2007-10-15 15:36:00,1.6794,1.6794,1.6791,1.6791,1557299989.0
2007-10-15 15:37:00,1.6789,1.6792,1.6789,1.6791,2038399963.0
2007-10-15 15:38:00,1.6791,1.6792,1.6791,1.6791,2038399963.0
2007-10-15 15:39:00,1.6791,1.6791,1.6791,1.6791,820899978.0
2007-10-15 15:40:00,1.679,1.6792,1.679,1.6792,820899978.0
2007-10-15 15:41:00,1.6792,1.6793,1.6792,1.6793,820899978.0
2007-10-15 15:42:00,1.6793,1.6793,1.679,1.679,1504999997.0
2007-10-15 15:43:00,1.6789,1.679,1.6789,1.6789,1504999997.0
2007-10-15 15:44:00,1.6788,1.6788,1.6788,1.6788,1504999997.0
2007-10-15 15:45:00,1.6789,1.679,1.6783,1.6784,1504999997.0
2007-10-15 15:46:00,1.6784,1.679,1.6784,1.6787,2004799983.0
2007-10-15 15:47:00,1.6786,1.6786,1.6782,1.6782,2004799983.0
2007-10-15 15:48:00,1.6783,1.6786,1.6783,1.6786,2004799983.0
2007-10-15 15:49:00,1.6788,1.6788,1.6786,1.6786,2004799983.0
2007-10-15 15:50:00,1.6785,1.6788,1.6784,1.6788,2004799983.0
2007-10-15 15:51:00,1.6787,1.6788,1.6787,1.6788,2004799983.0
2007-10-15 15:52:00,1.6789,1.6789,1.6788,1.6788,2004799983.0
2007-10-15 15:53:00,1.6786,1.679,1.6786,1.6788,1593099995.0
2007-10-15 15:54:00,1.6789,1.6791,1.6789,1.6789,1593099995.0
2007-10-15 15:55:00,1.6789,1.6789,1.6789,1.6789,1280099987.0
2007-10-15 15:58:00,1.6789,1.679,1.6788,1.6788,1514299984.0
2007-10-15 15:59:00,1.6788,1.6788,1.6786,1.6788,1476799994.0
2007-10-15 16:00:00,1.67895,1.679,1.67865,1.6787,1476799994.0
2007-10-15 16:01:00,1.6787,1.6787,1.6786,1.67865,1832200002.0
2007-10-15 16:02:00,1.67865,1.6788,1.6785,1.6788,1746400010.0
2007-10-15 16:03:00,1.6788,1.6789,1.67845,1.67855,1973899989.0
2007-10-15 16:04:00,1.6784,1.6787,1.6782,1.6782,1546100014.0
2007-10-15 16:05:00,1.6784,1.6784,1.6782,1.6784,1546100014.0
2007-10-15 16:06:00,1.6783,1.6784,1.6782,1.6783,1546100014.0
2007-10-15 16:07:00,1.6784,1.6784,1.6783,1.6784,1546100014.0
2007-10-15 16:08:00,1.6785,1.6785,1.67835,1.6784,1546100014.0
2007-10-15 16:09:00,1.6784,1.6785,1.6784,1.6785,2112699973.0
2007-10-15 16:10:00,1.6785,1.6786,1.6785,1.6786,1807500048.0
2007-10-15 16:11:00,1.67855,1.6786,1.67845,1.6786,1807500048.0
2007-10-15 16:12:00,1.6786,1.67865,1.6785,1.6785,1834700003.0
2007-10-15 16:13:00,1.6785,1.6786,1.67845,1.6785,1894699996.0
2007-10-15 16:14:00,1.6785,1.6787,1.6784,1.6787,1754700006.0
2007-10-15 16:15:00,1.6788,1.6788,1.6785,1.6785,1900000020.0
2007-10-15 16:16:00,1.6786,1.6791,1.6786,1.679,1900000020.0
2007-10-15 16:17:00,1.6789,1.679,1.6789,1.679,1751200011.0
2007-10-15 16:18:00,1.679,1.679,1.6788,1.6789,1751200011.0
2007-10-15 16:19:00,1.6787,1.6788,1.6786,1.6786,1675699994.0
2007-10-15 16:20:00,1.6787,1.679,1.6786,1.6789,1675699994.0
2007-10-15 16:21:00,1.6789,1.679,1.67885,1.679,1675699994.0
2007-10-15 16:22:00,1.67895,1.679,1.6788,1.6789,1374699979.0
2007-10-15 16:23:00,1.6789,1.6789,1.6788,1.6788,1868499992.0
2007-10-15 16:24:00,1.6788,1.6789,1.6787,1.6788,1721000015.0
2007-10-15 16:25:00,1.6788,1.6788,1.6787,1.6788,1837700006.0
2007-10-15 16:26:00,1.6788,1.6788,1.6787,1.6787,1190600001.0
2007-10-15 16:27:00,1.6787,1.6787,1.67865,1.67865,295200000.0
2007-10-15 16:28:00,1.6784,1.6786,1.6784,1.6786,1451699999.0
2007-10-15 16:29:00,1.6787,1.6787,1.6786,1.6786,1451699999.0
2007-10-15 16:30:00,1.6783,1.6785,1.6783,1.6784,1561000005.0
2007-10-15 16:31:00,1.6783,1.6784,1.6783,1.6784,1561000005.0
2007-10-15 16:32:00,1.6785,1.6785,1.6784,1.6784,1561000005.0
2007-10-15 16:33:00,1.6785,1.6785,1.6784,1.6785,1561000005.0
2007-10-15 16:34:00,1.6784,1.6785,1.6784,1.6784,1561000005.0
2007-10-15 16:36:00,1.6783,1.6783,1.6782,1.6782,1561000005.0
2007-10-15 16:37:00,1.6783,1.6784,1.6783,1.6783,1561000005.0
2007-10-15 16:39:00,1.6783,1.6783,1.678,1.678,1434400004.0
2007-10-15 16:40:00,1.6779,1.678,1.6779,1.6779,1653900005.0
2007-10-15 16:41:00,1.6779,1.678,1.6778,1.6778,1653900005.0
2007-10-15 16:42:00,1.6776,1.6776,1.6772,1.6774,902000001.0
2007-10-15 16:43:00,1.6773,1.6777,1.6773,1.6776,902000001.0
2007-10-15 16:44:00,1.6777,1.6777,1.6774,1.6775,902000001.0
2007-10-15 16:45:00,1.6774,1.6775,1.6774,1.6775,902000001.0
2007-10-15 16:46:00,1.6776,1.6777,1.6774,1.6774,902000001.0
2007-10-15 16:47:00,1.6775,1.6776,1.6775,1.6776,902000001.0
2007-10-15 16:48:00,1.6776,1.6778,1.6775,1.6778,1947599988.0
2007-10-15 16:49:00,1.6777,1.6781,1.6777,1.678,1947599988.0
2007-10-15 16:50:00,1.6781,1.6782,1.678,1.6782,1947599988.0
2007-10-15 16:51:00,1.6781,1.6782,1.6781,1.6782,1947599988.0
2007-10-15 16:52:00,1.6781,1.6781,1.678,1.678,1947599988.0
2007-10-15 16:53:00,1.67805,1.6781,1.6779,1.6779,1947599988.0
2007-10-15 16:54:00,1.6777,1.6777,1.6775,1.6777,1082699999.0
2007-10-15 16:55:00,1.6778,1.6778,1.6775,1.6778,1082699999.0
2007-10-15 16:56:00,1.6777,1.6779,1.6775,1.6776,1082699999.0
2007-10-15 16:57:00,1.6777,1.6777,1.6776,1.6777,1082699999.0
2007-10-15 16:58:00,1.6776,1.6777,1.6776,1.6777,1082699999.0
2007-10-15 16:59:00,1.6778,1.6784,1.6778,1.6783,1082699999.0
2007-10-15 17:00:00,1.6782,1.6783,1.6781,1.6782,1082699999.0
2007-10-15 17:01:00,1.6781,1.6782,1.6778,1.6779,1082699999.0
2007-10-15 17:02:00,1.6778,1.678,1.6777,1.6777,1082699999.0
2007-10-15 17:03:00,1.6776,1.6782,1.6776,1.6781,1082699999.0
2007-10-15 17:04:00,1.678,1.6782,1.678,1.6781,1082699999.0
2007-10-15 17:05:00,1.6782,1.6783,1.6781,1.6782,1082699999.0
2007-10-15 17:06:00,1.6783,1.6783,1.6781,1.6781,1082699999.0
2007-10-15 17:07:00,1.6782,1.6782,1.6777,1.6778,1082699999.0
2007-10-15 17:08:00,1.6779,1.6779,1.6777,1.6779,1082699999.0
2007-10-15 17:09:00,1.6778,1.6779,1.6777,1.6778,1082699999.0
2007-10-15 17:10:00,1.6779,1.6781,1.6778,1.6781,1082699999.0
2007-10-15 17:11:00,1.6782,1.6783,1.6781,1.6781,1082699999.0
2007-10-15 17:12:00,1.678,1.678,1.6778,1.6778,1082699999.0
2007-10-15 17:13:00,1.6779,1.6779,1.6776,1.6776,1082699999.0
2007-10-15 17:14:00,1.6777,1.6779,1.6776,1.6778,1082699999.0
2007-10-15 17:15:00,1.6779,1.678,1.6779,1.678,1082699999.0
2007-10-15 17:16:00,1.678,1.6781,1.6779,1.6779,1878900027.0
2007-10-15 17:17:00,1.678,1.6782,1.6779,1.6782,2119100037.0
2007-10-15 17:18:00,1.6782,1.6782,1.6781,1.6781,1940399998.0
2007-10-15 17:19:00,1.6782,1.6782,1.6779,1.6779,1940399998.0
2007-10-15 17:20:00,1.678,1.6781,1.6779,1.6779,1940399998.0
2007-10-15 17:21:00,1.6777,1.6777,1.6777,1.6777,1940399998.0
2007-10-15 17:22:00,1.6776,1.6777,1.6775,1.6776,1940399998.0
2007-10-15 17:23:00,1.6775,1.6777,1.6775,1.6775,1940399998.0
2007-10-15 17:24:00,1.6776,1.6776,1.6773,1.6774,1940399998.0
2007-10-15 17:25:00,1.6772,1.6772,1.677,1.677,1627100000.0
2007-10-15 17:26:00,1.6771,1.6771,1.677,1.677,1627100000.0
2007-10-15 17:27:00,1.6771,1.6772,1.6767,1.6767,1627100000.0
2007-10-15 17:28:00,1.6767,1.6767,1.6765,1.6766,1656200010.0
2007-10-15 17:29:00,1.6767,1.677,1.6766,1.6766,1656200010.0
2007-10-15 17:30:00,1.6765,1.6766,1.6765,1.6765,1656200010.0
2007-10-15 17:31:00,1.6764,1.6765,1.6764,1.6765,1656200010.0
2007-10-15 17:32:00,1.6765,1.6766,1.6765,1.6765,1656200010.0
2007-10-15 17:33:00,1.6763,1.6764,1.6763,1.6763,1002100001.0
2007-10-15 17:34:00,1.6764,1.6765,1.6764,1.6764,1002100001.0
2007-10-15 17:35:00,1.6765,1.6765,1.6764,1.6764,1002100001.0
2007-10-15 17:36:00,1.6765,1.6766,1.6764,1.6765,1002100001.0
2007-10-15 17:37:00,1.6765,1.6766,1.6765,1.6766,1015700005.0
2007-10-15 17:38:00,1.6766,1.6769,1.6765,1.6769,1600099983.0
2007-10-15 17:39:00,1.6769,1.6771,1.6768,1.677,1765300009.0
2007-10-15 17:40:00,1.6772,1.6772,1.6771,1.6772,1765300009.0
2007-10-15 17:41:00,1.6772,1.6772,1.6768,1.677,1620100004.0
2007-10-15 17:42:00,1.6767,1.6768,1.6766,1.6768,1108000007.0
2007-10-15 17:43:00,1.6768,1.6769,1.6767,1.6769,1108000007.0
2007-10-15 17:44:00,1.6767,1.6769,1.6766,1.6766,1431500008.0
2007-10-15 17:45:00,1.6767,1.6767,1.6765,1.6767,1431500008.0
2007-10-15 17:46:00,1.6766,1.6769,1.6766,1.6767,1431500008.0
2007-10-15 17:47:00,1.6766,1.677,1.6766,1.6769,1431500008.0
2007-10-15 17:48:00,1.6768,1.6769,1.6767,1.6767,1431500008.0
2007-10-15 17:49:00,1.6766,1.6769,1.6766,1.6769,1431500008.0
2007-10-15 17:50:00,1.677,1.6771,1.67695,1.6771,1431500008.0
2007-10-15 17:51:00,1.6771,1.6772,1.6771,1.6772,609600000.0
2007-10-15 17:52:00,1.6773,1.6773,1.67725,1.6773,609600000.0
2007-10-15 17:53:00,1.6773,1.6773,1.6772,1.6773,820799996.0
2007-10-15 17:54:00,1.677,1.6771,1.677,1.677,864500001.0
2007-10-15 17:55:00,1.6772,1.6773,1.6771,1.6773,864500001.0
2007-10-15 17:56:00,1.6772,1.6773,1.6772,1.6773,1854100009.0
2007-10-15 17:57:00,1.6773,1.6774,1.6772,1.6774,1439599988.0
2007-10-15 17:58:00,1.6774,1.6775,1.6774,1.6774,819100000.0
2007-10-15 17:59:00,1.6774,1.6775,1.6773,1.6774,2141500005.0
2007-10-15 18:00:00,1.6771,1.6771,1.6771,1.6771,998699978.0
2007-10-15 18:02:00,1.6771,1.6772,1.6771,1.6772,998699978.0
2007-10-15 18:03:00,1.6772,1.6774,1.6771,1.6774,1609000000.0
2007-10-15 18:04:00,1.6774,1.6775,1.6773,1.6775,503599997.0
2007-10-15 18:05:00,1.6775,1.6775,1.67725,1.6773,1648000008.0
2007-10-15 18:06:00,1.6773,1.6773,1.6771,1.6771,1878299982.0
2007-10-15 18:07:00,1.6772,1.6773,1.6771,1.6772,1878299982.0
2007-10-15 18:08:00,1.677,1.6771,1.677,1.6771,622299994.0
2007-10-15 18:09:00,1.6772,1.6773,1.6771,1.6772,622299994.0
2007-10-15 18:10:00,1.6771,1.6771,1.6771,1.6771,1591499999.0
2007-10-15 18:11:00,1.6772,1.6772,1.6769,1.6771,1591499999.0
2007-10-15 18:12:00,1.6771,1.6772,1.6769,1.6772,898700007.0
2007-10-15 18:13:00,1.6773,1.6773,1.6773,1.6773,898700007.0
2007-10-15 18:14:00,1.6773,1.6774,1.6773,1.6774,1313999995.0
2007-10-15 18:15:00,1.6774,1.6774,1.6773,1.6774,628900001.0
2007-10-15 18:16:00,1.6774,1.6775,1.67735,1.6774,1220100005.0
2007-10-15 18:17:00,1.6774,1.6775,1.6773,1.6775,984700014.0
2007-10-15 18:18:00,1.6775,1.6775,1.6774,1.6774,725099982.0
2007-10-15 18:19:00,1.6774,1.6775,1.6774,1.6774,787599984.0
2007-10-15 18:20:00,1.6774,1.6775,1.6774,1.6775,741999988.0
2007-10-15 18:21:00,1.6774,1.6775,1.6773,1.6775,799600008.0
2007-10-15 18:22:00,1.6775,1.6775,1.6774,1.6775,1057299997.0
2007-10-15 18:23:00,1.6775,1.6776,1.6774,1.67745,676800001.0
2007-10-15 18:24:00,1.67745,1.6775,1.6773,1.6775,910400022.0
2007-10-15 18:25:00,1.6775,1.6775,1.6775,1.6775,206400000.0
2007-10-15 18:26:00,1.6775,1.6775,1.6775,1.6775,392000000.0
2007-10-15 18:27:00,1.6774,1.6775,1.6774,1.6775,625499998.0
2007-10-15 18:28:00,1.6775,1.6777,1.6774,1.67755,1529800008.0
2007-10-15 18:29:00,1.6775,1.6777,1.6773,1.6774,1584299992.0
2007-10-15 18:30:00,1.6775,1.6775,1.6774,1.6774,1584299992.0
2007-10-15 18:31:00,1.6775,1.6775,1.6773,1.6774,1584299992.0
2007-10-15 18:32:00,1.6775,1.6776,1.6774,1.6776,690499997.0
2007-10-15 18:33:00,1.6776,1.6776,1.6774,1.6776,750200010.0
2007-10-15 18:34:00,1.6776,1.6776,1.6774,1.6775,1038900004.0
2007-10-15 18:35:00,1.6775,1.6776,1.6775,1.6776,267900000.0
2007-10-15 18:36:00,1.6776,1.6776,1.6775,1.6776,310800002.0
2007-10-15 18:37:00,1.6776,1.6776,1.6774,1.6776,535700000.0
2007-10-15 18:38:00,1.6776,1.6776,1.6775,1.6776,533900003.0
2007-10-15 18:39:00,1.6776,1.6776,1.6776,1.6776,266300000.0
2007-10-15 18:40:00,1.6776,1.6778,1.6776,1.6777,935100005.0
2007-10-15 18:41:00,1.6775,1.6775,1.6774,1.6774,1103000023.0
2007-10-15 18:42:00,1.6776,1.6776,1.6774,1.6775,1103000023.0
2007-10-15 18:43:00,1.6775,1.6776,1.6774,1.6775,972599996.0
2007-10-15 18:44:00,1.6775,1.6776,1.6775,1.6775,477600000.0
2007-10-15 18:45:00,1.6775,1.6775,1.6774,1.6775,693400001.0
2007-10-15 18:46:00,1.6775,1.6775,1.6774,1.6774,740000009.0
2007-10-15 18:47:00,1.6774,1.6774,1.6773,1.6774,1053700005.0
2007-10-15 18:48:00,1.6774,1.6774,1.6771,1.6772,1950000007.0
2007-10-15 18:49:00,1.6772,1.67745,1.6771,1.6771,1011900000.0
2007-10-15 18:50:00,1.6771,1.6772,1.677,1.677,1949999982.0
2007-10-15 18:51:00,1.6771,1.6773,1.677,1.6773,1519299999.0
2007-10-15 18:52:00,1.6773,1.6775,1.6773,1.6773,1628000006.0
2007-10-15 18:53:00,1.6773,1.6775,1.6773,1.6774,960399991.0
2007-10-15 18:54:00,1.6772,1.6774,1.6772,1.6774,1342600009.0
2007-10-15 18:55:00,1.6775,1.6777,1.6774,1.6775,1342600009.0
2007-10-15 18:56:00,1.6775,1.6775,1.6773,1.6773,520700007.0
2007-10-15 18:57:00,1.6774,1.6774,1.6772,1.6773,1944800004.0
2007-10-15 18:58:00,1.6774,1.6775,1.6773,1.6773,930299992.0
2007-10-15 18:59:00,1.6773,1.6774,1.6772,1.67735,1713699999.0
2007-10-15 19:00:00,1.67735,1.6774,1.6773,1.6773,644999987.0
2007-10-15 19:01:00,1.6773,1.6773,1.6771,1.6771,1829500037.0
2007-10-15 19:02:00,1.6772,1.6773,1.6771,1.6773,2080400010.0
2007-10-15 19:03:00,1.6773,1.6773,1.677,1.677,1252599998.0
2007-10-15 19:04:00,1.6769,1.6769,1.6768,1.6769,752299998.0
2007-10-15 19:05:00,1.6768,1.6768,1.6766,1.6766,752299998.0
2007-10-15 19:06:00,1.6767,1.6768,1.67655,1.6767,752299998.0
2007-10-15 19:07:00,1.6767,1.6767,1.6765,1.6765,1496700000.0
2007-10-15 19:08:00,1.6763,1.6765,1.6763,1.6764,1505000000.0
2007-10-15 19:09:00,1.6765,1.6765,1.6762,1.6763,1505000000.0
2007-10-15 19:10:00,1.6762,1.6763,1.6762,1.6763,1505000000.0
2007-10-15 19:11:00,1.6762,1.6763,1.6762,1.6763,1505000000.0
2007-10-15 19:12:00,1.6762,1.6762,1.6759,1.676,1505000000.0
2007-10-15 19:13:00,1.6761,1.6761,1.676,1.6761,1505000000.0
2007-10-15 19:14:00,1.6762,1.6762,1.6761,1.6761,1505000000.0
2007-10-15 19:15:00,1.6761,1.6763,1.6761,1.6762,2091199985.0
2007-10-15 19:16:00,1.6762,1.6763,1.6761,1.6763,1674800017.0
2007-10-15 19:17:00,1.6763,1.6763,1.6761,1.6762,1674800017.0
2007-10-15 19:18:00,1.6762,1.6762,1.6762,1.6762,1754100018.0
2007-10-15 19:19:00,1.6762,1.6762,1.676,1.6762,1532200014.0
2007-10-15 19:20:00,1.676,1.6761,1.6759,1.6759,2099300002.0
2007-10-15 19:21:00,1.6761,1.6763,1.676,1.6762,2099300002.0
2007-10-15 19:22:00,1.6761,1.6762,1.6761,1.6762,2099300002.0
2007-10-15 19:23:00,1.6761,1.6761,1.6761,1.6761,2099300002.0
2007-10-15 19:24:00,1.6762,1.6762,1.676,1.676,2099300002.0
2007-10-15 19:25:00,1.676,1.6762,1.676,1.6762,2039199996.0
2007-10-15 19:26:00,1.6762,1.6762,1.676,1.676,1648200038.0
2007-10-15 19:27:00,1.6761,1.6762,1.6761,1.6761,479599991.0
2007-10-15 19:28:00,1.6762,1.6762,1.6761,1.6762,479599991.0
2007-10-15 19:29:00,1.6763,1.6765,1.6763,1.6765,479599991.0
2007-10-15 19:30:00,1.6767,1.6768,1.6766,1.6766,479599991.0
2007-10-15 19:31:00,1.6766,1.6767,1.6766,1.6767,479599991.0
2007-10-15 19:32:00,1.6765,1.6766,1.6765,1.6765,573600011.0
2007-10-15 19:33:00,1.67655,1.6767,1.6765,1.6767,573600011.0
2007-10-15 19:34:00,1.6767,1.6767,1.6766,1.6767,163400000.0
2007-10-15 19:35:00,1.6767,1.6767,1.6766,1.6767,1260199980.0
2007-10-15 19:36:00,1.6767,1.6767,1.6765,1.6766,1239500003.0
2007-10-15 19:37:00,1.6765,1.6767,1.6765,1.6766,407200000.0
2007-10-15 19:38:00,1.6768,1.6768,1.6768,1.6768,407200000.0
2007-10-15 19:39:00,1.6768,1.6768,1.6767,1.6767,286800000.0
2007-10-15 19:40:00,1.6767,1.6767,1.6767,1.6767,1003200004.0
2007-10-15 19:41:00,1.6767,1.6767,1.6767,1.6767,324000000.0
2007-10-15 19:42:00,1.6767,1.6767,1.6766,1.6767,466599999.0
2007-10-15 19:43:00,1.6767,1.6767,1.6766,1.6767,499100004.0
2007-10-15 19:44:00,1.6765,1.6765,1.6765,1.6765,1450299994.0
2007-10-15 19:45:00,1.6766,1.6766,1.6764,1.6765,1450299994.0
2007-10-15 19:46:00,1.6765,1.67655,1.6765,1.6765,932799992.0
2007-10-15 19:47:00,1.6765,1.6766,1.6764,1.6765,1364999992.0
2007-10-15 19:48:00,1.6765,1.6765,1.6764,1.6765,1668600010.0
2007-10-15 19:49:00,1.6765,1.6765,1.6764,1.6765,813400003.0
2007-10-15 19:50:00,1.6765,1.6767,1.6765,1.6766,788600020.0
2007-10-15 19:51:00,1.6766,1.6766,1.6765,1.6766,1412699996.0
2007-10-15 19:52:00,1.6766,1.6766,1.6764,1.6766,2140400017.0
2007-10-15 19:53:00,1.6766,1.6766,1.6764,1.6765,887699998.0
2007-10-15 19:54:00,1.6765,1.6765,1.6765,1.6765,164800000.0
2007-10-15 19:55:00,1.6765,1.6765,1.6764,1.6764,762499994.0
2007-10-15 19:56:00,1.6764,1.67645,1.6764,1.6764,1832500020.0
2007-10-15 19:57:00,1.6764,1.6766,1.6764,1.6766,1290500013.0
2007-10-15 19:58:00,1.6766,1.6766,1.6765,1.6766,1495799991.0
2007-10-15 19:59:00,1.6767,1.6768,1.6767,1.6768,2012299999.0
2007-10-15 20:00:00,1.6768,1.6768,1.6768,1.6768,2012299999.0
2007-10-15 20:01:00,1.6768,1.6769,1.6768,1.6768,1476499997.0
2007-10-15 20:02:00,1.6768,1.6768,1.6766,1.6766,1565199991.0
2007-10-15 20:03:00,1.6767,1.6769,1.6766,1.6766,1113600000.0
2007-10-15 20:04:00,1.6766,1.6766,1.6765,1.6766,1299399974.0
2007-10-15 20:05:00,1.6766,1.6766,1.6765,1.6765,1323400005.0
2007-10-15 20:06:00,1.6765,1.6766,1.6765,1.6766,720599988.0
2007-10-15 20:07:00,1.6766,1.6766,1.6765,1.6765,449800000.0
2007-10-15 20:08:00,1.6765,1.6765,1.6764,1.6764,962999998.0
2007-10-15 20:09:00,1.676,1.6761,1.6759,1.6759,1477799996.0
2007-10-15 20:10:00,1.676,1.676,1.6759,1.6759,1477799996.0
2007-10-15 20:11:00,1.676,1.676,1.6759,1.6759,1477799996.0
2007-10-15 20:12:00,1.676,1.6762,1.676,1.6762,1477799996.0
2007-10-15 20:13:00,1.6762,1.6762,1.6761,1.6761,862300016.0
2007-10-15 20:14:00,1.676,1.6763,1.676,1.6761,1195500000.0
2007-10-15 20:15:00,1.6762,1.6763,1.6762,1.6763,1195500000.0
2007-10-15 20:16:00,1.6761,1.6761,1.676,1.6761,800900005.0
2007-10-15 20:17:00,1.6762,1.6765,1.6762,1.6765,800900005.0
2007-10-15 20:18:00,1.6765,1.6766,1.6764,1.6766,2015199997.0
2007-10-15 20:19:00,1.67655,1.6767,1.67645,1.6765,2015199997.0
2007-10-15 20:20:00,1.6765,1.6765,1.6764,1.6764,1546400007.0
2007-10-15 20:21:00,1.6764,1.6764,1.676,1.6762,1718499976.0
2007-10-15 20:22:00,1.6762,1.6763,1.6762,1.6763,1929399988.0
2007-10-15 20:23:00,1.6763,1.6764,1.6763,1.6763,697799999.0
2007-10-15 20:24:00,1.6763,1.6763,1.6761,1.6762,793299989.0
2007-10-15 20:25:00,1.6762,1.6763,1.6762,1.6763,533999990.0
2007-10-15 20:26:00,1.6763,1.6764,1.6762,1.6763,1697900011.0
2007-10-15 20:27:00,1.6764,1.6766,1.6763,1.6766,647500000.0
2007-10-15 20:28:00,1.6766,1.6767,1.67645,1.6765,651099996.0
2007-10-15 20:29:00,1.6762,1.6764,1.6762,1.6764,1147500027.0
2007-10-15 20:30:00,1.6765,1.6765,1.6763,1.6764,1147500027.0
2007-10-15 20:31:00,1.6764,1.6766,1.6764,1.6765,1147500027.0
2007-10-15 20:32:00,1.6765,1.6765,1.6764,1.6765,782400003.0
2007-10-15 20:33:00,1.6765,1.6765,1.67615,1.6762,585100000.0
2007-10-15 20:34:00,1.6762,1.6764,1.6762,1.6763,1021599999.0
2007-10-15 20:35:00,1.6763,1.6763,1.6761,1.6762,701700001.0
2007-10-15 20:36:00,1.6762,1.6763,1.6761,1.6762,2128299979.0
2007-10-15 20:37:00,1.6762,1.6763,1.676,1.6763,1402699981.0
2007-10-15 20:38:00,1.6763,1.6765,1.6763,1.6765,1171099997.0
2007-10-15 20:39:00,1.6765,1.6766,1.6763,1.6765,923900000.0
2007-10-15 20:40:00,1.6765,1.6767,1.6765,1.6766,1383499993.0
2007-10-15 20:41:00,1.6766,1.6767,1.6766,1.6767,1111299982.0
2007-10-15 20:42:00,1.6767,1.6767,1.6766,1.6766,744199998.0
2007-10-15 20:43:00,1.6766,1.6766,1.6765,1.6765,1213099988.0
2007-10-15 20:44:00,1.6765,1.6767,1.6765,1.6767,992199986.0
2007-10-15 20:45:00,1.6767,1.6768,1.6767,1.6767,230800000.0
2007-10-15 20:46:00,1.6767,1.677,1.6767,1.67675,1378500013.0
2007-10-15 20:47:00,1.6768,1.6769,1.6766,1.6768,707899998.0
2007-10-15 20:48:00,1.67675,1.6769,1.6767,1.6768,707899998.0
2007-10-15 20:49:00,1.6768,1.6769,1.6767,1.6769,1821700012.0
2007-10-15 20:50:00,1.6768,1.6768,1.6767,1.6767,1821700012.0
2007-10-15 20:51:00,1.6767,1.6769,1.6767,1.6769,1821700012.0
2007-10-15 20:52:00,1.6767,1.6767,1.6766,1.6767,1315400009.0
2007-10-15 20:53:00,1.6767,1.6768,1.6766,1.6766,1315400009.0
2007-10-15 20:54:00,1.6767,1.6768,1.6766,1.6768,832200001.0
2007-10-15 20:55:00,1.6768,1.6768,1.6767,1.6768,843100011.0
2007-10-15 20:56:00,1.6766,1.6766,1.6764,1.6765,1253599994.0
2007-10-15 20:57:00,1.6766,1.6768,1.6766,1.6767,1253599994.0
2007-10-15 20:58:00,1.6767,1.6768,1.6766,1.6766,1517299979.0
2007-10-15 20:59:00,1.6767,1.6767,1.6761,1.6764,1558199989.0
2007-10-15 21:00:00,1.6764,1.6764,1.676,1.6762,1043700000.0
2007-10-15 21:01:00,1.6762,1.6763,1.6762,1.6763,1527000010.0
2007-10-15 21:02:00,1.6763,1.6767,1.6762,1.6766,1631599998.0
2007-10-15 21:03:00,1.6766,1.6768,1.6766,1.6767,1832999983.0
2007-10-15 21:04:00,1.6767,1.6769,1.6767,1.6767,2005800034.0
2007-10-15 21:05:00,1.6768,1.6768,1.6766,1.6767,1442400002.0
2007-10-15 21:06:00,1.6767,1.6767,1.6765,1.6765,612199997.0
2007-10-15 21:07:00,1.6766,1.6766,1.6763,1.6764,612199997.0
2007-10-15 21:08:00,1.6764,1.6765,1.6763,1.6764,1206700017.0
2007-10-15 21:09:00,1.6762,1.6763,1.6762,1.6763,936799989.0
2007-10-15 21:10:00,1.6764,1.6764,1.6764,1.6764,936799989.0
2007-10-15 21:11:00,1.6764,1.6765,1.6764,1.6764,831599983.0
2007-10-15 21:12:00,1.6764,1.6764,1.6762,1.6763,1518600003.0
2007-10-15 21:13:00,1.6763,1.6763,1.6761,1.6762,1200099975.0
2007-10-15 21:14:00,1.6762,1.6762,1.6761,1.6761,2116800015.0
2007-10-15 21:15:00,1.6761,1.6761,1.6759,1.6759,780699992.0
2007-10-15 21:16:00,1.6759,1.6762,1.6759,1.6762,1016499997.0
2007-10-15 21:17:00,1.6761,1.6761,1.67595,1.676,1927399996.0
2007-10-15 21:18:00,1.676,1.6761,1.676,1.6761,1588499990.0
2007-10-15 21:19:00,1.6759,1.676,1.6759,1.6759,2034700012.0
2007-10-15 21:20:00,1.676,1.6763,1.676,1.6761,2034700012.0
2007-10-15 21:21:00,1.6762,1.6763,1.6761,1.6761,2034700012.0
2007-10-15 21:22:00,1.6759,1.676,1.6759,1.6759,1018499990.0
2007-10-15 21:23:00,1.676,1.6761,1.676,1.67605,1018499990.0
2007-10-15 21:24:00,1.67605,1.6761,1.6759,1.676,1573199991.0
2007-10-15 21:25:00,1.676,1.676,1.6757,1.6757,2052300040.0
2007-10-15 21:26:00,1.6757,1.6758,1.6756,1.6756,1006500007.0
2007-10-15 21:27:00,1.6755,1.6756,1.6755,1.6756,2098699977.0
2007-10-15 21:28:00,1.6757,1.6757,1.6756,1.6757,2098699977.0
2007-10-15 21:29:00,1.6757,1.6759,1.6756,1.6758,836900011.0
2007-10-15 21:30:00,1.6759,1.6762,1.6759,1.67605,836900011.0
2007-10-15 21:31:00,1.6761,1.6761,1.6759,1.6759,1560299965.0
2007-10-15 21:32:00,1.676,1.6762,1.676,1.6761,1560299965.0
2007-10-15 21:33:00,1.6761,1.6763,1.676,1.6761,1683899984.0
2007-10-15 21:34:00,1.6761,1.6762,1.6761,1.6761,1216600006.0
2007-10-15 21:35:00,1.6762,1.6762,1.6761,1.6761,1216600006.0
2007-10-15 21:36:00,1.676,1.6762,1.6759,1.6762,880900007.0
2007-10-15 21:37:00,1.6762,1.6762,1.6758,1.6759,1581700001.0
2007-10-15 21:38:00,1.676,1.676,1.6759,1.676,1695700011.0
2007-10-15 21:39:00,1.676,1.6762,1.6759,1.6762,1695700011.0
2007-10-15 21:40:00,1.6762,1.6762,1.6759,1.6759,1657600011.0
2007-10-15 21:42:00,1.6759,1.676,1.6759,1.676,969799997.0
2007-10-15 21:43:00,1.676,1.6761,1.676,1.6761,1851099997.0
2007-10-15 21:44:00,1.676,1.6761,1.676,1.676,321000000.0
2007-10-15 21:45:00,1.6761,1.6763,1.6761,1.6763,321000000.0
2007-10-15 21:46:00,1.6764,1.6765,1.6764,1.6764,321000000.0
2007-10-15 21:47:00,1.6764,1.6767,1.6764,1.6767,1086800000.0
2007-10-15 21:48:00,1.6764,1.6766,1.6763,1.6763,866200006.0
2007-10-15 21:49:00,1.6764,1.6765,1.6764,1.6765,866200006.0
2007-10-15 21:50:00,1.6765,1.6765,1.6764,1.67645,1183900004.0
2007-10-15 21:51:00,1.67645,1.6765,1.6763,1.6765,1846099986.0
2007-10-15 21:52:00,1.6763,1.6763,1.6762,1.6762,1709600002.0
2007-10-15 21:53:00,1.6762,1.6763,1.676,1.6762,1709600002.0
2007-10-15 21:54:00,1.676,1.6762,1.676,1.6762,2071799989.0
2007-10-15 21:55:00,1.6762,1.6763,1.676,1.6761,2071799989.0
2007-10-15 21:56:00,1.6761,1.6762,1.6761,1.6762,360400004.0
2007-10-15 21:57:00,1.6762,1.6764,1.676,1.6764,1603300014.0
2007-10-15 21:58:00,1.67635,1.6764,1.6761,1.6761,1943299967.0
2007-10-15 21:59:00,1.6761,1.6762,1.6761,1.6762,1392399988.0
2007-10-15 22:00:00,1.6762,1.6762,1.6761,1.6762,243599999.0
2007-10-15 22:01:00,1.6762,1.6765,1.6761,1.6765,1521000014.0
2007-10-15 22:02:00,1.6765,1.6765,1.6764,1.6765,1806700030.0
2007-10-15 22:03:00,1.6765,1.6766,1.6765,1.6765,1344600010.0
2007-10-15 22:04:00,1.67655,1.6766,1.67655,1.6766,812399997.0
2007-10-15 22:05:00,1.6766,1.67675,1.6765,1.67675,996400003.0
2007-10-15 22:06:00,1.6767,1.67675,1.6765,1.6766,1256799988.0
2007-10-15 22:07:00,1.6766,1.6767,1.6765,1.6767,1402100018.0
2007-10-15 22:08:00,1.6767,1.6769,1.6767,1.6769,1914100033.0
2007-10-15 22:09:00,1.6769,1.677,1.6768,1.6769,666600010.0
2007-10-15 22:10:00,1.6768,1.6768,1.6764,1.6766,1379199989.0
2007-10-15 22:11:00,1.6767,1.6768,1.6766,1.6768,463899999.0
2007-10-15 22:12:00,1.6768,1.6769,1.6767,1.6767,727799996.0
2007-10-15 22:13:00,1.6767,1.67685,1.6767,1.6768,1545300006.0
2007-10-15 22:14:00,1.6768,1.6768,1.6767,1.6767,956099982.0
2007-10-15 22:15:00,1.6768,1.6768,1.6767,1.6768,932100003.0
2007-10-15 22:16:00,1.6768,1.6768,1.6768,1.6768,883600000.0
2007-10-15 22:17:00,1.6768,1.67695,1.6768,1.67695,986900000.0
2007-10-15 22:18:00,1.67695,1.6771,1.67695,1.6771,140600000.0
2007-10-15 22:19:00,1.6771,1.6771,1.677,1.6771,169200001.0
2007-10-15 22:20:00,1.677,1.6771,1.677,1.677,815499990.0
2007-10-15 22:21:00,1.677,1.677,1.6769,1.677,1490100000.0
2007-10-15 22:22:00,1.677,1.677,1.677,1.677,1470399966.0
2007-10-15 22:23:00,1.677,1.677,1.6769,1.677,1656000004.0
2007-10-15 22:24:00,1.677,1.6771,1.677,1.6771,1143500000.0
2007-10-15 22:25:00,1.6771,1.6772,1.677,1.6771,1234400021.0
2007-10-15 22:26:00,1.6772,1.6772,1.6771,1.6772,564300001.0
2007-10-15 22:27:00,1.6772,1.67745,1.6772,1.6773,1403199992.0
2007-10-15 22:28:00,1.6773,1.6775,1.6773,1.6774,729499992.0
2007-10-15 22:29:00,1.6774,1.6776,1.6773,1.6776,587900006.0
2007-10-15 22:30:00,1.6776,1.6776,1.6776,1.6776,408000000.0
2007-10-15 22:31:00,1.6776,1.67765,1.6771,1.6771,675900015.0
2007-10-15 22:32:00,1.6771,1.6773,1.6771,1.6772,782900007.0
2007-10-15 22:33:00,1.6772,1.6772,1.67715,1.6772,413700000.0
2007-10-15 22:34:00,1.6772,1.6772,1.6771,1.6771,901299990.0
2007-10-15 22:35:00,1.6771,1.6772,1.6771,1.6772,1117199997.0
2007-10-15 22:36:00,1.6772,1.6772,1.6772,1.6772,952799988.0
2007-10-15 22:37:00,1.6772,1.6772,1.6771,1.6772,952799988.0
2007-10-15 22:38:00,1.6772,1.6772,1.6771,1.6772,226400000.0
2007-10-15 22:39:00,1.6772,1.6773,1.6771,1.6773,1485200009.0
2007-10-15 22:40:00,1.6773,1.6774,1.6772,1.6773,1107200015.0
2007-10-15 22:41:00,1.6773,1.6773,1.6772,1.6772,660400000.0
2007-10-15 22:42:00,1.6772,1.6772,1.6771,1.6771,1174099972.0
2007-10-15 22:43:00,1.6771,1.6772,1.6771,1.6772,758999995.0
2007-10-15 22:44:00,1.6772,1.6773,1.6771,1.6773,898599974.0
2007-10-15 22:45:00,1.6772,1.6773,1.6772,1.6773,689699993.0
2007-10-15 22:46:00,1.6773,1.6773,1.6773,1.6773,36800000.0
2007-10-15 22:47:00,1.6773,1.6773,1.6772,1.6773,123699997.0
2007-10-15 22:48:00,1.6773,1.6773,1.6772,1.6772,169000001.0
2007-10-15 22:49:00,1.6773,1.6773,1.6771,1.6772,507600002.0
2007-10-15 22:50:00,1.6772,1.6773,1.6772,1.6772,218099999.0
2007-10-15 22:51:00,1.6772,1.6773,1.6771,1.6773,885399988.0
2007-10-15 22:52:00,1.6773,1.6774,1.6773,1.6773,945600009.0
2007-10-15 22:53:00,1.6773,1.6773,1.6772,1.6772,862799998.0
2007-10-15 22:54:00,1.6773,1.6773,1.6772,1.6773,833100004.0
2007-10-15 22:55:00,1.6773,1.6773,1.6771,1.6772,482700009.0
2007-10-15 22:56:00,1.6774,1.6778,1.6774,1.6774,754399993.0
2007-10-15 22:57:00,1.6774,1.6779,1.6774,1.6776,590399998.0
2007-10-15 22:58:00,1.6776,1.6776,1.6776,1.6776,189900000.0
2007-10-15 22:59:00,1.6776,1.6776,1.6773,1.6776,81699998.0
2007-10-15 23:00:00,1.6773,1.6773,1.6772,1.6773,927000000.0
2007-10-15 23:01:00,1.6773,1.6773,1.677,1.6773,615600000.0
2007-10-15 23:02:00,1.6773,1.6776,1.6773,1.6775,948300000.0
2007-10-15 23:03:00,1.6775,1.6776,1.6773,1.6776,1233099991.0
2007-10-15 23:04:00,1.6776,1.6776,1.6775,1.6775,583200000.0
2007-10-15 23:05:00,1.6775,1.6776,1.6775,1.6775,510200000.0
2007-10-15 23:06:00,1.6775,1.6776,1.6775,1.6776,340400005.0
2007-10-15 23:07:00,1.6775,1.6777,1.6775,1.6776,316500000.0
2007-10-15 23:08:00,1.6776,1.6776,1.6773,1.6774,944000015.0
2007-10-15 23:09:00,1.6774,1.6774,1.6772,1.6772,1157900030.0
2007-10-15 23:10:00,1.6772,1.6773,1.6769,1.6772,1682200025.0
2007-10-15 23:11:00,1.6772,1.6772,1.6769,1.6769,1017000026.0
2007-10-15 23:12:00,1.6769,1.6771,1.6766,1.6766,1802600001.0
2007-10-15 23:13:00,1.6766,1.677,1.6766,1.6767,1147099966.0
2007-10-15 23:14:00,1.6767,1.6767,1.676,1.6764,1320000007.0
2007-10-15 23:15:00,1.6764,1.6768,1.6764,1.6767,478899997.0
2007-10-15 23:16:00,1.6767,1.6767,1.6764,1.6764,399899992.0
2007-10-15 23:17:00,1.6764,1.6765,1.6762,1.6762,403699994.0
2007-10-15 23:18:00,1.6762,1.6764,1.6761,1.6764,476400000.0
2007-10-15 23:19:00,1.6764,1.6764,1.6763,1.6763,706099988.0
2007-10-15 23:20:00,1.6764,1.6764,1.6762,1.6763,588199990.0
2007-10-15 23:21:00,1.6763,1.6766,1.6762,1.6766,887899997.0
2007-10-15 23:22:00,1.6766,1.6768,1.6765,1.6767,1316499988.0
2007-10-15 23:23:00,1.6767,1.6768,1.6767,1.6768,668099987.0
2007-10-15 23:24:00,1.6768,1.6771,1.6768,1.677,683300002.0
2007-10-15 23:25:00,1.677,1.677,1.6768,1.677,908200004.0
2007-10-15 23:26:00,1.677,1.677,1.6769,1.677,331399996.0
2007-10-15 23:27:00,1.6769,1.6773,1.6769,1.6773,244400004.0
2007-10-15 23:28:00,1.6773,1.6773,1.6772,1.6772,772800000.0
2007-10-15 23:29:00,1.6772,1.6772,1.6771,1.6771,618400009.0
2007-10-15 23:30:00,1.6771,1.6772,1.6771,1.6772,634100000.0
2007-10-15 23:31:00,1.6772,1.6772,1.6772,1.6772,253800000.0
2007-10-15 23:32:00,1.6772,1.6772,1.6772,1.6772,236000000.0
2007-10-15 23:33:00,1.6772,1.6778,1.6772,1.6773,599699999.0
2007-10-15 23:34:00,1.6773,1.6773,1.6773,1.6773,87100000.0
2007-10-15 23:35:00,1.6773,1.6773,1.6773,1.6773,187200000.0
2007-10-15 23:36:00,1.6773,1.6773,1.6773,1.6773,71200000.0
2007-10-15 23:37:00,1.6773,1.6773,1.6772,1.6772,404399987.0
2007-10-15 23:38:00,1.6772,1.6772,1.6771,1.6771,584899985.0
2007-10-15 23:39:00,1.6771,1.6772,1.6769,1.6771,291699999.0
2007-10-15 23:40:00,1.6771,1.6772,1.677,1.677,551099999.0
2007-10-15 23:41:00,1.677,1.6771,1.677,1.6771,503599997.0
2007-10-15 23:42:00,1.6771,1.6772,1.677,1.6771,616800000.0
2007-10-15 23:43:00,1.6772,1.6772,1.6771,1.6771,531600000.0
2007-10-15 23:44:00,1.6771,1.6774,1.6771,1.6771,1304199981.0
2007-10-15 23:45:00,1.6771,1.6771,1.6769,1.6769,252100001.0
2007-10-15 23:46:00,1.6769,1.677,1.6768,1.677,428400002.0
2007-10-15 23:47:00,1.6769,1.677,1.6766,1.6766,1817800014.0
2007-10-15 23:48:00,1.6766,1.677,1.6763,1.6769,880700000.0
2007-10-15 23:49:00,1.6769,1.677,1.6767,1.6768,1174100012.0
2007-10-15 23:50:00,1.6768,1.6772,1.6768,1.6771,1003500005.0
2007-10-15 23:51:00,1.6771,1.6772,1.677,1.6771,858700000.0
2007-10-15 23:52:00,1.6771,1.6772,1.6771,1.6772,687100000.0
2007-10-15 23:53:00,1.6772,1.6772,1.6771,1.6772,1657600001.0
2007-10-15 23:54:00,1.6772,1.6772,1.6771,1.6772,473200001.0
2007-10-15 23:55:00,1.6772,1.6772,1.6772,1.6772,364400000.0
2007-10-15 23:56:00,1.6772,1.6773,1.6772,1.6773,604500000.0
2007-10-15 23:57:00,1.6773,1.6773,1.677,1.6771,1178300000.0
2007-10-15 23:58:00,1.6771,1.6771,1.67675,1.67675,1365200016.0
2007-10-15 23:59:00,1.6768,1.6773,1.6767,1.6773,1347599992.0
2007-10-16 00:00:00,1.6773,1.6774,1.677,1.6772,1273100006.0
2007-10-16 00:01:00,1.6772,1.6776,1.6766,1.6771,1528199995.0
2007-10-16 00:02:00,1.6771,1.6772,1.6771,1.6772,750200000.0
2007-10-16 00:03:00,1.6772,1.6775,1.6772,1.6775,1385499973.0
2007-10-16 00:04:00,1.6775,1.6776,1.6774,1.6776,1062900004.0
2007-10-16 00:05:00,1.6776,1.6776,1.6775,1.6775,565500000.0
2007-10-16 00:06:00,1.6775,1.6776,1.6773,1.6776,297200000.0
2007-10-16 00:07:00,1.6776,1.6776,1.6774,1.6775,548500002.0
2007-10-16 00:08:00,1.6775,1.67755,1.6775,1.6775,467499999.0
2007-10-16 00:09:00,1.6774,1.6778,1.6774,1.6776,1150699994.0
2007-10-16 00:10:00,1.6776,1.6777,1.6775,1.6776,636900010.0
2007-10-16 00:11:00,1.6776,1.6777,1.6776,1.6777,294300004.0
2007-10-16 00:12:00,1.6777,1.6777,1.6775,1.6775,359800007.0
2007-10-16 00:13:00,1.6776,1.6776,1.6776,1.6776,195500000.0
2007-10-16 00:14:00,1.6776,1.6776,1.6776,1.6776,12800000.0
2007-10-16 00:15:00,1.6776,1.6776,1.6776,1.6776,22400000.0
2007-10-16 00:16:00,1.6776,1.6776,1.6776,1.6776,14400000.0
2007-10-16 00:17:00,1.6776,1.6777,1.6776,1.6777,772500000.0
2007-10-16 00:18:00,1.6777,1.6777,1.6775,1.6776,997600015.0
2007-10-16 00:19:00,1.6776,1.6776,1.677,1.6775,2049400008.0
2007-10-16 00:20:00,1.6775,1.6775,1.6771,1.6773,1693199996.0
2007-10-16 00:21:00,1.6773,1.6773,1.6772,1.6772,1025999996.0
2007-10-16 00:22:00,1.6772,1.6772,1.677,1.6772,1216999998.0
2007-10-16 00:23:00,1.6772,1.6772,1.6771,1.6771,1016999998.0
2007-10-16 00:24:00,1.677,1.6773,1.677,1.6773,697299998.0
2007-10-16 00:25:00,1.6773,1.6774,1.6769,1.6774,1156700009.0
2007-10-16 00:26:00,1.6774,1.6776,1.6773,1.6776,395500000.0
2007-10-16 00:27:00,1.6776,1.6776,1.6774,1.6775,731800000.0
2007-10-16 00:28:00,1.6775,1.6775,1.6774,1.6774,1376500003.0
2007-10-16 00:29:00,1.6774,1.6775,1.6774,1.6775,579600008.0
2007-10-16 00:30:00,1.6775,1.6775,1.6774,1.6775,231699999.0
2007-10-16 00:31:00,1.6775,1.6775,1.6774,1.6775,519800000.0
2007-10-16 00:32:00,1.6775,1.6775,1.6774,1.6774,401499999.0
2007-10-16 00:33:00,1.6774,1.6775,1.6773,1.6774,310999995.0
2007-10-16 00:34:00,1.6775,1.6776,1.6775,1.6776,90300000.0
2007-10-16 00:35:00,1.6776,1.6776,1.6775,1.6776,432799999.0
2007-10-16 00:36:00,1.6776,1.6776,1.6774,1.6776,87599998.0
2007-10-16 00:37:00,1.6775,1.6776,1.6775,1.6776,262499995.0
2007-10-16 00:38:00,1.6776,1.6776,1.6774,1.6775,248600000.0
2007-10-16 00:39:00,1.6774,1.6775,1.677,1.6771,852599987.0
2007-10-16 00:40:00,1.677,1.6775,1.677,1.6774,588900005.0
2007-10-16 00:41:00,1.6774,1.6774,1.6773,1.6773,475300000.0
2007-10-16 00:42:00,1.6773,1.6774,1.6773,1.6774,229999999.0
2007-10-16 00:43:00,1.6774,1.6777,1.6774,1.6776,1025000005.0
2007-10-16 00:44:00,1.6776,1.6777,1.6773,1.6773,1098200001.0
2007-10-16 00:45:00,1.6773,1.6773,1.6772,1.6772,692900010.0
2007-10-16 00:46:00,1.6772,1.6773,1.6771,1.6773,1318700007.0
2007-10-16 00:47:00,1.6773,1.6775,1.6773,1.6774,766099989.0
2007-10-16 00:48:00,1.6774,1.6774,1.6773,1.6774,396800002.0
2007-10-16 00:49:00,1.6774,1.6777,1.6774,1.67755,292800000.0
2007-10-16 00:50:00,1.67755,1.6776,1.6775,1.6775,415199990.0
2007-10-16 00:51:00,1.6775,1.6775,1.6774,1.6774,440499986.0
2007-10-16 00:52:00,1.6774,1.6775,1.6774,1.6775,495599992.0
2007-10-16 00:53:00,1.6775,1.6775,1.6774,1.6775,345299996.0
2007-10-16 00:54:00,1.6775,1.6775,1.6774,1.6775,298099996.0
2007-10-16 00:55:00,1.6775,1.6777,1.6774,1.67765,913000002.0
2007-10-16 00:56:00,1.67765,1.6778,1.67745,1.6777,1877500021.0
2007-10-16 00:57:00,1.6777,1.6779,1.6777,1.6777,704099997.0
2007-10-16 00:58:00,1.6777,1.6778,1.6774,1.6775,1724699993.0
2007-10-16 00:59:00,1.6775,1.6775,1.6773,1.6774,759700000.0
2007-10-16 01:00:00,1.6774,1.6775,1.6771,1.6774,1926000000.0
2007-10-16 01:01:00,1.6774,1.6775,1.6772,1.6774,1250499999.0
2007-10-16 01:02:00,1.6774,1.6776,1.6774,1.6775,1475799989.0
2007-10-16 01:03:00,1.6776,1.67765,1.6774,1.6776,943999990.0
2007-10-16 01:04:00,1.6776,1.6776,1.6775,1.6775,1039499996.0
2007-10-16 01:05:00,1.6775,1.6775,1.6774,1.6775,151200000.0
2007-10-16 01:06:00,1.6775,1.6776,1.6775,1.6776,329700000.0
2007-10-16 01:07:00,1.6776,1.6777,1.6775,1.6777,767800000.0
2007-10-16 01:08:00,1.6777,1.67775,1.6776,1.67775,1374499999.0
2007-10-16 01:09:00,1.67775,1.67775,1.6776,1.6777,915400005.0
2007-10-16 01:10:00,1.6777,1.6777,1.6777,1.6777,456099983.0
2007-10-16 01:11:00,1.6777,1.6777,1.6777,1.6777,629999976.0
2007-10-16 01:12:00,1.6777,1.6777,1.67735,1.6775,932199978.0
2007-10-16 01:13:00,1.6775,1.6776,1.6774,1.67755,637599996.0
2007-10-16 01:14:00,1.6776,1.6776,1.67725,1.6773,1658499990.0
2007-10-16 01:15:00,1.6773,1.6775,1.6773,1.6775,1505200001.0
2007-10-16 01:16:00,1.6775,1.6775,1.67745,1.6775,185500000.0
2007-10-16 01:17:00,1.6775,1.67755,1.67745,1.6775,421999996.0
2007-10-16 01:18:00,1.67755,1.67755,1.67745,1.6775,420500001.0
2007-10-16 01:19:00,1.67755,1.67755,1.6774,1.6775,642799996.0
2007-10-16 01:20:00,1.6775,1.6776,1.6775,1.6776,407999999.0
2007-10-16 01:21:00,1.6776,1.6776,1.67745,1.67745,1401000033.0
2007-10-16 01:22:00,1.67745,1.6775,1.6774,1.6775,1222799996.0
2007-10-16 01:23:00,1.6775,1.6775,1.6775,1.6775,1364800000.0
2007-10-16 01:24:00,1.6775,1.6776,1.6775,1.6775,582800000.0
2007-10-16 01:25:00,1.6775,1.6776,1.6774,1.6775,356799996.0
2007-10-16 01:26:00,1.6776,1.6778,1.67745,1.6778,766899999.0
2007-10-16 01:27:00,1.6778,1.67785,1.6777,1.67785,387600002.0
2007-10-16 01:28:00,1.6778,1.67785,1.67775,1.67785,324100000.0
2007-10-16 01:29:00,1.6778,1.67805,1.67775,1.6779,1158599998.0
2007-10-16 01:30:00,1.678,1.6781,1.6779,1.6781,239900000.0
2007-10-16 01:31:00,1.6781,1.6781,1.678,1.678,781000000.0
2007-10-16 01:32:00,1.678,1.678,1.6778,1.6779,1173800016.0
2007-10-16 01:33:00,1.6779,1.6779,1.6777,1.6777,401300006.0
2007-10-16 01:34:00,1.6777,1.6778,1.6775,1.6778,211200001.0
2007-10-16 01:35:00,1.6778,1.6778,1.6774,1.6775,760500000.0
2007-10-16 01:36:00,1.6775,1.678,1.6774,1.6777,1364900006.0
2007-10-16 01:37:00,1.6776,1.6777,1.6774,1.6775,537300000.0
2007-10-16 01:38:00,1.6774,1.6777,1.6774,1.6776,1027099994.0
2007-10-16 01:39:00,1.6776,1.6777,1.6776,1.6776,519400000.0
2007-10-16 01:40:00,1.6776,1.6776,1.6775,1.6775,514500009.0
2007-10-16 01:41:00,1.6775,1.6776,1.67745,1.6775,965000015.0
2007-10-16 01:42:00,1.6775,1.6779,1.6775,1.6779,1139800009.0
2007-10-16 01:43:00,1.6779,1.6779,1.6777,1.6779,474500000.0
2007-10-16 01:44:00,1.6779,1.678,1.6778,1.6778,933599996.0
2007-10-16 01:45:00,1.6778,1.6779,1.6775,1.6775,1674099992.0
2007-10-16 01:46:00,1.6775,1.6776,1.6774,1.6776,608200000.0
2007-10-16 01:47:00,1.6776,1.6776,1.6775,1.6776,322700000.0
2007-10-16 01:48:00,1.6776,1.6776,1.6774,1.6774,594000000.0
2007-10-16 01:49:00,1.6774,1.6774,1.67735,1.67735,747700001.0
2007-10-16 01:50:00,1.67735,1.6778,1.67735,1.6778,645399993.0
2007-10-16 01:51:00,1.67775,1.6779,1.6777,1.6778,736499994.0
2007-10-16 01:52:00,1.6778,1.6778,1.6774,1.6776,530000008.0
2007-10-16 01:53:00,1.6776,1.67795,1.6775,1.6778,647000002.0
2007-10-16 01:54:00,1.6778,1.67795,1.6778,1.6778,696599999.0
2007-10-16 01:55:00,1.6778,1.6778,1.6777,1.6777,111900000.0
2007-10-16 01:56:00,1.6778,1.6779,1.6777,1.6778,206400001.0
2007-10-16 01:57:00,1.6778,1.6779,1.6778,1.6778,305400000.0
2007-10-16 01:58:00,1.6779,1.6779,1.6778,1.6779,189000000.0
2007-10-16 01:59:00,1.6779,1.6779,1.6775,1.6779,108800000.0
2007-10-16 02:00:00,1.6779,1.6779,1.6778,1.6778,176500000.0
2007-10-16 02:01:00,1.6778,1.6778,1.6776,1.6778,528700001.0
2007-10-16 02:02:00,1.6778,1.6779,1.6777,1.6779,255400002.0
2007-10-16 02:03:00,1.6779,1.678,1.6775,1.6775,576800000.0
2007-10-16 02:04:00,1.6775,1.6775,1.6774,1.6775,278800001.0
2007-10-16 02:05:00,1.6775,1.6775,1.6773,1.6773,710800006.0
2007-10-16 02:06:00,1.6773,1.6773,1.6772,1.6773,906300017.0
2007-10-16 02:07:00,1.6773,1.6773,1.6772,1.6772,814600017.0
2007-10-16 02:08:00,1.6773,1.6775,1.6769,1.6773,1502099995.0
2007-10-16 02:09:00,1.6773,1.6773,1.6771,1.6772,551300012.0
2007-10-16 02:10:00,1.6772,1.6772,1.6771,1.6772,182400000.0
2007-10-16 02:11:00,1.6772,1.6772,1.6771,1.6771,496900008.0
2007-10-16 02:12:00,1.6771,1.6775,1.6771,1.6773,972400002.0
2007-10-16 02:13:00,1.6773,1.67735,1.6772,1.67735,504399995.0
2007-10-16 02:14:00,1.67735,1.6776,1.6772,1.6773,1810600008.0
2007-10-16 02:15:00,1.6774,1.6775,1.6769,1.6771,1454999999.0
2007-10-16 02:16:00,1.6772,1.6773,1.6771,1.6771,1454999999.0
2007-10-16 02:17:00,1.6772,1.6772,1.6772,1.6772,1454999999.0
2007-10-16 02:18:00,1.6772,1.6773,1.67715,1.6772,1481699998.0
2007-10-16 02:19:00,1.6772,1.6772,1.6771,1.6772,1321300023.0
2007-10-16 02:20:00,1.6772,1.6772,1.677,1.677,1014000001.0
2007-10-16 02:21:00,1.677,1.6771,1.67695,1.6771,2113499961.0
2007-10-16 02:22:00,1.6771,1.6771,1.6771,1.6771,1647599980.0
2007-10-16 02:23:00,1.6771,1.6773,1.6771,1.6772,1253499990.0
2007-10-16 02:24:00,1.6772,1.6773,1.6772,1.6773,176800000.0
2007-10-16 02:25:00,1.6773,1.6773,1.6771,1.6773,1034399992.0
2007-10-16 02:26:00,1.6773,1.6773,1.6772,1.6773,462100014.0
2007-10-16 02:27:00,1.6773,1.6773,1.6772,1.6773,455899997.0
2007-10-16 02:28:00,1.6772,1.6773,1.6771,1.6772,163799999.0
2007-10-16 02:29:00,1.6772,1.6773,1.67705,1.6772,1270300014.0
2007-10-16 02:30:00,1.6772,1.6773,1.6771,1.6773,864600007.0
2007-10-16 02:31:00,1.6773,1.6773,1.67705,1.6771,1026900020.0
2007-10-16 02:32:00,1.6771,1.6772,1.6771,1.6771,1849300020.0
2007-10-16 02:33:00,1.6772,1.6772,1.6771,1.6771,837600005.0
2007-10-16 02:34:00,1.6771,1.6771,1.6771,1.6771,176800000.0
2007-10-16 02:35:00,1.6769,1.6769,1.6766,1.6766,465500000.0
2007-10-16 02:36:00,1.6767,1.6769,1.6765,1.6766,465500000.0
2007-10-16 02:37:00,1.6766,1.6768,1.6766,1.67675,465500000.0
2007-10-16 02:38:00,1.6768,1.677,1.67675,1.677,601300000.0
2007-10-16 02:39:00,1.677,1.6773,1.6769,1.6769,757499997.0
2007-10-16 02:40:00,1.6769,1.6769,1.6765,1.6765,1312300002.0
2007-10-16 02:41:00,1.6765,1.6765,1.6764,1.6765,645700003.0
2007-10-16 02:42:00,1.6764,1.6765,1.6763,1.6765,493100001.0
2007-10-16 02:43:00,1.6765,1.6765,1.6764,1.6765,571799994.0
2007-10-16 02:44:00,1.6765,1.6767,1.6765,1.6767,1469899994.0
2007-10-16 02:45:00,1.6767,1.6767,1.6765,1.6766,816600008.0
2007-10-16 02:46:00,1.6766,1.6769,1.6763,1.6763,1167500001.0
2007-10-16 02:47:00,1.6763,1.6764,1.67625,1.6763,1408499989.0
2007-10-16 02:48:00,1.6763,1.6766,1.6763,1.6766,828000000.0
2007-10-16 02:49:00,1.6765,1.6769,1.6765,1.6768,1763800010.0
2007-10-16 02:50:00,1.6768,1.6772,1.6768,1.67695,2026500039.0
2007-10-16 02:51:00,1.67695,1.6773,1.67695,1.6772,2104599994.0
2007-10-16 02:52:00,1.6772,1.6772,1.6771,1.6771,439300014.0
2007-10-16 02:53:00,1.6771,1.67715,1.6767,1.6767,918400006.0
2007-10-16 02:54:00,1.6767,1.6768,1.6766,1.6768,1536500028.0
2007-10-16 02:55:00,1.6767,1.6768,1.6767,1.6768,330500008.0
2007-10-16 02:56:00,1.6768,1.6768,1.6767,1.6768,70000000.0
2007-10-16 02:57:00,1.6768,1.6768,1.6766,1.6766,180800000.0
2007-10-16 02:58:00,1.6765,1.6766,1.6765,1.6765,485399992.0
2007-10-16 02:59:00,1.6766,1.6766,1.6765,1.6766,543800002.0
2007-10-16 03:00:00,1.6766,1.6766,1.6764,1.6765,1073400027.0
2007-10-16 03:01:00,1.6765,1.6765,1.6764,1.6764,254400000.0
2007-10-16 03:02:00,1.6765,1.6765,1.6764,1.6764,967200000.0
2007-10-16 03:03:00,1.6764,1.6764,1.6764,1.6764,236000000.0
2007-10-16 03:04:00,1.6764,1.6764,1.6764,1.6764,177800000.0
2007-10-16 03:05:00,1.6764,1.6764,1.67635,1.67635,389100004.0
2007-10-16 03:06:00,1.67635,1.6764,1.67635,1.6764,794900009.0
2007-10-16 03:07:00,1.6764,1.6765,1.6764,1.6764,1279000034.0
2007-10-16 03:08:00,1.6764,1.6764,1.67635,1.6764,156800000.0
2007-10-16 03:09:00,1.6764,1.6764,1.6763,1.6764,272800000.0
2007-10-16 03:10:00,1.6764,1.6764,1.67635,1.6764,731599996.0
2007-10-16 03:11:00,1.6764,1.6765,1.67635,1.6765,617100010.0
2007-10-16 03:12:00,1.67645,1.6765,1.67635,1.6764,369299992.0
2007-10-16 03:13:00,1.67635,1.6764,1.67635,1.6764,278999992.0
2007-10-16 03:14:00,1.6764,1.6765,1.6764,1.6765,564799998.0
2007-10-16 03:15:00,1.6765,1.6765,1.6765,1.6765,192000000.0
2007-10-16 03:16:00,1.6765,1.6765,1.67645,1.6765,88500000.0
2007-10-16 03:17:00,1.67645,1.6765,1.6764,1.6765,359999990.0
2007-10-16 03:18:00,1.6765,1.6765,1.67645,1.6765,107200000.0
2007-10-16 03:19:00,1.6765,1.6765,1.67645,1.6765,176000000.0
2007-10-16 03:20:00,1.6765,1.6765,1.67635,1.67635,199700000.0
2007-10-16 03:21:00,1.67635,1.6764,1.6763,1.6764,184400000.0
2007-10-16 03:22:00,1.6764,1.6766,1.67635,1.67635,524600001.0
2007-10-16 03:23:00,1.6764,1.6764,1.6763,1.67635,280699994.0
2007-10-16 03:24:00,1.67635,1.6765,1.67635,1.67645,645499982.0
2007-10-16 03:25:00,1.6765,1.6765,1.6764,1.6765,128800000.0
2007-10-16 03:26:00,1.6765,1.6765,1.6764,1.6765,145099998.0
2007-10-16 03:27:00,1.6764,1.6765,1.6763,1.6765,70400000.0
2007-10-16 03:28:00,1.6765,1.6765,1.6765,1.6765,84000000.0
2007-10-16 03:29:00,1.6765,1.6765,1.6764,1.6765,228000000.0
2007-10-16 03:30:00,1.6765,1.6766,1.6765,1.6766,474400000.0
2007-10-16 03:31:00,1.6766,1.6766,1.67655,1.6766,125600000.0
2007-10-16 03:32:00,1.6766,1.6766,1.6765,1.6765,632099999.0
2007-10-16 03:33:00,1.6765,1.6765,1.67645,1.6765,96700000.0
2007-10-16 03:34:00,1.6765,1.6765,1.6765,1.6765,168000000.0
2007-10-16 03:35:00,1.6765,1.6765,1.67645,1.67645,36800000.0
2007-10-16 03:36:00,1.67645,1.6766,1.67645,1.6766,273200000.0
2007-10-16 03:37:00,1.6766,1.6766,1.6765,1.6766,555699999.0
2007-10-16 03:38:00,1.6766,1.6767,1.67655,1.6766,1200200016.0
2007-10-16 03:39:00,1.67655,1.6767,1.67655,1.67655,388599993.0
2007-10-16 03:40:00,1.6766,1.6766,1.6766,1.6766,84000000.0
2007-10-16 03:41:00,1.6766,1.6767,1.6766,1.6767,720100008.0
2007-10-16 03:42:00,1.6767,1.6768,1.6767,1.6767,434700000.0
2007-10-16 03:43:00,1.6767,1.6767,1.67655,1.6766,497300011.0
2007-10-16 03:44:00,1.67655,1.6767,1.67655,1.6766,1379300046.0
2007-10-16 03:45:00,1.6766,1.6766,1.6766,1.6766,434000006.0
2007-10-16 03:46:00,1.6766,1.6769,1.6766,1.6767,478000000.0
2007-10-16 03:47:00,1.6767,1.6769,1.67655,1.6766,1388600040.0
2007-10-16 03:48:00,1.6766,1.67695,1.6766,1.6767,1032500035.0
2007-10-16 03:49:00,1.6767,1.6767,1.6766,1.6767,195900000.0
2007-10-16 03:50:00,1.6767,1.6767,1.6766,1.6766,510600006.0
2007-10-16 03:51:00,1.6766,1.6768,1.6766,1.6767,981400014.0
2007-10-16 03:52:00,1.6767,1.6767,1.6766,1.6767,920300026.0
2007-10-16 03:53:00,1.6767,1.6768,1.6766,1.6767,731900008.0
2007-10-16 03:54:00,1.6768,1.6768,1.6767,1.6767,477900008.0
2007-10-16 03:55:00,1.6768,1.6768,1.6767,1.6767,151500000.0
2007-10-16 03:56:00,1.6767,1.6768,1.6767,1.6768,66400000.0
2007-10-16 03:57:00,1.6768,1.6768,1.6766,1.6768,456899999.0
2007-10-16 03:58:00,1.6768,1.6768,1.6767,1.6768,383400002.0
2007-10-16 03:59:00,1.6768,1.6768,1.6767,1.6767,152800000.0
2007-10-16 04:00:00,1.6767,1.6768,1.6767,1.6768,127200000.0
2007-10-16 04:01:00,1.6768,1.6768,1.6767,1.6768,196800000.0
2007-10-16 04:02:00,1.6768,1.6768,1.6768,1.6768,90500000.0
2007-10-16 04:03:00,1.6768,1.6768,1.6767,1.6767,548700010.0
2007-10-16 04:04:00,1.6768,1.6768,1.6767,1.6767,610500000.0
2007-10-16 04:05:00,1.6767,1.6768,1.67665,1.67675,1368000013.0
2007-10-16 04:06:00,1.67675,1.67675,1.6767,1.6767,202499998.0
2007-10-16 04:07:00,1.6767,1.67675,1.6767,1.6767,2066300007.0
2007-10-16 04:08:00,1.6767,1.6771,1.6767,1.6769,1204700017.0
2007-10-16 04:09:00,1.6768,1.6769,1.6767,1.6769,1031600008.0
2007-10-16 04:10:00,1.6769,1.6769,1.6768,1.6769,1031600008.0
2007-10-16 04:11:00,1.6769,1.6769,1.67675,1.6769,876700018.0
2007-10-16 04:12:00,1.6769,1.6769,1.6769,1.6769,23500000.0
2007-10-16 04:13:00,1.6768,1.677,1.67675,1.677,1024400012.0
2007-10-16 04:14:00,1.677,1.6773,1.677,1.6771,1087600019.0
2007-10-16 04:15:00,1.6771,1.6771,1.677,1.6771,418700008.0
2007-10-16 04:16:00,1.6771,1.6771,1.6769,1.677,603700000.0
2007-10-16 04:17:00,1.677,1.677,1.6767,1.6768,908499996.0
2007-10-16 04:18:00,1.6769,1.6771,1.6765,1.6767,1368300003.0
2007-10-16 04:19:00,1.6767,1.6767,1.67665,1.6767,1366600011.0
2007-10-16 04:20:00,1.6767,1.6768,1.6765,1.6765,1332000000.0
2007-10-16 04:21:00,1.6765,1.6766,1.6763,1.6764,1046000000.0
2007-10-16 04:22:00,1.6764,1.6765,1.67635,1.6765,385600000.0
2007-10-16 04:23:00,1.6765,1.6765,1.67635,1.6765,336000000.0
2007-10-16 04:24:00,1.6766,1.677,1.6763,1.6765,886400003.0
2007-10-16 04:25:00,1.6767,1.67675,1.6765,1.67675,886400003.0
2007-10-16 04:26:00,1.6768,1.6768,1.6766,1.6766,272800000.0
2007-10-16 04:27:00,1.6766,1.6768,1.6766,1.6768,98300000.0
2007-10-16 04:28:00,1.6768,1.6768,1.67675,1.6768,171800000.0
2007-10-16 04:29:00,1.6768,1.6768,1.6767,1.6767,96800000.0
2007-10-16 04:30:00,1.67675,1.6768,1.6767,1.67675,55100000.0
2007-10-16 04:31:00,1.6768,1.6768,1.6767,1.67675,66500000.0
2007-10-16 04:32:00,1.6767,1.67675,1.6767,1.67675,29600000.0
2007-10-16 04:33:00,1.67675,1.67675,1.6767,1.67675,22400000.0
2007-10-16 04:34:00,1.67675,1.6768,1.67675,1.6768,128000000.0
2007-10-16 04:35:00,1.6768,1.6768,1.6767,1.6768,136000000.0
2007-10-16 04:36:00,1.6768,1.6768,1.6766,1.6767,499200010.0
2007-10-16 04:37:00,1.6767,1.6767,1.6766,1.6766,584800006.0
2007-10-16 04:38:00,1.6766,1.6767,1.6766,1.6767,218300006.0
2007-10-16 04:39:00,1.6767,1.6767,1.6766,1.6767,392099992.0
2007-10-16 04:40:00,1.6767,1.6767,1.6766,1.6767,80000002.0
2007-10-16 04:41:00,1.6767,1.6767,1.6766,1.6766,504500000.0
2007-10-16 04:42:00,1.6766,1.6766,1.6766,1.6766,493399998.0
2007-10-16 04:43:00,1.6766,1.6766,1.6764,1.6765,221100000.0
2007-10-16 04:44:00,1.6765,1.6765,1.6764,1.6764,440000002.0
2007-10-16 04:45:00,1.6764,1.6766,1.67635,1.6764,1259600046.0
2007-10-16 04:46:00,1.6764,1.6764,1.6763,1.6763,1123500006.0
2007-10-16 04:47:00,1.6764,1.6764,1.6763,1.6764,585599993.0
2007-10-16 04:48:00,1.6764,1.6764,1.6763,1.6763,1442600004.0
2007-10-16 04:49:00,1.6763,1.6764,1.6763,1.6764,826700005.0
2007-10-16 04:50:00,1.6765,1.6767,1.6762,1.6764,802900005.0
2007-10-16 04:51:00,1.6765,1.6767,1.6764,1.6765,802900005.0
2007-10-16 04:52:00,1.6765,1.6765,1.6764,1.6764,390399995.0
2007-10-16 04:53:00,1.6765,1.6765,1.6764,1.6765,777899994.0
2007-10-16 04:54:00,1.6765,1.6768,1.6765,1.6768,489600000.0
2007-10-16 04:55:00,1.6768,1.6768,1.6767,1.6767,117600000.0
2007-10-16 04:56:00,1.6768,1.6768,1.6767,1.6767,290400004.0
2007-10-16 04:57:00,1.6766,1.6768,1.6766,1.6768,755399996.0
2007-10-16 04:58:00,1.6768,1.6768,1.6767,1.67675,1202299999.0
2007-10-16 04:59:00,1.67675,1.6768,1.6766,1.6768,348399998.0
2007-10-16 05:00:00,1.67675,1.6768,1.6767,1.67675,201399995.0
2007-10-16 05:01:00,1.67675,1.6768,1.67675,1.6768,275700000.0
2007-10-16 05:02:00,1.6768,1.6768,1.6767,1.6768,441299998.0
2007-10-16 05:03:00,1.6768,1.6768,1.6768,1.6768,459200000.0
2007-10-16 05:04:00,1.6768,1.6768,1.67675,1.6768,162200000.0
2007-10-16 05:05:00,1.6768,1.6768,1.6767,1.6768,88000000.0
2007-10-16 05:06:00,1.6768,1.6768,1.6768,1.6768,288000000.0
2007-10-16 05:07:00,1.6768,1.6768,1.6767,1.6768,437600000.0
2007-10-16 05:08:00,1.6768,1.6768,1.67675,1.6768,120800000.0
2007-10-16 05:09:00,1.6768,1.6768,1.67675,1.6768,82099999.0
2007-10-16 05:10:00,1.67675,1.6768,1.6766,1.6766,66300000.0
2007-10-16 05:11:00,1.6767,1.6768,1.6767,1.6768,214399998.0
2007-10-16 05:12:00,1.6768,1.6768,1.6767,1.6767,53600000.0
2007-10-16 05:13:00,1.6767,1.6767,1.6766,1.6766,84000000.0
2007-10-16 05:14:00,1.6767,1.6767,1.6767,1.6767,21600000.0
2007-10-16 05:15:00,1.6767,1.6767,1.6766,1.6766,70800000.0
2007-10-16 05:16:00,1.6767,1.6767,1.6766,1.6767,74799999.0
2007-10-16 05:17:00,1.6767,1.6768,1.6766,1.6768,436300011.0
2007-10-16 05:18:00,1.6768,1.6768,1.6767,1.6767,58400000.0
2007-10-16 05:19:00,1.6768,1.6768,1.6767,1.6768,221800001.0
2007-10-16 05:20:00,1.6768,1.6768,1.6768,1.6768,356500000.0
2007-10-16 05:21:00,1.6768,1.677,1.6768,1.6768,1125700010.0
2007-10-16 05:22:00,1.6768,1.67685,1.6768,1.6768,331999999.0
2007-10-16 05:23:00,1.6768,1.6768,1.6767,1.6767,163299998.0
2007-10-16 05:24:00,1.6768,1.6768,1.6768,1.6768,181400000.0
2007-10-16 05:25:00,1.6768,1.677,1.6768,1.677,1454500018.0
2007-10-16 05:26:00,1.677,1.677,1.67695,1.677,281900000.0
2007-10-16 05:27:00,1.677,1.677,1.677,1.677,150400000.0
2007-10-16 05:28:00,1.677,1.677,1.6768,1.6769,428299990.0
2007-10-16 05:29:00,1.6769,1.6769,1.6769,1.6769,454399989.0
2007-10-16 05:30:00,1.6769,1.6769,1.67685,1.6769,245599998.0
2007-10-16 05:31:00,1.6769,1.6769,1.6768,1.6768,347800002.0
2007-10-16 05:32:00,1.6768,1.6769,1.67675,1.67675,416999996.0
2007-10-16 05:33:00,1.67675,1.67705,1.67675,1.67685,704999995.0
2007-10-16 05:34:00,1.6769,1.6769,1.6768,1.67685,347199999.0
2007-10-16 05:35:00,1.6769,1.6769,1.6768,1.6768,600300011.0
2007-10-16 05:36:00,1.6768,1.6769,1.6768,1.6769,441600005.0
2007-10-16 05:37:00,1.6769,1.6769,1.6769,1.6769,342400000.0
2007-10-16 05:38:00,1.6769,1.6769,1.6768,1.6768,523700000.0
2007-10-16 05:39:00,1.6768,1.6768,1.6767,1.6767,1296500000.0
2007-10-16 05:40:00,1.6767,1.67685,1.67665,1.6767,1942699990.0
2007-10-16 05:41:00,1.6767,1.67675,1.6767,1.6767,848600000.0
2007-10-16 05:42:00,1.6767,1.67685,1.67665,1.67685,615499995.0
2007-10-16 05:43:00,1.67685,1.6769,1.6768,1.6768,528000001.0
2007-10-16 05:44:00,1.6768,1.6768,1.67675,1.67675,301100001.0
2007-10-16 05:45:00,1.6768,1.6768,1.6768,1.6768,762400003.0
2007-10-16 05:46:00,1.6768,1.6769,1.67665,1.67665,907200004.0
2007-10-16 05:47:00,1.6767,1.6767,1.6766,1.6767,705700003.0
2007-10-16 05:48:00,1.6767,1.6767,1.6765,1.6766,941299995.0
2007-10-16 05:49:00,1.6766,1.6767,1.6766,1.6767,998399965.0
2007-10-16 05:50:00,1.6767,1.677,1.6767,1.6769,2038400009.0
2007-10-16 05:51:00,1.6769,1.67705,1.6768,1.6768,483100001.0
2007-10-16 05:52:00,1.6768,1.6769,1.6768,1.6769,177600000.0
2007-10-16 05:53:00,1.6769,1.6769,1.6769,1.6769,195900000.0
2007-10-16 05:54:00,1.6769,1.6769,1.67665,1.6767,827799999.0
2007-10-16 05:55:00,1.6767,1.67685,1.6765,1.6766,1868100003.0
2007-10-16 05:56:00,1.67655,1.6769,1.67655,1.67655,1644100002.0
2007-10-16 05:57:00,1.67655,1.67685,1.67655,1.6767,822299998.0
2007-10-16 05:58:00,1.6767,1.6767,1.6767,1.6767,468099990.0
2007-10-16 05:59:00,1.6767,1.6769,1.6767,1.6767,687499995.0
2007-10-16 06:00:00,1.6767,1.6768,1.6766,1.6768,841499999.0
2007-10-16 06:01:00,1.6768,1.6768,1.6767,1.6768,160800000.0
2007-10-16 06:02:00,1.6768,1.6768,1.6766,1.6767,1033599992.0
2007-10-16 06:03:00,1.6767,1.6767,1.6766,1.6767,531099994.0
2007-10-16 06:04:00,1.6767,1.6767,1.6766,1.6767,280000003.0
2007-10-16 06:05:00,1.6766,1.6767,1.67655,1.6766,1301799978.0
2007-10-16 06:06:00,1.6766,1.6767,1.67655,1.6767,722599990.0
2007-10-16 06:07:00,1.6767,1.6767,1.6766,1.6767,196700000.0
2007-10-16 06:08:00,1.6767,1.6767,1.6766,1.6767,1505700014.0
2007-10-16 06:09:00,1.6767,1.6767,1.6766,1.6767,931499999.0
2007-10-16 06:10:00,1.6767,1.6767,1.6766,1.6766,1683299965.0
2007-10-16 06:11:00,1.6766,1.6766,1.67645,1.6766,1320699998.0
2007-10-16 06:12:00,1.67655,1.6768,1.67655,1.6768,1701400013.0
2007-10-16 06:13:00,1.6768,1.6768,1.67675,1.6768,370900001.0
2007-10-16 06:14:00,1.6768,1.6769,1.6768,1.6768,587299983.0
2007-10-16 06:15:00,1.6768,1.6768,1.67675,1.6768,424999993.0
2007-10-16 06:16:00,1.6768,1.6769,1.67675,1.67685,850299989.0
2007-10-16 06:17:00,1.6769,1.6769,1.67675,1.6768,640500001.0
2007-10-16 06:18:00,1.6768,1.6769,1.6767,1.67685,998900005.0
2007-10-16 06:19:00,1.67685,1.6769,1.67675,1.6769,484999999.0
2007-10-16 06:20:00,1.6769,1.6769,1.6768,1.6768,449599998.0
2007-10-16 06:21:00,1.6768,1.6769,1.67675,1.6768,166900000.0
2007-10-16 06:22:00,1.6768,1.6769,1.6768,1.6768,563199998.0
2007-10-16 06:23:00,1.6768,1.67685,1.6767,1.6768,1166000011.0
2007-10-16 06:24:00,1.6768,1.6768,1.67665,1.6767,1268500005.0
2007-10-16 06:25:00,1.67665,1.6767,1.67655,1.67665,1248000002.0
2007-10-16 06:26:00,1.67665,1.6767,1.6766,1.6766,1103100008.0
2007-10-16 06:27:00,1.6766,1.67665,1.6766,1.6766,1331499988.0
2007-10-16 06:28:00,1.6767,1.6768,1.6767,1.6768,596799992.0
2007-10-16 06:29:00,1.6768,1.6768,1.6767,1.67675,469099990.0
2007-10-16 06:30:00,1.67675,1.6768,1.67675,1.6768,329999999.0
2007-10-16 06:31:00,1.6768,1.6768,1.6768,1.6768,327599990.0
2007-10-16 06:32:00,1.6768,1.6768,1.6768,1.6768,464799990.0
2007-10-16 06:33:00,1.6768,1.6768,1.6767,1.67675,372299993.0
2007-10-16 06:34:00,1.6769,1.6769,1.6767,1.67675,467700004.0
2007-10-16 06:35:00,1.6768,1.6768,1.6767,1.67675,477100006.0
2007-10-16 06:36:00,1.67675,1.6768,1.67675,1.6768,321000000.0
2007-10-16 06:37:00,1.6768,1.6768,1.6768,1.6768,358199999.0
2007-10-16 06:38:00,1.6768,1.6768,1.6768,1.6768,487199999.0
2007-10-16 06:39:00,1.6768,1.6768,1.67675,1.67675,383100005.0
2007-10-16 06:40:00,1.6768,1.6768,1.6767,1.6767,697999998.0
2007-10-16 06:41:00,1.6768,1.6768,1.6767,1.6767,1011800025.0
2007-10-16 06:42:00,1.6767,1.6767,1.6767,1.6767,777999997.0
2007-10-16 06:43:00,1.6767,1.6767,1.6766,1.6767,188700000.0
2007-10-16 06:44:00,1.6767,1.6767,1.6766,1.67665,504600000.0
2007-10-16 06:45:00,1.6767,1.6767,1.6766,1.6767,348800004.0
2007-10-16 06:46:00,1.6767,1.6767,1.6767,1.6767,642100000.0
2007-10-16 06:47:00,1.6768,1.6768,1.67665,1.6767,1159400023.0
2007-10-16 06:48:00,1.67665,1.6767,1.67665,1.6767,519300003.0
2007-10-16 06:49:00,1.6767,1.6768,1.6767,1.6767,716700000.0
2007-10-16 06:50:00,1.6768,1.6768,1.6767,1.67675,1169300005.0
2007-10-16 06:51:00,1.67675,1.6768,1.6767,1.6767,990599990.0
2007-10-16 06:52:00,1.6767,1.6767,1.6767,1.6767,97200000.0
2007-10-16 06:53:00,1.6767,1.6768,1.6767,1.6767,189200000.0
2007-10-16 06:54:00,1.6767,1.6767,1.6767,1.6767,241300000.0
2007-10-16 06:55:00,1.6767,1.6767,1.6767,1.6767,199900000.0
2007-10-16 06:56:00,1.6767,1.6768,1.6766,1.6768,458100010.0
2007-10-16 06:57:00,1.6768,1.6768,1.67665,1.6767,739999999.0
2007-10-16 06:58:00,1.6767,1.6767,1.6767,1.6767,190300000.0
2007-10-16 06:59:00,1.6767,1.6767,1.6766,1.6767,591600001.0
2007-10-16 07:00:00,1.6767,1.677,1.6767,1.6769,633800001.0
2007-10-16 07:01:00,1.6769,1.6769,1.67675,1.67675,743999999.0
2007-10-16 07:02:00,1.67675,1.67685,1.67675,1.6768,371200000.0
2007-10-16 07:03:00,1.6768,1.6768,1.6768,1.6768,603200000.0
2007-10-16 07:04:00,1.6768,1.6768,1.6768,1.6768,646400001.0
2007-10-16 07:05:00,1.6768,1.6768,1.6768,1.6768,423200001.0
2007-10-16 07:06:00,1.6768,1.6768,1.6767,1.6767,680699998.0
2007-10-16 07:07:00,1.6767,1.6768,1.6766,1.6768,345600000.0
2007-10-16 07:08:00,1.6767,1.6768,1.6766,1.6767,310200003.0
2007-10-16 07:09:00,1.6767,1.6769,1.6767,1.6769,679699992.0
2007-10-16 07:10:00,1.6769,1.6769,1.6767,1.6768,1399099999.0
2007-10-16 07:11:00,1.6766,1.6767,1.6765,1.6767,1918000024.0
2007-10-16 07:12:00,1.6767,1.6768,1.6767,1.6767,1918000024.0
2007-10-16 07:13:00,1.6767,1.6769,1.6767,1.6767,484100001.0
2007-10-16 07:14:00,1.6767,1.6768,1.67665,1.6768,1062700005.0
2007-10-16 07:15:00,1.6768,1.6768,1.6767,1.6767,1422500015.0
2007-10-16 07:16:00,1.6767,1.6769,1.6767,1.6769,573599995.0
2007-10-16 07:17:00,1.6769,1.6769,1.6768,1.6768,431999999.0
2007-10-16 07:18:00,1.6768,1.6769,1.6768,1.6768,636800003.0
2007-10-16 07:19:00,1.6768,1.6768,1.6767,1.6767,624300004.0
2007-10-16 07:20:00,1.6767,1.6767,1.6767,1.6767,850900001.0
2007-10-16 07:21:00,1.6767,1.6768,1.67665,1.6768,1597799981.0
2007-10-16 07:22:00,1.6768,1.6768,1.6767,1.6768,230400000.0
2007-10-16 07:23:00,1.6768,1.677,1.6768,1.677,678400000.0
2007-10-16 07:24:00,1.677,1.677,1.67685,1.67685,568399997.0
2007-10-16 07:25:00,1.6769,1.6773,1.6769,1.6771,1499600002.0
2007-10-16 07:26:00,1.6772,1.6772,1.6772,1.6772,1499600002.0
2007-10-16 07:27:00,1.6772,1.6773,1.67705,1.6773,1499600002.0
2007-10-16 07:28:00,1.6772,1.6773,1.6772,1.6772,491099991.0
2007-10-16 07:29:00,1.6772,1.6772,1.6772,1.6772,1013600005.0
2007-10-16 07:30:00,1.6772,1.6773,1.6771,1.6772,1213000008.0
2007-10-16 07:31:00,1.6771,1.6771,1.6768,1.6769,2131400019.0
2007-10-16 07:32:00,1.677,1.677,1.6768,1.6769,2131400019.0
2007-10-16 07:33:00,1.6769,1.6771,1.67685,1.6769,2131400019.0
2007-10-16 07:34:00,1.6769,1.677,1.6769,1.677,1243099993.0
2007-10-16 07:35:00,1.677,1.6771,1.6769,1.677,1957300000.0
2007-10-16 07:36:00,1.677,1.677,1.67695,1.677,1292600018.0
2007-10-16 07:37:00,1.677,1.677,1.67695,1.677,455600000.0
2007-10-16 07:38:00,1.677,1.6772,1.677,1.6771,1568999992.0
2007-10-16 07:39:00,1.6772,1.6776,1.6771,1.6776,392000000.0
2007-10-16 07:40:00,1.6776,1.6776,1.6776,1.6776,392000000.0
2007-10-16 07:41:00,1.6776,1.6776,1.6773,1.6774,641800000.0
2007-10-16 07:42:00,1.6774,1.67755,1.6773,1.6773,1006700015.0
2007-10-16 07:43:00,1.6774,1.6775,1.6772,1.6773,1031100008.0
2007-10-16 07:44:00,1.6773,1.6774,1.6773,1.6773,1816500045.0
2007-10-16 07:45:00,1.6773,1.6773,1.6771,1.6772,1330200006.0
2007-10-16 07:46:00,1.6772,1.6772,1.6771,1.6772,352800000.0
2007-10-16 07:47:00,1.6772,1.6772,1.6771,1.6771,583600000.0
2007-10-16 07:48:00,1.6771,1.6772,1.6771,1.6772,488899998.0
2007-10-16 07:49:00,1.6772,1.67725,1.67715,1.67715,537400002.0
2007-10-16 07:50:00,1.67715,1.67725,1.67715,1.6772,781200000.0
2007-10-16 07:51:00,1.6772,1.6775,1.6771,1.6775,1290400000.0
2007-10-16 07:52:00,1.6776,1.6776,1.6775,1.6776,2083699993.0
2007-10-16 07:53:00,1.67755,1.6778,1.6775,1.6778,2083699993.0
2007-10-16 07:54:00,1.6778,1.6778,1.6775,1.6776,1361200000.0
2007-10-16 07:55:00,1.6774,1.6775,1.6772,1.6774,1608799997.0
2007-10-16 07:56:00,1.6775,1.6777,1.6775,1.6776,1608799997.0
2007-10-16 07:57:00,1.67765,1.6779,1.67765,1.6778,1608799997.0
2007-10-16 07:58:00,1.6779,1.6781,1.6777,1.678,1560200001.0
2007-10-16 07:59:00,1.678,1.678,1.6776,1.6777,1628200002.0
2007-10-16 08:00:00,1.6777,1.6778,1.6775,1.6778,1446899998.0
2007-10-16 08:01:00,1.6778,1.6778,1.6777,1.6777,1188800000.0
2007-10-16 08:02:00,1.6777,1.6779,1.6777,1.6777,1377400007.0
2007-10-16 08:03:00,1.6777,1.6778,1.6777,1.6777,919000000.0
2007-10-16 08:04:00,1.6777,1.6777,1.6775,1.6776,1417200001.0
2007-10-16 08:05:00,1.6776,1.6776,1.6776,1.6776,712700000.0
2007-10-16 08:06:00,1.6776,1.6777,1.6776,1.6777,537600000.0
2007-10-16 08:07:00,1.6777,1.6778,1.67765,1.6778,1015099993.0
2007-10-16 08:08:00,1.6778,1.6779,1.6777,1.6778,2006899997.0
2007-10-16 08:09:00,1.6778,1.6779,1.67765,1.6778,1550900000.0
2007-10-16 08:10:00,1.678,1.678,1.6778,1.678,1156900003.0
2007-10-16 08:11:00,1.6781,1.6782,1.67795,1.678,1156900003.0
2007-10-16 08:12:00,1.6781,1.6783,1.6779,1.6783,1227200000.0
2007-10-16 08:13:00,1.6783,1.6783,1.6782,1.6782,1227200000.0
2007-10-16 08:14:00,1.6783,1.6784,1.6782,1.6782,1683700012.0
2007-10-16 08:15:00,1.6783,1.6784,1.6781,1.6783,1683700012.0
2007-10-16 08:16:00,1.6784,1.6786,1.6783,1.6784,1570199991.0
2007-10-16 08:17:00,1.6785,1.6786,1.6784,1.6786,1570199991.0
2007-10-16 08:18:00,1.6786,1.6786,1.67845,1.6785,1570199991.0
2007-10-16 08:19:00,1.6784,1.6785,1.678,1.6784,1746300017.0
2007-10-16 08:20:00,1.6784,1.6784,1.6783,1.6783,1746300017.0
2007-10-16 08:21:00,1.6782,1.6784,1.6782,1.6784,972799999.0
2007-10-16 08:22:00,1.6784,1.6784,1.6784,1.6784,972799999.0
2007-10-16 08:23:00,1.6784,1.6784,1.6783,1.6783,1310000002.0
2007-10-16 08:24:00,1.6783,1.6783,1.67825,1.6783,647000008.0
2007-10-16 08:25:00,1.6783,1.6783,1.6782,1.6782,835700003.0
2007-10-16 08:26:00,1.6782,1.6782,1.6781,1.6782,790699997.0
2007-10-16 08:27:00,1.6782,1.6782,1.67805,1.67815,1131499991.0
2007-10-16 08:28:00,1.67815,1.6782,1.6781,1.6782,1378500002.0
2007-10-16 08:29:00,1.6782,1.67825,1.67805,1.67805,1060199993.0
2007-10-16 08:30:00,1.67805,1.6781,1.678,1.678,657299997.0
2007-10-16 08:31:00,1.678,1.67805,1.67795,1.67795,451300000.0
2007-10-16 08:33:00,1.6781,1.6782,1.67795,1.6781,1509700008.0
2007-10-16 08:34:00,1.6781,1.6781,1.6777,1.6778,2097599975.0
2007-10-16 08:35:00,1.6777,1.6778,1.6777,1.6778,1094399996.0
2007-10-16 08:36:00,1.67775,1.6779,1.67775,1.6778,1094399996.0
2007-10-16 08:37:00,1.6778,1.678,1.6777,1.6779,1829800006.0
2007-10-16 08:38:00,1.6779,1.6782,1.6779,1.67805,1800300005.0
2007-10-16 08:39:00,1.6781,1.6784,1.678,1.6782,959399995.0
2007-10-16 08:40:00,1.67815,1.6783,1.67815,1.6782,959399995.0
2007-10-16 08:41:00,1.6782,1.6782,1.67815,1.6782,1674199994.0
2007-10-16 08:42:00,1.6782,1.6782,1.678,1.6781,1787799996.0
2007-10-16 08:43:00,1.6781,1.6781,1.67795,1.67805,1317400001.0
2007-10-16 08:44:00,1.67805,1.6781,1.67795,1.6781,1853099994.0
2007-10-16 08:45:00,1.6781,1.6781,1.678,1.6781,737300004.0
2007-10-16 08:46:00,1.6781,1.6782,1.67805,1.6781,735499999.0
2007-10-16 08:47:00,1.6782,1.6782,1.678,1.6781,1792699980.0
2007-10-16 08:48:00,1.6781,1.6782,1.67805,1.6782,1792699980.0
2007-10-16 08:49:00,1.6782,1.6783,1.67815,1.6783,2021400011.0
2007-10-16 08:50:00,1.6783,1.6784,1.6781,1.6783,1806300013.0
2007-10-16 08:51:00,1.6783,1.6783,1.678,1.678,1344799979.0
2007-10-16 08:52:00,1.6781,1.6782,1.678,1.6781,923000003.0
2007-10-16 08:53:00,1.678,1.6782,1.6779,1.6782,923000003.0
2007-10-16 08:54:00,1.6783,1.6783,1.678,1.6781,923000003.0
2007-10-16 08:55:00,1.6783,1.6783,1.6781,1.6781,923000003.0
2007-10-16 08:56:00,1.6782,1.6782,1.67775,1.6778,923000003.0
2007-10-16 08:57:00,1.6778,1.6778,1.6776,1.6777,2042400001.0
2007-10-16 08:58:00,1.6777,1.6778,1.6777,1.6777,1028000002.0
2007-10-16 08:59:00,1.6777,1.6777,1.677,1.6774,1748000013.0
2007-10-16 09:00:00,1.6774,1.6774,1.6771,1.6771,2054299995.0
2007-10-16 09:01:00,1.6773,1.6773,1.677,1.6771,1985299999.0
2007-10-16 09:02:00,1.6771,1.6771,1.677,1.67705,1985299999.0
2007-10-16 09:03:00,1.67705,1.67725,1.677,1.67725,659700001.0
2007-10-16 09:04:00,1.67725,1.67725,1.6771,1.67715,242300002.0
2007-10-16 09:05:00,1.67715,1.6772,1.6768,1.6769,1968899996.0
2007-10-16 09:06:00,1.6769,1.6769,1.6767,1.6767,1992699986.0
2007-10-16 09:07:00,1.6766,1.6767,1.6763,1.6765,1673999998.0
2007-10-16 09:08:00,1.6766,1.6767,1.6761,1.6761,1673999998.0
2007-10-16 09:09:00,1.676,1.6763,1.6758,1.676,1673999998.0
2007-10-16 09:10:00,1.6761,1.6762,1.676,1.6761,1673999998.0
2007-10-16 09:11:00,1.6762,1.6763,1.6758,1.6761,1673999998.0
2007-10-16 09:12:00,1.6762,1.6762,1.6759,1.6759,1673999998.0
2007-10-16 09:13:00,1.676,1.6761,1.6756,1.6758,1673999998.0
2007-10-16 09:14:00,1.6756,1.6757,1.6752,1.6752,1673999998.0
2007-10-16 09:15:00,1.6752,1.6757,1.675,1.6757,1673999998.0
2007-10-16 09:16:00,1.6757,1.6758,1.6756,1.6757,1667900002.0
2007-10-16 09:17:00,1.6756,1.6759,1.6755,1.6758,1667900002.0
2007-10-16 09:18:00,1.6756,1.6757,1.6755,1.6757,1667900002.0
2007-10-16 09:19:00,1.6756,1.6757,1.6756,1.6757,1667900002.0
2007-10-16 09:20:00,1.6756,1.6757,1.6754,1.6757,1667900002.0
2007-10-16 09:21:00,1.6756,1.676,1.6756,1.6759,1667900002.0
2007-10-16 09:22:00,1.6759,1.6761,1.67585,1.6759,1667900002.0
2007-10-16 09:23:00,1.6758,1.6759,1.6752,1.6753,1775499994.0
2007-10-16 09:24:00,1.6754,1.6755,1.6751,1.6752,1775499994.0
2007-10-16 09:25:00,1.6751,1.6751,1.6747,1.675,1775499994.0
2007-10-16 09:26:00,1.6751,1.6753,1.675,1.6751,1775499994.0
2007-10-16 09:27:00,1.675,1.6751,1.6747,1.6751,2132400006.0
2007-10-16 09:28:00,1.675,1.6751,1.6746,1.6746,2132400006.0
2007-10-16 09:29:00,1.6746,1.6753,1.6746,1.6748,2132400006.0
2007-10-16 09:30:00,1.6747,1.6748,1.6745,1.6746,1037299998.0
2007-10-16 09:31:00,1.6744,1.6744,1.6739,1.6742,1037299998.0
2007-10-16 09:32:00,1.674,1.6742,1.674,1.6742,1037299998.0
2007-10-16 09:33:00,1.6741,1.6742,1.6739,1.674,1037299998.0
2007-10-16 09:34:00,1.6741,1.675,1.674,1.6749,1037299998.0
2007-10-16 09:35:00,1.6751,1.6759,1.6749,1.6755,1037299998.0
2007-10-16 09:36:00,1.6756,1.6757,1.6748,1.675,1037299998.0
2007-10-16 09:37:00,1.6752,1.6756,1.6751,1.6752,1037299998.0
2007-10-16 09:38:00,1.6753,1.6755,1.6751,1.6752,1037299998.0
2007-10-16 09:39:00,1.675,1.6755,1.6749,1.6755,1037299998.0
2007-10-16 09:40:00,1.6754,1.6759,1.6752,1.6757,1037299998.0
2007-10-16 09:41:00,1.6759,1.6759,1.6755,1.6756,1037299998.0
2007-10-16 09:42:00,1.6757,1.6757,1.6752,1.6753,1037299998.0
2007-10-16 09:43:00,1.6755,1.6758,1.6755,1.6758,1037299998.0
2007-10-16 09:44:00,1.6758,1.6762,1.6758,1.6762,1037299998.0
2007-10-16 09:45:00,1.6761,1.6763,1.676,1.6762,1643300008.0
2007-10-16 09:46:00,1.6762,1.67655,1.67615,1.6762,1637599993.0
2007-10-16 09:47:00,1.6762,1.6763,1.676,1.6761,2043099995.0
2007-10-16 09:48:00,1.6762,1.6766,1.6761,1.6765,2043099995.0
2007-10-16 09:49:00,1.6764,1.6766,1.6764,1.6766,2043099995.0
2007-10-16 09:50:00,1.6765,1.6766,1.6762,1.6762,2043099995.0
2007-10-16 09:51:00,1.6763,1.6764,1.676,1.6762,2043099995.0
2007-10-16 09:52:00,1.6763,1.6765,1.676,1.6761,2111700028.0
2007-10-16 09:53:00,1.676,1.6761,1.6757,1.6758,2111700028.0
2007-10-16 09:54:00,1.6759,1.676,1.6758,1.676,2111700028.0
2007-10-16 09:55:00,1.6759,1.6759,1.6754,1.6756,1769900003.0
2007-10-16 09:56:00,1.6755,1.6756,1.6755,1.6755,1769900003.0
2007-10-16 09:57:00,1.6756,1.6756,1.6754,1.6754,1769900003.0
2007-10-16 09:58:00,1.6755,1.6755,1.6752,1.6752,1769900003.0
2007-10-16 09:59:00,1.6753,1.6754,1.6751,1.6754,1769900003.0
2007-10-16 10:00:00,1.6753,1.6758,1.6753,1.6757,1769900003.0
2007-10-16 10:01:00,1.6756,1.6757,1.6755,1.6756,1769900003.0
2007-10-16 10:02:00,1.6757,1.6757,1.6753,1.6753,1769900003.0
2007-10-16 10:03:00,1.6754,1.6756,1.6754,1.6756,1769900003.0
2007-10-16 10:04:00,1.6757,1.676,1.6757,1.6759,1769900003.0
2007-10-16 10:05:00,1.676,1.6761,1.6758,1.6759,1769900003.0
2007-10-16 10:06:00,1.6759,1.6761,1.6759,1.676,1769900003.0
2007-10-16 10:07:00,1.6759,1.676,1.6759,1.676,2073599993.0
2007-10-16 10:08:00,1.676,1.676,1.67575,1.6758,2073599993.0
2007-10-16 10:09:00,1.6758,1.676,1.6758,1.676,1791999997.0
2007-10-16 10:10:00,1.676,1.6762,1.676,1.6761,1607999986.0
2007-10-16 10:11:00,1.676,1.676,1.6755,1.6758,1369599995.0
2007-10-16 10:12:00,1.6757,1.6758,1.6755,1.6757,1369599995.0
2007-10-16 10:13:00,1.6756,1.6757,1.6756,1.6757,1369599995.0
2007-10-16 10:14:00,1.6758,1.6758,1.6756,1.6757,1369599995.0
2007-10-16 10:15:00,1.6756,1.6757,1.6756,1.6757,1369599995.0
2007-10-16 10:16:00,1.6758,1.6758,1.6758,1.6758,1369599995.0
2007-10-16 10:17:00,1.6758,1.6759,1.6758,1.6759,1369599995.0
2007-10-16 10:18:00,1.6759,1.676,1.6758,1.6758,1127900001.0
2007-10-16 10:19:00,1.6758,1.6761,1.6757,1.676,1852299997.0
2007-10-16 10:20:00,1.676,1.6762,1.676,1.67615,269100000.0
2007-10-16 10:21:00,1.67615,1.6762,1.67605,1.6761,1749599996.0
2007-10-16 10:22:00,1.676,1.6764,1.676,1.6763,875999998.0
2007-10-16 10:23:00,1.6764,1.6765,1.6763,1.6764,875999998.0
2007-10-16 10:24:00,1.6764,1.6765,1.6763,1.6763,875999998.0
2007-10-16 10:25:00,1.6763,1.6764,1.6761,1.6764,1652100008.0
2007-10-16 10:26:00,1.6764,1.6767,1.6764,1.6767,1423199986.0
2007-10-16 10:27:00,1.6767,1.6767,1.67645,1.6767,1897599997.0
2007-10-16 10:28:00,1.6767,1.6767,1.6766,1.6767,1096299997.0
2007-10-16 10:29:00,1.6765,1.6766,1.6765,1.6765,1586099991.0
2007-10-16 10:30:00,1.6765,1.6767,1.67635,1.6767,1586099991.0
2007-10-16 10:31:00,1.6767,1.6767,1.6766,1.6766,865599998.0
2007-10-16 10:32:00,1.6766,1.6767,1.6764,1.6767,1471500000.0
2007-10-16 10:33:00,1.6767,1.6767,1.6764,1.6766,1599899988.0
2007-10-16 10:34:00,1.6766,1.677,1.6765,1.6769,1415399984.0
2007-10-16 10:35:00,1.6769,1.6773,1.6768,1.67705,1563000004.0
2007-10-16 10:36:00,1.677,1.677,1.6768,1.6768,1631099983.0
2007-10-16 10:37:00,1.6767,1.6772,1.6767,1.6771,1631099983.0
2007-10-16 10:38:00,1.677,1.677,1.6767,1.6768,1631099983.0
2007-10-16 10:39:00,1.6768,1.67685,1.67665,1.6768,1631099983.0
2007-10-16 10:40:00,1.6768,1.6771,1.67665,1.6767,583799998.0
2007-10-16 10:41:00,1.67665,1.6768,1.6766,1.67675,1090599998.0
2007-10-16 10:42:00,1.6767,1.6769,1.6767,1.6768,1017699990.0
2007-10-16 10:43:00,1.6767,1.6767,1.6766,1.6766,1496499982.0
2007-10-16 10:44:00,1.6766,1.6769,1.67655,1.6769,770099999.0
2007-10-16 10:45:00,1.6769,1.6769,1.6767,1.6768,1974699972.0
2007-10-16 10:46:00,1.6768,1.6769,1.6767,1.6768,1675399988.0
2007-10-16 10:47:00,1.6768,1.6768,1.6767,1.6767,919200000.0
2007-10-16 10:48:00,1.6767,1.6768,1.67645,1.67645,1464499975.0
2007-10-16 10:49:00,1.6765,1.6767,1.6765,1.6767,1488200031.0
2007-10-16 10:50:00,1.6767,1.6767,1.6767,1.6767,879999999.0
2007-10-16 10:51:00,1.6767,1.6772,1.6767,1.6771,1734299983.0
2007-10-16 10:52:00,1.6771,1.6772,1.6771,1.6772,1032300006.0
2007-10-16 10:53:00,1.6772,1.6773,1.6771,1.6772,867199989.0
2007-10-16 10:54:00,1.6772,1.6772,1.6771,1.6771,716099997.0
2007-10-16 10:55:00,1.6771,1.6773,1.677,1.6772,1460399986.0
2007-10-16 10:56:00,1.6772,1.6773,1.6768,1.6769,909600008.0
2007-10-16 10:57:00,1.6769,1.6769,1.6766,1.6769,1032199990.0
2007-10-16 10:58:00,1.6769,1.6772,1.6769,1.6771,999099993.0
2007-10-16 10:59:00,1.677,1.6771,1.677,1.677,1765300000.0
2007-10-16 11:00:00,1.6769,1.6772,1.6767,1.6771,1765300000.0
2007-10-16 11:01:00,1.6771,1.6771,1.6768,1.6769,904799998.0
2007-10-16 11:02:00,1.6769,1.6769,1.6765,1.6766,1885499988.0
2007-10-16 11:03:00,1.6766,1.6766,1.6765,1.6765,1167300000.0
2007-10-16 11:04:00,1.6765,1.6766,1.67645,1.6766,1167300000.0
2007-10-16 11:05:00,1.6767,1.6767,1.6766,1.6767,728100010.0
2007-10-16 11:06:00,1.6767,1.6768,1.67665,1.6768,728100010.0
2007-10-16 11:07:00,1.6768,1.6768,1.6765,1.6765,2113100000.0
2007-10-16 11:08:00,1.6765,1.6765,1.67645,1.6765,1857100056.0
2007-10-16 11:09:00,1.6765,1.6766,1.6765,1.67655,2021900022.0
2007-10-16 11:10:00,1.67655,1.6766,1.6765,1.6766,1207599980.0
2007-10-16 11:11:00,1.6766,1.6767,1.6766,1.6766,1677299949.0
2007-10-16 11:12:00,1.6767,1.6767,1.6766,1.6767,1116600018.0
2007-10-16 11:13:00,1.6767,1.6768,1.6767,1.6768,1116600018.0
2007-10-16 11:14:00,1.6768,1.6768,1.67665,1.6768,819599993.0
2007-10-16 11:15:00,1.6768,1.6769,1.67665,1.6768,1325099985.0
2007-10-16 11:16:00,1.6768,1.6769,1.6768,1.6769,813599984.0
2007-10-16 11:17:00,1.6769,1.677,1.6769,1.6769,1638199968.0
2007-10-16 11:18:00,1.6769,1.6769,1.67685,1.6769,1115999956.0
2007-10-16 11:19:00,1.6769,1.6769,1.6767,1.6768,1208699994.0
2007-10-16 11:20:00,1.6766,1.6767,1.6765,1.6766,2026600001.0
2007-10-16 11:21:00,1.6767,1.6768,1.67655,1.6767,2026600001.0
2007-10-16 11:22:00,1.6765,1.6766,1.6765,1.6765,1385499996.0
2007-10-16 11:23:00,1.6765,1.6765,1.6764,1.6765,1385499996.0
2007-10-16 11:24:00,1.6765,1.6766,1.67635,1.6765,2011499996.0
2007-10-16 11:25:00,1.6765,1.6765,1.6764,1.6764,1187899975.0
2007-10-16 11:26:00,1.6764,1.6765,1.6763,1.6764,1995199990.0
2007-10-16 11:27:00,1.6764,1.6765,1.67635,1.6765,1219099997.0
2007-10-16 11:28:00,1.6765,1.6765,1.6763,1.6763,1246700003.0
2007-10-16 11:29:00,1.6763,1.6764,1.67625,1.6764,1328500012.0
2007-10-16 11:30:00,1.6764,1.6765,1.6764,1.6765,1527699985.0
2007-10-16 11:31:00,1.6765,1.6768,1.67645,1.6767,1967300009.0
2007-10-16 11:32:00,1.6767,1.6767,1.6764,1.6765,1561300001.0
2007-10-16 11:33:00,1.6765,1.6767,1.6763,1.6764,1648199984.0
2007-10-16 11:34:00,1.6766,1.6769,1.6765,1.6768,1648199984.0
2007-10-16 11:35:00,1.6768,1.6768,1.6765,1.6765,2063400011.0
2007-10-16 11:36:00,1.6766,1.6766,1.6763,1.67635,2063400011.0
2007-10-16 11:37:00,1.6764,1.6764,1.6763,1.6764,2012899985.0
2007-10-16 11:38:00,1.6764,1.6766,1.67625,1.6764,2012899985.0
2007-10-16 11:39:00,1.6764,1.6764,1.6763,1.6763,973599998.0
2007-10-16 11:40:00,1.6762,1.6763,1.6762,1.6763,2034400011.0
2007-10-16 11:41:00,1.67635,1.6764,1.67625,1.6763,2034400011.0
2007-10-16 11:42:00,1.6764,1.6764,1.6763,1.6763,962700002.0
2007-10-16 11:43:00,1.67635,1.6764,1.67605,1.6761,962700002.0
2007-10-16 11:44:00,1.6761,1.6762,1.676,1.6761,1975000003.0
2007-10-16 11:45:00,1.6759,1.6761,1.6758,1.6758,2129800028.0
2007-10-16 11:46:00,1.6759,1.676,1.6758,1.676,2129800028.0
2007-10-16 11:47:00,1.6761,1.6762,1.676,1.6761,2129800028.0
2007-10-16 11:48:00,1.6761,1.6762,1.676,1.6762,1753800009.0
2007-10-16 11:49:00,1.6762,1.6763,1.6761,1.6762,2134499990.0
2007-10-16 11:50:00,1.6763,1.6766,1.6762,1.6765,1309099999.0
2007-10-16 11:51:00,1.6764,1.6767,1.6764,1.6765,624700004.0
2007-10-16 11:52:00,1.6767,1.6767,1.6765,1.6767,624700004.0
2007-10-16 11:53:00,1.6767,1.6769,1.6767,1.6767,1018499994.0
2007-10-16 11:54:00,1.6767,1.6768,1.6767,1.6768,1203899983.0
2007-10-16 11:55:00,1.6768,1.6768,1.6766,1.6766,761400000.0
2007-10-16 11:56:00,1.6766,1.6766,1.6766,1.6766,780799994.0
2007-10-16 11:57:00,1.6766,1.6767,1.6766,1.6767,988199985.0
2007-10-16 11:58:00,1.6767,1.6767,1.6766,1.6766,922700001.0
2007-10-16 11:59:00,1.6766,1.6768,1.6766,1.6768,1417199998.0
2007-10-16 12:00:00,1.6768,1.6768,1.6765,1.6766,1238900000.0
2007-10-16 12:01:00,1.6766,1.6766,1.6765,1.6765,806199996.0
2007-10-16 12:02:00,1.6765,1.6766,1.6764,1.6765,903999996.0
2007-10-16 12:03:00,1.6765,1.6765,1.6764,1.6764,592000000.0
2007-10-16 12:04:00,1.6764,1.67655,1.67635,1.6764,643400001.0
2007-10-16 12:05:00,1.6764,1.67645,1.67635,1.67645,205900001.0
2007-10-16 12:06:00,1.67645,1.67645,1.6763,1.6764,1433599995.0
2007-10-16 12:07:00,1.6764,1.6765,1.6763,1.67645,1895000011.0
2007-10-16 12:08:00,1.67645,1.6765,1.6763,1.6764,1370100006.0
2007-10-16 12:09:00,1.6764,1.6765,1.67635,1.67635,1240000001.0
2007-10-16 12:10:00,1.67635,1.6764,1.6763,1.6763,1260100002.0
2007-10-16 12:11:00,1.6763,1.6764,1.6763,1.6763,1221400006.0
2007-10-16 12:12:00,1.6764,1.6765,1.6763,1.6765,1221400006.0
2007-10-16 12:13:00,1.6765,1.6766,1.6763,1.6766,1145300006.0
2007-10-16 12:14:00,1.6766,1.6766,1.67645,1.6765,958300004.0
2007-10-16 12:15:00,1.6765,1.6766,1.6765,1.6765,1867300002.0
2007-10-16 12:16:00,1.6765,1.6767,1.6765,1.6765,1323399998.0
2007-10-16 12:17:00,1.67655,1.6766,1.6764,1.6765,1221400016.0
2007-10-16 12:18:00,1.67645,1.6765,1.67625,1.67625,1359399991.0
2007-10-16 12:19:00,1.6763,1.6764,1.67625,1.6763,1907800010.0
2007-10-16 12:20:00,1.6763,1.6763,1.6762,1.6763,676999998.0
2007-10-16 12:21:00,1.6763,1.6765,1.6763,1.6764,676999998.0
2007-10-16 12:22:00,1.6764,1.6764,1.6762,1.6763,1259899995.0
2007-10-16 12:23:00,1.6763,1.6763,1.6763,1.6763,660000000.0
2007-10-16 12:24:00,1.6763,1.6764,1.6761,1.6762,1416000004.0
2007-10-16 12:25:00,1.6762,1.6762,1.676,1.6761,1439199998.0
2007-10-16 12:26:00,1.6761,1.6761,1.67605,1.6761,905000006.0
2007-10-16 12:27:00,1.6761,1.6761,1.67605,1.6761,1199800009.0
2007-10-16 12:28:00,1.6761,1.6762,1.67605,1.6761,777400008.0
2007-10-16 12:29:00,1.6761,1.6761,1.676,1.6761,1019800000.0
2007-10-16 12:30:00,1.6761,1.6761,1.676,1.676,270800000.0
2007-10-16 12:31:00,1.676,1.6761,1.67595,1.676,1090500006.0
2007-10-16 12:32:00,1.676,1.676,1.67575,1.6758,607200001.0
2007-10-16 12:33:00,1.67575,1.6758,1.6755,1.6755,1392399985.0
2007-10-16 12:34:00,1.6755,1.6758,1.6755,1.6756,1768399967.0
2007-10-16 12:35:00,1.6756,1.6757,1.6755,1.6756,1205899992.0
2007-10-16 12:36:00,1.6756,1.6756,1.67555,1.6756,914199988.0
2007-10-16 12:37:00,1.6756,1.6757,1.6755,1.67565,1153300000.0
2007-10-16 12:38:00,1.6757,1.6757,1.67555,1.6756,935000001.0
2007-10-16 12:39:00,1.6756,1.6758,1.6756,1.6757,1459199996.0
2007-10-16 12:40:00,1.6757,1.6758,1.6757,1.67575,634499999.0
2007-10-16 12:41:00,1.6758,1.6758,1.6757,1.6757,1072400001.0
2007-10-16 12:42:00,1.6757,1.6757,1.6756,1.6757,645999998.0
2007-10-16 12:43:00,1.6756,1.6757,1.6756,1.6756,1440500004.0
2007-10-16 12:44:00,1.6756,1.6758,1.6756,1.6758,762799996.0
2007-10-16 12:45:00,1.6758,1.6758,1.67565,1.6758,1241000000.0
2007-10-16 12:46:00,1.6758,1.676,1.6758,1.6759,1812000018.0
2007-10-16 12:47:00,1.6759,1.6761,1.6759,1.6761,1172499995.0
2007-10-16 12:48:00,1.6761,1.6761,1.676,1.6761,961200001.0
2007-10-16 12:49:00,1.6761,1.6762,1.6761,1.6762,1392599992.0
2007-10-16 12:50:00,1.6762,1.6762,1.67605,1.6761,1613199985.0
2007-10-16 12:51:00,1.6761,1.6762,1.676,1.6761,1650999992.0
2007-10-16 12:52:00,1.6761,1.6761,1.67595,1.6761,1026100004.0
2007-10-16 12:53:00,1.6761,1.6761,1.6759,1.6759,1266800001.0
2007-10-16 12:54:00,1.6759,1.6759,1.6756,1.6756,1567999998.0
2007-10-16 12:55:00,1.6756,1.6757,1.6756,1.6757,1557500000.0
2007-10-16 12:56:00,1.6757,1.6759,1.6757,1.6758,1557500000.0
2007-10-16 12:57:00,1.6758,1.676,1.6758,1.676,1352499998.0
2007-10-16 12:58:00,1.676,1.676,1.6759,1.6759,1797599965.0
2007-10-16 12:59:00,1.6759,1.6759,1.6758,1.6759,1125100008.0
2007-10-16 13:00:00,1.6759,1.6759,1.67565,1.6758,2024799999.0
2007-10-16 13:01:00,1.67575,1.6759,1.67565,1.6757,1273299998.0
2007-10-16 13:02:00,1.6757,1.6757,1.6756,1.6757,1924499990.0
2007-10-16 13:03:00,1.6757,1.6758,1.67555,1.6758,1237799988.0
2007-10-16 13:04:00,1.6757,1.6758,1.67565,1.67575,1347299999.0
2007-10-16 13:05:00,1.67575,1.6758,1.67565,1.67575,844600002.0
2007-10-16 13:06:00,1.67575,1.6758,1.6757,1.6757,1914099994.0
2007-10-16 13:07:00,1.6757,1.6758,1.67565,1.67565,638999992.0
2007-10-16 13:08:00,1.6757,1.6758,1.6756,1.6756,856799999.0
2007-10-16 13:09:00,1.6756,1.6758,1.6756,1.6756,1628000002.0
2007-10-16 13:10:00,1.6756,1.6756,1.6753,1.6753,1691799997.0
2007-10-16 13:11:00,1.6753,1.6754,1.6753,1.6754,1100800001.0
2007-10-16 13:12:00,1.6754,1.6754,1.6752,1.6752,1560699992.0
2007-10-16 13:13:00,1.6752,1.6753,1.6752,1.67525,1236599988.0
2007-10-16 13:14:00,1.67525,1.6755,1.67525,1.6755,1419499992.0
2007-10-16 13:15:00,1.6755,1.6756,1.67535,1.6754,1859899989.0
2007-10-16 13:16:00,1.6755,1.6756,1.67535,1.6754,1615899979.0
2007-10-16 13:17:00,1.6754,1.6756,1.6752,1.6753,869499997.0
2007-10-16 13:18:00,1.6754,1.6754,1.6751,1.67515,1358099981.0
2007-10-16 13:19:00,1.67515,1.6752,1.6751,1.6752,1170800005.0
2007-10-16 13:20:00,1.6752,1.6752,1.6751,1.6751,1143099999.0
2007-10-16 13:21:00,1.6751,1.6753,1.67505,1.6753,1682299992.0
2007-10-16 13:22:00,1.6753,1.6753,1.6752,1.6752,793599987.0
2007-10-16 13:23:00,1.6752,1.6753,1.6752,1.6752,1511999983.0
2007-10-16 13:24:00,1.6752,1.6753,1.6752,1.6753,1332700005.0
2007-10-16 13:25:00,1.6753,1.6753,1.6752,1.6753,1584400011.0
2007-10-16 13:26:00,1.6753,1.6753,1.67515,1.6752,686799999.0
2007-10-16 13:27:00,1.6752,1.6752,1.67515,1.67515,1055199995.0
2007-10-16 13:28:00,1.6752,1.6753,1.67505,1.6752,1513300020.0
2007-10-16 13:29:00,1.6752,1.6753,1.6752,1.6753,1338399993.0
2007-10-16 13:30:00,1.6753,1.6754,1.67525,1.6754,1156800002.0
2007-10-16 13:31:00,1.6754,1.6754,1.6753,1.6753,1583200001.0
2007-10-16 13:32:00,1.6753,1.6757,1.6753,1.6757,1641599999.0
2007-10-16 13:33:00,1.6757,1.6758,1.6756,1.6756,1345000006.0
2007-10-16 13:34:00,1.6756,1.6758,1.6756,1.6756,1654399991.0
2007-10-16 13:35:00,1.6756,1.6756,1.6755,1.6756,1449799991.0
2007-10-16 13:36:00,1.6756,1.6759,1.6756,1.6758,1342799991.0
2007-10-16 13:37:00,1.6759,1.6762,1.6759,1.6761,1307899999.0
2007-10-16 13:38:00,1.6762,1.6762,1.6761,1.6761,1307899999.0
2007-10-16 13:39:00,1.6761,1.6762,1.67605,1.6761,1391200005.0
2007-10-16 13:40:00,1.6761,1.6761,1.6759,1.6759,1243200002.0
2007-10-16 13:41:00,1.6758,1.6758,1.6757,1.6758,1343199988.0
2007-10-16 13:42:00,1.6759,1.6759,1.6758,1.6758,1343199988.0
2007-10-16 13:43:00,1.6758,1.6758,1.6756,1.6757,1166300002.0
2007-10-16 13:44:00,1.6757,1.6757,1.67545,1.67555,1086199996.0
2007-10-16 13:45:00,1.67555,1.6759,1.6755,1.6758,1276800011.0
2007-10-16 13:46:00,1.6758,1.6759,1.6757,1.67575,917300002.0
2007-10-16 13:47:00,1.67575,1.6759,1.6757,1.6758,2055100018.0
2007-10-16 13:48:00,1.6758,1.6758,1.6756,1.6757,1522199989.0
2007-10-16 13:49:00,1.6757,1.6758,1.6756,1.6757,826200006.0
2007-10-16 13:50:00,1.6757,1.6757,1.6756,1.6757,905199996.0
2007-10-16 13:51:00,1.6757,1.6757,1.67555,1.6757,903800003.0
2007-10-16 13:52:00,1.6757,1.6757,1.6756,1.6757,1313599992.0
2007-10-16 13:53:00,1.6757,1.6758,1.67565,1.6758,1045799999.0
2007-10-16 13:54:00,1.6758,1.6758,1.6757,1.6757,866499998.0
2007-10-16 13:55:00,1.6757,1.6757,1.67545,1.67565,1839000002.0
2007-10-16 13:56:00,1.67565,1.6758,1.67555,1.6758,1453300013.0
2007-10-16 13:57:00,1.6758,1.6758,1.6756,1.6757,1186399995.0
2007-10-16 13:58:00,1.6757,1.6757,1.67545,1.6755,897200000.0
2007-10-16 13:59:00,1.6755,1.6756,1.6753,1.6753,1146000000.0
2007-10-16 14:00:00,1.6753,1.6755,1.6752,1.67535,1912499997.0
2007-10-16 14:01:00,1.67535,1.6755,1.6753,1.6754,1210300001.0
2007-10-16 14:02:00,1.6754,1.6755,1.67535,1.6755,967099995.0
2007-10-16 14:03:00,1.6755,1.6755,1.67535,1.6755,1308699999.0
2007-10-16 14:04:00,1.6755,1.6756,1.6754,1.6754,1443200005.0
2007-10-16 14:05:00,1.6754,1.6756,1.6754,1.6756,1592800003.0
2007-10-16 14:06:00,1.6756,1.6756,1.6753,1.6753,1413700003.0
2007-10-16 14:07:00,1.6755,1.6755,1.6751,1.6752,1413700003.0
2007-10-16 14:08:00,1.6751,1.6753,1.6751,1.6753,1999999989.0
2007-10-16 14:09:00,1.6753,1.6753,1.67525,1.6753,1072399996.0
2007-10-16 14:10:00,1.6753,1.6754,1.6753,1.6753,1131199999.0
2007-10-16 14:11:00,1.6753,1.6753,1.6753,1.6753,630400000.0
2007-10-16 14:12:00,1.6753,1.6753,1.67505,1.6751,1270300006.0
2007-10-16 14:13:00,1.6752,1.6752,1.675,1.6751,1404499988.0
2007-10-16 14:14:00,1.6751,1.6752,1.67495,1.6752,1429199998.0
2007-10-16 14:15:00,1.6752,1.6753,1.6751,1.6753,1333300000.0
2007-10-16 14:16:00,1.67525,1.6754,1.67525,1.6753,1121600000.0
2007-10-16 14:17:00,1.6753,1.6753,1.6751,1.6751,1250900011.0
2007-10-16 14:18:00,1.6751,1.6752,1.675,1.6751,1250299997.0
2007-10-16 14:19:00,1.6751,1.6751,1.67495,1.6751,1002600001.0
2007-10-16 14:20:00,1.6751,1.6753,1.6751,1.6752,1473400012.0
2007-10-16 14:21:00,1.6752,1.6752,1.6752,1.6752,1146699997.0
2007-10-16 14:22:00,1.6752,1.6753,1.6752,1.6752,1217499999.0
2007-10-16 14:23:00,1.6752,1.6753,1.6751,1.6751,1279899999.0
2007-10-16 14:24:00,1.6751,1.6752,1.6751,1.6751,1423200001.0
2007-10-16 14:25:00,1.6751,1.6752,1.67505,1.6752,870900000.0
2007-10-16 14:26:00,1.6752,1.67525,1.6751,1.67525,897300003.0
2007-10-16 14:27:00,1.67525,1.67525,1.67505,1.6751,1039900002.0
2007-10-16 14:28:00,1.6751,1.6752,1.67505,1.67505,1153199990.0
2007-10-16 14:29:00,1.6751,1.6752,1.67505,1.6751,771599994.0
2007-10-16 14:30:00,1.6751,1.6751,1.675,1.6751,1503399995.0
2007-10-16 14:31:00,1.6751,1.6753,1.675,1.6752,1141100001.0
2007-10-16 14:32:00,1.6752,1.6752,1.675,1.6751,1199300011.0
2007-10-16 14:33:00,1.6751,1.6751,1.67485,1.675,1744899994.0
2007-10-16 14:34:00,1.675,1.675,1.6749,1.675,1000699996.0
2007-10-16 14:35:00,1.675,1.6751,1.67495,1.675,911600000.0
2007-10-16 14:36:00,1.675,1.675,1.67495,1.675,1389699993.0
2007-10-16 14:37:00,1.675,1.6751,1.675,1.6751,475899999.0
2007-10-16 14:38:00,1.6751,1.6751,1.675,1.67505,758299999.0
2007-10-16 14:39:00,1.67505,1.6751,1.675,1.675,912700004.0
2007-10-16 14:40:00,1.675,1.6751,1.675,1.6751,676599999.0
2007-10-16 14:41:00,1.6751,1.6752,1.6751,1.6752,729899998.0
2007-10-16 14:42:00,1.6752,1.6752,1.67505,1.6751,803400002.0
2007-10-16 14:43:00,1.675,1.675,1.6749,1.675,1324600001.0
2007-10-16 14:44:00,1.675,1.6751,1.67495,1.675,1324600001.0
2007-10-16 14:45:00,1.675,1.6751,1.6749,1.675,1660700008.0
2007-10-16 14:46:00,1.675,1.675,1.6749,1.675,657199997.0
2007-10-16 14:47:00,1.675,1.6752,1.6749,1.6751,1274399998.0
2007-10-16 14:48:00,1.6751,1.67525,1.6751,1.6752,1579099995.0
2007-10-16 14:49:00,1.6752,1.6753,1.6752,1.6753,1343100000.0
2007-10-16 14:50:00,1.6753,1.6754,1.6753,1.6754,1030399999.0
2007-10-16 14:51:00,1.6754,1.6754,1.6753,1.6753,1202499979.0
2007-10-16 14:52:00,1.6753,1.6754,1.67525,1.67525,662999997.0
2007-10-16 14:53:00,1.67525,1.6754,1.67515,1.6754,1406400004.0
2007-10-16 14:54:00,1.6754,1.6755,1.6754,1.6754,965699999.0
2007-10-16 14:55:00,1.6754,1.6755,1.6754,1.67545,1187699994.0
2007-10-16 14:56:00,1.67545,1.6756,1.67545,1.6756,1426900004.0
2007-10-16 14:57:00,1.6756,1.6759,1.6756,1.6759,1518499997.0
2007-10-16 14:58:00,1.6759,1.6761,1.6759,1.676,1193300005.0
2007-10-16 14:59:00,1.676,1.676,1.6756,1.6756,781599995.0
2007-10-16 15:00:00,1.6756,1.6758,1.6755,1.6756,648199999.0
2007-10-16 15:01:00,1.6756,1.6757,1.6754,1.6755,1799900002.0
2007-10-16 15:02:00,1.6755,1.6755,1.6748,1.675,1802599998.0
2007-10-16 15:03:00,1.6751,1.6756,1.6749,1.6755,2062499993.0
2007-10-16 15:04:00,1.67545,1.6756,1.6752,1.6752,2062499993.0
2007-10-16 15:05:00,1.6752,1.6753,1.6749,1.675,1432800001.0
2007-10-16 15:06:00,1.6749,1.6755,1.6749,1.6754,1432800001.0
2007-10-16 15:07:00,1.6753,1.6753,1.6752,1.6753,1432800001.0
2007-10-16 15:08:00,1.6754,1.6755,1.67535,1.6754,1432800001.0
2007-10-16 15:09:00,1.6754,1.6754,1.6752,1.6752,1351100000.0
2007-10-16 15:10:00,1.6752,1.6752,1.67495,1.6751,2011299997.0
2007-10-16 15:11:00,1.6751,1.6754,1.6751,1.6753,1865299995.0
2007-10-16 15:12:00,1.6752,1.6754,1.6752,1.6753,1305199996.0
2007-10-16 15:13:00,1.6754,1.6756,1.6754,1.6756,1305199996.0
2007-10-16 15:14:00,1.6754,1.6755,1.6751,1.6752,1962799985.0
2007-10-16 15:15:00,1.6752,1.6754,1.6751,1.6753,1962799985.0
2007-10-16 15:16:00,1.6753,1.6755,1.6753,1.67545,1341500007.0
2007-10-16 15:17:00,1.6755,1.6755,1.6754,1.6754,880400002.0
2007-10-16 15:18:00,1.6754,1.6756,1.67535,1.6756,1181699995.0
2007-10-16 15:19:00,1.6756,1.6759,1.6756,1.6757,2084600017.0
2007-10-16 15:20:00,1.6757,1.67575,1.67565,1.67575,2084600017.0
2007-10-16 15:21:00,1.67575,1.6758,1.67575,1.6758,1447699978.0
2007-10-16 15:22:00,1.6757,1.6757,1.6755,1.6755,1889399997.0
2007-10-16 15:23:00,1.6755,1.6755,1.67535,1.6755,1889399997.0
2007-10-16 15:24:00,1.6756,1.6757,1.6756,1.6756,1726199989.0
2007-10-16 15:25:00,1.6757,1.6767,1.6757,1.6761,1726199989.0
2007-10-16 15:26:00,1.6762,1.6764,1.6761,1.6763,1726199989.0
2007-10-16 15:27:00,1.6762,1.6766,1.6762,1.6764,1726199989.0
2007-10-16 15:28:00,1.6763,1.6766,1.6763,1.6766,1726199989.0
2007-10-16 15:29:00,1.6766,1.6769,1.6766,1.6768,1653300002.0
2007-10-16 15:30:00,1.6769,1.6772,1.6768,1.6769,2023649993.0
2007-10-16 15:31:00,1.6768,1.677,1.6765,1.6765,2023649993.0
2007-10-16 15:32:00,1.6766,1.6769,1.6766,1.6767,2023649993.0
2007-10-16 15:33:00,1.6767,1.6768,1.67635,1.6764,2023649993.0
2007-10-16 15:34:00,1.6765,1.6765,1.6764,1.6765,1959000029.0
2007-10-16 15:35:00,1.6765,1.6766,1.6764,1.6765,1959000029.0
2007-10-16 15:36:00,1.6763,1.6767,1.6763,1.6767,1654400008.0
2007-10-16 15:37:00,1.6768,1.6768,1.6763,1.6763,1654400008.0
2007-10-16 15:38:00,1.6763,1.6764,1.6762,1.6762,1712000002.0
2007-10-16 15:39:00,1.6761,1.6762,1.6759,1.676,1072200000.0
2007-10-16 15:40:00,1.67605,1.6762,1.6759,1.6761,1072200000.0
2007-10-16 15:41:00,1.6761,1.6762,1.676,1.6762,870400003.0
2007-10-16 15:42:00,1.6762,1.6763,1.6759,1.676,1507799986.0
2007-10-16 15:43:00,1.676,1.6761,1.67595,1.676,1339399995.0
2007-10-16 15:44:00,1.676,1.676,1.6756,1.6757,1282699997.0
2007-10-16 15:45:00,1.6757,1.676,1.6757,1.67575,1178399995.0
2007-10-16 15:46:00,1.6756,1.6759,1.6755,1.6759,1644600006.0
2007-10-16 15:47:00,1.6759,1.6761,1.67555,1.67555,1644600006.0
2007-10-16 15:48:00,1.67555,1.6756,1.6753,1.6753,1495800004.0
2007-10-16 15:49:00,1.6753,1.6755,1.6753,1.6755,1988699986.0
2007-10-16 15:50:00,1.6755,1.6755,1.6754,1.6754,1666899997.0
2007-10-16 15:51:00,1.6754,1.6755,1.6754,1.67545,585800000.0
2007-10-16 15:52:00,1.6756,1.6758,1.6756,1.6758,1395199998.0
2007-10-16 15:53:00,1.6758,1.6759,1.6758,1.6759,1395199998.0
2007-10-16 15:54:00,1.6759,1.6761,1.67585,1.676,1599199999.0
2007-10-16 15:55:00,1.676,1.6762,1.67595,1.6762,1841100000.0
2007-10-16 15:56:00,1.6762,1.6765,1.67615,1.6765,2098800008.0
2007-10-16 15:57:00,1.6765,1.6767,1.6765,1.6767,1827599986.0
2007-10-16 15:58:00,1.6766,1.6767,1.6765,1.6765,1827599986.0
2007-10-16 15:59:00,1.6766,1.6767,1.6765,1.6766,1827599986.0
2007-10-16 16:00:00,1.6766,1.6766,1.6761,1.6763,1004799991.0
2007-10-16 16:01:00,1.6763,1.6764,1.6762,1.67625,1320100000.0
2007-10-16 16:02:00,1.6763,1.6763,1.676,1.676,2020799996.0
2007-10-16 16:03:00,1.6759,1.6762,1.6759,1.6762,2020799996.0
2007-10-16 16:04:00,1.67615,1.6764,1.67615,1.6764,2020799996.0
2007-10-16 16:05:00,1.6764,1.6765,1.6761,1.6764,1386799999.0
2007-10-16 16:06:00,1.6765,1.6766,1.6764,1.6766,1371900003.0
2007-10-16 16:07:00,1.6766,1.6769,1.67655,1.67685,725400000.0
2007-10-16 16:08:00,1.67685,1.6769,1.6767,1.6768,704000000.0
2007-10-16 16:09:00,1.6768,1.6768,1.67665,1.6767,754799994.0
2007-10-16 16:10:00,1.6767,1.6768,1.67665,1.6767,562400000.0
2007-10-16 16:11:00,1.6767,1.6767,1.6763,1.6764,887200001.0
2007-10-16 16:12:00,1.6764,1.6764,1.6762,1.6764,927799996.0
2007-10-16 16:13:00,1.6765,1.6766,1.6763,1.6763,873900007.0
2007-10-16 16:14:00,1.6763,1.6764,1.6761,1.6761,604000000.0
2007-10-16 16:15:00,1.6761,1.6761,1.6757,1.6758,922700002.0
2007-10-16 16:16:00,1.6758,1.6758,1.6754,1.6755,1356800000.0
2007-10-16 16:17:00,1.6755,1.6756,1.67535,1.6756,1582699998.0
2007-10-16 16:18:00,1.67555,1.6757,1.67555,1.6756,1765199995.0
2007-10-16 16:19:00,1.6756,1.6759,1.6756,1.6759,1694399998.0
2007-10-16 16:20:00,1.6759,1.6762,1.6758,1.6761,1711199997.0
2007-10-16 16:21:00,1.6761,1.6761,1.67585,1.6759,2004099987.0
2007-10-16 16:22:00,1.6759,1.6759,1.67565,1.6758,1403499986.0
2007-10-16 16:23:00,1.6758,1.676,1.67575,1.6759,1087599998.0
2007-10-16 16:24:00,1.6759,1.676,1.67575,1.676,1659599990.0
2007-10-16 16:25:00,1.676,1.676,1.67565,1.6757,1638700002.0
2007-10-16 16:26:00,1.6757,1.67585,1.67545,1.6756,2046700009.0
2007-10-16 16:27:00,1.6756,1.6756,1.6754,1.6755,491400000.0
2007-10-16 16:28:00,1.6755,1.6756,1.67545,1.6755,912800005.0
2007-10-16 16:29:00,1.6755,1.6756,1.67535,1.6756,952699998.0
2007-10-16 16:30:00,1.6756,1.6759,1.6756,1.67575,782600001.0
2007-10-16 16:31:00,1.6758,1.6759,1.6757,1.67585,641600000.0
2007-10-16 16:32:00,1.67585,1.6761,1.67585,1.67605,749800003.0
2007-10-16 16:33:00,1.67605,1.6761,1.6758,1.6759,751300000.0
2007-10-16 16:34:00,1.6759,1.6761,1.6757,1.676,797699995.0
2007-10-16 16:35:00,1.676,1.6762,1.676,1.6762,686500000.0
2007-10-16 16:36:00,1.6762,1.6764,1.6762,1.6763,895300000.0
2007-10-16 16:37:00,1.6763,1.6764,1.6762,1.6763,689600000.0
2007-10-16 16:38:00,1.6763,1.6763,1.67625,1.6763,570600003.0
2007-10-16 16:39:00,1.6763,1.6763,1.6761,1.6762,1075900002.0
2007-10-16 16:40:00,1.67615,1.6763,1.6761,1.6762,551600000.0
2007-10-16 16:41:00,1.6762,1.6763,1.676,1.676,764600000.0
2007-10-16 16:42:00,1.676,1.676,1.6756,1.6759,1249499997.0
2007-10-16 16:43:00,1.6759,1.6759,1.6754,1.6754,749200000.0
2007-10-16 16:44:00,1.6755,1.6755,1.6753,1.6753,730400000.0
2007-10-16 16:45:00,1.6753,1.6754,1.6752,1.6754,1055499998.0
2007-10-16 16:46:00,1.6754,1.6757,1.6754,1.6757,1835500000.0
2007-10-16 16:47:00,1.6757,1.676,1.6756,1.67595,675999999.0
2007-10-16 16:48:00,1.67595,1.6761,1.6758,1.676,1134600001.0
2007-10-16 16:49:00,1.676,1.6761,1.6759,1.676,1350300000.0
2007-10-16 16:50:00,1.676,1.6761,1.6758,1.676,1104399997.0
2007-10-16 16:51:00,1.676,1.676,1.6758,1.6758,467200000.0
2007-10-16 16:52:00,1.6758,1.6759,1.6757,1.6758,805600000.0
2007-10-16 16:53:00,1.6758,1.6758,1.67555,1.6756,712500000.0
2007-10-16 16:54:00,1.67555,1.6759,1.67555,1.6757,1296900005.0
2007-10-16 16:55:00,1.6757,1.6758,1.67545,1.6757,1694500007.0
2007-10-16 16:56:00,1.6757,1.6758,1.6757,1.6757,1242599999.0
2007-10-16 16:57:00,1.6757,1.6757,1.67555,1.6756,1863600003.0
2007-10-16 16:58:00,1.6757,1.6757,1.6752,1.6752,1938399999.0
2007-10-16 16:59:00,1.6751,1.6754,1.675,1.6752,1938399999.0
2007-10-16 17:00:00,1.6752,1.6753,1.6751,1.6752,1938399999.0
2007-10-16 17:01:00,1.6753,1.6755,1.6751,1.6754,1733500009.0
2007-10-16 17:02:00,1.6755,1.6758,1.6754,1.6757,1733500009.0
2007-10-16 17:03:00,1.6757,1.6759,1.6755,1.6755,1964000000.0
2007-10-16 17:04:00,1.6755,1.6759,1.6755,1.67575,1384199998.0
2007-10-16 17:05:00,1.67575,1.676,1.67575,1.6758,1194399994.0
2007-10-16 17:06:00,1.6758,1.6758,1.6756,1.6757,464800000.0
2007-10-16 17:07:00,1.6757,1.6758,1.67555,1.67555,620000000.0
2007-10-16 17:08:00,1.67555,1.6758,1.67545,1.6757,1722100001.0
2007-10-16 17:09:00,1.67565,1.6758,1.67565,1.6758,1034400009.0
2007-10-16 17:10:00,1.6758,1.6758,1.6756,1.6757,687599999.0
2007-10-16 17:11:00,1.6756,1.6757,1.6755,1.6756,1255499998.0
2007-10-16 17:12:00,1.67565,1.6757,1.67555,1.6757,482299994.0
2007-10-16 17:13:00,1.6757,1.6757,1.6755,1.6755,403200000.0
2007-10-16 17:14:00,1.6755,1.6755,1.6753,1.6754,544000000.0
2007-10-16 17:15:00,1.6754,1.6755,1.67535,1.6754,1269800001.0
2007-10-16 17:16:00,1.6754,1.6754,1.6752,1.6753,1364100007.0
2007-10-16 17:17:00,1.6753,1.6755,1.6752,1.6755,2122299992.0
2007-10-16 17:18:00,1.6755,1.6756,1.6754,1.6754,1438399996.0
2007-10-16 17:19:00,1.6754,1.67545,1.6753,1.6753,1421600000.0
2007-10-16 17:20:00,1.6753,1.6754,1.67515,1.6753,1333100000.0
2007-10-16 17:21:00,1.6753,1.6753,1.6752,1.6753,1281600000.0
2007-10-16 17:22:00,1.6753,1.6754,1.6752,1.6752,765949535.0
2007-10-16 17:23:00,1.6752,1.6755,1.6752,1.6753,1604399994.0
2007-10-16 17:24:00,1.6754,1.6754,1.6753,1.6754,1404200000.0
2007-10-16 17:25:00,1.6753,1.6754,1.6753,1.6754,1404200000.0
2007-10-16 17:26:00,1.6754,1.6754,1.6753,1.6753,1200800000.0
2007-10-16 17:27:00,1.6753,1.6754,1.6752,1.6753,603200000.0
2007-10-16 17:28:00,1.6753,1.6754,1.67525,1.67535,444500001.0
2007-10-16 17:29:00,1.67535,1.6755,1.67525,1.6753,1240199997.0
2007-10-16 17:30:00,1.67525,1.6759,1.67525,1.6759,981500002.0
2007-10-16 17:31:00,1.6759,1.6759,1.6757,1.67575,1038900000.0
2007-10-16 17:32:00,1.6758,1.6761,1.67565,1.676,1028300000.0
2007-10-16 17:33:00,1.676,1.6765,1.676,1.6765,589600000.0
2007-10-16 17:34:00,1.6764,1.6764,1.6762,1.6764,1331300000.0
2007-10-16 17:35:00,1.6764,1.6764,1.67615,1.6762,1255300002.0
2007-10-16 17:36:00,1.6762,1.6766,1.6762,1.6766,862400000.0
2007-10-16 17:37:00,1.6766,1.6767,1.67635,1.6764,898200001.0
2007-10-16 17:38:00,1.6764,1.6765,1.67635,1.67635,800100001.0
2007-10-16 17:39:00,1.6764,1.6768,1.6764,1.6766,1443300000.0
2007-10-16 17:40:00,1.6766,1.6767,1.67645,1.67645,1204699997.0
2007-10-16 17:41:00,1.67645,1.6766,1.67645,1.6765,584800000.0
2007-10-16 17:42:00,1.6765,1.6767,1.6765,1.6766,508800000.0
2007-10-16 17:43:00,1.6766,1.6767,1.6765,1.6766,258400000.0
2007-10-16 17:44:00,1.6766,1.6768,1.6765,1.67665,782100000.0
2007-10-16 17:45:00,1.6767,1.6768,1.6765,1.6765,817100003.0
2007-10-16 17:46:00,1.6765,1.6766,1.67645,1.6765,429399997.0
2007-10-16 17:47:00,1.6765,1.6765,1.6763,1.6763,568300000.0
2007-10-16 17:48:00,1.6763,1.6764,1.67625,1.6763,564299999.0
2007-10-16 17:49:00,1.6763,1.6764,1.6763,1.6764,497600000.0
2007-10-16 17:50:00,1.6764,1.67645,1.6763,1.6763,430400000.0
2007-10-16 17:51:00,1.6763,1.6764,1.67615,1.67615,1454100004.0
2007-10-16 17:52:00,1.67615,1.6763,1.6761,1.6763,1142399994.0
2007-10-16 17:53:00,1.6763,1.6763,1.6761,1.6763,280665854.0
2007-10-16 17:54:00,1.6763,1.6763,1.6761,1.6761,332800000.0
2007-10-16 17:55:00,1.6761,1.6763,1.6761,1.6763,303700000.0
2007-10-16 17:56:00,1.6763,1.6763,1.6759,1.676,1418300004.0
2007-10-16 17:57:00,1.6761,1.6762,1.6758,1.67595,1362299998.0
2007-10-16 17:58:00,1.67595,1.67615,1.67595,1.6761,1213099998.0
2007-10-16 17:59:00,1.676,1.6762,1.67595,1.676,1382899993.0
2007-10-16 18:00:00,1.676,1.676,1.67565,1.67565,1182100000.0
2007-10-16 18:01:00,1.6757,1.6757,1.6755,1.6756,363099999.0
2007-10-16 18:02:00,1.6756,1.6757,1.6756,1.6757,380900000.0
2007-10-16 18:03:00,1.67565,1.6757,1.67555,1.67565,330600000.0
2007-10-16 18:04:00,1.6757,1.6758,1.67565,1.6758,511000000.0
2007-10-16 18:05:00,1.6758,1.6758,1.67575,1.6758,131200000.0
2007-10-16 18:06:00,1.6758,1.6758,1.6757,1.6758,90200000.0
2007-10-16 18:07:00,1.6757,1.6758,1.67565,1.6757,346800000.0
2007-10-16 18:08:00,1.6757,1.67575,1.6757,1.67575,260600000.0
2007-10-16 18:09:00,1.67575,1.6759,1.6757,1.6759,131600000.0
2007-10-16 18:10:00,1.6759,1.6759,1.6758,1.67585,548900001.0
2007-10-16 18:11:00,1.67585,1.6759,1.6757,1.67575,630200000.0
2007-10-16 18:12:00,1.67575,1.6758,1.67545,1.6755,682300000.0
2007-10-16 18:13:00,1.67545,1.6755,1.67515,1.6753,870300003.0
2007-10-16 18:14:00,1.6753,1.6753,1.67515,1.6753,1026599994.0
2007-10-16 18:15:00,1.6753,1.6755,1.6753,1.6753,549600000.0
2007-10-16 18:16:00,1.6753,1.6753,1.67515,1.67525,871499999.0
2007-10-16 18:17:00,1.6753,1.6753,1.6753,1.6753,220000000.0
2007-10-16 18:18:00,1.67525,1.6754,1.6752,1.6753,351500000.0
2007-10-16 18:19:00,1.6753,1.6754,1.6753,1.6754,316000000.0
2007-10-16 18:20:00,1.6754,1.6754,1.6753,1.6753,329600000.0
2007-10-16 18:21:00,1.6753,1.6756,1.6753,1.6756,739358591.0
2007-10-16 18:22:00,1.67545,1.6756,1.6754,1.6755,628400000.0
2007-10-16 18:23:00,1.6755,1.6755,1.6752,1.6753,925699997.0
2007-10-16 18:24:00,1.6753,1.6753,1.6751,1.6751,828700001.0
2007-10-16 18:25:00,1.6751,1.6753,1.6751,1.6752,386800000.0
2007-10-16 18:26:00,1.6752,1.6753,1.675,1.6753,325000000.0
2007-10-16 18:27:00,1.6753,1.6753,1.6752,1.6752,320800000.0
2007-10-16 18:28:00,1.6752,1.6753,1.67515,1.6753,416699994.0
2007-10-16 18:29:00,1.6753,1.6754,1.67525,1.67535,647299989.0
2007-10-16 18:30:00,1.67535,1.6754,1.6753,1.67535,55200000.0
2007-10-16 18:31:00,1.6753,1.6755,1.6753,1.67535,188700000.0
2007-10-16 18:32:00,1.67535,1.6754,1.6751,1.6753,425100000.0
2007-10-16 18:33:00,1.6753,1.6754,1.67525,1.6754,274400000.0
2007-10-16 18:34:00,1.6754,1.6755,1.6752,1.6753,344800000.0
2007-10-16 18:35:00,1.6753,1.6753,1.6752,1.6752,93400000.0
2007-10-16 18:36:00,1.6752,1.6753,1.6751,1.67525,282500000.0
2007-10-16 18:37:00,1.67525,1.6754,1.67525,1.6753,290499998.0
2007-10-16 18:38:00,1.6753,1.6756,1.6753,1.6754,385500001.0
2007-10-16 18:39:00,1.6754,1.6756,1.6753,1.6756,340699999.0
2007-10-16 18:40:00,1.6756,1.6757,1.6754,1.6754,322800000.0
2007-10-16 18:41:00,1.6755,1.6756,1.6754,1.6755,498600000.0
2007-10-16 18:42:00,1.6755,1.6757,1.6755,1.6757,191900000.0
2007-10-16 18:43:00,1.6757,1.6757,1.67545,1.67545,543400002.0
2007-10-16 18:44:00,1.6756,1.6757,1.6754,1.6754,467600000.0
2007-10-16 18:45:00,1.6754,1.6754,1.6752,1.6752,271200000.0
2007-10-16 18:46:00,1.6752,1.6752,1.6751,1.6752,222400000.0
2007-10-16 18:47:00,1.6752,1.6755,1.6752,1.6752,368400000.0
2007-10-16 18:48:00,1.6752,1.6752,1.6751,1.6752,303200000.0
2007-10-16 18:49:00,1.6752,1.6752,1.67495,1.67505,641699996.0
2007-10-16 18:50:00,1.67505,1.6752,1.67495,1.675,804199999.0
2007-10-16 18:51:00,1.67495,1.6751,1.67495,1.6751,558799995.0
2007-10-16 18:52:00,1.6751,1.6753,1.6751,1.6752,793500000.0
2007-10-16 18:53:00,1.6752,1.6752,1.67505,1.67515,318900000.0
2007-10-16 18:54:00,1.6752,1.6753,1.67515,1.6752,977099996.0
2007-10-16 18:55:00,1.6752,1.6753,1.67515,1.6752,760600000.0
2007-10-16 18:56:00,1.6752,1.6755,1.6752,1.6753,454800001.0
2007-10-16 18:57:00,1.67525,1.6755,1.67525,1.6754,782800014.0
2007-10-16 18:58:00,1.6754,1.6754,1.67525,1.67525,815500000.0
2007-10-16 18:59:00,1.67525,1.67525,1.67515,1.67515,648300005.0
2007-10-16 19:00:00,1.67515,1.67525,1.675,1.6751,355900000.0
2007-10-16 19:01:00,1.6751,1.6751,1.6747,1.6749,932800001.0
2007-10-16 19:02:00,1.6749,1.6749,1.67465,1.67465,810199999.0
2007-10-16 19:03:00,1.67465,1.6748,1.67425,1.6747,731500001.0
2007-10-16 19:04:00,1.6747,1.6748,1.6745,1.6745,412000000.0
2007-10-16 19:05:00,1.6745,1.6748,1.6745,1.6745,574600000.0
2007-10-16 19:06:00,1.6745,1.6747,1.6745,1.6747,558500000.0
2007-10-16 19:07:00,1.6747,1.6747,1.6746,1.6747,166800000.0
2007-10-16 19:08:00,1.6747,1.6747,1.6745,1.6746,437199994.0
2007-10-16 19:09:00,1.6746,1.6746,1.6744,1.6745,535500000.0
2007-10-16 19:10:00,1.6744,1.6745,1.6744,1.6744,275300000.0
2007-10-16 19:11:00,1.6744,1.6744,1.6743,1.67435,497600001.0
2007-10-16 19:12:00,1.67435,1.67435,1.67425,1.6743,330900000.0
2007-10-16 19:13:00,1.6743,1.6743,1.67415,1.67415,596799999.0
2007-10-16 19:14:00,1.67415,1.67425,1.67405,1.67425,1104300001.0
2007-10-16 19:15:00,1.67425,1.67425,1.67405,1.6741,466800000.0
2007-10-16 19:16:00,1.6741,1.6743,1.6741,1.6743,955600006.0
2007-10-16 19:17:00,1.6743,1.6744,1.6743,1.6743,526400000.0
2007-10-16 19:18:00,1.6743,1.67435,1.67425,1.6743,363600000.0
2007-10-16 19:19:00,1.6743,1.6746,1.67425,1.6745,461799999.0
2007-10-16 19:20:00,1.6745,1.6745,1.67425,1.6743,587899996.0
2007-10-16 19:21:00,1.6743,1.6743,1.6742,1.6742,679200000.0
2007-10-16 19:22:00,1.6742,1.6745,1.6742,1.6744,565600000.0
2007-10-16 19:23:00,1.6744,1.6745,1.6743,1.6744,360800000.0
2007-10-16 19:24:00,1.67445,1.6747,1.67445,1.6746,368800000.0
2007-10-16 19:25:00,1.6746,1.6747,1.67445,1.6745,760900006.0
2007-10-16 19:26:00,1.6745,1.67455,1.67435,1.67445,724099999.0
2007-10-16 19:27:00,1.6745,1.6745,1.6743,1.6744,811900005.0
2007-10-16 19:28:00,1.67435,1.6746,1.67435,1.67445,295800000.0
2007-10-16 19:29:00,1.67445,1.6745,1.67435,1.6744,684400003.0
2007-10-16 19:30:00,1.67435,1.6745,1.6743,1.6744,353900001.0
2007-10-16 19:31:00,1.6744,1.6745,1.6743,1.6745,723300000.0
2007-10-16 19:32:00,1.6744,1.6745,1.67435,1.6744,268600000.0
2007-10-16 19:33:00,1.6744,1.6746,1.6744,1.6746,335600000.0
2007-10-16 19:34:00,1.67455,1.6747,1.67455,1.6746,332800000.0
2007-10-16 19:35:00,1.6746,1.6748,1.6746,1.6748,308300000.0
2007-10-16 19:36:00,1.6748,1.6752,1.67475,1.67515,849000004.0
2007-10-16 19:37:00,1.67515,1.6752,1.67495,1.6751,186200000.0
2007-10-16 19:38:00,1.6751,1.6751,1.675,1.675,273600000.0
2007-10-16 19:39:00,1.675,1.6751,1.675,1.675,284800000.0
2007-10-16 19:40:00,1.675,1.675,1.6747,1.6747,326400000.0
2007-10-16 19:41:00,1.6747,1.6747,1.6746,1.6746,209400000.0
2007-10-16 19:42:00,1.6746,1.6746,1.6744,1.6745,227200000.0
2007-10-16 19:43:00,1.6745,1.6747,1.67445,1.6746,484999999.0
2007-10-16 19:44:00,1.6746,1.6747,1.6746,1.6747,262400000.0
2007-10-16 19:45:00,1.6747,1.675,1.6747,1.6749,436000000.0
2007-10-16 19:46:00,1.6749,1.675,1.67475,1.675,542199998.0
2007-10-16 19:47:00,1.67495,1.675,1.6747,1.6748,1056600000.0
2007-10-16 19:48:00,1.6748,1.6748,1.67475,1.67475,425800000.0
2007-10-16 19:49:00,1.67475,1.67495,1.67475,1.6749,667599998.0
2007-10-16 19:50:00,1.67495,1.6752,1.67485,1.6749,593799999.0
2007-10-16 19:51:00,1.6749,1.675,1.6748,1.6748,310400000.0
2007-10-16 19:52:00,1.6748,1.6748,1.6747,1.6747,475200000.0
2007-10-16 19:53:00,1.6747,1.6749,1.67465,1.6749,421500001.0
2007-10-16 19:54:00,1.6749,1.6749,1.6748,1.6748,344800000.0
2007-10-16 19:55:00,1.67485,1.6749,1.67475,1.6748,242400003.0
2007-10-16 19:56:00,1.67475,1.675,1.67475,1.67495,607700002.0
2007-10-16 19:57:00,1.675,1.6751,1.67495,1.675,589699994.0
2007-10-16 19:58:00,1.675,1.6751,1.675,1.6751,416800000.0
2007-10-16 19:59:00,1.6751,1.6752,1.67475,1.67475,611300000.0
2007-10-16 20:00:00,1.67475,1.6749,1.6747,1.6748,1110100017.0
2007-10-16 20:01:00,1.6748,1.675,1.6748,1.67495,789300005.0
2007-10-16 20:02:00,1.67495,1.675,1.67485,1.67495,478399998.0
2007-10-16 20:03:00,1.67495,1.6752,1.67495,1.6751,580800000.0
2007-10-16 20:04:00,1.6751,1.6751,1.67505,1.6751,497500000.0
2007-10-16 20:05:00,1.6751,1.6751,1.6751,1.6751,232800000.0
2007-10-16 20:06:00,1.6751,1.6751,1.67485,1.675,321000001.0
2007-10-16 20:07:00,1.675,1.6751,1.6748,1.67505,637700001.0
2007-10-16 20:08:00,1.6751,1.6752,1.67505,1.6752,640400000.0
2007-10-16 20:09:00,1.6752,1.6752,1.67505,1.67515,685099989.0
2007-10-16 20:10:00,1.67515,1.6752,1.6751,1.6751,481800000.0
2007-10-16 20:11:00,1.6751,1.6752,1.6751,1.67515,640800000.0
2007-10-16 20:12:00,1.67515,1.6752,1.6751,1.6752,262700000.0
2007-10-16 20:13:00,1.6752,1.6754,1.6752,1.6752,472000000.0
2007-10-16 20:14:00,1.6752,1.6753,1.6751,1.6753,616899992.0
2007-10-16 20:15:00,1.67525,1.6753,1.67515,1.6752,459300000.0
2007-10-16 20:16:00,1.6752,1.6753,1.6752,1.6753,502400000.0
2007-10-16 20:17:00,1.6753,1.6753,1.6752,1.6752,541600000.0
2007-10-16 20:18:00,1.6752,1.6752,1.6752,1.6752,583200000.0
2007-10-16 20:19:00,1.6752,1.6755,1.67515,1.6752,671200000.0
2007-10-16 20:20:00,1.6752,1.67525,1.6751,1.6751,619200000.0
2007-10-16 20:21:00,1.6751,1.6751,1.6749,1.6749,413600000.0
2007-10-16 20:22:00,1.6749,1.675,1.67475,1.67485,1015700000.0
2007-10-16 20:23:00,1.67485,1.6749,1.67475,1.67475,648100005.0
2007-10-16 20:24:00,1.6748,1.6748,1.67475,1.6748,451900000.0
2007-10-16 20:25:00,1.6748,1.6749,1.6748,1.6749,314400000.0
2007-10-16 20:26:00,1.6749,1.675,1.6747,1.67475,581400000.0
2007-10-16 20:27:00,1.67475,1.6748,1.67475,1.6748,194200000.0
2007-10-16 20:28:00,1.6748,1.6748,1.6747,1.67475,347000000.0
2007-10-16 20:29:00,1.67475,1.67475,1.6746,1.6746,299200000.0
2007-10-16 20:30:00,1.6746,1.6746,1.6745,1.6745,444000000.0
2007-10-16 20:31:00,1.6745,1.6747,1.67445,1.67465,825600009.0
2007-10-16 20:32:00,1.6747,1.6748,1.6745,1.67465,1025500013.0
2007-10-16 20:33:00,1.6747,1.6748,1.67465,1.6748,271399995.0
2007-10-16 20:34:00,1.6748,1.6749,1.6748,1.6749,78400000.0
2007-10-16 20:35:00,1.6748,1.6749,1.67465,1.6748,863399996.0
2007-10-16 20:36:00,1.6748,1.6748,1.6746,1.6746,650300000.0
2007-10-16 20:37:00,1.6746,1.6746,1.67455,1.6746,327300000.0
2007-10-16 20:38:00,1.6746,1.6747,1.6742,1.6742,1012800000.0
2007-10-16 20:39:00,1.6742,1.6743,1.6742,1.6742,776000000.0
2007-10-16 20:40:00,1.6742,1.6742,1.6741,1.6741,524000000.0
2007-10-16 20:41:00,1.6741,1.6743,1.6741,1.6743,514600000.0
2007-10-16 20:42:00,1.6743,1.6745,1.6742,1.6743,643000004.0
2007-10-16 20:43:00,1.6743,1.6746,1.6743,1.6744,870200000.0
2007-10-16 20:44:00,1.6744,1.6745,1.67435,1.6745,662899998.0
2007-10-16 20:45:00,1.6745,1.6745,1.6743,1.6743,141000000.0
2007-10-16 20:46:00,1.6743,1.6743,1.6741,1.6741,172100000.0
2007-10-16 20:47:00,1.6741,1.6742,1.6741,1.6742,328800000.0
2007-10-16 20:48:00,1.6742,1.6743,1.6741,1.6743,204600000.0
2007-10-16 20:49:00,1.6742,1.6743,1.6742,1.6742,342500000.0
2007-10-16 20:50:00,1.6743,1.6745,1.67405,1.67445,1338899999.0
2007-10-16 20:51:00,1.67445,1.67445,1.67425,1.67425,346400000.0
2007-10-16 20:52:00,1.67425,1.6745,1.6742,1.6744,349700000.0
2007-10-16 20:53:00,1.6744,1.6744,1.67425,1.67435,501900005.0
2007-10-16 20:54:00,1.67435,1.6744,1.6743,1.6744,503099997.0
2007-10-16 20:55:00,1.6744,1.6747,1.6744,1.6747,414400000.0
2007-10-16 20:56:00,1.6747,1.6748,1.6747,1.6748,287900000.0
2007-10-16 20:57:00,1.6748,1.6748,1.67465,1.6747,280499998.0
2007-10-16 20:58:00,1.6747,1.6749,1.67465,1.6749,299100000.0
2007-10-16 20:59:00,1.6749,1.6749,1.6748,1.6748,317600000.0
2007-10-16 21:00:00,1.6748,1.6748,1.6746,1.67475,607600000.0
2007-10-16 21:01:00,1.6747,1.6748,1.6747,1.67475,126500000.0
2007-10-16 21:02:00,1.6747,1.67475,1.67465,1.6747,352900000.0
2007-10-16 21:03:00,1.6747,1.6747,1.6747,1.6747,316000000.0
2007-10-16 21:04:00,1.6747,1.6748,1.6747,1.6747,286400000.0
2007-10-16 21:05:00,1.6747,1.6747,1.6747,1.6747,80000000.0
2007-10-16 21:06:00,1.6747,1.6747,1.6744,1.6744,252300000.0
2007-10-16 21:07:00,1.6744,1.6745,1.67425,1.6743,615900000.0
2007-10-16 21:08:00,1.6743,1.6745,1.67425,1.6744,107200000.0
2007-10-16 21:09:00,1.6744,1.6745,1.67435,1.6744,201700000.0
2007-10-16 21:10:00,1.6744,1.6745,1.6743,1.6745,149300000.0
2007-10-16 21:11:00,1.6745,1.6745,1.6743,1.6745,550299999.0
2007-10-16 21:12:00,1.6745,1.6745,1.6743,1.67435,280500000.0
2007-10-16 21:13:00,1.6744,1.6744,1.67435,1.6744,330700000.0
2007-10-16 21:14:00,1.6744,1.6744,1.67425,1.6744,542600000.0
2007-10-16 21:15:00,1.6743,1.6745,1.6743,1.67445,522800000.0
2007-10-16 21:16:00,1.67445,1.6745,1.67435,1.67445,291699995.0
2007-10-16 21:17:00,1.67445,1.6748,1.67445,1.6747,388200001.0
2007-10-16 21:18:00,1.6747,1.6747,1.6745,1.6745,101600000.0
2007-10-16 21:19:00,1.6745,1.6747,1.6745,1.6747,340000000.0
2007-10-16 21:20:00,1.6747,1.6748,1.67465,1.67465,335800000.0
2007-10-16 21:21:00,1.6747,1.6747,1.6745,1.6746,726100000.0
2007-10-16 21:22:00,1.6746,1.6746,1.67455,1.6746,362000000.0
2007-10-16 21:23:00,1.6746,1.6747,1.6746,1.6747,157600000.0
2007-10-16 21:24:00,1.6747,1.6748,1.6747,1.6748,344000000.0
2007-10-16 21:25:00,1.6748,1.6748,1.6747,1.6748,435200002.0
2007-10-16 21:26:00,1.6748,1.675,1.6748,1.6749,331200000.0
2007-10-16 21:27:00,1.6749,1.6749,1.67465,1.6747,217300000.0
2007-10-16 21:28:00,1.6747,1.6749,1.6747,1.67485,535400000.0
2007-10-16 21:29:00,1.67485,1.6749,1.6747,1.6748,523100001.0
2007-10-16 21:30:00,1.67475,1.6748,1.67455,1.6746,467300000.0
2007-10-16 21:31:00,1.67455,1.6747,1.67445,1.6746,729300004.0
2007-10-16 21:32:00,1.6746,1.6748,1.6746,1.6748,438400004.0
2007-10-16 21:33:00,1.6748,1.6748,1.6747,1.6748,182400000.0
2007-10-16 21:34:00,1.6748,1.6748,1.67465,1.6747,408900000.0
2007-10-16 21:35:00,1.6747,1.6749,1.6747,1.67475,287200000.0
2007-10-16 21:36:00,1.67475,1.6749,1.67475,1.6749,239999999.0
2007-10-16 21:37:00,1.6749,1.675,1.6748,1.67495,289800000.0
2007-10-16 21:38:00,1.6749,1.6749,1.6747,1.6747,402700000.0
2007-10-16 21:39:00,1.6747,1.675,1.6746,1.675,480000000.0
2007-10-16 21:40:00,1.675,1.6751,1.6749,1.6751,310199991.0
2007-10-16 21:41:00,1.6751,1.6751,1.6749,1.675,381200000.0
2007-10-16 21:42:00,1.6749,1.675,1.6749,1.675,257400000.0
2007-10-16 21:43:00,1.675,1.675,1.675,1.675,64000000.0
2007-10-16 21:44:00,1.675,1.675,1.67495,1.675,73600000.0
2007-10-16 21:45:00,1.675,1.675,1.67465,1.6748,207500000.0
2007-10-16 21:46:00,1.6748,1.6748,1.6746,1.6748,63200000.0
2007-10-16 21:47:00,1.6748,1.6749,1.6747,1.6747,239800000.0
2007-10-16 21:48:00,1.6747,1.6747,1.6746,1.6746,243000000.0
2007-10-16 21:49:00,1.6746,1.6747,1.6745,1.67455,536200000.0
2007-10-16 21:50:00,1.6746,1.6746,1.6745,1.6746,158800000.0
2007-10-16 21:51:00,1.6746,1.6747,1.6746,1.6747,256100000.0
2007-10-16 21:52:00,1.67465,1.6747,1.67465,1.6747,97900000.0
2007-10-16 21:53:00,1.6747,1.6747,1.67455,1.6747,203900000.0
2007-10-16 21:54:00,1.6747,1.6747,1.6747,1.6747,225600000.0
2007-10-16 21:55:00,1.6747,1.6747,1.6747,1.6747,187200000.0
2007-10-16 21:56:00,1.6747,1.6747,1.6746,1.6747,290400000.0
2007-10-16 21:57:00,1.6747,1.6747,1.6746,1.6746,166400000.0
2007-10-16 21:58:00,1.6746,1.6747,1.6746,1.6747,247900000.0
2007-10-16 21:59:00,1.6747,1.6748,1.6747,1.6748,423800000.0
2007-10-16 22:00:00,1.6747,1.675,1.6746,1.6749,872699993.0
2007-10-16 22:01:00,1.6749,1.6749,1.6748,1.6748,114400000.0
2007-10-16 22:02:00,1.6748,1.675,1.6748,1.675,240800000.0
2007-10-16 22:03:00,1.675,1.675,1.6748,1.6749,287000001.0
2007-10-16 22:04:00,1.6749,1.6751,1.6749,1.675,565800002.0
2007-10-16 22:05:00,1.6749,1.675,1.6749,1.675,268699995.0
2007-10-16 22:06:00,1.675,1.675,1.6749,1.675,261600000.0
2007-10-16 22:07:00,1.675,1.675,1.6749,1.675,152000000.0
2007-10-16 22:08:00,1.675,1.675,1.6749,1.6749,58500000.0
2007-10-16 22:09:00,1.6749,1.6749,1.6747,1.6749,269399998.0
2007-10-16 22:10:00,1.6749,1.675,1.6748,1.6749,364800001.0
2007-10-16 22:11:00,1.6749,1.6749,1.6748,1.6749,531699999.0
2007-10-16 22:12:00,1.6748,1.6749,1.6748,1.6749,1035599995.0
2007-10-16 22:13:00,1.6749,1.6751,1.6749,1.6749,338899996.0
2007-10-16 22:14:00,1.6749,1.675,1.6748,1.6748,289999998.0
2007-10-16 22:15:00,1.6748,1.6748,1.6747,1.6748,1010099984.0
2007-10-16 22:16:00,1.6748,1.675,1.6748,1.6748,364799997.0
2007-10-16 22:17:00,1.6748,1.6752,1.6748,1.6752,366000000.0
2007-10-16 22:18:00,1.6752,1.6754,1.6751,1.6753,514499995.0
2007-10-16 22:19:00,1.6754,1.6756,1.6753,1.6755,771300005.0
2007-10-16 22:20:00,1.6755,1.6756,1.6754,1.6755,285900000.0
2007-10-16 22:21:00,1.6755,1.6755,1.6754,1.6755,265600000.0
2007-10-16 22:22:00,1.6755,1.6755,1.6752,1.6753,549700000.0
2007-10-16 22:23:00,1.6753,1.6756,1.6752,1.6756,783799999.0
2007-10-16 22:24:00,1.6756,1.6756,1.6755,1.6755,576000003.0
2007-10-16 22:25:00,1.6755,1.6756,1.6755,1.6756,421600000.0
2007-10-16 22:26:00,1.6755,1.6756,1.6753,1.6753,1153799997.0
2007-10-16 22:27:00,1.6753,1.6753,1.6753,1.6753,502400001.0
2007-10-16 22:28:00,1.6753,1.6753,1.6752,1.6752,1087699989.0
2007-10-16 22:29:00,1.6752,1.6753,1.6751,1.6752,724599995.0
2007-10-16 22:30:00,1.6752,1.6752,1.675,1.6751,677500000.0
2007-10-16 22:31:00,1.675,1.6755,1.675,1.6755,1363299984.0
2007-10-16 22:32:00,1.6755,1.6757,1.6754,1.6755,1665599963.0
2007-10-16 22:33:00,1.6755,1.6756,1.6754,1.6756,937499996.0
2007-10-16 22:34:00,1.6756,1.6757,1.6756,1.6757,980800000.0
2007-10-16 22:35:00,1.6757,1.676,1.6757,1.6758,1882599979.0
2007-10-16 22:36:00,1.6757,1.6759,1.6757,1.6758,1296099993.0
2007-10-16 22:37:00,1.6759,1.676,1.6758,1.676,835800001.0
2007-10-16 22:38:00,1.67595,1.676,1.67595,1.676,230400000.0
2007-10-16 22:39:00,1.676,1.67615,1.6758,1.6758,1561900007.0
2007-10-16 22:40:00,1.6758,1.676,1.6757,1.6758,1567299967.0
2007-10-16 22:41:00,1.6758,1.6759,1.6757,1.6757,1139500018.0
2007-10-16 22:42:00,1.6758,1.6759,1.6757,1.6759,1088100024.0
2007-10-16 22:43:00,1.6759,1.6759,1.6757,1.6759,1248700022.0
2007-10-16 22:44:00,1.6759,1.6759,1.6757,1.6758,1158399995.0
2007-10-16 22:45:00,1.6758,1.6759,1.6757,1.6759,655399997.0
2007-10-16 22:46:00,1.6759,1.6759,1.6757,1.6758,833100014.0
2007-10-16 22:47:00,1.6757,1.6759,1.6757,1.6757,914599992.0
2007-10-16 22:48:00,1.6757,1.6759,1.67565,1.6757,761800001.0
2007-10-16 22:49:00,1.67565,1.6758,1.6756,1.6758,1203200002.0
2007-10-16 22:50:00,1.6758,1.67595,1.6757,1.6759,1063600000.0
2007-10-16 22:51:00,1.6759,1.6761,1.6759,1.6761,635199998.0
2007-10-16 22:52:00,1.6761,1.6762,1.6761,1.6762,808400000.0
2007-10-16 22:53:00,1.67615,1.6762,1.6758,1.67605,1096199998.0
2007-10-16 22:54:00,1.67605,1.6761,1.676,1.6761,1334100021.0
2007-10-16 22:55:00,1.676,1.6762,1.6758,1.6762,636500011.0
2007-10-16 22:56:00,1.6761,1.6762,1.6758,1.6759,1235499986.0
2007-10-16 22:57:00,1.6759,1.6759,1.6758,1.6758,114600000.0
2007-10-16 22:58:00,1.6758,1.6758,1.6757,1.6758,38400000.0
2007-10-16 22:59:00,1.6758,1.6759,1.6758,1.6758,299899999.0
2007-10-16 23:00:00,1.6758,1.6759,1.6757,1.6758,535400000.0
2007-10-16 23:01:00,1.6758,1.6759,1.6757,1.6759,670300000.0
2007-10-16 23:02:00,1.6759,1.6761,1.6758,1.6761,891100000.0
2007-10-16 23:03:00,1.6761,1.6761,1.6757,1.6759,1656500008.0
2007-10-16 23:04:00,1.676,1.676,1.6756,1.6759,1007300000.0
2007-10-16 23:05:00,1.6759,1.6761,1.6757,1.6758,1404100028.0
2007-10-16 23:06:00,1.6757,1.6758,1.6757,1.6758,1016600000.0
2007-10-16 23:07:00,1.6758,1.6758,1.6757,1.6757,510400000.0
2007-10-16 23:08:00,1.6757,1.6759,1.6756,1.6757,1172999995.0
2007-10-16 23:09:00,1.6757,1.6759,1.6757,1.6758,1495100035.0
2007-10-16 23:10:00,1.6758,1.6759,1.6757,1.6759,1030299999.0
2007-10-16 23:11:00,1.6759,1.676,1.6759,1.6759,347199997.0
2007-10-16 23:12:00,1.6759,1.676,1.6758,1.6759,719800001.0
2007-10-16 23:13:00,1.6759,1.6761,1.6756,1.676,235300000.0
2007-10-16 23:14:00,1.676,1.6761,1.6759,1.6759,369599998.0
2007-10-16 23:15:00,1.6759,1.6761,1.6758,1.6761,1614600027.0
2007-10-16 23:16:00,1.6761,1.6761,1.6759,1.676,754700000.0
2007-10-16 23:17:00,1.676,1.676,1.6759,1.6759,410499993.0
2007-10-16 23:18:00,1.6759,1.6761,1.6759,1.676,116699999.0
2007-10-16 23:19:00,1.676,1.676,1.6757,1.6759,176800000.0
2007-10-16 23:20:00,1.6759,1.6762,1.6759,1.676,321599998.0
2007-10-16 23:21:00,1.67595,1.676,1.6759,1.676,80000000.0
2007-10-16 23:22:00,1.676,1.676,1.6759,1.6759,124600000.0
2007-10-16 23:23:00,1.67595,1.6761,1.67595,1.67595,196400000.0
2007-10-16 23:24:00,1.67595,1.6761,1.6759,1.6759,319000000.0
2007-10-16 23:25:00,1.676,1.676,1.67585,1.67585,243600000.0
2007-10-16 23:26:00,1.67585,1.67585,1.67585,1.67585,100800000.0
2007-10-16 23:27:00,1.67585,1.676,1.67575,1.6759,378000000.0
2007-10-16 23:28:00,1.6759,1.6761,1.6759,1.676,182400000.0
2007-10-16 23:29:00,1.676,1.676,1.6759,1.676,226400000.0
2007-10-16 23:30:00,1.676,1.676,1.6758,1.6758,189600000.0
2007-10-16 23:31:00,1.6758,1.6758,1.67575,1.67575,63000000.0
2007-10-16 23:32:00,1.67575,1.6759,1.67575,1.6758,87500000.0
2007-10-16 23:33:00,1.6758,1.6759,1.67575,1.6758,120500000.0
2007-10-16 23:34:00,1.6758,1.6759,1.6757,1.6759,129900000.0
2007-10-16 23:35:00,1.6759,1.676,1.6758,1.676,232500000.0
2007-10-16 23:36:00,1.676,1.6761,1.6758,1.6761,422100000.0
2007-10-16 23:37:00,1.6761,1.6761,1.6756,1.6761,269300000.0
2007-10-16 23:38:00,1.6761,1.6761,1.6758,1.676,180000000.0
2007-10-16 23:39:00,1.676,1.676,1.6758,1.6759,60400000.0
2007-10-16 23:40:00,1.6759,1.676,1.6758,1.6759,75100000.0
2007-10-16 23:41:00,1.6759,1.67605,1.67585,1.676,218000003.0
2007-10-16 23:42:00,1.676,1.6761,1.67585,1.67605,192100001.0
2007-10-16 23:43:00,1.67605,1.6761,1.67595,1.67595,219100003.0
2007-10-16 23:44:00,1.676,1.6761,1.676,1.6761,184800000.0
2007-10-16 23:45:00,1.6761,1.6761,1.676,1.676,112600000.0
2007-10-16 23:46:00,1.676,1.6762,1.676,1.676,187800004.0
2007-10-16 23:47:00,1.676,1.676,1.67595,1.676,35200000.0
2007-10-16 23:48:00,1.676,1.6761,1.67595,1.6761,49600000.0
2007-10-16 23:49:00,1.6761,1.6761,1.6759,1.676,93600000.0
2007-10-16 23:50:00,1.6761,1.6761,1.6758,1.6758,147500000.0
2007-10-16 23:51:00,1.67585,1.6761,1.6756,1.676,50400000.0
2007-10-16 23:52:00,1.676,1.676,1.676,1.676,3200000.0
2007-10-16 23:53:00,1.67582,1.67582,1.67549,1.67553,1039799999.0
2007-10-16 23:54:00,1.67565,1.67577,1.67548,1.67577,508800000.0
2007-10-16 23:55:00,1.676,1.676,1.676,1.676,9600000.0
2007-10-16 23:56:00,1.676,1.676,1.6758,1.6759,100800000.0
2007-10-16 23:57:00,1.6759,1.6759,1.67575,1.67575,31000000.0
2007-10-16 23:58:00,1.67553,1.67591,1.67548,1.67548,749199996.0
2007-10-16 23:59:00,1.67568,1.67578,1.67563,1.67568,747999992.0
2007-10-17 00:00:00,1.67575,1.6759,1.67575,1.6759,42200000.0
2007-10-17 00:01:00,1.6759,1.6759,1.67575,1.6759,62000000.0
2007-10-17 00:02:00,1.6757,1.6758,1.6757,1.6758,115000000.0
2007-10-17 00:03:00,1.6758,1.67593,1.6756,1.67575,140700000.0
2007-10-17 00:04:00,1.67575,1.6759,1.67575,1.6759,126800000.0
2007-10-17 00:05:00,1.6759,1.6759,1.6756,1.6758,134700000.0
2007-10-17 00:06:00,1.6758,1.6759,1.67575,1.6758,58100000.0
2007-10-17 00:07:00,1.6758,1.6758,1.67575,1.6758,44400000.0
2007-10-17 00:08:00,1.67575,1.6762,1.67575,1.6761,196800000.0
2007-10-17 00:09:00,1.6761,1.6761,1.6757,1.6759,182400000.0
2007-10-17 00:10:00,1.6759,1.6759,1.6758,1.6758,181500000.0
2007-10-17 00:11:00,1.6759,1.6759,1.6759,1.6759,62400000.0
2007-10-17 00:12:00,1.67585,1.6759,1.67565,1.6758,276800002.0
2007-10-17 00:13:00,1.6758,1.6758,1.67555,1.6758,122400001.0
2007-10-17 00:14:00,1.6758,1.6759,1.67575,1.67575,136000000.0
2007-10-17 00:15:00,1.67575,1.67585,1.6756,1.6758,549299999.0
2007-10-17 00:16:00,1.6758,1.6758,1.67565,1.6757,287600004.0
2007-10-17 00:17:00,1.6757,1.6757,1.6755,1.6755,184800000.0
2007-10-17 00:18:00,1.67545,1.6756,1.67545,1.6755,193500000.0
2007-10-17 00:19:00,1.6755,1.6757,1.67545,1.6757,154200000.0
2007-10-17 00:20:00,1.6756,1.67585,1.6756,1.67585,243300000.0
2007-10-17 00:21:00,1.67585,1.6759,1.67585,1.6759,124800000.0
2007-10-17 00:22:00,1.6759,1.6759,1.6758,1.6758,169300003.0
2007-10-17 00:23:00,1.6758,1.6759,1.6757,1.6759,196600000.0
2007-10-17 00:24:00,1.6759,1.6759,1.6756,1.6758,234700000.0
2007-10-17 00:25:00,1.6758,1.6759,1.6757,1.6757,192499996.0
2007-10-17 00:26:00,1.6757,1.6759,1.6757,1.6759,450000005.0
2007-10-17 00:27:00,1.6759,1.676,1.6758,1.6759,359600000.0
2007-10-17 00:28:00,1.6759,1.6759,1.67575,1.6759,112000000.0
2007-10-17 00:29:00,1.6759,1.6761,1.6759,1.6761,144800000.0
2007-10-17 00:30:00,1.6761,1.6761,1.6755,1.6756,274000000.0
2007-10-17 00:31:00,1.6756,1.6757,1.6756,1.6756,46400000.0
2007-10-17 00:32:00,1.6756,1.6756,1.67535,1.6756,187300000.0
2007-10-17 00:33:00,1.6756,1.6758,1.6756,1.6757,64200000.0
2007-10-17 00:34:00,1.67565,1.676,1.6756,1.6759,214700000.0
2007-10-17 00:35:00,1.6758,1.676,1.6758,1.676,184300000.0
2007-10-17 00:36:00,1.676,1.6762,1.6755,1.6759,186400000.0
2007-10-17 00:37:00,1.6759,1.6762,1.6756,1.676,160800000.0
2007-10-17 00:38:00,1.676,1.676,1.6758,1.6759,279600000.0
2007-10-17 00:39:00,1.6759,1.676,1.6759,1.6759,89300000.0
2007-10-17 00:40:00,1.6759,1.676,1.6757,1.6759,210600000.0
2007-10-17 00:41:00,1.6759,1.6759,1.67575,1.6759,69400000.0
2007-10-17 00:42:00,1.6758,1.676,1.6758,1.6759,116400000.0
2007-10-17 00:43:00,1.6759,1.6759,1.6758,1.6759,269600000.0
2007-10-17 00:44:00,1.6759,1.676,1.6759,1.676,79200000.0
2007-10-17 00:45:00,1.67575,1.676,1.67575,1.676,103199999.0
2007-10-17 00:46:00,1.676,1.676,1.6758,1.67585,102800000.0
2007-10-17 00:47:00,1.67585,1.6761,1.67585,1.676,130900000.0
2007-10-17 00:48:00,1.6759,1.676,1.67575,1.67585,398900002.0
2007-10-17 00:49:00,1.6759,1.676,1.67585,1.676,202900000.0
2007-10-17 00:50:00,1.676,1.676,1.6759,1.676,48000000.0
2007-10-17 00:51:00,1.676,1.676,1.6759,1.676,76800000.0
2007-10-17 00:52:00,1.676,1.676,1.6757,1.6758,520400006.0
2007-10-17 00:53:00,1.6758,1.676,1.6758,1.6759,68900000.0
2007-10-17 00:54:00,1.6759,1.6759,1.6759,1.6759,35200000.0
2007-10-17 00:55:00,1.6759,1.6759,1.6758,1.6758,107200000.0
2007-10-17 00:56:00,1.6758,1.6759,1.6758,1.6759,60700000.0
2007-10-17 00:57:00,1.6759,1.6759,1.6758,1.6759,83000000.0
2007-10-17 00:58:00,1.6759,1.6761,1.67575,1.6759,384100001.0
2007-10-17 00:59:00,1.6759,1.676,1.67575,1.6759,253500000.0
2007-10-17 01:00:00,1.6759,1.6759,1.6759,1.6759,178400000.0
2007-10-17 01:01:00,1.6759,1.6759,1.67585,1.6759,152400000.0
2007-10-17 01:02:00,1.67585,1.676,1.67585,1.6759,193699997.0
2007-10-17 01:03:00,1.6759,1.6761,1.6759,1.6761,140000000.0
2007-10-17 01:04:00,1.6761,1.67635,1.6761,1.6761,373700000.0
2007-10-17 01:05:00,1.67615,1.6762,1.67595,1.67595,475499991.0
2007-10-17 01:06:00,1.676,1.6763,1.67595,1.67615,362499997.0
2007-10-17 01:07:00,1.6762,1.6763,1.67605,1.67615,377800000.0
2007-10-17 01:08:00,1.6762,1.67625,1.67615,1.6762,407599989.0
2007-10-17 01:09:00,1.6762,1.6762,1.6762,1.6762,144000000.0
2007-10-17 01:10:00,1.6762,1.6762,1.67615,1.6762,142400000.0
2007-10-17 01:11:00,1.6762,1.6764,1.6762,1.6763,458600001.0
2007-10-17 01:12:00,1.6763,1.6764,1.67625,1.6764,263999999.0
2007-10-17 01:13:00,1.6764,1.6764,1.6762,1.67625,489499995.0
2007-10-17 01:14:00,1.67625,1.6763,1.67595,1.6763,759999998.0
2007-10-17 01:15:00,1.6763,1.6763,1.6762,1.6763,268000000.0
2007-10-17 01:16:00,1.6763,1.6763,1.67615,1.6762,168400000.0
2007-10-17 01:17:00,1.6762,1.6762,1.6762,1.6762,220800000.0
2007-10-17 01:18:00,1.6762,1.6762,1.67615,1.6762,439099999.0
2007-10-17 01:19:00,1.6762,1.6762,1.67615,1.6762,223600000.0
2007-10-17 01:20:00,1.67615,1.67625,1.67615,1.6762,119200000.0
2007-10-17 01:21:00,1.6762,1.6762,1.6762,1.6762,28800000.0
2007-10-17 01:22:00,1.6762,1.6763,1.67615,1.6762,204000000.0
2007-10-17 01:23:00,1.6762,1.6762,1.6762,1.6762,136000000.0
2007-10-17 01:24:00,1.6762,1.6762,1.6762,1.6762,38400000.0
2007-10-17 01:25:00,1.6762,1.6762,1.67605,1.6762,265400002.0
2007-10-17 01:26:00,1.6762,1.67635,1.67615,1.67635,178500004.0
2007-10-17 01:27:00,1.67635,1.67635,1.67625,1.6763,188100000.0
2007-10-17 01:28:00,1.6763,1.6763,1.67625,1.6763,175200000.0
2007-10-17 01:29:00,1.6763,1.6763,1.67625,1.6763,272400000.0
2007-10-17 01:30:00,1.6763,1.6763,1.6763,1.6763,105000000.0
2007-10-17 01:31:00,1.67625,1.6763,1.6762,1.6763,160900000.0
2007-10-17 01:32:00,1.67625,1.6764,1.67625,1.6763,214400000.0
2007-10-17 01:33:00,1.6763,1.6763,1.67625,1.6763,50300000.0
2007-10-17 01:34:00,1.6763,1.6763,1.6762,1.6763,124400001.0
2007-10-17 01:35:00,1.6763,1.6763,1.6762,1.6762,376800000.0
2007-10-17 01:36:00,1.67615,1.6764,1.67605,1.6763,440900000.0
2007-10-17 01:37:00,1.6763,1.6764,1.6762,1.6763,148800000.0
2007-10-17 01:38:00,1.6763,1.6764,1.67605,1.67605,284400000.0
2007-10-17 01:39:00,1.67605,1.67625,1.67605,1.6762,281800000.0
2007-10-17 01:40:00,1.6762,1.6763,1.67605,1.67625,279000000.0
2007-10-17 01:41:00,1.67625,1.6763,1.6762,1.6762,116800000.0
2007-10-17 01:42:00,1.6762,1.6763,1.6762,1.6763,52000000.0
2007-10-17 01:43:00,1.6763,1.6764,1.67625,1.6763,232200001.0
2007-10-17 01:44:00,1.67625,1.6763,1.6762,1.6762,207200000.0
2007-10-17 01:45:00,1.6762,1.6762,1.6762,1.6762,52800000.0
2007-10-17 01:46:00,1.6763,1.6763,1.67615,1.6762,229600000.0
2007-10-17 01:47:00,1.6762,1.6763,1.6761,1.6762,264600001.0
2007-10-17 01:48:00,1.6762,1.6763,1.6761,1.67615,514700000.0
2007-10-17 01:49:00,1.67615,1.6762,1.6761,1.6762,167100000.0
2007-10-17 01:50:00,1.67615,1.6762,1.67605,1.67605,497700000.0
2007-10-17 01:51:00,1.67605,1.6762,1.67605,1.67615,269300000.0
2007-10-17 01:52:00,1.67615,1.6762,1.67595,1.67595,507999998.0
2007-10-17 01:53:00,1.676,1.676,1.67565,1.67575,862300014.0
2007-10-17 01:54:00,1.6758,1.6758,1.67565,1.6758,779699994.0
2007-10-17 01:55:00,1.6758,1.6758,1.67575,1.67575,633500007.0
2007-10-17 01:56:00,1.6758,1.6758,1.67575,1.67575,252200006.0
2007-10-17 01:57:00,1.6758,1.6759,1.67565,1.67575,1407300008.0
2007-10-17 01:58:00,1.67575,1.6758,1.67565,1.67575,174500000.0
2007-10-17 01:59:00,1.67575,1.6758,1.67575,1.6758,165300000.0
2007-10-17 02:00:00,1.67575,1.676,1.67575,1.676,414700000.0
2007-10-17 02:01:00,1.676,1.6762,1.6758,1.6762,854000000.0
2007-10-17 02:02:00,1.6762,1.6762,1.676,1.676,195200000.0
2007-10-17 02:03:00,1.676,1.6761,1.6759,1.6761,240000000.0
2007-10-17 02:04:00,1.6761,1.6761,1.676,1.676,198100000.0
2007-10-17 02:05:00,1.676,1.6761,1.676,1.6761,65900000.0
2007-10-17 02:06:00,1.6761,1.6761,1.67605,1.67605,98600000.0
2007-10-17 02:07:00,1.67605,1.6761,1.6758,1.6759,262500000.0
2007-10-17 02:08:00,1.67575,1.676,1.67575,1.6759,1078500002.0
2007-10-17 02:09:00,1.6759,1.6763,1.6759,1.6761,258699999.0
2007-10-17 02:10:00,1.6761,1.6761,1.6761,1.6761,711200000.0
2007-10-17 02:11:00,1.6761,1.6761,1.6761,1.6761,301600000.0
2007-10-17 02:12:00,1.6761,1.6762,1.6761,1.6761,667200000.0
2007-10-17 02:13:00,1.6761,1.6762,1.67595,1.67595,484399999.0
2007-10-17 02:14:00,1.676,1.676,1.6756,1.6758,758099998.0
2007-10-17 02:15:00,1.67585,1.676,1.6758,1.67595,886100018.0
2007-10-17 02:16:00,1.67595,1.6762,1.67595,1.67605,314600004.0
2007-10-17 02:17:00,1.67605,1.6761,1.67595,1.67605,477100012.0
2007-10-17 02:18:00,1.6761,1.6761,1.676,1.6761,447599999.0
2007-10-17 02:19:00,1.6761,1.6763,1.67565,1.6762,1091100018.0
2007-10-17 02:20:00,1.6761,1.6761,1.67585,1.6759,568200004.0
2007-10-17 02:21:00,1.6759,1.6759,1.6755,1.6756,837600000.0
2007-10-17 02:22:00,1.6756,1.6757,1.6756,1.6757,300800000.0
2007-10-17 02:23:00,1.6757,1.6759,1.6756,1.6758,429600000.0
2007-10-17 02:24:00,1.6758,1.6759,1.67555,1.6757,1053800002.0
2007-10-17 02:25:00,1.6757,1.6759,1.67545,1.67555,719200009.0
2007-10-17 02:26:00,1.67555,1.67575,1.67545,1.6757,871500011.0
2007-10-17 02:27:00,1.67575,1.6759,1.67555,1.67575,1062099995.0
2007-10-17 02:28:00,1.67575,1.6758,1.67565,1.6757,567000002.0
2007-10-17 02:29:00,1.6757,1.6758,1.6756,1.6756,920900004.0
2007-10-17 02:30:00,1.67565,1.6757,1.67545,1.67565,875600014.0
2007-10-17 02:31:00,1.6756,1.6757,1.6755,1.6755,995900001.0
2007-10-17 02:32:00,1.6755,1.6756,1.6755,1.6755,956800000.0
2007-10-17 02:33:00,1.6755,1.6755,1.67515,1.6753,665800007.0
2007-10-17 02:34:00,1.6753,1.6753,1.675,1.6752,624800000.0
2007-10-17 02:35:00,1.6752,1.6752,1.6751,1.6752,164500000.0
2007-10-17 02:36:00,1.6752,1.67535,1.6752,1.6753,699899997.0
2007-10-17 02:37:00,1.6753,1.6757,1.67525,1.6754,715400001.0
2007-10-17 02:38:00,1.67535,1.6754,1.67535,1.6754,410100000.0
2007-10-17 02:39:00,1.6754,1.6754,1.6753,1.6754,131500000.0
2007-10-17 02:40:00,1.6754,1.6754,1.6753,1.6754,215600000.0
2007-10-17 02:41:00,1.6754,1.6754,1.67525,1.6753,385299991.0
2007-10-17 02:42:00,1.67525,1.6754,1.6752,1.6754,1160500002.0
2007-10-17 02:43:00,1.6754,1.6754,1.67525,1.6753,163600000.0
2007-10-17 02:44:00,1.6753,1.6753,1.6752,1.67525,447699999.0
2007-10-17 02:45:00,1.67525,1.6753,1.6752,1.6752,456700004.0
2007-10-17 02:46:00,1.6752,1.67525,1.675,1.67515,635500004.0
2007-10-17 02:47:00,1.6752,1.6752,1.67515,1.6752,468300014.0
2007-10-17 02:48:00,1.67505,1.6752,1.67505,1.67515,901000020.0
2007-10-17 02:49:00,1.67515,1.6754,1.67515,1.6753,1164600000.0
2007-10-17 02:50:00,1.6753,1.6753,1.67515,1.6752,828400008.0
2007-10-17 02:51:00,1.6752,1.6753,1.6752,1.6753,640700000.0
2007-10-17 02:52:00,1.67525,1.6756,1.67525,1.67545,795200008.0
2007-10-17 02:53:00,1.6755,1.6755,1.67535,1.6755,1059900002.0
2007-10-17 02:54:00,1.6755,1.6758,1.6755,1.6757,474000000.0
2007-10-17 02:55:00,1.6758,1.67585,1.6753,1.6755,829800000.0
2007-10-17 02:56:00,1.6755,1.6756,1.6753,1.6754,1076499996.0
2007-10-17 02:57:00,1.67535,1.6756,1.67535,1.6754,652400004.0
2007-10-17 02:58:00,1.6754,1.6756,1.6754,1.6755,432000000.0
2007-10-17 02:59:00,1.6755,1.6756,1.6754,1.67555,220700000.0
2007-10-17 03:00:00,1.67555,1.6756,1.6755,1.6756,352300000.0
2007-10-17 03:01:00,1.6756,1.6756,1.67545,1.6755,445999998.0
2007-10-17 03:02:00,1.6755,1.6755,1.67535,1.6755,1696100023.0
2007-10-17 03:03:00,1.6755,1.6758,1.6755,1.6756,567600000.0
2007-10-17 03:04:00,1.6756,1.67575,1.6756,1.6757,359600000.0
2007-10-17 03:05:00,1.6757,1.6757,1.67555,1.67565,397000009.0
2007-10-17 03:06:00,1.6757,1.6758,1.67565,1.6757,716999995.0
2007-10-17 03:07:00,1.6757,1.6757,1.6756,1.6757,980800000.0
2007-10-17 03:08:00,1.6757,1.6757,1.67555,1.67555,515100004.0
2007-10-17 03:09:00,1.6756,1.6757,1.67555,1.6757,319200003.0
2007-10-17 03:10:00,1.6757,1.6757,1.6756,1.6756,179200000.0
2007-10-17 03:11:00,1.6756,1.6757,1.6755,1.67565,183900000.0
2007-10-17 03:12:00,1.67565,1.6758,1.6756,1.67575,111100000.0
2007-10-17 03:13:00,1.6758,1.6758,1.67555,1.6756,308199993.0
2007-10-17 03:14:00,1.6756,1.6756,1.6755,1.6755,659200000.0
2007-10-17 03:15:00,1.6755,1.6755,1.6752,1.6752,600600008.0
2007-10-17 03:16:00,1.6752,1.6754,1.6752,1.6753,614000002.0
2007-10-17 03:17:00,1.6753,1.6756,1.6753,1.6755,274400000.0
2007-10-17 03:18:00,1.6755,1.6755,1.67515,1.6753,421000002.0
2007-10-17 03:19:00,1.6753,1.6753,1.6752,1.6752,809200002.0
2007-10-17 03:20:00,1.6752,1.6756,1.6752,1.6756,183400000.0
2007-10-17 03:21:00,1.6756,1.6756,1.6753,1.6755,124700000.0
2007-10-17 03:22:00,1.6754,1.6755,1.6754,1.6755,63200000.0
2007-10-17 03:23:00,1.6755,1.67555,1.6754,1.6755,392000000.0
2007-10-17 03:24:00,1.6755,1.6757,1.6755,1.6757,92800000.0
2007-10-17 03:25:00,1.6757,1.6757,1.6756,1.6757,266400000.0
2007-10-17 03:26:00,1.67565,1.6757,1.6756,1.6757,64000000.0
2007-10-17 03:27:00,1.6757,1.6757,1.67545,1.67545,176600000.0
2007-10-17 03:28:00,1.67545,1.6755,1.6754,1.6754,456200000.0
2007-10-17 03:29:00,1.6754,1.67565,1.6754,1.6756,665600000.0
2007-10-17 03:30:00,1.6756,1.6756,1.6755,1.6756,124300000.0
2007-10-17 03:31:00,1.6756,1.6758,1.67545,1.6756,317200000.0
2007-10-17 03:32:00,1.67555,1.6756,1.67555,1.6756,538599997.0
2007-10-17 03:33:00,1.67555,1.6756,1.6754,1.6755,326200000.0
2007-10-17 03:34:00,1.6755,1.6755,1.6754,1.6755,49600000.0
2007-10-17 03:35:00,1.6755,1.6755,1.67535,1.6755,91600000.0
2007-10-17 03:36:00,1.6755,1.6755,1.6754,1.6754,368300000.0
2007-10-17 03:37:00,1.6755,1.6756,1.6754,1.67545,891399998.0
2007-10-17 03:38:00,1.6755,1.6755,1.6754,1.6754,792800000.0
2007-10-17 03:39:00,1.6754,1.6757,1.67535,1.67535,816500002.0
2007-10-17 03:40:00,1.67535,1.6754,1.6751,1.6751,477000000.0
2007-10-17 03:41:00,1.6752,1.6756,1.6751,1.6752,543400000.0
2007-10-17 03:42:00,1.6752,1.6752,1.6749,1.675,810000000.0
2007-10-17 03:43:00,1.675,1.675,1.6745,1.6746,1285200000.0
2007-10-17 03:44:00,1.6744,1.6746,1.674,1.674,1721800005.0
2007-10-17 03:45:00,1.6742,1.6742,1.67375,1.6738,1721800005.0
2007-10-17 03:46:00,1.6738,1.6742,1.6738,1.6741,1092000000.0
2007-10-17 03:47:00,1.6741,1.6741,1.67375,1.6738,1375500003.0
2007-10-17 03:48:00,1.6738,1.67385,1.6736,1.6737,822900000.0
2007-10-17 03:49:00,1.67365,1.674,1.67365,1.674,2124000003.0
2007-10-17 03:50:00,1.67395,1.674,1.67375,1.674,786800000.0
2007-10-17 03:51:00,1.674,1.674,1.6739,1.674,1461099990.0
2007-10-17 03:52:00,1.67395,1.6742,1.67395,1.6741,1846899996.0
2007-10-17 03:53:00,1.6741,1.6743,1.6741,1.6742,1011799996.0
2007-10-17 03:54:00,1.6742,1.6742,1.67395,1.67395,806400000.0
2007-10-17 03:55:00,1.67395,1.67395,1.67365,1.67385,317000002.0
2007-10-17 03:56:00,1.67385,1.6739,1.67385,1.6739,668000000.0
2007-10-17 03:57:00,1.6739,1.6739,1.67375,1.6739,207800001.0
2007-10-17 03:58:00,1.6739,1.674,1.67385,1.674,737600000.0
2007-10-17 03:59:00,1.674,1.674,1.67385,1.67385,598300000.0
2007-10-17 04:00:00,1.6739,1.674,1.67385,1.6739,700899999.0
2007-10-17 04:01:00,1.6739,1.674,1.67385,1.674,765799997.0
2007-10-17 04:02:00,1.67395,1.6742,1.67395,1.6742,1063200000.0
2007-10-17 04:03:00,1.6742,1.6743,1.6742,1.67425,351700000.0
2007-10-17 04:04:00,1.6743,1.6743,1.67405,1.6741,1137600002.0
2007-10-17 04:05:00,1.6741,1.6743,1.6741,1.6743,546999999.0
2007-10-17 04:06:00,1.6743,1.6743,1.6742,1.6743,995200000.0
2007-10-17 04:07:00,1.6743,1.6743,1.67405,1.67405,918799998.0
2007-10-17 04:08:00,1.67405,1.67425,1.674,1.67405,1735300011.0
2007-10-17 04:09:00,1.67405,1.6741,1.67405,1.6741,167400000.0
2007-10-17 04:10:00,1.6742,1.6742,1.67405,1.6741,743399995.0
2007-10-17 04:11:00,1.6741,1.6742,1.6741,1.6742,619200000.0
2007-10-17 04:12:00,1.6742,1.6742,1.67405,1.6741,518300000.0
2007-10-17 04:13:00,1.67405,1.6742,1.674,1.67405,628299989.0
2007-10-17 04:14:00,1.67405,1.6741,1.67405,1.6741,342899999.0
2007-10-17 04:15:00,1.6741,1.6741,1.6741,1.6741,213600000.0
2007-10-17 04:16:00,1.6741,1.6741,1.6741,1.6741,433600000.0
2007-10-17 04:17:00,1.6741,1.6741,1.67395,1.6741,1037799987.0
2007-10-17 04:18:00,1.6741,1.6741,1.67405,1.6741,513899997.0
2007-10-17 04:19:00,1.6741,1.6741,1.67405,1.6741,246299998.0
2007-10-17 04:20:00,1.6741,1.6741,1.67405,1.67405,934499989.0
2007-10-17 04:21:00,1.6741,1.6741,1.6739,1.674,400500000.0
2007-10-17 04:22:00,1.674,1.674,1.6738,1.6738,814400000.0
2007-10-17 04:23:00,1.6738,1.6738,1.6735,1.6737,740800000.0
2007-10-17 04:24:00,1.6737,1.6739,1.6737,1.6738,551900000.0
2007-10-17 04:25:00,1.6738,1.67395,1.6738,1.6739,867100000.0
2007-10-17 04:26:00,1.6739,1.6739,1.6736,1.67365,1078499987.0
2007-10-17 04:27:00,1.67365,1.6737,1.6735,1.6735,727399996.0
2007-10-17 04:28:00,1.6735,1.6736,1.6734,1.6734,1299999999.0
2007-10-17 04:29:00,1.6734,1.6735,1.6733,1.6735,975200002.0
2007-10-17 04:30:00,1.6735,1.6735,1.6734,1.6734,245600002.0
2007-10-17 04:31:00,1.6734,1.6736,1.67325,1.6733,441600003.0
2007-10-17 04:32:00,1.67325,1.6738,1.67325,1.6738,192300001.0
2007-10-17 04:33:00,1.6738,1.6738,1.6737,1.6737,162300000.0
2007-10-17 04:34:00,1.6737,1.6739,1.6736,1.6739,292000000.0
2007-10-17 04:35:00,1.6738,1.6739,1.6737,1.6737,399200000.0
2007-10-17 04:36:00,1.6737,1.6738,1.6737,1.6737,760800000.0
2007-10-17 04:37:00,1.6737,1.6737,1.6736,1.6736,555800000.0
2007-10-17 04:38:00,1.6736,1.6738,1.67345,1.67355,1508700005.0
2007-10-17 04:39:00,1.67355,1.6737,1.6735,1.6735,779200000.0
2007-10-17 04:40:00,1.6735,1.67355,1.67345,1.6735,974300002.0
2007-10-17 04:41:00,1.6735,1.6736,1.67345,1.6736,788300014.0
2007-10-17 04:42:00,1.6736,1.6739,1.6736,1.6739,659900000.0
2007-10-17 04:43:00,1.6739,1.674,1.6739,1.674,448000000.0
2007-10-17 04:44:00,1.674,1.6744,1.674,1.6744,841300000.0
2007-10-17 04:45:00,1.6744,1.6744,1.6741,1.6741,915300002.0
2007-10-17 04:46:00,1.6741,1.6742,1.67405,1.6741,221600000.0
2007-10-17 04:47:00,1.6741,1.6744,1.674,1.67405,975499991.0
2007-10-17 04:48:00,1.67405,1.67405,1.674,1.674,686400000.0
2007-10-17 04:49:00,1.674,1.674,1.6738,1.674,548799998.0
2007-10-17 04:50:00,1.674,1.674,1.67375,1.6738,1310000017.0
2007-10-17 04:51:00,1.6738,1.6741,1.6738,1.6739,1209599994.0
2007-10-17 04:52:00,1.67385,1.6741,1.67385,1.674,1424099993.0
2007-10-17 04:53:00,1.674,1.6741,1.67395,1.67395,288800000.0
2007-10-17 04:54:00,1.6739,1.6742,1.67385,1.6739,2047400011.0
2007-10-17 04:55:00,1.67385,1.674,1.67385,1.674,1411800025.0
2007-10-17 04:56:00,1.6739,1.674,1.6739,1.674,1146000018.0
2007-10-17 04:57:00,1.674,1.6741,1.67385,1.674,324500000.0
2007-10-17 04:58:00,1.674,1.6741,1.6739,1.674,711700000.0
2007-10-17 04:59:00,1.674,1.6741,1.6739,1.6739,699900000.0
2007-10-17 05:00:00,1.6739,1.6739,1.6737,1.6738,908000000.0
2007-10-17 05:01:00,1.6738,1.6741,1.6738,1.67395,604000000.0
2007-10-17 05:02:00,1.67395,1.6741,1.6739,1.6739,438700000.0
2007-10-17 05:03:00,1.6739,1.6742,1.6739,1.6741,542600000.0
2007-10-17 05:04:00,1.6741,1.6743,1.674,1.67415,1400000024.0
2007-10-17 05:05:00,1.6742,1.6743,1.67415,1.67425,559400000.0
2007-10-17 05:06:00,1.6743,1.6744,1.67415,1.6742,734699992.0
2007-10-17 05:07:00,1.6742,1.6744,1.6742,1.67425,838399999.0
2007-10-17 05:08:00,1.6743,1.6743,1.6742,1.6743,368599999.0
2007-10-17 05:09:00,1.6743,1.6743,1.67425,1.6743,422100000.0
2007-10-17 05:10:00,1.6743,1.6744,1.6742,1.6743,902800000.0
2007-10-17 05:11:00,1.6743,1.6744,1.67425,1.6744,532700000.0
2007-10-17 05:12:00,1.6744,1.6744,1.6743,1.6744,128800000.0
2007-10-17 05:13:00,1.6744,1.6746,1.6744,1.6746,330400000.0
2007-10-17 05:14:00,1.6746,1.6746,1.6745,1.6745,278800000.0
2007-10-17 05:15:00,1.6746,1.6747,1.6745,1.67465,137600000.0
2007-10-17 05:16:00,1.67465,1.6748,1.67445,1.6748,232599999.0
2007-10-17 05:17:00,1.6748,1.6748,1.6746,1.6747,231500000.0
2007-10-17 05:18:00,1.6748,1.6748,1.6746,1.6746,342600000.0
2007-10-17 05:19:00,1.6746,1.6746,1.67455,1.6746,768300000.0
2007-10-17 05:20:00,1.6746,1.67465,1.67455,1.67455,1602600022.0
2007-10-17 05:21:00,1.6746,1.6747,1.67455,1.6746,763500006.0
2007-10-17 05:22:00,1.6746,1.67475,1.6745,1.6747,990400000.0
2007-10-17 05:23:00,1.6747,1.6747,1.67455,1.6746,500500000.0
2007-10-17 05:24:00,1.6746,1.6747,1.6746,1.6746,466900000.0
2007-10-17 05:25:00,1.6746,1.6748,1.6746,1.6747,224000000.0
2007-10-17 05:26:00,1.6747,1.6748,1.6746,1.6747,128800000.0
2007-10-17 05:27:00,1.6746,1.6747,1.67455,1.6746,278100002.0
2007-10-17 05:28:00,1.6746,1.6746,1.67445,1.6746,583699992.0
2007-10-17 05:29:00,1.67455,1.6747,1.67445,1.67455,1210600009.0
2007-10-17 05:30:00,1.67455,1.67465,1.67455,1.67455,950999979.0
2007-10-17 05:31:00,1.67455,1.6747,1.67455,1.6746,212600000.0
2007-10-17 05:32:00,1.6746,1.6746,1.67445,1.67455,682399982.0
2007-10-17 05:33:00,1.67455,1.67475,1.67445,1.67475,386200012.0
2007-10-17 05:34:00,1.67475,1.67475,1.67465,1.67465,454900010.0
2007-10-17 05:35:00,1.6747,1.6748,1.6747,1.6748,477200000.0
2007-10-17 05:36:00,1.6748,1.6748,1.67465,1.6747,522500004.0
2007-10-17 05:37:00,1.67465,1.6747,1.6745,1.6745,886100002.0
2007-10-17 05:38:00,1.6745,1.6747,1.6744,1.6744,510000000.0
2007-10-17 05:39:00,1.6746,1.6746,1.67445,1.6745,834400000.0
2007-10-17 05:40:00,1.6745,1.6747,1.6745,1.6746,697600000.0
2007-10-17 05:41:00,1.6746,1.6747,1.6745,1.6747,550400000.0
2007-10-17 05:42:00,1.6747,1.6747,1.6745,1.6747,620600000.0
2007-10-17 05:43:00,1.6747,1.67505,1.6747,1.67485,855900000.0
2007-10-17 05:44:00,1.67485,1.675,1.6748,1.67485,972699997.0
2007-10-17 05:45:00,1.67485,1.6749,1.6748,1.67485,826400000.0
2007-10-17 05:46:00,1.67485,1.6749,1.6748,1.6749,502400000.0
2007-10-17 05:47:00,1.6749,1.675,1.6749,1.675,847200000.0
2007-10-17 05:48:00,1.675,1.67515,1.675,1.675,311200000.0
2007-10-17 05:49:00,1.675,1.675,1.67485,1.675,687299995.0
2007-10-17 05:50:00,1.675,1.67525,1.67495,1.67505,626900000.0
2007-10-17 05:51:00,1.675,1.67505,1.675,1.675,36700000.0
2007-10-17 05:52:00,1.675,1.67505,1.67485,1.67505,313800002.0
2007-10-17 05:53:00,1.67505,1.6751,1.675,1.67505,116600001.0
2007-10-17 05:54:00,1.67505,1.67505,1.6749,1.675,49100000.0
2007-10-17 05:55:00,1.675,1.675,1.67495,1.675,1605299990.0
2007-10-17 05:56:00,1.675,1.6754,1.67495,1.6754,1704900000.0
2007-10-17 05:57:00,1.6754,1.6759,1.6754,1.6755,298900000.0
2007-10-17 05:58:00,1.6755,1.6756,1.67525,1.67525,864600000.0
2007-10-17 05:59:00,1.67525,1.6754,1.6752,1.6754,647400000.0
2007-10-17 06:00:00,1.6754,1.6754,1.67525,1.6754,484100005.0
2007-10-17 06:01:00,1.6754,1.6754,1.67505,1.6752,1206799983.0
2007-10-17 06:02:00,1.6751,1.6752,1.675,1.675,168000000.0
2007-10-17 06:03:00,1.67495,1.6752,1.67495,1.6751,294600001.0
2007-10-17 06:04:00,1.6751,1.6752,1.6751,1.67515,308000000.0
2007-10-17 06:05:00,1.6752,1.6752,1.67505,1.6752,173300002.0
2007-10-17 06:06:00,1.6752,1.6752,1.675,1.675,383100000.0
2007-10-17 06:07:00,1.675,1.675,1.67475,1.6749,1418800006.0
2007-10-17 06:08:00,1.6748,1.6751,1.6748,1.675,889700000.0
2007-10-17 06:09:00,1.675,1.675,1.67475,1.67475,398900000.0
2007-10-17 06:10:00,1.67475,1.6749,1.6747,1.6748,1113600002.0
2007-10-17 06:11:00,1.67475,1.6749,1.67475,1.6748,977499990.0
2007-10-17 06:12:00,1.6748,1.6749,1.6748,1.6748,362100000.0
2007-10-17 06:13:00,1.6748,1.67485,1.6748,1.6748,165600000.0
2007-10-17 06:14:00,1.6748,1.6748,1.6748,1.6748,24000000.0
2007-10-17 06:15:00,1.6748,1.6748,1.67445,1.6745,409500000.0
2007-10-17 06:16:00,1.6746,1.6746,1.6744,1.6745,186600000.0
2007-10-17 06:17:00,1.6745,1.6746,1.6745,1.6746,381500000.0
2007-10-17 06:18:00,1.6746,1.6748,1.6746,1.67475,573599998.0
2007-10-17 06:19:00,1.67475,1.6748,1.67465,1.6747,379200006.0
2007-10-17 06:20:00,1.6747,1.6747,1.67465,1.6747,252000001.0
2007-10-17 06:21:00,1.6748,1.6748,1.6746,1.67465,284800000.0
2007-10-17 06:22:00,1.6747,1.6747,1.6746,1.6746,161800004.0
2007-10-17 06:23:00,1.6747,1.6747,1.6746,1.6747,136000004.0
2007-10-17 06:24:00,1.6746,1.6747,1.6746,1.67465,183100001.0
2007-10-17 06:25:00,1.67465,1.6748,1.6746,1.6748,364900000.0
2007-10-17 06:26:00,1.67475,1.6748,1.67455,1.6746,512500008.0
2007-10-17 06:27:00,1.6746,1.6746,1.67445,1.6746,205800004.0
2007-10-17 06:28:00,1.6746,1.6746,1.6745,1.6745,49600000.0
2007-10-17 06:29:00,1.6745,1.6746,1.6745,1.67455,441300006.0
2007-10-17 06:30:00,1.6746,1.6746,1.67455,1.6746,462800018.0
2007-10-17 06:31:00,1.6746,1.6747,1.67455,1.6746,231700004.0
2007-10-17 06:32:00,1.6746,1.6748,1.67455,1.67455,418999999.0
2007-10-17 06:33:00,1.6746,1.6747,1.6745,1.6747,475200000.0
2007-10-17 06:34:00,1.6747,1.6747,1.67445,1.67445,471899992.0
2007-10-17 06:35:00,1.6745,1.6745,1.67435,1.67435,1002000001.0
2007-10-17 06:36:00,1.67435,1.6745,1.67415,1.6742,487700000.0
2007-10-17 06:37:00,1.6742,1.6742,1.6737,1.6737,544800000.0
2007-10-17 06:38:00,1.6737,1.674,1.6736,1.674,484800000.0
2007-10-17 06:39:00,1.674,1.674,1.67365,1.6737,733400000.0
2007-10-17 06:40:00,1.67365,1.67395,1.67365,1.6739,456700000.0
2007-10-17 06:41:00,1.6739,1.6741,1.6739,1.67405,607200000.0
2007-10-17 06:42:00,1.674,1.6744,1.67395,1.67415,286900000.0
2007-10-17 06:43:00,1.67415,1.6742,1.6739,1.6739,521200000.0
2007-10-17 06:44:00,1.6739,1.6739,1.6738,1.6738,317600000.0
2007-10-17 06:45:00,1.6738,1.6739,1.6738,1.6739,249600000.0
2007-10-17 06:46:00,1.6739,1.6739,1.67375,1.6738,256200002.0
2007-10-17 06:47:00,1.6738,1.67415,1.6738,1.67405,531600000.0
2007-10-17 06:48:00,1.6741,1.6741,1.6736,1.6736,463700000.0
2007-10-17 06:49:00,1.6736,1.67375,1.67355,1.6737,576899999.0
2007-10-17 06:50:00,1.6737,1.674,1.67365,1.6738,923199998.0
2007-10-17 06:51:00,1.6738,1.6739,1.6738,1.6738,293600000.0
2007-10-17 06:52:00,1.67375,1.6739,1.67365,1.6737,656200006.0
2007-10-17 06:53:00,1.6737,1.6738,1.6737,1.6737,240800000.0
2007-10-17 06:54:00,1.6737,1.6737,1.6737,1.6737,292000000.0
2007-10-17 06:55:00,1.6737,1.67385,1.6736,1.6736,465600000.0
2007-10-17 06:56:00,1.6736,1.6736,1.6733,1.6733,390400000.0
2007-10-17 06:57:00,1.6733,1.6736,1.67325,1.67345,812899999.0
2007-10-17 06:58:00,1.67355,1.6737,1.67325,1.67325,631900000.0
2007-10-17 06:59:00,1.67325,1.67335,1.67315,1.67325,1255699995.0
2007-10-17 07:00:00,1.6732,1.6735,1.67315,1.6735,1113900016.0
2007-10-17 07:01:00,1.6735,1.6735,1.67345,1.6735,387500000.0
2007-10-17 07:02:00,1.6735,1.6735,1.6734,1.6735,475200000.0
2007-10-17 07:03:00,1.6735,1.6738,1.6735,1.6737,522600000.0
2007-10-17 07:04:00,1.6737,1.6739,1.67365,1.6738,493300000.0
2007-10-17 07:05:00,1.6738,1.6738,1.67375,1.67375,153100000.0
2007-10-17 07:06:00,1.67375,1.6738,1.6734,1.6735,629699994.0
2007-10-17 07:07:00,1.6735,1.6735,1.67305,1.67325,856300000.0
2007-10-17 07:08:00,1.67325,1.67325,1.673,1.67305,342400000.0
2007-10-17 07:09:00,1.6731,1.6731,1.673,1.6731,334400000.0
2007-10-17 07:10:00,1.6731,1.6731,1.6729,1.6731,686000004.0
2007-10-17 07:11:00,1.67305,1.6734,1.67305,1.6733,723500015.0
2007-10-17 07:12:00,1.6733,1.6735,1.67325,1.6733,168800000.0
2007-10-17 07:13:00,1.6733,1.6734,1.6732,1.6732,382400000.0
2007-10-17 07:14:00,1.6732,1.6732,1.67315,1.6732,187200000.0
2007-10-17 07:15:00,1.6732,1.6733,1.67315,1.6732,243700000.0
2007-10-17 07:16:00,1.6732,1.6732,1.6732,1.6732,177600000.0
2007-10-17 07:17:00,1.6732,1.6732,1.67315,1.6732,232000000.0
2007-10-17 07:18:00,1.6732,1.6733,1.6731,1.6731,414400000.0
2007-10-17 07:19:00,1.67315,1.6732,1.673,1.6731,346400000.0
2007-10-17 07:20:00,1.6731,1.6731,1.673,1.67305,265600000.0
2007-10-17 07:21:00,1.67305,1.6731,1.673,1.6731,237600000.0
2007-10-17 07:22:00,1.6731,1.6732,1.673,1.6731,569600000.0
2007-10-17 07:23:00,1.6731,1.6733,1.673,1.6731,440700000.0
2007-10-17 07:24:00,1.6731,1.6734,1.6731,1.6733,308800000.0
2007-10-17 07:25:00,1.6733,1.6733,1.67295,1.67295,699799995.0
2007-10-17 07:26:00,1.67295,1.6732,1.67295,1.6732,769199999.0
2007-10-17 07:27:00,1.6732,1.6735,1.67315,1.6735,755899996.0
2007-10-17 07:28:00,1.6735,1.6736,1.67335,1.6735,687200004.0
2007-10-17 07:29:00,1.6735,1.6736,1.6735,1.67355,559800000.0
2007-10-17 07:30:00,1.67355,1.67365,1.67345,1.6735,458099999.0
2007-10-17 07:31:00,1.6735,1.6736,1.6735,1.6735,456600000.0
2007-10-17 07:32:00,1.67355,1.6737,1.6735,1.6737,180200000.0
2007-10-17 07:33:00,1.6737,1.6737,1.6735,1.6735,326400000.0
2007-10-17 07:34:00,1.6735,1.6737,1.6735,1.6736,309199997.0
2007-10-17 07:35:00,1.6736,1.6736,1.67355,1.67355,329700000.0
2007-10-17 07:36:00,1.6736,1.6736,1.67345,1.6736,313400004.0
2007-10-17 07:37:00,1.6736,1.6736,1.6735,1.6735,296000000.0
2007-10-17 07:38:00,1.67345,1.6735,1.6733,1.6733,531900000.0
2007-10-17 07:39:00,1.6733,1.6734,1.67315,1.6734,807299998.0
2007-10-17 07:40:00,1.67335,1.6734,1.67315,1.6733,911399996.0
2007-10-17 07:41:00,1.6733,1.6736,1.67325,1.6736,458900000.0
2007-10-17 07:42:00,1.6736,1.6737,1.6735,1.6735,627500000.0
2007-10-17 07:43:00,1.6735,1.67355,1.67345,1.6735,543499991.0
2007-10-17 07:44:00,1.6735,1.6735,1.6733,1.6735,539900005.0
2007-10-17 07:45:00,1.6735,1.6736,1.67345,1.6735,874599983.0
2007-10-17 07:46:00,1.6735,1.6737,1.6735,1.6736,718700001.0
2007-10-17 07:47:00,1.6736,1.6737,1.67355,1.6736,939299980.0
2007-10-17 07:48:00,1.6736,1.6737,1.6736,1.6736,371200000.0
2007-10-17 07:49:00,1.6737,1.6737,1.6736,1.6737,302000000.0
2007-10-17 07:50:00,1.6737,1.6737,1.6735,1.6735,205600000.0
2007-10-17 07:51:00,1.6735,1.6736,1.6735,1.6736,203500000.0
2007-10-17 07:52:00,1.67355,1.67365,1.67355,1.6736,325500000.0
2007-10-17 07:53:00,1.6736,1.6736,1.67335,1.6734,467600000.0
2007-10-17 07:54:00,1.6734,1.6734,1.67325,1.6734,911200009.0
2007-10-17 07:55:00,1.6734,1.6734,1.6731,1.67335,234400000.0
2007-10-17 07:56:00,1.67335,1.6736,1.67335,1.6736,303600000.0
2007-10-17 07:57:00,1.6736,1.6736,1.67335,1.6735,402700000.0
2007-10-17 07:58:00,1.67345,1.6735,1.67335,1.67335,371700000.0
2007-10-17 07:59:00,1.67335,1.6735,1.6733,1.67335,617400004.0
2007-10-17 08:00:00,1.67335,1.6735,1.67335,1.6735,431000000.0
2007-10-17 08:01:00,1.6735,1.6735,1.6734,1.6734,368000000.0
2007-10-17 08:02:00,1.67335,1.6735,1.67335,1.6734,539500009.0
2007-10-17 08:03:00,1.67345,1.6735,1.67335,1.6735,185600000.0
2007-10-17 08:04:00,1.6735,1.67355,1.6733,1.6734,868000008.0
2007-10-17 08:05:00,1.67335,1.6734,1.67315,1.6732,468300000.0
2007-10-17 08:06:00,1.6732,1.6732,1.6729,1.673,1331100001.0
2007-10-17 08:07:00,1.673,1.6731,1.67285,1.673,1419600011.0
2007-10-17 08:08:00,1.673,1.673,1.67285,1.673,868500000.0
2007-10-17 08:09:00,1.673,1.67315,1.67295,1.67305,1236200002.0
2007-10-17 08:10:00,1.6731,1.6733,1.673,1.6733,1342199998.0
2007-10-17 08:11:00,1.6733,1.6735,1.67325,1.6734,680700008.0
2007-10-17 08:12:00,1.6734,1.6734,1.67315,1.67325,925899996.0
2007-10-17 08:13:00,1.67325,1.6734,1.67325,1.6733,1176800007.0
2007-10-17 08:14:00,1.6733,1.6735,1.6733,1.6735,654000000.0
2007-10-17 08:15:00,1.67355,1.67355,1.67335,1.6734,729200001.0
2007-10-17 08:16:00,1.6734,1.6734,1.6731,1.6732,822100000.0
2007-10-17 08:17:00,1.6732,1.6734,1.6731,1.6733,1278199990.0
2007-10-17 08:18:00,1.6733,1.6737,1.67325,1.6733,664600000.0
2007-10-17 08:19:00,1.6733,1.67335,1.67305,1.6732,1016599999.0
2007-10-17 08:20:00,1.6732,1.67325,1.6731,1.67315,921400000.0
2007-10-17 08:21:00,1.6731,1.6732,1.6731,1.67315,1143200000.0
2007-10-17 08:22:00,1.67315,1.6732,1.6729,1.67305,1593099991.0
2007-10-17 08:23:00,1.67305,1.6731,1.67285,1.67285,1138500001.0
2007-10-17 08:24:00,1.67285,1.67295,1.67275,1.6729,1489399976.0
2007-10-17 08:25:00,1.6729,1.6731,1.6728,1.6731,696000000.0
2007-10-17 08:26:00,1.6731,1.6732,1.67295,1.673,943800000.0
2007-10-17 08:27:00,1.673,1.6731,1.6729,1.6731,379200000.0
2007-10-17 08:28:00,1.6731,1.6731,1.67295,1.673,738400000.0
2007-10-17 08:29:00,1.673,1.6731,1.6729,1.67295,658399994.0
2007-10-17 08:30:00,1.673,1.67305,1.6729,1.673,630000000.0
2007-10-17 08:31:00,1.673,1.673,1.67285,1.6729,611900000.0
2007-10-17 08:32:00,1.6729,1.673,1.67265,1.67265,1074599995.0
2007-10-17 08:33:00,1.67265,1.6727,1.6726,1.67265,472000000.0
2007-10-17 08:34:00,1.6727,1.6728,1.6726,1.6728,412500000.0
2007-10-17 08:35:00,1.6728,1.67305,1.67275,1.6728,1270899988.0
2007-10-17 08:36:00,1.6728,1.67305,1.6727,1.67305,935600001.0
2007-10-17 08:37:00,1.67305,1.67305,1.6729,1.6729,754700000.0
2007-10-17 08:38:00,1.6729,1.6731,1.6729,1.67305,640700000.0
2007-10-17 08:39:00,1.67305,1.6732,1.673,1.67305,637600000.0
2007-10-17 08:40:00,1.673,1.6731,1.67285,1.67285,853900000.0
2007-10-17 08:41:00,1.67285,1.6731,1.6719,1.67245,1752199994.0
2007-10-17 08:42:00,1.67245,1.6726,1.6723,1.6724,1925100000.0
2007-10-17 08:43:00,1.6724,1.6724,1.6715,1.6719,1749999994.0
2007-10-17 08:44:00,1.67175,1.67205,1.6717,1.6718,1749999994.0
2007-10-17 08:45:00,1.6718,1.6721,1.6718,1.6718,1555900000.0
2007-10-17 08:46:00,1.6718,1.6722,1.6718,1.6721,1721199999.0
2007-10-17 08:47:00,1.6721,1.6724,1.6721,1.6723,1420800000.0
2007-10-17 08:48:00,1.6723,1.6726,1.6723,1.67255,1045700000.0
2007-10-17 08:49:00,1.67255,1.6726,1.67245,1.6725,1628099997.0
2007-10-17 08:50:00,1.6725,1.67255,1.6723,1.6724,1448899996.0
2007-10-17 08:51:00,1.67235,1.6724,1.67225,1.6723,1662999983.0
2007-10-17 08:52:00,1.6723,1.6725,1.6723,1.6725,797900000.0
2007-10-17 08:53:00,1.67245,1.6729,1.67235,1.6729,925800001.0
2007-10-17 08:54:00,1.6729,1.6729,1.6726,1.6728,1715199983.0
2007-10-17 08:55:00,1.6728,1.6728,1.6727,1.6727,623900000.0
2007-10-17 08:56:00,1.6727,1.6727,1.6726,1.6726,423300000.0
2007-10-17 08:57:00,1.6726,1.6733,1.6725,1.6733,896900000.0
2007-10-17 08:58:00,1.6733,1.67335,1.67255,1.67255,1228600001.0
2007-10-17 08:59:00,1.67255,1.6726,1.6725,1.6726,1539400007.0
2007-10-17 09:00:00,1.67265,1.67295,1.67255,1.6729,881900001.0
2007-10-17 09:01:00,1.67285,1.6729,1.6728,1.67285,1403299994.0
2007-10-17 09:02:00,1.67285,1.6731,1.6728,1.67305,779600001.0
2007-10-17 09:03:00,1.6731,1.6732,1.67305,1.67305,845300001.0
2007-10-17 09:04:00,1.67305,1.6732,1.6728,1.6728,312874000.0
2007-10-17 09:05:00,1.6728,1.6729,1.6725,1.6726,1077000004.0
2007-10-17 09:06:00,1.6727,1.6728,1.6726,1.6727,1274800000.0
2007-10-17 09:07:00,1.67275,1.673,1.67275,1.67295,1489799981.0
2007-10-17 09:08:00,1.6731,1.6731,1.673,1.673,1246500002.0
2007-10-17 09:09:00,1.6729,1.6731,1.67285,1.6729,1246500002.0
2007-10-17 09:10:00,1.6729,1.67305,1.67285,1.67305,2044700001.0
2007-10-17 09:11:00,1.67305,1.6731,1.6729,1.67295,775299998.0
2007-10-17 09:12:00,1.673,1.67315,1.67285,1.67315,1427300006.0
2007-10-17 09:13:00,1.67315,1.67345,1.67315,1.67345,693700009.0
2007-10-17 09:14:00,1.67345,1.67345,1.6731,1.6733,751500001.0
2007-10-17 09:15:00,1.6733,1.6736,1.6733,1.6735,1107100001.0
2007-10-17 09:16:00,1.6735,1.6735,1.6731,1.6732,1632600003.0
2007-10-17 09:17:00,1.6732,1.6739,1.6732,1.6735,1735299999.0
2007-10-17 09:18:00,1.6735,1.6736,1.6734,1.6734,996499996.0
2007-10-17 09:19:00,1.6734,1.6735,1.67325,1.6735,915800000.0
2007-10-17 09:20:00,1.6735,1.6735,1.6733,1.6734,745499998.0
2007-10-17 09:21:00,1.6734,1.67355,1.6733,1.67345,1206900006.0
2007-10-17 09:22:00,1.67345,1.6735,1.673,1.673,1253299993.0
2007-10-17 09:23:00,1.673,1.6731,1.67285,1.67295,1378800011.0
2007-10-17 09:24:00,1.673,1.673,1.67285,1.6729,946200002.0
2007-10-17 09:25:00,1.6729,1.6732,1.6729,1.6731,1209700003.0
2007-10-17 09:26:00,1.67315,1.6732,1.6731,1.67315,1041699994.0
2007-10-17 09:27:00,1.67315,1.6733,1.67305,1.6733,866399989.0
2007-10-17 09:28:00,1.6733,1.6734,1.6732,1.6734,529600000.0
2007-10-17 09:29:00,1.6734,1.6736,1.67335,1.6736,478700000.0
2007-10-17 09:30:00,1.6736,1.67365,1.67355,1.6736,788999982.0
2007-10-17 09:31:00,1.67355,1.6736,1.6733,1.6734,798399992.0
2007-10-17 09:32:00,1.67345,1.67355,1.6734,1.67355,88100000.0
2007-10-17 09:33:00,1.67355,1.67355,1.67355,1.67355,46300000.0
2007-10-17 09:34:00,1.67355,1.67365,1.6735,1.6736,316600000.0
2007-10-17 09:35:00,1.6735,1.6739,1.6735,1.6739,1321400000.0
2007-10-17 09:36:00,1.6739,1.6739,1.6737,1.67375,514300000.0
2007-10-17 09:37:00,1.6738,1.6739,1.6736,1.6739,1694400011.0
2007-10-17 09:38:00,1.6738,1.6739,1.6737,1.6738,1694400011.0
2007-10-17 09:39:00,1.6738,1.6739,1.6738,1.6738,1238300000.0
2007-10-17 09:40:00,1.6738,1.6741,1.6738,1.6741,714200000.0
2007-10-17 09:41:00,1.6741,1.6742,1.674,1.6741,1247199999.0
2007-10-17 09:42:00,1.67405,1.6741,1.67365,1.6737,1615699992.0
2007-10-17 09:43:00,1.6737,1.6739,1.67365,1.6738,1470800003.0
2007-10-17 09:44:00,1.6738,1.6738,1.6737,1.67375,511100000.0
2007-10-17 09:45:00,1.6738,1.6739,1.67365,1.6738,1256999994.0
2007-10-17 09:46:00,1.6738,1.6738,1.67365,1.6738,684099995.0
2007-10-17 09:47:00,1.67375,1.6738,1.67375,1.67375,650299982.0
2007-10-17 09:48:00,1.6738,1.6742,1.67375,1.6742,589299999.0
2007-10-17 09:49:00,1.6742,1.67425,1.6741,1.6741,1022899990.0
2007-10-17 09:50:00,1.6741,1.6742,1.67405,1.67415,730399999.0
2007-10-17 09:51:00,1.6741,1.6743,1.6741,1.6743,679500000.0
2007-10-17 09:52:00,1.6743,1.6743,1.67415,1.6742,745400011.0
2007-10-17 09:53:00,1.6742,1.6742,1.67405,1.6741,624200000.0
2007-10-17 09:54:00,1.67405,1.6741,1.6737,1.6739,771900000.0
2007-10-17 09:55:00,1.6739,1.6743,1.67385,1.67425,940299999.0
2007-10-17 09:56:00,1.67425,1.6745,1.6741,1.67445,898500002.0
2007-10-17 09:57:00,1.67445,1.6746,1.6744,1.6746,656199998.0
2007-10-17 09:58:00,1.6746,1.6747,1.6742,1.67435,1016999996.0
2007-10-17 09:59:00,1.67435,1.67445,1.6742,1.67435,768100005.0
2007-10-17 10:00:00,1.67435,1.6744,1.67425,1.67435,579500004.0
2007-10-17 10:01:00,1.67435,1.67435,1.6742,1.6743,593399999.0
2007-10-17 10:02:00,1.6743,1.6743,1.67425,1.6743,241600000.0
2007-10-17 10:03:00,1.6743,1.67435,1.6741,1.67415,922600000.0
2007-10-17 10:04:00,1.67415,1.6742,1.67415,1.67415,472700000.0
2007-10-17 10:05:00,1.6742,1.6742,1.6741,1.6742,374800000.0
2007-10-17 10:06:00,1.6742,1.67425,1.6741,1.67415,623100000.0
2007-10-17 10:07:00,1.6742,1.6742,1.6741,1.6742,525000000.0
2007-10-17 10:08:00,1.6742,1.6742,1.6741,1.6742,311900000.0
2007-10-17 10:09:00,1.6742,1.6743,1.6742,1.67425,675200000.0
2007-10-17 10:10:00,1.67425,1.6743,1.67415,1.6743,524700000.0
2007-10-17 10:11:00,1.6743,1.6744,1.67425,1.67435,537600000.0
2007-10-17 10:12:00,1.6744,1.67445,1.6743,1.6744,461600000.0
2007-10-17 10:13:00,1.6744,1.67455,1.6743,1.67445,1792700002.0
2007-10-17 10:14:00,1.67445,1.6747,1.67435,1.6747,982699997.0
2007-10-17 10:15:00,1.6747,1.67485,1.6746,1.6748,690100000.0
2007-10-17 10:16:00,1.67485,1.6749,1.6748,1.6748,503000000.0
2007-10-17 10:17:00,1.6748,1.6749,1.67475,1.67485,1363000020.0
2007-10-17 10:18:00,1.67485,1.67505,1.6748,1.67505,1274299990.0
2007-10-17 10:19:00,1.67505,1.6754,1.67505,1.6753,1087000006.0
2007-10-17 10:20:00,1.6753,1.6755,1.675,1.675,1277000001.0
2007-10-17 10:21:00,1.675,1.6751,1.67475,1.67485,1053200004.0
2007-10-17 10:22:00,1.6749,1.675,1.67485,1.6749,518600000.0
2007-10-17 10:23:00,1.6749,1.6749,1.6748,1.67485,854500010.0
2007-10-17 10:24:00,1.67485,1.6749,1.67475,1.6749,736699994.0
2007-10-17 10:25:00,1.6749,1.6752,1.6748,1.67515,826699998.0
2007-10-17 10:26:00,1.6752,1.6752,1.67485,1.675,1241499997.0
2007-10-17 10:27:00,1.675,1.675,1.6749,1.675,475800000.0
2007-10-17 10:28:00,1.675,1.6752,1.675,1.6751,773399997.0
2007-10-17 10:29:00,1.6751,1.6755,1.67505,1.6754,1254800007.0
2007-10-17 10:30:00,1.6754,1.6755,1.6752,1.6754,915299996.0
2007-10-17 10:31:00,1.6754,1.6754,1.67525,1.6753,1351200001.0
2007-10-17 10:32:00,1.6753,1.6754,1.6752,1.6752,715200000.0
2007-10-17 10:33:00,1.6752,1.6752,1.67475,1.6748,1264000014.0
2007-10-17 10:34:00,1.67475,1.675,1.67475,1.675,1244299995.0
2007-10-17 10:35:00,1.675,1.6751,1.67495,1.6751,755100000.0
2007-10-17 10:36:00,1.6751,1.6751,1.67505,1.6751,437600000.0
2007-10-17 10:37:00,1.6751,1.6752,1.67505,1.6752,884600000.0
2007-10-17 10:38:00,1.6752,1.6752,1.67515,1.67515,636700000.0
2007-10-17 10:39:00,1.67515,1.6752,1.6751,1.6751,599699999.0
2007-10-17 10:40:00,1.6751,1.6751,1.67485,1.6749,1025600010.0
2007-10-17 10:41:00,1.67485,1.6749,1.67475,1.67475,657299996.0
2007-10-17 10:42:00,1.67475,1.6751,1.67475,1.6751,1527199995.0
2007-10-17 10:43:00,1.6751,1.67515,1.67495,1.675,1215399992.0
2007-10-17 10:44:00,1.675,1.675,1.67495,1.67495,695999999.0
2007-10-17 10:45:00,1.67495,1.675,1.6748,1.6749,837300000.0
2007-10-17 10:46:00,1.6749,1.675,1.67485,1.675,733599990.0
2007-10-17 10:47:00,1.675,1.6751,1.67495,1.6751,469700000.0
2007-10-17 10:48:00,1.6751,1.6751,1.6749,1.6749,614900000.0
2007-10-17 10:49:00,1.6749,1.6749,1.6748,1.6748,340800000.0
2007-10-17 10:50:00,1.6748,1.675,1.6747,1.675,1041899990.0
2007-10-17 10:51:00,1.675,1.6751,1.6749,1.6751,1315100000.0
2007-10-17 10:52:00,1.6751,1.6751,1.6749,1.67495,1482099994.0
2007-10-17 10:53:00,1.67495,1.6754,1.67495,1.6754,1461200000.0
2007-10-17 10:54:00,1.6751,1.6753,1.675,1.6751,1875100017.0
2007-10-17 10:55:00,1.6751,1.6755,1.67505,1.6754,1875100017.0
2007-10-17 10:56:00,1.6753,1.6754,1.6751,1.6753,1094200000.0
2007-10-17 10:57:00,1.6754,1.6756,1.6754,1.6756,1094200000.0
2007-10-17 10:58:00,1.6756,1.6758,1.67555,1.6757,2050800015.0
2007-10-17 10:59:00,1.6754,1.6756,1.6754,1.6756,1555900005.0
2007-10-17 11:00:00,1.6757,1.67605,1.6757,1.676,1555900005.0
2007-10-17 11:01:00,1.676,1.6761,1.6757,1.6757,795999997.0
2007-10-17 11:02:00,1.6757,1.6757,1.67535,1.6754,680999999.0
2007-10-17 11:03:00,1.6754,1.6756,1.6754,1.6756,376000000.0
2007-10-17 11:04:00,1.6756,1.6756,1.67545,1.6755,911699992.0
2007-10-17 11:05:00,1.67545,1.6755,1.67535,1.6755,926999986.0
2007-10-17 11:06:00,1.6755,1.6755,1.6753,1.6754,1050499993.0
2007-10-17 11:07:00,1.67535,1.6756,1.67535,1.6755,889399995.0
2007-10-17 11:08:00,1.6755,1.6755,1.67545,1.6755,1027299998.0
2007-10-17 11:09:00,1.6755,1.6758,1.6755,1.6758,624000000.0
2007-10-17 11:10:00,1.6758,1.6758,1.6757,1.6757,1006200000.0
2007-10-17 11:11:00,1.6757,1.6758,1.67565,1.6758,1828299990.0
2007-10-17 11:12:00,1.6758,1.6758,1.67565,1.67575,703100000.0
2007-10-17 11:13:00,1.67575,1.6758,1.6757,1.6758,723000000.0
2007-10-17 11:14:00,1.6758,1.6759,1.6757,1.6759,1095100000.0
2007-10-17 11:15:00,1.6759,1.6762,1.6759,1.67615,488300000.0
2007-10-17 11:16:00,1.6761,1.6763,1.67595,1.67595,1296100004.0
2007-10-17 11:17:00,1.676,1.6762,1.6759,1.67615,645800000.0
2007-10-17 11:18:00,1.67615,1.67615,1.6759,1.676,971000003.0
2007-10-17 11:19:00,1.676,1.676,1.67575,1.676,621299995.0
2007-10-17 11:20:00,1.676,1.67615,1.67595,1.6761,869600000.0
2007-10-17 11:21:00,1.6761,1.67625,1.6758,1.67585,1075999997.0
2007-10-17 11:22:00,1.6758,1.676,1.6758,1.6759,883200000.0
2007-10-17 11:23:00,1.6759,1.6761,1.6758,1.6759,767000000.0
2007-10-17 11:24:00,1.6759,1.6761,1.6759,1.6761,618699991.0
2007-10-17 11:25:00,1.6761,1.6762,1.67605,1.6761,1003300006.0
2007-10-17 11:26:00,1.6761,1.6762,1.676,1.676,688500000.0
2007-10-17 11:27:00,1.676,1.676,1.6758,1.6758,946299998.0
2007-10-17 11:28:00,1.67585,1.676,1.67585,1.6759,686199990.0
2007-10-17 11:29:00,1.6759,1.676,1.6759,1.6759,352000000.0
2007-10-17 11:30:00,1.6759,1.676,1.6759,1.676,453600000.0
2007-10-17 11:31:00,1.676,1.676,1.676,1.676,407200000.0
2007-10-17 11:32:00,1.676,1.6761,1.676,1.6761,320800000.0
2007-10-17 11:33:00,1.6761,1.6761,1.67595,1.676,496300001.0
2007-10-17 11:34:00,1.676,1.676,1.6759,1.6759,259100000.0
2007-10-17 11:35:00,1.6759,1.676,1.67585,1.676,575100000.0
2007-10-17 11:36:00,1.676,1.676,1.67595,1.676,446700000.0
2007-10-17 11:37:00,1.676,1.6761,1.67595,1.67605,555900000.0
2007-10-17 11:38:00,1.67605,1.6762,1.676,1.6762,662399997.0
2007-10-17 11:39:00,1.67615,1.6762,1.676,1.676,628800000.0
2007-10-17 11:40:00,1.676,1.676,1.67565,1.6757,737500001.0
2007-10-17 11:41:00,1.6757,1.6758,1.6756,1.6757,431800001.0
2007-10-17 11:42:00,1.6757,1.67575,1.6756,1.67565,633700000.0
2007-10-17 11:43:00,1.6756,1.6757,1.6756,1.67565,602200000.0
2007-10-17 11:44:00,1.67565,1.67575,1.67565,1.6757,498100000.0
2007-10-17 11:45:00,1.6757,1.67575,1.67565,1.6757,185699998.0
2007-10-17 11:46:00,1.67565,1.6757,1.67515,1.67525,1026099999.0
2007-10-17 11:47:00,1.67525,1.6753,1.67515,1.67525,1421399998.0
2007-10-17 11:48:00,1.67525,1.67545,1.67525,1.67535,1426700010.0
2007-10-17 11:49:00,1.67535,1.67535,1.67525,1.67535,962400017.0
2007-10-17 11:50:00,1.67535,1.67535,1.67515,1.67515,1042400003.0
2007-10-17 11:51:00,1.67515,1.67515,1.67515,1.67515,523300000.0
2007-10-17 11:52:00,1.67515,1.67525,1.67515,1.67525,991800001.0
2007-10-17 11:53:00,1.67525,1.67535,1.6752,1.6753,1274999996.0
2007-10-17 11:54:00,1.6753,1.67535,1.6753,1.67535,523000000.0
2007-10-17 11:55:00,1.67535,1.6754,1.6753,1.6754,959000013.0
2007-10-17 11:56:00,1.6754,1.67545,1.6752,1.6752,1336300008.0
2007-10-17 11:57:00,1.67525,1.6753,1.6751,1.67515,2029399987.0
2007-10-17 11:58:00,1.67515,1.6752,1.6751,1.6752,1177300002.0
2007-10-17 11:59:00,1.6752,1.67525,1.67515,1.6752,799500004.0
2007-10-17 12:00:00,1.6752,1.67525,1.67515,1.67515,800199988.0
2007-10-17 12:01:00,1.67515,1.6752,1.6751,1.67515,1000100000.0
2007-10-17 12:02:00,1.67515,1.67515,1.67495,1.67505,944999993.0
2007-10-17 12:03:00,1.67505,1.67505,1.67495,1.67505,1399799974.0
2007-10-17 12:04:00,1.67505,1.67505,1.67495,1.67505,894299978.0
2007-10-17 12:05:00,1.67505,1.6751,1.67495,1.675,546299987.0
2007-10-17 12:06:00,1.675,1.67505,1.67495,1.675,617999992.0
2007-10-17 12:07:00,1.675,1.675,1.67495,1.675,326399999.0
2007-10-17 12:08:00,1.67495,1.67505,1.67495,1.67505,731200003.0
2007-10-17 12:09:00,1.67505,1.67505,1.67495,1.675,229999998.0
2007-10-17 12:10:00,1.675,1.6752,1.67495,1.67515,1607600011.0
2007-10-17 12:11:00,1.67515,1.67515,1.67505,1.67505,1165199978.0
2007-10-17 12:12:00,1.67505,1.6751,1.675,1.67505,1073200000.0
2007-10-17 12:13:00,1.67505,1.67515,1.675,1.67505,1931899988.0
2007-10-17 12:14:00,1.67505,1.67535,1.67505,1.6753,1576799985.0
2007-10-17 12:15:00,1.67535,1.67535,1.6753,1.67535,732599999.0
2007-10-17 12:16:00,1.67535,1.67565,1.67535,1.6755,696900003.0
2007-10-17 12:17:00,1.6755,1.6756,1.67545,1.67555,1441299993.0
2007-10-17 12:18:00,1.67555,1.67575,1.6755,1.67555,1509800002.0
2007-10-17 12:19:00,1.67555,1.67555,1.6755,1.6755,251700000.0
2007-10-17 12:20:00,1.6755,1.67565,1.6754,1.6756,1857100017.0
2007-10-17 12:21:00,1.6756,1.6756,1.67535,1.67535,1214499988.0
2007-10-17 12:22:00,1.6754,1.6755,1.67535,1.67545,1177399992.0
2007-10-17 12:23:00,1.67545,1.6759,1.67545,1.67575,1884599997.0
2007-10-17 12:24:00,1.6755,1.6757,1.6755,1.6755,952000005.0
2007-10-17 12:25:00,1.6754,1.6756,1.6754,1.6756,952000005.0
2007-10-17 12:26:00,1.6757,1.67595,1.67565,1.67565,952000005.0
2007-10-17 12:27:00,1.67565,1.6758,1.67555,1.6756,1799900019.0
2007-10-17 12:28:00,1.67565,1.6758,1.6756,1.6756,1244500012.0
2007-10-17 12:29:00,1.6756,1.67565,1.67555,1.67565,458399998.0
2007-10-17 12:30:00,1.67565,1.67595,1.6756,1.6759,1569099995.0
2007-10-17 12:31:00,1.6759,1.67595,1.6758,1.6759,471599997.0
2007-10-17 12:32:00,1.67585,1.67595,1.6758,1.6759,998399999.0
2007-10-17 12:33:00,1.67595,1.67595,1.6758,1.67585,567999997.0
2007-10-17 12:34:00,1.6759,1.67615,1.67585,1.676,687499997.0
2007-10-17 12:35:00,1.676,1.67605,1.6759,1.67595,709300000.0
2007-10-17 12:36:00,1.67595,1.67595,1.67585,1.67585,528500000.0
2007-10-17 12:37:00,1.67585,1.67585,1.67565,1.67575,1206899977.0
2007-10-17 12:38:00,1.67575,1.67575,1.6756,1.6756,855499983.0
2007-10-17 12:39:00,1.67565,1.67575,1.67565,1.67575,1381699986.0
2007-10-17 12:40:00,1.67575,1.67575,1.67565,1.67565,890600010.0
2007-10-17 12:41:00,1.67565,1.6758,1.67565,1.67575,835900005.0
2007-10-17 12:42:00,1.67575,1.6758,1.67565,1.67565,581099999.0
2007-10-17 12:43:00,1.67565,1.67565,1.6756,1.67565,501500000.0
2007-10-17 12:44:00,1.67565,1.6757,1.6756,1.67565,727200000.0
2007-10-17 12:45:00,1.67565,1.67575,1.67565,1.67565,804400000.0
2007-10-17 12:46:00,1.67565,1.67575,1.67565,1.67575,549900000.0
2007-10-17 12:47:00,1.67575,1.6758,1.6756,1.6757,584499998.0
2007-10-17 12:48:00,1.6757,1.6758,1.67565,1.6757,867300008.0
2007-10-17 12:49:00,1.67575,1.67575,1.6757,1.67575,294500000.0
2007-10-17 12:50:00,1.67575,1.67575,1.67575,1.67575,298400000.0
2007-10-17 12:51:00,1.67575,1.67575,1.67565,1.67575,434099999.0
2007-10-17 12:52:00,1.67575,1.67575,1.6756,1.6757,53600000.0
2007-10-17 12:53:00,1.6757,1.67575,1.6757,1.6757,291300001.0
2007-10-17 12:54:00,1.6757,1.67575,1.6757,1.67575,507500000.0
2007-10-17 12:55:00,1.67575,1.6758,1.67575,1.6758,138900000.0
2007-10-17 12:56:00,1.6758,1.6758,1.6757,1.67575,364600000.0
2007-10-17 12:57:00,1.67575,1.6758,1.6757,1.6758,134800000.0
2007-10-17 12:58:00,1.6758,1.6758,1.6756,1.6758,759699999.0
2007-10-17 12:59:00,1.6758,1.67585,1.6758,1.67585,261100000.0
2007-10-17 13:00:00,1.67585,1.67605,1.67585,1.67595,472100000.0
2007-10-17 13:01:00,1.67595,1.67625,1.67595,1.6762,1312999996.0
2007-10-17 13:02:00,1.6762,1.67625,1.67605,1.67615,943399996.0
2007-10-17 13:03:00,1.67615,1.67645,1.67615,1.67645,1315300022.0
2007-10-17 13:04:00,1.67645,1.6765,1.6762,1.6762,2040100013.0
2007-10-17 13:05:00,1.6762,1.67655,1.6762,1.67655,1024600010.0
2007-10-17 13:06:00,1.67655,1.67655,1.6764,1.67645,657600001.0
2007-10-17 13:07:00,1.67645,1.6766,1.67645,1.6765,1691699993.0
2007-10-17 13:08:00,1.6763,1.6766,1.6763,1.6766,1680999992.0
2007-10-17 13:09:00,1.67675,1.677,1.67675,1.677,1680999992.0
2007-10-17 13:10:00,1.6769,1.6771,1.6768,1.677,2075499993.0
2007-10-17 13:11:00,1.67715,1.67725,1.67695,1.677,2075499993.0
2007-10-17 13:12:00,1.677,1.6772,1.677,1.6771,2053000010.0
2007-10-17 13:13:00,1.677,1.6771,1.6766,1.6769,2053000010.0
2007-10-17 13:14:00,1.677,1.6771,1.6769,1.6771,2053000010.0
2007-10-17 13:15:00,1.67715,1.67745,1.67715,1.67745,2053000010.0
2007-10-17 13:16:00,1.6774,1.67745,1.67725,1.6773,1253799994.0
2007-10-17 13:17:00,1.6773,1.6773,1.6771,1.6772,1357700001.0
2007-10-17 13:18:00,1.6772,1.6772,1.6771,1.6772,1016100002.0
2007-10-17 13:19:00,1.6772,1.6772,1.6771,1.6771,925600000.0
2007-10-17 13:20:00,1.6771,1.6772,1.6771,1.67715,675900000.0
2007-10-17 13:21:00,1.67715,1.67715,1.67705,1.6771,1856700018.0
2007-10-17 13:22:00,1.6771,1.6771,1.67705,1.67705,1210799987.0
2007-10-17 13:23:00,1.67705,1.6773,1.67705,1.67725,1079999984.0
2007-10-17 13:24:00,1.67725,1.6775,1.67725,1.6775,932500000.0
2007-10-17 13:25:00,1.6775,1.6775,1.67735,1.67745,693500003.0
2007-10-17 13:26:00,1.6775,1.67755,1.67735,1.67745,1450699996.0
2007-10-17 13:27:00,1.67745,1.6775,1.67735,1.6775,1200000000.0
2007-10-17 13:28:00,1.6775,1.6775,1.6773,1.6774,1247900001.0
2007-10-17 13:29:00,1.6774,1.6775,1.67715,1.67725,1039799997.0
2007-10-17 13:30:00,1.67725,1.6774,1.67715,1.6773,974699999.0
2007-10-17 13:31:00,1.6773,1.6773,1.6772,1.67725,463200000.0
2007-10-17 13:32:00,1.67725,1.6773,1.6772,1.6772,355800000.0
2007-10-17 13:33:00,1.6772,1.6772,1.6771,1.6772,528800000.0
2007-10-17 13:34:00,1.6772,1.67725,1.6772,1.6772,902400000.0
2007-10-17 13:35:00,1.6772,1.6773,1.67715,1.6772,753800000.0
2007-10-17 13:36:00,1.67725,1.6773,1.6772,1.6772,359200000.0
2007-10-17 13:37:00,1.6772,1.6773,1.67715,1.6773,864399997.0
2007-10-17 13:38:00,1.6773,1.67745,1.6773,1.6774,432000000.0
2007-10-17 13:39:00,1.6774,1.6775,1.67735,1.67735,372300001.0
2007-10-17 13:40:00,1.67735,1.6775,1.67735,1.6774,1054199997.0
2007-10-17 13:41:00,1.6774,1.6774,1.67735,1.6774,931200000.0
2007-10-17 13:42:00,1.6774,1.6774,1.6773,1.6773,585600000.0
2007-10-17 13:43:00,1.6773,1.6775,1.67715,1.6775,947900000.0
2007-10-17 13:44:00,1.6775,1.6775,1.6772,1.6774,889500002.0
2007-10-17 13:45:00,1.6774,1.6775,1.6773,1.6774,748100000.0
2007-10-17 13:46:00,1.6774,1.6775,1.67715,1.6775,642500000.0
2007-10-17 13:47:00,1.67745,1.6775,1.6773,1.6774,735700000.0
2007-10-17 13:48:00,1.6774,1.6774,1.67705,1.6772,1052900004.0
2007-10-17 13:49:00,1.67725,1.6773,1.6772,1.6773,335200000.0
2007-10-17 13:50:00,1.6773,1.6773,1.6772,1.67725,356400000.0
2007-10-17 13:51:00,1.67725,1.6773,1.6772,1.67725,474200000.0
2007-10-17 13:52:00,1.67725,1.6773,1.67715,1.6772,673200000.0
2007-10-17 13:53:00,1.6772,1.6773,1.6772,1.67725,240000000.0
2007-10-17 13:54:00,1.67725,1.67725,1.67715,1.6772,420100000.0
2007-10-17 13:55:00,1.6772,1.67725,1.67715,1.6772,431900001.0
2007-10-17 13:56:00,1.6772,1.6772,1.67705,1.6771,894300001.0
2007-10-17 13:57:00,1.6771,1.6771,1.677,1.677,718300000.0
2007-10-17 13:58:00,1.677,1.6771,1.67695,1.677,693300004.0
2007-10-17 13:59:00,1.677,1.6771,1.677,1.6771,290800000.0
2007-10-17 14:00:00,1.6771,1.6772,1.677,1.677,540000000.0
2007-10-17 14:01:00,1.677,1.6772,1.677,1.677,559200000.0
2007-10-17 14:02:00,1.677,1.677,1.67655,1.6767,648600000.0
2007-10-17 14:03:00,1.6767,1.67695,1.67665,1.67695,639600000.0
2007-10-17 14:04:00,1.67695,1.6771,1.67685,1.6769,774799998.0
2007-10-17 14:05:00,1.6769,1.6772,1.6769,1.677,725300000.0
2007-10-17 14:06:00,1.6768,1.6768,1.6765,1.6766,1568999998.0
2007-10-17 14:07:00,1.6769,1.6769,1.6766,1.6767,1568999998.0
2007-10-17 14:08:00,1.6763,1.6766,1.6763,1.6765,933799991.0
2007-10-17 14:09:00,1.6764,1.6765,1.6764,1.6764,933799991.0
2007-10-17 14:10:00,1.67665,1.6769,1.67665,1.6769,933799991.0
2007-10-17 14:11:00,1.6769,1.6769,1.67635,1.67645,821500004.0
2007-10-17 14:12:00,1.67645,1.6767,1.67645,1.67655,947400005.0
2007-10-17 14:13:00,1.6766,1.6767,1.6766,1.6767,80600000.0
2007-10-17 14:14:00,1.67665,1.67665,1.6764,1.6764,249900000.0
2007-10-17 14:15:00,1.6764,1.6767,1.6764,1.6767,723100000.0
2007-10-17 14:16:00,1.6767,1.6768,1.67665,1.6767,751300001.0
2007-10-17 14:17:00,1.6768,1.6769,1.6767,1.6769,780700016.0
2007-10-17 14:18:00,1.6769,1.6769,1.67675,1.6769,451300001.0
2007-10-17 14:19:00,1.6769,1.6769,1.67675,1.6768,681699998.0
2007-10-17 14:20:00,1.6768,1.677,1.67675,1.677,417300001.0
2007-10-17 14:21:00,1.677,1.6771,1.6768,1.6769,770399999.0
2007-10-17 14:22:00,1.677,1.677,1.67685,1.677,1512100024.0
2007-10-17 14:23:00,1.677,1.677,1.67685,1.6769,439200000.0
2007-10-17 14:24:00,1.6769,1.6771,1.6769,1.677,564000000.0
2007-10-17 14:25:00,1.677,1.6771,1.67695,1.67695,869999991.0
2007-10-17 14:26:00,1.67695,1.6771,1.67695,1.677,488000000.0
2007-10-17 14:27:00,1.67695,1.6771,1.67695,1.677,674800008.0
2007-10-17 14:28:00,1.677,1.6771,1.6769,1.6769,246400000.0
2007-10-17 14:29:00,1.6769,1.6769,1.67665,1.67665,402700002.0
2007-10-17 14:30:00,1.67665,1.677,1.67625,1.6769,694299996.0
2007-10-17 14:31:00,1.6769,1.6771,1.67675,1.6769,1227999989.0
2007-10-17 14:32:00,1.6769,1.6776,1.6769,1.6774,799800000.0
2007-10-17 14:33:00,1.6774,1.6774,1.677,1.6772,663700000.0
2007-10-17 14:34:00,1.6772,1.6772,1.67695,1.677,987399996.0
2007-10-17 14:35:00,1.677,1.677,1.6768,1.6769,815800000.0
2007-10-17 14:36:00,1.6769,1.6774,1.6768,1.67735,745000000.0
2007-10-17 14:37:00,1.67735,1.67735,1.6773,1.6773,853600000.0
2007-10-17 14:38:00,1.6773,1.6773,1.67705,1.6771,913500000.0
2007-10-17 14:39:00,1.6771,1.6772,1.6768,1.6768,1072699999.0
2007-10-17 14:40:00,1.6768,1.6768,1.67645,1.67655,681000000.0
2007-10-17 14:41:00,1.67655,1.6766,1.67655,1.6766,654200000.0
2007-10-17 14:42:00,1.6766,1.6767,1.6765,1.6766,753400000.0
2007-10-17 14:43:00,1.6766,1.6766,1.6765,1.6765,542400000.0
2007-10-17 14:44:00,1.6765,1.6766,1.6764,1.6765,867200000.0
2007-10-17 14:45:00,1.6765,1.6767,1.6764,1.6765,777799998.0
2007-10-17 14:46:00,1.6765,1.6766,1.6764,1.6766,678600000.0
2007-10-17 14:47:00,1.67655,1.6766,1.6764,1.6764,681400000.0
2007-10-17 14:48:00,1.6764,1.6765,1.67635,1.6764,776800000.0
2007-10-17 14:49:00,1.6764,1.6764,1.6763,1.6764,624000000.0
2007-10-17 14:50:00,1.6764,1.6766,1.6764,1.6766,816600000.0
2007-10-17 14:51:00,1.6766,1.6766,1.6764,1.6765,860100000.0
2007-10-17 14:52:00,1.6765,1.6766,1.6765,1.6765,911200000.0
2007-10-17 14:53:00,1.6765,1.6766,1.67635,1.6765,1011200000.0
2007-10-17 14:54:00,1.6765,1.6765,1.6763,1.67635,947700001.0
2007-10-17 14:55:00,1.6764,1.6764,1.67625,1.6764,835899997.0
2007-10-17 14:56:00,1.6764,1.6764,1.6763,1.6764,822400000.0
2007-10-17 14:57:00,1.6764,1.6764,1.6763,1.6763,616800000.0
2007-10-17 14:58:00,1.6763,1.6764,1.6763,1.6763,944799999.0
2007-10-17 14:59:00,1.6763,1.6767,1.6763,1.6767,776800000.0
2007-10-17 15:00:00,1.6767,1.6768,1.6765,1.6768,799100001.0
2007-10-17 15:01:00,1.6768,1.6768,1.6765,1.6766,880800000.0
2007-10-17 15:02:00,1.6766,1.6768,1.67655,1.6767,1780399995.0
2007-10-17 15:03:00,1.6767,1.6768,1.6765,1.6767,1242100000.0
2007-10-17 15:04:00,1.6767,1.6771,1.6766,1.6767,1635799996.0
2007-10-17 15:05:00,1.67685,1.6769,1.6766,1.67685,1098499999.0
2007-10-17 15:06:00,1.67685,1.677,1.67675,1.6769,1082599975.0
2007-10-17 15:07:00,1.67685,1.6771,1.6768,1.67695,1313600010.0
2007-10-17 15:08:00,1.67695,1.6772,1.6769,1.6771,824100000.0
2007-10-17 15:09:00,1.6771,1.6772,1.677,1.6771,903000000.0
2007-10-17 15:10:00,1.6771,1.6773,1.6771,1.6773,1786399998.0
2007-10-17 15:11:00,1.6773,1.6775,1.67725,1.6774,2073800006.0
2007-10-17 15:12:00,1.6774,1.6775,1.6774,1.6774,850200000.0
2007-10-17 15:13:00,1.6774,1.6775,1.6773,1.6773,656000001.0
2007-10-17 15:14:00,1.6773,1.6774,1.677,1.677,1028299999.0
2007-10-17 15:15:00,1.677,1.6773,1.677,1.6773,773500002.0
2007-10-17 15:16:00,1.6773,1.6774,1.6772,1.6773,1178400000.0
2007-10-17 15:17:00,1.6773,1.6773,1.6772,1.6773,749599996.0
2007-10-17 15:18:00,1.67725,1.6774,1.67695,1.6773,1778700002.0
2007-10-17 15:19:00,1.6773,1.6774,1.6772,1.6774,1381700000.0
2007-10-17 15:20:00,1.6774,1.6776,1.6774,1.6775,1725500000.0
2007-10-17 15:21:00,1.6775,1.6777,1.67745,1.6776,2026999978.0
2007-10-17 15:22:00,1.6776,1.6783,1.67755,1.6783,1985899998.0
2007-10-17 15:23:00,1.6782,1.6785,1.6782,1.6784,1817600000.0
2007-10-17 15:24:00,1.6785,1.6785,1.6782,1.6783,1480800000.0
2007-10-17 15:25:00,1.6783,1.6784,1.6782,1.6782,755200000.0
2007-10-17 15:26:00,1.6782,1.6784,1.67815,1.6783,2038800041.0
2007-10-17 15:27:00,1.6783,1.6784,1.6783,1.6783,903600000.0
2007-10-17 15:28:00,1.6783,1.6783,1.6783,1.6783,581900000.0
2007-10-17 15:29:00,1.6783,1.6783,1.6782,1.6782,324000000.0
2007-10-17 15:30:00,1.6782,1.6783,1.678,1.6781,728200000.0
2007-10-17 15:31:00,1.6781,1.6783,1.6778,1.6782,585100000.0
2007-10-17 15:32:00,1.6782,1.6786,1.6781,1.6786,816600002.0
2007-10-17 15:33:00,1.6786,1.6788,1.67845,1.6787,1510499998.0
2007-10-17 15:34:00,1.6787,1.6788,1.6786,1.6788,673600001.0
2007-10-17 15:35:00,1.6788,1.6789,1.6787,1.6788,786300000.0
2007-10-17 15:36:00,1.6788,1.679,1.6785,1.6785,633400000.0
2007-10-17 15:37:00,1.6785,1.6789,1.6785,1.6788,917500000.0
2007-10-17 15:38:00,1.6788,1.6791,1.6788,1.6789,883700000.0
2007-10-17 15:39:00,1.6789,1.679,1.6788,1.6789,785600000.0
2007-10-17 15:40:00,1.6789,1.6789,1.6783,1.6784,1137900000.0
2007-10-17 15:41:00,1.6784,1.6784,1.67825,1.6783,845299995.0
2007-10-17 15:42:00,1.6783,1.6784,1.6781,1.6781,819100000.0
2007-10-17 15:43:00,1.6781,1.6783,1.6781,1.6782,981400002.0
2007-10-17 15:44:00,1.6782,1.6782,1.678,1.6781,756400000.0
2007-10-17 15:45:00,1.6781,1.6781,1.6778,1.6778,667999999.0
2007-10-17 15:46:00,1.6778,1.67795,1.67775,1.6778,1087099997.0
2007-10-17 15:47:00,1.6778,1.6779,1.6777,1.6778,563200000.0
2007-10-17 15:48:00,1.6778,1.6778,1.6776,1.6776,748200000.0
2007-10-17 15:49:00,1.6776,1.6779,1.6775,1.6779,699200000.0
2007-10-17 15:50:00,1.6779,1.67815,1.6777,1.6778,1471199990.0
2007-10-17 15:51:00,1.6778,1.6781,1.6778,1.6781,635000000.0
2007-10-17 15:52:00,1.6781,1.6781,1.6779,1.67795,1176100000.0
2007-10-17 15:53:00,1.678,1.678,1.6778,1.6779,1169200002.0
2007-10-17 15:54:00,1.6779,1.678,1.67775,1.6778,762199993.0
2007-10-17 15:55:00,1.67775,1.6779,1.6774,1.6775,1728299988.0
2007-10-17 15:56:00,1.6775,1.6777,1.6775,1.6777,973200000.0
2007-10-17 15:57:00,1.6777,1.6778,1.6775,1.6777,958300000.0
2007-10-17 15:58:00,1.6777,1.6778,1.67755,1.6777,1061500000.0
2007-10-17 15:59:00,1.6777,1.6778,1.67755,1.6777,1451199992.0
2007-10-17 16:00:00,1.6777,1.67785,1.67755,1.67755,1009299997.0
2007-10-17 16:01:00,1.67755,1.6777,1.6773,1.6777,941449998.0
2007-10-17 16:02:00,1.67765,1.67765,1.67735,1.6775,1824399994.0
2007-10-17 16:03:00,1.6775,1.6778,1.6775,1.6776,1158900004.0
2007-10-17 16:04:00,1.6776,1.6776,1.6772,1.6772,734849999.0
2007-10-17 16:05:00,1.6772,1.67735,1.67715,1.6772,379393196.0
2007-10-17 16:06:00,1.6772,1.6774,1.6772,1.6774,699100000.0
2007-10-17 16:07:00,1.6774,1.6774,1.6772,1.6773,1161099999.0
2007-10-17 16:08:00,1.67725,1.6774,1.67725,1.6773,1093800009.0
2007-10-17 16:09:00,1.6773,1.6776,1.6773,1.6776,772799998.0
2007-10-17 16:10:00,1.6776,1.6777,1.6774,1.6775,1318399999.0
2007-10-17 16:11:00,1.6775,1.6775,1.6772,1.6773,1453599999.0
2007-10-17 16:12:00,1.6773,1.6774,1.67725,1.6773,1825199996.0
2007-10-17 16:13:00,1.6773,1.6774,1.6772,1.6774,543200000.0
2007-10-17 16:14:00,1.6774,1.6775,1.6773,1.6774,1070499998.0
2007-10-17 16:15:00,1.6774,1.6776,1.67735,1.67735,1023199991.0
2007-10-17 16:16:00,1.6774,1.6774,1.6772,1.6772,1000699993.0
2007-10-17 16:17:00,1.6772,1.6773,1.67715,1.6773,1357400013.0
2007-10-17 16:18:00,1.6773,1.6775,1.67715,1.6774,1120999985.0
2007-10-17 16:19:00,1.6774,1.6775,1.6772,1.6772,680499999.0
2007-10-17 16:20:00,1.6772,1.6773,1.6771,1.6772,567200000.0
2007-10-17 16:21:00,1.6772,1.67765,1.6771,1.6775,600600001.0
2007-10-17 16:22:00,1.6775,1.6776,1.6772,1.6773,754700000.0
2007-10-17 16:23:00,1.6773,1.67745,1.67725,1.67745,428700001.0
2007-10-17 16:24:00,1.67745,1.67745,1.67705,1.6773,1057899994.0
2007-10-17 16:25:00,1.6773,1.6773,1.67695,1.677,955800000.0
2007-10-17 16:26:00,1.677,1.6771,1.67685,1.677,1197400002.0
2007-10-17 16:27:00,1.677,1.6771,1.6768,1.677,1319799989.0
2007-10-17 16:28:00,1.677,1.6774,1.67685,1.6774,1862700005.0
2007-10-17 16:29:00,1.6774,1.6775,1.6773,1.6774,1589299995.0
2007-10-17 16:30:00,1.6774,1.6775,1.67725,1.67735,1380700005.0
2007-10-17 16:31:00,1.6774,1.6776,1.6774,1.6776,1401799991.0
2007-10-17 16:32:00,1.6776,1.6777,1.6775,1.6775,1401799991.0
2007-10-17 16:33:00,1.6775,1.6775,1.6773,1.6774,1895399996.0
2007-10-17 16:34:00,1.67735,1.6775,1.67735,1.6775,1385799993.0
2007-10-17 16:35:00,1.6775,1.6776,1.67745,1.6776,968400001.0
2007-10-17 16:36:00,1.6776,1.6777,1.6775,1.6777,1339199998.0
2007-10-17 16:37:00,1.6775,1.6776,1.6773,1.6773,885600000.0
2007-10-17 16:38:00,1.6774,1.6775,1.6771,1.6771,885600000.0
2007-10-17 16:39:00,1.6771,1.6771,1.677,1.677,837600000.0
2007-10-17 16:40:00,1.6771,1.6771,1.6769,1.677,681699999.0
2007-10-17 16:41:00,1.677,1.6772,1.6769,1.6772,659099999.0
2007-10-17 16:42:00,1.6772,1.6772,1.677,1.677,690200000.0
2007-10-17 16:43:00,1.677,1.6771,1.67685,1.677,936700000.0
2007-10-17 16:44:00,1.677,1.6771,1.67695,1.677,755400000.0
2007-10-17 16:45:00,1.677,1.6771,1.6769,1.67695,1593299999.0
2007-10-17 16:46:00,1.67695,1.677,1.6768,1.67685,788400000.0
2007-10-17 16:47:00,1.67685,1.6769,1.67675,1.6768,1120699997.0
2007-10-17 16:48:00,1.6768,1.6769,1.6766,1.6768,906599999.0
2007-10-17 16:49:00,1.6768,1.67695,1.6768,1.6768,1247199998.0
2007-10-17 16:50:00,1.6768,1.6772,1.6768,1.6772,1781399996.0
2007-10-17 16:51:00,1.6772,1.67735,1.6772,1.6773,1499900000.0
2007-10-17 16:52:00,1.6773,1.6773,1.67715,1.67725,2064600005.0
2007-10-17 16:53:00,1.67725,1.6773,1.6772,1.6772,529000000.0
2007-10-17 16:54:00,1.6772,1.6773,1.67715,1.67715,1360599993.0
2007-10-17 16:55:00,1.6771,1.6772,1.677,1.677,1647700002.0
2007-10-17 16:56:00,1.677,1.6773,1.677,1.6772,1647700002.0
2007-10-17 16:57:00,1.6772,1.6774,1.6772,1.6774,716800000.0
2007-10-17 16:58:00,1.6774,1.6775,1.6773,1.6774,997600000.0
2007-10-17 16:59:00,1.6774,1.6779,1.6774,1.6778,1666200003.0
2007-10-17 17:00:00,1.6778,1.6778,1.6773,1.6774,832500000.0
2007-10-17 17:01:00,1.6774,1.6775,1.6771,1.6772,768700000.0
2007-10-17 17:02:00,1.6772,1.6772,1.6769,1.6769,819999999.0
2007-10-17 17:03:00,1.6768,1.6771,1.6768,1.677,869300000.0
2007-10-17 17:04:00,1.677,1.6772,1.6769,1.6769,947200000.0
2007-10-17 17:05:00,1.6769,1.6769,1.6765,1.6766,904200001.0
2007-10-17 17:06:00,1.6766,1.6767,1.67645,1.6766,1680000005.0
2007-10-17 17:07:00,1.6766,1.6767,1.6764,1.6765,1579799988.0
2007-10-17 17:08:00,1.6765,1.6765,1.6762,1.6765,605600000.0
2007-10-17 17:09:00,1.6765,1.67655,1.6763,1.67645,751400001.0
2007-10-17 17:10:00,1.67645,1.6766,1.6764,1.67655,512700000.0
2007-10-17 17:11:00,1.6765,1.67685,1.6765,1.6768,487100000.0
2007-10-17 17:12:00,1.6768,1.67685,1.67665,1.6768,1541999958.0
2007-10-17 17:13:00,1.6768,1.6772,1.6767,1.6772,642500000.0
2007-10-17 17:14:00,1.6772,1.6772,1.677,1.677,610400000.0
2007-10-17 17:15:00,1.677,1.6772,1.677,1.6772,556800000.0
2007-10-17 17:16:00,1.6772,1.6774,1.67715,1.6774,1438299981.0
2007-10-17 17:17:00,1.6774,1.6774,1.67715,1.6773,1754199991.0
2007-10-17 17:18:00,1.6773,1.6773,1.6772,1.6773,884900000.0
2007-10-17 17:19:00,1.6773,1.6773,1.677,1.6771,620799999.0
2007-10-17 17:20:00,1.6771,1.6772,1.677,1.6772,1031800000.0
2007-10-17 17:21:00,1.6772,1.6772,1.6769,1.677,738800002.0
2007-10-17 17:22:00,1.67695,1.677,1.67685,1.6769,1148700001.0
2007-10-17 17:23:00,1.6769,1.67695,1.6769,1.6769,590400000.0
2007-10-17 17:24:00,1.6769,1.6772,1.6769,1.67715,653600000.0
2007-10-17 17:25:00,1.67715,1.67715,1.6768,1.677,834100000.0
2007-10-17 17:26:00,1.6769,1.677,1.6769,1.677,529600001.0
2007-10-17 17:27:00,1.677,1.677,1.6768,1.6768,429800000.0
2007-10-17 17:28:00,1.6768,1.6769,1.6768,1.6768,394400000.0
2007-10-17 17:29:00,1.6768,1.6769,1.6767,1.6769,292000000.0
2007-10-17 17:30:00,1.6769,1.6772,1.6769,1.6771,518000000.0
2007-10-17 17:31:00,1.6771,1.67715,1.67685,1.67705,874100002.0
2007-10-17 17:32:00,1.6771,1.6771,1.6769,1.6769,873800000.0
2007-10-17 17:33:00,1.6769,1.6772,1.6768,1.6772,539900000.0
2007-10-17 17:34:00,1.6772,1.6779,1.67715,1.6779,1044699999.0
2007-10-17 17:35:00,1.6779,1.6783,1.6779,1.6782,1362299999.0
2007-10-17 17:36:00,1.6782,1.6786,1.6782,1.6784,816800000.0
2007-10-17 17:37:00,1.6784,1.6787,1.6782,1.67865,887100000.0
2007-10-17 17:38:00,1.67865,1.6795,1.6785,1.6793,737900000.0
2007-10-17 17:39:00,1.6793,1.6793,1.6789,1.679,919399999.0
2007-10-17 17:40:00,1.679,1.6792,1.679,1.67915,556800000.0
2007-10-17 17:41:00,1.67915,1.6792,1.67895,1.6791,788000000.0
2007-10-17 17:42:00,1.6791,1.6792,1.67885,1.679,872799999.0
2007-10-17 17:43:00,1.679,1.6792,1.679,1.67905,611200000.0
2007-10-17 17:44:00,1.67905,1.67925,1.67905,1.67915,580199998.0
2007-10-17 17:45:00,1.67915,1.67935,1.67905,1.6793,584500000.0
2007-10-17 17:46:00,1.6793,1.6794,1.6792,1.6793,512200000.0
2007-10-17 17:47:00,1.6793,1.67935,1.67915,1.6793,659599996.0
2007-10-17 17:48:00,1.6793,1.6801,1.6793,1.6799,807100000.0
2007-10-17 17:49:00,1.6799,1.6801,1.67955,1.6796,544000000.0
2007-10-17 17:50:00,1.6796,1.6799,1.6796,1.6799,951999999.0
2007-10-17 17:51:00,1.6799,1.68005,1.6796,1.68,733499991.0
2007-10-17 17:52:00,1.68,1.6805,1.68,1.6803,1248900000.0
2007-10-17 17:53:00,1.6803,1.6804,1.67995,1.6801,1344699997.0
2007-10-17 17:54:00,1.6802,1.6802,1.68,1.68,466400000.0
2007-10-17 17:55:00,1.68,1.68,1.67975,1.6798,1853299976.0
2007-10-17 17:56:00,1.6798,1.68,1.6798,1.6799,380800000.0
2007-10-17 17:57:00,1.6799,1.68,1.6786,1.6788,1028550000.0
2007-10-17 17:58:00,1.6788,1.6791,1.67875,1.6788,1960599993.0
2007-10-17 17:59:00,1.6788,1.67905,1.6786,1.67885,708000000.0
2007-10-17 18:00:00,1.67885,1.67915,1.67885,1.67915,585300000.0
2007-10-17 18:01:00,1.67915,1.67915,1.67875,1.6788,775200006.0
2007-10-17 18:02:00,1.6788,1.6789,1.6788,1.6788,767200000.0
2007-10-17 18:03:00,1.6788,1.679,1.67875,1.6789,844800000.0
2007-10-17 18:04:00,1.6789,1.67895,1.6788,1.67885,607200000.0
2007-10-17 18:05:00,1.6789,1.6791,1.6789,1.679,1060800000.0
2007-10-17 18:06:00,1.679,1.6791,1.6779,1.6779,1701000004.0
2007-10-17 18:07:00,1.6779,1.6787,1.6779,1.6785,1374699999.0
2007-10-17 18:08:00,1.6785,1.6785,1.678,1.6781,1322500000.0
2007-10-17 18:09:00,1.6781,1.6785,1.67805,1.6785,1589099994.0
2007-10-17 18:10:00,1.67845,1.6786,1.6784,1.67845,775000000.0
2007-10-17 18:11:00,1.67845,1.67845,1.67805,1.67805,822400000.0
2007-10-17 18:12:00,1.67805,1.6781,1.67795,1.678,1548700000.0
2007-10-17 18:13:00,1.678,1.6782,1.678,1.6782,926400000.0
2007-10-17 18:14:00,1.6782,1.6782,1.67795,1.6781,1424200012.0
2007-10-17 18:15:00,1.6781,1.67815,1.67805,1.6781,759100000.0
2007-10-17 18:16:00,1.6781,1.6783,1.6781,1.67815,933799994.0
2007-10-17 18:17:00,1.6782,1.67825,1.6781,1.67815,841299988.0
2007-10-17 18:18:00,1.67815,1.67815,1.6778,1.67785,369200000.0
2007-10-17 18:19:00,1.67785,1.67785,1.67765,1.67785,692899999.0
2007-10-17 18:20:00,1.67785,1.67785,1.67775,1.67775,403500000.0
2007-10-17 18:21:00,1.67775,1.67815,1.6777,1.67805,876500000.0
2007-10-17 18:22:00,1.67805,1.67825,1.6779,1.678,984300002.0
2007-10-17 18:23:00,1.678,1.6781,1.6778,1.67795,918500000.0
2007-10-17 18:24:00,1.67795,1.67805,1.6776,1.67765,1447700001.0
2007-10-17 18:25:00,1.67765,1.67775,1.6775,1.6777,825100000.0
2007-10-17 18:26:00,1.6777,1.6778,1.6773,1.6774,1568199985.0
2007-10-17 18:27:00,1.6774,1.6774,1.67715,1.6772,1295200006.0
2007-10-17 18:28:00,1.6772,1.67735,1.67715,1.67725,1709799994.0
2007-10-17 18:29:00,1.67725,1.67735,1.6771,1.6771,922600001.0
2007-10-17 18:30:00,1.6771,1.6773,1.6771,1.67725,1152399998.0
2007-10-17 18:31:00,1.6773,1.6774,1.6772,1.67735,1162400000.0
2007-10-17 18:32:00,1.6773,1.6775,1.67725,1.67735,1348699998.0
2007-10-17 18:33:00,1.67735,1.67755,1.67725,1.67735,1388499994.0
2007-10-17 18:34:00,1.67725,1.6775,1.67725,1.6774,652400000.0
2007-10-17 18:35:00,1.6774,1.6774,1.6773,1.6774,437600000.0
2007-10-17 18:36:00,1.6774,1.6775,1.6774,1.6775,381500000.0
2007-10-17 18:37:00,1.6775,1.6775,1.6773,1.67735,560000000.0
2007-10-17 18:38:00,1.67735,1.6774,1.6772,1.6772,432800000.0
2007-10-17 18:39:00,1.6772,1.6775,1.6772,1.6774,574400000.0
2007-10-17 18:40:00,1.6774,1.67755,1.67735,1.67755,358800000.0
2007-10-17 18:41:00,1.67755,1.67755,1.67735,1.67755,312000000.0
2007-10-17 18:42:00,1.67755,1.67755,1.67745,1.67755,121000000.0
2007-10-17 18:43:00,1.67755,1.6777,1.6775,1.6777,401600000.0
2007-10-17 18:44:00,1.6777,1.6778,1.6777,1.67775,545700000.0
2007-10-17 18:45:00,1.6778,1.67785,1.6777,1.6777,378900000.0
2007-10-17 18:46:00,1.6777,1.6777,1.6775,1.6776,250800000.0
2007-10-17 18:47:00,1.6776,1.67765,1.6776,1.6776,173000000.0
2007-10-17 18:48:00,1.67765,1.67765,1.67755,1.6776,248500002.0
2007-10-17 18:49:00,1.6776,1.67785,1.6775,1.6777,316800000.0
2007-10-17 18:50:00,1.6777,1.6778,1.67765,1.6777,397700000.0
2007-10-17 18:51:00,1.67775,1.67785,1.6775,1.67755,600500000.0
2007-10-17 18:52:00,1.67755,1.67755,1.67745,1.67745,251099999.0
2007-10-17 18:53:00,1.67745,1.67755,1.6774,1.67745,419599997.0
2007-10-17 18:54:00,1.67745,1.67755,1.67745,1.6775,433200000.0
2007-10-17 18:55:00,1.67745,1.67755,1.6773,1.6774,339800000.0
2007-10-17 18:56:00,1.67735,1.67745,1.67705,1.6771,715899998.0
2007-10-17 18:57:00,1.67705,1.6771,1.6769,1.67695,401600000.0
2007-10-17 18:58:00,1.677,1.677,1.6764,1.6765,774499997.0
2007-10-17 18:59:00,1.67655,1.67685,1.6764,1.67685,618400000.0
2007-10-17 19:00:00,1.67685,1.67685,1.6767,1.67685,283950000.0
2007-10-17 19:01:00,1.67685,1.67705,1.6767,1.6767,366500000.0
2007-10-17 19:02:00,1.6767,1.67695,1.6767,1.6769,523900001.0
2007-10-17 19:03:00,1.6769,1.67695,1.67675,1.67685,362900001.0
2007-10-17 19:04:00,1.67685,1.67685,1.67665,1.67675,317600000.0
2007-10-17 19:05:00,1.67675,1.67675,1.67665,1.67675,235800000.0
2007-10-17 19:06:00,1.67675,1.67675,1.67645,1.67645,411100000.0
2007-10-17 19:07:00,1.67645,1.67645,1.6762,1.67625,373600002.0
2007-10-17 19:08:00,1.67625,1.67625,1.6762,1.6762,220000000.0
2007-10-17 19:09:00,1.6762,1.67625,1.6761,1.6762,452500000.0
2007-10-17 19:10:00,1.6762,1.6762,1.67575,1.67575,546100000.0
2007-10-17 19:11:00,1.67575,1.6759,1.6755,1.6759,465800000.0
2007-10-17 19:12:00,1.67595,1.67615,1.67585,1.676,405400000.0
2007-10-17 19:13:00,1.676,1.676,1.67545,1.676,479000000.0
2007-10-17 19:14:00,1.676,1.67605,1.67545,1.67575,408600000.0
2007-10-17 19:15:00,1.6757,1.676,1.6757,1.67595,319100000.0
2007-10-17 19:16:00,1.67595,1.67605,1.67595,1.67605,136000000.0
2007-10-17 19:17:00,1.67605,1.67605,1.67585,1.67605,126500000.0
2007-10-17 19:18:00,1.67605,1.67605,1.67585,1.6759,656400000.0
2007-10-17 19:19:00,1.6759,1.676,1.6759,1.6759,602400000.0
2007-10-17 19:20:00,1.6759,1.676,1.6758,1.67585,354400000.0
2007-10-17 19:21:00,1.67585,1.67605,1.6758,1.67595,436800000.0
2007-10-17 19:22:00,1.67595,1.67595,1.67575,1.67585,537400000.0
2007-10-17 19:23:00,1.6759,1.6759,1.6757,1.67575,422800002.0
2007-10-17 19:24:00,1.67575,1.6758,1.6757,1.6758,349600000.0
2007-10-17 19:25:00,1.6758,1.6759,1.67575,1.6759,399900000.0
2007-10-17 19:26:00,1.6759,1.676,1.6758,1.6758,428500000.0
2007-10-17 19:27:00,1.67575,1.6758,1.6757,1.6757,257600000.0
2007-10-17 19:28:00,1.6757,1.6757,1.6752,1.6754,695900001.0
2007-10-17 19:29:00,1.67535,1.67545,1.6753,1.67545,243700000.0
2007-10-17 19:30:00,1.67545,1.67575,1.6754,1.6756,275900000.0
2007-10-17 19:31:00,1.6756,1.67565,1.67555,1.67565,360000000.0
2007-10-17 19:32:00,1.67565,1.6759,1.6756,1.67575,456799999.0
2007-10-17 19:33:00,1.6758,1.6758,1.6754,1.67545,314900000.0
2007-10-17 19:34:00,1.67545,1.6755,1.6753,1.67545,420800000.0
2007-10-17 19:35:00,1.6754,1.6759,1.6754,1.6758,544800000.0
2007-10-17 19:36:00,1.6758,1.6759,1.67575,1.6758,355600000.0
2007-10-17 19:37:00,1.6758,1.6761,1.6758,1.676,468400000.0
2007-10-17 19:38:00,1.6761,1.6762,1.67605,1.6761,508200000.0
2007-10-17 19:39:00,1.67615,1.67625,1.67595,1.67595,263200000.0
2007-10-17 19:40:00,1.67595,1.67605,1.67595,1.67605,306400000.0
2007-10-17 19:41:00,1.67605,1.67605,1.676,1.676,587199996.0
2007-10-17 19:42:00,1.676,1.676,1.67575,1.6759,870500002.0
2007-10-17 19:43:00,1.67585,1.67585,1.67575,1.67575,410800000.0
2007-10-17 19:44:00,1.6758,1.6759,1.6758,1.6758,599200000.0
2007-10-17 19:45:00,1.6758,1.67585,1.67565,1.6757,307200006.0
2007-10-17 19:46:00,1.67565,1.6757,1.67565,1.6757,554500005.0
2007-10-17 19:47:00,1.6757,1.6757,1.6756,1.6756,446500000.0
2007-10-17 19:48:00,1.6756,1.6756,1.6754,1.6756,702400000.0
2007-10-17 19:49:00,1.6756,1.6758,1.6756,1.6756,516300000.0
2007-10-17 19:50:00,1.6756,1.6758,1.6751,1.6752,524000000.0
2007-10-17 19:51:00,1.6752,1.6756,1.67515,1.6753,806200002.0
2007-10-17 19:52:00,1.6753,1.67545,1.67475,1.6748,663200000.0
2007-10-17 19:53:00,1.6748,1.6751,1.67475,1.6749,498400000.0
2007-10-17 19:54:00,1.6749,1.675,1.6745,1.6748,1351699999.0
2007-10-17 19:55:00,1.6748,1.6749,1.6746,1.67465,997100005.0
2007-10-17 19:56:00,1.67465,1.6749,1.6746,1.6748,485900000.0
2007-10-17 19:57:00,1.6748,1.6749,1.6748,1.6749,460700000.0
2007-10-17 19:58:00,1.6749,1.67545,1.6747,1.6747,1342300009.0
2007-10-17 19:59:00,1.6747,1.6749,1.6747,1.6748,582200000.0
2007-10-17 20:00:00,1.6748,1.6749,1.6747,1.67485,701400000.0
2007-10-17 20:01:00,1.67495,1.67505,1.67475,1.67475,292200000.0
2007-10-17 20:02:00,1.67475,1.675,1.67475,1.67485,525600000.0
2007-10-17 20:03:00,1.67485,1.6751,1.6748,1.6749,427200000.0
2007-10-17 20:04:00,1.6749,1.675,1.67475,1.67475,731400001.0
2007-10-17 20:05:00,1.67475,1.6749,1.67475,1.6749,528600003.0
2007-10-17 20:06:00,1.6748,1.6753,1.6748,1.6753,523200000.0
2007-10-17 20:07:00,1.6753,1.6753,1.6752,1.6753,535200000.0
2007-10-17 20:08:00,1.6753,1.6756,1.6753,1.67555,669499997.0
2007-10-17 20:09:00,1.67555,1.6757,1.67555,1.6756,424800000.0
2007-10-17 20:10:00,1.6756,1.67575,1.67555,1.6756,374300000.0
2007-10-17 20:11:00,1.6756,1.6756,1.6749,1.6749,695200000.0
2007-10-17 20:12:00,1.67495,1.6753,1.6749,1.6753,981499993.0
2007-10-17 20:13:00,1.6753,1.6754,1.67515,1.67515,567000000.0
2007-10-17 20:14:00,1.67515,1.6753,1.67515,1.67525,192000000.0
2007-10-17 20:15:00,1.67525,1.6753,1.6752,1.67525,98600000.0
2007-10-17 20:16:00,1.67525,1.67525,1.6752,1.6752,192800000.0
2007-10-17 20:17:00,1.6752,1.6752,1.67515,1.67515,364000000.0
2007-10-17 20:18:00,1.67515,1.6752,1.67515,1.6752,211200000.0
2007-10-17 20:19:00,1.6752,1.67525,1.67515,1.6752,312600000.0
2007-10-17 20:20:00,1.67525,1.6755,1.67505,1.6751,352299998.0
2007-10-17 20:21:00,1.6751,1.6753,1.67505,1.6752,642799994.0
2007-10-17 20:22:00,1.67525,1.67525,1.67505,1.6752,291799999.0
2007-10-17 20:23:00,1.6752,1.67565,1.67515,1.67555,734399996.0
2007-10-17 20:24:00,1.67555,1.67585,1.67555,1.67555,659299998.0
2007-10-17 20:25:00,1.6755,1.67575,1.6754,1.67555,1324799986.0
2007-10-17 20:26:00,1.67555,1.67565,1.67555,1.6756,622700000.0
2007-10-17 20:27:00,1.6756,1.6756,1.67515,1.6752,1207400014.0
2007-10-17 20:28:00,1.67525,1.67545,1.6752,1.6753,388500000.0
2007-10-17 20:29:00,1.6753,1.6754,1.6753,1.6754,269700000.0
2007-10-17 20:30:00,1.6754,1.67545,1.6752,1.6753,269300000.0
2007-10-17 20:31:00,1.6753,1.6753,1.67445,1.6751,604700000.0
2007-10-17 20:32:00,1.6751,1.67535,1.67505,1.6753,603900000.0
2007-10-17 20:33:00,1.6753,1.6753,1.6752,1.6753,245199999.0
2007-10-17 20:34:00,1.6753,1.67545,1.67525,1.6753,267900000.0
2007-10-17 20:35:00,1.6753,1.6753,1.67525,1.67525,270400000.0
2007-10-17 20:36:00,1.67525,1.6753,1.675,1.675,789600000.0
2007-10-17 20:37:00,1.675,1.675,1.675,1.675,140800000.0
2007-10-17 20:38:00,1.675,1.67525,1.675,1.67515,432000000.0
2007-10-17 20:39:00,1.67515,1.6753,1.67505,1.6752,285600000.0
2007-10-17 20:40:00,1.6752,1.6753,1.6751,1.6752,247200000.0
2007-10-17 20:41:00,1.6752,1.6752,1.67515,1.6752,312800000.0
2007-10-17 20:42:00,1.6752,1.6754,1.6751,1.6754,793800001.0
2007-10-17 20:43:00,1.6754,1.6758,1.6754,1.6758,965600000.0
2007-10-17 20:44:00,1.6758,1.6758,1.6758,1.6758,132000000.0
2007-10-17 20:45:00,1.6758,1.67605,1.6757,1.67605,484299998.0
2007-10-17 20:46:00,1.67605,1.67605,1.6758,1.67595,590400003.0
2007-10-17 20:47:00,1.67595,1.67595,1.6757,1.6758,312800000.0
2007-10-17 20:48:00,1.6758,1.6758,1.6756,1.6757,540800000.0
2007-10-17 20:49:00,1.6757,1.6757,1.67555,1.67565,559500000.0
2007-10-17 20:50:00,1.67565,1.6762,1.67555,1.6761,1083000014.0
2007-10-17 20:51:00,1.6761,1.6762,1.676,1.6762,328900000.0
2007-10-17 20:52:00,1.6762,1.6762,1.676,1.676,369500000.0
2007-10-17 20:53:00,1.676,1.6761,1.67565,1.6757,724900005.0
2007-10-17 20:54:00,1.6757,1.6758,1.6752,1.6755,719199997.0
2007-10-17 20:55:00,1.6755,1.6756,1.6755,1.6756,574400000.0
2007-10-17 20:56:00,1.6756,1.6756,1.6753,1.67545,315900000.0
2007-10-17 20:57:00,1.67545,1.6755,1.67525,1.67525,595300003.0
2007-10-17 20:58:00,1.6753,1.67555,1.67515,1.6754,761099999.0
2007-10-17 20:59:00,1.6754,1.6756,1.6752,1.67545,1959799991.0
2007-10-17 21:00:00,1.67545,1.67615,1.6751,1.6761,586600000.0
2007-10-17 21:01:00,1.6761,1.6765,1.676,1.6764,660800000.0
2007-10-17 21:02:00,1.6764,1.6765,1.6763,1.6763,569100000.0
2007-10-17 21:03:00,1.6763,1.6763,1.67585,1.6761,501200000.0
2007-10-17 21:04:00,1.6761,1.67625,1.6761,1.6761,624500000.0
2007-10-17 21:05:00,1.6761,1.6761,1.676,1.6761,148000000.0
2007-10-17 21:06:00,1.6761,1.6762,1.676,1.676,521600000.0
2007-10-17 21:07:00,1.676,1.6762,1.67585,1.6759,320200000.0
2007-10-17 21:08:00,1.6759,1.67625,1.67585,1.67625,481500000.0
2007-10-17 21:09:00,1.67625,1.6768,1.6762,1.6763,705400000.0
2007-10-17 21:10:00,1.6763,1.6765,1.6762,1.67635,395200000.0
2007-10-17 21:11:00,1.67635,1.67655,1.6763,1.6765,389600000.0
2007-10-17 21:12:00,1.6765,1.6765,1.6763,1.67635,351200000.0
2007-10-17 21:13:00,1.67635,1.67635,1.67625,1.6763,307399998.0
2007-10-17 21:14:00,1.6763,1.67665,1.6763,1.67655,474400000.0
2007-10-17 21:15:00,1.67655,1.67655,1.6764,1.67645,496800000.0
2007-10-17 21:16:00,1.6764,1.6768,1.6764,1.6768,383100000.0
2007-10-17 21:17:00,1.6768,1.6768,1.6766,1.67675,348100000.0
2007-10-17 21:18:00,1.67675,1.6771,1.6767,1.677,856000000.0
2007-10-17 21:19:00,1.677,1.677,1.6765,1.6765,405100000.0
2007-10-17 21:20:00,1.6765,1.6767,1.6765,1.6765,262400000.0
2007-10-17 21:21:00,1.6766,1.67675,1.6766,1.67665,333600000.0
2007-10-17 21:22:00,1.67665,1.67665,1.6765,1.6765,380800000.0
2007-10-17 21:23:00,1.6765,1.67665,1.67635,1.6764,1049099999.0
2007-10-17 21:24:00,1.6764,1.6764,1.67625,1.67635,166699999.0
2007-10-17 21:25:00,1.6764,1.6764,1.67635,1.6764,236000000.0
2007-10-17 21:26:00,1.6764,1.6764,1.67615,1.6763,413899998.0
2007-10-17 21:27:00,1.6763,1.6763,1.6762,1.6763,322899999.0
2007-10-17 21:28:00,1.67625,1.6763,1.67625,1.6763,168299999.0
2007-10-17 21:29:00,1.6763,1.67635,1.6762,1.6763,500800008.0
2007-10-17 21:30:00,1.6763,1.67645,1.6762,1.6764,513299998.0
2007-10-17 21:31:00,1.6764,1.6766,1.67635,1.6766,364000000.0
2007-10-17 21:32:00,1.6766,1.6767,1.6763,1.6763,643800000.0
2007-10-17 21:33:00,1.6763,1.6764,1.67605,1.6761,593300000.0
2007-10-17 21:34:00,1.6761,1.6762,1.6761,1.6762,283800000.0
2007-10-17 21:35:00,1.6762,1.6763,1.67615,1.6762,373600000.0
2007-10-17 21:36:00,1.6762,1.6762,1.6761,1.6761,609399992.0
2007-10-17 21:37:00,1.6762,1.6763,1.67615,1.6763,339700003.0
2007-10-17 21:38:00,1.6763,1.6764,1.67615,1.67615,246200000.0
2007-10-17 21:39:00,1.6761,1.6762,1.67595,1.676,322500000.0
2007-10-17 21:40:00,1.676,1.67605,1.67595,1.67605,195800000.0
2007-10-17 21:41:00,1.67605,1.6761,1.676,1.6761,88800000.0
2007-10-17 21:42:00,1.6761,1.6761,1.676,1.676,210900000.0
2007-10-17 21:43:00,1.676,1.6765,1.676,1.6765,597900002.0
2007-10-17 21:44:00,1.6765,1.6766,1.67635,1.67635,1008699995.0
2007-10-17 21:45:00,1.6764,1.67645,1.6761,1.6764,673000000.0
2007-10-17 21:46:00,1.6764,1.6765,1.6761,1.67645,911400000.0
2007-10-17 21:47:00,1.6766,1.6767,1.67645,1.6765,783299998.0
2007-10-17 21:48:00,1.6765,1.6766,1.6762,1.6764,872000000.0
2007-10-17 21:49:00,1.6764,1.67655,1.67635,1.67645,511100000.0
2007-10-17 21:50:00,1.67655,1.6766,1.6763,1.6763,451900000.0
2007-10-17 21:51:00,1.6763,1.6765,1.67625,1.6764,575100004.0
2007-10-17 21:52:00,1.6764,1.6765,1.67635,1.6764,107400000.0
2007-10-17 21:53:00,1.67635,1.6764,1.67625,1.6764,305100000.0
2007-10-17 21:54:00,1.6764,1.67665,1.6764,1.6765,148900000.0
2007-10-17 21:55:00,1.6765,1.6767,1.6765,1.6767,480099998.0
2007-10-17 21:56:00,1.67655,1.6766,1.6765,1.6766,778399989.0
2007-10-17 21:57:00,1.6766,1.6768,1.6765,1.67655,906399987.0
2007-10-17 21:58:00,1.67655,1.6766,1.67645,1.6765,328899998.0
2007-10-17 21:59:00,1.6765,1.67685,1.6765,1.67685,628000001.0
2007-10-17 22:00:00,1.6768,1.677,1.6768,1.677,358400000.0
2007-10-17 22:01:00,1.677,1.67705,1.67685,1.6769,256700000.0
2007-10-17 22:02:00,1.6769,1.6773,1.6768,1.6772,620100003.0
2007-10-17 22:03:00,1.6772,1.6772,1.67715,1.6772,178300000.0
2007-10-17 22:04:00,1.6772,1.6772,1.677,1.677,196800000.0
2007-10-17 22:05:00,1.677,1.677,1.6768,1.6768,91300000.0
2007-10-17 22:06:00,1.6768,1.6771,1.6768,1.6771,104700000.0
2007-10-17 22:07:00,1.6771,1.6771,1.677,1.67705,87999999.0
2007-10-17 22:08:00,1.67705,1.6771,1.677,1.677,146600000.0
2007-10-17 22:09:00,1.677,1.677,1.67695,1.677,326300000.0
2007-10-17 22:10:00,1.677,1.677,1.67695,1.677,140800000.0
2007-10-17 22:11:00,1.677,1.6771,1.67685,1.6769,267700000.0
2007-10-17 22:12:00,1.6769,1.6771,1.6769,1.677,541400000.0
2007-10-17 22:13:00,1.677,1.6772,1.677,1.67715,299900000.0
2007-10-17 22:14:00,1.67715,1.67715,1.67685,1.67685,317600000.0
2007-10-17 22:15:00,1.67685,1.677,1.6766,1.677,150400000.0
2007-10-17 22:16:00,1.677,1.677,1.677,1.677,157600000.0
2007-10-17 22:17:00,1.677,1.6771,1.6768,1.67685,295000000.0
2007-10-17 22:18:00,1.67685,1.677,1.67665,1.67695,127600000.0
2007-10-17 22:19:00,1.67695,1.6772,1.6769,1.6771,453600000.0
2007-10-17 22:20:00,1.6771,1.6772,1.67705,1.6771,323000000.0
2007-10-17 22:21:00,1.6772,1.67725,1.67705,1.6772,261600000.0
2007-10-17 22:22:00,1.67715,1.67715,1.6769,1.67715,362400000.0
2007-10-17 22:23:00,1.67715,1.6772,1.6771,1.6771,88800000.0
2007-10-17 22:24:00,1.6771,1.67715,1.67705,1.6771,300300000.0
2007-10-17 22:25:00,1.6771,1.6772,1.677,1.67705,336800000.0
2007-10-17 22:26:00,1.677,1.67715,1.6769,1.67715,528000000.0
2007-10-17 22:27:00,1.67715,1.67715,1.6771,1.6771,148800000.0
2007-10-17 22:28:00,1.6771,1.6771,1.6769,1.677,444800000.0
2007-10-17 22:29:00,1.677,1.67765,1.677,1.6773,328800000.0
2007-10-17 22:30:00,1.6773,1.67735,1.67725,1.67735,259200000.0
2007-10-17 22:31:00,1.6773,1.67745,1.6773,1.6773,300000000.0
2007-10-17 22:32:00,1.6773,1.6774,1.6773,1.67735,628699993.0
2007-10-17 22:33:00,1.67735,1.6774,1.67715,1.67715,288200000.0
2007-10-17 22:34:00,1.6771,1.67715,1.6768,1.67715,83500000.0
2007-10-17 22:35:00,1.67715,1.6772,1.67695,1.6771,152500000.0
2007-10-17 22:36:00,1.6771,1.6771,1.6769,1.67705,240600000.0
2007-10-17 22:37:00,1.67705,1.67705,1.67705,1.67705,57300000.0
2007-10-17 22:38:00,1.67705,1.67705,1.677,1.67705,81900000.0
2007-10-17 22:39:00,1.67705,1.67705,1.6768,1.67685,160100000.0
2007-10-17 22:40:00,1.67695,1.677,1.67685,1.6769,450200000.0
2007-10-17 22:41:00,1.6769,1.6769,1.6768,1.6768,192000000.0
2007-10-17 22:42:00,1.6768,1.67715,1.6767,1.677,726300001.0
2007-10-17 22:43:00,1.677,1.6771,1.6769,1.67705,609699999.0
2007-10-17 22:44:00,1.67705,1.67705,1.677,1.67705,285000000.0
2007-10-17 22:45:00,1.67705,1.6772,1.67665,1.6768,291999999.0
2007-10-17 22:46:00,1.6766,1.6767,1.67645,1.6767,484300002.0
2007-10-17 22:47:00,1.6767,1.6767,1.6765,1.67655,407200000.0
2007-10-17 22:48:00,1.67655,1.67655,1.67625,1.6763,658400001.0
2007-10-17 22:49:00,1.6763,1.6763,1.6762,1.6763,197600000.0
2007-10-17 22:50:00,1.6763,1.677,1.67625,1.677,577075003.0
2007-10-17 22:51:00,1.677,1.677,1.67675,1.6768,196700000.0
2007-10-17 22:52:00,1.6768,1.6769,1.67675,1.6768,262799999.0
2007-10-17 22:53:00,1.6769,1.6769,1.6767,1.67675,276400000.0
2007-10-17 22:54:00,1.6768,1.6771,1.67675,1.6771,434100001.0
2007-10-17 22:55:00,1.6771,1.6772,1.6767,1.67675,634499998.0
2007-10-17 22:56:00,1.67675,1.677,1.6765,1.6766,192400000.0
2007-10-17 22:57:00,1.6766,1.6771,1.6766,1.677,164000000.0
2007-10-17 22:58:00,1.677,1.67725,1.6767,1.6767,163100000.0
2007-10-17 22:59:00,1.6766,1.6766,1.67655,1.67655,149200000.0
2007-10-17 23:00:00,1.67645,1.67645,1.67585,1.67645,504400000.0
2007-10-17 23:01:00,1.67645,1.67645,1.6762,1.6764,447000000.0
2007-10-17 23:02:00,1.6764,1.6767,1.6763,1.67645,370700000.0
2007-10-17 23:03:00,1.67645,1.6766,1.6761,1.6763,520600000.0
2007-10-17 23:04:00,1.6763,1.6763,1.6755,1.676,446000000.0
2007-10-17 23:05:00,1.676,1.676,1.67585,1.67595,299900000.0
2007-10-17 23:06:00,1.67585,1.67635,1.67585,1.6763,632600000.0
2007-10-17 23:07:00,1.6763,1.6763,1.67615,1.67615,514900000.0
2007-10-17 23:08:00,1.67605,1.6762,1.67605,1.6762,168200000.0
2007-10-17 23:09:00,1.6762,1.6762,1.67605,1.67615,378000006.0
2007-10-17 23:10:00,1.67615,1.6762,1.67595,1.67605,329000006.0
2007-10-17 23:11:00,1.67605,1.6763,1.67605,1.6763,274600013.0
2007-10-17 23:12:00,1.6763,1.6763,1.67615,1.67615,322800000.0
2007-10-17 23:13:00,1.67615,1.6762,1.67615,1.6762,321600000.0
2007-10-17 23:14:00,1.6761,1.6761,1.67605,1.67605,159300000.0
2007-10-17 23:15:00,1.6761,1.6761,1.67595,1.676,211800000.0
2007-10-17 23:16:00,1.676,1.676,1.67595,1.67595,170600000.0
2007-10-17 23:17:00,1.67595,1.6762,1.67595,1.6762,171300000.0
2007-10-17 23:18:00,1.6762,1.6765,1.6762,1.67645,82000000.0
2007-10-17 23:19:00,1.6764,1.6764,1.67635,1.67635,127500000.0
2007-10-17 23:20:00,1.67635,1.6765,1.67615,1.67625,250600000.0
2007-10-17 23:21:00,1.67625,1.67625,1.67625,1.67625,119000000.0
2007-10-17 23:22:00,1.67625,1.6763,1.67625,1.6763,353700000.0
2007-10-17 23:23:00,1.6763,1.6763,1.6762,1.67625,89500000.0
2007-10-17 23:24:00,1.67625,1.6763,1.67625,1.6763,44500000.0
2007-10-17 23:25:00,1.6762,1.67625,1.6762,1.67625,253300000.0
2007-10-17 23:26:00,1.6763,1.6763,1.67625,1.67625,274200000.0
2007-10-17 23:27:00,1.67625,1.67635,1.67625,1.67625,190500000.0
2007-10-17 23:28:00,1.67625,1.67645,1.67625,1.67625,64400000.0
2007-10-17 23:29:00,1.67635,1.67645,1.67595,1.67595,58200000.0
2007-10-17 23:30:00,1.67595,1.67615,1.6756,1.67615,143800000.0
2007-10-17 23:31:00,1.67615,1.67625,1.67575,1.67605,172600000.0
2007-10-17 23:32:00,1.67605,1.67605,1.67595,1.67595,192100000.0
2007-10-17 23:33:00,1.67595,1.67615,1.67595,1.67605,125100000.0
2007-10-17 23:34:00,1.67615,1.67615,1.67585,1.67605,263200000.0
2007-10-17 23:35:00,1.67605,1.6766,1.6757,1.67585,587300001.0
2007-10-17 23:36:00,1.67585,1.6762,1.6757,1.67615,429000010.0
2007-10-17 23:37:00,1.67615,1.67615,1.67575,1.676,89100000.0
2007-10-17 23:38:00,1.676,1.6763,1.676,1.67615,162700000.0
2007-10-17 23:39:00,1.67615,1.67625,1.6761,1.67625,271200000.0
2007-10-17 23:40:00,1.67625,1.6763,1.67595,1.67625,498500000.0
2007-10-17 23:41:00,1.67625,1.6764,1.6761,1.67635,280600000.0
2007-10-17 23:42:00,1.67625,1.6764,1.67625,1.6764,205000001.0
2007-10-17 23:43:00,1.67635,1.6764,1.67575,1.67625,352000001.0
2007-10-17 23:44:00,1.6763,1.6763,1.67625,1.67625,80700000.0
2007-10-17 23:45:00,1.67625,1.67625,1.6762,1.67625,24000000.0
2007-10-17 23:46:00,1.67625,1.67625,1.67565,1.67605,574100000.0
2007-10-17 23:47:00,1.67605,1.67605,1.67605,1.67605,559200000.0
2007-10-17 23:48:00,1.67605,1.6763,1.6758,1.6763,360500000.0
2007-10-17 23:49:00,1.67625,1.6764,1.6761,1.6761,235800000.0
2007-10-17 23:50:00,1.6762,1.6764,1.6762,1.67625,291100000.0
2007-10-17 23:51:00,1.6761,1.6764,1.6761,1.6764,58400000.0
2007-10-17 23:52:00,1.6764,1.6764,1.6763,1.6763,18400000.0
2007-10-17 23:53:00,1.6763,1.6764,1.6763,1.6764,167900000.0
2007-10-17 23:54:00,1.67635,1.6764,1.67625,1.67625,111900000.0
2007-10-17 23:55:00,1.67635,1.6765,1.67625,1.67635,199600000.0
2007-10-17 23:56:00,1.67635,1.67635,1.67625,1.67625,101900000.0
2007-10-17 23:57:00,1.6763,1.6765,1.67625,1.6765,311400000.0
2007-10-17 23:58:00,1.6764,1.6767,1.6762,1.67635,562400000.0
2007-10-17 23:59:00,1.67625,1.67635,1.67595,1.67595,52900000.0
2007-10-18 00:00:00,1.67595,1.67635,1.67595,1.67625,366400001.0
2007-10-18 00:01:00,1.67625,1.67635,1.67615,1.6762,425000000.0
2007-10-18 00:02:00,1.6762,1.6762,1.67605,1.6762,147800002.0
2007-10-18 00:03:00,1.6762,1.6762,1.67605,1.6761,580000005.0
2007-10-18 00:04:00,1.6761,1.6762,1.67605,1.67615,455100000.0
2007-10-18 00:05:00,1.67615,1.67615,1.6758,1.67615,274600000.0
2007-10-18 00:06:00,1.67615,1.6762,1.6761,1.67615,520200000.0
2007-10-18 00:07:00,1.67615,1.6763,1.67615,1.67615,577200001.0
2007-10-18 00:08:00,1.67615,1.6762,1.6761,1.67615,664900000.0
2007-10-18 00:09:00,1.67615,1.6762,1.6761,1.6761,468900000.0
2007-10-18 00:10:00,1.6761,1.6762,1.67605,1.67605,290300001.0
2007-10-18 00:11:00,1.67605,1.6761,1.67605,1.67605,200000000.0
2007-10-18 00:12:00,1.67605,1.6761,1.67565,1.6757,364800001.0
2007-10-18 00:13:00,1.6757,1.676,1.6755,1.6758,465600000.0
2007-10-18 00:14:00,1.6758,1.6758,1.6757,1.6758,306900000.0
2007-10-18 00:15:00,1.6758,1.6758,1.67565,1.67565,214200000.0
2007-10-18 00:16:00,1.6758,1.6758,1.6757,1.6758,151600000.0
2007-10-18 00:17:00,1.67565,1.6758,1.67565,1.67565,258800000.0
2007-10-18 00:18:00,1.67565,1.6758,1.67565,1.6758,259600000.0
2007-10-18 00:19:00,1.67575,1.6758,1.67575,1.67575,232600000.0
2007-10-18 00:20:00,1.6757,1.67575,1.6757,1.67575,471499998.0
2007-10-18 00:21:00,1.67575,1.6758,1.67565,1.67575,526700003.0
2007-10-18 00:22:00,1.67575,1.6758,1.67555,1.6758,333799995.0
2007-10-18 00:23:00,1.6758,1.6758,1.67565,1.67565,690400000.0
2007-10-18 00:24:00,1.67565,1.6757,1.67565,1.67565,210100000.0
2007-10-18 00:25:00,1.67565,1.6758,1.6756,1.67565,511000000.0
2007-10-18 00:26:00,1.67565,1.6758,1.67565,1.6758,265500001.0
2007-10-18 00:27:00,1.6758,1.67605,1.67575,1.6758,183800000.0
2007-10-18 00:28:00,1.6758,1.67605,1.67575,1.6759,299100000.0
2007-10-18 00:29:00,1.6759,1.6759,1.67575,1.6758,222200000.0
2007-10-18 00:30:00,1.6758,1.6758,1.6757,1.67575,119300000.0
2007-10-18 00:31:00,1.67575,1.6758,1.67575,1.67575,147000000.0
2007-10-18 00:32:00,1.67575,1.6759,1.6757,1.6759,340900001.0
2007-10-18 00:33:00,1.676,1.6761,1.676,1.676,220000000.0
2007-10-18 00:34:00,1.676,1.676,1.67585,1.676,142400000.0
2007-10-18 00:35:00,1.676,1.676,1.67575,1.67585,199100001.0
2007-10-18 00:36:00,1.6757,1.6759,1.6757,1.6759,188299999.0
2007-10-18 00:37:00,1.6759,1.676,1.6757,1.6759,96000000.0
2007-10-18 00:38:00,1.6758,1.676,1.6756,1.6756,675400007.0
2007-10-18 00:39:00,1.6756,1.6758,1.67555,1.6758,729100007.0
2007-10-18 00:40:00,1.6758,1.6759,1.6755,1.6757,525600000.0
2007-10-18 00:41:00,1.6757,1.6759,1.6756,1.6756,500000000.0
2007-10-18 00:42:00,1.6756,1.6757,1.6756,1.6756,501899998.0
2007-10-18 00:43:00,1.6756,1.6759,1.67555,1.6757,1084700001.0
2007-10-18 00:44:00,1.6757,1.6758,1.6757,1.6758,287100000.0
2007-10-18 00:45:00,1.6758,1.67605,1.6758,1.676,1257399997.0
2007-10-18 00:46:00,1.676,1.676,1.67575,1.67575,323600000.0
2007-10-18 00:47:00,1.67575,1.676,1.6757,1.6757,933500000.0
2007-10-18 00:48:00,1.6757,1.6757,1.67565,1.67565,219700001.0
2007-10-18 00:49:00,1.67565,1.67605,1.67565,1.6757,152500000.0
2007-10-18 00:50:00,1.6757,1.67605,1.67555,1.67555,83200000.0
2007-10-18 00:51:00,1.67555,1.6758,1.6755,1.6758,276400000.0
2007-10-18 00:52:00,1.6758,1.6758,1.6755,1.6757,142000000.0
2007-10-18 00:53:00,1.6757,1.6757,1.67565,1.6757,308700001.0
2007-10-18 00:54:00,1.6757,1.6757,1.6757,1.6757,128000000.0
2007-10-18 00:55:00,1.6757,1.6757,1.67555,1.67565,230100010.0
2007-10-18 00:56:00,1.67555,1.6758,1.67555,1.6758,352099994.0
2007-10-18 00:57:00,1.6758,1.6758,1.6757,1.6757,207200000.0
2007-10-18 00:58:00,1.6757,1.6758,1.67565,1.67565,164100000.0
2007-10-18 00:59:00,1.67575,1.67575,1.67565,1.6757,156400000.0
2007-10-18 01:00:00,1.6757,1.6757,1.67555,1.67555,291000000.0
2007-10-18 01:01:00,1.67555,1.67565,1.67555,1.67555,370200000.0
2007-10-18 01:02:00,1.67555,1.67555,1.6755,1.67555,456099996.0
2007-10-18 01:03:00,1.67555,1.67565,1.67555,1.67555,435300001.0
2007-10-18 01:04:00,1.67555,1.67565,1.6755,1.67555,452799999.0
2007-10-18 01:05:00,1.67555,1.6757,1.67555,1.6757,226000000.0
2007-10-18 01:06:00,1.6757,1.6757,1.67555,1.6757,284799996.0
2007-10-18 01:07:00,1.6757,1.6757,1.6756,1.6757,292200000.0
2007-10-18 01:08:00,1.6757,1.6757,1.6756,1.6756,35700000.0
2007-10-18 01:09:00,1.6756,1.6757,1.6756,1.67565,99400000.0
2007-10-18 01:10:00,1.67565,1.67565,1.67555,1.67555,93999997.0
2007-10-18 01:11:00,1.67555,1.67565,1.67555,1.67565,112499999.0
2007-10-18 01:12:00,1.67565,1.6757,1.6756,1.6757,213200000.0
2007-10-18 01:13:00,1.6757,1.6757,1.67555,1.6756,302799994.0
2007-10-18 01:14:00,1.6756,1.6756,1.67555,1.67555,237100001.0
2007-10-18 01:15:00,1.67555,1.67555,1.6755,1.6755,197800000.0
2007-10-18 01:16:00,1.6755,1.6755,1.67545,1.67545,131500000.0
2007-10-18 01:17:00,1.67545,1.67545,1.67535,1.6754,80100000.0
2007-10-18 01:18:00,1.6754,1.67545,1.67535,1.6754,104799998.0
2007-10-18 01:19:00,1.6754,1.6755,1.67535,1.6755,287299998.0
2007-10-18 01:20:00,1.6755,1.6755,1.6754,1.6755,197500000.0
2007-10-18 01:21:00,1.6755,1.6755,1.6754,1.6755,155200000.0
2007-10-18 01:22:00,1.6755,1.6755,1.67535,1.67545,86800000.0
2007-10-18 01:23:00,1.67545,1.67545,1.67525,1.67545,54300000.0
2007-10-18 01:24:00,1.67545,1.6755,1.67525,1.67545,161500000.0
2007-10-18 01:25:00,1.67545,1.6755,1.67545,1.67545,100800000.0
2007-10-18 01:26:00,1.67545,1.6755,1.6754,1.67545,124000000.0
2007-10-18 01:27:00,1.67545,1.67545,1.6752,1.6754,420300004.0
2007-10-18 01:28:00,1.6754,1.6754,1.67525,1.67525,532099993.0
2007-10-18 01:29:00,1.67525,1.6754,1.67525,1.6753,228699994.0
2007-10-18 01:30:00,1.6753,1.67535,1.6753,1.6753,103300000.0
2007-10-18 01:31:00,1.6753,1.6754,1.6753,1.6753,97600000.0
2007-10-18 01:32:00,1.6753,1.6754,1.6753,1.6754,219900000.0
2007-10-18 01:33:00,1.6754,1.6754,1.6753,1.6753,325300000.0
2007-10-18 01:34:00,1.6754,1.6755,1.67525,1.6755,140000000.0
2007-10-18 01:35:00,1.6755,1.6755,1.67525,1.6754,426100000.0
2007-10-18 01:36:00,1.6753,1.6754,1.6753,1.6754,227300000.0
2007-10-18 01:37:00,1.6754,1.6754,1.67515,1.6754,281199999.0
2007-10-18 01:38:00,1.6754,1.6754,1.67535,1.6754,124800000.0
2007-10-18 01:39:00,1.67525,1.6754,1.67525,1.6754,252400000.0
2007-10-18 01:40:00,1.6754,1.6754,1.67515,1.67515,331599999.0
2007-10-18 01:41:00,1.67515,1.67535,1.67515,1.67515,417299994.0
2007-10-18 01:42:00,1.67525,1.6754,1.67525,1.67525,409500000.0
2007-10-18 01:43:00,1.67525,1.67535,1.67505,1.67525,464700000.0
2007-10-18 01:44:00,1.67525,1.6754,1.67515,1.6754,379799990.0
2007-10-18 01:45:00,1.6754,1.6754,1.67515,1.67525,229299992.0
2007-10-18 01:46:00,1.6754,1.6754,1.67505,1.67525,220199999.0
2007-10-18 01:47:00,1.67525,1.6753,1.67505,1.6753,247199997.0
2007-10-18 01:48:00,1.6753,1.6756,1.6753,1.67545,529700000.0
2007-10-18 01:49:00,1.67545,1.67545,1.67545,1.67545,46200000.0
2007-10-18 01:50:00,1.6752,1.6756,1.6752,1.67535,422600002.0
2007-10-18 01:51:00,1.6754,1.6755,1.6754,1.67545,115800000.0
2007-10-18 01:52:00,1.67545,1.67545,1.67525,1.67525,352500003.0
2007-10-18 01:53:00,1.67535,1.67535,1.6753,1.67535,390800002.0
2007-10-18 01:54:00,1.67535,1.67555,1.6752,1.67545,354100004.0
2007-10-18 01:55:00,1.67545,1.67545,1.6753,1.6754,138800000.0
2007-10-18 01:56:00,1.6754,1.6754,1.67525,1.6754,376399999.0
2007-10-18 01:57:00,1.6754,1.6754,1.67525,1.67535,274000000.0
2007-10-18 01:58:00,1.67535,1.6755,1.67525,1.6755,529200000.0
2007-10-18 01:59:00,1.67545,1.6755,1.67535,1.67545,457199993.0
2007-10-18 02:00:00,1.67545,1.6755,1.6754,1.6754,447200000.0
2007-10-18 02:01:00,1.6754,1.6754,1.6754,1.6754,438800000.0
2007-10-18 02:02:00,1.67535,1.6755,1.67535,1.67535,764499999.0
2007-10-18 02:03:00,1.67535,1.6755,1.67525,1.6755,306200000.0
2007-10-18 02:04:00,1.6755,1.6755,1.67535,1.6754,530000005.0
2007-10-18 02:05:00,1.6754,1.6754,1.6752,1.6754,514200000.0
2007-10-18 02:06:00,1.6754,1.6754,1.67535,1.67535,545600000.0
2007-10-18 02:07:00,1.6754,1.6755,1.67515,1.6754,411600000.0
2007-10-18 02:08:00,1.6754,1.67545,1.67535,1.6754,932200004.0
2007-10-18 02:09:00,1.6754,1.6755,1.67535,1.6755,685600000.0
2007-10-18 02:10:00,1.6755,1.6755,1.67545,1.67545,139000000.0
2007-10-18 02:11:00,1.67545,1.6756,1.6753,1.6754,255799998.0
2007-10-18 02:12:00,1.6754,1.6754,1.67535,1.6754,202200002.0
2007-10-18 02:13:00,1.67535,1.6754,1.67525,1.6754,375999999.0
2007-10-18 02:14:00,1.6754,1.6754,1.67535,1.67535,195600005.0
2007-10-18 02:15:00,1.67535,1.6754,1.67525,1.67535,441800000.0
2007-10-18 02:16:00,1.67525,1.6754,1.6752,1.6753,1020600007.0
2007-10-18 02:17:00,1.6753,1.6754,1.6753,1.6754,389999998.0
2007-10-18 02:18:00,1.67535,1.6755,1.6753,1.6754,475400003.0
2007-10-18 02:19:00,1.6754,1.6755,1.6753,1.6754,280999998.0
2007-10-18 02:20:00,1.6754,1.6754,1.6753,1.6753,205000002.0
2007-10-18 02:21:00,1.67535,1.67545,1.6753,1.67535,293300004.0
2007-10-18 02:22:00,1.67535,1.67535,1.6753,1.67535,161600001.0
2007-10-18 02:23:00,1.67535,1.67535,1.6752,1.67525,178300002.0
2007-10-18 02:24:00,1.67525,1.6753,1.67525,1.6753,140500000.0
2007-10-18 02:25:00,1.6753,1.6753,1.67515,1.6753,140100000.0
2007-10-18 02:26:00,1.6753,1.6753,1.6752,1.6753,244100008.0
2007-10-18 02:27:00,1.6753,1.6753,1.6752,1.6753,90700000.0
2007-10-18 02:28:00,1.67525,1.6753,1.6751,1.67525,493699992.0
2007-10-18 02:29:00,1.67525,1.67525,1.67505,1.67515,643700005.0
2007-10-18 02:30:00,1.67515,1.6752,1.67495,1.675,221000000.0
2007-10-18 02:31:00,1.675,1.675,1.67475,1.67485,510000000.0
2007-10-18 02:32:00,1.6748,1.67495,1.6748,1.6749,493700000.0
2007-10-18 02:33:00,1.6749,1.6749,1.67485,1.67485,130400000.0
2007-10-18 02:34:00,1.67485,1.6749,1.6747,1.6747,561900000.0
2007-10-18 02:35:00,1.6747,1.6748,1.6747,1.67475,454100000.0
2007-10-18 02:36:00,1.67475,1.67485,1.6747,1.6748,837699998.0
2007-10-18 02:37:00,1.6748,1.6749,1.67465,1.6748,623000012.0
2007-10-18 02:38:00,1.6748,1.6751,1.67465,1.6751,830599992.0
2007-10-18 02:39:00,1.6751,1.67535,1.6751,1.67535,293600000.0
2007-10-18 02:40:00,1.6754,1.6754,1.67485,1.67485,603800000.0
2007-10-18 02:41:00,1.67485,1.6753,1.67485,1.67525,437700000.0
2007-10-18 02:42:00,1.67525,1.6753,1.67505,1.67505,398100003.0
2007-10-18 02:43:00,1.67505,1.67505,1.67495,1.675,376700001.0
2007-10-18 02:44:00,1.675,1.6751,1.67495,1.6751,561200000.0
2007-10-18 02:45:00,1.6751,1.6754,1.67505,1.6752,301599999.0
2007-10-18 02:46:00,1.6752,1.67545,1.675,1.67505,618500000.0
2007-10-18 02:47:00,1.67505,1.67505,1.67495,1.675,241400000.0
2007-10-18 02:48:00,1.67495,1.6753,1.67485,1.6753,746799996.0
2007-10-18 02:49:00,1.6753,1.6753,1.6752,1.6753,152700000.0
2007-10-18 02:50:00,1.6753,1.6753,1.67515,1.6753,217799997.0
2007-10-18 02:51:00,1.6753,1.6753,1.67525,1.6753,188900001.0
2007-10-18 02:52:00,1.6753,1.67565,1.6753,1.6754,513100000.0
2007-10-18 02:53:00,1.6754,1.67545,1.67525,1.6753,259300000.0
2007-10-18 02:54:00,1.6753,1.67535,1.67525,1.6753,224600002.0
2007-10-18 02:55:00,1.6753,1.67545,1.6749,1.6749,752000003.0
2007-10-18 02:56:00,1.6749,1.6751,1.6749,1.675,274400000.0
2007-10-18 02:57:00,1.675,1.67505,1.67485,1.67495,199899998.0
2007-10-18 02:58:00,1.67495,1.675,1.6747,1.6747,589500002.0
2007-10-18 02:59:00,1.6747,1.675,1.67465,1.67475,279500000.0
2007-10-18 03:00:00,1.6747,1.6748,1.6746,1.67475,338400003.0
2007-10-18 03:01:00,1.67475,1.6749,1.67455,1.6747,787999999.0
2007-10-18 03:02:00,1.6747,1.67485,1.67465,1.6748,312800000.0
2007-10-18 03:03:00,1.6748,1.6748,1.67465,1.6747,173900000.0
2007-10-18 03:04:00,1.67465,1.6749,1.67465,1.67465,494400002.0
2007-10-18 03:05:00,1.67465,1.6749,1.67465,1.67485,97600000.0
2007-10-18 03:06:00,1.67485,1.6749,1.6748,1.67485,240000000.0
2007-10-18 03:07:00,1.67485,1.67495,1.6748,1.6749,234700003.0
2007-10-18 03:08:00,1.6749,1.675,1.67485,1.675,375200000.0
2007-10-18 03:09:00,1.675,1.6751,1.675,1.6751,256000000.0
2007-10-18 03:10:00,1.6751,1.6753,1.67505,1.6753,427799999.0
2007-10-18 03:11:00,1.6753,1.6755,1.67525,1.67525,429700002.0
2007-10-18 03:12:00,1.6753,1.6756,1.67525,1.6756,449500000.0
2007-10-18 03:13:00,1.6756,1.67565,1.6754,1.67545,651200000.0
2007-10-18 03:14:00,1.6754,1.6756,1.6754,1.67555,236800000.0
2007-10-18 03:15:00,1.67555,1.6756,1.67555,1.6756,365100000.0
2007-10-18 03:16:00,1.6756,1.6756,1.67535,1.6754,554000002.0
2007-10-18 03:17:00,1.6754,1.6755,1.67535,1.6755,415100010.0
2007-10-18 03:18:00,1.6755,1.6757,1.6755,1.67555,327000000.0
2007-10-18 03:19:00,1.6755,1.67555,1.67535,1.67545,322900000.0
2007-10-18 03:20:00,1.67535,1.6755,1.67535,1.6755,523300005.0
2007-10-18 03:21:00,1.6755,1.6757,1.67545,1.6756,513099998.0
2007-10-18 03:22:00,1.6756,1.6757,1.67545,1.67545,328300004.0
2007-10-18 03:23:00,1.67535,1.67555,1.67535,1.6754,371899999.0
2007-10-18 03:24:00,1.6754,1.67555,1.6754,1.6755,340800000.0
2007-10-18 03:25:00,1.6755,1.6755,1.6753,1.6754,556000000.0
2007-10-18 03:26:00,1.6754,1.67555,1.6753,1.67555,678699999.0
2007-10-18 03:27:00,1.67555,1.67565,1.6754,1.6754,548700000.0
2007-10-18 03:28:00,1.6754,1.6755,1.6753,1.6753,406600000.0
2007-10-18 03:29:00,1.67545,1.6756,1.67545,1.67555,164300000.0
2007-10-18 03:30:00,1.6756,1.6756,1.67555,1.6756,283099997.0
2007-10-18 03:31:00,1.67555,1.67585,1.67555,1.67565,570800000.0
2007-10-18 03:32:00,1.67565,1.67565,1.6753,1.6754,697500001.0
2007-10-18 03:33:00,1.6754,1.6755,1.6754,1.67545,425900007.0
2007-10-18 03:34:00,1.67545,1.6755,1.67535,1.6755,610600004.0
2007-10-18 03:35:00,1.6755,1.6755,1.6754,1.6755,587900000.0
2007-10-18 03:36:00,1.6755,1.6758,1.67545,1.67565,1008799999.0
2007-10-18 03:37:00,1.67565,1.67565,1.6755,1.6756,395200000.0
2007-10-18 03:38:00,1.6756,1.67575,1.6755,1.67555,929000000.0
2007-10-18 03:39:00,1.67555,1.6756,1.67555,1.6756,646400004.0
2007-10-18 03:40:00,1.6756,1.67575,1.67545,1.67575,754700008.0
2007-10-18 03:41:00,1.67575,1.6758,1.67555,1.6758,599600000.0
2007-10-18 03:42:00,1.6758,1.6759,1.6758,1.6758,400000000.0
2007-10-18 03:43:00,1.6758,1.6758,1.6755,1.6756,585600000.0
2007-10-18 03:44:00,1.6756,1.6757,1.6755,1.67565,1084000000.0
2007-10-18 03:45:00,1.67565,1.6758,1.6755,1.6756,567100001.0
2007-10-18 03:46:00,1.6756,1.6757,1.67545,1.6756,689500007.0
2007-10-18 03:47:00,1.6756,1.6757,1.6754,1.67545,646500001.0
2007-10-18 03:48:00,1.67545,1.67585,1.67545,1.6756,464300000.0
2007-10-18 03:49:00,1.6756,1.6758,1.6756,1.6756,283699997.0
2007-10-18 03:50:00,1.6756,1.67605,1.6756,1.6759,458100000.0
2007-10-18 03:51:00,1.6759,1.676,1.67585,1.6759,479700000.0
2007-10-18 03:52:00,1.6759,1.67625,1.6759,1.6759,287400000.0
2007-10-18 03:53:00,1.6759,1.6761,1.67585,1.6759,304400003.0
2007-10-18 03:54:00,1.6759,1.6761,1.67585,1.6759,279400001.0
2007-10-18 03:55:00,1.6759,1.676,1.67585,1.6759,227600001.0
2007-10-18 03:56:00,1.6759,1.6759,1.67575,1.67585,88700000.0
2007-10-18 03:57:00,1.67585,1.67585,1.67575,1.67585,60200000.0
2007-10-18 03:58:00,1.67585,1.67585,1.67575,1.67585,238700000.0
2007-10-18 03:59:00,1.67585,1.6759,1.67585,1.67585,159900000.0
2007-10-18 04:00:00,1.67585,1.6759,1.6756,1.6758,540800013.0
2007-10-18 04:01:00,1.6758,1.6759,1.6758,1.6758,192000000.0
2007-10-18 04:02:00,1.6758,1.676,1.67575,1.676,572799998.0
2007-10-18 04:03:00,1.676,1.676,1.6758,1.6758,269400000.0
2007-10-18 04:04:00,1.6758,1.67585,1.67575,1.67575,1222600012.0
2007-10-18 04:05:00,1.67585,1.6766,1.6758,1.6761,633899998.0
2007-10-18 04:06:00,1.6761,1.67655,1.6761,1.67625,378699997.0
2007-10-18 04:07:00,1.67625,1.67625,1.6762,1.6762,401400000.0
2007-10-18 04:08:00,1.6762,1.6764,1.67615,1.6762,516700000.0
2007-10-18 04:09:00,1.6764,1.6764,1.6762,1.6763,667900001.0
2007-10-18 04:10:00,1.6763,1.6763,1.6762,1.6763,537000002.0
2007-10-18 04:11:00,1.6763,1.6765,1.6763,1.6763,216800000.0
2007-10-18 04:12:00,1.6763,1.6763,1.6749,1.67525,909800002.0
2007-10-18 04:13:00,1.67525,1.67525,1.6743,1.67485,1970600000.0
2007-10-18 04:14:00,1.67485,1.6752,1.67485,1.6752,1299800000.0
2007-10-18 04:15:00,1.6752,1.6754,1.67505,1.6751,1054100001.0
2007-10-18 04:16:00,1.6751,1.6754,1.6751,1.6754,1040100015.0
2007-10-18 04:17:00,1.67535,1.6754,1.67535,1.6754,456100000.0
2007-10-18 04:18:00,1.6754,1.6754,1.67515,1.67535,445700001.0
2007-10-18 04:19:00,1.6754,1.6755,1.6753,1.67545,952500007.0
2007-10-18 04:20:00,1.67545,1.6755,1.67545,1.6755,387400000.0
2007-10-18 04:21:00,1.6755,1.6755,1.6755,1.6755,652000000.0
2007-10-18 04:22:00,1.6755,1.6758,1.6755,1.6755,566200000.0
2007-10-18 04:23:00,1.6755,1.6756,1.67545,1.6755,752800001.0
2007-10-18 04:24:00,1.6755,1.6756,1.67545,1.67555,899000009.0
2007-10-18 04:25:00,1.67555,1.67555,1.67545,1.6755,799599995.0
2007-10-18 04:26:00,1.67545,1.6757,1.67545,1.67555,816899993.0
2007-10-18 04:27:00,1.67555,1.6756,1.6755,1.67555,666200000.0
2007-10-18 04:28:00,1.67555,1.67565,1.67555,1.6756,495399998.0
2007-10-18 04:29:00,1.6756,1.6756,1.6755,1.67555,36000000.0
2007-10-18 04:30:00,1.67555,1.6756,1.67545,1.6756,863900011.0
2007-10-18 04:31:00,1.6756,1.6756,1.67555,1.67555,209500000.0
2007-10-18 04:32:00,1.67555,1.67565,1.67555,1.67555,426700006.0
2007-10-18 04:33:00,1.6757,1.6757,1.6756,1.6756,496000000.0
2007-10-18 04:34:00,1.6756,1.6756,1.67555,1.6756,281300000.0
2007-10-18 04:35:00,1.6756,1.6757,1.6755,1.6757,853400010.0
2007-10-18 04:36:00,1.6757,1.67575,1.67565,1.67575,737699999.0
2007-10-18 04:37:00,1.6757,1.67575,1.67565,1.67575,409400002.0
2007-10-18 04:38:00,1.67575,1.67605,1.67565,1.6757,523300004.0
2007-10-18 04:39:00,1.67565,1.6757,1.67565,1.6757,581900017.0
2007-10-18 04:40:00,1.6757,1.67595,1.67555,1.67555,383200001.0
2007-10-18 04:41:00,1.67555,1.67565,1.67535,1.67565,274099997.0
2007-10-18 04:42:00,1.67565,1.6757,1.67555,1.6756,422200000.0
2007-10-18 04:43:00,1.6756,1.67595,1.67555,1.67575,683000012.0
2007-10-18 04:44:00,1.67585,1.67595,1.6756,1.6757,305900000.0
2007-10-18 04:45:00,1.67565,1.6757,1.67555,1.67555,209400000.0
2007-10-18 04:46:00,1.67555,1.6756,1.6754,1.6756,488700000.0
2007-10-18 04:47:00,1.6756,1.67585,1.6756,1.6757,200400000.0
2007-10-18 04:48:00,1.6757,1.6757,1.67555,1.6757,198800002.0
2007-10-18 04:49:00,1.6757,1.6757,1.67565,1.6757,176800000.0
2007-10-18 04:50:00,1.6755,1.67565,1.6755,1.67565,288500009.0
2007-10-18 04:51:00,1.67565,1.67585,1.67565,1.6757,224100000.0
2007-10-18 04:52:00,1.6757,1.6757,1.6755,1.6757,181600000.0
2007-10-18 04:53:00,1.6757,1.67585,1.67565,1.6757,171200000.0
2007-10-18 04:54:00,1.6757,1.6757,1.6755,1.6757,148800000.0
2007-10-18 04:55:00,1.6757,1.67585,1.67565,1.67565,361100002.0
2007-10-18 04:56:00,1.6757,1.6758,1.67545,1.6758,116900002.0
2007-10-18 04:57:00,1.6758,1.6759,1.67565,1.6758,252800000.0
2007-10-18 04:58:00,1.6758,1.6758,1.67565,1.67575,182200001.0
2007-10-18 04:59:00,1.67575,1.67575,1.67555,1.67555,140700000.0
2007-10-18 05:00:00,1.67535,1.6756,1.67535,1.6756,141099996.0
2007-10-18 05:01:00,1.67545,1.6756,1.67545,1.6756,280900004.0
2007-10-18 05:02:00,1.6756,1.6756,1.67545,1.6756,143000000.0
2007-10-18 05:03:00,1.6756,1.6756,1.67545,1.67545,217600000.0
2007-10-18 05:04:00,1.67545,1.6756,1.67545,1.67545,241000000.0
2007-10-18 05:05:00,1.67545,1.6756,1.67535,1.67535,187900001.0
2007-10-18 05:06:00,1.67545,1.6756,1.6754,1.6754,233299993.0
2007-10-18 05:07:00,1.67555,1.6756,1.6754,1.67555,56200001.0
2007-10-18 05:08:00,1.67555,1.67555,1.67545,1.67545,165000007.0
2007-10-18 05:09:00,1.67545,1.6756,1.67545,1.6756,140400000.0
2007-10-18 05:10:00,1.6756,1.6756,1.6755,1.67555,121700000.0
2007-10-18 05:11:00,1.67555,1.6756,1.67555,1.6756,129500000.0
2007-10-18 05:12:00,1.6756,1.6756,1.67555,1.67555,48000000.0
2007-10-18 05:13:00,1.67555,1.6756,1.67545,1.6756,134600001.0
2007-10-18 05:14:00,1.6754,1.67565,1.6754,1.6755,173000002.0
2007-10-18 05:15:00,1.67555,1.6757,1.67545,1.6756,463900000.0
2007-10-18 05:16:00,1.6756,1.67565,1.6755,1.67555,172100000.0
2007-10-18 05:17:00,1.67555,1.6756,1.67555,1.67555,678700000.0
2007-10-18 05:18:00,1.67555,1.67565,1.67555,1.67565,208700000.0
2007-10-18 05:19:00,1.67565,1.67565,1.67555,1.67565,150400000.0
2007-10-18 05:20:00,1.67555,1.67565,1.67555,1.67555,290100000.0
2007-10-18 05:21:00,1.67555,1.6756,1.67545,1.67545,133400001.0
2007-10-18 05:22:00,1.67545,1.6756,1.67545,1.67555,363800009.0
2007-10-18 05:23:00,1.67555,1.6756,1.67535,1.67545,228900005.0
2007-10-18 05:24:00,1.67545,1.6756,1.67545,1.67555,265300007.0
2007-10-18 05:25:00,1.67555,1.6757,1.67555,1.6756,304000000.0
2007-10-18 05:26:00,1.67555,1.6756,1.6754,1.67545,321500004.0
2007-10-18 05:27:00,1.67545,1.6757,1.67545,1.6757,283200003.0
2007-10-18 05:28:00,1.6757,1.6757,1.67565,1.6757,178100000.0
2007-10-18 05:29:00,1.6757,1.67585,1.6757,1.67575,462200000.0
2007-10-18 05:30:00,1.67575,1.67575,1.6756,1.67565,362000000.0
2007-10-18 05:31:00,1.67565,1.67585,1.67555,1.67555,568099997.0
2007-10-18 05:32:00,1.67555,1.6758,1.67555,1.6757,260000000.0
2007-10-18 05:33:00,1.6757,1.6761,1.6756,1.67605,701600002.0
2007-10-18 05:34:00,1.67605,1.6762,1.67605,1.6761,556300016.0
2007-10-18 05:35:00,1.6761,1.6762,1.676,1.6762,214400000.0
2007-10-18 05:36:00,1.6762,1.6764,1.6762,1.67625,353100000.0
2007-10-18 05:37:00,1.67625,1.6765,1.67625,1.6763,525600012.0
2007-10-18 05:38:00,1.6763,1.6764,1.6763,1.6764,244800000.0
2007-10-18 05:39:00,1.6764,1.6764,1.67625,1.67625,471600004.0
2007-10-18 05:40:00,1.67625,1.6763,1.67625,1.6763,238700001.0
2007-10-18 05:41:00,1.6763,1.6763,1.676,1.6763,76500000.0
2007-10-18 05:42:00,1.67625,1.6763,1.67625,1.6763,289800000.0
2007-10-18 05:43:00,1.6763,1.6764,1.67625,1.6763,189400000.0
2007-10-18 05:44:00,1.67625,1.6763,1.67595,1.6762,872700005.0
2007-10-18 05:45:00,1.6762,1.6762,1.67605,1.6761,186499999.0
2007-10-18 05:46:00,1.6761,1.6761,1.67605,1.67605,341000004.0
2007-10-18 05:47:00,1.67605,1.6761,1.67605,1.67605,208100003.0
2007-10-18 05:48:00,1.6758,1.6761,1.6757,1.6761,338800000.0
2007-10-18 05:49:00,1.67605,1.6761,1.6756,1.6758,912299994.0
2007-10-18 05:50:00,1.6758,1.6761,1.67575,1.6758,698499999.0
2007-10-18 05:51:00,1.6758,1.6759,1.67575,1.6758,524100002.0
2007-10-18 05:52:00,1.6758,1.6759,1.6758,1.6758,244000000.0
2007-10-18 05:53:00,1.6758,1.6758,1.67575,1.6758,240699999.0
2007-10-18 05:54:00,1.6758,1.6758,1.67565,1.6758,166100000.0
2007-10-18 05:55:00,1.6758,1.6758,1.67575,1.6758,223400004.0
2007-10-18 05:56:00,1.6758,1.6758,1.6757,1.6757,225600000.0
2007-10-18 05:57:00,1.6757,1.67575,1.6756,1.67575,362300009.0
2007-10-18 05:58:00,1.67575,1.67575,1.67555,1.67565,332400000.0
2007-10-18 05:59:00,1.67565,1.6757,1.6755,1.6755,331700004.0
2007-10-18 06:00:00,1.67555,1.6756,1.67555,1.67555,148100000.0
2007-10-18 06:01:00,1.67545,1.6755,1.6754,1.67545,234400001.0
2007-10-18 06:02:00,1.67545,1.67555,1.67515,1.67555,944700004.0
2007-10-18 06:03:00,1.67555,1.6756,1.67535,1.6756,1095100006.0
2007-10-18 06:04:00,1.6756,1.6756,1.67555,1.6756,147500000.0
2007-10-18 06:05:00,1.6756,1.6756,1.67545,1.67545,153199999.0
2007-10-18 06:06:00,1.67545,1.67565,1.67545,1.6756,416700000.0
2007-10-18 06:07:00,1.6756,1.67565,1.67555,1.6756,476000007.0
2007-10-18 06:08:00,1.6756,1.6756,1.6753,1.67555,684400000.0
2007-10-18 06:09:00,1.67555,1.6757,1.6755,1.6757,363700001.0
2007-10-18 06:10:00,1.67565,1.67565,1.67565,1.67565,152400000.0
2007-10-18 06:11:00,1.67565,1.6757,1.6754,1.6757,171700000.0
2007-10-18 06:12:00,1.6757,1.6757,1.6754,1.67555,269400002.0
2007-10-18 06:13:00,1.67555,1.67565,1.6754,1.67565,164400001.0
2007-10-18 06:14:00,1.67565,1.67565,1.67565,1.67565,509600015.0
2007-10-18 06:15:00,1.67565,1.67585,1.67555,1.6758,205800007.0
2007-10-18 06:16:00,1.6758,1.67585,1.6757,1.6757,389700000.0
2007-10-18 06:17:00,1.6757,1.6759,1.6755,1.6757,951800000.0
2007-10-18 06:18:00,1.6757,1.6758,1.67565,1.6758,254000000.0
2007-10-18 06:19:00,1.6758,1.6758,1.6757,1.67575,115800000.0
2007-10-18 06:20:00,1.67575,1.6758,1.67555,1.67555,516600000.0
2007-10-18 06:21:00,1.67555,1.67555,1.67525,1.67525,942800003.0
2007-10-18 06:22:00,1.67525,1.6753,1.6751,1.6751,347600000.0
2007-10-18 06:23:00,1.6751,1.6754,1.6751,1.6754,370700000.0
2007-10-18 06:24:00,1.6754,1.6754,1.67505,1.67535,745000005.0
2007-10-18 06:25:00,1.67525,1.6755,1.67525,1.67525,561700007.0
2007-10-18 06:26:00,1.6753,1.6754,1.6752,1.6752,360099999.0
2007-10-18 06:27:00,1.6752,1.6755,1.6752,1.67535,197399999.0
2007-10-18 06:28:00,1.67535,1.6755,1.67525,1.67535,178500000.0
2007-10-18 06:29:00,1.67535,1.67535,1.67505,1.6753,322100001.0
2007-10-18 06:30:00,1.6753,1.67535,1.67525,1.67525,299900002.0
2007-10-18 06:31:00,1.67525,1.67535,1.6752,1.67525,958599976.0
2007-10-18 06:32:00,1.6752,1.67545,1.6752,1.67545,334199998.0
2007-10-18 06:33:00,1.67545,1.67545,1.6753,1.67535,23500000.0
2007-10-18 06:34:00,1.67535,1.67545,1.67535,1.67545,23400000.0
2007-10-18 06:35:00,1.6754,1.67545,1.67525,1.67535,198000009.0
2007-10-18 06:36:00,1.67535,1.67555,1.67535,1.67555,388299996.0
2007-10-18 06:37:00,1.67555,1.6756,1.67545,1.6756,134400000.0
2007-10-18 06:38:00,1.6756,1.6756,1.6753,1.6754,265300000.0
2007-10-18 06:39:00,1.6754,1.6754,1.67525,1.67535,783399995.0
2007-10-18 06:40:00,1.67535,1.6756,1.6753,1.6756,507800000.0
2007-10-18 06:41:00,1.6756,1.6756,1.67525,1.67525,367500001.0
2007-10-18 06:42:00,1.6753,1.6753,1.675,1.675,241999994.0
2007-10-18 06:43:00,1.6753,1.67545,1.67525,1.6753,296200000.0
2007-10-18 06:44:00,1.6753,1.6756,1.67525,1.6754,619199998.0
2007-10-18 06:45:00,1.6754,1.6755,1.67525,1.67545,333899997.0
2007-10-18 06:46:00,1.67545,1.6755,1.6754,1.6754,54400000.0
2007-10-18 06:47:00,1.67545,1.6756,1.67535,1.6755,589000003.0
2007-10-18 06:48:00,1.6755,1.6756,1.67525,1.6756,301600003.0
2007-10-18 06:49:00,1.6756,1.6757,1.67555,1.6756,219700000.0
2007-10-18 06:50:00,1.6756,1.6756,1.67555,1.67555,81600000.0
2007-10-18 06:51:00,1.67555,1.6756,1.67555,1.6756,64800000.0
2007-10-18 06:52:00,1.67545,1.6756,1.67545,1.6756,159600000.0
2007-10-18 06:53:00,1.6756,1.67565,1.6756,1.6756,124000000.0
2007-10-18 06:54:00,1.6756,1.67565,1.67555,1.6756,91200000.0
2007-10-18 06:55:00,1.6756,1.6756,1.67555,1.6756,75200000.0
2007-10-18 06:56:00,1.6756,1.6757,1.6755,1.6755,272000000.0
2007-10-18 06:57:00,1.6755,1.67565,1.6753,1.6756,199220100.0
2007-10-18 06:58:00,1.67555,1.6756,1.67525,1.6753,904200002.0
2007-10-18 06:59:00,1.6753,1.6755,1.6752,1.67525,155599998.0
2007-10-18 07:00:00,1.67515,1.6753,1.67515,1.6753,565799985.0
2007-10-18 07:01:00,1.6753,1.6753,1.6753,1.6753,96000000.0
2007-10-18 07:02:00,1.67525,1.6754,1.67525,1.6753,389900000.0
2007-10-18 07:03:00,1.6753,1.6754,1.6753,1.6754,225100000.0
2007-10-18 07:04:00,1.6754,1.6755,1.6752,1.6753,602600008.0
2007-10-18 07:05:00,1.67525,1.6756,1.6752,1.6756,445800006.0
2007-10-18 07:06:00,1.6756,1.6756,1.67535,1.67555,893600000.0
2007-10-18 07:07:00,1.67555,1.6757,1.67535,1.67545,1006299999.0
2007-10-18 07:08:00,1.67545,1.67565,1.67545,1.67555,71000001.0
2007-10-18 07:09:00,1.6755,1.67565,1.6755,1.67555,45500000.0
2007-10-18 07:10:00,1.67565,1.67565,1.67545,1.6755,380900000.0
2007-10-18 07:11:00,1.6755,1.6755,1.6754,1.6755,268400000.0
2007-10-18 07:12:00,1.6755,1.6755,1.6753,1.6753,706100000.0
2007-10-18 07:13:00,1.6753,1.67575,1.6752,1.67565,354600000.0
2007-10-18 07:14:00,1.67565,1.67565,1.67555,1.67565,102600000.0
2007-10-18 07:15:00,1.67565,1.67565,1.6755,1.6756,97500000.0
2007-10-18 07:16:00,1.6756,1.6756,1.6753,1.6753,392700002.0
2007-10-18 07:17:00,1.6753,1.6757,1.6753,1.6757,388000000.0
2007-10-18 07:18:00,1.6757,1.6757,1.6756,1.6757,265600000.0
2007-10-18 07:19:00,1.6757,1.6757,1.6755,1.67555,354700000.0
2007-10-18 07:20:00,1.6756,1.6757,1.67555,1.6757,178700000.0
2007-10-18 07:21:00,1.6757,1.6757,1.6756,1.6756,200000000.0
2007-10-18 07:22:00,1.6756,1.6756,1.6755,1.6755,136500000.0
2007-10-18 07:23:00,1.6755,1.6757,1.6755,1.6756,211200000.0
2007-10-18 07:24:00,1.6756,1.6756,1.6755,1.6755,271300000.0
2007-10-18 07:25:00,1.6755,1.67555,1.6755,1.67555,224200000.0
2007-10-18 07:26:00,1.67555,1.6756,1.67545,1.6756,148299998.0
2007-10-18 07:27:00,1.6756,1.6756,1.6755,1.67555,260300000.0
2007-10-18 07:28:00,1.67555,1.67555,1.67545,1.67555,424300006.0
2007-10-18 07:29:00,1.6755,1.67555,1.6755,1.67555,294000000.0
2007-10-18 07:30:00,1.67555,1.67575,1.67555,1.6756,194800000.0
2007-10-18 07:31:00,1.6756,1.6756,1.6755,1.6755,148100000.0
2007-10-18 07:32:00,1.6755,1.67555,1.67535,1.67545,207600002.0
2007-10-18 07:33:00,1.67545,1.6757,1.67545,1.6757,238200000.0
2007-10-18 07:34:00,1.6757,1.6757,1.6754,1.67555,842800006.0
2007-10-18 07:35:00,1.67555,1.67555,1.67515,1.67545,362600000.0
2007-10-18 07:36:00,1.67555,1.67555,1.67505,1.67525,747200004.0
2007-10-18 07:37:00,1.67525,1.67535,1.67525,1.67525,475900000.0
2007-10-18 07:38:00,1.67525,1.67525,1.67505,1.6751,599199999.0
2007-10-18 07:39:00,1.6751,1.67535,1.6751,1.67515,363400000.0
2007-10-18 07:40:00,1.67515,1.67535,1.6751,1.6753,444800000.0
2007-10-18 07:41:00,1.6753,1.6754,1.675,1.67535,179200000.0
2007-10-18 07:42:00,1.67535,1.67535,1.67515,1.67525,266100000.0
2007-10-18 07:43:00,1.67515,1.67525,1.675,1.67525,799400001.0
2007-10-18 07:44:00,1.67525,1.67525,1.6752,1.6752,300000000.0
2007-10-18 07:45:00,1.6752,1.6754,1.67515,1.6752,1183300011.0
2007-10-18 07:46:00,1.6752,1.6753,1.675,1.6752,1141800001.0
2007-10-18 07:47:00,1.6752,1.6753,1.67515,1.67525,498400002.0
2007-10-18 07:48:00,1.67525,1.6756,1.67525,1.6755,861600011.0
2007-10-18 07:49:00,1.6755,1.6757,1.6755,1.6756,1263100001.0
2007-10-18 07:50:00,1.67555,1.6757,1.67555,1.6756,504700007.0
2007-10-18 07:51:00,1.6756,1.6757,1.6756,1.6757,890400000.0
2007-10-18 07:52:00,1.6757,1.6761,1.6757,1.67595,993400000.0
2007-10-18 07:53:00,1.67595,1.6761,1.6758,1.6761,619000001.0
2007-10-18 07:54:00,1.6761,1.6762,1.67595,1.6761,1165500000.0
2007-10-18 07:55:00,1.6761,1.6761,1.676,1.6761,1635100000.0
2007-10-18 07:56:00,1.6761,1.6761,1.67605,1.6761,789500009.0
2007-10-18 07:57:00,1.67605,1.6762,1.67605,1.6762,1318600002.0
2007-10-18 07:58:00,1.6762,1.6763,1.67605,1.67625,1115200000.0
2007-10-18 07:59:00,1.6763,1.6765,1.6763,1.6764,788500000.0
2007-10-18 08:00:00,1.6764,1.6764,1.67595,1.67605,1235000004.0
2007-10-18 08:01:00,1.67605,1.67615,1.676,1.6761,1926000001.0
2007-10-18 08:02:00,1.6761,1.6762,1.67595,1.67605,1020600021.0
2007-10-18 08:03:00,1.6761,1.6763,1.67605,1.6761,906100004.0
2007-10-18 08:04:00,1.6761,1.6761,1.67595,1.676,1438700000.0
2007-10-18 08:05:00,1.676,1.6763,1.6759,1.6762,1491800000.0
2007-10-18 08:06:00,1.6762,1.6765,1.6762,1.6764,1495000000.0
2007-10-18 08:07:00,1.6764,1.6764,1.6763,1.67635,871700000.0
2007-10-18 08:08:00,1.6764,1.6764,1.6763,1.67635,1484100000.0
2007-10-18 08:09:00,1.67635,1.6765,1.6763,1.6764,994599996.0
2007-10-18 08:10:00,1.6764,1.6766,1.6763,1.6766,1666099996.0
2007-10-18 08:11:00,1.6766,1.6766,1.6764,1.67655,588200000.0
2007-10-18 08:12:00,1.67655,1.67685,1.67655,1.6768,1506200005.0
2007-10-18 08:13:00,1.6768,1.67685,1.67645,1.6765,971600000.0
2007-10-18 08:14:00,1.67655,1.67665,1.6765,1.67655,425000000.0
2007-10-18 08:15:00,1.67655,1.67675,1.67655,1.6766,1386499977.0
2007-10-18 08:16:00,1.6766,1.67675,1.67655,1.6766,551400003.0
2007-10-18 08:17:00,1.6766,1.6766,1.67655,1.67655,1011499990.0
2007-10-18 08:18:00,1.6766,1.67665,1.67655,1.67665,398099998.0
2007-10-18 08:19:00,1.67665,1.67675,1.6764,1.67655,420299999.0
2007-10-18 08:20:00,1.67655,1.6766,1.67645,1.67655,511700000.0
2007-10-18 08:21:00,1.67655,1.67685,1.67655,1.67675,413400000.0
2007-10-18 08:22:00,1.67675,1.67675,1.67655,1.6766,640100000.0
2007-10-18 08:23:00,1.6766,1.6769,1.6765,1.67655,1093199995.0
2007-10-18 08:24:00,1.67655,1.6767,1.6765,1.67655,664100000.0
2007-10-18 08:25:00,1.67655,1.6767,1.67645,1.6766,797200000.0
2007-10-18 08:26:00,1.6766,1.67665,1.6762,1.67655,741000000.0
2007-10-18 08:27:00,1.67655,1.67675,1.6765,1.67675,484400000.0
2007-10-18 08:28:00,1.67675,1.67695,1.6767,1.67675,536700000.0
2007-10-18 08:29:00,1.67675,1.6768,1.6767,1.6767,289600000.0
2007-10-18 08:30:00,1.6767,1.6768,1.67635,1.67635,312100000.0
2007-10-18 08:31:00,1.67635,1.6764,1.67615,1.6762,752100000.0
2007-10-18 08:32:00,1.6762,1.67675,1.6762,1.67665,641500000.0
2007-10-18 08:33:00,1.67665,1.67665,1.67635,1.67645,481800000.0
2007-10-18 08:34:00,1.67645,1.6765,1.67635,1.67645,629199999.0
2007-10-18 08:35:00,1.67645,1.67655,1.67635,1.6764,883000000.0
2007-10-18 08:36:00,1.6764,1.67655,1.67635,1.67645,1121300011.0
2007-10-18 08:37:00,1.67645,1.6765,1.6758,1.6758,876900000.0
2007-10-18 08:38:00,1.6758,1.6758,1.67555,1.6756,1160799986.0
2007-10-18 08:39:00,1.6756,1.6758,1.6756,1.6757,1622600015.0
2007-10-18 08:40:00,1.6757,1.6757,1.6753,1.6755,1032500000.0
2007-10-18 08:41:00,1.6755,1.6756,1.6754,1.6755,823000000.0
2007-10-18 08:42:00,1.67555,1.6757,1.6755,1.67555,500700000.0
2007-10-18 08:43:00,1.67555,1.6757,1.67545,1.6757,1034700006.0
2007-10-18 08:44:00,1.6757,1.6759,1.6757,1.6758,1714400000.0
2007-10-18 08:45:00,1.6758,1.67585,1.67565,1.67565,1051600006.0
2007-10-18 08:46:00,1.67565,1.67585,1.67565,1.67585,687600000.0
2007-10-18 08:47:00,1.67585,1.67605,1.67575,1.676,757200000.0
2007-10-18 08:48:00,1.676,1.6761,1.67595,1.676,695500000.0
2007-10-18 08:49:00,1.676,1.67605,1.6757,1.6758,661000000.0
2007-10-18 08:50:00,1.6758,1.6758,1.67575,1.67575,459900000.0
2007-10-18 08:51:00,1.6758,1.6758,1.67545,1.6755,607900000.0
2007-10-18 08:52:00,1.6755,1.6755,1.6747,1.675,1734699999.0
2007-10-18 08:53:00,1.675,1.6751,1.67495,1.675,1409900000.0
2007-10-18 08:54:00,1.675,1.67505,1.67465,1.6749,977800000.0
2007-10-18 08:55:00,1.6749,1.67495,1.67455,1.67455,915800001.0
2007-10-18 08:56:00,1.67455,1.6746,1.67415,1.6742,1069300001.0
2007-10-18 08:57:00,1.6742,1.6748,1.6742,1.6746,1546500000.0
2007-10-18 08:58:00,1.6746,1.67465,1.67425,1.67425,1018100000.0
2007-10-18 08:59:00,1.67425,1.6745,1.6742,1.67445,1782699996.0
2007-10-18 09:00:00,1.67445,1.67455,1.6743,1.6745,1312299996.0
2007-10-18 09:01:00,1.6745,1.67465,1.67425,1.6746,2031100007.0
2007-10-18 09:02:00,1.6746,1.6748,1.67425,1.6743,896499994.0
2007-10-18 09:03:00,1.67425,1.67455,1.67425,1.6743,1554799981.0
2007-10-18 09:04:00,1.6743,1.6744,1.67415,1.67425,1662500003.0
2007-10-18 09:05:00,1.67425,1.6748,1.67425,1.6747,1410799997.0
2007-10-18 09:06:00,1.6749,1.6749,1.6748,1.6749,1090299995.0
2007-10-18 09:07:00,1.6747,1.6749,1.67465,1.67475,1090299995.0
2007-10-18 09:08:00,1.6747,1.6749,1.6747,1.6749,1087200007.0
2007-10-18 09:09:00,1.6749,1.6749,1.6748,1.6748,950400000.0
2007-10-18 09:10:00,1.6748,1.6748,1.6745,1.6745,1266900000.0
2007-10-18 09:11:00,1.6745,1.6748,1.6745,1.67475,1378400000.0
2007-10-18 09:12:00,1.67475,1.67485,1.67465,1.6747,924000000.0
2007-10-18 09:13:00,1.6747,1.6747,1.6745,1.6746,841400000.0
2007-10-18 09:14:00,1.6746,1.67485,1.6746,1.6748,959200000.0
2007-10-18 09:15:00,1.6748,1.6748,1.6747,1.6747,896599999.0
2007-10-18 09:16:00,1.6747,1.6749,1.67465,1.67465,2124299993.0
2007-10-18 09:17:00,1.67465,1.6749,1.67465,1.6748,1275800003.0
2007-10-18 09:18:00,1.6748,1.67485,1.67465,1.6747,1742799998.0
2007-10-18 09:19:00,1.6747,1.6751,1.67465,1.675,834400009.0
2007-10-18 09:20:00,1.675,1.675,1.6748,1.6748,884199989.0
2007-10-18 09:21:00,1.6748,1.6749,1.6748,1.6749,352800000.0
2007-10-18 09:22:00,1.6749,1.6749,1.6745,1.6745,351400000.0
2007-10-18 09:23:00,1.6745,1.6746,1.6745,1.67455,689500002.0
2007-10-18 09:24:00,1.67455,1.6747,1.67455,1.6747,429799998.0
2007-10-18 09:25:00,1.6747,1.6747,1.67455,1.6746,703400000.0
2007-10-18 09:26:00,1.6746,1.6747,1.67455,1.6746,629999999.0
2007-10-18 09:27:00,1.6746,1.6746,1.6745,1.6745,778300000.0
2007-10-18 09:28:00,1.6745,1.6746,1.67445,1.6745,1829399986.0
2007-10-18 09:29:00,1.6745,1.6746,1.6743,1.6746,1358400000.0
2007-10-18 09:30:00,1.6746,1.6746,1.67435,1.67455,708800000.0
2007-10-18 09:31:00,1.67455,1.67455,1.67445,1.6745,959099998.0
2007-10-18 09:32:00,1.6745,1.6747,1.6745,1.6747,567200000.0
2007-10-18 09:33:00,1.67465,1.67475,1.67465,1.67475,766400000.0
2007-10-18 09:34:00,1.67475,1.67475,1.6744,1.67455,545800000.0
2007-10-18 09:35:00,1.67455,1.6748,1.6743,1.6748,610100000.0
2007-10-18 09:36:00,1.67475,1.6748,1.6746,1.6747,872500000.0
2007-10-18 09:37:00,1.6747,1.6747,1.6743,1.67445,1174700003.0
2007-10-18 09:38:00,1.67445,1.6745,1.6743,1.6743,739700006.0
2007-10-18 09:39:00,1.6743,1.6743,1.67415,1.6742,652600000.0
2007-10-18 09:40:00,1.6742,1.6742,1.67375,1.674,940200003.0
2007-10-18 09:41:00,1.674,1.67405,1.67395,1.67405,724000000.0
2007-10-18 09:42:00,1.67405,1.6741,1.6738,1.674,882599995.0
2007-10-18 09:43:00,1.674,1.67405,1.6739,1.67395,665100000.0
2007-10-18 09:44:00,1.67395,1.6742,1.67395,1.6742,474500000.0
2007-10-18 09:45:00,1.6742,1.67425,1.67415,1.67425,282300000.0
2007-10-18 09:46:00,1.67425,1.6743,1.6742,1.6743,516500003.0
2007-10-18 09:47:00,1.6743,1.6746,1.67425,1.6744,772100006.0
2007-10-18 09:48:00,1.6744,1.67445,1.67425,1.67425,565000000.0
2007-10-18 09:49:00,1.67425,1.67425,1.67405,1.6741,500799999.0
2007-10-18 09:50:00,1.6741,1.67425,1.67405,1.67405,1365699984.0
2007-10-18 09:51:00,1.67405,1.6741,1.674,1.67405,297700000.0
2007-10-18 09:52:00,1.67405,1.67415,1.67395,1.67395,258100000.0
2007-10-18 09:53:00,1.6739,1.6739,1.67355,1.67355,1596100001.0
2007-10-18 09:54:00,1.67355,1.6737,1.6728,1.67285,968400000.0
2007-10-18 09:55:00,1.6729,1.67325,1.67255,1.67255,1510000000.0
2007-10-18 09:56:00,1.6726,1.6729,1.6724,1.6729,1512399999.0
2007-10-18 09:57:00,1.6729,1.673,1.6728,1.6729,882000000.0
2007-10-18 09:58:00,1.6729,1.673,1.67285,1.673,1144600000.0
2007-10-18 09:59:00,1.673,1.673,1.67285,1.6729,480200000.0
2007-10-18 10:00:00,1.6729,1.6729,1.67245,1.6725,1280400004.0
2007-10-18 10:01:00,1.6725,1.6727,1.6724,1.6727,1103300000.0
2007-10-18 10:02:00,1.6727,1.6727,1.67255,1.67255,663000000.0
2007-10-18 10:03:00,1.67255,1.6726,1.6723,1.6726,929507209.0
2007-10-18 10:04:00,1.67255,1.67275,1.67255,1.6727,1309400005.0
2007-10-18 10:05:00,1.6727,1.6728,1.67255,1.6728,568800000.0
2007-10-18 10:06:00,1.6728,1.6728,1.6727,1.6728,575300000.0
2007-10-18 10:07:00,1.67275,1.6728,1.67275,1.6728,919699995.0
2007-10-18 10:08:00,1.6728,1.673,1.67275,1.67285,859699998.0
2007-10-18 10:09:00,1.67285,1.6729,1.6725,1.67275,913100000.0
2007-10-18 10:10:00,1.67275,1.67275,1.6724,1.6724,1212700000.0
2007-10-18 10:11:00,1.6724,1.67245,1.6721,1.67215,1311799993.0
2007-10-18 10:12:00,1.67215,1.67275,1.67215,1.67275,1329800001.0
2007-10-18 10:13:00,1.67275,1.67275,1.6722,1.67225,1174700006.0
2007-10-18 10:14:00,1.6723,1.67235,1.67205,1.67215,777699995.0
2007-10-18 10:15:00,1.6722,1.67225,1.672,1.67215,1408700014.0
2007-10-18 10:16:00,1.67215,1.6727,1.67215,1.6726,962899995.0
2007-10-18 10:17:00,1.67255,1.6727,1.67245,1.67265,1039300000.0
2007-10-18 10:18:00,1.6727,1.67275,1.6722,1.6723,999400000.0
2007-10-18 10:19:00,1.6723,1.6725,1.67225,1.67245,909400000.0
2007-10-18 10:20:00,1.67245,1.6726,1.67235,1.6724,1262500005.0
2007-10-18 10:21:00,1.67245,1.6725,1.6722,1.6722,1269699999.0
2007-10-18 10:22:00,1.6722,1.6724,1.67205,1.67235,1156099994.0
2007-10-18 10:23:00,1.6724,1.67265,1.67215,1.6722,1351499994.0
2007-10-18 10:24:00,1.6722,1.67225,1.67195,1.67195,913100009.0
2007-10-18 10:25:00,1.67195,1.6721,1.67195,1.6721,767200000.0
2007-10-18 10:26:00,1.6721,1.6721,1.672,1.6721,494400000.0
2007-10-18 10:27:00,1.6721,1.6722,1.672,1.67205,968600007.0
2007-10-18 10:28:00,1.67205,1.67215,1.67205,1.6721,325600000.0
2007-10-18 10:29:00,1.6721,1.6722,1.672,1.67205,666700000.0
2007-10-18 10:30:00,1.67205,1.6723,1.6717,1.67195,942300001.0
2007-10-18 10:31:00,1.67195,1.67235,1.67195,1.6723,893999994.0
2007-10-18 10:32:00,1.6723,1.6725,1.67225,1.6723,1134200008.0
2007-10-18 10:33:00,1.6723,1.6725,1.67195,1.6721,1202600001.0
2007-10-18 10:34:00,1.6721,1.67235,1.672,1.67215,810200000.0
2007-10-18 10:35:00,1.67215,1.67225,1.67195,1.672,821500001.0
2007-10-18 10:36:00,1.672,1.672,1.6717,1.6718,1329899997.0
2007-10-18 10:37:00,1.67185,1.672,1.6717,1.6719,1474300007.0
2007-10-18 10:38:00,1.6719,1.672,1.6715,1.6715,1030500000.0
2007-10-18 10:39:00,1.6715,1.6717,1.67145,1.6717,1690199992.0
2007-10-18 10:40:00,1.6717,1.67175,1.6714,1.67155,1337599997.0
2007-10-18 10:41:00,1.67155,1.67165,1.6714,1.6716,967400000.0
2007-10-18 10:42:00,1.6716,1.67195,1.6716,1.67175,1128399991.0
2007-10-18 10:43:00,1.67175,1.67175,1.67155,1.6717,1296900000.0
2007-10-18 10:44:00,1.6717,1.6717,1.67155,1.6717,1225999991.0
2007-10-18 10:45:00,1.67165,1.6719,1.67165,1.6718,2092400002.0
2007-10-18 10:46:00,1.67175,1.6718,1.6717,1.6718,1437900021.0
2007-10-18 10:47:00,1.6718,1.6721,1.6718,1.6719,1484100000.0
2007-10-18 10:48:00,1.6719,1.6723,1.6719,1.67205,1890200000.0
2007-10-18 10:49:00,1.67205,1.6721,1.67205,1.6721,659400000.0
2007-10-18 10:50:00,1.6721,1.6722,1.672,1.672,806400000.0
2007-10-18 10:51:00,1.672,1.67205,1.67185,1.67195,917399996.0
2007-10-18 10:52:00,1.67195,1.67205,1.67185,1.672,925700000.0
2007-10-18 10:53:00,1.67205,1.6721,1.67205,1.6721,392800000.0
2007-10-18 10:54:00,1.6721,1.67215,1.6717,1.6717,746799999.0
2007-10-18 10:55:00,1.6717,1.672,1.6717,1.67185,762900000.0
2007-10-18 10:56:00,1.67185,1.6719,1.6716,1.6717,878600000.0
2007-10-18 10:57:00,1.6717,1.6718,1.67145,1.67155,1161300009.0
2007-10-18 10:58:00,1.67155,1.6717,1.6715,1.6715,652000000.0
2007-10-18 10:59:00,1.6715,1.6716,1.67145,1.67145,572800000.0
2007-10-18 11:00:00,1.67145,1.67165,1.67145,1.6715,663400001.0
2007-10-18 11:01:00,1.6715,1.6717,1.6714,1.6716,1136999994.0
2007-10-18 11:02:00,1.67155,1.67165,1.6714,1.6714,1791699994.0
2007-10-18 11:03:00,1.67145,1.6716,1.6714,1.6715,1411500002.0
2007-10-18 11:04:00,1.67145,1.6717,1.67145,1.6716,1808099996.0
2007-10-18 11:05:00,1.6716,1.6717,1.67155,1.6716,1797800001.0
2007-10-18 11:06:00,1.6718,1.6719,1.6717,1.6719,778800000.0
2007-10-18 11:07:00,1.672,1.6722,1.672,1.6721,778800000.0
2007-10-18 11:08:00,1.67195,1.67195,1.6717,1.6718,778800000.0
2007-10-18 11:09:00,1.6718,1.6718,1.6715,1.67165,1465900012.0
2007-10-18 11:10:00,1.6716,1.6716,1.67145,1.6715,911700000.0
2007-10-18 11:11:00,1.6715,1.6715,1.67095,1.67105,1626600000.0
2007-10-18 11:12:00,1.6711,1.67115,1.6709,1.671,1957199993.0
2007-10-18 11:13:00,1.6712,1.6714,1.6711,1.6714,1590900000.0
2007-10-18 11:14:00,1.6711,1.67125,1.6711,1.6712,1590900000.0
2007-10-18 11:15:00,1.6712,1.6715,1.6712,1.6715,2017099996.0
2007-10-18 11:16:00,1.6717,1.6717,1.6714,1.6715,682400000.0
2007-10-18 11:17:00,1.6714,1.6716,1.6713,1.6715,682400000.0
2007-10-18 11:18:00,1.6715,1.6717,1.67145,1.6715,1489400000.0
2007-10-18 11:19:00,1.6715,1.6716,1.6715,1.6716,830300000.0
2007-10-18 11:20:00,1.6716,1.6716,1.6713,1.6713,940099997.0
2007-10-18 11:21:00,1.6713,1.6717,1.6713,1.6717,1387199990.0
2007-10-18 11:22:00,1.6717,1.6719,1.67165,1.6718,1295499998.0
2007-10-18 11:23:00,1.6718,1.672,1.6718,1.672,1164000000.0
2007-10-18 11:24:00,1.672,1.6722,1.6719,1.67195,1064100005.0
2007-10-18 11:25:00,1.67195,1.67225,1.67195,1.6722,1564300002.0
2007-10-18 11:26:00,1.6722,1.67225,1.67175,1.67185,1319099991.0
2007-10-18 11:27:00,1.6719,1.672,1.67185,1.672,1360799986.0
2007-10-18 11:28:00,1.672,1.67205,1.6715,1.6718,830800000.0
2007-10-18 11:29:00,1.6718,1.6718,1.6715,1.67175,1009999999.0
2007-10-18 11:30:00,1.67175,1.67195,1.67165,1.6717,887999999.0
2007-10-18 11:31:00,1.6717,1.6718,1.6715,1.6718,859300000.0
2007-10-18 11:32:00,1.6718,1.672,1.6717,1.6719,855100000.0
2007-10-18 11:33:00,1.6719,1.67205,1.6718,1.6719,1117500000.0
2007-10-18 11:34:00,1.6719,1.6722,1.6719,1.67215,879700000.0
2007-10-18 11:35:00,1.67215,1.6722,1.67205,1.67215,1382299996.0
2007-10-18 11:36:00,1.67215,1.6722,1.672,1.672,1381800002.0
2007-10-18 11:37:00,1.67205,1.6722,1.67205,1.6722,784899994.0
2007-10-18 11:38:00,1.6722,1.6722,1.67205,1.67205,443300000.0
2007-10-18 11:39:00,1.6721,1.6723,1.67205,1.6722,454800000.0
2007-10-18 11:40:00,1.6722,1.6722,1.67195,1.67195,548000000.0
2007-10-18 11:41:00,1.6719,1.6719,1.6717,1.6719,617600000.0
2007-10-18 11:42:00,1.6719,1.6719,1.6716,1.6716,327900001.0
2007-10-18 11:43:00,1.6716,1.6718,1.6716,1.67165,789400002.0
2007-10-18 11:44:00,1.6717,1.6718,1.67165,1.6717,653400002.0
2007-10-18 11:45:00,1.6717,1.6721,1.6717,1.6721,1140800000.0
2007-10-18 11:46:00,1.6721,1.6724,1.6721,1.6723,982100000.0
2007-10-18 11:47:00,1.6723,1.6724,1.6723,1.67235,670700000.0
2007-10-18 11:48:00,1.67235,1.6725,1.6722,1.6722,1464400005.0
2007-10-18 11:49:00,1.6722,1.6722,1.6719,1.672,977800000.0
2007-10-18 11:50:00,1.67195,1.672,1.6718,1.67185,1931800001.0
2007-10-18 11:51:00,1.6721,1.6721,1.6718,1.672,1480699989.0
2007-10-18 11:52:00,1.6718,1.6719,1.67175,1.6718,1480699989.0
2007-10-18 11:53:00,1.6718,1.6721,1.67175,1.672,1680099999.0
2007-10-18 11:54:00,1.672,1.672,1.672,1.672,427200000.0
2007-10-18 11:55:00,1.672,1.67215,1.67175,1.67175,2019300000.0
2007-10-18 11:56:00,1.67175,1.6718,1.67165,1.6718,1524899988.0
2007-10-18 11:57:00,1.6718,1.6719,1.6717,1.67185,876600000.0
2007-10-18 11:58:00,1.67185,1.67185,1.67165,1.6717,539900003.0
2007-10-18 11:59:00,1.6717,1.6718,1.6717,1.6717,290400000.0
2007-10-18 12:00:00,1.6717,1.6719,1.6717,1.67185,406300000.0
2007-10-18 12:01:00,1.6718,1.67185,1.67175,1.6718,547499994.0
2007-10-18 12:02:00,1.6718,1.6718,1.6717,1.6717,592000007.0
2007-10-18 12:03:00,1.67175,1.6718,1.67155,1.67155,581800000.0
2007-10-18 12:04:00,1.67155,1.6717,1.6714,1.67145,775200001.0
2007-10-18 12:05:00,1.6714,1.6717,1.6713,1.6717,640600000.0
2007-10-18 12:06:00,1.6717,1.67175,1.6717,1.67175,361600000.0
2007-10-18 12:07:00,1.67175,1.67175,1.6717,1.67175,161600000.0
2007-10-18 12:08:00,1.67175,1.6719,1.67175,1.6719,216000000.0
2007-10-18 12:09:00,1.6719,1.6719,1.6715,1.67165,559900000.0
2007-10-18 12:10:00,1.67165,1.67185,1.67165,1.6718,497600000.0
2007-10-18 12:11:00,1.6718,1.6718,1.6716,1.6716,206000000.0
2007-10-18 12:12:00,1.6716,1.67165,1.67145,1.67165,930299999.0
2007-10-18 12:13:00,1.67165,1.6717,1.67145,1.67145,857399998.0
2007-10-18 12:14:00,1.67145,1.6716,1.6714,1.67155,1442599998.0
2007-10-18 12:15:00,1.67155,1.6716,1.6715,1.6716,1071599999.0
2007-10-18 12:16:00,1.6716,1.6716,1.67145,1.67145,1129099980.0
2007-10-18 12:17:00,1.67145,1.6715,1.6713,1.6713,1612399981.0
2007-10-18 12:18:00,1.6713,1.6714,1.6711,1.67125,1728000020.0
2007-10-18 12:19:00,1.67125,1.6714,1.67125,1.67135,646899996.0
2007-10-18 12:20:00,1.67135,1.67135,1.67095,1.67115,787700003.0
2007-10-18 12:21:00,1.67115,1.67125,1.671,1.6711,786000003.0
2007-10-18 12:22:00,1.6711,1.6711,1.671,1.67105,456900000.0
2007-10-18 12:23:00,1.67105,1.6711,1.671,1.671,380800000.0
2007-10-18 12:24:00,1.671,1.671,1.6708,1.6709,866000007.0
2007-10-18 12:25:00,1.6709,1.67105,1.6709,1.67095,245600000.0
2007-10-18 12:26:00,1.67095,1.67095,1.6709,1.67095,192800000.0
2007-10-18 12:27:00,1.67095,1.67095,1.67075,1.67075,625599997.0
2007-10-18 12:28:00,1.67075,1.6709,1.67075,1.67075,728800000.0
2007-10-18 12:29:00,1.6708,1.6708,1.67065,1.6708,675900002.0
2007-10-18 12:30:00,1.6708,1.6709,1.6708,1.67085,602400000.0
2007-10-18 12:31:00,1.67085,1.6709,1.67075,1.6709,366700000.0
2007-10-18 12:32:00,1.6709,1.6709,1.67065,1.6707,549500001.0
2007-10-18 12:33:00,1.6707,1.6708,1.67045,1.6706,1261599987.0
2007-10-18 12:34:00,1.6707,1.6709,1.6707,1.6707,1035900009.0
2007-10-18 12:35:00,1.67055,1.6707,1.67055,1.6706,1035900009.0
2007-10-18 12:36:00,1.67055,1.6707,1.67055,1.6707,838800009.0
2007-10-18 12:37:00,1.6707,1.6707,1.6706,1.6706,575700000.0
2007-10-18 12:38:00,1.6706,1.67065,1.67045,1.6706,587600000.0
2007-10-18 12:39:00,1.6706,1.6707,1.6704,1.6706,1204999998.0
2007-10-18 12:40:00,1.6706,1.6706,1.6703,1.6703,722300000.0
2007-10-18 12:41:00,1.6703,1.6707,1.67025,1.6707,785900000.0
2007-10-18 12:42:00,1.6707,1.6709,1.6707,1.67075,805600000.0
2007-10-18 12:43:00,1.67075,1.6708,1.67065,1.6708,778199995.0
2007-10-18 12:44:00,1.67075,1.6709,1.6707,1.6708,1508399989.0
2007-10-18 12:45:00,1.6708,1.6708,1.6705,1.6705,613299999.0
2007-10-18 12:46:00,1.6705,1.6707,1.6705,1.67065,541100001.0
2007-10-18 12:47:00,1.67065,1.6708,1.6706,1.6707,356199998.0
2007-10-18 12:48:00,1.67075,1.6708,1.67075,1.6708,500000000.0
2007-10-18 12:49:00,1.67075,1.6709,1.6707,1.6708,1015200000.0
2007-10-18 12:50:00,1.6708,1.671,1.6708,1.671,668600000.0
2007-10-18 12:51:00,1.67095,1.671,1.6706,1.6706,956199999.0
2007-10-18 12:52:00,1.6706,1.6707,1.67055,1.67065,1015399990.0
2007-10-18 12:53:00,1.67065,1.67075,1.67065,1.67065,709100000.0
2007-10-18 12:54:00,1.6707,1.6707,1.6706,1.67065,352299996.0
2007-10-18 12:55:00,1.6707,1.6709,1.67065,1.67085,351300000.0
2007-10-18 12:56:00,1.6708,1.6709,1.6707,1.6707,754800001.0
2007-10-18 12:57:00,1.6707,1.6709,1.6707,1.6708,532400001.0
2007-10-18 12:58:00,1.6708,1.67085,1.67075,1.67075,521600000.0
2007-10-18 12:59:00,1.67075,1.6708,1.6707,1.67075,663900000.0
2007-10-18 13:00:00,1.67075,1.6708,1.67035,1.67045,998000000.0
2007-10-18 13:01:00,1.67045,1.6706,1.6704,1.6705,1338900009.0
2007-10-18 13:02:00,1.67045,1.67055,1.67045,1.67045,489499998.0
2007-10-18 13:03:00,1.67045,1.6705,1.67025,1.67035,1226700001.0
2007-10-18 13:04:00,1.67035,1.67045,1.67025,1.67045,736199999.0
2007-10-18 13:05:00,1.67045,1.6705,1.6702,1.67035,1013700007.0
2007-10-18 13:06:00,1.67035,1.67055,1.6702,1.67025,807100000.0
2007-10-18 13:07:00,1.67025,1.6704,1.67025,1.6704,528800000.0
2007-10-18 13:08:00,1.6704,1.6704,1.6702,1.67025,603900000.0
2007-10-18 13:09:00,1.6702,1.67025,1.67005,1.6701,764599999.0
2007-10-18 13:10:00,1.6701,1.6702,1.67,1.6701,749899999.0
2007-10-18 13:11:00,1.6701,1.6702,1.67,1.6702,745300001.0
2007-10-18 13:12:00,1.6702,1.6702,1.67005,1.6701,675700000.0
2007-10-18 13:13:00,1.6701,1.67015,1.66995,1.66995,676600000.0
2007-10-18 13:14:00,1.66995,1.6702,1.66995,1.6702,803799999.0
2007-10-18 13:15:00,1.67015,1.6704,1.67005,1.67015,816600000.0
2007-10-18 13:16:00,1.67015,1.67015,1.6698,1.6698,512800000.0
2007-10-18 13:17:00,1.66975,1.67,1.66975,1.6699,703800000.0
2007-10-18 13:18:00,1.6699,1.67005,1.6699,1.6699,726000000.0
2007-10-18 13:19:00,1.66985,1.6701,1.6698,1.6701,1139000004.0
2007-10-18 13:20:00,1.6701,1.6701,1.67,1.67,944299999.0
2007-10-18 13:21:00,1.6701,1.6702,1.66995,1.67005,944299999.0
2007-10-18 13:22:00,1.67005,1.67005,1.6697,1.66975,1025199997.0
2007-10-18 13:23:00,1.66975,1.66995,1.66975,1.66985,1211099984.0
2007-10-18 13:24:00,1.66985,1.6699,1.66975,1.66985,778999996.0
2007-10-18 13:25:00,1.66985,1.67005,1.66985,1.67,595200000.0
2007-10-18 13:26:00,1.67,1.6701,1.66995,1.67005,691000000.0
2007-10-18 13:27:00,1.6701,1.6702,1.6699,1.6702,559000000.0
2007-10-18 13:28:00,1.6702,1.6703,1.67005,1.6702,803000000.0
2007-10-18 13:29:00,1.6702,1.6703,1.67,1.67,683200000.0
2007-10-18 13:30:00,1.67,1.67015,1.66975,1.6698,801800000.0
2007-10-18 13:31:00,1.6698,1.6701,1.6698,1.67,713200001.0
2007-10-18 13:32:00,1.67,1.6702,1.6699,1.6702,804200003.0
2007-10-18 13:33:00,1.67015,1.6704,1.6699,1.6699,1371000008.0
2007-10-18 13:34:00,1.66985,1.6701,1.6698,1.67005,1276899998.0
2007-10-18 13:35:00,1.67005,1.6701,1.6697,1.6699,1166400002.0
2007-10-18 13:36:00,1.66985,1.67,1.66965,1.6697,1579400001.0
2007-10-18 13:37:00,1.6697,1.6698,1.66965,1.66965,1027199997.0
2007-10-18 13:38:00,1.66965,1.6697,1.6694,1.6695,708199998.0
2007-10-18 13:39:00,1.6695,1.6695,1.6693,1.6694,568000000.0
2007-10-18 13:40:00,1.6694,1.6694,1.66925,1.6694,407371136.0
2007-10-18 13:41:00,1.6693,1.6694,1.6693,1.6694,234576896.0
2007-10-18 13:42:00,1.6694,1.6694,1.66935,1.66935,369721152.0
2007-10-18 13:43:00,1.6694,1.6694,1.66935,1.66935,1282582690.0
2007-10-18 13:44:00,1.6694,1.6696,1.6694,1.6696,581600000.0
2007-10-18 13:45:00,1.6696,1.6698,1.66955,1.66955,678600004.0
2007-10-18 13:46:00,1.66965,1.6698,1.6695,1.6697,690399999.0
2007-10-18 13:47:00,1.66965,1.6701,1.66965,1.67005,1866000003.0
2007-10-18 13:48:00,1.67005,1.6701,1.66995,1.67005,827900000.0
2007-10-18 13:49:00,1.67005,1.67015,1.66985,1.66985,989599994.0
2007-10-18 13:50:00,1.66985,1.67,1.66985,1.67,1035299995.0
2007-10-18 13:51:00,1.66995,1.67,1.6699,1.6699,1354000004.0
2007-10-18 13:52:00,1.6699,1.6699,1.6695,1.66985,1544799996.0
2007-10-18 13:53:00,1.66985,1.6699,1.6694,1.6695,1361399987.0
2007-10-18 13:54:00,1.6693,1.6695,1.6693,1.6695,1675100000.0
2007-10-18 13:55:00,1.6694,1.6694,1.6692,1.6692,1675100000.0
2007-10-18 13:56:00,1.6692,1.6693,1.6692,1.6692,1675100000.0
2007-10-18 13:57:00,1.6692,1.6692,1.6689,1.6689,1674900009.0
2007-10-18 13:58:00,1.669,1.6691,1.6688,1.6691,1674900009.0
2007-10-18 13:59:00,1.66915,1.6696,1.669,1.66955,1674900009.0
2007-10-18 14:00:00,1.66955,1.6696,1.66945,1.6695,1068700003.0
2007-10-18 14:01:00,1.6695,1.6695,1.6689,1.669,1614300000.0
2007-10-18 14:02:00,1.66905,1.6696,1.6689,1.6695,1805199994.0
2007-10-18 14:03:00,1.6695,1.6698,1.6694,1.6694,2069400000.0
2007-10-18 14:04:00,1.6694,1.6695,1.66935,1.6695,2077700002.0
2007-10-18 14:05:00,1.6697,1.6699,1.6696,1.6697,1563600002.0
2007-10-18 14:06:00,1.6698,1.6699,1.66945,1.6695,1563600002.0
2007-10-18 14:07:00,1.6695,1.6696,1.66935,1.6695,1301800005.0
2007-10-18 14:08:00,1.6695,1.6696,1.6693,1.6694,1402300020.0
2007-10-18 14:09:00,1.66935,1.6695,1.6689,1.669,1725900016.0
2007-10-18 14:10:00,1.66895,1.6691,1.66875,1.66905,1154100001.0
2007-10-18 14:11:00,1.6691,1.6691,1.6682,1.6686,2062399997.0
2007-10-18 14:12:00,1.6684,1.6693,1.6683,1.6693,1270099999.0
2007-10-18 14:13:00,1.6694,1.6696,1.6693,1.6693,1270099999.0
2007-10-18 14:14:00,1.6693,1.67025,1.66925,1.6702,1177699999.0
2007-10-18 14:15:00,1.6702,1.67035,1.6696,1.6697,997900000.0
2007-10-18 14:16:00,1.6697,1.6698,1.6695,1.6695,736700000.0
2007-10-18 14:17:00,1.6695,1.6695,1.6693,1.6695,1416100002.0
2007-10-18 14:18:00,1.6695,1.66985,1.6695,1.6698,1329599998.0
2007-10-18 14:19:00,1.6698,1.6699,1.6694,1.6696,1557200001.0
2007-10-18 14:20:00,1.6696,1.6698,1.6692,1.6692,1913400000.0
2007-10-18 14:21:00,1.6692,1.6694,1.6692,1.6693,1107899995.0
2007-10-18 14:22:00,1.6693,1.6693,1.66895,1.669,2136499998.0
2007-10-18 14:23:00,1.669,1.6694,1.669,1.6694,988100000.0
2007-10-18 14:24:00,1.6694,1.6695,1.6693,1.6694,2087299989.0
2007-10-18 14:25:00,1.6694,1.66955,1.66925,1.66935,2087299989.0
2007-10-18 14:26:00,1.66935,1.6694,1.6692,1.6693,1698199999.0
2007-10-18 14:27:00,1.6693,1.6694,1.6687,1.6689,1420100000.0
2007-10-18 14:28:00,1.669,1.6691,1.6688,1.6689,1186600000.0
2007-10-18 14:29:00,1.6689,1.66915,1.66885,1.66915,1186600000.0
2007-10-18 14:30:00,1.66915,1.66915,1.6685,1.66865,1420200007.0
2007-10-18 14:31:00,1.66885,1.66895,1.66845,1.66865,1686600011.0
2007-10-18 14:32:00,1.66865,1.6687,1.6684,1.6685,1164299999.0
2007-10-18 14:33:00,1.6685,1.66855,1.66825,1.6683,1308200004.0
2007-10-18 14:34:00,1.66825,1.66855,1.66825,1.6683,1520900000.0
2007-10-18 14:35:00,1.6683,1.66865,1.66825,1.66865,912799994.0
2007-10-18 14:36:00,1.66865,1.6688,1.66855,1.66875,1491100003.0
2007-10-18 14:37:00,1.66875,1.66905,1.6686,1.66905,1426100001.0
2007-10-18 14:38:00,1.66905,1.6691,1.66875,1.6688,1955800000.0
2007-10-18 14:39:00,1.6688,1.669,1.6688,1.6689,1024400000.0
2007-10-18 14:40:00,1.6689,1.669,1.6686,1.669,1585900000.0
2007-10-18 14:41:00,1.669,1.6691,1.6688,1.6688,776300000.0
2007-10-18 14:42:00,1.6689,1.6689,1.66875,1.6689,1302500015.0
2007-10-18 14:43:00,1.6689,1.669,1.6687,1.6689,1655700000.0
2007-10-18 14:44:00,1.6689,1.6689,1.66875,1.6689,1839100002.0
2007-10-18 14:45:00,1.6689,1.6689,1.66865,1.66865,1312800000.0
2007-10-18 14:46:00,1.6687,1.6687,1.6685,1.66865,1131600000.0
2007-10-18 14:47:00,1.6686,1.6687,1.66855,1.66855,765099999.0
2007-10-18 14:48:00,1.66855,1.6688,1.6685,1.6686,1459100006.0
2007-10-18 14:49:00,1.6686,1.6686,1.6684,1.6685,1220700000.0
2007-10-18 14:50:00,1.6685,1.6686,1.6685,1.6685,1352000000.0
2007-10-18 14:51:00,1.6685,1.6688,1.66845,1.6687,2130000007.0
2007-10-18 14:52:00,1.6687,1.6688,1.6686,1.6687,698600000.0
2007-10-18 14:53:00,1.66885,1.66885,1.6687,1.6687,698600000.0
2007-10-18 14:54:00,1.6687,1.66885,1.6687,1.66885,1033899999.0
2007-10-18 14:55:00,1.66875,1.669,1.6687,1.66885,1331999997.0
2007-10-18 14:56:00,1.66885,1.66885,1.6686,1.6687,1408799982.0
2007-10-18 14:57:00,1.6687,1.6688,1.66835,1.6684,1025800000.0
2007-10-18 14:58:00,1.6684,1.66855,1.6683,1.6684,1345700001.0
2007-10-18 14:59:00,1.66845,1.6685,1.66835,1.66835,1396199987.0
2007-10-18 15:00:00,1.66835,1.6687,1.66835,1.6687,1212899991.0
2007-10-18 15:01:00,1.6687,1.6693,1.6687,1.6692,1351699999.0
2007-10-18 15:02:00,1.66915,1.66935,1.66905,1.6693,1509299996.0
2007-10-18 15:03:00,1.66925,1.6693,1.6689,1.669,1362900004.0
2007-10-18 15:04:00,1.669,1.6691,1.6689,1.6691,1131799997.0
2007-10-18 15:05:00,1.6691,1.66955,1.66905,1.66915,1376999993.0
2007-10-18 15:06:00,1.6692,1.6694,1.6692,1.6694,963700000.0
2007-10-18 15:07:00,1.6694,1.6697,1.66935,1.6697,2052100004.0
2007-10-18 15:08:00,1.6696,1.6699,1.6696,1.6699,1748299999.0
2007-10-18 15:09:00,1.67,1.67,1.66965,1.6697,1748299999.0
2007-10-18 15:10:00,1.6697,1.66975,1.66945,1.6696,760800000.0
2007-10-18 15:11:00,1.6696,1.66985,1.66955,1.6696,1762399976.0
2007-10-18 15:12:00,1.6696,1.66965,1.6694,1.66955,1737099990.0
2007-10-18 15:13:00,1.66955,1.66955,1.66935,1.6695,1387199983.0
2007-10-18 15:14:00,1.66945,1.6699,1.6694,1.6699,1076100001.0
2007-10-18 15:15:00,1.6699,1.6699,1.6696,1.6699,851399995.0
2007-10-18 15:16:00,1.6699,1.67,1.66985,1.67,694400000.0
2007-10-18 15:17:00,1.67,1.67,1.6698,1.66995,1002999998.0
2007-10-18 15:18:00,1.66995,1.66995,1.66965,1.66985,1051999998.0
2007-10-18 15:19:00,1.66985,1.6701,1.66985,1.6701,1905099988.0
2007-10-18 15:20:00,1.67005,1.6701,1.66995,1.6701,1605299985.0
2007-10-18 15:21:00,1.6701,1.6701,1.6699,1.6699,1400000000.0
2007-10-18 15:22:00,1.6699,1.6699,1.6698,1.6698,1741100000.0
2007-10-18 15:23:00,1.6698,1.6698,1.66945,1.6696,1585300001.0
2007-10-18 15:24:00,1.6696,1.67,1.6696,1.6699,1835099999.0
2007-10-18 15:25:00,1.6699,1.6708,1.66985,1.6706,2133000000.0
2007-10-18 15:26:00,1.67065,1.6708,1.67045,1.67045,1546399994.0
2007-10-18 15:27:00,1.6705,1.67055,1.67035,1.6704,803399998.0
2007-10-18 15:28:00,1.6704,1.6704,1.6702,1.6702,711700000.0
2007-10-18 15:29:00,1.6702,1.6703,1.6701,1.6702,805900001.0
2007-10-18 15:30:00,1.6702,1.67035,1.6701,1.6702,1682999982.0
2007-10-18 15:31:00,1.6702,1.6706,1.67015,1.6704,2100799997.0
2007-10-18 15:32:00,1.6704,1.67055,1.66985,1.66995,1578899971.0
2007-10-18 15:33:00,1.66995,1.6701,1.66985,1.67,751699999.0
2007-10-18 15:34:00,1.67,1.6706,1.6699,1.6706,881999999.0
2007-10-18 15:35:00,1.6706,1.6707,1.6704,1.6704,1171099998.0
2007-10-18 15:36:00,1.6704,1.6706,1.6704,1.6705,1168200000.0
2007-10-18 15:37:00,1.6705,1.6705,1.6703,1.6703,997300000.0
2007-10-18 15:38:00,1.6703,1.6705,1.6702,1.6703,1770300000.0
2007-10-18 15:39:00,1.6703,1.6704,1.6703,1.6703,1510199992.0
2007-10-18 15:40:00,1.6703,1.6704,1.67015,1.6704,1220600000.0
2007-10-18 15:41:00,1.6704,1.6708,1.6704,1.6708,853600000.0
2007-10-18 15:42:00,1.6708,1.6708,1.67045,1.6706,889200000.0
2007-10-18 15:43:00,1.6706,1.6706,1.67045,1.6705,604100002.0
2007-10-18 15:44:00,1.6705,1.67065,1.67045,1.6706,644599999.0
2007-10-18 15:45:00,1.6706,1.6707,1.6704,1.67045,1089900004.0
2007-10-18 15:46:00,1.67045,1.67055,1.67035,1.67035,860900000.0
2007-10-18 15:47:00,1.67035,1.6704,1.67025,1.6703,1046200006.0
2007-10-18 15:48:00,1.6702,1.6703,1.6702,1.6702,1625499988.0
2007-10-18 15:49:00,1.67025,1.6703,1.66985,1.67,1625499988.0
2007-10-18 15:50:00,1.67,1.67005,1.66965,1.66975,954299997.0
2007-10-18 15:51:00,1.66975,1.6701,1.66965,1.66985,1415600013.0
2007-10-18 15:52:00,1.6699,1.67,1.6695,1.6695,1036199999.0
2007-10-18 15:53:00,1.6695,1.6698,1.6695,1.6698,727000000.0
2007-10-18 15:54:00,1.6698,1.6698,1.6695,1.66955,897400000.0
2007-10-18 15:55:00,1.66955,1.66985,1.66955,1.6697,778600001.0
2007-10-18 15:56:00,1.6697,1.6698,1.66965,1.6698,621800000.0
2007-10-18 15:57:00,1.6698,1.67015,1.6698,1.6701,792100000.0
2007-10-18 15:58:00,1.67015,1.67025,1.6698,1.67,1526100000.0
2007-10-18 15:59:00,1.66995,1.67015,1.6697,1.6698,960700000.0
2007-10-18 16:00:00,1.6698,1.6701,1.6698,1.6701,1588069985.0
2007-10-18 16:01:00,1.6701,1.6702,1.6698,1.6698,1197600003.0
2007-10-18 16:02:00,1.6696,1.6697,1.6692,1.6695,1632999998.0
2007-10-18 16:03:00,1.66935,1.6696,1.66935,1.6695,1632999998.0
2007-10-18 16:04:00,1.6695,1.6695,1.6693,1.6694,1073300001.0
2007-10-18 16:05:00,1.6694,1.6694,1.6692,1.6693,1536800001.0
2007-10-18 16:06:00,1.6694,1.6695,1.6692,1.6694,1637699981.0
2007-10-18 16:07:00,1.6695,1.6697,1.66945,1.6695,1637699981.0
2007-10-18 16:08:00,1.6695,1.66975,1.66945,1.66965,1633000009.0
2007-10-18 16:09:00,1.66965,1.66975,1.6696,1.6696,1048899998.0
2007-10-18 16:10:00,1.6695,1.6696,1.6694,1.6694,1646300000.0
2007-10-18 16:11:00,1.6695,1.6696,1.6695,1.6696,1646300000.0
2007-10-18 16:12:00,1.6696,1.66995,1.6695,1.66985,1148299997.0
2007-10-18 16:13:00,1.66985,1.6701,1.66975,1.6699,1812199995.0
2007-10-18 16:14:00,1.6699,1.6699,1.6698,1.6698,594100000.0
2007-10-18 16:15:00,1.66985,1.6701,1.66975,1.67005,1560899986.0
2007-10-18 16:16:00,1.67005,1.6703,1.67005,1.6703,1346399993.0
2007-10-18 16:17:00,1.6703,1.6706,1.67005,1.67055,931900001.0
2007-10-18 16:18:00,1.6705,1.6705,1.67025,1.67025,643900000.0
2007-10-18 16:19:00,1.6703,1.67045,1.67025,1.67045,547600000.0
2007-10-18 16:20:00,1.67045,1.6708,1.6703,1.6706,654078110.0
2007-10-18 16:21:00,1.6706,1.67065,1.67025,1.67025,484900000.0
2007-10-18 16:22:00,1.6702,1.67055,1.67005,1.6703,1319099996.0
2007-10-18 16:23:00,1.6703,1.67055,1.6703,1.67035,1204799998.0
2007-10-18 16:24:00,1.67035,1.6704,1.6702,1.6702,1616900000.0
2007-10-18 16:25:00,1.6702,1.6702,1.66975,1.6699,787500000.0
2007-10-18 16:26:00,1.6699,1.6701,1.6699,1.67005,971200000.0
2007-10-18 16:27:00,1.67005,1.6704,1.67,1.6703,1532899999.0
2007-10-18 16:28:00,1.6703,1.6705,1.67025,1.6703,2001799989.0
2007-10-18 16:29:00,1.6703,1.6704,1.67,1.6704,1625399997.0
2007-10-18 16:30:00,1.6704,1.6706,1.6702,1.67035,1774400000.0
2007-10-18 16:31:00,1.67035,1.6705,1.6702,1.6705,2014200002.0
2007-10-18 16:32:00,1.6703,1.6703,1.6702,1.6702,1368000000.0
2007-10-18 16:33:00,1.6702,1.6703,1.6702,1.6702,1368000000.0
2007-10-18 16:34:00,1.6702,1.6703,1.67015,1.6702,1673500002.0
2007-10-18 16:35:00,1.6702,1.6703,1.67005,1.6701,2063299998.0
2007-10-18 16:36:00,1.6701,1.6701,1.6698,1.6698,1742400000.0
2007-10-18 16:37:00,1.6698,1.6698,1.66965,1.66975,1978400002.0
2007-10-18 16:38:00,1.66975,1.6699,1.6697,1.6697,1411399999.0
2007-10-18 16:39:00,1.6697,1.6698,1.6696,1.6697,1170199999.0
2007-10-18 16:40:00,1.6697,1.66975,1.6695,1.66975,1204700000.0
2007-10-18 16:41:00,1.6699,1.6699,1.6694,1.6695,1650699980.0
2007-10-18 16:42:00,1.6695,1.66955,1.6693,1.6693,1650699980.0
2007-10-18 16:43:00,1.6692,1.6694,1.6692,1.6693,1531200018.0
2007-10-18 16:44:00,1.66945,1.66945,1.66925,1.6693,1531200018.0
2007-10-18 16:45:00,1.6693,1.66975,1.6693,1.6697,1720699991.0
2007-10-18 16:46:00,1.6697,1.6697,1.66955,1.6696,1018499999.0
2007-10-18 16:47:00,1.6696,1.6697,1.6696,1.6696,1148800000.0
2007-10-18 16:48:00,1.66965,1.67,1.66965,1.6699,1110100000.0
2007-10-18 16:49:00,1.6699,1.67,1.6699,1.67,996000000.0
2007-10-18 16:50:00,1.67,1.6701,1.66995,1.6701,798700000.0
2007-10-18 16:51:00,1.67005,1.6703,1.67005,1.6703,1390200009.0
2007-10-18 16:52:00,1.6703,1.67055,1.67015,1.67055,915700000.0
2007-10-18 16:53:00,1.67055,1.6707,1.6703,1.67065,1596600003.0
2007-10-18 16:54:00,1.6707,1.671,1.6707,1.671,838100000.0
2007-10-18 16:55:00,1.671,1.671,1.67065,1.67085,1226899999.0
2007-10-18 16:56:00,1.67085,1.67115,1.67085,1.67115,967100000.0
2007-10-18 16:57:00,1.67115,1.6713,1.67105,1.6711,1397700005.0
2007-10-18 16:58:00,1.67115,1.6713,1.67095,1.6712,1581199999.0
2007-10-18 16:59:00,1.6712,1.6714,1.67115,1.6713,1625700008.0
2007-10-18 17:00:00,1.6713,1.6714,1.6709,1.6712,1894900005.0
2007-10-18 17:01:00,1.6712,1.6713,1.67105,1.6711,1524299998.0
2007-10-18 17:02:00,1.6711,1.6717,1.671,1.6717,1159700002.0
2007-10-18 17:03:00,1.6717,1.6719,1.6715,1.6718,1889000000.0
2007-10-18 17:04:00,1.6718,1.6719,1.6715,1.6715,1855600000.0
2007-10-18 17:05:00,1.6715,1.6716,1.67125,1.6714,910800000.0
2007-10-18 17:06:00,1.67135,1.6719,1.6713,1.6719,880500000.0
2007-10-18 17:07:00,1.6719,1.6719,1.67155,1.67165,2012399988.0
2007-10-18 17:08:00,1.67165,1.672,1.67165,1.6717,1932699994.0
2007-10-18 17:09:00,1.6717,1.6718,1.6713,1.6713,1081700000.0
2007-10-18 17:10:00,1.6713,1.6715,1.67115,1.6714,1880499997.0
2007-10-18 17:11:00,1.67135,1.6714,1.671,1.6714,896800000.0
2007-10-18 17:12:00,1.6714,1.6714,1.671,1.671,1274400000.0
2007-10-18 17:13:00,1.671,1.6711,1.6709,1.671,1280400026.0
2007-10-18 17:14:00,1.671,1.6711,1.6708,1.6709,1046900000.0
2007-10-18 17:15:00,1.6709,1.67115,1.6709,1.67105,1064800000.0
2007-10-18 17:16:00,1.67105,1.67105,1.671,1.671,590600000.0
2007-10-18 17:17:00,1.671,1.6711,1.67085,1.67095,483900000.0
2007-10-18 17:18:00,1.67095,1.671,1.6709,1.67095,620600000.0
2007-10-18 17:19:00,1.67095,1.67105,1.6709,1.67105,555000000.0
2007-10-18 17:20:00,1.67105,1.67105,1.67075,1.6708,876000000.0
2007-10-18 17:21:00,1.6708,1.6709,1.6708,1.6709,715200000.0
2007-10-18 17:22:00,1.6709,1.6711,1.67085,1.6711,1430300013.0
2007-10-18 17:23:00,1.6711,1.6711,1.6708,1.6709,1998299998.0
2007-10-18 17:24:00,1.6709,1.6709,1.67065,1.6707,1127199997.0
2007-10-18 17:25:00,1.6707,1.671,1.67065,1.6707,1940999970.0
2007-10-18 17:26:00,1.6707,1.671,1.67065,1.6709,1720300003.0
2007-10-18 17:27:00,1.6709,1.67095,1.67085,1.67095,702400003.0
2007-10-18 17:28:00,1.67095,1.67095,1.67085,1.67095,1592700000.0
2007-10-18 17:29:00,1.67095,1.6711,1.6709,1.6711,401600000.0
2007-10-18 17:30:00,1.6711,1.6713,1.671,1.6711,1743999998.0
2007-10-18 17:31:00,1.6711,1.6712,1.67095,1.6712,2099899987.0
2007-10-18 17:32:00,1.6713,1.6713,1.6712,1.6713,1669700006.0
2007-10-18 17:33:00,1.6713,1.67145,1.6712,1.6712,1669700006.0
2007-10-18 17:34:00,1.6712,1.6715,1.6712,1.6713,2011500003.0
2007-10-18 17:35:00,1.6714,1.6715,1.6714,1.6715,1234799999.0
2007-10-18 17:36:00,1.6716,1.6717,1.6716,1.6717,1234799999.0
2007-10-18 17:37:00,1.6716,1.6718,1.6716,1.6717,1234799999.0
2007-10-18 17:38:00,1.6717,1.6718,1.67155,1.6718,1234799999.0
2007-10-18 17:39:00,1.6718,1.6719,1.67165,1.6718,1517200008.0
2007-10-18 17:40:00,1.6718,1.6718,1.6717,1.6717,1477600000.0
2007-10-18 17:41:00,1.6717,1.6717,1.67145,1.6715,1608899991.0
2007-10-18 17:42:00,1.6714,1.6717,1.6714,1.6716,587199840.0
2007-10-18 17:43:00,1.6716,1.6717,1.6715,1.6715,587199840.0
2007-10-18 17:44:00,1.6715,1.6716,1.6715,1.6715,927799142.0
2007-10-18 17:45:00,1.6715,1.6716,1.67145,1.67155,1503499990.0
2007-10-18 17:46:00,1.67155,1.67165,1.67145,1.67155,710400000.0
2007-10-18 17:47:00,1.6716,1.6716,1.6714,1.67155,1077799992.0
2007-10-18 17:48:00,1.6716,1.6716,1.67125,1.67135,2096900004.0
2007-10-18 17:49:00,1.67135,1.6714,1.67135,1.6714,493799996.0
2007-10-18 17:50:00,1.6714,1.6714,1.67125,1.6713,918699984.0
2007-10-18 17:51:00,1.6713,1.6713,1.67125,1.67125,669600000.0
2007-10-18 17:52:00,1.67125,1.6714,1.67125,1.67135,1099100000.0
2007-10-18 17:53:00,1.67135,1.67135,1.67125,1.6713,868300000.0
2007-10-18 17:54:00,1.6713,1.6714,1.6713,1.6713,1325100000.0
2007-10-18 17:55:00,1.6713,1.6716,1.67125,1.6715,1313299991.0
2007-10-18 17:56:00,1.6715,1.6716,1.67125,1.67135,1192500009.0
2007-10-18 17:57:00,1.67135,1.67155,1.6713,1.6715,649600004.0
2007-10-18 17:58:00,1.6715,1.6716,1.67145,1.6716,408000000.0
2007-10-18 17:59:00,1.6716,1.67165,1.6715,1.6715,455300000.0
2007-10-18 18:00:00,1.6715,1.67165,1.67125,1.67135,780199994.0
2007-10-18 18:01:00,1.67135,1.6714,1.6713,1.67135,502600008.0
2007-10-18 18:02:00,1.67135,1.67135,1.67125,1.67125,130400000.0
2007-10-18 18:03:00,1.67125,1.67125,1.6708,1.67095,981999998.0
2007-10-18 18:04:00,1.67095,1.671,1.67085,1.6709,658300000.0
2007-10-18 18:05:00,1.6709,1.671,1.6708,1.6708,564700000.0
2007-10-18 18:06:00,1.6708,1.67095,1.6708,1.6709,619400001.0
2007-10-18 18:07:00,1.6709,1.671,1.67075,1.67075,555199997.0
2007-10-18 18:08:00,1.6708,1.6708,1.67065,1.6707,994800008.0
2007-10-18 18:09:00,1.6707,1.67085,1.6707,1.67085,509599999.0
2007-10-18 18:10:00,1.67075,1.67095,1.67065,1.67065,1713299998.0
2007-10-18 18:11:00,1.67065,1.6707,1.6706,1.6707,519199997.0
2007-10-18 18:12:00,1.6707,1.6707,1.6705,1.6705,411200000.0
2007-10-18 18:13:00,1.6705,1.6707,1.6705,1.6707,786399992.0
2007-10-18 18:14:00,1.6707,1.6708,1.6707,1.6708,384800000.0
2007-10-18 18:15:00,1.6708,1.67085,1.67055,1.6707,815200000.0
2007-10-18 18:16:00,1.6707,1.67075,1.67055,1.67055,396800000.0
2007-10-18 18:17:00,1.67055,1.6706,1.67045,1.67055,1003000006.0
2007-10-18 18:18:00,1.6706,1.6706,1.67045,1.6706,605300001.0
2007-10-18 18:19:00,1.6706,1.67075,1.6706,1.67075,594400000.0
2007-10-18 18:20:00,1.67075,1.6709,1.6707,1.67085,999000002.0
2007-10-18 18:21:00,1.6708,1.67085,1.67065,1.67065,528599997.0
2007-10-18 18:22:00,1.67065,1.67075,1.67065,1.67075,810200002.0
2007-10-18 18:23:00,1.67075,1.67085,1.67065,1.67075,450199998.0
2007-10-18 18:24:00,1.67075,1.67075,1.6707,1.67075,128900000.0
2007-10-18 18:25:00,1.67075,1.67095,1.67075,1.67095,427100000.0
2007-10-18 18:26:00,1.67095,1.67105,1.6709,1.671,349600000.0
2007-10-18 18:27:00,1.671,1.67105,1.67085,1.67085,679799998.0
2007-10-18 18:28:00,1.67085,1.67085,1.67055,1.67055,638300000.0
2007-10-18 18:29:00,1.67055,1.6706,1.67055,1.6706,517100000.0
2007-10-18 18:30:00,1.67055,1.6706,1.6705,1.6705,77600000.0
2007-10-18 18:31:00,1.6705,1.6707,1.6705,1.6706,627250000.0
2007-10-18 18:32:00,1.6706,1.6706,1.67045,1.6705,261499993.0
2007-10-18 18:33:00,1.6705,1.6706,1.67045,1.6705,422900000.0
2007-10-18 18:34:00,1.6705,1.6707,1.67035,1.6705,943600000.0
2007-10-18 18:35:00,1.6705,1.6706,1.67035,1.6706,792200000.0
2007-10-18 18:36:00,1.6706,1.6707,1.67045,1.6706,853500000.0
2007-10-18 18:37:00,1.6706,1.67065,1.67055,1.6706,422400000.0
2007-10-18 18:38:00,1.6706,1.67065,1.67055,1.67065,327100000.0
2007-10-18 18:39:00,1.67065,1.6708,1.67065,1.6708,221200000.0
2007-10-18 18:40:00,1.6708,1.6708,1.67055,1.6707,670899999.0
2007-10-18 18:41:00,1.6707,1.6707,1.67055,1.6706,400800000.0
2007-10-18 18:42:00,1.6706,1.6707,1.6706,1.6707,1050499990.0
2007-10-18 18:43:00,1.6707,1.67095,1.67065,1.67095,499800000.0
2007-10-18 18:44:00,1.67095,1.67095,1.6708,1.6709,628799997.0
2007-10-18 18:45:00,1.6709,1.671,1.67085,1.671,237800004.0
2007-10-18 18:46:00,1.671,1.6711,1.6709,1.6711,843499996.0
2007-10-18 18:47:00,1.6711,1.6711,1.67095,1.67095,570400000.0
2007-10-18 18:48:00,1.67095,1.67095,1.67055,1.6706,1437400013.0
2007-10-18 18:49:00,1.6706,1.67065,1.67055,1.67065,924100002.0
2007-10-18 18:50:00,1.67065,1.67065,1.6706,1.6706,1259199996.0
2007-10-18 18:51:00,1.6706,1.67075,1.6706,1.67075,733599993.0
2007-10-18 18:52:00,1.67075,1.67085,1.6707,1.6708,664799993.0
2007-10-18 18:53:00,1.6708,1.6708,1.67075,1.67075,558200000.0
2007-10-18 18:54:00,1.6708,1.6708,1.6705,1.6705,730800000.0
2007-10-18 18:55:00,1.6705,1.67065,1.6705,1.6706,1122399974.0
2007-10-18 18:56:00,1.6706,1.6707,1.67055,1.67065,1246299997.0
2007-10-18 18:57:00,1.67065,1.6707,1.67065,1.6707,515800001.0
2007-10-18 18:58:00,1.6707,1.6707,1.6705,1.6706,401600000.0
2007-10-18 18:59:00,1.6706,1.6708,1.6705,1.67065,374300000.0
2007-10-18 19:00:00,1.67065,1.67075,1.6706,1.67075,413600000.0
2007-10-18 19:01:00,1.67075,1.6708,1.6707,1.6708,365500000.0
2007-10-18 19:02:00,1.6708,1.6708,1.67055,1.67075,521899997.0
2007-10-18 19:03:00,1.6708,1.67095,1.67075,1.6708,575200000.0
2007-10-18 19:04:00,1.67075,1.67085,1.67075,1.67085,192900000.0
2007-10-18 19:05:00,1.67085,1.67085,1.67075,1.67075,156000000.0
2007-10-18 19:06:00,1.6708,1.6708,1.6707,1.6708,143500000.0
2007-10-18 19:07:00,1.67075,1.6709,1.67075,1.6709,345800000.0
2007-10-18 19:08:00,1.6709,1.6709,1.67075,1.6708,456800000.0
2007-10-18 19:09:00,1.6708,1.6708,1.67065,1.6707,359799997.0
2007-10-18 19:10:00,1.6707,1.6707,1.6707,1.6707,275500000.0
2007-10-18 19:11:00,1.6707,1.6707,1.67055,1.67055,343200000.0
2007-10-18 19:12:00,1.67055,1.6706,1.67055,1.67055,248800000.0
2007-10-18 19:13:00,1.6705,1.6707,1.6705,1.6705,453600000.0
2007-10-18 19:14:00,1.6705,1.6706,1.67045,1.67045,1472599997.0
2007-10-18 19:15:00,1.67045,1.6705,1.67045,1.6705,515200000.0
2007-10-18 19:16:00,1.6705,1.6705,1.67025,1.6704,566200000.0
2007-10-18 19:17:00,1.6704,1.6704,1.67035,1.6704,263600000.0
2007-10-18 19:18:00,1.6704,1.67055,1.6704,1.6705,577600000.0
2007-10-18 19:19:00,1.6705,1.67075,1.6705,1.67075,484000000.0
2007-10-18 19:20:00,1.67075,1.67075,1.6707,1.6707,235000000.0
2007-10-18 19:21:00,1.6707,1.6708,1.6707,1.67075,257600000.0
2007-10-18 19:22:00,1.67075,1.67075,1.67065,1.6707,403500000.0
2007-10-18 19:23:00,1.67065,1.6708,1.67065,1.6707,533300000.0
2007-10-18 19:24:00,1.6707,1.6708,1.6707,1.67075,684000000.0
2007-10-18 19:25:00,1.67075,1.6708,1.6706,1.67065,788800000.0
2007-10-18 19:26:00,1.67065,1.67065,1.6706,1.6706,432000000.0
2007-10-18 19:27:00,1.6706,1.6706,1.67055,1.67055,343400000.0
2007-10-18 19:28:00,1.6706,1.6707,1.67055,1.6706,690599997.0
2007-10-18 19:29:00,1.6706,1.6706,1.67055,1.6706,433500002.0
2007-10-18 19:30:00,1.67055,1.6706,1.67055,1.6706,432800001.0
2007-10-18 19:31:00,1.6706,1.6707,1.67055,1.6707,324899996.0
2007-10-18 19:32:00,1.6707,1.6709,1.67065,1.6707,348800000.0
2007-10-18 19:33:00,1.6707,1.67115,1.6707,1.67105,421599999.0
2007-10-18 19:34:00,1.67105,1.67115,1.67095,1.671,922799997.0
2007-10-18 19:35:00,1.671,1.67105,1.67095,1.671,426300003.0
2007-10-18 19:36:00,1.67095,1.671,1.6709,1.671,309699999.0
2007-10-18 19:37:00,1.671,1.671,1.67095,1.671,495800002.0
2007-10-18 19:38:00,1.671,1.6711,1.67095,1.67095,992399993.0
2007-10-18 19:39:00,1.671,1.6711,1.67085,1.67085,801999997.0
2007-10-18 19:40:00,1.6709,1.67095,1.67085,1.67095,315700000.0
2007-10-18 19:41:00,1.67095,1.67105,1.6709,1.6709,662300000.0
2007-10-18 19:42:00,1.67095,1.6712,1.67095,1.6712,664800000.0
2007-10-18 19:43:00,1.6712,1.6712,1.6712,1.6712,400000000.0
2007-10-18 19:44:00,1.67125,1.6713,1.67095,1.6711,640800000.0
2007-10-18 19:45:00,1.6711,1.6712,1.6709,1.67105,985899987.0
2007-10-18 19:46:00,1.6711,1.6712,1.67105,1.6712,560499999.0
2007-10-18 19:47:00,1.6712,1.6712,1.6712,1.6712,492800000.0
2007-10-18 19:48:00,1.6712,1.6713,1.6712,1.6713,487200000.0
2007-10-18 19:49:00,1.6713,1.6713,1.6712,1.67125,243200000.0
2007-10-18 19:50:00,1.67125,1.67125,1.67115,1.67125,266799999.0
2007-10-18 19:51:00,1.6712,1.67165,1.67115,1.6716,768400006.0
2007-10-18 19:52:00,1.6716,1.67175,1.67145,1.6717,550399999.0
2007-10-18 19:53:00,1.6717,1.6717,1.67115,1.6715,1177699996.0
2007-10-18 19:54:00,1.6715,1.6716,1.6715,1.6716,230400000.0
2007-10-18 19:55:00,1.6716,1.67175,1.67155,1.67175,419000000.0
2007-10-18 19:56:00,1.67175,1.6721,1.67175,1.6721,856200000.0
2007-10-18 19:57:00,1.6721,1.6724,1.67205,1.6724,646400000.0
2007-10-18 19:58:00,1.6724,1.6724,1.67215,1.67225,1364899997.0
2007-10-18 19:59:00,1.67225,1.6724,1.6719,1.6721,1074899996.0
2007-10-18 20:00:00,1.67205,1.6721,1.67195,1.672,391699997.0
2007-10-18 20:01:00,1.672,1.67215,1.6719,1.67195,869600000.0
2007-10-18 20:02:00,1.67195,1.67205,1.6719,1.672,314400000.0
2007-10-18 20:03:00,1.672,1.67235,1.67195,1.67225,684200000.0
2007-10-18 20:04:00,1.67225,1.6727,1.6722,1.6725,747500000.0
2007-10-18 20:05:00,1.6725,1.6726,1.6723,1.67245,846599999.0
2007-10-18 20:06:00,1.67245,1.67285,1.67245,1.6728,828500000.0
2007-10-18 20:07:00,1.67275,1.6728,1.6725,1.67255,969400004.0
2007-10-18 20:08:00,1.67255,1.6726,1.67245,1.6726,626699998.0
2007-10-18 20:09:00,1.6726,1.6727,1.6726,1.6727,290400000.0
2007-10-18 20:10:00,1.6727,1.67275,1.67255,1.6726,999700000.0
2007-10-18 20:11:00,1.6726,1.67265,1.67245,1.6726,673600000.0
2007-10-18 20:12:00,1.6726,1.67265,1.67245,1.6726,758700000.0
2007-10-18 20:13:00,1.6726,1.6726,1.67245,1.6725,299999999.0
2007-10-18 20:14:00,1.6725,1.6725,1.6724,1.6724,369800000.0
2007-10-18 20:15:00,1.6724,1.6724,1.67225,1.67225,472000000.0
2007-10-18 20:16:00,1.67225,1.6724,1.67225,1.6724,185600000.0
2007-10-18 20:17:00,1.6724,1.6724,1.6723,1.6723,199100000.0
2007-10-18 20:18:00,1.6723,1.6723,1.6722,1.6722,1230099982.0
2007-10-18 20:19:00,1.6722,1.6723,1.6717,1.6718,848799999.0
2007-10-18 20:20:00,1.67175,1.67195,1.6717,1.6719,669600000.0
2007-10-18 20:21:00,1.6719,1.6721,1.67185,1.6721,778800001.0
2007-10-18 20:22:00,1.6721,1.67215,1.67185,1.67185,707600000.0
2007-10-18 20:23:00,1.67185,1.672,1.67185,1.672,612800000.0
2007-10-18 20:24:00,1.672,1.672,1.67185,1.67185,277300000.0
2007-10-18 20:25:00,1.67185,1.6719,1.6718,1.67185,414700000.0
2007-10-18 20:26:00,1.6719,1.6719,1.67165,1.6717,442599997.0
2007-10-18 20:27:00,1.6717,1.6718,1.67165,1.67175,903499999.0
2007-10-18 20:28:00,1.67175,1.6718,1.6717,1.6718,159500000.0
2007-10-18 20:29:00,1.6718,1.6721,1.67175,1.67175,533700000.0
2007-10-18 20:30:00,1.67175,1.67185,1.67175,1.67185,473200000.0
2007-10-18 20:31:00,1.6718,1.6718,1.67155,1.67165,1111700002.0
2007-10-18 20:32:00,1.6716,1.67185,1.6715,1.67185,721899073.0
2007-10-18 20:33:00,1.67185,1.672,1.67185,1.67195,314400000.0
2007-10-18 20:34:00,1.67195,1.6721,1.67185,1.67185,482900000.0
2007-10-18 20:35:00,1.67185,1.67195,1.67185,1.6719,541900000.0
2007-10-18 20:36:00,1.6719,1.67195,1.67175,1.6718,653100000.0
2007-10-18 20:37:00,1.6718,1.67195,1.6718,1.6719,255000000.0
2007-10-18 20:38:00,1.6719,1.67195,1.67185,1.67195,636299996.0
2007-10-18 20:39:00,1.67195,1.67195,1.6719,1.67195,308700000.0
2007-10-18 20:40:00,1.67195,1.67225,1.67195,1.67225,456000000.0
2007-10-18 20:41:00,1.67225,1.67235,1.67215,1.67235,718999999.0
2007-10-18 20:42:00,1.67235,1.6726,1.67235,1.67255,438400000.0
2007-10-18 20:43:00,1.67255,1.67255,1.67225,1.67235,578799999.0
2007-10-18 20:44:00,1.67235,1.67235,1.6723,1.67235,204800000.0
2007-10-18 20:45:00,1.67235,1.67235,1.6723,1.6723,1087999999.0
2007-10-18 20:46:00,1.6723,1.6723,1.67185,1.6719,1037700000.0
2007-10-18 20:47:00,1.6719,1.6719,1.6717,1.6717,764800000.0
2007-10-18 20:48:00,1.6717,1.67175,1.6716,1.67175,1016799984.0
2007-10-18 20:49:00,1.6717,1.6721,1.6717,1.672,626400000.0
2007-10-18 20:50:00,1.672,1.672,1.67175,1.6719,655200000.0
2007-10-18 20:51:00,1.6719,1.6721,1.6718,1.6721,934400000.0
2007-10-18 20:52:00,1.6721,1.6721,1.67205,1.67205,578400000.0
2007-10-18 20:53:00,1.67205,1.6721,1.67205,1.6721,639299984.0
2007-10-18 20:54:00,1.6721,1.67235,1.67205,1.6722,885600000.0
2007-10-18 20:55:00,1.6722,1.67225,1.67215,1.67225,927900000.0
2007-10-18 20:56:00,1.67225,1.67225,1.67215,1.67215,544899997.0
2007-10-18 20:57:00,1.67215,1.6722,1.6719,1.6719,1078999999.0
2007-10-18 20:58:00,1.6719,1.672,1.67165,1.67165,1085199998.0
2007-10-18 20:59:00,1.67165,1.67185,1.6716,1.6717,1895031613.0
2007-10-18 21:00:00,1.6717,1.6721,1.67145,1.6718,738500000.0
2007-10-18 21:01:00,1.6718,1.6718,1.6718,1.6718,184000000.0
2007-10-18 21:02:00,1.6718,1.6719,1.67175,1.6718,900400001.0
2007-10-18 21:03:00,1.6718,1.6719,1.6718,1.67185,707200000.0
2007-10-18 21:04:00,1.67185,1.672,1.6717,1.67195,1372999992.0
2007-10-18 21:05:00,1.67195,1.6722,1.67185,1.672,790900000.0
2007-10-18 21:06:00,1.6721,1.6722,1.6721,1.6721,524000000.0
2007-10-18 21:07:00,1.67215,1.6722,1.67205,1.6721,701099997.0
2007-10-18 21:08:00,1.6721,1.6721,1.67205,1.6721,635300002.0
2007-10-18 21:09:00,1.6721,1.6721,1.67205,1.6721,231800000.0
2007-10-18 21:10:00,1.6721,1.6722,1.6719,1.6719,835200000.0
2007-10-18 21:11:00,1.6719,1.6724,1.67185,1.6724,1103999981.0
2007-10-18 21:12:00,1.6724,1.6725,1.67225,1.6725,1127200000.0
2007-10-18 21:13:00,1.6725,1.67255,1.6723,1.67255,1000099994.0
2007-10-18 21:14:00,1.67255,1.6727,1.67195,1.67225,1152699982.0
2007-10-18 21:15:00,1.6723,1.67245,1.6723,1.67245,669600000.0
2007-10-18 21:16:00,1.67245,1.6728,1.67245,1.6728,1093400002.0
2007-10-18 21:17:00,1.6728,1.6728,1.6725,1.67255,769299993.0
2007-10-18 21:18:00,1.67255,1.6727,1.6725,1.6727,278400000.0
2007-10-18 21:19:00,1.6727,1.6727,1.6724,1.67245,428800000.0
2007-10-18 21:20:00,1.67245,1.67245,1.6724,1.67245,169600000.0
2007-10-18 21:21:00,1.67245,1.67245,1.6724,1.6724,351200000.0
2007-10-18 21:22:00,1.6724,1.67245,1.6724,1.6724,91200000.0
2007-10-18 21:23:00,1.6724,1.6724,1.6724,1.6724,436800000.0
2007-10-18 21:24:00,1.6724,1.6724,1.67215,1.67215,440800000.0
2007-10-18 21:25:00,1.67215,1.6723,1.67215,1.6722,526300000.0
2007-10-18 21:26:00,1.6722,1.6722,1.6721,1.67215,260700000.0
2007-10-18 21:27:00,1.67215,1.6723,1.67205,1.6723,282900000.0
2007-10-18 21:28:00,1.6723,1.6724,1.6723,1.6723,441600000.0
2007-10-18 21:29:00,1.6723,1.6724,1.6723,1.6723,629700000.0
2007-10-18 21:30:00,1.6723,1.6723,1.6721,1.6721,632600000.0
2007-10-18 21:31:00,1.6721,1.6721,1.6718,1.67205,585099998.0
2007-10-18 21:32:00,1.67205,1.67205,1.67155,1.6717,1203699992.0
2007-10-18 21:33:00,1.6717,1.6719,1.6717,1.6719,422300000.0
2007-10-18 21:34:00,1.6719,1.6719,1.6714,1.6715,757200000.0
2007-10-18 21:35:00,1.6715,1.6715,1.67145,1.6715,191200000.0
2007-10-18 21:36:00,1.6715,1.6716,1.6714,1.6716,522400000.0
2007-10-18 21:37:00,1.6716,1.6717,1.67155,1.6717,389100000.0
2007-10-18 21:38:00,1.6717,1.6717,1.67145,1.67145,406200000.0
2007-10-18 21:39:00,1.67145,1.6715,1.6714,1.6715,969500009.0
2007-10-18 21:40:00,1.6715,1.6716,1.6714,1.67155,555600000.0
2007-10-18 21:41:00,1.67155,1.67155,1.67135,1.67145,561699998.0
2007-10-18 21:42:00,1.67145,1.6716,1.67145,1.6716,380299999.0
2007-10-18 21:43:00,1.6716,1.6716,1.6715,1.6715,200000000.0
2007-10-18 21:44:00,1.6715,1.67165,1.67145,1.67145,657900002.0
2007-10-18 21:45:00,1.6715,1.6716,1.67145,1.6715,815299978.0
2007-10-18 21:46:00,1.67145,1.67155,1.67145,1.6715,440900005.0
2007-10-18 21:47:00,1.67145,1.6715,1.67115,1.67125,794399996.0
2007-10-18 21:48:00,1.67125,1.6714,1.67115,1.6714,1043200005.0
2007-10-18 21:49:00,1.6714,1.67145,1.6714,1.67145,257600000.0
2007-10-18 21:50:00,1.67145,1.6715,1.6714,1.67145,510099997.0
2007-10-18 21:51:00,1.6715,1.6717,1.67145,1.6717,534400004.0
2007-10-18 21:52:00,1.6717,1.6717,1.67165,1.6717,376000000.0
2007-10-18 21:53:00,1.6717,1.6717,1.67145,1.67145,500000000.0
2007-10-18 21:54:00,1.67145,1.67165,1.67145,1.6716,644000000.0
2007-10-18 21:55:00,1.6716,1.6718,1.6716,1.6718,515200000.0
2007-10-18 21:56:00,1.6718,1.6718,1.6715,1.67155,622300000.0
2007-10-18 21:57:00,1.67155,1.67155,1.6714,1.6715,429899997.0
2007-10-18 21:58:00,1.6715,1.6715,1.67145,1.67145,269600000.0
2007-10-18 21:59:00,1.67145,1.6717,1.67145,1.6717,788600006.0
2007-10-18 22:00:00,1.67165,1.6719,1.67165,1.67185,602299999.0
2007-10-18 22:01:00,1.6719,1.6719,1.67175,1.67175,232200000.0
2007-10-18 22:02:00,1.67175,1.6719,1.6717,1.6717,704800000.0
2007-10-18 22:03:00,1.6717,1.6718,1.6716,1.67165,424700000.0
2007-10-18 22:04:00,1.67165,1.67175,1.67155,1.6717,896599994.0
2007-10-18 22:05:00,1.6717,1.6718,1.67125,1.6713,952799992.0
2007-10-18 22:06:00,1.67125,1.67155,1.67125,1.6715,1116399991.0
2007-10-18 22:07:00,1.6715,1.67155,1.67145,1.67145,176000000.0
2007-10-18 22:08:00,1.67145,1.6715,1.6713,1.67135,633400003.0
2007-10-18 22:09:00,1.67135,1.6715,1.6713,1.67145,223400001.0
2007-10-18 22:10:00,1.6714,1.6716,1.6714,1.6715,373500000.0
2007-10-18 22:11:00,1.6715,1.6717,1.6715,1.67155,233300000.0
2007-10-18 22:12:00,1.67155,1.67165,1.67155,1.67155,176000000.0
2007-10-18 22:13:00,1.67165,1.67165,1.67145,1.6716,738200000.0
2007-10-18 22:14:00,1.6716,1.6717,1.6715,1.6715,424700000.0
2007-10-18 22:15:00,1.67145,1.6718,1.67125,1.6714,891500000.0
2007-10-18 22:16:00,1.6714,1.6714,1.6714,1.6714,814399994.0
2007-10-18 22:17:00,1.6714,1.6714,1.67135,1.67135,272000000.0
2007-10-18 22:18:00,1.67135,1.6714,1.67135,1.6714,509599990.0
2007-10-18 22:19:00,1.6714,1.6714,1.6713,1.67135,317400000.0
2007-10-18 22:20:00,1.6714,1.6714,1.67135,1.67135,166400000.0
2007-10-18 22:21:00,1.6714,1.6715,1.67135,1.67135,772799996.0
2007-10-18 22:22:00,1.67135,1.6716,1.67115,1.6713,1347400001.0
2007-10-18 22:23:00,1.6713,1.67175,1.6713,1.6717,1083899999.0
2007-10-18 22:24:00,1.6717,1.6717,1.6713,1.6713,1202399993.0
2007-10-18 22:25:00,1.6713,1.6715,1.6713,1.6715,520000000.0
2007-10-18 22:26:00,1.6715,1.67155,1.6713,1.67145,475200000.0
2007-10-18 22:27:00,1.67145,1.6719,1.6713,1.67165,884800000.0
2007-10-18 22:28:00,1.67165,1.67175,1.67165,1.67175,212600004.0
2007-10-18 22:29:00,1.67175,1.6718,1.6715,1.67165,1187200009.0
2007-10-18 22:30:00,1.67165,1.6717,1.67145,1.67155,987200000.0
2007-10-18 22:31:00,1.67155,1.6716,1.67135,1.6716,823600000.0
2007-10-18 22:32:00,1.6716,1.6717,1.67145,1.6717,750300000.0
2007-10-18 22:33:00,1.6717,1.67175,1.67155,1.67155,675900006.0
2007-10-18 22:34:00,1.67155,1.67155,1.67155,1.67155,776800019.0
2007-10-18 22:35:00,1.67155,1.67175,1.67155,1.67175,996000007.0
2007-10-18 22:36:00,1.67175,1.67185,1.67135,1.67145,1571399992.0
2007-10-18 22:37:00,1.6715,1.6717,1.6715,1.6717,570400000.0
2007-10-18 22:38:00,1.6717,1.6717,1.67155,1.6716,399200000.0
2007-10-18 22:39:00,1.6716,1.6716,1.67125,1.67155,1230599975.0
2007-10-18 22:40:00,1.67155,1.67155,1.6715,1.67155,283800000.0
2007-10-18 22:41:00,1.67155,1.67165,1.67155,1.67165,518700008.0
2007-10-18 22:42:00,1.67165,1.672,1.6716,1.67185,757100004.0
2007-10-18 22:43:00,1.67185,1.67185,1.6717,1.67175,216300000.0
2007-10-18 22:44:00,1.67175,1.6718,1.6717,1.6718,410999997.0
2007-10-18 22:45:00,1.6718,1.67185,1.6717,1.67185,185600000.0
2007-10-18 22:46:00,1.67185,1.6722,1.67185,1.67215,551600000.0
2007-10-18 22:47:00,1.67215,1.67215,1.67195,1.67195,192800000.0
2007-10-18 22:48:00,1.67195,1.6721,1.67195,1.6721,57600000.0
2007-10-18 22:49:00,1.6721,1.6723,1.6721,1.6723,699099995.0
2007-10-18 22:50:00,1.6722,1.6723,1.67215,1.6722,541099989.0
2007-10-18 22:51:00,1.6722,1.6722,1.6722,1.6722,66200000.0
2007-10-18 22:52:00,1.6722,1.6722,1.6719,1.6719,214100000.0
2007-10-18 22:53:00,1.67195,1.672,1.6718,1.672,865899981.0
2007-10-18 22:54:00,1.672,1.67215,1.6719,1.6721,969699983.0
2007-10-18 22:55:00,1.67215,1.6722,1.67205,1.6721,279200000.0
2007-10-18 22:56:00,1.6722,1.6723,1.67195,1.6721,863800006.0
2007-10-18 22:57:00,1.6721,1.67215,1.672,1.67215,1239499993.0
2007-10-18 22:58:00,1.67215,1.67215,1.672,1.67205,172999999.0
2007-10-18 22:59:00,1.672,1.672,1.672,1.672,35200000.0
2007-10-18 23:00:00,1.672,1.672,1.671,1.6711,655500000.0
2007-10-18 23:01:00,1.6711,1.6711,1.6711,1.6711,44000000.0
2007-10-18 23:02:00,1.6712,1.6712,1.6712,1.6712,68000000.0
2007-10-18 23:03:00,1.6712,1.67135,1.6711,1.6711,113100000.0
2007-10-18 23:04:00,1.6712,1.6712,1.6711,1.6712,83500000.0
2007-10-18 23:05:00,1.6711,1.6711,1.671,1.671,60000000.0
2007-10-18 23:06:00,1.6717,1.6719,1.6717,1.6719,1070800021.0
2007-10-18 23:07:00,1.672,1.672,1.6718,1.6718,230400000.0
2007-10-18 23:08:00,1.6718,1.6719,1.6717,1.6719,675599983.0
2007-10-18 23:09:00,1.6719,1.6719,1.6716,1.6717,655899994.0
2007-10-18 23:10:00,1.6718,1.6718,1.6717,1.6717,814099995.0
2007-10-18 23:11:00,1.6717,1.6719,1.6716,1.6718,516000000.0
2007-10-18 23:12:00,1.6718,1.6718,1.6717,1.6717,659899999.0
2007-10-18 23:13:00,1.6717,1.672,1.6717,1.6719,621900000.0
2007-10-18 23:14:00,1.6719,1.6719,1.6718,1.6718,461700000.0
2007-10-18 23:15:00,1.6718,1.6718,1.6717,1.6718,1052200000.0
2007-10-18 23:16:00,1.6718,1.6718,1.67165,1.67175,206600002.0
2007-10-18 23:17:00,1.6718,1.672,1.67165,1.67175,502800000.0
2007-10-18 23:18:00,1.67175,1.6719,1.67165,1.6718,200200000.0
2007-10-18 23:19:00,1.67175,1.6719,1.6717,1.6718,206900000.0
2007-10-18 23:20:00,1.6718,1.672,1.6718,1.67185,119000000.0
2007-10-18 23:21:00,1.6718,1.672,1.6717,1.67185,115000000.0
2007-10-18 23:22:00,1.67185,1.6722,1.67185,1.67195,125900000.0
2007-10-18 23:23:00,1.672,1.6723,1.67175,1.6721,618200000.0
2007-10-18 23:24:00,1.67215,1.6722,1.67175,1.672,623599999.0
2007-10-18 23:25:00,1.672,1.672,1.6718,1.6718,376000000.0
2007-10-18 23:26:00,1.6718,1.6725,1.6718,1.67225,573800002.0
2007-10-18 23:27:00,1.67235,1.6726,1.67215,1.67225,805399999.0
2007-10-18 23:28:00,1.67225,1.67225,1.672,1.67205,351600000.0
2007-10-18 23:29:00,1.67205,1.6721,1.67195,1.6721,204000000.0
2007-10-18 23:30:00,1.6721,1.6722,1.67165,1.67165,336200000.0
2007-10-18 23:31:00,1.6717,1.6718,1.67155,1.6716,167200000.0
2007-10-18 23:32:00,1.67165,1.6717,1.6716,1.6716,64000000.0
2007-10-18 23:33:00,1.6716,1.6717,1.6716,1.6716,83200000.0
2007-10-18 23:34:00,1.6716,1.6717,1.6716,1.6717,116900000.0
2007-10-18 23:35:00,1.6717,1.6717,1.67165,1.67165,118400000.0
2007-10-18 23:36:00,1.67165,1.6717,1.6716,1.6717,384699999.0
2007-10-18 23:37:00,1.6717,1.6717,1.6715,1.67165,88700000.0
2007-10-18 23:38:00,1.67165,1.67165,1.6713,1.6714,251800000.0
2007-10-18 23:39:00,1.6714,1.6716,1.6713,1.6715,134500000.0
2007-10-18 23:40:00,1.6715,1.6715,1.6714,1.6715,79200000.0
2007-10-18 23:41:00,1.6715,1.6715,1.67145,1.6715,104800000.0
2007-10-18 23:42:00,1.67155,1.6718,1.67155,1.6716,156800000.0
2007-10-18 23:43:00,1.6716,1.6717,1.67155,1.6716,425800000.0
2007-10-18 23:44:00,1.6716,1.6717,1.67145,1.67145,544400000.0
2007-10-18 23:45:00,1.6715,1.67155,1.67145,1.6715,89000000.0
2007-10-18 23:46:00,1.6715,1.67155,1.6714,1.6715,237000000.0
2007-10-18 23:47:00,1.6715,1.6715,1.6714,1.6715,231300000.0
2007-10-18 23:48:00,1.67145,1.67145,1.67135,1.67145,396900002.0
2007-10-18 23:49:00,1.67135,1.6715,1.67135,1.6715,360699993.0
2007-10-18 23:50:00,1.6714,1.6719,1.6714,1.6718,357500001.0
2007-10-18 23:51:00,1.6718,1.6718,1.67165,1.6717,212800000.0
2007-10-18 23:52:00,1.6717,1.67235,1.6717,1.6722,526399996.0
2007-10-18 23:53:00,1.6722,1.6722,1.672,1.6722,385300005.0
2007-10-18 23:54:00,1.6721,1.6721,1.67205,1.67205,173500000.0
2007-10-18 23:55:00,1.67205,1.67215,1.6716,1.6716,474699999.0
2007-10-18 23:56:00,1.6716,1.672,1.6716,1.672,241800000.0
2007-10-18 23:57:00,1.672,1.672,1.6717,1.6717,137900000.0
2007-10-18 23:58:00,1.6718,1.672,1.6718,1.672,124700000.0
2007-10-18 23:59:00,1.6719,1.672,1.67175,1.6719,239899999.0
2007-10-19 00:00:00,1.6719,1.6719,1.6714,1.67175,366700000.0
2007-10-19 00:01:00,1.67175,1.6719,1.67175,1.6719,249600000.0
2007-10-19 00:02:00,1.6719,1.672,1.67175,1.6719,366300000.0
2007-10-19 00:03:00,1.6719,1.6719,1.6717,1.6719,261700000.0
2007-10-19 00:04:00,1.6719,1.672,1.67155,1.672,252800000.0
2007-10-19 00:05:00,1.672,1.672,1.6716,1.6719,216800000.0
2007-10-19 00:06:00,1.6719,1.6719,1.67145,1.67145,130200000.0
2007-10-19 00:07:00,1.6714,1.67155,1.6714,1.67145,282899988.0
2007-10-19 00:08:00,1.67155,1.67155,1.67145,1.67145,246999990.0
2007-10-19 00:09:00,1.67155,1.6719,1.67145,1.6716,403199988.0
2007-10-19 00:10:00,1.67165,1.6718,1.67145,1.6715,203800000.0
2007-10-19 00:11:00,1.6715,1.6718,1.6715,1.6717,215199998.0
2007-10-19 00:12:00,1.6718,1.6719,1.67155,1.67165,170200001.0
2007-10-19 00:13:00,1.67155,1.6718,1.67155,1.6717,213000000.0
2007-10-19 00:14:00,1.6717,1.6719,1.67155,1.67155,196599998.0
2007-10-19 00:15:00,1.67155,1.6719,1.67155,1.6718,174699999.0
2007-10-19 00:16:00,1.6718,1.6718,1.67145,1.6717,356499990.0
2007-10-19 00:17:00,1.6716,1.6717,1.67145,1.67155,188999993.0
2007-10-19 00:18:00,1.67155,1.67155,1.67145,1.67155,411499995.0
2007-10-19 00:19:00,1.67155,1.67155,1.67145,1.67155,564199978.0
2007-10-19 00:20:00,1.67155,1.6718,1.67155,1.6717,483699982.0
2007-10-19 00:21:00,1.6717,1.6719,1.6717,1.6717,432800000.0
2007-10-19 00:22:00,1.6717,1.672,1.6717,1.6719,372800000.0
2007-10-19 00:23:00,1.6719,1.6719,1.67175,1.67175,310899989.0
2007-10-19 00:24:00,1.67175,1.6719,1.6716,1.6717,558099993.0
2007-10-19 00:25:00,1.67165,1.6717,1.6715,1.6716,405600000.0
2007-10-19 00:26:00,1.6716,1.6718,1.67145,1.6717,244000000.0
2007-10-19 00:27:00,1.6717,1.67195,1.6717,1.6717,332700000.0
2007-10-19 00:28:00,1.6717,1.6717,1.67155,1.67155,197699999.0
2007-10-19 00:29:00,1.67155,1.67155,1.6715,1.67155,400499994.0
2007-10-19 00:30:00,1.67145,1.6717,1.67145,1.67165,167200000.0
2007-10-19 00:31:00,1.67165,1.6718,1.6716,1.6718,234400000.0
2007-10-19 00:32:00,1.6718,1.6721,1.6717,1.6721,534200004.0
2007-10-19 00:33:00,1.672,1.6722,1.6719,1.6719,164000000.0
2007-10-19 00:34:00,1.6719,1.6719,1.67185,1.67185,56800000.0
2007-10-19 00:35:00,1.6718,1.67185,1.6718,1.6718,83200000.0
2007-10-19 00:36:00,1.6718,1.6719,1.6718,1.6719,92800000.0
2007-10-19 00:37:00,1.6717,1.6719,1.6717,1.67185,92000000.0
2007-10-19 00:38:00,1.67185,1.67185,1.67175,1.67175,77400000.0
2007-10-19 00:39:00,1.67185,1.6719,1.67175,1.6718,198900000.0
2007-10-19 00:40:00,1.67175,1.67175,1.67135,1.67155,258299997.0
2007-10-19 00:41:00,1.67165,1.67165,1.67155,1.67155,182699996.0
2007-10-19 00:42:00,1.67155,1.67165,1.67155,1.67155,82699999.0
2007-10-19 00:43:00,1.67155,1.6718,1.67155,1.67175,177600000.0
2007-10-19 00:44:00,1.67175,1.6718,1.67165,1.67165,105600000.0
2007-10-19 00:45:00,1.67165,1.67165,1.67145,1.67145,532299998.0
2007-10-19 00:46:00,1.67145,1.6715,1.6714,1.6714,330300000.0
2007-10-19 00:47:00,1.6714,1.67145,1.6714,1.67145,62500000.0
2007-10-19 00:48:00,1.67145,1.67145,1.67105,1.6713,543700007.0
2007-10-19 00:49:00,1.6713,1.6713,1.6712,1.6713,175500000.0
2007-10-19 00:50:00,1.6713,1.6713,1.67125,1.67125,259400000.0
2007-10-19 00:51:00,1.67125,1.6715,1.67125,1.67145,261000000.0
2007-10-19 00:52:00,1.67145,1.6715,1.67135,1.6715,241900000.0
2007-10-19 00:53:00,1.6715,1.6716,1.67135,1.6716,186099998.0
2007-10-19 00:54:00,1.6716,1.67165,1.6716,1.67165,128000000.0
2007-10-19 00:55:00,1.67165,1.6717,1.67165,1.6717,225500000.0
2007-10-19 00:56:00,1.6717,1.6717,1.6714,1.6714,241300000.0
2007-10-19 00:57:00,1.6714,1.6717,1.67135,1.6717,618099999.0
2007-10-19 00:58:00,1.6717,1.6718,1.6715,1.6715,258400000.0
2007-10-19 00:59:00,1.67145,1.67145,1.67135,1.67135,273799996.0
2007-10-19 01:00:00,1.6715,1.6715,1.67135,1.6714,180500000.0
2007-10-19 01:01:00,1.6714,1.6718,1.6714,1.6717,322900000.0
2007-10-19 01:02:00,1.6717,1.6717,1.67155,1.67155,111200000.0
2007-10-19 01:03:00,1.67155,1.67155,1.67145,1.67145,324800000.0
2007-10-19 01:04:00,1.67145,1.67145,1.6714,1.67145,184300000.0
2007-10-19 01:05:00,1.67145,1.6715,1.6714,1.6715,150400000.0
2007-10-19 01:06:00,1.6715,1.67155,1.67145,1.67155,94300000.0
2007-10-19 01:07:00,1.67155,1.67155,1.6715,1.67155,40800000.0
2007-10-19 01:08:00,1.67155,1.6717,1.67145,1.6717,95500000.0
2007-10-19 01:09:00,1.6717,1.6718,1.67165,1.6718,154100000.0
2007-10-19 01:10:00,1.67175,1.67175,1.67155,1.6717,147899999.0
2007-10-19 01:11:00,1.6717,1.6717,1.67165,1.67165,27200000.0
2007-10-19 01:12:00,1.67165,1.67165,1.6716,1.67165,35200000.0
2007-10-19 01:13:00,1.67165,1.67165,1.67155,1.6716,140300000.0
2007-10-19 01:14:00,1.6716,1.6716,1.6716,1.6716,120000000.0
2007-10-19 01:15:00,1.6716,1.6716,1.67155,1.6716,227600000.0
2007-10-19 01:16:00,1.67155,1.6716,1.67145,1.6715,183300000.0
2007-10-19 01:17:00,1.67145,1.6715,1.67135,1.6715,311800000.0
2007-10-19 01:18:00,1.6715,1.6715,1.67115,1.67115,80800000.0
2007-10-19 01:19:00,1.6714,1.6715,1.67135,1.6714,282900000.0
2007-10-19 01:20:00,1.6714,1.6714,1.67135,1.6714,195400000.0
2007-10-19 01:21:00,1.6714,1.6714,1.67125,1.67125,174800004.0
2007-10-19 01:22:00,1.67125,1.6714,1.67115,1.6713,317400004.0
2007-10-19 01:23:00,1.6714,1.6714,1.6713,1.6714,195000000.0
2007-10-19 01:24:00,1.6714,1.6714,1.67135,1.6714,172600000.0
2007-10-19 01:25:00,1.6714,1.6716,1.67125,1.6716,340900001.0
2007-10-19 01:26:00,1.6716,1.6719,1.67155,1.6719,217600000.0
2007-10-19 01:27:00,1.6719,1.6719,1.6718,1.6718,128000000.0
2007-10-19 01:28:00,1.6718,1.6719,1.67175,1.6719,161600000.0
2007-10-19 01:29:00,1.6719,1.6719,1.67185,1.67185,260900000.0
2007-10-19 01:30:00,1.67185,1.67185,1.67175,1.67175,327500000.0
2007-10-19 01:31:00,1.67175,1.6718,1.6717,1.67175,109500000.0
2007-10-19 01:32:00,1.67175,1.67195,1.67175,1.67185,124700000.0
2007-10-19 01:33:00,1.67185,1.67185,1.67175,1.67185,206400000.0
2007-10-19 01:34:00,1.67185,1.67185,1.67165,1.67185,142599998.0
2007-10-19 01:35:00,1.67185,1.6721,1.67175,1.6721,227100001.0
2007-10-19 01:36:00,1.67205,1.67205,1.6717,1.67175,693200015.0
2007-10-19 01:37:00,1.67175,1.672,1.67175,1.67195,1994400008.0
2007-10-19 01:38:00,1.67195,1.67195,1.6718,1.6718,424800000.0
2007-10-19 01:39:00,1.6718,1.6719,1.6716,1.6719,600599999.0
2007-10-19 01:40:00,1.6719,1.6719,1.6717,1.6717,289600000.0
2007-10-19 01:41:00,1.67175,1.6719,1.6717,1.6718,520200004.0
2007-10-19 01:42:00,1.6718,1.6719,1.6718,1.6718,204000000.0
2007-10-19 01:43:00,1.6718,1.6718,1.6716,1.67175,349000006.0
2007-10-19 01:44:00,1.67175,1.6718,1.67175,1.6718,320800007.0
2007-10-19 01:45:00,1.6718,1.6718,1.6718,1.6718,100000000.0
2007-10-19 01:46:00,1.6718,1.6718,1.67145,1.67175,141200000.0
2007-10-19 01:47:00,1.67175,1.6719,1.67175,1.6718,148800000.0
2007-10-19 01:48:00,1.6718,1.6718,1.67175,1.6718,70400000.0
2007-10-19 01:49:00,1.67175,1.67175,1.6717,1.67175,100800000.0
2007-10-19 01:50:00,1.67175,1.6718,1.6717,1.6718,184700000.0
2007-10-19 01:51:00,1.6718,1.6719,1.67175,1.6718,184200000.0
2007-10-19 01:52:00,1.6718,1.6719,1.6717,1.6719,261899998.0
2007-10-19 01:53:00,1.6719,1.6719,1.6718,1.6719,129000000.0
2007-10-19 01:54:00,1.67185,1.6719,1.67175,1.6718,63900000.0
2007-10-19 01:55:00,1.6718,1.6718,1.6718,1.6718,31800000.0
2007-10-19 01:56:00,1.6718,1.6718,1.67175,1.6718,109600000.0
2007-10-19 01:57:00,1.6718,1.6718,1.67165,1.67175,151400004.0
2007-10-19 01:58:00,1.6718,1.67185,1.67175,1.67185,193700005.0
2007-10-19 01:59:00,1.67185,1.6719,1.67185,1.6719,120800000.0
2007-10-19 02:00:00,1.6719,1.6719,1.67145,1.67145,151199998.0
2007-10-19 02:01:00,1.67175,1.6719,1.67175,1.67175,602299994.0
2007-10-19 02:02:00,1.67175,1.6719,1.6717,1.6717,1138800008.0
2007-10-19 02:03:00,1.6717,1.6718,1.6717,1.6718,643399996.0
2007-10-19 02:04:00,1.6718,1.6718,1.67165,1.67165,161200000.0
2007-10-19 02:05:00,1.6717,1.67175,1.6716,1.6717,185500000.0
2007-10-19 02:06:00,1.6717,1.6717,1.6715,1.6716,188000000.0
2007-10-19 02:07:00,1.67165,1.6717,1.67145,1.6717,333300000.0
2007-10-19 02:08:00,1.6717,1.6717,1.6715,1.67165,270100000.0
2007-10-19 02:09:00,1.6716,1.6716,1.67145,1.6715,385599996.0
2007-10-19 02:10:00,1.6715,1.6718,1.6715,1.6718,252000000.0
2007-10-19 02:11:00,1.6718,1.6718,1.67175,1.67175,387100000.0
2007-10-19 02:12:00,1.67175,1.6719,1.6717,1.6717,241100000.0
2007-10-19 02:13:00,1.6717,1.6719,1.6717,1.6718,179800000.0
2007-10-19 02:14:00,1.6718,1.6718,1.6712,1.6712,1174900001.0
2007-10-19 02:15:00,1.6712,1.67145,1.6712,1.6713,391000000.0
2007-10-19 02:16:00,1.6713,1.67145,1.67115,1.67135,445499994.0
2007-10-19 02:17:00,1.67145,1.6715,1.6713,1.6713,298999998.0
2007-10-19 02:18:00,1.6713,1.6713,1.6712,1.6713,598500000.0
2007-10-19 02:19:00,1.6713,1.6713,1.67125,1.6713,473900000.0
2007-10-19 02:20:00,1.6713,1.6713,1.67115,1.67115,477099999.0
2007-10-19 02:21:00,1.6712,1.6712,1.6709,1.67115,152399997.0
2007-10-19 02:22:00,1.6712,1.6713,1.67115,1.67115,293800000.0
2007-10-19 02:23:00,1.67115,1.67145,1.6711,1.67115,698400002.0
2007-10-19 02:24:00,1.67115,1.6713,1.671,1.6712,685400003.0
2007-10-19 02:25:00,1.6712,1.6712,1.671,1.67115,382999998.0
2007-10-19 02:26:00,1.6711,1.6711,1.67105,1.6711,199099999.0
2007-10-19 02:27:00,1.6711,1.67135,1.67105,1.6713,115000000.0
2007-10-19 02:28:00,1.6713,1.6714,1.67105,1.67105,1069199992.0
2007-10-19 02:29:00,1.6711,1.6714,1.671,1.6711,625899999.0
2007-10-19 02:30:00,1.6711,1.67135,1.6711,1.6711,151600000.0
2007-10-19 02:31:00,1.6711,1.67135,1.6711,1.6712,300700000.0
2007-10-19 02:32:00,1.6712,1.6712,1.67105,1.6711,210400006.0
2007-10-19 02:33:00,1.6711,1.6711,1.67095,1.671,220600002.0
2007-10-19 02:34:00,1.671,1.67115,1.67095,1.67115,159500000.0
2007-10-19 02:35:00,1.67115,1.67115,1.67105,1.6711,96700000.0
2007-10-19 02:36:00,1.6711,1.6711,1.67095,1.671,238700001.0
2007-10-19 02:37:00,1.671,1.6712,1.671,1.6712,198300004.0
2007-10-19 02:38:00,1.6712,1.6712,1.6711,1.6712,103000000.0
2007-10-19 02:39:00,1.6712,1.6712,1.6711,1.6712,235300000.0
2007-10-19 02:40:00,1.6712,1.6712,1.67105,1.6711,806100014.0
2007-10-19 02:41:00,1.6711,1.6711,1.671,1.67105,278300007.0
2007-10-19 02:42:00,1.67105,1.6711,1.67105,1.67105,184700000.0
2007-10-19 02:43:00,1.67105,1.67105,1.67085,1.671,159800000.0
2007-10-19 02:44:00,1.671,1.671,1.6709,1.67095,224700000.0
2007-10-19 02:45:00,1.67095,1.671,1.6709,1.67095,124000000.0
2007-10-19 02:46:00,1.67095,1.671,1.67095,1.671,84500000.0
2007-10-19 02:47:00,1.671,1.671,1.67075,1.67075,152700000.0
2007-10-19 02:48:00,1.67075,1.67075,1.6705,1.6706,293900000.0
2007-10-19 02:49:00,1.6706,1.6706,1.6704,1.6706,568000000.0
2007-10-19 02:50:00,1.6706,1.6707,1.67055,1.6706,255200000.0
2007-10-19 02:51:00,1.6706,1.6707,1.67055,1.67055,225399998.0
2007-10-19 02:52:00,1.67055,1.6708,1.67045,1.67045,233400001.0
2007-10-19 02:53:00,1.6705,1.6706,1.6705,1.67055,279700000.0
2007-10-19 02:54:00,1.67055,1.67075,1.67055,1.67065,311000000.0
2007-10-19 02:55:00,1.67065,1.67075,1.6704,1.6707,386900005.0
2007-10-19 02:56:00,1.6707,1.6708,1.67065,1.67065,266200000.0
2007-10-19 02:57:00,1.67065,1.6708,1.6705,1.6706,240300000.0
2007-10-19 02:58:00,1.6706,1.6706,1.67015,1.67015,733500007.0
2007-10-19 02:59:00,1.67015,1.6704,1.67015,1.6703,606300010.0
2007-10-19 03:00:00,1.6703,1.6703,1.6696,1.6698,934000004.0
2007-10-19 03:01:00,1.6698,1.6701,1.6698,1.66995,1058900000.0
2007-10-19 03:02:00,1.66995,1.6703,1.6698,1.67025,814100000.0
2007-10-19 03:03:00,1.67025,1.67025,1.67005,1.6701,387900001.0
2007-10-19 03:04:00,1.6701,1.67035,1.67,1.6703,684000000.0
2007-10-19 03:05:00,1.6703,1.6703,1.6701,1.67015,587500000.0
2007-10-19 03:06:00,1.67015,1.6702,1.6701,1.67015,306500002.0
2007-10-19 03:07:00,1.67015,1.6704,1.67015,1.6702,963500000.0
2007-10-19 03:08:00,1.6702,1.6708,1.6701,1.6705,1694500000.0
2007-10-19 03:09:00,1.6705,1.6715,1.6704,1.6714,1442800001.0
2007-10-19 03:10:00,1.6714,1.6717,1.6708,1.67115,900500000.0
2007-10-19 03:11:00,1.67115,1.67115,1.67085,1.67085,164100000.0
2007-10-19 03:12:00,1.67085,1.67085,1.67075,1.6708,144600000.0
2007-10-19 03:13:00,1.6708,1.6711,1.6707,1.6707,814700000.0
2007-10-19 03:14:00,1.6707,1.6707,1.67025,1.6703,572500000.0
2007-10-19 03:15:00,1.6703,1.6703,1.6696,1.6698,642800006.0
2007-10-19 03:16:00,1.6698,1.6698,1.66935,1.66935,942600006.0
2007-10-19 03:17:00,1.66935,1.6697,1.66915,1.6697,1521000001.0
2007-10-19 03:18:00,1.6697,1.6698,1.6696,1.6697,914000005.0
2007-10-19 03:19:00,1.6697,1.6699,1.66965,1.6699,419200000.0
2007-10-19 03:20:00,1.6699,1.6699,1.6697,1.6699,831400000.0
2007-10-19 03:21:00,1.6699,1.6699,1.66965,1.6699,684000000.0
2007-10-19 03:22:00,1.6699,1.6699,1.6698,1.6699,451500000.0
2007-10-19 03:23:00,1.6699,1.67,1.66975,1.6699,1000000000.0
2007-10-19 03:24:00,1.6699,1.6701,1.66985,1.67,509200000.0
2007-10-19 03:25:00,1.67,1.67,1.66985,1.6699,492999994.0
2007-10-19 03:26:00,1.6699,1.6699,1.6697,1.6697,1886799997.0
2007-10-19 03:27:00,1.6697,1.6698,1.66965,1.6697,619100000.0
2007-10-19 03:28:00,1.6697,1.67,1.66965,1.66995,923899997.0
2007-10-19 03:29:00,1.66995,1.67005,1.6698,1.66985,850099999.0
2007-10-19 03:30:00,1.66985,1.66995,1.66965,1.6698,2122800024.0
2007-10-19 03:31:00,1.6698,1.67015,1.66975,1.6698,1162200010.0
2007-10-19 03:32:00,1.6698,1.6699,1.6697,1.6699,1228000000.0
2007-10-19 03:33:00,1.6699,1.6701,1.66965,1.6701,953800006.0
2007-10-19 03:34:00,1.6701,1.6703,1.67005,1.6703,1282399999.0
2007-10-19 03:35:00,1.6703,1.6703,1.6697,1.6697,1199700001.0
2007-10-19 03:36:00,1.6697,1.66995,1.6697,1.66985,635500000.0
2007-10-19 03:37:00,1.66985,1.6701,1.6698,1.6701,411699999.0
2007-10-19 03:38:00,1.6701,1.6701,1.67,1.67,552000000.0
2007-10-19 03:39:00,1.67,1.6702,1.66995,1.67005,524400000.0
2007-10-19 03:40:00,1.67005,1.6703,1.67005,1.6703,560200000.0
2007-10-19 03:41:00,1.67025,1.6703,1.6697,1.6699,870000000.0
2007-10-19 03:42:00,1.6699,1.67,1.6697,1.66975,1112400001.0
2007-10-19 03:43:00,1.6698,1.6698,1.6697,1.6698,737100010.0
2007-10-19 03:44:00,1.6698,1.6701,1.6698,1.67005,471700000.0
2007-10-19 03:45:00,1.67005,1.6702,1.6699,1.6702,816400000.0
2007-10-19 03:46:00,1.6702,1.6704,1.67015,1.6703,1130299998.0
2007-10-19 03:47:00,1.6703,1.6704,1.6702,1.67025,853800018.0
2007-10-19 03:48:00,1.67025,1.6706,1.67025,1.6705,577400002.0
2007-10-19 03:49:00,1.6705,1.6705,1.6703,1.6704,1159900000.0
2007-10-19 03:50:00,1.6704,1.6704,1.67,1.67,631900000.0
2007-10-19 03:51:00,1.67,1.6703,1.66995,1.6701,1000000004.0
2007-10-19 03:52:00,1.6701,1.6703,1.67005,1.6701,1170200010.0
2007-10-19 03:53:00,1.6701,1.6702,1.67005,1.6701,403500000.0
2007-10-19 03:54:00,1.6701,1.6703,1.6701,1.6701,796800000.0
2007-10-19 03:55:00,1.6701,1.6701,1.67005,1.6701,264300001.0
2007-10-19 03:56:00,1.6701,1.6701,1.67,1.6701,337300000.0
2007-10-19 03:57:00,1.6701,1.6701,1.67,1.6701,723700000.0
2007-10-19 03:58:00,1.6701,1.6702,1.66995,1.6702,508900003.0
2007-10-19 03:59:00,1.67015,1.6702,1.67005,1.67005,355900000.0
2007-10-19 04:00:00,1.67005,1.6701,1.67005,1.67005,391399999.0
2007-10-19 04:01:00,1.67005,1.67015,1.67005,1.67005,229900000.0
2007-10-19 04:02:00,1.67005,1.6702,1.67005,1.6702,359600000.0
2007-10-19 04:03:00,1.6702,1.67055,1.6702,1.67045,817300000.0
2007-10-19 04:04:00,1.67045,1.6705,1.67045,1.6705,468300000.0
2007-10-19 04:05:00,1.67045,1.6706,1.67045,1.6706,448300000.0
2007-10-19 04:06:00,1.6706,1.6706,1.67045,1.67045,377600000.0
2007-10-19 04:07:00,1.6704,1.6706,1.67035,1.6704,637599994.0
2007-10-19 04:08:00,1.6704,1.6704,1.67005,1.6702,954199995.0
2007-10-19 04:09:00,1.6702,1.6703,1.6702,1.6703,336000000.0
2007-10-19 04:10:00,1.6702,1.6703,1.6702,1.6703,569600000.0
2007-10-19 04:11:00,1.6703,1.6703,1.67025,1.6703,227900000.0
2007-10-19 04:12:00,1.6703,1.6703,1.6702,1.67025,729300005.0
2007-10-19 04:13:00,1.6702,1.67025,1.6702,1.67025,424300000.0
2007-10-19 04:14:00,1.67025,1.67055,1.6702,1.6705,716200000.0
2007-10-19 04:15:00,1.6705,1.6705,1.67045,1.6705,411800000.0
2007-10-19 04:16:00,1.6705,1.6705,1.6705,1.6705,632000000.0
2007-10-19 04:17:00,1.6705,1.6707,1.67045,1.6705,712700000.0
2007-10-19 04:18:00,1.6705,1.6705,1.6703,1.6705,1496091048.0
2007-10-19 04:19:00,1.6705,1.6705,1.6703,1.67035,1107000000.0
2007-10-19 04:20:00,1.6703,1.67055,1.67025,1.6704,1232100004.0
2007-10-19 04:21:00,1.6703,1.6704,1.67025,1.6704,1221999991.0
2007-10-19 04:22:00,1.6704,1.6707,1.6703,1.6705,603900000.0
2007-10-19 04:23:00,1.6705,1.6705,1.67035,1.67045,1424099989.0
2007-10-19 04:24:00,1.67045,1.6706,1.6704,1.6705,1123300000.0
2007-10-19 04:25:00,1.6705,1.6706,1.6704,1.6705,822400000.0
2007-10-19 04:26:00,1.6705,1.6705,1.67015,1.6702,1434600027.0
2007-10-19 04:27:00,1.67015,1.67045,1.67015,1.6703,927900001.0
2007-10-19 04:28:00,1.6703,1.6703,1.6703,1.6703,612000000.0
2007-10-19 04:29:00,1.6703,1.6705,1.6703,1.6704,704000000.0
2007-10-19 04:30:00,1.6704,1.6706,1.67035,1.67045,1054400000.0
2007-10-19 04:31:00,1.67045,1.6706,1.6703,1.6704,572299999.0
2007-10-19 04:32:00,1.6705,1.6706,1.6703,1.6703,770599995.0
2007-10-19 04:33:00,1.6703,1.6705,1.6703,1.6703,1314700006.0
2007-10-19 04:34:00,1.6704,1.6704,1.6703,1.6704,404000000.0
2007-10-19 04:35:00,1.6704,1.6704,1.6704,1.6704,40600000.0
2007-10-19 04:36:00,1.6704,1.6704,1.6701,1.6701,809200000.0
2007-10-19 04:37:00,1.6701,1.6703,1.6701,1.6703,925300000.0
2007-10-19 04:38:00,1.67025,1.6704,1.67025,1.6704,131200000.0
2007-10-19 04:39:00,1.6704,1.6704,1.67025,1.6704,358899999.0
2007-10-19 04:40:00,1.6704,1.6706,1.67035,1.6704,814999992.0
2007-10-19 04:41:00,1.6704,1.6706,1.67035,1.6704,1272400010.0
2007-10-19 04:42:00,1.6704,1.67055,1.6703,1.6704,1535699998.0
2007-10-19 04:43:00,1.6704,1.6704,1.67,1.67,1760600000.0
2007-10-19 04:44:00,1.67,1.6705,1.67,1.6705,1343400000.0
2007-10-19 04:45:00,1.6705,1.6706,1.67035,1.6705,900800006.0
2007-10-19 04:46:00,1.6705,1.6706,1.6704,1.6705,761300000.0
2007-10-19 04:47:00,1.6705,1.6705,1.67035,1.6705,642000001.0
2007-10-19 04:48:00,1.6705,1.6706,1.67005,1.6702,1382100018.0
2007-10-19 04:49:00,1.6702,1.6704,1.6702,1.6704,860000000.0
2007-10-19 04:50:00,1.6704,1.6705,1.6703,1.6703,803700000.0
2007-10-19 04:51:00,1.6703,1.6703,1.6701,1.6702,740000000.0
2007-10-19 04:52:00,1.6702,1.6703,1.66995,1.6702,898300012.0
2007-10-19 04:53:00,1.6703,1.6703,1.67005,1.6702,616599998.0
2007-10-19 04:54:00,1.6702,1.67025,1.6699,1.67,1687299999.0
2007-10-19 04:55:00,1.67,1.67,1.66965,1.66965,466100001.0
2007-10-19 04:56:00,1.66965,1.66975,1.66905,1.66955,1203100005.0
2007-10-19 04:57:00,1.66955,1.6696,1.6695,1.6696,375099999.0
2007-10-19 04:58:00,1.6696,1.6696,1.6695,1.6695,496500003.0
2007-10-19 04:59:00,1.6695,1.66975,1.66945,1.6695,661600000.0
2007-10-19 05:00:00,1.6695,1.6695,1.66945,1.66945,506600000.0
2007-10-19 05:01:00,1.66945,1.66985,1.6694,1.6695,701300000.0
2007-10-19 05:02:00,1.6695,1.6695,1.66945,1.6695,166299999.0
2007-10-19 05:03:00,1.6695,1.6696,1.6695,1.66955,281500000.0
2007-10-19 05:04:00,1.66955,1.66955,1.66945,1.66945,92600000.0
2007-10-19 05:05:00,1.66945,1.6695,1.66925,1.6693,212900000.0
2007-10-19 05:06:00,1.6693,1.6693,1.6692,1.6692,342400000.0
2007-10-19 05:07:00,1.6692,1.6693,1.6691,1.6692,243099996.0
2007-10-19 05:08:00,1.6692,1.6692,1.66895,1.669,256800000.0
2007-10-19 05:09:00,1.669,1.669,1.6686,1.6687,1330100002.0
2007-10-19 05:10:00,1.66875,1.66895,1.6686,1.6688,635000000.0
2007-10-19 05:11:00,1.6688,1.66915,1.6688,1.669,401400000.0
2007-10-19 05:12:00,1.669,1.66925,1.66895,1.66895,154700000.0
2007-10-19 05:13:00,1.6689,1.6691,1.6689,1.6691,421300001.0
2007-10-19 05:14:00,1.6691,1.6693,1.6691,1.6692,788000000.0
2007-10-19 05:15:00,1.6692,1.6693,1.66915,1.6692,521799998.0
2007-10-19 05:16:00,1.6692,1.6696,1.6692,1.6695,460000000.0
2007-10-19 05:17:00,1.6695,1.6695,1.6693,1.66945,1239899998.0
2007-10-19 05:18:00,1.66945,1.66955,1.6694,1.6695,378299999.0
2007-10-19 05:19:00,1.6695,1.66955,1.6692,1.6694,786599994.0
2007-10-19 05:20:00,1.6694,1.66945,1.66935,1.6694,879200009.0
2007-10-19 05:21:00,1.6694,1.6695,1.6694,1.6695,360199995.0
2007-10-19 05:22:00,1.6695,1.6695,1.6694,1.6695,160200000.0
2007-10-19 05:23:00,1.6695,1.6695,1.66935,1.6695,487400001.0
2007-10-19 05:24:00,1.6695,1.66965,1.6694,1.6695,546500000.0
2007-10-19 05:25:00,1.6695,1.6696,1.6695,1.6696,796000000.0
2007-10-19 05:26:00,1.6696,1.6697,1.66955,1.66965,396500000.0
2007-10-19 05:27:00,1.66965,1.66965,1.6695,1.6695,676099998.0
2007-10-19 05:28:00,1.66955,1.6697,1.6695,1.6696,557400003.0
2007-10-19 05:29:00,1.6696,1.66975,1.6696,1.66965,158500000.0
2007-10-19 05:30:00,1.66965,1.6697,1.66955,1.6697,640300013.0
2007-10-19 05:31:00,1.6697,1.6701,1.6697,1.6701,645599994.0
2007-10-19 05:32:00,1.6701,1.6701,1.66985,1.6701,1031500004.0
2007-10-19 05:33:00,1.67005,1.6701,1.67,1.67,698600019.0
2007-10-19 05:34:00,1.67,1.6701,1.67,1.67005,197600000.0
2007-10-19 05:35:00,1.67005,1.6701,1.6699,1.6701,426300004.0
2007-10-19 05:36:00,1.6701,1.6702,1.67005,1.6702,207200000.0
2007-10-19 05:37:00,1.6702,1.6703,1.67,1.6703,784100003.0
2007-10-19 05:38:00,1.6703,1.6703,1.6701,1.6701,1018400000.0
2007-10-19 05:39:00,1.6701,1.6702,1.6701,1.6702,296000000.0
2007-10-19 05:40:00,1.6702,1.6703,1.6701,1.6701,431700000.0
2007-10-19 05:41:00,1.6701,1.6703,1.67,1.67,401899999.0
2007-10-19 05:42:00,1.6701,1.6701,1.67,1.6701,360000000.0
2007-10-19 05:43:00,1.6701,1.6702,1.67,1.67015,607300000.0
2007-10-19 05:44:00,1.67015,1.6702,1.67015,1.6702,137800000.0
2007-10-19 05:45:00,1.6702,1.6705,1.67015,1.6705,757500004.0
2007-10-19 05:46:00,1.6705,1.6707,1.67045,1.6705,639999981.0
2007-10-19 05:47:00,1.6705,1.6706,1.6705,1.6705,413200000.0
2007-10-19 05:48:00,1.6705,1.6706,1.6704,1.6704,643999985.0
2007-10-19 05:49:00,1.6704,1.6705,1.6704,1.6705,756799969.0
2007-10-19 05:50:00,1.6705,1.6712,1.6704,1.67115,1160300007.0
2007-10-19 05:51:00,1.6712,1.6719,1.6711,1.6715,1686699995.0
2007-10-19 05:52:00,1.6715,1.6716,1.6712,1.67125,630299999.0
2007-10-19 05:53:00,1.67125,1.6713,1.6711,1.6713,503000000.0
2007-10-19 05:54:00,1.6713,1.6713,1.6707,1.6707,410800000.0
2007-10-19 05:55:00,1.6707,1.6707,1.67045,1.6705,374899997.0
2007-10-19 05:56:00,1.6705,1.67075,1.67045,1.6706,990600005.0
2007-10-19 05:57:00,1.6706,1.6707,1.6705,1.6705,259500000.0
2007-10-19 05:58:00,1.6705,1.6707,1.67025,1.67055,1142900001.0
2007-10-19 05:59:00,1.67055,1.6707,1.67035,1.67055,922200002.0
2007-10-19 06:00:00,1.67055,1.67055,1.6703,1.67035,876200007.0
2007-10-19 06:01:00,1.67045,1.67045,1.67035,1.67035,392800009.0
2007-10-19 06:02:00,1.67035,1.67035,1.6703,1.67035,377000003.0
2007-10-19 06:03:00,1.67025,1.67035,1.6702,1.67035,1129499984.0
2007-10-19 06:04:00,1.67035,1.6706,1.6703,1.67035,588500000.0
2007-10-19 06:05:00,1.67035,1.67035,1.67015,1.67035,362799994.0
2007-10-19 06:06:00,1.67035,1.67045,1.6703,1.67045,310900000.0
2007-10-19 06:07:00,1.67045,1.67045,1.67035,1.67045,479699998.0
2007-10-19 06:08:00,1.6705,1.67055,1.6705,1.67055,188000000.0
2007-10-19 06:09:00,1.67055,1.6706,1.6704,1.67055,412000000.0
2007-10-19 06:10:00,1.67055,1.67055,1.6702,1.6702,847300004.0
2007-10-19 06:11:00,1.6702,1.67025,1.6702,1.67025,429600005.0
2007-10-19 06:12:00,1.67025,1.67035,1.6702,1.67025,998700003.0
2007-10-19 06:13:00,1.67025,1.67025,1.6702,1.67025,430699994.0
2007-10-19 06:14:00,1.67025,1.6703,1.6699,1.6701,314400000.0
2007-10-19 06:15:00,1.6701,1.6701,1.66995,1.67,563600000.0
2007-10-19 06:16:00,1.67,1.6703,1.67,1.6702,283700000.0
2007-10-19 06:17:00,1.6702,1.67045,1.67015,1.67015,183400004.0
2007-10-19 06:18:00,1.67015,1.6704,1.6701,1.6703,215900000.0
2007-10-19 06:19:00,1.67045,1.67045,1.6702,1.67025,222499996.0
2007-10-19 06:20:00,1.6702,1.6705,1.6701,1.6701,158300000.0
2007-10-19 06:21:00,1.6701,1.6701,1.67005,1.67005,248500006.0
2007-10-19 06:22:00,1.67,1.6701,1.67,1.6701,378200000.0
2007-10-19 06:23:00,1.6701,1.6702,1.66995,1.6702,1008200002.0
2007-10-19 06:24:00,1.6702,1.6702,1.66995,1.6701,490700000.0
2007-10-19 06:25:00,1.6702,1.6702,1.6701,1.6701,260000000.0
2007-10-19 06:26:00,1.6701,1.6703,1.6701,1.6701,467000001.0
2007-10-19 06:27:00,1.6701,1.6701,1.66995,1.67,227599999.0
2007-10-19 06:28:00,1.67,1.6702,1.67,1.6702,243700000.0
2007-10-19 06:29:00,1.6702,1.6702,1.6702,1.6702,156000000.0
2007-10-19 06:30:00,1.67015,1.6702,1.67005,1.67015,383999999.0
2007-10-19 06:31:00,1.67015,1.6704,1.67015,1.6703,534000001.0
2007-10-19 06:32:00,1.6703,1.6703,1.6701,1.6701,330700004.0
2007-10-19 06:33:00,1.6701,1.6701,1.66995,1.6701,689000010.0
2007-10-19 06:34:00,1.6701,1.6703,1.67,1.67005,1275999987.0
2007-10-19 06:35:00,1.67,1.6701,1.67,1.6701,160600000.0
2007-10-19 06:36:00,1.6701,1.6701,1.67005,1.6701,334700000.0
2007-10-19 06:37:00,1.6701,1.6701,1.67,1.67005,744699982.0
2007-10-19 06:38:00,1.6702,1.6702,1.67,1.67,473900006.0
2007-10-19 06:39:00,1.67,1.67,1.66985,1.66985,129600000.0
2007-10-19 06:40:00,1.6698,1.6699,1.6698,1.6699,473500000.0
2007-10-19 06:41:00,1.6699,1.67,1.66975,1.6699,559100006.0
2007-10-19 06:42:00,1.6699,1.67,1.6699,1.6699,376000000.0
2007-10-19 06:43:00,1.6699,1.6701,1.6696,1.6701,792700000.0
2007-10-19 06:44:00,1.6701,1.6701,1.6698,1.6701,717600000.0
2007-10-19 06:45:00,1.6701,1.67065,1.6701,1.6702,815600000.0
2007-10-19 06:46:00,1.6702,1.6705,1.6701,1.6702,730100000.0
2007-10-19 06:47:00,1.6702,1.6704,1.67015,1.6702,444500000.0
2007-10-19 06:48:00,1.6702,1.6704,1.6702,1.67025,275700000.0
2007-10-19 06:49:00,1.67025,1.6704,1.6702,1.6704,410800000.0
2007-10-19 06:50:00,1.6704,1.6704,1.6703,1.6704,354200000.0
2007-10-19 06:51:00,1.6704,1.6704,1.67025,1.6703,285900000.0
2007-10-19 06:52:00,1.6703,1.67035,1.67015,1.6702,383900006.0
2007-10-19 06:53:00,1.6702,1.6703,1.67015,1.6703,561699999.0
2007-10-19 06:54:00,1.6703,1.6703,1.6701,1.6702,379300001.0
2007-10-19 06:55:00,1.6702,1.6703,1.66995,1.67,879299997.0
2007-10-19 06:56:00,1.67,1.67,1.66995,1.67,91900000.0
2007-10-19 06:57:00,1.67,1.67,1.6699,1.6699,72000000.0
2007-10-19 06:58:00,1.6699,1.67,1.6699,1.6699,55999999.0
2007-10-19 06:59:00,1.6699,1.6701,1.6699,1.6701,124000000.0
2007-10-19 07:00:00,1.6701,1.6701,1.66995,1.67,420000005.0
2007-10-19 07:01:00,1.67,1.6701,1.66995,1.66995,409500000.0
2007-10-19 07:02:00,1.66995,1.67,1.66995,1.67,443200005.0
2007-10-19 07:03:00,1.67,1.67,1.66995,1.67,223200001.0
2007-10-19 07:04:00,1.67,1.6703,1.66995,1.66995,566100000.0
2007-10-19 07:05:00,1.66995,1.66995,1.6699,1.66995,1137600000.0
2007-10-19 07:06:00,1.66995,1.67065,1.6699,1.67005,1058599998.0
2007-10-19 07:07:00,1.6701,1.6702,1.6701,1.6702,156000000.0
2007-10-19 07:08:00,1.6701,1.6703,1.67005,1.6701,436200000.0
2007-10-19 07:09:00,1.6701,1.6701,1.67005,1.67005,365500001.0
2007-10-19 07:10:00,1.6701,1.6701,1.67005,1.6701,219600000.0
2007-10-19 07:11:00,1.6701,1.67035,1.6701,1.6702,380000000.0
2007-10-19 07:12:00,1.6702,1.67045,1.67015,1.6704,395099999.0
2007-10-19 07:13:00,1.6704,1.6704,1.67025,1.67025,330900000.0
2007-10-19 07:14:00,1.67025,1.6704,1.67015,1.6704,642799993.0
2007-10-19 07:15:00,1.6704,1.6704,1.67025,1.67035,265700000.0
2007-10-19 07:16:00,1.67035,1.67045,1.67035,1.67035,97600000.0
2007-10-19 07:17:00,1.67035,1.67035,1.6703,1.67035,113600000.0
2007-10-19 07:18:00,1.67025,1.6704,1.67015,1.6703,759700002.0
2007-10-19 07:19:00,1.6703,1.6703,1.67015,1.6703,244700001.0
2007-10-19 07:20:00,1.67025,1.6703,1.67015,1.6702,679999988.0
2007-10-19 07:21:00,1.67015,1.67035,1.6701,1.67015,511999994.0
2007-10-19 07:22:00,1.6702,1.6703,1.67015,1.6702,440099987.0
2007-10-19 07:23:00,1.6702,1.67025,1.67015,1.67015,188100000.0
2007-10-19 07:24:00,1.67015,1.67015,1.66975,1.67005,838300005.0
2007-10-19 07:25:00,1.67005,1.67025,1.6698,1.67015,656700013.0
2007-10-19 07:26:00,1.67015,1.6708,1.67015,1.6707,490900000.0
2007-10-19 07:27:00,1.6707,1.6708,1.6706,1.67065,311899999.0
2007-10-19 07:28:00,1.6707,1.6707,1.67055,1.67065,165600003.0
2007-10-19 07:29:00,1.67065,1.6707,1.6706,1.6706,149600000.0
2007-10-19 07:30:00,1.6706,1.6707,1.6705,1.6706,343200000.0
2007-10-19 07:31:00,1.6706,1.6707,1.6703,1.6703,674700000.0
2007-10-19 07:32:00,1.6703,1.6703,1.66935,1.66935,906200011.0
2007-10-19 07:33:00,1.6693,1.66985,1.6693,1.6695,1472699997.0
2007-10-19 07:34:00,1.6695,1.6695,1.6694,1.6695,661899995.0
2007-10-19 07:35:00,1.6695,1.66985,1.66945,1.6695,695900000.0
2007-10-19 07:36:00,1.6695,1.6696,1.6695,1.6695,283600000.0
2007-10-19 07:37:00,1.6696,1.6696,1.6693,1.6693,403200000.0
2007-10-19 07:38:00,1.6693,1.66945,1.66925,1.66925,256899998.0
2007-10-19 07:39:00,1.6693,1.66935,1.6692,1.66925,1553199972.0
2007-10-19 07:40:00,1.66925,1.6695,1.6692,1.6693,379800001.0
2007-10-19 07:41:00,1.6693,1.66955,1.66925,1.6695,671199996.0
2007-10-19 07:42:00,1.6695,1.6695,1.66925,1.66925,273600000.0
2007-10-19 07:43:00,1.6693,1.6694,1.6692,1.6694,250100000.0
2007-10-19 07:44:00,1.66935,1.66935,1.6693,1.6693,95200000.0
2007-10-19 07:45:00,1.6693,1.6693,1.66925,1.66925,295200000.0
2007-10-19 07:46:00,1.66925,1.6693,1.6692,1.6692,209600000.0
2007-10-19 07:47:00,1.6692,1.6692,1.66915,1.6692,410400004.0
2007-10-19 07:48:00,1.6692,1.66925,1.66915,1.66925,361300001.0
2007-10-19 07:49:00,1.66925,1.6694,1.66925,1.6693,472499998.0
2007-10-19 07:50:00,1.6693,1.66935,1.66915,1.66925,454899993.0
2007-10-19 07:51:00,1.66925,1.6695,1.6692,1.6693,714798581.0
2007-10-19 07:52:00,1.6693,1.6694,1.6691,1.6693,1707300022.0
2007-10-19 07:53:00,1.6693,1.6695,1.66925,1.6695,874700002.0
2007-10-19 07:54:00,1.6695,1.66965,1.66945,1.6695,612100004.0
2007-10-19 07:55:00,1.66945,1.6696,1.66945,1.6695,1139700021.0
2007-10-19 07:56:00,1.6695,1.66985,1.6694,1.6698,567100000.0
2007-10-19 07:57:00,1.6698,1.6701,1.6698,1.6701,888400000.0
2007-10-19 07:58:00,1.6701,1.6701,1.67,1.67,485800000.0
2007-10-19 07:59:00,1.67,1.67,1.66955,1.66975,941500000.0
2007-10-19 08:00:00,1.66975,1.66985,1.6696,1.66975,628500000.0
2007-10-19 08:01:00,1.66975,1.67,1.66975,1.6699,902300004.0
2007-10-19 08:02:00,1.66995,1.6704,1.66995,1.67015,742999992.0
2007-10-19 08:03:00,1.67015,1.6703,1.67005,1.6702,344100000.0
2007-10-19 08:04:00,1.6702,1.6702,1.6698,1.66985,527800000.0
2007-10-19 08:05:00,1.66985,1.66985,1.66945,1.66955,692050001.0
2007-10-19 08:06:00,1.66955,1.6697,1.66955,1.66955,445600000.0
2007-10-19 08:07:00,1.66955,1.6699,1.66945,1.6698,526000000.0
2007-10-19 08:08:00,1.6698,1.6698,1.66965,1.6697,304800000.0
2007-10-19 08:09:00,1.6697,1.6697,1.6695,1.66965,302800002.0
2007-10-19 08:10:00,1.66965,1.6697,1.66945,1.6695,260700000.0
2007-10-19 08:11:00,1.6695,1.66955,1.66925,1.66935,1174299996.0
2007-10-19 08:12:00,1.66935,1.6696,1.66935,1.66955,543100000.0
2007-10-19 08:13:00,1.66955,1.6697,1.66955,1.6697,521300000.0
2007-10-19 08:14:00,1.6697,1.6698,1.66965,1.66965,733699998.0
2007-10-19 08:15:00,1.66965,1.6698,1.66955,1.6697,700899998.0
2007-10-19 08:16:00,1.6697,1.6698,1.66955,1.66955,656299994.0
2007-10-19 08:17:00,1.66955,1.6698,1.66955,1.6698,609400001.0
2007-10-19 08:18:00,1.6698,1.6698,1.66965,1.66975,454899998.0
2007-10-19 08:19:00,1.66975,1.6698,1.66965,1.66965,197600000.0
2007-10-19 08:20:00,1.66965,1.6697,1.6696,1.66965,607999994.0
2007-10-19 08:21:00,1.66965,1.6697,1.66925,1.6694,1070599992.0
2007-10-19 08:22:00,1.6694,1.66955,1.6694,1.66955,716200000.0
2007-10-19 08:23:00,1.66955,1.66985,1.66955,1.66955,694900001.0
2007-10-19 08:24:00,1.66955,1.6696,1.66955,1.6696,543300000.0
2007-10-19 08:25:00,1.6696,1.6697,1.6695,1.6697,520800000.0
2007-10-19 08:26:00,1.6697,1.6698,1.66965,1.6698,464000000.0
2007-10-19 08:27:00,1.6698,1.6699,1.6695,1.6698,1166299998.0
2007-10-19 08:28:00,1.6698,1.6699,1.6698,1.6698,566000000.0
2007-10-19 08:29:00,1.6698,1.6698,1.66955,1.6696,905700000.0
2007-10-19 08:30:00,1.6696,1.6699,1.6696,1.6697,937500000.0
2007-10-19 08:31:00,1.6697,1.6697,1.6692,1.6694,1127900000.0
2007-10-19 08:32:00,1.6694,1.6695,1.6694,1.6695,1800799987.0
2007-10-19 08:33:00,1.6695,1.6696,1.66935,1.6695,1634199992.0
2007-10-19 08:34:00,1.6694,1.6695,1.6694,1.6694,1127599998.0
2007-10-19 08:35:00,1.66945,1.6695,1.66935,1.66945,1127599998.0
2007-10-19 08:36:00,1.6693,1.6694,1.6691,1.6693,1596500005.0
2007-10-19 08:37:00,1.6694,1.66945,1.6692,1.6693,1596500005.0
2007-10-19 08:38:00,1.6693,1.66965,1.66895,1.66965,1255800000.0
2007-10-19 08:39:00,1.66965,1.66965,1.6693,1.66935,965300003.0
2007-10-19 08:40:00,1.6694,1.6694,1.669,1.6692,1017600000.0
2007-10-19 08:41:00,1.6692,1.6692,1.6688,1.6688,625199999.0
2007-10-19 08:42:00,1.6688,1.669,1.6687,1.6687,1209899999.0
2007-10-19 08:43:00,1.6687,1.669,1.66855,1.669,1244999998.0
2007-10-19 08:44:00,1.669,1.6691,1.6688,1.6689,772700000.0
2007-10-19 08:45:00,1.6689,1.6691,1.6689,1.6691,923900000.0
2007-10-19 08:46:00,1.6691,1.6691,1.6689,1.66905,1071799991.0
2007-10-19 08:47:00,1.669,1.6692,1.66895,1.6691,879200000.0
2007-10-19 08:48:00,1.66915,1.66915,1.66885,1.6689,1232200005.0
2007-10-19 08:49:00,1.6689,1.669,1.6686,1.6687,1506399995.0
2007-10-19 08:50:00,1.6687,1.6689,1.6686,1.66875,1321500001.0
2007-10-19 08:51:00,1.66875,1.6689,1.6687,1.6688,1412600001.0
2007-10-19 08:52:00,1.6688,1.6689,1.6686,1.66865,1007499999.0
2007-10-19 08:53:00,1.66865,1.6688,1.6686,1.6687,2146900015.0
2007-10-19 08:54:00,1.66865,1.6689,1.66865,1.6689,1772300005.0
2007-10-19 08:55:00,1.6689,1.6691,1.6689,1.66905,1262999999.0
2007-10-19 08:56:00,1.66905,1.6692,1.66905,1.6692,1844400010.0
2007-10-19 08:57:00,1.6692,1.66935,1.66915,1.6693,1891900001.0
2007-10-19 08:58:00,1.6693,1.6695,1.6692,1.6694,1712800000.0
2007-10-19 08:59:00,1.6695,1.6698,1.6695,1.6698,1964899999.0
2007-10-19 09:00:00,1.6698,1.6699,1.66945,1.6695,1964899999.0
2007-10-19 09:01:00,1.6696,1.6696,1.6694,1.6695,1333599999.0
2007-10-19 09:02:00,1.6696,1.6697,1.66935,1.66935,1333599999.0
2007-10-19 09:03:00,1.66935,1.6696,1.6693,1.66945,1822600000.0
2007-10-19 09:04:00,1.6695,1.6695,1.6694,1.6694,1158499995.0
2007-10-19 09:05:00,1.6694,1.6696,1.6694,1.6696,1451300013.0
2007-10-19 09:06:00,1.6696,1.66975,1.6696,1.6697,378275004.0
2007-10-19 09:07:00,1.6697,1.67,1.66965,1.67,1579800014.0
2007-10-19 09:08:00,1.67,1.6701,1.6699,1.6699,862900001.0
2007-10-19 09:09:00,1.6699,1.66995,1.6698,1.6699,1072100003.0
2007-10-19 09:10:00,1.6699,1.67,1.6697,1.66975,1279099989.0
2007-10-19 09:11:00,1.66975,1.67,1.6697,1.6698,1870300000.0
2007-10-19 09:12:00,1.6696,1.6697,1.6695,1.6697,1616800000.0
2007-10-19 09:13:00,1.6698,1.6699,1.6698,1.6698,1616800000.0
2007-10-19 09:14:00,1.6699,1.6699,1.6694,1.6695,1616800000.0
2007-10-19 09:15:00,1.6695,1.6696,1.6694,1.6695,1776850001.0
2007-10-19 09:16:00,1.6695,1.66995,1.6695,1.6699,1433500003.0
2007-10-19 09:17:00,1.6699,1.6702,1.6697,1.6702,1883200000.0
2007-10-19 09:18:00,1.6703,1.6706,1.67025,1.6706,1883200000.0
2007-10-19 09:19:00,1.6706,1.6706,1.6704,1.6705,1839900000.0
2007-10-19 09:20:00,1.6703,1.6704,1.6702,1.6702,1608100008.0
2007-10-19 09:21:00,1.6703,1.6704,1.67025,1.67025,1608100008.0
2007-10-19 09:22:00,1.67025,1.6707,1.67025,1.6706,1896800007.0
2007-10-19 09:23:00,1.6706,1.6707,1.6706,1.6707,704799999.0
2007-10-19 09:24:00,1.6707,1.6707,1.67015,1.67025,1531200006.0
2007-10-19 09:25:00,1.67025,1.6704,1.67015,1.6703,1192900005.0
2007-10-19 09:26:00,1.6703,1.6705,1.6703,1.6703,1054400003.0
2007-10-19 09:27:00,1.6703,1.6703,1.67025,1.67025,1531099977.0
2007-10-19 09:28:00,1.67025,1.6703,1.67015,1.6702,2089000010.0
2007-10-19 09:29:00,1.6702,1.67025,1.67015,1.6702,1242300011.0
2007-10-19 09:30:00,1.6702,1.6703,1.6702,1.6703,736300010.0
2007-10-19 09:31:00,1.6703,1.6703,1.67015,1.6702,1056600003.0
2007-10-19 09:32:00,1.6702,1.6703,1.67015,1.6703,1199400001.0
2007-10-19 09:33:00,1.6703,1.67055,1.67025,1.6703,1032700014.0
2007-10-19 09:34:00,1.6703,1.6704,1.6702,1.6704,1040400001.0
2007-10-19 09:35:00,1.6704,1.6705,1.6704,1.6705,507999995.0
2007-10-19 09:36:00,1.6705,1.6707,1.67045,1.6705,817100000.0
2007-10-19 09:37:00,1.6705,1.67065,1.6705,1.67055,511800004.0
2007-10-19 09:38:00,1.67055,1.6706,1.6705,1.6706,608799996.0
2007-10-19 09:39:00,1.6706,1.6706,1.6704,1.6704,740799993.0
2007-10-19 09:40:00,1.6704,1.6704,1.6704,1.6704,379200000.0
2007-10-19 09:41:00,1.6704,1.6705,1.6704,1.67045,552000000.0
2007-10-19 09:42:00,1.67045,1.67045,1.6703,1.6704,707200000.0
2007-10-19 09:43:00,1.6704,1.6704,1.6703,1.6704,1349600000.0
2007-10-19 09:44:00,1.6704,1.67055,1.67035,1.6705,1888000027.0
2007-10-19 09:45:00,1.6705,1.6706,1.6705,1.6706,875600008.0
2007-10-19 09:46:00,1.6706,1.6713,1.6706,1.6712,1451999999.0
2007-10-19 09:47:00,1.6712,1.673,1.6711,1.6725,1563999997.0
2007-10-19 09:48:00,1.6725,1.6725,1.6721,1.6722,1149900000.0
2007-10-19 09:49:00,1.6722,1.6723,1.67195,1.672,1676100011.0
2007-10-19 09:50:00,1.672,1.6727,1.6719,1.6726,902100000.0
2007-10-19 09:51:00,1.6726,1.6727,1.67225,1.67235,1218999996.0
2007-10-19 09:52:00,1.67225,1.6725,1.67225,1.6724,1361399994.0
2007-10-19 09:53:00,1.6724,1.6724,1.6721,1.6723,1005100000.0
2007-10-19 09:54:00,1.6723,1.67235,1.67225,1.6723,705100009.0
2007-10-19 09:55:00,1.6723,1.6723,1.67205,1.6721,842900000.0
2007-10-19 09:56:00,1.6721,1.6721,1.67205,1.6721,750400000.0
2007-10-19 09:57:00,1.6721,1.6724,1.6721,1.6724,923900000.0
2007-10-19 09:58:00,1.6724,1.6724,1.6722,1.6723,1837299998.0
2007-10-19 09:59:00,1.6723,1.6725,1.6723,1.6725,1744700000.0
2007-10-19 10:00:00,1.6725,1.6725,1.6722,1.67235,2001899977.0
2007-10-19 10:01:00,1.6724,1.6726,1.67235,1.67245,1538699991.0
2007-10-19 10:02:00,1.67245,1.6725,1.6723,1.6723,1753899994.0
2007-10-19 10:03:00,1.6723,1.67255,1.6723,1.67255,1062400000.0
2007-10-19 10:04:00,1.67255,1.6726,1.6723,1.67245,1019799999.0
2007-10-19 10:05:00,1.67245,1.6727,1.67245,1.67255,1887600019.0
2007-10-19 10:06:00,1.6726,1.6727,1.67255,1.6727,867500009.0
2007-10-19 10:07:00,1.6727,1.6727,1.67245,1.67245,925599999.0
2007-10-19 10:08:00,1.67245,1.6726,1.67235,1.6726,1764900001.0
2007-10-19 10:09:00,1.6726,1.67265,1.67255,1.67255,623099999.0
2007-10-19 10:10:00,1.67255,1.6726,1.67235,1.67245,1840400005.0
2007-10-19 10:11:00,1.67245,1.6726,1.67245,1.67245,938500000.0
2007-10-19 10:12:00,1.67245,1.6726,1.6723,1.6724,1251200003.0
2007-10-19 10:13:00,1.6724,1.6725,1.6723,1.6724,1287200000.0
2007-10-19 10:14:00,1.6724,1.6725,1.6723,1.6724,704100003.0
2007-10-19 10:15:00,1.6724,1.6725,1.6723,1.6724,402599999.0
2007-10-19 10:16:00,1.6724,1.67245,1.67235,1.6724,353599998.0
2007-10-19 10:17:00,1.67235,1.67255,1.67235,1.67255,504200001.0
2007-10-19 10:18:00,1.67255,1.6726,1.67255,1.6726,888800000.0
2007-10-19 10:19:00,1.6726,1.6727,1.6726,1.6727,767499999.0
2007-10-19 10:20:00,1.6727,1.6729,1.67265,1.6729,918299998.0
2007-10-19 10:21:00,1.673,1.6733,1.6728,1.6729,666000000.0
2007-10-19 10:22:00,1.673,1.673,1.6728,1.6728,666000000.0
2007-10-19 10:23:00,1.6728,1.6729,1.6727,1.6727,1294200001.0
2007-10-19 10:24:00,1.6727,1.6728,1.6727,1.6727,1874999987.0
2007-10-19 10:25:00,1.6727,1.6728,1.6723,1.6724,1455800001.0
2007-10-19 10:26:00,1.6724,1.6725,1.67235,1.6725,1530399999.0
2007-10-19 10:27:00,1.6725,1.67265,1.67245,1.6725,1159900001.0
2007-10-19 10:28:00,1.6725,1.6725,1.6723,1.6723,906400000.0
2007-10-19 10:29:00,1.6724,1.67265,1.6724,1.6725,906400000.0
2007-10-19 10:30:00,1.6725,1.6728,1.67225,1.67275,1761100000.0
2007-10-19 10:31:00,1.67275,1.67275,1.67255,1.6726,2078400002.0
2007-10-19 10:32:00,1.6726,1.6726,1.6724,1.6724,2078500009.0
2007-10-19 10:33:00,1.6723,1.6724,1.6723,1.6723,2078500009.0
2007-10-19 10:34:00,1.6724,1.6725,1.67235,1.6724,2078500009.0
2007-10-19 10:35:00,1.6724,1.6724,1.67225,1.6723,1853800019.0
2007-10-19 10:36:00,1.6723,1.67235,1.6723,1.6723,980200000.0
2007-10-19 10:37:00,1.6723,1.6724,1.6722,1.6722,1465400000.0
2007-10-19 10:38:00,1.672,1.6722,1.672,1.6722,1461300010.0
2007-10-19 10:39:00,1.6721,1.6723,1.6721,1.67215,1461300010.0
2007-10-19 10:40:00,1.67215,1.67225,1.67215,1.6722,1331599995.0
2007-10-19 10:41:00,1.6722,1.6722,1.67215,1.6722,800800000.0
2007-10-19 10:42:00,1.67215,1.67225,1.6721,1.6722,741100000.0
2007-10-19 10:43:00,1.6722,1.6723,1.67215,1.6722,1674600000.0
2007-10-19 10:44:00,1.6722,1.6723,1.67215,1.6723,1579800001.0
2007-10-19 10:45:00,1.6723,1.6723,1.6721,1.6722,1406100003.0
2007-10-19 10:46:00,1.67215,1.67225,1.67205,1.67205,806400005.0
2007-10-19 10:47:00,1.67205,1.67205,1.67175,1.672,1539500020.0
2007-10-19 10:48:00,1.672,1.6722,1.672,1.6722,1190600014.0
2007-10-19 10:49:00,1.6722,1.6722,1.672,1.6721,1037200000.0
2007-10-19 10:50:00,1.6721,1.67215,1.6719,1.67195,685199999.0
2007-10-19 10:51:00,1.6719,1.6721,1.6717,1.672,1154700000.0
2007-10-19 10:52:00,1.672,1.6722,1.672,1.6721,1115400000.0
2007-10-19 10:53:00,1.6721,1.67225,1.67195,1.672,1320699991.0
2007-10-19 10:54:00,1.67195,1.6721,1.67195,1.6721,1944299955.0
2007-10-19 10:55:00,1.6721,1.6722,1.672,1.6721,1003700000.0
2007-10-19 10:56:00,1.6721,1.6722,1.67205,1.6721,1283900003.0
2007-10-19 10:57:00,1.6721,1.6723,1.6721,1.6722,1164399998.0
2007-10-19 10:58:00,1.6722,1.6722,1.672,1.6721,631600007.0
2007-10-19 10:59:00,1.6721,1.6722,1.6721,1.6721,454400000.0
2007-10-19 11:00:00,1.6721,1.6721,1.672,1.6721,924600007.0
2007-10-19 11:01:00,1.6721,1.6721,1.672,1.672,1008000000.0
2007-10-19 11:02:00,1.672,1.672,1.6718,1.6719,862300000.0
2007-10-19 11:03:00,1.6719,1.6721,1.6719,1.672,819900000.0
2007-10-19 11:04:00,1.672,1.6722,1.672,1.6722,1127700001.0
2007-10-19 11:05:00,1.6722,1.6724,1.672,1.67215,1266600008.0
2007-10-19 11:06:00,1.6721,1.6723,1.67195,1.67225,1697100007.0
2007-10-19 11:07:00,1.67225,1.6724,1.67215,1.6722,1343499990.0
2007-10-19 11:08:00,1.6722,1.6723,1.6722,1.6722,1286400000.0
2007-10-19 11:09:00,1.6722,1.6723,1.67215,1.67225,1362299999.0
2007-10-19 11:10:00,1.67225,1.6723,1.6722,1.6722,820000000.0
2007-10-19 11:11:00,1.6722,1.6724,1.6722,1.6724,496000000.0
2007-10-19 11:12:00,1.6724,1.67265,1.6724,1.67245,719800000.0
2007-10-19 11:13:00,1.67245,1.6726,1.6724,1.6726,759200000.0
2007-10-19 11:14:00,1.6726,1.6728,1.6725,1.6728,803100000.0
2007-10-19 11:15:00,1.6728,1.673,1.6727,1.67275,1332199992.0
2007-10-19 11:16:00,1.67275,1.6728,1.6726,1.6726,712199997.0
2007-10-19 11:17:00,1.6726,1.6728,1.6726,1.6727,890399997.0
2007-10-19 11:18:00,1.6727,1.67285,1.6726,1.67285,1129499994.0
2007-10-19 11:19:00,1.67285,1.6729,1.6726,1.6728,831399994.0
2007-10-19 11:20:00,1.67285,1.6729,1.6727,1.6727,772300005.0
2007-10-19 11:21:00,1.6727,1.6728,1.67255,1.67255,683800000.0
2007-10-19 11:22:00,1.67255,1.6726,1.6725,1.6726,1146100010.0
2007-10-19 11:23:00,1.6726,1.6726,1.67255,1.67255,581600001.0
2007-10-19 11:24:00,1.6726,1.6726,1.67245,1.67245,1340200007.0
2007-10-19 11:25:00,1.67245,1.6725,1.6723,1.6724,1147900003.0
2007-10-19 11:26:00,1.6724,1.6725,1.6723,1.6725,1238200001.0
2007-10-19 11:27:00,1.6725,1.6725,1.6724,1.67245,730400000.0
2007-10-19 11:28:00,1.67245,1.67245,1.67235,1.67235,903999989.0
2007-10-19 11:29:00,1.67235,1.67245,1.67215,1.67225,1612799977.0
2007-10-19 11:30:00,1.67225,1.6723,1.67215,1.6723,1030300001.0
2007-10-19 11:31:00,1.6723,1.6723,1.6722,1.6722,1146400000.0
2007-10-19 11:32:00,1.6722,1.6722,1.67215,1.6722,451200005.0
2007-10-19 11:33:00,1.6722,1.6722,1.67215,1.6722,838299998.0
2007-10-19 11:34:00,1.6722,1.6722,1.6722,1.6722,468000000.0
2007-10-19 11:35:00,1.6722,1.6722,1.67215,1.6722,482400000.0
2007-10-19 11:36:00,1.6722,1.6724,1.6721,1.67235,1195799999.0
2007-10-19 11:37:00,1.6724,1.67245,1.6723,1.67235,1380300000.0
2007-10-19 11:38:00,1.6722,1.6724,1.67215,1.6724,1050700011.0
2007-10-19 11:39:00,1.6724,1.6724,1.6721,1.6722,671900009.0
2007-10-19 11:40:00,1.67215,1.67225,1.6721,1.67225,390900000.0
2007-10-19 11:41:00,1.67225,1.67235,1.67225,1.6723,749900002.0
2007-10-19 11:42:00,1.6723,1.67235,1.67225,1.6723,512000000.0
2007-10-19 11:43:00,1.6723,1.6723,1.67205,1.67205,940300002.0
2007-10-19 11:44:00,1.67205,1.6721,1.67195,1.672,742900003.0
2007-10-19 11:45:00,1.672,1.672,1.67195,1.672,465000004.0
2007-10-19 11:46:00,1.672,1.672,1.67175,1.6718,460600000.0
2007-10-19 11:47:00,1.6718,1.67185,1.67175,1.67175,652700000.0
2007-10-19 11:48:00,1.67175,1.67185,1.67175,1.67185,841900000.0
2007-10-19 11:49:00,1.67185,1.6719,1.67175,1.6718,990000000.0
2007-10-19 11:50:00,1.6718,1.67195,1.67175,1.67195,1056600012.0
2007-10-19 11:51:00,1.67195,1.67195,1.67185,1.6719,1170700005.0
2007-10-19 11:52:00,1.6719,1.672,1.6716,1.6716,1547599998.0
2007-10-19 11:53:00,1.6716,1.67195,1.6716,1.6719,1205599990.0
2007-10-19 11:54:00,1.6719,1.672,1.6718,1.67195,952300000.0
2007-10-19 11:55:00,1.67195,1.67195,1.6718,1.6718,625400000.0
2007-10-19 11:56:00,1.6718,1.6719,1.67175,1.6718,620099997.0
2007-10-19 11:57:00,1.6718,1.67185,1.6717,1.67175,1647599985.0
2007-10-19 11:58:00,1.67175,1.67185,1.67175,1.67175,789200000.0
2007-10-19 11:59:00,1.67175,1.6718,1.6717,1.67175,875399992.0
2007-10-19 12:00:00,1.67175,1.67185,1.67175,1.67185,508799999.0
2007-10-19 12:01:00,1.67185,1.6721,1.67185,1.672,1159600006.0
2007-10-19 12:02:00,1.6719,1.6721,1.6719,1.6721,1392900010.0
2007-10-19 12:03:00,1.6721,1.6722,1.672,1.6722,1392900010.0
2007-10-19 12:04:00,1.6722,1.6722,1.67195,1.6722,1814900017.0
2007-10-19 12:05:00,1.6722,1.6724,1.672,1.6722,713500000.0
2007-10-19 12:06:00,1.6722,1.6723,1.672,1.6722,743099999.0
2007-10-19 12:07:00,1.6722,1.6723,1.6721,1.6722,791200000.0
2007-10-19 12:08:00,1.67225,1.67235,1.6722,1.6722,912300000.0
2007-10-19 12:09:00,1.6722,1.6723,1.67195,1.67195,1663199997.0
2007-10-19 12:10:00,1.67205,1.67225,1.672,1.6722,1868799997.0
2007-10-19 12:11:00,1.6722,1.6723,1.67215,1.6723,1894299991.0
2007-10-19 12:12:00,1.6723,1.6723,1.67225,1.6723,2073200023.0
2007-10-19 12:13:00,1.67225,1.6723,1.67225,1.6723,894900000.0
2007-10-19 12:14:00,1.6723,1.67285,1.6723,1.6727,1768800000.0
2007-10-19 12:15:00,1.6727,1.6729,1.6726,1.6728,1739600000.0
2007-10-19 12:16:00,1.6728,1.6728,1.67265,1.67275,1350000017.0
2007-10-19 12:17:00,1.6726,1.6728,1.6726,1.6727,1872799986.0
2007-10-19 12:18:00,1.6726,1.6727,1.6726,1.6727,1872799986.0
2007-10-19 12:19:00,1.6727,1.6727,1.6726,1.6727,1872799986.0
2007-10-19 12:20:00,1.6727,1.6727,1.6725,1.6725,1839400004.0
2007-10-19 12:21:00,1.6725,1.6725,1.67245,1.6725,1913499998.0
2007-10-19 12:22:00,1.6725,1.6726,1.6725,1.6725,1323999998.0
2007-10-19 12:23:00,1.6725,1.67255,1.6725,1.6725,926799995.0
2007-10-19 12:24:00,1.6725,1.6726,1.6724,1.6726,1393300002.0
2007-10-19 12:25:00,1.6726,1.6726,1.6726,1.6726,2104000000.0
2007-10-19 12:26:00,1.6726,1.6726,1.6725,1.6725,1138300005.0
2007-10-19 12:27:00,1.67255,1.67255,1.6723,1.67235,1781699998.0
2007-10-19 12:28:00,1.67235,1.6724,1.6723,1.6724,1654400000.0
2007-10-19 12:29:00,1.6724,1.6726,1.6724,1.6726,1531600000.0
2007-10-19 12:30:00,1.6726,1.6726,1.6725,1.6725,1925599998.0
2007-10-19 12:31:00,1.6726,1.6728,1.6726,1.6728,1925599998.0
2007-10-19 12:32:00,1.6728,1.673,1.6728,1.6729,1925599998.0
2007-10-19 12:33:00,1.6729,1.6731,1.6728,1.673,2096199992.0
2007-10-19 12:34:00,1.673,1.6734,1.6729,1.67335,1998099995.0
2007-10-19 12:35:00,1.6735,1.6736,1.6733,1.6736,873600000.0
2007-10-19 12:36:00,1.6735,1.6736,1.6733,1.6733,873600000.0
2007-10-19 12:37:00,1.6734,1.6734,1.6732,1.6732,873600000.0
2007-10-19 12:38:00,1.6732,1.6732,1.673,1.67305,1616700015.0
2007-10-19 12:39:00,1.67305,1.6731,1.67305,1.6731,1196000014.0
2007-10-19 12:40:00,1.6733,1.6733,1.6731,1.6732,755900003.0
2007-10-19 12:41:00,1.6732,1.6734,1.6732,1.6734,755900003.0
2007-10-19 12:42:00,1.6735,1.6735,1.6731,1.6733,853500001.0
2007-10-19 12:43:00,1.6733,1.6733,1.67305,1.6731,853500001.0
2007-10-19 12:44:00,1.6731,1.67315,1.67305,1.6731,1120000010.0
2007-10-19 12:45:00,1.67315,1.6732,1.673,1.6731,626800002.0
2007-10-19 12:46:00,1.6731,1.6732,1.67305,1.67315,1013600002.0
2007-10-19 12:47:00,1.67315,1.6732,1.67305,1.6731,840100000.0
2007-10-19 12:48:00,1.6731,1.6732,1.67305,1.6731,744600001.0
2007-10-19 12:49:00,1.6731,1.6732,1.6731,1.67315,928000006.0
2007-10-19 12:50:00,1.67315,1.67325,1.67315,1.67315,390000001.0
2007-10-19 12:51:00,1.67315,1.6732,1.6731,1.6731,722400001.0
2007-10-19 12:52:00,1.6731,1.6732,1.67305,1.67315,595800002.0
2007-10-19 12:53:00,1.67315,1.67325,1.6731,1.67315,1168800016.0
2007-10-19 12:54:00,1.67315,1.67325,1.6731,1.6731,538100000.0
2007-10-19 12:55:00,1.6731,1.67325,1.6731,1.6732,1147500000.0
2007-10-19 12:56:00,1.6732,1.6734,1.67315,1.67335,866299998.0
2007-10-19 12:57:00,1.6733,1.67355,1.6733,1.67345,1205700001.0
2007-10-19 12:58:00,1.67345,1.67355,1.6734,1.6735,748100000.0
2007-10-19 12:59:00,1.6735,1.6735,1.67345,1.6735,1220600007.0
2007-10-19 13:00:00,1.6735,1.6735,1.6731,1.6734,1069300001.0
2007-10-19 13:01:00,1.6734,1.6734,1.6733,1.6733,1169100000.0
2007-10-19 13:02:00,1.6733,1.6734,1.6733,1.6734,1040000000.0
2007-10-19 13:03:00,1.6734,1.6735,1.67325,1.6734,1865799947.0
2007-10-19 13:04:00,1.6734,1.6734,1.67305,1.6731,1046199980.0
2007-10-19 13:05:00,1.6731,1.6735,1.67305,1.67335,1732199993.0
2007-10-19 13:06:00,1.6734,1.67345,1.67325,1.6734,882599996.0
2007-10-19 13:07:00,1.6734,1.6735,1.67335,1.6734,700800000.0
2007-10-19 13:08:00,1.6734,1.6734,1.67325,1.6733,1919799982.0
2007-10-19 13:09:00,1.6733,1.6733,1.6732,1.6732,1037600000.0
2007-10-19 13:10:00,1.6732,1.6733,1.6732,1.67325,425600000.0
2007-10-19 13:11:00,1.67325,1.67325,1.67315,1.67315,1514800002.0
2007-10-19 13:12:00,1.67315,1.6732,1.6728,1.6729,1006599993.0
2007-10-19 13:13:00,1.6729,1.673,1.67285,1.673,769500001.0
2007-10-19 13:14:00,1.673,1.6732,1.673,1.6732,1147899988.0
2007-10-19 13:15:00,1.6732,1.67325,1.6731,1.67315,871600003.0
2007-10-19 13:16:00,1.67315,1.67315,1.673,1.673,1543900000.0
2007-10-19 13:17:00,1.673,1.67305,1.67275,1.6728,1571699966.0
2007-10-19 13:18:00,1.6728,1.67285,1.6725,1.6726,815400000.0
2007-10-19 13:19:00,1.6726,1.6727,1.6725,1.67255,645600000.0
2007-10-19 13:20:00,1.67255,1.6726,1.67255,1.6726,463400000.0
2007-10-19 13:21:00,1.6726,1.6726,1.6725,1.6726,617600000.0
2007-10-19 13:22:00,1.6726,1.6726,1.67235,1.6725,1092000000.0
2007-10-19 13:23:00,1.6725,1.6725,1.6723,1.6724,2130400015.0
2007-10-19 13:24:00,1.6723,1.6724,1.6723,1.6723,1525499980.0
2007-10-19 13:25:00,1.6724,1.6724,1.67225,1.67235,1525499980.0
2007-10-19 13:26:00,1.6723,1.6724,1.67225,1.67235,1857199993.0
2007-10-19 13:27:00,1.6724,1.6724,1.6723,1.6724,1513499968.0
2007-10-19 13:28:00,1.6724,1.6724,1.6723,1.6723,1010000000.0
2007-10-19 13:29:00,1.6723,1.67235,1.6722,1.6722,886300000.0
2007-10-19 13:30:00,1.6722,1.6723,1.6722,1.6722,532800000.0
2007-10-19 13:31:00,1.6722,1.6722,1.67215,1.67215,188600000.0
2007-10-19 13:32:00,1.67215,1.6722,1.6721,1.6722,120600000.0
2007-10-19 13:33:00,1.6722,1.67225,1.6721,1.6721,891199996.0
2007-10-19 13:34:00,1.6721,1.6721,1.67205,1.6721,773900000.0
2007-10-19 13:35:00,1.6721,1.6722,1.6721,1.6722,374300000.0
2007-10-19 13:36:00,1.6722,1.6722,1.67215,1.6722,351099999.0
2007-10-19 13:37:00,1.6722,1.6722,1.6721,1.6721,976100000.0
2007-10-19 13:38:00,1.6721,1.67235,1.6721,1.67225,790700000.0
2007-10-19 13:39:00,1.67225,1.67255,1.67225,1.67255,880400000.0
2007-10-19 13:40:00,1.67255,1.67265,1.6725,1.6726,1346400000.0
2007-10-19 13:41:00,1.6726,1.6726,1.67235,1.6725,1388000000.0
2007-10-19 13:42:00,1.6725,1.6726,1.6725,1.6726,1395200000.0
2007-10-19 13:43:00,1.6726,1.6728,1.6726,1.6728,1867599991.0
2007-10-19 13:44:00,1.67275,1.673,1.6727,1.67295,1867599991.0
2007-10-19 13:45:00,1.67295,1.67295,1.6723,1.6723,1168099998.0
2007-10-19 13:46:00,1.6723,1.6724,1.6723,1.6724,1456600000.0
2007-10-19 13:47:00,1.6724,1.6724,1.6723,1.6724,629200005.0
2007-10-19 13:48:00,1.6724,1.6724,1.67235,1.6724,688200003.0
2007-10-19 13:49:00,1.6724,1.6724,1.672,1.672,1588099986.0
2007-10-19 13:50:00,1.672,1.672,1.6716,1.6716,998500000.0
2007-10-19 13:51:00,1.6716,1.6718,1.6716,1.6718,854100000.0
2007-10-19 13:52:00,1.6718,1.6722,1.67175,1.6721,928900000.0
2007-10-19 13:53:00,1.6721,1.6721,1.67185,1.672,1039699996.0
2007-10-19 13:54:00,1.6721,1.6721,1.67175,1.672,1941400015.0
2007-10-19 13:55:00,1.672,1.672,1.6719,1.6719,787900000.0
2007-10-19 13:56:00,1.6719,1.6719,1.67175,1.67175,742600000.0
2007-10-19 13:57:00,1.67175,1.6718,1.67175,1.6718,1337600000.0
2007-10-19 13:58:00,1.6718,1.6718,1.67165,1.6717,931200000.0
2007-10-19 13:59:00,1.6717,1.6717,1.67155,1.6716,710900000.0
2007-10-19 14:00:00,1.6716,1.67175,1.6716,1.6717,753700000.0
2007-10-19 14:01:00,1.6717,1.67175,1.67165,1.6717,903899999.0
2007-10-19 14:02:00,1.6717,1.6718,1.67165,1.6717,536399998.0
2007-10-19 14:03:00,1.6717,1.6718,1.67165,1.6717,639799986.0
2007-10-19 14:04:00,1.6717,1.6717,1.67155,1.6716,848500000.0
2007-10-19 14:05:00,1.6714,1.6716,1.6713,1.6714,1757099981.0
2007-10-19 14:06:00,1.6715,1.6717,1.6715,1.6716,1757099981.0
2007-10-19 14:07:00,1.6716,1.6717,1.67155,1.6716,1133999972.0
2007-10-19 14:08:00,1.6716,1.6716,1.67155,1.6716,1197599999.0
2007-10-19 14:09:00,1.6716,1.6716,1.6716,1.6716,536800000.0
2007-10-19 14:10:00,1.6716,1.6716,1.6714,1.6714,1594600000.0
2007-10-19 14:11:00,1.6714,1.6714,1.67115,1.67135,1152399991.0
2007-10-19 14:12:00,1.6713,1.6714,1.6713,1.6713,874200001.0
2007-10-19 14:13:00,1.6713,1.6714,1.67125,1.67135,838199998.0
2007-10-19 14:14:00,1.6714,1.6714,1.67115,1.6712,1219300009.0
2007-10-19 14:15:00,1.6712,1.6714,1.6712,1.6713,984300000.0
2007-10-19 14:16:00,1.6713,1.6716,1.6713,1.67145,365600000.0
2007-10-19 14:17:00,1.67145,1.67145,1.6713,1.6713,708500000.0
2007-10-19 14:18:00,1.6713,1.6715,1.67125,1.6714,1637500000.0
2007-10-19 14:19:00,1.6714,1.6715,1.67135,1.6714,1399599984.0
2007-10-19 14:20:00,1.6714,1.6714,1.67115,1.67125,1254800006.0
2007-10-19 14:21:00,1.67125,1.6713,1.67125,1.6713,1263799983.0
2007-10-19 14:22:00,1.6713,1.6714,1.67125,1.6714,1419199963.0
2007-10-19 14:23:00,1.6714,1.6714,1.6713,1.6713,406400000.0
2007-10-19 14:24:00,1.6713,1.6713,1.6713,1.6713,721100000.0
2007-10-19 14:25:00,1.6713,1.6714,1.6713,1.6714,535200000.0
2007-10-19 14:26:00,1.6714,1.6715,1.67135,1.6715,1990599977.0
2007-10-19 14:27:00,1.6715,1.6715,1.6715,1.6715,364800000.0
2007-10-19 14:28:00,1.6715,1.6715,1.6713,1.6713,773600000.0
2007-10-19 14:29:00,1.6713,1.6715,1.6713,1.67145,842400000.0
2007-10-19 14:30:00,1.67145,1.6717,1.6714,1.67165,811700000.0
2007-10-19 14:31:00,1.67165,1.6719,1.67165,1.6719,874000000.0
2007-10-19 14:32:00,1.6719,1.6719,1.67175,1.67185,801600000.0
2007-10-19 14:33:00,1.67185,1.67185,1.6715,1.6716,847000000.0
2007-10-19 14:34:00,1.6716,1.67215,1.6716,1.67215,1756199998.0
2007-10-19 14:35:00,1.67215,1.6724,1.67215,1.6722,1683600006.0
2007-10-19 14:36:00,1.6722,1.6723,1.67215,1.67225,1472799998.0
2007-10-19 14:37:00,1.67225,1.6725,1.67225,1.6725,1606200004.0
2007-10-19 14:38:00,1.6725,1.6725,1.67205,1.67205,947499994.0
2007-10-19 14:39:00,1.67205,1.6722,1.67185,1.67195,1537299989.0
2007-10-19 14:40:00,1.67195,1.6722,1.6718,1.6722,790300000.0
2007-10-19 14:41:00,1.67225,1.6723,1.67195,1.67205,1536700007.0
2007-10-19 14:42:00,1.6719,1.672,1.6718,1.6719,1133199999.0
2007-10-19 14:43:00,1.67195,1.6721,1.67185,1.67185,1133199999.0
2007-10-19 14:44:00,1.67185,1.6719,1.67175,1.6719,1640800000.0
2007-10-19 14:45:00,1.6719,1.67195,1.67175,1.6718,915200000.0
2007-10-19 14:46:00,1.6718,1.67185,1.6717,1.67185,1167999986.0
2007-10-19 14:47:00,1.67185,1.672,1.67185,1.672,1192600010.0
2007-10-19 14:48:00,1.672,1.67205,1.6719,1.6719,979099997.0
2007-10-19 14:49:00,1.6719,1.6721,1.6719,1.6719,1147800002.0
2007-10-19 14:50:00,1.6719,1.6719,1.67175,1.6719,1757400004.0
2007-10-19 14:51:00,1.6718,1.67205,1.6718,1.67205,1546000016.0
2007-10-19 14:52:00,1.67205,1.6723,1.67205,1.6723,1873600005.0
2007-10-19 14:53:00,1.6723,1.6723,1.6722,1.6722,2042599993.0
2007-10-19 14:54:00,1.67235,1.6724,1.6722,1.6722,2042599993.0
2007-10-19 14:55:00,1.6722,1.67225,1.67215,1.6722,819900000.0
2007-10-19 14:56:00,1.67215,1.67225,1.67215,1.67215,683999999.0
2007-10-19 14:57:00,1.67215,1.6722,1.67205,1.6721,980499994.0
2007-10-19 14:58:00,1.6721,1.67215,1.67205,1.67205,563900000.0
2007-10-19 14:59:00,1.67205,1.6722,1.672,1.67205,906800000.0
2007-10-19 15:00:00,1.67205,1.67215,1.67205,1.6721,601000001.0
2007-10-19 15:01:00,1.6721,1.6725,1.6721,1.67245,991999998.0
2007-10-19 15:02:00,1.67245,1.6725,1.6722,1.6722,1435999989.0
2007-10-19 15:03:00,1.6722,1.6726,1.6722,1.6725,1275299986.0
2007-10-19 15:04:00,1.6725,1.6726,1.6725,1.6725,786100000.0
2007-10-19 15:05:00,1.6725,1.67255,1.67245,1.67255,335800000.0
2007-10-19 15:06:00,1.67255,1.67255,1.6723,1.6725,1231600008.0
2007-10-19 15:07:00,1.67245,1.6725,1.67225,1.6723,876699986.0
2007-10-19 15:08:00,1.6723,1.6724,1.6723,1.6723,766400000.0
2007-10-19 15:09:00,1.6723,1.6724,1.6723,1.6723,491200000.0
2007-10-19 15:10:00,1.6723,1.6724,1.67225,1.67225,733700000.0
2007-10-19 15:11:00,1.67225,1.6723,1.672,1.672,1297599995.0
2007-10-19 15:12:00,1.672,1.672,1.67175,1.67185,1674600002.0
2007-10-19 15:13:00,1.67185,1.6719,1.6717,1.6718,887200000.0
2007-10-19 15:14:00,1.6718,1.6718,1.67165,1.6718,813599987.0
2007-10-19 15:15:00,1.6718,1.6719,1.67155,1.6716,1233499989.0
2007-10-19 15:16:00,1.67165,1.6717,1.6716,1.6716,779800000.0
2007-10-19 15:17:00,1.6716,1.67165,1.6714,1.6714,1910900009.0
2007-10-19 15:18:00,1.6714,1.67155,1.6714,1.6714,718500004.0
2007-10-19 15:19:00,1.6714,1.67175,1.6713,1.67175,1198999999.0
2007-10-19 15:20:00,1.67175,1.672,1.67175,1.6719,1376100002.0
2007-10-19 15:21:00,1.6719,1.6721,1.6719,1.67195,1570899999.0
2007-10-19 15:22:00,1.67195,1.6721,1.67185,1.6719,1411399975.0
2007-10-19 15:23:00,1.6719,1.67205,1.67185,1.6719,1057400000.0
2007-10-19 15:24:00,1.6719,1.67205,1.6719,1.67205,476700000.0
2007-10-19 15:25:00,1.67205,1.67205,1.67195,1.67195,226200000.0
2007-10-19 15:26:00,1.67195,1.67195,1.6718,1.67185,706600000.0
2007-10-19 15:27:00,1.67185,1.67185,1.67165,1.67165,597400000.0
2007-10-19 15:28:00,1.67165,1.67205,1.67165,1.67195,479900000.0
2007-10-19 15:29:00,1.67195,1.67195,1.67185,1.67185,1176800002.0
2007-10-19 15:30:00,1.6719,1.67195,1.67185,1.67185,663999999.0
2007-10-19 15:31:00,1.67185,1.672,1.6716,1.67195,1048100000.0
2007-10-19 15:32:00,1.67195,1.67195,1.67155,1.67165,938000001.0
2007-10-19 15:33:00,1.6715,1.6716,1.6714,1.6714,1811799989.0
2007-10-19 15:34:00,1.67145,1.67145,1.67125,1.6713,1811799989.0
2007-10-19 15:35:00,1.67125,1.6714,1.6712,1.6713,1320399996.0
2007-10-19 15:36:00,1.6713,1.6714,1.6713,1.6714,1909900000.0
2007-10-19 15:37:00,1.6714,1.6714,1.671,1.671,1294400000.0
2007-10-19 15:38:00,1.671,1.671,1.6705,1.6708,1758099996.0
2007-10-19 15:39:00,1.6708,1.671,1.67045,1.67055,1743200000.0
2007-10-19 15:40:00,1.67055,1.6708,1.67045,1.6708,1038500002.0
2007-10-19 15:41:00,1.6708,1.67095,1.6707,1.6707,827400000.0
2007-10-19 15:42:00,1.6707,1.67095,1.67065,1.6707,1223899990.0
2007-10-19 15:43:00,1.6707,1.67085,1.6707,1.67075,675099998.0
2007-10-19 15:44:00,1.67075,1.6708,1.6704,1.6707,1168299993.0
2007-10-19 15:45:00,1.6707,1.67095,1.6707,1.67085,973600000.0
2007-10-19 15:46:00,1.6708,1.671,1.67075,1.67095,962300014.0
2007-10-19 15:47:00,1.6709,1.6715,1.6709,1.6711,1278400001.0
2007-10-19 15:48:00,1.6712,1.67135,1.6712,1.67125,1278400001.0
2007-10-19 15:49:00,1.67125,1.6717,1.6712,1.6713,770799999.0
2007-10-19 15:50:00,1.6713,1.6714,1.6711,1.67115,814200000.0
2007-10-19 15:51:00,1.67115,1.67115,1.67055,1.67065,1583099988.0
2007-10-19 15:52:00,1.67065,1.67105,1.6706,1.671,1913300012.0
2007-10-19 15:53:00,1.671,1.6711,1.6709,1.6711,1802599978.0
2007-10-19 15:54:00,1.6711,1.67115,1.67095,1.671,955299999.0
2007-10-19 15:55:00,1.671,1.67105,1.6707,1.6707,1426000000.0
2007-10-19 15:56:00,1.6706,1.6711,1.6706,1.6711,1693500003.0
2007-10-19 15:57:00,1.6711,1.6712,1.671,1.671,1693500003.0
2007-10-19 15:58:00,1.671,1.6712,1.67095,1.6712,1155200000.0
2007-10-19 15:59:00,1.6712,1.6713,1.671,1.671,1037300002.0
2007-10-19 16:00:00,1.671,1.6712,1.67095,1.671,1146199995.0
2007-10-19 16:01:00,1.671,1.6711,1.6709,1.671,809900000.0
2007-10-19 16:02:00,1.671,1.671,1.67085,1.6709,1016700000.0
2007-10-19 16:03:00,1.671,1.671,1.67085,1.671,1534199998.0
2007-10-19 16:04:00,1.671,1.6711,1.6707,1.67085,790000000.0
2007-10-19 16:05:00,1.67085,1.6711,1.6704,1.6704,1558299997.0
2007-10-19 16:06:00,1.67035,1.6708,1.67035,1.6708,2014900000.0
2007-10-19 16:07:00,1.6708,1.6708,1.6704,1.6706,707100000.0
2007-10-19 16:08:00,1.6705,1.6709,1.6705,1.6709,707100000.0
2007-10-19 16:09:00,1.671,1.6713,1.6709,1.6712,707100000.0
2007-10-19 16:10:00,1.6713,1.6713,1.6708,1.6709,707100000.0
2007-10-19 16:11:00,1.671,1.671,1.6708,1.671,707100000.0
2007-10-19 16:12:00,1.6709,1.671,1.6707,1.6707,707100000.0
2007-10-19 16:13:00,1.6708,1.6713,1.6708,1.6713,707100000.0
2007-10-19 16:14:00,1.67135,1.6714,1.67115,1.67115,707100000.0
2007-10-19 16:15:00,1.6712,1.6712,1.67095,1.671,935000001.0
2007-10-19 16:16:00,1.671,1.6713,1.671,1.6713,1700799997.0
2007-10-19 16:17:00,1.6713,1.6713,1.67095,1.67095,1700799997.0
2007-10-19 16:18:00,1.67095,1.6719,1.6709,1.6719,1321700000.0
2007-10-19 16:19:00,1.6719,1.6719,1.6715,1.67155,1446900015.0
2007-10-19 16:20:00,1.6714,1.6716,1.6713,1.6715,1606200000.0
2007-10-19 16:21:00,1.67155,1.6717,1.6712,1.6716,1606200000.0
2007-10-19 16:22:00,1.6717,1.6717,1.6716,1.6717,816799999.0
2007-10-19 16:23:00,1.6718,1.6719,1.67175,1.6718,816799999.0
2007-10-19 16:24:00,1.6716,1.6717,1.6715,1.6716,1255000000.0
2007-10-19 16:25:00,1.6715,1.672,1.6715,1.6718,1255000000.0
2007-10-19 16:26:00,1.67195,1.672,1.6718,1.6718,1255000000.0
2007-10-19 16:27:00,1.6718,1.67195,1.6716,1.6716,1712599979.0
2007-10-19 16:28:00,1.6716,1.6717,1.67145,1.67145,1941600001.0
2007-10-19 16:29:00,1.67145,1.6717,1.67145,1.6716,1635899990.0
2007-10-19 16:30:00,1.67155,1.6717,1.67145,1.6716,1950299991.0
2007-10-19 16:31:00,1.6715,1.6715,1.67125,1.6715,1172599995.0
2007-10-19 16:32:00,1.6715,1.6715,1.67125,1.6713,1588299986.0
2007-10-19 16:33:00,1.6714,1.6717,1.6713,1.6715,938200000.0
2007-10-19 16:34:00,1.6716,1.6716,1.671,1.6713,938200000.0
2007-10-19 16:35:00,1.6713,1.6715,1.6712,1.6714,1893399979.0
2007-10-19 16:36:00,1.6714,1.67145,1.67125,1.6713,907799987.0
2007-10-19 16:37:00,1.6713,1.6714,1.6713,1.6714,557300000.0
2007-10-19 16:38:00,1.6714,1.6719,1.67125,1.67175,1986300006.0
2007-10-19 16:39:00,1.6718,1.6719,1.6714,1.6714,1256000000.0
2007-10-19 16:40:00,1.6714,1.67155,1.67125,1.6715,1624499993.0
2007-10-19 16:41:00,1.67155,1.67185,1.6713,1.6715,1575600015.0
2007-10-19 16:42:00,1.6715,1.6718,1.67145,1.6715,1107200001.0
2007-10-19 16:43:00,1.6715,1.6717,1.67145,1.67155,1247199994.0
2007-10-19 16:44:00,1.67155,1.6716,1.6713,1.6715,995499987.0
2007-10-19 16:45:00,1.6715,1.6718,1.67135,1.6715,1464599996.0
2007-10-19 16:46:00,1.67145,1.6715,1.6709,1.6709,1044600000.0
2007-10-19 16:47:00,1.6709,1.6712,1.6709,1.67115,1069499999.0
2007-10-19 16:48:00,1.6712,1.6715,1.67115,1.6713,759299997.0
2007-10-19 16:49:00,1.67135,1.6714,1.671,1.6713,1358399997.0
2007-10-19 16:50:00,1.6713,1.6715,1.67115,1.67135,2049799999.0
2007-10-19 16:51:00,1.67135,1.6715,1.6713,1.6715,709600000.0
2007-10-19 16:52:00,1.6715,1.6716,1.6712,1.6714,1397600007.0
2007-10-19 16:53:00,1.6714,1.6714,1.671,1.6712,860100000.0
2007-10-19 16:54:00,1.6712,1.6715,1.6712,1.67145,1244200000.0
2007-10-19 16:55:00,1.67145,1.6716,1.6714,1.6714,1096700001.0
2007-10-19 16:56:00,1.6714,1.6715,1.6711,1.67115,1367100000.0
2007-10-19 16:57:00,1.6711,1.6712,1.67075,1.67075,989750000.0
2007-10-19 16:58:00,1.6708,1.6709,1.67075,1.6708,1406199999.0
2007-10-19 16:59:00,1.67075,1.6708,1.67025,1.67025,1476199990.0
2007-10-19 17:00:00,1.67025,1.67095,1.67015,1.6709,2083749986.0
2007-10-19 17:01:00,1.6709,1.6712,1.6708,1.67095,1626999999.0
2007-10-19 17:02:00,1.67095,1.67095,1.6705,1.67055,1291700000.0
2007-10-19 17:03:00,1.67055,1.6708,1.67045,1.6708,1226400001.0
2007-10-19 17:04:00,1.6708,1.6708,1.6706,1.67065,1330600005.0
2007-10-19 17:05:00,1.67075,1.671,1.67065,1.671,1986900008.0
2007-10-19 17:06:00,1.671,1.671,1.6707,1.6707,1551199998.0
2007-10-19 17:07:00,1.6707,1.6709,1.6707,1.6708,1654400000.0
2007-10-19 17:08:00,1.6708,1.6709,1.6707,1.6708,1503999998.0
2007-10-19 17:09:00,1.6707,1.6708,1.6707,1.6708,1068000000.0
2007-10-19 17:10:00,1.6709,1.6709,1.6708,1.6708,1068000000.0
2007-10-19 17:11:00,1.6708,1.6709,1.6708,1.6709,1199200000.0
2007-10-19 17:12:00,1.6709,1.6709,1.6707,1.6709,1724499999.0
2007-10-19 17:13:00,1.6709,1.671,1.67075,1.671,1367100000.0
2007-10-19 17:14:00,1.671,1.6711,1.67095,1.6711,1977499983.0
2007-10-19 17:15:00,1.6711,1.6711,1.6705,1.6706,991400000.0
2007-10-19 17:16:00,1.67065,1.671,1.67065,1.6707,907100000.0
2007-10-19 17:17:00,1.6707,1.6707,1.6706,1.6706,486400000.0
2007-10-19 17:18:00,1.6706,1.6707,1.6705,1.67055,1427200003.0
2007-10-19 17:19:00,1.67055,1.6707,1.6705,1.6706,1786900004.0
2007-10-19 17:20:00,1.67055,1.6706,1.67035,1.6704,1482900014.0
2007-10-19 17:21:00,1.6704,1.67045,1.6703,1.6704,1317499999.0
2007-10-19 17:22:00,1.6704,1.6705,1.67035,1.67045,1284800003.0
2007-10-19 17:23:00,1.67045,1.6705,1.6704,1.6705,807400000.0
2007-10-19 17:24:00,1.6705,1.6706,1.67045,1.6705,1056599990.0
2007-10-19 17:25:00,1.6705,1.6705,1.6704,1.6704,438800000.0
2007-10-19 17:26:00,1.6704,1.6707,1.67035,1.6707,1558399993.0
2007-10-19 17:27:00,1.6707,1.6708,1.67065,1.67075,442400000.0
2007-10-19 17:28:00,1.67075,1.67075,1.67065,1.67065,812399993.0
2007-10-19 17:29:00,1.67065,1.6707,1.6706,1.67065,696299998.0
2007-10-19 17:30:00,1.6707,1.6708,1.6705,1.67055,994899997.0
2007-10-19 17:31:00,1.67065,1.67075,1.67035,1.6704,1366749982.0
2007-10-19 17:32:00,1.6704,1.6705,1.67035,1.6704,807999999.0
2007-10-19 17:33:00,1.6704,1.6704,1.67035,1.6704,2041600034.0
2007-10-19 17:34:00,1.6703,1.6704,1.6702,1.6703,1159299985.0
2007-10-19 17:35:00,1.67035,1.67075,1.6703,1.6706,1159299985.0
2007-10-19 17:36:00,1.6706,1.67085,1.6704,1.6708,1132800000.0
2007-10-19 17:37:00,1.6706,1.671,1.6706,1.671,1178200000.0
2007-10-19 17:38:00,1.671,1.671,1.67065,1.6708,1178200000.0
2007-10-19 17:39:00,1.6707,1.67085,1.67045,1.6706,1860099998.0
2007-10-19 17:40:00,1.67055,1.6706,1.67035,1.67055,1097500008.0
2007-10-19 17:41:00,1.6705,1.6708,1.67045,1.6708,1706399986.0
2007-10-19 17:42:00,1.6708,1.67095,1.6708,1.6709,1488600001.0
2007-10-19 17:43:00,1.6709,1.6709,1.67065,1.67065,725600000.0
2007-10-19 17:44:00,1.67065,1.67095,1.6706,1.67085,1132549986.0
2007-10-19 17:45:00,1.67085,1.6709,1.6707,1.6708,752800000.0
2007-10-19 17:46:00,1.6708,1.6708,1.6707,1.6708,1528699997.0
2007-10-19 17:47:00,1.6708,1.6708,1.67065,1.67065,1839100006.0
2007-10-19 17:48:00,1.67065,1.6709,1.67065,1.67085,1656799997.0
2007-10-19 17:49:00,1.67085,1.6711,1.6708,1.6709,976000003.0
2007-10-19 17:50:00,1.6709,1.6712,1.6709,1.6712,919200000.0
2007-10-19 17:51:00,1.6712,1.6713,1.67115,1.6712,929600000.0
2007-10-19 17:52:00,1.6712,1.6714,1.6711,1.67115,859400001.0
2007-10-19 17:53:00,1.67115,1.6712,1.67085,1.671,889499985.0
2007-10-19 17:54:00,1.671,1.6713,1.67095,1.67125,1387299983.0
2007-10-19 17:55:00,1.67125,1.67165,1.67125,1.67145,931000000.0
2007-10-19 17:56:00,1.67145,1.6715,1.6714,1.6714,840000000.0
2007-10-19 17:57:00,1.6714,1.6714,1.6711,1.67115,765800000.0
2007-10-19 17:58:00,1.67115,1.6712,1.6711,1.6712,414500000.0
2007-10-19 17:59:00,1.67115,1.6712,1.671,1.6712,1037400002.0
2007-10-19 18:00:00,1.6712,1.6713,1.671,1.6711,813600000.0
2007-10-19 18:01:00,1.67105,1.6711,1.6708,1.6708,521600000.0
2007-10-19 18:02:00,1.6708,1.6709,1.67045,1.67045,951599997.0
2007-10-19 18:03:00,1.67045,1.6706,1.67045,1.6706,726300000.0
2007-10-19 18:04:00,1.6706,1.67085,1.6705,1.67085,680900000.0
2007-10-19 18:05:00,1.6708,1.67095,1.67075,1.6708,810199999.0
2007-10-19 18:06:00,1.6708,1.6708,1.67065,1.6707,480999998.0
2007-10-19 18:07:00,1.6707,1.6709,1.6707,1.6709,552000000.0
2007-10-19 18:08:00,1.6709,1.6711,1.6709,1.6711,1209499998.0
2007-10-19 18:09:00,1.6711,1.6711,1.67095,1.6711,947400006.0
2007-10-19 18:10:00,1.6711,1.6712,1.671,1.67105,562899999.0
2007-10-19 18:11:00,1.67105,1.6711,1.67085,1.67095,1006599994.0
2007-10-19 18:12:00,1.671,1.67105,1.67095,1.671,270800000.0
2007-10-19 18:13:00,1.6711,1.6711,1.67075,1.6708,1111899996.0
2007-10-19 18:14:00,1.6708,1.67115,1.6708,1.67115,1001600000.0
2007-10-19 18:15:00,1.67115,1.67125,1.67075,1.6708,1118599996.0
2007-10-19 18:16:00,1.6708,1.6708,1.67065,1.6707,756800000.0
2007-10-19 18:17:00,1.6707,1.671,1.6707,1.671,664000000.0
2007-10-19 18:18:00,1.67105,1.67105,1.671,1.67105,325200000.0
2007-10-19 18:19:00,1.67105,1.67105,1.67095,1.67095,338400000.0
2007-10-19 18:20:00,1.67095,1.67095,1.67065,1.6707,578700009.0
2007-10-19 18:21:00,1.6707,1.6709,1.6707,1.6708,1832500009.0
2007-10-19 18:22:00,1.6708,1.6709,1.67075,1.6709,669599999.0
2007-10-19 18:23:00,1.6709,1.6716,1.67085,1.67095,1359800001.0
2007-10-19 18:24:00,1.67095,1.6711,1.6709,1.6709,945100005.0
2007-10-19 18:25:00,1.6709,1.671,1.6709,1.671,952800003.0
2007-10-19 18:26:00,1.671,1.6713,1.671,1.67115,461400000.0
2007-10-19 18:27:00,1.67115,1.6715,1.671,1.671,1183900004.0
2007-10-19 18:28:00,1.671,1.67125,1.671,1.67105,1353600009.0
2007-10-19 18:29:00,1.67105,1.67105,1.671,1.671,1072800000.0
2007-10-19 18:30:00,1.671,1.671,1.67095,1.671,1143199999.0
2007-10-19 18:31:00,1.671,1.67105,1.67095,1.67105,853800000.0
2007-10-19 18:32:00,1.67105,1.6714,1.671,1.6714,990400000.0
2007-10-19 18:33:00,1.6714,1.6715,1.67105,1.67105,1109599996.0
2007-10-19 18:34:00,1.67105,1.6713,1.67105,1.67125,711200003.0
2007-10-19 18:35:00,1.67125,1.67145,1.6711,1.67135,1433599998.0
2007-10-19 18:36:00,1.67135,1.67135,1.6713,1.6713,881600000.0
2007-10-19 18:37:00,1.6713,1.6713,1.6713,1.6713,527200000.0
2007-10-19 18:38:00,1.6713,1.67135,1.6713,1.67135,569600000.0
2007-10-19 18:39:00,1.67135,1.67135,1.67125,1.67135,164000000.0
2007-10-19 18:40:00,1.67135,1.67135,1.67125,1.67125,330800000.0
2007-10-19 18:41:00,1.67125,1.6721,1.67125,1.672,2012199988.0
2007-10-19 18:42:00,1.672,1.6722,1.6719,1.6719,1308300000.0
2007-10-19 18:43:00,1.67195,1.6724,1.67195,1.6722,1375700000.0
2007-10-19 18:44:00,1.6722,1.67225,1.67175,1.67225,2001400002.0
2007-10-19 18:45:00,1.67225,1.67225,1.67205,1.67225,802199994.0
2007-10-19 18:46:00,1.67225,1.6725,1.67225,1.6725,1604800000.0
2007-10-19 18:47:00,1.6725,1.6725,1.67245,1.67245,1146399982.0
2007-10-19 18:48:00,1.67245,1.67245,1.672,1.672,1280799999.0
2007-10-19 18:49:00,1.672,1.6724,1.672,1.67225,1031899999.0
2007-10-19 18:50:00,1.67225,1.67245,1.6722,1.6723,1521199991.0
2007-10-19 18:51:00,1.6723,1.6723,1.67195,1.672,1646000013.0
2007-10-19 18:52:00,1.672,1.67225,1.672,1.67225,1440999987.0
2007-10-19 18:53:00,1.67225,1.6723,1.6721,1.6721,718999996.0
2007-10-19 18:54:00,1.6721,1.6721,1.672,1.6721,780900000.0
2007-10-19 18:55:00,1.6721,1.6723,1.6721,1.6722,1895999977.0
2007-10-19 18:56:00,1.67215,1.6723,1.67215,1.67225,1508199994.0
2007-10-19 18:57:00,1.67225,1.67225,1.67215,1.67225,807600004.0
2007-10-19 18:58:00,1.67225,1.67225,1.6721,1.6721,851300001.0
2007-10-19 18:59:00,1.6721,1.6723,1.6721,1.6723,956000000.0
2007-10-19 19:00:00,1.6723,1.6725,1.6723,1.6725,328300000.0
2007-10-19 19:01:00,1.67245,1.6726,1.67225,1.6723,1439000016.0
2007-10-19 19:02:00,1.6723,1.6724,1.6723,1.6723,621600000.0
2007-10-19 19:03:00,1.6723,1.67245,1.67195,1.672,606699999.0
2007-10-19 19:04:00,1.672,1.672,1.67175,1.67175,1157899990.0
2007-10-19 19:05:00,1.67175,1.6721,1.6717,1.6721,1576599999.0
2007-10-19 19:06:00,1.6721,1.6722,1.6719,1.67195,683900000.0
2007-10-19 19:07:00,1.67195,1.6721,1.6719,1.67195,594900000.0
2007-10-19 19:08:00,1.67195,1.67205,1.6719,1.6719,437599999.0
2007-10-19 19:09:00,1.67195,1.67225,1.6719,1.6722,895899999.0
2007-10-19 19:10:00,1.6722,1.6722,1.672,1.672,551800000.0
2007-10-19 19:11:00,1.672,1.672,1.67195,1.67195,1126700007.0
2007-10-19 19:12:00,1.672,1.6721,1.67195,1.67205,1011199998.0
2007-10-19 19:13:00,1.67205,1.6721,1.67205,1.6721,343599999.0
2007-10-19 19:14:00,1.6721,1.6721,1.67195,1.672,635900002.0
2007-10-19 19:15:00,1.672,1.672,1.67195,1.672,237600000.0
2007-10-19 19:16:00,1.672,1.672,1.67175,1.6718,375100000.0
2007-10-19 19:17:00,1.6718,1.67185,1.6716,1.6718,520100000.0
2007-10-19 19:18:00,1.6718,1.6719,1.6718,1.6718,560800000.0
2007-10-19 19:19:00,1.67185,1.6719,1.6718,1.6719,543900008.0
2007-10-19 19:20:00,1.6719,1.6719,1.6717,1.67175,512299997.0
2007-10-19 19:21:00,1.6717,1.67175,1.6716,1.6716,1485000003.0
2007-10-19 19:22:00,1.6716,1.6716,1.67115,1.67135,1552499997.0
2007-10-19 19:23:00,1.67135,1.6714,1.6712,1.67125,728199997.0
2007-10-19 19:24:00,1.67125,1.67135,1.67125,1.67135,825599994.0
2007-10-19 19:25:00,1.67135,1.67135,1.6713,1.67135,567000000.0
2007-10-19 19:26:00,1.67135,1.6714,1.67125,1.6714,844900002.0
2007-10-19 19:27:00,1.6714,1.67145,1.67135,1.6714,1179999997.0
2007-10-19 19:28:00,1.6714,1.67155,1.6714,1.6715,850500006.0
2007-10-19 19:29:00,1.6715,1.67155,1.67135,1.67135,1173699977.0
2007-10-19 19:30:00,1.67135,1.6717,1.67135,1.6716,1169000004.0
2007-10-19 19:31:00,1.67165,1.6719,1.6716,1.6719,613400000.0
2007-10-19 19:32:00,1.6719,1.67195,1.67185,1.67195,244099999.0
2007-10-19 19:33:00,1.67195,1.67195,1.67165,1.6717,436000002.0
2007-10-19 19:34:00,1.6717,1.67185,1.6717,1.6718,465600000.0
2007-10-19 19:35:00,1.67175,1.67215,1.67175,1.672,805100000.0
2007-10-19 19:36:00,1.672,1.672,1.67195,1.67195,1060999969.0
2007-10-19 19:37:00,1.67195,1.672,1.6718,1.6719,1073400001.0
2007-10-19 19:38:00,1.6719,1.6719,1.67155,1.6716,887299997.0
2007-10-19 19:39:00,1.6716,1.67165,1.6716,1.67165,387500000.0
2007-10-19 19:40:00,1.67165,1.67175,1.6716,1.6717,781599993.0
2007-10-19 19:41:00,1.67165,1.6718,1.67165,1.67175,633400007.0
2007-10-19 19:42:00,1.67175,1.6718,1.6717,1.6717,905700002.0
2007-10-19 19:43:00,1.67175,1.67185,1.6717,1.67175,515299999.0
2007-10-19 19:44:00,1.67175,1.6718,1.67175,1.67175,342899999.0
2007-10-19 19:45:00,1.6718,1.67195,1.67175,1.6718,1030400001.0
2007-10-19 19:46:00,1.6718,1.672,1.6718,1.6719,670700000.0
2007-10-19 19:47:00,1.6719,1.67215,1.6719,1.6721,645200000.0
2007-10-19 19:48:00,1.6721,1.6723,1.6721,1.6723,852000000.0
2007-10-19 19:49:00,1.6723,1.6723,1.67205,1.67225,1595799967.0
2007-10-19 19:50:00,1.67225,1.67235,1.672,1.6721,1414100001.0
2007-10-19 19:51:00,1.6721,1.6721,1.67195,1.672,1647000014.0
2007-10-19 19:52:00,1.67195,1.6721,1.67195,1.672,917299991.0
2007-10-19 19:53:00,1.672,1.672,1.672,1.672,836800000.0
2007-10-19 19:54:00,1.672,1.6721,1.67195,1.67205,741500000.0
2007-10-19 19:55:00,1.67205,1.67205,1.672,1.672,387200000.0
2007-10-19 19:56:00,1.672,1.672,1.6715,1.6715,1173700001.0
2007-10-19 19:57:00,1.6716,1.6716,1.6714,1.6715,632299991.0
2007-10-19 19:58:00,1.6715,1.6715,1.6713,1.6714,908600013.0
2007-10-19 19:59:00,1.6714,1.67165,1.67135,1.6715,958399996.0
2007-10-19 20:00:00,1.6715,1.6716,1.6714,1.6715,687400001.0
2007-10-19 20:01:00,1.6715,1.6716,1.6714,1.6715,821300000.0
2007-10-19 20:02:00,1.6715,1.6717,1.6715,1.6717,373300001.0
2007-10-19 20:03:00,1.6717,1.6717,1.6712,1.6712,670100000.0
2007-10-19 20:04:00,1.6712,1.6712,1.67115,1.67115,340000000.0
2007-10-19 20:05:00,1.67115,1.67125,1.67115,1.6712,919200000.0
2007-10-19 20:06:00,1.6712,1.6714,1.6712,1.67135,775900011.0
2007-10-19 20:07:00,1.67135,1.67145,1.67135,1.67135,398200000.0
2007-10-19 20:08:00,1.67135,1.67135,1.6712,1.6712,424200001.0
2007-10-19 20:09:00,1.6712,1.6712,1.6704,1.6704,1066100002.0
2007-10-19 20:10:00,1.6704,1.6705,1.67025,1.6705,1094699999.0
2007-10-19 20:11:00,1.6705,1.6708,1.67045,1.6708,370700000.0
2007-10-19 20:12:00,1.6708,1.6708,1.6705,1.6706,576300000.0
2007-10-19 20:13:00,1.6706,1.6706,1.67045,1.6706,495000000.0
2007-10-19 20:14:00,1.67065,1.67065,1.6702,1.6702,761599998.0
2007-10-19 20:15:00,1.6702,1.67025,1.66985,1.67,1138600000.0
2007-10-19 20:16:00,1.67,1.6701,1.6699,1.67,661600009.0
2007-10-19 20:17:00,1.67,1.6701,1.66995,1.67005,812899999.0
2007-10-19 20:18:00,1.67005,1.67035,1.67,1.67025,379999997.0
2007-10-19 20:19:00,1.67025,1.6705,1.67025,1.67035,419700000.0
2007-10-19 20:20:00,1.67035,1.67035,1.66945,1.6695,874800001.0
2007-10-19 20:21:00,1.6695,1.6698,1.6695,1.66975,695100000.0
2007-10-19 20:22:00,1.66975,1.6703,1.66975,1.67025,1368500011.0
2007-10-19 20:23:00,1.67025,1.67025,1.67005,1.67015,431900000.0
2007-10-19 20:24:00,1.67015,1.6704,1.6701,1.6704,998400003.0
2007-10-19 20:25:00,1.6704,1.6705,1.6698,1.6698,1073600004.0
2007-10-19 20:26:00,1.6698,1.67005,1.6698,1.67005,1460500021.0
2007-10-19 20:27:00,1.67005,1.67035,1.67005,1.67025,1165900005.0
2007-10-19 20:28:00,1.67025,1.6704,1.67015,1.67025,1106325003.0
2007-10-19 20:29:00,1.67025,1.67035,1.67025,1.6703,192700000.0
2007-10-19 20:30:00,1.6703,1.6706,1.67015,1.6706,908049987.0
2007-10-19 20:31:00,1.6706,1.67065,1.67045,1.67065,1812999997.0
2007-10-19 20:32:00,1.67065,1.67085,1.67065,1.67065,1301899994.0
2007-10-19 20:33:00,1.67075,1.67075,1.67045,1.67045,1835999996.0
2007-10-19 20:34:00,1.6704,1.67065,1.6704,1.67065,792799997.0
2007-10-19 20:35:00,1.67065,1.67085,1.67055,1.67065,704100014.0
2007-10-19 20:36:00,1.67065,1.67065,1.6701,1.6701,1543749999.0
2007-10-19 20:37:00,1.6701,1.67015,1.66985,1.67005,1715700021.0
2007-10-19 20:38:00,1.67005,1.67035,1.66995,1.67035,1444100006.0
2007-10-19 20:39:00,1.67035,1.67055,1.67035,1.67045,1683100004.0
2007-10-19 20:40:00,1.67045,1.6706,1.67035,1.6704,1222799996.0
2007-10-19 20:41:00,1.67045,1.67045,1.67035,1.6704,1127000018.0
2007-10-19 20:42:00,1.6704,1.6706,1.67035,1.67055,1820300007.0
2007-10-19 20:43:00,1.6705,1.6706,1.6704,1.67045,1045399995.0
2007-10-19 20:44:00,1.67045,1.67045,1.6701,1.67015,596899995.0
2007-10-19 20:45:00,1.67015,1.67025,1.67005,1.67015,844400005.0
2007-10-19 20:46:00,1.67015,1.6704,1.6701,1.6702,482700000.0
2007-10-19 20:47:00,1.6702,1.67035,1.67005,1.6703,531200007.0
2007-10-19 20:48:00,1.6703,1.67065,1.6703,1.67045,925100004.0
2007-10-19 20:49:00,1.6705,1.6706,1.67045,1.6705,1131300003.0
2007-10-19 20:50:00,1.6705,1.6705,1.67025,1.6703,725800003.0
2007-10-19 20:51:00,1.67025,1.67035,1.66985,1.67,1118500006.0
2007-10-19 20:52:00,1.67,1.67005,1.66985,1.67,1304300001.0
2007-10-19 20:53:00,1.67,1.67005,1.6694,1.6694,1139500002.0
2007-10-19 20:54:00,1.6694,1.66975,1.66935,1.6697,890999991.0
2007-10-19 20:55:00,1.6697,1.6697,1.66935,1.66935,694699991.0
2007-10-19 20:56:00,1.66935,1.66935,1.6692,1.6693,854849993.0
2007-10-19 20:57:00,1.6693,1.6695,1.6692,1.6695,1062200011.0
2007-10-19 20:58:00,1.6695,1.6695,1.66925,1.66935,301600000.0
2007-10-19 20:59:00,1.66935,1.66945,1.66925,1.66945,679999999.0
2007-10-19 21:00:00,1.66945,1.66945,1.66915,1.66925,366999998.0
2007-10-19 21:01:00,1.66925,1.66925,1.6692,1.66925,270300000.0
2007-10-19 21:02:00,1.66925,1.66925,1.66905,1.66925,420200000.0
2007-10-19 21:03:00,1.66925,1.66965,1.66925,1.6696,829800013.0
2007-10-19 21:04:00,1.6696,1.6696,1.66925,1.66935,537599998.0
2007-10-19 21:05:00,1.66935,1.66955,1.6693,1.66955,720600003.0
2007-10-19 21:06:00,1.66955,1.66955,1.6692,1.66935,538400000.0
2007-10-19 21:07:00,1.66935,1.6694,1.6692,1.66925,233600000.0
2007-10-19 21:08:00,1.66925,1.66925,1.66915,1.66915,192800000.0
2007-10-19 21:09:00,1.66925,1.66945,1.66915,1.66945,551900006.0
2007-10-19 21:10:00,1.66945,1.66955,1.66945,1.66955,401700002.0
2007-10-19 21:11:00,1.66955,1.66955,1.66945,1.6695,277399997.0
2007-10-19 21:12:00,1.6695,1.66955,1.6695,1.6695,266400000.0
2007-10-19 21:13:00,1.6695,1.6696,1.66945,1.6695,498000004.0
2007-10-19 21:14:00,1.6695,1.66975,1.66945,1.66945,355600000.0
2007-10-19 21:15:00,1.6695,1.6695,1.66945,1.6695,205600000.0
2007-10-19 21:16:00,1.6695,1.6695,1.66935,1.66935,339099999.0
2007-10-19 21:17:00,1.66935,1.66935,1.66895,1.66895,315900000.0
2007-10-19 21:18:00,1.66895,1.66905,1.6688,1.66905,172200000.0
2007-10-19 21:19:00,1.66905,1.66915,1.66895,1.66915,497500000.0
2007-10-19 21:20:00,1.66915,1.6692,1.6688,1.66895,511100000.0
2007-10-19 21:21:00,1.66885,1.66915,1.66885,1.66915,379000000.0
2007-10-19 21:22:00,1.66915,1.66945,1.66915,1.66925,451200000.0
2007-10-19 21:23:00,1.66925,1.66925,1.6688,1.66885,534499996.0
2007-10-19 21:24:00,1.66885,1.66915,1.66885,1.66905,835400000.0
2007-10-19 21:25:00,1.66905,1.66915,1.6689,1.669,397300000.0
2007-10-19 21:26:00,1.669,1.66905,1.66895,1.669,171200000.0
2007-10-19 21:27:00,1.669,1.669,1.66885,1.66885,157600000.0
2007-10-19 21:28:00,1.66885,1.66915,1.66885,1.669,748500000.0
2007-10-19 21:29:00,1.669,1.66915,1.66885,1.6691,483900000.0
2007-10-19 21:30:00,1.66915,1.66915,1.66855,1.66865,644699998.0
2007-10-19 21:31:00,1.66865,1.66865,1.66855,1.6686,315400000.0
2007-10-19 21:32:00,1.66865,1.66865,1.6685,1.66855,380799996.0
2007-10-19 21:33:00,1.66855,1.6691,1.66855,1.66905,799999997.0
2007-10-19 21:34:00,1.66905,1.66905,1.66895,1.66895,137600000.0
2007-10-19 21:35:00,1.66895,1.669,1.66895,1.66895,275200000.0
2007-10-19 21:36:00,1.66895,1.66915,1.66895,1.669,879199997.0
2007-10-19 21:37:00,1.669,1.66925,1.669,1.66925,557500001.0
2007-10-19 21:38:00,1.66925,1.6694,1.66925,1.6694,255100000.0
2007-10-19 21:39:00,1.6694,1.6695,1.6692,1.66925,600800001.0
2007-10-19 21:40:00,1.66925,1.66925,1.66915,1.66915,251400002.0
2007-10-19 21:41:00,1.66915,1.66915,1.66915,1.66915,188000000.0
2007-10-19 21:42:00,1.66915,1.66915,1.66915,1.66915,102000000.0
2007-10-19 21:43:00,1.66915,1.6692,1.66915,1.66915,516300000.0
2007-10-19 21:44:00,1.66915,1.66925,1.66915,1.66915,929300011.0
2007-10-19 21:45:00,1.66915,1.66915,1.6691,1.6691,325600000.0
2007-10-19 21:46:00,1.6691,1.66915,1.6687,1.6688,696399998.0
2007-10-19 21:47:00,1.6688,1.66885,1.6688,1.6688,200000000.0
2007-10-19 21:48:00,1.6688,1.66885,1.66875,1.6688,383600003.0
2007-10-19 21:49:00,1.6688,1.6688,1.6688,1.6688,232000000.0
2007-10-19 21:50:00,1.6688,1.6688,1.66855,1.6687,855399987.0
2007-10-19 21:51:00,1.6687,1.6687,1.66835,1.66855,341100000.0
2007-10-19 21:52:00,1.66855,1.66855,1.66845,1.6685,370300000.0
2007-10-19 21:53:00,1.6685,1.6687,1.6685,1.6687,304400000.0
2007-10-19 21:54:00,1.6687,1.6687,1.66855,1.66855,388499997.0
2007-10-19 21:55:00,1.66865,1.66865,1.66845,1.66855,728100006.0
2007-10-19 21:56:00,1.6685,1.6686,1.66835,1.6684,332300003.0
2007-10-19 21:57:00,1.6684,1.6684,1.66825,1.6684,765700012.0
2007-10-19 21:58:00,1.6684,1.6686,1.66835,1.66845,805600000.0
2007-10-19 21:59:00,1.66845,1.66865,1.66835,1.66865,335899998.0
2007-10-19 22:00:00,1.66865,1.6691,1.66865,1.66895,280700000.0
2007-10-19 22:01:00,1.66895,1.66895,1.66845,1.66865,643700000.0
2007-10-19 22:02:00,1.66865,1.66865,1.66835,1.66835,180800000.0
2007-10-19 22:03:00,1.66835,1.66835,1.6682,1.6683,623499996.0
2007-10-19 22:04:00,1.6683,1.6683,1.66815,1.6683,695000001.0
2007-10-19 22:05:00,1.66825,1.6683,1.66825,1.66825,424600000.0
2007-10-19 22:06:00,1.66825,1.6683,1.66825,1.6683,361800000.0
2007-10-19 22:07:00,1.6683,1.6684,1.66825,1.66835,654999995.0
2007-10-19 22:08:00,1.66835,1.66835,1.66825,1.66825,324100002.0
2007-10-19 22:09:00,1.6683,1.66835,1.66825,1.6683,722999998.0
2007-10-19 22:10:00,1.6683,1.6683,1.66815,1.66815,845500010.0
2007-10-19 22:11:00,1.66825,1.66825,1.66815,1.66815,936900005.0
2007-10-19 22:12:00,1.66815,1.66825,1.668,1.66805,1100799985.0
2007-10-19 22:13:00,1.66805,1.66815,1.66805,1.6681,722399997.0
2007-10-19 22:14:00,1.6681,1.6681,1.66805,1.6681,185600000.0
2007-10-19 22:15:00,1.6681,1.6681,1.668,1.66805,671199994.0
2007-10-19 22:16:00,1.66805,1.6682,1.66805,1.66805,456799996.0
2007-10-19 22:17:00,1.66805,1.6681,1.668,1.66805,576799998.0
2007-10-19 22:18:00,1.66805,1.66815,1.66805,1.66815,57600000.0
2007-10-19 22:19:00,1.66815,1.66815,1.66805,1.66805,194800000.0
2007-10-19 22:20:00,1.66805,1.66815,1.66805,1.66815,170399997.0
2007-10-19 22:21:00,1.66815,1.66815,1.6681,1.6681,160000000.0
2007-10-19 22:22:00,1.6681,1.6681,1.66795,1.668,903200000.0
2007-10-19 22:23:00,1.668,1.66815,1.66785,1.66795,1745399999.0
2007-10-19 22:24:00,1.66785,1.668,1.66785,1.66795,1190400000.0
2007-10-19 22:25:00,1.66795,1.66805,1.66795,1.66805,886599998.0
2007-10-19 22:26:00,1.66805,1.66805,1.66795,1.66805,1366299992.0
2007-10-19 22:27:00,1.6681,1.66815,1.6681,1.6681,271200000.0
2007-10-19 22:28:00,1.6681,1.66835,1.6681,1.66835,392000000.0
2007-10-19 22:29:00,1.66835,1.6684,1.66825,1.6684,471200000.0
2007-10-19 22:30:00,1.6684,1.6685,1.6681,1.6681,326400000.0
2007-10-19 22:31:00,1.6681,1.66855,1.6681,1.6682,599100000.0
2007-10-19 22:32:00,1.66825,1.66845,1.6681,1.66825,859500002.0
2007-10-19 22:33:00,1.6683,1.66835,1.66825,1.66835,586500000.0
2007-10-19 22:34:00,1.66835,1.66835,1.66835,1.66835,208800000.0
2007-10-19 22:35:00,1.66835,1.6684,1.6683,1.66835,374799997.0
2007-10-19 22:36:00,1.66835,1.66835,1.66825,1.66835,264600000.0
2007-10-19 22:37:00,1.66825,1.66835,1.66815,1.6683,455500003.0
2007-10-19 22:38:00,1.6683,1.6684,1.66805,1.6684,397199999.0
2007-10-19 22:39:00,1.6684,1.6687,1.6684,1.6685,438400000.0
2007-10-19 22:40:00,1.6685,1.6687,1.6684,1.66845,850599998.0
2007-10-19 22:41:00,1.66835,1.66845,1.66825,1.66845,282599994.0
2007-10-19 22:42:00,1.66845,1.66845,1.6683,1.66835,51200000.0
2007-10-19 22:43:00,1.66835,1.66835,1.66795,1.66795,540399993.0
2007-10-19 22:44:00,1.66795,1.66795,1.66795,1.66795,1189700013.0
2007-10-19 22:45:00,1.66795,1.66795,1.66775,1.66775,820300000.0
2007-10-19 22:46:00,1.66775,1.66785,1.66735,1.66785,978400002.0
2007-10-19 22:47:00,1.6677,1.6678,1.6673,1.66745,802200001.0
2007-10-19 22:48:00,1.66745,1.6675,1.6674,1.6675,371200013.0
2007-10-19 22:49:00,1.6675,1.6676,1.66735,1.66735,308800000.0
2007-10-19 22:50:00,1.66735,1.66755,1.66735,1.66755,1200599993.0
2007-10-19 22:51:00,1.66755,1.66755,1.6675,1.6675,358400000.0
2007-10-19 22:52:00,1.6675,1.66755,1.6675,1.6675,48000000.0
2007-10-19 22:53:00,1.6675,1.6676,1.66745,1.6676,242200005.0
2007-10-19 22:54:00,1.6676,1.6676,1.66745,1.66755,499800000.0
2007-10-19 22:55:00,1.66755,1.66755,1.66745,1.66755,352800000.0
2007-10-19 22:56:00,1.66755,1.6677,1.66755,1.66755,544800008.0
2007-10-19 22:57:00,1.66755,1.66755,1.66735,1.66745,493599995.0
2007-10-19 22:58:00,1.66745,1.6676,1.66735,1.66745,1425000010.0
2007-10-19 22:59:00,1.66735,1.66765,1.66735,1.66735,231900000.0
2007-10-21 23:00:00,1.6667,1.6668,1.6665,1.6668,224500000.0
2007-10-21 23:01:00,1.6667,1.6669,1.6667,1.6668,240600000.0
2007-10-21 23:02:00,1.6668,1.6668,1.6666,1.6668,211300000.0
2007-10-21 23:03:00,1.6667,1.6668,1.6665,1.6665,364500000.0
2007-10-21 23:04:00,1.6666,1.6669,1.6665,1.6666,247400000.0
2007-10-21 23:05:00,1.6669,1.6669,1.6667,1.6667,258600000.0
2007-10-21 23:06:00,1.6669,1.6671,1.6667,1.6671,346300000.0
2007-10-21 23:07:00,1.6671,1.6671,1.6668,1.667,238400000.0
2007-10-21 23:08:00,1.6668,1.6671,1.6668,1.6671,107600000.0
2007-10-21 23:09:00,1.6671,1.6671,1.6668,1.667,362800000.0
2007-10-21 23:10:00,1.667,1.667,1.667,1.667,59500000.0
2007-10-21 23:11:00,1.6669,1.667,1.6669,1.6669,273700000.0
2007-10-21 23:12:00,1.66671,1.66693,1.66668,1.66687,936299995.0
2007-10-21 23:13:00,1.667,1.667,1.6666,1.6669,259000001.0
2007-10-21 23:14:00,1.6668,1.6669,1.6667,1.6668,313400000.0
2007-10-21 23:15:00,1.6668,1.6669,1.6667,1.6668,265500000.0
2007-10-21 23:16:00,1.6668,1.6668,1.6666,1.6668,288500000.0
2007-10-21 23:17:00,1.6667,1.6669,1.6667,1.6667,321300000.0
2007-10-21 23:18:00,1.6667,1.6668,1.6664,1.6668,305100000.0
2007-10-21 23:19:00,1.6667,1.6668,1.6664,1.6666,346299999.0
2007-10-21 23:20:00,1.6665,1.6665,1.6661,1.6665,338100000.0
2007-10-21 23:21:00,1.6665,1.6665,1.666,1.6664,560199996.0
2007-10-21 23:22:00,1.6662,1.6665,1.6659,1.6663,572799999.0
2007-10-21 23:23:00,1.6663,1.6663,1.666,1.666,297700000.0
2007-10-21 23:24:00,1.666,1.6661,1.666,1.6661,310900000.0
2007-10-21 23:25:00,1.666,1.6661,1.666,1.666,95200000.0
2007-10-21 23:26:00,1.666,1.666,1.6658,1.6659,388200000.0
2007-10-21 23:27:00,1.6659,1.666,1.6659,1.666,362800000.0
2007-10-21 23:28:00,1.6659,1.666,1.6658,1.6658,420199996.0
2007-10-21 23:29:00,1.66573,1.66624,1.66573,1.66624,229800001.0
2007-10-21 23:30:00,1.666,1.666,1.6658,1.666,134700000.0
2007-10-21 23:31:00,1.6656,1.666,1.6656,1.6659,202400000.0
2007-10-21 23:32:00,1.6659,1.6662,1.6655,1.666,863900025.0
2007-10-21 23:33:00,1.666,1.666,1.6659,1.6659,320500000.0
2007-10-21 23:34:00,1.6658,1.6659,1.6653,1.6656,535500000.0
2007-10-21 23:35:00,1.6656,1.6656,1.6654,1.6654,336200000.0
2007-10-21 23:36:00,1.6654,1.6654,1.6654,1.6654,198400000.0
2007-10-21 23:37:00,1.6655,1.6655,1.6655,1.6655,11900000.0
2007-10-21 23:38:00,1.6655,1.6655,1.6654,1.6655,556300000.0
2007-10-21 23:39:00,1.6655,1.6655,1.6649,1.6654,387600000.0
2007-10-21 23:40:00,1.6654,1.6655,1.6654,1.6655,478600000.0
2007-10-21 23:41:00,1.6655,1.6655,1.6654,1.6655,215200000.0
2007-10-21 23:42:00,1.6654,1.6655,1.6654,1.6655,368500000.0
2007-10-21 23:43:00,1.6655,1.6655,1.6654,1.6654,365899999.0
2007-10-21 23:44:00,1.6654,1.6656,1.6653,1.6655,368100000.0
2007-10-21 23:45:00,1.6655,1.6656,1.6653,1.6653,432699999.0
2007-10-21 23:46:00,1.6653,1.6654,1.6653,1.6653,24800000.0
2007-10-21 23:47:00,1.6653,1.6655,1.665,1.6651,732799998.0
2007-10-21 23:48:00,1.6651,1.6653,1.665,1.665,493699999.0
2007-10-21 23:49:00,1.665,1.6654,1.665,1.6651,542000000.0
2007-10-21 23:50:00,1.665,1.6651,1.6648,1.665,334200000.0
2007-10-21 23:51:00,1.665,1.6652,1.665,1.6652,446199999.0
2007-10-21 23:52:00,1.6652,1.6652,1.6649,1.665,715900000.0
2007-10-21 23:53:00,1.665,1.665,1.66435,1.6644,853599998.0
2007-10-21 23:54:00,1.6644,1.6646,1.6643,1.6645,615400000.0
2007-10-21 23:55:00,1.6645,1.6645,1.664,1.6644,823999997.0
2007-10-21 23:56:00,1.6644,1.6644,1.664,1.6641,1071100000.0
2007-10-21 23:57:00,1.6642,1.6645,1.6639,1.6642,1744500000.0
2007-10-21 23:58:00,1.6642,1.6644,1.6638,1.6639,1244000001.0
2007-10-21 23:59:00,1.6639,1.6639,1.6625,1.6632,1681799980.0
2007-10-22 00:00:00,1.6631,1.6638,1.6631,1.6638,2028399998.0
2007-10-22 00:01:00,1.6638,1.664,1.6634,1.6635,2098700009.0
2007-10-22 00:02:00,1.6635,1.6641,1.6634,1.664,2142599955.0
2007-10-22 00:03:00,1.664,1.664,1.6638,1.6638,1234899992.0
2007-10-22 00:04:00,1.6638,1.6642,1.6636,1.6639,1995099999.0
2007-10-22 00:05:00,1.6639,1.6645,1.6639,1.6641,2062899972.0
2007-10-22 00:06:00,1.6641,1.6642,1.6639,1.664,1560500012.0
2007-10-22 00:07:00,1.664,1.6641,1.6638,1.6639,1962900009.0
2007-10-22 00:08:00,1.6639,1.664,1.6634,1.6636,2100200004.0
2007-10-22 00:09:00,1.6636,1.6639,1.6635,1.6637,1207200006.0
2007-10-22 00:10:00,1.6636,1.6638,1.6634,1.6634,1476900007.0
2007-10-22 00:11:00,1.6635,1.6638,1.6632,1.6634,2125500003.0
2007-10-22 00:12:00,1.6636,1.6637,1.6634,1.6636,2125500003.0
2007-10-22 00:13:00,1.66355,1.6642,1.66335,1.6635,2125500003.0
2007-10-22 00:14:00,1.6635,1.6637,1.6634,1.6634,1366700004.0
2007-10-22 00:15:00,1.6634,1.6636,1.66335,1.6636,1007500006.0
2007-10-22 00:16:00,1.6636,1.6636,1.6635,1.6636,498199994.0
2007-10-22 00:17:00,1.6636,1.6636,1.6633,1.6636,594599998.0
2007-10-22 00:18:00,1.6636,1.6639,1.6636,1.6638,1190699996.0
2007-10-22 00:19:00,1.6639,1.664,1.6637,1.664,1155400007.0
2007-10-22 00:20:00,1.664,1.6645,1.664,1.6644,1975100012.0
2007-10-22 00:21:00,1.6644,1.6645,1.6643,1.6645,1226500004.0
2007-10-22 00:22:00,1.6645,1.6645,1.6645,1.6645,604600009.0
2007-10-22 00:23:00,1.6645,1.665,1.66445,1.6645,1208500026.0
2007-10-22 00:24:00,1.6645,1.6646,1.6642,1.6643,1814099994.0
2007-10-22 00:25:00,1.6642,1.6645,1.6642,1.6643,1377499983.0
2007-10-22 00:26:00,1.6644,1.6647,1.6642,1.6644,1401899994.0
2007-10-22 00:27:00,1.6645,1.6646,1.6643,1.6646,2003800002.0
2007-10-22 00:28:00,1.6649,1.6653,1.6647,1.6652,1072200000.0
2007-10-22 00:29:00,1.665,1.6652,1.665,1.6651,1072200000.0
2007-10-22 00:30:00,1.6651,1.6653,1.6651,1.6652,556800000.0
2007-10-22 00:31:00,1.6652,1.6658,1.6652,1.6655,1258200004.0
2007-10-22 00:32:00,1.6658,1.6658,1.6654,1.6654,770600000.0
2007-10-22 00:33:00,1.6652,1.6653,1.6652,1.6653,770600000.0
2007-10-22 00:34:00,1.6653,1.6658,1.6651,1.6652,1895500001.0
2007-10-22 00:35:00,1.6654,1.666,1.6652,1.6658,1997199980.0
2007-10-22 00:36:00,1.6658,1.666,1.6655,1.6657,949600008.0
2007-10-22 00:37:00,1.6657,1.6657,1.6652,1.6653,2036699992.0
2007-10-22 00:38:00,1.6653,1.6656,1.6653,1.6655,1432000002.0
2007-10-22 00:39:00,1.6655,1.6655,1.6653,1.6653,1197899978.0
2007-10-22 00:40:00,1.6652,1.6654,1.6651,1.6651,1547699992.0
2007-10-22 00:41:00,1.6651,1.6651,1.6649,1.665,637400018.0
2007-10-22 00:42:00,1.665,1.6651,1.6643,1.6646,1746599989.0
2007-10-22 00:43:00,1.6646,1.6649,1.6646,1.6647,1210999994.0
2007-10-22 00:44:00,1.6647,1.6649,1.6644,1.6646,709700004.0
2007-10-22 00:45:00,1.6644,1.6647,1.6644,1.6647,473300001.0
2007-10-22 00:46:00,1.6647,1.6648,1.6646,1.6647,673499998.0
2007-10-22 00:47:00,1.6646,1.6647,1.6643,1.6647,501600003.0
2007-10-22 00:48:00,1.6647,1.6647,1.6645,1.6645,530600000.0
2007-10-22 00:49:00,1.6646,1.6648,1.6646,1.6647,577000000.0
2007-10-22 00:50:00,1.6647,1.6648,1.6643,1.6646,1138599995.0
2007-10-22 00:51:00,1.6646,1.6651,1.6645,1.6651,1035400000.0
2007-10-22 00:52:00,1.6651,1.6651,1.6649,1.665,187900000.0
2007-10-22 00:53:00,1.665,1.6653,1.665,1.6653,659399999.0
2007-10-22 00:54:00,1.6653,1.6655,1.6653,1.6655,715899986.0
2007-10-22 00:55:00,1.6655,1.6658,1.6653,1.6653,1431799992.0
2007-10-22 00:56:00,1.6653,1.6658,1.6653,1.6658,1362000000.0
2007-10-22 00:57:00,1.6658,1.6659,1.6654,1.6656,846100002.0
2007-10-22 00:58:00,1.6656,1.6657,1.6655,1.6657,970700000.0
2007-10-22 00:59:00,1.6657,1.6658,1.66525,1.6654,1435899995.0
2007-10-22 01:00:00,1.6656,1.6657,1.6652,1.6657,1822100006.0
2007-10-22 01:01:00,1.6657,1.6657,1.6656,1.6657,1059799996.0
2007-10-22 01:02:00,1.6656,1.6657,1.6656,1.6657,389799999.0
2007-10-22 01:03:00,1.6657,1.6657,1.6655,1.6655,1333800017.0
2007-10-22 01:04:00,1.6655,1.6658,1.6655,1.6658,1370200006.0
2007-10-22 01:05:00,1.6658,1.6658,1.6654,1.6657,1941600014.0
2007-10-22 01:06:00,1.6657,1.6658,1.6655,1.66565,519099996.0
2007-10-22 01:07:00,1.66565,1.6657,1.6655,1.6656,829099993.0
2007-10-22 01:08:00,1.6656,1.6657,1.6655,1.6656,992100010.0
2007-10-22 01:09:00,1.6656,1.6657,1.6656,1.6657,340000002.0
2007-10-22 01:10:00,1.6657,1.66575,1.6655,1.6657,1014099995.0
2007-10-22 01:11:00,1.6657,1.6659,1.6656,1.6658,1481099993.0
2007-10-22 01:12:00,1.6658,1.666,1.6658,1.6659,870700000.0
2007-10-22 01:13:00,1.6659,1.666,1.6659,1.6659,839600000.0
2007-10-22 01:14:00,1.6659,1.666,1.6658,1.6659,1159600001.0
2007-10-22 01:15:00,1.6659,1.6659,1.6656,1.6657,1504799986.0
2007-10-22 01:16:00,1.6657,1.6658,1.6657,1.6658,1180200001.0
2007-10-22 01:17:00,1.6658,1.6659,1.66555,1.6657,605200010.0
2007-10-22 01:18:00,1.6657,1.6659,1.6656,1.6658,1484300032.0
2007-10-22 01:19:00,1.6658,1.6661,1.6657,1.6659,2046199993.0
2007-10-22 01:20:00,1.6659,1.6662,1.6659,1.6662,735700005.0
2007-10-22 01:21:00,1.6662,1.6662,1.6661,1.6661,584500001.0
2007-10-22 01:22:00,1.6662,1.6663,1.6661,1.6663,1483500002.0
2007-10-22 01:23:00,1.6663,1.6663,1.6656,1.6661,1351300004.0
2007-10-22 01:24:00,1.6662,1.6662,1.6653,1.66575,1664899984.0
2007-10-22 01:25:00,1.66575,1.6658,1.6654,1.6658,1110899995.0
2007-10-22 01:26:00,1.6658,1.6658,1.6656,1.6656,581699993.0
2007-10-22 01:27:00,1.6656,1.6658,1.6655,1.6656,1074799986.0
2007-10-22 01:28:00,1.66565,1.6658,1.66555,1.6657,628499998.0
2007-10-22 01:29:00,1.6657,1.6659,1.6656,1.6659,1580200000.0
2007-10-22 01:30:00,1.6659,1.666,1.6657,1.6658,1942700003.0
2007-10-22 01:31:00,1.6658,1.66595,1.6658,1.6658,1055399993.0
2007-10-22 01:32:00,1.6658,1.6659,1.6652,1.6653,1565000022.0
2007-10-22 01:33:00,1.6652,1.6656,1.6652,1.6653,1565000022.0
2007-10-22 01:34:00,1.6653,1.6655,1.6652,1.6652,1290999999.0
2007-10-22 01:35:00,1.6653,1.6663,1.6652,1.666,2064600020.0
2007-10-22 01:36:00,1.6662,1.6665,1.6661,1.6665,1227599983.0
2007-10-22 01:37:00,1.6666,1.6667,1.6659,1.666,1227599983.0
2007-10-22 01:38:00,1.6661,1.6661,1.6657,1.6657,1227599983.0
2007-10-22 01:39:00,1.6658,1.6659,1.6657,1.6659,1573300010.0
2007-10-22 01:40:00,1.6659,1.666,1.6656,1.6657,808299984.0
2007-10-22 01:41:00,1.6657,1.6657,1.6652,1.6653,1432000023.0
2007-10-22 01:42:00,1.6653,1.6653,1.6648,1.665,936800007.0
2007-10-22 01:43:00,1.665,1.6653,1.6647,1.6653,898699999.0
2007-10-22 01:44:00,1.6653,1.6653,1.6649,1.665,868700004.0
2007-10-22 01:45:00,1.665,1.6652,1.6648,1.6648,1360599987.0
2007-10-22 01:46:00,1.6648,1.6648,1.6645,1.6647,953799990.0
2007-10-22 01:47:00,1.6646,1.6647,1.6646,1.6646,456300000.0
2007-10-22 01:48:00,1.6646,1.6647,1.6643,1.6647,166700000.0
2007-10-22 01:49:00,1.6646,1.6648,1.6642,1.6642,533299998.0
2007-10-22 01:50:00,1.6642,1.6647,1.6642,1.6644,1309499997.0
2007-10-22 01:51:00,1.6644,1.6645,1.6641,1.6643,1009700005.0
2007-10-22 01:52:00,1.6643,1.6644,1.6641,1.6643,804500001.0
2007-10-22 01:53:00,1.6642,1.6645,1.6641,1.6641,676600001.0
2007-10-22 01:54:00,1.6641,1.6646,1.6638,1.6644,1126799993.0
2007-10-22 01:55:00,1.6644,1.6649,1.6644,1.6649,564399993.0
2007-10-22 01:56:00,1.6649,1.6649,1.6646,1.6646,204799998.0
2007-10-22 01:57:00,1.6646,1.6648,1.6645,1.6645,384299998.0
2007-10-22 01:58:00,1.6645,1.6648,1.6645,1.66475,523600001.0
2007-10-22 01:59:00,1.66475,1.6648,1.66475,1.66475,294700000.0
2007-10-22 02:00:00,1.66475,1.6649,1.66475,1.6649,453200008.0
2007-10-22 02:01:00,1.6649,1.6651,1.6648,1.6651,745400001.0
2007-10-22 02:02:00,1.6651,1.6651,1.665,1.665,711400000.0
2007-10-22 02:03:00,1.665,1.6651,1.665,1.6651,556500002.0
2007-10-22 02:04:00,1.6651,1.6651,1.6648,1.6648,1091399994.0
2007-10-22 02:05:00,1.6649,1.6653,1.6648,1.6652,1164400001.0
2007-10-22 02:06:00,1.6652,1.6653,1.6652,1.6653,854300000.0
2007-10-22 02:07:00,1.6653,1.6653,1.6651,1.6652,1201800000.0
2007-10-22 02:08:00,1.6652,1.6653,1.6652,1.6652,580000005.0
2007-10-22 02:09:00,1.6652,1.6653,1.6652,1.6653,167800002.0
2007-10-22 02:10:00,1.6653,1.6653,1.665,1.6651,651400016.0
2007-10-22 02:11:00,1.6651,1.6653,1.66505,1.66505,870199997.0
2007-10-22 02:12:00,1.6653,1.6653,1.665,1.6652,707600010.0
2007-10-22 02:13:00,1.6651,1.6653,1.665,1.6651,1086700019.0
2007-10-22 02:14:00,1.6651,1.6651,1.6648,1.6649,1516800030.0
2007-10-22 02:15:00,1.6649,1.665,1.6649,1.665,926000009.0
2007-10-22 02:16:00,1.665,1.665,1.6649,1.665,400899989.0
2007-10-22 02:17:00,1.665,1.6651,1.66485,1.66495,459099999.0
2007-10-22 02:18:00,1.66495,1.6654,1.66485,1.665,1671699991.0
2007-10-22 02:19:00,1.665,1.6651,1.6649,1.6649,1282000007.0
2007-10-22 02:20:00,1.6649,1.665,1.6649,1.6649,376200006.0
2007-10-22 02:21:00,1.6649,1.6649,1.6646,1.6647,988500001.0
2007-10-22 02:22:00,1.6647,1.6647,1.6643,1.6645,1341399995.0
2007-10-22 02:23:00,1.6647,1.6647,1.6644,1.6646,1461400011.0
2007-10-22 02:24:00,1.6645,1.6648,1.66435,1.6644,1461400011.0
2007-10-22 02:25:00,1.6643,1.6644,1.66425,1.6644,666599999.0
2007-10-22 02:26:00,1.6644,1.6644,1.6641,1.6643,660699996.0
2007-10-22 02:27:00,1.66425,1.6643,1.66405,1.6643,178000000.0
2007-10-22 02:28:00,1.6643,1.6646,1.66425,1.66425,1185200013.0
2007-10-22 02:29:00,1.66425,1.6644,1.66425,1.6643,943900013.0
2007-10-22 02:30:00,1.6643,1.6649,1.6643,1.6648,1679400012.0
2007-10-22 02:31:00,1.6648,1.665,1.66455,1.6649,1283899990.0
2007-10-22 02:32:00,1.6649,1.6652,1.66485,1.6651,1595099988.0
2007-10-22 02:33:00,1.6652,1.6654,1.66505,1.66515,987899996.0
2007-10-22 02:34:00,1.6652,1.6653,1.66515,1.6652,1133599999.0
2007-10-22 02:35:00,1.6652,1.66545,1.66515,1.6652,1538700004.0
2007-10-22 02:36:00,1.66515,1.6655,1.66515,1.6653,1821100034.0
2007-10-22 02:37:00,1.6653,1.6653,1.66515,1.6652,971600020.0
2007-10-22 02:38:00,1.6652,1.6655,1.6652,1.6655,862799999.0
2007-10-22 02:39:00,1.6655,1.6655,1.66545,1.66545,1033700012.0
2007-10-22 02:40:00,1.6655,1.6655,1.66545,1.6655,723000013.0
2007-10-22 02:41:00,1.66545,1.6655,1.6652,1.6654,993200008.0
2007-10-22 02:42:00,1.66535,1.6654,1.66535,1.66535,904700024.0
2007-10-22 02:43:00,1.6654,1.6654,1.6652,1.66535,716000014.0
2007-10-22 02:44:00,1.66535,1.6654,1.66525,1.6653,387500003.0
2007-10-22 02:45:00,1.6653,1.6654,1.66525,1.6653,191200000.0
2007-10-22 02:46:00,1.6653,1.6654,1.6653,1.6653,89600000.0
2007-10-22 02:47:00,1.6653,1.6653,1.6653,1.6653,4100000.0
2007-10-22 02:48:00,1.66525,1.6655,1.66525,1.6655,297800002.0
2007-10-22 02:49:00,1.6655,1.6655,1.6653,1.6655,498500010.0
2007-10-22 02:50:00,1.6655,1.6655,1.6654,1.6654,1591600038.0
2007-10-22 02:51:00,1.6654,1.6654,1.66535,1.66535,1303400033.0
2007-10-22 02:52:00,1.66535,1.6655,1.66535,1.6655,723500001.0
2007-10-22 02:53:00,1.6655,1.6655,1.66535,1.66535,609600009.0
2007-10-22 02:54:00,1.6657,1.6657,1.6652,1.6654,1236400000.0
2007-10-22 02:55:00,1.6655,1.6656,1.6653,1.6656,1236400000.0
2007-10-22 02:56:00,1.6652,1.6655,1.66515,1.6655,1236400000.0
2007-10-22 02:57:00,1.6655,1.6655,1.66535,1.6654,1672699999.0
2007-10-22 02:58:00,1.6654,1.6654,1.6654,1.6654,929300000.0
2007-10-22 02:59:00,1.6654,1.6655,1.6654,1.6654,345100008.0
2007-10-22 03:00:00,1.6654,1.6654,1.66525,1.6654,345100008.0
2007-10-22 03:01:00,1.6654,1.6654,1.66535,1.6654,1277100021.0
2007-10-22 03:02:00,1.6654,1.6655,1.6652,1.6655,1349600005.0
2007-10-22 03:03:00,1.6655,1.6655,1.6652,1.6652,1428700008.0
2007-10-22 03:04:00,1.6652,1.6652,1.66515,1.6652,1166499995.0
2007-10-22 03:05:00,1.6652,1.6654,1.6652,1.6654,1428299994.0
2007-10-22 03:06:00,1.6654,1.6654,1.6652,1.6653,851899997.0
2007-10-22 03:07:00,1.6653,1.6654,1.6652,1.6652,511499989.0
2007-10-22 03:08:00,1.6652,1.6652,1.66515,1.66515,1493300013.0
2007-10-22 03:09:00,1.66515,1.6653,1.66515,1.6653,1325400025.0
2007-10-22 03:10:00,1.6653,1.6655,1.6652,1.6652,1272600000.0
2007-10-22 03:11:00,1.6652,1.66535,1.6651,1.6652,702199989.0
2007-10-22 03:12:00,1.6652,1.66535,1.6652,1.66525,240300004.0
2007-10-22 03:13:00,1.66525,1.6654,1.6652,1.66525,603200009.0
2007-10-22 03:14:00,1.66525,1.6655,1.6651,1.6655,319000000.0
2007-10-22 03:15:00,1.6655,1.6655,1.66525,1.66535,147900000.0
2007-10-22 03:16:00,1.66535,1.6654,1.66535,1.6654,165600000.0
2007-10-22 03:17:00,1.6654,1.6654,1.6652,1.66525,443800000.0
2007-10-22 03:18:00,1.6652,1.6656,1.6652,1.6656,549400002.0
2007-10-22 03:19:00,1.6656,1.6656,1.66545,1.66545,60700000.0
2007-10-22 03:20:00,1.6652,1.6655,1.6652,1.6655,352300002.0
2007-10-22 03:21:00,1.6655,1.6656,1.66545,1.6655,319100000.0
2007-10-22 03:22:00,1.66545,1.6656,1.66535,1.66545,99200000.0
2007-10-22 03:23:00,1.66535,1.66545,1.66515,1.66545,1642000003.0
2007-10-22 03:24:00,1.6654,1.6656,1.6654,1.66545,209999999.0
2007-10-22 03:25:00,1.66545,1.6656,1.66535,1.6654,333499997.0
2007-10-22 03:26:00,1.6654,1.6655,1.6652,1.66535,820800010.0
2007-10-22 03:27:00,1.66535,1.6655,1.6653,1.6655,636000007.0
2007-10-22 03:28:00,1.6655,1.66555,1.6655,1.66555,527800001.0
2007-10-22 03:29:00,1.66555,1.6658,1.6655,1.66565,584599994.0
2007-10-22 03:30:00,1.66565,1.66565,1.6652,1.66545,581900000.0
2007-10-22 03:31:00,1.66545,1.66575,1.66515,1.6653,651099987.0
2007-10-22 03:32:00,1.6653,1.66555,1.6653,1.66545,1587400029.0
2007-10-22 03:33:00,1.6655,1.6657,1.6655,1.6657,1106799991.0
2007-10-22 03:34:00,1.6657,1.6657,1.66545,1.6656,2034299995.0
2007-10-22 03:35:00,1.66565,1.66585,1.66555,1.66575,1019199999.0
2007-10-22 03:36:00,1.66575,1.66575,1.66555,1.6656,441500013.0
2007-10-22 03:37:00,1.6656,1.6658,1.66555,1.66565,1849300024.0
2007-10-22 03:38:00,1.66565,1.66575,1.66565,1.66565,1107999990.0
2007-10-22 03:39:00,1.6657,1.6658,1.6656,1.6658,769400001.0
2007-10-22 03:40:00,1.6658,1.6658,1.6657,1.66575,243999999.0
2007-10-22 03:41:00,1.66575,1.6658,1.6655,1.66565,1010200005.0
2007-10-22 03:42:00,1.66565,1.6658,1.66555,1.6658,867600015.0
2007-10-22 03:43:00,1.6658,1.666,1.6658,1.6658,883400003.0
2007-10-22 03:44:00,1.6658,1.6662,1.6656,1.6662,1641700009.0
2007-10-22 03:45:00,1.6662,1.6663,1.6659,1.666,1002400021.0
2007-10-22 03:46:00,1.666,1.6662,1.66555,1.6658,1870699994.0
2007-10-22 03:47:00,1.6658,1.6665,1.6658,1.66625,1768299991.0
2007-10-22 03:48:00,1.66625,1.6667,1.6662,1.6665,1095100000.0
2007-10-22 03:49:00,1.6666,1.6667,1.66645,1.6665,1533699990.0
2007-10-22 03:50:00,1.6663,1.6664,1.6662,1.6663,1639800007.0
2007-10-22 03:51:00,1.6664,1.6664,1.6657,1.6659,1639800007.0
2007-10-22 03:52:00,1.6659,1.6662,1.66575,1.6659,1831800021.0
2007-10-22 03:53:00,1.6659,1.666,1.6659,1.6659,565499998.0
2007-10-22 03:54:00,1.666,1.66605,1.6659,1.666,565499998.0
2007-10-22 03:55:00,1.66605,1.66605,1.6659,1.666,741800015.0
2007-10-22 03:56:00,1.66595,1.66605,1.6659,1.66605,1483500002.0
2007-10-22 03:57:00,1.66605,1.6662,1.666,1.66615,1917499998.0
2007-10-22 03:58:00,1.66615,1.66625,1.66615,1.6662,939799994.0
2007-10-22 03:59:00,1.6662,1.6663,1.6662,1.6663,1117799989.0
2007-10-22 04:00:00,1.6663,1.6664,1.66625,1.6664,1824199996.0
2007-10-22 04:01:00,1.6664,1.6665,1.66635,1.66635,1199199997.0
2007-10-22 04:02:00,1.6664,1.6664,1.6662,1.66635,1445100008.0
2007-10-22 04:03:00,1.6664,1.6664,1.6657,1.66575,1355599990.0
2007-10-22 04:04:00,1.6657,1.6661,1.6657,1.6658,1429799985.0
2007-10-22 04:05:00,1.66575,1.66585,1.66575,1.6658,1429799985.0
2007-10-22 04:06:00,1.66575,1.6659,1.66575,1.66575,1543999973.0
2007-10-22 04:07:00,1.6658,1.6658,1.66545,1.6655,2016199994.0
2007-10-22 04:08:00,1.6656,1.6658,1.66555,1.66575,529599996.0
2007-10-22 04:09:00,1.66575,1.6658,1.66555,1.66555,879800001.0
2007-10-22 04:10:00,1.66555,1.6658,1.66545,1.6656,1496999987.0
2007-10-22 04:11:00,1.6656,1.6656,1.6655,1.6655,1009599971.0
2007-10-22 04:12:00,1.6655,1.6656,1.66545,1.66555,2069899945.0
2007-10-22 04:13:00,1.6656,1.6659,1.66545,1.6658,1466399983.0
2007-10-22 04:14:00,1.6658,1.6659,1.6657,1.6659,1535199994.0
2007-10-22 04:15:00,1.6659,1.6659,1.6655,1.6657,1836199973.0
2007-10-22 04:16:00,1.6658,1.6658,1.66565,1.66575,1836199973.0
2007-10-22 04:17:00,1.6658,1.6661,1.66575,1.6659,854999999.0
2007-10-22 04:18:00,1.66595,1.66605,1.66575,1.6659,524000000.0
2007-10-22 04:19:00,1.6663,1.6663,1.66575,1.66575,912699999.0
2007-10-22 04:20:00,1.6658,1.66605,1.66565,1.66585,1829400012.0
2007-10-22 04:21:00,1.666,1.6661,1.6658,1.666,1348899977.0
2007-10-22 04:22:00,1.66595,1.6661,1.6658,1.6658,1108800002.0
2007-10-22 04:23:00,1.6658,1.6658,1.66565,1.6658,721899996.0
2007-10-22 04:24:00,1.6658,1.66585,1.6657,1.66585,663599996.0
2007-10-22 04:25:00,1.66585,1.66585,1.66575,1.6658,303000006.0
2007-10-22 04:26:00,1.6658,1.66595,1.66575,1.66595,1577400015.0
2007-10-22 04:27:00,1.66595,1.66605,1.6658,1.66585,77500000.0
2007-10-22 04:28:00,1.66585,1.666,1.66585,1.666,1892600012.0
2007-10-22 04:29:00,1.666,1.666,1.66575,1.66575,2055599998.0
2007-10-22 04:30:00,1.66575,1.6659,1.6657,1.6658,1025599977.0
2007-10-22 04:31:00,1.6658,1.66585,1.6658,1.66585,590599983.0
2007-10-22 04:32:00,1.66585,1.66605,1.66585,1.66595,614100001.0
2007-10-22 04:33:00,1.6659,1.6659,1.66585,1.66585,998600006.0
2007-10-22 04:34:00,1.66585,1.6659,1.66585,1.66585,172400004.0
2007-10-22 04:35:00,1.6659,1.6659,1.66585,1.6659,765500000.0
2007-10-22 04:36:00,1.6659,1.66605,1.6659,1.66595,1466700002.0
2007-10-22 04:37:00,1.666,1.66605,1.66595,1.666,640399998.0
2007-10-22 04:38:00,1.666,1.66615,1.6659,1.66595,822699993.0
2007-10-22 04:39:00,1.66595,1.66605,1.66585,1.6659,759000002.0
2007-10-22 04:40:00,1.6659,1.666,1.6656,1.66565,896099985.0
2007-10-22 04:41:00,1.66565,1.666,1.6656,1.6659,1728899987.0
2007-10-22 04:42:00,1.6662,1.6662,1.666,1.6662,1205400011.0
2007-10-22 04:43:00,1.6663,1.6666,1.66625,1.6666,1205400011.0
2007-10-22 04:44:00,1.6666,1.66695,1.6666,1.66685,773600000.0
2007-10-22 04:45:00,1.66685,1.66695,1.6667,1.66685,874099993.0
2007-10-22 04:46:00,1.66685,1.6671,1.66675,1.667,1715599997.0
2007-10-22 04:47:00,1.66695,1.66705,1.66695,1.66695,835799994.0
2007-10-22 04:48:00,1.66695,1.66705,1.66675,1.66675,435600002.0
2007-10-22 04:49:00,1.6668,1.66685,1.6667,1.6668,1102599990.0
2007-10-22 04:50:00,1.6668,1.667,1.6668,1.6669,918499998.0
2007-10-22 04:51:00,1.6669,1.6671,1.6669,1.6671,760799998.0
2007-10-22 04:52:00,1.6671,1.6672,1.6671,1.6672,760100000.0
2007-10-22 04:53:00,1.6672,1.6672,1.66675,1.667,491200000.0
2007-10-22 04:54:00,1.66695,1.6673,1.66695,1.6673,558500000.0
2007-10-22 04:55:00,1.6673,1.66745,1.66725,1.6674,1260199991.0
2007-10-22 04:56:00,1.6674,1.6675,1.66725,1.66725,898400009.0
2007-10-22 04:57:00,1.66725,1.66735,1.6671,1.6671,999599960.0
2007-10-22 04:58:00,1.66725,1.66725,1.667,1.66705,1178699998.0
2007-10-22 04:59:00,1.66705,1.66715,1.66705,1.6671,340100000.0
2007-10-22 05:00:00,1.6671,1.66715,1.66705,1.6671,694400007.0
2007-10-22 05:01:00,1.6671,1.66715,1.6671,1.6671,736300034.0
2007-10-22 05:02:00,1.6671,1.66725,1.6671,1.66715,1159799995.0
2007-10-22 05:03:00,1.66715,1.66735,1.6671,1.6672,186199999.0
2007-10-22 05:04:00,1.6672,1.6672,1.667,1.667,1040399964.0
2007-10-22 05:05:00,1.667,1.66715,1.667,1.6671,1533799968.0
2007-10-22 05:06:00,1.6671,1.66715,1.6668,1.667,1172300013.0
2007-10-22 05:07:00,1.667,1.667,1.66685,1.66685,882999984.0
2007-10-22 05:08:00,1.6669,1.66695,1.66685,1.6669,474099990.0
2007-10-22 05:09:00,1.6669,1.66695,1.66685,1.6669,549300003.0
2007-10-22 05:10:00,1.6669,1.6669,1.66665,1.6667,985699991.0
2007-10-22 05:11:00,1.6667,1.667,1.6667,1.6669,282799997.0
2007-10-22 05:12:00,1.6669,1.6669,1.6667,1.6668,1253699958.0
2007-10-22 05:13:00,1.6668,1.66685,1.66635,1.66635,1213099953.0
2007-10-22 05:14:00,1.66635,1.66675,1.66635,1.6666,494700001.0
2007-10-22 05:15:00,1.6666,1.6666,1.6665,1.6665,620699999.0
2007-10-22 05:16:00,1.6665,1.6666,1.66645,1.6666,629000004.0
2007-10-22 05:17:00,1.66655,1.66655,1.6664,1.66645,910299996.0
2007-10-22 05:18:00,1.66645,1.66645,1.6663,1.66635,34600000.0
2007-10-22 05:19:00,1.66635,1.66635,1.6661,1.66635,200300000.0
2007-10-22 05:20:00,1.66635,1.66635,1.6662,1.66635,25900000.0
2007-10-22 05:21:00,1.66635,1.66645,1.66625,1.66635,84800000.0
2007-10-22 05:22:00,1.66635,1.66645,1.6662,1.66645,180100000.0
2007-10-22 05:23:00,1.66645,1.66655,1.6664,1.66645,179900000.0
2007-10-22 05:24:00,1.66645,1.66655,1.6663,1.66655,211300000.0
2007-10-22 05:25:00,1.66655,1.66655,1.66635,1.6664,607800000.0
2007-10-22 05:26:00,1.6664,1.6664,1.66635,1.6664,118200000.0
2007-10-22 05:27:00,1.6664,1.66645,1.66635,1.66645,206500000.0
2007-10-22 05:28:00,1.66645,1.66665,1.6661,1.6661,671699998.0
2007-10-22 05:29:00,1.66615,1.66625,1.6661,1.66625,304000001.0
2007-10-22 05:30:00,1.66625,1.66625,1.6661,1.6661,863899978.0
2007-10-22 05:31:00,1.66605,1.6662,1.66605,1.66615,911599991.0
2007-10-22 05:32:00,1.66615,1.66615,1.66605,1.6661,918099989.0
2007-10-22 05:33:00,1.6661,1.66615,1.6661,1.6661,369599997.0
2007-10-22 05:34:00,1.6661,1.66615,1.66605,1.66605,1337900013.0
2007-10-22 05:35:00,1.66615,1.66615,1.66585,1.666,853099983.0
2007-10-22 05:36:00,1.666,1.666,1.66575,1.666,598899991.0
2007-10-22 05:37:00,1.666,1.66615,1.666,1.66605,1010299973.0
2007-10-22 05:38:00,1.6661,1.6666,1.666,1.66645,625199997.0
2007-10-22 05:39:00,1.66645,1.667,1.6664,1.6669,805599993.0
2007-10-22 05:40:00,1.6669,1.66695,1.66615,1.66615,322000002.0
2007-10-22 05:41:00,1.66615,1.66615,1.66595,1.666,700200008.0
2007-10-22 05:42:00,1.666,1.66625,1.6659,1.6661,465099998.0
2007-10-22 05:43:00,1.66615,1.6666,1.6661,1.6666,555999990.0
2007-10-22 05:44:00,1.6666,1.667,1.66645,1.6668,424600000.0
2007-10-22 05:45:00,1.6668,1.66705,1.6668,1.66695,653399996.0
2007-10-22 05:46:00,1.6669,1.66715,1.6669,1.66695,264300003.0
2007-10-22 05:47:00,1.6669,1.667,1.6669,1.667,115000000.0
2007-10-22 05:48:00,1.667,1.667,1.66685,1.66695,613299988.0
2007-10-22 05:49:00,1.66695,1.6673,1.66695,1.6672,613099995.0
2007-10-22 05:50:00,1.6672,1.6672,1.66715,1.66715,72000000.0
2007-10-22 05:51:00,1.66715,1.66715,1.66695,1.66695,37900000.0
2007-10-22 05:52:00,1.66695,1.667,1.66675,1.66675,182500000.0
2007-10-22 05:53:00,1.66675,1.66685,1.6666,1.6666,328799992.0
2007-10-22 05:54:00,1.6666,1.66675,1.6666,1.66675,182099996.0
2007-10-22 05:55:00,1.66675,1.6668,1.6667,1.6668,554899994.0
2007-10-22 05:56:00,1.6668,1.66695,1.66675,1.66695,2054600002.0
2007-10-22 05:57:00,1.66695,1.6671,1.6669,1.667,1543700045.0
2007-10-22 05:58:00,1.66695,1.66705,1.66685,1.66685,1469900015.0
2007-10-22 05:59:00,1.66685,1.667,1.6668,1.667,558299998.0
2007-10-22 06:00:00,1.667,1.667,1.66665,1.66685,616299998.0
2007-10-22 06:01:00,1.66685,1.6671,1.66685,1.66695,688499999.0
2007-10-22 06:02:00,1.66695,1.667,1.66675,1.6668,907199999.0
2007-10-22 06:03:00,1.6668,1.6668,1.66645,1.6666,1603300003.0
2007-10-22 06:04:00,1.6666,1.66665,1.6665,1.66655,615000015.0
2007-10-22 06:05:00,1.66655,1.66665,1.66645,1.66655,376400006.0
2007-10-22 06:06:00,1.66655,1.66665,1.66645,1.6665,602900013.0
2007-10-22 06:07:00,1.66645,1.66665,1.66645,1.66665,118900003.0
2007-10-22 06:08:00,1.66665,1.66665,1.6666,1.66665,18400000.0
2007-10-22 06:09:00,1.66665,1.66675,1.6665,1.6666,303800001.0
2007-10-22 06:10:00,1.6666,1.66675,1.6665,1.6665,686500024.0
2007-10-22 06:11:00,1.6665,1.6665,1.66645,1.66645,1352599999.0
2007-10-22 06:12:00,1.6665,1.66655,1.66645,1.6665,1112400015.0
2007-10-22 06:13:00,1.6665,1.66675,1.6665,1.66665,192200007.0
2007-10-22 06:14:00,1.66665,1.66675,1.66665,1.66665,6400000.0
2007-10-22 06:15:00,1.66665,1.66665,1.66645,1.66655,69000000.0
2007-10-22 06:16:00,1.66655,1.66665,1.66655,1.66655,14000000.0
2007-10-22 06:17:00,1.66655,1.66655,1.66645,1.6665,324600011.0
2007-10-22 06:18:00,1.66645,1.66655,1.66645,1.66645,551299984.0
2007-10-22 06:19:00,1.66645,1.6667,1.66645,1.66665,406199999.0
2007-10-22 06:20:00,1.6667,1.6667,1.66665,1.66665,56400000.0
2007-10-22 06:21:00,1.6667,1.6667,1.66665,1.66665,137200000.0
2007-10-22 06:22:00,1.66665,1.6669,1.6665,1.6668,837100004.0
2007-10-22 06:23:00,1.6668,1.6668,1.6667,1.6668,329200000.0
2007-10-22 06:24:00,1.6668,1.6668,1.6667,1.6667,617399992.0
2007-10-22 06:25:00,1.6667,1.6668,1.66665,1.6667,506099988.0
2007-10-22 06:26:00,1.6667,1.6667,1.66665,1.6667,281099988.0
2007-10-22 06:27:00,1.6667,1.6668,1.66665,1.6667,296199989.0
2007-10-22 06:28:00,1.6668,1.6668,1.6666,1.66675,478399998.0
2007-10-22 06:29:00,1.66675,1.6668,1.66665,1.6668,91000000.0
2007-10-22 06:30:00,1.6668,1.6669,1.6667,1.66685,648899998.0
2007-10-22 06:31:00,1.66685,1.66685,1.6667,1.6668,472399997.0
2007-10-22 06:32:00,1.66675,1.6668,1.66665,1.66665,869499996.0
2007-10-22 06:33:00,1.66665,1.66685,1.66665,1.6668,309399999.0
2007-10-22 06:34:00,1.6668,1.66685,1.66665,1.6668,614500003.0
2007-10-22 06:35:00,1.6668,1.6668,1.6667,1.66675,85800000.0
2007-10-22 06:36:00,1.6668,1.66685,1.66675,1.6668,334700000.0
2007-10-22 06:37:00,1.66675,1.6668,1.66675,1.66675,182600000.0
2007-10-22 06:38:00,1.66675,1.6668,1.6667,1.6668,250999999.0
2007-10-22 06:39:00,1.6668,1.6668,1.6665,1.6667,1167400001.0
2007-10-22 06:40:00,1.6667,1.6667,1.6665,1.66655,420700002.0
2007-10-22 06:41:00,1.6666,1.6668,1.6665,1.6668,1223799999.0
2007-10-22 06:42:00,1.6668,1.6668,1.6666,1.6666,698400014.0
2007-10-22 06:43:00,1.6666,1.66665,1.66655,1.6666,1104199989.0
2007-10-22 06:44:00,1.6666,1.66675,1.6666,1.66665,995300013.0
2007-10-22 06:45:00,1.66665,1.66665,1.6666,1.66665,1048800046.0
2007-10-22 06:46:00,1.6666,1.66665,1.66655,1.6666,2042000010.0
2007-10-22 06:47:00,1.6666,1.6666,1.6665,1.6666,1029200018.0
2007-10-22 06:48:00,1.6666,1.66665,1.66655,1.66665,617999992.0
2007-10-22 06:49:00,1.66665,1.66665,1.66655,1.66655,528399995.0
2007-10-22 06:50:00,1.66655,1.66655,1.6664,1.6664,1030200019.0
2007-10-22 06:51:00,1.66645,1.6665,1.66625,1.6665,913999980.0
2007-10-22 06:52:00,1.6665,1.6666,1.66645,1.6665,513399998.0
2007-10-22 06:53:00,1.6665,1.66675,1.6664,1.66655,400499999.0
2007-10-22 06:54:00,1.66655,1.66675,1.66635,1.6664,309299987.0
2007-10-22 06:55:00,1.6664,1.66675,1.6664,1.66655,117600003.0
2007-10-22 06:56:00,1.66675,1.66675,1.6664,1.66655,74600000.0
2007-10-22 06:57:00,1.66655,1.6667,1.66645,1.66665,272200001.0
2007-10-22 06:58:00,1.66665,1.6668,1.66635,1.6664,844099996.0
2007-10-22 06:59:00,1.6664,1.66665,1.66635,1.6664,869099992.0
2007-10-22 07:00:00,1.66645,1.66645,1.66635,1.66635,169300003.0
2007-10-22 07:01:00,1.66635,1.6664,1.6663,1.66635,212400001.0
2007-10-22 07:02:00,1.66635,1.6664,1.6663,1.66635,494800012.0
2007-10-22 07:03:00,1.6663,1.6663,1.6663,1.6663,417300004.0
2007-10-22 07:04:00,1.6663,1.66635,1.66625,1.6663,132200000.0
2007-10-22 07:05:00,1.6663,1.6663,1.666,1.6662,435900001.0
2007-10-22 07:06:00,1.6662,1.6662,1.6662,1.6662,350400000.0
2007-10-22 07:07:00,1.6662,1.6662,1.666,1.6661,700700002.0
2007-10-22 07:08:00,1.6661,1.6661,1.666,1.66605,85500000.0
2007-10-22 07:09:00,1.6661,1.66615,1.666,1.666,646899989.0
2007-10-22 07:10:00,1.66605,1.66605,1.66595,1.66605,881399986.0
2007-10-22 07:11:00,1.66605,1.66605,1.666,1.66605,151500000.0
2007-10-22 07:12:00,1.66605,1.6661,1.666,1.6661,484500013.0
2007-10-22 07:13:00,1.6661,1.6662,1.66605,1.6661,501800016.0
2007-10-22 07:14:00,1.6661,1.66615,1.666,1.6661,1395300008.0
2007-10-22 07:15:00,1.6661,1.6666,1.66595,1.66655,1090500007.0
2007-10-22 07:16:00,1.66655,1.6668,1.6664,1.66645,956400009.0
2007-10-22 07:17:00,1.66645,1.6667,1.6662,1.6663,1054699982.0
2007-10-22 07:18:00,1.66635,1.6664,1.66625,1.6663,397399997.0
2007-10-22 07:19:00,1.6664,1.66655,1.66625,1.6663,1112699978.0
2007-10-22 07:20:00,1.6663,1.66635,1.66615,1.6663,1642500007.0
2007-10-22 07:21:00,1.6663,1.66645,1.6662,1.66635,813899992.0
2007-10-22 07:22:00,1.6664,1.6665,1.6663,1.6664,913800002.0
2007-10-22 07:23:00,1.6664,1.6665,1.66625,1.6663,367199997.0
2007-10-22 07:24:00,1.66625,1.66645,1.66625,1.66645,940500010.0
2007-10-22 07:25:00,1.66645,1.66645,1.6661,1.6661,1151000019.0
2007-10-22 07:26:00,1.6661,1.66625,1.6661,1.6662,731300027.0
2007-10-22 07:27:00,1.6662,1.6666,1.666,1.66655,1130200001.0
2007-10-22 07:28:00,1.66655,1.6667,1.6665,1.66655,1012700034.0
2007-10-22 07:29:00,1.66655,1.66665,1.6665,1.6666,443899994.0
2007-10-22 07:30:00,1.6666,1.6668,1.66655,1.66665,1043799995.0
2007-10-22 07:31:00,1.6666,1.66675,1.6666,1.6666,777900020.0
2007-10-22 07:32:00,1.6666,1.66675,1.6666,1.6667,860500015.0
2007-10-22 07:33:00,1.6667,1.6667,1.66665,1.6667,671699993.0
2007-10-22 07:34:00,1.6667,1.6667,1.66645,1.66645,354600001.0
2007-10-22 07:35:00,1.66645,1.66655,1.66645,1.6665,1330600006.0
2007-10-22 07:36:00,1.6665,1.6665,1.6665,1.6665,362200005.0
2007-10-22 07:37:00,1.6665,1.6667,1.6665,1.6667,398800003.0
2007-10-22 07:38:00,1.6667,1.66675,1.66665,1.6667,523799999.0
2007-10-22 07:39:00,1.66675,1.66675,1.66645,1.6665,614000001.0
2007-10-22 07:40:00,1.66645,1.66665,1.66645,1.6665,908800004.0
2007-10-22 07:41:00,1.6665,1.66655,1.6665,1.6665,189899995.0
2007-10-22 07:42:00,1.6665,1.6665,1.6664,1.6665,544999992.0
2007-10-22 07:43:00,1.6665,1.6665,1.6663,1.6663,768100015.0
2007-10-22 07:44:00,1.6663,1.6664,1.6661,1.6664,531000003.0
2007-10-22 07:45:00,1.6664,1.6664,1.6663,1.6663,500899998.0
2007-10-22 07:46:00,1.6663,1.66635,1.6663,1.6663,585300008.0
2007-10-22 07:47:00,1.6663,1.6663,1.66605,1.66605,495799997.0
2007-10-22 07:48:00,1.66605,1.6663,1.66595,1.66625,939399994.0
2007-10-22 07:49:00,1.66625,1.66635,1.66605,1.6661,460100011.0
2007-10-22 07:50:00,1.6661,1.6671,1.666,1.6671,955899992.0
2007-10-22 07:51:00,1.6671,1.6675,1.6671,1.6673,958800014.0
2007-10-22 07:52:00,1.6673,1.6673,1.66705,1.66705,568500000.0
2007-10-22 07:53:00,1.66705,1.66725,1.66685,1.66715,655299999.0
2007-10-22 07:54:00,1.66715,1.6672,1.66715,1.6672,387800000.0
2007-10-22 07:55:00,1.6672,1.6672,1.667,1.6672,89800000.0
2007-10-22 07:56:00,1.6672,1.6672,1.6671,1.6671,443700004.0
2007-10-22 07:57:00,1.6671,1.6671,1.6666,1.66685,447200001.0
2007-10-22 07:58:00,1.66685,1.66685,1.66645,1.66655,932900000.0
2007-10-22 07:59:00,1.66655,1.6666,1.6661,1.6661,1013699999.0
2007-10-22 08:00:00,1.6661,1.6665,1.666,1.66635,1457999997.0
2007-10-22 08:01:00,1.6664,1.66645,1.66595,1.6663,1835299994.0
2007-10-22 08:02:00,1.6663,1.6664,1.6662,1.6663,732200005.0
2007-10-22 08:03:00,1.6663,1.6665,1.66625,1.6665,997199989.0
2007-10-22 08:04:00,1.6663,1.6665,1.6662,1.6663,1400899999.0
2007-10-22 08:05:00,1.6663,1.66645,1.6662,1.6663,1400899999.0
2007-10-22 08:06:00,1.6663,1.6663,1.66625,1.6663,823300000.0
2007-10-22 08:07:00,1.6663,1.6663,1.6661,1.66625,896499984.0
2007-10-22 08:08:00,1.66625,1.6663,1.6661,1.6661,70200000.0
2007-10-22 08:09:00,1.66615,1.66635,1.66565,1.6663,581200012.0
2007-10-22 08:10:00,1.6663,1.6663,1.6661,1.6662,263900000.0
2007-10-22 08:11:00,1.6662,1.6663,1.6662,1.6663,555200000.0
2007-10-22 08:12:00,1.6663,1.66665,1.6663,1.6665,203300000.0
2007-10-22 08:13:00,1.6665,1.6666,1.66645,1.6665,194500000.0
2007-10-22 08:14:00,1.6665,1.6665,1.6663,1.6665,128400000.0
2007-10-22 08:15:00,1.6665,1.6665,1.66625,1.6663,206300002.0
2007-10-22 08:16:00,1.6663,1.6664,1.6663,1.6663,151700003.0
2007-10-22 08:17:00,1.6663,1.66635,1.6663,1.6663,268600000.0
2007-10-22 08:18:00,1.6663,1.66675,1.6663,1.6664,125100000.0
2007-10-22 08:19:00,1.6664,1.6667,1.6662,1.6662,199700000.0
2007-10-22 08:20:00,1.6662,1.6666,1.6662,1.6666,288699992.0
2007-10-22 08:21:00,1.6666,1.6666,1.6656,1.6659,473000010.0
2007-10-22 08:22:00,1.6659,1.6672,1.6659,1.6672,203200000.0
2007-10-22 08:23:00,1.6672,1.6672,1.66715,1.66715,196000000.0
2007-10-22 08:24:00,1.66695,1.667,1.66695,1.667,91100000.0
2007-10-22 08:25:00,1.667,1.667,1.6668,1.6668,563699978.0
2007-10-22 08:26:00,1.6668,1.6671,1.6668,1.667,552000006.0
2007-10-22 08:27:00,1.667,1.667,1.66695,1.66695,665000000.0
2007-10-22 08:28:00,1.667,1.667,1.66695,1.667,608700003.0
2007-10-22 08:29:00,1.667,1.6672,1.667,1.6672,902599989.0
2007-10-22 08:30:00,1.6672,1.66735,1.66715,1.6673,126500000.0
2007-10-22 08:31:00,1.6673,1.6673,1.66695,1.66695,202900000.0
2007-10-22 08:32:00,1.66695,1.6672,1.66695,1.6671,276199996.0
2007-10-22 08:33:00,1.6672,1.6672,1.667,1.6671,774400018.0
2007-10-22 08:34:00,1.6672,1.6672,1.6671,1.6672,600500002.0
2007-10-22 08:35:00,1.66715,1.6672,1.66715,1.66715,392300000.0
2007-10-22 08:36:00,1.66715,1.66715,1.6669,1.6671,416100012.0
2007-10-22 08:37:00,1.66705,1.66715,1.6669,1.6669,653000000.0
2007-10-22 08:38:00,1.6669,1.6671,1.6669,1.66695,411099993.0
2007-10-22 08:39:00,1.66695,1.66695,1.6668,1.6668,54400000.0
2007-10-22 08:40:00,1.6668,1.6668,1.66675,1.66675,407800000.0
2007-10-22 08:41:00,1.66675,1.6668,1.6666,1.66665,445299989.0
2007-10-22 08:42:00,1.6667,1.6667,1.6665,1.6665,932599998.0
2007-10-22 08:43:00,1.6665,1.6665,1.66635,1.66635,883700000.0
2007-10-22 08:44:00,1.66635,1.6664,1.66615,1.6662,708300000.0
2007-10-22 08:45:00,1.6663,1.6663,1.6662,1.6663,1751300005.0
2007-10-22 08:46:00,1.66625,1.6663,1.66605,1.6661,1751300005.0
2007-10-22 08:47:00,1.6659,1.666,1.6659,1.6659,2083299980.0
2007-10-22 08:48:00,1.666,1.666,1.6653,1.6655,2083299980.0
2007-10-22 08:49:00,1.6655,1.6655,1.6652,1.6655,2083299980.0
2007-10-22 08:50:00,1.66545,1.6656,1.66545,1.6656,1755799956.0
2007-10-22 08:51:00,1.6656,1.666,1.6656,1.66595,774800000.0
2007-10-22 08:52:00,1.66595,1.6666,1.6659,1.6664,504600000.0
2007-10-22 08:53:00,1.6664,1.6664,1.66595,1.6664,591600000.0
2007-10-22 08:54:00,1.6664,1.6664,1.66615,1.6662,391200000.0
2007-10-22 08:55:00,1.6662,1.6663,1.6661,1.6663,433600000.0
2007-10-22 08:56:00,1.6663,1.6663,1.666,1.66605,548700000.0
2007-10-22 08:57:00,1.66605,1.6663,1.666,1.6662,471900000.0
2007-10-22 08:58:00,1.6662,1.66675,1.66605,1.6665,698400000.0
2007-10-22 08:59:00,1.6665,1.6665,1.66615,1.66625,658900000.0
2007-10-22 09:00:00,1.66625,1.6664,1.66615,1.6663,614300000.0
2007-10-22 09:01:00,1.6663,1.6664,1.6661,1.66625,424150003.0
2007-10-22 09:02:00,1.66625,1.6663,1.6661,1.66615,336975000.0
2007-10-22 09:03:00,1.66615,1.66625,1.66595,1.66625,560300000.0
2007-10-22 09:04:00,1.66625,1.66625,1.6661,1.6661,364000000.0
2007-10-22 09:05:00,1.6661,1.6661,1.6657,1.66595,1180800000.0
2007-10-22 09:06:00,1.66595,1.6664,1.66595,1.6663,562299996.0
2007-10-22 09:07:00,1.6663,1.66635,1.6661,1.66635,157500000.0
2007-10-22 09:08:00,1.66635,1.66635,1.6658,1.6658,125050000.0
2007-10-22 09:09:00,1.6658,1.6659,1.66575,1.66575,541200000.0
2007-10-22 09:10:00,1.6658,1.66595,1.6657,1.66585,591800000.0
2007-10-22 09:11:00,1.66585,1.666,1.66585,1.666,400000000.0
2007-10-22 09:12:00,1.666,1.666,1.66575,1.6658,324500000.0
2007-10-22 09:13:00,1.6658,1.6658,1.6652,1.66545,940399997.0
2007-10-22 09:14:00,1.66545,1.6657,1.66545,1.6657,397600000.0
2007-10-22 09:15:00,1.6657,1.6658,1.66535,1.6654,594200000.0
2007-10-22 09:16:00,1.6654,1.6656,1.6652,1.6656,1286700000.0
2007-10-22 09:17:00,1.6656,1.6656,1.6653,1.6653,1381600000.0
2007-10-22 09:18:00,1.6653,1.6655,1.6653,1.6655,1389200000.0
2007-10-22 09:19:00,1.6655,1.6656,1.66535,1.66545,1515799991.0
2007-10-22 09:20:00,1.66545,1.6656,1.66535,1.6654,1511200000.0
2007-10-22 09:21:00,1.6654,1.6655,1.6654,1.66545,1165600000.0
2007-10-22 09:22:00,1.66545,1.6656,1.6654,1.6655,1203600000.0
2007-10-22 09:23:00,1.6655,1.6655,1.66525,1.6653,926500000.0
2007-10-22 09:24:00,1.66525,1.6657,1.66525,1.6655,1117000000.0
2007-10-22 09:25:00,1.6655,1.6657,1.6648,1.665,1710299997.0
2007-10-22 09:26:00,1.665,1.6653,1.665,1.66515,919800000.0
2007-10-22 09:27:00,1.6652,1.6653,1.6649,1.665,1202499998.0
2007-10-22 09:28:00,1.665,1.6651,1.6648,1.6649,1314599999.0
2007-10-22 09:29:00,1.6649,1.6651,1.6649,1.6651,1612000000.0
2007-10-22 09:30:00,1.6651,1.6653,1.665,1.6653,1423200000.0
2007-10-22 09:31:00,1.6653,1.6655,1.6652,1.6653,1423200000.0
2007-10-22 09:32:00,1.6653,1.6654,1.6651,1.6652,1619900000.0
2007-10-22 09:33:00,1.6652,1.6653,1.66515,1.6652,1762499998.0
2007-10-22 09:34:00,1.66515,1.6653,1.66495,1.66515,1193099998.0
2007-10-22 09:35:00,1.66515,1.6652,1.66505,1.6652,1110800000.0
2007-10-22 09:36:00,1.6652,1.6654,1.66505,1.6654,787599997.0
2007-10-22 09:37:00,1.6654,1.6655,1.6653,1.6655,787999977.0
2007-10-22 09:38:00,1.6655,1.6655,1.6652,1.6653,665500000.0
2007-10-22 09:39:00,1.66525,1.6654,1.665,1.6651,594800000.0
2007-10-22 09:40:00,1.6651,1.6652,1.6651,1.6651,337600000.0
2007-10-22 09:41:00,1.6651,1.6653,1.6651,1.6653,1035200000.0
2007-10-22 09:42:00,1.6653,1.6655,1.6653,1.6655,1007500000.0
2007-10-22 09:43:00,1.6655,1.6655,1.66535,1.66545,449000000.0
2007-10-22 09:44:00,1.6655,1.6655,1.6652,1.66525,608600004.0
2007-10-22 09:45:00,1.66525,1.66535,1.6651,1.6652,1538000000.0
2007-10-22 09:46:00,1.6652,1.6653,1.6651,1.66525,1574900000.0
2007-10-22 09:47:00,1.6653,1.6655,1.6651,1.66525,1501600000.0
2007-10-22 09:48:00,1.66525,1.6655,1.6651,1.66525,1651500001.0
2007-10-22 09:49:00,1.66525,1.6653,1.66515,1.6652,1305600000.0
2007-10-22 09:50:00,1.6652,1.6653,1.66515,1.6652,1714300000.0
2007-10-22 09:51:00,1.6652,1.6653,1.66515,1.6652,1151100000.0
2007-10-22 09:52:00,1.6652,1.66525,1.6651,1.6652,1586999998.0
2007-10-22 09:53:00,1.6653,1.6654,1.6653,1.6654,797600000.0
2007-10-22 09:54:00,1.6654,1.6654,1.66505,1.66505,499000000.0
2007-10-22 09:55:00,1.66505,1.6653,1.66495,1.6653,935099999.0
2007-10-22 09:56:00,1.6653,1.6656,1.6653,1.6655,692000000.0
2007-10-22 09:57:00,1.6655,1.6655,1.66495,1.66515,852600000.0
2007-10-22 09:58:00,1.6652,1.6654,1.66505,1.66535,554100009.0
2007-10-22 09:59:00,1.66535,1.6654,1.6652,1.6652,480500000.0
2007-10-22 10:00:00,1.6652,1.6654,1.6652,1.6653,830400000.0
2007-10-22 10:01:00,1.6653,1.6655,1.6653,1.6655,1026400000.0
2007-10-22 10:02:00,1.6655,1.6656,1.6655,1.6655,1108800000.0
2007-10-22 10:03:00,1.6655,1.6656,1.66535,1.6656,1426600000.0
2007-10-22 10:04:00,1.6656,1.6657,1.66535,1.66565,1668599999.0
2007-10-22 10:05:00,1.6657,1.6661,1.66565,1.6658,1435000000.0
2007-10-22 10:06:00,1.6658,1.666,1.6658,1.666,1424799997.0
2007-10-22 10:07:00,1.666,1.6662,1.66595,1.666,1279600002.0
2007-10-22 10:08:00,1.666,1.66605,1.6659,1.666,1021600000.0
2007-10-22 10:09:00,1.666,1.6661,1.66595,1.666,717900000.0
2007-10-22 10:10:00,1.666,1.66625,1.66595,1.66625,775400000.0
2007-10-22 10:11:00,1.66625,1.6665,1.66615,1.6664,1233600000.0
2007-10-22 10:12:00,1.6664,1.6665,1.6662,1.6664,2022399994.0
2007-10-22 10:13:00,1.6664,1.6669,1.6664,1.66685,1770599991.0
2007-10-22 10:14:00,1.6669,1.667,1.6667,1.6667,1467400000.0
2007-10-22 10:15:00,1.6667,1.6668,1.66655,1.66675,1450999999.0
2007-10-22 10:16:00,1.66675,1.6669,1.66675,1.6668,561900000.0
2007-10-22 10:17:00,1.6668,1.6668,1.6667,1.6667,620000000.0
2007-10-22 10:18:00,1.6667,1.6667,1.66655,1.66665,1928699997.0
2007-10-22 10:19:00,1.6667,1.66675,1.66665,1.6667,966000000.0
2007-10-22 10:20:00,1.6667,1.6667,1.6666,1.6666,524800000.0
2007-10-22 10:21:00,1.6666,1.6667,1.6665,1.6667,1114600002.0
2007-10-22 10:22:00,1.6667,1.6667,1.66655,1.6666,1196900000.0
2007-10-22 10:23:00,1.66655,1.6667,1.6665,1.66665,999100000.0
2007-10-22 10:24:00,1.66665,1.667,1.66665,1.66695,631099999.0
2007-10-22 10:25:00,1.667,1.667,1.6666,1.6666,1490300010.0
2007-10-22 10:26:00,1.6667,1.6668,1.6665,1.6668,1490300010.0
2007-10-22 10:27:00,1.6667,1.6667,1.6665,1.6665,1490300010.0
2007-10-22 10:28:00,1.6666,1.6667,1.6664,1.6666,1490300010.0
2007-10-22 10:29:00,1.6666,1.6666,1.66615,1.6663,1836799990.0
2007-10-22 10:30:00,1.6663,1.6663,1.6662,1.6662,1167400000.0
2007-10-22 10:31:00,1.6661,1.6662,1.6658,1.666,1855200002.0
2007-10-22 10:32:00,1.6661,1.6661,1.6659,1.66595,1855200002.0
2007-10-22 10:33:00,1.66595,1.666,1.66575,1.666,2127199993.0
2007-10-22 10:34:00,1.666,1.666,1.6658,1.66585,1319800015.0
2007-10-22 10:35:00,1.66585,1.6661,1.6658,1.66595,1387299992.0
2007-10-22 10:36:00,1.66595,1.6661,1.6658,1.6661,1144300000.0
2007-10-22 10:37:00,1.6661,1.6662,1.666,1.6661,1683799998.0
2007-10-22 10:38:00,1.6661,1.6662,1.666,1.6661,1083900000.0
2007-10-22 10:39:00,1.6661,1.66615,1.66585,1.66585,1583399998.0
2007-10-22 10:40:00,1.6658,1.6661,1.6658,1.666,1529300001.0
2007-10-22 10:41:00,1.6661,1.6661,1.666,1.6661,1529300001.0
2007-10-22 10:42:00,1.666,1.6661,1.666,1.666,1529300001.0
2007-10-22 10:43:00,1.6661,1.6662,1.66605,1.6661,1529300001.0
2007-10-22 10:44:00,1.6661,1.6662,1.6659,1.66595,1206000007.0
2007-10-22 10:45:00,1.66595,1.6661,1.6659,1.66605,1754100000.0
2007-10-22 10:46:00,1.66605,1.6662,1.66605,1.6661,1588500014.0
2007-10-22 10:47:00,1.66605,1.6661,1.66605,1.6661,1235900000.0
2007-10-22 10:48:00,1.6661,1.66615,1.666,1.6661,924500000.0
2007-10-22 10:49:00,1.6661,1.6662,1.666,1.6662,1504700000.0
2007-10-22 10:50:00,1.6662,1.6662,1.66615,1.66615,521100000.0
2007-10-22 10:51:00,1.66615,1.6662,1.6659,1.6659,1278799999.0
2007-10-22 10:52:00,1.6659,1.666,1.66575,1.6659,1584800008.0
2007-10-22 10:53:00,1.66585,1.66595,1.66585,1.6659,593500002.0
2007-10-22 10:54:00,1.6659,1.66625,1.6659,1.66615,1576799998.0
2007-10-22 10:55:00,1.66615,1.6663,1.666,1.6661,1229600001.0
2007-10-22 10:56:00,1.6661,1.6661,1.66595,1.66595,1412499993.0
2007-10-22 10:57:00,1.666,1.6661,1.6657,1.66575,992299992.0
2007-10-22 10:58:00,1.66575,1.6658,1.6655,1.6655,742500001.0
2007-10-22 10:59:00,1.66555,1.6656,1.66505,1.6651,865099998.0
2007-10-22 11:00:00,1.6651,1.6655,1.6651,1.6654,773000000.0
2007-10-22 11:01:00,1.66545,1.6656,1.6654,1.66555,524399998.0
2007-10-22 11:02:00,1.6655,1.6655,1.6651,1.6652,1280300001.0
2007-10-22 11:03:00,1.6652,1.6653,1.6651,1.6653,783200000.0
2007-10-22 11:04:00,1.6653,1.6656,1.6653,1.6655,1485500005.0
2007-10-22 11:05:00,1.6655,1.6655,1.6653,1.66535,513300000.0
2007-10-22 11:06:00,1.66535,1.6654,1.665,1.66505,1172299994.0
2007-10-22 11:07:00,1.6651,1.6653,1.66505,1.6653,600600003.0
2007-10-22 11:08:00,1.6653,1.66535,1.6651,1.66515,1213699991.0
2007-10-22 11:09:00,1.66515,1.6653,1.66505,1.6651,616900001.0
2007-10-22 11:10:00,1.6651,1.6652,1.665,1.665,956099997.0
2007-10-22 11:11:00,1.665,1.6651,1.66495,1.66505,1501499996.0
2007-10-22 11:12:00,1.66505,1.6652,1.665,1.6652,989000000.0
2007-10-22 11:13:00,1.6652,1.6652,1.665,1.6651,1017300001.0
2007-10-22 11:14:00,1.665,1.6651,1.6649,1.665,1275699999.0
2007-10-22 11:15:00,1.6651,1.6652,1.66505,1.6651,1275699999.0
2007-10-22 11:16:00,1.6651,1.66515,1.66505,1.66515,722800000.0
2007-10-22 11:17:00,1.66515,1.6652,1.66495,1.6651,1294200000.0
2007-10-22 11:18:00,1.66515,1.6652,1.665,1.66505,826700007.0
2007-10-22 11:19:00,1.66505,1.6651,1.665,1.6651,484400000.0
2007-10-22 11:20:00,1.6651,1.6651,1.665,1.6651,855200000.0
2007-10-22 11:21:00,1.6651,1.66525,1.66505,1.6652,962800000.0
2007-10-22 11:22:00,1.6652,1.6654,1.6652,1.66535,1080200000.0
2007-10-22 11:23:00,1.66535,1.66545,1.66525,1.66525,697000000.0
2007-10-22 11:24:00,1.66525,1.6654,1.665,1.66505,965600005.0
2007-10-22 11:25:00,1.66505,1.6652,1.665,1.6651,1005400000.0
2007-10-22 11:26:00,1.6651,1.6652,1.6651,1.6652,512800000.0
2007-10-22 11:27:00,1.6652,1.6652,1.66515,1.6652,270700000.0
2007-10-22 11:28:00,1.66515,1.6652,1.66515,1.66515,585799996.0
2007-10-22 11:29:00,1.66515,1.66515,1.66505,1.6651,294700000.0
2007-10-22 11:30:00,1.6651,1.6652,1.66475,1.66485,819999999.0
2007-10-22 11:31:00,1.66485,1.6649,1.6647,1.6647,885800003.0
2007-10-22 11:32:00,1.6647,1.6648,1.66455,1.66475,1037300000.0
2007-10-22 11:33:00,1.6647,1.665,1.66465,1.66495,859800000.0
2007-10-22 11:34:00,1.66495,1.6651,1.6648,1.6649,754199988.0
2007-10-22 11:35:00,1.6647,1.6648,1.6646,1.6647,1404000003.0
2007-10-22 11:36:00,1.6647,1.66475,1.66455,1.6646,1404000003.0
2007-10-22 11:37:00,1.6646,1.6648,1.66455,1.6647,1737000021.0
2007-10-22 11:38:00,1.6647,1.6649,1.6646,1.6646,1770900000.0
2007-10-22 11:39:00,1.6646,1.6648,1.66455,1.6648,1822200000.0
2007-10-22 11:40:00,1.6648,1.66485,1.6648,1.6648,2096799997.0
2007-10-22 11:41:00,1.6648,1.6648,1.6646,1.6647,1554199965.0
2007-10-22 11:42:00,1.6646,1.6647,1.6645,1.6646,1554199965.0
2007-10-22 11:43:00,1.6646,1.6647,1.66455,1.66465,1554199965.0
2007-10-22 11:44:00,1.6647,1.6647,1.66455,1.6646,1390000000.0
2007-10-22 11:45:00,1.6646,1.6646,1.6645,1.6645,2056000004.0
2007-10-22 11:46:00,1.6645,1.6645,1.6644,1.6645,763899994.0
2007-10-22 11:47:00,1.66455,1.6646,1.66445,1.6645,763899994.0
2007-10-22 11:48:00,1.6645,1.6646,1.6645,1.6646,2127499990.0
2007-10-22 11:49:00,1.6645,1.6646,1.6644,1.6644,2127499990.0
2007-10-22 11:50:00,1.6645,1.6646,1.6645,1.6646,2127499990.0
2007-10-22 11:51:00,1.6645,1.6645,1.6644,1.6645,2127499990.0
2007-10-22 11:52:00,1.6644,1.6645,1.6644,1.6645,2127499990.0
2007-10-22 11:53:00,1.6644,1.6645,1.6644,1.6645,2127499990.0
2007-10-22 11:54:00,1.6645,1.6646,1.6643,1.6643,2127499990.0
2007-10-22 11:55:00,1.6643,1.6645,1.66425,1.66435,1686299998.0
2007-10-22 11:56:00,1.6644,1.6645,1.6644,1.6645,1123200000.0
2007-10-22 11:57:00,1.6646,1.6646,1.6645,1.6645,1123200000.0
2007-10-22 11:58:00,1.66465,1.66465,1.6645,1.6645,1123200000.0
2007-10-22 11:59:00,1.6645,1.6648,1.6645,1.6648,1203999985.0
2007-10-22 12:00:00,1.6648,1.6649,1.6648,1.6649,1854499994.0
2007-10-22 12:01:00,1.6647,1.6648,1.6647,1.6647,1761199998.0
2007-10-22 12:02:00,1.6648,1.6648,1.66475,1.6648,1761199998.0
2007-10-22 12:03:00,1.6648,1.6648,1.6646,1.6646,1994300000.0
2007-10-22 12:04:00,1.6646,1.6647,1.6645,1.6647,2085600000.0
2007-10-22 12:05:00,1.6647,1.6649,1.66455,1.6647,1578399989.0
2007-10-22 12:06:00,1.6647,1.6648,1.6646,1.66465,987200000.0
2007-10-22 12:07:00,1.6645,1.6645,1.6644,1.6644,1624899990.0
2007-10-22 12:08:00,1.6643,1.6644,1.6643,1.6644,1624899990.0
2007-10-22 12:09:00,1.6643,1.6647,1.6643,1.6647,1624899990.0
2007-10-22 12:10:00,1.6646,1.66465,1.6644,1.6645,1624899990.0
2007-10-22 12:11:00,1.6645,1.66465,1.6644,1.6646,1641699994.0
2007-10-22 12:12:00,1.6646,1.66465,1.66445,1.6645,1024399993.0
2007-10-22 12:13:00,1.66455,1.6647,1.66455,1.66455,796200000.0
2007-10-22 12:14:00,1.6646,1.6646,1.66435,1.6645,1553100004.0
2007-10-22 12:15:00,1.6645,1.6647,1.6645,1.66455,796700001.0
2007-10-22 12:16:00,1.66455,1.66465,1.66455,1.66455,705500000.0
2007-10-22 12:17:00,1.66455,1.66455,1.6644,1.66455,1351799975.0
2007-10-22 12:18:00,1.66455,1.66475,1.66455,1.66475,411200002.0
2007-10-22 12:19:00,1.66475,1.66475,1.6647,1.66475,1060200007.0
2007-10-22 12:20:00,1.66475,1.66475,1.6645,1.6645,1613999992.0
2007-10-22 12:21:00,1.6645,1.6647,1.6645,1.6646,1669600005.0
2007-10-22 12:22:00,1.6646,1.6646,1.66455,1.6646,1893700001.0
2007-10-22 12:23:00,1.6646,1.6647,1.66455,1.66465,504600000.0
2007-10-22 12:24:00,1.66465,1.6649,1.66465,1.66485,1055500002.0
2007-10-22 12:25:00,1.66485,1.6649,1.66465,1.6647,1143800002.0
2007-10-22 12:26:00,1.6647,1.6648,1.6647,1.66475,993800003.0
2007-10-22 12:27:00,1.66475,1.6648,1.66475,1.6648,1371399991.0
2007-10-22 12:28:00,1.6648,1.6652,1.66475,1.6652,1277500002.0
2007-10-22 12:29:00,1.6652,1.66525,1.6647,1.6648,877499996.0
2007-10-22 12:30:00,1.6648,1.6649,1.6648,1.6648,1940500001.0
2007-10-22 12:31:00,1.665,1.6651,1.6648,1.6649,1940500001.0
2007-10-22 12:32:00,1.6648,1.665,1.6647,1.6649,1940500001.0
2007-10-22 12:33:00,1.6648,1.6648,1.6643,1.6644,1940500001.0
2007-10-22 12:34:00,1.6643,1.6644,1.664,1.6641,1940500001.0
2007-10-22 12:35:00,1.6642,1.6651,1.6642,1.6646,1940500001.0
2007-10-22 12:36:00,1.6645,1.6648,1.6643,1.6647,1940500001.0
2007-10-22 12:37:00,1.66475,1.6649,1.6645,1.6645,1940500001.0
2007-10-22 12:38:00,1.6645,1.6648,1.66445,1.66475,1428000000.0
2007-10-22 12:39:00,1.66475,1.6648,1.6645,1.6646,1008800000.0
2007-10-22 12:40:00,1.6646,1.66475,1.6644,1.6646,1578399999.0
2007-10-22 12:41:00,1.6646,1.6647,1.66445,1.6647,2061800000.0
2007-10-22 12:42:00,1.6647,1.66485,1.66455,1.6647,1487699995.0
2007-10-22 12:43:00,1.6647,1.6647,1.6642,1.66425,1577800004.0
2007-10-22 12:44:00,1.6643,1.6646,1.6642,1.6645,1795299998.0
2007-10-22 12:45:00,1.6644,1.6645,1.6642,1.6643,1795299998.0
2007-10-22 12:46:00,1.6644,1.6645,1.6644,1.6645,1795299998.0
2007-10-22 12:47:00,1.6644,1.6645,1.6644,1.6645,1795299998.0
2007-10-22 12:48:00,1.6644,1.6645,1.6644,1.6645,1795299998.0
2007-10-22 12:49:00,1.6644,1.6648,1.6644,1.6645,1795299998.0
2007-10-22 12:50:00,1.6646,1.6646,1.6645,1.6645,1795299998.0
2007-10-22 12:51:00,1.6643,1.6645,1.6643,1.6645,1795299998.0
2007-10-22 12:52:00,1.6646,1.6646,1.6645,1.6646,1795299998.0
2007-10-22 12:54:00,1.6645,1.6646,1.6645,1.6646,1795299998.0
2007-10-22 12:55:00,1.6647,1.6651,1.6645,1.6646,1795299998.0
2007-10-22 12:56:00,1.66465,1.66485,1.66435,1.6645,1795299998.0
2007-10-22 12:57:00,1.66445,1.6646,1.6643,1.6646,2109999980.0
2007-10-22 12:58:00,1.6646,1.66475,1.6645,1.66465,1702300006.0
2007-10-22 12:59:00,1.66465,1.6648,1.6642,1.6648,1415100000.0
2007-10-22 13:00:00,1.6647,1.6651,1.6645,1.6646,2119099994.0
2007-10-22 13:01:00,1.6645,1.6647,1.6644,1.6645,2119099994.0
2007-10-22 13:02:00,1.6646,1.6646,1.6644,1.6645,2119099994.0
2007-10-22 13:03:00,1.6646,1.66465,1.6642,1.6642,2119099994.0
2007-10-22 13:04:00,1.6644,1.6644,1.6642,1.6644,1993699994.0
2007-10-22 13:05:00,1.6645,1.6647,1.6644,1.6646,1993699994.0
2007-10-22 13:06:00,1.6644,1.6646,1.6644,1.6646,1274400000.0
2007-10-22 13:07:00,1.6646,1.6647,1.6646,1.6646,1274400000.0
2007-10-22 13:08:00,1.6646,1.6647,1.66455,1.6646,1271899999.0
2007-10-22 13:09:00,1.6646,1.6647,1.6645,1.6645,1456400012.0
2007-10-22 13:10:00,1.66455,1.66455,1.66445,1.6645,1715000003.0
2007-10-22 13:11:00,1.6645,1.6647,1.66445,1.66465,1383099999.0
2007-10-22 13:12:00,1.66465,1.6647,1.66455,1.66465,1169200006.0
2007-10-22 13:13:00,1.66465,1.66465,1.66435,1.6645,1817600002.0
2007-10-22 13:14:00,1.6645,1.66455,1.6644,1.66445,1900099999.0
2007-10-22 13:15:00,1.66445,1.66445,1.66375,1.6638,1307800001.0
2007-10-22 13:16:00,1.6637,1.6638,1.6636,1.6636,2034500025.0
2007-10-22 13:17:00,1.66365,1.66385,1.6636,1.66365,2034500025.0
2007-10-22 13:18:00,1.66365,1.66375,1.66355,1.66355,1085200002.0
2007-10-22 13:19:00,1.6635,1.6636,1.6634,1.6634,1846600014.0
2007-10-22 13:20:00,1.66355,1.66375,1.6635,1.66365,1846600014.0
2007-10-22 13:21:00,1.66365,1.66365,1.66355,1.66365,1059000000.0
2007-10-22 13:22:00,1.6637,1.6638,1.6637,1.6638,1540800000.0
2007-10-22 13:23:00,1.6637,1.6638,1.6637,1.6637,1540800000.0
2007-10-22 13:24:00,1.66375,1.664,1.66375,1.66395,1540800000.0
2007-10-22 13:25:00,1.66395,1.66405,1.6639,1.664,1808800000.0
2007-10-22 13:26:00,1.664,1.66405,1.66395,1.66405,919400000.0
2007-10-22 13:27:00,1.66405,1.66435,1.6636,1.66435,2098699994.0
2007-10-22 13:28:00,1.66435,1.6646,1.6639,1.66425,1614300001.0
2007-10-22 13:29:00,1.6642,1.6653,1.6641,1.665,1492400001.0
2007-10-22 13:30:00,1.665,1.665,1.66425,1.66425,1492400001.0
2007-10-22 13:31:00,1.66425,1.6646,1.66425,1.6645,993999999.0
2007-10-22 13:32:00,1.6645,1.6645,1.6641,1.6643,2009000000.0
2007-10-22 13:33:00,1.6644,1.6645,1.6644,1.6645,2009000000.0
2007-10-22 13:34:00,1.66455,1.6648,1.6644,1.66445,2009000000.0
2007-10-22 13:35:00,1.6645,1.6647,1.6644,1.66455,1871900032.0
2007-10-22 13:36:00,1.66445,1.66465,1.66445,1.6646,914999990.0
2007-10-22 13:37:00,1.66455,1.66455,1.664,1.66435,1091700010.0
2007-10-22 13:38:00,1.6644,1.6644,1.6643,1.6643,1688900001.0
2007-10-22 13:39:00,1.6642,1.6643,1.6642,1.6642,1688900001.0
2007-10-22 13:40:00,1.6641,1.6643,1.6641,1.6643,1688900001.0
2007-10-22 13:41:00,1.6642,1.6643,1.6642,1.6643,1688900001.0
2007-10-22 13:42:00,1.6644,1.6647,1.6644,1.6647,1688900001.0
2007-10-22 13:43:00,1.66465,1.66515,1.66465,1.66495,1688900001.0
2007-10-22 13:44:00,1.66495,1.6651,1.6647,1.66495,1823000005.0
2007-10-22 13:45:00,1.66495,1.66495,1.6643,1.66435,1425400012.0
2007-10-22 13:46:00,1.66435,1.6648,1.66435,1.66455,954100006.0
2007-10-22 13:47:00,1.66455,1.6646,1.66365,1.66365,1911700000.0
2007-10-22 13:48:00,1.66375,1.6639,1.66365,1.66365,1158499998.0
2007-10-22 13:49:00,1.66365,1.6642,1.66345,1.664,1156800003.0
2007-10-22 13:50:00,1.664,1.6648,1.664,1.6641,1142500001.0
2007-10-22 13:51:00,1.66405,1.66435,1.66405,1.6641,1142500001.0
2007-10-22 13:52:00,1.664,1.6645,1.664,1.6645,1627700037.0
2007-10-22 13:53:00,1.66455,1.66475,1.66445,1.6646,1627700037.0
2007-10-22 13:54:00,1.6646,1.6647,1.6645,1.6647,1549399998.0
2007-10-22 13:55:00,1.6647,1.66485,1.66455,1.66455,2092100033.0
2007-10-22 13:56:00,1.6646,1.66465,1.66445,1.66455,1472600011.0
2007-10-22 13:57:00,1.66455,1.6647,1.66445,1.6645,1958900000.0
2007-10-22 13:58:00,1.66445,1.6645,1.6643,1.6645,1894199968.0
2007-10-22 13:59:00,1.6645,1.6645,1.6644,1.6644,1478600000.0
2007-10-22 14:00:00,1.66445,1.66455,1.66425,1.66425,1478600000.0
2007-10-22 14:01:00,1.66435,1.6644,1.6642,1.66425,1728599988.0
2007-10-22 14:02:00,1.66425,1.6644,1.6642,1.66435,1155700000.0
2007-10-22 14:03:00,1.66435,1.6644,1.6643,1.6643,956800000.0
2007-10-22 14:04:00,1.6643,1.66475,1.6643,1.66475,1242100000.0
2007-10-22 14:05:00,1.66475,1.6651,1.6646,1.665,1786300001.0
2007-10-22 14:06:00,1.6651,1.6655,1.6651,1.6651,1856300000.0
2007-10-22 14:07:00,1.6652,1.6653,1.665,1.6653,1856300000.0
2007-10-22 14:08:00,1.6654,1.6655,1.6652,1.66535,1856300000.0
2007-10-22 14:09:00,1.6653,1.6655,1.665,1.6655,578700000.0
2007-10-22 14:10:00,1.6654,1.6654,1.6649,1.665,578700000.0
2007-10-22 14:11:00,1.6651,1.6654,1.665,1.6652,578700000.0
2007-10-22 14:12:00,1.6651,1.6651,1.6649,1.665,578700000.0
2007-10-22 14:13:00,1.6651,1.6651,1.665,1.66505,578700000.0
2007-10-22 14:14:00,1.66505,1.66505,1.66485,1.6649,539400000.0
2007-10-22 14:15:00,1.6649,1.66505,1.66475,1.66495,1417500006.0
2007-10-22 14:16:00,1.66495,1.6652,1.6649,1.665,1279299999.0
2007-10-22 14:17:00,1.665,1.6653,1.66495,1.66515,808399999.0
2007-10-22 14:18:00,1.66515,1.6655,1.6651,1.6654,1043700001.0
2007-10-22 14:19:00,1.6654,1.6657,1.6652,1.6652,1132400000.0
2007-10-22 14:20:00,1.6652,1.6654,1.66495,1.665,1864599990.0
2007-10-22 14:21:00,1.665,1.6651,1.6649,1.665,1548400000.0
2007-10-22 14:22:00,1.6651,1.6651,1.665,1.665,1548400000.0
2007-10-22 14:23:00,1.6649,1.6652,1.6649,1.6651,1920800000.0
2007-10-22 14:24:00,1.6652,1.6656,1.6652,1.6655,1920800000.0
2007-10-22 14:25:00,1.6656,1.6659,1.6655,1.6656,1920800000.0
2007-10-22 14:26:00,1.6655,1.6662,1.6655,1.6662,1920800000.0
2007-10-22 14:27:00,1.6661,1.6661,1.6659,1.6659,1920800000.0
2007-10-22 14:28:00,1.666,1.6661,1.6658,1.66585,1920800000.0
2007-10-22 14:29:00,1.6657,1.666,1.6655,1.6658,954200000.0
2007-10-22 14:30:00,1.6659,1.6659,1.6656,1.6657,954200000.0
2007-10-22 14:31:00,1.6657,1.66585,1.66555,1.6658,954200000.0
2007-10-22 14:32:00,1.6656,1.6657,1.6656,1.6656,1515000000.0
2007-10-22 14:33:00,1.66565,1.6658,1.6656,1.6656,1515000000.0
2007-10-22 14:34:00,1.6656,1.6658,1.6656,1.66575,1478400000.0
2007-10-22 14:35:00,1.66575,1.66585,1.6656,1.66585,1502900006.0
2007-10-22 14:36:00,1.6658,1.6658,1.66555,1.66575,1607700011.0
2007-10-22 14:37:00,1.66575,1.6658,1.6657,1.66575,676200000.0
2007-10-22 14:38:00,1.66575,1.6661,1.66575,1.6658,1478400029.0
2007-10-22 14:39:00,1.6658,1.666,1.6657,1.666,1010400000.0
2007-10-22 14:40:00,1.666,1.6661,1.6657,1.666,926800000.0
2007-10-22 14:41:00,1.666,1.6662,1.66575,1.6661,1410100003.0
2007-10-22 14:42:00,1.66615,1.66625,1.666,1.666,1438700000.0
2007-10-22 14:43:00,1.666,1.66615,1.66585,1.666,1013600000.0
2007-10-22 14:44:00,1.666,1.6666,1.66585,1.6666,1414199999.0
2007-10-22 14:45:00,1.6665,1.6669,1.6665,1.6669,1764399997.0
2007-10-22 14:46:00,1.667,1.6675,1.667,1.66735,1764399997.0
2007-10-22 14:47:00,1.66735,1.6678,1.6672,1.66765,1994700005.0
2007-10-22 14:48:00,1.6676,1.66765,1.6665,1.6672,1157300001.0
2007-10-22 14:49:00,1.6672,1.6672,1.6668,1.66685,1891149989.0
2007-10-22 14:50:00,1.66685,1.6672,1.66655,1.6666,1258900006.0
2007-10-22 14:51:00,1.6666,1.6667,1.66615,1.66655,1890600015.0
2007-10-22 14:52:00,1.6664,1.6666,1.6661,1.6663,2040199997.0
2007-10-22 14:53:00,1.66625,1.66645,1.6661,1.6663,2040199997.0
2007-10-22 14:54:00,1.6663,1.6663,1.6661,1.6661,1782300000.0
2007-10-22 14:55:00,1.6663,1.6666,1.6662,1.6665,1782300000.0
2007-10-22 14:56:00,1.6664,1.6667,1.6664,1.6666,1782300000.0
2007-10-22 14:57:00,1.6665,1.6666,1.6663,1.6664,1782300000.0
2007-10-22 14:58:00,1.6663,1.6664,1.6662,1.6663,1782300000.0
2007-10-22 14:59:00,1.6664,1.6665,1.6661,1.6665,1782300000.0
2007-10-22 15:00:00,1.6664,1.6664,1.666,1.6661,1782300000.0
2007-10-22 15:01:00,1.666,1.6662,1.6657,1.6657,1782300000.0
2007-10-22 15:02:00,1.6658,1.6658,1.6656,1.6656,1782300000.0
2007-10-22 15:03:00,1.6657,1.6657,1.6654,1.6655,1782300000.0
2007-10-22 15:04:00,1.6656,1.6656,1.6652,1.6652,1782300000.0
2007-10-22 15:05:00,1.6653,1.6655,1.6652,1.6653,1782300000.0
2007-10-22 15:06:00,1.6654,1.6655,1.6652,1.6655,1782300000.0
2007-10-22 15:08:00,1.6654,1.6655,1.6654,1.6654,1782300000.0
2007-10-22 15:09:00,1.6655,1.6655,1.6654,1.6654,1782300000.0
2007-10-22 15:10:00,1.6653,1.6656,1.6653,1.6656,1782300000.0
2007-10-22 15:11:00,1.6657,1.6658,1.6655,1.6657,1782300000.0
2007-10-22 15:12:00,1.6658,1.6658,1.6657,1.6657,1782300000.0
2007-10-22 15:13:00,1.6658,1.666,1.6657,1.6659,1782300000.0
2007-10-22 15:14:00,1.666,1.6661,1.666,1.6661,1782300000.0
2007-10-22 15:15:00,1.6662,1.6662,1.666,1.6662,1782300000.0
2007-10-22 15:16:00,1.6663,1.6663,1.6661,1.6662,1782300000.0
2007-10-22 15:17:00,1.6662,1.6664,1.66615,1.6662,1782300000.0
2007-10-22 15:18:00,1.6663,1.6664,1.6662,1.6663,940200000.0
2007-10-22 15:19:00,1.6662,1.6663,1.6662,1.6663,940200000.0
2007-10-22 15:20:00,1.6663,1.66635,1.66625,1.66635,940200000.0
2007-10-22 15:21:00,1.6664,1.6664,1.6662,1.6662,1372999999.0
2007-10-22 15:22:00,1.6662,1.6662,1.666,1.666,1372999999.0
2007-10-22 15:23:00,1.666,1.66605,1.66595,1.666,1876200039.0
2007-10-22 15:24:00,1.666,1.666,1.6659,1.666,1750300018.0
2007-10-22 15:25:00,1.6659,1.666,1.6658,1.6658,1750300018.0
2007-10-22 15:26:00,1.66585,1.66615,1.6658,1.66615,1750300018.0
2007-10-22 15:27:00,1.66615,1.66615,1.66595,1.666,1196000001.0
2007-10-22 15:28:00,1.666,1.66605,1.66585,1.66595,1235499998.0
2007-10-22 15:29:00,1.66595,1.666,1.66585,1.666,1593800000.0
2007-10-22 15:30:00,1.666,1.6661,1.6658,1.66595,1606899996.0
2007-10-22 15:31:00,1.666,1.666,1.6655,1.6656,1760299978.0
2007-10-22 15:32:00,1.6655,1.6655,1.6653,1.6655,1760299978.0
2007-10-22 15:33:00,1.6656,1.6659,1.6656,1.6659,1760299978.0
2007-10-22 15:34:00,1.66585,1.6661,1.6658,1.66595,1760299978.0
2007-10-22 15:35:00,1.6659,1.66605,1.66585,1.66605,1813400001.0
2007-10-22 15:36:00,1.66605,1.6664,1.66605,1.6662,1089800000.0
2007-10-22 15:37:00,1.6662,1.6667,1.6662,1.66655,963888419.0
2007-10-22 15:38:00,1.66655,1.6666,1.66635,1.66635,1311099994.0
2007-10-22 15:39:00,1.6663,1.6668,1.6663,1.6668,1199050001.0
2007-10-22 15:40:00,1.6668,1.6669,1.66655,1.6667,1199050001.0
2007-10-22 15:41:00,1.6667,1.66675,1.6664,1.6665,886800000.0
2007-10-22 15:42:00,1.6665,1.6666,1.6663,1.6665,1110000000.0
2007-10-22 15:43:00,1.6665,1.6668,1.66645,1.6667,1110000000.0
2007-10-22 15:44:00,1.6666,1.6667,1.6665,1.6666,1395300000.0
2007-10-22 15:45:00,1.6666,1.66695,1.6665,1.66695,1395300000.0
2007-10-22 15:46:00,1.66695,1.66705,1.66655,1.6666,1959300001.0
2007-10-22 15:47:00,1.6666,1.66675,1.6665,1.66655,1440899998.0
2007-10-22 15:48:00,1.66655,1.6668,1.6665,1.6666,1506799996.0
2007-10-22 15:49:00,1.6666,1.6668,1.6662,1.6665,1074899995.0
2007-10-22 15:50:00,1.6665,1.66675,1.6665,1.66655,1005799998.0
2007-10-22 15:51:00,1.6666,1.6667,1.66655,1.66655,1365900000.0
2007-10-22 15:52:00,1.66655,1.6668,1.66655,1.6668,1322900001.0
2007-10-22 15:53:00,1.6668,1.6668,1.6666,1.6668,1141900000.0
2007-10-22 15:54:00,1.6668,1.6668,1.6667,1.6667,1419200000.0
2007-10-22 15:55:00,1.6667,1.6668,1.6666,1.6667,1371499999.0
2007-10-22 15:56:00,1.6666,1.6667,1.6666,1.6667,1914599982.0
2007-10-22 15:57:00,1.6666,1.6667,1.6664,1.6665,1914599982.0
2007-10-22 15:58:00,1.6666,1.6669,1.6666,1.6666,1914599982.0
2007-10-22 15:59:00,1.6665,1.6666,1.6664,1.6664,1914599982.0
2007-10-22 16:00:00,1.6665,1.6667,1.6665,1.6666,1914599982.0
2007-10-22 16:01:00,1.6667,1.6667,1.6666,1.6667,1914599982.0
2007-10-22 16:02:00,1.6667,1.6667,1.6664,1.6665,1721699991.0
2007-10-22 16:03:00,1.6664,1.6665,1.6664,1.6665,1721699991.0
2007-10-22 16:04:00,1.6664,1.6666,1.6664,1.6664,1721699991.0
2007-10-22 16:05:00,1.6664,1.66655,1.6664,1.66655,1721699991.0
2007-10-22 16:06:00,1.66655,1.6667,1.66655,1.6667,1584399998.0
2007-10-22 16:07:00,1.6667,1.6668,1.6666,1.66675,995200000.0
2007-10-22 16:08:00,1.66675,1.6668,1.66665,1.66675,1825399998.0
2007-10-22 16:09:00,1.66675,1.6672,1.66675,1.66715,1401000001.0
2007-10-22 16:10:00,1.6671,1.66715,1.66695,1.66705,1474200001.0
2007-10-22 16:11:00,1.66705,1.66725,1.66695,1.6671,1728800002.0
2007-10-22 16:12:00,1.66705,1.6674,1.66705,1.6674,1805100003.0
2007-10-22 16:13:00,1.6674,1.66775,1.66735,1.66755,2141700004.0
2007-10-22 16:14:00,1.6677,1.668,1.6676,1.6678,1689200003.0
2007-10-22 16:15:00,1.6679,1.66815,1.66765,1.66765,1689200003.0
2007-10-22 16:16:00,1.6677,1.6678,1.66765,1.6678,1790300000.0
2007-10-22 16:17:00,1.6677,1.6677,1.6673,1.6674,2060199976.0
2007-10-22 16:18:00,1.6674,1.6676,1.66735,1.66745,2060199976.0
2007-10-22 16:19:00,1.6674,1.6676,1.6673,1.66755,2028500002.0
2007-10-22 16:20:00,1.66755,1.66765,1.6674,1.6675,1097400000.0
2007-10-22 16:21:00,1.6673,1.6674,1.6673,1.6673,1985199995.0
2007-10-22 16:22:00,1.6674,1.6674,1.66725,1.66735,1985199995.0
2007-10-22 16:23:00,1.6674,1.6674,1.667,1.6672,1779600000.0
2007-10-22 16:24:00,1.66725,1.6674,1.6671,1.66725,1779600000.0
2007-10-22 16:25:00,1.66725,1.6673,1.66675,1.66675,1402500003.0
2007-10-22 16:26:00,1.6668,1.667,1.6668,1.667,1926899998.0
2007-10-22 16:27:00,1.6671,1.6671,1.6669,1.667,1926899998.0
2007-10-22 16:28:00,1.6671,1.6671,1.6669,1.667,1926899998.0
2007-10-22 16:29:00,1.6671,1.6671,1.6669,1.6671,1926899998.0
2007-10-22 16:30:00,1.6672,1.6672,1.667,1.6671,1926899998.0
2007-10-22 16:31:00,1.6672,1.6673,1.667,1.6673,1926899998.0
2007-10-22 16:32:00,1.6672,1.6673,1.6671,1.6672,1926899998.0
2007-10-22 16:33:00,1.6671,1.6671,1.667,1.6671,1926899998.0
2007-10-22 16:34:00,1.667,1.6671,1.667,1.6671,1926899998.0
2007-10-22 16:35:00,1.6671,1.66715,1.66695,1.667,1926899998.0
2007-10-22 16:36:00,1.6668,1.6671,1.6668,1.6671,1371900008.0
2007-10-22 16:37:00,1.667,1.6674,1.667,1.6674,1371900008.0
2007-10-22 16:38:00,1.66735,1.6674,1.66715,1.66715,1371900008.0
2007-10-22 16:39:00,1.66715,1.6673,1.667,1.66705,1939700008.0
2007-10-22 16:40:00,1.66705,1.6671,1.66685,1.66705,1860399993.0
2007-10-22 16:41:00,1.6671,1.6673,1.667,1.6672,1176600002.0
2007-10-22 16:42:00,1.6671,1.6672,1.6671,1.6672,1176600002.0
2007-10-22 16:43:00,1.6673,1.6675,1.6672,1.6673,1176600002.0
2007-10-22 16:44:00,1.6672,1.6674,1.6672,1.6672,1176600002.0
2007-10-22 16:45:00,1.6671,1.6672,1.6669,1.667,1176600002.0
2007-10-22 16:46:00,1.6668,1.6669,1.6664,1.6664,1176600002.0
2007-10-22 16:47:00,1.6665,1.6667,1.66625,1.66635,1176600002.0
2007-10-22 16:48:00,1.66635,1.6664,1.6661,1.66615,1775199977.0
2007-10-22 16:49:00,1.66615,1.6662,1.66605,1.6661,1851399989.0
2007-10-22 16:50:00,1.666,1.666,1.6656,1.6657,1038900000.0
2007-10-22 16:51:00,1.66585,1.6659,1.6655,1.6657,1038900000.0
2007-10-22 16:52:00,1.6657,1.6658,1.66565,1.6657,1233999990.0
2007-10-22 16:53:00,1.6657,1.6657,1.66545,1.6655,2110899982.0
2007-10-22 16:54:00,1.6655,1.6656,1.6652,1.66535,1843499997.0
2007-10-22 16:55:00,1.6653,1.6654,1.665,1.6651,1453399997.0
2007-10-22 16:56:00,1.6651,1.6652,1.6648,1.6648,1424200003.0
2007-10-22 16:57:00,1.6647,1.665,1.6647,1.665,1984200009.0
2007-10-22 16:58:00,1.66505,1.6653,1.66495,1.6652,1984200009.0
2007-10-22 16:59:00,1.6652,1.6653,1.66465,1.6647,1408900006.0
2007-10-22 17:00:00,1.6647,1.6648,1.6646,1.6648,1381599999.0
2007-10-22 17:01:00,1.6649,1.6649,1.6648,1.6648,1381599999.0
2007-10-22 17:02:00,1.6649,1.6651,1.6649,1.6651,1381599999.0
2007-10-22 17:03:00,1.6651,1.6651,1.6647,1.6649,1758799988.0
2007-10-22 17:04:00,1.6649,1.6652,1.66475,1.66515,2027900005.0
2007-10-22 17:05:00,1.6652,1.6652,1.665,1.665,1561099998.0
2007-10-22 17:06:00,1.6651,1.6655,1.665,1.6655,1561099998.0
2007-10-22 17:07:00,1.6654,1.6655,1.6652,1.6653,1561099998.0
2007-10-22 17:08:00,1.6652,1.6653,1.665,1.6652,1561099998.0
2007-10-22 17:09:00,1.6653,1.6653,1.66395,1.66455,1561099998.0
2007-10-22 17:10:00,1.6645,1.6646,1.66425,1.66445,1761000014.0
2007-10-22 17:11:00,1.6645,1.6648,1.66445,1.6648,1939599994.0
2007-10-22 17:12:00,1.6648,1.6649,1.66425,1.6643,1370400001.0
2007-10-22 17:13:00,1.6643,1.6647,1.6643,1.6646,1285100000.0
2007-10-22 17:14:00,1.6645,1.6646,1.6639,1.6643,1285100000.0
2007-10-22 17:15:00,1.6644,1.6645,1.6641,1.6641,1285100000.0
2007-10-22 17:16:00,1.6641,1.66435,1.66405,1.66435,1285100000.0
2007-10-22 17:17:00,1.66435,1.66455,1.66435,1.6645,1145600002.0
2007-10-22 17:18:00,1.6645,1.6645,1.6643,1.6643,2092300010.0
2007-10-22 17:19:00,1.6644,1.6644,1.6643,1.6644,2092300010.0
2007-10-22 17:20:00,1.6643,1.6644,1.6642,1.6643,2092300010.0
2007-10-22 17:21:00,1.6644,1.6645,1.6643,1.6645,2092300010.0
2007-10-22 17:22:00,1.6644,1.6646,1.6644,1.6646,2092300010.0
2007-10-22 17:23:00,1.6647,1.6647,1.6645,1.6646,2092300010.0
2007-10-22 17:24:00,1.6646,1.6647,1.66415,1.6642,2092300010.0
2007-10-22 17:25:00,1.6642,1.6646,1.6642,1.6646,1741699994.0
2007-10-22 17:26:00,1.6646,1.6648,1.6646,1.66475,1978500000.0
2007-10-22 17:27:00,1.6646,1.6648,1.6646,1.6647,1686699999.0
2007-10-22 17:28:00,1.6648,1.6648,1.6646,1.6648,1686699999.0
2007-10-22 17:29:00,1.6649,1.6651,1.6649,1.6651,1686699999.0
2007-10-22 17:30:00,1.665,1.6651,1.665,1.6651,1686699999.0
2007-10-22 17:31:00,1.6651,1.6651,1.66495,1.66505,1686699999.0
2007-10-22 17:32:00,1.66505,1.6652,1.66495,1.66495,1690299995.0
2007-10-22 17:33:00,1.6649,1.665,1.6647,1.6648,1791899999.0
2007-10-22 17:34:00,1.6649,1.6649,1.6647,1.6648,1791899999.0
2007-10-22 17:35:00,1.6647,1.6648,1.6647,1.6648,1791899999.0
2007-10-22 17:36:00,1.6648,1.66485,1.66475,1.6648,1791899999.0
2007-10-22 17:37:00,1.66475,1.66475,1.6646,1.6647,1317600000.0
2007-10-22 17:39:00,1.6646,1.6646,1.6646,1.6646,1746300000.0
2007-10-22 17:40:00,1.6646,1.6646,1.66405,1.66425,1746300000.0
2007-10-22 17:41:00,1.66425,1.6644,1.66425,1.6644,1606800001.0
2007-10-22 17:42:00,1.6644,1.66455,1.66435,1.66455,1291400000.0
2007-10-22 17:43:00,1.66455,1.66465,1.6644,1.6645,1609299999.0
2007-10-22 17:44:00,1.6646,1.6646,1.6642,1.6645,1550699993.0
2007-10-22 17:45:00,1.6646,1.66465,1.66425,1.6643,1550699993.0
2007-10-22 17:46:00,1.6643,1.6644,1.664,1.6642,1771999996.0
2007-10-22 17:47:00,1.6643,1.6646,1.6642,1.6646,1714800001.0
2007-10-22 17:48:00,1.6646,1.6647,1.6642,1.6647,1714800001.0
2007-10-22 17:49:00,1.6648,1.665,1.6648,1.6648,1502100000.0
2007-10-22 17:50:00,1.6647,1.6647,1.6647,1.6647,1502100000.0
2007-10-22 17:51:00,1.6646,1.6646,1.664,1.664,1502100000.0
2007-10-22 17:52:00,1.6641,1.6645,1.664,1.6643,1502100000.0
2007-10-22 17:53:00,1.6644,1.6648,1.6644,1.6645,1502100000.0
2007-10-22 17:54:00,1.6646,1.6646,1.6646,1.6646,1502100000.0
2007-10-22 17:55:00,1.6647,1.6648,1.6646,1.6648,1502100000.0
2007-10-22 17:56:00,1.6649,1.6649,1.6646,1.6649,1502100000.0
2007-10-22 17:57:00,1.6648,1.6648,1.6648,1.6648,1502100000.0
2007-10-22 17:58:00,1.6649,1.6649,1.66465,1.6649,1502100000.0
2007-10-22 17:59:00,1.6649,1.6651,1.6649,1.66505,1554400005.0
2007-10-22 18:00:00,1.66505,1.6651,1.6648,1.6649,1232800000.0
2007-10-22 18:01:00,1.6647,1.6648,1.6644,1.6644,1794499999.0
2007-10-22 18:02:00,1.66455,1.6647,1.66385,1.6644,1794499999.0
2007-10-22 18:03:00,1.6644,1.6644,1.6642,1.6642,642000000.0
2007-10-22 18:04:00,1.6641,1.6641,1.6641,1.6641,1651199994.0
2007-10-22 18:05:00,1.6643,1.6643,1.6642,1.6642,1651199994.0
2007-10-22 18:06:00,1.6641,1.6641,1.664,1.6641,1651199994.0
2007-10-22 18:07:00,1.6642,1.6642,1.66415,1.66415,1651199994.0
2007-10-22 18:08:00,1.6642,1.6642,1.66415,1.6642,986100000.0
2007-10-22 18:09:00,1.6642,1.6642,1.66415,1.66415,2125799972.0
2007-10-22 18:10:00,1.6639,1.6639,1.6636,1.6639,1130300000.0
2007-10-22 18:11:00,1.6639,1.6641,1.6639,1.6641,1130300000.0
2007-10-22 18:12:00,1.6641,1.6642,1.6641,1.66415,1496800000.0
2007-10-22 18:13:00,1.6642,1.6642,1.6641,1.6642,1819200000.0
2007-10-22 18:14:00,1.6642,1.66425,1.6641,1.66415,1819200000.0
2007-10-22 18:15:00,1.6641,1.6641,1.6638,1.6639,1711500005.0
2007-10-22 18:16:00,1.664,1.6641,1.66395,1.66405,1711500005.0
2007-10-22 18:17:00,1.66405,1.6642,1.6638,1.6642,1276000000.0
2007-10-22 18:18:00,1.6642,1.6642,1.664,1.66405,1922599999.0
2007-10-22 18:19:00,1.6639,1.6642,1.6639,1.6642,1119499991.0
2007-10-22 18:20:00,1.6643,1.6644,1.66425,1.6643,1119499991.0
2007-10-22 18:21:00,1.6641,1.6642,1.6641,1.6641,2096800000.0
2007-10-22 18:22:00,1.6642,1.6645,1.6642,1.6643,2096800000.0
2007-10-22 18:23:00,1.6642,1.6645,1.6642,1.6644,2096800000.0
2007-10-22 18:24:00,1.66455,1.6646,1.66445,1.6646,2096800000.0
2007-10-22 18:25:00,1.6646,1.66485,1.6646,1.6648,1001600000.0
2007-10-22 18:26:00,1.6648,1.6648,1.66465,1.6648,800800000.0
2007-10-22 18:27:00,1.6648,1.6648,1.6647,1.6648,1120000000.0
2007-10-22 18:28:00,1.6648,1.6648,1.6645,1.6645,1644800000.0
2007-10-22 18:29:00,1.6645,1.6646,1.6645,1.66455,1058400000.0
2007-10-22 18:30:00,1.66455,1.6649,1.6645,1.6646,1542000000.0
2007-10-22 18:31:00,1.6646,1.6652,1.6646,1.66515,2018999999.0
2007-10-22 18:32:00,1.66515,1.6653,1.66505,1.6651,1909199983.0
2007-10-22 18:33:00,1.6651,1.6653,1.6651,1.6653,1693699999.0
2007-10-22 18:34:00,1.6652,1.6652,1.665,1.6652,1693699999.0
2007-10-22 18:35:00,1.665,1.6652,1.665,1.6652,1693699999.0
2007-10-22 18:36:00,1.6651,1.6651,1.6649,1.665,1693699999.0
2007-10-22 18:37:00,1.6649,1.665,1.6649,1.665,1693699999.0
2007-10-22 18:38:00,1.665,1.6651,1.6649,1.66505,1693699999.0
2007-10-22 18:39:00,1.66505,1.66505,1.66485,1.66495,1982900017.0
2007-10-22 18:40:00,1.665,1.665,1.6649,1.6649,1900799996.0
2007-10-22 18:41:00,1.66495,1.6652,1.66495,1.66505,1900799996.0
2007-10-22 18:42:00,1.66505,1.6651,1.665,1.6651,1522400000.0
2007-10-22 18:43:00,1.665,1.665,1.6649,1.665,1856500028.0
2007-10-22 18:44:00,1.66485,1.665,1.6648,1.66485,1856500028.0
2007-10-22 18:46:00,1.6649,1.6649,1.6648,1.6649,1103500000.0
2007-10-22 18:47:00,1.6649,1.6652,1.6649,1.66515,1103500000.0
2007-10-22 18:48:00,1.66515,1.6653,1.66505,1.66525,1307100000.0
2007-10-22 18:49:00,1.66525,1.66555,1.66525,1.6655,1222300008.0
2007-10-22 18:50:00,1.6655,1.6655,1.6653,1.6654,1106400000.0
2007-10-22 18:51:00,1.6654,1.6655,1.6654,1.6655,2024000000.0
2007-10-22 18:52:00,1.6655,1.6656,1.6653,1.6654,731800000.0
2007-10-22 18:53:00,1.6654,1.6655,1.6653,1.6655,951200000.0
2007-10-22 18:54:00,1.6655,1.666,1.6655,1.666,942400000.0
2007-10-22 18:55:00,1.666,1.6664,1.6659,1.6664,1173800000.0
2007-10-22 18:56:00,1.6663,1.6665,1.6661,1.6661,1310200000.0
2007-10-22 18:57:00,1.6661,1.66635,1.6661,1.6663,1102199999.0
2007-10-22 18:58:00,1.6663,1.66635,1.6662,1.6663,1308600000.0
2007-10-22 18:59:00,1.6663,1.6665,1.66625,1.6665,1146400000.0
2007-10-22 19:00:00,1.6665,1.6666,1.6663,1.6664,1453599999.0
2007-10-22 19:01:00,1.6664,1.6669,1.6664,1.6668,1895499992.0
2007-10-22 19:02:00,1.6668,1.6668,1.66665,1.6668,1076800000.0
2007-10-22 19:03:00,1.6668,1.66705,1.6667,1.6669,624100000.0
2007-10-22 19:04:00,1.6669,1.6671,1.6668,1.66685,2138799995.0
2007-10-22 19:05:00,1.66685,1.66695,1.6668,1.6669,1253800000.0
2007-10-22 19:06:00,1.6669,1.6669,1.66665,1.66665,1687699987.0
2007-10-22 19:07:00,1.66665,1.6669,1.6666,1.6666,1802599998.0
2007-10-22 19:08:00,1.6666,1.6668,1.6664,1.6668,1356400014.0
2007-10-22 19:09:00,1.6668,1.6668,1.66665,1.66665,1445600000.0
2007-10-22 19:10:00,1.6666,1.6667,1.6665,1.6665,1489599995.0
2007-10-22 19:11:00,1.6665,1.66655,1.6663,1.6663,1489599995.0
2007-10-22 19:12:00,1.6662,1.6665,1.6662,1.6665,1751200001.0
2007-10-22 19:13:00,1.6667,1.6668,1.66655,1.66665,1751200001.0
2007-10-22 19:14:00,1.6667,1.6667,1.66645,1.6666,1950500003.0
2007-10-22 19:15:00,1.6663,1.6663,1.6661,1.6661,2085699990.0
2007-10-22 19:16:00,1.66625,1.6665,1.66615,1.6665,2085699990.0
2007-10-22 19:17:00,1.6665,1.6666,1.66645,1.6666,1246200000.0
2007-10-22 19:18:00,1.6666,1.66675,1.66645,1.66645,1736499971.0
2007-10-22 19:19:00,1.66645,1.6666,1.66645,1.6665,2134999971.0
2007-10-22 19:20:00,1.6665,1.6666,1.6665,1.6666,1708800000.0
2007-10-22 19:21:00,1.6663,1.6664,1.6663,1.6664,1500000000.0
2007-10-22 19:22:00,1.6663,1.6664,1.6662,1.6663,1500000000.0
2007-10-22 19:23:00,1.6664,1.6665,1.6664,1.6665,1500000000.0
2007-10-22 19:24:00,1.6665,1.6665,1.66635,1.66635,1753900011.0
2007-10-22 19:25:00,1.6665,1.6665,1.6664,1.6664,834700000.0
2007-10-22 19:26:00,1.6666,1.6666,1.6665,1.6666,834700000.0
2007-10-22 19:27:00,1.6668,1.6671,1.6665,1.667,834700000.0
2007-10-22 19:28:00,1.667,1.6673,1.6669,1.6672,1800699996.0
2007-10-22 19:29:00,1.6672,1.6672,1.667,1.6672,1495899994.0
2007-10-22 19:30:00,1.6672,1.6674,1.6672,1.6673,1495899994.0
2007-10-22 19:31:00,1.6673,1.6674,1.66715,1.6673,1097000000.0
2007-10-22 19:32:00,1.6673,1.6675,1.66715,1.6674,1540099998.0
2007-10-22 19:33:00,1.6674,1.6675,1.66715,1.66715,1892400012.0
2007-10-22 19:34:00,1.6672,1.6673,1.6671,1.6673,1123200000.0
2007-10-22 19:35:00,1.6671,1.6674,1.667,1.6672,1123200000.0
2007-10-22 19:36:00,1.6673,1.6673,1.667,1.667,1123200000.0
2007-10-22 19:37:00,1.6669,1.667,1.6669,1.667,1407200000.0
2007-10-22 19:38:00,1.6669,1.667,1.6668,1.6669,1407200000.0
2007-10-22 19:39:00,1.667,1.667,1.6668,1.667,1407200000.0
2007-10-22 19:40:00,1.667,1.6671,1.667,1.667,1407200000.0
2007-10-22 19:41:00,1.667,1.667,1.6669,1.667,1992699969.0
2007-10-22 19:42:00,1.6668,1.6669,1.6668,1.6668,1338000013.0
2007-10-22 19:43:00,1.66685,1.667,1.66685,1.66695,1338000013.0
2007-10-22 19:44:00,1.66695,1.667,1.66695,1.66695,1290200000.0
2007-10-22 19:45:00,1.66695,1.6671,1.66695,1.667,1341100000.0
2007-10-22 19:46:00,1.667,1.6671,1.667,1.66705,1311500000.0
2007-10-22 19:47:00,1.66705,1.66705,1.66695,1.667,559500000.0
2007-10-22 19:48:00,1.667,1.66705,1.667,1.66705,557900000.0
2007-10-22 19:49:00,1.6669,1.6671,1.6669,1.6671,1735200000.0
2007-10-22 19:50:00,1.667,1.6671,1.667,1.6671,1735200000.0
2007-10-22 19:51:00,1.6671,1.6671,1.667,1.6671,1735200000.0
2007-10-22 19:52:00,1.6671,1.6671,1.667,1.667,1249600000.0
2007-10-22 19:53:00,1.667,1.6672,1.6669,1.6671,1985100007.0
2007-10-22 19:54:00,1.6671,1.6671,1.6669,1.6669,2136400007.0
2007-10-22 19:55:00,1.6668,1.6669,1.6668,1.6669,2136400007.0
2007-10-22 19:56:00,1.6668,1.6669,1.6666,1.6667,2136400007.0
2007-10-22 19:57:00,1.6668,1.6668,1.6667,1.6667,2136400007.0
2007-10-22 19:58:00,1.6666,1.6666,1.6666,1.6666,2136400007.0
2007-10-22 19:59:00,1.6665,1.6666,1.6665,1.6666,2136400007.0
2007-10-22 20:00:00,1.6665,1.6666,1.6665,1.6665,2136400007.0
2007-10-22 20:02:00,1.6666,1.6666,1.6665,1.6665,2136400007.0
2007-10-22 20:03:00,1.6666,1.6666,1.6666,1.6666,2136400007.0
2007-10-22 20:04:00,1.6667,1.6667,1.6665,1.6665,2136400007.0
2007-10-22 20:05:00,1.6666,1.6667,1.6665,1.6667,2136400007.0
2007-10-22 20:06:00,1.6667,1.66685,1.66665,1.66685,2136400007.0
2007-10-22 20:07:00,1.66685,1.66705,1.66685,1.66705,1589800000.0
2007-10-22 20:08:00,1.667,1.667,1.667,1.667,2013699997.0
2007-10-22 20:09:00,1.6671,1.6671,1.667,1.667,2013699997.0
2007-10-22 20:10:00,1.6669,1.667,1.6669,1.667,2013699997.0
2007-10-22 20:11:00,1.667,1.66705,1.6668,1.6668,2013699997.0
2007-10-22 20:12:00,1.6668,1.6668,1.66675,1.6668,1814900000.0
2007-10-22 20:14:00,1.6668,1.6669,1.6668,1.6669,1610699999.0
2007-10-22 20:15:00,1.6668,1.6669,1.6668,1.66685,1610699999.0
2007-10-22 20:16:00,1.66685,1.6669,1.66675,1.6668,1911300000.0
2007-10-22 20:17:00,1.6668,1.66735,1.6668,1.6673,1833700000.0
2007-10-22 20:18:00,1.6673,1.6673,1.667,1.667,1230849344.0
2007-10-22 20:19:00,1.6669,1.6669,1.6668,1.6668,1230849344.0
2007-10-22 20:20:00,1.66695,1.6672,1.66675,1.6669,1230849344.0
2007-10-22 20:21:00,1.6667,1.6667,1.6667,1.6667,1789000000.0
2007-10-22 20:23:00,1.6668,1.66685,1.6668,1.66685,1789000000.0
2007-10-22 20:24:00,1.66685,1.6669,1.66685,1.6669,1017700000.0
2007-10-22 20:25:00,1.6669,1.6669,1.6668,1.6668,1859300000.0
2007-10-22 20:26:00,1.6669,1.6669,1.66685,1.66685,1859300000.0
2007-10-22 20:27:00,1.66685,1.6669,1.6668,1.6669,1132700000.0
2007-10-22 20:28:00,1.6669,1.6669,1.6667,1.6668,1949300000.0
2007-10-22 20:30:00,1.6668,1.66685,1.66675,1.6668,1949300000.0
2007-10-22 20:31:00,1.6668,1.6668,1.6667,1.6667,1481600000.0
2007-10-22 20:32:00,1.6668,1.6668,1.6666,1.6666,1871100000.0
2007-10-22 20:33:00,1.6667,1.6669,1.6666,1.6666,1871100000.0
2007-10-22 20:34:00,1.6667,1.6667,1.6666,1.66665,1871100000.0
2007-10-22 20:35:00,1.6665,1.6665,1.6665,1.6665,1646199999.0
2007-10-22 20:36:00,1.6667,1.6667,1.6666,1.6666,1646199999.0
2007-10-22 20:38:00,1.6664,1.6665,1.6664,1.6665,1646199999.0
2007-10-22 20:39:00,1.6664,1.6665,1.6664,1.6665,1646199999.0
2007-10-22 20:40:00,1.6664,1.6665,1.6664,1.6665,1646199999.0
2007-10-22 20:41:00,1.6664,1.6666,1.6664,1.6666,1646199999.0
2007-10-22 20:42:00,1.6667,1.6668,1.6667,1.6668,1646199999.0
2007-10-22 20:43:00,1.66685,1.667,1.66675,1.6668,1646199999.0
2007-10-22 20:44:00,1.66675,1.667,1.66675,1.6669,1628300002.0
2007-10-22 20:45:00,1.6669,1.6669,1.6667,1.6667,1944800000.0
2007-10-22 20:46:00,1.6668,1.6668,1.6668,1.6668,1944800000.0
2007-10-22 20:48:00,1.66685,1.6669,1.6668,1.6669,1944800000.0
2007-10-22 20:49:00,1.6668,1.6668,1.6668,1.6668,1556773533.0
2007-10-22 20:50:00,1.6669,1.6671,1.6668,1.667,1556773533.0
2007-10-22 20:51:00,1.6671,1.6671,1.6669,1.6669,1556773533.0
2007-10-22 20:52:00,1.6671,1.6671,1.6667,1.6668,1556773533.0
2007-10-22 20:53:00,1.6668,1.667,1.6667,1.6669,1575700000.0
2007-10-22 20:54:00,1.6669,1.6669,1.6667,1.66675,1323100000.0
2007-10-22 20:55:00,1.66675,1.667,1.6666,1.6669,1879599989.0
2007-10-22 20:56:00,1.6669,1.66705,1.66675,1.6668,1835499999.0
2007-10-22 20:57:00,1.6669,1.6669,1.6667,1.6667,2065600002.0
2007-10-22 20:58:00,1.66675,1.66695,1.66675,1.6668,2065600002.0
2007-10-22 20:59:00,1.6668,1.6669,1.6666,1.6667,2041999943.0
2007-10-22 21:00:00,1.6665,1.6667,1.6665,1.6666,2041999943.0
2007-10-22 21:01:00,1.6665,1.6665,1.6665,1.6665,2041999943.0
2007-10-22 21:02:00,1.6666,1.6666,1.6666,1.6666,2041999943.0
2007-10-22 21:03:00,1.6665,1.6665,1.6664,1.6664,2041999943.0
2007-10-22 21:04:00,1.66655,1.6666,1.66655,1.6666,2041999943.0
2007-10-22 21:06:00,1.6665,1.6666,1.6665,1.6665,2055200000.0
2007-10-22 21:08:00,1.6666,1.6666,1.6666,1.6666,2055200000.0
2007-10-22 21:10:00,1.6665,1.6665,1.6664,1.6665,2055200000.0
2007-10-22 21:11:00,1.6664,1.6665,1.6664,1.6665,2055200000.0
2007-10-22 21:12:00,1.6667,1.6667,1.6664,1.6664,2055200000.0
2007-10-22 21:13:00,1.6666,1.6666,1.66655,1.6666,2055200000.0
2007-10-22 21:14:00,1.6666,1.6666,1.6666,1.6666,1928000000.0
2007-10-22 21:15:00,1.6666,1.6667,1.6666,1.66665,807175000.0
2007-10-22 21:16:00,1.6667,1.6668,1.66665,1.6668,366850000.0
2007-10-22 21:17:00,1.6668,1.6668,1.6667,1.6667,831300000.0
2007-10-22 21:21:00,1.6668,1.6668,1.6667,1.6667,2044900000.0
2007-10-22 21:22:00,1.6668,1.6668,1.6668,1.6668,2044900000.0
2007-10-22 21:23:00,1.6667,1.6668,1.6667,1.6667,2044900000.0
2007-10-22 21:25:00,1.6666,1.6667,1.6666,1.6667,2044900000.0
2007-10-22 21:26:00,1.6665,1.6666,1.6665,1.6666,2044900000.0
2007-10-22 21:27:00,1.6665,1.6666,1.6665,1.6665,2044900000.0
2007-10-22 21:28:00,1.6666,1.6666,1.6666,1.6666,2044900000.0
2007-10-22 21:29:00,1.6667,1.6667,1.6666,1.6667,2044900000.0
2007-10-22 21:30:00,1.6668,1.6669,1.6668,1.6668,2044900000.0
2007-10-22 21:31:00,1.6669,1.6669,1.6666,1.6668,2044900000.0
2007-10-22 21:32:00,1.6669,1.6669,1.6669,1.6669,2044900000.0
2007-10-22 21:33:00,1.6668,1.6669,1.6668,1.6668,2044900000.0
2007-10-22 21:34:00,1.6669,1.6669,1.6668,1.6668,2044900000.0
2007-10-22 21:35:00,1.667,1.667,1.6668,1.6668,2044900000.0
2007-10-22 21:36:00,1.6669,1.6669,1.6667,1.6668,1469200000.0
2007-10-22 21:37:00,1.66685,1.6671,1.6668,1.66705,1469200000.0
2007-10-22 21:38:00,1.667,1.6673,1.667,1.6672,1691100005.0
2007-10-22 21:39:00,1.66715,1.66735,1.66705,1.66735,1691100005.0
2007-10-22 21:40:00,1.6672,1.6674,1.6672,1.6674,2059000000.0
2007-10-22 21:41:00,1.6672,1.6673,1.6672,1.6673,2059000000.0
2007-10-22 21:42:00,1.6673,1.6673,1.6673,1.6673,2059000000.0
2007-10-22 21:43:00,1.6673,1.66755,1.6673,1.66735,1617149981.0
2007-10-22 21:44:00,1.6674,1.6674,1.6672,1.6673,1949900000.0
2007-10-22 21:45:00,1.6673,1.6675,1.6673,1.6675,1498400000.0
2007-10-22 21:46:00,1.6675,1.6675,1.6675,1.6675,1882400000.0
2007-10-22 21:47:00,1.6674,1.6674,1.6672,1.6672,1882400000.0
2007-10-22 21:48:00,1.6673,1.6673,1.6673,1.6673,1882400000.0
2007-10-22 21:50:00,1.6674,1.6674,1.6671,1.6671,1882400000.0
2007-10-22 21:51:00,1.6672,1.6673,1.6672,1.6673,1882400000.0
2007-10-22 21:52:00,1.6671,1.6672,1.6671,1.6672,1882400000.0
2007-10-22 21:53:00,1.6671,1.6672,1.667,1.6671,1882400000.0
2007-10-22 21:54:00,1.667,1.667,1.667,1.667,1882400000.0
2007-10-22 21:55:00,1.6672,1.6672,1.6671,1.6671,1882400000.0
2007-10-22 21:56:00,1.6672,1.6674,1.6672,1.6674,1882400000.0
2007-10-22 21:57:00,1.6674,1.66745,1.66735,1.66745,1033600000.0
2007-10-22 21:58:00,1.6673,1.6673,1.6673,1.6673,1965299999.0
2007-10-22 21:59:00,1.6672,1.6674,1.6672,1.6674,1965299999.0
2007-10-22 22:00:00,1.6675,1.6675,1.6673,1.6673,1965299999.0
2007-10-22 22:01:00,1.6674,1.6674,1.6674,1.6674,1965299999.0
2007-10-22 22:02:00,1.6675,1.6675,1.6674,1.6674,1965299999.0
2007-10-22 22:03:00,1.6675,1.6675,1.6673,1.6673,1965299999.0
2007-10-22 22:04:00,1.6674,1.6674,1.6674,1.6674,1965299999.0
2007-10-22 22:05:00,1.6672,1.6673,1.6672,1.6673,1965299999.0
2007-10-22 22:06:00,1.66725,1.6674,1.66725,1.6674,1965299999.0
2007-10-22 22:07:00,1.6675,1.6675,1.6675,1.6675,1832000000.0
2007-10-22 22:08:00,1.6674,1.6675,1.6674,1.6675,1832000000.0
2007-10-22 22:09:00,1.66755,1.66755,1.66745,1.66755,1832000000.0
2007-10-22 22:10:00,1.66755,1.66765,1.6675,1.66755,1306000000.0
2007-10-22 22:11:00,1.6675,1.6676,1.6674,1.6675,1763800000.0
2007-10-22 22:12:00,1.6676,1.66775,1.6676,1.6677,1763800000.0
2007-10-22 22:13:00,1.6677,1.6677,1.66755,1.66765,1941000008.0
2007-10-22 22:14:00,1.66765,1.66765,1.6675,1.66765,1409600000.0
2007-10-22 22:15:00,1.66765,1.66765,1.6674,1.6675,1760200000.0
2007-10-22 22:16:00,1.66745,1.66775,1.66745,1.66755,976900000.0
2007-10-22 22:17:00,1.6678,1.6684,1.6678,1.6684,1568800001.0
2007-10-22 22:18:00,1.6685,1.6685,1.6684,1.6685,1568800001.0
2007-10-22 22:19:00,1.6684,1.6685,1.6684,1.6684,1568800001.0
2007-10-22 22:20:00,1.6685,1.6685,1.6685,1.6685,1568800001.0
2007-10-22 22:21:00,1.6684,1.6685,1.6684,1.6685,1568800001.0
2007-10-22 22:22:00,1.6684,1.6685,1.6682,1.6683,1568800001.0
2007-10-22 22:23:00,1.6682,1.6683,1.6682,1.6683,1568800001.0
2007-10-22 22:24:00,1.6684,1.66845,1.66825,1.66825,1568800001.0
2007-10-22 22:25:00,1.6681,1.6684,1.6681,1.6684,1828000000.0
2007-10-22 22:26:00,1.6685,1.6685,1.6684,1.6684,1828000000.0
2007-10-22 22:27:00,1.6685,1.6685,1.6685,1.6685,1828000000.0
2007-10-22 22:28:00,1.6684,1.6684,1.6684,1.6684,1828000000.0
2007-10-22 22:29:00,1.66835,1.66845,1.6683,1.66835,1828000000.0
2007-10-22 22:30:00,1.66835,1.6685,1.6683,1.66835,1816299997.0
2007-10-22 22:31:00,1.6685,1.6685,1.6681,1.6683,2013200001.0
2007-10-22 22:32:00,1.6681,1.6684,1.668,1.6683,2013200001.0
2007-10-22 22:33:00,1.6683,1.6686,1.6681,1.66825,2013200001.0
2007-10-22 22:34:00,1.6682,1.6683,1.6682,1.6683,1613200000.0
2007-10-22 22:35:00,1.66835,1.6686,1.66835,1.66845,1613200000.0
2007-10-22 22:36:00,1.6686,1.669,1.6686,1.669,1946100007.0
2007-10-22 22:37:00,1.669,1.6698,1.66895,1.6697,1946100007.0
2007-10-22 22:38:00,1.6697,1.6698,1.66915,1.66915,2036300000.0
2007-10-22 22:39:00,1.6692,1.6693,1.669,1.669,1953999997.0
2007-10-22 22:40:00,1.6691,1.6692,1.6691,1.6691,1953999997.0
2007-10-22 22:41:00,1.6692,1.6694,1.6691,1.66925,1953999997.0
2007-10-22 22:42:00,1.66925,1.66935,1.6692,1.6693,1358800000.0
2007-10-22 22:43:00,1.6693,1.6694,1.66925,1.6694,1425600000.0
2007-10-22 22:44:00,1.6694,1.6695,1.6694,1.6695,1625200013.0
2007-10-22 22:45:00,1.66955,1.66985,1.6694,1.66955,1625200013.0
2007-10-22 22:46:00,1.6697,1.6699,1.6696,1.6699,1788399998.0
2007-10-22 22:47:00,1.6698,1.67005,1.6698,1.67,1788399998.0
2007-10-22 22:48:00,1.67,1.6702,1.67,1.6702,1832900002.0
2007-10-22 22:49:00,1.6703,1.6703,1.67,1.6701,1832900002.0
2007-10-22 22:50:00,1.6701,1.6706,1.67005,1.6705,1674500000.0
2007-10-22 22:51:00,1.6705,1.6705,1.6703,1.67035,1844800000.0
2007-10-22 22:52:00,1.6704,1.6704,1.6704,1.6704,1438400000.0
2007-10-22 22:53:00,1.6705,1.6705,1.6703,1.6703,1438400000.0
2007-10-22 22:54:00,1.6704,1.6704,1.6702,1.6702,1438400000.0
2007-10-22 22:55:00,1.67,1.6702,1.6699,1.6699,1438400000.0
2007-10-22 22:56:00,1.67,1.67015,1.67,1.6701,1438400000.0
2007-10-22 22:57:00,1.6702,1.6703,1.6702,1.6703,1936000000.0
2007-10-22 22:58:00,1.6702,1.6702,1.6702,1.6702,1936000000.0
2007-10-22 22:59:00,1.6703,1.6703,1.67,1.6701,1936000000.0
2007-10-22 23:00:00,1.67,1.67,1.67,1.67,1936000000.0
2007-10-22 23:01:00,1.6699,1.6699,1.6698,1.6698,1936000000.0
2007-10-22 23:02:00,1.6697,1.6699,1.6695,1.6696,1936000000.0
2007-10-22 23:03:00,1.6696,1.6697,1.6696,1.6697,1816600000.0
2007-10-22 23:04:00,1.6698,1.6698,1.6697,1.6697,1816600000.0
2007-10-22 23:05:00,1.6697,1.6698,1.6697,1.6697,1816600000.0
2007-10-22 23:06:00,1.6699,1.6699,1.6698,1.6698,975200000.0
2007-10-22 23:07:00,1.6697,1.6697,1.6697,1.6697,975200000.0
2007-10-22 23:08:00,1.66975,1.6698,1.66975,1.6698,975200000.0
2007-10-22 23:09:00,1.6698,1.6698,1.66965,1.6698,1710200000.0
2007-10-22 23:10:00,1.6698,1.6702,1.6698,1.6701,644000000.0
2007-10-22 23:11:00,1.6699,1.67,1.6699,1.67,644000000.0
2007-10-22 23:12:00,1.6701,1.6701,1.67,1.6701,1277899997.0
2007-10-22 23:13:00,1.67,1.67,1.6697,1.6698,1277899997.0
2007-10-22 23:14:00,1.6698,1.6698,1.66965,1.66975,1277899997.0
2007-10-22 23:15:00,1.6697,1.6698,1.6697,1.6698,2033700005.0
2007-10-22 23:16:00,1.66965,1.6697,1.66955,1.66955,2033700005.0
2007-10-22 23:17:00,1.6696,1.66965,1.6696,1.6696,1073200000.0
2007-10-22 23:18:00,1.6697,1.6698,1.6697,1.6698,654300000.0
2007-10-22 23:19:00,1.6697,1.6697,1.66965,1.6697,654300000.0
2007-10-22 23:20:00,1.6698,1.6698,1.6696,1.6697,1553700000.0
2007-10-22 23:22:00,1.6696,1.6697,1.6696,1.6697,1553700000.0
2007-10-22 23:23:00,1.6697,1.6697,1.6694,1.6695,1553700000.0
2007-10-22 23:24:00,1.6695,1.6695,1.6695,1.6695,244000000.0
2007-10-22 23:25:00,1.66955,1.6696,1.66945,1.6696,1848000000.0
2007-10-22 23:26:00,1.6696,1.6696,1.6696,1.6696,1492000000.0
2007-10-22 23:27:00,1.6696,1.6698,1.66955,1.66975,1993100000.0
2007-10-22 23:28:00,1.6699,1.6699,1.6696,1.6696,1451700000.0
2007-10-22 23:29:00,1.6697,1.6698,1.6697,1.6698,1451700000.0
2007-10-22 23:30:00,1.6699,1.6699,1.6699,1.6699,1451700000.0
2007-10-22 23:31:00,1.6698,1.6698,1.6696,1.66965,1451700000.0
2007-10-22 23:32:00,1.6697,1.6698,1.6697,1.6698,2005600000.0
2007-10-22 23:33:00,1.6697,1.6697,1.6697,1.6697,2005600000.0
2007-10-22 23:34:00,1.6698,1.6699,1.6698,1.6699,2005600000.0
2007-10-22 23:35:00,1.67,1.67,1.6699,1.6699,2005600000.0
2007-10-22 23:36:00,1.67,1.67,1.67,1.67,2005600000.0
2007-10-22 23:38:00,1.6699,1.67,1.6699,1.6699,2005600000.0
2007-10-22 23:39:00,1.6702,1.6702,1.6698,1.6698,2005600000.0
2007-10-22 23:40:00,1.6699,1.6701,1.6699,1.6701,2005600000.0
2007-10-22 23:41:00,1.6702,1.6702,1.67,1.6701,2005600000.0
2007-10-22 23:42:00,1.67,1.6702,1.67,1.6701,2005600000.0
2007-10-22 23:43:00,1.67,1.6702,1.67,1.6701,2005600000.0
2007-10-22 23:44:00,1.67,1.67015,1.67,1.67015,2005600000.0
2007-10-22 23:45:00,1.67015,1.67015,1.66995,1.66995,852400001.0
2007-10-22 23:46:00,1.6701,1.6701,1.67,1.6701,2004000000.0
2007-10-22 23:47:00,1.6702,1.6702,1.6702,1.6702,2004000000.0
2007-10-22 23:48:00,1.6701,1.6702,1.6701,1.6702,2004000000.0
2007-10-22 23:49:00,1.6703,1.6704,1.6702,1.6703,2004000000.0
2007-10-22 23:50:00,1.6704,1.6704,1.6703,1.6704,2004000000.0
2007-10-22 23:51:00,1.6705,1.6705,1.6704,1.6705,2004000000.0
2007-10-22 23:52:00,1.67045,1.6705,1.6704,1.6704,2004000000.0
2007-10-22 23:53:00,1.6703,1.6704,1.67,1.6701,1472800000.0
2007-10-22 23:54:00,1.67,1.6701,1.6699,1.67,1472800000.0
2007-10-22 23:55:00,1.6701,1.6703,1.6699,1.67,1472800000.0
2007-10-22 23:56:00,1.6699,1.6699,1.6697,1.6698,1472800000.0
2007-10-22 23:57:00,1.67,1.67,1.6694,1.67,1472800000.0
2007-10-22 23:58:00,1.6699,1.6702,1.6699,1.6702,1472800000.0
2007-10-22 23:59:00,1.6703,1.6703,1.6701,1.6703,1472800000.0
2007-10-23 00:00:00,1.6704,1.6705,1.6701,1.6701,1472800000.0
2007-10-23 00:01:00,1.6697,1.6701,1.6697,1.67,1472800000.0
2007-10-23 00:02:00,1.67,1.67,1.66985,1.67,1670600000.0
2007-10-23 00:03:00,1.6701,1.6702,1.6701,1.6702,1874800000.0
2007-10-23 00:04:00,1.6703,1.6703,1.6702,1.6702,1874800000.0
2007-10-23 00:05:00,1.6702,1.6703,1.67005,1.6701,1874800000.0
2007-10-23 00:06:00,1.67005,1.6701,1.67005,1.6701,1846700000.0
2007-10-23 00:07:00,1.6701,1.6701,1.6701,1.6701,1362200002.0
2007-10-23 00:08:00,1.6702,1.6702,1.6702,1.6702,1362200002.0
2007-10-23 00:09:00,1.67,1.6701,1.66995,1.6701,1362200002.0
2007-10-23 00:10:00,1.6702,1.6702,1.6702,1.6702,1008900000.0
2007-10-23 00:11:00,1.6701,1.6701,1.67005,1.6701,1008900000.0
2007-10-23 00:12:00,1.6701,1.6701,1.6701,1.6701,874400000.0
2007-10-23 00:13:00,1.6701,1.6701,1.67,1.6701,1894099992.0
2007-10-23 00:14:00,1.6703,1.6703,1.6701,1.6701,1378500000.0
2007-10-23 00:15:00,1.6702,1.6703,1.6702,1.6703,1378500000.0
2007-10-23 00:16:00,1.6702,1.6703,1.6702,1.6702,1378500000.0
2007-10-23 00:17:00,1.6703,1.6704,1.6702,1.6704,1378500000.0
2007-10-23 00:18:00,1.67035,1.6704,1.6703,1.6703,1378500000.0
2007-10-23 00:19:00,1.67035,1.67045,1.6703,1.6704,1170000000.0
2007-10-23 00:20:00,1.6704,1.6705,1.67035,1.6704,1291600000.0
2007-10-23 00:21:00,1.6706,1.6706,1.6704,1.6704,1502300001.0
2007-10-23 00:22:00,1.6705,1.6705,1.6705,1.6705,1502300001.0
2007-10-23 00:23:00,1.6704,1.6705,1.6701,1.6701,1502300001.0
2007-10-23 00:24:00,1.67005,1.6701,1.6696,1.66985,1502300001.0
2007-10-23 00:25:00,1.6701,1.6702,1.67,1.67,1969800017.0
2007-10-23 00:26:00,1.6701,1.6702,1.6701,1.6702,1969800017.0
2007-10-23 00:27:00,1.6703,1.6704,1.6701,1.6701,1969800017.0
2007-10-23 00:28:00,1.6702,1.6702,1.6702,1.6702,1969800017.0
2007-10-23 00:29:00,1.6703,1.6703,1.6702,1.6702,1969800017.0
2007-10-23 00:30:00,1.67,1.6702,1.67,1.6702,1969800017.0
2007-10-23 00:31:00,1.6702,1.6702,1.67005,1.67015,1969800017.0
2007-10-23 00:32:00,1.6702,1.6703,1.6702,1.6702,1554300003.0
2007-10-23 00:34:00,1.6701,1.6703,1.6701,1.6702,1554300003.0
2007-10-23 00:35:00,1.67,1.6701,1.67,1.6701,1554300003.0
2007-10-23 00:36:00,1.6702,1.6702,1.6701,1.6701,1651700000.0
2007-10-23 00:37:00,1.67,1.6702,1.67,1.6702,1651700000.0
2007-10-23 00:38:00,1.6701,1.6702,1.6701,1.6702,1651700000.0
2007-10-23 00:39:00,1.6701,1.6704,1.6701,1.6703,1651700000.0
2007-10-23 00:40:00,1.6703,1.67045,1.67,1.6701,1651700000.0
2007-10-23 00:41:00,1.6701,1.6701,1.6698,1.67005,2106100000.0
2007-10-23 00:42:00,1.6699,1.6699,1.6699,1.6699,1767700000.0
2007-10-23 00:43:00,1.6698,1.6698,1.6696,1.6696,1767700000.0
2007-10-23 00:44:00,1.66995,1.66995,1.6696,1.6696,1767700000.0
2007-10-23 00:45:00,1.6697,1.67,1.6696,1.6698,1113000000.0
2007-10-23 00:48:00,1.6699,1.6699,1.6698,1.6699,1113000000.0
2007-10-23 00:49:00,1.6698,1.6698,1.6698,1.6698,1113000000.0
2007-10-23 00:50:00,1.6699,1.67,1.6697,1.6697,1113000000.0
2007-10-23 00:51:00,1.66975,1.66975,1.66965,1.66975,1113000000.0
2007-10-23 00:52:00,1.66975,1.66975,1.6695,1.6696,1606300000.0
2007-10-23 00:53:00,1.6697,1.6697,1.6695,1.6695,1440000000.0
2007-10-23 00:54:00,1.6696,1.6696,1.6696,1.6696,1440000000.0
2007-10-23 00:55:00,1.6696,1.6696,1.66935,1.6695,1857300003.0
2007-10-23 00:56:00,1.6695,1.6696,1.6694,1.6696,1394500000.0
2007-10-23 00:57:00,1.6696,1.6696,1.6696,1.6696,1412000000.0
2007-10-23 00:58:00,1.6696,1.6696,1.6696,1.6696,1416000000.0
2007-10-23 00:59:00,1.6696,1.6696,1.66945,1.66945,1752300000.0
2007-10-23 01:00:00,1.66945,1.6696,1.66945,1.6696,1515400000.0
2007-10-23 01:01:00,1.6696,1.6696,1.66945,1.66945,1484700000.0
2007-10-23 01:02:00,1.66945,1.6696,1.6693,1.6696,1509600000.0
2007-10-23 01:03:00,1.6696,1.6696,1.6694,1.6696,1090400000.0
2007-10-23 01:04:00,1.6696,1.6696,1.6694,1.6696,658600000.0
2007-10-23 01:05:00,1.6696,1.6696,1.6696,1.6696,940800000.0
2007-10-23 01:06:00,1.6696,1.6696,1.66945,1.6696,935000000.0
2007-10-23 01:07:00,1.6696,1.6696,1.6695,1.6696,1400800000.0
2007-10-23 01:08:00,1.6696,1.6696,1.66945,1.66945,1084400000.0
2007-10-23 01:09:00,1.6696,1.6696,1.66945,1.6696,819000000.0
2007-10-23 01:10:00,1.6696,1.6696,1.6696,1.6696,840000000.0
2007-10-23 01:11:00,1.6696,1.6696,1.66945,1.6696,920800000.0
2007-10-23 01:12:00,1.6696,1.6696,1.66925,1.6696,452000000.0
2007-10-23 01:13:00,1.6696,1.6696,1.6693,1.6694,951200000.0
2007-10-23 01:14:00,1.6694,1.6694,1.6694,1.6694,1479700000.0
2007-10-23 01:15:00,1.6693,1.6693,1.6693,1.6693,1479700000.0
2007-10-23 01:17:00,1.6694,1.6694,1.6691,1.6692,1479700000.0
2007-10-23 01:18:00,1.6691,1.6691,1.66905,1.6691,1479700000.0
2007-10-23 01:19:00,1.6693,1.6693,1.6691,1.6691,1472000000.0
2007-10-23 01:20:00,1.6693,1.6693,1.6693,1.6693,1472000000.0
2007-10-23 01:21:00,1.6691,1.6693,1.6691,1.6693,1472000000.0
2007-10-23 01:22:00,1.6693,1.6694,1.6691,1.6691,1564800000.0
2007-10-23 01:23:00,1.6691,1.6691,1.669,1.6691,1352000000.0
2007-10-23 01:24:00,1.6691,1.6691,1.669,1.6691,1413400000.0
2007-10-23 01:25:00,1.6691,1.6691,1.6691,1.6691,1726300000.0
2007-10-23 01:26:00,1.66895,1.66925,1.66895,1.66925,1726300000.0
2007-10-23 01:27:00,1.66925,1.6693,1.66915,1.66915,1240000000.0
2007-10-23 01:28:00,1.6692,1.6692,1.6691,1.6691,1742000018.0
2007-10-23 01:29:00,1.6692,1.6693,1.6691,1.6692,1742000018.0
2007-10-23 01:39:00,1.6691,1.6691,1.6691,1.6691,1742000018.0
2007-10-23 01:40:00,1.6692,1.6694,1.6691,1.66915,1742000018.0
2007-10-23 01:41:00,1.66915,1.6693,1.66915,1.6692,1778100000.0
2007-10-23 01:42:00,1.66915,1.6692,1.66905,1.6692,1888200000.0
2007-10-23 01:43:00,1.66915,1.6692,1.66905,1.66905,1877000000.0
2007-10-23 01:44:00,1.66905,1.6691,1.669,1.669,1354899980.0
2007-10-23 01:45:00,1.669,1.6691,1.669,1.6691,1372599992.0
2007-10-23 01:46:00,1.6691,1.6691,1.66905,1.6691,1135000000.0
2007-10-23 01:47:00,1.6691,1.6691,1.6689,1.6691,980000000.0
2007-10-23 01:48:00,1.6691,1.6691,1.66895,1.6691,1491200000.0
2007-10-23 01:49:00,1.6691,1.6691,1.66905,1.6691,624800000.0
2007-10-23 01:50:00,1.669,1.669,1.669,1.669,1977899990.0
2007-10-23 01:52:00,1.66885,1.6689,1.6686,1.6688,1977899990.0
2007-10-23 01:53:00,1.6688,1.6688,1.66865,1.66875,1524099978.0
2007-10-23 01:54:00,1.6688,1.6688,1.66875,1.66875,1429400000.0
2007-10-23 01:55:00,1.6688,1.6688,1.6687,1.6688,1995600000.0
2007-10-23 01:56:00,1.6688,1.6688,1.66875,1.6688,1455200000.0
2007-10-23 01:57:00,1.6688,1.6688,1.66875,1.6688,1115200000.0
2007-10-23 01:58:00,1.6688,1.6688,1.66875,1.6688,861600000.0
2007-10-23 01:59:00,1.6688,1.6688,1.6688,1.6688,1320800000.0
2007-10-23 02:00:00,1.6688,1.6688,1.6687,1.6688,1626000000.0
2007-10-23 02:01:00,1.6688,1.6688,1.66875,1.6688,1491300000.0
2007-10-23 02:02:00,1.6688,1.6688,1.66875,1.6688,1315300000.0
2007-10-23 02:05:00,1.6688,1.6689,1.6687,1.6689,2020500000.0
2007-10-23 02:06:00,1.6687,1.6687,1.6686,1.6686,1440000000.0
2007-10-23 02:07:00,1.6688,1.6688,1.6688,1.6688,1440000000.0
2007-10-23 02:08:00,1.6688,1.66895,1.6688,1.6689,1569600000.0
2007-10-23 02:09:00,1.6689,1.6691,1.6688,1.6691,1940000000.0
2007-10-23 02:10:00,1.6691,1.6693,1.669,1.669,1958800010.0
2007-10-23 02:11:00,1.6691,1.6694,1.6691,1.6691,1958800010.0
2007-10-23 02:12:00,1.6688,1.6691,1.6688,1.6691,1958800010.0
2007-10-23 02:13:00,1.66915,1.66945,1.66915,1.66925,1958800010.0
2007-10-23 02:14:00,1.6692,1.6692,1.6691,1.6691,436000000.0
2007-10-23 02:15:00,1.669,1.669,1.669,1.669,436000000.0
2007-10-23 02:16:00,1.6692,1.6692,1.66905,1.66915,436000000.0
2007-10-23 02:17:00,1.66915,1.6692,1.6689,1.6692,1103300000.0
2007-10-23 02:18:00,1.6692,1.6692,1.6692,1.6692,604800000.0
2007-10-23 02:19:00,1.6692,1.6693,1.6691,1.6691,1415200003.0
2007-10-23 02:20:00,1.6694,1.6694,1.6692,1.6692,1415200003.0
2007-10-23 02:21:00,1.6691,1.6692,1.6691,1.6691,1415200003.0
2007-10-23 02:22:00,1.6692,1.6692,1.669,1.6692,1415200003.0
2007-10-23 02:23:00,1.6691,1.6693,1.6691,1.6693,1415200003.0
2007-10-23 02:24:00,1.6692,1.6692,1.66915,1.6692,1415200003.0
2007-10-23 02:25:00,1.669,1.6693,1.669,1.6693,1660800000.0
2007-10-23 02:26:00,1.6691,1.6693,1.6691,1.6692,1660800000.0
2007-10-23 02:27:00,1.6693,1.6693,1.6692,1.6692,1660800000.0
2007-10-23 02:28:00,1.6692,1.6692,1.6692,1.6692,1660800000.0
2007-10-23 02:29:00,1.6693,1.6693,1.6693,1.6693,1914200019.0
2007-10-23 02:30:00,1.6692,1.6692,1.669,1.669,1914200019.0
2007-10-23 02:31:00,1.66915,1.6692,1.6691,1.6691,1914200019.0
2007-10-23 02:32:00,1.6693,1.6693,1.6692,1.6692,2071200000.0
2007-10-23 02:33:00,1.6693,1.6693,1.6689,1.6689,2071200000.0
2007-10-23 02:34:00,1.669,1.669,1.669,1.669,2071200000.0
2007-10-23 02:35:00,1.66905,1.6691,1.669,1.6691,2071200000.0
2007-10-23 02:36:00,1.6692,1.6692,1.6691,1.6691,1165700000.0
2007-10-23 02:37:00,1.6693,1.6694,1.6693,1.6693,1165700000.0
2007-10-23 02:38:00,1.66925,1.6693,1.6691,1.6691,1165700000.0
2007-10-23 02:39:00,1.6691,1.6693,1.669,1.6691,883500000.0
2007-10-23 02:40:00,1.6691,1.6693,1.6691,1.6692,972300000.0
2007-10-23 02:41:00,1.6692,1.6694,1.6689,1.6689,1834400000.0
2007-10-23 02:42:00,1.669,1.669,1.6689,1.6689,1834400000.0
2007-10-23 02:43:00,1.669,1.6692,1.669,1.66905,1834400000.0
2007-10-23 02:44:00,1.66905,1.6691,1.669,1.669,1616800000.0
2007-10-23 02:45:00,1.669,1.669,1.6688,1.6689,1453600000.0
2007-10-23 02:46:00,1.6689,1.66895,1.66875,1.66875,1780400000.0
2007-10-23 02:47:00,1.66875,1.669,1.66875,1.66885,1992100001.0
2007-10-23 02:48:00,1.66885,1.6692,1.6688,1.6692,1659300000.0
2007-10-23 02:49:00,1.6689,1.6689,1.6689,1.6689,1763200000.0
2007-10-23 02:50:00,1.669,1.6693,1.6689,1.66925,1763200000.0
2007-10-23 02:51:00,1.6692,1.6695,1.66905,1.6692,2037699996.0
2007-10-23 02:52:00,1.6691,1.6694,1.6691,1.6694,1352000000.0
2007-10-23 02:53:00,1.6696,1.6698,1.6693,1.6693,1352000000.0
2007-10-23 02:54:00,1.6696,1.6696,1.66955,1.6696,1352000000.0
2007-10-23 02:55:00,1.6696,1.66965,1.6695,1.6696,859100000.0
2007-10-23 02:56:00,1.6696,1.6696,1.66955,1.6696,705300000.0
2007-10-23 02:57:00,1.6696,1.6697,1.66955,1.6696,797400000.0
2007-10-23 02:58:00,1.6696,1.6696,1.6694,1.6694,1066400000.0
2007-10-23 02:59:00,1.6694,1.6695,1.6694,1.6695,1638300000.0
2007-10-23 03:00:00,1.6694,1.6695,1.6694,1.6695,1638300000.0
2007-10-23 03:01:00,1.66955,1.6696,1.66955,1.6696,1638300000.0
2007-10-23 03:02:00,1.6696,1.6696,1.6694,1.6696,1094900000.0
2007-10-23 03:03:00,1.6696,1.6696,1.66935,1.66955,1680200000.0
2007-10-23 03:04:00,1.6695,1.6696,1.6694,1.6696,2062400022.0
2007-10-23 03:05:00,1.6695,1.6695,1.6693,1.6693,2062400022.0
2007-10-23 03:06:00,1.6692,1.6694,1.6692,1.6693,2062400022.0
2007-10-23 03:07:00,1.6692,1.6694,1.6691,1.6694,2062400022.0
2007-10-23 03:08:00,1.66945,1.6696,1.66945,1.6695,2062400022.0
2007-10-23 03:09:00,1.6695,1.6696,1.6695,1.6696,1988800000.0
2007-10-23 03:10:00,1.6695,1.6696,1.6694,1.6696,1988800000.0
2007-10-23 03:11:00,1.66965,1.66965,1.6696,1.6696,1988800000.0
2007-10-23 03:14:00,1.6696,1.6696,1.6696,1.6696,1234700000.0
2007-10-23 03:15:00,1.6698,1.66995,1.6696,1.6698,1234700000.0
2007-10-23 03:16:00,1.6698,1.6698,1.6697,1.6697,1666800000.0
2007-10-23 03:17:00,1.6698,1.6699,1.6697,1.6698,1666800000.0
2007-10-23 03:18:00,1.6697,1.6698,1.6697,1.6698,1666800000.0
2007-10-23 03:19:00,1.6699,1.6699,1.6699,1.6699,1666800000.0
2007-10-23 03:20:00,1.6698,1.6699,1.6697,1.6699,1666800000.0
2007-10-23 03:21:00,1.6699,1.6702,1.66965,1.67005,1666800000.0
2007-10-23 03:22:00,1.6701,1.6702,1.6699,1.67,1709799972.0
2007-10-23 03:23:00,1.67,1.67005,1.6699,1.66995,1205799999.0
2007-10-23 03:24:00,1.66995,1.67,1.66985,1.6699,582100000.0
2007-10-23 03:26:00,1.6699,1.67,1.6699,1.6699,1311800000.0
2007-10-23 03:29:00,1.67,1.67,1.6699,1.6699,1680100000.0
2007-10-23 03:30:00,1.6699,1.6699,1.66985,1.6699,1471100000.0
2007-10-23 03:31:00,1.6699,1.67,1.66985,1.67,1784100000.0
2007-10-23 03:32:00,1.6698,1.6699,1.6696,1.6699,606300000.0
2007-10-23 03:33:00,1.67,1.67,1.66985,1.6699,606300000.0
2007-10-23 03:34:00,1.6699,1.66995,1.6699,1.66995,1259300000.0
2007-10-23 03:35:00,1.66995,1.66995,1.6699,1.6699,617100000.0
2007-10-23 03:36:00,1.6699,1.6699,1.6699,1.6699,1545199996.0
2007-10-23 03:37:00,1.67,1.6701,1.66995,1.67,1545199996.0
2007-10-23 03:38:00,1.67,1.67005,1.66995,1.67005,538500000.0
2007-10-23 03:41:00,1.6701,1.6701,1.66995,1.6701,1445000000.0
2007-10-23 03:42:00,1.67,1.67,1.6699,1.6699,1992300000.0
2007-10-23 03:43:00,1.67,1.6701,1.66995,1.67,1992300000.0
2007-10-23 03:49:00,1.6698,1.6698,1.6697,1.6697,1861500000.0
2007-10-23 03:50:00,1.6699,1.6699,1.66975,1.66975,1861500000.0
2007-10-23 03:51:00,1.6698,1.6698,1.66975,1.6698,1737800000.0
2007-10-23 03:53:00,1.66975,1.6698,1.66965,1.66965,1235200000.0
2007-10-23 03:54:00,1.66975,1.6698,1.66965,1.6697,1164800002.0
2007-10-23 03:55:00,1.66965,1.6697,1.6695,1.66965,1581700000.0
2007-10-23 03:58:00,1.6697,1.6697,1.6697,1.6697,1193200000.0
2007-10-23 04:01:00,1.6696,1.6696,1.6696,1.6696,1193200000.0
2007-10-23 04:02:00,1.6697,1.6698,1.6697,1.6698,1193200000.0
2007-10-23 04:03:00,1.6697,1.6698,1.6697,1.6698,1193200000.0
2007-10-23 04:04:00,1.6697,1.6699,1.6696,1.6699,1193200000.0
2007-10-23 04:05:00,1.6698,1.6699,1.6698,1.6698,1193200000.0
2007-10-23 04:06:00,1.6697,1.6697,1.6696,1.6697,1193200000.0
2007-10-23 04:07:00,1.6696,1.6699,1.6696,1.6699,1193200000.0
2007-10-23 04:11:00,1.67,1.67,1.6699,1.67,1193200000.0
2007-10-23 04:12:00,1.6699,1.6699,1.6699,1.6699,1193200000.0
2007-10-23 04:17:00,1.67005,1.67025,1.67005,1.6702,1193200000.0
2007-10-23 04:19:00,1.6699,1.67,1.6698,1.67,822100000.0
2007-10-23 04:20:00,1.6699,1.67,1.6699,1.67,822100000.0
2007-10-23 04:23:00,1.6701,1.6703,1.6701,1.6703,822100000.0
2007-10-23 04:24:00,1.6702,1.6703,1.6702,1.6703,822100000.0
2007-10-23 04:25:00,1.6701,1.6702,1.6701,1.6702,822100000.0
2007-10-23 04:26:00,1.6703,1.6704,1.6703,1.6703,822100000.0
2007-10-23 04:27:00,1.6704,1.6704,1.6702,1.6702,822100000.0
2007-10-23 04:28:00,1.6703,1.6703,1.6699,1.67,822100000.0
2007-10-23 04:29:00,1.6702,1.6703,1.67015,1.6702,822100000.0
2007-10-23 04:30:00,1.6702,1.67025,1.67005,1.6701,2032300000.0
2007-10-23 04:31:00,1.6698,1.6699,1.6698,1.6699,1620800016.0
2007-10-23 04:33:00,1.66995,1.67,1.66995,1.66995,1620800016.0
2007-10-23 04:34:00,1.66995,1.6701,1.6699,1.67005,1956500033.0
2007-10-23 04:40:00,1.67,1.67,1.66995,1.66995,1194500006.0
2007-10-23 04:44:00,1.66995,1.6702,1.6698,1.6702,2054200002.0
2007-10-23 04:45:00,1.6702,1.6703,1.6701,1.6702,1367200000.0
2007-10-23 04:46:00,1.67,1.6701,1.67,1.67,1511600004.0
2007-10-23 04:49:00,1.67025,1.6703,1.67005,1.6702,1511600004.0
2007-10-23 04:50:00,1.6702,1.67025,1.67015,1.67015,2144300004.0
2007-10-23 04:51:00,1.6701,1.6701,1.67,1.67,1177100000.0
2007-10-23 04:52:00,1.6701,1.6701,1.67,1.6701,1177100000.0
2007-10-23 04:53:00,1.67,1.6702,1.67,1.67,1177100000.0
2007-10-23 04:54:00,1.67025,1.6703,1.67005,1.67005,1177100000.0
2007-10-23 04:55:00,1.67005,1.6703,1.67005,1.67015,1884400001.0
2007-10-23 04:56:00,1.6702,1.6703,1.67,1.67,1105500001.0
2007-10-23 04:57:00,1.67025,1.67045,1.6701,1.6701,1105500001.0
2007-10-23 04:58:00,1.6703,1.6704,1.6702,1.6703,1796400000.0
2007-10-23 04:59:00,1.6705,1.6705,1.67035,1.6704,1796400000.0
2007-10-23 05:00:00,1.6705,1.6705,1.6705,1.6705,1626400000.0
2007-10-23 05:01:00,1.6706,1.6706,1.6704,1.6704,1626400000.0
2007-10-23 05:03:00,1.6705,1.6705,1.6704,1.6705,1998000000.0
2007-10-23 05:04:00,1.6706,1.6706,1.6703,1.6704,1377500000.0
2007-10-23 05:06:00,1.6705,1.67065,1.6705,1.6706,1377500000.0
2007-10-23 05:07:00,1.6706,1.6706,1.6706,1.6706,1961600000.0
2007-10-23 05:08:00,1.6706,1.6706,1.6706,1.6706,1816000000.0
2007-10-23 05:09:00,1.6706,1.6706,1.6705,1.6706,1620000000.0
2007-10-23 05:10:00,1.67055,1.67055,1.67045,1.6705,2004600000.0
2007-10-23 05:11:00,1.6704,1.6705,1.6704,1.6704,1763000001.0
2007-10-23 05:12:00,1.6705,1.6705,1.6703,1.6703,1763000001.0
2007-10-23 05:13:00,1.6704,1.6705,1.6704,1.6704,1763000001.0
2007-10-23 05:14:00,1.6705,1.6705,1.6703,1.6703,1763000001.0
2007-10-23 05:15:00,1.67045,1.6705,1.67035,1.67045,1763000001.0
2007-10-23 05:16:00,1.67045,1.67045,1.6703,1.67035,1090900004.0
2007-10-23 05:17:00,1.67035,1.6704,1.6703,1.6703,1372100001.0
2007-10-23 05:18:00,1.6702,1.6703,1.6701,1.6703,1256000000.0
2007-10-23 05:19:00,1.6705,1.6705,1.6704,1.6704,1256000000.0
2007-10-23 05:20:00,1.6701,1.6703,1.6701,1.6703,1256000000.0
2007-10-23 05:21:00,1.6704,1.6704,1.6703,1.6703,1256000000.0
2007-10-23 05:23:00,1.6705,1.6705,1.6703,1.6703,1256000000.0
2007-10-23 05:24:00,1.6704,1.6704,1.6703,1.6703,1256000000.0
2007-10-23 05:25:00,1.6702,1.6703,1.6702,1.6703,1256000000.0
2007-10-23 05:26:00,1.6702,1.6702,1.6701,1.6701,1582099995.0
2007-10-23 05:27:00,1.6703,1.6704,1.6702,1.6702,1582099995.0
2007-10-23 05:28:00,1.6703,1.6705,1.6703,1.6704,1582099995.0
2007-10-23 05:29:00,1.6705,1.6705,1.6704,1.6705,1582099995.0
2007-10-23 05:30:00,1.6704,1.6704,1.6704,1.6704,1582099995.0
2007-10-23 05:31:00,1.6702,1.67055,1.6702,1.6703,1582099995.0
2007-10-23 05:32:00,1.6702,1.6703,1.6701,1.6702,496000000.0
2007-10-23 05:33:00,1.67,1.6702,1.67,1.6702,496000000.0
2007-10-23 05:34:00,1.67,1.6702,1.67,1.6702,496000000.0
2007-10-23 05:35:00,1.6703,1.6704,1.6703,1.6704,496000000.0
2007-10-23 05:37:00,1.67015,1.67035,1.67015,1.67035,1922099987.0
2007-10-23 05:38:00,1.67035,1.67035,1.67025,1.67035,1587200000.0
2007-10-23 05:39:00,1.67035,1.6704,1.67035,1.6704,1856800000.0
2007-10-23 05:40:00,1.6704,1.67055,1.6704,1.6705,1704000000.0
2007-10-23 05:41:00,1.6705,1.6707,1.6705,1.67055,1476700000.0
2007-10-23 05:42:00,1.6704,1.6707,1.6703,1.6705,1362299999.0
2007-10-23 05:43:00,1.6706,1.6706,1.6705,1.6706,1362299999.0
2007-10-23 05:44:00,1.6705,1.671,1.6703,1.671,1362299999.0
2007-10-23 05:45:00,1.6709,1.671,1.6709,1.671,1362299999.0
2007-10-23 05:46:00,1.6711,1.6711,1.6708,1.671,1362299999.0
2007-10-23 05:47:00,1.6711,1.6711,1.6709,1.671,1362299999.0
2007-10-23 05:48:00,1.6711,1.6711,1.671,1.6711,1362299999.0
2007-10-23 05:49:00,1.671,1.6711,1.671,1.6711,1362299999.0
2007-10-23 05:50:00,1.671,1.6712,1.671,1.6711,1362299999.0
2007-10-23 05:51:00,1.6712,1.6712,1.6709,1.6712,1362299999.0
2007-10-23 05:52:00,1.6714,1.6714,1.6712,1.6712,1362299999.0
2007-10-23 05:53:00,1.6713,1.67175,1.67035,1.67035,1362299999.0
2007-10-23 05:54:00,1.6705,1.6708,1.6705,1.6706,1066899999.0
2007-10-23 05:55:00,1.6708,1.67085,1.6705,1.6708,1066899999.0
2007-10-23 05:56:00,1.6708,1.6712,1.6705,1.6711,2013400000.0
2007-10-23 05:57:00,1.6707,1.6711,1.6706,1.6707,2013400000.0
2007-10-23 05:58:00,1.6709,1.6711,1.6708,1.6711,2013400000.0
2007-10-23 05:59:00,1.6708,1.6711,1.6708,1.6708,2013400000.0
2007-10-23 06:00:00,1.6709,1.6709,1.6705,1.6705,2013400000.0
2007-10-23 06:01:00,1.6706,1.6706,1.6705,1.6706,2013400000.0
2007-10-23 06:02:00,1.6705,1.6706,1.6705,1.6705,2013400000.0
2007-10-23 06:03:00,1.6708,1.6709,1.6706,1.6706,2013400000.0
2007-10-23 06:04:00,1.6707,1.6708,1.6707,1.6708,2013400000.0
2007-10-23 06:05:00,1.6706,1.6706,1.6706,1.6706,2013400000.0
2007-10-23 06:06:00,1.6707,1.671,1.6707,1.671,2013400000.0
2007-10-23 06:07:00,1.671,1.671,1.671,1.671,2026000000.0
2007-10-23 06:08:00,1.6711,1.6713,1.6708,1.6711,2026000000.0
2007-10-23 06:09:00,1.6713,1.6713,1.67105,1.6711,2026000000.0
2007-10-23 06:10:00,1.6709,1.6712,1.6705,1.6708,2056800000.0
2007-10-23 06:11:00,1.6709,1.6709,1.6708,1.6708,2056800000.0
2007-10-23 06:12:00,1.6711,1.6711,1.6708,1.6708,2056800000.0
2007-10-23 06:13:00,1.6709,1.6711,1.6709,1.6709,2056800000.0
2007-10-23 06:14:00,1.671,1.6711,1.6709,1.6709,2056800000.0
2007-10-23 06:15:00,1.671,1.6713,1.671,1.6712,2056800000.0
2007-10-23 06:16:00,1.6712,1.6713,1.6712,1.67125,2056800000.0
2007-10-23 06:17:00,1.6711,1.6711,1.671,1.6711,2072100024.0
2007-10-23 06:18:00,1.6712,1.6712,1.6709,1.6709,2072100024.0
2007-10-23 06:19:00,1.6708,1.6709,1.6705,1.6709,2072100024.0
2007-10-23 06:20:00,1.6706,1.6706,1.6706,1.6706,2072100024.0
2007-10-23 06:21:00,1.6707,1.6708,1.6706,1.6707,2072100024.0
2007-10-23 06:22:00,1.6708,1.6708,1.6706,1.6708,2072100024.0
2007-10-23 06:23:00,1.6709,1.6709,1.6705,1.6708,2072100024.0
2007-10-23 06:24:00,1.6707,1.6708,1.6706,1.6708,2072100024.0
2007-10-23 06:25:00,1.671,1.671,1.6708,1.6708,2072100024.0
2007-10-23 06:26:00,1.6707,1.6708,1.6705,1.6708,2072100024.0
2007-10-23 06:28:00,1.6707,1.6708,1.6707,1.6708,2072100024.0
2007-10-23 06:29:00,1.671,1.671,1.6708,1.6709,2072100024.0
2007-10-23 06:30:00,1.6709,1.6712,1.6709,1.67105,1472200000.0
2007-10-23 06:31:00,1.6708,1.6711,1.6708,1.6709,1639899998.0
2007-10-23 06:32:00,1.6706,1.6709,1.6706,1.6709,1639899998.0
2007-10-23 06:33:00,1.6707,1.6707,1.6707,1.6707,1639899998.0
2007-10-23 06:34:00,1.6709,1.6709,1.6708,1.6709,1639899998.0
2007-10-23 06:35:00,1.6707,1.6709,1.6707,1.6709,1639899998.0
2007-10-23 06:36:00,1.6707,1.6708,1.6707,1.6708,1639899998.0
2007-10-23 06:37:00,1.6709,1.6709,1.6708,1.6709,1639899998.0
2007-10-23 06:38:00,1.6711,1.6711,1.6711,1.6711,1639899998.0
2007-10-23 06:39:00,1.671,1.671,1.6709,1.6709,1639899998.0
2007-10-23 06:40:00,1.6708,1.671,1.6707,1.6709,1639899998.0
2007-10-23 06:41:00,1.6708,1.671,1.6706,1.671,1639899998.0
2007-10-23 06:42:00,1.67105,1.67105,1.67075,1.6708,1639899998.0
2007-10-23 06:43:00,1.6708,1.67085,1.6708,1.67085,1322400000.0
2007-10-23 06:44:00,1.67085,1.6709,1.67075,1.67075,2115400002.0
2007-10-23 06:45:00,1.6706,1.6707,1.6706,1.6707,1318800000.0
2007-10-23 06:46:00,1.6708,1.6709,1.6707,1.6708,1318800000.0
2007-10-23 06:47:00,1.6706,1.6707,1.6706,1.6707,1991100016.0
2007-10-23 06:48:00,1.6706,1.6706,1.6704,1.6704,1991100016.0
2007-10-23 06:49:00,1.6705,1.6709,1.6704,1.6708,1991100016.0
2007-10-23 06:50:00,1.6707,1.6709,1.6707,1.6708,1991100016.0
2007-10-23 06:51:00,1.6707,1.6708,1.6706,1.6708,1991100016.0
2007-10-23 06:52:00,1.6707,1.6708,1.6707,1.6708,1991100016.0
2007-10-23 06:53:00,1.6709,1.6709,1.6708,1.6708,1991100016.0
2007-10-23 06:57:00,1.6709,1.6709,1.6708,1.6708,1991100016.0
2007-10-23 06:58:00,1.6707,1.6709,1.6707,1.6709,1991100016.0
2007-10-23 06:59:00,1.6708,1.6709,1.6708,1.6709,1991100016.0
2007-10-23 07:00:00,1.6708,1.6709,1.6708,1.6709,1991100016.0
2007-10-23 07:01:00,1.6707,1.6708,1.6707,1.6708,1991100016.0
2007-10-23 07:02:00,1.6709,1.6709,1.6709,1.6709,1991100016.0
2007-10-23 07:03:00,1.6708,1.6709,1.6707,1.6707,1991100016.0
2007-10-23 07:04:00,1.6705,1.6705,1.6705,1.6705,1991100016.0
2007-10-23 07:05:00,1.6703,1.6706,1.6702,1.6706,1991100016.0
2007-10-23 07:06:00,1.6704,1.6704,1.6699,1.6703,1991100016.0
2007-10-23 07:07:00,1.6702,1.6706,1.6702,1.6704,1991100016.0
2007-10-23 07:08:00,1.67,1.6704,1.67,1.6704,1991100016.0
2007-10-23 07:09:00,1.6703,1.6704,1.67,1.6704,1991100016.0
2007-10-23 07:11:00,1.6705,1.6708,1.6704,1.6708,1991100016.0
2007-10-23 07:12:00,1.671,1.671,1.6708,1.6708,1991100016.0
2007-10-23 07:13:00,1.6709,1.6709,1.6709,1.6709,1991100016.0
2007-10-23 07:14:00,1.671,1.671,1.6708,1.6708,1991100016.0
2007-10-23 07:15:00,1.6707,1.6708,1.6702,1.6708,1991100016.0
2007-10-23 07:17:00,1.6709,1.6709,1.6708,1.6708,1991100016.0
2007-10-23 07:18:00,1.6709,1.6709,1.6706,1.6706,1991100016.0
2007-10-23 07:19:00,1.6705,1.6706,1.6704,1.6704,1991100016.0
2007-10-23 07:21:00,1.6702,1.6704,1.6702,1.6703,1991100016.0
2007-10-23 07:22:00,1.6704,1.6708,1.6703,1.6706,1991100016.0
2007-10-23 07:23:00,1.6705,1.6706,1.6705,1.6706,1991100016.0
2007-10-23 07:24:00,1.6705,1.6705,1.6702,1.6705,1991100016.0
2007-10-23 07:25:00,1.6706,1.6706,1.6703,1.6705,1991100016.0
2007-10-23 07:26:00,1.6703,1.6705,1.6703,1.6705,1991100016.0
2007-10-23 07:27:00,1.6703,1.6705,1.6703,1.6705,1991100016.0
2007-10-23 07:28:00,1.6703,1.6705,1.6703,1.6705,1991100016.0
2007-10-23 07:29:00,1.6703,1.6705,1.6703,1.6705,1991100016.0
2007-10-23 07:30:00,1.6703,1.6705,1.6703,1.6703,1991100016.0
2007-10-23 07:31:00,1.6705,1.6707,1.6705,1.6707,1991100016.0
2007-10-23 07:32:00,1.6709,1.6711,1.6707,1.6708,1991100016.0
2007-10-23 07:33:00,1.6707,1.6708,1.6703,1.6705,1991100016.0
2007-10-23 07:34:00,1.6704,1.6705,1.6704,1.6705,1991100016.0
2007-10-23 07:35:00,1.6706,1.6709,1.6706,1.6708,1991100016.0
2007-10-23 07:36:00,1.6707,1.6707,1.6705,1.6705,1991100016.0
2007-10-23 07:39:00,1.6706,1.6709,1.6705,1.6708,1991100016.0
2007-10-23 07:40:00,1.6707,1.6707,1.6705,1.6706,1991100016.0
2007-10-23 07:41:00,1.6707,1.6707,1.6707,1.6707,1991100016.0
2007-10-23 07:43:00,1.6705,1.6706,1.6705,1.6706,1991100016.0
2007-10-23 07:44:00,1.6707,1.6707,1.6706,1.6706,1991100016.0
2007-10-23 07:47:00,1.6707,1.6708,1.6706,1.6706,1991100016.0
2007-10-23 07:48:00,1.6705,1.6705,1.6702,1.6702,1991100016.0
2007-10-23 07:49:00,1.6701,1.6706,1.6701,1.67015,1991100016.0
2007-10-23 07:50:00,1.67,1.6702,1.67,1.6701,2090400000.0
2007-10-23 07:51:00,1.6702,1.6703,1.6701,1.6703,2090400000.0
2007-10-23 07:52:00,1.6702,1.6704,1.6699,1.67,2090400000.0
2007-10-23 07:53:00,1.6701,1.6701,1.6701,1.6701,2090400000.0
2007-10-23 07:55:00,1.6699,1.6699,1.6698,1.6698,2090400000.0
2007-10-23 07:56:00,1.6697,1.6698,1.6696,1.6698,2090400000.0
2007-10-23 07:57:00,1.6697,1.6697,1.6695,1.6697,2090400000.0
2007-10-23 07:58:00,1.6696,1.6698,1.6696,1.6697,2090400000.0
2007-10-23 07:59:00,1.6698,1.6698,1.6695,1.6696,2090400000.0
2007-10-23 08:00:00,1.6695,1.6695,1.6692,1.6692,2090400000.0
2007-10-23 08:01:00,1.6691,1.6693,1.6691,1.6692,2090400000.0
2007-10-23 08:02:00,1.6693,1.6694,1.6693,1.6693,2090400000.0
2007-10-23 08:03:00,1.6694,1.6694,1.6693,1.6694,2090400000.0
2007-10-23 08:04:00,1.6695,1.6697,1.6695,1.6696,2090400000.0
2007-10-23 08:05:00,1.6696,1.6697,1.6694,1.6696,2015200000.0
2007-10-23 08:06:00,1.6693,1.6694,1.6691,1.6694,1821099998.0
2007-10-23 08:07:00,1.6693,1.6693,1.6693,1.6693,1821099998.0
2007-10-23 08:08:00,1.6694,1.6694,1.669,1.6691,1821099998.0
2007-10-23 08:09:00,1.6692,1.6692,1.6689,1.6691,1821099998.0
2007-10-23 08:10:00,1.6692,1.6692,1.6691,1.6691,1821099998.0
2007-10-23 08:11:00,1.6692,1.6694,1.6691,1.6691,1821099998.0
2007-10-23 08:12:00,1.6693,1.6694,1.6692,1.6692,1821099998.0
2007-10-23 08:13:00,1.6694,1.6694,1.6693,1.6694,1821099998.0
2007-10-23 08:14:00,1.6693,1.6694,1.6692,1.6693,1821099998.0
2007-10-23 08:15:00,1.6692,1.6698,1.6691,1.6698,1821099998.0
2007-10-23 08:16:00,1.6699,1.6702,1.6699,1.6701,1821099998.0
2007-10-23 08:17:00,1.6702,1.6702,1.6701,1.6701,1821099998.0
2007-10-23 08:18:00,1.6702,1.6703,1.67,1.6703,1821099998.0
2007-10-23 08:19:00,1.6702,1.6707,1.6702,1.6703,1821099998.0
2007-10-23 08:20:00,1.6702,1.6705,1.6702,1.6705,1821099998.0
2007-10-23 08:21:00,1.6704,1.6706,1.6702,1.6702,1821099998.0
2007-10-23 08:22:00,1.6703,1.6703,1.6702,1.6702,1821099998.0
2007-10-23 08:23:00,1.6703,1.6703,1.6703,1.6703,1821099998.0
2007-10-23 08:24:00,1.6704,1.6705,1.6703,1.6703,1821099998.0
2007-10-23 08:25:00,1.6704,1.6704,1.6703,1.6704,1821099998.0
2007-10-23 08:26:00,1.6702,1.6702,1.6701,1.6701,1821099998.0
2007-10-23 08:27:00,1.67,1.6702,1.67,1.6701,1821099998.0
2007-10-23 08:28:00,1.67,1.67,1.6696,1.6697,1821099998.0
2007-10-23 08:29:00,1.6698,1.6699,1.6697,1.6697,1821099998.0
2007-10-23 08:30:00,1.6699,1.6699,1.6696,1.6697,1821099998.0
2007-10-23 08:31:00,1.6698,1.6701,1.6697,1.67,1821099998.0
2007-10-23 08:32:00,1.6699,1.6701,1.6698,1.6701,1821099998.0
2007-10-23 08:33:00,1.67,1.6701,1.6698,1.67,1821099998.0
2007-10-23 08:34:00,1.6699,1.67,1.6699,1.67,1821099998.0
2007-10-23 08:35:00,1.6702,1.6703,1.6701,1.6703,1821099998.0
2007-10-23 08:36:00,1.6702,1.6702,1.6701,1.6701,1821099998.0
2007-10-23 08:37:00,1.6702,1.6703,1.67,1.67,1821099998.0
2007-10-23 08:38:00,1.6699,1.6701,1.6699,1.67,1821099998.0
2007-10-23 08:39:00,1.6701,1.6701,1.6695,1.6695,1821099998.0
2007-10-23 08:40:00,1.6696,1.6697,1.6692,1.6694,1821099998.0
2007-10-23 08:41:00,1.66955,1.6697,1.6694,1.6695,1821099998.0
2007-10-23 08:42:00,1.6695,1.6697,1.6693,1.6694,1794000000.0
2007-10-23 08:43:00,1.6692,1.6693,1.6691,1.6693,1943100006.0
2007-10-23 08:44:00,1.6694,1.6694,1.6689,1.669,1943100006.0
2007-10-23 08:45:00,1.66895,1.6691,1.66885,1.6691,1409800000.0
2007-10-23 08:46:00,1.6691,1.6691,1.669,1.669,1789400000.0
2007-10-23 08:47:00,1.6692,1.6693,1.66915,1.6692,1789400000.0
2007-10-23 08:48:00,1.6692,1.6692,1.6691,1.6691,1575600000.0
2007-10-23 08:49:00,1.669,1.6693,1.669,1.6692,1575600000.0
2007-10-23 08:50:00,1.6693,1.6694,1.6693,1.6694,1575600000.0
2007-10-23 08:51:00,1.6693,1.6694,1.669,1.6691,1575600000.0
2007-10-23 08:52:00,1.6692,1.6693,1.66915,1.6692,1575600000.0
2007-10-23 08:53:00,1.6692,1.6693,1.6691,1.66915,1501200000.0
2007-10-23 08:54:00,1.66915,1.6692,1.66875,1.6689,2036000010.0
2007-10-23 08:55:00,1.6689,1.669,1.66885,1.66885,1492300000.0
2007-10-23 08:56:00,1.6686,1.6687,1.6684,1.6684,1631199987.0
2007-10-23 08:57:00,1.6685,1.6687,1.66845,1.6686,1631199987.0
2007-10-23 08:58:00,1.6685,1.6685,1.6684,1.6685,2088299999.0
2007-10-23 08:59:00,1.6686,1.6687,1.6686,1.6686,2088299999.0
2007-10-23 09:00:00,1.66885,1.66915,1.66885,1.6691,2088299999.0
2007-10-23 09:01:00,1.6691,1.6692,1.6689,1.6692,1926100000.0
2007-10-23 09:02:00,1.66915,1.66925,1.6691,1.66925,1366400000.0
2007-10-23 09:03:00,1.6689,1.669,1.6687,1.6689,1978100003.0
2007-10-23 09:04:00,1.6688,1.6689,1.6686,1.6689,1978100003.0
2007-10-23 09:05:00,1.6688,1.6688,1.6685,1.6686,1978100003.0
2007-10-23 09:06:00,1.6685,1.6687,1.6684,1.6686,1978100003.0
2007-10-23 09:07:00,1.6683,1.6686,1.6683,1.6686,1978100003.0
2007-10-23 09:08:00,1.6685,1.6685,1.6683,1.6683,1978100003.0
2007-10-23 09:09:00,1.6684,1.6685,1.6681,1.6683,1978100003.0
2007-10-23 09:11:00,1.6684,1.6684,1.66825,1.66825,1978100003.0
2007-10-23 09:12:00,1.668,1.6681,1.6678,1.6679,1725400018.0
2007-10-23 09:13:00,1.668,1.6683,1.668,1.6683,1725400018.0
2007-10-23 09:14:00,1.6684,1.6684,1.6682,1.6683,1725400018.0
2007-10-23 09:15:00,1.6682,1.6683,1.668,1.668,1725400018.0
2007-10-23 09:16:00,1.6681,1.6681,1.6681,1.6681,1725400018.0
2007-10-23 09:17:00,1.6682,1.6683,1.66815,1.66815,1725400018.0
2007-10-23 09:18:00,1.6679,1.6681,1.6679,1.6681,1425100000.0
2007-10-23 09:19:00,1.6682,1.6682,1.6681,1.6682,1425100000.0
2007-10-23 09:20:00,1.6681,1.6681,1.668,1.668,1425100000.0
2007-10-23 09:21:00,1.6681,1.6683,1.668,1.6682,1425100000.0
2007-10-23 09:22:00,1.6681,1.6682,1.6681,1.6682,1425100000.0
2007-10-23 09:24:00,1.6683,1.6683,1.6682,1.6682,1425100000.0
2007-10-23 09:25:00,1.6681,1.6683,1.6681,1.6683,1425100000.0
2007-10-23 09:26:00,1.6682,1.6683,1.6682,1.6682,1425100000.0
2007-10-23 09:27:00,1.6681,1.6681,1.668,1.668,1425100000.0
2007-10-23 09:28:00,1.6682,1.66835,1.6682,1.6683,1425100000.0
2007-10-23 09:29:00,1.6683,1.6684,1.6682,1.6683,1493400001.0
2007-10-23 09:30:00,1.6682,1.6682,1.6682,1.6682,1992900029.0
2007-10-23 09:31:00,1.66835,1.6687,1.6683,1.66855,1992900029.0
2007-10-23 09:32:00,1.6684,1.6686,1.6682,1.6684,2039900002.0
2007-10-23 09:33:00,1.6685,1.6685,1.6683,1.6683,2039900002.0
2007-10-23 09:34:00,1.6684,1.6684,1.6683,1.6684,2039900002.0
2007-10-23 09:35:00,1.6683,1.6684,1.6683,1.6684,2039900002.0
2007-10-23 09:36:00,1.6683,1.6684,1.6682,1.6683,2039900002.0
2007-10-23 09:37:00,1.6682,1.6683,1.6682,1.6683,2039900002.0
2007-10-23 09:38:00,1.66845,1.6685,1.6683,1.6683,2039900002.0
2007-10-23 09:39:00,1.6681,1.6682,1.6681,1.6682,1965999983.0
2007-10-23 09:40:00,1.6681,1.6682,1.6681,1.6682,1965999983.0
2007-10-23 09:41:00,1.6683,1.6684,1.6681,1.66815,1965999983.0
2007-10-23 09:42:00,1.66815,1.66835,1.66805,1.6681,1817399989.0
2007-10-23 09:43:00,1.66815,1.6683,1.66805,1.66825,1848999969.0
2007-10-23 09:44:00,1.66825,1.66835,1.6682,1.66825,2008799971.0
2007-10-23 09:45:00,1.66825,1.6683,1.6682,1.6682,1118400000.0
2007-10-23 09:46:00,1.668,1.6681,1.668,1.668,1259200001.0
2007-10-23 09:47:00,1.6682,1.6682,1.66815,1.6682,1259200001.0
2007-10-23 09:48:00,1.6679,1.668,1.6679,1.668,1332000000.0
2007-10-23 09:49:00,1.6682,1.6682,1.66805,1.66805,1332000000.0
2007-10-23 09:50:00,1.6678,1.6679,1.6677,1.6679,2060200023.0
2007-10-23 09:51:00,1.6678,1.6678,1.6676,1.6678,2060200023.0
2007-10-23 09:52:00,1.6679,1.66795,1.66765,1.66765,2060200023.0
2007-10-23 09:53:00,1.66765,1.6678,1.66755,1.66775,1650599997.0
2007-10-23 09:54:00,1.66775,1.66785,1.66765,1.66765,1492900000.0
2007-10-23 09:55:00,1.66765,1.66775,1.6674,1.6676,1827700014.0
2007-10-23 09:56:00,1.6673,1.6673,1.6665,1.6665,1988600008.0
2007-10-23 09:57:00,1.6666,1.6669,1.6666,1.6668,1988600008.0
2007-10-23 09:58:00,1.66695,1.6671,1.66685,1.667,1988600008.0
2007-10-23 09:59:00,1.6668,1.6672,1.6668,1.6671,1186900004.0
2007-10-23 10:00:00,1.6673,1.6676,1.66725,1.6675,1186900004.0
2007-10-23 10:01:00,1.6675,1.6676,1.66735,1.6674,904300001.0
2007-10-23 10:02:00,1.6671,1.6674,1.6671,1.6674,1279500022.0
2007-10-23 10:03:00,1.6673,1.6673,1.6672,1.6672,1279500022.0
2007-10-23 10:04:00,1.6674,1.6675,1.66725,1.66745,1279500022.0
2007-10-23 10:05:00,1.6672,1.6673,1.6672,1.6673,1551600002.0
2007-10-23 10:06:00,1.6675,1.66755,1.66745,1.6675,1551600002.0
2007-10-23 10:07:00,1.6675,1.6676,1.6675,1.6676,1294400000.0
2007-10-23 10:08:00,1.6676,1.66775,1.66755,1.66755,1364000000.0
2007-10-23 10:09:00,1.66755,1.6677,1.66755,1.66765,1246400000.0
2007-10-23 10:10:00,1.6674,1.6674,1.6672,1.6672,1916400008.0
2007-10-23 10:11:00,1.6671,1.6674,1.6671,1.6673,1916400008.0
2007-10-23 10:12:00,1.6674,1.6674,1.6673,1.6673,1916400008.0
2007-10-23 10:13:00,1.6674,1.6675,1.6674,1.6674,1916400008.0
2007-10-23 10:14:00,1.6675,1.6675,1.6674,1.6674,1916400008.0
2007-10-23 10:15:00,1.6673,1.6674,1.6673,1.6674,1916400008.0
2007-10-23 10:16:00,1.6676,1.6676,1.6675,1.6675,1916400008.0
2007-10-23 10:17:00,1.6676,1.6676,1.6675,1.6676,1916400008.0
2007-10-23 10:18:00,1.6675,1.6676,1.6674,1.6674,1916400008.0
2007-10-23 10:19:00,1.6673,1.6674,1.6673,1.6674,1916400008.0
2007-10-23 10:20:00,1.66755,1.66755,1.6673,1.6674,1916400008.0
2007-10-23 10:21:00,1.6674,1.6674,1.66725,1.6674,2088300016.0
2007-10-23 10:22:00,1.6674,1.6674,1.6672,1.66725,1828800000.0
2007-10-23 10:23:00,1.66725,1.6673,1.66715,1.6672,1903800000.0
2007-10-23 10:24:00,1.667,1.6671,1.667,1.6671,2083899987.0
2007-10-23 10:25:00,1.667,1.667,1.667,1.667,2083899987.0
2007-10-23 10:26:00,1.6672,1.6672,1.66685,1.66705,2083899987.0
2007-10-23 10:27:00,1.66705,1.6672,1.66705,1.6672,2122400000.0
2007-10-23 10:28:00,1.667,1.6672,1.667,1.6672,1521900000.0
2007-10-23 10:29:00,1.6671,1.6673,1.6671,1.6673,1521900000.0
2007-10-23 10:30:00,1.6672,1.6673,1.6672,1.6673,1521900000.0
2007-10-23 10:34:00,1.66745,1.6675,1.6674,1.66745,1521900000.0
2007-10-23 10:35:00,1.6674,1.6674,1.6674,1.6674,1252600000.0
2007-10-23 10:36:00,1.6675,1.66755,1.66745,1.66745,1252600000.0
2007-10-23 10:37:00,1.66745,1.6675,1.6674,1.6674,1540800000.0
2007-10-23 10:38:00,1.6673,1.6673,1.6672,1.6673,1490300000.0
2007-10-23 10:39:00,1.66745,1.66745,1.6674,1.66745,1490300000.0
2007-10-23 10:40:00,1.6672,1.6673,1.6672,1.6673,2101600000.0
2007-10-23 10:41:00,1.6675,1.6675,1.6674,1.6674,2101600000.0
2007-10-23 10:42:00,1.6674,1.66745,1.6674,1.6674,989600000.0
2007-10-23 10:43:00,1.6672,1.6673,1.6672,1.6673,1862400000.0
2007-10-23 10:44:00,1.6672,1.6673,1.6672,1.6673,1862400000.0
2007-10-23 10:45:00,1.6672,1.6672,1.6671,1.6672,1862400000.0
2007-10-23 10:46:00,1.6673,1.6674,1.6673,1.6674,1862400000.0
2007-10-23 10:47:00,1.6676,1.6676,1.6674,1.6675,1862400000.0
2007-10-23 10:48:00,1.6674,1.6674,1.6673,1.6673,1327500001.0
2007-10-23 10:49:00,1.6675,1.6675,1.66745,1.66745,1327500001.0
2007-10-23 10:50:00,1.6674,1.6674,1.6671,1.6672,1689800000.0
2007-10-23 10:51:00,1.66735,1.6674,1.66725,1.6673,1689800000.0
2007-10-23 10:52:00,1.6673,1.6673,1.6673,1.6673,1844000000.0
2007-10-23 10:53:00,1.6672,1.6674,1.6672,1.6672,1962200006.0
2007-10-23 10:55:00,1.6673,1.6674,1.6673,1.6673,1962200006.0
2007-10-23 10:56:00,1.6674,1.6674,1.6673,1.6674,1962200006.0
2007-10-23 10:58:00,1.6675,1.6676,1.6673,1.6674,1962200006.0
2007-10-23 10:59:00,1.6674,1.6676,1.6673,1.66745,1847300017.0
2007-10-23 11:00:00,1.66745,1.6678,1.6674,1.66765,2130100003.0
2007-10-23 11:01:00,1.6676,1.6676,1.6674,1.6675,1349700000.0
2007-10-23 11:02:00,1.6674,1.6675,1.6674,1.6675,1349700000.0
2007-10-23 11:03:00,1.6674,1.6676,1.6674,1.6675,1349700000.0
2007-10-23 11:04:00,1.6676,1.6676,1.6674,1.6674,1349700000.0
2007-10-23 11:05:00,1.6675,1.6676,1.6674,1.6674,1349700000.0
2007-10-23 11:06:00,1.6675,1.6676,1.6674,1.6675,1349700000.0
2007-10-23 11:07:00,1.6676,1.6676,1.6675,1.6675,1349700000.0
2007-10-23 11:08:00,1.6677,1.6678,1.6676,1.6677,1349700000.0
2007-10-23 11:09:00,1.6676,1.6677,1.6675,1.6676,1773999988.0
2007-10-23 11:10:00,1.6678,1.6681,1.66775,1.6681,1773999988.0
2007-10-23 11:11:00,1.6679,1.668,1.6678,1.6678,2132699971.0
2007-10-23 11:12:00,1.6679,1.6679,1.6675,1.6677,2132699971.0
2007-10-23 11:13:00,1.6678,1.668,1.6678,1.6679,2132699971.0
2007-10-23 11:14:00,1.6679,1.6679,1.6677,1.6677,1494900000.0
2007-10-23 11:15:00,1.6678,1.6681,1.6678,1.6679,1494900000.0
2007-10-23 11:16:00,1.668,1.6685,1.668,1.6685,1494900000.0
2007-10-23 11:17:00,1.6682,1.6682,1.6682,1.6682,1819800000.0
2007-10-23 11:18:00,1.6684,1.6685,1.6683,1.6684,1819800000.0
2007-10-23 11:19:00,1.6681,1.6684,1.668,1.668,1374500002.0
2007-10-23 11:20:00,1.6681,1.6681,1.6681,1.6681,1374500002.0
2007-10-23 11:21:00,1.668,1.6681,1.668,1.6681,1374500002.0
2007-10-23 11:22:00,1.668,1.6681,1.668,1.6681,1374500002.0
2007-10-23 11:23:00,1.668,1.6681,1.668,1.6681,1374500002.0
2007-10-23 11:24:00,1.6682,1.6685,1.6682,1.6684,1374500002.0
2007-10-23 11:25:00,1.6685,1.6685,1.6682,1.6684,1374500002.0
2007-10-23 11:26:00,1.6683,1.6683,1.6682,1.6683,1374500002.0
2007-10-23 11:27:00,1.6682,1.6683,1.668,1.6681,1374500002.0
2007-10-23 11:28:00,1.6682,1.6682,1.668,1.6681,1374500002.0
2007-10-23 11:29:00,1.6682,1.6682,1.668,1.6681,1374500002.0
2007-10-23 11:30:00,1.6682,1.66845,1.6682,1.66845,1374500002.0
2007-10-23 11:31:00,1.66845,1.6685,1.66825,1.6684,659499998.0
2007-10-23 11:32:00,1.66835,1.66855,1.6682,1.6685,723400000.0
2007-10-23 11:33:00,1.6685,1.6685,1.6683,1.6683,507100000.0
2007-10-23 11:34:00,1.6683,1.6686,1.66825,1.6686,1268300003.0
2007-10-23 11:35:00,1.6686,1.6686,1.6682,1.6684,403000004.0
2007-10-23 11:36:00,1.6684,1.66845,1.66815,1.66825,1149600018.0
2007-10-23 11:37:00,1.6682,1.6683,1.668,1.668,1113500006.0
2007-10-23 11:38:00,1.668,1.6682,1.668,1.66805,685299997.0
2007-10-23 11:39:00,1.6681,1.6683,1.66805,1.6682,1050999991.0
2007-10-23 11:40:00,1.6682,1.6683,1.6681,1.6682,507900000.0
2007-10-23 11:41:00,1.6682,1.6683,1.66805,1.6681,691200009.0
2007-10-23 11:42:00,1.6681,1.6683,1.6681,1.6683,677200010.0
2007-10-23 11:43:00,1.6683,1.6684,1.6682,1.6684,703200000.0
2007-10-23 11:44:00,1.66835,1.66855,1.66835,1.66835,832599989.0
2007-10-23 11:45:00,1.66835,1.66855,1.6683,1.66855,735499997.0
2007-10-23 11:46:00,1.66855,1.6687,1.6684,1.66845,650100000.0
2007-10-23 11:47:00,1.66845,1.6686,1.66835,1.6686,871000002.0
2007-10-23 11:48:00,1.6686,1.6686,1.66825,1.66835,1218599993.0
2007-10-23 11:49:00,1.6684,1.6687,1.6683,1.6685,982899999.0
2007-10-23 11:50:00,1.6685,1.6687,1.66845,1.66855,1523299999.0
2007-10-23 11:51:00,1.66855,1.66885,1.66845,1.66865,1433299998.0
2007-10-23 11:52:00,1.66865,1.66865,1.6683,1.6684,1312100002.0
2007-10-23 11:53:00,1.6684,1.6685,1.66835,1.6684,1025499991.0
2007-10-23 11:54:00,1.6684,1.6685,1.6684,1.6685,587999997.0
2007-10-23 11:55:00,1.6685,1.6685,1.6684,1.66845,880100028.0
2007-10-23 11:56:00,1.66845,1.6686,1.66835,1.6685,957000006.0
2007-10-23 11:57:00,1.6685,1.6685,1.66845,1.6685,1697200009.0
2007-10-23 11:58:00,1.6685,1.66855,1.6685,1.6685,688000000.0
2007-10-23 11:59:00,1.6685,1.66855,1.6684,1.6685,1127200007.0
2007-10-23 12:00:00,1.6685,1.66855,1.66825,1.66845,1082950001.0
2007-10-23 12:01:00,1.66845,1.6685,1.6683,1.66835,766999996.0
2007-10-23 12:02:00,1.66835,1.6685,1.66825,1.66825,1245800003.0
2007-10-23 12:03:00,1.66825,1.6683,1.66795,1.668,893599999.0
2007-10-23 12:04:00,1.668,1.668,1.6679,1.66795,907199998.0
2007-10-23 12:05:00,1.668,1.668,1.6679,1.6679,928900000.0
2007-10-23 12:06:00,1.6679,1.6681,1.6679,1.6679,744000000.0
2007-10-23 12:07:00,1.6679,1.66795,1.66755,1.66755,1499700006.0
2007-10-23 12:08:00,1.66755,1.66765,1.6675,1.66765,946999997.0
2007-10-23 12:09:00,1.66765,1.6679,1.66755,1.66775,1780999998.0
2007-10-23 12:10:00,1.66775,1.6679,1.66775,1.6679,1348599995.0
2007-10-23 12:11:00,1.6679,1.6679,1.66765,1.6678,1207400000.0
2007-10-23 12:12:00,1.6678,1.6678,1.66755,1.66755,1305500000.0
2007-10-23 12:13:00,1.66755,1.66755,1.6671,1.6675,1852400000.0
2007-10-23 12:14:00,1.6675,1.6677,1.6673,1.6675,1219300000.0
2007-10-23 12:15:00,1.6675,1.6675,1.6673,1.6675,1705500000.0
2007-10-23 12:16:00,1.6675,1.6676,1.6675,1.6675,1554700007.0
2007-10-23 12:17:00,1.6675,1.6677,1.6675,1.6676,1236800011.0
2007-10-23 12:18:00,1.6676,1.6676,1.6675,1.6676,2085599996.0
2007-10-23 12:19:00,1.6676,1.6677,1.66755,1.6676,1411099998.0
2007-10-23 12:20:00,1.66755,1.6677,1.66755,1.66765,1847300002.0
2007-10-23 12:21:00,1.66765,1.6678,1.66765,1.66775,1725000007.0
2007-10-23 12:22:00,1.66775,1.6678,1.66775,1.66775,640000014.0
2007-10-23 12:23:00,1.66775,1.6678,1.6677,1.66775,1376199999.0
2007-10-23 12:24:00,1.66775,1.6678,1.6677,1.66775,916800000.0
2007-10-23 12:25:00,1.66775,1.6678,1.6677,1.66775,1523900007.0
2007-10-23 12:26:00,1.6678,1.6678,1.6677,1.6677,447200010.0
2007-10-23 12:27:00,1.66775,1.668,1.6677,1.668,1789299982.0
2007-10-23 12:28:00,1.668,1.6681,1.66795,1.668,1775999997.0
2007-10-23 12:29:00,1.6679,1.6681,1.6679,1.6681,190600000.0
2007-10-23 12:30:00,1.66835,1.66835,1.6683,1.66835,190600000.0
2007-10-23 12:31:00,1.66835,1.6688,1.6683,1.6688,1195499999.0
2007-10-23 12:32:00,1.6686,1.6687,1.6685,1.6685,2022399982.0
2007-10-23 12:33:00,1.6686,1.6687,1.6686,1.6687,2022399982.0
2007-10-23 12:34:00,1.66875,1.6688,1.6686,1.66865,2022399982.0
2007-10-23 12:35:00,1.6685,1.6687,1.6682,1.6684,548000001.0
2007-10-23 12:36:00,1.66855,1.6686,1.6681,1.6681,548000001.0
2007-10-23 12:37:00,1.6681,1.6683,1.6681,1.6682,447200000.0
2007-10-23 12:38:00,1.6682,1.6684,1.66815,1.6684,564500000.0
2007-10-23 12:39:00,1.6684,1.6687,1.6684,1.6687,779200006.0
2007-10-23 12:40:00,1.6687,1.6687,1.66865,1.6687,813300007.0
2007-10-23 12:41:00,1.6687,1.6687,1.6686,1.6686,289900000.0
2007-10-23 12:42:00,1.6686,1.6687,1.66845,1.66855,719699998.0
2007-10-23 12:43:00,1.66855,1.6687,1.6685,1.6687,627200000.0
2007-10-23 12:44:00,1.6687,1.6687,1.66855,1.66855,220000000.0
2007-10-23 12:45:00,1.66855,1.66865,1.66835,1.6684,888200000.0
2007-10-23 12:46:00,1.6684,1.6685,1.66835,1.6685,906600011.0
2007-10-23 12:47:00,1.66845,1.6687,1.6683,1.6684,1001299997.0
2007-10-23 12:48:00,1.6684,1.6685,1.66835,1.6684,645599994.0
2007-10-23 12:49:00,1.6684,1.6685,1.6684,1.66845,546899991.0
2007-10-23 12:50:00,1.6685,1.6685,1.66835,1.6684,677299994.0
2007-10-23 12:51:00,1.6684,1.6684,1.6681,1.66815,933999996.0
2007-10-23 12:52:00,1.66815,1.6685,1.66815,1.6684,1025100018.0
2007-10-23 12:53:00,1.66835,1.6684,1.6683,1.6683,609300007.0
2007-10-23 12:54:00,1.6683,1.66855,1.66815,1.66855,921499994.0
2007-10-23 12:55:00,1.66855,1.66865,1.66835,1.6685,760299999.0
2007-10-23 12:56:00,1.6685,1.6688,1.6685,1.66875,1207700002.0
2007-10-23 12:57:00,1.6688,1.66915,1.66875,1.66915,1366300011.0
2007-10-23 12:58:00,1.66915,1.6693,1.66915,1.6692,731200000.0
2007-10-23 12:59:00,1.6692,1.6692,1.66905,1.66905,1052199989.0
2007-10-23 13:00:00,1.66905,1.6691,1.669,1.6691,1703800000.0
2007-10-23 13:01:00,1.6691,1.6692,1.66905,1.6692,1075899991.0
2007-10-23 13:02:00,1.6692,1.6692,1.6691,1.66915,588000000.0
2007-10-23 13:03:00,1.66915,1.6692,1.66905,1.66905,840399992.0
2007-10-23 13:04:00,1.66905,1.66945,1.66905,1.6694,1354400002.0
2007-10-23 13:05:00,1.6694,1.6694,1.6692,1.6693,1111800013.0
2007-10-23 13:06:00,1.6693,1.6695,1.66925,1.6695,1891400004.0
2007-10-23 13:07:00,1.6695,1.67,1.6695,1.6697,1671000003.0
2007-10-23 13:08:00,1.66985,1.6704,1.6697,1.6704,1671000003.0
2007-10-23 13:09:00,1.6704,1.6705,1.67005,1.67005,1774899994.0
2007-10-23 13:10:00,1.67005,1.6702,1.66985,1.6699,1700099987.0
2007-10-23 13:11:00,1.6699,1.6699,1.6697,1.6697,845599999.0
2007-10-23 13:12:00,1.6697,1.6699,1.66965,1.6698,862300000.0
2007-10-23 13:13:00,1.66985,1.6699,1.66965,1.6698,2014300000.0
2007-10-23 13:14:00,1.66975,1.6701,1.66975,1.6701,1837500001.0
2007-10-23 13:15:00,1.6701,1.6703,1.67,1.6703,740000000.0
2007-10-23 13:16:00,1.6703,1.6705,1.6701,1.6705,1547800002.0
2007-10-23 13:17:00,1.67045,1.67055,1.6703,1.6703,1483200003.0
2007-10-23 13:18:00,1.6703,1.6705,1.67025,1.67045,1015199999.0
2007-10-23 13:19:00,1.67045,1.67045,1.6703,1.6703,1106999998.0
2007-10-23 13:20:00,1.6703,1.6705,1.6703,1.6705,872099998.0
2007-10-23 13:21:00,1.6705,1.6705,1.6703,1.6703,561600000.0
2007-10-23 13:22:00,1.6703,1.67045,1.6703,1.6704,849099993.0
2007-10-23 13:23:00,1.6704,1.6704,1.6703,1.6704,1061900001.0
2007-10-23 13:24:00,1.6704,1.6704,1.67,1.6702,2030799984.0
2007-10-23 13:25:00,1.6702,1.6703,1.67,1.67,1378400001.0
2007-10-23 13:26:00,1.67,1.6702,1.67,1.67015,1340299998.0
2007-10-23 13:27:00,1.67015,1.67025,1.66995,1.66995,1667800009.0
2007-10-23 13:28:00,1.66995,1.6701,1.6699,1.6701,1928399999.0
2007-10-23 13:29:00,1.6701,1.6703,1.6701,1.67015,1613399967.0
2007-10-23 13:30:00,1.6702,1.67035,1.67015,1.6702,1598399993.0
2007-10-23 13:31:00,1.6699,1.6699,1.6697,1.6699,1763100001.0
2007-10-23 13:32:00,1.6699,1.6701,1.66985,1.6699,1763100001.0
2007-10-23 13:33:00,1.6699,1.67,1.66985,1.67,889500001.0
2007-10-23 13:34:00,1.67,1.6701,1.66995,1.67005,680000006.0
2007-10-23 13:35:00,1.6701,1.6703,1.66995,1.6703,978600010.0
2007-10-23 13:36:00,1.6703,1.6703,1.67025,1.6703,607200000.0
2007-10-23 13:37:00,1.6703,1.6703,1.6702,1.67025,836800000.0
2007-10-23 13:38:00,1.67025,1.67035,1.67015,1.6703,700699998.0
2007-10-23 13:39:00,1.6704,1.6705,1.6703,1.6705,542000000.0
2007-10-23 13:40:00,1.6705,1.6706,1.67035,1.67055,962099998.0
2007-10-23 13:41:00,1.6704,1.6705,1.6703,1.6703,1517500004.0
2007-10-23 13:42:00,1.6704,1.6705,1.6703,1.6703,1517500004.0
2007-10-23 13:43:00,1.67055,1.6706,1.67035,1.6704,1517500004.0
2007-10-23 13:44:00,1.6703,1.6704,1.6701,1.6701,1747400022.0
2007-10-23 13:45:00,1.6702,1.67035,1.67015,1.6702,1747400022.0
2007-10-23 13:46:00,1.6702,1.6702,1.66995,1.67,1137600004.0
2007-10-23 13:47:00,1.67,1.6701,1.66995,1.6701,1366200029.0
2007-10-23 13:48:00,1.67005,1.6701,1.66995,1.67,1107100006.0
2007-10-23 13:49:00,1.67,1.6702,1.67,1.6701,855700000.0
2007-10-23 13:50:00,1.6701,1.6701,1.67005,1.67005,658899997.0
2007-10-23 13:51:00,1.67005,1.6704,1.67,1.67025,1758799996.0
2007-10-23 13:52:00,1.6701,1.6704,1.6701,1.6704,1367100002.0
2007-10-23 13:53:00,1.6705,1.6706,1.6705,1.6705,1367100002.0
2007-10-23 13:54:00,1.6705,1.6706,1.6704,1.6704,1636699999.0
2007-10-23 13:55:00,1.6705,1.6705,1.6704,1.6704,1573599999.0
2007-10-23 13:56:00,1.6704,1.6705,1.6704,1.6704,1585499992.0
2007-10-23 13:57:00,1.6704,1.6707,1.6704,1.67065,1869799986.0
2007-10-23 13:58:00,1.67065,1.6707,1.67035,1.6704,908800001.0
2007-10-23 13:59:00,1.6704,1.67045,1.66995,1.67025,877600001.0
2007-10-23 14:00:00,1.67025,1.6707,1.67015,1.67055,1133500007.0
2007-10-23 14:01:00,1.67055,1.6707,1.67025,1.6707,831300000.0
2007-10-23 14:02:00,1.6707,1.6707,1.67025,1.6704,955900000.0
2007-10-23 14:03:00,1.6704,1.6704,1.6701,1.6704,991200000.0
2007-10-23 14:04:00,1.6704,1.6706,1.6701,1.6703,1680800000.0
2007-10-23 14:05:00,1.6704,1.6705,1.6702,1.6703,1680800000.0
2007-10-23 14:06:00,1.6704,1.6705,1.6703,1.6705,1680800000.0
2007-10-23 14:07:00,1.6705,1.6706,1.6705,1.6706,1919999999.0
2007-10-23 14:08:00,1.6706,1.6707,1.6704,1.6705,1774000009.0
2007-10-23 14:09:00,1.6703,1.6704,1.6701,1.6701,1302099998.0
2007-10-23 14:10:00,1.6703,1.6704,1.67025,1.6704,1302099998.0
2007-10-23 14:11:00,1.6704,1.6704,1.67035,1.6704,763999991.0
2007-10-23 14:12:00,1.6704,1.6705,1.6704,1.6704,480800000.0
2007-10-23 14:13:00,1.6704,1.6705,1.67035,1.6705,1922499999.0
2007-10-23 14:14:00,1.6704,1.6706,1.6704,1.6706,1919899994.0
2007-10-23 14:15:00,1.6708,1.6709,1.67065,1.67075,1919899994.0
2007-10-23 14:16:00,1.67075,1.6709,1.67075,1.6708,1651899997.0
2007-10-23 14:17:00,1.6708,1.67085,1.67075,1.67085,1838900012.0
2007-10-23 14:18:00,1.67085,1.67085,1.6707,1.67075,1573900007.0
2007-10-23 14:19:00,1.67075,1.67095,1.67065,1.6708,1281900004.0
2007-10-23 14:20:00,1.67075,1.6709,1.67075,1.6709,1041600008.0
2007-10-23 14:21:00,1.6709,1.6709,1.6707,1.6707,896400000.0
2007-10-23 14:22:00,1.6707,1.6707,1.6704,1.6705,1204600005.0
2007-10-23 14:23:00,1.6705,1.6707,1.6705,1.6707,922799996.0
2007-10-23 14:24:00,1.6707,1.6707,1.6706,1.6706,814999999.0
2007-10-23 14:25:00,1.6706,1.6707,1.6705,1.6706,911700000.0
2007-10-23 14:26:00,1.6706,1.6706,1.67045,1.6705,1236199994.0
2007-10-23 14:27:00,1.6705,1.67085,1.67045,1.67085,995900002.0
2007-10-23 14:28:00,1.67085,1.67085,1.6705,1.6705,882600003.0
2007-10-23 14:29:00,1.6705,1.6706,1.67045,1.67045,552399999.0
2007-10-23 14:30:00,1.67045,1.6708,1.67045,1.6707,1444800011.0
2007-10-23 14:31:00,1.6707,1.6708,1.6705,1.6707,908199999.0
2007-10-23 14:32:00,1.6709,1.6711,1.67085,1.6711,908199999.0
2007-10-23 14:33:00,1.6711,1.67135,1.6711,1.67125,805199997.0
2007-10-23 14:34:00,1.6713,1.6713,1.67115,1.6713,979800000.0
2007-10-23 14:35:00,1.6713,1.6713,1.6712,1.6712,1438400002.0
2007-10-23 14:36:00,1.6711,1.6711,1.6709,1.6709,1976000012.0
2007-10-23 14:37:00,1.6711,1.6712,1.6708,1.67095,1976000012.0
2007-10-23 14:38:00,1.6708,1.6709,1.6707,1.6708,1387099996.0
2007-10-23 14:39:00,1.671,1.6711,1.67095,1.6711,1387099996.0
2007-10-23 14:40:00,1.671,1.671,1.6707,1.6708,1369599991.0
2007-10-23 14:41:00,1.671,1.6711,1.67095,1.671,1369599991.0
2007-10-23 14:42:00,1.671,1.6712,1.671,1.6711,1565499988.0
2007-10-23 14:43:00,1.6711,1.6715,1.6711,1.6715,1320699998.0
2007-10-23 14:44:00,1.6715,1.6715,1.6714,1.67145,1372700000.0
2007-10-23 14:45:00,1.6712,1.6713,1.6712,1.6713,1332000001.0
2007-10-23 14:46:00,1.6712,1.6713,1.6712,1.6713,1332000001.0
2007-10-23 14:47:00,1.6715,1.6715,1.6714,1.67145,1332000001.0
2007-10-23 14:48:00,1.6712,1.6714,1.6712,1.6714,2039299999.0
2007-10-23 14:49:00,1.6716,1.672,1.6715,1.67175,2039299999.0
2007-10-23 14:50:00,1.6717,1.6717,1.6715,1.6715,1700700000.0
2007-10-23 14:51:00,1.6717,1.6719,1.6716,1.6719,1700700000.0
2007-10-23 14:52:00,1.6719,1.6724,1.6719,1.67215,1633499988.0
2007-10-23 14:53:00,1.6718,1.6721,1.6718,1.672,759799999.0
2007-10-23 14:54:00,1.6723,1.6726,1.67225,1.67235,759799999.0
2007-10-23 14:55:00,1.67235,1.6725,1.6723,1.67235,783900000.0
2007-10-23 14:56:00,1.67235,1.67235,1.67215,1.6722,1565500006.0
2007-10-23 14:57:00,1.6722,1.6722,1.6721,1.6722,1665900003.0
2007-10-23 14:58:00,1.6722,1.6723,1.67215,1.67225,580000000.0
2007-10-23 14:59:00,1.6723,1.6723,1.67215,1.6722,1033299995.0
2007-10-23 15:00:00,1.67215,1.6722,1.6721,1.6721,1553799994.0
2007-10-23 15:01:00,1.6721,1.67215,1.67205,1.6721,933099999.0
2007-10-23 15:02:00,1.6721,1.67215,1.67195,1.67205,1022299998.0
2007-10-23 15:03:00,1.67205,1.67205,1.67195,1.672,1102300000.0
2007-10-23 15:04:00,1.672,1.672,1.67195,1.67195,932000005.0
2007-10-23 15:05:00,1.67195,1.6721,1.67195,1.67195,1106100001.0
2007-10-23 15:06:00,1.672,1.6721,1.6719,1.672,2115600025.0
2007-10-23 15:07:00,1.67205,1.67205,1.67185,1.672,1232400000.0
2007-10-23 15:08:00,1.6716,1.6718,1.6716,1.6718,1661200004.0
2007-10-23 15:09:00,1.6721,1.67215,1.67195,1.67215,1661200004.0
2007-10-23 15:10:00,1.67215,1.6722,1.6721,1.6721,747600000.0
2007-10-23 15:11:00,1.6721,1.6721,1.6718,1.67195,1115900001.0
2007-10-23 15:12:00,1.6719,1.6719,1.67175,1.6718,1626599998.0
2007-10-23 15:13:00,1.6718,1.6718,1.6715,1.6716,1192800000.0
2007-10-23 15:14:00,1.6716,1.6716,1.6714,1.6714,1504200000.0
2007-10-23 15:15:00,1.671,1.6713,1.671,1.6713,1770899999.0
2007-10-23 15:16:00,1.6712,1.6714,1.6712,1.6713,1770899999.0
2007-10-23 15:17:00,1.6716,1.6717,1.67155,1.6717,1770899999.0
2007-10-23 15:18:00,1.67165,1.6718,1.6716,1.6717,1979499995.0
2007-10-23 15:19:00,1.6717,1.672,1.67165,1.672,1401999996.0
2007-10-23 15:20:00,1.6716,1.6717,1.6715,1.6715,830800000.0
2007-10-23 15:21:00,1.6716,1.6716,1.6715,1.6716,830800000.0
2007-10-23 15:22:00,1.67185,1.6719,1.6716,1.6717,830800000.0
2007-10-23 15:23:00,1.6717,1.6718,1.6716,1.6717,2053199997.0
2007-10-23 15:24:00,1.6717,1.6718,1.67155,1.6716,1964599997.0
2007-10-23 15:25:00,1.6716,1.6717,1.67155,1.6717,1926700000.0
2007-10-23 15:26:00,1.6712,1.6715,1.6712,1.6714,1811900000.0
2007-10-23 15:27:00,1.6716,1.6717,1.6715,1.6716,1811900000.0
2007-10-23 15:28:00,1.6716,1.6716,1.6715,1.6716,1261100000.0
2007-10-23 15:29:00,1.6716,1.6716,1.67135,1.67135,1174700010.0
2007-10-23 15:30:00,1.67125,1.6713,1.671,1.6713,1214700000.0
2007-10-23 15:31:00,1.6713,1.6714,1.6711,1.67125,1843799995.0
2007-10-23 15:32:00,1.6713,1.6714,1.67125,1.6713,1422799996.0
2007-10-23 15:33:00,1.6713,1.6714,1.67125,1.6713,1993200019.0
2007-10-23 15:34:00,1.6713,1.6714,1.6712,1.6712,1505600005.0
2007-10-23 15:35:00,1.6712,1.6713,1.6712,1.6712,1839199966.0
2007-10-23 15:36:00,1.671,1.671,1.6709,1.671,1737600000.0
2007-10-23 15:37:00,1.6709,1.671,1.6709,1.6709,1737600000.0
2007-10-23 15:38:00,1.671,1.671,1.6709,1.671,1737600000.0
2007-10-23 15:39:00,1.6713,1.6715,1.6712,1.6714,1737600000.0
2007-10-23 15:40:00,1.6714,1.6714,1.67125,1.6713,1500100009.0
2007-10-23 15:41:00,1.6713,1.6714,1.6712,1.6714,1383899999.0
2007-10-23 15:42:00,1.6714,1.6715,1.67125,1.6714,1953899996.0
2007-10-23 15:43:00,1.6714,1.6714,1.6713,1.6713,1019999999.0
2007-10-23 15:44:00,1.6713,1.6714,1.67125,1.6714,957500002.0
2007-10-23 15:45:00,1.6714,1.6715,1.6713,1.6713,1437500001.0
2007-10-23 15:46:00,1.6713,1.6713,1.67115,1.67115,1308300000.0
2007-10-23 15:47:00,1.6712,1.6712,1.6711,1.6711,1341699994.0
2007-10-23 15:48:00,1.6711,1.6712,1.67095,1.671,2080099998.0
2007-10-23 15:49:00,1.671,1.6711,1.671,1.6711,1074400000.0
2007-10-23 15:50:00,1.6711,1.6711,1.671,1.6711,1136699999.0
2007-10-23 15:51:00,1.6707,1.6709,1.6707,1.6709,755899999.0
2007-10-23 15:52:00,1.671,1.6711,1.6709,1.6711,755899999.0
2007-10-23 15:53:00,1.67125,1.6714,1.67125,1.6714,755899999.0
2007-10-23 15:54:00,1.6714,1.6716,1.6714,1.6714,1516000000.0
2007-10-23 15:55:00,1.6714,1.6714,1.6712,1.67135,1216800000.0
2007-10-23 15:56:00,1.67135,1.6714,1.67125,1.6713,956800000.0
2007-10-23 15:57:00,1.6713,1.6714,1.67125,1.6713,1166800000.0
2007-10-23 15:58:00,1.6713,1.6713,1.6711,1.6711,1113600000.0
2007-10-23 15:59:00,1.6712,1.6712,1.671,1.671,1102800000.0
2007-10-23 16:00:00,1.6707,1.6709,1.6707,1.6709,1854500010.0
2007-10-23 16:01:00,1.6711,1.6712,1.67105,1.6712,1854500010.0
2007-10-23 16:02:00,1.6708,1.671,1.6708,1.671,909600000.0
2007-10-23 16:03:00,1.6713,1.6714,1.6712,1.67135,909600000.0
2007-10-23 16:04:00,1.67135,1.6714,1.6713,1.6714,2039099991.0
2007-10-23 16:05:00,1.671,1.671,1.6708,1.671,1966199996.0
2007-10-23 16:06:00,1.6711,1.6713,1.671,1.6713,1966199996.0
2007-10-23 16:07:00,1.6714,1.67155,1.67135,1.6714,1966199996.0
2007-10-23 16:08:00,1.6714,1.6715,1.67135,1.6714,1431100001.0
2007-10-23 16:09:00,1.6714,1.6714,1.6712,1.6712,721600000.0
2007-10-23 16:10:00,1.6709,1.6711,1.6709,1.671,1959200001.0
2007-10-23 16:11:00,1.6711,1.6711,1.671,1.671,1959200001.0
2007-10-23 16:12:00,1.6711,1.6712,1.6711,1.6712,1959200001.0
2007-10-23 16:13:00,1.6715,1.6715,1.6714,1.6715,1959200001.0
2007-10-23 16:14:00,1.6715,1.6716,1.67135,1.6715,1786699997.0
2007-10-23 16:15:00,1.67145,1.6715,1.67115,1.67115,1640099992.0
2007-10-23 16:16:00,1.6712,1.6712,1.671,1.6712,1154500003.0
2007-10-23 16:17:00,1.6712,1.6713,1.6711,1.6712,692000000.0
2007-10-23 16:18:00,1.6712,1.6712,1.6709,1.671,1419699991.0
2007-10-23 16:19:00,1.671,1.6711,1.6709,1.671,929600000.0
2007-10-23 16:20:00,1.671,1.671,1.6708,1.6709,767800002.0
2007-10-23 16:21:00,1.6709,1.6709,1.6707,1.6708,913999996.0
2007-10-23 16:22:00,1.6708,1.6711,1.6708,1.6711,1862200000.0
2007-10-23 16:23:00,1.6711,1.6714,1.6711,1.67135,1717799996.0
2007-10-23 16:24:00,1.6712,1.6712,1.6711,1.6711,1539799987.0
2007-10-23 16:25:00,1.6714,1.6715,1.6712,1.6713,1539799987.0
2007-10-23 16:26:00,1.6713,1.6717,1.6713,1.67155,1775899968.0
2007-10-23 16:27:00,1.67155,1.672,1.67155,1.6718,1601299993.0
2007-10-23 16:28:00,1.6714,1.6715,1.6713,1.6714,2020999985.0
2007-10-23 16:29:00,1.6713,1.6714,1.6713,1.6714,2020999985.0
2007-10-23 16:30:00,1.67165,1.6719,1.67155,1.6718,2020999985.0
2007-10-23 16:31:00,1.6718,1.6718,1.67165,1.6718,1637599998.0
2007-10-23 16:32:00,1.67165,1.6717,1.6716,1.6717,1544999990.0
2007-10-23 16:33:00,1.6717,1.6717,1.6716,1.6717,1056000000.0
2007-10-23 16:34:00,1.6717,1.6718,1.67155,1.6717,1732800000.0
2007-10-23 16:35:00,1.6717,1.6717,1.67155,1.6716,1169200002.0
2007-10-23 16:36:00,1.6713,1.6714,1.6713,1.6713,971200000.0
2007-10-23 16:37:00,1.67155,1.6716,1.6714,1.6714,971200000.0
2007-10-23 16:38:00,1.6714,1.6714,1.67105,1.6712,1710199997.0
2007-10-23 16:39:00,1.6712,1.6713,1.67115,1.6713,1745900012.0
2007-10-23 16:40:00,1.6713,1.6713,1.67115,1.67115,1302699995.0
2007-10-23 16:41:00,1.671,1.6713,1.671,1.6713,1257500000.0
2007-10-23 16:42:00,1.6716,1.6716,1.67145,1.6715,1257500000.0
2007-10-23 16:43:00,1.6711,1.6713,1.6711,1.6713,1734399999.0
2007-10-23 16:44:00,1.6712,1.6712,1.6709,1.671,1734399999.0
2007-10-23 16:45:00,1.6712,1.6713,1.6712,1.6712,1734399999.0
2007-10-23 16:46:00,1.6712,1.6713,1.67105,1.6713,2132199990.0
2007-10-23 16:47:00,1.6713,1.6716,1.6713,1.6716,1738399986.0
2007-10-23 16:48:00,1.6716,1.672,1.6715,1.6716,1144700001.0
2007-10-23 16:49:00,1.6716,1.672,1.6716,1.6719,1076000000.0
2007-10-23 16:50:00,1.6719,1.6719,1.67165,1.67165,729600000.0
2007-10-23 16:51:00,1.67165,1.67165,1.6714,1.6715,791700000.0
2007-10-23 16:52:00,1.6715,1.6716,1.67145,1.6715,1844400005.0
2007-10-23 16:53:00,1.6715,1.6716,1.6712,1.6713,1042400000.0
2007-10-23 16:54:00,1.6713,1.6713,1.67115,1.6713,1472000024.0
2007-10-23 16:55:00,1.6713,1.6714,1.6711,1.6712,1901000000.0
2007-10-23 16:56:00,1.6712,1.6712,1.671,1.6711,1499899985.0
2007-10-23 16:57:00,1.6711,1.6712,1.6709,1.6711,1501600000.0
2007-10-23 16:58:00,1.6711,1.6712,1.671,1.6712,1089600000.0
2007-10-23 16:59:00,1.6712,1.6717,1.6712,1.6716,1064000000.0
2007-10-23 17:00:00,1.6716,1.6716,1.6713,1.67145,1334999999.0
2007-10-23 17:01:00,1.67145,1.67145,1.67125,1.67135,1472400004.0
2007-10-23 17:02:00,1.67135,1.67135,1.67115,1.6713,1719900007.0
2007-10-23 17:03:00,1.6713,1.6713,1.6711,1.6711,1532799998.0
2007-10-23 17:04:00,1.6711,1.67155,1.6711,1.67155,1142400000.0
2007-10-23 17:05:00,1.67155,1.6716,1.6712,1.6712,1230200000.0
2007-10-23 17:06:00,1.6712,1.6712,1.6708,1.6708,1657199999.0
2007-10-23 17:07:00,1.6706,1.6708,1.6706,1.6707,1774700010.0
2007-10-23 17:08:00,1.671,1.6714,1.67095,1.6712,1774700010.0
2007-10-23 17:09:00,1.6712,1.6713,1.67105,1.6713,1911399991.0
2007-10-23 17:10:00,1.6713,1.6713,1.671,1.67115,1618400012.0
2007-10-23 17:11:00,1.67115,1.67125,1.671,1.671,1811999988.0
2007-10-23 17:12:00,1.671,1.671,1.6707,1.6708,1609600000.0
2007-10-23 17:13:00,1.6708,1.6709,1.6708,1.6708,1486400000.0
2007-10-23 17:14:00,1.6708,1.6709,1.6706,1.6706,2065599998.0
2007-10-23 17:15:00,1.6706,1.6712,1.6706,1.67115,1697600000.0
2007-10-23 17:16:00,1.67115,1.6713,1.6711,1.6713,945599997.0
2007-10-23 17:17:00,1.6713,1.6714,1.67115,1.6714,1339099998.0
2007-10-23 17:18:00,1.6714,1.6714,1.6713,1.6713,1398400000.0
2007-10-23 17:19:00,1.6713,1.67135,1.67115,1.6712,916800000.0
2007-10-23 17:20:00,1.6712,1.6712,1.671,1.671,995200000.0
2007-10-23 17:21:00,1.671,1.6711,1.67095,1.6711,1234700014.0
2007-10-23 17:22:00,1.67105,1.6711,1.67065,1.6708,1728700000.0
2007-10-23 17:23:00,1.6708,1.6708,1.67005,1.6702,1323800000.0
2007-10-23 17:24:00,1.6702,1.6705,1.6702,1.67045,1884299992.0
2007-10-23 17:25:00,1.6701,1.6704,1.6701,1.6704,608000000.0
2007-10-23 17:26:00,1.6707,1.6708,1.6707,1.6707,608000000.0
2007-10-23 17:27:00,1.6707,1.6707,1.6704,1.6704,1081600000.0
2007-10-23 17:28:00,1.6704,1.6705,1.6703,1.67045,1042299996.0
2007-10-23 17:29:00,1.6705,1.6706,1.67045,1.67055,1371399993.0
2007-10-23 17:30:00,1.67055,1.6707,1.6705,1.67055,1504800002.0
2007-10-23 17:31:00,1.6706,1.6706,1.6703,1.6704,1309400007.0
2007-10-23 17:32:00,1.6704,1.6704,1.6701,1.6703,744800000.0
2007-10-23 17:33:00,1.6703,1.6707,1.6703,1.6706,1232099999.0
2007-10-23 17:34:00,1.6706,1.6707,1.67045,1.6705,1931199981.0
2007-10-23 17:35:00,1.6705,1.6706,1.6705,1.6705,908000000.0
2007-10-23 17:36:00,1.6705,1.6706,1.6705,1.67055,863000000.0
2007-10-23 17:37:00,1.6706,1.6707,1.67055,1.6706,1036400006.0
2007-10-23 17:38:00,1.67055,1.6707,1.67055,1.6706,1334700005.0
2007-10-23 17:39:00,1.6707,1.6708,1.6706,1.6708,445700000.0
2007-10-23 17:40:00,1.6708,1.6708,1.6707,1.6707,336000000.0
2007-10-23 17:41:00,1.6707,1.6707,1.67045,1.6706,1351500000.0
2007-10-23 17:42:00,1.6706,1.6708,1.6706,1.6708,681600000.0
2007-10-23 17:43:00,1.6708,1.6709,1.6708,1.6709,928800000.0
2007-10-23 17:44:00,1.6709,1.6709,1.6707,1.67085,1084400000.0
2007-10-23 17:45:00,1.67085,1.67085,1.6707,1.6708,348800000.0
2007-10-23 17:46:00,1.6708,1.6709,1.6708,1.6708,835200000.0
2007-10-23 17:47:00,1.6708,1.67105,1.6708,1.67105,793600000.0
2007-10-23 17:48:00,1.67105,1.67105,1.671,1.67105,534100000.0
2007-10-23 17:49:00,1.67105,1.67105,1.6709,1.671,872400000.0
2007-10-23 17:50:00,1.671,1.671,1.6707,1.6708,922699998.0
2007-10-23 17:51:00,1.6708,1.671,1.6708,1.6709,1071199998.0
2007-10-23 17:52:00,1.6709,1.6709,1.6708,1.6709,1060400002.0
2007-10-23 17:53:00,1.6709,1.6709,1.67085,1.6709,573100000.0
2007-10-23 17:54:00,1.67085,1.67095,1.67075,1.67095,1655099991.0
2007-10-23 17:55:00,1.671,1.6711,1.67085,1.67095,1019100006.0
2007-10-23 17:56:00,1.67095,1.6711,1.67095,1.67105,928200000.0
2007-10-23 17:57:00,1.67105,1.67105,1.6709,1.6709,429600000.0
2007-10-23 17:58:00,1.6709,1.671,1.67085,1.67085,1405299999.0
2007-10-23 17:59:00,1.67085,1.6709,1.67085,1.6709,524800015.0
2007-10-23 18:00:00,1.6709,1.6709,1.6708,1.67085,476800000.0
2007-10-23 18:01:00,1.6709,1.6712,1.6708,1.6712,751200000.0
2007-10-23 18:02:00,1.6712,1.6712,1.6711,1.67115,704700008.0
2007-10-23 18:03:00,1.6712,1.6714,1.67105,1.6713,806299998.0
2007-10-23 18:04:00,1.6713,1.6713,1.6711,1.6712,650299998.0
2007-10-23 18:05:00,1.6712,1.6712,1.6709,1.6709,758400000.0
2007-10-23 18:06:00,1.6709,1.671,1.6708,1.671,688000000.0
2007-10-23 18:07:00,1.671,1.6713,1.6709,1.6713,1056800000.0
2007-10-23 18:08:00,1.6713,1.6714,1.67115,1.67125,1741699989.0
2007-10-23 18:09:00,1.6713,1.6713,1.6711,1.6711,1087800006.0
2007-10-23 18:10:00,1.6711,1.6712,1.6711,1.6711,978400000.0
2007-10-23 18:11:00,1.6711,1.6712,1.67095,1.6711,1520600001.0
2007-10-23 18:12:00,1.6711,1.67115,1.671,1.671,935400000.0
2007-10-23 18:13:00,1.671,1.6711,1.6709,1.671,792900000.0
2007-10-23 18:14:00,1.671,1.6711,1.67095,1.6711,1512600026.0
2007-10-23 18:15:00,1.67105,1.6713,1.67095,1.671,1118600011.0
2007-10-23 18:16:00,1.671,1.6712,1.67075,1.6708,1487700004.0
2007-10-23 18:17:00,1.6708,1.67085,1.67065,1.6707,1390499994.0
2007-10-23 18:18:00,1.6708,1.6708,1.6705,1.6706,1269200009.0
2007-10-23 18:19:00,1.6706,1.6709,1.67045,1.6708,1401800013.0
2007-10-23 18:20:00,1.6709,1.6711,1.6708,1.67095,921299998.0
2007-10-23 18:21:00,1.67095,1.671,1.67085,1.67095,1143899997.0
2007-10-23 18:22:00,1.67095,1.6712,1.67095,1.6711,1141999998.0
2007-10-23 18:23:00,1.6711,1.6711,1.67095,1.6711,629600001.0
2007-10-23 18:24:00,1.6711,1.6712,1.671,1.67115,1230200014.0
2007-10-23 18:25:00,1.67115,1.6714,1.67105,1.6714,1319000001.0
2007-10-23 18:26:00,1.6714,1.6716,1.67135,1.6716,598400001.0
2007-10-23 18:27:00,1.6716,1.6717,1.67135,1.6714,820699998.0
2007-10-23 18:28:00,1.6714,1.6715,1.6711,1.6711,1148900001.0
2007-10-23 18:29:00,1.6711,1.6712,1.67105,1.6711,1380599978.0
2007-10-23 18:30:00,1.6711,1.6716,1.6711,1.6715,1028800000.0
2007-10-23 18:31:00,1.6715,1.6716,1.6714,1.6715,517600000.0
2007-10-23 18:32:00,1.6715,1.6715,1.6715,1.6715,524000000.0
2007-10-23 18:33:00,1.6715,1.6715,1.67145,1.6715,353400000.0
2007-10-23 18:34:00,1.6715,1.6716,1.67135,1.6714,472900000.0
2007-10-23 18:35:00,1.67135,1.67165,1.6713,1.6715,1182399997.0
2007-10-23 18:36:00,1.67155,1.67165,1.67145,1.67165,1664299995.0
2007-10-23 18:37:00,1.67165,1.67165,1.6715,1.6715,718400000.0
2007-10-23 18:38:00,1.6715,1.6716,1.6714,1.6716,742400000.0
2007-10-23 18:39:00,1.6716,1.6717,1.6714,1.6717,308200000.0
2007-10-23 18:40:00,1.6717,1.6717,1.67155,1.6716,593299997.0
2007-10-23 18:41:00,1.6716,1.67165,1.67155,1.6716,455500000.0
2007-10-23 18:42:00,1.67155,1.6717,1.67145,1.6716,621700002.0
2007-10-23 18:43:00,1.6716,1.6717,1.67155,1.67165,414200003.0
2007-10-23 18:44:00,1.67165,1.67175,1.6716,1.6716,572800000.0
2007-10-23 18:45:00,1.6716,1.6721,1.6716,1.6719,823500000.0
2007-10-23 18:46:00,1.6719,1.6725,1.6719,1.67225,815900000.0
2007-10-23 18:47:00,1.67225,1.6724,1.67225,1.67225,772200000.0
2007-10-23 18:48:00,1.6723,1.6725,1.67215,1.6725,1177500002.0
2007-10-23 18:49:00,1.6725,1.6725,1.6723,1.6724,640800000.0
2007-10-23 18:50:00,1.6724,1.6725,1.6722,1.6725,861300000.0
2007-10-23 18:51:00,1.6725,1.6725,1.6724,1.6724,475100000.0
2007-10-23 18:52:00,1.6724,1.6724,1.6721,1.6722,576800000.0
2007-10-23 18:53:00,1.6722,1.6722,1.67195,1.672,1332400001.0
2007-10-23 18:54:00,1.67195,1.67235,1.67195,1.6722,1161699999.0
2007-10-23 18:55:00,1.6722,1.6722,1.67195,1.672,699999999.0
2007-10-23 18:56:00,1.672,1.6721,1.6716,1.6716,658400000.0
2007-10-23 18:57:00,1.6716,1.6717,1.67145,1.6716,1804199986.0
2007-10-23 18:58:00,1.6716,1.672,1.6715,1.6718,469200003.0
2007-10-23 18:59:00,1.6718,1.6719,1.6717,1.6717,659100000.0
2007-10-23 19:00:00,1.67175,1.6718,1.67135,1.67135,1440399998.0
2007-10-23 19:01:00,1.6714,1.6714,1.67115,1.67115,839600002.0
2007-10-23 19:02:00,1.6712,1.67145,1.67115,1.6713,769600004.0
2007-10-23 19:03:00,1.6713,1.6714,1.6713,1.6713,472000000.0
2007-10-23 19:04:00,1.6713,1.6713,1.6712,1.6713,541699995.0
2007-10-23 19:05:00,1.6713,1.6714,1.6712,1.6712,575700000.0
2007-10-23 19:06:00,1.6712,1.6713,1.67115,1.6713,517199994.0
2007-10-23 19:07:00,1.6713,1.6713,1.67115,1.6712,503400000.0
2007-10-23 19:08:00,1.6712,1.6717,1.6712,1.6717,435200000.0
2007-10-23 19:09:00,1.6717,1.6718,1.6716,1.6718,1588599992.0
2007-10-23 19:10:00,1.6717,1.6719,1.6717,1.67175,434400011.0
2007-10-23 19:11:00,1.67175,1.6718,1.67175,1.6718,556900011.0
2007-10-23 19:12:00,1.6718,1.6719,1.67175,1.6718,343000002.0
2007-10-23 19:13:00,1.6718,1.6718,1.67175,1.6718,320900002.0
2007-10-23 19:14:00,1.6718,1.6719,1.6718,1.6718,680600000.0
2007-10-23 19:15:00,1.6718,1.6719,1.6718,1.6719,328800000.0
2007-10-23 19:16:00,1.6719,1.672,1.67185,1.672,331600000.0
2007-10-23 19:17:00,1.672,1.67225,1.672,1.6721,814100000.0
2007-10-23 19:18:00,1.67205,1.6722,1.67205,1.6721,494400000.0
2007-10-23 19:19:00,1.6721,1.6722,1.67205,1.6722,253600000.0
2007-10-23 19:20:00,1.6722,1.6722,1.67205,1.6721,458599996.0
2007-10-23 19:21:00,1.6721,1.6721,1.672,1.6721,336800000.0
2007-10-23 19:22:00,1.6721,1.6721,1.672,1.6721,291200000.0
2007-10-23 19:23:00,1.6721,1.6722,1.67195,1.6722,250100003.0
2007-10-23 19:24:00,1.6722,1.6722,1.6721,1.6722,216900000.0
2007-10-23 19:25:00,1.6722,1.6722,1.6721,1.6722,639400000.0
2007-10-23 19:26:00,1.6722,1.6723,1.6721,1.6722,696100000.0
2007-10-23 19:27:00,1.6722,1.6722,1.67195,1.6722,1113599992.0
2007-10-23 19:28:00,1.6722,1.6722,1.6719,1.6719,426400000.0
2007-10-23 19:29:00,1.6719,1.6721,1.67185,1.672,1826300012.0
2007-10-23 19:30:00,1.672,1.672,1.6718,1.6719,1234699990.0
2007-10-23 19:31:00,1.6719,1.6719,1.6718,1.6719,221600002.0
2007-10-23 19:32:00,1.6719,1.6719,1.67175,1.67175,442300000.0
2007-10-23 19:33:00,1.6718,1.672,1.67175,1.6719,709000015.0
2007-10-23 19:34:00,1.6719,1.672,1.6719,1.6719,258200000.0
2007-10-23 19:35:00,1.6719,1.672,1.67175,1.672,1017100010.0
2007-10-23 19:36:00,1.672,1.6723,1.6719,1.6722,415200000.0
2007-10-23 19:37:00,1.6722,1.6728,1.6722,1.6724,1136800004.0
2007-10-23 19:38:00,1.67235,1.6725,1.6722,1.6723,736000000.0
2007-10-23 19:39:00,1.67225,1.6723,1.6722,1.67225,726499999.0
2007-10-23 19:40:00,1.6723,1.6723,1.67215,1.6723,596300000.0
2007-10-23 19:41:00,1.6723,1.6724,1.672,1.6724,960799996.0
2007-10-23 19:42:00,1.6724,1.6724,1.67225,1.6724,465899993.0
2007-10-23 19:43:00,1.6724,1.6724,1.6723,1.6724,184700000.0
2007-10-23 19:44:00,1.6724,1.6724,1.6723,1.6724,253800000.0
2007-10-23 19:45:00,1.6724,1.6727,1.6724,1.6726,352000000.0
2007-10-23 19:46:00,1.6727,1.6727,1.67245,1.6726,261600000.0
2007-10-23 19:47:00,1.6726,1.6726,1.6725,1.6725,334799998.0
2007-10-23 19:48:00,1.6725,1.6726,1.6725,1.6725,408599997.0
2007-10-23 19:49:00,1.6725,1.6725,1.6723,1.6723,587600000.0
2007-10-23 19:50:00,1.6723,1.6725,1.6723,1.6725,311200000.0
2007-10-23 19:51:00,1.6725,1.6725,1.67235,1.6724,498800002.0
2007-10-23 19:52:00,1.6724,1.6725,1.67225,1.67225,524800000.0
2007-10-23 19:53:00,1.67225,1.6724,1.67225,1.6724,322400000.0
2007-10-23 19:54:00,1.6724,1.6724,1.6723,1.6723,219200000.0
2007-10-23 19:55:00,1.6723,1.6724,1.67225,1.67225,453200000.0
2007-10-23 19:56:00,1.67225,1.6724,1.67225,1.6724,840599998.0
2007-10-23 19:57:00,1.6724,1.6726,1.6724,1.6726,235700000.0
2007-10-23 19:58:00,1.6726,1.6727,1.6726,1.6726,400800000.0
2007-10-23 19:59:00,1.6726,1.6727,1.6726,1.6726,572800000.0
2007-10-23 20:00:00,1.6726,1.6726,1.6725,1.6725,459800000.0
2007-10-23 20:01:00,1.6725,1.6726,1.6725,1.6726,222299996.0
2007-10-23 20:02:00,1.6726,1.6726,1.6726,1.6726,124000000.0
2007-10-23 20:03:00,1.6726,1.6727,1.6725,1.6727,382800000.0
2007-10-23 20:04:00,1.6727,1.6729,1.6727,1.6728,452800000.0
2007-10-23 20:05:00,1.6728,1.6729,1.6727,1.6728,300000000.0
2007-10-23 20:06:00,1.6728,1.6729,1.6728,1.6729,380000000.0
2007-10-23 20:07:00,1.6729,1.673,1.6728,1.6728,439099996.0
2007-10-23 20:08:00,1.6728,1.6728,1.6726,1.6727,304000000.0
2007-10-23 20:09:00,1.6727,1.6729,1.6727,1.6728,308000000.0
2007-10-23 20:10:00,1.6728,1.6729,1.6728,1.6728,580800000.0
2007-10-23 20:11:00,1.6728,1.673,1.6728,1.673,404800000.0
2007-10-23 20:12:00,1.673,1.6732,1.6729,1.6732,371200000.0
2007-10-23 20:13:00,1.6732,1.6732,1.6731,1.6732,296000000.0
2007-10-23 20:14:00,1.6732,1.6732,1.6732,1.6732,381400000.0
2007-10-23 20:15:00,1.6732,1.6732,1.6731,1.6732,154500000.0
2007-10-23 20:16:00,1.6732,1.6738,1.6732,1.6738,738399999.0
2007-10-23 20:17:00,1.6738,1.6739,1.6734,1.6734,1263999998.0
2007-10-23 20:18:00,1.6734,1.67375,1.6734,1.6735,854399998.0
2007-10-23 20:19:00,1.6735,1.6735,1.6734,1.6735,713100000.0
2007-10-23 20:20:00,1.6735,1.6736,1.6734,1.6736,441400000.0
2007-10-23 20:21:00,1.6736,1.6736,1.67335,1.6735,443999999.0
2007-10-23 20:22:00,1.6735,1.6736,1.6734,1.6736,696800000.0
2007-10-23 20:23:00,1.6736,1.6737,1.67355,1.67355,488100000.0
2007-10-23 20:24:00,1.67355,1.6737,1.67355,1.6736,948700000.0
2007-10-23 20:25:00,1.6736,1.6737,1.6734,1.6734,924599999.0
2007-10-23 20:26:00,1.6735,1.6736,1.6734,1.6735,744099999.0
2007-10-23 20:27:00,1.6735,1.6736,1.6734,1.6734,800500005.0
2007-10-23 20:28:00,1.6734,1.6734,1.67325,1.6734,836199998.0
2007-10-23 20:29:00,1.6734,1.6735,1.67335,1.6735,229800002.0
2007-10-23 20:30:00,1.6735,1.6735,1.6733,1.6733,420300000.0
2007-10-23 20:31:00,1.6733,1.6734,1.6733,1.6734,386200000.0
2007-10-23 20:32:00,1.6733,1.6735,1.6733,1.6734,411299989.0
2007-10-23 20:33:00,1.6734,1.6736,1.6734,1.6735,496799996.0
2007-10-23 20:34:00,1.6734,1.6737,1.6734,1.6735,654399996.0
2007-10-23 20:35:00,1.6735,1.6735,1.67325,1.67325,774200000.0
2007-10-23 20:36:00,1.6733,1.6733,1.6732,1.6733,558400000.0
2007-10-23 20:37:00,1.6733,1.6733,1.67315,1.67325,1084500002.0
2007-10-23 20:38:00,1.67325,1.6733,1.67315,1.6732,729899992.0
2007-10-23 20:39:00,1.67315,1.6732,1.67315,1.6732,876699986.0
2007-10-23 20:40:00,1.6732,1.6733,1.67315,1.6732,884899992.0
2007-10-23 20:41:00,1.6732,1.6733,1.6732,1.6733,916000000.0
2007-10-23 20:42:00,1.6732,1.6732,1.67315,1.6732,725400004.0
2007-10-23 20:43:00,1.6732,1.6732,1.67315,1.6732,376400000.0
2007-10-23 20:44:00,1.6732,1.6734,1.6732,1.6734,539999999.0
2007-10-23 20:45:00,1.6734,1.67345,1.67325,1.6733,929699995.0
2007-10-23 20:46:00,1.6733,1.6733,1.6732,1.6732,427200000.0
2007-10-23 20:47:00,1.6732,1.6733,1.6732,1.6732,628000000.0
2007-10-23 20:48:00,1.6732,1.6732,1.6732,1.6732,433600000.0
2007-10-23 20:49:00,1.6732,1.6732,1.67305,1.67305,646600000.0
2007-10-23 20:50:00,1.67305,1.6732,1.67305,1.6731,676199999.0
2007-10-23 20:51:00,1.6731,1.6734,1.67305,1.6734,1077299998.0
2007-10-23 20:52:00,1.6734,1.6736,1.6733,1.6736,760799999.0
2007-10-23 20:53:00,1.6736,1.6738,1.6736,1.67365,547600000.0
2007-10-23 20:54:00,1.6737,1.6738,1.67365,1.6738,268700000.0
2007-10-23 20:55:00,1.6738,1.6738,1.6736,1.67365,182400000.0
2007-10-23 20:56:00,1.67365,1.6737,1.67355,1.6736,429499999.0
2007-10-23 20:57:00,1.6736,1.6737,1.67355,1.6737,744500007.0
2007-10-23 20:58:00,1.6737,1.6737,1.67365,1.6737,370300000.0
2007-10-23 20:59:00,1.6737,1.6737,1.67365,1.6737,267200000.0
2007-10-23 21:00:00,1.6737,1.6737,1.67335,1.6734,644000000.0
2007-10-23 21:01:00,1.6734,1.6735,1.67335,1.6735,307100000.0
2007-10-23 21:02:00,1.6735,1.6736,1.6734,1.6736,496000000.0
2007-10-23 21:03:00,1.6736,1.6736,1.67355,1.6736,274400000.0
2007-10-23 21:04:00,1.6736,1.6736,1.67345,1.6735,464300003.0
2007-10-23 21:05:00,1.67355,1.67355,1.6734,1.6735,1159899995.0
2007-10-23 21:06:00,1.6735,1.6735,1.67325,1.6733,596800000.0
2007-10-23 21:07:00,1.6733,1.6733,1.6732,1.67325,916800002.0
2007-10-23 21:08:00,1.67325,1.6734,1.67305,1.6733,1713400008.0
2007-10-23 21:09:00,1.67325,1.6734,1.67305,1.6731,1090199984.0
2007-10-23 21:10:00,1.67305,1.6732,1.67305,1.6732,638400006.0
2007-10-23 21:11:00,1.6732,1.67345,1.6732,1.6733,629799995.0
2007-10-23 21:12:00,1.6733,1.6733,1.6732,1.6732,317199993.0
2007-10-23 21:13:00,1.6732,1.67325,1.67315,1.67325,414100003.0
2007-10-23 21:14:00,1.67325,1.6733,1.6731,1.67315,903099999.0
2007-10-23 21:15:00,1.67315,1.6732,1.673,1.6731,718199995.0
2007-10-23 21:16:00,1.6731,1.6732,1.6731,1.6732,562300000.0
2007-10-23 21:17:00,1.6732,1.6733,1.6732,1.6733,534500002.0
2007-10-23 21:18:00,1.6733,1.6734,1.67325,1.67335,417400000.0
2007-10-23 21:19:00,1.67335,1.6734,1.6732,1.6732,257900000.0
2007-10-23 21:20:00,1.6732,1.6733,1.67315,1.67325,886899998.0
2007-10-23 21:21:00,1.67325,1.67325,1.67315,1.67315,577100000.0
2007-10-23 21:22:00,1.67315,1.6733,1.67315,1.6732,415200002.0
2007-10-23 21:23:00,1.6732,1.6733,1.67315,1.6732,310800000.0
2007-10-23 21:24:00,1.6732,1.6733,1.6732,1.6732,328600000.0
2007-10-23 21:25:00,1.6732,1.6732,1.67305,1.6732,497099998.0
2007-10-23 21:26:00,1.6732,1.6733,1.67315,1.6732,365900000.0
2007-10-23 21:27:00,1.6732,1.6734,1.6732,1.6733,508000000.0
2007-10-23 21:28:00,1.6733,1.67345,1.6733,1.6734,508600000.0
2007-10-23 21:29:00,1.6734,1.6735,1.6734,1.6735,351200000.0
2007-10-23 21:30:00,1.6735,1.6736,1.6735,1.6736,356100000.0
2007-10-23 21:31:00,1.6736,1.6736,1.6735,1.6735,794400000.0
2007-10-23 21:32:00,1.6735,1.6735,1.67335,1.67335,401600000.0
2007-10-23 21:33:00,1.67335,1.6735,1.67325,1.67335,371799998.0
2007-10-23 21:34:00,1.67335,1.67335,1.6733,1.6733,317400000.0
2007-10-23 21:35:00,1.6733,1.6734,1.67325,1.6733,462200000.0
2007-10-23 21:36:00,1.6733,1.6733,1.67325,1.6733,281100000.0
2007-10-23 21:37:00,1.6733,1.6733,1.6732,1.6732,492800003.0
2007-10-23 21:38:00,1.6732,1.6733,1.6732,1.6733,210400000.0
2007-10-23 21:39:00,1.6733,1.6733,1.67325,1.6733,277200003.0
2007-10-23 21:40:00,1.6733,1.67345,1.6733,1.67345,270700000.0
2007-10-23 21:41:00,1.6735,1.6736,1.6735,1.6736,624800000.0
2007-10-23 21:42:00,1.6736,1.6737,1.6736,1.67365,624599999.0
2007-10-23 21:43:00,1.6737,1.6738,1.67355,1.6737,1585200016.0
2007-10-23 21:44:00,1.6737,1.6738,1.67365,1.6738,598199999.0
2007-10-23 21:45:00,1.6738,1.6738,1.6737,1.6737,879200000.0
2007-10-23 21:46:00,1.6737,1.6737,1.6737,1.6737,589600007.0
2007-10-23 21:47:00,1.6737,1.6738,1.67365,1.6738,910899990.0
2007-10-23 21:48:00,1.6738,1.6738,1.67365,1.6737,964699999.0
2007-10-23 21:49:00,1.6737,1.6737,1.6737,1.6737,669600000.0
2007-10-23 21:50:00,1.6737,1.6737,1.67345,1.67355,868500000.0
2007-10-23 21:51:00,1.6736,1.6737,1.67355,1.6737,1176799999.0
2007-10-23 21:52:00,1.6737,1.6737,1.67365,1.6737,1016499998.0
2007-10-23 21:53:00,1.6737,1.6737,1.6736,1.6736,819900000.0
2007-10-23 21:54:00,1.6736,1.6738,1.6736,1.6738,969900000.0
2007-10-23 21:55:00,1.6738,1.6738,1.67375,1.67375,518800000.0
2007-10-23 21:56:00,1.67375,1.6738,1.6736,1.6736,1146800018.0
2007-10-23 21:57:00,1.6736,1.6736,1.67355,1.6736,347000001.0
2007-10-23 21:58:00,1.6736,1.6736,1.6735,1.6735,772300008.0
2007-10-23 21:59:00,1.6735,1.6736,1.67345,1.67355,759399991.0
2007-10-23 22:00:00,1.67355,1.6736,1.6735,1.6736,628900003.0
2007-10-23 22:01:00,1.6736,1.67365,1.67345,1.67345,1014600003.0
2007-10-23 22:02:00,1.67345,1.6736,1.67345,1.6736,576500000.0
2007-10-23 22:03:00,1.6736,1.6736,1.67355,1.6736,718400000.0
2007-10-23 22:04:00,1.6736,1.6736,1.67325,1.6733,807699996.0
2007-10-23 22:05:00,1.6733,1.67345,1.67325,1.67335,1798799992.0
2007-10-23 22:06:00,1.67335,1.6737,1.67325,1.6737,1721100005.0
2007-10-23 22:07:00,1.6737,1.6737,1.6733,1.6735,1264300006.0
2007-10-23 22:08:00,1.67355,1.6737,1.6735,1.6736,1245399999.0
2007-10-23 22:09:00,1.6736,1.6738,1.67355,1.6738,1162699999.0
2007-10-23 22:10:00,1.6738,1.6738,1.6737,1.6738,484699989.0
2007-10-23 22:11:00,1.6738,1.6738,1.6737,1.67375,354700000.0
2007-10-23 22:12:00,1.67375,1.67375,1.67365,1.67365,183200000.0
2007-10-23 22:13:00,1.67365,1.67395,1.67365,1.67395,218600000.0
2007-10-23 22:14:00,1.67395,1.67395,1.67385,1.67395,152300000.0
2007-10-23 22:15:00,1.67395,1.67395,1.6739,1.67395,191499998.0
2007-10-23 22:16:00,1.67395,1.67395,1.67395,1.67395,9300000.0
2007-10-23 22:17:00,1.67395,1.67395,1.6735,1.67355,367099999.0
2007-10-23 22:18:00,1.67355,1.6736,1.67345,1.6736,963300001.0
2007-10-23 22:19:00,1.6736,1.67365,1.6736,1.67365,248000000.0
2007-10-23 22:20:00,1.67365,1.6737,1.67355,1.6737,922400000.0
2007-10-23 22:21:00,1.6737,1.6737,1.67355,1.67355,1111000000.0
2007-10-23 22:22:00,1.6736,1.6736,1.6736,1.6736,332100000.0
2007-10-23 22:23:00,1.6736,1.6736,1.67335,1.67355,177399999.0
2007-10-23 22:24:00,1.67355,1.67355,1.67345,1.67345,120000000.0
2007-10-23 22:25:00,1.67345,1.6735,1.67335,1.6735,162300000.0
2007-10-23 22:26:00,1.6735,1.6735,1.6733,1.6733,187200000.0
2007-10-23 22:27:00,1.6733,1.6733,1.67325,1.6733,432000000.0
2007-10-23 22:28:00,1.6733,1.67345,1.6733,1.6734,1172200006.0
2007-10-23 22:29:00,1.67335,1.6736,1.67325,1.67355,1155700006.0
2007-10-23 22:30:00,1.6736,1.6736,1.6731,1.6731,1177900010.0
2007-10-23 22:31:00,1.67315,1.67335,1.6731,1.67325,585400000.0
2007-10-23 22:32:00,1.67325,1.6734,1.67315,1.67315,925699994.0
2007-10-23 22:33:00,1.67315,1.6733,1.67315,1.6732,1117199993.0
2007-10-23 22:34:00,1.6732,1.6735,1.6732,1.6732,859200001.0
2007-10-23 22:35:00,1.67325,1.6733,1.67325,1.6733,360000000.0
2007-10-23 22:36:00,1.6733,1.6733,1.67315,1.67315,334400000.0
2007-10-23 22:37:00,1.67315,1.6733,1.6731,1.6733,334399998.0
2007-10-23 22:38:00,1.6733,1.6733,1.6731,1.6733,625499998.0
2007-10-23 22:39:00,1.6733,1.6733,1.6732,1.6733,342400000.0
2007-10-23 22:40:00,1.6733,1.6733,1.67315,1.67315,332800000.0
2007-10-23 22:41:00,1.67315,1.67315,1.6731,1.6731,539200000.0
2007-10-23 22:42:00,1.6731,1.6734,1.67305,1.6733,965399990.0
2007-10-23 22:43:00,1.6733,1.6734,1.67325,1.6733,1680699982.0
2007-10-23 22:44:00,1.6734,1.6734,1.6731,1.6732,954299996.0
2007-10-23 22:45:00,1.6732,1.6732,1.6732,1.6732,448800000.0
2007-10-23 22:46:00,1.6731,1.6732,1.67295,1.673,1243899999.0
2007-10-23 22:47:00,1.6731,1.6731,1.6728,1.6728,560200003.0
2007-10-23 22:48:00,1.6728,1.6729,1.6728,1.6729,344800000.0
2007-10-23 22:49:00,1.6729,1.673,1.6729,1.67295,496400000.0
2007-10-23 22:50:00,1.67295,1.6731,1.67295,1.67295,465200000.0
2007-10-23 22:51:00,1.67295,1.673,1.6729,1.673,843200009.0
2007-10-23 22:52:00,1.673,1.6733,1.6729,1.6732,706100007.0
2007-10-23 22:53:00,1.6732,1.6733,1.6729,1.6732,712500003.0
2007-10-23 22:54:00,1.6732,1.6733,1.6729,1.673,974299981.0
2007-10-23 22:55:00,1.673,1.6731,1.673,1.673,1125299993.0
2007-10-23 22:56:00,1.673,1.673,1.6727,1.6729,1145600015.0
2007-10-23 22:57:00,1.6729,1.673,1.6728,1.6729,671700003.0
2007-10-23 22:58:00,1.6729,1.6729,1.6728,1.6729,271899994.0
2007-10-23 22:59:00,1.6728,1.6732,1.6727,1.6732,917399998.0
2007-10-23 23:00:00,1.6732,1.6732,1.6728,1.6728,700700000.0
2007-10-23 23:01:00,1.6729,1.6729,1.6727,1.6728,330500000.0
2007-10-23 23:02:00,1.6728,1.6728,1.6728,1.6728,170800000.0
2007-10-23 23:03:00,1.6728,1.6729,1.6728,1.6729,288000000.0
2007-10-23 23:04:00,1.6729,1.6731,1.6728,1.6728,956500000.0
2007-10-23 23:05:00,1.6728,1.673,1.6727,1.673,478799999.0
2007-10-23 23:06:00,1.673,1.673,1.6729,1.6729,871700000.0
2007-10-23 23:07:00,1.6729,1.6731,1.6729,1.6731,104600000.0
2007-10-23 23:08:00,1.673,1.6731,1.6729,1.6729,219900003.0
2007-10-23 23:09:00,1.6729,1.673,1.67285,1.673,361300009.0
2007-10-23 23:10:00,1.673,1.673,1.67285,1.673,392000002.0
2007-10-23 23:11:00,1.673,1.673,1.67295,1.67295,255200000.0
2007-10-23 23:12:00,1.67295,1.6731,1.67285,1.67285,387000008.0
2007-10-23 23:13:00,1.67295,1.6731,1.67295,1.6731,465400000.0
2007-10-23 23:14:00,1.6731,1.6733,1.67235,1.67255,365400000.0
2007-10-23 23:15:00,1.67255,1.6728,1.6725,1.67265,235800001.0
2007-10-23 23:16:00,1.6726,1.67265,1.67255,1.67265,34000000.0
2007-10-23 23:17:00,1.67265,1.67265,1.67255,1.67255,6600000.0
2007-10-23 23:18:00,1.67255,1.67265,1.67255,1.67255,20400000.0
2007-10-23 23:19:00,1.67255,1.67275,1.67255,1.67275,88700000.0
2007-10-23 23:20:00,1.67275,1.67285,1.67265,1.67275,116100000.0
2007-10-23 23:21:00,1.67285,1.67285,1.6725,1.67255,544700008.0
2007-10-23 23:22:00,1.67255,1.67275,1.67255,1.6726,311100002.0
2007-10-23 23:23:00,1.6726,1.6726,1.67245,1.6726,215300003.0
2007-10-23 23:24:00,1.67255,1.6727,1.67245,1.6727,176699999.0
2007-10-23 23:25:00,1.6726,1.6728,1.6726,1.6727,187400000.0
2007-10-23 23:26:00,1.6727,1.6728,1.6727,1.6728,169200000.0
2007-10-23 23:27:00,1.6728,1.6729,1.6727,1.6727,95000000.0
2007-10-23 23:28:00,1.6727,1.6728,1.6727,1.6727,318900000.0
2007-10-23 23:29:00,1.6728,1.6728,1.67265,1.6727,282899999.0
2007-10-23 23:30:00,1.6727,1.6727,1.67265,1.6727,272600000.0
2007-10-23 23:31:00,1.6727,1.6729,1.67265,1.6728,224600000.0
2007-10-23 23:32:00,1.6729,1.67295,1.6727,1.67285,127900000.0
2007-10-23 23:33:00,1.67285,1.6729,1.67285,1.67285,43600000.0
2007-10-23 23:34:00,1.67285,1.6729,1.6728,1.67285,88200000.0
2007-10-23 23:35:00,1.6728,1.67285,1.6728,1.6728,101400000.0
2007-10-23 23:36:00,1.6728,1.67285,1.6728,1.6728,127400000.0
2007-10-23 23:37:00,1.6728,1.6728,1.6727,1.6727,233200000.0
2007-10-23 23:38:00,1.6728,1.6728,1.6728,1.6728,51000000.0
2007-10-23 23:39:00,1.6728,1.6729,1.6728,1.6729,104400000.0
2007-10-23 23:40:00,1.6729,1.6729,1.6729,1.6729,112000000.0
2007-10-23 23:41:00,1.6729,1.673,1.6728,1.6728,237600000.0
2007-10-23 23:42:00,1.6728,1.6729,1.6727,1.6727,356000000.0
2007-10-23 23:43:00,1.6727,1.6728,1.6726,1.6726,313200000.0
2007-10-23 23:44:00,1.6726,1.6727,1.67255,1.6726,340900004.0
2007-10-23 23:45:00,1.67255,1.6726,1.6725,1.6726,347300003.0
2007-10-23 23:46:00,1.6726,1.6726,1.67255,1.6726,295900000.0
2007-10-23 23:47:00,1.6726,1.6726,1.67245,1.67255,129799999.0
2007-10-23 23:48:00,1.67255,1.6726,1.67255,1.6726,303900000.0
2007-10-23 23:49:00,1.6726,1.6729,1.6724,1.6727,753100000.0
2007-10-23 23:50:00,1.6728,1.6729,1.6727,1.6729,355500001.0
2007-10-23 23:51:00,1.6729,1.6729,1.6723,1.6724,508700000.0
2007-10-23 23:52:00,1.6724,1.6724,1.6723,1.6723,158400000.0
2007-10-23 23:53:00,1.67225,1.6723,1.6722,1.6723,195500005.0
2007-10-23 23:54:00,1.6723,1.6727,1.6722,1.6725,764400000.0
2007-10-23 23:55:00,1.6725,1.6726,1.67245,1.6726,351099998.0
2007-10-23 23:56:00,1.6726,1.6727,1.67255,1.6726,146100000.0
2007-10-23 23:57:00,1.6726,1.6726,1.67255,1.67255,132800000.0
2007-10-23 23:58:00,1.67255,1.6727,1.67255,1.67265,475499998.0
2007-10-23 23:59:00,1.67265,1.6729,1.67255,1.6728,701399990.0
2007-10-24 00:00:00,1.6728,1.67285,1.6726,1.6727,536000000.0
2007-10-24 00:01:00,1.6727,1.6729,1.6726,1.67265,323199999.0
2007-10-24 00:02:00,1.67265,1.67265,1.67255,1.67265,232800000.0
2007-10-24 00:03:00,1.67265,1.6727,1.6726,1.6727,290400000.0
2007-10-24 00:04:00,1.6727,1.6727,1.6726,1.6726,515200000.0
2007-10-24 00:05:00,1.67265,1.6728,1.6726,1.67265,391200000.0
2007-10-24 00:06:00,1.6727,1.6727,1.67255,1.6727,363199997.0
2007-10-24 00:07:00,1.6727,1.6727,1.6726,1.6726,311699990.0
2007-10-24 00:08:00,1.67265,1.67265,1.6726,1.67265,156199998.0
2007-10-24 00:09:00,1.67265,1.6727,1.67265,1.6727,134400000.0
2007-10-24 00:10:00,1.6727,1.6727,1.67255,1.6726,155700001.0
2007-10-24 00:11:00,1.67265,1.67275,1.67255,1.6727,181700002.0
2007-10-24 00:12:00,1.6727,1.67275,1.67265,1.6727,209600000.0
2007-10-24 00:13:00,1.6727,1.6727,1.67265,1.6727,604300001.0
2007-10-24 00:14:00,1.6727,1.6728,1.6726,1.6728,474999994.0
2007-10-24 00:15:00,1.6728,1.6728,1.67275,1.67275,168800000.0
2007-10-24 00:16:00,1.67275,1.6728,1.6727,1.6728,150400000.0
2007-10-24 00:17:00,1.67275,1.67295,1.67275,1.6729,228000000.0
2007-10-24 00:18:00,1.6729,1.6729,1.67275,1.67275,162200002.0
2007-10-24 00:19:00,1.67275,1.673,1.67275,1.6728,301900000.0
2007-10-24 00:20:00,1.6729,1.673,1.6728,1.6728,232000000.0
2007-10-24 00:21:00,1.6728,1.6728,1.6728,1.6728,100000000.0
2007-10-24 00:22:00,1.6728,1.6728,1.6728,1.6728,100900000.0
2007-10-24 00:23:00,1.6728,1.6728,1.67275,1.6728,90800000.0
2007-10-24 00:24:00,1.6728,1.6728,1.6728,1.6728,86200000.0
2007-10-24 00:25:00,1.6728,1.6728,1.6727,1.6728,175599998.0
2007-10-24 00:26:00,1.6728,1.6731,1.6728,1.6731,113600000.0
2007-10-24 00:27:00,1.6731,1.6731,1.673,1.673,209600000.0
2007-10-24 00:28:00,1.673,1.6731,1.67285,1.6731,303999992.0
2007-10-24 00:29:00,1.6731,1.6732,1.6729,1.6731,389600000.0
2007-10-24 00:30:00,1.6731,1.67325,1.6728,1.67325,578999999.0
2007-10-24 00:31:00,1.67325,1.67325,1.67315,1.67325,58600000.0
2007-10-24 00:32:00,1.67325,1.67325,1.6732,1.6732,111700000.0
2007-10-24 00:33:00,1.6732,1.67325,1.67315,1.67315,256000000.0
2007-10-24 00:34:00,1.67315,1.67315,1.67315,1.67315,134400000.0
2007-10-24 00:35:00,1.67315,1.67315,1.67305,1.67315,179100000.0
2007-10-24 00:36:00,1.67315,1.67335,1.6731,1.6733,144800000.0
2007-10-24 00:37:00,1.6733,1.67335,1.6733,1.6733,188000000.0
2007-10-24 00:38:00,1.6733,1.6733,1.6733,1.6733,100800000.0
2007-10-24 00:39:00,1.6733,1.6733,1.6733,1.6733,147200000.0
2007-10-24 00:40:00,1.6733,1.6733,1.67315,1.6733,145500000.0
2007-10-24 00:41:00,1.6733,1.6733,1.6733,1.6733,98400000.0
2007-10-24 00:42:00,1.6733,1.6733,1.67315,1.67315,358700000.0
2007-10-24 00:43:00,1.6732,1.67335,1.6732,1.67335,194400000.0
2007-10-24 00:44:00,1.67335,1.67335,1.6732,1.6732,318400000.0
2007-10-24 00:45:00,1.6732,1.6732,1.6731,1.6732,441999995.0
2007-10-24 00:46:00,1.6731,1.6732,1.67305,1.6731,544499993.0
2007-10-24 00:47:00,1.6731,1.67315,1.67295,1.673,717100000.0
2007-10-24 00:48:00,1.673,1.6733,1.67295,1.673,534000011.0
2007-10-24 00:49:00,1.673,1.67335,1.673,1.67335,515000000.0
2007-10-24 00:50:00,1.67335,1.67335,1.673,1.673,572000000.0
2007-10-24 00:51:00,1.673,1.673,1.67295,1.673,405600000.0
2007-10-24 00:52:00,1.673,1.67305,1.6729,1.67305,253399999.0
2007-10-24 00:53:00,1.67305,1.6731,1.67295,1.67295,473300000.0
2007-10-24 00:54:00,1.67295,1.673,1.67285,1.67285,433499999.0
2007-10-24 00:55:00,1.67285,1.67285,1.6728,1.6728,331999992.0
2007-10-24 00:56:00,1.67285,1.67285,1.67275,1.67285,154400000.0
2007-10-24 00:57:00,1.67285,1.6731,1.67275,1.673,519899987.0
2007-10-24 00:58:00,1.673,1.673,1.67275,1.6729,394400000.0
2007-10-24 00:59:00,1.6729,1.6729,1.67275,1.67275,244000000.0
2007-10-24 01:00:00,1.6728,1.6728,1.6728,1.6728,444000000.0
2007-10-24 01:01:00,1.6728,1.6729,1.67275,1.6728,222400000.0
2007-10-24 01:02:00,1.67275,1.673,1.67275,1.67285,281600000.0
2007-10-24 01:03:00,1.67285,1.673,1.6728,1.673,512499999.0
2007-10-24 01:04:00,1.673,1.673,1.67285,1.6729,1227899990.0
2007-10-24 01:05:00,1.67285,1.6732,1.67285,1.673,502799996.0
2007-10-24 01:06:00,1.673,1.6731,1.67295,1.67295,238400000.0
2007-10-24 01:07:00,1.67295,1.6731,1.67295,1.673,554800000.0
2007-10-24 01:08:00,1.673,1.673,1.67295,1.67295,144000000.0
2007-10-24 01:09:00,1.67295,1.673,1.67295,1.673,239200000.0
2007-10-24 01:10:00,1.673,1.6731,1.673,1.6731,412799999.0
2007-10-24 01:11:00,1.6731,1.6736,1.67305,1.6732,980199996.0
2007-10-24 01:12:00,1.6732,1.67325,1.6732,1.67325,58400000.0
2007-10-24 01:13:00,1.67325,1.6733,1.6732,1.6733,231200000.0
2007-10-24 01:14:00,1.6733,1.6733,1.6733,1.6733,286400000.0
2007-10-24 01:15:00,1.6733,1.6733,1.6733,1.6733,291200000.0
2007-10-24 01:16:00,1.6733,1.6733,1.67325,1.67325,202800000.0
2007-10-24 01:17:00,1.67325,1.6733,1.67315,1.6733,240200000.0
2007-10-24 01:18:00,1.6733,1.6733,1.67325,1.6733,299200000.0
2007-10-24 01:19:00,1.6733,1.6733,1.67325,1.6733,264800000.0
2007-10-24 01:20:00,1.6733,1.6733,1.67325,1.6733,316500000.0
2007-10-24 01:21:00,1.67325,1.6733,1.67325,1.6733,306500000.0
2007-10-24 01:22:00,1.6733,1.6733,1.67325,1.6733,263900000.0
2007-10-24 01:23:00,1.6733,1.6733,1.67325,1.6733,214500000.0
2007-10-24 01:24:00,1.6733,1.6733,1.6733,1.6733,171300000.0
2007-10-24 01:25:00,1.6733,1.6733,1.67325,1.6733,201600000.0
2007-10-24 01:26:00,1.6733,1.6733,1.6733,1.6733,228000000.0
2007-10-24 01:27:00,1.6733,1.6733,1.673,1.673,484800000.0
2007-10-24 01:28:00,1.673,1.6731,1.67295,1.673,437500000.0
2007-10-24 01:29:00,1.67295,1.67305,1.67285,1.67305,272900002.0
2007-10-24 01:30:00,1.67305,1.67305,1.673,1.67305,176800000.0
2007-10-24 01:31:00,1.67305,1.6732,1.67305,1.6732,180800000.0
2007-10-24 01:32:00,1.6732,1.6732,1.67305,1.6732,502400000.0
2007-10-24 01:33:00,1.6732,1.6732,1.6731,1.6731,310400000.0
2007-10-24 01:34:00,1.6731,1.67315,1.67305,1.6731,155200000.0
2007-10-24 01:35:00,1.6731,1.67325,1.67305,1.67315,182300000.0
2007-10-24 01:36:00,1.67315,1.67315,1.6731,1.67315,298400000.0
2007-10-24 01:37:00,1.67315,1.67325,1.6731,1.6731,393100000.0
2007-10-24 01:38:00,1.6731,1.67325,1.673,1.673,953799991.0
2007-10-24 01:39:00,1.673,1.67305,1.673,1.673,342400000.0
2007-10-24 01:40:00,1.673,1.6731,1.6729,1.673,313600000.0
2007-10-24 01:41:00,1.673,1.673,1.67285,1.673,232000000.0
2007-10-24 01:42:00,1.673,1.673,1.6729,1.6729,147200000.0
2007-10-24 01:43:00,1.6729,1.67305,1.67285,1.67295,233000000.0
2007-10-24 01:44:00,1.6729,1.6732,1.67285,1.673,160000000.0
2007-10-24 01:45:00,1.673,1.67305,1.67295,1.673,489900001.0
2007-10-24 01:46:00,1.673,1.6733,1.673,1.6731,219200000.0
2007-10-24 01:47:00,1.67315,1.6733,1.673,1.67305,179899999.0
2007-10-24 01:48:00,1.673,1.6732,1.673,1.6731,117600000.0
2007-10-24 01:49:00,1.6731,1.6731,1.6731,1.6731,56000000.0
2007-10-24 01:50:00,1.6731,1.6732,1.6731,1.6731,436800000.0
2007-10-24 01:51:00,1.6731,1.6731,1.6729,1.67305,328800000.0
2007-10-24 01:52:00,1.67305,1.67305,1.67295,1.673,148100000.0
2007-10-24 01:53:00,1.67295,1.67305,1.67295,1.673,134800000.0
2007-10-24 01:54:00,1.673,1.6731,1.67295,1.67295,155700000.0
2007-10-24 01:55:00,1.67295,1.67305,1.6729,1.67305,207900000.0
2007-10-24 01:56:00,1.67305,1.67305,1.67295,1.67305,291900000.0
2007-10-24 01:57:00,1.67305,1.6732,1.67295,1.6731,243000001.0
2007-10-24 01:58:00,1.6731,1.67325,1.6731,1.6732,381600000.0
2007-10-24 01:59:00,1.6732,1.6732,1.67315,1.67315,114200000.0
2007-10-24 02:00:00,1.67315,1.6732,1.673,1.6732,375799999.0
2007-10-24 02:01:00,1.6732,1.6732,1.67295,1.67295,306200003.0
2007-10-24 02:02:00,1.67295,1.673,1.67285,1.67285,607800008.0
2007-10-24 02:03:00,1.67285,1.67285,1.67265,1.6728,571200000.0
2007-10-24 02:04:00,1.6728,1.6729,1.6726,1.6729,1155099989.0
2007-10-24 02:05:00,1.6729,1.673,1.6729,1.6729,719199972.0
2007-10-24 02:06:00,1.6729,1.6729,1.6729,1.6729,379199982.0
2007-10-24 02:07:00,1.6729,1.673,1.67285,1.6729,359199993.0
2007-10-24 02:08:00,1.6729,1.6729,1.6728,1.6729,493600001.0
2007-10-24 02:09:00,1.6729,1.6729,1.67275,1.67275,470500002.0
2007-10-24 02:10:00,1.6729,1.6729,1.67275,1.6728,718500016.0
2007-10-24 02:11:00,1.67285,1.67285,1.6728,1.6728,258000001.0
2007-10-24 02:12:00,1.67285,1.6729,1.67275,1.67275,849800004.0
2007-10-24 02:13:00,1.6728,1.673,1.6728,1.6729,652800000.0
2007-10-24 02:14:00,1.6729,1.6729,1.67275,1.6728,1174200020.0
2007-10-24 02:15:00,1.67275,1.6729,1.67275,1.6729,1164300010.0
2007-10-24 02:16:00,1.6729,1.673,1.6729,1.67295,437299998.0
2007-10-24 02:17:00,1.673,1.673,1.6729,1.673,113299999.0
2007-10-24 02:18:00,1.673,1.67305,1.67295,1.673,545600000.0
2007-10-24 02:19:00,1.673,1.6731,1.67285,1.67285,987800028.0
2007-10-24 02:20:00,1.67295,1.673,1.67295,1.673,263099997.0
2007-10-24 02:21:00,1.6729,1.6732,1.6729,1.6731,532000000.0
2007-10-24 02:22:00,1.6731,1.6731,1.673,1.673,560300000.0
2007-10-24 02:23:00,1.673,1.673,1.67285,1.673,280200001.0
2007-10-24 02:24:00,1.67295,1.673,1.67295,1.673,415000000.0
2007-10-24 02:25:00,1.673,1.673,1.67285,1.6729,182599998.0
2007-10-24 02:26:00,1.6729,1.67305,1.6729,1.673,286399999.0
2007-10-24 02:27:00,1.673,1.673,1.67295,1.673,595799987.0
2007-10-24 02:28:00,1.673,1.673,1.6729,1.6729,148600000.0
2007-10-24 02:29:00,1.6729,1.67295,1.6729,1.6729,139300000.0
2007-10-24 02:30:00,1.6729,1.673,1.6729,1.673,169600000.0
2007-10-24 02:31:00,1.673,1.673,1.67285,1.67285,152900000.0
2007-10-24 02:32:00,1.6729,1.67295,1.6729,1.6729,143200000.0
2007-10-24 02:33:00,1.6729,1.673,1.6729,1.673,34400000.0
2007-10-24 02:34:00,1.673,1.673,1.67285,1.67285,113600000.0
2007-10-24 02:35:00,1.67285,1.6731,1.67285,1.673,511100000.0
2007-10-24 02:36:00,1.67295,1.673,1.6729,1.6729,262600005.0
2007-10-24 02:37:00,1.6729,1.673,1.6729,1.673,279200000.0
2007-10-24 02:38:00,1.673,1.67305,1.67295,1.67295,491900000.0
2007-10-24 02:39:00,1.67285,1.6731,1.6727,1.6728,924400001.0
2007-10-24 02:40:00,1.6728,1.673,1.67275,1.6728,600600000.0
2007-10-24 02:41:00,1.6728,1.67285,1.67275,1.67275,778200000.0
2007-10-24 02:42:00,1.67275,1.673,1.67275,1.67275,380200000.0
2007-10-24 02:43:00,1.67275,1.67285,1.6727,1.67275,261600000.0
2007-10-24 02:44:00,1.67275,1.673,1.67275,1.67275,845900000.0
2007-10-24 02:45:00,1.6728,1.6728,1.67275,1.67275,655000000.0
2007-10-24 02:46:00,1.67275,1.6728,1.67275,1.6728,703400000.0
2007-10-24 02:47:00,1.6728,1.6731,1.6728,1.6728,1382300000.0
2007-10-24 02:48:00,1.6728,1.6728,1.6725,1.6726,1096000000.0
2007-10-24 02:49:00,1.6726,1.6729,1.6726,1.6727,480800000.0
2007-10-24 02:50:00,1.67275,1.673,1.6727,1.6728,735100000.0
2007-10-24 02:51:00,1.6728,1.6728,1.6726,1.6726,695200000.0
2007-10-24 02:52:00,1.6727,1.6728,1.67265,1.67265,1080699988.0
2007-10-24 02:53:00,1.67265,1.6728,1.67265,1.6727,872500000.0
2007-10-24 02:54:00,1.67265,1.6727,1.6726,1.6727,488400001.0
2007-10-24 02:55:00,1.6727,1.6727,1.67255,1.6727,1509499986.0
2007-10-24 02:56:00,1.6727,1.6728,1.6726,1.6727,1080000000.0
2007-10-24 02:57:00,1.6727,1.6728,1.67255,1.6726,1110099998.0
2007-10-24 02:58:00,1.6726,1.6727,1.6726,1.6727,272000000.0
2007-10-24 02:59:00,1.6727,1.6728,1.6727,1.6728,321600000.0
2007-10-24 03:00:00,1.6728,1.6728,1.6727,1.67275,481299999.0
2007-10-24 03:01:00,1.67275,1.6729,1.67275,1.6728,728399992.0
2007-10-24 03:02:00,1.6728,1.67285,1.67265,1.6727,559900000.0
2007-10-24 03:03:00,1.6727,1.67275,1.67265,1.67265,209900002.0
2007-10-24 03:04:00,1.67265,1.6728,1.6726,1.67275,333400000.0
2007-10-24 03:05:00,1.67275,1.67275,1.67265,1.6727,245100000.0
2007-10-24 03:06:00,1.67265,1.6727,1.67255,1.67265,440500000.0
2007-10-24 03:07:00,1.67265,1.6728,1.67265,1.6728,627200000.0
2007-10-24 03:08:00,1.6728,1.6728,1.67265,1.6727,658000008.0
2007-10-24 03:09:00,1.6727,1.6727,1.67255,1.67265,338899998.0
2007-10-24 03:10:00,1.6726,1.6727,1.6726,1.6727,361999999.0
2007-10-24 03:11:00,1.6727,1.6728,1.6727,1.6727,332000000.0
2007-10-24 03:12:00,1.6727,1.6728,1.67265,1.67265,501400000.0
2007-10-24 03:13:00,1.67265,1.67265,1.67255,1.6726,124500000.0
2007-10-24 03:14:00,1.6726,1.67265,1.6726,1.67265,327400000.0
2007-10-24 03:15:00,1.67265,1.6728,1.6726,1.6728,340000000.0
2007-10-24 03:16:00,1.6728,1.6729,1.67265,1.6728,590399999.0
2007-10-24 03:17:00,1.6728,1.6728,1.6727,1.6727,298400000.0
2007-10-24 03:18:00,1.67265,1.6729,1.67265,1.6729,875000020.0
2007-10-24 03:19:00,1.6729,1.6731,1.6729,1.673,324800000.0
2007-10-24 03:20:00,1.673,1.67325,1.673,1.6732,391200000.0
2007-10-24 03:21:00,1.67325,1.6733,1.67315,1.6732,620100000.0
2007-10-24 03:22:00,1.6732,1.6733,1.67315,1.6733,843600007.0
2007-10-24 03:23:00,1.6733,1.6733,1.673,1.6731,526299999.0
2007-10-24 03:24:00,1.6731,1.6731,1.6729,1.6729,550300000.0
2007-10-24 03:25:00,1.6729,1.6731,1.6728,1.673,940300009.0
2007-10-24 03:26:00,1.673,1.673,1.6727,1.6729,850300001.0
2007-10-24 03:27:00,1.6729,1.6729,1.6729,1.6729,200700000.0
2007-10-24 03:28:00,1.6729,1.67295,1.6729,1.67295,202400000.0
2007-10-24 03:29:00,1.67295,1.67295,1.67285,1.6729,203900001.0
2007-10-24 03:30:00,1.6729,1.6731,1.6727,1.673,639500000.0
2007-10-24 03:31:00,1.673,1.6731,1.67275,1.67275,284800000.0
2007-10-24 03:32:00,1.67275,1.67275,1.6725,1.6727,381500000.0
2007-10-24 03:33:00,1.6727,1.6728,1.67245,1.6728,851399995.0
2007-10-24 03:34:00,1.6728,1.673,1.6728,1.6729,1045599996.0
2007-10-24 03:35:00,1.6729,1.673,1.6729,1.673,556800000.0
2007-10-24 03:36:00,1.67295,1.6731,1.67295,1.6731,979699992.0
2007-10-24 03:37:00,1.6731,1.67315,1.67305,1.67315,365999991.0
2007-10-24 03:38:00,1.67315,1.67315,1.673,1.673,160800000.0
2007-10-24 03:39:00,1.6731,1.6732,1.673,1.6732,583500000.0
2007-10-24 03:40:00,1.6732,1.6733,1.6731,1.67325,572400000.0
2007-10-24 03:41:00,1.67325,1.67335,1.6732,1.6733,744500004.0
2007-10-24 03:42:00,1.6733,1.6733,1.6731,1.67325,373200001.0
2007-10-24 03:43:00,1.67325,1.67325,1.67315,1.6732,191300000.0
2007-10-24 03:44:00,1.67315,1.6732,1.67295,1.673,346599999.0
2007-10-24 03:45:00,1.673,1.6731,1.67295,1.673,325200000.0
2007-10-24 03:46:00,1.673,1.673,1.6729,1.6729,238400000.0
2007-10-24 03:47:00,1.6729,1.673,1.6729,1.67295,322799999.0
2007-10-24 03:48:00,1.67295,1.673,1.6729,1.6729,358799995.0
2007-10-24 03:49:00,1.6729,1.673,1.67285,1.67285,675900002.0
2007-10-24 03:50:00,1.6729,1.673,1.67285,1.6729,407599996.0
2007-10-24 03:51:00,1.6729,1.6731,1.6729,1.6729,475700000.0
2007-10-24 03:52:00,1.6729,1.673,1.67285,1.6729,931399999.0
2007-10-24 03:53:00,1.6729,1.673,1.6729,1.6729,360099999.0
2007-10-24 03:54:00,1.6729,1.673,1.67285,1.6729,508099997.0
2007-10-24 03:55:00,1.6729,1.67325,1.67275,1.6729,462800000.0
2007-10-24 03:56:00,1.6729,1.6729,1.6727,1.6729,338300000.0
2007-10-24 03:57:00,1.67285,1.6729,1.67285,1.6729,437199999.0
2007-10-24 03:58:00,1.6729,1.6729,1.67265,1.6727,947699999.0
2007-10-24 03:59:00,1.6727,1.67285,1.6727,1.67275,298400000.0
2007-10-24 04:00:00,1.6728,1.67285,1.6727,1.6728,164100000.0
2007-10-24 04:01:00,1.6728,1.6728,1.67275,1.6728,244800000.0
2007-10-24 04:02:00,1.67275,1.6728,1.6727,1.6728,241200000.0
2007-10-24 04:03:00,1.6728,1.6728,1.6726,1.67275,500700000.0
2007-10-24 04:04:00,1.67275,1.6728,1.67265,1.67265,438700000.0
2007-10-24 04:05:00,1.6727,1.6727,1.6726,1.6727,105600000.0
2007-10-24 04:06:00,1.6727,1.6727,1.6725,1.6725,221500000.0
2007-10-24 04:07:00,1.6725,1.67255,1.67245,1.67255,370399999.0
2007-10-24 04:08:00,1.67255,1.67265,1.67245,1.67245,190000000.0
2007-10-24 04:09:00,1.67245,1.67265,1.67245,1.6726,419000000.0
2007-10-24 04:10:00,1.6726,1.67265,1.67255,1.6726,300800000.0
2007-10-24 04:11:00,1.6726,1.6727,1.6726,1.6727,184200000.0
2007-10-24 04:12:00,1.6727,1.6727,1.6725,1.6725,153600000.0
2007-10-24 04:13:00,1.6725,1.6726,1.6724,1.6726,154600000.0
2007-10-24 04:14:00,1.6726,1.67265,1.6725,1.6725,296000000.0
2007-10-24 04:15:00,1.6725,1.6727,1.67245,1.6725,312800000.0
2007-10-24 04:16:00,1.6725,1.67265,1.6725,1.6725,363900000.0
2007-10-24 04:17:00,1.6725,1.6725,1.6724,1.6725,96800000.0
2007-10-24 04:18:00,1.6725,1.6725,1.67245,1.67245,212800000.0
2007-10-24 04:19:00,1.67245,1.6725,1.6724,1.67245,91200000.0
2007-10-24 04:20:00,1.67245,1.6725,1.6724,1.6725,74200000.0
2007-10-24 04:21:00,1.6725,1.6725,1.67245,1.67245,54400000.0
2007-10-24 04:22:00,1.67245,1.67245,1.67235,1.6724,155900000.0
2007-10-24 04:23:00,1.6724,1.6724,1.67225,1.6724,174300000.0
2007-10-24 04:24:00,1.6724,1.6725,1.67235,1.67245,45900000.0
2007-10-24 04:25:00,1.67245,1.67245,1.6724,1.6724,128800000.0
2007-10-24 04:26:00,1.6724,1.67245,1.6724,1.6724,173700000.0
2007-10-24 04:27:00,1.6724,1.6724,1.6724,1.6724,79200000.0
2007-10-24 04:28:00,1.67235,1.67245,1.6723,1.6724,347900000.0
2007-10-24 04:29:00,1.6724,1.67245,1.6724,1.6724,335200000.0
2007-10-24 04:30:00,1.6723,1.6724,1.6723,1.6724,71400000.0
2007-10-24 04:31:00,1.6723,1.67245,1.6723,1.67245,114000000.0
2007-10-24 04:32:00,1.67245,1.67245,1.6724,1.67245,65000000.0
2007-10-24 04:33:00,1.67245,1.6725,1.6724,1.6724,179200000.0
2007-10-24 04:34:00,1.67235,1.6725,1.67235,1.6725,379200000.0
2007-10-24 04:35:00,1.6725,1.6725,1.67235,1.67235,259400000.0
2007-10-24 04:36:00,1.67235,1.6725,1.67235,1.6725,152000000.0
2007-10-24 04:37:00,1.6725,1.6725,1.6724,1.6724,148200000.0
2007-10-24 04:38:00,1.6724,1.6725,1.6724,1.6725,162000000.0
2007-10-24 04:39:00,1.6725,1.6725,1.6724,1.6725,249600000.0
2007-10-24 04:40:00,1.6725,1.6725,1.67245,1.6725,224800000.0
2007-10-24 04:41:00,1.6725,1.6725,1.67225,1.6724,299500000.0
2007-10-24 04:42:00,1.6724,1.6725,1.6724,1.6724,58700000.0
2007-10-24 04:43:00,1.6724,1.6724,1.67235,1.67235,120400000.0
2007-10-24 04:44:00,1.67235,1.67245,1.67235,1.67245,141600000.0
2007-10-24 04:45:00,1.67235,1.6724,1.67235,1.6724,130799997.0
2007-10-24 04:46:00,1.6724,1.6724,1.6723,1.67235,89200000.0
2007-10-24 04:47:00,1.6724,1.67255,1.6724,1.6724,64600000.0
2007-10-24 04:48:00,1.6724,1.6724,1.6724,1.6724,147300000.0
2007-10-24 04:49:00,1.6724,1.6725,1.6724,1.6725,65100000.0
2007-10-24 04:50:00,1.6725,1.6725,1.6724,1.6725,182099997.0
2007-10-24 04:51:00,1.67245,1.6725,1.6724,1.67245,147800000.0
2007-10-24 04:52:00,1.67245,1.6725,1.6724,1.6724,251700000.0
2007-10-24 04:53:00,1.67245,1.6725,1.67245,1.6725,215299999.0
2007-10-24 04:54:00,1.6725,1.6725,1.6724,1.6724,166400000.0
2007-10-24 04:55:00,1.6724,1.6725,1.6723,1.67235,215799996.0
2007-10-24 04:56:00,1.67245,1.67245,1.6723,1.67245,188100000.0
2007-10-24 04:57:00,1.67245,1.67245,1.6724,1.67245,176800000.0
2007-10-24 04:58:00,1.67245,1.67245,1.6724,1.6724,128800000.0
2007-10-24 04:59:00,1.6724,1.67245,1.6724,1.67245,126400000.0
2007-10-24 05:00:00,1.67245,1.6725,1.6724,1.67245,191999998.0
2007-10-24 05:01:00,1.67245,1.6725,1.67245,1.67245,193600000.0
2007-10-24 05:02:00,1.6725,1.6725,1.6724,1.6725,301600000.0
2007-10-24 05:03:00,1.6725,1.6725,1.67245,1.67245,386400000.0
2007-10-24 05:04:00,1.67245,1.6725,1.6724,1.6725,329000000.0
2007-10-24 05:05:00,1.67245,1.67265,1.6723,1.6725,294799996.0
2007-10-24 05:06:00,1.6725,1.6725,1.6723,1.6725,255799997.0
2007-10-24 05:07:00,1.6725,1.6725,1.6724,1.6725,208800000.0
2007-10-24 05:08:00,1.6725,1.6725,1.67245,1.67245,32800000.0
2007-10-24 05:09:00,1.67245,1.67245,1.6724,1.67245,60000000.0
2007-10-24 05:10:00,1.67245,1.67245,1.67245,1.67245,72000000.0
2007-10-24 05:11:00,1.67245,1.67245,1.67245,1.67245,56000000.0
2007-10-24 05:12:00,1.67245,1.67245,1.67245,1.67245,115200000.0
2007-10-24 05:13:00,1.67245,1.6725,1.6724,1.6725,75200000.0
2007-10-24 05:14:00,1.6725,1.6725,1.6724,1.67245,93600000.0
2007-10-24 05:15:00,1.67245,1.6725,1.6724,1.6724,56000000.0
2007-10-24 05:16:00,1.6724,1.6726,1.6724,1.6725,157900000.0
2007-10-24 05:17:00,1.6725,1.6725,1.6723,1.6723,249900003.0
2007-10-24 05:18:00,1.6723,1.67235,1.6723,1.67235,568400008.0
2007-10-24 05:19:00,1.67235,1.6724,1.67225,1.67235,463400007.0
2007-10-24 05:20:00,1.67235,1.67245,1.6723,1.6724,232699999.0
2007-10-24 05:21:00,1.6724,1.6725,1.67235,1.6725,225400000.0
2007-10-24 05:22:00,1.6725,1.6725,1.67245,1.6725,165900000.0
2007-10-24 05:23:00,1.6725,1.6725,1.67245,1.6725,54400000.0
2007-10-24 05:24:00,1.6725,1.6725,1.67235,1.6725,90200002.0
2007-10-24 05:25:00,1.6725,1.67255,1.67245,1.6725,128800000.0
2007-10-24 05:26:00,1.6725,1.6725,1.67245,1.6725,158400000.0
2007-10-24 05:27:00,1.6725,1.6725,1.6724,1.67245,48800000.0
2007-10-24 05:28:00,1.67245,1.67255,1.6724,1.6725,156800000.0
2007-10-24 05:29:00,1.6725,1.6725,1.67235,1.6724,287200006.0
2007-10-24 05:30:00,1.6724,1.6724,1.67235,1.6724,414200004.0
2007-10-24 05:31:00,1.6724,1.6724,1.67235,1.6724,230000001.0
2007-10-24 05:32:00,1.6724,1.6726,1.6724,1.6724,202400000.0
2007-10-24 05:33:00,1.6724,1.67255,1.6724,1.6725,197600000.0
2007-10-24 05:34:00,1.6725,1.6725,1.67245,1.6725,96600000.0
2007-10-24 05:35:00,1.6725,1.6725,1.6723,1.67235,268599998.0
2007-10-24 05:36:00,1.67235,1.6724,1.67235,1.6724,242000000.0
2007-10-24 05:37:00,1.6724,1.6724,1.67235,1.67235,251200000.0
2007-10-24 05:38:00,1.67235,1.6724,1.6723,1.6724,378800001.0
2007-10-24 05:39:00,1.67235,1.6724,1.6723,1.67235,263499999.0
2007-10-24 05:40:00,1.67235,1.67235,1.6723,1.6723,416299999.0
2007-10-24 05:41:00,1.67235,1.6724,1.6723,1.6723,496100000.0
2007-10-24 05:42:00,1.6723,1.67255,1.67225,1.67225,329600000.0
2007-10-24 05:43:00,1.67225,1.67225,1.6722,1.67225,125600000.0
2007-10-24 05:44:00,1.67225,1.67225,1.6718,1.6718,397600000.0
2007-10-24 05:45:00,1.67185,1.6722,1.6718,1.6721,277600000.0
2007-10-24 05:46:00,1.6722,1.6722,1.67215,1.67215,186400000.0
2007-10-24 05:47:00,1.67215,1.67215,1.67205,1.67205,200400000.0
2007-10-24 05:48:00,1.67205,1.6721,1.67205,1.6721,236300000.0
2007-10-24 05:49:00,1.6721,1.6721,1.67205,1.67205,100000000.0
2007-10-24 05:50:00,1.67205,1.67215,1.67195,1.6721,298200000.0
2007-10-24 05:51:00,1.6721,1.67215,1.6719,1.6721,523100000.0
2007-10-24 05:52:00,1.6721,1.6721,1.6719,1.67195,319900000.0
2007-10-24 05:53:00,1.67195,1.67215,1.67185,1.672,617999994.0
2007-10-24 05:54:00,1.672,1.672,1.6719,1.6719,318599998.0
2007-10-24 05:55:00,1.67195,1.672,1.6719,1.67195,264099996.0
2007-10-24 05:56:00,1.67195,1.672,1.67175,1.6718,723200002.0
2007-10-24 05:57:00,1.6718,1.6719,1.6718,1.6719,279200002.0
2007-10-24 05:58:00,1.6719,1.6719,1.6719,1.6719,85600000.0
2007-10-24 05:59:00,1.6719,1.6719,1.6719,1.6719,272800000.0
2007-10-24 06:00:00,1.6719,1.672,1.67185,1.6719,637600001.0
2007-10-24 06:01:00,1.6719,1.672,1.6719,1.672,211200000.0
2007-10-24 06:02:00,1.672,1.6721,1.67195,1.6721,277800000.0
2007-10-24 06:03:00,1.6721,1.6721,1.672,1.672,208800000.0
2007-10-24 06:04:00,1.672,1.672,1.67195,1.672,164500000.0
2007-10-24 06:05:00,1.67195,1.672,1.6719,1.6719,136800000.0
2007-10-24 06:06:00,1.6719,1.6719,1.67185,1.6719,115100000.0
2007-10-24 06:07:00,1.6719,1.6719,1.6719,1.6719,80300000.0
2007-10-24 06:08:00,1.6719,1.672,1.67185,1.672,223900000.0
2007-10-24 06:09:00,1.672,1.672,1.67195,1.672,108700000.0
2007-10-24 06:10:00,1.672,1.672,1.6718,1.672,104200000.0
2007-10-24 06:11:00,1.672,1.672,1.67195,1.672,159900000.0
2007-10-24 06:12:00,1.672,1.672,1.67185,1.672,330100000.0
2007-10-24 06:13:00,1.672,1.672,1.6719,1.6719,261100000.0
2007-10-24 06:14:00,1.6719,1.6719,1.6717,1.6719,209600000.0
2007-10-24 06:15:00,1.6719,1.6719,1.6718,1.6719,151200000.0
2007-10-24 06:16:00,1.67185,1.67185,1.67185,1.67185,96800000.0
2007-10-24 06:17:00,1.67185,1.67185,1.67175,1.67175,140399996.0
2007-10-24 06:18:00,1.67175,1.6719,1.6717,1.6718,426799994.0
2007-10-24 06:19:00,1.6718,1.6719,1.67175,1.6718,555900002.0
2007-10-24 06:20:00,1.6718,1.6718,1.67175,1.6718,535700004.0
2007-10-24 06:21:00,1.6718,1.6718,1.67155,1.67165,449000001.0
2007-10-24 06:22:00,1.67165,1.67195,1.6716,1.6717,260800000.0
2007-10-24 06:23:00,1.6717,1.6718,1.6717,1.6717,163700001.0
2007-10-24 06:24:00,1.6717,1.67175,1.6717,1.6717,118400000.0
2007-10-24 06:25:00,1.6717,1.6717,1.67165,1.6717,71200000.0
2007-10-24 06:26:00,1.6717,1.6719,1.6716,1.6718,839099998.0
2007-10-24 06:27:00,1.6718,1.67195,1.67175,1.6718,385399999.0
2007-10-24 06:28:00,1.6718,1.67195,1.6718,1.6718,279200000.0
2007-10-24 06:29:00,1.6718,1.67195,1.67165,1.67195,880800000.0
2007-10-24 06:30:00,1.67195,1.6723,1.67165,1.6717,861000001.0
2007-10-24 06:31:00,1.6717,1.67175,1.67145,1.6717,569399999.0
2007-10-24 06:32:00,1.6717,1.67195,1.6716,1.6717,383900000.0
2007-10-24 06:33:00,1.6717,1.6717,1.67145,1.67155,839000000.0
2007-10-24 06:34:00,1.67155,1.67155,1.67115,1.6715,349100000.0
2007-10-24 06:35:00,1.6715,1.6715,1.6713,1.6713,347200000.0
2007-10-24 06:36:00,1.6713,1.6713,1.67045,1.6705,924999997.0
2007-10-24 06:37:00,1.67075,1.67085,1.6705,1.6707,455700000.0
2007-10-24 06:38:00,1.67065,1.67095,1.6706,1.6708,987499998.0
2007-10-24 06:39:00,1.6708,1.6709,1.6708,1.6709,361600000.0
2007-10-24 06:40:00,1.6709,1.6709,1.6707,1.6708,503999999.0
2007-10-24 06:41:00,1.6708,1.67135,1.6708,1.67135,158400000.0
2007-10-24 06:42:00,1.67135,1.6714,1.6711,1.6713,1162900001.0
2007-10-24 06:43:00,1.6713,1.6715,1.67095,1.6713,505900000.0
2007-10-24 06:44:00,1.6713,1.6714,1.67095,1.671,622700006.0
2007-10-24 06:45:00,1.671,1.6715,1.67095,1.6712,817400000.0
2007-10-24 06:46:00,1.6712,1.6712,1.67115,1.6712,251800000.0
2007-10-24 06:47:00,1.6712,1.6713,1.67115,1.67115,208900001.0
2007-10-24 06:48:00,1.67115,1.67115,1.67075,1.6709,629400002.0
2007-10-24 06:49:00,1.6709,1.6709,1.6706,1.6708,389699998.0
2007-10-24 06:50:00,1.6708,1.671,1.67065,1.671,507400000.0
2007-10-24 06:51:00,1.671,1.6712,1.6709,1.671,377400000.0
2007-10-24 06:52:00,1.671,1.6711,1.671,1.67105,390000000.0
2007-10-24 06:53:00,1.67095,1.6717,1.67095,1.6714,925099991.0
2007-10-24 06:54:00,1.67135,1.67155,1.67135,1.6714,486099997.0
2007-10-24 06:55:00,1.6714,1.6714,1.67065,1.67095,842700001.0
2007-10-24 06:56:00,1.67095,1.67095,1.6709,1.6709,214400000.0
2007-10-24 06:57:00,1.6709,1.671,1.6707,1.6709,254400000.0
2007-10-24 06:58:00,1.6709,1.6709,1.6705,1.6708,426799998.0
2007-10-24 06:59:00,1.67065,1.6708,1.6706,1.6708,53217850.0
2007-10-24 07:00:00,1.6708,1.6708,1.67055,1.6708,12351230.0
2007-10-24 07:01:00,1.6708,1.6708,1.67025,1.67025,713379480.0
2007-10-24 07:02:00,1.67025,1.6705,1.6702,1.6704,914500000.0
2007-10-24 07:03:00,1.6704,1.6704,1.67015,1.6703,378400000.0
2007-10-24 07:04:00,1.6703,1.67035,1.6703,1.6703,555200000.0
2007-10-24 07:05:00,1.6703,1.6708,1.6703,1.6708,488000000.0
2007-10-24 07:06:00,1.6708,1.6708,1.67065,1.6707,160800000.0
2007-10-24 07:07:00,1.6707,1.6708,1.6706,1.67065,149600000.0
2007-10-24 07:08:00,1.67065,1.67065,1.6704,1.6705,153600000.0
2007-10-24 07:09:00,1.6705,1.6706,1.6705,1.6706,174400000.0
2007-10-24 07:10:00,1.6706,1.6706,1.67055,1.67055,195000000.0
2007-10-24 07:11:00,1.6706,1.6707,1.6706,1.6707,185600000.0
2007-10-24 07:12:00,1.6707,1.6707,1.6706,1.6706,36800000.0
2007-10-24 07:13:00,1.6706,1.6708,1.6706,1.6708,132300000.0
2007-10-24 07:14:00,1.6708,1.6709,1.67075,1.6708,171200000.0
2007-10-24 07:15:00,1.6708,1.671,1.6708,1.6709,411900000.0
2007-10-24 07:16:00,1.6709,1.6709,1.6708,1.6708,284800000.0
2007-10-24 07:17:00,1.6708,1.6709,1.67075,1.6708,564200000.0
2007-10-24 07:18:00,1.6708,1.6708,1.67055,1.6706,576099994.0
2007-10-24 07:19:00,1.6706,1.67085,1.6706,1.6707,884800000.0
2007-10-24 07:20:00,1.6707,1.67075,1.6706,1.6707,485500000.0
2007-10-24 07:21:00,1.6707,1.6707,1.6706,1.6707,503000000.0
2007-10-24 07:22:00,1.6707,1.6707,1.67065,1.6707,668800000.0
2007-10-24 07:23:00,1.6707,1.67075,1.67065,1.6707,320400000.0
2007-10-24 07:24:00,1.6707,1.67075,1.67055,1.67075,189300000.0
2007-10-24 07:25:00,1.67075,1.6708,1.67065,1.6708,234900000.0
2007-10-24 07:26:00,1.6708,1.6708,1.6707,1.6707,107200000.0
2007-10-24 07:27:00,1.6709,1.6709,1.67075,1.6708,279600000.0
2007-10-24 07:28:00,1.6708,1.6708,1.67075,1.67075,256800000.0
2007-10-24 07:29:00,1.67075,1.6709,1.6707,1.6708,404800000.0
2007-10-24 07:30:00,1.6708,1.67085,1.67075,1.67085,300900000.0
2007-10-24 07:31:00,1.67085,1.6709,1.67085,1.6709,155200000.0
2007-10-24 07:32:00,1.6709,1.671,1.6707,1.6708,571200000.0
2007-10-24 07:33:00,1.6708,1.6709,1.67075,1.6709,332000000.0
2007-10-24 07:34:00,1.6709,1.6709,1.6708,1.67085,306200000.0
2007-10-24 07:35:00,1.67085,1.6709,1.6708,1.67085,195100000.0
2007-10-24 07:36:00,1.6709,1.6709,1.67075,1.67085,260800000.0
2007-10-24 07:37:00,1.67085,1.67085,1.67075,1.6708,293000000.0
2007-10-24 07:38:00,1.6708,1.6708,1.6707,1.6708,261000000.0
2007-10-24 07:39:00,1.6708,1.6708,1.67075,1.6708,186400000.0
2007-10-24 07:40:00,1.6708,1.6709,1.6708,1.6709,211200000.0
2007-10-24 07:41:00,1.67085,1.6709,1.67075,1.67085,257800000.0
2007-10-24 07:42:00,1.67085,1.6711,1.67085,1.6711,1218400000.0
2007-10-24 07:43:00,1.6711,1.6712,1.6711,1.67115,523500000.0
2007-10-24 07:44:00,1.6712,1.6713,1.6711,1.6713,276500000.0
2007-10-24 07:45:00,1.6713,1.6714,1.67115,1.6712,808299993.0
2007-10-24 07:46:00,1.6712,1.6714,1.671,1.6711,1348600000.0
2007-10-24 07:47:00,1.6711,1.6711,1.67095,1.6711,367100000.0
2007-10-24 07:48:00,1.6711,1.6713,1.6711,1.6712,791200000.0
2007-10-24 07:49:00,1.6712,1.6712,1.671,1.671,626400000.0
2007-10-24 07:50:00,1.671,1.671,1.67095,1.671,684000000.0
2007-10-24 07:51:00,1.671,1.67115,1.6709,1.671,888000000.0
2007-10-24 07:52:00,1.671,1.6712,1.67095,1.6711,749300000.0
2007-10-24 07:53:00,1.671,1.671,1.6706,1.6707,716800000.0
2007-10-24 07:54:00,1.6707,1.6707,1.6705,1.6706,855500000.0
2007-10-24 07:55:00,1.6706,1.6708,1.6706,1.6707,1076000000.0
2007-10-24 07:56:00,1.6707,1.6708,1.67065,1.6707,762400000.0
2007-10-24 07:57:00,1.6707,1.6707,1.6705,1.6706,830400000.0
2007-10-24 07:58:00,1.6706,1.6706,1.6705,1.6705,513600000.0
2007-10-24 07:59:00,1.6705,1.6707,1.6705,1.6707,1191200000.0
2007-10-24 08:00:00,1.6707,1.6707,1.6703,1.6704,1281000000.0
2007-10-24 08:01:00,1.6704,1.6705,1.6703,1.6704,1669600000.0
2007-10-24 08:02:00,1.6704,1.6705,1.6703,1.6704,1555100000.0
2007-10-24 08:03:00,1.6704,1.6705,1.67035,1.6705,1083799998.0
2007-10-24 08:04:00,1.67045,1.6706,1.67045,1.6706,1102600000.0
2007-10-24 08:05:00,1.6706,1.6708,1.67035,1.6704,1374899993.0
2007-10-24 08:06:00,1.67035,1.6705,1.6703,1.6703,418400001.0
2007-10-24 08:07:00,1.6703,1.6705,1.6703,1.6703,928600000.0
2007-10-24 08:08:00,1.6703,1.6705,1.67025,1.6703,1002800000.0
2007-10-24 08:09:00,1.6703,1.6705,1.67025,1.6705,1196100000.0
2007-10-24 08:10:00,1.6705,1.6705,1.6705,1.6705,846400000.0
2007-10-24 08:11:00,1.6705,1.6706,1.6704,1.6705,1133600000.0
2007-10-24 08:12:00,1.6705,1.6706,1.67045,1.6706,898600000.0
2007-10-24 08:13:00,1.6706,1.6709,1.6706,1.6709,974800000.0
2007-10-24 08:14:00,1.6709,1.6709,1.6707,1.6707,909600000.0
2007-10-24 08:15:00,1.6707,1.6709,1.67055,1.6707,1363799998.0
2007-10-24 08:16:00,1.6708,1.671,1.6707,1.6708,1756800000.0
2007-10-24 08:17:00,1.6708,1.6709,1.6708,1.6709,1130399995.0
2007-10-24 08:18:00,1.6709,1.671,1.67075,1.6708,1463299997.0
2007-10-24 08:19:00,1.6708,1.671,1.67075,1.6709,1194199972.0
2007-10-24 08:20:00,1.6709,1.671,1.67085,1.671,1527299989.0
2007-10-24 08:21:00,1.671,1.671,1.67075,1.6708,1249499982.0
2007-10-24 08:22:00,1.6708,1.6713,1.6708,1.6713,1300200003.0
2007-10-24 08:23:00,1.6713,1.6713,1.67105,1.6712,1407299960.0
2007-10-24 08:24:00,1.6712,1.6713,1.6711,1.6711,723500001.0
2007-10-24 08:25:00,1.67115,1.6713,1.67115,1.6712,924700000.0
2007-10-24 08:26:00,1.6712,1.6712,1.6711,1.6712,603799989.0
2007-10-24 08:27:00,1.6712,1.6722,1.6712,1.6718,1678800000.0
2007-10-24 08:28:00,1.6717,1.6719,1.67165,1.6718,1381200003.0
2007-10-24 08:29:00,1.6718,1.6719,1.6717,1.6718,1589000000.0
2007-10-24 08:30:00,1.67175,1.672,1.67175,1.67185,926800000.0
2007-10-24 08:31:00,1.67185,1.6723,1.67185,1.672,791900000.0
2007-10-24 08:32:00,1.672,1.672,1.6718,1.67185,720500000.0
2007-10-24 08:33:00,1.67185,1.6724,1.67185,1.6724,595600000.0
2007-10-24 08:34:00,1.6724,1.6724,1.6722,1.6723,542200000.0
2007-10-24 08:35:00,1.6723,1.6724,1.6722,1.6722,872700000.0
2007-10-24 08:36:00,1.6722,1.6723,1.67215,1.67225,1419300004.0
2007-10-24 08:37:00,1.6722,1.6723,1.67215,1.6723,1136300002.0
2007-10-24 08:38:00,1.6723,1.6723,1.67215,1.67215,708100000.0
2007-10-24 08:39:00,1.67215,1.6725,1.67215,1.67235,972599998.0
2007-10-24 08:40:00,1.67235,1.67235,1.67235,1.67235,318400000.0
2007-10-24 08:41:00,1.67235,1.67235,1.67175,1.67185,1799499988.0
2007-10-24 08:42:00,1.67185,1.6719,1.67175,1.67175,839699995.0
2007-10-24 08:43:00,1.67175,1.6718,1.6715,1.6716,535200000.0
2007-10-24 08:44:00,1.6716,1.6717,1.6715,1.6716,640800000.0
2007-10-24 08:45:00,1.6716,1.6716,1.6714,1.6715,817600000.0
2007-10-24 08:46:00,1.6715,1.6715,1.6714,1.6714,478400000.0
2007-10-24 08:47:00,1.6714,1.6714,1.6712,1.6713,936000000.0
2007-10-24 08:48:00,1.6713,1.6715,1.6713,1.67135,526400000.0
2007-10-24 08:49:00,1.67135,1.6714,1.6713,1.67135,406900000.0
2007-10-24 08:50:00,1.6714,1.6714,1.67135,1.6714,263400000.0
2007-10-24 08:51:00,1.6714,1.6716,1.67135,1.67155,591300000.0
2007-10-24 08:52:00,1.67155,1.6717,1.67145,1.6715,907600000.0
2007-10-24 08:53:00,1.6715,1.67165,1.67145,1.6715,909700000.0
2007-10-24 08:54:00,1.6715,1.6715,1.6713,1.6713,670400000.0
2007-10-24 08:55:00,1.6713,1.6714,1.67125,1.67125,402300000.0
2007-10-24 08:56:00,1.67125,1.67135,1.6711,1.6711,696900000.0
2007-10-24 08:57:00,1.6711,1.6712,1.6709,1.6709,460800000.0
2007-10-24 08:58:00,1.6709,1.6709,1.6706,1.6707,642400000.0
2007-10-24 08:59:00,1.6707,1.67085,1.6706,1.67075,655500000.0
2007-10-24 09:00:00,1.67075,1.6709,1.67065,1.6707,831600000.0
2007-10-24 09:01:00,1.6707,1.6708,1.67065,1.6708,832500000.0
2007-10-24 09:02:00,1.6708,1.67105,1.67075,1.67085,703500000.0
2007-10-24 09:03:00,1.6708,1.6709,1.6707,1.6707,904000000.0
2007-10-24 09:04:00,1.6707,1.6709,1.6707,1.6709,959200000.0
2007-10-24 09:05:00,1.6709,1.6711,1.67085,1.671,1361500002.0
2007-10-24 09:06:00,1.671,1.6711,1.6709,1.6709,1391200000.0
2007-10-24 09:07:00,1.6709,1.6709,1.6707,1.6709,1285600000.0
2007-10-24 09:08:00,1.6709,1.6709,1.67065,1.6707,1298900000.0
2007-10-24 09:09:00,1.6707,1.6708,1.67065,1.6707,602400000.0
2007-10-24 09:10:00,1.6707,1.6708,1.67065,1.67065,653100000.0
2007-10-24 09:11:00,1.67065,1.6707,1.6705,1.6705,837600000.0
2007-10-24 09:12:00,1.6705,1.6707,1.6704,1.6707,759200000.0
2007-10-24 09:13:00,1.6707,1.6708,1.6706,1.6708,943900000.0
2007-10-24 09:14:00,1.6708,1.6709,1.67065,1.6709,570900000.0
2007-10-24 09:15:00,1.6709,1.6711,1.6709,1.67105,799300000.0
2007-10-24 09:16:00,1.6711,1.6712,1.67105,1.67115,387200000.0
2007-10-24 09:17:00,1.67115,1.6712,1.671,1.671,506400000.0
2007-10-24 09:18:00,1.671,1.6711,1.6706,1.6707,895200000.0
2007-10-24 09:19:00,1.6707,1.671,1.6707,1.6708,1265600000.0
2007-10-24 09:20:00,1.6708,1.67085,1.6706,1.67075,1401999995.0
2007-10-24 09:21:00,1.6707,1.67085,1.6706,1.6707,896000000.0
2007-10-24 09:22:00,1.6707,1.67075,1.67065,1.67075,460900000.0
2007-10-24 09:23:00,1.67075,1.6708,1.6706,1.67065,391200000.0
2007-10-24 09:24:00,1.67065,1.67075,1.67055,1.67075,557600000.0
2007-10-24 09:25:00,1.67075,1.6708,1.6706,1.6708,610800000.0
2007-10-24 09:26:00,1.6708,1.6708,1.67065,1.6707,630600000.0
2007-10-24 09:27:00,1.6707,1.6707,1.6706,1.6706,504800000.0
2007-10-24 09:28:00,1.6706,1.67085,1.67055,1.67075,817100000.0
2007-10-24 09:29:00,1.6708,1.67085,1.6705,1.67065,418800000.0
2007-10-24 09:30:00,1.67065,1.67075,1.67045,1.67045,804699999.0
2007-10-24 09:31:00,1.6705,1.6709,1.6705,1.6706,959600000.0
2007-10-24 09:32:00,1.6706,1.6709,1.6706,1.6709,1019199996.0
2007-10-24 09:33:00,1.6709,1.6709,1.67055,1.6706,572000000.0
2007-10-24 09:34:00,1.6706,1.6706,1.6698,1.67,904000000.0
2007-10-24 09:35:00,1.67,1.67005,1.66985,1.66985,452100000.0
2007-10-24 09:36:00,1.66985,1.67015,1.6698,1.6701,1154800002.0
2007-10-24 09:37:00,1.6701,1.6703,1.66995,1.6702,1093800000.0
2007-10-24 09:38:00,1.67015,1.6704,1.67015,1.67025,1132800000.0
2007-10-24 09:39:00,1.67025,1.67045,1.6701,1.6704,1084200002.0
2007-10-24 09:40:00,1.6704,1.67075,1.67035,1.67075,719000000.0
2007-10-24 09:41:00,1.67075,1.67075,1.67055,1.67065,264000000.0
2007-10-24 09:42:00,1.67065,1.67065,1.67025,1.6703,762799998.0
2007-10-24 09:43:00,1.67035,1.6704,1.6703,1.67035,591099999.0
2007-10-24 09:44:00,1.6703,1.67065,1.6703,1.6705,623299994.0
2007-10-24 09:45:00,1.67055,1.67065,1.6704,1.67045,806600001.0
2007-10-24 09:46:00,1.67045,1.6707,1.67045,1.67055,560800000.0
2007-10-24 09:47:00,1.67065,1.67065,1.6704,1.67055,758400000.0
2007-10-24 09:48:00,1.67055,1.6706,1.67045,1.67055,264100000.0
2007-10-24 09:49:00,1.67055,1.6706,1.6705,1.67055,476800000.0
2007-10-24 09:50:00,1.67055,1.67075,1.67055,1.67075,320800000.0
2007-10-24 09:51:00,1.67075,1.6708,1.6705,1.67065,679200000.0
2007-10-24 09:52:00,1.67065,1.6707,1.67055,1.67065,903999999.0
2007-10-24 09:53:00,1.67065,1.67065,1.6706,1.6706,313699998.0
2007-10-24 09:54:00,1.6706,1.6711,1.6706,1.6709,870399997.0
2007-10-24 09:55:00,1.6709,1.671,1.67085,1.6709,1312800001.0
2007-10-24 09:56:00,1.6709,1.6711,1.6709,1.67105,849600000.0
2007-10-24 09:57:00,1.67105,1.6713,1.67105,1.6713,1573600000.0
2007-10-24 09:58:00,1.67135,1.67185,1.67135,1.67155,1199199999.0
2007-10-24 09:59:00,1.67155,1.67155,1.67135,1.6715,1600899995.0
2007-10-24 10:00:00,1.6715,1.6717,1.67145,1.6717,1541600000.0
2007-10-24 10:01:00,1.6717,1.67175,1.67155,1.6716,1016200000.0
2007-10-24 10:02:00,1.6716,1.6717,1.6716,1.6717,1642700001.0
2007-10-24 10:03:00,1.6717,1.6717,1.6716,1.6716,1084800000.0
2007-10-24 10:04:00,1.6716,1.6717,1.67135,1.67155,1528499995.0
2007-10-24 10:05:00,1.67155,1.6716,1.67145,1.6715,966900000.0
2007-10-24 10:06:00,1.6715,1.6716,1.67145,1.6715,540000000.0
2007-10-24 10:07:00,1.6715,1.6715,1.67135,1.6715,600800000.0
2007-10-24 10:08:00,1.6715,1.67155,1.6713,1.6715,1080100000.0
2007-10-24 10:09:00,1.6715,1.6715,1.67145,1.6715,606400000.0
2007-10-24 10:10:00,1.6715,1.6715,1.6713,1.6714,1052000000.0
2007-10-24 10:11:00,1.6714,1.6714,1.6712,1.6712,842399993.0
2007-10-24 10:12:00,1.6712,1.6714,1.67115,1.67115,886900001.0
2007-10-24 10:13:00,1.6712,1.67135,1.67115,1.6713,1330800005.0
2007-10-24 10:14:00,1.6713,1.6713,1.671,1.6712,745000000.0
2007-10-24 10:15:00,1.6712,1.6712,1.67095,1.67105,671900000.0
2007-10-24 10:16:00,1.67105,1.6714,1.671,1.67105,704000000.0
2007-10-24 10:17:00,1.67105,1.6712,1.67105,1.67105,427700000.0
2007-10-24 10:18:00,1.67105,1.6712,1.671,1.6711,301200000.0
2007-10-24 10:19:00,1.6711,1.6711,1.67085,1.6709,612800000.0
2007-10-24 10:20:00,1.6709,1.6709,1.6707,1.67075,794500000.0
2007-10-24 10:21:00,1.67075,1.6709,1.6706,1.6709,905999992.0
2007-10-24 10:22:00,1.6709,1.67105,1.6709,1.67105,691000000.0
2007-10-24 10:23:00,1.67105,1.67135,1.67085,1.67085,804800000.0
2007-10-24 10:24:00,1.67085,1.6709,1.6708,1.6708,641600000.0
2007-10-24 10:25:00,1.6708,1.671,1.6708,1.671,680800000.0
2007-10-24 10:26:00,1.671,1.671,1.6709,1.671,714400000.0
2007-10-24 10:27:00,1.671,1.671,1.67085,1.6709,897599997.0
2007-10-24 10:28:00,1.67085,1.671,1.67085,1.671,1234399993.0
2007-10-24 10:29:00,1.671,1.671,1.6709,1.6709,968000000.0
2007-10-24 10:30:00,1.6709,1.671,1.67085,1.671,1610300000.0
2007-10-24 10:31:00,1.671,1.6713,1.671,1.6713,1694099996.0
2007-10-24 10:32:00,1.6713,1.6713,1.6712,1.6713,1426399990.0
2007-10-24 10:33:00,1.6713,1.67135,1.67115,1.6713,1103399998.0
2007-10-24 10:34:00,1.6713,1.6713,1.67115,1.67115,1348800000.0
2007-10-24 10:35:00,1.67115,1.6714,1.67115,1.67135,583200000.0
2007-10-24 10:36:00,1.67135,1.67135,1.6712,1.6712,671000001.0
2007-10-24 10:37:00,1.6712,1.6712,1.67105,1.6711,1424899997.0
2007-10-24 10:38:00,1.6711,1.6712,1.671,1.67115,1686399997.0
2007-10-24 10:39:00,1.67115,1.6712,1.6711,1.67115,740599999.0
2007-10-24 10:40:00,1.67115,1.6712,1.671,1.67105,915999999.0
2007-10-24 10:41:00,1.67105,1.67125,1.67095,1.67095,511000005.0
2007-10-24 10:42:00,1.67095,1.67125,1.67095,1.67115,1108200018.0
2007-10-24 10:43:00,1.67115,1.67115,1.671,1.67105,1710899990.0
2007-10-24 10:44:00,1.67105,1.6712,1.671,1.67105,1627999969.0
2007-10-24 10:45:00,1.6711,1.6712,1.671,1.67115,1191800016.0
2007-10-24 10:46:00,1.67115,1.6712,1.671,1.6711,1081799999.0
2007-10-24 10:47:00,1.6711,1.6711,1.6711,1.6711,1333600000.0
2007-10-24 10:48:00,1.6711,1.6711,1.671,1.67105,899999998.0
2007-10-24 10:49:00,1.67105,1.6711,1.671,1.6711,812799998.0
2007-10-24 10:50:00,1.6711,1.6711,1.671,1.671,1668800000.0
2007-10-24 10:51:00,1.671,1.6711,1.671,1.67105,959999999.0
2007-10-24 10:52:00,1.67105,1.6711,1.671,1.6711,1024799985.0
2007-10-24 10:53:00,1.6711,1.6711,1.67105,1.6711,737600000.0
2007-10-24 10:54:00,1.6711,1.6712,1.67105,1.67105,1270600000.0
2007-10-24 10:55:00,1.67105,1.6711,1.671,1.67105,877899966.0
2007-10-24 10:56:00,1.67105,1.67105,1.6709,1.67105,1064000000.0
2007-10-24 10:57:00,1.67105,1.67105,1.67095,1.671,665100007.0
2007-10-24 10:58:00,1.671,1.67115,1.671,1.67115,1175600002.0
2007-10-24 10:59:00,1.67115,1.6712,1.671,1.6711,1317700009.0
2007-10-24 11:00:00,1.6711,1.67115,1.67105,1.67105,836399990.0
2007-10-24 11:01:00,1.67105,1.6711,1.671,1.671,1785599995.0
2007-10-24 11:02:00,1.671,1.67115,1.671,1.67105,738400000.0
2007-10-24 11:03:00,1.67105,1.6711,1.67105,1.67105,478400000.0
2007-10-24 11:04:00,1.67105,1.67115,1.67105,1.67115,738199980.0
2007-10-24 11:05:00,1.67115,1.67115,1.6711,1.67115,462400000.0
2007-10-24 11:06:00,1.67115,1.67135,1.6711,1.67135,377600000.0
2007-10-24 11:07:00,1.67135,1.67135,1.67115,1.6713,506500000.0
2007-10-24 11:08:00,1.6713,1.6713,1.67115,1.6712,1085699994.0
2007-10-24 11:09:00,1.6712,1.67125,1.6711,1.6712,1103800010.0
2007-10-24 11:10:00,1.6712,1.67125,1.67115,1.6712,1094399976.0
2007-10-24 11:11:00,1.6712,1.6712,1.67105,1.67115,1037200004.0
2007-10-24 11:12:00,1.67115,1.6713,1.67105,1.67105,913899999.0
2007-10-24 11:13:00,1.6711,1.6712,1.67105,1.6711,438000000.0
2007-10-24 11:14:00,1.6711,1.6711,1.6707,1.6709,671200000.0
2007-10-24 11:15:00,1.6709,1.6712,1.6709,1.671,774400000.0
2007-10-24 11:16:00,1.671,1.6712,1.67095,1.6712,1335100001.0
2007-10-24 11:17:00,1.6712,1.6713,1.6711,1.67115,1079400000.0
2007-10-24 11:18:00,1.67115,1.67115,1.6711,1.6711,1472000000.0
2007-10-24 11:19:00,1.6711,1.6712,1.6711,1.6712,1074400000.0
2007-10-24 11:20:00,1.6712,1.6712,1.67085,1.67105,699100000.0
2007-10-24 11:21:00,1.67105,1.6712,1.6708,1.67105,903899991.0
2007-10-24 11:22:00,1.67105,1.67105,1.67095,1.67095,1113900001.0
2007-10-24 11:23:00,1.67095,1.67105,1.6709,1.67105,712900000.0
2007-10-24 11:24:00,1.67105,1.6711,1.671,1.6711,845800000.0
2007-10-24 11:25:00,1.6711,1.6711,1.6711,1.6711,989600000.0
2007-10-24 11:26:00,1.6711,1.6711,1.671,1.671,1354400000.0
2007-10-24 11:27:00,1.671,1.671,1.671,1.671,972100000.0
2007-10-24 11:28:00,1.671,1.6711,1.671,1.6711,742400000.0
2007-10-24 11:29:00,1.6711,1.6711,1.67095,1.67095,458000000.0
2007-10-24 11:30:00,1.67095,1.67105,1.67095,1.671,620799997.0
2007-10-24 11:31:00,1.671,1.6711,1.67095,1.6711,842099995.0
2007-10-24 11:32:00,1.6711,1.6711,1.671,1.671,691200000.0
2007-10-24 11:33:00,1.671,1.671,1.67095,1.67095,927599993.0
2007-10-24 11:34:00,1.671,1.671,1.67095,1.671,610399998.0
2007-10-24 11:35:00,1.671,1.6711,1.671,1.67105,218400000.0
2007-10-24 11:36:00,1.67105,1.67105,1.671,1.671,655200000.0
2007-10-24 11:37:00,1.671,1.67125,1.671,1.67105,448000001.0
2007-10-24 11:38:00,1.67105,1.67105,1.6709,1.671,484000000.0
2007-10-24 11:39:00,1.671,1.6712,1.67095,1.6711,567200000.0
2007-10-24 11:40:00,1.6711,1.6712,1.67095,1.67105,788300000.0
2007-10-24 11:41:00,1.671,1.67115,1.671,1.6711,1071399997.0
2007-10-24 11:42:00,1.6711,1.67115,1.67105,1.67115,888800000.0
2007-10-24 11:43:00,1.67115,1.67115,1.67095,1.67095,878100000.0
2007-10-24 11:44:00,1.67095,1.6711,1.67095,1.6711,367200000.0
2007-10-24 11:45:00,1.6711,1.6711,1.671,1.671,500899999.0
2007-10-24 11:46:00,1.671,1.6711,1.67095,1.67105,812599997.0
2007-10-24 11:47:00,1.67105,1.67125,1.67105,1.67125,1532000036.0
2007-10-24 11:48:00,1.67125,1.6713,1.67115,1.6712,669600000.0
2007-10-24 11:49:00,1.6712,1.6712,1.67085,1.67085,894400000.0
2007-10-24 11:50:00,1.67085,1.6709,1.6708,1.67085,764000000.0
2007-10-24 11:51:00,1.67085,1.6709,1.6708,1.6708,405400000.0
2007-10-24 11:52:00,1.6708,1.6709,1.6708,1.6709,1179999997.0
2007-10-24 11:53:00,1.6709,1.67095,1.6708,1.6709,1095999997.0
2007-10-24 11:54:00,1.6709,1.67105,1.6709,1.67105,1333599999.0
2007-10-24 11:55:00,1.67105,1.67115,1.6709,1.6709,484000000.0
2007-10-24 11:56:00,1.6709,1.67095,1.67065,1.6707,896600000.0
2007-10-24 11:57:00,1.6707,1.6709,1.67065,1.67085,1319499983.0
2007-10-24 11:58:00,1.67085,1.67105,1.67085,1.67105,984800000.0
2007-10-24 11:59:00,1.67105,1.67105,1.67075,1.6708,643199999.0
2007-10-24 12:00:00,1.6708,1.6708,1.67065,1.6707,1060599996.0
2007-10-24 12:01:00,1.67075,1.6709,1.6707,1.6709,1393199995.0
2007-10-24 12:02:00,1.6709,1.6709,1.6705,1.67075,1359300006.0
2007-10-24 12:03:00,1.67075,1.67075,1.6705,1.6705,1187000001.0
2007-10-24 12:04:00,1.6705,1.67085,1.6705,1.67085,616800000.0
2007-10-24 12:05:00,1.67085,1.6709,1.6707,1.67085,788800000.0
2007-10-24 12:06:00,1.67085,1.6709,1.6706,1.6707,1351200000.0
2007-10-24 12:07:00,1.6707,1.6708,1.6707,1.6708,1167200000.0
2007-10-24 12:08:00,1.6708,1.6712,1.67065,1.6707,1609599998.0
2007-10-24 12:09:00,1.6707,1.6707,1.67045,1.6705,1762600001.0
2007-10-24 12:10:00,1.6705,1.6706,1.67045,1.6706,1031000002.0
2007-10-24 12:11:00,1.6706,1.6706,1.6706,1.6706,1240000000.0
2007-10-24 12:12:00,1.6706,1.6706,1.67055,1.6706,2055100024.0
2007-10-24 12:13:00,1.6706,1.67085,1.67055,1.6707,1590599997.0
2007-10-24 12:14:00,1.6707,1.6708,1.67065,1.6707,1228399990.0
2007-10-24 12:15:00,1.6707,1.6707,1.67055,1.6706,1806900004.0
2007-10-24 12:16:00,1.67055,1.6706,1.6705,1.6705,1060900004.0
2007-10-24 12:17:00,1.6705,1.67065,1.6705,1.6705,313000000.0
2007-10-24 12:18:00,1.67055,1.67065,1.6705,1.67055,210100000.0
2007-10-24 12:19:00,1.67055,1.67075,1.67055,1.67075,184800000.0
2007-10-24 12:20:00,1.67075,1.67085,1.67065,1.67085,1448600005.0
2007-10-24 12:21:00,1.67085,1.671,1.6707,1.67085,1146399995.0
2007-10-24 12:22:00,1.67085,1.6709,1.6708,1.6708,1086400000.0
2007-10-24 12:23:00,1.6708,1.671,1.67075,1.6709,806400000.0
2007-10-24 12:24:00,1.6709,1.6709,1.67085,1.67085,1232000000.0
2007-10-24 12:25:00,1.67085,1.67085,1.6707,1.6707,1495200000.0
2007-10-24 12:26:00,1.6707,1.67075,1.67065,1.6707,1083200000.0
2007-10-24 12:27:00,1.6707,1.6708,1.6707,1.67075,674400000.0
2007-10-24 12:28:00,1.67075,1.67085,1.6707,1.6708,893200004.0
2007-10-24 12:29:00,1.6708,1.6708,1.67075,1.6708,1026400000.0
2007-10-24 12:30:00,1.6708,1.6708,1.67065,1.6707,388000000.0
2007-10-24 12:31:00,1.6707,1.6707,1.6705,1.6705,348400000.0
2007-10-24 12:32:00,1.6705,1.67055,1.67035,1.6704,572800000.0
2007-10-24 12:33:00,1.6704,1.67045,1.67035,1.67045,452000000.0
2007-10-24 12:34:00,1.67045,1.6705,1.6703,1.67035,558200000.0
2007-10-24 12:35:00,1.67035,1.67055,1.67035,1.67055,423200000.0
2007-10-24 12:36:00,1.67055,1.67055,1.6704,1.6704,189600000.0
2007-10-24 12:37:00,1.6704,1.6704,1.6703,1.6704,332300000.0
2007-10-24 12:38:00,1.6704,1.6705,1.6703,1.6705,517600000.0
2007-10-24 12:39:00,1.6705,1.67065,1.6703,1.67065,773200000.0
2007-10-24 12:40:00,1.67065,1.67065,1.6704,1.6705,416000000.0
2007-10-24 12:41:00,1.6705,1.6706,1.6705,1.6706,396000000.0
2007-10-24 12:42:00,1.6706,1.6706,1.6704,1.67045,416700000.0
2007-10-24 12:43:00,1.67045,1.6705,1.67045,1.6705,687200000.0
2007-10-24 12:44:00,1.6705,1.6706,1.67045,1.6705,380800000.0
2007-10-24 12:45:00,1.6705,1.6705,1.67035,1.6705,680000000.0
2007-10-24 12:46:00,1.6705,1.67055,1.67035,1.67045,459900000.0
2007-10-24 12:47:00,1.6705,1.6706,1.6704,1.67045,575100006.0
2007-10-24 12:48:00,1.6705,1.6706,1.67045,1.6706,709499984.0
2007-10-24 12:49:00,1.6706,1.6706,1.6705,1.6705,551899993.0
2007-10-24 12:50:00,1.6705,1.6706,1.6704,1.6706,771800001.0
2007-10-24 12:51:00,1.6706,1.6706,1.6706,1.6706,580800000.0
2007-10-24 12:52:00,1.6706,1.6706,1.6705,1.6705,303200000.0
2007-10-24 12:53:00,1.6705,1.6706,1.6705,1.6705,319200000.0
2007-10-24 12:54:00,1.6705,1.6706,1.6705,1.67055,828900000.0
2007-10-24 12:55:00,1.67055,1.6706,1.67045,1.67055,404400000.0
2007-10-24 12:56:00,1.67055,1.6706,1.6705,1.6706,315200000.0
2007-10-24 12:57:00,1.67055,1.6706,1.6705,1.67055,228799999.0
2007-10-24 12:58:00,1.67055,1.6706,1.67055,1.67055,168800000.0
2007-10-24 12:59:00,1.67055,1.67055,1.6705,1.67055,237600000.0
2007-10-24 13:00:00,1.67055,1.67065,1.67045,1.6706,281600000.0
2007-10-24 13:01:00,1.6706,1.6707,1.67055,1.67055,1041600000.0
2007-10-24 13:02:00,1.67055,1.67055,1.6699,1.67005,798300000.0
2007-10-24 13:03:00,1.67,1.67015,1.66975,1.6698,961500000.0
2007-10-24 13:04:00,1.66985,1.6701,1.6698,1.6701,641799999.0
2007-10-24 13:05:00,1.67005,1.67015,1.67,1.67005,394100000.0
2007-10-24 13:06:00,1.67,1.67035,1.67,1.67025,610299999.0
2007-10-24 13:07:00,1.67025,1.67025,1.67015,1.67015,504200000.0
2007-10-24 13:08:00,1.67015,1.67025,1.6698,1.6699,955700000.0
2007-10-24 13:09:00,1.6699,1.67,1.6698,1.66985,548900000.0
2007-10-24 13:10:00,1.66985,1.66995,1.66975,1.6698,1095199981.0
2007-10-24 13:11:00,1.6698,1.66995,1.6694,1.6694,994299998.0
2007-10-24 13:12:00,1.6694,1.66985,1.6692,1.6698,934299992.0
2007-10-24 13:13:00,1.6698,1.67,1.6698,1.67,833600000.0
2007-10-24 13:14:00,1.67,1.67,1.6695,1.6696,1013600000.0
2007-10-24 13:15:00,1.6696,1.66985,1.6695,1.6697,588000000.0
2007-10-24 13:16:00,1.6697,1.6697,1.66955,1.66965,876000000.0
2007-10-24 13:17:00,1.66965,1.67,1.66965,1.6698,770899999.0
2007-10-24 13:18:00,1.6698,1.6698,1.6696,1.66965,842500000.0
2007-10-24 13:19:00,1.66965,1.67,1.6696,1.66995,581999999.0
2007-10-24 13:20:00,1.66995,1.67005,1.66975,1.6699,786400000.0
2007-10-24 13:21:00,1.6699,1.67,1.66975,1.66995,1044000000.0
2007-10-24 13:22:00,1.66995,1.6701,1.6699,1.67005,850899997.0
2007-10-24 13:23:00,1.67005,1.6702,1.66995,1.6701,652000000.0
2007-10-24 13:24:00,1.6701,1.67025,1.66995,1.67,552000000.0
2007-10-24 13:25:00,1.67,1.67005,1.66985,1.67005,403700000.0
2007-10-24 13:26:00,1.67,1.67015,1.6698,1.66995,943399995.0
2007-10-24 13:27:00,1.66995,1.67005,1.6698,1.66995,814100006.0
2007-10-24 13:28:00,1.66995,1.66995,1.66995,1.66995,244800000.0
2007-10-24 13:29:00,1.66995,1.6704,1.6699,1.67015,947200000.0
2007-10-24 13:30:00,1.67015,1.6709,1.6697,1.6702,1243600001.0
2007-10-24 13:31:00,1.6702,1.67085,1.6698,1.6703,1492800000.0
2007-10-24 13:32:00,1.6703,1.6705,1.67015,1.67015,2122699999.0
2007-10-24 13:33:00,1.6702,1.6705,1.6701,1.6702,1964800000.0
2007-10-24 13:34:00,1.67025,1.67025,1.6701,1.6701,1964800000.0
2007-10-24 13:35:00,1.6701,1.6702,1.67005,1.6701,1334600000.0
2007-10-24 13:36:00,1.6701,1.6703,1.67005,1.6701,1232000000.0
2007-10-24 13:37:00,1.6701,1.6707,1.67,1.67005,999599999.0
2007-10-24 13:38:00,1.67015,1.67035,1.67005,1.6701,1138999998.0
2007-10-24 13:39:00,1.6701,1.6704,1.6701,1.6702,1443199990.0
2007-10-24 13:40:00,1.6702,1.6703,1.67,1.6703,1510299997.0
2007-10-24 13:41:00,1.6703,1.6704,1.67025,1.67035,1487200000.0
2007-10-24 13:42:00,1.67035,1.6707,1.6703,1.6707,1323200000.0
2007-10-24 13:43:00,1.6707,1.6707,1.67035,1.67045,1396900001.0
2007-10-24 13:44:00,1.6705,1.67115,1.6705,1.67115,1397499996.0
2007-10-24 13:45:00,1.67115,1.67135,1.67085,1.67105,1989600012.0
2007-10-24 13:46:00,1.67105,1.6711,1.6709,1.67095,772500001.0
2007-10-24 13:47:00,1.67095,1.6711,1.67085,1.6709,514400000.0
2007-10-24 13:48:00,1.6709,1.67095,1.67085,1.67085,581599998.0
2007-10-24 13:49:00,1.67085,1.671,1.6708,1.67095,798199996.0
2007-10-24 13:50:00,1.67095,1.67105,1.6709,1.67105,302400000.0
2007-10-24 13:51:00,1.67105,1.67105,1.6708,1.67095,635899994.0
2007-10-24 13:52:00,1.6709,1.67105,1.67085,1.67085,629900000.0
2007-10-24 13:53:00,1.67085,1.6709,1.67065,1.6708,484800000.0
2007-10-24 13:54:00,1.6708,1.6709,1.6708,1.67085,355200000.0
2007-10-24 13:55:00,1.67085,1.671,1.6708,1.67095,434400000.0
2007-10-24 13:56:00,1.67095,1.67105,1.6708,1.6708,501700000.0
2007-10-24 13:57:00,1.6708,1.6709,1.67075,1.67075,675699998.0
2007-10-24 13:58:00,1.67075,1.67075,1.67065,1.67065,348000000.0
2007-10-24 13:59:00,1.67075,1.67075,1.67065,1.67065,412000000.0
2007-10-24 14:00:00,1.67065,1.67065,1.6705,1.67055,872699996.0
2007-10-24 14:01:00,1.6706,1.67065,1.67055,1.6706,322100000.0
2007-10-24 14:02:00,1.6706,1.67085,1.6706,1.67085,678999999.0
2007-10-24 14:03:00,1.6708,1.67095,1.6708,1.67085,228100000.0
2007-10-24 14:04:00,1.67085,1.67085,1.6706,1.6707,482000000.0
2007-10-24 14:05:00,1.67075,1.67075,1.67055,1.67055,476900000.0
2007-10-24 14:06:00,1.67055,1.67075,1.67045,1.6706,775899993.0
2007-10-24 14:07:00,1.6706,1.67065,1.6704,1.6705,856500000.0
2007-10-24 14:08:00,1.6705,1.6706,1.67035,1.6705,726600000.0
2007-10-24 14:09:00,1.6705,1.67055,1.6704,1.6704,392500000.0
2007-10-24 14:10:00,1.6704,1.6704,1.6701,1.6703,849200001.0
2007-10-24 14:11:00,1.6702,1.6704,1.6702,1.6704,1046200001.0
2007-10-24 14:12:00,1.67035,1.67055,1.67035,1.67055,486400000.0
2007-10-24 14:13:00,1.67055,1.67055,1.67045,1.67045,960800000.0
2007-10-24 14:14:00,1.67045,1.6706,1.67045,1.6706,896800001.0
2007-10-24 14:15:00,1.6706,1.6707,1.6704,1.67055,1731000013.0
2007-10-24 14:16:00,1.67055,1.6706,1.6705,1.6706,1007999997.0
2007-10-24 14:17:00,1.6706,1.67065,1.6705,1.67055,956000003.0
2007-10-24 14:18:00,1.6706,1.67075,1.6705,1.6707,1291399998.0
2007-10-24 14:19:00,1.6707,1.67085,1.6707,1.6708,1190399999.0
2007-10-24 14:20:00,1.6708,1.6709,1.67075,1.6708,881600001.0
2007-10-24 14:21:00,1.6708,1.67095,1.6708,1.6709,1245100018.0
2007-10-24 14:22:00,1.67095,1.67095,1.67085,1.67085,651199999.0
2007-10-24 14:23:00,1.67085,1.67095,1.6708,1.67085,1140199991.0
2007-10-24 14:24:00,1.6708,1.67085,1.67075,1.67085,1091299977.0
2007-10-24 14:25:00,1.67085,1.67105,1.67085,1.671,810800000.0
2007-10-24 14:26:00,1.671,1.6711,1.6709,1.671,724300000.0
2007-10-24 14:27:00,1.671,1.67115,1.6709,1.67105,927200000.0
2007-10-24 14:28:00,1.67105,1.6712,1.6709,1.6711,1325600000.0
2007-10-24 14:29:00,1.6711,1.6711,1.67105,1.6711,1776399983.0
2007-10-24 14:30:00,1.6711,1.6711,1.671,1.671,934400000.0
2007-10-24 14:31:00,1.671,1.671,1.6709,1.6709,1916000013.0
2007-10-24 14:32:00,1.6709,1.67115,1.6709,1.6711,1414299998.0
2007-10-24 14:33:00,1.671,1.6712,1.6708,1.67115,1485200003.0
2007-10-24 14:34:00,1.67115,1.6713,1.67105,1.6713,1832599992.0
2007-10-24 14:35:00,1.6713,1.6714,1.6711,1.6712,1327399994.0
2007-10-24 14:36:00,1.6711,1.6712,1.67105,1.67105,1327399994.0
2007-10-24 14:37:00,1.67105,1.6713,1.67105,1.6713,1267200000.0
2007-10-24 14:38:00,1.6714,1.6714,1.6713,1.6714,1110799991.0
2007-10-24 14:39:00,1.67135,1.6714,1.6713,1.6714,1110799991.0
2007-10-24 14:40:00,1.6714,1.6716,1.67135,1.67155,2106299989.0
2007-10-24 14:41:00,1.6716,1.6716,1.6714,1.6714,1536499986.0
2007-10-24 14:42:00,1.6714,1.6714,1.67135,1.6714,1123499981.0
2007-10-24 14:43:00,1.6714,1.6716,1.6713,1.6715,1267599998.0
2007-10-24 14:44:00,1.6715,1.6715,1.6712,1.6712,991699999.0
2007-10-24 14:45:00,1.6712,1.6713,1.6711,1.6712,1298000001.0
2007-10-24 14:46:00,1.67115,1.6712,1.6711,1.6711,548300002.0
2007-10-24 14:47:00,1.6711,1.6711,1.6708,1.6709,1367700000.0
2007-10-24 14:48:00,1.671,1.671,1.6708,1.67095,2125599996.0
2007-10-24 14:49:00,1.6711,1.6712,1.6711,1.6712,1971999997.0
2007-10-24 14:50:00,1.6711,1.6712,1.671,1.6712,1971999997.0
2007-10-24 14:51:00,1.6712,1.6715,1.6712,1.67125,1332100003.0
2007-10-24 14:52:00,1.6713,1.6715,1.6713,1.6714,1154199997.0
2007-10-24 14:53:00,1.6714,1.6715,1.67135,1.6714,1154199997.0
2007-10-24 14:54:00,1.6714,1.6714,1.6713,1.6714,1049600001.0
2007-10-24 14:55:00,1.6714,1.6715,1.6714,1.6715,700000000.0
2007-10-24 14:56:00,1.6715,1.67185,1.6714,1.67175,1460599994.0
2007-10-24 14:57:00,1.6718,1.6718,1.67155,1.6716,1531000003.0
2007-10-24 14:58:00,1.6716,1.6717,1.6715,1.6715,992000000.0
2007-10-24 14:59:00,1.6715,1.67155,1.67135,1.67155,943600000.0
2007-10-24 15:00:00,1.67155,1.6719,1.6715,1.67185,1823000013.0
2007-10-24 15:01:00,1.67185,1.6725,1.6718,1.6725,2007099989.0
2007-10-24 15:02:00,1.6725,1.67265,1.6725,1.6725,2027199990.0
2007-10-24 15:03:00,1.6725,1.6725,1.67225,1.6723,1504999992.0
2007-10-24 15:04:00,1.6725,1.6726,1.6724,1.6724,1717799997.0
2007-10-24 15:05:00,1.6724,1.6725,1.67235,1.67245,1717799997.0
2007-10-24 15:06:00,1.6725,1.6728,1.67245,1.67255,1551200002.0
2007-10-24 15:07:00,1.67255,1.6729,1.67255,1.6728,1590200000.0
2007-10-24 15:08:00,1.6728,1.6731,1.67275,1.6728,1434300000.0
2007-10-24 15:09:00,1.6728,1.6728,1.6727,1.6727,1874299995.0
2007-10-24 15:10:00,1.6728,1.6728,1.6725,1.6725,1444000001.0
2007-10-24 15:11:00,1.67235,1.6725,1.6723,1.67245,1444000001.0
2007-10-24 15:12:00,1.67245,1.67245,1.6721,1.6722,987899999.0
2007-10-24 15:13:00,1.6722,1.6724,1.6722,1.6722,1361600000.0
2007-10-24 15:14:00,1.6722,1.6724,1.6722,1.67225,1739899966.0
2007-10-24 15:15:00,1.67225,1.6726,1.6722,1.67245,1051300000.0
2007-10-24 15:16:00,1.67245,1.67255,1.6723,1.6725,840300000.0
2007-10-24 15:17:00,1.6725,1.67255,1.67235,1.6725,1047499982.0
2007-10-24 15:18:00,1.6725,1.6726,1.67245,1.6726,640800000.0
2007-10-24 15:19:00,1.6726,1.6726,1.6723,1.6724,618800001.0
2007-10-24 15:20:00,1.6724,1.6724,1.6717,1.6718,673400000.0
2007-10-24 15:21:00,1.67175,1.672,1.67165,1.67165,1773799993.0
2007-10-24 15:22:00,1.6717,1.6717,1.6714,1.6715,1248200000.0
2007-10-24 15:23:00,1.6715,1.6715,1.6714,1.6715,1248200000.0
2007-10-24 15:24:00,1.6715,1.6716,1.67135,1.6715,1052800002.0
2007-10-24 15:25:00,1.6715,1.67155,1.67135,1.67155,697400000.0
2007-10-24 15:26:00,1.67155,1.67155,1.67145,1.67145,725099999.0
2007-10-24 15:27:00,1.6715,1.6716,1.6714,1.6714,881100005.0
2007-10-24 15:28:00,1.6714,1.6715,1.6714,1.6715,746300000.0
2007-10-24 15:29:00,1.6715,1.6716,1.6712,1.6712,951999999.0
2007-10-24 15:30:00,1.6712,1.67145,1.6712,1.6714,1076700000.0
2007-10-24 15:31:00,1.6714,1.6715,1.67135,1.67135,633600000.0
2007-10-24 15:32:00,1.67135,1.67135,1.6712,1.67125,1145599997.0
2007-10-24 15:33:00,1.67125,1.6713,1.67095,1.6712,1797299992.0
2007-10-24 15:34:00,1.6712,1.6714,1.67115,1.6714,1133999993.0
2007-10-24 15:35:00,1.6714,1.6716,1.6714,1.6715,1447699978.0
2007-10-24 15:36:00,1.6715,1.6715,1.6714,1.6714,514400000.0
2007-10-24 15:37:00,1.6714,1.6714,1.6711,1.6712,812599998.0
2007-10-24 15:38:00,1.67115,1.67135,1.67115,1.67125,1136699983.0
2007-10-24 15:39:00,1.67125,1.6717,1.67125,1.6717,740000000.0
2007-10-24 15:40:00,1.6716,1.6717,1.6716,1.6716,1212099996.0
2007-10-24 15:41:00,1.6716,1.6718,1.67155,1.67165,1212099996.0
2007-10-24 15:42:00,1.67165,1.6717,1.67145,1.6715,745599993.0
2007-10-24 15:43:00,1.6715,1.6718,1.6715,1.6718,1296999986.0
2007-10-24 15:44:00,1.6718,1.6718,1.6715,1.6715,605900000.0
2007-10-24 15:45:00,1.6715,1.6716,1.67145,1.67155,737200000.0
2007-10-24 15:46:00,1.67155,1.67185,1.6715,1.67165,967200001.0
2007-10-24 15:47:00,1.67165,1.6717,1.67155,1.6717,946400001.0
2007-10-24 15:48:00,1.6717,1.672,1.6716,1.6716,2110999994.0
2007-10-24 15:49:00,1.6716,1.6717,1.6716,1.6716,1776699999.0
2007-10-24 15:50:00,1.6716,1.6717,1.67145,1.6715,991999998.0
2007-10-24 15:51:00,1.6715,1.6715,1.67135,1.6715,1855000012.0
2007-10-24 15:52:00,1.6715,1.6716,1.6714,1.6715,1815199986.0
2007-10-24 15:53:00,1.6715,1.6716,1.6715,1.67155,1087099999.0
2007-10-24 15:54:00,1.67155,1.67155,1.6714,1.67145,1521600006.0
2007-10-24 15:55:00,1.6714,1.67155,1.6714,1.6714,1787199995.0
2007-10-24 15:56:00,1.6714,1.6714,1.67135,1.67135,1847700007.0
2007-10-24 15:57:00,1.6713,1.6713,1.6712,1.6713,1733099990.0
2007-10-24 15:58:00,1.6712,1.6714,1.67115,1.6714,1733099990.0
2007-10-24 15:59:00,1.6714,1.6716,1.67135,1.6714,696300000.0
2007-10-24 16:00:00,1.6714,1.6715,1.6706,1.67095,843999998.0
2007-10-24 16:01:00,1.6709,1.671,1.67045,1.67045,1112299999.0
2007-10-24 16:02:00,1.67045,1.67045,1.6702,1.67025,1644799994.0
2007-10-24 16:03:00,1.6704,1.6705,1.6702,1.6705,924599998.0
2007-10-24 16:04:00,1.67045,1.6707,1.6703,1.67065,924599998.0
2007-10-24 16:05:00,1.67065,1.6709,1.67065,1.67085,1161399993.0
2007-10-24 16:06:00,1.6709,1.6713,1.6708,1.671,1975200000.0
2007-10-24 16:07:00,1.671,1.671,1.6708,1.6709,1378999998.0
2007-10-24 16:08:00,1.6709,1.67105,1.67075,1.67075,894800000.0
2007-10-24 16:09:00,1.67075,1.6708,1.6704,1.6706,1286000003.0
2007-10-24 16:10:00,1.6706,1.6706,1.67035,1.6704,1501599999.0
2007-10-24 16:11:00,1.6706,1.6706,1.6702,1.6702,1585500003.0
2007-10-24 16:12:00,1.6702,1.6704,1.67005,1.67015,1585500003.0
2007-10-24 16:13:00,1.6704,1.6704,1.6698,1.67,1923099981.0
2007-10-24 16:14:00,1.6699,1.66995,1.66975,1.6698,1923099981.0
2007-10-24 16:15:00,1.6698,1.67,1.6698,1.6699,2053500000.0
2007-10-24 16:16:00,1.6699,1.6702,1.6699,1.67,1331099996.0
2007-10-24 16:17:00,1.67,1.6703,1.67,1.6701,1550900000.0
2007-10-24 16:18:00,1.6701,1.6703,1.6698,1.6699,1600199990.0
2007-10-24 16:19:00,1.6699,1.6702,1.6699,1.6702,1879099988.0
2007-10-24 16:20:00,1.6702,1.6705,1.67005,1.6705,1883099999.0
2007-10-24 16:21:00,1.6705,1.6707,1.6705,1.6705,2109800014.0
2007-10-24 16:22:00,1.6705,1.6708,1.6705,1.6706,2109800014.0
2007-10-24 16:23:00,1.6706,1.6708,1.6706,1.67065,1689999997.0
2007-10-24 16:24:00,1.67065,1.6707,1.6706,1.6707,1229800002.0
2007-10-24 16:25:00,1.6707,1.6707,1.67025,1.6703,1216799997.0
2007-10-24 16:26:00,1.6704,1.6705,1.6703,1.6705,1067799999.0
2007-10-24 16:27:00,1.6704,1.6704,1.6703,1.6704,1067799999.0
2007-10-24 16:28:00,1.67035,1.6705,1.67035,1.6705,702700018.0
2007-10-24 16:29:00,1.6705,1.6707,1.6705,1.6705,921600000.0
2007-10-24 16:30:00,1.6705,1.6707,1.6703,1.6704,1011600003.0
2007-10-24 16:31:00,1.6704,1.6705,1.6704,1.6705,725500000.0
2007-10-24 16:32:00,1.6705,1.67065,1.67045,1.67065,1219000011.0
2007-10-24 16:33:00,1.67065,1.6708,1.6706,1.6708,1316700001.0
2007-10-24 16:34:00,1.6708,1.6708,1.6706,1.6706,1473399999.0
2007-10-24 16:35:00,1.6706,1.67075,1.6705,1.6706,1523099996.0
2007-10-24 16:36:00,1.6706,1.6709,1.6706,1.67075,1102300003.0
2007-10-24 16:37:00,1.67075,1.67095,1.67075,1.6709,839199993.0
2007-10-24 16:38:00,1.6709,1.67095,1.6706,1.6707,915800000.0
2007-10-24 16:39:00,1.6706,1.6707,1.6703,1.6705,1579799989.0
2007-10-24 16:40:00,1.6704,1.6705,1.6702,1.6703,1579799989.0
2007-10-24 16:41:00,1.6702,1.6703,1.67015,1.6702,1579799989.0
2007-10-24 16:42:00,1.6702,1.6703,1.67005,1.6701,1406200002.0
2007-10-24 16:43:00,1.6701,1.6702,1.6699,1.66995,947100000.0
2007-10-24 16:44:00,1.66995,1.6701,1.66995,1.6701,650600000.0
2007-10-24 16:45:00,1.6701,1.6701,1.66995,1.67005,708199998.0
2007-10-24 16:46:00,1.67005,1.67015,1.6699,1.6699,645900000.0
2007-10-24 16:47:00,1.6699,1.6701,1.6695,1.6695,1677200000.0
2007-10-24 16:48:00,1.6695,1.6696,1.66935,1.66935,1455800000.0
2007-10-24 16:49:00,1.6693,1.6694,1.6691,1.6692,1300600000.0
2007-10-24 16:50:00,1.66915,1.6695,1.66915,1.6694,1300600000.0
2007-10-24 16:51:00,1.6694,1.6697,1.6694,1.6696,1850300000.0
2007-10-24 16:52:00,1.6696,1.6697,1.6695,1.6697,1398300000.0
2007-10-24 16:53:00,1.6697,1.6698,1.6695,1.6695,1401699998.0
2007-10-24 16:54:00,1.6695,1.6695,1.6691,1.6691,956400002.0
2007-10-24 16:55:00,1.6691,1.6691,1.66885,1.66885,993294869.0
2007-10-24 16:56:00,1.669,1.6691,1.6688,1.6688,1608499998.0
2007-10-24 16:57:00,1.6688,1.6689,1.66865,1.66885,1128899989.0
2007-10-24 16:58:00,1.66885,1.669,1.66865,1.66885,1170499995.0
2007-10-24 16:59:00,1.6688,1.6691,1.6688,1.669,1719100004.0
2007-10-24 17:00:00,1.6688,1.6688,1.6685,1.6685,1311699989.0
2007-10-24 17:01:00,1.6686,1.6688,1.6686,1.6688,1311699989.0
2007-10-24 17:02:00,1.66895,1.669,1.66865,1.66885,1202100003.0
2007-10-24 17:03:00,1.66885,1.6689,1.66855,1.66865,640300000.0
2007-10-24 17:04:00,1.6685,1.669,1.6685,1.669,1741399992.0
2007-10-24 17:05:00,1.6691,1.6691,1.6688,1.6689,1741399992.0
2007-10-24 17:06:00,1.66885,1.669,1.6688,1.6689,816600006.0
2007-10-24 17:07:00,1.6689,1.66905,1.6688,1.6688,841600000.0
2007-10-24 17:08:00,1.6688,1.6688,1.66815,1.6682,1037199999.0
2007-10-24 17:09:00,1.6682,1.6683,1.66775,1.66775,922599998.0
2007-10-24 17:10:00,1.66775,1.6682,1.66775,1.6681,1064000001.0
2007-10-24 17:11:00,1.6681,1.6681,1.6678,1.6678,929799998.0
2007-10-24 17:12:00,1.66775,1.6679,1.66765,1.6677,1582199993.0
2007-10-24 17:13:00,1.66765,1.6678,1.6675,1.6676,1578200001.0
2007-10-24 17:14:00,1.6676,1.6678,1.66755,1.6678,1671399988.0
2007-10-24 17:15:00,1.6678,1.6683,1.6677,1.6683,1728099997.0
2007-10-24 17:16:00,1.6682,1.6684,1.668,1.6684,1970599979.0
2007-10-24 17:17:00,1.6681,1.6682,1.6678,1.6682,1970599979.0
2007-10-24 17:18:00,1.66815,1.6682,1.66745,1.66755,1170600001.0
2007-10-24 17:19:00,1.66755,1.6676,1.66725,1.66725,1697900000.0
2007-10-24 17:20:00,1.66735,1.6674,1.66715,1.6672,1535700007.0
2007-10-24 17:21:00,1.6672,1.6677,1.6672,1.66765,1189600001.0
2007-10-24 17:22:00,1.66765,1.66785,1.6675,1.66775,1188699998.0
2007-10-24 17:23:00,1.66785,1.668,1.66755,1.6677,972399998.0
2007-10-24 17:24:00,1.6677,1.668,1.6676,1.668,1103499999.0
2007-10-24 17:25:00,1.668,1.6683,1.6679,1.6679,1538600007.0
2007-10-24 17:26:00,1.6678,1.6682,1.6678,1.6682,1193999997.0
2007-10-24 17:27:00,1.66815,1.66865,1.66815,1.6682,1193999997.0
2007-10-24 17:28:00,1.6682,1.6684,1.6682,1.66835,1299600001.0
2007-10-24 17:29:00,1.6682,1.6688,1.6682,1.6686,1853200000.0
2007-10-24 17:30:00,1.6687,1.6687,1.6684,1.6684,1853200000.0
2007-10-24 17:31:00,1.6685,1.6685,1.6681,1.6682,1159999992.0
2007-10-24 17:32:00,1.6683,1.6683,1.6679,1.66805,1159999992.0
2007-10-24 17:33:00,1.6681,1.66865,1.66805,1.66865,786300001.0
2007-10-24 17:34:00,1.66865,1.66865,1.6684,1.6684,779400000.0
2007-10-24 17:35:00,1.6684,1.6686,1.6683,1.6685,1231000002.0
2007-10-24 17:36:00,1.6685,1.6689,1.6685,1.6688,1227899997.0
2007-10-24 17:37:00,1.6688,1.669,1.66875,1.6688,1070799999.0
2007-10-24 17:38:00,1.6688,1.6691,1.6688,1.669,1643199995.0
2007-10-24 17:39:00,1.669,1.6691,1.669,1.669,1321599999.0
2007-10-24 17:40:00,1.669,1.669,1.66895,1.66895,820799998.0
2007-10-24 17:41:00,1.66895,1.66905,1.66855,1.66875,746400000.0
2007-10-24 17:42:00,1.66875,1.66875,1.6685,1.6685,858400000.0
2007-10-24 17:43:00,1.6685,1.6689,1.66845,1.6689,703499997.0
2007-10-24 17:44:00,1.6689,1.6691,1.6688,1.669,830300000.0
2007-10-24 17:45:00,1.6691,1.6693,1.6688,1.6688,584600000.0
2007-10-24 17:46:00,1.6688,1.66895,1.66875,1.66885,584600000.0
2007-10-24 17:47:00,1.66885,1.6691,1.66885,1.66905,1532999999.0
2007-10-24 17:48:00,1.66905,1.6693,1.669,1.66905,1024799998.0
2007-10-24 17:49:00,1.66905,1.6695,1.66895,1.6694,1389699980.0
2007-10-24 17:50:00,1.6694,1.6695,1.66925,1.6695,1703299991.0
2007-10-24 17:51:00,1.6695,1.6701,1.6694,1.6699,879900004.0
2007-10-24 17:52:00,1.6699,1.6701,1.6698,1.67,845600000.0
2007-10-24 17:53:00,1.67,1.67005,1.6697,1.6698,588500000.0
2007-10-24 17:54:00,1.6698,1.6698,1.66945,1.6695,533200001.0
2007-10-24 17:55:00,1.6695,1.6697,1.6693,1.6694,830400000.0
2007-10-24 17:56:00,1.6694,1.6694,1.66905,1.6691,1098599999.0
2007-10-24 17:57:00,1.6691,1.6692,1.66905,1.6692,807099988.0
2007-10-24 17:58:00,1.66915,1.6692,1.66895,1.669,1068199988.0
2007-10-24 17:59:00,1.66905,1.66925,1.66895,1.6692,1050700004.0
2007-10-24 18:00:00,1.6692,1.6693,1.66905,1.6692,1059200000.0
2007-10-24 18:01:00,1.6691,1.6691,1.669,1.669,910100000.0
2007-10-24 18:02:00,1.669,1.669,1.66865,1.6688,818200004.0
2007-10-24 18:03:00,1.6688,1.66885,1.66855,1.6686,617800000.0
2007-10-24 18:04:00,1.66865,1.66875,1.66865,1.66875,248600000.0
2007-10-24 18:05:00,1.66875,1.669,1.66875,1.66885,419600000.0
2007-10-24 18:06:00,1.66885,1.669,1.6688,1.669,443200000.0
2007-10-24 18:07:00,1.669,1.6692,1.66895,1.6692,1139100008.0
2007-10-24 18:08:00,1.66915,1.6694,1.66915,1.6694,738400001.0
2007-10-24 18:09:00,1.6694,1.6695,1.66935,1.6695,1227799998.0
2007-10-24 18:10:00,1.6695,1.6698,1.66935,1.6697,1450699982.0
2007-10-24 18:11:00,1.6697,1.6698,1.6696,1.6696,1344000000.0
2007-10-24 18:12:00,1.6696,1.6698,1.66955,1.6697,1001600002.0
2007-10-24 18:13:00,1.6697,1.6697,1.6696,1.6696,911200000.0
2007-10-24 18:14:00,1.6696,1.66985,1.6696,1.6698,806100002.0
2007-10-24 18:15:00,1.6698,1.67015,1.6697,1.67,910200000.0
2007-10-24 18:16:00,1.67,1.6701,1.66985,1.66985,895200000.0
2007-10-24 18:17:00,1.66985,1.66985,1.66965,1.6697,1428700000.0
2007-10-24 18:18:00,1.66965,1.6697,1.66965,1.66965,1497600000.0
2007-10-24 18:19:00,1.66965,1.67,1.66955,1.6699,741599990.0
2007-10-24 18:20:00,1.6699,1.6699,1.66975,1.6698,713400002.0
2007-10-24 18:21:00,1.6698,1.6698,1.66965,1.66965,720000000.0
2007-10-24 18:22:00,1.66965,1.66975,1.6696,1.66975,134400000.0
2007-10-24 18:23:00,1.66975,1.66975,1.6694,1.66965,645600000.0
2007-10-24 18:24:00,1.66965,1.6699,1.6696,1.6696,711400000.0
2007-10-24 18:25:00,1.6696,1.6699,1.66945,1.6698,894499999.0
2007-10-24 18:26:00,1.6698,1.6699,1.6696,1.6696,613000001.0
2007-10-24 18:27:00,1.6696,1.6699,1.6696,1.6698,335199998.0
2007-10-24 18:28:00,1.6698,1.6698,1.6696,1.66965,222499999.0
2007-10-24 18:29:00,1.6696,1.6698,1.6696,1.66975,213900000.0
2007-10-24 18:30:00,1.66975,1.66975,1.6696,1.66965,251400004.0
2007-10-24 18:31:00,1.6697,1.66985,1.6697,1.6698,278799998.0
2007-10-24 18:32:00,1.6698,1.6702,1.6698,1.67005,510500000.0
2007-10-24 18:33:00,1.6701,1.6703,1.6699,1.6701,402400000.0
2007-10-24 18:34:00,1.6701,1.6701,1.66995,1.67005,181300000.0
2007-10-24 18:35:00,1.6701,1.6701,1.67,1.6701,266400000.0
2007-10-24 18:36:00,1.6701,1.6701,1.66985,1.6699,556800000.0
2007-10-24 18:37:00,1.6699,1.67,1.6699,1.6699,315199999.0
2007-10-24 18:38:00,1.6699,1.67,1.66985,1.66995,486899999.0
2007-10-24 18:39:00,1.67,1.67025,1.66995,1.6701,349099999.0
2007-10-24 18:40:00,1.6701,1.67025,1.67005,1.6701,515299998.0
2007-10-24 18:41:00,1.6701,1.67025,1.67005,1.67015,381399996.0
2007-10-24 18:42:00,1.67015,1.6702,1.6699,1.67005,681500000.0
2007-10-24 18:43:00,1.67005,1.6702,1.67005,1.6702,460600000.0
2007-10-24 18:44:00,1.6702,1.6703,1.6701,1.6702,392600000.0
2007-10-24 18:45:00,1.6702,1.6704,1.6702,1.6704,284800000.0
2007-10-24 18:46:00,1.6704,1.6704,1.67015,1.6703,314200002.0
2007-10-24 18:47:00,1.6703,1.6703,1.6702,1.67025,258100000.0
2007-10-24 18:48:00,1.67025,1.67025,1.67015,1.67015,421999999.0
2007-10-24 18:49:00,1.6702,1.6703,1.66995,1.67,513599997.0
2007-10-24 18:50:00,1.67,1.67005,1.6699,1.67005,354500000.0
2007-10-24 18:51:00,1.67005,1.67005,1.66985,1.67,135200000.0
2007-10-24 18:52:00,1.6699,1.67,1.66985,1.66985,132800000.0
2007-10-24 18:53:00,1.66985,1.66985,1.66965,1.66965,219000000.0
2007-10-24 18:54:00,1.66965,1.6698,1.6696,1.6697,268000000.0
2007-10-24 18:55:00,1.6697,1.6698,1.6695,1.6698,505600000.0
2007-10-24 18:56:00,1.6698,1.6698,1.6696,1.66975,462600000.0
2007-10-24 18:57:00,1.66975,1.66985,1.66975,1.66985,170400000.0
2007-10-24 18:58:00,1.66985,1.66985,1.6698,1.6698,125600000.0
2007-10-24 18:59:00,1.66985,1.66985,1.66975,1.66975,159000000.0
2007-10-24 19:00:00,1.6698,1.66985,1.66975,1.6698,269600000.0
2007-10-24 19:01:00,1.6698,1.6699,1.6698,1.6698,249600000.0
2007-10-24 19:02:00,1.66985,1.66985,1.6698,1.6698,200800000.0
2007-10-24 19:03:00,1.6698,1.6698,1.6698,1.6698,187200000.0
2007-10-24 19:04:00,1.6698,1.6698,1.6696,1.6698,291799999.0
2007-10-24 19:05:00,1.6697,1.66985,1.66965,1.66985,459200001.0
2007-10-24 19:06:00,1.66985,1.6699,1.6698,1.6699,396800000.0
2007-10-24 19:07:00,1.6699,1.67,1.6699,1.67,274400000.0
2007-10-24 19:08:00,1.67,1.67005,1.66985,1.6699,384800000.0
2007-10-24 19:09:00,1.6699,1.6699,1.66985,1.6699,587300011.0
2007-10-24 19:10:00,1.6699,1.67,1.6698,1.67,1148700011.0
2007-10-24 19:11:00,1.67,1.6702,1.67,1.6701,279300003.0
2007-10-24 19:12:00,1.6701,1.67025,1.6701,1.6702,284000000.0
2007-10-24 19:13:00,1.6702,1.67025,1.67015,1.67015,164800002.0
2007-10-24 19:14:00,1.67015,1.6703,1.67015,1.6702,380600009.0
2007-10-24 19:15:00,1.6702,1.6703,1.67005,1.67005,189799999.0
2007-10-24 19:16:00,1.6701,1.6701,1.6699,1.67,676099997.0
2007-10-24 19:17:00,1.67,1.67005,1.67,1.67005,371200000.0
2007-10-24 19:18:00,1.67005,1.67015,1.66995,1.67,519400000.0
2007-10-24 19:19:00,1.66995,1.67005,1.6699,1.67,612700000.0
2007-10-24 19:20:00,1.66995,1.67,1.6697,1.6697,389600000.0
2007-10-24 19:21:00,1.6697,1.6698,1.66965,1.6697,356800000.0
2007-10-24 19:22:00,1.6697,1.6698,1.6696,1.6698,385099999.0
2007-10-24 19:23:00,1.6698,1.6698,1.6697,1.6697,200800000.0
2007-10-24 19:24:00,1.6697,1.6699,1.6696,1.6699,488900000.0
2007-10-24 19:25:00,1.6699,1.6699,1.6698,1.6698,169500000.0
2007-10-24 19:26:00,1.6698,1.66985,1.6697,1.66975,434400001.0
2007-10-24 19:27:00,1.66975,1.66995,1.66975,1.6699,613800008.0
2007-10-24 19:28:00,1.66985,1.67,1.66985,1.67,300900001.0
2007-10-24 19:29:00,1.67,1.6701,1.66995,1.6701,634299998.0
2007-10-24 19:30:00,1.6701,1.6701,1.67005,1.6701,292000000.0
2007-10-24 19:31:00,1.6701,1.6702,1.66995,1.67015,273300004.0
2007-10-24 19:32:00,1.67015,1.67015,1.67,1.67,180800000.0
2007-10-24 19:33:00,1.67,1.6701,1.67,1.67005,158400001.0
2007-10-24 19:34:00,1.6701,1.6701,1.67005,1.6701,221800001.0
2007-10-24 19:35:00,1.67005,1.67015,1.67005,1.67015,268300004.0
2007-10-24 19:36:00,1.67015,1.6702,1.66975,1.66995,184100000.0
2007-10-24 19:37:00,1.67,1.67,1.6699,1.66995,141700000.0
2007-10-24 19:38:00,1.66995,1.67,1.6699,1.6699,117600000.0
2007-10-24 19:39:00,1.6699,1.66995,1.66975,1.6698,360000000.0
2007-10-24 19:40:00,1.6698,1.6698,1.66955,1.6696,357600000.0
2007-10-24 19:41:00,1.6696,1.66965,1.66955,1.66965,235200000.0
2007-10-24 19:42:00,1.66965,1.66965,1.6696,1.66965,71200000.0
2007-10-24 19:43:00,1.66965,1.66965,1.6694,1.6694,252000000.0
2007-10-24 19:44:00,1.6694,1.6694,1.66925,1.6693,184700000.0
2007-10-24 19:45:00,1.6693,1.6694,1.66905,1.6692,388699998.0
2007-10-24 19:46:00,1.6692,1.6693,1.66915,1.66915,480000000.0
2007-10-24 19:47:00,1.66915,1.6692,1.66915,1.66915,380899997.0
2007-10-24 19:48:00,1.6692,1.66955,1.6692,1.66955,512800000.0
2007-10-24 19:49:00,1.66955,1.66975,1.6695,1.6697,105600000.0
2007-10-24 19:50:00,1.66975,1.66975,1.6695,1.6695,333299996.0
2007-10-24 19:51:00,1.66955,1.66955,1.66945,1.66955,85799999.0
2007-10-24 19:52:00,1.66955,1.66955,1.6694,1.6695,404000000.0
2007-10-24 19:53:00,1.6695,1.6695,1.66925,1.66925,417600000.0
2007-10-24 19:54:00,1.66925,1.66945,1.6692,1.6694,326200002.0
2007-10-24 19:55:00,1.66945,1.66945,1.6692,1.6692,168900000.0
2007-10-24 19:56:00,1.6692,1.66935,1.6692,1.66935,156800000.0
2007-10-24 19:57:00,1.66935,1.66935,1.6692,1.6692,93200000.0
2007-10-24 19:58:00,1.66925,1.6693,1.66905,1.66905,268434833.0
2007-10-24 19:59:00,1.66905,1.66915,1.669,1.66915,593299995.0
2007-10-24 20:00:00,1.66915,1.66935,1.66905,1.6693,332399998.0
2007-10-24 20:01:00,1.66935,1.66935,1.6693,1.6693,107700000.0
2007-10-24 20:02:00,1.6693,1.66935,1.6691,1.6691,233300000.0
2007-10-24 20:03:00,1.6691,1.6691,1.66905,1.66905,337600000.0
2007-10-24 20:04:00,1.66905,1.6691,1.66895,1.669,318899999.0
2007-10-24 20:05:00,1.669,1.6691,1.669,1.6691,270400000.0
2007-10-24 20:06:00,1.6691,1.6691,1.66905,1.6691,228800000.0
2007-10-24 20:07:00,1.6691,1.6691,1.66905,1.6691,205600000.0
2007-10-24 20:08:00,1.6691,1.6691,1.66895,1.669,353500001.0
2007-10-24 20:09:00,1.669,1.669,1.6689,1.66895,356800002.0
2007-10-24 20:10:00,1.6689,1.669,1.6684,1.66845,377200000.0
2007-10-24 20:11:00,1.66845,1.6685,1.66825,1.66835,315100000.0
2007-10-24 20:12:00,1.6684,1.6685,1.6683,1.66835,428000000.0
2007-10-24 20:13:00,1.66835,1.6685,1.66835,1.6684,308800000.0
2007-10-24 20:14:00,1.6684,1.6685,1.6683,1.6683,288600000.0
2007-10-24 20:15:00,1.6683,1.6685,1.6683,1.66845,458400000.0
2007-10-24 20:16:00,1.66845,1.6685,1.6684,1.6684,350999998.0
2007-10-24 20:17:00,1.6685,1.66855,1.66845,1.6685,325700000.0
2007-10-24 20:18:00,1.6685,1.66855,1.66845,1.6685,269600000.0
2007-10-24 20:19:00,1.6685,1.6685,1.6684,1.6685,284800000.0
2007-10-24 20:20:00,1.6685,1.669,1.6685,1.6689,407100000.0
2007-10-24 20:21:00,1.6689,1.6696,1.6689,1.66955,1009999994.0
2007-10-24 20:22:00,1.66955,1.66955,1.66885,1.669,571499998.0
2007-10-24 20:23:00,1.669,1.6692,1.6689,1.669,871200001.0
2007-10-24 20:24:00,1.669,1.6692,1.669,1.66915,701100011.0
2007-10-24 20:25:00,1.66915,1.6694,1.66915,1.6693,467900000.0
2007-10-24 20:26:00,1.6693,1.6694,1.66915,1.6692,653200003.0
2007-10-24 20:27:00,1.6692,1.6692,1.66895,1.6691,641700006.0
2007-10-24 20:28:00,1.6691,1.6692,1.66905,1.6692,398100000.0
2007-10-24 20:29:00,1.6692,1.6698,1.6692,1.6698,612850000.0
2007-10-24 20:30:00,1.6698,1.6701,1.6698,1.66985,1491699976.0
2007-10-24 20:31:00,1.66985,1.67,1.66965,1.66965,666199999.0
2007-10-24 20:32:00,1.66965,1.66985,1.66945,1.66945,643000000.0
2007-10-24 20:33:00,1.6695,1.6695,1.66945,1.66945,461099995.0
2007-10-24 20:34:00,1.66945,1.67015,1.66945,1.67015,802899996.0
2007-10-24 20:35:00,1.67015,1.67015,1.6696,1.6696,775200000.0
2007-10-24 20:36:00,1.6696,1.66975,1.66945,1.6696,872345998.0
2007-10-24 20:37:00,1.6696,1.6696,1.66915,1.6695,706300001.0
2007-10-24 20:38:00,1.6695,1.66965,1.6694,1.66965,620349997.0
2007-10-24 20:39:00,1.66965,1.6698,1.66965,1.6697,501799993.0
2007-10-24 20:40:00,1.6697,1.6697,1.66965,1.6697,378799983.0
2007-10-24 20:41:00,1.6697,1.6698,1.6697,1.6697,701599978.0
2007-10-24 20:42:00,1.6697,1.6698,1.66945,1.66955,1150799994.0
2007-10-24 20:43:00,1.66955,1.6697,1.66955,1.6697,643999995.0
2007-10-24 20:44:00,1.6697,1.6697,1.6695,1.6696,1341500003.0
2007-10-24 20:45:00,1.6696,1.66965,1.6695,1.6696,485599994.0
2007-10-24 20:46:00,1.6696,1.6697,1.6695,1.6696,628000000.0
2007-10-24 20:47:00,1.6696,1.6698,1.6695,1.6697,788439092.0
2007-10-24 20:48:00,1.6697,1.6698,1.66965,1.6697,489500000.0
2007-10-24 20:49:00,1.6697,1.6699,1.6696,1.6696,1000199995.0
2007-10-24 20:50:00,1.6696,1.6698,1.6696,1.6697,819999998.0
2007-10-24 20:51:00,1.6697,1.67,1.6697,1.66985,828799999.0
2007-10-24 20:52:00,1.66985,1.66985,1.66955,1.66965,190900000.0
2007-10-24 20:53:00,1.66965,1.6697,1.66965,1.6697,471200000.0
2007-10-24 20:54:00,1.6697,1.6699,1.66965,1.6698,802499991.0
2007-10-24 20:55:00,1.6698,1.67,1.66975,1.66985,662899994.0
2007-10-24 20:56:00,1.6699,1.6702,1.6699,1.67005,1451500000.0
2007-10-24 20:57:00,1.67005,1.6702,1.66975,1.66985,856700007.0
2007-10-24 20:58:00,1.66985,1.6701,1.6698,1.6701,1164299991.0
2007-10-24 20:59:00,1.6701,1.6703,1.6701,1.6702,1429599999.0
2007-10-24 21:00:00,1.6702,1.6703,1.67,1.6703,1090600000.0
2007-10-24 21:01:00,1.6703,1.6703,1.66995,1.6702,734199999.0
2007-10-24 21:02:00,1.6702,1.6704,1.6701,1.6702,833500000.0
2007-10-24 21:03:00,1.6702,1.67075,1.6701,1.6706,1200899999.0
2007-10-24 21:04:00,1.6706,1.6707,1.6705,1.6707,835700000.0
2007-10-24 21:05:00,1.6707,1.6707,1.6705,1.6706,418599999.0
2007-10-24 21:06:00,1.6706,1.6706,1.67055,1.6706,585299987.0
2007-10-24 21:07:00,1.6706,1.6707,1.67055,1.6706,490399992.0
2007-10-24 21:08:00,1.6706,1.6706,1.6706,1.6706,748800000.0
2007-10-24 21:09:00,1.6706,1.6707,1.6706,1.6707,1096800000.0
2007-10-24 21:10:00,1.6707,1.6708,1.67065,1.6707,763699999.0
2007-10-24 21:11:00,1.6707,1.6708,1.67045,1.67055,1052300002.0
2007-10-24 21:12:00,1.67055,1.6708,1.6705,1.67075,1127199989.0
2007-10-24 21:13:00,1.67075,1.671,1.67065,1.6707,1338899995.0
2007-10-24 21:14:00,1.6707,1.6708,1.6707,1.6708,830399997.0
2007-10-24 21:15:00,1.6708,1.6709,1.67075,1.6708,976299995.0
2007-10-24 21:16:00,1.6708,1.6708,1.67065,1.6707,619200000.0
2007-10-24 21:17:00,1.6707,1.6707,1.67055,1.6706,443300000.0
2007-10-24 21:18:00,1.6706,1.6707,1.6706,1.6706,576600000.0
2007-10-24 21:19:00,1.6706,1.6706,1.6705,1.6705,531700000.0
2007-10-24 21:20:00,1.6705,1.6707,1.6705,1.6707,821800000.0
2007-10-24 21:21:00,1.67065,1.67065,1.6705,1.67055,588800000.0
2007-10-24 21:22:00,1.67055,1.67055,1.67035,1.67035,936199993.0
2007-10-24 21:23:00,1.67035,1.6706,1.67035,1.6705,849599997.0
2007-10-24 21:24:00,1.6705,1.6705,1.67025,1.6703,586099995.0
2007-10-24 21:25:00,1.6703,1.6705,1.6703,1.6703,747999999.0
2007-10-24 21:26:00,1.6703,1.6703,1.67015,1.67025,1014800000.0
2007-10-24 21:27:00,1.67025,1.6704,1.67025,1.67035,401399996.0
2007-10-24 21:28:00,1.67035,1.6705,1.6703,1.6704,380799999.0
2007-10-24 21:29:00,1.67045,1.67095,1.67045,1.67095,634400000.0
2007-10-24 21:30:00,1.67095,1.6712,1.6709,1.67115,973800000.0
2007-10-24 21:31:00,1.6711,1.6712,1.671,1.6711,766400000.0
2007-10-24 21:32:00,1.6711,1.6711,1.67075,1.6708,1470099982.0
2007-10-24 21:33:00,1.6708,1.6708,1.6705,1.6707,732000000.0
2007-10-24 21:34:00,1.6707,1.6707,1.67055,1.67065,896900005.0
2007-10-24 21:35:00,1.67065,1.6707,1.6706,1.6707,409600000.0
2007-10-24 21:36:00,1.6707,1.6707,1.67055,1.6706,325499999.0
2007-10-24 21:37:00,1.6706,1.67065,1.67055,1.6706,544599990.0
2007-10-24 21:38:00,1.6706,1.6706,1.6705,1.6705,552000000.0
2007-10-24 21:39:00,1.6705,1.6706,1.67045,1.6705,667999996.0
2007-10-24 21:40:00,1.6705,1.6707,1.67045,1.6707,612599999.0
2007-10-24 21:41:00,1.6707,1.6707,1.67045,1.6706,345500000.0
2007-10-24 21:42:00,1.6706,1.6706,1.67055,1.6706,812399992.0
2007-10-24 21:43:00,1.6706,1.6706,1.67055,1.6706,754399998.0
2007-10-24 21:44:00,1.6706,1.6708,1.67055,1.6708,160800004.0
2007-10-24 21:45:00,1.6708,1.6708,1.6708,1.6708,352800000.0
2007-10-24 21:46:00,1.6708,1.6708,1.67065,1.6708,543200000.0
2007-10-24 21:47:00,1.6708,1.6708,1.67065,1.6707,479100000.0
2007-10-24 21:48:00,1.6707,1.67075,1.67065,1.6707,350300000.0
2007-10-24 21:49:00,1.6707,1.6707,1.67065,1.67065,373200000.0
2007-10-24 21:50:00,1.6707,1.6707,1.6705,1.6706,443199999.0
2007-10-24 21:51:00,1.6706,1.6707,1.6705,1.6706,724000000.0
2007-10-24 21:52:00,1.6706,1.6706,1.67045,1.6706,400600000.0
2007-10-24 21:53:00,1.6706,1.6707,1.67055,1.6707,242200000.0
2007-10-24 21:54:00,1.67065,1.6707,1.67065,1.6707,111800000.0
2007-10-24 21:55:00,1.6707,1.6708,1.6706,1.6706,233600000.0
2007-10-24 21:56:00,1.6706,1.6707,1.6704,1.6704,158400000.0
2007-10-24 21:57:00,1.6705,1.6707,1.6704,1.67065,155600000.0
2007-10-24 21:58:00,1.67065,1.6709,1.67055,1.6709,462300000.0
2007-10-24 21:59:00,1.6709,1.6709,1.6707,1.6707,265600000.0
2007-10-24 22:00:00,1.6707,1.6708,1.6707,1.6707,345600000.0
2007-10-24 22:01:00,1.6707,1.6708,1.6707,1.6707,432800000.0
2007-10-24 22:02:00,1.67065,1.67085,1.6706,1.6706,286400000.0
2007-10-24 22:03:00,1.6706,1.6708,1.6706,1.67075,180800000.0
2007-10-24 22:04:00,1.67075,1.67075,1.6706,1.6707,67200000.0
2007-10-24 22:05:00,1.6707,1.67075,1.6706,1.6706,132800000.0
2007-10-24 22:06:00,1.67065,1.6708,1.67065,1.6708,84800000.0
2007-10-24 22:07:00,1.6708,1.6708,1.67075,1.6708,80000000.0
2007-10-24 22:08:00,1.6708,1.6708,1.67065,1.6707,328299999.0
2007-10-24 22:09:00,1.6707,1.6708,1.67065,1.67065,460800000.0
2007-10-24 22:10:00,1.67065,1.67085,1.67065,1.6708,456500000.0
2007-10-24 22:11:00,1.6708,1.6708,1.67075,1.6708,186400000.0
2007-10-24 22:12:00,1.6708,1.6712,1.67075,1.67115,613399997.0
2007-10-24 22:13:00,1.6712,1.6714,1.67115,1.6713,382599999.0
2007-10-24 22:14:00,1.67125,1.67125,1.67125,1.67125,47200000.0
2007-10-24 22:15:00,1.67125,1.67125,1.67125,1.67125,16800000.0
2007-10-24 22:16:00,1.6712,1.6712,1.671,1.6711,521900000.0
2007-10-24 22:17:00,1.6711,1.67115,1.671,1.671,205600000.0
2007-10-24 22:18:00,1.671,1.6711,1.671,1.6711,189600000.0
2007-10-24 22:19:00,1.67105,1.67115,1.671,1.6711,229600000.0
2007-10-24 22:20:00,1.6711,1.6711,1.671,1.6711,396000000.0
2007-10-24 22:21:00,1.6711,1.6713,1.6711,1.6713,503200000.0
2007-10-24 22:22:00,1.6713,1.6713,1.6711,1.6711,175900000.0
2007-10-24 22:23:00,1.6711,1.6713,1.67105,1.6713,190900002.0
2007-10-24 22:24:00,1.6713,1.6713,1.67105,1.6711,311100000.0
2007-10-24 22:25:00,1.6712,1.6713,1.6711,1.6711,328600000.0
2007-10-24 22:26:00,1.6711,1.6712,1.67105,1.67105,146299999.0
2007-10-24 22:27:00,1.67105,1.6712,1.67105,1.6712,83400000.0
2007-10-24 22:28:00,1.6712,1.6712,1.67105,1.67105,270400000.0
2007-10-24 22:29:00,1.67105,1.6713,1.67105,1.6713,305600000.0
2007-10-24 22:30:00,1.6713,1.6713,1.67125,1.6713,354600000.0
2007-10-24 22:31:00,1.6714,1.6714,1.6713,1.6713,130899997.0
2007-10-24 22:32:00,1.6713,1.6714,1.67125,1.67125,207300000.0
2007-10-24 22:33:00,1.6712,1.6713,1.67105,1.6713,242299998.0
2007-10-24 22:34:00,1.6713,1.6713,1.6712,1.6713,335899994.0
2007-10-24 22:35:00,1.6713,1.6713,1.6712,1.6713,336299996.0
2007-10-24 22:36:00,1.6713,1.6715,1.6713,1.6715,311100000.0
2007-10-24 22:37:00,1.6715,1.6715,1.67135,1.67145,154900000.0
2007-10-24 22:38:00,1.6715,1.6715,1.67145,1.6715,76000000.0
2007-10-24 22:39:00,1.6715,1.6715,1.6715,1.6715,328800000.0
2007-10-24 22:40:00,1.6715,1.6715,1.67135,1.6715,359700000.0
2007-10-24 22:41:00,1.6715,1.6715,1.67145,1.6715,280800000.0
2007-10-24 22:42:00,1.6715,1.6716,1.6715,1.6715,372599998.0
2007-10-24 22:43:00,1.6715,1.6715,1.67115,1.67115,350099998.0
2007-10-24 22:44:00,1.6714,1.6716,1.6714,1.6716,860400001.0
2007-10-24 22:45:00,1.6715,1.6716,1.6714,1.6714,1120799984.0
2007-10-24 22:46:00,1.6714,1.67155,1.6714,1.6715,298899996.0
2007-10-24 22:47:00,1.6715,1.6715,1.6714,1.6715,404999999.0
2007-10-24 22:48:00,1.6715,1.6717,1.6714,1.6717,820399995.0
2007-10-24 22:49:00,1.6717,1.67195,1.6716,1.6718,640500000.0
2007-10-24 22:50:00,1.6718,1.6722,1.6717,1.6722,708699999.0
2007-10-24 22:51:00,1.67215,1.6726,1.67215,1.6725,1464199986.0
2007-10-24 22:52:00,1.6725,1.6725,1.6719,1.6721,542399999.0
2007-10-24 22:53:00,1.6721,1.6721,1.672,1.672,282400000.0
2007-10-24 22:54:00,1.672,1.6721,1.67195,1.672,252800000.0
2007-10-24 22:55:00,1.672,1.6722,1.6717,1.6718,627399996.0
2007-10-24 22:56:00,1.6719,1.6721,1.6718,1.6719,687300008.0
2007-10-24 22:57:00,1.672,1.672,1.6719,1.672,384800010.0
2007-10-24 22:58:00,1.672,1.672,1.6716,1.6718,643299998.0
2007-10-24 22:59:00,1.6718,1.672,1.6718,1.6718,339799990.0
2007-10-24 23:00:00,1.6718,1.6718,1.6718,1.6718,158700000.0
2007-10-24 23:01:00,1.6718,1.6719,1.6717,1.6719,483400000.0
2007-10-24 23:02:00,1.6717,1.6719,1.6717,1.6717,635500000.0
2007-10-24 23:03:00,1.6718,1.6718,1.6717,1.6718,727400000.0
2007-10-24 23:04:00,1.6718,1.6718,1.6718,1.6718,223200000.0
2007-10-24 23:05:00,1.6718,1.6718,1.6717,1.6717,303600000.0
2007-10-24 23:06:00,1.6719,1.6719,1.6718,1.6719,1086300001.0
2007-10-24 23:07:00,1.6719,1.6719,1.6718,1.6719,592600007.0
2007-10-24 23:08:00,1.6719,1.6719,1.6716,1.6718,845800008.0
2007-10-24 23:09:00,1.6718,1.672,1.6717,1.6719,569000004.0
2007-10-24 23:10:00,1.6719,1.6719,1.6719,1.6719,132000000.0
2007-10-24 23:11:00,1.6719,1.6719,1.6719,1.6719,424000000.0
2007-10-24 23:12:00,1.6719,1.6719,1.6718,1.6719,380000000.0
2007-10-24 23:13:00,1.6719,1.6719,1.6716,1.6718,333400000.0
2007-10-24 23:14:00,1.6718,1.6718,1.6717,1.6717,665300008.0
2007-10-24 23:15:00,1.6718,1.6718,1.6717,1.6717,174800000.0
2007-10-24 23:16:00,1.6717,1.6717,1.6717,1.6717,323599999.0
2007-10-24 23:17:00,1.6717,1.6718,1.6716,1.6718,262799998.0
2007-10-24 23:18:00,1.6717,1.6717,1.6715,1.6717,221699998.0
2007-10-24 23:19:00,1.6717,1.6717,1.6715,1.6717,113599998.0
2007-10-24 23:20:00,1.6717,1.6718,1.6715,1.6715,569800002.0
2007-10-24 23:21:00,1.6715,1.6718,1.6714,1.6717,804699993.0
2007-10-24 23:22:00,1.6717,1.6717,1.6716,1.6717,439399996.0
2007-10-24 23:23:00,1.6716,1.6716,1.6714,1.6714,178899996.0
2007-10-24 23:24:00,1.6716,1.6717,1.6714,1.6717,372199995.0
2007-10-24 23:25:00,1.6717,1.6717,1.6717,1.6717,36000000.0
2007-10-24 23:26:00,1.6716,1.6716,1.6716,1.6716,14400000.0
2007-10-24 23:27:00,1.6716,1.6717,1.6716,1.6717,401799997.0
2007-10-24 23:28:00,1.6717,1.6717,1.6714,1.6716,83600000.0
2007-10-24 23:29:00,1.6717,1.6717,1.6716,1.6716,312299998.0
2007-10-24 23:30:00,1.6716,1.6717,1.6716,1.6716,265500000.0
2007-10-24 23:31:00,1.6716,1.6717,1.6716,1.6716,175200000.0
2007-10-24 23:32:00,1.6716,1.6717,1.6716,1.6716,174400000.0
2007-10-24 23:33:00,1.6716,1.6716,1.6715,1.6716,99500000.0
2007-10-24 23:34:00,1.6716,1.6716,1.6714,1.6715,145300000.0
2007-10-24 23:35:00,1.6714,1.6716,1.6714,1.6716,406399998.0
2007-10-24 23:36:00,1.6716,1.6716,1.6715,1.6716,164100000.0
2007-10-24 23:37:00,1.6716,1.6716,1.6715,1.6716,521800015.0
2007-10-24 23:38:00,1.6716,1.6716,1.6715,1.6715,112800000.0
2007-10-24 23:39:00,1.6716,1.6716,1.6715,1.6716,233700000.0
2007-10-24 23:40:00,1.6716,1.6716,1.6715,1.6715,64800000.0
2007-10-24 23:41:00,1.6716,1.6716,1.6716,1.6716,16800000.0
2007-10-24 23:42:00,1.6716,1.6716,1.6715,1.6716,528600010.0
2007-10-24 23:43:00,1.6715,1.6716,1.6715,1.6716,648100000.0
2007-10-24 23:44:00,1.6716,1.6716,1.67145,1.6715,164399997.0
2007-10-24 23:45:00,1.6715,1.6716,1.67145,1.6716,271700000.0
2007-10-24 23:46:00,1.6716,1.6716,1.67145,1.6716,308400006.0
2007-10-24 23:47:00,1.6716,1.6716,1.6715,1.6716,643000002.0
2007-10-24 23:48:00,1.6716,1.6716,1.6715,1.6716,560000000.0
2007-10-24 23:49:00,1.6716,1.6716,1.6715,1.6715,306200000.0
2007-10-24 23:50:00,1.6715,1.6716,1.6715,1.6715,362300000.0
2007-10-24 23:51:00,1.6716,1.6716,1.6714,1.6715,281000000.0
2007-10-24 23:52:00,1.6716,1.6716,1.6714,1.6715,639300000.0
2007-10-24 23:53:00,1.6716,1.6716,1.6715,1.6715,309900000.0
2007-10-24 23:54:00,1.6715,1.6716,1.6715,1.6716,611900009.0
2007-10-24 23:55:00,1.6716,1.6716,1.6715,1.6715,40800000.0
2007-10-24 23:56:00,1.6716,1.6716,1.67145,1.6715,343100012.0
2007-10-24 23:57:00,1.6715,1.6716,1.6715,1.6716,484200002.0
2007-10-24 23:58:00,1.6716,1.6718,1.6715,1.6718,331500000.0
2007-10-24 23:59:00,1.6718,1.6718,1.6716,1.6716,1471299990.0
2007-10-25 00:00:00,1.6716,1.6716,1.6715,1.6716,1192499985.0
2007-10-25 00:01:00,1.6716,1.6716,1.6715,1.6716,1041399985.0
2007-10-25 00:02:00,1.6716,1.6716,1.6715,1.6715,321200000.0
2007-10-25 00:03:00,1.6716,1.6716,1.67145,1.6716,453700000.0
2007-10-25 00:04:00,1.6716,1.6716,1.6716,1.6716,609600000.0
2007-10-25 00:05:00,1.6716,1.6716,1.6715,1.6716,393600000.0
2007-10-25 00:06:00,1.6716,1.6716,1.6716,1.6716,448000000.0
2007-10-25 00:07:00,1.6716,1.6716,1.6715,1.6715,482400000.0
2007-10-25 00:08:00,1.6715,1.6715,1.6714,1.6714,426400000.0
2007-10-25 00:09:00,1.6714,1.6714,1.67125,1.6714,197900000.0
2007-10-25 00:10:00,1.6713,1.6714,1.6713,1.67135,705099999.0
2007-10-25 00:11:00,1.6714,1.6714,1.6713,1.6713,707099984.0
2007-10-25 00:12:00,1.6713,1.6714,1.6713,1.6714,361800000.0
2007-10-25 00:13:00,1.6714,1.6718,1.67125,1.67135,964099995.0
2007-10-25 00:14:00,1.67135,1.6714,1.67135,1.6714,295499997.0
2007-10-25 00:15:00,1.6714,1.6714,1.67125,1.6713,404500000.0
2007-10-25 00:16:00,1.6713,1.6715,1.6713,1.6713,779799991.0
2007-10-25 00:17:00,1.6713,1.6714,1.67125,1.6713,449000001.0
2007-10-25 00:18:00,1.6713,1.6716,1.67125,1.67135,850799999.0
2007-10-25 00:19:00,1.6714,1.6714,1.67135,1.67135,313099999.0
2007-10-25 00:20:00,1.6714,1.6714,1.67135,1.6714,449699997.0
2007-10-25 00:21:00,1.67135,1.6714,1.67125,1.6713,285200000.0
2007-10-25 00:22:00,1.6713,1.6714,1.67125,1.6714,546600002.0
2007-10-25 00:23:00,1.6714,1.6714,1.67125,1.67125,463900002.0
2007-10-25 00:24:00,1.6713,1.6714,1.67115,1.6713,390400001.0
2007-10-25 00:25:00,1.6713,1.6714,1.67125,1.6714,317300000.0
2007-10-25 00:26:00,1.6714,1.6714,1.6713,1.6713,512000000.0
2007-10-25 00:27:00,1.6713,1.6714,1.67125,1.6714,625100000.0
2007-10-25 00:28:00,1.6714,1.6714,1.6713,1.6714,289600000.0
2007-10-25 00:29:00,1.6714,1.6714,1.6714,1.6714,40800000.0
2007-10-25 00:30:00,1.6714,1.6714,1.6714,1.6714,38400000.0
2007-10-25 00:31:00,1.6714,1.6714,1.6714,1.6714,350400000.0
2007-10-25 00:32:00,1.6714,1.6714,1.67125,1.67125,163600000.0
2007-10-25 00:33:00,1.67125,1.6713,1.67125,1.6713,296400000.0
2007-10-25 00:34:00,1.6713,1.6714,1.6713,1.6714,219400000.0
2007-10-25 00:35:00,1.6713,1.6714,1.67125,1.67125,271500000.0
2007-10-25 00:36:00,1.6713,1.6714,1.6713,1.6714,212800000.0
2007-10-25 00:37:00,1.6714,1.6714,1.6713,1.6713,218400000.0
2007-10-25 00:38:00,1.6713,1.6713,1.6713,1.6713,256000000.0
2007-10-25 00:39:00,1.6713,1.6713,1.67105,1.6711,454499998.0
2007-10-25 00:40:00,1.6711,1.6712,1.67105,1.6712,487899999.0
2007-10-25 00:41:00,1.6712,1.6712,1.6712,1.6712,261600000.0
2007-10-25 00:42:00,1.6712,1.6712,1.6711,1.6712,264000000.0
2007-10-25 00:43:00,1.67115,1.6712,1.6711,1.6711,530400000.0
2007-10-25 00:44:00,1.6711,1.6711,1.67085,1.671,1179600001.0
2007-10-25 00:45:00,1.671,1.671,1.6709,1.671,569500000.0
2007-10-25 00:46:00,1.671,1.671,1.67095,1.671,503799998.0
2007-10-25 00:47:00,1.671,1.671,1.67095,1.671,669300000.0
2007-10-25 00:48:00,1.671,1.671,1.67095,1.671,774899992.0
2007-10-25 00:49:00,1.67095,1.671,1.67095,1.671,137799999.0
2007-10-25 00:50:00,1.671,1.671,1.6709,1.6709,393700000.0
2007-10-25 00:51:00,1.671,1.671,1.6709,1.671,557399995.0
2007-10-25 00:52:00,1.671,1.6712,1.6709,1.6711,929399996.0
2007-10-25 00:53:00,1.6712,1.6712,1.67105,1.6711,558799994.0
2007-10-25 00:54:00,1.6711,1.6712,1.67105,1.6712,1118399997.0
2007-10-25 00:55:00,1.6712,1.6712,1.67115,1.6712,396699999.0
2007-10-25 00:56:00,1.6712,1.6712,1.67105,1.6712,104800000.0
2007-10-25 00:57:00,1.6712,1.6712,1.67105,1.6712,131800000.0
2007-10-25 00:58:00,1.6712,1.6712,1.67105,1.6712,189400000.0
2007-10-25 00:59:00,1.6712,1.6712,1.6711,1.6711,316800000.0
2007-10-25 01:00:00,1.6711,1.6711,1.6711,1.6711,271200000.0
2007-10-25 01:01:00,1.6711,1.6711,1.67095,1.671,66200000.0
2007-10-25 01:02:00,1.671,1.6711,1.671,1.67105,252400000.0
2007-10-25 01:03:00,1.6711,1.67125,1.67105,1.6711,894200005.0
2007-10-25 01:04:00,1.6711,1.6711,1.67085,1.67095,502700000.0
2007-10-25 01:05:00,1.67095,1.671,1.67095,1.671,322100000.0
2007-10-25 01:06:00,1.671,1.671,1.67095,1.671,210900000.0
2007-10-25 01:07:00,1.671,1.671,1.671,1.671,384000000.0
2007-10-25 01:08:00,1.671,1.671,1.6709,1.671,221100000.0
2007-10-25 01:09:00,1.671,1.6714,1.6709,1.6714,386300000.0
2007-10-25 01:10:00,1.6714,1.6714,1.67115,1.6713,772600002.0
2007-10-25 01:11:00,1.67135,1.6714,1.6713,1.6714,384100000.0
2007-10-25 01:12:00,1.6714,1.6714,1.67135,1.6714,680200000.0
2007-10-25 01:13:00,1.67135,1.6714,1.67135,1.67135,411200000.0
2007-10-25 01:14:00,1.67135,1.67135,1.67125,1.6713,157600000.0
2007-10-25 01:15:00,1.6713,1.6714,1.67125,1.6714,293200000.0
2007-10-25 01:16:00,1.6714,1.6715,1.67135,1.6715,286500000.0
2007-10-25 01:17:00,1.6715,1.6715,1.6714,1.6714,150400000.0
2007-10-25 01:18:00,1.6714,1.6715,1.6714,1.6714,453600000.0
2007-10-25 01:19:00,1.6714,1.6714,1.67115,1.67125,206500000.0
2007-10-25 01:20:00,1.67125,1.6714,1.67125,1.6714,354200003.0
2007-10-25 01:21:00,1.6714,1.67145,1.6713,1.6713,671700000.0
2007-10-25 01:22:00,1.6713,1.67145,1.6713,1.6714,842400000.0
2007-10-25 01:23:00,1.6714,1.67155,1.6714,1.6714,560800000.0
2007-10-25 01:24:00,1.6714,1.6715,1.67125,1.6714,615400000.0
2007-10-25 01:25:00,1.6714,1.6715,1.6713,1.6714,420800000.0
2007-10-25 01:26:00,1.6714,1.6715,1.67135,1.6714,710400000.0
2007-10-25 01:27:00,1.6714,1.6715,1.6713,1.6713,464800000.0
2007-10-25 01:28:00,1.6713,1.6715,1.67125,1.6715,428799994.0
2007-10-25 01:29:00,1.6715,1.6715,1.6713,1.6713,106400000.0
2007-10-25 01:30:00,1.6713,1.67145,1.67115,1.67145,416200000.0
2007-10-25 01:31:00,1.67145,1.6715,1.67125,1.6714,458700000.0
2007-10-25 01:32:00,1.6714,1.6715,1.67125,1.6714,277300000.0
2007-10-25 01:33:00,1.67135,1.6714,1.67125,1.6713,147900000.0
2007-10-25 01:34:00,1.6713,1.6714,1.6713,1.6714,339200000.0
2007-10-25 01:35:00,1.67125,1.6713,1.67125,1.6713,156899999.0
2007-10-25 01:36:00,1.67125,1.6713,1.67115,1.67125,118400001.0
2007-10-25 01:37:00,1.67115,1.6715,1.67115,1.6713,545399997.0
2007-10-25 01:38:00,1.6713,1.6717,1.6713,1.6717,789299999.0
2007-10-25 01:39:00,1.6717,1.6717,1.6716,1.6717,559100000.0
2007-10-25 01:40:00,1.6717,1.6717,1.67145,1.6715,881500000.0
2007-10-25 01:41:00,1.6715,1.67155,1.67145,1.6715,710300000.0
2007-10-25 01:42:00,1.6715,1.67175,1.6714,1.6714,436100000.0
2007-10-25 01:43:00,1.6714,1.6715,1.6713,1.6715,200800000.0
2007-10-25 01:44:00,1.6715,1.6715,1.6714,1.6715,313099995.0
2007-10-25 01:45:00,1.6715,1.6715,1.6713,1.6714,177600000.0
2007-10-25 01:46:00,1.6714,1.6714,1.6714,1.6714,94400000.0
2007-10-25 01:47:00,1.6714,1.6714,1.6713,1.6714,556400000.0
2007-10-25 01:48:00,1.6714,1.6716,1.67135,1.6716,574399998.0
2007-10-25 01:49:00,1.6716,1.6717,1.6715,1.6716,346400000.0
2007-10-25 01:50:00,1.6716,1.6718,1.6715,1.6716,477600000.0
2007-10-25 01:51:00,1.6716,1.6717,1.6715,1.6716,523200000.0
2007-10-25 01:52:00,1.6716,1.672,1.6716,1.672,213600000.0
2007-10-25 01:53:00,1.672,1.672,1.6718,1.6719,172000000.0
2007-10-25 01:54:00,1.6719,1.672,1.67165,1.67175,442399998.0
2007-10-25 01:55:00,1.67175,1.6718,1.67175,1.6718,299599999.0
2007-10-25 01:56:00,1.6718,1.6719,1.6717,1.6717,812800000.0
2007-10-25 01:57:00,1.6717,1.672,1.6716,1.6717,414799999.0
2007-10-25 01:58:00,1.6717,1.67185,1.67155,1.6718,301100000.0
2007-10-25 01:59:00,1.6718,1.67195,1.6717,1.6718,606400000.0
2007-10-25 02:00:00,1.6718,1.6723,1.6718,1.6721,573800000.0
2007-10-25 02:01:00,1.6721,1.6721,1.6719,1.672,684600000.0
2007-10-25 02:02:00,1.6721,1.6721,1.6721,1.6721,86400000.0
2007-10-25 02:03:00,1.6721,1.6721,1.6721,1.6721,305700000.0
2007-10-25 02:04:00,1.6721,1.6721,1.6721,1.6721,59200000.0
2007-10-25 02:05:00,1.6721,1.6727,1.6721,1.6722,802100000.0
2007-10-25 02:06:00,1.6722,1.6722,1.6718,1.6722,323200000.0
2007-10-25 02:07:00,1.6722,1.67265,1.67215,1.6723,674499997.0
2007-10-25 02:08:00,1.6723,1.67265,1.6723,1.6723,345600000.0
2007-10-25 02:09:00,1.6723,1.6723,1.67225,1.6723,152000000.0
2007-10-25 02:10:00,1.6722,1.6723,1.6722,1.67225,232800000.0
2007-10-25 02:11:00,1.67225,1.6723,1.6722,1.6722,126400000.0
2007-10-25 02:12:00,1.6722,1.6723,1.6722,1.6723,70400000.0
2007-10-25 02:13:00,1.6722,1.6723,1.6722,1.6723,138900000.0
2007-10-25 02:14:00,1.6723,1.6723,1.6723,1.6723,204800000.0
2007-10-25 02:15:00,1.6723,1.6726,1.6723,1.6725,258500000.0
2007-10-25 02:16:00,1.67245,1.6725,1.6723,1.67245,344000000.0
2007-10-25 02:17:00,1.67245,1.67245,1.67215,1.6723,621500001.0
2007-10-25 02:18:00,1.6723,1.6724,1.6723,1.6723,166800000.0
2007-10-25 02:19:00,1.6723,1.6723,1.67215,1.6723,240800003.0
2007-10-25 02:20:00,1.6723,1.67235,1.6722,1.67235,175600000.0
2007-10-25 02:21:00,1.67235,1.67245,1.67235,1.6724,107200000.0
2007-10-25 02:22:00,1.6724,1.6724,1.67215,1.6723,86900000.0
2007-10-25 02:23:00,1.6724,1.6725,1.67225,1.6723,302600010.0
2007-10-25 02:24:00,1.6723,1.6726,1.6722,1.6723,548699993.0
2007-10-25 02:25:00,1.6723,1.67245,1.6723,1.67235,238100000.0
2007-10-25 02:26:00,1.67235,1.6724,1.6723,1.6723,263100000.0
2007-10-25 02:27:00,1.6723,1.67265,1.6723,1.6726,191600000.0
2007-10-25 02:28:00,1.6726,1.67265,1.67245,1.67245,178799998.0
2007-10-25 02:29:00,1.67245,1.67245,1.67235,1.67235,344199997.0
2007-10-25 02:30:00,1.67235,1.6726,1.67235,1.6724,229500000.0
2007-10-25 02:31:00,1.6724,1.67255,1.6723,1.67255,77500000.0
2007-10-25 02:32:00,1.67255,1.67255,1.67235,1.67235,135600000.0
2007-10-25 02:33:00,1.67235,1.67255,1.6723,1.6723,242600000.0
2007-10-25 02:34:00,1.6723,1.6724,1.67225,1.6724,498300001.0
2007-10-25 02:35:00,1.6724,1.6724,1.67225,1.6723,404299999.0
2007-10-25 02:36:00,1.6723,1.6723,1.67215,1.6722,936200000.0
2007-10-25 02:37:00,1.6722,1.6724,1.67215,1.6722,830300000.0
2007-10-25 02:38:00,1.6722,1.6723,1.67215,1.6723,487100000.0
2007-10-25 02:39:00,1.6723,1.6723,1.6721,1.6721,375200000.0
2007-10-25 02:40:00,1.6721,1.6722,1.6721,1.6721,187200000.0
2007-10-25 02:41:00,1.6721,1.6722,1.67205,1.6722,316800000.0
2007-10-25 02:42:00,1.6722,1.67235,1.6722,1.6722,336600000.0
2007-10-25 02:43:00,1.6722,1.6724,1.67205,1.6721,662700000.0
2007-10-25 02:44:00,1.6721,1.6721,1.6721,1.6721,56600000.0
2007-10-25 02:45:00,1.6721,1.6721,1.6721,1.6721,103200000.0
2007-10-25 02:46:00,1.6721,1.6721,1.67205,1.6721,73499999.0
2007-10-25 02:47:00,1.6721,1.6721,1.67205,1.6721,69999999.0
2007-10-25 02:48:00,1.6721,1.6721,1.672,1.6721,45600000.0
2007-10-25 02:49:00,1.6721,1.6721,1.6721,1.6721,51600000.0
2007-10-25 02:50:00,1.672,1.67235,1.672,1.6721,539900000.0
2007-10-25 02:51:00,1.6721,1.6722,1.6721,1.6721,256000000.0
2007-10-25 02:52:00,1.6721,1.6722,1.6721,1.6722,242600000.0
2007-10-25 02:53:00,1.67215,1.6723,1.67205,1.67205,305400000.0
2007-10-25 02:54:00,1.6721,1.6721,1.672,1.672,511000000.0
2007-10-25 02:55:00,1.672,1.6722,1.672,1.6722,470400000.0
2007-10-25 02:56:00,1.6722,1.6722,1.67205,1.67205,284899997.0
2007-10-25 02:57:00,1.67205,1.6721,1.672,1.6721,547700000.0
2007-10-25 02:58:00,1.6721,1.6721,1.6721,1.6721,43200000.0
2007-10-25 02:59:00,1.6721,1.6721,1.672,1.67205,196800000.0
2007-10-25 03:00:00,1.67205,1.6721,1.67205,1.6721,125600000.0
2007-10-25 03:01:00,1.6721,1.6721,1.67195,1.672,436200000.0
2007-10-25 03:02:00,1.672,1.672,1.6719,1.672,144800000.0
2007-10-25 03:03:00,1.672,1.672,1.67195,1.67195,216000000.0
2007-10-25 03:04:00,1.67195,1.672,1.6719,1.672,192700000.0
2007-10-25 03:05:00,1.672,1.672,1.6718,1.6718,281600000.0
2007-10-25 03:06:00,1.6718,1.6718,1.67175,1.67175,517300000.0
2007-10-25 03:07:00,1.6718,1.6718,1.6717,1.6717,537000000.0
2007-10-25 03:08:00,1.6718,1.6718,1.67155,1.6717,509600007.0
2007-10-25 03:09:00,1.6716,1.6719,1.6716,1.6719,188400000.0
2007-10-25 03:10:00,1.6719,1.6719,1.6717,1.6718,160800000.0
2007-10-25 03:11:00,1.6718,1.6718,1.6716,1.6718,253600000.0
2007-10-25 03:12:00,1.6718,1.672,1.67175,1.67195,223200000.0
2007-10-25 03:13:00,1.67195,1.67195,1.6718,1.6718,286400000.0
2007-10-25 03:14:00,1.6718,1.6718,1.67175,1.6718,120200000.0
2007-10-25 03:15:00,1.6718,1.67185,1.67175,1.67185,204000000.0
2007-10-25 03:16:00,1.67185,1.67185,1.6717,1.67185,132300001.0
2007-10-25 03:17:00,1.67185,1.672,1.67175,1.67185,203900001.0
2007-10-25 03:18:00,1.67185,1.672,1.67175,1.67175,196700000.0
2007-10-25 03:19:00,1.6718,1.6719,1.6717,1.67185,234400000.0
2007-10-25 03:20:00,1.67185,1.67195,1.67175,1.6719,195200001.0
2007-10-25 03:21:00,1.6719,1.672,1.6718,1.67195,300500002.0
2007-10-25 03:22:00,1.672,1.672,1.6719,1.672,180600000.0
2007-10-25 03:23:00,1.672,1.6721,1.672,1.672,140800000.0
2007-10-25 03:24:00,1.672,1.6721,1.672,1.6721,118400000.0
2007-10-25 03:25:00,1.6721,1.6721,1.672,1.67205,113600000.0
2007-10-25 03:26:00,1.67205,1.67205,1.672,1.67205,53600000.0
2007-10-25 03:27:00,1.672,1.67225,1.672,1.6722,110400000.0
2007-10-25 03:28:00,1.6722,1.6722,1.67215,1.67215,160800000.0
2007-10-25 03:29:00,1.6722,1.6722,1.67215,1.67215,88100000.0
2007-10-25 03:30:00,1.67215,1.6722,1.672,1.672,275300000.0
2007-10-25 03:31:00,1.672,1.67215,1.6719,1.67195,175000000.0
2007-10-25 03:32:00,1.67195,1.672,1.67195,1.67195,75200000.0
2007-10-25 03:33:00,1.67195,1.67195,1.6717,1.6718,279200000.0
2007-10-25 03:34:00,1.6718,1.67195,1.6717,1.6719,578100000.0
2007-10-25 03:35:00,1.6719,1.672,1.6719,1.67195,179200000.0
2007-10-25 03:36:00,1.672,1.6721,1.6718,1.672,224600000.0
2007-10-25 03:37:00,1.672,1.672,1.67185,1.6719,139200000.0
2007-10-25 03:38:00,1.6719,1.672,1.6719,1.67195,112000000.0
2007-10-25 03:39:00,1.67195,1.672,1.67195,1.67195,107200000.0
2007-10-25 03:40:00,1.6719,1.672,1.6719,1.67195,153400000.0
2007-10-25 03:41:00,1.67195,1.67195,1.67185,1.67195,293900000.0
2007-10-25 03:42:00,1.67195,1.672,1.6719,1.672,109600000.0
2007-10-25 03:43:00,1.672,1.6721,1.6719,1.672,208000000.0
2007-10-25 03:44:00,1.672,1.672,1.6719,1.67195,439400000.0
2007-10-25 03:45:00,1.67195,1.672,1.67195,1.67195,479000000.0
2007-10-25 03:46:00,1.672,1.6721,1.67195,1.672,289499999.0
2007-10-25 03:47:00,1.672,1.672,1.67195,1.67195,190700000.0
2007-10-25 03:48:00,1.67195,1.67215,1.67195,1.67205,266200002.0
2007-10-25 03:49:00,1.67195,1.67215,1.67195,1.67195,342799994.0
2007-10-25 03:50:00,1.672,1.67215,1.67195,1.6721,138400000.0
2007-10-25 03:51:00,1.6721,1.6723,1.672,1.6722,283099996.0
2007-10-25 03:52:00,1.6722,1.6724,1.6722,1.6723,246500000.0
2007-10-25 03:53:00,1.6722,1.67235,1.67215,1.6723,284100000.0
2007-10-25 03:54:00,1.6723,1.6724,1.6722,1.6723,400800000.0
2007-10-25 03:55:00,1.6723,1.6724,1.6723,1.6724,360800000.0
2007-10-25 03:56:00,1.6724,1.6725,1.67225,1.6723,599199997.0
2007-10-25 03:57:00,1.6723,1.6723,1.67215,1.6722,141600002.0
2007-10-25 03:58:00,1.6722,1.6723,1.67215,1.6723,598699998.0
2007-10-25 03:59:00,1.6723,1.6723,1.6722,1.67225,176200000.0
2007-10-25 04:00:00,1.67225,1.67235,1.67225,1.67235,23200000.0
2007-10-25 04:01:00,1.67235,1.67235,1.6723,1.67235,110400000.0
2007-10-25 04:02:00,1.67225,1.67235,1.67225,1.6723,355900000.0
2007-10-25 04:03:00,1.67225,1.6723,1.67225,1.6723,977799990.0
2007-10-25 04:04:00,1.6723,1.6723,1.6722,1.67225,48800000.0
2007-10-25 04:05:00,1.67225,1.67245,1.67225,1.67245,321500000.0
2007-10-25 04:06:00,1.67245,1.67245,1.6722,1.6722,364500002.0
2007-10-25 04:07:00,1.6722,1.6723,1.6722,1.67225,450500004.0
2007-10-25 04:08:00,1.67225,1.6723,1.67215,1.6722,143799997.0
2007-10-25 04:09:00,1.6722,1.6725,1.6722,1.6725,298900000.0
2007-10-25 04:10:00,1.6725,1.6725,1.6724,1.6725,256100000.0
2007-10-25 04:11:00,1.6725,1.6725,1.6725,1.6725,208000000.0
2007-10-25 04:12:00,1.6725,1.6725,1.6724,1.6724,43200000.0
2007-10-25 04:13:00,1.67245,1.6725,1.6724,1.6724,248700000.0
2007-10-25 04:14:00,1.6724,1.6724,1.6723,1.6724,256800000.0
2007-10-25 04:15:00,1.6724,1.67245,1.6724,1.6724,319000000.0
2007-10-25 04:16:00,1.6724,1.67245,1.67225,1.67245,139900001.0
2007-10-25 04:17:00,1.67245,1.67245,1.6724,1.6724,244000000.0
2007-10-25 04:18:00,1.6724,1.6724,1.6723,1.6724,320200000.0
2007-10-25 04:19:00,1.67235,1.6724,1.6723,1.6724,203600000.0
2007-10-25 04:20:00,1.6724,1.6724,1.6723,1.6723,248800000.0
2007-10-25 04:21:00,1.6723,1.6724,1.67225,1.67225,865999995.0
2007-10-25 04:22:00,1.67225,1.6723,1.67215,1.67225,456199998.0
2007-10-25 04:23:00,1.67225,1.67225,1.67225,1.67225,5600000.0
2007-10-25 04:24:00,1.67225,1.67225,1.67215,1.6722,145700003.0
2007-10-25 04:25:00,1.67225,1.67225,1.6722,1.67225,368200018.0
2007-10-25 04:26:00,1.67225,1.6723,1.6722,1.6723,776000000.0
2007-10-25 04:27:00,1.6723,1.6723,1.67215,1.6722,238600000.0
2007-10-25 04:28:00,1.6722,1.6722,1.6721,1.6722,298600000.0
2007-10-25 04:29:00,1.6722,1.6722,1.6721,1.6721,107100000.0
2007-10-25 04:30:00,1.6721,1.6722,1.672,1.6721,472800000.0
2007-10-25 04:31:00,1.6721,1.6721,1.67205,1.6721,452700000.0
2007-10-25 04:32:00,1.67205,1.6721,1.67205,1.67205,320700000.0
2007-10-25 04:33:00,1.67205,1.67205,1.67195,1.672,99500000.0
2007-10-25 04:34:00,1.672,1.6721,1.672,1.672,255200000.0
2007-10-25 04:35:00,1.672,1.672,1.672,1.672,52800000.0
2007-10-25 04:36:00,1.672,1.67225,1.672,1.6721,194300000.0
2007-10-25 04:37:00,1.6721,1.6721,1.672,1.672,80800000.0
2007-10-25 04:38:00,1.672,1.6721,1.672,1.6721,131200000.0
2007-10-25 04:39:00,1.6721,1.6721,1.67205,1.6721,241400000.0
2007-10-25 04:40:00,1.6721,1.67215,1.67205,1.67215,124800000.0
2007-10-25 04:41:00,1.67215,1.67215,1.672,1.67205,618199992.0
2007-10-25 04:42:00,1.67205,1.67225,1.67205,1.67215,355600000.0
2007-10-25 04:43:00,1.67215,1.67215,1.67205,1.67205,48900000.0
2007-10-25 04:44:00,1.67205,1.67205,1.672,1.67205,62400000.0
2007-10-25 04:45:00,1.67205,1.67215,1.67205,1.67205,146200000.0
2007-10-25 04:46:00,1.67205,1.67205,1.67205,1.67205,302500000.0
2007-10-25 04:47:00,1.67205,1.6721,1.672,1.672,244400000.0
2007-10-25 04:48:00,1.672,1.6721,1.6719,1.6719,568000000.0
2007-10-25 04:49:00,1.6719,1.6719,1.6717,1.6718,356000000.0
2007-10-25 04:50:00,1.67175,1.6718,1.6717,1.6718,196800000.0
2007-10-25 04:51:00,1.6718,1.6718,1.6717,1.6717,217300000.0
2007-10-25 04:52:00,1.6717,1.67175,1.6717,1.67175,350600001.0
2007-10-25 04:53:00,1.67175,1.67195,1.67175,1.67195,173000000.0
2007-10-25 04:54:00,1.67195,1.67195,1.67175,1.67175,184800000.0
2007-10-25 04:55:00,1.6717,1.6719,1.6717,1.6718,513300000.0
2007-10-25 04:56:00,1.6718,1.67185,1.6717,1.6718,620800000.0
2007-10-25 04:57:00,1.6718,1.6718,1.6716,1.6717,363900000.0
2007-10-25 04:58:00,1.6717,1.6717,1.6716,1.67165,278400000.0
2007-10-25 04:59:00,1.67165,1.6717,1.6716,1.6716,575100000.0
2007-10-25 05:00:00,1.6716,1.6716,1.67145,1.67145,718400000.0
2007-10-25 05:01:00,1.6715,1.6715,1.67135,1.6715,417500000.0
2007-10-25 05:02:00,1.6715,1.6716,1.6715,1.6715,460700000.0
2007-10-25 05:03:00,1.6715,1.6715,1.67125,1.67125,516899994.0
2007-10-25 05:04:00,1.67125,1.6713,1.6712,1.6713,193300000.0
2007-10-25 05:05:00,1.6713,1.6713,1.6712,1.6713,221699994.0
2007-10-25 05:06:00,1.6713,1.6714,1.6713,1.6714,328800000.0
2007-10-25 05:07:00,1.6714,1.6714,1.67125,1.6713,450300002.0
2007-10-25 05:08:00,1.6713,1.6713,1.6713,1.6713,207350000.0
2007-10-25 05:09:00,1.6713,1.6713,1.6713,1.6713,276000000.0
2007-10-25 05:10:00,1.6713,1.6714,1.6713,1.6714,80050000.0
2007-10-25 05:11:00,1.6714,1.67145,1.6713,1.6713,284850000.0
2007-10-25 05:12:00,1.6713,1.67145,1.67125,1.6713,169000000.0
2007-10-25 05:13:00,1.6713,1.6713,1.6713,1.6713,55000000.0
2007-10-25 05:14:00,1.6713,1.6713,1.6713,1.6713,34500000.0
2007-10-25 05:15:00,1.6713,1.6713,1.671,1.671,260600000.0
2007-10-25 05:16:00,1.671,1.671,1.6709,1.671,159200000.0
2007-10-25 05:17:00,1.671,1.6711,1.6709,1.67105,113600000.0
2007-10-25 05:18:00,1.67105,1.6711,1.671,1.6711,293600000.0
2007-10-25 05:19:00,1.6711,1.6712,1.6711,1.6711,378400000.0
2007-10-25 05:20:00,1.6711,1.6711,1.6709,1.6711,596000000.0
2007-10-25 05:21:00,1.6711,1.67115,1.67085,1.67095,1348399996.0
2007-10-25 05:22:00,1.67095,1.67105,1.67085,1.671,649399998.0
2007-10-25 05:23:00,1.671,1.6711,1.67095,1.67095,593699999.0
2007-10-25 05:24:00,1.67095,1.6713,1.67095,1.6712,838399997.0
2007-10-25 05:25:00,1.6712,1.6713,1.6712,1.6713,331600000.0
2007-10-25 05:26:00,1.6713,1.6713,1.6713,1.6713,376000000.0
2007-10-25 05:27:00,1.6713,1.6713,1.6712,1.6713,169400000.0
2007-10-25 05:28:00,1.6713,1.6715,1.6713,1.6715,339400000.0
2007-10-25 05:29:00,1.6715,1.67185,1.6711,1.6712,779400000.0
2007-10-25 05:30:00,1.67115,1.6712,1.67115,1.6712,604599997.0
2007-10-25 05:31:00,1.6712,1.6712,1.67085,1.671,652700000.0
2007-10-25 05:32:00,1.671,1.6711,1.67095,1.6711,263100001.0
2007-10-25 05:33:00,1.6711,1.6712,1.6711,1.6712,320800000.0
2007-10-25 05:34:00,1.6712,1.6712,1.6711,1.6712,139200000.0
2007-10-25 05:35:00,1.6712,1.6712,1.6711,1.6711,577600000.0
2007-10-25 05:36:00,1.6711,1.6712,1.6709,1.6709,459800000.0
2007-10-25 05:37:00,1.6709,1.671,1.6708,1.671,430300000.0
2007-10-25 05:38:00,1.671,1.6712,1.67095,1.6711,322600000.0
2007-10-25 05:39:00,1.6711,1.6712,1.671,1.6712,574200000.0
2007-10-25 05:40:00,1.6712,1.67135,1.6711,1.67115,617999998.0
2007-10-25 05:41:00,1.6712,1.6712,1.6709,1.6711,686300000.0
2007-10-25 05:42:00,1.6711,1.67145,1.671,1.67105,628399998.0
2007-10-25 05:43:00,1.671,1.6712,1.671,1.67105,770999999.0
2007-10-25 05:44:00,1.67105,1.67135,1.671,1.6711,474600006.0
2007-10-25 05:45:00,1.671,1.6714,1.67095,1.671,616200000.0
2007-10-25 05:46:00,1.67095,1.67115,1.6709,1.671,232600000.0
2007-10-25 05:47:00,1.671,1.67105,1.671,1.671,155200000.0
2007-10-25 05:48:00,1.671,1.671,1.6708,1.6709,72200000.0
2007-10-25 05:49:00,1.6709,1.6709,1.6709,1.6709,64250000.0
2007-10-25 05:50:00,1.6709,1.6709,1.6709,1.6709,10750000.0
2007-10-25 05:51:00,1.6709,1.6709,1.6708,1.6708,31600000.0
2007-10-25 05:52:00,1.6708,1.6709,1.6708,1.6709,87200000.0
2007-10-25 05:53:00,1.6709,1.671,1.6708,1.6708,295150000.0
2007-10-25 05:54:00,1.6709,1.671,1.67075,1.67095,115000000.0
2007-10-25 05:55:00,1.67095,1.6711,1.6709,1.6709,98200000.0
2007-10-25 05:56:00,1.67105,1.6711,1.67105,1.67105,104000000.0
2007-10-25 05:57:00,1.67105,1.6712,1.671,1.6711,248200000.0
2007-10-25 05:58:00,1.6711,1.6711,1.67095,1.671,44800000.0
2007-10-25 05:59:00,1.671,1.67115,1.671,1.67105,149600000.0
2007-10-25 06:00:00,1.67105,1.6711,1.671,1.67105,359900000.0
2007-10-25 06:01:00,1.67105,1.6711,1.6709,1.6709,253600000.0
2007-10-25 06:02:00,1.6709,1.67115,1.67075,1.6709,244000000.0
2007-10-25 06:03:00,1.6709,1.6709,1.6709,1.6709,157600000.0
2007-10-25 06:04:00,1.6709,1.67095,1.6709,1.6709,142400000.0
2007-10-25 06:05:00,1.6709,1.67105,1.6708,1.671,148700000.0
2007-10-25 06:06:00,1.671,1.6712,1.6709,1.6709,329600000.0
2007-10-25 06:07:00,1.6709,1.671,1.67085,1.6709,642200006.0
2007-10-25 06:08:00,1.671,1.671,1.6709,1.6709,328800000.0
2007-10-25 06:09:00,1.6709,1.6709,1.6709,1.6709,67200000.0
2007-10-25 06:10:00,1.6709,1.671,1.67085,1.671,430099989.0
2007-10-25 06:11:00,1.671,1.671,1.6709,1.67095,128300000.0
2007-10-25 06:12:00,1.67095,1.6711,1.6709,1.6711,85600000.0
2007-10-25 06:13:00,1.6711,1.6711,1.6711,1.6711,103200000.0
2007-10-25 06:14:00,1.6711,1.6711,1.67095,1.671,178400000.0
2007-10-25 06:15:00,1.6709,1.67095,1.6708,1.67095,52800000.0
2007-10-25 06:16:00,1.67095,1.67095,1.67085,1.6709,114900000.0
2007-10-25 06:17:00,1.6709,1.671,1.6709,1.671,173400000.0
2007-10-25 06:18:00,1.671,1.671,1.671,1.671,139200000.0
2007-10-25 06:19:00,1.671,1.671,1.6709,1.671,121500000.0
2007-10-25 06:20:00,1.671,1.671,1.67095,1.671,192000000.0
2007-10-25 06:21:00,1.671,1.671,1.671,1.671,82400000.0
2007-10-25 06:22:00,1.671,1.671,1.6709,1.6709,60900000.0
2007-10-25 06:23:00,1.6709,1.671,1.6709,1.671,125600000.0
2007-10-25 06:24:00,1.671,1.6711,1.671,1.671,99400000.0
2007-10-25 06:25:00,1.671,1.671,1.67095,1.671,79200000.0
2007-10-25 06:26:00,1.671,1.671,1.6709,1.671,46400000.0
2007-10-25 06:27:00,1.671,1.671,1.67095,1.671,104500000.0
2007-10-25 06:28:00,1.671,1.671,1.6708,1.67095,108000000.0
2007-10-25 06:29:00,1.67095,1.671,1.6709,1.671,53600000.0
2007-10-25 06:30:00,1.671,1.671,1.67085,1.67085,304100000.0
2007-10-25 06:31:00,1.67085,1.6709,1.6708,1.6709,142300000.0
2007-10-25 06:32:00,1.6709,1.6709,1.67085,1.67085,46400000.0
2007-10-25 06:33:00,1.6709,1.6709,1.67085,1.67085,280400000.0
2007-10-25 06:34:00,1.67085,1.6709,1.67085,1.6709,391600000.0
2007-10-25 06:35:00,1.6709,1.6709,1.6708,1.6709,56900000.0
2007-10-25 06:36:00,1.6709,1.6709,1.6708,1.6709,48000000.0
2007-10-25 06:37:00,1.6709,1.67095,1.67075,1.67075,85700000.0
2007-10-25 06:38:00,1.67075,1.6708,1.67075,1.67075,19200000.0
2007-10-25 06:39:00,1.6707,1.6708,1.6707,1.6708,82100000.0
2007-10-25 06:40:00,1.67055,1.6707,1.67055,1.6707,65700001.0
2007-10-25 06:41:00,1.6708,1.67105,1.6708,1.67095,96800000.0
2007-10-25 06:42:00,1.67105,1.6716,1.67085,1.6711,693499999.0
2007-10-25 06:43:00,1.67105,1.6712,1.6708,1.6712,208700000.0
2007-10-25 06:44:00,1.6712,1.6713,1.6712,1.67125,162400000.0
2007-10-25 06:45:00,1.6713,1.6714,1.6708,1.671,577300001.0
2007-10-25 06:46:00,1.671,1.671,1.671,1.671,88000000.0
2007-10-25 06:47:00,1.671,1.671,1.6709,1.671,92699999.0
2007-10-25 06:48:00,1.671,1.6711,1.6709,1.6711,77699997.0
2007-10-25 06:49:00,1.671,1.6711,1.67095,1.67095,600699998.0
2007-10-25 06:50:00,1.67095,1.67125,1.6708,1.6708,338100000.0
2007-10-25 06:51:00,1.6708,1.6708,1.6707,1.6708,145600000.0
2007-10-25 06:52:00,1.6707,1.6707,1.6707,1.6707,24700000.0
2007-10-25 06:53:00,1.6707,1.67075,1.67065,1.6707,58400000.0
2007-10-25 06:54:00,1.6707,1.6707,1.67065,1.6707,31900000.0
2007-10-25 06:55:00,1.6708,1.6709,1.67075,1.67085,134400000.0
2007-10-25 06:56:00,1.67085,1.6709,1.67085,1.6709,131200000.0
2007-10-25 06:57:00,1.6709,1.6709,1.6708,1.6709,94500000.0
2007-10-25 06:58:00,1.6709,1.6709,1.6708,1.6708,135200000.0
2007-10-25 06:59:00,1.6708,1.6708,1.67065,1.67065,52000000.0
2007-10-25 07:00:00,1.67065,1.6709,1.67065,1.67085,173500000.0
2007-10-25 07:01:00,1.6709,1.6709,1.67085,1.6709,136700000.0
2007-10-25 07:02:00,1.6708,1.6709,1.6708,1.6709,148000000.0
2007-10-25 07:03:00,1.6709,1.6709,1.6708,1.6708,111200000.0
2007-10-25 07:04:00,1.6708,1.6708,1.67075,1.6708,95200000.0
2007-10-25 07:05:00,1.6708,1.6708,1.67065,1.6707,45000000.0
2007-10-25 07:06:00,1.6707,1.6708,1.67065,1.6707,105400000.0
2007-10-25 07:07:00,1.6707,1.6708,1.6707,1.6707,65600000.0
2007-10-25 07:08:00,1.6707,1.6707,1.6706,1.6707,47900000.0
2007-10-25 07:09:00,1.6707,1.671,1.6707,1.67075,149600000.0
2007-10-25 07:10:00,1.6708,1.671,1.6708,1.67095,83100000.0
2007-10-25 07:11:00,1.67095,1.67115,1.6709,1.671,223200000.0
2007-10-25 07:12:00,1.671,1.671,1.67085,1.671,54300000.0
2007-10-25 07:13:00,1.671,1.671,1.67085,1.6709,80800000.0
2007-10-25 07:14:00,1.6709,1.671,1.6709,1.67095,232300000.0
2007-10-25 07:15:00,1.67095,1.6711,1.67095,1.671,226400000.0
2007-10-25 07:16:00,1.671,1.671,1.67095,1.671,106300000.0
2007-10-25 07:17:00,1.671,1.6711,1.671,1.67105,156800000.0
2007-10-25 07:18:00,1.6711,1.6711,1.67105,1.6711,152000000.0
2007-10-25 07:19:00,1.6711,1.6712,1.6711,1.6711,262400000.0
2007-10-25 07:20:00,1.6711,1.6711,1.671,1.6711,171200000.0
2007-10-25 07:21:00,1.6711,1.6712,1.67105,1.6711,297300000.0
2007-10-25 07:22:00,1.67085,1.6711,1.67085,1.671,101800000.0
2007-10-25 07:23:00,1.671,1.671,1.67095,1.671,193100000.0
2007-10-25 07:24:00,1.671,1.671,1.67095,1.671,103200000.0
2007-10-25 07:25:00,1.671,1.671,1.6709,1.67095,95600000.0
2007-10-25 07:26:00,1.671,1.671,1.6709,1.671,73400000.0
2007-10-25 07:27:00,1.671,1.67105,1.6709,1.671,130200000.0
2007-10-25 07:28:00,1.671,1.67105,1.671,1.671,74400000.0
2007-10-25 07:29:00,1.671,1.67105,1.6709,1.67105,200800000.0
2007-10-25 07:30:00,1.67105,1.67105,1.6708,1.67085,410200000.0
2007-10-25 07:31:00,1.6709,1.6709,1.67075,1.6708,435200000.0
2007-10-25 07:32:00,1.6708,1.6708,1.6706,1.6707,438400000.0
2007-10-25 07:33:00,1.6707,1.6707,1.6706,1.6706,57500000.0
2007-10-25 07:34:00,1.6706,1.6707,1.67055,1.67055,174700000.0
2007-10-25 07:35:00,1.67055,1.6707,1.67055,1.6706,36800000.0
2007-10-25 07:36:00,1.6706,1.67085,1.6706,1.6707,276000000.0
2007-10-25 07:37:00,1.67065,1.67085,1.67065,1.67085,100200000.0
2007-10-25 07:38:00,1.67085,1.67085,1.67065,1.67065,141799999.0
2007-10-25 07:39:00,1.67075,1.6708,1.67065,1.67075,184799998.0
2007-10-25 07:40:00,1.67075,1.67085,1.67075,1.67075,84500000.0
2007-10-25 07:41:00,1.67075,1.6708,1.67065,1.6708,535700006.0
2007-10-25 07:42:00,1.67075,1.6708,1.67075,1.6708,197000000.0
2007-10-25 07:43:00,1.67075,1.6708,1.6707,1.6707,380300000.0
2007-10-25 07:44:00,1.6707,1.6707,1.6706,1.6706,270899997.0
2007-10-25 07:45:00,1.6706,1.6707,1.6706,1.6707,329600000.0
2007-10-25 07:46:00,1.6707,1.67075,1.67065,1.6707,920800000.0
2007-10-25 07:47:00,1.6707,1.6708,1.6707,1.6708,270400000.0
2007-10-25 07:48:00,1.6709,1.67095,1.67075,1.67095,304100000.0
2007-10-25 07:49:00,1.67095,1.67095,1.67075,1.6708,171400000.0
2007-10-25 07:50:00,1.6708,1.67095,1.67075,1.6709,523199993.0
2007-10-25 07:51:00,1.6709,1.6709,1.6706,1.6706,434400000.0
2007-10-25 07:52:00,1.6706,1.6707,1.6706,1.6707,232800000.0
2007-10-25 07:53:00,1.6707,1.6707,1.6704,1.67055,167200000.0
2007-10-25 07:54:00,1.67055,1.6707,1.67055,1.6707,352800000.0
2007-10-25 07:55:00,1.6707,1.6707,1.6706,1.6707,383000000.0
2007-10-25 07:56:00,1.6707,1.6707,1.6707,1.6707,296000000.0
2007-10-25 07:57:00,1.6707,1.6707,1.6706,1.6707,363200000.0
2007-10-25 07:58:00,1.6707,1.6707,1.6706,1.6707,199200000.0
2007-10-25 07:59:00,1.6707,1.6709,1.6707,1.6708,509600000.0
2007-10-25 08:00:00,1.6708,1.6709,1.67075,1.6708,511600000.0
2007-10-25 08:01:00,1.6708,1.6708,1.6707,1.67075,755200000.0
2007-10-25 08:02:00,1.67075,1.6708,1.6707,1.6708,560800000.0
2007-10-25 08:03:00,1.6708,1.6711,1.6708,1.6711,422400000.0
2007-10-25 08:04:00,1.6711,1.6711,1.67085,1.671,322099999.0
2007-10-25 08:05:00,1.67095,1.671,1.67095,1.67095,313600000.0
2007-10-25 08:06:00,1.67095,1.671,1.6709,1.671,472900000.0
2007-10-25 08:07:00,1.671,1.671,1.67075,1.6708,311599999.0
2007-10-25 08:08:00,1.67075,1.6711,1.67075,1.67105,437699999.0
2007-10-25 08:09:00,1.67105,1.6711,1.67095,1.671,408700000.0
2007-10-25 08:10:00,1.671,1.671,1.6708,1.6708,438400000.0
2007-10-25 08:11:00,1.6708,1.67085,1.6708,1.6708,289600000.0
2007-10-25 08:12:00,1.6708,1.6708,1.6707,1.67075,558400000.0
2007-10-25 08:13:00,1.67075,1.6708,1.67065,1.6707,322399999.0
2007-10-25 08:14:00,1.6707,1.6708,1.6707,1.67075,177500000.0
2007-10-25 08:15:00,1.67075,1.6708,1.67065,1.6707,305699999.0
2007-10-25 08:16:00,1.6707,1.6708,1.67065,1.6708,707499995.0
2007-10-25 08:17:00,1.6708,1.6708,1.67065,1.6707,1317299982.0
2007-10-25 08:18:00,1.6707,1.67085,1.67065,1.67075,1075900005.0
2007-10-25 08:19:00,1.6708,1.67095,1.67075,1.6708,531900000.0
2007-10-25 08:20:00,1.6708,1.67085,1.6707,1.6707,542400000.0
2007-10-25 08:21:00,1.6707,1.67075,1.67065,1.67075,578000004.0
2007-10-25 08:22:00,1.67075,1.67085,1.6707,1.6708,337600000.0
2007-10-25 08:23:00,1.6707,1.6708,1.6707,1.67075,260800000.0
2007-10-25 08:24:00,1.67075,1.67095,1.67075,1.6709,203400000.0
2007-10-25 08:25:00,1.6709,1.67095,1.6708,1.6709,715700000.0
2007-10-25 08:26:00,1.6709,1.671,1.67065,1.6709,1210600003.0
2007-10-25 08:27:00,1.67095,1.6711,1.67095,1.671,535400000.0
2007-10-25 08:28:00,1.671,1.67105,1.67095,1.67105,1000000006.0
2007-10-25 08:29:00,1.67105,1.6713,1.67105,1.6712,941000000.0
2007-10-25 08:30:00,1.6712,1.6712,1.6709,1.6709,949300000.0
2007-10-25 08:31:00,1.6709,1.6712,1.6708,1.6712,1223000000.0
2007-10-25 08:32:00,1.6712,1.6715,1.6712,1.6714,1276600001.0
2007-10-25 08:33:00,1.6714,1.6715,1.6713,1.6713,1182400000.0
2007-10-25 08:34:00,1.6713,1.6716,1.6713,1.6715,694300000.0
2007-10-25 08:35:00,1.6715,1.6716,1.6714,1.6714,896000000.0
2007-10-25 08:36:00,1.6714,1.6714,1.6711,1.67125,979900006.0
2007-10-25 08:37:00,1.67125,1.67135,1.6711,1.6712,1053300003.0
2007-10-25 08:38:00,1.6712,1.6714,1.67115,1.6713,484800000.0
2007-10-25 08:39:00,1.6713,1.6716,1.67125,1.67155,687600000.0
2007-10-25 08:40:00,1.67155,1.6716,1.67125,1.6714,899499998.0
2007-10-25 08:41:00,1.6714,1.6715,1.6713,1.6715,1059000000.0
2007-10-25 08:42:00,1.67145,1.67145,1.6711,1.6712,1717700000.0
2007-10-25 08:43:00,1.6712,1.6712,1.671,1.6712,1533599999.0
2007-10-25 08:44:00,1.6712,1.6712,1.671,1.67115,1385600000.0
2007-10-25 08:45:00,1.6711,1.6711,1.6708,1.671,1328600000.0
2007-10-25 08:46:00,1.671,1.6711,1.6707,1.67075,1191800000.0
2007-10-25 08:47:00,1.67075,1.6712,1.6707,1.6711,1616399997.0
2007-10-25 08:48:00,1.6711,1.6712,1.67045,1.6707,1515800009.0
2007-10-25 08:49:00,1.6707,1.6708,1.67065,1.6707,1277599995.0
2007-10-25 08:50:00,1.6706,1.6706,1.6704,1.6704,1462000000.0
2007-10-25 08:51:00,1.6707,1.67085,1.6706,1.67065,1462000000.0
2007-10-25 08:52:00,1.67065,1.6708,1.6705,1.6708,1685500000.0
2007-10-25 08:53:00,1.6708,1.671,1.6706,1.6706,1261000003.0
2007-10-25 08:54:00,1.6706,1.6708,1.67055,1.6707,1366600016.0
2007-10-25 08:55:00,1.6707,1.6707,1.6705,1.6705,1414899999.0
2007-10-25 08:56:00,1.6705,1.6707,1.6705,1.6707,1843200000.0
2007-10-25 08:57:00,1.6707,1.6707,1.6705,1.6707,1564300000.0
2007-10-25 08:58:00,1.6707,1.671,1.6707,1.67075,1776799946.0
2007-10-25 08:59:00,1.6707,1.6709,1.6707,1.6709,1712799969.0
2007-10-25 09:00:00,1.6709,1.6709,1.6708,1.6708,1017600000.0
2007-10-25 09:01:00,1.6708,1.6708,1.6708,1.6708,490400000.0
2007-10-25 09:02:00,1.6708,1.6709,1.6706,1.6707,715900000.0
2007-10-25 09:03:00,1.6707,1.6707,1.6705,1.6707,496900002.0
2007-10-25 09:04:00,1.6707,1.6707,1.67065,1.6707,718100003.0
2007-10-25 09:05:00,1.6707,1.6707,1.6706,1.6707,172900000.0
2007-10-25 09:06:00,1.67065,1.67075,1.6706,1.67075,283479645.0
2007-10-25 09:07:00,1.67075,1.67085,1.6707,1.6708,764550000.0
2007-10-25 09:08:00,1.67085,1.6709,1.6708,1.67085,710150732.0
2007-10-25 09:09:00,1.67085,1.67095,1.6707,1.6708,769500000.0
2007-10-25 09:10:00,1.6708,1.6709,1.6708,1.6709,794500000.0
2007-10-25 09:11:00,1.6709,1.6709,1.6707,1.67085,1039999988.0
2007-10-25 09:12:00,1.6706,1.6707,1.6705,1.6706,1526799998.0
2007-10-25 09:13:00,1.6708,1.6709,1.6707,1.67085,1526799998.0
2007-10-25 09:14:00,1.67085,1.6709,1.6708,1.67085,511300002.0
2007-10-25 09:15:00,1.67085,1.6709,1.6708,1.6709,538200014.0
2007-10-25 09:16:00,1.6709,1.6709,1.67075,1.6709,93800000.0
2007-10-25 09:17:00,1.6709,1.67095,1.67085,1.67095,46600000.0
2007-10-25 09:18:00,1.6709,1.67095,1.6708,1.6709,404425000.0
2007-10-25 09:19:00,1.6709,1.6713,1.67085,1.6713,1317599999.0
2007-10-25 09:20:00,1.67125,1.67125,1.6711,1.6711,491305981.0
2007-10-25 09:21:00,1.6711,1.6711,1.67105,1.6711,237150000.0
2007-10-25 09:22:00,1.6711,1.6714,1.6711,1.6712,551500000.0
2007-10-25 09:23:00,1.6712,1.6712,1.67105,1.67105,260377750.0
2007-10-25 09:24:00,1.67105,1.67115,1.671,1.6711,340684210.0
2007-10-25 09:25:00,1.6711,1.6712,1.671,1.6711,751199994.0
2007-10-25 09:26:00,1.6711,1.6711,1.67105,1.6711,532799999.0
2007-10-25 09:27:00,1.6711,1.6712,1.6711,1.6711,342400000.0
2007-10-25 09:28:00,1.6711,1.6712,1.671,1.6711,617200002.0
2007-10-25 09:29:00,1.6711,1.67115,1.6711,1.6711,314000000.0
2007-10-25 09:30:00,1.6711,1.6711,1.67095,1.671,212700000.0
2007-10-25 09:31:00,1.671,1.6711,1.67085,1.67085,513400000.0
2007-10-25 09:32:00,1.67085,1.6709,1.6705,1.6707,691400000.0
2007-10-25 09:33:00,1.6707,1.6707,1.6705,1.67055,540500000.0
2007-10-25 09:34:00,1.6706,1.67065,1.6704,1.6704,727100000.0
2007-10-25 09:35:00,1.6704,1.6705,1.6704,1.6704,571200000.0
2007-10-25 09:36:00,1.6704,1.6704,1.67,1.6701,873800000.0
2007-10-25 09:37:00,1.6701,1.67015,1.6699,1.66995,789799993.0
2007-10-25 09:38:00,1.67,1.6701,1.6699,1.67,544800002.0
2007-10-25 09:39:00,1.67,1.6701,1.67,1.67005,250400000.0
2007-10-25 09:40:00,1.67005,1.6701,1.67,1.67005,337600000.0
2007-10-25 09:41:00,1.67005,1.6701,1.6699,1.67,754000000.0
2007-10-25 09:42:00,1.67,1.67005,1.66985,1.67,995599999.0
2007-10-25 09:43:00,1.67,1.6701,1.66985,1.6699,962999999.0
2007-10-25 09:44:00,1.6699,1.6699,1.6691,1.66915,1169400000.0
2007-10-25 09:45:00,1.66915,1.6695,1.66905,1.6694,848900000.0
2007-10-25 09:46:00,1.6694,1.6695,1.66935,1.6694,413500000.0
2007-10-25 09:47:00,1.6694,1.6694,1.66935,1.6694,192300000.0
2007-10-25 09:48:00,1.6694,1.6697,1.66935,1.6695,1028000000.0
2007-10-25 09:49:00,1.6695,1.6696,1.66945,1.6695,1579800001.0
2007-10-25 09:50:00,1.6695,1.6696,1.6694,1.66945,1066699996.0
2007-10-25 09:51:00,1.6695,1.6696,1.66905,1.66915,1145999994.0
2007-10-25 09:52:00,1.66915,1.66915,1.66895,1.66915,827100001.0
2007-10-25 09:53:00,1.66915,1.66915,1.66875,1.6688,621100000.0
2007-10-25 09:54:00,1.6688,1.66915,1.6687,1.6691,1354999998.0
2007-10-25 09:55:00,1.6691,1.6693,1.6691,1.66925,784300000.0
2007-10-25 09:56:00,1.6692,1.6694,1.66905,1.66905,1132400003.0
2007-10-25 09:57:00,1.6691,1.6693,1.66905,1.6692,528400001.0
2007-10-25 09:58:00,1.6692,1.6692,1.6691,1.6692,976400000.0
2007-10-25 09:59:00,1.6692,1.6693,1.6691,1.6691,684099999.0
2007-10-25 10:00:00,1.6691,1.6694,1.66895,1.6693,1059199992.0
2007-10-25 10:01:00,1.6693,1.6693,1.6691,1.6691,1709899990.0
2007-10-25 10:02:00,1.6691,1.6693,1.66905,1.6693,1160299994.0
2007-10-25 10:03:00,1.6693,1.6696,1.6692,1.6695,1364900001.0
2007-10-25 10:04:00,1.66955,1.6696,1.6694,1.6695,1135599987.0
2007-10-25 10:05:00,1.6695,1.66985,1.66945,1.66985,1589000003.0
2007-10-25 10:06:00,1.6699,1.6704,1.66975,1.6701,1537699999.0
2007-10-25 10:07:00,1.6701,1.6702,1.67,1.67015,1764300003.0
2007-10-25 10:08:00,1.67015,1.67015,1.66995,1.67,1132199998.0
2007-10-25 10:09:00,1.66995,1.6704,1.66995,1.6702,1488500000.0
2007-10-25 10:10:00,1.67025,1.6704,1.67015,1.6703,2045199980.0
2007-10-25 10:11:00,1.6703,1.67045,1.6702,1.6703,1885500026.0
2007-10-25 10:12:00,1.6703,1.6704,1.67025,1.6703,1120499998.0
2007-10-25 10:13:00,1.6703,1.6704,1.66995,1.6702,1834700012.0
2007-10-25 10:14:00,1.6702,1.6703,1.6702,1.67025,1105999996.0
2007-10-25 10:15:00,1.67025,1.6704,1.67025,1.6704,673200000.0
2007-10-25 10:16:00,1.6704,1.6705,1.67025,1.6705,885199998.0
2007-10-25 10:17:00,1.6705,1.6705,1.6704,1.6704,438000000.0
2007-10-25 10:18:00,1.6704,1.6704,1.67025,1.6703,690499994.0
2007-10-25 10:19:00,1.6703,1.6703,1.67025,1.6703,266100000.0
2007-10-25 10:20:00,1.6703,1.6703,1.67015,1.6703,452499998.0
2007-10-25 10:21:00,1.6703,1.6703,1.67005,1.6701,708599995.0
2007-10-25 10:22:00,1.6701,1.6702,1.67,1.6701,961799998.0
2007-10-25 10:23:00,1.6701,1.6701,1.67,1.6701,361600000.0
2007-10-25 10:24:00,1.6701,1.6702,1.67,1.6701,844799994.0
2007-10-25 10:25:00,1.6701,1.6704,1.6701,1.67035,413600000.0
2007-10-25 10:26:00,1.67035,1.6707,1.6701,1.6702,1590600005.0
2007-10-25 10:27:00,1.6702,1.6702,1.6698,1.6701,1153400000.0
2007-10-25 10:28:00,1.6701,1.6702,1.66995,1.67,669599994.0
2007-10-25 10:29:00,1.67,1.67025,1.66995,1.67025,976100001.0
2007-10-25 10:30:00,1.67025,1.6703,1.67,1.67,671199999.0
2007-10-25 10:31:00,1.67,1.67,1.66995,1.66995,632500000.0
2007-10-25 10:32:00,1.66995,1.67,1.6697,1.6698,738299997.0
2007-10-25 10:33:00,1.6698,1.67005,1.6698,1.6699,1131200000.0
2007-10-25 10:34:00,1.6699,1.67,1.6698,1.66985,851899999.0
2007-10-25 10:35:00,1.66985,1.67005,1.66985,1.67005,231900000.0
2007-10-25 10:36:00,1.67,1.67015,1.66995,1.67005,733200001.0
2007-10-25 10:37:00,1.67005,1.67005,1.66995,1.66995,869899995.0
2007-10-25 10:38:00,1.67,1.67005,1.66945,1.6698,1256700002.0
2007-10-25 10:39:00,1.6698,1.6698,1.6696,1.66965,1145499999.0
2007-10-25 10:40:00,1.6696,1.6698,1.6696,1.6697,1159100000.0
2007-10-25 10:41:00,1.6697,1.6699,1.66965,1.6698,1735799988.0
2007-10-25 10:42:00,1.6698,1.6698,1.6696,1.6697,884000000.0
2007-10-25 10:43:00,1.6697,1.6698,1.66965,1.6697,417700000.0
2007-10-25 10:44:00,1.6697,1.6697,1.6695,1.6697,494400000.0
2007-10-25 10:45:00,1.6697,1.6699,1.66965,1.6699,788800000.0
2007-10-25 10:46:00,1.6699,1.6699,1.66965,1.6697,839700000.0
2007-10-25 10:47:00,1.6698,1.6698,1.66955,1.6697,656800000.0
2007-10-25 10:48:00,1.6697,1.6697,1.6696,1.6697,441600000.0
2007-10-25 10:49:00,1.6697,1.6697,1.6696,1.6697,278500000.0
2007-10-25 10:50:00,1.66965,1.66975,1.6696,1.6697,740000000.0
2007-10-25 10:51:00,1.6697,1.6698,1.66965,1.6698,449600000.0
2007-10-25 10:52:00,1.6698,1.6699,1.66955,1.66955,625100004.0
2007-10-25 10:53:00,1.66955,1.66975,1.6695,1.66955,1246799995.0
2007-10-25 10:54:00,1.66955,1.6697,1.66945,1.66965,941400001.0
2007-10-25 10:55:00,1.66965,1.6697,1.6692,1.6695,2139199968.0
2007-10-25 10:56:00,1.6695,1.6696,1.66945,1.6695,1991899988.0
2007-10-25 10:57:00,1.6695,1.6696,1.6694,1.6695,1493599996.0
2007-10-25 10:58:00,1.6695,1.6695,1.6694,1.6694,1251799998.0
2007-10-25 10:59:00,1.6694,1.6695,1.6693,1.6695,962400000.0
2007-10-25 11:00:00,1.6695,1.6697,1.6695,1.6696,1215999994.0
2007-10-25 11:01:00,1.6696,1.6696,1.6694,1.6696,1591199997.0
2007-10-25 11:02:00,1.6696,1.6698,1.6696,1.6696,1319199996.0
2007-10-25 11:03:00,1.6696,1.6701,1.6696,1.6701,1160799996.0
2007-10-25 11:04:00,1.67,1.67,1.6694,1.6696,1915400001.0
2007-10-25 11:05:00,1.66955,1.6699,1.66955,1.6697,1915400001.0
2007-10-25 11:06:00,1.6697,1.6698,1.66965,1.6697,1567900000.0
2007-10-25 11:07:00,1.6697,1.66995,1.6697,1.6699,847200000.0
2007-10-25 11:08:00,1.66985,1.6699,1.66975,1.66975,314400000.0
2007-10-25 11:09:00,1.66975,1.6699,1.66965,1.6699,573900000.0
2007-10-25 11:10:00,1.6699,1.6699,1.6698,1.6699,812700000.0
2007-10-25 11:11:00,1.6699,1.6699,1.66965,1.66965,413100000.0
2007-10-25 11:12:00,1.6697,1.66975,1.66965,1.6697,630400000.0
2007-10-25 11:13:00,1.6697,1.6697,1.66945,1.66945,538600000.0
2007-10-25 11:14:00,1.66945,1.66945,1.66925,1.6693,532000000.0
2007-10-25 11:15:00,1.6693,1.6693,1.66915,1.6692,808699991.0
2007-10-25 11:16:00,1.6692,1.6694,1.6692,1.6693,886200000.0
2007-10-25 11:17:00,1.6693,1.6695,1.6693,1.6694,542400000.0
2007-10-25 11:18:00,1.6694,1.6695,1.66925,1.66925,350800000.0
2007-10-25 11:19:00,1.66925,1.6693,1.6692,1.6693,468700002.0
2007-10-25 11:20:00,1.66935,1.6694,1.66915,1.66935,1255800007.0
2007-10-25 11:21:00,1.6694,1.6695,1.6694,1.66945,710900003.0
2007-10-25 11:22:00,1.66945,1.6695,1.6694,1.66945,638600001.0
2007-10-25 11:23:00,1.66945,1.6695,1.66945,1.6695,484000000.0
2007-10-25 11:24:00,1.66945,1.6695,1.6694,1.66945,354200000.0
2007-10-25 11:25:00,1.66945,1.6695,1.6694,1.6694,503100000.0
2007-10-25 11:26:00,1.66945,1.66945,1.6689,1.669,893500000.0
2007-10-25 11:27:00,1.66895,1.66915,1.66875,1.6688,867100000.0
2007-10-25 11:28:00,1.6688,1.669,1.66875,1.669,1012699994.0
2007-10-25 11:29:00,1.669,1.6691,1.6689,1.66895,807200000.0
2007-10-25 11:30:00,1.66895,1.66905,1.66895,1.669,535200000.0
2007-10-25 11:31:00,1.669,1.6693,1.66895,1.66895,932400000.0
2007-10-25 11:32:00,1.669,1.6692,1.66895,1.6692,1544200013.0
2007-10-25 11:33:00,1.6692,1.6692,1.6692,1.6692,533600000.0
2007-10-25 11:34:00,1.6692,1.6692,1.66915,1.6692,991199987.0
2007-10-25 11:35:00,1.6692,1.6694,1.6692,1.6692,670400000.0
2007-10-25 11:36:00,1.6692,1.6693,1.66915,1.6693,333100000.0
2007-10-25 11:37:00,1.6693,1.6693,1.6692,1.6692,366000001.0
2007-10-25 11:38:00,1.6692,1.6693,1.6692,1.6693,788800000.0
2007-10-25 11:39:00,1.6693,1.6693,1.66915,1.6693,302400000.0
2007-10-25 11:40:00,1.6693,1.6693,1.6692,1.6692,689600000.0
2007-10-25 11:41:00,1.6692,1.66935,1.6692,1.6692,1060400000.0
2007-10-25 11:42:00,1.6692,1.6693,1.6692,1.6692,597200000.0
2007-10-25 11:43:00,1.6692,1.66925,1.6691,1.6691,960800000.0
2007-10-25 11:44:00,1.6691,1.6692,1.6691,1.6691,455400000.0
2007-10-25 11:45:00,1.6691,1.66915,1.66905,1.66905,452700000.0
2007-10-25 11:46:00,1.6691,1.6693,1.66905,1.6692,581900000.0
2007-10-25 11:47:00,1.66915,1.6692,1.66915,1.6692,244400000.0
2007-10-25 11:48:00,1.66915,1.6693,1.66915,1.6693,325600000.0
2007-10-25 11:49:00,1.6693,1.6693,1.669,1.669,272700000.0
2007-10-25 11:50:00,1.669,1.669,1.66895,1.669,260300000.0
2007-10-25 11:51:00,1.669,1.669,1.6689,1.669,282000000.0
2007-10-25 11:52:00,1.669,1.669,1.6689,1.6689,485600000.0
2007-10-25 11:53:00,1.6689,1.6691,1.6689,1.669,610100000.0
2007-10-25 11:54:00,1.669,1.669,1.6688,1.6689,366400000.0
2007-10-25 11:55:00,1.6689,1.6689,1.6688,1.6688,344800000.0
2007-10-25 11:56:00,1.6688,1.6691,1.6688,1.669,492000000.0
2007-10-25 11:57:00,1.669,1.66905,1.66875,1.669,573400000.0
2007-10-25 11:58:00,1.669,1.669,1.6689,1.6689,345400000.0
2007-10-25 11:59:00,1.6689,1.6691,1.6689,1.6691,448800000.0
2007-10-25 12:00:00,1.6691,1.6693,1.669,1.6693,595700000.0
2007-10-25 12:01:00,1.6693,1.6696,1.6692,1.6694,1399900008.0
2007-10-25 12:02:00,1.6694,1.6696,1.66935,1.6695,1354099995.0
2007-10-25 12:03:00,1.6695,1.6696,1.6694,1.6695,1056000001.0
2007-10-25 12:04:00,1.6695,1.6699,1.6694,1.6695,1343300000.0
2007-10-25 12:05:00,1.6695,1.6696,1.66935,1.6695,1186799996.0
2007-10-25 12:06:00,1.66945,1.6695,1.66905,1.66925,1437399995.0
2007-10-25 12:07:00,1.66915,1.6694,1.66905,1.6693,950899999.0
2007-10-25 12:08:00,1.66925,1.66935,1.66925,1.6693,606499994.0
2007-10-25 12:09:00,1.6693,1.6694,1.66915,1.6692,597600000.0
2007-10-25 12:10:00,1.6693,1.6694,1.66925,1.6693,884800003.0
2007-10-25 12:11:00,1.66925,1.6693,1.6692,1.6692,955500002.0
2007-10-25 12:12:00,1.6692,1.6692,1.66905,1.66905,747500000.0
2007-10-25 12:13:00,1.66905,1.6691,1.669,1.6691,473600001.0
2007-10-25 12:14:00,1.6691,1.66915,1.6691,1.6691,909600000.0
2007-10-25 12:15:00,1.6691,1.6692,1.6691,1.6691,477600000.0
2007-10-25 12:16:00,1.6691,1.6692,1.6691,1.6692,782099999.0
2007-10-25 12:17:00,1.6692,1.6692,1.66915,1.6692,1007799990.0
2007-10-25 12:18:00,1.66915,1.6694,1.66915,1.6694,892800001.0
2007-10-25 12:19:00,1.66935,1.6695,1.6693,1.6695,1023399999.0
2007-10-25 12:20:00,1.6695,1.6696,1.6695,1.6695,971100000.0
2007-10-25 12:21:00,1.66955,1.6699,1.66955,1.66965,1052699986.0
2007-10-25 12:22:00,1.66965,1.6698,1.66965,1.6697,1316999973.0
2007-10-25 12:23:00,1.6697,1.6699,1.66965,1.6697,2126399991.0
2007-10-25 12:24:00,1.6697,1.6698,1.6696,1.6697,1303899957.0
2007-10-25 12:25:00,1.6698,1.6699,1.6696,1.6697,1395899984.0
2007-10-25 12:26:00,1.6695,1.6697,1.6695,1.6697,1163800013.0
2007-10-25 12:27:00,1.6695,1.6697,1.6695,1.6697,1163800013.0
2007-10-25 12:28:00,1.6698,1.6698,1.6696,1.6697,1163800013.0
2007-10-25 12:29:00,1.6697,1.66985,1.6697,1.6698,1167200000.0
2007-10-25 12:30:00,1.6698,1.6698,1.66975,1.6698,854100000.0
2007-10-25 12:31:00,1.6698,1.6699,1.6697,1.66975,1726499999.0
2007-10-25 12:32:00,1.66975,1.6698,1.66955,1.6696,1238299974.0
2007-10-25 12:33:00,1.6696,1.66975,1.6694,1.6696,1230599994.0
2007-10-25 12:34:00,1.6696,1.6698,1.6696,1.6697,1944299964.0
2007-10-25 12:35:00,1.6697,1.6698,1.66965,1.6697,1466199998.0
2007-10-25 12:36:00,1.6697,1.6697,1.66965,1.6697,626600000.0
2007-10-25 12:37:00,1.6697,1.6699,1.6697,1.66985,1532900006.0
2007-10-25 12:38:00,1.6698,1.67025,1.6698,1.6702,1272200000.0
2007-10-25 12:39:00,1.6702,1.6704,1.6701,1.67035,711900000.0
2007-10-25 12:40:00,1.6703,1.67035,1.6701,1.6701,732000000.0
2007-10-25 12:41:00,1.6701,1.6702,1.6701,1.6702,552800000.0
2007-10-25 12:42:00,1.6702,1.6703,1.67015,1.6702,684400000.0
2007-10-25 12:43:00,1.6702,1.6703,1.67015,1.6702,822800000.0
2007-10-25 12:44:00,1.6702,1.6702,1.67005,1.6701,669000000.0
2007-10-25 12:45:00,1.6701,1.6703,1.67005,1.6701,1569600001.0
2007-10-25 12:46:00,1.6701,1.6703,1.67,1.67025,921199997.0
2007-10-25 12:47:00,1.6703,1.6703,1.67025,1.6703,633099997.0
2007-10-25 12:48:00,1.6703,1.6705,1.67025,1.6705,783599999.0
2007-10-25 12:49:00,1.6705,1.6706,1.67045,1.6705,454200000.0
2007-10-25 12:50:00,1.6705,1.6705,1.6703,1.67035,562900000.0
2007-10-25 12:51:00,1.6704,1.6704,1.6703,1.67035,312600000.0
2007-10-25 12:52:00,1.67035,1.67035,1.6701,1.6702,468100000.0
2007-10-25 12:53:00,1.6702,1.6703,1.6701,1.6702,795800000.0
2007-10-25 12:54:00,1.6701,1.6703,1.67005,1.67005,511599999.0
2007-10-25 12:55:00,1.67005,1.6702,1.67005,1.6701,536300000.0
2007-10-25 12:56:00,1.6701,1.6701,1.66995,1.66995,653500000.0
2007-10-25 12:57:00,1.66995,1.66995,1.66975,1.6698,628200000.0
2007-10-25 12:58:00,1.6699,1.66995,1.66975,1.66985,751000008.0
2007-10-25 12:59:00,1.66985,1.67015,1.66985,1.6699,542500000.0
2007-10-25 13:00:00,1.6699,1.66995,1.66985,1.6699,880800000.0
2007-10-25 13:01:00,1.6699,1.6699,1.66985,1.6699,353600000.0
2007-10-25 13:02:00,1.6699,1.6699,1.66945,1.6695,1195999987.0
2007-10-25 13:03:00,1.66945,1.6698,1.6694,1.6698,1703999981.0
2007-10-25 13:04:00,1.6698,1.6698,1.66955,1.6696,1960999987.0
2007-10-25 13:05:00,1.66945,1.66965,1.66915,1.66955,1527099998.0
2007-10-25 13:06:00,1.66955,1.6697,1.6695,1.66955,691099996.0
2007-10-25 13:07:00,1.66955,1.6697,1.66925,1.6697,1251599990.0
2007-10-25 13:08:00,1.6696,1.6697,1.66955,1.6696,973100000.0
2007-10-25 13:09:00,1.6696,1.6701,1.6696,1.6699,1327199996.0
2007-10-25 13:10:00,1.6698,1.67,1.6697,1.67,895399999.0
2007-10-25 13:11:00,1.67,1.67,1.6698,1.6698,1031900000.0
2007-10-25 13:12:00,1.6698,1.67,1.66975,1.66995,1063299999.0
2007-10-25 13:13:00,1.66995,1.67005,1.6698,1.6699,1419600000.0
2007-10-25 13:14:00,1.6699,1.6699,1.66985,1.6699,885700021.0
2007-10-25 13:15:00,1.6699,1.6701,1.66985,1.6701,994500001.0
2007-10-25 13:16:00,1.6701,1.6703,1.6701,1.6703,865699999.0
2007-10-25 13:17:00,1.6703,1.67035,1.6702,1.6703,1267200000.0
2007-10-25 13:18:00,1.6703,1.67065,1.6703,1.6705,841500000.0
2007-10-25 13:19:00,1.6705,1.6706,1.67025,1.6703,1067100001.0
2007-10-25 13:20:00,1.6703,1.6704,1.67025,1.67035,1035800000.0
2007-10-25 13:21:00,1.67035,1.6706,1.6703,1.6704,1309599994.0
2007-10-25 13:22:00,1.6704,1.671,1.6704,1.67095,1308500000.0
2007-10-25 13:23:00,1.67095,1.671,1.67075,1.67095,706199998.0
2007-10-25 13:24:00,1.671,1.6712,1.67095,1.6711,727000000.0
2007-10-25 13:25:00,1.6711,1.67115,1.6708,1.6708,809500000.0
2007-10-25 13:26:00,1.6708,1.671,1.6708,1.67095,533700000.0
2007-10-25 13:27:00,1.67095,1.67115,1.6708,1.6711,576300000.0
2007-10-25 13:28:00,1.6711,1.6716,1.6711,1.6714,1398800003.0
2007-10-25 13:29:00,1.6714,1.6716,1.67115,1.6712,1041699999.0
2007-10-25 13:30:00,1.67125,1.6713,1.671,1.671,1019000000.0
2007-10-25 13:31:00,1.6709,1.671,1.6707,1.6707,1332599996.0
2007-10-25 13:32:00,1.6709,1.6709,1.67055,1.67075,1332599996.0
2007-10-25 13:33:00,1.6708,1.671,1.67055,1.6706,918000006.0
2007-10-25 13:34:00,1.6706,1.6707,1.6702,1.6702,1014400000.0
2007-10-25 13:35:00,1.6702,1.6705,1.6702,1.67035,1704100001.0
2007-10-25 13:36:00,1.6704,1.67075,1.67035,1.6706,1762499980.0
2007-10-25 13:37:00,1.6706,1.6707,1.67055,1.67055,1207799999.0
2007-10-25 13:38:00,1.67055,1.6708,1.67055,1.6708,1216000000.0
2007-10-25 13:39:00,1.6708,1.6709,1.67065,1.6707,1421099996.0
2007-10-25 13:40:00,1.67065,1.6708,1.6706,1.6708,787599998.0
2007-10-25 13:41:00,1.6708,1.6708,1.67075,1.6708,265100000.0
2007-10-25 13:42:00,1.6708,1.6708,1.67075,1.6708,319400000.0
2007-10-25 13:43:00,1.67075,1.6708,1.67065,1.6707,356500000.0
2007-10-25 13:44:00,1.6707,1.67085,1.6707,1.67075,445700001.0
2007-10-25 13:45:00,1.6708,1.6709,1.6708,1.6708,555200000.0
2007-10-25 13:46:00,1.6708,1.6709,1.67065,1.6707,664899999.0
2007-10-25 13:47:00,1.6707,1.6707,1.6706,1.6706,395200000.0
2007-10-25 13:48:00,1.6706,1.6706,1.6704,1.6704,435200000.0
2007-10-25 13:49:00,1.6704,1.6705,1.67035,1.6705,425600000.0
2007-10-25 13:50:00,1.6705,1.6706,1.6705,1.6705,474000000.0
2007-10-25 13:51:00,1.6705,1.6705,1.6704,1.6704,588000000.0
2007-10-25 13:52:00,1.67045,1.6705,1.6703,1.6705,652200001.0
2007-10-25 13:53:00,1.6705,1.6705,1.67035,1.6705,314200000.0
2007-10-25 13:54:00,1.6705,1.6705,1.6704,1.6704,454900000.0
2007-10-25 13:55:00,1.6704,1.6704,1.6703,1.6704,207300000.0
2007-10-25 13:56:00,1.6704,1.6704,1.67035,1.6704,316800000.0
2007-10-25 13:57:00,1.6704,1.6705,1.67035,1.6705,235800000.0
2007-10-25 13:58:00,1.6704,1.6705,1.67035,1.6705,877000000.0
2007-10-25 13:59:00,1.6705,1.6705,1.6704,1.6704,761600000.0
2007-10-25 14:00:00,1.6704,1.6705,1.6704,1.6705,423600000.0
2007-10-25 14:01:00,1.67045,1.6705,1.6704,1.6704,177300000.0
2007-10-25 14:02:00,1.6704,1.6705,1.6704,1.67045,342400000.0
2007-10-25 14:03:00,1.6705,1.6705,1.67045,1.6705,440800000.0
2007-10-25 14:04:00,1.6705,1.6705,1.67035,1.6704,812999996.0
2007-10-25 14:05:00,1.67035,1.6704,1.67025,1.6703,1262699998.0
2007-10-25 14:06:00,1.6703,1.6704,1.67025,1.6704,1388399996.0
2007-10-25 14:07:00,1.6704,1.6704,1.67035,1.6704,1381099978.0
2007-10-25 14:08:00,1.6704,1.6705,1.6703,1.6703,1704800000.0
2007-10-25 14:09:00,1.6703,1.6703,1.6702,1.6702,578600000.0
2007-10-25 14:10:00,1.6702,1.6702,1.6699,1.6699,1686399981.0
2007-10-25 14:11:00,1.6699,1.6701,1.6699,1.6701,1845599999.0
2007-10-25 14:12:00,1.6701,1.6702,1.66995,1.67005,1209800002.0
2007-10-25 14:13:00,1.67005,1.6702,1.67005,1.6702,722499998.0
2007-10-25 14:14:00,1.6702,1.6702,1.6701,1.67015,722300001.0
2007-10-25 14:15:00,1.67015,1.6702,1.6699,1.6699,1178400000.0
2007-10-25 14:16:00,1.6699,1.6701,1.66985,1.6699,1138100000.0
2007-10-25 14:17:00,1.6699,1.67,1.6698,1.6698,958900000.0
2007-10-25 14:18:00,1.6698,1.6699,1.6697,1.66985,1000100005.0
2007-10-25 14:19:00,1.66985,1.6699,1.6695,1.6697,952800000.0
2007-10-25 14:20:00,1.6697,1.6697,1.6695,1.6697,1710300022.0
2007-10-25 14:21:00,1.6697,1.6698,1.6696,1.6698,1543899983.0
2007-10-25 14:22:00,1.6698,1.6699,1.66975,1.6699,1447599992.0
2007-10-25 14:23:00,1.6699,1.67005,1.66985,1.67005,1062500007.0
2007-10-25 14:24:00,1.67005,1.6701,1.6699,1.67,1124800006.0
2007-10-25 14:25:00,1.67,1.67,1.66985,1.6699,837199998.0
2007-10-25 14:26:00,1.6699,1.67,1.66965,1.6699,1203300005.0
2007-10-25 14:27:00,1.6699,1.67,1.6698,1.6698,675200000.0
2007-10-25 14:28:00,1.6698,1.6699,1.66935,1.6694,542500001.0
2007-10-25 14:29:00,1.6693,1.66945,1.66915,1.66945,1146500001.0
2007-10-25 14:30:00,1.66945,1.66945,1.66845,1.6689,930599998.0
2007-10-25 14:31:00,1.6689,1.6694,1.6688,1.6692,2083400003.0
2007-10-25 14:32:00,1.6692,1.6697,1.6692,1.6694,1521399993.0
2007-10-25 14:33:00,1.6694,1.6697,1.6694,1.6696,872800000.0
2007-10-25 14:34:00,1.6696,1.6698,1.66945,1.6695,767099994.0
2007-10-25 14:35:00,1.6695,1.6696,1.6692,1.66925,762200000.0
2007-10-25 14:36:00,1.66925,1.66925,1.6688,1.6688,1033999998.0
2007-10-25 14:37:00,1.6688,1.6689,1.6685,1.66875,911800000.0
2007-10-25 14:38:00,1.66875,1.6688,1.6686,1.6686,1038800000.0
2007-10-25 14:39:00,1.6686,1.66875,1.66855,1.66855,880500000.0
2007-10-25 14:40:00,1.66855,1.669,1.66855,1.6688,1385100001.0
2007-10-25 14:41:00,1.6688,1.6691,1.66875,1.66905,1749000000.0
2007-10-25 14:42:00,1.66905,1.6693,1.669,1.66925,1582200002.0
2007-10-25 14:43:00,1.6693,1.6696,1.66915,1.6696,1952300004.0
2007-10-25 14:44:00,1.6696,1.6697,1.66935,1.66935,1374199997.0
2007-10-25 14:45:00,1.6694,1.6695,1.66925,1.66945,1305600003.0
2007-10-25 14:46:00,1.6695,1.6696,1.66935,1.6694,606000000.0
2007-10-25 14:47:00,1.6694,1.6694,1.66925,1.6694,883899999.0
2007-10-25 14:48:00,1.6694,1.6694,1.6688,1.66895,1127700006.0
2007-10-25 14:49:00,1.669,1.669,1.6688,1.669,770400000.0
2007-10-25 14:50:00,1.669,1.669,1.66865,1.66865,1436099995.0
2007-10-25 14:51:00,1.6686,1.6688,1.66855,1.6686,1149000000.0
2007-10-25 14:52:00,1.6686,1.6688,1.66845,1.66865,1717900009.0
2007-10-25 14:53:00,1.66865,1.6687,1.6683,1.6684,1470000006.0
2007-10-25 14:54:00,1.6684,1.6685,1.66805,1.66845,1240600000.0
2007-10-25 14:55:00,1.66845,1.66855,1.6683,1.6685,1100200000.0
2007-10-25 14:56:00,1.6685,1.6685,1.6683,1.6684,1639499994.0
2007-10-25 14:57:00,1.6685,1.6685,1.66825,1.6683,1639499994.0
2007-10-25 14:58:00,1.66825,1.6685,1.66825,1.6684,1695399978.0
2007-10-25 14:59:00,1.6684,1.6684,1.6682,1.6683,1387999990.0
2007-10-25 15:00:00,1.6683,1.6684,1.6682,1.6683,2051099994.0
2007-10-25 15:01:00,1.6683,1.6685,1.6683,1.6684,1251400000.0
2007-10-25 15:02:00,1.6684,1.6684,1.6682,1.6682,968800000.0
2007-10-25 15:03:00,1.6682,1.6683,1.66795,1.6681,914199999.0
2007-10-25 15:04:00,1.66815,1.6682,1.66805,1.6682,820399997.0
2007-10-25 15:05:00,1.6682,1.6682,1.668,1.66805,620800000.0
2007-10-25 15:06:00,1.6681,1.6681,1.6677,1.6678,1272599995.0
2007-10-25 15:07:00,1.6678,1.6685,1.6678,1.6683,1730400000.0
2007-10-25 15:08:00,1.6683,1.6686,1.66825,1.66845,1142000003.0
2007-10-25 15:09:00,1.66845,1.6685,1.6683,1.6684,537200000.0
2007-10-25 15:10:00,1.6684,1.6685,1.66825,1.6684,1229000000.0
2007-10-25 15:11:00,1.6684,1.6685,1.66825,1.6685,1053199995.0
2007-10-25 15:12:00,1.6685,1.6686,1.6684,1.6686,1223200000.0
2007-10-25 15:13:00,1.6686,1.6686,1.6685,1.6685,1342999999.0
2007-10-25 15:14:00,1.6685,1.66885,1.6683,1.6687,1797899986.0
2007-10-25 15:15:00,1.6687,1.6692,1.6687,1.6691,1851099999.0
2007-10-25 15:16:00,1.6691,1.6691,1.6689,1.669,1535800003.0
2007-10-25 15:17:00,1.669,1.6693,1.669,1.6693,1413200001.0
2007-10-25 15:18:00,1.6693,1.6693,1.6691,1.6692,1349599993.0
2007-10-25 15:19:00,1.6692,1.6693,1.6691,1.66915,1415500004.0
2007-10-25 15:20:00,1.6692,1.6693,1.6691,1.6692,1593299996.0
2007-10-25 15:21:00,1.6692,1.6696,1.6692,1.6695,2068199991.0
2007-10-25 15:22:00,1.6695,1.6695,1.669,1.669,1310199993.0
2007-10-25 15:23:00,1.669,1.6695,1.669,1.6695,1723199997.0
2007-10-25 15:24:00,1.6695,1.6696,1.6694,1.6695,1748800000.0
2007-10-25 15:25:00,1.6695,1.6695,1.6694,1.6694,1076800000.0
2007-10-25 15:26:00,1.6694,1.6696,1.6694,1.6696,1035700001.0
2007-10-25 15:27:00,1.6696,1.6696,1.6694,1.6695,775200000.0
2007-10-25 15:28:00,1.6695,1.66955,1.6694,1.66955,373400000.0
2007-10-25 15:29:00,1.66955,1.66955,1.66945,1.66945,282100000.0
2007-10-25 15:30:00,1.66945,1.66945,1.66915,1.6693,1070000005.0
2007-10-25 15:31:00,1.6693,1.6694,1.66925,1.6694,590200000.0
2007-10-25 15:32:00,1.6694,1.6694,1.6693,1.6693,1317599999.0
2007-10-25 15:33:00,1.6693,1.6695,1.6692,1.6695,1266900001.0
2007-10-25 15:34:00,1.6695,1.6698,1.6695,1.6696,1189900003.0
2007-10-25 15:35:00,1.6696,1.6697,1.66945,1.6695,805150000.0
2007-10-25 15:36:00,1.6695,1.6696,1.6693,1.6694,1080999995.0
2007-10-25 15:37:00,1.6694,1.6695,1.66915,1.6692,1309499992.0
2007-10-25 15:38:00,1.6692,1.6692,1.6689,1.6692,1135900000.0
2007-10-25 15:39:00,1.6692,1.6693,1.6689,1.6689,1218100000.0
2007-10-25 15:40:00,1.6689,1.6693,1.6689,1.6692,1222199984.0
2007-10-25 15:41:00,1.6692,1.6693,1.6692,1.6692,901599987.0
2007-10-25 15:42:00,1.6692,1.6694,1.6692,1.66935,814699991.0
2007-10-25 15:43:00,1.66935,1.6694,1.6691,1.6691,456800000.0
2007-10-25 15:44:00,1.6691,1.6693,1.66905,1.6693,1654199980.0
2007-10-25 15:45:00,1.6693,1.6693,1.6692,1.6692,1347199994.0
2007-10-25 15:46:00,1.6692,1.6693,1.6691,1.6691,2113899996.0
2007-10-25 15:47:00,1.6691,1.6691,1.66885,1.6689,1309899999.0
2007-10-25 15:48:00,1.6689,1.669,1.6689,1.669,1573400004.0
2007-10-25 15:49:00,1.669,1.669,1.66885,1.669,1536099994.0
2007-10-25 15:50:00,1.66895,1.669,1.66885,1.66885,981899998.0
2007-10-25 15:51:00,1.66885,1.669,1.66885,1.6689,1322199996.0
2007-10-25 15:52:00,1.6689,1.669,1.6689,1.66895,1468700000.0
2007-10-25 15:53:00,1.66895,1.66895,1.66875,1.6688,1859299993.0
2007-10-25 15:54:00,1.6688,1.66885,1.66875,1.66875,779199999.0
2007-10-25 15:55:00,1.6688,1.6688,1.66865,1.6688,1636900005.0
2007-10-25 15:56:00,1.6688,1.6688,1.6686,1.6686,1010399996.0
2007-10-25 15:57:00,1.6686,1.6687,1.6685,1.6685,1631899998.0
2007-10-25 15:58:00,1.6685,1.66875,1.6685,1.66865,1139999990.0
2007-10-25 15:59:00,1.66865,1.66875,1.66845,1.66845,758100000.0
2007-10-25 16:00:00,1.66845,1.6692,1.66825,1.669,1206000000.0
2007-10-25 16:01:00,1.669,1.6692,1.6686,1.6689,1927600003.0
2007-10-25 16:02:00,1.6689,1.6692,1.66855,1.66875,1275799998.0
2007-10-25 16:03:00,1.66875,1.6688,1.66865,1.66865,2048399976.0
2007-10-25 16:04:00,1.6687,1.6692,1.6686,1.6691,1854900019.0
2007-10-25 16:05:00,1.6693,1.6694,1.6692,1.6693,1854900019.0
2007-10-25 16:06:00,1.6691,1.6692,1.6691,1.6692,1946199992.0
2007-10-25 16:07:00,1.66935,1.6694,1.66925,1.6693,1946199992.0
2007-10-25 16:08:00,1.6693,1.6693,1.66905,1.66905,1665700000.0
2007-10-25 16:09:00,1.66905,1.6691,1.6688,1.6691,1559599989.0
2007-10-25 16:10:00,1.669,1.6692,1.6688,1.6692,2025899988.0
2007-10-25 16:11:00,1.66915,1.6695,1.66915,1.6694,2025899988.0
2007-10-25 16:12:00,1.6694,1.6695,1.66935,1.6694,1554100000.0
2007-10-25 16:13:00,1.6694,1.66945,1.66935,1.66935,1139999990.0
2007-10-25 16:14:00,1.6694,1.6696,1.66935,1.66955,1125200006.0
2007-10-25 16:15:00,1.66955,1.6696,1.66935,1.6695,1695900018.0
2007-10-25 16:16:00,1.6695,1.6699,1.6695,1.6699,1646699996.0
2007-10-25 16:17:00,1.6699,1.6701,1.6698,1.6698,1613400000.0
2007-10-25 16:18:00,1.6698,1.6703,1.6698,1.6703,1601599998.0
2007-10-25 16:19:00,1.6703,1.6704,1.66995,1.6704,1880599999.0
2007-10-25 16:20:00,1.6704,1.6707,1.66995,1.67025,1530799998.0
2007-10-25 16:21:00,1.6703,1.6706,1.67015,1.6704,1362700002.0
2007-10-25 16:22:00,1.6704,1.6705,1.67035,1.6704,1010699997.0
2007-10-25 16:23:00,1.67035,1.6704,1.67005,1.67015,1257699998.0
2007-10-25 16:24:00,1.67015,1.6702,1.67005,1.6701,805200000.0
2007-10-25 16:25:00,1.6701,1.6701,1.67,1.6701,751100000.0
2007-10-25 16:26:00,1.6701,1.6702,1.67,1.67015,619500000.0
2007-10-25 16:27:00,1.67015,1.6703,1.67,1.6701,885899999.0
2007-10-25 16:28:00,1.6701,1.6702,1.6701,1.6702,877300000.0
2007-10-25 16:29:00,1.6702,1.6702,1.6701,1.6702,680400000.0
2007-10-25 16:30:00,1.6702,1.6704,1.6702,1.6702,832800000.0
2007-10-25 16:31:00,1.6702,1.6704,1.6701,1.6701,1063900000.0
2007-10-25 16:32:00,1.6701,1.6702,1.6699,1.67,589600000.0
2007-10-25 16:33:00,1.67,1.67,1.66965,1.6697,831100000.0
2007-10-25 16:34:00,1.6697,1.6701,1.6697,1.6701,603200000.0
2007-10-25 16:35:00,1.67,1.6701,1.6698,1.67,747200000.0
2007-10-25 16:36:00,1.67,1.6702,1.66995,1.66995,736600005.0
2007-10-25 16:37:00,1.66995,1.67,1.6698,1.6699,828900003.0
2007-10-25 16:38:00,1.6699,1.6699,1.6698,1.6699,799700000.0
2007-10-25 16:39:00,1.6699,1.67,1.66985,1.6699,916900000.0
2007-10-25 16:40:00,1.6699,1.67,1.6696,1.6696,875200000.0
2007-10-25 16:41:00,1.6696,1.6697,1.66955,1.6697,1363799989.0
2007-10-25 16:42:00,1.6697,1.6699,1.6696,1.6699,760800000.0
2007-10-25 16:43:00,1.6699,1.6699,1.66975,1.66975,813600000.0
2007-10-25 16:44:00,1.66975,1.67,1.66975,1.6699,870499990.0
2007-10-25 16:45:00,1.6699,1.6702,1.6699,1.67005,569300000.0
2007-10-25 16:46:00,1.67005,1.6703,1.66985,1.6702,998000004.0
2007-10-25 16:47:00,1.6702,1.6702,1.6699,1.6699,1178100000.0
2007-10-25 16:48:00,1.6699,1.6703,1.6699,1.6703,1374200000.0
2007-10-25 16:49:00,1.6703,1.6703,1.67015,1.6702,834600000.0
2007-10-25 16:50:00,1.6702,1.6705,1.6702,1.67045,810099997.0
2007-10-25 16:51:00,1.6705,1.6705,1.67015,1.67025,1238499996.0
2007-10-25 16:52:00,1.67025,1.6703,1.6702,1.6702,634400000.0
2007-10-25 16:53:00,1.6702,1.6703,1.6702,1.6703,477600000.0
2007-10-25 16:54:00,1.6703,1.6703,1.67015,1.6703,916000000.0
2007-10-25 16:55:00,1.6702,1.6704,1.67015,1.6702,1704199998.0
2007-10-25 16:56:00,1.67025,1.67045,1.67005,1.6704,791000000.0
2007-10-25 16:57:00,1.6704,1.6706,1.6703,1.6705,781400000.0
2007-10-25 16:58:00,1.6705,1.6707,1.67045,1.6706,836700000.0
2007-10-25 16:59:00,1.67065,1.67095,1.6706,1.6708,1019800000.0
2007-10-25 17:00:00,1.6708,1.6709,1.6705,1.6708,1206699998.0
2007-10-25 17:01:00,1.6708,1.67085,1.67065,1.6708,926000001.0
2007-10-25 17:02:00,1.6708,1.6708,1.67045,1.6705,744600000.0
2007-10-25 17:03:00,1.6705,1.6706,1.6704,1.6705,1102099999.0
2007-10-25 17:04:00,1.6705,1.6709,1.6705,1.6707,719400000.0
2007-10-25 17:05:00,1.6707,1.671,1.6706,1.6708,974100000.0
2007-10-25 17:06:00,1.6708,1.6708,1.6705,1.6706,1125700000.0
2007-10-25 17:07:00,1.6706,1.6706,1.6705,1.6705,728000000.0
2007-10-25 17:08:00,1.6705,1.6706,1.6704,1.67045,1087999998.0
2007-10-25 17:09:00,1.67045,1.6706,1.67045,1.6706,1152600000.0
2007-10-25 17:10:00,1.6706,1.6706,1.6705,1.6706,603000000.0
2007-10-25 17:11:00,1.6706,1.6708,1.67055,1.6707,1110199997.0
2007-10-25 17:12:00,1.6707,1.6707,1.6706,1.6706,642200000.0
2007-10-25 17:13:00,1.6706,1.6707,1.6703,1.67035,1162600000.0
2007-10-25 17:14:00,1.67035,1.6704,1.66995,1.6701,1047199998.0
2007-10-25 17:15:00,1.6701,1.6701,1.6697,1.6697,1005800000.0
2007-10-25 17:16:00,1.6697,1.6697,1.6695,1.6696,903600000.0
2007-10-25 17:17:00,1.6696,1.6698,1.6694,1.6698,901300000.0
2007-10-25 17:18:00,1.6698,1.67,1.6698,1.6699,1025100000.0
2007-10-25 17:19:00,1.6699,1.67,1.6697,1.6699,939400000.0
2007-10-25 17:20:00,1.6699,1.6702,1.6698,1.6701,880600000.0
2007-10-25 17:21:00,1.6701,1.6701,1.66995,1.67,1023500001.0
2007-10-25 17:22:00,1.67,1.6701,1.6699,1.6699,1046600002.0
2007-10-25 17:23:00,1.6699,1.6699,1.6698,1.6698,866800000.0
2007-10-25 17:24:00,1.6698,1.6699,1.66965,1.6697,906400000.0
2007-10-25 17:25:00,1.6697,1.6699,1.66965,1.6699,1007800004.0
2007-10-25 17:26:00,1.6699,1.67,1.66975,1.6698,420799999.0
2007-10-25 17:27:00,1.6698,1.6701,1.6698,1.67,865200003.0
2007-10-25 17:28:00,1.67,1.6701,1.67,1.6701,441900000.0
2007-10-25 17:29:00,1.6701,1.6702,1.67005,1.6701,514600000.0
2007-10-25 17:30:00,1.6701,1.6702,1.6695,1.6699,651550000.0
2007-10-25 17:31:00,1.6699,1.67,1.6695,1.6696,727300000.0
2007-10-25 17:32:00,1.6696,1.6697,1.66935,1.6697,1126700005.0
2007-10-25 17:33:00,1.6697,1.6699,1.6696,1.6699,532200000.0
2007-10-25 17:34:00,1.6699,1.6701,1.6699,1.67005,1406500002.0
2007-10-25 17:35:00,1.6701,1.6708,1.67,1.6705,1496799999.0
2007-10-25 17:36:00,1.6705,1.6705,1.6703,1.6703,884800000.0
2007-10-25 17:37:00,1.6703,1.6703,1.6702,1.6703,1148800000.0
2007-10-25 17:38:00,1.6703,1.6703,1.6702,1.6702,1246900001.0
2007-10-25 17:39:00,1.6702,1.6702,1.6701,1.6701,888200000.0
2007-10-25 17:40:00,1.6701,1.6701,1.67,1.6701,750100000.0
2007-10-25 17:41:00,1.6701,1.6701,1.6699,1.67,1284800000.0
2007-10-25 17:42:00,1.67,1.6704,1.67,1.6702,1417600000.0
2007-10-25 17:43:00,1.6702,1.6702,1.6701,1.6701,1146449996.0
2007-10-25 17:44:00,1.6701,1.67015,1.67005,1.6701,1397499975.0
2007-10-25 17:45:00,1.6701,1.6701,1.66985,1.67,1173899999.0
2007-10-25 17:46:00,1.66995,1.67015,1.66995,1.67015,672700000.0
2007-10-25 17:47:00,1.67015,1.67015,1.66995,1.67,702299995.0
2007-10-25 17:48:00,1.67,1.67,1.6698,1.6698,874700000.0
2007-10-25 17:49:00,1.6698,1.6698,1.66975,1.66975,604000000.0
2007-10-25 17:50:00,1.6698,1.6699,1.66975,1.6699,723900000.0
2007-10-25 17:51:00,1.6699,1.6699,1.66975,1.66975,782700000.0
2007-10-25 17:52:00,1.6698,1.6698,1.66955,1.6696,1075800002.0
2007-10-25 17:53:00,1.6696,1.6697,1.66955,1.6696,940399998.0
2007-10-25 17:54:00,1.6696,1.66975,1.6695,1.6696,907700000.0
2007-10-25 17:55:00,1.6696,1.6698,1.6696,1.6697,760000000.0
2007-10-25 17:56:00,1.6697,1.6697,1.66935,1.6694,1122600004.0
2007-10-25 17:57:00,1.6694,1.6694,1.66905,1.6693,1258700003.0
2007-10-25 17:58:00,1.6692,1.6692,1.669,1.669,1102000002.0
2007-10-25 17:59:00,1.669,1.66915,1.6687,1.6689,1268699999.0
2007-10-25 18:00:00,1.6689,1.6691,1.6688,1.6691,896900000.0
2007-10-25 18:01:00,1.6691,1.6691,1.669,1.6691,625300000.0
2007-10-25 18:02:00,1.66905,1.6691,1.66895,1.66895,542700000.0
2007-10-25 18:03:00,1.66895,1.6691,1.6688,1.6691,952899998.0
2007-10-25 18:04:00,1.6691,1.6691,1.66865,1.6691,1365199992.0
2007-10-25 18:05:00,1.6691,1.6692,1.6691,1.6692,914699997.0
2007-10-25 18:06:00,1.6692,1.6693,1.6692,1.6693,375999999.0
2007-10-25 18:07:00,1.6693,1.6693,1.6687,1.6688,681800000.0
2007-10-25 18:08:00,1.6688,1.6693,1.66875,1.6692,1397499993.0
2007-10-25 18:09:00,1.6692,1.6693,1.66905,1.6692,445499991.0
2007-10-25 18:10:00,1.6692,1.6693,1.6691,1.6691,631000000.0
2007-10-25 18:11:00,1.6691,1.6692,1.6689,1.6689,314600000.0
2007-10-25 18:12:00,1.6689,1.669,1.66865,1.6689,532400000.0
2007-10-25 18:13:00,1.6689,1.6689,1.6688,1.6688,252000000.0
2007-10-25 18:14:00,1.6688,1.6692,1.66875,1.6692,767399997.0
2007-10-25 18:15:00,1.6692,1.6692,1.66905,1.6692,873000000.0
2007-10-25 18:16:00,1.6692,1.6693,1.6691,1.6693,721600000.0
2007-10-25 18:17:00,1.6693,1.6694,1.6692,1.6693,609600000.0
2007-10-25 18:18:00,1.6693,1.6694,1.6693,1.6693,636800000.0
2007-10-25 18:19:00,1.6693,1.6694,1.6693,1.66935,605199997.0
2007-10-25 18:20:00,1.66935,1.6694,1.66925,1.6694,603800000.0
2007-10-25 18:21:00,1.6694,1.6694,1.66925,1.6694,859100004.0
2007-10-25 18:22:00,1.6694,1.6694,1.6692,1.6693,248800000.0
2007-10-25 18:23:00,1.6693,1.66935,1.6693,1.6693,392400000.0
2007-10-25 18:24:00,1.66935,1.6694,1.66925,1.66935,660799999.0
2007-10-25 18:25:00,1.66935,1.6695,1.6692,1.6695,463900000.0
2007-10-25 18:26:00,1.6695,1.6696,1.6694,1.6694,634900002.0
2007-10-25 18:27:00,1.6694,1.6696,1.6694,1.6696,696800000.0
2007-10-25 18:28:00,1.6696,1.6696,1.6695,1.6696,386000000.0
2007-10-25 18:29:00,1.66955,1.6697,1.6695,1.6696,521600000.0
2007-10-25 18:30:00,1.6696,1.6697,1.6695,1.6695,576800000.0
2007-10-25 18:31:00,1.6695,1.6696,1.66935,1.6695,756800001.0
2007-10-25 18:32:00,1.6695,1.6695,1.6693,1.6693,333600000.0
2007-10-25 18:33:00,1.6693,1.6693,1.6691,1.6691,700999998.0
2007-10-25 18:34:00,1.6691,1.6692,1.669,1.6692,840300001.0
2007-10-25 18:35:00,1.6692,1.6692,1.669,1.669,411200000.0
2007-10-25 18:36:00,1.669,1.6691,1.66895,1.66895,336900000.0
2007-10-25 18:37:00,1.66895,1.6691,1.66895,1.6691,474800000.0
2007-10-25 18:38:00,1.6691,1.66915,1.66885,1.66915,454799994.0
2007-10-25 18:39:00,1.66915,1.66915,1.6691,1.6691,136000000.0
2007-10-25 18:40:00,1.66915,1.66915,1.669,1.66915,132000000.0
2007-10-25 18:41:00,1.66915,1.66915,1.669,1.669,496800000.0
2007-10-25 18:42:00,1.669,1.6691,1.66895,1.6691,542800000.0
2007-10-25 18:43:00,1.6691,1.6691,1.6691,1.6691,188000000.0
2007-10-25 18:44:00,1.6691,1.6691,1.66905,1.66905,236000000.0
2007-10-25 18:45:00,1.66905,1.6692,1.66905,1.66915,356499998.0
2007-10-25 18:46:00,1.6691,1.6692,1.6691,1.6692,385800003.0
2007-10-25 18:47:00,1.6691,1.66925,1.6691,1.6692,643400000.0
2007-10-25 18:48:00,1.6692,1.6692,1.6691,1.6692,271200000.0
2007-10-25 18:49:00,1.6692,1.6692,1.6692,1.6692,132000000.0
2007-10-25 18:50:00,1.6692,1.6692,1.66915,1.6692,438700000.0
2007-10-25 18:51:00,1.6692,1.6692,1.6691,1.6692,321200000.0
2007-10-25 18:52:00,1.6692,1.6692,1.66915,1.66915,409700000.0
2007-10-25 18:53:00,1.6692,1.6693,1.66915,1.6693,280100000.0
2007-10-25 18:54:00,1.6693,1.6696,1.66925,1.6696,314800000.0
2007-10-25 18:55:00,1.6696,1.6698,1.6695,1.6695,599200000.0
2007-10-25 18:56:00,1.6695,1.6696,1.66935,1.6695,697499999.0
2007-10-25 18:57:00,1.6695,1.6695,1.66935,1.6695,257999999.0
2007-10-25 18:58:00,1.6695,1.6695,1.66935,1.6695,911700001.0
2007-10-25 18:59:00,1.6695,1.6696,1.6694,1.6695,340000000.0
2007-10-25 19:00:00,1.6695,1.6696,1.6695,1.6695,516000000.0
2007-10-25 19:01:00,1.6695,1.6695,1.6693,1.6693,601700000.0
2007-10-25 19:02:00,1.6693,1.6693,1.6692,1.6692,522200000.0
2007-10-25 19:03:00,1.6692,1.6692,1.66915,1.6692,263600000.0
2007-10-25 19:04:00,1.6692,1.6693,1.6692,1.6692,297600000.0
2007-10-25 19:05:00,1.6692,1.6693,1.6691,1.6691,374400000.0
2007-10-25 19:06:00,1.6691,1.6691,1.6685,1.6686,639400004.0
2007-10-25 19:07:00,1.6686,1.6686,1.6682,1.6684,718600000.0
2007-10-25 19:08:00,1.6684,1.6684,1.66815,1.6683,715000000.0
2007-10-25 19:09:00,1.6683,1.66855,1.66825,1.66855,841300000.0
2007-10-25 19:10:00,1.66855,1.6688,1.6685,1.6686,830299999.0
2007-10-25 19:11:00,1.6686,1.6689,1.66845,1.6689,971700003.0
2007-10-25 19:12:00,1.6689,1.669,1.6688,1.669,532700000.0
2007-10-25 19:13:00,1.66895,1.669,1.6689,1.669,532100000.0
2007-10-25 19:14:00,1.669,1.669,1.6688,1.6688,817900000.0
2007-10-25 19:15:00,1.6688,1.6689,1.6684,1.6688,1190299995.0
2007-10-25 19:16:00,1.6688,1.6689,1.6686,1.6686,623200000.0
2007-10-25 19:17:00,1.6686,1.6688,1.6686,1.6688,623399999.0
2007-10-25 19:18:00,1.6688,1.6688,1.6684,1.6684,511450402.0
2007-10-25 19:19:00,1.66845,1.6685,1.66825,1.6683,697100000.0
2007-10-25 19:20:00,1.6683,1.6685,1.66825,1.6684,378800000.0
2007-10-25 19:21:00,1.6684,1.6684,1.6682,1.6682,366600000.0
2007-10-25 19:22:00,1.6682,1.6683,1.668,1.6683,737200000.0
2007-10-25 19:23:00,1.6683,1.6683,1.66775,1.66775,818399998.0
2007-10-25 19:24:00,1.66775,1.6683,1.66775,1.6683,656800000.0
2007-10-25 19:25:00,1.6683,1.66845,1.6681,1.66845,818300000.0
2007-10-25 19:26:00,1.66845,1.66845,1.6682,1.66825,404800000.0
2007-10-25 19:27:00,1.66825,1.6683,1.66825,1.6683,336800000.0
2007-10-25 19:28:00,1.6683,1.6683,1.66815,1.66815,627100001.0
2007-10-25 19:29:00,1.66815,1.6683,1.66815,1.6682,586900002.0
2007-10-25 19:30:00,1.6682,1.6686,1.6682,1.66855,603100000.0
2007-10-25 19:31:00,1.66855,1.6688,1.66855,1.66865,312800000.0
2007-10-25 19:32:00,1.66865,1.6687,1.6686,1.6687,174400000.0
2007-10-25 19:33:00,1.6687,1.6689,1.66855,1.6689,936700000.0
2007-10-25 19:34:00,1.6689,1.66895,1.66875,1.6689,770499999.0
2007-10-25 19:35:00,1.6689,1.6693,1.6688,1.6693,856800000.0
2007-10-25 19:36:00,1.6693,1.6694,1.6691,1.6691,472800000.0
2007-10-25 19:37:00,1.6691,1.6691,1.669,1.6691,800000000.0
2007-10-25 19:38:00,1.6691,1.6692,1.66905,1.6691,462400000.0
2007-10-25 19:39:00,1.6691,1.6691,1.669,1.669,228500000.0
2007-10-25 19:40:00,1.669,1.669,1.66885,1.6689,358100000.0
2007-10-25 19:41:00,1.6689,1.669,1.66875,1.669,472799999.0
2007-10-25 19:42:00,1.669,1.6694,1.669,1.66935,698900000.0
2007-10-25 19:43:00,1.66935,1.6699,1.6693,1.66965,967799995.0
2007-10-25 19:44:00,1.6695,1.6695,1.66935,1.6695,798999997.0
2007-10-25 19:45:00,1.6695,1.6695,1.66915,1.6692,232900000.0
2007-10-25 19:46:00,1.66915,1.6694,1.66915,1.6694,596800000.0
2007-10-25 19:47:00,1.6694,1.6696,1.66935,1.66935,411200000.0
2007-10-25 19:48:00,1.66935,1.6696,1.66935,1.66945,536399999.0
2007-10-25 19:49:00,1.66945,1.66945,1.66925,1.6693,579200000.0
2007-10-25 19:50:00,1.6693,1.6693,1.66915,1.66915,429900000.0
2007-10-25 19:51:00,1.6692,1.66925,1.66905,1.6692,317900000.0
2007-10-25 19:52:00,1.66915,1.6693,1.66905,1.6692,597300002.0
2007-10-25 19:53:00,1.6692,1.6692,1.66895,1.66895,430000000.0
2007-10-25 19:54:00,1.669,1.669,1.669,1.669,220800000.0
2007-10-25 19:55:00,1.669,1.669,1.6687,1.6688,404000000.0
2007-10-25 19:56:00,1.6688,1.6689,1.6688,1.66885,266000000.0
2007-10-25 19:57:00,1.6688,1.66885,1.6685,1.66855,423199999.0
2007-10-25 19:58:00,1.66855,1.66865,1.66855,1.6686,283200000.0
2007-10-25 19:59:00,1.6686,1.6689,1.6686,1.6689,400300000.0
2007-10-25 20:00:00,1.6689,1.6689,1.6687,1.66875,489899999.0
2007-10-25 20:01:00,1.66875,1.6689,1.66855,1.6686,313200000.0
2007-10-25 20:02:00,1.6686,1.6686,1.6683,1.6683,639700001.0
2007-10-25 20:03:00,1.6683,1.6684,1.66825,1.6683,484900000.0
2007-10-25 20:04:00,1.6683,1.6685,1.6683,1.6685,360000000.0
2007-10-25 20:05:00,1.6685,1.6685,1.6683,1.66845,422900000.0
2007-10-25 20:06:00,1.6685,1.6685,1.66845,1.6685,222400000.0
2007-10-25 20:07:00,1.6685,1.6686,1.66845,1.66845,305200000.0
2007-10-25 20:08:00,1.66845,1.6686,1.66845,1.6686,364000000.0
2007-10-25 20:09:00,1.6686,1.66875,1.6686,1.6687,185600000.0
2007-10-25 20:10:00,1.6687,1.6687,1.66865,1.6687,169100000.0
2007-10-25 20:11:00,1.66865,1.66885,1.6686,1.66875,704999998.0
2007-10-25 20:12:00,1.6688,1.6688,1.66875,1.66875,234599997.0
2007-10-25 20:13:00,1.66875,1.669,1.66875,1.66885,310100000.0
2007-10-25 20:14:00,1.66885,1.6689,1.66875,1.6688,320899999.0
2007-10-25 20:15:00,1.6688,1.6689,1.6688,1.6689,130800000.0
2007-10-25 20:16:00,1.6689,1.6693,1.6689,1.66905,454999995.0
2007-10-25 20:17:00,1.66905,1.6691,1.66895,1.6691,333600000.0
2007-10-25 20:18:00,1.6691,1.6692,1.66895,1.66915,504699999.0
2007-10-25 20:19:00,1.66915,1.6694,1.6691,1.66915,495399993.0
2007-10-25 20:20:00,1.66915,1.6693,1.66905,1.66925,408500000.0
2007-10-25 20:21:00,1.66925,1.6693,1.66925,1.66925,184000000.0
2007-10-25 20:22:00,1.66925,1.66945,1.66925,1.66945,169700000.0
2007-10-25 20:23:00,1.66945,1.66995,1.66945,1.6697,1062600007.0
2007-10-25 20:24:00,1.6697,1.6698,1.6696,1.6697,730499997.0
2007-10-25 20:25:00,1.6697,1.6699,1.6697,1.6699,201100000.0
2007-10-25 20:26:00,1.6699,1.67,1.66985,1.66995,172400000.0
2007-10-25 20:27:00,1.66995,1.66995,1.6697,1.6697,414600000.0
2007-10-25 20:28:00,1.66975,1.66975,1.6694,1.6695,364500000.0
2007-10-25 20:29:00,1.6695,1.6695,1.6694,1.6695,139200000.0
2007-10-25 20:30:00,1.6695,1.66955,1.66945,1.66955,374400000.0
2007-10-25 20:31:00,1.66955,1.66965,1.66955,1.6696,94800000.0
2007-10-25 20:32:00,1.6696,1.6696,1.6693,1.6694,372300001.0
2007-10-25 20:33:00,1.6694,1.6694,1.66895,1.6691,248600000.0
2007-10-25 20:34:00,1.6691,1.6694,1.66905,1.6694,456300000.0
2007-10-25 20:35:00,1.6694,1.6694,1.6692,1.6692,202000000.0
2007-10-25 20:36:00,1.6692,1.6692,1.6692,1.6692,120800000.0
2007-10-25 20:37:00,1.6692,1.6694,1.6692,1.66935,382500000.0
2007-10-25 20:38:00,1.66935,1.6695,1.6693,1.66935,270100000.0
2007-10-25 20:39:00,1.66935,1.66965,1.66925,1.66925,380700000.0
2007-10-25 20:40:00,1.66925,1.6695,1.6692,1.66945,613000000.0
2007-10-25 20:41:00,1.6694,1.6697,1.6694,1.6695,414900000.0
2007-10-25 20:42:00,1.6695,1.6695,1.6693,1.6693,412800000.0
2007-10-25 20:43:00,1.6693,1.6695,1.6693,1.6694,553099996.0
2007-10-25 20:44:00,1.6694,1.6694,1.66915,1.6692,302400000.0
2007-10-25 20:45:00,1.6692,1.6693,1.66915,1.6692,523600001.0
2007-10-25 20:46:00,1.6692,1.6693,1.66915,1.66925,720499999.0
2007-10-25 20:47:00,1.66925,1.6693,1.6692,1.66925,397600000.0
2007-10-25 20:48:00,1.6693,1.6694,1.66915,1.66935,587500000.0
2007-10-25 20:49:00,1.6694,1.6696,1.6693,1.6695,524300000.0
2007-10-25 20:50:00,1.6695,1.6696,1.66895,1.66905,632500000.0
2007-10-25 20:51:00,1.66905,1.66935,1.66905,1.6693,421500000.0
2007-10-25 20:52:00,1.66935,1.66955,1.6693,1.6694,578200001.0
2007-10-25 20:53:00,1.6694,1.6696,1.66935,1.6694,526700000.0
2007-10-25 20:54:00,1.6694,1.6694,1.66925,1.66925,449100001.0
2007-10-25 20:55:00,1.66925,1.6694,1.6692,1.6693,666100003.0
2007-10-25 20:56:00,1.6693,1.6694,1.66925,1.6693,614199999.0
2007-10-25 20:57:00,1.6693,1.6695,1.6693,1.6695,522900000.0
2007-10-25 20:58:00,1.6695,1.6698,1.66945,1.66945,1167699993.0
2007-10-25 20:59:00,1.66945,1.6695,1.66905,1.6693,916800000.0
2007-10-25 21:00:00,1.6693,1.6697,1.6691,1.6697,1124600002.0
2007-10-25 21:01:00,1.6697,1.6697,1.6694,1.6696,745400000.0
2007-10-25 21:02:00,1.6696,1.6699,1.6696,1.6696,954850011.0
2007-10-25 21:03:00,1.6696,1.6697,1.6694,1.6695,1101500000.0
2007-10-25 21:04:00,1.6695,1.6696,1.669,1.669,1706399987.0
2007-10-25 21:05:00,1.66895,1.6691,1.6689,1.6691,998000003.0
2007-10-25 21:06:00,1.6691,1.66915,1.669,1.66915,595252806.0
2007-10-25 21:07:00,1.66915,1.6692,1.669,1.6691,141800000.0
2007-10-25 21:08:00,1.6691,1.66925,1.66905,1.6691,250900000.0
2007-10-25 21:09:00,1.6691,1.6691,1.6689,1.6689,386400000.0
2007-10-25 21:10:00,1.6689,1.669,1.66875,1.6689,475900000.0
2007-10-25 21:11:00,1.6689,1.6692,1.6689,1.6692,1446100000.0
2007-10-25 21:12:00,1.6692,1.66935,1.6692,1.66925,1148800000.0
2007-10-25 21:13:00,1.66925,1.6693,1.66925,1.66925,459800000.0
2007-10-25 21:14:00,1.66925,1.66925,1.6692,1.6692,1242000000.0
2007-10-25 21:15:00,1.6692,1.6692,1.6692,1.6692,701700000.0
2007-10-25 21:16:00,1.6693,1.6693,1.66915,1.6692,701700000.0
2007-10-25 21:17:00,1.6692,1.66925,1.6691,1.6691,600650000.0
2007-10-25 21:18:00,1.6691,1.66925,1.6691,1.6691,949050000.0
2007-10-25 21:20:00,1.66915,1.66935,1.6691,1.6693,1967100026.0
2007-10-25 21:21:00,1.6693,1.66935,1.6693,1.6693,1465300000.0
2007-10-25 21:22:00,1.6693,1.66935,1.66925,1.6693,1728000000.0
2007-10-25 21:23:00,1.6693,1.66935,1.6692,1.6693,1555600000.0
2007-10-25 21:24:00,1.6691,1.6692,1.669,1.669,1587500000.0
2007-10-25 21:25:00,1.66905,1.6692,1.66905,1.6692,1587500000.0
2007-10-25 21:26:00,1.6692,1.6692,1.6691,1.6691,1983200000.0
2007-10-25 21:27:00,1.6691,1.6694,1.6691,1.6694,1589600000.0
2007-10-25 21:28:00,1.6694,1.6694,1.66925,1.66935,400800000.0
2007-10-25 21:29:00,1.66935,1.6694,1.6692,1.6692,871600000.0
2007-10-25 21:30:00,1.6692,1.6692,1.6691,1.6691,1104800000.0
2007-10-25 21:31:00,1.6691,1.6692,1.66895,1.66905,1795200019.0
2007-10-25 21:32:00,1.66905,1.6691,1.66875,1.6689,1380600000.0
2007-10-25 21:33:00,1.6686,1.6687,1.6686,1.6687,1552500001.0
2007-10-25 21:34:00,1.6686,1.6686,1.6686,1.6686,1552500001.0
2007-10-25 21:35:00,1.66865,1.6687,1.66855,1.6687,1552500001.0
2007-10-25 21:36:00,1.6687,1.6689,1.6687,1.66885,1114000000.0
2007-10-25 21:37:00,1.66885,1.6689,1.6688,1.6688,1194999999.0
2007-10-25 21:38:00,1.6688,1.6688,1.66875,1.6688,1512600000.0
2007-10-25 21:39:00,1.6688,1.669,1.6688,1.669,1845600000.0
2007-10-25 21:40:00,1.669,1.6693,1.66895,1.6692,1213199997.0
2007-10-25 21:41:00,1.6692,1.6693,1.6692,1.6692,1312000000.0
2007-10-25 21:42:00,1.6692,1.6692,1.6691,1.6692,1461199997.0
2007-10-25 21:43:00,1.6692,1.6692,1.66895,1.66905,1911899983.0
2007-10-25 21:44:00,1.66905,1.6695,1.669,1.66945,1178400000.0
2007-10-25 21:45:00,1.66945,1.66945,1.6692,1.6692,1760600000.0
2007-10-25 21:46:00,1.6691,1.6693,1.669,1.6692,1181600000.0
2007-10-25 21:47:00,1.6694,1.6694,1.6693,1.6693,1181600000.0
2007-10-25 21:48:00,1.669,1.6692,1.669,1.6692,1324499999.0
2007-10-25 21:49:00,1.6692,1.6693,1.66915,1.66915,1324499999.0
2007-10-25 21:50:00,1.66915,1.6692,1.6689,1.66895,1574500000.0
2007-10-25 21:51:00,1.66895,1.6692,1.66895,1.66915,1194700000.0
2007-10-25 21:52:00,1.66915,1.6692,1.66905,1.66905,1339400000.0
2007-10-25 21:53:00,1.66905,1.66925,1.66905,1.66915,1195500000.0
2007-10-25 21:54:00,1.66915,1.66915,1.66905,1.66915,1205100000.0
2007-10-25 21:55:00,1.66915,1.6692,1.6691,1.6692,1584000000.0
2007-10-25 21:56:00,1.6692,1.6692,1.6691,1.6692,1204200000.0
2007-10-25 21:57:00,1.66915,1.6692,1.66915,1.66915,1654000000.0
2007-10-25 21:58:00,1.66915,1.6692,1.66905,1.66915,1648199990.0
2007-10-25 21:59:00,1.66915,1.6692,1.6687,1.66875,661000000.0
2007-10-25 22:00:00,1.66875,1.6689,1.66875,1.66885,1783599991.0
2007-10-25 22:01:00,1.66885,1.6689,1.6687,1.6688,1642400000.0
2007-10-25 22:02:00,1.6688,1.66885,1.66875,1.66885,1937600000.0
2007-10-25 22:03:00,1.66885,1.66915,1.66875,1.6691,1093899999.0
2007-10-25 22:04:00,1.6691,1.66925,1.66885,1.66925,1365600000.0
2007-10-25 22:05:00,1.66925,1.66925,1.66915,1.66925,607800000.0
2007-10-25 22:06:00,1.66925,1.66925,1.6691,1.6691,1299500000.0
2007-10-25 22:07:00,1.6691,1.66915,1.66905,1.6691,1396900000.0
2007-10-25 22:08:00,1.6691,1.6691,1.6689,1.6689,1093300000.0
2007-10-25 22:09:00,1.6689,1.669,1.66885,1.6689,1277600000.0
2007-10-25 22:10:00,1.6689,1.6693,1.6689,1.66915,2120900000.0
2007-10-25 22:11:00,1.66915,1.6694,1.6688,1.6693,1872000008.0
2007-10-25 22:12:00,1.6693,1.6695,1.6693,1.66945,1414300002.0
2007-10-25 22:13:00,1.66945,1.6696,1.66945,1.6695,1812600000.0
2007-10-25 22:14:00,1.6695,1.6697,1.6695,1.6697,1694600000.0
2007-10-25 22:15:00,1.6697,1.6697,1.66945,1.6695,1193200000.0
2007-10-25 22:16:00,1.6695,1.66955,1.66945,1.6695,1094000000.0
2007-10-25 22:17:00,1.6695,1.6695,1.6694,1.6695,1614100000.0
2007-10-25 22:18:00,1.6695,1.66955,1.66945,1.6695,1065200000.0
2007-10-25 22:19:00,1.6695,1.66955,1.6693,1.66955,1518699996.0
2007-10-25 22:20:00,1.66955,1.66955,1.6693,1.6694,686200000.0
2007-10-25 22:21:00,1.6694,1.6694,1.66935,1.66935,1509500000.0
2007-10-25 22:22:00,1.66935,1.6694,1.66935,1.6694,1522300000.0
2007-10-25 22:23:00,1.6694,1.6695,1.66935,1.6694,1501200001.0
2007-10-25 22:24:00,1.6694,1.66965,1.66935,1.66955,1218900001.0
2007-10-25 22:25:00,1.6695,1.66975,1.66945,1.6697,1232400000.0
2007-10-25 22:26:00,1.6697,1.66975,1.66955,1.66965,1655100000.0
2007-10-25 22:27:00,1.66965,1.6698,1.66965,1.6697,972600000.0
2007-10-25 22:28:00,1.6697,1.6698,1.66955,1.66965,1663299993.0
2007-10-25 22:29:00,1.66965,1.6698,1.6695,1.6696,1888199997.0
2007-10-25 22:30:00,1.6697,1.6697,1.6694,1.6696,1956000001.0
2007-10-25 22:31:00,1.6696,1.66965,1.66955,1.66965,1629000000.0
2007-10-25 22:32:00,1.66965,1.66965,1.66955,1.66955,791200000.0
2007-10-25 22:33:00,1.6696,1.6696,1.6695,1.6695,1760800000.0
2007-10-25 22:34:00,1.6695,1.6696,1.6695,1.6695,1760800000.0
2007-10-25 22:36:00,1.6695,1.66965,1.6695,1.66965,1280900000.0
2007-10-25 22:37:00,1.66965,1.66965,1.6695,1.6695,1526600000.0
2007-10-25 22:38:00,1.66955,1.6696,1.6695,1.6696,1851300000.0
2007-10-25 22:40:00,1.6696,1.6697,1.66955,1.6697,1745400000.0
2007-10-25 22:41:00,1.6697,1.6697,1.6697,1.6697,1200000000.0
2007-10-25 22:42:00,1.6697,1.6699,1.6696,1.6699,1300800000.0
2007-10-25 22:43:00,1.6699,1.6699,1.66975,1.66985,1508900000.0
2007-10-25 22:44:00,1.66985,1.6699,1.6698,1.66985,692000000.0
2007-10-25 22:45:00,1.66985,1.6699,1.6697,1.6699,531600000.0
2007-10-25 22:46:00,1.6699,1.6699,1.66985,1.6699,880800000.0
2007-10-25 22:47:00,1.6699,1.67,1.66985,1.66995,1443100000.0
2007-10-25 22:48:00,1.66995,1.67005,1.66995,1.67005,1220800000.0
2007-10-25 22:49:00,1.67005,1.67005,1.67,1.67005,854400000.0
2007-10-25 22:50:00,1.67,1.6701,1.6699,1.67,851300000.0
2007-10-25 22:51:00,1.67,1.67,1.6696,1.66965,945600000.0
2007-10-25 22:53:00,1.6696,1.66965,1.6695,1.6696,1895799988.0
2007-10-25 22:54:00,1.6696,1.66965,1.6695,1.6696,1474800000.0
2007-10-25 22:55:00,1.6696,1.67,1.6696,1.66995,1247900000.0
2007-10-25 22:56:00,1.66995,1.67,1.6696,1.66995,955600000.0
2007-10-25 22:57:00,1.66995,1.66995,1.6699,1.6699,1295200000.0
2007-10-25 22:58:00,1.6699,1.67,1.66985,1.67,2126200000.0
2007-10-25 22:59:00,1.67,1.67,1.66995,1.66995,1476000000.0
2007-10-25 23:00:00,1.66995,1.67,1.66985,1.66985,1758900000.0
2007-10-25 23:01:00,1.66985,1.66985,1.6696,1.6697,1604800000.0
2007-10-25 23:02:00,1.6697,1.6697,1.6695,1.6696,1379200000.0
2007-10-25 23:03:00,1.6695,1.6698,1.6695,1.6697,1499099994.0
2007-10-25 23:04:00,1.6696,1.6697,1.6696,1.6697,1499099994.0
2007-10-25 23:05:00,1.66955,1.6696,1.66945,1.66945,1499099994.0
2007-10-25 23:06:00,1.6695,1.6696,1.6695,1.6696,1588000000.0
2007-10-25 23:08:00,1.6696,1.6696,1.6696,1.6696,1588000000.0
2007-10-25 23:09:00,1.6696,1.6696,1.6696,1.6696,1614500000.0
2007-10-25 23:10:00,1.6697,1.6697,1.6697,1.6697,1614500000.0
2007-10-25 23:12:00,1.66955,1.66955,1.66945,1.66955,1614500000.0
2007-10-25 23:13:00,1.66955,1.6696,1.66955,1.6696,578500000.0
2007-10-25 23:14:00,1.6696,1.6699,1.6696,1.6696,2145500000.0
2007-10-25 23:15:00,1.6696,1.6696,1.6695,1.6696,1984800000.0
2007-10-25 23:16:00,1.6696,1.6696,1.66945,1.6696,1068000000.0
2007-10-25 23:17:00,1.6696,1.6696,1.6695,1.6696,708000000.0
2007-10-25 23:18:00,1.66935,1.66935,1.66935,1.66935,638400000.0
2007-10-25 23:19:00,1.66935,1.6696,1.66935,1.66945,1172000000.0
2007-10-25 23:20:00,1.66945,1.6695,1.66945,1.6695,320000000.0
2007-10-25 23:21:00,1.6695,1.6696,1.6695,1.6696,1116000000.0
2007-10-25 23:22:00,1.6696,1.6696,1.66945,1.66945,683400000.0
2007-10-25 23:23:00,1.6695,1.6696,1.66935,1.6696,1270400000.0
2007-10-25 23:24:00,1.6696,1.6696,1.6695,1.6695,855000000.0
2007-10-25 23:25:00,1.66935,1.6696,1.6693,1.6695,1156800000.0
2007-10-25 23:26:00,1.6695,1.6696,1.66935,1.66945,690600000.0
2007-10-25 23:27:00,1.6696,1.6696,1.66935,1.66935,907000000.0
2007-10-25 23:28:00,1.66935,1.6699,1.6693,1.6699,1084500000.0
2007-10-25 23:29:00,1.6699,1.6699,1.6692,1.6698,1068000000.0
2007-10-25 23:30:00,1.6698,1.6698,1.66955,1.6697,984000000.0
2007-10-25 23:31:00,1.6697,1.6697,1.66955,1.6697,1004800000.0
2007-10-25 23:32:00,1.66955,1.66955,1.66955,1.66955,520000000.0
2007-10-25 23:33:00,1.6697,1.6697,1.6695,1.6696,1187500000.0
2007-10-25 23:34:00,1.6696,1.6696,1.66915,1.6696,1349000000.0
2007-10-25 23:35:00,1.6696,1.6696,1.66935,1.6695,955200000.0
2007-10-25 23:36:00,1.66935,1.66965,1.66935,1.6695,1028000000.0
2007-10-25 23:37:00,1.6695,1.6696,1.66935,1.66935,724000000.0
2007-10-25 23:38:00,1.6694,1.6696,1.66915,1.6696,2028399997.0
2007-10-25 23:39:00,1.6698,1.6699,1.6697,1.6698,1385399991.0
2007-10-25 23:40:00,1.6697,1.6698,1.6697,1.6698,1385399991.0
2007-10-25 23:41:00,1.6697,1.6698,1.66955,1.6698,1385399991.0
2007-10-25 23:42:00,1.6698,1.6699,1.6698,1.6699,1972999988.0
2007-10-25 23:43:00,1.6698,1.6699,1.6698,1.6699,1972999988.0
2007-10-25 23:44:00,1.6698,1.6698,1.66975,1.6698,1972999988.0
2007-10-25 23:45:00,1.67,1.67,1.6699,1.6699,1453200000.0
2007-10-25 23:46:00,1.67,1.67,1.6699,1.6699,1453200000.0
2007-10-25 23:47:00,1.67,1.67,1.6698,1.6698,1453200000.0
2007-10-25 23:48:00,1.6701,1.6701,1.6697,1.6697,1453200000.0
2007-10-25 23:49:00,1.6698,1.6699,1.6698,1.6699,1453200000.0
2007-10-25 23:50:00,1.6698,1.6699,1.6698,1.6698,1453200000.0
2007-10-25 23:51:00,1.6699,1.6699,1.6698,1.6699,1453200000.0
2007-10-25 23:52:00,1.6698,1.6698,1.6697,1.6697,1453200000.0
2007-10-25 23:53:00,1.6698,1.6699,1.6698,1.66985,1453200000.0
2007-10-25 23:54:00,1.66985,1.6699,1.66975,1.6698,1622400000.0
2007-10-25 23:55:00,1.6698,1.6698,1.66975,1.66975,1647000000.0
2007-10-25 23:56:00,1.6698,1.6698,1.66975,1.6698,1761700000.0
2007-10-25 23:57:00,1.6698,1.6698,1.66965,1.66965,1475300000.0
2007-10-25 23:58:00,1.6699,1.6699,1.6699,1.6699,1987900000.0
2007-10-25 23:59:00,1.6698,1.6698,1.66965,1.6697,1987900000.0
2007-10-26 00:00:00,1.6697,1.6697,1.6696,1.6697,1611200000.0
2007-10-26 00:01:00,1.6697,1.6697,1.6697,1.6697,1611200000.0
2007-10-26 00:02:00,1.6696,1.6696,1.6696,1.6696,1648400000.0
2007-10-26 00:03:00,1.6697,1.6697,1.6695,1.6695,1648400000.0
2007-10-26 00:04:00,1.6696,1.6696,1.6695,1.6696,1648400000.0
2007-10-26 00:05:00,1.6695,1.6695,1.6694,1.66945,1648400000.0
2007-10-26 00:06:00,1.6697,1.6697,1.6694,1.6694,1570800000.0
2007-10-26 00:07:00,1.6696,1.6696,1.6695,1.6695,1570800000.0
2007-10-26 00:08:00,1.6695,1.6695,1.6694,1.6695,1570800000.0
2007-10-26 00:09:00,1.6694,1.6695,1.6691,1.6695,1616900000.0
2007-10-26 00:10:00,1.6695,1.6695,1.6693,1.6693,1064000000.0
2007-10-26 00:11:00,1.6693,1.6693,1.6693,1.6693,1532000000.0
2007-10-26 00:12:00,1.6693,1.6694,1.6693,1.6694,1532000000.0
2007-10-26 00:13:00,1.6693,1.6693,1.6693,1.6693,1960000000.0
2007-10-26 00:14:00,1.66925,1.6696,1.66925,1.6695,1960000000.0
2007-10-26 00:15:00,1.6695,1.6695,1.66935,1.6695,2056000000.0
2007-10-26 00:16:00,1.6695,1.6695,1.66945,1.6695,1752200000.0
2007-10-26 00:17:00,1.6695,1.6695,1.66945,1.6695,1867800000.0
2007-10-26 00:18:00,1.6696,1.6696,1.6695,1.6695,1658600000.0
2007-10-26 00:19:00,1.6695,1.6695,1.6691,1.66945,1658600000.0
2007-10-26 00:20:00,1.6695,1.6695,1.6695,1.6695,1548000000.0
2007-10-26 00:21:00,1.6695,1.6695,1.6693,1.6694,1548000000.0
2007-10-26 00:22:00,1.6694,1.6694,1.66925,1.6694,1763900000.0
2007-10-26 00:23:00,1.6694,1.6694,1.66915,1.6693,1862400000.0
2007-10-26 00:24:00,1.6695,1.6695,1.6693,1.6693,1396800000.0
2007-10-26 00:25:00,1.6693,1.6694,1.66925,1.6693,1396800000.0
2007-10-26 00:26:00,1.6695,1.6695,1.6695,1.6695,1464000000.0
2007-10-26 00:28:00,1.6694,1.6694,1.6694,1.6694,1464000000.0
2007-10-26 00:29:00,1.6693,1.6693,1.6693,1.6693,1464000000.0
2007-10-26 00:30:00,1.6694,1.6694,1.6694,1.6694,1464000000.0
2007-10-26 00:31:00,1.6695,1.6695,1.6692,1.6692,1464000000.0
2007-10-26 00:32:00,1.6693,1.6694,1.6693,1.6693,1464000000.0
2007-10-26 00:33:00,1.6695,1.6695,1.6694,1.6695,1168000000.0
2007-10-26 00:34:00,1.6697,1.6697,1.6695,1.6696,1168000000.0
2007-10-26 00:35:00,1.6697,1.6697,1.6696,1.6696,1168000000.0
2007-10-26 00:36:00,1.6694,1.6696,1.6694,1.6695,1168000000.0
2007-10-26 00:37:00,1.6696,1.6697,1.6696,1.6696,1168000000.0
2007-10-26 00:38:00,1.6696,1.6697,1.6695,1.6697,1168000000.0
2007-10-26 00:39:00,1.6697,1.6698,1.6696,1.6698,1546499997.0
2007-10-26 00:40:00,1.6698,1.6698,1.6697,1.6697,1327800000.0
2007-10-26 00:41:00,1.6697,1.6697,1.6696,1.6697,1771900000.0
2007-10-26 00:43:00,1.6698,1.6698,1.6697,1.6697,1819200000.0
2007-10-26 00:44:00,1.6697,1.6698,1.6697,1.66975,1819200000.0
2007-10-26 00:45:00,1.66975,1.6698,1.6694,1.6695,1941000001.0
2007-10-26 00:46:00,1.6694,1.6697,1.66935,1.6695,1826899993.0
2007-10-26 00:47:00,1.6695,1.6696,1.6695,1.6696,1266100000.0
2007-10-26 00:48:00,1.6696,1.6696,1.6695,1.6695,1684000000.0
2007-10-26 00:49:00,1.6696,1.6696,1.6696,1.6696,1796300000.0
2007-10-26 00:50:00,1.66945,1.66975,1.66945,1.6697,1796300000.0
2007-10-26 00:51:00,1.66965,1.6697,1.6695,1.6695,1583300000.0
2007-10-26 00:52:00,1.6696,1.6696,1.6696,1.6696,1656400000.0
2007-10-26 00:53:00,1.6697,1.6697,1.6696,1.6696,1656400000.0
2007-10-26 00:54:00,1.6695,1.6695,1.66945,1.66945,1656400000.0
2007-10-26 00:55:00,1.6697,1.6697,1.6697,1.6697,2122800000.0
2007-10-26 00:56:00,1.6696,1.6696,1.6696,1.6696,2122800000.0
2007-10-26 00:57:00,1.66945,1.6695,1.6694,1.6695,2122800000.0
2007-10-26 00:58:00,1.6696,1.6696,1.6694,1.6694,2117300000.0
2007-10-26 00:59:00,1.6694,1.6695,1.6693,1.6694,2117300000.0
2007-10-26 01:00:00,1.6694,1.6695,1.6694,1.6695,1972000000.0
2007-10-26 01:01:00,1.6694,1.6694,1.6692,1.6693,1972000000.0
2007-10-26 01:02:00,1.6692,1.6692,1.6692,1.6692,1972000000.0
2007-10-26 01:03:00,1.6693,1.6694,1.6691,1.6691,1012800000.0
2007-10-26 01:04:00,1.6694,1.6695,1.6694,1.6695,1012800000.0
2007-10-26 01:05:00,1.6694,1.6694,1.66935,1.6694,1012800000.0
2007-10-26 01:06:00,1.6696,1.6696,1.6695,1.6695,1752000000.0
2007-10-26 01:07:00,1.6694,1.6694,1.6694,1.6694,1752000000.0
2007-10-26 01:08:00,1.6693,1.6695,1.6693,1.6695,975100000.0
2007-10-26 01:09:00,1.6694,1.6694,1.66935,1.66935,975100000.0
2007-10-26 01:10:00,1.66935,1.6694,1.6693,1.6694,1001700000.0
2007-10-26 01:11:00,1.6694,1.6694,1.66915,1.66935,1752899940.0
2007-10-26 01:12:00,1.66935,1.6694,1.66915,1.66935,1571500000.0
2007-10-26 01:13:00,1.66935,1.66935,1.66935,1.66935,218400000.0
2007-10-26 01:14:00,1.6695,1.6695,1.6694,1.6695,1288800000.0
2007-10-26 01:15:00,1.6694,1.6694,1.6694,1.6694,1288800000.0
2007-10-26 01:17:00,1.6695,1.6695,1.6694,1.6694,1288800000.0
2007-10-26 01:18:00,1.6695,1.6695,1.6695,1.6695,1288800000.0
2007-10-26 01:22:00,1.6696,1.6696,1.6695,1.6695,1288800000.0
2007-10-26 01:23:00,1.6693,1.6693,1.6693,1.6693,1288800000.0
2007-10-26 01:24:00,1.6693,1.6693,1.6693,1.6693,1320000000.0
2007-10-26 01:25:00,1.6693,1.6693,1.66925,1.6693,1311899999.0
2007-10-26 01:26:00,1.6693,1.6693,1.6693,1.6693,1310400000.0
2007-10-26 01:27:00,1.6693,1.6693,1.6693,1.6693,1272000000.0
2007-10-26 01:28:00,1.6693,1.6694,1.6693,1.6694,1603200000.0
2007-10-26 01:29:00,1.6694,1.6694,1.66935,1.6694,1431200000.0
2007-10-26 01:30:00,1.6696,1.6696,1.6695,1.6695,1145800000.0
2007-10-26 01:31:00,1.6694,1.66955,1.6694,1.6695,1145800000.0
2007-10-26 01:32:00,1.6695,1.6695,1.66935,1.66945,895800000.0
2007-10-26 01:33:00,1.66945,1.6695,1.6694,1.6695,887500000.0
2007-10-26 01:34:00,1.6695,1.6695,1.66945,1.6695,1438600000.0
2007-10-26 01:35:00,1.6695,1.66955,1.66945,1.66945,1192400000.0
2007-10-26 01:36:00,1.66945,1.6695,1.66945,1.66945,899200000.0
2007-10-26 01:37:00,1.66945,1.6695,1.66945,1.6695,827200000.0
2007-10-26 01:38:00,1.6695,1.6695,1.66945,1.66945,729600000.0
2007-10-26 01:39:00,1.6695,1.6695,1.6694,1.6694,1316000000.0
2007-10-26 01:40:00,1.6694,1.6694,1.6694,1.6694,1396800000.0
2007-10-26 01:41:00,1.6695,1.6695,1.6694,1.6695,1396800000.0
2007-10-26 01:42:00,1.6694,1.6694,1.6694,1.6694,1396800000.0
2007-10-26 01:44:00,1.6694,1.6694,1.66935,1.6694,1396800000.0
2007-10-26 01:45:00,1.6694,1.6694,1.6694,1.6694,2003200000.0
2007-10-26 01:46:00,1.6695,1.6695,1.6695,1.6695,872000000.0
2007-10-26 01:47:00,1.6694,1.6694,1.66935,1.66935,872000000.0
2007-10-26 01:48:00,1.66935,1.66935,1.6693,1.66935,728000000.0
2007-10-26 01:49:00,1.66935,1.6695,1.66915,1.6694,1198100010.0
2007-10-26 01:50:00,1.6694,1.6694,1.66935,1.6694,1752000000.0
2007-10-26 01:51:00,1.6694,1.6694,1.66935,1.6694,1340800000.0
2007-10-26 01:52:00,1.6694,1.6694,1.66925,1.6694,1919400000.0
2007-10-26 01:53:00,1.6694,1.6694,1.66925,1.6694,2142000000.0
2007-10-26 01:54:00,1.6694,1.6694,1.66935,1.6694,1592000000.0
2007-10-26 01:55:00,1.6694,1.6694,1.66935,1.6694,1416000000.0
2007-10-26 01:56:00,1.6694,1.6694,1.66935,1.6694,1428000000.0
2007-10-26 01:57:00,1.6695,1.6695,1.6694,1.6694,292700000.0
2007-10-26 01:58:00,1.6695,1.6695,1.6695,1.6695,292700000.0
2007-10-26 01:59:00,1.6694,1.6696,1.6694,1.6696,292700000.0
2007-10-26 02:00:00,1.6695,1.6696,1.6695,1.6696,292700000.0
2007-10-26 02:01:00,1.66965,1.66965,1.66955,1.66965,292700000.0
2007-10-26 02:02:00,1.66965,1.6697,1.66965,1.6697,1988000000.0
2007-10-26 02:03:00,1.6695,1.6695,1.6694,1.6694,1631500011.0
2007-10-26 02:04:00,1.6695,1.6696,1.6695,1.6696,1631500011.0
2007-10-26 02:05:00,1.6697,1.6697,1.6696,1.6696,1631500011.0
2007-10-26 02:06:00,1.6697,1.6697,1.66965,1.6697,1631500011.0
2007-10-26 02:08:00,1.6698,1.6698,1.6698,1.6698,1778500000.0
2007-10-26 02:09:00,1.6697,1.6697,1.6697,1.6697,1778500000.0
2007-10-26 02:10:00,1.66965,1.6697,1.66965,1.6697,1778500000.0
2007-10-26 02:11:00,1.6697,1.6697,1.6696,1.6697,2121400000.0
2007-10-26 02:12:00,1.6696,1.6702,1.6696,1.6701,2121400000.0
2007-10-26 02:13:00,1.67,1.6702,1.67,1.6702,2121400000.0
2007-10-26 02:14:00,1.6703,1.6703,1.6703,1.6703,2121400000.0
2007-10-26 02:15:00,1.6704,1.6705,1.67025,1.6704,2121400000.0
2007-10-26 02:16:00,1.6704,1.6704,1.6703,1.6704,1668800000.0
2007-10-26 02:18:00,1.6704,1.67045,1.6704,1.67045,1668800000.0
2007-10-26 02:19:00,1.67045,1.6705,1.6702,1.67025,1451300000.0
2007-10-26 02:20:00,1.67025,1.6703,1.6701,1.6702,765000000.0
2007-10-26 02:21:00,1.6702,1.6702,1.67015,1.67015,1860800000.0
2007-10-26 02:22:00,1.67015,1.6702,1.67015,1.67015,1632000000.0
2007-10-26 02:23:00,1.6702,1.6703,1.6702,1.6703,1813800000.0
2007-10-26 02:25:00,1.6702,1.67035,1.6701,1.67035,1813800000.0
2007-10-26 02:26:00,1.67035,1.67035,1.67025,1.67035,1563200000.0
2007-10-26 02:27:00,1.67035,1.6704,1.67035,1.67035,775200000.0
2007-10-26 02:28:00,1.67035,1.6704,1.67025,1.6703,1162600000.0
2007-10-26 02:29:00,1.67025,1.6705,1.67025,1.6705,942200000.0
2007-10-26 02:30:00,1.6705,1.6705,1.67035,1.6704,2050000000.0
2007-10-26 02:31:00,1.6705,1.6705,1.6705,1.6705,1663700000.0
2007-10-26 02:32:00,1.6704,1.6705,1.6703,1.6705,1663700000.0
2007-10-26 02:33:00,1.67065,1.67065,1.6701,1.6704,1663700000.0
2007-10-26 02:34:00,1.6704,1.6704,1.6701,1.67015,1278400000.0
2007-10-26 02:35:00,1.67015,1.67015,1.67005,1.6701,1819900000.0
2007-10-26 02:36:00,1.6702,1.6702,1.6699,1.67,1309600000.0
2007-10-26 02:37:00,1.67,1.67,1.67,1.67,1309600000.0
2007-10-26 02:38:00,1.67,1.67005,1.6699,1.66995,850600000.0
2007-10-26 02:39:00,1.67,1.6701,1.67,1.6701,1940400004.0
2007-10-26 02:40:00,1.66995,1.67,1.66985,1.67,1940400004.0
2007-10-26 02:41:00,1.67,1.6701,1.67,1.6701,2046400000.0
2007-10-26 02:42:00,1.6701,1.6701,1.67,1.67,1972800000.0
2007-10-26 02:43:00,1.67,1.67,1.66995,1.66995,1921700000.0
2007-10-26 02:44:00,1.6701,1.6701,1.6701,1.6701,1405600000.0
2007-10-26 02:45:00,1.67,1.67,1.6698,1.67,1405600000.0
2007-10-26 02:46:00,1.67,1.67,1.6698,1.6698,1405600000.0
2007-10-26 02:47:00,1.6699,1.6699,1.6698,1.6699,2067900000.0
2007-10-26 02:48:00,1.6698,1.6699,1.6698,1.6699,2067900000.0
2007-10-26 02:49:00,1.6698,1.6698,1.6698,1.6698,2067900000.0
2007-10-26 02:50:00,1.6699,1.6699,1.6698,1.6699,1188000000.0
2007-10-26 02:52:00,1.6698,1.67,1.6698,1.67,1188000000.0
2007-10-26 02:53:00,1.6699,1.67,1.6699,1.67,1188000000.0
2007-10-26 02:54:00,1.6698,1.6704,1.6698,1.6704,1188000000.0
2007-10-26 02:55:00,1.6705,1.6706,1.67,1.6703,1188000000.0
2007-10-26 02:56:00,1.6701,1.6702,1.6701,1.6701,1975100000.0
2007-10-26 02:57:00,1.67,1.6701,1.6699,1.67,1975100000.0
2007-10-26 02:58:00,1.6701,1.6701,1.67,1.6701,1975100000.0
2007-10-26 02:59:00,1.67,1.6701,1.67,1.67,1546300000.0
2007-10-26 03:00:00,1.6701,1.6701,1.67,1.6701,1546300000.0
2007-10-26 03:01:00,1.6701,1.6701,1.66995,1.67,739100000.0
2007-10-26 03:02:00,1.67,1.6701,1.66995,1.67,1398300000.0
2007-10-26 03:03:00,1.67,1.67,1.6697,1.6697,1334000000.0
2007-10-26 03:04:00,1.6697,1.6698,1.6697,1.66975,1509600000.0
2007-10-26 03:05:00,1.66975,1.6698,1.66975,1.6698,1846400000.0
2007-10-26 03:06:00,1.6699,1.6699,1.6699,1.6699,1512700000.0
2007-10-26 03:07:00,1.6698,1.6698,1.66975,1.6698,1512700000.0
2007-10-26 03:08:00,1.6698,1.6699,1.6698,1.6699,2098900000.0
2007-10-26 03:09:00,1.6699,1.6699,1.6698,1.6698,2098900000.0
2007-10-26 03:10:00,1.6698,1.6701,1.6698,1.67,2006900000.0
2007-10-26 03:11:00,1.6697,1.6698,1.6697,1.6698,1972200000.0
2007-10-26 03:12:00,1.6699,1.6699,1.6698,1.6698,1972200000.0
2007-10-26 03:13:00,1.6699,1.6699,1.6699,1.6699,1972200000.0
2007-10-26 03:14:00,1.6698,1.6698,1.6698,1.6698,1972200000.0
2007-10-26 03:15:00,1.67,1.67,1.67,1.67,1972200000.0
2007-10-26 03:16:00,1.6699,1.67,1.6698,1.6698,1972200000.0
2007-10-26 03:17:00,1.6699,1.6699,1.6698,1.6698,1972200000.0
2007-10-26 03:18:00,1.66975,1.6698,1.66965,1.6697,1972200000.0
2007-10-26 03:19:00,1.6699,1.67,1.6699,1.67,1869600026.0
2007-10-26 03:20:00,1.6699,1.6699,1.6699,1.6699,1869600026.0
2007-10-26 03:22:00,1.67,1.67,1.67,1.67,1869600026.0
2007-10-26 03:23:00,1.67,1.6701,1.6698,1.6701,1869600026.0
2007-10-26 03:24:00,1.6699,1.6701,1.6699,1.6701,1022200000.0
2007-10-26 03:25:00,1.6699,1.6699,1.6698,1.6698,1022200000.0
2007-10-26 03:26:00,1.6698,1.67,1.6698,1.67,1843899960.0
2007-10-26 03:27:00,1.6701,1.6701,1.67,1.67,1843899960.0
2007-10-26 03:28:00,1.6699,1.6699,1.66975,1.6699,1843899960.0
2007-10-26 03:29:00,1.67,1.67,1.6699,1.67,607200000.0
2007-10-26 03:30:00,1.6699,1.6699,1.6698,1.6698,607200000.0
2007-10-26 03:31:00,1.6698,1.6698,1.6698,1.6698,607200000.0
2007-10-26 03:32:00,1.6699,1.67,1.6699,1.67,2010600006.0
2007-10-26 03:33:00,1.6702,1.6702,1.67,1.6701,2010600006.0
2007-10-26 03:34:00,1.67,1.67,1.67,1.67,2010600006.0
2007-10-26 03:35:00,1.6701,1.6701,1.6699,1.6699,2010600006.0
2007-10-26 03:36:00,1.6701,1.6701,1.6701,1.6701,2010600006.0
2007-10-26 03:37:00,1.67,1.67,1.6699,1.6699,2010600006.0
2007-10-26 03:38:00,1.6701,1.6701,1.67,1.67,2010600006.0
2007-10-26 03:39:00,1.6701,1.6701,1.67,1.67,2010600006.0
2007-10-26 03:40:00,1.6699,1.67,1.6698,1.6698,2010600006.0
2007-10-26 03:41:00,1.6699,1.67,1.6699,1.67,2010600006.0
2007-10-26 03:42:00,1.6701,1.6702,1.67,1.67,2010600006.0
2007-10-26 03:44:00,1.6701,1.6701,1.67,1.67,2010600006.0
2007-10-26 03:45:00,1.67,1.67,1.6698,1.66995,2010600006.0
2007-10-26 03:46:00,1.6702,1.6702,1.67,1.67,1718799968.0
2007-10-26 03:47:00,1.6701,1.6701,1.6701,1.6701,1718799968.0
2007-10-26 03:48:00,1.6702,1.6702,1.6701,1.6702,1718799968.0
2007-10-26 03:49:00,1.6701,1.6702,1.6701,1.6701,1718799968.0
2007-10-26 03:50:00,1.6702,1.6702,1.67,1.6701,1718799968.0
2007-10-26 03:51:00,1.6702,1.6702,1.67,1.67,1718799968.0
2007-10-26 03:52:00,1.6702,1.6702,1.67,1.67,1718799968.0
2007-10-26 03:53:00,1.6701,1.6701,1.67,1.67,1718799968.0
2007-10-26 03:54:00,1.6701,1.6701,1.6701,1.6701,1718799968.0
2007-10-26 03:55:00,1.6699,1.67,1.6699,1.67,1718799968.0
2007-10-26 03:56:00,1.6699,1.67,1.6699,1.67,1718799968.0
2007-10-26 03:57:00,1.6698,1.6701,1.6698,1.6701,1718799968.0
2007-10-26 03:58:00,1.67,1.67,1.6699,1.67,1718799968.0
2007-10-26 03:59:00,1.6701,1.6701,1.67,1.6701,1718799968.0
2007-10-26 04:01:00,1.6702,1.6702,1.6701,1.6701,1718799968.0
2007-10-26 04:02:00,1.6702,1.6702,1.6701,1.6701,1718799968.0
2007-10-26 04:03:00,1.67,1.67,1.67,1.67,1718799968.0
2007-10-26 04:04:00,1.6699,1.6699,1.6698,1.6699,1718799968.0
2007-10-26 04:05:00,1.6698,1.6698,1.6698,1.6698,1718799968.0
2007-10-26 04:07:00,1.6699,1.6699,1.66975,1.6698,1718799968.0
2007-10-26 04:08:00,1.6697,1.6698,1.6697,1.6698,2021000000.0
2007-10-26 04:09:00,1.6699,1.6699,1.6698,1.6698,2021000000.0
2007-10-26 04:11:00,1.6699,1.6699,1.6698,1.6698,2021000000.0
2007-10-26 04:12:00,1.6697,1.6697,1.6696,1.6696,2021000000.0
2007-10-26 04:13:00,1.66965,1.6697,1.66955,1.6697,2021000000.0
2007-10-26 04:14:00,1.6697,1.6697,1.6695,1.6695,1684700000.0
2007-10-26 04:15:00,1.6697,1.6697,1.6697,1.6697,1096800000.0
2007-10-26 04:16:00,1.6696,1.6696,1.6696,1.6696,1096800000.0
2007-10-26 04:17:00,1.6697,1.6697,1.6697,1.6697,1096800000.0
2007-10-26 04:18:00,1.6696,1.6696,1.6695,1.6696,1096800000.0
2007-10-26 04:19:00,1.6695,1.6695,1.6695,1.6695,1096800000.0
2007-10-26 04:20:00,1.6695,1.6695,1.6695,1.6695,475200000.0
2007-10-26 04:21:00,1.6695,1.6695,1.66945,1.66945,553000000.0
2007-10-26 04:23:00,1.6698,1.6698,1.6697,1.6697,2089599995.0
2007-10-26 04:24:00,1.6696,1.6698,1.6696,1.6697,2089599995.0
2007-10-26 04:26:00,1.6699,1.6699,1.6698,1.6698,2089599995.0
2007-10-26 04:27:00,1.6697,1.6697,1.6697,1.6697,2089599995.0
2007-10-26 04:28:00,1.6698,1.6698,1.6691,1.66955,2089599995.0
2007-10-26 04:29:00,1.66955,1.6696,1.66955,1.6696,1548800000.0
2007-10-26 04:30:00,1.6698,1.6698,1.6697,1.6697,1993400016.0
2007-10-26 04:31:00,1.6696,1.6696,1.66945,1.6696,1993400016.0
2007-10-26 04:32:00,1.6697,1.6698,1.6697,1.6697,1715200000.0
2007-10-26 04:33:00,1.6696,1.6697,1.6696,1.6697,1715200000.0
2007-10-26 04:34:00,1.6696,1.6697,1.6696,1.6697,1715200000.0
2007-10-26 04:35:00,1.6696,1.6697,1.6696,1.6697,1715200000.0
2007-10-26 04:36:00,1.6698,1.6698,1.6697,1.6697,1715200000.0
2007-10-26 04:37:00,1.6699,1.67,1.6699,1.67,1715200000.0
2007-10-26 04:38:00,1.6699,1.6699,1.6699,1.6699,1715200000.0
2007-10-26 04:39:00,1.6698,1.6699,1.6698,1.6698,1715200000.0
2007-10-26 04:40:00,1.6699,1.6699,1.6699,1.6699,1715200000.0
2007-10-26 04:41:00,1.67,1.67,1.6699,1.6699,1715200000.0
2007-10-26 04:42:00,1.67,1.67,1.6699,1.6699,1715200000.0
2007-10-26 04:43:00,1.6698,1.6698,1.6696,1.6697,1715200000.0
2007-10-26 04:44:00,1.6697,1.6699,1.6697,1.6698,1999199999.0
2007-10-26 04:45:00,1.6699,1.6699,1.6698,1.6699,1999199999.0
2007-10-26 04:46:00,1.6698,1.6699,1.6696,1.6698,1999199999.0
2007-10-26 04:47:00,1.6697,1.6697,1.6696,1.6697,1999199999.0
2007-10-26 04:48:00,1.6696,1.6699,1.6696,1.6699,1999199999.0
2007-10-26 04:49:00,1.6698,1.6699,1.6696,1.6699,1999199999.0
2007-10-26 04:50:00,1.6698,1.6698,1.6696,1.6697,1999199999.0
2007-10-26 04:51:00,1.6697,1.6698,1.6697,1.6698,1889500000.0
2007-10-26 04:52:00,1.6697,1.6699,1.6693,1.6697,1889500000.0
2007-10-26 04:53:00,1.6697,1.6698,1.6696,1.6698,1273800000.0
2007-10-26 04:54:00,1.6697,1.6699,1.6697,1.6697,970200000.0
2007-10-26 04:55:00,1.6697,1.6698,1.6696,1.6697,1703900000.0
2007-10-26 04:56:00,1.6697,1.66985,1.6697,1.66985,993300000.0
2007-10-26 04:57:00,1.67,1.67,1.6699,1.6699,753700000.0
2007-10-26 04:58:00,1.6699,1.67,1.6698,1.6699,753700000.0
2007-10-26 04:59:00,1.6699,1.6699,1.6698,1.6698,590400000.0
2007-10-26 05:00:00,1.6698,1.6699,1.6698,1.6698,1610400000.0
2007-10-26 05:01:00,1.6698,1.6699,1.6698,1.6699,1536800000.0
2007-10-26 05:02:00,1.6699,1.6699,1.6698,1.66985,1725500000.0
2007-10-26 05:03:00,1.67,1.67,1.6699,1.6699,989600000.0
2007-10-26 05:04:00,1.6698,1.6699,1.6697,1.6699,989600000.0
2007-10-26 05:06:00,1.67,1.67,1.6699,1.67,989600000.0
2007-10-26 05:07:00,1.6703,1.6703,1.6697,1.6698,989600000.0
2007-10-26 05:08:00,1.6696,1.6698,1.6696,1.6698,989600000.0
2007-10-26 05:09:00,1.6698,1.6699,1.6698,1.6698,989600000.0
2007-10-26 05:10:00,1.6698,1.6699,1.66975,1.6699,1108800000.0
2007-10-26 05:11:00,1.6697,1.6699,1.6697,1.6699,1976400000.0
2007-10-26 05:12:00,1.6698,1.6699,1.6697,1.6699,1976400000.0
2007-10-26 05:13:00,1.6697,1.6698,1.6697,1.66975,1976400000.0
2007-10-26 05:14:00,1.66975,1.66975,1.6697,1.6697,1683200000.0
2007-10-26 05:15:00,1.6697,1.6698,1.6697,1.6697,1733100000.0
2007-10-26 05:16:00,1.66975,1.66975,1.6697,1.66975,1415400000.0
2007-10-26 05:17:00,1.66975,1.66985,1.6697,1.6697,1548000000.0
2007-10-26 05:18:00,1.6697,1.66995,1.6697,1.6698,1618400000.0
2007-10-26 05:19:00,1.6698,1.6699,1.6698,1.6699,1297600000.0
2007-10-26 05:20:00,1.6699,1.6699,1.66965,1.6698,1711200032.0
2007-10-26 05:21:00,1.66965,1.6699,1.66965,1.6699,835300000.0
2007-10-26 05:22:00,1.6699,1.6699,1.66965,1.6699,1981099952.0
2007-10-26 05:23:00,1.6699,1.6699,1.66985,1.6699,826400000.0
2007-10-26 05:24:00,1.6699,1.6701,1.6699,1.6701,1958700000.0
2007-10-26 05:25:00,1.6701,1.6701,1.6699,1.6699,1782400000.0
2007-10-26 05:26:00,1.67,1.67,1.6697,1.6699,1782400000.0
2007-10-26 05:27:00,1.6699,1.6699,1.6699,1.6699,1782400000.0
2007-10-26 05:28:00,1.67,1.67,1.6699,1.6699,1189900030.0
2007-10-26 05:29:00,1.6699,1.6699,1.6698,1.6699,1189900030.0
2007-10-26 05:30:00,1.6699,1.6699,1.6699,1.6699,648000000.0
2007-10-26 05:31:00,1.6699,1.6699,1.6698,1.6699,666300000.0
2007-10-26 05:32:00,1.6699,1.6699,1.6698,1.6699,608800000.0
2007-10-26 05:33:00,1.6699,1.67,1.6699,1.6699,1567900001.0
2007-10-26 05:34:00,1.6701,1.6701,1.67,1.67,1106400000.0
2007-10-26 05:35:00,1.6699,1.67,1.6699,1.67,1106400000.0
2007-10-26 05:36:00,1.6701,1.6702,1.6701,1.6701,1106400000.0
2007-10-26 05:37:00,1.6701,1.6702,1.67005,1.67005,1272000000.0
2007-10-26 05:38:00,1.67005,1.6703,1.67005,1.6701,1335800000.0
2007-10-26 05:39:00,1.6702,1.6703,1.6699,1.6699,1763200000.0
2007-10-26 05:40:00,1.6699,1.6701,1.6699,1.67,1763200000.0
2007-10-26 05:41:00,1.6701,1.6701,1.67,1.6701,2089100032.0
2007-10-26 05:42:00,1.6701,1.6701,1.66995,1.66995,2089100032.0
2007-10-26 05:43:00,1.67,1.67,1.6698,1.6699,1228100000.0
2007-10-26 05:44:00,1.6698,1.6699,1.6696,1.6698,1228100000.0
2007-10-26 05:45:00,1.6698,1.6698,1.66975,1.6698,1228100000.0
2007-10-26 05:46:00,1.6699,1.6699,1.6699,1.6699,1539900000.0
2007-10-26 05:47:00,1.67,1.6702,1.67,1.6702,1539900000.0
2007-10-26 05:48:00,1.6702,1.6702,1.67015,1.6702,1539900000.0
2007-10-26 05:49:00,1.6702,1.6702,1.67015,1.67015,1748400000.0
2007-10-26 05:50:00,1.6702,1.6703,1.6702,1.6702,933600000.0
2007-10-26 05:51:00,1.6702,1.6702,1.67005,1.6701,933600000.0
2007-10-26 05:52:00,1.6702,1.6702,1.6702,1.6702,945100000.0
2007-10-26 05:53:00,1.6703,1.6703,1.6702,1.6702,855200000.0
2007-10-26 05:54:00,1.6703,1.6703,1.6701,1.6702,855200000.0
2007-10-26 05:55:00,1.6701,1.6702,1.6701,1.6702,855200000.0
2007-10-26 05:56:00,1.6702,1.6702,1.6701,1.6701,638400000.0
2007-10-26 05:57:00,1.6701,1.6702,1.67005,1.6702,906200000.0
2007-10-26 05:58:00,1.6702,1.6702,1.6701,1.6702,1148800000.0
2007-10-26 05:59:00,1.6702,1.6702,1.6701,1.6701,1301600000.0
2007-10-26 06:00:00,1.6701,1.6702,1.67005,1.6702,1156900000.0
2007-10-26 06:01:00,1.6702,1.6702,1.6701,1.6702,1016800000.0
2007-10-26 06:02:00,1.6702,1.6702,1.67015,1.6702,1320900000.0
2007-10-26 06:03:00,1.6702,1.6702,1.67005,1.67015,751200000.0
2007-10-26 06:04:00,1.67015,1.6702,1.6701,1.6701,807200000.0
2007-10-26 06:05:00,1.6701,1.6702,1.6701,1.6702,1722800000.0
2007-10-26 06:06:00,1.6702,1.6702,1.6702,1.6702,1403200000.0
2007-10-26 06:07:00,1.6702,1.6702,1.67005,1.67015,1535400000.0
2007-10-26 06:08:00,1.67015,1.6702,1.67005,1.6702,1517400000.0
2007-10-26 06:09:00,1.6702,1.6702,1.6701,1.6701,899600000.0
2007-10-26 06:10:00,1.6701,1.6701,1.67005,1.67005,888900000.0
2007-10-26 06:11:00,1.6701,1.6701,1.67005,1.6701,874600000.0
2007-10-26 06:12:00,1.6701,1.6701,1.6701,1.6701,635100000.0
2007-10-26 06:13:00,1.6701,1.6702,1.6701,1.6702,1910400000.0
2007-10-26 06:14:00,1.6703,1.6703,1.6702,1.6702,1765500000.0
2007-10-26 06:15:00,1.6701,1.6702,1.6701,1.6702,1765500000.0
2007-10-26 06:16:00,1.6702,1.6702,1.67015,1.6702,1765500000.0
2007-10-26 06:17:00,1.6702,1.6702,1.6701,1.6702,1784800000.0
2007-10-26 06:18:00,1.67005,1.6702,1.67005,1.6702,627200000.0
2007-10-26 06:19:00,1.6702,1.6702,1.6702,1.6702,1779200000.0
2007-10-26 06:20:00,1.6702,1.6702,1.67015,1.6702,924300000.0
2007-10-26 06:21:00,1.6702,1.6702,1.67015,1.6702,1981900000.0
2007-10-26 06:22:00,1.6702,1.6702,1.67015,1.67015,1656000000.0
2007-10-26 06:23:00,1.67015,1.67015,1.67005,1.6701,805000000.0
2007-10-26 06:24:00,1.6701,1.6702,1.6701,1.6702,1943000000.0
2007-10-26 06:25:00,1.6703,1.6703,1.6703,1.6703,2008499975.0
2007-10-26 06:26:00,1.6702,1.6702,1.6701,1.6701,2008499975.0
2007-10-26 06:27:00,1.67015,1.6702,1.67005,1.67005,2008499975.0
2007-10-26 06:28:00,1.67015,1.6702,1.67005,1.6702,1401099985.0
2007-10-26 06:29:00,1.6702,1.6702,1.6702,1.6702,422400000.0
2007-10-26 06:30:00,1.6702,1.6702,1.66975,1.6698,1062800018.0
2007-10-26 06:31:00,1.6699,1.6699,1.6698,1.6698,1473800020.0
2007-10-26 06:32:00,1.66975,1.6698,1.66975,1.6698,1473800020.0
2007-10-26 06:33:00,1.6698,1.6699,1.6697,1.6698,2048000000.0
2007-10-26 06:34:00,1.6698,1.6698,1.6695,1.6696,1841600000.0
2007-10-26 06:35:00,1.6695,1.6697,1.6695,1.6695,1876000000.0
2007-10-26 06:36:00,1.6696,1.6697,1.6696,1.6697,1876000000.0
2007-10-26 06:37:00,1.6698,1.6698,1.6695,1.6695,1876000000.0
2007-10-26 06:38:00,1.6695,1.66955,1.6695,1.6695,1876000000.0
2007-10-26 06:39:00,1.6697,1.6697,1.6695,1.6695,1374299991.0
2007-10-26 06:40:00,1.6694,1.6695,1.6694,1.6695,1374299991.0
2007-10-26 06:41:00,1.6696,1.6697,1.6696,1.6697,1374299991.0
2007-10-26 06:42:00,1.6698,1.6698,1.6697,1.6697,1374299991.0
2007-10-26 06:43:00,1.6696,1.6697,1.6695,1.6697,1374299991.0
2007-10-26 06:45:00,1.6696,1.6696,1.6696,1.6696,1374299991.0
2007-10-26 06:46:00,1.66945,1.66965,1.66945,1.6696,1374299991.0
2007-10-26 06:47:00,1.6696,1.6697,1.6696,1.6696,1764000000.0
2007-10-26 06:48:00,1.6697,1.6697,1.6697,1.6697,1552800001.0
2007-10-26 06:49:00,1.6695,1.66955,1.6695,1.6695,1552800001.0
2007-10-26 06:50:00,1.6695,1.6695,1.6695,1.6695,1140800000.0
2007-10-26 06:51:00,1.6697,1.6697,1.6695,1.6696,1941500000.0
2007-10-26 06:52:00,1.6695,1.6697,1.66945,1.6696,1941500000.0
2007-10-26 06:53:00,1.6696,1.6696,1.6695,1.6696,2030599988.0
2007-10-26 06:54:00,1.6696,1.6696,1.6696,1.6696,902500000.0
2007-10-26 06:55:00,1.6695,1.6695,1.66945,1.6695,902500000.0
2007-10-26 06:56:00,1.6695,1.66955,1.6695,1.6695,522400000.0
2007-10-26 06:57:00,1.6695,1.6696,1.6695,1.6695,1461599993.0
2007-10-26 06:58:00,1.6698,1.6698,1.6698,1.6698,918400000.0
2007-10-26 06:59:00,1.6695,1.6696,1.6695,1.6696,918400000.0
2007-10-26 07:00:00,1.6699,1.67,1.6698,1.6698,1477100000.0
2007-10-26 07:01:00,1.6696,1.6698,1.6696,1.6697,1477100000.0
2007-10-26 07:02:00,1.6699,1.6699,1.6698,1.6699,887200000.0
2007-10-26 07:03:00,1.6698,1.6699,1.6698,1.6699,887200000.0
2007-10-26 07:05:00,1.6697,1.6698,1.6697,1.6697,887200000.0
2007-10-26 07:06:00,1.6699,1.6699,1.6698,1.6699,1826500070.0
2007-10-26 07:08:00,1.6701,1.6701,1.6699,1.67,1826500070.0
2007-10-26 07:09:00,1.6701,1.6701,1.6701,1.6701,1826500070.0
2007-10-26 07:10:00,1.6702,1.6702,1.6702,1.6702,1826500070.0
2007-10-26 07:12:00,1.67005,1.67005,1.66995,1.67005,1826500070.0
2007-10-26 07:14:00,1.67005,1.6701,1.67005,1.67005,1607400001.0
2007-10-26 07:15:00,1.67005,1.6701,1.66995,1.66995,1733600000.0
2007-10-26 07:16:00,1.66995,1.67,1.66995,1.66995,1446400000.0
2007-10-26 07:17:00,1.67,1.67,1.67,1.67,2028000000.0
2007-10-26 07:18:00,1.6699,1.6699,1.6699,1.6699,2028000000.0
2007-10-26 07:19:00,1.67,1.67,1.66995,1.67,2028000000.0
2007-10-26 07:23:00,1.6698,1.6698,1.6698,1.6698,1895000006.0
2007-10-26 07:24:00,1.6699,1.6699,1.6698,1.6698,1895000006.0
2007-10-26 07:26:00,1.6699,1.6699,1.6698,1.6698,1895000006.0
2007-10-26 07:27:00,1.66995,1.67,1.66985,1.66995,1895000006.0
2007-10-26 07:31:00,1.67,1.67,1.66985,1.6699,1829900000.0
2007-10-26 07:35:00,1.6698,1.6699,1.6698,1.6698,1746400000.0
2007-10-26 07:37:00,1.6699,1.66995,1.6699,1.66995,1746400000.0
2007-10-26 07:38:00,1.66995,1.67,1.66995,1.66995,509600000.0
2007-10-26 07:39:00,1.66995,1.66995,1.66985,1.6699,1073100000.0
2007-10-26 07:40:00,1.6699,1.67,1.6699,1.67,766400000.0
2007-10-26 07:42:00,1.6701,1.6701,1.6701,1.6701,766400000.0
2007-10-26 07:43:00,1.67025,1.6704,1.67025,1.67035,766400000.0
2007-10-26 07:44:00,1.67035,1.6704,1.6703,1.67035,963200000.0
2007-10-26 07:45:00,1.67035,1.67035,1.67025,1.6703,2007600000.0
2007-10-26 07:47:00,1.6703,1.6703,1.67015,1.67025,1847700000.0
2007-10-26 07:48:00,1.67025,1.6703,1.6702,1.67025,657600000.0
2007-10-26 07:49:00,1.67025,1.67025,1.6701,1.6702,1163200000.0
2007-10-26 07:50:00,1.6702,1.67035,1.67005,1.67005,1887600001.0
2007-10-26 07:51:00,1.67,1.67015,1.6699,1.6699,1895599989.0
2007-10-26 07:53:00,1.6699,1.67,1.6698,1.6698,1222400000.0
2007-10-26 07:54:00,1.6698,1.6699,1.6697,1.6698,2012800000.0
2007-10-26 07:55:00,1.6698,1.6699,1.6698,1.6699,1895200000.0
2007-10-26 07:56:00,1.6699,1.6699,1.66975,1.6698,1782300000.0
2007-10-26 07:57:00,1.6698,1.6699,1.6698,1.66985,924800000.0
2007-10-26 07:58:00,1.66985,1.6699,1.6697,1.6698,1664600000.0
2007-10-26 07:59:00,1.6696,1.6696,1.6696,1.6696,1672800000.0
2007-10-26 08:00:00,1.6698,1.6698,1.6696,1.6696,1672800000.0
2007-10-26 08:01:00,1.6696,1.6697,1.6696,1.6697,1672800000.0
2007-10-26 08:02:00,1.6697,1.6697,1.6695,1.66955,1997799995.0
2007-10-26 08:03:00,1.6695,1.6697,1.6695,1.6697,1291800000.0
2007-10-26 08:04:00,1.6697,1.6697,1.66955,1.6696,1507200000.0
2007-10-26 08:05:00,1.6696,1.6696,1.6694,1.6695,1287600000.0
2007-10-26 08:07:00,1.6695,1.6696,1.66945,1.6695,2070099999.0
2007-10-26 08:08:00,1.6695,1.6696,1.66945,1.6696,1503100000.0
2007-10-26 08:09:00,1.6696,1.6698,1.66945,1.6698,1401400000.0
2007-10-26 08:10:00,1.6698,1.6702,1.6697,1.6699,2011200000.0
2007-10-26 08:11:00,1.6699,1.6704,1.6699,1.6702,1889100000.0
2007-10-26 08:12:00,1.6703,1.6703,1.6702,1.6702,1596800000.0
2007-10-26 08:13:00,1.6703,1.6703,1.6703,1.6703,1596800000.0
2007-10-26 08:14:00,1.6702,1.6703,1.6702,1.6702,1596800000.0
2007-10-26 08:15:00,1.6703,1.6703,1.67,1.6701,1596800000.0
2007-10-26 08:16:00,1.6701,1.6701,1.6698,1.67,1766900000.0
2007-10-26 08:17:00,1.6699,1.6701,1.6698,1.67,727800000.0
2007-10-26 08:18:00,1.6701,1.6701,1.67,1.6701,727800000.0
2007-10-26 08:19:00,1.67,1.6701,1.67,1.6701,727800000.0
2007-10-26 08:20:00,1.67,1.6701,1.6699,1.67,727800000.0
2007-10-26 08:21:00,1.67,1.6701,1.67,1.67005,727800000.0
2007-10-26 08:22:00,1.6701,1.6702,1.67,1.6701,775200000.0
2007-10-26 08:23:00,1.6702,1.6702,1.67,1.67,775200000.0
2007-10-26 08:24:00,1.6701,1.6704,1.67,1.6702,775200000.0
2007-10-26 08:26:00,1.6702,1.6703,1.67015,1.67015,775200000.0
2007-10-26 08:27:00,1.67015,1.67025,1.66985,1.66985,2033800020.0
2007-10-26 08:28:00,1.6698,1.6702,1.6698,1.6702,1334300002.0
2007-10-26 08:29:00,1.6702,1.6709,1.6702,1.6708,1334300002.0
2007-10-26 08:30:00,1.6708,1.6709,1.6705,1.6708,1163599999.0
2007-10-26 08:31:00,1.6708,1.67085,1.67065,1.67075,1509300001.0
2007-10-26 08:32:00,1.67075,1.6709,1.67065,1.6707,904300000.0
2007-10-26 08:33:00,1.6707,1.67075,1.67045,1.67055,1152900000.0
2007-10-26 08:34:00,1.67055,1.6708,1.67045,1.67075,1760399996.0
2007-10-26 08:35:00,1.6708,1.6708,1.6704,1.6705,1827000000.0
2007-10-26 08:36:00,1.6705,1.6707,1.6703,1.6704,1936199974.0
2007-10-26 08:37:00,1.6707,1.6708,1.6705,1.6708,1936199974.0
2007-10-26 08:38:00,1.6707,1.6713,1.6707,1.6711,1936199974.0
2007-10-26 08:39:00,1.671,1.671,1.6706,1.6709,1936199974.0
2007-10-26 08:40:00,1.6708,1.671,1.6706,1.6709,1936199974.0
2007-10-26 08:41:00,1.671,1.671,1.6708,1.6709,1936199974.0
2007-10-26 08:42:00,1.6707,1.671,1.6706,1.6706,1936199974.0
2007-10-26 08:43:00,1.6706,1.6706,1.67045,1.6705,1707800000.0
2007-10-26 08:44:00,1.6706,1.6706,1.6705,1.6705,1357100003.0
2007-10-26 08:45:00,1.67045,1.6707,1.67045,1.6707,1357100003.0
2007-10-26 08:46:00,1.6707,1.6709,1.6706,1.6706,1189600000.0
2007-10-26 08:47:00,1.6705,1.6707,1.6705,1.6706,1906800000.0
2007-10-26 08:48:00,1.6706,1.6707,1.67045,1.6705,1906800000.0
2007-10-26 08:49:00,1.67045,1.671,1.67045,1.671,1475500002.0
2007-10-26 08:50:00,1.671,1.671,1.6707,1.67075,848800000.0
2007-10-26 08:51:00,1.67075,1.6709,1.67065,1.6708,1507100025.0
2007-10-26 08:52:00,1.6706,1.671,1.6706,1.671,1979999987.0
2007-10-26 08:53:00,1.6711,1.6711,1.671,1.671,1979999987.0
2007-10-26 08:54:00,1.6711,1.6713,1.6711,1.6713,1979999987.0
2007-10-26 08:56:00,1.6712,1.6712,1.6707,1.6708,1979999987.0
2007-10-26 08:57:00,1.6707,1.6709,1.6706,1.6709,1979999987.0
2007-10-26 08:58:00,1.6708,1.6712,1.6708,1.6712,1979999987.0
2007-10-26 08:59:00,1.6713,1.6715,1.6713,1.6714,1979999987.0
2007-10-26 09:00:00,1.6715,1.6715,1.6711,1.6714,1979999987.0
2007-10-26 09:01:00,1.6715,1.672,1.6714,1.6716,1979999987.0
2007-10-26 09:02:00,1.6717,1.6717,1.6715,1.6716,1979999987.0
2007-10-26 09:03:00,1.6717,1.6717,1.6714,1.6714,1979999987.0
2007-10-26 09:04:00,1.6715,1.6716,1.671,1.6711,1979999987.0
2007-10-26 09:05:00,1.6712,1.6712,1.6711,1.6711,791200000.0
2007-10-26 09:06:00,1.6712,1.6712,1.6711,1.6712,791200000.0
2007-10-26 09:07:00,1.6711,1.6712,1.671,1.6711,791200000.0
2007-10-26 09:08:00,1.671,1.6711,1.671,1.6711,791200000.0
2007-10-26 09:09:00,1.6709,1.6711,1.6709,1.6711,791200000.0
2007-10-26 09:10:00,1.671,1.6711,1.671,1.671,791200000.0
2007-10-26 09:11:00,1.6711,1.6711,1.6711,1.6711,791200000.0
2007-10-26 09:12:00,1.6712,1.6715,1.6712,1.6714,791200000.0
2007-10-26 09:13:00,1.6715,1.6715,1.6713,1.6714,791200000.0
2007-10-26 09:14:00,1.67145,1.67145,1.6714,1.6714,791200000.0
2007-10-26 09:15:00,1.6713,1.6717,1.6713,1.6717,2121499993.0
2007-10-26 09:16:00,1.6716,1.6718,1.6713,1.6716,2121499993.0
2007-10-26 09:17:00,1.6715,1.6719,1.6715,1.6719,2121499993.0
2007-10-26 09:18:00,1.6718,1.6718,1.6715,1.6716,2121499993.0
2007-10-26 09:19:00,1.6717,1.6717,1.6717,1.6717,2121499993.0
2007-10-26 09:20:00,1.6716,1.6718,1.6716,1.6718,2121499993.0
2007-10-26 09:21:00,1.6719,1.6721,1.6718,1.6721,2121499993.0
2007-10-26 09:22:00,1.672,1.6721,1.6718,1.6718,2121499993.0
2007-10-26 09:23:00,1.6717,1.6718,1.6716,1.6717,2121499993.0
2007-10-26 09:24:00,1.6716,1.6721,1.6716,1.6721,2121499993.0
2007-10-26 09:25:00,1.6722,1.6723,1.6719,1.672,2121499993.0
2007-10-26 09:26:00,1.6718,1.6721,1.6718,1.6721,1422400001.0
2007-10-26 09:27:00,1.672,1.6721,1.6718,1.6721,1422400001.0
2007-10-26 09:28:00,1.6722,1.6722,1.6721,1.6722,1422400001.0
2007-10-26 09:29:00,1.6721,1.6721,1.672,1.6721,1422400001.0
2007-10-26 09:30:00,1.6722,1.6722,1.6722,1.6722,1422400001.0
2007-10-26 09:31:00,1.6723,1.6723,1.6722,1.6722,1422400001.0
2007-10-26 09:32:00,1.6723,1.6723,1.6722,1.6722,1422400001.0
2007-10-26 09:33:00,1.6723,1.6723,1.672,1.6721,1422400001.0
2007-10-26 09:34:00,1.67215,1.6722,1.6721,1.6722,1422400001.0
2007-10-26 09:35:00,1.6722,1.6723,1.6721,1.6721,1264000000.0
2007-10-26 09:36:00,1.672,1.6721,1.672,1.6721,2126600000.0
2007-10-26 09:37:00,1.6721,1.6721,1.672,1.672,2126600000.0
2007-10-26 09:38:00,1.672,1.6721,1.672,1.672,1476300000.0
2007-10-26 09:39:00,1.672,1.672,1.6716,1.6716,2011900001.0
2007-10-26 09:40:00,1.6716,1.6717,1.6716,1.6716,2138500019.0
2007-10-26 09:41:00,1.67155,1.6718,1.67155,1.6717,2138500019.0
2007-10-26 09:42:00,1.6717,1.6718,1.67165,1.6718,1666899999.0
2007-10-26 09:43:00,1.6718,1.6718,1.67165,1.6717,1994000018.0
2007-10-26 09:44:00,1.6715,1.6716,1.6715,1.6716,1428700000.0
2007-10-26 09:45:00,1.6715,1.6715,1.6713,1.6714,1428700000.0
2007-10-26 09:46:00,1.6713,1.6714,1.6713,1.6714,1428700000.0
2007-10-26 09:47:00,1.6715,1.6716,1.6714,1.6716,1428700000.0
2007-10-26 09:48:00,1.6717,1.672,1.6717,1.6719,1428700000.0
2007-10-26 09:49:00,1.6718,1.6719,1.6717,1.6719,1428700000.0
2007-10-26 09:50:00,1.672,1.6721,1.6718,1.6721,1428700000.0
2007-10-26 09:51:00,1.672,1.6721,1.672,1.6721,1428700000.0
2007-10-26 09:52:00,1.672,1.6721,1.672,1.6721,1428700000.0
2007-10-26 09:53:00,1.6722,1.6723,1.6721,1.6723,1428700000.0
2007-10-26 09:54:00,1.6724,1.6725,1.6723,1.6723,1428700000.0
2007-10-26 09:55:00,1.6725,1.6725,1.6722,1.6722,1428700000.0
2007-10-26 09:56:00,1.6724,1.6724,1.6723,1.6723,1428700000.0
2007-10-26 09:58:00,1.6725,1.6725,1.6725,1.6725,1428700000.0
2007-10-26 09:59:00,1.6726,1.6728,1.6726,1.6726,1428700000.0
2007-10-26 10:00:00,1.6727,1.6727,1.6725,1.6725,1428700000.0
2007-10-26 10:01:00,1.6726,1.67275,1.6726,1.6727,1428700000.0
2007-10-26 10:02:00,1.6727,1.6728,1.67265,1.6728,1415300000.0
2007-10-26 10:03:00,1.6728,1.6728,1.67255,1.67265,1924800008.0
2007-10-26 10:04:00,1.6726,1.6726,1.6724,1.6724,786100000.0
2007-10-26 10:05:00,1.6723,1.6726,1.6723,1.6725,1237800000.0
2007-10-26 10:06:00,1.6724,1.6728,1.6724,1.6728,1237800000.0
2007-10-26 10:07:00,1.673,1.6733,1.6729,1.6731,1237800000.0
2007-10-26 10:08:00,1.6732,1.6732,1.673,1.6731,1237800000.0
2007-10-26 10:09:00,1.6731,1.6731,1.6729,1.6731,1071000000.0
2007-10-26 10:10:00,1.6731,1.6732,1.673,1.6731,1543999980.0
2007-10-26 10:11:00,1.6731,1.67335,1.67305,1.6733,1153400000.0
2007-10-26 10:12:00,1.6733,1.6733,1.67305,1.6732,1220699999.0
2007-10-26 10:13:00,1.6732,1.6736,1.6732,1.6735,1432400001.0
2007-10-26 10:14:00,1.6735,1.6736,1.6734,1.6734,1970399997.0
2007-10-26 10:15:00,1.6732,1.6734,1.6731,1.6732,2019200000.0
2007-10-26 10:16:00,1.6733,1.6735,1.6732,1.6733,2019200000.0
2007-10-26 10:17:00,1.6735,1.6736,1.6733,1.6734,2019200000.0
2007-10-26 10:18:00,1.6733,1.6733,1.6732,1.6732,2019200000.0
2007-10-26 10:19:00,1.6731,1.6732,1.6731,1.6731,2019200000.0
2007-10-26 10:20:00,1.6732,1.6732,1.6732,1.6732,2019200000.0
2007-10-26 10:21:00,1.6731,1.6732,1.6731,1.6732,2019200000.0
2007-10-26 10:22:00,1.6731,1.6732,1.673,1.673,2019200000.0
2007-10-26 10:23:00,1.6731,1.6731,1.673,1.673,2019200000.0
2007-10-26 10:24:00,1.6731,1.6731,1.6729,1.6729,2019200000.0
2007-10-26 10:25:00,1.6728,1.6729,1.6727,1.6728,2019200000.0
2007-10-26 10:26:00,1.6729,1.6732,1.6729,1.6731,2019200000.0
2007-10-26 10:29:00,1.673,1.6732,1.6729,1.67315,1681999992.0
2007-10-26 10:30:00,1.6732,1.6732,1.67295,1.6732,1581000000.0
2007-10-26 10:31:00,1.6732,1.6732,1.673,1.67305,1843900000.0
2007-10-26 10:32:00,1.67305,1.6731,1.6729,1.6731,1831099998.0
2007-10-26 10:33:00,1.6731,1.6732,1.673,1.6731,1648600011.0
2007-10-26 10:34:00,1.6731,1.6733,1.67295,1.673,1972300000.0
2007-10-26 10:35:00,1.673,1.67325,1.67295,1.673,1613699999.0
2007-10-26 10:36:00,1.673,1.673,1.6728,1.673,1448099990.0
2007-10-26 10:38:00,1.6728,1.6732,1.6728,1.6731,1268300000.0
2007-10-26 10:39:00,1.6732,1.6732,1.6731,1.6731,1268300000.0
2007-10-26 10:40:00,1.6732,1.67325,1.67305,1.6731,1268300000.0
2007-10-26 10:41:00,1.6731,1.67315,1.67305,1.6731,1137500000.0
2007-10-26 10:42:00,1.6731,1.6732,1.673,1.6732,1167800000.0
2007-10-26 10:43:00,1.6731,1.6731,1.6731,1.6731,1167800000.0
2007-10-26 10:44:00,1.6731,1.6731,1.6729,1.673,1167800000.0
2007-10-26 10:45:00,1.673,1.673,1.6729,1.67295,1767200002.0
2007-10-26 10:46:00,1.6729,1.6731,1.6729,1.673,1779800000.0
2007-10-26 10:47:00,1.673,1.6731,1.673,1.673,1193600000.0
2007-10-26 10:48:00,1.67305,1.67315,1.67295,1.67305,1597899998.0
2007-10-26 10:49:00,1.67305,1.6731,1.673,1.6731,1112300000.0
2007-10-26 10:50:00,1.6729,1.673,1.6729,1.673,1897299997.0
2007-10-26 10:51:00,1.6729,1.673,1.6729,1.673,1897299997.0
2007-10-26 10:52:00,1.6731,1.6731,1.67295,1.67295,1897299997.0
2007-10-26 10:53:00,1.67295,1.673,1.67295,1.673,1376700002.0
2007-10-26 10:54:00,1.673,1.6732,1.673,1.67305,1184800000.0
2007-10-26 10:55:00,1.6728,1.6729,1.6728,1.6729,1594600000.0
2007-10-26 10:56:00,1.673,1.6731,1.67295,1.67305,1594600000.0
2007-10-26 10:57:00,1.67305,1.6732,1.673,1.6731,1551599999.0
2007-10-26 10:58:00,1.6731,1.6732,1.673,1.673,1472199999.0
2007-10-26 10:59:00,1.673,1.6731,1.6729,1.673,1758800000.0
2007-10-26 11:00:00,1.67295,1.6731,1.6729,1.67305,1638600000.0
2007-10-26 11:01:00,1.67305,1.6731,1.673,1.673,1357400000.0
2007-10-26 11:02:00,1.673,1.6731,1.67295,1.673,1455000000.0
2007-10-26 11:03:00,1.673,1.673,1.6729,1.67295,1889400000.0
2007-10-26 11:04:00,1.67295,1.673,1.6726,1.6727,1407100000.0
2007-10-26 11:05:00,1.6727,1.6728,1.67265,1.6728,1165700000.0
2007-10-26 11:06:00,1.6728,1.67295,1.67265,1.6727,1562099999.0
2007-10-26 11:07:00,1.6727,1.6727,1.67265,1.67265,1304600000.0
2007-10-26 11:08:00,1.6727,1.6727,1.6726,1.67265,1793499997.0
2007-10-26 11:09:00,1.6727,1.6727,1.6725,1.6726,881600000.0
2007-10-26 11:10:00,1.6726,1.6726,1.67245,1.6725,1748499992.0
2007-10-26 11:11:00,1.6725,1.6726,1.6725,1.6725,2122400000.0
2007-10-26 11:12:00,1.6725,1.6726,1.6725,1.67255,1549700000.0
2007-10-26 11:14:00,1.6725,1.6726,1.6725,1.6726,1858400000.0
2007-10-26 11:15:00,1.6725,1.6726,1.6725,1.6726,1858400000.0
2007-10-26 11:16:00,1.6725,1.6726,1.6724,1.6726,1858400000.0
2007-10-26 11:18:00,1.6727,1.6728,1.6727,1.6727,1858400000.0
2007-10-26 11:20:00,1.6726,1.6726,1.6725,1.6725,1814299996.0
2007-10-26 11:21:00,1.67265,1.6728,1.67265,1.6728,1814299996.0
2007-10-26 11:22:00,1.6727,1.673,1.6727,1.6728,1793900000.0
2007-10-26 11:23:00,1.6729,1.6731,1.67265,1.6727,1793900000.0
2007-10-26 11:24:00,1.6725,1.6726,1.6725,1.6726,1288700000.0
2007-10-26 11:25:00,1.6725,1.6728,1.6725,1.6725,1288700000.0
2007-10-26 11:26:00,1.67265,1.6727,1.67265,1.6727,1288700000.0
2007-10-26 11:27:00,1.6727,1.67275,1.6727,1.6727,841400000.0
2007-10-26 11:28:00,1.6727,1.6727,1.67255,1.6727,1945200001.0
2007-10-26 11:29:00,1.6727,1.67275,1.67255,1.6727,1195400003.0
2007-10-26 11:30:00,1.67265,1.6727,1.67255,1.67265,940700000.0
2007-10-26 11:31:00,1.67265,1.67275,1.67255,1.6726,1408800000.0
2007-10-26 11:32:00,1.6726,1.6726,1.67235,1.67235,1161000003.0
2007-10-26 11:33:00,1.67235,1.6725,1.67235,1.67235,1103300000.0
2007-10-26 11:34:00,1.67235,1.67245,1.67225,1.6723,1041899998.0
2007-10-26 11:35:00,1.6723,1.6724,1.6723,1.6723,1448000000.0
2007-10-26 11:36:00,1.6723,1.6723,1.67225,1.67225,621100000.0
2007-10-26 11:37:00,1.67225,1.6723,1.6721,1.6723,1554000007.0
2007-10-26 11:38:00,1.6723,1.6724,1.67215,1.67225,2133799983.0
2007-10-26 11:39:00,1.67225,1.67245,1.67225,1.67245,1090500009.0
2007-10-26 11:40:00,1.67245,1.67255,1.6723,1.6724,1688999999.0
2007-10-26 11:41:00,1.6724,1.6724,1.67225,1.67225,1400800000.0
2007-10-26 11:42:00,1.67225,1.6725,1.67225,1.67245,2081999989.0
2007-10-26 11:43:00,1.6724,1.6724,1.6723,1.6724,1238399997.0
2007-10-26 11:45:00,1.6725,1.67255,1.67245,1.67245,1238399997.0
2007-10-26 11:46:00,1.67245,1.6725,1.67235,1.67245,1078600000.0
2007-10-26 11:47:00,1.67245,1.67245,1.6724,1.67245,1874400000.0
2007-10-26 11:48:00,1.6724,1.6725,1.67235,1.67235,1872699996.0
2007-10-26 11:49:00,1.67235,1.6725,1.6723,1.67245,1128400000.0
2007-10-26 11:50:00,1.67245,1.67245,1.67235,1.67245,1249000000.0
2007-10-26 11:51:00,1.67245,1.67245,1.6723,1.67235,447200000.0
2007-10-26 11:52:00,1.67235,1.6724,1.6723,1.6723,830600000.0
2007-10-26 11:53:00,1.6723,1.6723,1.6721,1.6721,1114100000.0
2007-10-26 11:54:00,1.67225,1.6723,1.6722,1.6722,1114100000.0
2007-10-26 11:55:00,1.6722,1.6723,1.6722,1.6723,925600000.0
2007-10-26 11:56:00,1.6723,1.6723,1.6722,1.6722,1118400000.0
2007-10-26 11:57:00,1.6722,1.6722,1.67215,1.6722,1409100001.0
2007-10-26 11:58:00,1.6722,1.6722,1.67205,1.6721,1050400000.0
2007-10-26 11:59:00,1.6721,1.6723,1.67205,1.67215,2003999998.0
2007-10-26 12:02:00,1.6722,1.6722,1.6721,1.6721,2141000000.0
2007-10-26 12:03:00,1.6722,1.6722,1.6721,1.6721,2141000000.0
2007-10-26 12:04:00,1.672,1.6721,1.6719,1.6719,2141000000.0
2007-10-26 12:05:00,1.672,1.6721,1.6719,1.672,2141000000.0
2007-10-26 12:06:00,1.6721,1.6721,1.672,1.6721,2141000000.0
2007-10-26 12:07:00,1.672,1.6721,1.672,1.6721,2141000000.0
2007-10-26 12:08:00,1.672,1.6721,1.672,1.6721,2141000000.0
2007-10-26 12:09:00,1.672,1.6721,1.6719,1.6721,2141000000.0
2007-10-26 12:10:00,1.6722,1.6723,1.6721,1.6722,2141000000.0
2007-10-26 12:11:00,1.6722,1.6722,1.672,1.672,2004400000.0
2007-10-26 12:12:00,1.672,1.672,1.67195,1.672,1905800006.0
2007-10-26 12:13:00,1.672,1.672,1.67185,1.67195,1589599995.0
2007-10-26 12:14:00,1.67195,1.67205,1.6718,1.6719,1890000002.0
2007-10-26 12:15:00,1.6717,1.6718,1.6716,1.6717,1802999994.0
2007-10-26 12:16:00,1.67195,1.67205,1.6718,1.6719,1802999994.0
2007-10-26 12:17:00,1.6719,1.6719,1.6717,1.6717,1407100000.0
2007-10-26 12:18:00,1.6718,1.6719,1.6717,1.6718,1407100000.0
2007-10-26 12:19:00,1.6719,1.672,1.67185,1.67195,1407100000.0
2007-10-26 12:20:00,1.6717,1.6717,1.6717,1.6717,1754400000.0
2007-10-26 12:21:00,1.6718,1.6719,1.6718,1.6718,1754400000.0
2007-10-26 12:22:00,1.6719,1.6721,1.6719,1.672,1754400000.0
2007-10-26 12:24:00,1.6719,1.672,1.6719,1.672,1983899999.0
2007-10-26 12:25:00,1.6721,1.6721,1.67185,1.67185,1983899999.0
2007-10-26 12:26:00,1.6716,1.6717,1.6716,1.6717,1524799995.0
2007-10-26 12:28:00,1.6718,1.672,1.6718,1.672,1524799995.0
2007-10-26 12:29:00,1.6719,1.672,1.6719,1.672,1524799995.0
2007-10-26 12:30:00,1.6721,1.6722,1.6721,1.6722,1524799995.0
2007-10-26 12:31:00,1.6721,1.6723,1.6721,1.6722,1524799995.0
2007-10-26 12:32:00,1.6721,1.6721,1.6721,1.6721,1524799995.0
2007-10-26 12:33:00,1.672,1.6721,1.672,1.6721,1524799995.0
2007-10-26 12:34:00,1.6722,1.6723,1.6722,1.6722,1524799995.0
2007-10-26 12:35:00,1.6721,1.6722,1.6721,1.6722,1524799995.0
2007-10-26 12:36:00,1.6721,1.6722,1.6721,1.6722,1524799995.0
2007-10-26 12:37:00,1.6721,1.6722,1.6721,1.6722,1524799995.0
2007-10-26 12:39:00,1.6721,1.6721,1.672,1.672,1524799995.0
2007-10-26 12:40:00,1.6719,1.672,1.6719,1.672,1524799995.0
2007-10-26 12:41:00,1.6719,1.6719,1.6719,1.6719,1524799995.0
2007-10-26 12:42:00,1.6718,1.6718,1.6717,1.6717,1524799995.0
2007-10-26 12:43:00,1.6718,1.6718,1.6717,1.6718,1524799995.0
2007-10-26 12:44:00,1.6717,1.6717,1.6717,1.6717,1524799995.0
2007-10-26 12:49:00,1.6718,1.6718,1.6717,1.6717,1524799995.0
2007-10-26 12:50:00,1.6719,1.6721,1.6719,1.6719,1524799995.0
2007-10-26 12:51:00,1.6718,1.6718,1.6715,1.6717,1524799995.0
2007-10-26 12:52:00,1.6716,1.6716,1.6716,1.6716,1524799995.0
2007-10-26 12:53:00,1.6717,1.6717,1.6716,1.6716,1524799995.0
2007-10-26 12:54:00,1.6715,1.6715,1.6715,1.6715,1524799995.0
2007-10-26 12:55:00,1.6714,1.6715,1.6714,1.6714,1524799995.0
2007-10-26 12:56:00,1.6715,1.6716,1.6714,1.6715,1524799995.0
2007-10-26 12:57:00,1.6716,1.6716,1.6716,1.6716,1524799995.0
2007-10-26 12:58:00,1.6717,1.6717,1.6716,1.6716,1524799995.0
2007-10-26 12:59:00,1.6717,1.6717,1.6717,1.6717,1524799995.0
2007-10-26 13:00:00,1.6716,1.6716,1.6715,1.6715,1524799995.0
2007-10-26 13:01:00,1.67145,1.6715,1.6714,1.6714,1524799995.0
2007-10-26 13:02:00,1.6714,1.6715,1.6714,1.6715,1912099991.0
2007-10-26 13:03:00,1.6715,1.6716,1.6715,1.6716,1395600000.0
2007-10-26 13:04:00,1.6716,1.6717,1.6716,1.67165,1395600000.0
2007-10-26 13:05:00,1.67165,1.6717,1.67165,1.6717,1100800000.0
2007-10-26 13:06:00,1.6716,1.6717,1.6716,1.6717,1439700009.0
2007-10-26 13:07:00,1.6718,1.6718,1.6718,1.6718,1439700009.0
2007-10-26 13:08:00,1.67185,1.672,1.67185,1.67195,1439700009.0
2007-10-26 13:09:00,1.67195,1.6722,1.67185,1.6722,1838799990.0
2007-10-26 13:10:00,1.6722,1.6722,1.67205,1.6721,1771900000.0
2007-10-26 13:11:00,1.672,1.672,1.6719,1.672,259500000.0
2007-10-26 13:12:00,1.6719,1.6719,1.6716,1.6717,259500000.0
2007-10-26 13:13:00,1.6716,1.6717,1.6716,1.6716,259500000.0
2007-10-26 13:14:00,1.6717,1.6717,1.6717,1.6717,259500000.0
2007-10-26 13:15:00,1.67185,1.67185,1.67175,1.67185,259500000.0
2007-10-26 13:16:00,1.6716,1.6718,1.6716,1.6716,2115100002.0
2007-10-26 13:17:00,1.6715,1.6717,1.6714,1.6716,2115100002.0
2007-10-26 13:18:00,1.6717,1.6717,1.6716,1.6716,2115100002.0
2007-10-26 13:19:00,1.6715,1.6716,1.6715,1.6716,2115100002.0
2007-10-26 13:20:00,1.6715,1.6717,1.6714,1.6714,2115100002.0
2007-10-26 13:21:00,1.6715,1.6716,1.6714,1.6716,2115100002.0
2007-10-26 13:23:00,1.6715,1.6715,1.6712,1.6713,2115100002.0
2007-10-26 13:24:00,1.67135,1.6714,1.67125,1.6714,2115100002.0
2007-10-26 13:25:00,1.6714,1.6715,1.6712,1.6714,1705999968.0
2007-10-26 13:26:00,1.6715,1.6715,1.6712,1.6714,1705999968.0
2007-10-26 13:27:00,1.6713,1.6715,1.6712,1.6715,1705999968.0
2007-10-26 13:28:00,1.67165,1.6718,1.67145,1.6718,1705999968.0
2007-10-26 13:29:00,1.6718,1.6718,1.6716,1.6717,868600000.0
2007-10-26 13:30:00,1.6717,1.672,1.67165,1.67195,778400000.0
2007-10-26 13:31:00,1.67195,1.67215,1.67175,1.6721,1001500000.0
2007-10-26 13:32:00,1.6721,1.6721,1.67205,1.67205,1054800000.0
2007-10-26 13:33:00,1.67205,1.6722,1.67195,1.6722,994100000.0
2007-10-26 13:34:00,1.6722,1.6724,1.67195,1.672,1424599992.0
2007-10-26 13:35:00,1.67195,1.6721,1.67195,1.67205,1454000002.0
2007-10-26 13:36:00,1.672,1.6721,1.672,1.67205,1397399995.0
2007-10-26 13:37:00,1.6719,1.672,1.6719,1.6719,1063900000.0
2007-10-26 13:38:00,1.672,1.672,1.6715,1.6716,1063900000.0
2007-10-26 13:39:00,1.6714,1.6716,1.6713,1.6714,1514400000.0
2007-10-26 13:40:00,1.6715,1.6715,1.6713,1.6715,1514400000.0
2007-10-26 13:41:00,1.6714,1.6715,1.6714,1.6714,1514400000.0
2007-10-26 13:42:00,1.6715,1.6715,1.6712,1.6713,1514400000.0
2007-10-26 13:43:00,1.6714,1.6714,1.6713,1.6714,1514400000.0
2007-10-26 13:44:00,1.6713,1.6714,1.6713,1.6714,1514400000.0
2007-10-26 13:45:00,1.6715,1.67165,1.6714,1.6715,1514400000.0
2007-10-26 13:46:00,1.6715,1.6716,1.6714,1.6714,1589999991.0
2007-10-26 13:47:00,1.6714,1.6715,1.6714,1.6715,1626899985.0
2007-10-26 13:48:00,1.6715,1.6715,1.67145,1.6715,1294900000.0
2007-10-26 13:49:00,1.6715,1.67155,1.6714,1.6715,1613699988.0
2007-10-26 13:50:00,1.6715,1.6716,1.67135,1.6716,1430800003.0
2007-10-26 13:51:00,1.6716,1.6716,1.67155,1.6716,1401000000.0
2007-10-26 13:52:00,1.67155,1.6716,1.6714,1.6715,1516900001.0
2007-10-26 13:53:00,1.6715,1.67165,1.6714,1.6714,1746099974.0
2007-10-26 13:54:00,1.6714,1.6715,1.6714,1.6715,1930300024.0
2007-10-26 13:55:00,1.67145,1.6716,1.67145,1.6716,1885400000.0
2007-10-26 13:56:00,1.6716,1.6716,1.6715,1.6716,1659300000.0
2007-10-26 13:57:00,1.6716,1.6718,1.67155,1.67175,1211399998.0
2007-10-26 13:58:00,1.67175,1.67185,1.67155,1.67155,1647599996.0
2007-10-26 13:59:00,1.67155,1.6716,1.67155,1.6716,1716700000.0
2007-10-26 14:00:00,1.6716,1.6716,1.67155,1.67155,1273800000.0
2007-10-26 14:01:00,1.67155,1.6717,1.67145,1.6717,1486800000.0
2007-10-26 14:02:00,1.67175,1.6718,1.6716,1.6717,1794100000.0
2007-10-26 14:03:00,1.6717,1.67175,1.6717,1.67175,1367600000.0
2007-10-26 14:04:00,1.67175,1.6718,1.67165,1.6718,1172799999.0
2007-10-26 14:05:00,1.6718,1.6718,1.67175,1.6718,996800000.0
2007-10-26 14:06:00,1.6718,1.6719,1.67175,1.6719,1534300000.0
2007-10-26 14:07:00,1.6719,1.67205,1.6719,1.672,1770200000.0
2007-10-26 14:08:00,1.672,1.6722,1.6719,1.6721,2127400001.0
2007-10-26 14:09:00,1.672,1.6722,1.672,1.6722,2127400001.0
2007-10-26 14:10:00,1.6723,1.6724,1.67225,1.6724,2127400001.0
2007-10-26 14:11:00,1.6724,1.6724,1.6721,1.6722,1737500000.0
2007-10-26 14:12:00,1.6723,1.6725,1.6723,1.6724,1737500000.0
2007-10-26 14:13:00,1.6725,1.6727,1.6725,1.6727,1737500000.0
2007-10-26 14:14:00,1.6728,1.6732,1.6727,1.673,1737500000.0
2007-10-26 14:15:00,1.6731,1.6732,1.673,1.673,1737500000.0
2007-10-26 14:16:00,1.6729,1.673,1.6726,1.673,1737500000.0
2007-10-26 14:17:00,1.6729,1.673,1.6727,1.6727,1737500000.0
2007-10-26 14:18:00,1.6729,1.6729,1.6727,1.6727,1737500000.0
2007-10-26 14:19:00,1.6728,1.673,1.6728,1.6729,1737500000.0
2007-10-26 14:20:00,1.6729,1.67295,1.6727,1.6727,1181600000.0
2007-10-26 14:21:00,1.6727,1.6727,1.6724,1.6725,1588800001.0
2007-10-26 14:22:00,1.6725,1.6726,1.6725,1.67255,2057200000.0
2007-10-26 14:23:00,1.67255,1.67265,1.6724,1.6724,1659699999.0
2007-10-26 14:24:00,1.6724,1.67245,1.6724,1.6724,1177600000.0
2007-10-26 14:25:00,1.6723,1.6724,1.6723,1.6724,2021300005.0
2007-10-26 14:26:00,1.6722,1.6725,1.6722,1.6725,2021300005.0
2007-10-26 14:27:00,1.6726,1.6726,1.6724,1.6724,2021300005.0
2007-10-26 14:28:00,1.6725,1.6726,1.6723,1.67235,2021300005.0
2007-10-26 14:29:00,1.67235,1.6725,1.6723,1.6725,1377800000.0
2007-10-26 14:30:00,1.6725,1.6725,1.67215,1.6722,1604600000.0
2007-10-26 14:31:00,1.67215,1.6723,1.672,1.6721,1962400000.0
2007-10-26 14:32:00,1.6721,1.6721,1.6719,1.6719,1403500002.0
2007-10-26 14:33:00,1.672,1.6721,1.6719,1.6721,1403500002.0
2007-10-26 14:34:00,1.672,1.672,1.6718,1.6718,1403500002.0
2007-10-26 14:35:00,1.6719,1.672,1.6718,1.672,1403500002.0
2007-10-26 14:36:00,1.6721,1.6721,1.672,1.672,1403500002.0
2007-10-26 14:37:00,1.6721,1.6721,1.672,1.6721,1403500002.0
2007-10-26 14:38:00,1.6723,1.6723,1.672,1.6721,1403500002.0
2007-10-26 14:39:00,1.6722,1.67235,1.67215,1.67235,1403500002.0
2007-10-26 14:40:00,1.67235,1.67265,1.6723,1.67265,1279200000.0
2007-10-26 14:41:00,1.6725,1.6725,1.6723,1.6723,2091099999.0
2007-10-26 14:42:00,1.6724,1.6724,1.6723,1.6723,2091099999.0
2007-10-26 14:43:00,1.6724,1.6724,1.6723,1.6724,2091099999.0
2007-10-26 14:44:00,1.6723,1.6724,1.6723,1.6723,2091099999.0
2007-10-26 14:45:00,1.6725,1.6725,1.6723,1.6723,2091099999.0
2007-10-26 14:46:00,1.6722,1.6723,1.672,1.6722,1882799994.0
2007-10-26 14:48:00,1.6724,1.6724,1.6722,1.6722,1882799994.0
2007-10-26 14:49:00,1.6723,1.6723,1.6722,1.6722,1882799994.0
2007-10-26 14:50:00,1.67235,1.6726,1.67235,1.6724,1882799994.0
2007-10-26 14:51:00,1.6724,1.6724,1.6723,1.6724,2113400001.0
2007-10-26 14:52:00,1.6723,1.6724,1.6721,1.6722,2113400001.0
2007-10-26 14:53:00,1.6725,1.6725,1.6721,1.6722,2113400001.0
2007-10-26 14:54:00,1.6724,1.6724,1.6722,1.6723,2113400001.0
2007-10-26 14:55:00,1.6722,1.6722,1.6722,1.6722,2113400001.0
2007-10-26 14:56:00,1.6723,1.6723,1.6722,1.6722,2113400001.0
2007-10-26 14:57:00,1.6723,1.6723,1.6722,1.6722,2113400001.0
2007-10-26 14:58:00,1.6721,1.6721,1.6721,1.6721,2113400001.0
2007-10-26 14:59:00,1.6722,1.6723,1.6721,1.6722,2113400001.0
2007-10-26 15:00:00,1.6723,1.6723,1.6722,1.6722,2113400001.0
2007-10-26 15:01:00,1.6723,1.6724,1.6721,1.6724,2113400001.0
2007-10-26 15:02:00,1.6723,1.6724,1.6722,1.6722,2113400001.0
2007-10-26 15:03:00,1.6721,1.6722,1.6721,1.6722,2113400001.0
2007-10-26 15:04:00,1.6724,1.6724,1.6721,1.6721,2113400001.0
2007-10-26 15:05:00,1.6722,1.6722,1.6721,1.6721,2113400001.0
2007-10-26 15:07:00,1.6722,1.6722,1.6722,1.6722,2113400001.0
2007-10-26 15:08:00,1.6721,1.6722,1.6721,1.6721,2113400001.0
2007-10-26 15:10:00,1.6723,1.6724,1.6722,1.6724,2113400001.0
2007-10-26 15:11:00,1.6721,1.6723,1.6721,1.6723,2054200000.0
2007-10-26 15:12:00,1.67245,1.67255,1.67245,1.67255,2054200000.0
2007-10-26 15:13:00,1.67265,1.6728,1.6725,1.6725,1997899998.0
2007-10-26 15:14:00,1.6724,1.6724,1.6724,1.6724,1309000000.0
2007-10-26 15:15:00,1.6722,1.6724,1.6722,1.6724,1309000000.0
2007-10-26 15:16:00,1.6725,1.6726,1.6723,1.6723,1309000000.0
2007-10-26 15:17:00,1.6723,1.6724,1.67225,1.67235,1817600016.0
2007-10-26 15:18:00,1.67235,1.67255,1.67225,1.6724,1107800000.0
2007-10-26 15:19:00,1.6724,1.6726,1.6724,1.6726,1127600000.0
2007-10-26 15:20:00,1.6726,1.6726,1.6724,1.67255,1095200000.0
2007-10-26 15:21:00,1.6725,1.6726,1.67235,1.6724,1819299973.0
2007-10-26 15:22:00,1.67235,1.6725,1.67235,1.6725,782800000.0
2007-10-26 15:23:00,1.6725,1.6725,1.6724,1.6724,1411600000.0
2007-10-26 15:24:00,1.6724,1.6725,1.6723,1.6724,1841799986.0
2007-10-26 15:25:00,1.67235,1.67245,1.67235,1.67245,1826899993.0
2007-10-26 15:26:00,1.6722,1.6725,1.672,1.6724,1882100020.0
2007-10-26 15:27:00,1.6725,1.6727,1.6725,1.6725,1882100020.0
2007-10-26 15:28:00,1.6726,1.6726,1.6724,1.6725,1882100020.0
2007-10-26 15:29:00,1.6724,1.6726,1.6724,1.6725,1882100020.0
2007-10-26 15:30:00,1.6726,1.6726,1.67245,1.6726,1882100020.0
2007-10-26 15:31:00,1.6726,1.6726,1.6724,1.6725,332800000.0
2007-10-26 15:32:00,1.6728,1.6729,1.67275,1.6728,332800000.0
2007-10-26 15:33:00,1.6728,1.6728,1.6727,1.6727,2091399998.0
2007-10-26 15:34:00,1.6728,1.6728,1.6726,1.6727,2091399998.0
2007-10-26 15:35:00,1.6726,1.6727,1.6723,1.6726,2091399998.0
2007-10-26 15:36:00,1.6725,1.6727,1.6724,1.6725,2091399998.0
2007-10-26 15:37:00,1.6726,1.6727,1.6724,1.6727,2091399998.0
2007-10-26 15:38:00,1.6726,1.6728,1.6726,1.6728,2091399998.0
2007-10-26 15:39:00,1.673,1.673,1.67275,1.6728,2091399998.0
2007-10-26 15:40:00,1.6728,1.6728,1.6727,1.6727,2071400010.0
2007-10-26 15:41:00,1.6726,1.6727,1.6725,1.6726,2071400010.0
2007-10-26 15:42:00,1.6728,1.6728,1.6724,1.6725,2071400010.0
2007-10-26 15:43:00,1.6726,1.6728,1.6724,1.6724,2071400010.0
2007-10-26 15:44:00,1.6723,1.6726,1.6722,1.6725,2071400010.0
2007-10-26 15:45:00,1.6726,1.6726,1.6723,1.6725,2071400010.0
2007-10-26 15:46:00,1.6725,1.6725,1.6723,1.6723,2111100000.0
2007-10-26 15:47:00,1.6725,1.6726,1.67245,1.6726,2111100000.0
2007-10-26 15:48:00,1.6726,1.6726,1.67245,1.67245,1765599997.0
2007-10-26 15:50:00,1.6724,1.6726,1.6724,1.6725,2122999998.0
2007-10-26 15:52:00,1.6726,1.6726,1.67255,1.6726,2122999998.0
2007-10-26 15:53:00,1.6724,1.6725,1.6724,1.6725,1706100001.0
2007-10-26 15:54:00,1.6726,1.6727,1.6726,1.6726,1706100001.0
2007-10-26 15:55:00,1.6727,1.67275,1.6723,1.6723,1706100001.0
2007-10-26 15:56:00,1.6723,1.6723,1.6721,1.6723,2135699997.0
2007-10-26 15:57:00,1.6724,1.6725,1.6723,1.6723,2135699997.0
2007-10-26 15:58:00,1.6725,1.6726,1.67245,1.67255,2135699997.0
2007-10-26 15:59:00,1.67255,1.67275,1.67245,1.6727,2074199979.0
2007-10-26 16:00:00,1.6727,1.67275,1.67245,1.67265,1300400000.0
2007-10-26 16:01:00,1.67265,1.6729,1.67265,1.6729,1272400000.0
2007-10-26 16:02:00,1.6729,1.67295,1.6728,1.6728,1794100001.0
2007-10-26 16:03:00,1.6728,1.67285,1.6725,1.6726,1582100000.0
2007-10-26 16:04:00,1.6726,1.6726,1.6725,1.67255,642200000.0
2007-10-26 16:05:00,1.67255,1.6727,1.67255,1.6726,1025400000.0
2007-10-26 16:06:00,1.6726,1.67295,1.67255,1.67295,1173000000.0
2007-10-26 16:07:00,1.673,1.673,1.67265,1.67265,1219300006.0
2007-10-26 16:08:00,1.6727,1.6728,1.67265,1.6727,1719099989.0
2007-10-26 16:09:00,1.6727,1.6727,1.67255,1.67265,1351200000.0
2007-10-26 16:10:00,1.67265,1.67275,1.6726,1.67265,2009799993.0
2007-10-26 16:11:00,1.67265,1.6728,1.6726,1.6727,1588399987.0
2007-10-26 16:12:00,1.6727,1.6729,1.6727,1.6728,1259800000.0
2007-10-26 16:13:00,1.6728,1.673,1.6728,1.673,573800000.0
2007-10-26 16:14:00,1.673,1.67305,1.67285,1.67305,1437500000.0
2007-10-26 16:15:00,1.6729,1.6729,1.6727,1.6728,1674399999.0
2007-10-26 16:16:00,1.6727,1.6728,1.6726,1.6727,1674399999.0
2007-10-26 16:17:00,1.6729,1.67295,1.6728,1.67285,1674399999.0
2007-10-26 16:18:00,1.6727,1.6728,1.6727,1.6728,2074300000.0
2007-10-26 16:19:00,1.6728,1.6729,1.6728,1.6728,2074300000.0
2007-10-26 16:20:00,1.6728,1.6729,1.6727,1.6729,1240299998.0
2007-10-26 16:21:00,1.6729,1.67295,1.6727,1.6728,933600000.0
2007-10-26 16:22:00,1.6727,1.6728,1.6726,1.6726,1669600000.0
2007-10-26 16:23:00,1.6728,1.6729,1.6727,1.6728,1669600000.0
2007-10-26 16:24:00,1.6728,1.673,1.6728,1.6729,1573500000.0
2007-10-26 16:25:00,1.6727,1.6729,1.6727,1.6729,1974299997.0
2007-10-26 16:26:00,1.6731,1.6731,1.6729,1.6731,1974299997.0
2007-10-26 16:27:00,1.6731,1.6732,1.6729,1.673,2016800000.0
2007-10-26 16:28:00,1.6729,1.673,1.6728,1.673,2016800000.0
2007-10-26 16:29:00,1.6729,1.6729,1.6728,1.6729,2016800000.0
2007-10-26 16:30:00,1.673,1.67315,1.673,1.673,2016800000.0
2007-10-26 16:31:00,1.673,1.673,1.67295,1.673,1220000000.0
2007-10-26 16:32:00,1.6729,1.673,1.6726,1.6727,2136799985.0
2007-10-26 16:33:00,1.6725,1.6726,1.6722,1.6723,2136799985.0
2007-10-26 16:34:00,1.6726,1.6726,1.6725,1.6725,2136799985.0
2007-10-26 16:35:00,1.6722,1.6726,1.6722,1.6726,1460799995.0
2007-10-26 16:36:00,1.67255,1.6726,1.6725,1.6726,1460799995.0
2007-10-26 16:37:00,1.6724,1.6724,1.6724,1.6724,1567999998.0
2007-10-26 16:38:00,1.6726,1.6726,1.6722,1.6723,1567999998.0
2007-10-26 16:39:00,1.6722,1.6723,1.6722,1.6722,1567999998.0
2007-10-26 16:40:00,1.6723,1.6726,1.6723,1.6724,1567999998.0
2007-10-26 16:41:00,1.6723,1.6724,1.6722,1.6723,1567999998.0
2007-10-26 16:42:00,1.6722,1.6723,1.6722,1.6722,1567999998.0
2007-10-26 16:43:00,1.6725,1.6725,1.6723,1.6723,1567999998.0
2007-10-26 16:44:00,1.672,1.6722,1.672,1.6722,2122999982.0
2007-10-26 16:45:00,1.6721,1.6722,1.672,1.672,2122999982.0
2007-10-26 16:46:00,1.6723,1.67235,1.67205,1.6721,2122999982.0
2007-10-26 16:47:00,1.6719,1.672,1.6718,1.672,1265599999.0
2007-10-26 16:48:00,1.6719,1.6721,1.6719,1.6721,1265599999.0
2007-10-26 16:49:00,1.6724,1.6724,1.6721,1.6723,1265599999.0
2007-10-26 16:50:00,1.6724,1.6725,1.6722,1.6724,1265599999.0
2007-10-26 16:51:00,1.6723,1.6724,1.6723,1.6724,1265599999.0
2007-10-26 16:53:00,1.6723,1.6724,1.6722,1.6723,1265599999.0
2007-10-26 16:54:00,1.6722,1.6723,1.6722,1.6722,1265599999.0
2007-10-26 16:55:00,1.6723,1.6723,1.6722,1.6723,1265599999.0
2007-10-26 16:56:00,1.6722,1.6724,1.6722,1.6724,1265599999.0
2007-10-26 16:57:00,1.6725,1.6727,1.6724,1.6725,1265599999.0
2007-10-26 16:58:00,1.6726,1.6727,1.6725,1.6725,1265599999.0
2007-10-26 16:59:00,1.6726,1.6731,1.6726,1.673,1265599999.0
2007-10-26 17:00:00,1.6733,1.6734,1.67325,1.6734,1265599999.0
2007-10-26 17:01:00,1.6734,1.6739,1.67325,1.6736,2018399993.0
2007-10-26 17:02:00,1.6736,1.67375,1.67345,1.67375,1334000000.0
2007-10-26 17:03:00,1.67375,1.6738,1.6736,1.6736,1710400000.0
2007-10-26 17:04:00,1.6736,1.6738,1.6736,1.6737,1157500000.0
2007-10-26 17:05:00,1.6737,1.6737,1.6736,1.6737,1992799976.0
2007-10-26 17:06:00,1.6737,1.6737,1.6736,1.6737,2146500002.0
2007-10-26 17:07:00,1.6737,1.6737,1.67355,1.67355,1208800000.0
2007-10-26 17:08:00,1.67355,1.6737,1.67355,1.6736,1045200000.0
2007-10-26 17:09:00,1.6736,1.67365,1.6734,1.6734,1232000000.0
2007-10-26 17:10:00,1.6734,1.67345,1.6733,1.67335,1762899990.0
2007-10-26 17:11:00,1.67335,1.6735,1.6733,1.6734,1725899978.0
2007-10-26 17:12:00,1.6734,1.6735,1.67335,1.6735,2129500025.0
2007-10-26 17:13:00,1.6735,1.6735,1.6734,1.6734,1373600000.0
2007-10-26 17:14:00,1.6734,1.6735,1.6733,1.6733,1878100018.0
2007-10-26 17:15:00,1.67335,1.6734,1.6733,1.6734,1834600010.0
2007-10-26 17:16:00,1.6734,1.6734,1.6733,1.6734,1327200019.0
2007-10-26 17:17:00,1.673,1.6731,1.673,1.673,1243200000.0
2007-10-26 17:18:00,1.6733,1.6733,1.67325,1.6733,1243200000.0
2007-10-26 17:19:00,1.6733,1.6733,1.67315,1.67315,1634599986.0
2007-10-26 17:20:00,1.6729,1.6731,1.6729,1.673,1138299999.0
2007-10-26 17:21:00,1.6729,1.673,1.6728,1.6728,1138299999.0
2007-10-26 17:22:00,1.673,1.673,1.67255,1.6729,1138299999.0
2007-10-26 17:23:00,1.6729,1.673,1.6726,1.6726,1524400000.0
2007-10-26 17:24:00,1.6726,1.67285,1.6726,1.6728,1561400000.0
2007-10-26 17:25:00,1.6728,1.6728,1.67265,1.67265,1408699998.0
2007-10-26 17:26:00,1.67265,1.6728,1.67265,1.6728,2071699997.0
2007-10-26 17:27:00,1.67275,1.6729,1.67275,1.6729,891900000.0
2007-10-26 17:28:00,1.6729,1.673,1.6729,1.6729,1072100000.0
2007-10-26 17:29:00,1.6729,1.673,1.67285,1.6729,1667600000.0
2007-10-26 17:30:00,1.6729,1.6729,1.67275,1.67285,1082700000.0
2007-10-26 17:32:00,1.6729,1.673,1.67285,1.673,2124100000.0
2007-10-26 17:33:00,1.673,1.67305,1.67295,1.673,1799999986.0
2007-10-26 17:34:00,1.673,1.6731,1.673,1.67305,1477600000.0
2007-10-26 17:35:00,1.67305,1.6731,1.67295,1.6731,2000699997.0
2007-10-26 17:36:00,1.6731,1.67325,1.673,1.67315,1483900001.0
2007-10-26 17:37:00,1.67315,1.67325,1.6731,1.6732,1983399996.0
2007-10-26 17:38:00,1.67315,1.67325,1.6727,1.673,1457499999.0
2007-10-26 17:39:00,1.673,1.673,1.67255,1.67265,1584599987.0
2007-10-26 17:40:00,1.67265,1.6729,1.67245,1.67275,1318900000.0
2007-10-26 17:41:00,1.67275,1.6728,1.67265,1.67275,1128899996.0
2007-10-26 17:42:00,1.67275,1.67275,1.6725,1.6725,1297600000.0
2007-10-26 17:43:00,1.6721,1.6723,1.6721,1.6723,889300000.0
2007-10-26 17:44:00,1.67255,1.6726,1.67245,1.6725,889300000.0
2007-10-26 17:45:00,1.6725,1.6726,1.67245,1.67255,2133800029.0
2007-10-26 17:46:00,1.67255,1.6728,1.67255,1.6727,1426400000.0
2007-10-26 17:47:00,1.6727,1.67285,1.6727,1.6728,2042100021.0
2007-10-26 17:48:00,1.6728,1.673,1.6728,1.6729,1254400000.0
2007-10-26 17:49:00,1.6729,1.6731,1.67275,1.6731,1311199996.0
2007-10-26 17:50:00,1.6731,1.6732,1.67305,1.67315,1330100000.0
2007-10-26 17:51:00,1.673,1.673,1.6729,1.6729,1359999998.0
2007-10-26 17:52:00,1.6732,1.6732,1.67295,1.673,1359999998.0
2007-10-26 17:53:00,1.673,1.6731,1.67285,1.67285,1097300000.0
2007-10-26 17:54:00,1.67285,1.6729,1.6727,1.67275,885600000.0
2007-10-26 17:55:00,1.67275,1.6728,1.6727,1.67275,1120800000.0
2007-10-26 17:56:00,1.6726,1.6729,1.6726,1.6729,1610399997.0
2007-10-26 17:57:00,1.6731,1.6732,1.67295,1.67295,1610399997.0
2007-10-26 17:58:00,1.6728,1.6728,1.6726,1.6728,1786800013.0
2007-10-26 17:59:00,1.67295,1.6731,1.6729,1.67305,1786800013.0
2007-10-26 18:00:00,1.67305,1.67305,1.67275,1.67275,1605600000.0
2007-10-26 18:01:00,1.67275,1.67275,1.6724,1.6725,1302799999.0
2007-10-26 18:02:00,1.6725,1.6727,1.6725,1.6726,2026500000.0
2007-10-26 18:03:00,1.6726,1.6727,1.6723,1.6723,2132499998.0
2007-10-26 18:04:00,1.6723,1.6724,1.6722,1.6723,2098400000.0
2007-10-26 18:05:00,1.6719,1.6721,1.6719,1.672,1953600000.0
2007-10-26 18:06:00,1.6723,1.6723,1.67225,1.6723,1953600000.0
2007-10-26 18:07:00,1.6719,1.672,1.6719,1.672,1784299976.0
2007-10-26 18:08:00,1.67225,1.6724,1.67225,1.67225,1784299976.0
2007-10-26 18:09:00,1.67225,1.6725,1.6721,1.6725,1975499973.0
2007-10-26 18:10:00,1.6725,1.67275,1.6724,1.67245,2071799993.0
2007-10-26 18:11:00,1.67245,1.6725,1.67235,1.6725,1604000000.0
2007-10-26 18:12:00,1.6725,1.6725,1.67245,1.67245,1088799998.0
2007-10-26 18:13:00,1.67245,1.67245,1.67195,1.672,1778300000.0
2007-10-26 18:14:00,1.6718,1.6721,1.6718,1.6721,1451700000.0
2007-10-26 18:16:00,1.6723,1.67245,1.6723,1.6724,1451700000.0
2007-10-26 18:17:00,1.672,1.6721,1.672,1.672,1386400004.0
2007-10-26 18:18:00,1.67235,1.6724,1.67215,1.6722,1386400004.0
2007-10-26 18:19:00,1.67215,1.67225,1.672,1.6722,1836699941.0
2007-10-26 18:20:00,1.6722,1.6722,1.67205,1.6721,2047200000.0
2007-10-26 18:21:00,1.6721,1.67215,1.672,1.6721,1428800000.0
2007-10-26 18:22:00,1.6719,1.6719,1.6719,1.6719,1809199992.0
2007-10-26 18:23:00,1.6718,1.6719,1.6717,1.6719,1809199992.0
2007-10-26 18:24:00,1.6721,1.6722,1.6721,1.6721,1809199992.0
2007-10-26 18:25:00,1.672,1.6723,1.672,1.6723,1431999997.0
2007-10-26 18:26:00,1.6722,1.6723,1.672,1.6722,1431999997.0
2007-10-26 18:28:00,1.6723,1.6723,1.6723,1.6723,1431999997.0
2007-10-26 18:29:00,1.6725,1.6725,1.6722,1.6724,1431999997.0
2007-10-26 18:30:00,1.6723,1.6724,1.6723,1.6723,1431999997.0
2007-10-26 18:31:00,1.6722,1.6722,1.6722,1.6722,1431999997.0
2007-10-26 18:33:00,1.6725,1.67265,1.6725,1.67265,1431999997.0
2007-10-26 18:34:00,1.67265,1.6727,1.6725,1.6726,1178099995.0
2007-10-26 18:35:00,1.6723,1.6723,1.6722,1.6722,1441599959.0
2007-10-26 18:36:00,1.6724,1.67255,1.6724,1.6725,1441599959.0
2007-10-26 18:37:00,1.6726,1.6726,1.6722,1.6722,1494400000.0
2007-10-26 18:38:00,1.6725,1.67265,1.67245,1.67265,1494400000.0
2007-10-26 18:39:00,1.6725,1.6725,1.6724,1.6725,1750400000.0
2007-10-26 18:40:00,1.6726,1.6726,1.6725,1.6725,1750400000.0
2007-10-26 18:41:00,1.6728,1.6728,1.6726,1.6726,1750400000.0
2007-10-26 18:42:00,1.6725,1.6726,1.6725,1.6725,1750400000.0
2007-10-26 18:43:00,1.6724,1.6727,1.6723,1.6727,1750400000.0
2007-10-26 18:44:00,1.6726,1.6726,1.6726,1.6726,1750400000.0
2007-10-26 18:45:00,1.6726,1.6727,1.67255,1.6727,2082400000.0
2007-10-26 18:46:00,1.6727,1.6727,1.6726,1.67265,2146400000.0
2007-10-26 18:47:00,1.67265,1.6728,1.6726,1.6728,863200000.0
2007-10-26 18:48:00,1.6725,1.6726,1.6724,1.6726,1213099998.0
2007-10-26 18:49:00,1.6727,1.673,1.6726,1.673,1213099998.0
2007-10-26 18:50:00,1.6729,1.6729,1.6726,1.6726,1213099998.0
2007-10-26 18:51:00,1.6727,1.6727,1.6726,1.6727,1213099998.0
2007-10-26 18:52:00,1.673,1.673,1.6726,1.6726,1213099998.0
2007-10-26 18:53:00,1.6728,1.6731,1.6726,1.6731,1213099998.0
2007-10-26 18:54:00,1.6727,1.673,1.6727,1.6728,1213099998.0
2007-10-26 18:55:00,1.6731,1.67315,1.67305,1.6731,1213099998.0
2007-10-26 18:56:00,1.6729,1.673,1.6729,1.6729,1795499997.0
2007-10-26 18:57:00,1.673,1.673,1.6729,1.6729,1795499997.0
2007-10-26 18:58:00,1.673,1.673,1.6728,1.6728,1795499997.0
2007-10-26 18:59:00,1.6731,1.6731,1.6727,1.6728,1795499997.0
2007-10-26 19:00:00,1.6727,1.6728,1.6725,1.6728,1795499997.0
2007-10-26 19:01:00,1.673,1.67315,1.67295,1.6731,1795499997.0
2007-10-26 19:02:00,1.6731,1.6733,1.6728,1.6728,1677199975.0
2007-10-26 19:03:00,1.6726,1.6726,1.6725,1.6725,966300000.0
2007-10-26 19:04:00,1.6728,1.6728,1.6727,1.6727,966300000.0
2007-10-26 19:05:00,1.6727,1.6728,1.6724,1.6724,1986399977.0
2007-10-26 19:06:00,1.6723,1.6723,1.6721,1.6722,1986399977.0
2007-10-26 19:07:00,1.6723,1.6726,1.6723,1.6726,1986399977.0
2007-10-26 19:08:00,1.6724,1.6725,1.6723,1.6725,1986399977.0
2007-10-26 19:09:00,1.6725,1.6725,1.6725,1.6725,1986399977.0
2007-10-26 19:10:00,1.6723,1.6724,1.6723,1.6724,1947199989.0
2007-10-26 19:11:00,1.6727,1.6727,1.6726,1.6726,1947199989.0
2007-10-26 19:12:00,1.6726,1.6727,1.67255,1.6727,1947199989.0
2007-10-26 19:13:00,1.6727,1.6728,1.6727,1.6728,1204000000.0
2007-10-26 19:14:00,1.6728,1.6728,1.6727,1.6727,2056800000.0
2007-10-26 19:15:00,1.6725,1.6725,1.6725,1.6725,2063500007.0
2007-10-26 19:16:00,1.67265,1.6729,1.67265,1.67285,2063500007.0
2007-10-26 19:17:00,1.6726,1.6728,1.6726,1.6727,1603199989.0
2007-10-26 19:19:00,1.6729,1.6729,1.6726,1.6726,1603199989.0
2007-10-26 19:20:00,1.6727,1.6727,1.6725,1.6726,1603199989.0
2007-10-26 19:21:00,1.6727,1.6727,1.6724,1.6725,1603199989.0
2007-10-26 19:22:00,1.6723,1.6724,1.6722,1.6724,1603199989.0
2007-10-26 19:23:00,1.6726,1.6727,1.6726,1.67265,1603199989.0
2007-10-26 19:24:00,1.67265,1.67265,1.6725,1.6725,1610599966.0
2007-10-26 19:25:00,1.6725,1.67275,1.6725,1.67265,1585599970.0
2007-10-26 19:26:00,1.6726,1.6726,1.6725,1.6726,724000000.0
2007-10-26 19:27:00,1.6725,1.6727,1.6725,1.6727,724000000.0
2007-10-26 19:28:00,1.6731,1.6731,1.6731,1.6731,724000000.0
2007-10-26 19:29:00,1.67305,1.67305,1.673,1.67305,724000000.0
2007-10-26 19:30:00,1.6727,1.6727,1.6727,1.6727,815600000.0
2007-10-26 19:31:00,1.6726,1.6727,1.6726,1.6727,815600000.0
2007-10-26 19:32:00,1.67285,1.6729,1.67285,1.67285,815600000.0
2007-10-26 19:33:00,1.6726,1.6727,1.6726,1.6727,2132799981.0
2007-10-26 19:34:00,1.6726,1.6726,1.6725,1.6725,2132799981.0
2007-10-26 19:35:00,1.6726,1.6727,1.6726,1.6727,2132799981.0
2007-10-26 19:38:00,1.6726,1.6727,1.6726,1.6726,2132799981.0
2007-10-26 19:39:00,1.6725,1.6725,1.6724,1.6725,2132799981.0
2007-10-26 19:40:00,1.6724,1.6725,1.6724,1.6725,2132799981.0
2007-10-26 19:41:00,1.6726,1.6726,1.6724,1.6724,2132799981.0
2007-10-26 19:42:00,1.6723,1.6726,1.6723,1.6725,2132799981.0
2007-10-26 19:43:00,1.6726,1.6726,1.6726,1.6726,2132799981.0
2007-10-26 19:45:00,1.6725,1.6725,1.6725,1.6725,2132799981.0
2007-10-26 19:46:00,1.6726,1.6726,1.6725,1.6725,2132799981.0
2007-10-26 19:47:00,1.6726,1.6726,1.6725,1.6726,2132799981.0
2007-10-26 19:48:00,1.6725,1.6728,1.6725,1.6727,2132799981.0
2007-10-26 19:49:00,1.6728,1.6728,1.6727,1.6727,2132799981.0
2007-10-26 19:50:00,1.6728,1.6728,1.6727,1.6728,2132799981.0
2007-10-26 19:51:00,1.6727,1.6728,1.6727,1.6728,2132799981.0
2007-10-26 19:53:00,1.6729,1.6729,1.6728,1.6728,2132799981.0
2007-10-26 19:54:00,1.6729,1.6729,1.6728,1.6728,2132799981.0
2007-10-26 19:58:00,1.67305,1.6731,1.67305,1.6731,2132799981.0
2007-10-26 19:59:00,1.6727,1.6727,1.6726,1.6726,1330399994.0
2007-10-26 20:00:00,1.6727,1.6727,1.6725,1.6726,1330399994.0
2007-10-26 20:02:00,1.6725,1.6727,1.6725,1.6727,1330399994.0
2007-10-26 20:03:00,1.6726,1.6727,1.6726,1.6727,1330399994.0
2007-10-26 20:06:00,1.6729,1.6733,1.6728,1.6732,1330399994.0
2007-10-26 20:07:00,1.6731,1.6731,1.673,1.673,1330399994.0
2007-10-26 20:08:00,1.6731,1.6732,1.673,1.673,1330399994.0
2007-10-26 20:09:00,1.6731,1.6732,1.673,1.673,1330399994.0
2007-10-26 20:10:00,1.6731,1.6731,1.673,1.673,1330399994.0
2007-10-26 20:12:00,1.6729,1.673,1.6729,1.6729,1330399994.0
2007-10-26 20:13:00,1.673,1.6732,1.673,1.6732,1330399994.0
2007-10-26 20:14:00,1.6733,1.6734,1.6733,1.6734,1330399994.0
2007-10-26 20:15:00,1.6734,1.67345,1.6733,1.67335,2098799991.0
2007-10-26 20:16:00,1.6731,1.6732,1.6731,1.6732,1300400000.0
2007-10-26 20:17:00,1.6733,1.6734,1.6733,1.6733,1300400000.0
2007-10-26 20:18:00,1.6734,1.6736,1.6733,1.6735,1300400000.0
2007-10-26 20:19:00,1.6736,1.6736,1.6735,1.6735,1300400000.0
2007-10-26 20:20:00,1.6734,1.6735,1.6734,1.6735,1300400000.0
2007-10-26 20:21:00,1.6734,1.6735,1.6734,1.6735,1300400000.0
2007-10-26 20:22:00,1.6736,1.6736,1.6736,1.6736,1300400000.0
2007-10-26 20:23:00,1.6738,1.6741,1.6737,1.6741,1300400000.0
2007-10-26 20:24:00,1.67435,1.6747,1.67435,1.6746,1300400000.0
2007-10-26 20:25:00,1.6746,1.6747,1.6745,1.6746,1719600000.0
2007-10-26 20:26:00,1.6746,1.6748,1.67455,1.6747,1727099997.0
2007-10-26 20:27:00,1.6743,1.6744,1.6743,1.6744,2120899990.0
2007-10-26 20:28:00,1.67465,1.67475,1.6743,1.6743,2120899990.0
2007-10-26 20:29:00,1.6741,1.6742,1.6739,1.6742,1450799980.0
2007-10-26 20:30:00,1.6745,1.6747,1.6745,1.6747,1450799980.0
2007-10-26 20:31:00,1.6743,1.6744,1.6742,1.6742,1348800002.0
2007-10-26 20:32:00,1.6741,1.6744,1.6741,1.6743,1348800002.0
2007-10-26 20:33:00,1.6742,1.6744,1.6742,1.6744,1348800002.0
2007-10-26 20:34:00,1.67475,1.6748,1.67465,1.67475,1348800002.0
2007-10-26 20:35:00,1.67475,1.67525,1.67475,1.67505,1499600000.0
2007-10-26 20:36:00,1.675,1.675,1.6744,1.6746,2138299981.0
2007-10-26 20:37:00,1.6748,1.675,1.67475,1.6749,2138299981.0
2007-10-26 20:38:00,1.6749,1.67505,1.6749,1.67495,645200000.0
2007-10-26 20:39:00,1.6749,1.6752,1.67485,1.67485,1129899995.0
2007-10-26 20:40:00,1.6749,1.675,1.67485,1.67495,1974199999.0
2007-10-26 20:44:00,1.675,1.675,1.6749,1.675,1810000000.0
2007-10-26 20:45:00,1.6746,1.6747,1.6746,1.6747,1920800000.0
2007-10-26 20:50:00,1.6751,1.6753,1.6751,1.6752,1920800000.0
2007-10-26 20:52:00,1.675,1.6751,1.675,1.6751,1678000000.0
2007-10-26 20:53:00,1.6752,1.6753,1.6751,1.6751,1678000000.0
2007-10-26 20:54:00,1.6751,1.6751,1.675,1.675,1311500000.0
2007-10-26 20:55:00,1.6749,1.6749,1.6749,1.6749,1917600000.0
2007-10-26 20:56:00,1.675,1.6751,1.675,1.6751,1917600000.0
2007-10-26 20:57:00,1.6751,1.6751,1.675,1.6751,1573600000.0
2007-10-26 20:58:00,1.6751,1.6751,1.675,1.675,2006400000.0
2007-10-26 20:59:00,1.675,1.6751,1.675,1.6751,1312000000.0
2007-10-26 21:00:00,1.6751,1.6752,1.67505,1.6751,1985400000.0
2007-10-26 21:01:00,1.6751,1.6751,1.6749,1.6749,1663300000.0
2007-10-26 21:02:00,1.6749,1.6751,1.67485,1.6749,1969200005.0
2007-10-26 21:03:00,1.6749,1.6749,1.6749,1.6749,1944800000.0
2007-10-26 21:04:00,1.6749,1.6749,1.67465,1.6748,2131800000.0
2007-10-26 21:05:00,1.6749,1.6749,1.6747,1.6747,1020000000.0
2007-10-26 21:06:00,1.6748,1.6749,1.6748,1.6749,1020000000.0
2007-10-26 21:07:00,1.67485,1.67485,1.6748,1.6748,807200000.0
2007-10-26 21:08:00,1.6748,1.6749,1.67475,1.6749,1946000000.0
2007-10-26 21:09:00,1.6749,1.6749,1.6748,1.6748,1669600000.0
2007-10-26 21:10:00,1.6748,1.6748,1.67465,1.6748,1939300001.0
2007-10-26 21:11:00,1.6748,1.6748,1.67475,1.6748,1616400000.0
2007-10-26 21:12:00,1.6748,1.6749,1.6747,1.6747,1287599979.0
2007-10-26 21:13:00,1.6747,1.6749,1.6747,1.6748,1781899971.0
2007-10-26 21:14:00,1.6748,1.6749,1.67465,1.67475,1990500000.0
2007-10-26 21:15:00,1.67475,1.6749,1.67465,1.6748,1470900013.0
2007-10-26 21:16:00,1.6748,1.6748,1.6747,1.6748,1683999999.0
2007-10-26 21:17:00,1.6746,1.6747,1.6746,1.6746,1497600000.0
2007-10-26 21:18:00,1.6747,1.6747,1.6747,1.6747,1497600000.0
2007-10-26 21:19:00,1.6747,1.6748,1.6747,1.6747,1390300000.0
2007-10-26 21:20:00,1.6747,1.6748,1.67465,1.6747,1192800000.0
2007-10-26 21:21:00,1.6747,1.6747,1.67465,1.6747,1395500004.0
2007-10-26 21:22:00,1.6747,1.6748,1.6747,1.6747,1543200000.0
2007-10-26 21:23:00,1.6747,1.67475,1.6747,1.67475,455200000.0
2007-10-26 21:24:00,1.67475,1.67475,1.67465,1.67465,1921300000.0
2007-10-26 21:25:00,1.6747,1.6747,1.67455,1.6747,2117200000.0
2007-10-26 21:28:00,1.67475,1.6748,1.67475,1.6748,1286600000.0
2007-10-26 21:29:00,1.6748,1.6748,1.6746,1.67465,1588800000.0
2007-10-26 21:30:00,1.67465,1.6748,1.67465,1.6748,1781200000.0
2007-10-26 21:31:00,1.6748,1.67485,1.6748,1.67485,1864300000.0
2007-10-26 21:32:00,1.67485,1.6749,1.67475,1.6749,1816499970.0
2007-10-26 21:33:00,1.6746,1.6747,1.6745,1.6746,1921499955.0
2007-10-26 21:35:00,1.6748,1.6748,1.6748,1.6748,1921499955.0
2007-10-26 21:36:00,1.67465,1.6747,1.67465,1.6747,1921499955.0
2007-10-26 21:37:00,1.6747,1.67475,1.6747,1.67475,1675200000.0
2007-10-26 21:38:00,1.67475,1.6748,1.67475,1.6748,1354099981.0
2007-10-26 21:39:00,1.6748,1.6748,1.67475,1.6748,1760600000.0
2007-10-26 21:40:00,1.6748,1.6748,1.67465,1.6748,1056000000.0
2007-10-26 21:41:00,1.6748,1.6749,1.6748,1.6748,1167100000.0
2007-10-26 21:42:00,1.6748,1.6749,1.6748,1.6749,1195400000.0
2007-10-26 21:43:00,1.6749,1.6749,1.67485,1.67485,211000000.0
2007-10-26 21:44:00,1.67485,1.6749,1.67485,1.6749,899000000.0
2007-10-26 21:45:00,1.6749,1.6749,1.6748,1.6748,1893200000.0
2007-10-26 21:47:00,1.6746,1.6747,1.6746,1.6747,1571200000.0
2007-10-26 21:51:00,1.6748,1.675,1.6748,1.6749,1571200000.0
2007-10-26 21:55:00,1.6748,1.6748,1.6747,1.6747,1571200000.0
2007-10-26 21:58:00,1.6748,1.6749,1.6748,1.6749,1571200000.0
2007-10-26 21:59:00,1.6751,1.6751,1.675,1.6751,1571200000.0
2007-10-26 22:00:00,1.675,1.675,1.675,1.675,1632800000.0
2007-10-26 22:01:00,1.6749,1.6749,1.6749,1.6749,1632800000.0
2007-10-26 22:02:00,1.675,1.675,1.6749,1.67495,1632800000.0
2007-10-26 22:03:00,1.67495,1.675,1.6748,1.6748,1735599980.0
2007-10-26 22:04:00,1.6748,1.67495,1.6748,1.67495,1601599985.0
2007-10-26 22:05:00,1.67495,1.67495,1.67485,1.67495,1147200000.0
2007-10-26 22:06:00,1.67495,1.67505,1.67495,1.67505,1185899999.0
2007-10-26 22:07:00,1.67505,1.67505,1.675,1.67505,1186399992.0
2007-10-26 22:08:00,1.675,1.6751,1.675,1.6751,1551999997.0
2007-10-26 22:09:00,1.675,1.6751,1.675,1.6751,1551999997.0
2007-10-26 22:12:00,1.6751,1.67515,1.6751,1.67515,1551999997.0
2007-10-26 22:13:00,1.6752,1.6752,1.6752,1.6752,1752500001.0
2007-10-26 22:14:00,1.6751,1.6752,1.6751,1.6752,1752500001.0
2007-10-26 22:15:00,1.67525,1.67525,1.6752,1.6752,1752500001.0
2007-10-26 22:16:00,1.6752,1.67525,1.67515,1.67525,1182300000.0
2007-10-26 22:17:00,1.67525,1.67525,1.67525,1.67525,1317000000.0
2007-10-26 22:20:00,1.6751,1.6751,1.6751,1.6751,764000000.0
2007-10-26 22:21:00,1.6752,1.6752,1.67505,1.67515,764000000.0
2007-10-26 22:22:00,1.67515,1.6752,1.67505,1.6752,1665600000.0
2007-10-26 22:23:00,1.6752,1.6752,1.67505,1.67505,644000000.0
2007-10-26 22:24:00,1.675,1.6751,1.675,1.6751,1800700052.0
2007-10-26 22:26:00,1.6752,1.6752,1.6751,1.6751,1800700052.0
2007-10-26 22:27:00,1.675,1.6751,1.675,1.675,1800700052.0
2007-10-26 22:28:00,1.6751,1.6751,1.675,1.675,1800700052.0
2007-10-26 22:29:00,1.675,1.6751,1.675,1.6751,1738500016.0
2007-10-26 22:30:00,1.6751,1.6751,1.67505,1.6751,1754800000.0
2007-10-26 22:31:00,1.6751,1.6751,1.6751,1.6751,1504000000.0
2007-10-26 22:32:00,1.6752,1.6752,1.6752,1.6752,1054400000.0
2007-10-26 22:45:00,1.6754,1.6754,1.67535,1.6754,1054400000.0
2007-10-26 22:46:00,1.6754,1.6754,1.67525,1.67535,944000001.0
2007-10-26 22:47:00,1.67535,1.67535,1.67525,1.6753,1689299976.0
2007-10-26 22:49:00,1.67535,1.6754,1.6753,1.67535,1464900000.0
2007-10-26 22:50:00,1.67535,1.6754,1.6753,1.6754,1563300000.0
2007-10-26 22:52:00,1.6754,1.6755,1.6754,1.6755,1059500001.0
2007-10-26 22:54:00,1.67545,1.67555,1.67545,1.6755,1059500001.0
2007-10-26 22:55:00,1.67555,1.67555,1.6753,1.6754,2098100000.0
2007-10-26 22:56:00,1.6754,1.6754,1.67525,1.67535,1332699989.0
2007-10-26 22:57:00,1.67535,1.6754,1.6753,1.6754,1914200000.0
2007-10-26 22:58:00,1.6754,1.6754,1.67535,1.67535,1137600000.0
2007-10-26 22:59:00,1.67535,1.67535,1.67525,1.67535,1469000000.0
2007-10-28 23:00:00,1.67551,1.67569,1.67551,1.67565,2122799991.0
2007-10-28 23:06:00,1.67557,1.67586,1.67557,1.67585,1883200002.0
2007-10-29 00:04:00,1.67545,1.67565,1.67545,1.67565,935199981.0
2007-10-29 00:05:00,1.67565,1.6757,1.675,1.675,1710700000.0
2007-10-29 00:07:00,1.6748,1.6749,1.6748,1.6749,2130700000.0
2007-10-29 00:13:00,1.676,1.6763,1.6756,1.676,2130700000.0
2007-10-29 00:14:00,1.676,1.676,1.6757,1.6757,1032000000.0
2007-10-29 00:15:00,1.6748,1.6748,1.6748,1.6748,1709699994.0
2007-10-29 00:16:00,1.6749,1.675,1.6749,1.675,1709699994.0
2007-10-29 00:17:00,1.6755,1.6757,1.6754,1.6755,1709699994.0
2007-10-29 00:18:00,1.6755,1.6755,1.6753,1.6754,1772800000.0
2007-10-29 00:19:00,1.6754,1.6758,1.67525,1.6753,1919800000.0
2007-10-29 00:20:00,1.6747,1.6749,1.6747,1.6749,1279100000.0
2007-10-29 00:21:00,1.675,1.675,1.675,1.675,1279100000.0
2007-10-29 00:22:00,1.6749,1.6749,1.6749,1.6749,1279100000.0
2007-10-29 00:23:00,1.6748,1.675,1.6748,1.675,1279100000.0
2007-10-29 00:24:00,1.6749,1.675,1.6749,1.6749,1279100000.0
2007-10-29 00:25:00,1.67535,1.6755,1.6753,1.6753,1279100000.0
2007-10-29 00:26:00,1.6753,1.6753,1.6751,1.6751,1030400000.0
2007-10-29 00:27:00,1.6751,1.67535,1.6751,1.6751,1203200000.0
2007-10-29 00:28:00,1.6751,1.6753,1.67495,1.6753,1210000000.0
2007-10-29 00:29:00,1.6753,1.6753,1.6752,1.6752,1436000000.0
2007-10-29 00:30:00,1.6752,1.67535,1.6752,1.6753,1476800000.0
2007-10-29 00:31:00,1.6753,1.6754,1.6753,1.6753,1534400000.0
2007-10-29 00:32:00,1.6753,1.6754,1.6752,1.6752,1729000000.0
2007-10-29 00:33:00,1.6752,1.6753,1.675,1.6753,1267300000.0
2007-10-29 00:34:00,1.6753,1.6753,1.6749,1.6753,1113600000.0
2007-10-29 00:35:00,1.6753,1.6753,1.67515,1.67515,1619299981.0
2007-10-29 00:36:00,1.67515,1.6753,1.67515,1.6753,516000000.0
2007-10-29 00:37:00,1.6753,1.6753,1.67515,1.67515,1413700000.0
2007-10-29 00:38:00,1.675,1.675,1.675,1.675,2053600000.0
2007-10-29 00:39:00,1.67515,1.6754,1.6751,1.67515,2053600000.0
2007-10-29 00:40:00,1.6752,1.6754,1.6751,1.6751,2124000000.0
2007-10-29 00:41:00,1.6751,1.6753,1.675,1.6751,2114200000.0
2007-10-29 00:42:00,1.6751,1.6753,1.6748,1.6749,1969500000.0
2007-10-29 00:43:00,1.6751,1.6751,1.675,1.675,888000000.0
2007-10-29 00:44:00,1.6749,1.6749,1.6749,1.6749,888000000.0
2007-10-29 00:45:00,1.67455,1.675,1.67455,1.6748,888000000.0
2007-10-29 00:46:00,1.6748,1.675,1.6746,1.6746,1756000000.0
2007-10-29 00:47:00,1.6746,1.6749,1.6746,1.6748,2112600000.0
2007-10-29 00:48:00,1.6748,1.675,1.6748,1.6749,1488800000.0
2007-10-29 00:49:00,1.6749,1.6749,1.6749,1.6749,148000000.0
2007-10-29 00:50:00,1.67465,1.67465,1.67465,1.67465,148000000.0
2007-10-29 00:51:00,1.67465,1.67465,1.67455,1.67465,552000000.0
2007-10-29 00:52:00,1.67475,1.67475,1.67475,1.67475,1820900000.0
2007-10-29 00:53:00,1.67465,1.67465,1.6745,1.67465,1225600000.0
2007-10-29 00:54:00,1.6749,1.675,1.6749,1.675,1516000000.0
2007-10-29 00:55:00,1.675,1.675,1.6747,1.675,1255600000.0
2007-10-29 00:56:00,1.675,1.675,1.6747,1.675,1295500000.0
2007-10-29 00:57:00,1.675,1.675,1.67485,1.6749,1033500000.0
2007-10-29 00:58:00,1.6749,1.675,1.6749,1.6749,1732700000.0
2007-10-29 00:59:00,1.6749,1.6749,1.6747,1.6747,1439500000.0
2007-10-29 01:00:00,1.6749,1.675,1.6749,1.675,648000000.0
2007-10-29 01:01:00,1.67485,1.6749,1.67485,1.67485,648000000.0
2007-10-29 01:02:00,1.67485,1.67485,1.6748,1.67485,494200000.0
2007-10-29 01:03:00,1.67485,1.6749,1.67485,1.6749,633800000.0
2007-10-29 01:04:00,1.6749,1.6749,1.6748,1.6748,772800000.0
2007-10-29 01:05:00,1.6749,1.675,1.6748,1.675,1398899984.0
2007-10-29 01:07:00,1.6749,1.675,1.6748,1.6748,1398899984.0
2007-10-29 01:08:00,1.67475,1.6748,1.67475,1.6748,1398899984.0
2007-10-29 01:09:00,1.6748,1.6748,1.6748,1.6748,590400000.0
2007-10-29 01:10:00,1.6749,1.6749,1.6749,1.6749,2136000000.0
2007-10-29 01:11:00,1.6749,1.675,1.6749,1.6749,2136000000.0
2007-10-29 01:12:00,1.6749,1.6749,1.6749,1.6749,743600000.0
2007-10-29 01:13:00,1.675,1.675,1.6748,1.6748,743600000.0
2007-10-29 01:15:00,1.67475,1.67475,1.67475,1.67475,743600000.0
2007-10-29 01:16:00,1.6749,1.6751,1.6749,1.6751,1527200000.0
2007-10-29 01:17:00,1.6749,1.675,1.6749,1.6749,1527200000.0
2007-10-29 01:18:00,1.6749,1.6749,1.6749,1.6749,1164000000.0
2007-10-29 01:19:00,1.675,1.675,1.675,1.675,1001000000.0
2007-10-29 01:20:00,1.6749,1.6749,1.6748,1.6748,1001000000.0
2007-10-29 01:21:00,1.6748,1.6749,1.6748,1.6749,1631200000.0
2007-10-29 01:22:00,1.6749,1.6749,1.6749,1.6749,540000000.0
2007-10-29 01:23:00,1.6749,1.6749,1.67485,1.67485,1508800000.0
2007-10-29 01:24:00,1.6749,1.675,1.6748,1.6748,1284300001.0
2007-10-29 01:25:00,1.6748,1.675,1.6748,1.675,1263599999.0
2007-10-29 01:26:00,1.675,1.675,1.6748,1.67485,1302100000.0
2007-10-29 01:27:00,1.675,1.675,1.67485,1.6749,801400000.0
2007-10-29 01:28:00,1.6749,1.6749,1.6749,1.6749,304800000.0
2007-10-29 01:29:00,1.6749,1.6749,1.67485,1.6749,1463400000.0
2007-10-29 01:30:00,1.6749,1.6749,1.6749,1.6749,439200000.0
2007-10-29 01:31:00,1.675,1.675,1.6749,1.675,295200000.0
2007-10-29 01:32:00,1.675,1.675,1.6747,1.6749,872900000.0
2007-10-29 01:33:00,1.6749,1.6749,1.6749,1.6749,626400000.0
2007-10-29 01:34:00,1.6749,1.6749,1.6748,1.6749,641400000.0
2007-10-29 01:35:00,1.6749,1.67505,1.6747,1.6749,1448100000.0
2007-10-29 01:37:00,1.6751,1.6752,1.675,1.6752,1884500001.0
2007-10-29 01:38:00,1.67475,1.675,1.67475,1.6749,1884500001.0
2007-10-29 01:39:00,1.6752,1.6752,1.6752,1.6752,1564800000.0
2007-10-29 01:40:00,1.6751,1.6752,1.6751,1.6752,1564800000.0
2007-10-29 01:41:00,1.6751,1.6752,1.6751,1.6752,1564800000.0
2007-10-29 01:42:00,1.6749,1.675,1.6749,1.6749,1564800000.0
2007-10-29 01:43:00,1.6751,1.6753,1.675,1.6753,1600800000.0
2007-10-29 01:44:00,1.6752,1.6753,1.675,1.6751,1600800000.0
2007-10-29 01:45:00,1.6752,1.6753,1.6751,1.6753,1600800000.0
2007-10-29 01:46:00,1.6752,1.6752,1.6752,1.6752,1600800000.0
2007-10-29 01:47:00,1.6753,1.6754,1.6753,1.6754,1600800000.0
2007-10-29 01:48:00,1.6753,1.6753,1.6753,1.6753,1600800000.0
2007-10-29 01:49:00,1.6752,1.6754,1.6752,1.6753,1600800000.0
2007-10-29 01:50:00,1.6752,1.6753,1.6752,1.6753,1600800000.0
2007-10-29 01:51:00,1.6752,1.6753,1.6752,1.6753,1600800000.0
2007-10-29 01:52:00,1.6752,1.6753,1.6752,1.6752,1600800000.0
2007-10-29 01:53:00,1.6751,1.6752,1.6751,1.6752,1600800000.0
2007-10-29 01:54:00,1.6751,1.6752,1.675,1.6751,1600800000.0
2007-10-29 01:55:00,1.675,1.6753,1.675,1.6752,1600800000.0
2007-10-29 01:56:00,1.6753,1.6753,1.6751,1.6751,1600800000.0
2007-10-29 01:58:00,1.675,1.675,1.67485,1.675,1600800000.0
2007-10-29 01:59:00,1.675,1.675,1.6749,1.675,1396000000.0
2007-10-29 02:00:00,1.675,1.675,1.6749,1.675,2083200000.0
2007-10-29 02:01:00,1.6751,1.6751,1.6751,1.6751,2136000000.0
2007-10-29 02:02:00,1.6752,1.6752,1.6752,1.6752,2136000000.0
2007-10-29 02:03:00,1.6751,1.6751,1.6751,1.6751,2136000000.0
2007-10-29 02:05:00,1.675,1.675,1.67485,1.675,2136000000.0
2007-10-29 02:06:00,1.6752,1.6752,1.6752,1.6752,1869600000.0
2007-10-29 02:08:00,1.6751,1.6752,1.675,1.6751,1869600000.0
2007-10-29 02:09:00,1.6749,1.6749,1.67485,1.67485,1869600000.0
2007-10-29 02:10:00,1.67485,1.6749,1.67475,1.6749,1191199994.0
2007-10-29 02:11:00,1.675,1.6751,1.675,1.6751,1868599993.0
2007-10-29 02:13:00,1.6749,1.67495,1.67485,1.6749,1868599993.0
2007-10-29 02:14:00,1.6748,1.6749,1.6748,1.67485,1614600000.0
2007-10-29 02:15:00,1.67485,1.6749,1.67485,1.6749,327200000.0
2007-10-29 02:17:00,1.675,1.675,1.6749,1.6749,1267000000.0
2007-10-29 02:18:00,1.6752,1.6752,1.6749,1.675,1741200000.0
2007-10-29 02:19:00,1.675,1.6751,1.67495,1.6751,1741200000.0
2007-10-29 02:20:00,1.6751,1.6751,1.67505,1.6751,839899999.0
2007-10-29 02:21:00,1.6751,1.6751,1.675,1.675,1201400011.0
2007-10-29 02:24:00,1.67505,1.67525,1.67505,1.6752,560000000.0
2007-10-29 02:25:00,1.6752,1.6752,1.6751,1.6751,1301600000.0
2007-10-29 02:26:00,1.6751,1.6751,1.67495,1.67505,1446000000.0
2007-10-29 02:28:00,1.675,1.675,1.675,1.675,338400000.0
2007-10-29 02:29:00,1.675,1.6751,1.675,1.6751,809600000.0
2007-10-29 02:30:00,1.6751,1.6753,1.6751,1.6753,1329600000.0
2007-10-29 02:31:00,1.6753,1.6754,1.6751,1.6752,1968300000.0
2007-10-29 02:32:00,1.6752,1.6752,1.67505,1.6751,1384099979.0
2007-10-29 02:34:00,1.6748,1.6751,1.6747,1.6749,1183200000.0
2007-10-29 02:35:00,1.675,1.675,1.675,1.675,1183200000.0
2007-10-29 02:36:00,1.6751,1.6752,1.6751,1.6751,1183200000.0
2007-10-29 02:39:00,1.6751,1.6751,1.675,1.6751,1855100000.0
2007-10-29 02:40:00,1.6749,1.6749,1.6747,1.6747,1662700000.0
2007-10-29 02:42:00,1.6749,1.6749,1.6747,1.6747,1662700000.0
2007-10-29 02:45:00,1.6748,1.6748,1.6747,1.6748,1662700000.0
2007-10-29 02:46:00,1.6754,1.6754,1.6752,1.6752,1662700000.0
2007-10-29 02:47:00,1.6752,1.6752,1.6752,1.6752,876800000.0
2007-10-29 02:48:00,1.67525,1.6753,1.67525,1.6753,1938400000.0
2007-10-29 02:49:00,1.6753,1.6753,1.6752,1.6752,1008000000.0
2007-10-29 02:50:00,1.6752,1.6752,1.6752,1.6752,838400000.0
2007-10-29 02:51:00,1.6752,1.6753,1.6752,1.67525,1808700000.0
2007-10-29 02:52:00,1.6748,1.6748,1.6747,1.6747,1726399999.0
2007-10-29 02:56:00,1.6753,1.6754,1.6751,1.6751,1726399999.0
2007-10-29 02:58:00,1.6751,1.6753,1.6751,1.6753,2029600000.0
2007-10-29 02:59:00,1.6753,1.6753,1.67515,1.6752,1864800000.0
2007-10-29 03:00:00,1.6746,1.6747,1.6745,1.6747,2111200000.0
2007-10-29 03:01:00,1.6746,1.6746,1.6746,1.6746,2111200000.0
2007-10-29 03:02:00,1.6752,1.6753,1.6752,1.6753,2111200000.0
2007-10-29 03:03:00,1.6753,1.6753,1.67515,1.67515,2090500000.0
2007-10-29 03:04:00,1.67515,1.6752,1.6751,1.6752,1764800000.0
2007-10-29 03:05:00,1.675,1.6752,1.6749,1.6749,1875299954.0
2007-10-29 03:06:00,1.6748,1.6749,1.6745,1.6747,1875299954.0
2007-10-29 03:07:00,1.6746,1.6749,1.6746,1.6749,1875299954.0
2007-10-29 03:08:00,1.6748,1.6749,1.6748,1.6749,1875299954.0
2007-10-29 03:09:00,1.6753,1.6753,1.6751,1.6751,1875299954.0
2007-10-29 03:10:00,1.6751,1.6752,1.67505,1.67505,1817100029.0
2007-10-29 03:11:00,1.6748,1.6748,1.6748,1.6748,632200006.0
2007-10-29 03:12:00,1.6752,1.6752,1.67505,1.6751,632200006.0
2007-10-29 03:13:00,1.6751,1.6752,1.6751,1.6752,1032800000.0
2007-10-29 03:14:00,1.6752,1.6753,1.67515,1.67515,1570900000.0
2007-10-29 03:15:00,1.67515,1.6752,1.6751,1.6752,1687600000.0
2007-10-29 03:16:00,1.6752,1.6752,1.67505,1.6751,1101900006.0
2007-10-29 03:17:00,1.6751,1.6751,1.67495,1.67495,785000000.0
2007-10-29 03:18:00,1.67495,1.67525,1.67495,1.675,1528200004.0
2007-10-29 03:19:00,1.6751,1.6751,1.67495,1.675,1985300000.0
2007-10-29 03:20:00,1.675,1.6751,1.675,1.675,949800000.0
2007-10-29 03:21:00,1.675,1.675,1.6749,1.6749,854400000.0
2007-10-29 03:22:00,1.6749,1.6749,1.67475,1.6748,268800000.0
2007-10-29 03:23:00,1.67485,1.67495,1.67485,1.6749,165400000.0
2007-10-29 03:24:00,1.6749,1.675,1.6748,1.67485,1012300000.0
2007-10-29 03:25:00,1.67485,1.6749,1.6748,1.6749,1279000000.0
2007-10-29 03:26:00,1.6749,1.6749,1.6748,1.67485,932500000.0
2007-10-29 03:27:00,1.67485,1.67485,1.6747,1.6748,1079300000.0
2007-10-29 03:28:00,1.6748,1.6751,1.6748,1.6749,1584700020.0
2007-10-29 03:29:00,1.6749,1.675,1.67485,1.6749,1611500002.0
2007-10-29 03:30:00,1.6749,1.675,1.6748,1.6748,1078400000.0
2007-10-29 03:31:00,1.6748,1.6749,1.67475,1.6748,853300000.0
2007-10-29 03:32:00,1.67475,1.6749,1.67475,1.6748,606500000.0
2007-10-29 03:33:00,1.6748,1.6749,1.6748,1.6748,600000000.0
2007-10-29 03:34:00,1.6748,1.675,1.6748,1.675,1193600000.0
2007-10-29 03:35:00,1.675,1.675,1.6749,1.675,1492200000.0
2007-10-29 03:36:00,1.6749,1.6751,1.6749,1.6751,1639400020.0
2007-10-29 03:37:00,1.6753,1.6753,1.6753,1.6753,1205600000.0
2007-10-29 03:38:00,1.675,1.675,1.6749,1.67495,1205600000.0
2007-10-29 03:39:00,1.67495,1.675,1.67495,1.67495,763100000.0
2007-10-29 03:40:00,1.6749,1.675,1.6748,1.6748,1210400000.0
2007-10-29 03:41:00,1.6748,1.6749,1.67475,1.67475,1255000000.0
2007-10-29 03:42:00,1.67475,1.6749,1.6747,1.67485,1851600000.0
2007-10-29 03:43:00,1.67485,1.67485,1.6747,1.6748,564100000.0
2007-10-29 03:45:00,1.6749,1.6749,1.6748,1.6749,1113600000.0
2007-10-29 03:46:00,1.6749,1.6749,1.67475,1.6748,1838099997.0
2007-10-29 03:47:00,1.6753,1.6754,1.6753,1.6754,1623200000.0
2007-10-29 03:48:00,1.6753,1.6754,1.6753,1.6754,1623200000.0
2007-10-29 03:49:00,1.6753,1.6754,1.6753,1.6754,1623200000.0
2007-10-29 03:51:00,1.6755,1.6755,1.6755,1.6755,1623200000.0
2007-10-29 03:52:00,1.6748,1.6749,1.67475,1.6749,1623200000.0
2007-10-29 03:53:00,1.6749,1.6749,1.6748,1.6749,1080800000.0
2007-10-29 03:54:00,1.6749,1.6749,1.6749,1.6749,1076000000.0
2007-10-29 03:55:00,1.6749,1.6749,1.67475,1.6749,1927900000.0
2007-10-29 03:56:00,1.6753,1.6753,1.6753,1.6753,1960000000.0
2007-10-29 03:57:00,1.6748,1.67485,1.6748,1.6748,1960000000.0
2007-10-29 03:58:00,1.6748,1.67495,1.6748,1.6748,1806400000.0
2007-10-29 03:59:00,1.6748,1.6748,1.6747,1.67475,1726500000.0
2007-10-29 04:00:00,1.6755,1.6755,1.6753,1.6753,1763900000.0
2007-10-29 04:01:00,1.6755,1.6755,1.6753,1.6753,1763900000.0
2007-10-29 04:02:00,1.6755,1.6755,1.6753,1.6754,1763900000.0
2007-10-29 04:03:00,1.6753,1.6753,1.6752,1.6752,1763900000.0
2007-10-29 04:04:00,1.6746,1.6749,1.6746,1.6748,1763900000.0
2007-10-29 04:05:00,1.6749,1.6753,1.67465,1.675,1603200000.0
2007-10-29 04:06:00,1.675,1.675,1.6745,1.6748,2004800000.0
2007-10-29 04:07:00,1.6748,1.675,1.6746,1.6749,1592800000.0
2007-10-29 04:08:00,1.6749,1.6749,1.6747,1.6749,1605900000.0
2007-10-29 04:09:00,1.6749,1.6751,1.6748,1.6748,1519100000.0
2007-10-29 04:10:00,1.6748,1.675,1.67475,1.6749,1465500000.0
2007-10-29 04:11:00,1.6749,1.675,1.6748,1.6748,2093600000.0
2007-10-29 04:13:00,1.6752,1.6752,1.6752,1.6752,640800000.0
2007-10-29 04:14:00,1.6748,1.6748,1.6748,1.6748,640800000.0
2007-10-29 04:15:00,1.6748,1.6751,1.6748,1.67505,1137800000.0
2007-10-29 04:16:00,1.67505,1.6751,1.67495,1.6751,930000000.0
2007-10-29 04:17:00,1.6751,1.6751,1.67495,1.67505,1089700000.0
2007-10-29 04:18:00,1.67505,1.6751,1.67495,1.675,972600000.0
2007-10-29 04:19:00,1.675,1.6751,1.67495,1.675,1837000005.0
2007-10-29 04:21:00,1.67495,1.6752,1.6749,1.6752,2057700000.0
2007-10-29 04:22:00,1.6752,1.6753,1.6752,1.6752,1950400000.0
2007-10-29 04:23:00,1.6752,1.6753,1.6752,1.6753,2135200000.0
2007-10-29 04:24:00,1.6753,1.6753,1.67515,1.6753,2024700000.0
2007-10-29 04:25:00,1.6753,1.6754,1.67515,1.6753,1916900000.0
2007-10-29 04:27:00,1.6753,1.6753,1.6752,1.6752,2108000000.0
2007-10-29 04:28:00,1.6752,1.6752,1.67515,1.6752,1753000005.0
2007-10-29 04:29:00,1.6752,1.67525,1.6752,1.6752,1655200000.0
2007-10-29 04:30:00,1.6752,1.6753,1.6752,1.6752,1360600000.0
2007-10-29 04:31:00,1.6752,1.67525,1.67515,1.67525,1177399997.0
2007-10-29 04:32:00,1.67525,1.6753,1.67515,1.6752,1860699990.0
2007-10-29 04:33:00,1.67515,1.6753,1.67515,1.6752,2002299999.0
2007-10-29 04:35:00,1.6754,1.6754,1.6752,1.6753,1630400000.0
2007-10-29 04:36:00,1.6752,1.6754,1.6752,1.6754,1630400000.0
2007-10-29 04:37:00,1.6754,1.6754,1.67525,1.6754,1698099999.0
2007-10-29 04:38:00,1.6752,1.6752,1.6752,1.6752,1014400000.0
2007-10-29 04:39:00,1.6755,1.6755,1.6754,1.6754,1014400000.0
2007-10-29 04:40:00,1.6754,1.6755,1.6754,1.67545,2065700000.0
2007-10-29 04:41:00,1.67545,1.6756,1.67545,1.6755,1395800000.0
2007-10-29 04:42:00,1.6755,1.6756,1.67535,1.6756,1296400004.0
2007-10-29 04:43:00,1.6756,1.6756,1.67535,1.67535,2043399993.0
2007-10-29 04:44:00,1.67535,1.67545,1.67535,1.67545,1121600000.0
2007-10-29 04:45:00,1.67545,1.67545,1.67515,1.6753,1351700000.0
2007-10-29 04:46:00,1.6753,1.6753,1.67515,1.6753,1269800000.0
2007-10-29 04:47:00,1.6754,1.6754,1.6752,1.6753,1161400000.0
2007-10-29 04:48:00,1.6754,1.6754,1.6753,1.6753,1161400000.0
2007-10-29 04:52:00,1.6751,1.6753,1.6751,1.6751,1161400000.0
2007-10-29 04:53:00,1.6752,1.6753,1.6751,1.6753,1161400000.0
2007-10-29 04:54:00,1.67535,1.6755,1.6753,1.67535,1161400000.0
2007-10-29 05:00:00,1.6751,1.6753,1.6751,1.6753,2128799996.0
2007-10-29 05:01:00,1.6751,1.6753,1.6751,1.6753,2128799996.0
2007-10-29 05:02:00,1.6753,1.6753,1.67515,1.6753,2128799996.0
2007-10-29 05:03:00,1.6753,1.6753,1.67525,1.6753,1542300000.0
2007-10-29 05:04:00,1.6753,1.6753,1.6753,1.6753,1444000000.0
2007-10-29 05:05:00,1.6752,1.6752,1.6751,1.6751,900400019.0
2007-10-29 05:06:00,1.6752,1.6752,1.67515,1.6752,900400019.0
2007-10-29 05:07:00,1.6752,1.6752,1.67515,1.67515,1582400000.0
2007-10-29 05:09:00,1.6753,1.6753,1.67515,1.67515,1742399967.0
2007-10-29 05:11:00,1.6752,1.6753,1.67515,1.6752,2021500000.0
2007-10-29 05:13:00,1.6754,1.6754,1.6752,1.6753,694500000.0
2007-10-29 05:14:00,1.6755,1.6755,1.6753,1.6753,694500000.0
2007-10-29 05:15:00,1.6752,1.6753,1.6752,1.6753,694500000.0
2007-10-29 05:16:00,1.6753,1.6753,1.67515,1.6752,1837600000.0
2007-10-29 05:17:00,1.6752,1.6753,1.6752,1.6753,796000000.0
2007-10-29 05:18:00,1.6753,1.6753,1.67525,1.6753,1219200000.0
2007-10-29 05:19:00,1.6753,1.6753,1.6752,1.6753,1673299999.0
2007-10-29 05:20:00,1.6755,1.6756,1.6755,1.6756,1913900059.0
2007-10-29 05:21:00,1.6755,1.6756,1.6755,1.6756,1913900059.0
2007-10-29 05:23:00,1.6752,1.6753,1.67515,1.6752,1913900059.0
2007-10-29 05:25:00,1.6752,1.6753,1.67505,1.6753,1822800022.0
2007-10-29 05:28:00,1.6753,1.6753,1.6753,1.6753,1240000000.0
2007-10-29 05:29:00,1.6757,1.6757,1.6756,1.6756,1912200000.0
2007-10-29 05:30:00,1.6752,1.6753,1.67515,1.6753,1912200000.0
2007-10-29 05:31:00,1.6753,1.6753,1.6752,1.6753,1587800045.0
2007-10-29 05:32:00,1.6755,1.6757,1.6753,1.6753,1030800016.0
2007-10-29 05:33:00,1.6753,1.6753,1.6751,1.6753,1030800016.0
2007-10-29 05:34:00,1.6753,1.6753,1.67515,1.6752,522000000.0
2007-10-29 05:35:00,1.6752,1.6753,1.67515,1.6753,628700000.0
2007-10-29 05:36:00,1.6753,1.6753,1.67515,1.6753,589500000.0
2007-10-29 05:37:00,1.6753,1.6753,1.6752,1.6753,1036300000.0
2007-10-29 05:38:00,1.6753,1.6753,1.6752,1.6752,1724299979.0
2007-10-29 05:39:00,1.6753,1.6754,1.67525,1.6753,1565700000.0
2007-10-29 05:40:00,1.6753,1.6754,1.67515,1.6754,1120400000.0
2007-10-29 05:41:00,1.6754,1.6754,1.67525,1.67525,1273800000.0
2007-10-29 05:42:00,1.6753,1.6753,1.67515,1.6753,1683799977.0
2007-10-29 05:43:00,1.6753,1.6754,1.6753,1.6754,966400000.0
2007-10-29 05:44:00,1.6754,1.6754,1.6753,1.6753,1173600000.0
2007-10-29 05:45:00,1.6753,1.6754,1.67525,1.6754,1448500000.0
2007-10-29 05:46:00,1.6754,1.6754,1.67525,1.6753,1491100000.0
2007-10-29 05:47:00,1.67525,1.6754,1.6752,1.6754,1949499995.0
2007-10-29 05:48:00,1.6754,1.6754,1.67525,1.6753,1842500000.0
2007-10-29 05:49:00,1.6753,1.6754,1.67525,1.67525,1332400000.0
2007-10-29 05:50:00,1.6753,1.6754,1.67525,1.6753,1887900000.0
2007-10-29 05:51:00,1.6753,1.6754,1.6753,1.6754,1547600000.0
2007-10-29 05:52:00,1.6754,1.6754,1.6753,1.6753,1603200000.0
2007-10-29 05:53:00,1.6753,1.6754,1.6753,1.6754,1648800000.0
2007-10-29 05:54:00,1.6754,1.6754,1.67525,1.6754,2081300043.0
2007-10-29 05:55:00,1.6754,1.6754,1.6753,1.6753,1628800000.0
2007-10-29 05:56:00,1.6753,1.6754,1.6752,1.67525,1831600000.0
2007-10-29 05:57:00,1.6753,1.6753,1.67525,1.6753,1381200001.0
2007-10-29 05:58:00,1.6753,1.6754,1.67525,1.6753,1022500000.0
2007-10-29 05:59:00,1.6753,1.6753,1.67515,1.6753,732400000.0
2007-10-29 06:00:00,1.6753,1.6753,1.67525,1.67525,721400000.0
2007-10-29 06:02:00,1.6753,1.6753,1.6752,1.6753,699200000.0
2007-10-29 06:03:00,1.6753,1.6754,1.6753,1.6753,1327200000.0
2007-10-29 06:04:00,1.6762,1.6762,1.6761,1.6761,1337900003.0
2007-10-29 06:05:00,1.67515,1.6753,1.67515,1.6753,1337900003.0
2007-10-29 06:06:00,1.6753,1.6753,1.6752,1.6752,1156000000.0
2007-10-29 06:07:00,1.6752,1.6754,1.6752,1.6754,1641600000.0
2007-10-29 06:08:00,1.676,1.6761,1.676,1.676,1374499994.0
2007-10-29 06:09:00,1.6754,1.6755,1.67525,1.6755,1374499994.0
2007-10-29 06:10:00,1.6755,1.6755,1.67535,1.6755,1145400000.0
2007-10-29 06:11:00,1.6755,1.6755,1.6754,1.6755,1338400000.0
2007-10-29 06:12:00,1.6755,1.6755,1.67535,1.6754,1445000000.0
2007-10-29 06:13:00,1.6754,1.6754,1.67525,1.6753,1426700015.0
2007-10-29 06:14:00,1.6753,1.6756,1.6753,1.6754,1198400000.0
2007-10-29 06:15:00,1.6762,1.6762,1.6761,1.6762,1525900001.0
2007-10-29 06:16:00,1.6755,1.6755,1.6753,1.6753,1525900001.0
2007-10-29 06:17:00,1.6754,1.6756,1.67525,1.6756,1914400001.0
2007-10-29 06:18:00,1.6756,1.6757,1.6755,1.6757,748200000.0
2007-10-29 06:19:00,1.676,1.6761,1.676,1.676,1343200000.0
2007-10-29 06:20:00,1.6756,1.6757,1.6756,1.6756,1343200000.0
2007-10-29 06:21:00,1.6756,1.6757,1.6756,1.6757,1294400000.0
2007-10-29 06:22:00,1.6757,1.6757,1.6756,1.6757,1047200003.0
2007-10-29 06:23:00,1.6757,1.67575,1.6756,1.67575,1403700000.0
2007-10-29 06:24:00,1.67575,1.67575,1.6757,1.67575,446400000.0
2007-10-29 06:25:00,1.67575,1.67575,1.67565,1.67565,1113600000.0
2007-10-29 06:26:00,1.676,1.676,1.6759,1.676,872800000.0
2007-10-29 06:27:00,1.6757,1.67575,1.6757,1.67575,872800000.0
2007-10-29 06:28:00,1.67565,1.67575,1.67565,1.6757,2016000000.0
2007-10-29 06:29:00,1.6757,1.6757,1.6757,1.6757,1888000000.0
2007-10-29 06:30:00,1.6762,1.6762,1.6761,1.6761,1989600000.0
2007-10-29 06:31:00,1.6762,1.6762,1.6762,1.6762,1989600000.0
2007-10-29 06:32:00,1.6755,1.6757,1.6754,1.6754,1989600000.0
2007-10-29 06:33:00,1.6762,1.6762,1.6761,1.6762,1773100000.0
2007-10-29 06:34:00,1.6761,1.6762,1.676,1.6761,1773100000.0
2007-10-29 06:35:00,1.6759,1.676,1.6757,1.676,1773100000.0
2007-10-29 06:36:00,1.6755,1.6755,1.6754,1.6754,1773100000.0
2007-10-29 06:39:00,1.6755,1.6757,1.67545,1.6757,2057800000.0
2007-10-29 06:41:00,1.6758,1.6759,1.6757,1.6757,1042400000.0
2007-10-29 06:42:00,1.6757,1.6758,1.67555,1.6758,1123200000.0
2007-10-29 06:44:00,1.676,1.676,1.676,1.676,1388599980.0
2007-10-29 06:45:00,1.6756,1.6756,1.67555,1.6756,1388599980.0
2007-10-29 06:46:00,1.6756,1.6757,1.6756,1.6756,2014600000.0
2007-10-29 06:47:00,1.6757,1.6758,1.67555,1.6757,909900000.0
2007-10-29 06:48:00,1.6757,1.6758,1.67555,1.67555,1815299975.0
2007-10-29 06:49:00,1.6757,1.6758,1.6757,1.6758,1416300000.0
2007-10-29 06:50:00,1.6757,1.6758,1.6757,1.6758,1416300000.0
2007-10-29 06:51:00,1.6756,1.6756,1.67545,1.6756,1416300000.0
2007-10-29 06:52:00,1.6756,1.6756,1.6756,1.6756,968800000.0
2007-10-29 06:53:00,1.6756,1.6756,1.6756,1.6756,1328000000.0
2007-10-29 06:54:00,1.6756,1.67585,1.6756,1.6758,1714700000.0
2007-10-29 06:55:00,1.67575,1.676,1.67575,1.676,1555200000.0
2007-10-29 06:56:00,1.676,1.676,1.6758,1.6759,1771100000.0
2007-10-29 06:57:00,1.6759,1.6759,1.6757,1.6758,1492200000.0
2007-10-29 06:58:00,1.6758,1.676,1.6758,1.676,1124000000.0
2007-10-29 06:59:00,1.676,1.6761,1.6759,1.676,1065199999.0
2007-10-29 07:00:00,1.676,1.6762,1.6759,1.6761,820800000.0
2007-10-29 07:01:00,1.6761,1.6762,1.676,1.6761,1136800000.0
2007-10-29 07:02:00,1.6761,1.6762,1.67605,1.6762,1064800000.0
2007-10-29 07:03:00,1.6762,1.6762,1.6761,1.6761,1056700000.0
2007-10-29 07:04:00,1.6761,1.6763,1.6761,1.6762,1186800000.0
2007-10-29 07:05:00,1.6762,1.6763,1.6762,1.6763,1009500000.0
2007-10-29 07:06:00,1.6763,1.6763,1.67615,1.67615,1513200000.0
2007-10-29 07:07:00,1.67615,1.6763,1.6761,1.6762,1207399995.0
2007-10-29 07:08:00,1.6762,1.6763,1.67615,1.6762,1160000000.0
2007-10-29 07:09:00,1.6762,1.6762,1.6761,1.6762,828800000.0
2007-10-29 07:10:00,1.6762,1.6762,1.676,1.67615,1162700000.0
2007-10-29 07:11:00,1.6761,1.67615,1.67605,1.6761,1416800000.0
2007-10-29 07:12:00,1.6761,1.67615,1.67605,1.67605,1505700000.0
2007-10-29 07:13:00,1.6761,1.6762,1.67605,1.6761,1192200000.0
2007-10-29 07:14:00,1.6761,1.6761,1.67605,1.6761,1151000000.0
2007-10-29 07:15:00,1.6761,1.67615,1.6761,1.6761,1136700000.0
2007-10-29 07:16:00,1.6761,1.67615,1.67605,1.6761,1108000000.0
2007-10-29 07:17:00,1.6761,1.6761,1.67605,1.6761,1459800000.0
2007-10-29 07:18:00,1.6761,1.67615,1.6759,1.6761,1345900002.0
2007-10-29 07:19:00,1.6761,1.67615,1.67595,1.676,947900001.0
2007-10-29 07:20:00,1.67595,1.6761,1.67595,1.67605,1621800025.0
2007-10-29 07:21:00,1.67605,1.6761,1.676,1.67605,1832399959.0
2007-10-29 07:22:00,1.6761,1.6762,1.67605,1.6762,1605500000.0
2007-10-29 07:23:00,1.6762,1.6762,1.6761,1.6761,1024000000.0
2007-10-29 07:24:00,1.6761,1.6761,1.676,1.6761,1058400000.0
2007-10-29 07:25:00,1.6761,1.6762,1.676,1.6762,927700000.0
2007-10-29 07:26:00,1.6762,1.6762,1.67605,1.6761,1511200000.0
2007-10-29 07:27:00,1.6761,1.6761,1.6761,1.6761,1004000000.0
2007-10-29 07:28:00,1.6761,1.6762,1.6761,1.67615,1049600000.0
2007-10-29 07:29:00,1.67615,1.67615,1.67595,1.6761,1943600000.0
2007-10-29 07:30:00,1.6761,1.6762,1.6761,1.6761,1556000000.0
2007-10-29 07:31:00,1.6761,1.6762,1.67605,1.67605,1454300000.0
2007-10-29 07:32:00,1.67615,1.6762,1.676,1.6761,1094800000.0
2007-10-29 07:33:00,1.6757,1.6759,1.6757,1.6759,1117399999.0
2007-10-29 07:34:00,1.6761,1.6761,1.6758,1.6758,1117399999.0
2007-10-29 07:35:00,1.676,1.6761,1.6758,1.6761,1117399999.0
2007-10-29 07:36:00,1.6761,1.6761,1.67595,1.676,1341500000.0
2007-10-29 07:37:00,1.6761,1.6761,1.676,1.676,630600000.0
2007-10-29 07:38:00,1.676,1.6761,1.676,1.676,621600000.0
2007-10-29 07:39:00,1.676,1.6761,1.6759,1.676,609600000.0
2007-10-29 07:40:00,1.676,1.676,1.676,1.676,422400000.0
2007-10-29 07:41:00,1.676,1.676,1.6759,1.676,604800000.0
2007-10-29 07:42:00,1.676,1.676,1.676,1.676,568800000.0
2007-10-29 07:43:00,1.676,1.676,1.6759,1.676,320800000.0
2007-10-29 07:44:00,1.676,1.676,1.6759,1.676,347200000.0
2007-10-29 07:45:00,1.676,1.6762,1.676,1.6762,966400000.0
2007-10-29 07:46:00,1.6762,1.6762,1.676,1.6762,722400000.0
2007-10-29 07:47:00,1.6762,1.6762,1.676,1.6761,978200000.0
2007-10-29 07:48:00,1.6761,1.6761,1.6758,1.6758,1465000000.0
2007-10-29 07:49:00,1.6759,1.6759,1.6758,1.6759,1128200000.0
2007-10-29 07:50:00,1.6759,1.6759,1.6757,1.6757,1285599997.0
2007-10-29 07:51:00,1.6757,1.676,1.6757,1.676,813300000.0
2007-10-29 07:52:00,1.676,1.676,1.6758,1.6758,1473600000.0
2007-10-29 07:53:00,1.6758,1.6759,1.6758,1.6758,1738400000.0
2007-10-29 07:54:00,1.6758,1.676,1.6758,1.6759,1649600000.0
2007-10-29 07:55:00,1.6759,1.676,1.6757,1.6757,1521599996.0
2007-10-29 07:56:00,1.6757,1.6758,1.6756,1.6758,2130400000.0
2007-10-29 07:57:00,1.6758,1.6758,1.67565,1.67565,1408400000.0
2007-10-29 07:58:00,1.6757,1.6757,1.6756,1.6756,1744500000.0
2007-10-29 07:59:00,1.6756,1.6757,1.67555,1.6757,2138899999.0
2007-10-29 08:00:00,1.6757,1.6757,1.6756,1.6757,1702600000.0
2007-10-29 08:01:00,1.6757,1.6757,1.67565,1.6757,1603100000.0
2007-10-29 08:02:00,1.6757,1.6757,1.67565,1.6757,2092700000.0
2007-10-29 08:03:00,1.6757,1.67585,1.67565,1.6757,1393499994.0
2007-10-29 08:04:00,1.6751,1.6751,1.675,1.675,1736500000.0
2007-10-29 08:05:00,1.6751,1.6751,1.675,1.675,1736500000.0
2007-10-29 08:06:00,1.6762,1.6764,1.67615,1.6763,1736500000.0
2007-10-29 08:07:00,1.6751,1.6752,1.675,1.6752,1308800000.0
2007-10-29 08:08:00,1.6751,1.6751,1.6751,1.6751,1308800000.0
2007-10-29 08:09:00,1.6759,1.6759,1.6757,1.6757,1308800000.0
2007-10-29 08:10:00,1.6757,1.676,1.6757,1.67585,1776100000.0
2007-10-29 08:11:00,1.67585,1.6759,1.67585,1.6759,2034300000.0
2007-10-29 08:12:00,1.6759,1.6759,1.6758,1.6758,1527700000.0
2007-10-29 08:13:00,1.6752,1.6754,1.6752,1.6754,1763400000.0
2007-10-29 08:14:00,1.6759,1.676,1.6759,1.6759,1763400000.0
2007-10-29 08:15:00,1.6759,1.6759,1.6758,1.6759,1701700000.0
2007-10-29 08:16:00,1.6759,1.6759,1.6759,1.6759,600000000.0
2007-10-29 08:17:00,1.6759,1.676,1.6759,1.676,1739200000.0
2007-10-29 08:18:00,1.676,1.6761,1.6759,1.6761,1783200000.0
2007-10-29 08:19:00,1.6753,1.6753,1.6752,1.6753,1985399999.0
2007-10-29 08:20:00,1.6761,1.6761,1.67575,1.6758,1985399999.0
2007-10-29 08:21:00,1.6753,1.6754,1.6753,1.6753,1813899997.0
2007-10-29 08:23:00,1.6754,1.6754,1.6753,1.6753,1813899997.0
2007-10-29 08:24:00,1.6754,1.6754,1.6753,1.6753,1813899997.0
2007-10-29 08:25:00,1.6754,1.6754,1.6753,1.6754,1813899997.0
2007-10-29 08:26:00,1.6762,1.6763,1.67605,1.6763,1813899997.0
2007-10-29 08:27:00,1.6753,1.6754,1.6753,1.6753,1699700025.0
2007-10-29 08:28:00,1.6754,1.6754,1.6753,1.6754,1699700025.0
2007-10-29 08:29:00,1.6755,1.6756,1.6754,1.6756,1699700025.0
2007-10-29 08:30:00,1.6762,1.6762,1.6761,1.6761,1699700025.0
2007-10-29 08:31:00,1.6761,1.6762,1.6761,1.6762,1677099999.0
2007-10-29 08:32:00,1.6762,1.6762,1.6758,1.6759,1813500000.0
2007-10-29 08:33:00,1.6757,1.6757,1.6756,1.6756,2065399999.0
2007-10-29 08:34:00,1.67605,1.67605,1.6758,1.6758,2065399999.0
2007-10-29 08:35:00,1.6758,1.6759,1.67565,1.6757,2045700031.0
2007-10-29 08:36:00,1.676,1.6761,1.6759,1.6759,1412600000.0
2007-10-29 08:37:00,1.6756,1.6759,1.6756,1.6756,1412600000.0
2007-10-29 08:38:00,1.6759,1.6761,1.6759,1.676,2126199998.0
2007-10-29 08:39:00,1.6755,1.6756,1.6754,1.6756,2126199998.0
2007-10-29 08:40:00,1.6755,1.6756,1.6754,1.6755,1504100000.0
2007-10-29 08:41:00,1.6756,1.6756,1.6755,1.6756,1504100000.0
2007-10-29 08:42:00,1.6755,1.6756,1.6755,1.6755,1504100000.0
2007-10-29 08:43:00,1.6756,1.6756,1.6755,1.6755,1504100000.0
2007-10-29 08:44:00,1.6756,1.6758,1.6756,1.6757,1504100000.0
2007-10-29 08:45:00,1.6756,1.6757,1.6756,1.6757,1504100000.0
2007-10-29 08:46:00,1.6752,1.6754,1.6751,1.6753,1504100000.0
2007-10-29 08:47:00,1.6757,1.6757,1.6754,1.6755,981399999.0
2007-10-29 08:48:00,1.6754,1.6755,1.6754,1.6755,981399999.0
2007-10-29 08:49:00,1.6756,1.6756,1.6755,1.6755,981399999.0
2007-10-29 08:50:00,1.6756,1.6758,1.6756,1.6758,981399999.0
2007-10-29 08:51:00,1.6757,1.6758,1.6756,1.6757,981399999.0
2007-10-29 08:52:00,1.6758,1.6758,1.6757,1.6757,981399999.0
2007-10-29 08:53:00,1.6758,1.6758,1.6757,1.6758,981399999.0
2007-10-29 08:54:00,1.6752,1.6752,1.67505,1.6752,981399999.0
2007-10-29 08:55:00,1.6759,1.6759,1.6758,1.6758,993599972.0
2007-10-29 08:56:00,1.6759,1.6759,1.6758,1.6758,993599972.0
2007-10-29 08:57:00,1.6757,1.6759,1.6757,1.6759,993599972.0
2007-10-29 08:58:00,1.6752,1.6752,1.6752,1.6752,993599972.0
2007-10-29 09:00:00,1.6758,1.676,1.6758,1.676,1833999985.0
2007-10-29 09:01:00,1.6755,1.6757,1.675,1.6752,1833999985.0
2007-10-29 09:02:00,1.6758,1.6759,1.6758,1.6759,1171199960.0
2007-10-29 09:04:00,1.675,1.675,1.675,1.675,1171199960.0
2007-10-29 09:05:00,1.676,1.676,1.6759,1.6759,1946100000.0
2007-10-29 09:07:00,1.676,1.676,1.6759,1.6759,1946100000.0
2007-10-29 09:08:00,1.676,1.676,1.6758,1.6758,1946100000.0
2007-10-29 09:09:00,1.6759,1.6759,1.6758,1.6759,1946100000.0
2007-10-29 09:10:00,1.676,1.676,1.6759,1.6759,1946100000.0
2007-10-29 09:11:00,1.676,1.676,1.6759,1.6759,1946100000.0
2007-10-29 09:12:00,1.676,1.676,1.676,1.676,1946100000.0
2007-10-29 09:13:00,1.6761,1.6763,1.6761,1.6761,1946100000.0
2007-10-29 09:14:00,1.6753,1.6755,1.6752,1.6755,1946100000.0
2007-10-29 09:15:00,1.6755,1.6758,1.6754,1.6755,1563300001.0
2007-10-29 09:16:00,1.6762,1.6762,1.6761,1.6761,2068799955.0
2007-10-29 09:17:00,1.6754,1.6754,1.67525,1.6754,2068799955.0
2007-10-29 09:18:00,1.6759,1.6759,1.6758,1.6759,1823900025.0
2007-10-29 09:19:00,1.6758,1.6759,1.6758,1.6759,1823900025.0
2007-10-29 09:20:00,1.676,1.676,1.676,1.676,1823900025.0
2007-10-29 09:22:00,1.67535,1.6754,1.6753,1.6754,1823900025.0
2007-10-29 09:23:00,1.6761,1.6761,1.6758,1.6759,1225000000.0
2007-10-29 09:24:00,1.676,1.676,1.6758,1.6759,1225000000.0
2007-10-29 09:25:00,1.6758,1.6758,1.6758,1.6758,1225000000.0
2007-10-29 09:26:00,1.6759,1.6759,1.6758,1.6759,1225000000.0
2007-10-29 09:27:00,1.6758,1.6759,1.6758,1.6759,1225000000.0
2007-10-29 09:28:00,1.6758,1.6759,1.6758,1.6759,1225000000.0
2007-10-29 09:29:00,1.676,1.6761,1.676,1.676,1225000000.0
2007-10-29 09:31:00,1.6759,1.676,1.6759,1.676,1225000000.0
2007-10-29 09:32:00,1.6759,1.676,1.6758,1.6758,1225000000.0
2007-10-29 09:33:00,1.6756,1.6757,1.6754,1.6755,1225000000.0
2007-10-29 09:34:00,1.6754,1.6756,1.6754,1.6755,1225000000.0
2007-10-29 09:35:00,1.6757,1.676,1.6757,1.6759,1225000000.0
2007-10-29 09:37:00,1.676,1.6761,1.676,1.676,1225000000.0
2007-10-29 09:38:00,1.6761,1.6761,1.6761,1.6761,1225000000.0
2007-10-29 09:39:00,1.676,1.676,1.676,1.676,1225000000.0
2007-10-29 09:40:00,1.6756,1.6757,1.6754,1.67545,1225000000.0
2007-10-29 09:41:00,1.6758,1.6758,1.6756,1.6757,1594399993.0
2007-10-29 09:42:00,1.6758,1.6758,1.6758,1.6758,1594399993.0
2007-10-29 09:43:00,1.6759,1.676,1.6758,1.676,1594399993.0
2007-10-29 09:44:00,1.6759,1.676,1.6758,1.6758,1594399993.0
2007-10-29 09:45:00,1.6759,1.6759,1.6759,1.6759,1594399993.0
2007-10-29 09:46:00,1.6758,1.6759,1.6758,1.6759,1594399993.0
2007-10-29 09:47:00,1.676,1.676,1.6759,1.6759,1594399993.0
2007-10-29 09:48:00,1.6758,1.6761,1.6758,1.6759,1594399993.0
2007-10-29 09:49:00,1.676,1.676,1.676,1.676,1594399993.0
2007-10-29 09:50:00,1.6759,1.676,1.6758,1.6759,1594399993.0
2007-10-29 09:51:00,1.676,1.6761,1.676,1.676,1594399993.0
2007-10-29 09:52:00,1.6759,1.676,1.6757,1.6757,1594399993.0
2007-10-29 09:54:00,1.6758,1.6758,1.6757,1.6757,1594399993.0
2007-10-29 09:55:00,1.6758,1.6762,1.6758,1.6759,1594399993.0
2007-10-29 09:56:00,1.676,1.676,1.6759,1.6759,1594399993.0
2007-10-29 09:58:00,1.67585,1.6761,1.67585,1.6759,1594399993.0
2007-10-29 09:59:00,1.6759,1.676,1.6759,1.6759,1652400001.0
2007-10-29 10:00:00,1.6758,1.6759,1.6758,1.6759,1652400001.0
2007-10-29 10:02:00,1.67585,1.67605,1.6758,1.676,1652400001.0
2007-10-29 10:03:00,1.6757,1.6757,1.6757,1.6757,1217400000.0
2007-10-29 10:04:00,1.6759,1.67605,1.6759,1.676,1217400000.0
2007-10-29 10:05:00,1.676,1.676,1.67585,1.67595,1613100000.0
2007-10-29 10:06:00,1.67595,1.676,1.6759,1.67595,1343200000.0
2007-10-29 10:07:00,1.67595,1.676,1.67595,1.676,1312800000.0
2007-10-29 10:08:00,1.676,1.67605,1.6759,1.6759,884800000.0
2007-10-29 10:09:00,1.6759,1.676,1.6759,1.67595,1123200000.0
2007-10-29 10:10:00,1.67595,1.676,1.67585,1.67595,2121900014.0
2007-10-29 10:11:00,1.6762,1.6763,1.6761,1.6763,1276799998.0
2007-10-29 10:12:00,1.676,1.6761,1.6759,1.6761,1276799998.0
2007-10-29 10:13:00,1.67605,1.6763,1.67605,1.67615,1520900000.0
2007-10-29 10:14:00,1.6763,1.6763,1.6759,1.676,1629599999.0
2007-10-29 10:15:00,1.6759,1.676,1.6758,1.6759,1629599999.0
2007-10-29 10:16:00,1.6762,1.6762,1.6761,1.6761,1629599999.0
2007-10-29 10:17:00,1.6761,1.6762,1.67585,1.6759,1114400000.0
2007-10-29 10:18:00,1.6759,1.676,1.6758,1.676,1272500000.0
2007-10-29 10:19:00,1.676,1.676,1.67585,1.676,1292400000.0
2007-10-29 10:20:00,1.676,1.676,1.6759,1.6759,847200000.0
2007-10-29 10:21:00,1.6759,1.6761,1.6759,1.6761,951000000.0
2007-10-29 10:22:00,1.6761,1.6761,1.67585,1.676,1838799981.0
2007-10-29 10:23:00,1.676,1.6761,1.6758,1.67595,1132500000.0
2007-10-29 10:24:00,1.676,1.67605,1.6759,1.6759,1138500000.0
2007-10-29 10:25:00,1.6759,1.6759,1.6759,1.6759,1032000000.0
2007-10-29 10:26:00,1.6759,1.676,1.6759,1.676,1216800000.0
2007-10-29 10:27:00,1.676,1.676,1.67585,1.6759,1497000000.0
2007-10-29 10:28:00,1.6759,1.6759,1.67585,1.6759,1429200000.0
2007-10-29 10:29:00,1.6757,1.6757,1.6757,1.6757,1681200000.0
2007-10-29 10:30:00,1.6761,1.6761,1.676,1.676,1681200000.0
2007-10-29 10:32:00,1.6759,1.6759,1.6757,1.6757,2121300034.0
2007-10-29 10:33:00,1.67575,1.6759,1.6755,1.6755,2121300034.0
2007-10-29 10:34:00,1.6758,1.6758,1.6757,1.6757,1967499998.0
2007-10-29 10:35:00,1.6756,1.676,1.6755,1.6759,1967499998.0
2007-10-29 10:36:00,1.6759,1.676,1.6759,1.676,1817600000.0
2007-10-29 10:37:00,1.6759,1.6759,1.6758,1.6758,1507900000.0
2007-10-29 10:39:00,1.676,1.676,1.67595,1.676,1507900000.0
2007-10-29 10:40:00,1.676,1.676,1.6757,1.6757,1839399995.0
2007-10-29 10:41:00,1.6761,1.6763,1.6761,1.6763,2083500000.0
2007-10-29 10:42:00,1.67575,1.6758,1.67575,1.6758,2083500000.0
2007-10-29 10:43:00,1.6758,1.676,1.6758,1.67595,1995800000.0
2007-10-29 10:44:00,1.67595,1.676,1.6758,1.6758,1437300000.0
2007-10-29 10:45:00,1.6764,1.6764,1.6759,1.676,1302300000.0
2007-10-29 10:46:00,1.6759,1.676,1.67585,1.6759,1302300000.0
2007-10-29 10:47:00,1.676,1.676,1.6758,1.6758,1421600000.0
2007-10-29 10:49:00,1.6759,1.6761,1.6759,1.6761,1421600000.0
2007-10-29 10:50:00,1.6762,1.6763,1.6761,1.6763,1421600000.0
2007-10-29 10:51:00,1.6762,1.6763,1.6762,1.6763,1421600000.0
2007-10-29 10:52:00,1.6762,1.6762,1.6762,1.6762,1421600000.0
2007-10-29 10:53:00,1.6761,1.6761,1.6761,1.6761,1421600000.0
2007-10-29 10:54:00,1.6762,1.6763,1.6761,1.6762,1421600000.0
2007-10-29 10:55:00,1.6761,1.6763,1.6761,1.6763,1421600000.0
2007-10-29 10:56:00,1.6762,1.6767,1.6762,1.6767,1421600000.0
2007-10-29 10:57:00,1.6766,1.6767,1.6765,1.6767,1421600000.0
2007-10-29 10:58:00,1.6769,1.6769,1.6767,1.6767,1421600000.0
2007-10-29 10:59:00,1.6766,1.6766,1.6764,1.6765,1421600000.0
2007-10-29 11:00:00,1.6764,1.6768,1.6764,1.6767,1421600000.0
2007-10-29 11:01:00,1.67595,1.676,1.6759,1.6759,1421600000.0
2007-10-29 11:02:00,1.6759,1.676,1.67575,1.6758,2106200021.0
2007-10-29 11:03:00,1.67575,1.6758,1.67575,1.6758,2135599978.0
2007-10-29 11:04:00,1.6766,1.6766,1.6765,1.6766,2142400000.0
2007-10-29 11:05:00,1.6758,1.6759,1.6758,1.6759,2142400000.0
2007-10-29 11:06:00,1.6759,1.67595,1.6758,1.6758,1916600000.0
2007-10-29 11:07:00,1.6765,1.6765,1.6765,1.6765,2144299992.0
2007-10-29 11:08:00,1.67585,1.67595,1.6758,1.67585,2144299992.0
2007-10-29 11:09:00,1.6759,1.6759,1.6758,1.67585,1957999997.0
2007-10-29 11:10:00,1.6764,1.6764,1.6763,1.6763,2020400000.0
2007-10-29 11:11:00,1.6764,1.6764,1.6763,1.6764,2020400000.0
2007-10-29 11:12:00,1.6765,1.6765,1.6764,1.6764,2020400000.0
2007-10-29 11:13:00,1.6763,1.6764,1.6763,1.6764,2020400000.0
2007-10-29 11:14:00,1.6763,1.6764,1.6763,1.6763,2020400000.0
2007-10-29 11:15:00,1.6764,1.6764,1.6762,1.6764,2020400000.0
2007-10-29 11:16:00,1.6763,1.6765,1.6762,1.6764,2020400000.0
2007-10-29 11:17:00,1.6763,1.6764,1.6762,1.6763,2020400000.0
2007-10-29 11:19:00,1.6764,1.6765,1.6764,1.6765,2020400000.0
2007-10-29 11:20:00,1.6766,1.6766,1.6765,1.6766,2020400000.0
2007-10-29 11:21:00,1.6765,1.6766,1.6764,1.6765,2020400000.0
2007-10-29 11:22:00,1.6766,1.6768,1.6766,1.6766,2020400000.0
2007-10-29 11:23:00,1.6768,1.6768,1.6766,1.6767,2020400000.0
2007-10-29 11:24:00,1.6768,1.6769,1.6768,1.6769,2020400000.0
2007-10-29 11:25:00,1.6767,1.6768,1.6764,1.6764,2020400000.0
2007-10-29 11:26:00,1.6765,1.6766,1.6764,1.6765,2020400000.0
2007-10-29 11:27:00,1.6766,1.6766,1.6762,1.6763,2020400000.0
2007-10-29 11:28:00,1.6762,1.6763,1.6761,1.6763,2020400000.0
2007-10-29 11:29:00,1.6755,1.6756,1.6755,1.6756,2020400000.0
2007-10-29 11:30:00,1.6762,1.6763,1.6762,1.6763,1656800000.0
2007-10-29 11:31:00,1.6762,1.6763,1.6762,1.6763,1656800000.0
2007-10-29 11:32:00,1.6762,1.6763,1.6762,1.6763,1656800000.0
2007-10-29 11:33:00,1.6758,1.6758,1.6757,1.6757,1656800000.0
2007-10-29 11:34:00,1.6762,1.6763,1.6762,1.6763,1504300000.0
2007-10-29 11:35:00,1.6758,1.6758,1.67575,1.6758,1504300000.0
2007-10-29 11:36:00,1.6762,1.6763,1.6761,1.6762,1368499995.0
2007-10-29 11:37:00,1.6763,1.6764,1.6762,1.6762,1368499995.0
2007-10-29 11:38:00,1.6763,1.6763,1.6762,1.6763,1368499995.0
2007-10-29 11:39:00,1.6762,1.6762,1.6762,1.6762,1368499995.0
2007-10-29 11:40:00,1.6763,1.6765,1.6763,1.6763,1368499995.0
2007-10-29 11:41:00,1.6764,1.6765,1.6763,1.6763,1368499995.0
2007-10-29 11:42:00,1.6764,1.6765,1.6763,1.6764,1368499995.0
2007-10-29 11:43:00,1.6763,1.6764,1.6763,1.6763,1368499995.0
2007-10-29 11:44:00,1.6762,1.6763,1.6762,1.6763,1368499995.0
2007-10-29 11:45:00,1.6762,1.6762,1.6762,1.6762,1368499995.0
2007-10-29 11:47:00,1.6763,1.6763,1.6762,1.6762,1368499995.0
2007-10-29 11:48:00,1.6763,1.6763,1.6762,1.6762,1368499995.0
2007-10-29 11:49:00,1.6763,1.6763,1.6763,1.6763,1368499995.0
2007-10-29 11:50:00,1.6762,1.6764,1.6761,1.6761,1368499995.0
2007-10-29 11:51:00,1.6762,1.6763,1.6761,1.6762,1368499995.0
2007-10-29 11:52:00,1.6763,1.6765,1.6763,1.6764,1368499995.0
2007-10-29 11:53:00,1.6763,1.6765,1.6762,1.6763,1368499995.0
2007-10-29 11:54:00,1.6762,1.6762,1.6762,1.6762,1368499995.0
2007-10-29 11:56:00,1.6761,1.6762,1.6761,1.6762,1368499995.0
2007-10-29 11:57:00,1.6763,1.6763,1.6762,1.6762,1368499995.0
2007-10-29 11:58:00,1.6763,1.6763,1.6762,1.6763,1368499995.0
2007-10-29 11:59:00,1.6762,1.6762,1.6762,1.6762,1368499995.0
2007-10-29 12:00:00,1.6763,1.6763,1.6762,1.6762,1368499995.0
2007-10-29 12:01:00,1.6767,1.6767,1.6764,1.6765,1368499995.0
2007-10-29 12:02:00,1.6765,1.6766,1.67645,1.6766,1449600000.0
2007-10-29 12:03:00,1.6766,1.6766,1.6765,1.6766,1560000000.0
2007-10-29 12:04:00,1.6766,1.6767,1.67655,1.6766,1494099996.0
2007-10-29 12:07:00,1.6767,1.6767,1.67645,1.6765,2044050001.0
2007-10-29 12:08:00,1.6762,1.6763,1.6758,1.676,704100000.0
2007-10-29 12:09:00,1.6765,1.6765,1.6762,1.6763,704100000.0
2007-10-29 12:10:00,1.6763,1.6764,1.67625,1.6763,2115699979.0
2007-10-29 12:11:00,1.6763,1.67655,1.6763,1.67655,1417600000.0
2007-10-29 12:12:00,1.67655,1.67655,1.6764,1.6764,255200000.0
2007-10-29 12:13:00,1.6764,1.6764,1.6763,1.6764,2009599999.0
2007-10-29 12:14:00,1.6764,1.6764,1.6763,1.67635,1862600000.0
2007-10-29 12:15:00,1.67635,1.6765,1.6763,1.67645,1250200000.0
2007-10-29 12:16:00,1.67645,1.6765,1.6763,1.6765,1236300001.0
2007-10-29 12:17:00,1.6765,1.6765,1.6762,1.6763,2085699984.0
2007-10-29 12:18:00,1.6759,1.6759,1.6755,1.6756,1519600000.0
2007-10-29 12:19:00,1.6763,1.6765,1.6763,1.6765,1519600000.0
2007-10-29 12:20:00,1.6757,1.6757,1.6755,1.6757,1696800000.0
2007-10-29 12:21:00,1.6756,1.6757,1.6755,1.6756,1696800000.0
2007-10-29 12:22:00,1.6765,1.6768,1.6765,1.6768,1696800000.0
2007-10-29 12:23:00,1.67675,1.6769,1.6767,1.67675,1658599999.0
2007-10-29 12:24:00,1.6755,1.6756,1.6754,1.6754,1061400000.0
2007-10-29 12:25:00,1.6755,1.6755,1.6754,1.6755,1061400000.0
2007-10-29 12:26:00,1.6764,1.6766,1.6764,1.67655,1061400000.0
2007-10-29 12:27:00,1.67655,1.6766,1.6762,1.67635,1756000000.0
2007-10-29 12:28:00,1.67635,1.67635,1.6762,1.6763,1321600000.0
2007-10-29 12:29:00,1.6761,1.6761,1.6759,1.6761,1374599997.0
2007-10-29 12:30:00,1.6763,1.6764,1.6762,1.6763,1374599997.0
2007-10-29 12:31:00,1.6763,1.6764,1.67625,1.6763,1207200000.0
2007-10-29 12:32:00,1.6763,1.6763,1.6762,1.6763,2024400020.0
2007-10-29 12:33:00,1.67635,1.6764,1.6762,1.67635,2024400020.0
2007-10-29 12:34:00,1.67635,1.6764,1.6762,1.6763,1872000000.0
2007-10-29 12:35:00,1.6763,1.67635,1.67625,1.67635,1982000025.0
2007-10-29 12:36:00,1.67635,1.67635,1.6762,1.6763,1264000000.0
2007-10-29 12:37:00,1.6763,1.6764,1.67625,1.67625,1299200000.0
2007-10-29 12:38:00,1.67625,1.6763,1.67625,1.6763,1290400000.0
2007-10-29 12:39:00,1.6761,1.6762,1.6761,1.6762,1669699982.0
2007-10-29 12:40:00,1.67625,1.67655,1.6762,1.6764,1669699982.0
2007-10-29 12:41:00,1.6764,1.6765,1.6763,1.6763,1752000000.0
2007-10-29 12:42:00,1.6763,1.6765,1.6763,1.6764,1600800000.0
2007-10-29 12:43:00,1.6764,1.67645,1.6763,1.67635,1739899981.0
2007-10-29 12:44:00,1.67635,1.6764,1.67625,1.67635,1661599987.0
2007-10-29 12:45:00,1.67635,1.6764,1.6762,1.67625,1375600000.0
2007-10-29 12:46:00,1.67625,1.6763,1.67625,1.6763,995600000.0
2007-10-29 12:47:00,1.6763,1.67635,1.6762,1.6763,1061600000.0
2007-10-29 12:48:00,1.6763,1.6763,1.6762,1.6763,1042400000.0
2007-10-29 12:49:00,1.6763,1.6764,1.67625,1.6763,922300003.0
2007-10-29 12:50:00,1.6766,1.6766,1.6766,1.6766,1713799997.0
2007-10-29 12:51:00,1.6762,1.6763,1.6761,1.6763,1713799997.0
2007-10-29 12:52:00,1.6763,1.67655,1.67625,1.6764,1384800000.0
2007-10-29 12:53:00,1.6764,1.67655,1.67625,1.67625,1830900000.0
2007-10-29 12:54:00,1.6765,1.6765,1.6765,1.6765,1243400000.0
2007-10-29 12:55:00,1.67625,1.6763,1.6762,1.67625,1243400000.0
2007-10-29 12:57:00,1.6764,1.6764,1.6763,1.6764,1580800008.0
2007-10-29 12:58:00,1.6765,1.6765,1.6764,1.6765,1580800008.0
2007-10-29 12:59:00,1.6764,1.6765,1.6764,1.6765,1580800008.0
2007-10-29 13:01:00,1.6766,1.6768,1.6766,1.6767,1580800008.0
2007-10-29 13:02:00,1.6768,1.6773,1.6768,1.6772,1580800008.0
2007-10-29 13:03:00,1.6773,1.6776,1.6771,1.6772,1580800008.0
2007-10-29 13:04:00,1.6771,1.6773,1.677,1.6771,1580800008.0
2007-10-29 13:05:00,1.6772,1.6773,1.6772,1.6772,1580800008.0
2007-10-29 13:07:00,1.6771,1.6772,1.677,1.6772,1580800008.0
2007-10-29 13:08:00,1.6771,1.6773,1.6771,1.6773,1580800008.0
2007-10-29 13:09:00,1.6772,1.6774,1.6771,1.6773,1580800008.0
2007-10-29 13:10:00,1.6774,1.6778,1.6772,1.6778,1580800008.0
2007-10-29 13:11:00,1.678,1.678,1.6778,1.6778,1580800008.0
2007-10-29 13:12:00,1.6777,1.6778,1.6776,1.6777,1580800008.0
2007-10-29 13:14:00,1.6776,1.6777,1.6776,1.6777,1580800008.0
2007-10-29 13:15:00,1.676,1.67605,1.67595,1.67595,1580800008.0
2007-10-29 13:16:00,1.6777,1.6777,1.6776,1.6777,1620900000.0
2007-10-29 13:17:00,1.67605,1.67605,1.6758,1.67595,1620900000.0
2007-10-29 13:18:00,1.67595,1.67595,1.67555,1.6757,1371799999.0
2007-10-29 13:19:00,1.6757,1.67585,1.67565,1.6757,1257500000.0
2007-10-29 13:20:00,1.6757,1.6757,1.6756,1.6757,1931200000.0
2007-10-29 13:21:00,1.6781,1.6782,1.6781,1.6782,1929399998.0
2007-10-29 13:22:00,1.6781,1.6786,1.6781,1.6785,1929399998.0
2007-10-29 13:23:00,1.6756,1.67565,1.67545,1.6755,1929399998.0
2007-10-29 13:24:00,1.6755,1.6756,1.67545,1.67545,1055200000.0
2007-10-29 13:25:00,1.6782,1.6783,1.6781,1.6781,1461100000.0
2007-10-29 13:26:00,1.6755,1.67565,1.6755,1.6756,1461100000.0
2007-10-29 13:27:00,1.6781,1.6782,1.678,1.6781,1722400000.0
2007-10-29 13:28:00,1.6782,1.6782,1.6779,1.6779,1722400000.0
2007-10-29 13:29:00,1.67595,1.6761,1.67595,1.67605,1722400000.0
2007-10-29 13:30:00,1.67605,1.6762,1.67605,1.67615,1798900010.0
2007-10-29 13:31:00,1.67615,1.6764,1.6761,1.67635,1716800000.0
2007-10-29 13:32:00,1.6764,1.6764,1.67625,1.6763,1147800000.0
2007-10-29 13:33:00,1.6763,1.6763,1.67605,1.6761,1509500003.0
2007-10-29 13:34:00,1.6761,1.6762,1.6761,1.6761,1177600000.0
2007-10-29 13:35:00,1.6761,1.6763,1.6761,1.6763,1705500004.0
2007-10-29 13:36:00,1.6763,1.6764,1.67625,1.6763,1148800000.0
2007-10-29 13:37:00,1.6763,1.67635,1.6762,1.67625,1362900000.0
2007-10-29 13:38:00,1.67625,1.6763,1.6761,1.6762,1453400000.0
2007-10-29 13:39:00,1.6762,1.6763,1.6761,1.67615,1646899995.0
2007-10-29 13:40:00,1.67615,1.6764,1.67615,1.67625,1812399999.0
2007-10-29 13:41:00,1.6779,1.678,1.6779,1.6779,1306400000.0
2007-10-29 13:42:00,1.6763,1.6764,1.67625,1.67635,1306400000.0
2007-10-29 13:43:00,1.6778,1.678,1.6778,1.6778,2017500000.0
2007-10-29 13:44:00,1.6779,1.6782,1.6779,1.6781,2017500000.0
2007-10-29 13:45:00,1.6782,1.6782,1.678,1.6782,2017500000.0
2007-10-29 13:46:00,1.6763,1.6764,1.6762,1.6763,2017500000.0
2007-10-29 13:47:00,1.6763,1.6764,1.6762,1.67635,1601600000.0
2007-10-29 13:48:00,1.67635,1.6767,1.67635,1.6767,1788200005.0
2007-10-29 13:49:00,1.6781,1.6781,1.6779,1.678,1180300000.0
2007-10-29 13:50:00,1.6779,1.6779,1.6778,1.6779,1180300000.0
2007-10-29 13:51:00,1.6778,1.6779,1.6778,1.6779,1180300000.0
2007-10-29 13:52:00,1.6778,1.6779,1.6776,1.6777,1180300000.0
2007-10-29 13:53:00,1.6776,1.6776,1.6774,1.6775,1180300000.0
2007-10-29 13:54:00,1.6767,1.6767,1.6766,1.6767,1180300000.0
2007-10-29 13:55:00,1.6766,1.6766,1.67655,1.67655,1143899997.0
2007-10-29 13:56:00,1.67655,1.6766,1.67655,1.6766,1340800000.0
2007-10-29 13:57:00,1.6766,1.6766,1.6764,1.67645,1586399999.0
2007-10-29 13:58:00,1.67645,1.6766,1.6764,1.6765,2003900002.0
2007-10-29 13:59:00,1.6776,1.6776,1.6775,1.6775,1599100000.0
2007-10-29 14:00:00,1.6776,1.6776,1.6773,1.6773,1599100000.0
2007-10-29 14:01:00,1.6766,1.6768,1.67655,1.6767,1599100000.0
2007-10-29 14:02:00,1.6773,1.6774,1.6773,1.6774,1875700000.0
2007-10-29 14:03:00,1.6774,1.67765,1.67715,1.67725,1875700000.0
2007-10-29 14:04:00,1.67725,1.6774,1.677,1.6773,1246600002.0
2007-10-29 14:05:00,1.6773,1.6774,1.6772,1.6772,1374999999.0
2007-10-29 14:06:00,1.6772,1.6773,1.6772,1.6773,1079200000.0
2007-10-29 14:07:00,1.6773,1.6773,1.677,1.67715,1639599999.0
2007-10-29 14:09:00,1.67725,1.67745,1.6772,1.6773,1823400001.0
2007-10-29 14:10:00,1.6773,1.678,1.6773,1.67795,1421399994.0
2007-10-29 14:11:00,1.678,1.6781,1.67765,1.6778,1702200003.0
2007-10-29 14:12:00,1.6778,1.6779,1.6777,1.67775,1471500001.0
2007-10-29 14:13:00,1.67775,1.6778,1.67765,1.6777,1598000000.0
2007-10-29 14:14:00,1.6777,1.6778,1.67765,1.6777,1411200000.0
2007-10-29 14:15:00,1.6777,1.6778,1.6776,1.6777,1191800000.0
2007-10-29 14:16:00,1.6777,1.6778,1.6776,1.6778,959500000.0
2007-10-29 14:17:00,1.6778,1.6779,1.6777,1.67785,959700000.0
2007-10-29 14:18:00,1.67785,1.6779,1.6777,1.6779,2058899972.0
2007-10-29 14:19:00,1.6779,1.678,1.6778,1.678,1062699998.0
2007-10-29 14:20:00,1.678,1.6784,1.678,1.6782,1299000000.0
2007-10-29 14:21:00,1.6782,1.6783,1.6782,1.6783,1017600000.0
2007-10-29 14:22:00,1.6783,1.6787,1.6782,1.6786,1122200000.0
2007-10-29 14:23:00,1.6786,1.6788,1.6786,1.67865,1701300013.0
2007-10-29 14:24:00,1.67865,1.6787,1.67845,1.6785,1504200000.0
2007-10-29 14:25:00,1.6785,1.6785,1.67825,1.6783,1110200000.0
2007-10-29 14:27:00,1.6777,1.6778,1.6777,1.6777,1835000000.0
2007-10-29 14:28:00,1.6782,1.6783,1.67815,1.67815,1835000000.0
2007-10-29 14:29:00,1.67815,1.67815,1.678,1.678,1215200000.0
2007-10-29 14:30:00,1.678,1.6782,1.678,1.67815,1517299999.0
2007-10-29 14:31:00,1.67815,1.67815,1.67805,1.67805,1571274999.0
2007-10-29 14:32:00,1.67805,1.6781,1.678,1.6781,2079800000.0
2007-10-29 14:33:00,1.6781,1.6782,1.678,1.6782,2117499999.0
2007-10-29 14:34:00,1.6782,1.6783,1.67815,1.67825,1793900000.0
2007-10-29 14:35:00,1.6783,1.67845,1.6783,1.67845,1618400000.0
2007-10-29 14:36:00,1.6775,1.6776,1.6774,1.6775,1288100000.0
2007-10-29 14:37:00,1.6774,1.6775,1.6774,1.6775,1288100000.0
2007-10-29 14:38:00,1.6786,1.6786,1.6783,1.6783,1288100000.0
2007-10-29 14:39:00,1.67825,1.6784,1.6782,1.6782,1211700002.0
2007-10-29 14:40:00,1.6782,1.6782,1.67805,1.6781,1336800000.0
2007-10-29 14:41:00,1.6781,1.6781,1.67805,1.67805,1017100004.0
2007-10-29 14:42:00,1.67805,1.6781,1.678,1.678,1068800000.0
2007-10-29 14:43:00,1.678,1.6781,1.67795,1.67805,1309600000.0
2007-10-29 14:44:00,1.67805,1.6783,1.67805,1.6783,1144500000.0
2007-10-29 14:45:00,1.6783,1.6784,1.6782,1.67835,1429400000.0
2007-10-29 14:46:00,1.67835,1.67845,1.67835,1.6784,1903700005.0
2007-10-29 14:47:00,1.6778,1.6778,1.6778,1.6778,1405600000.0
2007-10-29 14:48:00,1.6784,1.6784,1.67825,1.67825,1405600000.0
2007-10-29 14:49:00,1.6779,1.6779,1.6778,1.6778,1371000003.0
2007-10-29 14:50:00,1.6779,1.6779,1.6779,1.6779,1371000003.0
2007-10-29 14:51:00,1.678,1.6781,1.6779,1.6781,1371000003.0
2007-10-29 14:52:00,1.67805,1.6781,1.67775,1.6778,1371000003.0
2007-10-29 14:53:00,1.6782,1.6783,1.6781,1.6783,1779999998.0
2007-10-29 14:54:00,1.6776,1.6778,1.6776,1.6778,1779999998.0
2007-10-29 14:55:00,1.678,1.6781,1.678,1.6781,1401000000.0
2007-10-29 14:56:00,1.67765,1.6777,1.6776,1.67765,1401000000.0
2007-10-29 14:57:00,1.67765,1.6778,1.67765,1.67765,1382100000.0
2007-10-29 14:58:00,1.67765,1.6778,1.6776,1.6777,1925600000.0
2007-10-29 14:59:00,1.6777,1.6778,1.6776,1.67765,935000000.0
2007-10-29 15:00:00,1.6778,1.678,1.6778,1.6779,1766599999.0
2007-10-29 15:01:00,1.6774,1.6776,1.6774,1.67755,1766599999.0
2007-10-29 15:02:00,1.67755,1.6776,1.67745,1.6775,1535800000.0
2007-10-29 15:03:00,1.6778,1.6778,1.6777,1.6778,1409700000.0
2007-10-29 15:04:00,1.6777,1.6778,1.67765,1.6777,1409700000.0
2007-10-29 15:05:00,1.6779,1.6779,1.6777,1.6777,1855100000.0
2007-10-29 15:06:00,1.6776,1.67775,1.67755,1.6777,1855100000.0
2007-10-29 15:07:00,1.6776,1.6778,1.6776,1.6778,2082599998.0
2007-10-29 15:08:00,1.6777,1.6777,1.6776,1.6777,2082599998.0
2007-10-29 15:09:00,1.6776,1.6778,1.6776,1.6778,2082599998.0
2007-10-29 15:10:00,1.6777,1.6778,1.6777,1.6778,2082599998.0
2007-10-29 15:11:00,1.6776,1.6777,1.67755,1.67755,2082599998.0
2007-10-29 15:12:00,1.67755,1.6776,1.6775,1.6776,1819200000.0
2007-10-29 15:13:00,1.6776,1.6777,1.67755,1.6777,1683299984.0
2007-10-29 15:14:00,1.6777,1.6777,1.6776,1.6776,1509600000.0
2007-10-29 15:15:00,1.6776,1.6777,1.67755,1.6777,1235100001.0
2007-10-29 15:16:00,1.6777,1.6779,1.6777,1.6778,1344999998.0
2007-10-29 15:17:00,1.67765,1.67775,1.67755,1.6777,1344999998.0
2007-10-29 15:18:00,1.6777,1.6777,1.6776,1.6776,1171199996.0
2007-10-29 15:19:00,1.6776,1.67765,1.6776,1.67765,799200000.0
2007-10-29 15:20:00,1.67765,1.67765,1.6776,1.6776,1198400000.0
2007-10-29 15:21:00,1.6776,1.67775,1.67755,1.6776,960000000.0
2007-10-29 15:22:00,1.6776,1.6777,1.6775,1.6777,1132800000.0
2007-10-29 15:24:00,1.6777,1.678,1.6777,1.6779,1675000001.0
2007-10-29 15:25:00,1.6779,1.678,1.6779,1.678,1511200000.0
2007-10-29 15:26:00,1.6778,1.6781,1.6778,1.6781,1547699974.0
2007-10-29 15:27:00,1.6779,1.678,1.67785,1.67785,1547699974.0
2007-10-29 15:28:00,1.67785,1.678,1.67785,1.678,1331200000.0
2007-10-29 15:29:00,1.678,1.6781,1.67795,1.67805,1791299971.0
2007-10-29 15:30:00,1.678,1.6781,1.678,1.678,1010800000.0
2007-10-29 15:31:00,1.67785,1.6779,1.6778,1.6778,1010800000.0
2007-10-29 15:32:00,1.6781,1.6781,1.678,1.678,1603200000.0
2007-10-29 15:33:00,1.6779,1.6779,1.6778,1.67785,1603200000.0
2007-10-29 15:34:00,1.67785,1.67785,1.67755,1.6777,1371899997.0
2007-10-29 15:35:00,1.6777,1.6777,1.6776,1.67765,729800000.0
2007-10-29 15:36:00,1.67765,1.6777,1.67755,1.6776,1110500003.0
2007-10-29 15:37:00,1.6776,1.6777,1.6776,1.67765,1660700004.0
2007-10-29 15:38:00,1.67765,1.6777,1.6776,1.67765,2054700013.0
2007-10-29 15:39:00,1.67765,1.6777,1.67755,1.67765,1758600022.0
2007-10-29 15:40:00,1.67765,1.6778,1.6776,1.67775,1654199985.0
2007-10-29 15:41:00,1.67775,1.67775,1.67765,1.6777,1942200021.0
2007-10-29 15:42:00,1.6779,1.6779,1.6777,1.6777,1529700005.0
2007-10-29 15:43:00,1.6778,1.6778,1.6776,1.6777,1529700005.0
2007-10-29 15:44:00,1.6776,1.6777,1.6776,1.6776,1529700005.0
2007-10-29 15:46:00,1.6777,1.6777,1.6777,1.6777,1529700005.0
2007-10-29 15:48:00,1.678,1.6781,1.67795,1.678,1529700005.0
2007-10-29 15:49:00,1.6778,1.6779,1.6776,1.6777,2027799996.0
2007-10-29 15:50:00,1.678,1.6781,1.678,1.67805,2027799996.0
2007-10-29 15:51:00,1.6777,1.6779,1.6777,1.6777,1843100001.0
2007-10-29 15:52:00,1.6782,1.67835,1.6781,1.6783,1843100001.0
2007-10-29 15:53:00,1.6773,1.6774,1.677,1.6773,2074700004.0
2007-10-29 15:54:00,1.6774,1.6776,1.6773,1.6775,2074700004.0
2007-10-29 15:55:00,1.6776,1.6776,1.6776,1.6776,2074700004.0
2007-10-29 15:56:00,1.6777,1.6777,1.6776,1.6777,2074700004.0
2007-10-29 15:57:00,1.6778,1.6779,1.6777,1.6778,2074700004.0
2007-10-29 15:58:00,1.6777,1.6779,1.6777,1.6779,2074700004.0
2007-10-29 15:59:00,1.6778,1.6783,1.6778,1.6783,2074700004.0
2007-10-29 16:00:00,1.6782,1.6782,1.6777,1.6777,2074700004.0
2007-10-29 16:01:00,1.6778,1.6781,1.6778,1.6779,2074700004.0
2007-10-29 16:02:00,1.678,1.678,1.6778,1.6779,2074700004.0
2007-10-29 16:03:00,1.6778,1.6779,1.6778,1.6779,2074700004.0
2007-10-29 16:04:00,1.6778,1.6779,1.6778,1.6778,2074700004.0
2007-10-29 16:05:00,1.6777,1.6779,1.6776,1.6778,2074700004.0
2007-10-29 16:06:00,1.6779,1.6781,1.6778,1.6781,2074700004.0
2007-10-29 16:07:00,1.678,1.6781,1.678,1.6781,2074700004.0
2007-10-29 16:08:00,1.678,1.6782,1.678,1.6782,2074700004.0
2007-10-29 16:09:00,1.6781,1.6783,1.678,1.6781,2074700004.0
2007-10-29 16:10:00,1.6782,1.6782,1.6781,1.6781,2074700004.0
2007-10-29 16:11:00,1.6782,1.6782,1.6781,1.6782,2074700004.0
2007-10-29 16:12:00,1.6783,1.6784,1.6783,1.6784,2074700004.0
2007-10-29 16:13:00,1.6783,1.6784,1.6782,1.6783,2074700004.0
2007-10-29 16:14:00,1.6782,1.6783,1.6781,1.6783,2074700004.0
2007-10-29 16:15:00,1.6784,1.6785,1.6781,1.6783,2074700004.0
2007-10-29 16:16:00,1.6782,1.6784,1.6781,1.6783,2074700004.0
2007-10-29 16:17:00,1.6782,1.6783,1.6781,1.6781,2074700004.0
2007-10-29 16:18:00,1.678,1.6781,1.6779,1.678,2074700004.0
2007-10-29 16:20:00,1.6781,1.6781,1.678,1.678,2074700004.0
2007-10-29 16:21:00,1.6781,1.6781,1.678,1.678,2074700004.0
2007-10-29 16:23:00,1.6779,1.6781,1.6779,1.678,2074700004.0
2007-10-29 16:24:00,1.6779,1.6781,1.6777,1.6779,2074700004.0
2007-10-29 16:25:00,1.6778,1.6779,1.6778,1.6778,2074700004.0
2007-10-29 16:26:00,1.6781,1.6782,1.67795,1.6782,2074700004.0
2007-10-29 16:27:00,1.6779,1.6779,1.6779,1.6779,1867200000.0
2007-10-29 16:28:00,1.6782,1.67825,1.6781,1.6782,1867200000.0
2007-10-29 16:29:00,1.6782,1.6783,1.6781,1.6782,1613499992.0
2007-10-29 16:30:00,1.6782,1.6783,1.6781,1.6781,1933399998.0
2007-10-29 16:31:00,1.6781,1.6782,1.6781,1.67815,1380100000.0
2007-10-29 16:33:00,1.678,1.6781,1.678,1.6781,1639299998.0
2007-10-29 16:34:00,1.6782,1.6782,1.6782,1.6782,1639299998.0
2007-10-29 16:35:00,1.6783,1.6783,1.6781,1.6781,1639299998.0
2007-10-29 16:36:00,1.6781,1.6783,1.678,1.678,1336399997.0
2007-10-29 16:37:00,1.678,1.6781,1.6779,1.67795,1048500000.0
2007-10-29 16:38:00,1.67795,1.6781,1.6779,1.678,965500000.0
2007-10-29 16:39:00,1.678,1.678,1.678,1.678,2135400021.0
2007-10-29 16:40:00,1.67805,1.67805,1.6779,1.67795,2135400021.0
2007-10-29 16:41:00,1.67795,1.6781,1.67795,1.678,1047200000.0
2007-10-29 16:42:00,1.678,1.6781,1.6779,1.6779,1959600001.0
2007-10-29 16:43:00,1.6783,1.6783,1.6782,1.6782,1587999994.0
2007-10-29 16:44:00,1.6781,1.6782,1.6781,1.6782,1587999994.0
2007-10-29 16:45:00,1.6781,1.6782,1.6781,1.6782,1587999994.0
2007-10-29 16:46:00,1.67775,1.678,1.67775,1.6779,1587999994.0
2007-10-29 16:47:00,1.6779,1.678,1.6778,1.678,1882299981.0
2007-10-29 16:48:00,1.678,1.6781,1.67795,1.678,1701600000.0
2007-10-29 16:49:00,1.6783,1.6785,1.6782,1.6785,1601699978.0
2007-10-29 16:50:00,1.6786,1.6786,1.6785,1.6785,1601699978.0
2007-10-29 16:51:00,1.678,1.678,1.67785,1.6779,1601699978.0
2007-10-29 16:52:00,1.6779,1.6779,1.67765,1.67765,960899995.0
2007-10-29 16:53:00,1.67765,1.67765,1.67715,1.6776,1236772322.0
2007-10-29 16:54:00,1.6776,1.6777,1.6775,1.6777,1662900000.0
2007-10-29 16:55:00,1.6777,1.6778,1.6776,1.6778,1683599994.0
2007-10-29 16:56:00,1.6778,1.6779,1.6777,1.6778,1170400000.0
2007-10-29 16:57:00,1.6784,1.6785,1.6782,1.6784,1756899963.0
2007-10-29 16:58:00,1.6785,1.6786,1.6783,1.6784,1756899963.0
2007-10-29 16:59:00,1.678,1.67845,1.67795,1.67835,1756899963.0
2007-10-29 17:00:00,1.6783,1.6784,1.6783,1.6784,1961800004.0
2007-10-29 17:01:00,1.6779,1.6782,1.67785,1.678,1961800004.0
2007-10-29 17:02:00,1.6785,1.6785,1.6784,1.6784,1498299977.0
2007-10-29 17:03:00,1.6785,1.6787,1.6785,1.6786,1498299977.0
2007-10-29 17:04:00,1.678,1.678,1.67795,1.678,1498299977.0
2007-10-29 17:05:00,1.6785,1.6785,1.6785,1.6785,1608599999.0
2007-10-29 17:06:00,1.6784,1.6785,1.6784,1.6785,1608599999.0
2007-10-29 17:07:00,1.6784,1.6784,1.6784,1.6784,1608599999.0
2007-10-29 17:08:00,1.67815,1.6784,1.67815,1.67835,1608599999.0
2007-10-29 17:09:00,1.67835,1.6784,1.6782,1.6783,1445500000.0
2007-10-29 17:10:00,1.6783,1.6784,1.6782,1.67825,927100000.0
2007-10-29 17:11:00,1.67825,1.6784,1.67825,1.6784,941600000.0
2007-10-29 17:12:00,1.6784,1.6786,1.6783,1.6785,1262500000.0
2007-10-29 17:13:00,1.6785,1.6786,1.6783,1.6784,982400000.0
2007-10-29 17:14:00,1.6784,1.67855,1.6782,1.6785,953600000.0
2007-10-29 17:15:00,1.6785,1.6787,1.67835,1.67835,1083800000.0
2007-10-29 17:16:00,1.67835,1.6785,1.67825,1.67835,1046900007.0
2007-10-29 17:17:00,1.67835,1.6784,1.67825,1.6783,1087800000.0
2007-10-29 17:18:00,1.6783,1.6783,1.67815,1.6782,1546299982.0
2007-10-29 17:19:00,1.6782,1.6782,1.67815,1.6782,1124800000.0
2007-10-29 17:20:00,1.6782,1.67825,1.67815,1.67815,1658900000.0
2007-10-29 17:21:00,1.67815,1.6782,1.6781,1.6782,1635100000.0
2007-10-29 17:22:00,1.6782,1.6782,1.6782,1.6782,892800000.0
2007-10-29 17:23:00,1.6782,1.6782,1.678,1.67815,1845800000.0
2007-10-29 17:24:00,1.67815,1.67815,1.6779,1.67805,1415100012.0
2007-10-29 17:25:00,1.67805,1.6781,1.6779,1.678,1105059395.0
2007-10-29 17:26:00,1.678,1.6781,1.67795,1.67795,1416100000.0
2007-10-29 17:27:00,1.6785,1.6786,1.6785,1.6786,1165700002.0
2007-10-29 17:28:00,1.67805,1.67805,1.67795,1.678,1165700002.0
2007-10-29 17:29:00,1.678,1.678,1.67795,1.678,1416600041.0
2007-10-29 17:30:00,1.678,1.67815,1.678,1.6781,1868299989.0
2007-10-29 17:31:00,1.67805,1.6783,1.67805,1.67825,1332900000.0
2007-10-29 17:32:00,1.67825,1.67825,1.6781,1.67815,1366300003.0
2007-10-29 17:33:00,1.6786,1.6786,1.6785,1.6785,1844599984.0
2007-10-29 17:34:00,1.6783,1.6784,1.67815,1.6784,1844599984.0
2007-10-29 17:35:00,1.6785,1.6786,1.6785,1.6786,1753600000.0
2007-10-29 17:36:00,1.67825,1.67825,1.6782,1.6782,1753600000.0
2007-10-29 17:37:00,1.6784,1.6786,1.6784,1.6786,1578400000.0
2007-10-29 17:38:00,1.6787,1.6787,1.6787,1.6787,1578400000.0
2007-10-29 17:39:00,1.6786,1.6788,1.6786,1.6787,1578400000.0
2007-10-29 17:40:00,1.6782,1.6784,1.6782,1.6784,1578400000.0
2007-10-29 17:42:00,1.67835,1.6785,1.67825,1.6784,1376799999.0
2007-10-29 17:43:00,1.679,1.6791,1.679,1.6791,1729800006.0
2007-10-29 17:44:00,1.679,1.679,1.679,1.679,1729800006.0
2007-10-29 17:45:00,1.6789,1.6789,1.6789,1.6789,1729800006.0
2007-10-29 17:46:00,1.67825,1.6783,1.6782,1.6782,1729800006.0
2007-10-29 17:47:00,1.6782,1.67835,1.6782,1.6783,1313600001.0
2007-10-29 17:48:00,1.6792,1.6792,1.6791,1.6791,1767399981.0
2007-10-29 17:49:00,1.67825,1.6787,1.67825,1.6787,1767399981.0
2007-10-29 17:50:00,1.6787,1.6788,1.67855,1.6787,1477899994.0
2007-10-29 17:51:00,1.6787,1.679,1.6787,1.6788,952000000.0
2007-10-29 17:52:00,1.6788,1.6789,1.6787,1.6787,1038400000.0
2007-10-29 17:53:00,1.6787,1.6788,1.6787,1.6788,1110000000.0
2007-10-29 17:54:00,1.6788,1.6788,1.67865,1.6787,1280000000.0
2007-10-29 17:55:00,1.6787,1.6788,1.67855,1.6788,1308000001.0
2007-10-29 17:56:00,1.6788,1.6788,1.6786,1.6786,1618000001.0
2007-10-29 17:58:00,1.6785,1.6787,1.6785,1.6786,2071099999.0
2007-10-29 17:59:00,1.6796,1.68,1.6795,1.68,2096000000.0
2007-10-29 18:00:00,1.6798,1.6802,1.6798,1.6801,2096000000.0
2007-10-29 18:01:00,1.68,1.6801,1.68,1.68,2096000000.0
2007-10-29 18:02:00,1.6799,1.6801,1.6799,1.6801,2096000000.0
2007-10-29 18:03:00,1.68,1.6801,1.68,1.6801,2096000000.0
2007-10-29 18:04:00,1.6802,1.6802,1.6801,1.6801,2096000000.0
2007-10-29 18:06:00,1.6787,1.6787,1.6786,1.6787,2096000000.0
2007-10-29 18:07:00,1.6787,1.6787,1.6786,1.6786,2088800000.0
2007-10-29 18:08:00,1.68,1.6801,1.68,1.6801,1268300010.0
2007-10-29 18:09:00,1.67855,1.6787,1.6785,1.6787,1268300010.0
2007-10-29 18:10:00,1.6799,1.68,1.6799,1.6799,1460800000.0
2007-10-29 18:12:00,1.6798,1.6798,1.6798,1.6798,1460800000.0
2007-10-29 18:13:00,1.6799,1.68,1.6799,1.68,1460800000.0
2007-10-29 18:14:00,1.6799,1.68,1.6799,1.68,1460800000.0
2007-10-29 18:15:00,1.6801,1.6801,1.68,1.68,1460800000.0
2007-10-29 18:16:00,1.67855,1.6786,1.6785,1.6786,1460800000.0
2007-10-29 18:18:00,1.6799,1.68,1.6799,1.6799,1424800000.0
2007-10-29 18:19:00,1.68,1.68,1.6799,1.6799,1424800000.0
2007-10-29 18:20:00,1.6798,1.6799,1.6798,1.6798,1424800000.0
2007-10-29 18:21:00,1.6799,1.68,1.6798,1.6799,1424800000.0
2007-10-29 18:22:00,1.68,1.68,1.6799,1.68,1424800000.0
2007-10-29 18:23:00,1.6799,1.68,1.6799,1.68,1424800000.0
2007-10-29 18:24:00,1.6801,1.6801,1.68,1.6801,1424800000.0
2007-10-29 18:25:00,1.6802,1.6802,1.6801,1.6801,1424800000.0
2007-10-29 18:27:00,1.6802,1.6802,1.6801,1.6801,1424800000.0
2007-10-29 18:28:00,1.6802,1.6802,1.68,1.68,1424800000.0
2007-10-29 18:29:00,1.6801,1.6802,1.6801,1.6802,1424800000.0
2007-10-29 18:30:00,1.6801,1.6801,1.68,1.6801,1424800000.0
2007-10-29 18:31:00,1.6802,1.6802,1.6801,1.6801,1424800000.0
2007-10-29 18:32:00,1.68,1.6802,1.68,1.6802,1424800000.0
2007-10-29 18:33:00,1.68,1.68,1.6799,1.6799,1424800000.0
2007-10-29 18:34:00,1.68,1.68,1.6798,1.68,1424800000.0
2007-10-29 18:43:00,1.6791,1.6792,1.6791,1.6792,1424800000.0
2007-10-29 18:44:00,1.6802,1.6803,1.6802,1.6802,1861600000.0
2007-10-29 18:45:00,1.6803,1.6803,1.6802,1.6802,1861600000.0
2007-10-29 18:46:00,1.679,1.6792,1.679,1.67915,1861600000.0
2007-10-29 18:47:00,1.67915,1.6793,1.67915,1.6792,1765600000.0
2007-10-29 18:48:00,1.6792,1.6793,1.6792,1.6792,2044000000.0
2007-10-29 18:49:00,1.6792,1.6793,1.67915,1.6792,1594600000.0
2007-10-29 18:50:00,1.6792,1.6793,1.6792,1.67925,1978099992.0
2007-10-29 18:51:00,1.6793,1.6795,1.67925,1.6794,1993599998.0
2007-10-29 18:52:00,1.68,1.68,1.6799,1.6799,1935500000.0
2007-10-29 18:53:00,1.6794,1.6795,1.6794,1.67945,1935500000.0
2007-10-29 18:54:00,1.68,1.68,1.6799,1.6799,1887299991.0
2007-10-29 18:56:00,1.6798,1.6801,1.6798,1.6801,1887299991.0
2007-10-29 18:57:00,1.68,1.68,1.68,1.68,1887299991.0
2007-10-29 18:58:00,1.6802,1.6802,1.6802,1.6802,1887299991.0
2007-10-29 18:59:00,1.6801,1.6801,1.6801,1.6801,1887299991.0
2007-10-29 19:00:00,1.6801,1.6804,1.68,1.6803,1887299991.0
2007-10-29 19:01:00,1.6803,1.6803,1.6802,1.6802,2055599999.0
2007-10-29 19:03:00,1.6802,1.6802,1.6801,1.6801,1217600000.0
2007-10-29 19:05:00,1.6802,1.6803,1.6802,1.6803,1217600000.0
2007-10-29 19:06:00,1.6802,1.6803,1.6802,1.6803,1217600000.0
2007-10-29 19:08:00,1.6802,1.6802,1.6802,1.6802,1217600000.0
2007-10-29 19:09:00,1.6803,1.6803,1.68015,1.6802,1217600000.0
2007-10-29 19:10:00,1.6802,1.6802,1.6801,1.6801,1605600000.0
2007-10-29 19:11:00,1.6804,1.6804,1.6804,1.6804,1504800000.0
2007-10-29 19:12:00,1.6801,1.6801,1.68,1.68,1504800000.0
2007-10-29 19:14:00,1.6804,1.6804,1.6804,1.6804,1819900000.0
2007-10-29 19:16:00,1.6803,1.6804,1.6803,1.6804,1819900000.0
2007-10-29 19:18:00,1.6803,1.6804,1.6803,1.6803,1819900000.0
2007-10-29 19:19:00,1.6801,1.6802,1.68005,1.6801,1819900000.0
2007-10-29 19:20:00,1.6801,1.6801,1.68,1.68,1481600000.0
2007-10-29 19:21:00,1.68,1.6801,1.68,1.6801,2062399998.0
2007-10-29 19:22:00,1.6801,1.6803,1.68,1.6803,1683400000.0
2007-10-29 19:23:00,1.6803,1.6803,1.6801,1.6803,1037600000.0
2007-10-29 19:24:00,1.6803,1.68035,1.6802,1.68035,1179845416.0
2007-10-29 19:25:00,1.68035,1.6804,1.68035,1.6804,1190400000.0
2007-10-29 19:26:00,1.6804,1.6804,1.68035,1.6804,1092800000.0
2007-10-29 19:27:00,1.6804,1.6805,1.68025,1.6803,1024000000.0
2007-10-29 19:28:00,1.6803,1.6803,1.6802,1.6802,1444000000.0
2007-10-29 19:29:00,1.6802,1.6804,1.6802,1.6803,1870300000.0
2007-10-29 19:30:00,1.6803,1.68045,1.68025,1.68035,1400000000.0
2007-10-29 19:31:00,1.6804,1.6804,1.6803,1.6803,1148800000.0
2007-10-29 19:32:00,1.6803,1.6804,1.68025,1.6803,1228000000.0
2007-10-29 19:33:00,1.6803,1.6803,1.6802,1.6803,1920800000.0
2007-10-29 19:35:00,1.6802,1.6802,1.6801,1.6802,1920800000.0
2007-10-29 19:36:00,1.6802,1.6802,1.6802,1.6802,1296700000.0
2007-10-29 19:37:00,1.6802,1.6802,1.68,1.6802,1802600000.0
2007-10-29 19:38:00,1.6802,1.68025,1.6802,1.6802,1566600000.0
2007-10-29 19:39:00,1.6802,1.6802,1.68,1.6801,1385600000.0
2007-10-29 19:40:00,1.6801,1.6803,1.6801,1.6803,1948399996.0
2007-10-29 19:41:00,1.6802,1.6802,1.6801,1.6802,1948399996.0
2007-10-29 19:42:00,1.6803,1.6803,1.6802,1.6802,1948399996.0
2007-10-29 19:43:00,1.6801,1.68025,1.6801,1.68025,1948399996.0
2007-10-29 19:44:00,1.6802,1.6806,1.6802,1.6805,1950086665.0
2007-10-29 19:46:00,1.68035,1.68035,1.68025,1.68025,1784000000.0
2007-10-29 19:47:00,1.68025,1.6803,1.6802,1.6803,1953600000.0
2007-10-29 19:48:00,1.6803,1.6803,1.6803,1.6803,1952000000.0
2007-10-29 19:50:00,1.6801,1.6803,1.6801,1.6802,1782199996.0
2007-10-29 19:51:00,1.6802,1.6802,1.68005,1.6802,855600000.0
2007-10-29 19:52:00,1.6802,1.6802,1.6802,1.6802,76625000.0
2007-10-29 19:53:00,1.6802,1.6802,1.6802,1.6802,19275000.0
2007-10-29 19:54:00,1.6802,1.6802,1.6801,1.6802,441975000.0
2007-10-29 19:55:00,1.6802,1.6802,1.68,1.68005,2081525001.0
2007-10-29 19:56:00,1.6802,1.6804,1.6802,1.6803,2130200000.0
2007-10-29 19:57:00,1.6802,1.6803,1.6802,1.6803,2130200000.0
2007-10-29 19:58:00,1.6804,1.6804,1.6804,1.6804,2130200000.0
2007-10-29 19:59:00,1.6803,1.6803,1.6801,1.6801,2130200000.0
2007-10-29 20:00:00,1.6803,1.6803,1.68,1.68,2130200000.0
2007-10-29 20:01:00,1.68035,1.6804,1.6803,1.6803,2130200000.0
2007-10-29 20:02:00,1.6803,1.6803,1.6803,1.6803,1934200000.0
2007-10-29 20:03:00,1.6803,1.6804,1.68025,1.68035,2093399992.0
2007-10-29 20:04:00,1.6803,1.68045,1.6803,1.6804,2023000006.0
2007-10-29 20:05:00,1.6804,1.6806,1.6804,1.6804,1520000000.0
2007-10-29 20:06:00,1.6804,1.6806,1.6804,1.6806,1486400000.0
2007-10-29 20:07:00,1.6806,1.6806,1.68055,1.6806,1896000000.0
2007-10-29 20:08:00,1.6806,1.6806,1.6805,1.6805,1367200000.0
2007-10-29 20:09:00,1.6805,1.6805,1.68045,1.68045,1110600000.0
2007-10-29 20:10:00,1.68045,1.68055,1.68035,1.6805,1561300003.0
2007-10-29 20:11:00,1.6805,1.6806,1.68045,1.6806,1362600000.0
2007-10-29 20:12:00,1.6806,1.6807,1.68045,1.68055,1793900007.0
2007-10-29 20:14:00,1.68055,1.6806,1.68055,1.6806,1268800000.0
2007-10-29 20:15:00,1.6806,1.6806,1.6806,1.6806,2064000000.0
2007-10-29 20:16:00,1.6806,1.6807,1.68055,1.6806,1985600001.0
2007-10-29 20:20:00,1.6805,1.68075,1.6805,1.68055,1923000000.0
2007-10-29 20:21:00,1.6799,1.6799,1.6798,1.6798,1529900000.0
2007-10-29 20:23:00,1.68065,1.6807,1.68055,1.6807,1529900000.0
2007-10-29 20:24:00,1.6807,1.68075,1.6807,1.6807,989200000.0
2007-10-29 20:25:00,1.6807,1.68075,1.6806,1.6807,1740700001.0
2007-10-29 20:26:00,1.6807,1.6807,1.68065,1.6807,1631200002.0
2007-10-29 20:28:00,1.6807,1.6808,1.68065,1.6807,1808000000.0
2007-10-29 20:29:00,1.6807,1.6808,1.6807,1.68075,2098400000.0
2007-10-29 20:30:00,1.68,1.6801,1.68,1.6801,2073600000.0
2007-10-29 20:31:00,1.6799,1.6801,1.6799,1.6801,2073600000.0
2007-10-29 20:32:00,1.6805,1.68065,1.6805,1.6806,2073600000.0
2007-10-29 20:36:00,1.6805,1.6805,1.6804,1.6804,1788000033.0
2007-10-29 20:37:00,1.6799,1.6799,1.6799,1.6799,1851999979.0
2007-10-29 20:38:00,1.68035,1.6805,1.68035,1.68045,1851999979.0
2007-10-29 20:39:00,1.6801,1.6801,1.6801,1.6801,567900000.0
2007-10-29 20:41:00,1.6799,1.68,1.6799,1.68,567900000.0
2007-10-29 20:42:00,1.6799,1.6799,1.6799,1.6799,567900000.0
2007-10-29 20:44:00,1.68,1.68,1.68,1.68,567900000.0
2007-10-29 20:45:00,1.6806,1.6806,1.68045,1.6806,567900000.0
2007-10-29 20:46:00,1.6806,1.6806,1.68045,1.6806,500000000.0
2007-10-29 20:47:00,1.6806,1.6806,1.6804,1.6804,1237099994.0
2007-10-29 20:48:00,1.6804,1.68055,1.6804,1.68055,1320099994.0
2007-10-29 20:49:00,1.68055,1.68055,1.68045,1.68055,1343900021.0
2007-10-29 20:50:00,1.68055,1.6806,1.6805,1.6805,2110300031.0
2007-10-29 20:51:00,1.6805,1.6806,1.6805,1.68055,1656000000.0
2007-10-29 20:53:00,1.6799,1.6799,1.6797,1.6798,2068800003.0
2007-10-29 20:54:00,1.6797,1.6798,1.6797,1.6798,2068800003.0
2007-10-29 20:56:00,1.6805,1.6805,1.6804,1.6804,2068800003.0
2007-10-29 20:57:00,1.6804,1.6805,1.6804,1.6805,1445600000.0
2007-10-29 20:58:00,1.6805,1.6807,1.68045,1.6806,1864000000.0
2007-10-29 20:59:00,1.6799,1.6799,1.6798,1.6798,1433299989.0
2007-10-29 21:00:00,1.6803,1.6805,1.6802,1.68025,1433299989.0
2007-10-29 21:01:00,1.68025,1.6803,1.6801,1.6802,1723199975.0
2007-10-29 21:02:00,1.6796,1.6798,1.6796,1.6798,1308800002.0
2007-10-29 21:03:00,1.6797,1.6798,1.6796,1.6796,1308800002.0
2007-10-29 21:04:00,1.6797,1.6797,1.6796,1.6796,1308800002.0
2007-10-29 21:05:00,1.6797,1.6797,1.6796,1.6796,1308800002.0
2007-10-29 21:06:00,1.68015,1.6802,1.67995,1.68,1308800002.0
2007-10-29 21:07:00,1.6795,1.6795,1.6794,1.6795,1702054151.0
2007-10-29 21:08:00,1.6796,1.6796,1.6795,1.6796,1702054151.0
2007-10-29 21:09:00,1.68,1.68005,1.6798,1.67985,1702054151.0
2007-10-29 21:10:00,1.6799,1.68005,1.6798,1.68,1826099996.0
2007-10-29 21:11:00,1.68,1.6801,1.67995,1.68005,1528999987.0
2007-10-29 21:12:00,1.68005,1.6801,1.68005,1.68005,880000000.0
2007-10-29 21:13:00,1.68005,1.6801,1.68,1.6801,933000000.0
2007-10-29 21:14:00,1.6796,1.6797,1.6796,1.6797,1239500000.0
2007-10-29 21:16:00,1.6798,1.6799,1.6798,1.6798,1239500000.0
2007-10-29 21:17:00,1.6799,1.6799,1.6799,1.6799,1239500000.0
2007-10-29 21:20:00,1.6798,1.6798,1.6798,1.6798,1239500000.0
2007-10-29 21:24:00,1.68005,1.68015,1.68,1.68015,1239500000.0
2007-10-29 21:25:00,1.6797,1.6798,1.6797,1.6798,1930400000.0
2007-10-29 21:26:00,1.6803,1.6803,1.68025,1.68025,1930400000.0
2007-10-29 21:27:00,1.68025,1.68025,1.6802,1.68025,505100002.0
2007-10-29 21:28:00,1.68015,1.6803,1.68015,1.6803,1312699999.0
2007-10-29 21:29:00,1.68025,1.6803,1.68015,1.6803,1621700001.0
2007-10-29 21:30:00,1.6795,1.6795,1.6794,1.6794,635200000.0
2007-10-29 21:31:00,1.68025,1.68025,1.68005,1.6801,635200000.0
2007-10-29 21:32:00,1.6801,1.68015,1.6801,1.6801,1647200000.0
2007-10-29 21:33:00,1.6793,1.6793,1.6793,1.6793,2038400000.0
2007-10-29 21:34:00,1.6801,1.6801,1.68005,1.6801,2038400000.0
2007-10-29 21:35:00,1.6795,1.6795,1.6795,1.6795,1924300000.0
2007-10-29 21:36:00,1.6801,1.68025,1.68005,1.6802,1924300000.0
2007-10-29 21:40:00,1.6803,1.6803,1.6802,1.6803,2138400000.0
2007-10-29 21:41:00,1.6803,1.6803,1.68015,1.68015,2001900000.0
2007-10-29 21:46:00,1.68,1.6801,1.67995,1.68,1646099993.0
2007-10-29 21:47:00,1.68,1.68015,1.67995,1.67995,1976499978.0
2007-10-29 21:49:00,1.67995,1.68,1.6798,1.6798,2138500002.0
2007-10-29 21:50:00,1.6797,1.6798,1.6796,1.6797,1408700000.0
2007-10-29 21:52:00,1.6798,1.6798,1.6797,1.6797,1408700000.0
2007-10-29 21:53:00,1.6798,1.6798,1.6798,1.6798,1408700000.0
2007-10-29 21:56:00,1.6797,1.6798,1.6797,1.6798,1408700000.0
2007-10-29 21:57:00,1.6799,1.6799,1.6798,1.6798,1408700000.0
2007-10-29 21:58:00,1.6797,1.6798,1.6797,1.6798,1408700000.0
2007-10-29 21:59:00,1.6799,1.6801,1.6799,1.6799,1408700000.0
2007-10-29 22:00:00,1.6799,1.68,1.6798,1.6799,1507200000.0
2007-10-29 22:01:00,1.6799,1.68,1.67975,1.6798,1750400008.0
2007-10-29 22:02:00,1.6798,1.6799,1.67975,1.6799,2090400000.0
2007-10-29 22:03:00,1.6799,1.6799,1.67975,1.67975,1176800000.0
2007-10-29 22:04:00,1.67975,1.67985,1.6797,1.67985,1469400007.0
2007-10-29 22:05:00,1.67985,1.67985,1.6798,1.67985,574400000.0
2007-10-29 22:06:00,1.67985,1.68,1.67975,1.6798,1164000002.0
2007-10-29 22:07:00,1.6798,1.6798,1.67965,1.6797,1396800000.0
2007-10-29 22:08:00,1.6797,1.6797,1.67955,1.6797,1259600000.0
2007-10-29 22:09:00,1.6797,1.6797,1.67965,1.6797,1804800001.0
2007-10-29 22:10:00,1.6797,1.6797,1.6796,1.67965,2079400001.0
2007-10-29 22:11:00,1.67965,1.67975,1.67965,1.67975,1640399994.0
2007-10-29 22:12:00,1.67975,1.6798,1.67975,1.6798,1018400000.0
2007-10-29 22:13:00,1.6798,1.67995,1.6798,1.6799,1257600000.0
2007-10-29 22:14:00,1.6799,1.67995,1.67985,1.67995,827200000.0
2007-10-29 22:15:00,1.67995,1.67995,1.67985,1.67995,1572000000.0
2007-10-29 22:16:00,1.67995,1.6801,1.67995,1.67995,1096800000.0
2007-10-29 22:17:00,1.68,1.6801,1.68,1.68005,1023200000.0
2007-10-29 22:18:00,1.68005,1.68005,1.67995,1.68005,273600000.0
2007-10-29 22:19:00,1.68,1.68005,1.67995,1.68,1255999964.0
2007-10-29 22:20:00,1.68,1.68005,1.6799,1.67995,2058500000.0
2007-10-29 22:21:00,1.67995,1.68,1.67995,1.67995,1452800000.0
2007-10-29 22:22:00,1.67995,1.68,1.67995,1.68,948800000.0
2007-10-29 22:23:00,1.68,1.68,1.67995,1.68,1439499989.0
2007-10-29 22:24:00,1.67995,1.68015,1.67995,1.68,1411999967.0
2007-10-29 22:26:00,1.6799,1.68,1.67975,1.6799,2009500000.0
2007-10-29 22:27:00,1.67985,1.6799,1.6797,1.6797,1131500000.0
2007-10-29 22:28:00,1.6797,1.6797,1.6797,1.6797,1625600000.0
2007-10-29 22:30:00,1.67955,1.6796,1.67955,1.6796,1493999999.0
2007-10-29 22:31:00,1.6796,1.6796,1.67955,1.67955,1734400000.0
2007-10-29 22:32:00,1.67955,1.67955,1.6794,1.6795,1777199995.0
2007-10-29 22:33:00,1.6795,1.6796,1.6795,1.6795,1231200000.0
2007-10-29 22:34:00,1.6795,1.6796,1.6795,1.6796,842400000.0
2007-10-29 22:35:00,1.6795,1.6795,1.6795,1.6795,1275200000.0
2007-10-29 22:37:00,1.67965,1.6797,1.6796,1.6796,1275200000.0
2007-10-29 22:38:00,1.6796,1.6797,1.6796,1.6796,1290800000.0
2007-10-29 22:39:00,1.6796,1.6797,1.6796,1.67965,1609200000.0
2007-10-29 22:40:00,1.67965,1.6797,1.6795,1.6797,1386400000.0
2007-10-29 22:41:00,1.6797,1.6797,1.6796,1.6797,1168800000.0
2007-10-29 22:42:00,1.6797,1.6797,1.6796,1.6797,895800000.0
2007-10-29 22:43:00,1.6797,1.6797,1.6796,1.6796,816000000.0
2007-10-29 22:44:00,1.6796,1.6797,1.6796,1.67965,1549300000.0
2007-10-29 22:45:00,1.67965,1.6797,1.67955,1.6797,1757799984.0
2007-10-29 22:46:00,1.6797,1.6798,1.67965,1.6797,1473200000.0
2007-10-29 22:47:00,1.6797,1.6798,1.67965,1.6798,1084000000.0
2007-10-29 22:49:00,1.6798,1.6798,1.6797,1.6797,2080400000.0
2007-10-29 22:50:00,1.6797,1.67995,1.6797,1.6799,729600000.0
2007-10-29 22:51:00,1.6799,1.6799,1.67975,1.6798,1574900000.0
2007-10-29 22:55:00,1.68,1.68,1.6799,1.6799,782400000.0
2007-10-29 22:56:00,1.6799,1.67995,1.67985,1.6799,2037399997.0
2007-10-29 22:57:00,1.6799,1.67995,1.67985,1.67995,871199991.0
2007-10-29 22:58:00,1.67995,1.67995,1.67985,1.67995,525000000.0
2007-10-29 22:59:00,1.67995,1.68,1.67985,1.67995,1893500000.0
2007-10-29 23:00:00,1.67995,1.68,1.67975,1.6799,1771100000.0
2007-10-29 23:02:00,1.67975,1.6799,1.67975,1.6798,2124300000.0
2007-10-29 23:07:00,1.67985,1.6799,1.6798,1.67985,1389600000.0
2007-10-29 23:08:00,1.67985,1.6799,1.67975,1.6799,798800000.0
2007-10-29 23:09:00,1.6799,1.6799,1.67975,1.67985,1481700002.0
2007-10-29 23:14:00,1.6795,1.6795,1.6794,1.6794,1875200000.0
2007-10-29 23:15:00,1.6793,1.6794,1.6793,1.6794,1875200000.0
2007-10-29 23:17:00,1.6793,1.6794,1.6793,1.6794,1875200000.0
2007-10-29 23:18:00,1.6796,1.6797,1.6796,1.6797,1875200000.0
2007-10-29 23:19:00,1.6797,1.6797,1.67955,1.67955,2000200000.0
2007-10-29 23:20:00,1.6793,1.6793,1.6792,1.6793,680800000.0
2007-10-29 23:21:00,1.6796,1.6797,1.6795,1.6797,680800000.0
2007-10-29 23:22:00,1.6797,1.6797,1.6795,1.67965,738100000.0
2007-10-29 23:23:00,1.67965,1.67965,1.67925,1.6794,1883400000.0
2007-10-29 23:25:00,1.6792,1.6792,1.6792,1.6792,1235799990.0
2007-10-29 23:26:00,1.6793,1.6793,1.6793,1.6793,1235799990.0
2007-10-29 23:27:00,1.67925,1.6793,1.67905,1.67925,1235799990.0
2007-10-29 23:28:00,1.67925,1.6794,1.67915,1.6794,1937499991.0
2007-10-29 23:29:00,1.6794,1.6794,1.6793,1.67935,884200000.0
2007-10-29 23:31:00,1.6795,1.6796,1.6795,1.6795,2082400000.0
2007-10-29 23:32:00,1.6795,1.6796,1.67925,1.6796,1503800000.0
2007-10-29 23:33:00,1.6796,1.6796,1.67925,1.6793,1443300000.0
2007-10-29 23:34:00,1.6793,1.6797,1.67925,1.6796,1015700000.0
2007-10-29 23:35:00,1.6796,1.6797,1.6794,1.6796,822999999.0
2007-10-29 23:36:00,1.6796,1.6796,1.67945,1.6796,580700000.0
2007-10-29 23:37:00,1.6796,1.6797,1.67945,1.6797,579100000.0
2007-10-29 23:38:00,1.6795,1.6795,1.6795,1.6795,1921600000.0
2007-10-29 23:39:00,1.6794,1.6795,1.6794,1.6795,1921600000.0
2007-10-29 23:40:00,1.6796,1.6797,1.67945,1.6797,1921600000.0
2007-10-29 23:41:00,1.6793,1.6794,1.6793,1.6794,1704000000.0
2007-10-29 23:42:00,1.6796,1.6796,1.6796,1.6796,1704000000.0
2007-10-29 23:43:00,1.6796,1.6796,1.6795,1.67955,555200000.0
2007-10-29 23:44:00,1.6793,1.6794,1.6793,1.6794,621500000.0
2007-10-29 23:45:00,1.6796,1.6796,1.6793,1.6794,621500000.0
2007-10-29 23:48:00,1.6796,1.6796,1.67945,1.6795,621500000.0
2007-10-29 23:49:00,1.6795,1.6796,1.6795,1.6795,1261100000.0
2007-10-29 23:50:00,1.6797,1.6797,1.6795,1.6795,1873900000.0
2007-10-29 23:52:00,1.67945,1.67945,1.67935,1.67945,1873900000.0
2007-10-29 23:53:00,1.67945,1.67945,1.67935,1.67945,1540700000.0
2007-10-29 23:54:00,1.67935,1.67945,1.67935,1.67945,1915900000.0
2007-10-29 23:55:00,1.67945,1.67945,1.67945,1.67945,1297100000.0
2007-10-29 23:56:00,1.67935,1.6796,1.67935,1.67945,1230000000.0
2007-10-29 23:57:00,1.67945,1.6796,1.67945,1.6796,619500000.0
2007-10-29 23:58:00,1.6796,1.6797,1.67945,1.6796,883700000.0
2007-10-29 23:59:00,1.6796,1.6796,1.67945,1.6796,1748100000.0
2007-10-30 00:03:00,1.6794,1.6794,1.6793,1.6793,2073300000.0
2007-10-30 00:05:00,1.6794,1.6795,1.6793,1.6793,2073300000.0
2007-10-30 00:06:00,1.6795,1.6795,1.6793,1.6793,2073300000.0
2007-10-30 00:07:00,1.6794,1.6794,1.6793,1.6793,2073300000.0
2007-10-30 00:08:00,1.6794,1.6794,1.6793,1.6793,2073300000.0
2007-10-30 00:09:00,1.6795,1.6795,1.6795,1.6795,2073300000.0
2007-10-30 00:10:00,1.6793,1.6795,1.6793,1.6794,2073300000.0
2007-10-30 00:11:00,1.6793,1.6793,1.6793,1.6793,2073300000.0
2007-10-30 00:13:00,1.6794,1.6795,1.6793,1.6794,2073300000.0
2007-10-30 00:14:00,1.6793,1.6794,1.6793,1.6794,2073300000.0
2007-10-30 00:15:00,1.6795,1.6795,1.6793,1.6793,2073300000.0
2007-10-30 00:16:00,1.6795,1.6795,1.6794,1.6794,2073300000.0
2007-10-30 00:17:00,1.6795,1.6795,1.6794,1.6794,2073300000.0
2007-10-30 00:18:00,1.6793,1.6794,1.6793,1.6794,2073300000.0
2007-10-30 00:19:00,1.6795,1.6795,1.6794,1.6794,2073300000.0
2007-10-30 00:20:00,1.67935,1.6795,1.6793,1.6794,2073300000.0
2007-10-30 00:22:00,1.6795,1.6795,1.6794,1.6794,2143900016.0
2007-10-30 00:23:00,1.6795,1.6795,1.6794,1.6794,2143900016.0
2007-10-30 00:24:00,1.6795,1.6795,1.6793,1.6794,2143900016.0
2007-10-30 00:25:00,1.6793,1.6793,1.6793,1.6793,2143900016.0
2007-10-30 00:26:00,1.6794,1.6794,1.6794,1.6794,2143900016.0
2007-10-30 00:27:00,1.6792,1.6793,1.6792,1.6793,2143900016.0
2007-10-30 00:28:00,1.6792,1.6793,1.6792,1.6793,2143900016.0
2007-10-30 00:29:00,1.6795,1.6795,1.6793,1.6793,2143900016.0
2007-10-30 00:30:00,1.6793,1.6794,1.67925,1.6793,2143900016.0
2007-10-30 00:31:00,1.6795,1.6795,1.6794,1.6794,1204000030.0
2007-10-30 00:32:00,1.6792,1.6794,1.6792,1.6793,1204000030.0
2007-10-30 00:33:00,1.6792,1.6794,1.6792,1.6794,1204000030.0
2007-10-30 00:34:00,1.6793,1.6794,1.6793,1.6794,1204000030.0
2007-10-30 00:35:00,1.6793,1.6793,1.67925,1.67925,1204000030.0
2007-10-30 00:36:00,1.67925,1.6793,1.67925,1.6793,1591100037.0
2007-10-30 00:37:00,1.6793,1.6793,1.6793,1.6793,621600000.0
2007-10-30 00:38:00,1.6793,1.6793,1.67915,1.6793,1834600008.0
2007-10-30 00:40:00,1.6793,1.6794,1.6793,1.6793,2032000000.0
2007-10-30 00:41:00,1.6793,1.6794,1.67925,1.6794,2123500000.0
2007-10-30 00:42:00,1.6794,1.6796,1.6793,1.6794,1757800000.0
2007-10-30 00:43:00,1.6793,1.6793,1.679,1.6793,1757800000.0
2007-10-30 00:44:00,1.6793,1.6795,1.6793,1.6795,1246000000.0
2007-10-30 00:45:00,1.6795,1.6795,1.6794,1.6794,1904800000.0
2007-10-30 00:46:00,1.6794,1.6795,1.6794,1.6795,1403800000.0
2007-10-30 00:47:00,1.6795,1.6796,1.6794,1.6795,733600000.0
2007-10-30 00:48:00,1.6794,1.6794,1.6794,1.6794,733600000.0
2007-10-30 00:49:00,1.6794,1.6794,1.6794,1.6794,624000000.0
2007-10-30 00:50:00,1.6794,1.6794,1.6794,1.6794,611200000.0
2007-10-30 00:51:00,1.6794,1.6794,1.6792,1.67935,1650700005.0
2007-10-30 00:52:00,1.6796,1.6796,1.6795,1.6795,2010100035.0
2007-10-30 00:53:00,1.6793,1.6795,1.6793,1.6795,2010100035.0
2007-10-30 00:54:00,1.67945,1.6796,1.6793,1.6793,2010100035.0
2007-10-30 00:55:00,1.6796,1.6797,1.6796,1.6796,1378700000.0
2007-10-30 00:56:00,1.6795,1.6796,1.6795,1.6796,1378700000.0
2007-10-30 00:57:00,1.6792,1.6792,1.67915,1.6792,1378700000.0
2007-10-30 00:58:00,1.6795,1.6796,1.6795,1.6796,2004499999.0
2007-10-30 00:59:00,1.6793,1.6794,1.67925,1.6793,2004499999.0
2007-10-30 01:00:00,1.6793,1.6793,1.6792,1.67925,1546400000.0
2007-10-30 01:01:00,1.6795,1.6797,1.6794,1.6795,925400006.0
2007-10-30 01:02:00,1.6796,1.6796,1.6795,1.6795,925400006.0
2007-10-30 01:04:00,1.6794,1.6795,1.6794,1.6795,925400006.0
2007-10-30 01:05:00,1.6796,1.6797,1.6795,1.6795,925400006.0
2007-10-30 01:06:00,1.6796,1.6797,1.6796,1.6796,925400006.0
2007-10-30 01:07:00,1.6793,1.6793,1.67915,1.67915,925400006.0
2007-10-30 01:09:00,1.6794,1.6794,1.6794,1.6794,2113399998.0
2007-10-30 01:10:00,1.67915,1.6794,1.67915,1.6794,2113399998.0
2007-10-30 01:11:00,1.6793,1.6793,1.6793,1.6793,2132499945.0
2007-10-30 01:12:00,1.6793,1.6793,1.67905,1.6793,2132499945.0
2007-10-30 01:13:00,1.6795,1.6795,1.6793,1.6793,1325400032.0
2007-10-30 01:14:00,1.6795,1.6795,1.6792,1.6792,1325400032.0
2007-10-30 01:15:00,1.6794,1.6794,1.6794,1.6794,1325400032.0
2007-10-30 01:16:00,1.6793,1.6793,1.67905,1.6793,1325400032.0
2007-10-30 01:17:00,1.6793,1.6793,1.67915,1.6793,1249799974.0
2007-10-30 01:18:00,1.6794,1.6794,1.6794,1.6794,1615200000.0
2007-10-30 01:19:00,1.6793,1.6793,1.6793,1.6793,1615200000.0
2007-10-30 01:20:00,1.6793,1.6793,1.67915,1.6793,791999992.0
2007-10-30 01:21:00,1.6793,1.6793,1.6792,1.6793,604200000.0
2007-10-30 01:22:00,1.6793,1.6793,1.6793,1.6793,540000000.0
2007-10-30 01:23:00,1.6793,1.6793,1.67915,1.67915,960200001.0
2007-10-30 01:24:00,1.67915,1.6793,1.67915,1.6793,1103800001.0
2007-10-30 01:25:00,1.6793,1.6793,1.6793,1.6793,1903200000.0
2007-10-30 01:26:00,1.6793,1.6793,1.6793,1.6793,312000000.0
2007-10-30 01:27:00,1.6792,1.6792,1.6792,1.6792,1389600000.0
2007-10-30 01:29:00,1.6794,1.6794,1.6793,1.6793,1389600000.0
2007-10-30 01:30:00,1.6794,1.6794,1.6794,1.6794,1389600000.0
2007-10-30 01:31:00,1.6793,1.6793,1.6793,1.6793,1389600000.0
2007-10-30 01:32:00,1.6793,1.67945,1.6792,1.6792,2117500001.0
2007-10-30 01:33:00,1.6793,1.6793,1.6792,1.6793,1813299958.0
2007-10-30 01:34:00,1.6793,1.6793,1.67905,1.6793,1813299958.0
2007-10-30 01:35:00,1.6792,1.6793,1.6792,1.6792,1797999971.0
2007-10-30 01:36:00,1.6793,1.6793,1.6791,1.6791,1797999971.0
2007-10-30 01:37:00,1.6792,1.6792,1.6791,1.6791,1797999971.0
2007-10-30 01:38:00,1.6793,1.67945,1.67905,1.6793,1797999971.0
2007-10-30 01:39:00,1.6793,1.6793,1.6792,1.6793,1819400000.0
2007-10-30 01:40:00,1.6792,1.6792,1.6792,1.6792,612000000.0
2007-10-30 01:41:00,1.6793,1.6793,1.6793,1.6793,612000000.0
2007-10-30 01:42:00,1.6793,1.6796,1.6793,1.6795,990400000.0
2007-10-30 01:43:00,1.6791,1.6792,1.6791,1.6791,625500001.0
2007-10-30 01:44:00,1.679,1.6791,1.679,1.679,625500001.0
2007-10-30 01:45:00,1.6796,1.6796,1.67935,1.6795,625500001.0
2007-10-30 01:46:00,1.679,1.679,1.679,1.679,1679600000.0
2007-10-30 01:47:00,1.6791,1.6791,1.6791,1.6791,1679600000.0
2007-10-30 01:48:00,1.67945,1.6795,1.6794,1.6794,1679600000.0
2007-10-30 01:49:00,1.6792,1.6792,1.679,1.679,2036000000.0
2007-10-30 01:50:00,1.6795,1.6795,1.6794,1.67945,2036000000.0
2007-10-30 01:51:00,1.6788,1.6788,1.6787,1.6787,2034400000.0
2007-10-30 01:52:00,1.6788,1.6788,1.6787,1.6787,2034400000.0
2007-10-30 01:53:00,1.6788,1.6788,1.6787,1.6787,2034400000.0
2007-10-30 01:54:00,1.6788,1.6788,1.6785,1.6786,2034400000.0
2007-10-30 01:55:00,1.6787,1.6788,1.6785,1.6786,2034400000.0
2007-10-30 01:56:00,1.6785,1.6788,1.6785,1.6788,2034400000.0
2007-10-30 01:57:00,1.6789,1.679,1.6788,1.6789,2034400000.0
2007-10-30 01:58:00,1.679,1.679,1.6789,1.6789,2034400000.0
2007-10-30 01:59:00,1.6795,1.6795,1.6795,1.6795,2034400000.0
2007-10-30 02:00:00,1.6795,1.6795,1.67945,1.6795,1645200000.0
2007-10-30 02:01:00,1.6795,1.6795,1.67945,1.6795,1462400000.0
2007-10-30 02:02:00,1.6795,1.6795,1.6795,1.6795,1607300000.0
2007-10-30 02:03:00,1.6795,1.6795,1.67945,1.67945,1119400000.0
2007-10-30 02:04:00,1.6787,1.6788,1.6786,1.6788,1285299991.0
2007-10-30 02:05:00,1.6795,1.6796,1.6791,1.6795,1285299991.0
2007-10-30 02:06:00,1.6789,1.6789,1.6786,1.6787,1845600004.0
2007-10-30 02:07:00,1.6786,1.6787,1.6786,1.6786,1845600004.0
2007-10-30 02:08:00,1.6796,1.6796,1.6794,1.6795,1845600004.0
2007-10-30 02:09:00,1.6795,1.6795,1.6794,1.6795,1466600000.0
2007-10-30 02:10:00,1.6795,1.6795,1.6794,1.6794,607200000.0
2007-10-30 02:11:00,1.6789,1.6789,1.6787,1.6787,1776000000.0
2007-10-30 02:12:00,1.6794,1.6794,1.6793,1.67935,1776000000.0
2007-10-30 02:13:00,1.67935,1.6795,1.6793,1.6794,1978500000.0
2007-10-30 02:14:00,1.6794,1.6794,1.67925,1.67925,1600299999.0
2007-10-30 02:17:00,1.6794,1.6794,1.6793,1.6794,2129900000.0
2007-10-30 02:18:00,1.6787,1.6787,1.6786,1.6786,591800000.0
2007-10-30 02:19:00,1.6788,1.6788,1.6787,1.6787,591800000.0
2007-10-30 02:20:00,1.6788,1.6788,1.6786,1.6787,591800000.0
2007-10-30 02:22:00,1.6786,1.6786,1.6786,1.6786,591800000.0
2007-10-30 02:23:00,1.6793,1.6793,1.67915,1.6793,591800000.0
2007-10-30 02:24:00,1.6785,1.6785,1.6784,1.6785,1979200000.0
2007-10-30 02:26:00,1.6793,1.6793,1.67925,1.6793,1979200000.0
2007-10-30 02:27:00,1.6793,1.67935,1.6793,1.67935,544800000.0
2007-10-30 02:28:00,1.67935,1.67935,1.67925,1.67935,432900000.0
2007-10-30 02:29:00,1.6784,1.6786,1.6784,1.6785,1021400000.0
2007-10-30 02:30:00,1.6792,1.6793,1.6792,1.6793,1021400000.0
2007-10-30 02:31:00,1.6786,1.6788,1.6785,1.6787,1920800000.0
2007-10-30 02:32:00,1.6786,1.6787,1.6785,1.6785,1920800000.0
2007-10-30 02:33:00,1.6786,1.6786,1.6785,1.6785,1920800000.0
2007-10-30 02:34:00,1.6794,1.6794,1.6793,1.6794,1920800000.0
2007-10-30 02:35:00,1.6794,1.6794,1.6793,1.6793,2065599998.0
2007-10-30 02:36:00,1.6786,1.6786,1.6786,1.6786,1960700000.0
2007-10-30 02:37:00,1.6785,1.6787,1.6785,1.6786,1960700000.0
2007-10-30 02:39:00,1.6788,1.6788,1.6786,1.6786,1960700000.0
2007-10-30 02:40:00,1.6788,1.6788,1.6785,1.6785,1960700000.0
2007-10-30 02:41:00,1.6787,1.6787,1.6787,1.6787,1960700000.0
2007-10-30 02:42:00,1.6785,1.6785,1.6785,1.6785,1960700000.0
2007-10-30 02:44:00,1.6784,1.6784,1.6784,1.6784,1960700000.0
2007-10-30 02:45:00,1.6785,1.6786,1.6785,1.6785,1960700000.0
2007-10-30 02:46:00,1.6792,1.6792,1.6791,1.6791,1960700000.0
2007-10-30 02:47:00,1.6786,1.6786,1.6785,1.6785,1868000000.0
2007-10-30 02:49:00,1.6787,1.6787,1.6784,1.6784,1868000000.0
2007-10-30 02:50:00,1.6785,1.6786,1.6784,1.6785,1868000000.0
2007-10-30 02:51:00,1.6786,1.6786,1.6785,1.6785,1868000000.0
2007-10-30 02:52:00,1.6787,1.6789,1.6787,1.6788,1868000000.0
2007-10-30 02:53:00,1.6788,1.6789,1.67865,1.67865,2000000000.0
2007-10-30 02:54:00,1.6787,1.6787,1.6785,1.6785,2082500005.0
2007-10-30 02:55:00,1.6786,1.6787,1.67855,1.6786,2082500005.0
2007-10-30 02:56:00,1.6785,1.6785,1.6783,1.6783,2093600000.0
2007-10-30 02:59:00,1.6784,1.6784,1.6784,1.6784,2093600000.0
2007-10-30 03:00:00,1.6785,1.6785,1.6785,1.6785,2093600000.0
2007-10-30 03:01:00,1.6784,1.6784,1.6784,1.6784,2093600000.0
2007-10-30 03:02:00,1.6783,1.6784,1.6783,1.6783,2093600000.0
2007-10-30 03:03:00,1.6784,1.6785,1.6782,1.6785,2093600000.0
2007-10-30 03:04:00,1.6789,1.6789,1.6787,1.67875,2093600000.0
2007-10-30 03:05:00,1.67875,1.6788,1.6787,1.6787,1988000000.0
2007-10-30 03:07:00,1.6785,1.6786,1.6785,1.6786,2017199999.0
2007-10-30 03:08:00,1.6785,1.6786,1.6785,1.6785,2017199999.0
2007-10-30 03:09:00,1.6787,1.6788,1.6786,1.6788,2017199999.0
2007-10-30 03:10:00,1.6786,1.6786,1.6785,1.6785,1246400000.0
2007-10-30 03:11:00,1.6784,1.6785,1.6784,1.6785,1246400000.0
2007-10-30 03:12:00,1.6787,1.6787,1.6785,1.6785,1246400000.0
2007-10-30 03:14:00,1.6784,1.6785,1.6784,1.6785,1246400000.0
2007-10-30 03:15:00,1.6784,1.6784,1.6784,1.6784,1246400000.0
2007-10-30 03:16:00,1.6786,1.6786,1.6786,1.6786,1246400000.0
2007-10-30 03:17:00,1.6786,1.6786,1.6785,1.6785,2010100000.0
2007-10-30 03:18:00,1.6786,1.67875,1.6786,1.67875,2010100000.0
2007-10-30 03:19:00,1.6785,1.6786,1.6785,1.6785,1513500000.0
2007-10-30 03:20:00,1.6787,1.6789,1.6787,1.6787,1513500000.0
2007-10-30 03:21:00,1.6787,1.6788,1.67865,1.6787,1366400001.0
2007-10-30 03:22:00,1.6787,1.6787,1.6785,1.6787,738200000.0
2007-10-30 03:23:00,1.6787,1.6787,1.6785,1.67855,721700000.0
2007-10-30 03:24:00,1.67855,1.67865,1.67845,1.67845,2024000003.0
2007-10-30 03:26:00,1.67855,1.6789,1.6785,1.6785,1424800000.0
2007-10-30 03:27:00,1.6785,1.6786,1.6785,1.6785,1660000000.0
2007-10-30 03:28:00,1.6785,1.6785,1.6785,1.6785,1642400000.0
2007-10-30 03:29:00,1.6785,1.6786,1.6785,1.6786,824000000.0
2007-10-30 03:30:00,1.6786,1.6787,1.67855,1.6786,1298400000.0
2007-10-30 03:31:00,1.6786,1.6787,1.6786,1.6786,1585600000.0
2007-10-30 03:32:00,1.6786,1.6788,1.6786,1.6786,1320700000.0
2007-10-30 03:33:00,1.6787,1.6788,1.6786,1.6786,1313400000.0
2007-10-30 03:34:00,1.6786,1.6786,1.67855,1.6786,1604700000.0
2007-10-30 03:35:00,1.6786,1.6786,1.6785,1.6785,806400000.0
2007-10-30 03:36:00,1.6785,1.6787,1.67845,1.6787,929500000.0
2007-10-30 03:37:00,1.6787,1.67875,1.67855,1.6786,1989400000.0
2007-10-30 03:38:00,1.6786,1.6787,1.6785,1.6786,573900000.0
2007-10-30 03:39:00,1.6786,1.67875,1.6786,1.6786,883200000.0
2007-10-30 03:40:00,1.6786,1.6786,1.6786,1.6786,1348800000.0
2007-10-30 03:41:00,1.6786,1.6786,1.6785,1.6785,1089600000.0
2007-10-30 03:42:00,1.6785,1.6787,1.67845,1.6785,1906900004.0
2007-10-30 03:43:00,1.6785,1.6786,1.67845,1.6786,519100000.0
2007-10-30 03:44:00,1.6786,1.6786,1.6785,1.6785,754500000.0
2007-10-30 03:45:00,1.6785,1.67875,1.6785,1.6786,1090400000.0
2007-10-30 03:46:00,1.6786,1.6787,1.6785,1.6785,1279200000.0
2007-10-30 03:47:00,1.6785,1.6787,1.6785,1.6785,1428800000.0
2007-10-30 03:48:00,1.6788,1.6788,1.6788,1.6788,1786200000.0
2007-10-30 03:49:00,1.6785,1.6787,1.6784,1.6785,1786200000.0
2007-10-30 03:50:00,1.6785,1.67865,1.67835,1.6785,1164399999.0
2007-10-30 03:51:00,1.6785,1.6785,1.6784,1.6784,1218900000.0
2007-10-30 03:52:00,1.6784,1.67865,1.6784,1.6785,1235700000.0
2007-10-30 03:53:00,1.6785,1.6786,1.6784,1.6786,1709600033.0
2007-10-30 03:54:00,1.6786,1.6786,1.67845,1.6785,2096200000.0
2007-10-30 03:55:00,1.6785,1.6786,1.67845,1.6785,2007908210.0
2007-10-30 03:56:00,1.6785,1.6785,1.6783,1.6784,998200000.0
2007-10-30 03:57:00,1.6784,1.6784,1.6782,1.6783,1127400000.0
2007-10-30 03:58:00,1.6783,1.6783,1.67825,1.6783,573300000.0
2007-10-30 03:59:00,1.6783,1.6784,1.67825,1.6784,1246300000.0
2007-10-30 04:00:00,1.6784,1.6784,1.6784,1.6784,1189600000.0
2007-10-30 04:02:00,1.6783,1.6784,1.67825,1.6783,1361500000.0
2007-10-30 04:03:00,1.6784,1.6785,1.67825,1.6785,2038200001.0
2007-10-30 04:04:00,1.6785,1.67865,1.6784,1.67845,1143300000.0
2007-10-30 04:05:00,1.67845,1.6785,1.67845,1.6785,1506700000.0
2007-10-30 04:06:00,1.6785,1.67865,1.6785,1.6786,1150600000.0
2007-10-30 04:07:00,1.6789,1.6789,1.6788,1.6789,1020000000.0
2007-10-30 04:08:00,1.6785,1.6785,1.6784,1.6784,1020000000.0
2007-10-30 04:09:00,1.6784,1.67855,1.6784,1.6785,1148000002.0
2007-10-30 04:10:00,1.6785,1.6785,1.67835,1.67835,1812900000.0
2007-10-30 04:11:00,1.67835,1.6784,1.6783,1.67835,1341500000.0
2007-10-30 04:12:00,1.67835,1.6784,1.67835,1.6784,1993700000.0
2007-10-30 04:13:00,1.6784,1.6784,1.67835,1.6784,1829599999.0
2007-10-30 04:14:00,1.6784,1.6784,1.6784,1.6784,1814400000.0
2007-10-30 04:15:00,1.6784,1.6784,1.6783,1.6784,1214400000.0
2007-10-30 04:16:00,1.6784,1.6785,1.67835,1.6784,1606900000.0
2007-10-30 04:17:00,1.6784,1.6785,1.67835,1.6784,1823400000.0
2007-10-30 04:18:00,1.6784,1.6785,1.6784,1.6784,1718400000.0
2007-10-30 04:19:00,1.6784,1.6785,1.67835,1.6784,1120900000.0
2007-10-30 04:20:00,1.67835,1.6784,1.6782,1.6784,528600000.0
2007-10-30 04:21:00,1.6784,1.6784,1.6784,1.6784,494400000.0
2007-10-30 04:22:00,1.6784,1.6786,1.6784,1.6784,1444600000.0
2007-10-30 04:23:00,1.6785,1.6785,1.6784,1.6784,1238700000.0
2007-10-30 04:24:00,1.6784,1.6784,1.67835,1.6784,1654400000.0
2007-10-30 04:25:00,1.6784,1.6784,1.6784,1.6784,964800000.0
2007-10-30 04:26:00,1.6784,1.6784,1.6783,1.67835,910700000.0
2007-10-30 04:27:00,1.67835,1.6784,1.67835,1.6784,1827100000.0
2007-10-30 04:28:00,1.6785,1.6786,1.6782,1.6785,1051200000.0
2007-10-30 04:29:00,1.6785,1.6786,1.6782,1.6786,1051200000.0
2007-10-30 04:30:00,1.6786,1.6786,1.6785,1.6785,718400000.0
2007-10-30 04:31:00,1.6785,1.6786,1.6785,1.67855,677400000.0
2007-10-30 04:32:00,1.67855,1.6786,1.6784,1.6785,1397300000.0
2007-10-30 04:33:00,1.6785,1.6786,1.6784,1.67855,1023200000.0
2007-10-30 04:34:00,1.67855,1.6787,1.67845,1.6786,1812099986.0
2007-10-30 04:35:00,1.6786,1.6788,1.67855,1.6787,1789800000.0
2007-10-30 04:36:00,1.6787,1.6789,1.67865,1.6788,1020800000.0
2007-10-30 04:37:00,1.6788,1.67895,1.6787,1.6789,1179200000.0
2007-10-30 04:38:00,1.6789,1.6789,1.67875,1.6789,1174000000.0
2007-10-30 04:39:00,1.6789,1.6789,1.67875,1.6788,1173600000.0
2007-10-30 04:40:00,1.6788,1.6789,1.6788,1.6788,1552000000.0
2007-10-30 04:41:00,1.6788,1.6788,1.6787,1.6787,1863199997.0
2007-10-30 04:42:00,1.6788,1.6788,1.6785,1.6787,1863199997.0
2007-10-30 04:43:00,1.6788,1.6788,1.6786,1.6786,1863199997.0
2007-10-30 04:44:00,1.6787,1.6787,1.6787,1.6787,1863199997.0
2007-10-30 04:45:00,1.6788,1.6788,1.6786,1.6786,1863199997.0
2007-10-30 04:46:00,1.6787,1.6788,1.6787,1.6788,1863199997.0
2007-10-30 04:47:00,1.6789,1.6791,1.6786,1.679,1863199997.0
2007-10-30 04:48:00,1.6788,1.6788,1.6787,1.6788,1863199997.0
2007-10-30 04:49:00,1.67875,1.67875,1.6787,1.67875,1863199997.0
2007-10-30 04:51:00,1.6788,1.6788,1.6788,1.6788,1885500000.0
2007-10-30 04:52:00,1.67875,1.6788,1.6785,1.67875,1885500000.0
2007-10-30 04:53:00,1.6787,1.6787,1.6786,1.6786,1304000000.0
2007-10-30 04:55:00,1.6787,1.6787,1.6787,1.6787,1304000000.0
2007-10-30 04:56:00,1.6788,1.6788,1.6788,1.6788,1304000000.0
2007-10-30 04:57:00,1.6787,1.6787,1.6787,1.6787,1304000000.0
2007-10-30 04:58:00,1.6788,1.6788,1.6787,1.6788,1304000000.0
2007-10-30 04:59:00,1.67895,1.67895,1.6788,1.6788,1304000000.0
2007-10-30 05:00:00,1.6786,1.6786,1.6786,1.6786,2016800000.0
2007-10-30 05:01:00,1.6787,1.6788,1.6787,1.6787,2016800000.0
2007-10-30 05:05:00,1.6789,1.6789,1.6788,1.67885,2016800000.0
2007-10-30 05:06:00,1.67885,1.67895,1.67875,1.6789,963299994.0
2007-10-30 05:07:00,1.6789,1.679,1.67875,1.679,1639000000.0
2007-10-30 05:08:00,1.679,1.679,1.6789,1.679,2122400000.0
2007-10-30 05:10:00,1.679,1.679,1.6787,1.679,1059199997.0
2007-10-30 05:11:00,1.679,1.67905,1.67895,1.679,1000800000.0
2007-10-30 05:12:00,1.679,1.679,1.6789,1.6789,475200000.0
2007-10-30 05:13:00,1.6789,1.67895,1.6789,1.6789,352400000.0
2007-10-30 05:14:00,1.6789,1.67895,1.67885,1.67885,1603700000.0
2007-10-30 05:15:00,1.67885,1.6789,1.6785,1.6789,1873200000.0
2007-10-30 05:16:00,1.6789,1.6789,1.6786,1.6788,962300000.0
2007-10-30 05:17:00,1.6788,1.6788,1.6787,1.6787,607900000.0
2007-10-30 05:18:00,1.6787,1.6787,1.6787,1.6787,600000000.0
2007-10-30 05:19:00,1.6787,1.6788,1.6787,1.6787,1954400000.0
2007-10-30 05:20:00,1.6787,1.6788,1.6787,1.6788,1438100000.0
2007-10-30 05:21:00,1.6788,1.6788,1.67865,1.6788,625500001.0
2007-10-30 05:22:00,1.6788,1.6788,1.67865,1.6788,1242600001.0
2007-10-30 05:24:00,1.6787,1.6788,1.67825,1.6788,1245700000.0
2007-10-30 05:25:00,1.6788,1.6788,1.67865,1.6787,914100000.0
2007-10-30 05:26:00,1.6787,1.6788,1.6787,1.6788,1918699997.0
2007-10-30 05:27:00,1.6787,1.6787,1.67825,1.67845,1918699997.0
2007-10-30 05:29:00,1.6785,1.6786,1.6785,1.6786,1619200000.0
2007-10-30 05:30:00,1.6787,1.6788,1.6787,1.6788,1746400000.0
2007-10-30 05:31:00,1.6785,1.6785,1.6785,1.6785,1746400000.0
2007-10-30 05:32:00,1.6785,1.6785,1.6785,1.6785,2128800000.0
2007-10-30 05:33:00,1.6787,1.6787,1.6785,1.6786,1909900003.0
2007-10-30 05:34:00,1.6787,1.6787,1.6785,1.6786,1909900003.0
2007-10-30 05:35:00,1.6787,1.6787,1.6784,1.6786,1909900003.0
2007-10-30 05:36:00,1.6787,1.6787,1.6785,1.6785,1909900003.0
2007-10-30 05:37:00,1.6784,1.6787,1.6784,1.6785,1909900003.0
2007-10-30 05:38:00,1.6787,1.6787,1.67865,1.67865,1909900003.0
2007-10-30 05:39:00,1.6786,1.6787,1.6785,1.6786,2125599998.0
2007-10-30 05:40:00,1.6785,1.6785,1.6785,1.6785,2125599998.0
2007-10-30 05:43:00,1.6784,1.6785,1.6784,1.6785,2125599998.0
2007-10-30 05:45:00,1.6784,1.6784,1.6784,1.6784,2125599998.0
2007-10-30 05:46:00,1.6786,1.6786,1.6783,1.6783,2125599998.0
2007-10-30 05:47:00,1.6789,1.6791,1.6786,1.679,2125599998.0
2007-10-30 05:48:00,1.6784,1.6784,1.6782,1.6784,2034600000.0
2007-10-30 05:49:00,1.6789,1.6789,1.6786,1.6788,2034600000.0
2007-10-30 05:50:00,1.6785,1.6785,1.6784,1.6785,1784200000.0
2007-10-30 05:51:00,1.6788,1.6788,1.6787,1.6788,1784200000.0
2007-10-30 05:52:00,1.6788,1.6788,1.6787,1.6788,1795500000.0
2007-10-30 05:53:00,1.6782,1.6784,1.6782,1.6784,578200000.0
2007-10-30 05:55:00,1.6785,1.6785,1.6784,1.6784,578200000.0
2007-10-30 05:56:00,1.6787,1.6788,1.6783,1.6787,578200000.0
2007-10-30 05:57:00,1.6783,1.6787,1.6783,1.6787,1926400000.0
2007-10-30 05:58:00,1.6787,1.6787,1.67865,1.67865,1788100000.0
2007-10-30 05:59:00,1.6787,1.6787,1.6783,1.6783,470600000.0
2007-10-30 06:00:00,1.6783,1.6787,1.6783,1.6787,1466600000.0
2007-10-30 06:01:00,1.6784,1.6784,1.6782,1.6782,420000000.0
2007-10-30 06:02:00,1.6787,1.6787,1.6787,1.6787,420000000.0
2007-10-30 06:03:00,1.6787,1.6787,1.6787,1.6787,533800000.0
2007-10-30 06:04:00,1.6786,1.6787,1.6785,1.6787,578300000.0
2007-10-30 06:05:00,1.6787,1.6787,1.6786,1.6787,843200000.0
2007-10-30 06:06:00,1.6787,1.6787,1.6785,1.6787,621700000.0
2007-10-30 06:07:00,1.6785,1.6788,1.6785,1.6787,623500000.0
2007-10-30 06:08:00,1.6787,1.6788,1.6787,1.6787,1823900000.0
2007-10-30 06:09:00,1.6787,1.6787,1.67865,1.6787,803300000.0
2007-10-30 06:10:00,1.67865,1.6787,1.67865,1.6787,1737000000.0
2007-10-30 06:11:00,1.6787,1.6787,1.67865,1.67865,714900000.0
2007-10-30 06:12:00,1.67865,1.67875,1.67855,1.67865,1823300002.0
2007-10-30 06:13:00,1.6784,1.6784,1.6784,1.6784,992800000.0
2007-10-30 06:14:00,1.6787,1.6787,1.6786,1.6787,992800000.0
2007-10-30 06:15:00,1.6787,1.6787,1.6787,1.6787,616800000.0
2007-10-30 06:16:00,1.6787,1.6787,1.6785,1.6787,845000000.0
2007-10-30 06:17:00,1.67865,1.6787,1.67865,1.6787,1704800000.0
2007-10-30 06:18:00,1.6787,1.67885,1.6785,1.67875,983700022.0
2007-10-30 06:19:00,1.679,1.6791,1.679,1.679,1538000000.0
2007-10-30 06:20:00,1.6789,1.679,1.6788,1.6788,1538000000.0
2007-10-30 06:21:00,1.6788,1.6788,1.6786,1.6787,1538000000.0
2007-10-30 06:22:00,1.6787,1.6789,1.6787,1.6788,524400000.0
2007-10-30 06:23:00,1.6787,1.6787,1.67865,1.6787,524400000.0
2007-10-30 06:24:00,1.6787,1.6787,1.6786,1.6787,395700000.0
2007-10-30 06:25:00,1.6787,1.6788,1.6786,1.6787,559700000.0
2007-10-30 06:26:00,1.6787,1.6787,1.6786,1.6786,605600000.0
2007-10-30 06:27:00,1.6787,1.6787,1.6786,1.6787,433900000.0
2007-10-30 06:28:00,1.6787,1.6787,1.6787,1.6787,997600000.0
2007-10-30 06:29:00,1.6787,1.6787,1.6787,1.6787,1403200000.0
2007-10-30 06:30:00,1.6787,1.6787,1.6784,1.6786,610800000.0
2007-10-30 06:31:00,1.6789,1.6789,1.6789,1.6789,1939200000.0
2007-10-30 06:33:00,1.6788,1.6788,1.6788,1.6788,1939200000.0
2007-10-30 06:34:00,1.6787,1.6788,1.6787,1.6788,1939200000.0
2007-10-30 06:35:00,1.6786,1.6788,1.6785,1.6786,1939200000.0
2007-10-30 06:36:00,1.6786,1.6786,1.6785,1.6785,1265600000.0
2007-10-30 06:38:00,1.6787,1.6787,1.6787,1.6787,1737700000.0
2007-10-30 06:41:00,1.6788,1.6788,1.6787,1.6787,1737700000.0
2007-10-30 06:43:00,1.67845,1.6786,1.67845,1.6786,1737700000.0
2007-10-30 06:44:00,1.6786,1.6787,1.6786,1.6786,1716000000.0
2007-10-30 06:45:00,1.6785,1.6786,1.6785,1.6785,1716000000.0
2007-10-30 06:47:00,1.6783,1.6786,1.6783,1.6783,1716000000.0
2007-10-30 06:48:00,1.6785,1.6785,1.6782,1.6784,1142399994.0
2007-10-30 06:49:00,1.6785,1.6785,1.6783,1.6784,1142399994.0
2007-10-30 06:50:00,1.6783,1.6784,1.6782,1.6782,1142399994.0
2007-10-30 06:51:00,1.6784,1.6784,1.6783,1.6783,1142399994.0
2007-10-30 06:52:00,1.6782,1.6784,1.6782,1.6784,1142399994.0
2007-10-30 06:53:00,1.6783,1.6784,1.6783,1.6784,1142399994.0
2007-10-30 06:54:00,1.6783,1.67855,1.67825,1.6784,1142399994.0
2007-10-30 06:55:00,1.6784,1.6786,1.6783,1.6784,1433600000.0
2007-10-30 06:56:00,1.6784,1.6785,1.6783,1.6784,1513600000.0
2007-10-30 06:57:00,1.6782,1.6783,1.6782,1.6783,1991999999.0
2007-10-30 06:58:00,1.6784,1.6784,1.6783,1.6783,1991999999.0
2007-10-30 06:59:00,1.6782,1.6784,1.6782,1.6783,1991999999.0
2007-10-30 07:00:00,1.6785,1.6785,1.6782,1.6783,1991999999.0
2007-10-30 07:01:00,1.6784,1.6785,1.6784,1.6784,1991999999.0
2007-10-30 07:02:00,1.6785,1.6785,1.6784,1.6784,1991999999.0
2007-10-30 07:03:00,1.6784,1.6786,1.6783,1.6783,1991999999.0
2007-10-30 07:04:00,1.6785,1.6785,1.6784,1.6784,2105600000.0
2007-10-30 07:05:00,1.6785,1.6785,1.6784,1.6784,2105600000.0
2007-10-30 07:07:00,1.6785,1.6785,1.6784,1.6784,2105600000.0
2007-10-30 07:08:00,1.6785,1.6785,1.6783,1.6785,2105600000.0
2007-10-30 07:09:00,1.6784,1.6784,1.6784,1.6784,2105600000.0
2007-10-30 07:10:00,1.6785,1.6785,1.6784,1.6785,974400000.0
2007-10-30 07:11:00,1.6783,1.6783,1.6783,1.6783,974400000.0
2007-10-30 07:12:00,1.6783,1.6783,1.67825,1.6783,849400003.0
2007-10-30 07:13:00,1.6783,1.6784,1.6783,1.6784,628800000.0
2007-10-30 07:14:00,1.6784,1.67845,1.6784,1.67845,596000000.0
2007-10-30 07:15:00,1.67845,1.67845,1.67835,1.6784,796699999.0
2007-10-30 07:16:00,1.6784,1.6788,1.6784,1.6788,1259200000.0
2007-10-30 07:19:00,1.6791,1.6792,1.67895,1.679,1724800000.0
2007-10-30 07:20:00,1.679,1.679,1.6788,1.6788,936199997.0
2007-10-30 07:21:00,1.6788,1.6788,1.67865,1.67865,1245600024.0
2007-10-30 07:22:00,1.67865,1.6787,1.67865,1.6787,1436000000.0
2007-10-30 07:23:00,1.6787,1.6789,1.67865,1.6788,1760200009.0
2007-10-30 07:24:00,1.6784,1.6785,1.6784,1.6785,1458100000.0
2007-10-30 07:25:00,1.6789,1.6789,1.6787,1.67875,1458100000.0
2007-10-30 07:26:00,1.6788,1.6788,1.67865,1.6788,1098600000.0
2007-10-30 07:27:00,1.6788,1.6788,1.6786,1.6786,752100000.0
2007-10-30 07:28:00,1.6786,1.6789,1.6785,1.67875,1595399997.0
2007-10-30 07:29:00,1.67875,1.6788,1.67855,1.6788,1192199988.0
2007-10-30 07:30:00,1.6788,1.6788,1.6787,1.6788,1210400000.0
2007-10-30 07:31:00,1.6785,1.6785,1.6784,1.6784,2029900000.0
2007-10-30 07:32:00,1.6785,1.6785,1.6784,1.6784,2029900000.0
2007-10-30 07:33:00,1.6783,1.6785,1.6783,1.6785,2029900000.0
2007-10-30 07:34:00,1.6788,1.6788,1.67875,1.67875,2029900000.0
2007-10-30 07:35:00,1.67875,1.6788,1.67875,1.6788,2057100000.0
2007-10-30 07:36:00,1.6788,1.6788,1.6787,1.6787,1243200000.0
2007-10-30 07:37:00,1.6787,1.6788,1.6787,1.6788,1546000000.0
2007-10-30 07:38:00,1.6788,1.6789,1.6788,1.6788,1591200000.0
2007-10-30 07:39:00,1.6788,1.6788,1.6787,1.6787,925600000.0
2007-10-30 07:40:00,1.6787,1.6787,1.67835,1.6787,649900000.0
2007-10-30 07:41:00,1.6787,1.6789,1.67845,1.6787,1730000002.0
2007-10-30 07:42:00,1.6787,1.6788,1.6787,1.6787,977900000.0
2007-10-30 07:43:00,1.6782,1.6783,1.6781,1.6781,1807200000.0
2007-10-30 07:44:00,1.6782,1.6782,1.6782,1.6782,1807200000.0
2007-10-30 07:45:00,1.6786,1.6786,1.6786,1.6786,1807200000.0
2007-10-30 07:46:00,1.6786,1.6786,1.6785,1.6786,731900000.0
2007-10-30 07:47:00,1.6786,1.6786,1.6783,1.6784,1997700000.0
2007-10-30 07:48:00,1.6784,1.6784,1.6783,1.6783,1508000000.0
2007-10-30 07:50:00,1.678,1.678,1.6778,1.6779,1215200000.0
2007-10-30 07:51:00,1.6778,1.6778,1.6777,1.6778,1215200000.0
2007-10-30 07:52:00,1.6777,1.6779,1.6777,1.6779,1215200000.0
2007-10-30 07:53:00,1.6784,1.6784,1.6783,1.6784,1215200000.0
2007-10-30 07:54:00,1.6784,1.6785,1.67825,1.6785,1449899985.0
2007-10-30 07:55:00,1.6781,1.6782,1.6781,1.6782,757600000.0
2007-10-30 07:56:00,1.6783,1.6783,1.6783,1.6783,757600000.0
2007-10-30 07:57:00,1.6783,1.6785,1.6782,1.6785,1806600000.0
2007-10-30 07:58:00,1.6782,1.6785,1.678,1.678,1806600000.0
2007-10-30 07:59:00,1.6784,1.6784,1.67835,1.67835,1806600000.0
2007-10-30 08:00:00,1.67835,1.67845,1.6783,1.6784,1666100000.0
2007-10-30 08:01:00,1.6784,1.6785,1.6784,1.6785,1070400000.0
2007-10-30 08:02:00,1.6785,1.6786,1.6785,1.6785,1278700000.0
2007-10-30 08:03:00,1.6785,1.6785,1.67845,1.6785,1715700000.0
2007-10-30 08:04:00,1.6785,1.6786,1.6785,1.6786,1338400000.0
2007-10-30 08:05:00,1.6786,1.67865,1.67845,1.6785,1666099966.0
2007-10-30 08:06:00,1.6785,1.6786,1.6784,1.6786,1387200000.0
2007-10-30 08:07:00,1.6786,1.6786,1.6785,1.6785,1288000000.0
2007-10-30 08:08:00,1.6785,1.6785,1.67845,1.6785,2048800000.0
2007-10-30 08:09:00,1.6785,1.6786,1.67825,1.6786,1478799997.0
2007-10-30 08:10:00,1.6786,1.6787,1.6785,1.67855,1584800000.0
2007-10-30 08:11:00,1.67855,1.6786,1.6785,1.67855,1856300000.0
2007-10-30 08:12:00,1.67855,1.67865,1.6785,1.6786,1298700000.0
2007-10-30 08:13:00,1.6786,1.6786,1.6784,1.6786,880300000.0
2007-10-30 08:14:00,1.6786,1.6786,1.67855,1.6786,1482300000.0
2007-10-30 08:15:00,1.6786,1.6786,1.6786,1.6786,1636500000.0
2007-10-30 08:16:00,1.6786,1.6786,1.6785,1.6786,1209600000.0
2007-10-30 08:17:00,1.6786,1.6786,1.67825,1.67825,1014500000.0
2007-10-30 08:18:00,1.67825,1.6786,1.67825,1.6786,719900000.0
2007-10-30 08:19:00,1.6786,1.6786,1.6785,1.6786,1422100000.0
2007-10-30 08:20:00,1.6786,1.6786,1.6785,1.6786,1518900000.0
2007-10-30 08:21:00,1.6786,1.6786,1.6785,1.6786,1147200000.0
2007-10-30 08:22:00,1.6786,1.6787,1.6785,1.6786,1721699995.0
2007-10-30 08:23:00,1.6786,1.6786,1.6785,1.6786,1181800000.0
2007-10-30 08:24:00,1.6786,1.6787,1.67845,1.6787,2041100000.0
2007-10-30 08:25:00,1.6787,1.6787,1.6785,1.67855,1498999999.0
2007-10-30 08:26:00,1.67855,1.6788,1.67855,1.6787,1352500001.0
2007-10-30 08:27:00,1.6787,1.6789,1.6787,1.67875,1177600000.0
2007-10-30 08:28:00,1.6788,1.6788,1.6785,1.6785,1258000002.0
2007-10-30 08:29:00,1.6785,1.6785,1.67825,1.6783,1649800000.0
2007-10-30 08:30:00,1.6783,1.6785,1.67825,1.67845,1758399998.0
2007-10-30 08:31:00,1.67845,1.6787,1.6784,1.6785,1020300000.0
2007-10-30 08:32:00,1.6785,1.6787,1.6784,1.6786,1239200000.0
2007-10-30 08:33:00,1.6786,1.6786,1.67845,1.6785,1014400000.0
2007-10-30 08:34:00,1.6785,1.6785,1.67835,1.6784,1382800000.0
2007-10-30 08:35:00,1.6784,1.6784,1.67815,1.67825,1687100001.0
2007-10-30 08:36:00,1.67825,1.6783,1.6782,1.6783,844000000.0
2007-10-30 08:37:00,1.6783,1.6784,1.67825,1.67825,1169700000.0
2007-10-30 08:38:00,1.67825,1.67835,1.6782,1.67825,1073800000.0
2007-10-30 08:39:00,1.67825,1.6784,1.67825,1.6783,1450400000.0
2007-10-30 08:40:00,1.6783,1.67835,1.6782,1.67825,1087300000.0
2007-10-30 08:41:00,1.6783,1.6783,1.67815,1.67825,1125100000.0
2007-10-30 08:42:00,1.67825,1.67845,1.6782,1.6784,1632799986.0
2007-10-30 08:43:00,1.6784,1.6784,1.67825,1.6783,1649700000.0
2007-10-30 08:44:00,1.67825,1.6783,1.67825,1.6783,1619500000.0
2007-10-30 08:45:00,1.6783,1.6783,1.67815,1.6783,1301200000.0
2007-10-30 08:46:00,1.6783,1.6783,1.6778,1.6779,1201400000.0
2007-10-30 08:47:00,1.6779,1.6781,1.67785,1.6781,1483600000.0
2007-10-30 08:48:00,1.6781,1.6781,1.678,1.678,1291700000.0
2007-10-30 08:49:00,1.678,1.6781,1.67795,1.6781,1198700000.0
2007-10-30 08:50:00,1.6781,1.6781,1.6779,1.67795,1122700000.0
2007-10-30 08:51:00,1.678,1.678,1.6777,1.6779,927000000.0
2007-10-30 08:52:00,1.6785,1.6786,1.6785,1.6786,1972999997.0
2007-10-30 08:53:00,1.678,1.678,1.6778,1.678,1972999997.0
2007-10-30 08:54:00,1.6784,1.6785,1.6784,1.6785,2091799970.0
2007-10-30 08:55:00,1.6784,1.6784,1.6783,1.6784,2091799970.0
2007-10-30 08:56:00,1.6783,1.67835,1.67825,1.6783,2091799970.0
2007-10-30 08:57:00,1.6783,1.6785,1.6782,1.6783,1939499991.0
2007-10-30 08:59:00,1.6781,1.6782,1.678,1.6781,2078400000.0
2007-10-30 09:00:00,1.6781,1.67815,1.6781,1.67815,1064000000.0
2007-10-30 09:01:00,1.6782,1.6784,1.6782,1.6783,1023200000.0
2007-10-30 09:03:00,1.6784,1.6784,1.6783,1.6784,1023200000.0
2007-10-30 09:04:00,1.6783,1.6784,1.6782,1.6782,1023200000.0
2007-10-30 09:05:00,1.6783,1.6785,1.6782,1.6785,1023200000.0
2007-10-30 09:06:00,1.6787,1.6787,1.6786,1.6787,1023200000.0
2007-10-30 09:07:00,1.6789,1.6791,1.6788,1.679,1023200000.0
2007-10-30 09:08:00,1.6776,1.6777,1.6776,1.67765,1023200000.0
2007-10-30 09:09:00,1.6776,1.6777,1.6776,1.6776,1152000000.0
2007-10-30 09:10:00,1.6776,1.6777,1.6776,1.6776,1643199999.0
2007-10-30 09:11:00,1.6776,1.67775,1.6776,1.6777,2128799990.0
2007-10-30 09:12:00,1.6777,1.6779,1.6777,1.67785,1396000000.0
2007-10-30 09:13:00,1.67785,1.6779,1.67765,1.6779,1797799979.0
2007-10-30 09:14:00,1.6789,1.6789,1.6788,1.6789,2070800000.0
2007-10-30 09:15:00,1.679,1.679,1.6787,1.6787,2070800000.0
2007-10-30 09:16:00,1.6788,1.679,1.6787,1.6789,2070800000.0
2007-10-30 09:17:00,1.6778,1.67785,1.67775,1.6778,2070800000.0
2007-10-30 09:18:00,1.679,1.679,1.6789,1.679,2099200000.0
2007-10-30 09:19:00,1.6789,1.6789,1.6788,1.6789,2099200000.0
2007-10-30 09:20:00,1.6788,1.6789,1.6788,1.6789,2099200000.0
2007-10-30 09:21:00,1.6779,1.678,1.6779,1.67795,2099200000.0
2007-10-30 09:22:00,1.67795,1.6781,1.6779,1.678,1746400000.0
2007-10-30 09:24:00,1.6789,1.679,1.6789,1.679,2028000001.0
2007-10-30 09:25:00,1.6789,1.6789,1.6789,1.6789,2028000001.0
2007-10-30 09:26:00,1.679,1.679,1.6789,1.679,2028000001.0
2007-10-30 09:28:00,1.6789,1.6789,1.6786,1.6786,2028000001.0
2007-10-30 09:29:00,1.6787,1.6788,1.6785,1.6785,2028000001.0
2007-10-30 09:30:00,1.6786,1.6786,1.6785,1.6786,2028000001.0
2007-10-30 09:31:00,1.6787,1.6787,1.6787,1.6787,2028000001.0
2007-10-30 09:32:00,1.6786,1.6786,1.6784,1.6784,2028000001.0
2007-10-30 09:34:00,1.6789,1.679,1.67845,1.6786,2028000001.0
2007-10-30 09:35:00,1.6787,1.6787,1.6784,1.6784,1828800000.0
2007-10-30 09:36:00,1.6786,1.67865,1.67845,1.67845,1828800000.0
2007-10-30 09:37:00,1.67845,1.67845,1.67835,1.67845,1493500018.0
2007-10-30 09:38:00,1.6784,1.6785,1.6784,1.6784,489600000.0
2007-10-30 09:39:00,1.6785,1.6785,1.6784,1.6785,489600000.0
2007-10-30 09:40:00,1.6784,1.6785,1.6784,1.6785,489600000.0
2007-10-30 09:43:00,1.67865,1.6787,1.6786,1.67865,489600000.0
2007-10-30 09:44:00,1.67865,1.67865,1.67835,1.67845,1073999987.0
2007-10-30 09:45:00,1.6788,1.6788,1.6787,1.6787,2066400000.0
2007-10-30 09:46:00,1.67835,1.67855,1.67835,1.6785,2066400000.0
2007-10-30 09:47:00,1.6786,1.6786,1.6783,1.6784,1569300005.0
2007-10-30 09:48:00,1.6783,1.6786,1.6783,1.6784,1569300005.0
2007-10-30 09:49:00,1.6783,1.6784,1.6782,1.6783,1569300005.0
2007-10-30 09:50:00,1.67865,1.6787,1.6785,1.67865,1569300005.0
2007-10-30 09:51:00,1.67865,1.6787,1.67845,1.6786,1633400001.0
2007-10-30 09:52:00,1.6786,1.6786,1.6785,1.67855,1832000000.0
2007-10-30 09:53:00,1.67855,1.6786,1.6784,1.6784,1719500000.0
2007-10-30 09:54:00,1.6784,1.6785,1.6784,1.67845,1083000000.0
2007-10-30 09:55:00,1.67845,1.6785,1.6783,1.6783,977600000.0
2007-10-30 09:56:00,1.6785,1.6786,1.6785,1.6786,1456200000.0
2007-10-30 09:57:00,1.6782,1.6783,1.67815,1.6782,1456200000.0
2007-10-30 09:58:00,1.6782,1.6783,1.6782,1.6783,1790200000.0
2007-10-30 09:59:00,1.67825,1.6783,1.67825,1.67825,1222700000.0
2007-10-30 10:00:00,1.6786,1.6786,1.6784,1.6785,709100000.0
2007-10-30 10:01:00,1.6784,1.6785,1.6783,1.6783,709100000.0
2007-10-30 10:02:00,1.67825,1.67825,1.6782,1.67825,709100000.0
2007-10-30 10:03:00,1.67825,1.67835,1.6782,1.6783,1441400000.0
2007-10-30 10:04:00,1.6783,1.6784,1.6782,1.6783,1367799979.0
2007-10-30 10:05:00,1.6783,1.67845,1.67825,1.67835,1358499987.0
2007-10-30 10:06:00,1.67835,1.67875,1.67835,1.67875,1391500005.0
2007-10-30 10:07:00,1.67875,1.679,1.67875,1.6789,1280700010.0
2007-10-30 10:08:00,1.6789,1.67925,1.6789,1.67915,1175849999.0
2007-10-30 10:09:00,1.67915,1.67915,1.67905,1.67905,218100000.0
2007-10-30 10:10:00,1.67905,1.67905,1.6788,1.6789,660400000.0
2007-10-30 10:11:00,1.6789,1.6792,1.6789,1.6791,860150000.0
2007-10-30 10:12:00,1.6791,1.67915,1.679,1.6791,324600000.0
2007-10-30 10:13:00,1.6791,1.6791,1.6789,1.67905,40450000.0
2007-10-30 10:14:00,1.67905,1.67905,1.67885,1.6789,361000000.0
2007-10-30 10:15:00,1.6789,1.6789,1.6786,1.67865,951100000.0
2007-10-30 10:16:00,1.6779,1.6779,1.6777,1.6778,1955200001.0
2007-10-30 10:17:00,1.6777,1.6778,1.6773,1.6774,1955200001.0
2007-10-30 10:18:00,1.6775,1.6775,1.6774,1.6775,1955200001.0
2007-10-30 10:19:00,1.6776,1.6778,1.6775,1.6776,1955200001.0
2007-10-30 10:20:00,1.6775,1.6776,1.6775,1.6776,1955200001.0
2007-10-30 10:21:00,1.6778,1.6779,1.6778,1.6778,1955200001.0
2007-10-30 10:22:00,1.67895,1.679,1.6788,1.6789,1955200001.0
2007-10-30 10:23:00,1.6789,1.679,1.67885,1.6789,2123199995.0
2007-10-30 10:24:00,1.6789,1.679,1.6788,1.6789,1944599999.0
2007-10-30 10:25:00,1.6789,1.6789,1.6788,1.6789,1511000000.0
2007-10-30 10:26:00,1.67885,1.679,1.6788,1.67895,1607100004.0
2007-10-30 10:27:00,1.679,1.679,1.67895,1.67895,1377100000.0
2007-10-30 10:28:00,1.67895,1.67895,1.6786,1.6786,1754700005.0
2007-10-30 10:29:00,1.6786,1.6787,1.67845,1.6785,1742600004.0
2007-10-30 10:30:00,1.6777,1.6777,1.6776,1.6777,2091899981.0
2007-10-30 10:31:00,1.6776,1.6777,1.6776,1.6777,2091899981.0
2007-10-30 10:33:00,1.6776,1.6777,1.6776,1.6776,2091899981.0
2007-10-30 10:34:00,1.6784,1.6786,1.6784,1.6784,2091899981.0
2007-10-30 10:36:00,1.6784,1.6785,1.6783,1.6785,2074999997.0
2007-10-30 10:37:00,1.6778,1.6781,1.6778,1.6779,1312200000.0
2007-10-30 10:38:00,1.6778,1.6778,1.6777,1.6777,1312200000.0
2007-10-30 10:39:00,1.6778,1.6778,1.6776,1.6776,1312200000.0
2007-10-30 10:40:00,1.6775,1.6776,1.6775,1.6776,1312200000.0
2007-10-30 10:41:00,1.6775,1.6776,1.6775,1.6775,1312200000.0
2007-10-30 10:42:00,1.6776,1.6776,1.6774,1.6776,1312200000.0
2007-10-30 10:44:00,1.67855,1.6787,1.6785,1.6786,1312200000.0
2007-10-30 10:45:00,1.67865,1.6788,1.67865,1.6787,816800000.0
2007-10-30 10:46:00,1.6787,1.6787,1.67845,1.67865,1029600000.0
2007-10-30 10:47:00,1.67865,1.67865,1.67825,1.67835,1764399998.0
2007-10-30 10:48:00,1.67835,1.6785,1.67825,1.67835,1482199996.0
2007-10-30 10:49:00,1.6781,1.6781,1.6779,1.678,2112599997.0
2007-10-30 10:50:00,1.67825,1.6784,1.67825,1.6784,2112599997.0
2007-10-30 10:51:00,1.6778,1.678,1.6778,1.678,1524000000.0
2007-10-30 10:52:00,1.6783,1.6783,1.6781,1.6781,1524000000.0
2007-10-30 10:53:00,1.6781,1.6783,1.67805,1.6781,1618400000.0
2007-10-30 10:54:00,1.67815,1.67835,1.6781,1.6783,1204200000.0
2007-10-30 10:55:00,1.6783,1.67845,1.6783,1.6784,1713600002.0
2007-10-30 10:56:00,1.6784,1.6786,1.67835,1.6786,2017899994.0
2007-10-30 10:57:00,1.6786,1.6786,1.67845,1.6785,1264800000.0
2007-10-30 10:58:00,1.6785,1.6785,1.67835,1.67845,1592199991.0
2007-10-30 10:59:00,1.67845,1.6785,1.6784,1.6784,1355999991.0
2007-10-30 11:00:00,1.6782,1.6784,1.6782,1.6784,2068000000.0
2007-10-30 11:01:00,1.6785,1.6786,1.6783,1.6784,2068000000.0
2007-10-30 11:02:00,1.6783,1.6784,1.6782,1.6783,2068000000.0
2007-10-30 11:03:00,1.6782,1.6783,1.6781,1.6782,2068000000.0
2007-10-30 11:04:00,1.6783,1.6784,1.67825,1.6783,2068000000.0
2007-10-30 11:05:00,1.6783,1.6783,1.67795,1.67805,1559700000.0
2007-10-30 11:06:00,1.67805,1.6781,1.67795,1.6781,1815400011.0
2007-10-30 11:07:00,1.6781,1.6782,1.67805,1.6782,1185599995.0
2007-10-30 11:08:00,1.6782,1.6782,1.6781,1.6782,1343100001.0
2007-10-30 11:09:00,1.6782,1.6783,1.6782,1.6783,1888999996.0
2007-10-30 11:11:00,1.67825,1.6783,1.67805,1.67815,766400000.0
2007-10-30 11:14:00,1.678,1.67805,1.67785,1.6779,1193500000.0
2007-10-30 11:15:00,1.6779,1.6779,1.6777,1.6778,1581000003.0
2007-10-30 11:16:00,1.6778,1.6778,1.67765,1.6777,1852300001.0
2007-10-30 11:17:00,1.6777,1.6777,1.6772,1.67735,1582000000.0
2007-10-30 11:18:00,1.6779,1.6779,1.6779,1.6779,1710800002.0
2007-10-30 11:19:00,1.6774,1.67765,1.6774,1.6776,1710800002.0
2007-10-30 11:20:00,1.678,1.678,1.6779,1.6779,1487000001.0
2007-10-30 11:21:00,1.6778,1.6779,1.6777,1.6777,1487000001.0
2007-10-30 11:22:00,1.67775,1.6779,1.6777,1.6778,1487000001.0
2007-10-30 11:23:00,1.6778,1.6778,1.67765,1.6777,1709500016.0
2007-10-30 11:24:00,1.6777,1.6778,1.6777,1.6778,1288000009.0
2007-10-30 11:25:00,1.6777,1.6778,1.6776,1.6777,1893400024.0
2007-10-30 11:26:00,1.6777,1.6778,1.6777,1.67775,1296000000.0
2007-10-30 11:27:00,1.67775,1.67775,1.6775,1.6775,1720700000.0
2007-10-30 11:28:00,1.6775,1.67755,1.67745,1.67755,2048199998.0
2007-10-30 11:29:00,1.67755,1.6776,1.6775,1.6776,1879300000.0
2007-10-30 11:30:00,1.6782,1.6783,1.6781,1.6782,1807500003.0
2007-10-30 11:31:00,1.6776,1.6777,1.67755,1.6777,1807500003.0
2007-10-30 11:32:00,1.6783,1.6785,1.6783,1.6784,2080800000.0
2007-10-30 11:33:00,1.6776,1.6777,1.67755,1.67755,2080800000.0
2007-10-30 11:34:00,1.67755,1.6778,1.67755,1.6777,1798800000.0
2007-10-30 11:35:00,1.6777,1.67775,1.67765,1.6777,1684200000.0
2007-10-30 11:36:00,1.6777,1.6777,1.6776,1.6777,1661600000.0
2007-10-30 11:37:00,1.6777,1.678,1.6777,1.6778,2133699999.0
2007-10-30 11:38:00,1.6778,1.6779,1.67765,1.67765,1837600007.0
2007-10-30 11:39:00,1.678,1.678,1.6779,1.6779,1723499996.0
2007-10-30 11:40:00,1.67745,1.6776,1.67745,1.6775,1723499996.0
2007-10-30 11:41:00,1.6775,1.6776,1.6775,1.6775,1823200000.0
2007-10-30 11:43:00,1.6778,1.6779,1.6778,1.6779,1202700000.0
2007-10-30 11:47:00,1.678,1.678,1.678,1.678,1202700000.0
2007-10-30 11:48:00,1.6781,1.6782,1.6781,1.6782,1202700000.0
2007-10-30 11:49:00,1.6779,1.6781,1.67785,1.67795,1202700000.0
2007-10-30 11:50:00,1.67795,1.678,1.6778,1.67785,1762399995.0
2007-10-30 11:51:00,1.6785,1.6785,1.6784,1.6784,1631200004.0
2007-10-30 11:52:00,1.6785,1.6785,1.6783,1.6784,1631200004.0
2007-10-30 11:54:00,1.6783,1.6784,1.6783,1.6784,1631200004.0
2007-10-30 11:55:00,1.6779,1.6781,1.6779,1.678,1631200004.0
2007-10-30 11:57:00,1.6782,1.6783,1.6782,1.6783,1971100001.0
2007-10-30 11:58:00,1.6783,1.6783,1.6781,1.6782,1971100001.0
2007-10-30 11:59:00,1.6781,1.6782,1.6781,1.6782,1588400000.0
2007-10-30 12:00:00,1.6783,1.6783,1.6781,1.6781,1588400000.0
2007-10-30 12:01:00,1.6783,1.67845,1.6783,1.6783,1588400000.0
2007-10-30 12:02:00,1.6783,1.6783,1.67815,1.6782,1165200000.0
2007-10-30 12:03:00,1.6782,1.6782,1.678,1.67815,1542500005.0
2007-10-30 12:04:00,1.67815,1.6782,1.67805,1.6781,1261500000.0
2007-10-30 12:05:00,1.6779,1.6779,1.6778,1.6779,1954200000.0
2007-10-30 12:06:00,1.6778,1.6779,1.6777,1.6779,1954200000.0
2007-10-30 12:07:00,1.6778,1.6779,1.6778,1.6779,1954200000.0
2007-10-30 12:08:00,1.6779,1.6779,1.67785,1.6779,2035500002.0
2007-10-30 12:09:00,1.6777,1.6777,1.6776,1.6777,2111999998.0
2007-10-30 12:10:00,1.6778,1.6779,1.6778,1.6779,2111999998.0
2007-10-30 12:11:00,1.6778,1.6778,1.6778,1.6778,2111999998.0
2007-10-30 12:12:00,1.6777,1.6777,1.6776,1.6777,2111999998.0
2007-10-30 12:13:00,1.6776,1.6776,1.6773,1.6773,2111999998.0
2007-10-30 12:14:00,1.6772,1.6772,1.6766,1.6769,2111999998.0
2007-10-30 12:15:00,1.677,1.6771,1.6766,1.6771,2111999998.0
2007-10-30 12:16:00,1.677,1.677,1.6768,1.6769,2111999998.0
2007-10-30 12:17:00,1.6768,1.677,1.6768,1.6769,2111999998.0
2007-10-30 12:18:00,1.677,1.677,1.6766,1.6768,2111999998.0
2007-10-30 12:19:00,1.6769,1.677,1.6768,1.6769,2111999998.0
2007-10-30 12:20:00,1.6768,1.6768,1.6767,1.6768,2111999998.0
2007-10-30 12:21:00,1.6769,1.6769,1.6767,1.6768,2111999998.0
2007-10-30 12:22:00,1.6777,1.6777,1.6775,1.6775,2111999998.0
2007-10-30 12:23:00,1.6766,1.6767,1.6764,1.6766,1969500000.0
2007-10-30 12:24:00,1.6764,1.6766,1.6762,1.6765,1969500000.0
2007-10-30 12:25:00,1.6764,1.6765,1.6764,1.6764,1969500000.0
2007-10-30 12:26:00,1.6765,1.6765,1.6764,1.6765,1969500000.0
2007-10-30 12:27:00,1.67745,1.6778,1.67745,1.67765,1969500000.0
2007-10-30 12:28:00,1.6763,1.6764,1.6763,1.6764,1827199985.0
2007-10-30 12:29:00,1.6763,1.6764,1.6763,1.6764,1827199985.0
2007-10-30 12:30:00,1.6763,1.6764,1.6762,1.6762,1827199985.0
2007-10-30 12:31:00,1.6761,1.6762,1.676,1.676,1827199985.0
2007-10-30 12:32:00,1.6757,1.6757,1.6757,1.6757,1827199985.0
2007-10-30 12:33:00,1.6758,1.6758,1.6755,1.6757,1827199985.0
2007-10-30 12:34:00,1.6755,1.6758,1.6754,1.6757,1827199985.0
2007-10-30 12:35:00,1.6756,1.6758,1.6756,1.6758,1827199985.0
2007-10-30 12:36:00,1.6757,1.6758,1.6757,1.6758,1827199985.0
2007-10-30 12:37:00,1.6757,1.6758,1.6757,1.6757,1827199985.0
2007-10-30 12:39:00,1.6756,1.6756,1.6755,1.6755,1827199985.0
2007-10-30 12:40:00,1.6756,1.6756,1.6753,1.6756,1827199985.0
2007-10-30 12:41:00,1.6757,1.6757,1.6753,1.6753,1827199985.0
2007-10-30 12:42:00,1.6752,1.6754,1.6752,1.6754,1827199985.0
2007-10-30 12:43:00,1.6753,1.6755,1.6753,1.6755,1827199985.0
2007-10-30 12:45:00,1.6754,1.6755,1.6754,1.6755,1827199985.0
2007-10-30 12:46:00,1.6756,1.6757,1.6755,1.6755,1827199985.0
2007-10-30 12:47:00,1.6756,1.6756,1.6756,1.6756,1827199985.0
2007-10-30 12:48:00,1.6755,1.6757,1.6755,1.6756,1827199985.0
2007-10-30 12:49:00,1.6782,1.6784,1.67815,1.6782,1827199985.0
2007-10-30 12:50:00,1.6756,1.6757,1.6756,1.6757,1750300000.0
2007-10-30 12:51:00,1.6756,1.6757,1.6755,1.6756,1750300000.0
2007-10-30 12:52:00,1.6784,1.6785,1.6783,1.6783,1750300000.0
2007-10-30 12:53:00,1.6757,1.6757,1.6756,1.6757,1931900002.0
2007-10-30 12:54:00,1.6783,1.6783,1.67825,1.67825,1931900002.0
2007-10-30 12:55:00,1.6757,1.6758,1.6757,1.6757,1508000000.0
2007-10-30 12:56:00,1.67825,1.67825,1.6782,1.6782,1508000000.0
2007-10-30 12:57:00,1.6782,1.6783,1.67815,1.6783,2003200000.0
2007-10-30 12:58:00,1.6783,1.6783,1.67795,1.678,1237600000.0
2007-10-30 12:59:00,1.678,1.6782,1.6779,1.6782,1231799999.0
2007-10-30 13:00:00,1.67815,1.67825,1.67805,1.6781,1957999962.0
2007-10-30 13:01:00,1.6758,1.6758,1.6757,1.6757,1393700003.0
2007-10-30 13:02:00,1.67815,1.6783,1.67815,1.6782,1393700003.0
2007-10-30 13:03:00,1.6782,1.6783,1.678,1.678,1427500000.0
2007-10-30 13:04:00,1.678,1.678,1.6779,1.678,2131900000.0
2007-10-30 13:06:00,1.67775,1.6778,1.67775,1.67775,1388600000.0
2007-10-30 13:07:00,1.6759,1.676,1.6759,1.676,1523900000.0
2007-10-30 13:08:00,1.67775,1.6779,1.6777,1.6777,1523900000.0
2007-10-30 13:09:00,1.6777,1.6777,1.67755,1.67765,1497000000.0
2007-10-30 13:10:00,1.67765,1.6779,1.67765,1.6778,1156800000.0
2007-10-30 13:11:00,1.6778,1.6779,1.6777,1.67775,1883400001.0
2007-10-30 13:12:00,1.67775,1.6778,1.67755,1.6776,1189000000.0
2007-10-30 13:13:00,1.6776,1.6777,1.67715,1.6772,2085299993.0
2007-10-30 13:14:00,1.67715,1.67715,1.67645,1.6768,1897600002.0
2007-10-30 13:15:00,1.6768,1.67695,1.6765,1.6769,1668599992.0
2007-10-30 13:16:00,1.6769,1.6769,1.6767,1.6767,1399700000.0
2007-10-30 13:17:00,1.6767,1.6768,1.67665,1.67675,1966099997.0
2007-10-30 13:18:00,1.67675,1.6768,1.6765,1.6767,1657200001.0
2007-10-30 13:19:00,1.6767,1.6768,1.6767,1.6767,1932299999.0
2007-10-30 13:20:00,1.6761,1.6761,1.6758,1.6758,1282400000.0
2007-10-30 13:21:00,1.676,1.676,1.676,1.676,1282400000.0
2007-10-30 13:22:00,1.6767,1.6767,1.6765,1.6765,1282400000.0
2007-10-30 13:23:00,1.676,1.676,1.6759,1.6759,1692499996.0
2007-10-30 13:24:00,1.676,1.676,1.6759,1.6759,1692499996.0
2007-10-30 13:25:00,1.67635,1.6764,1.67625,1.67635,1692499996.0
2007-10-30 13:26:00,1.67635,1.6764,1.67625,1.6763,1374800001.0
2007-10-30 13:27:00,1.6763,1.6764,1.6761,1.6762,1762399999.0
2007-10-30 13:28:00,1.6762,1.6763,1.6762,1.6763,1908000000.0
2007-10-30 13:29:00,1.6762,1.6762,1.6762,1.6762,2071599999.0
2007-10-30 13:30:00,1.6762,1.6763,1.676,1.676,2071599999.0
2007-10-30 13:31:00,1.6761,1.6762,1.676,1.676,1976100037.0
2007-10-30 13:32:00,1.6758,1.6759,1.6756,1.6756,1976100037.0
2007-10-30 13:33:00,1.6756,1.6757,1.6755,1.6755,1277599999.0
2007-10-30 13:34:00,1.6759,1.676,1.6759,1.676,1447899999.0
2007-10-30 13:35:00,1.6755,1.6756,1.67545,1.6756,1447899999.0
2007-10-30 13:36:00,1.6759,1.6761,1.6759,1.6759,1863299999.0
2007-10-30 13:37:00,1.676,1.676,1.6758,1.6759,1863299999.0
2007-10-30 13:38:00,1.6758,1.6759,1.6757,1.6759,1863299999.0
2007-10-30 13:39:00,1.6756,1.6756,1.67535,1.6754,1863299999.0
2007-10-30 13:40:00,1.6754,1.6755,1.67515,1.6755,1914799982.0
2007-10-30 13:41:00,1.6755,1.6755,1.6751,1.6751,2078700000.0
2007-10-30 13:42:00,1.6751,1.67525,1.67505,1.6752,1697200000.0
2007-10-30 13:43:00,1.6759,1.6759,1.6757,1.6758,1291399999.0
2007-10-30 13:44:00,1.67525,1.6754,1.67525,1.6754,1291399999.0
2007-10-30 13:45:00,1.6759,1.6759,1.6758,1.6759,1718100000.0
2007-10-30 13:46:00,1.6758,1.6758,1.6757,1.6757,1718100000.0
2007-10-30 13:47:00,1.6756,1.6756,1.6755,1.6756,1718100000.0
2007-10-30 13:48:00,1.6757,1.6757,1.6756,1.6757,1718100000.0
2007-10-30 13:49:00,1.6758,1.6758,1.6757,1.6757,1718100000.0
2007-10-30 13:50:00,1.6758,1.6758,1.6756,1.6757,1718100000.0
2007-10-30 13:51:00,1.6756,1.6757,1.6755,1.6755,1718100000.0
2007-10-30 13:52:00,1.6756,1.6756,1.6755,1.6756,1718100000.0
2007-10-30 13:53:00,1.6755,1.6757,1.6755,1.6756,1718100000.0
2007-10-30 13:54:00,1.6756,1.6756,1.67545,1.6755,1718100000.0
2007-10-30 13:55:00,1.6755,1.6756,1.6755,1.6755,2030400000.0
2007-10-30 13:56:00,1.6756,1.6756,1.6756,1.6756,2030400000.0
2007-10-30 13:57:00,1.6754,1.6756,1.6754,1.6754,2030400000.0
2007-10-30 13:58:00,1.6753,1.6753,1.6751,1.6752,2030400000.0
2007-10-30 13:59:00,1.6753,1.6753,1.6752,1.6752,2030400000.0
2007-10-30 14:00:00,1.6757,1.6757,1.6756,1.6756,2030400000.0
2007-10-30 14:01:00,1.6756,1.6757,1.67555,1.6756,1980699999.0
2007-10-30 14:02:00,1.6756,1.6756,1.67555,1.6756,2020000000.0
2007-10-30 14:03:00,1.675,1.6753,1.6749,1.6752,1079999997.0
2007-10-30 14:04:00,1.6753,1.6755,1.6752,1.6754,1079999997.0
2007-10-30 14:05:00,1.6757,1.6757,1.6756,1.6757,1079999997.0
2007-10-30 14:06:00,1.6757,1.6759,1.67565,1.6759,1102400000.0
2007-10-30 14:07:00,1.6759,1.6759,1.67575,1.67585,1451200000.0
2007-10-30 14:08:00,1.6754,1.6754,1.6753,1.6754,1780900000.0
2007-10-30 14:09:00,1.6753,1.6753,1.6753,1.6753,1780900000.0
2007-10-30 14:10:00,1.676,1.67605,1.6759,1.676,1780900000.0
2007-10-30 14:11:00,1.6752,1.6753,1.6752,1.6753,1428700000.0
2007-10-30 14:12:00,1.6752,1.6753,1.6751,1.6751,1428700000.0
2007-10-30 14:13:00,1.676,1.676,1.67595,1.676,1428700000.0
2007-10-30 14:14:00,1.676,1.6761,1.6758,1.6758,2004400001.0
2007-10-30 14:15:00,1.6751,1.6751,1.6751,1.6751,1344700003.0
2007-10-30 14:16:00,1.6752,1.6752,1.675,1.675,1344700003.0
2007-10-30 14:17:00,1.67575,1.6759,1.6757,1.6758,1344700003.0
2007-10-30 14:18:00,1.6758,1.6758,1.67565,1.6757,2017300018.0
2007-10-30 14:19:00,1.6757,1.67595,1.6757,1.67585,1548099992.0
2007-10-30 14:20:00,1.67585,1.6759,1.6757,1.6757,2024200000.0
2007-10-30 14:21:00,1.6757,1.6758,1.67565,1.6758,1906999999.0
2007-10-30 14:22:00,1.6758,1.6759,1.6757,1.67575,1755599994.0
2007-10-30 14:23:00,1.6749,1.675,1.6746,1.6747,1151200000.0
2007-10-30 14:24:00,1.6758,1.67585,1.67575,1.67575,1151200000.0
2007-10-30 14:25:00,1.67575,1.6759,1.6757,1.67575,1385000029.0
2007-10-30 14:26:00,1.6747,1.6748,1.6745,1.6746,1515700000.0
2007-10-30 14:27:00,1.6747,1.6747,1.6744,1.6744,1515700000.0
2007-10-30 14:28:00,1.6758,1.67595,1.67575,1.6759,1515700000.0
2007-10-30 14:29:00,1.6759,1.676,1.6759,1.676,1628399992.0
2007-10-30 14:30:00,1.674,1.6741,1.6738,1.6741,1905500012.0
2007-10-30 14:31:00,1.676,1.6761,1.67585,1.6759,1905500012.0
2007-10-30 14:32:00,1.6739,1.6739,1.6738,1.6739,2117900000.0
2007-10-30 14:33:00,1.6738,1.674,1.6738,1.674,2117900000.0
2007-10-30 14:34:00,1.67585,1.6759,1.67575,1.6758,2117900000.0
2007-10-30 14:35:00,1.6758,1.67585,1.6758,1.6758,1944000000.0
2007-10-30 14:36:00,1.6758,1.67595,1.67575,1.6758,1857500001.0
2007-10-30 14:37:00,1.6758,1.67585,1.6757,1.6758,1493699999.0
2007-10-30 14:38:00,1.6744,1.6744,1.6743,1.6743,2003499992.0
2007-10-30 14:39:00,1.6744,1.6744,1.6743,1.6744,2003499992.0
2007-10-30 14:40:00,1.6743,1.6744,1.6742,1.6743,2003499992.0
2007-10-30 14:41:00,1.6744,1.6744,1.6742,1.6744,2003499992.0
2007-10-30 14:42:00,1.6743,1.6745,1.6743,1.6744,2003499992.0
2007-10-30 14:43:00,1.6759,1.6759,1.67575,1.6758,2003499992.0
2007-10-30 14:44:00,1.6745,1.6747,1.6745,1.6747,1684100000.0
2007-10-30 14:45:00,1.6746,1.6746,1.6744,1.6745,1684100000.0
2007-10-30 14:46:00,1.6743,1.6743,1.6742,1.6743,1684100000.0
2007-10-30 14:47:00,1.6742,1.6742,1.6741,1.6741,1684100000.0
2007-10-30 14:48:00,1.6757,1.67575,1.6757,1.67575,1684100000.0
2007-10-30 14:49:00,1.67575,1.67585,1.67575,1.6758,1458900000.0
2007-10-30 14:50:00,1.6746,1.6746,1.6744,1.6744,1725500000.0
2007-10-30 14:52:00,1.6743,1.6744,1.6743,1.6743,1725500000.0
2007-10-30 14:53:00,1.6742,1.6742,1.6741,1.6742,1725500000.0
2007-10-30 14:55:00,1.6743,1.6743,1.6742,1.6742,1725500000.0
2007-10-30 15:00:00,1.6741,1.6745,1.6738,1.674,1725500000.0
2007-10-30 15:01:00,1.6739,1.6741,1.6737,1.674,1725500000.0
2007-10-30 15:02:00,1.6741,1.6742,1.6739,1.6742,1725500000.0
2007-10-30 15:03:00,1.6741,1.6743,1.6741,1.6743,1725500000.0
2007-10-30 15:04:00,1.6742,1.6743,1.674,1.674,1725500000.0
2007-10-30 15:05:00,1.6755,1.6755,1.6754,1.6755,1725500000.0
2007-10-30 15:06:00,1.6742,1.6742,1.6739,1.6739,1787500000.0
2007-10-30 15:07:00,1.6738,1.6738,1.6732,1.6735,1787500000.0
2007-10-30 15:08:00,1.6736,1.6738,1.6734,1.6738,1787500000.0
2007-10-30 15:09:00,1.67545,1.67545,1.67525,1.67525,1787500000.0
2007-10-30 15:10:00,1.6736,1.6737,1.6735,1.6737,2126500020.0
2007-10-30 15:11:00,1.67535,1.6754,1.6752,1.6753,2126500020.0
2007-10-30 15:12:00,1.6753,1.67535,1.6752,1.6752,1524900001.0
2007-10-30 15:13:00,1.6752,1.6753,1.6751,1.6751,1563700006.0
2007-10-30 15:14:00,1.6751,1.67515,1.67505,1.6751,1218000000.0
2007-10-30 15:15:00,1.6751,1.67515,1.675,1.67515,1397600000.0
2007-10-30 15:16:00,1.67515,1.6752,1.675,1.67505,1472100001.0
2007-10-30 15:18:00,1.67525,1.6753,1.6752,1.6753,1648900001.0
2007-10-30 15:19:00,1.6753,1.6754,1.6752,1.6754,1787600000.0
2007-10-30 15:20:00,1.6739,1.6739,1.6738,1.6738,1539399995.0
2007-10-30 15:21:00,1.6753,1.6753,1.67525,1.67525,1539399995.0
2007-10-30 15:22:00,1.67515,1.6753,1.67505,1.6751,1871900002.0
2007-10-30 15:23:00,1.6751,1.6751,1.6747,1.67475,1706599997.0
2007-10-30 15:24:00,1.67475,1.6749,1.67475,1.67485,1998300000.0
2007-10-30 15:25:00,1.67485,1.6749,1.6746,1.6747,637000000.0
2007-10-30 15:26:00,1.6747,1.67485,1.67465,1.67465,1570700000.0
2007-10-30 15:27:00,1.6738,1.674,1.6738,1.6739,1130800000.0
2007-10-30 15:28:00,1.674,1.674,1.6739,1.6739,1130800000.0
2007-10-30 15:29:00,1.6743,1.6743,1.67395,1.67405,1130800000.0
2007-10-30 15:30:00,1.67405,1.6742,1.6739,1.67405,1651100006.0
2007-10-30 15:31:00,1.67405,1.6742,1.6738,1.67385,1933800015.0
2007-10-30 15:32:00,1.67385,1.67395,1.6738,1.67385,1982799977.0
2007-10-30 15:33:00,1.67385,1.6741,1.6738,1.674,1939900000.0
2007-10-30 15:35:00,1.6739,1.674,1.6739,1.674,1793099998.0
2007-10-30 15:37:00,1.6741,1.6744,1.6741,1.6744,1793099998.0
2007-10-30 15:38:00,1.6745,1.6745,1.6742,1.6743,1793099998.0
2007-10-30 15:39:00,1.6742,1.6743,1.674,1.6742,1793099998.0
2007-10-30 15:40:00,1.6741,1.6742,1.674,1.6741,1793099998.0
2007-10-30 15:41:00,1.67435,1.6745,1.67425,1.6743,1793099998.0
2007-10-30 15:42:00,1.67425,1.6746,1.67425,1.6745,1535500002.0
2007-10-30 15:43:00,1.6745,1.6746,1.6745,1.6746,1114400001.0
2007-10-30 15:44:00,1.6742,1.6744,1.6742,1.6743,1262400001.0
2007-10-30 15:45:00,1.67465,1.6747,1.6745,1.6745,1262400001.0
2007-10-30 15:46:00,1.6745,1.6745,1.6742,1.67425,1492599997.0
2007-10-30 15:47:00,1.6743,1.6743,1.6742,1.6743,904000000.0
2007-10-30 15:48:00,1.6742,1.6744,1.6742,1.6744,904000000.0
2007-10-30 15:49:00,1.6744,1.6746,1.67435,1.6746,1289800000.0
2007-10-30 15:50:00,1.67455,1.6746,1.6744,1.6744,1852599980.0
2007-10-30 15:51:00,1.6744,1.6745,1.67435,1.6744,2076099996.0
2007-10-30 15:52:00,1.6744,1.67445,1.67435,1.6744,1529600000.0
2007-10-30 15:53:00,1.6746,1.6747,1.6746,1.6746,1827800000.0
2007-10-30 15:54:00,1.6745,1.6747,1.6745,1.6746,1827800000.0
2007-10-30 15:55:00,1.6747,1.6748,1.6746,1.6748,1827800000.0
2007-10-30 15:56:00,1.67425,1.6743,1.67425,1.67425,1827800000.0
2007-10-30 15:57:00,1.6743,1.6743,1.6742,1.6742,1962800001.0
2007-10-30 15:58:00,1.675,1.675,1.6749,1.6749,1357100000.0
2007-10-30 15:59:00,1.67425,1.6743,1.67415,1.67415,1357100000.0
2007-10-30 16:00:00,1.67415,1.6745,1.67385,1.674,1790599981.0
2007-10-30 16:01:00,1.674,1.6742,1.6738,1.6741,1281699998.0
2007-10-30 16:02:00,1.6741,1.6743,1.674,1.6742,1443900003.0
2007-10-30 16:03:00,1.67415,1.6744,1.6741,1.6743,1253299999.0
2007-10-30 16:04:00,1.6743,1.6744,1.67395,1.6741,1715699989.0
2007-10-30 16:05:00,1.6741,1.6743,1.67395,1.6742,1295500000.0
2007-10-30 16:06:00,1.6742,1.6742,1.67395,1.67395,1183700003.0
2007-10-30 16:07:00,1.67395,1.67395,1.67325,1.6736,1262600001.0
2007-10-30 16:08:00,1.6736,1.6739,1.67345,1.6738,1364799999.0
2007-10-30 16:09:00,1.6738,1.6738,1.6735,1.67365,1365700001.0
2007-10-30 16:10:00,1.67365,1.6737,1.6735,1.6737,1446900000.0
2007-10-30 16:11:00,1.6737,1.674,1.67365,1.674,914600000.0
2007-10-30 16:12:00,1.674,1.674,1.6738,1.6738,1570000000.0
2007-10-30 16:13:00,1.6746,1.6746,1.6745,1.6746,1931600003.0
2007-10-30 16:14:00,1.6745,1.6746,1.6745,1.6745,1931600003.0
2007-10-30 16:15:00,1.6746,1.6746,1.6745,1.6745,1931600003.0
2007-10-30 16:16:00,1.6744,1.6746,1.6744,1.6745,1931600003.0
2007-10-30 16:17:00,1.6746,1.6746,1.6746,1.6746,1931600003.0
2007-10-30 16:18:00,1.6745,1.6745,1.6745,1.6745,1931600003.0
2007-10-30 16:19:00,1.6743,1.6743,1.67405,1.67405,1931600003.0
2007-10-30 16:20:00,1.67405,1.67405,1.67375,1.67375,2119800028.0
2007-10-30 16:21:00,1.6746,1.6747,1.6745,1.6745,1739849995.0
2007-10-30 16:23:00,1.6739,1.6741,1.67375,1.67385,1739849995.0
2007-10-30 16:24:00,1.67385,1.6739,1.6738,1.67385,1583199998.0
2007-10-30 16:25:00,1.67385,1.674,1.6738,1.6739,1922599993.0
2007-10-30 16:26:00,1.6745,1.6746,1.6744,1.6745,1996199999.0
2007-10-30 16:27:00,1.6739,1.674,1.6739,1.674,1996199999.0
2007-10-30 16:28:00,1.6744,1.6745,1.6744,1.6744,1983200002.0
2007-10-30 16:29:00,1.6745,1.6745,1.6745,1.6745,1983200002.0
2007-10-30 16:30:00,1.6744,1.6745,1.6744,1.6745,1983200002.0
2007-10-30 16:31:00,1.6746,1.6746,1.6745,1.6746,1983200002.0
2007-10-30 16:32:00,1.67405,1.6742,1.6739,1.6739,1983200002.0
2007-10-30 16:33:00,1.6746,1.6747,1.6746,1.6746,2040300001.0
2007-10-30 16:34:00,1.6745,1.6745,1.6743,1.6743,2040300001.0
2007-10-30 16:35:00,1.6745,1.6747,1.6745,1.6746,2040300001.0
2007-10-30 16:36:00,1.6747,1.6747,1.6746,1.6746,2040300001.0
2007-10-30 16:37:00,1.6742,1.67455,1.6741,1.6745,2040300001.0
2007-10-30 16:38:00,1.6744,1.6745,1.6743,1.6744,1006300000.0
2007-10-30 16:39:00,1.6743,1.6743,1.67405,1.6743,1006300000.0
2007-10-30 16:40:00,1.6743,1.6743,1.6741,1.6742,1716699999.0
2007-10-30 16:41:00,1.6742,1.6742,1.6741,1.6742,1639999999.0
2007-10-30 16:42:00,1.6742,1.6742,1.6741,1.67415,1685500001.0
2007-10-30 16:43:00,1.67415,1.6742,1.67415,1.6742,1523400000.0
2007-10-30 16:44:00,1.6744,1.6746,1.6744,1.6745,1639200005.0
2007-10-30 16:45:00,1.67435,1.6744,1.6742,1.6744,1639200005.0
2007-10-30 16:46:00,1.6744,1.6744,1.67425,1.6744,1848100005.0
2007-10-30 16:47:00,1.6744,1.6744,1.67425,1.67435,1559699999.0
2007-10-30 16:48:00,1.67435,1.6746,1.67435,1.6746,1309700000.0
2007-10-30 16:49:00,1.6746,1.6746,1.6745,1.67455,1685199986.0
2007-10-30 16:50:00,1.67455,1.6748,1.6745,1.6748,916700000.0
2007-10-30 16:51:00,1.6748,1.6748,1.67455,1.6747,1258100000.0
2007-10-30 16:52:00,1.6747,1.6748,1.67455,1.6748,1399600000.0
2007-10-30 16:53:00,1.6746,1.6746,1.6744,1.6745,1921699998.0
2007-10-30 16:54:00,1.6747,1.6748,1.67465,1.67465,1921699998.0
2007-10-30 16:55:00,1.67465,1.6748,1.67465,1.6748,1643099998.0
2007-10-30 16:56:00,1.6748,1.675,1.67475,1.6748,1512099998.0
2007-10-30 16:57:00,1.6748,1.675,1.6747,1.675,1692199996.0
2007-10-30 16:58:00,1.675,1.67505,1.67495,1.67495,1339000000.0
2007-10-30 16:59:00,1.6748,1.6753,1.6747,1.6753,1977899994.0
2007-10-30 17:00:00,1.6752,1.6753,1.675,1.675,1977899994.0
2007-10-30 17:01:00,1.6747,1.67485,1.67465,1.6747,1977899994.0
2007-10-30 17:02:00,1.6747,1.6747,1.6747,1.6747,2001600000.0
2007-10-30 17:03:00,1.6752,1.6754,1.6752,1.6753,840000000.0
2007-10-30 17:04:00,1.6752,1.6753,1.6752,1.6753,840000000.0
2007-10-30 17:05:00,1.6754,1.6754,1.6753,1.6754,840000000.0
2007-10-30 17:06:00,1.6755,1.6755,1.6754,1.6755,840000000.0
2007-10-30 17:07:00,1.6754,1.6754,1.6753,1.6753,840000000.0
2007-10-30 17:08:00,1.6752,1.6752,1.6752,1.6752,840000000.0
2007-10-30 17:10:00,1.6753,1.6753,1.6752,1.6753,840000000.0
2007-10-30 17:11:00,1.67455,1.6746,1.67455,1.6746,840000000.0
2007-10-30 17:12:00,1.6746,1.6746,1.6746,1.6746,1403200000.0
2007-10-30 17:13:00,1.6753,1.6753,1.6753,1.6753,1476300022.0
2007-10-30 17:14:00,1.6754,1.6755,1.6754,1.6755,1476300022.0
2007-10-30 17:15:00,1.6756,1.6756,1.6754,1.6755,1476300022.0
2007-10-30 17:16:00,1.6756,1.6756,1.6755,1.6756,1476300022.0
2007-10-30 17:17:00,1.6757,1.6758,1.6757,1.6758,1476300022.0
2007-10-30 17:18:00,1.6757,1.6757,1.6756,1.6757,1476300022.0
2007-10-30 17:19:00,1.6746,1.6746,1.67455,1.67455,1476300022.0
2007-10-30 17:20:00,1.6756,1.6756,1.6755,1.6755,2051199999.0
2007-10-30 17:21:00,1.6754,1.6755,1.6754,1.6755,2051199999.0
2007-10-30 17:22:00,1.6746,1.6746,1.6745,1.6746,2051199999.0
2007-10-30 17:24:00,1.6746,1.6746,1.6745,1.67455,1981799999.0
2007-10-30 17:26:00,1.6755,1.6756,1.6754,1.6754,2022799973.0
2007-10-30 17:27:00,1.6753,1.6754,1.6753,1.6753,2022799973.0
2007-10-30 17:29:00,1.6754,1.6754,1.6753,1.6753,2022799973.0
2007-10-30 17:31:00,1.6754,1.6754,1.6753,1.6753,2022799973.0
2007-10-30 17:32:00,1.6745,1.67475,1.6745,1.6747,2022799973.0
2007-10-30 17:33:00,1.6747,1.67475,1.6746,1.6747,975700000.0
2007-10-30 17:34:00,1.6747,1.6747,1.67435,1.67435,1039499999.0
2007-10-30 17:35:00,1.6744,1.6748,1.67435,1.6747,1418000000.0
2007-10-30 17:36:00,1.6752,1.6752,1.6751,1.6751,1800299996.0
2007-10-30 17:38:00,1.675,1.675,1.6748,1.6749,1800299996.0
2007-10-30 17:39:00,1.6748,1.6749,1.6748,1.6748,1800299996.0
2007-10-30 17:40:00,1.6749,1.6749,1.6748,1.6748,1800299996.0
2007-10-30 17:42:00,1.6745,1.6745,1.67435,1.6745,1800299996.0
2007-10-30 17:43:00,1.6747,1.6748,1.6746,1.6747,1653800031.0
2007-10-30 17:44:00,1.6745,1.6746,1.6744,1.6746,1653800031.0
2007-10-30 17:45:00,1.67455,1.67465,1.67455,1.6746,1653800031.0
2007-10-30 17:46:00,1.6746,1.6746,1.6745,1.6745,1939200000.0
2007-10-30 17:47:00,1.6745,1.6745,1.6744,1.6744,1694400000.0
2007-10-30 17:48:00,1.6745,1.6746,1.6745,1.67455,1694400000.0
2007-10-30 17:49:00,1.67455,1.6747,1.67455,1.6746,1936200015.0
2007-10-30 17:50:00,1.6746,1.6746,1.67435,1.67435,1549800000.0
2007-10-30 17:51:00,1.6748,1.6748,1.6748,1.6748,1608000000.0
2007-10-30 17:52:00,1.6747,1.6747,1.6747,1.6747,1608000000.0
2007-10-30 17:54:00,1.6745,1.6747,1.6745,1.6746,1608000000.0
2007-10-30 17:55:00,1.6746,1.6747,1.6746,1.6747,1940800000.0
2007-10-30 17:56:00,1.6747,1.6748,1.67465,1.6748,1256000000.0
2007-10-30 17:57:00,1.6748,1.6748,1.67465,1.6747,1856599977.0
2007-10-30 17:58:00,1.67465,1.6748,1.67465,1.6748,1528899970.0
2007-10-30 17:59:00,1.6748,1.6753,1.67475,1.6753,1025280023.0
2007-10-30 18:00:00,1.6753,1.67535,1.67505,1.6751,1340099996.0
2007-10-30 18:01:00,1.6751,1.6751,1.67505,1.6751,990500000.0
2007-10-30 18:02:00,1.6751,1.6752,1.67505,1.6752,1576800000.0
2007-10-30 18:03:00,1.6752,1.6756,1.67515,1.6754,1448099999.0
2007-10-30 18:04:00,1.6754,1.6754,1.6753,1.6754,1352000000.0
2007-10-30 18:05:00,1.6746,1.6747,1.6746,1.6746,1814200017.0
2007-10-30 18:06:00,1.6755,1.6755,1.6754,1.6755,1814200017.0
2007-10-30 18:07:00,1.6747,1.6747,1.6745,1.6745,1605499998.0
2007-10-30 18:08:00,1.6753,1.6754,1.67525,1.6753,1605499998.0
2007-10-30 18:09:00,1.6747,1.6747,1.6746,1.6746,1741500000.0
2007-10-30 18:10:00,1.6753,1.6754,1.6753,1.6754,1741500000.0
2007-10-30 18:11:00,1.6754,1.6754,1.67525,1.6753,1318600003.0
2007-10-30 18:12:00,1.6753,1.6753,1.67525,1.6753,1148200000.0
2007-10-30 18:13:00,1.6753,1.6754,1.67525,1.6754,1099700000.0
2007-10-30 18:14:00,1.6754,1.6756,1.67535,1.6756,1882400000.0
2007-10-30 18:15:00,1.6756,1.6756,1.67545,1.67555,1348200012.0
2007-10-30 18:16:00,1.67555,1.6757,1.6755,1.6756,1146500000.0
2007-10-30 18:17:00,1.6756,1.6759,1.6756,1.6758,1488800001.0
2007-10-30 18:18:00,1.675,1.6752,1.675,1.6751,2032700002.0
2007-10-30 18:19:00,1.6757,1.6757,1.67565,1.6757,2032700002.0
2007-10-30 18:20:00,1.6757,1.6757,1.6755,1.6756,2023999992.0
2007-10-30 18:21:00,1.6752,1.6752,1.6751,1.6751,776000000.0
2007-10-30 18:22:00,1.6752,1.6754,1.6752,1.6753,776000000.0
2007-10-30 18:24:00,1.6752,1.6754,1.6752,1.6754,776000000.0
2007-10-30 18:25:00,1.6753,1.6754,1.6752,1.6752,776000000.0
2007-10-30 18:26:00,1.6751,1.6751,1.675,1.6751,776000000.0
2007-10-30 18:27:00,1.6754,1.67545,1.6753,1.6753,776000000.0
2007-10-30 18:28:00,1.6752,1.6752,1.6751,1.6752,2130299995.0
2007-10-30 18:29:00,1.6751,1.6752,1.6751,1.6752,2130299995.0
2007-10-30 18:31:00,1.6751,1.6751,1.6751,1.6751,2130299995.0
2007-10-30 18:32:00,1.6754,1.6754,1.6753,1.6754,2130299995.0
2007-10-30 18:33:00,1.6753,1.6754,1.6752,1.6753,2130299995.0
2007-10-30 18:34:00,1.6753,1.6753,1.6753,1.6753,1176000000.0
2007-10-30 18:35:00,1.6753,1.6753,1.6752,1.6753,1473599996.0
2007-10-30 18:36:00,1.6753,1.6753,1.6751,1.6751,1174400000.0
2007-10-30 18:37:00,1.6751,1.6751,1.6751,1.6751,1532000000.0
2007-10-30 18:38:00,1.6752,1.6752,1.6752,1.6752,1982400001.0
2007-10-30 18:39:00,1.6749,1.67495,1.6748,1.6748,1982400001.0
2007-10-30 18:42:00,1.6748,1.6748,1.67465,1.6747,1902599987.0
2007-10-30 18:43:00,1.6756,1.6758,1.6756,1.6758,1878499999.0
2007-10-30 18:44:00,1.6757,1.6757,1.6757,1.6757,1878499999.0
2007-10-30 18:45:00,1.6758,1.6759,1.6758,1.6759,1878499999.0
2007-10-30 18:46:00,1.6758,1.6758,1.6758,1.6758,1878499999.0
2007-10-30 18:48:00,1.6757,1.6757,1.6755,1.6756,1878499999.0
2007-10-30 18:49:00,1.6755,1.6756,1.6755,1.6756,1878499999.0
2007-10-30 18:50:00,1.6745,1.6747,1.6745,1.67465,1878499999.0
2007-10-30 18:52:00,1.6757,1.6757,1.6757,1.6757,1945599958.0
2007-10-30 18:53:00,1.6756,1.6757,1.6756,1.6757,1945599958.0
2007-10-30 18:54:00,1.6758,1.6758,1.6757,1.6757,1945599958.0
2007-10-30 18:55:00,1.6758,1.6758,1.6757,1.6758,1945599958.0
2007-10-30 18:56:00,1.6757,1.6758,1.6757,1.6758,1945599958.0
2007-10-30 18:58:00,1.6757,1.6757,1.6757,1.6757,1945599958.0
2007-10-30 19:02:00,1.6745,1.6745,1.6745,1.6745,1945599958.0
2007-10-30 19:03:00,1.6745,1.6746,1.67445,1.6746,1999100000.0
2007-10-30 19:04:00,1.6754,1.6755,1.6754,1.6755,2142399999.0
2007-10-30 19:05:00,1.6756,1.6757,1.6754,1.6756,2142399999.0
2007-10-30 19:06:00,1.6755,1.6757,1.6755,1.6757,2142399999.0
2007-10-30 19:07:00,1.6756,1.6757,1.6756,1.6756,2142399999.0
2007-10-30 19:08:00,1.6755,1.6756,1.6754,1.6754,2142399999.0
2007-10-30 19:09:00,1.6755,1.6756,1.6755,1.6756,2142399999.0
2007-10-30 19:10:00,1.6755,1.6755,1.6755,1.6755,2142399999.0
2007-10-30 19:12:00,1.6754,1.6755,1.6754,1.6754,2142399999.0
2007-10-30 19:13:00,1.6746,1.6746,1.67435,1.6745,2142399999.0
2007-10-30 19:14:00,1.6753,1.6754,1.6753,1.6753,1997199993.0
2007-10-30 19:15:00,1.6752,1.6753,1.6751,1.6753,1997199993.0
2007-10-30 19:16:00,1.6752,1.6753,1.6752,1.6753,1997199993.0
2007-10-30 19:17:00,1.6752,1.6753,1.6752,1.6753,1997199993.0
2007-10-30 19:18:00,1.6752,1.6753,1.6752,1.6752,1997199993.0
2007-10-30 19:19:00,1.6751,1.6751,1.6749,1.6749,1997199993.0
2007-10-30 19:20:00,1.6748,1.675,1.6748,1.6749,1997199993.0
2007-10-30 19:21:00,1.675,1.675,1.6749,1.675,1997199993.0
2007-10-30 19:22:00,1.6751,1.6752,1.6751,1.6752,1997199993.0
2007-10-30 19:23:00,1.6751,1.6752,1.6751,1.6752,1997199993.0
2007-10-30 19:24:00,1.6751,1.6752,1.6749,1.6752,1997199993.0
2007-10-30 19:25:00,1.6751,1.6751,1.6749,1.675,1997199993.0
2007-10-30 19:26:00,1.6751,1.6751,1.6751,1.6751,1997199993.0
2007-10-30 19:28:00,1.67515,1.6754,1.67515,1.67535,1997199993.0
2007-10-30 19:30:00,1.6748,1.6751,1.6748,1.6751,2060400035.0
2007-10-30 19:31:00,1.6753,1.67535,1.67525,1.67535,2060400035.0
2007-10-30 19:32:00,1.67535,1.6755,1.6753,1.6755,1213000000.0
2007-10-30 19:33:00,1.6755,1.6755,1.6753,1.6755,1902400013.0
2007-10-30 19:34:00,1.6748,1.6748,1.6747,1.6747,1289399986.0
2007-10-30 19:35:00,1.6755,1.6756,1.6754,1.6754,1289399986.0
2007-10-30 19:36:00,1.6748,1.6748,1.6747,1.6748,1306000000.0
2007-10-30 19:37:00,1.6754,1.6754,1.6753,1.6753,1306000000.0
2007-10-30 19:38:00,1.6753,1.67535,1.6753,1.67535,1674400000.0
2007-10-30 19:39:00,1.67535,1.6757,1.67535,1.6755,1110100000.0
2007-10-30 19:40:00,1.6745,1.6745,1.6743,1.6743,1687300006.0
2007-10-30 19:41:00,1.6744,1.6745,1.6743,1.6744,1687300006.0
2007-10-30 19:42:00,1.6745,1.6745,1.6744,1.6745,1687300006.0
2007-10-30 19:43:00,1.6755,1.6759,1.67545,1.6759,1687300006.0
2007-10-30 19:44:00,1.6759,1.6759,1.6758,1.6758,1024000000.0
2007-10-30 19:45:00,1.6758,1.6761,1.6757,1.676,1971900028.0
2007-10-30 19:46:00,1.676,1.6761,1.67585,1.67585,1720600000.0
2007-10-30 19:47:00,1.67585,1.6759,1.67585,1.67585,1384799998.0
2007-10-30 19:48:00,1.6752,1.6753,1.675,1.675,1314900008.0
2007-10-30 19:49:00,1.6757,1.67575,1.6756,1.67565,1314900008.0
2007-10-30 19:51:00,1.6751,1.6752,1.6749,1.6751,1880800000.0
2007-10-30 19:52:00,1.6756,1.6758,1.6756,1.6757,1880800000.0
2007-10-30 19:53:00,1.67575,1.67585,1.6757,1.6758,1416800000.0
2007-10-30 19:54:00,1.6758,1.6759,1.67575,1.67575,1153200000.0
2007-10-30 19:55:00,1.6758,1.6759,1.67575,1.6758,1525200004.0
2007-10-30 19:56:00,1.67585,1.6759,1.67575,1.6759,1653900000.0
2007-10-30 19:57:00,1.6759,1.676,1.6759,1.6759,1353400000.0
2007-10-30 19:58:00,1.6759,1.6759,1.67575,1.67575,1477600028.0
2007-10-30 19:59:00,1.6745,1.6745,1.6742,1.6742,1756100000.0
2007-10-30 20:00:00,1.6758,1.67585,1.67575,1.6758,1756100000.0
2007-10-30 20:01:00,1.6758,1.67585,1.67575,1.6758,1719400000.0
2007-10-30 20:02:00,1.6758,1.6758,1.6756,1.6756,2048799999.0
2007-10-30 20:03:00,1.6756,1.67565,1.67535,1.67565,1797000006.0
2007-10-30 20:04:00,1.6738,1.6741,1.6738,1.6741,1843200004.0
2007-10-30 20:05:00,1.6756,1.67575,1.67555,1.6757,1843200004.0
2007-10-30 20:06:00,1.6757,1.6758,1.6756,1.6758,1863200000.0
2007-10-30 20:07:00,1.6758,1.6758,1.6757,1.6758,1089300003.0
2007-10-30 20:08:00,1.6758,1.6758,1.67555,1.67555,1904599971.0
2007-10-30 20:09:00,1.67555,1.6757,1.67555,1.6757,2096600000.0
2007-10-30 20:10:00,1.6757,1.6757,1.67555,1.67565,1157499990.0
2007-10-30 20:11:00,1.67565,1.67565,1.6755,1.6755,1985499978.0
2007-10-30 20:12:00,1.6738,1.6739,1.6738,1.6739,1728300000.0
2007-10-30 20:13:00,1.6755,1.6755,1.6754,1.6755,1728300000.0
2007-10-30 20:14:00,1.6755,1.6755,1.6754,1.6755,1087700000.0
2007-10-30 20:15:00,1.6755,1.6755,1.67525,1.6754,1533000000.0
2007-10-30 20:16:00,1.6737,1.6737,1.6735,1.6737,1477200000.0
2007-10-30 20:17:00,1.6736,1.6736,1.6735,1.6736,1477200000.0
2007-10-30 20:19:00,1.67535,1.67535,1.675,1.675,1477200000.0
2007-10-30 20:20:00,1.675,1.6751,1.675,1.675,1698400000.0
2007-10-30 20:22:00,1.6751,1.6753,1.6751,1.6753,1521600000.0
2007-10-30 20:23:00,1.6753,1.6753,1.67515,1.67515,1593000000.0
2007-10-30 20:24:00,1.6751,1.6752,1.67505,1.6752,1743899998.0
2007-10-30 20:25:00,1.6752,1.6753,1.67505,1.6751,2121799949.0
2007-10-30 20:26:00,1.67505,1.6752,1.67505,1.6751,1574299974.0
2007-10-30 20:27:00,1.6751,1.6752,1.6751,1.6751,1271200000.0
2007-10-30 20:28:00,1.6751,1.6751,1.67505,1.6751,1179700000.0
2007-10-30 20:29:00,1.6751,1.6751,1.675,1.67505,915600000.0
2007-10-30 20:30:00,1.675,1.6751,1.6749,1.6751,1382100000.0
2007-10-30 20:31:00,1.6751,1.6751,1.67495,1.675,2109000000.0
2007-10-30 20:32:00,1.6749,1.6751,1.6749,1.67495,1329600000.0
2007-10-30 20:33:00,1.6729,1.6732,1.6729,1.6731,1154400000.0
2007-10-30 20:34:00,1.6748,1.6749,1.6748,1.67485,1154400000.0
2007-10-30 20:35:00,1.6731,1.6731,1.6727,1.673,1866400029.0
2007-10-30 20:36:00,1.6749,1.6749,1.6748,1.67485,1866400029.0
2007-10-30 20:37:00,1.67485,1.6749,1.6748,1.67485,1750500001.0
2007-10-30 20:38:00,1.67485,1.6749,1.6745,1.67465,1972400013.0
2007-10-30 20:39:00,1.6729,1.6729,1.6729,1.6729,1888700002.0
2007-10-30 20:40:00,1.6745,1.6745,1.6744,1.67445,1888700002.0
2007-10-30 20:41:00,1.67445,1.6745,1.67435,1.6745,1968800000.0
2007-10-30 20:42:00,1.6727,1.6727,1.6726,1.6727,1555700000.0
2007-10-30 20:43:00,1.6745,1.675,1.6745,1.6749,1555700000.0
2007-10-30 20:44:00,1.6749,1.675,1.67485,1.6749,1321500003.0
2007-10-30 20:45:00,1.67485,1.6749,1.67475,1.6749,1073500024.0
2007-10-30 20:46:00,1.6728,1.6728,1.6725,1.6726,1853100005.0
2007-10-30 20:47:00,1.67515,1.6753,1.67505,1.6753,1853100005.0
2007-10-30 20:48:00,1.6727,1.6727,1.6725,1.6727,1820900000.0
2007-10-30 20:49:00,1.6752,1.67525,1.67515,1.67525,1820900000.0
2007-10-30 20:50:00,1.6725,1.6728,1.6725,1.6728,2055199993.0
2007-10-30 20:51:00,1.67535,1.67545,1.6749,1.6751,2055199993.0
2007-10-30 20:52:00,1.6727,1.6728,1.6727,1.6727,1964899993.0
2007-10-30 20:53:00,1.67485,1.67485,1.6745,1.6745,1964899993.0
2007-10-30 20:54:00,1.6745,1.6745,1.67445,1.6745,1084800000.0
2007-10-30 20:55:00,1.6745,1.67455,1.67445,1.6745,1232800000.0
2007-10-30 20:56:00,1.6745,1.67465,1.67425,1.6743,1822500000.0
2007-10-30 20:57:00,1.6727,1.6727,1.6727,1.6727,1396800000.0
2007-10-30 20:58:00,1.6728,1.673,1.6728,1.6729,1396800000.0
2007-10-30 20:59:00,1.6745,1.6746,1.67435,1.67435,1396800000.0
2007-10-30 21:00:00,1.6728,1.6729,1.6728,1.6729,2113599995.0
2007-10-30 21:01:00,1.6731,1.6733,1.673,1.6732,2113599995.0
2007-10-30 21:02:00,1.6731,1.6733,1.673,1.6731,2113599995.0
2007-10-30 21:03:00,1.674,1.6741,1.674,1.67405,2113599995.0
2007-10-30 21:04:00,1.6729,1.6731,1.6729,1.6729,1758500000.0
2007-10-30 21:05:00,1.6741,1.6742,1.6741,1.6741,1758500000.0
2007-10-30 21:06:00,1.6725,1.6727,1.6725,1.6726,1753599999.0
2007-10-30 21:07:00,1.6743,1.67445,1.6742,1.6742,1753599999.0
2007-10-30 21:09:00,1.6726,1.6729,1.6726,1.6729,2120800000.0
2007-10-30 21:10:00,1.674,1.674,1.6737,1.6738,2120800000.0
2007-10-30 21:11:00,1.6738,1.6739,1.6738,1.6738,1420800000.0
2007-10-30 21:12:00,1.6727,1.6727,1.6725,1.6726,1820400000.0
2007-10-30 21:13:00,1.6739,1.674,1.6737,1.6738,1820400000.0
2007-10-30 21:14:00,1.6738,1.6738,1.6737,1.6737,1340900000.0
2007-10-30 21:15:00,1.6737,1.6738,1.67365,1.67365,1630700001.0
2007-10-30 21:16:00,1.67365,1.67375,1.67365,1.67375,1355400000.0
2007-10-30 21:17:00,1.67375,1.67375,1.67365,1.6737,1754800003.0
2007-10-30 21:19:00,1.6727,1.6727,1.6726,1.6726,1799700000.0
2007-10-30 21:20:00,1.6738,1.6739,1.6737,1.67375,1799700000.0
2007-10-30 21:21:00,1.6725,1.6725,1.6724,1.6724,1109800000.0
2007-10-30 21:22:00,1.6738,1.6738,1.6737,1.6737,1109800000.0
2007-10-30 21:24:00,1.6737,1.67375,1.6735,1.67355,1444000000.0
2007-10-30 21:25:00,1.67355,1.67365,1.6729,1.673,1413600000.0
2007-10-30 21:26:00,1.6725,1.6725,1.6724,1.6724,1815100001.0
2007-10-30 21:29:00,1.6725,1.6726,1.6725,1.6726,1815100001.0
2007-10-30 21:30:00,1.6725,1.6725,1.6725,1.6725,1815100001.0
2007-10-30 21:31:00,1.6724,1.6724,1.6724,1.6724,1815100001.0
2007-10-30 21:32:00,1.67305,1.67315,1.6729,1.6729,1815100001.0
2007-10-30 21:34:00,1.6723,1.6723,1.6723,1.6723,1499999999.0
2007-10-30 21:35:00,1.6724,1.6724,1.6723,1.6724,1499999999.0
2007-10-30 21:37:00,1.6723,1.6724,1.6723,1.6724,1499999999.0
2007-10-30 21:39:00,1.6725,1.6725,1.6724,1.6724,1499999999.0
2007-10-30 21:40:00,1.6723,1.6723,1.6722,1.6722,1499999999.0
2007-10-30 21:41:00,1.6723,1.6724,1.6723,1.6724,1499999999.0
2007-10-30 21:42:00,1.6723,1.6723,1.6723,1.6723,1499999999.0
2007-10-30 21:45:00,1.6727,1.67295,1.6727,1.6729,1499999999.0
2007-10-30 21:46:00,1.6729,1.6729,1.6726,1.6726,1682400000.0
2007-10-30 21:47:00,1.6722,1.6723,1.6722,1.6723,1823200000.0
2007-10-30 21:48:00,1.67265,1.6727,1.67265,1.6727,1823200000.0
2007-10-30 21:49:00,1.6727,1.67275,1.67265,1.6727,1988200000.0
2007-10-30 21:50:00,1.6722,1.6724,1.6722,1.6723,1822400000.0
2007-10-30 21:51:00,1.6729,1.6729,1.6728,1.6729,1822400000.0
2007-10-30 21:52:00,1.6729,1.6729,1.67275,1.6729,1816500012.0
2007-10-30 21:53:00,1.6729,1.6729,1.6728,1.6728,1703200000.0
2007-10-30 21:54:00,1.6728,1.67295,1.6728,1.67295,746400000.0
2007-10-30 21:55:00,1.67295,1.67295,1.67275,1.6728,1901699974.0
2007-10-30 21:56:00,1.6726,1.6726,1.6723,1.6725,1632999993.0
2007-10-30 21:57:00,1.6726,1.6726,1.6724,1.6724,1632999993.0
2007-10-30 21:58:00,1.6723,1.6724,1.6723,1.6724,1632999993.0
2007-10-30 21:59:00,1.6723,1.6723,1.6723,1.6723,1632999993.0
2007-10-30 22:00:00,1.6722,1.6723,1.6722,1.6723,1632999993.0
2007-10-30 22:01:00,1.6729,1.67335,1.6729,1.6733,1632999993.0
2007-10-30 22:02:00,1.6733,1.67335,1.6731,1.6731,1901300000.0
2007-10-30 22:03:00,1.6724,1.6728,1.6724,1.6727,1256000008.0
2007-10-30 22:04:00,1.6726,1.6727,1.6725,1.6727,1256000008.0
2007-10-30 22:05:00,1.6729,1.6729,1.6726,1.6726,1256000008.0
2007-10-30 22:06:00,1.6726,1.6727,1.6726,1.6727,1676299992.0
2007-10-30 22:07:00,1.6725,1.6727,1.6725,1.6727,2052799999.0
2007-10-30 22:08:00,1.6725,1.6729,1.6725,1.6728,2052799999.0
2007-10-30 22:09:00,1.67275,1.673,1.67265,1.6729,2052799999.0
2007-10-30 22:10:00,1.6729,1.673,1.6727,1.6728,1491399995.0
2007-10-30 22:11:00,1.67265,1.67285,1.67255,1.6727,1491399995.0
2007-10-30 22:12:00,1.6728,1.673,1.6727,1.673,1415200000.0
2007-10-30 22:13:00,1.67265,1.67265,1.6726,1.67265,1415200000.0
2007-10-30 22:14:00,1.67265,1.6727,1.6726,1.6727,1459200000.0
2007-10-30 22:15:00,1.6727,1.6728,1.6727,1.6728,1767899969.0
2007-10-30 22:16:00,1.673,1.6731,1.6728,1.6731,1321600000.0
2007-10-30 22:17:00,1.67285,1.67285,1.67265,1.67265,1321600000.0
2007-10-30 22:18:00,1.67265,1.6727,1.67265,1.6727,1341600000.0
2007-10-30 22:19:00,1.673,1.6733,1.6727,1.6733,1521600000.0
2007-10-30 22:21:00,1.6726,1.6726,1.67245,1.67245,1521600000.0
2007-10-30 22:22:00,1.67245,1.67255,1.6723,1.6724,1658499997.0
2007-10-30 22:23:00,1.6733,1.6733,1.673,1.6732,1906900000.0
2007-10-30 22:24:00,1.6733,1.6739,1.6733,1.6736,1906900000.0
2007-10-30 22:25:00,1.6724,1.6725,1.67235,1.67245,1906900000.0
2007-10-30 22:26:00,1.67245,1.6726,1.6724,1.6725,1292200000.0
2007-10-30 22:27:00,1.6725,1.6725,1.67225,1.67245,1885599991.0
2007-10-30 22:28:00,1.67245,1.67245,1.67235,1.6724,1149600001.0
2007-10-30 22:29:00,1.6733,1.6733,1.6731,1.6732,1842700000.0
2007-10-30 22:30:00,1.6726,1.6726,1.67255,1.67255,1842700000.0
2007-10-30 22:31:00,1.67255,1.67255,1.6724,1.6724,529900000.0
2007-10-30 22:32:00,1.67255,1.67255,1.67245,1.67255,72600000.0
2007-10-30 22:33:00,1.67245,1.67255,1.67235,1.6724,1619500050.0
2007-10-30 22:34:00,1.6724,1.67255,1.6724,1.67255,670999998.0
2007-10-30 22:35:00,1.67255,1.67255,1.67255,1.67255,17600000.0
2007-10-30 22:36:00,1.6734,1.6734,1.6734,1.6734,1887000000.0
2007-10-30 22:37:00,1.6733,1.6733,1.6733,1.6733,1887000000.0
2007-10-30 22:38:00,1.67235,1.6725,1.67235,1.6725,1887000000.0
2007-10-30 22:39:00,1.6725,1.6725,1.67245,1.67245,1367200000.0
2007-10-30 22:40:00,1.67245,1.67245,1.6723,1.6723,2060000000.0
2007-10-30 22:41:00,1.6734,1.6735,1.6734,1.6735,1669400000.0
2007-10-30 22:43:00,1.67235,1.67235,1.6723,1.6723,1669400000.0
2007-10-30 22:44:00,1.6723,1.67235,1.6723,1.6723,1274800000.0
2007-10-30 22:46:00,1.6723,1.6724,1.67225,1.67235,1698499987.0
2007-10-30 22:47:00,1.67235,1.67235,1.67225,1.6723,1359800003.0
2007-10-30 22:48:00,1.6736,1.6737,1.6735,1.6737,2062699988.0
2007-10-30 22:49:00,1.6734,1.6735,1.6732,1.6732,2062699988.0
2007-10-30 22:50:00,1.6731,1.6732,1.6725,1.6725,2062699988.0
2007-10-30 22:51:00,1.6724,1.6729,1.6724,1.6727,2062699988.0
2007-10-30 22:52:00,1.6728,1.6728,1.6727,1.6727,2062699988.0
2007-10-30 22:53:00,1.6726,1.6727,1.6726,1.6726,2062699988.0
2007-10-30 22:54:00,1.6723,1.67255,1.6723,1.6723,2062699988.0
2007-10-30 22:55:00,1.6725,1.6726,1.6724,1.6726,1004100000.0
2007-10-30 22:56:00,1.67245,1.6726,1.67235,1.6725,1004100000.0
2007-10-30 22:57:00,1.6723,1.6723,1.6723,1.6723,1488300000.0
2007-10-30 22:58:00,1.67255,1.67255,1.67235,1.6724,1488300000.0
2007-10-30 22:59:00,1.6721,1.6721,1.6718,1.6718,1554300000.0
2007-10-30 23:00:00,1.67235,1.67235,1.67225,1.6723,1554300000.0
2007-10-30 23:01:00,1.6723,1.6723,1.67215,1.6723,1774200041.0
2007-10-30 23:02:00,1.6723,1.6727,1.6723,1.6726,1228000000.0
2007-10-30 23:03:00,1.6721,1.6721,1.6721,1.6721,2117200000.0
2007-10-30 23:04:00,1.67255,1.6727,1.67225,1.67265,2117200000.0
2007-10-30 23:05:00,1.67265,1.6729,1.67225,1.6729,1085700000.0
2007-10-30 23:06:00,1.6725,1.6726,1.6723,1.6726,922700000.0
2007-10-30 23:07:00,1.67265,1.6727,1.67225,1.67265,922700000.0
2007-10-30 23:08:00,1.67265,1.6729,1.6725,1.6728,1636800000.0
2007-10-30 23:09:00,1.6728,1.6728,1.67275,1.67275,1820000000.0
2007-10-30 23:10:00,1.67275,1.673,1.6727,1.67275,1329300000.0
2007-10-30 23:11:00,1.67275,1.6732,1.6727,1.673,998200000.0
2007-10-30 23:12:00,1.673,1.673,1.6727,1.673,1024000000.0
2007-10-30 23:13:00,1.673,1.673,1.67265,1.6727,1667400003.0
2007-10-30 23:14:00,1.6727,1.6731,1.67265,1.67275,346800000.0
2007-10-30 23:15:00,1.67285,1.67285,1.67275,1.67275,298700000.0
2007-10-30 23:17:00,1.673,1.6731,1.67295,1.67295,1732200000.0
2007-10-30 23:18:00,1.67295,1.67295,1.67295,1.67295,214200000.0
2007-10-30 23:19:00,1.67295,1.6732,1.67265,1.6732,682200000.0
2007-10-30 23:20:00,1.6732,1.6732,1.6732,1.6732,424500000.0
2007-10-30 23:21:00,1.6726,1.6726,1.6726,1.6726,1065800000.0
2007-10-30 23:22:00,1.6731,1.6732,1.6728,1.6732,1065800000.0
2007-10-30 23:23:00,1.6732,1.6733,1.6729,1.6731,2118900000.0
2007-10-30 23:24:00,1.6731,1.67375,1.673,1.6734,904800000.0
2007-10-30 23:25:00,1.6734,1.6734,1.6732,1.67325,1588500000.0
2007-10-30 23:26:00,1.67325,1.6733,1.67315,1.6732,1878300001.0
2007-10-30 23:27:00,1.6732,1.67325,1.6729,1.6732,2055400000.0
2007-10-30 23:28:00,1.67315,1.6732,1.67315,1.6732,1834800000.0
2007-10-30 23:29:00,1.6732,1.6732,1.6729,1.6732,657800000.0
2007-10-30 23:31:00,1.67315,1.6733,1.67305,1.6732,1455400002.0
2007-10-30 23:32:00,1.6732,1.67325,1.6732,1.6732,672200000.0
2007-10-30 23:33:00,1.6732,1.67325,1.6732,1.67325,453600000.0
2007-10-30 23:34:00,1.6732,1.6732,1.6732,1.6732,160800000.0
2007-10-30 23:35:00,1.6729,1.6729,1.6727,1.6729,1529000000.0
2007-10-30 23:36:00,1.6732,1.67335,1.6732,1.67335,1529000000.0
2007-10-30 23:37:00,1.67335,1.6735,1.6732,1.6732,1367200000.0
2007-10-30 23:38:00,1.6732,1.67325,1.6732,1.6732,968800000.0
2007-10-30 23:40:00,1.6732,1.6735,1.6732,1.67345,1495900000.0
2007-10-30 23:41:00,1.6735,1.6735,1.67315,1.6733,1141300000.0
2007-10-30 23:42:00,1.6733,1.6733,1.6732,1.6732,688000000.0
2007-10-30 23:43:00,1.6733,1.6735,1.6732,1.6735,575400000.0
2007-10-30 23:44:00,1.6735,1.6735,1.67335,1.6734,705000000.0
2007-10-30 23:45:00,1.6734,1.6734,1.6733,1.67335,548000000.0
2007-10-30 23:46:00,1.67335,1.6734,1.6732,1.67325,662100000.0
2007-10-30 23:47:00,1.67335,1.6738,1.67325,1.6736,749100000.0
2007-10-30 23:48:00,1.6736,1.67375,1.67325,1.6736,647900000.0
2007-10-30 23:49:00,1.67355,1.67355,1.67315,1.6732,1196300000.0
2007-10-30 23:50:00,1.6732,1.67325,1.67235,1.6726,945900000.0
2007-10-30 23:51:00,1.6726,1.6729,1.67225,1.67235,1159400000.0
2007-10-30 23:52:00,1.6727,1.6727,1.67235,1.6726,1962900000.0
2007-10-30 23:53:00,1.6726,1.6726,1.67235,1.6725,671899999.0
2007-10-30 23:54:00,1.6725,1.6725,1.6724,1.6724,664800000.0
2007-10-30 23:55:00,1.6724,1.6724,1.6717,1.6724,630400000.0
2007-10-30 23:56:00,1.6724,1.6724,1.67225,1.67225,754900000.0
2007-10-30 23:57:00,1.67225,1.6723,1.67205,1.67205,1515900000.0
2007-10-30 23:58:00,1.67205,1.6722,1.67185,1.67185,1109000004.0
2007-10-30 23:59:00,1.6732,1.6732,1.6729,1.6729,673800000.0
2007-10-31 00:00:00,1.67175,1.6718,1.6717,1.67175,673800000.0
2007-10-31 00:01:00,1.6718,1.6719,1.6718,1.6718,634400000.0
2007-10-31 00:02:00,1.6718,1.6719,1.67175,1.6718,757300000.0
2007-10-31 00:03:00,1.6718,1.672,1.67175,1.672,1801700041.0
2007-10-31 00:04:00,1.672,1.67245,1.67195,1.6722,1223799993.0
2007-10-31 00:05:00,1.6722,1.6725,1.67215,1.6725,1799199958.0
2007-10-31 00:06:00,1.6725,1.6725,1.67215,1.6724,772800000.0
2007-10-31 00:07:00,1.6724,1.6724,1.6724,1.6724,643200000.0
2007-10-31 00:08:00,1.6724,1.6724,1.67225,1.6724,1047700000.0
2007-10-31 00:09:00,1.6724,1.6725,1.67215,1.67235,1864499995.0
2007-10-31 00:10:00,1.67235,1.67245,1.67225,1.67225,819600000.0
2007-10-31 00:11:00,1.67225,1.6724,1.67215,1.6723,1459300000.0
2007-10-31 00:12:00,1.6723,1.6723,1.67225,1.6723,1299400000.0
2007-10-31 00:13:00,1.6723,1.6723,1.67225,1.67225,1510800000.0
2007-10-31 00:14:00,1.67225,1.6723,1.67225,1.6723,1987399999.0
2007-10-31 00:15:00,1.6723,1.6723,1.67225,1.6723,1186300000.0
2007-10-31 00:16:00,1.6724,1.6724,1.6723,1.6724,1125900000.0
2007-10-31 00:17:00,1.6724,1.67255,1.67235,1.6724,1758100003.0
2007-10-31 00:18:00,1.6724,1.6724,1.6723,1.6724,1276000000.0
2007-10-31 00:19:00,1.6724,1.67255,1.67235,1.6724,1483200008.0
2007-10-31 00:20:00,1.6724,1.6724,1.67225,1.6724,1170400000.0
2007-10-31 00:21:00,1.6724,1.6724,1.6723,1.6724,908000000.0
2007-10-31 00:22:00,1.6724,1.67255,1.67235,1.6724,851200000.0
2007-10-31 00:23:00,1.6724,1.6726,1.67235,1.6724,859100001.0
2007-10-31 00:24:00,1.6724,1.6726,1.67235,1.6726,1164700000.0
2007-10-31 00:25:00,1.6726,1.6726,1.67255,1.67255,1034400000.0
2007-10-31 00:26:00,1.67255,1.6728,1.67255,1.6728,1096800000.0
2007-10-31 00:27:00,1.6728,1.6728,1.67275,1.6728,1276000000.0
2007-10-31 00:28:00,1.6728,1.6728,1.6728,1.6728,1092000000.0
2007-10-31 00:29:00,1.6728,1.673,1.6727,1.673,1530300000.0
2007-10-31 00:30:00,1.67295,1.673,1.6727,1.67275,968400000.0
2007-10-31 00:31:00,1.67275,1.6728,1.6727,1.6728,901400000.0
2007-10-31 00:32:00,1.6728,1.6728,1.67275,1.6728,1089600000.0
2007-10-31 00:33:00,1.6728,1.6729,1.67275,1.67275,728000000.0
2007-10-31 00:34:00,1.67265,1.6728,1.67265,1.6728,735400000.0
2007-10-31 00:35:00,1.6728,1.6728,1.6728,1.6728,1151800000.0
2007-10-31 00:36:00,1.6728,1.6728,1.6727,1.6727,1856400000.0
2007-10-31 00:37:00,1.6728,1.6731,1.6727,1.673,868200000.0
2007-10-31 00:38:00,1.673,1.67305,1.673,1.673,932000000.0
2007-10-31 00:39:00,1.673,1.673,1.6729,1.673,820400000.0
2007-10-31 00:40:00,1.673,1.67305,1.6729,1.673,1451200000.0
2007-10-31 00:41:00,1.67305,1.67305,1.6729,1.673,949400000.0
2007-10-31 00:42:00,1.673,1.673,1.67285,1.6729,924500002.0
2007-10-31 00:43:00,1.6729,1.67295,1.6729,1.6729,1793600000.0
2007-10-31 00:44:00,1.6729,1.6729,1.6729,1.6729,1142400000.0
2007-10-31 00:45:00,1.6729,1.6729,1.67285,1.6729,1045799999.0
2007-10-31 00:46:00,1.6729,1.6729,1.67275,1.6728,1637700025.0
2007-10-31 00:47:00,1.6728,1.6729,1.6727,1.6728,1911000003.0
2007-10-31 00:50:00,1.6727,1.6729,1.6727,1.6729,1946599996.0
2007-10-31 00:51:00,1.6729,1.6729,1.67275,1.6729,1473900000.0
2007-10-31 00:52:00,1.6729,1.6729,1.67265,1.67265,1755499981.0
2007-10-31 00:54:00,1.67285,1.67285,1.67275,1.6728,1176800000.0
2007-10-31 00:55:00,1.6732,1.6734,1.6731,1.6731,1439500000.0
2007-10-31 00:56:00,1.6728,1.6729,1.67275,1.67275,1439500000.0
2007-10-31 00:57:00,1.6732,1.6732,1.6731,1.6731,1428400000.0
2007-10-31 00:58:00,1.6728,1.673,1.6728,1.67295,1428400000.0
2007-10-31 00:59:00,1.6729,1.673,1.6728,1.6729,1398200000.0
2007-10-31 01:00:00,1.6728,1.673,1.67275,1.6729,1398200000.0
2007-10-31 01:01:00,1.6729,1.6729,1.67275,1.6729,1405800000.0
2007-10-31 01:02:00,1.6729,1.673,1.6728,1.6729,1312500000.0
2007-10-31 01:04:00,1.6728,1.6728,1.6728,1.6728,1220800000.0
2007-10-31 01:05:00,1.6728,1.67295,1.67275,1.6728,1306100000.0
2007-10-31 01:06:00,1.6728,1.67295,1.6728,1.6728,1516800000.0
2007-10-31 01:07:00,1.6728,1.673,1.6728,1.67295,972000000.0
2007-10-31 01:08:00,1.67295,1.6734,1.6729,1.673,586300000.0
2007-10-31 01:09:00,1.673,1.673,1.673,1.673,640800000.0
2007-10-31 01:10:00,1.673,1.673,1.6729,1.6729,1070400000.0
2007-10-31 01:11:00,1.6729,1.6729,1.6729,1.6729,965600000.0
2007-10-31 01:12:00,1.6729,1.6729,1.67275,1.6729,1255200000.0
2007-10-31 01:13:00,1.6729,1.6729,1.6727,1.6729,459000000.0
2007-10-31 01:14:00,1.6729,1.6729,1.6729,1.6729,2060800000.0
2007-10-31 01:15:00,1.6729,1.6729,1.67285,1.6729,1921200000.0
2007-10-31 01:16:00,1.6728,1.6728,1.6727,1.6727,2055200000.0
2007-10-31 01:17:00,1.6729,1.6729,1.6729,1.6729,2055200000.0
2007-10-31 01:19:00,1.6729,1.673,1.67285,1.6729,1886400000.0
2007-10-31 01:22:00,1.6729,1.6729,1.6729,1.6729,1624800000.0
2007-10-31 01:23:00,1.6729,1.6729,1.67275,1.67275,1038400000.0
2007-10-31 01:24:00,1.67275,1.6728,1.67275,1.6728,901600000.0
2007-10-31 01:28:00,1.6728,1.6728,1.67265,1.6728,1365999998.0
2007-10-31 01:29:00,1.6728,1.6728,1.6728,1.6728,1347200000.0
2007-10-31 01:30:00,1.6728,1.6728,1.67275,1.6728,1283000000.0
2007-10-31 01:31:00,1.6728,1.6728,1.6727,1.6728,1440000000.0
2007-10-31 01:32:00,1.6727,1.6727,1.6727,1.6727,1440000000.0
2007-10-31 01:33:00,1.6727,1.6727,1.6727,1.6727,1376000000.0
2007-10-31 01:34:00,1.6727,1.6728,1.67265,1.6727,1658600006.0
2007-10-31 01:35:00,1.6727,1.6729,1.6727,1.6728,1920000000.0
2007-10-31 01:36:00,1.6728,1.6728,1.67275,1.67275,1871600000.0
2007-10-31 01:37:00,1.6729,1.673,1.6729,1.673,1668600003.0
2007-10-31 01:39:00,1.6729,1.6729,1.6729,1.6729,1668600003.0
2007-10-31 01:40:00,1.6728,1.6729,1.6727,1.6728,1668600003.0
2007-10-31 01:41:00,1.6728,1.6728,1.6726,1.67275,1668600003.0
2007-10-31 01:43:00,1.6728,1.6728,1.6728,1.6728,2066400000.0
2007-10-31 01:44:00,1.6728,1.67305,1.6728,1.67305,2068000000.0
2007-10-31 01:45:00,1.67305,1.67305,1.6729,1.67305,674400000.0
2007-10-31 01:46:00,1.67305,1.6731,1.67295,1.67295,733600000.0
2007-10-31 01:48:00,1.6728,1.6729,1.6728,1.6729,681100000.0
2007-10-31 01:49:00,1.6729,1.6729,1.67275,1.67275,1267900033.0
2007-10-31 01:50:00,1.6725,1.6727,1.6725,1.6727,581600000.0
2007-10-31 01:51:00,1.6729,1.6729,1.67285,1.6729,581600000.0
2007-10-31 01:53:00,1.6729,1.673,1.6729,1.673,1645600000.0
2007-10-31 01:54:00,1.673,1.673,1.673,1.673,788800000.0
2007-10-31 01:55:00,1.6726,1.6726,1.6725,1.6726,1690900001.0
2007-10-31 01:56:00,1.6731,1.6731,1.673,1.6731,1690900001.0
2007-10-31 01:57:00,1.6731,1.6732,1.67295,1.6731,1898699969.0
2007-10-31 01:58:00,1.6731,1.6731,1.6729,1.6729,1970799942.0
2007-10-31 01:59:00,1.6725,1.6726,1.6724,1.6726,1338799989.0
2007-10-31 02:01:00,1.6729,1.6729,1.6727,1.6728,1338799989.0
2007-10-31 02:02:00,1.6728,1.6729,1.6727,1.6727,1318899994.0
2007-10-31 02:03:00,1.6727,1.6729,1.67265,1.6729,1379900000.0
2007-10-31 02:05:00,1.67265,1.6728,1.67265,1.6728,1844600000.0
2007-10-31 02:06:00,1.6728,1.6728,1.6727,1.6727,2005600000.0
2007-10-31 02:07:00,1.67265,1.6728,1.6726,1.6726,553300000.0
2007-10-31 02:12:00,1.6726,1.6728,1.67245,1.6728,1638999935.0
2007-10-31 02:15:00,1.6725,1.6725,1.6724,1.6725,2084800000.0
2007-10-31 02:16:00,1.6724,1.6725,1.6724,1.6724,2084800000.0
2007-10-31 02:17:00,1.6725,1.6726,1.6725,1.6726,2084800000.0
2007-10-31 02:18:00,1.6727,1.6727,1.6727,1.6727,2084800000.0
2007-10-31 02:19:00,1.6727,1.6727,1.67255,1.6727,1599299965.0
2007-10-31 02:20:00,1.6727,1.6727,1.6727,1.6727,911200000.0
2007-10-31 02:21:00,1.6726,1.6726,1.6726,1.6726,1185500000.0
2007-10-31 02:22:00,1.6725,1.6725,1.6724,1.6724,1185500000.0
2007-10-31 02:23:00,1.6726,1.6727,1.6725,1.6726,1185500000.0
2007-10-31 02:25:00,1.6726,1.6728,1.67255,1.6727,1657600003.0
2007-10-31 02:26:00,1.6727,1.6728,1.6726,1.6726,1537599984.0
2007-10-31 02:27:00,1.6722,1.6723,1.6722,1.6723,1730000013.0
2007-10-31 02:28:00,1.6726,1.6726,1.67245,1.67255,1730000013.0
2007-10-31 02:29:00,1.67245,1.6726,1.6724,1.6725,1339599994.0
2007-10-31 02:30:00,1.6725,1.6729,1.67245,1.6726,1933600000.0
2007-10-31 02:32:00,1.672,1.6724,1.6719,1.6721,1707200001.0
2007-10-31 02:33:00,1.6722,1.6724,1.6722,1.6722,1707200001.0
2007-10-31 02:34:00,1.672,1.672,1.6719,1.6719,1707200001.0
2007-10-31 02:35:00,1.6731,1.6731,1.6729,1.673,1707200001.0
2007-10-31 02:36:00,1.672,1.672,1.6719,1.672,640800000.0
2007-10-31 02:37:00,1.6719,1.6721,1.6719,1.6721,640800000.0
2007-10-31 02:38:00,1.672,1.6721,1.672,1.672,640800000.0
2007-10-31 02:39:00,1.6729,1.6729,1.6728,1.6729,640800000.0
2007-10-31 02:41:00,1.6722,1.6722,1.6722,1.6722,1057599996.0
2007-10-31 02:43:00,1.6723,1.6723,1.6723,1.6723,1057599996.0
2007-10-31 02:44:00,1.6727,1.6728,1.6724,1.6726,1057599996.0
2007-10-31 02:45:00,1.6726,1.6726,1.6724,1.6725,1163900000.0
2007-10-31 02:46:00,1.6725,1.6725,1.6725,1.6725,640800000.0
2007-10-31 02:47:00,1.6725,1.6726,1.6725,1.6726,638400000.0
2007-10-31 02:48:00,1.6726,1.6726,1.6724,1.6726,849400000.0
2007-10-31 02:49:00,1.6726,1.6727,1.6725,1.6725,562800000.0
2007-10-31 02:50:00,1.6724,1.6724,1.6724,1.6724,929600000.0
2007-10-31 02:51:00,1.6726,1.6727,1.6725,1.6725,929600000.0
2007-10-31 02:53:00,1.6722,1.6723,1.6722,1.6723,2001100000.0
2007-10-31 02:54:00,1.6725,1.6726,1.6724,1.6724,2001100000.0
2007-10-31 02:55:00,1.6724,1.6727,1.6724,1.6727,1810500000.0
2007-10-31 02:56:00,1.6723,1.6723,1.6722,1.6722,1731000000.0
2007-10-31 02:57:00,1.67265,1.6727,1.6726,1.6727,1731000000.0
2007-10-31 02:58:00,1.6727,1.6727,1.6726,1.6727,2121600000.0
2007-10-31 02:59:00,1.6719,1.6721,1.6719,1.6721,1819200000.0
2007-10-31 03:00:00,1.672,1.672,1.672,1.672,1819200000.0
2007-10-31 03:01:00,1.6724,1.6726,1.6724,1.6726,1819200000.0
2007-10-31 03:02:00,1.6726,1.6726,1.6724,1.6726,1324199960.0
2007-10-31 03:03:00,1.6726,1.6726,1.6725,1.6726,621600000.0
2007-10-31 03:04:00,1.6726,1.6726,1.6724,1.6725,594800000.0
2007-10-31 03:05:00,1.6725,1.6726,1.6724,1.67245,1668999962.0
2007-10-31 03:06:00,1.6721,1.6722,1.672,1.6722,1517100035.0
2007-10-31 03:10:00,1.6726,1.6726,1.67245,1.67255,1517100035.0
2007-10-31 03:11:00,1.67255,1.67275,1.6725,1.6727,1017500000.0
2007-10-31 03:12:00,1.6727,1.6727,1.67265,1.6727,1901200000.0
2007-10-31 03:15:00,1.6721,1.6721,1.6721,1.6721,1657699999.0
2007-10-31 03:17:00,1.672,1.6722,1.672,1.6722,1657699999.0
2007-10-31 03:18:00,1.67255,1.6726,1.6724,1.6725,1657699999.0
2007-10-31 03:19:00,1.6725,1.6726,1.6723,1.6724,1030900000.0
2007-10-31 03:20:00,1.6724,1.6726,1.6723,1.6724,1113300000.0
2007-10-31 03:21:00,1.6722,1.6722,1.6722,1.6722,2111300004.0
2007-10-31 03:25:00,1.6723,1.6723,1.6723,1.6723,2111300004.0
2007-10-31 03:26:00,1.6721,1.6722,1.672,1.6722,2111300004.0
2007-10-31 03:27:00,1.6723,1.6723,1.6722,1.6723,2111300004.0
2007-10-31 03:28:00,1.6722,1.6723,1.6722,1.6723,1629600000.0
2007-10-31 03:30:00,1.6725,1.6725,1.6724,1.6725,1407000000.0
2007-10-31 03:31:00,1.6725,1.6725,1.67245,1.6725,1557300000.0
2007-10-31 03:32:00,1.6725,1.6725,1.672,1.6721,2093599999.0
2007-10-31 03:33:00,1.6721,1.6722,1.67205,1.6722,1124300000.0
2007-10-31 03:37:00,1.6723,1.6723,1.6723,1.6723,2044000000.0
2007-10-31 03:40:00,1.6725,1.6725,1.6724,1.6725,2044000000.0
2007-10-31 03:41:00,1.67225,1.6723,1.6722,1.6723,2044000000.0
2007-10-31 03:42:00,1.6725,1.6726,1.6725,1.6726,1152900000.0
2007-10-31 03:43:00,1.67225,1.6724,1.67225,1.6723,1152900000.0
2007-10-31 03:44:00,1.6723,1.6726,1.6723,1.6726,1338600000.0
2007-10-31 03:45:00,1.6725,1.6726,1.6724,1.6726,1965500000.0
2007-10-31 03:46:00,1.6726,1.6726,1.6726,1.6726,460800000.0
2007-10-31 03:47:00,1.6726,1.6727,1.6725,1.6725,2119200000.0
2007-10-31 03:48:00,1.6725,1.6725,1.6725,1.6725,849600000.0
2007-10-31 03:49:00,1.6725,1.6726,1.6725,1.6725,1875100000.0
2007-10-31 03:51:00,1.6727,1.6727,1.6726,1.6726,1699599965.0
2007-10-31 03:55:00,1.6723,1.6723,1.67215,1.6723,1699599965.0
2007-10-31 03:57:00,1.6725,1.6726,1.6725,1.6726,721200000.0
2007-10-31 03:59:00,1.6725,1.6725,1.6725,1.6725,721200000.0
2007-10-31 04:00:00,1.6726,1.6726,1.6726,1.6726,721200000.0
2007-10-31 04:01:00,1.6719,1.6721,1.6719,1.6721,721200000.0
2007-10-31 04:02:00,1.6721,1.6721,1.672,1.6721,648000001.0
2007-10-31 04:04:00,1.6727,1.6727,1.6726,1.6726,700000000.0
2007-10-31 04:05:00,1.6721,1.6721,1.672,1.6721,700000000.0
2007-10-31 04:06:00,1.6727,1.6727,1.6727,1.6727,1117299986.0
2007-10-31 04:07:00,1.6721,1.6722,1.672,1.6722,1117299986.0
2007-10-31 04:08:00,1.6722,1.6723,1.6722,1.6722,630100000.0
2007-10-31 04:09:00,1.6722,1.6722,1.6722,1.6722,648000000.0
2007-10-31 04:10:00,1.6722,1.6722,1.6721,1.67215,1721600000.0
2007-10-31 04:12:00,1.6721,1.6721,1.67195,1.672,479600000.0
2007-10-31 04:13:00,1.672,1.6721,1.672,1.6721,530400000.0
2007-10-31 04:14:00,1.6721,1.6721,1.67195,1.672,589600000.0
2007-10-31 04:15:00,1.672,1.6721,1.672,1.672,1642400000.0
2007-10-31 04:16:00,1.672,1.6721,1.672,1.672,1631200000.0
2007-10-31 04:17:00,1.6726,1.6726,1.6725,1.6725,1128200000.0
2007-10-31 04:19:00,1.6722,1.6724,1.6721,1.6722,1128200000.0
2007-10-31 04:20:00,1.6722,1.6722,1.6721,1.6721,1711200000.0
2007-10-31 04:21:00,1.6721,1.6723,1.6721,1.6723,1080000000.0
2007-10-31 04:22:00,1.6723,1.6723,1.6721,1.6721,1211100000.0
2007-10-31 04:23:00,1.6722,1.6722,1.67205,1.6722,1424200000.0
2007-10-31 04:24:00,1.6722,1.6722,1.6722,1.6722,652800000.0
2007-10-31 04:25:00,1.6722,1.67245,1.67215,1.67245,1706199979.0
2007-10-31 04:27:00,1.6728,1.6728,1.6727,1.6727,660000000.0
2007-10-31 04:28:00,1.6722,1.6722,1.6722,1.6722,660000000.0
2007-10-31 04:29:00,1.6722,1.6722,1.67215,1.6722,715200000.0
2007-10-31 04:30:00,1.6728,1.6728,1.6727,1.6728,1426500000.0
2007-10-31 04:32:00,1.6723,1.6723,1.67215,1.6722,1426500000.0
2007-10-31 04:33:00,1.6722,1.67235,1.67215,1.67235,939800000.0
2007-10-31 04:34:00,1.67235,1.67235,1.67225,1.67235,362400000.0
2007-10-31 04:35:00,1.67235,1.67235,1.67225,1.67235,464000000.0
2007-10-31 04:36:00,1.67235,1.6724,1.67225,1.6723,1607800000.0
2007-10-31 04:37:00,1.6723,1.6724,1.6723,1.6724,1202400000.0
2007-10-31 04:38:00,1.6724,1.6724,1.6723,1.6724,1502400000.0
2007-10-31 04:39:00,1.6724,1.6724,1.67225,1.6724,1707899970.0
2007-10-31 04:40:00,1.6724,1.6724,1.6723,1.6724,661800000.0
2007-10-31 04:41:00,1.6724,1.6727,1.6724,1.6726,857600000.0
2007-10-31 04:42:00,1.6726,1.6727,1.6726,1.6727,1661600000.0
2007-10-31 04:43:00,1.6727,1.6727,1.6727,1.6727,519400000.0
2007-10-31 04:44:00,1.6725,1.67275,1.6725,1.6727,1124000000.0
2007-10-31 04:45:00,1.6727,1.6727,1.6726,1.6727,2039200000.0
2007-10-31 04:46:00,1.6727,1.6727,1.6726,1.6726,638400000.0
2007-10-31 04:47:00,1.6726,1.6727,1.6725,1.6725,1250600002.0
2007-10-31 04:48:00,1.6725,1.6726,1.6725,1.6726,917300000.0
2007-10-31 04:49:00,1.6726,1.6726,1.67245,1.6726,393800000.0
2007-10-31 04:50:00,1.6729,1.673,1.6729,1.6729,957800000.0
2007-10-31 04:51:00,1.6728,1.6729,1.6728,1.6728,957800000.0
2007-10-31 04:52:00,1.6729,1.6729,1.6728,1.6729,957800000.0
2007-10-31 04:53:00,1.6728,1.6728,1.6728,1.6728,957800000.0
2007-10-31 04:54:00,1.6727,1.6727,1.6725,1.6727,957800000.0
2007-10-31 04:55:00,1.6727,1.6727,1.6727,1.6727,588000000.0
2007-10-31 04:56:00,1.6726,1.6727,1.6726,1.6726,1626400000.0
2007-10-31 04:57:00,1.6726,1.6726,1.6725,1.6726,939200000.0
2007-10-31 04:58:00,1.6726,1.6726,1.6725,1.6726,1370600000.0
2007-10-31 04:59:00,1.6726,1.6726,1.6726,1.6726,767200000.0
2007-10-31 05:00:00,1.6729,1.673,1.6729,1.673,882400000.0
2007-10-31 05:01:00,1.6726,1.6726,1.6726,1.6726,882400000.0
2007-10-31 05:02:00,1.6726,1.67275,1.6726,1.6727,2091200000.0
2007-10-31 05:04:00,1.673,1.673,1.673,1.673,1230900000.0
2007-10-31 05:05:00,1.6726,1.6726,1.67255,1.6726,1230900000.0
2007-10-31 05:06:00,1.6726,1.6726,1.6726,1.6726,631200000.0
2007-10-31 05:07:00,1.6726,1.6726,1.6725,1.6725,684100000.0
2007-10-31 05:08:00,1.6725,1.6726,1.6725,1.6726,487100000.0
2007-10-31 05:09:00,1.6726,1.6726,1.6726,1.6726,417600000.0
2007-10-31 05:10:00,1.6726,1.6726,1.6725,1.6726,425400000.0
2007-10-31 05:11:00,1.6726,1.6726,1.6725,1.6726,448600000.0
2007-10-31 05:12:00,1.6726,1.6726,1.67245,1.6726,1444399958.0
2007-10-31 05:13:00,1.6726,1.6726,1.67245,1.6725,1909399999.0
2007-10-31 05:14:00,1.6725,1.6726,1.6725,1.6726,1400800000.0
2007-10-31 05:17:00,1.6725,1.6726,1.6725,1.6726,1221600000.0
2007-10-31 05:18:00,1.6729,1.673,1.6729,1.673,2025600000.0
2007-10-31 05:19:00,1.6725,1.6725,1.6725,1.6725,2025600000.0
2007-10-31 05:20:00,1.6725,1.67255,1.67245,1.67255,905999981.0
2007-10-31 05:21:00,1.6727,1.6728,1.6725,1.6728,620800000.0
2007-10-31 05:22:00,1.67255,1.6726,1.67255,1.6726,620800000.0
2007-10-31 05:23:00,1.6726,1.6726,1.67255,1.6726,1655100000.0
2007-10-31 05:24:00,1.6726,1.6727,1.6726,1.6727,1557600000.0
2007-10-31 05:25:00,1.6727,1.6728,1.6727,1.67275,1515200000.0
2007-10-31 05:26:00,1.67275,1.67275,1.6727,1.67275,341600000.0
2007-10-31 05:27:00,1.67275,1.67275,1.6727,1.6727,589600000.0
2007-10-31 05:28:00,1.6727,1.6728,1.67265,1.67275,503899999.0
2007-10-31 05:29:00,1.67275,1.6728,1.6727,1.6727,375200000.0
2007-10-31 05:30:00,1.6728,1.6728,1.6727,1.6727,2031200000.0
2007-10-31 05:31:00,1.6729,1.673,1.6728,1.673,2031200000.0
2007-10-31 05:32:00,1.673,1.6733,1.67295,1.673,1970499997.0
2007-10-31 05:33:00,1.6727,1.6727,1.6727,1.6727,2000800000.0
2007-10-31 05:34:00,1.6728,1.6728,1.6727,1.6727,2000800000.0
2007-10-31 05:35:00,1.6726,1.6726,1.6726,1.6726,2000800000.0
2007-10-31 05:36:00,1.6727,1.6727,1.6727,1.6727,2000800000.0
2007-10-31 05:38:00,1.6733,1.6733,1.6733,1.6733,2000800000.0
2007-10-31 05:39:00,1.6733,1.6733,1.673,1.673,1546400000.0
2007-10-31 05:42:00,1.673,1.673,1.673,1.673,1704000000.0
2007-10-31 05:44:00,1.673,1.67315,1.673,1.673,2123200000.0
2007-10-31 05:45:00,1.6727,1.6727,1.6726,1.6727,1229900000.0
2007-10-31 05:46:00,1.6725,1.6727,1.6725,1.6727,1229900000.0
2007-10-31 05:47:00,1.673,1.673,1.67285,1.673,1229900000.0
2007-10-31 05:49:00,1.67295,1.673,1.6729,1.673,1956200000.0
2007-10-31 05:50:00,1.6729,1.6729,1.6728,1.6729,636000000.0
2007-10-31 05:51:00,1.6728,1.6728,1.6728,1.6728,636000000.0
2007-10-31 05:52:00,1.6727,1.6729,1.6727,1.6728,636000000.0
2007-10-31 05:55:00,1.6727,1.6727,1.6727,1.6727,636000000.0
2007-10-31 05:58:00,1.6729,1.6729,1.6729,1.6729,636000000.0
2007-10-31 05:59:00,1.6729,1.673,1.6728,1.6729,993299982.0
2007-10-31 06:00:00,1.6728,1.673,1.67275,1.6729,1821099949.0
2007-10-31 06:01:00,1.6728,1.673,1.6728,1.6729,628800000.0
2007-10-31 06:02:00,1.6729,1.6729,1.67275,1.67275,1895399963.0
2007-10-31 06:03:00,1.6726,1.6727,1.6726,1.6727,1544699984.0
2007-10-31 06:04:00,1.6728,1.673,1.67275,1.673,1544699984.0
2007-10-31 06:05:00,1.6726,1.6726,1.6726,1.6726,1752400000.0
2007-10-31 06:06:00,1.6727,1.6727,1.6726,1.6727,1752400000.0
2007-10-31 06:07:00,1.6726,1.6727,1.6726,1.6727,1752400000.0
2007-10-31 06:08:00,1.6729,1.6729,1.67275,1.6728,1752400000.0
2007-10-31 06:09:00,1.6726,1.6726,1.6725,1.6725,1775200000.0
2007-10-31 06:10:00,1.6724,1.6726,1.6724,1.6726,1775200000.0
2007-10-31 06:11:00,1.6727,1.6728,1.6725,1.6725,1775200000.0
2007-10-31 06:12:00,1.6728,1.6728,1.6727,1.6727,1775200000.0
2007-10-31 06:13:00,1.6727,1.6727,1.67265,1.6727,1526800000.0
2007-10-31 06:14:00,1.6727,1.67295,1.6727,1.67295,1750699995.0
2007-10-31 06:15:00,1.67295,1.67295,1.67285,1.6729,1476400000.0
2007-10-31 06:16:00,1.6729,1.6729,1.6729,1.6729,1014400000.0
2007-10-31 06:17:00,1.6729,1.6731,1.6729,1.673,1630100000.0
2007-10-31 06:18:00,1.673,1.673,1.67275,1.67275,674900000.0
2007-10-31 06:19:00,1.67275,1.6729,1.6727,1.6727,1041300000.0
2007-10-31 06:21:00,1.6727,1.67285,1.67265,1.67285,1866100003.0
2007-10-31 06:22:00,1.67285,1.67285,1.6728,1.6728,1581600000.0
2007-10-31 06:23:00,1.6728,1.6732,1.67275,1.6728,1745000000.0
2007-10-31 06:24:00,1.6728,1.6732,1.67275,1.67275,1781600001.0
2007-10-31 06:25:00,1.67275,1.673,1.6727,1.6729,1100200000.0
2007-10-31 06:26:00,1.6729,1.67305,1.67275,1.6729,572800000.0
2007-10-31 06:27:00,1.6729,1.6729,1.6727,1.6729,590600000.0
2007-10-31 06:28:00,1.6727,1.6729,1.67265,1.6729,1304300001.0
2007-10-31 06:29:00,1.6729,1.6729,1.67265,1.6728,819800000.0
2007-10-31 06:30:00,1.6724,1.6724,1.6724,1.6724,1069600000.0
2007-10-31 06:31:00,1.6727,1.67275,1.6726,1.67275,1069600000.0
2007-10-31 06:32:00,1.67275,1.6728,1.6727,1.6727,957600000.0
2007-10-31 06:33:00,1.6727,1.6727,1.67255,1.6727,589400000.0
2007-10-31 06:34:00,1.6727,1.6728,1.67255,1.6727,1613200004.0
2007-10-31 06:35:00,1.6727,1.6727,1.6726,1.6726,1264800000.0
2007-10-31 06:37:00,1.6726,1.6727,1.6726,1.6727,540000000.0
2007-10-31 06:38:00,1.6727,1.6727,1.6726,1.6726,1274400000.0
2007-10-31 06:39:00,1.6726,1.67275,1.6726,1.6727,650400000.0
2007-10-31 06:40:00,1.6727,1.6727,1.6727,1.6727,458400000.0
2007-10-31 06:41:00,1.6727,1.6728,1.6726,1.6726,1399100000.0
2007-10-31 06:42:00,1.6726,1.6727,1.67255,1.6726,1269499999.0
2007-10-31 06:43:00,1.6726,1.6726,1.6725,1.6726,1050100000.0
2007-10-31 06:44:00,1.6723,1.6725,1.6722,1.6724,1225400014.0
2007-10-31 06:45:00,1.6726,1.6727,1.67255,1.6726,1225400014.0
2007-10-31 06:46:00,1.6724,1.6725,1.6723,1.6725,1073600000.0
2007-10-31 06:47:00,1.6726,1.6726,1.6725,1.6726,1073600000.0
2007-10-31 06:48:00,1.6726,1.6727,1.67255,1.67265,1134200012.0
2007-10-31 06:49:00,1.6723,1.6724,1.672,1.672,1792800000.0
2007-10-31 06:50:00,1.6722,1.6722,1.672,1.672,1792800000.0
2007-10-31 06:51:00,1.6729,1.6729,1.6728,1.6728,1792800000.0
2007-10-31 06:52:00,1.6717,1.672,1.6717,1.6719,799200000.0
2007-10-31 06:53:00,1.672,1.672,1.6719,1.6719,799200000.0
2007-10-31 06:54:00,1.6728,1.6728,1.6728,1.6728,799200000.0
2007-10-31 06:55:00,1.6728,1.6728,1.67275,1.67275,1032900000.0
2007-10-31 06:56:00,1.67275,1.6728,1.6726,1.67275,1158400000.0
2007-10-31 06:57:00,1.67275,1.6728,1.67275,1.6728,1555400000.0
2007-10-31 06:58:00,1.6728,1.6728,1.67275,1.6728,1439900000.0
2007-10-31 06:59:00,1.6728,1.6728,1.67265,1.67275,1321200000.0
2007-10-31 07:00:00,1.6728,1.6728,1.67265,1.6727,1818300000.0
2007-10-31 07:01:00,1.672,1.672,1.6719,1.6719,1716500000.0
2007-10-31 07:02:00,1.6727,1.6727,1.6726,1.6727,1716500000.0
2007-10-31 07:03:00,1.6719,1.672,1.6719,1.6719,2128000000.0
2007-10-31 07:04:00,1.672,1.672,1.6719,1.6719,2128000000.0
2007-10-31 07:06:00,1.6727,1.67275,1.6727,1.67275,2128000000.0
2007-10-31 07:07:00,1.6718,1.6718,1.6715,1.6715,1628800000.0
2007-10-31 07:08:00,1.6716,1.6716,1.6715,1.6715,1628800000.0
2007-10-31 07:09:00,1.67265,1.6727,1.6724,1.6726,1628800000.0
2007-10-31 07:10:00,1.6717,1.6717,1.6716,1.6716,2127000000.0
2007-10-31 07:11:00,1.6714,1.6723,1.6714,1.6718,2127000000.0
2007-10-31 07:12:00,1.6719,1.6719,1.6716,1.6717,2127000000.0
2007-10-31 07:13:00,1.6722,1.6723,1.67205,1.6721,2127000000.0
2007-10-31 07:14:00,1.6715,1.6717,1.6714,1.6714,2106399950.0
2007-10-31 07:15:00,1.6713,1.6716,1.6713,1.6715,2106399950.0
2007-10-31 07:16:00,1.6716,1.6716,1.6714,1.6715,2106399950.0
2007-10-31 07:17:00,1.6714,1.6715,1.6713,1.6714,2106399950.0
2007-10-31 07:18:00,1.6724,1.67265,1.6724,1.6726,2106399950.0
2007-10-31 07:19:00,1.6716,1.6716,1.6713,1.6713,2119900000.0
2007-10-31 07:20:00,1.6725,1.6725,1.67235,1.6725,2119900000.0
2007-10-31 07:21:00,1.6725,1.6725,1.6725,1.6725,634300000.0
2007-10-31 07:22:00,1.6725,1.6725,1.6724,1.6725,1327900001.0
2007-10-31 07:23:00,1.6725,1.6725,1.6724,1.6725,1706900000.0
2007-10-31 07:24:00,1.6713,1.6713,1.6711,1.6711,2117000022.0
2007-10-31 07:25:00,1.671,1.6712,1.6708,1.6711,2117000022.0
2007-10-31 07:26:00,1.6713,1.6713,1.6711,1.6712,2117000022.0
2007-10-31 07:27:00,1.6725,1.6725,1.67235,1.6724,2117000022.0
2007-10-31 07:28:00,1.67235,1.6724,1.67235,1.6724,647000000.0
2007-10-31 07:29:00,1.6711,1.6714,1.6711,1.6714,1832799948.0
2007-10-31 07:30:00,1.6713,1.6717,1.6713,1.6715,1832799948.0
2007-10-31 07:31:00,1.6724,1.67255,1.67235,1.6725,1832799948.0
2007-10-31 07:32:00,1.6725,1.6726,1.6724,1.6725,884200000.0
2007-10-31 07:33:00,1.6725,1.6726,1.6725,1.6725,1936000000.0
2007-10-31 07:34:00,1.6725,1.6725,1.6724,1.6725,1736099937.0
2007-10-31 07:35:00,1.6725,1.6725,1.6725,1.6725,725600000.0
2007-10-31 07:36:00,1.6725,1.67275,1.6725,1.6725,261000000.0
2007-10-31 07:37:00,1.6725,1.67275,1.6724,1.67275,850700002.0
2007-10-31 07:38:00,1.67275,1.67285,1.6726,1.67285,309400000.0
2007-10-31 07:39:00,1.67285,1.67285,1.67245,1.6725,1245100000.0
2007-10-31 07:40:00,1.6725,1.6726,1.6724,1.6724,1650400002.0
2007-10-31 07:41:00,1.6724,1.6726,1.6724,1.6725,645600000.0
2007-10-31 07:42:00,1.6725,1.6725,1.6723,1.6723,1384600000.0
2007-10-31 07:43:00,1.6717,1.672,1.6717,1.672,1599200000.0
2007-10-31 07:44:00,1.6723,1.6729,1.6719,1.6725,1599200000.0
2007-10-31 07:45:00,1.6723,1.6725,1.6722,1.6723,1599200000.0
2007-10-31 07:46:00,1.6723,1.6723,1.6723,1.6723,658400000.0
2007-10-31 07:47:00,1.6723,1.6725,1.6723,1.6725,1325600000.0
2007-10-31 07:48:00,1.6722,1.6726,1.6721,1.6726,694300000.0
2007-10-31 07:49:00,1.6725,1.6725,1.6722,1.6723,694300000.0
2007-10-31 07:50:00,1.6722,1.6722,1.6721,1.6722,694300000.0
2007-10-31 07:51:00,1.672,1.672,1.67185,1.67195,694300000.0
2007-10-31 07:52:00,1.67195,1.672,1.6718,1.672,431600000.0
2007-10-31 07:54:00,1.6721,1.6725,1.6721,1.6724,880500006.0
2007-10-31 07:55:00,1.6725,1.6726,1.6724,1.6724,880500006.0
2007-10-31 07:57:00,1.67195,1.6722,1.6719,1.6719,880500006.0
2007-10-31 07:58:00,1.67195,1.6721,1.6719,1.672,1351100000.0
2007-10-31 07:59:00,1.6729,1.6729,1.6727,1.6727,1805600000.0
2007-10-31 08:00:00,1.6726,1.6728,1.6726,1.6726,1805600000.0
2007-10-31 08:01:00,1.672,1.6721,1.67185,1.672,1805600000.0
2007-10-31 08:02:00,1.6724,1.6726,1.6724,1.6726,1833800000.0
2007-10-31 08:03:00,1.6727,1.6727,1.6727,1.6727,1833800000.0
2007-10-31 08:04:00,1.6726,1.6728,1.6725,1.6726,1833800000.0
2007-10-31 08:05:00,1.6727,1.6729,1.6727,1.6727,1833800000.0
2007-10-31 08:06:00,1.6729,1.6729,1.6728,1.6728,1833800000.0
2007-10-31 08:07:00,1.6719,1.6719,1.6716,1.67165,1833800000.0
2007-10-31 08:08:00,1.67165,1.6717,1.6715,1.6716,1477400000.0
2007-10-31 08:09:00,1.6716,1.6716,1.67155,1.6716,1584699998.0
2007-10-31 08:11:00,1.6716,1.6723,1.67145,1.6719,2070400000.0
2007-10-31 08:12:00,1.6723,1.6726,1.6723,1.6726,1830200000.0
2007-10-31 08:13:00,1.6717,1.6719,1.6715,1.6716,1830200000.0
2007-10-31 08:14:00,1.6717,1.67185,1.6715,1.6716,1406999999.0
2007-10-31 08:15:00,1.6716,1.6716,1.6714,1.6716,707300000.0
2007-10-31 08:16:00,1.6716,1.6716,1.6715,1.6716,1153099999.0
2007-10-31 08:17:00,1.6716,1.6716,1.67145,1.6716,399800000.0
2007-10-31 08:18:00,1.6716,1.6716,1.67145,1.6716,347100000.0
2007-10-31 08:19:00,1.6716,1.6716,1.6716,1.6716,278000000.0
2007-10-31 08:20:00,1.6716,1.6716,1.67135,1.6716,155914900.0
2007-10-31 08:21:00,1.6716,1.6716,1.6714,1.67145,82175200.0
2007-10-31 08:22:00,1.6716,1.6716,1.6714,1.6716,446453800.0
2007-10-31 08:23:00,1.6716,1.6716,1.67135,1.6714,363276600.0
2007-10-31 08:24:00,1.6714,1.6715,1.67115,1.6712,912100002.0
2007-10-31 08:25:00,1.6712,1.6713,1.67095,1.6713,1450400001.0
2007-10-31 08:26:00,1.6713,1.6713,1.6712,1.6713,1316100000.0
2007-10-31 08:27:00,1.6713,1.6713,1.6712,1.6713,2144900000.0
2007-10-31 08:28:00,1.6713,1.67135,1.6712,1.6713,1584800000.0
2007-10-31 08:29:00,1.6713,1.6715,1.6712,1.6715,1360800000.0
2007-10-31 08:30:00,1.6715,1.6717,1.6714,1.6716,1470400000.0
2007-10-31 08:31:00,1.6716,1.6716,1.67135,1.67135,1795400000.0
2007-10-31 08:32:00,1.6728,1.6731,1.6728,1.6731,1838400000.0
2007-10-31 08:33:00,1.673,1.6731,1.673,1.6731,1838400000.0
2007-10-31 08:34:00,1.673,1.6731,1.6729,1.6729,1838400000.0
2007-10-31 08:35:00,1.6714,1.6717,1.6714,1.6715,1838400000.0
2007-10-31 08:36:00,1.6715,1.6717,1.6715,1.6717,1432000000.0
2007-10-31 08:37:00,1.6717,1.6718,1.67155,1.67155,1756000045.0
2007-10-31 08:38:00,1.67155,1.6716,1.67155,1.6716,1632500014.0
2007-10-31 08:39:00,1.6716,1.6717,1.6716,1.6717,1713600000.0
2007-10-31 08:40:00,1.673,1.673,1.6729,1.6729,1916799997.0
2007-10-31 08:41:00,1.6717,1.6718,1.6716,1.67175,1916799997.0
2007-10-31 08:42:00,1.67175,1.6718,1.6716,1.6717,1957600000.0
2007-10-31 08:43:00,1.6726,1.6727,1.6726,1.6727,2116800000.0
2007-10-31 08:45:00,1.6726,1.6727,1.6726,1.6727,2116800000.0
2007-10-31 08:46:00,1.6728,1.6728,1.6727,1.6727,2116800000.0
2007-10-31 08:47:00,1.6724,1.6724,1.6719,1.6722,2116800000.0
2007-10-31 08:48:00,1.6729,1.6729,1.6727,1.6727,1696400000.0
2007-10-31 08:49:00,1.6726,1.6727,1.6726,1.6726,1696400000.0
2007-10-31 08:50:00,1.6725,1.6727,1.6725,1.6726,1696400000.0
2007-10-31 08:51:00,1.6727,1.6727,1.6726,1.6726,1696400000.0
2007-10-31 08:54:00,1.6727,1.6727,1.6727,1.6727,1696400000.0
2007-10-31 08:55:00,1.6726,1.6727,1.6726,1.6727,1696400000.0
2007-10-31 08:56:00,1.6726,1.6727,1.6726,1.6727,1696400000.0
2007-10-31 08:57:00,1.6726,1.6727,1.6726,1.6727,1696400000.0
2007-10-31 08:58:00,1.6728,1.6728,1.6728,1.6728,1696400000.0
2007-10-31 08:59:00,1.67285,1.6729,1.67275,1.67275,1696400000.0
2007-10-31 09:00:00,1.67275,1.6729,1.6726,1.6727,1321999999.0
2007-10-31 09:01:00,1.6727,1.6728,1.67245,1.6726,1432800000.0
2007-10-31 09:02:00,1.6726,1.6726,1.67245,1.6726,1020200000.0
2007-10-31 09:03:00,1.6726,1.6728,1.67255,1.6727,1806500011.0
2007-10-31 09:04:00,1.6727,1.6729,1.6726,1.6727,813500000.0
2007-10-31 09:05:00,1.6727,1.67295,1.6727,1.6728,990400000.0
2007-10-31 09:06:00,1.6728,1.673,1.67265,1.6728,1356200018.0
2007-10-31 09:07:00,1.6728,1.6729,1.6727,1.6728,1521600000.0
2007-10-31 09:08:00,1.6728,1.6728,1.67245,1.67255,1670199996.0
2007-10-31 09:09:00,1.67255,1.6726,1.67245,1.6726,2136900006.0
2007-10-31 09:10:00,1.6726,1.6726,1.67255,1.6726,2088800000.0
2007-10-31 09:11:00,1.6726,1.6726,1.67245,1.6725,1415200000.0
2007-10-31 09:12:00,1.6725,1.6726,1.6723,1.67255,1992000000.0
2007-10-31 09:13:00,1.6729,1.673,1.6727,1.6728,1849600000.0
2007-10-31 09:14:00,1.6725,1.6727,1.6725,1.6727,1849600000.0
2007-10-31 09:15:00,1.6727,1.6728,1.6724,1.6725,1093500001.0
2007-10-31 09:16:00,1.6725,1.6726,1.6725,1.6725,1267900000.0
2007-10-31 09:17:00,1.6725,1.67275,1.6725,1.6726,1404800000.0
2007-10-31 09:18:00,1.6732,1.6733,1.6731,1.6733,1348799989.0
2007-10-31 09:19:00,1.6725,1.6727,1.6725,1.67265,1348799989.0
2007-10-31 09:20:00,1.6727,1.67315,1.6726,1.673,1288400000.0
2007-10-31 09:21:00,1.673,1.6733,1.6727,1.673,1554299998.0
2007-10-31 09:22:00,1.673,1.6731,1.6729,1.673,1519600000.0
2007-10-31 09:23:00,1.6736,1.6737,1.6734,1.6737,1258400000.0
2007-10-31 09:24:00,1.6738,1.6738,1.6738,1.6738,1258400000.0
2007-10-31 09:25:00,1.6731,1.6731,1.673,1.673,1258400000.0
2007-10-31 09:26:00,1.673,1.6731,1.67295,1.673,2127599997.0
2007-10-31 09:27:00,1.6736,1.6738,1.6736,1.6736,1180400000.0
2007-10-31 09:28:00,1.6727,1.6728,1.6727,1.67275,1180400000.0
2007-10-31 09:29:00,1.67275,1.67275,1.6724,1.6725,1933299998.0
2007-10-31 09:30:00,1.6737,1.6737,1.6735,1.6736,1253099992.0
2007-10-31 09:31:00,1.6735,1.6735,1.6735,1.6735,1253099992.0
2007-10-31 09:32:00,1.6728,1.6732,1.6727,1.6732,1253099992.0
2007-10-31 09:33:00,1.6732,1.6732,1.673,1.6732,1189000000.0
2007-10-31 09:34:00,1.6732,1.6732,1.67295,1.67295,1315900000.0
2007-10-31 09:35:00,1.6731,1.6732,1.673,1.6731,1940200000.0
2007-10-31 09:36:00,1.67305,1.67315,1.673,1.673,1940200000.0
2007-10-31 09:37:00,1.673,1.6731,1.673,1.673,1337600000.0
2007-10-31 09:38:00,1.6731,1.6731,1.673,1.673,1337600000.0
2007-10-31 09:39:00,1.6731,1.6731,1.673,1.6731,1337600000.0
2007-10-31 09:40:00,1.673,1.673,1.6729,1.6729,1337600000.0
2007-10-31 09:41:00,1.6732,1.6733,1.6731,1.6732,1812399999.0
2007-10-31 09:42:00,1.6728,1.6728,1.67275,1.6728,1812399999.0
2007-10-31 09:43:00,1.6728,1.6728,1.67265,1.6727,1892000019.0
2007-10-31 09:44:00,1.6732,1.6733,1.673,1.673,1421899999.0
2007-10-31 09:45:00,1.6727,1.67275,1.6726,1.67275,1421899999.0
2007-10-31 09:46:00,1.67275,1.6728,1.67265,1.67265,1608300000.0
2007-10-31 09:47:00,1.6732,1.6733,1.6731,1.6731,2012899998.0
2007-10-31 09:48:00,1.673,1.6731,1.673,1.6731,2012899998.0
2007-10-31 09:49:00,1.6727,1.6728,1.67265,1.6727,2012899998.0
2007-10-31 09:50:00,1.6727,1.6727,1.67255,1.6726,1384400000.0
2007-10-31 09:51:00,1.6726,1.6727,1.6726,1.6727,1086400000.0
2007-10-31 09:52:00,1.6727,1.6727,1.6726,1.6727,986400000.0
2007-10-31 09:53:00,1.6727,1.6727,1.6727,1.6727,1000000000.0
2007-10-31 09:54:00,1.6727,1.6727,1.67265,1.6727,993600000.0
2007-10-31 09:55:00,1.6727,1.6728,1.67265,1.6727,1156000000.0
2007-10-31 09:56:00,1.6727,1.6727,1.6726,1.6727,1015900000.0
2007-10-31 09:57:00,1.6727,1.6728,1.67265,1.67275,1255500000.0
2007-10-31 09:58:00,1.67275,1.6729,1.67275,1.6728,1046700000.0
2007-10-31 09:59:00,1.6728,1.67285,1.67275,1.6728,1256500000.0
2007-10-31 10:00:00,1.6728,1.6732,1.6728,1.6731,1333000000.0
2007-10-31 10:01:00,1.6731,1.6733,1.673,1.673,1686500000.0
2007-10-31 10:02:00,1.6731,1.6733,1.6731,1.6732,2113699968.0
2007-10-31 10:03:00,1.6733,1.6733,1.6733,1.6733,2113699968.0
2007-10-31 10:04:00,1.67275,1.6728,1.67265,1.6727,2113699968.0
2007-10-31 10:05:00,1.6732,1.6733,1.6732,1.6732,1183900000.0
2007-10-31 10:06:00,1.67275,1.6728,1.67265,1.67265,1183900000.0
2007-10-31 10:07:00,1.6731,1.6733,1.6729,1.6733,1522800000.0
2007-10-31 10:08:00,1.6731,1.6732,1.673,1.6732,1522800000.0
2007-10-31 10:09:00,1.6728,1.67285,1.67275,1.6728,1522800000.0
2007-10-31 10:10:00,1.6728,1.6729,1.67275,1.6729,1169100000.0
2007-10-31 10:11:00,1.6729,1.6729,1.6728,1.6729,1668800000.0
2007-10-31 10:12:00,1.6732,1.6733,1.6731,1.6731,2032000000.0
2007-10-31 10:13:00,1.6732,1.6733,1.6731,1.6732,2032000000.0
2007-10-31 10:14:00,1.6731,1.6732,1.6731,1.6731,2032000000.0
2007-10-31 10:15:00,1.6732,1.6732,1.673,1.673,2032000000.0
2007-10-31 10:17:00,1.6731,1.6731,1.6731,1.6731,2032000000.0
2007-10-31 10:20:00,1.6732,1.6732,1.6732,1.6732,2032000000.0
2007-10-31 10:21:00,1.6733,1.6733,1.6732,1.6733,2032000000.0
2007-10-31 10:22:00,1.6736,1.6736,1.6735,1.6735,2032000000.0
2007-10-31 10:23:00,1.6735,1.6738,1.6735,1.6738,1772800000.0
2007-10-31 10:24:00,1.6738,1.6738,1.6737,1.67375,1100500000.0
2007-10-31 10:25:00,1.67375,1.6738,1.6736,1.67375,1837399999.0
2007-10-31 10:26:00,1.67375,1.6738,1.67365,1.6737,1888499984.0
2007-10-31 10:27:00,1.6737,1.6739,1.67365,1.67365,1819200003.0
2007-10-31 10:28:00,1.67365,1.6737,1.67365,1.6737,1068900000.0
2007-10-31 10:29:00,1.6737,1.6738,1.6737,1.6737,1248000000.0
2007-10-31 10:31:00,1.6734,1.6736,1.6734,1.6734,1983100001.0
2007-10-31 10:32:00,1.6736,1.6736,1.6734,1.67345,1983100001.0
2007-10-31 10:34:00,1.6735,1.6736,1.6733,1.6736,1323599993.0
2007-10-31 10:35:00,1.6737,1.6738,1.6736,1.6736,1323599993.0
2007-10-31 10:36:00,1.6737,1.6738,1.6736,1.6738,1323599993.0
2007-10-31 10:37:00,1.6737,1.6737,1.6737,1.6737,1323599993.0
2007-10-31 10:38:00,1.6736,1.6738,1.6735,1.6737,1323599993.0
2007-10-31 10:39:00,1.6738,1.6738,1.6737,1.6737,1323599993.0
2007-10-31 10:40:00,1.6738,1.6738,1.6737,1.6738,1323599993.0
2007-10-31 10:41:00,1.6734,1.6734,1.6732,1.6733,1323599993.0
2007-10-31 10:42:00,1.6737,1.6737,1.6736,1.6737,1659000002.0
2007-10-31 10:43:00,1.6736,1.6738,1.6736,1.6738,1659000002.0
2007-10-31 10:44:00,1.6737,1.6739,1.6737,1.6739,1659000002.0
2007-10-31 10:45:00,1.674,1.6742,1.6738,1.6741,1659000002.0
2007-10-31 10:46:00,1.674,1.6741,1.6738,1.6738,1659000002.0
2007-10-31 10:47:00,1.6737,1.674,1.6737,1.674,1659000002.0
2007-10-31 10:48:00,1.6741,1.6741,1.674,1.674,1659000002.0
2007-10-31 10:49:00,1.6741,1.6742,1.6741,1.6742,1659000002.0
2007-10-31 10:50:00,1.6743,1.6743,1.6743,1.6743,1659000002.0
2007-10-31 10:51:00,1.6742,1.6742,1.6741,1.6742,1659000002.0
2007-10-31 10:52:00,1.6741,1.6741,1.674,1.674,1659000002.0
2007-10-31 10:53:00,1.6741,1.6742,1.674,1.6742,1659000002.0
2007-10-31 10:54:00,1.6741,1.6744,1.6741,1.6744,1659000002.0
2007-10-31 10:55:00,1.6743,1.675,1.6743,1.6748,1659000002.0
2007-10-31 10:56:00,1.6747,1.6748,1.6746,1.6748,1659000002.0
2007-10-31 10:57:00,1.6747,1.6752,1.6746,1.675,1659000002.0
2007-10-31 10:58:00,1.6751,1.676,1.675,1.6754,1659000002.0
2007-10-31 10:59:00,1.6753,1.677,1.6753,1.677,1659000002.0
2007-10-31 11:00:00,1.6769,1.6769,1.676,1.6762,1659000002.0
2007-10-31 11:01:00,1.6763,1.6763,1.6762,1.6763,1659000002.0
2007-10-31 11:02:00,1.6762,1.6763,1.6762,1.6763,1659000002.0
2007-10-31 11:03:00,1.6765,1.6766,1.6763,1.6764,1659000002.0
2007-10-31 11:04:00,1.6763,1.6767,1.6763,1.6766,1659000002.0
2007-10-31 11:05:00,1.6765,1.6766,1.6763,1.6764,1659000002.0
2007-10-31 11:06:00,1.6763,1.6764,1.6763,1.6764,1659000002.0
2007-10-31 11:07:00,1.6763,1.6764,1.6763,1.6764,1659000002.0
2007-10-31 11:08:00,1.6765,1.6765,1.6764,1.6764,1659000002.0
2007-10-31 11:09:00,1.6763,1.6766,1.6763,1.6764,1659000002.0
2007-10-31 11:10:00,1.6765,1.6765,1.6765,1.6765,1659000002.0
2007-10-31 11:11:00,1.6764,1.6765,1.6764,1.6765,1659000002.0
2007-10-31 11:12:00,1.6764,1.6765,1.6764,1.6765,1659000002.0
2007-10-31 11:13:00,1.6764,1.6765,1.6763,1.6764,1659000002.0
2007-10-31 11:14:00,1.6765,1.6765,1.6764,1.6765,1659000002.0
2007-10-31 11:15:00,1.6764,1.6765,1.6763,1.6764,1659000002.0
2007-10-31 11:16:00,1.6763,1.6764,1.6759,1.676,1659000002.0
2007-10-31 11:17:00,1.6758,1.676,1.6757,1.6758,1659000002.0
2007-10-31 11:18:00,1.6757,1.6758,1.6757,1.6758,1659000002.0
2007-10-31 11:20:00,1.6759,1.676,1.6758,1.6758,1659000002.0
2007-10-31 11:21:00,1.6759,1.6759,1.6757,1.6757,1659000002.0
2007-10-31 11:22:00,1.6756,1.6757,1.6756,1.6757,1659000002.0
2007-10-31 11:23:00,1.6756,1.6756,1.6755,1.6755,1659000002.0
2007-10-31 11:24:00,1.6754,1.6757,1.6754,1.6755,1659000002.0
2007-10-31 11:25:00,1.6756,1.6756,1.6754,1.6755,1659000002.0
2007-10-31 11:26:00,1.6756,1.6757,1.6756,1.6757,1659000002.0
2007-10-31 11:27:00,1.6756,1.6756,1.6754,1.6754,1659000002.0
2007-10-31 11:28:00,1.6755,1.6756,1.6754,1.6755,1659000002.0
2007-10-31 11:29:00,1.6754,1.6755,1.6754,1.6755,1659000002.0
2007-10-31 11:30:00,1.6757,1.6763,1.6757,1.676,1659000002.0
2007-10-31 11:31:00,1.6759,1.6763,1.6759,1.6761,1659000002.0
2007-10-31 11:32:00,1.6762,1.6763,1.6761,1.6763,1659000002.0
2007-10-31 11:33:00,1.6761,1.6763,1.6761,1.6761,1659000002.0
2007-10-31 11:34:00,1.6763,1.6766,1.6763,1.6766,1659000002.0
2007-10-31 11:35:00,1.6768,1.6769,1.6767,1.6769,1659000002.0
2007-10-31 11:36:00,1.677,1.6773,1.677,1.6772,1659000002.0
2007-10-31 11:37:00,1.6771,1.6772,1.6766,1.6767,1659000002.0
2007-10-31 11:38:00,1.6766,1.6767,1.6766,1.6766,1659000002.0
2007-10-31 11:39:00,1.6765,1.6766,1.6764,1.6765,1659000002.0
2007-10-31 11:40:00,1.6764,1.6765,1.6761,1.6762,1659000002.0
2007-10-31 11:41:00,1.6763,1.6763,1.6762,1.6762,1659000002.0
2007-10-31 11:42:00,1.6763,1.6763,1.6762,1.6762,1659000002.0
2007-10-31 11:43:00,1.6761,1.6762,1.6761,1.6762,1659000002.0
2007-10-31 11:44:00,1.6761,1.6764,1.6761,1.6763,1659000002.0
2007-10-31 11:45:00,1.6762,1.6763,1.6762,1.6763,1659000002.0
2007-10-31 11:48:00,1.6762,1.6763,1.6762,1.6763,1659000002.0
2007-10-31 11:49:00,1.6762,1.6763,1.6762,1.6763,1659000002.0
2007-10-31 11:51:00,1.6765,1.6765,1.6764,1.6765,1659000002.0
2007-10-31 11:52:00,1.6764,1.6764,1.6764,1.6764,1659000002.0
2007-10-31 11:53:00,1.6763,1.6764,1.6763,1.6764,1659000002.0
2007-10-31 11:55:00,1.6763,1.6764,1.6763,1.6764,1659000002.0
2007-10-31 11:56:00,1.6765,1.6765,1.6765,1.6765,1659000002.0
2007-10-31 11:57:00,1.6764,1.6765,1.6764,1.6764,1659000002.0
2007-10-31 11:58:00,1.6763,1.6765,1.6763,1.6763,1659000002.0
2007-10-31 11:59:00,1.6755,1.67695,1.67535,1.67695,1659000002.0
2007-10-31 12:00:00,1.6762,1.6762,1.6762,1.6762,1534400007.0
2007-10-31 12:01:00,1.6763,1.6763,1.6762,1.6763,1534400007.0
2007-10-31 12:02:00,1.6762,1.6762,1.676,1.6762,1534400007.0
2007-10-31 12:03:00,1.6761,1.6763,1.6761,1.6763,1534400007.0
2007-10-31 12:04:00,1.6761,1.6763,1.676,1.6761,1534400007.0
2007-10-31 12:05:00,1.676,1.6763,1.676,1.6762,1534400007.0
2007-10-31 12:06:00,1.6761,1.6762,1.6761,1.6762,1534400007.0
2007-10-31 12:07:00,1.6763,1.6763,1.6762,1.6762,1534400007.0
2007-10-31 12:08:00,1.6761,1.6763,1.6761,1.6761,1534400007.0
2007-10-31 12:09:00,1.6762,1.6762,1.6761,1.6762,1534400007.0
2007-10-31 12:10:00,1.6761,1.6762,1.676,1.6762,1534400007.0
2007-10-31 12:11:00,1.676,1.6762,1.676,1.6762,1534400007.0
2007-10-31 12:12:00,1.676,1.6762,1.676,1.6761,1534400007.0
2007-10-31 12:13:00,1.676,1.6761,1.6759,1.6759,1534400007.0
2007-10-31 12:14:00,1.6758,1.6759,1.6758,1.6758,1534400007.0
2007-10-31 12:15:00,1.6759,1.6759,1.6758,1.6758,1534400007.0
2007-10-31 12:16:00,1.6757,1.6758,1.6756,1.6756,1534400007.0
2007-10-31 12:17:00,1.6755,1.6755,1.6752,1.6755,1534400007.0
2007-10-31 12:18:00,1.6756,1.6757,1.6755,1.6756,1534400007.0
2007-10-31 12:19:00,1.6755,1.6755,1.6753,1.6755,1534400007.0
2007-10-31 12:20:00,1.6754,1.6755,1.6754,1.6754,1534400007.0
2007-10-31 12:22:00,1.67575,1.6759,1.67565,1.6757,1534400007.0
2007-10-31 12:23:00,1.6755,1.6757,1.6755,1.6756,1270500000.0
2007-10-31 12:24:00,1.6755,1.6756,1.6755,1.6756,1270500000.0
2007-10-31 12:26:00,1.6755,1.6755,1.6754,1.6754,1270500000.0
2007-10-31 12:27:00,1.6755,1.6755,1.6754,1.6754,1270500000.0
2007-10-31 12:28:00,1.6753,1.6753,1.6753,1.6753,1270500000.0
2007-10-31 12:29:00,1.6754,1.6754,1.6752,1.6754,1270500000.0
2007-10-31 12:30:00,1.6753,1.6753,1.6753,1.6753,1270500000.0
2007-10-31 12:31:00,1.6754,1.6754,1.6754,1.6754,1270500000.0
2007-10-31 12:32:00,1.6755,1.6755,1.6754,1.6754,1270500000.0
2007-10-31 12:33:00,1.6755,1.6755,1.6755,1.6755,1270500000.0
2007-10-31 12:34:00,1.6754,1.6755,1.6754,1.6754,1270500000.0
2007-10-31 12:35:00,1.6753,1.6754,1.6753,1.6753,1270500000.0
2007-10-31 12:36:00,1.6754,1.6754,1.6754,1.6754,1270500000.0
2007-10-31 12:37:00,1.6753,1.6754,1.6753,1.6754,1270500000.0
2007-10-31 12:38:00,1.6753,1.6753,1.6753,1.6753,1270500000.0
2007-10-31 12:39:00,1.6752,1.6753,1.6752,1.6753,1270500000.0
2007-10-31 12:40:00,1.6752,1.6753,1.6752,1.6752,1270500000.0
2007-10-31 12:41:00,1.6753,1.6753,1.6752,1.6752,1270500000.0
2007-10-31 12:42:00,1.6753,1.6753,1.6753,1.6753,1270500000.0
2007-10-31 12:43:00,1.67625,1.6763,1.6762,1.6763,1270500000.0
2007-10-31 12:44:00,1.6752,1.6753,1.6752,1.6753,1362400000.0
2007-10-31 12:45:00,1.6752,1.6753,1.6752,1.6753,1362400000.0
2007-10-31 12:46:00,1.6752,1.6755,1.6752,1.6755,1362400000.0
2007-10-31 12:47:00,1.6754,1.6754,1.6754,1.6754,1362400000.0
2007-10-31 12:48:00,1.6753,1.6754,1.6753,1.6754,1362400000.0
2007-10-31 12:51:00,1.6753,1.6753,1.6753,1.6753,1362400000.0
2007-10-31 12:52:00,1.6754,1.6758,1.6753,1.6758,1362400000.0
2007-10-31 12:53:00,1.6757,1.6761,1.6757,1.676,1362400000.0
2007-10-31 12:54:00,1.6761,1.6761,1.6759,1.676,1362400000.0
2007-10-31 12:55:00,1.6759,1.6763,1.6759,1.6763,1362400000.0
2007-10-31 12:56:00,1.6762,1.6762,1.6762,1.6762,1362400000.0
2007-10-31 12:57:00,1.6761,1.6762,1.6761,1.6762,1362400000.0
2007-10-31 12:58:00,1.6761,1.6763,1.6761,1.6763,1362400000.0
2007-10-31 12:59:00,1.6764,1.6764,1.6764,1.6764,1362400000.0
2007-10-31 13:00:00,1.6765,1.6768,1.6764,1.6765,1362400000.0
2007-10-31 13:01:00,1.6766,1.6773,1.6766,1.6772,1362400000.0
2007-10-31 13:02:00,1.6771,1.6771,1.6768,1.6768,1362400000.0
2007-10-31 13:03:00,1.6767,1.6768,1.6766,1.6768,1362400000.0
2007-10-31 13:04:00,1.677,1.6773,1.6768,1.6773,1362400000.0
2007-10-31 13:05:00,1.6772,1.6773,1.6771,1.6772,1362400000.0
2007-10-31 13:06:00,1.6773,1.6773,1.6772,1.6772,1362400000.0
2007-10-31 13:07:00,1.6771,1.6772,1.6767,1.6767,1362400000.0
2007-10-31 13:08:00,1.6768,1.6769,1.6768,1.6769,1362400000.0
2007-10-31 13:09:00,1.6768,1.677,1.6768,1.6769,1362400000.0
2007-10-31 13:10:00,1.6768,1.6769,1.6766,1.6766,1362400000.0
2007-10-31 13:11:00,1.6767,1.6767,1.6763,1.6764,1362400000.0
2007-10-31 13:12:00,1.6765,1.6766,1.6765,1.6765,1362400000.0
2007-10-31 13:13:00,1.6766,1.6766,1.6766,1.6766,1362400000.0
2007-10-31 13:14:00,1.6765,1.6766,1.6764,1.6765,1362400000.0
2007-10-31 13:15:00,1.6768,1.6771,1.6766,1.6767,1362400000.0
2007-10-31 13:16:00,1.6768,1.6768,1.6762,1.6763,1362400000.0
2007-10-31 13:17:00,1.6764,1.6765,1.6763,1.6764,1362400000.0
2007-10-31 13:18:00,1.6765,1.6765,1.676,1.6764,1362400000.0
2007-10-31 13:19:00,1.6763,1.6767,1.6762,1.6764,1362400000.0
2007-10-31 13:20:00,1.6763,1.6765,1.6763,1.6763,1362400000.0
2007-10-31 13:21:00,1.6762,1.6766,1.6762,1.6764,1362400000.0
2007-10-31 13:22:00,1.6765,1.6765,1.6762,1.6763,1362400000.0
2007-10-31 13:23:00,1.6762,1.6763,1.6762,1.6763,1362400000.0
2007-10-31 13:24:00,1.6762,1.6762,1.6761,1.6761,1362400000.0
2007-10-31 13:25:00,1.6762,1.6762,1.6759,1.676,1362400000.0
2007-10-31 13:26:00,1.6758,1.6758,1.6756,1.6757,1362400000.0
2007-10-31 13:27:00,1.6758,1.676,1.6758,1.6759,1362400000.0
2007-10-31 13:28:00,1.676,1.676,1.6759,1.6759,1362400000.0
2007-10-31 13:29:00,1.6757,1.6759,1.6757,1.6759,1362400000.0
2007-10-31 13:30:00,1.676,1.676,1.6754,1.6759,1362400000.0
2007-10-31 13:31:00,1.6758,1.676,1.6758,1.676,1362400000.0
2007-10-31 13:32:00,1.6759,1.6761,1.6758,1.6759,1362400000.0
2007-10-31 13:33:00,1.6758,1.6758,1.6755,1.6757,1362400000.0
2007-10-31 13:34:00,1.6758,1.6759,1.6756,1.6759,1362400000.0
2007-10-31 13:35:00,1.6758,1.6759,1.6757,1.6759,1362400000.0
2007-10-31 13:36:00,1.6758,1.6759,1.6757,1.6759,1362400000.0
2007-10-31 13:37:00,1.6758,1.6763,1.6758,1.6761,1362400000.0
2007-10-31 13:38:00,1.676,1.6764,1.676,1.6764,1362400000.0
2007-10-31 13:39:00,1.6763,1.6764,1.6761,1.6761,1362400000.0
2007-10-31 13:40:00,1.6762,1.6764,1.6761,1.6764,1362400000.0
2007-10-31 13:41:00,1.6763,1.6764,1.6763,1.6764,1362400000.0
2007-10-31 13:42:00,1.6766,1.6769,1.6766,1.6767,1362400000.0
2007-10-31 13:43:00,1.6766,1.6766,1.6766,1.6766,1362400000.0
2007-10-31 13:44:00,1.6767,1.6768,1.6767,1.6768,1362400000.0
2007-10-31 13:45:00,1.6767,1.6768,1.6766,1.6767,1362400000.0
2007-10-31 13:46:00,1.6766,1.6767,1.6766,1.6766,1362400000.0
2007-10-31 13:47:00,1.6765,1.6766,1.6764,1.6765,1362400000.0
2007-10-31 13:48:00,1.6764,1.6765,1.6763,1.6763,1362400000.0
2007-10-31 13:49:00,1.6764,1.6764,1.6763,1.6764,1362400000.0
2007-10-31 13:50:00,1.6763,1.6764,1.6763,1.6764,1362400000.0
2007-10-31 13:52:00,1.6765,1.6765,1.6765,1.6765,1362400000.0
2007-10-31 13:53:00,1.6764,1.6764,1.6764,1.6764,1362400000.0
2007-10-31 13:54:00,1.6766,1.6767,1.6766,1.6766,1362400000.0
2007-10-31 13:55:00,1.6767,1.6768,1.6766,1.6766,1362400000.0
2007-10-31 13:56:00,1.6767,1.6767,1.6766,1.6766,1362400000.0
2007-10-31 13:57:00,1.6767,1.6767,1.6765,1.6765,1362400000.0
2007-10-31 13:58:00,1.6763,1.67645,1.67625,1.67645,1362400000.0
2007-10-31 13:59:00,1.67645,1.67655,1.6764,1.67655,1995100033.0
2007-10-31 14:00:00,1.6765,1.6765,1.6764,1.6764,1451200000.0
2007-10-31 14:01:00,1.6765,1.6765,1.6763,1.6763,1451200000.0
2007-10-31 14:02:00,1.6762,1.6765,1.6762,1.6765,1451200000.0
2007-10-31 14:03:00,1.6766,1.6768,1.6766,1.6768,1451200000.0
2007-10-31 14:04:00,1.6767,1.6768,1.6765,1.6767,1451200000.0
2007-10-31 14:05:00,1.6773,1.6774,1.6772,1.6773,1451200000.0
2007-10-31 14:07:00,1.6767,1.6767,1.6766,1.6766,1819299999.0
2007-10-31 14:08:00,1.6768,1.677,1.67665,1.6769,1819299999.0
2007-10-31 14:09:00,1.6764,1.6765,1.6763,1.6764,1764100016.0
2007-10-31 14:10:00,1.6763,1.6763,1.6762,1.6762,1764100016.0
2007-10-31 14:11:00,1.676,1.6762,1.6759,1.6762,1764100016.0
2007-10-31 14:12:00,1.6761,1.6762,1.676,1.6761,1764100016.0
2007-10-31 14:13:00,1.6762,1.6762,1.6761,1.6761,1764100016.0
2007-10-31 14:14:00,1.6762,1.6762,1.6761,1.6761,1764100016.0
2007-10-31 14:15:00,1.6762,1.6762,1.6762,1.6762,1764100016.0
2007-10-31 14:16:00,1.67675,1.67675,1.67625,1.6764,1764100016.0
2007-10-31 14:17:00,1.6764,1.6765,1.67635,1.6764,1412000000.0
2007-10-31 14:18:00,1.6764,1.6765,1.67615,1.67635,1770000000.0
2007-10-31 14:19:00,1.67635,1.6767,1.67625,1.6764,2085700004.0
2007-10-31 14:20:00,1.6762,1.6762,1.676,1.6761,1350399999.0
2007-10-31 14:21:00,1.676,1.6762,1.6759,1.6761,1350399999.0
2007-10-31 14:22:00,1.676,1.6761,1.676,1.6761,1350399999.0
2007-10-31 14:23:00,1.6759,1.6761,1.6759,1.6761,1350399999.0
2007-10-31 14:24:00,1.676,1.6761,1.6759,1.676,1350399999.0
2007-10-31 14:25:00,1.6761,1.6761,1.676,1.6761,1350399999.0
2007-10-31 14:27:00,1.6758,1.67605,1.6758,1.6759,1350399999.0
2007-10-31 14:28:00,1.6759,1.676,1.6759,1.67595,1890000000.0
2007-10-31 14:29:00,1.67595,1.67595,1.6757,1.67585,944999999.0
2007-10-31 14:30:00,1.6761,1.6762,1.6761,1.6761,2053799998.0
2007-10-31 14:31:00,1.67595,1.67605,1.67585,1.67595,2053799998.0
2007-10-31 14:32:00,1.6762,1.6763,1.6761,1.6761,1854199999.0
2007-10-31 14:33:00,1.676,1.676,1.676,1.676,1854199999.0
2007-10-31 14:34:00,1.6761,1.6761,1.676,1.676,1854199999.0
2007-10-31 14:37:00,1.6761,1.6761,1.676,1.676,1854199999.0
2007-10-31 14:38:00,1.6761,1.6761,1.676,1.676,1854199999.0
2007-10-31 14:39:00,1.6764,1.6765,1.6761,1.6762,1854199999.0
2007-10-31 14:40:00,1.6762,1.6765,1.6761,1.6764,1855200000.0
2007-10-31 14:41:00,1.6759,1.676,1.6759,1.6759,1224799996.0
2007-10-31 14:42:00,1.6758,1.676,1.6757,1.6758,1224799996.0
2007-10-31 14:43:00,1.6768,1.6768,1.67665,1.6767,1224799996.0
2007-10-31 14:44:00,1.6767,1.6768,1.67665,1.6768,2028999990.0
2007-10-31 14:45:00,1.676,1.676,1.676,1.676,1367000000.0
2007-10-31 14:46:00,1.6767,1.6767,1.67665,1.67665,1367000000.0
2007-10-31 14:48:00,1.6759,1.676,1.6759,1.676,1728000000.0
2007-10-31 14:49:00,1.67635,1.6765,1.67635,1.6765,1728000000.0
2007-10-31 14:50:00,1.676,1.676,1.676,1.676,1385400002.0
2007-10-31 14:51:00,1.6764,1.6765,1.6764,1.67645,1385400002.0
2007-10-31 14:52:00,1.676,1.6761,1.676,1.6761,2035100000.0
2007-10-31 14:53:00,1.6763,1.6763,1.6761,1.6761,2035100000.0
2007-10-31 14:54:00,1.6762,1.6762,1.6762,1.6762,2035100000.0
2007-10-31 14:55:00,1.6763,1.6763,1.6761,1.6762,2035100000.0
2007-10-31 14:56:00,1.6767,1.6767,1.67665,1.6767,2035100000.0
2007-10-31 14:57:00,1.6765,1.6766,1.6763,1.6763,1011800000.0
2007-10-31 14:58:00,1.6766,1.6767,1.6766,1.67665,1011800000.0
2007-10-31 14:59:00,1.67665,1.6767,1.6766,1.67665,1259099998.0
2007-10-31 15:00:00,1.6767,1.6767,1.6764,1.6764,1947699999.0
2007-10-31 15:01:00,1.6765,1.6769,1.6764,1.6769,1964099998.0
2007-10-31 15:02:00,1.6764,1.6766,1.6763,1.6766,1964099998.0
2007-10-31 15:03:00,1.677,1.6772,1.6769,1.6769,2007899992.0
2007-10-31 15:05:00,1.677,1.6771,1.6769,1.6769,2007899992.0
2007-10-31 15:06:00,1.677,1.677,1.677,1.677,2007899992.0
2007-10-31 15:07:00,1.6769,1.6769,1.6769,1.6769,2007899992.0
2007-10-31 15:08:00,1.677,1.677,1.6769,1.677,2007899992.0
2007-10-31 15:09:00,1.6769,1.677,1.6769,1.677,2007899992.0
2007-10-31 15:10:00,1.6769,1.6769,1.6769,1.6769,2007899992.0
2007-10-31 15:11:00,1.677,1.677,1.6769,1.6769,2007899992.0
2007-10-31 15:12:00,1.6768,1.6769,1.6768,1.6769,2007899992.0
2007-10-31 15:13:00,1.6768,1.6769,1.6768,1.6769,2007899992.0
2007-10-31 15:14:00,1.6768,1.6769,1.6768,1.6769,2007899992.0
2007-10-31 15:15:00,1.67615,1.6763,1.67615,1.67615,2007899992.0
2007-10-31 15:16:00,1.6769,1.6769,1.6769,1.6769,2116700007.0
2007-10-31 15:17:00,1.67615,1.6762,1.67605,1.6762,2116700007.0
2007-10-31 15:18:00,1.6769,1.677,1.6769,1.677,2036599996.0
2007-10-31 15:19:00,1.67615,1.6762,1.67615,1.6762,2036599996.0
2007-10-31 15:20:00,1.6762,1.6763,1.6761,1.6762,1645800000.0
2007-10-31 15:21:00,1.6762,1.67625,1.676,1.6761,1274000001.0
2007-10-31 15:22:00,1.67615,1.6762,1.6761,1.6761,1088800000.0
2007-10-31 15:23:00,1.6761,1.6762,1.676,1.6762,1596000000.0
2007-10-31 15:24:00,1.677,1.677,1.677,1.677,1276200000.0
2007-10-31 15:25:00,1.6771,1.6771,1.6771,1.6771,1276200000.0
2007-10-31 15:26:00,1.6761,1.6762,1.6761,1.6762,1276200000.0
2007-10-31 15:27:00,1.6762,1.6762,1.6761,1.6762,1064799998.0
2007-10-31 15:28:00,1.6762,1.6762,1.6761,1.6762,1970899997.0
2007-10-31 15:29:00,1.6762,1.6762,1.6761,1.6762,1411999995.0
2007-10-31 15:30:00,1.6773,1.6774,1.6773,1.6774,1627200000.0
2007-10-31 15:31:00,1.6773,1.6774,1.6773,1.6774,1627200000.0
2007-10-31 15:32:00,1.6773,1.6773,1.677,1.6771,1627200000.0
2007-10-31 15:33:00,1.6772,1.6773,1.6771,1.6772,1627200000.0
2007-10-31 15:34:00,1.6773,1.6773,1.6772,1.6772,1627200000.0
2007-10-31 15:35:00,1.6773,1.6773,1.6772,1.6773,1627200000.0
2007-10-31 15:36:00,1.6771,1.6772,1.6771,1.6771,1627200000.0
2007-10-31 15:37:00,1.6772,1.6773,1.6772,1.6773,1627200000.0
2007-10-31 15:38:00,1.6772,1.6772,1.6769,1.6769,1627200000.0
2007-10-31 15:39:00,1.6768,1.6768,1.6768,1.6768,1627200000.0
2007-10-31 15:40:00,1.6769,1.677,1.6769,1.677,1627200000.0
2007-10-31 15:41:00,1.6769,1.6769,1.6768,1.6768,1627200000.0
2007-10-31 15:42:00,1.6769,1.6769,1.6768,1.6769,1627200000.0
2007-10-31 15:43:00,1.677,1.677,1.677,1.677,1627200000.0
2007-10-31 15:44:00,1.6771,1.6773,1.6771,1.6773,1627200000.0
2007-10-31 15:45:00,1.6772,1.6772,1.6771,1.6771,1627200000.0
2007-10-31 15:46:00,1.677,1.6771,1.677,1.677,1627200000.0
2007-10-31 15:47:00,1.6771,1.6771,1.677,1.6771,1627200000.0
2007-10-31 15:48:00,1.677,1.6773,1.677,1.6773,1627200000.0
2007-10-31 15:49:00,1.6772,1.6773,1.6772,1.6772,1627200000.0
2007-10-31 15:50:00,1.6771,1.6771,1.6767,1.6768,1627200000.0
2007-10-31 15:51:00,1.6769,1.6769,1.6769,1.6769,1627200000.0
2007-10-31 15:52:00,1.6768,1.6769,1.6766,1.6766,1627200000.0
2007-10-31 15:53:00,1.6767,1.6768,1.6766,1.6767,1627200000.0
2007-10-31 15:54:00,1.6768,1.6768,1.6764,1.6764,1627200000.0
2007-10-31 15:55:00,1.6765,1.6765,1.6763,1.6763,1627200000.0
2007-10-31 15:56:00,1.6764,1.6767,1.6764,1.6767,1627200000.0
2007-10-31 15:57:00,1.6766,1.6767,1.6766,1.6767,1627200000.0
2007-10-31 15:58:00,1.6764,1.6765,1.6764,1.67645,1627200000.0
2007-10-31 15:59:00,1.67645,1.6765,1.67635,1.67645,1601400000.0
2007-10-31 16:00:00,1.6764,1.6766,1.6764,1.6766,1831999998.0
2007-10-31 16:01:00,1.6767,1.6767,1.6767,1.6767,1831999998.0
2007-10-31 16:02:00,1.6766,1.6767,1.6766,1.6767,1831999998.0
2007-10-31 16:03:00,1.67705,1.6772,1.67695,1.677,1831999998.0
2007-10-31 16:04:00,1.677,1.677,1.6769,1.677,1114599998.0
2007-10-31 16:05:00,1.6769,1.677,1.6769,1.677,1511500019.0
2007-10-31 16:06:00,1.677,1.67705,1.6769,1.677,1511500019.0
2007-10-31 16:07:00,1.677,1.677,1.6769,1.677,1563999987.0
2007-10-31 16:09:00,1.6769,1.6769,1.6769,1.6769,2061499986.0
2007-10-31 16:10:00,1.677,1.677,1.67695,1.677,2061499986.0
2007-10-31 16:11:00,1.677,1.677,1.6768,1.6769,2044399981.0
2007-10-31 16:12:00,1.67685,1.677,1.67685,1.677,2044399981.0
2007-10-31 16:13:00,1.677,1.677,1.6769,1.677,1619200000.0
2007-10-31 16:14:00,1.677,1.677,1.67685,1.67695,1988299989.0
2007-10-31 16:15:00,1.67695,1.677,1.67685,1.67685,2080600012.0
2007-10-31 16:16:00,1.6766,1.6767,1.6764,1.6767,2013699986.0
2007-10-31 16:17:00,1.6769,1.6771,1.6769,1.6771,2013699986.0
2007-10-31 16:18:00,1.6771,1.6771,1.67705,1.6771,1404700000.0
2007-10-31 16:20:00,1.67685,1.6772,1.67685,1.6772,2022299998.0
2007-10-31 16:21:00,1.6769,1.677,1.6769,1.677,1832300000.0
2007-10-31 16:22:00,1.6769,1.677,1.6769,1.677,1832300000.0
2007-10-31 16:23:00,1.6771,1.6772,1.6771,1.6771,1832300000.0
2007-10-31 16:24:00,1.6767,1.6767,1.6765,1.6765,1802799998.0
2007-10-31 16:25:00,1.67705,1.6772,1.67705,1.6772,1802799998.0
2007-10-31 16:27:00,1.67725,1.67735,1.67725,1.6773,1548000000.0
2007-10-31 16:28:00,1.6769,1.6769,1.6768,1.6769,1696899970.0
2007-10-31 16:29:00,1.6768,1.6769,1.6768,1.6769,1696899970.0
2007-10-31 16:30:00,1.67735,1.6775,1.67735,1.6775,1696899970.0
2007-10-31 16:31:00,1.6775,1.6775,1.6774,1.6774,1755200000.0
2007-10-31 16:33:00,1.677,1.677,1.6768,1.6768,2057700001.0
2007-10-31 16:34:00,1.6769,1.6769,1.6768,1.6768,2057700001.0
2007-10-31 16:35:00,1.6767,1.6769,1.6767,1.6768,2057700001.0
2007-10-31 16:36:00,1.6769,1.6769,1.6766,1.6766,2057700001.0
2007-10-31 16:37:00,1.6767,1.6768,1.6766,1.6767,2057700001.0
2007-10-31 16:39:00,1.677,1.677,1.67685,1.6769,2057700001.0
2007-10-31 16:40:00,1.6769,1.67705,1.6769,1.67705,1296600001.0
2007-10-31 16:41:00,1.6768,1.6769,1.6768,1.6768,1660000000.0
2007-10-31 16:42:00,1.6769,1.677,1.6769,1.677,1660000000.0
2007-10-31 16:43:00,1.677,1.677,1.677,1.677,1320000000.0
2007-10-31 16:44:00,1.6768,1.6769,1.6767,1.6767,1973400022.0
2007-10-31 16:45:00,1.6768,1.6768,1.6767,1.6767,1973400022.0
2007-10-31 16:46:00,1.6766,1.6766,1.6766,1.6766,1973400022.0
2007-10-31 16:47:00,1.6771,1.6772,1.67705,1.6772,1973400022.0
2007-10-31 16:48:00,1.6772,1.6774,1.67705,1.6773,1937500001.0
2007-10-31 16:49:00,1.6767,1.6769,1.6767,1.6768,1540000000.0
2007-10-31 16:50:00,1.6769,1.6771,1.6769,1.6771,1540000000.0
2007-10-31 16:51:00,1.6769,1.6769,1.6769,1.6769,1540000000.0
2007-10-31 16:52:00,1.6769,1.6769,1.6767,1.6767,1107500000.0
2007-10-31 16:53:00,1.6767,1.6768,1.6767,1.6767,1590800001.0
2007-10-31 16:54:00,1.6768,1.6769,1.6766,1.6767,1166399999.0
2007-10-31 16:55:00,1.6765,1.6765,1.6763,1.6764,1166399999.0
2007-10-31 16:56:00,1.6764,1.6768,1.6764,1.6768,1280200000.0
2007-10-31 16:57:00,1.6768,1.6768,1.67665,1.67675,1151300000.0
2007-10-31 16:58:00,1.6764,1.6765,1.6764,1.6765,2135099984.0
2007-10-31 16:59:00,1.6764,1.6767,1.6763,1.6767,2135099984.0
2007-10-31 17:00:00,1.6766,1.6773,1.6766,1.6769,2135099984.0
2007-10-31 17:01:00,1.6767,1.6768,1.67665,1.6767,2135099984.0
2007-10-31 17:02:00,1.6767,1.6768,1.6767,1.6768,1377600000.0
2007-10-31 17:03:00,1.6765,1.6768,1.6764,1.6766,1738400000.0
2007-10-31 17:04:00,1.6767,1.6767,1.6765,1.6767,1738400000.0
2007-10-31 17:05:00,1.6768,1.6771,1.6768,1.6771,1738400000.0
2007-10-31 17:06:00,1.6771,1.6771,1.67695,1.677,1380599998.0
2007-10-31 17:07:00,1.6767,1.6769,1.6767,1.6769,2030000000.0
2007-10-31 17:08:00,1.6768,1.6769,1.6768,1.6769,2030000000.0
2007-10-31 17:09:00,1.6768,1.6768,1.6768,1.6768,2030000000.0
2007-10-31 17:10:00,1.6769,1.677,1.6769,1.677,2030000000.0
2007-10-31 17:11:00,1.6769,1.677,1.6767,1.6767,2030000000.0
2007-10-31 17:12:00,1.677,1.6774,1.6769,1.67725,2030000000.0
2007-10-31 17:13:00,1.6768,1.6769,1.6768,1.6769,1274099998.0
2007-10-31 17:14:00,1.677,1.677,1.6769,1.6769,1274099998.0
2007-10-31 17:15:00,1.6771,1.6771,1.6767,1.67675,1274099998.0
2007-10-31 17:16:00,1.6767,1.6767,1.676,1.6761,1496999993.0
2007-10-31 17:17:00,1.676,1.676,1.6756,1.6758,1496999993.0
2007-10-31 17:18:00,1.6757,1.6758,1.6754,1.6755,1496999993.0
2007-10-31 17:19:00,1.6756,1.6758,1.6755,1.6758,1496999993.0
2007-10-31 17:20:00,1.6757,1.6757,1.6755,1.6756,1496999993.0
2007-10-31 17:21:00,1.6757,1.6758,1.6754,1.6754,1496999993.0
2007-10-31 17:22:00,1.6753,1.6756,1.6753,1.6756,1496999993.0
2007-10-31 17:23:00,1.677,1.677,1.6768,1.6768,1496999993.0
2007-10-31 17:24:00,1.6768,1.6768,1.6765,1.6766,1512699996.0
2007-10-31 17:25:00,1.6766,1.6768,1.67655,1.6768,1616699999.0
2007-10-31 17:26:00,1.6758,1.6759,1.6757,1.6758,1912799995.0
2007-10-31 17:28:00,1.67675,1.67695,1.67675,1.6769,1912799995.0
2007-10-31 17:29:00,1.6769,1.677,1.67685,1.677,1395199981.0
2007-10-31 17:30:00,1.677,1.67705,1.67695,1.677,1408000000.0
2007-10-31 17:31:00,1.6758,1.676,1.6757,1.6759,1651200000.0
2007-10-31 17:32:00,1.6769,1.677,1.6769,1.677,1651200000.0
2007-10-31 17:33:00,1.6759,1.6761,1.6759,1.6761,1647200013.0
2007-10-31 17:34:00,1.676,1.6761,1.676,1.676,1647200013.0
2007-10-31 17:35:00,1.67685,1.6769,1.67675,1.6768,1647200013.0
2007-10-31 17:37:00,1.676,1.6761,1.6759,1.676,2039699997.0
2007-10-31 17:38:00,1.6759,1.676,1.6759,1.676,2039699997.0
2007-10-31 17:39:00,1.6761,1.6761,1.676,1.676,2039699997.0
2007-10-31 17:40:00,1.6759,1.6759,1.6759,1.6759,2039699997.0
2007-10-31 17:41:00,1.6758,1.6759,1.6758,1.6759,2039699997.0
2007-10-31 17:42:00,1.6758,1.6759,1.6758,1.6759,2039699997.0
2007-10-31 17:43:00,1.676,1.676,1.6759,1.6759,2039699997.0
2007-10-31 17:45:00,1.6758,1.6758,1.6758,1.6758,2039699997.0
2007-10-31 17:46:00,1.6759,1.676,1.6759,1.676,2039699997.0
2007-10-31 17:47:00,1.6759,1.676,1.6759,1.676,2039699997.0
2007-10-31 17:49:00,1.6766,1.677,1.67655,1.6769,2039699997.0
2007-10-31 17:50:00,1.6761,1.6763,1.6761,1.6762,1946399987.0
2007-10-31 17:51:00,1.6761,1.6767,1.6761,1.6765,1946399987.0
2007-10-31 17:52:00,1.6766,1.6768,1.6765,1.6768,1946399987.0
2007-10-31 17:53:00,1.6769,1.6771,1.6767,1.677,1946399987.0
2007-10-31 17:54:00,1.6769,1.677,1.6768,1.6769,1946399987.0
2007-10-31 17:55:00,1.677,1.677,1.6768,1.6769,1946399987.0
2007-10-31 17:56:00,1.6767,1.6768,1.6765,1.6765,1946399987.0
2007-10-31 17:57:00,1.6768,1.677,1.6768,1.6768,1934000000.0
2007-10-31 17:58:00,1.6767,1.6768,1.6767,1.6768,1934000000.0
2007-10-31 17:59:00,1.6766,1.67675,1.67645,1.6767,1934000000.0
2007-10-31 18:01:00,1.677,1.677,1.677,1.677,1426499986.0
2007-10-31 18:02:00,1.6771,1.6771,1.6771,1.6771,1426499986.0
2007-10-31 18:03:00,1.6772,1.6772,1.677,1.6771,1426499986.0
2007-10-31 18:04:00,1.67665,1.6768,1.6766,1.67665,1426499986.0
2007-10-31 18:05:00,1.677,1.6772,1.677,1.6772,1742699999.0
2007-10-31 18:06:00,1.67675,1.6771,1.67665,1.6768,1742699999.0
2007-10-31 18:07:00,1.6768,1.677,1.6768,1.6769,1806400000.0
2007-10-31 18:08:00,1.6769,1.6769,1.67685,1.6769,1578899975.0
2007-10-31 18:09:00,1.6769,1.6769,1.67675,1.6768,2110499985.0
2007-10-31 18:10:00,1.6768,1.6771,1.6768,1.67705,2060000000.0
2007-10-31 18:11:00,1.67705,1.6771,1.67675,1.67675,1576200000.0
2007-10-31 18:12:00,1.6771,1.6771,1.6771,1.6771,1890099993.0
2007-10-31 18:13:00,1.6772,1.6774,1.6772,1.6774,1890099993.0
2007-10-31 18:14:00,1.6775,1.6775,1.6775,1.6775,1890099993.0
2007-10-31 18:15:00,1.67695,1.677,1.67675,1.67685,1890099993.0
2007-10-31 18:16:00,1.67685,1.67685,1.676,1.6762,1794400017.0
2007-10-31 18:17:00,1.6774,1.6774,1.6773,1.6774,1944299993.0
2007-10-31 18:18:00,1.6773,1.6773,1.6772,1.6772,1944299993.0
2007-10-31 18:19:00,1.6771,1.6771,1.6771,1.6771,1944299993.0
2007-10-31 18:22:00,1.677,1.6771,1.677,1.6771,1944299993.0
2007-10-31 18:23:00,1.6772,1.6774,1.6772,1.6774,1944299993.0
2007-10-31 18:24:00,1.6773,1.6775,1.6773,1.6774,1944299993.0
2007-10-31 18:25:00,1.6775,1.6775,1.6774,1.6774,1944299993.0
2007-10-31 18:27:00,1.6775,1.6775,1.6773,1.6773,1944299993.0
2007-10-31 18:28:00,1.6772,1.6773,1.6772,1.6772,1944299993.0
2007-10-31 18:30:00,1.6773,1.6773,1.6771,1.6771,1944299993.0
2007-10-31 18:31:00,1.6757,1.676,1.6757,1.6759,1944299993.0
2007-10-31 18:32:00,1.6771,1.6773,1.6771,1.6773,2044600000.0
2007-10-31 18:34:00,1.6772,1.6773,1.6772,1.6773,2044600000.0
2007-10-31 18:35:00,1.6772,1.6773,1.6771,1.6772,2044600000.0
2007-10-31 18:36:00,1.6761,1.6761,1.67605,1.6761,2044600000.0
2007-10-31 18:37:00,1.6761,1.6761,1.6759,1.676,1951999998.0
2007-10-31 18:40:00,1.6761,1.6761,1.6759,1.6759,988800000.0
2007-10-31 18:42:00,1.677,1.6771,1.6769,1.6771,1247200000.0
2007-10-31 18:43:00,1.677,1.677,1.677,1.677,1247200000.0
2007-10-31 18:44:00,1.6769,1.6771,1.6769,1.6769,1247200000.0
2007-10-31 18:45:00,1.677,1.6773,1.677,1.6772,1247200000.0
2007-10-31 18:46:00,1.6759,1.676,1.67585,1.676,1247200000.0
2007-10-31 18:47:00,1.6772,1.6772,1.6772,1.6772,1549600000.0
2007-10-31 18:48:00,1.6773,1.6773,1.6773,1.6773,1549600000.0
2007-10-31 18:49:00,1.676,1.6762,1.676,1.6761,1549600000.0
2007-10-31 18:50:00,1.6761,1.6764,1.6761,1.67625,1801600000.0
2007-10-31 18:51:00,1.6774,1.6777,1.6773,1.6777,2144600004.0
2007-10-31 18:52:00,1.6776,1.6777,1.6776,1.6777,2144600004.0
2007-10-31 18:53:00,1.6775,1.6775,1.6772,1.6773,2144600004.0
2007-10-31 18:54:00,1.6769,1.677,1.6769,1.677,2144600004.0
2007-10-31 18:55:00,1.6769,1.6769,1.6767,1.6767,2144600004.0
2007-10-31 18:56:00,1.67685,1.67685,1.67655,1.6767,2144600004.0
2007-10-31 18:57:00,1.6767,1.677,1.67665,1.67685,1335099994.0
2007-10-31 18:58:00,1.67685,1.6769,1.6767,1.6768,1976799994.0
2007-10-31 18:59:00,1.6768,1.6768,1.6766,1.6766,1920800013.0
2007-10-31 19:00:00,1.67685,1.6769,1.6768,1.6769,1920800013.0
2007-10-31 19:01:00,1.6769,1.6771,1.67685,1.6771,1271200000.0
2007-10-31 19:02:00,1.6767,1.6768,1.6766,1.6768,1310900002.0
2007-10-31 19:03:00,1.6767,1.6767,1.6765,1.6766,1310900002.0
2007-10-31 19:04:00,1.6767,1.6772,1.6767,1.6772,1310900002.0
2007-10-31 19:05:00,1.6771,1.6771,1.6769,1.677,1310900002.0
2007-10-31 19:06:00,1.6769,1.677,1.6769,1.6769,1310900002.0
2007-10-31 19:07:00,1.677,1.677,1.6764,1.6764,1310900002.0
2007-10-31 19:08:00,1.6763,1.6765,1.6761,1.6764,1310900002.0
2007-10-31 19:09:00,1.6771,1.67725,1.677,1.6772,1310900002.0
2007-10-31 19:10:00,1.6772,1.6773,1.6772,1.67725,1104000000.0
2007-10-31 19:11:00,1.67725,1.67725,1.6772,1.67725,1217100006.0
2007-10-31 19:12:00,1.6766,1.6768,1.6764,1.6764,2012000000.0
2007-10-31 19:13:00,1.6765,1.6766,1.6762,1.6764,2012000000.0
2007-10-31 19:14:00,1.6765,1.6768,1.676,1.676,2012000000.0
2007-10-31 19:15:00,1.67765,1.6778,1.67765,1.6778,2012000000.0
2007-10-31 19:16:00,1.6778,1.6778,1.67755,1.67755,2024000000.0
2007-10-31 19:17:00,1.67755,1.6776,1.67745,1.67755,1600800000.0
2007-10-31 19:18:00,1.67755,1.67755,1.6773,1.6773,493600000.0
2007-10-31 19:19:00,1.6773,1.6773,1.6771,1.67725,1535500012.0
2007-10-31 19:20:00,1.6773,1.6773,1.6772,1.6772,1447799997.0
2007-10-31 19:21:00,1.6772,1.67725,1.6772,1.6772,1664800000.0
2007-10-31 19:22:00,1.6772,1.67725,1.67705,1.6772,1680800000.0
2007-10-31 19:23:00,1.6772,1.6775,1.67715,1.6775,1809800003.0
2007-10-31 19:24:00,1.6758,1.6758,1.6754,1.6756,2012800000.0
2007-10-31 19:25:00,1.6754,1.6755,1.675,1.6751,2012800000.0
2007-10-31 19:26:00,1.6752,1.6753,1.6748,1.6749,2012800000.0
2007-10-31 19:27:00,1.675,1.675,1.6748,1.6749,2012800000.0
2007-10-31 19:28:00,1.675,1.6753,1.6749,1.6753,2012800000.0
2007-10-31 19:29:00,1.6752,1.6753,1.675,1.6752,2012800000.0
2007-10-31 19:30:00,1.6751,1.6755,1.675,1.6755,2012800000.0
2007-10-31 19:31:00,1.6754,1.6759,1.6754,1.6758,2012800000.0
2007-10-31 19:32:00,1.6759,1.6759,1.675,1.6752,2012800000.0
2007-10-31 19:33:00,1.6775,1.6775,1.67735,1.67735,2012800000.0
2007-10-31 19:34:00,1.6753,1.6755,1.6752,1.6755,1754400004.0
2007-10-31 19:35:00,1.6754,1.6757,1.6754,1.6756,1754400004.0
2007-10-31 19:36:00,1.6755,1.6757,1.6752,1.6754,1754400004.0
2007-10-31 19:37:00,1.6773,1.6773,1.6772,1.6773,1754400004.0
2007-10-31 19:38:00,1.6773,1.6774,1.67725,1.6773,1546400000.0
2007-10-31 19:39:00,1.6773,1.6774,1.6773,1.67735,493700000.0
2007-10-31 19:40:00,1.675,1.6751,1.6749,1.675,2102100023.0
2007-10-31 19:41:00,1.6751,1.6755,1.675,1.6754,2102100023.0
2007-10-31 19:42:00,1.6753,1.6754,1.675,1.6752,2102100023.0
2007-10-31 19:43:00,1.6772,1.6772,1.677,1.677,2102100023.0
2007-10-31 19:44:00,1.6756,1.6759,1.6749,1.6753,1741599998.0
2007-10-31 19:45:00,1.6751,1.6754,1.6751,1.6751,1741599998.0
2007-10-31 19:46:00,1.675,1.6758,1.675,1.6757,1741599998.0
2007-10-31 19:47:00,1.6756,1.6759,1.6752,1.6754,1741599998.0
2007-10-31 19:48:00,1.6755,1.6755,1.6752,1.6752,1741599998.0
2007-10-31 19:49:00,1.6774,1.6775,1.67735,1.6774,1741599998.0
2007-10-31 19:50:00,1.6754,1.6755,1.6753,1.6755,1924599979.0
2007-10-31 19:51:00,1.6757,1.6764,1.6757,1.6761,1924599979.0
2007-10-31 19:52:00,1.6778,1.67795,1.67775,1.6778,1924599979.0
2007-10-31 19:53:00,1.6763,1.6765,1.6762,1.6762,1967400022.0
2007-10-31 19:54:00,1.6773,1.6773,1.677,1.67715,1967400022.0
2007-10-31 19:55:00,1.67715,1.67715,1.6768,1.67695,938499998.0
2007-10-31 19:56:00,1.67695,1.67695,1.67685,1.67685,321400000.0
2007-10-31 19:57:00,1.67685,1.677,1.67655,1.6767,1713900003.0
2007-10-31 19:58:00,1.6767,1.6768,1.6767,1.6768,1444000000.0
2007-10-31 19:59:00,1.6768,1.67685,1.6766,1.67675,1171199997.0
2007-10-31 20:00:00,1.67675,1.6769,1.6766,1.6766,1716000012.0
2007-10-31 20:01:00,1.6766,1.6766,1.6764,1.6766,1555900003.0
2007-10-31 20:02:00,1.6772,1.6774,1.6769,1.6771,1616599995.0
2007-10-31 20:03:00,1.677,1.6773,1.6769,1.6769,1616599995.0
2007-10-31 20:04:00,1.6768,1.6771,1.6768,1.6771,1616599995.0
2007-10-31 20:05:00,1.677,1.6772,1.6769,1.6771,1616599995.0
2007-10-31 20:06:00,1.6772,1.6774,1.677,1.6774,1616599995.0
2007-10-31 20:07:00,1.6773,1.6773,1.6771,1.6771,1616599995.0
2007-10-31 20:08:00,1.6772,1.6772,1.6768,1.677,1616599995.0
2007-10-31 20:09:00,1.6764,1.6771,1.67635,1.67705,1616599995.0
2007-10-31 20:10:00,1.6769,1.6769,1.6769,1.6769,2139000001.0
2007-10-31 20:11:00,1.6768,1.6768,1.67645,1.6765,2139000001.0
2007-10-31 20:12:00,1.6767,1.6769,1.6765,1.6769,1302700017.0
2007-10-31 20:13:00,1.6762,1.67635,1.67615,1.67615,1302700017.0
2007-10-31 20:14:00,1.67615,1.67645,1.67603,1.67605,1057800000.0
2007-10-31 20:15:00,1.67617,1.6766,1.67475,1.67545,989399999.0
2007-10-31 20:16:00,1.6754,1.67675,1.6752,1.67615,1221699997.0
2007-10-31 20:17:00,1.676,1.6767,1.67548,1.67585,1669100000.0
2007-10-31 20:18:00,1.67585,1.67595,1.6752,1.6757,1118500008.0
2007-10-31 20:19:00,1.6756,1.6765,1.67555,1.67595,1967799992.0
2007-10-31 20:20:00,1.67595,1.67635,1.6755,1.6761,1256699998.0
2007-10-31 20:21:00,1.676,1.676,1.67535,1.67545,1337299999.0
2007-10-31 20:22:00,1.67545,1.67565,1.67525,1.6756,1428800001.0
2007-10-31 20:23:00,1.6756,1.67605,1.6753,1.67595,1407500005.0
2007-10-31 20:24:00,1.6759,1.6759,1.6755,1.6757,1151900000.0
2007-10-31 20:25:00,1.6757,1.6757,1.67515,1.6752,989199998.0
2007-10-31 20:26:00,1.6752,1.6754,1.67495,1.6751,937900000.0
2007-10-31 20:27:00,1.6751,1.6751,1.67495,1.67505,1234211133.0
2007-10-31 20:28:00,1.67505,1.6755,1.67505,1.6754,905200000.0
2007-10-31 20:29:00,1.6754,1.6755,1.67505,1.6752,1158100000.0
2007-10-31 20:30:00,1.6752,1.67565,1.67515,1.6756,1217800000.0
2007-10-31 20:31:00,1.6756,1.6761,1.6756,1.676,956000000.0
2007-10-31 20:32:00,1.676,1.67605,1.67515,1.6752,1263100000.0
2007-10-31 20:33:00,1.6752,1.6756,1.67515,1.6756,793800000.0
2007-10-31 20:34:00,1.6756,1.6756,1.6753,1.6755,1476200001.0
2007-10-31 20:35:00,1.6765,1.6767,1.6765,1.6766,2142299995.0
2007-10-31 20:36:00,1.6756,1.6758,1.67535,1.6756,2142299995.0
2007-10-31 20:37:00,1.6767,1.6767,1.6765,1.6766,1768300000.0
2007-10-31 20:38:00,1.6756,1.6759,1.67555,1.6758,1768300000.0
2007-10-31 20:39:00,1.6758,1.6758,1.67515,1.6752,1960900011.0
2007-10-31 20:40:00,1.6752,1.67525,1.67495,1.67505,980700000.0
2007-10-31 20:41:00,1.67515,1.67555,1.675,1.6755,1810600001.0
2007-10-31 20:42:00,1.6755,1.6755,1.675,1.6752,1071599998.0
2007-10-31 20:43:00,1.6775,1.6775,1.6774,1.6774,1535099990.0
2007-10-31 20:44:00,1.67565,1.6758,1.6751,1.6754,1535099990.0
2007-10-31 20:45:00,1.6754,1.6755,1.6751,1.6752,1763400008.0
2007-10-31 20:46:00,1.6773,1.6774,1.6773,1.6773,1060300000.0
2007-10-31 20:47:00,1.6774,1.6774,1.6774,1.6774,1060300000.0
2007-10-31 20:48:00,1.67555,1.6756,1.67535,1.67545,1060300000.0
2007-10-31 20:49:00,1.67545,1.67565,1.67535,1.6756,801500000.0
2007-10-31 20:50:00,1.6756,1.6757,1.67535,1.6757,1464299997.0
2007-10-31 20:51:00,1.6757,1.6764,1.67565,1.67605,1202599997.0
2007-10-31 20:52:00,1.67615,1.67675,1.6761,1.67645,1344700003.0
2007-10-31 20:53:00,1.67645,1.6767,1.6762,1.67625,1112399999.0
2007-10-31 20:54:00,1.6773,1.6779,1.6773,1.6779,2117900016.0
2007-10-31 20:55:00,1.67665,1.6767,1.6765,1.67655,2117900016.0
2007-10-31 20:56:00,1.67655,1.67715,1.67655,1.67705,1602500000.0
2007-10-31 20:57:00,1.6777,1.6777,1.6777,1.6777,1521400005.0
2007-10-31 20:58:00,1.6776,1.67785,1.67735,1.67765,1521400005.0
2007-10-31 20:59:00,1.67765,1.6777,1.67675,1.67685,1750199991.0
2007-10-31 21:00:00,1.677,1.6771,1.67695,1.677,1641000002.0
2007-10-31 21:01:00,1.677,1.67715,1.67695,1.6771,1887400000.0
2007-10-31 21:02:00,1.6779,1.678,1.6778,1.678,1031600000.0
2007-10-31 21:03:00,1.67715,1.67745,1.677,1.677,1031600000.0
2007-10-31 21:04:00,1.677,1.6772,1.6768,1.6772,1349000000.0
2007-10-31 21:05:00,1.6772,1.67735,1.677,1.6772,1677200001.0
2007-10-31 21:06:00,1.6772,1.67755,1.67715,1.6774,1752600010.0
2007-10-31 21:07:00,1.6778,1.678,1.6778,1.6779,1820100018.0
2007-10-31 21:08:00,1.6771,1.6772,1.67705,1.67705,1820100018.0
2007-10-31 21:09:00,1.67705,1.6771,1.67675,1.67685,2049800003.0
2007-10-31 21:10:00,1.67685,1.6769,1.67685,1.6769,427200000.0
2007-10-31 21:11:00,1.6776,1.6777,1.6776,1.6777,1021499999.0
2007-10-31 21:12:00,1.6769,1.6769,1.6765,1.6768,1021499999.0
2007-10-31 21:13:00,1.6768,1.677,1.67665,1.6768,1877600000.0
2007-10-31 21:14:00,1.6768,1.677,1.67655,1.6767,1425000002.0
2007-10-31 21:15:00,1.6777,1.6779,1.6776,1.6779,1910599950.0
2007-10-31 21:16:00,1.67675,1.6768,1.67675,1.67675,1910599950.0
2007-10-31 21:17:00,1.6768,1.6768,1.67635,1.6767,1030800000.0
2007-10-31 21:18:00,1.6767,1.67675,1.6765,1.6767,1257200000.0
2007-10-31 21:19:00,1.6767,1.6767,1.67655,1.6767,948400000.0
2007-10-31 21:20:00,1.6767,1.6771,1.67665,1.677,1775700000.0
2007-10-31 21:21:00,1.677,1.6772,1.6767,1.6767,1715399997.0
2007-10-31 21:22:00,1.6767,1.6767,1.67625,1.6765,1019799998.0
2007-10-31 21:23:00,1.6765,1.67655,1.67625,1.67635,935799998.0
2007-10-31 21:24:00,1.67635,1.6766,1.6759,1.67605,900200000.0
2007-10-31 21:25:00,1.67605,1.6767,1.6758,1.67665,1038500000.0
2007-10-31 21:26:00,1.67665,1.6772,1.67665,1.6771,1157900000.0
2007-10-31 21:27:00,1.67705,1.6772,1.6767,1.6767,1074400002.0
2007-10-31 21:28:00,1.6767,1.6767,1.67625,1.6765,951800001.0
2007-10-31 21:30:00,1.6779,1.678,1.6776,1.6777,1699200000.0
2007-10-31 21:33:00,1.6775,1.6777,1.6774,1.6774,1699200000.0
2007-10-31 21:34:00,1.6777,1.6778,1.6774,1.6777,1699200000.0
2007-10-31 21:35:00,1.6764,1.6768,1.6764,1.67665,1699200000.0
2007-10-31 21:36:00,1.6777,1.6777,1.6777,1.6777,2125500003.0
2007-10-31 21:39:00,1.6776,1.6777,1.6776,1.6777,2125500003.0
2007-10-31 21:41:00,1.67715,1.67735,1.67705,1.6773,2125500003.0
2007-10-31 21:43:00,1.6774,1.6776,1.6774,1.67745,2011700000.0
2007-10-31 21:44:00,1.6778,1.6778,1.6776,1.6776,1073700000.0
2007-10-31 21:45:00,1.6774,1.6776,1.6773,1.6774,1073700000.0
2007-10-31 21:46:00,1.6776,1.6776,1.6776,1.6776,1986199976.0
2007-10-31 21:47:00,1.67735,1.6776,1.67725,1.6775,1986199976.0
2007-10-31 21:48:00,1.6775,1.6776,1.67735,1.67735,1340999984.0
2007-10-31 21:51:00,1.6777,1.6777,1.6776,1.6776,1733900001.0
2007-10-31 21:52:00,1.67725,1.6775,1.67725,1.6774,1733900001.0
2007-10-31 21:53:00,1.6774,1.67755,1.67735,1.67755,1321999993.0
2007-10-31 21:54:00,1.67755,1.6782,1.6774,1.6782,1485199998.0
2007-10-31 21:55:00,1.6782,1.6782,1.678,1.678,1221600000.0
2007-10-31 21:56:00,1.678,1.6781,1.67795,1.678,938800000.0
2007-10-31 21:57:00,1.678,1.678,1.6777,1.6777,2060800000.0
2007-10-31 21:58:00,1.6776,1.6776,1.6775,1.6776,1470899998.0
2007-10-31 21:59:00,1.6775,1.6776,1.6775,1.6776,1470899998.0
2007-10-31 22:00:00,1.6775,1.6775,1.6772,1.6775,1470899998.0
2007-10-31 22:01:00,1.67795,1.6781,1.67785,1.67805,1470899998.0
2007-10-31 22:02:00,1.67805,1.6781,1.6779,1.678,931400000.0
2007-10-31 22:03:00,1.678,1.678,1.6779,1.67795,1436600000.0
2007-10-31 22:04:00,1.678,1.678,1.67795,1.678,1095500000.0
2007-10-31 22:05:00,1.678,1.678,1.6776,1.67765,493600000.0
2007-10-31 22:06:00,1.67765,1.6778,1.67755,1.6778,1147340736.0
2007-10-31 22:07:00,1.6773,1.6774,1.6773,1.6774,1530400000.0
2007-10-31 22:08:00,1.67785,1.678,1.67765,1.6778,1530400000.0
2007-10-31 22:09:00,1.6775,1.6775,1.6775,1.6775,1961500000.0
2007-10-31 22:10:00,1.6774,1.6775,1.6769,1.6775,1961500000.0
2007-10-31 22:11:00,1.6776,1.6776,1.6774,1.6774,1961500000.0
2007-10-31 22:12:00,1.6778,1.6778,1.6776,1.67765,1961500000.0
2007-10-31 22:13:00,1.6775,1.6775,1.6775,1.6775,1699100000.0
2007-10-31 22:14:00,1.6773,1.6775,1.6773,1.6773,1699100000.0
2007-10-31 22:15:00,1.6774,1.6774,1.6773,1.6773,1699100000.0
2007-10-31 22:17:00,1.678,1.6781,1.6779,1.6781,1699100000.0
2007-10-31 22:18:00,1.6781,1.6784,1.67805,1.6784,1136500000.0
2007-10-31 22:19:00,1.6784,1.6784,1.6781,1.6782,1076300000.0
2007-10-31 22:20:00,1.6782,1.6782,1.67815,1.67815,1152800000.0
2007-10-31 22:21:00,1.67815,1.67815,1.67805,1.67805,1264000000.0
2007-10-31 22:22:00,1.6772,1.6772,1.6772,1.6772,1241800000.0
2007-10-31 22:23:00,1.6779,1.67795,1.6775,1.6775,1241800000.0
2007-10-31 22:24:00,1.6775,1.6779,1.67745,1.6778,1958499983.0
2007-10-31 22:26:00,1.6777,1.6779,1.6777,1.67785,1963700000.0
2007-10-31 22:28:00,1.6771,1.6772,1.6771,1.6771,1313800000.0
2007-10-31 22:29:00,1.6778,1.6779,1.6778,1.6779,1313800000.0
2007-10-31 22:31:00,1.6778,1.6778,1.6777,1.6777,1414400000.0
2007-10-31 22:32:00,1.6777,1.67785,1.6776,1.6776,1797600000.0
2007-10-31 22:33:00,1.6772,1.6772,1.6771,1.6771,1997849995.0
2007-10-31 22:34:00,1.6775,1.6779,1.67745,1.6777,1997849995.0
2007-10-31 22:35:00,1.6777,1.67795,1.67765,1.6778,2073600000.0
2007-10-31 22:36:00,1.6778,1.6778,1.6777,1.67775,1493700000.0
2007-10-31 22:37:00,1.6778,1.6778,1.67775,1.67775,1453200000.0
2007-10-31 22:38:00,1.67775,1.6778,1.67765,1.67765,721000000.0
2007-10-31 22:39:00,1.67765,1.6778,1.6776,1.67775,1594000000.0
2007-10-31 22:40:00,1.6777,1.6778,1.6776,1.6777,1498699998.0
2007-10-31 22:42:00,1.6778,1.6778,1.67775,1.6778,566900000.0
2007-10-31 22:43:00,1.6778,1.6778,1.67775,1.6778,458000000.0
2007-10-31 22:44:00,1.67775,1.6778,1.6777,1.67775,1083900000.0
2007-10-31 22:45:00,1.67775,1.6778,1.67765,1.6778,1141300000.0
2007-10-31 22:46:00,1.6778,1.6778,1.6777,1.6777,635400000.0
2007-10-31 22:47:00,1.6777,1.6778,1.6777,1.6778,1035100000.0
2007-10-31 22:48:00,1.6778,1.6778,1.6777,1.67775,1452500000.0
2007-10-31 22:49:00,1.67775,1.67775,1.6776,1.67765,798799973.0
2007-10-31 22:50:00,1.6776,1.6777,1.6776,1.6777,1004599986.0
2007-10-31 22:51:00,1.6777,1.67775,1.67765,1.6777,1515000001.0
2007-10-31 22:52:00,1.6777,1.6777,1.67765,1.6777,1069600000.0
2007-10-31 22:53:00,1.6777,1.6777,1.67765,1.6777,935200000.0
2007-10-31 22:54:00,1.6777,1.6777,1.6774,1.67745,1603100000.0
2007-10-31 22:55:00,1.6775,1.6775,1.6774,1.6775,1159000005.0
2007-10-31 22:56:00,1.6775,1.6776,1.6775,1.6776,1159000005.0
2007-10-31 22:57:00,1.6776,1.6777,1.6775,1.6776,1400600014.0
2007-10-31 22:58:00,1.6777,1.6777,1.6776,1.6776,1606100000.0
2007-10-31 22:59:00,1.6776,1.67765,1.6772,1.67765,1606100000.0
2007-10-31 23:00:00,1.67765,1.67765,1.67745,1.67745,1046400000.0
2007-10-31 23:01:00,1.67745,1.67745,1.6773,1.6773,1776000000.0
2007-10-31 23:02:00,1.6776,1.6776,1.6775,1.6775,1863500000.0
2007-10-31 23:03:00,1.6774,1.6775,1.6774,1.6774,1863500000.0
2007-10-31 23:04:00,1.6773,1.6775,1.6772,1.6772,1863500000.0
2007-10-31 23:05:00,1.6775,1.6777,1.6775,1.6776,1976000000.0
2007-10-31 23:06:00,1.6771,1.6772,1.6771,1.6772,1976000000.0
2007-10-31 23:07:00,1.6772,1.6775,1.6772,1.6775,1668000000.0
2007-10-31 23:08:00,1.6775,1.6776,1.6774,1.6775,1291500000.0
2007-10-31 23:09:00,1.6774,1.6775,1.6774,1.6775,727700000.0
2007-10-31 23:10:00,1.6775,1.6775,1.6769,1.6774,1427500000.0
2007-10-31 23:11:00,1.6775,1.6776,1.6775,1.6775,1362200001.0
2007-10-31 23:12:00,1.6773,1.67745,1.6772,1.6774,1362200001.0
2007-10-31 23:13:00,1.6775,1.6776,1.6775,1.6776,1530800000.0
2007-10-31 23:14:00,1.6775,1.6775,1.6775,1.6775,1530800000.0
2007-10-31 23:15:00,1.6773,1.6774,1.67725,1.6773,1530800000.0
2007-10-31 23:16:00,1.6773,1.6773,1.6772,1.6772,1253600000.0
2007-10-31 23:17:00,1.6773,1.6773,1.6772,1.6772,1176000000.0
2007-10-31 23:18:00,1.6773,1.6773,1.6772,1.6773,1404000000.0
2007-10-31 23:19:00,1.6773,1.6773,1.6772,1.6772,2056000000.0
2007-10-31 23:20:00,1.6772,1.6773,1.6772,1.6773,788000000.0
2007-10-31 23:21:00,1.6773,1.6773,1.6773,1.6773,1644000000.0
2007-10-31 23:23:00,1.6774,1.6776,1.6774,1.6775,2098200000.0
2007-10-31 23:24:00,1.6772,1.6772,1.67705,1.6772,2098200000.0
2007-10-31 23:25:00,1.6775,1.6775,1.6775,1.6775,1116900000.0
2007-10-31 23:26:00,1.6774,1.6774,1.6772,1.6772,1116900000.0
2007-10-31 23:27:00,1.6772,1.6773,1.67705,1.67705,1116900000.0
2007-10-31 23:28:00,1.67715,1.6772,1.677,1.677,1946600000.0
2007-10-31 23:29:00,1.67705,1.6771,1.67705,1.67705,1451300000.0
2007-10-31 23:30:00,1.6771,1.6771,1.677,1.67705,1307999991.0
2007-10-31 23:31:00,1.6771,1.6773,1.677,1.6771,1988799982.0
2007-10-31 23:32:00,1.677,1.6771,1.677,1.677,1988799982.0
2007-10-31 23:33:00,1.67705,1.6772,1.677,1.6771,1988799982.0
2007-10-31 23:34:00,1.6771,1.6771,1.6768,1.6769,1955099999.0
2007-10-31 23:35:00,1.67705,1.6772,1.67705,1.6771,1955099999.0
2007-10-31 23:36:00,1.677,1.677,1.6769,1.6769,744200000.0
2007-10-31 23:37:00,1.67715,1.67715,1.67705,1.6771,744200000.0
2007-10-31 23:38:00,1.67715,1.67715,1.67695,1.6771,1784900000.0
2007-10-31 23:39:00,1.6771,1.6773,1.67695,1.67715,1708500000.0
2007-10-31 23:40:00,1.67715,1.67715,1.67705,1.67715,1826800000.0
2007-10-31 23:41:00,1.67715,1.67715,1.67715,1.67715,420000000.0
2007-10-31 23:42:00,1.67715,1.67715,1.67705,1.6771,1377599999.0
2007-10-31 23:43:00,1.6771,1.67715,1.67705,1.67705,969800000.0
2007-10-31 23:44:00,1.67705,1.67705,1.6769,1.677,1849099985.0
2007-10-31 23:45:00,1.6771,1.6771,1.6767,1.6768,2096000000.0
2007-10-31 23:46:00,1.6769,1.677,1.6768,1.6768,2096000000.0
2007-10-31 23:47:00,1.6767,1.677,1.6767,1.6767,2096000000.0
2007-10-31 23:48:00,1.6768,1.6768,1.6767,1.6768,2096000000.0
2007-10-31 23:49:00,1.6767,1.6767,1.6766,1.6767,2096000000.0
2007-10-31 23:50:00,1.6768,1.6768,1.6767,1.6767,2096000000.0
2007-10-31 23:53:00,1.6768,1.6769,1.6768,1.6769,2096000000.0
2007-10-31 23:54:00,1.6768,1.6768,1.6768,1.6768,2096000000.0
2007-10-31 23:55:00,1.6769,1.6769,1.6767,1.6767,2096000000.0
2007-10-31 23:56:00,1.6769,1.6769,1.6767,1.6769,2096000000.0
2007-10-31 23:57:00,1.677,1.6771,1.6767,1.6771,2096000000.0
2007-10-31 23:58:00,1.6769,1.677,1.6768,1.677,2096000000.0
2007-10-31 23:59:00,1.6769,1.6769,1.6769,1.6769,2096000000.0
2007-11-01 00:04:00,1.6768,1.6769,1.6768,1.6769,2096000000.0
2007-11-01 00:05:00,1.6768,1.677,1.6768,1.677,2096000000.0
2007-11-01 00:06:00,1.6769,1.6769,1.6769,1.6769,2096000000.0
2007-11-01 00:07:00,1.677,1.677,1.6769,1.677,2096000000.0
2007-11-01 00:08:00,1.6769,1.6769,1.6769,1.6769,2096000000.0
2007-11-01 00:09:00,1.6771,1.6771,1.6771,1.6771,2096000000.0
2007-11-01 00:10:00,1.677,1.6771,1.677,1.6771,2096000000.0
2007-11-01 00:11:00,1.6772,1.6772,1.6771,1.6771,2096000000.0
2007-11-01 00:13:00,1.6772,1.6772,1.6771,1.6771,2096000000.0
2007-11-01 00:14:00,1.677,1.677,1.677,1.677,2096000000.0
2007-11-01 00:15:00,1.6771,1.6771,1.677,1.6771,2096000000.0
2007-11-01 00:16:00,1.677,1.677,1.677,1.677,2096000000.0
2007-11-01 00:17:00,1.6771,1.6771,1.6769,1.677,2096000000.0
2007-11-01 00:18:00,1.6769,1.677,1.6769,1.677,2096000000.0
2007-11-01 00:19:00,1.6769,1.6771,1.6769,1.677,2096000000.0
2007-11-01 00:20:00,1.6771,1.6771,1.6769,1.677,2096000000.0
2007-11-01 00:21:00,1.6771,1.6772,1.677,1.677,2096000000.0
2007-11-01 00:22:00,1.6771,1.6774,1.6768,1.6769,2096000000.0
2007-11-01 00:23:00,1.677,1.677,1.6769,1.677,2096000000.0
2007-11-01 00:24:00,1.6769,1.677,1.6769,1.677,2096000000.0
2007-11-01 00:25:00,1.6771,1.6771,1.677,1.677,2096000000.0
2007-11-01 00:26:00,1.6771,1.6771,1.6768,1.6771,2096000000.0
2007-11-01 00:27:00,1.6772,1.6772,1.6771,1.6771,2096000000.0
2007-11-01 00:28:00,1.6772,1.6772,1.6771,1.6772,2096000000.0
2007-11-01 00:29:00,1.6771,1.6771,1.6768,1.677,2096000000.0
2007-11-01 00:30:00,1.6771,1.6771,1.6771,1.6771,2096000000.0
2007-11-01 00:31:00,1.677,1.677,1.6769,1.6769,2096000000.0
2007-11-01 00:32:00,1.677,1.677,1.6768,1.677,2096000000.0
2007-11-01 00:33:00,1.6771,1.6771,1.677,1.6771,2096000000.0
2007-11-01 00:34:00,1.677,1.677,1.677,1.677,2096000000.0
2007-11-01 00:35:00,1.6771,1.6772,1.6771,1.6772,2096000000.0
2007-11-01 00:37:00,1.6773,1.6773,1.6773,1.6773,2096000000.0
2007-11-01 00:38:00,1.6772,1.6774,1.6772,1.6774,2096000000.0
2007-11-01 00:39:00,1.6773,1.6773,1.6773,1.6773,2096000000.0
2007-11-01 00:40:00,1.6772,1.6772,1.6772,1.6772,2096000000.0
2007-11-01 00:41:00,1.6773,1.6773,1.6773,1.6773,2096000000.0
2007-11-01 00:42:00,1.6772,1.6774,1.6772,1.6774,2096000000.0
2007-11-01 00:43:00,1.6773,1.6774,1.6773,1.6774,2096000000.0
2007-11-01 00:44:00,1.6772,1.6773,1.6772,1.6773,2096000000.0
2007-11-01 00:45:00,1.6774,1.6774,1.6772,1.6773,2096000000.0
2007-11-01 00:46:00,1.6772,1.6773,1.6772,1.6772,2096000000.0
2007-11-01 00:47:00,1.6771,1.6772,1.6771,1.6772,2096000000.0
2007-11-01 00:48:00,1.6773,1.6774,1.6773,1.6774,2096000000.0
2007-11-01 00:49:00,1.6773,1.6776,1.6773,1.6776,2096000000.0
2007-11-01 00:51:00,1.6777,1.6777,1.6777,1.6777,2096000000.0
2007-11-01 00:52:00,1.6776,1.6776,1.6774,1.6775,2096000000.0
2007-11-01 00:53:00,1.6776,1.6777,1.6776,1.6777,2096000000.0
2007-11-01 00:54:00,1.6776,1.6777,1.6774,1.6775,2096000000.0
2007-11-01 00:55:00,1.6767,1.6767,1.6767,1.6767,2096000000.0
2007-11-01 00:56:00,1.6776,1.6776,1.6775,1.6776,1935999999.0
2007-11-01 00:57:00,1.6778,1.6778,1.6776,1.6776,1935999999.0
2007-11-01 00:58:00,1.6777,1.6777,1.6775,1.6775,1935999999.0
2007-11-01 00:59:00,1.6776,1.6776,1.6775,1.6776,1935999999.0
2007-11-01 01:00:00,1.6777,1.6777,1.6774,1.6775,1935999999.0
2007-11-01 01:01:00,1.6774,1.6776,1.6774,1.6776,1935999999.0
2007-11-01 01:02:00,1.6777,1.6777,1.6776,1.6776,1935999999.0
2007-11-01 01:03:00,1.6777,1.6777,1.6775,1.6775,1935999999.0
2007-11-01 01:04:00,1.6776,1.6776,1.6775,1.6776,1935999999.0
2007-11-01 01:05:00,1.6777,1.6777,1.6776,1.6776,1935999999.0
2007-11-01 01:06:00,1.6775,1.6775,1.6775,1.6775,1935999999.0
2007-11-01 01:07:00,1.6774,1.6775,1.6774,1.6775,1935999999.0
2007-11-01 01:08:00,1.6776,1.6777,1.6775,1.6776,1935999999.0
2007-11-01 01:09:00,1.6769,1.6771,1.6769,1.67705,1935999999.0
2007-11-01 01:10:00,1.67705,1.6771,1.67705,1.67705,2039200000.0
2007-11-01 01:11:00,1.6778,1.6778,1.6777,1.6777,2013800000.0
2007-11-01 01:13:00,1.6776,1.6776,1.6776,1.6776,2013800000.0
2007-11-01 01:14:00,1.6777,1.6777,1.6777,1.6777,2013800000.0
2007-11-01 01:15:00,1.6776,1.6778,1.6776,1.6778,2013800000.0
2007-11-01 01:16:00,1.6777,1.6778,1.6776,1.6776,2013800000.0
2007-11-01 01:17:00,1.6777,1.6778,1.6776,1.6778,2013800000.0
2007-11-01 01:18:00,1.6779,1.6779,1.6777,1.6777,2013800000.0
2007-11-01 01:19:00,1.6778,1.6779,1.6777,1.6777,2013800000.0
2007-11-01 01:20:00,1.678,1.678,1.6778,1.6779,2013800000.0
2007-11-01 01:21:00,1.6778,1.6779,1.6778,1.6779,2013800000.0
2007-11-01 01:22:00,1.6778,1.6778,1.6778,1.6778,2013800000.0
2007-11-01 01:23:00,1.6779,1.6779,1.6778,1.6778,2013800000.0
2007-11-01 01:24:00,1.678,1.678,1.6779,1.6779,2013800000.0
2007-11-01 01:25:00,1.678,1.678,1.6779,1.6779,2013800000.0
2007-11-01 01:26:00,1.6769,1.6772,1.6769,1.6771,2013800000.0
2007-11-01 01:27:00,1.6771,1.6772,1.67705,1.6772,1948400000.0
2007-11-01 01:28:00,1.6772,1.6772,1.67715,1.6772,1063400000.0
2007-11-01 01:29:00,1.6779,1.678,1.6778,1.678,1932400000.0
2007-11-01 01:30:00,1.6779,1.6781,1.6778,1.6781,1932400000.0
2007-11-01 01:31:00,1.678,1.6781,1.6779,1.678,1932400000.0
2007-11-01 01:32:00,1.6781,1.6781,1.6781,1.6781,1932400000.0
2007-11-01 01:33:00,1.6779,1.678,1.6779,1.6779,1932400000.0
2007-11-01 01:34:00,1.678,1.6781,1.6778,1.678,1932400000.0
2007-11-01 01:35:00,1.67705,1.6773,1.677,1.6773,1932400000.0
2007-11-01 01:36:00,1.6773,1.6773,1.67715,1.6772,1521400000.0
2007-11-01 01:37:00,1.6772,1.6773,1.6771,1.6771,1807100000.0
2007-11-01 01:38:00,1.67725,1.6774,1.6771,1.67735,1032700000.0
2007-11-01 01:39:00,1.6779,1.6779,1.6779,1.6779,1989200008.0
2007-11-01 01:40:00,1.67725,1.6773,1.6772,1.6773,1989200008.0
2007-11-01 01:41:00,1.6773,1.6773,1.67705,1.67725,1651000000.0
2007-11-01 01:42:00,1.67725,1.6774,1.6771,1.6774,2125600000.0
2007-11-01 01:43:00,1.6774,1.6774,1.6773,1.67735,1757500000.0
2007-11-01 01:44:00,1.6779,1.6779,1.6779,1.6779,1671200000.0
2007-11-01 01:45:00,1.678,1.678,1.6779,1.678,1671200000.0
2007-11-01 01:46:00,1.6779,1.6781,1.6779,1.6781,1671200000.0
2007-11-01 01:47:00,1.678,1.678,1.6779,1.678,1671200000.0
2007-11-01 01:48:00,1.6782,1.6782,1.6781,1.6781,1671200000.0
2007-11-01 01:49:00,1.6782,1.6784,1.6781,1.6781,1671200000.0
2007-11-01 01:50:00,1.6782,1.6784,1.678,1.678,1671200000.0
2007-11-01 01:51:00,1.6779,1.6783,1.6779,1.678,1671200000.0
2007-11-01 01:52:00,1.6781,1.6783,1.678,1.678,1671200000.0
2007-11-01 01:53:00,1.6775,1.67775,1.67745,1.6777,1671200000.0
2007-11-01 01:54:00,1.678,1.6782,1.678,1.678,1611200000.0
2007-11-01 01:55:00,1.6779,1.6781,1.6779,1.6781,1611200000.0
2007-11-01 01:56:00,1.678,1.6782,1.6779,1.6779,1611200000.0
2007-11-01 01:57:00,1.678,1.6781,1.678,1.678,1611200000.0
2007-11-01 01:58:00,1.6781,1.6781,1.6779,1.6781,1611200000.0
2007-11-01 01:59:00,1.678,1.678,1.678,1.678,1611200000.0
2007-11-01 02:01:00,1.6779,1.678,1.6779,1.678,1611200000.0
2007-11-01 02:03:00,1.6781,1.6781,1.6779,1.6779,1611200000.0
2007-11-01 02:04:00,1.678,1.678,1.6779,1.6779,1611200000.0
2007-11-01 02:05:00,1.678,1.678,1.6779,1.678,1611200000.0
2007-11-01 02:06:00,1.6782,1.6782,1.6781,1.6782,1611200000.0
2007-11-01 02:07:00,1.6775,1.6775,1.6774,1.6775,1611200000.0
2007-11-01 02:08:00,1.6781,1.6781,1.6781,1.6781,2132800000.0
2007-11-01 02:09:00,1.6782,1.6782,1.6781,1.6782,2132800000.0
2007-11-01 02:10:00,1.678,1.678,1.6779,1.678,2132800000.0
2007-11-01 02:11:00,1.6781,1.6781,1.678,1.678,2132800000.0
2007-11-01 02:12:00,1.6781,1.6781,1.6781,1.6781,2132800000.0
2007-11-01 02:13:00,1.678,1.6781,1.6779,1.6779,2132800000.0
2007-11-01 02:14:00,1.67765,1.6777,1.67765,1.6777,2132800000.0
2007-11-01 02:15:00,1.678,1.6781,1.678,1.678,1753600000.0
2007-11-01 02:16:00,1.6781,1.6781,1.678,1.678,1753600000.0
2007-11-01 02:17:00,1.6781,1.6781,1.6778,1.678,1753600000.0
2007-11-01 02:18:00,1.6778,1.678,1.6778,1.6779,1753600000.0
2007-11-01 02:19:00,1.6778,1.678,1.6778,1.6779,1753600000.0
2007-11-01 02:20:00,1.678,1.678,1.6777,1.6777,1753600000.0
2007-11-01 02:21:00,1.6778,1.678,1.6778,1.678,1753600000.0
2007-11-01 02:22:00,1.678,1.678,1.6779,1.6779,1753600000.0
2007-11-01 02:23:00,1.6779,1.6779,1.6778,1.6778,2007600008.0
2007-11-01 02:24:00,1.6779,1.6779,1.6779,1.6779,2007600008.0
2007-11-01 02:25:00,1.678,1.678,1.678,1.678,2007600008.0
2007-11-01 02:26:00,1.6782,1.6782,1.6781,1.6781,2007600008.0
2007-11-01 02:27:00,1.6779,1.6779,1.6779,1.6779,2007600008.0
2007-11-01 02:28:00,1.678,1.678,1.678,1.678,2007600008.0
2007-11-01 02:29:00,1.6779,1.678,1.6779,1.6779,2007600008.0
2007-11-01 02:31:00,1.6782,1.6782,1.6781,1.6781,2007600008.0
2007-11-01 02:32:00,1.678,1.678,1.6778,1.6779,2007600008.0
2007-11-01 02:33:00,1.678,1.6782,1.678,1.6781,2007600008.0
2007-11-01 02:34:00,1.678,1.678,1.6779,1.6779,2007600008.0
2007-11-01 02:35:00,1.678,1.678,1.678,1.678,2007600008.0
2007-11-01 02:36:00,1.6781,1.6782,1.6779,1.6782,2007600008.0
2007-11-01 02:37:00,1.6778,1.678,1.6778,1.6779,2007600008.0
2007-11-01 02:38:00,1.678,1.6781,1.678,1.678,2007600008.0
2007-11-01 02:39:00,1.6779,1.6779,1.6779,1.6779,2007600008.0
2007-11-01 02:40:00,1.6781,1.6781,1.678,1.6781,2007600008.0
2007-11-01 02:41:00,1.678,1.678,1.6775,1.6776,2007600008.0
2007-11-01 02:42:00,1.6778,1.6778,1.6776,1.6776,2007600008.0
2007-11-01 02:43:00,1.6777,1.6779,1.6777,1.6779,2007600008.0
2007-11-01 02:44:00,1.6778,1.6778,1.6778,1.6778,2007600008.0
2007-11-01 02:45:00,1.6779,1.6779,1.6778,1.6778,2007600008.0
2007-11-01 02:46:00,1.6779,1.6779,1.6776,1.6777,2007600008.0
2007-11-01 02:47:00,1.6776,1.6777,1.6776,1.6777,2007600008.0
2007-11-01 02:48:00,1.6779,1.678,1.6779,1.6779,2007600008.0
2007-11-01 02:49:00,1.6777,1.6777,1.6776,1.6777,2007600008.0
2007-11-01 02:50:00,1.6776,1.6778,1.6776,1.6777,2007600008.0
2007-11-01 02:51:00,1.6775,1.6776,1.6774,1.6776,2007600008.0
2007-11-01 02:52:00,1.6777,1.6778,1.6777,1.6778,2007600008.0
2007-11-01 02:53:00,1.6781,1.6782,1.67795,1.6782,2007600008.0
2007-11-01 02:54:00,1.6782,1.6784,1.678,1.6781,1579200000.0
2007-11-01 02:55:00,1.6781,1.67815,1.6779,1.67815,758400000.0
2007-11-01 02:56:00,1.67815,1.67835,1.678,1.6781,840000000.0
2007-11-01 02:57:00,1.6781,1.6782,1.6781,1.6782,930300000.0
2007-11-01 02:58:00,1.6782,1.6782,1.678,1.6781,1246500000.0
2007-11-01 02:59:00,1.6781,1.6782,1.67805,1.6781,1132900000.0
2007-11-01 03:00:00,1.6781,1.6781,1.67785,1.6779,1751800000.0
2007-11-01 03:01:00,1.6779,1.6781,1.6779,1.67795,1425300000.0
2007-11-01 03:02:00,1.6778,1.6779,1.6778,1.6779,1591800000.0
2007-11-01 03:03:00,1.67795,1.678,1.67775,1.6778,1591800000.0
2007-11-01 03:04:00,1.6778,1.6778,1.6775,1.6778,928800000.0
2007-11-01 03:05:00,1.6779,1.6781,1.6778,1.6781,928800000.0
2007-11-01 03:06:00,1.6781,1.6782,1.678,1.6781,1191300000.0
2007-11-01 03:07:00,1.6781,1.67815,1.67805,1.6781,1119300000.0
2007-11-01 03:08:00,1.6781,1.67815,1.67805,1.6781,850400000.0
2007-11-01 03:09:00,1.67805,1.67825,1.67805,1.6781,1470300000.0
2007-11-01 03:10:00,1.6781,1.6781,1.6779,1.678,1606400000.0
2007-11-01 03:11:00,1.678,1.67815,1.67785,1.67795,1437600000.0
2007-11-01 03:12:00,1.67795,1.67815,1.67795,1.67795,1474800000.0
2007-11-01 03:13:00,1.67795,1.678,1.6779,1.6779,994100000.0
2007-11-01 03:14:00,1.6779,1.6779,1.6777,1.6777,1175200000.0
2007-11-01 03:15:00,1.678,1.678,1.6779,1.6779,1175200000.0
2007-11-01 03:16:00,1.6779,1.67815,1.6779,1.678,1043200000.0
2007-11-01 03:17:00,1.678,1.6782,1.678,1.678,1280000000.0
2007-11-01 03:18:00,1.678,1.678,1.67785,1.678,668800000.0
2007-11-01 03:19:00,1.678,1.678,1.6779,1.6779,653600000.0
2007-11-01 03:20:00,1.6779,1.6779,1.67775,1.67775,1331800000.0
2007-11-01 03:21:00,1.67775,1.6779,1.67775,1.67785,1184399999.0
2007-11-01 03:22:00,1.67785,1.6781,1.6777,1.67775,1717799998.0
2007-11-01 03:24:00,1.6779,1.6779,1.6775,1.6778,2038800033.0
2007-11-01 03:25:00,1.6779,1.6782,1.67785,1.67805,2038800033.0
2007-11-01 03:26:00,1.6781,1.6781,1.6779,1.67795,1290300000.0
2007-11-01 03:27:00,1.67795,1.6781,1.67795,1.6781,991700000.0
2007-11-01 03:28:00,1.67805,1.6781,1.67795,1.67805,1246700000.0
2007-11-01 03:29:00,1.67805,1.6781,1.67795,1.67795,692700000.0
2007-11-01 03:30:00,1.67795,1.6781,1.67795,1.6781,730200000.0
2007-11-01 03:31:00,1.6781,1.6781,1.678,1.67805,1114400000.0
2007-11-01 03:32:00,1.6781,1.6781,1.67785,1.67785,2018200007.0
2007-11-01 03:33:00,1.67785,1.67805,1.67785,1.67795,2028100006.0
2007-11-01 03:34:00,1.67795,1.6781,1.67785,1.678,1468500000.0
2007-11-01 03:35:00,1.678,1.678,1.6779,1.678,1004800000.0
2007-11-01 03:36:00,1.678,1.67805,1.67795,1.678,1643400000.0
2007-11-01 03:37:00,1.678,1.67815,1.678,1.678,1100000000.0
2007-11-01 03:38:00,1.678,1.6781,1.67785,1.678,1868300031.0
2007-11-01 03:39:00,1.678,1.678,1.6779,1.678,1488100000.0
2007-11-01 03:40:00,1.678,1.6781,1.6778,1.678,1299800000.0
2007-11-01 03:41:00,1.67795,1.678,1.6776,1.67765,1219499999.0
2007-11-01 03:42:00,1.67765,1.6778,1.67765,1.6778,928000000.0
2007-11-01 03:43:00,1.6778,1.6778,1.67765,1.67765,1048000000.0
2007-11-01 03:44:00,1.67765,1.6778,1.67765,1.6778,967200000.0
2007-11-01 03:45:00,1.6778,1.67785,1.6776,1.6778,1336399998.0
2007-11-01 03:46:00,1.6778,1.6778,1.6776,1.6778,1475700000.0
2007-11-01 03:47:00,1.6778,1.6778,1.6777,1.67775,1272800000.0
2007-11-01 03:48:00,1.6778,1.6779,1.67765,1.6778,826400000.0
2007-11-01 03:49:00,1.6778,1.6778,1.67745,1.67745,1794899999.0
2007-11-01 03:50:00,1.6775,1.6777,1.67745,1.6777,1582200000.0
2007-11-01 03:51:00,1.6777,1.6778,1.6776,1.6777,1110400000.0
2007-11-01 03:52:00,1.6777,1.67785,1.67765,1.67785,1317700000.0
2007-11-01 03:53:00,1.6782,1.6782,1.6779,1.6779,1109700000.0
2007-11-01 03:54:00,1.6778,1.6779,1.67775,1.6778,1109700000.0
2007-11-01 03:55:00,1.6778,1.6778,1.6776,1.6778,1916700000.0
2007-11-01 03:56:00,1.6778,1.6779,1.67765,1.6779,1247300000.0
2007-11-01 03:57:00,1.6782,1.6782,1.6779,1.6781,2025600000.0
2007-11-01 03:58:00,1.6782,1.6782,1.6781,1.6781,2025600000.0
2007-11-01 03:59:00,1.678,1.6781,1.6779,1.6781,2025600000.0
2007-11-01 04:00:00,1.6779,1.6781,1.6779,1.6779,2025600000.0
2007-11-01 04:01:00,1.6778,1.678,1.6778,1.6778,2025600000.0
2007-11-01 04:02:00,1.6782,1.6782,1.6781,1.6781,986200000.0
2007-11-01 04:03:00,1.67775,1.6779,1.67775,1.6779,986200000.0
2007-11-01 04:04:00,1.6782,1.6782,1.6782,1.6782,1350400000.0
2007-11-01 04:05:00,1.6783,1.6783,1.6782,1.6783,1350400000.0
2007-11-01 04:06:00,1.6782,1.6783,1.6782,1.6783,1350400000.0
2007-11-01 04:07:00,1.6778,1.67805,1.6778,1.67805,1350400000.0
2007-11-01 04:08:00,1.67805,1.67805,1.67795,1.678,1027200000.0
2007-11-01 04:09:00,1.678,1.6782,1.6778,1.678,2116700000.0
2007-11-01 04:10:00,1.6782,1.6783,1.6782,1.6783,1405200000.0
2007-11-01 04:11:00,1.6782,1.6782,1.6782,1.6782,1405200000.0
2007-11-01 04:12:00,1.6783,1.6784,1.6783,1.6784,1405200000.0
2007-11-01 04:13:00,1.6783,1.6783,1.6783,1.6783,1405200000.0
2007-11-01 04:14:00,1.67775,1.6778,1.6777,1.6778,1405200000.0
2007-11-01 04:16:00,1.6782,1.6782,1.6782,1.6782,1874400000.0
2007-11-01 04:17:00,1.6783,1.6783,1.6783,1.6783,1874400000.0
2007-11-01 04:19:00,1.6778,1.6779,1.6778,1.6778,1874400000.0
2007-11-01 04:20:00,1.6783,1.6784,1.6783,1.6784,1651100006.0
2007-11-01 04:21:00,1.6783,1.6784,1.6783,1.6784,1651100006.0
2007-11-01 04:22:00,1.6783,1.6783,1.6782,1.6783,1651100006.0
2007-11-01 04:23:00,1.6782,1.6782,1.6781,1.6782,1651100006.0
2007-11-01 04:24:00,1.678,1.6781,1.678,1.6781,1651100006.0
2007-11-01 04:25:00,1.6779,1.6779,1.67765,1.67775,1651100006.0
2007-11-01 04:26:00,1.67775,1.6778,1.6777,1.6778,725600000.0
2007-11-01 04:27:00,1.6783,1.6783,1.6782,1.6782,1320000000.0
2007-11-01 04:29:00,1.67805,1.67805,1.678,1.678,1320000000.0
2007-11-01 04:30:00,1.6783,1.6783,1.6782,1.6782,2000000000.0
2007-11-01 04:31:00,1.6781,1.6781,1.6781,1.6781,2000000000.0
2007-11-01 04:32:00,1.678,1.6782,1.678,1.6781,2000000000.0
2007-11-01 04:33:00,1.6781,1.6782,1.67795,1.678,1389900000.0
2007-11-01 04:34:00,1.678,1.6782,1.678,1.6782,1156600000.0
2007-11-01 04:35:00,1.6781,1.6781,1.678,1.678,1156600000.0
2007-11-01 04:36:00,1.6781,1.6781,1.6781,1.6781,1156600000.0
2007-11-01 04:37:00,1.6782,1.6782,1.6782,1.6782,1156600000.0
2007-11-01 04:38:00,1.6781,1.6781,1.6781,1.6781,1156600000.0
2007-11-01 04:39:00,1.678,1.6782,1.678,1.6781,1156600000.0
2007-11-01 04:40:00,1.678,1.678,1.678,1.678,1156600000.0
2007-11-01 04:41:00,1.6781,1.6782,1.6781,1.6782,1156600000.0
2007-11-01 04:42:00,1.678,1.678,1.67795,1.678,1156600000.0
2007-11-01 04:43:00,1.678,1.6782,1.678,1.6782,1334699984.0
2007-11-01 04:44:00,1.67795,1.6782,1.67795,1.6781,1334699984.0
2007-11-01 04:45:00,1.6781,1.6782,1.6781,1.6782,1666200000.0
2007-11-01 04:46:00,1.6783,1.6783,1.6783,1.6783,1666200000.0
2007-11-01 04:47:00,1.6784,1.6784,1.678,1.6781,1666200000.0
2007-11-01 04:48:00,1.6781,1.6781,1.67795,1.678,1666200000.0
2007-11-01 04:49:00,1.678,1.678,1.67795,1.67795,688800000.0
2007-11-01 04:50:00,1.6781,1.6782,1.6781,1.6782,1989600045.0
2007-11-01 04:51:00,1.6784,1.6784,1.6781,1.6782,1989600045.0
2007-11-01 04:52:00,1.6783,1.6783,1.6782,1.6782,1989600045.0
2007-11-01 04:53:00,1.6779,1.6782,1.6779,1.678,1989600045.0
2007-11-01 04:56:00,1.6781,1.6782,1.6781,1.6782,1932599996.0
2007-11-01 04:57:00,1.6781,1.67825,1.67795,1.678,1932599996.0
2007-11-01 04:58:00,1.678,1.678,1.67795,1.67795,905300000.0
2007-11-01 04:59:00,1.67795,1.67805,1.67795,1.678,1514400000.0
2007-11-01 05:00:00,1.678,1.67805,1.678,1.67805,2034400000.0
2007-11-01 05:01:00,1.67805,1.67805,1.67795,1.67795,1565700000.0
2007-11-01 05:02:00,1.67795,1.678,1.67795,1.67795,1548500001.0
2007-11-01 05:03:00,1.67795,1.67805,1.67795,1.67795,1384600002.0
2007-11-01 05:04:00,1.6781,1.6781,1.67795,1.6781,1957299997.0
2007-11-01 05:05:00,1.6783,1.6783,1.6783,1.6783,1909400000.0
2007-11-01 05:06:00,1.6785,1.6785,1.67825,1.6783,1909400000.0
2007-11-01 05:07:00,1.6782,1.6783,1.6781,1.6783,889100000.0
2007-11-01 05:08:00,1.6782,1.6782,1.6779,1.6779,889100000.0
2007-11-01 05:09:00,1.6781,1.6781,1.678,1.6781,889100000.0
2007-11-01 05:10:00,1.6782,1.6782,1.6781,1.6782,889100000.0
2007-11-01 05:11:00,1.6782,1.6782,1.6778,1.678,1679000000.0
2007-11-01 05:12:00,1.6782,1.6782,1.67815,1.6782,1679000000.0
2007-11-01 05:13:00,1.6782,1.6782,1.6781,1.6782,1590900000.0
2007-11-01 05:14:00,1.6781,1.6782,1.6779,1.6779,1950400004.0
2007-11-01 05:15:00,1.67815,1.6782,1.67815,1.6782,1950400004.0
2007-11-01 05:16:00,1.6782,1.6782,1.6782,1.6782,1696000000.0
2007-11-01 05:17:00,1.6779,1.678,1.6779,1.6779,1768400000.0
2007-11-01 05:18:00,1.67815,1.6782,1.67815,1.6782,1768400000.0
2007-11-01 05:19:00,1.6782,1.6782,1.67805,1.6782,1697200000.0
2007-11-01 05:20:00,1.678,1.6783,1.678,1.6781,2139500000.0
2007-11-01 05:22:00,1.6782,1.6782,1.67805,1.6782,2139500000.0
2007-11-01 05:23:00,1.6782,1.6782,1.6781,1.6781,706400000.0
2007-11-01 05:24:00,1.6782,1.6783,1.6782,1.6783,706400000.0
2007-11-01 05:25:00,1.6782,1.6782,1.6782,1.6782,706400000.0
2007-11-01 05:26:00,1.678,1.6781,1.678,1.6781,706400000.0
2007-11-01 05:27:00,1.6782,1.6784,1.67815,1.6784,706400000.0
2007-11-01 05:28:00,1.6784,1.6784,1.67825,1.67825,2086000000.0
2007-11-01 05:29:00,1.6778,1.678,1.6777,1.6778,2046200028.0
2007-11-01 05:30:00,1.678,1.6783,1.678,1.6783,2046200028.0
2007-11-01 05:31:00,1.6778,1.6779,1.6778,1.6778,1396800009.0
2007-11-01 05:32:00,1.678,1.6782,1.678,1.67815,1396800009.0
2007-11-01 05:34:00,1.678,1.6781,1.67785,1.67795,1487200000.0
2007-11-01 05:35:00,1.67795,1.6781,1.67795,1.6781,1769700042.0
2007-11-01 05:36:00,1.6781,1.6781,1.67785,1.678,873999987.0
2007-11-01 05:37:00,1.6776,1.6778,1.6776,1.6777,1847100000.0
2007-11-01 05:38:00,1.678,1.678,1.6779,1.6779,1847100000.0
2007-11-01 05:39:00,1.678,1.6781,1.67785,1.6781,1869099965.0
2007-11-01 05:40:00,1.6781,1.6781,1.67795,1.678,973299982.0
2007-11-01 05:41:00,1.678,1.6781,1.6779,1.678,2007000000.0
2007-11-01 05:42:00,1.678,1.678,1.6779,1.678,1248800000.0
2007-11-01 05:43:00,1.6779,1.678,1.6776,1.6778,1248800000.0
2007-11-01 05:45:00,1.67785,1.6782,1.67785,1.67805,1248800000.0
2007-11-01 05:46:00,1.6779,1.6779,1.6779,1.6779,1748800000.0
2007-11-01 05:47:00,1.6781,1.6784,1.6781,1.6782,1748800000.0
2007-11-01 05:48:00,1.6782,1.6783,1.67815,1.67825,2025600001.0
2007-11-01 05:49:00,1.678,1.678,1.6777,1.6777,1979400000.0
2007-11-01 05:50:00,1.6778,1.6779,1.6778,1.6778,1979400000.0
2007-11-01 05:51:00,1.6776,1.6778,1.6776,1.6778,1979400000.0
2007-11-01 05:52:00,1.6779,1.6779,1.6777,1.6778,1979400000.0
2007-11-01 05:54:00,1.67825,1.6783,1.67825,1.67825,1979400000.0
2007-11-01 05:55:00,1.678,1.678,1.6779,1.6779,2138400000.0
2007-11-01 05:56:00,1.6783,1.6783,1.6783,1.6783,2138400000.0
2007-11-01 05:57:00,1.6776,1.6778,1.6776,1.6778,1693200011.0
2007-11-01 05:58:00,1.6777,1.6778,1.6777,1.6778,1693200011.0
2007-11-01 05:59:00,1.6779,1.6779,1.6778,1.6778,1693200011.0
2007-11-01 06:00:00,1.6779,1.6779,1.6778,1.6778,1693200011.0
2007-11-01 06:01:00,1.678,1.678,1.6779,1.6779,1693200011.0
2007-11-01 06:02:00,1.67815,1.67815,1.67795,1.67795,1693200011.0
2007-11-01 06:03:00,1.6781,1.6782,1.67805,1.6782,2089400001.0
2007-11-01 06:04:00,1.6782,1.6783,1.6781,1.67825,1675500005.0
2007-11-01 06:05:00,1.67825,1.67825,1.67825,1.67825,332000000.0
2007-11-01 06:06:00,1.6777,1.6778,1.6776,1.6776,2086000022.0
2007-11-01 06:07:00,1.67805,1.67825,1.67805,1.6782,2086000022.0
2007-11-01 06:08:00,1.6778,1.6779,1.6778,1.6778,1883100000.0
2007-11-01 06:09:00,1.6779,1.6779,1.6778,1.6778,1883100000.0
2007-11-01 06:10:00,1.67805,1.6781,1.6779,1.678,1883100000.0
2007-11-01 06:11:00,1.678,1.6781,1.6779,1.6781,1823200000.0
2007-11-01 06:14:00,1.67805,1.6783,1.67795,1.678,1975399986.0
2007-11-01 06:18:00,1.678,1.678,1.6779,1.67795,1862700000.0
2007-11-01 06:19:00,1.6781,1.6781,1.6779,1.6779,1484500000.0
2007-11-01 06:20:00,1.678,1.6783,1.6779,1.6782,1484500000.0
2007-11-01 06:21:00,1.6781,1.6782,1.678,1.678,1484500000.0
2007-11-01 06:22:00,1.6781,1.6782,1.6781,1.6782,1484500000.0
2007-11-01 06:23:00,1.6781,1.6781,1.67795,1.6781,1484500000.0
2007-11-01 06:24:00,1.6784,1.6785,1.6783,1.6784,845200000.0
2007-11-01 06:25:00,1.67805,1.67805,1.678,1.678,845200000.0
2007-11-01 06:26:00,1.6785,1.6785,1.6783,1.6784,1725600000.0
2007-11-01 06:27:00,1.6783,1.6783,1.6782,1.6783,1725600000.0
2007-11-01 06:28:00,1.6782,1.6783,1.6781,1.6781,1725600000.0
2007-11-01 06:29:00,1.6779,1.6779,1.6777,1.6778,1725600000.0
2007-11-01 06:30:00,1.6781,1.6782,1.6778,1.6782,1799500000.0
2007-11-01 06:31:00,1.6781,1.6782,1.6781,1.6781,1799500000.0
2007-11-01 06:32:00,1.6782,1.6782,1.6782,1.6782,1799500000.0
2007-11-01 06:33:00,1.6783,1.6783,1.6782,1.6782,1799500000.0
2007-11-01 06:34:00,1.6784,1.6784,1.6783,1.6783,1799500000.0
2007-11-01 06:35:00,1.678,1.678,1.67765,1.678,1799500000.0
2007-11-01 06:36:00,1.6782,1.6782,1.678,1.6781,1311200000.0
2007-11-01 06:37:00,1.6782,1.6782,1.6781,1.6782,1311200000.0
2007-11-01 06:38:00,1.6783,1.6783,1.6783,1.6783,1311200000.0
2007-11-01 06:39:00,1.6784,1.6784,1.6782,1.6782,1311200000.0
2007-11-01 06:40:00,1.678,1.6783,1.678,1.6783,1311200000.0
2007-11-01 06:41:00,1.6784,1.6784,1.6783,1.6784,1311200000.0
2007-11-01 06:42:00,1.6778,1.6779,1.6777,1.6779,1311200000.0
2007-11-01 06:43:00,1.6779,1.6779,1.6777,1.6778,2032800000.0
2007-11-01 06:44:00,1.6778,1.6778,1.6777,1.6778,732000000.0
2007-11-01 06:45:00,1.6778,1.6778,1.67765,1.6777,1230200005.0
2007-11-01 06:46:00,1.6777,1.6778,1.67765,1.6777,1188200000.0
2007-11-01 06:47:00,1.6784,1.6784,1.6782,1.6783,1019700000.0
2007-11-01 06:48:00,1.6782,1.6783,1.6782,1.6783,1019700000.0
2007-11-01 06:49:00,1.6779,1.6779,1.6777,1.67775,1019700000.0
2007-11-01 06:50:00,1.6784,1.6784,1.6784,1.6784,1897600000.0
2007-11-01 06:51:00,1.6783,1.6784,1.6783,1.6784,1897600000.0
2007-11-01 06:52:00,1.6783,1.6784,1.6783,1.6784,1897600000.0
2007-11-01 06:53:00,1.6785,1.6785,1.6784,1.6784,1897600000.0
2007-11-01 06:54:00,1.6785,1.6785,1.6783,1.6783,1897600000.0
2007-11-01 06:55:00,1.6782,1.6783,1.6779,1.678,1897600000.0
2007-11-01 06:56:00,1.6782,1.6783,1.6781,1.6783,1897600000.0
2007-11-01 06:57:00,1.6782,1.6784,1.6781,1.6784,1897600000.0
2007-11-01 06:58:00,1.6783,1.6784,1.6782,1.6784,1897600000.0
2007-11-01 06:59:00,1.6778,1.678,1.6777,1.6777,1897600000.0
2007-11-01 07:00:00,1.6782,1.6784,1.6782,1.6784,1606200000.0
2007-11-01 07:01:00,1.6782,1.6784,1.6782,1.6784,1606200000.0
2007-11-01 07:02:00,1.6783,1.6784,1.6783,1.6784,1606200000.0
2007-11-01 07:03:00,1.6778,1.6778,1.67775,1.6778,1606200000.0
2007-11-01 07:04:00,1.6784,1.6784,1.6784,1.6784,1894100001.0
2007-11-01 07:05:00,1.6778,1.6778,1.67755,1.6778,1894100001.0
2007-11-01 07:07:00,1.6778,1.6779,1.6777,1.6777,1144399998.0
2007-11-01 07:08:00,1.6777,1.6779,1.6777,1.6778,952800000.0
2007-11-01 07:09:00,1.6784,1.6785,1.6784,1.6785,2103500000.0
2007-11-01 07:10:00,1.6783,1.6783,1.6783,1.6783,2103500000.0
2007-11-01 07:11:00,1.6778,1.678,1.6777,1.6779,2103500000.0
2007-11-01 07:12:00,1.6779,1.678,1.6777,1.678,1688599999.0
2007-11-01 07:13:00,1.678,1.678,1.67775,1.67775,1700799925.0
2007-11-01 07:14:00,1.67775,1.6781,1.6777,1.6781,2110200017.0
2007-11-01 07:15:00,1.6781,1.6781,1.6779,1.67795,2109900012.0
2007-11-01 07:16:00,1.6784,1.6785,1.6781,1.6782,1983200000.0
2007-11-01 07:17:00,1.6783,1.6785,1.6782,1.6782,1983200000.0
2007-11-01 07:18:00,1.6784,1.6784,1.6784,1.6784,1983200000.0
2007-11-01 07:19:00,1.67805,1.6782,1.67795,1.67805,1983200000.0
2007-11-01 07:20:00,1.67805,1.67815,1.67795,1.67805,1797400000.0
2007-11-01 07:21:00,1.67805,1.6782,1.67805,1.6781,1163300000.0
2007-11-01 07:22:00,1.678,1.6782,1.678,1.678,1760400000.0
2007-11-01 07:23:00,1.6781,1.6782,1.6781,1.6782,1760400000.0
2007-11-01 07:25:00,1.6783,1.6783,1.6782,1.6782,1760400000.0
2007-11-01 07:26:00,1.67825,1.67835,1.67815,1.6783,1760400000.0
2007-11-01 07:27:00,1.6782,1.6782,1.678,1.6782,1902199975.0
2007-11-01 07:28:00,1.6783,1.6784,1.6781,1.6783,1902199975.0
2007-11-01 07:29:00,1.6781,1.6784,1.678,1.6781,1902199975.0
2007-11-01 07:30:00,1.6782,1.6782,1.6781,1.6782,1902199975.0
2007-11-01 07:31:00,1.6783,1.6783,1.6781,1.6782,1902199975.0
2007-11-01 07:32:00,1.678,1.6782,1.678,1.6781,1902199975.0
2007-11-01 07:33:00,1.6782,1.6782,1.67805,1.6781,1902199975.0
2007-11-01 07:34:00,1.6781,1.6782,1.678,1.6782,2124500037.0
2007-11-01 07:36:00,1.6783,1.6785,1.6782,1.6782,2124500037.0
2007-11-01 07:37:00,1.678,1.6782,1.678,1.6782,2124500037.0
2007-11-01 07:38:00,1.6784,1.6784,1.678,1.6782,2124500037.0
2007-11-01 07:39:00,1.6783,1.6785,1.6782,1.6785,2124500037.0
2007-11-01 07:40:00,1.6784,1.6785,1.6784,1.6784,2124500037.0
2007-11-01 07:41:00,1.6783,1.6785,1.6783,1.6784,2124500037.0
2007-11-01 07:42:00,1.6783,1.6783,1.6783,1.6783,2124500037.0
2007-11-01 07:43:00,1.6784,1.6785,1.6784,1.6784,2124500037.0
2007-11-01 07:44:00,1.6785,1.6786,1.6784,1.6784,2124500037.0
2007-11-01 07:45:00,1.6785,1.6787,1.6785,1.6787,2124500037.0
2007-11-01 07:46:00,1.6785,1.6786,1.6785,1.6786,2124500037.0
2007-11-01 07:47:00,1.6787,1.6787,1.6785,1.6785,2124500037.0
2007-11-01 07:48:00,1.6782,1.6783,1.6782,1.6783,2124500037.0
2007-11-01 07:49:00,1.6787,1.6787,1.6785,1.6785,1675999998.0
2007-11-01 07:50:00,1.6786,1.6786,1.6785,1.6785,1675999998.0
2007-11-01 07:51:00,1.6787,1.6787,1.6786,1.6786,1675999998.0
2007-11-01 07:52:00,1.6787,1.6787,1.6785,1.6785,1675999998.0
2007-11-01 07:53:00,1.6786,1.6787,1.6785,1.6787,1675999998.0
2007-11-01 07:54:00,1.6785,1.6787,1.6785,1.6785,1675999998.0
2007-11-01 07:55:00,1.6782,1.6782,1.6778,1.6781,1675999998.0
2007-11-01 07:56:00,1.6781,1.6783,1.6781,1.6783,1344000000.0
2007-11-01 07:57:00,1.6781,1.6784,1.6781,1.6784,802300000.0
2007-11-01 07:58:00,1.6783,1.6783,1.6781,1.6781,802300000.0
2007-11-01 07:59:00,1.6783,1.6785,1.6781,1.6781,802300000.0
2007-11-01 08:00:00,1.6783,1.6783,1.6782,1.6782,802300000.0
2007-11-01 08:01:00,1.6784,1.6784,1.6782,1.6782,802300000.0
2007-11-01 08:02:00,1.6782,1.6785,1.6782,1.6785,1332300025.0
2007-11-01 08:03:00,1.6785,1.6785,1.6782,1.6783,2032800000.0
2007-11-01 08:04:00,1.6783,1.6785,1.6783,1.6783,913600000.0
2007-11-01 08:05:00,1.6783,1.6786,1.6783,1.6785,1058400000.0
2007-11-01 08:06:00,1.6782,1.6782,1.6781,1.6781,1329600000.0
2007-11-01 08:07:00,1.6782,1.6783,1.6782,1.6782,1329600000.0
2007-11-01 08:08:00,1.6785,1.67855,1.6784,1.6784,1329600000.0
2007-11-01 08:09:00,1.6783,1.6783,1.6782,1.6783,2049300000.0
2007-11-01 08:10:00,1.6782,1.6783,1.6782,1.6782,2049300000.0
2007-11-01 08:11:00,1.6783,1.6785,1.6782,1.6783,2049300000.0
2007-11-01 08:12:00,1.6784,1.6784,1.67805,1.6783,2049300000.0
2007-11-01 08:13:00,1.6784,1.6784,1.6784,1.6784,1715299996.0
2007-11-01 08:14:00,1.67835,1.6785,1.67835,1.6785,1715299996.0
2007-11-01 08:15:00,1.6785,1.6785,1.6783,1.6784,1780700000.0
2007-11-01 08:16:00,1.6784,1.6784,1.6782,1.6783,1780700000.0
2007-11-01 08:17:00,1.6784,1.6784,1.6783,1.6783,1741000000.0
2007-11-01 08:18:00,1.6784,1.6784,1.6782,1.6782,1741000000.0
2007-11-01 08:19:00,1.6783,1.6783,1.6781,1.6783,1741000000.0
2007-11-01 08:20:00,1.6782,1.6785,1.6781,1.6783,1741000000.0
2007-11-01 08:21:00,1.6782,1.6783,1.6777,1.6778,1741000000.0
2007-11-01 08:22:00,1.6777,1.6778,1.6776,1.6776,1741000000.0
2007-11-01 08:23:00,1.6774,1.6775,1.6771,1.6773,1741000000.0
2007-11-01 08:24:00,1.6774,1.6774,1.6771,1.6772,1741000000.0
2007-11-01 08:25:00,1.677,1.6773,1.677,1.6772,1741000000.0
2007-11-01 08:26:00,1.6773,1.6776,1.6773,1.6773,1741000000.0
2007-11-01 08:27:00,1.6774,1.6775,1.6771,1.6773,1741000000.0
2007-11-01 08:28:00,1.6774,1.6774,1.6771,1.6773,1741000000.0
2007-11-01 08:29:00,1.6782,1.6786,1.67805,1.67815,1741000000.0
2007-11-01 08:30:00,1.6772,1.6772,1.6772,1.6772,2078399998.0
2007-11-01 08:31:00,1.6773,1.6776,1.6771,1.6771,2078399998.0
2007-11-01 08:32:00,1.6772,1.6774,1.6771,1.6772,2078399998.0
2007-11-01 08:33:00,1.6774,1.6774,1.6773,1.6774,2078399998.0
2007-11-01 08:34:00,1.6773,1.6773,1.6772,1.6772,2078399998.0
2007-11-01 08:35:00,1.6773,1.6773,1.677,1.677,2078399998.0
2007-11-01 08:36:00,1.6769,1.677,1.6766,1.677,2078399998.0
2007-11-01 08:37:00,1.6769,1.677,1.6768,1.6768,2078399998.0
2007-11-01 08:38:00,1.6767,1.6768,1.6765,1.6765,2078399998.0
2007-11-01 08:39:00,1.6764,1.6767,1.6764,1.6766,2078399998.0
2007-11-01 08:40:00,1.6767,1.6767,1.6765,1.6765,2078399998.0
2007-11-01 08:41:00,1.6764,1.6764,1.6764,1.6764,2078399998.0
2007-11-01 08:43:00,1.6765,1.6765,1.6762,1.6763,2078399998.0
2007-11-01 08:44:00,1.6764,1.6765,1.6764,1.6765,2078399998.0
2007-11-01 08:45:00,1.6764,1.6765,1.6764,1.6764,2078399998.0
2007-11-01 08:46:00,1.6765,1.6765,1.6765,1.6765,2078399998.0
2007-11-01 08:47:00,1.6764,1.6765,1.6763,1.6763,2078399998.0
2007-11-01 08:48:00,1.6765,1.6765,1.6763,1.6765,2078399998.0
2007-11-01 08:49:00,1.6764,1.6764,1.6764,1.6764,2078399998.0
2007-11-01 08:50:00,1.6763,1.6763,1.6762,1.6762,2078399998.0
2007-11-01 08:51:00,1.6763,1.6764,1.6763,1.6764,2078399998.0
2007-11-01 08:52:00,1.6763,1.6765,1.6763,1.6765,2078399998.0
2007-11-01 08:53:00,1.6764,1.6765,1.6764,1.6765,2078399998.0
2007-11-01 08:54:00,1.6764,1.6764,1.6764,1.6764,2078399998.0
2007-11-01 08:55:00,1.6765,1.6765,1.6765,1.6765,2078399998.0
2007-11-01 08:57:00,1.6766,1.6769,1.6766,1.6768,2078399998.0
2007-11-01 08:58:00,1.6767,1.6767,1.6767,1.6767,2078399998.0
2007-11-01 08:59:00,1.6766,1.6767,1.6766,1.6766,2078399998.0
2007-11-01 09:00:00,1.6767,1.6768,1.6766,1.6766,2078399998.0
2007-11-01 09:01:00,1.6767,1.6767,1.6764,1.6765,2078399998.0
2007-11-01 09:02:00,1.6766,1.6766,1.6763,1.6765,2078399998.0
2007-11-01 09:03:00,1.6764,1.6766,1.6764,1.6765,2078399998.0
2007-11-01 09:04:00,1.6764,1.6766,1.6761,1.6761,2078399998.0
2007-11-01 09:05:00,1.6762,1.6767,1.6761,1.6766,2078399998.0
2007-11-01 09:06:00,1.6767,1.6767,1.6766,1.6767,2078399998.0
2007-11-01 09:07:00,1.6768,1.677,1.6767,1.6768,2078399998.0
2007-11-01 09:08:00,1.6767,1.6768,1.6767,1.6767,2078399998.0
2007-11-01 09:09:00,1.6784,1.6784,1.6782,1.67825,2078399998.0
2007-11-01 09:10:00,1.6767,1.6768,1.6767,1.6767,1594300001.0
2007-11-01 09:11:00,1.6768,1.6769,1.6767,1.6768,1594300001.0
2007-11-01 09:12:00,1.6769,1.6773,1.6768,1.6772,1594300001.0
2007-11-01 09:13:00,1.6771,1.6771,1.6771,1.6771,1594300001.0
2007-11-01 09:14:00,1.677,1.6772,1.677,1.6772,1594300001.0
2007-11-01 09:15:00,1.6773,1.6777,1.6771,1.6775,1594300001.0
2007-11-01 09:16:00,1.6783,1.67845,1.67825,1.67835,1594300001.0
2007-11-01 09:17:00,1.67835,1.67835,1.6783,1.67835,1778400000.0
2007-11-01 09:18:00,1.6771,1.6772,1.6771,1.6772,2105600000.0
2007-11-01 09:19:00,1.6782,1.6784,1.6781,1.6784,2105600000.0
2007-11-01 09:20:00,1.6784,1.67845,1.67815,1.67825,1510899999.0
2007-11-01 09:21:00,1.67825,1.67835,1.67775,1.6778,1324900000.0
2007-11-01 09:22:00,1.6778,1.6778,1.67705,1.6772,2084399997.0
2007-11-01 09:23:00,1.6774,1.6776,1.6774,1.6776,2061900007.0
2007-11-01 09:24:00,1.67725,1.6774,1.67715,1.6772,2061900007.0
2007-11-01 09:25:00,1.6775,1.6775,1.6773,1.6775,1783899999.0
2007-11-01 09:26:00,1.6774,1.6775,1.6774,1.6775,1783899999.0
2007-11-01 09:27:00,1.6776,1.6777,1.6774,1.6774,1783899999.0
2007-11-01 09:28:00,1.6776,1.6776,1.6774,1.6776,1783899999.0
2007-11-01 09:29:00,1.6777,1.6777,1.6775,1.6776,1783899999.0
2007-11-01 09:30:00,1.67735,1.6774,1.67725,1.6773,1783899999.0
2007-11-01 09:31:00,1.67725,1.6776,1.67715,1.6772,1627000004.0
2007-11-01 09:32:00,1.6772,1.6774,1.6772,1.6774,1960699978.0
2007-11-01 09:33:00,1.6774,1.6775,1.6773,1.67735,2004800000.0
2007-11-01 09:34:00,1.6773,1.6774,1.6773,1.6774,1993500004.0
2007-11-01 09:35:00,1.67725,1.6773,1.67705,1.67705,1993500004.0
2007-11-01 09:37:00,1.6775,1.6775,1.6774,1.6774,2114100000.0
2007-11-01 09:38:00,1.6773,1.6773,1.6771,1.6772,2114100000.0
2007-11-01 09:39:00,1.6771,1.6772,1.6771,1.6772,2114100000.0
2007-11-01 09:40:00,1.6771,1.6772,1.6771,1.6772,2114100000.0
2007-11-01 09:44:00,1.6773,1.6773,1.6772,1.6772,2114100000.0
2007-11-01 09:45:00,1.6773,1.6773,1.6773,1.6773,2114100000.0
2007-11-01 09:46:00,1.6772,1.6773,1.6772,1.6773,2114100000.0
2007-11-01 09:47:00,1.6772,1.6773,1.6772,1.6773,2114100000.0
2007-11-01 09:48:00,1.6765,1.6765,1.6765,1.6765,2114100000.0
2007-11-01 09:49:00,1.6774,1.6775,1.6773,1.6774,1611100000.0
2007-11-01 09:50:00,1.6775,1.678,1.6773,1.6773,1611100000.0
2007-11-01 09:51:00,1.6765,1.6765,1.67635,1.67645,1611100000.0
2007-11-01 09:52:00,1.6776,1.6777,1.6775,1.6777,1336000000.0
2007-11-01 09:53:00,1.6776,1.6778,1.6775,1.6775,1336000000.0
2007-11-01 09:54:00,1.6776,1.6782,1.6775,1.678,1336000000.0
2007-11-01 09:55:00,1.6779,1.6783,1.6776,1.6781,1336000000.0
2007-11-01 09:56:00,1.678,1.6781,1.6777,1.6778,1336000000.0
2007-11-01 09:57:00,1.67655,1.6769,1.6765,1.67685,1336000000.0
2007-11-01 09:58:00,1.67685,1.6769,1.67675,1.6768,1034800000.0
2007-11-01 09:59:00,1.678,1.6781,1.6778,1.6781,1790700000.0
2007-11-01 10:00:00,1.6783,1.6785,1.6778,1.678,1790700000.0
2007-11-01 10:01:00,1.6779,1.6781,1.6779,1.6779,1790700000.0
2007-11-01 10:02:00,1.678,1.678,1.6778,1.6778,1790700000.0
2007-11-01 10:03:00,1.6779,1.678,1.6777,1.6777,1790700000.0
2007-11-01 10:04:00,1.6778,1.6778,1.6777,1.6778,1790700000.0
2007-11-01 10:05:00,1.6777,1.6778,1.6775,1.6775,1790700000.0
2007-11-01 10:06:00,1.6774,1.6775,1.6773,1.6773,1790700000.0
2007-11-01 10:07:00,1.6774,1.6775,1.6773,1.6773,1790700000.0
2007-11-01 10:08:00,1.6772,1.6774,1.6772,1.6773,1790700000.0
2007-11-01 10:09:00,1.6774,1.6775,1.6774,1.6775,1790700000.0
2007-11-01 10:10:00,1.6776,1.6779,1.6776,1.6777,1790700000.0
2007-11-01 10:11:00,1.6776,1.6778,1.6776,1.6777,1790700000.0
2007-11-01 10:12:00,1.6778,1.6778,1.6778,1.6778,1790700000.0
2007-11-01 10:13:00,1.6777,1.6781,1.6777,1.6778,1790700000.0
2007-11-01 10:14:00,1.6779,1.678,1.6777,1.6777,1790700000.0
2007-11-01 10:15:00,1.6776,1.6776,1.6776,1.6776,1790700000.0
2007-11-01 10:16:00,1.6777,1.6777,1.6777,1.6777,1790700000.0
2007-11-01 10:17:00,1.6776,1.6777,1.6774,1.6776,1790700000.0
2007-11-01 10:18:00,1.6777,1.6779,1.6777,1.6778,1790700000.0
2007-11-01 10:19:00,1.6779,1.678,1.6778,1.6778,1790700000.0
2007-11-01 10:20:00,1.6779,1.6779,1.6777,1.6777,1790700000.0
2007-11-01 10:21:00,1.6778,1.6779,1.6778,1.6779,1790700000.0
2007-11-01 10:22:00,1.6777,1.6778,1.67745,1.67745,1790700000.0
2007-11-01 10:23:00,1.67745,1.6777,1.67745,1.6776,2056100007.0
2007-11-01 10:24:00,1.6776,1.6777,1.67745,1.6775,1577099996.0
2007-11-01 10:25:00,1.6775,1.6776,1.67735,1.67745,1822100049.0
2007-11-01 10:26:00,1.6775,1.6776,1.67745,1.6775,1651000022.0
2007-11-01 10:27:00,1.6776,1.6776,1.6772,1.6772,1532100003.0
2007-11-01 10:28:00,1.6773,1.6774,1.6772,1.6774,1532100003.0
2007-11-01 10:29:00,1.6776,1.67775,1.67755,1.6776,1532100003.0
2007-11-01 10:30:00,1.6776,1.6777,1.67735,1.67735,1506500000.0
2007-11-01 10:31:00,1.6771,1.6772,1.6769,1.6769,2004200002.0
2007-11-01 10:32:00,1.6768,1.6769,1.6767,1.6769,2004200002.0
2007-11-01 10:33:00,1.67735,1.67735,1.6773,1.67735,2004200002.0
2007-11-01 10:34:00,1.67735,1.67735,1.6773,1.67735,2042200001.0
2007-11-01 10:35:00,1.6766,1.6768,1.6766,1.6768,1094400000.0
2007-11-01 10:36:00,1.6767,1.6771,1.6767,1.6771,1094400000.0
2007-11-01 10:37:00,1.677,1.6771,1.6768,1.6771,1094400000.0
2007-11-01 10:38:00,1.67735,1.67735,1.67715,1.67715,1094400000.0
2007-11-01 10:39:00,1.67715,1.67715,1.6771,1.67715,1446000000.0
2007-11-01 10:40:00,1.67715,1.67725,1.67705,1.67715,2088800012.0
2007-11-01 10:41:00,1.67715,1.67715,1.67705,1.67715,1636400000.0
2007-11-01 10:42:00,1.67715,1.6772,1.677,1.67715,1480600002.0
2007-11-01 10:43:00,1.6768,1.6769,1.6768,1.6769,1662000002.0
2007-11-01 10:44:00,1.6768,1.6769,1.6768,1.6769,1662000002.0
2007-11-01 10:45:00,1.6768,1.6769,1.6768,1.6769,1662000002.0
2007-11-01 10:46:00,1.677,1.6771,1.6766,1.6766,1662000002.0
2007-11-01 10:47:00,1.6774,1.6774,1.6772,1.6772,1662000002.0
2007-11-01 10:48:00,1.6768,1.6771,1.6768,1.677,1625599999.0
2007-11-01 10:49:00,1.67735,1.6775,1.6773,1.6775,1625599999.0
2007-11-01 10:51:00,1.6769,1.6769,1.6767,1.6768,2143600003.0
2007-11-01 10:52:00,1.6769,1.6769,1.6769,1.6769,2143600003.0
2007-11-01 10:53:00,1.6771,1.6771,1.6771,1.6771,2143600003.0
2007-11-01 10:54:00,1.6776,1.6782,1.6775,1.678,2143600003.0
2007-11-01 10:55:00,1.678,1.6783,1.6776,1.6781,1782600005.0
2007-11-01 10:56:00,1.6781,1.6781,1.6777,1.67785,1894100025.0
2007-11-01 10:57:00,1.67775,1.6779,1.6776,1.6777,1720899993.0
2007-11-01 10:58:00,1.6776,1.6776,1.6774,1.6774,1886100000.0
2007-11-01 10:59:00,1.6775,1.6775,1.6773,1.6773,1886100000.0
2007-11-01 11:00:00,1.6782,1.6785,1.6779,1.678,1886100000.0
2007-11-01 11:01:00,1.678,1.6781,1.6779,1.678,1093800000.0
2007-11-01 11:02:00,1.678,1.6781,1.67785,1.67785,1485300001.0
2007-11-01 11:03:00,1.6775,1.6775,1.6774,1.6774,2066899981.0
2007-11-01 11:04:00,1.6778,1.6778,1.67775,1.67775,2066899981.0
2007-11-01 11:05:00,1.6773,1.6774,1.6773,1.6774,1800000000.0
2007-11-01 11:06:00,1.6775,1.6775,1.6774,1.6774,1800000000.0
2007-11-01 11:07:00,1.6775,1.6775,1.6774,1.6774,1800000000.0
2007-11-01 11:08:00,1.6773,1.6773,1.6772,1.6772,1800000000.0
2007-11-01 11:09:00,1.6771,1.6771,1.6768,1.6769,1800000000.0
2007-11-01 11:10:00,1.677,1.6771,1.677,1.677,1800000000.0
2007-11-01 11:12:00,1.6771,1.6771,1.6767,1.6767,1800000000.0
2007-11-01 11:13:00,1.6778,1.6782,1.6777,1.6779,1800000000.0
2007-11-01 11:14:00,1.6779,1.678,1.6777,1.6778,1652700000.0
2007-11-01 11:15:00,1.6778,1.6778,1.6777,1.6777,997600000.0
2007-11-01 11:16:00,1.6777,1.6778,1.67765,1.6778,1572700001.0
2007-11-01 11:17:00,1.6778,1.6778,1.67745,1.6777,1767000002.0
2007-11-01 11:18:00,1.6777,1.6779,1.6777,1.6779,1359199996.0
2007-11-01 11:19:00,1.6779,1.678,1.67785,1.6779,1792400000.0
2007-11-01 11:20:00,1.6769,1.6771,1.6769,1.6769,1679500000.0
2007-11-01 11:21:00,1.6778,1.67795,1.67775,1.67795,1679500000.0
2007-11-01 11:22:00,1.67795,1.6781,1.67785,1.6779,1339000001.0
2007-11-01 11:23:00,1.6779,1.67795,1.6778,1.6779,1605299995.0
2007-11-01 11:24:00,1.6779,1.6779,1.6775,1.6776,1932400007.0
2007-11-01 11:25:00,1.6776,1.6781,1.6775,1.6775,1494100008.0
2007-11-01 11:28:00,1.67725,1.67745,1.67725,1.67745,1673699999.0
2007-11-01 11:29:00,1.67745,1.6775,1.6773,1.6775,1300899998.0
2007-11-01 11:31:00,1.6773,1.6773,1.6769,1.677,1819799996.0
2007-11-01 11:32:00,1.677,1.677,1.6767,1.6769,1551700000.0
2007-11-01 11:33:00,1.6769,1.6769,1.6767,1.6767,1919500003.0
2007-11-01 11:34:00,1.6768,1.6768,1.6767,1.6767,1919500003.0
2007-11-01 11:35:00,1.6767,1.67675,1.67665,1.67675,1919500003.0
2007-11-01 11:36:00,1.6765,1.6765,1.6765,1.6765,1716700009.0
2007-11-01 11:37:00,1.6771,1.6773,1.67695,1.6773,1716700009.0
2007-11-01 11:38:00,1.6765,1.6766,1.6765,1.6766,1299700000.0
2007-11-01 11:39:00,1.67685,1.67695,1.67685,1.67685,1299700000.0
2007-11-01 11:40:00,1.67685,1.6769,1.67685,1.6769,1193300000.0
2007-11-01 11:41:00,1.6769,1.67695,1.67685,1.67685,1529200000.0
2007-11-01 11:42:00,1.67685,1.67695,1.67675,1.6768,1152399995.0
2007-11-01 11:43:00,1.67675,1.677,1.67675,1.677,2067000013.0
2007-11-01 11:45:00,1.6764,1.6765,1.6764,1.6765,1798499988.0
2007-11-01 11:48:00,1.6764,1.6765,1.6764,1.6765,1798499988.0
2007-11-01 11:49:00,1.6769,1.6771,1.6769,1.677,1798499988.0
2007-11-01 11:50:00,1.677,1.677,1.6769,1.677,1794100000.0
2007-11-01 11:51:00,1.6764,1.6765,1.6764,1.6765,1492799999.0
2007-11-01 11:52:00,1.6769,1.6771,1.67685,1.6771,1492799999.0
2007-11-01 11:53:00,1.6762,1.6763,1.6762,1.6763,2109100000.0
2007-11-01 11:54:00,1.6762,1.6763,1.6762,1.6762,2109100000.0
2007-11-01 11:55:00,1.67725,1.6775,1.67725,1.6774,2109100000.0
2007-11-01 11:56:00,1.6763,1.6765,1.6763,1.6765,1692399991.0
2007-11-01 11:57:00,1.6764,1.6764,1.6763,1.6764,1692399991.0
2007-11-01 11:58:00,1.67755,1.6776,1.67745,1.67745,1692399991.0
2007-11-01 11:59:00,1.6763,1.6764,1.6762,1.6763,1224000000.0
2007-11-01 12:00:00,1.6774,1.6774,1.67735,1.67735,1224000000.0
2007-11-01 12:01:00,1.67735,1.6774,1.67735,1.6774,1647200000.0
2007-11-01 12:02:00,1.6763,1.6764,1.6762,1.6763,1416799999.0
2007-11-01 12:03:00,1.6764,1.6764,1.6762,1.6763,1416799999.0
2007-11-01 12:04:00,1.6762,1.6763,1.6761,1.6761,1416799999.0
2007-11-01 12:05:00,1.6762,1.6763,1.6761,1.6763,1416799999.0
2007-11-01 12:06:00,1.6764,1.6764,1.676,1.6761,1416799999.0
2007-11-01 12:07:00,1.67745,1.6776,1.67745,1.6775,1416799999.0
2007-11-01 12:08:00,1.6775,1.6775,1.6773,1.6773,1604000000.0
2007-11-01 12:09:00,1.6752,1.6753,1.6749,1.6753,2089300019.0
2007-11-01 12:10:00,1.6754,1.6754,1.6754,1.6754,2089300019.0
2007-11-01 12:11:00,1.6753,1.6755,1.6753,1.6755,2089300019.0
2007-11-01 12:12:00,1.6756,1.6756,1.6754,1.6754,2089300019.0
2007-11-01 12:13:00,1.6753,1.6753,1.675,1.675,2089300019.0
2007-11-01 12:14:00,1.6769,1.67715,1.67675,1.67715,2089300019.0
2007-11-01 12:15:00,1.675,1.6752,1.6749,1.675,1705000003.0
2007-11-01 12:16:00,1.6751,1.6752,1.6751,1.6751,1705000003.0
2007-11-01 12:17:00,1.677,1.6771,1.6769,1.677,1705000003.0
2007-11-01 12:18:00,1.677,1.677,1.67695,1.67695,1125800000.0
2007-11-01 12:19:00,1.67695,1.677,1.6769,1.677,1238250000.0
2007-11-01 12:20:00,1.6759,1.6759,1.6758,1.6758,2095899955.0
2007-11-01 12:21:00,1.677,1.67705,1.6769,1.677,2095899955.0
2007-11-01 12:22:00,1.677,1.677,1.6768,1.6768,1986249994.0
2007-11-01 12:23:00,1.6768,1.6768,1.67665,1.6767,1884999993.0
2007-11-01 12:24:00,1.6767,1.6767,1.6767,1.6767,2023200000.0
2007-11-01 12:25:00,1.6767,1.67675,1.67665,1.67675,1702800032.0
2007-11-01 12:26:00,1.67675,1.6768,1.6767,1.6767,1440800000.0
2007-11-01 12:27:00,1.6754,1.6756,1.6753,1.6754,2048200006.0
2007-11-01 12:28:00,1.6768,1.6768,1.6767,1.6767,2048200006.0
2007-11-01 12:29:00,1.6767,1.6768,1.6766,1.6767,1995799959.0
2007-11-01 12:30:00,1.6767,1.6768,1.67665,1.67675,1506200004.0
2007-11-01 12:31:00,1.67675,1.6768,1.6767,1.67675,1394000000.0
2007-11-01 12:32:00,1.67675,1.6768,1.67675,1.6768,1637000003.0
2007-11-01 12:33:00,1.6756,1.6757,1.6755,1.6755,2118500000.0
2007-11-01 12:34:00,1.6756,1.6757,1.6755,1.6757,2118500000.0
2007-11-01 12:35:00,1.67675,1.67685,1.67655,1.67655,2118500000.0
2007-11-01 12:36:00,1.6756,1.6756,1.6756,1.6756,1822399995.0
2007-11-01 12:37:00,1.6755,1.6757,1.6755,1.6757,1822399995.0
2007-11-01 12:38:00,1.6758,1.6758,1.6755,1.6758,1822399995.0
2007-11-01 12:39:00,1.6757,1.6758,1.6756,1.6756,1822399995.0
2007-11-01 12:40:00,1.6757,1.6757,1.6755,1.6755,1822399995.0
2007-11-01 12:41:00,1.6756,1.6756,1.6755,1.6756,1822399995.0
2007-11-01 12:42:00,1.6755,1.6756,1.6755,1.6756,1822399995.0
2007-11-01 12:43:00,1.6755,1.6756,1.6753,1.6755,1822399995.0
2007-11-01 12:44:00,1.6754,1.6755,1.6753,1.6754,1822399995.0
2007-11-01 12:45:00,1.6755,1.6755,1.6755,1.6755,1822399995.0
2007-11-01 12:47:00,1.6754,1.6754,1.6754,1.6754,1822399995.0
2007-11-01 12:48:00,1.6755,1.6755,1.6753,1.6753,1822399995.0
2007-11-01 12:50:00,1.6754,1.6754,1.6753,1.6754,1822399995.0
2007-11-01 12:51:00,1.6753,1.6756,1.6753,1.6755,1822399995.0
2007-11-01 12:52:00,1.6756,1.6758,1.6755,1.6756,1822399995.0
2007-11-01 12:53:00,1.6757,1.6758,1.6757,1.6757,1822399995.0
2007-11-01 12:55:00,1.6756,1.6757,1.6756,1.6756,1822399995.0
2007-11-01 12:56:00,1.6755,1.6755,1.6754,1.6754,1822399995.0
2007-11-01 12:57:00,1.6765,1.6765,1.6763,1.6764,1822399995.0
2007-11-01 12:58:00,1.6755,1.6756,1.6755,1.6755,1782200003.0
2007-11-01 12:59:00,1.6754,1.6754,1.6752,1.6752,1782200003.0
2007-11-01 13:00:00,1.67635,1.6765,1.67625,1.6764,1782200003.0
2007-11-01 13:01:00,1.6749,1.675,1.6749,1.675,1686600000.0
2007-11-01 13:02:00,1.6751,1.6751,1.6747,1.6749,1686600000.0
2007-11-01 13:03:00,1.6763,1.6764,1.67625,1.6763,1686600000.0
2007-11-01 13:04:00,1.6746,1.6748,1.6746,1.6748,1375300004.0
2007-11-01 13:05:00,1.6749,1.675,1.6749,1.675,1375300004.0
2007-11-01 13:06:00,1.6763,1.67645,1.6762,1.6762,1375300004.0
2007-11-01 13:07:00,1.6762,1.6762,1.67555,1.67555,1399000002.0
2007-11-01 13:08:00,1.67555,1.6756,1.6752,1.6754,1582600008.0
2007-11-01 13:09:00,1.6754,1.6754,1.675,1.6753,1427100000.0
2007-11-01 13:10:00,1.6743,1.6745,1.6741,1.6741,1898800000.0
2007-11-01 13:11:00,1.6754,1.6755,1.67535,1.6755,1898800000.0
2007-11-01 13:12:00,1.6755,1.67565,1.6754,1.6754,1787100000.0
2007-11-01 13:13:00,1.6742,1.6743,1.6738,1.674,1670700000.0
2007-11-01 13:14:00,1.6739,1.674,1.6737,1.6739,1670700000.0
2007-11-01 13:15:00,1.674,1.6741,1.6738,1.674,1670700000.0
2007-11-01 13:16:00,1.6739,1.6744,1.6739,1.6743,1670700000.0
2007-11-01 13:17:00,1.6751,1.67565,1.6751,1.67555,1670700000.0
2007-11-01 13:18:00,1.67555,1.6758,1.67545,1.6758,1043499995.0
2007-11-01 13:19:00,1.6758,1.67595,1.6756,1.6757,1884400000.0
2007-11-01 13:20:00,1.6744,1.6745,1.6744,1.6745,1807300000.0
2007-11-01 13:21:00,1.6744,1.6744,1.6743,1.6743,1807300000.0
2007-11-01 13:22:00,1.6758,1.6759,1.6757,1.6759,1807300000.0
2007-11-01 13:23:00,1.6745,1.6746,1.6743,1.6744,1525100001.0
2007-11-01 13:24:00,1.6745,1.6745,1.6744,1.6744,1525100001.0
2007-11-01 13:25:00,1.6743,1.6744,1.6742,1.6742,1525100001.0
2007-11-01 13:26:00,1.6743,1.6744,1.6742,1.6743,1525100001.0
2007-11-01 13:27:00,1.6742,1.6742,1.6741,1.6741,1525100001.0
2007-11-01 13:28:00,1.6755,1.67555,1.6754,1.6755,1525100001.0
2007-11-01 13:29:00,1.6755,1.6758,1.6755,1.6758,1366000000.0
2007-11-01 13:30:00,1.6758,1.6759,1.67575,1.6758,1305599996.0
2007-11-01 13:31:00,1.6758,1.6759,1.6756,1.6757,1517000002.0
2007-11-01 13:32:00,1.6757,1.6757,1.67565,1.67565,1469800000.0
2007-11-01 13:33:00,1.6746,1.6747,1.6745,1.6745,1535600000.0
2007-11-01 13:34:00,1.6756,1.67575,1.6756,1.67575,1535600000.0
2007-11-01 13:35:00,1.6744,1.6745,1.6744,1.6744,1689599993.0
2007-11-01 13:36:00,1.6743,1.6744,1.6743,1.6744,1689599993.0
2007-11-01 13:37:00,1.6745,1.6746,1.6744,1.6744,1689599993.0
2007-11-01 13:38:00,1.6745,1.6745,1.6737,1.6737,1689599993.0
2007-11-01 13:39:00,1.6758,1.6759,1.6756,1.67565,1689599993.0
2007-11-01 13:40:00,1.6733,1.6734,1.6731,1.6731,1562800000.0
2007-11-01 13:41:00,1.6755,1.6756,1.6755,1.6756,1562800000.0
2007-11-01 13:42:00,1.6756,1.6756,1.67555,1.6756,1379100000.0
2007-11-01 13:43:00,1.6731,1.6733,1.6731,1.6733,2052500002.0
2007-11-01 13:44:00,1.6732,1.6733,1.6732,1.6732,2052500002.0
2007-11-01 13:45:00,1.6733,1.6733,1.6732,1.6732,2052500002.0
2007-11-01 13:46:00,1.6755,1.6756,1.6754,1.67545,2052500002.0
2007-11-01 13:47:00,1.67545,1.6755,1.6754,1.6755,1259300000.0
2007-11-01 13:48:00,1.6755,1.6755,1.67535,1.6754,1931700054.0
2007-11-01 13:49:00,1.6754,1.6754,1.6753,1.67535,1473600000.0
2007-11-01 13:50:00,1.672,1.6721,1.6719,1.6721,1926400001.0
2007-11-01 13:51:00,1.672,1.6722,1.672,1.6722,1926400001.0
2007-11-01 13:52:00,1.67555,1.67585,1.67555,1.6757,1926400001.0
2007-11-01 13:53:00,1.6757,1.6758,1.6756,1.6756,2134000068.0
2007-11-01 13:54:00,1.67565,1.6757,1.6756,1.6757,2104100066.0
2007-11-01 13:55:00,1.67565,1.6757,1.67565,1.6757,1175000000.0
2007-11-01 13:56:00,1.6757,1.6757,1.6755,1.6755,1092000000.0
2007-11-01 13:57:00,1.6722,1.6726,1.6722,1.6726,2124499936.0
2007-11-01 13:58:00,1.6727,1.6727,1.6725,1.6727,2124499936.0
2007-11-01 13:59:00,1.6726,1.6727,1.6725,1.6726,2124499936.0
2007-11-01 14:00:00,1.6725,1.6725,1.6722,1.6723,2124499936.0
2007-11-01 14:01:00,1.67505,1.6751,1.67495,1.6751,2124499936.0
2007-11-01 14:02:00,1.6751,1.67515,1.67485,1.675,1859999995.0
2007-11-01 14:03:00,1.675,1.675,1.67465,1.6747,1731999999.0
2007-11-01 14:04:00,1.6731,1.6732,1.673,1.673,1269600000.0
2007-11-01 14:05:00,1.67485,1.6751,1.67485,1.67505,1269600000.0
2007-11-01 14:06:00,1.67505,1.6751,1.67495,1.675,1092800000.0
2007-11-01 14:07:00,1.675,1.6751,1.67475,1.6748,1629399988.0
2007-11-01 14:08:00,1.6748,1.6748,1.67445,1.67445,1838299988.0
2007-11-01 14:09:00,1.673,1.673,1.6729,1.673,2030699986.0
2007-11-01 14:10:00,1.6744,1.67455,1.6741,1.67415,2030699986.0
2007-11-01 14:11:00,1.67415,1.6745,1.67415,1.67445,1613899999.0
2007-11-01 14:12:00,1.6731,1.6731,1.6731,1.6731,2034599998.0
2007-11-01 14:13:00,1.673,1.6734,1.6729,1.6734,2034599998.0
2007-11-01 14:14:00,1.6735,1.6736,1.6734,1.6735,2034599998.0
2007-11-01 14:15:00,1.6738,1.6738,1.6735,1.6735,2034599998.0
2007-11-01 14:16:00,1.6734,1.6735,1.6734,1.6735,2034599998.0
2007-11-01 14:17:00,1.6737,1.6737,1.6733,1.6733,2034599998.0
2007-11-01 14:18:00,1.6734,1.6736,1.6734,1.6736,2034599998.0
2007-11-01 14:19:00,1.6737,1.6738,1.6737,1.6737,2034599998.0
2007-11-01 14:20:00,1.6738,1.6738,1.6736,1.6736,2034599998.0
2007-11-01 14:21:00,1.6735,1.6736,1.6734,1.6734,2034599998.0
2007-11-01 14:22:00,1.6735,1.6736,1.6735,1.6735,2034599998.0
2007-11-01 14:23:00,1.6734,1.6735,1.6734,1.6734,2034599998.0
2007-11-01 14:24:00,1.6735,1.6735,1.6733,1.6733,2034599998.0
2007-11-01 14:25:00,1.6734,1.6734,1.6733,1.6733,2034599998.0
2007-11-01 14:26:00,1.6743,1.6744,1.6742,1.6743,2034599998.0
2007-11-01 14:27:00,1.6734,1.6735,1.6734,1.6734,1576000000.0
2007-11-01 14:28:00,1.6742,1.6742,1.6742,1.6742,1576000000.0
2007-11-01 14:29:00,1.6742,1.6742,1.67375,1.67385,1772600001.0
2007-11-01 14:30:00,1.67385,1.6742,1.67385,1.6741,2117799995.0
2007-11-01 14:31:00,1.6741,1.6747,1.6741,1.6745,1951999998.0
2007-11-01 14:32:00,1.6745,1.6748,1.67445,1.67465,1600900000.0
2007-11-01 14:33:00,1.6733,1.6733,1.6729,1.6729,1508499999.0
2007-11-01 14:35:00,1.673,1.673,1.6727,1.6729,1508499999.0
2007-11-01 14:36:00,1.6728,1.6728,1.6725,1.6726,1508499999.0
2007-11-01 14:37:00,1.67445,1.6746,1.6744,1.6744,1508499999.0
2007-11-01 14:38:00,1.6744,1.6745,1.67375,1.6738,1248000000.0
2007-11-01 14:39:00,1.6738,1.6738,1.6732,1.67345,1448900006.0
2007-11-01 14:40:00,1.67345,1.67345,1.67315,1.6732,2066300006.0
2007-11-01 14:41:00,1.6715,1.6715,1.6706,1.6708,2076400000.0
2007-11-01 14:42:00,1.6709,1.6712,1.6707,1.6712,2076400000.0
2007-11-01 14:43:00,1.6713,1.6717,1.6712,1.6716,2076400000.0
2007-11-01 14:44:00,1.6733,1.6734,1.6733,1.6733,2076400000.0
2007-11-01 14:45:00,1.6733,1.6734,1.67315,1.67315,1783699996.0
2007-11-01 14:46:00,1.6712,1.6712,1.6708,1.6711,1806100000.0
2007-11-01 14:47:00,1.67325,1.6733,1.6731,1.6732,1806100000.0
2007-11-01 14:48:00,1.6715,1.6717,1.6714,1.6717,1853399988.0
2007-11-01 14:49:00,1.6716,1.6719,1.6714,1.6715,1853399988.0
2007-11-01 14:50:00,1.6722,1.6722,1.672,1.6722,1853399988.0
2007-11-01 14:51:00,1.6722,1.6723,1.6721,1.67225,1217099997.0
2007-11-01 14:52:00,1.672,1.672,1.6718,1.672,1427599998.0
2007-11-01 14:53:00,1.6719,1.672,1.6718,1.672,1427599998.0
2007-11-01 14:54:00,1.6721,1.6722,1.6721,1.6722,1427599998.0
2007-11-01 14:55:00,1.67185,1.6722,1.6718,1.6722,1427599998.0
2007-11-01 14:56:00,1.6722,1.6722,1.672,1.67215,1330900000.0
2007-11-01 14:57:00,1.6726,1.6727,1.6724,1.6725,1613999992.0
2007-11-01 14:58:00,1.6727,1.6728,1.6726,1.6728,1613999992.0
2007-11-01 14:59:00,1.6725,1.6726,1.6724,1.6724,1906800000.0
2007-11-01 15:00:00,1.6725,1.6726,1.6724,1.6725,1906800000.0
2007-11-01 15:01:00,1.6724,1.6725,1.6722,1.6725,1906800000.0
2007-11-01 15:02:00,1.6726,1.6726,1.6717,1.6717,1906800000.0
2007-11-01 15:03:00,1.6716,1.6718,1.6714,1.6717,1906800000.0
2007-11-01 15:04:00,1.6716,1.6721,1.6716,1.6718,1906800000.0
2007-11-01 15:05:00,1.6717,1.6723,1.6717,1.6719,1906800000.0
2007-11-01 15:06:00,1.67295,1.6731,1.6729,1.673,1906800000.0
2007-11-01 15:07:00,1.6725,1.6726,1.6722,1.6723,1117600002.0
2007-11-01 15:08:00,1.6724,1.6724,1.6721,1.6723,1117600002.0
2007-11-01 15:09:00,1.6722,1.6724,1.6721,1.6723,1117600002.0
2007-11-01 15:10:00,1.6722,1.6723,1.672,1.6722,1117600002.0
2007-11-01 15:11:00,1.6721,1.6721,1.6714,1.6715,1117600002.0
2007-11-01 15:12:00,1.6714,1.6715,1.6709,1.6712,1117600002.0
2007-11-01 15:13:00,1.6713,1.6713,1.671,1.6711,1117600002.0
2007-11-01 15:14:00,1.6712,1.6715,1.671,1.6715,1117600002.0
2007-11-01 15:15:00,1.6716,1.6716,1.6713,1.6715,1117600002.0
2007-11-01 15:16:00,1.6716,1.6717,1.671,1.671,1117600002.0
2007-11-01 15:17:00,1.6709,1.6711,1.6708,1.6709,1117600002.0
2007-11-01 15:18:00,1.671,1.6711,1.6707,1.671,1117600002.0
2007-11-01 15:19:00,1.6736,1.67385,1.6736,1.6738,1117600002.0
2007-11-01 15:20:00,1.6738,1.6738,1.6736,1.6736,1150799999.0
2007-11-01 15:21:00,1.6736,1.67365,1.67345,1.6735,1131200004.0
2007-11-01 15:22:00,1.6735,1.6737,1.67345,1.67345,1200900005.0
2007-11-01 15:23:00,1.6714,1.672,1.6714,1.6719,1194100000.0
2007-11-01 15:24:00,1.6718,1.672,1.6717,1.6718,1194100000.0
2007-11-01 15:25:00,1.6733,1.6734,1.6733,1.6733,1194100000.0
2007-11-01 15:26:00,1.6718,1.6728,1.6718,1.6727,1255300000.0
2007-11-01 15:27:00,1.6728,1.6729,1.6726,1.6727,1255300000.0
2007-11-01 15:28:00,1.67345,1.67345,1.67325,1.67325,1255300000.0
2007-11-01 15:29:00,1.67325,1.6733,1.673,1.6732,1849000004.0
2007-11-01 15:30:00,1.6732,1.6734,1.67315,1.6733,2115399997.0
2007-11-01 15:31:00,1.6733,1.67335,1.67325,1.67325,1349000000.0
2007-11-01 15:32:00,1.67325,1.67335,1.67315,1.67335,1226400000.0
2007-11-01 15:33:00,1.67335,1.67335,1.67295,1.67295,1883799999.0
2007-11-01 15:34:00,1.67295,1.67295,1.67285,1.67285,1660200011.0
2007-11-01 15:35:00,1.6729,1.673,1.6728,1.6729,1709100019.0
2007-11-01 15:36:00,1.6729,1.6729,1.67245,1.67255,1496200000.0
2007-11-01 15:37:00,1.67255,1.6726,1.672,1.672,1431600003.0
2007-11-01 15:38:00,1.672,1.672,1.67155,1.6716,1520399993.0
2007-11-01 15:39:00,1.6716,1.6717,1.6713,1.67135,1151800000.0
2007-11-01 15:40:00,1.6736,1.6737,1.6734,1.6735,2083299999.0
2007-11-01 15:41:00,1.6736,1.6737,1.6736,1.6736,2083299999.0
2007-11-01 15:42:00,1.6734,1.6738,1.6734,1.6737,2083299999.0
2007-11-01 15:43:00,1.6713,1.6718,1.6713,1.6717,2083299999.0
2007-11-01 15:44:00,1.6717,1.6719,1.6715,1.6717,1734400000.0
2007-11-01 15:45:00,1.6717,1.6718,1.6713,1.6714,1619799998.0
2007-11-01 15:46:00,1.6714,1.6714,1.67085,1.6711,1783000003.0
2007-11-01 15:47:00,1.6732,1.6732,1.6728,1.6728,1411200000.0
2007-11-01 15:48:00,1.6727,1.6728,1.6725,1.6727,1411200000.0
2007-11-01 15:49:00,1.6718,1.672,1.6715,1.67155,1411200000.0
2007-11-01 15:50:00,1.6725,1.6726,1.6725,1.6725,1064700000.0
2007-11-01 15:51:00,1.6719,1.6721,1.6718,1.6721,1064700000.0
2007-11-01 15:52:00,1.6721,1.67215,1.67195,1.672,709300000.0
2007-11-01 15:53:00,1.672,1.67215,1.67195,1.67215,1445600000.0
2007-11-01 15:54:00,1.6722,1.6723,1.6722,1.6723,1723199998.0
2007-11-01 15:55:00,1.6722,1.6724,1.6722,1.6724,1723199998.0
2007-11-01 15:56:00,1.6725,1.6726,1.6725,1.6726,1331100000.0
2007-11-01 15:57:00,1.6726,1.6728,1.6725,1.6726,1331100000.0
2007-11-01 15:58:00,1.6726,1.6729,1.6726,1.67265,1299200000.0
2007-11-01 15:59:00,1.67265,1.67265,1.6723,1.6724,2075400006.0
2007-11-01 16:00:00,1.6728,1.6728,1.6725,1.6725,1554799996.0
2007-11-01 16:02:00,1.6724,1.6724,1.6721,1.6721,1554799996.0
2007-11-01 16:03:00,1.6722,1.6723,1.6722,1.6722,1554799996.0
2007-11-01 16:04:00,1.6723,1.6723,1.6721,1.6722,1554799996.0
2007-11-01 16:05:00,1.6723,1.6723,1.6719,1.6719,1554799996.0
2007-11-01 16:06:00,1.672,1.6721,1.6718,1.6721,1554799996.0
2007-11-01 16:07:00,1.6722,1.6723,1.6722,1.6722,1554799996.0
2007-11-01 16:08:00,1.6723,1.6723,1.6723,1.6723,1554799996.0
2007-11-01 16:09:00,1.67235,1.6724,1.67215,1.6724,1554799996.0
2007-11-01 16:10:00,1.6724,1.6724,1.67205,1.67215,2012499989.0
2007-11-01 16:11:00,1.67215,1.6722,1.6715,1.6715,1506099998.0
2007-11-01 16:12:00,1.6715,1.6716,1.67095,1.6714,1372499999.0
2007-11-01 16:13:00,1.6714,1.6714,1.67105,1.6711,1460800003.0
2007-11-01 16:14:00,1.6724,1.6724,1.6723,1.6724,1754299999.0
2007-11-01 16:15:00,1.6714,1.67165,1.6713,1.6715,1754299999.0
2007-11-01 16:16:00,1.6715,1.6717,1.671,1.67105,1611100000.0
2007-11-01 16:17:00,1.6726,1.6726,1.6722,1.6722,1862200001.0
2007-11-01 16:18:00,1.67105,1.6711,1.6708,1.671,1862200001.0
2007-11-01 16:19:00,1.6726,1.6728,1.6726,1.6727,1859799999.0
2007-11-01 16:20:00,1.67095,1.6714,1.67095,1.6712,1859799999.0
2007-11-01 16:21:00,1.6712,1.67125,1.67115,1.6712,1320800000.0
2007-11-01 16:22:00,1.6712,1.6714,1.67115,1.6714,1881799983.0
2007-11-01 16:23:00,1.6725,1.6728,1.6725,1.6728,1806100001.0
2007-11-01 16:24:00,1.6719,1.6721,1.67175,1.67175,1806100001.0
2007-11-01 16:25:00,1.673,1.6731,1.673,1.673,1649200000.0
2007-11-01 16:26:00,1.6731,1.6732,1.673,1.6731,1649200000.0
2007-11-01 16:27:00,1.673,1.6732,1.6729,1.6729,1649200000.0
2007-11-01 16:28:00,1.6728,1.6728,1.6727,1.6727,1649200000.0
2007-11-01 16:29:00,1.67285,1.6729,1.6724,1.6725,1649200000.0
2007-11-01 16:30:00,1.6725,1.6729,1.6725,1.6728,1287899999.0
2007-11-01 16:31:00,1.6728,1.6731,1.6727,1.67305,1267800002.0
2007-11-01 16:32:00,1.67305,1.6735,1.67305,1.67335,1533500000.0
2007-11-01 16:33:00,1.6729,1.673,1.6728,1.6728,1210400000.0
2007-11-01 16:34:00,1.67325,1.6735,1.6732,1.67325,1210400000.0
2007-11-01 16:35:00,1.67325,1.6733,1.6732,1.67325,1263300004.0
2007-11-01 16:36:00,1.6733,1.6734,1.67325,1.6733,1403799998.0
2007-11-01 16:37:00,1.6733,1.6733,1.67325,1.6733,1192400000.0
2007-11-01 16:38:00,1.6733,1.67345,1.67325,1.67345,1724399978.0
2007-11-01 16:39:00,1.67345,1.67375,1.67325,1.67375,605300000.0
2007-11-01 16:40:00,1.67375,1.6738,1.6735,1.6735,1883299972.0
2007-11-01 16:41:00,1.6735,1.67365,1.67345,1.6736,1655000000.0
2007-11-01 16:42:00,1.672,1.672,1.6719,1.672,1748400000.0
2007-11-01 16:43:00,1.6719,1.672,1.6718,1.6718,1748400000.0
2007-11-01 16:44:00,1.6716,1.6717,1.6715,1.6716,1748400000.0
2007-11-01 16:45:00,1.67365,1.6737,1.67355,1.6736,1748400000.0
2007-11-01 16:46:00,1.6736,1.6736,1.6735,1.6735,1636499998.0
2007-11-01 16:47:00,1.6717,1.6719,1.6717,1.6719,1893899980.0
2007-11-01 16:48:00,1.6721,1.6721,1.6718,1.672,1893899980.0
2007-11-01 16:49:00,1.67265,1.6728,1.6726,1.6727,1893899980.0
2007-11-01 16:50:00,1.6723,1.6723,1.6721,1.6721,2123899988.0
2007-11-01 16:51:00,1.6726,1.6727,1.6723,1.6723,2123899988.0
2007-11-01 16:52:00,1.6723,1.67265,1.6723,1.67245,1930799977.0
2007-11-01 16:54:00,1.6723,1.6723,1.6722,1.6723,2046800011.0
2007-11-01 16:55:00,1.6724,1.6725,1.6723,1.6724,1675899993.0
2007-11-01 16:56:00,1.6725,1.6725,1.6722,1.6722,944800000.0
2007-11-01 16:57:00,1.6723,1.673,1.6723,1.6729,944800000.0
2007-11-01 16:58:00,1.6728,1.6729,1.6728,1.6729,944800000.0
2007-11-01 16:59:00,1.673,1.6737,1.6729,1.6737,944800000.0
2007-11-01 17:00:00,1.6736,1.6738,1.6731,1.6731,944800000.0
2007-11-01 17:01:00,1.6726,1.6726,1.67255,1.67255,944800000.0
2007-11-01 17:02:00,1.67255,1.6726,1.67215,1.6722,2114500010.0
2007-11-01 17:03:00,1.6731,1.6732,1.673,1.673,1816100000.0
2007-11-01 17:04:00,1.6722,1.6723,1.6722,1.6722,1816100000.0
2007-11-01 17:05:00,1.6722,1.6723,1.672,1.672,1463900011.0
2007-11-01 17:06:00,1.6736,1.6739,1.6736,1.6738,1637600017.0
2007-11-01 17:07:00,1.67215,1.6724,1.6721,1.6723,1637600017.0
2007-11-01 17:08:00,1.6723,1.6724,1.6723,1.6724,1332800000.0
2007-11-01 17:09:00,1.6724,1.67245,1.67235,1.67235,934200000.0
2007-11-01 17:10:00,1.67235,1.6725,1.6723,1.6724,1592800001.0
2007-11-01 17:11:00,1.6724,1.6726,1.6724,1.6726,1552000001.0
2007-11-01 17:12:00,1.6742,1.6743,1.6741,1.6743,1592399994.0
2007-11-01 17:13:00,1.67255,1.67265,1.6724,1.67255,1592399994.0
2007-11-01 17:14:00,1.67255,1.67255,1.6723,1.67255,1359800012.0
2007-11-01 17:15:00,1.67255,1.6726,1.67255,1.6726,549600000.0
2007-11-01 17:16:00,1.6726,1.6726,1.6726,1.6726,539200000.0
2007-11-01 17:17:00,1.6726,1.6726,1.6722,1.6722,1526700000.0
2007-11-01 17:18:00,1.6742,1.6743,1.6741,1.6741,1832399997.0
2007-11-01 17:19:00,1.6742,1.6746,1.6742,1.6743,1832399997.0
2007-11-01 17:20:00,1.67275,1.6728,1.67255,1.6726,1832399997.0
2007-11-01 17:21:00,1.6745,1.6746,1.6743,1.6745,1799500000.0
2007-11-01 17:22:00,1.6746,1.6748,1.6746,1.6748,1799500000.0
2007-11-01 17:23:00,1.6747,1.6749,1.6747,1.6749,1799500000.0
2007-11-01 17:24:00,1.6748,1.6748,1.6747,1.6748,1799500000.0
2007-11-01 17:25:00,1.6749,1.675,1.6748,1.6748,1799500000.0
2007-11-01 17:26:00,1.6731,1.67325,1.67305,1.6731,1799500000.0
2007-11-01 17:27:00,1.6741,1.6742,1.674,1.674,2036800000.0
2007-11-01 17:28:00,1.6739,1.6742,1.6739,1.6741,2036800000.0
2007-11-01 17:29:00,1.6742,1.6742,1.6739,1.674,2036800000.0
2007-11-01 17:30:00,1.6739,1.6739,1.6737,1.6738,2036800000.0
2007-11-01 17:31:00,1.673,1.6731,1.673,1.673,2036800000.0
2007-11-01 17:32:00,1.674,1.674,1.6737,1.6738,1407800000.0
2007-11-01 17:33:00,1.6737,1.6738,1.6735,1.6735,1407800000.0
2007-11-01 17:34:00,1.6727,1.6727,1.6724,1.67245,1407800000.0
2007-11-01 17:35:00,1.6732,1.6733,1.6732,1.6733,1372400010.0
2007-11-01 17:36:00,1.6725,1.6726,1.6724,1.6725,1372400010.0
2007-11-01 17:37:00,1.6725,1.6725,1.6723,1.6725,1230200000.0
2007-11-01 17:38:00,1.673,1.6733,1.673,1.6733,1081200000.0
2007-11-01 17:39:00,1.6732,1.6734,1.6731,1.6733,1081200000.0
2007-11-01 17:40:00,1.6734,1.6734,1.6734,1.6734,1081200000.0
2007-11-01 17:41:00,1.6723,1.67235,1.67215,1.67215,1081200000.0
2007-11-01 17:42:00,1.67215,1.6722,1.67195,1.67195,1870599998.0
2007-11-01 17:43:00,1.67195,1.67205,1.6718,1.6718,1586800009.0
2007-11-01 17:44:00,1.6733,1.6734,1.6733,1.6733,779200000.0
2007-11-01 17:45:00,1.67175,1.672,1.67175,1.6718,779200000.0
2007-11-01 17:46:00,1.673,1.6731,1.6728,1.6728,1017500000.0
2007-11-01 17:47:00,1.67175,1.672,1.67155,1.672,1017500000.0
2007-11-01 17:48:00,1.6726,1.6726,1.6725,1.6726,1541600000.0
2007-11-01 17:49:00,1.6727,1.6727,1.6726,1.6726,1541600000.0
2007-11-01 17:50:00,1.6727,1.6727,1.6725,1.6725,1541600000.0
2007-11-01 17:51:00,1.6726,1.6729,1.6725,1.6725,1541600000.0
2007-11-01 17:52:00,1.6724,1.6725,1.6724,1.6725,1541600000.0
2007-11-01 17:53:00,1.6728,1.6728,1.6726,1.6726,1836999997.0
2007-11-01 17:54:00,1.6727,1.673,1.6726,1.673,1836999997.0
2007-11-01 17:55:00,1.6729,1.673,1.6727,1.6729,1836999997.0
2007-11-01 17:56:00,1.6727,1.673,1.6726,1.6728,1836999997.0
2007-11-01 17:57:00,1.6729,1.6729,1.6727,1.6728,1836999997.0
2007-11-01 17:58:00,1.6729,1.6729,1.6727,1.6727,1836999997.0
2007-11-01 17:59:00,1.6729,1.6737,1.67285,1.6737,1836999997.0
2007-11-01 18:00:00,1.6737,1.6738,1.67315,1.67315,1400899998.0
2007-11-01 18:01:00,1.67315,1.6732,1.67305,1.6731,1435200007.0
2007-11-01 18:02:00,1.6731,1.6733,1.67305,1.6733,1385900016.0
2007-11-01 18:03:00,1.6733,1.6733,1.67305,1.6731,1237100000.0
2007-11-01 18:04:00,1.6731,1.6732,1.67305,1.67315,1204700000.0
2007-11-01 18:05:00,1.67325,1.67375,1.67325,1.67345,1627400007.0
2007-11-01 18:06:00,1.67345,1.67395,1.67345,1.67395,965999998.0
2007-11-01 18:07:00,1.67395,1.67395,1.6737,1.6739,1814300001.0
2007-11-01 18:08:00,1.6739,1.6739,1.6738,1.6739,1174300000.0
2007-11-01 18:09:00,1.6724,1.6725,1.6724,1.6724,1863899995.0
2007-11-01 18:10:00,1.6725,1.6729,1.6725,1.6729,1863899995.0
2007-11-01 18:11:00,1.6743,1.6743,1.674,1.6742,1863899995.0
2007-11-01 18:12:00,1.6742,1.6744,1.6742,1.6743,1331000000.0
2007-11-01 18:13:00,1.6731,1.6731,1.6728,1.6729,893600000.0
2007-11-01 18:14:00,1.673,1.6731,1.673,1.673,893600000.0
2007-11-01 18:15:00,1.6742,1.6742,1.674,1.67415,893600000.0
2007-11-01 18:16:00,1.6742,1.6743,1.67405,1.67415,1301700005.0
2007-11-01 18:17:00,1.67415,1.6742,1.67395,1.67415,1799099991.0
2007-11-01 18:18:00,1.67415,1.6743,1.6741,1.6742,1704700016.0
2007-11-01 18:19:00,1.6742,1.6746,1.6742,1.67435,1557600017.0
2007-11-01 18:20:00,1.673,1.6732,1.673,1.6732,1602499994.0
2007-11-01 18:21:00,1.6746,1.6746,1.6743,1.6745,1602499994.0
2007-11-01 18:22:00,1.6745,1.6748,1.6745,1.6748,1701900000.0
2007-11-01 18:23:00,1.6748,1.67495,1.6747,1.67485,1072200003.0
2007-11-01 18:24:00,1.67485,1.6749,1.6748,1.67485,758500007.0
2007-11-01 18:25:00,1.6733,1.6733,1.6727,1.6727,1563699997.0
2007-11-01 18:26:00,1.6726,1.6729,1.6726,1.6728,1563699997.0
2007-11-01 18:27:00,1.6729,1.6729,1.6729,1.6729,1563699997.0
2007-11-01 18:28:00,1.67405,1.6742,1.67395,1.67415,1563699997.0
2007-11-01 18:29:00,1.6742,1.6742,1.67395,1.674,2018299983.0
2007-11-01 18:30:00,1.6727,1.6727,1.6723,1.6724,1368599999.0
2007-11-01 18:31:00,1.67375,1.674,1.67375,1.67395,1368599999.0
2007-11-01 18:32:00,1.674,1.674,1.6738,1.6738,1076000000.0
2007-11-01 18:33:00,1.6738,1.6739,1.6735,1.6736,1861599948.0
2007-11-01 18:34:00,1.6736,1.6736,1.67325,1.6733,1027900000.0
2007-11-01 18:35:00,1.6733,1.6734,1.6732,1.67325,1051700000.0
2007-11-01 18:36:00,1.6723,1.6724,1.6723,1.6724,1320800002.0
2007-11-01 18:37:00,1.6732,1.6732,1.67305,1.67315,1320800002.0
2007-11-01 18:38:00,1.67315,1.6733,1.67305,1.6733,928800000.0
2007-11-01 18:39:00,1.6733,1.6735,1.6732,1.67335,1286700000.0
2007-11-01 18:40:00,1.6734,1.6734,1.6733,1.6734,1113600000.0
2007-11-01 18:41:00,1.6734,1.6737,1.6734,1.6735,1635800000.0
2007-11-01 18:42:00,1.6735,1.67375,1.6734,1.67355,1653600000.0
2007-11-01 18:43:00,1.67355,1.6736,1.6734,1.6735,1197700000.0
2007-11-01 18:44:00,1.6735,1.6735,1.67335,1.67335,1081600000.0
2007-11-01 18:45:00,1.67335,1.6735,1.673,1.6731,1024500000.0
2007-11-01 18:46:00,1.6731,1.67315,1.6728,1.6728,1657600001.0
2007-11-01 18:47:00,1.6726,1.6726,1.6723,1.6725,2027100000.0
2007-11-01 18:48:00,1.6726,1.6726,1.6725,1.6726,2027100000.0
2007-11-01 18:49:00,1.6726,1.6726,1.6725,1.6725,1668299991.0
2007-11-01 18:50:00,1.6726,1.6726,1.6725,1.6725,1668299991.0
2007-11-01 18:51:00,1.6724,1.6725,1.6724,1.6725,1668299991.0
2007-11-01 18:52:00,1.67255,1.6727,1.6725,1.6727,1668299991.0
2007-11-01 18:53:00,1.6724,1.6724,1.6722,1.6723,983200000.0
2007-11-01 18:54:00,1.6724,1.6724,1.672,1.6721,983200000.0
2007-11-01 18:55:00,1.6722,1.6723,1.672,1.6721,983200000.0
2007-11-01 18:56:00,1.6722,1.6723,1.672,1.672,983200000.0
2007-11-01 18:57:00,1.6722,1.6722,1.6717,1.6717,983200000.0
2007-11-01 18:58:00,1.6716,1.6718,1.6716,1.6717,983200000.0
2007-11-01 18:59:00,1.6716,1.6718,1.6716,1.6718,983200000.0
2007-11-01 19:00:00,1.6717,1.6718,1.6716,1.6718,983200000.0
2007-11-01 19:01:00,1.6719,1.6722,1.6718,1.6722,983200000.0
2007-11-01 19:02:00,1.6721,1.6723,1.6721,1.6723,983200000.0
2007-11-01 19:04:00,1.6724,1.6724,1.6719,1.6721,983200000.0
2007-11-01 19:06:00,1.6722,1.6723,1.6721,1.6721,983200000.0
2007-11-01 19:07:00,1.6722,1.6722,1.6721,1.6722,983200000.0
2007-11-01 19:08:00,1.6724,1.6725,1.6724,1.6725,983200000.0
2007-11-01 19:09:00,1.6725,1.6727,1.67245,1.6725,2003999996.0
2007-11-01 19:10:00,1.6727,1.6729,1.6726,1.6726,1459900000.0
2007-11-01 19:11:00,1.67285,1.67305,1.67285,1.67305,1459900000.0
2007-11-01 19:12:00,1.67305,1.6732,1.673,1.67305,1831599997.0
2007-11-01 19:13:00,1.67305,1.6732,1.67295,1.673,1967299980.0
2007-11-01 19:14:00,1.6722,1.6724,1.6722,1.6724,1187500001.0
2007-11-01 19:15:00,1.67305,1.6734,1.67305,1.6733,1187500001.0
2007-11-01 19:16:00,1.67325,1.6735,1.67325,1.6733,1778806036.0
2007-11-01 19:17:00,1.6733,1.6734,1.6732,1.6733,1960000000.0
2007-11-01 19:18:00,1.6725,1.6725,1.6723,1.6725,1824800000.0
2007-11-01 19:19:00,1.6726,1.6727,1.6726,1.6726,1824800000.0
2007-11-01 19:20:00,1.6725,1.6725,1.6723,1.6723,1824800000.0
2007-11-01 19:21:00,1.6722,1.6723,1.672,1.6721,1824800000.0
2007-11-01 19:22:00,1.6722,1.6722,1.672,1.6722,1824800000.0
2007-11-01 19:23:00,1.6735,1.6736,1.67335,1.67345,1824800000.0
2007-11-01 19:24:00,1.67345,1.67345,1.6732,1.67325,1579900007.0
2007-11-01 19:25:00,1.67325,1.6734,1.67285,1.67285,1328099999.0
2007-11-01 19:26:00,1.6728,1.673,1.67275,1.67285,1087100000.0
2007-11-01 19:27:00,1.67285,1.67295,1.67285,1.67285,1352600000.0
2007-11-01 19:28:00,1.67285,1.67295,1.6728,1.6729,1497600000.0
2007-11-01 19:29:00,1.6729,1.6731,1.67275,1.673,1754600000.0
2007-11-01 19:30:00,1.673,1.673,1.6725,1.67255,1618300001.0
2007-11-01 19:31:00,1.6723,1.6723,1.6722,1.6722,2110899984.0
2007-11-01 19:32:00,1.6726,1.6726,1.67255,1.67255,2110899984.0
2007-11-01 19:33:00,1.6726,1.6727,1.67255,1.6726,1592000004.0
2007-11-01 19:34:00,1.6726,1.67265,1.67255,1.67255,1284000000.0
2007-11-01 19:35:00,1.67255,1.6726,1.67245,1.6725,1022500000.0
2007-11-01 19:36:00,1.6726,1.6726,1.6724,1.6725,1508700003.0
2007-11-01 19:37:00,1.6725,1.67255,1.67235,1.6725,1735800008.0
2007-11-01 19:38:00,1.6725,1.6729,1.67245,1.6729,1694299998.0
2007-11-01 19:39:00,1.6727,1.6727,1.67265,1.67265,2005800030.0
2007-11-01 19:40:00,1.67265,1.6727,1.6725,1.6727,1115900000.0
2007-11-01 19:41:00,1.67265,1.6727,1.67265,1.67265,1073300000.0
2007-11-01 19:42:00,1.67265,1.67275,1.67225,1.6723,1539599998.0
2007-11-01 19:43:00,1.6722,1.67225,1.6721,1.67215,1578900008.0
2007-11-01 19:44:00,1.67215,1.6723,1.672,1.6723,1147100000.0
2007-11-01 19:45:00,1.6723,1.6727,1.6723,1.6726,1643599999.0
2007-11-01 19:46:00,1.6726,1.67265,1.6725,1.6725,1720599996.0
2007-11-01 19:47:00,1.6725,1.6727,1.6725,1.6725,1128800000.0
2007-11-01 19:48:00,1.6725,1.6725,1.6723,1.6725,2068099990.0
2007-11-01 19:49:00,1.67245,1.6728,1.67245,1.67245,2068099990.0
2007-11-01 19:50:00,1.6725,1.6727,1.67245,1.67255,1333699993.0
2007-11-01 19:51:00,1.6724,1.6727,1.6724,1.6727,1656699992.0
2007-11-01 19:52:00,1.67245,1.6727,1.67245,1.67255,1656699992.0
2007-11-01 19:53:00,1.67255,1.6727,1.6723,1.6723,1492000001.0
2007-11-01 19:54:00,1.6728,1.6729,1.6728,1.6728,1416200001.0
2007-11-01 19:55:00,1.6722,1.6724,1.67215,1.6722,1416200001.0
2007-11-01 19:56:00,1.6722,1.6724,1.6721,1.67215,1015893729.0
2007-11-01 19:57:00,1.67225,1.67225,1.6718,1.67185,1477999998.0
2007-11-01 19:58:00,1.67185,1.67195,1.6717,1.6719,1131200000.0
2007-11-01 19:59:00,1.6719,1.6719,1.67175,1.67175,1583200009.0
2007-11-01 20:00:00,1.6725,1.6725,1.6721,1.6722,2051699990.0
2007-11-01 20:01:00,1.67205,1.6723,1.67205,1.6723,2051699990.0
2007-11-01 20:02:00,1.6723,1.67235,1.67225,1.67235,945600000.0
2007-11-01 20:03:00,1.67235,1.67255,1.67235,1.67235,645699993.0
2007-11-01 20:04:00,1.6724,1.6724,1.6724,1.6724,2051900001.0
2007-11-01 20:05:00,1.6725,1.6727,1.6725,1.6727,2051900001.0
2007-11-01 20:06:00,1.6721,1.6723,1.6721,1.67225,2051900001.0
2007-11-01 20:07:00,1.6722,1.6723,1.6722,1.6723,1259100000.0
2007-11-01 20:08:00,1.6726,1.6727,1.6726,1.6727,1928700026.0
2007-11-01 20:09:00,1.6726,1.6727,1.6725,1.6727,1928700026.0
2007-11-01 20:10:00,1.6725,1.6726,1.6725,1.6726,1928700026.0
2007-11-01 20:11:00,1.67265,1.673,1.67265,1.6728,1928700026.0
2007-11-01 20:12:00,1.6728,1.6728,1.6723,1.6725,1552000000.0
2007-11-01 20:13:00,1.67255,1.67275,1.6725,1.6726,521900000.0
2007-11-01 20:14:00,1.6726,1.6726,1.6723,1.67255,1689600016.0
2007-11-01 20:15:00,1.67255,1.67255,1.67205,1.67245,1126600000.0
2007-11-01 20:16:00,1.67245,1.6725,1.67235,1.6724,520200000.0
2007-11-01 20:17:00,1.6724,1.6727,1.67235,1.67265,1608099999.0
2007-11-01 20:18:00,1.67265,1.67265,1.6724,1.67255,1537500002.0
2007-11-01 20:19:00,1.67255,1.6728,1.6725,1.6727,656500000.0
2007-11-01 20:20:00,1.6727,1.6727,1.6723,1.6723,1486450010.0
2007-11-01 20:21:00,1.6723,1.6724,1.67205,1.6722,950100000.0
2007-11-01 20:22:00,1.6722,1.67225,1.6721,1.67225,1102200000.0
2007-11-01 20:23:00,1.6712,1.6715,1.6712,1.6715,1618900000.0
2007-11-01 20:24:00,1.6722,1.6723,1.67215,1.6722,1618900000.0
2007-11-01 20:25:00,1.6722,1.6722,1.6722,1.6722,1350400000.0
2007-11-01 20:26:00,1.67205,1.6722,1.67185,1.672,1988900004.0
2007-11-01 20:27:00,1.672,1.6723,1.672,1.6723,1282899996.0
2007-11-01 20:28:00,1.6723,1.6725,1.67225,1.67245,1354500000.0
2007-11-01 20:29:00,1.6725,1.6725,1.672,1.672,1709299989.0
2007-11-01 20:30:00,1.672,1.6723,1.672,1.6723,1608099997.0
2007-11-01 20:31:00,1.67225,1.6724,1.67225,1.6723,1893200013.0
2007-11-01 20:32:00,1.6723,1.6723,1.67215,1.6722,1870400005.0
2007-11-01 20:33:00,1.671,1.6713,1.6709,1.6713,1935500032.0
2007-11-01 20:34:00,1.6724,1.6724,1.67225,1.6723,1935500032.0
2007-11-01 20:35:00,1.6723,1.6723,1.67195,1.672,1555700000.0
2007-11-01 20:36:00,1.672,1.6721,1.672,1.67205,705400000.0
2007-11-01 20:37:00,1.67205,1.6723,1.672,1.6722,1302400000.0
2007-11-01 20:38:00,1.6714,1.6714,1.6712,1.6712,1115100000.0
2007-11-01 20:39:00,1.6726,1.6731,1.6726,1.673,1115100000.0
2007-11-01 20:40:00,1.673,1.673,1.67265,1.67275,1580799997.0
2007-11-01 20:41:00,1.6727,1.6728,1.6725,1.6726,1710599991.0
2007-11-01 20:42:00,1.6726,1.6729,1.6725,1.6728,1564000000.0
2007-11-01 20:43:00,1.6728,1.6728,1.67275,1.67275,1342300000.0
2007-11-01 20:44:00,1.67275,1.6729,1.6725,1.6726,1638599998.0
2007-11-01 20:45:00,1.6726,1.6726,1.67245,1.67245,1331200000.0
2007-11-01 20:46:00,1.67245,1.6725,1.67225,1.6724,1599600000.0
2007-11-01 20:47:00,1.6724,1.6726,1.6723,1.6724,1425300001.0
2007-11-01 20:48:00,1.671,1.671,1.6709,1.671,1847099996.0
2007-11-01 20:49:00,1.6708,1.6711,1.6708,1.6711,1847099996.0
2007-11-01 20:50:00,1.671,1.671,1.671,1.671,1847099996.0
2007-11-01 20:51:00,1.67255,1.6728,1.6724,1.6728,1847099996.0
2007-11-01 20:52:00,1.6728,1.6731,1.6728,1.673,1676200000.0
2007-11-01 20:53:00,1.6708,1.6708,1.6704,1.6707,2008299984.0
2007-11-01 20:54:00,1.6708,1.671,1.6707,1.6708,2008299984.0
2007-11-01 20:55:00,1.6707,1.6708,1.6706,1.6706,2008299984.0
2007-11-01 20:56:00,1.6705,1.6706,1.6701,1.6701,2008299984.0
2007-11-01 20:57:00,1.6702,1.6704,1.6702,1.6704,2008299984.0
2007-11-01 20:58:00,1.6703,1.6707,1.6703,1.6707,2008299984.0
2007-11-01 20:59:00,1.6708,1.6713,1.6707,1.6709,2008299984.0
2007-11-01 21:00:00,1.6708,1.671,1.6707,1.6708,2008299984.0
2007-11-01 21:01:00,1.6723,1.6728,1.67225,1.6725,2008299984.0
2007-11-01 21:02:00,1.6709,1.6709,1.6706,1.6708,1441700000.0
2007-11-01 21:03:00,1.6707,1.6707,1.6707,1.6707,1441700000.0
2007-11-01 21:04:00,1.6708,1.6708,1.6708,1.6708,1441700000.0
2007-11-01 21:05:00,1.6707,1.6708,1.6707,1.6708,1441700000.0
2007-11-01 21:06:00,1.6707,1.6711,1.6707,1.6711,1441700000.0
2007-11-01 21:07:00,1.6726,1.6729,1.6725,1.6728,1441700000.0
2007-11-01 21:08:00,1.6728,1.6729,1.6726,1.6728,1048800000.0
2007-11-01 21:09:00,1.6728,1.6729,1.67265,1.6728,1164400000.0
2007-11-01 21:10:00,1.6728,1.6729,1.6726,1.6726,1099900000.0
2007-11-01 21:12:00,1.6712,1.6713,1.6711,1.6712,1973700000.0
2007-11-01 21:13:00,1.6724,1.6724,1.6722,1.6722,1973700000.0
2007-11-01 21:14:00,1.6723,1.6723,1.67195,1.6722,2147099985.0
2007-11-01 21:15:00,1.6722,1.6722,1.67195,1.6722,1849899962.0
2007-11-01 21:16:00,1.6722,1.6722,1.6721,1.67215,1433200000.0
2007-11-01 21:17:00,1.6708,1.6709,1.6708,1.6709,1284200001.0
2007-11-01 21:18:00,1.6708,1.6708,1.6708,1.6708,1284200001.0
2007-11-01 21:19:00,1.67205,1.6721,1.6716,1.6718,1284200001.0
2007-11-01 21:20:00,1.6718,1.6719,1.6716,1.67165,2075799998.0
2007-11-01 21:21:00,1.67165,1.67165,1.6715,1.67155,1041400000.0
2007-11-01 21:22:00,1.6711,1.6711,1.671,1.671,1633199989.0
2007-11-01 21:23:00,1.6713,1.6716,1.6713,1.67155,1633199989.0
2007-11-01 21:24:00,1.6716,1.67175,1.67155,1.6716,716299995.0
2007-11-01 21:25:00,1.67155,1.67175,1.67155,1.6716,2142699997.0
2007-11-01 21:26:00,1.671,1.6714,1.671,1.6712,1406400000.0
2007-11-01 21:27:00,1.6716,1.6716,1.6715,1.6715,1406400000.0
2007-11-01 21:28:00,1.6715,1.67155,1.6713,1.6714,1753700001.0
2007-11-01 21:29:00,1.6714,1.6715,1.6713,1.6713,1150000000.0
2007-11-01 21:30:00,1.6708,1.6711,1.6708,1.671,1131400000.0
2007-11-01 21:31:00,1.6711,1.6713,1.67095,1.67115,1131400000.0
2007-11-01 21:32:00,1.67115,1.6712,1.6709,1.67105,1229599999.0
2007-11-01 21:33:00,1.6711,1.6715,1.67095,1.6715,1347200000.0
2007-11-01 21:34:00,1.6715,1.6715,1.6713,1.67135,894400000.0
2007-11-01 21:35:00,1.67135,1.6716,1.6713,1.6714,1016000000.0
2007-11-01 21:36:00,1.6714,1.6716,1.67115,1.6714,1623700002.0
2007-11-01 21:37:00,1.6714,1.6715,1.6713,1.6714,1710500002.0
2007-11-01 21:38:00,1.671,1.671,1.6708,1.6708,1275500000.0
2007-11-01 21:39:00,1.6713,1.6715,1.671,1.67135,1275500000.0
2007-11-01 21:40:00,1.67135,1.6716,1.67115,1.67115,752700000.0
2007-11-01 21:41:00,1.67115,1.6713,1.6709,1.6712,1570400015.0
2007-11-01 21:42:00,1.6712,1.6712,1.67105,1.6711,692000000.0
2007-11-01 21:43:00,1.6711,1.6713,1.6711,1.67125,1098000001.0
2007-11-01 21:44:00,1.67125,1.6713,1.6711,1.6712,2131900001.0
2007-11-01 21:45:00,1.67125,1.6714,1.67115,1.67135,1708700000.0
2007-11-01 21:46:00,1.67135,1.67135,1.67115,1.6712,1716299998.0
2007-11-01 21:47:00,1.6712,1.6713,1.67095,1.671,1536900000.0
2007-11-01 21:48:00,1.671,1.67105,1.671,1.67105,1881399999.0
2007-11-01 21:49:00,1.67105,1.6712,1.67095,1.6712,2108600000.0
2007-11-01 21:50:00,1.6706,1.6708,1.6704,1.6707,1501200011.0
2007-11-01 21:51:00,1.6705,1.6709,1.6705,1.6707,1501200011.0
2007-11-01 21:52:00,1.6708,1.6708,1.6705,1.6705,1501200011.0
2007-11-01 21:53:00,1.6706,1.6709,1.67055,1.6709,1501200011.0
2007-11-01 21:54:00,1.6705,1.6706,1.6703,1.6703,2014100010.0
2007-11-01 21:55:00,1.6702,1.6702,1.67,1.6701,2014100010.0
2007-11-01 21:56:00,1.67,1.6704,1.67,1.67,2014100010.0
2007-11-01 21:57:00,1.6701,1.6703,1.6698,1.6703,2014100010.0
2007-11-01 21:58:00,1.6704,1.6706,1.6703,1.6705,2014100010.0
2007-11-01 21:59:00,1.6707,1.6713,1.6706,1.6709,2014100010.0
2007-11-01 22:00:00,1.6709,1.6711,1.6707,1.67085,1358400001.0
2007-11-01 22:01:00,1.6707,1.6707,1.6707,1.6707,1548000003.0
2007-11-01 22:02:00,1.6706,1.6706,1.6705,1.6705,1548000003.0
2007-11-01 22:03:00,1.6707,1.671,1.6706,1.671,1548000003.0
2007-11-01 22:04:00,1.6708,1.6709,1.67075,1.6709,1548000003.0
2007-11-01 22:05:00,1.6709,1.671,1.6707,1.6708,1785600000.0
2007-11-01 22:06:00,1.6708,1.6711,1.6708,1.6711,1336000000.0
2007-11-01 22:07:00,1.6711,1.6711,1.6708,1.671,2039200000.0
2007-11-01 22:08:00,1.671,1.6713,1.67085,1.67095,1175600000.0
2007-11-01 22:09:00,1.67095,1.67105,1.6709,1.67095,1262699998.0
2007-11-01 22:10:00,1.671,1.6711,1.6709,1.6711,1335399996.0
2007-11-01 22:11:00,1.6711,1.6712,1.67095,1.6712,1962900035.0
2007-11-01 22:12:00,1.6712,1.67135,1.6711,1.67125,828900000.0
2007-11-01 22:13:00,1.67125,1.6713,1.6712,1.6712,884000000.0
2007-11-01 22:14:00,1.6712,1.6712,1.6711,1.6711,1956000000.0
2007-11-01 22:15:00,1.6711,1.67115,1.67095,1.671,1443699993.0
2007-11-01 22:16:00,1.671,1.671,1.67055,1.67065,1016400000.0
2007-11-01 22:17:00,1.67065,1.67085,1.67065,1.67075,510400000.0
2007-11-01 22:18:00,1.67075,1.67085,1.6707,1.6707,1128199973.0
2007-11-01 22:19:00,1.6707,1.6709,1.6707,1.6709,2082399982.0
2007-11-01 22:20:00,1.6709,1.67105,1.6707,1.67075,2035700000.0
2007-11-01 22:21:00,1.67075,1.6711,1.67075,1.671,1865500000.0
2007-11-01 22:22:00,1.6701,1.6703,1.6699,1.6703,2077799999.0
2007-11-01 22:23:00,1.6704,1.6704,1.6701,1.6701,2077799999.0
2007-11-01 22:24:00,1.6703,1.6706,1.6702,1.6702,2077799999.0
2007-11-01 22:25:00,1.6703,1.6703,1.6701,1.6701,2077799999.0
2007-11-01 22:26:00,1.67,1.6701,1.67,1.6701,2077799999.0
2007-11-01 22:27:00,1.6702,1.6704,1.6702,1.6703,2077799999.0
2007-11-01 22:28:00,1.671,1.671,1.67075,1.6708,2077799999.0
2007-11-01 22:29:00,1.6701,1.6702,1.67,1.6702,2052299989.0
2007-11-01 22:31:00,1.6701,1.6701,1.67,1.6701,2052299989.0
2007-11-01 22:32:00,1.67115,1.6714,1.671,1.671,2052299989.0
2007-11-01 22:33:00,1.6701,1.6702,1.6701,1.6702,1813599999.0
2007-11-01 22:34:00,1.6701,1.6702,1.67,1.6701,1813599999.0
2007-11-01 22:35:00,1.67,1.6701,1.67,1.67,1813599999.0
2007-11-01 22:36:00,1.67095,1.67095,1.67075,1.6708,1813599999.0
2007-11-01 22:37:00,1.6701,1.6701,1.6701,1.6701,827700000.0
2007-11-01 22:38:00,1.6709,1.671,1.6709,1.67095,827700000.0
2007-11-01 22:39:00,1.67095,1.67105,1.67095,1.67105,537800000.0
2007-11-01 22:40:00,1.67,1.6702,1.67,1.6701,1636000000.0
2007-11-01 22:41:00,1.671,1.671,1.67095,1.671,1636000000.0
2007-11-01 22:42:00,1.671,1.671,1.67085,1.67085,494400000.0
2007-11-01 22:43:00,1.67085,1.6709,1.6705,1.6705,1228800000.0
2007-11-01 22:44:00,1.6698,1.6701,1.6698,1.6701,1568800000.0
2007-11-01 22:45:00,1.6702,1.6702,1.66975,1.6698,1568800000.0
2007-11-01 22:46:00,1.6701,1.6701,1.6701,1.6701,1572600000.0
2007-11-01 22:47:00,1.6702,1.6702,1.67,1.6701,1572600000.0
2007-11-01 22:48:00,1.67,1.6701,1.6699,1.6701,1572600000.0
2007-11-01 22:49:00,1.67,1.6702,1.67,1.67015,1572600000.0
2007-11-01 22:50:00,1.67015,1.6707,1.67015,1.67055,1454300000.0
2007-11-01 22:51:00,1.67055,1.6709,1.6705,1.6707,2034400000.0
2007-11-01 22:52:00,1.6707,1.67075,1.67055,1.67065,517600000.0
2007-11-01 22:53:00,1.67065,1.6707,1.67025,1.67045,698400000.0
2007-11-01 22:55:00,1.6699,1.6699,1.6699,1.6699,1801900000.0
2007-11-01 22:56:00,1.67,1.67,1.6699,1.67,1801900000.0
2007-11-01 22:57:00,1.6701,1.6701,1.6699,1.67,1801900000.0
2007-11-01 22:58:00,1.6699,1.67,1.6699,1.67,1801900000.0
2007-11-01 22:59:00,1.6705,1.6707,1.6703,1.67065,1801900000.0
2007-11-01 23:00:00,1.6702,1.6704,1.6698,1.6699,1715900000.0
2007-11-01 23:01:00,1.67,1.6701,1.6699,1.67,1715900000.0
2007-11-01 23:02:00,1.6707,1.6707,1.67045,1.6705,1715900000.0
2007-11-01 23:03:00,1.6705,1.6707,1.6705,1.6707,1315900000.0
2007-11-01 23:04:00,1.6699,1.6699,1.6699,1.6699,1598600000.0
2007-11-01 23:06:00,1.6704,1.6706,1.67035,1.67035,1598600000.0
2007-11-01 23:07:00,1.67035,1.6712,1.67035,1.6708,2008500000.0
2007-11-01 23:11:00,1.6701,1.6702,1.67,1.6702,2101600000.0
2007-11-01 23:12:00,1.67,1.6701,1.67,1.67,2101600000.0
2007-11-01 23:13:00,1.6698,1.67,1.6698,1.6699,2101600000.0
2007-11-01 23:14:00,1.6701,1.6701,1.6699,1.6701,2101600000.0
2007-11-01 23:15:00,1.6705,1.6706,1.66925,1.6702,2101600000.0
2007-11-01 23:16:00,1.6702,1.6702,1.67,1.6701,1082000000.0
2007-11-01 23:17:00,1.6701,1.6701,1.6701,1.6701,312000000.0
2007-11-01 23:18:00,1.6701,1.6701,1.6701,1.6701,836000000.0
2007-11-01 23:19:00,1.6701,1.6701,1.6698,1.66995,939600000.0
2007-11-01 23:20:00,1.66995,1.6701,1.66985,1.6699,1654700000.0
2007-11-01 23:21:00,1.6699,1.6701,1.6699,1.6701,1796800000.0
2007-11-01 23:22:00,1.6698,1.6698,1.6698,1.6698,1889800000.0
2007-11-01 23:23:00,1.6699,1.6699,1.6698,1.6698,1889800000.0
2007-11-01 23:24:00,1.66995,1.6706,1.66995,1.67,1889800000.0
2007-11-01 23:25:00,1.6692,1.6692,1.6692,1.6692,1743900000.0
2007-11-01 23:26:00,1.6693,1.6699,1.6693,1.6694,1743900000.0
2007-11-01 23:27:00,1.6693,1.6694,1.6693,1.6693,1743900000.0
2007-11-01 23:28:00,1.6703,1.6703,1.6698,1.6701,1743900000.0
2007-11-01 23:29:00,1.6695,1.6695,1.6695,1.6695,1891100000.0
2007-11-01 23:30:00,1.6694,1.6695,1.6694,1.6695,1891100000.0
2007-11-01 23:31:00,1.6694,1.6695,1.6693,1.6694,1891100000.0
2007-11-01 23:32:00,1.6693,1.6695,1.6693,1.6694,1891100000.0
2007-11-01 23:33:00,1.6702,1.6702,1.6698,1.67,1891100000.0
2007-11-01 23:34:00,1.6693,1.6694,1.6693,1.6693,1440600000.0
2007-11-01 23:35:00,1.6694,1.6695,1.6694,1.6695,1440600000.0
2007-11-01 23:36:00,1.6694,1.6695,1.6693,1.6694,1440600000.0
2007-11-01 23:38:00,1.6695,1.6695,1.6694,1.6694,1440600000.0
2007-11-01 23:39:00,1.6695,1.6695,1.6694,1.6694,1440600000.0
2007-11-01 23:40:00,1.6695,1.6696,1.6695,1.6696,1440600000.0
2007-11-01 23:41:00,1.6695,1.6696,1.6695,1.6696,1440600000.0
2007-11-01 23:42:00,1.6697,1.6697,1.6696,1.6696,1440600000.0
2007-11-01 23:43:00,1.6698,1.6699,1.6698,1.6698,1440600000.0
2007-11-01 23:44:00,1.6699,1.6699,1.6698,1.66985,1440600000.0
2007-11-01 23:45:00,1.66985,1.6701,1.66975,1.67,1175600000.0
2007-11-01 23:46:00,1.6697,1.6697,1.6697,1.6697,2134900003.0
2007-11-01 23:47:00,1.6698,1.6699,1.6698,1.6699,2134900003.0
2007-11-01 23:48:00,1.6698,1.6698,1.6697,1.6697,2134900003.0
2007-11-01 23:49:00,1.6698,1.6698,1.6698,1.6698,2134900003.0
2007-11-01 23:50:00,1.6699,1.6699,1.6697,1.6697,2134900003.0
2007-11-01 23:51:00,1.6698,1.6698,1.6697,1.6698,2134900003.0
2007-11-01 23:52:00,1.6699,1.6699,1.6695,1.6696,2134900003.0
2007-11-01 23:54:00,1.6697,1.6697,1.6694,1.6694,2134900003.0
2007-11-01 23:55:00,1.6695,1.6695,1.6695,1.6695,2134900003.0
2007-11-01 23:56:00,1.6696,1.6696,1.6694,1.6695,2134900003.0
2007-11-01 23:57:00,1.6696,1.6696,1.6694,1.6694,2134900003.0
2007-11-01 23:58:00,1.6696,1.6696,1.6695,1.6695,2134900003.0
2007-11-02 00:00:00,1.67,1.6703,1.6698,1.6698,2134900003.0
2007-11-02 00:01:00,1.6696,1.6696,1.6696,1.6696,1887700000.0
2007-11-02 00:03:00,1.6695,1.6696,1.6695,1.6696,1887700000.0
2007-11-02 00:04:00,1.6694,1.6694,1.6694,1.6694,1887700000.0
2007-11-02 00:05:00,1.6699,1.6699,1.6697,1.6697,1887700000.0
2007-11-02 00:06:00,1.66975,1.6699,1.66975,1.6699,1906100004.0
2007-11-02 00:07:00,1.6695,1.6696,1.6695,1.6696,1395799999.0
2007-11-02 00:08:00,1.6697,1.6697,1.6695,1.6696,1395799999.0
2007-11-02 00:09:00,1.6695,1.6695,1.6695,1.6695,1395799999.0
2007-11-02 00:10:00,1.6694,1.6697,1.6694,1.6697,1395799999.0
2007-11-02 00:11:00,1.6696,1.6697,1.6695,1.6695,1395799999.0
2007-11-02 00:12:00,1.6696,1.6696,1.6694,1.6694,1395799999.0
2007-11-02 00:13:00,1.6693,1.6694,1.6693,1.6694,1395799999.0
2007-11-02 00:14:00,1.6693,1.6693,1.6693,1.6693,1395799999.0
2007-11-02 00:15:00,1.6694,1.6694,1.6692,1.6692,1395799999.0
2007-11-02 00:16:00,1.6693,1.6694,1.6693,1.6694,1395799999.0
2007-11-02 00:17:00,1.6692,1.6694,1.6692,1.6693,1395799999.0
2007-11-02 00:18:00,1.6694,1.6694,1.6694,1.6694,1395799999.0
2007-11-02 00:19:00,1.6695,1.6695,1.6693,1.6694,1395799999.0
2007-11-02 00:22:00,1.6695,1.6695,1.6695,1.6695,1395799999.0
2007-11-02 00:23:00,1.6694,1.6695,1.6694,1.6695,1395799999.0
2007-11-02 00:24:00,1.6697,1.6697,1.6696,1.6697,1395799999.0
2007-11-02 00:25:00,1.66935,1.6695,1.66915,1.6693,1395799999.0
2007-11-02 00:27:00,1.6694,1.6694,1.6693,1.6693,2112000000.0
2007-11-02 00:28:00,1.6699,1.6699,1.6698,1.6699,1772000000.0
2007-11-02 00:29:00,1.6698,1.67,1.6698,1.67,1772000000.0
2007-11-02 00:30:00,1.6695,1.6695,1.6693,1.6695,1772000000.0
2007-11-02 00:31:00,1.6695,1.6695,1.6694,1.6694,2066000000.0
2007-11-02 00:32:00,1.6694,1.6694,1.6693,1.6694,1280000000.0
2007-11-02 00:33:00,1.6696,1.6696,1.6694,1.6694,2003000000.0
2007-11-02 00:34:00,1.6694,1.6694,1.66925,1.66925,2003000000.0
2007-11-02 00:35:00,1.6697,1.6697,1.6696,1.6697,2044800000.0
2007-11-02 00:36:00,1.6694,1.6695,1.6693,1.6694,2044800000.0
2007-11-02 00:38:00,1.6694,1.6695,1.66935,1.6694,1395200000.0
2007-11-02 00:39:00,1.6694,1.6694,1.66935,1.6694,1736800000.0
2007-11-02 00:40:00,1.6694,1.66975,1.66935,1.6695,1694000000.0
2007-11-02 00:41:00,1.66955,1.6696,1.66955,1.6696,1946400000.0
2007-11-02 00:42:00,1.6698,1.6698,1.6698,1.6698,1810600001.0
2007-11-02 00:43:00,1.6697,1.6697,1.6695,1.6695,1810600001.0
2007-11-02 00:44:00,1.6696,1.6696,1.6695,1.6695,1810600001.0
2007-11-02 00:45:00,1.6694,1.6694,1.6691,1.6691,1810600001.0
2007-11-02 00:46:00,1.6692,1.6693,1.6691,1.6691,1810600001.0
2007-11-02 00:47:00,1.6696,1.6699,1.6696,1.6699,1810600001.0
2007-11-02 00:48:00,1.6691,1.6691,1.6691,1.6691,1832700000.0
2007-11-02 00:50:00,1.6693,1.6695,1.6693,1.6695,1832700000.0
2007-11-02 00:51:00,1.6697,1.6697,1.6697,1.6697,1832700000.0
2007-11-02 00:52:00,1.6696,1.6697,1.6696,1.6697,1832700000.0
2007-11-02 00:53:00,1.6696,1.6696,1.6696,1.6696,1832700000.0
2007-11-02 00:54:00,1.6695,1.66975,1.66945,1.6695,1832700000.0
2007-11-02 00:55:00,1.6696,1.6697,1.6696,1.6697,1697500000.0
2007-11-02 00:56:00,1.66935,1.6696,1.6693,1.66945,1697500000.0
2007-11-02 00:57:00,1.66945,1.6696,1.6693,1.6695,1293600000.0
2007-11-02 00:58:00,1.6697,1.6698,1.6697,1.6697,1858499990.0
2007-11-02 00:59:00,1.6694,1.6695,1.66935,1.6694,1858499990.0
2007-11-02 01:00:00,1.6694,1.6695,1.66935,1.6694,1360000000.0
2007-11-02 01:01:00,1.6694,1.66945,1.6693,1.66945,1488000000.0
2007-11-02 01:02:00,1.66945,1.6697,1.6694,1.6695,2120000000.0
2007-11-02 01:03:00,1.6695,1.6695,1.66935,1.6694,1881699996.0
2007-11-02 01:04:00,1.6694,1.6694,1.6694,1.6694,456000000.0
2007-11-02 01:05:00,1.66935,1.66945,1.66935,1.66945,1677800000.0
2007-11-02 01:06:00,1.66945,1.6698,1.66945,1.66945,1970999972.0
2007-11-02 01:07:00,1.6697,1.6698,1.6697,1.6698,1456500000.0
2007-11-02 01:08:00,1.6695,1.6695,1.6694,1.6695,1456500000.0
2007-11-02 01:09:00,1.6695,1.6695,1.66925,1.66925,1851599993.0
2007-11-02 01:11:00,1.6696,1.6697,1.66945,1.66955,1535000000.0
2007-11-02 01:12:00,1.66955,1.6697,1.6692,1.6693,1132800000.0
2007-11-02 01:13:00,1.6693,1.6694,1.6693,1.6694,1063200000.0
2007-11-02 01:14:00,1.6694,1.6694,1.6693,1.6693,1240500000.0
2007-11-02 01:15:00,1.6693,1.6693,1.6692,1.66925,1104800000.0
2007-11-02 01:16:00,1.67,1.67,1.67,1.67,1915000000.0
2007-11-02 01:17:00,1.6691,1.6693,1.6691,1.66925,1915000000.0
2007-11-02 01:18:00,1.66925,1.6694,1.66925,1.6693,1394400000.0
2007-11-02 01:19:00,1.6702,1.6702,1.67,1.6701,1533600000.0
2007-11-02 01:20:00,1.6702,1.6702,1.6699,1.6699,1533600000.0
2007-11-02 01:21:00,1.67,1.67,1.67,1.67,1533600000.0
2007-11-02 01:22:00,1.6701,1.6701,1.6701,1.6701,1533600000.0
2007-11-02 01:23:00,1.67,1.6701,1.6699,1.6699,1533600000.0
2007-11-02 01:24:00,1.66955,1.6697,1.66955,1.6697,1533600000.0
2007-11-02 01:25:00,1.6697,1.6697,1.66955,1.6697,1623300001.0
2007-11-02 01:26:00,1.6697,1.6698,1.6696,1.6696,2099900000.0
2007-11-02 01:27:00,1.6696,1.6697,1.6696,1.6697,1804000000.0
2007-11-02 01:28:00,1.6697,1.6699,1.6697,1.66985,1960000000.0
2007-11-02 01:29:00,1.66985,1.67,1.66965,1.66995,923600000.0
2007-11-02 01:31:00,1.6698,1.6698,1.6695,1.66955,705100000.0
2007-11-02 01:32:00,1.67,1.6702,1.67,1.6701,1819200000.0
2007-11-02 01:34:00,1.6693,1.6695,1.6693,1.66935,1819200000.0
2007-11-02 01:36:00,1.67,1.67,1.67,1.67,1268000000.0
2007-11-02 01:37:00,1.6701,1.6701,1.6698,1.6699,1268000000.0
2007-11-02 01:38:00,1.6698,1.6699,1.6697,1.6699,1268000000.0
2007-11-02 01:39:00,1.67,1.67,1.67,1.67,1268000000.0
2007-11-02 01:41:00,1.6699,1.6699,1.6694,1.6696,1268000000.0
2007-11-02 01:42:00,1.6697,1.66975,1.6696,1.6697,1268000000.0
2007-11-02 01:43:00,1.6697,1.6697,1.6695,1.6695,1121600000.0
2007-11-02 01:44:00,1.6695,1.6696,1.66945,1.6695,926300000.0
2007-11-02 01:45:00,1.6695,1.6695,1.66915,1.66915,1536399996.0
2007-11-02 01:47:00,1.6694,1.6694,1.6694,1.6694,1570400000.0
2007-11-02 01:48:00,1.6695,1.6695,1.6694,1.6695,1570400000.0
2007-11-02 01:49:00,1.6694,1.6695,1.6694,1.6695,1570400000.0
2007-11-02 01:50:00,1.6696,1.6697,1.6696,1.6697,1570400000.0
2007-11-02 01:51:00,1.66935,1.6694,1.66925,1.66935,1570400000.0
2007-11-02 01:52:00,1.6701,1.6702,1.6699,1.6699,1753600000.0
2007-11-02 01:58:00,1.6697,1.6698,1.66965,1.66965,1753600000.0
2007-11-02 01:59:00,1.66965,1.66975,1.66955,1.66955,1944400000.0
2007-11-02 02:00:00,1.66955,1.6696,1.6693,1.6694,1858800007.0
2007-11-02 02:02:00,1.6694,1.6695,1.6694,1.6695,1786699997.0
2007-11-02 02:03:00,1.6695,1.66965,1.66945,1.66965,1892000000.0
2007-11-02 02:04:00,1.66965,1.6697,1.66955,1.6697,704800000.0
2007-11-02 02:05:00,1.6697,1.6698,1.66945,1.66965,2086100032.0
2007-11-02 02:06:00,1.66965,1.67,1.66965,1.6699,1966800000.0
2007-11-02 02:09:00,1.67,1.67,1.6699,1.6699,2114300000.0
2007-11-02 02:10:00,1.6699,1.67,1.66985,1.6699,2114300000.0
2007-11-02 02:11:00,1.67,1.67,1.6699,1.6699,1846799973.0
2007-11-02 02:12:00,1.6698,1.6698,1.6697,1.6698,1846799973.0
2007-11-02 02:14:00,1.6699,1.6699,1.6698,1.6699,1846799973.0
2007-11-02 02:15:00,1.6698,1.6699,1.6697,1.6699,1846799973.0
2007-11-02 02:17:00,1.67,1.67,1.67,1.67,1846799973.0
2007-11-02 02:18:00,1.6699,1.67,1.6699,1.67,1846799973.0
2007-11-02 02:19:00,1.6699,1.67,1.6699,1.67,1846799973.0
2007-11-02 02:20:00,1.6699,1.6702,1.6699,1.6702,1846799973.0
2007-11-02 02:21:00,1.6699,1.6699,1.6699,1.6699,1846799973.0
2007-11-02 02:22:00,1.6701,1.6701,1.67,1.67,1846799973.0
2007-11-02 02:23:00,1.6701,1.6701,1.6699,1.67,1846799973.0
2007-11-02 02:24:00,1.6701,1.6701,1.67,1.67,1846799973.0
2007-11-02 02:25:00,1.6701,1.6701,1.6699,1.6699,1846799973.0
2007-11-02 02:27:00,1.66985,1.67,1.66985,1.67,1846799973.0
2007-11-02 02:28:00,1.67,1.67,1.67,1.67,1903400000.0
2007-11-02 02:30:00,1.67,1.67,1.6698,1.66985,1903400000.0
2007-11-02 02:33:00,1.6698,1.6698,1.6698,1.6698,1475500011.0
2007-11-02 02:34:00,1.6699,1.6699,1.6698,1.6699,1475500011.0
2007-11-02 02:35:00,1.67,1.67,1.6698,1.6698,1475500011.0
2007-11-02 02:36:00,1.66985,1.6702,1.6698,1.6702,1830500000.0
2007-11-02 02:37:00,1.6698,1.6699,1.6697,1.6697,1806000000.0
2007-11-02 02:38:00,1.66985,1.6699,1.6698,1.6699,1806000000.0
2007-11-02 02:39:00,1.6699,1.67,1.66975,1.67,1472700000.0
2007-11-02 02:40:00,1.6698,1.6698,1.6697,1.6697,1108800000.0
2007-11-02 02:41:00,1.6698,1.6699,1.6698,1.6699,1108800000.0
2007-11-02 02:42:00,1.6697,1.6697,1.6697,1.6697,1108800000.0
2007-11-02 02:43:00,1.6696,1.6697,1.6696,1.6696,1108800000.0
2007-11-02 02:44:00,1.66965,1.6697,1.6693,1.6693,1108800000.0
2007-11-02 02:45:00,1.6693,1.66965,1.6693,1.66965,311200000.0
2007-11-02 02:46:00,1.6695,1.6696,1.6694,1.6696,1951400000.0
2007-11-02 02:47:00,1.6697,1.6698,1.6697,1.6698,1951400000.0
2007-11-02 02:48:00,1.6702,1.6702,1.6698,1.6699,1951400000.0
2007-11-02 02:49:00,1.67,1.67,1.6697,1.6699,1951400000.0
2007-11-02 02:50:00,1.67,1.6701,1.67,1.6701,1951400000.0
2007-11-02 02:51:00,1.67,1.67,1.6699,1.67,1951400000.0
2007-11-02 02:52:00,1.6699,1.67,1.6699,1.67,1951400000.0
2007-11-02 02:53:00,1.6701,1.6701,1.67,1.67,1951400000.0
2007-11-02 02:54:00,1.6699,1.6699,1.66975,1.6698,1951400000.0
2007-11-02 02:55:00,1.6702,1.6707,1.67,1.6705,2045600000.0
2007-11-02 02:56:00,1.6704,1.6704,1.6704,1.6704,2045600000.0
2007-11-02 02:57:00,1.6698,1.6699,1.6697,1.6698,2045600000.0
2007-11-02 02:58:00,1.6698,1.6699,1.66975,1.6699,1868700000.0
2007-11-02 02:59:00,1.6704,1.6704,1.6704,1.6704,1313400003.0
2007-11-02 03:00:00,1.6703,1.6703,1.6703,1.6703,1313400003.0
2007-11-02 03:01:00,1.6704,1.6704,1.6704,1.6704,1313400003.0
2007-11-02 03:05:00,1.6705,1.6705,1.6704,1.6704,1313400003.0
2007-11-02 03:06:00,1.6703,1.6706,1.6703,1.6704,1313400003.0
2007-11-02 03:08:00,1.6702,1.6704,1.6702,1.6704,1313400003.0
2007-11-02 03:09:00,1.6703,1.6704,1.6703,1.6704,1313400003.0
2007-11-02 03:20:00,1.66975,1.6698,1.6697,1.6697,1313400003.0
2007-11-02 03:21:00,1.6706,1.6706,1.6705,1.6705,2056500000.0
2007-11-02 03:23:00,1.6704,1.6708,1.6704,1.6707,2056500000.0
2007-11-02 03:24:00,1.6706,1.6706,1.6706,1.6706,2056500000.0
2007-11-02 03:26:00,1.6707,1.6709,1.6706,1.6706,2056500000.0
2007-11-02 03:27:00,1.6708,1.6709,1.6708,1.6708,2056500000.0
2007-11-02 03:28:00,1.6709,1.6709,1.6709,1.6709,2056500000.0
2007-11-02 03:30:00,1.6708,1.6708,1.6708,1.6708,2056500000.0
2007-11-02 03:31:00,1.6709,1.6709,1.6708,1.6709,2056500000.0
2007-11-02 03:32:00,1.6698,1.6698,1.66975,1.6698,2056500000.0
2007-11-02 03:33:00,1.6709,1.6712,1.6709,1.6712,803200000.0
2007-11-02 03:34:00,1.671,1.671,1.6709,1.671,803200000.0
2007-11-02 03:35:00,1.6712,1.6712,1.6712,1.6712,803200000.0
2007-11-02 03:38:00,1.6698,1.6698,1.6697,1.6697,803200000.0
2007-11-02 03:39:00,1.6697,1.6698,1.66965,1.6698,1871700000.0
2007-11-02 03:40:00,1.6698,1.6698,1.6697,1.6697,2139200000.0
2007-11-02 03:41:00,1.6712,1.6712,1.6711,1.6711,2123900000.0
2007-11-02 03:44:00,1.671,1.671,1.671,1.671,2123900000.0
2007-11-02 03:47:00,1.6696,1.6699,1.66945,1.6699,2123900000.0
2007-11-02 03:48:00,1.6699,1.6702,1.6697,1.6698,2098400000.0
2007-11-02 03:49:00,1.6709,1.6709,1.6709,1.6709,2044000000.0
2007-11-02 03:50:00,1.6708,1.6709,1.6708,1.6708,2044000000.0
2007-11-02 03:51:00,1.6709,1.6709,1.6703,1.6707,2044000000.0
2007-11-02 03:53:00,1.6706,1.6706,1.6704,1.6705,2044000000.0
2007-11-02 03:54:00,1.6706,1.6706,1.6702,1.6703,2044000000.0
2007-11-02 03:55:00,1.6701,1.67045,1.67005,1.6704,2044000000.0
2007-11-02 03:56:00,1.6703,1.6706,1.6702,1.6704,1504299996.0
2007-11-02 03:57:00,1.6705,1.6706,1.6705,1.6706,1504299996.0
2007-11-02 03:59:00,1.6707,1.6707,1.6707,1.6707,1504299996.0
2007-11-02 04:00:00,1.6708,1.671,1.6707,1.671,1504299996.0
2007-11-02 04:03:00,1.6709,1.671,1.6709,1.671,1504299996.0
2007-11-02 04:05:00,1.6709,1.6709,1.6709,1.6709,1504299996.0
2007-11-02 04:06:00,1.6711,1.6711,1.671,1.671,1504299996.0
2007-11-02 04:09:00,1.6703,1.6704,1.6701,1.67025,1504299996.0
2007-11-02 04:10:00,1.6702,1.67025,1.67015,1.67025,1649900001.0
2007-11-02 04:11:00,1.67025,1.67025,1.67015,1.6702,1429699946.0
2007-11-02 04:12:00,1.6702,1.6705,1.6702,1.6705,300000000.0
2007-11-02 04:13:00,1.6705,1.6705,1.6703,1.6704,1542099960.0
2007-11-02 04:14:00,1.6704,1.6705,1.6702,1.6702,2043600014.0
2007-11-02 04:15:00,1.6702,1.6705,1.67015,1.6704,1828100003.0
2007-11-02 04:16:00,1.6704,1.6705,1.6704,1.6704,1070100000.0
2007-11-02 04:18:00,1.6707,1.6709,1.6706,1.6706,1424499939.0
2007-11-02 04:19:00,1.6707,1.6707,1.6704,1.6706,1424499939.0
2007-11-02 04:20:00,1.6705,1.6706,1.6705,1.6706,1424499939.0
2007-11-02 04:21:00,1.6707,1.6707,1.6705,1.6706,1424499939.0
2007-11-02 04:22:00,1.6707,1.6708,1.6706,1.6708,1424499939.0
2007-11-02 04:23:00,1.6707,1.6711,1.6707,1.671,1424499939.0
2007-11-02 04:24:00,1.6708,1.6708,1.6707,1.6707,1424499939.0
2007-11-02 04:25:00,1.6706,1.6706,1.6706,1.6706,1424499939.0
2007-11-02 04:26:00,1.6707,1.671,1.6706,1.671,1424499939.0
2007-11-02 04:27:00,1.6707,1.6707,1.6706,1.6707,1424499939.0
2007-11-02 04:28:00,1.6709,1.671,1.6706,1.6707,1424499939.0
2007-11-02 04:29:00,1.6709,1.6709,1.6706,1.6707,1424499939.0
2007-11-02 04:30:00,1.6709,1.6709,1.6706,1.6707,1424499939.0
2007-11-02 04:31:00,1.6706,1.6709,1.6706,1.6706,1424499939.0
2007-11-02 04:32:00,1.6707,1.6709,1.6707,1.6709,1424499939.0
2007-11-02 04:33:00,1.6707,1.6707,1.6706,1.6707,1424499939.0
2007-11-02 04:34:00,1.6708,1.6709,1.6706,1.6708,1424499939.0
2007-11-02 04:35:00,1.6707,1.6707,1.6707,1.6707,1424499939.0
2007-11-02 04:42:00,1.67095,1.67095,1.6709,1.67095,1424499939.0
2007-11-02 04:43:00,1.6709,1.67095,1.6709,1.67095,1391899987.0
2007-11-02 04:44:00,1.6708,1.6708,1.6708,1.6708,1227600004.0
2007-11-02 04:45:00,1.671,1.671,1.671,1.671,1227600004.0
2007-11-02 04:49:00,1.6707,1.671,1.6707,1.671,1227600004.0
2007-11-02 04:50:00,1.6706,1.671,1.6706,1.671,1227600004.0
2007-11-02 04:51:00,1.6709,1.6709,1.6709,1.6709,1227600004.0
2007-11-02 04:52:00,1.6708,1.6708,1.6708,1.6708,1227600004.0
2007-11-02 04:53:00,1.6709,1.6709,1.6706,1.6707,1227600004.0
2007-11-02 04:55:00,1.6709,1.6709,1.6707,1.6707,1227600004.0
2007-11-02 04:56:00,1.671,1.671,1.6706,1.671,1227600004.0
2007-11-02 04:57:00,1.6706,1.671,1.6706,1.671,1227600004.0
2007-11-02 04:58:00,1.6709,1.671,1.6707,1.6709,1227600004.0
2007-11-02 04:59:00,1.6707,1.6709,1.6707,1.6709,1227600004.0
2007-11-02 05:00:00,1.671,1.671,1.671,1.671,1227600004.0
2007-11-02 05:01:00,1.6709,1.6709,1.67085,1.67085,1227600004.0
2007-11-02 05:02:00,1.67085,1.67085,1.6708,1.67085,928700000.0
2007-11-02 05:03:00,1.6709,1.671,1.6707,1.671,1652700064.0
2007-11-02 05:04:00,1.6707,1.6708,1.6707,1.6708,1652700064.0
2007-11-02 05:05:00,1.67085,1.67095,1.67085,1.67085,1652700064.0
2007-11-02 05:06:00,1.6707,1.671,1.6707,1.671,557500006.0
2007-11-02 05:07:00,1.6709,1.6709,1.6708,1.6709,557500006.0
2007-11-02 05:09:00,1.6711,1.6711,1.671,1.671,1661500001.0
2007-11-02 05:12:00,1.6711,1.6712,1.6711,1.6712,1661500001.0
2007-11-02 05:14:00,1.6713,1.6713,1.6712,1.6712,1661500001.0
2007-11-02 05:16:00,1.6714,1.6714,1.6712,1.6712,1661500001.0
2007-11-02 05:17:00,1.6713,1.6713,1.6713,1.6713,1661500001.0
2007-11-02 05:18:00,1.671,1.671,1.67065,1.6707,1661500001.0
2007-11-02 05:19:00,1.6713,1.6714,1.6713,1.6714,1668000000.0
2007-11-02 05:20:00,1.6713,1.6713,1.6711,1.6712,1668000000.0
2007-11-02 05:22:00,1.6713,1.6713,1.6713,1.6713,1668000000.0
2007-11-02 05:23:00,1.6712,1.6713,1.6712,1.6713,1668000000.0
2007-11-02 05:24:00,1.6714,1.6714,1.6714,1.6714,1668000000.0
2007-11-02 05:25:00,1.6712,1.6712,1.6712,1.6712,1668000000.0
2007-11-02 05:27:00,1.6713,1.6713,1.6713,1.6713,1668000000.0
2007-11-02 05:28:00,1.6712,1.6712,1.6712,1.6712,1668000000.0
2007-11-02 05:29:00,1.6711,1.6712,1.671,1.671,1668000000.0
2007-11-02 05:30:00,1.6709,1.6709,1.6709,1.6709,1668000000.0
2007-11-02 05:31:00,1.6708,1.6708,1.6708,1.6708,1668000000.0
2007-11-02 05:32:00,1.6709,1.6709,1.6708,1.6708,1668000000.0
2007-11-02 05:33:00,1.6709,1.6709,1.6708,1.6708,1668000000.0
2007-11-02 05:34:00,1.6709,1.6709,1.6706,1.6706,1668000000.0
2007-11-02 05:35:00,1.6705,1.6705,1.6703,1.6703,1668000000.0
2007-11-02 05:37:00,1.67065,1.6707,1.6706,1.6706,1668000000.0
2007-11-02 05:38:00,1.6706,1.6706,1.6706,1.6706,557300000.0
2007-11-02 05:39:00,1.6706,1.6707,1.6706,1.6707,1655200000.0
2007-11-02 05:40:00,1.6707,1.6707,1.67055,1.67055,2111100000.0
2007-11-02 05:42:00,1.6705,1.6707,1.6705,1.6707,540000000.0
2007-11-02 05:43:00,1.6706,1.67085,1.6706,1.67085,540000000.0
2007-11-02 05:44:00,1.67085,1.67085,1.67075,1.6708,1395900000.0
2007-11-02 05:45:00,1.6708,1.67095,1.6708,1.67085,748800000.0
2007-11-02 05:46:00,1.6705,1.6705,1.6703,1.6705,1122599991.0
2007-11-02 05:47:00,1.6706,1.6711,1.6706,1.6711,1122599991.0
2007-11-02 05:48:00,1.6712,1.6714,1.6712,1.6714,1122599991.0
2007-11-02 05:49:00,1.6712,1.6713,1.6711,1.6711,1122599991.0
2007-11-02 05:50:00,1.671,1.6711,1.671,1.6711,1122599991.0
2007-11-02 05:51:00,1.671,1.671,1.6708,1.671,1122599991.0
2007-11-02 05:52:00,1.6711,1.6711,1.6709,1.6711,1122599991.0
2007-11-02 05:54:00,1.6709,1.6709,1.6708,1.6708,1122599991.0
2007-11-02 05:55:00,1.6707,1.6707,1.6705,1.6707,1122599991.0
2007-11-02 05:56:00,1.6708,1.6709,1.6707,1.6707,1122599991.0
2007-11-02 05:58:00,1.6705,1.6707,1.6705,1.6707,1122599991.0
2007-11-02 05:59:00,1.67085,1.67085,1.67065,1.67085,1122599991.0
2007-11-02 06:01:00,1.67085,1.67085,1.6708,1.6708,2100800000.0
2007-11-02 06:05:00,1.6705,1.6706,1.6705,1.6706,877500000.0
2007-11-02 06:06:00,1.6705,1.6705,1.6705,1.6705,877500000.0
2007-11-02 06:07:00,1.6706,1.6706,1.6706,1.6706,877500000.0
2007-11-02 06:08:00,1.6705,1.6705,1.6704,1.6705,877500000.0
2007-11-02 06:09:00,1.6706,1.6706,1.6706,1.6706,877500000.0
2007-11-02 06:10:00,1.67115,1.67115,1.67105,1.6711,877500000.0
2007-11-02 06:11:00,1.67115,1.67115,1.6711,1.6711,1441800000.0
2007-11-02 06:12:00,1.6705,1.6707,1.6705,1.6707,1342200000.0
2007-11-02 06:13:00,1.6706,1.6707,1.6706,1.6707,1342200000.0
2007-11-02 06:15:00,1.67125,1.67135,1.67125,1.67125,1342200000.0
2007-11-02 06:17:00,1.6712,1.6712,1.67115,1.67115,815200000.0
2007-11-02 06:18:00,1.6705,1.6705,1.6705,1.6705,1649500000.0
2007-11-02 06:19:00,1.6712,1.6712,1.6711,1.6712,1649500000.0
2007-11-02 06:20:00,1.6705,1.6705,1.6701,1.6702,414800000.0
2007-11-02 06:21:00,1.6703,1.6704,1.6703,1.6704,414800000.0
2007-11-02 06:22:00,1.67115,1.67115,1.6711,1.67115,414800000.0
2007-11-02 06:23:00,1.6706,1.6706,1.6699,1.6704,607200000.0
2007-11-02 06:24:00,1.67115,1.67115,1.6711,1.67115,607200000.0
2007-11-02 06:25:00,1.67115,1.67115,1.6711,1.67115,641600000.0
2007-11-02 06:26:00,1.6699,1.67,1.6697,1.6698,1651699997.0
2007-11-02 06:27:00,1.6696,1.6697,1.6695,1.6697,1651699997.0
2007-11-02 06:28:00,1.6696,1.6696,1.6691,1.6693,1651699997.0
2007-11-02 06:29:00,1.6695,1.6696,1.6693,1.6695,1651699997.0
2007-11-02 06:30:00,1.6693,1.6695,1.6693,1.6695,1651699997.0
2007-11-02 06:32:00,1.6697,1.6699,1.6697,1.6697,1651699997.0
2007-11-02 06:34:00,1.6696,1.6696,1.6696,1.6696,1651699997.0
2007-11-02 06:35:00,1.6707,1.6707,1.6702,1.6702,1651699997.0
2007-11-02 06:36:00,1.6702,1.6702,1.67015,1.67015,1440000000.0
2007-11-02 06:37:00,1.6698,1.6698,1.6698,1.6698,2008900000.0
2007-11-02 06:38:00,1.6699,1.6699,1.6696,1.6697,2008900000.0
2007-11-02 06:39:00,1.6704,1.6704,1.6702,1.67025,2008900000.0
2007-11-02 06:40:00,1.6703,1.6703,1.67015,1.6703,2049800026.0
2007-11-02 06:41:00,1.6698,1.6698,1.6697,1.6697,1986400000.0
2007-11-02 06:42:00,1.67045,1.6705,1.6704,1.6705,1986400000.0
2007-11-02 06:43:00,1.6698,1.6698,1.6695,1.6696,2026700000.0
2007-11-02 06:44:00,1.6698,1.6698,1.6696,1.6696,2026700000.0
2007-11-02 06:45:00,1.6697,1.6697,1.6696,1.6696,2026700000.0
2007-11-02 06:47:00,1.6699,1.6699,1.6697,1.6697,2026700000.0
2007-11-02 06:48:00,1.6698,1.6698,1.6697,1.6697,2026700000.0
2007-11-02 06:49:00,1.6698,1.6698,1.6698,1.6698,2026700000.0
2007-11-02 06:50:00,1.6699,1.6699,1.6697,1.6697,2026700000.0
2007-11-02 06:51:00,1.6698,1.6698,1.6697,1.6698,2026700000.0
2007-11-02 06:52:00,1.6699,1.6699,1.6698,1.6698,2026700000.0
2007-11-02 06:53:00,1.6697,1.6697,1.6697,1.6697,2026700000.0
2007-11-02 06:54:00,1.6709,1.6712,1.67065,1.6709,2026700000.0
2007-11-02 06:55:00,1.6698,1.6698,1.6697,1.6697,1417000000.0
2007-11-02 06:56:00,1.6698,1.6698,1.6698,1.6698,1417000000.0
2007-11-02 06:57:00,1.6697,1.6697,1.6696,1.6697,1417000000.0
2007-11-02 06:58:00,1.67055,1.6707,1.6705,1.67065,1417000000.0
2007-11-02 06:59:00,1.6707,1.67075,1.67045,1.6706,1640300018.0
2007-11-02 07:00:00,1.6694,1.6696,1.6694,1.6696,543200000.0
2007-11-02 07:01:00,1.6706,1.6706,1.6705,1.67055,543200000.0
2007-11-02 07:02:00,1.6695,1.6695,1.6695,1.6695,271200000.0
2007-11-02 07:03:00,1.67065,1.67065,1.67055,1.67055,271200000.0
2007-11-02 07:04:00,1.67055,1.67055,1.67045,1.67055,1073600000.0
2007-11-02 07:05:00,1.67055,1.6707,1.67055,1.6706,1963000000.0
2007-11-02 07:06:00,1.67065,1.67065,1.67055,1.6706,867900000.0
2007-11-02 07:07:00,1.6706,1.67065,1.6705,1.67065,1358499980.0
2007-11-02 07:08:00,1.67065,1.67065,1.6705,1.6705,2013600000.0
2007-11-02 07:09:00,1.6705,1.6706,1.6704,1.6705,1816800000.0
2007-11-02 07:10:00,1.6697,1.6698,1.6694,1.6696,1571900000.0
2007-11-02 07:11:00,1.6697,1.6697,1.6694,1.6694,1571900000.0
2007-11-02 07:12:00,1.6706,1.6706,1.6705,1.67055,1571900000.0
2007-11-02 07:13:00,1.67055,1.6708,1.67055,1.67075,2113500000.0
2007-11-02 07:14:00,1.67075,1.6708,1.6707,1.6707,986400000.0
2007-11-02 07:15:00,1.6707,1.6708,1.6705,1.67075,786500000.0
2007-11-02 07:16:00,1.67075,1.67075,1.67065,1.67075,983000000.0
2007-11-02 07:17:00,1.67075,1.6709,1.67055,1.67055,1936400000.0
2007-11-02 07:18:00,1.67055,1.6706,1.6705,1.6705,1316000000.0
2007-11-02 07:19:00,1.6705,1.6705,1.67045,1.6705,1530499994.0
2007-11-02 07:20:00,1.6705,1.6705,1.67005,1.67005,980599999.0
2007-11-02 07:21:00,1.67005,1.6704,1.67005,1.6703,1752700000.0
2007-11-02 07:22:00,1.6698,1.6698,1.6694,1.6697,1133600000.0
2007-11-02 07:23:00,1.6704,1.6704,1.67015,1.67025,1133600000.0
2007-11-02 07:24:00,1.67025,1.67025,1.6697,1.67,1600400000.0
2007-11-02 07:25:00,1.67,1.67005,1.66975,1.66985,1969200000.0
2007-11-02 07:26:00,1.6698,1.67,1.6698,1.6698,1014300000.0
2007-11-02 07:27:00,1.6698,1.6698,1.6695,1.6696,1221400000.0
2007-11-02 07:28:00,1.6696,1.6696,1.66905,1.66925,1585100002.0
2007-11-02 07:29:00,1.6693,1.6696,1.6693,1.6696,572800000.0
2007-11-02 07:30:00,1.6696,1.6696,1.6693,1.66945,1278700000.0
2007-11-02 07:31:00,1.66945,1.6697,1.6694,1.6696,1441500000.0
2007-11-02 07:32:00,1.6696,1.6697,1.66945,1.66965,1369000000.0
2007-11-02 07:33:00,1.66965,1.66965,1.6695,1.66965,2032000000.0
2007-11-02 07:34:00,1.66965,1.66965,1.66945,1.66945,1676100000.0
2007-11-02 07:35:00,1.6706,1.6707,1.6706,1.6706,1484300000.0
2007-11-02 07:38:00,1.6707,1.6708,1.6707,1.6707,1484300000.0
2007-11-02 07:39:00,1.6711,1.6711,1.6709,1.6709,1484300000.0
2007-11-02 07:40:00,1.671,1.6711,1.6707,1.6709,1484300000.0
2007-11-02 07:41:00,1.66965,1.6698,1.6696,1.66965,1484300000.0
2007-11-02 07:42:00,1.66965,1.6697,1.6695,1.6697,1348000000.0
2007-11-02 07:43:00,1.6708,1.6709,1.6708,1.6709,1339200000.0
2007-11-02 07:44:00,1.6697,1.6698,1.6695,1.6698,1339200000.0
2007-11-02 07:45:00,1.6698,1.6698,1.66965,1.6697,1096000000.0
2007-11-02 07:46:00,1.6685,1.6688,1.6681,1.6684,1488200004.0
2007-11-02 07:47:00,1.6683,1.6685,1.6683,1.6684,1488200004.0
2007-11-02 07:48:00,1.6683,1.6685,1.6683,1.6685,1488200004.0
2007-11-02 07:49:00,1.6698,1.6699,1.6695,1.6699,1488200004.0
2007-11-02 07:50:00,1.6699,1.6699,1.66965,1.66965,1733100000.0
2007-11-02 07:51:00,1.66965,1.6699,1.66965,1.6698,1932800000.0
2007-11-02 07:52:00,1.6698,1.6698,1.6696,1.6696,2129600000.0
2007-11-02 07:53:00,1.6684,1.6687,1.6684,1.6687,1832800000.0
2007-11-02 07:54:00,1.6686,1.6688,1.6686,1.6686,1832800000.0
2007-11-02 07:55:00,1.6696,1.6698,1.6696,1.6697,1832800000.0
2007-11-02 07:56:00,1.6688,1.6689,1.6686,1.6689,1839200000.0
2007-11-02 07:57:00,1.6696,1.66965,1.6696,1.66965,1839200000.0
2007-11-02 07:58:00,1.6687,1.6687,1.6684,1.6684,1759800000.0
2007-11-02 07:59:00,1.6686,1.669,1.6685,1.6689,1759800000.0
2007-11-02 08:00:00,1.6696,1.6696,1.6694,1.6695,1759800000.0
2007-11-02 08:01:00,1.66945,1.66955,1.6694,1.6694,2074300000.0
2007-11-02 08:02:00,1.6694,1.66945,1.6692,1.6692,1602499930.0
2007-11-02 08:03:00,1.6692,1.6692,1.6689,1.669,2123200000.0
2007-11-02 08:04:00,1.6691,1.6692,1.6689,1.6691,2123200000.0
2007-11-02 08:05:00,1.6694,1.66945,1.6694,1.6694,2123200000.0
2007-11-02 08:06:00,1.6694,1.6695,1.6694,1.6695,1287100000.0
2007-11-02 08:07:00,1.6695,1.6695,1.6689,1.66925,1282500006.0
2007-11-02 08:08:00,1.66925,1.66925,1.66915,1.6692,1450100006.0
2007-11-02 08:09:00,1.6693,1.6695,1.6691,1.6694,1922299997.0
2007-11-02 08:10:00,1.6693,1.6694,1.669,1.6691,1922299997.0
2007-11-02 08:11:00,1.66955,1.66955,1.6695,1.6695,1922299997.0
2007-11-02 08:12:00,1.6686,1.6688,1.6686,1.6687,1512900000.0
2007-11-02 08:13:00,1.6688,1.6688,1.6686,1.6687,1512900000.0
2007-11-02 08:14:00,1.6688,1.6688,1.6687,1.6688,1512900000.0
2007-11-02 08:15:00,1.66905,1.6693,1.66905,1.6693,1512900000.0
2007-11-02 08:16:00,1.6693,1.6693,1.669,1.66925,903400000.0
2007-11-02 08:17:00,1.66925,1.6693,1.669,1.6693,1114500000.0
2007-11-02 08:18:00,1.6694,1.6695,1.6693,1.6695,2028000000.0
2007-11-02 08:19:00,1.6694,1.6694,1.6693,1.6694,2028000000.0
2007-11-02 08:20:00,1.6696,1.6697,1.66955,1.66955,2028000000.0
2007-11-02 08:21:00,1.6695,1.6696,1.6694,1.6696,2052000006.0
2007-11-02 08:22:00,1.6695,1.6697,1.6694,1.6694,2052000006.0
2007-11-02 08:23:00,1.6693,1.6693,1.6691,1.6691,2052000006.0
2007-11-02 08:24:00,1.6693,1.6693,1.6692,1.6693,2052000006.0
2007-11-02 08:25:00,1.6695,1.6699,1.6695,1.6699,2052000006.0
2007-11-02 08:26:00,1.6701,1.6702,1.6696,1.6696,2052000006.0
2007-11-02 08:27:00,1.6695,1.6698,1.6695,1.6696,2052000006.0
2007-11-02 08:28:00,1.6694,1.6695,1.6691,1.6692,2052000006.0
2007-11-02 08:29:00,1.66975,1.67,1.66975,1.67,2052000006.0
2007-11-02 08:30:00,1.6689,1.6689,1.6688,1.6688,1509500000.0
2007-11-02 08:31:00,1.6689,1.6689,1.6685,1.6686,1509500000.0
2007-11-02 08:32:00,1.6685,1.6686,1.6685,1.6686,1509500000.0
2007-11-02 08:33:00,1.6687,1.6687,1.6686,1.6686,1509500000.0
2007-11-02 08:34:00,1.6687,1.6689,1.6687,1.6689,1509500000.0
2007-11-02 08:35:00,1.6688,1.6689,1.6687,1.6689,1509500000.0
2007-11-02 08:36:00,1.669,1.669,1.6687,1.6688,1509500000.0
2007-11-02 08:37:00,1.6689,1.6689,1.6688,1.6688,1509500000.0
2007-11-02 08:38:00,1.6686,1.6686,1.6684,1.6685,1509500000.0
2007-11-02 08:39:00,1.6686,1.6686,1.6685,1.6686,1509500000.0
2007-11-02 08:40:00,1.6685,1.6685,1.6681,1.6681,1509500000.0
2007-11-02 08:41:00,1.668,1.6681,1.6679,1.668,1509500000.0
2007-11-02 08:42:00,1.6708,1.6708,1.6707,1.67075,1509500000.0
2007-11-02 08:43:00,1.6679,1.6679,1.6677,1.6677,1334100000.0
2007-11-02 08:44:00,1.67075,1.671,1.67075,1.6709,1334100000.0
2007-11-02 08:45:00,1.6709,1.6709,1.6683,1.6685,1351100000.0
2007-11-02 08:46:00,1.6681,1.6683,1.6681,1.6681,1273099999.0
2007-11-02 08:47:00,1.668,1.6682,1.668,1.668,1273099999.0
2007-11-02 08:48:00,1.6678,1.6682,1.6678,1.6682,1273099999.0
2007-11-02 08:49:00,1.6681,1.6681,1.6677,1.6678,1273099999.0
2007-11-02 08:50:00,1.6677,1.6678,1.6677,1.6677,1273099999.0
2007-11-02 08:51:00,1.6678,1.6678,1.6677,1.6678,1273099999.0
2007-11-02 08:52:00,1.6677,1.6679,1.6677,1.6678,1273099999.0
2007-11-02 08:53:00,1.6679,1.668,1.6678,1.668,1273099999.0
2007-11-02 08:54:00,1.6679,1.668,1.6679,1.6679,1273099999.0
2007-11-02 08:55:00,1.668,1.6681,1.6679,1.6679,1273099999.0
2007-11-02 08:56:00,1.668,1.668,1.6676,1.6677,1273099999.0
2007-11-02 08:57:00,1.6676,1.6677,1.6675,1.6676,1273099999.0
2007-11-02 08:58:00,1.6677,1.6678,1.6675,1.6678,1273099999.0
2007-11-02 08:59:00,1.6677,1.6679,1.6677,1.6678,1273099999.0
2007-11-02 09:00:00,1.669,1.6691,1.66865,1.66865,1273099999.0
2007-11-02 09:01:00,1.6681,1.6682,1.6678,1.668,1315400000.0
2007-11-02 09:02:00,1.6688,1.6691,1.66875,1.6691,1315400000.0
2007-11-02 09:03:00,1.6691,1.6692,1.66895,1.6691,1064800000.0
2007-11-02 09:04:00,1.6691,1.66925,1.66895,1.66915,981500000.0
2007-11-02 09:05:00,1.66915,1.6693,1.6691,1.66925,886800000.0
2007-11-02 09:06:00,1.66925,1.66925,1.66915,1.66915,592000000.0
2007-11-02 09:07:00,1.66915,1.6694,1.6691,1.6693,1217000009.0
2007-11-02 09:08:00,1.6678,1.6678,1.6675,1.6677,1923200006.0
2007-11-02 09:09:00,1.6693,1.6694,1.6691,1.6694,1923200006.0
2007-11-02 09:10:00,1.66945,1.66945,1.66905,1.6691,1856499993.0
2007-11-02 09:11:00,1.6691,1.6691,1.6686,1.6686,1800099999.0
2007-11-02 09:12:00,1.6678,1.6681,1.6678,1.6679,1519000000.0
2007-11-02 09:13:00,1.6687,1.6688,1.66855,1.6687,1519000000.0
2007-11-02 09:14:00,1.6679,1.6679,1.6677,1.6677,2146200000.0
2007-11-02 09:15:00,1.6689,1.6691,1.6688,1.669,2146200000.0
2007-11-02 09:16:00,1.6677,1.6677,1.6676,1.6676,2022999994.0
2007-11-02 09:17:00,1.6692,1.6695,1.66905,1.66935,2022999994.0
2007-11-02 09:18:00,1.6677,1.6678,1.6676,1.6678,1588800000.0
2007-11-02 09:19:00,1.6695,1.6696,1.6693,1.6694,1588800000.0
2007-11-02 09:20:00,1.6676,1.6677,1.6674,1.6675,1519199999.0
2007-11-02 09:21:00,1.6694,1.6696,1.6694,1.6695,1519199999.0
2007-11-02 09:22:00,1.6695,1.66975,1.6694,1.6695,1362399998.0
2007-11-02 09:23:00,1.6695,1.6695,1.66905,1.66905,1274399993.0
2007-11-02 09:24:00,1.66905,1.6694,1.66905,1.66935,1918199994.0
2007-11-02 09:25:00,1.66935,1.66985,1.6693,1.66985,1838600000.0
2007-11-02 09:26:00,1.66985,1.6702,1.6695,1.66955,2000000028.0
2007-11-02 09:27:00,1.6696,1.6698,1.6695,1.6696,1429400004.0
2007-11-02 09:28:00,1.6696,1.66965,1.66915,1.66915,1256000000.0
2007-11-02 09:29:00,1.6692,1.6692,1.669,1.669,2046000021.0
2007-11-02 09:30:00,1.669,1.669,1.6688,1.6689,1709200000.0
2007-11-02 09:31:00,1.667,1.6673,1.667,1.6672,1207500000.0
2007-11-02 09:32:00,1.6673,1.6674,1.6672,1.6674,1207500000.0
2007-11-02 09:33:00,1.66855,1.6687,1.66855,1.66865,1207500000.0
2007-11-02 09:34:00,1.66865,1.6689,1.66865,1.66885,1736399977.0
2007-11-02 09:35:00,1.6689,1.6689,1.6687,1.66885,975400000.0
2007-11-02 09:36:00,1.66885,1.6689,1.6687,1.66875,1634500000.0
2007-11-02 09:37:00,1.66875,1.66895,1.66875,1.6689,1103500000.0
2007-11-02 09:38:00,1.6689,1.6689,1.66845,1.6685,1474800000.0
2007-11-02 09:39:00,1.6685,1.6686,1.6684,1.66855,1337900000.0
2007-11-02 09:40:00,1.6681,1.6681,1.6679,1.668,1406800000.0
2007-11-02 09:41:00,1.6681,1.6681,1.66795,1.6681,1406800000.0
2007-11-02 09:42:00,1.6683,1.6683,1.668,1.6681,1607000000.0
2007-11-02 09:43:00,1.6682,1.6683,1.6681,1.6681,1607000000.0
2007-11-02 09:44:00,1.6682,1.6684,1.6682,1.6683,1607000000.0
2007-11-02 09:45:00,1.6684,1.6685,1.6683,1.6683,1607000000.0
2007-11-02 09:46:00,1.6684,1.6684,1.6683,1.6683,1607000000.0
2007-11-02 09:47:00,1.6682,1.6683,1.6682,1.6683,1607000000.0
2007-11-02 09:48:00,1.6684,1.6684,1.6683,1.6684,1607000000.0
2007-11-02 09:49:00,1.6685,1.6685,1.6684,1.6684,1607000000.0
2007-11-02 09:50:00,1.6685,1.6686,1.6684,1.6686,1607000000.0
2007-11-02 09:51:00,1.6685,1.6686,1.6685,1.6685,1607000000.0
2007-11-02 09:52:00,1.6686,1.6686,1.6685,1.6685,1607000000.0
2007-11-02 09:53:00,1.6686,1.6686,1.6685,1.6686,1607000000.0
2007-11-02 09:54:00,1.6685,1.6685,1.6684,1.6685,1607000000.0
2007-11-02 09:55:00,1.6686,1.6686,1.6685,1.6685,1607000000.0
2007-11-02 09:56:00,1.6684,1.6686,1.6684,1.6686,1607000000.0
2007-11-02 09:57:00,1.6685,1.6686,1.6685,1.6686,1607000000.0
2007-11-02 09:58:00,1.6687,1.6687,1.6685,1.6686,1607000000.0
2007-11-02 09:59:00,1.6685,1.669,1.6685,1.6689,1607000000.0
2007-11-02 10:00:00,1.669,1.6691,1.6689,1.6691,1607000000.0
2007-11-02 10:01:00,1.669,1.6692,1.669,1.6691,1607000000.0
2007-11-02 10:02:00,1.6692,1.6692,1.669,1.6691,1607000000.0
2007-11-02 10:03:00,1.669,1.6691,1.6688,1.669,1607000000.0
2007-11-02 10:04:00,1.66785,1.668,1.6678,1.66795,1607000000.0
2007-11-02 10:05:00,1.66795,1.668,1.66775,1.66775,1823900002.0
2007-11-02 10:06:00,1.6687,1.6687,1.6682,1.6682,2143200000.0
2007-11-02 10:07:00,1.6681,1.6682,1.668,1.668,2143200000.0
2007-11-02 10:08:00,1.6681,1.6682,1.6681,1.6682,2143200000.0
2007-11-02 10:09:00,1.6681,1.6683,1.668,1.6681,2143200000.0
2007-11-02 10:10:00,1.6677,1.6677,1.66755,1.6676,2143200000.0
2007-11-02 10:11:00,1.6678,1.6681,1.6678,1.668,2097600000.0
2007-11-02 10:12:00,1.6678,1.66805,1.6678,1.668,2097600000.0
2007-11-02 10:13:00,1.6681,1.6683,1.6681,1.6683,1755700000.0
2007-11-02 10:14:00,1.6684,1.6684,1.6683,1.6684,1755700000.0
2007-11-02 10:15:00,1.6683,1.6684,1.6681,1.6682,1755700000.0
2007-11-02 10:16:00,1.6683,1.6684,1.6683,1.6684,1755700000.0
2007-11-02 10:17:00,1.6685,1.6687,1.6685,1.6687,1755700000.0
2007-11-02 10:18:00,1.6686,1.6688,1.6685,1.6685,1755700000.0
2007-11-02 10:19:00,1.6684,1.6686,1.6684,1.6685,1755700000.0
2007-11-02 10:20:00,1.6686,1.6686,1.6685,1.6686,1755700000.0
2007-11-02 10:21:00,1.6687,1.6688,1.6686,1.6687,1755700000.0
2007-11-02 10:22:00,1.6688,1.6688,1.6687,1.6688,1755700000.0
2007-11-02 10:23:00,1.6677,1.6678,1.6677,1.6677,1755700000.0
2007-11-02 10:24:00,1.669,1.6693,1.669,1.6691,2094500000.0
2007-11-02 10:25:00,1.669,1.6693,1.669,1.6693,2094500000.0
2007-11-02 10:26:00,1.6694,1.6698,1.6693,1.6696,2094500000.0
2007-11-02 10:27:00,1.6695,1.6698,1.6695,1.6698,2094500000.0
2007-11-02 10:28:00,1.6697,1.6697,1.6696,1.6696,2094500000.0
2007-11-02 10:29:00,1.6694,1.6698,1.6694,1.6696,2094500000.0
2007-11-02 10:30:00,1.66715,1.6673,1.66705,1.6672,2094500000.0
2007-11-02 10:31:00,1.6672,1.6673,1.66705,1.6673,1723000006.0
2007-11-02 10:32:00,1.6673,1.6674,1.6672,1.6673,757000000.0
2007-11-02 10:33:00,1.66735,1.6675,1.66725,1.66735,1037800000.0
2007-11-02 10:34:00,1.66735,1.66755,1.66735,1.6675,936500000.0
2007-11-02 10:35:00,1.6675,1.6677,1.66745,1.66765,982300000.0
2007-11-02 10:36:00,1.66765,1.6678,1.6675,1.6677,1496900000.0
2007-11-02 10:37:00,1.6677,1.6677,1.6675,1.6676,1740100003.0
2007-11-02 10:38:00,1.6676,1.66795,1.6676,1.6679,1137899996.0
2007-11-02 10:39:00,1.6703,1.6706,1.6703,1.6706,1267200000.0
2007-11-02 10:40:00,1.668,1.6681,1.66795,1.668,1267200000.0
2007-11-02 10:41:00,1.668,1.6682,1.66795,1.6682,2123000005.0
2007-11-02 10:42:00,1.6705,1.6706,1.6705,1.6706,1610300012.0
2007-11-02 10:43:00,1.6681,1.6682,1.66805,1.6682,1610300012.0
2007-11-02 10:44:00,1.6682,1.6684,1.66815,1.6684,1090399997.0
2007-11-02 10:45:00,1.6684,1.6684,1.6683,1.6683,951600000.0
2007-11-02 10:46:00,1.6683,1.6684,1.66825,1.6683,1671600000.0
2007-11-02 10:47:00,1.6702,1.6704,1.6702,1.6704,1708400000.0
2007-11-02 10:48:00,1.6684,1.6685,1.66835,1.6684,1708400000.0
2007-11-02 10:49:00,1.6684,1.6685,1.66835,1.6685,1585200000.0
2007-11-02 10:50:00,1.6706,1.6706,1.6703,1.6705,2067200000.0
2007-11-02 10:51:00,1.6704,1.6705,1.6703,1.6705,2067200000.0
2007-11-02 10:52:00,1.6704,1.6705,1.6703,1.6704,2067200000.0
2007-11-02 10:53:00,1.6705,1.6705,1.6703,1.6703,2067200000.0
2007-11-02 10:54:00,1.6686,1.6687,1.6685,1.6686,2067200000.0
2007-11-02 10:55:00,1.6686,1.6686,1.66845,1.66845,2025999986.0
2007-11-02 10:56:00,1.6704,1.6704,1.6702,1.6702,1948800000.0
2007-11-02 10:57:00,1.6703,1.6703,1.6699,1.6699,1948800000.0
2007-11-02 10:58:00,1.67,1.67,1.6697,1.6698,1948800000.0
2007-11-02 10:59:00,1.6696,1.6698,1.6696,1.6698,1948800000.0
2007-11-02 11:00:00,1.669,1.6692,1.669,1.66915,1948800000.0
2007-11-02 11:01:00,1.6699,1.6699,1.6697,1.6698,1394600000.0
2007-11-02 11:02:00,1.6691,1.6692,1.66905,1.66915,1394600000.0
2007-11-02 11:03:00,1.66915,1.66915,1.669,1.669,1619000000.0
2007-11-02 11:04:00,1.669,1.66905,1.6686,1.6686,1137900000.0
2007-11-02 11:05:00,1.66865,1.6687,1.6685,1.6685,1358200000.0
2007-11-02 11:06:00,1.66855,1.6686,1.66825,1.66825,1503600000.0
2007-11-02 11:07:00,1.6682,1.6682,1.66805,1.66805,1062600000.0
2007-11-02 11:08:00,1.66805,1.6683,1.668,1.6683,1604199999.0
2007-11-02 11:09:00,1.6683,1.6683,1.6681,1.6681,1133000000.0
2007-11-02 11:10:00,1.6681,1.6682,1.6679,1.66795,1069100000.0
2007-11-02 11:11:00,1.66795,1.66805,1.6679,1.668,1130400000.0
2007-11-02 11:12:00,1.668,1.6683,1.668,1.66825,1869899999.0
2007-11-02 11:13:00,1.66825,1.66835,1.6682,1.66825,1840799998.0
2007-11-02 11:14:00,1.66825,1.6686,1.66825,1.66845,1875100008.0
2007-11-02 11:15:00,1.6685,1.6685,1.6681,1.6683,1065000000.0
2007-11-02 11:16:00,1.6683,1.66845,1.6682,1.66845,1861400000.0
2007-11-02 11:17:00,1.6694,1.6696,1.6694,1.6695,1791500000.0
2007-11-02 11:18:00,1.6696,1.6698,1.6695,1.6698,1791500000.0
2007-11-02 11:19:00,1.6699,1.6701,1.6699,1.6699,1791500000.0
2007-11-02 11:20:00,1.6698,1.67,1.6698,1.6699,1791500000.0
2007-11-02 11:21:00,1.67,1.67,1.6698,1.67,1791500000.0
2007-11-02 11:22:00,1.6688,1.6689,1.6687,1.66885,1791500000.0
2007-11-02 11:23:00,1.6699,1.6701,1.6699,1.67,1907100000.0
2007-11-02 11:24:00,1.6701,1.6701,1.6699,1.6699,1907100000.0
2007-11-02 11:25:00,1.6692,1.6694,1.6692,1.6694,1907100000.0
2007-11-02 11:26:00,1.67,1.6702,1.67,1.6702,1473899996.0
2007-11-02 11:27:00,1.6696,1.6699,1.66955,1.6698,1473899996.0
2007-11-02 11:28:00,1.6697,1.6698,1.66955,1.66955,1066799999.0
2007-11-02 11:29:00,1.6696,1.6699,1.66945,1.6697,1608900001.0
2007-11-02 11:30:00,1.6697,1.66995,1.6697,1.66995,959200000.0
2007-11-02 11:31:00,1.66995,1.66995,1.6697,1.6699,1201200001.0
2007-11-02 11:32:00,1.6699,1.67015,1.66985,1.6699,1483699995.0
2007-11-02 11:33:00,1.6699,1.67,1.66965,1.6698,1797799979.0
2007-11-02 11:34:00,1.6698,1.67,1.6697,1.67,1383200000.0
2007-11-02 11:35:00,1.67,1.6702,1.67,1.6702,1413600000.0
2007-11-02 11:36:00,1.6702,1.67035,1.6701,1.67025,1161200000.0
2007-11-02 11:37:00,1.67025,1.6705,1.6702,1.6705,1499200000.0
2007-11-02 11:38:00,1.6705,1.6706,1.6704,1.67045,1693199998.0
2007-11-02 11:39:00,1.6702,1.6702,1.67,1.67,1360700002.0
2007-11-02 11:40:00,1.6701,1.6705,1.6701,1.6704,1360700002.0
2007-11-02 11:41:00,1.6705,1.6706,1.6703,1.6706,1360700002.0
2007-11-02 11:42:00,1.6705,1.6707,1.6705,1.6705,1360700002.0
2007-11-02 11:43:00,1.6704,1.6706,1.6704,1.6705,1360700002.0
2007-11-02 11:44:00,1.6706,1.6707,1.6706,1.6707,1360700002.0
2007-11-02 11:45:00,1.6708,1.6709,1.6707,1.6707,1360700002.0
2007-11-02 11:46:00,1.6708,1.6708,1.6707,1.6707,1360700002.0
2007-11-02 11:47:00,1.6708,1.6708,1.6707,1.6707,1360700002.0
2007-11-02 11:48:00,1.6703,1.67035,1.67025,1.67035,1360700002.0
2007-11-02 11:49:00,1.67045,1.6706,1.6703,1.6705,1802500006.0
2007-11-02 11:50:00,1.6705,1.6706,1.67035,1.67045,1443700015.0
2007-11-02 11:51:00,1.67045,1.6706,1.6704,1.6705,1871700004.0
2007-11-02 11:52:00,1.6705,1.67055,1.6704,1.6704,1346800000.0
2007-11-02 11:53:00,1.6705,1.6707,1.6704,1.6704,1838500000.0
2007-11-02 11:54:00,1.6705,1.6706,1.6704,1.6704,1838500000.0
2007-11-02 11:55:00,1.67045,1.6706,1.67035,1.6706,1838500000.0
2007-11-02 11:56:00,1.6705,1.6705,1.6703,1.6703,1996499985.0
2007-11-02 11:57:00,1.6703,1.6703,1.67,1.67,1996499985.0
2007-11-02 11:58:00,1.67,1.67,1.66975,1.6698,1704999992.0
2007-11-02 11:59:00,1.6703,1.6705,1.6703,1.6705,1118200000.0
2007-11-02 12:00:00,1.6704,1.6705,1.6703,1.6703,1118200000.0
2007-11-02 12:01:00,1.66985,1.66995,1.6698,1.6698,1118200000.0
2007-11-02 12:02:00,1.6698,1.67,1.66975,1.66995,1362599999.0
2007-11-02 12:03:00,1.67,1.6701,1.66995,1.67,990000000.0
2007-11-02 12:04:00,1.67,1.67,1.6698,1.6698,1248000000.0
2007-11-02 12:05:00,1.6698,1.66995,1.6698,1.6699,1658800000.0
2007-11-02 12:06:00,1.6699,1.66995,1.6698,1.6698,1373400000.0
2007-11-02 12:07:00,1.6698,1.67015,1.66975,1.67,1092099999.0
2007-11-02 12:08:00,1.67,1.67,1.6697,1.66975,1718699992.0
2007-11-02 12:09:00,1.6705,1.6706,1.6704,1.6705,1887900001.0
2007-11-02 12:10:00,1.6697,1.6698,1.6697,1.66975,1887900001.0
2007-11-02 12:11:00,1.6704,1.6704,1.6702,1.6702,1762699990.0
2007-11-02 12:12:00,1.6703,1.6704,1.6702,1.6704,1762699990.0
2007-11-02 12:13:00,1.6703,1.6703,1.6702,1.6702,1762699990.0
2007-11-02 12:14:00,1.6703,1.6703,1.6703,1.6703,1762699990.0
2007-11-02 12:15:00,1.6697,1.6697,1.6693,1.6695,1762699990.0
2007-11-02 12:16:00,1.6695,1.6696,1.6694,1.6696,1124600000.0
2007-11-02 12:17:00,1.6704,1.6705,1.6704,1.6704,1622400000.0
2007-11-02 12:18:00,1.6703,1.6703,1.6702,1.6703,1622400000.0
2007-11-02 12:19:00,1.6702,1.6702,1.6701,1.6701,1622400000.0
2007-11-02 12:20:00,1.6702,1.6702,1.6699,1.6699,1622400000.0
2007-11-02 12:21:00,1.6701,1.6701,1.6699,1.6699,1622400000.0
2007-11-02 12:22:00,1.67,1.67,1.6698,1.6698,1622400000.0
2007-11-02 12:23:00,1.6697,1.6697,1.6697,1.6697,1622400000.0
2007-11-02 12:24:00,1.6698,1.6698,1.6696,1.6698,1622400000.0
2007-11-02 12:25:00,1.6697,1.6697,1.6694,1.6694,1622400000.0
2007-11-02 12:26:00,1.6695,1.6695,1.6693,1.6695,1622400000.0
2007-11-02 12:27:00,1.6694,1.6695,1.6692,1.6694,1622400000.0
2007-11-02 12:28:00,1.6693,1.6693,1.6692,1.6693,1622400000.0
2007-11-02 12:29:00,1.6694,1.6697,1.6694,1.6697,1622400000.0
2007-11-02 12:30:00,1.6696,1.6698,1.6696,1.6698,1622400000.0
2007-11-02 12:31:00,1.67,1.6701,1.67,1.6701,1622400000.0
2007-11-02 12:32:00,1.6701,1.6701,1.67,1.6701,1828899990.0
2007-11-02 12:33:00,1.6695,1.6696,1.6695,1.6695,2013100000.0
2007-11-02 12:34:00,1.6697,1.6697,1.6695,1.6697,2013100000.0
2007-11-02 12:35:00,1.6701,1.6704,1.67,1.6704,2013100000.0
2007-11-02 12:36:00,1.6693,1.6695,1.6693,1.6695,1820499998.0
2007-11-02 12:37:00,1.6696,1.67,1.6696,1.6698,1820499998.0
2007-11-02 12:39:00,1.6699,1.6699,1.6698,1.6698,1820499998.0
2007-11-02 12:40:00,1.67,1.6706,1.67,1.67045,1820499998.0
2007-11-02 12:41:00,1.67045,1.67065,1.67035,1.6706,1740000000.0
2007-11-02 12:42:00,1.6706,1.6707,1.67055,1.67055,1494800000.0
2007-11-02 12:43:00,1.67055,1.6706,1.67055,1.67055,858800000.0
2007-11-02 12:44:00,1.67055,1.6708,1.67055,1.6708,1375000000.0
2007-11-02 12:45:00,1.6708,1.67095,1.6707,1.6708,1375900000.0
2007-11-02 12:46:00,1.6708,1.6709,1.67075,1.6708,1207200000.0
2007-11-02 12:47:00,1.6708,1.67085,1.6707,1.67075,1884799980.0
2007-11-02 12:48:00,1.67075,1.6708,1.6706,1.67065,1412000000.0
2007-11-02 12:49:00,1.67,1.6701,1.6699,1.67,1546400000.0
2007-11-02 12:50:00,1.6699,1.67,1.6699,1.67,1546400000.0
2007-11-02 12:51:00,1.6705,1.6705,1.6703,1.6704,1546400000.0
2007-11-02 12:52:00,1.6704,1.6705,1.6704,1.67045,1597499999.0
2007-11-02 12:53:00,1.67045,1.67075,1.67045,1.6706,1686400000.0
2007-11-02 12:54:00,1.6706,1.6707,1.6704,1.6704,2033599999.0
2007-11-02 12:55:00,1.6704,1.6705,1.6704,1.6704,1300000000.0
2007-11-02 12:56:00,1.6697,1.6697,1.6696,1.6696,1885999997.0
2007-11-02 12:57:00,1.67035,1.6705,1.67035,1.67045,1885999997.0
2007-11-02 12:58:00,1.6696,1.6699,1.6696,1.6698,1657999991.0
2007-11-02 12:59:00,1.6697,1.6698,1.6697,1.6698,1657999991.0
2007-11-02 13:00:00,1.6706,1.6706,1.67035,1.6704,1657999991.0
2007-11-02 13:01:00,1.6699,1.6699,1.6697,1.6698,1966400000.0
2007-11-02 13:02:00,1.6697,1.6698,1.6697,1.6698,1966400000.0
2007-11-02 13:03:00,1.6697,1.6699,1.6697,1.6698,1966400000.0
2007-11-02 13:06:00,1.6699,1.6699,1.6698,1.6698,1966400000.0
2007-11-02 13:07:00,1.6699,1.6699,1.6699,1.6699,1966400000.0
2007-11-02 13:08:00,1.6703,1.6707,1.6703,1.67055,1966400000.0
2007-11-02 13:09:00,1.67055,1.6706,1.6705,1.67055,1686799992.0
2007-11-02 13:10:00,1.6699,1.6699,1.6697,1.6697,1724600001.0
2007-11-02 13:11:00,1.6696,1.6697,1.6696,1.6697,1724600001.0
2007-11-02 13:12:00,1.6696,1.6697,1.6693,1.6694,1724600001.0
2007-11-02 13:13:00,1.6693,1.6693,1.6692,1.6693,1724600001.0
2007-11-02 13:14:00,1.6692,1.6695,1.6691,1.6694,1724600001.0
2007-11-02 13:15:00,1.6695,1.6696,1.6695,1.6695,1724600001.0
2007-11-02 13:16:00,1.6696,1.6696,1.6695,1.6695,1724600001.0
2007-11-02 13:17:00,1.6696,1.6696,1.6694,1.6694,1724600001.0
2007-11-02 13:18:00,1.6693,1.6694,1.6693,1.6693,1724600001.0
2007-11-02 13:19:00,1.6692,1.6692,1.6691,1.6692,1724600001.0
2007-11-02 13:20:00,1.6693,1.6695,1.6692,1.6694,1724600001.0
2007-11-02 13:21:00,1.6692,1.6693,1.6692,1.6693,1724600001.0
2007-11-02 13:22:00,1.6694,1.6694,1.6693,1.6694,1724600001.0
2007-11-02 13:23:00,1.66985,1.6699,1.6697,1.66975,1724600001.0
2007-11-02 13:24:00,1.6694,1.6694,1.6693,1.6693,1801400002.0
2007-11-02 13:25:00,1.6694,1.6694,1.6693,1.6694,1801400002.0
2007-11-02 13:26:00,1.6695,1.6695,1.6693,1.6693,1801400002.0
2007-11-02 13:27:00,1.6695,1.6696,1.6693,1.6694,1801400002.0
2007-11-02 13:28:00,1.6694,1.66945,1.6693,1.66935,846700000.0
2007-11-02 13:29:00,1.6704,1.6706,1.6699,1.6705,1934900000.0
2007-11-02 13:30:00,1.6703,1.6724,1.6703,1.6722,1934900000.0
2007-11-02 13:31:00,1.6698,1.67025,1.6698,1.67,1934900000.0
2007-11-02 13:32:00,1.67,1.67,1.6696,1.6696,2134999999.0
2007-11-02 13:33:00,1.6696,1.6696,1.66945,1.66955,1923999980.0
2007-11-02 13:34:00,1.66955,1.6698,1.6695,1.6698,1838499991.0
2007-11-02 13:35:00,1.6698,1.6698,1.6694,1.66945,1347900000.0
2007-11-02 13:36:00,1.6713,1.6718,1.671,1.6711,2000800000.0
2007-11-02 13:37:00,1.6695,1.67,1.6695,1.66995,2000800000.0
2007-11-02 13:38:00,1.66995,1.66995,1.66975,1.6699,2052200005.0
2007-11-02 13:39:00,1.6699,1.66995,1.66985,1.6699,1829099992.0
2007-11-02 13:40:00,1.6699,1.6701,1.6698,1.6701,1836000000.0
2007-11-02 13:41:00,1.6706,1.6707,1.6692,1.6699,1831800000.0
2007-11-02 13:42:00,1.67,1.6705,1.67,1.6701,1831800000.0
2007-11-02 13:43:00,1.67,1.6702,1.6698,1.6701,1831800000.0
2007-11-02 13:44:00,1.67025,1.67025,1.67005,1.6701,1831800000.0
2007-11-02 13:45:00,1.6703,1.6705,1.6701,1.6701,1695999986.0
2007-11-02 13:46:00,1.6698,1.6698,1.6694,1.66955,1695999986.0
2007-11-02 13:47:00,1.66955,1.67,1.6695,1.6699,1953299994.0
2007-11-02 13:48:00,1.6704,1.6707,1.67,1.6704,1308699990.0
2007-11-02 13:49:00,1.67005,1.6702,1.66995,1.6701,1308699990.0
2007-11-02 13:50:00,1.6701,1.6701,1.66995,1.67,1246899996.0
2007-11-02 13:51:00,1.67,1.67,1.6699,1.67,1065100000.0
2007-11-02 13:52:00,1.67,1.67005,1.6699,1.66995,1427100000.0
2007-11-02 13:53:00,1.67,1.6701,1.66985,1.6699,1528299999.0
2007-11-02 13:54:00,1.6699,1.6699,1.66975,1.6698,1600100000.0
2007-11-02 13:55:00,1.6698,1.6699,1.66965,1.66975,1972000023.0
2007-11-02 13:56:00,1.66975,1.6698,1.66965,1.66965,2030900036.0
2007-11-02 13:57:00,1.6697,1.6697,1.6695,1.66965,1704500002.0
2007-11-02 13:58:00,1.6697,1.66995,1.6696,1.6698,1178700004.0
2007-11-02 13:59:00,1.6698,1.6699,1.6697,1.6698,1994299969.0
2007-11-02 14:00:00,1.6698,1.6699,1.66975,1.6699,1101699997.0
2007-11-02 14:01:00,1.6699,1.6699,1.66975,1.6698,1351300000.0
2007-11-02 14:02:00,1.6698,1.66985,1.66975,1.6698,1921200000.0
2007-11-02 14:03:00,1.6698,1.6698,1.66975,1.6698,1701600006.0
2007-11-02 14:04:00,1.6736,1.6737,1.6735,1.6736,1707200000.0
2007-11-02 14:05:00,1.6735,1.6735,1.6733,1.6734,1707200000.0
2007-11-02 14:06:00,1.6732,1.6734,1.6732,1.6733,1707200000.0
2007-11-02 14:07:00,1.6699,1.67,1.6698,1.6699,1707200000.0
2007-11-02 14:08:00,1.6699,1.67,1.6698,1.6698,1730400000.0
2007-11-02 14:09:00,1.6736,1.6736,1.6733,1.6733,1452800000.0
2007-11-02 14:10:00,1.6732,1.6733,1.6731,1.6733,1452800000.0
2007-11-02 14:11:00,1.6698,1.6698,1.66975,1.6698,1452800000.0
2007-11-02 14:12:00,1.6698,1.6698,1.6694,1.6694,1164799998.0
2007-11-02 14:13:00,1.6735,1.6735,1.6728,1.673,2075699980.0
2007-11-02 14:14:00,1.66925,1.6695,1.6692,1.6695,2075699980.0
2007-11-02 14:15:00,1.6695,1.6696,1.6695,1.6695,1012600000.0
2007-11-02 14:16:00,1.6695,1.66955,1.6693,1.66955,1337600000.0
2007-11-02 14:17:00,1.66955,1.66965,1.66945,1.66945,1052800000.0
2007-11-02 14:18:00,1.66945,1.6695,1.6693,1.66935,1573500003.0
2007-11-02 14:19:00,1.66935,1.66935,1.6692,1.6692,1050100000.0
2007-11-02 14:20:00,1.6692,1.66955,1.6692,1.6695,1022400000.0
2007-11-02 14:21:00,1.6695,1.6695,1.66925,1.6693,948000000.0
2007-11-02 14:22:00,1.6693,1.6695,1.66925,1.6694,1440699999.0
2007-11-02 14:23:00,1.6694,1.6694,1.66925,1.6694,2093399994.0
2007-11-02 14:24:00,1.6694,1.66945,1.6693,1.66935,1037500000.0
2007-11-02 14:25:00,1.6694,1.66945,1.6693,1.6694,1057900000.0
2007-11-02 14:26:00,1.6694,1.6695,1.66935,1.6694,1016500000.0
2007-11-02 14:27:00,1.6694,1.6697,1.6693,1.6697,2112699998.0
2007-11-02 14:28:00,1.6697,1.67055,1.6695,1.67035,1392599996.0
2007-11-02 14:29:00,1.6728,1.673,1.6728,1.6729,1583800003.0
2007-11-02 14:30:00,1.6727,1.673,1.6727,1.6729,1583800003.0
2007-11-02 14:31:00,1.67225,1.67235,1.67175,1.6718,1583800003.0
2007-11-02 14:32:00,1.6729,1.673,1.6725,1.6726,1543600002.0
2007-11-02 14:33:00,1.67205,1.67225,1.67185,1.6719,1543600002.0
2007-11-02 14:34:00,1.6719,1.6719,1.6714,1.67145,1596700006.0
2007-11-02 14:35:00,1.6723,1.6724,1.6719,1.6719,1182700000.0
2007-11-02 14:36:00,1.6714,1.6718,1.67105,1.67115,1182700000.0
2007-11-02 14:37:00,1.67115,1.6715,1.671,1.6715,1192800007.0
2007-11-02 14:38:00,1.6715,1.6715,1.6711,1.6714,1436600002.0
2007-11-02 14:39:00,1.6714,1.6714,1.67105,1.67105,1167099999.0
2007-11-02 14:40:00,1.67105,1.67105,1.6702,1.67055,1630299999.0
2007-11-02 14:41:00,1.6727,1.6729,1.6726,1.6728,2087899977.0
2007-11-02 14:42:00,1.6729,1.673,1.6728,1.6728,2087899977.0
2007-11-02 14:43:00,1.6727,1.6727,1.6725,1.6725,2087899977.0
2007-11-02 14:44:00,1.6726,1.6729,1.6725,1.6726,2087899977.0
2007-11-02 14:45:00,1.6725,1.6725,1.6721,1.6721,2087899977.0
2007-11-02 14:46:00,1.6722,1.6726,1.6722,1.6726,2087899977.0
2007-11-02 14:47:00,1.6704,1.67045,1.6702,1.67045,2087899977.0
2007-11-02 14:48:00,1.67045,1.67075,1.67,1.6704,1532000000.0
2007-11-02 14:49:00,1.6717,1.6718,1.6715,1.6716,2126000001.0
2007-11-02 14:50:00,1.671,1.6713,1.6707,1.6712,2126000001.0
2007-11-02 14:51:00,1.6712,1.6716,1.6711,1.6716,1149800000.0
2007-11-02 14:52:00,1.67155,1.6716,1.6713,1.67145,1234299998.0
2007-11-02 14:53:00,1.67145,1.672,1.6713,1.672,1443500002.0
2007-11-02 14:54:00,1.672,1.6723,1.67175,1.672,1346599999.0
2007-11-02 14:55:00,1.672,1.6721,1.6716,1.67165,1615400013.0
2007-11-02 14:56:00,1.67165,1.67185,1.6715,1.6717,1033400000.0
2007-11-02 14:57:00,1.6717,1.6718,1.6714,1.6714,1646599990.0
2007-11-02 14:58:00,1.67,1.6702,1.6699,1.6701,1879499999.0
2007-11-02 14:59:00,1.6717,1.6723,1.6717,1.6723,1879499999.0
2007-11-02 15:00:00,1.67225,1.6728,1.67225,1.67245,1246099998.0
2007-11-02 15:01:00,1.6725,1.6736,1.6724,1.6735,2096200004.0
2007-11-02 15:02:00,1.6703,1.6703,1.6701,1.6701,1788799980.0
2007-11-02 15:03:00,1.67,1.6701,1.6696,1.6697,1788799980.0
2007-11-02 15:04:00,1.6736,1.6737,1.6736,1.6736,1788799980.0
2007-11-02 15:05:00,1.6736,1.6736,1.67335,1.6735,1115200000.0
2007-11-02 15:06:00,1.6735,1.6735,1.6733,1.6734,1519800000.0
2007-11-02 15:07:00,1.6734,1.67355,1.6732,1.67355,1034600000.0
2007-11-02 15:08:00,1.6689,1.6692,1.6689,1.6692,1783099999.0
2007-11-02 15:09:00,1.6736,1.6738,1.67335,1.6734,1783099999.0
2007-11-02 15:10:00,1.6693,1.6694,1.669,1.6692,1831000000.0
2007-11-02 15:11:00,1.6732,1.6734,1.6732,1.6734,1831000000.0
2007-11-02 15:12:00,1.6734,1.6736,1.6734,1.6735,1724700000.0
2007-11-02 15:13:00,1.6696,1.6703,1.6696,1.6701,616100000.0
2007-11-02 15:14:00,1.673,1.6731,1.6729,1.673,616100000.0
2007-11-02 15:15:00,1.673,1.6731,1.67295,1.67305,1007400000.0
2007-11-02 15:16:00,1.6699,1.6699,1.6694,1.6694,1538300001.0
2007-11-02 15:17:00,1.6696,1.6696,1.6693,1.6693,1538300001.0
2007-11-02 15:18:00,1.6734,1.6738,1.67335,1.6737,1538300001.0
2007-11-02 15:19:00,1.6737,1.6739,1.6737,1.6738,1713599997.0
2007-11-02 15:20:00,1.6738,1.6739,1.67365,1.6737,1985900008.0
2007-11-02 15:21:00,1.6737,1.6737,1.67345,1.67365,964900004.0
2007-11-02 15:22:00,1.67365,1.67365,1.67335,1.67335,933600000.0
2007-11-02 15:23:00,1.67335,1.67355,1.6732,1.67355,1527800007.0
2007-11-02 15:24:00,1.67355,1.6737,1.6734,1.6736,845500000.0
2007-11-02 15:25:00,1.6736,1.6736,1.67335,1.67345,832900000.0
2007-11-02 15:26:00,1.67345,1.67345,1.6731,1.6732,1302599999.0
2007-11-02 15:27:00,1.6706,1.6707,1.6705,1.6707,1229600000.0
2007-11-02 15:28:00,1.6732,1.6733,1.6729,1.67295,1229600000.0
2007-11-02 15:29:00,1.67295,1.673,1.67285,1.67295,1444000000.0
2007-11-02 15:30:00,1.6708,1.6709,1.6708,1.6708,1903200000.0
2007-11-02 15:31:00,1.6709,1.6712,1.6709,1.6711,1903200000.0
2007-11-02 15:32:00,1.6729,1.673,1.67255,1.6726,1903200000.0
2007-11-02 15:33:00,1.6726,1.67265,1.67245,1.67255,1103300000.0
2007-11-02 15:34:00,1.67255,1.6726,1.67225,1.6724,1624400006.0
2007-11-02 15:35:00,1.6724,1.67245,1.67195,1.672,2038200003.0
2007-11-02 15:36:00,1.6703,1.6708,1.6703,1.6705,1732900006.0
2007-11-02 15:37:00,1.67175,1.6719,1.6715,1.6719,1732900006.0
2007-11-02 15:38:00,1.6711,1.6712,1.6708,1.6708,1690300000.0
2007-11-02 15:39:00,1.6716,1.6722,1.6716,1.6722,1690300000.0
2007-11-02 15:40:00,1.6722,1.6728,1.6722,1.6728,1862400000.0
2007-11-02 15:41:00,1.6706,1.6707,1.6701,1.6707,1889600000.0
2007-11-02 15:42:00,1.6706,1.6706,1.6704,1.6704,1889600000.0
2007-11-02 15:43:00,1.67285,1.67285,1.6725,1.6725,1889600000.0
2007-11-02 15:44:00,1.6705,1.6709,1.6704,1.6709,1577099995.0
2007-11-02 15:45:00,1.6708,1.6715,1.6708,1.6713,1577099995.0
2007-11-02 15:46:00,1.6712,1.6712,1.6706,1.6709,1577099995.0
2007-11-02 15:47:00,1.67255,1.67265,1.6721,1.67225,1577099995.0
2007-11-02 15:48:00,1.67225,1.67235,1.6719,1.6719,1200699995.0
2007-11-02 15:49:00,1.6719,1.672,1.6716,1.6716,2020999997.0
2007-11-02 15:50:00,1.6702,1.6705,1.6702,1.6705,1917699996.0
2007-11-02 15:51:00,1.6713,1.6714,1.671,1.67115,1917699996.0
2007-11-02 15:52:00,1.67115,1.6714,1.67075,1.6708,1339600002.0
2007-11-02 15:53:00,1.6708,1.67095,1.6705,1.6706,1107299999.0
2007-11-02 15:54:00,1.6706,1.67065,1.6702,1.6702,1368700000.0
2007-11-02 15:55:00,1.6705,1.6705,1.6705,1.6705,2088699999.0
2007-11-02 15:56:00,1.6703,1.6704,1.67,1.67005,2088699999.0
2007-11-02 15:57:00,1.6708,1.6712,1.6708,1.6712,1008800000.0
2007-11-02 15:58:00,1.6701,1.67025,1.67,1.6701,1008800000.0
2007-11-02 15:59:00,1.6701,1.67035,1.6701,1.67025,856699999.0
2007-11-02 16:00:00,1.67025,1.6707,1.6702,1.6705,944300000.0
2007-11-02 16:01:00,1.6705,1.6706,1.6702,1.6702,1264499999.0
2007-11-02 16:02:00,1.6702,1.6703,1.6701,1.6701,1139800000.0
2007-11-02 16:03:00,1.6709,1.6709,1.6708,1.6708,1514499999.0
2007-11-02 16:04:00,1.66975,1.67,1.66965,1.67,1514499999.0
2007-11-02 16:05:00,1.67,1.67005,1.6695,1.6697,1579900000.0
2007-11-02 16:06:00,1.6697,1.67,1.66915,1.66915,2067099995.0
2007-11-02 16:07:00,1.66915,1.6692,1.66865,1.6691,1772399999.0
2007-11-02 16:08:00,1.6691,1.6693,1.669,1.6693,1795700000.0
2007-11-02 16:09:00,1.6693,1.66955,1.6692,1.66955,1278400000.0
2007-11-02 16:10:00,1.66955,1.66955,1.669,1.6692,1722200000.0
2007-11-02 16:11:00,1.6706,1.6706,1.6705,1.6705,2118000000.0
2007-11-02 16:12:00,1.6704,1.6705,1.6703,1.6705,2118000000.0
2007-11-02 16:13:00,1.6706,1.6706,1.6704,1.6705,2118000000.0
2007-11-02 16:14:00,1.6704,1.6705,1.6704,1.6705,2118000000.0
2007-11-02 16:15:00,1.6706,1.6711,1.6706,1.6711,2118000000.0
2007-11-02 16:16:00,1.671,1.671,1.6708,1.6709,2118000000.0
2007-11-02 16:17:00,1.6694,1.6695,1.6694,1.6694,2118000000.0
2007-11-02 16:18:00,1.6709,1.6709,1.6705,1.6705,1581500000.0
2007-11-02 16:19:00,1.6707,1.6707,1.6704,1.6704,1581500000.0
2007-11-02 16:20:00,1.6706,1.6706,1.6703,1.6703,1581500000.0
2007-11-02 16:21:00,1.6695,1.6695,1.66915,1.6694,1581500000.0
2007-11-02 16:22:00,1.6694,1.66965,1.6693,1.66955,715400000.0
2007-11-02 16:23:00,1.6696,1.6703,1.6695,1.6703,1191299999.0
2007-11-02 16:24:00,1.6698,1.6701,1.6697,1.6698,1423100005.0
2007-11-02 16:25:00,1.67055,1.6708,1.6705,1.6706,1423100005.0
2007-11-02 16:26:00,1.6697,1.6697,1.6696,1.6696,532399999.0
2007-11-02 16:27:00,1.6705,1.67085,1.6705,1.67075,532399999.0
2007-11-02 16:28:00,1.6699,1.6699,1.6696,1.6698,1744099967.0
2007-11-02 16:29:00,1.6706,1.67085,1.67055,1.67085,1744099967.0
2007-11-02 16:30:00,1.6695,1.6698,1.6694,1.6698,1644899999.0
2007-11-02 16:31:00,1.67095,1.6713,1.67095,1.6711,1644899999.0
2007-11-02 16:32:00,1.67,1.67,1.6695,1.6696,2111100000.0
2007-11-02 16:33:00,1.6697,1.6697,1.6694,1.6695,2111100000.0
2007-11-02 16:34:00,1.6696,1.6697,1.6695,1.6695,2111100000.0
2007-11-02 16:35:00,1.6696,1.6697,1.6695,1.6696,2111100000.0
2007-11-02 16:36:00,1.6704,1.6707,1.6704,1.6705,2111100000.0
2007-11-02 16:37:00,1.6705,1.67115,1.6705,1.67115,1535099997.0
2007-11-02 16:38:00,1.67115,1.6713,1.67075,1.6709,1975600004.0
2007-11-02 16:39:00,1.6692,1.6694,1.6692,1.6692,1945599986.0
2007-11-02 16:40:00,1.67085,1.67085,1.67065,1.6707,1945599986.0
2007-11-02 16:41:00,1.6707,1.6707,1.6702,1.6707,2138300002.0
2007-11-02 16:42:00,1.6707,1.6707,1.6705,1.6705,1528000000.0
2007-11-02 16:43:00,1.6705,1.67075,1.6705,1.6706,1874099994.0
2007-11-02 16:44:00,1.6691,1.6692,1.669,1.669,1949300000.0
2007-11-02 16:45:00,1.6709,1.6715,1.6708,1.67135,1949300000.0
2007-11-02 16:46:00,1.6691,1.6695,1.6691,1.6694,2064400000.0
2007-11-02 16:47:00,1.6695,1.6696,1.6694,1.6695,2064400000.0
2007-11-02 16:48:00,1.6694,1.6696,1.6694,1.6694,2064400000.0
2007-11-02 16:49:00,1.6704,1.6704,1.6704,1.6704,2064400000.0
2007-11-02 16:50:00,1.6704,1.6705,1.6702,1.67045,1608799999.0
2007-11-02 16:51:00,1.67045,1.6705,1.6701,1.6702,1757599998.0
2007-11-02 16:52:00,1.6702,1.6705,1.6701,1.6704,2078200000.0
2007-11-02 16:53:00,1.6698,1.6709,1.6698,1.6708,1972800000.0
2007-11-02 16:54:00,1.6707,1.6707,1.6703,1.6704,1972800000.0
2007-11-02 16:55:00,1.6703,1.6705,1.6703,1.6703,1972800000.0
2007-11-02 16:56:00,1.6702,1.6704,1.67,1.6702,1972800000.0
2007-11-02 16:57:00,1.6701,1.6709,1.6701,1.6709,1972800000.0
2007-11-02 16:58:00,1.6708,1.671,1.6707,1.6709,1972800000.0
2007-11-02 16:59:00,1.671,1.6718,1.6709,1.6715,1972800000.0
2007-11-02 17:00:00,1.6707,1.67105,1.6707,1.6708,1972800000.0
2007-11-02 17:01:00,1.6713,1.6714,1.6706,1.6708,1360000000.0
2007-11-02 17:02:00,1.67085,1.6709,1.6708,1.6709,1360000000.0
2007-11-02 17:03:00,1.6709,1.6709,1.67085,1.67085,1948800000.0
2007-11-02 17:04:00,1.67085,1.67095,1.67075,1.67075,2139899983.0
2007-11-02 17:05:00,1.6711,1.6712,1.6708,1.6709,1463900000.0
2007-11-02 17:06:00,1.6707,1.6707,1.6705,1.6705,1463900000.0
2007-11-02 17:07:00,1.6705,1.6707,1.67035,1.6705,1902099999.0
2007-11-02 17:08:00,1.6705,1.67055,1.67035,1.6704,2057600003.0
2007-11-02 17:09:00,1.6709,1.6709,1.6706,1.6707,2092399999.0
2007-11-02 17:10:00,1.6708,1.6715,1.6708,1.6713,2092399999.0
2007-11-02 17:11:00,1.6714,1.6717,1.6713,1.6717,2092399999.0
2007-11-02 17:12:00,1.6718,1.672,1.6717,1.6719,2092399999.0
2007-11-02 17:13:00,1.6706,1.6707,1.6704,1.6705,2092399999.0
2007-11-02 17:14:00,1.6705,1.6706,1.6705,1.6705,2127199999.0
2007-11-02 17:15:00,1.6705,1.671,1.6705,1.671,1622717377.0
2007-11-02 17:16:00,1.671,1.6711,1.6709,1.6709,1294400000.0
2007-11-02 17:17:00,1.6717,1.6718,1.6715,1.6716,1039300000.0
2007-11-02 17:18:00,1.6709,1.6709,1.6705,1.6706,1039300000.0
2007-11-02 17:19:00,1.6706,1.6706,1.67045,1.6705,1887100000.0
2007-11-02 17:20:00,1.6705,1.67065,1.6704,1.6704,1901299998.0
2007-11-02 17:21:00,1.67035,1.6704,1.66965,1.66965,1634400006.0
2007-11-02 17:22:00,1.6697,1.66985,1.6696,1.6696,1710599998.0
2007-11-02 17:23:00,1.6696,1.66985,1.6696,1.6698,1074400000.0
2007-11-02 17:24:00,1.6698,1.6701,1.66975,1.6699,1200600000.0
2007-11-02 17:25:00,1.6714,1.6715,1.6712,1.6714,1198199997.0
2007-11-02 17:26:00,1.6699,1.6699,1.6696,1.66975,1198199997.0
2007-11-02 17:27:00,1.66975,1.67025,1.6697,1.67005,2007399994.0
2007-11-02 17:28:00,1.67005,1.67005,1.6697,1.66975,1095400002.0
2007-11-02 17:29:00,1.66975,1.66975,1.6694,1.6696,1257000003.0
2007-11-02 17:30:00,1.6696,1.6699,1.6695,1.6699,1226100000.0
2007-11-02 17:31:00,1.6699,1.6701,1.6698,1.6701,676300000.0
2007-11-02 17:32:00,1.6701,1.6702,1.6695,1.6697,1859000017.0
2007-11-02 17:33:00,1.6697,1.6697,1.6695,1.6695,1618800000.0
2007-11-02 17:34:00,1.6695,1.6698,1.6695,1.66965,1443699999.0
2007-11-02 17:35:00,1.6696,1.6698,1.6696,1.6696,788600000.0
2007-11-02 17:36:00,1.6696,1.6696,1.6693,1.66935,1018400000.0
2007-11-02 17:37:00,1.66935,1.66935,1.669,1.6692,1457800000.0
2007-11-02 17:38:00,1.6713,1.6717,1.6713,1.6717,1411600001.0
2007-11-02 17:39:00,1.6693,1.6694,1.6692,1.66925,1411600001.0
2007-11-02 17:40:00,1.6718,1.6718,1.6717,1.6717,1465599998.0
2007-11-02 17:41:00,1.66905,1.66935,1.66895,1.6693,1465599998.0
2007-11-02 17:42:00,1.6693,1.6695,1.66925,1.6693,924700000.0
2007-11-02 17:43:00,1.6693,1.6694,1.66915,1.6692,943900000.0
2007-11-02 17:44:00,1.6692,1.66925,1.66895,1.669,1413499988.0
2007-11-02 17:45:00,1.669,1.6693,1.669,1.6691,1045600000.0
2007-11-02 17:46:00,1.6691,1.6696,1.6691,1.6694,1778499986.0
2007-11-02 17:47:00,1.6694,1.6696,1.6694,1.6696,1043900000.0
2007-11-02 17:48:00,1.6696,1.6697,1.66935,1.6694,1321599996.0
2007-11-02 17:49:00,1.6694,1.6696,1.6694,1.6695,1167200000.0
2007-11-02 17:50:00,1.6695,1.6695,1.6692,1.6693,1144000002.0
2007-11-02 17:51:00,1.6727,1.6728,1.6727,1.6727,1085099997.0
2007-11-02 17:52:00,1.66915,1.67,1.66915,1.6699,1085099997.0
2007-11-02 17:53:00,1.6699,1.671,1.6699,1.67085,1631199999.0
2007-11-02 17:54:00,1.67085,1.67085,1.67035,1.67045,1071899999.0
2007-11-02 17:55:00,1.67045,1.6706,1.6704,1.6704,1438400001.0
2007-11-02 17:56:00,1.6704,1.6705,1.67005,1.6702,2038800000.0
2007-11-02 17:57:00,1.6702,1.6709,1.67015,1.67085,1129500000.0
2007-11-02 17:58:00,1.6708,1.6711,1.67065,1.6709,1616000000.0
2007-11-02 17:59:00,1.6709,1.6719,1.6709,1.6716,1255000000.0
2007-11-02 18:00:00,1.67165,1.67165,1.6713,1.67145,1934099996.0
2007-11-02 18:01:00,1.6715,1.6715,1.67065,1.6709,856499998.0
2007-11-02 18:02:00,1.6737,1.6738,1.6732,1.6732,835599998.0
2007-11-02 18:03:00,1.6733,1.6739,1.6733,1.6739,835599998.0
2007-11-02 18:04:00,1.6738,1.6739,1.6737,1.6737,835599998.0
2007-11-02 18:05:00,1.671,1.6712,1.6708,1.67095,835599998.0
2007-11-02 18:06:00,1.671,1.6712,1.67095,1.6712,979100000.0
2007-11-02 18:07:00,1.6712,1.6713,1.6709,1.671,1099000000.0
2007-11-02 18:08:00,1.671,1.6711,1.67095,1.67105,1182200008.0
2007-11-02 18:09:00,1.67105,1.6711,1.6706,1.6707,1668399990.0
2007-11-02 18:10:00,1.6707,1.6715,1.67065,1.6713,2122600003.0
2007-11-02 18:11:00,1.6732,1.6735,1.6731,1.6735,1648399988.0
2007-11-02 18:12:00,1.6717,1.672,1.6717,1.6718,1648399988.0
2007-11-02 18:13:00,1.6718,1.6722,1.67175,1.6722,1301999994.0
2007-11-02 18:14:00,1.6722,1.67235,1.67165,1.67175,983499999.0
2007-11-02 18:15:00,1.67175,1.67185,1.67165,1.67185,1279900001.0
2007-11-02 18:16:00,1.67185,1.6719,1.67165,1.67175,1823299984.0
2007-11-02 18:17:00,1.67175,1.6718,1.6715,1.6716,1844699988.0
2007-11-02 18:18:00,1.6716,1.6716,1.6715,1.6715,1056700000.0
2007-11-02 18:19:00,1.6715,1.6717,1.6715,1.67165,983700005.0
2007-11-02 18:20:00,1.67165,1.6717,1.6716,1.6716,1017000000.0
2007-11-02 18:21:00,1.6741,1.6741,1.674,1.674,1232200000.0
2007-11-02 18:22:00,1.6739,1.6739,1.6738,1.6739,1232200000.0
2007-11-02 18:23:00,1.6738,1.6739,1.6733,1.6734,1232200000.0
2007-11-02 18:24:00,1.6733,1.6733,1.6731,1.6731,1232200000.0
2007-11-02 18:25:00,1.67155,1.67155,1.6713,1.6714,1232200000.0
2007-11-02 18:26:00,1.6714,1.67145,1.6713,1.6713,1554900000.0
2007-11-02 18:27:00,1.6713,1.6714,1.67125,1.67125,1596600000.0
2007-11-02 18:28:00,1.67125,1.6713,1.6711,1.6713,1772600004.0
2007-11-02 18:29:00,1.6713,1.6714,1.67115,1.6712,1536600013.0
2007-11-02 18:30:00,1.6712,1.67145,1.67115,1.6713,1446099995.0
2007-11-02 18:31:00,1.6713,1.6713,1.67125,1.67125,1811800018.0
2007-11-02 18:32:00,1.67125,1.6714,1.67125,1.6714,1091300002.0
2007-11-02 18:33:00,1.6714,1.6714,1.6711,1.6713,1647600002.0
2007-11-02 18:34:00,1.67125,1.67145,1.67115,1.6713,1378000010.0
2007-11-02 18:35:00,1.6713,1.6714,1.67125,1.6713,1212872202.0
2007-11-02 18:36:00,1.6713,1.6715,1.67125,1.6713,1879600000.0
2007-11-02 18:37:00,1.6713,1.6715,1.67125,1.6714,1916700000.0
2007-11-02 18:38:00,1.67135,1.6717,1.6713,1.6717,1850300000.0
2007-11-02 18:39:00,1.6717,1.6718,1.67155,1.6717,1612000000.0
2007-11-02 18:40:00,1.6717,1.67185,1.67165,1.6717,1904200000.0
2007-11-02 18:41:00,1.673,1.673,1.6727,1.6728,1002399998.0
2007-11-02 18:42:00,1.6727,1.6728,1.6725,1.6725,1002399998.0
2007-11-02 18:43:00,1.6724,1.6724,1.6719,1.6719,1002399998.0
2007-11-02 18:44:00,1.672,1.6722,1.6719,1.6721,1002399998.0
2007-11-02 18:45:00,1.6722,1.6722,1.6718,1.6718,1002399998.0
2007-11-02 18:46:00,1.672,1.672,1.6718,1.6718,1002399998.0
2007-11-02 18:47:00,1.672,1.6732,1.672,1.6732,1002399998.0
2007-11-02 18:48:00,1.673,1.6732,1.673,1.6731,1002399998.0
2007-11-02 18:49:00,1.673,1.6732,1.6729,1.6732,1002399998.0
2007-11-02 18:50:00,1.6734,1.6737,1.6734,1.6736,1002399998.0
2007-11-02 18:51:00,1.6737,1.6738,1.6736,1.6738,1002399998.0
2007-11-02 18:52:00,1.6737,1.6738,1.6736,1.6736,1002399998.0
2007-11-02 18:53:00,1.67315,1.67315,1.67295,1.6731,1002399998.0
2007-11-02 18:54:00,1.6731,1.6731,1.67285,1.67285,1250900000.0
2007-11-02 18:55:00,1.67285,1.673,1.67275,1.67295,680800001.0
2007-11-02 18:56:00,1.67295,1.673,1.67275,1.6728,1084800000.0
2007-11-02 18:57:00,1.6728,1.6732,1.6728,1.6732,1281499994.0
2007-11-02 18:58:00,1.6732,1.6739,1.67315,1.6738,1463800002.0
2007-11-02 18:59:00,1.6738,1.674,1.67375,1.6738,750400000.0
2007-11-02 19:00:00,1.6738,1.674,1.6735,1.67355,1020300004.0
2007-11-02 19:01:00,1.67365,1.6741,1.6736,1.6739,1007700000.0
2007-11-02 19:02:00,1.6739,1.674,1.67325,1.6733,794862200.0
2007-11-02 19:03:00,1.6733,1.674,1.6733,1.674,1349100000.0
2007-11-02 19:04:00,1.67395,1.6741,1.6739,1.6739,1178200000.0
2007-11-02 19:05:00,1.6739,1.6739,1.67355,1.6737,1210400000.0
2007-11-02 19:06:00,1.6737,1.6742,1.6737,1.6741,919800000.0
2007-11-02 19:07:00,1.6741,1.6741,1.6736,1.67385,1146400000.0
2007-11-02 19:08:00,1.67385,1.67385,1.6735,1.67365,872800000.0
2007-11-02 19:09:00,1.67365,1.6737,1.6736,1.67365,1491200000.0
2007-11-02 19:10:00,1.67365,1.6738,1.67345,1.67345,1472100011.0
2007-11-02 19:11:00,1.67345,1.6735,1.6733,1.6735,1060800000.0
2007-11-02 19:12:00,1.6735,1.67375,1.67345,1.6737,1436000000.0
2007-11-02 19:13:00,1.6737,1.6737,1.6736,1.6736,912800000.0
2007-11-02 19:14:00,1.6736,1.6737,1.67355,1.67355,705900000.0
2007-11-02 19:15:00,1.67355,1.67365,1.6735,1.6735,826009173.0
2007-11-02 19:16:00,1.67345,1.67375,1.67345,1.67375,637400000.0
2007-11-02 19:17:00,1.67375,1.6738,1.67375,1.6738,1147100000.0
2007-11-02 19:18:00,1.6738,1.6738,1.6737,1.67375,1025800000.0
2007-11-02 19:19:00,1.67375,1.67395,1.6737,1.67395,546100000.0
2007-11-02 19:20:00,1.67395,1.6742,1.67385,1.6742,642400000.0
2007-11-02 19:21:00,1.6742,1.6742,1.674,1.67405,841600000.0
2007-11-02 19:22:00,1.67405,1.6742,1.6739,1.674,798900000.0
2007-11-02 19:23:00,1.674,1.674,1.6735,1.6735,876100000.0
2007-11-02 19:24:00,1.6735,1.6736,1.67315,1.67315,1247299999.0
2007-11-02 19:25:00,1.67315,1.6733,1.673,1.6733,1456399986.0
2007-11-02 19:26:00,1.6733,1.6733,1.67265,1.67295,1286900001.0
2007-11-02 19:27:00,1.67295,1.67305,1.67265,1.67305,831700000.0
2007-11-02 19:28:00,1.67305,1.67315,1.67285,1.67315,957600000.0
2007-11-02 19:29:00,1.67315,1.6734,1.67295,1.6733,1076800000.0
2007-11-02 19:30:00,1.6733,1.6734,1.67325,1.6733,1940900000.0
2007-11-02 19:31:00,1.6733,1.67375,1.6733,1.6734,884000000.0
2007-11-02 19:32:00,1.6734,1.6735,1.673,1.67305,862000001.0
2007-11-02 19:33:00,1.67305,1.6731,1.6729,1.673,677600000.0
2007-11-02 19:34:00,1.673,1.673,1.673,1.673,2067600000.0
2007-11-02 19:35:00,1.673,1.673,1.673,1.673,1333600000.0
2007-11-02 19:36:00,1.673,1.673,1.67275,1.6728,1240899987.0
2007-11-02 19:37:00,1.6728,1.673,1.67275,1.673,918900000.0
2007-11-02 19:38:00,1.673,1.673,1.6729,1.67295,1006400000.0
2007-11-02 19:39:00,1.67295,1.673,1.67275,1.67295,1045300000.0
2007-11-02 19:40:00,1.67295,1.673,1.6728,1.673,727700000.0
2007-11-02 19:41:00,1.673,1.673,1.6728,1.6728,847200000.0
2007-11-02 19:42:00,1.6728,1.6729,1.67255,1.67255,1343100000.0
2007-11-02 19:43:00,1.67255,1.6726,1.672,1.6721,1052000000.0
2007-11-02 19:44:00,1.6721,1.6722,1.672,1.6721,1001700000.0
2007-11-02 19:45:00,1.6721,1.6723,1.672,1.672,637200000.0
2007-11-02 19:46:00,1.672,1.67205,1.67185,1.67185,860800000.0
2007-11-02 19:47:00,1.67185,1.6733,1.67185,1.6731,1914799998.0
2007-11-02 19:48:00,1.6731,1.67335,1.67305,1.67315,791100000.0
2007-11-02 19:49:00,1.67315,1.67325,1.6731,1.6732,846000000.0
2007-11-02 19:50:00,1.6732,1.6738,1.6732,1.6738,742000000.0
2007-11-02 19:51:00,1.6738,1.67385,1.67365,1.6737,1001399994.0
2007-11-02 19:52:00,1.6737,1.6739,1.6736,1.67365,1042699989.0
2007-11-02 19:53:00,1.6736,1.6737,1.6735,1.6735,1624299993.0
2007-11-02 19:54:00,1.67355,1.6736,1.6735,1.67355,758100000.0
2007-11-02 19:55:00,1.67355,1.67355,1.6734,1.67345,668800000.0
2007-11-02 19:56:00,1.67345,1.67345,1.67305,1.67325,690800000.0
2007-11-02 19:57:00,1.67325,1.67325,1.67315,1.67325,1800200007.0
2007-11-02 19:58:00,1.6721,1.6721,1.6719,1.6721,1282299998.0
2007-11-02 19:59:00,1.67325,1.67325,1.67295,1.673,1282299998.0
2007-11-02 20:00:00,1.673,1.67315,1.673,1.6731,1558300000.0
2007-11-02 20:01:00,1.6731,1.67315,1.67295,1.673,424200000.0
2007-11-02 20:02:00,1.673,1.6731,1.673,1.6731,967200000.0
2007-11-02 20:03:00,1.6731,1.6732,1.67305,1.6731,810400000.0
2007-11-02 20:04:00,1.6731,1.67365,1.67305,1.67355,810000000.0
2007-11-02 20:05:00,1.67355,1.67355,1.67345,1.6735,1750700007.0
2007-11-02 20:06:00,1.67345,1.67395,1.6734,1.6739,1497199992.0
2007-11-02 20:07:00,1.6739,1.6739,1.67355,1.67365,1198700000.0
2007-11-02 20:08:00,1.67365,1.67375,1.67365,1.67365,1202400000.0
2007-11-02 20:09:00,1.67365,1.6739,1.6736,1.6737,1281600000.0
2007-11-02 20:10:00,1.6737,1.6737,1.67345,1.6735,1547100000.0
2007-11-02 20:11:00,1.6735,1.6735,1.67335,1.6734,1408500000.0
2007-11-02 20:12:00,1.6734,1.67345,1.6734,1.6734,2102700001.0
2007-11-02 20:13:00,1.6734,1.67365,1.6734,1.67365,552000000.0
2007-11-02 20:14:00,1.67365,1.67365,1.67365,1.67365,204000000.0
2007-11-02 20:15:00,1.67365,1.67365,1.6732,1.67325,672600000.0
2007-11-02 20:16:00,1.67325,1.67325,1.673,1.6731,1197100003.0
2007-11-02 20:17:00,1.67315,1.6733,1.67315,1.6732,781600000.0
2007-11-02 20:18:00,1.6732,1.67325,1.6731,1.67325,1281500000.0
2007-11-02 20:19:00,1.67325,1.67325,1.6731,1.6731,308800000.0
2007-11-02 20:20:00,1.6731,1.67335,1.6731,1.67335,1132800000.0
2007-11-02 20:21:00,1.67335,1.67355,1.67315,1.67325,937299997.0
2007-11-02 20:22:00,1.67325,1.67325,1.6731,1.6732,1708099994.0
2007-11-02 20:23:00,1.6732,1.6733,1.67315,1.6732,1994000015.0
2007-11-02 20:24:00,1.6732,1.67325,1.6731,1.6731,1732500024.0
2007-11-02 20:25:00,1.6731,1.6734,1.67305,1.6734,1676099969.0
2007-11-02 20:26:00,1.6734,1.67345,1.6731,1.67325,1392800000.0
2007-11-02 20:27:00,1.67325,1.6733,1.6732,1.6733,1474400000.0
2007-11-02 20:28:00,1.6733,1.6735,1.67325,1.6735,1202400000.0
2007-11-02 20:29:00,1.6735,1.67355,1.67335,1.6735,1637100000.0
2007-11-02 20:30:00,1.6735,1.67355,1.6735,1.6735,1301500000.0
2007-11-02 20:31:00,1.6735,1.67355,1.67325,1.67325,1395600000.0
2007-11-02 20:32:00,1.67325,1.67335,1.67305,1.67305,1447100000.0
2007-11-02 20:33:00,1.67305,1.6731,1.67295,1.673,1184599999.0
2007-11-02 20:34:00,1.673,1.673,1.67285,1.67295,609099998.0
2007-11-02 20:35:00,1.67295,1.67295,1.6728,1.6729,258400000.0
2007-11-02 20:36:00,1.6729,1.6729,1.6725,1.6727,1004900000.0
2007-11-02 20:37:00,1.67265,1.6728,1.6725,1.6726,1013699999.0
2007-11-02 20:38:00,1.67255,1.6726,1.6722,1.67225,1136900004.0
2007-11-02 20:39:00,1.67225,1.6724,1.6722,1.67225,794400000.0
2007-11-02 20:40:00,1.67225,1.6724,1.67225,1.6724,796000000.0
2007-11-02 20:41:00,1.6724,1.6725,1.67235,1.6725,1076700000.0
2007-11-02 20:42:00,1.6725,1.6726,1.67245,1.6725,1018400000.0
2007-11-02 20:43:00,1.6725,1.6726,1.67245,1.67245,1247000000.0
2007-11-02 20:44:00,1.6725,1.6726,1.67245,1.6726,847500001.0
2007-11-02 20:45:00,1.67255,1.6726,1.6722,1.6724,562400000.0
2007-11-02 20:46:00,1.6724,1.6724,1.67225,1.6724,738200000.0
2007-11-02 20:47:00,1.6724,1.67255,1.6723,1.67255,799200000.0
2007-11-02 20:48:00,1.67255,1.67255,1.67245,1.67245,1153600000.0
2007-11-02 20:49:00,1.6724,1.67255,1.6724,1.6725,1143300000.0
2007-11-02 20:50:00,1.6725,1.6725,1.6725,1.6725,1067700000.0
2007-11-02 20:51:00,1.6725,1.6725,1.6724,1.6725,821600000.0
2007-11-02 20:52:00,1.6725,1.6725,1.67245,1.6725,836300000.0
2007-11-02 20:53:00,1.6725,1.6725,1.67235,1.6724,1360599999.0
2007-11-02 20:54:00,1.6724,1.6724,1.6721,1.6721,688400000.0
2007-11-02 20:55:00,1.6721,1.6722,1.672,1.6722,732100000.0
2007-11-02 20:56:00,1.6722,1.6727,1.6722,1.6724,1479399984.0
2007-11-02 20:57:00,1.6724,1.67245,1.67225,1.6723,1379000000.0
2007-11-02 20:58:00,1.6723,1.6723,1.67205,1.67215,917300000.0
2007-11-02 20:59:00,1.67215,1.67265,1.67215,1.6725,852800000.0
2007-11-02 21:00:00,1.6725,1.6727,1.67205,1.6725,834600000.0
2007-11-02 21:01:00,1.6725,1.6727,1.67225,1.6725,1145368954.0
2007-11-02 21:02:00,1.6725,1.6726,1.67235,1.67235,412600000.0
2007-11-02 21:03:00,1.67235,1.67245,1.67205,1.67215,1105100000.0
2007-11-02 21:04:00,1.67215,1.67265,1.67205,1.6725,1936399979.0
2007-11-02 21:05:00,1.6738,1.6738,1.6738,1.6738,1791100000.0
2007-11-02 21:06:00,1.6725,1.6726,1.6724,1.6725,1791100000.0
2007-11-02 21:07:00,1.6725,1.6726,1.67245,1.6726,2029100000.0
2007-11-02 21:08:00,1.6726,1.6731,1.6725,1.6728,1939899999.0
2007-11-02 21:09:00,1.6728,1.67285,1.67275,1.6728,1894300002.0
2007-11-02 21:10:00,1.6739,1.6739,1.6739,1.6739,2139300000.0
2007-11-02 21:11:00,1.6728,1.6729,1.67265,1.67265,2139300000.0
2007-11-02 21:12:00,1.67265,1.67265,1.6724,1.6726,2027500000.0
2007-11-02 21:13:00,1.674,1.6741,1.6739,1.674,1845800000.0
2007-11-02 21:14:00,1.6739,1.6742,1.6739,1.6742,1845800000.0
2007-11-02 21:15:00,1.6725,1.67265,1.6725,1.6725,1845800000.0
2007-11-02 21:16:00,1.6725,1.67265,1.6724,1.67255,1766800000.0
2007-11-02 21:17:00,1.67255,1.6726,1.6725,1.6726,1727900000.0
2007-11-02 21:18:00,1.6726,1.67335,1.6726,1.67295,1040400000.0
2007-11-02 21:19:00,1.6729,1.6732,1.67245,1.6727,1497300000.0
2007-11-02 21:20:00,1.6727,1.6735,1.67265,1.6735,989800000.0
2007-11-02 21:21:00,1.6735,1.6736,1.6735,1.6735,1886300000.0
2007-11-02 21:22:00,1.6735,1.6736,1.6733,1.6734,1629700000.0
2007-11-02 21:23:00,1.67345,1.6736,1.6734,1.6736,1500399997.0
2007-11-02 21:24:00,1.6742,1.6742,1.6735,1.6736,1392700000.0
2007-11-02 21:25:00,1.6736,1.6736,1.67345,1.67355,1392700000.0
2007-11-02 21:26:00,1.67355,1.6738,1.67355,1.67365,1762999944.0
2007-11-02 21:27:00,1.67365,1.67395,1.67355,1.6739,1570299957.0
2007-11-02 21:28:00,1.6739,1.67395,1.6736,1.6737,1250300000.0
2007-11-02 21:29:00,1.6737,1.67375,1.6736,1.6737,1488400000.0
2007-11-02 21:30:00,1.6737,1.67385,1.6737,1.6738,1281700000.0
2007-11-02 21:31:00,1.67385,1.67385,1.67365,1.67365,1703700016.0
2007-11-02 21:32:00,1.6738,1.6739,1.6738,1.6739,1691900007.0
2007-11-02 21:33:00,1.6738,1.6738,1.6735,1.6735,1691900007.0
2007-11-02 21:34:00,1.67375,1.6738,1.67355,1.6736,1691900007.0
2007-11-02 21:35:00,1.6736,1.6736,1.67345,1.67345,1956600000.0
2007-11-02 21:36:00,1.67345,1.6735,1.67325,1.67335,1293900001.0
2007-11-02 21:37:00,1.67335,1.67335,1.6733,1.6733,1682500000.0
2007-11-02 21:38:00,1.6735,1.6738,1.6735,1.6738,1681700000.0
2007-11-02 21:39:00,1.6735,1.67365,1.6735,1.67365,1681700000.0
2007-11-02 21:40:00,1.67365,1.67375,1.6735,1.67375,711200000.0
2007-11-02 21:41:00,1.6739,1.6739,1.6738,1.6738,2024800000.0
2007-11-02 21:42:00,1.6739,1.6739,1.6739,1.6739,2024800000.0
2007-11-02 21:43:00,1.6738,1.674,1.6738,1.674,2024800000.0
2007-11-02 21:44:00,1.6741,1.6742,1.6739,1.6742,2024800000.0
2007-11-02 21:45:00,1.6741,1.6741,1.6738,1.6738,2024800000.0
2007-11-02 21:46:00,1.67415,1.6742,1.67415,1.6742,2024800000.0
2007-11-02 21:47:00,1.674,1.6742,1.674,1.674,1465100000.0
2007-11-02 21:48:00,1.6741,1.6742,1.6741,1.6741,1465100000.0
2007-11-02 21:49:00,1.6739,1.6741,1.6736,1.6737,1465100000.0
2007-11-02 21:50:00,1.6744,1.6744,1.6743,1.6744,1465100000.0
2007-11-02 21:51:00,1.6736,1.6739,1.6736,1.6737,1947800000.0
2007-11-02 21:52:00,1.6738,1.6739,1.6738,1.6739,1947800000.0
2007-11-02 21:54:00,1.6745,1.6745,1.6733,1.67365,1947800000.0
2007-11-02 21:55:00,1.67365,1.67365,1.6736,1.67365,2129599955.0
2007-11-02 21:56:00,1.67365,1.6738,1.67365,1.67375,1362400000.0
2007-11-02 21:57:00,1.67375,1.67375,1.6735,1.6736,1044800002.0
2007-11-02 21:58:00,1.6736,1.67365,1.67355,1.6736,1097100000.0
2007-11-02 21:59:00,1.6736,1.67375,1.6735,1.67375,1539800014.0
2007-11-02 22:00:00,1.67375,1.6739,1.67355,1.6737,1207500000.0
2007-11-02 22:01:00,1.6737,1.67375,1.67355,1.6736,1392200000.0
2007-11-02 22:02:00,1.67355,1.6737,1.67345,1.6735,1358300000.0
2007-11-02 22:03:00,1.67345,1.67385,1.67345,1.67385,1982900010.0
2007-11-02 22:04:00,1.67385,1.67385,1.6735,1.6736,1241600000.0
2007-11-02 22:05:00,1.6736,1.67375,1.6736,1.67375,1572000000.0
2007-11-02 22:06:00,1.67375,1.67415,1.67375,1.6741,1953500000.0
2007-11-02 22:07:00,1.6741,1.6741,1.67405,1.67405,1088800000.0
2007-11-02 22:08:00,1.67405,1.67405,1.674,1.67405,783300000.0
2007-11-02 22:09:00,1.67405,1.67405,1.67395,1.67395,984000000.0
2007-11-02 22:10:00,1.67395,1.67395,1.67385,1.67385,860800000.0
2007-11-02 22:11:00,1.67385,1.67385,1.67375,1.6738,1159700000.0
2007-11-02 22:12:00,1.6738,1.67385,1.6738,1.67385,688200000.0
2007-11-02 22:13:00,1.67385,1.674,1.6738,1.674,1659300000.0
2007-11-02 22:14:00,1.674,1.6742,1.674,1.67415,1580800014.0
2007-11-02 22:15:00,1.67415,1.67445,1.67415,1.6744,1845100001.0
2007-11-02 22:16:00,1.6744,1.67465,1.67435,1.6746,791200000.0
2007-11-02 22:17:00,1.6746,1.6747,1.6746,1.6747,1185600000.0
2007-11-02 22:18:00,1.6747,1.67475,1.6744,1.6744,1329600000.0
2007-11-02 22:19:00,1.6744,1.6744,1.67385,1.6744,1796300000.0
2007-11-02 22:22:00,1.6744,1.6745,1.6744,1.6744,1710400000.0
2007-11-02 22:25:00,1.67355,1.67365,1.67355,1.67365,351700000.0
2007-11-02 22:26:00,1.67365,1.67375,1.67365,1.67375,315200000.0
2007-11-02 22:27:00,1.67375,1.67385,1.67375,1.67375,380000000.0
2007-11-02 22:28:00,1.67375,1.67385,1.67365,1.67385,991700000.0
2007-11-02 22:29:00,1.67385,1.67385,1.67375,1.67375,941300000.0
2007-11-02 22:30:00,1.67385,1.674,1.67375,1.674,1174900000.0
2007-11-02 22:33:00,1.6739,1.6739,1.6736,1.6736,1181600000.0
2007-11-02 22:34:00,1.6736,1.6736,1.67345,1.6735,1248000000.0
2007-11-02 22:38:00,1.6737,1.6738,1.67365,1.67375,1277400000.0
2007-11-02 22:39:00,1.67375,1.6738,1.67375,1.6738,1991000000.0
2007-11-02 22:40:00,1.6738,1.67385,1.67375,1.6738,1870299999.0
2007-11-02 22:41:00,1.6738,1.6738,1.67375,1.67375,2075500003.0
2007-11-02 22:42:00,1.67375,1.6739,1.67375,1.6739,1528999974.0
2007-11-02 22:43:00,1.6739,1.674,1.67385,1.674,362600000.0
2007-11-02 22:44:00,1.674,1.6742,1.674,1.6742,1713000000.0
2007-11-02 22:45:00,1.6742,1.6742,1.67395,1.67395,748000000.0
2007-11-02 22:46:00,1.67395,1.67405,1.6737,1.67395,1143200000.0
2007-11-02 22:47:00,1.67395,1.6742,1.67395,1.67405,2136999996.0
2007-11-02 22:48:00,1.67405,1.67415,1.674,1.674,947200000.0
2007-11-02 22:49:00,1.674,1.67405,1.67355,1.67365,1493600000.0
2007-11-02 22:55:00,1.6738,1.6739,1.6736,1.67365,1863200000.0
2007-11-02 22:56:00,1.67365,1.67365,1.67355,1.67365,1052100002.0
2007-11-02 22:57:00,1.67365,1.6737,1.6736,1.67365,1611200000.0
2007-11-02 22:58:00,1.67365,1.6737,1.6736,1.67365,983500000.0
2007-11-05 00:00:00,1.67378,1.67378,1.67364,1.67376,1611800004.0
2007-11-05 00:01:00,1.67338,1.67342,1.67325,1.6734,2002300001.0
2007-11-05 00:02:00,1.67337,1.6738,1.67337,1.67345,1978600003.0
2007-11-05 00:03:00,1.6726,1.6726,1.6724,1.6724,2026100002.0
2007-11-05 00:04:00,1.6725,1.6725,1.6724,1.6724,2026100002.0
2007-11-05 00:05:00,1.6725,1.6725,1.6724,1.6724,2026100002.0
2007-11-05 00:06:00,1.67363,1.67384,1.6731,1.6737,2026100002.0
2007-11-05 00:07:00,1.67367,1.67378,1.67322,1.67365,1821800001.0
2007-11-05 00:08:00,1.67348,1.67363,1.67323,1.67363,2082199998.0
2007-11-05 00:09:00,1.6738,1.6738,1.6737,1.6737,334000000.0
2007-11-05 00:11:00,1.6738,1.674,1.6738,1.6738,576000000.0
2007-11-05 00:13:00,1.6725,1.6725,1.6725,1.6725,1139900000.0
2007-11-05 00:14:00,1.6722,1.6726,1.6721,1.6724,1139900000.0
2007-11-05 00:15:00,1.6726,1.6726,1.6721,1.6722,1139900000.0
2007-11-05 00:16:00,1.6721,1.6721,1.6719,1.672,1139900000.0
2007-11-05 00:17:00,1.6721,1.6721,1.6721,1.6721,1139900000.0
2007-11-05 00:19:00,1.672,1.6721,1.6719,1.6719,1139900000.0
2007-11-05 00:20:00,1.6718,1.6719,1.6717,1.6718,1139900000.0
2007-11-05 00:21:00,1.6738,1.6738,1.67375,1.6738,1139900000.0
2007-11-05 00:22:00,1.67354,1.67384,1.67333,1.67344,1516100003.0
2007-11-05 00:23:00,1.674,1.6741,1.67385,1.67385,564200000.0
2007-11-05 00:24:00,1.67385,1.67385,1.6738,1.6738,1638400000.0
2007-11-05 00:25:00,1.6738,1.67405,1.6736,1.67385,1013200000.0
2007-11-05 00:26:00,1.67385,1.67385,1.67375,1.67385,1025200000.0
2007-11-05 00:27:00,1.67375,1.67375,1.67375,1.67375,345100000.0
2007-11-05 00:28:00,1.67375,1.6741,1.67375,1.6738,1457200000.0
2007-11-05 00:29:00,1.67385,1.674,1.67385,1.67385,696800000.0
2007-11-05 00:30:00,1.67385,1.6741,1.67375,1.6738,2020500000.0
2007-11-05 00:31:00,1.6738,1.6741,1.6738,1.67385,1433600000.0
2007-11-05 00:32:00,1.6738,1.674,1.6738,1.6738,1523900005.0
2007-11-05 00:33:00,1.67385,1.67385,1.6737,1.6737,1715700000.0
2007-11-05 00:34:00,1.6738,1.6738,1.6737,1.67375,861200000.0
2007-11-05 00:35:00,1.67375,1.67395,1.67365,1.67395,1938600051.0
2007-11-05 00:36:00,1.67395,1.67405,1.6739,1.67405,676000000.0
2007-11-05 00:37:00,1.67405,1.67405,1.67395,1.67395,1041800000.0
2007-11-05 00:38:00,1.67395,1.67405,1.67375,1.67375,752499997.0
2007-11-05 00:39:00,1.67375,1.6741,1.67375,1.67395,2054099993.0
2007-11-05 00:40:00,1.67395,1.674,1.67395,1.67395,1534400000.0
2007-11-05 00:41:00,1.67395,1.67405,1.6738,1.67385,1406000000.0
2007-11-05 00:42:00,1.67385,1.67385,1.6738,1.6738,1226400000.0
2007-11-05 00:43:00,1.6738,1.67385,1.6736,1.6737,1625800000.0
2007-11-05 00:44:00,1.6737,1.6737,1.67285,1.673,1395200000.0
2007-11-05 00:45:00,1.673,1.6736,1.673,1.6734,1753600000.0
2007-11-05 00:46:00,1.6734,1.6734,1.67275,1.67335,837600000.0
2007-11-05 00:47:00,1.6717,1.6719,1.6717,1.6717,1966400000.0
2007-11-05 00:48:00,1.67315,1.67315,1.6729,1.6731,1966400000.0
2007-11-05 00:49:00,1.6731,1.6731,1.67255,1.67265,1732700000.0
2007-11-05 00:50:00,1.67265,1.6727,1.6725,1.6727,1276000000.0
2007-11-05 00:51:00,1.6727,1.6727,1.67185,1.67255,1320099999.0
2007-11-05 00:52:00,1.67255,1.6726,1.67255,1.6726,1094200000.0
2007-11-05 00:53:00,1.6726,1.6727,1.6726,1.6727,1056400000.0
2007-11-05 00:54:00,1.6714,1.6714,1.6711,1.6714,1237500000.0
2007-11-05 00:55:00,1.67255,1.67255,1.67245,1.67245,1237500000.0
2007-11-05 00:56:00,1.67245,1.6725,1.6724,1.6725,959600000.0
2007-11-05 00:57:00,1.671,1.671,1.6708,1.6709,1056800000.0
2007-11-05 00:58:00,1.6725,1.6725,1.6723,1.6723,1056800000.0
2007-11-05 00:59:00,1.6723,1.6723,1.6722,1.6722,1028000000.0
2007-11-05 01:00:00,1.6722,1.6722,1.67195,1.6722,1816400015.0
2007-11-05 01:01:00,1.6711,1.6711,1.671,1.671,1056700000.0
2007-11-05 01:02:00,1.67215,1.6723,1.67215,1.6723,1056700000.0
2007-11-05 01:03:00,1.6723,1.6726,1.6722,1.6723,2087000002.0
2007-11-05 01:04:00,1.67235,1.67235,1.6722,1.6722,2035200000.0
2007-11-05 01:05:00,1.67235,1.67235,1.6722,1.6722,2146000000.0
2007-11-05 01:06:00,1.67225,1.6723,1.6722,1.6723,2001600000.0
2007-11-05 01:07:00,1.6723,1.6723,1.67215,1.67225,1714400000.0
2007-11-05 01:08:00,1.67225,1.6723,1.6722,1.6723,1758000000.0
2007-11-05 01:09:00,1.6723,1.6723,1.6722,1.6722,1585800000.0
2007-11-05 01:10:00,1.6714,1.6717,1.6714,1.6715,1617900002.0
2007-11-05 01:11:00,1.67205,1.6723,1.67195,1.67215,1617900002.0
2007-11-05 01:12:00,1.67215,1.67225,1.6721,1.6721,2119100023.0
2007-11-05 01:13:00,1.6715,1.6715,1.6715,1.6715,2083900000.0
2007-11-05 01:14:00,1.6723,1.67255,1.6721,1.6722,2083900000.0
2007-11-05 01:15:00,1.671,1.6712,1.6708,1.6708,1552200000.0
2007-11-05 01:16:00,1.67205,1.6721,1.6718,1.67195,1552200000.0
2007-11-05 01:17:00,1.6709,1.6709,1.6707,1.6707,1602000000.0
2007-11-05 01:18:00,1.6706,1.6707,1.6705,1.6707,1602000000.0
2007-11-05 01:19:00,1.6706,1.6706,1.6706,1.6706,1602000000.0
2007-11-05 01:20:00,1.6707,1.6708,1.6707,1.6707,1602000000.0
2007-11-05 01:21:00,1.6706,1.6712,1.6706,1.671,1602000000.0
2007-11-05 01:22:00,1.671,1.671,1.67095,1.671,1602000000.0
2007-11-05 01:23:00,1.671,1.67105,1.6708,1.6708,903900000.0
2007-11-05 01:24:00,1.6708,1.6709,1.67065,1.6709,1665100000.0
2007-11-05 01:25:00,1.6709,1.67095,1.6708,1.6709,1898600000.0
2007-11-05 01:26:00,1.6706,1.6706,1.6704,1.6704,1604000000.0
2007-11-05 01:27:00,1.67105,1.67105,1.6709,1.6709,1604000000.0
2007-11-05 01:28:00,1.6709,1.67095,1.6708,1.67095,1884800000.0
2007-11-05 01:29:00,1.67095,1.6712,1.67095,1.6711,2033600000.0
2007-11-05 01:30:00,1.6711,1.6711,1.67105,1.6711,1458400000.0
2007-11-05 01:31:00,1.6711,1.6711,1.67105,1.6711,1950400000.0
2007-11-05 01:32:00,1.6707,1.6707,1.6707,1.6707,1712800000.0
2007-11-05 01:33:00,1.67105,1.67115,1.67105,1.6711,1712800000.0
2007-11-05 01:34:00,1.6711,1.6711,1.671,1.6711,613100000.0
2007-11-05 01:35:00,1.6711,1.6712,1.6711,1.6712,1799500000.0
2007-11-05 01:37:00,1.67115,1.67155,1.67115,1.67155,2134299990.0
2007-11-05 01:38:00,1.6707,1.6707,1.6707,1.6707,1232800000.0
2007-11-05 01:39:00,1.6718,1.6718,1.6716,1.6717,1232800000.0
2007-11-05 01:40:00,1.6717,1.6717,1.67155,1.6716,1400100000.0
2007-11-05 01:43:00,1.672,1.67205,1.6717,1.67185,1922899999.0
2007-11-05 01:44:00,1.67185,1.672,1.67185,1.672,1756000000.0
2007-11-05 01:45:00,1.6708,1.6708,1.6705,1.6705,1869900000.0
2007-11-05 01:46:00,1.6718,1.6718,1.6716,1.6716,1869900000.0
2007-11-05 01:47:00,1.6718,1.6719,1.6716,1.6716,2063200000.0
2007-11-05 01:48:00,1.6716,1.6717,1.6715,1.6717,1422400000.0
2007-11-05 01:49:00,1.6702,1.6709,1.6702,1.6705,1197500001.0
2007-11-05 01:50:00,1.67165,1.6717,1.67145,1.6715,1197500001.0
2007-11-05 01:52:00,1.6706,1.6706,1.6706,1.6706,1804599999.0
2007-11-05 01:53:00,1.67135,1.6715,1.67125,1.67125,1804599999.0
2007-11-05 01:54:00,1.67125,1.6714,1.6711,1.67125,1893800000.0
2007-11-05 01:56:00,1.6709,1.671,1.67085,1.67085,1260300000.0
2007-11-05 01:57:00,1.67085,1.6709,1.6708,1.6709,1708300000.0
2007-11-05 01:58:00,1.6709,1.671,1.67085,1.671,1206400000.0
2007-11-05 01:59:00,1.671,1.6711,1.671,1.6711,1316000000.0
2007-11-05 02:00:00,1.67105,1.67105,1.6709,1.67105,1375300000.0
2007-11-05 02:01:00,1.67105,1.67105,1.671,1.671,1804800000.0
2007-11-05 02:02:00,1.671,1.671,1.67095,1.671,1394800000.0
2007-11-05 02:04:00,1.67095,1.6711,1.67095,1.6711,1973000012.0
2007-11-05 02:05:00,1.6711,1.6713,1.671,1.6711,1475800000.0
2007-11-05 02:09:00,1.6714,1.6714,1.6712,1.6712,2024800000.0
2007-11-05 02:11:00,1.6711,1.6713,1.6711,1.6713,2138800000.0
2007-11-05 02:12:00,1.67155,1.6716,1.6714,1.67155,2138800000.0
2007-11-05 02:13:00,1.6711,1.6712,1.6711,1.6712,1663300016.0
2007-11-05 02:14:00,1.6715,1.6715,1.67095,1.67095,1663300016.0
2007-11-05 02:16:00,1.6715,1.6717,1.6714,1.6715,1969300000.0
2007-11-05 02:18:00,1.6714,1.6714,1.6714,1.6714,1969300000.0
2007-11-05 02:19:00,1.6715,1.6715,1.6712,1.6713,1969300000.0
2007-11-05 02:22:00,1.6709,1.671,1.6707,1.6708,1969300000.0
2007-11-05 02:23:00,1.6714,1.6714,1.6713,1.6714,1893800018.0
2007-11-05 02:24:00,1.6713,1.6714,1.6713,1.6714,1893800018.0
2007-11-05 02:25:00,1.6715,1.6715,1.6715,1.6715,1893800018.0
2007-11-05 02:26:00,1.6708,1.6708,1.67045,1.6705,1893800018.0
2007-11-05 02:27:00,1.6705,1.6706,1.67045,1.6706,2065000000.0
2007-11-05 02:28:00,1.6706,1.6708,1.6706,1.6708,1793900000.0
2007-11-05 02:29:00,1.6714,1.6715,1.6714,1.6714,2109600000.0
2007-11-05 02:30:00,1.6716,1.6716,1.6715,1.6715,2109600000.0
2007-11-05 02:32:00,1.6706,1.6708,1.6706,1.67075,2109600000.0
2007-11-05 02:33:00,1.6714,1.6714,1.6714,1.6714,1682100000.0
2007-11-05 02:34:00,1.6715,1.6715,1.6714,1.6714,1682100000.0
2007-11-05 02:35:00,1.6713,1.6713,1.6713,1.6713,1682100000.0
2007-11-05 02:36:00,1.67075,1.6709,1.6707,1.6708,1682100000.0
2007-11-05 02:37:00,1.6708,1.6708,1.67065,1.67065,1634700005.0
2007-11-05 02:38:00,1.67065,1.6708,1.6706,1.6707,1503100000.0
2007-11-05 02:40:00,1.6707,1.6707,1.67055,1.67055,1774400000.0
2007-11-05 02:41:00,1.6715,1.6715,1.6714,1.6714,1996300000.0
2007-11-05 02:43:00,1.6708,1.6708,1.6707,1.6708,1996300000.0
2007-11-05 02:44:00,1.6708,1.6708,1.67055,1.6706,1240700000.0
2007-11-05 02:45:00,1.6716,1.6717,1.6716,1.6717,2112800000.0
2007-11-05 02:47:00,1.6716,1.6717,1.6716,1.6717,2112800000.0
2007-11-05 02:48:00,1.6718,1.6718,1.6716,1.6716,2112800000.0
2007-11-05 02:49:00,1.6703,1.67055,1.6702,1.6705,2112800000.0
2007-11-05 02:50:00,1.6705,1.6706,1.6704,1.6706,2062400000.0
2007-11-05 02:51:00,1.6706,1.6707,1.67055,1.6706,1820000000.0
2007-11-05 02:52:00,1.6706,1.6707,1.6706,1.6706,1481600000.0
2007-11-05 02:53:00,1.6706,1.67075,1.6705,1.67075,208800000.0
2007-11-05 02:54:00,1.67075,1.6708,1.6705,1.67065,1567900001.0
2007-11-05 02:55:00,1.6718,1.6718,1.6717,1.6717,496000000.0
2007-11-05 02:56:00,1.6719,1.6719,1.6719,1.6719,496000000.0
2007-11-05 02:57:00,1.672,1.672,1.6717,1.6718,496000000.0
2007-11-05 02:58:00,1.6717,1.6717,1.6717,1.6717,496000000.0
2007-11-05 02:59:00,1.6707,1.6707,1.6707,1.6707,496000000.0
2007-11-05 03:00:00,1.6707,1.671,1.6707,1.671,2009100000.0
2007-11-05 03:01:00,1.6717,1.672,1.6717,1.6718,2061700000.0
2007-11-05 03:02:00,1.6717,1.6718,1.6717,1.6718,2061700000.0
2007-11-05 03:03:00,1.6711,1.6711,1.67095,1.6711,2061700000.0
2007-11-05 03:04:00,1.6711,1.6711,1.67095,1.67095,1658400000.0
2007-11-05 03:05:00,1.67095,1.6711,1.6709,1.6711,497600000.0
2007-11-05 03:06:00,1.6711,1.6711,1.67105,1.6711,2045200000.0
2007-11-05 03:07:00,1.6711,1.6711,1.6711,1.6711,866400000.0
2007-11-05 03:08:00,1.6711,1.6711,1.671,1.671,1913200000.0
2007-11-05 03:09:00,1.671,1.6711,1.671,1.6711,2006800000.0
2007-11-05 03:10:00,1.6711,1.6711,1.671,1.6711,976300000.0
2007-11-05 03:11:00,1.671,1.6714,1.671,1.6714,1985000000.0
2007-11-05 03:12:00,1.672,1.6721,1.672,1.672,1579200000.0
2007-11-05 03:13:00,1.6722,1.6722,1.6721,1.6721,1579200000.0
2007-11-05 03:14:00,1.6713,1.6715,1.6713,1.6715,1579200000.0
2007-11-05 03:15:00,1.6715,1.6715,1.67135,1.6715,1939600001.0
2007-11-05 03:16:00,1.6715,1.6718,1.67145,1.6716,1619999999.0
2007-11-05 03:17:00,1.6716,1.6716,1.6715,1.6716,1320200000.0
2007-11-05 03:18:00,1.6716,1.6716,1.6715,1.6715,1920899988.0
2007-11-05 03:19:00,1.6715,1.6715,1.6713,1.6713,2070300000.0
2007-11-05 03:20:00,1.6713,1.6713,1.67115,1.67125,1589500003.0
2007-11-05 03:21:00,1.672,1.672,1.6717,1.6719,1989500000.0
2007-11-05 03:22:00,1.6718,1.6719,1.6716,1.6719,1989500000.0
2007-11-05 03:23:00,1.6713,1.67145,1.6713,1.67135,1989500000.0
2007-11-05 03:24:00,1.67135,1.67155,1.6713,1.67145,1910700022.0
2007-11-05 03:25:00,1.6719,1.6719,1.6719,1.6719,1664000002.0
2007-11-05 03:26:00,1.6715,1.6715,1.67135,1.67145,1664000002.0
2007-11-05 03:27:00,1.67145,1.67145,1.67145,1.67145,1139200000.0
2007-11-05 03:28:00,1.67145,1.6715,1.67135,1.6715,1061500002.0
2007-11-05 03:29:00,1.6715,1.6715,1.6713,1.67135,1698999998.0
2007-11-05 03:30:00,1.67135,1.6718,1.6713,1.6717,1019200000.0
2007-11-05 03:31:00,1.672,1.672,1.6717,1.6717,1437200000.0
2007-11-05 03:32:00,1.67155,1.6716,1.67155,1.6716,1437200000.0
2007-11-05 03:33:00,1.6716,1.6716,1.6715,1.67155,1795800000.0
2007-11-05 03:34:00,1.6718,1.6718,1.6718,1.6718,1194400000.0
2007-11-05 03:36:00,1.67125,1.6713,1.6711,1.67125,1194400000.0
2007-11-05 03:37:00,1.67125,1.6715,1.6711,1.67145,1575200005.0
2007-11-05 03:38:00,1.67145,1.67145,1.6713,1.67145,806700000.0
2007-11-05 03:39:00,1.67145,1.67145,1.6714,1.67145,341300000.0
2007-11-05 03:40:00,1.67145,1.6715,1.67145,1.67145,1020500000.0
2007-11-05 03:41:00,1.67145,1.6715,1.67145,1.67145,1777100022.0
2007-11-05 03:42:00,1.67145,1.6715,1.67145,1.6715,1309200031.0
2007-11-05 03:43:00,1.6715,1.6715,1.6715,1.6715,1641600000.0
2007-11-05 03:44:00,1.6718,1.6718,1.6718,1.6718,1604000000.0
2007-11-05 03:47:00,1.6717,1.6717,1.6717,1.6717,1604000000.0
2007-11-05 03:48:00,1.6716,1.6717,1.6716,1.6717,1604000000.0
2007-11-05 03:49:00,1.67175,1.672,1.67175,1.67185,1604000000.0
2007-11-05 03:50:00,1.67185,1.6719,1.67175,1.67175,1150100000.0
2007-11-05 03:51:00,1.67175,1.6719,1.67175,1.6718,1814600000.0
2007-11-05 03:52:00,1.6719,1.6719,1.6718,1.6718,1524400000.0
2007-11-05 03:53:00,1.6719,1.6719,1.6719,1.6719,1524400000.0
2007-11-05 03:54:00,1.672,1.6721,1.6719,1.6721,1524400000.0
2007-11-05 03:55:00,1.672,1.6721,1.672,1.672,1524400000.0
2007-11-05 03:56:00,1.6718,1.6718,1.67175,1.6718,1524400000.0
2007-11-05 03:58:00,1.6719,1.6719,1.6719,1.6719,1566700000.0
2007-11-05 03:59:00,1.67175,1.6718,1.67175,1.6718,1566700000.0
2007-11-05 04:00:00,1.6718,1.6719,1.6718,1.6719,1483200000.0
2007-11-05 04:01:00,1.6719,1.67195,1.67175,1.6719,2005100000.0
2007-11-05 04:02:00,1.6719,1.6719,1.67185,1.6719,1891700000.0
2007-11-05 04:04:00,1.6721,1.6721,1.6721,1.6721,1766700000.0
2007-11-05 04:05:00,1.67185,1.672,1.6717,1.672,1766700000.0
2007-11-05 04:06:00,1.6722,1.6722,1.6721,1.6721,1349600000.0
2007-11-05 04:07:00,1.6723,1.6723,1.6721,1.6722,1349600000.0
2007-11-05 04:08:00,1.67195,1.672,1.6718,1.6718,1349600000.0
2007-11-05 04:09:00,1.67185,1.6719,1.67185,1.6719,1966900000.0
2007-11-05 04:10:00,1.6719,1.6719,1.6718,1.6718,1608000000.0
2007-11-05 04:11:00,1.6716,1.6718,1.6716,1.6717,2018799990.0
2007-11-05 04:13:00,1.6721,1.6722,1.672,1.67215,2018799990.0
2007-11-05 04:14:00,1.67215,1.6722,1.672,1.672,2049400000.0
2007-11-05 04:15:00,1.672,1.6722,1.672,1.6722,1987200000.0
2007-11-05 04:16:00,1.6721,1.6722,1.6721,1.6722,1887699994.0
2007-11-05 04:17:00,1.6722,1.6722,1.672,1.6722,1887699994.0
2007-11-05 04:18:00,1.6722,1.6722,1.672,1.672,1772000000.0
2007-11-05 04:19:00,1.6722,1.6722,1.6721,1.6721,1688900000.0
2007-11-05 04:20:00,1.672,1.672,1.672,1.672,1688900000.0
2007-11-05 04:21:00,1.6721,1.6722,1.6721,1.6721,1688900000.0
2007-11-05 04:22:00,1.6719,1.6719,1.6717,1.6717,1688900000.0
2007-11-05 04:23:00,1.6721,1.6721,1.6721,1.6721,1231100000.0
2007-11-05 04:24:00,1.672,1.6721,1.6716,1.6716,1231100000.0
2007-11-05 04:25:00,1.67175,1.6718,1.67165,1.67165,1231100000.0
2007-11-05 04:26:00,1.67165,1.6717,1.6716,1.6717,1269700000.0
2007-11-05 04:27:00,1.6718,1.6719,1.6718,1.6719,1833600000.0
2007-11-05 04:28:00,1.6719,1.6719,1.67165,1.6719,1271000000.0
2007-11-05 04:29:00,1.6719,1.6719,1.6719,1.6719,1068600000.0
2007-11-05 04:30:00,1.6719,1.6719,1.67175,1.6719,2108099999.0
2007-11-05 04:31:00,1.6719,1.6719,1.67155,1.67155,1821100021.0
2007-11-05 04:33:00,1.6717,1.6717,1.6716,1.6717,1985900041.0
2007-11-05 04:34:00,1.6718,1.6718,1.6717,1.6717,1985900041.0
2007-11-05 04:35:00,1.6717,1.6717,1.6716,1.6717,1985900041.0
2007-11-05 04:36:00,1.6718,1.6718,1.6717,1.6717,1488300000.0
2007-11-05 04:37:00,1.6718,1.6718,1.67165,1.6717,1488300000.0
2007-11-05 04:38:00,1.6717,1.6719,1.67165,1.6719,507200000.0
2007-11-05 04:39:00,1.672,1.672,1.6719,1.6719,1475200000.0
2007-11-05 04:40:00,1.67185,1.6719,1.6718,1.6718,1475200000.0
2007-11-05 04:41:00,1.6719,1.672,1.6719,1.6719,980000000.0
2007-11-05 04:42:00,1.6719,1.6719,1.67185,1.67185,980000000.0
2007-11-05 04:43:00,1.67185,1.67185,1.6716,1.6717,1585600000.0
2007-11-05 04:44:00,1.6719,1.6719,1.6719,1.6719,1769799958.0
2007-11-05 04:45:00,1.67155,1.6716,1.67145,1.6715,1769799958.0
2007-11-05 04:46:00,1.6715,1.67155,1.6715,1.67155,1725600000.0
2007-11-05 04:47:00,1.6718,1.6718,1.6716,1.6716,1865200000.0
2007-11-05 04:48:00,1.67155,1.6718,1.67155,1.6717,1865200000.0
2007-11-05 04:49:00,1.6717,1.6719,1.6716,1.6716,2142200000.0
2007-11-05 04:50:00,1.6718,1.6718,1.6717,1.6718,1056000000.0
2007-11-05 04:51:00,1.6717,1.6718,1.6717,1.6718,1056000000.0
2007-11-05 04:52:00,1.6719,1.672,1.6717,1.6717,1056000000.0
2007-11-05 04:54:00,1.6718,1.6718,1.6716,1.6716,1056000000.0
2007-11-05 04:55:00,1.6717,1.6717,1.6716,1.6717,1056000000.0
2007-11-05 04:56:00,1.6718,1.6718,1.6717,1.6718,1056000000.0
2007-11-05 04:57:00,1.6721,1.6721,1.67195,1.6721,1056000000.0
2007-11-05 04:58:00,1.6721,1.6721,1.67195,1.67205,1808800000.0
2007-11-05 04:59:00,1.67205,1.67205,1.67195,1.67195,1985200000.0
2007-11-05 05:00:00,1.67195,1.672,1.67195,1.672,2065600061.0
2007-11-05 05:01:00,1.67195,1.672,1.6712,1.67195,1489399998.0
2007-11-05 05:02:00,1.67195,1.672,1.6718,1.6719,632500000.0
2007-11-05 05:03:00,1.6719,1.672,1.67175,1.672,567000001.0
2007-11-05 05:04:00,1.67195,1.6721,1.67195,1.6721,974000000.0
2007-11-05 05:05:00,1.6721,1.6721,1.672,1.672,990000000.0
2007-11-05 05:06:00,1.672,1.6722,1.6719,1.6722,1362700000.0
2007-11-05 05:07:00,1.6722,1.6724,1.6721,1.6722,970000000.0
2007-11-05 05:08:00,1.6722,1.6722,1.6718,1.672,1757400000.0
2007-11-05 05:09:00,1.672,1.6721,1.67155,1.6716,1693300001.0
2007-11-05 05:10:00,1.6716,1.6718,1.67145,1.6715,917000000.0
2007-11-05 05:11:00,1.6715,1.6718,1.6715,1.6717,2093800026.0
2007-11-05 05:13:00,1.6717,1.6722,1.6717,1.6722,1076400001.0
2007-11-05 05:14:00,1.6722,1.6722,1.67205,1.6722,1472400000.0
2007-11-05 05:15:00,1.6722,1.6723,1.67195,1.67225,1621999976.0
2007-11-05 05:16:00,1.6723,1.6723,1.6722,1.67225,967500001.0
2007-11-05 05:17:00,1.67225,1.6723,1.67225,1.6723,886400000.0
2007-11-05 05:18:00,1.6723,1.6723,1.6721,1.67215,263200000.0
2007-11-05 05:19:00,1.6721,1.6721,1.6721,1.6721,889300000.0
2007-11-05 05:20:00,1.672,1.67205,1.672,1.67205,889300000.0
2007-11-05 05:21:00,1.67205,1.6721,1.67195,1.67195,1097599988.0
2007-11-05 05:22:00,1.6719,1.6719,1.6718,1.6718,2016400029.0
2007-11-05 05:23:00,1.672,1.672,1.6717,1.6717,2016400029.0
2007-11-05 05:24:00,1.67215,1.6722,1.67155,1.6716,2016400029.0
2007-11-05 05:25:00,1.6716,1.6719,1.6716,1.6717,2032000000.0
2007-11-05 05:26:00,1.6718,1.6718,1.6717,1.6718,2032000000.0
2007-11-05 05:27:00,1.6717,1.6717,1.6716,1.6716,2032000000.0
2007-11-05 05:28:00,1.6716,1.6718,1.6716,1.6718,1154400000.0
2007-11-05 05:29:00,1.6718,1.6718,1.6716,1.67175,2033400000.0
2007-11-05 05:30:00,1.6717,1.67175,1.6716,1.6716,1409899980.0
2007-11-05 05:31:00,1.67165,1.6717,1.67165,1.6717,199200000.0
2007-11-05 05:32:00,1.6717,1.6717,1.6717,1.6717,373600000.0
2007-11-05 05:33:00,1.6717,1.6718,1.6716,1.6717,1449500000.0
2007-11-05 05:34:00,1.6717,1.6718,1.67165,1.6718,1563300000.0
2007-11-05 05:35:00,1.6718,1.6719,1.6716,1.6716,768000000.0
2007-11-05 05:36:00,1.6717,1.6719,1.67165,1.6718,1639900000.0
2007-11-05 05:37:00,1.6718,1.6718,1.67175,1.6718,1479900000.0
2007-11-05 05:38:00,1.6718,1.6719,1.6718,1.6718,1312700000.0
2007-11-05 05:39:00,1.6718,1.672,1.6718,1.672,856800000.0
2007-11-05 05:40:00,1.672,1.6721,1.67185,1.6719,1269400000.0
2007-11-05 05:41:00,1.6719,1.6719,1.6719,1.6719,1141400000.0
2007-11-05 05:42:00,1.6718,1.6722,1.6718,1.672,1141400000.0
2007-11-05 05:43:00,1.672,1.6722,1.6719,1.672,633900000.0
2007-11-05 05:44:00,1.672,1.672,1.6719,1.6719,985500000.0
2007-11-05 05:45:00,1.6719,1.672,1.67185,1.6719,1131000000.0
2007-11-05 05:46:00,1.67185,1.6721,1.6718,1.6718,946500000.0
2007-11-05 05:47:00,1.6718,1.6718,1.67165,1.6718,756900000.0
2007-11-05 05:48:00,1.6718,1.6719,1.6717,1.6718,1071900000.0
2007-11-05 05:49:00,1.6718,1.6719,1.6717,1.6719,551200000.0
2007-11-05 05:50:00,1.6719,1.67195,1.6717,1.6718,1628900000.0
2007-11-05 05:51:00,1.6718,1.6718,1.6716,1.6718,1220899971.0
2007-11-05 05:52:00,1.6718,1.67185,1.67165,1.67175,517800000.0
2007-11-05 05:53:00,1.6718,1.6718,1.6717,1.6718,469400000.0
2007-11-05 05:54:00,1.6718,1.6718,1.6716,1.6718,454900000.0
2007-11-05 05:55:00,1.6718,1.6718,1.6718,1.6718,380800000.0
2007-11-05 05:56:00,1.6718,1.6718,1.6718,1.6718,380100000.0
2007-11-05 05:57:00,1.6718,1.6718,1.67165,1.6718,421800000.0
2007-11-05 05:58:00,1.6718,1.6718,1.6716,1.6718,625700000.0
2007-11-05 05:59:00,1.6718,1.6718,1.67155,1.6718,1242700000.0
2007-11-05 06:00:00,1.6718,1.6718,1.6718,1.6718,988300000.0
2007-11-05 06:01:00,1.6718,1.6718,1.6718,1.6718,1643000000.0
2007-11-05 06:02:00,1.6718,1.6718,1.6717,1.6718,303800000.0
2007-11-05 06:03:00,1.6718,1.6718,1.6717,1.6717,256700000.0
2007-11-05 06:04:00,1.6717,1.6718,1.6717,1.6718,868700000.0
2007-11-05 06:05:00,1.6718,1.6719,1.6717,1.6719,1643900000.0
2007-11-05 06:06:00,1.6719,1.67195,1.67175,1.6718,2073300001.0
2007-11-05 06:07:00,1.6718,1.6718,1.6718,1.6718,1990000000.0
2007-11-05 06:08:00,1.6721,1.6721,1.6717,1.6718,941600000.0
2007-11-05 06:09:00,1.6718,1.6718,1.6718,1.6718,941600000.0
2007-11-05 06:10:00,1.6718,1.6718,1.67175,1.6718,1214200000.0
2007-11-05 06:11:00,1.6718,1.6718,1.67175,1.6718,374300000.0
2007-11-05 06:12:00,1.67175,1.6718,1.67175,1.6718,1247600000.0
2007-11-05 06:13:00,1.6718,1.6718,1.6717,1.6717,244800000.0
2007-11-05 06:14:00,1.6718,1.6718,1.6718,1.6718,244800000.0
2007-11-05 06:15:00,1.6718,1.672,1.6718,1.672,2052400000.0
2007-11-05 06:16:00,1.672,1.672,1.6718,1.6718,1033500000.0
2007-11-05 06:17:00,1.6718,1.6719,1.6717,1.67185,1557200000.0
2007-11-05 06:18:00,1.67185,1.672,1.67175,1.672,1440099999.0
2007-11-05 06:19:00,1.672,1.672,1.67185,1.67195,231200000.0
2007-11-05 06:20:00,1.67195,1.67195,1.67185,1.6719,1856300072.0
2007-11-05 06:21:00,1.6719,1.672,1.6718,1.6718,1114500009.0
2007-11-05 06:22:00,1.6716,1.6717,1.6716,1.6717,1266000000.0
2007-11-05 06:23:00,1.6719,1.672,1.6717,1.6717,1266000000.0
2007-11-05 06:24:00,1.6717,1.67185,1.6717,1.6718,1177900000.0
2007-11-05 06:25:00,1.6718,1.6719,1.6718,1.6718,486700000.0
2007-11-05 06:26:00,1.6718,1.6718,1.6718,1.6718,657900000.0
2007-11-05 06:27:00,1.6718,1.672,1.6718,1.672,657900000.0
2007-11-05 06:28:00,1.672,1.672,1.672,1.672,611200000.0
2007-11-05 06:29:00,1.672,1.672,1.672,1.672,624000000.0
2007-11-05 06:30:00,1.672,1.672,1.672,1.672,664800000.0
2007-11-05 06:31:00,1.672,1.672,1.672,1.672,643200000.0
2007-11-05 06:32:00,1.672,1.672,1.6717,1.672,759200000.0
2007-11-05 06:33:00,1.672,1.672,1.672,1.672,288400000.0
2007-11-05 06:34:00,1.672,1.672,1.672,1.672,508800000.0
2007-11-05 06:35:00,1.672,1.672,1.67155,1.67155,1118600000.0
2007-11-05 06:36:00,1.6717,1.6717,1.6716,1.6716,1991000001.0
2007-11-05 06:37:00,1.6715,1.6716,1.6714,1.6714,1991000001.0
2007-11-05 06:38:00,1.6716,1.6716,1.6715,1.6715,1991000001.0
2007-11-05 06:39:00,1.6714,1.6716,1.6714,1.6715,1991000001.0
2007-11-05 06:40:00,1.6714,1.6714,1.6714,1.6714,1991000001.0
2007-11-05 06:41:00,1.6715,1.6715,1.6713,1.6715,1991000001.0
2007-11-05 06:42:00,1.67165,1.6717,1.67165,1.6717,1991000001.0
2007-11-05 06:43:00,1.6717,1.6718,1.6715,1.6717,2139800032.0
2007-11-05 06:44:00,1.67165,1.6718,1.67165,1.6717,1905000015.0
2007-11-05 06:45:00,1.6717,1.6718,1.6717,1.6717,1111600000.0
2007-11-05 06:46:00,1.6717,1.67175,1.6717,1.6717,472000000.0
2007-11-05 06:47:00,1.67175,1.67175,1.6717,1.67175,653600000.0
2007-11-05 06:48:00,1.67175,1.67175,1.6717,1.6717,956300000.0
2007-11-05 06:49:00,1.6717,1.6718,1.67165,1.67175,1730600000.0
2007-11-05 06:50:00,1.67175,1.67185,1.67175,1.67175,1936300069.0
2007-11-05 06:51:00,1.67175,1.67195,1.6717,1.67185,1332300005.0
2007-11-05 06:52:00,1.6719,1.67205,1.67185,1.67205,836500000.0
2007-11-05 06:53:00,1.67205,1.67205,1.6719,1.67195,411200000.0
2007-11-05 06:54:00,1.67195,1.67195,1.67175,1.6718,1031699977.0
2007-11-05 06:55:00,1.6718,1.6718,1.6717,1.6718,1710100000.0
2007-11-05 06:56:00,1.6718,1.6721,1.6718,1.6719,1780800000.0
2007-11-05 06:57:00,1.6719,1.6719,1.67185,1.67185,752600000.0
2007-11-05 06:58:00,1.67185,1.67185,1.67165,1.6718,1508799995.0
2007-11-05 06:59:00,1.6718,1.6719,1.6718,1.6719,1270399999.0
2007-11-05 07:00:00,1.6719,1.6719,1.6717,1.6717,1172100000.0
2007-11-05 07:01:00,1.67185,1.6719,1.6717,1.6717,626900000.0
2007-11-05 07:02:00,1.67185,1.67195,1.6718,1.67195,767200000.0
2007-11-05 07:03:00,1.67195,1.67215,1.67195,1.67215,1306800000.0
2007-11-05 07:04:00,1.67215,1.67215,1.6718,1.67215,374200000.0
2007-11-05 07:05:00,1.67215,1.67215,1.67215,1.67215,297900000.0
2007-11-05 07:06:00,1.67215,1.67215,1.67195,1.67215,768499972.0
2007-11-05 07:07:00,1.67215,1.6722,1.67215,1.67215,576900000.0
2007-11-05 07:08:00,1.67215,1.67215,1.67165,1.67165,258100000.0
2007-11-05 07:09:00,1.6716,1.6717,1.6716,1.6716,1419200000.0
2007-11-05 07:10:00,1.6716,1.6716,1.67155,1.6716,1861500000.0
2007-11-05 07:11:00,1.6718,1.6718,1.6717,1.6717,2021600000.0
2007-11-05 07:12:00,1.6718,1.672,1.6718,1.672,2021600000.0
2007-11-05 07:15:00,1.6715,1.6717,1.6715,1.67165,2021600000.0
2007-11-05 07:16:00,1.67165,1.67165,1.6715,1.6716,1416000000.0
2007-11-05 07:17:00,1.6714,1.6714,1.6709,1.6713,1352300000.0
2007-11-05 07:18:00,1.6714,1.6717,1.6713,1.6717,1352300000.0
2007-11-05 07:21:00,1.6722,1.6722,1.6722,1.6722,1352300000.0
2007-11-05 07:22:00,1.6716,1.6717,1.6716,1.6717,1352300000.0
2007-11-05 07:23:00,1.6717,1.6718,1.67155,1.6717,2087799999.0
2007-11-05 07:24:00,1.6717,1.6717,1.6716,1.6716,1268100000.0
2007-11-05 07:26:00,1.6717,1.6719,1.67165,1.6718,1601500018.0
2007-11-05 07:27:00,1.6718,1.6718,1.6717,1.6718,1497200000.0
2007-11-05 07:28:00,1.6718,1.6718,1.6718,1.6718,1220000000.0
2007-11-05 07:29:00,1.6718,1.6718,1.6716,1.6716,1612200000.0
2007-11-05 07:30:00,1.6716,1.6718,1.6716,1.67165,1258900000.0
2007-11-05 07:31:00,1.67165,1.67165,1.67145,1.6715,2103199960.0
2007-11-05 07:32:00,1.6715,1.6716,1.67135,1.67135,710700000.0
2007-11-05 07:33:00,1.67135,1.6715,1.67125,1.6713,1287500000.0
2007-11-05 07:34:00,1.6713,1.6714,1.67125,1.6714,1547900000.0
2007-11-05 07:35:00,1.6714,1.6717,1.67135,1.6715,1076700000.0
2007-11-05 07:36:00,1.6715,1.67155,1.6715,1.67155,1743699997.0
2007-11-05 07:37:00,1.67155,1.67155,1.6713,1.67145,1673700000.0
2007-11-05 07:38:00,1.67145,1.67145,1.6714,1.6714,1558400000.0
2007-11-05 07:39:00,1.6715,1.6716,1.6715,1.6716,1268900031.0
2007-11-05 07:40:00,1.67145,1.6715,1.67145,1.6715,1268900031.0
2007-11-05 07:41:00,1.6715,1.67155,1.6714,1.67155,1190400000.0
2007-11-05 07:42:00,1.6715,1.6717,1.6715,1.6717,1208599998.0
2007-11-05 07:43:00,1.67195,1.6721,1.67195,1.672,1208599998.0
2007-11-05 07:44:00,1.672,1.6721,1.672,1.6721,868100000.0
2007-11-05 07:45:00,1.6719,1.672,1.6718,1.672,1388000000.0
2007-11-05 07:46:00,1.6722,1.6723,1.6721,1.6723,1388000000.0
2007-11-05 07:47:00,1.6723,1.6723,1.6721,1.6721,1285600000.0
2007-11-05 07:48:00,1.6721,1.6721,1.67195,1.672,767500000.0
2007-11-05 07:49:00,1.672,1.672,1.6719,1.6719,690300000.0
2007-11-05 07:50:00,1.6719,1.6719,1.6714,1.6715,656900000.0
2007-11-05 07:51:00,1.6723,1.6726,1.6721,1.6726,1767100016.0
2007-11-05 07:52:00,1.6716,1.67165,1.67135,1.67135,1767100016.0
2007-11-05 07:53:00,1.6726,1.6727,1.6725,1.6725,1006600000.0
2007-11-05 07:54:00,1.67135,1.67145,1.6712,1.6714,1006600000.0
2007-11-05 07:55:00,1.6714,1.67145,1.67135,1.67145,1041599999.0
2007-11-05 07:56:00,1.67145,1.67145,1.6713,1.67145,922800000.0
2007-11-05 07:57:00,1.67145,1.67145,1.67075,1.67075,2049500019.0
2007-11-05 07:58:00,1.6725,1.6726,1.6725,1.6726,1248800000.0
2007-11-05 08:00:00,1.6708,1.6708,1.6705,1.6706,1248800000.0
2007-11-05 08:01:00,1.6706,1.6707,1.67045,1.67065,830299992.0
2007-11-05 08:02:00,1.67065,1.6708,1.6706,1.6707,1860600013.0
2007-11-05 08:03:00,1.6707,1.6707,1.67065,1.67065,947700000.0
2007-11-05 08:04:00,1.67065,1.6707,1.67055,1.6707,1038100000.0
2007-11-05 08:05:00,1.6707,1.6707,1.6705,1.6705,1003200000.0
2007-11-05 08:06:00,1.6716,1.6717,1.6716,1.6717,796800000.0
2007-11-05 08:07:00,1.67085,1.671,1.67085,1.671,796800000.0
2007-11-05 08:08:00,1.671,1.671,1.67065,1.671,689000000.0
2007-11-05 08:09:00,1.671,1.6713,1.671,1.6713,790400000.0
2007-11-05 08:10:00,1.6713,1.6717,1.6713,1.6717,603200000.0
2007-11-05 08:11:00,1.6717,1.6718,1.6716,1.6717,695100000.0
2007-11-05 08:12:00,1.6717,1.6719,1.6717,1.6719,902600000.0
2007-11-05 08:13:00,1.6719,1.6719,1.6719,1.6719,724000000.0
2007-11-05 08:14:00,1.6719,1.6719,1.67165,1.6719,1231300000.0
2007-11-05 08:15:00,1.6717,1.6717,1.6714,1.6717,2126300001.0
2007-11-05 08:17:00,1.6716,1.6716,1.6716,1.6716,2126300001.0
2007-11-05 08:18:00,1.6715,1.6716,1.6713,1.6713,2126300001.0
2007-11-05 08:19:00,1.6715,1.6716,1.6715,1.6716,2126300001.0
2007-11-05 08:20:00,1.6717,1.6717,1.6715,1.6715,2126300001.0
2007-11-05 08:21:00,1.6717,1.6721,1.6717,1.6721,2126300001.0
2007-11-05 08:22:00,1.6721,1.6722,1.67205,1.6722,1187200000.0
2007-11-05 08:23:00,1.6722,1.6724,1.6721,1.67235,1984499978.0
2007-11-05 08:24:00,1.6714,1.6714,1.671,1.671,1352400000.0
2007-11-05 08:25:00,1.6712,1.6713,1.6711,1.6712,1352400000.0
2007-11-05 08:26:00,1.6721,1.6723,1.67205,1.6723,1352400000.0
2007-11-05 08:27:00,1.6723,1.6723,1.6714,1.6714,1701600000.0
2007-11-05 08:28:00,1.6714,1.67175,1.6714,1.67175,1929500000.0
2007-11-05 08:30:00,1.6717,1.672,1.67165,1.6718,2062400000.0
2007-11-05 08:31:00,1.6718,1.6718,1.6715,1.6715,936000000.0
2007-11-05 08:32:00,1.6715,1.6717,1.6714,1.6716,1359700000.0
2007-11-05 08:33:00,1.6716,1.6716,1.6713,1.6716,1165600000.0
2007-11-05 08:34:00,1.6716,1.6716,1.67155,1.6716,1058400000.0
2007-11-05 08:35:00,1.6716,1.6716,1.6714,1.6714,1061600000.0
2007-11-05 08:36:00,1.6714,1.6716,1.6714,1.6715,1076000000.0
2007-11-05 08:37:00,1.6715,1.67155,1.6714,1.6715,1429600000.0
2007-11-05 08:38:00,1.6715,1.6719,1.67145,1.67155,1709899998.0
2007-11-05 08:39:00,1.6702,1.6705,1.6702,1.6705,2125900006.0
2007-11-05 08:40:00,1.67165,1.67165,1.67155,1.6716,2125900006.0
2007-11-05 08:41:00,1.6705,1.6705,1.6705,1.6705,1369500000.0
2007-11-05 08:42:00,1.6716,1.6717,1.6716,1.6716,1369500000.0
2007-11-05 08:43:00,1.67165,1.6718,1.67165,1.67175,1373300000.0
2007-11-05 08:44:00,1.6705,1.6705,1.6703,1.6704,1594000000.0
2007-11-05 08:45:00,1.6717,1.6721,1.6717,1.672,1594000000.0
2007-11-05 08:46:00,1.672,1.672,1.6718,1.6718,1412400000.0
2007-11-05 08:47:00,1.6718,1.6723,1.6718,1.67215,2130900002.0
2007-11-05 08:48:00,1.67215,1.6722,1.6721,1.6722,1137500000.0
2007-11-05 08:49:00,1.6722,1.6723,1.6722,1.6723,1171200000.0
2007-11-05 08:50:00,1.6723,1.67235,1.6722,1.6722,2095999995.0
2007-11-05 08:51:00,1.6722,1.6725,1.67215,1.67245,2140199990.0
2007-11-05 08:52:00,1.671,1.6711,1.6707,1.6709,1962400000.0
2007-11-05 08:53:00,1.6708,1.6711,1.6708,1.671,1962400000.0
2007-11-05 08:54:00,1.6709,1.671,1.6705,1.6709,1962400000.0
2007-11-05 08:55:00,1.6726,1.6728,1.6725,1.6728,1962400000.0
2007-11-05 08:56:00,1.6728,1.6728,1.6726,1.6728,1280000000.0
2007-11-05 08:57:00,1.6728,1.6728,1.6727,1.6727,856000000.0
2007-11-05 08:58:00,1.6727,1.6727,1.6725,1.6726,689400000.0
2007-11-05 08:59:00,1.6726,1.67275,1.6726,1.6727,1168700001.0
2007-11-05 09:00:00,1.6727,1.6727,1.6723,1.6723,1117800000.0
2007-11-05 09:01:00,1.6701,1.6702,1.6697,1.6697,1359500000.0
2007-11-05 09:02:00,1.6698,1.6699,1.6695,1.6696,1359500000.0
2007-11-05 09:03:00,1.6723,1.6724,1.672,1.6724,1359500000.0
2007-11-05 09:04:00,1.6724,1.6724,1.6717,1.6718,1140000000.0
2007-11-05 09:05:00,1.6718,1.6719,1.6715,1.6717,1108499997.0
2007-11-05 09:06:00,1.6717,1.6717,1.67165,1.6717,1316800000.0
2007-11-05 09:07:00,1.6717,1.6717,1.6715,1.6715,1103200000.0
2007-11-05 09:08:00,1.6715,1.6722,1.67135,1.6714,1358500000.0
2007-11-05 09:09:00,1.6714,1.672,1.6713,1.6719,1083800000.0
2007-11-05 09:10:00,1.6719,1.6719,1.67145,1.6717,1790600001.0
2007-11-05 09:11:00,1.6717,1.6717,1.67165,1.6717,1396000000.0
2007-11-05 09:12:00,1.6717,1.6718,1.6717,1.6717,1513600000.0
2007-11-05 09:13:00,1.6717,1.6719,1.6717,1.6718,1126400000.0
2007-11-05 09:14:00,1.6718,1.6719,1.67165,1.67165,1444000000.0
2007-11-05 09:15:00,1.67165,1.6717,1.67145,1.6717,1326499999.0
2007-11-05 09:16:00,1.6717,1.6718,1.6717,1.6718,1116000000.0
2007-11-05 09:17:00,1.6718,1.6718,1.6716,1.6716,1624000000.0
2007-11-05 09:18:00,1.6716,1.6716,1.67125,1.67125,1950700005.0
2007-11-05 09:19:00,1.6695,1.6696,1.6694,1.6696,1370699998.0
2007-11-05 09:20:00,1.6716,1.6717,1.67145,1.6715,1370699998.0
2007-11-05 09:21:00,1.6699,1.67,1.6698,1.67,1381300000.0
2007-11-05 09:22:00,1.6701,1.6701,1.6699,1.6701,1381300000.0
2007-11-05 09:23:00,1.6715,1.6715,1.6713,1.6713,1381300000.0
2007-11-05 09:24:00,1.6713,1.6714,1.6711,1.6711,1388000000.0
2007-11-05 09:25:00,1.6711,1.67135,1.671,1.67115,1677600000.0
2007-11-05 09:26:00,1.67115,1.6713,1.671,1.671,1908299972.0
2007-11-05 09:28:00,1.671,1.671,1.6709,1.671,1700000000.0
2007-11-05 09:29:00,1.671,1.671,1.67085,1.671,1572300000.0
2007-11-05 09:30:00,1.671,1.671,1.67095,1.671,1362000000.0
2007-11-05 09:31:00,1.671,1.671,1.67045,1.6706,1765100012.0
2007-11-05 09:32:00,1.6706,1.6706,1.6702,1.6704,1222500003.0
2007-11-05 09:33:00,1.67035,1.6707,1.6703,1.67065,1422600001.0
2007-11-05 09:34:00,1.67065,1.6707,1.67045,1.6705,1214800000.0
2007-11-05 09:35:00,1.6705,1.6705,1.6704,1.67045,756800000.0
2007-11-05 09:36:00,1.67045,1.67045,1.6702,1.6703,1103900000.0
2007-11-05 09:37:00,1.6704,1.6704,1.6704,1.6704,1936999996.0
2007-11-05 09:38:00,1.6703,1.6703,1.67025,1.6703,1936999996.0
2007-11-05 09:39:00,1.6703,1.6706,1.67025,1.6705,1576000004.0
2007-11-05 09:40:00,1.67045,1.6706,1.67015,1.6704,1888800003.0
2007-11-05 09:41:00,1.6704,1.6705,1.6704,1.67045,1712000000.0
2007-11-05 09:42:00,1.67045,1.6706,1.67045,1.67055,728400000.0
2007-11-05 09:43:00,1.67055,1.6706,1.6705,1.67055,639000000.0
2007-11-05 09:44:00,1.67055,1.6706,1.67045,1.67055,827400000.0
2007-11-05 09:45:00,1.67055,1.67065,1.67045,1.67055,964100000.0
2007-11-05 09:46:00,1.6705,1.6705,1.6702,1.6703,1124600000.0
2007-11-05 09:47:00,1.6702,1.6703,1.6702,1.6703,1124600000.0
2007-11-05 09:48:00,1.6706,1.67085,1.67055,1.67065,1124600000.0
2007-11-05 09:49:00,1.6703,1.6703,1.6702,1.6703,607500000.0
2007-11-05 09:50:00,1.6704,1.6705,1.6703,1.6704,607500000.0
2007-11-05 09:51:00,1.67085,1.67095,1.67075,1.67095,607500000.0
2007-11-05 09:52:00,1.6703,1.6704,1.6703,1.6704,1192200001.0
2007-11-05 09:53:00,1.6705,1.6705,1.6704,1.6704,1192200001.0
2007-11-05 09:54:00,1.671,1.6711,1.6706,1.67085,1192200001.0
2007-11-05 09:55:00,1.6709,1.6712,1.67035,1.6704,1721900014.0
2007-11-05 09:56:00,1.6704,1.6707,1.67025,1.6706,2098000003.0
2007-11-05 09:57:00,1.671,1.6711,1.6709,1.6709,1122100005.0
2007-11-05 09:58:00,1.6705,1.6705,1.67025,1.67035,1122100005.0
2007-11-05 09:59:00,1.67035,1.6704,1.6702,1.6702,1978500036.0
2007-11-05 10:00:00,1.67025,1.6704,1.67015,1.67025,1336600001.0
2007-11-05 10:01:00,1.6702,1.67025,1.6698,1.66985,1609350006.0
2007-11-05 10:02:00,1.66985,1.66995,1.6697,1.6698,1164900002.0
2007-11-05 10:03:00,1.6708,1.6708,1.6708,1.6708,1032700002.0
2007-11-05 10:04:00,1.6695,1.6696,1.66915,1.66925,1032700002.0
2007-11-05 10:05:00,1.66915,1.66925,1.66905,1.6691,1349599996.0
2007-11-05 10:06:00,1.6691,1.66935,1.6691,1.66935,1139499996.0
2007-11-05 10:07:00,1.66935,1.6694,1.6692,1.6694,1173300000.0
2007-11-05 10:08:00,1.6694,1.6696,1.66935,1.6696,920000000.0
2007-11-05 10:09:00,1.6696,1.6696,1.66915,1.6693,1104799999.0
2007-11-05 10:10:00,1.6706,1.6707,1.6706,1.6707,1544600004.0
2007-11-05 10:11:00,1.6708,1.6708,1.6707,1.6707,1544600004.0
2007-11-05 10:12:00,1.6706,1.6708,1.6706,1.6707,1544600004.0
2007-11-05 10:13:00,1.6706,1.6707,1.6706,1.6707,1544600004.0
2007-11-05 10:16:00,1.6708,1.6708,1.6708,1.6708,1544600004.0
2007-11-05 10:19:00,1.6707,1.6708,1.6707,1.6707,1544600004.0
2007-11-05 10:20:00,1.66955,1.67,1.66955,1.6699,1544600004.0
2007-11-05 10:21:00,1.6699,1.67015,1.66985,1.67015,900199999.0
2007-11-05 10:22:00,1.67015,1.67025,1.67,1.67025,612875000.0
2007-11-05 10:23:00,1.67025,1.67025,1.6697,1.6697,1317400003.0
2007-11-05 10:24:00,1.6697,1.67,1.6696,1.67,1681000000.0
2007-11-05 10:25:00,1.67,1.67015,1.6698,1.6698,1645600000.0
2007-11-05 10:26:00,1.6698,1.6698,1.6698,1.6698,1988000000.0
2007-11-05 10:27:00,1.6698,1.6698,1.6697,1.6698,1893600000.0
2007-11-05 10:28:00,1.6698,1.6698,1.66965,1.6698,1497199999.0
2007-11-05 10:29:00,1.6698,1.6699,1.6697,1.6699,1680599996.0
2007-11-05 10:30:00,1.6699,1.6701,1.66985,1.67,1488800016.0
2007-11-05 10:31:00,1.6709,1.6709,1.6707,1.6707,1696000000.0
2007-11-05 10:32:00,1.6701,1.6704,1.6701,1.67035,1696000000.0
2007-11-05 10:33:00,1.67035,1.67035,1.67,1.67015,1715500000.0
2007-11-05 10:34:00,1.67015,1.6702,1.67,1.6701,1658400000.0
2007-11-05 10:35:00,1.6701,1.67045,1.6701,1.6703,1462400002.0
2007-11-05 10:36:00,1.6703,1.67035,1.6701,1.6703,1481800000.0
2007-11-05 10:37:00,1.6703,1.67055,1.6703,1.6705,1284000000.0
2007-11-05 10:38:00,1.6705,1.6708,1.6705,1.67075,1152300002.0
2007-11-05 10:39:00,1.67075,1.67095,1.6704,1.6704,1112200000.0
2007-11-05 10:40:00,1.6704,1.67065,1.6703,1.6704,1825599998.0
2007-11-05 10:41:00,1.6706,1.6707,1.6706,1.6707,1808699998.0
2007-11-05 10:42:00,1.6705,1.6705,1.67035,1.6704,1808699998.0
2007-11-05 10:43:00,1.6704,1.67045,1.6704,1.6704,2054400000.0
2007-11-05 10:44:00,1.6704,1.6704,1.6703,1.6704,1885599999.0
2007-11-05 10:45:00,1.6704,1.6705,1.6703,1.6703,1403999999.0
2007-11-05 10:46:00,1.6703,1.67045,1.67025,1.67025,1096800000.0
2007-11-05 10:47:00,1.6709,1.6709,1.6708,1.6708,1654500022.0
2007-11-05 10:48:00,1.671,1.671,1.6708,1.6709,1654500022.0
2007-11-05 10:49:00,1.67025,1.6704,1.67025,1.67035,1654500022.0
2007-11-05 10:50:00,1.67035,1.67055,1.6703,1.6704,1878399996.0
2007-11-05 10:51:00,1.6704,1.6705,1.6703,1.6703,1143100001.0
2007-11-05 10:52:00,1.6711,1.6711,1.6709,1.6709,1825899996.0
2007-11-05 10:53:00,1.6708,1.6709,1.6708,1.6709,1825899996.0
2007-11-05 10:55:00,1.67055,1.6709,1.6705,1.6709,1825899996.0
2007-11-05 10:56:00,1.6707,1.6707,1.6706,1.6706,1148900000.0
2007-11-05 10:57:00,1.6707,1.6707,1.6706,1.6706,1148900000.0
2007-11-05 10:58:00,1.671,1.6711,1.67095,1.67105,1148900000.0
2007-11-05 10:59:00,1.67105,1.6712,1.671,1.671,1392000000.0
2007-11-05 11:00:00,1.6704,1.6705,1.6703,1.6703,1473600000.0
2007-11-05 11:01:00,1.6702,1.6703,1.6702,1.6703,1473600000.0
2007-11-05 11:02:00,1.6707,1.6709,1.6706,1.6708,1473600000.0
2007-11-05 11:03:00,1.6708,1.6709,1.67075,1.67085,1922800000.0
2007-11-05 11:04:00,1.6701,1.6702,1.67,1.6701,1724000000.0
2007-11-05 11:05:00,1.6708,1.6709,1.67075,1.6708,1724000000.0
2007-11-05 11:06:00,1.6708,1.6709,1.6707,1.6707,1804800000.0
2007-11-05 11:07:00,1.6704,1.6704,1.6703,1.6703,2004699995.0
2007-11-05 11:09:00,1.6702,1.6703,1.6702,1.6703,2004699995.0
2007-11-05 11:11:00,1.6702,1.6703,1.6702,1.6703,2004699995.0
2007-11-05 11:13:00,1.6707,1.6707,1.67065,1.6707,2004699995.0
2007-11-05 11:15:00,1.6707,1.6708,1.6707,1.6708,1850400000.0
2007-11-05 11:17:00,1.67,1.6701,1.6699,1.6699,1915999984.0
2007-11-05 11:18:00,1.67,1.67,1.6699,1.6699,1915999984.0
2007-11-05 11:19:00,1.6698,1.6699,1.6698,1.6699,1915999984.0
2007-11-05 11:20:00,1.6698,1.6698,1.6697,1.6698,1915999984.0
2007-11-05 11:21:00,1.6697,1.6698,1.6697,1.6697,1915999984.0
2007-11-05 11:24:00,1.6696,1.6697,1.6696,1.6697,1915999984.0
2007-11-05 11:27:00,1.6698,1.6699,1.6698,1.6698,1915999984.0
2007-11-05 11:28:00,1.6699,1.6699,1.6699,1.6699,1915999984.0
2007-11-05 11:29:00,1.671,1.67105,1.6709,1.6709,1915999984.0
2007-11-05 11:30:00,1.6698,1.6699,1.6698,1.6699,1835099999.0
2007-11-05 11:31:00,1.6698,1.6699,1.6696,1.6697,1835099999.0
2007-11-05 11:33:00,1.6698,1.6699,1.6698,1.6699,1835099999.0
2007-11-05 11:34:00,1.6711,1.6711,1.6709,1.6711,1835099999.0
2007-11-05 11:35:00,1.6711,1.67115,1.67095,1.6711,1982700000.0
2007-11-05 11:36:00,1.67,1.6702,1.6698,1.6699,1984099997.0
2007-11-05 11:37:00,1.6697,1.6699,1.6697,1.6698,1984099997.0
2007-11-05 11:38:00,1.6709,1.6711,1.67075,1.6708,1984099997.0
2007-11-05 11:39:00,1.6697,1.6697,1.6697,1.6697,1655200000.0
2007-11-05 11:40:00,1.6707,1.67085,1.6707,1.6708,1655200000.0
2007-11-05 11:42:00,1.6708,1.6708,1.67065,1.6707,2142100030.0
2007-11-05 11:43:00,1.6707,1.6708,1.6707,1.6707,1960300000.0
2007-11-05 11:44:00,1.6707,1.67095,1.6707,1.6709,1797800001.0
2007-11-05 11:45:00,1.6709,1.6709,1.67075,1.67085,1451000001.0
2007-11-05 11:46:00,1.6696,1.6697,1.6695,1.6695,2112000000.0
2007-11-05 11:47:00,1.6696,1.6696,1.6696,1.6696,2112000000.0
2007-11-05 11:48:00,1.6697,1.6697,1.6696,1.6696,2112000000.0
2007-11-05 11:49:00,1.6695,1.6697,1.6695,1.6695,2112000000.0
2007-11-05 11:50:00,1.6696,1.6696,1.6695,1.6695,2112000000.0
2007-11-05 11:51:00,1.6696,1.6696,1.6692,1.6694,2112000000.0
2007-11-05 11:52:00,1.6693,1.6695,1.6693,1.6695,2112000000.0
2007-11-05 11:53:00,1.6696,1.6697,1.6695,1.6695,2112000000.0
2007-11-05 11:54:00,1.6696,1.6696,1.6695,1.6695,2112000000.0
2007-11-05 11:55:00,1.6696,1.6697,1.6693,1.6693,2112000000.0
2007-11-05 11:56:00,1.6692,1.6693,1.6692,1.6693,2112000000.0
2007-11-05 11:57:00,1.6692,1.6694,1.6692,1.6692,2112000000.0
2007-11-05 11:58:00,1.6691,1.6694,1.6691,1.6692,2112000000.0
2007-11-05 11:59:00,1.6693,1.6693,1.6692,1.6693,2112000000.0
2007-11-05 12:00:00,1.6706,1.6706,1.6703,1.6704,2112000000.0
2007-11-05 12:01:00,1.6693,1.6693,1.6692,1.6692,2142099995.0
2007-11-05 12:02:00,1.6693,1.6693,1.6691,1.6691,2142099995.0
2007-11-05 12:03:00,1.67015,1.6702,1.6701,1.6702,2142099995.0
2007-11-05 12:05:00,1.669,1.6691,1.669,1.6691,2024699999.0
2007-11-05 12:06:00,1.669,1.669,1.6689,1.6689,2024699999.0
2007-11-05 12:07:00,1.6688,1.6689,1.6688,1.6688,2024699999.0
2007-11-05 12:08:00,1.6689,1.6691,1.6688,1.6689,2024699999.0
2007-11-05 12:09:00,1.669,1.669,1.6687,1.6687,2024699999.0
2007-11-05 12:10:00,1.6688,1.6688,1.6687,1.6687,2024699999.0
2007-11-05 12:11:00,1.6688,1.6688,1.6685,1.6686,2024699999.0
2007-11-05 12:12:00,1.6685,1.6686,1.6683,1.6683,2024699999.0
2007-11-05 12:13:00,1.6684,1.6685,1.6684,1.6685,2024699999.0
2007-11-05 12:14:00,1.6684,1.6685,1.6683,1.6683,2024699999.0
2007-11-05 12:15:00,1.6682,1.6684,1.6682,1.6684,2024699999.0
2007-11-05 12:16:00,1.6685,1.6685,1.6683,1.6683,2024699999.0
2007-11-05 12:17:00,1.6702,1.6702,1.67,1.67,2024699999.0
2007-11-05 12:18:00,1.67,1.6701,1.67,1.67,1681500000.0
2007-11-05 12:19:00,1.67,1.67,1.66985,1.6699,1143800000.0
2007-11-05 12:20:00,1.6699,1.6699,1.6698,1.6698,1007200000.0
2007-11-05 12:21:00,1.6684,1.6686,1.6684,1.6686,1046300000.0
2007-11-05 12:22:00,1.66975,1.6698,1.66965,1.66975,1046300000.0
2007-11-05 12:23:00,1.66975,1.6698,1.6696,1.66965,2018500026.0
2007-11-05 12:25:00,1.66965,1.6698,1.66965,1.6697,1283600000.0
2007-11-05 12:26:00,1.6686,1.6686,1.6685,1.6686,1592399993.0
2007-11-05 12:27:00,1.6698,1.67,1.6698,1.66985,1592399993.0
2007-11-05 12:28:00,1.66985,1.67,1.66985,1.67,1949799960.0
2007-11-05 12:29:00,1.67,1.6701,1.6699,1.6701,1809100000.0
2007-11-05 12:30:00,1.6701,1.6701,1.6699,1.6699,1232400000.0
2007-11-05 12:31:00,1.6687,1.6687,1.6687,1.6687,2143700003.0
2007-11-05 12:32:00,1.6686,1.6687,1.6685,1.6686,2143700003.0
2007-11-05 12:33:00,1.6687,1.6687,1.6686,1.6687,2143700003.0
2007-11-05 12:34:00,1.6699,1.67,1.6698,1.66995,2143700003.0
2007-11-05 12:35:00,1.6688,1.6688,1.6687,1.6687,1902300000.0
2007-11-05 12:36:00,1.6686,1.6687,1.6686,1.6687,1902300000.0
2007-11-05 12:37:00,1.6688,1.6688,1.6687,1.6687,1902300000.0
2007-11-05 12:38:00,1.6686,1.6686,1.6686,1.6686,1902300000.0
2007-11-05 12:39:00,1.6687,1.6687,1.6687,1.6687,1902300000.0
2007-11-05 12:42:00,1.6686,1.6687,1.6686,1.6687,1902300000.0
2007-11-05 12:43:00,1.6698,1.6698,1.6697,1.6697,1902300000.0
2007-11-05 12:44:00,1.6697,1.6698,1.66965,1.6697,2079599941.0
2007-11-05 12:45:00,1.6697,1.6698,1.6696,1.6697,1749299996.0
2007-11-05 12:46:00,1.6697,1.6697,1.6695,1.6696,1358699999.0
2007-11-05 12:47:00,1.6696,1.6697,1.66955,1.6697,1056300000.0
2007-11-05 12:48:00,1.66965,1.66975,1.6696,1.6696,1504299994.0
2007-11-05 12:49:00,1.6696,1.6697,1.66955,1.66955,1217099998.0
2007-11-05 12:50:00,1.66955,1.6696,1.6695,1.66955,1718599992.0
2007-11-05 12:51:00,1.66955,1.66955,1.6692,1.66945,1469399998.0
2007-11-05 12:52:00,1.66945,1.6695,1.6693,1.6695,1606499970.0
2007-11-05 12:53:00,1.6695,1.6697,1.6695,1.6696,1001500000.0
2007-11-05 12:54:00,1.6696,1.6697,1.6695,1.6696,1591400001.0
2007-11-05 12:55:00,1.66955,1.6698,1.6693,1.6693,1675300008.0
2007-11-05 12:56:00,1.6693,1.6694,1.66925,1.6693,1046900000.0
2007-11-05 12:57:00,1.6693,1.6694,1.66925,1.6693,1091300000.0
2007-11-05 12:58:00,1.6693,1.66935,1.66925,1.6693,922400002.0
2007-11-05 12:59:00,1.6693,1.6694,1.6693,1.6693,1016000000.0
2007-11-05 13:00:00,1.6693,1.6695,1.6692,1.6692,1408800000.0
2007-11-05 13:01:00,1.6692,1.6693,1.6692,1.6692,1490999970.0
2007-11-05 13:02:00,1.6692,1.6693,1.6691,1.6692,1069600000.0
2007-11-05 13:03:00,1.6692,1.6692,1.6691,1.6691,982000000.0
2007-11-05 13:04:00,1.6691,1.6692,1.66905,1.66915,1016300000.0
2007-11-05 13:05:00,1.66915,1.6692,1.669,1.66905,1324699993.0
2007-11-05 13:06:00,1.669,1.66915,1.6689,1.6689,1965099977.0
2007-11-05 13:07:00,1.6689,1.669,1.6686,1.6688,1694000003.0
2007-11-05 13:08:00,1.6688,1.6691,1.6688,1.66895,1464400000.0
2007-11-05 13:09:00,1.66895,1.669,1.6687,1.66875,1046399999.0
2007-11-05 13:10:00,1.66875,1.6688,1.6687,1.6687,1156300000.0
2007-11-05 13:11:00,1.6687,1.6689,1.6685,1.6686,936800000.0
2007-11-05 13:12:00,1.66855,1.6686,1.6683,1.6685,1379600000.0
2007-11-05 13:13:00,1.6685,1.6686,1.66835,1.66845,1643300000.0
2007-11-05 13:14:00,1.66845,1.6686,1.6683,1.6684,1798399998.0
2007-11-05 13:15:00,1.66835,1.6685,1.6683,1.66845,1232100001.0
2007-11-05 13:16:00,1.66845,1.6685,1.66835,1.66835,1417000000.0
2007-11-05 13:17:00,1.66835,1.6685,1.6683,1.6684,1357900000.0
2007-11-05 13:18:00,1.6684,1.6684,1.6683,1.6684,1439600000.0
2007-11-05 13:19:00,1.6687,1.6687,1.6686,1.6686,2114400000.0
2007-11-05 13:20:00,1.6687,1.6687,1.6685,1.6685,2114400000.0
2007-11-05 13:21:00,1.6684,1.6687,1.6684,1.6687,2114400000.0
2007-11-05 13:23:00,1.6686,1.6686,1.6685,1.6685,2114400000.0
2007-11-05 13:25:00,1.6686,1.6686,1.6685,1.6686,2114400000.0
2007-11-05 13:26:00,1.6685,1.6685,1.6682,1.6684,2114400000.0
2007-11-05 13:27:00,1.6682,1.6684,1.6682,1.6683,2114400000.0
2007-11-05 13:28:00,1.6684,1.6685,1.6683,1.6684,2114400000.0
2007-11-05 13:29:00,1.6683,1.6683,1.6683,1.6683,2114400000.0
2007-11-05 13:30:00,1.6684,1.6684,1.6683,1.6683,2114400000.0
2007-11-05 13:31:00,1.6684,1.6684,1.6682,1.6682,2114400000.0
2007-11-05 13:32:00,1.6683,1.6684,1.6682,1.6684,2114400000.0
2007-11-05 13:33:00,1.6683,1.6685,1.6682,1.6685,2114400000.0
2007-11-05 13:35:00,1.6684,1.6685,1.6684,1.6685,2114400000.0
2007-11-05 13:36:00,1.6684,1.6686,1.6684,1.6686,2114400000.0
2007-11-05 13:37:00,1.6685,1.6685,1.6684,1.6684,2114400000.0
2007-11-05 13:38:00,1.6683,1.6685,1.6683,1.6684,2114400000.0
2007-11-05 13:39:00,1.6685,1.6687,1.6685,1.6687,2114400000.0
2007-11-05 13:40:00,1.6688,1.6688,1.6686,1.6688,2114400000.0
2007-11-05 13:41:00,1.6688,1.6688,1.6687,1.6687,2114400000.0
2007-11-05 13:42:00,1.6689,1.6689,1.6689,1.6689,1788499999.0
2007-11-05 13:43:00,1.6688,1.6689,1.6688,1.6688,1788499999.0
2007-11-05 13:44:00,1.6687,1.669,1.6687,1.6689,1788499999.0
2007-11-05 13:45:00,1.669,1.669,1.6689,1.6689,1788499999.0
2007-11-05 13:46:00,1.6688,1.669,1.6688,1.6689,1788499999.0
2007-11-05 13:48:00,1.669,1.6692,1.669,1.669,1788499999.0
2007-11-05 13:49:00,1.6691,1.6691,1.6691,1.6691,1788499999.0
2007-11-05 13:50:00,1.6692,1.6692,1.6691,1.6691,1788499999.0
2007-11-05 13:51:00,1.6692,1.6692,1.6692,1.6692,1788499999.0
2007-11-05 13:52:00,1.6693,1.6693,1.6692,1.6692,1788499999.0
2007-11-05 13:53:00,1.6692,1.6694,1.6689,1.66935,1788499999.0
2007-11-05 13:54:00,1.66935,1.6694,1.6691,1.6693,1325300000.0
2007-11-05 13:55:00,1.6693,1.6693,1.66915,1.6692,1619199999.0
2007-11-05 13:56:00,1.6692,1.6692,1.6692,1.6692,1482399997.0
2007-11-05 13:57:00,1.66895,1.669,1.6685,1.66865,1482399997.0
2007-11-05 13:58:00,1.66865,1.6688,1.66855,1.66875,1349900002.0
2007-11-05 13:59:00,1.66875,1.6689,1.6687,1.66885,1131999998.0
2007-11-05 14:00:00,1.66885,1.6689,1.66855,1.6686,1890899997.0
2007-11-05 14:01:00,1.6685,1.6686,1.6685,1.6686,714300000.0
2007-11-05 14:02:00,1.6685,1.6686,1.6685,1.6685,714300000.0
2007-11-05 14:03:00,1.66875,1.66875,1.6686,1.6687,714300000.0
2007-11-05 14:04:00,1.6687,1.6687,1.66855,1.6686,1093199995.0
2007-11-05 14:05:00,1.6686,1.6687,1.66845,1.66855,1630099990.0
2007-11-05 14:06:00,1.66855,1.6687,1.66855,1.6687,1327700010.0
2007-11-05 14:07:00,1.6687,1.6687,1.66865,1.6687,960800000.0
2007-11-05 14:08:00,1.6687,1.6687,1.66855,1.6686,1197800004.0
2007-11-05 14:09:00,1.6686,1.6687,1.6685,1.6687,1738599995.0
2007-11-05 14:10:00,1.6687,1.6689,1.6687,1.66885,1036200000.0
2007-11-05 14:11:00,1.66885,1.6689,1.66865,1.66865,954300000.0
2007-11-05 14:12:00,1.66865,1.6688,1.66865,1.6687,1625700000.0
2007-11-05 14:13:00,1.6684,1.6685,1.6684,1.6685,1867400000.0
2007-11-05 14:14:00,1.6686,1.6686,1.6684,1.6685,1867400000.0
2007-11-05 14:15:00,1.6686,1.6686,1.6685,1.6685,1867400000.0
2007-11-05 14:16:00,1.6689,1.6689,1.66885,1.66885,1867400000.0
2007-11-05 14:17:00,1.6684,1.6685,1.6684,1.6684,1886000002.0
2007-11-05 14:18:00,1.6685,1.6685,1.6682,1.6684,1886000002.0
2007-11-05 14:19:00,1.6689,1.6689,1.66865,1.6687,1886000002.0
2007-11-05 14:20:00,1.6687,1.6687,1.6685,1.6685,1982199995.0
2007-11-05 14:21:00,1.6679,1.668,1.6676,1.6676,2132499947.0
2007-11-05 14:22:00,1.6675,1.668,1.6675,1.6677,2132499947.0
2007-11-05 14:23:00,1.6676,1.6677,1.6675,1.6675,2132499947.0
2007-11-05 14:24:00,1.6676,1.6676,1.6674,1.6675,2132499947.0
2007-11-05 14:25:00,1.6674,1.6675,1.6674,1.6675,2132499947.0
2007-11-05 14:26:00,1.6676,1.6676,1.6675,1.6675,2132499947.0
2007-11-05 14:27:00,1.6676,1.6676,1.6674,1.6674,2132499947.0
2007-11-05 14:28:00,1.6673,1.6675,1.6672,1.6675,2132499947.0
2007-11-05 14:29:00,1.6674,1.6675,1.6673,1.6673,2132499947.0
2007-11-05 14:30:00,1.6672,1.6673,1.6672,1.6673,2132499947.0
2007-11-05 14:31:00,1.6671,1.6674,1.6671,1.6674,2132499947.0
2007-11-05 14:32:00,1.6675,1.6675,1.6674,1.6674,2132499947.0
2007-11-05 14:33:00,1.6672,1.6673,1.6672,1.6672,2132499947.0
2007-11-05 14:34:00,1.6671,1.6674,1.6671,1.6673,2132499947.0
2007-11-05 14:35:00,1.6674,1.6675,1.6673,1.6673,2132499947.0
2007-11-05 14:36:00,1.6674,1.6674,1.6674,1.6674,2132499947.0
2007-11-05 14:37:00,1.6675,1.6675,1.6673,1.6673,2132499947.0
2007-11-05 14:38:00,1.6672,1.6674,1.6672,1.6674,2132499947.0
2007-11-05 14:40:00,1.6675,1.6675,1.6674,1.6675,2132499947.0
2007-11-05 14:41:00,1.6673,1.6675,1.6673,1.6674,2132499947.0
2007-11-05 14:42:00,1.6675,1.6675,1.6673,1.6675,2132499947.0
2007-11-05 14:43:00,1.6674,1.6675,1.6674,1.6674,2132499947.0
2007-11-05 14:44:00,1.6675,1.6675,1.6673,1.6674,2132499947.0
2007-11-05 14:45:00,1.6675,1.6675,1.6674,1.6675,2132499947.0
2007-11-05 14:46:00,1.6674,1.6674,1.6674,1.6674,2132499947.0
2007-11-05 14:47:00,1.6675,1.6676,1.6675,1.6676,2132499947.0
2007-11-05 14:48:00,1.6675,1.6677,1.6675,1.6675,2132499947.0
2007-11-05 14:49:00,1.6674,1.6675,1.6673,1.6674,2132499947.0
2007-11-05 14:50:00,1.6675,1.6676,1.6673,1.6674,2132499947.0
2007-11-05 14:51:00,1.6675,1.6676,1.6673,1.6675,2132499947.0
2007-11-05 14:53:00,1.6674,1.6674,1.6674,1.6674,2132499947.0
2007-11-05 14:54:00,1.6675,1.6675,1.6674,1.6674,2132499947.0
2007-11-05 14:55:00,1.6675,1.6677,1.6675,1.6677,2132499947.0
2007-11-05 14:56:00,1.6678,1.6678,1.6677,1.6678,2132499947.0
2007-11-05 14:57:00,1.66925,1.6693,1.6691,1.6692,2132499947.0
2007-11-05 14:58:00,1.6679,1.6679,1.6678,1.6678,2137100002.0
2007-11-05 14:59:00,1.6679,1.6681,1.6678,1.6681,2137100002.0
2007-11-05 15:00:00,1.668,1.6681,1.6679,1.668,2137100002.0
2007-11-05 15:01:00,1.6679,1.668,1.6676,1.6676,2137100002.0
2007-11-05 15:02:00,1.6678,1.6678,1.6675,1.6677,2137100002.0
2007-11-05 15:03:00,1.6676,1.6677,1.6676,1.6677,2137100002.0
2007-11-05 15:04:00,1.6678,1.6678,1.6678,1.6678,2137100002.0
2007-11-05 15:05:00,1.6679,1.668,1.6678,1.6678,2137100002.0
2007-11-05 15:06:00,1.6679,1.668,1.6678,1.6679,2137100002.0
2007-11-05 15:07:00,1.6678,1.668,1.6677,1.6678,2137100002.0
2007-11-05 15:08:00,1.6677,1.6678,1.6676,1.6678,2137100002.0
2007-11-05 15:09:00,1.6679,1.6679,1.6678,1.6679,2137100002.0
2007-11-05 15:10:00,1.6678,1.6679,1.6678,1.6678,2137100002.0
2007-11-05 15:11:00,1.6677,1.6677,1.6677,1.6677,2137100002.0
2007-11-05 15:12:00,1.6676,1.6677,1.6676,1.6677,2137100002.0
2007-11-05 15:13:00,1.6678,1.6678,1.6677,1.6677,2137100002.0
2007-11-05 15:14:00,1.6678,1.6679,1.6677,1.6679,2137100002.0
2007-11-05 15:15:00,1.6678,1.6678,1.6678,1.6678,2137100002.0
2007-11-05 15:16:00,1.6686,1.6687,1.6685,1.6685,2137100002.0
2007-11-05 15:17:00,1.6676,1.6677,1.6674,1.6674,1231999999.0
2007-11-05 15:18:00,1.6675,1.6675,1.6674,1.6675,1231999999.0
2007-11-05 15:19:00,1.66835,1.6684,1.668,1.6681,1231999999.0
2007-11-05 15:20:00,1.668,1.6681,1.668,1.6681,996899976.0
2007-11-05 15:21:00,1.6672,1.6673,1.6672,1.6673,1649700010.0
2007-11-05 15:23:00,1.6678,1.66785,1.66755,1.6676,1649700010.0
2007-11-05 15:24:00,1.6673,1.6674,1.6673,1.6674,1715999993.0
2007-11-05 15:25:00,1.6675,1.6676,1.6674,1.6675,1715999993.0
2007-11-05 15:26:00,1.6673,1.6674,1.6673,1.6674,2116800012.0
2007-11-05 15:27:00,1.6676,1.6676,1.66745,1.66745,2116800012.0
2007-11-05 15:28:00,1.6673,1.6674,1.6672,1.6674,971800005.0
2007-11-05 15:29:00,1.6673,1.6674,1.6673,1.6674,971800005.0
2007-11-05 15:30:00,1.6674,1.6674,1.6673,1.6674,971800005.0
2007-11-05 15:31:00,1.6674,1.6678,1.6674,1.6677,1668099987.0
2007-11-05 15:32:00,1.6676,1.6676,1.6672,1.6673,1668099987.0
2007-11-05 15:33:00,1.6674,1.6674,1.6671,1.6671,1668099987.0
2007-11-05 15:34:00,1.6672,1.6673,1.6672,1.6673,1668099987.0
2007-11-05 15:35:00,1.6672,1.6673,1.6671,1.6673,1668099987.0
2007-11-05 15:36:00,1.6672,1.6673,1.6672,1.6672,1668099987.0
2007-11-05 15:37:00,1.6677,1.6677,1.6674,1.6674,1668099987.0
2007-11-05 15:38:00,1.6673,1.6677,1.6673,1.6677,1668099987.0
2007-11-05 15:39:00,1.6675,1.6675,1.6674,1.6675,1668099987.0
2007-11-05 15:40:00,1.6675,1.6676,1.6675,1.6676,1251299999.0
2007-11-05 15:41:00,1.6676,1.6676,1.6674,1.6674,2106500019.0
2007-11-05 15:42:00,1.6674,1.66755,1.6674,1.6674,1638800020.0
2007-11-05 15:43:00,1.6674,1.6676,1.6674,1.6675,1410500001.0
2007-11-05 15:44:00,1.6675,1.6675,1.6674,1.6674,839200000.0
2007-11-05 15:45:00,1.6674,1.6675,1.66735,1.66745,1588400007.0
2007-11-05 15:46:00,1.66745,1.6675,1.66735,1.66745,786200006.0
2007-11-05 15:47:00,1.6675,1.6676,1.66745,1.6676,827899999.0
2007-11-05 15:48:00,1.6676,1.6677,1.6675,1.6675,1675800001.0
2007-11-05 15:49:00,1.6681,1.6682,1.6681,1.6682,1336400001.0
2007-11-05 15:50:00,1.66745,1.6677,1.66735,1.66735,1336400001.0
2007-11-05 15:51:00,1.6678,1.668,1.6677,1.668,579100002.0
2007-11-05 15:52:00,1.6679,1.668,1.6678,1.6679,579100002.0
2007-11-05 15:53:00,1.6675,1.6675,1.66735,1.66745,579100002.0
2007-11-05 15:54:00,1.66745,1.6676,1.66745,1.66755,679800003.0
2007-11-05 15:55:00,1.66755,1.6677,1.66745,1.6677,1208900001.0
2007-11-05 15:56:00,1.6677,1.6679,1.6677,1.6679,1265500012.0
2007-11-05 15:57:00,1.6679,1.6679,1.66775,1.6679,1501899985.0
2007-11-05 15:58:00,1.6679,1.668,1.66775,1.66775,1690299994.0
2007-11-05 15:59:00,1.6678,1.668,1.66775,1.66795,1730499997.0
2007-11-05 16:00:00,1.66795,1.6681,1.66795,1.668,1697700017.0
2007-11-05 16:01:00,1.668,1.66805,1.6676,1.6677,2018299998.0
2007-11-05 16:02:00,1.6677,1.6678,1.6676,1.6678,756699995.0
2007-11-05 16:03:00,1.6678,1.6678,1.66755,1.6678,1238299995.0
2007-11-05 16:04:00,1.6678,1.66795,1.6677,1.66795,764800000.0
2007-11-05 16:05:00,1.668,1.6681,1.66775,1.66785,1897299991.0
2007-11-05 16:06:00,1.66785,1.6679,1.66785,1.6679,694999999.0
2007-11-05 16:07:00,1.6679,1.668,1.66775,1.66775,1767299996.0
2007-11-05 16:08:00,1.6678,1.6679,1.66765,1.66785,1515199995.0
2007-11-05 16:09:00,1.6679,1.668,1.66785,1.66785,1240100005.0
2007-11-05 16:10:00,1.66785,1.6679,1.66785,1.6679,875500001.0
2007-11-05 16:11:00,1.6679,1.6679,1.6678,1.6678,535200000.0
2007-11-05 16:12:00,1.6678,1.6678,1.66765,1.66765,1383799990.0
2007-11-05 16:13:00,1.66765,1.6678,1.66765,1.6678,1038799992.0
2007-11-05 16:14:00,1.6678,1.6679,1.66775,1.6679,929400000.0
2007-11-05 16:15:00,1.6679,1.6679,1.6678,1.6678,1803100001.0
2007-11-05 16:16:00,1.6678,1.6679,1.66775,1.6678,1312499993.0
2007-11-05 16:17:00,1.6678,1.6678,1.6675,1.6675,2099000002.0
2007-11-05 16:18:00,1.66755,1.6676,1.66745,1.6675,1741600007.0
2007-11-05 16:19:00,1.6675,1.6675,1.6674,1.6674,1118400015.0
2007-11-05 16:20:00,1.6674,1.6675,1.6673,1.6674,1340800016.0
2007-11-05 16:21:00,1.6685,1.6686,1.6684,1.6686,836000000.0
2007-11-05 16:22:00,1.6674,1.6674,1.66735,1.66735,836000000.0
2007-11-05 16:23:00,1.66735,1.66735,1.66725,1.6673,1529000010.0
2007-11-05 16:24:00,1.6673,1.6675,1.6673,1.6675,755200000.0
2007-11-05 16:25:00,1.66745,1.66755,1.66725,1.6673,1549800000.0
2007-11-05 16:26:00,1.6673,1.66745,1.66725,1.6674,1386799998.0
2007-11-05 16:27:00,1.6674,1.66745,1.6673,1.6674,1278300017.0
2007-11-05 16:28:00,1.66735,1.6674,1.66725,1.6674,1321799996.0
2007-11-05 16:29:00,1.6674,1.6675,1.6673,1.6674,756000000.0
2007-11-05 16:30:00,1.66745,1.6676,1.6673,1.6675,1209400000.0
2007-11-05 16:31:00,1.6685,1.6686,1.6685,1.6686,1128800002.0
2007-11-05 16:32:00,1.6677,1.6678,1.66725,1.66735,1128800002.0
2007-11-05 16:33:00,1.66735,1.66735,1.6671,1.6672,1379600006.0
2007-11-05 16:34:00,1.6684,1.6684,1.6683,1.6684,595100000.0
2007-11-05 16:35:00,1.6674,1.6674,1.6672,1.6673,595100000.0
2007-11-05 16:36:00,1.6673,1.6676,1.6673,1.6676,769600000.0
2007-11-05 16:37:00,1.6676,1.6678,1.66735,1.6675,2010700004.0
2007-11-05 16:38:00,1.6675,1.6677,1.6675,1.6677,1486299999.0
2007-11-05 16:39:00,1.6677,1.6679,1.6677,1.6679,1026299999.0
2007-11-05 16:40:00,1.6679,1.6682,1.6679,1.6681,1803199979.0
2007-11-05 16:41:00,1.66815,1.66815,1.6679,1.6681,1663400004.0
2007-11-05 16:42:00,1.6682,1.6683,1.6681,1.66825,1544899993.0
2007-11-05 16:43:00,1.6683,1.6683,1.668,1.6681,1224700001.0
2007-11-05 16:44:00,1.6681,1.6682,1.668,1.668,917200000.0
2007-11-05 16:45:00,1.668,1.6681,1.6678,1.66805,1213299995.0
2007-11-05 16:46:00,1.66805,1.6683,1.66805,1.6681,1331399997.0
2007-11-05 16:47:00,1.6681,1.6683,1.66805,1.6682,956600002.0
2007-11-05 16:48:00,1.6682,1.6683,1.668,1.6682,948700000.0
2007-11-05 16:49:00,1.6682,1.6683,1.6681,1.6683,729600000.0
2007-11-05 16:50:00,1.6683,1.6683,1.66785,1.668,1624900016.0
2007-11-05 16:51:00,1.668,1.668,1.66775,1.668,1815499991.0
2007-11-05 16:52:00,1.668,1.66815,1.6679,1.66795,1372599994.0
2007-11-05 16:53:00,1.66795,1.6682,1.66795,1.6681,1048900002.0
2007-11-05 16:54:00,1.6681,1.66825,1.6681,1.66825,594700000.0
2007-11-05 16:55:00,1.66825,1.6684,1.6682,1.6682,998400000.0
2007-11-05 16:56:00,1.6682,1.6685,1.6682,1.6685,2085500005.0
2007-11-05 16:57:00,1.6685,1.6686,1.66825,1.6686,1095100000.0
2007-11-05 16:58:00,1.6686,1.6686,1.66835,1.6684,875199999.0
2007-11-05 16:59:00,1.6684,1.6686,1.6682,1.6682,774499999.0
2007-11-05 17:00:00,1.66825,1.6689,1.6682,1.6689,1367699996.0
2007-11-05 17:01:00,1.66885,1.669,1.66885,1.6689,1261300000.0
2007-11-05 17:02:00,1.6689,1.6689,1.6688,1.6689,1474400001.0
2007-11-05 17:03:00,1.6691,1.6691,1.6688,1.6688,1474400001.0
2007-11-05 17:04:00,1.6688,1.6688,1.6682,1.66835,1833500012.0
2007-11-05 17:05:00,1.66835,1.6685,1.66825,1.6684,939300000.0
2007-11-05 17:06:00,1.6684,1.66845,1.66825,1.66825,1096299995.0
2007-11-05 17:08:00,1.66835,1.66845,1.66825,1.66835,2004600009.0
2007-11-05 17:09:00,1.6683,1.6684,1.66825,1.6684,2092700018.0
2007-11-05 17:10:00,1.6684,1.6684,1.6683,1.66835,1119600009.0
2007-11-05 17:11:00,1.66835,1.6685,1.6683,1.6683,1044200004.0
2007-11-05 17:12:00,1.6688,1.6689,1.6687,1.6688,1267999993.0
2007-11-05 17:13:00,1.66835,1.6684,1.6682,1.66825,1267999993.0
2007-11-05 17:14:00,1.6683,1.6685,1.6682,1.6685,1894299983.0
2007-11-05 17:15:00,1.6687,1.6688,1.6687,1.6687,1835999987.0
2007-11-05 17:16:00,1.66855,1.6687,1.66845,1.66855,1835999987.0
2007-11-05 17:17:00,1.66855,1.6686,1.66835,1.6684,2126400023.0
2007-11-05 17:18:00,1.6685,1.6685,1.6684,1.6684,1870300013.0
2007-11-05 17:19:00,1.66845,1.6685,1.6683,1.66845,1870300013.0
2007-11-05 17:20:00,1.66845,1.6686,1.6684,1.6685,892000000.0
2007-11-05 17:21:00,1.6685,1.6687,1.6685,1.6686,590400000.0
2007-11-05 17:22:00,1.6686,1.66865,1.6686,1.66865,540000000.0
2007-11-05 17:23:00,1.66865,1.66885,1.66855,1.6687,724800011.0
2007-11-05 17:24:00,1.6687,1.6691,1.6687,1.669,950200000.0
2007-11-05 17:25:00,1.669,1.66915,1.66885,1.66905,1320899994.0
2007-11-05 17:26:00,1.6691,1.6692,1.66885,1.6689,1471900008.0
2007-11-05 17:27:00,1.6689,1.6692,1.66885,1.6691,883199989.0
2007-11-05 17:28:00,1.6691,1.66915,1.6689,1.66905,1014400007.0
2007-11-05 17:29:00,1.66905,1.6691,1.6687,1.6687,948200001.0
2007-11-05 17:30:00,1.6687,1.6687,1.6686,1.6687,1469000004.0
2007-11-05 17:31:00,1.66865,1.6687,1.6686,1.6686,1075700000.0
2007-11-05 17:32:00,1.6686,1.6687,1.6685,1.66855,785800000.0
2007-11-05 17:33:00,1.66855,1.6687,1.6685,1.6685,1176800008.0
2007-11-05 17:34:00,1.6685,1.6686,1.66835,1.6684,1146399999.0
2007-11-05 17:35:00,1.6684,1.6686,1.66835,1.6685,1942900011.0
2007-11-05 17:36:00,1.6685,1.6688,1.6685,1.66875,1735600019.0
2007-11-05 17:37:00,1.66875,1.6691,1.66875,1.66905,1187000003.0
2007-11-05 17:38:00,1.66905,1.6692,1.66885,1.66915,871099999.0
2007-11-05 17:39:00,1.66915,1.6692,1.669,1.6692,439200000.0
2007-11-05 17:40:00,1.6692,1.6692,1.66905,1.66905,968000000.0
2007-11-05 17:41:00,1.6691,1.6693,1.6691,1.6692,1073399999.0
2007-11-05 17:42:00,1.6692,1.6694,1.66915,1.66935,1088799999.0
2007-11-05 17:43:00,1.66935,1.6694,1.6692,1.66935,593900009.0
2007-11-05 17:44:00,1.66935,1.66975,1.6693,1.66955,1560399995.0
2007-11-05 17:45:00,1.66955,1.6697,1.66955,1.6696,1227199995.0
2007-11-05 17:46:00,1.6696,1.6696,1.6694,1.6694,1471700000.0
2007-11-05 17:47:00,1.6694,1.6695,1.66925,1.66925,1544599997.0
2007-11-05 17:48:00,1.66925,1.6695,1.66925,1.66945,1452999995.0
2007-11-05 17:49:00,1.6692,1.6692,1.6691,1.6692,1090800000.0
2007-11-05 17:50:00,1.66955,1.6698,1.66935,1.6694,1090800000.0
2007-11-05 17:51:00,1.6695,1.6695,1.66935,1.66945,884300001.0
2007-11-05 17:52:00,1.66945,1.66945,1.66945,1.66945,62600000.0
2007-11-05 17:53:00,1.66945,1.6696,1.66945,1.6695,1734300016.0
2007-11-05 17:54:00,1.6695,1.6697,1.6695,1.6696,133200000.0
2007-11-05 17:55:00,1.6696,1.6697,1.6696,1.66965,223200000.0
2007-11-05 17:56:00,1.66965,1.66965,1.6694,1.66945,431699996.0
2007-11-05 17:57:00,1.66945,1.66945,1.6691,1.6692,539900000.0
2007-11-05 17:58:00,1.6692,1.6692,1.66875,1.6688,652600000.0
2007-11-05 17:59:00,1.6688,1.6689,1.66875,1.6688,856500000.0
2007-11-05 18:00:00,1.6688,1.66895,1.66865,1.6689,839299996.0
2007-11-05 18:01:00,1.6689,1.6689,1.6688,1.66885,1120200001.0
2007-11-05 18:02:00,1.66885,1.66895,1.66875,1.66885,2122400008.0
2007-11-05 18:03:00,1.6689,1.66895,1.66875,1.6689,693499998.0
2007-11-05 18:04:00,1.6689,1.669,1.66875,1.6688,966299997.0
2007-11-05 18:05:00,1.6688,1.6689,1.6687,1.6689,786400000.0
2007-11-05 18:06:00,1.6689,1.6691,1.6689,1.66895,860300002.0
2007-11-05 18:07:00,1.66895,1.669,1.66895,1.669,1137099988.0
2007-11-05 18:08:00,1.66895,1.669,1.66895,1.669,1537299997.0
2007-11-05 18:09:00,1.669,1.66915,1.669,1.6691,970199994.0
2007-11-05 18:10:00,1.6691,1.66915,1.66865,1.6687,1544099994.0
2007-11-05 18:11:00,1.6688,1.6688,1.6686,1.6688,1095100000.0
2007-11-05 18:12:00,1.6687,1.6687,1.6687,1.6687,1095100000.0
2007-11-05 18:13:00,1.6688,1.6689,1.6687,1.6688,1095100000.0
2007-11-05 18:15:00,1.6688,1.6688,1.66865,1.66875,1063799995.0
2007-11-05 18:16:00,1.66875,1.6688,1.66875,1.66875,1338099974.0
2007-11-05 18:17:00,1.66875,1.6688,1.6685,1.6685,1685300004.0
2007-11-05 18:18:00,1.6685,1.6685,1.6684,1.6684,1204700000.0
2007-11-05 18:19:00,1.6686,1.6686,1.6685,1.6686,1308100000.0
2007-11-05 18:20:00,1.6683,1.6684,1.66825,1.6683,1308100000.0
2007-11-05 18:23:00,1.6684,1.6685,1.6684,1.6684,995199993.0
2007-11-05 18:24:00,1.6684,1.66855,1.6684,1.6684,1432800018.0
2007-11-05 18:25:00,1.6684,1.6686,1.66835,1.6686,1715599999.0
2007-11-05 18:26:00,1.6686,1.6687,1.66855,1.6686,1008900000.0
2007-11-05 18:27:00,1.6686,1.6688,1.6686,1.6688,1579800000.0
2007-11-05 18:28:00,1.6688,1.669,1.66875,1.6688,1889399998.0
2007-11-05 18:29:00,1.6688,1.6691,1.6688,1.669,2075200002.0
2007-11-05 18:30:00,1.6688,1.66895,1.6688,1.6688,2075200002.0
2007-11-05 18:31:00,1.6688,1.6689,1.6688,1.6689,2110500003.0
2007-11-05 18:32:00,1.6688,1.6689,1.6688,1.6688,2110500003.0
2007-11-05 18:33:00,1.66885,1.669,1.6687,1.66885,2110500003.0
2007-11-05 18:34:00,1.66885,1.6689,1.66865,1.6687,950400001.0
2007-11-05 18:35:00,1.6687,1.6689,1.6687,1.66885,1286100004.0
2007-11-05 18:36:00,1.66885,1.66885,1.6687,1.6688,909800004.0
2007-11-05 18:37:00,1.6688,1.6688,1.6687,1.6687,1141600000.0
2007-11-05 18:38:00,1.6687,1.6688,1.6686,1.6687,1708000003.0
2007-11-05 18:39:00,1.66865,1.66875,1.66865,1.66875,690199999.0
2007-11-05 18:40:00,1.66875,1.6692,1.6687,1.66905,1773699997.0
2007-11-05 18:41:00,1.6691,1.6691,1.6691,1.6691,1513299994.0
2007-11-05 18:42:00,1.669,1.669,1.6689,1.6689,1513299994.0
2007-11-05 18:43:00,1.66925,1.6693,1.66895,1.66905,1513299994.0
2007-11-05 18:44:00,1.6689,1.6689,1.6689,1.6689,1895299989.0
2007-11-05 18:45:00,1.66915,1.66925,1.66905,1.6692,1895299989.0
2007-11-05 18:46:00,1.6692,1.6692,1.66895,1.66905,1636600011.0
2007-11-05 18:47:00,1.66905,1.6692,1.669,1.66915,2008400002.0
2007-11-05 18:48:00,1.66915,1.66925,1.6691,1.6691,1410600004.0
2007-11-05 18:49:00,1.6691,1.6692,1.6691,1.6692,1758000014.0
2007-11-05 18:50:00,1.6692,1.6692,1.6689,1.66895,1706600018.0
2007-11-05 18:51:00,1.66895,1.6692,1.66895,1.6691,2031699998.0
2007-11-05 18:52:00,1.6691,1.6692,1.669,1.66905,951100007.0
2007-11-05 18:53:00,1.66905,1.6691,1.66895,1.669,1073499999.0
2007-11-05 18:54:00,1.66895,1.6692,1.66895,1.66905,1238199992.0
2007-11-05 18:55:00,1.6691,1.6691,1.669,1.6691,1254900006.0
2007-11-05 18:56:00,1.6691,1.6691,1.66905,1.6691,935699979.0
2007-11-05 18:57:00,1.66905,1.6693,1.66905,1.6692,1522999997.0
2007-11-05 18:58:00,1.6692,1.6694,1.66915,1.6692,1309000017.0
2007-11-05 18:59:00,1.6692,1.6692,1.66905,1.6691,1979700002.0
2007-11-05 19:00:00,1.6691,1.6693,1.6691,1.6693,541600000.0
2007-11-05 19:01:00,1.6693,1.6694,1.6692,1.6693,994500000.0
2007-11-05 19:02:00,1.6693,1.6694,1.6693,1.6693,340800000.0
2007-11-05 19:03:00,1.66925,1.6693,1.66915,1.6693,664600009.0
2007-11-05 19:04:00,1.6693,1.6694,1.6693,1.6693,236000000.0
2007-11-05 19:05:00,1.6693,1.6693,1.6691,1.6691,476000000.0
2007-11-05 19:06:00,1.6691,1.6692,1.66895,1.669,785400000.0
2007-11-05 19:07:00,1.669,1.6691,1.669,1.6691,722700000.0
2007-11-05 19:08:00,1.6691,1.66915,1.6687,1.66885,1424000005.0
2007-11-05 19:09:00,1.66885,1.66905,1.6688,1.66895,460000000.0
2007-11-05 19:10:00,1.66895,1.6691,1.66895,1.669,668800002.0
2007-11-05 19:11:00,1.669,1.669,1.66865,1.6689,1012000003.0
2007-11-05 19:12:00,1.6689,1.6689,1.6688,1.6688,277600000.0
2007-11-05 19:13:00,1.6688,1.6688,1.6686,1.6686,745400000.0
2007-11-05 19:14:00,1.6687,1.6687,1.66855,1.6686,517799998.0
2007-11-05 19:15:00,1.6686,1.6686,1.66845,1.66855,362299998.0
2007-11-05 19:16:00,1.66855,1.66855,1.66845,1.66855,329100000.0
2007-11-05 19:17:00,1.66855,1.66875,1.66855,1.6687,1499500007.0
2007-11-05 19:18:00,1.6687,1.66875,1.66865,1.6687,727200000.0
2007-11-05 19:19:00,1.6687,1.6687,1.6686,1.6686,940000001.0
2007-11-05 19:20:00,1.6686,1.6686,1.6686,1.6686,549600001.0
2007-11-05 19:21:00,1.6686,1.6686,1.66855,1.6686,480699992.0
2007-11-05 19:22:00,1.6686,1.6687,1.66855,1.6686,742799997.0
2007-11-05 19:23:00,1.6686,1.6687,1.6686,1.6686,653299996.0
2007-11-05 19:24:00,1.66865,1.66865,1.6685,1.6685,1088000000.0
2007-11-05 19:25:00,1.6685,1.6686,1.6685,1.6686,273300000.0
2007-11-05 19:26:00,1.6686,1.6686,1.6685,1.6685,449799999.0
2007-11-05 19:27:00,1.66855,1.6688,1.6685,1.6688,1251599991.0
2007-11-05 19:28:00,1.6688,1.6688,1.66865,1.6688,1188800000.0
2007-11-05 19:29:00,1.6686,1.6687,1.6686,1.6686,1123799986.0
2007-11-05 19:30:00,1.669,1.6691,1.669,1.669,1123799986.0
2007-11-05 19:31:00,1.669,1.669,1.6689,1.669,731800000.0
2007-11-05 19:32:00,1.669,1.669,1.66885,1.66885,1234200009.0
2007-11-05 19:33:00,1.66885,1.669,1.66865,1.66865,1456400003.0
2007-11-05 19:34:00,1.6687,1.6689,1.66865,1.6688,849100000.0
2007-11-05 19:35:00,1.6688,1.6689,1.6688,1.6689,994400000.0
2007-11-05 19:36:00,1.6689,1.6689,1.66885,1.66885,245300000.0
2007-11-05 19:37:00,1.66885,1.66895,1.66885,1.6689,785599999.0
2007-11-05 19:38:00,1.6689,1.669,1.66885,1.669,788799999.0
2007-11-05 19:39:00,1.669,1.6692,1.669,1.6691,368800000.0
2007-11-05 19:40:00,1.66905,1.6691,1.669,1.6691,649600000.0
2007-11-05 19:41:00,1.6691,1.6692,1.669,1.6692,960699999.0
2007-11-05 19:42:00,1.6692,1.6692,1.669,1.669,876800000.0
2007-11-05 19:43:00,1.669,1.6691,1.669,1.669,737600000.0
2007-11-05 19:44:00,1.669,1.669,1.66895,1.669,739099999.0
2007-11-05 19:45:00,1.669,1.669,1.66895,1.66895,372299992.0
2007-11-05 19:46:00,1.669,1.669,1.66895,1.669,332599999.0
2007-11-05 19:47:00,1.669,1.669,1.66895,1.66895,556699989.0
2007-11-05 19:48:00,1.669,1.6691,1.66895,1.669,1387999991.0
2007-11-05 19:49:00,1.669,1.669,1.669,1.669,348000000.0
2007-11-05 19:50:00,1.669,1.66905,1.66885,1.669,916499997.0
2007-11-05 19:51:00,1.669,1.669,1.66885,1.66885,832499999.0
2007-11-05 19:52:00,1.66885,1.6689,1.66885,1.6689,248100000.0
2007-11-05 19:53:00,1.6689,1.669,1.66885,1.669,537000001.0
2007-11-05 19:54:00,1.66895,1.669,1.66895,1.669,729100001.0
2007-11-05 19:55:00,1.669,1.66905,1.66895,1.66905,1036300001.0
2007-11-05 19:56:00,1.669,1.6692,1.669,1.6691,1427199976.0
2007-11-05 19:57:00,1.6691,1.6691,1.66895,1.669,963200008.0
2007-11-05 19:58:00,1.669,1.6691,1.66895,1.669,1196400000.0
2007-11-05 19:59:00,1.669,1.66915,1.66895,1.6691,1341399990.0
2007-11-05 20:00:00,1.6691,1.6691,1.66905,1.66905,401500000.0
2007-11-05 20:01:00,1.66905,1.66905,1.669,1.669,631999978.0
2007-11-05 20:02:00,1.669,1.669,1.66895,1.669,1245499999.0
2007-11-05 20:03:00,1.669,1.6691,1.669,1.66905,264800000.0
2007-11-05 20:04:00,1.669,1.6691,1.66895,1.66905,908900003.0
2007-11-05 20:05:00,1.66905,1.66905,1.66895,1.669,628000001.0
2007-11-05 20:06:00,1.6689,1.669,1.66885,1.669,481400010.0
2007-11-05 20:07:00,1.669,1.669,1.6689,1.669,663200001.0
2007-11-05 20:08:00,1.669,1.66915,1.669,1.66905,85200000.0
2007-11-05 20:09:00,1.66905,1.66905,1.66895,1.66895,1194899990.0
2007-11-05 20:10:00,1.66895,1.66925,1.66895,1.6691,1509999995.0
2007-11-05 20:11:00,1.6691,1.6691,1.669,1.669,1066900003.0
2007-11-05 20:12:00,1.669,1.66905,1.669,1.66905,998900032.0
2007-11-05 20:13:00,1.66905,1.6691,1.66895,1.669,1228900001.0
2007-11-05 20:14:00,1.669,1.6692,1.669,1.66915,1460200000.0
2007-11-05 20:15:00,1.66915,1.66915,1.669,1.66905,835099994.0
2007-11-05 20:16:00,1.669,1.6691,1.669,1.6691,514499990.0
2007-11-05 20:17:00,1.6691,1.6691,1.669,1.669,1121600000.0
2007-11-05 20:18:00,1.669,1.669,1.6687,1.6687,1596147292.0
2007-11-05 20:19:00,1.6687,1.6687,1.6686,1.6687,1086400000.0
2007-11-05 20:20:00,1.6687,1.66875,1.6687,1.6687,1171200000.0
2007-11-05 20:21:00,1.6687,1.6687,1.6687,1.6687,645600000.0
2007-11-05 20:22:00,1.6687,1.6687,1.6685,1.6686,1409700006.0
2007-11-05 20:23:00,1.6686,1.6686,1.66855,1.6686,864000020.0
2007-11-05 20:24:00,1.6686,1.6686,1.66855,1.66855,1056600002.0
2007-11-05 20:25:00,1.66855,1.66865,1.6684,1.6686,767500000.0
2007-11-05 20:26:00,1.6686,1.66865,1.6686,1.6686,477100000.0
2007-11-05 20:27:00,1.6686,1.6686,1.6686,1.6686,320800000.0
2007-11-05 20:28:00,1.66855,1.6688,1.66855,1.6688,1611100005.0
2007-11-05 20:29:00,1.6688,1.6688,1.6686,1.6687,940000008.0
2007-11-05 20:30:00,1.6687,1.6687,1.66865,1.66865,531700000.0
2007-11-05 20:31:00,1.66865,1.6688,1.66855,1.6688,931800000.0
2007-11-05 20:32:00,1.6688,1.6688,1.6687,1.6688,478400002.0
2007-11-05 20:33:00,1.6688,1.6688,1.6688,1.6688,502000000.0
2007-11-05 20:34:00,1.6688,1.6688,1.66865,1.66865,347499998.0
2007-11-05 20:35:00,1.66865,1.6687,1.66865,1.66865,233300000.0
2007-11-05 20:36:00,1.66865,1.6687,1.66865,1.6687,414400000.0
2007-11-05 20:37:00,1.6687,1.6687,1.6685,1.66855,618400000.0
2007-11-05 20:38:00,1.66855,1.66875,1.66855,1.6686,755200000.0
2007-11-05 20:39:00,1.6686,1.66875,1.66845,1.66845,1031400008.0
2007-11-05 20:40:00,1.66845,1.6685,1.6684,1.6684,206800000.0
2007-11-05 20:41:00,1.6683,1.6685,1.6683,1.66835,240500000.0
2007-11-05 20:42:00,1.66835,1.66835,1.66825,1.6683,321500000.0
2007-11-05 20:43:00,1.6683,1.6683,1.66815,1.66815,470399997.0
2007-11-05 20:44:00,1.66815,1.6682,1.6681,1.66815,362700005.0
2007-11-05 20:45:00,1.6681,1.66815,1.6678,1.6678,646500003.0
2007-11-05 20:46:00,1.6678,1.6679,1.6677,1.66785,555200000.0
2007-11-05 20:47:00,1.66785,1.668,1.6678,1.668,1038000016.0
2007-11-05 20:48:00,1.668,1.668,1.66785,1.66785,1048800000.0
2007-11-05 20:49:00,1.66785,1.6679,1.6677,1.6678,941099991.0
2007-11-05 20:50:00,1.6678,1.6678,1.6676,1.6677,1453599984.0
2007-11-05 20:51:00,1.6677,1.66785,1.66765,1.66765,964199992.0
2007-11-05 20:52:00,1.6677,1.6679,1.66765,1.6677,569999991.0
2007-11-05 20:53:00,1.6677,1.6677,1.66765,1.6677,632099999.0
2007-11-05 20:54:00,1.6677,1.66775,1.6676,1.66765,727299999.0
2007-11-05 20:55:00,1.6676,1.6677,1.6676,1.6677,1195500009.0
2007-11-05 20:56:00,1.6677,1.6678,1.66765,1.6678,1130600006.0
2007-11-05 20:57:00,1.6678,1.6678,1.66765,1.6677,769199993.0
2007-11-05 20:58:00,1.66775,1.66775,1.66765,1.6677,745200013.0
2007-11-05 20:59:00,1.6677,1.6678,1.66765,1.66775,1365400000.0
2007-11-05 21:00:00,1.66775,1.66785,1.6677,1.6678,1683600012.0
2007-11-05 21:01:00,1.66785,1.66785,1.66775,1.66775,1376699995.0
2007-11-05 21:02:00,1.6678,1.66795,1.66775,1.6679,643399995.0
2007-11-05 21:03:00,1.6679,1.6679,1.6677,1.66775,292800000.0
2007-11-05 21:04:00,1.66775,1.668,1.66775,1.668,1035199964.0
2007-11-05 21:05:00,1.668,1.668,1.66785,1.6679,20600000.0
2007-11-05 21:06:00,1.6679,1.6679,1.6678,1.6679,26600001.0
2007-11-05 21:07:00,1.6679,1.668,1.6679,1.668,451900001.0
2007-11-05 21:08:00,1.668,1.668,1.66785,1.668,364400001.0
2007-11-05 21:09:00,1.66795,1.668,1.6678,1.6679,258400001.0
2007-11-05 21:10:00,1.6679,1.668,1.6679,1.6679,305500000.0
2007-11-05 21:11:00,1.6679,1.66795,1.66775,1.6679,744900002.0
2007-11-05 21:12:00,1.6679,1.668,1.66785,1.668,662400004.0
2007-11-05 21:13:00,1.668,1.66805,1.66785,1.6679,314400000.0
2007-11-05 21:14:00,1.6679,1.66795,1.66785,1.6679,298800001.0
2007-11-05 21:15:00,1.6679,1.6681,1.6679,1.66805,1151699993.0
2007-11-05 21:16:00,1.6681,1.6681,1.66805,1.6681,1126400002.0
2007-11-05 21:17:00,1.6681,1.6681,1.66805,1.6681,978299996.0
2007-11-05 21:18:00,1.6681,1.6681,1.668,1.668,1045599999.0
2007-11-05 21:19:00,1.668,1.6681,1.66795,1.668,981599999.0
2007-11-05 21:20:00,1.668,1.66805,1.66795,1.668,1468100019.0
2007-11-05 21:21:00,1.668,1.668,1.6679,1.66795,881000015.0
2007-11-05 21:22:00,1.66795,1.66815,1.66795,1.6681,1080800000.0
2007-11-05 21:23:00,1.6681,1.66815,1.6681,1.66815,707199996.0
2007-11-05 21:24:00,1.66815,1.66815,1.668,1.668,516799992.0
2007-11-05 21:25:00,1.668,1.6681,1.66785,1.66785,934800000.0
2007-11-05 21:26:00,1.66785,1.6679,1.6676,1.6677,1089599993.0
2007-11-05 21:27:00,1.6677,1.66775,1.66755,1.6676,735999992.0
2007-11-05 21:28:00,1.6676,1.6678,1.66755,1.6678,1272200006.0
2007-11-05 21:29:00,1.6678,1.6679,1.66775,1.66785,1537999997.0
2007-11-05 21:30:00,1.6679,1.6679,1.6678,1.66785,454400000.0
2007-11-05 21:31:00,1.6678,1.66785,1.6678,1.6678,465499986.0
2007-11-05 21:32:00,1.6678,1.6679,1.6678,1.6679,447699999.0
2007-11-05 21:33:00,1.6679,1.6679,1.66775,1.66785,946499998.0
2007-11-05 21:34:00,1.66785,1.6679,1.66775,1.6679,883500001.0
2007-11-05 21:35:00,1.66785,1.6679,1.6676,1.6677,951400000.0
2007-11-05 21:36:00,1.6677,1.66775,1.6677,1.66775,616800001.0
2007-11-05 21:37:00,1.66775,1.66785,1.66765,1.66785,263400000.0
2007-11-05 21:38:00,1.66785,1.66785,1.66785,1.66785,52000000.0
2007-11-05 21:39:00,1.66785,1.66785,1.66775,1.66775,238900002.0
2007-11-05 21:40:00,1.66775,1.6679,1.66775,1.66785,429900000.0
2007-11-05 21:41:00,1.6679,1.6679,1.66775,1.66775,526600002.0
2007-11-05 21:42:00,1.66775,1.6679,1.66775,1.6679,1012800014.0
2007-11-05 21:43:00,1.6679,1.6679,1.66775,1.66775,996799998.0
2007-11-05 21:44:00,1.66775,1.668,1.66765,1.668,501600002.0
2007-11-05 21:45:00,1.668,1.6681,1.66775,1.668,1598500008.0
2007-11-05 21:46:00,1.668,1.668,1.6677,1.6677,2091799995.0
2007-11-05 21:47:00,1.66765,1.66795,1.66755,1.6679,762399984.0
2007-11-05 21:48:00,1.66795,1.66795,1.66785,1.66785,217100000.0
2007-11-05 21:49:00,1.66785,1.66795,1.6677,1.66795,455300000.0
2007-11-05 21:50:00,1.66795,1.66795,1.6677,1.6678,594200000.0
2007-11-05 21:51:00,1.6678,1.6681,1.6678,1.6681,897700000.0
2007-11-05 21:52:00,1.6681,1.66845,1.6681,1.6684,1008000000.0
2007-11-05 21:53:00,1.66845,1.66855,1.6684,1.6684,929600002.0
2007-11-05 21:54:00,1.6684,1.6685,1.6684,1.6685,1112800000.0
2007-11-05 21:55:00,1.6685,1.6685,1.66835,1.6684,1126099985.0
2007-11-05 21:56:00,1.6684,1.6685,1.66835,1.6684,602399988.0
2007-11-05 21:57:00,1.6684,1.66855,1.6684,1.66855,141100000.0
2007-11-05 21:58:00,1.66855,1.66855,1.6683,1.66845,297599996.0
2007-11-05 21:59:00,1.66845,1.66845,1.66805,1.66815,788700003.0
2007-11-05 22:00:00,1.66815,1.66815,1.66785,1.66785,460145411.0
2007-11-05 22:01:00,1.66785,1.6679,1.6678,1.6679,749599997.0
2007-11-05 22:02:00,1.6679,1.66795,1.6678,1.6679,421799999.0
2007-11-05 22:03:00,1.6678,1.6681,1.6678,1.66795,533000006.0
2007-11-05 22:04:00,1.66795,1.668,1.66785,1.668,1059499989.0
2007-11-05 22:05:00,1.668,1.6684,1.668,1.6683,669600000.0
2007-11-05 22:06:00,1.6683,1.6688,1.6683,1.66875,883900003.0
2007-11-05 22:07:00,1.6689,1.669,1.66865,1.66885,1634299993.0
2007-11-05 22:08:00,1.6688,1.6688,1.6688,1.6688,1136400008.0
2007-11-05 22:09:00,1.6687,1.6688,1.6686,1.6687,1136400008.0
2007-11-05 22:10:00,1.66865,1.6687,1.66865,1.6687,606300003.0
2007-11-05 22:11:00,1.6687,1.6687,1.6683,1.66835,665299999.0
2007-11-05 22:12:00,1.66835,1.66835,1.6682,1.6682,585399992.0
2007-11-05 22:13:00,1.6682,1.6683,1.66805,1.6682,1021500000.0
2007-11-05 22:14:00,1.6682,1.6682,1.6682,1.6682,964000002.0
2007-11-05 22:15:00,1.6682,1.6682,1.6682,1.6682,1345600010.0
2007-11-05 22:16:00,1.6682,1.6682,1.668,1.6681,1165200001.0
2007-11-05 22:17:00,1.6681,1.6682,1.6679,1.6679,1501600001.0
2007-11-05 22:18:00,1.6679,1.6679,1.66785,1.6679,944700000.0
2007-11-05 22:19:00,1.6679,1.66795,1.66785,1.66785,1031500001.0
2007-11-05 22:20:00,1.6679,1.66805,1.6678,1.66805,1254799990.0
2007-11-05 22:21:00,1.66805,1.6684,1.668,1.66835,1249600021.0
2007-11-05 22:22:00,1.66835,1.6688,1.66815,1.66865,1113700020.0
2007-11-05 22:23:00,1.66865,1.6689,1.66845,1.66885,1359900005.0
2007-11-05 22:24:00,1.66885,1.6691,1.66875,1.6689,2057300006.0
2007-11-05 22:25:00,1.6689,1.6692,1.66865,1.6689,1207400001.0
2007-11-05 22:26:00,1.6689,1.6692,1.6686,1.6692,1174000000.0
2007-11-05 22:27:00,1.6688,1.6688,1.6687,1.6687,1242699999.0
2007-11-05 22:28:00,1.6689,1.6691,1.66885,1.669,1242699999.0
2007-11-05 22:29:00,1.669,1.669,1.66885,1.66895,756499996.0
2007-11-05 22:30:00,1.66895,1.66895,1.66885,1.66885,133600000.0
2007-11-05 22:31:00,1.66885,1.66895,1.66875,1.6689,753600000.0
2007-11-05 22:32:00,1.6689,1.66895,1.66875,1.6689,1145200007.0
2007-11-05 22:33:00,1.6689,1.6691,1.66875,1.66905,1467400007.0
2007-11-05 22:34:00,1.669,1.66935,1.669,1.6693,885100000.0
2007-11-05 22:35:00,1.6693,1.6694,1.6691,1.6692,1971900002.0
2007-11-05 22:36:00,1.6692,1.6693,1.6691,1.6692,1232800001.0
2007-11-05 22:37:00,1.6692,1.66925,1.6692,1.66925,453200000.0
2007-11-05 22:38:00,1.6692,1.66925,1.66915,1.66925,354100000.0
2007-11-05 22:39:00,1.66925,1.66925,1.6691,1.6691,540900004.0
2007-11-05 22:40:00,1.6691,1.66915,1.66905,1.6691,1664199986.0
2007-11-05 22:41:00,1.6691,1.6691,1.669,1.669,1132399995.0
2007-11-05 22:42:00,1.669,1.669,1.6689,1.669,1343599997.0
2007-11-05 22:43:00,1.669,1.669,1.66855,1.66865,2121499993.0
2007-11-05 22:44:00,1.66865,1.6688,1.66865,1.6687,1628400012.0
2007-11-05 22:45:00,1.6687,1.6688,1.6687,1.6687,1695300019.0
2007-11-05 22:46:00,1.6687,1.6688,1.6687,1.6688,1185300005.0
2007-11-05 22:47:00,1.6688,1.6688,1.6688,1.6688,858399999.0
2007-11-05 22:48:00,1.6688,1.6688,1.66875,1.6688,1089800010.0
2007-11-05 22:49:00,1.6688,1.6691,1.6688,1.6691,984800000.0
2007-11-05 22:50:00,1.6691,1.6691,1.66895,1.6691,718600008.0
2007-11-05 22:51:00,1.6691,1.6693,1.6691,1.6693,1398699989.0
2007-11-05 22:52:00,1.6693,1.6693,1.6692,1.6693,655199999.0
2007-11-05 22:53:00,1.6693,1.6693,1.6692,1.6693,1419200006.0
2007-11-05 22:54:00,1.6693,1.6695,1.6693,1.6694,1459200000.0
2007-11-05 22:56:00,1.6694,1.6695,1.6693,1.6694,1652800002.0
2007-11-05 22:57:00,1.6692,1.6694,1.6692,1.6692,310800000.0
2007-11-05 22:58:00,1.6696,1.6696,1.6695,1.6696,310800000.0
2007-11-05 22:59:00,1.6696,1.6696,1.6692,1.6693,721099998.0
2007-11-05 23:00:00,1.6693,1.6693,1.669,1.6691,1886400001.0
2007-11-05 23:01:00,1.6691,1.6691,1.669,1.669,472100000.0
2007-11-05 23:02:00,1.669,1.669,1.66875,1.6688,1079700020.0
2007-11-05 23:03:00,1.6688,1.6688,1.66875,1.66875,338400001.0
2007-11-05 23:04:00,1.66875,1.6688,1.66875,1.6688,438200000.0
2007-11-05 23:05:00,1.66875,1.6688,1.66875,1.6688,624899996.0
2007-11-05 23:06:00,1.6688,1.6688,1.66865,1.6688,433600000.0
2007-11-05 23:07:00,1.6688,1.6688,1.66875,1.66875,252000000.0
2007-11-05 23:08:00,1.66875,1.6688,1.66865,1.6688,698699999.0
2007-11-05 23:09:00,1.6688,1.6689,1.66875,1.66875,1177000015.0
2007-11-05 23:10:00,1.66875,1.6688,1.66865,1.66875,509000002.0
2007-11-05 23:11:00,1.66875,1.6689,1.6685,1.66875,1613800010.0
2007-11-05 23:12:00,1.6688,1.6688,1.6687,1.6688,670600002.0
2007-11-05 23:13:00,1.6688,1.6688,1.6685,1.6686,1041600000.0
2007-11-05 23:14:00,1.6686,1.6687,1.6686,1.6687,312000000.0
2007-11-05 23:15:00,1.6687,1.6687,1.6684,1.6686,1200800000.0
2007-11-05 23:16:00,1.6686,1.6687,1.66835,1.66835,367600000.0
2007-11-05 23:17:00,1.66835,1.6685,1.66835,1.6685,987199998.0
2007-11-05 23:18:00,1.6685,1.6685,1.66825,1.66835,1794299986.0
2007-11-05 23:19:00,1.66835,1.6685,1.6683,1.6684,744400005.0
2007-11-05 23:20:00,1.6684,1.6684,1.6683,1.6684,1696999968.0
2007-11-05 23:21:00,1.6684,1.6685,1.6684,1.6685,396800000.0
2007-11-05 23:22:00,1.66845,1.66845,1.66835,1.66845,939800002.0
2007-11-05 23:23:00,1.66845,1.6686,1.66835,1.66845,1976200021.0
2007-11-05 23:24:00,1.66845,1.66865,1.66845,1.6685,1370700003.0
2007-11-05 23:25:00,1.6685,1.6687,1.6685,1.66855,836600000.0
2007-11-05 23:26:00,1.66855,1.6687,1.66855,1.66855,439200000.0
2007-11-05 23:27:00,1.66855,1.66885,1.66855,1.66875,987799999.0
2007-11-05 23:28:00,1.66875,1.6688,1.6685,1.6688,1283500013.0
2007-11-05 23:29:00,1.6688,1.6688,1.6688,1.6688,928000000.0
2007-11-05 23:30:00,1.6688,1.6688,1.66875,1.6688,524800000.0
2007-11-05 23:31:00,1.6688,1.669,1.6687,1.6689,1489600000.0
2007-11-05 23:32:00,1.6689,1.66895,1.66885,1.6689,489799992.0
2007-11-05 23:33:00,1.66895,1.669,1.66885,1.669,840399998.0
2007-11-05 23:34:00,1.669,1.669,1.6689,1.669,559200000.0
2007-11-05 23:35:00,1.669,1.669,1.6689,1.669,1093299992.0
2007-11-05 23:36:00,1.669,1.669,1.6685,1.6685,428300000.0
2007-11-05 23:37:00,1.6685,1.6685,1.66835,1.66835,959600014.0
2007-11-05 23:38:00,1.6685,1.6689,1.66845,1.6687,974100000.0
2007-11-05 23:39:00,1.6687,1.6687,1.6685,1.6685,1417600000.0
2007-11-05 23:40:00,1.6685,1.6686,1.66845,1.6686,1602200001.0
2007-11-05 23:41:00,1.6686,1.6686,1.66855,1.6686,1357399992.0
2007-11-05 23:42:00,1.6686,1.6688,1.6686,1.6688,1712000000.0
2007-11-05 23:43:00,1.6689,1.6689,1.6689,1.6689,1484499988.0
2007-11-05 23:45:00,1.6688,1.6689,1.66865,1.6689,1484499988.0
2007-11-05 23:46:00,1.6688,1.6693,1.6688,1.66915,1616799989.0
2007-11-05 23:47:00,1.66915,1.66915,1.6691,1.66915,168000000.0
2007-11-05 23:48:00,1.66905,1.6697,1.66905,1.66945,828899997.0
2007-11-05 23:49:00,1.6695,1.6695,1.66935,1.66945,476899993.0
2007-11-05 23:50:00,1.66945,1.66975,1.66935,1.6696,766399998.0
2007-11-05 23:51:00,1.6696,1.6696,1.6694,1.6694,865600000.0
2007-11-05 23:52:00,1.6694,1.6694,1.66915,1.66915,1451300001.0
2007-11-05 23:53:00,1.66915,1.6693,1.6691,1.6693,2092499994.0
2007-11-05 23:54:00,1.6693,1.6693,1.6692,1.6692,1568000000.0
2007-11-05 23:55:00,1.6692,1.6692,1.66915,1.66915,934200006.0
2007-11-05 23:56:00,1.6692,1.6694,1.66915,1.6694,1025499994.0
2007-11-05 23:57:00,1.6694,1.6694,1.66915,1.6692,889000000.0
2007-11-05 23:58:00,1.6692,1.6694,1.66915,1.66925,849000000.0
2007-11-05 23:59:00,1.66925,1.6694,1.66915,1.66915,690399996.0
2007-11-06 00:00:00,1.66915,1.6694,1.66905,1.66915,612000000.0
2007-11-06 00:01:00,1.66915,1.6694,1.66915,1.6694,448300000.0
2007-11-06 00:02:00,1.6692,1.6692,1.66905,1.66905,499700000.0
2007-11-06 00:03:00,1.6691,1.6691,1.669,1.66905,509500000.0
2007-11-06 00:04:00,1.66905,1.6692,1.669,1.66905,811800000.0
2007-11-06 00:05:00,1.6691,1.6691,1.66905,1.6691,562800000.0
2007-11-06 00:06:00,1.6691,1.6693,1.66895,1.66895,467000001.0
2007-11-06 00:07:00,1.66905,1.6693,1.66905,1.6693,616000000.0
2007-11-06 00:08:00,1.6693,1.6693,1.66915,1.6693,655600000.0
2007-11-06 00:09:00,1.6693,1.6693,1.6692,1.6693,413600000.0
2007-11-06 00:10:00,1.6693,1.6694,1.66895,1.66905,412599999.0
2007-11-06 00:11:00,1.66905,1.6692,1.66905,1.6692,301099995.0
2007-11-06 00:12:00,1.6692,1.6692,1.6692,1.6692,316800000.0
2007-11-06 00:13:00,1.6692,1.6692,1.6691,1.6691,282100000.0
2007-11-06 00:14:00,1.6691,1.6691,1.66905,1.66905,266000000.0
2007-11-06 00:15:00,1.66905,1.6691,1.66905,1.6691,177400000.0
2007-11-06 00:16:00,1.6691,1.6691,1.669,1.6691,232400000.0
2007-11-06 00:17:00,1.6691,1.6691,1.669,1.669,357300000.0
2007-11-06 00:18:00,1.669,1.669,1.66875,1.6688,498500000.0
2007-11-06 00:19:00,1.66875,1.66915,1.66855,1.66875,967200003.0
2007-11-06 00:20:00,1.66875,1.6688,1.66875,1.6688,528899999.0
2007-11-06 00:21:00,1.6688,1.6688,1.66865,1.66865,389699998.0
2007-11-06 00:22:00,1.66875,1.66875,1.66865,1.66875,743900020.0
2007-11-06 00:23:00,1.66875,1.6688,1.66875,1.6688,615600001.0
2007-11-06 00:24:00,1.6688,1.6691,1.66875,1.6691,703700001.0
2007-11-06 00:25:00,1.6691,1.6691,1.6685,1.6688,598000000.0
2007-11-06 00:26:00,1.6688,1.6689,1.6685,1.6688,456300000.0
2007-11-06 00:27:00,1.6688,1.6688,1.66855,1.66865,331700000.0
2007-11-06 00:28:00,1.66855,1.6688,1.66855,1.66855,388200006.0
2007-11-06 00:29:00,1.66855,1.66865,1.66855,1.66865,539400015.0
2007-11-06 00:30:00,1.66865,1.66885,1.66855,1.66885,569100007.0
2007-11-06 00:31:00,1.66885,1.669,1.66885,1.66885,230299999.0
2007-11-06 00:32:00,1.66885,1.669,1.66885,1.669,614300017.0
2007-11-06 00:33:00,1.669,1.669,1.66885,1.66885,323300014.0
2007-11-06 00:34:00,1.669,1.669,1.669,1.669,67200000.0
2007-11-06 00:35:00,1.669,1.669,1.66885,1.669,415100001.0
2007-11-06 00:36:00,1.669,1.669,1.66885,1.669,653900029.0
2007-11-06 00:37:00,1.669,1.669,1.66885,1.66885,612100015.0
2007-11-06 00:38:00,1.66885,1.66905,1.66875,1.669,510400003.0
2007-11-06 00:39:00,1.669,1.669,1.66895,1.669,267200009.0
2007-11-06 00:40:00,1.669,1.669,1.669,1.669,359200000.0
2007-11-06 00:41:00,1.669,1.669,1.6688,1.6688,339900000.0
2007-11-06 00:42:00,1.66875,1.6689,1.66865,1.6688,734200008.0
2007-11-06 00:43:00,1.6688,1.6688,1.6688,1.6688,509600019.0
2007-11-06 00:44:00,1.6688,1.6688,1.6687,1.6688,913899995.0
2007-11-06 00:45:00,1.6688,1.6688,1.6688,1.6688,876800033.0
2007-11-06 00:46:00,1.6688,1.669,1.6687,1.669,684300016.0
2007-11-06 00:47:00,1.669,1.669,1.6687,1.6687,610200016.0
2007-11-06 00:48:00,1.6687,1.6687,1.6686,1.6687,468000014.0
2007-11-06 00:49:00,1.6693,1.6693,1.6692,1.6692,308800005.0
2007-11-06 00:50:00,1.669,1.669,1.6689,1.669,308800005.0
2007-11-06 00:51:00,1.669,1.669,1.6689,1.6689,672000020.0
2007-11-06 00:52:00,1.6689,1.6691,1.6689,1.669,907700019.0
2007-11-06 00:53:00,1.669,1.669,1.6689,1.669,719200002.0
2007-11-06 00:54:00,1.669,1.669,1.6689,1.66895,346300001.0
2007-11-06 00:55:00,1.66895,1.669,1.6689,1.669,518900000.0
2007-11-06 00:56:00,1.669,1.669,1.6689,1.66895,405100000.0
2007-11-06 00:57:00,1.6689,1.66905,1.6689,1.66895,1071399993.0
2007-11-06 00:58:00,1.66895,1.669,1.6689,1.6689,408200002.0
2007-11-06 00:59:00,1.6689,1.669,1.6689,1.6689,403500013.0
2007-11-06 01:00:00,1.669,1.669,1.66875,1.6689,490300000.0
2007-11-06 01:01:00,1.6689,1.669,1.66885,1.669,594100016.0
2007-11-06 01:02:00,1.669,1.669,1.6689,1.669,264000000.0
2007-11-06 01:03:00,1.669,1.669,1.66895,1.669,842699999.0
2007-11-06 01:04:00,1.669,1.669,1.6689,1.669,587900025.0
2007-11-06 01:05:00,1.66895,1.6691,1.66895,1.6691,1362800065.0
2007-11-06 01:06:00,1.6691,1.6691,1.66895,1.669,568400019.0
2007-11-06 01:07:00,1.669,1.669,1.6689,1.669,891200006.0
2007-11-06 01:08:00,1.669,1.669,1.66885,1.669,464300000.0
2007-11-06 01:09:00,1.669,1.669,1.6689,1.6689,534000010.0
2007-11-06 01:10:00,1.6689,1.6689,1.6689,1.6689,362400012.0
2007-11-06 01:11:00,1.6689,1.669,1.66875,1.669,704400011.0
2007-11-06 01:12:00,1.669,1.669,1.6689,1.669,305399998.0
2007-11-06 01:13:00,1.669,1.669,1.66895,1.669,220000000.0
2007-11-06 01:14:00,1.669,1.669,1.6688,1.669,436799992.0
2007-11-06 01:15:00,1.66895,1.669,1.66885,1.66895,721900005.0
2007-11-06 01:16:00,1.6689,1.66895,1.6689,1.6689,414400004.0
2007-11-06 01:17:00,1.66895,1.66895,1.6689,1.6689,158800000.0
2007-11-06 01:18:00,1.6689,1.6689,1.66885,1.6689,376000012.0
2007-11-06 01:19:00,1.6689,1.6689,1.66885,1.66885,306700004.0
2007-11-06 01:20:00,1.66885,1.6689,1.66885,1.6689,189199996.0
2007-11-06 01:21:00,1.6689,1.669,1.66875,1.669,730900001.0
2007-11-06 01:22:00,1.669,1.669,1.6689,1.669,563800010.0
2007-11-06 01:23:00,1.669,1.669,1.6689,1.66895,659500017.0
2007-11-06 01:24:00,1.66895,1.66895,1.66885,1.66885,424200006.0
2007-11-06 01:25:00,1.6689,1.669,1.66885,1.669,335799991.0
2007-11-06 01:26:00,1.669,1.669,1.669,1.669,165600000.0
2007-11-06 01:27:00,1.669,1.669,1.66895,1.669,583999981.0
2007-11-06 01:28:00,1.669,1.669,1.6689,1.669,176399998.0
2007-11-06 01:29:00,1.669,1.669,1.6689,1.6689,178400000.0
2007-11-06 01:30:00,1.6689,1.669,1.6689,1.669,475899987.0
2007-11-06 01:31:00,1.669,1.669,1.66895,1.669,610099984.0
2007-11-06 01:32:00,1.669,1.669,1.6689,1.669,543799989.0
2007-11-06 01:33:00,1.669,1.669,1.669,1.669,440799989.0
2007-11-06 01:34:00,1.669,1.66905,1.669,1.66905,365599998.0
2007-11-06 01:35:00,1.66905,1.6692,1.669,1.6691,528000010.0
2007-11-06 01:36:00,1.6691,1.6692,1.669,1.6692,472500001.0
2007-11-06 01:37:00,1.6692,1.6692,1.66895,1.6692,344999998.0
2007-11-06 01:38:00,1.6691,1.6693,1.6691,1.6692,597100017.0
2007-11-06 01:39:00,1.6692,1.6692,1.6691,1.6692,266600006.0
2007-11-06 01:40:00,1.6691,1.6692,1.66895,1.6691,313000006.0
2007-11-06 01:41:00,1.6692,1.6692,1.669,1.6691,479300010.0
2007-11-06 01:42:00,1.669,1.6691,1.669,1.6691,264000000.0
2007-11-06 01:43:00,1.6691,1.6691,1.669,1.669,396300000.0
2007-11-06 01:44:00,1.669,1.6692,1.669,1.6691,601000000.0
2007-11-06 01:45:00,1.6691,1.6692,1.6691,1.6692,558799995.0
2007-11-06 01:46:00,1.6692,1.6692,1.6691,1.6692,293900000.0
2007-11-06 01:47:00,1.6692,1.6692,1.6691,1.6692,239300000.0
2007-11-06 01:48:00,1.6692,1.6692,1.6691,1.6692,704000000.0
2007-11-06 01:49:00,1.6692,1.6693,1.6691,1.6692,1037799998.0
2007-11-06 01:50:00,1.6692,1.6692,1.6691,1.6692,512599999.0
2007-11-06 01:51:00,1.6692,1.6693,1.669,1.6691,589800000.0
2007-11-06 01:52:00,1.669,1.6691,1.66895,1.669,774400004.0
2007-11-06 01:53:00,1.669,1.669,1.669,1.669,265000000.0
2007-11-06 01:54:00,1.669,1.669,1.669,1.669,464000000.0
2007-11-06 01:55:00,1.66895,1.6691,1.66895,1.669,725399995.0
2007-11-06 01:56:00,1.669,1.6691,1.66885,1.6691,559399999.0
2007-11-06 01:57:00,1.66905,1.6691,1.66895,1.6691,560599999.0
2007-11-06 01:58:00,1.6691,1.6693,1.6691,1.6692,892000002.0
2007-11-06 01:59:00,1.6692,1.66935,1.6692,1.66935,168000000.0
2007-11-06 02:00:00,1.66935,1.6694,1.66935,1.66935,305100002.0
2007-11-06 02:01:00,1.66935,1.6697,1.66925,1.66925,1286900006.0
2007-11-06 02:02:00,1.66925,1.6693,1.66925,1.6693,817800000.0
2007-11-06 02:03:00,1.6693,1.6693,1.66925,1.6693,728700005.0
2007-11-06 02:04:00,1.6693,1.6694,1.6692,1.66935,648599998.0
2007-11-06 02:05:00,1.66935,1.6695,1.6691,1.6693,1196999997.0
2007-11-06 02:06:00,1.6693,1.6693,1.6692,1.6692,376000000.0
2007-11-06 02:07:00,1.6692,1.6693,1.6692,1.6693,428000000.0
2007-11-06 02:08:00,1.6693,1.6693,1.66925,1.66925,363200000.0
2007-11-06 02:09:00,1.66925,1.6693,1.66925,1.6693,210400000.0
2007-11-06 02:10:00,1.6693,1.6693,1.6693,1.6693,284000000.0
2007-11-06 02:11:00,1.6693,1.6693,1.6692,1.6693,576000000.0
2007-11-06 02:12:00,1.6693,1.6693,1.6691,1.6693,300000000.0
2007-11-06 02:13:00,1.6693,1.6693,1.6691,1.6693,177000000.0
2007-11-06 02:14:00,1.6693,1.6693,1.6692,1.6693,231200000.0
2007-11-06 02:15:00,1.6693,1.6693,1.66925,1.6693,118100000.0
2007-11-06 02:16:00,1.6693,1.6694,1.66915,1.6694,309200000.0
2007-11-06 02:17:00,1.6694,1.6694,1.66915,1.6693,1418600011.0
2007-11-06 02:18:00,1.6693,1.6693,1.66925,1.66925,414100008.0
2007-11-06 02:19:00,1.66925,1.6693,1.66925,1.6693,808900012.0
2007-11-06 02:20:00,1.6693,1.6693,1.6693,1.6693,632000000.0
2007-11-06 02:21:00,1.6693,1.6693,1.6692,1.6693,470999997.0
2007-11-06 02:22:00,1.6693,1.6693,1.66925,1.6693,464800000.0
2007-11-06 02:23:00,1.6693,1.6693,1.6691,1.6693,593500000.0
2007-11-06 02:24:00,1.6693,1.6693,1.6693,1.6693,400000000.0
2007-11-06 02:25:00,1.6693,1.6693,1.6693,1.6693,296000000.0
2007-11-06 02:26:00,1.6693,1.6693,1.6691,1.6693,293600000.0
2007-11-06 02:27:00,1.6693,1.6693,1.6692,1.6693,373600000.0
2007-11-06 02:28:00,1.66925,1.6693,1.6692,1.6693,343999999.0
2007-11-06 02:29:00,1.6693,1.6693,1.6692,1.6692,378400000.0
2007-11-06 02:30:00,1.66915,1.6692,1.66915,1.6692,508699980.0
2007-11-06 02:31:00,1.6692,1.6695,1.6692,1.6693,915199966.0
2007-11-06 02:32:00,1.6693,1.6694,1.6692,1.6692,548799988.0
2007-11-06 02:33:00,1.6692,1.6692,1.66915,1.6692,364699993.0
2007-11-06 02:34:00,1.6692,1.6693,1.66905,1.6692,619999977.0
2007-11-06 02:35:00,1.6692,1.6692,1.66915,1.6692,269299998.0
2007-11-06 02:36:00,1.6692,1.6692,1.6692,1.6692,352000000.0
2007-11-06 02:37:00,1.6692,1.6693,1.6692,1.6693,557599998.0
2007-11-06 02:38:00,1.6693,1.6694,1.6692,1.6693,817499998.0
2007-11-06 02:39:00,1.6693,1.6695,1.6693,1.6693,1197599993.0
2007-11-06 02:40:00,1.6693,1.6695,1.66925,1.6693,569499981.0
2007-11-06 02:41:00,1.6693,1.6694,1.6692,1.66935,790199993.0
2007-11-06 02:42:00,1.6694,1.6694,1.6693,1.6693,645499985.0
2007-11-06 02:43:00,1.6693,1.6694,1.6693,1.66935,727199995.0
2007-11-06 02:44:00,1.66935,1.6695,1.66925,1.6693,668199991.0
2007-11-06 02:45:00,1.6693,1.6693,1.66925,1.6693,1498299966.0
2007-11-06 02:46:00,1.6693,1.6694,1.66925,1.6693,840399985.0
2007-11-06 02:47:00,1.6694,1.6694,1.6693,1.6694,512699996.0
2007-11-06 02:48:00,1.6694,1.6695,1.66925,1.6694,805499991.0
2007-11-06 02:49:00,1.6694,1.6695,1.66925,1.66935,436900005.0
2007-11-06 02:50:00,1.6694,1.6695,1.66925,1.66935,527399992.0
2007-11-06 02:51:00,1.6693,1.6694,1.66925,1.6693,1293499968.0
2007-11-06 02:52:00,1.6693,1.6693,1.6692,1.6693,686399973.0
2007-11-06 02:53:00,1.6693,1.6694,1.6693,1.6694,947999996.0
2007-11-06 02:54:00,1.6694,1.6695,1.6694,1.6694,1063599996.0
2007-11-06 02:55:00,1.6694,1.6697,1.6692,1.6692,1751199980.0
2007-11-06 02:56:00,1.6692,1.6693,1.6692,1.6693,587200000.0
2007-11-06 02:57:00,1.6693,1.6693,1.6693,1.6693,878100000.0
2007-11-06 02:58:00,1.6693,1.6693,1.66925,1.6693,443500000.0
2007-11-06 02:59:00,1.6693,1.6693,1.6692,1.6693,599000000.0
2007-11-06 03:00:00,1.6693,1.6693,1.6692,1.6692,363300000.0
2007-11-06 03:01:00,1.6692,1.6693,1.6692,1.6693,965400000.0
2007-11-06 03:02:00,1.6693,1.6693,1.6693,1.6693,542400000.0
2007-11-06 03:03:00,1.6693,1.6694,1.66925,1.66935,939500004.0
2007-11-06 03:04:00,1.66935,1.6694,1.6693,1.6693,958400000.0
2007-11-06 03:05:00,1.6693,1.6695,1.66925,1.6695,1714800023.0
2007-11-06 03:06:00,1.6695,1.6695,1.6693,1.6695,989600000.0
2007-11-06 03:07:00,1.6695,1.6695,1.6693,1.6693,1426399999.0
2007-11-06 03:08:00,1.6693,1.6693,1.66925,1.6693,401500000.0
2007-11-06 03:09:00,1.6693,1.6694,1.66915,1.6693,1845899987.0
2007-11-06 03:10:00,1.6693,1.6693,1.6692,1.6693,544199988.0
2007-11-06 03:11:00,1.6693,1.66965,1.6693,1.66965,719199992.0
2007-11-06 03:12:00,1.66965,1.6697,1.66955,1.6697,430600000.0
2007-11-06 03:13:00,1.6697,1.6698,1.66955,1.6697,936500002.0
2007-11-06 03:14:00,1.6697,1.6697,1.6696,1.66965,1132500005.0
2007-11-06 03:15:00,1.6697,1.6697,1.6695,1.6696,486300009.0
2007-11-06 03:16:00,1.6696,1.6696,1.6695,1.6695,986299987.0
2007-11-06 03:17:00,1.6695,1.6697,1.6695,1.6695,1084000002.0
2007-11-06 03:18:00,1.6695,1.6697,1.6694,1.6695,1795700013.0
2007-11-06 03:19:00,1.6695,1.6697,1.6695,1.6697,913600000.0
2007-11-06 03:20:00,1.6697,1.6698,1.6696,1.66975,716499993.0
2007-11-06 03:21:00,1.66975,1.6698,1.66965,1.6698,509599997.0
2007-11-06 03:22:00,1.6698,1.6698,1.6697,1.6698,376600000.0
2007-11-06 03:23:00,1.6698,1.6698,1.66955,1.66955,593999989.0
2007-11-06 03:24:00,1.66955,1.6696,1.6694,1.6695,722200000.0
2007-11-06 03:25:00,1.6695,1.6697,1.6695,1.6696,1232499961.0
2007-11-06 03:26:00,1.6696,1.6696,1.66945,1.66955,513700001.0
2007-11-06 03:27:00,1.6696,1.66975,1.66955,1.66975,820599996.0
2007-11-06 03:28:00,1.66975,1.6698,1.6697,1.6697,245499994.0
2007-11-06 03:29:00,1.66975,1.6698,1.6697,1.66975,113500000.0
2007-11-06 03:30:00,1.66965,1.66975,1.66955,1.6697,227800001.0
2007-11-06 03:31:00,1.66965,1.66975,1.66955,1.6697,267100003.0
2007-11-06 03:32:00,1.66965,1.66975,1.66965,1.66965,136300000.0
2007-11-06 03:33:00,1.6697,1.66975,1.6696,1.6696,356900000.0
2007-11-06 03:34:00,1.6696,1.66975,1.66955,1.66975,168800000.0
2007-11-06 03:35:00,1.66975,1.66975,1.66965,1.66965,264900000.0
2007-11-06 03:36:00,1.66965,1.6697,1.6696,1.6697,762099987.0
2007-11-06 03:37:00,1.6697,1.6699,1.6697,1.6699,753799991.0
2007-11-06 03:38:00,1.6699,1.6701,1.66985,1.67005,589100001.0
2007-11-06 03:39:00,1.67005,1.67005,1.6699,1.66995,445600004.0
2007-11-06 03:40:00,1.66995,1.67,1.66985,1.6699,128000000.0
2007-11-06 03:41:00,1.66985,1.66995,1.66975,1.66975,548100003.0
2007-11-06 03:42:00,1.6698,1.6698,1.66975,1.6698,162400000.0
2007-11-06 03:43:00,1.6698,1.66995,1.6698,1.6698,314400000.0
2007-11-06 03:44:00,1.6698,1.66985,1.66975,1.6698,366000002.0
2007-11-06 03:45:00,1.6698,1.6698,1.66975,1.66975,333399990.0
2007-11-06 03:46:00,1.66975,1.6698,1.66975,1.6698,348799999.0
2007-11-06 03:47:00,1.6698,1.6698,1.66975,1.66975,120700000.0
2007-11-06 03:48:00,1.66975,1.6699,1.66975,1.6699,519999999.0
2007-11-06 03:49:00,1.6699,1.6699,1.6699,1.6699,565600000.0
2007-11-06 03:50:00,1.6699,1.6699,1.66985,1.6699,375400001.0
2007-11-06 03:51:00,1.6699,1.6699,1.66985,1.66985,300600000.0
2007-11-06 03:52:00,1.66985,1.66985,1.66935,1.6694,969000000.0
2007-11-06 03:53:00,1.6694,1.6695,1.6694,1.66945,276400000.0
2007-11-06 03:54:00,1.66945,1.6695,1.66935,1.6695,416500000.0
2007-11-06 03:55:00,1.6695,1.6695,1.66945,1.6695,552199999.0
2007-11-06 03:56:00,1.6695,1.6696,1.6694,1.6695,620400000.0
2007-11-06 03:57:00,1.6695,1.6696,1.6695,1.6695,541600000.0
2007-11-06 03:58:00,1.6695,1.6696,1.6695,1.6695,571200000.0
2007-11-06 03:59:00,1.6695,1.6698,1.6695,1.6698,852299998.0
2007-11-06 04:00:00,1.66975,1.6698,1.66955,1.6697,793499998.0
2007-11-06 04:01:00,1.6697,1.6698,1.66965,1.6698,610400000.0
2007-11-06 04:02:00,1.6698,1.6698,1.6697,1.6698,865800000.0
2007-11-06 04:03:00,1.6698,1.6698,1.66965,1.6698,996699995.0
2007-11-06 04:04:00,1.6698,1.6698,1.66975,1.6698,476699999.0
2007-11-06 04:05:00,1.66975,1.67,1.66975,1.66985,553199999.0
2007-11-06 04:06:00,1.6698,1.6698,1.6696,1.6696,1071599999.0
2007-11-06 04:07:00,1.6696,1.6698,1.66955,1.6697,680599995.0
2007-11-06 04:08:00,1.6698,1.6698,1.66965,1.6698,667100000.0
2007-11-06 04:09:00,1.6698,1.6698,1.66965,1.6697,322599996.0
2007-11-06 04:10:00,1.6697,1.6697,1.66955,1.6696,576800000.0
2007-11-06 04:11:00,1.6697,1.66985,1.6697,1.66985,488000000.0
2007-11-06 04:12:00,1.66985,1.66985,1.66965,1.6697,450699992.0
2007-11-06 04:13:00,1.6697,1.6697,1.6696,1.6697,296700000.0
2007-11-06 04:14:00,1.6697,1.6697,1.66965,1.6697,286800000.0
2007-11-06 04:15:00,1.6697,1.6698,1.6697,1.6697,715999998.0
2007-11-06 04:16:00,1.6697,1.6697,1.6697,1.6697,268500000.0
2007-11-06 04:17:00,1.6697,1.6697,1.6697,1.6697,296000000.0
2007-11-06 04:18:00,1.6697,1.6697,1.66965,1.66965,403799998.0
2007-11-06 04:19:00,1.66965,1.6697,1.66965,1.6697,159500000.0
2007-11-06 04:20:00,1.6697,1.6697,1.66965,1.6697,128700000.0
2007-11-06 04:21:00,1.6697,1.6699,1.66965,1.66985,200200000.0
2007-11-06 04:22:00,1.66985,1.6699,1.6698,1.66985,211200000.0
2007-11-06 04:23:00,1.66985,1.6699,1.6698,1.6698,221600000.0
2007-11-06 04:24:00,1.6698,1.6698,1.6698,1.6698,124800000.0
2007-11-06 04:25:00,1.6698,1.6698,1.6698,1.6698,159200000.0
2007-11-06 04:26:00,1.6698,1.6698,1.6696,1.6697,422400000.0
2007-11-06 04:27:00,1.6697,1.6697,1.66955,1.6696,594899999.0
2007-11-06 04:28:00,1.6696,1.6696,1.66955,1.6696,357600000.0
2007-11-06 04:29:00,1.6696,1.6696,1.66955,1.6696,280000000.0
2007-11-06 04:30:00,1.6696,1.6697,1.6695,1.6695,475600000.0
2007-11-06 04:31:00,1.6695,1.6697,1.6695,1.6696,1178400000.0
2007-11-06 04:32:00,1.6696,1.6697,1.66955,1.66955,680899998.0
2007-11-06 04:33:00,1.66955,1.6698,1.66955,1.6696,541199996.0
2007-11-06 04:34:00,1.6696,1.6696,1.6694,1.6696,1370799998.0
2007-11-06 04:35:00,1.6696,1.6696,1.6694,1.6695,350699999.0
2007-11-06 04:36:00,1.6695,1.6696,1.6695,1.6696,385600000.0
2007-11-06 04:37:00,1.6696,1.6696,1.6696,1.6696,320000000.0
2007-11-06 04:38:00,1.6696,1.6697,1.6695,1.6697,246400000.0
2007-11-06 04:39:00,1.6697,1.6697,1.66935,1.6694,746299997.0
2007-11-06 04:40:00,1.6694,1.6696,1.6694,1.6696,468099994.0
2007-11-06 04:41:00,1.6696,1.6696,1.66955,1.6696,233600000.0
2007-11-06 04:42:00,1.6696,1.6696,1.66955,1.66955,196000000.0
2007-11-06 04:43:00,1.66955,1.6696,1.66955,1.66955,164000000.0
2007-11-06 04:44:00,1.66955,1.6696,1.66955,1.6696,103800000.0
2007-11-06 04:45:00,1.6696,1.6696,1.66945,1.6695,224300003.0
2007-11-06 04:46:00,1.6695,1.6695,1.6694,1.6694,514299999.0
2007-11-06 04:47:00,1.6694,1.6696,1.6694,1.6694,1115999994.0
2007-11-06 04:48:00,1.6694,1.6694,1.6694,1.6694,560000000.0
2007-11-06 04:49:00,1.6694,1.6694,1.6693,1.6693,712000000.0
2007-11-06 04:50:00,1.6693,1.6693,1.6693,1.6693,264000000.0
2007-11-06 04:51:00,1.6693,1.6693,1.6692,1.6693,549599975.0
2007-11-06 04:52:00,1.6693,1.6693,1.66925,1.6693,219600000.0
2007-11-06 04:53:00,1.66925,1.6693,1.66915,1.6693,237699999.0
2007-11-06 04:54:00,1.6693,1.6694,1.6693,1.6694,266399999.0
2007-11-06 04:55:00,1.6694,1.6694,1.6692,1.6692,1320899977.0
2007-11-06 04:56:00,1.6692,1.6692,1.669,1.6692,883899994.0
2007-11-06 04:57:00,1.6692,1.6693,1.6692,1.6692,263399999.0
2007-11-06 04:58:00,1.6692,1.6693,1.6692,1.6693,789599964.0
2007-11-06 04:59:00,1.66935,1.6695,1.6692,1.6692,564699986.0
2007-11-06 05:00:00,1.6692,1.6692,1.6691,1.6692,332700001.0
2007-11-06 05:01:00,1.6692,1.6692,1.6691,1.6691,218600002.0
2007-11-06 05:02:00,1.6692,1.6692,1.6692,1.6692,209100000.0
2007-11-06 05:03:00,1.6692,1.6693,1.6692,1.6692,312800000.0
2007-11-06 05:04:00,1.66915,1.6693,1.66915,1.6693,300900001.0
2007-11-06 05:05:00,1.6693,1.6694,1.6692,1.6692,497299991.0
2007-11-06 05:06:00,1.6692,1.6693,1.6692,1.6693,943199973.0
2007-11-06 05:07:00,1.6693,1.6693,1.66915,1.6692,633499990.0
2007-11-06 05:08:00,1.6692,1.6692,1.6692,1.6692,445599984.0
2007-11-06 05:09:00,1.6692,1.6693,1.669,1.66925,311700000.0
2007-11-06 05:10:00,1.66925,1.6693,1.6692,1.6692,448599995.0
2007-11-06 05:11:00,1.6692,1.6692,1.6691,1.6692,510799984.0
2007-11-06 05:12:00,1.66915,1.66915,1.669,1.6691,485899991.0
2007-11-06 05:13:00,1.6691,1.6691,1.669,1.66905,738299982.0
2007-11-06 05:14:00,1.6691,1.6691,1.669,1.6691,528699970.0
2007-11-06 05:15:00,1.669,1.6691,1.669,1.6691,555199979.0
2007-11-06 05:16:00,1.6691,1.6692,1.66905,1.6691,583399990.0
2007-11-06 05:17:00,1.6691,1.6691,1.669,1.6691,340199994.0
2007-11-06 05:18:00,1.6691,1.6692,1.6691,1.6691,587199986.0
2007-11-06 05:19:00,1.6691,1.6692,1.66905,1.6692,828599971.0
2007-11-06 05:20:00,1.6692,1.6692,1.6691,1.6691,636799994.0
2007-11-06 05:21:00,1.6691,1.6692,1.669,1.6691,607600004.0
2007-11-06 05:22:00,1.6691,1.6691,1.6691,1.6691,314800000.0
2007-11-06 05:23:00,1.6691,1.6692,1.66905,1.6691,555000007.0
2007-11-06 05:24:00,1.6691,1.6691,1.6691,1.6691,262600000.0
2007-11-06 05:25:00,1.6691,1.66925,1.6691,1.6691,921000001.0
2007-11-06 05:26:00,1.6691,1.6693,1.66905,1.66905,939099982.0
2007-11-06 05:27:00,1.6691,1.6691,1.66905,1.6691,152800000.0
2007-11-06 05:28:00,1.6691,1.6691,1.6691,1.6691,160000000.0
2007-11-06 05:29:00,1.6691,1.6691,1.6691,1.6691,200000000.0
2007-11-06 05:30:00,1.66905,1.6691,1.66905,1.6691,194300000.0
2007-11-06 05:31:00,1.66915,1.6692,1.6691,1.6691,535199998.0
2007-11-06 05:32:00,1.6691,1.66915,1.6691,1.66915,106400000.0
2007-11-06 05:33:00,1.66915,1.66915,1.6691,1.6691,589600000.0
2007-11-06 05:34:00,1.6691,1.6691,1.66905,1.6691,935500001.0
2007-11-06 05:35:00,1.6691,1.6691,1.6691,1.6691,540800000.0
2007-11-06 05:36:00,1.6691,1.66925,1.66905,1.66905,251900000.0
2007-11-06 05:37:00,1.66905,1.6691,1.66905,1.6691,236600000.0
2007-11-06 05:38:00,1.6691,1.6691,1.66905,1.66905,288200001.0
2007-11-06 05:39:00,1.66905,1.6691,1.66905,1.6691,459700001.0
2007-11-06 05:40:00,1.6691,1.6691,1.6689,1.6691,399499995.0
2007-11-06 05:41:00,1.6691,1.6691,1.66905,1.66905,671200005.0
2007-11-06 05:42:00,1.6691,1.6693,1.66905,1.66915,719200006.0
2007-11-06 05:43:00,1.66915,1.6693,1.669,1.6691,772200006.0
2007-11-06 05:44:00,1.66905,1.6693,1.66905,1.6692,1536299991.0
2007-11-06 05:45:00,1.6692,1.6692,1.66915,1.66915,574200000.0
2007-11-06 05:46:00,1.66915,1.6692,1.66905,1.6691,890700001.0
2007-11-06 05:47:00,1.6691,1.6691,1.669,1.6691,775900012.0
2007-11-06 05:48:00,1.6691,1.6691,1.6691,1.6691,546400000.0
2007-11-06 05:49:00,1.6691,1.6692,1.66905,1.6691,779900000.0
2007-11-06 05:50:00,1.6691,1.6691,1.66905,1.6691,817199991.0
2007-11-06 05:51:00,1.6691,1.6691,1.6691,1.6691,926399995.0
2007-11-06 05:52:00,1.6691,1.6691,1.66905,1.66905,439100002.0
2007-11-06 05:53:00,1.66905,1.6691,1.66895,1.6691,566499992.0
2007-11-06 05:54:00,1.6691,1.6691,1.669,1.6691,444599998.0
2007-11-06 05:55:00,1.6691,1.66935,1.6691,1.6692,784799998.0
2007-11-06 05:56:00,1.6692,1.6692,1.669,1.66915,516100001.0
2007-11-06 05:57:00,1.66915,1.6692,1.66915,1.6692,325200001.0
2007-11-06 05:58:00,1.6692,1.6692,1.6691,1.6692,512699998.0
2007-11-06 05:59:00,1.6692,1.6693,1.6691,1.6693,638700000.0
2007-11-06 06:00:00,1.6693,1.6693,1.66915,1.6692,308800000.0
2007-11-06 06:01:00,1.6692,1.6693,1.6692,1.6692,268800000.0
2007-11-06 06:02:00,1.6692,1.6693,1.6692,1.66925,271400000.0
2007-11-06 06:03:00,1.6693,1.6693,1.6691,1.66915,307000000.0
2007-11-06 06:04:00,1.66915,1.6692,1.66915,1.6692,435200001.0
2007-11-06 06:05:00,1.6692,1.66925,1.66915,1.6692,770199998.0
2007-11-06 06:06:00,1.6692,1.6693,1.6692,1.6693,846199991.0
2007-11-06 06:07:00,1.66925,1.6693,1.66915,1.6693,807700004.0
2007-11-06 06:08:00,1.6693,1.6693,1.66925,1.6693,676800000.0
2007-11-06 06:09:00,1.6693,1.6693,1.66905,1.6692,491500005.0
2007-11-06 06:10:00,1.66915,1.6692,1.66915,1.6692,502500011.0
2007-11-06 06:11:00,1.6692,1.6693,1.66915,1.66925,499800002.0
2007-11-06 06:12:00,1.6693,1.6693,1.66915,1.6693,432600001.0
2007-11-06 06:13:00,1.6693,1.6693,1.66915,1.6692,410400001.0
2007-11-06 06:14:00,1.6692,1.6693,1.6692,1.6693,636800000.0
2007-11-06 06:15:00,1.6693,1.6693,1.66915,1.6692,474100000.0
2007-11-06 06:16:00,1.6692,1.6692,1.66905,1.6692,481899998.0
2007-11-06 06:17:00,1.6692,1.6692,1.66905,1.6692,548299994.0
2007-11-06 06:18:00,1.6692,1.6693,1.66915,1.6692,329700000.0
2007-11-06 06:19:00,1.6692,1.6692,1.66905,1.6692,446599998.0
2007-11-06 06:20:00,1.6692,1.6693,1.6692,1.6692,210300000.0
2007-11-06 06:21:00,1.6692,1.6692,1.66915,1.6692,329299989.0
2007-11-06 06:22:00,1.6692,1.6693,1.66915,1.6693,442700000.0
2007-11-06 06:23:00,1.6693,1.6693,1.66905,1.6693,310400001.0
2007-11-06 06:24:00,1.66925,1.6693,1.66905,1.66915,360000001.0
2007-11-06 06:25:00,1.6692,1.6693,1.66915,1.6693,514099995.0
2007-11-06 06:26:00,1.6693,1.6693,1.6693,1.6693,400000000.0
2007-11-06 06:27:00,1.6693,1.6693,1.66925,1.6693,347200000.0
2007-11-06 06:28:00,1.6693,1.6693,1.66905,1.66915,424099996.0
2007-11-06 06:29:00,1.66915,1.6693,1.66915,1.6693,316499998.0
2007-11-06 06:30:00,1.6693,1.6693,1.66905,1.66915,345700000.0
2007-11-06 06:31:00,1.66915,1.6692,1.66905,1.66915,238300000.0
2007-11-06 06:32:00,1.6692,1.6694,1.6692,1.6694,607800000.0
2007-11-06 06:33:00,1.6694,1.6695,1.66935,1.6694,744500000.0
2007-11-06 06:34:00,1.6694,1.6694,1.66925,1.6693,432499999.0
2007-11-06 06:35:00,1.66915,1.6693,1.66915,1.6693,151800000.0
2007-11-06 06:36:00,1.6692,1.6693,1.66915,1.66925,351300000.0
2007-11-06 06:37:00,1.6693,1.6694,1.66915,1.6694,365800000.0
2007-11-06 06:38:00,1.6694,1.6694,1.6694,1.6694,592000000.0
2007-11-06 06:39:00,1.6694,1.6694,1.66925,1.6694,427900000.0
2007-11-06 06:40:00,1.66935,1.6694,1.66925,1.66925,487700000.0
2007-11-06 06:41:00,1.66925,1.6693,1.66915,1.6693,188000000.0
2007-11-06 06:42:00,1.6692,1.6693,1.6692,1.6693,344000000.0
2007-11-06 06:43:00,1.6692,1.6693,1.66915,1.6692,811899996.0
2007-11-06 06:44:00,1.6692,1.6692,1.6692,1.6692,698399974.0
2007-11-06 06:45:00,1.6692,1.6693,1.66915,1.6692,899699988.0
2007-11-06 06:46:00,1.6692,1.6692,1.6691,1.6692,340099993.0
2007-11-06 06:47:00,1.6692,1.6692,1.66915,1.66915,405199998.0
2007-11-06 06:48:00,1.66915,1.6692,1.66915,1.6692,208200000.0
2007-11-06 06:49:00,1.6692,1.6693,1.6692,1.66925,224800000.0
2007-11-06 06:50:00,1.66925,1.6693,1.6692,1.6693,335800000.0
2007-11-06 06:51:00,1.6693,1.6693,1.66905,1.66925,522300001.0
2007-11-06 06:52:00,1.66925,1.6693,1.6692,1.6693,533400000.0
2007-11-06 06:53:00,1.6693,1.6693,1.6693,1.6693,456000000.0
2007-11-06 06:54:00,1.6693,1.6693,1.66915,1.66925,306399999.0
2007-11-06 06:55:00,1.66925,1.6693,1.66915,1.6692,787399975.0
2007-11-06 06:56:00,1.66915,1.6693,1.66915,1.6692,495899993.0
2007-11-06 06:57:00,1.6692,1.6693,1.66915,1.66925,503199998.0
2007-11-06 06:58:00,1.6693,1.6693,1.66915,1.6692,475600002.0
2007-11-06 06:59:00,1.6692,1.6692,1.6692,1.6692,484000000.0
2007-11-06 07:00:00,1.6692,1.6692,1.66915,1.66915,335400000.0
2007-11-06 07:01:00,1.66915,1.6692,1.66905,1.6691,1006799991.0
2007-11-06 07:02:00,1.6691,1.6691,1.66895,1.6691,471399987.0
2007-11-06 07:03:00,1.66905,1.6692,1.669,1.66905,867500000.0
2007-11-06 07:04:00,1.66905,1.6691,1.66895,1.66895,580300010.0
2007-11-06 07:05:00,1.66905,1.6692,1.66895,1.6692,459900003.0
2007-11-06 07:06:00,1.6692,1.6692,1.66905,1.6692,448900000.0
2007-11-06 07:07:00,1.6692,1.6692,1.66915,1.6692,309000000.0
2007-11-06 07:08:00,1.6692,1.6692,1.66905,1.6691,303500000.0
2007-11-06 07:09:00,1.6691,1.6692,1.66905,1.6692,333500000.0
2007-11-06 07:10:00,1.6692,1.6693,1.6691,1.6692,1191999993.0
2007-11-06 07:11:00,1.6692,1.6693,1.6691,1.6691,614999991.0
2007-11-06 07:12:00,1.66915,1.6693,1.66905,1.6692,1713699995.0
2007-11-06 07:13:00,1.6692,1.6693,1.66915,1.6693,483900000.0
2007-11-06 07:14:00,1.6692,1.6692,1.6691,1.6692,1121499991.0
2007-11-06 07:15:00,1.6692,1.6692,1.6692,1.6692,428300000.0
2007-11-06 07:16:00,1.6692,1.6692,1.6691,1.6691,221800000.0
2007-11-06 07:17:00,1.6691,1.6692,1.66895,1.66905,359100001.0
2007-11-06 07:18:00,1.6691,1.6691,1.66895,1.6691,482000008.0
2007-11-06 07:19:00,1.6691,1.6691,1.66905,1.6691,723899989.0
2007-11-06 07:20:00,1.6691,1.6691,1.66905,1.6691,697499964.0
2007-11-06 07:21:00,1.6691,1.6691,1.6691,1.6691,785599966.0
2007-11-06 07:22:00,1.6691,1.6691,1.6691,1.6691,500799987.0
2007-11-06 07:23:00,1.6691,1.6691,1.66905,1.6691,529599983.0
2007-11-06 07:24:00,1.6691,1.6691,1.6691,1.6691,279999995.0
2007-11-06 07:25:00,1.66905,1.6691,1.669,1.6691,634099985.0
2007-11-06 07:26:00,1.6691,1.6691,1.6691,1.6691,623199999.0
2007-11-06 07:27:00,1.6691,1.6691,1.6691,1.6691,324000000.0
2007-11-06 07:28:00,1.6691,1.6691,1.669,1.6691,304900000.0
2007-11-06 07:29:00,1.6691,1.6691,1.66895,1.6691,316999995.0
2007-11-06 07:30:00,1.6691,1.6692,1.6691,1.6692,530699998.0
2007-11-06 07:31:00,1.6692,1.6692,1.66915,1.6692,242900000.0
2007-11-06 07:32:00,1.6692,1.6692,1.66905,1.6691,358500000.0
2007-11-06 07:33:00,1.6691,1.6692,1.6691,1.6692,314400000.0
2007-11-06 07:34:00,1.6692,1.6692,1.66895,1.6692,313400000.0
2007-11-06 07:35:00,1.6692,1.6692,1.6691,1.6692,201100000.0
2007-11-06 07:36:00,1.6692,1.6692,1.66915,1.6692,226200000.0
2007-11-06 07:37:00,1.6692,1.6692,1.6691,1.6692,384500000.0
2007-11-06 07:38:00,1.6692,1.6694,1.66915,1.6694,1002999966.0
2007-11-06 07:39:00,1.6694,1.6694,1.66915,1.6692,1158799973.0
2007-11-06 07:40:00,1.6692,1.6693,1.66915,1.6693,994999987.0
2007-11-06 07:41:00,1.6693,1.6694,1.66925,1.66935,613499998.0
2007-11-06 07:42:00,1.6694,1.6694,1.66925,1.6693,656499995.0
2007-11-06 07:43:00,1.6693,1.6694,1.66925,1.6693,1139999982.0
2007-11-06 07:44:00,1.6693,1.6694,1.66915,1.6692,676899995.0
2007-11-06 07:45:00,1.6692,1.6694,1.6692,1.6693,1142999975.0
2007-11-06 07:46:00,1.6693,1.6694,1.6693,1.6693,877599998.0
2007-11-06 07:47:00,1.6693,1.6693,1.66925,1.6693,454400000.0
2007-11-06 07:48:00,1.6693,1.6693,1.6692,1.6693,488900000.0
2007-11-06 07:49:00,1.66925,1.6693,1.66925,1.6693,191900000.0
2007-11-06 07:50:00,1.6693,1.6693,1.66925,1.6693,504800000.0
2007-11-06 07:51:00,1.6693,1.6693,1.6692,1.6693,269500000.0
2007-11-06 07:52:00,1.6692,1.6695,1.6692,1.6694,530899997.0
2007-11-06 07:53:00,1.6695,1.6695,1.6694,1.6694,642599990.0
2007-11-06 07:54:00,1.6694,1.6694,1.6694,1.6694,1017599982.0
2007-11-06 07:55:00,1.6694,1.6698,1.6694,1.6697,1243199997.0
2007-11-06 07:56:00,1.6697,1.6697,1.6693,1.6696,1648800002.0
2007-11-06 07:57:00,1.6696,1.6696,1.66945,1.6695,1128600012.0
2007-11-06 07:58:00,1.6695,1.6696,1.66945,1.6695,953499982.0
2007-11-06 07:59:00,1.6695,1.6695,1.6695,1.6695,556000000.0
2007-11-06 08:00:00,1.6695,1.6695,1.66945,1.6695,1213700001.0
2007-11-06 08:01:00,1.6695,1.6696,1.6695,1.6695,664000000.0
2007-11-06 08:02:00,1.6695,1.6695,1.66945,1.6695,970599998.0
2007-11-06 08:03:00,1.66945,1.6696,1.66945,1.6696,602900005.0
2007-11-06 08:04:00,1.6696,1.6696,1.6696,1.6696,1730400032.0
2007-11-06 08:05:00,1.6696,1.6698,1.6696,1.6698,626400007.0
2007-11-06 08:06:00,1.6698,1.6698,1.6696,1.6697,499000000.0
2007-11-06 08:07:00,1.6697,1.6698,1.66965,1.6697,438700000.0
2007-11-06 08:08:00,1.6697,1.6697,1.6695,1.6695,1184600006.0
2007-11-06 08:09:00,1.6695,1.6695,1.6694,1.6695,391799997.0
2007-11-06 08:10:00,1.6694,1.6695,1.6694,1.6695,685399992.0
2007-11-06 08:11:00,1.66945,1.6695,1.66945,1.66945,635800001.0
2007-11-06 08:12:00,1.66945,1.66965,1.66945,1.6695,785100015.0
2007-11-06 08:13:00,1.6695,1.6696,1.6694,1.6696,1379200001.0
2007-11-06 08:14:00,1.6696,1.6696,1.6694,1.66955,865600005.0
2007-11-06 08:15:00,1.66955,1.6696,1.66945,1.6696,1039800014.0
2007-11-06 08:16:00,1.6696,1.6697,1.6696,1.6697,719200008.0
2007-11-06 08:17:00,1.6697,1.6698,1.6696,1.6697,1574399993.0
2007-11-06 08:18:00,1.6697,1.6702,1.6696,1.67015,1665999985.0
2007-11-06 08:19:00,1.6702,1.6702,1.6698,1.66985,1930799999.0
2007-11-06 08:20:00,1.66985,1.6701,1.6694,1.6696,1695499998.0
2007-11-06 08:21:00,1.6695,1.6698,1.66945,1.6698,1145599988.0
2007-11-06 08:22:00,1.6698,1.6698,1.66965,1.6697,236900000.0
2007-11-06 08:23:00,1.6697,1.66995,1.66965,1.6699,669199989.0
2007-11-06 08:24:00,1.6699,1.6701,1.6698,1.6699,563800000.0
2007-11-06 08:25:00,1.6699,1.66995,1.6697,1.66975,695299995.0
2007-11-06 08:26:00,1.66975,1.6699,1.66975,1.6699,711299994.0
2007-11-06 08:27:00,1.6699,1.6699,1.6698,1.6699,613600000.0
2007-11-06 08:28:00,1.6699,1.67,1.6698,1.66995,916899994.0
2007-11-06 08:29:00,1.67,1.6703,1.67,1.6703,956000000.0
2007-11-06 08:30:00,1.6703,1.6705,1.67015,1.67035,1282899985.0
2007-11-06 08:31:00,1.67035,1.6704,1.6703,1.6703,356800000.0
2007-11-06 08:32:00,1.6703,1.6703,1.6702,1.6703,345000000.0
2007-11-06 08:33:00,1.6703,1.6703,1.67025,1.6703,180500000.0
2007-11-06 08:34:00,1.6702,1.6703,1.66995,1.67,592300000.0
2007-11-06 08:35:00,1.67,1.6701,1.67,1.67,580800000.0
2007-11-06 08:36:00,1.67,1.67,1.6699,1.6699,534500000.0
2007-11-06 08:37:00,1.67,1.67,1.6698,1.66985,1054699993.0
2007-11-06 08:38:00,1.66985,1.67,1.6697,1.6697,906799976.0
2007-11-06 08:39:00,1.6697,1.6699,1.6697,1.6698,1406600000.0
2007-11-06 08:40:00,1.6698,1.6699,1.6697,1.6698,1304100000.0
2007-11-06 08:41:00,1.6698,1.6698,1.6697,1.6698,652800000.0
2007-11-06 08:42:00,1.6698,1.6698,1.6697,1.6697,210900000.0
2007-11-06 08:43:00,1.6697,1.66975,1.66935,1.6695,1989399998.0
2007-11-06 08:44:00,1.6695,1.6695,1.6694,1.6695,427200000.0
2007-11-06 08:45:00,1.6694,1.6695,1.6693,1.66935,820599998.0
2007-11-06 08:46:00,1.66935,1.6696,1.6693,1.66935,721600002.0
2007-11-06 08:47:00,1.66935,1.6699,1.66935,1.6695,774499999.0
2007-11-06 08:48:00,1.6695,1.6696,1.66945,1.66945,1068799999.0
2007-11-06 08:49:00,1.6695,1.6697,1.66945,1.6695,781300000.0
2007-11-06 08:50:00,1.6695,1.6695,1.6691,1.6692,1039200000.0
2007-11-06 08:51:00,1.6692,1.6694,1.66905,1.6691,2062499969.0
2007-11-06 08:52:00,1.6691,1.6692,1.66845,1.6688,1333600000.0
2007-11-06 08:53:00,1.6688,1.669,1.66875,1.66875,1708799995.0
2007-11-06 08:54:00,1.66875,1.66885,1.6686,1.6686,1086700001.0
2007-11-06 08:55:00,1.66865,1.66865,1.66825,1.6683,1638599992.0
2007-11-06 08:56:00,1.6683,1.6685,1.6683,1.6685,1250400000.0
2007-11-06 08:57:00,1.6685,1.6685,1.6681,1.66825,1046400000.0
2007-11-06 08:58:00,1.66825,1.6683,1.66795,1.66825,1089599992.0
2007-11-06 08:59:00,1.66825,1.6688,1.66825,1.6687,998400000.0
2007-11-06 09:00:00,1.6687,1.6687,1.6682,1.6685,1527200000.0
2007-11-06 09:01:00,1.6685,1.6686,1.668,1.668,1962799999.0
2007-11-06 09:02:00,1.668,1.668,1.6678,1.6679,1594400000.0
2007-11-06 09:03:00,1.6656,1.6658,1.6655,1.6656,683200000.0
2007-11-06 09:04:00,1.6683,1.6684,1.66825,1.6684,683200000.0
2007-11-06 09:05:00,1.6684,1.6686,1.66835,1.6685,1441300002.0
2007-11-06 09:06:00,1.6685,1.6686,1.6684,1.6684,1148800000.0
2007-11-06 09:07:00,1.6684,1.6685,1.6683,1.6685,1253600000.0
2007-11-06 09:08:00,1.6685,1.6685,1.6681,1.6682,1050400000.0
2007-11-06 09:09:00,1.6682,1.6682,1.66805,1.6681,1003799987.0
2007-11-06 09:10:00,1.6681,1.66815,1.668,1.6681,1088799998.0
2007-11-06 09:11:00,1.6681,1.6681,1.668,1.66805,1003700000.0
2007-11-06 09:12:00,1.66805,1.6682,1.668,1.6682,982400000.0
2007-11-06 09:13:00,1.6682,1.6684,1.66815,1.66825,1609900001.0
2007-11-06 09:14:00,1.66825,1.66835,1.668,1.668,965099997.0
2007-11-06 09:15:00,1.668,1.6681,1.66765,1.66765,1802099996.0
2007-11-06 09:16:00,1.6658,1.666,1.6657,1.666,1278300001.0
2007-11-06 09:17:00,1.6677,1.6678,1.66755,1.6678,1278300001.0
2007-11-06 09:18:00,1.6678,1.6678,1.6672,1.6673,1764799998.0
2007-11-06 09:19:00,1.6673,1.66765,1.66725,1.66765,1570100001.0
2007-11-06 09:20:00,1.66765,1.6677,1.66745,1.6675,1608599994.0
2007-11-06 09:21:00,1.6675,1.6678,1.6675,1.6677,1813599999.0
2007-11-06 09:22:00,1.6666,1.6668,1.6666,1.6668,1779099991.0
2007-11-06 09:23:00,1.66755,1.6677,1.6675,1.6676,1779099991.0
2007-11-06 09:24:00,1.6676,1.6679,1.6676,1.6679,1892799984.0
2007-11-06 09:25:00,1.6679,1.668,1.6678,1.6678,1975499984.0
2007-11-06 09:26:00,1.6664,1.6665,1.6664,1.6664,707100000.0
2007-11-06 09:27:00,1.6682,1.6683,1.66815,1.6683,707100000.0
2007-11-06 09:28:00,1.6683,1.6683,1.6683,1.6683,745600000.0
2007-11-06 09:29:00,1.6683,1.6683,1.66825,1.66825,970200000.0
2007-11-06 09:30:00,1.6683,1.6684,1.6682,1.6684,1285200001.0
2007-11-06 09:31:00,1.6684,1.6684,1.6682,1.6682,339900000.0
2007-11-06 09:32:00,1.6682,1.6682,1.66795,1.6681,1462799990.0
2007-11-06 09:33:00,1.6681,1.6681,1.66785,1.66795,970899997.0
2007-11-06 09:34:00,1.66795,1.668,1.6679,1.6679,1386299990.0
2007-11-06 09:35:00,1.6679,1.6681,1.6674,1.6676,1706299977.0
2007-11-06 09:36:00,1.6668,1.667,1.6668,1.6669,1992400003.0
2007-11-06 09:37:00,1.66755,1.6676,1.6673,1.6674,1992400003.0
2007-11-06 09:38:00,1.6674,1.6676,1.6674,1.66745,1089399998.0
2007-11-06 09:39:00,1.66745,1.6675,1.6674,1.6675,2111000003.0
2007-11-06 09:40:00,1.6675,1.6676,1.6674,1.6675,1493499997.0
2007-11-06 09:41:00,1.6675,1.6675,1.66735,1.66745,1071200004.0
2007-11-06 09:42:00,1.6675,1.6676,1.66735,1.66745,1485300000.0
2007-11-06 09:43:00,1.66745,1.6675,1.6674,1.66745,444000000.0
2007-11-06 09:44:00,1.66745,1.6676,1.6674,1.6675,651900006.0
2007-11-06 09:45:00,1.6675,1.6676,1.6674,1.6676,648099998.0
2007-11-06 09:46:00,1.6676,1.6677,1.6672,1.6673,592200000.0
2007-11-06 09:47:00,1.6673,1.6673,1.6654,1.6662,1807799999.0
2007-11-06 09:48:00,1.6662,1.6664,1.66575,1.6659,1359899992.0
2007-11-06 09:49:00,1.6659,1.6667,1.6659,1.6666,1803599991.0
2007-11-06 09:50:00,1.6666,1.6666,1.6664,1.6664,1473599998.0
2007-11-06 09:51:00,1.6664,1.6665,1.66625,1.66625,937200001.0
2007-11-06 09:52:00,1.6663,1.6663,1.66565,1.66565,959700001.0
2007-11-06 09:53:00,1.6661,1.6661,1.6659,1.6659,2025599995.0
2007-11-06 09:54:00,1.6658,1.6659,1.6657,1.6659,2025599995.0
2007-11-06 09:55:00,1.6658,1.666,1.6658,1.6658,2025599995.0
2007-11-06 09:56:00,1.6655,1.6658,1.6655,1.6657,2025599995.0
2007-11-06 09:57:00,1.6657,1.66585,1.66555,1.6657,2127799984.0
2007-11-06 09:58:00,1.6655,1.6656,1.6654,1.6654,1452199999.0
2007-11-06 09:59:00,1.6655,1.6656,1.6652,1.6655,1452199999.0
2007-11-06 10:00:00,1.6655,1.6655,1.6652,1.6653,1716399998.0
2007-11-06 10:01:00,1.6653,1.6655,1.6652,1.6655,959700000.0
2007-11-06 10:02:00,1.6655,1.66585,1.66545,1.6658,1794600000.0
2007-11-06 10:03:00,1.6658,1.6659,1.6656,1.6657,1432704993.0
2007-11-06 10:04:00,1.6657,1.6657,1.6654,1.6656,2029599998.0
2007-11-06 10:05:00,1.6658,1.6659,1.6656,1.6658,2029599998.0
2007-11-06 10:06:00,1.6658,1.6659,1.6658,1.6659,1438399999.0
2007-11-06 10:07:00,1.6659,1.666,1.6658,1.666,1283300008.0
2007-11-06 10:08:00,1.666,1.66615,1.66585,1.66605,1487800001.0
2007-11-06 10:09:00,1.6659,1.6659,1.6658,1.6659,2089200007.0
2007-11-06 10:10:00,1.6658,1.666,1.66575,1.6658,2089200007.0
2007-11-06 10:11:00,1.6658,1.66605,1.66575,1.666,1347300003.0
2007-11-06 10:12:00,1.666,1.666,1.66595,1.66595,967500000.0
2007-11-06 10:13:00,1.66595,1.66595,1.66585,1.66585,1078500002.0
2007-11-06 10:14:00,1.6662,1.6662,1.6661,1.6662,1763799950.0
2007-11-06 10:15:00,1.6663,1.6663,1.6662,1.6663,1763799950.0
2007-11-06 10:16:00,1.6662,1.6663,1.6662,1.6663,1763799950.0
2007-11-06 10:17:00,1.6659,1.666,1.6659,1.66595,1763799950.0
2007-11-06 10:18:00,1.66595,1.6661,1.66595,1.6661,1766900014.0
2007-11-06 10:19:00,1.6661,1.66655,1.6661,1.66655,2058999997.0
2007-11-06 10:20:00,1.6663,1.6663,1.6661,1.6662,1885399983.0
2007-11-06 10:21:00,1.6663,1.6663,1.6662,1.6662,1885399983.0
2007-11-06 10:22:00,1.6668,1.6669,1.66665,1.6669,1885399983.0
2007-11-06 10:23:00,1.6661,1.6661,1.6659,1.6661,2116900001.0
2007-11-06 10:24:00,1.6667,1.6667,1.66645,1.6666,2116900001.0
2007-11-06 10:25:00,1.6666,1.6666,1.6665,1.6665,1196599991.0
2007-11-06 10:26:00,1.6665,1.6665,1.66645,1.6665,530400000.0
2007-11-06 10:27:00,1.6665,1.6667,1.66645,1.6666,1060100000.0
2007-11-06 10:28:00,1.6662,1.6663,1.666,1.6662,1550699978.0
2007-11-06 10:29:00,1.66645,1.6665,1.66615,1.6663,1550699978.0
2007-11-06 10:30:00,1.666,1.6663,1.666,1.6661,1247899999.0
2007-11-06 10:31:00,1.6662,1.6663,1.6662,1.6663,1247899999.0
2007-11-06 10:32:00,1.6663,1.6663,1.66615,1.6662,1231800002.0
2007-11-06 10:33:00,1.6662,1.6666,1.6662,1.66655,1778599986.0
2007-11-06 10:34:00,1.6665,1.6667,1.6665,1.6667,2077200000.0
2007-11-06 10:35:00,1.6667,1.6668,1.6667,1.6668,1165899999.0
2007-11-06 10:36:00,1.6668,1.6671,1.6667,1.66695,1773800005.0
2007-11-06 10:37:00,1.66695,1.667,1.66665,1.6667,1976599994.0
2007-11-06 10:38:00,1.6667,1.6671,1.6667,1.6669,1762600010.0
2007-11-06 10:39:00,1.6669,1.667,1.66665,1.66665,1300000000.0
2007-11-06 10:40:00,1.6666,1.6667,1.6666,1.66665,548300007.0
2007-11-06 10:41:00,1.66665,1.6668,1.66665,1.66665,1056500004.0
2007-11-06 10:42:00,1.66665,1.66665,1.66665,1.66665,1098999994.0
2007-11-06 10:43:00,1.66665,1.66665,1.66645,1.66645,612700002.0
2007-11-06 10:44:00,1.66645,1.6665,1.6664,1.66645,751499998.0
2007-11-06 10:45:00,1.6665,1.6665,1.66625,1.6663,710800002.0
2007-11-06 10:46:00,1.6663,1.6663,1.6661,1.6662,292800000.0
2007-11-06 10:47:00,1.6662,1.6663,1.66615,1.6662,496000000.0
2007-11-06 10:48:00,1.6662,1.66645,1.66615,1.66635,585400000.0
2007-11-06 10:49:00,1.66635,1.66635,1.6662,1.6662,776399997.0
2007-11-06 10:50:00,1.6662,1.6664,1.666,1.666,587200000.0
2007-11-06 10:51:00,1.6663,1.6663,1.6662,1.6662,587200000.0
2007-11-06 10:52:00,1.6662,1.6663,1.66615,1.6662,2074200019.0
2007-11-06 10:53:00,1.6662,1.6662,1.666,1.666,1037200010.0
2007-11-06 10:54:00,1.666,1.666,1.6658,1.6659,1189950005.0
2007-11-06 10:55:00,1.6659,1.666,1.6659,1.6659,880499999.0
2007-11-06 10:56:00,1.6659,1.666,1.6658,1.6658,1482599973.0
2007-11-06 10:57:00,1.6658,1.66585,1.6655,1.66555,1098399986.0
2007-11-06 10:58:00,1.6657,1.6657,1.6656,1.6656,794100000.0
2007-11-06 10:59:00,1.6655,1.6656,1.66545,1.6656,794100000.0
2007-11-06 11:00:00,1.6656,1.6658,1.66555,1.6657,2082900006.0
2007-11-06 11:01:00,1.6659,1.666,1.6656,1.6656,1839799998.0
2007-11-06 11:02:00,1.6659,1.666,1.6659,1.66595,1839799998.0
2007-11-06 11:03:00,1.66595,1.6661,1.6659,1.6659,1712400002.0
2007-11-06 11:04:00,1.6659,1.6659,1.6655,1.66555,1936799994.0
2007-11-06 11:05:00,1.6652,1.6656,1.6652,1.6655,1346299998.0
2007-11-06 11:06:00,1.6657,1.6657,1.6656,1.6657,1346299998.0
2007-11-06 11:07:00,1.6657,1.6658,1.6656,1.6658,2132699999.0
2007-11-06 11:08:00,1.6658,1.66605,1.6657,1.6659,1979799994.0
2007-11-06 11:09:00,1.6659,1.666,1.6659,1.66595,1412700000.0
2007-11-06 11:10:00,1.66595,1.666,1.6659,1.66595,1172999999.0
2007-11-06 11:11:00,1.66595,1.666,1.66585,1.66595,1864399998.0
2007-11-06 11:12:00,1.66595,1.666,1.6657,1.6659,2140199989.0
2007-11-06 11:13:00,1.6659,1.6663,1.66585,1.66615,1864400001.0
2007-11-06 11:14:00,1.66615,1.6663,1.66615,1.66625,1103999997.0
2007-11-06 11:15:00,1.66625,1.6664,1.6662,1.6664,1344699988.0
2007-11-06 11:16:00,1.6656,1.6659,1.6656,1.6657,1747800004.0
2007-11-06 11:17:00,1.6663,1.6663,1.66615,1.6663,1747800004.0
2007-11-06 11:18:00,1.6663,1.6663,1.6662,1.66625,796000000.0
2007-11-06 11:19:00,1.66625,1.6663,1.6662,1.6662,1467199999.0
2007-11-06 11:20:00,1.6662,1.6663,1.6662,1.6663,1198400000.0
2007-11-06 11:21:00,1.6663,1.6664,1.66625,1.6663,2084799996.0
2007-11-06 11:22:00,1.6659,1.6659,1.6657,1.6658,1831099981.0
2007-11-06 11:23:00,1.66605,1.6662,1.666,1.6662,1831099981.0
2007-11-06 11:24:00,1.6662,1.6662,1.6661,1.6661,1141999999.0
2007-11-06 11:25:00,1.6661,1.6661,1.666,1.666,457399999.0
2007-11-06 11:26:00,1.6652,1.6653,1.6652,1.6652,1849000000.0
2007-11-06 11:27:00,1.66595,1.6661,1.66595,1.6661,1849000000.0
2007-11-06 11:28:00,1.6661,1.6663,1.6661,1.6663,1664800029.0
2007-11-06 11:29:00,1.6652,1.6652,1.6651,1.6651,1723100000.0
2007-11-06 11:30:00,1.6661,1.6663,1.6661,1.6662,1723100000.0
2007-11-06 11:31:00,1.6662,1.6663,1.66615,1.6663,2036500022.0
2007-11-06 11:32:00,1.66625,1.6664,1.66625,1.6664,1627000005.0
2007-11-06 11:33:00,1.6664,1.6664,1.66625,1.6663,1770199986.0
2007-11-06 11:34:00,1.6663,1.6663,1.66625,1.6663,1528699989.0
2007-11-06 11:35:00,1.6663,1.6664,1.6663,1.6663,1203199996.0
2007-11-06 11:36:00,1.6663,1.6663,1.6663,1.6663,1157599996.0
2007-11-06 11:37:00,1.6663,1.6663,1.6662,1.6662,1801599997.0
2007-11-06 11:38:00,1.665,1.665,1.6649,1.665,1590499997.0
2007-11-06 11:39:00,1.6651,1.6651,1.6651,1.6651,1590499997.0
2007-11-06 11:40:00,1.6661,1.6662,1.6661,1.6661,1590499997.0
2007-11-06 11:41:00,1.6661,1.6661,1.6661,1.6661,1021599999.0
2007-11-06 11:42:00,1.6661,1.6662,1.66605,1.6661,903000000.0
2007-11-06 11:43:00,1.6661,1.6663,1.66605,1.6662,1931700009.0
2007-11-06 11:44:00,1.6662,1.6662,1.66605,1.6661,1334599999.0
2007-11-06 11:45:00,1.6661,1.6662,1.6661,1.66615,814700000.0
2007-11-06 11:46:00,1.66615,1.6662,1.6661,1.6662,1170200010.0
2007-11-06 11:47:00,1.6662,1.6662,1.6661,1.66615,1601999995.0
2007-11-06 11:48:00,1.6661,1.6662,1.6661,1.6662,635100000.0
2007-11-06 11:49:00,1.6662,1.66625,1.6662,1.66625,1141299999.0
2007-11-06 11:50:00,1.66625,1.6663,1.6661,1.6662,926100008.0
2007-11-06 11:51:00,1.6662,1.6662,1.6661,1.6661,854400006.0
2007-11-06 11:52:00,1.6661,1.6661,1.66585,1.6659,1922500007.0
2007-11-06 11:53:00,1.666,1.666,1.6659,1.6659,1144000012.0
2007-11-06 11:54:00,1.6659,1.666,1.6657,1.666,1103099984.0
2007-11-06 11:55:00,1.666,1.666,1.66595,1.666,325600000.0
2007-11-06 11:56:00,1.666,1.666,1.66595,1.666,449600000.0
2007-11-06 11:57:00,1.66595,1.666,1.66575,1.66585,1275800004.0
2007-11-06 11:58:00,1.66585,1.66585,1.66565,1.66565,1495199990.0
2007-11-06 11:59:00,1.6657,1.666,1.66565,1.66595,1308999996.0
2007-11-06 12:00:00,1.66595,1.6661,1.66585,1.66595,1537600010.0
2007-11-06 12:01:00,1.66595,1.6661,1.66565,1.6657,1777200011.0
2007-11-06 12:02:00,1.6657,1.66575,1.6654,1.66555,1642700000.0
2007-11-06 12:03:00,1.66555,1.6656,1.6653,1.66535,1503700002.0
2007-11-06 12:04:00,1.66535,1.66545,1.66525,1.66525,1794400007.0
2007-11-06 12:05:00,1.66525,1.6657,1.66525,1.6655,1893799991.0
2007-11-06 12:06:00,1.6655,1.6656,1.6655,1.66555,1139600008.0
2007-11-06 12:07:00,1.66555,1.6656,1.66535,1.6656,2073399985.0
2007-11-06 12:08:00,1.6656,1.6657,1.66555,1.66565,1248900017.0
2007-11-06 12:09:00,1.6642,1.6645,1.6642,1.6645,1179299999.0
2007-11-06 12:10:00,1.6656,1.66565,1.66555,1.66555,1179299999.0
2007-11-06 12:11:00,1.66555,1.6657,1.6655,1.6655,1526400000.0
2007-11-06 12:12:00,1.6655,1.66555,1.66545,1.6655,1683099974.0
2007-11-06 12:13:00,1.6655,1.6657,1.66535,1.6657,1374399997.0
2007-11-06 12:14:00,1.6657,1.66595,1.6657,1.6659,1263500002.0
2007-11-06 12:15:00,1.66595,1.666,1.6657,1.6658,1572999988.0
2007-11-06 12:16:00,1.66575,1.6659,1.6657,1.6658,1435799966.0
2007-11-06 12:17:00,1.6658,1.6659,1.6655,1.66555,1369299988.0
2007-11-06 12:18:00,1.6655,1.6657,1.66545,1.66565,1890500017.0
2007-11-06 12:19:00,1.66565,1.6658,1.66565,1.6658,1161399996.0
2007-11-06 12:20:00,1.66575,1.66585,1.66575,1.66575,388400000.0
2007-11-06 12:21:00,1.6658,1.6658,1.66575,1.6658,461800000.0
2007-11-06 12:22:00,1.6658,1.6658,1.6657,1.6657,943399999.0
2007-11-06 12:23:00,1.6657,1.6659,1.6657,1.6658,319599999.0
2007-11-06 12:24:00,1.6658,1.6658,1.6657,1.6657,760000000.0
2007-11-06 12:25:00,1.6657,1.66575,1.66535,1.66535,483999999.0
2007-11-06 12:26:00,1.66535,1.6654,1.6653,1.6654,758400000.0
2007-11-06 12:27:00,1.6654,1.6654,1.66515,1.6652,824100006.0
2007-11-06 12:28:00,1.6652,1.66525,1.66515,1.66515,626500008.0
2007-11-06 12:29:00,1.66515,1.6653,1.66515,1.6652,777100007.0
2007-11-06 12:30:00,1.6652,1.6652,1.665,1.6652,725900001.0
2007-11-06 12:31:00,1.6652,1.6653,1.6651,1.6653,240000000.0
2007-11-06 12:32:00,1.66525,1.6654,1.6652,1.6653,475499999.0
2007-11-06 12:33:00,1.66535,1.66535,1.66505,1.6652,894599999.0
2007-11-06 12:34:00,1.6652,1.66525,1.66505,1.6652,1177099988.0
2007-11-06 12:35:00,1.6652,1.6652,1.66515,1.6652,371200000.0
2007-11-06 12:36:00,1.6652,1.6653,1.665,1.665,788600003.0
2007-11-06 12:37:00,1.665,1.6652,1.665,1.6651,908699993.0
2007-11-06 12:38:00,1.6651,1.66515,1.665,1.66515,537000000.0
2007-11-06 12:39:00,1.66515,1.6652,1.6651,1.66515,188800000.0
2007-11-06 12:40:00,1.66515,1.6652,1.6651,1.66515,891400000.0
2007-11-06 12:41:00,1.66515,1.66515,1.6651,1.6651,817000005.0
2007-11-06 12:42:00,1.6651,1.6652,1.6651,1.6652,604299995.0
2007-11-06 12:43:00,1.6652,1.6652,1.66505,1.66505,982400000.0
2007-11-06 12:44:00,1.6651,1.6652,1.66505,1.6651,1012399988.0
2007-11-06 12:45:00,1.6651,1.6651,1.665,1.665,1480299991.0
2007-11-06 12:46:00,1.665,1.6651,1.66485,1.6649,1743600000.0
2007-11-06 12:47:00,1.6649,1.665,1.66475,1.66485,1195599993.0
2007-11-06 12:48:00,1.66485,1.665,1.66475,1.665,831600009.0
2007-11-06 12:49:00,1.665,1.665,1.66485,1.6649,625800003.0
2007-11-06 12:50:00,1.6649,1.6649,1.66485,1.6649,486900000.0
2007-11-06 12:51:00,1.6649,1.6649,1.66485,1.6649,748800000.0
2007-11-06 12:52:00,1.6649,1.665,1.66485,1.665,799999996.0
2007-11-06 12:53:00,1.66495,1.665,1.66485,1.6649,938999995.0
2007-11-06 12:54:00,1.6649,1.665,1.6649,1.66495,661100006.0
2007-11-06 12:55:00,1.66495,1.66495,1.66485,1.66485,1576899998.0
2007-11-06 12:56:00,1.66485,1.665,1.6648,1.66495,1123099997.0
2007-11-06 12:57:00,1.66495,1.66495,1.66485,1.6649,760600001.0
2007-11-06 12:58:00,1.6649,1.66505,1.6648,1.6649,1903199990.0
2007-11-06 12:59:00,1.6649,1.66505,1.66485,1.6649,1627799978.0
2007-11-06 13:00:00,1.6649,1.66495,1.66485,1.66485,1204199974.0
2007-11-06 13:01:00,1.66485,1.665,1.6648,1.66485,1126799999.0
2007-11-06 13:02:00,1.6643,1.6646,1.6643,1.6644,1839199999.0
2007-11-06 13:03:00,1.66475,1.6648,1.6646,1.66465,1839199999.0
2007-11-06 13:04:00,1.66465,1.6648,1.66465,1.66475,856800000.0
2007-11-06 13:05:00,1.66475,1.6648,1.6646,1.6647,1440600000.0
2007-11-06 13:06:00,1.6647,1.6647,1.66395,1.66435,1181300001.0
2007-11-06 13:07:00,1.66435,1.6645,1.66415,1.6642,1269099997.0
2007-11-06 13:08:00,1.6642,1.6644,1.6642,1.66425,2071699997.0
2007-11-06 13:09:00,1.6653,1.6653,1.6649,1.6651,1339700007.0
2007-11-06 13:10:00,1.6646,1.6647,1.6642,1.66425,1339700007.0
2007-11-06 13:11:00,1.66425,1.66425,1.66405,1.66425,778700001.0
2007-11-06 13:12:00,1.6651,1.6652,1.6651,1.6651,1549199993.0
2007-11-06 13:13:00,1.6638,1.664,1.66375,1.66385,1549199993.0
2007-11-06 13:14:00,1.66385,1.6639,1.6633,1.6636,1436599997.0
2007-11-06 13:15:00,1.665,1.6652,1.665,1.6652,1075899998.0
2007-11-06 13:16:00,1.6653,1.6653,1.6651,1.6651,1075899998.0
2007-11-06 13:17:00,1.6653,1.6653,1.665,1.6651,1075899998.0
2007-11-06 13:18:00,1.6645,1.6645,1.6644,1.6645,1075899998.0
2007-11-06 13:19:00,1.6645,1.6646,1.66425,1.66425,1882500004.0
2007-11-06 13:20:00,1.66425,1.6645,1.6642,1.6644,1750999997.0
2007-11-06 13:21:00,1.6652,1.6653,1.6651,1.6651,1828400003.0
2007-11-06 13:22:00,1.6649,1.665,1.6648,1.6649,1828400003.0
2007-11-06 13:23:00,1.6654,1.6658,1.6654,1.6656,1874300011.0
2007-11-06 13:24:00,1.6657,1.6657,1.6653,1.6653,1874300011.0
2007-11-06 13:25:00,1.6654,1.6656,1.6653,1.6654,1874300011.0
2007-11-06 13:26:00,1.6655,1.6655,1.6654,1.6654,1874300011.0
2007-11-06 13:27:00,1.6655,1.6655,1.6654,1.6655,1874300011.0
2007-11-06 13:28:00,1.66425,1.6644,1.664,1.664,1874300011.0
2007-11-06 13:29:00,1.6653,1.6654,1.6653,1.6654,1450100003.0
2007-11-06 13:30:00,1.66425,1.6644,1.66425,1.6644,1450100003.0
2007-11-06 13:31:00,1.6644,1.6645,1.66425,1.66445,884199999.0
2007-11-06 13:32:00,1.66445,1.66465,1.66435,1.6646,1892500016.0
2007-11-06 13:33:00,1.6646,1.6646,1.6645,1.6646,441600000.0
2007-11-06 13:34:00,1.6646,1.6646,1.66445,1.6645,313600007.0
2007-11-06 13:35:00,1.6655,1.6656,1.6655,1.6655,251200000.0
2007-11-06 13:36:00,1.6646,1.6646,1.6645,1.6646,251200000.0
2007-11-06 13:37:00,1.6646,1.6646,1.66445,1.6645,1098500011.0
2007-11-06 13:38:00,1.6645,1.6647,1.66445,1.6646,634500001.0
2007-11-06 13:39:00,1.6646,1.6647,1.66455,1.6646,555000000.0
2007-11-06 13:40:00,1.6646,1.6646,1.6644,1.6645,1170299991.0
2007-11-06 13:41:00,1.66445,1.6646,1.66415,1.6643,1676999998.0
2007-11-06 13:42:00,1.6655,1.6656,1.6654,1.6655,1473700000.0
2007-11-06 13:43:00,1.6645,1.6646,1.66405,1.6642,1473700000.0
2007-11-06 13:44:00,1.6642,1.6644,1.66405,1.6644,1043199976.0
2007-11-06 13:45:00,1.6658,1.6659,1.6657,1.6657,1613299987.0
2007-11-06 13:46:00,1.6658,1.6658,1.6657,1.6657,1613299987.0
2007-11-06 13:47:00,1.6645,1.6647,1.66435,1.66435,1613299987.0
2007-11-06 13:48:00,1.66435,1.6645,1.66435,1.6645,813200003.0
2007-11-06 13:49:00,1.6645,1.6646,1.6644,1.66445,1647200003.0
2007-11-06 13:50:00,1.6645,1.6646,1.66445,1.6645,1047099997.0
2007-11-06 13:51:00,1.6645,1.66465,1.66445,1.6646,881600000.0
2007-11-06 13:52:00,1.6646,1.6647,1.6644,1.6646,1256300001.0
2007-11-06 13:53:00,1.6646,1.6647,1.6645,1.6647,943199986.0
2007-11-06 13:54:00,1.6647,1.6648,1.66465,1.6647,652100000.0
2007-11-06 13:55:00,1.6647,1.6647,1.66445,1.6645,1264100008.0
2007-11-06 13:56:00,1.66445,1.6646,1.66445,1.66455,1152099995.0
2007-11-06 13:57:00,1.66455,1.6647,1.6645,1.66465,763100000.0
2007-11-06 13:58:00,1.66465,1.6647,1.6645,1.6646,1008199998.0
2007-11-06 13:59:00,1.6646,1.6647,1.6646,1.6646,1483500013.0
2007-11-06 14:00:00,1.66465,1.6649,1.66465,1.66475,1567999997.0
2007-11-06 14:01:00,1.66475,1.66475,1.6643,1.6645,1257799994.0
2007-11-06 14:02:00,1.6645,1.6646,1.6644,1.6645,1030200000.0
2007-11-06 14:03:00,1.6645,1.6646,1.66435,1.6646,879100002.0
2007-11-06 14:04:00,1.6646,1.6646,1.6645,1.6646,1011199993.0
2007-11-06 14:05:00,1.6646,1.6648,1.6646,1.66475,801400004.0
2007-11-06 14:06:00,1.66475,1.66475,1.6646,1.6647,1125299995.0
2007-11-06 14:07:00,1.6647,1.6648,1.66465,1.6648,963200000.0
2007-11-06 14:08:00,1.6648,1.6653,1.6648,1.6653,1184800003.0
2007-11-06 14:09:00,1.6653,1.6653,1.66495,1.6651,1133799987.0
2007-11-06 14:10:00,1.6651,1.66515,1.665,1.66505,1761800023.0
2007-11-06 14:11:00,1.66505,1.6653,1.665,1.6653,1692699986.0
2007-11-06 14:12:00,1.6653,1.6653,1.6651,1.6651,1172000000.0
2007-11-06 14:13:00,1.6651,1.6652,1.66505,1.6651,884399999.0
2007-11-06 14:14:00,1.6651,1.6652,1.6651,1.6651,866400000.0
2007-11-06 14:15:00,1.6651,1.66525,1.66505,1.6652,708100000.0
2007-11-06 14:16:00,1.6657,1.6658,1.6657,1.6657,1246799997.0
2007-11-06 14:17:00,1.66515,1.66535,1.6651,1.66515,1246799997.0
2007-11-06 14:18:00,1.66515,1.66525,1.66505,1.66505,823100000.0
2007-11-06 14:19:00,1.6651,1.6652,1.66505,1.6652,1202600011.0
2007-11-06 14:20:00,1.66515,1.6654,1.6651,1.66535,959500001.0
2007-11-06 14:21:00,1.66535,1.6654,1.6652,1.6652,1548199999.0
2007-11-06 14:22:00,1.6656,1.6656,1.6656,1.6656,2042199983.0
2007-11-06 14:23:00,1.6653,1.66585,1.66525,1.66565,2042199983.0
2007-11-06 14:24:00,1.6655,1.6656,1.6655,1.6656,2092500020.0
2007-11-06 14:26:00,1.6655,1.6656,1.6654,1.6654,2092500020.0
2007-11-06 14:27:00,1.6655,1.6656,1.6654,1.6656,2092500020.0
2007-11-06 14:28:00,1.6655,1.6656,1.6654,1.6655,2092500020.0
2007-11-06 14:29:00,1.6655,1.6655,1.6653,1.6654,1436899993.0
2007-11-06 14:30:00,1.6654,1.6655,1.6654,1.6655,1038499987.0
2007-11-06 14:31:00,1.6655,1.6656,1.66545,1.6655,1247600001.0
2007-11-06 14:32:00,1.6656,1.6656,1.6655,1.6655,1721499999.0
2007-11-06 14:33:00,1.6655,1.6659,1.6655,1.6657,1721499999.0
2007-11-06 14:34:00,1.6657,1.6657,1.66545,1.6656,382799992.0
2007-11-06 14:35:00,1.6656,1.6657,1.6655,1.66555,971999996.0
2007-11-06 14:36:00,1.66555,1.66555,1.6655,1.6655,319199991.0
2007-11-06 14:37:00,1.6655,1.6655,1.6654,1.6654,533899992.0
2007-11-06 14:38:00,1.6654,1.6654,1.66535,1.6654,1254600003.0
2007-11-06 14:39:00,1.6654,1.6655,1.6654,1.6655,495200000.0
2007-11-06 14:40:00,1.6655,1.6655,1.66535,1.66545,440500000.0
2007-11-06 14:41:00,1.66545,1.6655,1.66535,1.6655,1066200012.0
2007-11-06 14:42:00,1.66545,1.6655,1.6654,1.66545,1117100026.0
2007-11-06 14:43:00,1.6663,1.6663,1.6662,1.6662,1043200000.0
2007-11-06 14:44:00,1.6658,1.6659,1.66575,1.6658,1043200000.0
2007-11-06 14:45:00,1.6658,1.6658,1.6657,1.6657,2046399984.0
2007-11-06 14:46:00,1.6657,1.6659,1.6657,1.6657,1272399989.0
2007-11-06 14:47:00,1.6657,1.6659,1.6657,1.6659,1155199984.0
2007-11-06 14:48:00,1.6659,1.6664,1.6658,1.6663,1011999997.0
2007-11-06 14:49:00,1.6663,1.6663,1.66585,1.666,1564600011.0
2007-11-06 14:50:00,1.666,1.666,1.66575,1.6658,1651799986.0
2007-11-06 14:51:00,1.6658,1.6659,1.66575,1.6658,850399999.0
2007-11-06 14:52:00,1.6658,1.6658,1.66575,1.6658,630400006.0
2007-11-06 14:53:00,1.6658,1.6658,1.66575,1.6658,407200000.0
2007-11-06 14:54:00,1.6658,1.6658,1.6657,1.6658,796500004.0
2007-11-06 14:55:00,1.66575,1.6659,1.66575,1.6659,778700003.0
2007-11-06 14:56:00,1.6659,1.6659,1.66585,1.66585,500000000.0
2007-11-06 14:57:00,1.66585,1.6659,1.66585,1.66585,387200000.0
2007-11-06 14:58:00,1.66585,1.6662,1.66585,1.66615,1314000000.0
2007-11-06 14:59:00,1.6656,1.6657,1.6655,1.6656,1496299995.0
2007-11-06 15:00:00,1.6657,1.666,1.6657,1.6659,1496299995.0
2007-11-06 15:01:00,1.6666,1.6666,1.66645,1.66645,1496299995.0
2007-11-06 15:02:00,1.66645,1.6665,1.6662,1.6662,854800001.0
2007-11-06 15:03:00,1.66625,1.6663,1.6662,1.6662,707300000.0
2007-11-06 15:04:00,1.6662,1.6662,1.666,1.666,728699998.0
2007-11-06 15:05:00,1.666,1.66605,1.66575,1.66575,1029899998.0
2007-11-06 15:06:00,1.66575,1.66575,1.66545,1.66555,1035599996.0
2007-11-06 15:07:00,1.66555,1.6656,1.66545,1.6656,955100000.0
2007-11-06 15:08:00,1.6656,1.6656,1.6652,1.6653,1645399999.0
2007-11-06 15:09:00,1.6653,1.6655,1.66525,1.6655,2034899996.0
2007-11-06 15:10:00,1.6655,1.6656,1.66545,1.6656,929300002.0
2007-11-06 15:11:00,1.6643,1.6645,1.6643,1.6644,2032399942.0
2007-11-06 15:12:00,1.6656,1.66565,1.6655,1.66555,2032399942.0
2007-11-06 15:13:00,1.66555,1.6656,1.66555,1.6656,808800000.0
2007-11-06 15:14:00,1.6656,1.6659,1.6656,1.6658,1796799994.0
2007-11-06 15:15:00,1.6646,1.6646,1.6645,1.6646,1935099988.0
2007-11-06 15:16:00,1.66575,1.6659,1.6657,1.6657,1935099988.0
2007-11-06 15:17:00,1.6647,1.6648,1.6646,1.6646,1636699978.0
2007-11-06 15:18:00,1.6658,1.6659,1.66575,1.66575,1636699978.0
2007-11-06 15:19:00,1.6646,1.6647,1.6645,1.6645,2096799959.0
2007-11-06 15:20:00,1.6646,1.6646,1.6645,1.6646,2096799959.0
2007-11-06 15:21:00,1.6647,1.6647,1.6645,1.6645,2096799959.0
2007-11-06 15:22:00,1.6656,1.6656,1.6656,1.6656,2096799959.0
2007-11-06 15:23:00,1.6656,1.6658,1.6656,1.6657,1707100003.0
2007-11-06 15:24:00,1.6643,1.6644,1.6643,1.6644,829600001.0
2007-11-06 15:25:00,1.6645,1.6645,1.6644,1.6644,829600001.0
2007-11-06 15:26:00,1.6643,1.6645,1.6643,1.6645,829600001.0
2007-11-06 15:27:00,1.6656,1.6657,1.6655,1.6657,829600001.0
2007-11-06 15:28:00,1.6656,1.6657,1.6656,1.6657,598800000.0
2007-11-06 15:29:00,1.6657,1.6657,1.6656,1.66565,882800000.0
2007-11-06 15:30:00,1.6657,1.6657,1.66555,1.6657,1589599991.0
2007-11-06 15:31:00,1.6645,1.6645,1.6643,1.6643,1893299995.0
2007-11-06 15:32:00,1.6656,1.6657,1.6656,1.6656,1893299995.0
2007-11-06 15:33:00,1.6644,1.6644,1.6642,1.6642,1934799990.0
2007-11-06 15:34:00,1.6644,1.6644,1.6642,1.6642,1934799990.0
2007-11-06 15:35:00,1.6643,1.6643,1.6642,1.6642,1934799990.0
2007-11-06 15:36:00,1.6658,1.6659,1.6658,1.6658,1934799990.0
2007-11-06 15:37:00,1.6642,1.6643,1.6642,1.6643,1483399998.0
2007-11-06 15:38:00,1.6661,1.6661,1.6659,1.6661,1483399998.0
2007-11-06 15:39:00,1.6661,1.6662,1.666,1.66615,1798799986.0
2007-11-06 15:40:00,1.6662,1.6663,1.66615,1.6662,1335199998.0
2007-11-06 15:41:00,1.6662,1.6664,1.6662,1.66625,1042800000.0
2007-11-06 15:42:00,1.66625,1.6665,1.66625,1.66645,1096700000.0
2007-11-06 15:43:00,1.66645,1.6665,1.6662,1.6662,971799999.0
2007-11-06 15:44:00,1.6662,1.6663,1.6662,1.6662,813599999.0
2007-11-06 15:45:00,1.6662,1.6662,1.66605,1.6661,1280699988.0
2007-11-06 15:46:00,1.6661,1.6662,1.66605,1.6661,2051700020.0
2007-11-06 15:47:00,1.66605,1.6662,1.66605,1.6661,1089899999.0
2007-11-06 15:48:00,1.6661,1.6662,1.66605,1.6661,1004749997.0
2007-11-06 15:49:00,1.6661,1.6662,1.66605,1.66605,1296800000.0
2007-11-06 15:50:00,1.66605,1.6663,1.666,1.66625,1880799992.0
2007-11-06 15:51:00,1.66625,1.66625,1.66605,1.6661,1108800016.0
2007-11-06 15:52:00,1.6661,1.6662,1.6659,1.6659,1873599999.0
2007-11-06 15:53:00,1.6659,1.6659,1.66575,1.6658,1962600000.0
2007-11-06 15:54:00,1.6644,1.6644,1.6644,1.6644,1747299990.0
2007-11-06 15:55:00,1.6657,1.6659,1.6657,1.6658,1747299990.0
2007-11-06 15:56:00,1.6643,1.6645,1.6643,1.6644,1935999981.0
2007-11-06 15:57:00,1.6659,1.666,1.66585,1.666,1935999981.0
2007-11-06 15:58:00,1.6645,1.665,1.6645,1.665,2043500011.0
2007-11-06 15:59:00,1.6649,1.6653,1.6649,1.6651,2043500011.0
2007-11-06 16:00:00,1.6652,1.6652,1.6649,1.6651,2043500011.0
2007-11-06 16:01:00,1.666,1.6661,1.66595,1.666,2043500011.0
2007-11-06 16:02:00,1.666,1.666,1.6659,1.666,1655300038.0
2007-11-06 16:03:00,1.6657,1.6657,1.6654,1.6655,1792799998.0
2007-11-06 16:04:00,1.6656,1.6656,1.6655,1.6655,1792799998.0
2007-11-06 16:05:00,1.6654,1.6656,1.6653,1.6654,1792799998.0
2007-11-06 16:06:00,1.6653,1.6654,1.6652,1.6654,1792799998.0
2007-11-06 16:07:00,1.6653,1.6653,1.6653,1.6653,1792799998.0
2007-11-06 16:08:00,1.6652,1.6652,1.665,1.6651,1792799998.0
2007-11-06 16:09:00,1.6652,1.6652,1.6651,1.6652,1792799998.0
2007-11-06 16:10:00,1.6653,1.6653,1.6652,1.6653,1792799998.0
2007-11-06 16:11:00,1.6652,1.6652,1.6652,1.6652,1792799998.0
2007-11-06 16:12:00,1.6651,1.6651,1.665,1.665,1792799998.0
2007-11-06 16:13:00,1.6649,1.6649,1.6647,1.6648,1792799998.0
2007-11-06 16:14:00,1.6649,1.6649,1.6647,1.6647,1792799998.0
2007-11-06 16:15:00,1.6645,1.6647,1.6645,1.6646,1792799998.0
2007-11-06 16:16:00,1.6646,1.6649,1.6646,1.66475,2115000028.0
2007-11-06 16:17:00,1.66475,1.6649,1.66465,1.6647,1312399990.0
2007-11-06 16:18:00,1.6647,1.6648,1.66465,1.66475,1056500016.0
2007-11-06 16:19:00,1.6648,1.6648,1.66455,1.6646,2110300020.0
2007-11-06 16:20:00,1.6646,1.6646,1.66455,1.6646,1928500012.0
2007-11-06 16:21:00,1.6646,1.6647,1.66455,1.6646,634000002.0
2007-11-06 16:22:00,1.6646,1.6646,1.66445,1.6645,1636600001.0
2007-11-06 16:23:00,1.6645,1.6645,1.66435,1.66435,1543800001.0
2007-11-06 16:24:00,1.66435,1.6645,1.66435,1.6645,1171100008.0
2007-11-06 16:25:00,1.6645,1.6646,1.66445,1.6645,1583400000.0
2007-11-06 16:26:00,1.6645,1.6646,1.6644,1.6645,1270400000.0
2007-11-06 16:27:00,1.6645,1.6647,1.6645,1.66455,924799999.0
2007-11-06 16:28:00,1.66455,1.6646,1.6643,1.66435,1387800003.0
2007-11-06 16:29:00,1.66435,1.6645,1.66435,1.6645,887200000.0
2007-11-06 16:30:00,1.66445,1.6647,1.6644,1.6644,1626449997.0
2007-11-06 16:31:00,1.6644,1.66455,1.66435,1.6644,1494900004.0
2007-11-06 16:32:00,1.6644,1.6645,1.6644,1.6644,1384099999.0
2007-11-06 16:33:00,1.6644,1.6645,1.6643,1.6643,1432999999.0
2007-11-06 16:34:00,1.6643,1.6644,1.6643,1.6643,1674200003.0
2007-11-06 16:35:00,1.6643,1.6644,1.66425,1.6644,1707499997.0
2007-11-06 16:36:00,1.66435,1.6644,1.66425,1.6643,2054499994.0
2007-11-06 16:37:00,1.6643,1.6644,1.66425,1.66435,1726999992.0
2007-11-06 16:38:00,1.66435,1.6644,1.66425,1.6644,1100400001.0
2007-11-06 16:39:00,1.6643,1.6644,1.6643,1.6643,1538999984.0
2007-11-06 16:40:00,1.6643,1.6644,1.6642,1.6643,1556000000.0
2007-11-06 16:41:00,1.6643,1.66475,1.66425,1.6646,2013200014.0
2007-11-06 16:42:00,1.6646,1.6647,1.6646,1.6647,1514799999.0
2007-11-06 16:43:00,1.6647,1.6648,1.6647,1.6647,1418400000.0
2007-11-06 16:44:00,1.6647,1.6647,1.66455,1.6646,1299799986.0
2007-11-06 16:45:00,1.6646,1.6646,1.66425,1.6645,1696699999.0
2007-11-06 16:46:00,1.6645,1.6645,1.6644,1.6645,1838400002.0
2007-11-06 16:47:00,1.66445,1.6646,1.66445,1.66455,1628500026.0
2007-11-06 16:48:00,1.6646,1.66475,1.6646,1.6646,1198400000.0
2007-11-06 16:49:00,1.6647,1.665,1.6645,1.6649,1316899982.0
2007-11-06 16:50:00,1.6646,1.6647,1.6646,1.6646,1316899982.0
2007-11-06 16:51:00,1.6646,1.6648,1.6646,1.6647,1450200003.0
2007-11-06 16:52:00,1.6647,1.6647,1.6647,1.6647,1644000000.0
2007-11-06 16:53:00,1.6656,1.6656,1.6654,1.6654,1780400013.0
2007-11-06 16:54:00,1.6655,1.6655,1.6653,1.6654,1780400013.0
2007-11-06 16:55:00,1.66445,1.6645,1.66425,1.6644,1780400013.0
2007-11-06 16:56:00,1.66435,1.66455,1.66435,1.6645,1773699981.0
2007-11-06 16:57:00,1.6655,1.6657,1.6655,1.6655,2022400000.0
2007-11-06 16:58:00,1.6656,1.6656,1.6654,1.6654,2022400000.0
2007-11-06 16:59:00,1.6651,1.6654,1.665,1.6652,2022400000.0
2007-11-06 17:00:00,1.6652,1.6653,1.665,1.6652,1922700000.0
2007-11-06 17:01:00,1.6652,1.6655,1.6652,1.6655,1904900002.0
2007-11-06 17:02:00,1.6655,1.6659,1.6654,1.6658,2031599999.0
2007-11-06 17:03:00,1.6659,1.6659,1.66545,1.6656,2141600011.0
2007-11-06 17:04:00,1.6656,1.6656,1.6655,1.66555,1356799995.0
2007-11-06 17:05:00,1.6656,1.6657,1.6654,1.6655,1598399999.0
2007-11-06 17:06:00,1.6655,1.6655,1.6653,1.6654,1961499997.0
2007-11-06 17:07:00,1.66535,1.6654,1.66525,1.6653,1332000007.0
2007-11-06 17:08:00,1.6653,1.6653,1.6651,1.6652,1475700000.0
2007-11-06 17:09:00,1.6652,1.6653,1.6652,1.6653,1860999998.0
2007-11-06 17:10:00,1.6653,1.6654,1.66525,1.66535,1508000000.0
2007-11-06 17:11:00,1.6654,1.6654,1.66525,1.6653,2012499987.0
2007-11-06 17:12:00,1.6653,1.6653,1.6651,1.6651,1583200010.0
2007-11-06 17:13:00,1.6661,1.6663,1.6661,1.6663,1442999994.0
2007-11-06 17:14:00,1.6664,1.6664,1.6663,1.6664,1442999994.0
2007-11-06 17:15:00,1.6648,1.6648,1.6646,1.6646,1442999994.0
2007-11-06 17:16:00,1.6662,1.6662,1.6661,1.6662,2136000000.0
2007-11-06 17:17:00,1.6661,1.6663,1.6661,1.6663,2136000000.0
2007-11-06 17:18:00,1.6661,1.6663,1.6661,1.6663,2136000000.0
2007-11-06 17:19:00,1.6664,1.6665,1.6663,1.6663,2136000000.0
2007-11-06 17:20:00,1.6662,1.6663,1.6662,1.6663,2136000000.0
2007-11-06 17:21:00,1.6664,1.6665,1.6662,1.6664,2136000000.0
2007-11-06 17:22:00,1.6665,1.6665,1.6662,1.6662,2136000000.0
2007-11-06 17:23:00,1.6647,1.6647,1.6647,1.6647,2136000000.0
2007-11-06 17:24:00,1.666,1.6661,1.6659,1.666,1905699996.0
2007-11-06 17:25:00,1.6659,1.666,1.6658,1.6659,1905699996.0
2007-11-06 17:26:00,1.6644,1.6645,1.6644,1.66445,1905699996.0
2007-11-06 17:27:00,1.66445,1.6647,1.6644,1.6646,2054199988.0
2007-11-06 17:28:00,1.6646,1.6647,1.6646,1.6647,1963200000.0
2007-11-06 17:29:00,1.6661,1.6662,1.6661,1.6662,1926700000.0
2007-11-06 17:30:00,1.6663,1.6665,1.6662,1.6665,1926700000.0
2007-11-06 17:31:00,1.6652,1.6652,1.66495,1.66515,1926700000.0
2007-11-06 17:32:00,1.6652,1.6654,1.665,1.6652,1866200005.0
2007-11-06 17:33:00,1.6652,1.66525,1.66505,1.6652,1712399998.0
2007-11-06 17:34:00,1.6652,1.66525,1.66505,1.6652,1567600001.0
2007-11-06 17:35:00,1.6652,1.6652,1.66495,1.665,1868199998.0
2007-11-06 17:36:00,1.665,1.665,1.66475,1.6648,1705599999.0
2007-11-06 17:37:00,1.66475,1.665,1.66475,1.665,1879899998.0
2007-11-06 17:38:00,1.665,1.665,1.6648,1.6649,1216599999.0
2007-11-06 17:39:00,1.6649,1.66505,1.66485,1.66505,849000000.0
2007-11-06 17:40:00,1.66505,1.66505,1.66485,1.665,1440699997.0
2007-11-06 17:41:00,1.665,1.6651,1.6649,1.665,1236700003.0
2007-11-06 17:42:00,1.665,1.665,1.6649,1.6649,2125299997.0
2007-11-06 17:43:00,1.6649,1.665,1.66465,1.6649,1744599992.0
2007-11-06 17:44:00,1.6649,1.6649,1.66465,1.66475,1141399981.0
2007-11-06 17:45:00,1.66475,1.66475,1.6647,1.6647,528099989.0
2007-11-06 17:46:00,1.66475,1.66475,1.6646,1.6647,1404699968.0
2007-11-06 17:47:00,1.6665,1.6666,1.6665,1.6666,1456200000.0
2007-11-06 17:48:00,1.6665,1.6666,1.6665,1.6666,1456200000.0
2007-11-06 17:49:00,1.6665,1.6666,1.6665,1.6666,1456200000.0
2007-11-06 17:50:00,1.6665,1.6666,1.6664,1.6664,1456200000.0
2007-11-06 17:51:00,1.6665,1.6666,1.6664,1.6665,1456200000.0
2007-11-06 17:52:00,1.66585,1.66585,1.6655,1.6656,1456200000.0
2007-11-06 17:53:00,1.6656,1.6657,1.6655,1.6655,1644000000.0
2007-11-06 17:54:00,1.6655,1.6656,1.66545,1.6655,1502299999.0
2007-11-06 17:55:00,1.6655,1.6655,1.66525,1.6654,1485300000.0
2007-11-06 17:56:00,1.66535,1.6657,1.66535,1.6657,1772300003.0
2007-11-06 17:57:00,1.6657,1.6658,1.6655,1.66555,1591900004.0
2007-11-06 17:58:00,1.6656,1.6657,1.6655,1.6655,1464399998.0
2007-11-06 17:59:00,1.6655,1.6662,1.6655,1.6662,1712600000.0
2007-11-06 18:00:00,1.6662,1.6662,1.6657,1.6658,1547599998.0
2007-11-06 18:01:00,1.6667,1.6667,1.6666,1.6667,1844099998.0
2007-11-06 18:02:00,1.6658,1.6661,1.66575,1.666,1844099998.0
2007-11-06 18:03:00,1.666,1.66615,1.6659,1.666,1573557728.0
2007-11-06 18:04:00,1.666,1.666,1.66585,1.6659,1318599998.0
2007-11-06 18:05:00,1.6659,1.666,1.66585,1.66585,981299999.0
2007-11-06 18:06:00,1.6659,1.6662,1.66585,1.6662,1527199999.0
2007-11-06 18:07:00,1.66615,1.66695,1.66615,1.6666,1072599998.0
2007-11-06 18:08:00,1.6666,1.6667,1.66635,1.66645,842300005.0
2007-11-06 18:09:00,1.6665,1.6665,1.6663,1.66645,551200003.0
2007-11-06 18:10:00,1.66645,1.6666,1.66645,1.66645,515200000.0
2007-11-06 18:11:00,1.66645,1.6666,1.66635,1.66645,1227899996.0
2007-11-06 18:12:00,1.6664,1.66655,1.66615,1.6662,831499998.0
2007-11-06 18:13:00,1.66625,1.6664,1.66605,1.6664,945700001.0
2007-11-06 18:14:00,1.6664,1.6665,1.6663,1.6664,642800000.0
2007-11-06 18:15:00,1.6664,1.6664,1.66615,1.66615,538900004.0
2007-11-06 18:16:00,1.66615,1.6662,1.66615,1.6662,798999997.0
2007-11-06 18:17:00,1.6662,1.6663,1.66615,1.66625,426000000.0
2007-11-06 18:18:00,1.6662,1.6663,1.66615,1.6663,682200000.0
2007-11-06 18:19:00,1.6663,1.6665,1.66625,1.6663,656000000.0
2007-11-06 18:20:00,1.6665,1.6666,1.6665,1.6666,1507599998.0
2007-11-06 18:21:00,1.6663,1.6665,1.6663,1.6664,1507599998.0
2007-11-06 18:22:00,1.6664,1.6665,1.6662,1.66625,703200000.0
2007-11-06 18:23:00,1.6663,1.6663,1.66595,1.666,1225000000.0
2007-11-06 18:24:00,1.666,1.6661,1.66595,1.666,1461799991.0
2007-11-06 18:25:00,1.6664,1.6664,1.6663,1.6663,1515600001.0
2007-11-06 18:26:00,1.666,1.666,1.6658,1.666,1515600001.0
2007-11-06 18:27:00,1.6659,1.6661,1.6659,1.6661,1160000000.0
2007-11-06 18:28:00,1.6661,1.6661,1.66595,1.66595,1198399998.0
2007-11-06 18:29:00,1.666,1.6663,1.666,1.6663,782900000.0
2007-11-06 18:30:00,1.6663,1.6666,1.6663,1.6666,828000000.0
2007-11-06 18:31:00,1.6666,1.6667,1.66635,1.66645,1011499999.0
2007-11-06 18:32:00,1.6664,1.6666,1.66635,1.66635,931399999.0
2007-11-06 18:33:00,1.66635,1.6666,1.66635,1.66645,599200002.0
2007-11-06 18:34:00,1.66645,1.6665,1.66605,1.6662,933500001.0
2007-11-06 18:35:00,1.6662,1.6663,1.666,1.6661,642199999.0
2007-11-06 18:36:00,1.6661,1.6662,1.66605,1.6662,217900000.0
2007-11-06 18:37:00,1.6662,1.6664,1.6662,1.6663,366400000.0
2007-11-06 18:38:00,1.6663,1.6664,1.66615,1.6663,1103700011.0
2007-11-06 18:39:00,1.6663,1.66685,1.6663,1.66665,1097300000.0
2007-11-06 18:40:00,1.66665,1.6671,1.66665,1.6669,1105000000.0
2007-11-06 18:41:00,1.6669,1.6669,1.6667,1.6669,744800000.0
2007-11-06 18:42:00,1.6669,1.667,1.6667,1.6668,744800000.0
2007-11-06 18:43:00,1.6668,1.6668,1.6666,1.6666,527800000.0
2007-11-06 18:44:00,1.6666,1.6667,1.6665,1.6667,840699998.0
2007-11-06 18:45:00,1.6667,1.66675,1.6667,1.6667,519899999.0
2007-11-06 18:46:00,1.6667,1.6667,1.6666,1.6666,636800000.0
2007-11-06 18:47:00,1.6666,1.6666,1.6665,1.6666,1168000000.0
2007-11-06 18:48:00,1.6666,1.66665,1.66655,1.66665,431600000.0
2007-11-06 18:49:00,1.66665,1.6667,1.6665,1.6665,1515399989.0
2007-11-06 18:50:00,1.6665,1.6666,1.66645,1.66645,1139199991.0
2007-11-06 18:51:00,1.66645,1.6666,1.6664,1.6665,1119599999.0
2007-11-06 18:52:00,1.6665,1.6665,1.66645,1.66645,303600002.0
2007-11-06 18:53:00,1.6665,1.66765,1.66645,1.6675,1733300016.0
2007-11-06 18:54:00,1.66755,1.6676,1.667,1.667,952899998.0
2007-11-06 18:55:00,1.667,1.667,1.66675,1.66685,915199986.0
2007-11-06 18:56:00,1.66685,1.6669,1.6667,1.66675,735900002.0
2007-11-06 18:57:00,1.66675,1.667,1.66675,1.667,1241599998.0
2007-11-06 18:58:00,1.667,1.6672,1.667,1.6671,1183700008.0
2007-11-06 18:59:00,1.6671,1.6671,1.6669,1.6669,1103800009.0
2007-11-06 19:00:00,1.6669,1.667,1.6667,1.6667,535700000.0
2007-11-06 19:01:00,1.6667,1.6668,1.6667,1.6668,403200000.0
2007-11-06 19:02:00,1.6668,1.6668,1.66675,1.6668,426900000.0
2007-11-06 19:03:00,1.6668,1.6668,1.66635,1.6664,715800000.0
2007-11-06 19:04:00,1.6664,1.6665,1.66635,1.6664,786700000.0
2007-11-06 19:05:00,1.6664,1.6665,1.6664,1.6664,354400000.0
2007-11-06 19:06:00,1.6664,1.6665,1.6664,1.6665,466000000.0
2007-11-06 19:07:00,1.6665,1.6665,1.6661,1.6662,530500000.0
2007-11-06 19:08:00,1.6662,1.6662,1.6661,1.6662,243100000.0
2007-11-06 19:09:00,1.6662,1.66625,1.66615,1.6662,357300000.0
2007-11-06 19:10:00,1.6662,1.6662,1.666,1.666,492799993.0
2007-11-06 19:11:00,1.666,1.6661,1.6659,1.666,1114299988.0
2007-11-06 19:12:00,1.666,1.666,1.66575,1.66575,642200000.0
2007-11-06 19:13:00,1.6659,1.66595,1.66565,1.6659,977200001.0
2007-11-06 19:14:00,1.6659,1.66605,1.66585,1.66605,1152400000.0
2007-11-06 19:15:00,1.66605,1.6661,1.66605,1.6661,1122300000.0
2007-11-06 19:16:00,1.6661,1.6662,1.66605,1.6661,1155200000.0
2007-11-06 19:17:00,1.6661,1.6663,1.6661,1.6662,1258200000.0
2007-11-06 19:18:00,1.6662,1.6665,1.6662,1.6663,1279400000.0
2007-11-06 19:19:00,1.66635,1.6665,1.6663,1.6665,1149799999.0
2007-11-06 19:20:00,1.6665,1.6667,1.6665,1.6667,1247600000.0
2007-11-06 19:21:00,1.6667,1.6667,1.66645,1.66645,1698799999.0
2007-11-06 19:22:00,1.66645,1.6666,1.66645,1.6665,1695600003.0
2007-11-06 19:23:00,1.6665,1.66665,1.66635,1.66645,1528800000.0
2007-11-06 19:24:00,1.66645,1.6665,1.6663,1.6664,1270200000.0
2007-11-06 19:25:00,1.6664,1.66655,1.6664,1.6664,556700000.0
2007-11-06 19:26:00,1.6664,1.6665,1.6664,1.6665,586500000.0
2007-11-06 19:27:00,1.6665,1.66655,1.66645,1.66645,799400000.0
2007-11-06 19:28:00,1.66645,1.6665,1.66625,1.6664,1260100002.0
2007-11-06 19:29:00,1.6658,1.6659,1.6658,1.6658,729200020.0
2007-11-06 19:30:00,1.6662,1.6663,1.66615,1.66625,729200020.0
2007-11-06 19:31:00,1.6662,1.66635,1.6662,1.66625,499100000.0
2007-11-06 19:32:00,1.66625,1.6664,1.6662,1.6664,846400000.0
2007-11-06 19:33:00,1.6664,1.6664,1.66635,1.6664,773199986.0
2007-11-06 19:34:00,1.6664,1.66655,1.6664,1.6664,1536200004.0
2007-11-06 19:35:00,1.6664,1.6666,1.66635,1.6666,1588399994.0
2007-11-06 19:36:00,1.6666,1.6666,1.6664,1.6664,1360700000.0
2007-11-06 19:37:00,1.6664,1.66655,1.6663,1.66645,1303100000.0
2007-11-06 19:38:00,1.66645,1.66655,1.66625,1.66645,1546900010.0
2007-11-06 19:39:00,1.66645,1.66655,1.6664,1.6665,677400000.0
2007-11-06 19:40:00,1.6665,1.6665,1.66625,1.66625,776599995.0
2007-11-06 19:41:00,1.6663,1.66645,1.66625,1.66645,971100014.0
2007-11-06 19:42:00,1.66645,1.6665,1.6664,1.6665,337000000.0
2007-11-06 19:43:00,1.6665,1.6665,1.66635,1.66645,783200000.0
2007-11-06 19:44:00,1.66645,1.66645,1.6663,1.6663,523800000.0
2007-11-06 19:45:00,1.6663,1.66635,1.66605,1.6662,910000000.0
2007-11-06 19:46:00,1.6662,1.6663,1.6662,1.6663,775900000.0
2007-11-06 19:47:00,1.66625,1.66635,1.6662,1.66635,349900000.0
2007-11-06 19:48:00,1.66635,1.6665,1.66635,1.6664,665899999.0
2007-11-06 19:49:00,1.6664,1.6664,1.6663,1.6663,306800000.0
2007-11-06 19:50:00,1.6663,1.6664,1.66615,1.6664,693399997.0
2007-11-06 19:51:00,1.6664,1.6664,1.6663,1.66635,410600000.0
2007-11-06 19:52:00,1.66635,1.6664,1.6663,1.66635,431300000.0
2007-11-06 19:53:00,1.6663,1.6665,1.6663,1.66645,623100000.0
2007-11-06 19:54:00,1.66645,1.6665,1.66625,1.66625,589199991.0
2007-11-06 19:55:00,1.6663,1.6664,1.66625,1.6663,1369899991.0
2007-11-06 19:56:00,1.6663,1.66645,1.6663,1.6664,1079200000.0
2007-11-06 19:57:00,1.6664,1.6664,1.6663,1.66635,945800000.0
2007-11-06 19:58:00,1.66635,1.6665,1.66635,1.6664,638900000.0
2007-11-06 19:59:00,1.66635,1.6665,1.66635,1.6664,569600000.0
2007-11-06 20:00:00,1.6664,1.66645,1.66635,1.6664,471200000.0
2007-11-06 20:01:00,1.6664,1.6664,1.66635,1.6664,349600000.0
2007-11-06 20:02:00,1.66635,1.6664,1.6663,1.6663,300000000.0
2007-11-06 20:03:00,1.6663,1.6664,1.66615,1.6663,924299994.0
2007-11-06 20:04:00,1.6663,1.6663,1.66625,1.6663,540800000.0
2007-11-06 20:05:00,1.6663,1.6664,1.6663,1.6664,162400000.0
2007-11-06 20:06:00,1.6664,1.6664,1.66635,1.6664,389500000.0
2007-11-06 20:07:00,1.6664,1.6665,1.66625,1.6663,873300005.0
2007-11-06 20:08:00,1.6663,1.66645,1.6663,1.6664,423500000.0
2007-11-06 20:09:00,1.6664,1.66645,1.6663,1.6663,311200000.0
2007-11-06 20:10:00,1.6663,1.6663,1.6662,1.6662,797949998.0
2007-11-06 20:11:00,1.6662,1.6663,1.66615,1.6662,419700000.0
2007-11-06 20:12:00,1.6662,1.6662,1.6661,1.66615,233700000.0
2007-11-06 20:13:00,1.66615,1.66615,1.6658,1.666,858800000.0
2007-11-06 20:14:00,1.666,1.6661,1.66595,1.66595,1015600001.0
2007-11-06 20:15:00,1.666,1.666,1.66595,1.66595,430700000.0
2007-11-06 20:16:00,1.66585,1.6663,1.66585,1.66615,1098000004.0
2007-11-06 20:17:00,1.6662,1.6662,1.666,1.6661,630600000.0
2007-11-06 20:18:00,1.6661,1.6662,1.66605,1.6661,617200000.0
2007-11-06 20:19:00,1.66605,1.66615,1.66595,1.66615,368300000.0
2007-11-06 20:20:00,1.6661,1.6661,1.6661,1.6661,324000000.0
2007-11-06 20:21:00,1.6661,1.6661,1.66575,1.6659,1111000001.0
2007-11-06 20:22:00,1.6659,1.66595,1.6658,1.6659,729000000.0
2007-11-06 20:23:00,1.6659,1.666,1.6658,1.666,491000000.0
2007-11-06 20:24:00,1.666,1.6662,1.666,1.6662,1063999997.0
2007-11-06 20:25:00,1.6662,1.6662,1.66615,1.6662,394300000.0
2007-11-06 20:26:00,1.6662,1.6662,1.6662,1.6662,696000000.0
2007-11-06 20:27:00,1.6662,1.6662,1.6659,1.6659,725500000.0
2007-11-06 20:28:00,1.6659,1.666,1.6659,1.666,958400000.0
2007-11-06 20:29:00,1.666,1.666,1.66585,1.6659,1255300006.0
2007-11-06 20:30:00,1.6659,1.6659,1.6658,1.6658,552200002.0
2007-11-06 20:31:00,1.66585,1.6659,1.6658,1.6659,1045900011.0
2007-11-06 20:32:00,1.66585,1.6659,1.66585,1.6659,511100000.0
2007-11-06 20:33:00,1.6659,1.6659,1.6659,1.6659,687200000.0
2007-11-06 20:34:00,1.66585,1.6659,1.66575,1.6659,1049400008.0
2007-11-06 20:35:00,1.6659,1.6659,1.66575,1.66575,611200000.0
2007-11-06 20:36:00,1.66575,1.666,1.66575,1.6659,714400000.0
2007-11-06 20:37:00,1.6659,1.6661,1.6659,1.66605,1238400000.0
2007-11-06 20:38:00,1.66605,1.66605,1.66595,1.66595,1092000000.0
2007-11-06 20:39:00,1.66595,1.666,1.66595,1.666,835200000.0
2007-11-06 20:40:00,1.666,1.6661,1.66595,1.666,916900003.0
2007-11-06 20:41:00,1.666,1.666,1.6659,1.66595,685800001.0
2007-11-06 20:42:00,1.66595,1.666,1.66585,1.666,1085200008.0
2007-11-06 20:43:00,1.6659,1.6663,1.6659,1.6663,1208800000.0
2007-11-06 20:44:00,1.6663,1.6663,1.666,1.666,1550300006.0
2007-11-06 20:45:00,1.666,1.6661,1.66585,1.66585,1183499996.0
2007-11-06 20:46:00,1.66585,1.6659,1.66585,1.6659,448100000.0
2007-11-06 20:47:00,1.6659,1.6661,1.6659,1.6661,884800000.0
2007-11-06 20:48:00,1.6661,1.6661,1.666,1.666,728100000.0
2007-11-06 20:49:00,1.666,1.666,1.66595,1.666,731200000.0
2007-11-06 20:50:00,1.666,1.66625,1.666,1.6661,1717600001.0
2007-11-06 20:51:00,1.6661,1.6662,1.6661,1.6661,1619500000.0
2007-11-06 20:52:00,1.6661,1.6665,1.6661,1.6665,1444500000.0
2007-11-06 20:53:00,1.6663,1.6663,1.66625,1.66625,997200002.0
2007-11-06 20:54:00,1.66625,1.6665,1.66625,1.6665,988799993.0
2007-11-06 20:55:00,1.6665,1.6666,1.66645,1.6665,863600002.0
2007-11-06 20:56:00,1.6665,1.6665,1.66635,1.6664,493300001.0
2007-11-06 20:57:00,1.6664,1.6664,1.6663,1.6663,1165700002.0
2007-11-06 20:58:00,1.6663,1.6664,1.6663,1.6663,942600002.0
2007-11-06 20:59:00,1.6663,1.6663,1.666,1.666,713800000.0
2007-11-06 21:00:00,1.666,1.666,1.66575,1.6658,1718500008.0
2007-11-06 21:01:00,1.6658,1.6659,1.66575,1.6658,1123900007.0
2007-11-06 21:02:00,1.66575,1.6659,1.66575,1.6659,1486300006.0
2007-11-06 21:03:00,1.6659,1.6659,1.66585,1.6659,1057799978.0
2007-11-06 21:04:00,1.66585,1.66595,1.66575,1.6659,1296200011.0
2007-11-06 21:05:00,1.6659,1.6659,1.6658,1.6659,1912599969.0
2007-11-06 21:06:00,1.6659,1.6659,1.6657,1.6658,691600007.0
2007-11-06 21:07:00,1.6658,1.6658,1.66575,1.6658,1254399994.0
2007-11-06 21:08:00,1.6658,1.6658,1.6657,1.6658,563599991.0
2007-11-06 21:09:00,1.6658,1.6658,1.6657,1.6658,809000003.0
2007-11-06 21:10:00,1.6658,1.666,1.6658,1.6659,2098099973.0
2007-11-06 21:11:00,1.6659,1.6659,1.6658,1.6658,1338399999.0
2007-11-06 21:12:00,1.6658,1.6659,1.66575,1.66585,1281500005.0
2007-11-06 21:13:00,1.66585,1.66585,1.6658,1.66585,499000000.0
2007-11-06 21:14:00,1.66585,1.66615,1.6658,1.66615,666099999.0
2007-11-06 21:15:00,1.66615,1.6662,1.6661,1.66615,1383599997.0
2007-11-06 21:16:00,1.66615,1.66625,1.66615,1.6662,516199988.0
2007-11-06 21:17:00,1.66615,1.6664,1.66615,1.6663,1836299989.0
2007-11-06 21:18:00,1.6663,1.6663,1.66605,1.66615,1651500003.0
2007-11-06 21:19:00,1.66615,1.6662,1.6661,1.6662,1093600000.0
2007-11-06 21:20:00,1.6662,1.6662,1.6662,1.6662,1460100001.0
2007-11-06 21:21:00,1.6662,1.66625,1.66615,1.6662,977800005.0
2007-11-06 21:22:00,1.6662,1.6662,1.6661,1.66615,392500000.0
2007-11-06 21:23:00,1.6662,1.6662,1.6661,1.6661,161900000.0
2007-11-06 21:24:00,1.6661,1.6663,1.6661,1.6663,594800000.0
2007-11-06 21:25:00,1.6663,1.6663,1.6662,1.6662,565600000.0
2007-11-06 21:26:00,1.6662,1.6664,1.6662,1.6663,2004799992.0
2007-11-06 21:27:00,1.6663,1.6664,1.6661,1.6661,1667800017.0
2007-11-06 21:28:00,1.6661,1.6663,1.6661,1.66615,1388299998.0
2007-11-06 21:29:00,1.66615,1.66625,1.66615,1.66625,387800000.0
2007-11-06 21:30:00,1.66625,1.66625,1.6662,1.6662,1315200008.0
2007-11-06 21:31:00,1.6662,1.6663,1.6662,1.6663,1088899997.0
2007-11-06 21:32:00,1.6663,1.6664,1.6663,1.6663,822400000.0
2007-11-06 21:33:00,1.6663,1.6663,1.66605,1.6662,2134899996.0
2007-11-06 21:34:00,1.66615,1.6662,1.66615,1.6662,701999992.0
2007-11-06 21:35:00,1.6662,1.66635,1.66615,1.6662,1170199998.0
2007-11-06 21:37:00,1.66625,1.6664,1.66625,1.6663,1689100001.0
2007-11-06 21:38:00,1.6663,1.6664,1.6662,1.6663,1051300000.0
2007-11-06 21:39:00,1.6663,1.6663,1.66615,1.6662,1663000018.0
2007-11-06 21:40:00,1.6665,1.6666,1.6665,1.6666,1721300009.0
2007-11-06 21:41:00,1.6669,1.667,1.66685,1.667,1721300009.0
2007-11-06 21:42:00,1.667,1.6671,1.667,1.6671,724000000.0
2007-11-06 21:43:00,1.6671,1.6671,1.6667,1.6669,1410600000.0
2007-11-06 21:44:00,1.6668,1.667,1.6668,1.6669,796200000.0
2007-11-06 21:45:00,1.6669,1.667,1.6668,1.6669,1633400032.0
2007-11-06 21:46:00,1.6669,1.667,1.6669,1.667,972500000.0
2007-11-06 21:47:00,1.6669,1.6674,1.6669,1.6673,1171300005.0
2007-11-06 21:48:00,1.6672,1.6673,1.6671,1.6673,1374099995.0
2007-11-06 21:49:00,1.6673,1.6676,1.6672,1.6676,1599199997.0
2007-11-06 21:50:00,1.6664,1.6665,1.6663,1.6665,865000000.0
2007-11-06 21:53:00,1.6666,1.6666,1.6666,1.6666,865000000.0
2007-11-06 21:54:00,1.66775,1.6678,1.6677,1.6677,865000000.0
2007-11-06 21:55:00,1.6665,1.6665,1.6663,1.6664,2008300005.0
2007-11-06 21:56:00,1.6677,1.6678,1.66765,1.6677,2008300005.0
2007-11-06 21:57:00,1.6677,1.6677,1.66755,1.66755,2085000018.0
2007-11-06 21:58:00,1.66755,1.6676,1.66755,1.66755,1416100008.0
2007-11-06 21:59:00,1.6676,1.6676,1.66755,1.66755,1187299986.0
2007-11-06 22:00:00,1.6676,1.6676,1.66745,1.66755,1442799994.0
2007-11-06 22:01:00,1.66755,1.66755,1.6673,1.66735,1372299986.0
2007-11-06 22:02:00,1.6674,1.6675,1.6674,1.6675,1319799975.0
2007-11-06 22:03:00,1.66745,1.6675,1.6674,1.66745,425481489.0
2007-11-06 22:04:00,1.6675,1.6675,1.6674,1.6675,892238385.0
2007-11-06 22:05:00,1.6675,1.6675,1.6672,1.6672,1585599990.0
2007-11-06 22:06:00,1.6672,1.66725,1.6672,1.6672,1736000000.0
2007-11-06 22:07:00,1.6672,1.6673,1.6672,1.6673,792000000.0
2007-11-06 22:08:00,1.6673,1.6675,1.66725,1.6674,853100000.0
2007-11-06 22:09:00,1.6674,1.6675,1.6672,1.6672,1322700000.0
2007-11-06 22:10:00,1.6672,1.6672,1.66695,1.6671,2017100015.0
2007-11-06 22:11:00,1.6672,1.6672,1.6671,1.6671,792000000.0
2007-11-06 22:12:00,1.6671,1.6673,1.66695,1.6671,1151400000.0
2007-11-06 22:13:00,1.6671,1.6672,1.6669,1.6669,2132000002.0
2007-11-06 22:14:00,1.6669,1.6669,1.66685,1.6669,971300000.0
2007-11-06 22:15:00,1.6669,1.6669,1.66675,1.6669,499499993.0
2007-11-06 22:16:00,1.6669,1.6669,1.6668,1.6669,605599988.0
2007-11-06 22:17:00,1.6669,1.667,1.6669,1.6669,1081600000.0
2007-11-06 22:18:00,1.6669,1.667,1.6668,1.6669,823700002.0
2007-11-06 22:19:00,1.6669,1.6669,1.6669,1.6669,732900000.0
2007-11-06 22:20:00,1.6669,1.6669,1.66685,1.6669,570999991.0
2007-11-06 22:21:00,1.6669,1.6669,1.6668,1.6669,517800000.0
2007-11-06 22:22:00,1.6669,1.6669,1.66675,1.66675,629499998.0
2007-11-06 22:23:00,1.6668,1.6669,1.66675,1.6669,576300007.0
2007-11-06 22:24:00,1.6669,1.6669,1.6668,1.6668,597400000.0
2007-11-06 22:25:00,1.6668,1.6668,1.66675,1.66675,1007299970.0
2007-11-06 22:26:00,1.6668,1.6668,1.66675,1.6668,484599986.0
2007-11-06 22:27:00,1.6668,1.6668,1.66675,1.6668,530399992.0
2007-11-06 22:28:00,1.6668,1.6668,1.66675,1.66675,473100000.0
2007-11-06 22:29:00,1.66675,1.6668,1.66665,1.66675,885899987.0
2007-11-06 22:30:00,1.66675,1.6668,1.66665,1.66665,625899999.0
2007-11-06 22:31:00,1.6667,1.66675,1.66655,1.6667,1067800000.0
2007-11-06 22:32:00,1.6667,1.66675,1.66655,1.66655,683900000.0
2007-11-06 22:33:00,1.6666,1.6666,1.6665,1.6666,984400008.0
2007-11-06 22:34:00,1.6666,1.6666,1.66655,1.66655,492999994.0
2007-11-06 22:35:00,1.66655,1.6666,1.66655,1.6666,526800000.0
2007-11-06 22:36:00,1.6666,1.6666,1.66655,1.66655,702900000.0
2007-11-06 22:37:00,1.6666,1.6667,1.66655,1.6667,1021100013.0
2007-11-06 22:38:00,1.6667,1.6667,1.66655,1.6667,223700000.0
2007-11-06 22:39:00,1.6667,1.6667,1.66655,1.6666,308200002.0
2007-11-06 22:40:00,1.66655,1.6667,1.66655,1.6667,1519800016.0
2007-11-06 22:41:00,1.6667,1.6667,1.6666,1.66665,283800000.0
2007-11-06 22:42:00,1.66665,1.6668,1.66665,1.6668,360400000.0
2007-11-06 22:43:00,1.6668,1.6668,1.66665,1.66665,730900001.0
2007-11-06 22:44:00,1.66665,1.6668,1.6666,1.66675,879900008.0
2007-11-06 22:45:00,1.66675,1.66675,1.6666,1.66675,709699998.0
2007-11-06 22:46:00,1.6668,1.6668,1.6663,1.6665,1217399998.0
2007-11-06 22:47:00,1.6665,1.66655,1.66635,1.66635,1141899994.0
2007-11-06 22:48:00,1.66635,1.66645,1.6663,1.66635,1073099992.0
2007-11-06 22:49:00,1.66635,1.6665,1.66625,1.66645,995599998.0
2007-11-06 22:50:00,1.66645,1.66665,1.6664,1.66665,1018799999.0
2007-11-06 22:51:00,1.66665,1.66665,1.6666,1.6666,666899995.0
2007-11-06 22:52:00,1.6666,1.6666,1.66655,1.6666,785099998.0
2007-11-06 22:53:00,1.6666,1.6667,1.6666,1.6667,585399998.0
2007-11-06 22:54:00,1.6667,1.66675,1.66665,1.6667,407800000.0
2007-11-06 22:55:00,1.6667,1.66675,1.6664,1.6665,1047500004.0
2007-11-06 22:56:00,1.6665,1.6665,1.66635,1.66635,1831299992.0
2007-11-06 22:57:00,1.66635,1.6665,1.66635,1.6664,1691500004.0
2007-11-06 22:58:00,1.6664,1.66675,1.6664,1.6667,795600000.0
2007-11-06 22:59:00,1.6667,1.6668,1.66665,1.6667,389200000.0
2007-11-06 23:00:00,1.66665,1.6669,1.66665,1.66685,1453500002.0
2007-11-06 23:01:00,1.66685,1.6669,1.66675,1.66675,1390699999.0
2007-11-06 23:02:00,1.66675,1.667,1.66675,1.66695,1443799996.0
2007-11-06 23:03:00,1.66695,1.667,1.6668,1.6668,722800000.0
2007-11-06 23:04:00,1.6668,1.667,1.6668,1.6668,713900000.0
2007-11-06 23:05:00,1.6668,1.66705,1.6668,1.6669,306900000.0
2007-11-06 23:06:00,1.6669,1.6669,1.6668,1.6669,513899997.0
2007-11-06 23:07:00,1.6669,1.6669,1.66685,1.66685,186300000.0
2007-11-06 23:08:00,1.66685,1.6669,1.66685,1.6669,358500000.0
2007-11-06 23:09:00,1.66685,1.667,1.6667,1.66675,843899991.0
2007-11-06 23:10:00,1.6668,1.6669,1.6667,1.6669,812800000.0
2007-11-06 23:11:00,1.6669,1.6669,1.66665,1.66665,1220399998.0
2007-11-06 23:12:00,1.6667,1.6667,1.66655,1.6667,604699985.0
2007-11-06 23:13:00,1.6667,1.6667,1.66665,1.6667,507600000.0
2007-11-06 23:14:00,1.66665,1.66675,1.6666,1.66675,710900002.0
2007-11-06 23:15:00,1.66675,1.6669,1.66675,1.6668,922800001.0
2007-11-06 23:16:00,1.6668,1.6669,1.6668,1.6668,1158300003.0
2007-11-06 23:17:00,1.6668,1.667,1.6666,1.66685,673500001.0
2007-11-06 23:18:00,1.66685,1.6669,1.6668,1.6668,92500000.0
2007-11-06 23:19:00,1.6668,1.6669,1.66675,1.66685,601799995.0
2007-11-06 23:20:00,1.66685,1.6669,1.6666,1.6668,579199999.0
2007-11-06 23:21:00,1.6668,1.6669,1.6668,1.6669,1071299999.0
2007-11-06 23:22:00,1.6669,1.667,1.66675,1.66675,2060600010.0
2007-11-06 23:23:00,1.6668,1.66685,1.66675,1.66685,395799999.0
2007-11-06 23:24:00,1.66685,1.66685,1.6668,1.6668,418800000.0
2007-11-06 23:25:00,1.66675,1.6669,1.66675,1.6668,336300000.0
2007-11-06 23:26:00,1.6668,1.6668,1.6668,1.6668,535400000.0
2007-11-06 23:27:00,1.6668,1.6668,1.6668,1.6668,592700000.0
2007-11-06 23:28:00,1.6668,1.66685,1.6667,1.6668,479900000.0
2007-11-06 23:29:00,1.6668,1.6669,1.6668,1.6669,196100000.0
2007-11-06 23:30:00,1.66685,1.66695,1.6667,1.6667,232473985.0
2007-11-06 23:31:00,1.66675,1.6668,1.6667,1.6668,572299992.0
2007-11-06 23:32:00,1.6668,1.6668,1.66665,1.6668,483099990.0
2007-11-06 23:33:00,1.6668,1.6668,1.66675,1.6668,322900000.0
2007-11-06 23:34:00,1.6668,1.6668,1.6666,1.66665,833300000.0
2007-11-06 23:35:00,1.66665,1.6667,1.6665,1.6666,1017300000.0
2007-11-06 23:36:00,1.6666,1.6666,1.6665,1.6666,490400000.0
2007-11-06 23:37:00,1.6666,1.66685,1.6665,1.66685,899200005.0
2007-11-06 23:38:00,1.6668,1.66685,1.6666,1.6667,880200009.0
2007-11-06 23:39:00,1.6667,1.6668,1.6667,1.6668,686900000.0
2007-11-06 23:40:00,1.6668,1.6669,1.66675,1.6669,1147299976.0
2007-11-06 23:41:00,1.6669,1.6669,1.6668,1.6668,420900000.0
2007-11-06 23:42:00,1.6668,1.66685,1.66675,1.66685,171400000.0
2007-11-06 23:43:00,1.66685,1.66695,1.6668,1.66685,389100002.0
2007-11-06 23:44:00,1.6668,1.6669,1.6666,1.6667,1362699998.0
2007-11-06 23:45:00,1.6661,1.6661,1.6661,1.6661,1171300002.0
2007-11-06 23:46:00,1.6665,1.66675,1.6665,1.6667,1171300002.0
2007-11-06 23:47:00,1.6667,1.6667,1.66665,1.6667,622500000.0
2007-11-06 23:48:00,1.6667,1.6669,1.66665,1.6667,872100004.0
2007-11-06 23:49:00,1.6667,1.66675,1.66655,1.66675,1246600018.0
2007-11-06 23:50:00,1.66675,1.6669,1.6666,1.6669,645200000.0
2007-11-06 23:51:00,1.6669,1.6669,1.6665,1.6666,863300001.0
2007-11-06 23:52:00,1.6666,1.6668,1.6666,1.6668,557500000.0
2007-11-06 23:53:00,1.6668,1.6668,1.66675,1.66675,456000000.0
2007-11-06 23:54:00,1.66675,1.6668,1.6664,1.6666,1213300000.0
2007-11-06 23:55:00,1.6666,1.6666,1.6656,1.66615,1292200002.0
2007-11-06 23:56:00,1.66615,1.6663,1.66575,1.6659,2144399995.0
2007-11-06 23:57:00,1.6659,1.66615,1.6659,1.6661,1069000000.0
2007-11-06 23:58:00,1.6661,1.6663,1.66595,1.6661,1013300009.0
2007-11-06 23:59:00,1.6661,1.66625,1.6658,1.66615,442300000.0
2007-11-07 00:00:00,1.66605,1.6662,1.66555,1.666,592300000.0
2007-11-07 00:01:00,1.666,1.666,1.6658,1.666,538300000.0
2007-11-07 00:02:00,1.666,1.666,1.6659,1.6659,406300000.0
2007-11-07 00:03:00,1.666,1.6661,1.66575,1.6658,579100000.0
2007-11-07 00:04:00,1.6658,1.666,1.6658,1.6659,464000000.0
2007-11-07 00:05:00,1.6659,1.666,1.6659,1.666,194100000.0
2007-11-07 00:06:00,1.666,1.6661,1.666,1.66605,377100000.0
2007-11-07 00:07:00,1.66605,1.6661,1.66595,1.6661,389700000.0
2007-11-07 00:08:00,1.6661,1.6661,1.666,1.6661,403700000.0
2007-11-07 00:09:00,1.6661,1.6661,1.666,1.666,92000000.0
2007-11-07 00:10:00,1.66595,1.6662,1.66595,1.6662,819100010.0
2007-11-07 00:11:00,1.6662,1.6663,1.6661,1.6661,520000000.0
2007-11-07 00:12:00,1.6661,1.66615,1.6661,1.6661,621400000.0
2007-11-07 00:13:00,1.6661,1.66615,1.66605,1.66615,416299993.0
2007-11-07 00:14:00,1.66615,1.6662,1.66605,1.6661,539499991.0
2007-11-07 00:15:00,1.6661,1.6662,1.6661,1.6662,189800000.0
2007-11-07 00:16:00,1.6662,1.6662,1.6661,1.6661,314900000.0
2007-11-07 00:17:00,1.6662,1.66635,1.666,1.6661,628500000.0
2007-11-07 00:18:00,1.6661,1.6664,1.66605,1.6663,1034899986.0
2007-11-07 00:19:00,1.6663,1.6663,1.6661,1.6661,532000000.0
2007-11-07 00:20:00,1.6661,1.6661,1.6659,1.666,458100000.0
2007-11-07 00:21:00,1.666,1.6664,1.666,1.6662,888000007.0
2007-11-07 00:22:00,1.6662,1.6663,1.6662,1.6663,880000020.0
2007-11-07 00:23:00,1.6663,1.6663,1.666,1.6663,1041600021.0
2007-11-07 00:24:00,1.6663,1.6664,1.6661,1.66625,1221900044.0
2007-11-07 00:25:00,1.66625,1.66625,1.66625,1.66625,158000000.0
2007-11-07 00:26:00,1.6662,1.6663,1.6662,1.6663,344000008.0
2007-11-07 00:27:00,1.6663,1.6663,1.6662,1.6663,577100021.0
2007-11-07 00:28:00,1.6663,1.6663,1.6662,1.6663,280800001.0
2007-11-07 00:29:00,1.6663,1.6665,1.6663,1.6664,705500017.0
2007-11-07 00:30:00,1.6664,1.6664,1.66625,1.66625,416100000.0
2007-11-07 00:31:00,1.66625,1.6663,1.6662,1.6662,325900000.0
2007-11-07 00:32:00,1.6664,1.6665,1.6662,1.6665,431000001.0
2007-11-07 00:33:00,1.6665,1.6666,1.66625,1.6664,805999984.0
2007-11-07 00:34:00,1.6664,1.66645,1.66625,1.66645,436099994.0
2007-11-07 00:35:00,1.66645,1.6665,1.6664,1.6665,416800000.0
2007-11-07 00:36:00,1.6665,1.66675,1.66635,1.6667,673700003.0
2007-11-07 00:37:00,1.6667,1.6667,1.6666,1.6666,404800000.0
2007-11-07 00:38:00,1.6666,1.6666,1.66655,1.6666,672400000.0
2007-11-07 00:39:00,1.6666,1.6666,1.66635,1.66635,641500000.0
2007-11-07 00:40:00,1.66635,1.6665,1.6659,1.6659,533999999.0
2007-11-07 00:41:00,1.6659,1.666,1.6654,1.66585,803800000.0
2007-11-07 00:42:00,1.66585,1.66585,1.66555,1.66555,272800000.0
2007-11-07 00:43:00,1.66555,1.66585,1.6655,1.66585,745900000.0
2007-11-07 00:44:00,1.66585,1.6661,1.6655,1.6661,507700001.0
2007-11-07 00:45:00,1.6661,1.6661,1.66585,1.666,504699999.0
2007-11-07 00:46:00,1.66595,1.6662,1.66595,1.6661,792900000.0
2007-11-07 00:47:00,1.6661,1.6661,1.6655,1.6658,819000000.0
2007-11-07 00:48:00,1.6658,1.6659,1.66575,1.66575,576700000.0
2007-11-07 00:49:00,1.66575,1.666,1.66575,1.666,710000003.0
2007-11-07 00:50:00,1.666,1.6661,1.6659,1.6659,528000000.0
2007-11-07 00:51:00,1.666,1.6662,1.6659,1.66595,703600000.0
2007-11-07 00:52:00,1.666,1.6661,1.66595,1.666,571900002.0
2007-11-07 00:53:00,1.666,1.666,1.66575,1.66575,351500004.0
2007-11-07 00:54:00,1.66575,1.66585,1.66575,1.66585,227100001.0
2007-11-07 00:55:00,1.66585,1.6659,1.6658,1.6658,962400000.0
2007-11-07 00:56:00,1.6658,1.6659,1.66555,1.6656,890699996.0
2007-11-07 00:57:00,1.6656,1.6656,1.66555,1.6656,340000000.0
2007-11-07 00:58:00,1.6656,1.6657,1.66555,1.6657,368000000.0
2007-11-07 00:59:00,1.6657,1.6657,1.66565,1.66565,423300000.0
2007-11-07 01:00:00,1.66565,1.6659,1.66565,1.6658,769900000.0
2007-11-07 01:01:00,1.6658,1.6658,1.66565,1.6658,905500000.0
2007-11-07 01:02:00,1.6658,1.66595,1.6657,1.6657,441300000.0
2007-11-07 01:03:00,1.6657,1.6658,1.66565,1.6658,236600000.0
2007-11-07 01:04:00,1.6658,1.6658,1.66565,1.6658,229800000.0
2007-11-07 01:05:00,1.6658,1.6659,1.6657,1.6657,434599998.0
2007-11-07 01:06:00,1.6657,1.6658,1.6657,1.6658,330100000.0
2007-11-07 01:07:00,1.6658,1.66595,1.66575,1.6658,609600000.0
2007-11-07 01:08:00,1.6658,1.6658,1.6658,1.6658,533500000.0
2007-11-07 01:09:00,1.6658,1.6658,1.6657,1.66575,471599994.0
2007-11-07 01:10:00,1.6657,1.66595,1.6657,1.66575,608400009.0
2007-11-07 01:11:00,1.6658,1.666,1.66575,1.666,812800005.0
2007-11-07 01:12:00,1.666,1.666,1.666,1.666,457500000.0
2007-11-07 01:13:00,1.666,1.666,1.6657,1.6657,645300000.0
2007-11-07 01:14:00,1.6656,1.6657,1.6656,1.66565,1105100003.0
2007-11-07 01:15:00,1.66565,1.66575,1.66565,1.66575,922700019.0
2007-11-07 01:16:00,1.66575,1.66575,1.6655,1.66555,496100000.0
2007-11-07 01:17:00,1.66555,1.6657,1.6654,1.6655,648000000.0
2007-11-07 01:18:00,1.6655,1.6658,1.6655,1.6658,506000000.0
2007-11-07 01:19:00,1.6658,1.6658,1.66575,1.6658,395800001.0
2007-11-07 01:20:00,1.66575,1.6659,1.6657,1.6659,378900002.0
2007-11-07 01:21:00,1.6659,1.6659,1.66575,1.6658,140100000.0
2007-11-07 01:22:00,1.6658,1.6659,1.66575,1.6659,602100000.0
2007-11-07 01:23:00,1.66585,1.6659,1.66575,1.66575,396400000.0
2007-11-07 01:24:00,1.66575,1.6659,1.66575,1.6659,562700000.0
2007-11-07 01:25:00,1.66585,1.6659,1.6658,1.6659,827700000.0
2007-11-07 01:26:00,1.6659,1.6659,1.6657,1.6657,555199997.0
2007-11-07 01:27:00,1.66575,1.6658,1.6655,1.66575,843499993.0
2007-11-07 01:28:00,1.66575,1.6659,1.6657,1.6659,1040999989.0
2007-11-07 01:29:00,1.6659,1.6661,1.6659,1.666,947900000.0
2007-11-07 01:30:00,1.666,1.6661,1.66595,1.6661,710500001.0
2007-11-07 01:31:00,1.6661,1.6661,1.6661,1.6661,775700000.0
2007-11-07 01:32:00,1.6661,1.6661,1.66605,1.66605,751500000.0
2007-11-07 01:33:00,1.66605,1.6661,1.66605,1.6661,751600000.0
2007-11-07 01:34:00,1.6661,1.6661,1.66605,1.6661,1562500013.0
2007-11-07 01:35:00,1.6661,1.6661,1.66605,1.66605,1027100009.0
2007-11-07 01:36:00,1.66605,1.6662,1.666,1.6662,613400004.0
2007-11-07 01:37:00,1.6662,1.6663,1.6661,1.6661,666899996.0
2007-11-07 01:38:00,1.6661,1.6662,1.6661,1.6661,863400004.0
2007-11-07 01:39:00,1.6661,1.6662,1.66605,1.6661,600799998.0
2007-11-07 01:40:00,1.6661,1.6661,1.666,1.6661,748600000.0
2007-11-07 01:41:00,1.6661,1.6661,1.66595,1.66605,516699999.0
2007-11-07 01:42:00,1.66605,1.66605,1.666,1.666,345000000.0
2007-11-07 01:43:00,1.666,1.66605,1.66595,1.666,632399992.0
2007-11-07 01:44:00,1.66595,1.666,1.66595,1.666,321599996.0
2007-11-07 01:45:00,1.666,1.666,1.66595,1.666,442799994.0
2007-11-07 01:46:00,1.666,1.666,1.6659,1.666,526999995.0
2007-11-07 01:47:00,1.666,1.666,1.6659,1.666,692000000.0
2007-11-07 01:48:00,1.666,1.666,1.6658,1.66595,649200001.0
2007-11-07 01:49:00,1.66595,1.66595,1.66575,1.6659,361000000.0
2007-11-07 01:50:00,1.6659,1.666,1.6659,1.66595,813500000.0
2007-11-07 01:51:00,1.666,1.6661,1.666,1.6661,327600000.0
2007-11-07 01:52:00,1.6661,1.6661,1.666,1.666,500900000.0
2007-11-07 01:53:00,1.666,1.666,1.666,1.666,352600000.0
2007-11-07 01:54:00,1.666,1.666,1.66595,1.66595,414900000.0
2007-11-07 01:55:00,1.66595,1.666,1.6659,1.66595,185300000.0
2007-11-07 01:56:00,1.66595,1.666,1.6659,1.66595,299700000.0
2007-11-07 01:57:00,1.66595,1.666,1.66585,1.666,483300000.0
2007-11-07 01:58:00,1.66595,1.6661,1.66595,1.66595,895000000.0
2007-11-07 01:59:00,1.666,1.666,1.666,1.666,576000000.0
2007-11-07 02:00:00,1.666,1.66605,1.6659,1.666,571200001.0
2007-11-07 02:01:00,1.666,1.6661,1.666,1.666,830400000.0
2007-11-07 02:02:00,1.666,1.66615,1.666,1.6661,477600000.0
2007-11-07 02:03:00,1.6661,1.6662,1.66605,1.6661,1241400000.0
2007-11-07 02:04:00,1.6661,1.6662,1.6661,1.6661,388000000.0
2007-11-07 02:05:00,1.6661,1.6664,1.6661,1.66635,745799995.0
2007-11-07 02:06:00,1.66635,1.6664,1.6661,1.6662,1458299980.0
2007-11-07 02:07:00,1.6663,1.6663,1.66605,1.6661,713699992.0
2007-11-07 02:08:00,1.6662,1.6662,1.66605,1.6661,796899997.0
2007-11-07 02:09:00,1.6662,1.6662,1.66605,1.66605,238600000.0
2007-11-07 02:10:00,1.66605,1.6662,1.66605,1.6662,183100000.0
2007-11-07 02:11:00,1.66595,1.6662,1.66595,1.6661,370500000.0
2007-11-07 02:12:00,1.6661,1.6661,1.66605,1.66605,367900000.0
2007-11-07 02:13:00,1.66605,1.6661,1.66605,1.6661,408400000.0
2007-11-07 02:14:00,1.6661,1.6661,1.66595,1.66605,399800000.0
2007-11-07 02:15:00,1.66605,1.6661,1.6656,1.6656,452800002.0
2007-11-07 02:16:00,1.6657,1.66615,1.66545,1.6661,1288599998.0
2007-11-07 02:17:00,1.6661,1.6661,1.666,1.6661,316000000.0
2007-11-07 02:18:00,1.6661,1.6662,1.6661,1.6661,744000000.0
2007-11-07 02:19:00,1.6661,1.6661,1.666,1.6661,296000000.0
2007-11-07 02:20:00,1.6661,1.6662,1.666,1.666,635900000.0
2007-11-07 02:21:00,1.666,1.6661,1.666,1.666,1012000000.0
2007-11-07 02:22:00,1.666,1.666,1.66595,1.666,457500000.0
2007-11-07 02:23:00,1.666,1.6661,1.66595,1.666,414500002.0
2007-11-07 02:24:00,1.6661,1.6661,1.6661,1.6661,244200000.0
2007-11-07 02:25:00,1.6661,1.6661,1.66585,1.666,636400002.0
2007-11-07 02:26:00,1.666,1.6661,1.66595,1.666,803100000.0
2007-11-07 02:27:00,1.666,1.666,1.66595,1.66595,817500000.0
2007-11-07 02:28:00,1.666,1.6662,1.66595,1.666,1025200003.0
2007-11-07 02:29:00,1.666,1.6661,1.66595,1.666,1541999992.0
2007-11-07 02:30:00,1.666,1.666,1.6659,1.6659,623999981.0
2007-11-07 02:31:00,1.6659,1.666,1.66585,1.66595,427600004.0
2007-11-07 02:32:00,1.666,1.666,1.666,1.666,335199992.0
2007-11-07 02:33:00,1.666,1.666,1.666,1.666,1396799943.0
2007-11-07 02:34:00,1.666,1.666,1.66595,1.666,731099969.0
2007-11-07 02:35:00,1.666,1.666,1.666,1.666,739199966.0
2007-11-07 02:36:00,1.666,1.666,1.66585,1.66585,631899980.0
2007-11-07 02:37:00,1.66585,1.66595,1.66585,1.66595,297400000.0
2007-11-07 02:38:00,1.666,1.666,1.666,1.666,166400000.0
2007-11-07 02:39:00,1.6659,1.666,1.6659,1.666,549499980.0
2007-11-07 02:40:00,1.666,1.6661,1.6659,1.666,463899990.0
2007-11-07 02:41:00,1.666,1.666,1.666,1.666,208600000.0
2007-11-07 02:42:00,1.666,1.6661,1.66595,1.66595,402599997.0
2007-11-07 02:43:00,1.666,1.6661,1.6659,1.666,586099990.0
2007-11-07 02:44:00,1.666,1.666,1.6659,1.666,501599992.0
2007-11-07 02:45:00,1.666,1.666,1.6659,1.666,1068099998.0
2007-11-07 02:46:00,1.666,1.6661,1.6659,1.666,824799999.0
2007-11-07 02:47:00,1.666,1.6661,1.66575,1.6659,1030800002.0
2007-11-07 02:48:00,1.6659,1.666,1.6658,1.6658,1383499975.0
2007-11-07 02:49:00,1.6658,1.6658,1.6657,1.6657,456799999.0
2007-11-07 02:50:00,1.66509,1.66545,1.66509,1.66545,265399998.0
2007-11-07 02:51:00,1.66565,1.6659,1.66565,1.6659,517899986.0
2007-11-07 02:52:00,1.6658,1.6659,1.6658,1.6658,555199991.0
2007-11-07 02:53:00,1.6658,1.6659,1.6658,1.66585,960199979.0
2007-11-07 02:54:00,1.6659,1.6659,1.6658,1.6658,1454499988.0
2007-11-07 02:55:00,1.6659,1.6661,1.6659,1.666,636600000.0
2007-11-07 02:56:00,1.6658,1.6659,1.66575,1.6658,636600000.0
2007-11-07 02:57:00,1.6658,1.6659,1.66575,1.66575,624700000.0
2007-11-07 02:58:00,1.6658,1.6658,1.66575,1.6658,793799984.0
2007-11-07 02:59:00,1.6658,1.6659,1.6658,1.6659,980499973.0
2007-11-07 03:00:00,1.6659,1.6659,1.66565,1.6659,542499999.0
2007-11-07 03:01:00,1.6659,1.6659,1.6659,1.6659,264000000.0
2007-11-07 03:02:00,1.6659,1.6659,1.6658,1.6658,88000000.0
2007-11-07 03:03:00,1.66585,1.6659,1.66585,1.6659,838100000.0
2007-11-07 03:04:00,1.66575,1.6663,1.66575,1.6662,1062599971.0
2007-11-07 03:05:00,1.6662,1.6663,1.66615,1.66615,742299996.0
2007-11-07 03:06:00,1.6662,1.6664,1.6662,1.6663,794099997.0
2007-11-07 03:07:00,1.6663,1.6663,1.6661,1.6662,1128699971.0
2007-11-07 03:08:00,1.6662,1.6662,1.6661,1.6661,1017599958.0
2007-11-07 03:09:00,1.6661,1.6663,1.6661,1.66615,1224600019.0
2007-11-07 03:10:00,1.66615,1.6663,1.6661,1.6661,751999991.0
2007-11-07 03:11:00,1.6661,1.6661,1.6661,1.6661,456000000.0
2007-11-07 03:12:00,1.6661,1.6662,1.66605,1.6662,867999983.0
2007-11-07 03:13:00,1.6662,1.6662,1.6661,1.6662,425299989.0
2007-11-07 03:14:00,1.6662,1.6663,1.66615,1.6662,654699982.0
2007-11-07 03:15:00,1.66615,1.6662,1.6661,1.6662,868199979.0
2007-11-07 03:16:00,1.6662,1.6663,1.6662,1.6663,769499985.0
2007-11-07 03:17:00,1.6663,1.6663,1.6662,1.6662,251600000.0
2007-11-07 03:18:00,1.6662,1.6662,1.6662,1.6662,636799974.0
2007-11-07 03:19:00,1.6662,1.6662,1.6661,1.6662,212000000.0
2007-11-07 03:20:00,1.6662,1.6662,1.6662,1.6662,176000000.0
2007-11-07 03:21:00,1.6662,1.6663,1.66615,1.6663,622299996.0
2007-11-07 03:22:00,1.6663,1.6663,1.66615,1.6662,873500001.0
2007-11-07 03:23:00,1.6662,1.6663,1.6662,1.6662,415999998.0
2007-11-07 03:24:00,1.6662,1.6663,1.6662,1.66625,863999997.0
2007-11-07 03:25:00,1.66625,1.66625,1.6661,1.6661,479999999.0
2007-11-07 03:26:00,1.6661,1.6662,1.6661,1.6661,372799996.0
2007-11-07 03:27:00,1.6661,1.6662,1.6661,1.6662,240000000.0
2007-11-07 03:28:00,1.6662,1.66625,1.6661,1.6662,478299991.0
2007-11-07 03:29:00,1.6662,1.6662,1.6662,1.6662,96000000.0
2007-11-07 03:30:00,1.6661,1.6661,1.666,1.6661,124000000.0
2007-11-07 03:31:00,1.6661,1.6661,1.6661,1.6661,276000000.0
2007-11-07 03:32:00,1.6661,1.6662,1.6661,1.6662,684000000.0
2007-11-07 03:33:00,1.6662,1.6662,1.6661,1.6661,275000000.0
2007-11-07 03:34:00,1.6661,1.6663,1.66605,1.66625,264000000.0
2007-11-07 03:35:00,1.66625,1.66625,1.6662,1.6662,372100000.0
2007-11-07 03:36:00,1.6662,1.66625,1.6661,1.6662,221400000.0
2007-11-07 03:37:00,1.6662,1.6663,1.666,1.6662,360100000.0
2007-11-07 03:38:00,1.6662,1.6662,1.66615,1.6662,163900000.0
2007-11-07 03:39:00,1.6662,1.6662,1.66615,1.6662,192100000.0
2007-11-07 03:40:00,1.6662,1.6662,1.66615,1.6662,469400000.0
2007-11-07 03:41:00,1.6662,1.6662,1.6661,1.6662,307200000.0
2007-11-07 03:42:00,1.6662,1.6662,1.66605,1.6661,396799993.0
2007-11-07 03:43:00,1.6662,1.6662,1.66605,1.66615,399099999.0
2007-11-07 03:44:00,1.6662,1.6662,1.66605,1.66615,363399986.0
2007-11-07 03:45:00,1.66615,1.66615,1.66605,1.66615,66000000.0
2007-11-07 03:46:00,1.66615,1.66615,1.666,1.66615,651399995.0
2007-11-07 03:47:00,1.6661,1.6662,1.6661,1.66615,568600000.0
2007-11-07 03:48:00,1.66615,1.66615,1.66605,1.66615,170300000.0
2007-11-07 03:49:00,1.66615,1.66615,1.666,1.66605,362399992.0
2007-11-07 03:50:00,1.66605,1.6661,1.666,1.6661,317599994.0
2007-11-07 03:51:00,1.6661,1.6662,1.66605,1.6661,783899966.0
2007-11-07 03:52:00,1.6661,1.6661,1.66605,1.6661,346299981.0
2007-11-07 03:53:00,1.6661,1.6661,1.66605,1.6661,331499988.0
2007-11-07 03:54:00,1.6661,1.6661,1.66605,1.66605,472799995.0
2007-11-07 03:55:00,1.6661,1.6661,1.6659,1.6659,639999995.0
2007-11-07 03:56:00,1.6659,1.666,1.6659,1.666,883999972.0
2007-11-07 03:57:00,1.666,1.666,1.6657,1.6658,604799994.0
2007-11-07 03:58:00,1.6658,1.6658,1.6656,1.6656,502400000.0
2007-11-07 03:59:00,1.6656,1.666,1.6656,1.66595,688100000.0
2007-11-07 04:00:00,1.66595,1.6661,1.66595,1.666,809599995.0
2007-11-07 04:01:00,1.666,1.6661,1.66595,1.666,458200000.0
2007-11-07 04:02:00,1.666,1.6661,1.66575,1.66585,679800000.0
2007-11-07 04:03:00,1.66585,1.6662,1.66585,1.6661,785900000.0
2007-11-07 04:04:00,1.6661,1.6661,1.666,1.6661,434400000.0
2007-11-07 04:05:00,1.6661,1.66625,1.666,1.666,576399999.0
2007-11-07 04:06:00,1.666,1.6661,1.666,1.666,630400000.0
2007-11-07 04:07:00,1.666,1.666,1.66595,1.666,272000000.0
2007-11-07 04:08:00,1.666,1.666,1.66585,1.666,350799999.0
2007-11-07 04:09:00,1.666,1.6662,1.6658,1.6659,767200000.0
2007-11-07 04:10:00,1.6659,1.666,1.6659,1.6659,445600000.0
2007-11-07 04:11:00,1.6659,1.6661,1.6659,1.666,801600000.0
2007-11-07 04:12:00,1.666,1.6661,1.66595,1.6661,506200000.0
2007-11-07 04:13:00,1.6661,1.66625,1.666,1.6662,660600000.0
2007-11-07 04:14:00,1.6662,1.6662,1.6659,1.666,580000000.0
2007-11-07 04:15:00,1.666,1.666,1.6655,1.6655,512000000.0
2007-11-07 04:16:00,1.6655,1.6656,1.6655,1.6656,554400000.0
2007-11-07 04:17:00,1.66555,1.6656,1.66555,1.6656,537799998.0
2007-11-07 04:18:00,1.6656,1.6656,1.66555,1.6656,142400000.0
2007-11-07 04:19:00,1.6656,1.6656,1.66555,1.6656,209600000.0
2007-11-07 04:20:00,1.6656,1.66565,1.6655,1.6656,493700000.0
2007-11-07 04:21:00,1.6656,1.6656,1.6656,1.6656,257600000.0
2007-11-07 04:22:00,1.6656,1.6656,1.66545,1.6655,668200000.0
2007-11-07 04:23:00,1.6656,1.6657,1.66545,1.6655,1096700002.0
2007-11-07 04:24:00,1.6655,1.66585,1.6655,1.6656,1108000000.0
2007-11-07 04:25:00,1.6656,1.6656,1.6651,1.6651,976100000.0
2007-11-07 04:26:00,1.6651,1.6654,1.6637,1.66385,1689699998.0
2007-11-07 04:27:00,1.66385,1.6639,1.66225,1.6636,1411200000.0
2007-11-07 04:28:00,1.6636,1.6653,1.6635,1.664,1662800000.0
2007-11-07 04:29:00,1.664,1.6651,1.6637,1.6639,1684200005.0
2007-11-07 04:30:00,1.6639,1.6648,1.6639,1.6646,1591399999.0
2007-11-07 04:31:00,1.6646,1.6659,1.6645,1.66485,1627900000.0
2007-11-07 04:32:00,1.66485,1.665,1.66395,1.66435,1812199992.0
2007-11-07 04:33:00,1.6644,1.6646,1.664,1.664,1925899998.0
2007-11-07 04:34:00,1.664,1.66425,1.66385,1.664,1503800011.0
2007-11-07 04:35:00,1.664,1.66415,1.66365,1.6641,1627700010.0
2007-11-07 04:36:00,1.6641,1.66465,1.664,1.6646,674999998.0
2007-11-07 04:37:00,1.66465,1.6654,1.66415,1.6654,1660999999.0
2007-11-07 04:38:00,1.6654,1.6654,1.6639,1.66405,1593500000.0
2007-11-07 04:39:00,1.66405,1.6654,1.6637,1.665,1596300002.0
2007-11-07 04:40:00,1.6651,1.6652,1.6649,1.6651,1263400004.0
2007-11-07 04:41:00,1.6651,1.6653,1.6648,1.6648,1562100000.0
2007-11-07 04:42:00,1.6648,1.6648,1.6641,1.6642,1691699996.0
2007-11-07 04:43:00,1.6642,1.6653,1.6641,1.6651,870100000.0
2007-11-07 04:44:00,1.6652,1.6658,1.6648,1.6655,2063000016.0
2007-11-07 04:45:00,1.66545,1.6658,1.665,1.665,1098700008.0
2007-11-07 04:46:00,1.665,1.6653,1.6645,1.66455,1455899999.0
2007-11-07 04:47:00,1.66455,1.6658,1.6645,1.6654,1070599995.0
2007-11-07 04:48:00,1.6657,1.6657,1.6652,1.6656,1451900017.0
2007-11-07 04:49:00,1.6655,1.6657,1.6655,1.6656,1451900017.0
2007-11-07 04:50:00,1.6655,1.6656,1.6655,1.6656,1451900017.0
2007-11-07 04:51:00,1.66455,1.6654,1.6645,1.6646,1451900017.0
2007-11-07 04:52:00,1.6646,1.6658,1.6646,1.6658,1283500000.0
2007-11-07 04:53:00,1.6655,1.6655,1.66455,1.665,1148200002.0
2007-11-07 04:54:00,1.665,1.6655,1.66475,1.66525,1112900002.0
2007-11-07 04:55:00,1.6653,1.6653,1.66465,1.6648,713099995.0
2007-11-07 04:56:00,1.6648,1.6659,1.66465,1.66525,1733899995.0
2007-11-07 04:57:00,1.66555,1.6658,1.6644,1.6645,1673800017.0
2007-11-07 04:58:00,1.6645,1.665,1.6645,1.6646,1387200000.0
2007-11-07 04:59:00,1.6652,1.6654,1.665,1.6651,561000000.0
2007-11-07 05:00:00,1.6649,1.66505,1.6647,1.6649,561000000.0
2007-11-07 05:01:00,1.6649,1.66505,1.66455,1.66455,742000000.0
2007-11-07 05:02:00,1.66455,1.6652,1.66455,1.66505,494300000.0
2007-11-07 05:03:00,1.66505,1.6651,1.6649,1.66505,701100001.0
2007-11-07 05:04:00,1.66505,1.6652,1.6649,1.6651,992700000.0
2007-11-07 05:05:00,1.6651,1.6652,1.6649,1.6651,1018400000.0
2007-11-07 05:06:00,1.6651,1.6651,1.6648,1.6649,762400000.0
2007-11-07 05:07:00,1.6649,1.6652,1.66435,1.6651,1768999985.0
2007-11-07 05:08:00,1.6651,1.6651,1.6645,1.665,1464799998.0
2007-11-07 05:09:00,1.665,1.6651,1.66485,1.6649,1377949984.0
2007-11-07 05:10:00,1.6649,1.665,1.6645,1.6648,1181200000.0
2007-11-07 05:11:00,1.6648,1.6648,1.66445,1.66465,1361100004.0
2007-11-07 05:12:00,1.6646,1.6647,1.6645,1.66465,1418500004.0
2007-11-07 05:13:00,1.66465,1.6648,1.6645,1.6645,1478795012.0
2007-11-07 05:14:00,1.6645,1.66465,1.6645,1.66465,685807801.0
2007-11-07 05:15:00,1.66465,1.6648,1.6645,1.6648,1425100006.0
2007-11-07 05:16:00,1.6647,1.6652,1.66465,1.6652,735599999.0
2007-11-07 05:17:00,1.6652,1.6652,1.66445,1.665,1021199992.0
2007-11-07 05:18:00,1.665,1.665,1.66485,1.665,656199990.0
2007-11-07 05:19:00,1.665,1.6651,1.6649,1.6651,739099993.0
2007-11-07 05:20:00,1.6651,1.6651,1.66495,1.6651,942600000.0
2007-11-07 05:21:00,1.66505,1.6651,1.66465,1.66475,1214899995.0
2007-11-07 05:22:00,1.66475,1.6648,1.6647,1.6648,744299995.0
2007-11-07 05:23:00,1.6654,1.6654,1.6651,1.6651,1749400006.0
2007-11-07 05:25:00,1.6645,1.66465,1.66445,1.6645,1749400006.0
2007-11-07 05:26:00,1.6645,1.6648,1.6645,1.6647,736399996.0
2007-11-07 05:27:00,1.6647,1.6648,1.6645,1.6645,2120600000.0
2007-11-07 05:28:00,1.6645,1.665,1.6645,1.665,1754699977.0
2007-11-07 05:29:00,1.6649,1.6649,1.6646,1.66475,1215700003.0
2007-11-07 05:30:00,1.6648,1.665,1.6648,1.665,639100000.0
2007-11-07 05:31:00,1.665,1.665,1.66485,1.66485,351700000.0
2007-11-07 05:32:00,1.66485,1.66485,1.66455,1.6646,263200000.0
2007-11-07 05:33:00,1.6646,1.6649,1.6646,1.6647,296600000.0
2007-11-07 05:34:00,1.6647,1.66475,1.6646,1.66475,171200000.0
2007-11-07 05:35:00,1.66475,1.6648,1.66465,1.6647,293400000.0
2007-11-07 05:36:00,1.6647,1.6648,1.66465,1.6648,242400000.0
2007-11-07 05:37:00,1.6648,1.6648,1.6648,1.6648,64400000.0
2007-11-07 05:38:00,1.6648,1.6652,1.66475,1.66515,201200000.0
2007-11-07 05:39:00,1.6652,1.6652,1.6648,1.6648,728499994.0
2007-11-07 05:40:00,1.6648,1.665,1.6648,1.665,485099999.0
2007-11-07 05:41:00,1.665,1.665,1.665,1.665,139200000.0
2007-11-07 05:42:00,1.665,1.6651,1.6648,1.6649,397900000.0
2007-11-07 05:43:00,1.6649,1.66515,1.6649,1.66515,344100000.0
2007-11-07 05:44:00,1.66515,1.6658,1.6651,1.6653,1316000000.0
2007-11-07 05:45:00,1.6653,1.6654,1.665,1.6651,481700001.0
2007-11-07 05:46:00,1.6651,1.6651,1.665,1.665,225100000.0
2007-11-07 05:47:00,1.665,1.6656,1.665,1.6656,648700000.0
2007-11-07 05:48:00,1.66555,1.6656,1.66535,1.6655,1069700000.0
2007-11-07 05:49:00,1.6655,1.6657,1.6655,1.6656,414600000.0
2007-11-07 05:50:00,1.66555,1.66555,1.6653,1.6654,362400000.0
2007-11-07 05:51:00,1.6654,1.6654,1.66515,1.6653,618600004.0
2007-11-07 05:52:00,1.6653,1.6655,1.66525,1.6655,399100000.0
2007-11-07 05:53:00,1.6655,1.6655,1.6654,1.6655,419700000.0
2007-11-07 05:54:00,1.6655,1.6655,1.665,1.6652,442400000.0
2007-11-07 05:55:00,1.6652,1.6652,1.665,1.665,174400000.0
2007-11-07 05:56:00,1.6652,1.6652,1.66515,1.6652,384799990.0
2007-11-07 05:57:00,1.6652,1.6653,1.66515,1.6652,646200004.0
2007-11-07 05:58:00,1.6653,1.6653,1.6649,1.6651,785300008.0
2007-11-07 05:59:00,1.6651,1.66515,1.6647,1.6647,922300000.0
2007-11-07 06:00:00,1.6647,1.665,1.6647,1.6649,747200000.0
2007-11-07 06:01:00,1.6649,1.6651,1.6648,1.6651,682899997.0
2007-11-07 06:02:00,1.66505,1.6651,1.6649,1.66505,889499999.0
2007-11-07 06:03:00,1.665,1.6653,1.66495,1.66495,1078200000.0
2007-11-07 06:04:00,1.66495,1.6654,1.66495,1.6653,827800000.0
2007-11-07 06:05:00,1.6653,1.6654,1.6653,1.6653,532000000.0
2007-11-07 06:06:00,1.6653,1.6654,1.665,1.665,709700000.0
2007-11-07 06:07:00,1.66495,1.66505,1.6649,1.665,306899999.0
2007-11-07 06:08:00,1.665,1.6651,1.665,1.665,493800000.0
2007-11-07 06:09:00,1.665,1.6653,1.66485,1.66515,824300000.0
2007-11-07 06:10:00,1.66515,1.66515,1.665,1.665,355600000.0
2007-11-07 06:11:00,1.665,1.66505,1.6649,1.665,487700000.0
2007-11-07 06:12:00,1.66505,1.6651,1.665,1.6651,1021100000.0
2007-11-07 06:13:00,1.6651,1.6651,1.6649,1.665,627000000.0
2007-11-07 06:14:00,1.665,1.66545,1.66485,1.66485,378799995.0
2007-11-07 06:15:00,1.6649,1.665,1.6649,1.665,537999999.0
2007-11-07 06:16:00,1.665,1.665,1.665,1.665,169900000.0
2007-11-07 06:17:00,1.66495,1.665,1.66495,1.665,373000000.0
2007-11-07 06:18:00,1.665,1.665,1.6648,1.6648,541500000.0
2007-11-07 06:19:00,1.6648,1.66495,1.6648,1.66495,567200000.0
2007-11-07 06:20:00,1.66495,1.6652,1.6649,1.6651,313400000.0
2007-11-07 06:21:00,1.6651,1.6653,1.665,1.6651,330800000.0
2007-11-07 06:22:00,1.6653,1.66545,1.66505,1.6651,917600000.0
2007-11-07 06:23:00,1.6651,1.6653,1.6651,1.6651,305299999.0
2007-11-07 06:24:00,1.6651,1.6651,1.66505,1.66505,347999989.0
2007-11-07 06:25:00,1.66505,1.6653,1.66505,1.6653,242300000.0
2007-11-07 06:26:00,1.6653,1.6653,1.66495,1.6653,124700000.0
2007-11-07 06:27:00,1.66525,1.6653,1.6652,1.6652,117600000.0
2007-11-07 06:28:00,1.6652,1.6653,1.66495,1.66525,160400000.0
2007-11-07 06:29:00,1.66525,1.6653,1.66495,1.66525,103100000.0
2007-11-07 06:30:00,1.66525,1.6653,1.665,1.665,136700000.0
2007-11-07 06:31:00,1.665,1.6654,1.665,1.6651,390100000.0
2007-11-07 06:32:00,1.6651,1.6653,1.66505,1.6652,493999993.0
2007-11-07 06:33:00,1.6652,1.6654,1.66515,1.66525,862799996.0
2007-11-07 06:34:00,1.66525,1.66525,1.6651,1.6651,201600000.0
2007-11-07 06:35:00,1.6651,1.66525,1.6651,1.6652,393800000.0
2007-11-07 06:36:00,1.6652,1.6652,1.66505,1.6651,447799996.0
2007-11-07 06:37:00,1.66515,1.66515,1.6649,1.6649,219400000.0
2007-11-07 06:38:00,1.6649,1.665,1.66485,1.6649,567300007.0
2007-11-07 06:39:00,1.6649,1.665,1.66485,1.66495,422200006.0
2007-11-07 06:40:00,1.66495,1.6652,1.66495,1.6651,402500003.0
2007-11-07 06:41:00,1.6651,1.66525,1.665,1.665,167800000.0
2007-11-07 06:42:00,1.665,1.665,1.6648,1.66495,215500000.0
2007-11-07 06:43:00,1.66495,1.665,1.6646,1.6647,601300000.0
2007-11-07 06:44:00,1.6647,1.6648,1.6645,1.6647,635500016.0
2007-11-07 06:45:00,1.6647,1.6648,1.6645,1.6645,672700003.0
2007-11-07 06:46:00,1.6646,1.66475,1.6645,1.6645,1170300026.0
2007-11-07 06:47:00,1.6645,1.6649,1.66445,1.6649,1270500019.0
2007-11-07 06:48:00,1.66485,1.6649,1.6645,1.6645,735100022.0
2007-11-07 06:49:00,1.6645,1.6645,1.66445,1.6645,1044300006.0
2007-11-07 06:50:00,1.6645,1.6645,1.66435,1.6645,521200000.0
2007-11-07 06:51:00,1.66435,1.6645,1.66435,1.6645,694599994.0
2007-11-07 06:52:00,1.6645,1.6645,1.6645,1.6645,1781900024.0
2007-11-07 06:53:00,1.6645,1.6645,1.66445,1.6645,1260500028.0
2007-11-07 06:54:00,1.6645,1.6645,1.66435,1.6645,1907100025.0
2007-11-07 06:55:00,1.6645,1.6645,1.6645,1.6645,1168800054.0
2007-11-07 06:56:00,1.6645,1.6649,1.66435,1.66455,947900032.0
2007-11-07 06:57:00,1.66455,1.6646,1.6645,1.6646,1014100036.0
2007-11-07 06:58:00,1.6645,1.6646,1.6645,1.6646,234400000.0
2007-11-07 06:59:00,1.6646,1.6646,1.6645,1.6646,352300000.0
2007-11-07 07:00:00,1.6646,1.6646,1.6645,1.6645,322200000.0
2007-11-07 07:01:00,1.6645,1.6646,1.6645,1.6646,321700000.0
2007-11-07 07:02:00,1.6646,1.6647,1.66455,1.6647,370700000.0
2007-11-07 07:03:00,1.66465,1.665,1.66465,1.66485,691999990.0
2007-11-07 07:04:00,1.66485,1.66505,1.66485,1.66495,758499998.0
2007-11-07 07:05:00,1.66495,1.66495,1.6646,1.6646,792600000.0
2007-11-07 07:06:00,1.6646,1.6649,1.6646,1.6648,566900000.0
2007-11-07 07:07:00,1.6648,1.665,1.6646,1.665,398100000.0
2007-11-07 07:08:00,1.665,1.665,1.66485,1.665,279800000.0
2007-11-07 07:09:00,1.665,1.665,1.66475,1.6649,224100000.0
2007-11-07 07:10:00,1.665,1.665,1.66485,1.665,46400000.0
2007-11-07 07:11:00,1.665,1.665,1.665,1.665,64000000.0
2007-11-07 07:12:00,1.6649,1.665,1.6649,1.6649,62400000.0
2007-11-07 07:13:00,1.6649,1.6649,1.6648,1.6649,127100000.0
2007-11-07 07:14:00,1.6649,1.6649,1.6645,1.6647,443300010.0
2007-11-07 07:15:00,1.6647,1.66475,1.66465,1.6647,234100000.0
2007-11-07 07:16:00,1.6647,1.6648,1.66465,1.66465,626200010.0
2007-11-07 07:17:00,1.66465,1.6648,1.66465,1.6647,591100000.0
2007-11-07 07:18:00,1.6647,1.66475,1.6645,1.66455,574499992.0
2007-11-07 07:19:00,1.66455,1.6652,1.6645,1.6649,1378200003.0
2007-11-07 07:20:00,1.6648,1.6649,1.66475,1.66475,892700005.0
2007-11-07 07:21:00,1.6647,1.6651,1.66465,1.6648,1021900000.0
2007-11-07 07:22:00,1.6648,1.6648,1.6648,1.6648,334800000.0
2007-11-07 07:23:00,1.6648,1.6648,1.6646,1.6646,142100000.0
2007-11-07 07:24:00,1.6647,1.6647,1.6645,1.6646,1932800010.0
2007-11-07 07:25:00,1.6645,1.6645,1.66445,1.6645,1932800010.0
2007-11-07 07:26:00,1.6646,1.6646,1.6646,1.6646,1450299981.0
2007-11-07 07:27:00,1.6645,1.6647,1.66445,1.6647,1450299981.0
2007-11-07 07:28:00,1.6647,1.6647,1.6645,1.6647,474399994.0
2007-11-07 07:29:00,1.6645,1.6645,1.6644,1.6644,1936200004.0
2007-11-07 07:30:00,1.66445,1.6646,1.6644,1.6645,1936200004.0
2007-11-07 07:31:00,1.6645,1.6645,1.6645,1.6645,1638399993.0
2007-11-07 07:32:00,1.6645,1.6646,1.6645,1.6645,1311300003.0
2007-11-07 07:33:00,1.6645,1.6648,1.6645,1.6648,481700000.0
2007-11-07 07:34:00,1.6648,1.6648,1.66455,1.66455,735600000.0
2007-11-07 07:35:00,1.66455,1.6647,1.66455,1.66455,1320200004.0
2007-11-07 07:36:00,1.66455,1.6649,1.66455,1.6649,1196499997.0
2007-11-07 07:37:00,1.6649,1.6649,1.66475,1.6648,357500000.0
2007-11-07 07:38:00,1.6648,1.6648,1.6647,1.6647,591200000.0
2007-11-07 07:39:00,1.6647,1.66505,1.6647,1.6648,652800000.0
2007-11-07 07:40:00,1.6648,1.665,1.6646,1.665,962399999.0
2007-11-07 07:41:00,1.665,1.6651,1.6649,1.665,739200000.0
2007-11-07 07:42:00,1.665,1.6651,1.66495,1.66505,603600000.0
2007-11-07 07:43:00,1.66505,1.6652,1.665,1.665,537800000.0
2007-11-07 07:44:00,1.665,1.665,1.6648,1.6649,427600000.0
2007-11-07 07:45:00,1.6649,1.6649,1.6646,1.6647,683900000.0
2007-11-07 07:46:00,1.6648,1.6648,1.66455,1.6646,311000000.0
2007-11-07 07:47:00,1.6646,1.6648,1.66455,1.66465,117400000.0
2007-11-07 07:48:00,1.6647,1.6647,1.66455,1.6646,381300000.0
2007-11-07 07:49:00,1.6646,1.6646,1.6646,1.6646,424800000.0
2007-11-07 07:50:00,1.6646,1.6646,1.6646,1.6646,284400000.0
2007-11-07 07:51:00,1.6646,1.6646,1.6645,1.6646,318300000.0
2007-11-07 07:52:00,1.6646,1.6646,1.6645,1.6646,185500000.0
2007-11-07 07:53:00,1.6646,1.66475,1.66455,1.66455,378800000.0
2007-11-07 07:54:00,1.66455,1.66485,1.66455,1.66475,388700000.0
2007-11-07 07:55:00,1.66475,1.6649,1.6646,1.6647,410600000.0
2007-11-07 07:56:00,1.66465,1.6648,1.6644,1.6644,730000000.0
2007-11-07 07:57:00,1.6644,1.6645,1.66435,1.66445,914799985.0
2007-11-07 07:58:00,1.66445,1.66445,1.66415,1.6642,1343399994.0
2007-11-07 07:59:00,1.6642,1.6644,1.6641,1.66415,1187400003.0
2007-11-07 08:00:00,1.66405,1.6642,1.664,1.6641,499999996.0
2007-11-07 08:01:00,1.66415,1.6643,1.664,1.66425,547099996.0
2007-11-07 08:02:00,1.66425,1.6644,1.66425,1.6643,415200000.0
2007-11-07 08:03:00,1.6643,1.6644,1.6643,1.6644,220399998.0
2007-11-07 08:04:00,1.6644,1.6645,1.6643,1.6645,378799998.0
2007-11-07 08:05:00,1.6645,1.6645,1.6643,1.6644,272000000.0
2007-11-07 08:06:00,1.6644,1.6644,1.66415,1.6642,272100000.0
2007-11-07 08:07:00,1.6642,1.6643,1.66415,1.6643,287800000.0
2007-11-07 08:08:00,1.6643,1.6645,1.66425,1.6644,564399994.0
2007-11-07 08:09:00,1.6644,1.6644,1.6643,1.6644,137400000.0
2007-11-07 08:10:00,1.6644,1.6645,1.6643,1.6644,230000000.0
2007-11-07 08:11:00,1.6644,1.6645,1.6643,1.6643,246600000.0
2007-11-07 08:12:00,1.6643,1.6643,1.66425,1.66425,430399984.0
2007-11-07 08:13:00,1.66425,1.6644,1.66425,1.66425,207900001.0
2007-11-07 08:14:00,1.66425,1.6645,1.6642,1.66435,279400000.0
2007-11-07 08:15:00,1.6644,1.6646,1.6644,1.6645,385800000.0
2007-11-07 08:16:00,1.6645,1.6652,1.6644,1.6647,775499994.0
2007-11-07 08:17:00,1.6647,1.6648,1.66455,1.66455,366299999.0
2007-11-07 08:18:00,1.66455,1.6648,1.66445,1.6647,519100001.0
2007-11-07 08:19:00,1.6647,1.6647,1.6646,1.6647,244799999.0
2007-11-07 08:20:00,1.6647,1.6647,1.66445,1.6645,455200000.0
2007-11-07 08:21:00,1.6645,1.6646,1.6645,1.6646,384500000.0
2007-11-07 08:22:00,1.6645,1.6646,1.66435,1.6645,458699993.0
2007-11-07 08:23:00,1.6646,1.6646,1.66445,1.6645,630499998.0
2007-11-07 08:24:00,1.66445,1.6646,1.66445,1.6645,833600003.0
2007-11-07 08:25:00,1.6645,1.6646,1.6645,1.6646,514100000.0
2007-11-07 08:26:00,1.6644,1.6647,1.66435,1.6647,208300001.0
2007-11-07 08:27:00,1.6647,1.6647,1.66445,1.6646,478700000.0
2007-11-07 08:28:00,1.6645,1.6646,1.6645,1.6645,367500000.0
2007-11-07 08:29:00,1.6646,1.6646,1.6645,1.6645,351800000.0
2007-11-07 08:30:00,1.6645,1.6645,1.6644,1.6645,449300000.0
2007-11-07 08:31:00,1.6644,1.6646,1.66435,1.6645,600800000.0
2007-11-07 08:32:00,1.6645,1.6647,1.6645,1.6647,168000000.0
2007-11-07 08:33:00,1.6647,1.6647,1.6645,1.6646,235200001.0
2007-11-07 08:34:00,1.6646,1.6647,1.6645,1.6646,1957199999.0
2007-11-07 08:35:00,1.6646,1.665,1.6646,1.6649,1327299993.0
2007-11-07 08:36:00,1.6649,1.6649,1.6648,1.6648,412100000.0
2007-11-07 08:37:00,1.6649,1.6649,1.6646,1.66485,313300000.0
2007-11-07 08:38:00,1.66485,1.665,1.6648,1.665,403000000.0
2007-11-07 08:39:00,1.665,1.665,1.6646,1.6647,900800000.0
2007-11-07 08:40:00,1.6647,1.6649,1.6646,1.6648,908699989.0
2007-11-07 08:41:00,1.6648,1.6649,1.6647,1.6649,454100002.0
2007-11-07 08:42:00,1.6649,1.6654,1.6649,1.6652,818399994.0
2007-11-07 08:43:00,1.6652,1.6653,1.6652,1.6653,827999995.0
2007-11-07 08:44:00,1.6653,1.6653,1.6648,1.665,1261999997.0
2007-11-07 08:45:00,1.6652,1.6653,1.6651,1.6652,2107299995.0
2007-11-07 08:46:00,1.6649,1.6651,1.6648,1.665,2107299995.0
2007-11-07 08:47:00,1.665,1.665,1.66495,1.665,1029700014.0
2007-11-07 08:48:00,1.665,1.6651,1.665,1.6651,687200000.0
2007-11-07 08:49:00,1.6651,1.6652,1.66505,1.66505,1056600000.0
2007-11-07 08:50:00,1.66505,1.6651,1.66505,1.6651,730800000.0
2007-11-07 08:51:00,1.6651,1.6652,1.665,1.665,852800000.0
2007-11-07 08:52:00,1.665,1.665,1.66485,1.665,1168800000.0
2007-11-07 08:53:00,1.665,1.6651,1.66485,1.6651,1315500000.0
2007-11-07 08:54:00,1.6651,1.66515,1.66495,1.66495,1383999984.0
2007-11-07 08:55:00,1.665,1.6653,1.66495,1.6652,1607099969.0
2007-11-07 08:56:00,1.6652,1.6652,1.6652,1.6652,781500000.0
2007-11-07 08:57:00,1.6652,1.6653,1.6651,1.6652,972500002.0
2007-11-07 08:58:00,1.6652,1.6653,1.6652,1.6652,1085300000.0
2007-11-07 08:59:00,1.6652,1.6653,1.6651,1.6652,1260000000.0
2007-11-07 09:00:00,1.6652,1.6652,1.665,1.665,1309099985.0
2007-11-07 09:01:00,1.665,1.6652,1.665,1.6651,1542699985.0
2007-11-07 09:02:00,1.6651,1.6653,1.66505,1.66505,1433199988.0
2007-11-07 09:03:00,1.6651,1.6652,1.66505,1.6651,1436299985.0
2007-11-07 09:04:00,1.6651,1.6652,1.665,1.6651,1578399969.0
2007-11-07 09:05:00,1.6651,1.6651,1.6649,1.665,1634399974.0
2007-11-07 09:06:00,1.665,1.6651,1.6648,1.6648,1639999946.0
2007-11-07 09:07:00,1.6648,1.6649,1.66465,1.6648,1229899994.0
2007-11-07 09:08:00,1.6648,1.6649,1.6647,1.6647,1857048913.0
2007-11-07 09:09:00,1.6647,1.6649,1.6645,1.6646,1687899999.0
2007-11-07 09:10:00,1.6646,1.6647,1.66455,1.6646,1552499997.0
2007-11-07 09:11:00,1.6646,1.66465,1.6645,1.6645,1407400000.0
2007-11-07 09:12:00,1.6645,1.6647,1.66445,1.66455,1323799969.0
2007-11-07 09:13:00,1.6646,1.6647,1.6645,1.6645,1313600000.0
2007-11-07 09:14:00,1.6645,1.6646,1.66445,1.6645,1422599989.0
2007-11-07 09:15:00,1.6645,1.6645,1.6644,1.6644,1591200000.0
2007-11-07 09:16:00,1.6644,1.6644,1.6642,1.6642,1295299993.0
2007-11-07 09:17:00,1.6642,1.6643,1.664,1.6642,1628499991.0
2007-11-07 09:18:00,1.6642,1.6642,1.6638,1.6638,1843499956.0
2007-11-07 09:19:00,1.6639,1.6642,1.66375,1.6641,1540199997.0
2007-11-07 09:20:00,1.6641,1.6642,1.66375,1.6639,1547399979.0
2007-11-07 09:21:00,1.664,1.6643,1.6639,1.66415,1191700000.0
2007-11-07 09:22:00,1.66415,1.6643,1.6641,1.66425,1349100000.0
2007-11-07 09:23:00,1.66425,1.6646,1.6642,1.6645,1109500000.0
2007-11-07 09:24:00,1.6645,1.6645,1.6642,1.6642,1483700000.0
2007-11-07 09:25:00,1.6642,1.6643,1.66405,1.6641,1793199982.0
2007-11-07 09:26:00,1.6642,1.6642,1.6638,1.6639,1693999995.0
2007-11-07 09:27:00,1.6639,1.6644,1.66375,1.6639,1659600002.0
2007-11-07 09:28:00,1.6639,1.6643,1.6639,1.664,1614400000.0
2007-11-07 09:29:00,1.664,1.6643,1.664,1.6641,1274400000.0
2007-11-07 09:30:00,1.6641,1.6644,1.6639,1.6643,1987600000.0
2007-11-07 09:31:00,1.6643,1.6645,1.66425,1.6644,1740400000.0
2007-11-07 09:32:00,1.6644,1.6646,1.66435,1.6646,1417800002.0
2007-11-07 09:33:00,1.6646,1.6647,1.6645,1.6646,1324399992.0
2007-11-07 09:34:00,1.6646,1.6648,1.6646,1.6647,1637900000.0
2007-11-07 09:35:00,1.6647,1.6648,1.66465,1.6647,1298000001.0
2007-11-07 09:36:00,1.6647,1.6648,1.6646,1.6647,1894300000.0
2007-11-07 09:37:00,1.6652,1.6652,1.6651,1.6652,1935500002.0
2007-11-07 09:38:00,1.6648,1.6652,1.66475,1.6651,1935500002.0
2007-11-07 09:39:00,1.6651,1.6651,1.665,1.6651,1108600000.0
2007-11-07 09:40:00,1.6651,1.6652,1.66505,1.6652,1401199997.0
2007-11-07 09:41:00,1.6652,1.6655,1.6652,1.6654,1434100003.0
2007-11-07 09:42:00,1.6654,1.6654,1.6653,1.66535,1671299989.0
2007-11-07 09:43:00,1.66535,1.6656,1.66525,1.6653,1647599962.0
2007-11-07 09:44:00,1.6653,1.6654,1.6653,1.6653,1619199950.0
2007-11-07 09:45:00,1.6653,1.6654,1.6653,1.6653,1427999996.0
2007-11-07 09:46:00,1.6653,1.6653,1.6652,1.6652,1236800000.0
2007-11-07 09:47:00,1.6652,1.6653,1.6651,1.6652,1799599999.0
2007-11-07 09:48:00,1.6652,1.6654,1.6652,1.6653,1192000000.0
2007-11-07 09:49:00,1.6653,1.6655,1.6653,1.6654,1728199993.0
2007-11-07 09:50:00,1.6654,1.6654,1.66505,1.66515,1906900000.0
2007-11-07 09:51:00,1.66515,1.6653,1.66515,1.6653,1961999998.0
2007-11-07 09:52:00,1.6653,1.6653,1.66465,1.6647,2022600000.0
2007-11-07 09:53:00,1.6647,1.6649,1.66435,1.6646,1804299997.0
2007-11-07 09:54:00,1.6646,1.6648,1.6645,1.6648,1792599990.0
2007-11-07 09:55:00,1.6647,1.6648,1.66465,1.6648,1567899972.0
2007-11-07 09:56:00,1.6648,1.6648,1.6646,1.6646,1331100000.0
2007-11-07 09:57:00,1.6646,1.6647,1.6646,1.6647,1390700000.0
2007-11-07 09:58:00,1.6647,1.6648,1.6646,1.6646,1394400000.0
2007-11-07 09:59:00,1.6646,1.6646,1.66455,1.66455,1165599972.0
2007-11-07 10:00:00,1.66455,1.66455,1.6645,1.66455,1054499983.0
2007-11-07 10:01:00,1.66455,1.6646,1.6644,1.6644,761899977.0
2007-11-07 10:02:00,1.6644,1.6646,1.66435,1.6646,940499998.0
2007-11-07 10:03:00,1.6646,1.665,1.6646,1.66465,537099995.0
2007-11-07 10:04:00,1.66465,1.6654,1.66465,1.66525,1206099991.0
2007-11-07 10:05:00,1.6651,1.6652,1.6649,1.6652,203200000.0
2007-11-07 10:06:00,1.6654,1.6654,1.6653,1.6654,203200000.0
2007-11-07 10:07:00,1.6654,1.6654,1.6653,1.66535,185899999.0
2007-11-07 10:08:00,1.66535,1.6655,1.66525,1.66535,954399990.0
2007-11-07 10:09:00,1.66535,1.66535,1.6651,1.6651,953699997.0
2007-11-07 10:10:00,1.6651,1.6654,1.6651,1.6653,394399999.0
2007-11-07 10:11:00,1.6653,1.66535,1.6652,1.66525,467099996.0
2007-11-07 10:12:00,1.66525,1.6653,1.66505,1.66525,751399985.0
2007-11-07 10:13:00,1.66525,1.66525,1.6651,1.66525,131300000.0
2007-11-07 10:14:00,1.66525,1.66545,1.66525,1.6654,324200002.0
2007-11-07 10:15:00,1.6654,1.66545,1.66525,1.66535,936999993.0
2007-11-07 10:16:00,1.6653,1.66535,1.6651,1.66535,1405699988.0
2007-11-07 10:17:00,1.66525,1.6654,1.6652,1.6652,964599995.0
2007-11-07 10:18:00,1.6652,1.6655,1.66515,1.66535,1386300011.0
2007-11-07 10:19:00,1.66545,1.6655,1.6653,1.6654,251100001.0
2007-11-07 10:20:00,1.6654,1.6654,1.66525,1.66535,854999991.0
2007-11-07 10:21:00,1.66535,1.6654,1.66525,1.66535,1157100004.0
2007-11-07 10:22:00,1.66535,1.6654,1.66515,1.66515,876499999.0
2007-11-07 10:23:00,1.66515,1.66525,1.66505,1.66525,602800000.0
2007-11-07 10:24:00,1.66525,1.66525,1.66495,1.6651,1241800004.0
2007-11-07 10:25:00,1.6651,1.6651,1.665,1.6651,322800000.0
2007-11-07 10:26:00,1.6651,1.6651,1.66505,1.6651,664300000.0
2007-11-07 10:27:00,1.6651,1.6652,1.66505,1.6651,415100000.0
2007-11-07 10:28:00,1.6651,1.66515,1.66505,1.6651,266500001.0
2007-11-07 10:29:00,1.6651,1.66515,1.66505,1.66515,324300000.0
2007-11-07 10:30:00,1.66515,1.66515,1.665,1.66505,649200000.0
2007-11-07 10:31:00,1.66505,1.66505,1.66495,1.66505,576900000.0
2007-11-07 10:32:00,1.66505,1.66505,1.665,1.66505,409300000.0
2007-11-07 10:33:00,1.66505,1.6652,1.665,1.6651,570999999.0
2007-11-07 10:34:00,1.6651,1.6651,1.665,1.6651,1157199998.0
2007-11-07 10:35:00,1.6651,1.6651,1.66495,1.66505,1347699998.0
2007-11-07 10:36:00,1.665,1.6652,1.66495,1.6652,1313499994.0
2007-11-07 10:37:00,1.66515,1.6653,1.665,1.6653,1180600000.0
2007-11-07 10:38:00,1.6634,1.6634,1.6629,1.6629,1361900001.0
2007-11-07 10:39:00,1.6653,1.66575,1.6653,1.66575,1361900001.0
2007-11-07 10:40:00,1.66575,1.66605,1.6657,1.666,1087800000.0
2007-11-07 10:41:00,1.666,1.666,1.6659,1.666,1083900001.0
2007-11-07 10:42:00,1.666,1.6661,1.66595,1.666,1232499998.0
2007-11-07 10:43:00,1.666,1.666,1.6658,1.6658,1336899999.0
2007-11-07 10:44:00,1.6658,1.6658,1.6657,1.6658,995900000.0
2007-11-07 10:45:00,1.6658,1.6658,1.6657,1.6658,1160500000.0
2007-11-07 10:46:00,1.6658,1.6659,1.6658,1.6659,1212300000.0
2007-11-07 10:47:00,1.6659,1.6664,1.6659,1.6664,1693600000.0
2007-11-07 10:48:00,1.6664,1.6664,1.6661,1.6664,1528899998.0
2007-11-07 10:49:00,1.6664,1.6664,1.6662,1.6664,1314100000.0
2007-11-07 10:50:00,1.6664,1.6664,1.666,1.666,1339799990.0
2007-11-07 10:51:00,1.666,1.6661,1.66595,1.6661,1952900019.0
2007-11-07 10:52:00,1.6661,1.6661,1.66595,1.666,1720299997.0
2007-11-07 10:53:00,1.6613,1.6614,1.6612,1.6613,1666100000.0
2007-11-07 10:54:00,1.666,1.6661,1.666,1.6661,1666100000.0
2007-11-07 10:55:00,1.6661,1.6661,1.6656,1.6657,1527800000.0
2007-11-07 10:56:00,1.6657,1.6659,1.66565,1.6657,1404700000.0
2007-11-07 10:57:00,1.6606,1.6608,1.6603,1.6604,1454599997.0
2007-11-07 10:58:00,1.6655,1.6658,1.6655,1.6656,1454599997.0
2007-11-07 10:59:00,1.6656,1.6658,1.66555,1.6657,1989500007.0
2007-11-07 11:00:00,1.6657,1.6658,1.6656,1.66565,1126600000.0
2007-11-07 11:01:00,1.66565,1.66565,1.66555,1.66555,888500015.0
2007-11-07 11:02:00,1.66555,1.6656,1.6655,1.6655,1511400013.0
2007-11-07 11:03:00,1.6595,1.6599,1.6594,1.6597,1955699989.0
2007-11-07 11:04:00,1.6652,1.6653,1.66505,1.66525,1955699989.0
2007-11-07 11:05:00,1.66525,1.66525,1.665,1.6652,927200000.0
2007-11-07 11:06:00,1.6652,1.6652,1.66495,1.66515,1856900004.0
2007-11-07 11:07:00,1.6651,1.6652,1.665,1.6651,1753200003.0
2007-11-07 11:08:00,1.6651,1.6653,1.665,1.6652,2140899994.0
2007-11-07 11:09:00,1.6652,1.6653,1.6651,1.66515,1046400000.0
2007-11-07 11:10:00,1.66515,1.6652,1.66505,1.66515,686300000.0
2007-11-07 11:11:00,1.66515,1.6652,1.66505,1.6651,922099999.0
2007-11-07 11:12:00,1.6651,1.66515,1.665,1.6651,886399999.0
2007-11-07 11:13:00,1.6651,1.6652,1.66495,1.66505,1067900002.0
2007-11-07 11:14:00,1.66505,1.66505,1.6645,1.66455,1682899999.0
2007-11-07 11:15:00,1.6598,1.6602,1.6597,1.6601,1612000008.0
2007-11-07 11:16:00,1.6648,1.66505,1.66435,1.66455,1612000008.0
2007-11-07 11:17:00,1.66455,1.66455,1.66375,1.664,1988699960.0
2007-11-07 11:18:00,1.664,1.664,1.66285,1.66285,1392599987.0
2007-11-07 11:19:00,1.66285,1.66345,1.66255,1.6631,1317399994.0
2007-11-07 11:20:00,1.66305,1.66335,1.66235,1.66285,1114099998.0
2007-11-07 11:21:00,1.66285,1.6633,1.66265,1.663,1608699980.0
2007-11-07 11:22:00,1.663,1.663,1.66205,1.6622,1135099996.0
2007-11-07 11:23:00,1.6622,1.66275,1.66215,1.66235,1817900002.0
2007-11-07 11:24:00,1.66235,1.66325,1.66225,1.66315,1583699973.0
2007-11-07 11:25:00,1.6611,1.6612,1.661,1.6611,1821499994.0
2007-11-07 11:26:00,1.6612,1.6612,1.6611,1.6611,1821499994.0
2007-11-07 11:27:00,1.661,1.661,1.6608,1.6609,1821499994.0
2007-11-07 11:28:00,1.66325,1.6634,1.6632,1.6632,1821499994.0
2007-11-07 11:29:00,1.6609,1.6609,1.6608,1.6609,1190200003.0
2007-11-07 11:30:00,1.663,1.66305,1.66295,1.66305,1190200003.0
2007-11-07 11:31:00,1.66305,1.66335,1.66305,1.6632,1882200009.0
2007-11-07 11:32:00,1.6632,1.66325,1.663,1.6631,1729700009.0
2007-11-07 11:33:00,1.6612,1.6614,1.6612,1.6612,704199987.0
2007-11-07 11:34:00,1.66285,1.6629,1.66275,1.6629,704199987.0
2007-11-07 11:35:00,1.6629,1.66305,1.6627,1.66285,2077000012.0
2007-11-07 11:36:00,1.66285,1.66335,1.66285,1.66325,1885300001.0
2007-11-07 11:37:00,1.66325,1.66365,1.66315,1.6634,595599995.0
2007-11-07 11:38:00,1.66335,1.66345,1.66305,1.66305,1972700007.0
2007-11-07 11:39:00,1.66305,1.66315,1.66275,1.66295,1523299997.0
2007-11-07 11:40:00,1.66,1.6602,1.6595,1.6596,1915200021.0
2007-11-07 11:41:00,1.66285,1.6629,1.66265,1.66265,1915200021.0
2007-11-07 11:42:00,1.66255,1.66255,1.66215,1.66225,1538099986.0
2007-11-07 11:43:00,1.66225,1.66245,1.66205,1.6621,1297800002.0
2007-11-07 11:44:00,1.6621,1.66225,1.66205,1.6622,924699990.0
2007-11-07 11:45:00,1.6622,1.66225,1.66195,1.6621,864800011.0
2007-11-07 11:46:00,1.6621,1.6621,1.66185,1.66205,338200008.0
2007-11-07 11:47:00,1.66185,1.66195,1.66175,1.66185,1800899988.0
2007-11-07 11:48:00,1.66185,1.662,1.66175,1.6618,1531300001.0
2007-11-07 11:49:00,1.6605,1.6607,1.6605,1.6607,868400000.0
2007-11-07 11:50:00,1.6608,1.661,1.6606,1.6607,868400000.0
2007-11-07 11:51:00,1.6615,1.6615,1.66055,1.66095,868400000.0
2007-11-07 11:52:00,1.66095,1.66145,1.6609,1.66135,1029200000.0
2007-11-07 11:53:00,1.66135,1.66145,1.6613,1.6614,1179100000.0
2007-11-07 11:54:00,1.6614,1.6615,1.6613,1.6613,785000000.0
2007-11-07 11:55:00,1.6613,1.66145,1.6611,1.66115,632000000.0
2007-11-07 11:56:00,1.66115,1.66115,1.6604,1.66075,1267399998.0
2007-11-07 11:57:00,1.6614,1.6615,1.6613,1.6614,471000003.0
2007-11-07 11:58:00,1.66055,1.6606,1.66025,1.6604,471000003.0
2007-11-07 11:59:00,1.6604,1.6607,1.6604,1.66045,372000000.0
2007-11-07 12:00:00,1.66045,1.66055,1.6601,1.6604,988199998.0
2007-11-07 12:01:00,1.66035,1.6604,1.6591,1.6595,1432499999.0
2007-11-07 12:02:00,1.6595,1.6597,1.65915,1.6595,997599999.0
2007-11-07 12:03:00,1.6595,1.66,1.65945,1.65975,1416400011.0
2007-11-07 12:04:00,1.6598,1.6606,1.6597,1.6606,1087499998.0
2007-11-07 12:05:00,1.66045,1.66075,1.66035,1.66045,1658299990.0
2007-11-07 12:06:00,1.66045,1.6608,1.66045,1.66055,856900000.0
2007-11-07 12:07:00,1.66055,1.6606,1.66025,1.6603,1174500000.0
2007-11-07 12:08:00,1.6617,1.6618,1.6616,1.6618,859899999.0
2007-11-07 12:09:00,1.65965,1.6599,1.65965,1.65985,859899999.0
2007-11-07 12:10:00,1.65985,1.65995,1.65955,1.65955,1682500011.0
2007-11-07 12:11:00,1.65955,1.65975,1.6595,1.6597,1621100005.0
2007-11-07 12:12:00,1.6597,1.6599,1.65955,1.65985,1514750007.0
2007-11-07 12:13:00,1.65985,1.66005,1.6597,1.6598,1619799992.0
2007-11-07 12:14:00,1.6598,1.6602,1.6598,1.66005,847299995.0
2007-11-07 12:15:00,1.66005,1.6603,1.65975,1.66025,933199999.0
2007-11-07 12:16:00,1.66025,1.66035,1.66005,1.66015,959699993.0
2007-11-07 12:17:00,1.66015,1.6603,1.6598,1.6603,1064299989.0
2007-11-07 12:18:00,1.6603,1.6603,1.66015,1.6603,338900000.0
2007-11-07 12:19:00,1.66025,1.6603,1.6602,1.6603,638900000.0
2007-11-07 12:20:00,1.6603,1.66065,1.66025,1.66065,841900001.0
2007-11-07 12:21:00,1.66065,1.6607,1.66045,1.6606,839200000.0
2007-11-07 12:22:00,1.6606,1.6606,1.66045,1.6606,878999998.0
2007-11-07 12:23:00,1.6606,1.6607,1.66055,1.66065,948400001.0
2007-11-07 12:24:00,1.66065,1.6611,1.66065,1.66105,1421800001.0
2007-11-07 12:25:00,1.661,1.6613,1.66095,1.66115,1888600010.0
2007-11-07 12:26:00,1.66115,1.6613,1.66115,1.6612,1014300000.0
2007-11-07 12:27:00,1.6612,1.6612,1.6609,1.661,693600000.0
2007-11-07 12:28:00,1.661,1.661,1.6608,1.6608,230200000.0
2007-11-07 12:29:00,1.6608,1.66105,1.66075,1.66105,967499997.0
2007-11-07 12:30:00,1.66105,1.66155,1.661,1.6613,1885599996.0
2007-11-07 12:31:00,1.6613,1.66135,1.66125,1.66135,408600000.0
2007-11-07 12:32:00,1.66135,1.6616,1.66135,1.6614,529400000.0
2007-11-07 12:33:00,1.6614,1.66145,1.66115,1.66135,603199999.0
2007-11-07 12:34:00,1.66135,1.66135,1.6609,1.661,706200003.0
2007-11-07 12:35:00,1.661,1.66105,1.6608,1.6609,1268200012.0
2007-11-07 12:36:00,1.6609,1.66095,1.6605,1.66055,879000002.0
2007-11-07 12:37:00,1.66055,1.66055,1.6604,1.6605,1009173018.0
2007-11-07 12:38:00,1.6605,1.66065,1.66045,1.6605,999529996.0
2007-11-07 12:39:00,1.6605,1.6607,1.66015,1.66015,1189399990.0
2007-11-07 12:40:00,1.6601,1.66025,1.6596,1.6597,1967999994.0
2007-11-07 12:41:00,1.6598,1.6599,1.65975,1.65985,2080399994.0
2007-11-07 12:42:00,1.6598,1.66015,1.6598,1.6599,1059800000.0
2007-11-07 12:43:00,1.6599,1.66,1.6597,1.6597,685700000.0
2007-11-07 12:44:00,1.6597,1.65985,1.65955,1.65985,1971399996.0
2007-11-07 12:45:00,1.65985,1.6601,1.65985,1.66,675099998.0
2007-11-07 12:46:00,1.66,1.66015,1.66,1.66015,932399996.0
2007-11-07 12:47:00,1.66015,1.6604,1.6601,1.66035,776399999.0
2007-11-07 12:48:00,1.66035,1.6607,1.66035,1.66065,1940199990.0
2007-11-07 12:49:00,1.66055,1.6608,1.6605,1.66065,1494099976.0
2007-11-07 12:50:00,1.66065,1.66105,1.6606,1.66075,1626899990.0
2007-11-07 12:51:00,1.6608,1.66105,1.66065,1.66075,1797900008.0
2007-11-07 12:52:00,1.6613,1.6613,1.6613,1.6613,1091600002.0
2007-11-07 12:53:00,1.6612,1.6617,1.6612,1.6616,1091600002.0
2007-11-07 12:54:00,1.66165,1.66165,1.66135,1.66145,704299998.0
2007-11-07 12:55:00,1.66145,1.6615,1.66125,1.66145,1613799978.0
2007-11-07 12:56:00,1.66145,1.6616,1.66135,1.6614,1544500008.0
2007-11-07 12:57:00,1.6614,1.66155,1.6613,1.66145,1960600003.0
2007-11-07 12:58:00,1.66145,1.6618,1.6614,1.6618,1854099986.0
2007-11-07 12:59:00,1.6618,1.66185,1.66135,1.66155,1657399993.0
2007-11-07 13:00:00,1.6614,1.6614,1.6609,1.661,1307699986.0
2007-11-07 13:01:00,1.6613,1.66155,1.66125,1.66155,1307699986.0
2007-11-07 13:02:00,1.66155,1.6619,1.66155,1.6619,1412800000.0
2007-11-07 13:03:00,1.6619,1.6619,1.66175,1.6618,1293700000.0
2007-11-07 13:04:00,1.6618,1.6618,1.66165,1.66165,852700000.0
2007-11-07 13:05:00,1.66165,1.6617,1.6616,1.66165,531300000.0
2007-11-07 13:06:00,1.66165,1.6618,1.66155,1.6617,1322099996.0
2007-11-07 13:07:00,1.6617,1.66185,1.6617,1.6618,265600000.0
2007-11-07 13:08:00,1.6618,1.6619,1.6617,1.66185,1093200000.0
2007-11-07 13:09:00,1.6619,1.6619,1.66175,1.6619,586499998.0
2007-11-07 13:10:00,1.6619,1.6622,1.6619,1.66215,1068200001.0
2007-11-07 13:11:00,1.66215,1.6622,1.66205,1.6621,718000000.0
2007-11-07 13:12:00,1.66205,1.6621,1.6619,1.66195,891600000.0
2007-11-07 13:13:00,1.66195,1.66195,1.66175,1.66185,346299997.0
2007-11-07 13:14:00,1.66185,1.66185,1.66165,1.66165,588200000.0
2007-11-07 13:15:00,1.66165,1.66165,1.6615,1.6616,1733999928.0
2007-11-07 13:16:00,1.66155,1.6618,1.66155,1.6616,2051099977.0
2007-11-07 13:17:00,1.6616,1.66165,1.66155,1.66165,387600001.0
2007-11-07 13:18:00,1.66165,1.66165,1.66135,1.66155,1116999998.0
2007-11-07 13:19:00,1.66155,1.66175,1.66145,1.6616,1303299996.0
2007-11-07 13:20:00,1.6616,1.66175,1.66155,1.6617,700000000.0
2007-11-07 13:21:00,1.6617,1.66175,1.66165,1.66175,1168900010.0
2007-11-07 13:22:00,1.66175,1.66205,1.6617,1.6619,1542699991.0
2007-11-07 13:23:00,1.6619,1.6622,1.6619,1.66205,1198299998.0
2007-11-07 13:24:00,1.66205,1.66205,1.6617,1.66175,1146600001.0
2007-11-07 13:25:00,1.66175,1.6619,1.66175,1.6618,786500000.0
2007-11-07 13:26:00,1.6618,1.66185,1.6616,1.66165,1748299996.0
2007-11-07 13:27:00,1.66165,1.66175,1.66085,1.66095,1032799998.0
2007-11-07 13:28:00,1.661,1.6611,1.6608,1.6609,1442099984.0
2007-11-07 13:29:00,1.66085,1.6609,1.6607,1.6607,518800000.0
2007-11-07 13:30:00,1.6607,1.6607,1.66,1.6603,1132000000.0
2007-11-07 13:31:00,1.6603,1.6609,1.6603,1.66085,1092400000.0
2007-11-07 13:32:00,1.66085,1.66085,1.6604,1.66045,616200000.0
2007-11-07 13:33:00,1.66045,1.6605,1.6603,1.6604,1211000000.0
2007-11-07 13:34:00,1.6604,1.6606,1.6603,1.66035,1426200000.0
2007-11-07 13:35:00,1.6603,1.6603,1.6602,1.6603,546700000.0
2007-11-07 13:36:00,1.6605,1.6608,1.6605,1.6608,546700000.0
2007-11-07 13:37:00,1.6608,1.66085,1.66065,1.6608,995500000.0
2007-11-07 13:38:00,1.6608,1.66095,1.66065,1.6608,1236200004.0
2007-11-07 13:39:00,1.6608,1.6612,1.6608,1.6611,1260600000.0
2007-11-07 13:40:00,1.6611,1.6614,1.66095,1.6613,1491999981.0
2007-11-07 13:41:00,1.6612,1.6613,1.66105,1.6613,1702099986.0
2007-11-07 13:42:00,1.6613,1.6615,1.6613,1.6614,789400000.0
2007-11-07 13:43:00,1.6614,1.6616,1.6614,1.66155,799200005.0
2007-11-07 13:44:00,1.66155,1.6618,1.6615,1.6616,1406599997.0
2007-11-07 13:45:00,1.6616,1.66185,1.6616,1.6616,1213800000.0
2007-11-07 13:46:00,1.6616,1.6617,1.66155,1.6616,892899993.0
2007-11-07 13:47:00,1.6616,1.6619,1.6615,1.6617,604799999.0
2007-11-07 13:48:00,1.6617,1.6617,1.66155,1.6616,726700000.0
2007-11-07 13:49:00,1.6616,1.6616,1.66135,1.6614,1299999998.0
2007-11-07 13:50:00,1.6613,1.6614,1.66125,1.6614,778399995.0
2007-11-07 13:51:00,1.6614,1.6615,1.6614,1.66145,755800000.0
2007-11-07 13:52:00,1.66145,1.66145,1.6613,1.6613,842099997.0
2007-11-07 13:53:00,1.6613,1.6614,1.6613,1.6614,1067500000.0
2007-11-07 13:54:00,1.6614,1.6616,1.6614,1.6616,784100000.0
2007-11-07 13:55:00,1.6616,1.6617,1.66155,1.6617,817800000.0
2007-11-07 13:56:00,1.6617,1.6617,1.66135,1.66135,1154000013.0
2007-11-07 13:57:00,1.66135,1.6615,1.66135,1.66145,1020100011.0
2007-11-07 13:58:00,1.66145,1.6615,1.6614,1.6614,835700000.0
2007-11-07 13:59:00,1.6614,1.66145,1.6612,1.66145,1264699996.0
2007-11-07 14:00:00,1.66145,1.6615,1.66085,1.6611,1278899999.0
2007-11-07 14:01:00,1.6611,1.66125,1.6609,1.661,922400000.0
2007-11-07 14:02:00,1.661,1.6611,1.6607,1.6608,916700000.0
2007-11-07 14:03:00,1.6608,1.6608,1.66005,1.66005,1128400000.0
2007-11-07 14:04:00,1.6601,1.6602,1.66,1.6601,921200000.0
2007-11-07 14:05:00,1.6601,1.66015,1.6601,1.6601,822000000.0
2007-11-07 14:06:00,1.6601,1.6604,1.6601,1.6603,838500000.0
2007-11-07 14:07:00,1.6603,1.66045,1.6601,1.6603,808500000.0
2007-11-07 14:08:00,1.6603,1.6604,1.65995,1.66,1774799962.0
2007-11-07 14:09:00,1.66,1.6601,1.6596,1.6599,1151399997.0
2007-11-07 14:10:00,1.6599,1.66025,1.6595,1.6595,1928799997.0
2007-11-07 14:11:00,1.65955,1.6598,1.65925,1.6597,1253500000.0
2007-11-07 14:12:00,1.6597,1.6599,1.6597,1.6599,571900000.0
2007-11-07 14:13:00,1.65985,1.6602,1.65975,1.66,1331199995.0
2007-11-07 14:14:00,1.66,1.6602,1.6599,1.66,1154800000.0
2007-11-07 14:15:00,1.66,1.6601,1.66,1.66,920400000.0
2007-11-07 14:16:00,1.66005,1.6603,1.6599,1.66015,1064800002.0
2007-11-07 14:17:00,1.6602,1.6603,1.6601,1.66015,722300000.0
2007-11-07 14:18:00,1.6601,1.6602,1.66005,1.6601,1188600017.0
2007-11-07 14:19:00,1.6601,1.6602,1.6601,1.6602,664500000.0
2007-11-07 14:20:00,1.6602,1.6604,1.6602,1.6603,805800000.0
2007-11-07 14:21:00,1.6603,1.6604,1.6602,1.6603,595300000.0
2007-11-07 14:22:00,1.66035,1.6604,1.66025,1.6603,1065799991.0
2007-11-07 14:23:00,1.6603,1.6603,1.66015,1.6603,1423099979.0
2007-11-07 14:24:00,1.6603,1.6604,1.6602,1.6604,1211500000.0
2007-11-07 14:25:00,1.6604,1.6604,1.6602,1.6603,1061399995.0
2007-11-07 14:26:00,1.6603,1.66035,1.66025,1.66035,1417199998.0
2007-11-07 14:27:00,1.66035,1.6605,1.66025,1.66035,744000003.0
2007-11-07 14:28:00,1.66035,1.6604,1.6603,1.6603,1311100003.0
2007-11-07 14:29:00,1.6603,1.6605,1.6601,1.6601,1737499999.0
2007-11-07 14:30:00,1.6594,1.6598,1.6593,1.6598,905100000.0
2007-11-07 14:31:00,1.6603,1.6603,1.6601,1.6602,905100000.0
2007-11-07 14:32:00,1.6602,1.6606,1.6602,1.6605,1351100000.0
2007-11-07 14:33:00,1.6605,1.6606,1.6604,1.6604,1764800035.0
2007-11-07 14:34:00,1.6605,1.6605,1.6601,1.66025,658600000.0
2007-11-07 14:35:00,1.66025,1.6604,1.66025,1.6604,851500000.0
2007-11-07 14:36:00,1.6604,1.6606,1.6604,1.6605,404400000.0
2007-11-07 14:37:00,1.6605,1.6607,1.6601,1.6601,990300000.0
2007-11-07 14:38:00,1.6601,1.6603,1.66005,1.6603,1434200005.0
2007-11-07 14:39:00,1.6603,1.6603,1.6602,1.6602,1119700000.0
2007-11-07 14:40:00,1.6602,1.6603,1.6601,1.6601,931800000.0
2007-11-07 14:41:00,1.66005,1.6603,1.66005,1.6602,2111500008.0
2007-11-07 14:42:00,1.6602,1.6603,1.6602,1.6602,825900000.0
2007-11-07 14:43:00,1.6602,1.6603,1.6601,1.6601,985100000.0
2007-11-07 14:44:00,1.6601,1.6602,1.66,1.66005,1972900018.0
2007-11-07 14:45:00,1.66005,1.6602,1.65985,1.65985,737300004.0
2007-11-07 14:46:00,1.65985,1.6601,1.6595,1.6595,1852000015.0
2007-11-07 14:47:00,1.6595,1.6595,1.6591,1.6593,1368100001.0
2007-11-07 14:48:00,1.6593,1.65935,1.65915,1.6592,2030199991.0
2007-11-07 14:49:00,1.6592,1.6593,1.6592,1.6593,833500000.0
2007-11-07 14:50:00,1.6593,1.6594,1.65925,1.6594,637100001.0
2007-11-07 14:51:00,1.6594,1.6594,1.6587,1.6589,1157800000.0
2007-11-07 14:52:00,1.6589,1.6591,1.6588,1.65885,1739400008.0
2007-11-07 14:53:00,1.65885,1.6591,1.65885,1.6591,1501600000.0
2007-11-07 14:54:00,1.6591,1.6593,1.6588,1.65885,1220899999.0
2007-11-07 14:55:00,1.6589,1.6589,1.65815,1.6584,1444000000.0
2007-11-07 14:56:00,1.6584,1.6586,1.6583,1.6586,1472000009.0
2007-11-07 14:57:00,1.65855,1.6587,1.6585,1.6586,1740799982.0
2007-11-07 14:58:00,1.6586,1.65885,1.65855,1.65885,1819200012.0
2007-11-07 14:59:00,1.65885,1.6589,1.6585,1.6587,1779500000.0
2007-11-07 15:00:00,1.6587,1.65875,1.6586,1.65865,879700000.0
2007-11-07 15:01:00,1.65865,1.65885,1.65865,1.65865,838599998.0
2007-11-07 15:02:00,1.65865,1.659,1.6586,1.6589,2052500007.0
2007-11-07 15:03:00,1.65885,1.65895,1.6586,1.6588,1393599996.0
2007-11-07 15:04:00,1.6588,1.6589,1.65825,1.6583,1385799993.0
2007-11-07 15:05:00,1.6583,1.65885,1.65825,1.65875,1745000003.0
2007-11-07 15:06:00,1.6588,1.6588,1.6585,1.6586,1437600007.0
2007-11-07 15:07:00,1.6586,1.65905,1.6586,1.65895,1584000004.0
2007-11-07 15:08:00,1.659,1.65925,1.65885,1.65925,2001599997.0
2007-11-07 15:09:00,1.6593,1.6595,1.6591,1.6593,1805400003.0
2007-11-07 15:10:00,1.6593,1.6594,1.65905,1.65905,971000000.0
2007-11-07 15:11:00,1.65905,1.65905,1.65835,1.6587,1298799998.0
2007-11-07 15:12:00,1.6587,1.65875,1.6587,1.65875,888500000.0
2007-11-07 15:13:00,1.65875,1.6588,1.6586,1.65865,1033500000.0
2007-11-07 15:14:00,1.65865,1.6589,1.65855,1.6589,1112100021.0
2007-11-07 15:15:00,1.65895,1.659,1.6584,1.65865,1550400011.0
2007-11-07 15:16:00,1.6587,1.65875,1.6585,1.65855,769600000.0
2007-11-07 15:17:00,1.65855,1.6587,1.6585,1.6587,667800000.0
2007-11-07 15:18:00,1.6587,1.6587,1.6584,1.6586,2009999992.0
2007-11-07 15:19:00,1.6586,1.6591,1.6585,1.659,1604100008.0
2007-11-07 15:20:00,1.659,1.6592,1.6589,1.65915,1612699995.0
2007-11-07 15:21:00,1.65915,1.65935,1.65915,1.6593,1270300000.0
2007-11-07 15:22:00,1.6593,1.6595,1.6593,1.6595,1718000000.0
2007-11-07 15:23:00,1.6595,1.6597,1.6595,1.65965,1119900002.0
2007-11-07 15:24:00,1.65965,1.6597,1.65955,1.6597,1180500001.0
2007-11-07 15:25:00,1.6597,1.65985,1.65955,1.6598,1505700000.0
2007-11-07 15:26:00,1.65975,1.6603,1.6597,1.65985,1675499996.0
2007-11-07 15:27:00,1.65985,1.6599,1.65965,1.6597,1982700025.0
2007-11-07 15:28:00,1.6597,1.6599,1.65955,1.6597,1305499985.0
2007-11-07 15:29:00,1.6597,1.6598,1.65945,1.6595,1497599997.0
2007-11-07 15:30:00,1.65945,1.65995,1.6594,1.65985,1260300001.0
2007-11-07 15:31:00,1.65985,1.65995,1.6597,1.65985,908900000.0
2007-11-07 15:32:00,1.65985,1.66,1.6597,1.65975,1063700000.0
2007-11-07 15:33:00,1.65975,1.66005,1.6597,1.65995,1255000000.0
2007-11-07 15:34:00,1.65995,1.6602,1.65985,1.66015,1492199999.0
2007-11-07 15:35:00,1.66015,1.66015,1.65985,1.66005,1522799997.0
2007-11-07 15:36:00,1.66005,1.6602,1.65985,1.6599,1343400000.0
2007-11-07 15:37:00,1.6599,1.6602,1.65985,1.6601,981100000.0
2007-11-07 15:38:00,1.6601,1.6604,1.66,1.6603,1307799990.0
2007-11-07 15:39:00,1.6603,1.6604,1.6602,1.6603,1263599989.0
2007-11-07 15:40:00,1.6603,1.6604,1.66025,1.66025,1307699984.0
2007-11-07 15:41:00,1.66025,1.6603,1.6601,1.66025,1780100010.0
2007-11-07 15:42:00,1.6602,1.66025,1.6601,1.6602,1184900000.0
2007-11-07 15:43:00,1.6602,1.66025,1.66,1.66,746300000.0
2007-11-07 15:44:00,1.66,1.6601,1.65995,1.65995,1428200013.0
2007-11-07 15:45:00,1.66,1.66,1.65975,1.6599,1782900015.0
2007-11-07 15:46:00,1.6599,1.66015,1.65985,1.66005,1900999987.0
2007-11-07 15:47:00,1.66005,1.6603,1.66,1.66015,1359899994.0
2007-11-07 15:48:00,1.66015,1.6603,1.6601,1.66015,842500000.0
2007-11-07 15:49:00,1.66015,1.6606,1.6601,1.6606,992000000.0
2007-11-07 15:50:00,1.6606,1.6606,1.6604,1.6605,703600000.0
2007-11-07 15:51:00,1.66045,1.6606,1.66035,1.66045,1382699999.0
2007-11-07 15:52:00,1.66045,1.6607,1.66045,1.6606,1493500004.0
2007-11-07 15:53:00,1.6605,1.6606,1.6605,1.6606,646800000.0
2007-11-07 15:54:00,1.6607,1.6608,1.6607,1.6608,646800000.0
2007-11-07 15:55:00,1.6608,1.66105,1.6607,1.6609,1300999999.0
2007-11-07 15:56:00,1.6609,1.6609,1.66055,1.6607,1622900003.0
2007-11-07 15:57:00,1.6607,1.6609,1.66065,1.6609,1675499995.0
2007-11-07 15:58:00,1.6609,1.661,1.6608,1.6609,1263200000.0
2007-11-07 15:59:00,1.6609,1.6611,1.6609,1.6611,1043400000.0
2007-11-07 16:00:00,1.6611,1.6612,1.66095,1.661,1081100000.0
2007-11-07 16:01:00,1.661,1.6612,1.661,1.6611,647900000.0
2007-11-07 16:02:00,1.6611,1.6612,1.6609,1.6611,1653599992.0
2007-11-07 16:03:00,1.6611,1.6612,1.66105,1.6611,896900000.0
2007-11-07 16:04:00,1.6611,1.6612,1.66085,1.66085,1372700001.0
2007-11-07 16:05:00,1.6609,1.6609,1.6607,1.6608,1178699996.0
2007-11-07 16:06:00,1.6608,1.6608,1.6603,1.66035,1069600000.0
2007-11-07 16:07:00,1.66035,1.66035,1.65995,1.66,1238400000.0
2007-11-07 16:08:00,1.65995,1.6602,1.65985,1.66015,1208599981.0
2007-11-07 16:09:00,1.66015,1.66015,1.6598,1.6599,664800000.0
2007-11-07 16:10:00,1.6599,1.6601,1.6599,1.66,574300000.0
2007-11-07 16:11:00,1.66,1.6602,1.6599,1.66015,890000000.0
2007-11-07 16:12:00,1.66015,1.6602,1.6601,1.6602,648000000.0
2007-11-07 16:13:00,1.6602,1.6602,1.6601,1.6602,1271900004.0
2007-11-07 16:14:00,1.6602,1.6604,1.6602,1.66035,920300000.0
2007-11-07 16:15:00,1.6603,1.6605,1.6603,1.66035,1021900002.0
2007-11-07 16:16:00,1.6611,1.6612,1.661,1.6611,1532600001.0
2007-11-07 16:17:00,1.66075,1.66085,1.6606,1.6606,1532600001.0
2007-11-07 16:18:00,1.66065,1.66065,1.66015,1.6602,1812799995.0
2007-11-07 16:19:00,1.6602,1.6604,1.6602,1.66025,650600000.0
2007-11-07 16:20:00,1.6602,1.6603,1.65985,1.6599,1174299999.0
2007-11-07 16:21:00,1.6599,1.66015,1.6598,1.66015,1061199999.0
2007-11-07 16:22:00,1.6601,1.6602,1.66,1.66,1368199998.0
2007-11-07 16:23:00,1.66,1.6601,1.6599,1.66005,505600000.0
2007-11-07 16:24:00,1.66005,1.66005,1.65985,1.66,743699999.0
2007-11-07 16:25:00,1.66,1.6602,1.66,1.6602,794400000.0
2007-11-07 16:26:00,1.6602,1.6602,1.66005,1.6602,1004200002.0
2007-11-07 16:27:00,1.6602,1.6602,1.66005,1.66005,863100000.0
2007-11-07 16:28:00,1.6601,1.6602,1.66,1.6602,1191999993.0
2007-11-07 16:29:00,1.6602,1.66035,1.6602,1.6603,1450600000.0
2007-11-07 16:30:00,1.6611,1.6611,1.661,1.661,1812400000.0
2007-11-07 16:31:00,1.6609,1.6614,1.6609,1.66115,1812400000.0
2007-11-07 16:32:00,1.6612,1.66135,1.6611,1.6613,1796200012.0
2007-11-07 16:33:00,1.6613,1.6613,1.6611,1.6611,1067800000.0
2007-11-07 16:34:00,1.6611,1.6612,1.661,1.6611,1198200000.0
2007-11-07 16:35:00,1.6611,1.6614,1.66105,1.66135,859300000.0
2007-11-07 16:36:00,1.6614,1.6614,1.6612,1.6612,1156400000.0
2007-11-07 16:37:00,1.6612,1.6614,1.6612,1.6614,1742099992.0
2007-11-07 16:38:00,1.6614,1.6614,1.6612,1.66135,883500000.0
2007-11-07 16:39:00,1.66135,1.6617,1.66135,1.6614,958500000.0
2007-11-07 16:40:00,1.6614,1.6617,1.6614,1.6616,1342100000.0
2007-11-07 16:41:00,1.6616,1.6617,1.6616,1.6616,1394599994.0
2007-11-07 16:42:00,1.6616,1.6617,1.6615,1.6615,1694000000.0
2007-11-07 16:43:00,1.6615,1.6619,1.6613,1.6618,1487200000.0
2007-11-07 16:44:00,1.6618,1.662,1.66165,1.6619,1783200000.0
2007-11-07 16:45:00,1.6619,1.662,1.6615,1.6615,1142100000.0
2007-11-07 16:46:00,1.6615,1.6615,1.661,1.6612,1155900000.0
2007-11-07 16:47:00,1.6612,1.6613,1.66115,1.66115,1268399989.0
2007-11-07 16:48:00,1.66115,1.6612,1.661,1.66105,1764099986.0
2007-11-07 16:49:00,1.6611,1.6612,1.66105,1.66115,1351800007.0
2007-11-07 16:50:00,1.6612,1.6612,1.661,1.6611,1520100003.0
2007-11-07 16:51:00,1.6611,1.6611,1.6608,1.6608,1519399994.0
2007-11-07 16:52:00,1.6608,1.6608,1.6606,1.6607,1275200000.0
2007-11-07 16:53:00,1.6607,1.6607,1.6606,1.6606,1532800000.0
2007-11-07 16:54:00,1.6606,1.6607,1.6604,1.6604,1565000000.0
2007-11-07 16:55:00,1.6604,1.6605,1.6602,1.6602,1276800000.0
2007-11-07 16:56:00,1.6602,1.6605,1.6602,1.6603,1535000000.0
2007-11-07 16:57:00,1.6603,1.6604,1.6601,1.6602,1814899999.0
2007-11-07 16:58:00,1.6602,1.6602,1.66005,1.6601,1113500001.0
2007-11-07 16:59:00,1.6601,1.6602,1.65995,1.66005,1612799997.0
2007-11-07 17:00:00,1.66005,1.6601,1.65945,1.6597,1837299994.0
2007-11-07 17:01:00,1.662,1.6623,1.6618,1.6622,1610700001.0
2007-11-07 17:02:00,1.6621,1.663,1.6621,1.6628,1610700001.0
2007-11-07 17:03:00,1.6601,1.6604,1.6601,1.6602,1610700001.0
2007-11-07 17:04:00,1.6602,1.6603,1.6601,1.6603,1116800000.0
2007-11-07 17:05:00,1.6603,1.6607,1.6601,1.6607,1362200000.0
2007-11-07 17:06:00,1.6607,1.6609,1.6605,1.6607,1745199999.0
2007-11-07 17:07:00,1.663,1.6635,1.6629,1.6634,1704499999.0
2007-11-07 17:08:00,1.6633,1.6635,1.6628,1.6635,1704499999.0
2007-11-07 17:09:00,1.6612,1.6613,1.6609,1.6609,1704499999.0
2007-11-07 17:10:00,1.6634,1.6634,1.6631,1.6634,2121099986.0
2007-11-07 17:11:00,1.6611,1.6614,1.661,1.6613,2121099986.0
2007-11-07 17:12:00,1.6613,1.6614,1.6611,1.6611,1311200000.0
2007-11-07 17:13:00,1.6611,1.6613,1.6611,1.6612,1613299998.0
2007-11-07 17:14:00,1.6612,1.6613,1.66105,1.66115,1730399985.0
2007-11-07 17:15:00,1.6612,1.6612,1.66105,1.6611,1476700011.0
2007-11-07 17:16:00,1.6611,1.6612,1.6611,1.6612,1383300000.0
2007-11-07 17:17:00,1.6612,1.6612,1.66105,1.6611,1448000001.0
2007-11-07 17:18:00,1.6611,1.6611,1.661,1.661,1179500000.0
2007-11-07 17:19:00,1.661,1.6612,1.6608,1.66095,1496800000.0
2007-11-07 17:20:00,1.6633,1.6634,1.6631,1.6632,1627100000.0
2007-11-07 17:21:00,1.661,1.6611,1.6606,1.6611,1627100000.0
2007-11-07 17:22:00,1.6611,1.66115,1.66095,1.66095,1331999997.0
2007-11-07 17:23:00,1.66095,1.661,1.6608,1.6609,1367800001.0
2007-11-07 17:24:00,1.6608,1.661,1.6608,1.6609,1096300000.0
2007-11-07 17:25:00,1.6609,1.6611,1.66085,1.661,2031200008.0
2007-11-07 17:26:00,1.661,1.661,1.66085,1.661,1544000001.0
2007-11-07 17:27:00,1.661,1.6612,1.6609,1.66095,1821300009.0
2007-11-07 17:28:00,1.66095,1.6613,1.66095,1.6611,1650600009.0
2007-11-07 17:29:00,1.6612,1.6613,1.66105,1.66105,1460900000.0
2007-11-07 17:30:00,1.6611,1.6612,1.661,1.6611,1708900000.0
2007-11-07 17:31:00,1.6611,1.6614,1.66105,1.6613,1576600000.0
2007-11-07 17:32:00,1.6623,1.6625,1.6623,1.6625,2095399984.0
2007-11-07 17:33:00,1.6615,1.6615,1.66125,1.6613,2095399984.0
2007-11-07 17:34:00,1.6613,1.6615,1.6609,1.6609,1670499999.0
2007-11-07 17:35:00,1.6609,1.6613,1.6609,1.6612,1307900000.0
2007-11-07 17:36:00,1.66115,1.6613,1.66085,1.661,1549400003.0
2007-11-07 17:37:00,1.662,1.6622,1.662,1.6621,1337300000.0
2007-11-07 17:38:00,1.661,1.661,1.6607,1.6607,1337300000.0
2007-11-07 17:39:00,1.6607,1.661,1.6607,1.661,1597799992.0
2007-11-07 17:40:00,1.661,1.6613,1.66085,1.661,1355199997.0
2007-11-07 17:41:00,1.661,1.6612,1.661,1.66105,1490200006.0
2007-11-07 17:42:00,1.66105,1.6616,1.66105,1.6615,1950899981.0
2007-11-07 17:43:00,1.66155,1.6618,1.6615,1.6617,1537600001.0
2007-11-07 17:44:00,1.6617,1.6623,1.6617,1.662,1976799999.0
2007-11-07 17:45:00,1.662,1.6622,1.662,1.66215,1334000000.0
2007-11-07 17:46:00,1.6621,1.6624,1.66195,1.66235,1770899990.0
2007-11-07 17:47:00,1.66235,1.6625,1.66195,1.6624,1845700005.0
2007-11-07 17:48:00,1.6624,1.6625,1.662,1.6623,1428200000.0
2007-11-07 17:49:00,1.6624,1.6624,1.6621,1.6622,1363799999.0
2007-11-07 17:50:00,1.6627,1.6629,1.6626,1.6629,1363799999.0
2007-11-07 17:51:00,1.6622,1.6622,1.6621,1.6621,1170400000.0
2007-11-07 17:52:00,1.6628,1.6629,1.6627,1.6629,1170400000.0
2007-11-07 17:53:00,1.6629,1.6629,1.66275,1.6628,1384199996.0
2007-11-07 17:54:00,1.6628,1.6629,1.66265,1.6628,1749499998.0
2007-11-07 17:55:00,1.6628,1.663,1.6628,1.6628,1356000000.0
2007-11-07 17:56:00,1.6628,1.6628,1.66275,1.6628,1470100001.0
2007-11-07 17:57:00,1.6628,1.6629,1.66275,1.6628,1613000010.0
2007-11-07 17:58:00,1.66275,1.6629,1.66275,1.66285,1228000000.0
2007-11-07 17:59:00,1.66285,1.6632,1.6627,1.6628,1572399999.0
2007-11-07 18:00:00,1.6628,1.6628,1.6621,1.6621,1810099989.0
2007-11-07 18:01:00,1.6621,1.6624,1.6619,1.6623,1735200003.0
2007-11-07 18:02:00,1.66225,1.66305,1.6621,1.66285,2134699996.0
2007-11-07 18:03:00,1.6629,1.663,1.6625,1.663,1811000005.0
2007-11-07 18:04:00,1.663,1.6631,1.6627,1.6628,1913299998.0
2007-11-07 18:05:00,1.6628,1.6629,1.66255,1.6629,1296700000.0
2007-11-07 18:06:00,1.6629,1.6632,1.6628,1.663,1749400000.0
2007-11-07 18:07:00,1.6622,1.6623,1.662,1.6621,1411500000.0
2007-11-07 18:08:00,1.662,1.6621,1.6619,1.662,1411500000.0
2007-11-07 18:09:00,1.6636,1.6636,1.6632,1.6634,1411500000.0
2007-11-07 18:10:00,1.6634,1.6635,1.6631,1.6635,1403599998.0
2007-11-07 18:11:00,1.6635,1.6635,1.66325,1.6633,1769800005.0
2007-11-07 18:12:00,1.6633,1.6635,1.6633,1.6635,981000000.0
2007-11-07 18:13:00,1.6635,1.6637,1.6635,1.66355,1454600001.0
2007-11-07 18:14:00,1.6636,1.66375,1.66355,1.6636,1466200006.0
2007-11-07 18:15:00,1.6636,1.6638,1.6636,1.6638,1184800000.0
2007-11-07 18:16:00,1.6638,1.6638,1.66345,1.6636,1427300000.0
2007-11-07 18:17:00,1.6636,1.6636,1.6633,1.6634,1279700000.0
2007-11-07 18:18:00,1.6634,1.6635,1.6632,1.6634,1452349999.0
2007-11-07 18:19:00,1.6634,1.6635,1.6633,1.66335,1171299994.0
2007-11-07 18:20:00,1.6634,1.6635,1.6632,1.6633,1365200001.0
2007-11-07 18:21:00,1.6633,1.6633,1.663,1.663,1073400000.0
2007-11-07 18:22:00,1.663,1.663,1.6629,1.6629,1064800000.0
2007-11-07 18:23:00,1.6629,1.663,1.6627,1.6628,1380300001.0
2007-11-07 18:24:00,1.6628,1.6628,1.6626,1.6627,969799990.0
2007-11-07 18:25:00,1.6627,1.6627,1.6624,1.6624,1061800000.0
2007-11-07 18:26:00,1.6624,1.6624,1.6622,1.66225,1456199998.0
2007-11-07 18:27:00,1.66225,1.6624,1.66215,1.6622,1338000006.0
2007-11-07 18:28:00,1.6616,1.6617,1.6615,1.6617,1826200004.0
2007-11-07 18:29:00,1.6623,1.6625,1.66215,1.6624,1826200004.0
2007-11-07 18:30:00,1.66235,1.6627,1.66225,1.66235,1964700011.0
2007-11-07 18:31:00,1.6624,1.6626,1.66235,1.6624,1673500002.0
2007-11-07 18:32:00,1.6624,1.6625,1.6623,1.6625,1353200000.0
2007-11-07 18:33:00,1.6625,1.6628,1.6622,1.6622,2096700000.0
2007-11-07 18:34:00,1.6618,1.6618,1.6615,1.6616,1955500003.0
2007-11-07 18:35:00,1.6617,1.6617,1.6617,1.6617,1955500003.0
2007-11-07 18:36:00,1.6616,1.6618,1.6616,1.6617,1955500003.0
2007-11-07 18:38:00,1.66205,1.6623,1.66205,1.6622,1955500003.0
2007-11-07 18:39:00,1.6616,1.662,1.6616,1.662,2125599996.0
2007-11-07 18:40:00,1.6619,1.6619,1.6616,1.6616,2125599996.0
2007-11-07 18:42:00,1.6617,1.6618,1.6617,1.6617,2125599996.0
2007-11-07 18:44:00,1.6623,1.6623,1.6623,1.6623,2125599996.0
2007-11-07 18:45:00,1.6623,1.6623,1.6621,1.6621,1916500010.0
2007-11-07 18:46:00,1.6617,1.6617,1.6616,1.6616,1191500008.0
2007-11-07 18:47:00,1.6617,1.6617,1.6616,1.6616,1191500008.0
2007-11-07 18:48:00,1.6622,1.6624,1.6622,1.6623,1191500008.0
2007-11-07 18:49:00,1.66225,1.6623,1.6621,1.6622,1997999992.0
2007-11-07 18:50:00,1.6622,1.6622,1.6621,1.6621,2014800000.0
2007-11-07 18:51:00,1.6621,1.6623,1.6621,1.6622,1542900000.0
2007-11-07 18:52:00,1.6612,1.6614,1.6612,1.6613,1477200002.0
2007-11-07 18:53:00,1.6611,1.6611,1.6609,1.6609,1477200002.0
2007-11-07 18:54:00,1.6608,1.6611,1.6607,1.6611,1477200002.0
2007-11-07 18:55:00,1.6625,1.6625,1.66215,1.66225,1477200002.0
2007-11-07 18:56:00,1.6623,1.6624,1.66215,1.6624,1512099993.0
2007-11-07 18:57:00,1.66235,1.6625,1.6621,1.6622,1934099989.0
2007-11-07 18:58:00,1.6622,1.6623,1.6622,1.6623,1264800019.0
2007-11-07 18:59:00,1.6623,1.6626,1.6623,1.6626,1444800017.0
2007-11-07 19:00:00,1.6626,1.6627,1.6625,1.6626,1563200000.0
2007-11-07 19:01:00,1.6626,1.6626,1.6624,1.6625,1683499996.0
2007-11-07 19:02:00,1.6625,1.6626,1.6623,1.6623,1515999992.0
2007-11-07 19:03:00,1.6623,1.6624,1.6621,1.6621,1286400000.0
2007-11-07 19:04:00,1.6621,1.6622,1.662,1.6622,1385599999.0
2007-11-07 19:05:00,1.6608,1.661,1.6608,1.661,1748800002.0
2007-11-07 19:06:00,1.6623,1.6626,1.66215,1.6625,1748800002.0
2007-11-07 19:07:00,1.6625,1.6626,1.6621,1.6622,2044899992.0
2007-11-07 19:08:00,1.6622,1.6622,1.662,1.6621,1791599995.0
2007-11-07 19:09:00,1.6621,1.6623,1.6621,1.6623,1412799998.0
2007-11-07 19:10:00,1.6607,1.6608,1.6604,1.6604,2100599996.0
2007-11-07 19:11:00,1.6603,1.6605,1.6603,1.6604,2100599996.0
2007-11-07 19:12:00,1.6617,1.6617,1.6614,1.6615,2100599996.0
2007-11-07 19:13:00,1.6615,1.66165,1.6615,1.66155,1173599978.0
2007-11-07 19:14:00,1.66155,1.66205,1.66155,1.6619,990500000.0
2007-11-07 19:15:00,1.6619,1.6619,1.6615,1.6616,1654400000.0
2007-11-07 19:16:00,1.6616,1.6618,1.6615,1.6618,1651200000.0
2007-11-07 19:17:00,1.6618,1.6618,1.6616,1.6617,1317600000.0
2007-11-07 19:18:00,1.6617,1.6617,1.66145,1.66145,1212999969.0
2007-11-07 19:19:00,1.66145,1.66155,1.6614,1.66145,566700000.0
2007-11-07 19:20:00,1.66145,1.6615,1.6614,1.6614,501000000.0
2007-11-07 19:21:00,1.6614,1.66145,1.6613,1.66145,943000000.0
2007-11-07 19:22:00,1.66145,1.6616,1.66145,1.66155,954199999.0
2007-11-07 19:23:00,1.66155,1.6618,1.6615,1.6618,574300000.0
2007-11-07 19:24:00,1.6618,1.66185,1.66165,1.6617,670200000.0
2007-11-07 19:25:00,1.6617,1.6617,1.6614,1.66145,847600005.0
2007-11-07 19:26:00,1.66145,1.6618,1.66145,1.6616,1411200005.0
2007-11-07 19:27:00,1.6616,1.66175,1.6615,1.66175,1167399997.0
2007-11-07 19:28:00,1.66175,1.6618,1.6616,1.6618,613700000.0
2007-11-07 19:29:00,1.6618,1.662,1.6618,1.6618,698300001.0
2007-11-07 19:30:00,1.6618,1.66185,1.66125,1.66145,1267499999.0
2007-11-07 19:31:00,1.66145,1.6618,1.66145,1.66175,1149000000.0
2007-11-07 19:32:00,1.6617,1.6618,1.6615,1.6616,1584000017.0
2007-11-07 19:33:00,1.6616,1.6617,1.6616,1.6617,1148000001.0
2007-11-07 19:34:00,1.6617,1.66175,1.66165,1.6617,729600000.0
2007-11-07 19:35:00,1.6617,1.66175,1.66165,1.6617,1130299997.0
2007-11-07 19:36:00,1.6617,1.6618,1.66165,1.6617,1326400000.0
2007-11-07 19:37:00,1.6617,1.6617,1.6617,1.6617,1152000000.0
2007-11-07 19:38:00,1.6617,1.6617,1.6616,1.6616,1041599998.0
2007-11-07 19:39:00,1.6616,1.66215,1.6616,1.6621,1164999999.0
2007-11-07 19:40:00,1.6621,1.6621,1.6616,1.66175,1180299992.0
2007-11-07 19:41:00,1.66175,1.6618,1.66165,1.6617,760300000.0
2007-11-07 19:42:00,1.6617,1.6618,1.66165,1.66175,715600001.0
2007-11-07 19:43:00,1.6618,1.6618,1.66175,1.66175,475200000.0
2007-11-07 19:44:00,1.66175,1.662,1.66175,1.6619,321600000.0
2007-11-07 19:45:00,1.6619,1.6619,1.6617,1.66175,951200000.0
2007-11-07 19:46:00,1.6617,1.6618,1.6617,1.6617,471200000.0
2007-11-07 19:47:00,1.6618,1.6618,1.6617,1.6617,300700000.0
2007-11-07 19:48:00,1.6617,1.6618,1.6617,1.6617,476000000.0
2007-11-07 19:49:00,1.6617,1.6617,1.66125,1.66125,1402399989.0
2007-11-07 19:50:00,1.66135,1.6614,1.66125,1.6613,741500000.0
2007-11-07 19:51:00,1.6613,1.6615,1.6613,1.66145,386999990.0
2007-11-07 19:52:00,1.66145,1.6615,1.66125,1.6614,1123400003.0
2007-11-07 19:53:00,1.6614,1.6614,1.66095,1.661,1329800008.0
2007-11-07 19:54:00,1.66105,1.66115,1.66075,1.66115,1198400003.0
2007-11-07 19:55:00,1.66115,1.66125,1.66105,1.6612,554099996.0
2007-11-07 19:56:00,1.6612,1.6616,1.6612,1.66155,207700000.0
2007-11-07 19:57:00,1.66155,1.66155,1.66135,1.6614,361500000.0
2007-11-07 19:58:00,1.6614,1.6614,1.66115,1.66115,1083900000.0
2007-11-07 19:59:00,1.66115,1.6612,1.6609,1.66095,448480840.0
2007-11-07 20:00:00,1.66095,1.66115,1.6609,1.66095,699599999.0
2007-11-07 20:01:00,1.661,1.66105,1.66085,1.66085,620200001.0
2007-11-07 20:02:00,1.66085,1.66085,1.6607,1.66075,299000000.0
2007-11-07 20:03:00,1.66075,1.66095,1.66075,1.6608,386700000.0
2007-11-07 20:04:00,1.6608,1.6608,1.6608,1.6608,380800000.0
2007-11-07 20:05:00,1.6608,1.66115,1.6608,1.66115,794399994.0
2007-11-07 20:06:00,1.66115,1.66115,1.66095,1.66095,276199999.0
2007-11-07 20:07:00,1.66095,1.66105,1.6608,1.6608,831200000.0
2007-11-07 20:08:00,1.6608,1.6609,1.6606,1.6608,767799998.0
2007-11-07 20:09:00,1.6608,1.66095,1.6605,1.66095,710900000.0
2007-11-07 20:10:00,1.66095,1.66095,1.66045,1.6605,809299997.0
2007-11-07 20:11:00,1.6605,1.6606,1.6604,1.6604,891499997.0
2007-11-07 20:12:00,1.6604,1.66065,1.6604,1.6606,531399998.0
2007-11-07 20:13:00,1.6606,1.6608,1.66055,1.6607,572299996.0
2007-11-07 20:14:00,1.66065,1.6607,1.6604,1.6605,478000000.0
2007-11-07 20:15:00,1.6605,1.6605,1.6601,1.6601,1028399995.0
2007-11-07 20:16:00,1.6601,1.6604,1.66,1.6603,977600000.0
2007-11-07 20:17:00,1.6603,1.6603,1.6602,1.6603,366800000.0
2007-11-07 20:18:00,1.66025,1.6603,1.6599,1.66,596600000.0
2007-11-07 20:19:00,1.66,1.66,1.6595,1.65975,1099899999.0
2007-11-07 20:20:00,1.6598,1.6598,1.65965,1.65975,641300000.0
2007-11-07 20:21:00,1.65975,1.65985,1.65945,1.65965,974800000.0
2007-11-07 20:22:00,1.6597,1.66,1.6597,1.6599,688200000.0
2007-11-07 20:23:00,1.6599,1.6599,1.6597,1.6598,879600000.0
2007-11-07 20:24:00,1.6598,1.6598,1.6593,1.6595,1172800000.0
2007-11-07 20:25:00,1.6595,1.65975,1.65945,1.6597,1722800005.0
2007-11-07 20:26:00,1.6597,1.6598,1.6596,1.65965,931399999.0
2007-11-07 20:27:00,1.6597,1.6598,1.6596,1.65965,793700003.0
2007-11-07 20:28:00,1.65965,1.6598,1.65955,1.65975,777699999.0
2007-11-07 20:29:00,1.65975,1.65985,1.65965,1.6598,912300003.0
2007-11-07 20:30:00,1.6598,1.66035,1.6598,1.6601,735000000.0
2007-11-07 20:31:00,1.66015,1.6602,1.66,1.66,548700000.0
2007-11-07 20:32:00,1.66,1.66025,1.65995,1.6602,482899996.0
2007-11-07 20:33:00,1.66015,1.66045,1.66015,1.6603,1120499997.0
2007-11-07 20:34:00,1.6603,1.6605,1.66025,1.66045,1327599994.0
2007-11-07 20:35:00,1.6605,1.6607,1.66005,1.66005,882299999.0
2007-11-07 20:36:00,1.66005,1.6601,1.65995,1.66,969399988.0
2007-11-07 20:37:00,1.66,1.6601,1.66,1.66,505700000.0
2007-11-07 20:38:00,1.65995,1.66025,1.65995,1.6602,908499998.0
2007-11-07 20:39:00,1.6602,1.6602,1.66,1.66,699599994.0
2007-11-07 20:40:00,1.66,1.66035,1.66,1.66035,740100000.0
2007-11-07 20:41:00,1.6604,1.66075,1.66025,1.6606,822099997.0
2007-11-07 20:42:00,1.6606,1.6606,1.66045,1.6605,859899992.0
2007-11-07 20:43:00,1.6605,1.66075,1.6605,1.66075,330400001.0
2007-11-07 20:44:00,1.66075,1.6608,1.66065,1.6608,406999993.0
2007-11-07 20:45:00,1.6608,1.6608,1.66045,1.66055,623499998.0
2007-11-07 20:46:00,1.6606,1.6606,1.6604,1.6606,502000008.0
2007-11-07 20:47:00,1.6606,1.6606,1.66045,1.6605,495999996.0
2007-11-07 20:48:00,1.6605,1.6606,1.6605,1.6605,381600000.0
2007-11-07 20:49:00,1.6605,1.66065,1.6605,1.6605,744000000.0
2007-11-07 20:50:00,1.6605,1.6606,1.66045,1.66055,265700000.0
2007-11-07 20:51:00,1.66055,1.6606,1.6604,1.6604,558100001.0
2007-11-07 20:52:00,1.66045,1.66055,1.6604,1.6605,511499999.0
2007-11-07 20:53:00,1.6605,1.6605,1.6604,1.6604,417100000.0
2007-11-07 20:54:00,1.6604,1.6606,1.65965,1.6597,899600000.0
2007-11-07 20:55:00,1.6597,1.65995,1.6597,1.6599,605200001.0
2007-11-07 20:56:00,1.66,1.66,1.65955,1.6598,713500002.0
2007-11-07 20:57:00,1.6598,1.6598,1.65975,1.6598,587500000.0
2007-11-07 20:58:00,1.6598,1.66,1.65975,1.66,849300001.0
2007-11-07 20:59:00,1.66,1.66,1.6599,1.66,952200001.0
2007-11-07 21:00:00,1.66,1.66,1.6598,1.6598,998600000.0
2007-11-07 21:01:00,1.6598,1.6599,1.6598,1.6598,889000000.0
2007-11-07 21:02:00,1.6598,1.66,1.65975,1.6598,980300003.0
2007-11-07 21:03:00,1.6598,1.6598,1.6595,1.6596,1367300000.0
2007-11-07 21:04:00,1.6596,1.6596,1.65925,1.6593,1901100010.0
2007-11-07 21:05:00,1.6593,1.6596,1.6593,1.6594,1305400001.0
2007-11-07 21:06:00,1.6594,1.6597,1.65935,1.65965,873600000.0
2007-11-07 21:07:00,1.65965,1.65965,1.65955,1.65955,295000001.0
2007-11-07 21:08:00,1.65955,1.65965,1.65955,1.65955,895199995.0
2007-11-07 21:09:00,1.65955,1.66005,1.65955,1.65995,1550399993.0
2007-11-07 21:10:00,1.66,1.66,1.65975,1.6599,1629200012.0
2007-11-07 21:11:00,1.6599,1.66,1.65985,1.6599,320800000.0
2007-11-07 21:12:00,1.6599,1.66,1.65985,1.66,412800000.0
2007-11-07 21:13:00,1.66,1.6602,1.6599,1.6602,477600000.0
2007-11-07 21:14:00,1.6602,1.6603,1.6602,1.6602,513600000.0
2007-11-07 21:15:00,1.6602,1.6605,1.6602,1.66035,1057299998.0
2007-11-07 21:16:00,1.6604,1.6604,1.66025,1.66025,1063399993.0
2007-11-07 21:17:00,1.6603,1.6604,1.6603,1.66035,594400000.0
2007-11-07 21:18:00,1.66035,1.66075,1.6603,1.6606,1365400008.0
2007-11-07 21:19:00,1.6606,1.6609,1.6606,1.6609,1377099999.0
2007-11-07 21:20:00,1.6609,1.66095,1.6608,1.66095,1110300000.0
2007-11-07 21:21:00,1.66095,1.66105,1.66075,1.6608,1564700004.0
2007-11-07 21:22:00,1.6608,1.661,1.66075,1.66095,1398499993.0
2007-11-07 21:23:00,1.661,1.661,1.66085,1.6609,831300001.0
2007-11-07 21:24:00,1.6609,1.66105,1.66085,1.66105,1294399998.0
2007-11-07 21:25:00,1.66105,1.66105,1.6609,1.661,714700006.0
2007-11-07 21:26:00,1.661,1.661,1.6609,1.6609,1004000000.0
2007-11-07 21:27:00,1.6609,1.6609,1.6608,1.6608,1344300003.0
2007-11-07 21:28:00,1.6608,1.66115,1.6608,1.66115,574700000.0
2007-11-07 21:29:00,1.66115,1.6612,1.6609,1.6609,244900000.0
2007-11-07 21:30:00,1.6609,1.6611,1.6608,1.6611,920199998.0
2007-11-07 21:31:00,1.6611,1.6612,1.66095,1.661,611800002.0
2007-11-07 21:32:00,1.661,1.661,1.6609,1.66095,874500000.0
2007-11-07 21:33:00,1.66095,1.661,1.66085,1.6609,959900005.0
2007-11-07 21:34:00,1.6609,1.6609,1.66085,1.6609,851399991.0
2007-11-07 21:35:00,1.6609,1.6609,1.6609,1.6609,702400000.0
2007-11-07 21:36:00,1.6609,1.6611,1.6609,1.6609,1239199996.0
2007-11-07 21:37:00,1.6609,1.661,1.6608,1.6608,752800000.0
2007-11-07 21:38:00,1.66075,1.6608,1.6606,1.6607,964700000.0
2007-11-07 21:39:00,1.6607,1.6608,1.6607,1.6608,783199996.0
2007-11-07 21:40:00,1.6608,1.6608,1.6606,1.6608,760999998.0
2007-11-07 21:41:00,1.6608,1.661,1.6608,1.66095,589600000.0
2007-11-07 21:42:00,1.66095,1.661,1.6609,1.661,956000001.0
2007-11-07 21:43:00,1.661,1.661,1.66075,1.6608,818300000.0
2007-11-07 21:44:00,1.6608,1.6613,1.6608,1.6613,1075200000.0
2007-11-07 21:45:00,1.6613,1.6613,1.66095,1.66095,491400000.0
2007-11-07 21:46:00,1.66095,1.6611,1.6608,1.66085,1236300009.0
2007-11-07 21:47:00,1.66085,1.661,1.66085,1.661,655000008.0
2007-11-07 21:48:00,1.661,1.661,1.66065,1.66065,1107000000.0
2007-11-07 21:49:00,1.6607,1.6607,1.6606,1.6606,926600000.0
2007-11-07 21:50:00,1.66055,1.6609,1.66055,1.6608,1181700003.0
2007-11-07 21:51:00,1.6609,1.6609,1.6606,1.6607,1608899975.0
2007-11-07 21:52:00,1.6607,1.6607,1.6604,1.66045,1556599986.0
2007-11-07 21:53:00,1.66045,1.6605,1.6603,1.6603,1570899998.0
2007-11-07 21:54:00,1.6603,1.6607,1.6603,1.6604,1799100000.0
2007-11-07 21:55:00,1.6604,1.66065,1.66025,1.66065,856900001.0
2007-11-07 21:56:00,1.66065,1.66065,1.65975,1.65995,1478200005.0
2007-11-07 21:57:00,1.66,1.66035,1.66,1.66035,649800000.0
2007-11-07 21:58:00,1.66035,1.66045,1.66015,1.6602,1154099984.0
2007-11-07 21:59:00,1.6602,1.66045,1.66,1.6603,1374499994.0
2007-11-07 22:00:00,1.66025,1.6606,1.66015,1.66045,1880199998.0
2007-11-07 22:01:00,1.6605,1.6605,1.66025,1.66045,969600012.0
2007-11-07 22:02:00,1.66045,1.6605,1.66025,1.66025,427600012.0
2007-11-07 22:03:00,1.66025,1.6603,1.66015,1.6602,1841700001.0
2007-11-07 22:04:00,1.66015,1.66025,1.66,1.66015,1620600002.0
2007-11-07 22:05:00,1.66005,1.6608,1.66,1.6608,1162999999.0
2007-11-07 22:06:00,1.6608,1.6609,1.66065,1.66075,1079400001.0
2007-11-07 22:07:00,1.66075,1.6609,1.66075,1.6609,1147899999.0
2007-11-07 22:08:00,1.6609,1.6609,1.6606,1.6606,1917500000.0
2007-11-07 22:09:00,1.6606,1.6612,1.6606,1.66115,1156000000.0
2007-11-07 22:10:00,1.66115,1.6613,1.6611,1.66115,1421500000.0
2007-11-07 22:11:00,1.6612,1.6613,1.6611,1.6611,1327800000.0
2007-11-07 22:12:00,1.6611,1.6612,1.6611,1.6611,455100000.0
2007-11-07 22:13:00,1.6611,1.6614,1.66105,1.6613,1025000000.0
2007-11-07 22:14:00,1.6613,1.6615,1.6612,1.6613,591500000.0
2007-11-07 22:15:00,1.6613,1.6614,1.6611,1.6614,1412800000.0
2007-11-07 22:16:00,1.6614,1.6614,1.66105,1.6612,1009400006.0
2007-11-07 22:17:00,1.66125,1.66135,1.6611,1.66125,660100000.0
2007-11-07 22:18:00,1.66125,1.66135,1.6612,1.66135,180200000.0
2007-11-07 22:19:00,1.66135,1.66135,1.6601,1.66035,648499998.0
2007-11-07 22:20:00,1.66035,1.66055,1.66035,1.6605,451900001.0
2007-11-07 22:21:00,1.6605,1.6608,1.66045,1.6608,775899991.0
2007-11-07 22:22:00,1.6608,1.6609,1.66025,1.6603,751400006.0
2007-11-07 22:23:00,1.66035,1.6608,1.6603,1.6608,1077799995.0
2007-11-07 22:24:00,1.6608,1.6609,1.6607,1.6607,1055199991.0
2007-11-07 22:25:00,1.6607,1.6607,1.6605,1.66055,838900004.0
2007-11-07 22:26:00,1.66055,1.66055,1.66025,1.66025,1124600003.0
2007-11-07 22:27:00,1.66025,1.66025,1.6599,1.66,1297300000.0
2007-11-07 22:28:00,1.66,1.6601,1.65985,1.65995,1017800004.0
2007-11-07 22:29:00,1.66,1.66015,1.65945,1.6596,1043500000.0
2007-11-07 22:30:00,1.6596,1.65975,1.65955,1.65975,540400005.0
2007-11-07 22:31:00,1.65975,1.6599,1.65975,1.6598,474799997.0
2007-11-07 22:32:00,1.6598,1.65985,1.65975,1.6598,1702600003.0
2007-11-07 22:33:00,1.6598,1.65985,1.6597,1.65975,229300000.0
2007-11-07 22:34:00,1.65975,1.65975,1.65955,1.6597,1026099997.0
2007-11-07 22:35:00,1.65965,1.6597,1.65945,1.65965,684800001.0
2007-11-07 22:36:00,1.65965,1.65965,1.65925,1.65925,1746700008.0
2007-11-07 22:37:00,1.65925,1.65965,1.65925,1.65965,784900001.0
2007-11-07 22:38:00,1.65965,1.65975,1.6596,1.6597,372400000.0
2007-11-07 22:39:00,1.6597,1.65995,1.65955,1.6596,994299999.0
2007-11-07 22:40:00,1.6596,1.6598,1.6596,1.6596,463900000.0
2007-11-07 22:41:00,1.6596,1.6598,1.6596,1.6597,655600000.0
2007-11-07 22:42:00,1.6597,1.65985,1.65955,1.6598,539400000.0
2007-11-07 22:43:00,1.65985,1.6599,1.65965,1.6598,919000000.0
2007-11-07 22:44:00,1.6598,1.6598,1.65975,1.6598,682000002.0
2007-11-07 22:45:00,1.6598,1.6598,1.65975,1.65975,496600000.0
2007-11-07 22:46:00,1.65975,1.66,1.65975,1.65995,1159600001.0
2007-11-07 22:47:00,1.65995,1.66,1.6598,1.66,834500007.0
2007-11-07 22:48:00,1.66,1.66,1.65985,1.6599,876600006.0
2007-11-07 22:49:00,1.6599,1.6601,1.65985,1.6599,888800009.0
2007-11-07 22:50:00,1.6599,1.66,1.65985,1.6599,571299998.0
2007-11-07 22:51:00,1.6599,1.6599,1.65935,1.6594,1434399999.0
2007-11-07 22:52:00,1.6594,1.6595,1.65935,1.65935,918500003.0
2007-11-07 22:53:00,1.65935,1.6597,1.65935,1.6596,1231500002.0
2007-11-07 22:54:00,1.6595,1.6596,1.65945,1.6595,641800000.0
2007-11-07 22:55:00,1.6595,1.6597,1.6594,1.6595,801299996.0
2007-11-07 22:56:00,1.6595,1.6597,1.6594,1.6596,470100000.0
2007-11-07 22:57:00,1.6596,1.6596,1.65915,1.6592,722400000.0
2007-11-07 22:58:00,1.6592,1.6592,1.65915,1.65915,265600000.0
2007-11-07 22:59:00,1.65915,1.6592,1.65905,1.6592,629800000.0
2007-11-07 23:00:00,1.6591,1.6594,1.6591,1.65915,569799999.0
2007-11-07 23:01:00,1.6592,1.6593,1.6592,1.6592,396000000.0
2007-11-07 23:02:00,1.6592,1.6592,1.65905,1.6592,182500000.0
2007-11-07 23:03:00,1.6592,1.6592,1.6591,1.6592,283200000.0
2007-11-07 23:04:00,1.6592,1.6593,1.6591,1.65925,515599996.0
2007-11-07 23:05:00,1.65925,1.6594,1.65915,1.6594,620699997.0
2007-11-07 23:06:00,1.6594,1.65965,1.65925,1.6596,1454500005.0
2007-11-07 23:07:00,1.65955,1.65975,1.65945,1.6596,1635199990.0
2007-11-07 23:08:00,1.6597,1.6597,1.65935,1.6596,820099999.0
2007-11-07 23:09:00,1.6596,1.65965,1.6595,1.6596,1372399997.0
2007-11-07 23:10:00,1.6596,1.65965,1.65955,1.6596,250300000.0
2007-11-07 23:11:00,1.6596,1.6599,1.6596,1.6598,356700000.0
2007-11-07 23:12:00,1.6598,1.6599,1.6596,1.6597,429799999.0
2007-11-07 23:13:00,1.6598,1.66,1.65965,1.65995,638600002.0
2007-11-07 23:14:00,1.65975,1.6599,1.65965,1.6599,447800001.0
2007-11-07 23:15:00,1.6599,1.6599,1.65965,1.6597,451800008.0
2007-11-07 23:16:00,1.6597,1.6597,1.65965,1.6597,394400000.0
2007-11-07 23:17:00,1.6597,1.6597,1.65965,1.65965,459100000.0
2007-11-07 23:18:00,1.65965,1.6597,1.65965,1.6597,239000000.0
2007-11-07 23:19:00,1.6597,1.6597,1.65935,1.6594,784100004.0
2007-11-07 23:20:00,1.6594,1.6595,1.6594,1.65945,367299999.0
2007-11-07 23:21:00,1.65945,1.6595,1.6594,1.6594,490799994.0
2007-11-07 23:22:00,1.65945,1.6595,1.6594,1.65945,489299992.0
2007-11-07 23:23:00,1.6594,1.65945,1.65935,1.65935,290399994.0
2007-11-07 23:24:00,1.65935,1.65945,1.6592,1.6592,620799998.0
2007-11-07 23:25:00,1.6592,1.6593,1.6592,1.6592,989600000.0
2007-11-07 23:26:00,1.6592,1.6593,1.6592,1.6593,420000000.0
2007-11-07 23:27:00,1.65925,1.6593,1.6592,1.6593,503200000.0
2007-11-07 23:28:00,1.6593,1.6593,1.65915,1.6593,258399994.0
2007-11-07 23:29:00,1.65925,1.6593,1.6592,1.65925,840500001.0
2007-11-07 23:30:00,1.65925,1.6593,1.65895,1.659,706100000.0
2007-11-07 23:31:00,1.65905,1.65905,1.65895,1.65895,355800000.0
2007-11-07 23:32:00,1.65895,1.659,1.6589,1.65895,375392000.0
2007-11-07 23:33:00,1.65895,1.6591,1.65895,1.659,232600000.0
2007-11-07 23:34:00,1.659,1.659,1.659,1.659,248000000.0
2007-11-07 23:35:00,1.659,1.659,1.65895,1.65895,237700002.0
2007-11-07 23:36:00,1.65895,1.6591,1.65895,1.6591,172800000.0
2007-11-07 23:37:00,1.6591,1.65915,1.659,1.65905,269200000.0
2007-11-07 23:38:00,1.65905,1.6591,1.65895,1.65905,219200000.0
2007-11-07 23:39:00,1.6591,1.6591,1.65895,1.6591,194400000.0
2007-11-07 23:40:00,1.6591,1.6591,1.65905,1.6591,224800000.0
2007-11-07 23:41:00,1.65905,1.6593,1.65895,1.6593,302200000.0
2007-11-07 23:42:00,1.6593,1.6593,1.6592,1.6592,254400000.0
2007-11-07 23:43:00,1.6592,1.6592,1.65915,1.6592,253800000.0
2007-11-07 23:44:00,1.6592,1.6592,1.65895,1.65895,181600000.0
2007-11-07 23:45:00,1.65895,1.65895,1.65895,1.65895,155999999.0
2007-11-07 23:46:00,1.65895,1.659,1.6589,1.659,390000000.0
2007-11-07 23:47:00,1.65895,1.659,1.65895,1.659,438500000.0
2007-11-07 23:48:00,1.659,1.6591,1.65885,1.659,299099999.0
2007-11-07 23:49:00,1.659,1.6591,1.65895,1.659,196100000.0
2007-11-07 23:50:00,1.659,1.6591,1.65895,1.6591,225900000.0
2007-11-07 23:51:00,1.6591,1.6591,1.65885,1.65895,474196006.0
2007-11-07 23:52:00,1.65895,1.659,1.65885,1.659,235367999.0
2007-11-07 23:53:00,1.659,1.659,1.65895,1.659,954583996.0
2007-11-07 23:54:00,1.659,1.6592,1.65895,1.65905,866400001.0
2007-11-07 23:55:00,1.65905,1.6592,1.659,1.6591,788400000.0
2007-11-07 23:56:00,1.6591,1.6592,1.65905,1.6591,597700000.0
2007-11-07 23:57:00,1.6591,1.6591,1.65865,1.6588,489099999.0
2007-11-07 23:58:00,1.6588,1.6588,1.65875,1.6588,315200000.0
2007-11-07 23:59:00,1.6588,1.659,1.65875,1.65895,120000000.0
2007-11-08 00:00:00,1.65895,1.65895,1.65885,1.65885,105600000.0
2007-11-08 00:01:00,1.6591,1.6591,1.65835,1.65835,498900000.0
2007-11-08 00:02:00,1.65865,1.6589,1.65855,1.6589,724200000.0
2007-11-08 00:03:00,1.659,1.659,1.6589,1.659,205100000.0
2007-11-08 00:04:00,1.659,1.659,1.6589,1.6589,317500000.0
2007-11-08 00:05:00,1.659,1.659,1.6587,1.6587,396100000.0
2007-11-08 00:06:00,1.6587,1.659,1.6587,1.659,195200000.0
2007-11-08 00:07:00,1.659,1.659,1.6587,1.65875,158100000.0
2007-11-08 00:08:00,1.65875,1.6591,1.65875,1.6589,171800000.0
2007-11-08 00:09:00,1.659,1.659,1.6583,1.65845,266300000.0
2007-11-08 00:10:00,1.65845,1.65875,1.65825,1.65825,339500000.0
2007-11-08 00:11:00,1.65825,1.6583,1.65805,1.65815,544800001.0
2007-11-08 00:12:00,1.65815,1.6584,1.658,1.65825,289100001.0
2007-11-08 00:13:00,1.65825,1.6583,1.65795,1.6581,603400005.0
2007-11-08 00:14:00,1.6581,1.6582,1.65735,1.6576,763099996.0
2007-11-08 00:15:00,1.6576,1.6577,1.65705,1.6576,451000000.0
2007-11-08 00:16:00,1.6576,1.6576,1.6573,1.6575,384800001.0
2007-11-08 00:17:00,1.65745,1.65755,1.65725,1.6574,585200003.0
2007-11-08 00:18:00,1.6574,1.6576,1.657,1.65735,1081799996.0
2007-11-08 00:19:00,1.65735,1.65745,1.65725,1.6573,871800000.0
2007-11-08 00:20:00,1.65725,1.65755,1.65715,1.6574,1275899995.0
2007-11-08 00:21:00,1.65745,1.65745,1.6574,1.65745,262800000.0
2007-11-08 00:22:00,1.65745,1.65745,1.6573,1.65735,825000025.0
2007-11-08 00:23:00,1.6573,1.6574,1.6573,1.6574,824800002.0
2007-11-08 00:24:00,1.6574,1.6575,1.6572,1.6574,464300000.0
2007-11-08 00:25:00,1.6575,1.6576,1.65725,1.6576,647400010.0
2007-11-08 00:26:00,1.6576,1.6576,1.65715,1.6573,703599994.0
2007-11-08 00:27:00,1.6573,1.6574,1.65715,1.65715,298100003.0
2007-11-08 00:28:00,1.65715,1.6576,1.6571,1.6572,480200006.0
2007-11-08 00:29:00,1.6572,1.65755,1.65715,1.65755,578300000.0
2007-11-08 00:30:00,1.65755,1.65755,1.65695,1.65735,651500003.0
2007-11-08 00:31:00,1.6573,1.65735,1.65715,1.65725,445799998.0
2007-11-08 00:32:00,1.65725,1.6574,1.65725,1.65725,451200000.0
2007-11-08 00:33:00,1.65725,1.6574,1.65715,1.65715,795699994.0
2007-11-08 00:34:00,1.65715,1.6573,1.6571,1.65725,282200002.0
2007-11-08 00:35:00,1.65725,1.6574,1.65715,1.6574,551399994.0
2007-11-08 00:36:00,1.6574,1.65755,1.65725,1.6574,436300000.0
2007-11-08 00:37:00,1.6574,1.6576,1.65725,1.6574,435699998.0
2007-11-08 00:38:00,1.6574,1.65765,1.65725,1.6574,476099998.0
2007-11-08 00:39:00,1.6574,1.65785,1.65725,1.65765,680400000.0
2007-11-08 00:40:00,1.65765,1.65775,1.65745,1.65775,672500001.0
2007-11-08 00:41:00,1.6578,1.65785,1.65725,1.65725,412600000.0
2007-11-08 00:42:00,1.65725,1.6576,1.65725,1.6575,262700000.0
2007-11-08 00:43:00,1.6575,1.6575,1.6572,1.6572,598099996.0
2007-11-08 00:44:00,1.65725,1.6575,1.65725,1.6575,404700000.0
2007-11-08 00:45:00,1.6575,1.6576,1.65735,1.65745,485600006.0
2007-11-08 00:46:00,1.65745,1.6576,1.65745,1.65745,439200016.0
2007-11-08 00:47:00,1.65745,1.6579,1.65735,1.6577,903400016.0
2007-11-08 00:48:00,1.65775,1.658,1.65755,1.658,478300000.0
2007-11-08 00:49:00,1.658,1.6581,1.65765,1.658,583200000.0
2007-11-08 00:50:00,1.658,1.6585,1.65795,1.6584,897700000.0
2007-11-08 00:51:00,1.6585,1.6586,1.6578,1.6578,745600000.0
2007-11-08 00:52:00,1.6578,1.6582,1.65775,1.6581,1113400019.0
2007-11-08 00:53:00,1.6581,1.6584,1.65805,1.6584,365700000.0
2007-11-08 00:54:00,1.6584,1.6584,1.6582,1.65825,294400000.0
2007-11-08 00:55:00,1.65815,1.6585,1.658,1.6582,487200000.0
2007-11-08 00:56:00,1.6582,1.6582,1.6581,1.6582,400000000.0
2007-11-08 00:57:00,1.6582,1.6582,1.65805,1.6582,423800000.0
2007-11-08 00:58:00,1.6582,1.6583,1.65795,1.6583,240499999.0
2007-11-08 00:59:00,1.6583,1.6583,1.6582,1.6582,345200000.0
2007-11-08 01:00:00,1.6582,1.6584,1.6581,1.65815,1039100002.0
2007-11-08 01:01:00,1.6582,1.6585,1.65815,1.6585,545200002.0
2007-11-08 01:02:00,1.6585,1.6585,1.65815,1.6583,475400000.0
2007-11-08 01:03:00,1.65825,1.6587,1.6581,1.6585,701300000.0
2007-11-08 01:04:00,1.6585,1.6587,1.6582,1.6587,1284300000.0
2007-11-08 01:05:00,1.6587,1.6587,1.658,1.6586,522300000.0
2007-11-08 01:06:00,1.6586,1.6587,1.65835,1.6586,299900000.0
2007-11-08 01:07:00,1.6586,1.6588,1.6585,1.6588,482300000.0
2007-11-08 01:08:00,1.6588,1.6588,1.65845,1.6588,363600000.0
2007-11-08 01:09:00,1.6588,1.6589,1.6584,1.6587,911100000.0
2007-11-08 01:10:00,1.6587,1.6587,1.65855,1.65855,264000000.0
2007-11-08 01:11:00,1.65855,1.6588,1.65855,1.6587,280000000.0
2007-11-08 01:12:00,1.6587,1.6589,1.6587,1.6587,303900000.0
2007-11-08 01:13:00,1.6587,1.6589,1.6585,1.6586,707100000.0
2007-11-08 01:14:00,1.6587,1.6589,1.6586,1.6587,688000000.0
2007-11-08 01:15:00,1.6587,1.6588,1.6586,1.65875,300000000.0
2007-11-08 01:16:00,1.65875,1.6588,1.65855,1.6587,1031699993.0
2007-11-08 01:17:00,1.6587,1.65885,1.6587,1.6588,527200000.0
2007-11-08 01:18:00,1.6588,1.6588,1.65845,1.6586,395800000.0
2007-11-08 01:19:00,1.6586,1.6586,1.65855,1.65855,190000000.0
2007-11-08 01:20:00,1.65855,1.65855,1.65855,1.65855,384200000.0
2007-11-08 01:21:00,1.65855,1.6586,1.65845,1.6586,285600000.0
2007-11-08 01:22:00,1.6586,1.6586,1.65855,1.65855,135500000.0
2007-11-08 01:23:00,1.65855,1.6586,1.65855,1.6586,287600000.0
2007-11-08 01:24:00,1.6586,1.65865,1.6586,1.6586,248000000.0
2007-11-08 01:25:00,1.6586,1.6586,1.65855,1.65855,146700000.0
2007-11-08 01:26:00,1.65855,1.6587,1.65855,1.6587,252700001.0
2007-11-08 01:27:00,1.6587,1.6587,1.65855,1.6587,313199996.0
2007-11-08 01:28:00,1.6587,1.6587,1.6587,1.6587,252000000.0
2007-11-08 01:29:00,1.65855,1.65855,1.65805,1.65815,651600005.0
2007-11-08 01:30:00,1.65815,1.6583,1.65795,1.6582,1188300011.0
2007-11-08 01:31:00,1.6582,1.6583,1.658,1.65815,1044300010.0
2007-11-08 01:32:00,1.65815,1.6584,1.65815,1.6584,581000006.0
2007-11-08 01:33:00,1.6584,1.6584,1.65825,1.6584,275100000.0
2007-11-08 01:34:00,1.6584,1.6587,1.6584,1.6586,1024000000.0
2007-11-08 01:35:00,1.6586,1.6588,1.6585,1.6587,1192000000.0
2007-11-08 01:36:00,1.6587,1.6587,1.65845,1.65845,296700000.0
2007-11-08 01:37:00,1.65855,1.6588,1.65845,1.6587,768000000.0
2007-11-08 01:38:00,1.6587,1.6588,1.6587,1.6588,416000000.0
2007-11-08 01:39:00,1.6588,1.6588,1.65835,1.6587,685200001.0
2007-11-08 01:40:00,1.6587,1.6587,1.6584,1.6584,531300000.0
2007-11-08 01:41:00,1.6584,1.6586,1.6584,1.6585,642600000.0
2007-11-08 01:42:00,1.65865,1.6587,1.65845,1.65855,831100000.0
2007-11-08 01:43:00,1.6586,1.6586,1.6584,1.65855,372600000.0
2007-11-08 01:44:00,1.65855,1.6586,1.65855,1.6586,336000000.0
2007-11-08 01:45:00,1.6586,1.6586,1.65845,1.65855,126800000.0
2007-11-08 01:46:00,1.65855,1.6586,1.65825,1.65825,111200000.0
2007-11-08 01:47:00,1.65825,1.65855,1.65825,1.65855,109900000.0
2007-11-08 01:48:00,1.65845,1.6587,1.65845,1.6586,523100001.0
2007-11-08 01:49:00,1.6586,1.6589,1.65855,1.6586,521500000.0
2007-11-08 01:50:00,1.6586,1.6588,1.6584,1.6584,525500001.0
2007-11-08 01:51:00,1.6584,1.6584,1.65825,1.6584,232000000.0
2007-11-08 01:52:00,1.6584,1.6584,1.658,1.6581,518200000.0
2007-11-08 01:53:00,1.658,1.6581,1.65795,1.658,351300002.0
2007-11-08 01:54:00,1.658,1.6582,1.658,1.65805,468000000.0
2007-11-08 01:55:00,1.65805,1.65825,1.658,1.65825,414300000.0
2007-11-08 01:56:00,1.65825,1.65825,1.65805,1.65815,414800000.0
2007-11-08 01:57:00,1.65815,1.6583,1.65815,1.6582,283800001.0
2007-11-08 01:58:00,1.65815,1.6582,1.65805,1.6582,451200002.0
2007-11-08 01:59:00,1.6582,1.6582,1.65805,1.6582,360600003.0
2007-11-08 02:00:00,1.6582,1.6582,1.65805,1.65815,592300011.0
2007-11-08 02:01:00,1.6581,1.65825,1.6581,1.65825,721600010.0
2007-11-08 02:02:00,1.65825,1.6583,1.65815,1.6583,958800000.0
2007-11-08 02:03:00,1.6583,1.6583,1.658,1.6582,726200000.0
2007-11-08 02:04:00,1.6582,1.6583,1.6582,1.65825,332400000.0
2007-11-08 02:05:00,1.65825,1.65845,1.65825,1.65845,214100000.0
2007-11-08 02:06:00,1.65845,1.65845,1.6582,1.6582,108800000.0
2007-11-08 02:07:00,1.6583,1.65845,1.6581,1.6581,401500000.0
2007-11-08 02:08:00,1.6581,1.6584,1.6581,1.6583,624000000.0
2007-11-08 02:09:00,1.6583,1.6585,1.65825,1.6585,636100000.0
2007-11-08 02:10:00,1.6585,1.6585,1.6585,1.6585,60500000.0
2007-11-08 02:11:00,1.6583,1.6583,1.6582,1.6583,330100000.0
2007-11-08 02:12:00,1.6583,1.6583,1.65805,1.6582,320700000.0
2007-11-08 02:13:00,1.6582,1.6582,1.6579,1.658,897900000.0
2007-11-08 02:14:00,1.6581,1.6581,1.65785,1.6581,964300000.0
2007-11-08 02:15:00,1.6581,1.6582,1.65795,1.65805,977499986.0
2007-11-08 02:16:00,1.6582,1.6582,1.658,1.658,841399996.0
2007-11-08 02:17:00,1.658,1.6581,1.65785,1.65795,1317700004.0
2007-11-08 02:18:00,1.65795,1.6581,1.65785,1.658,972499998.0
2007-11-08 02:19:00,1.658,1.6581,1.658,1.6581,215200000.0
2007-11-08 02:20:00,1.6581,1.6582,1.6581,1.6582,167200000.0
2007-11-08 02:21:00,1.6582,1.6585,1.6581,1.6584,808099990.0
2007-11-08 02:22:00,1.65835,1.6587,1.6581,1.6587,706300000.0
2007-11-08 02:23:00,1.6587,1.6587,1.65855,1.65855,656300000.0
2007-11-08 02:24:00,1.6586,1.6589,1.65855,1.6586,610200000.0
2007-11-08 02:25:00,1.6586,1.659,1.65855,1.6588,744300003.0
2007-11-08 02:26:00,1.6588,1.6588,1.65865,1.65865,166100001.0
2007-11-08 02:27:00,1.65865,1.6588,1.65865,1.6588,314800004.0
2007-11-08 02:28:00,1.6588,1.6588,1.65855,1.6587,369900004.0
2007-11-08 02:29:00,1.6587,1.6588,1.65855,1.65855,208500000.0
2007-11-08 02:30:00,1.65855,1.6589,1.6585,1.6589,261799996.0
2007-11-08 02:31:00,1.6588,1.659,1.65865,1.659,207199998.0
2007-11-08 02:32:00,1.659,1.659,1.6588,1.6588,643700000.0
2007-11-08 02:33:00,1.6588,1.6589,1.65865,1.65865,391200000.0
2007-11-08 02:34:00,1.65865,1.6587,1.6586,1.65865,507900000.0
2007-11-08 02:35:00,1.65865,1.65865,1.65845,1.6586,447699997.0
2007-11-08 02:36:00,1.6586,1.65865,1.65855,1.6586,535000001.0
2007-11-08 02:37:00,1.6586,1.65895,1.6586,1.6586,270500000.0
2007-11-08 02:38:00,1.6586,1.6589,1.6582,1.6584,1294899999.0
2007-11-08 02:39:00,1.6585,1.6587,1.6583,1.65845,1302000011.0
2007-11-08 02:40:00,1.6584,1.6586,1.658,1.6586,1138200000.0
2007-11-08 02:41:00,1.6586,1.6586,1.65855,1.65855,762700011.0
2007-11-08 02:42:00,1.65855,1.6586,1.65845,1.6585,1052400010.0
2007-11-08 02:43:00,1.6585,1.65865,1.6585,1.65865,679749998.0
2007-11-08 02:44:00,1.65865,1.65865,1.6586,1.65865,652500004.0
2007-11-08 02:45:00,1.65865,1.65885,1.65845,1.6585,964350016.0
2007-11-08 02:46:00,1.65845,1.65865,1.65845,1.6585,924800012.0
2007-11-08 02:47:00,1.6585,1.65875,1.65845,1.65875,1262400021.0
2007-11-08 02:48:00,1.65875,1.6589,1.65865,1.6589,1542000016.0
2007-11-08 02:49:00,1.6589,1.65905,1.65865,1.659,693500000.0
2007-11-08 02:50:00,1.659,1.6591,1.659,1.659,573600000.0
2007-11-08 02:51:00,1.659,1.6592,1.6589,1.6592,918400000.0
2007-11-08 02:52:00,1.6592,1.6592,1.6589,1.6589,865500000.0
2007-11-08 02:53:00,1.6589,1.65895,1.65885,1.65885,436300000.0
2007-11-08 02:54:00,1.6589,1.659,1.6588,1.659,1077200000.0
2007-11-08 02:55:00,1.659,1.6591,1.6589,1.6589,786400000.0
2007-11-08 02:56:00,1.6589,1.65895,1.65875,1.65885,351400000.0
2007-11-08 02:57:00,1.65885,1.65895,1.65885,1.6589,383400001.0
2007-11-08 02:58:00,1.65885,1.659,1.65875,1.6589,485799996.0
2007-11-08 02:59:00,1.6589,1.65905,1.6589,1.6589,771400000.0
2007-11-08 03:00:00,1.6589,1.6589,1.6588,1.6589,547600000.0
2007-11-08 03:01:00,1.65875,1.6589,1.6586,1.6586,836400000.0
2007-11-08 03:02:00,1.6586,1.65885,1.6586,1.65875,1394599994.0
2007-11-08 03:03:00,1.65875,1.65895,1.65865,1.65885,1179399986.0
2007-11-08 03:04:00,1.65895,1.65895,1.65855,1.6588,1128700006.0
2007-11-08 03:05:00,1.6588,1.6589,1.65855,1.65865,1844799998.0
2007-11-08 03:06:00,1.65855,1.6587,1.65845,1.6585,1704800002.0
2007-11-08 03:07:00,1.65855,1.6589,1.65845,1.6587,974399993.0
2007-11-08 03:08:00,1.6587,1.6587,1.65855,1.65855,385499994.0
2007-11-08 03:09:00,1.65865,1.6589,1.65845,1.6589,686399986.0
2007-11-08 03:10:00,1.6589,1.6595,1.6589,1.659,1345400000.0
2007-11-08 03:11:00,1.659,1.659,1.65885,1.659,604200000.0
2007-11-08 03:12:00,1.659,1.659,1.6589,1.659,259200004.0
2007-11-08 03:13:00,1.6589,1.659,1.65885,1.65885,151500000.0
2007-11-08 03:14:00,1.65885,1.659,1.65885,1.659,216000000.0
2007-11-08 03:15:00,1.659,1.659,1.65855,1.6586,499600002.0
2007-11-08 03:16:00,1.6586,1.6588,1.6585,1.6587,1177400000.0
2007-11-08 03:17:00,1.6587,1.6587,1.65855,1.6587,245499998.0
2007-11-08 03:18:00,1.6587,1.6587,1.65835,1.6584,786200000.0
2007-11-08 03:19:00,1.6584,1.6584,1.65825,1.6584,921399998.0
2007-11-08 03:20:00,1.6584,1.6589,1.65835,1.6586,2045400002.0
2007-11-08 03:21:00,1.6586,1.6586,1.65835,1.65845,1325499990.0
2007-11-08 03:22:00,1.65845,1.6586,1.65835,1.65855,527799992.0
2007-11-08 03:23:00,1.6586,1.65875,1.65845,1.65875,1618899974.0
2007-11-08 03:24:00,1.65875,1.6594,1.6587,1.6592,1093300011.0
2007-11-08 03:25:00,1.65915,1.65915,1.65885,1.65885,1419199997.0
2007-11-08 03:26:00,1.65885,1.65885,1.6585,1.6585,1308300000.0
2007-11-08 03:27:00,1.6585,1.659,1.6585,1.65895,1083700001.0
2007-11-08 03:28:00,1.65895,1.659,1.6589,1.659,894900000.0
2007-11-08 03:29:00,1.659,1.659,1.6589,1.659,585900000.0
2007-11-08 03:30:00,1.659,1.659,1.65895,1.65895,708600000.0
2007-11-08 03:31:00,1.65895,1.65905,1.6588,1.659,687499995.0
2007-11-08 03:32:00,1.659,1.6592,1.65895,1.6592,1050000003.0
2007-11-08 03:33:00,1.6592,1.6592,1.65895,1.659,448700000.0
2007-11-08 03:34:00,1.659,1.6591,1.65895,1.65905,352700000.0
2007-11-08 03:35:00,1.65905,1.6592,1.65895,1.659,750600009.0
2007-11-08 03:36:00,1.659,1.65915,1.65895,1.65905,425900005.0
2007-11-08 03:37:00,1.65905,1.65925,1.65895,1.65905,437000000.0
2007-11-08 03:38:00,1.65905,1.6593,1.65895,1.6591,732400002.0
2007-11-08 03:39:00,1.6591,1.6593,1.65895,1.65905,543500004.0
2007-11-08 03:40:00,1.65905,1.65915,1.65895,1.659,326600002.0
2007-11-08 03:41:00,1.659,1.6592,1.65885,1.65895,409300001.0
2007-11-08 03:42:00,1.65885,1.6591,1.65885,1.659,280800000.0
2007-11-08 03:43:00,1.659,1.6591,1.65885,1.65895,563700000.0
2007-11-08 03:44:00,1.65895,1.659,1.65895,1.659,656800000.0
2007-11-08 03:45:00,1.659,1.659,1.659,1.659,125500000.0
2007-11-08 03:46:00,1.659,1.659,1.65875,1.65875,250800000.0
2007-11-08 03:47:00,1.65875,1.659,1.65875,1.659,236000000.0
2007-11-08 03:48:00,1.659,1.659,1.6588,1.65885,340000001.0
2007-11-08 03:49:00,1.6589,1.6589,1.65885,1.6589,352900000.0
2007-11-08 03:50:00,1.65875,1.6589,1.65865,1.65865,452700000.0
2007-11-08 03:51:00,1.65865,1.65865,1.65855,1.65855,279700004.0
2007-11-08 03:52:00,1.65855,1.6586,1.65855,1.6586,380500003.0
2007-11-08 03:53:00,1.6586,1.6586,1.6586,1.6586,686200000.0
2007-11-08 03:54:00,1.6586,1.6589,1.6586,1.6586,516600000.0
2007-11-08 03:55:00,1.6586,1.65865,1.65845,1.65855,399800000.0
2007-11-08 03:56:00,1.65855,1.6586,1.65855,1.6586,314400000.0
2007-11-08 03:57:00,1.6586,1.6586,1.6586,1.6586,448000000.0
2007-11-08 03:58:00,1.6586,1.65865,1.65855,1.6586,201900000.0
2007-11-08 03:59:00,1.65855,1.6586,1.65845,1.6586,263500000.0
2007-11-08 04:00:00,1.6586,1.6586,1.65855,1.6586,558300001.0
2007-11-08 04:01:00,1.6586,1.6586,1.65835,1.65835,864799994.0
2007-11-08 04:02:00,1.65835,1.6584,1.65835,1.6584,1126299994.0
2007-11-08 04:03:00,1.6584,1.6584,1.65835,1.6584,226400000.0
2007-11-08 04:04:00,1.6584,1.65845,1.65825,1.6584,422099995.0
2007-11-08 04:05:00,1.6584,1.6584,1.65835,1.6584,314600000.0
2007-11-08 04:06:00,1.6584,1.6584,1.65835,1.6584,268800000.0
2007-11-08 04:07:00,1.6584,1.6584,1.65825,1.6584,244799998.0
2007-11-08 04:08:00,1.6584,1.6584,1.6583,1.6583,456800000.0
2007-11-08 04:09:00,1.6583,1.6583,1.65825,1.6583,307100000.0
2007-11-08 04:10:00,1.65825,1.6583,1.65815,1.65825,465600000.0
2007-11-08 04:11:00,1.6583,1.6585,1.65825,1.6584,536399999.0
2007-11-08 04:12:00,1.6584,1.6584,1.65835,1.65835,250000000.0
2007-11-08 04:13:00,1.6584,1.6584,1.6581,1.6581,434400000.0
2007-11-08 04:14:00,1.6582,1.6582,1.65815,1.65815,149000000.0
2007-11-08 04:15:00,1.6581,1.6583,1.6581,1.6581,263599995.0
2007-11-08 04:16:00,1.6581,1.6583,1.65805,1.6581,666899995.0
2007-11-08 04:17:00,1.6582,1.6583,1.6581,1.6582,288300000.0
2007-11-08 04:18:00,1.6582,1.6582,1.6582,1.6582,671000000.0
2007-11-08 04:19:00,1.6582,1.65825,1.6581,1.6582,787100000.0
2007-11-08 04:20:00,1.6582,1.6582,1.65805,1.6582,263900000.0
2007-11-08 04:21:00,1.6582,1.6582,1.6581,1.65815,189200001.0
2007-11-08 04:22:00,1.6581,1.6582,1.6581,1.6582,802200011.0
2007-11-08 04:23:00,1.6582,1.6584,1.6582,1.65835,275500000.0
2007-11-08 04:24:00,1.65815,1.6584,1.65815,1.65835,235599996.0
2007-11-08 04:25:00,1.65835,1.6585,1.65835,1.6585,713400000.0
2007-11-08 04:26:00,1.65845,1.6585,1.65845,1.6585,430399997.0
2007-11-08 04:27:00,1.65845,1.6588,1.6582,1.6586,862099999.0
2007-11-08 04:28:00,1.65855,1.6588,1.65855,1.6586,796399991.0
2007-11-08 04:29:00,1.65855,1.6588,1.65845,1.65865,459499998.0
2007-11-08 04:30:00,1.65865,1.6589,1.65855,1.65885,353399996.0
2007-11-08 04:31:00,1.65885,1.65885,1.65855,1.65855,415899999.0
2007-11-08 04:32:00,1.65855,1.65855,1.65855,1.65855,152000000.0
2007-11-08 04:33:00,1.65855,1.65875,1.65845,1.6586,509900000.0
2007-11-08 04:34:00,1.6586,1.6586,1.65845,1.65855,232800000.0
2007-11-08 04:35:00,1.65855,1.6586,1.65855,1.6586,296000000.0
2007-11-08 04:36:00,1.6586,1.65895,1.65855,1.6589,654699992.0
2007-11-08 04:37:00,1.6589,1.65895,1.6587,1.6588,433400000.0
2007-11-08 04:38:00,1.6588,1.6588,1.65875,1.6588,147200000.0
2007-11-08 04:39:00,1.6588,1.6588,1.65865,1.6588,186600000.0
2007-11-08 04:40:00,1.6588,1.6588,1.6588,1.6588,264000000.0
2007-11-08 04:41:00,1.6588,1.6588,1.65805,1.6582,799900000.0
2007-11-08 04:42:00,1.6582,1.6584,1.65805,1.6584,1119900000.0
2007-11-08 04:43:00,1.6584,1.6586,1.6584,1.6584,505400000.0
2007-11-08 04:44:00,1.6584,1.6584,1.65825,1.65835,386800004.0
2007-11-08 04:45:00,1.65835,1.6584,1.65835,1.6584,857400010.0
2007-11-08 04:46:00,1.6584,1.6584,1.65835,1.6584,986100000.0
2007-11-08 04:47:00,1.6584,1.6584,1.65825,1.65835,627800000.0
2007-11-08 04:48:00,1.65835,1.6584,1.65835,1.6584,1040500000.0
2007-11-08 04:49:00,1.6584,1.6584,1.65825,1.6583,740699999.0
2007-11-08 04:50:00,1.6583,1.6583,1.65815,1.6583,1025500000.0
2007-11-08 04:51:00,1.6583,1.65855,1.6582,1.6585,778300000.0
2007-11-08 04:52:00,1.6585,1.6587,1.65825,1.6585,809400001.0
2007-11-08 04:53:00,1.6585,1.6585,1.65825,1.6583,1745300021.0
2007-11-08 04:54:00,1.6583,1.6586,1.6583,1.65855,1201800000.0
2007-11-08 04:55:00,1.65855,1.65855,1.65855,1.65855,468799992.0
2007-11-08 04:56:00,1.6585,1.6588,1.6585,1.65855,872699993.0
2007-11-08 04:57:00,1.65855,1.65855,1.65825,1.65835,301000000.0
2007-11-08 04:58:00,1.6585,1.6586,1.65845,1.6586,948300007.0
2007-11-08 04:59:00,1.65855,1.6586,1.6584,1.6584,550900007.0
2007-11-08 05:00:00,1.65845,1.65875,1.65845,1.65865,442799998.0
2007-11-08 05:01:00,1.65865,1.65875,1.6586,1.65875,421600002.0
2007-11-08 05:02:00,1.65875,1.65875,1.65855,1.65855,344000004.0
2007-11-08 05:03:00,1.6586,1.6587,1.6585,1.6586,1102100006.0
2007-11-08 05:04:00,1.6586,1.6587,1.65845,1.65845,897900005.0
2007-11-08 05:05:00,1.65845,1.6586,1.65835,1.65845,716100004.0
2007-11-08 05:06:00,1.65835,1.6585,1.6583,1.6584,840600004.0
2007-11-08 05:07:00,1.6584,1.65865,1.6583,1.65865,850700014.0
2007-11-08 05:08:00,1.6586,1.65875,1.65855,1.65875,1141400006.0
2007-11-08 05:09:00,1.65875,1.65875,1.6586,1.65875,648000000.0
2007-11-08 05:10:00,1.65875,1.659,1.65875,1.659,432800000.0
2007-11-08 05:11:00,1.65895,1.65935,1.65895,1.6593,522100008.0
2007-11-08 05:12:00,1.6593,1.6593,1.6593,1.6593,248800000.0
2007-11-08 05:13:00,1.6593,1.6593,1.65925,1.6593,221500000.0
2007-11-08 05:14:00,1.6593,1.6594,1.6593,1.6593,592800000.0
2007-11-08 05:15:00,1.6593,1.65935,1.65925,1.65925,188800000.0
2007-11-08 05:16:00,1.65925,1.6593,1.65915,1.6593,210600003.0
2007-11-08 05:17:00,1.65925,1.6593,1.65925,1.6593,154700000.0
2007-11-08 05:18:00,1.6593,1.6593,1.65925,1.65925,157500000.0
2007-11-08 05:19:00,1.65925,1.6593,1.65925,1.65925,164700000.0
2007-11-08 05:20:00,1.6593,1.65935,1.6593,1.6593,233600000.0
2007-11-08 05:21:00,1.6593,1.65935,1.65915,1.6593,336400001.0
2007-11-08 05:22:00,1.6593,1.6593,1.6592,1.6593,364500000.0
2007-11-08 05:23:00,1.6593,1.6594,1.65915,1.6594,141200000.0
2007-11-08 05:24:00,1.6594,1.6594,1.6593,1.6593,94400000.0
2007-11-08 05:25:00,1.6593,1.6593,1.65915,1.65915,20700000.0
2007-11-08 05:26:00,1.65857,1.65902,1.65847,1.65902,866189755.0
2007-11-08 05:27:00,1.65918,1.65928,1.65887,1.65905,1095771797.0
2007-11-08 05:28:00,1.65925,1.6594,1.6592,1.6592,48900000.0
2007-11-08 05:29:00,1.65935,1.6595,1.6592,1.65935,239500000.0
2007-11-08 05:30:00,1.65935,1.6595,1.6592,1.6594,334400000.0
2007-11-08 05:31:00,1.6594,1.6595,1.6593,1.65935,310699998.0
2007-11-08 05:32:00,1.65935,1.65935,1.6592,1.65925,155800000.0
2007-11-08 05:33:00,1.65925,1.65925,1.65895,1.659,402699988.0
2007-11-08 05:34:00,1.659,1.6591,1.65895,1.65905,132200000.0
2007-11-08 05:35:00,1.65905,1.6593,1.65895,1.659,780999977.0
2007-11-08 05:36:00,1.65895,1.6592,1.65895,1.6591,864399995.0
2007-11-08 05:37:00,1.65905,1.6593,1.65905,1.6591,365000002.0
2007-11-08 05:38:00,1.6591,1.6594,1.65905,1.65905,251500000.0
2007-11-08 05:39:00,1.65905,1.65915,1.659,1.65915,698399991.0
2007-11-08 05:40:00,1.65915,1.65935,1.6591,1.6593,736799992.0
2007-11-08 05:41:00,1.6593,1.6594,1.65905,1.6592,445000002.0
2007-11-08 05:42:00,1.6592,1.65935,1.65905,1.6591,439200000.0
2007-11-08 05:43:00,1.6591,1.6593,1.65905,1.65905,338300001.0
2007-11-08 05:44:00,1.65905,1.65915,1.65895,1.659,340600000.0
2007-11-08 05:45:00,1.659,1.659,1.65895,1.659,239899996.0
2007-11-08 05:46:00,1.659,1.659,1.659,1.659,151100000.0
2007-11-08 05:47:00,1.659,1.659,1.65885,1.65895,120699998.0
2007-11-08 05:48:00,1.65885,1.6593,1.65885,1.659,315000000.0
2007-11-08 05:49:00,1.659,1.659,1.6589,1.659,125600000.0
2007-11-08 05:50:00,1.659,1.659,1.65865,1.65875,333600000.0
2007-11-08 05:51:00,1.65875,1.65875,1.65855,1.65875,440900000.0
2007-11-08 05:52:00,1.65875,1.6589,1.65875,1.65875,152000000.0
2007-11-08 05:53:00,1.65875,1.65875,1.65875,1.65875,271200000.0
2007-11-08 05:54:00,1.65875,1.65875,1.65875,1.65875,183200000.0
2007-11-08 05:55:00,1.65875,1.65875,1.65865,1.6587,621500000.0
2007-11-08 05:56:00,1.6587,1.6587,1.6586,1.6587,782399986.0
2007-11-08 05:57:00,1.6587,1.65875,1.65865,1.65865,557899992.0
2007-11-08 05:58:00,1.65865,1.6587,1.65865,1.6587,544599982.0
2007-11-08 05:59:00,1.6587,1.6587,1.65835,1.65835,339200000.0
2007-11-08 06:00:00,1.65835,1.6584,1.65805,1.6582,936000000.0
2007-11-08 06:01:00,1.6582,1.6584,1.65815,1.6584,276299998.0
2007-11-08 06:02:00,1.6584,1.6584,1.65815,1.6582,218500000.0
2007-11-08 06:03:00,1.6582,1.6584,1.6582,1.6584,209600000.0
2007-11-08 06:04:00,1.6584,1.6585,1.65835,1.65835,212000000.0
2007-11-08 06:05:00,1.65835,1.65845,1.65835,1.65845,164500000.0
2007-11-08 06:06:00,1.65845,1.65855,1.6583,1.65835,575600000.0
2007-11-08 06:07:00,1.65835,1.6584,1.6583,1.65835,176000000.0
2007-11-08 06:08:00,1.65835,1.6584,1.6583,1.6583,332000000.0
2007-11-08 06:09:00,1.6583,1.6583,1.65815,1.6582,291799998.0
2007-11-08 06:10:00,1.65815,1.6584,1.65805,1.6582,508999987.0
2007-11-08 06:11:00,1.6582,1.6582,1.6582,1.6582,220000000.0
2007-11-08 06:12:00,1.6582,1.6582,1.65815,1.6582,578199998.0
2007-11-08 06:13:00,1.6582,1.6582,1.6582,1.6582,306400000.0
2007-11-08 06:14:00,1.6582,1.6582,1.6579,1.6579,632700000.0
2007-11-08 06:15:00,1.6579,1.65805,1.6579,1.65795,260200000.0
2007-11-08 06:16:00,1.65795,1.65815,1.6579,1.65805,321700000.0
2007-11-08 06:17:00,1.65805,1.65805,1.65795,1.65805,343500000.0
2007-11-08 06:18:00,1.65805,1.65825,1.65795,1.65825,463799999.0
2007-11-08 06:19:00,1.65825,1.65825,1.65795,1.65795,306899995.0
2007-11-08 06:20:00,1.65795,1.65825,1.6579,1.65805,1072499988.0
2007-11-08 06:21:00,1.658,1.65805,1.6573,1.6573,1224200004.0
2007-11-08 06:22:00,1.6573,1.6575,1.6573,1.65745,411900004.0
2007-11-08 06:23:00,1.6575,1.65765,1.65745,1.6576,419200000.0
2007-11-08 06:24:00,1.6576,1.65765,1.65745,1.65745,820100000.0
2007-11-08 06:25:00,1.6575,1.65755,1.65745,1.6575,761399998.0
2007-11-08 06:26:00,1.65745,1.6575,1.6572,1.6575,376200000.0
2007-11-08 06:27:00,1.6575,1.6576,1.6574,1.6576,670200000.0
2007-11-08 06:28:00,1.6576,1.6576,1.6574,1.6575,228900000.0
2007-11-08 06:29:00,1.6575,1.6577,1.6574,1.6577,390200000.0
2007-11-08 06:30:00,1.65775,1.65775,1.6575,1.6575,364300000.0
2007-11-08 06:31:00,1.6575,1.6577,1.6575,1.65765,372400001.0
2007-11-08 06:32:00,1.65765,1.65795,1.65765,1.65775,376800000.0
2007-11-08 06:33:00,1.65785,1.65785,1.65775,1.65775,308200000.0
2007-11-08 06:34:00,1.65785,1.65785,1.65775,1.65785,192000000.0
2007-11-08 06:35:00,1.65785,1.6579,1.6578,1.6579,308099998.0
2007-11-08 06:36:00,1.6579,1.658,1.6579,1.658,237900000.0
2007-11-08 06:37:00,1.658,1.658,1.65785,1.658,362499989.0
2007-11-08 06:38:00,1.658,1.65815,1.658,1.65815,239200000.0
2007-11-08 06:39:00,1.65815,1.65815,1.658,1.6581,185300001.0
2007-11-08 06:40:00,1.6581,1.6583,1.65805,1.65815,332100000.0
2007-11-08 06:41:00,1.6582,1.65825,1.65815,1.6582,96900000.0
2007-11-08 06:42:00,1.6582,1.65825,1.65805,1.65825,81600000.0
2007-11-08 06:43:00,1.65825,1.6583,1.65805,1.6581,209400000.0
2007-11-08 06:44:00,1.6581,1.6582,1.6581,1.6582,216800000.0
2007-11-08 06:45:00,1.6582,1.6582,1.65815,1.6582,82400000.0
2007-11-08 06:46:00,1.6582,1.6582,1.65805,1.6582,91200000.0
2007-11-08 06:47:00,1.6582,1.6582,1.65815,1.6582,70900000.0
2007-11-08 06:48:00,1.65815,1.6582,1.65805,1.6582,153899999.0
2007-11-08 06:49:00,1.65815,1.6582,1.65805,1.6582,327599999.0
2007-11-08 06:50:00,1.6582,1.6582,1.65815,1.6582,117700000.0
2007-11-08 06:51:00,1.6582,1.6582,1.65815,1.65815,175900000.0
2007-11-08 06:52:00,1.6582,1.6582,1.6581,1.65815,118900000.0
2007-11-08 06:53:00,1.6582,1.6582,1.65815,1.6582,52900000.0
2007-11-08 06:54:00,1.6582,1.6582,1.65805,1.65815,83000000.0
2007-11-08 06:55:00,1.65815,1.6582,1.65805,1.6582,72400000.0
2007-11-08 06:56:00,1.6582,1.6582,1.65805,1.65815,63900000.0
2007-11-08 06:57:00,1.6582,1.6582,1.65815,1.65815,121400000.0
2007-11-08 06:58:00,1.65815,1.6582,1.65815,1.6582,56900000.0
2007-11-08 06:59:00,1.6582,1.6583,1.6582,1.65825,94900000.0
2007-11-08 07:00:00,1.65815,1.6583,1.65805,1.6583,79900000.0
2007-11-08 07:01:00,1.65825,1.6583,1.65815,1.65825,67100000.0
2007-11-08 07:02:00,1.65825,1.6583,1.65825,1.65825,50600000.0
2007-11-08 07:03:00,1.65825,1.65825,1.65805,1.6582,62500000.0
2007-11-08 07:04:00,1.6582,1.65825,1.6581,1.6582,82100000.0
2007-11-08 07:05:00,1.6582,1.6582,1.65795,1.65815,85700000.0
2007-11-08 07:06:00,1.65815,1.6582,1.6581,1.6582,6600000.0
2007-11-08 07:07:00,1.65815,1.6582,1.6581,1.65815,58300000.0
2007-11-08 07:08:00,1.65815,1.65815,1.65745,1.65765,336000000.0
2007-11-08 07:09:00,1.6577,1.6577,1.65725,1.65745,519200000.0
2007-11-08 07:10:00,1.65745,1.65745,1.65705,1.65715,631799998.0
2007-11-08 07:11:00,1.6575,1.6575,1.65725,1.65725,315200000.0
2007-11-08 07:12:00,1.6574,1.6575,1.6571,1.6572,584000000.0
2007-11-08 07:13:00,1.6572,1.6572,1.657,1.657,242700000.0
2007-11-08 07:14:00,1.657,1.65705,1.65685,1.65705,457499992.0
2007-11-08 07:15:00,1.65705,1.65705,1.65695,1.65705,646000006.0
2007-11-08 07:16:00,1.657,1.65705,1.65695,1.65695,770499976.0
2007-11-08 07:17:00,1.657,1.657,1.65685,1.65695,204100000.0
2007-11-08 07:18:00,1.6569,1.6572,1.6569,1.6572,263100000.0
2007-11-08 07:19:00,1.6572,1.6572,1.657,1.6572,279400000.0
2007-11-08 07:20:00,1.6572,1.6572,1.6572,1.6572,137300000.0
2007-11-08 07:21:00,1.6572,1.6572,1.657,1.6572,71300000.0
2007-11-08 07:22:00,1.6572,1.6572,1.6572,1.6572,142600000.0
2007-11-08 07:23:00,1.6572,1.65725,1.6572,1.65725,126700000.0
2007-11-08 07:24:00,1.65725,1.6573,1.6572,1.6573,492300007.0
2007-11-08 07:25:00,1.65725,1.65725,1.65715,1.65725,471800015.0
2007-11-08 07:26:00,1.6572,1.65725,1.65715,1.65715,813200016.0
2007-11-08 07:27:00,1.65715,1.6572,1.657,1.6572,191400000.0
2007-11-08 07:28:00,1.6572,1.6572,1.6572,1.6572,48000000.0
2007-11-08 07:29:00,1.6572,1.6572,1.65695,1.6572,89500000.0
2007-11-08 07:30:00,1.6572,1.6575,1.65705,1.65745,199000000.0
2007-11-08 07:31:00,1.65745,1.6575,1.65735,1.65735,141600000.0
2007-11-08 07:32:00,1.65735,1.6575,1.65735,1.6575,177600000.0
2007-11-08 07:33:00,1.65735,1.6575,1.65735,1.65745,417000000.0
2007-11-08 07:34:00,1.65745,1.6575,1.65745,1.6575,207500000.0
2007-11-08 07:35:00,1.6575,1.6575,1.65745,1.65745,176000000.0
2007-11-08 07:36:00,1.6576,1.6576,1.65745,1.6575,408100005.0
2007-11-08 07:37:00,1.6575,1.65755,1.65745,1.65745,353200001.0
2007-11-08 07:38:00,1.65745,1.6575,1.65745,1.65745,144400000.0
2007-11-08 07:39:00,1.65745,1.6576,1.6574,1.6574,572000000.0
2007-11-08 07:40:00,1.6574,1.6574,1.65735,1.6574,332000000.0
2007-11-08 07:41:00,1.6574,1.6574,1.65735,1.65735,387700000.0
2007-11-08 07:42:00,1.6574,1.6576,1.6573,1.6575,263300001.0
2007-11-08 07:43:00,1.6575,1.6576,1.65745,1.65755,398600000.0
2007-11-08 07:44:00,1.6576,1.6576,1.65735,1.65755,496300000.0
2007-11-08 07:45:00,1.6576,1.6576,1.65725,1.65735,446100000.0
2007-11-08 07:46:00,1.6573,1.6576,1.65725,1.6575,918999999.0
2007-11-08 07:47:00,1.6575,1.6575,1.6572,1.6572,1105800000.0
2007-11-08 07:48:00,1.6572,1.6572,1.65705,1.65715,567600012.0
2007-11-08 07:49:00,1.65715,1.6574,1.65715,1.6574,462799995.0
2007-11-08 07:50:00,1.6574,1.65745,1.65735,1.6574,355700000.0
2007-11-08 07:51:00,1.6574,1.65745,1.6574,1.65745,247600000.0
2007-11-08 07:52:00,1.65745,1.65745,1.65735,1.65735,147400000.0
2007-11-08 07:53:00,1.65745,1.65745,1.65725,1.6574,231199997.0
2007-11-08 07:54:00,1.6574,1.6574,1.6572,1.6572,279900000.0
2007-11-08 07:55:00,1.6572,1.6573,1.6572,1.6573,559300000.0
2007-11-08 07:56:00,1.6573,1.6573,1.65715,1.6573,215400000.0
2007-11-08 07:57:00,1.6573,1.65735,1.657,1.6572,248600000.0
2007-11-08 07:58:00,1.6572,1.6572,1.657,1.6572,261800000.0
2007-11-08 07:59:00,1.657,1.6572,1.657,1.6572,101700000.0
2007-11-08 08:00:00,1.6572,1.6572,1.6569,1.6572,165400000.0
2007-11-08 08:01:00,1.6572,1.6572,1.6572,1.6572,223300000.0
2007-11-08 08:02:00,1.6572,1.65725,1.6572,1.6572,596900000.0
2007-11-08 08:03:00,1.65715,1.65755,1.65715,1.6575,1115899997.0
2007-11-08 08:04:00,1.65745,1.65755,1.65745,1.65745,417300000.0
2007-11-08 08:05:00,1.65745,1.6575,1.65735,1.65745,176900000.0
2007-11-08 08:06:00,1.65745,1.6575,1.6573,1.6575,573600000.0
2007-11-08 08:07:00,1.6575,1.6575,1.65745,1.6575,407599999.0
2007-11-08 08:08:00,1.6575,1.6576,1.65745,1.65745,657900000.0
2007-11-08 08:09:00,1.6575,1.6575,1.6572,1.6572,543800000.0
2007-11-08 08:10:00,1.6572,1.6574,1.6572,1.6573,489300000.0
2007-11-08 08:11:00,1.6574,1.6574,1.65725,1.6573,973400007.0
2007-11-08 08:12:00,1.6573,1.65735,1.6572,1.6572,572200003.0
2007-11-08 08:13:00,1.6572,1.6574,1.6572,1.6573,921800004.0
2007-11-08 08:14:00,1.6573,1.6577,1.65725,1.6576,1373499996.0
2007-11-08 08:15:00,1.6576,1.6577,1.6575,1.6577,717600000.0
2007-11-08 08:16:00,1.6577,1.6577,1.6576,1.6577,266500000.0
2007-11-08 08:17:00,1.6577,1.6577,1.6577,1.6577,312000000.0
2007-11-08 08:18:00,1.6577,1.6577,1.65765,1.6577,424100000.0
2007-11-08 08:19:00,1.65765,1.6577,1.65765,1.6577,361600000.0
2007-11-08 08:20:00,1.6577,1.6577,1.65755,1.6577,213900000.0
2007-11-08 08:21:00,1.6577,1.6577,1.6575,1.6576,1024300000.0
2007-11-08 08:22:00,1.6576,1.6576,1.6575,1.6576,463800000.0
2007-11-08 08:23:00,1.6576,1.6576,1.65745,1.6576,470300000.0
2007-11-08 08:24:00,1.6576,1.6576,1.65745,1.6576,227499998.0
2007-11-08 08:25:00,1.65755,1.6578,1.65755,1.6578,499399999.0
2007-11-08 08:26:00,1.6578,1.65785,1.65775,1.6578,770800000.0
2007-11-08 08:27:00,1.6578,1.6578,1.65775,1.6578,285100000.0
2007-11-08 08:28:00,1.6578,1.65795,1.65765,1.65795,1288099974.0
2007-11-08 08:29:00,1.65795,1.6581,1.65765,1.65785,1588200000.0
2007-11-08 08:30:00,1.65785,1.6582,1.65765,1.65765,842900000.0
2007-11-08 08:31:00,1.6576,1.6581,1.6576,1.6579,1548999978.0
2007-11-08 08:32:00,1.6579,1.65805,1.65775,1.6579,749299992.0
2007-11-08 08:33:00,1.6579,1.6581,1.65775,1.65775,744399996.0
2007-11-08 08:34:00,1.6578,1.6579,1.6577,1.6578,401999999.0
2007-11-08 08:35:00,1.6578,1.6581,1.65775,1.658,913600000.0
2007-11-08 08:36:00,1.658,1.658,1.6577,1.65785,1111899987.0
2007-11-08 08:37:00,1.65785,1.6584,1.65785,1.658,1181899995.0
2007-11-08 08:38:00,1.658,1.65815,1.6579,1.6581,777800000.0
2007-11-08 08:39:00,1.6581,1.6584,1.65795,1.6584,1409300000.0
2007-11-08 08:40:00,1.6584,1.65855,1.65805,1.65855,1210200000.0
2007-11-08 08:41:00,1.65855,1.6587,1.6583,1.6585,1270200000.0
2007-11-08 08:42:00,1.6585,1.6587,1.6583,1.65835,1618299993.0
2007-11-08 08:43:00,1.65835,1.65835,1.6581,1.6581,320600000.0
2007-11-08 08:44:00,1.6581,1.6581,1.65765,1.65775,1117800000.0
2007-11-08 08:45:00,1.65775,1.6579,1.65765,1.6578,554600000.0
2007-11-08 08:46:00,1.6578,1.65785,1.6578,1.6578,572800000.0
2007-11-08 08:47:00,1.6578,1.6578,1.65775,1.6578,516700000.0
2007-11-08 08:48:00,1.6578,1.6579,1.6575,1.6576,695200000.0
2007-11-08 08:49:00,1.6576,1.6576,1.6575,1.6576,336999995.0
2007-11-08 08:50:00,1.6575,1.65765,1.65725,1.65725,662899997.0
2007-11-08 08:51:00,1.6573,1.6573,1.65705,1.6572,1018800000.0
2007-11-08 08:52:00,1.6572,1.6572,1.65715,1.6572,631200000.0
2007-11-08 08:53:00,1.6572,1.6574,1.6572,1.6573,543700000.0
2007-11-08 08:54:00,1.6573,1.6573,1.65705,1.6572,845199998.0
2007-11-08 08:55:00,1.6572,1.6573,1.6572,1.6572,797000000.0
2007-11-08 08:56:00,1.6572,1.6572,1.65705,1.65705,676000000.0
2007-11-08 08:57:00,1.65705,1.658,1.65705,1.6578,1797499991.0
2007-11-08 08:58:00,1.65775,1.6579,1.65775,1.6579,1561899990.0
2007-11-08 08:59:00,1.6579,1.6579,1.65775,1.6579,979999989.0
2007-11-08 09:00:00,1.6579,1.658,1.6579,1.6579,1044000000.0
2007-11-08 09:01:00,1.6578,1.658,1.6578,1.658,1240800000.0
2007-11-08 09:02:00,1.658,1.658,1.65775,1.65775,2045299992.0
2007-11-08 09:03:00,1.6578,1.6582,1.6578,1.6582,1259100000.0
2007-11-08 09:04:00,1.6583,1.6584,1.6581,1.6583,1259100000.0
2007-11-08 09:05:00,1.6581,1.6583,1.658,1.6582,1259100000.0
2007-11-08 09:06:00,1.6582,1.6583,1.65815,1.6583,706800000.0
2007-11-08 09:07:00,1.6583,1.6583,1.65795,1.65805,1164099993.0
2007-11-08 09:08:00,1.658,1.6582,1.65795,1.65795,760899994.0
2007-11-08 09:09:00,1.65795,1.65815,1.65795,1.658,1081899999.0
2007-11-08 09:10:00,1.65805,1.6584,1.658,1.6584,1727600008.0
2007-11-08 09:11:00,1.6583,1.65835,1.65805,1.65815,1363600000.0
2007-11-08 09:12:00,1.65815,1.6583,1.658,1.6583,1536600000.0
2007-11-08 09:13:00,1.65825,1.65855,1.65825,1.65835,1444000000.0
2007-11-08 09:14:00,1.6591,1.6592,1.6589,1.6591,1821500000.0
2007-11-08 09:15:00,1.6586,1.65875,1.65855,1.65865,1821500000.0
2007-11-08 09:16:00,1.65865,1.65875,1.65855,1.65875,1890000000.0
2007-11-08 09:17:00,1.65875,1.65875,1.65865,1.6587,1865400000.0
2007-11-08 09:18:00,1.6587,1.65885,1.65865,1.65875,1762000000.0
2007-11-08 09:19:00,1.6589,1.659,1.6588,1.6588,1958800000.0
2007-11-08 09:20:00,1.6587,1.6588,1.6583,1.6586,1958800000.0
2007-11-08 09:21:00,1.6587,1.6588,1.6587,1.6588,1958800000.0
2007-11-08 09:22:00,1.6587,1.6587,1.6586,1.6586,1958800000.0
2007-11-08 09:23:00,1.6585,1.6586,1.6585,1.6586,1958800000.0
2007-11-08 09:24:00,1.658,1.65805,1.65775,1.6578,1958800000.0
2007-11-08 09:25:00,1.65785,1.65795,1.6577,1.6578,1817900009.0
2007-11-08 09:26:00,1.6583,1.6584,1.6583,1.6584,1635300000.0
2007-11-08 09:27:00,1.65795,1.65795,1.6578,1.6579,1635300000.0
2007-11-08 09:28:00,1.6579,1.6581,1.6578,1.6579,1573800000.0
2007-11-08 09:29:00,1.6579,1.6581,1.6578,1.65795,1150900001.0
2007-11-08 09:30:00,1.65795,1.6582,1.65785,1.6579,1789100003.0
2007-11-08 09:31:00,1.65785,1.6581,1.65785,1.6579,1534199986.0
2007-11-08 09:32:00,1.65795,1.658,1.65745,1.6577,2021900006.0
2007-11-08 09:33:00,1.6577,1.6578,1.6577,1.6578,751200000.0
2007-11-08 09:34:00,1.6578,1.6578,1.6576,1.65775,1403199997.0
2007-11-08 09:35:00,1.6584,1.6585,1.6583,1.6583,1608800000.0
2007-11-08 09:36:00,1.6578,1.65785,1.6576,1.6576,1608800000.0
2007-11-08 09:37:00,1.6576,1.6578,1.65725,1.65775,1966599997.0
2007-11-08 09:38:00,1.6577,1.6577,1.65725,1.65745,1835500000.0
2007-11-08 09:39:00,1.6585,1.6588,1.6585,1.6588,1419600005.0
2007-11-08 09:40:00,1.6576,1.65765,1.6573,1.6573,1419600005.0
2007-11-08 09:41:00,1.65735,1.65755,1.65735,1.65755,1093799999.0
2007-11-08 09:42:00,1.6576,1.65775,1.65735,1.6575,1825300000.0
2007-11-08 09:43:00,1.6588,1.6589,1.6588,1.6589,2002400013.0
2007-11-08 09:44:00,1.6573,1.6575,1.65725,1.65735,2002400013.0
2007-11-08 09:45:00,1.65735,1.65775,1.6573,1.65765,1697700001.0
2007-11-08 09:46:00,1.65765,1.65815,1.65765,1.658,1891100001.0
2007-11-08 09:47:00,1.658,1.65855,1.658,1.65845,2082700005.0
2007-11-08 09:48:00,1.65855,1.65865,1.6584,1.65855,1395400005.0
2007-11-08 09:49:00,1.65855,1.65865,1.65835,1.65845,1484100000.0
2007-11-08 09:50:00,1.65845,1.65855,1.6581,1.6581,1758700005.0
2007-11-08 09:51:00,1.65815,1.6584,1.658,1.6582,1827800015.0
2007-11-08 09:52:00,1.6582,1.65825,1.6581,1.6582,1974699986.0
2007-11-08 09:53:00,1.6582,1.65845,1.65815,1.6584,1680299997.0
2007-11-08 09:54:00,1.6584,1.65845,1.65815,1.6583,1994899999.0
2007-11-08 09:55:00,1.6583,1.6587,1.6583,1.65855,1995100013.0
2007-11-08 09:56:00,1.6595,1.6596,1.6594,1.6594,1715099989.0
2007-11-08 09:57:00,1.6585,1.65855,1.6582,1.6583,1715099989.0
2007-11-08 09:58:00,1.6583,1.6583,1.65825,1.65825,1762400037.0
2007-11-08 09:59:00,1.65825,1.6584,1.65825,1.6583,1029400000.0
2007-11-08 10:00:00,1.6583,1.6584,1.65805,1.65815,1630300006.0
2007-11-08 10:01:00,1.6588,1.659,1.6588,1.6589,841000001.0
2007-11-08 10:02:00,1.6583,1.65835,1.65805,1.6581,841000001.0
2007-11-08 10:03:00,1.6589,1.659,1.6588,1.6589,816300000.0
2007-11-08 10:04:00,1.6588,1.6589,1.6588,1.6588,816300000.0
2007-11-08 10:05:00,1.65825,1.6584,1.6581,1.65825,816300000.0
2007-11-08 10:06:00,1.65825,1.65845,1.6582,1.65845,1058300000.0
2007-11-08 10:07:00,1.65845,1.65845,1.65825,1.65835,1695199991.0
2007-11-08 10:08:00,1.65835,1.65885,1.65835,1.65885,954400000.0
2007-11-08 10:09:00,1.65885,1.65915,1.6588,1.65915,725299997.0
2007-11-08 10:10:00,1.65915,1.65925,1.65895,1.6592,1648300008.0
2007-11-08 10:11:00,1.6592,1.6593,1.6591,1.6592,1603899998.0
2007-11-08 10:13:00,1.65915,1.6592,1.65905,1.6591,1607600000.0
2007-11-08 10:14:00,1.6591,1.6592,1.659,1.6591,1686999998.0
2007-11-08 10:15:00,1.6591,1.6593,1.659,1.65915,739700001.0
2007-11-08 10:16:00,1.65915,1.6592,1.65895,1.65905,1684800022.0
2007-11-08 10:17:00,1.65905,1.65905,1.65885,1.6589,1282500001.0
2007-11-08 10:18:00,1.6587,1.6588,1.6587,1.6588,1395300000.0
2007-11-08 10:19:00,1.6588,1.65895,1.6588,1.6588,1395300000.0
2007-11-08 10:20:00,1.6589,1.6589,1.6587,1.6588,1901699982.0
2007-11-08 10:21:00,1.6586,1.6588,1.6586,1.65875,1901699982.0
2007-11-08 10:22:00,1.65875,1.6588,1.65855,1.6587,1947900020.0
2007-11-08 10:23:00,1.65865,1.6587,1.65855,1.6586,1213600001.0
2007-11-08 10:24:00,1.6586,1.6587,1.65855,1.65855,1268599994.0
2007-11-08 10:25:00,1.6586,1.6586,1.6585,1.6585,1798499975.0
2007-11-08 10:26:00,1.6585,1.6585,1.65835,1.65835,1058299993.0
2007-11-08 10:28:00,1.6585,1.6586,1.65835,1.6585,1356699999.0
2007-11-08 10:29:00,1.6585,1.6586,1.6584,1.6585,1040900000.0
2007-11-08 10:30:00,1.6585,1.65855,1.6584,1.6584,879899999.0
2007-11-08 10:31:00,1.65845,1.6585,1.6584,1.65845,1220800033.0
2007-11-08 10:32:00,1.65845,1.6585,1.65835,1.6584,1050400025.0
2007-11-08 10:33:00,1.6584,1.6584,1.65835,1.6584,279200001.0
2007-11-08 10:34:00,1.6584,1.6585,1.65835,1.6585,932800027.0
2007-11-08 10:35:00,1.6585,1.6585,1.65835,1.6584,1262900029.0
2007-11-08 10:36:00,1.6584,1.65845,1.65835,1.6584,1405600022.0
2007-11-08 10:37:00,1.6594,1.6594,1.6593,1.6593,761399999.0
2007-11-08 10:38:00,1.6584,1.6584,1.65825,1.65835,761399999.0
2007-11-08 10:39:00,1.6584,1.6589,1.65835,1.6588,1284699994.0
2007-11-08 10:40:00,1.6588,1.65895,1.65875,1.6589,1284300000.0
2007-11-08 10:41:00,1.6589,1.6591,1.65875,1.6591,1803699996.0
2007-11-08 10:42:00,1.6597,1.6598,1.6596,1.6598,993199996.0
2007-11-08 10:43:00,1.65895,1.659,1.6588,1.659,993199996.0
2007-11-08 10:44:00,1.659,1.6591,1.659,1.659,807900000.0
2007-11-08 10:45:00,1.659,1.659,1.659,1.659,718400000.0
2007-11-08 10:46:00,1.659,1.6591,1.65885,1.659,2078999952.0
2007-11-08 10:47:00,1.659,1.65905,1.6589,1.65895,644699999.0
2007-11-08 10:48:00,1.65895,1.6591,1.6589,1.659,639900000.0
2007-11-08 10:49:00,1.659,1.659,1.65895,1.65895,473699999.0
2007-11-08 10:50:00,1.65895,1.659,1.65895,1.65895,337899999.0
2007-11-08 10:51:00,1.65895,1.659,1.65885,1.6589,1274800004.0
2007-11-08 10:52:00,1.6589,1.659,1.6589,1.659,1043100000.0
2007-11-08 10:53:00,1.659,1.65935,1.659,1.65925,1001500000.0
2007-11-08 10:54:00,1.65925,1.6593,1.6591,1.65925,983200000.0
2007-11-08 10:55:00,1.65925,1.65975,1.65925,1.6597,1272199999.0
2007-11-08 10:56:00,1.65965,1.65985,1.6594,1.65945,1397199999.0
2007-11-08 10:57:00,1.65945,1.65945,1.65925,1.65925,1145600032.0
2007-11-08 10:58:00,1.65925,1.65935,1.659,1.65905,1186399997.0
2007-11-08 10:59:00,1.6597,1.6599,1.6597,1.6598,1546199991.0
2007-11-08 11:00:00,1.65905,1.65915,1.6589,1.65905,1546199991.0
2007-11-08 11:01:00,1.65905,1.65915,1.65885,1.6589,941200000.0
2007-11-08 11:02:00,1.65895,1.65915,1.65885,1.659,1315799998.0
2007-11-08 11:03:00,1.659,1.65905,1.65885,1.65895,1678499988.0
2007-11-08 11:04:00,1.65895,1.65905,1.6588,1.65885,1268800000.0
2007-11-08 11:05:00,1.65885,1.65895,1.65885,1.65885,661500000.0
2007-11-08 11:06:00,1.65885,1.659,1.65885,1.659,349500000.0
2007-11-08 11:07:00,1.659,1.65925,1.659,1.65915,350400000.0
2007-11-08 11:08:00,1.65915,1.65925,1.65905,1.6592,385400001.0
2007-11-08 11:09:00,1.6592,1.65925,1.65905,1.65905,651900000.0
2007-11-08 11:10:00,1.65905,1.6592,1.65895,1.65915,804000000.0
2007-11-08 11:11:00,1.65915,1.65925,1.65905,1.65925,272000000.0
2007-11-08 11:12:00,1.65925,1.65925,1.6592,1.6592,335200000.0
2007-11-08 11:13:00,1.6592,1.65925,1.65895,1.65895,421600000.0
2007-11-08 11:14:00,1.659,1.65915,1.65895,1.65905,696800000.0
2007-11-08 11:15:00,1.65905,1.65915,1.659,1.65905,533600000.0
2007-11-08 11:16:00,1.659,1.65915,1.65895,1.65905,312000000.0
2007-11-08 11:17:00,1.65905,1.65915,1.6589,1.6589,496300000.0
2007-11-08 11:18:00,1.65895,1.65895,1.6588,1.65885,559199991.0
2007-11-08 11:19:00,1.6588,1.65895,1.6588,1.65885,764499995.0
2007-11-08 11:20:00,1.6588,1.65895,1.6588,1.65885,772199997.0
2007-11-08 11:21:00,1.65885,1.65895,1.6588,1.65885,201600000.0
2007-11-08 11:22:00,1.65885,1.65895,1.6587,1.65875,772499999.0
2007-11-08 11:23:00,1.65875,1.65885,1.65855,1.6586,533700000.0
2007-11-08 11:24:00,1.6586,1.65885,1.65855,1.65875,760400001.0
2007-11-08 11:25:00,1.65875,1.65885,1.6586,1.6588,473600000.0
2007-11-08 11:26:00,1.6588,1.65885,1.65865,1.65875,348000000.0
2007-11-08 11:27:00,1.65875,1.65885,1.65865,1.6587,542099998.0
2007-11-08 11:28:00,1.65875,1.65895,1.6587,1.65895,506700000.0
2007-11-08 11:29:00,1.65895,1.6594,1.65885,1.6594,669600000.0
2007-11-08 11:30:00,1.6594,1.65955,1.65925,1.65925,1070900000.0
2007-11-08 11:31:00,1.6594,1.6596,1.6594,1.6595,1408299999.0
2007-11-08 11:32:00,1.65945,1.65955,1.65925,1.65935,1408299999.0
2007-11-08 11:33:00,1.65935,1.65955,1.65935,1.6595,600800000.0
2007-11-08 11:34:00,1.6595,1.65975,1.65945,1.6596,505700000.0
2007-11-08 11:35:00,1.6596,1.65975,1.65955,1.65975,659199994.0
2007-11-08 11:36:00,1.65975,1.65975,1.6594,1.6594,801299999.0
2007-11-08 11:37:00,1.6594,1.65955,1.6593,1.6593,867999997.0
2007-11-08 11:38:00,1.65945,1.66025,1.65935,1.6601,1059500002.0
2007-11-08 11:39:00,1.6601,1.66025,1.65995,1.66015,1175199998.0
2007-11-08 11:40:00,1.66015,1.66035,1.65975,1.65995,1080999999.0
2007-11-08 11:41:00,1.65995,1.66005,1.65975,1.6598,1332399994.0
2007-11-08 11:42:00,1.65985,1.65985,1.6597,1.65985,1235300003.0
2007-11-08 11:43:00,1.65975,1.6601,1.65975,1.6601,1206999994.0
2007-11-08 11:44:00,1.6601,1.66025,1.66005,1.66015,882300001.0
2007-11-08 11:45:00,1.66015,1.66025,1.66015,1.66015,796000000.0
2007-11-08 11:46:00,1.66015,1.6602,1.65975,1.65995,974999999.0
2007-11-08 11:47:00,1.65995,1.6603,1.65995,1.66015,619899998.0
2007-11-08 11:48:00,1.66015,1.6603,1.66005,1.6601,766100014.0
2007-11-08 11:49:00,1.6601,1.66025,1.6597,1.65985,790300000.0
2007-11-08 11:50:00,1.65985,1.66,1.6598,1.6599,858800012.0
2007-11-08 11:51:00,1.6599,1.6599,1.6597,1.65975,1068500004.0
2007-11-08 11:52:00,1.65975,1.65995,1.65975,1.6598,920900000.0
2007-11-08 11:53:00,1.6598,1.65995,1.65965,1.65995,1144700009.0
2007-11-08 11:54:00,1.65995,1.66015,1.65985,1.66015,425700000.0
2007-11-08 11:55:00,1.66015,1.66015,1.6599,1.66005,374600000.0
2007-11-08 11:56:00,1.66005,1.66005,1.6599,1.65995,781099991.0
2007-11-08 11:57:00,1.65995,1.66015,1.65995,1.66,815100000.0
2007-11-08 11:58:00,1.66,1.66,1.6598,1.6598,799100000.0
2007-11-08 11:59:00,1.6598,1.65995,1.65975,1.6598,1141099996.0
2007-11-08 12:00:00,1.6598,1.66015,1.65975,1.66015,993699999.0
2007-11-08 12:01:00,1.66015,1.66015,1.66,1.66005,1116599995.0
2007-11-08 12:02:00,1.66005,1.6602,1.66,1.66015,850599993.0
2007-11-08 12:03:00,1.66015,1.66055,1.66015,1.66055,712900005.0
2007-11-08 12:04:00,1.66055,1.66055,1.66015,1.66045,726999991.0
2007-11-08 12:05:00,1.66045,1.66045,1.6603,1.6603,346400000.0
2007-11-08 12:06:00,1.6603,1.66045,1.66005,1.66005,712999998.0
2007-11-08 12:07:00,1.66005,1.66015,1.66005,1.6601,661400002.0
2007-11-08 12:08:00,1.6601,1.66015,1.66,1.66015,620900008.0
2007-11-08 12:09:00,1.66015,1.66015,1.66005,1.6601,384500000.0
2007-11-08 12:10:00,1.6601,1.66015,1.66005,1.66015,672200009.0
2007-11-08 12:11:00,1.6602,1.6603,1.66015,1.6602,401500000.0
2007-11-08 12:12:00,1.6602,1.66025,1.6601,1.6601,448500000.0
2007-11-08 12:13:00,1.66005,1.66015,1.66,1.66015,1214200005.0
2007-11-08 12:14:00,1.6601,1.66015,1.66,1.66005,767599990.0
2007-11-08 12:15:00,1.66005,1.66015,1.65985,1.65995,1269200004.0
2007-11-08 12:16:00,1.65995,1.65995,1.6598,1.65995,878400002.0
2007-11-08 12:17:00,1.65995,1.65995,1.65975,1.65985,1017900004.0
2007-11-08 12:18:00,1.65985,1.65985,1.6597,1.6597,1098200006.0
2007-11-08 12:19:00,1.6597,1.65985,1.6597,1.65985,459600001.0
2007-11-08 12:20:00,1.65985,1.66005,1.65985,1.66,408400001.0
2007-11-08 12:21:00,1.66005,1.66005,1.6597,1.6598,1563399983.0
2007-11-08 12:22:00,1.6598,1.65985,1.65965,1.6597,476800000.0
2007-11-08 12:23:00,1.6597,1.65975,1.65955,1.65955,558800000.0
2007-11-08 12:24:00,1.65955,1.6596,1.65945,1.6595,762700000.0
2007-11-08 12:25:00,1.6595,1.6595,1.65925,1.65935,1539800001.0
2007-11-08 12:26:00,1.65935,1.65955,1.6593,1.6594,843000000.0
2007-11-08 12:27:00,1.6587,1.6588,1.6586,1.6588,1401200000.0
2007-11-08 12:28:00,1.65955,1.65965,1.65945,1.65955,1401200000.0
2007-11-08 12:29:00,1.65955,1.6596,1.6594,1.6594,732100000.0
2007-11-08 12:30:00,1.6594,1.6594,1.65935,1.6594,856700000.0
2007-11-08 12:31:00,1.6594,1.65965,1.65935,1.6595,510300001.0
2007-11-08 12:32:00,1.6595,1.65955,1.6595,1.65955,430400000.0
2007-11-08 12:33:00,1.6596,1.65975,1.6595,1.65955,550400000.0
2007-11-08 12:34:00,1.65955,1.65965,1.65945,1.6595,507699996.0
2007-11-08 12:35:00,1.65955,1.65955,1.65935,1.65955,1368499997.0
2007-11-08 12:36:00,1.65955,1.65965,1.6595,1.6596,1502700023.0
2007-11-08 12:37:00,1.65955,1.65975,1.65945,1.65975,1223200010.0
2007-11-08 12:38:00,1.65975,1.65975,1.6596,1.6596,1253500001.0
2007-11-08 12:39:00,1.6596,1.65965,1.65955,1.65955,1046299995.0
2007-11-08 12:40:00,1.65955,1.65965,1.65945,1.65955,1019500004.0
2007-11-08 12:41:00,1.65955,1.65955,1.65945,1.6595,545000000.0
2007-11-08 12:42:00,1.6596,1.6596,1.65945,1.65955,532700000.0
2007-11-08 12:43:00,1.65955,1.65965,1.6595,1.6596,622400000.0
2007-11-08 12:44:00,1.6596,1.65965,1.65955,1.6596,1713600000.0
2007-11-08 12:45:00,1.6596,1.66015,1.6596,1.6601,1303100012.0
2007-11-08 12:46:00,1.6601,1.6601,1.6598,1.65985,579600000.0
2007-11-08 12:47:00,1.65985,1.65985,1.6596,1.65965,1787900009.0
2007-11-08 12:48:00,1.65965,1.65985,1.6596,1.65985,555000000.0
2007-11-08 12:49:00,1.65985,1.65985,1.6595,1.6595,906300000.0
2007-11-08 12:50:00,1.65955,1.65965,1.6594,1.65945,1189400012.0
2007-11-08 12:51:00,1.6595,1.65955,1.65935,1.65955,821800006.0
2007-11-08 12:52:00,1.65955,1.65955,1.6594,1.65945,1310800032.0
2007-11-08 12:53:00,1.6595,1.6596,1.65945,1.65945,1663600020.0
2007-11-08 12:54:00,1.6595,1.65955,1.65945,1.6595,509700000.0
2007-11-08 12:55:00,1.6595,1.6596,1.65935,1.6594,822000000.0
2007-11-08 12:56:00,1.6594,1.6596,1.6594,1.6596,872600007.0
2007-11-08 12:57:00,1.6596,1.6596,1.65945,1.65945,1005200003.0
2007-11-08 12:58:00,1.6595,1.6596,1.65945,1.65955,992300016.0
2007-11-08 12:59:00,1.65955,1.65965,1.6595,1.65955,727200001.0
2007-11-08 13:00:00,1.65955,1.65975,1.6595,1.65975,2012799976.0
2007-11-08 13:01:00,1.65975,1.6598,1.6597,1.6597,558300000.0
2007-11-08 13:02:00,1.6597,1.6599,1.65965,1.65975,800800000.0
2007-11-08 13:03:00,1.65975,1.65975,1.6595,1.65955,729299994.0
2007-11-08 13:04:00,1.65955,1.6596,1.6594,1.65945,1214399996.0
2007-11-08 13:05:00,1.6594,1.65955,1.65935,1.65955,936400008.0
2007-11-08 13:06:00,1.65955,1.65985,1.65955,1.65985,846599998.0
2007-11-08 13:07:00,1.65985,1.65985,1.65965,1.65975,469200002.0
2007-11-08 13:08:00,1.65965,1.6599,1.65955,1.65975,807500001.0
2007-11-08 13:09:00,1.65975,1.65995,1.6596,1.6596,630900000.0
2007-11-08 13:10:00,1.6596,1.65965,1.65945,1.65945,822000002.0
2007-11-08 13:11:00,1.65945,1.65955,1.65925,1.65925,1084500027.0
2007-11-08 13:12:00,1.65925,1.65925,1.6591,1.6591,597100005.0
2007-11-08 13:13:00,1.6591,1.65915,1.65885,1.6589,672800000.0
2007-11-08 13:14:00,1.6589,1.65905,1.65885,1.659,810000001.0
2007-11-08 13:15:00,1.659,1.6591,1.659,1.65905,611000000.0
2007-11-08 13:16:00,1.65905,1.65915,1.659,1.6591,663100000.0
2007-11-08 13:17:00,1.6591,1.6592,1.659,1.6592,633700000.0
2007-11-08 13:18:00,1.6592,1.65935,1.65915,1.6592,230200000.0
2007-11-08 13:19:00,1.6592,1.6596,1.6592,1.65955,606799999.0
2007-11-08 13:20:00,1.65955,1.65965,1.65945,1.65955,837900000.0
2007-11-08 13:21:00,1.65955,1.65955,1.65915,1.65925,646700002.0
2007-11-08 13:22:00,1.65925,1.6593,1.65905,1.65925,484800000.0
2007-11-08 13:23:00,1.65925,1.65925,1.65895,1.65905,902100008.0
2007-11-08 13:24:00,1.659,1.65915,1.65885,1.65915,802400002.0
2007-11-08 13:25:00,1.65915,1.65925,1.65905,1.65915,503600000.0
2007-11-08 13:26:00,1.65915,1.65915,1.65855,1.65875,404100000.0
2007-11-08 13:27:00,1.65875,1.6588,1.6586,1.65875,1033800004.0
2007-11-08 13:28:00,1.65875,1.65895,1.6587,1.6588,599800000.0
2007-11-08 13:29:00,1.6588,1.65895,1.6587,1.65885,669600000.0
2007-11-08 13:30:00,1.6589,1.65895,1.65875,1.6588,906600002.0
2007-11-08 13:31:00,1.6588,1.65895,1.65865,1.65885,535700002.0
2007-11-08 13:32:00,1.65885,1.65895,1.6588,1.6588,361600000.0
2007-11-08 13:33:00,1.65885,1.65885,1.65875,1.65885,1156800011.0
2007-11-08 13:34:00,1.6588,1.65885,1.6588,1.65885,188800000.0
2007-11-08 13:35:00,1.65885,1.65915,1.65885,1.6591,890300000.0
2007-11-08 13:36:00,1.65915,1.65925,1.65905,1.6592,780800000.0
2007-11-08 13:37:00,1.6592,1.6592,1.65915,1.6592,399699998.0
2007-11-08 13:38:00,1.6592,1.65925,1.65915,1.65925,261600000.0
2007-11-08 13:39:00,1.65925,1.65925,1.65905,1.65915,1220300000.0
2007-11-08 13:40:00,1.65915,1.6592,1.65885,1.65915,838900000.0
2007-11-08 13:41:00,1.6591,1.65915,1.65895,1.65905,462700000.0
2007-11-08 13:42:00,1.65905,1.65905,1.65895,1.65905,1053100003.0
2007-11-08 13:43:00,1.65905,1.6592,1.65895,1.6592,1409600000.0
2007-11-08 13:44:00,1.6592,1.6592,1.65915,1.6592,620199995.0
2007-11-08 13:45:00,1.65915,1.6592,1.65905,1.6591,1076799980.0
2007-11-08 13:46:00,1.6591,1.6593,1.65905,1.6591,911800000.0
2007-11-08 13:47:00,1.6591,1.6593,1.6591,1.6592,838200000.0
2007-11-08 13:48:00,1.6592,1.65925,1.65905,1.6592,1480199998.0
2007-11-08 13:49:00,1.6592,1.6593,1.65915,1.65925,842300000.0
2007-11-08 13:50:00,1.6593,1.6593,1.6592,1.65925,702000000.0
2007-11-08 13:51:00,1.65925,1.65965,1.65925,1.6596,894400000.0
2007-11-08 13:52:00,1.6596,1.65985,1.6596,1.65985,920500000.0
2007-11-08 13:53:00,1.65985,1.66015,1.6598,1.66005,794299995.0
2007-11-08 13:54:00,1.66005,1.66005,1.6598,1.65985,479200000.0
2007-11-08 13:55:00,1.65985,1.66,1.6598,1.65995,323200000.0
2007-11-08 13:56:00,1.65995,1.66035,1.6599,1.66035,994700000.0
2007-11-08 13:57:00,1.66035,1.66045,1.65985,1.6599,1888500000.0
2007-11-08 13:58:00,1.6599,1.66005,1.6598,1.6599,912400001.0
2007-11-08 13:59:00,1.66,1.6601,1.65985,1.6601,1192100000.0
2007-11-08 14:00:00,1.6601,1.6601,1.6596,1.6598,1995599991.0
2007-11-08 14:01:00,1.6599,1.66,1.6598,1.66,1554400000.0
2007-11-08 14:02:00,1.6596,1.6597,1.6595,1.6595,1554400000.0
2007-11-08 14:03:00,1.6595,1.6595,1.6591,1.6593,1609800000.0
2007-11-08 14:04:00,1.6593,1.6596,1.6593,1.65955,1303200000.0
2007-11-08 14:05:00,1.6595,1.66015,1.6595,1.6597,2052999999.0
2007-11-08 14:06:00,1.6597,1.65975,1.6597,1.6597,1658400000.0
2007-11-08 14:07:00,1.6597,1.6597,1.65945,1.65945,1379899997.0
2007-11-08 14:08:00,1.6595,1.6595,1.6591,1.6591,1421599988.0
2007-11-08 14:09:00,1.6591,1.6596,1.65895,1.6594,943500000.0
2007-11-08 14:10:00,1.6599,1.66,1.6599,1.66,1453500013.0
2007-11-08 14:11:00,1.65935,1.6595,1.6592,1.6593,1453500013.0
2007-11-08 14:12:00,1.6593,1.6595,1.6593,1.65945,1223100010.0
2007-11-08 14:13:00,1.65945,1.6595,1.65925,1.6593,882900002.0
2007-11-08 14:14:00,1.6593,1.6598,1.6593,1.65975,2083999993.0
2007-11-08 14:15:00,1.65975,1.6601,1.65965,1.6599,1846699976.0
2007-11-08 14:16:00,1.6599,1.6601,1.65985,1.6601,1971900006.0
2007-11-08 14:17:00,1.6601,1.6601,1.6599,1.6599,1036200021.0
2007-11-08 14:18:00,1.66015,1.66035,1.6601,1.66025,1036200021.0
2007-11-08 14:19:00,1.66025,1.6603,1.66015,1.66025,1989899975.0
2007-11-08 14:20:00,1.66025,1.6604,1.6602,1.6602,822900001.0
2007-11-08 14:21:00,1.6602,1.6604,1.6602,1.6603,957300002.0
2007-11-08 14:22:00,1.6603,1.6604,1.6602,1.66025,1265100003.0
2007-11-08 14:23:00,1.6602,1.6607,1.6602,1.6607,1537699994.0
2007-11-08 14:24:00,1.6607,1.66075,1.6605,1.6607,880699999.0
2007-11-08 14:25:00,1.6607,1.6608,1.66065,1.66075,1283100006.0
2007-11-08 14:26:00,1.66075,1.66075,1.6606,1.66075,1114099991.0
2007-11-08 14:27:00,1.66075,1.6608,1.66065,1.66075,536400000.0
2007-11-08 14:28:00,1.66075,1.6608,1.6606,1.6608,495900000.0
2007-11-08 14:29:00,1.6608,1.66125,1.66075,1.66115,711799991.0
2007-11-08 14:30:00,1.66125,1.66125,1.6609,1.6609,839799999.0
2007-11-08 14:31:00,1.6595,1.6596,1.6595,1.6596,794999999.0
2007-11-08 14:32:00,1.6609,1.661,1.6608,1.661,794999999.0
2007-11-08 14:33:00,1.661,1.661,1.66075,1.66085,667200000.0
2007-11-08 14:34:00,1.66085,1.6609,1.66035,1.6604,658700000.0
2007-11-08 14:35:00,1.6604,1.66065,1.6602,1.6602,2014199983.0
2007-11-08 14:36:00,1.66025,1.66035,1.66025,1.66035,823900019.0
2007-11-08 14:37:00,1.66035,1.6604,1.66015,1.66015,183200000.0
2007-11-08 14:38:00,1.66015,1.6606,1.6601,1.6603,674700000.0
2007-11-08 14:39:00,1.66035,1.6605,1.6603,1.6605,783500002.0
2007-11-08 14:40:00,1.6605,1.6605,1.66025,1.6603,689300000.0
2007-11-08 14:41:00,1.6603,1.6604,1.6602,1.6602,508999998.0
2007-11-08 14:42:00,1.6602,1.66025,1.66015,1.6602,698999998.0
2007-11-08 14:43:00,1.6602,1.66045,1.66015,1.6603,816399997.0
2007-11-08 14:44:00,1.6603,1.66035,1.6602,1.66035,526399999.0
2007-11-08 14:45:00,1.66035,1.66035,1.6602,1.66025,281100000.0
2007-11-08 14:46:00,1.66025,1.66035,1.6602,1.66025,1475700015.0
2007-11-08 14:47:00,1.66025,1.66035,1.66005,1.6601,964500019.0
2007-11-08 14:48:00,1.6601,1.6601,1.66,1.66005,1482800031.0
2007-11-08 14:49:00,1.6589,1.6591,1.6589,1.659,2041600030.0
2007-11-08 14:50:00,1.66005,1.6604,1.66,1.66015,2041600030.0
2007-11-08 14:51:00,1.66015,1.6602,1.66,1.6601,1608500028.0
2007-11-08 14:52:00,1.6601,1.6601,1.66,1.66005,860000008.0
2007-11-08 14:53:00,1.66005,1.6602,1.66,1.6602,987700019.0
2007-11-08 14:54:00,1.6602,1.6603,1.6601,1.6603,1173100000.0
2007-11-08 14:55:00,1.6603,1.6604,1.6602,1.6603,1621800002.0
2007-11-08 14:56:00,1.6603,1.6603,1.6602,1.6602,1703000004.0
2007-11-08 14:57:00,1.6602,1.6603,1.66015,1.6603,598700000.0
2007-11-08 14:58:00,1.66025,1.6603,1.66,1.66,1094600009.0
2007-11-08 14:59:00,1.66,1.6601,1.66,1.6601,767800000.0
2007-11-08 15:00:00,1.6601,1.6601,1.6599,1.66,2110599978.0
2007-11-08 15:01:00,1.6581,1.6581,1.6579,1.658,981099998.0
2007-11-08 15:02:00,1.66005,1.66005,1.65975,1.65975,981099998.0
2007-11-08 15:03:00,1.65975,1.6599,1.65975,1.6599,1763499995.0
2007-11-08 15:04:00,1.6599,1.6602,1.6599,1.66015,1137400000.0
2007-11-08 15:05:00,1.6602,1.6602,1.65985,1.65995,2094200010.0
2007-11-08 15:06:00,1.66,1.66015,1.66,1.6601,681900000.0
2007-11-08 15:07:00,1.6601,1.66015,1.65995,1.66,1528000001.0
2007-11-08 15:08:00,1.66,1.66,1.6599,1.66,450000000.0
2007-11-08 15:09:00,1.66,1.66005,1.65995,1.65995,1301999974.0
2007-11-08 15:10:00,1.65995,1.6601,1.6599,1.66,1493899994.0
2007-11-08 15:11:00,1.66,1.6601,1.66,1.66005,588799998.0
2007-11-08 15:12:00,1.6601,1.6601,1.66005,1.6601,435800003.0
2007-11-08 15:13:00,1.6601,1.6602,1.66005,1.66015,377399999.0
2007-11-08 15:14:00,1.66015,1.6602,1.65995,1.6601,1023500009.0
2007-11-08 15:15:00,1.6601,1.66015,1.6599,1.65995,739000000.0
2007-11-08 15:16:00,1.66,1.66,1.65995,1.66,1871600020.0
2007-11-08 15:17:00,1.65995,1.66005,1.65995,1.66,1073300008.0
2007-11-08 15:18:00,1.66,1.66,1.65995,1.65995,855400000.0
2007-11-08 15:19:00,1.65995,1.65995,1.6598,1.65985,1450500008.0
2007-11-08 15:20:00,1.65985,1.6599,1.6598,1.65985,873000002.0
2007-11-08 15:21:00,1.65985,1.66,1.6598,1.6599,1492000009.0
2007-11-08 15:22:00,1.6599,1.65995,1.65965,1.65975,1389799997.0
2007-11-08 15:23:00,1.65985,1.6599,1.65975,1.6598,1292099978.0
2007-11-08 15:24:00,1.6598,1.6598,1.65955,1.6597,2012599993.0
2007-11-08 15:25:00,1.65975,1.6598,1.65975,1.6598,1095800001.0
2007-11-08 15:26:00,1.6598,1.6598,1.65925,1.6594,1344900002.0
2007-11-08 15:27:00,1.6594,1.6595,1.6594,1.65945,980300000.0
2007-11-08 15:28:00,1.65945,1.6595,1.6593,1.65935,1437500003.0
2007-11-08 15:29:00,1.65935,1.6594,1.6593,1.6594,1018800006.0
2007-11-08 15:30:00,1.6594,1.6595,1.65935,1.6595,797900000.0
2007-11-08 15:31:00,1.6595,1.6598,1.65945,1.65975,1581699976.0
2007-11-08 15:32:00,1.65975,1.65995,1.65975,1.6598,971800001.0
2007-11-08 15:33:00,1.6598,1.65985,1.65955,1.65985,1405400010.0
2007-11-08 15:34:00,1.65985,1.6599,1.6597,1.6597,1118200000.0
2007-11-08 15:35:00,1.6581,1.6582,1.658,1.6582,2002200008.0
2007-11-08 15:36:00,1.65965,1.65975,1.6594,1.6596,2002200008.0
2007-11-08 15:37:00,1.6596,1.6597,1.6595,1.6596,1466899999.0
2007-11-08 15:38:00,1.65955,1.65975,1.65945,1.65945,748100000.0
2007-11-08 15:39:00,1.65945,1.6595,1.65925,1.65935,1503300022.0
2007-11-08 15:40:00,1.65935,1.6595,1.65905,1.65905,1058300000.0
2007-11-08 15:41:00,1.65905,1.65915,1.65905,1.6591,1274400003.0
2007-11-08 15:42:00,1.65905,1.6591,1.65895,1.65905,883799998.0
2007-11-08 15:43:00,1.6591,1.6592,1.659,1.65915,965999991.0
2007-11-08 15:44:00,1.65915,1.6594,1.6591,1.65935,608799998.0
2007-11-08 15:45:00,1.6594,1.6596,1.65935,1.65935,1046299999.0
2007-11-08 15:46:00,1.65935,1.65935,1.65905,1.65915,741999999.0
2007-11-08 15:47:00,1.65915,1.65915,1.65905,1.6591,817299990.0
2007-11-08 15:48:00,1.6591,1.65915,1.6589,1.6591,1480700000.0
2007-11-08 15:49:00,1.6591,1.65915,1.65895,1.65905,780500003.0
2007-11-08 15:50:00,1.65905,1.65915,1.65895,1.65895,668200007.0
2007-11-08 15:51:00,1.65905,1.65915,1.65885,1.65885,1273600009.0
2007-11-08 15:52:00,1.65885,1.65895,1.6587,1.6589,1269900000.0
2007-11-08 15:53:00,1.6589,1.659,1.65845,1.6586,1226100000.0
2007-11-08 15:54:00,1.65865,1.6587,1.6584,1.6586,1390400008.0
2007-11-08 15:55:00,1.6586,1.65875,1.65855,1.6586,1301600005.0
2007-11-08 15:56:00,1.6586,1.65865,1.65845,1.6586,1633499997.0
2007-11-08 15:57:00,1.6586,1.65865,1.65855,1.65865,1030900001.0
2007-11-08 15:58:00,1.65865,1.65865,1.658,1.6581,1286800000.0
2007-11-08 15:59:00,1.6581,1.65855,1.6581,1.65835,1449300006.0
2007-11-08 16:00:00,1.6584,1.65845,1.6582,1.6583,1072300004.0
2007-11-08 16:01:00,1.65825,1.6583,1.65795,1.6581,833200001.0
2007-11-08 16:02:00,1.6581,1.65825,1.6581,1.6581,1748500000.0
2007-11-08 16:03:00,1.6581,1.65825,1.65805,1.6581,1393999991.0
2007-11-08 16:04:00,1.65805,1.6584,1.65805,1.6582,1647899996.0
2007-11-08 16:05:00,1.6582,1.6583,1.65795,1.6581,1831899996.0
2007-11-08 16:06:00,1.6581,1.6582,1.658,1.658,1472399998.0
2007-11-08 16:07:00,1.658,1.65815,1.658,1.65805,1156700000.0
2007-11-08 16:08:00,1.65805,1.6581,1.6575,1.6576,755000000.0
2007-11-08 16:09:00,1.6559,1.6564,1.6559,1.656,984200000.0
2007-11-08 16:10:00,1.65735,1.65745,1.6571,1.65715,984200000.0
2007-11-08 16:11:00,1.65715,1.65735,1.657,1.6571,969100003.0
2007-11-08 16:12:00,1.6571,1.6571,1.65665,1.65695,987300002.0
2007-11-08 16:13:00,1.657,1.6571,1.6569,1.6569,628200005.0
2007-11-08 16:14:00,1.6569,1.657,1.6567,1.657,1020900000.0
2007-11-08 16:15:00,1.657,1.65705,1.6567,1.65695,1879600011.0
2007-11-08 16:16:00,1.65695,1.65705,1.65675,1.65705,1594799991.0
2007-11-08 16:17:00,1.65705,1.65715,1.65685,1.6571,1064100005.0
2007-11-08 16:18:00,1.6571,1.6572,1.657,1.6571,669699995.0
2007-11-08 16:19:00,1.657,1.65715,1.65695,1.6571,1006599997.0
2007-11-08 16:20:00,1.6571,1.6573,1.6569,1.65695,1662400002.0
2007-11-08 16:21:00,1.65695,1.6571,1.6568,1.6568,1496500024.0
2007-11-08 16:22:00,1.6568,1.65715,1.6568,1.657,2031600001.0
2007-11-08 16:23:00,1.657,1.6573,1.65695,1.65715,1811600012.0
2007-11-08 16:24:00,1.65715,1.6573,1.657,1.65705,1341499990.0
2007-11-08 16:25:00,1.65705,1.65715,1.657,1.65705,924400000.0
2007-11-08 16:26:00,1.65705,1.65715,1.65695,1.65705,1572049995.0
2007-11-08 16:27:00,1.65705,1.65735,1.65705,1.6573,1954900002.0
2007-11-08 16:28:00,1.6573,1.6573,1.65715,1.6572,1085700008.0
2007-11-08 16:29:00,1.6572,1.65735,1.65715,1.6573,1003899998.0
2007-11-08 16:30:00,1.6573,1.65735,1.65715,1.65725,955200000.0
2007-11-08 16:31:00,1.65725,1.65765,1.65715,1.6575,1330149995.0
2007-11-08 16:32:00,1.65755,1.65785,1.6574,1.65785,828200000.0
2007-11-08 16:33:00,1.65785,1.6579,1.6577,1.6578,956400000.0
2007-11-08 16:34:00,1.6578,1.65815,1.6578,1.6581,775100000.0
2007-11-08 16:35:00,1.6581,1.6583,1.65805,1.65815,1778815318.0
2007-11-08 16:36:00,1.65815,1.6585,1.65815,1.65845,1109199996.0
2007-11-08 16:37:00,1.6584,1.65865,1.6584,1.6585,1276500006.0
2007-11-08 16:38:00,1.6585,1.6585,1.65825,1.65825,1168999996.0
2007-11-08 16:39:00,1.65825,1.6584,1.6582,1.65835,613000000.0
2007-11-08 16:40:00,1.65835,1.65835,1.6579,1.6579,784199999.0
2007-11-08 16:41:00,1.6579,1.6581,1.6579,1.6579,845500000.0
2007-11-08 16:42:00,1.6579,1.65795,1.6577,1.65785,1123900003.0
2007-11-08 16:43:00,1.65785,1.65785,1.65745,1.65755,721100000.0
2007-11-08 16:44:00,1.65755,1.65765,1.65735,1.6575,980399993.0
2007-11-08 16:45:00,1.6575,1.6575,1.65655,1.65665,838400000.0
2007-11-08 16:46:00,1.6566,1.6568,1.6565,1.6568,1059600000.0
2007-11-08 16:47:00,1.6568,1.6568,1.65655,1.6568,1423000001.0
2007-11-08 16:48:00,1.6568,1.6568,1.65635,1.6567,1149600000.0
2007-11-08 16:49:00,1.6567,1.6568,1.65635,1.65635,846500000.0
2007-11-08 16:50:00,1.65635,1.65655,1.65605,1.6563,963800000.0
2007-11-08 16:51:00,1.6563,1.65665,1.65615,1.65665,946700000.0
2007-11-08 16:52:00,1.65665,1.6567,1.6564,1.65655,1552399990.0
2007-11-08 16:53:00,1.65655,1.65685,1.6565,1.6566,1360200001.0
2007-11-08 16:54:00,1.65655,1.65665,1.65645,1.6566,1332699985.0
2007-11-08 16:55:00,1.6566,1.65665,1.6562,1.6563,847800000.0
2007-11-08 16:56:00,1.6563,1.6565,1.65605,1.6561,1317500000.0
2007-11-08 16:57:00,1.6561,1.65615,1.65585,1.65605,1142800001.0
2007-11-08 16:58:00,1.65605,1.6563,1.65585,1.65595,870400000.0
2007-11-08 16:59:00,1.65595,1.65615,1.65555,1.65605,1490299988.0
2007-11-08 17:00:00,1.65605,1.65605,1.6553,1.65535,1621000001.0
2007-11-08 17:01:00,1.6553,1.6558,1.6552,1.6558,1554900009.0
2007-11-08 17:02:00,1.65575,1.6561,1.65565,1.65585,1664200003.0
2007-11-08 17:03:00,1.6559,1.6559,1.65515,1.65535,993300003.0
2007-11-08 17:04:00,1.65535,1.65545,1.6552,1.65535,945299999.0
2007-11-08 17:05:00,1.65535,1.65545,1.65485,1.65495,1090299997.0
2007-11-08 17:06:00,1.65495,1.65535,1.65485,1.6553,881100004.0
2007-11-08 17:07:00,1.6553,1.65595,1.65525,1.6557,1093200000.0
2007-11-08 17:08:00,1.6557,1.656,1.6553,1.65585,1642800014.0
2007-11-08 17:09:00,1.6559,1.6564,1.65585,1.6561,1282000007.0
2007-11-08 17:10:00,1.6561,1.6561,1.6554,1.65545,1060600000.0
2007-11-08 17:11:00,1.65545,1.65545,1.6552,1.6552,903200000.0
2007-11-08 17:12:00,1.65525,1.65525,1.65505,1.6552,2005200024.0
2007-11-08 17:13:00,1.6562,1.6562,1.656,1.6561,1510065940.0
2007-11-08 17:14:00,1.655,1.655,1.654,1.6546,1510065940.0
2007-11-08 17:15:00,1.6546,1.6549,1.65455,1.6548,1497499997.0
2007-11-08 17:16:00,1.6564,1.6564,1.6561,1.6563,1617600000.0
2007-11-08 17:17:00,1.6562,1.6563,1.656,1.6562,1617600000.0
2007-11-08 17:18:00,1.6563,1.6565,1.6563,1.6564,1617600000.0
2007-11-08 17:19:00,1.6565,1.6565,1.6562,1.6562,1617600000.0
2007-11-08 17:20:00,1.6552,1.6554,1.6552,1.6554,1617600000.0
2007-11-08 17:21:00,1.6557,1.6558,1.6557,1.6558,995900000.0
2007-11-08 17:22:00,1.6557,1.6558,1.6556,1.6556,995900000.0
2007-11-08 17:23:00,1.6553,1.6553,1.6553,1.6553,995900000.0
2007-11-08 17:24:00,1.6554,1.6557,1.6553,1.6557,995900000.0
2007-11-08 17:25:00,1.65495,1.655,1.6549,1.655,995900000.0
2007-11-08 17:26:00,1.65495,1.655,1.6547,1.655,1395200000.0
2007-11-08 17:27:00,1.655,1.6551,1.6547,1.65495,1666999995.0
2007-11-08 17:28:00,1.65495,1.655,1.65465,1.6548,1744399997.0
2007-11-08 17:29:00,1.6548,1.6548,1.6546,1.65475,1479199994.0
2007-11-08 17:30:00,1.65475,1.65485,1.65455,1.6548,1756499997.0
2007-11-08 17:31:00,1.6548,1.6549,1.65455,1.6549,1483100001.0
2007-11-08 17:32:00,1.6549,1.65515,1.65485,1.65505,1304200002.0
2007-11-08 17:33:00,1.65505,1.6554,1.655,1.6554,710600000.0
2007-11-08 17:34:00,1.6554,1.6554,1.6552,1.65525,728900000.0
2007-11-08 17:35:00,1.65525,1.6554,1.6552,1.65535,680900000.0
2007-11-08 17:36:00,1.65535,1.6554,1.65515,1.65515,911800000.0
2007-11-08 17:37:00,1.65515,1.6552,1.65485,1.6549,953000002.0
2007-11-08 17:38:00,1.65495,1.6551,1.6549,1.6549,821100010.0
2007-11-08 17:39:00,1.6549,1.65525,1.6547,1.65515,1143200000.0
2007-11-08 17:40:00,1.65515,1.6554,1.6549,1.65535,606400000.0
2007-11-08 17:41:00,1.65535,1.6555,1.65525,1.6554,1238400000.0
2007-11-08 17:42:00,1.6554,1.6557,1.6553,1.6557,1775899993.0
2007-11-08 17:43:00,1.6557,1.6558,1.65545,1.65565,790300000.0
2007-11-08 17:44:00,1.65555,1.65615,1.65555,1.65615,955100000.0
2007-11-08 17:45:00,1.65615,1.65615,1.65555,1.65555,857000000.0
2007-11-08 17:46:00,1.65555,1.65605,1.6555,1.6559,1912099996.0
2007-11-08 17:47:00,1.6559,1.6562,1.6559,1.65615,803400000.0
2007-11-08 17:48:00,1.65615,1.6567,1.6561,1.6565,1931200004.0
2007-11-08 17:49:00,1.6565,1.6565,1.6563,1.6564,1647100000.0
2007-11-08 17:50:00,1.6564,1.6565,1.6564,1.6565,1659900000.0
2007-11-08 17:51:00,1.6547,1.6548,1.6544,1.6544,1359500003.0
2007-11-08 17:52:00,1.65655,1.6568,1.65645,1.6567,1359500003.0
2007-11-08 17:53:00,1.6567,1.6568,1.65665,1.6568,781300001.0
2007-11-08 17:54:00,1.6568,1.6568,1.6565,1.6566,948000000.0
2007-11-08 17:55:00,1.6566,1.6569,1.65655,1.65665,1550600020.0
2007-11-08 17:56:00,1.65665,1.6567,1.65635,1.6566,2019700000.0
2007-11-08 17:57:00,1.6547,1.6548,1.6545,1.6547,1300699998.0
2007-11-08 17:58:00,1.6565,1.65675,1.6565,1.65665,1300699998.0
2007-11-08 17:59:00,1.65665,1.6568,1.6566,1.6567,1322100000.0
2007-11-08 18:00:00,1.6567,1.6568,1.65635,1.65655,1460200000.0
2007-11-08 18:01:00,1.65655,1.65695,1.6565,1.6568,1459100001.0
2007-11-08 18:02:00,1.6568,1.6569,1.65615,1.6564,1563800000.0
2007-11-08 18:03:00,1.6564,1.65665,1.65625,1.65655,1719600009.0
2007-11-08 18:04:00,1.65655,1.6566,1.65635,1.6566,935500000.0
2007-11-08 18:05:00,1.6566,1.6567,1.65635,1.6567,2121800013.0
2007-11-08 18:06:00,1.65665,1.657,1.65655,1.65655,1604599995.0
2007-11-08 18:07:00,1.6566,1.6568,1.65655,1.65655,1161400003.0
2007-11-08 18:08:00,1.65655,1.65675,1.65655,1.65665,1418899996.0
2007-11-08 18:09:00,1.65665,1.6567,1.6566,1.6567,635500000.0
2007-11-08 18:10:00,1.6567,1.6567,1.6563,1.6564,1971899999.0
2007-11-08 18:11:00,1.6564,1.65645,1.65615,1.65635,1234800000.0
2007-11-08 18:12:00,1.65635,1.65645,1.6563,1.6563,1543300002.0
2007-11-08 18:13:00,1.6563,1.6563,1.65595,1.65615,1815300015.0
2007-11-08 18:15:00,1.6561,1.6565,1.6561,1.6564,1788500000.0
2007-11-08 18:16:00,1.6564,1.6565,1.6561,1.6562,1942100000.0
2007-11-08 18:17:00,1.6549,1.6549,1.6545,1.6545,1491500000.0
2007-11-08 18:18:00,1.6562,1.6566,1.6562,1.6564,1491500000.0
2007-11-08 18:19:00,1.6564,1.6566,1.6562,1.6562,1918499997.0
2007-11-08 18:20:00,1.6562,1.6562,1.65585,1.6559,1433600000.0
2007-11-08 18:21:00,1.6542,1.6544,1.6542,1.6543,2001700001.0
2007-11-08 18:22:00,1.6558,1.6559,1.6557,1.6557,2001700001.0
2007-11-08 18:23:00,1.6557,1.6557,1.65525,1.65535,1275300002.0
2007-11-08 18:24:00,1.6554,1.6558,1.6553,1.6558,1580800000.0
2007-11-08 18:25:00,1.6558,1.6558,1.65565,1.6557,1418599995.0
2007-11-08 18:26:00,1.6557,1.65575,1.6555,1.65555,1529099992.0
2007-11-08 18:27:00,1.6555,1.6559,1.65545,1.6559,1777199996.0
2007-11-08 18:28:00,1.6559,1.65625,1.65575,1.65605,1009200000.0
2007-11-08 18:29:00,1.65605,1.6561,1.65575,1.6558,981299999.0
2007-11-08 18:30:00,1.6558,1.6558,1.65565,1.6557,1021000000.0
2007-11-08 18:31:00,1.6557,1.65575,1.6554,1.6555,1248100000.0
2007-11-08 18:32:00,1.6555,1.6555,1.65535,1.65535,1090900000.0
2007-11-08 18:33:00,1.6554,1.6554,1.65505,1.6551,1031000000.0
2007-11-08 18:34:00,1.6551,1.6552,1.65505,1.6552,622400000.0
2007-11-08 18:35:00,1.6552,1.6552,1.6551,1.6551,840900000.0
2007-11-08 18:36:00,1.6551,1.6551,1.65495,1.65495,911499991.0
2007-11-08 18:37:00,1.65495,1.65505,1.65465,1.6549,1682399980.0
2007-11-08 18:38:00,1.6549,1.6549,1.6548,1.6548,972300001.0
2007-11-08 18:39:00,1.6548,1.6549,1.6545,1.6547,890100000.0
2007-11-08 18:40:00,1.6547,1.6549,1.6547,1.6549,1131200003.0
2007-11-08 18:41:00,1.6548,1.6549,1.65465,1.6547,1407799993.0
2007-11-08 18:42:00,1.6547,1.6549,1.6546,1.65485,1836499990.0
2007-11-08 18:43:00,1.65485,1.6549,1.65455,1.6548,1649950002.0
2007-11-08 18:44:00,1.6548,1.655,1.6546,1.6549,1032599991.0
2007-11-08 18:45:00,1.6549,1.655,1.6549,1.6549,784800000.0
2007-11-08 18:46:00,1.6532,1.6532,1.6532,1.6532,1212100005.0
2007-11-08 18:47:00,1.65475,1.655,1.65475,1.65475,1212100005.0
2007-11-08 18:48:00,1.65475,1.655,1.6547,1.65485,1278800009.0
2007-11-08 18:49:00,1.65485,1.6549,1.65475,1.6549,1494999983.0
2007-11-08 18:50:00,1.6549,1.6549,1.65475,1.6548,920699993.0
2007-11-08 18:51:00,1.6548,1.6548,1.6544,1.65445,1467600015.0
2007-11-08 18:52:00,1.65445,1.65485,1.6544,1.65475,1810700008.0
2007-11-08 18:53:00,1.65475,1.65475,1.65465,1.6547,934700000.0
2007-11-08 18:54:00,1.6547,1.65475,1.65465,1.65465,544200000.0
2007-11-08 18:55:00,1.6533,1.6534,1.6531,1.6533,1348699998.0
2007-11-08 18:56:00,1.65465,1.6548,1.6545,1.6546,1348699998.0
2007-11-08 18:57:00,1.6546,1.6548,1.6545,1.6547,1994199984.0
2007-11-08 18:58:00,1.6547,1.65485,1.6545,1.6545,713999999.0
2007-11-08 18:59:00,1.6545,1.6549,1.6545,1.6549,1005100000.0
2007-11-08 19:00:00,1.6549,1.65545,1.6549,1.65545,1252399998.0
2007-11-08 19:01:00,1.65545,1.6556,1.65535,1.6556,904500000.0
2007-11-08 19:02:00,1.6535,1.6536,1.6534,1.6535,1136900001.0
2007-11-08 19:03:00,1.6555,1.65555,1.6554,1.65545,1136900001.0
2007-11-08 19:04:00,1.65545,1.65565,1.65545,1.65555,2103899962.0
2007-11-08 19:05:00,1.65555,1.65555,1.65525,1.6553,1901199984.0
2007-11-08 19:06:00,1.6553,1.65545,1.6553,1.65545,1936900008.0
2007-11-08 19:07:00,1.6532,1.6535,1.6532,1.6533,2022199985.0
2007-11-08 19:08:00,1.6532,1.6533,1.6532,1.6532,2022199985.0
2007-11-08 19:09:00,1.6531,1.6533,1.6529,1.6532,2022199985.0
2007-11-08 19:10:00,1.65505,1.65545,1.65505,1.65535,2022199985.0
2007-11-08 19:11:00,1.65535,1.65545,1.65515,1.65515,2142199987.0
2007-11-08 19:12:00,1.65515,1.65535,1.65505,1.65535,2021899998.0
2007-11-08 19:13:00,1.65535,1.65535,1.65515,1.65515,279400000.0
2007-11-08 19:14:00,1.65515,1.6554,1.65515,1.6554,822899999.0
2007-11-08 19:15:00,1.6532,1.6533,1.6532,1.6532,587199999.0
2007-11-08 19:16:00,1.65505,1.6551,1.65495,1.65495,587199999.0
2007-11-08 19:17:00,1.65495,1.65495,1.65455,1.65455,1929499975.0
2007-11-08 19:18:00,1.65455,1.6546,1.65435,1.65435,1225900009.0
2007-11-08 19:19:00,1.65435,1.6544,1.65435,1.6544,875700005.0
2007-11-08 19:20:00,1.6533,1.6533,1.653,1.6531,1309599985.0
2007-11-08 19:21:00,1.6542,1.65445,1.6542,1.65435,1309599985.0
2007-11-08 19:22:00,1.65435,1.65455,1.65415,1.6545,2021300001.0
2007-11-08 19:23:00,1.6545,1.6545,1.65425,1.6544,2109900014.0
2007-11-08 19:24:00,1.65445,1.65445,1.65395,1.654,1484599979.0
2007-11-08 19:25:00,1.654,1.654,1.65355,1.65365,1371399997.0
2007-11-08 19:26:00,1.65365,1.65375,1.65345,1.65355,1937300013.0
2007-11-08 19:27:00,1.65355,1.65395,1.65345,1.65395,947300002.0
2007-11-08 19:28:00,1.65395,1.65395,1.65375,1.65375,1224299999.0
2007-11-08 19:29:00,1.65385,1.65405,1.65375,1.65395,1723200009.0
2007-11-08 19:30:00,1.65395,1.65405,1.65375,1.6538,1229900016.0
2007-11-08 19:31:00,1.6538,1.65395,1.65365,1.6538,771800001.0
2007-11-08 19:32:00,1.6538,1.6538,1.65365,1.6538,375900004.0
2007-11-08 19:33:00,1.6538,1.65385,1.65365,1.65375,811300005.0
2007-11-08 19:34:00,1.65375,1.65415,1.65365,1.65405,835099999.0
2007-11-08 19:35:00,1.65405,1.65415,1.65375,1.65375,579799999.0
2007-11-08 19:36:00,1.65375,1.65385,1.6537,1.65375,909300001.0
2007-11-08 19:37:00,1.65375,1.65375,1.65345,1.6536,727700000.0
2007-11-08 19:38:00,1.6536,1.65365,1.65345,1.6536,721499978.0
2007-11-08 19:39:00,1.6536,1.6536,1.6534,1.6536,929349987.0
2007-11-08 19:40:00,1.6536,1.65365,1.6534,1.65355,1049200005.0
2007-11-08 19:41:00,1.65355,1.65365,1.65345,1.6535,641500003.0
2007-11-08 19:42:00,1.6535,1.65365,1.65345,1.65345,774699999.0
2007-11-08 19:43:00,1.65345,1.6535,1.65315,1.65325,854800008.0
2007-11-08 19:44:00,1.65325,1.65345,1.65325,1.65325,1248600001.0
2007-11-08 19:45:00,1.65325,1.65335,1.65315,1.65315,776999998.0
2007-11-08 19:46:00,1.65315,1.6533,1.65305,1.65315,897800005.0
2007-11-08 19:47:00,1.65315,1.6535,1.65315,1.6534,1883300016.0
2007-11-08 19:48:00,1.6534,1.6538,1.65335,1.65355,1229400014.0
2007-11-08 19:49:00,1.65355,1.65355,1.65315,1.65345,1251700008.0
2007-11-08 19:50:00,1.65345,1.65355,1.65305,1.65325,1773968810.0
2007-11-08 19:51:00,1.65325,1.65335,1.6531,1.6532,958500002.0
2007-11-08 19:52:00,1.6532,1.65325,1.65315,1.65325,1146899994.0
2007-11-08 19:53:00,1.65325,1.6537,1.65325,1.65345,1563399999.0
2007-11-08 19:54:00,1.65345,1.6536,1.65325,1.65325,1581200008.0
2007-11-08 19:55:00,1.65325,1.65335,1.65325,1.65325,1754400000.0
2007-11-08 19:56:00,1.65325,1.65375,1.65315,1.6536,1132099996.0
2007-11-08 19:57:00,1.65365,1.65365,1.65335,1.65355,1933900019.0
2007-11-08 19:58:00,1.6537,1.65385,1.65365,1.65385,1858399997.0
2007-11-08 19:59:00,1.6531,1.6533,1.6531,1.6533,1589899992.0
2007-11-08 20:00:00,1.6535,1.6537,1.6534,1.6537,1589899992.0
2007-11-08 20:01:00,1.6538,1.6539,1.6538,1.6539,1589899992.0
2007-11-08 20:02:00,1.6538,1.6539,1.6538,1.6539,1589899992.0
2007-11-08 20:03:00,1.65345,1.65355,1.6532,1.6532,1589899992.0
2007-11-08 20:04:00,1.6537,1.654,1.6537,1.6539,880500006.0
2007-11-08 20:05:00,1.65345,1.65355,1.6534,1.65355,880500006.0
2007-11-08 20:06:00,1.65355,1.65355,1.65335,1.65335,1568499999.0
2007-11-08 20:07:00,1.65335,1.65345,1.65325,1.65335,1315400004.0
2007-11-08 20:08:00,1.65335,1.65335,1.65315,1.65315,1160699994.0
2007-11-08 20:09:00,1.65325,1.65335,1.65305,1.65335,1192700002.0
2007-11-08 20:10:00,1.65335,1.65335,1.65295,1.65305,997500001.0
2007-11-08 20:11:00,1.65305,1.6534,1.65285,1.65325,539200001.0
2007-11-08 20:12:00,1.65325,1.65345,1.6532,1.65335,1177800008.0
2007-11-08 20:13:00,1.65335,1.6538,1.65335,1.6538,451399996.0
2007-11-08 20:14:00,1.6538,1.6538,1.65315,1.65315,1897599999.0
2007-11-08 20:16:00,1.65325,1.6535,1.65315,1.6535,1988999981.0
2007-11-08 20:17:00,1.6535,1.6535,1.6531,1.65315,2048399994.0
2007-11-08 20:18:00,1.6532,1.65365,1.65305,1.65315,1020900005.0
2007-11-08 20:19:00,1.65315,1.6536,1.65315,1.6536,1151100010.0
2007-11-08 20:20:00,1.6536,1.6536,1.65305,1.6532,736100003.0
2007-11-08 20:21:00,1.6532,1.6532,1.65295,1.653,1099300012.0
2007-11-08 20:22:00,1.653,1.65305,1.65295,1.65305,675900000.0
2007-11-08 20:23:00,1.65305,1.65305,1.65285,1.653,606999997.0
2007-11-08 20:24:00,1.65305,1.6531,1.6529,1.653,368000000.0
2007-11-08 20:25:00,1.653,1.6531,1.6528,1.65285,1137600004.0
2007-11-08 20:26:00,1.65285,1.65295,1.6528,1.65295,1159899998.0
2007-11-08 20:27:00,1.65295,1.65325,1.65295,1.65315,1240899996.0
2007-11-08 20:28:00,1.65315,1.65345,1.65305,1.65345,1383700016.0
2007-11-08 20:29:00,1.6521,1.6522,1.6521,1.6521,1449200006.0
2007-11-08 20:30:00,1.65315,1.6533,1.65295,1.65325,1449200006.0
2007-11-08 20:31:00,1.65325,1.65325,1.6532,1.65325,473600000.0
2007-11-08 20:32:00,1.65325,1.6534,1.65325,1.65325,1118100006.0
2007-11-08 20:33:00,1.65325,1.65335,1.6532,1.65335,1358800003.0
2007-11-08 20:34:00,1.65335,1.65335,1.65305,1.65315,1086800000.0
2007-11-08 20:35:00,1.6519,1.652,1.6519,1.652,1844800012.0
2007-11-08 20:36:00,1.65305,1.65305,1.65285,1.6529,1844800012.0
2007-11-08 20:37:00,1.6529,1.65315,1.65285,1.65305,1602399986.0
2007-11-08 20:38:00,1.65305,1.65305,1.65295,1.65305,785299994.0
2007-11-08 20:39:00,1.653,1.65335,1.653,1.65315,885800000.0
2007-11-08 20:40:00,1.65315,1.65325,1.65305,1.65315,1041699993.0
2007-11-08 20:41:00,1.65315,1.65315,1.65285,1.65315,1573599994.0
2007-11-08 20:42:00,1.6518,1.6518,1.6517,1.6517,342500000.0
2007-11-08 20:43:00,1.653,1.65305,1.65295,1.65295,342500000.0
2007-11-08 20:44:00,1.65295,1.6534,1.65295,1.65305,1242799978.0
2007-11-08 20:45:00,1.65305,1.65315,1.6529,1.65315,1121399994.0
2007-11-08 20:46:00,1.65315,1.6536,1.65315,1.6534,498199996.0
2007-11-08 20:47:00,1.6534,1.6534,1.6531,1.65315,1415400008.0
2007-11-08 20:48:00,1.65315,1.6534,1.65295,1.65305,814700000.0
2007-11-08 20:49:00,1.65305,1.6532,1.65285,1.65315,1324000009.0
2007-11-08 20:50:00,1.6531,1.65335,1.65305,1.6532,1037000013.0
2007-11-08 20:51:00,1.6532,1.6532,1.65305,1.65315,1139999995.0
2007-11-08 20:52:00,1.65315,1.6532,1.65305,1.65305,922699998.0
2007-11-08 20:53:00,1.65305,1.6533,1.65305,1.6533,709799990.0
2007-11-08 20:54:00,1.6533,1.65345,1.65325,1.6534,388700000.0
2007-11-08 20:55:00,1.6534,1.65345,1.65335,1.6534,469300007.0
2007-11-08 20:56:00,1.6534,1.6534,1.65325,1.65325,531799996.0
2007-11-08 20:57:00,1.65325,1.65335,1.653,1.65325,1109199997.0
2007-11-08 20:58:00,1.65325,1.65335,1.6531,1.65325,1551000012.0
2007-11-08 20:59:00,1.65325,1.65335,1.65315,1.65325,555400000.0
2007-11-08 21:00:00,1.65325,1.65375,1.65325,1.65375,777799997.0
2007-11-08 21:01:00,1.65375,1.65405,1.65375,1.654,1223000004.0
2007-11-08 21:02:00,1.654,1.654,1.6539,1.65395,383399998.0
2007-11-08 21:03:00,1.6539,1.654,1.6537,1.6539,729200000.0
2007-11-08 21:04:00,1.6539,1.65405,1.65385,1.654,693999998.0
2007-11-08 21:05:00,1.654,1.6542,1.654,1.65415,875400000.0
2007-11-08 21:06:00,1.65415,1.65415,1.65405,1.65405,595000001.0
2007-11-08 21:07:00,1.65405,1.65405,1.65355,1.65355,1745699990.0
2007-11-08 21:08:00,1.6536,1.6537,1.6535,1.65365,715800008.0
2007-11-08 21:09:00,1.653,1.6532,1.6528,1.6529,1046699994.0
2007-11-08 21:10:00,1.6533,1.6534,1.6533,1.65335,1046699994.0
2007-11-08 21:11:00,1.6533,1.6534,1.65305,1.65315,1074200007.0
2007-11-08 21:12:00,1.65315,1.6532,1.6529,1.6529,721299988.0
2007-11-08 21:13:00,1.6529,1.6529,1.65285,1.65285,533099998.0
2007-11-08 21:14:00,1.65285,1.6529,1.65275,1.65285,1221500020.0
2007-11-08 21:15:00,1.6528,1.65285,1.6528,1.65285,483799994.0
2007-11-08 21:16:00,1.65285,1.65305,1.65275,1.65295,940600001.0
2007-11-08 21:17:00,1.65295,1.65295,1.6528,1.6528,1475499983.0
2007-11-08 21:18:00,1.6528,1.6529,1.65275,1.6529,2044799966.0
2007-11-08 21:19:00,1.6529,1.6529,1.65275,1.65275,1237399965.0
2007-11-08 21:20:00,1.6537,1.6549,1.6537,1.6547,1063499994.0
2007-11-08 21:21:00,1.6548,1.6548,1.6547,1.6548,1063499994.0
2007-11-08 21:22:00,1.6526,1.6527,1.65255,1.65255,1063499994.0
2007-11-08 21:23:00,1.65255,1.6526,1.6523,1.65235,1244099986.0
2007-11-08 21:24:00,1.65235,1.65235,1.6523,1.65235,365400000.0
2007-11-08 21:25:00,1.6523,1.65235,1.6523,1.65235,326800000.0
2007-11-08 21:26:00,1.65235,1.6524,1.65225,1.65235,1332100003.0
2007-11-08 21:27:00,1.65235,1.6524,1.65235,1.65235,728800010.0
2007-11-08 21:28:00,1.65235,1.65235,1.6522,1.6522,361099997.0
2007-11-08 21:29:00,1.6522,1.6523,1.65205,1.65215,1484200008.0
2007-11-08 21:30:00,1.65215,1.65215,1.65165,1.6518,1522999997.0
2007-11-08 21:31:00,1.6518,1.65195,1.6517,1.65195,1182000000.0
2007-11-08 21:32:00,1.6551,1.6553,1.6549,1.6549,1067699992.0
2007-11-08 21:33:00,1.6548,1.6549,1.6543,1.6546,1067699992.0
2007-11-08 21:34:00,1.6545,1.6546,1.6545,1.6545,1067699992.0
2007-11-08 21:35:00,1.65205,1.6521,1.65195,1.65205,1067699992.0
2007-11-08 21:36:00,1.65205,1.65205,1.6519,1.6519,363600000.0
2007-11-08 21:37:00,1.6545,1.6547,1.6544,1.6545,928000009.0
2007-11-08 21:38:00,1.6519,1.65195,1.65175,1.65185,928000009.0
2007-11-08 21:39:00,1.6519,1.6519,1.6518,1.65185,902699993.0
2007-11-08 21:40:00,1.65185,1.65195,1.6518,1.65185,494099996.0
2007-11-08 21:41:00,1.65185,1.65185,1.6518,1.65185,517200000.0
2007-11-08 21:42:00,1.6518,1.65185,1.65165,1.65175,1572499993.0
2007-11-08 21:43:00,1.6548,1.6552,1.6548,1.6551,710300002.0
2007-11-08 21:44:00,1.65175,1.65195,1.65175,1.65195,710300002.0
2007-11-08 21:45:00,1.65195,1.6521,1.65185,1.6521,891100004.0
2007-11-08 21:46:00,1.6521,1.65215,1.65195,1.65205,251799998.0
2007-11-08 21:47:00,1.65205,1.65225,1.65205,1.6522,1450400004.0
2007-11-08 21:48:00,1.6522,1.6522,1.65215,1.65215,100700001.0
2007-11-08 21:49:00,1.65215,1.6522,1.65195,1.6522,1429600007.0
2007-11-08 21:50:00,1.6522,1.6523,1.65195,1.65195,972500021.0
2007-11-08 21:51:00,1.65195,1.65225,1.65195,1.65225,1238500025.0
2007-11-08 21:52:00,1.6551,1.6551,1.6551,1.6551,922100002.0
2007-11-08 21:53:00,1.655,1.655,1.6549,1.6549,922100002.0
2007-11-08 21:54:00,1.65195,1.65215,1.65195,1.65215,922100002.0
2007-11-08 21:55:00,1.65215,1.65235,1.65215,1.65215,999100004.0
2007-11-08 21:56:00,1.65225,1.65285,1.65215,1.65285,2061699995.0
2007-11-08 21:57:00,1.65285,1.6533,1.65285,1.65305,1136600002.0
2007-11-08 21:58:00,1.6549,1.655,1.6549,1.655,1020999995.0
2007-11-08 21:59:00,1.6549,1.6549,1.6548,1.6548,1020999995.0
2007-11-08 22:00:00,1.6547,1.6547,1.6544,1.6544,1020999995.0
2007-11-08 22:01:00,1.6533,1.65335,1.65275,1.6528,1020999995.0
2007-11-08 22:02:00,1.6528,1.6528,1.65245,1.65245,1287700035.0
2007-11-08 22:03:00,1.6548,1.6548,1.6547,1.6547,363200001.0
2007-11-08 22:04:00,1.6526,1.65295,1.65255,1.65285,363200001.0
2007-11-08 22:05:00,1.65285,1.65315,1.65285,1.65305,525900000.0
2007-11-08 22:06:00,1.65305,1.65305,1.65265,1.65275,2011800004.0
2007-11-08 22:07:00,1.65275,1.65285,1.65265,1.65275,1454099999.0
2007-11-08 22:08:00,1.65275,1.65285,1.65275,1.65275,1386499988.0
2007-11-08 22:09:00,1.6545,1.6546,1.6543,1.6544,1232000005.0
2007-11-08 22:10:00,1.65295,1.653,1.65265,1.65275,1232000005.0
2007-11-08 22:11:00,1.6527,1.65275,1.65265,1.6527,576199999.0
2007-11-08 22:12:00,1.6527,1.65275,1.65265,1.65275,701200003.0
2007-11-08 22:13:00,1.65275,1.65275,1.65255,1.6526,225400000.0
2007-11-08 22:14:00,1.6526,1.65285,1.65245,1.65265,1106199998.0
2007-11-08 22:15:00,1.65265,1.65275,1.6525,1.65265,1574300000.0
2007-11-08 22:16:00,1.65285,1.6529,1.6525,1.65275,664200004.0
2007-11-08 22:17:00,1.65265,1.6528,1.65245,1.65265,1963000037.0
2007-11-08 22:18:00,1.65265,1.6533,1.65265,1.6533,1388400023.0
2007-11-08 22:19:00,1.6533,1.6537,1.6533,1.6537,851400003.0
2007-11-08 22:20:00,1.6537,1.655,1.65365,1.65475,1662300001.0
2007-11-08 22:21:00,1.6546,1.6547,1.6546,1.6547,1457800009.0
2007-11-08 22:22:00,1.65485,1.655,1.6544,1.65455,1457800009.0
2007-11-08 22:23:00,1.65455,1.65465,1.65445,1.65455,1361499996.0
2007-11-08 22:25:00,1.65495,1.65555,1.65495,1.6553,2137200006.0
2007-11-08 22:26:00,1.6553,1.6555,1.6551,1.6553,1415699991.0
2007-11-08 22:27:00,1.6547,1.6551,1.6547,1.6551,1725300006.0
2007-11-08 22:28:00,1.6554,1.65555,1.65525,1.6555,1725300006.0
2007-11-08 22:29:00,1.6548,1.655,1.6548,1.655,473599998.0
2007-11-08 22:30:00,1.65545,1.65555,1.65515,1.65525,473599998.0
2007-11-08 22:31:00,1.65525,1.65535,1.655,1.65515,1338200002.0
2007-11-08 22:32:00,1.65515,1.6553,1.65495,1.65505,781999993.0
2007-11-08 22:33:00,1.65505,1.65505,1.65445,1.65455,1394707713.0
2007-11-08 22:34:00,1.6551,1.6552,1.655,1.655,803399998.0
2007-11-08 22:35:00,1.65455,1.65465,1.65455,1.6546,803399998.0
2007-11-08 22:36:00,1.65465,1.65475,1.65445,1.65445,1352199990.0
2007-11-08 22:37:00,1.65445,1.65475,1.65445,1.6545,1550600000.0
2007-11-08 22:38:00,1.65465,1.65485,1.65455,1.65485,1489500003.0
2007-11-08 22:39:00,1.65475,1.65475,1.65455,1.65465,92400000.0
2007-11-08 22:40:00,1.6547,1.655,1.6546,1.65475,1028500001.0
2007-11-08 22:41:00,1.65475,1.655,1.65475,1.655,541199997.0
2007-11-08 22:42:00,1.655,1.65515,1.65485,1.65505,578700003.0
2007-11-08 22:43:00,1.65505,1.6553,1.65475,1.65525,1389799994.0
2007-11-08 22:44:00,1.65525,1.65535,1.65505,1.6552,354800002.0
2007-11-08 22:45:00,1.6552,1.6553,1.65485,1.65495,709200010.0
2007-11-08 22:46:00,1.65495,1.6552,1.6548,1.65485,1040400009.0
2007-11-08 22:47:00,1.65485,1.6549,1.65475,1.65485,1119099991.0
2007-11-08 22:48:00,1.65485,1.65505,1.65475,1.65505,933399998.0
2007-11-08 22:49:00,1.65515,1.6552,1.65515,1.6552,1010700003.0
2007-11-08 22:50:00,1.6548,1.6549,1.6548,1.6549,1725499988.0
2007-11-08 22:51:00,1.65495,1.6552,1.6549,1.6551,1725499988.0
2007-11-08 22:52:00,1.6551,1.6552,1.65505,1.6552,523500007.0
2007-11-08 22:53:00,1.6552,1.6552,1.6549,1.65495,536400000.0
2007-11-08 22:54:00,1.65495,1.65505,1.6548,1.6548,821700008.0
2007-11-08 22:55:00,1.65485,1.65495,1.6548,1.65485,1018000000.0
2007-11-08 22:56:00,1.65485,1.65535,1.65485,1.65505,818100001.0
2007-11-08 22:57:00,1.65505,1.65505,1.65495,1.65505,1572599993.0
2007-11-08 22:58:00,1.65505,1.65505,1.65495,1.65495,464000000.0
2007-11-08 22:59:00,1.65495,1.65495,1.65475,1.65475,790199989.0
2007-11-08 23:00:00,1.65475,1.65475,1.6547,1.6547,917899994.0
2007-11-08 23:01:00,1.65445,1.65465,1.65445,1.65455,805299987.0
2007-11-08 23:02:00,1.65455,1.65465,1.6545,1.65465,310200000.0
2007-11-08 23:03:00,1.65465,1.65485,1.65465,1.6547,294700000.0
2007-11-08 23:04:00,1.6547,1.65485,1.65465,1.65465,320600001.0
2007-11-08 23:05:00,1.65465,1.65475,1.65455,1.6547,488500006.0
2007-11-08 23:06:00,1.65465,1.65495,1.65465,1.65485,551700001.0
2007-11-08 23:07:00,1.65485,1.655,1.65455,1.65455,626900002.0
2007-11-08 23:08:00,1.65455,1.65455,1.65445,1.6545,809799999.0
2007-11-08 23:09:00,1.6545,1.65465,1.65435,1.65435,756799997.0
2007-11-08 23:10:00,1.65435,1.65455,1.65435,1.6545,609900001.0
2007-11-08 23:11:00,1.6545,1.65455,1.65445,1.65455,465600000.0
2007-11-08 23:12:00,1.65455,1.6548,1.65445,1.65445,388500000.0
2007-11-08 23:13:00,1.65445,1.65455,1.65435,1.65435,974999999.0
2007-11-08 23:14:00,1.65435,1.65445,1.65415,1.65415,909799995.0
2007-11-08 23:15:00,1.65415,1.65445,1.65405,1.6543,950000022.0
2007-11-08 23:16:00,1.65435,1.65435,1.65415,1.65425,740100004.0
2007-11-08 23:17:00,1.65425,1.6544,1.65425,1.6544,680299985.0
2007-11-08 23:18:00,1.65435,1.65435,1.6543,1.65435,512199995.0
2007-11-08 23:19:00,1.65435,1.6546,1.65435,1.65445,1101799989.0
2007-11-08 23:20:00,1.65445,1.65455,1.65445,1.65455,817399988.0
2007-11-08 23:21:00,1.65455,1.65475,1.65445,1.65465,1417299997.0
2007-11-08 23:22:00,1.65465,1.65465,1.6546,1.65465,173200000.0
2007-11-08 23:23:00,1.65465,1.6548,1.6546,1.65465,246000000.0
2007-11-08 23:24:00,1.65465,1.65465,1.6546,1.6546,217900000.0
2007-11-08 23:25:00,1.6546,1.65485,1.6546,1.65485,859200010.0
2007-11-08 23:26:00,1.65485,1.65485,1.65465,1.65475,918300010.0
2007-11-08 23:27:00,1.65475,1.65515,1.65475,1.65515,896099990.0
2007-11-08 23:28:00,1.65515,1.6553,1.65495,1.65495,306500000.0
2007-11-08 23:29:00,1.65495,1.65505,1.65485,1.65505,383999997.0
2007-11-08 23:30:00,1.65505,1.65515,1.655,1.655,314800000.0
2007-11-08 23:31:00,1.65505,1.65515,1.65485,1.65515,340099995.0
2007-11-08 23:32:00,1.6551,1.65515,1.6551,1.65515,20100000.0
2007-11-08 23:33:00,1.6551,1.65515,1.65505,1.65505,15400000.0
2007-11-08 23:34:00,1.65505,1.6552,1.655,1.655,205000000.0
2007-11-08 23:35:00,1.65505,1.65505,1.65495,1.65495,182600000.0
2007-11-08 23:36:00,1.65495,1.65525,1.65495,1.65525,463100000.0
2007-11-08 23:37:00,1.65525,1.65525,1.65505,1.65505,419299998.0
2007-11-08 23:38:00,1.65505,1.65515,1.65505,1.65505,567900000.0
2007-11-08 23:39:00,1.65505,1.65505,1.65505,1.65505,442700000.0
2007-11-08 23:40:00,1.65505,1.65525,1.655,1.65525,160100000.0
2007-11-08 23:41:00,1.65525,1.65525,1.65505,1.65515,21000000.0
2007-11-08 23:42:00,1.65515,1.65525,1.65505,1.65525,19100000.0
2007-11-08 23:43:00,1.65525,1.65525,1.65505,1.65525,13500000.0
2007-11-08 23:44:00,1.65525,1.65525,1.65525,1.65525,5400000.0
2007-11-08 23:45:00,1.65525,1.65525,1.65505,1.65505,118400000.0
2007-11-08 23:46:00,1.65505,1.65525,1.65505,1.65525,10400000.0
2007-11-08 23:47:00,1.65525,1.65525,1.65465,1.65495,686999996.0
2007-11-08 23:48:00,1.65495,1.65495,1.65485,1.65485,229400000.0
2007-11-08 23:49:00,1.65485,1.65495,1.65475,1.65485,572100004.0
2007-11-08 23:50:00,1.65485,1.65505,1.65485,1.65495,192100000.0
2007-11-08 23:51:00,1.65495,1.65515,1.65475,1.65495,542100000.0
2007-11-08 23:52:00,1.65495,1.6552,1.65495,1.65515,151900001.0
2007-11-08 23:53:00,1.65515,1.6552,1.65505,1.65505,200100000.0
2007-11-08 23:54:00,1.65505,1.65525,1.65505,1.65515,99600000.0
2007-11-08 23:55:00,1.65515,1.65515,1.65495,1.65495,122100000.0
2007-11-08 23:56:00,1.65495,1.65505,1.65495,1.65505,277800006.0
2007-11-08 23:57:00,1.65505,1.65525,1.65495,1.65515,858799991.0
2007-11-08 23:58:00,1.65515,1.6554,1.65495,1.65535,483899992.0
2007-11-08 23:59:00,1.6554,1.6554,1.65485,1.65485,411799996.0
2007-11-09 00:00:00,1.65485,1.65495,1.65465,1.65475,287999999.0
2007-11-09 00:01:00,1.65475,1.65475,1.65465,1.65465,630700000.0
2007-11-09 00:02:00,1.65465,1.65485,1.65455,1.65455,881700000.0
2007-11-09 00:03:00,1.65455,1.65465,1.65425,1.65465,469100000.0
2007-11-09 00:04:00,1.65445,1.65485,1.65435,1.65465,733199999.0
2007-11-09 00:05:00,1.65465,1.65485,1.65465,1.65475,344900000.0
2007-11-09 00:06:00,1.65475,1.6549,1.65475,1.65475,194100000.0
2007-11-09 00:07:00,1.6548,1.6548,1.65455,1.65455,399800002.0
2007-11-09 00:08:00,1.65455,1.65465,1.65455,1.65465,722200000.0
2007-11-09 00:09:00,1.65465,1.6547,1.65325,1.65435,207200001.0
2007-11-09 00:10:00,1.65435,1.65435,1.65415,1.65435,601000000.0
2007-11-09 00:11:00,1.65435,1.65445,1.65435,1.65435,921000000.0
2007-11-09 00:12:00,1.65435,1.65475,1.65425,1.65475,451600000.0
2007-11-09 00:13:00,1.65475,1.65485,1.65455,1.65455,858300000.0
2007-11-09 00:14:00,1.65465,1.65465,1.65445,1.65455,1219399993.0
2007-11-09 00:15:00,1.65455,1.65475,1.65445,1.65465,780000000.0
2007-11-09 00:16:00,1.65465,1.65465,1.65455,1.65455,234700000.0
2007-11-09 00:17:00,1.65465,1.65495,1.65445,1.65495,677500000.0
2007-11-09 00:18:00,1.65495,1.65495,1.65485,1.65495,698300001.0
2007-11-09 00:19:00,1.65495,1.65495,1.65485,1.65495,660900009.0
2007-11-09 00:20:00,1.65495,1.65495,1.65485,1.65495,621100000.0
2007-11-09 00:21:00,1.65485,1.65505,1.65485,1.65505,80400000.0
2007-11-09 00:22:00,1.65505,1.6551,1.65485,1.6551,114299999.0
2007-11-09 00:23:00,1.6551,1.6551,1.65495,1.65495,531300000.0
2007-11-09 00:24:00,1.65495,1.6551,1.65485,1.6551,757200010.0
2007-11-09 00:25:00,1.65505,1.6551,1.65505,1.65505,255300000.0
2007-11-09 00:26:00,1.65505,1.65515,1.65505,1.65505,684700002.0
2007-11-09 00:27:00,1.65505,1.65505,1.65505,1.65505,518400000.0
2007-11-09 00:28:00,1.65505,1.65505,1.65495,1.65505,553200001.0
2007-11-09 00:29:00,1.65505,1.65505,1.65505,1.65505,461299997.0
2007-11-09 00:30:00,1.65505,1.65505,1.65495,1.65505,189300006.0
2007-11-09 00:31:00,1.65505,1.65515,1.65505,1.65515,517199995.0
2007-11-09 00:32:00,1.65515,1.65515,1.65495,1.65505,607699998.0
2007-11-09 00:33:00,1.65505,1.65505,1.65505,1.65505,298300010.0
2007-11-09 00:34:00,1.65505,1.65505,1.65505,1.65505,63500000.0
2007-11-09 00:35:00,1.65505,1.65505,1.65495,1.65495,173100000.0
2007-11-09 00:36:00,1.65495,1.65505,1.65495,1.65495,511300000.0
2007-11-09 00:37:00,1.65495,1.65495,1.65495,1.65495,730799981.0
2007-11-09 00:38:00,1.65495,1.65495,1.65485,1.65495,537399995.0
2007-11-09 00:39:00,1.65495,1.65495,1.65485,1.65495,970299984.0
2007-11-09 00:40:00,1.65495,1.65495,1.65485,1.65495,931799990.0
2007-11-09 00:41:00,1.65495,1.65495,1.65495,1.65495,335299990.0
2007-11-09 00:42:00,1.65495,1.65495,1.65485,1.65495,495299991.0
2007-11-09 00:43:00,1.65495,1.65495,1.65485,1.65495,781499997.0
2007-11-09 00:44:00,1.65495,1.65505,1.65485,1.65495,1051500005.0
2007-11-09 00:45:00,1.65495,1.65505,1.65485,1.65495,776700000.0
2007-11-09 00:46:00,1.65495,1.65495,1.65485,1.65495,612099998.0
2007-11-09 00:47:00,1.65495,1.65495,1.65475,1.65485,828499999.0
2007-11-09 00:48:00,1.65495,1.65495,1.65485,1.65485,320199998.0
2007-11-09 00:49:00,1.65485,1.6551,1.65485,1.65495,1013000006.0
2007-11-09 00:50:00,1.65495,1.65515,1.65485,1.65485,1219500004.0
2007-11-09 00:51:00,1.65495,1.65505,1.65485,1.65495,1369599990.0
2007-11-09 00:52:00,1.65495,1.65515,1.65495,1.65495,1266099996.0
2007-11-09 00:53:00,1.65495,1.65495,1.65475,1.65485,725099985.0
2007-11-09 00:54:00,1.65485,1.65495,1.65475,1.65485,439500000.0
2007-11-09 00:55:00,1.65485,1.65485,1.6547,1.65485,195700003.0
2007-11-09 00:56:00,1.65475,1.65515,1.65475,1.65495,1182200008.0
2007-11-09 00:57:00,1.65495,1.65505,1.65485,1.65495,655399998.0
2007-11-09 00:58:00,1.65495,1.65495,1.65475,1.65475,1232799991.0
2007-11-09 00:59:00,1.65485,1.65495,1.65475,1.65495,297099998.0
2007-11-09 01:00:00,1.65495,1.65505,1.65485,1.65495,510099999.0
2007-11-09 01:01:00,1.65495,1.65495,1.65485,1.65495,257700000.0
2007-11-09 01:02:00,1.65495,1.65495,1.65465,1.65495,229499999.0
2007-11-09 01:03:00,1.65495,1.65505,1.65485,1.65495,141200000.0
2007-11-09 01:04:00,1.65495,1.65495,1.65485,1.65495,739900008.0
2007-11-09 01:05:00,1.65495,1.65495,1.65475,1.65485,1273899993.0
2007-11-09 01:06:00,1.65485,1.65495,1.65475,1.65485,1410100000.0
2007-11-09 01:07:00,1.65485,1.65485,1.65475,1.65475,641800000.0
2007-11-09 01:08:00,1.65475,1.65495,1.65475,1.65495,319499996.0
2007-11-09 01:09:00,1.65495,1.65495,1.65485,1.65495,321899998.0
2007-11-09 01:10:00,1.65475,1.65495,1.65475,1.65495,758999988.0
2007-11-09 01:11:00,1.65485,1.65495,1.65485,1.65495,610500021.0
2007-11-09 01:12:00,1.65495,1.65495,1.65485,1.65495,199500000.0
2007-11-09 01:13:00,1.65495,1.65495,1.65485,1.65495,101800000.0
2007-11-09 01:14:00,1.65495,1.65495,1.65485,1.65495,111600001.0
2007-11-09 01:15:00,1.65495,1.65495,1.65485,1.65485,424199993.0
2007-11-09 01:16:00,1.65485,1.65495,1.65485,1.65485,966799993.0
2007-11-09 01:17:00,1.65485,1.65495,1.65485,1.65485,689500014.0
2007-11-09 01:18:00,1.65485,1.65485,1.65475,1.65485,173200005.0
2007-11-09 01:19:00,1.65485,1.65485,1.65485,1.65485,116800000.0
2007-11-09 01:20:00,1.65485,1.65485,1.65475,1.65485,113900000.0
2007-11-09 01:21:00,1.65485,1.65485,1.65475,1.65485,40000000.0
2007-11-09 01:22:00,1.65485,1.65495,1.65485,1.65495,146200002.0
2007-11-09 01:23:00,1.65485,1.65495,1.65485,1.65495,183500006.0
2007-11-09 01:24:00,1.65495,1.65495,1.65495,1.65495,184000000.0
2007-11-09 01:25:00,1.65485,1.65495,1.65485,1.65495,763400015.0
2007-11-09 01:26:00,1.65495,1.65495,1.65485,1.65495,210400000.0
2007-11-09 01:27:00,1.65495,1.65495,1.65485,1.65495,166299997.0
2007-11-09 01:28:00,1.65495,1.65495,1.65485,1.65495,426800003.0
2007-11-09 01:29:00,1.65495,1.65495,1.65485,1.65495,169600003.0
2007-11-09 01:30:00,1.65495,1.65495,1.65485,1.65485,257899998.0
2007-11-09 01:31:00,1.65485,1.65495,1.65485,1.65485,169599999.0
2007-11-09 01:32:00,1.65485,1.65495,1.65485,1.65485,188400000.0
2007-11-09 01:33:00,1.65485,1.65495,1.65485,1.65495,616200011.0
2007-11-09 01:34:00,1.65485,1.65505,1.65485,1.65495,278400001.0
2007-11-09 01:35:00,1.65495,1.65495,1.65485,1.65485,92699999.0
2007-11-09 01:36:00,1.65495,1.65495,1.65495,1.65495,43200000.0
2007-11-09 01:37:00,1.65485,1.65495,1.65485,1.65495,118000000.0
2007-11-09 01:38:00,1.65485,1.65505,1.65485,1.65495,204000000.0
2007-11-09 01:39:00,1.65495,1.65495,1.6549,1.65495,207800000.0
2007-11-09 01:40:00,1.65495,1.65505,1.65485,1.65505,584800000.0
2007-11-09 01:41:00,1.65505,1.65515,1.655,1.65515,507400001.0
2007-11-09 01:42:00,1.65515,1.65515,1.65505,1.65505,463600000.0
2007-11-09 01:43:00,1.65505,1.65505,1.65505,1.65505,349500000.0
2007-11-09 01:44:00,1.65505,1.65505,1.65495,1.65495,312200000.0
2007-11-09 01:45:00,1.65495,1.65495,1.65485,1.65495,1025700017.0
2007-11-09 01:46:00,1.65495,1.65495,1.65495,1.65495,554400012.0
2007-11-09 01:47:00,1.65495,1.65495,1.65485,1.65485,320700001.0
2007-11-09 01:48:00,1.65485,1.65495,1.65485,1.65495,294099991.0
2007-11-09 01:49:00,1.65495,1.65505,1.65495,1.65495,788600023.0
2007-11-09 01:50:00,1.65495,1.65495,1.6548,1.65485,271800000.0
2007-11-09 01:51:00,1.65485,1.65495,1.65475,1.65485,1010300000.0
2007-11-09 01:52:00,1.65485,1.65485,1.65475,1.65485,706999995.0
2007-11-09 01:53:00,1.65485,1.65485,1.65455,1.6547,718400000.0
2007-11-09 01:54:00,1.6547,1.65485,1.65465,1.65485,575499995.0
2007-11-09 01:55:00,1.65485,1.65485,1.65455,1.6547,1121800003.0
2007-11-09 01:56:00,1.6547,1.65485,1.6547,1.65475,158100000.0
2007-11-09 01:57:00,1.65475,1.65475,1.6547,1.65475,351200000.0
2007-11-09 01:58:00,1.65475,1.65475,1.65475,1.65475,123200000.0
2007-11-09 01:59:00,1.6547,1.6547,1.65455,1.65455,299000000.0
2007-11-09 02:00:00,1.65455,1.65465,1.6544,1.65465,663899998.0
2007-11-09 02:01:00,1.65465,1.65475,1.65425,1.65435,551950000.0
2007-11-09 02:02:00,1.65435,1.65445,1.65425,1.65425,909300000.0
2007-11-09 02:03:00,1.65425,1.65435,1.65385,1.65385,1434500004.0
2007-11-09 02:04:00,1.65385,1.65405,1.65375,1.65395,1777500003.0
2007-11-09 02:05:00,1.65395,1.65405,1.65385,1.65385,916700000.0
2007-11-09 02:06:00,1.65385,1.65405,1.65375,1.65395,799200005.0
2007-11-09 02:07:00,1.65395,1.65415,1.65395,1.65415,909500000.0
2007-11-09 02:08:00,1.65415,1.65415,1.6541,1.65415,508700003.0
2007-11-09 02:09:00,1.65415,1.65415,1.65415,1.65415,2097600000.0
2007-11-09 02:10:00,1.65415,1.65435,1.6541,1.65425,946599997.0
2007-11-09 02:11:00,1.65425,1.65435,1.6542,1.65425,1247000002.0
2007-11-09 02:12:00,1.65435,1.65435,1.65415,1.65425,936000000.0
2007-11-09 02:13:00,1.65425,1.65425,1.6542,1.65425,436800000.0
2007-11-09 02:14:00,1.65425,1.65435,1.6542,1.6542,818900000.0
2007-11-09 02:15:00,1.6542,1.65435,1.6542,1.65425,420500000.0
2007-11-09 02:16:00,1.65425,1.65445,1.65425,1.65445,756200002.0
2007-11-09 02:17:00,1.65445,1.65445,1.65435,1.65435,369600000.0
2007-11-09 02:18:00,1.65435,1.65445,1.65425,1.65425,691000000.0
2007-11-09 02:19:00,1.65425,1.65425,1.65415,1.65425,225600000.0
2007-11-09 02:20:00,1.65425,1.65445,1.6541,1.65445,998499992.0
2007-11-09 02:21:00,1.65445,1.65445,1.65415,1.65415,1692099991.0
2007-11-09 02:22:00,1.6541,1.6545,1.6541,1.65435,700900009.0
2007-11-09 02:23:00,1.65445,1.65445,1.65415,1.65425,302299998.0
2007-11-09 02:24:00,1.65435,1.65455,1.6542,1.65425,1859899994.0
2007-11-09 02:25:00,1.65425,1.65445,1.65405,1.65415,793599990.0
2007-11-09 02:26:00,1.65415,1.65435,1.65415,1.65415,386899993.0
2007-11-09 02:27:00,1.65425,1.65435,1.65415,1.65425,290400000.0
2007-11-09 02:28:00,1.65425,1.65445,1.65425,1.65425,157400000.0
2007-11-09 02:29:00,1.65425,1.65425,1.65415,1.65425,377400006.0
2007-11-09 02:30:00,1.65425,1.6544,1.65415,1.6543,1009800014.0
2007-11-09 02:31:00,1.6543,1.65435,1.65405,1.65415,567099996.0
2007-11-09 02:32:00,1.65415,1.65415,1.65405,1.65415,379199998.0
2007-11-09 02:33:00,1.65415,1.65445,1.654,1.65425,1512299960.0
2007-11-09 02:34:00,1.65425,1.65425,1.65415,1.65415,104700000.0
2007-11-09 02:35:00,1.65415,1.65415,1.654,1.65415,955100004.0
2007-11-09 02:36:00,1.65415,1.65415,1.65415,1.65415,563000004.0
2007-11-09 02:37:00,1.65405,1.65415,1.654,1.65405,754400006.0
2007-11-09 02:38:00,1.65415,1.65415,1.65395,1.65395,392999998.0
2007-11-09 02:39:00,1.65395,1.65435,1.6539,1.65395,1901100021.0
2007-11-09 02:40:00,1.65395,1.65405,1.65385,1.65405,1704800012.0
2007-11-09 02:41:00,1.65405,1.65405,1.65395,1.65395,1090199972.0
2007-11-09 02:42:00,1.65395,1.65415,1.65395,1.65405,1093899989.0
2007-11-09 02:43:00,1.65405,1.65425,1.65395,1.65405,1884200022.0
2007-11-09 02:44:00,1.65405,1.65435,1.65385,1.65415,1527799997.0
2007-11-09 02:45:00,1.65415,1.65435,1.65405,1.65415,1015000015.0
2007-11-09 02:46:00,1.65415,1.65435,1.65405,1.65415,728400004.0
2007-11-09 02:47:00,1.65415,1.65445,1.65415,1.65415,1210999999.0
2007-11-09 02:48:00,1.65415,1.6543,1.65385,1.65395,2081999977.0
2007-11-09 02:49:00,1.65395,1.65425,1.65395,1.65415,2141800059.0
2007-11-09 02:50:00,1.65415,1.6542,1.65415,1.65415,965799994.0
2007-11-09 02:51:00,1.65415,1.65425,1.65405,1.65425,804399995.0
2007-11-09 02:52:00,1.65415,1.65425,1.65415,1.65415,920899984.0
2007-11-09 02:53:00,1.65415,1.65415,1.65405,1.65405,1197799992.0
2007-11-09 02:54:00,1.6521,1.6521,1.6515,1.6517,1949400017.0
2007-11-09 02:55:00,1.65395,1.6542,1.65395,1.6542,1949400017.0
2007-11-09 02:56:00,1.6542,1.6542,1.65395,1.65395,1550699993.0
2007-11-09 02:57:00,1.652,1.6523,1.6515,1.6516,923100013.0
2007-11-09 02:58:00,1.65395,1.65405,1.65385,1.65385,923100013.0
2007-11-09 02:59:00,1.65385,1.65405,1.65385,1.65395,1015900007.0
2007-11-09 03:00:00,1.65395,1.65395,1.65385,1.65395,1635500008.0
2007-11-09 03:01:00,1.65395,1.65405,1.65385,1.65405,679300005.0
2007-11-09 03:02:00,1.65405,1.65405,1.65385,1.65395,1403999985.0
2007-11-09 03:03:00,1.65395,1.65415,1.6539,1.65415,764799983.0
2007-11-09 03:04:00,1.65415,1.65415,1.65405,1.65405,418799998.0
2007-11-09 03:05:00,1.65405,1.65405,1.65385,1.65395,1417100005.0
2007-11-09 03:06:00,1.65395,1.65395,1.65395,1.65395,1596400023.0
2007-11-09 03:07:00,1.65395,1.65395,1.65395,1.65395,610800000.0
2007-11-09 03:08:00,1.65395,1.6541,1.65395,1.65395,626500003.0
2007-11-09 03:09:00,1.65395,1.65435,1.65395,1.65415,1525700017.0
2007-11-09 03:10:00,1.65415,1.65435,1.65405,1.65415,2062900013.0
2007-11-09 03:11:00,1.65415,1.65455,1.65395,1.65395,1649800011.0
2007-11-09 03:12:00,1.65395,1.65405,1.65375,1.65395,2089000004.0
2007-11-09 03:13:00,1.65395,1.6541,1.65375,1.65385,2064500000.0
2007-11-09 03:14:00,1.65385,1.65395,1.65365,1.65385,1500699993.0
2007-11-09 03:15:00,1.652,1.6521,1.6519,1.6521,2124899984.0
2007-11-09 03:16:00,1.65335,1.65335,1.65315,1.65335,2124899984.0
2007-11-09 03:17:00,1.6523,1.6523,1.6519,1.6519,724999992.0
2007-11-09 03:18:00,1.6521,1.6521,1.6519,1.6519,724999992.0
2007-11-09 03:19:00,1.6518,1.6521,1.6518,1.6521,724999992.0
2007-11-09 03:20:00,1.65315,1.65345,1.65315,1.65345,724999992.0
2007-11-09 03:21:00,1.65345,1.65355,1.65315,1.65325,1303499991.0
2007-11-09 03:22:00,1.65325,1.65345,1.65315,1.65335,860699989.0
2007-11-09 03:23:00,1.65345,1.65355,1.65335,1.65345,987199995.0
2007-11-09 03:24:00,1.6521,1.6523,1.6521,1.6523,1517899983.0
2007-11-09 03:25:00,1.65345,1.65345,1.65335,1.65345,1517899983.0
2007-11-09 03:26:00,1.65345,1.65345,1.65345,1.65345,1790299992.0
2007-11-09 03:27:00,1.65355,1.65355,1.65325,1.65325,1498300002.0
2007-11-09 03:28:00,1.65325,1.65335,1.65285,1.65295,1500199997.0
2007-11-09 03:29:00,1.6523,1.6523,1.6521,1.6521,1573400006.0
2007-11-09 03:30:00,1.65265,1.65265,1.65245,1.65255,1573400006.0
2007-11-09 03:31:00,1.65255,1.65265,1.65235,1.65255,2128100026.0
2007-11-09 03:32:00,1.65255,1.65265,1.65225,1.65265,1631999992.0
2007-11-09 03:33:00,1.65265,1.65275,1.65255,1.65265,1106200011.0
2007-11-09 03:34:00,1.65265,1.65275,1.65255,1.65275,309200002.0
2007-11-09 03:35:00,1.65275,1.65295,1.65255,1.65275,1023100002.0
2007-11-09 03:36:00,1.65275,1.65275,1.65225,1.65245,1125999994.0
2007-11-09 03:37:00,1.65245,1.65275,1.65215,1.65225,1055899995.0
2007-11-09 03:38:00,1.65215,1.65215,1.65185,1.65195,1662700010.0
2007-11-09 03:39:00,1.65195,1.65235,1.65185,1.65195,1609800004.0
2007-11-09 03:40:00,1.65195,1.65255,1.65185,1.65255,2122699993.0
2007-11-09 03:41:00,1.65255,1.65315,1.65255,1.65265,919199992.0
2007-11-09 03:42:00,1.65275,1.65305,1.65245,1.65295,693299998.0
2007-11-09 03:43:00,1.65295,1.65295,1.65205,1.65245,1278199995.0
2007-11-09 03:44:00,1.65245,1.65285,1.65245,1.65255,485100000.0
2007-11-09 03:45:00,1.65255,1.65275,1.65225,1.65245,636899986.0
2007-11-09 03:46:00,1.65245,1.65275,1.65245,1.65265,232399997.0
2007-11-09 03:47:00,1.65275,1.65325,1.65275,1.65305,1449299976.0
2007-11-09 03:48:00,1.65305,1.65315,1.65275,1.65275,1113799977.0
2007-11-09 03:49:00,1.65275,1.65275,1.65205,1.65225,1666400010.0
2007-11-09 03:50:00,1.65225,1.65245,1.65215,1.65215,1188299960.0
2007-11-09 03:51:00,1.65215,1.65245,1.65215,1.6523,1095199984.0
2007-11-09 03:52:00,1.65235,1.65245,1.65225,1.65235,679900000.0
2007-11-09 03:53:00,1.65235,1.65285,1.65215,1.65255,460399998.0
2007-11-09 03:54:00,1.65255,1.65255,1.65165,1.65165,210500000.0
2007-11-09 03:55:00,1.65165,1.65195,1.65165,1.65175,391099998.0
2007-11-09 03:56:00,1.65175,1.65195,1.65165,1.65175,1224300011.0
2007-11-09 03:57:00,1.65175,1.65215,1.65155,1.6516,549600004.0
2007-11-09 03:58:00,1.6516,1.65185,1.65155,1.65165,827000001.0
2007-11-09 03:59:00,1.65165,1.65185,1.65155,1.65165,1702999994.0
2007-11-09 04:00:00,1.65165,1.65165,1.65145,1.65155,599500007.0
2007-11-09 04:01:00,1.65155,1.65165,1.65145,1.65155,346099996.0
2007-11-09 04:02:00,1.65155,1.65205,1.65155,1.65165,324500000.0
2007-11-09 04:03:00,1.65165,1.65165,1.65145,1.65155,670799998.0
2007-11-09 04:04:00,1.65155,1.65175,1.65145,1.65165,996799998.0
2007-11-09 04:05:00,1.65165,1.65175,1.65165,1.65175,1408899994.0
2007-11-09 04:06:00,1.65175,1.65175,1.6517,1.6517,163850000.0
2007-11-09 04:07:00,1.65175,1.65175,1.65145,1.65155,1567399996.0
2007-11-09 04:08:00,1.65155,1.65165,1.6514,1.65155,1434100005.0
2007-11-09 04:09:00,1.65155,1.652,1.65155,1.65195,1276599990.0
2007-11-09 04:10:00,1.65195,1.65205,1.65185,1.65195,1006600007.0
2007-11-09 04:11:00,1.65185,1.652,1.65185,1.65195,330400001.0
2007-11-09 04:12:00,1.65195,1.65235,1.65185,1.65225,985700002.0
2007-11-09 04:13:00,1.6524,1.6524,1.6524,1.6524,1865699977.0
2007-11-09 04:14:00,1.65225,1.65255,1.65195,1.65205,1865699977.0
2007-11-09 04:15:00,1.65205,1.65215,1.65185,1.65205,1927900035.0
2007-11-09 04:16:00,1.65215,1.65225,1.65185,1.65225,1040899986.0
2007-11-09 04:17:00,1.65225,1.65225,1.65195,1.65195,663199992.0
2007-11-09 04:18:00,1.65195,1.65195,1.65195,1.65195,893499996.0
2007-11-09 04:19:00,1.65195,1.65195,1.65195,1.65195,309799996.0
2007-11-09 04:20:00,1.65195,1.65195,1.65185,1.65185,66400000.0
2007-11-09 04:21:00,1.65195,1.65195,1.65185,1.65195,1248499988.0
2007-11-09 04:22:00,1.65195,1.6521,1.65195,1.65195,598999976.0
2007-11-09 04:23:00,1.65195,1.65195,1.65185,1.65195,453299999.0
2007-11-09 04:24:00,1.65195,1.65235,1.65195,1.65235,311700000.0
2007-11-09 04:25:00,1.65235,1.65245,1.65225,1.65245,1502100026.0
2007-11-09 04:26:00,1.65245,1.65245,1.65215,1.65225,1606100015.0
2007-11-09 04:27:00,1.65225,1.65245,1.65225,1.65245,716400014.0
2007-11-09 04:28:00,1.65245,1.65245,1.65225,1.65225,898300008.0
2007-11-09 04:29:00,1.65225,1.65225,1.65195,1.65195,1068400021.0
2007-11-09 04:30:00,1.65195,1.65205,1.65195,1.65195,1651300017.0
2007-11-09 04:31:00,1.65195,1.65205,1.65195,1.65195,599900009.0
2007-11-09 04:32:00,1.65195,1.65205,1.65185,1.65185,1003000013.0
2007-11-09 04:33:00,1.65185,1.65215,1.65185,1.65205,2003100008.0
2007-11-09 04:34:00,1.65205,1.65225,1.65195,1.65225,809600003.0
2007-11-09 04:35:00,1.65225,1.65225,1.65185,1.65195,1342800009.0
2007-11-09 04:36:00,1.65195,1.65215,1.65185,1.65215,1309600005.0
2007-11-09 04:37:00,1.65205,1.65215,1.65205,1.65215,1202499983.0
2007-11-09 04:38:00,1.65215,1.65215,1.65215,1.65215,436300000.0
2007-11-09 04:39:00,1.65215,1.65215,1.65215,1.65215,338200000.0
2007-11-09 04:40:00,1.65215,1.65215,1.65185,1.65215,721899999.0
2007-11-09 04:41:00,1.65215,1.65235,1.65215,1.65215,623500003.0
2007-11-09 04:42:00,1.65215,1.65215,1.65205,1.65215,511599984.0
2007-11-09 04:43:00,1.65205,1.65215,1.65195,1.65215,292200000.0
2007-11-09 04:44:00,1.65215,1.65215,1.65205,1.65215,687200000.0
2007-11-09 04:45:00,1.65215,1.65225,1.65195,1.65215,1007300014.0
2007-11-09 04:46:00,1.65215,1.65225,1.65205,1.65225,464100000.0
2007-11-09 04:47:00,1.65215,1.65225,1.65205,1.65215,503499995.0
2007-11-09 04:48:00,1.65215,1.65215,1.65215,1.65215,564399998.0
2007-11-09 04:49:00,1.65215,1.65225,1.65215,1.6522,339700000.0
2007-11-09 04:50:00,1.65225,1.65225,1.65225,1.65225,177300000.0
2007-11-09 04:51:00,1.65225,1.65245,1.65215,1.65215,886100001.0
2007-11-09 04:52:00,1.65215,1.65225,1.65205,1.65225,894199993.0
2007-11-09 04:53:00,1.65225,1.65245,1.65225,1.65245,207000000.0
2007-11-09 04:54:00,1.65245,1.65245,1.65215,1.65225,487799991.0
2007-11-09 04:55:00,1.65225,1.65235,1.65225,1.65235,313400000.0
2007-11-09 04:56:00,1.65235,1.65235,1.65215,1.65215,450400000.0
2007-11-09 04:57:00,1.65215,1.65245,1.65215,1.65235,592300007.0
2007-11-09 04:58:00,1.65235,1.65245,1.65235,1.65235,75200000.0
2007-11-09 04:59:00,1.65235,1.65245,1.65225,1.65225,186400000.0
2007-11-09 05:00:00,1.65235,1.65235,1.65225,1.65235,156900000.0
2007-11-09 05:01:00,1.65235,1.65235,1.65225,1.65235,94900000.0
2007-11-09 05:02:00,1.65235,1.65235,1.65225,1.65235,332399997.0
2007-11-09 05:03:00,1.65225,1.65255,1.65225,1.65235,110600001.0
2007-11-09 05:04:00,1.65235,1.65245,1.65215,1.65215,605300002.0
2007-11-09 05:05:00,1.65215,1.65225,1.65215,1.65225,611800002.0
2007-11-09 05:06:00,1.65215,1.65225,1.65215,1.65225,478800001.0
2007-11-09 05:07:00,1.65225,1.65225,1.65215,1.65225,922599994.0
2007-11-09 05:08:00,1.65225,1.65225,1.65225,1.65225,238800000.0
2007-11-09 05:09:00,1.65225,1.65225,1.65175,1.65215,1205599997.0
2007-11-09 05:10:00,1.65215,1.65225,1.65205,1.65205,792199995.0
2007-11-09 05:11:00,1.65205,1.65205,1.65195,1.65205,425200004.0
2007-11-09 05:12:00,1.65205,1.65245,1.65205,1.65245,318900000.0
2007-11-09 05:13:00,1.6524,1.65255,1.65235,1.6525,380499998.0
2007-11-09 05:14:00,1.6525,1.65255,1.65245,1.65255,91700001.0
2007-11-09 05:15:00,1.65255,1.65255,1.65235,1.65255,64500000.0
2007-11-09 05:16:00,1.65255,1.65255,1.65245,1.65245,99500000.0
2007-11-09 05:17:00,1.65245,1.65255,1.6523,1.65255,76100000.0
2007-11-09 05:18:00,1.65255,1.6526,1.65235,1.6526,293799997.0
2007-11-09 05:19:00,1.65265,1.65265,1.65265,1.65265,190400000.0
2007-11-09 05:20:00,1.65265,1.65265,1.65255,1.65265,119600000.0
2007-11-09 05:21:00,1.65265,1.65275,1.65255,1.65275,389599997.0
2007-11-09 05:22:00,1.65275,1.65275,1.65275,1.65275,351300000.0
2007-11-09 05:23:00,1.65275,1.65275,1.65265,1.65275,318800000.0
2007-11-09 05:24:00,1.65275,1.65295,1.65245,1.65265,774099997.0
2007-11-09 05:25:00,1.65265,1.65265,1.65225,1.65225,282799997.0
2007-11-09 05:26:00,1.65215,1.65215,1.65195,1.65205,1112100007.0
2007-11-09 05:27:00,1.65205,1.65235,1.65195,1.65195,1124199993.0
2007-11-09 05:28:00,1.65195,1.65215,1.65195,1.65215,1273999975.0
2007-11-09 05:29:00,1.65215,1.65215,1.65205,1.65215,1071099976.0
2007-11-09 05:30:00,1.65215,1.65225,1.65145,1.65175,679199991.0
2007-11-09 05:31:00,1.6516,1.6516,1.6513,1.6514,841099994.0
2007-11-09 05:32:00,1.65145,1.65175,1.65145,1.65175,841099994.0
2007-11-09 05:33:00,1.65175,1.65175,1.65135,1.65145,562200003.0
2007-11-09 05:34:00,1.65145,1.65165,1.65135,1.65145,926199995.0
2007-11-09 05:35:00,1.65145,1.65155,1.65135,1.65155,613999996.0
2007-11-09 05:36:00,1.65155,1.65155,1.65135,1.65155,541200008.0
2007-11-09 05:37:00,1.65155,1.65155,1.65125,1.65135,1187100010.0
2007-11-09 05:38:00,1.65135,1.65155,1.65135,1.65145,638799995.0
2007-11-09 05:39:00,1.65145,1.65145,1.65135,1.6514,297500000.0
2007-11-09 05:40:00,1.65145,1.65145,1.65125,1.65135,720600002.0
2007-11-09 05:41:00,1.65135,1.65135,1.65105,1.65105,565799998.0
2007-11-09 05:42:00,1.65105,1.65135,1.65095,1.65095,1980900007.0
2007-11-09 05:43:00,1.6515,1.6517,1.6514,1.6514,1165299995.0
2007-11-09 05:44:00,1.6517,1.6517,1.6515,1.6516,1165299995.0
2007-11-09 05:45:00,1.6515,1.6516,1.6515,1.6516,1165299995.0
2007-11-09 05:46:00,1.65125,1.65175,1.65125,1.65145,1165299995.0
2007-11-09 05:47:00,1.6515,1.6516,1.6515,1.6515,1584299995.0
2007-11-09 05:48:00,1.6514,1.6515,1.6514,1.6515,1584299995.0
2007-11-09 05:49:00,1.6516,1.6516,1.6516,1.6516,1584299995.0
2007-11-09 05:50:00,1.6517,1.6517,1.6516,1.6516,1584299995.0
2007-11-09 05:51:00,1.6515,1.6516,1.6515,1.6515,1584299995.0
2007-11-09 05:52:00,1.6517,1.6517,1.6516,1.6517,1584299995.0
2007-11-09 05:53:00,1.65175,1.65185,1.65155,1.65155,1584299995.0
2007-11-09 05:54:00,1.65155,1.65165,1.6515,1.65165,1131500007.0
2007-11-09 05:55:00,1.6517,1.6517,1.6515,1.6516,1213899971.0
2007-11-09 05:57:00,1.6518,1.6518,1.6517,1.6517,1213899971.0
2007-11-09 05:58:00,1.65135,1.65155,1.65115,1.65135,1213899971.0
2007-11-09 05:59:00,1.65135,1.65165,1.65135,1.65165,1024999996.0
2007-11-09 06:00:00,1.65155,1.65165,1.65155,1.65165,470300000.0
2007-11-09 06:01:00,1.65165,1.65165,1.65155,1.65165,782800004.0
2007-11-09 06:02:00,1.65165,1.65175,1.65165,1.65165,789900000.0
2007-11-09 06:03:00,1.65165,1.65175,1.65165,1.65165,2069000002.0
2007-11-09 06:04:00,1.65165,1.65175,1.65165,1.65175,818500010.0
2007-11-09 06:05:00,1.65175,1.65175,1.65175,1.65175,723300018.0
2007-11-09 06:06:00,1.65175,1.65175,1.6516,1.6516,581900021.0
2007-11-09 06:07:00,1.6516,1.65175,1.6516,1.65175,917600028.0
2007-11-09 06:08:00,1.6515,1.6515,1.6514,1.6515,1064299982.0
2007-11-09 06:09:00,1.65155,1.6518,1.65145,1.65155,1064299982.0
2007-11-09 06:10:00,1.65155,1.65185,1.65145,1.6518,1206899978.0
2007-11-09 06:11:00,1.65175,1.65185,1.65165,1.65165,1003300031.0
2007-11-09 06:12:00,1.65165,1.65165,1.65155,1.65155,1416300027.0
2007-11-09 06:13:00,1.6513,1.6514,1.6512,1.6512,1642400021.0
2007-11-09 06:14:00,1.6513,1.6514,1.6513,1.6514,1642400021.0
2007-11-09 06:15:00,1.65145,1.65155,1.65135,1.65145,1642400021.0
2007-11-09 06:16:00,1.65145,1.65175,1.65145,1.65175,1158500013.0
2007-11-09 06:17:00,1.65175,1.65175,1.65145,1.65155,1416700008.0
2007-11-09 06:18:00,1.65155,1.65155,1.65135,1.65135,785400017.0
2007-11-09 06:19:00,1.65145,1.65155,1.65135,1.65145,691999985.0
2007-11-09 06:20:00,1.65145,1.65145,1.65135,1.65145,1358500002.0
2007-11-09 06:21:00,1.65145,1.65145,1.65135,1.65145,568000002.0
2007-11-09 06:22:00,1.65145,1.65155,1.65145,1.65145,1001400000.0
2007-11-09 06:23:00,1.65145,1.65145,1.65135,1.65145,972099982.0
2007-11-09 06:24:00,1.65145,1.65155,1.6514,1.65145,1115599999.0
2007-11-09 06:25:00,1.65145,1.65155,1.65145,1.65145,1062800000.0
2007-11-09 06:26:00,1.65145,1.65175,1.65145,1.65165,680700004.0
2007-11-09 06:27:00,1.65165,1.65165,1.65155,1.65155,524100000.0
2007-11-09 06:28:00,1.6516,1.65195,1.65155,1.65175,1939699979.0
2007-11-09 06:29:00,1.65165,1.65185,1.65155,1.65165,2054399990.0
2007-11-09 06:30:00,1.65165,1.65165,1.65155,1.65165,982000019.0
2007-11-09 06:31:00,1.65165,1.65165,1.65135,1.65145,1371199988.0
2007-11-09 06:32:00,1.65145,1.65155,1.65145,1.65145,581900013.0
2007-11-09 06:33:00,1.65145,1.65145,1.65145,1.65145,689400024.0
2007-11-09 06:34:00,1.65145,1.65165,1.65135,1.65145,492200000.0
2007-11-09 06:35:00,1.65145,1.65175,1.65135,1.65175,1163100002.0
2007-11-09 06:36:00,1.65175,1.65175,1.65165,1.65175,662200000.0
2007-11-09 06:37:00,1.65175,1.65175,1.65145,1.65165,1151999987.0
2007-11-09 06:38:00,1.65165,1.65185,1.65165,1.65175,792100001.0
2007-11-09 06:39:00,1.6518,1.65185,1.65165,1.65165,826099994.0
2007-11-09 06:40:00,1.65165,1.65175,1.65155,1.65175,1935599989.0
2007-11-09 06:41:00,1.65175,1.65175,1.65155,1.65155,998099995.0
2007-11-09 06:42:00,1.65175,1.6518,1.65155,1.65155,553100000.0
2007-11-09 06:43:00,1.65155,1.65155,1.65145,1.65155,1001100003.0
2007-11-09 06:44:00,1.6515,1.6517,1.6513,1.6516,626599992.0
2007-11-09 06:45:00,1.6514,1.65165,1.65135,1.65155,626599992.0
2007-11-09 06:46:00,1.65165,1.65165,1.65155,1.65165,579399993.0
2007-11-09 06:47:00,1.65165,1.65165,1.65145,1.65145,378400000.0
2007-11-09 06:48:00,1.65135,1.65145,1.65135,1.65145,706099983.0
2007-11-09 06:49:00,1.65135,1.65145,1.65135,1.65145,314499994.0
2007-11-09 06:50:00,1.65145,1.65145,1.65135,1.65145,169500000.0
2007-11-09 06:51:00,1.65145,1.65165,1.65145,1.65145,680799997.0
2007-11-09 06:52:00,1.65135,1.65145,1.65135,1.65135,454699994.0
2007-11-09 06:53:00,1.65145,1.65145,1.65135,1.65145,370199993.0
2007-11-09 06:54:00,1.65135,1.65145,1.65135,1.6514,662200000.0
2007-11-09 06:55:00,1.6514,1.6517,1.6514,1.65165,688200003.0
2007-11-09 06:56:00,1.65165,1.65165,1.65155,1.65165,146600000.0
2007-11-09 06:57:00,1.65155,1.65175,1.65155,1.65165,558999993.0
2007-11-09 06:58:00,1.65165,1.65165,1.65165,1.65165,205800000.0
2007-11-09 06:59:00,1.65165,1.65165,1.65155,1.65165,183900003.0
2007-11-09 07:00:00,1.65165,1.65165,1.65165,1.65165,252600000.0
2007-11-09 07:01:00,1.65165,1.65165,1.65155,1.65165,142700000.0
2007-11-09 07:02:00,1.65165,1.65165,1.65165,1.65165,103900000.0
2007-11-09 07:03:00,1.65155,1.65165,1.65155,1.65155,230499997.0
2007-11-09 07:04:00,1.65155,1.65155,1.65125,1.65125,320500001.0
2007-11-09 07:05:00,1.65125,1.65125,1.65125,1.65125,569800003.0
2007-11-09 07:06:00,1.65125,1.65125,1.65115,1.65115,282900001.0
2007-11-09 07:07:00,1.65125,1.65125,1.65115,1.6512,923900001.0
2007-11-09 07:08:00,1.6512,1.65145,1.6512,1.65145,393700000.0
2007-11-09 07:09:00,1.65145,1.65145,1.65135,1.65145,334900002.0
2007-11-09 07:10:00,1.65145,1.65155,1.65135,1.65145,876200001.0
2007-11-09 07:11:00,1.65145,1.65145,1.65135,1.65145,270800000.0
2007-11-09 07:12:00,1.65145,1.65145,1.65125,1.65125,306700004.0
2007-11-09 07:13:00,1.65115,1.65145,1.65115,1.65125,1959250017.0
2007-11-09 07:14:00,1.65125,1.6515,1.65125,1.65145,804700000.0
2007-11-09 07:15:00,1.65145,1.65145,1.65115,1.65125,515600004.0
2007-11-09 07:16:00,1.65125,1.65125,1.6511,1.65125,641299997.0
2007-11-09 07:17:00,1.65115,1.65155,1.65115,1.65135,1024700006.0
2007-11-09 07:18:00,1.65125,1.65135,1.65115,1.65125,677299998.0
2007-11-09 07:19:00,1.65125,1.65125,1.65115,1.65125,103500000.0
2007-11-09 07:20:00,1.65125,1.65145,1.65115,1.65145,706400012.0
2007-11-09 07:21:00,1.65155,1.65175,1.65135,1.65155,1080499999.0
2007-11-09 07:22:00,1.65165,1.65165,1.65135,1.65165,1264199998.0
2007-11-09 07:23:00,1.65165,1.65175,1.65165,1.65165,255099999.0
2007-11-09 07:24:00,1.65165,1.65175,1.65145,1.65165,927100001.0
2007-11-09 07:25:00,1.65165,1.65175,1.65135,1.65145,1405000000.0
2007-11-09 07:26:00,1.65145,1.6516,1.65145,1.6516,430900000.0
2007-11-09 07:27:00,1.6516,1.65165,1.65155,1.65165,458100000.0
2007-11-09 07:28:00,1.65165,1.65175,1.65165,1.65175,955799999.0
2007-11-09 07:29:00,1.65175,1.65195,1.65165,1.65165,1096000001.0
2007-11-09 07:30:00,1.65175,1.65175,1.65165,1.65175,844900003.0
2007-11-09 07:31:00,1.65175,1.65175,1.6516,1.65175,579200006.0
2007-11-09 07:32:00,1.65185,1.652,1.65185,1.652,151300000.0
2007-11-09 07:33:00,1.652,1.65205,1.65195,1.65205,132000000.0
2007-11-09 07:34:00,1.65205,1.65205,1.65185,1.65195,221999999.0
2007-11-09 07:35:00,1.65195,1.65205,1.65195,1.65195,167800000.0
2007-11-09 07:36:00,1.65195,1.652,1.6518,1.6518,306300011.0
2007-11-09 07:37:00,1.65185,1.65195,1.65185,1.65195,576799997.0
2007-11-09 07:38:00,1.65195,1.65195,1.65185,1.65195,66700000.0
2007-11-09 07:39:00,1.65195,1.65195,1.65175,1.65185,347900008.0
2007-11-09 07:40:00,1.65195,1.652,1.65125,1.65145,977599982.0
2007-11-09 07:41:00,1.65145,1.65145,1.65115,1.65125,1260599973.0
2007-11-09 07:42:00,1.6516,1.6516,1.6513,1.6514,1221099999.0
2007-11-09 07:43:00,1.65135,1.65135,1.65125,1.65135,1221099999.0
2007-11-09 07:44:00,1.65135,1.65145,1.65115,1.65145,1092199994.0
2007-11-09 07:45:00,1.65145,1.65175,1.65135,1.65175,1170199994.0
2007-11-09 07:46:00,1.65165,1.65185,1.65155,1.65165,912899971.0
2007-11-09 07:47:00,1.65165,1.65165,1.65155,1.65155,91200000.0
2007-11-09 07:48:00,1.65155,1.65165,1.65155,1.65165,264799993.0
2007-11-09 07:49:00,1.65165,1.65175,1.65155,1.65165,448299990.0
2007-11-09 07:50:00,1.65165,1.65175,1.65135,1.65145,290799993.0
2007-11-09 07:51:00,1.65135,1.65155,1.65135,1.65155,350000011.0
2007-11-09 07:52:00,1.65145,1.65145,1.65135,1.65135,338600005.0
2007-11-09 07:53:00,1.65135,1.65145,1.65125,1.65135,1443999966.0
2007-11-09 07:54:00,1.65135,1.65135,1.65125,1.65135,444699986.0
2007-11-09 07:56:00,1.6514,1.65175,1.65135,1.65135,755599993.0
2007-11-09 07:57:00,1.65145,1.65145,1.65125,1.65135,645999994.0
2007-11-09 07:58:00,1.65135,1.65135,1.65115,1.65125,428699994.0
2007-11-09 07:59:00,1.65125,1.65155,1.65105,1.65145,1194599996.0
2007-11-09 08:00:00,1.65135,1.65145,1.65115,1.65125,345499993.0
2007-11-09 08:01:00,1.65125,1.65145,1.65105,1.65105,1598249979.0
2007-11-09 08:02:00,1.65115,1.65115,1.65095,1.65105,444399999.0
2007-11-09 08:03:00,1.65105,1.65105,1.65085,1.65085,103500000.0
2007-11-09 08:04:00,1.65085,1.65085,1.65075,1.65075,559500004.0
2007-11-09 08:05:00,1.65085,1.65085,1.6506,1.6508,142000000.0
2007-11-09 08:06:00,1.6508,1.6508,1.65045,1.65075,531299997.0
2007-11-09 08:07:00,1.65075,1.65075,1.65065,1.65065,314499999.0
2007-11-09 08:08:00,1.65075,1.6508,1.65065,1.65075,302299995.0
2007-11-09 08:09:00,1.65075,1.65115,1.65075,1.65115,623700001.0
2007-11-09 08:10:00,1.65095,1.65115,1.65075,1.65085,639099995.0
2007-11-09 08:11:00,1.65085,1.65095,1.6508,1.65085,461100009.0
2007-11-09 08:12:00,1.65095,1.65115,1.65085,1.65115,699000002.0
2007-11-09 08:13:00,1.65115,1.65115,1.65105,1.65115,957799984.0
2007-11-09 08:14:00,1.65115,1.65115,1.65105,1.65105,797299975.0
2007-11-09 08:15:00,1.65105,1.65115,1.65105,1.65105,633700000.0
2007-11-09 08:16:00,1.65105,1.65105,1.65095,1.65095,708099999.0
2007-11-09 08:17:00,1.65095,1.6511,1.65085,1.65095,1380150017.0
2007-11-09 08:18:00,1.65095,1.65095,1.65085,1.65095,311200000.0
2007-11-09 08:19:00,1.65095,1.6512,1.65085,1.65115,2057800002.0
2007-11-09 08:20:00,1.65115,1.6512,1.65085,1.65085,786400000.0
2007-11-09 08:21:00,1.65085,1.65085,1.65065,1.65065,660599994.0
2007-11-09 08:22:00,1.65065,1.6508,1.65065,1.65075,716300004.0
2007-11-09 08:23:00,1.65065,1.65105,1.65065,1.65075,779000000.0
2007-11-09 08:24:00,1.65075,1.65075,1.65065,1.65075,185800000.0
2007-11-09 08:25:00,1.65075,1.65105,1.65075,1.65085,283900000.0
2007-11-09 08:26:00,1.65085,1.6512,1.6508,1.651,636499979.0
2007-11-09 08:27:00,1.651,1.65115,1.65095,1.65105,417400000.0
2007-11-09 08:28:00,1.65105,1.65105,1.651,1.651,168900000.0
2007-11-09 08:29:00,1.651,1.65125,1.65095,1.651,475100006.0
2007-11-09 08:30:00,1.651,1.65105,1.6508,1.651,71000000.0
2007-11-09 08:31:00,1.65105,1.65115,1.6508,1.65105,824699991.0
2007-11-09 08:32:00,1.651,1.65165,1.651,1.65165,685199999.0
2007-11-09 08:33:00,1.65165,1.65165,1.65125,1.65135,260700000.0
2007-11-09 08:34:00,1.65135,1.65135,1.65105,1.6511,574499987.0
2007-11-09 08:35:00,1.6511,1.6512,1.6509,1.65105,342499992.0
2007-11-09 08:36:00,1.65105,1.6512,1.651,1.6512,86699998.0
2007-11-09 08:37:00,1.6512,1.6512,1.65115,1.65115,44400000.0
2007-11-09 08:38:00,1.65115,1.65175,1.65115,1.6516,583299997.0
2007-11-09 08:39:00,1.65155,1.6516,1.65125,1.65145,828600000.0
2007-11-09 08:40:00,1.65135,1.6518,1.65135,1.65175,653299999.0
2007-11-09 08:41:00,1.65175,1.65185,1.6513,1.6515,373199995.0
2007-11-09 08:42:00,1.6515,1.6517,1.65135,1.65145,171100000.0
2007-11-09 08:43:00,1.65145,1.6515,1.65135,1.65145,218200000.0
2007-11-09 08:44:00,1.65145,1.65165,1.65135,1.6514,562000001.0
2007-11-09 08:45:00,1.6514,1.65145,1.65115,1.6512,59300000.0
2007-11-09 08:46:00,1.6512,1.65125,1.6507,1.6507,52400000.0
2007-11-09 08:47:00,1.6507,1.65105,1.6507,1.6507,72400000.0
2007-11-09 08:48:00,1.6507,1.651,1.6507,1.651,580799988.0
2007-11-09 08:49:00,1.651,1.65105,1.65095,1.651,509900005.0
2007-11-09 08:50:00,1.651,1.65115,1.65085,1.65105,354999996.0
2007-11-09 08:51:00,1.65115,1.6512,1.65105,1.65115,410600000.0
2007-11-09 08:52:00,1.65115,1.65145,1.65105,1.65145,336600000.0
2007-11-09 08:53:00,1.65145,1.6515,1.65135,1.6515,316399999.0
2007-11-09 08:54:00,1.6515,1.65175,1.65135,1.6515,689900009.0
2007-11-09 08:55:00,1.65155,1.65155,1.65135,1.65135,379300010.0
2007-11-09 08:56:00,1.65135,1.6521,1.65135,1.65205,804599995.0
2007-11-09 08:57:00,1.65205,1.65225,1.65175,1.65175,744399999.0
2007-11-09 08:58:00,1.65175,1.65205,1.65165,1.65205,1212599990.0
2007-11-09 08:59:00,1.65205,1.6524,1.652,1.65235,114700000.0
2007-11-09 09:00:00,1.65235,1.65255,1.65225,1.65235,873299974.0
2007-11-09 09:01:00,1.65235,1.65245,1.6521,1.65215,596700008.0
2007-11-09 09:02:00,1.65225,1.65235,1.65205,1.65205,301000000.0
2007-11-09 09:03:00,1.65205,1.65255,1.65205,1.65245,388200000.0
2007-11-09 09:04:00,1.65245,1.6526,1.6522,1.6524,69900001.0
2007-11-09 09:05:00,1.6524,1.6526,1.65235,1.65255,38000000.0
2007-11-09 09:06:00,1.65255,1.65265,1.65245,1.65265,1084000000.0
2007-11-09 09:07:00,1.65265,1.6527,1.65245,1.6526,498300000.0
2007-11-09 09:08:00,1.6526,1.65265,1.65235,1.65245,496900000.0
2007-11-09 09:09:00,1.65245,1.65255,1.65215,1.65255,1346300002.0
2007-11-09 09:10:00,1.65255,1.6527,1.65225,1.65265,760500004.0
2007-11-09 09:11:00,1.65265,1.6527,1.65245,1.6526,556399999.0
2007-11-09 09:12:00,1.65265,1.65265,1.65245,1.6525,275500000.0
2007-11-09 09:13:00,1.6525,1.65275,1.6525,1.65275,32400000.0
2007-11-09 09:14:00,1.65275,1.65275,1.6525,1.6527,364400000.0
2007-11-09 09:15:00,1.6527,1.65275,1.65265,1.65275,159800000.0
2007-11-09 09:16:00,1.65275,1.65275,1.65265,1.6527,37600000.0
2007-11-09 09:17:00,1.6527,1.6528,1.65255,1.65255,301200000.0
2007-11-09 09:18:00,1.65255,1.65275,1.65255,1.65275,433700005.0
2007-11-09 09:19:00,1.65275,1.6528,1.65265,1.6527,112100003.0
2007-11-09 09:20:00,1.6527,1.65275,1.6526,1.65265,57200000.0
2007-11-09 09:21:00,1.65265,1.65265,1.65255,1.65255,1313500008.0
2007-11-09 09:22:00,1.65255,1.6527,1.65255,1.65255,451200000.0
2007-11-09 09:23:00,1.65255,1.6529,1.65255,1.6529,1044599979.0
2007-11-09 09:24:00,1.6529,1.65295,1.6528,1.65285,64100000.0
2007-11-09 09:25:00,1.65285,1.65285,1.6526,1.6527,39700000.0
2007-11-09 09:26:00,1.6527,1.65275,1.6526,1.65265,253400000.0
2007-11-09 09:27:00,1.65265,1.65265,1.6526,1.6526,164700000.0
2007-11-09 09:28:00,1.65255,1.6528,1.6525,1.6528,499099988.0
2007-11-09 09:29:00,1.6528,1.6528,1.6526,1.65265,239300004.0
2007-11-09 09:30:00,1.65275,1.65275,1.65265,1.65265,1456600016.0
2007-11-09 09:31:00,1.65265,1.6528,1.65255,1.65255,195800000.0
2007-11-09 09:32:00,1.65255,1.6527,1.6525,1.65255,1757450018.0
2007-11-09 09:33:00,1.65265,1.65265,1.65255,1.65265,1012100016.0
2007-11-09 09:34:00,1.65265,1.65265,1.65255,1.6526,1255299972.0
2007-11-09 09:35:00,1.6526,1.65265,1.65245,1.65255,888900009.0
2007-11-09 09:36:00,1.65255,1.6527,1.6525,1.65255,126100000.0
2007-11-09 09:37:00,1.65255,1.6527,1.65255,1.65265,548299999.0
2007-11-09 09:38:00,1.654,1.6542,1.6539,1.6542,1344200016.0
2007-11-09 09:39:00,1.65255,1.65265,1.6525,1.65255,1344200016.0
2007-11-09 09:40:00,1.65255,1.65275,1.65255,1.6527,359400000.0
2007-11-09 09:41:00,1.6527,1.65275,1.6526,1.65265,1972300010.0
2007-11-09 09:42:00,1.65265,1.65275,1.65265,1.65265,1098799998.0
2007-11-09 09:43:00,1.6539,1.654,1.6539,1.654,1824900015.0
2007-11-09 09:44:00,1.65265,1.65275,1.6524,1.65275,1824900015.0
2007-11-09 09:45:00,1.65275,1.6528,1.6526,1.6526,52100000.0
2007-11-09 09:46:00,1.65265,1.65325,1.65255,1.65325,1891500000.0
2007-11-09 09:47:00,1.65325,1.65335,1.65295,1.65315,1363700007.0
2007-11-09 09:48:00,1.6541,1.6542,1.6541,1.6541,812600001.0
2007-11-09 09:49:00,1.65305,1.65315,1.65305,1.65315,812600001.0
2007-11-09 09:50:00,1.65315,1.6535,1.65295,1.65345,1468899996.0
2007-11-09 09:51:00,1.65345,1.65385,1.6534,1.65385,556300004.0
2007-11-09 09:52:00,1.6538,1.6538,1.6535,1.65365,720600008.0
2007-11-09 09:53:00,1.65365,1.65375,1.65365,1.6537,1751500016.0
2007-11-09 09:54:00,1.6544,1.6544,1.6541,1.6542,132500001.0
2007-11-09 09:55:00,1.6537,1.6537,1.6534,1.6535,132500001.0
2007-11-09 09:56:00,1.6535,1.65355,1.65315,1.6534,1398299993.0
2007-11-09 09:57:00,1.65345,1.6535,1.65335,1.65335,1246700007.0
2007-11-09 09:58:00,1.65335,1.6534,1.65335,1.65335,1409600001.0
2007-11-09 09:59:00,1.65335,1.65345,1.65335,1.6534,317400001.0
2007-11-09 10:00:00,1.6541,1.6541,1.6539,1.6539,1401800010.0
2007-11-09 10:01:00,1.6538,1.6541,1.6538,1.6539,1401800010.0
2007-11-09 10:02:00,1.6534,1.65355,1.65335,1.65345,1401800010.0
2007-11-09 10:03:00,1.6537,1.654,1.6534,1.6534,568100000.0
2007-11-09 10:04:00,1.6536,1.6536,1.6534,1.6534,568100000.0
2007-11-09 10:05:00,1.65345,1.65375,1.65345,1.65365,568100000.0
2007-11-09 10:06:00,1.65365,1.65385,1.6535,1.65385,1529499996.0
2007-11-09 10:07:00,1.65395,1.65405,1.65375,1.65395,1411599995.0
2007-11-09 10:08:00,1.6534,1.6534,1.6534,1.6534,1473899996.0
2007-11-09 10:09:00,1.65395,1.654,1.65385,1.65395,1473899996.0
2007-11-09 10:10:00,1.6532,1.6533,1.6531,1.6532,824999998.0
2007-11-09 10:11:00,1.6535,1.65365,1.65335,1.65345,824999998.0
2007-11-09 10:12:00,1.65345,1.6535,1.65325,1.65335,1885000002.0
2007-11-09 10:13:00,1.65335,1.65335,1.653,1.653,571499999.0
2007-11-09 10:14:00,1.653,1.65325,1.653,1.65315,874999989.0
2007-11-09 10:15:00,1.65315,1.6532,1.653,1.65305,1459099991.0
2007-11-09 10:16:00,1.6524,1.6524,1.6523,1.6524,1369699989.0
2007-11-09 10:17:00,1.65325,1.65325,1.653,1.653,1369699989.0
2007-11-09 10:18:00,1.6522,1.6526,1.6522,1.6524,1709400003.0
2007-11-09 10:19:00,1.6531,1.65325,1.65305,1.6531,1709400003.0
2007-11-09 10:20:00,1.6531,1.65325,1.65305,1.65315,1269600010.0
2007-11-09 10:21:00,1.65315,1.6533,1.6531,1.65325,1382899993.0
2007-11-09 10:22:00,1.6533,1.6533,1.65315,1.65325,1960399964.0
2007-11-09 10:23:00,1.65325,1.65365,1.65325,1.65365,1547700021.0
2007-11-09 10:24:00,1.65365,1.65365,1.65355,1.6536,1855999996.0
2007-11-09 10:25:00,1.6536,1.65375,1.65345,1.65365,1643899975.0
2007-11-09 10:26:00,1.65375,1.654,1.65365,1.654,940600017.0
2007-11-09 10:27:00,1.654,1.654,1.65365,1.65365,1306600027.0
2007-11-09 10:28:00,1.65375,1.6538,1.65365,1.6538,382500007.0
2007-11-09 10:29:00,1.6538,1.6541,1.6538,1.654,375399998.0
2007-11-09 10:30:00,1.654,1.6541,1.65395,1.654,937899990.0
2007-11-09 10:31:00,1.654,1.654,1.65375,1.65395,377400008.0
2007-11-09 10:32:00,1.654,1.65405,1.65395,1.65405,295000001.0
2007-11-09 10:33:00,1.65395,1.6541,1.65395,1.65405,386300003.0
2007-11-09 10:34:00,1.65405,1.65415,1.654,1.6541,122200000.0
2007-11-09 10:35:00,1.6541,1.6542,1.65405,1.65415,541500009.0
2007-11-09 10:36:00,1.65415,1.65435,1.65405,1.65425,548800003.0
2007-11-09 10:37:00,1.65425,1.65435,1.65405,1.65405,1870400008.0
2007-11-09 10:38:00,1.6516,1.6518,1.6514,1.6517,1454999932.0
2007-11-09 10:39:00,1.65425,1.65425,1.65415,1.65415,1454999932.0
2007-11-09 10:40:00,1.65415,1.6543,1.65405,1.6541,1766099977.0
2007-11-09 10:41:00,1.6521,1.6521,1.652,1.652,1925300005.0
2007-11-09 10:42:00,1.6539,1.654,1.6539,1.654,1925300005.0
2007-11-09 10:43:00,1.654,1.65405,1.65385,1.65395,1997700001.0
2007-11-09 10:44:00,1.654,1.6542,1.65395,1.65405,1765299973.0
2007-11-09 10:45:00,1.65415,1.6542,1.65405,1.65415,2000100000.0
2007-11-09 10:46:00,1.65415,1.6542,1.654,1.6542,1829599997.0
2007-11-09 10:47:00,1.6542,1.65425,1.6541,1.6542,973300010.0
2007-11-09 10:48:00,1.6542,1.65425,1.6541,1.65415,1132200006.0
2007-11-09 10:49:00,1.6514,1.6517,1.6514,1.6515,595700006.0
2007-11-09 10:50:00,1.6543,1.65435,1.65425,1.65435,595700006.0
2007-11-09 10:51:00,1.65435,1.6545,1.65415,1.6543,2108900005.0
2007-11-09 10:52:00,1.65425,1.65445,1.6541,1.6544,1996900016.0
2007-11-09 10:53:00,1.6544,1.65445,1.65435,1.65435,610100010.0
2007-11-09 10:54:00,1.6544,1.6544,1.65415,1.6542,331900006.0
2007-11-09 10:55:00,1.6507,1.6507,1.6506,1.6506,873300000.0
2007-11-09 10:56:00,1.6507,1.6507,1.6506,1.6507,873300000.0
2007-11-09 10:57:00,1.6506,1.6506,1.6503,1.6505,873300000.0
2007-11-09 10:58:00,1.6542,1.65425,1.6541,1.65415,873300000.0
2007-11-09 10:59:00,1.6506,1.6506,1.6504,1.6504,1443300000.0
2007-11-09 11:00:00,1.65405,1.65415,1.6539,1.65395,1443300000.0
2007-11-09 11:01:00,1.6504,1.6504,1.6502,1.6503,1617799995.0
2007-11-09 11:02:00,1.6502,1.6504,1.65,1.6502,1617799995.0
2007-11-09 11:03:00,1.6501,1.6501,1.6498,1.6501,1617799995.0
2007-11-09 11:04:00,1.6499,1.6501,1.6499,1.6501,1617799995.0
2007-11-09 11:05:00,1.65345,1.65355,1.65345,1.6535,1617799995.0
2007-11-09 11:06:00,1.6535,1.65355,1.65345,1.65355,1510999980.0
2007-11-09 11:07:00,1.6503,1.6504,1.6502,1.6504,1021750001.0
2007-11-09 11:08:00,1.6503,1.6503,1.6501,1.6503,1021750001.0
2007-11-09 11:09:00,1.6502,1.6505,1.6502,1.6504,1021750001.0
2007-11-09 11:10:00,1.6505,1.6505,1.6503,1.6504,1021750001.0
2007-11-09 11:11:00,1.65325,1.65325,1.6526,1.6526,1021750001.0
2007-11-09 11:12:00,1.6526,1.6528,1.652,1.65235,403900005.0
2007-11-09 11:13:00,1.6522,1.65265,1.6522,1.6525,1538000021.0
2007-11-09 11:14:00,1.6525,1.6526,1.6523,1.6523,213500000.0
2007-11-09 11:15:00,1.6523,1.6525,1.65215,1.65235,1521900035.0
2007-11-09 11:16:00,1.6524,1.6525,1.65225,1.6525,1952000054.0
2007-11-09 11:17:00,1.65245,1.65265,1.65215,1.6522,1662999995.0
2007-11-09 11:18:00,1.6522,1.6526,1.65215,1.65245,173899999.0
2007-11-09 11:19:00,1.65245,1.65265,1.65235,1.65265,449099996.0
2007-11-09 11:20:00,1.65265,1.65285,1.65255,1.65275,1160800005.0
2007-11-09 11:21:00,1.6508,1.6509,1.6505,1.6508,1866999990.0
2007-11-09 11:22:00,1.6527,1.6528,1.6527,1.6527,1866999990.0
2007-11-09 11:23:00,1.6527,1.6529,1.6527,1.65285,100200000.0
2007-11-09 11:24:00,1.65285,1.65285,1.65265,1.65265,988199968.0
2007-11-09 11:25:00,1.65265,1.65265,1.6524,1.6525,1311299972.0
2007-11-09 11:26:00,1.6525,1.65255,1.6524,1.6525,922899991.0
2007-11-09 11:27:00,1.651,1.6512,1.6507,1.6507,2058100034.0
2007-11-09 11:28:00,1.6508,1.6509,1.6506,1.6508,2058100034.0
2007-11-09 11:29:00,1.6507,1.6509,1.6506,1.6508,2058100034.0
2007-11-09 11:30:00,1.6509,1.6511,1.6507,1.6509,2058100034.0
2007-11-09 11:31:00,1.6508,1.6514,1.6507,1.6513,2058100034.0
2007-11-09 11:32:00,1.6515,1.6515,1.651,1.6513,2058100034.0
2007-11-09 11:33:00,1.6522,1.65235,1.65185,1.652,2058100034.0
2007-11-09 11:34:00,1.652,1.65215,1.65195,1.65205,1495499998.0
2007-11-09 11:35:00,1.65205,1.65225,1.65175,1.65175,1967699996.0
2007-11-09 11:36:00,1.651,1.6511,1.6507,1.651,1389500003.0
2007-11-09 11:37:00,1.6509,1.6511,1.6508,1.651,1389500003.0
2007-11-09 11:38:00,1.6509,1.6511,1.6506,1.651,1389500003.0
2007-11-09 11:39:00,1.6511,1.6514,1.6502,1.651,1389500003.0
2007-11-09 11:40:00,1.6511,1.6514,1.6501,1.6503,1389500003.0
2007-11-09 11:41:00,1.6521,1.6522,1.65205,1.65205,1389500003.0
2007-11-09 11:42:00,1.651,1.651,1.6503,1.6504,1112049992.0
2007-11-09 11:43:00,1.6519,1.65205,1.6515,1.65155,1112049992.0
2007-11-09 11:44:00,1.6516,1.6517,1.65125,1.6513,631599994.0
2007-11-09 11:45:00,1.6513,1.6515,1.65115,1.65135,877100008.0
2007-11-09 11:46:00,1.6513,1.65165,1.65125,1.6516,2003700020.0
2007-11-09 11:47:00,1.65155,1.652,1.6515,1.6518,1579599997.0
2007-11-09 11:48:00,1.6518,1.6519,1.65155,1.65155,212300001.0
2007-11-09 11:49:00,1.6506,1.6506,1.6503,1.6503,124300000.0
2007-11-09 11:50:00,1.6516,1.65165,1.6515,1.65165,124300000.0
2007-11-09 11:51:00,1.65165,1.65165,1.65115,1.6512,348400001.0
2007-11-09 11:52:00,1.6512,1.6513,1.6505,1.65065,1268300003.0
2007-11-09 11:53:00,1.65055,1.65075,1.65055,1.6506,827000000.0
2007-11-09 11:54:00,1.6506,1.6508,1.65045,1.65065,763199998.0
2007-11-09 11:55:00,1.65065,1.6508,1.65065,1.65075,569799999.0
2007-11-09 11:56:00,1.65075,1.65075,1.65065,1.65075,78600000.0
2007-11-09 11:57:00,1.65075,1.65075,1.65045,1.65055,195100000.0
2007-11-09 11:58:00,1.65045,1.6507,1.65045,1.6506,1808900007.0
2007-11-09 11:59:00,1.6506,1.65065,1.65045,1.65045,55600000.0
2007-11-09 12:00:00,1.65045,1.65045,1.6503,1.6503,108600000.0
2007-11-09 12:01:00,1.6503,1.6505,1.65015,1.65025,910999978.0
2007-11-09 12:02:00,1.65025,1.6504,1.6501,1.6501,1670700010.0
2007-11-09 12:03:00,1.6501,1.6502,1.64985,1.65005,1927299989.0
2007-11-09 12:04:00,1.6501,1.6504,1.6499,1.6501,1357400012.0
2007-11-09 12:05:00,1.6502,1.6503,1.64995,1.6503,1357400012.0
2007-11-09 12:06:00,1.6503,1.65055,1.65015,1.6505,432700003.0
2007-11-09 12:07:00,1.6505,1.6506,1.65035,1.6505,88200000.0
2007-11-09 12:08:00,1.6505,1.6505,1.65015,1.65025,504299999.0
2007-11-09 12:09:00,1.65035,1.65055,1.65025,1.65045,1970499996.0
2007-11-09 12:10:00,1.65045,1.65055,1.65025,1.6505,1017300003.0
2007-11-09 12:11:00,1.6505,1.6506,1.65035,1.6505,86800000.0
2007-11-09 12:12:00,1.6497,1.6497,1.6496,1.6496,1184299999.0
2007-11-09 12:13:00,1.6495,1.6496,1.6495,1.6496,1184299999.0
2007-11-09 12:14:00,1.65065,1.6509,1.65065,1.65085,1184299999.0
2007-11-09 12:15:00,1.65085,1.65085,1.65065,1.65065,1161449994.0
2007-11-09 12:16:00,1.65065,1.65095,1.65065,1.65085,1269599998.0
2007-11-09 12:17:00,1.6509,1.6512,1.65085,1.6511,1396300009.0
2007-11-09 12:18:00,1.6511,1.6511,1.65075,1.65095,1451999990.0
2007-11-09 12:19:00,1.65095,1.65105,1.6508,1.65085,253199998.0
2007-11-09 12:20:00,1.65085,1.65095,1.65075,1.6508,143800001.0
2007-11-09 12:21:00,1.6508,1.651,1.6506,1.65085,559600003.0
2007-11-09 12:22:00,1.65085,1.6511,1.6508,1.65085,823599997.0
2007-11-09 12:23:00,1.6492,1.6495,1.649,1.6495,1462799996.0
2007-11-09 12:24:00,1.65055,1.65065,1.65045,1.65065,1462799996.0
2007-11-09 12:25:00,1.6493,1.6493,1.6492,1.6493,1653000005.0
2007-11-09 12:26:00,1.6494,1.6495,1.6494,1.6495,1653000005.0
2007-11-09 12:27:00,1.6496,1.6499,1.6496,1.6498,1653000005.0
2007-11-09 12:28:00,1.6496,1.6497,1.6493,1.6494,1653000005.0
2007-11-09 12:29:00,1.6492,1.6495,1.6491,1.6491,1653000005.0
2007-11-09 12:30:00,1.649,1.6492,1.6487,1.6488,1653000005.0
2007-11-09 12:31:00,1.65095,1.65155,1.65075,1.65155,1653000005.0
2007-11-09 12:32:00,1.6488,1.6488,1.6484,1.6485,2049199983.0
2007-11-09 12:33:00,1.6486,1.6489,1.6485,1.6488,2049199983.0
2007-11-09 12:34:00,1.6487,1.6488,1.6484,1.6485,2049199983.0
2007-11-09 12:35:00,1.6514,1.6514,1.651,1.6511,2049199983.0
2007-11-09 12:36:00,1.65115,1.65115,1.6509,1.65105,94299998.0
2007-11-09 12:37:00,1.65105,1.65105,1.65085,1.65105,1920199964.0
2007-11-09 12:38:00,1.65105,1.65115,1.65065,1.65115,2005499997.0
2007-11-09 12:39:00,1.6487,1.6488,1.6484,1.6484,1962300000.0
2007-11-09 12:40:00,1.6483,1.6485,1.6481,1.6485,1962300000.0
2007-11-09 12:41:00,1.6486,1.6487,1.6483,1.6486,1962300000.0
2007-11-09 12:42:00,1.6485,1.6488,1.6484,1.6488,1962300000.0
2007-11-09 12:43:00,1.6487,1.6493,1.6487,1.6489,1962300000.0
2007-11-09 12:44:00,1.6488,1.649,1.6485,1.6488,1962300000.0
2007-11-09 12:45:00,1.65115,1.65135,1.6509,1.65105,1962300000.0
2007-11-09 12:46:00,1.65105,1.65105,1.65075,1.6509,1173399987.0
2007-11-09 12:47:00,1.6509,1.65095,1.65045,1.6508,771600000.0
2007-11-09 12:48:00,1.6508,1.65085,1.65045,1.65055,2119900001.0
2007-11-09 12:49:00,1.6479,1.6483,1.6479,1.6481,413500002.0
2007-11-09 12:50:00,1.6482,1.6482,1.648,1.648,413500002.0
2007-11-09 12:51:00,1.6479,1.6479,1.6474,1.6476,413500002.0
2007-11-09 12:52:00,1.6502,1.6506,1.65,1.65055,413500002.0
2007-11-09 12:53:00,1.65055,1.6506,1.65005,1.65035,1877099998.0
2007-11-09 12:54:00,1.65035,1.65055,1.65025,1.65055,1342299968.0
2007-11-09 12:55:00,1.65055,1.65055,1.65015,1.65025,200599994.0
2007-11-09 12:56:00,1.65025,1.65035,1.6493,1.64935,1936799997.0
2007-11-09 12:57:00,1.6493,1.64955,1.64855,1.6495,1625700009.0
2007-11-09 12:58:00,1.6495,1.6496,1.64915,1.64935,1031299992.0
2007-11-09 12:59:00,1.64935,1.6499,1.6493,1.64975,541999998.0
2007-11-09 13:00:00,1.64975,1.64975,1.6495,1.64955,612899993.0
2007-11-09 13:01:00,1.64975,1.64995,1.64955,1.6499,854499994.0
2007-11-09 13:02:00,1.6499,1.6501,1.64985,1.64995,1393500018.0
2007-11-09 13:03:00,1.64995,1.65055,1.64995,1.65,331500001.0
2007-11-09 13:04:00,1.65,1.65035,1.65,1.6502,524200000.0
2007-11-09 13:05:00,1.6502,1.6502,1.65005,1.65005,559200000.0
2007-11-09 13:06:00,1.6501,1.65015,1.65,1.65,457199985.0
2007-11-09 13:07:00,1.65,1.6502,1.65,1.6502,247200000.0
2007-11-09 13:08:00,1.6502,1.6502,1.6501,1.6501,35600000.0
2007-11-09 13:09:00,1.6501,1.6502,1.6501,1.6501,39900000.0
2007-11-09 13:10:00,1.6501,1.65015,1.6499,1.65,1064299952.0
2007-11-09 13:11:00,1.65,1.65005,1.6499,1.6499,400400009.0
2007-11-09 13:12:00,1.6499,1.6499,1.64965,1.64965,372299988.0
2007-11-09 13:13:00,1.6496,1.65,1.6495,1.6499,1943000004.0
2007-11-09 13:14:00,1.64945,1.64965,1.64945,1.6496,1943000004.0
2007-11-09 13:15:00,1.6496,1.64985,1.64945,1.64955,1947999987.0
2007-11-09 13:16:00,1.6493,1.6494,1.6493,1.6493,1525399981.0
2007-11-09 13:17:00,1.6494,1.6494,1.6492,1.6493,1525399981.0
2007-11-09 13:18:00,1.6491,1.64915,1.64855,1.64885,1525399981.0
2007-11-09 13:19:00,1.64885,1.64885,1.64825,1.6487,842400002.0
2007-11-09 13:20:00,1.6487,1.6488,1.64845,1.6487,412999995.0
2007-11-09 13:21:00,1.64875,1.6488,1.64865,1.6487,292199998.0
2007-11-09 13:22:00,1.64885,1.64925,1.6486,1.6492,1873899994.0
2007-11-09 13:23:00,1.6492,1.64945,1.6491,1.6494,535299999.0
2007-11-09 13:24:00,1.6494,1.6497,1.64925,1.6495,426099994.0
2007-11-09 13:25:00,1.6495,1.6495,1.6492,1.64935,1242799989.0
2007-11-09 13:26:00,1.6494,1.6496,1.64935,1.6496,1597100015.0
2007-11-09 13:27:00,1.6496,1.6499,1.6494,1.6497,347900003.0
2007-11-09 13:28:00,1.6492,1.6492,1.649,1.6491,2068400003.0
2007-11-09 13:29:00,1.64935,1.64945,1.64915,1.6492,2068400003.0
2007-11-09 13:30:00,1.6491,1.6491,1.6489,1.6491,2068200001.0
2007-11-09 13:31:00,1.649,1.6491,1.6488,1.6489,2068200001.0
2007-11-09 13:32:00,1.649,1.649,1.6487,1.6487,2068200001.0
2007-11-09 13:33:00,1.64845,1.64885,1.64845,1.6487,2068200001.0
2007-11-09 13:34:00,1.6488,1.6489,1.6488,1.6488,1910899994.0
2007-11-09 13:35:00,1.64855,1.6486,1.6482,1.64845,1910899994.0
2007-11-09 13:36:00,1.64845,1.64845,1.6482,1.6482,639299998.0
2007-11-09 13:37:00,1.6482,1.64865,1.6482,1.6486,406799995.0
2007-11-09 13:38:00,1.6486,1.6487,1.6484,1.64855,891800013.0
2007-11-09 13:39:00,1.6487,1.6489,1.64845,1.6485,966799999.0
2007-11-09 13:40:00,1.6485,1.6485,1.64825,1.64845,641400001.0
2007-11-09 13:41:00,1.6485,1.64875,1.6482,1.64865,1889699980.0
2007-11-09 13:42:00,1.64865,1.6489,1.64845,1.6489,1594500010.0
2007-11-09 13:43:00,1.6486,1.6486,1.6485,1.6486,1606400013.0
2007-11-09 13:44:00,1.6484,1.6484,1.648,1.6481,1606400013.0
2007-11-09 13:45:00,1.64885,1.64905,1.6486,1.64895,1606400013.0
2007-11-09 13:46:00,1.64895,1.64905,1.64845,1.6485,1550000012.0
2007-11-09 13:47:00,1.6485,1.6489,1.64845,1.6488,1141400012.0
2007-11-09 13:48:00,1.6481,1.6483,1.648,1.6481,1949699989.0
2007-11-09 13:49:00,1.64795,1.6483,1.64795,1.6482,1949699989.0
2007-11-09 13:50:00,1.6482,1.6483,1.6479,1.6481,552700002.0
2007-11-09 13:51:00,1.6481,1.6481,1.64745,1.6477,1033200002.0
2007-11-09 13:52:00,1.6477,1.64795,1.64755,1.6479,2126499996.0
2007-11-09 13:53:00,1.6487,1.6487,1.6486,1.6487,1397099998.0
2007-11-09 13:54:00,1.6488,1.6488,1.6487,1.6487,1397099998.0
2007-11-09 13:55:00,1.6486,1.6486,1.6482,1.6482,1397099998.0
2007-11-09 13:56:00,1.6483,1.6484,1.6478,1.6479,1397099998.0
2007-11-09 13:57:00,1.648,1.6482,1.6478,1.6478,1397099998.0
2007-11-09 13:58:00,1.6479,1.648,1.6479,1.648,1397099998.0
2007-11-09 13:59:00,1.6479,1.6481,1.6479,1.648,1397099998.0
2007-11-09 14:00:00,1.6479,1.648,1.6474,1.6474,1397099998.0
2007-11-09 14:01:00,1.6475,1.6476,1.6472,1.6474,1397099998.0
2007-11-09 14:02:00,1.6475,1.648,1.6475,1.648,1397099998.0
2007-11-09 14:03:00,1.6481,1.6481,1.6475,1.6475,1397099998.0
2007-11-09 14:04:00,1.6476,1.6479,1.6475,1.6478,1397099998.0
2007-11-09 14:05:00,1.6477,1.6482,1.6477,1.6482,1397099998.0
2007-11-09 14:06:00,1.6481,1.6482,1.648,1.6482,1397099998.0
2007-11-09 14:07:00,1.6483,1.6485,1.6481,1.6484,1397099998.0
2007-11-09 14:08:00,1.6483,1.6484,1.6482,1.6484,1397099998.0
2007-11-09 14:09:00,1.6483,1.6484,1.6483,1.6484,1397099998.0
2007-11-09 14:10:00,1.6483,1.6484,1.6483,1.6483,1397099998.0
2007-11-09 14:11:00,1.6484,1.6484,1.6482,1.6483,1397099998.0
2007-11-09 14:12:00,1.6495,1.6498,1.64935,1.6495,1397099998.0
2007-11-09 14:13:00,1.64945,1.65,1.64945,1.6499,836400004.0
2007-11-09 14:14:00,1.6481,1.6482,1.6481,1.6482,671900003.0
2007-11-09 14:15:00,1.64935,1.6494,1.6493,1.6494,671900003.0
2007-11-09 14:16:00,1.6494,1.6495,1.64925,1.6493,885099994.0
2007-11-09 14:17:00,1.6493,1.6494,1.6492,1.64925,592000001.0
2007-11-09 14:18:00,1.64925,1.6493,1.6492,1.6492,577200000.0
2007-11-09 14:19:00,1.6492,1.6494,1.6492,1.6493,485100000.0
2007-11-09 14:20:00,1.6493,1.6493,1.6492,1.6493,591800000.0
2007-11-09 14:21:00,1.6493,1.6493,1.64915,1.64915,962300000.0
2007-11-09 14:22:00,1.64915,1.64925,1.64915,1.64915,647100000.0
2007-11-09 14:23:00,1.64915,1.6494,1.64915,1.6493,1427200000.0
2007-11-09 14:24:00,1.6493,1.6495,1.64925,1.6494,1548300000.0
2007-11-09 14:25:00,1.6494,1.6494,1.64905,1.6492,1013900002.0
2007-11-09 14:26:00,1.6492,1.6494,1.6491,1.6491,1590200000.0
2007-11-09 14:27:00,1.6491,1.6492,1.6491,1.6491,1250400000.0
2007-11-09 14:28:00,1.6491,1.6493,1.6491,1.64915,927300000.0
2007-11-09 14:29:00,1.6492,1.64925,1.64905,1.64905,564850000.0
2007-11-09 14:30:00,1.64905,1.64915,1.649,1.6491,421500000.0
2007-11-09 14:31:00,1.6491,1.64925,1.64875,1.6489,2074799993.0
2007-11-09 14:32:00,1.64895,1.6491,1.64875,1.64875,1197800004.0
2007-11-09 14:33:00,1.64875,1.649,1.6487,1.6489,1775400000.0
2007-11-09 14:34:00,1.649,1.649,1.6489,1.6489,509100000.0
2007-11-09 14:35:00,1.6489,1.6489,1.6485,1.64855,670800006.0
2007-11-09 14:36:00,1.64855,1.6488,1.6485,1.6486,768100002.0
2007-11-09 14:37:00,1.6486,1.6488,1.6485,1.6486,624900000.0
2007-11-09 14:38:00,1.6486,1.6487,1.64855,1.6487,663000000.0
2007-11-09 14:39:00,1.6487,1.6487,1.64855,1.64865,1702700013.0
2007-11-09 14:40:00,1.64865,1.6487,1.6486,1.6486,1437600000.0
2007-11-09 14:41:00,1.6486,1.6488,1.6486,1.6488,761500000.0
2007-11-09 14:42:00,1.6488,1.6488,1.64875,1.64875,486300000.0
2007-11-09 14:43:00,1.64875,1.6488,1.64855,1.64855,761700004.0
2007-11-09 14:44:00,1.6486,1.6486,1.6481,1.64815,1314200007.0
2007-11-09 14:45:00,1.64815,1.6483,1.64805,1.6482,1807799980.0
2007-11-09 14:46:00,1.6492,1.6493,1.6491,1.6491,1606300000.0
2007-11-09 14:47:00,1.6483,1.6484,1.6482,1.6483,1606300000.0
2007-11-09 14:48:00,1.6483,1.64835,1.6481,1.6482,1493900000.0
2007-11-09 14:49:00,1.6482,1.6485,1.64805,1.6481,1752899993.0
2007-11-09 14:50:00,1.6481,1.64835,1.6481,1.6482,1457900000.0
2007-11-09 14:51:00,1.6482,1.6487,1.6482,1.64845,1388499999.0
2007-11-09 14:52:00,1.64845,1.6486,1.6484,1.64855,1098799990.0
2007-11-09 14:53:00,1.6486,1.6488,1.64855,1.6487,1373399990.0
2007-11-09 14:54:00,1.6487,1.6489,1.64865,1.64865,1431300022.0
2007-11-09 14:55:00,1.64865,1.6487,1.6483,1.6483,1346100000.0
2007-11-09 14:56:00,1.6483,1.6485,1.64775,1.6479,2001600005.0
2007-11-09 14:57:00,1.6479,1.6481,1.64775,1.64775,1843600000.0
2007-11-09 14:58:00,1.64775,1.648,1.64775,1.64795,1498700000.0
2007-11-09 14:59:00,1.648,1.648,1.64795,1.648,1983799991.0
2007-11-09 15:00:00,1.648,1.6481,1.64745,1.64745,2045399969.0
2007-11-09 15:01:00,1.64745,1.6476,1.64715,1.6475,2127599988.0
2007-11-09 15:02:00,1.6475,1.64795,1.6474,1.64795,1834000000.0
2007-11-09 15:03:00,1.64795,1.6481,1.6476,1.6476,1255599999.0
2007-11-09 15:04:00,1.6476,1.6479,1.6475,1.6478,1537900002.0
2007-11-09 15:05:00,1.64775,1.6483,1.64775,1.64825,768100001.0
2007-11-09 15:06:00,1.64825,1.64825,1.64805,1.6482,749299999.0
2007-11-09 15:07:00,1.64825,1.6485,1.64815,1.6485,323499999.0
2007-11-09 15:08:00,1.6485,1.6485,1.64825,1.64845,700399992.0
2007-11-09 15:09:00,1.64845,1.64845,1.6483,1.64835,1419500019.0
2007-11-09 15:10:00,1.64835,1.64845,1.64835,1.64835,418999999.0
2007-11-09 15:11:00,1.64835,1.64845,1.6483,1.6484,727500000.0
2007-11-09 15:12:00,1.6484,1.6484,1.64825,1.64825,277899997.0
2007-11-09 15:13:00,1.64825,1.6483,1.64825,1.6483,129300000.0
2007-11-09 15:14:00,1.6483,1.6483,1.6482,1.64825,935000002.0
2007-11-09 15:15:00,1.64825,1.6483,1.64815,1.6482,311800001.0
2007-11-09 15:16:00,1.6482,1.64885,1.64815,1.6487,699200005.0
2007-11-09 15:17:00,1.6487,1.6491,1.6487,1.649,1535899995.0
2007-11-09 15:18:00,1.64895,1.64915,1.64895,1.64905,2100900011.0
2007-11-09 15:19:00,1.64905,1.64935,1.64905,1.64935,289700000.0
2007-11-09 15:20:00,1.64935,1.64945,1.6492,1.64945,133399999.0
2007-11-09 15:21:00,1.64945,1.64945,1.6491,1.6494,927500002.0
2007-11-09 15:22:00,1.6494,1.6494,1.64915,1.6493,970099995.0
2007-11-09 15:23:00,1.6493,1.6493,1.6491,1.64925,93200000.0
2007-11-09 15:24:00,1.64925,1.64925,1.64865,1.64865,473799997.0
2007-11-09 15:25:00,1.64875,1.64885,1.64855,1.64875,995600003.0
2007-11-09 15:26:00,1.64865,1.64925,1.64865,1.64915,1587399997.0
2007-11-09 15:27:00,1.64915,1.64935,1.64915,1.64925,369100001.0
2007-11-09 15:28:00,1.64925,1.64935,1.64895,1.64895,315600002.0
2007-11-09 15:29:00,1.64905,1.64905,1.6486,1.6486,451300004.0
2007-11-09 15:30:00,1.6486,1.6487,1.64825,1.64855,327699999.0
2007-11-09 15:31:00,1.64855,1.649,1.6485,1.6489,493500000.0
2007-11-09 15:32:00,1.6489,1.64925,1.64885,1.64905,1492300002.0
2007-11-09 15:33:00,1.6474,1.6476,1.6473,1.6475,326700001.0
2007-11-09 15:34:00,1.6474,1.6475,1.6471,1.6473,326700001.0
2007-11-09 15:35:00,1.6491,1.64985,1.649,1.64985,326700001.0
2007-11-09 15:36:00,1.64985,1.6499,1.64945,1.64965,623099998.0
2007-11-09 15:37:00,1.64965,1.6497,1.64925,1.64945,326440799.0
2007-11-09 15:38:00,1.64945,1.64945,1.64925,1.64945,447900000.0
2007-11-09 15:39:00,1.64935,1.6494,1.64905,1.64915,1663900002.0
2007-11-09 15:40:00,1.6457,1.6458,1.6455,1.6458,941299998.0
2007-11-09 15:41:00,1.6492,1.64925,1.649,1.64915,941299998.0
2007-11-09 15:42:00,1.64915,1.64925,1.64905,1.6492,150800000.0
2007-11-09 15:43:00,1.6492,1.6493,1.64905,1.6493,163900000.0
2007-11-09 15:44:00,1.64915,1.64925,1.64905,1.6492,757700000.0
2007-11-09 15:45:00,1.6492,1.64945,1.64915,1.6494,563699996.0
2007-11-09 15:46:00,1.6465,1.6468,1.6463,1.6467,1358700018.0
2007-11-09 15:47:00,1.64905,1.64925,1.64895,1.64915,1358700018.0
2007-11-09 15:48:00,1.64915,1.6492,1.649,1.6491,821000007.0
2007-11-09 15:49:00,1.64905,1.6493,1.64905,1.64925,1488099991.0
2007-11-09 15:50:00,1.64925,1.64935,1.64905,1.64935,1161199976.0
2007-11-09 15:51:00,1.64935,1.6497,1.6492,1.6497,336500000.0
2007-11-09 15:52:00,1.64965,1.6497,1.64955,1.64965,723000003.0
2007-11-09 15:53:00,1.64965,1.6501,1.64965,1.65005,248700000.0
2007-11-09 15:54:00,1.65005,1.6503,1.6496,1.65005,1031500006.0
2007-11-09 15:55:00,1.6501,1.65015,1.64995,1.6501,186700000.0
2007-11-09 15:56:00,1.6501,1.6501,1.6499,1.64995,385200001.0
2007-11-09 15:57:00,1.64995,1.65015,1.64995,1.65005,271100000.0
2007-11-09 15:58:00,1.65005,1.6501,1.6497,1.65005,557299998.0
2007-11-09 15:59:00,1.65005,1.6501,1.6499,1.64995,254100000.0
2007-11-09 16:00:00,1.6499,1.65005,1.64975,1.64995,473599997.0
2007-11-09 16:01:00,1.65005,1.65005,1.64965,1.64975,1454300044.0
2007-11-09 16:02:00,1.6497,1.64985,1.64965,1.64985,683300004.0
2007-11-09 16:03:00,1.64985,1.64985,1.64955,1.6497,303700000.0
2007-11-09 16:04:00,1.6497,1.6497,1.6494,1.64945,76000000.0
2007-11-09 16:05:00,1.64945,1.6495,1.64915,1.64935,454800000.0
2007-11-09 16:06:00,1.64935,1.6495,1.64925,1.64945,566499999.0
2007-11-09 16:07:00,1.64945,1.64945,1.64915,1.64925,133100000.0
2007-11-09 16:08:00,1.64925,1.6493,1.64915,1.64925,348900000.0
2007-11-09 16:09:00,1.64925,1.6493,1.6491,1.6491,236200000.0
2007-11-09 16:10:00,1.6491,1.6491,1.64865,1.64875,332399998.0
2007-11-09 16:11:00,1.64875,1.649,1.64865,1.6488,633800005.0
2007-11-09 16:12:00,1.6488,1.64885,1.64865,1.6488,101300001.0
2007-11-09 16:13:00,1.6488,1.64885,1.6487,1.64875,46500000.0
2007-11-09 16:14:00,1.64875,1.6488,1.64865,1.64865,2045000024.0
2007-11-09 16:15:00,1.64865,1.6488,1.6484,1.6485,1745300004.0
2007-11-09 16:16:00,1.6485,1.6485,1.6481,1.6483,223400003.0
2007-11-09 16:17:00,1.6483,1.64845,1.64805,1.64845,831000005.0
2007-11-09 16:18:00,1.64845,1.64875,1.6484,1.6486,745699998.0
2007-11-09 16:19:00,1.648,1.6485,1.648,1.6483,85000000.0
2007-11-09 16:20:00,1.64895,1.6491,1.6489,1.649,85000000.0
2007-11-09 16:21:00,1.649,1.64905,1.64885,1.64895,207900000.0
2007-11-09 16:22:00,1.64895,1.64895,1.64875,1.64875,169800000.0
2007-11-09 16:23:00,1.64875,1.64885,1.6486,1.6486,114200000.0
2007-11-09 16:24:00,1.64855,1.6487,1.6485,1.6486,494300004.0
2007-11-09 16:25:00,1.6486,1.64875,1.6482,1.6482,214600000.0
2007-11-09 16:26:00,1.64815,1.64835,1.64795,1.6481,349799997.0
2007-11-09 16:27:00,1.6481,1.6482,1.6477,1.6479,224800000.0
2007-11-09 16:28:00,1.6479,1.648,1.64765,1.64765,686200009.0
2007-11-09 16:29:00,1.6477,1.64775,1.64705,1.64715,780699990.0
2007-11-09 16:30:00,1.6471,1.64735,1.6471,1.64735,1764400000.0
2007-11-09 16:31:00,1.6471,1.6473,1.6469,1.6469,1345200010.0
2007-11-09 16:32:00,1.647,1.647,1.6465,1.6465,1345200010.0
2007-11-09 16:33:00,1.6464,1.6465,1.6464,1.6464,1345200010.0
2007-11-09 16:34:00,1.6463,1.6464,1.6461,1.6462,1345200010.0
2007-11-09 16:35:00,1.646,1.6464,1.6459,1.6463,1345200010.0
2007-11-09 16:36:00,1.6462,1.6464,1.6462,1.6464,1345200010.0
2007-11-09 16:37:00,1.6465,1.6467,1.6463,1.6466,1345200010.0
2007-11-09 16:38:00,1.6467,1.6472,1.6466,1.647,1345200010.0
2007-11-09 16:39:00,1.6472,1.6476,1.6471,1.6476,1345200010.0
2007-11-09 16:40:00,1.6475,1.6475,1.6473,1.6473,1345200010.0
2007-11-09 16:41:00,1.6458,1.6462,1.64575,1.6461,1345200010.0
2007-11-09 16:42:00,1.6461,1.6463,1.6459,1.64605,1837899990.0
2007-11-09 16:43:00,1.647,1.6472,1.6468,1.647,1600800009.0
2007-11-09 16:44:00,1.64645,1.6466,1.64615,1.6463,1600800009.0
2007-11-09 16:45:00,1.6463,1.6466,1.6461,1.6465,1335599997.0
2007-11-09 16:46:00,1.6465,1.6469,1.6464,1.6466,1147500005.0
2007-11-09 16:47:00,1.6463,1.6463,1.6461,1.6461,1953100048.0
2007-11-09 16:48:00,1.6462,1.6465,1.6462,1.6463,1953100048.0
2007-11-09 16:49:00,1.6465,1.6465,1.6463,1.6463,1953100048.0
2007-11-09 16:51:00,1.6462,1.6462,1.6462,1.6462,1953100048.0
2007-11-09 16:52:00,1.6461,1.6462,1.6459,1.6461,1953100048.0
2007-11-09 16:53:00,1.646,1.6461,1.6456,1.6461,1953100048.0
2007-11-09 16:54:00,1.646,1.6461,1.6457,1.6457,1953100048.0
2007-11-09 16:55:00,1.6455,1.6458,1.6453,1.6458,1953100048.0
2007-11-09 16:56:00,1.6459,1.6459,1.6458,1.6458,1953100048.0
2007-11-09 16:58:00,1.6459,1.6459,1.6458,1.6459,1953100048.0
2007-11-09 16:59:00,1.6458,1.6458,1.6455,1.6455,1953100048.0
2007-11-09 17:00:00,1.6456,1.6459,1.6455,1.6459,1953100048.0
2007-11-09 17:01:00,1.646,1.6461,1.6458,1.6459,1953100048.0
2007-11-09 17:02:00,1.6458,1.6459,1.6456,1.6456,1953100048.0
2007-11-09 17:03:00,1.6457,1.6457,1.6456,1.6456,1953100048.0
2007-11-09 17:04:00,1.6457,1.6458,1.6455,1.6458,1953100048.0
2007-11-09 17:05:00,1.6459,1.646,1.6458,1.646,1953100048.0
2007-11-09 17:06:00,1.6459,1.6461,1.6459,1.646,1953100048.0
2007-11-09 17:07:00,1.6459,1.6459,1.6455,1.6456,1953100048.0
2007-11-09 17:08:00,1.6455,1.6457,1.6455,1.6457,1953100048.0
2007-11-09 17:09:00,1.6467,1.647,1.6465,1.6469,1953100048.0
2007-11-09 17:10:00,1.6469,1.64715,1.6468,1.6471,1204300021.0
2007-11-09 17:11:00,1.6454,1.6454,1.6452,1.6453,685500001.0
2007-11-09 17:12:00,1.6452,1.6453,1.645,1.6453,685500001.0
2007-11-09 17:13:00,1.6477,1.6478,1.64745,1.6478,685500001.0
2007-11-09 17:14:00,1.6453,1.6454,1.6451,1.6452,767899996.0
2007-11-09 17:15:00,1.6453,1.6456,1.6453,1.6454,767899996.0
2007-11-09 17:16:00,1.6475,1.64765,1.6472,1.64735,767899996.0
2007-11-09 17:17:00,1.6455,1.6455,1.6449,1.645,2145700005.0
2007-11-09 17:18:00,1.6451,1.6452,1.6449,1.645,2145700005.0
2007-11-09 17:19:00,1.6482,1.64855,1.6481,1.6483,2145700005.0
2007-11-09 17:20:00,1.645,1.6453,1.645,1.6452,2103900000.0
2007-11-09 17:21:00,1.6453,1.6455,1.6453,1.6455,2103900000.0
2007-11-09 17:22:00,1.6479,1.6479,1.6477,1.6477,2103900000.0
2007-11-09 17:23:00,1.6454,1.6455,1.6452,1.6455,753599993.0
2007-11-09 17:24:00,1.64765,1.6478,1.6476,1.64765,753599993.0
2007-11-09 17:25:00,1.6456,1.6458,1.6456,1.6457,1276399993.0
2007-11-09 17:26:00,1.6476,1.6477,1.6473,1.64745,1276399993.0
2007-11-09 17:27:00,1.64745,1.6477,1.6474,1.64745,2049099998.0
2007-11-09 17:28:00,1.6461,1.6462,1.6458,1.6462,2096750006.0
2007-11-09 17:29:00,1.6461,1.6462,1.6456,1.6456,2096750006.0
2007-11-09 17:30:00,1.6457,1.6458,1.6455,1.6458,2096750006.0
2007-11-09 17:31:00,1.6457,1.6458,1.6457,1.6458,2096750006.0
2007-11-09 17:32:00,1.6459,1.6463,1.6456,1.6463,2096750006.0
2007-11-09 17:33:00,1.6462,1.6463,1.646,1.6462,2096750006.0
2007-11-09 17:34:00,1.6463,1.6464,1.6461,1.64625,2096750006.0
2007-11-09 17:35:00,1.64625,1.6464,1.646,1.6464,1917699999.0
2007-11-09 17:36:00,1.6461,1.6462,1.6455,1.6455,1481600002.0
2007-11-09 17:37:00,1.6456,1.6459,1.6453,1.6458,1481600002.0
2007-11-09 17:38:00,1.6457,1.6461,1.6457,1.6458,1481600002.0
2007-11-09 17:39:00,1.64705,1.64765,1.647,1.64765,1481600002.0
2007-11-09 17:40:00,1.6457,1.646,1.6457,1.646,1615900003.0
2007-11-09 17:41:00,1.6459,1.646,1.6459,1.646,1615900003.0
2007-11-09 17:42:00,1.6459,1.646,1.6457,1.6457,1615900003.0
2007-11-09 17:43:00,1.6456,1.6459,1.6456,1.6459,1615900003.0
2007-11-09 17:44:00,1.646,1.646,1.6459,1.6459,1615900003.0
2007-11-09 17:45:00,1.6461,1.6462,1.6459,1.6459,1615900003.0
2007-11-09 17:46:00,1.6469,1.647,1.6464,1.64655,1615900003.0
2007-11-09 17:47:00,1.6463,1.6466,1.6463,1.6464,1538599979.0
2007-11-09 17:48:00,1.6465,1.6467,1.6464,1.6465,1538599979.0
2007-11-09 17:49:00,1.6467,1.647,1.6465,1.6466,1538599979.0
2007-11-09 17:50:00,1.6464,1.6464,1.64635,1.64635,1538599979.0
2007-11-09 17:51:00,1.64635,1.6464,1.6463,1.6463,1481700014.0
2007-11-09 17:52:00,1.6463,1.6463,1.6459,1.6462,2014799999.0
2007-11-09 17:53:00,1.6462,1.6462,1.64565,1.64615,2002400016.0
2007-11-09 17:54:00,1.64615,1.64615,1.6458,1.6458,1014500001.0
2007-11-09 17:55:00,1.6464,1.6465,1.6463,1.6464,1504900001.0
2007-11-09 17:56:00,1.6459,1.646,1.6458,1.6459,1504900001.0
2007-11-09 17:57:00,1.6468,1.6473,1.6467,1.6471,1363999997.0
2007-11-09 17:58:00,1.6472,1.6472,1.6468,1.6468,1363999997.0
2007-11-09 17:59:00,1.6469,1.6471,1.6469,1.6471,1363999997.0
2007-11-09 18:00:00,1.6456,1.646,1.6456,1.646,1363999997.0
2007-11-09 18:01:00,1.6468,1.6469,1.6464,1.6464,1987799991.0
2007-11-09 18:02:00,1.6459,1.6459,1.6456,1.6456,1987799991.0
2007-11-09 18:03:00,1.6456,1.6457,1.64555,1.6457,1490700024.0
2007-11-09 18:04:00,1.6457,1.6459,1.6455,1.6458,1715200007.0
2007-11-09 18:05:00,1.646,1.646,1.6456,1.6459,1408899990.0
2007-11-09 18:06:00,1.6458,1.6463,1.6457,1.6462,1408899990.0
2007-11-09 18:07:00,1.6463,1.6464,1.6462,1.6464,1408899990.0
2007-11-09 18:08:00,1.6463,1.6467,1.6463,1.6465,1408899990.0
2007-11-09 18:09:00,1.6466,1.6466,1.6466,1.6466,1408899990.0
2007-11-09 18:10:00,1.6465,1.6469,1.6465,1.6468,1408899990.0
2007-11-09 18:11:00,1.6469,1.6475,1.6469,1.6472,1408899990.0
2007-11-09 18:12:00,1.6473,1.648,1.6471,1.6477,1408899990.0
2007-11-09 18:13:00,1.6476,1.648,1.6476,1.6478,1408899990.0
2007-11-09 18:14:00,1.6455,1.6455,1.6452,1.6453,1408899990.0
2007-11-09 18:15:00,1.6475,1.6479,1.6469,1.647,1911999993.0
2007-11-09 18:16:00,1.6455,1.6457,1.6455,1.6456,1911999993.0
2007-11-09 18:17:00,1.6456,1.6456,1.6449,1.645,1681000006.0
2007-11-09 18:18:00,1.6473,1.6473,1.6468,1.6469,1968149989.0
2007-11-09 18:19:00,1.647,1.6471,1.647,1.6471,1968149989.0
2007-11-09 18:20:00,1.6451,1.6453,1.6451,1.6453,1968149989.0
2007-11-09 18:21:00,1.6471,1.6472,1.647,1.6472,1280100003.0
2007-11-09 18:22:00,1.6456,1.64575,1.6455,1.6455,1280100003.0
2007-11-09 18:23:00,1.6474,1.6477,1.6474,1.6475,2042999989.0
2007-11-09 18:24:00,1.6455,1.64575,1.6455,1.64565,2042999989.0
2007-11-09 18:25:00,1.64565,1.6459,1.6456,1.6458,1229700001.0
2007-11-09 18:26:00,1.6458,1.646,1.6457,1.64575,1847200000.0
2007-11-09 18:27:00,1.64575,1.6463,1.6456,1.6462,1612199997.0
2007-11-09 18:29:00,1.6462,1.6463,1.6457,1.6457,1610850000.0
2007-11-09 18:30:00,1.6456,1.6459,1.64555,1.6458,1848999975.0
2007-11-09 18:31:00,1.6458,1.6459,1.6457,1.6459,1311868194.0
2007-11-09 18:32:00,1.6459,1.6464,1.6457,1.6463,1848399963.0
2007-11-09 18:33:00,1.6472,1.6473,1.6472,1.6473,631300000.0
2007-11-09 18:34:00,1.6462,1.6463,1.6461,1.6461,631300000.0
2007-11-09 18:35:00,1.6461,1.6464,1.646,1.6463,1292300002.0
2007-11-09 18:36:00,1.6463,1.64635,1.6455,1.6456,1375999991.0
2007-11-09 18:37:00,1.6457,1.646,1.6454,1.64585,2023700007.0
2007-11-09 18:38:00,1.6475,1.6478,1.6474,1.6477,1263000010.0
2007-11-09 18:39:00,1.6476,1.6481,1.6476,1.648,1263000010.0
2007-11-09 18:40:00,1.64565,1.646,1.64565,1.646,1263000010.0
2007-11-09 18:41:00,1.646,1.6461,1.6459,1.646,2116700005.0
2007-11-09 18:42:00,1.646,1.6461,1.64565,1.6457,2005699981.0
2007-11-09 18:43:00,1.648,1.6482,1.6479,1.6482,2120999995.0
2007-11-09 18:44:00,1.6481,1.6481,1.6476,1.6476,2120999995.0
2007-11-09 18:45:00,1.6475,1.6477,1.6474,1.6477,2120999995.0
2007-11-09 18:46:00,1.6476,1.648,1.6474,1.6479,2120999995.0
2007-11-09 18:47:00,1.648,1.648,1.6474,1.6474,2120999995.0
2007-11-09 18:48:00,1.6473,1.6475,1.6473,1.6473,2120999995.0
2007-11-09 18:49:00,1.6468,1.6471,1.6465,1.64665,2120999995.0
2007-11-09 18:50:00,1.6466,1.6467,1.6465,1.6466,1889699988.0
2007-11-09 18:51:00,1.647,1.6471,1.6468,1.6469,1675750006.0
2007-11-09 18:52:00,1.64655,1.6466,1.6463,1.6463,1675750006.0
2007-11-09 18:53:00,1.6469,1.647,1.6469,1.647,1394400026.0
2007-11-09 18:54:00,1.6469,1.647,1.6469,1.647,1394400026.0
2007-11-09 18:55:00,1.6463,1.6465,1.6463,1.6465,1394400026.0
2007-11-09 18:56:00,1.6465,1.6469,1.64645,1.6468,1635400006.0
2007-11-09 18:57:00,1.647,1.647,1.6469,1.6469,2002499971.0
2007-11-09 18:58:00,1.647,1.647,1.6469,1.6469,2002499971.0
2007-11-09 18:59:00,1.647,1.6471,1.6469,1.6469,2002499971.0
2007-11-09 19:00:00,1.647,1.6471,1.6466,1.6466,2002499971.0
2007-11-09 19:01:00,1.6467,1.6468,1.6465,1.6468,2002499971.0
2007-11-09 19:02:00,1.6467,1.6467,1.6465,1.6466,2002499971.0
2007-11-09 19:03:00,1.6467,1.6469,1.6466,1.6469,2002499971.0
2007-11-09 19:04:00,1.6468,1.647,1.6467,1.6467,2002499971.0
2007-11-09 19:05:00,1.6462,1.6462,1.6457,1.6459,2002499971.0
2007-11-09 19:06:00,1.6469,1.6471,1.6469,1.6471,1781549993.0
2007-11-09 19:07:00,1.6463,1.6465,1.6462,1.6465,1781549993.0
2007-11-09 19:08:00,1.6465,1.6468,1.6464,1.6465,1963799990.0
2007-11-09 19:09:00,1.6465,1.64665,1.6464,1.6466,1728400004.0
2007-11-09 19:10:00,1.6466,1.647,1.6466,1.6469,1994749997.0
2007-11-09 19:11:00,1.647,1.6471,1.647,1.6471,1954300008.0
2007-11-09 19:13:00,1.6478,1.64815,1.6478,1.6478,1954300008.0
2007-11-09 19:14:00,1.6472,1.6472,1.6469,1.6469,2127999999.0
2007-11-09 19:15:00,1.647,1.6473,1.647,1.6473,2127999999.0
2007-11-09 19:16:00,1.647,1.6472,1.6467,1.64715,2127999999.0
2007-11-09 19:17:00,1.6472,1.6476,1.64715,1.6474,1032999994.0
2007-11-09 19:18:00,1.6474,1.6474,1.647,1.6471,742200000.0
2007-11-09 19:19:00,1.6471,1.6473,1.64705,1.6472,854600000.0
2007-11-09 19:20:00,1.6481,1.6481,1.648,1.648,948800003.0
2007-11-09 19:21:00,1.6471,1.6473,1.647,1.6473,948800003.0
2007-11-09 19:22:00,1.6489,1.6491,1.6487,1.6488,642700000.0
2007-11-09 19:23:00,1.6489,1.6492,1.6485,1.6486,642700000.0
2007-11-09 19:24:00,1.6476,1.6476,1.64725,1.64725,642700000.0
2007-11-09 19:25:00,1.64725,1.6473,1.6471,1.64715,595800004.0
2007-11-09 19:26:00,1.6471,1.6473,1.6471,1.6472,1962899994.0
2007-11-09 19:27:00,1.6471,1.6473,1.6471,1.6472,1675599989.0
2007-11-09 19:28:00,1.6472,1.64725,1.6472,1.6472,1807299995.0
2007-11-09 19:29:00,1.6472,1.6472,1.6472,1.6472,1192500028.0
2007-11-09 19:30:00,1.6497,1.6499,1.6497,1.6498,904099998.0
2007-11-09 19:31:00,1.6473,1.6474,1.6472,1.6473,904099998.0
2007-11-09 19:32:00,1.6473,1.6473,1.6472,1.6472,611600000.0
2007-11-09 19:33:00,1.6472,1.6474,1.6472,1.6473,933500004.0
2007-11-09 19:34:00,1.6473,1.6475,1.6473,1.6474,1667799995.0
2007-11-09 19:35:00,1.6474,1.6477,1.6474,1.6476,1730300010.0
2007-11-09 19:36:00,1.649,1.6493,1.649,1.6492,2126100009.0
2007-11-09 19:37:00,1.6493,1.6493,1.6485,1.6485,2126100009.0
2007-11-09 19:38:00,1.6475,1.6478,1.6475,1.6476,2126100009.0
2007-11-09 19:39:00,1.6486,1.6489,1.6485,1.6489,2009499998.0
2007-11-09 19:40:00,1.648,1.6481,1.6478,1.6481,2009499998.0
2007-11-09 19:41:00,1.6491,1.6491,1.6491,1.6491,1775899994.0
2007-11-09 19:42:00,1.6481,1.6484,1.6481,1.6482,1775899994.0
2007-11-09 19:43:00,1.649,1.6495,1.649,1.6495,1397899990.0
2007-11-09 19:44:00,1.6496,1.6501,1.6496,1.65,1397899990.0
2007-11-09 19:45:00,1.6477,1.6477,1.64745,1.64765,1397899990.0
2007-11-09 19:46:00,1.6501,1.6501,1.6499,1.65,1364400009.0
2007-11-09 19:47:00,1.6499,1.65,1.6499,1.65,1364400009.0
2007-11-09 19:48:00,1.6475,1.6476,1.6474,1.6474,1364400009.0
2007-11-09 19:49:00,1.6474,1.6474,1.6474,1.6474,1469899995.0
2007-11-09 19:50:00,1.6497,1.65,1.6497,1.65,1170299971.0
2007-11-09 19:51:00,1.6501,1.6501,1.6498,1.6498,1170299971.0
2007-11-09 19:52:00,1.647,1.6471,1.647,1.6471,1170299971.0
2007-11-09 19:53:00,1.6471,1.6471,1.6469,1.6471,1655700000.0
2007-11-09 19:54:00,1.6471,1.64715,1.64705,1.6471,623399996.0
2007-11-09 19:55:00,1.6471,1.64715,1.64705,1.64705,778699997.0
2007-11-09 19:56:00,1.64705,1.6471,1.64695,1.64695,633499997.0
2007-11-09 19:57:00,1.64695,1.6471,1.64695,1.6471,707900002.0
2007-11-09 19:58:00,1.6496,1.6497,1.6496,1.6496,1694599995.0
2007-11-09 19:59:00,1.6471,1.6472,1.647,1.6471,1694599995.0
2007-11-09 20:00:00,1.6497,1.6497,1.649,1.649,1748399988.0
2007-11-09 20:01:00,1.6467,1.6469,1.6466,1.6468,1748399988.0
2007-11-09 20:02:00,1.6468,1.6468,1.6465,1.6467,2020799994.0
2007-11-09 20:03:00,1.6467,1.6469,1.64665,1.6469,893400000.0
2007-11-09 20:04:00,1.6492,1.6495,1.6492,1.6493,1752400001.0
2007-11-09 20:05:00,1.6468,1.6472,1.6468,1.64705,1752400001.0
2007-11-09 20:06:00,1.6495,1.6495,1.649,1.6491,2147199998.0
2007-11-09 20:07:00,1.6471,1.6471,1.647,1.647,2147199998.0
2007-11-09 20:08:00,1.647,1.6473,1.64695,1.6472,1989700016.0
2007-11-09 20:09:00,1.6472,1.6473,1.647,1.647,1269000002.0
2007-11-09 20:10:00,1.647,1.6471,1.647,1.64705,900200001.0
2007-11-09 20:11:00,1.6471,1.64725,1.64695,1.6472,1685800009.0
2007-11-09 20:12:00,1.6472,1.6473,1.6472,1.6473,708400001.0
2007-11-09 20:13:00,1.6473,1.6473,1.64715,1.6472,820800000.0
2007-11-09 20:14:00,1.6472,1.64735,1.6471,1.6471,1250000013.0
2007-11-09 20:15:00,1.6471,1.6474,1.64705,1.6474,391200001.0
2007-11-09 20:16:00,1.6474,1.6478,1.6474,1.6477,1082400014.0
2007-11-09 20:17:00,1.6477,1.6486,1.6477,1.6483,1781799998.0
2007-11-09 20:19:00,1.6482,1.6484,1.64795,1.6482,881300010.0
2007-11-09 20:20:00,1.6482,1.6482,1.6481,1.6482,989599978.0
2007-11-09 20:21:00,1.6482,1.6491,1.6482,1.6489,1364699987.0
2007-11-09 20:22:00,1.6505,1.6505,1.6503,1.6504,1708200004.0
2007-11-09 20:23:00,1.6505,1.6508,1.6503,1.6507,1708200004.0
2007-11-09 20:24:00,1.6486,1.6492,1.6486,1.6492,1708200004.0
2007-11-09 20:25:00,1.6492,1.6494,1.649,1.64935,1648300000.0
2007-11-09 20:26:00,1.6494,1.6498,1.64935,1.6497,1540499984.0
2007-11-09 20:27:00,1.6497,1.6498,1.64935,1.64935,502000001.0
2007-11-09 20:28:00,1.6494,1.6498,1.6491,1.6497,1376600008.0
2007-11-09 20:29:00,1.6497,1.65,1.6497,1.6498,1050800003.0
2007-11-09 20:30:00,1.6498,1.6499,1.6498,1.64985,706199985.0
2007-11-09 20:31:00,1.64985,1.65065,1.64975,1.6502,1007900000.0
2007-11-09 20:32:00,1.6502,1.6502,1.64975,1.64975,646600004.0
2007-11-09 20:33:00,1.64975,1.64975,1.6492,1.6494,877799987.0
2007-11-09 20:34:00,1.6494,1.6496,1.649,1.6492,1171199996.0
2007-11-09 20:35:00,1.6492,1.6493,1.6492,1.64925,1287899988.0
2007-11-09 20:36:00,1.6505,1.6505,1.65,1.6501,1548400000.0
2007-11-09 20:37:00,1.6493,1.6494,1.6486,1.6487,1548400000.0
2007-11-09 20:38:00,1.6487,1.6488,1.6486,1.6486,1192199997.0
2007-11-09 20:39:00,1.6487,1.649,1.6486,1.649,1280699996.0
2007-11-09 20:40:00,1.649,1.649,1.64885,1.649,356700000.0
2007-11-09 20:41:00,1.649,1.6491,1.649,1.6491,298300000.0
2007-11-09 20:42:00,1.6491,1.6492,1.649,1.6492,401299999.0
2007-11-09 20:43:00,1.64915,1.64965,1.6491,1.64965,801100007.0
2007-11-09 20:44:00,1.64965,1.6502,1.64965,1.6502,708200000.0
2007-11-09 20:45:00,1.6502,1.6504,1.6501,1.6502,871599997.0
2007-11-09 20:46:00,1.6502,1.6502,1.64985,1.65005,983699989.0
2007-11-09 20:47:00,1.65005,1.65005,1.6499,1.64995,962400017.0
2007-11-09 20:48:00,1.65005,1.65005,1.64985,1.64995,895399999.0
2007-11-09 20:49:00,1.64995,1.64995,1.6497,1.64985,1005299994.0
2007-11-09 20:50:00,1.64985,1.65005,1.64975,1.65005,232300000.0
2007-11-09 20:51:00,1.64995,1.65005,1.64995,1.64995,405400000.0
2007-11-09 20:52:00,1.64995,1.64995,1.64965,1.64965,338400002.0
2007-11-09 20:53:00,1.64965,1.64965,1.6495,1.6495,516400002.0
2007-11-09 20:54:00,1.64955,1.64955,1.64955,1.64955,273800000.0
2007-11-09 20:55:00,1.64955,1.64985,1.64945,1.6495,659599996.0
2007-11-09 20:56:00,1.64955,1.64995,1.6495,1.64985,749800009.0
2007-11-09 20:57:00,1.64985,1.65005,1.6496,1.6496,591200000.0
2007-11-09 20:58:00,1.6496,1.64975,1.64945,1.6496,752100007.0
2007-11-09 20:59:00,1.6496,1.6498,1.6496,1.64965,326999998.0
2007-11-09 21:00:00,1.64965,1.6497,1.649,1.64905,709200008.0
2007-11-09 21:01:00,1.649,1.64925,1.64895,1.64925,635700000.0
2007-11-09 21:02:00,1.64915,1.64945,1.649,1.64945,507200001.0
2007-11-09 21:03:00,1.64945,1.6496,1.64925,1.6494,542699996.0
2007-11-09 21:04:00,1.6494,1.6495,1.64925,1.64935,488299999.0
2007-11-09 21:05:00,1.64935,1.6496,1.6493,1.6496,672999998.0
2007-11-09 21:06:00,1.6496,1.6496,1.64905,1.64915,552999999.0
2007-11-09 21:07:00,1.64915,1.64965,1.64915,1.64945,278200000.0
2007-11-09 21:08:00,1.64945,1.6496,1.64935,1.6494,318700000.0
2007-11-09 21:09:00,1.64935,1.6496,1.64925,1.64925,388150000.0
2007-11-09 21:10:00,1.64925,1.64945,1.6492,1.64945,344800000.0
2007-11-09 21:11:00,1.64945,1.64955,1.6492,1.64935,382500002.0
2007-11-09 21:12:00,1.64935,1.6498,1.64925,1.64975,449300000.0
2007-11-09 21:13:00,1.64975,1.6498,1.64965,1.6498,588200000.0
2007-11-09 21:14:00,1.6498,1.64985,1.64975,1.6498,312800000.0
2007-11-09 21:15:00,1.6498,1.64995,1.64965,1.6497,156100000.0
2007-11-09 21:16:00,1.6497,1.65025,1.6497,1.65025,518000000.0
2007-11-09 21:17:00,1.65025,1.65035,1.65025,1.65025,191200000.0
2007-11-09 21:18:00,1.65025,1.65025,1.65015,1.65015,130000000.0
2007-11-09 21:19:00,1.65025,1.6503,1.6502,1.6503,200500000.0
2007-11-09 21:20:00,1.6503,1.6506,1.65015,1.65025,432400000.0
2007-11-09 21:21:00,1.65025,1.6506,1.65025,1.6506,533300000.0
2007-11-09 21:22:00,1.6506,1.6506,1.6504,1.6505,487900000.0
2007-11-09 21:23:00,1.6505,1.6509,1.6504,1.6509,812700000.0
2007-11-09 21:24:00,1.6509,1.65115,1.6507,1.65085,1096499999.0
2007-11-09 21:25:00,1.6509,1.6511,1.65055,1.6506,450000000.0
2007-11-09 21:26:00,1.6506,1.65075,1.65055,1.65065,570900000.0
2007-11-09 21:27:00,1.65065,1.6509,1.65055,1.6508,637800000.0
2007-11-09 21:28:00,1.6508,1.65105,1.65065,1.65105,605000000.0
2007-11-09 21:29:00,1.651,1.65105,1.6507,1.65075,420700003.0
2007-11-09 21:30:00,1.6507,1.65105,1.6507,1.65085,321600001.0
2007-11-09 21:31:00,1.65085,1.6509,1.65075,1.65085,332399998.0
2007-11-09 21:32:00,1.65085,1.65085,1.6505,1.65065,435600000.0
2007-11-09 21:33:00,1.65065,1.6507,1.65055,1.65065,725750012.0
2007-11-09 21:34:00,1.65065,1.65065,1.65045,1.65055,431499997.0
2007-11-09 21:35:00,1.65055,1.6507,1.65055,1.65055,202700000.0
2007-11-09 21:36:00,1.65055,1.6506,1.65015,1.65025,400100000.0
2007-11-09 21:37:00,1.65025,1.6504,1.65025,1.6504,373400000.0
2007-11-09 21:38:00,1.6503,1.65045,1.65025,1.6503,294800000.0
2007-11-09 21:39:00,1.6503,1.6504,1.65025,1.65035,699399999.0
2007-11-09 21:40:00,1.6504,1.6504,1.65015,1.6503,458500000.0
2007-11-09 21:41:00,1.6503,1.6503,1.65,1.65005,430300000.0
2007-11-09 21:42:00,1.65005,1.65045,1.65,1.6503,665700000.0
2007-11-09 21:43:00,1.6503,1.6507,1.6503,1.6506,737000000.0
2007-11-09 21:44:00,1.6506,1.6507,1.65045,1.65065,715700002.0
2007-11-09 21:45:00,1.65065,1.6508,1.65065,1.6508,479200000.0
2007-11-09 21:46:00,1.6508,1.651,1.6508,1.6508,675100002.0
2007-11-09 21:47:00,1.6508,1.651,1.6507,1.65075,601200002.0
2007-11-09 21:48:00,1.65075,1.6509,1.65065,1.6507,657900005.0
2007-11-09 21:49:00,1.6507,1.6509,1.6506,1.6506,727500000.0
2007-11-09 21:50:00,1.6506,1.6507,1.6503,1.6503,912800000.0
2007-11-09 21:51:00,1.6503,1.6505,1.6498,1.65045,1456299999.0
2007-11-09 21:52:00,1.65045,1.65045,1.65005,1.65025,425399992.0
2007-11-09 21:53:00,1.65025,1.65045,1.65025,1.6504,685100008.0
2007-11-09 21:54:00,1.6504,1.6505,1.65025,1.65045,1077499993.0
2007-11-09 21:55:00,1.6504,1.65065,1.65015,1.6502,769099997.0
2007-11-09 21:56:00,1.6502,1.6502,1.64995,1.65005,677700000.0
2007-11-09 21:57:00,1.65,1.6502,1.64995,1.65,731800000.0
2007-11-09 21:58:00,1.65005,1.65025,1.64995,1.6502,784000000.0
2007-11-09 21:59:00,1.6502,1.6502,1.6501,1.6502,627500000.0
2007-11-09 22:00:00,1.65015,1.6502,1.64995,1.65005,779799999.0
2007-11-09 22:01:00,1.65005,1.6502,1.64995,1.6501,706200001.0
2007-11-09 22:02:00,1.6501,1.6501,1.6495,1.6495,774000000.0
2007-11-09 22:03:00,1.6495,1.6496,1.64945,1.64955,734100001.0
2007-11-09 22:04:00,1.64955,1.6498,1.64955,1.64965,650400000.0
2007-11-09 22:05:00,1.64965,1.6498,1.64955,1.64955,948899986.0
2007-11-09 22:06:00,1.6496,1.6496,1.6494,1.6494,517499990.0
2007-11-09 22:07:00,1.6494,1.64995,1.6494,1.64985,581099999.0
2007-11-09 22:08:00,1.64985,1.65005,1.6498,1.6499,467500000.0
2007-11-09 22:09:00,1.64995,1.64995,1.6498,1.6498,274000000.0
2007-11-09 22:10:00,1.6498,1.64995,1.6498,1.6499,697100000.0
2007-11-09 22:11:00,1.64985,1.6499,1.6495,1.6495,1516600003.0
2007-11-09 22:12:00,1.6495,1.6497,1.64945,1.6495,1028400001.0
2007-11-09 22:13:00,1.6495,1.6495,1.6493,1.6493,1040100000.0
2007-11-09 22:14:00,1.6493,1.6495,1.6493,1.6493,604000000.0
2007-11-09 22:15:00,1.6493,1.6497,1.64925,1.6494,1057299996.0
2007-11-09 22:16:00,1.6494,1.6497,1.64935,1.6496,1256000001.0
2007-11-09 22:17:00,1.6496,1.6496,1.64935,1.6494,1064400001.0
2007-11-09 22:18:00,1.64945,1.6495,1.6492,1.6492,1103800018.0
2007-11-09 22:19:00,1.64935,1.6495,1.6492,1.6492,1334700011.0
2007-11-09 22:20:00,1.6492,1.64925,1.64865,1.649,670800000.0
2007-11-09 22:21:00,1.649,1.6493,1.6488,1.64925,1272900007.0
2007-11-09 22:22:00,1.6493,1.6493,1.64905,1.64905,574799995.0
2007-11-09 22:23:00,1.64905,1.6493,1.649,1.64925,485700000.0
2007-11-09 22:24:00,1.64925,1.6494,1.64925,1.6493,557500000.0
2007-11-09 22:25:00,1.6493,1.6493,1.6488,1.64895,924899999.0
2007-11-09 22:26:00,1.64895,1.6491,1.6487,1.64875,675400002.0
2007-11-09 22:27:00,1.64875,1.64895,1.64875,1.64895,727950002.0
2007-11-09 22:28:00,1.64895,1.649,1.64885,1.649,381300000.0
2007-11-09 22:29:00,1.649,1.649,1.64835,1.6484,883199998.0
2007-11-09 22:30:00,1.64835,1.6487,1.64835,1.6486,697300002.0
2007-11-09 22:31:00,1.6486,1.6486,1.64815,1.6485,1087699994.0
2007-11-09 22:32:00,1.6485,1.6487,1.64845,1.6487,490200000.0
2007-11-09 22:33:00,1.6487,1.6487,1.6485,1.6485,359299999.0
2007-11-09 22:34:00,1.6485,1.6485,1.64815,1.6482,853700001.0
2007-11-09 22:35:00,1.6482,1.64825,1.64805,1.6481,728099997.0
2007-11-09 22:36:00,1.64805,1.6482,1.648,1.6482,760199993.0
2007-11-09 22:37:00,1.6482,1.6482,1.64815,1.6482,323700000.0
2007-11-09 22:38:00,1.6482,1.6482,1.64805,1.64805,1142900004.0
2007-11-09 22:39:00,1.6481,1.6483,1.6481,1.6481,660100000.0
2007-11-09 22:40:00,1.6481,1.6482,1.6481,1.6482,983800009.0
2007-11-09 22:41:00,1.64815,1.6483,1.64815,1.6482,606700000.0
2007-11-09 22:42:00,1.6482,1.6482,1.64815,1.64815,164300000.0
2007-11-09 22:43:00,1.64815,1.64825,1.64805,1.6482,789899999.0
2007-11-09 22:44:00,1.6482,1.6482,1.64805,1.6481,1094399992.0
2007-11-09 22:45:00,1.6481,1.64825,1.648,1.64805,925299996.0
2007-11-09 22:46:00,1.64815,1.6482,1.64815,1.6482,211199994.0
2007-11-09 22:47:00,1.6482,1.6482,1.64805,1.6481,591000000.0
2007-11-09 22:48:00,1.64805,1.6482,1.64805,1.6482,963499999.0
2007-11-09 22:49:00,1.6482,1.6482,1.6481,1.6481,521000000.0
2007-11-09 22:50:00,1.6481,1.6481,1.64795,1.64795,1305200000.0
2007-11-09 22:51:00,1.64795,1.64815,1.64795,1.648,1107499994.0
2007-11-09 22:52:00,1.648,1.648,1.64755,1.6477,851800000.0
2007-11-09 22:53:00,1.6477,1.6477,1.64745,1.64755,594300000.0
2007-11-09 22:54:00,1.6475,1.64755,1.64745,1.6475,643600003.0
2007-11-09 22:55:00,1.6475,1.6477,1.64745,1.6477,1140200001.0
2007-11-09 22:56:00,1.6477,1.648,1.6477,1.6478,785100002.0
2007-11-09 22:57:00,1.64775,1.64795,1.64765,1.6478,1589200003.0
2007-11-09 22:58:00,1.6478,1.6478,1.6474,1.6476,1409599994.0
2007-11-09 22:59:00,1.6476,1.6477,1.64745,1.64765,1106000002.0
2007-11-09 23:00:00,1.64765,1.6477,1.6475,1.6476,762000000.0
2007-11-09 23:01:00,1.64748,1.64761,1.64746,1.64746,733600002.0
2007-11-09 23:02:00,1.64732,1.64743,1.64697,1.64737,224500002.0
2007-11-09 23:03:00,1.64749,1.64763,1.64747,1.64747,711500001.0
2007-11-09 23:04:00,1.64744,1.64744,1.6472,1.64743,349299999.0
2007-11-09 23:05:00,1.64746,1.64746,1.64723,1.64738,1103600002.0
2007-11-09 23:06:00,1.64743,1.64768,1.64736,1.64752,1177999999.0
2007-11-09 23:07:00,1.6475,1.64758,1.6474,1.64758,852500000.0
2007-11-09 23:08:00,1.64763,1.64774,1.64752,1.64763,833700001.0
2007-11-09 23:09:00,1.64767,1.64774,1.64758,1.64773,895399999.0
2007-11-09 23:10:00,1.64772,1.64778,1.64762,1.64763,713199999.0
2007-11-09 23:11:00,1.64758,1.64758,1.64742,1.64748,755599999.0
2007-11-09 23:12:00,1.64745,1.64749,1.64725,1.64749,390299999.0
2007-11-09 23:13:00,1.64745,1.64748,1.64724,1.64744,910999999.0
2007-11-09 23:14:00,1.6475,1.64757,1.64738,1.6474,753399999.0
2007-11-09 23:15:00,1.64735,1.64735,1.64703,1.64729,417700001.0
2007-11-09 23:16:00,1.64722,1.64756,1.64722,1.64747,642899999.0
2007-11-09 23:17:00,1.64753,1.64754,1.64736,1.64738,1313300005.0
2007-11-09 23:18:00,1.64742,1.64773,1.64742,1.6475,771400000.0
2007-11-09 23:19:00,1.64746,1.64748,1.64738,1.64748,247099998.0
2007-11-09 23:20:00,1.64748,1.64748,1.64726,1.64747,222799999.0
2007-11-09 23:21:00,1.64747,1.64748,1.64731,1.64748,235400000.0
2007-11-09 23:22:00,1.64748,1.64754,1.64737,1.64749,812799997.0
2007-11-09 23:23:00,1.64745,1.64745,1.64724,1.64736,827600001.0
2007-11-09 23:24:00,1.64741,1.64747,1.64725,1.64726,431400001.0
2007-11-09 23:25:00,1.64727,1.64742,1.64727,1.64734,237100001.0
2007-11-09 23:26:00,1.6473,1.6475,1.64715,1.64715,514600002.0
2007-11-09 23:27:00,1.64718,1.64734,1.64718,1.64734,213000000.0
2007-11-09 23:28:00,1.64738,1.64753,1.6473,1.64736,377800001.0
2007-11-09 23:29:00,1.64721,1.64721,1.64611,1.64637,567899997.0
2007-11-09 23:30:00,1.6464,1.64685,1.64633,1.64679,446499999.0
2007-11-09 23:31:00,1.64688,1.64717,1.64674,1.64717,663499998.0
2007-11-09 23:32:00,1.6472,1.64729,1.64697,1.64724,803199998.0
2007-11-09 23:33:00,1.64734,1.64787,1.64734,1.64751,469300002.0
2007-11-09 23:34:00,1.64746,1.64746,1.64736,1.64742,837399999.0
2007-11-09 23:35:00,1.64739,1.64739,1.64725,1.64727,361999999.0
2007-11-09 23:36:00,1.64735,1.64745,1.64727,1.64727,313400000.0
2007-11-09 23:37:00,1.64725,1.64725,1.64708,1.64717,359899999.0
2007-11-09 23:38:00,1.64716,1.64716,1.64674,1.64682,279599999.0
2007-11-09 23:39:00,1.64688,1.64706,1.64688,1.64706,181600000.0
2007-11-09 23:40:00,1.6471,1.64721,1.64701,1.64706,747699998.0
2007-11-09 23:41:00,1.64709,1.64709,1.64697,1.647,566000000.0
2007-11-09 23:42:00,1.64698,1.64721,1.64698,1.64707,357199998.0
2007-11-09 23:43:00,1.64706,1.64725,1.64706,1.64711,698599998.0
2007-11-09 23:44:00,1.64707,1.64732,1.64705,1.64714,408399999.0
2007-11-09 23:45:00,1.64717,1.64718,1.64703,1.64703,104800000.0
2007-11-09 23:46:00,1.64696,1.64722,1.64694,1.64722,434600001.0
2007-11-09 23:47:00,1.6472,1.6472,1.64705,1.64716,263200000.0
2007-11-09 23:48:00,1.64715,1.64728,1.64707,1.64725,484600001.0
2007-11-09 23:49:00,1.64725,1.64742,1.64703,1.64703,468600000.0
2007-11-09 23:50:00,1.64709,1.64751,1.64709,1.64727,278700001.0
2007-11-09 23:51:00,1.64728,1.64756,1.64725,1.64727,423300002.0
2007-11-09 23:52:00,1.6473,1.64767,1.6473,1.64739,270100000.0
2007-11-09 23:53:00,1.64733,1.64737,1.64706,1.64735,233899999.0
2007-11-09 23:54:00,1.64736,1.64739,1.64726,1.64739,448299998.0
2007-11-09 23:55:00,1.64738,1.64738,1.6472,1.64736,343799999.0
2007-11-09 23:56:00,1.64736,1.64736,1.64714,1.6472,254799999.0
2007-11-09 23:57:00,1.64719,1.64728,1.64717,1.64726,978699997.0
2007-11-09 23:58:00,1.64726,1.64736,1.64719,1.64722,817399997.0
2007-11-09 23:59:00,1.64719,1.64719,1.64695,1.647,813700002.0
2007-11-12 00:00:00,1.64632,1.64646,1.64609,1.64609,305700000.0
2007-11-12 00:01:00,1.64632,1.64649,1.64593,1.64593,247000002.0
2007-11-12 00:02:00,1.64621,1.64644,1.64612,1.64632,594499997.0
2007-11-12 00:03:00,1.64621,1.64642,1.64602,1.64602,335600000.0
2007-11-12 00:04:00,1.6464,1.6467,1.6464,1.6465,226600000.0
2007-11-12 00:05:00,1.6465,1.6465,1.6462,1.6462,276499999.0
2007-11-12 00:06:00,1.6463,1.6464,1.6462,1.6462,147700000.0
2007-11-12 00:07:00,1.6462,1.6463,1.6462,1.6462,121800000.0
2007-11-12 00:08:00,1.6462,1.6463,1.6461,1.6461,347000000.0
2007-11-12 00:09:00,1.6461,1.6462,1.646,1.646,395400000.0
2007-11-12 00:10:00,1.646,1.6461,1.6456,1.6457,279900003.0
2007-11-12 00:11:00,1.6456,1.6458,1.6456,1.6456,79200000.0
2007-11-12 00:12:00,1.6455,1.6458,1.6455,1.6456,52500000.0
2007-11-12 00:13:00,1.6456,1.6458,1.6456,1.6458,171500000.0
2007-11-12 00:14:00,1.6458,1.6459,1.6456,1.6459,227700000.0
2007-11-12 00:15:00,1.6459,1.6459,1.6457,1.6457,24000000.0
2007-11-12 00:16:00,1.646,1.6467,1.6456,1.6456,211700000.0
2007-11-12 00:17:00,1.6456,1.6457,1.6454,1.6454,246300000.0
2007-11-12 00:18:00,1.6454,1.6454,1.6452,1.6452,569200000.0
2007-11-12 00:19:00,1.6452,1.6453,1.6448,1.645,775100000.0
2007-11-12 00:20:00,1.645,1.6452,1.6448,1.6448,388800001.0
2007-11-12 00:21:00,1.6448,1.645,1.6447,1.6449,414799995.0
2007-11-12 00:22:00,1.6449,1.645,1.6447,1.645,577199996.0
2007-11-12 00:23:00,1.645,1.645,1.6447,1.6449,322699998.0
2007-11-12 00:24:00,1.6448,1.6451,1.6446,1.6451,924400001.0
2007-11-12 00:25:00,1.6451,1.6451,1.645,1.645,123800000.0
2007-11-12 00:26:00,1.645,1.6452,1.645,1.6452,569000000.0
2007-11-12 00:27:00,1.6452,1.6452,1.6451,1.6452,291100000.0
2007-11-12 00:28:00,1.6452,1.6452,1.6451,1.6452,300700000.0
2007-11-12 00:29:00,1.6452,1.6452,1.6451,1.6452,500000000.0
2007-11-12 00:30:00,1.6452,1.6454,1.645,1.6451,611000001.0
2007-11-12 00:31:00,1.6451,1.6452,1.645,1.6452,465899998.0
2007-11-12 00:32:00,1.6452,1.6453,1.645,1.645,660399985.0
2007-11-12 00:33:00,1.6451,1.6452,1.645,1.645,383299998.0
2007-11-12 00:34:00,1.6451,1.6453,1.645,1.645,807399990.0
2007-11-12 00:35:00,1.645,1.64565,1.645,1.6454,1134700002.0
2007-11-12 00:36:00,1.6454,1.6455,1.6451,1.6454,926900014.0
2007-11-12 00:37:00,1.6453,1.6456,1.6453,1.6456,624600002.0
2007-11-12 00:38:00,1.6456,1.6456,1.6451,1.6454,929100002.0
2007-11-12 00:39:00,1.6453,1.6453,1.6453,1.6453,127600003.0
2007-11-12 00:40:00,1.6453,1.6454,1.6453,1.6454,211000000.0
2007-11-12 00:41:00,1.6454,1.6455,1.6454,1.6454,620000000.0
2007-11-12 00:42:00,1.6454,1.6454,1.6451,1.6454,375300002.0
2007-11-12 00:43:00,1.6454,1.6455,1.6451,1.6454,888700002.0
2007-11-12 00:44:00,1.6454,1.6455,1.6453,1.6454,73600001.0
2007-11-12 00:45:00,1.6455,1.6455,1.6455,1.6455,78700000.0
2007-11-12 00:46:00,1.6455,1.6455,1.6454,1.6455,319199998.0
2007-11-12 00:47:00,1.6455,1.6455,1.645,1.6452,692099999.0
2007-11-12 00:48:00,1.6451,1.6453,1.64505,1.64515,582400000.0
2007-11-12 00:49:00,1.64515,1.6452,1.645,1.6451,154700001.0
2007-11-12 00:50:00,1.6451,1.6451,1.6451,1.6451,221300000.0
2007-11-12 00:51:00,1.6451,1.6451,1.6451,1.6451,495599996.0
2007-11-12 00:52:00,1.6451,1.6453,1.6451,1.64525,306299991.0
2007-11-12 00:53:00,1.64525,1.64525,1.6452,1.64525,32000000.0
2007-11-12 00:54:00,1.6452,1.64525,1.6452,1.64525,63300000.0
2007-11-12 00:55:00,1.64525,1.64525,1.6452,1.64525,32800000.0
2007-11-12 00:56:00,1.64525,1.64525,1.6452,1.6452,38400000.0
2007-11-12 00:57:00,1.6452,1.6452,1.6452,1.6452,196000000.0
2007-11-12 00:58:00,1.6452,1.6452,1.6451,1.6452,194299999.0
2007-11-12 00:59:00,1.6452,1.6452,1.64495,1.6451,638999998.0
2007-11-12 01:00:00,1.6451,1.6452,1.64495,1.6451,500099999.0
2007-11-12 01:01:00,1.6451,1.6451,1.6451,1.6451,179200000.0
2007-11-12 01:02:00,1.6451,1.6451,1.6451,1.6451,364800000.0
2007-11-12 01:03:00,1.6451,1.6451,1.6451,1.6451,166400000.0
2007-11-12 01:04:00,1.6451,1.6451,1.645,1.6451,101300001.0
2007-11-12 01:05:00,1.6451,1.6452,1.6451,1.6451,578900000.0
2007-11-12 01:06:00,1.6451,1.6453,1.64505,1.64505,560500004.0
2007-11-12 01:07:00,1.6451,1.6451,1.645,1.645,585500018.0
2007-11-12 01:08:00,1.645,1.6452,1.645,1.6451,500000010.0
2007-11-12 01:09:00,1.6451,1.6452,1.645,1.645,298100006.0
2007-11-12 01:10:00,1.645,1.6453,1.645,1.6453,525599998.0
2007-11-12 01:11:00,1.6453,1.6453,1.6453,1.6453,84000000.0
2007-11-12 01:12:00,1.6453,1.6453,1.64525,1.64525,93400000.0
2007-11-12 01:13:00,1.64525,1.6454,1.64525,1.6453,177600000.0
2007-11-12 01:14:00,1.6454,1.6454,1.64525,1.6453,194800000.0
2007-11-12 01:15:00,1.64525,1.6454,1.64525,1.64525,265500002.0
2007-11-12 01:16:00,1.64525,1.6453,1.6451,1.6453,450499999.0
2007-11-12 01:17:00,1.6453,1.6453,1.6452,1.6452,93300000.0
2007-11-12 01:18:00,1.6453,1.6453,1.6452,1.6452,217100000.0
2007-11-12 01:19:00,1.6452,1.6452,1.6452,1.6452,12000000.0
2007-11-12 01:20:00,1.64515,1.6452,1.64515,1.6452,73900000.0
2007-11-12 01:21:00,1.6452,1.6452,1.6451,1.6452,273800003.0
2007-11-12 01:22:00,1.6452,1.6452,1.6452,1.6452,219400000.0
2007-11-12 01:23:00,1.6452,1.6452,1.6451,1.6451,220300000.0
2007-11-12 01:24:00,1.6451,1.6452,1.6451,1.6452,315200000.0
2007-11-12 01:25:00,1.6452,1.6452,1.64515,1.6452,175100000.0
2007-11-12 01:26:00,1.64515,1.6452,1.6451,1.64515,444200002.0
2007-11-12 01:27:00,1.6452,1.6453,1.64515,1.6452,320700000.0
2007-11-12 01:28:00,1.6452,1.6452,1.64515,1.6452,73400000.0
2007-11-12 01:29:00,1.6452,1.6452,1.64505,1.64505,114699998.0
2007-11-12 01:30:00,1.6451,1.6452,1.6451,1.6452,123499996.0
2007-11-12 01:31:00,1.6452,1.6452,1.6452,1.6452,102400000.0
2007-11-12 01:32:00,1.6452,1.6452,1.6451,1.6452,237500000.0
2007-11-12 01:33:00,1.6452,1.6453,1.64515,1.6452,345899998.0
2007-11-12 01:34:00,1.6452,1.6453,1.6452,1.6452,185200000.0
2007-11-12 01:35:00,1.6452,1.6453,1.6452,1.6453,158700000.0
2007-11-12 01:36:00,1.6453,1.6454,1.6453,1.6454,346500000.0
2007-11-12 01:37:00,1.6454,1.6454,1.6452,1.6452,572100011.0
2007-11-12 01:38:00,1.6452,1.6453,1.6452,1.6453,310800004.0
2007-11-12 01:39:00,1.64525,1.6453,1.6452,1.6453,281300003.0
2007-11-12 01:40:00,1.6453,1.6453,1.6452,1.6453,220500002.0
2007-11-12 01:41:00,1.6453,1.6454,1.6453,1.6453,308000000.0
2007-11-12 01:42:00,1.6453,1.6453,1.6453,1.6453,132000000.0
2007-11-12 01:43:00,1.6453,1.6455,1.6453,1.6455,203600000.0
2007-11-12 01:44:00,1.6455,1.6455,1.6455,1.6455,264000000.0
2007-11-12 01:45:00,1.6455,1.6455,1.6455,1.6455,48000000.0
2007-11-12 01:46:00,1.6455,1.6456,1.6455,1.6456,295200000.0
2007-11-12 01:47:00,1.6456,1.6456,1.6455,1.6455,324700001.0
2007-11-12 01:48:00,1.6455,1.6456,1.64545,1.64545,545300011.0
2007-11-12 01:49:00,1.6455,1.6457,1.6455,1.6456,403600000.0
2007-11-12 01:50:00,1.6456,1.6456,1.6456,1.6456,221600000.0
2007-11-12 01:51:00,1.6456,1.6456,1.6456,1.6456,16000000.0
2007-11-12 01:52:00,1.6456,1.6457,1.6455,1.6457,336699995.0
2007-11-12 01:53:00,1.6457,1.6457,1.6456,1.6457,108600000.0
2007-11-12 01:54:00,1.6457,1.6457,1.6456,1.6456,159200000.0
2007-11-12 01:55:00,1.6456,1.6456,1.6456,1.6456,244000000.0
2007-11-12 01:56:00,1.6456,1.6456,1.6456,1.6456,236000000.0
2007-11-12 01:57:00,1.6456,1.6457,1.6456,1.6456,639200000.0
2007-11-12 01:58:00,1.6456,1.6458,1.64555,1.6456,829700002.0
2007-11-12 01:59:00,1.6456,1.6458,1.64555,1.6458,368900000.0
2007-11-12 02:00:00,1.6458,1.6462,1.64575,1.6462,791299999.0
2007-11-12 02:01:00,1.6462,1.6463,1.6462,1.6463,263800000.0
2007-11-12 02:02:00,1.6463,1.6467,1.6463,1.6464,685500006.0
2007-11-12 02:03:00,1.6464,1.6468,1.6464,1.6468,974400000.0
2007-11-12 02:04:00,1.6468,1.647,1.6465,1.6467,1157100019.0
2007-11-12 02:05:00,1.6467,1.6469,1.6467,1.6469,866899997.0
2007-11-12 02:06:00,1.6464,1.6464,1.6463,1.6463,1054199992.0
2007-11-12 02:07:00,1.6471,1.6474,1.647,1.6473,1054199992.0
2007-11-12 02:08:00,1.6474,1.6474,1.647,1.6471,1051800007.0
2007-11-12 02:09:00,1.6471,1.6474,1.64705,1.6473,1188700005.0
2007-11-12 02:10:00,1.6473,1.6473,1.6468,1.6468,1311599996.0
2007-11-12 02:11:00,1.6469,1.6474,1.6467,1.6472,1943699998.0
2007-11-12 02:12:00,1.6472,1.6474,1.6471,1.6474,1382900001.0
2007-11-12 02:13:00,1.6474,1.6474,1.6472,1.6472,877200000.0
2007-11-12 02:14:00,1.6472,1.6473,1.647,1.6472,791499997.0
2007-11-12 02:15:00,1.6472,1.6474,1.6472,1.6474,1021199997.0
2007-11-12 02:16:00,1.6474,1.6477,1.64735,1.6476,1051300011.0
2007-11-12 02:17:00,1.6476,1.6477,1.6472,1.6473,1663399995.0
2007-11-12 02:18:00,1.6473,1.6474,1.6472,1.64725,979900003.0
2007-11-12 02:19:00,1.6473,1.6475,1.6472,1.6475,1003799992.0
2007-11-12 02:20:00,1.6463,1.6464,1.6461,1.6462,982200005.0
2007-11-12 02:21:00,1.6469,1.64705,1.64685,1.64705,982200005.0
2007-11-12 02:22:00,1.64705,1.64705,1.64695,1.64695,548800006.0
2007-11-12 02:23:00,1.64695,1.64695,1.64695,1.64695,303000002.0
2007-11-12 02:24:00,1.64695,1.64695,1.64695,1.64695,318900017.0
2007-11-12 02:25:00,1.64695,1.64715,1.64695,1.64705,1242600010.0
2007-11-12 02:26:00,1.64705,1.64715,1.64695,1.64715,763600001.0
2007-11-12 02:27:00,1.64714,1.64714,1.64688,1.64694,456400000.0
2007-11-12 02:28:00,1.64695,1.64695,1.6469,1.64695,379500000.0
2007-11-12 02:29:00,1.64695,1.64705,1.64695,1.64705,414200012.0
2007-11-12 02:30:00,1.64705,1.64705,1.64705,1.64705,87800000.0
2007-11-12 02:31:00,1.647,1.64705,1.647,1.64705,606300000.0
2007-11-12 02:32:00,1.64695,1.64715,1.64685,1.64695,1003700012.0
2007-11-12 02:33:00,1.64695,1.64695,1.64685,1.64695,449200012.0
2007-11-12 02:34:00,1.64695,1.64695,1.6468,1.64695,903400000.0
2007-11-12 02:35:00,1.64695,1.64695,1.64665,1.64675,445600002.0
2007-11-12 02:36:00,1.64675,1.64675,1.64675,1.64675,89600000.0
2007-11-12 02:37:00,1.64675,1.64685,1.64665,1.64675,725400005.0
2007-11-12 02:38:00,1.64685,1.64695,1.64675,1.64695,510100001.0
2007-11-12 02:39:00,1.64695,1.64715,1.64695,1.64695,452500000.0
2007-11-12 02:40:00,1.64695,1.64695,1.64685,1.64695,954100009.0
2007-11-12 02:41:00,1.64695,1.64725,1.64695,1.64715,1017100008.0
2007-11-12 02:42:00,1.64715,1.64715,1.64705,1.64705,551000001.0
2007-11-12 02:43:00,1.64689,1.64711,1.64682,1.64688,387900000.0
2007-11-12 02:44:00,1.64705,1.64705,1.64705,1.64705,25600000.0
2007-11-12 02:45:00,1.64705,1.64725,1.64695,1.64705,1465100021.0
2007-11-12 02:46:00,1.64705,1.64715,1.64705,1.64705,946000004.0
2007-11-12 02:47:00,1.64705,1.64705,1.64705,1.64705,265200000.0
2007-11-12 02:48:00,1.64705,1.64705,1.64705,1.64705,17600000.0
2007-11-12 02:49:00,1.64705,1.64725,1.6468,1.6468,1270600029.0
2007-11-12 02:50:00,1.64685,1.64685,1.64675,1.64685,996800015.0
2007-11-12 02:51:00,1.64685,1.64685,1.64675,1.6468,1465700021.0
2007-11-12 02:52:00,1.64685,1.64685,1.64635,1.64645,1248900007.0
2007-11-12 02:53:00,1.64635,1.64665,1.6462,1.64665,1062099998.0
2007-11-12 02:54:00,1.64665,1.64675,1.64635,1.64645,1429600017.0
2007-11-12 02:55:00,1.64635,1.64645,1.64635,1.64645,1203500018.0
2007-11-12 02:56:00,1.64645,1.64645,1.64625,1.64625,518200000.0
2007-11-12 02:57:00,1.64625,1.64635,1.64605,1.64615,1769199992.0
2007-11-12 02:58:00,1.64625,1.64635,1.64625,1.64635,1413000015.0
2007-11-12 02:59:00,1.64635,1.64655,1.64605,1.64615,767999995.0
2007-11-12 03:00:00,1.64615,1.64625,1.64615,1.64625,738800010.0
2007-11-12 03:01:00,1.64615,1.64625,1.64615,1.64625,216800000.0
2007-11-12 03:02:00,1.64625,1.64625,1.64625,1.64625,138600000.0
2007-11-12 03:03:00,1.64625,1.64625,1.64625,1.64625,248600000.0
2007-11-12 03:04:00,1.64625,1.64645,1.64625,1.6463,69200000.0
2007-11-12 03:05:00,1.6463,1.64635,1.6462,1.6462,382099999.0
2007-11-12 03:06:00,1.6462,1.64645,1.6462,1.6462,242499999.0
2007-11-12 03:07:00,1.6462,1.64645,1.6462,1.6464,190600000.0
2007-11-12 03:08:00,1.64645,1.64645,1.64625,1.64625,429700000.0
2007-11-12 03:09:00,1.64625,1.64635,1.6461,1.64615,550799985.0
2007-11-12 03:10:00,1.64635,1.64635,1.64615,1.64625,1114100016.0
2007-11-12 03:11:00,1.64625,1.64625,1.64625,1.64625,591100007.0
2007-11-12 03:12:00,1.64625,1.64625,1.64615,1.64615,631000015.0
2007-11-12 03:13:00,1.64615,1.64625,1.64605,1.64625,757700028.0
2007-11-12 03:14:00,1.6462,1.64635,1.64605,1.64615,574000007.0
2007-11-12 03:15:00,1.64605,1.64635,1.64605,1.64615,144800001.0
2007-11-12 03:16:00,1.6456,1.64596,1.6456,1.64588,175200000.0
2007-11-12 03:17:00,1.64615,1.64625,1.64615,1.64625,112500000.0
2007-11-12 03:18:00,1.64625,1.64625,1.64605,1.64615,196800000.0
2007-11-12 03:19:00,1.64615,1.6462,1.6461,1.6462,143600000.0
2007-11-12 03:20:00,1.6462,1.6462,1.64615,1.6462,180300000.0
2007-11-12 03:21:00,1.64615,1.6465,1.6461,1.6465,466300000.0
2007-11-12 03:22:00,1.6465,1.6466,1.6462,1.6463,294100000.0
2007-11-12 03:23:00,1.6463,1.6465,1.64615,1.6462,258900004.0
2007-11-12 03:24:00,1.64615,1.6465,1.64615,1.64635,382600007.0
2007-11-12 03:25:00,1.6466,1.6466,1.64625,1.64625,8400000.0
2007-11-12 03:26:00,1.64625,1.64625,1.64625,1.64625,67200000.0
2007-11-12 03:27:00,1.64625,1.64625,1.64615,1.6462,522000000.0
2007-11-12 03:28:00,1.6462,1.6462,1.6462,1.6462,696199998.0
2007-11-12 03:29:00,1.6462,1.6465,1.6462,1.6465,324200000.0
2007-11-12 03:30:00,1.6464,1.6465,1.64615,1.64645,207500002.0
2007-11-12 03:31:00,1.6465,1.6466,1.64625,1.64645,445599999.0
2007-11-12 03:32:00,1.6465,1.6465,1.6465,1.6465,131900000.0
2007-11-12 03:33:00,1.6465,1.6468,1.6465,1.64675,281500000.0
2007-11-12 03:34:00,1.6468,1.6468,1.6467,1.6468,338200003.0
2007-11-12 03:35:00,1.6466,1.6467,1.64641,1.6467,158000000.0
2007-11-12 03:36:00,1.64685,1.64695,1.64685,1.64695,69400000.0
2007-11-12 03:37:00,1.64695,1.647,1.6468,1.647,467100006.0
2007-11-12 03:38:00,1.647,1.647,1.647,1.647,289000000.0
2007-11-12 03:39:00,1.647,1.647,1.6469,1.6469,304199994.0
2007-11-12 03:40:00,1.6469,1.647,1.6469,1.647,502300000.0
2007-11-12 03:41:00,1.647,1.647,1.6469,1.6469,267100000.0
2007-11-12 03:42:00,1.6469,1.647,1.64685,1.6469,292000000.0
2007-11-12 03:43:00,1.6469,1.6469,1.6465,1.6466,718199998.0
2007-11-12 03:44:00,1.64665,1.64665,1.6464,1.64655,253900000.0
2007-11-12 03:45:00,1.64655,1.64655,1.64645,1.64655,928200007.0
2007-11-12 03:46:00,1.64655,1.64655,1.64645,1.64655,917300004.0
2007-11-12 03:47:00,1.64655,1.64665,1.64655,1.64665,108900000.0
2007-11-12 03:48:00,1.6466,1.6466,1.6464,1.64655,284700000.0
2007-11-12 03:49:00,1.6466,1.6466,1.64645,1.6466,131900003.0
2007-11-12 03:50:00,1.6466,1.6466,1.64645,1.6465,104600002.0
2007-11-12 03:51:00,1.6465,1.6465,1.64615,1.6462,551300004.0
2007-11-12 03:52:00,1.6462,1.6467,1.64615,1.64625,957300000.0
2007-11-12 03:53:00,1.64635,1.6464,1.6462,1.6464,278000000.0
2007-11-12 03:54:00,1.6464,1.6464,1.6462,1.6462,461000000.0
2007-11-12 03:55:00,1.6462,1.6462,1.6461,1.6461,102900000.0
2007-11-12 03:56:00,1.6461,1.64615,1.64595,1.646,344999997.0
2007-11-12 03:57:00,1.646,1.64605,1.64595,1.64605,268600000.0
2007-11-12 03:58:00,1.64605,1.6461,1.646,1.646,153650000.0
2007-11-12 03:59:00,1.646,1.6462,1.646,1.6461,262650000.0
2007-11-12 04:00:00,1.6461,1.6461,1.64595,1.646,193699999.0
2007-11-12 04:01:00,1.64595,1.6461,1.64595,1.646,197400000.0
2007-11-12 04:02:00,1.646,1.646,1.64585,1.646,236600000.0
2007-11-12 04:03:00,1.646,1.646,1.6459,1.64595,115100000.0
2007-11-12 04:04:00,1.64595,1.646,1.64585,1.64595,69300000.0
2007-11-12 04:05:00,1.64595,1.646,1.6458,1.64585,110850000.0
2007-11-12 04:06:00,1.6458,1.6459,1.64555,1.64565,134250000.0
2007-11-12 04:07:00,1.64565,1.6457,1.6456,1.64565,180200000.0
2007-11-12 04:08:00,1.6457,1.6457,1.64565,1.64565,154400000.0
2007-11-12 04:09:00,1.64565,1.6457,1.6451,1.6454,610300000.0
2007-11-12 04:10:00,1.6454,1.6454,1.6453,1.6454,187900000.0
2007-11-12 04:11:00,1.6454,1.6454,1.6451,1.6451,240800000.0
2007-11-12 04:12:00,1.6451,1.6451,1.64505,1.64505,597700011.0
2007-11-12 04:13:00,1.64505,1.6451,1.64505,1.6451,201000000.0
2007-11-12 04:14:00,1.6451,1.6451,1.6451,1.6451,286200000.0
2007-11-12 04:15:00,1.6451,1.64535,1.6451,1.6453,359800000.0
2007-11-12 04:16:00,1.6453,1.6455,1.64525,1.6455,476400000.0
2007-11-12 04:17:00,1.6455,1.6455,1.6451,1.6453,385700000.0
2007-11-12 04:18:00,1.6453,1.6455,1.64525,1.6455,148100000.0
2007-11-12 04:19:00,1.6455,1.64555,1.64545,1.6455,241100000.0
2007-11-12 04:20:00,1.64545,1.6455,1.64545,1.64545,217900000.0
2007-11-12 04:21:00,1.64545,1.6456,1.64545,1.6455,317600000.0
2007-11-12 04:22:00,1.64545,1.6455,1.64545,1.6455,336400000.0
2007-11-12 04:23:00,1.6455,1.6455,1.64545,1.6455,101800000.0
2007-11-12 04:24:00,1.6455,1.6455,1.64545,1.6455,124000000.0
2007-11-12 04:25:00,1.6455,1.6455,1.64535,1.64535,284800000.0
2007-11-12 04:26:00,1.64535,1.6455,1.64525,1.6455,218999999.0
2007-11-12 04:27:00,1.64535,1.6455,1.64535,1.6455,299000000.0
2007-11-12 04:28:00,1.6455,1.6455,1.6455,1.6455,58300000.0
2007-11-12 04:29:00,1.6455,1.6455,1.64535,1.64535,245600005.0
2007-11-12 04:30:00,1.64535,1.6456,1.64535,1.6455,307600002.0
2007-11-12 04:31:00,1.6455,1.6455,1.64545,1.64545,184000000.0
2007-11-12 04:32:00,1.6455,1.6455,1.64545,1.64545,9600000.0
2007-11-12 04:33:00,1.64545,1.6456,1.64545,1.6456,140200000.0
2007-11-12 04:34:00,1.6456,1.6456,1.64525,1.64545,172499998.0
2007-11-12 04:35:00,1.64545,1.6455,1.64535,1.64535,117200000.0
2007-11-12 04:36:00,1.64535,1.6455,1.64535,1.6455,51000000.0
2007-11-12 04:37:00,1.64525,1.6455,1.64525,1.6455,180300003.0
2007-11-12 04:38:00,1.6454,1.6455,1.6454,1.6455,29100000.0
2007-11-12 04:39:00,1.6455,1.64555,1.64545,1.6455,115900000.0
2007-11-12 04:40:00,1.6455,1.6455,1.6452,1.6452,54100000.0
2007-11-12 04:41:00,1.6455,1.64555,1.64535,1.64535,166300000.0
2007-11-12 04:42:00,1.64535,1.6455,1.64535,1.6455,215700000.0
2007-11-12 04:43:00,1.6455,1.6455,1.64545,1.64545,140800000.0
2007-11-12 04:44:00,1.64545,1.64545,1.6453,1.6453,63000000.0
2007-11-12 04:45:00,1.6453,1.6453,1.64515,1.64525,183700000.0
2007-11-12 04:46:00,1.64525,1.6454,1.64525,1.64525,163900000.0
2007-11-12 04:47:00,1.6453,1.6453,1.6452,1.6452,197000000.0
2007-11-12 04:48:00,1.6452,1.6455,1.64505,1.6454,474700001.0
2007-11-12 04:49:00,1.6454,1.6456,1.6454,1.6455,277700000.0
2007-11-12 04:50:00,1.6455,1.6456,1.64535,1.6454,213799999.0
2007-11-12 04:51:00,1.64535,1.6454,1.64535,1.6454,216300000.0
2007-11-12 04:52:00,1.64535,1.6454,1.64535,1.6454,164000000.0
2007-11-12 04:53:00,1.6454,1.6455,1.64535,1.64535,194300000.0
2007-11-12 04:54:00,1.6456,1.6456,1.6455,1.6456,273900000.0
2007-11-12 04:55:00,1.64555,1.6457,1.64545,1.64545,262400000.0
2007-11-12 04:56:00,1.64545,1.6456,1.6454,1.6454,268400000.0
2007-11-12 04:57:00,1.6454,1.6456,1.6454,1.6456,192300000.0
2007-11-12 04:58:00,1.6456,1.6456,1.64555,1.6456,262900000.0
2007-11-12 04:59:00,1.6456,1.6456,1.64535,1.6455,51100000.0
2007-11-12 05:00:00,1.6455,1.6456,1.64505,1.6451,543199992.0
2007-11-12 05:01:00,1.6451,1.64535,1.64505,1.64535,448400001.0
2007-11-12 05:02:00,1.64525,1.6455,1.64525,1.6455,235600001.0
2007-11-12 05:03:00,1.6455,1.6455,1.64545,1.6455,62100000.0
2007-11-12 05:04:00,1.6455,1.6456,1.64545,1.64545,102000000.0
2007-11-12 05:05:00,1.64555,1.6456,1.64555,1.6456,206899992.0
2007-11-12 05:06:00,1.64555,1.6456,1.64555,1.6456,103399995.0
2007-11-12 05:07:00,1.6456,1.6456,1.64555,1.64555,227100000.0
2007-11-12 05:08:00,1.64555,1.6456,1.64545,1.64545,284100003.0
2007-11-12 05:09:00,1.6456,1.6458,1.6456,1.6457,130300000.0
2007-11-12 05:10:00,1.6457,1.64585,1.6457,1.64585,52700000.0
2007-11-12 05:11:00,1.6458,1.64585,1.6456,1.6456,97600000.0
2007-11-12 05:12:00,1.6456,1.6458,1.6456,1.6458,176800000.0
2007-11-12 05:13:00,1.6458,1.6459,1.6458,1.6459,133500000.0
2007-11-12 05:14:00,1.6459,1.64595,1.64565,1.64585,115700001.0
2007-11-12 05:15:00,1.64585,1.64595,1.6458,1.6458,23300000.0
2007-11-12 05:16:00,1.6458,1.64585,1.64565,1.64565,101700002.0
2007-11-12 05:17:00,1.64565,1.64585,1.64565,1.64575,69700002.0
2007-11-12 05:18:00,1.64575,1.64585,1.64555,1.64555,129200000.0
2007-11-12 05:19:00,1.64555,1.6456,1.6454,1.6454,149900000.0
2007-11-12 05:20:00,1.6454,1.6454,1.64515,1.64515,48000000.0
2007-11-12 05:21:00,1.64515,1.64515,1.64495,1.64495,28800000.0
2007-11-12 05:22:00,1.64505,1.64505,1.64505,1.64505,154700000.0
2007-11-12 05:23:00,1.64505,1.6451,1.64505,1.64505,65100000.0
2007-11-12 05:24:00,1.6451,1.6451,1.64505,1.6451,63800000.0
2007-11-12 05:25:00,1.6451,1.6451,1.645,1.6451,161500000.0
2007-11-12 05:26:00,1.64505,1.6451,1.645,1.64505,215600000.0
2007-11-12 05:27:00,1.6451,1.6451,1.64505,1.6451,25300000.0
2007-11-12 05:28:00,1.64465,1.645,1.64463,1.64463,332700000.0
2007-11-12 05:29:00,1.6451,1.6451,1.6451,1.6451,38400000.0
2007-11-12 05:30:00,1.6451,1.6451,1.64505,1.64505,32000000.0
2007-11-12 05:31:00,1.6451,1.6451,1.6451,1.6451,58400000.0
2007-11-12 05:32:00,1.6451,1.6453,1.64495,1.6452,178000000.0
2007-11-12 05:33:00,1.6452,1.6452,1.6451,1.6451,89600000.0
2007-11-12 05:34:00,1.6451,1.6452,1.645,1.64515,259900000.0
2007-11-12 05:35:00,1.6451,1.6454,1.6451,1.6451,542100000.0
2007-11-12 05:36:00,1.6451,1.6451,1.6451,1.6451,108800000.0
2007-11-12 05:37:00,1.6451,1.6451,1.64505,1.6451,187100000.0
2007-11-12 05:38:00,1.6451,1.6451,1.64495,1.6451,174699999.0
2007-11-12 05:39:00,1.6451,1.6451,1.64445,1.6445,228800000.0
2007-11-12 05:40:00,1.64445,1.6445,1.644,1.6442,415700000.0
2007-11-12 05:41:00,1.6442,1.64455,1.64415,1.6445,201300001.0
2007-11-12 05:42:00,1.6445,1.6445,1.6443,1.6444,367100000.0
2007-11-12 05:43:00,1.6444,1.6444,1.6443,1.6443,235200000.0
2007-11-12 05:44:00,1.64435,1.64435,1.64405,1.64405,235300000.0
2007-11-12 05:45:00,1.64405,1.6441,1.64405,1.6441,334900000.0
2007-11-12 05:46:00,1.6441,1.6441,1.6441,1.6441,109600000.0
2007-11-12 05:47:00,1.6441,1.6441,1.6441,1.6441,121600000.0
2007-11-12 05:48:00,1.6441,1.6441,1.644,1.6441,185500000.0
2007-11-12 05:49:00,1.6441,1.6441,1.6439,1.64405,262999993.0
2007-11-12 05:50:00,1.64405,1.64445,1.6439,1.64435,208600000.0
2007-11-12 05:51:00,1.64435,1.6445,1.6441,1.6445,365000000.0
2007-11-12 05:52:00,1.6445,1.6447,1.6445,1.64465,435200000.0
2007-11-12 05:53:00,1.64465,1.64485,1.64445,1.6445,305000000.0
2007-11-12 05:54:00,1.6445,1.6447,1.64445,1.6445,177300000.0
2007-11-12 05:55:00,1.6445,1.64475,1.6445,1.64475,351899999.0
2007-11-12 05:56:00,1.64475,1.64475,1.6444,1.64455,741200000.0
2007-11-12 05:57:00,1.64455,1.64455,1.64405,1.64425,848199991.0
2007-11-12 05:58:00,1.64425,1.64435,1.64425,1.64435,505199995.0
2007-11-12 05:59:00,1.64435,1.64445,1.64435,1.64445,735699996.0
2007-11-12 06:00:00,1.64445,1.64445,1.64445,1.64445,539699999.0
2007-11-12 06:01:00,1.64445,1.6447,1.64445,1.64445,437299997.0
2007-11-12 06:02:00,1.64445,1.64455,1.6444,1.64455,554899989.0
2007-11-12 06:03:00,1.64455,1.64455,1.6445,1.64455,57999999.0
2007-11-12 06:04:00,1.64455,1.64455,1.6445,1.64455,362300005.0
2007-11-12 06:05:00,1.64455,1.64455,1.64455,1.64455,112000000.0
2007-11-12 06:06:00,1.64455,1.64485,1.6445,1.64455,784100001.0
2007-11-12 06:07:00,1.64455,1.64455,1.64455,1.64455,46200000.0
2007-11-12 06:08:00,1.64445,1.64445,1.6444,1.64445,306099996.0
2007-11-12 06:09:00,1.64445,1.64455,1.6444,1.64455,1126100002.0
2007-11-12 06:10:00,1.64455,1.64455,1.64445,1.64445,997100014.0
2007-11-12 06:11:00,1.64445,1.64455,1.64445,1.64455,467100001.0
2007-11-12 06:12:00,1.64455,1.64455,1.6444,1.6444,650000002.0
2007-11-12 06:13:00,1.64445,1.64465,1.6444,1.64465,322800002.0
2007-11-12 06:14:00,1.64465,1.64465,1.6444,1.64445,481600002.0
2007-11-12 06:15:00,1.6444,1.64465,1.6444,1.64445,461200005.0
2007-11-12 06:16:00,1.64445,1.64455,1.64435,1.64455,389700000.0
2007-11-12 06:17:00,1.64455,1.64465,1.64455,1.64455,237200000.0
2007-11-12 06:18:00,1.64455,1.64455,1.64405,1.64405,647700000.0
2007-11-12 06:19:00,1.64405,1.64435,1.64405,1.64435,786700000.0
2007-11-12 06:20:00,1.64435,1.64455,1.64405,1.64425,1304200000.0
2007-11-12 06:21:00,1.64425,1.64425,1.6442,1.6442,1090899988.0
2007-11-12 06:22:00,1.6442,1.64445,1.6442,1.64425,365700000.0
2007-11-12 06:23:00,1.6442,1.6443,1.6442,1.64425,216400000.0
2007-11-12 06:24:00,1.64425,1.64425,1.6442,1.64425,122200000.0
2007-11-12 06:25:00,1.64425,1.64425,1.64425,1.64425,352600000.0
2007-11-12 06:26:00,1.64425,1.64425,1.64425,1.64425,276600000.0
2007-11-12 06:27:00,1.64425,1.64425,1.64415,1.64425,422100013.0
2007-11-12 06:28:00,1.64425,1.64425,1.64425,1.64425,463200000.0
2007-11-12 06:29:00,1.64425,1.6443,1.64415,1.64425,305300000.0
2007-11-12 06:30:00,1.64425,1.64435,1.644,1.64435,779299997.0
2007-11-12 06:31:00,1.64435,1.64435,1.64405,1.64405,1077000000.0
2007-11-12 06:32:00,1.64405,1.64405,1.64405,1.64405,576300000.0
2007-11-12 06:33:00,1.64405,1.64415,1.64405,1.64415,424200001.0
2007-11-12 06:34:00,1.64415,1.6442,1.64395,1.64405,141100001.0
2007-11-12 06:35:00,1.64405,1.64405,1.644,1.64405,325900000.0
2007-11-12 06:36:00,1.64405,1.64405,1.644,1.644,202000000.0
2007-11-12 06:37:00,1.64405,1.64405,1.6439,1.644,368999997.0
2007-11-12 06:38:00,1.64405,1.64415,1.644,1.644,574799998.0
2007-11-12 06:39:00,1.644,1.64415,1.644,1.6441,393599995.0
2007-11-12 06:40:00,1.6441,1.64435,1.6441,1.64435,1324100014.0
2007-11-12 06:41:00,1.64435,1.64475,1.64435,1.64455,1193000004.0
2007-11-12 06:42:00,1.64455,1.64495,1.64455,1.64485,302900003.0
2007-11-12 06:43:00,1.64495,1.64515,1.6449,1.64505,709600010.0
2007-11-12 06:44:00,1.64495,1.64505,1.64495,1.64505,72300000.0
2007-11-12 06:45:00,1.64505,1.64505,1.64485,1.64485,1282299969.0
2007-11-12 06:46:00,1.64485,1.64485,1.6448,1.6448,1102099987.0
2007-11-12 06:47:00,1.64485,1.64485,1.6448,1.64485,235000002.0
2007-11-12 06:48:00,1.64485,1.64485,1.64485,1.64485,771900000.0
2007-11-12 06:49:00,1.64485,1.64485,1.64485,1.64485,935200009.0
2007-11-12 06:50:00,1.64485,1.64505,1.64475,1.64495,1545000015.0
2007-11-12 06:51:00,1.64495,1.64495,1.6449,1.64495,675100017.0
2007-11-12 06:52:00,1.64495,1.64495,1.6448,1.6449,423499999.0
2007-11-12 06:53:00,1.64495,1.64495,1.64485,1.64495,1354899997.0
2007-11-12 06:54:00,1.64495,1.64505,1.64495,1.64495,535399996.0
2007-11-12 06:55:00,1.64495,1.64495,1.64485,1.64485,541200015.0
2007-11-12 06:56:00,1.64485,1.64485,1.6448,1.64485,382200002.0
2007-11-12 06:57:00,1.64485,1.64495,1.64485,1.64495,1602899946.0
2007-11-12 06:58:00,1.64495,1.64495,1.6449,1.6449,241800000.0
2007-11-12 06:59:00,1.64495,1.64505,1.64475,1.64505,863199994.0
2007-11-12 07:00:00,1.64515,1.64525,1.64485,1.64525,938200005.0
2007-11-12 07:01:00,1.64525,1.64535,1.6452,1.6452,789899995.0
2007-11-12 07:02:00,1.6452,1.64535,1.64495,1.64525,756500004.0
2007-11-12 07:03:00,1.64525,1.64545,1.64515,1.64515,794299974.0
2007-11-12 07:04:00,1.64515,1.64545,1.64505,1.64545,978899982.0
2007-11-12 07:05:00,1.64545,1.64555,1.64545,1.64545,487300000.0
2007-11-12 07:06:00,1.64545,1.64555,1.6454,1.64545,428099999.0
2007-11-12 07:07:00,1.64545,1.64545,1.64545,1.64545,1298400000.0
2007-11-12 07:08:00,1.64545,1.64545,1.64545,1.64545,735100000.0
2007-11-12 07:09:00,1.64545,1.64545,1.64535,1.64545,66000000.0
2007-11-12 07:10:00,1.64545,1.64545,1.64545,1.64545,425000000.0
2007-11-12 07:11:00,1.64545,1.64555,1.64545,1.64545,379600001.0
2007-11-12 07:12:00,1.64545,1.64545,1.6454,1.64545,105000000.0
2007-11-12 07:13:00,1.64545,1.64545,1.6454,1.6454,108500000.0
2007-11-12 07:14:00,1.6454,1.64545,1.64535,1.64545,82300000.0
2007-11-12 07:15:00,1.64545,1.64545,1.64545,1.64545,33400000.0
2007-11-12 07:16:00,1.64545,1.64555,1.6451,1.64525,692799999.0
2007-11-12 07:17:00,1.64525,1.64525,1.64525,1.64525,561400000.0
2007-11-12 07:18:00,1.64525,1.64535,1.64525,1.64525,497200001.0
2007-11-12 07:19:00,1.64525,1.64525,1.6451,1.64515,203200000.0
2007-11-12 07:20:00,1.64515,1.64545,1.6451,1.6451,381399997.0
2007-11-12 07:21:00,1.64515,1.64515,1.6451,1.64515,343099995.0
2007-11-12 07:22:00,1.6451,1.64525,1.6451,1.64515,352199996.0
2007-11-12 07:23:00,1.64515,1.64515,1.64515,1.64515,201899998.0
2007-11-12 07:24:00,1.64515,1.64515,1.64505,1.64515,134200000.0
2007-11-12 07:25:00,1.64505,1.64515,1.64505,1.64505,281500000.0
2007-11-12 07:26:00,1.64515,1.64535,1.64515,1.64535,271499993.0
2007-11-12 07:27:00,1.64535,1.64535,1.64535,1.64535,39400000.0
2007-11-12 07:28:00,1.64535,1.64545,1.64525,1.64535,146200000.0
2007-11-12 07:29:00,1.64535,1.64555,1.64535,1.64535,441600000.0
2007-11-12 07:30:00,1.64535,1.64555,1.64535,1.64555,111300000.0
2007-11-12 07:31:00,1.64555,1.64555,1.64545,1.64545,79400000.0
2007-11-12 07:32:00,1.64555,1.64565,1.64545,1.64555,167200000.0
2007-11-12 07:33:00,1.64555,1.64565,1.64535,1.64565,543499994.0
2007-11-12 07:34:00,1.64565,1.64565,1.64565,1.64565,400500000.0
2007-11-12 07:35:00,1.64565,1.64565,1.64555,1.64565,214400000.0
2007-11-12 07:36:00,1.64565,1.64565,1.64535,1.64535,196600000.0
2007-11-12 07:37:00,1.64535,1.64535,1.6452,1.6452,71600000.0
2007-11-12 07:38:00,1.6452,1.64555,1.6452,1.64555,599700000.0
2007-11-12 07:39:00,1.64545,1.64565,1.64535,1.64535,1341399977.0
2007-11-12 07:40:00,1.64535,1.64545,1.6453,1.6453,269199998.0
2007-11-12 07:41:00,1.64535,1.64535,1.6453,1.64535,494000000.0
2007-11-12 07:42:00,1.64535,1.64535,1.64475,1.64495,530200003.0
2007-11-12 07:43:00,1.64495,1.64495,1.64485,1.64485,473100000.0
2007-11-12 07:44:00,1.64475,1.64505,1.64475,1.64485,1427200014.0
2007-11-12 07:45:00,1.64495,1.64495,1.6447,1.64475,509700006.0
2007-11-12 07:46:00,1.64475,1.64495,1.64475,1.64485,296900002.0
2007-11-12 07:47:00,1.64495,1.64495,1.64485,1.64485,184600000.0
2007-11-12 07:48:00,1.64485,1.64515,1.64485,1.64505,589599999.0
2007-11-12 07:49:00,1.64495,1.64495,1.64455,1.64465,556199993.0
2007-11-12 07:50:00,1.64465,1.64475,1.64455,1.64465,484100003.0
2007-11-12 07:51:00,1.64465,1.64565,1.6446,1.64555,260600000.0
2007-11-12 07:52:00,1.64555,1.64565,1.64545,1.64565,299999999.0
2007-11-12 07:53:00,1.64565,1.64565,1.64545,1.64555,435800000.0
2007-11-12 07:54:00,1.64555,1.64565,1.6455,1.64555,1208700016.0
2007-11-12 07:55:00,1.64555,1.64585,1.64555,1.64585,625400002.0
2007-11-12 07:56:00,1.64585,1.64605,1.64585,1.64595,914400011.0
2007-11-12 07:57:00,1.64595,1.64605,1.6457,1.64605,708800000.0
2007-11-12 07:58:00,1.64605,1.64605,1.64595,1.64595,64000000.0
2007-11-12 07:59:00,1.64605,1.64605,1.6459,1.64595,326299997.0
2007-11-12 08:00:00,1.6459,1.64595,1.6459,1.64595,255199996.0
2007-11-12 08:01:00,1.64595,1.64625,1.6459,1.64595,541199995.0
2007-11-12 08:02:00,1.64595,1.64625,1.64595,1.64605,509099994.0
2007-11-12 08:03:00,1.64605,1.64605,1.6459,1.64595,726699999.0
2007-11-12 08:04:00,1.64595,1.64595,1.64595,1.64595,505799989.0
2007-11-12 08:05:00,1.6459,1.64605,1.64585,1.6459,329099995.0
2007-11-12 08:06:00,1.6459,1.64605,1.6459,1.64605,556199991.0
2007-11-12 08:07:00,1.64605,1.64605,1.64595,1.64605,396400005.0
2007-11-12 08:08:00,1.64605,1.64635,1.64595,1.64625,368000007.0
2007-11-12 08:09:00,1.64625,1.64635,1.64595,1.64605,395700004.0
2007-11-12 08:10:00,1.64605,1.64605,1.64595,1.64595,772400000.0
2007-11-12 08:11:00,1.64595,1.64605,1.6459,1.6459,1114000002.0
2007-11-12 08:12:00,1.6459,1.64595,1.64555,1.64555,589899992.0
2007-11-12 08:13:00,1.64555,1.64565,1.6455,1.64565,608400004.0
2007-11-12 08:14:00,1.64565,1.64565,1.6455,1.6455,170199997.0
2007-11-12 08:15:00,1.64555,1.64555,1.6453,1.6453,306000006.0
2007-11-12 08:16:00,1.64535,1.64575,1.6453,1.64575,327599995.0
2007-11-12 08:17:00,1.64565,1.64575,1.64535,1.64535,750800003.0
2007-11-12 08:18:00,1.64535,1.64535,1.64525,1.64525,473699983.0
2007-11-12 08:19:00,1.64535,1.64535,1.64525,1.64535,299099996.0
2007-11-12 08:20:00,1.64535,1.64535,1.64535,1.64535,155499999.0
2007-11-12 08:21:00,1.64535,1.6454,1.64515,1.64525,161699998.0
2007-11-12 08:22:00,1.6453,1.6453,1.6451,1.6451,56800000.0
2007-11-12 08:23:00,1.6451,1.6451,1.64455,1.64465,489300000.0
2007-11-12 08:24:00,1.64465,1.64485,1.64465,1.64485,554300000.0
2007-11-12 08:25:00,1.64485,1.645,1.64485,1.6449,28700000.0
2007-11-12 08:26:00,1.6449,1.645,1.64475,1.645,300900000.0
2007-11-12 08:27:00,1.645,1.645,1.64465,1.64485,404500000.0
2007-11-12 08:28:00,1.64485,1.645,1.6448,1.64495,61600000.0
2007-11-12 08:29:00,1.64495,1.64505,1.64495,1.64495,100600000.0
2007-11-12 08:30:00,1.64495,1.64525,1.64495,1.64515,579100000.0
2007-11-12 08:31:00,1.64515,1.64515,1.64515,1.64515,182400000.0
2007-11-12 08:32:00,1.64505,1.64525,1.64495,1.6451,209000001.0
2007-11-12 08:33:00,1.64505,1.64515,1.645,1.645,97200000.0
2007-11-12 08:34:00,1.645,1.64515,1.64495,1.6451,108300000.0
2007-11-12 08:35:00,1.6451,1.6451,1.64495,1.645,384599998.0
2007-11-12 08:36:00,1.645,1.64515,1.64495,1.645,188700000.0
2007-11-12 08:37:00,1.645,1.6451,1.64495,1.64505,38400000.0
2007-11-12 08:38:00,1.64495,1.64495,1.64485,1.64495,73499998.0
2007-11-12 08:39:00,1.64495,1.6452,1.64495,1.64505,213100000.0
2007-11-12 08:40:00,1.64505,1.6452,1.645,1.64505,239100000.0
2007-11-12 08:41:00,1.64505,1.6452,1.64505,1.64515,289400010.0
2007-11-12 08:42:00,1.64515,1.64515,1.64485,1.6451,470400009.0
2007-11-12 08:43:00,1.64505,1.64515,1.645,1.645,59400002.0
2007-11-12 08:44:00,1.6448,1.645,1.6448,1.645,143800005.0
2007-11-12 08:45:00,1.645,1.645,1.6449,1.645,53300000.0
2007-11-12 08:46:00,1.645,1.64505,1.64495,1.64505,12300000.0
2007-11-12 08:47:00,1.64505,1.64505,1.6449,1.645,9400000.0
2007-11-12 08:48:00,1.645,1.645,1.64485,1.6449,150700000.0
2007-11-12 08:49:00,1.6449,1.64505,1.64445,1.64475,404200002.0
2007-11-12 08:50:00,1.64475,1.64475,1.6445,1.64455,422800000.0
2007-11-12 08:51:00,1.6446,1.6446,1.6443,1.64455,804699998.0
2007-11-12 08:52:00,1.64455,1.64455,1.6444,1.64445,555899987.0
2007-11-12 08:53:00,1.6444,1.64475,1.6444,1.6447,996500012.0
2007-11-12 08:54:00,1.6447,1.6447,1.6439,1.64425,781800004.0
2007-11-12 08:55:00,1.64425,1.6444,1.64385,1.64405,259000002.0
2007-11-12 08:56:00,1.64395,1.6441,1.6439,1.6439,84300000.0
2007-11-12 08:57:00,1.6439,1.64415,1.6439,1.64405,269400000.0
2007-11-12 08:58:00,1.64405,1.64405,1.64395,1.64405,180000000.0
2007-11-12 08:59:00,1.64405,1.64405,1.64385,1.64385,304500000.0
2007-11-12 09:00:00,1.64385,1.64425,1.64385,1.6442,453499996.0
2007-11-12 09:01:00,1.6442,1.64435,1.6442,1.64425,63899999.0
2007-11-12 09:02:00,1.64425,1.64455,1.64425,1.64455,487200022.0
2007-11-12 09:03:00,1.64445,1.6446,1.6444,1.64455,320200000.0
2007-11-12 09:04:00,1.64455,1.6446,1.64445,1.64445,417299999.0
2007-11-12 09:05:00,1.64445,1.64445,1.64415,1.64435,1358900002.0
2007-11-12 09:06:00,1.64435,1.64445,1.6441,1.64435,862399999.0
2007-11-12 09:07:00,1.64435,1.64435,1.64395,1.64415,1432500015.0
2007-11-12 09:08:00,1.64415,1.64445,1.64405,1.64435,794800003.0
2007-11-12 09:09:00,1.64435,1.6444,1.64425,1.6444,654300020.0
2007-11-12 09:10:00,1.64435,1.6444,1.6439,1.6444,1218099992.0
2007-11-12 09:11:00,1.64435,1.64435,1.64395,1.64425,596599988.0
2007-11-12 09:12:00,1.64425,1.64445,1.6441,1.6444,1187799958.0
2007-11-12 09:13:00,1.6444,1.6448,1.6443,1.6448,564999999.0
2007-11-12 09:14:00,1.64485,1.64495,1.6446,1.64485,369599999.0
2007-11-12 09:15:00,1.64485,1.6449,1.6446,1.64465,650900001.0
2007-11-12 09:16:00,1.6446,1.64485,1.6446,1.64485,27300000.0
2007-11-12 09:17:00,1.64485,1.64485,1.6447,1.6448,554800000.0
2007-11-12 09:18:00,1.6448,1.64485,1.6447,1.64475,49400000.0
2007-11-12 09:19:00,1.64475,1.64475,1.64465,1.64475,145700000.0
2007-11-12 09:20:00,1.64465,1.64485,1.6446,1.6447,213700000.0
2007-11-12 09:21:00,1.6447,1.6449,1.6447,1.6449,332300000.0
2007-11-12 09:22:00,1.6448,1.64505,1.6447,1.64495,325399997.0
2007-11-12 09:23:00,1.64485,1.6451,1.64485,1.64505,146700000.0
2007-11-12 09:24:00,1.64505,1.6455,1.64505,1.6455,218400000.0
2007-11-12 09:25:00,1.6455,1.6456,1.6454,1.64555,829599992.0
2007-11-12 09:26:00,1.64555,1.6457,1.6453,1.64535,186300000.0
2007-11-12 09:27:00,1.64535,1.64535,1.6452,1.64525,294600000.0
2007-11-12 09:28:00,1.6452,1.64555,1.6452,1.6454,583700001.0
2007-11-12 09:29:00,1.6454,1.64545,1.64535,1.64545,83100000.0
2007-11-12 09:30:00,1.647,1.6471,1.6469,1.6469,249600004.0
2007-11-12 09:31:00,1.6452,1.6456,1.6452,1.64535,249600004.0
2007-11-12 09:32:00,1.64535,1.64535,1.645,1.64535,713099999.0
2007-11-12 09:33:00,1.64535,1.6454,1.6452,1.6454,411500000.0
2007-11-12 09:34:00,1.6454,1.64545,1.64535,1.6454,885099999.0
2007-11-12 09:35:00,1.6454,1.6457,1.64525,1.6457,666399999.0
2007-11-12 09:36:00,1.6457,1.64595,1.6456,1.64575,128700000.0
2007-11-12 09:37:00,1.6458,1.6459,1.6456,1.6459,135500000.0
2007-11-12 09:38:00,1.6459,1.64595,1.64565,1.64565,333599999.0
2007-11-12 09:39:00,1.6457,1.64585,1.6456,1.64565,1298500016.0
2007-11-12 09:40:00,1.64565,1.64625,1.6456,1.64625,1380000019.0
2007-11-12 09:41:00,1.6459,1.6462,1.6459,1.6461,670899996.0
2007-11-12 09:42:00,1.6462,1.6462,1.646,1.646,670899996.0
2007-11-12 09:43:00,1.64595,1.6461,1.6457,1.6457,670899996.0
2007-11-12 09:44:00,1.6457,1.6457,1.6452,1.64555,633600000.0
2007-11-12 09:45:00,1.64555,1.6458,1.64545,1.64575,112200000.0
2007-11-12 09:46:00,1.64575,1.6458,1.64545,1.64565,202699999.0
2007-11-12 09:47:00,1.64565,1.6462,1.64555,1.64585,1276799993.0
2007-11-12 09:48:00,1.6459,1.646,1.6458,1.6458,1135600002.0
2007-11-12 09:49:00,1.64595,1.64645,1.64585,1.64615,1135600002.0
2007-11-12 09:50:00,1.64615,1.64625,1.64615,1.64625,330800000.0
2007-11-12 09:51:00,1.64625,1.64625,1.6458,1.64585,1399000005.0
2007-11-12 09:52:00,1.64585,1.64625,1.64585,1.64615,1202800010.0
2007-11-12 09:53:00,1.64615,1.64625,1.64605,1.64615,539699985.0
2007-11-12 09:54:00,1.64615,1.64625,1.6458,1.64625,672099994.0
2007-11-12 09:55:00,1.64625,1.64625,1.64545,1.64555,1719600009.0
2007-11-12 09:56:00,1.64555,1.6456,1.64545,1.64555,667900013.0
2007-11-12 09:57:00,1.64555,1.6457,1.64545,1.64565,102000000.0
2007-11-12 09:58:00,1.64565,1.64585,1.6455,1.64555,335200001.0
2007-11-12 09:59:00,1.6455,1.64565,1.64545,1.64545,853600009.0
2007-11-12 10:00:00,1.6455,1.64555,1.64535,1.64535,184299999.0
2007-11-12 10:01:00,1.64545,1.6455,1.64535,1.64545,1510499960.0
2007-11-12 10:02:00,1.64545,1.64565,1.6454,1.64555,583299998.0
2007-11-12 10:03:00,1.64555,1.6457,1.64535,1.64545,499600002.0
2007-11-12 10:04:00,1.64545,1.64565,1.6454,1.64565,308900001.0
2007-11-12 10:05:00,1.64565,1.646,1.64565,1.64595,222500000.0
2007-11-12 10:06:00,1.64595,1.64655,1.64595,1.6463,289200003.0
2007-11-12 10:07:00,1.64625,1.64665,1.646,1.64665,1037999999.0
2007-11-12 10:08:00,1.64665,1.64665,1.64625,1.64645,978099997.0
2007-11-12 10:09:00,1.64645,1.64665,1.64635,1.6465,288700007.0
2007-11-12 10:10:00,1.6465,1.6467,1.6465,1.64655,250599998.0
2007-11-12 10:11:00,1.64655,1.64675,1.64645,1.64675,1015999996.0
2007-11-12 10:12:00,1.64675,1.64725,1.64665,1.64725,1023100001.0
2007-11-12 10:13:00,1.64725,1.64765,1.64715,1.64745,1577899992.0
2007-11-12 10:14:00,1.64745,1.64785,1.6474,1.64765,1123199987.0
2007-11-12 10:15:00,1.64765,1.64775,1.6475,1.64765,507800000.0
2007-11-12 10:16:00,1.64775,1.64775,1.64755,1.6477,870024993.0
2007-11-12 10:17:00,1.6477,1.6478,1.64745,1.64765,911325005.0
2007-11-12 10:18:00,1.64765,1.6478,1.64745,1.64755,92550000.0
2007-11-12 10:19:00,1.64745,1.64765,1.64745,1.64755,749200002.0
2007-11-12 10:20:00,1.64755,1.64775,1.6475,1.64765,661199996.0
2007-11-12 10:21:00,1.64755,1.64765,1.64695,1.64705,723250000.0
2007-11-12 10:22:00,1.64705,1.64735,1.64705,1.64735,572200000.0
2007-11-12 10:23:00,1.64735,1.64735,1.64705,1.64705,263100004.0
2007-11-12 10:24:00,1.64705,1.64735,1.64695,1.647,1337749983.0
2007-11-12 10:25:00,1.64695,1.64715,1.6469,1.6469,2087099981.0
2007-11-12 10:26:00,1.6469,1.6475,1.6469,1.64735,1543100003.0
2007-11-12 10:27:00,1.64735,1.6474,1.6472,1.64725,601799998.0
2007-11-12 10:28:00,1.64725,1.6474,1.64715,1.64725,677699996.0
2007-11-12 10:29:00,1.64725,1.6473,1.647,1.6472,89100000.0
2007-11-12 10:30:00,1.6472,1.6472,1.64685,1.64705,235699996.0
2007-11-12 10:31:00,1.64705,1.64705,1.6469,1.64705,652700011.0
2007-11-12 10:32:00,1.64705,1.64715,1.64695,1.64695,652600000.0
2007-11-12 10:33:00,1.64695,1.6471,1.64695,1.6471,1626099992.0
2007-11-12 10:34:00,1.6471,1.64715,1.64705,1.64715,468500005.0
2007-11-12 10:35:00,1.64715,1.64725,1.64715,1.64715,56200000.0
2007-11-12 10:36:00,1.64715,1.6472,1.64695,1.64695,473000007.0
2007-11-12 10:37:00,1.64695,1.64695,1.64615,1.64645,1101900002.0
2007-11-12 10:38:00,1.6432,1.6433,1.643,1.6433,1171699990.0
2007-11-12 10:39:00,1.6463,1.6463,1.64555,1.64575,1171699990.0
2007-11-12 10:40:00,1.6458,1.64625,1.6458,1.6459,390600000.0
2007-11-12 10:41:00,1.6459,1.6463,1.64585,1.6461,1635699997.0
2007-11-12 10:42:00,1.64605,1.6463,1.64595,1.64595,1972700010.0
2007-11-12 10:43:00,1.64595,1.64635,1.6459,1.6463,1734199972.0
2007-11-12 10:44:00,1.6463,1.64645,1.646,1.6462,538199998.0
2007-11-12 10:45:00,1.6462,1.64645,1.64615,1.6464,805300005.0
2007-11-12 10:46:00,1.6426,1.6429,1.6426,1.6429,504450000.0
2007-11-12 10:47:00,1.646,1.64615,1.6459,1.64595,504450000.0
2007-11-12 10:48:00,1.64595,1.64595,1.64585,1.64595,150950000.0
2007-11-12 10:49:00,1.64595,1.64605,1.6459,1.646,304900000.0
2007-11-12 10:50:00,1.646,1.6461,1.64595,1.6461,85650000.0
2007-11-12 10:51:00,1.6461,1.6462,1.6459,1.64615,471100000.0
2007-11-12 10:52:00,1.64615,1.6465,1.64615,1.64625,1997699994.0
2007-11-12 10:53:00,1.64625,1.64635,1.64605,1.6461,1231300001.0
2007-11-12 10:54:00,1.6461,1.64645,1.64605,1.64645,883099996.0
2007-11-12 10:55:00,1.64645,1.6466,1.64645,1.6465,152900000.0
2007-11-12 10:56:00,1.6465,1.6465,1.64605,1.64635,1406100013.0
2007-11-12 10:57:00,1.64635,1.64665,1.64635,1.64665,435099995.0
2007-11-12 10:58:00,1.6439,1.6439,1.6437,1.6439,1771200006.0
2007-11-12 10:59:00,1.64675,1.64715,1.6466,1.6467,1771200006.0
2007-11-12 11:00:00,1.6467,1.64695,1.646,1.646,1307300010.0
2007-11-12 11:01:00,1.646,1.6462,1.6459,1.646,488600005.0
2007-11-12 11:02:00,1.646,1.64605,1.64505,1.6456,1734599992.0
2007-11-12 11:03:00,1.6456,1.64575,1.6454,1.6454,215999998.0
2007-11-12 11:04:00,1.6454,1.6456,1.64495,1.64515,786699999.0
2007-11-12 11:05:00,1.64515,1.6454,1.64495,1.64515,1347599988.0
2007-11-12 11:06:00,1.64515,1.64515,1.6439,1.644,811774996.0
2007-11-12 11:07:00,1.644,1.64455,1.644,1.64435,2066999978.0
2007-11-12 11:08:00,1.64435,1.64495,1.64435,1.64485,2060600001.0
2007-11-12 11:09:00,1.64485,1.64495,1.64395,1.644,1895199977.0
2007-11-12 11:10:00,1.6431,1.6432,1.6429,1.643,1039200003.0
2007-11-12 11:11:00,1.6431,1.6431,1.6425,1.643,1039200003.0
2007-11-12 11:12:00,1.64455,1.64465,1.6445,1.6446,1039200003.0
2007-11-12 11:13:00,1.6446,1.64485,1.64445,1.6445,581799981.0
2007-11-12 11:14:00,1.643,1.643,1.6428,1.6428,1934699990.0
2007-11-12 11:15:00,1.6429,1.6429,1.6423,1.6428,1934699990.0
2007-11-12 11:16:00,1.64455,1.64475,1.64445,1.64475,1934699990.0
2007-11-12 11:17:00,1.64475,1.64475,1.64445,1.64445,1009300004.0
2007-11-12 11:18:00,1.64445,1.64465,1.6444,1.64455,1928600010.0
2007-11-12 11:19:00,1.6445,1.6446,1.64435,1.6446,1796400011.0
2007-11-12 11:20:00,1.6446,1.6446,1.64455,1.64455,1716100020.0
2007-11-12 11:21:00,1.64455,1.6447,1.64455,1.64465,182900000.0
2007-11-12 11:22:00,1.64465,1.64485,1.64465,1.6448,360200000.0
2007-11-12 11:23:00,1.6448,1.645,1.64475,1.645,475299999.0
2007-11-12 11:24:00,1.645,1.64505,1.64475,1.645,1091999977.0
2007-11-12 11:25:00,1.645,1.6452,1.64445,1.64445,1602799986.0
2007-11-12 11:26:00,1.643,1.643,1.6429,1.6429,1395399977.0
2007-11-12 11:27:00,1.6443,1.64465,1.64425,1.6446,1395399977.0
2007-11-12 11:28:00,1.64455,1.64465,1.6434,1.64365,1363600006.0
2007-11-12 11:29:00,1.64365,1.64385,1.64355,1.64355,1652899972.0
2007-11-12 11:30:00,1.6431,1.6431,1.643,1.643,926199996.0
2007-11-12 11:31:00,1.6437,1.64385,1.6436,1.6438,926199996.0
2007-11-12 11:32:00,1.6438,1.64385,1.64365,1.6437,409800000.0
2007-11-12 11:33:00,1.6426,1.6431,1.6425,1.6431,2131399976.0
2007-11-12 11:34:00,1.64355,1.64355,1.64305,1.64335,2131399976.0
2007-11-12 11:35:00,1.6434,1.6434,1.6433,1.6433,1642799982.0
2007-11-12 11:36:00,1.6427,1.64305,1.64265,1.64305,1642799982.0
2007-11-12 11:37:00,1.64305,1.6432,1.6429,1.64305,1598900021.0
2007-11-12 11:38:00,1.64315,1.6434,1.6429,1.64335,1170950010.0
2007-11-12 11:39:00,1.64335,1.6437,1.64325,1.64335,1098900002.0
2007-11-12 11:40:00,1.6433,1.64335,1.64285,1.64295,735699999.0
2007-11-12 11:41:00,1.64295,1.64315,1.64295,1.64315,794899991.0
2007-11-12 11:42:00,1.64315,1.64315,1.64235,1.6425,759099995.0
2007-11-12 11:43:00,1.6425,1.64265,1.6425,1.64255,52300000.0
2007-11-12 11:44:00,1.64255,1.643,1.64255,1.64285,468799999.0
2007-11-12 11:45:00,1.64285,1.64285,1.6427,1.64275,46900000.0
2007-11-12 11:46:00,1.64275,1.643,1.6427,1.643,62900000.0
2007-11-12 11:47:00,1.643,1.643,1.64265,1.6429,779399996.0
2007-11-12 11:48:00,1.6429,1.64325,1.6429,1.6432,793299998.0
2007-11-12 11:49:00,1.6432,1.6433,1.6432,1.6432,115900000.0
2007-11-12 11:50:00,1.6432,1.6436,1.6432,1.6432,845500003.0
2007-11-12 11:51:00,1.6432,1.64355,1.6432,1.64345,2006400013.0
2007-11-12 11:52:00,1.64345,1.6436,1.64335,1.6436,319100003.0
2007-11-12 11:53:00,1.6436,1.6439,1.64335,1.64385,936200006.0
2007-11-12 11:54:00,1.64385,1.644,1.6438,1.644,250599999.0
2007-11-12 11:55:00,1.644,1.644,1.6438,1.64385,87900000.0
2007-11-12 11:56:00,1.64385,1.6439,1.6438,1.6439,44300000.0
2007-11-12 11:57:00,1.6438,1.644,1.64375,1.64395,64800000.0
2007-11-12 11:58:00,1.64395,1.644,1.64375,1.64385,723300002.0
2007-11-12 11:59:00,1.64395,1.644,1.64385,1.64395,116700001.0
2007-11-12 12:00:00,1.64395,1.644,1.64365,1.6437,415600006.0
2007-11-12 12:01:00,1.6437,1.6437,1.64315,1.64355,1792700007.0
2007-11-12 12:02:00,1.64355,1.6437,1.6434,1.64355,152499998.0
2007-11-12 12:03:00,1.64355,1.64375,1.64345,1.64375,457900000.0
2007-11-12 12:04:00,1.6437,1.6438,1.6436,1.6436,73800000.0
2007-11-12 12:05:00,1.6436,1.64365,1.64345,1.6435,1942199992.0
2007-11-12 12:06:00,1.6435,1.6435,1.64335,1.64345,315400000.0
2007-11-12 12:07:00,1.64325,1.6435,1.64325,1.64335,1364800021.0
2007-11-12 12:08:00,1.64335,1.64345,1.6433,1.64335,42500000.0
2007-11-12 12:09:00,1.64335,1.64355,1.64305,1.64325,335300002.0
2007-11-12 12:10:00,1.64325,1.64325,1.64305,1.6431,197700001.0
2007-11-12 12:11:00,1.64305,1.64315,1.64255,1.64305,1339000003.0
2007-11-12 12:12:00,1.64305,1.6432,1.6429,1.64295,203200000.0
2007-11-12 12:13:00,1.6429,1.6431,1.64285,1.643,944899996.0
2007-11-12 12:14:00,1.64295,1.64305,1.6429,1.643,216400000.0
2007-11-12 12:15:00,1.643,1.643,1.6425,1.6428,2029600020.0
2007-11-12 12:16:00,1.6428,1.64315,1.6428,1.643,178200002.0
2007-11-12 12:17:00,1.643,1.64305,1.6428,1.64285,467999988.0
2007-11-12 12:18:00,1.6411,1.6412,1.641,1.641,1448900039.0
2007-11-12 12:19:00,1.64285,1.64305,1.6427,1.64275,1448900039.0
2007-11-12 12:20:00,1.64275,1.64305,1.64265,1.64305,1457799991.0
2007-11-12 12:21:00,1.64305,1.64305,1.64275,1.6429,1597499981.0
2007-11-12 12:22:00,1.64305,1.64305,1.64275,1.64295,663199993.0
2007-11-12 12:23:00,1.64295,1.64335,1.6428,1.64325,2050700030.0
2007-11-12 12:24:00,1.64325,1.6433,1.64285,1.6432,1037700004.0
2007-11-12 12:25:00,1.6432,1.6432,1.643,1.643,67000000.0
2007-11-12 12:26:00,1.643,1.64305,1.643,1.643,72400000.0
2007-11-12 12:27:00,1.643,1.64305,1.64275,1.64285,950400006.0
2007-11-12 12:28:00,1.64285,1.643,1.64265,1.64285,1239199991.0
2007-11-12 12:29:00,1.64285,1.6432,1.64285,1.6431,696100008.0
2007-11-12 12:30:00,1.6431,1.6432,1.643,1.6431,641400004.0
2007-11-12 12:31:00,1.6431,1.6431,1.643,1.64305,327300000.0
2007-11-12 12:32:00,1.64305,1.6431,1.6427,1.6427,675900000.0
2007-11-12 12:33:00,1.64275,1.64305,1.64255,1.64305,1842199990.0
2007-11-12 12:34:00,1.64305,1.64335,1.64295,1.64335,1680599999.0
2007-11-12 12:35:00,1.64335,1.6434,1.6433,1.64335,786900003.0
2007-11-12 12:36:00,1.64335,1.64365,1.6433,1.64365,468800002.0
2007-11-12 12:37:00,1.64365,1.64365,1.6434,1.64345,191299998.0
2007-11-12 12:38:00,1.64345,1.64345,1.64265,1.643,1222199985.0
2007-11-12 12:39:00,1.64305,1.6433,1.64295,1.64315,1772800009.0
2007-11-12 12:40:00,1.64315,1.64325,1.64295,1.64295,498899989.0
2007-11-12 12:41:00,1.6417,1.6418,1.6416,1.6416,1523599985.0
2007-11-12 12:42:00,1.64295,1.643,1.6429,1.64295,1523599985.0
2007-11-12 12:43:00,1.6418,1.6423,1.6418,1.6418,1040999994.0
2007-11-12 12:44:00,1.64285,1.64325,1.6427,1.64295,1040999994.0
2007-11-12 12:45:00,1.64295,1.64325,1.64295,1.643,1549099988.0
2007-11-12 12:46:00,1.64305,1.64375,1.64295,1.6436,1665199981.0
2007-11-12 12:47:00,1.6436,1.6436,1.64315,1.6435,1332700004.0
2007-11-12 12:48:00,1.6435,1.6435,1.64265,1.64265,1653800010.0
2007-11-12 12:49:00,1.64265,1.6432,1.64265,1.64295,546000010.0
2007-11-12 12:50:00,1.64295,1.64295,1.64255,1.6427,978599998.0
2007-11-12 12:51:00,1.6427,1.64285,1.64255,1.64275,103799999.0
2007-11-12 12:52:00,1.64275,1.64305,1.64275,1.64295,494500001.0
2007-11-12 12:53:00,1.64295,1.64305,1.64295,1.64305,2138600019.0
2007-11-12 12:54:00,1.64305,1.64325,1.6426,1.64285,816400002.0
2007-11-12 12:55:00,1.6429,1.643,1.64285,1.643,1039899991.0
2007-11-12 12:56:00,1.643,1.643,1.6428,1.64285,440200001.0
2007-11-12 12:57:00,1.64285,1.64285,1.64265,1.6428,1961999986.0
2007-11-12 12:58:00,1.64275,1.64295,1.64265,1.64295,596500000.0
2007-11-12 12:59:00,1.64295,1.643,1.6428,1.643,895799984.0
2007-11-12 13:00:00,1.643,1.6431,1.64295,1.6431,507300006.0
2007-11-12 13:01:00,1.6431,1.6431,1.6429,1.64295,1620800007.0
2007-11-12 13:02:00,1.64295,1.64295,1.64275,1.6428,1480500008.0
2007-11-12 13:03:00,1.6428,1.64285,1.64275,1.64275,1409000009.0
2007-11-12 13:04:00,1.64275,1.6429,1.64275,1.6429,2019900000.0
2007-11-12 13:05:00,1.6429,1.64305,1.6429,1.64295,1931500000.0
2007-11-12 13:06:00,1.6403,1.6407,1.64,1.6406,1808599989.0
2007-11-12 13:07:00,1.64295,1.64305,1.6428,1.64295,1808599989.0
2007-11-12 13:08:00,1.643,1.64305,1.64295,1.643,1094100012.0
2007-11-12 13:09:00,1.643,1.6431,1.64295,1.6431,962100001.0
2007-11-12 13:10:00,1.6431,1.6431,1.6426,1.6429,914800000.0
2007-11-12 13:11:00,1.6429,1.6429,1.6413,1.6413,1232199996.0
2007-11-12 13:12:00,1.64135,1.6415,1.6409,1.64145,776099996.0
2007-11-12 13:13:00,1.64145,1.64155,1.6413,1.6414,1487200001.0
2007-11-12 13:14:00,1.6414,1.6414,1.641,1.6411,1128599996.0
2007-11-12 13:15:00,1.6411,1.6412,1.641,1.64115,688900000.0
2007-11-12 13:16:00,1.6412,1.6413,1.6406,1.6406,910000000.0
2007-11-12 13:17:00,1.64065,1.64115,1.6406,1.64105,1192499996.0
2007-11-12 13:18:00,1.64105,1.6413,1.64095,1.6411,916300005.0
2007-11-12 13:19:00,1.64115,1.6412,1.64095,1.6412,1173700011.0
2007-11-12 13:20:00,1.6412,1.6413,1.64085,1.6409,1026200011.0
2007-11-12 13:21:00,1.6409,1.6409,1.6402,1.6405,1680199990.0
2007-11-12 13:22:00,1.6405,1.6406,1.6405,1.64055,484400000.0
2007-11-12 13:23:00,1.64055,1.6406,1.64045,1.64055,230900000.0
2007-11-12 13:24:00,1.64055,1.6407,1.64045,1.6406,1517799991.0
2007-11-12 13:25:00,1.6383,1.6386,1.6376,1.6382,1124299996.0
2007-11-12 13:26:00,1.641,1.6412,1.64085,1.64095,1124299996.0
2007-11-12 13:27:00,1.64095,1.641,1.6404,1.6405,561000000.0
2007-11-12 13:28:00,1.6405,1.6411,1.64045,1.6411,793400005.0
2007-11-12 13:29:00,1.6411,1.64135,1.6409,1.64135,1241900002.0
2007-11-12 13:30:00,1.64135,1.6415,1.64125,1.6414,1005000002.0
2007-11-12 13:31:00,1.6414,1.6417,1.6413,1.6417,900200001.0
2007-11-12 13:32:00,1.64165,1.64175,1.64155,1.64175,456100002.0
2007-11-12 13:33:00,1.64175,1.64175,1.64155,1.64155,744900006.0
2007-11-12 13:34:00,1.64165,1.64165,1.6415,1.64155,282300000.0
2007-11-12 13:35:00,1.64155,1.6417,1.6415,1.6416,153199996.0
2007-11-12 13:36:00,1.6416,1.6416,1.64155,1.6416,85700000.0
2007-11-12 13:37:00,1.6416,1.64165,1.64155,1.64165,206700000.0
2007-11-12 13:38:00,1.64155,1.64165,1.64155,1.6416,512200006.0
2007-11-12 13:39:00,1.6416,1.64175,1.64155,1.6416,1442500006.0
2007-11-12 13:40:00,1.6416,1.64185,1.6416,1.64175,1651400006.0
2007-11-12 13:41:00,1.64175,1.64175,1.64165,1.6417,416700004.0
2007-11-12 13:42:00,1.6417,1.64185,1.64165,1.64175,726599997.0
2007-11-12 13:43:00,1.64185,1.6422,1.6417,1.64185,1720300025.0
2007-11-12 13:44:00,1.64185,1.64185,1.64165,1.64185,1090600006.0
2007-11-12 13:45:00,1.64185,1.6419,1.6415,1.64165,1595499994.0
2007-11-12 13:46:00,1.6416,1.6418,1.6415,1.64175,1158499997.0
2007-11-12 13:47:00,1.64175,1.64175,1.6416,1.64175,59100001.0
2007-11-12 13:48:00,1.64175,1.64175,1.64165,1.64175,156000000.0
2007-11-12 13:49:00,1.64175,1.6418,1.64165,1.6418,226500000.0
2007-11-12 13:50:00,1.6418,1.6418,1.6417,1.6418,201800000.0
2007-11-12 13:51:00,1.6418,1.6418,1.64145,1.64165,728899999.0
2007-11-12 13:52:00,1.64165,1.6418,1.6415,1.64155,483200000.0
2007-11-12 13:53:00,1.64155,1.64155,1.6413,1.6413,156200001.0
2007-11-12 13:54:00,1.6413,1.64135,1.6407,1.64085,1309049993.0
2007-11-12 13:55:00,1.6409,1.64095,1.6408,1.64085,81300000.0
2007-11-12 13:56:00,1.64085,1.64085,1.64035,1.64035,584400004.0
2007-11-12 13:57:00,1.64035,1.6404,1.64015,1.6402,1190599982.0
2007-11-12 13:58:00,1.64015,1.64025,1.64005,1.6402,541499998.0
2007-11-12 13:59:00,1.6402,1.64045,1.64015,1.64045,996000003.0
2007-11-12 14:00:00,1.64035,1.64055,1.64025,1.64045,276900002.0
2007-11-12 14:01:00,1.64045,1.64055,1.6403,1.64055,404300002.0
2007-11-12 14:02:00,1.64055,1.64065,1.64035,1.64045,311400000.0
2007-11-12 14:03:00,1.64045,1.64045,1.64005,1.6402,259800002.0
2007-11-12 14:04:00,1.6402,1.64025,1.63995,1.64015,286300000.0
2007-11-12 14:05:00,1.6401,1.6402,1.64005,1.64015,1676199958.0
2007-11-12 14:06:00,1.64025,1.6408,1.6401,1.64075,1175799995.0
2007-11-12 14:07:00,1.64075,1.64085,1.64045,1.64055,715499993.0
2007-11-12 14:08:00,1.64055,1.64085,1.64045,1.64055,544300010.0
2007-11-12 14:09:00,1.64055,1.64075,1.64045,1.64055,906299993.0
2007-11-12 14:10:00,1.64055,1.64075,1.64015,1.64015,571300002.0
2007-11-12 14:11:00,1.64025,1.6404,1.64015,1.64025,523600005.0
2007-11-12 14:12:00,1.64025,1.6403,1.63995,1.64005,188099999.0
2007-11-12 14:13:00,1.64005,1.64005,1.63965,1.6399,166299997.0
2007-11-12 14:14:00,1.6399,1.63995,1.63965,1.6399,544299998.0
2007-11-12 14:15:00,1.6399,1.64005,1.63975,1.63995,173599999.0
2007-11-12 14:16:00,1.63995,1.64,1.63975,1.63995,475100005.0
2007-11-12 14:17:00,1.63995,1.6401,1.6399,1.63995,567100005.0
2007-11-12 14:18:00,1.63995,1.6401,1.63985,1.6399,931000003.0
2007-11-12 14:19:00,1.6399,1.6401,1.6398,1.63985,1456650000.0
2007-11-12 14:20:00,1.63995,1.64005,1.63935,1.63975,1541200017.0
2007-11-12 14:21:00,1.63975,1.6399,1.6396,1.63975,1317999967.0
2007-11-12 14:22:00,1.63985,1.64005,1.63975,1.63995,337100000.0
2007-11-12 14:23:00,1.63995,1.63995,1.6395,1.63965,136500002.0
2007-11-12 14:24:00,1.63965,1.63975,1.6383,1.6385,280800001.0
2007-11-12 14:25:00,1.6385,1.63855,1.6376,1.63825,1101100008.0
2007-11-12 14:26:00,1.63815,1.63865,1.638,1.63845,1248099995.0
2007-11-12 14:27:00,1.63845,1.63875,1.63815,1.63875,819700009.0
2007-11-12 14:28:00,1.63875,1.6389,1.6384,1.63875,715800007.0
2007-11-12 14:29:00,1.6387,1.6391,1.63865,1.639,96800000.0
2007-11-12 14:30:00,1.639,1.6391,1.63875,1.63895,585999997.0
2007-11-12 14:31:00,1.63895,1.63905,1.63875,1.63905,771500006.0
2007-11-12 14:32:00,1.63905,1.63905,1.63845,1.63885,806899998.0
2007-11-12 14:33:00,1.63885,1.63895,1.63845,1.63845,393899998.0
2007-11-12 14:34:00,1.63845,1.6386,1.6378,1.63825,1409099987.0
2007-11-12 14:35:00,1.63825,1.6386,1.63825,1.6386,771000000.0
2007-11-12 14:36:00,1.6386,1.63865,1.63825,1.63855,1889599992.0
2007-11-12 14:37:00,1.63855,1.63915,1.6384,1.6389,211100000.0
2007-11-12 14:38:00,1.6389,1.6394,1.63885,1.63905,914200008.0
2007-11-12 14:39:00,1.63905,1.6393,1.639,1.6393,469199998.0
2007-11-12 14:40:00,1.6393,1.6394,1.6391,1.6391,96500000.0
2007-11-12 14:41:00,1.6391,1.63915,1.63865,1.63865,840599989.0
2007-11-12 14:42:00,1.63865,1.63935,1.63865,1.6392,937699995.0
2007-11-12 14:43:00,1.63935,1.6394,1.6391,1.6392,1193799998.0
2007-11-12 14:44:00,1.63925,1.63965,1.63925,1.6393,669599999.0
2007-11-12 14:45:00,1.6393,1.6393,1.63895,1.6391,1326199993.0
2007-11-12 14:46:00,1.6391,1.6391,1.6389,1.63905,96900000.0
2007-11-12 14:47:00,1.63905,1.63905,1.6389,1.6389,37300000.0
2007-11-12 14:48:00,1.6389,1.6389,1.63835,1.6385,1130800002.0
2007-11-12 14:49:00,1.63845,1.63865,1.63835,1.6384,869700000.0
2007-11-12 14:50:00,1.63835,1.6387,1.63835,1.63865,1245499997.0
2007-11-12 14:51:00,1.63865,1.63905,1.63865,1.63885,832799999.0
2007-11-12 14:52:00,1.63885,1.6392,1.63885,1.639,223300000.0
2007-11-12 14:53:00,1.639,1.639,1.63855,1.63875,563100000.0
2007-11-12 14:54:00,1.63885,1.63915,1.63845,1.6391,1259200004.0
2007-11-12 14:55:00,1.6391,1.63935,1.6391,1.6393,903000000.0
2007-11-12 14:56:00,1.6393,1.63945,1.63915,1.63915,120500000.0
2007-11-12 14:57:00,1.6392,1.63925,1.63915,1.63915,267700000.0
2007-11-12 14:58:00,1.63915,1.63915,1.639,1.63915,264200000.0
2007-11-12 14:59:00,1.63915,1.6394,1.63905,1.6394,97100000.0
2007-11-12 15:00:00,1.6394,1.6394,1.6393,1.63935,391400000.0
2007-11-12 15:01:00,1.63935,1.6396,1.6393,1.6396,200400000.0
2007-11-12 15:02:00,1.6396,1.63965,1.6394,1.63945,179400001.0
2007-11-12 15:03:00,1.6394,1.63965,1.6394,1.6395,70800000.0
2007-11-12 15:04:00,1.6395,1.63955,1.6394,1.63945,104900000.0
2007-11-12 15:05:00,1.63945,1.63965,1.63945,1.63955,598300009.0
2007-11-12 15:06:00,1.63955,1.6397,1.63945,1.63965,400799999.0
2007-11-12 15:07:00,1.6397,1.63985,1.6397,1.63985,240899995.0
2007-11-12 15:08:00,1.63985,1.6399,1.63975,1.6398,290099998.0
2007-11-12 15:09:00,1.63975,1.63995,1.6396,1.63995,344800003.0
2007-11-12 15:10:00,1.63995,1.64005,1.63975,1.6398,537900001.0
2007-11-12 15:11:00,1.6398,1.6402,1.6398,1.64015,430400005.0
2007-11-12 15:12:00,1.6402,1.64035,1.6401,1.6402,571399992.0
2007-11-12 15:13:00,1.64025,1.6405,1.64025,1.64035,314800000.0
2007-11-12 15:14:00,1.64035,1.6405,1.64025,1.6403,161800000.0
2007-11-12 15:15:00,1.6403,1.6404,1.64025,1.64035,447400002.0
2007-11-12 15:16:00,1.64035,1.64055,1.64035,1.64055,163800000.0
2007-11-12 15:17:00,1.64055,1.64055,1.64035,1.64045,37300000.0
2007-11-12 15:18:00,1.64045,1.64065,1.64045,1.64055,129000000.0
2007-11-12 15:19:00,1.64055,1.64055,1.64015,1.64025,977399990.0
2007-11-12 15:20:00,1.6405,1.6405,1.6403,1.6405,638899988.0
2007-11-12 15:21:00,1.6401,1.64025,1.64005,1.64025,638899988.0
2007-11-12 15:22:00,1.64025,1.64025,1.64005,1.64015,200300000.0
2007-11-12 15:23:00,1.64015,1.6402,1.64015,1.6402,390800001.0
2007-11-12 15:24:00,1.6402,1.64035,1.64005,1.64025,1812399984.0
2007-11-12 15:25:00,1.6402,1.6405,1.64015,1.64035,559099995.0
2007-11-12 15:26:00,1.64025,1.64035,1.64015,1.6403,228700002.0
2007-11-12 15:27:00,1.6403,1.64045,1.64015,1.6403,952500006.0
2007-11-12 15:28:00,1.6403,1.6403,1.64015,1.6402,92800000.0
2007-11-12 15:29:00,1.6402,1.6402,1.63995,1.63995,1213400011.0
2007-11-12 15:30:00,1.63995,1.64005,1.63985,1.6399,910099999.0
2007-11-12 15:31:00,1.6399,1.63995,1.63985,1.6399,40900000.0
2007-11-12 15:32:00,1.63985,1.63985,1.63985,1.63985,142300000.0
2007-11-12 15:33:00,1.63985,1.64,1.63985,1.6399,46300000.0
2007-11-12 15:34:00,1.6399,1.63995,1.63985,1.6399,351300000.0
2007-11-12 15:35:00,1.6399,1.64,1.63985,1.6399,121600000.0
2007-11-12 15:36:00,1.63985,1.63995,1.63985,1.6399,804899995.0
2007-11-12 15:37:00,1.6399,1.64005,1.6399,1.64,21300000.0
2007-11-12 15:38:00,1.64,1.6401,1.6399,1.64005,681099994.0
2007-11-12 15:39:00,1.6401,1.6401,1.63995,1.64005,1031300006.0
2007-11-12 15:40:00,1.64005,1.64035,1.64005,1.64015,356900004.0
2007-11-12 15:41:00,1.64015,1.64025,1.63995,1.64015,1063699994.0
2007-11-12 15:42:00,1.64015,1.6402,1.64005,1.64015,716199997.0
2007-11-12 15:43:00,1.64025,1.64055,1.64025,1.64045,1011500004.0
2007-11-12 15:44:00,1.64045,1.6406,1.6404,1.64055,161100004.0
2007-11-12 15:45:00,1.64055,1.6407,1.64055,1.6407,18900000.0
2007-11-12 15:46:00,1.6407,1.641,1.6407,1.6408,83700000.0
2007-11-12 15:47:00,1.6408,1.6408,1.6404,1.64045,280500002.0
2007-11-12 15:48:00,1.64045,1.64055,1.64045,1.6405,247000001.0
2007-11-12 15:49:00,1.64045,1.64055,1.6404,1.64045,86600000.0
2007-11-12 15:50:00,1.64045,1.6406,1.6404,1.6406,38600000.0
2007-11-12 15:51:00,1.6406,1.64065,1.64055,1.64065,38700000.0
2007-11-12 15:52:00,1.64065,1.64065,1.64035,1.6404,511800002.0
2007-11-12 15:53:00,1.6404,1.64055,1.6404,1.64055,42000000.0
2007-11-12 15:54:00,1.64055,1.6406,1.64045,1.6405,265500000.0
2007-11-12 15:55:00,1.6405,1.6407,1.6405,1.64065,55000000.0
2007-11-12 15:56:00,1.64065,1.64085,1.64055,1.64065,1223999991.0
2007-11-12 15:57:00,1.6407,1.6407,1.6405,1.6407,503149999.0
2007-11-12 15:58:00,1.6407,1.6407,1.64035,1.6404,1115800007.0
2007-11-12 15:59:00,1.64045,1.64055,1.64035,1.64045,1415499988.0
2007-11-12 16:00:00,1.64045,1.64045,1.64015,1.64035,726100003.0
2007-11-12 16:01:00,1.64035,1.64035,1.6401,1.64015,1467700013.0
2007-11-12 16:02:00,1.64015,1.6402,1.64015,1.6402,645399993.0
2007-11-12 16:03:00,1.6402,1.6402,1.64005,1.6401,495300000.0
2007-11-12 16:04:00,1.6401,1.64015,1.64005,1.64005,726999996.0
2007-11-12 16:05:00,1.64005,1.64015,1.63995,1.64,588000003.0
2007-11-12 16:06:00,1.6404,1.6405,1.6402,1.6403,737200000.0
2007-11-12 16:07:00,1.6402,1.6403,1.6402,1.6403,737200000.0
2007-11-12 16:08:00,1.64055,1.6407,1.64045,1.6406,737200000.0
2007-11-12 16:09:00,1.6406,1.64075,1.6405,1.6406,1192999993.0
2007-11-12 16:10:00,1.6406,1.64085,1.64055,1.64085,1022800000.0
2007-11-12 16:11:00,1.64085,1.64085,1.64035,1.64045,1410499998.0
2007-11-12 16:12:00,1.6404,1.64065,1.6404,1.6405,766299996.0
2007-11-12 16:13:00,1.6405,1.64065,1.6404,1.6404,200700001.0
2007-11-12 16:14:00,1.6396,1.6397,1.6395,1.6396,1226799988.0
2007-11-12 16:15:00,1.64015,1.6403,1.64015,1.64025,1226799988.0
2007-11-12 16:16:00,1.6403,1.64065,1.64025,1.64065,595499999.0
2007-11-12 16:17:00,1.64065,1.64065,1.6405,1.6405,719100000.0
2007-11-12 16:18:00,1.6405,1.64065,1.64045,1.64045,873199999.0
2007-11-12 16:19:00,1.64045,1.64055,1.64035,1.6405,429399994.0
2007-11-12 16:20:00,1.6405,1.64055,1.64025,1.6405,1035100003.0
2007-11-12 16:21:00,1.6405,1.6405,1.64015,1.6402,203900002.0
2007-11-12 16:22:00,1.6402,1.64045,1.6401,1.64045,299945542.0
2007-11-12 16:23:00,1.64045,1.64045,1.64005,1.64045,541400000.0
2007-11-12 16:24:00,1.64045,1.64055,1.64025,1.64035,458100001.0
2007-11-12 16:25:00,1.64035,1.6406,1.64025,1.64045,172300000.0
2007-11-12 16:26:00,1.64045,1.64045,1.6399,1.64,291300000.0
2007-11-12 16:27:00,1.64005,1.64005,1.6399,1.6399,43200000.0
2007-11-12 16:28:00,1.6399,1.64005,1.63975,1.64,69000000.0
2007-11-12 16:29:00,1.64,1.64,1.63965,1.63965,76900001.0
2007-11-12 16:30:00,1.63965,1.63985,1.63965,1.63985,41600000.0
2007-11-12 16:31:00,1.63985,1.64015,1.63975,1.64015,1169799990.0
2007-11-12 16:32:00,1.64005,1.64055,1.64005,1.64055,1357499991.0
2007-11-12 16:33:00,1.64055,1.64055,1.64025,1.64045,915100002.0
2007-11-12 16:34:00,1.64055,1.64055,1.64035,1.6404,1204199977.0
2007-11-12 16:35:00,1.6404,1.64045,1.64025,1.64045,889799996.0
2007-11-12 16:36:00,1.64045,1.64055,1.64035,1.64055,736600005.0
2007-11-12 16:37:00,1.6405,1.6406,1.64035,1.64055,1171599989.0
2007-11-12 16:38:00,1.64055,1.64125,1.64055,1.6411,1431899993.0
2007-11-12 16:39:00,1.6411,1.6413,1.64105,1.64125,546700000.0
2007-11-12 16:40:00,1.64125,1.64155,1.6412,1.64155,1276700006.0
2007-11-12 16:41:00,1.64145,1.64155,1.64115,1.6413,1234150002.0
2007-11-12 16:42:00,1.64135,1.6416,1.64125,1.64145,913550004.0
2007-11-12 16:43:00,1.64145,1.64155,1.64135,1.64145,560999997.0
2007-11-12 16:44:00,1.64145,1.6416,1.64135,1.64155,242399997.0
2007-11-12 16:45:00,1.64155,1.64155,1.6413,1.6414,905700006.0
2007-11-12 16:46:00,1.6414,1.6418,1.64135,1.6418,272000003.0
2007-11-12 16:47:00,1.64175,1.6418,1.6414,1.64145,456700000.0
2007-11-12 16:48:00,1.64145,1.64145,1.64135,1.6414,413900000.0
2007-11-12 16:49:00,1.64145,1.6417,1.6414,1.6414,372000000.0
2007-11-12 16:50:00,1.6414,1.64145,1.6413,1.64135,150400000.0
2007-11-12 16:51:00,1.64135,1.6414,1.6411,1.6411,458400001.0
2007-11-12 16:52:00,1.6411,1.6411,1.64045,1.64065,526900000.0
2007-11-12 16:53:00,1.6406,1.64075,1.6406,1.6406,48200000.0
2007-11-12 16:54:00,1.6406,1.64065,1.63975,1.63995,401400000.0
2007-11-12 16:55:00,1.63995,1.6402,1.6399,1.6401,1199999989.0
2007-11-12 16:56:00,1.6401,1.6402,1.63995,1.64015,539850005.0
2007-11-12 16:57:00,1.64015,1.6402,1.6399,1.63995,513599998.0
2007-11-12 16:58:00,1.63995,1.64015,1.63985,1.6399,565900011.0
2007-11-12 16:59:00,1.6399,1.6402,1.63985,1.63985,692100003.0
2007-11-12 17:00:00,1.63985,1.63995,1.63975,1.63995,1378299998.0
2007-11-12 17:01:00,1.63995,1.6402,1.63995,1.64005,540600001.0
2007-11-12 17:02:00,1.64005,1.6402,1.6399,1.6402,377400002.0
2007-11-12 17:03:00,1.6402,1.6404,1.64005,1.6403,320499999.0
2007-11-12 17:04:00,1.6403,1.64035,1.63985,1.6401,1002999998.0
2007-11-12 17:05:00,1.64015,1.6403,1.6401,1.64025,407199996.0
2007-11-12 17:06:00,1.6395,1.6395,1.639,1.6393,1609799989.0
2007-11-12 17:07:00,1.64035,1.64035,1.6402,1.64025,1609799989.0
2007-11-12 17:08:00,1.6402,1.64025,1.64005,1.64005,1065799999.0
2007-11-12 17:09:00,1.64005,1.64005,1.63975,1.63975,1357799994.0
2007-11-12 17:10:00,1.6396,1.6397,1.6395,1.6395,1540600003.0
2007-11-12 17:11:00,1.63985,1.6401,1.6398,1.63985,1540600003.0
2007-11-12 17:12:00,1.6399,1.64005,1.6398,1.63985,602399991.0
2007-11-12 17:13:00,1.63985,1.64005,1.63965,1.63975,959900000.0
2007-11-12 17:14:00,1.63975,1.63975,1.63945,1.6396,838999994.0
2007-11-12 17:15:00,1.63955,1.6397,1.63955,1.6397,85500000.0
2007-11-12 17:16:00,1.6397,1.6399,1.6397,1.6399,342600000.0
2007-11-12 17:17:00,1.63995,1.64005,1.6397,1.64,362899998.0
2007-11-12 17:18:00,1.64,1.6402,1.63995,1.6401,293300003.0
2007-11-12 17:19:00,1.6401,1.64035,1.6401,1.64015,1139100014.0
2007-11-12 17:20:00,1.64025,1.64025,1.6399,1.63995,1648299995.0
2007-11-12 17:21:00,1.6392,1.6393,1.6389,1.6393,1806800002.0
2007-11-12 17:22:00,1.63945,1.6396,1.63915,1.6396,1806800002.0
2007-11-12 17:23:00,1.6396,1.6396,1.63935,1.63935,888399995.0
2007-11-12 17:24:00,1.6392,1.6393,1.6391,1.6392,1808900008.0
2007-11-12 17:25:00,1.6393,1.6396,1.6393,1.6396,1808900008.0
2007-11-12 17:26:00,1.6392,1.6393,1.639,1.63925,1808900008.0
2007-11-12 17:27:00,1.6396,1.6397,1.6396,1.6397,147600000.0
2007-11-12 17:28:00,1.63945,1.63945,1.63915,1.63915,147600000.0
2007-11-12 17:29:00,1.63915,1.63935,1.63905,1.63925,1070000000.0
2007-11-12 17:30:00,1.63925,1.63955,1.63925,1.63955,1800199992.0
2007-11-12 17:31:00,1.63955,1.63985,1.63945,1.63985,1909400001.0
2007-11-12 17:32:00,1.63985,1.6399,1.6395,1.6396,368000001.0
2007-11-12 17:33:00,1.6394,1.6396,1.6392,1.6393,1541399999.0
2007-11-12 17:34:00,1.63965,1.63985,1.63955,1.63975,1541399999.0
2007-11-12 17:35:00,1.6396,1.6398,1.6395,1.6398,1553899979.0
2007-11-12 17:36:00,1.6397,1.6398,1.6397,1.6398,1553899979.0
2007-11-12 17:37:00,1.63945,1.6401,1.63945,1.64005,1553899979.0
2007-11-12 17:38:00,1.64005,1.64055,1.6399,1.64045,464100000.0
2007-11-12 17:39:00,1.64045,1.64045,1.64015,1.6403,806599989.0
2007-11-12 17:40:00,1.6403,1.6407,1.6403,1.6405,819600017.0
2007-11-12 17:41:00,1.6404,1.6407,1.64035,1.6404,819600017.0
2007-11-12 17:42:00,1.6404,1.6404,1.63995,1.64005,1478299971.0
2007-11-12 17:43:00,1.64005,1.64075,1.64005,1.64065,2042699994.0
2007-11-12 17:44:00,1.64065,1.6409,1.64065,1.64065,652900001.0
2007-11-12 17:45:00,1.64065,1.64075,1.64025,1.64055,1531999986.0
2007-11-12 17:46:00,1.64055,1.64055,1.64015,1.6403,565500005.0
2007-11-12 17:47:00,1.6403,1.64055,1.64015,1.6404,529200003.0
2007-11-12 17:48:00,1.6404,1.6404,1.63945,1.6396,1769700020.0
2007-11-12 17:49:00,1.6396,1.63965,1.63925,1.63925,2118699992.0
2007-11-12 17:50:00,1.63925,1.63955,1.63925,1.6395,745600004.0
2007-11-12 17:51:00,1.6395,1.6395,1.63915,1.63925,1714699982.0
2007-11-12 17:53:00,1.6395,1.6396,1.63935,1.6395,1087800037.0
2007-11-12 17:54:00,1.6395,1.63955,1.63925,1.63925,383499997.0
2007-11-12 17:55:00,1.6393,1.6397,1.63885,1.63955,1955499989.0
2007-11-12 17:56:00,1.6407,1.6408,1.6406,1.6408,435500002.0
2007-11-12 17:57:00,1.6393,1.6394,1.639,1.63915,435500002.0
2007-11-12 17:58:00,1.63915,1.6392,1.63905,1.63915,66300000.0
2007-11-12 17:59:00,1.63915,1.63915,1.63805,1.63825,733900003.0
2007-11-12 18:00:00,1.63825,1.6387,1.63805,1.63865,1840900001.0
2007-11-12 18:01:00,1.6407,1.6412,1.6406,1.6411,769900001.0
2007-11-12 18:02:00,1.6409,1.641,1.6407,1.6408,769900001.0
2007-11-12 18:03:00,1.639,1.63905,1.63895,1.63895,769900001.0
2007-11-12 18:04:00,1.639,1.63905,1.63895,1.639,721599998.0
2007-11-12 18:05:00,1.639,1.63945,1.63895,1.6394,1337899993.0
2007-11-12 18:06:00,1.63945,1.6395,1.63915,1.63935,755700007.0
2007-11-12 18:07:00,1.6422,1.6422,1.6419,1.642,1619199988.0
2007-11-12 18:08:00,1.6395,1.6396,1.63935,1.6394,1619199988.0
2007-11-12 18:09:00,1.6394,1.63975,1.63935,1.63955,2122500013.0
2007-11-12 18:10:00,1.6396,1.6397,1.63935,1.6394,2070099992.0
2007-11-12 18:11:00,1.6418,1.6418,1.6416,1.6416,1249800005.0
2007-11-12 18:12:00,1.6417,1.6419,1.6415,1.6419,1249800005.0
2007-11-12 18:13:00,1.63935,1.63945,1.6391,1.6393,1249800005.0
2007-11-12 18:14:00,1.6393,1.6395,1.63895,1.6393,1547100012.0
2007-11-12 18:15:00,1.6393,1.63955,1.6392,1.6395,1824399998.0
2007-11-12 18:16:00,1.6421,1.6423,1.642,1.6422,450499996.0
2007-11-12 18:17:00,1.6423,1.6423,1.642,1.642,450499996.0
2007-11-12 18:18:00,1.6421,1.6421,1.6418,1.6419,450499996.0
2007-11-12 18:19:00,1.6395,1.6397,1.63925,1.63925,450499996.0
2007-11-12 18:20:00,1.63925,1.63965,1.639,1.6394,1640200030.0
2007-11-12 18:22:00,1.642,1.642,1.6418,1.6419,1412300009.0
2007-11-12 18:23:00,1.6418,1.6419,1.6418,1.6419,1412300009.0
2007-11-12 18:24:00,1.6393,1.63935,1.63905,1.63915,1412300009.0
2007-11-12 18:26:00,1.63965,1.63965,1.6394,1.6395,1879700002.0
2007-11-12 18:27:00,1.6395,1.6397,1.63935,1.6396,1366199984.0
2007-11-12 18:28:00,1.6423,1.6423,1.6422,1.6422,1540800010.0
2007-11-12 18:29:00,1.63955,1.63965,1.63945,1.63945,1540800010.0
2007-11-12 18:30:00,1.63945,1.63975,1.63945,1.63975,1107899998.0
2007-11-12 18:31:00,1.63975,1.63975,1.63955,1.63965,689399995.0
2007-11-12 18:32:00,1.63965,1.6398,1.63935,1.63945,431999996.0
2007-11-12 18:33:00,1.63955,1.6396,1.63915,1.63925,1505099998.0
2007-11-12 18:34:00,1.63925,1.6396,1.63915,1.63945,562099999.0
2007-11-12 18:35:00,1.6427,1.6427,1.6423,1.6423,1220599963.0
2007-11-12 18:36:00,1.63975,1.63985,1.63965,1.6398,1220599963.0
2007-11-12 18:37:00,1.6398,1.64055,1.63975,1.6403,1017900020.0
2007-11-12 18:38:00,1.64025,1.64035,1.64015,1.6403,1158199982.0
2007-11-12 18:39:00,1.6403,1.64045,1.64015,1.64045,1584200036.0
2007-11-12 18:40:00,1.64045,1.6407,1.64035,1.64055,973200000.0
2007-11-12 18:41:00,1.64055,1.64075,1.64035,1.64065,1559399993.0
2007-11-12 18:42:00,1.64065,1.64095,1.6406,1.6406,765999998.0
2007-11-12 18:43:00,1.6406,1.64085,1.64045,1.64055,1742499978.0
2007-11-12 18:44:00,1.64065,1.64105,1.64055,1.64105,1515099986.0
2007-11-12 18:45:00,1.64105,1.64135,1.641,1.6413,156400000.0
2007-11-12 18:46:00,1.6413,1.6416,1.64125,1.6415,407699998.0
2007-11-12 18:47:00,1.64145,1.6415,1.64125,1.64135,480800002.0
2007-11-12 18:48:00,1.64135,1.6418,1.64125,1.64135,461900001.0
2007-11-12 18:49:00,1.64135,1.64145,1.6411,1.64115,830699987.0
2007-11-12 18:50:00,1.6411,1.6413,1.6408,1.6408,592000001.0
2007-11-12 18:51:00,1.6408,1.6409,1.64065,1.64075,716200000.0
2007-11-12 18:52:00,1.64075,1.64075,1.64065,1.64075,82900000.0
2007-11-12 18:53:00,1.64065,1.6409,1.64055,1.64075,1179999999.0
2007-11-12 18:54:00,1.64075,1.6408,1.6407,1.64075,164100000.0
2007-11-12 18:55:00,1.64075,1.64085,1.6405,1.64065,674099999.0
2007-11-12 18:56:00,1.64075,1.6408,1.64065,1.64075,619499998.0
2007-11-12 18:57:00,1.64075,1.64075,1.64055,1.64055,902800011.0
2007-11-12 18:58:00,1.6421,1.6421,1.6421,1.6421,576300000.0
2007-11-12 18:59:00,1.64045,1.64045,1.64045,1.64045,576300000.0
2007-11-12 19:00:00,1.64045,1.64065,1.64045,1.64065,593400004.0
2007-11-12 19:01:00,1.64065,1.64115,1.64065,1.64105,667399998.0
2007-11-12 19:02:00,1.64105,1.64115,1.6408,1.64105,1369099999.0
2007-11-12 19:03:00,1.64105,1.64135,1.64105,1.64125,662399998.0
2007-11-12 19:04:00,1.64125,1.6417,1.64125,1.64165,730299998.0
2007-11-12 19:05:00,1.64165,1.64175,1.6416,1.64175,171600000.0
2007-11-12 19:06:00,1.64175,1.6425,1.64165,1.64235,902600008.0
2007-11-12 19:07:00,1.64235,1.64235,1.64185,1.64195,969100000.0
2007-11-12 19:08:00,1.64195,1.642,1.6419,1.64195,1191000001.0
2007-11-12 19:09:00,1.64195,1.642,1.64185,1.64195,1221700000.0
2007-11-12 19:10:00,1.64195,1.642,1.64175,1.6418,1243900003.0
2007-11-12 19:11:00,1.6418,1.64185,1.6416,1.64175,414399997.0
2007-11-12 19:12:00,1.64175,1.642,1.64165,1.64195,751500003.0
2007-11-12 19:13:00,1.64195,1.6424,1.64195,1.64205,1188099994.0
2007-11-12 19:14:00,1.64205,1.6422,1.64195,1.64205,1404999992.0
2007-11-12 19:15:00,1.64205,1.64225,1.64205,1.64225,1110000001.0
2007-11-12 19:16:00,1.64225,1.6423,1.64205,1.6422,1076699991.0
2007-11-12 19:17:00,1.64215,1.64225,1.64205,1.64205,1918300008.0
2007-11-12 19:18:00,1.64205,1.64215,1.64175,1.64195,1929599998.0
2007-11-12 19:19:00,1.64195,1.64205,1.64175,1.64195,719700002.0
2007-11-12 19:20:00,1.64195,1.64195,1.6419,1.6419,248700000.0
2007-11-12 19:21:00,1.6419,1.6419,1.64185,1.6419,43900000.0
2007-11-12 19:22:00,1.6419,1.64195,1.64185,1.64195,355700003.0
2007-11-12 19:23:00,1.64195,1.64195,1.64195,1.64195,380500000.0
2007-11-12 19:24:00,1.64195,1.64195,1.64175,1.6419,1306999992.0
2007-11-12 19:25:00,1.6419,1.6419,1.64185,1.6419,230800002.0
2007-11-12 19:26:00,1.6419,1.642,1.64185,1.64195,505100000.0
2007-11-12 19:27:00,1.64195,1.6422,1.64185,1.64215,779300000.0
2007-11-12 19:28:00,1.64215,1.64225,1.64205,1.64215,1046400002.0
2007-11-12 19:29:00,1.64215,1.64255,1.64215,1.64255,451000000.0
2007-11-12 19:30:00,1.64255,1.64275,1.64245,1.64275,783099997.0
2007-11-12 19:31:00,1.64275,1.64295,1.64195,1.64215,654300003.0
2007-11-12 19:32:00,1.64195,1.64245,1.64185,1.64245,576200000.0
2007-11-12 19:33:00,1.64245,1.64245,1.64215,1.64245,576599999.0
2007-11-12 19:34:00,1.64245,1.64265,1.64235,1.64255,794199994.0
2007-11-12 19:35:00,1.64255,1.64275,1.64245,1.64245,395700007.0
2007-11-12 19:36:00,1.64245,1.64285,1.64245,1.64265,503500000.0
2007-11-12 19:37:00,1.64265,1.6427,1.64265,1.64265,777900000.0
2007-11-12 19:38:00,1.64265,1.64265,1.64255,1.64255,755399997.0
2007-11-12 19:39:00,1.64255,1.6428,1.64255,1.6428,303100000.0
2007-11-12 19:40:00,1.6428,1.6432,1.6428,1.6429,655900001.0
2007-11-12 19:41:00,1.6429,1.643,1.64285,1.64295,262800000.0
2007-11-12 19:42:00,1.64295,1.643,1.64275,1.64275,248000005.0
2007-11-12 19:43:00,1.64275,1.64295,1.64275,1.64285,126700000.0
2007-11-12 19:44:00,1.64285,1.64285,1.64255,1.64275,143800000.0
2007-11-12 19:45:00,1.64275,1.64275,1.64255,1.64255,616599996.0
2007-11-12 19:46:00,1.64255,1.64265,1.64255,1.64255,990900002.0
2007-11-12 19:47:00,1.64255,1.64265,1.64255,1.6426,473600005.0
2007-11-12 19:48:00,1.6426,1.64265,1.6426,1.64265,197400000.0
2007-11-12 19:49:00,1.64265,1.64265,1.64225,1.64235,951299997.0
2007-11-12 19:50:00,1.64235,1.6425,1.64235,1.6424,222100000.0
2007-11-12 19:51:00,1.6424,1.64245,1.64225,1.64235,523499993.0
2007-11-12 19:52:00,1.64235,1.6424,1.6422,1.64225,619799999.0
2007-11-12 19:53:00,1.64225,1.6425,1.64225,1.64245,395199992.0
2007-11-12 19:54:00,1.64245,1.64265,1.6424,1.64245,829400003.0
2007-11-12 19:55:00,1.64245,1.64275,1.64245,1.6427,429000010.0
2007-11-12 19:56:00,1.6427,1.6427,1.64235,1.64245,392399998.0
2007-11-12 19:57:00,1.64245,1.64245,1.6421,1.6421,717200000.0
2007-11-12 19:58:00,1.6422,1.6422,1.64205,1.6422,89300000.0
2007-11-12 19:59:00,1.6422,1.6425,1.64205,1.6425,346700000.0
2007-11-12 20:00:00,1.6425,1.6428,1.64225,1.64235,200600000.0
2007-11-12 20:01:00,1.64235,1.6424,1.64215,1.64225,347000009.0
2007-11-12 20:02:00,1.64225,1.64255,1.64225,1.64235,1594600013.0
2007-11-12 20:03:00,1.64235,1.6424,1.64225,1.64235,535199999.0
2007-11-12 20:04:00,1.64235,1.6426,1.64235,1.64255,138299998.0
2007-11-12 20:05:00,1.6425,1.6426,1.64235,1.6424,139100000.0
2007-11-12 20:06:00,1.64235,1.64235,1.64215,1.64225,73799999.0
2007-11-12 20:07:00,1.64225,1.6424,1.64215,1.6424,72799999.0
2007-11-12 20:08:00,1.64235,1.64235,1.64145,1.64155,1074699990.0
2007-11-12 20:09:00,1.64145,1.6417,1.64145,1.64165,1029400022.0
2007-11-12 20:10:00,1.64155,1.64165,1.64145,1.64155,775200006.0
2007-11-12 20:11:00,1.64155,1.64175,1.64155,1.64165,392800001.0
2007-11-12 20:12:00,1.64165,1.64165,1.64165,1.64165,187400000.0
2007-11-12 20:13:00,1.64165,1.64175,1.6416,1.64165,479800000.0
2007-11-12 20:14:00,1.64165,1.64195,1.64165,1.64195,353899998.0
2007-11-12 20:15:00,1.64195,1.64195,1.6419,1.64195,334500000.0
2007-11-12 20:16:00,1.64195,1.64195,1.64175,1.64185,517400005.0
2007-11-12 20:17:00,1.64185,1.642,1.6417,1.64195,731099997.0
2007-11-12 20:18:00,1.64195,1.64205,1.64185,1.64195,252000000.0
2007-11-12 20:19:00,1.64195,1.64215,1.64185,1.64205,991012408.0
2007-11-12 20:20:00,1.64205,1.64215,1.64195,1.64195,281000002.0
2007-11-12 20:21:00,1.64195,1.64195,1.64195,1.64195,128900000.0
2007-11-12 20:22:00,1.64195,1.64195,1.64175,1.6418,770400003.0
2007-11-12 20:23:00,1.6418,1.64215,1.6418,1.64215,953599993.0
2007-11-12 20:24:00,1.64215,1.64235,1.64205,1.64235,133500004.0
2007-11-12 20:25:00,1.64235,1.64245,1.64225,1.64245,138600000.0
2007-11-12 20:26:00,1.64245,1.64245,1.6424,1.64245,325600000.0
2007-11-12 20:27:00,1.64255,1.64255,1.64225,1.6423,596799999.0
2007-11-12 20:28:00,1.64235,1.6426,1.64235,1.6425,824600015.0
2007-11-12 20:29:00,1.6425,1.6425,1.64235,1.64235,98300000.0
2007-11-12 20:30:00,1.64245,1.6426,1.64235,1.64245,350900002.0
2007-11-12 20:31:00,1.64245,1.6426,1.64235,1.64235,1078225001.0
2007-11-12 20:32:00,1.64235,1.6424,1.64215,1.64215,229399999.0
2007-11-12 20:33:00,1.64215,1.64225,1.64215,1.64215,124599998.0
2007-11-12 20:34:00,1.64215,1.6422,1.64205,1.6422,281500000.0
2007-11-12 20:35:00,1.6422,1.6422,1.64195,1.64205,172899996.0
2007-11-12 20:36:00,1.64195,1.64225,1.64195,1.6422,897999977.0
2007-11-12 20:37:00,1.6422,1.64225,1.64215,1.6422,116400000.0
2007-11-12 20:38:00,1.6422,1.6422,1.6419,1.64205,503610070.0
2007-11-12 20:39:00,1.64205,1.6425,1.64205,1.64245,215912689.0
2007-11-12 20:40:00,1.64245,1.64245,1.64195,1.64195,889799995.0
2007-11-12 20:41:00,1.64195,1.64215,1.64195,1.64215,266100000.0
2007-11-12 20:42:00,1.64215,1.64215,1.6421,1.6421,201600000.0
2007-11-12 20:43:00,1.6421,1.64215,1.6421,1.64215,158100000.0
2007-11-12 20:44:00,1.64215,1.64215,1.64205,1.64215,375600002.0
2007-11-12 20:45:00,1.64215,1.64215,1.64205,1.6421,175900000.0
2007-11-12 20:46:00,1.6421,1.64215,1.64205,1.64205,53900000.0
2007-11-12 20:47:00,1.6421,1.64235,1.64205,1.64235,105100000.0
2007-11-12 20:48:00,1.64235,1.6425,1.64215,1.6422,162000002.0
2007-11-12 20:49:00,1.6422,1.64225,1.6421,1.64225,188800000.0
2007-11-12 20:50:00,1.64225,1.64225,1.64215,1.64225,459800007.0
2007-11-12 20:51:00,1.64225,1.64225,1.64215,1.64215,162600000.0
2007-11-12 20:52:00,1.64215,1.64235,1.64185,1.6419,200940002.0
2007-11-12 20:53:00,1.6419,1.642,1.64175,1.64185,386499997.0
2007-11-12 20:54:00,1.64185,1.6419,1.64175,1.6419,149000000.0
2007-11-12 20:55:00,1.6419,1.64195,1.64175,1.6419,231300001.0
2007-11-12 20:56:00,1.6419,1.6421,1.64185,1.64205,174500001.0
2007-11-12 20:57:00,1.64205,1.64205,1.642,1.64205,139600000.0
2007-11-12 20:58:00,1.64205,1.6422,1.64195,1.6422,344899999.0
2007-11-12 20:59:00,1.64215,1.6422,1.64215,1.64215,94900000.0
2007-11-12 21:00:00,1.6421,1.64225,1.6421,1.64225,180900000.0
2007-11-12 21:01:00,1.64225,1.64235,1.64225,1.6423,94700000.0
2007-11-12 21:02:00,1.6423,1.64235,1.64215,1.64215,219100000.0
2007-11-12 21:03:00,1.64215,1.6422,1.64205,1.64215,283600000.0
2007-11-12 21:04:00,1.64215,1.64225,1.6421,1.64225,238300000.0
2007-11-12 21:05:00,1.64225,1.64225,1.64215,1.64215,57400000.0
2007-11-12 21:06:00,1.64215,1.64225,1.6418,1.6418,530600008.0
2007-11-12 21:07:00,1.6418,1.6419,1.64175,1.6419,572900000.0
2007-11-12 21:08:00,1.6419,1.6419,1.64175,1.64175,476700000.0
2007-11-12 21:09:00,1.64175,1.64195,1.64175,1.64185,189700000.0
2007-11-12 21:10:00,1.64185,1.6419,1.64175,1.64175,223799998.0
2007-11-12 21:11:00,1.64185,1.64205,1.6417,1.64205,547700001.0
2007-11-12 21:12:00,1.64205,1.64215,1.64195,1.64205,1189500020.0
2007-11-12 21:13:00,1.64205,1.64225,1.64205,1.64225,631300007.0
2007-11-12 21:14:00,1.64225,1.64225,1.64205,1.64215,1322400024.0
2007-11-12 21:15:00,1.64215,1.64245,1.64185,1.642,1151024999.0
2007-11-12 21:16:00,1.642,1.6421,1.64185,1.6421,81500000.0
2007-11-12 21:17:00,1.6421,1.64225,1.64195,1.6422,244250002.0
2007-11-12 21:18:00,1.64215,1.6423,1.64215,1.64225,210700002.0
2007-11-12 21:19:00,1.64225,1.64225,1.64195,1.64195,692300001.0
2007-11-12 21:20:00,1.64195,1.64265,1.64185,1.64235,1247618999.0
2007-11-12 21:21:00,1.64235,1.64255,1.64195,1.64255,668599994.0
2007-11-12 21:22:00,1.64255,1.64315,1.64255,1.64265,1007899999.0
2007-11-12 21:23:00,1.64265,1.6427,1.64265,1.64265,594200000.0
2007-11-12 21:24:00,1.64265,1.6431,1.64265,1.64265,528200001.0
2007-11-12 21:25:00,1.64265,1.6428,1.64245,1.64245,668700003.0
2007-11-12 21:26:00,1.64245,1.6425,1.64225,1.6423,662400002.0
2007-11-12 21:27:00,1.6423,1.64275,1.6423,1.64275,407450005.0
2007-11-12 21:28:00,1.64275,1.64295,1.64275,1.64295,288400000.0
2007-11-12 21:29:00,1.64295,1.64315,1.64295,1.64315,724100018.0
2007-11-12 21:30:00,1.64315,1.6433,1.64295,1.64325,767299998.0
2007-11-12 21:31:00,1.64315,1.64335,1.64315,1.6432,360099998.0
2007-11-12 21:32:00,1.6432,1.6432,1.6429,1.6429,1836099990.0
2007-11-12 21:33:00,1.6429,1.64295,1.64275,1.64295,950199992.0
2007-11-12 21:34:00,1.64295,1.64295,1.64275,1.64275,535099999.0
2007-11-12 21:35:00,1.64275,1.643,1.64275,1.64295,421000002.0
2007-11-12 21:36:00,1.64295,1.64295,1.64295,1.64295,836599991.0
2007-11-12 21:37:00,1.64295,1.64305,1.6429,1.64305,556100000.0
2007-11-12 21:38:00,1.64305,1.64305,1.64295,1.64295,613100000.0
2007-11-12 21:39:00,1.64295,1.64335,1.64295,1.6433,316900000.0
2007-11-12 21:40:00,1.6433,1.64345,1.6433,1.64345,533400000.0
2007-11-12 21:41:00,1.64345,1.64365,1.64335,1.64365,194300000.0
2007-11-12 21:42:00,1.64365,1.64375,1.64355,1.64375,176000000.0
2007-11-12 21:43:00,1.64375,1.64375,1.64355,1.64355,191500000.0
2007-11-12 21:44:00,1.64355,1.6436,1.64335,1.64335,190100000.0
2007-11-12 21:45:00,1.64335,1.64365,1.64325,1.64355,529400000.0
2007-11-12 21:46:00,1.64345,1.6437,1.64345,1.64365,358999999.0
2007-11-12 21:47:00,1.64365,1.64365,1.64355,1.64355,124400000.0
2007-11-12 21:48:00,1.64355,1.64355,1.6429,1.64295,459500000.0
2007-11-12 21:49:00,1.64295,1.64315,1.64235,1.64265,1024200011.0
2007-11-12 21:50:00,1.6426,1.64275,1.64245,1.6427,784800010.0
2007-11-12 21:51:00,1.6427,1.6427,1.6424,1.64245,319299998.0
2007-11-12 21:52:00,1.6424,1.64265,1.64235,1.64255,567899993.0
2007-11-12 21:53:00,1.64245,1.64265,1.64245,1.64265,535799998.0
2007-11-12 21:54:00,1.64265,1.64265,1.64255,1.64255,213700000.0
2007-11-12 21:55:00,1.64255,1.64255,1.64225,1.64225,566099999.0
2007-11-12 21:56:00,1.642,1.642,1.6416,1.6418,1665400015.0
2007-11-12 21:57:00,1.64205,1.64205,1.64195,1.64205,1665400015.0
2007-11-12 21:58:00,1.642,1.64225,1.64195,1.6421,1459900000.0
2007-11-12 21:59:00,1.6421,1.6421,1.64205,1.64205,435800013.0
2007-11-12 22:00:00,1.64205,1.64205,1.64185,1.64195,929600007.0
2007-11-12 22:01:00,1.64195,1.64205,1.64185,1.64185,1316500000.0
2007-11-12 22:02:00,1.64185,1.64185,1.6416,1.64175,1250200009.0
2007-11-12 22:03:00,1.64175,1.64195,1.64175,1.6419,1611200015.0
2007-11-12 22:04:00,1.6419,1.64215,1.64185,1.64215,1780199945.0
2007-11-12 22:05:00,1.64215,1.64215,1.642,1.64215,1397799965.0
2007-11-12 22:06:00,1.64215,1.6423,1.64195,1.64195,2109099953.0
2007-11-12 22:07:00,1.64195,1.64195,1.64165,1.64165,1492699953.0
2007-11-12 22:08:00,1.6408,1.6408,1.6403,1.6405,1492300000.0
2007-11-12 22:09:00,1.64215,1.64305,1.64215,1.64305,1492300000.0
2007-11-12 22:10:00,1.64305,1.64335,1.6429,1.64315,1807800011.0
2007-11-12 22:11:00,1.64325,1.64335,1.64315,1.6432,462400001.0
2007-11-12 22:12:00,1.6432,1.64335,1.64285,1.64295,608900001.0
2007-11-12 22:13:00,1.64285,1.64295,1.64275,1.64275,1304000000.0
2007-11-12 22:14:00,1.64275,1.64305,1.64275,1.64295,1213000011.0
2007-11-12 22:15:00,1.64295,1.64305,1.64285,1.64295,1627750010.0
2007-11-12 22:16:00,1.64295,1.64295,1.64295,1.64295,1256299969.0
2007-11-12 22:17:00,1.64295,1.64325,1.64295,1.64325,1239500002.0
2007-11-12 22:18:00,1.64325,1.64335,1.64315,1.6432,1238600000.0
2007-11-12 22:19:00,1.64325,1.64325,1.64325,1.64325,136600000.0
2007-11-12 22:20:00,1.6432,1.64335,1.64315,1.64315,590999994.0
2007-11-12 22:21:00,1.64325,1.64335,1.64315,1.64335,584300008.0
2007-11-12 22:22:00,1.64335,1.64335,1.64315,1.64325,1157599994.0
2007-11-12 22:23:00,1.64335,1.64355,1.6433,1.64345,826800001.0
2007-11-12 22:24:00,1.64345,1.64355,1.64335,1.64345,902299978.0
2007-11-12 22:25:00,1.64345,1.64345,1.64295,1.64295,594200005.0
2007-11-12 22:26:00,1.64295,1.64315,1.64275,1.64285,1221999996.0
2007-11-12 22:27:00,1.64275,1.64285,1.64255,1.64275,837200003.0
2007-11-12 22:28:00,1.64275,1.64275,1.64265,1.64275,267700000.0
2007-11-12 22:29:00,1.64275,1.64275,1.64225,1.64245,1048200011.0
2007-11-12 22:30:00,1.64245,1.64245,1.6421,1.64215,662099995.0
2007-11-12 22:31:00,1.64215,1.64255,1.6419,1.64255,1690199997.0
2007-11-12 22:32:00,1.64255,1.64275,1.64255,1.64255,1004999975.0
2007-11-12 22:33:00,1.64255,1.64265,1.64245,1.64265,1051799994.0
2007-11-12 22:34:00,1.6426,1.64295,1.6426,1.64295,911799995.0
2007-11-12 22:35:00,1.64295,1.64295,1.64275,1.64285,733200004.0
2007-11-12 22:36:00,1.64285,1.64295,1.64275,1.64285,393599998.0
2007-11-12 22:37:00,1.64285,1.64285,1.6428,1.64285,204600000.0
2007-11-12 22:38:00,1.64285,1.64295,1.6425,1.64275,1174499994.0
2007-11-12 22:39:00,1.64275,1.64275,1.64265,1.64275,1009899998.0
2007-11-12 22:40:00,1.64275,1.64275,1.64245,1.64265,1791699990.0
2007-11-12 22:41:00,1.64265,1.64265,1.64225,1.64255,820750011.0
2007-11-12 22:42:00,1.64255,1.64275,1.64245,1.64255,1080100000.0
2007-11-12 22:43:00,1.64255,1.64255,1.64245,1.6425,1147900000.0
2007-11-12 22:44:00,1.6425,1.6428,1.6423,1.64255,1519799996.0
2007-11-12 22:45:00,1.64255,1.6426,1.6419,1.6419,1584899982.0
2007-11-12 22:46:00,1.6419,1.642,1.6415,1.6418,1483300006.0
2007-11-12 22:47:00,1.6418,1.642,1.6417,1.6418,751599990.0
2007-11-12 22:48:00,1.6418,1.6419,1.6416,1.6417,900699999.0
2007-11-12 22:49:00,1.6417,1.642,1.6417,1.6418,599900011.0
2007-11-12 22:50:00,1.6418,1.6418,1.6406,1.6406,841700004.0
2007-11-12 22:51:00,1.6407,1.6416,1.6407,1.6413,1564099995.0
2007-11-12 22:52:00,1.6414,1.6415,1.6413,1.6413,273200000.0
2007-11-12 22:53:00,1.6413,1.6417,1.6413,1.6417,671600000.0
2007-11-12 22:54:00,1.6417,1.642,1.6412,1.6418,1244800009.0
2007-11-12 22:55:00,1.6418,1.642,1.6418,1.6419,362300000.0
2007-11-12 22:56:00,1.6419,1.6421,1.64175,1.64185,544400001.0
2007-11-12 22:57:00,1.64185,1.642,1.6416,1.6417,839700000.0
2007-11-12 22:58:00,1.6417,1.6418,1.6415,1.6417,581799998.0
2007-11-12 22:59:00,1.6416,1.64175,1.6414,1.6414,715099996.0
2007-11-12 23:00:00,1.6414,1.6415,1.6412,1.6412,899699999.0
2007-11-12 23:01:00,1.6412,1.6413,1.6412,1.6413,458700000.0
2007-11-12 23:02:00,1.6413,1.6415,1.6409,1.64095,1040300003.0
2007-11-12 23:03:00,1.64095,1.6413,1.64095,1.6412,885699990.0
2007-11-12 23:04:00,1.6412,1.6413,1.6412,1.6413,986400000.0
2007-11-12 23:05:00,1.6413,1.6413,1.6411,1.6413,386099997.0
2007-11-12 23:06:00,1.64125,1.6413,1.6411,1.6411,536300001.0
2007-11-12 23:07:00,1.6411,1.6412,1.6403,1.6405,957400000.0
2007-11-12 23:08:00,1.6405,1.64065,1.64025,1.6405,533300000.0
2007-11-12 23:09:00,1.6405,1.6406,1.6405,1.6405,975499998.0
2007-11-12 23:10:00,1.6405,1.6405,1.63995,1.6401,910800005.0
2007-11-12 23:11:00,1.64,1.6402,1.6399,1.6401,1124099992.0
2007-11-12 23:12:00,1.6401,1.6401,1.6396,1.64,713300000.0
2007-11-12 23:13:00,1.6399,1.64035,1.63985,1.64035,422000000.0
2007-11-12 23:14:00,1.64035,1.64035,1.64025,1.6403,82400000.0
2007-11-12 23:15:00,1.6403,1.6405,1.64025,1.6405,263600000.0
2007-11-12 23:16:00,1.6405,1.64075,1.6405,1.6407,809200010.0
2007-11-12 23:17:00,1.6407,1.6408,1.64045,1.64075,169300001.0
2007-11-12 23:18:00,1.64075,1.64085,1.6406,1.6407,457300000.0
2007-11-12 23:19:00,1.6407,1.6411,1.6407,1.6411,416000000.0
2007-11-12 23:20:00,1.641,1.6412,1.64085,1.64095,740199996.0
2007-11-12 23:21:00,1.64095,1.64105,1.64055,1.64065,487199998.0
2007-11-12 23:22:00,1.64065,1.6409,1.6406,1.64065,664500001.0
2007-11-12 23:23:00,1.6407,1.6409,1.64065,1.6408,371500000.0
2007-11-12 23:24:00,1.6408,1.641,1.6405,1.6405,390299999.0
2007-11-12 23:25:00,1.6405,1.6408,1.64035,1.6405,778399992.0
2007-11-12 23:26:00,1.6405,1.6406,1.64035,1.6405,438699999.0
2007-11-12 23:27:00,1.6405,1.6409,1.64035,1.6404,721100005.0
2007-11-12 23:28:00,1.6405,1.6407,1.6405,1.6407,132600000.0
2007-11-12 23:29:00,1.6407,1.6407,1.6404,1.6405,791199995.0
2007-11-12 23:30:00,1.64055,1.6406,1.6405,1.64055,431899987.0
2007-11-12 23:31:00,1.64055,1.6406,1.64045,1.6406,733700009.0
2007-11-12 23:32:00,1.6406,1.6406,1.6404,1.6406,485400000.0
2007-11-12 23:33:00,1.6406,1.6406,1.6406,1.6406,11200000.0
2007-11-12 23:34:00,1.6405,1.64065,1.6405,1.64065,103500000.0
2007-11-12 23:35:00,1.64065,1.64065,1.64055,1.64065,235300002.0
2007-11-12 23:36:00,1.64065,1.6407,1.6406,1.64065,104900000.0
2007-11-12 23:37:00,1.6407,1.6407,1.6407,1.6407,27200000.0
2007-11-12 23:38:00,1.64065,1.6407,1.64065,1.6407,152900000.0
2007-11-12 23:39:00,1.64065,1.6407,1.6405,1.6405,175500000.0
2007-11-12 23:40:00,1.6405,1.6406,1.6405,1.6405,74900000.0
2007-11-12 23:41:00,1.6405,1.6405,1.64035,1.64035,156800000.0
2007-11-12 23:42:00,1.64035,1.64035,1.6403,1.6403,410199998.0
2007-11-12 23:43:00,1.64035,1.64045,1.6403,1.6403,472800012.0
2007-11-12 23:44:00,1.6403,1.6405,1.6403,1.6404,636500000.0
2007-11-12 23:45:00,1.6404,1.6407,1.64035,1.6407,778500000.0
2007-11-12 23:46:00,1.6407,1.6407,1.64035,1.64035,896400000.0
2007-11-12 23:47:00,1.6403,1.6405,1.6403,1.6405,485400000.0
2007-11-12 23:48:00,1.6405,1.6405,1.6405,1.6405,240000000.0
2007-11-12 23:49:00,1.6405,1.6405,1.6402,1.6403,1370600007.0
2007-11-12 23:50:00,1.6403,1.64065,1.6402,1.64065,1550099999.0
2007-11-12 23:51:00,1.6407,1.6407,1.6404,1.6404,450200000.0
2007-11-12 23:52:00,1.6404,1.6405,1.64035,1.6404,849700008.0
2007-11-12 23:53:00,1.6404,1.6404,1.64035,1.6404,589900000.0
2007-11-12 23:54:00,1.6404,1.6404,1.64,1.6402,501100000.0
2007-11-12 23:55:00,1.64025,1.6403,1.64,1.6403,341900001.0
2007-11-12 23:56:00,1.6403,1.6406,1.64025,1.64055,416500001.0
2007-11-12 23:57:00,1.64055,1.6406,1.6405,1.6405,157500000.0
2007-11-12 23:58:00,1.6406,1.6407,1.64,1.6407,342100000.0
2007-11-12 23:59:00,1.64075,1.64075,1.6393,1.63985,290599997.0
2007-11-13 00:00:00,1.6398,1.64,1.6395,1.6395,298800000.0
2007-11-13 00:01:00,1.6395,1.6395,1.6393,1.63935,620400000.0
2007-11-13 00:02:00,1.63935,1.6395,1.63935,1.6395,69200000.0
2007-11-13 00:03:00,1.6394,1.63945,1.63925,1.6393,340600000.0
2007-11-13 00:04:00,1.6393,1.6393,1.6393,1.6393,392700000.0
2007-11-13 00:05:00,1.6393,1.6393,1.6392,1.6392,751500000.0
2007-11-13 00:06:00,1.6392,1.6394,1.6389,1.6389,997500000.0
2007-11-13 00:07:00,1.6389,1.639,1.6389,1.639,825700000.0
2007-11-13 00:08:00,1.639,1.6391,1.63895,1.6391,672600000.0
2007-11-13 00:09:00,1.6391,1.6393,1.63905,1.6393,824000003.0
2007-11-13 00:10:00,1.6393,1.63945,1.6392,1.6394,856200022.0
2007-11-13 00:11:00,1.6394,1.63945,1.6394,1.63945,219500000.0
2007-11-13 00:12:00,1.63915,1.6394,1.63915,1.6392,103000000.0
2007-11-13 00:13:00,1.639,1.6393,1.63895,1.6393,701800000.0
2007-11-13 00:14:00,1.6393,1.6393,1.6392,1.6393,618000000.0
2007-11-13 00:15:00,1.6393,1.6393,1.6389,1.639,918000018.0
2007-11-13 00:16:00,1.639,1.6392,1.63895,1.6392,766000000.0
2007-11-13 00:17:00,1.6392,1.6392,1.6392,1.6392,272000000.0
2007-11-13 00:18:00,1.6392,1.6392,1.6391,1.6392,609200011.0
2007-11-13 00:19:00,1.6392,1.6392,1.6392,1.6392,166600000.0
2007-11-13 00:20:00,1.63878,1.63914,1.6386,1.63898,471800000.0
2007-11-13 00:21:00,1.63915,1.6395,1.63915,1.63925,685099994.0
2007-11-13 00:22:00,1.63925,1.64015,1.6392,1.64005,670399992.0
2007-11-13 00:23:00,1.64005,1.6402,1.64005,1.6401,260000000.0
2007-11-13 00:24:00,1.6401,1.64025,1.64,1.64025,387500000.0
2007-11-13 00:25:00,1.64025,1.64025,1.64015,1.6402,574499984.0
2007-11-13 00:26:00,1.6401,1.64015,1.6398,1.6398,675400003.0
2007-11-13 00:27:00,1.6398,1.63985,1.63925,1.63925,910100000.0
2007-11-13 00:28:00,1.63935,1.63965,1.63935,1.63945,353500000.0
2007-11-13 00:29:00,1.63945,1.63985,1.63945,1.63965,234400000.0
2007-11-13 00:30:00,1.63965,1.64,1.63965,1.6397,271400000.0
2007-11-13 00:31:00,1.6397,1.6398,1.63965,1.6397,649800000.0
2007-11-13 00:32:00,1.6397,1.6397,1.63955,1.63955,171900000.0
2007-11-13 00:33:00,1.63955,1.63985,1.63925,1.63985,350200000.0
2007-11-13 00:34:00,1.63985,1.6399,1.63975,1.6398,338200000.0
2007-11-13 00:35:00,1.63975,1.63985,1.6397,1.6398,356100000.0
2007-11-13 00:36:00,1.6398,1.63985,1.6398,1.63985,379500000.0
2007-11-13 00:37:00,1.6398,1.64,1.63965,1.6397,793400000.0
2007-11-13 00:38:00,1.6397,1.63985,1.6397,1.6398,757900000.0
2007-11-13 00:39:00,1.6398,1.6398,1.63965,1.6397,655099999.0
2007-11-13 00:40:00,1.6397,1.6398,1.63965,1.6398,545300000.0
2007-11-13 00:41:00,1.6398,1.6398,1.6397,1.6398,622800000.0
2007-11-13 00:42:00,1.63955,1.6398,1.63955,1.6397,168800000.0
2007-11-13 00:43:00,1.6397,1.63995,1.6396,1.63985,453900000.0
2007-11-13 00:44:00,1.63985,1.63995,1.6397,1.6399,748900000.0
2007-11-13 00:45:00,1.6399,1.63995,1.6397,1.6397,473000000.0
2007-11-13 00:46:00,1.6399,1.6399,1.63965,1.6398,581800026.0
2007-11-13 00:47:00,1.6398,1.64,1.6398,1.64,438400013.0
2007-11-13 00:48:00,1.64,1.64,1.6398,1.6398,385600014.0
2007-11-13 00:49:00,1.63955,1.6399,1.63955,1.6399,111200000.0
2007-11-13 00:50:00,1.6399,1.6399,1.63965,1.63965,110400000.0
2007-11-13 00:51:00,1.6398,1.6398,1.6397,1.6397,91500005.0
2007-11-13 00:52:00,1.6397,1.64005,1.6397,1.63995,225400001.0
2007-11-13 00:53:00,1.63995,1.63995,1.63975,1.6399,80000000.0
2007-11-13 00:54:00,1.6398,1.6398,1.6397,1.6398,431999998.0
2007-11-13 00:55:00,1.6398,1.63995,1.6398,1.63995,213299999.0
2007-11-13 00:56:00,1.63995,1.63995,1.6399,1.63995,43900000.0
2007-11-13 00:57:00,1.63995,1.63995,1.63975,1.6399,347400000.0
2007-11-13 00:58:00,1.6399,1.6399,1.6397,1.6398,564899995.0
2007-11-13 00:59:00,1.6398,1.6401,1.6398,1.63995,580599999.0
2007-11-13 01:00:00,1.63995,1.6401,1.63995,1.6401,276600000.0
2007-11-13 01:01:00,1.6401,1.6401,1.63995,1.6401,51200000.0
2007-11-13 01:02:00,1.6401,1.6401,1.6401,1.6401,510800023.0
2007-11-13 01:03:00,1.6401,1.6402,1.6399,1.6402,248300005.0
2007-11-13 01:04:00,1.6402,1.6402,1.64015,1.6402,38400000.0
2007-11-13 01:05:00,1.6402,1.6402,1.6399,1.6399,122100000.0
2007-11-13 01:06:00,1.6398,1.64,1.6398,1.6399,1198000012.0
2007-11-13 01:07:00,1.6398,1.6402,1.6398,1.63995,544600001.0
2007-11-13 01:08:00,1.63995,1.6402,1.6399,1.6399,586300004.0
2007-11-13 01:09:00,1.63995,1.6403,1.63985,1.6401,790700004.0
2007-11-13 01:10:00,1.6401,1.6404,1.64,1.64,232100000.0
2007-11-13 01:11:00,1.6401,1.6401,1.63985,1.63995,489800000.0
2007-11-13 01:12:00,1.64,1.64,1.6399,1.6399,515400005.0
2007-11-13 01:13:00,1.63985,1.64,1.63975,1.63995,201600002.0
2007-11-13 01:14:00,1.6399,1.63995,1.6399,1.63995,201600003.0
2007-11-13 01:15:00,1.63995,1.63995,1.6398,1.6399,191900000.0
2007-11-13 01:16:00,1.6399,1.6401,1.6398,1.6401,375600000.0
2007-11-13 01:17:00,1.6401,1.6401,1.63985,1.64,331200000.0
2007-11-13 01:18:00,1.63995,1.64,1.63985,1.63995,202600000.0
2007-11-13 01:19:00,1.63995,1.64,1.63985,1.64,477000000.0
2007-11-13 01:20:00,1.64,1.64,1.6399,1.64,419900000.0
2007-11-13 01:21:00,1.64,1.64005,1.63995,1.64005,482549998.0
2007-11-13 01:22:00,1.64005,1.6402,1.63995,1.64015,715900000.0
2007-11-13 01:23:00,1.64015,1.64035,1.64015,1.6403,474600000.0
2007-11-13 01:24:00,1.64035,1.6407,1.64035,1.64055,484100000.0
2007-11-13 01:25:00,1.64045,1.6406,1.64025,1.6404,1508800000.0
2007-11-13 01:26:00,1.6405,1.6407,1.64035,1.6406,986099992.0
2007-11-13 01:27:00,1.6406,1.6406,1.6405,1.6405,585099997.0
2007-11-13 01:28:00,1.6405,1.6408,1.64035,1.6404,1075599988.0
2007-11-13 01:29:00,1.64035,1.6406,1.64035,1.6406,336099997.0
2007-11-13 01:30:00,1.64045,1.6406,1.6404,1.6404,531200000.0
2007-11-13 01:31:00,1.6404,1.6405,1.6403,1.6405,751200001.0
2007-11-13 01:32:00,1.6405,1.64055,1.6404,1.64055,408000000.0
2007-11-13 01:33:00,1.64055,1.64055,1.64045,1.6405,260200000.0
2007-11-13 01:34:00,1.64035,1.6405,1.64035,1.6404,388000000.0
2007-11-13 01:35:00,1.6404,1.6404,1.64025,1.6404,268800000.0
2007-11-13 01:36:00,1.6404,1.6405,1.64035,1.64035,809199994.0
2007-11-13 01:37:00,1.64035,1.6406,1.64035,1.64035,614399997.0
2007-11-13 01:38:00,1.6404,1.6404,1.64035,1.6404,708400000.0
2007-11-13 01:39:00,1.6404,1.64045,1.64035,1.6404,612600000.0
2007-11-13 01:40:00,1.6404,1.6404,1.64035,1.64035,515300000.0
2007-11-13 01:41:00,1.6404,1.6404,1.6403,1.6404,334400000.0
2007-11-13 01:42:00,1.6404,1.6404,1.6404,1.6404,392200000.0
2007-11-13 01:43:00,1.6404,1.6405,1.6404,1.6404,247700000.0
2007-11-13 01:44:00,1.6404,1.6406,1.64035,1.6406,421400000.0
2007-11-13 01:45:00,1.6406,1.6406,1.64055,1.6406,144000000.0
2007-11-13 01:46:00,1.6406,1.6406,1.6405,1.6405,158500003.0
2007-11-13 01:47:00,1.6405,1.64055,1.6404,1.6404,468900002.0
2007-11-13 01:48:00,1.6405,1.6405,1.6404,1.6405,686400003.0
2007-11-13 01:49:00,1.6405,1.64055,1.6405,1.64055,508600000.0
2007-11-13 01:50:00,1.64055,1.64055,1.6405,1.64055,456500002.0
2007-11-13 01:51:00,1.64055,1.64055,1.6405,1.6405,307600000.0
2007-11-13 01:52:00,1.6405,1.64055,1.6405,1.64055,321500000.0
2007-11-13 01:53:00,1.64055,1.64055,1.6405,1.6405,948000007.0
2007-11-13 01:54:00,1.6405,1.6405,1.64025,1.6405,440200000.0
2007-11-13 01:55:00,1.6405,1.6406,1.6405,1.6406,152000000.0
2007-11-13 01:56:00,1.6406,1.6406,1.6405,1.6405,280000000.0
2007-11-13 01:57:00,1.6403,1.6405,1.6403,1.64035,165800000.0
2007-11-13 01:58:00,1.64045,1.6406,1.6404,1.6406,361100000.0
2007-11-13 01:59:00,1.6406,1.6406,1.64055,1.6406,112000000.0
2007-11-13 02:00:00,1.64045,1.6406,1.64035,1.64045,730900000.0
2007-11-13 02:01:00,1.64045,1.6405,1.6403,1.6405,792100002.0
2007-11-13 02:02:00,1.6405,1.6405,1.6404,1.64045,723400000.0
2007-11-13 02:03:00,1.64045,1.64045,1.6403,1.6404,786899997.0
2007-11-13 02:04:00,1.6403,1.6404,1.6402,1.6403,515399999.0
2007-11-13 02:05:00,1.6403,1.6403,1.6403,1.6403,325400000.0
2007-11-13 02:06:00,1.6403,1.6403,1.64025,1.6403,302500000.0
2007-11-13 02:07:00,1.6403,1.6403,1.6403,1.6403,442300000.0
2007-11-13 02:08:00,1.6403,1.6404,1.64025,1.6404,912300000.0
2007-11-13 02:09:00,1.6404,1.6406,1.6403,1.6406,479800000.0
2007-11-13 02:10:00,1.6406,1.6407,1.64025,1.6403,1281900000.0
2007-11-13 02:11:00,1.6403,1.6403,1.6402,1.6402,216900005.0
2007-11-13 02:12:00,1.6403,1.6404,1.6402,1.6404,1125399994.0
2007-11-13 02:13:00,1.6404,1.6404,1.6404,1.6404,379500000.0
2007-11-13 02:14:00,1.64025,1.6404,1.64025,1.6404,494099997.0
2007-11-13 02:15:00,1.6404,1.6405,1.6403,1.6405,706099997.0
2007-11-13 02:16:00,1.6405,1.6405,1.6403,1.6403,392500000.0
2007-11-13 02:17:00,1.64045,1.64055,1.6404,1.6405,703100007.0
2007-11-13 02:18:00,1.64055,1.64075,1.64055,1.64075,451100000.0
2007-11-13 02:19:00,1.64075,1.6409,1.64075,1.6408,549000000.0
2007-11-13 02:20:00,1.6408,1.6408,1.6406,1.6406,386800000.0
2007-11-13 02:21:00,1.6406,1.6407,1.64055,1.6407,51400000.0
2007-11-13 02:22:00,1.6407,1.6407,1.6405,1.6407,490400000.0
2007-11-13 02:23:00,1.6407,1.6408,1.6407,1.6407,273900000.0
2007-11-13 02:24:00,1.64065,1.6408,1.64055,1.6408,476000000.0
2007-11-13 02:25:00,1.6408,1.64085,1.64075,1.64075,600500000.0
2007-11-13 02:26:00,1.64075,1.6412,1.64075,1.6411,378800000.0
2007-11-13 02:27:00,1.6411,1.6411,1.64065,1.6407,645700000.0
2007-11-13 02:28:00,1.6407,1.6407,1.64055,1.6407,570800000.0
2007-11-13 02:29:00,1.6407,1.6412,1.64055,1.6412,1380899990.0
2007-11-13 02:30:00,1.6412,1.6413,1.641,1.6413,639900002.0
2007-11-13 02:31:00,1.6413,1.6415,1.6413,1.6415,760900000.0
2007-11-13 02:32:00,1.6415,1.6415,1.6409,1.6412,1363999994.0
2007-11-13 02:33:00,1.64125,1.64155,1.64125,1.64155,526500000.0
2007-11-13 02:34:00,1.64155,1.64155,1.64145,1.6415,248800000.0
2007-11-13 02:35:00,1.6415,1.6418,1.6415,1.6418,417900002.0
2007-11-13 02:36:00,1.6418,1.6422,1.6415,1.642,1165900004.0
2007-11-13 02:37:00,1.642,1.6424,1.6419,1.64235,908899999.0
2007-11-13 02:38:00,1.64235,1.64245,1.6422,1.64225,506199997.0
2007-11-13 02:39:00,1.6423,1.6427,1.6423,1.6426,785800001.0
2007-11-13 02:40:00,1.6425,1.6428,1.6424,1.6425,1261400001.0
2007-11-13 02:41:00,1.6425,1.6427,1.642,1.642,1040100002.0
2007-11-13 02:42:00,1.642,1.6422,1.642,1.64205,624400004.0
2007-11-13 02:43:00,1.64205,1.64245,1.6417,1.6418,920599996.0
2007-11-13 02:44:00,1.6418,1.64205,1.6414,1.642,1518399987.0
2007-11-13 02:45:00,1.642,1.6422,1.6418,1.6422,1435399998.0
2007-11-13 02:46:00,1.6422,1.6424,1.6422,1.6424,777100000.0
2007-11-13 02:47:00,1.6424,1.6427,1.64225,1.6424,786799981.0
2007-11-13 02:48:00,1.6424,1.6425,1.64225,1.6425,1329600004.0
2007-11-13 02:49:00,1.6425,1.6427,1.6425,1.6426,646700000.0
2007-11-13 02:50:00,1.6426,1.64295,1.6426,1.6428,1408999998.0
2007-11-13 02:51:00,1.6428,1.6428,1.6426,1.6427,939800000.0
2007-11-13 02:52:00,1.6427,1.643,1.6427,1.64295,678099999.0
2007-11-13 02:53:00,1.6428,1.6428,1.6424,1.6424,640900000.0
2007-11-13 02:54:00,1.6424,1.64255,1.64225,1.6424,939999995.0
2007-11-13 02:55:00,1.6424,1.64255,1.64215,1.6423,1379499997.0
2007-11-13 02:56:00,1.6423,1.6423,1.64215,1.64225,1483999989.0
2007-11-13 02:57:00,1.64225,1.6424,1.6421,1.64225,653700001.0
2007-11-13 02:58:00,1.6423,1.6427,1.64225,1.6427,905600000.0
2007-11-13 02:59:00,1.6427,1.6427,1.6426,1.6426,457400000.0
2007-11-13 03:00:00,1.6426,1.6427,1.6426,1.6426,302700000.0
2007-11-13 03:01:00,1.6426,1.6428,1.6426,1.6427,642200000.0
2007-11-13 03:02:00,1.64265,1.64285,1.6426,1.6426,518400002.0
2007-11-13 03:03:00,1.6426,1.6429,1.6426,1.6429,522300001.0
2007-11-13 03:04:00,1.6429,1.64295,1.6427,1.6427,499699998.0
2007-11-13 03:05:00,1.6427,1.6429,1.6427,1.64285,204800000.0
2007-11-13 03:06:00,1.6429,1.64295,1.6427,1.6429,208599999.0
2007-11-13 03:07:00,1.64285,1.6429,1.64265,1.6427,500300004.0
2007-11-13 03:08:00,1.6427,1.6427,1.6426,1.6426,637599997.0
2007-11-13 03:09:00,1.6426,1.6426,1.6426,1.6426,511699997.0
2007-11-13 03:10:00,1.6426,1.64265,1.64255,1.6426,312000000.0
2007-11-13 03:11:00,1.64255,1.6426,1.64255,1.6426,246400000.0
2007-11-13 03:12:00,1.6426,1.6426,1.64255,1.6426,362700000.0
2007-11-13 03:13:00,1.6426,1.6426,1.64255,1.6426,536500000.0
2007-11-13 03:14:00,1.64255,1.6427,1.6424,1.64265,788099998.0
2007-11-13 03:15:00,1.64265,1.6427,1.6425,1.6425,784500000.0
2007-11-13 03:16:00,1.64255,1.6426,1.64205,1.6423,1091600006.0
2007-11-13 03:17:00,1.6423,1.6423,1.64205,1.6421,599800000.0
2007-11-13 03:18:00,1.6421,1.6421,1.6417,1.6419,841700000.0
2007-11-13 03:19:00,1.6419,1.6419,1.64185,1.64185,344700000.0
2007-11-13 03:20:00,1.64185,1.6421,1.64185,1.6419,1312900005.0
2007-11-13 03:21:00,1.6419,1.642,1.6419,1.642,510000000.0
2007-11-13 03:22:00,1.642,1.64205,1.642,1.64205,363900000.0
2007-11-13 03:23:00,1.64205,1.6421,1.64185,1.642,766000004.0
2007-11-13 03:24:00,1.642,1.642,1.6417,1.64175,851800003.0
2007-11-13 03:25:00,1.64175,1.64175,1.6412,1.6414,753300000.0
2007-11-13 03:26:00,1.6414,1.6415,1.6413,1.6415,496199999.0
2007-11-13 03:27:00,1.6415,1.64185,1.6414,1.6416,554100000.0
2007-11-13 03:28:00,1.6416,1.642,1.64155,1.642,690099998.0
2007-11-13 03:29:00,1.64195,1.6421,1.64175,1.64205,1348300014.0
2007-11-13 03:30:00,1.64205,1.6422,1.64205,1.6421,1370400000.0
2007-11-13 03:31:00,1.6421,1.6423,1.642,1.6423,1124800008.0
2007-11-13 03:32:00,1.6423,1.6426,1.64215,1.6423,1211500002.0
2007-11-13 03:33:00,1.6423,1.6427,1.6422,1.6424,770300001.0
2007-11-13 03:34:00,1.6424,1.6426,1.6424,1.6425,674299999.0
2007-11-13 03:35:00,1.6425,1.6428,1.6425,1.6428,646399993.0
2007-11-13 03:36:00,1.64275,1.6428,1.6426,1.6427,116500000.0
2007-11-13 03:37:00,1.6426,1.6428,1.6426,1.64265,530399991.0
2007-11-13 03:38:00,1.64265,1.6428,1.6426,1.6428,639100000.0
2007-11-13 03:39:00,1.64275,1.6435,1.64275,1.643,430800000.0
2007-11-13 03:40:00,1.643,1.6437,1.643,1.6433,546800002.0
2007-11-13 03:41:00,1.6433,1.6433,1.64295,1.64295,541500008.0
2007-11-13 03:42:00,1.643,1.6432,1.64285,1.6432,515400000.0
2007-11-13 03:43:00,1.6432,1.6434,1.643,1.643,1045300000.0
2007-11-13 03:44:00,1.643,1.6431,1.643,1.64305,225400003.0
2007-11-13 03:45:00,1.64294,1.64294,1.64251,1.64269,373500000.0
2007-11-13 03:46:00,1.6431,1.6431,1.64305,1.64305,338400000.0
2007-11-13 03:47:00,1.64305,1.6431,1.6429,1.6431,639500000.0
2007-11-13 03:48:00,1.6431,1.64315,1.6431,1.6431,295000000.0
2007-11-13 03:49:00,1.6431,1.6431,1.643,1.643,605200000.0
2007-11-13 03:50:00,1.64325,1.6434,1.64325,1.64325,555800001.0
2007-11-13 03:51:00,1.6433,1.6433,1.64325,1.6433,703700009.0
2007-11-13 03:52:00,1.6433,1.6435,1.64325,1.6435,840200000.0
2007-11-13 03:53:00,1.6435,1.6435,1.64345,1.6435,538499987.0
2007-11-13 03:54:00,1.6435,1.6435,1.6435,1.6435,198400000.0
2007-11-13 03:55:00,1.6435,1.6438,1.6434,1.6438,1045399993.0
2007-11-13 03:56:00,1.6438,1.64415,1.6438,1.6441,1055499999.0
2007-11-13 03:57:00,1.6441,1.64415,1.644,1.64415,456000000.0
2007-11-13 03:58:00,1.64415,1.64445,1.6441,1.6441,860900002.0
2007-11-13 03:59:00,1.6441,1.6443,1.64345,1.64345,1435599986.0
2007-11-13 04:00:00,1.64345,1.6439,1.64345,1.6439,1372600000.0
2007-11-13 04:01:00,1.6439,1.6441,1.64365,1.6441,1176100000.0
2007-11-13 04:02:00,1.6441,1.6441,1.64395,1.644,862800000.0
2007-11-13 04:03:00,1.644,1.6441,1.644,1.6441,1154900000.0
2007-11-13 04:04:00,1.6441,1.64425,1.6441,1.64415,1257699998.0
2007-11-13 04:05:00,1.64415,1.6443,1.6433,1.6436,1411400013.0
2007-11-13 04:06:00,1.6436,1.6438,1.6436,1.64375,1280500000.0
2007-11-13 04:07:00,1.6438,1.644,1.64375,1.644,1422200001.0
2007-11-13 04:08:00,1.644,1.64415,1.644,1.64415,804900014.0
2007-11-13 04:09:00,1.64415,1.64415,1.64355,1.6439,1063600005.0
2007-11-13 04:10:00,1.6439,1.6439,1.6438,1.6438,777400000.0
2007-11-13 04:11:00,1.6438,1.6439,1.6437,1.6438,847400012.0
2007-11-13 04:12:00,1.6438,1.644,1.6436,1.6437,1210400000.0
2007-11-13 04:13:00,1.6436,1.6437,1.64355,1.6436,814100005.0
2007-11-13 04:14:00,1.6436,1.64385,1.6433,1.6434,972999995.0
2007-11-13 04:15:00,1.6433,1.644,1.6433,1.6433,1545499997.0
2007-11-13 04:16:00,1.6433,1.6438,1.6433,1.6438,736499993.0
2007-11-13 04:17:00,1.6438,1.6438,1.6435,1.6436,724900000.0
2007-11-13 04:18:00,1.6436,1.6436,1.6436,1.6436,776100000.0
2007-11-13 04:19:00,1.6436,1.6437,1.64335,1.6436,352000003.0
2007-11-13 04:20:00,1.64308,1.6436,1.64308,1.6434,285900000.0
2007-11-13 04:21:00,1.64345,1.6435,1.64345,1.6435,207500000.0
2007-11-13 04:22:00,1.6435,1.6435,1.6435,1.6435,433600000.0
2007-11-13 04:23:00,1.6435,1.6435,1.6434,1.6435,319600000.0
2007-11-13 04:24:00,1.6435,1.6435,1.6435,1.6435,277100000.0
2007-11-13 04:25:00,1.6435,1.6435,1.6435,1.6435,535200000.0
2007-11-13 04:26:00,1.6435,1.6436,1.6433,1.6435,828500000.0
2007-11-13 04:27:00,1.6435,1.6435,1.6434,1.6434,718300009.0
2007-11-13 04:28:00,1.6434,1.6435,1.6434,1.6435,580300000.0
2007-11-13 04:29:00,1.6435,1.6435,1.6434,1.6435,456600000.0
2007-11-13 04:30:00,1.6435,1.6437,1.6435,1.6437,410900000.0
2007-11-13 04:31:00,1.6437,1.6438,1.64365,1.6437,258200000.0
2007-11-13 04:32:00,1.6437,1.6438,1.6433,1.6433,745650000.0
2007-11-13 04:33:00,1.6433,1.6433,1.6432,1.6433,1045000006.0
2007-11-13 04:34:00,1.6433,1.6433,1.6432,1.6433,606100001.0
2007-11-13 04:35:00,1.6433,1.6434,1.6432,1.6434,427300005.0
2007-11-13 04:36:00,1.6434,1.6434,1.6433,1.64335,292700000.0
2007-11-13 04:37:00,1.64335,1.6435,1.64335,1.6435,423200004.0
2007-11-13 04:38:00,1.6435,1.6436,1.6434,1.6436,455200000.0
2007-11-13 04:39:00,1.6436,1.6437,1.6434,1.6434,749700000.0
2007-11-13 04:40:00,1.6434,1.6436,1.6433,1.6436,933799998.0
2007-11-13 04:41:00,1.6436,1.6437,1.6434,1.6434,663199999.0
2007-11-13 04:42:00,1.6434,1.6434,1.6434,1.6434,568800000.0
2007-11-13 04:43:00,1.6434,1.6434,1.6434,1.6434,486100000.0
2007-11-13 04:44:00,1.6434,1.6437,1.6434,1.6437,544200005.0
2007-11-13 04:45:00,1.6437,1.6437,1.6434,1.6434,770800000.0
2007-11-13 04:46:00,1.6434,1.6435,1.64325,1.64335,778300000.0
2007-11-13 04:47:00,1.64335,1.6435,1.64335,1.64345,617200001.0
2007-11-13 04:48:00,1.64345,1.6435,1.6434,1.6434,719300000.0
2007-11-13 04:49:00,1.6434,1.6434,1.6433,1.6433,326800001.0
2007-11-13 04:50:00,1.64335,1.6434,1.6433,1.6434,503799996.0
2007-11-13 04:51:00,1.6434,1.6434,1.6433,1.64335,600500000.0
2007-11-13 04:52:00,1.64335,1.6434,1.6433,1.64335,352700003.0
2007-11-13 04:53:00,1.64335,1.6434,1.6433,1.6434,349799988.0
2007-11-13 04:54:00,1.6434,1.6434,1.6433,1.64335,408300003.0
2007-11-13 04:55:00,1.64335,1.64345,1.64325,1.64325,1363900003.0
2007-11-13 04:56:00,1.64325,1.64335,1.64325,1.64335,989100022.0
2007-11-13 04:57:00,1.64335,1.64335,1.64315,1.6433,787600003.0
2007-11-13 04:58:00,1.6433,1.6433,1.64325,1.6433,888000002.0
2007-11-13 04:59:00,1.6433,1.6433,1.6433,1.6433,440100000.0
2007-11-13 05:00:00,1.6433,1.6433,1.64325,1.64325,457400000.0
2007-11-13 05:01:00,1.64325,1.6435,1.64325,1.6435,742100000.0
2007-11-13 05:02:00,1.6435,1.6436,1.6433,1.6433,762499999.0
2007-11-13 05:03:00,1.6433,1.64345,1.6432,1.6434,971899986.0
2007-11-13 05:04:00,1.6434,1.6435,1.64335,1.6435,546400003.0
2007-11-13 05:05:00,1.6435,1.6437,1.6435,1.64355,704600007.0
2007-11-13 05:06:00,1.64355,1.6436,1.64345,1.64345,700800021.0
2007-11-13 05:07:00,1.6436,1.6436,1.6435,1.6435,860500015.0
2007-11-13 05:08:00,1.6435,1.64375,1.6435,1.6435,1212200025.0
2007-11-13 05:09:00,1.64355,1.6437,1.6435,1.64355,1307000010.0
2007-11-13 05:10:00,1.64355,1.6436,1.64345,1.64355,359300009.0
2007-11-13 05:11:00,1.64355,1.64365,1.6435,1.6436,1508200000.0
2007-11-13 05:12:00,1.6436,1.6437,1.64355,1.6436,1506100023.0
2007-11-13 05:13:00,1.6436,1.6437,1.64355,1.6436,1435799995.0
2007-11-13 05:14:00,1.64345,1.6436,1.64345,1.6436,905600005.0
2007-11-13 05:15:00,1.6436,1.6436,1.6436,1.6436,718900000.0
2007-11-13 05:16:00,1.6436,1.6436,1.6436,1.6436,1243100000.0
2007-11-13 05:17:00,1.6436,1.6436,1.64355,1.64355,113500000.0
2007-11-13 05:18:00,1.64355,1.6436,1.64355,1.64355,259200004.0
2007-11-13 05:19:00,1.64355,1.6436,1.64325,1.6433,1168700008.0
2007-11-13 05:20:00,1.6433,1.6433,1.6432,1.6432,729899993.0
2007-11-13 05:21:00,1.6432,1.64325,1.64305,1.64305,294099989.0
2007-11-13 05:22:00,1.64325,1.64325,1.64315,1.64315,618599989.0
2007-11-13 05:23:00,1.64315,1.6433,1.64315,1.6433,196100000.0
2007-11-13 05:24:00,1.6433,1.6433,1.64315,1.6432,255200000.0
2007-11-13 05:25:00,1.6432,1.6433,1.6432,1.6432,720400000.0
2007-11-13 05:26:00,1.6432,1.6432,1.6431,1.6432,327699999.0
2007-11-13 05:27:00,1.6432,1.6432,1.6432,1.6432,443900000.0
2007-11-13 05:28:00,1.6432,1.6432,1.6432,1.6432,598300000.0
2007-11-13 05:29:00,1.6432,1.6433,1.6432,1.6432,1097100000.0
2007-11-13 05:30:00,1.6432,1.6434,1.6432,1.6434,1452800025.0
2007-11-13 05:31:00,1.6434,1.64355,1.6433,1.64355,924099999.0
2007-11-13 05:32:00,1.64355,1.6436,1.64355,1.64355,244800000.0
2007-11-13 05:33:00,1.64355,1.6436,1.6434,1.6435,399800000.0
2007-11-13 05:34:00,1.6435,1.6435,1.6434,1.6434,335000000.0
2007-11-13 05:35:00,1.6434,1.6434,1.6433,1.6433,783700026.0
2007-11-13 05:36:00,1.6432,1.6432,1.64315,1.6432,243800000.0
2007-11-13 05:37:00,1.6432,1.6432,1.6431,1.64315,424899991.0
2007-11-13 05:38:00,1.64315,1.6434,1.64315,1.6434,460400001.0
2007-11-13 05:39:00,1.6434,1.6434,1.64335,1.64335,266300005.0
2007-11-13 05:40:00,1.6434,1.6434,1.6433,1.6433,418000000.0
2007-11-13 05:41:00,1.6433,1.64335,1.6432,1.6432,573400002.0
2007-11-13 05:42:00,1.6432,1.6432,1.64315,1.64315,129900000.0
2007-11-13 05:43:00,1.64315,1.6432,1.643,1.64305,659300004.0
2007-11-13 05:44:00,1.64305,1.64305,1.6425,1.6425,638000006.0
2007-11-13 05:45:00,1.6425,1.6431,1.64245,1.643,978700011.0
2007-11-13 05:46:00,1.64295,1.643,1.6427,1.6428,652400004.0
2007-11-13 05:47:00,1.6428,1.6428,1.64245,1.6425,276699999.0
2007-11-13 05:48:00,1.6425,1.6426,1.6425,1.6426,748799999.0
2007-11-13 05:49:00,1.6426,1.6426,1.6425,1.6425,748400000.0
2007-11-13 05:50:00,1.6425,1.6427,1.64245,1.6427,622599999.0
2007-11-13 05:51:00,1.64265,1.6427,1.6425,1.6425,656100002.0
2007-11-13 05:52:00,1.6425,1.6425,1.6424,1.6425,1523300010.0
2007-11-13 05:53:00,1.6424,1.6427,1.6424,1.6426,1144299990.0
2007-11-13 05:54:00,1.6426,1.6427,1.6425,1.6427,955400001.0
2007-11-13 05:55:00,1.6427,1.6427,1.64245,1.64245,507800004.0
2007-11-13 05:56:00,1.6425,1.6426,1.6424,1.6425,847100001.0
2007-11-13 05:57:00,1.6425,1.6426,1.6425,1.6426,93800000.0
2007-11-13 05:58:00,1.6426,1.6426,1.64245,1.6425,480599991.0
2007-11-13 05:59:00,1.6425,1.6425,1.6424,1.6425,511600000.0
2007-11-13 06:00:00,1.6425,1.6426,1.6424,1.6426,321600000.0
2007-11-13 06:01:00,1.64262,1.6427,1.64248,1.64255,1392600001.0
2007-11-13 06:02:00,1.6425,1.6425,1.6425,1.6425,502900000.0
2007-11-13 06:03:00,1.6425,1.6425,1.64245,1.6425,327999998.0
2007-11-13 06:04:00,1.6425,1.6425,1.6425,1.6425,297700000.0
2007-11-13 06:05:00,1.6425,1.6425,1.64245,1.6425,565100000.0
2007-11-13 06:06:00,1.6425,1.6425,1.642,1.6421,617300003.0
2007-11-13 06:07:00,1.64205,1.6422,1.64205,1.6421,461800001.0
2007-11-13 06:08:00,1.6422,1.6423,1.642,1.6423,1269199993.0
2007-11-13 06:09:00,1.6423,1.6423,1.6423,1.6423,841500000.0
2007-11-13 06:10:00,1.6422,1.6423,1.6422,1.6423,403100000.0
2007-11-13 06:11:00,1.6423,1.6423,1.6421,1.6423,702000002.0
2007-11-13 06:12:00,1.6423,1.6423,1.6422,1.6423,502200000.0
2007-11-13 06:13:00,1.6423,1.6423,1.6422,1.6423,827200000.0
2007-11-13 06:14:00,1.6423,1.6423,1.6422,1.6423,545399999.0
2007-11-13 06:15:00,1.6423,1.6425,1.6423,1.6425,432500000.0
2007-11-13 06:16:00,1.64245,1.64255,1.64245,1.64245,299900000.0
2007-11-13 06:17:00,1.64245,1.6425,1.64235,1.6425,295500000.0
2007-11-13 06:18:00,1.6425,1.6425,1.6423,1.6423,437599996.0
2007-11-13 06:19:00,1.6424,1.6425,1.64215,1.6425,801100002.0
2007-11-13 06:20:00,1.6425,1.6427,1.6424,1.6425,974200004.0
2007-11-13 06:21:00,1.6426,1.64265,1.64255,1.64265,731600007.0
2007-11-13 06:22:00,1.6426,1.6428,1.64245,1.6425,574600000.0
2007-11-13 06:23:00,1.64245,1.6427,1.6424,1.6425,623800009.0
2007-11-13 06:24:00,1.6426,1.64275,1.64245,1.64255,703100004.0
2007-11-13 06:25:00,1.64265,1.64275,1.6425,1.6425,912500009.0
2007-11-13 06:26:00,1.6425,1.64275,1.64245,1.6426,1008200000.0
2007-11-13 06:27:00,1.6426,1.64275,1.64205,1.64205,859000001.0
2007-11-13 06:28:00,1.64205,1.64215,1.642,1.64205,587300000.0
2007-11-13 06:29:00,1.642,1.64225,1.642,1.64215,1505899996.0
2007-11-13 06:30:00,1.64215,1.6422,1.642,1.6421,1347000016.0
2007-11-13 06:31:00,1.6421,1.6421,1.64175,1.64195,1109399995.0
2007-11-13 06:32:00,1.64195,1.64195,1.64175,1.6419,815500000.0
2007-11-13 06:33:00,1.6419,1.642,1.64165,1.642,1092900001.0
2007-11-13 06:34:00,1.6419,1.642,1.6418,1.642,849799999.0
2007-11-13 06:35:00,1.642,1.642,1.64185,1.642,982300003.0
2007-11-13 06:36:00,1.642,1.64205,1.64195,1.64195,383100000.0
2007-11-13 06:37:00,1.64195,1.64205,1.64195,1.642,1402300003.0
2007-11-13 06:38:00,1.642,1.642,1.642,1.642,218900000.0
2007-11-13 06:39:00,1.642,1.64205,1.642,1.64205,230800000.0
2007-11-13 06:40:00,1.64205,1.64205,1.642,1.642,541899979.0
2007-11-13 06:41:00,1.6419,1.64215,1.6419,1.6421,756999999.0
2007-11-13 06:42:00,1.6421,1.64215,1.6421,1.64215,223800000.0
2007-11-13 06:43:00,1.6421,1.64215,1.6419,1.64205,1019100000.0
2007-11-13 06:44:00,1.64205,1.6421,1.64205,1.64205,156400005.0
2007-11-13 06:45:00,1.64205,1.64205,1.64195,1.64195,148300000.0
2007-11-13 06:46:00,1.6421,1.6421,1.6419,1.6421,220900000.0
2007-11-13 06:47:00,1.6421,1.64215,1.64195,1.6421,960300005.0
2007-11-13 06:48:00,1.6421,1.6422,1.64195,1.642,1603800001.0
2007-11-13 06:49:00,1.642,1.6421,1.6419,1.64195,321800001.0
2007-11-13 06:50:00,1.64195,1.6424,1.64195,1.6424,548499997.0
2007-11-13 06:51:00,1.6424,1.6425,1.6424,1.6425,1248100000.0
2007-11-13 06:52:00,1.6425,1.6425,1.6424,1.6425,787499999.0
2007-11-13 06:53:00,1.6425,1.6425,1.6424,1.6424,529199996.0
2007-11-13 06:54:00,1.6425,1.6425,1.6424,1.6425,807200013.0
2007-11-13 06:55:00,1.6425,1.6425,1.6423,1.6424,732300000.0
2007-11-13 06:56:00,1.6424,1.6424,1.6422,1.6424,572399986.0
2007-11-13 06:57:00,1.6424,1.6424,1.642,1.6421,772099999.0
2007-11-13 06:58:00,1.64175,1.6423,1.64175,1.64225,313000000.0
2007-11-13 06:59:00,1.6422,1.6423,1.6421,1.6423,449399999.0
2007-11-13 07:00:00,1.6423,1.6423,1.64215,1.6423,443200000.0
2007-11-13 07:01:00,1.6423,1.6423,1.6421,1.6421,265400000.0
2007-11-13 07:02:00,1.6422,1.64245,1.6422,1.6424,232300001.0
2007-11-13 07:03:00,1.6424,1.6424,1.6423,1.6424,258300000.0
2007-11-13 07:04:00,1.6424,1.6425,1.6424,1.6425,301800001.0
2007-11-13 07:05:00,1.6425,1.6426,1.6424,1.6425,698400000.0
2007-11-13 07:06:00,1.6425,1.6425,1.6424,1.64245,444200000.0
2007-11-13 07:07:00,1.6425,1.6426,1.64245,1.6425,807700002.0
2007-11-13 07:08:00,1.6425,1.6425,1.64245,1.6425,363600000.0
2007-11-13 07:09:00,1.6425,1.6426,1.64245,1.64245,459299994.0
2007-11-13 07:10:00,1.64245,1.6426,1.64245,1.6426,306099999.0
2007-11-13 07:11:00,1.64243,1.64258,1.64229,1.64251,561499988.0
2007-11-13 07:12:00,1.6426,1.6426,1.64225,1.6423,530899998.0
2007-11-13 07:13:00,1.6423,1.64235,1.64225,1.6423,747900000.0
2007-11-13 07:14:00,1.6423,1.6423,1.6419,1.6421,804600001.0
2007-11-13 07:15:00,1.6421,1.6422,1.64205,1.6421,1030400000.0
2007-11-13 07:16:00,1.64195,1.64205,1.64195,1.64205,364900000.0
2007-11-13 07:17:00,1.64205,1.6421,1.64205,1.6421,1232900009.0
2007-11-13 07:18:00,1.6421,1.6421,1.64205,1.6421,568500013.0
2007-11-13 07:19:00,1.6421,1.6422,1.6421,1.64215,473799992.0
2007-11-13 07:20:00,1.6422,1.6422,1.6422,1.6422,142800000.0
2007-11-13 07:21:00,1.6422,1.6424,1.6422,1.64235,750500000.0
2007-11-13 07:22:00,1.64235,1.64245,1.6422,1.6424,1442400009.0
2007-11-13 07:23:00,1.6424,1.6425,1.64215,1.6425,989500000.0
2007-11-13 07:24:00,1.64245,1.6425,1.6424,1.6424,835100000.0
2007-11-13 07:25:00,1.6424,1.6424,1.64225,1.6423,816499985.0
2007-11-13 07:26:00,1.6423,1.64235,1.6423,1.6423,601500000.0
2007-11-13 07:27:00,1.6423,1.64235,1.6423,1.6423,574900000.0
2007-11-13 07:28:00,1.6423,1.64235,1.64225,1.64235,524600001.0
2007-11-13 07:29:00,1.6424,1.6425,1.6424,1.6425,1892500032.0
2007-11-13 07:30:00,1.64245,1.64245,1.64235,1.64245,1892500032.0
2007-11-13 07:31:00,1.64245,1.64255,1.64225,1.64255,996800001.0
2007-11-13 07:32:00,1.64255,1.64255,1.64255,1.64255,167400000.0
2007-11-13 07:33:00,1.64255,1.64255,1.64245,1.6425,306999997.0
2007-11-13 07:34:00,1.6425,1.64255,1.6425,1.64255,1103799999.0
2007-11-13 07:35:00,1.64255,1.64275,1.64255,1.64275,598200000.0
2007-11-13 07:36:00,1.64275,1.64335,1.64275,1.64325,1762699978.0
2007-11-13 07:37:00,1.64325,1.64335,1.64325,1.64335,824800000.0
2007-11-13 07:38:00,1.64335,1.64345,1.64295,1.64305,1924100021.0
2007-11-13 07:39:00,1.64305,1.64305,1.64285,1.64295,1008400019.0
2007-11-13 07:40:00,1.64295,1.64305,1.64285,1.64305,1946700033.0
2007-11-13 07:41:00,1.6427,1.6427,1.6426,1.6426,1332799971.0
2007-11-13 07:42:00,1.64285,1.64285,1.64265,1.64275,1332799971.0
2007-11-13 07:43:00,1.6428,1.6429,1.6428,1.6429,1377999997.0
2007-11-13 07:44:00,1.64255,1.64265,1.64195,1.64225,1377999997.0
2007-11-13 07:45:00,1.64235,1.64245,1.64155,1.64155,1919299994.0
2007-11-13 07:46:00,1.64155,1.64185,1.64155,1.64175,1567700004.0
2007-11-13 07:47:00,1.6416,1.6418,1.64136,1.64151,1486700003.0
2007-11-13 07:48:00,1.64175,1.64185,1.64175,1.64175,685500000.0
2007-11-13 07:49:00,1.64175,1.64175,1.64155,1.64155,1207500023.0
2007-11-13 07:50:00,1.6441,1.6441,1.6437,1.6437,1636299992.0
2007-11-13 07:51:00,1.6438,1.6438,1.6434,1.6435,1636299992.0
2007-11-13 07:52:00,1.64155,1.64185,1.64145,1.64185,1636299992.0
2007-11-13 07:53:00,1.6432,1.6433,1.6431,1.6431,1686599989.0
2007-11-13 07:54:00,1.6432,1.6433,1.643,1.6431,1686599989.0
2007-11-13 07:55:00,1.6432,1.6433,1.643,1.6432,1686599989.0
2007-11-13 07:56:00,1.64195,1.64235,1.64175,1.64215,1686599989.0
2007-11-13 07:57:00,1.6421,1.64245,1.6421,1.64235,936400003.0
2007-11-13 07:58:00,1.64245,1.64265,1.64225,1.64225,1506600007.0
2007-11-13 07:59:00,1.64235,1.64245,1.64225,1.64245,1019400010.0
2007-11-13 08:00:00,1.64245,1.64245,1.6423,1.64235,724800012.0
2007-11-13 08:01:00,1.64235,1.64235,1.64235,1.64235,601300019.0
2007-11-13 08:02:00,1.64235,1.64235,1.64225,1.64235,306699992.0
2007-11-13 08:03:00,1.64225,1.64255,1.64225,1.64255,814800002.0
2007-11-13 08:04:00,1.64255,1.64275,1.64255,1.64265,1170500001.0
2007-11-13 08:05:00,1.64265,1.64285,1.64265,1.64275,1184499996.0
2007-11-13 08:06:00,1.6427,1.64295,1.64255,1.64295,1664200003.0
2007-11-13 08:07:00,1.6445,1.6446,1.6445,1.6446,2112699976.0
2007-11-13 08:08:00,1.6445,1.6446,1.6443,1.6444,2112699976.0
2007-11-13 08:09:00,1.64305,1.64305,1.6427,1.6427,2112699976.0
2007-11-13 08:10:00,1.64275,1.64285,1.6427,1.6427,1135999978.0
2007-11-13 08:11:00,1.64275,1.64285,1.6427,1.64285,712999997.0
2007-11-13 08:12:00,1.64285,1.64305,1.64275,1.64305,1281599986.0
2007-11-13 08:13:00,1.64305,1.64305,1.64295,1.64295,822500038.0
2007-11-13 08:14:00,1.64295,1.64295,1.6428,1.64285,1746799998.0
2007-11-13 08:15:00,1.64285,1.64335,1.64285,1.64335,1672500000.0
2007-11-13 08:16:00,1.64325,1.64335,1.64285,1.64285,1763100026.0
2007-11-13 08:17:00,1.64285,1.64305,1.64285,1.64285,2094300046.0
2007-11-13 08:18:00,1.64295,1.64325,1.64285,1.64295,2002500019.0
2007-11-13 08:19:00,1.64295,1.64305,1.6429,1.6429,769499997.0
2007-11-13 08:20:00,1.64295,1.64315,1.64275,1.64285,1453749980.0
2007-11-13 08:21:00,1.64285,1.64285,1.64255,1.64285,1111800012.0
2007-11-13 08:22:00,1.64285,1.64285,1.64235,1.64245,1740400005.0
2007-11-13 08:23:00,1.64245,1.64275,1.64245,1.64245,1034600026.0
2007-11-13 08:24:00,1.64219,1.64259,1.64219,1.64255,292199998.0
2007-11-13 08:25:00,1.64245,1.64245,1.64245,1.64245,952100039.0
2007-11-13 08:26:00,1.64245,1.64255,1.64235,1.64235,1061200032.0
2007-11-13 08:27:00,1.64235,1.64235,1.64235,1.64235,968199991.0
2007-11-13 08:28:00,1.64235,1.64235,1.64225,1.64225,957800007.0
2007-11-13 08:29:00,1.64225,1.64245,1.64225,1.64245,993899996.0
2007-11-13 08:30:00,1.64245,1.64245,1.64235,1.64245,1668499996.0
2007-11-13 08:31:00,1.64235,1.64245,1.64235,1.64245,2096100011.0
2007-11-13 08:32:00,1.64245,1.64255,1.64245,1.64255,602000003.0
2007-11-13 08:33:00,1.64255,1.64255,1.64245,1.64245,373699991.0
2007-11-13 08:34:00,1.64255,1.64265,1.64245,1.64255,593299987.0
2007-11-13 08:35:00,1.64245,1.64275,1.64245,1.64265,938850005.0
2007-11-13 08:36:00,1.64275,1.64275,1.64235,1.64265,1511249982.0
2007-11-13 08:37:00,1.64275,1.64315,1.64265,1.64265,1111300014.0
2007-11-13 08:38:00,1.64265,1.64275,1.64265,1.64275,1478600000.0
2007-11-13 08:39:00,1.64275,1.64305,1.64255,1.64285,1850900012.0
2007-11-13 08:40:00,1.64285,1.64295,1.64255,1.64265,1142249993.0
2007-11-13 08:41:00,1.64265,1.64265,1.64245,1.64255,796600002.0
2007-11-13 08:42:00,1.64265,1.64295,1.64245,1.64265,2045299991.0
2007-11-13 08:43:00,1.64265,1.64275,1.64265,1.64275,1287499990.0
2007-11-13 08:44:00,1.6439,1.644,1.6438,1.644,1691000001.0
2007-11-13 08:45:00,1.6438,1.644,1.6437,1.6439,1691000001.0
2007-11-13 08:46:00,1.64275,1.64275,1.64275,1.64275,1691000001.0
2007-11-13 08:47:00,1.64275,1.64325,1.64265,1.64325,1796700006.0
2007-11-13 08:48:00,1.6437,1.6438,1.6437,1.6438,1823999989.0
2007-11-13 08:49:00,1.64355,1.64445,1.64345,1.64415,1823999989.0
2007-11-13 08:50:00,1.6438,1.644,1.6438,1.644,1826500028.0
2007-11-13 08:51:00,1.6441,1.6441,1.644,1.6441,1826500028.0
2007-11-13 08:52:00,1.64355,1.64355,1.64315,1.64315,1826500028.0
2007-11-13 08:53:00,1.6439,1.6441,1.6439,1.6441,1971300006.0
2007-11-13 08:54:00,1.644,1.6441,1.644,1.6441,1971300006.0
2007-11-13 08:55:00,1.644,1.6442,1.644,1.6442,1971300006.0
2007-11-13 08:56:00,1.64315,1.64335,1.64295,1.64305,1971300006.0
2007-11-13 08:57:00,1.6442,1.6444,1.6441,1.6444,1469399973.0
2007-11-13 08:58:00,1.6443,1.6445,1.6443,1.6443,1469399973.0
2007-11-13 08:59:00,1.64315,1.64315,1.64295,1.64295,1469399973.0
2007-11-13 09:00:00,1.6447,1.6448,1.6443,1.6443,1992100018.0
2007-11-13 09:01:00,1.6444,1.6446,1.6441,1.6446,1992100018.0
2007-11-13 09:02:00,1.6444,1.6445,1.6442,1.6443,1992100018.0
2007-11-13 09:03:00,1.6442,1.6443,1.6442,1.6442,1992100018.0
2007-11-13 09:04:00,1.6443,1.6443,1.6441,1.6442,1992100018.0
2007-11-13 09:05:00,1.644,1.6442,1.6439,1.644,1992100018.0
2007-11-13 09:06:00,1.64405,1.64445,1.64405,1.64435,1992100018.0
2007-11-13 09:07:00,1.6438,1.6439,1.6437,1.6439,1969200012.0
2007-11-13 09:08:00,1.6438,1.6438,1.6437,1.6438,1969200012.0
2007-11-13 09:09:00,1.64435,1.64445,1.64415,1.64425,1969200012.0
2007-11-13 09:10:00,1.6437,1.6439,1.6437,1.6439,2041900001.0
2007-11-13 09:11:00,1.64455,1.64465,1.64445,1.64445,2041900001.0
2007-11-13 09:12:00,1.6438,1.644,1.6438,1.6439,974599997.0
2007-11-13 09:13:00,1.64465,1.64475,1.64445,1.6445,974599997.0
2007-11-13 09:14:00,1.6445,1.6448,1.64445,1.6447,2013600010.0
2007-11-13 09:15:00,1.64465,1.6447,1.6441,1.6442,1321100000.0
2007-11-13 09:16:00,1.644,1.644,1.6439,1.644,1642700000.0
2007-11-13 09:17:00,1.6446,1.6448,1.6445,1.6448,1642700000.0
2007-11-13 09:18:00,1.6448,1.6449,1.6447,1.6449,1304200008.0
2007-11-13 09:19:00,1.6449,1.645,1.64475,1.64475,1306399991.0
2007-11-13 09:20:00,1.6448,1.64485,1.64445,1.6446,1039000006.0
2007-11-13 09:21:00,1.6446,1.64475,1.6446,1.64475,1315300002.0
2007-11-13 09:22:00,1.6448,1.64485,1.64445,1.6446,1850199999.0
2007-11-13 09:23:00,1.6446,1.6449,1.64445,1.64475,1389999997.0
2007-11-13 09:24:00,1.6448,1.6449,1.6447,1.6448,434399999.0
2007-11-13 09:25:00,1.6448,1.6448,1.64465,1.6447,1168000015.0
2007-11-13 09:26:00,1.6447,1.6448,1.6445,1.6445,1095800003.0
2007-11-13 09:27:00,1.6445,1.6446,1.6439,1.64395,1230800005.0
2007-11-13 09:28:00,1.64395,1.6443,1.6438,1.6443,1204299993.0
2007-11-13 09:29:00,1.6443,1.6446,1.6442,1.6443,1157500001.0
2007-11-13 09:30:00,1.6437,1.6437,1.6436,1.6436,1826600008.0
2007-11-13 09:31:00,1.6437,1.6438,1.6436,1.6438,1826600008.0
2007-11-13 09:32:00,1.6437,1.6438,1.6436,1.6436,1826600008.0
2007-11-13 09:33:00,1.6445,1.6446,1.64425,1.64455,1826600008.0
2007-11-13 09:34:00,1.6436,1.6436,1.6435,1.6436,1622799971.0
2007-11-13 09:35:00,1.6435,1.6436,1.6435,1.6435,1622799971.0
2007-11-13 09:36:00,1.6443,1.6443,1.64385,1.6441,1622799971.0
2007-11-13 09:37:00,1.6441,1.6441,1.64405,1.6441,540000000.0
2007-11-13 09:38:00,1.6432,1.6433,1.6431,1.6433,762500002.0
2007-11-13 09:39:00,1.6432,1.6432,1.643,1.643,762500002.0
2007-11-13 09:40:00,1.6432,1.6432,1.643,1.643,762500002.0
2007-11-13 09:41:00,1.6429,1.6431,1.6428,1.6429,762500002.0
2007-11-13 09:42:00,1.6428,1.643,1.6428,1.6429,762500002.0
2007-11-13 09:43:00,1.643,1.6431,1.6429,1.6431,762500002.0
2007-11-13 09:44:00,1.64395,1.644,1.6439,1.64395,762500002.0
2007-11-13 09:45:00,1.643,1.6431,1.6429,1.643,1223499997.0
2007-11-13 09:46:00,1.644,1.644,1.6438,1.6438,1223499997.0
2007-11-13 09:47:00,1.6439,1.6441,1.64355,1.644,1112800006.0
2007-11-13 09:48:00,1.644,1.644,1.6437,1.64385,897800000.0
2007-11-13 09:49:00,1.6426,1.6427,1.6424,1.6426,660399997.0
2007-11-13 09:51:00,1.644,1.64415,1.644,1.6441,660399997.0
2007-11-13 09:52:00,1.6441,1.6442,1.64395,1.64395,1310600017.0
2007-11-13 09:53:00,1.644,1.6442,1.64395,1.6442,1120399995.0
2007-11-13 09:54:00,1.6442,1.6442,1.644,1.64405,963699992.0
2007-11-13 09:55:00,1.6441,1.6443,1.644,1.6443,592000003.0
2007-11-13 09:56:00,1.6443,1.6444,1.6442,1.6443,835200000.0
2007-11-13 09:57:00,1.6443,1.6445,1.6442,1.64435,530999999.0
2007-11-13 09:58:00,1.64435,1.6445,1.6443,1.6443,888999992.0
2007-11-13 09:59:00,1.6444,1.6449,1.6443,1.64485,939649997.0
2007-11-13 10:00:00,1.6449,1.6449,1.64435,1.6444,1500399996.0
2007-11-13 10:01:00,1.6444,1.6446,1.6441,1.6445,949300006.0
2007-11-13 10:02:00,1.6445,1.6445,1.6443,1.64435,2034899952.0
2007-11-13 10:03:00,1.64435,1.64435,1.6442,1.6443,1912099956.0
2007-11-13 10:04:00,1.64435,1.64435,1.6442,1.6443,535800008.0
2007-11-13 10:05:00,1.6443,1.6443,1.64395,1.644,610200001.0
2007-11-13 10:06:00,1.644,1.64405,1.6436,1.64375,903099995.0
2007-11-13 10:07:00,1.64375,1.644,1.6437,1.64395,515399994.0
2007-11-13 10:08:00,1.64395,1.64395,1.6437,1.64385,410599996.0
2007-11-13 10:09:00,1.64385,1.6439,1.64375,1.64385,311199998.0
2007-11-13 10:10:00,1.64385,1.644,1.6437,1.644,1971599943.0
2007-11-13 10:11:00,1.644,1.644,1.6439,1.64395,1200299949.0
2007-11-13 10:12:00,1.64395,1.6442,1.64385,1.64395,1307699995.0
2007-11-13 10:13:00,1.64395,1.644,1.6437,1.6437,1016499994.0
2007-11-13 10:14:00,1.6437,1.64385,1.6437,1.6438,274600000.0
2007-11-13 10:15:00,1.6438,1.644,1.6438,1.644,442199998.0
2007-11-13 10:16:00,1.644,1.6441,1.644,1.64405,1225400011.0
2007-11-13 10:17:00,1.64405,1.64405,1.644,1.644,188100000.0
2007-11-13 10:18:00,1.644,1.6441,1.6439,1.644,1538999979.0
2007-11-13 10:19:00,1.644,1.64405,1.6437,1.6438,369099999.0
2007-11-13 10:20:00,1.6438,1.6439,1.64375,1.64385,427600000.0
2007-11-13 10:21:00,1.64385,1.644,1.64385,1.644,506799999.0
2007-11-13 10:22:00,1.644,1.644,1.6439,1.6439,692400000.0
2007-11-13 10:23:00,1.6439,1.6439,1.6436,1.64365,809100001.0
2007-11-13 10:24:00,1.64365,1.64375,1.6436,1.6436,733600000.0
2007-11-13 10:25:00,1.6436,1.64365,1.6435,1.6436,670100000.0
2007-11-13 10:26:00,1.6436,1.64375,1.64355,1.6437,906000008.0
2007-11-13 10:27:00,1.6437,1.6437,1.6436,1.6436,707100000.0
2007-11-13 10:28:00,1.6436,1.64365,1.6436,1.64365,326300000.0
2007-11-13 10:29:00,1.64365,1.6437,1.6436,1.6437,801700012.0
2007-11-13 10:30:00,1.6437,1.6437,1.64355,1.6436,1074400011.0
2007-11-13 10:31:00,1.6436,1.64385,1.64355,1.6437,1488999990.0
2007-11-13 10:32:00,1.6437,1.64385,1.6437,1.6437,1404899993.0
2007-11-13 10:33:00,1.64365,1.6438,1.6435,1.64355,601200004.0
2007-11-13 10:34:00,1.64355,1.6437,1.64355,1.64365,743199995.0
2007-11-13 10:35:00,1.64365,1.6437,1.64355,1.6436,999100016.0
2007-11-13 10:36:00,1.6436,1.6437,1.6435,1.6435,591300000.0
2007-11-13 10:37:00,1.6435,1.6436,1.64315,1.64315,842200008.0
2007-11-13 10:38:00,1.64315,1.64335,1.64315,1.6433,1435800014.0
2007-11-13 10:39:00,1.643,1.643,1.643,1.643,614499998.0
2007-11-13 10:40:00,1.64305,1.6433,1.64305,1.6431,614499998.0
2007-11-13 10:41:00,1.6431,1.64315,1.64285,1.64295,1494899993.0
2007-11-13 10:42:00,1.643,1.6431,1.64285,1.64295,1167599995.0
2007-11-13 10:43:00,1.643,1.64315,1.64295,1.64315,519699989.0
2007-11-13 10:44:00,1.64315,1.6432,1.64295,1.64305,398900000.0
2007-11-13 10:45:00,1.64305,1.64315,1.6429,1.64305,621099992.0
2007-11-13 10:46:00,1.64305,1.6431,1.64295,1.643,387200000.0
2007-11-13 10:47:00,1.64305,1.6431,1.6428,1.643,354900000.0
2007-11-13 10:48:00,1.64305,1.64305,1.6426,1.64275,1805999998.0
2007-11-13 10:49:00,1.64275,1.64275,1.6426,1.64265,356499997.0
2007-11-13 10:50:00,1.64265,1.64265,1.6426,1.6426,400000000.0
2007-11-13 10:51:00,1.6426,1.6427,1.6425,1.6427,593099994.0
2007-11-13 10:52:00,1.6427,1.6428,1.6425,1.64275,816999998.0
2007-11-13 10:53:00,1.64275,1.643,1.6427,1.64295,536899992.0
2007-11-13 10:54:00,1.643,1.6431,1.6426,1.6427,1274799998.0
2007-11-13 10:55:00,1.6427,1.6429,1.64255,1.6429,936099988.0
2007-11-13 10:56:00,1.6429,1.6432,1.6429,1.643,1035500015.0
2007-11-13 10:57:00,1.643,1.6431,1.6429,1.6429,395000000.0
2007-11-13 10:58:00,1.6429,1.64305,1.6429,1.643,724899997.0
2007-11-13 10:59:00,1.643,1.6432,1.6429,1.6432,636299997.0
2007-11-13 11:00:00,1.6432,1.6432,1.6429,1.6431,439200001.0
2007-11-13 11:01:00,1.6431,1.6433,1.643,1.6431,578400001.0
2007-11-13 11:02:00,1.6431,1.6433,1.64305,1.64315,1317999986.0
2007-11-13 11:03:00,1.6431,1.6433,1.6431,1.6432,441399998.0
2007-11-13 11:04:00,1.6432,1.6433,1.64315,1.64325,411800001.0
2007-11-13 11:05:00,1.64325,1.6434,1.6432,1.6433,270300000.0
2007-11-13 11:06:00,1.6433,1.64335,1.6432,1.64325,1382699976.0
2007-11-13 11:07:00,1.64325,1.6433,1.64305,1.6432,911299999.0
2007-11-13 11:08:00,1.6432,1.6434,1.64315,1.64335,1313799997.0
2007-11-13 11:09:00,1.64335,1.6435,1.6433,1.6434,446300001.0
2007-11-13 11:10:00,1.64335,1.6434,1.64325,1.64325,594000000.0
2007-11-13 11:11:00,1.64325,1.6433,1.6431,1.6431,350900000.0
2007-11-13 11:12:00,1.6431,1.6433,1.643,1.64325,610499996.0
2007-11-13 11:13:00,1.64325,1.64325,1.6431,1.6432,334800000.0
2007-11-13 11:14:00,1.6432,1.6433,1.6432,1.64325,210199999.0
2007-11-13 11:15:00,1.64325,1.6434,1.6432,1.64325,271400000.0
2007-11-13 11:16:00,1.64325,1.64325,1.6429,1.6429,780999993.0
2007-11-13 11:17:00,1.6429,1.6431,1.6429,1.64305,254300000.0
2007-11-13 11:18:00,1.64305,1.64305,1.6427,1.6427,923799989.0
2007-11-13 11:19:00,1.6428,1.6428,1.64245,1.6428,1433700006.0
2007-11-13 11:20:00,1.6428,1.64305,1.64275,1.6429,1482299988.0
2007-11-13 11:21:00,1.643,1.6432,1.643,1.6432,313400000.0
2007-11-13 11:22:00,1.643,1.6434,1.643,1.64325,737800003.0
2007-11-13 11:23:00,1.64325,1.6435,1.6432,1.6435,418400003.0
2007-11-13 11:24:00,1.6435,1.6435,1.6433,1.6434,582800003.0
2007-11-13 11:25:00,1.6434,1.64365,1.64325,1.6436,1662699986.0
2007-11-13 11:26:00,1.643,1.643,1.6429,1.643,410200000.0
2007-11-13 11:27:00,1.64355,1.64355,1.6434,1.64345,410200000.0
2007-11-13 11:28:00,1.64345,1.64355,1.64335,1.6434,412400002.0
2007-11-13 11:29:00,1.6434,1.6434,1.64295,1.64305,190300002.0
2007-11-13 11:30:00,1.64305,1.64305,1.64285,1.643,389599996.0
2007-11-13 11:31:00,1.643,1.6431,1.643,1.6431,126300000.0
2007-11-13 11:32:00,1.6431,1.6432,1.64305,1.6431,266199999.0
2007-11-13 11:33:00,1.6431,1.6431,1.643,1.6431,301100000.0
2007-11-13 11:34:00,1.6431,1.6432,1.6431,1.6432,298600000.0
2007-11-13 11:35:00,1.6432,1.6432,1.6431,1.64315,342700000.0
2007-11-13 11:36:00,1.64315,1.6432,1.6431,1.64315,230899998.0
2007-11-13 11:37:00,1.64315,1.6432,1.643,1.64305,903899983.0
2007-11-13 11:38:00,1.643,1.6432,1.643,1.64315,294499994.0
2007-11-13 11:39:00,1.64315,1.64315,1.643,1.6431,532499992.0
2007-11-13 11:40:00,1.6431,1.6434,1.6431,1.6433,600799993.0
2007-11-13 11:41:00,1.6432,1.6432,1.643,1.643,471599998.0
2007-11-13 11:42:00,1.64325,1.6435,1.6432,1.6435,471599998.0
2007-11-13 11:43:00,1.6435,1.6435,1.64325,1.6433,1203499989.0
2007-11-13 11:44:00,1.6433,1.6435,1.6433,1.6433,652899993.0
2007-11-13 11:45:00,1.6433,1.6434,1.6432,1.6433,343599998.0
2007-11-13 11:46:00,1.64325,1.6434,1.6431,1.6432,733799989.0
2007-11-13 11:47:00,1.6433,1.6433,1.643,1.6431,902399996.0
2007-11-13 11:48:00,1.6431,1.6431,1.643,1.6431,371400000.0
2007-11-13 11:49:00,1.6431,1.64315,1.643,1.6431,605500003.0
2007-11-13 11:50:00,1.6431,1.6434,1.6431,1.64335,349900000.0
2007-11-13 11:51:00,1.64335,1.6434,1.6431,1.6432,627250003.0
2007-11-13 11:52:00,1.6432,1.6432,1.643,1.64305,439500004.0
2007-11-13 11:53:00,1.64305,1.6432,1.643,1.6431,271100001.0
2007-11-13 11:54:00,1.6431,1.6432,1.643,1.64315,575500005.0
2007-11-13 11:55:00,1.64315,1.6432,1.643,1.6431,477500000.0
2007-11-13 11:56:00,1.6431,1.6432,1.643,1.643,368499999.0
2007-11-13 11:57:00,1.643,1.6431,1.643,1.643,757200005.0
2007-11-13 11:58:00,1.643,1.643,1.64285,1.64295,1916699990.0
2007-11-13 11:59:00,1.6429,1.6431,1.6429,1.64295,364399999.0
2007-11-13 12:00:00,1.64305,1.64305,1.64285,1.64305,382700000.0
2007-11-13 12:01:00,1.64305,1.64305,1.64295,1.643,1126200021.0
2007-11-13 12:02:00,1.643,1.6432,1.643,1.6432,130300000.0
2007-11-13 12:03:00,1.6432,1.64325,1.64305,1.64315,843400001.0
2007-11-13 12:04:00,1.64315,1.64325,1.6431,1.64315,92300000.0
2007-11-13 12:05:00,1.64315,1.64345,1.64305,1.64335,1437900002.0
2007-11-13 12:06:00,1.64345,1.6435,1.6433,1.6434,902000018.0
2007-11-13 12:07:00,1.64335,1.64355,1.64335,1.6435,889100005.0
2007-11-13 12:08:00,1.6435,1.64355,1.64345,1.64355,541200000.0
2007-11-13 12:09:00,1.64355,1.6436,1.64355,1.64355,131900000.0
2007-11-13 12:10:00,1.6444,1.6447,1.6444,1.6445,1796900006.0
2007-11-13 12:11:00,1.6438,1.6442,1.64375,1.64395,1796900006.0
2007-11-13 12:12:00,1.6439,1.644,1.64375,1.64385,1039750006.0
2007-11-13 12:13:00,1.64385,1.64395,1.64385,1.6439,526699993.0
2007-11-13 12:14:00,1.6439,1.6439,1.64355,1.64375,1857400005.0
2007-11-13 12:15:00,1.64375,1.64375,1.6434,1.6435,1277599988.0
2007-11-13 12:16:00,1.6435,1.6435,1.64315,1.64315,1211700008.0
2007-11-13 12:17:00,1.64315,1.6433,1.64315,1.64315,2010199965.0
2007-11-13 12:18:00,1.64335,1.64335,1.64315,1.64315,96300000.0
2007-11-13 12:19:00,1.64315,1.6433,1.64295,1.64295,714500002.0
2007-11-13 12:20:00,1.64295,1.64295,1.64255,1.6428,918900001.0
2007-11-13 12:21:00,1.64285,1.64285,1.64255,1.64275,1555800004.0
2007-11-13 12:22:00,1.64285,1.6429,1.64265,1.6428,1446999999.0
2007-11-13 12:23:00,1.6428,1.6428,1.6427,1.6427,354500001.0
2007-11-13 12:24:00,1.6427,1.64295,1.64265,1.64285,582999992.0
2007-11-13 12:25:00,1.64285,1.64295,1.64285,1.64295,668000001.0
2007-11-13 12:26:00,1.64295,1.64305,1.64295,1.643,530700001.0
2007-11-13 12:27:00,1.643,1.64305,1.6429,1.6429,442700002.0
2007-11-13 12:28:00,1.6429,1.64295,1.64275,1.64275,1171500010.0
2007-11-13 12:29:00,1.6428,1.64285,1.64265,1.64275,316600000.0
2007-11-13 12:30:00,1.64275,1.64285,1.64275,1.64285,273200000.0
2007-11-13 12:31:00,1.64285,1.64285,1.6428,1.6428,378700000.0
2007-11-13 12:32:00,1.64295,1.64295,1.64285,1.6429,1275600014.0
2007-11-13 12:33:00,1.64295,1.64305,1.64295,1.643,259600000.0
2007-11-13 12:34:00,1.643,1.643,1.6428,1.64285,779300002.0
2007-11-13 12:35:00,1.6428,1.64295,1.6428,1.64295,859399989.0
2007-11-13 12:36:00,1.64295,1.64325,1.64295,1.64325,509000000.0
2007-11-13 12:37:00,1.64325,1.64335,1.6429,1.64305,474600002.0
2007-11-13 12:38:00,1.64305,1.6432,1.64305,1.6431,220600000.0
2007-11-13 12:39:00,1.64305,1.6433,1.64295,1.64325,324100000.0
2007-11-13 12:40:00,1.64325,1.64325,1.64305,1.64315,197000002.0
2007-11-13 12:41:00,1.6432,1.6432,1.643,1.64305,140500000.0
2007-11-13 12:42:00,1.64305,1.64315,1.643,1.64315,93100000.0
2007-11-13 12:43:00,1.64305,1.64305,1.64295,1.64295,355300003.0
2007-11-13 12:44:00,1.64295,1.643,1.64285,1.643,1120000002.0
2007-11-13 12:45:00,1.643,1.64305,1.6428,1.64285,127500001.0
2007-11-13 12:46:00,1.64285,1.64285,1.64275,1.64275,501200004.0
2007-11-13 12:47:00,1.64275,1.6429,1.64275,1.64285,422600008.0
2007-11-13 12:48:00,1.64285,1.64295,1.64275,1.64285,219700000.0
2007-11-13 12:49:00,1.64285,1.64285,1.64265,1.6428,1176100004.0
2007-11-13 12:50:00,1.6428,1.643,1.6428,1.6428,131900000.0
2007-11-13 12:51:00,1.6428,1.64295,1.64265,1.64275,659499999.0
2007-11-13 12:52:00,1.64275,1.64295,1.64275,1.64295,1403100000.0
2007-11-13 12:53:00,1.64295,1.643,1.64275,1.64295,257300002.0
2007-11-13 12:54:00,1.643,1.64305,1.64275,1.64275,1329299998.0
2007-11-13 12:55:00,1.64275,1.6431,1.64275,1.6429,913599992.0
2007-11-13 12:56:00,1.6429,1.643,1.64285,1.643,1148900004.0
2007-11-13 12:57:00,1.64295,1.643,1.64265,1.64285,501499992.0
2007-11-13 12:58:00,1.64285,1.643,1.6428,1.64295,105699999.0
2007-11-13 12:59:00,1.64295,1.6432,1.64295,1.6432,1590499995.0
2007-11-13 13:00:00,1.6432,1.6433,1.64305,1.6432,136050000.0
2007-11-13 13:01:00,1.6432,1.6433,1.6431,1.6431,295399999.0
2007-11-13 13:02:00,1.6431,1.6434,1.6431,1.6434,1026999981.0
2007-11-13 13:03:00,1.6434,1.6434,1.6433,1.64335,92400000.0
2007-11-13 13:04:00,1.64335,1.6434,1.64335,1.6434,215100005.0
2007-11-13 13:05:00,1.6434,1.6436,1.64335,1.6435,206699999.0
2007-11-13 13:06:00,1.6435,1.64385,1.6435,1.64385,424000008.0
2007-11-13 13:07:00,1.64385,1.6441,1.6438,1.6439,142550000.0
2007-11-13 13:08:00,1.6439,1.644,1.64385,1.64385,801899997.0
2007-11-13 13:09:00,1.64395,1.64475,1.64385,1.64445,1022600004.0
2007-11-13 13:10:00,1.64445,1.64475,1.64435,1.6446,1431499982.0
2007-11-13 13:11:00,1.6446,1.6447,1.64445,1.6445,638600005.0
2007-11-13 13:12:00,1.6445,1.6445,1.64415,1.6442,460999996.0
2007-11-13 13:13:00,1.6442,1.64445,1.64395,1.64435,1387999996.0
2007-11-13 13:14:00,1.64435,1.64445,1.64415,1.64435,863400005.0
2007-11-13 13:15:00,1.64425,1.6444,1.64415,1.6442,477299995.0
2007-11-13 13:16:00,1.6442,1.6444,1.64415,1.64425,137400000.0
2007-11-13 13:17:00,1.6443,1.6443,1.6441,1.6441,65000000.0
2007-11-13 13:18:00,1.6441,1.64415,1.644,1.64405,53800000.0
2007-11-13 13:19:00,1.64405,1.6441,1.64395,1.6441,176799999.0
2007-11-13 13:20:00,1.6441,1.64435,1.6441,1.64435,245200000.0
2007-11-13 13:21:00,1.64435,1.64435,1.64395,1.64415,455400005.0
2007-11-13 13:22:00,1.64415,1.64415,1.64385,1.6439,221400002.0
2007-11-13 13:23:00,1.6439,1.644,1.64375,1.64385,437400000.0
2007-11-13 13:24:00,1.64385,1.6439,1.64375,1.64385,355899995.0
2007-11-13 13:25:00,1.64385,1.6439,1.64365,1.6439,364200002.0
2007-11-13 13:26:00,1.6439,1.644,1.64385,1.64385,195600003.0
2007-11-13 13:27:00,1.6438,1.64395,1.6437,1.64385,611699987.0
2007-11-13 13:28:00,1.64385,1.6439,1.64375,1.6439,152300000.0
2007-11-13 13:29:00,1.6439,1.6439,1.6437,1.64375,398299998.0
2007-11-13 13:30:00,1.64375,1.64385,1.64375,1.64375,578400000.0
2007-11-13 13:31:00,1.64375,1.64385,1.64375,1.64385,252000000.0
2007-11-13 13:32:00,1.64385,1.64395,1.6438,1.64395,791500002.0
2007-11-13 13:33:00,1.6433,1.6434,1.6433,1.6433,1119599990.0
2007-11-13 13:34:00,1.644,1.6443,1.64395,1.6442,1119599990.0
2007-11-13 13:35:00,1.64425,1.64435,1.6442,1.64425,117200000.0
2007-11-13 13:36:00,1.64425,1.6443,1.64385,1.6441,381199998.0
2007-11-13 13:37:00,1.6441,1.64425,1.6441,1.64425,68200000.0
2007-11-13 13:38:00,1.64425,1.6443,1.6441,1.6441,88700000.0
2007-11-13 13:39:00,1.6441,1.64425,1.64405,1.64415,149200002.0
2007-11-13 13:40:00,1.6441,1.64425,1.64405,1.64425,119000002.0
2007-11-13 13:41:00,1.64425,1.6443,1.64415,1.64415,587900011.0
2007-11-13 13:42:00,1.64415,1.6444,1.64415,1.64435,847399999.0
2007-11-13 13:43:00,1.64435,1.6447,1.64435,1.6447,1846599985.0
2007-11-13 13:44:00,1.6447,1.6447,1.64425,1.64435,768899998.0
2007-11-13 13:45:00,1.64435,1.64455,1.6443,1.6444,544299991.0
2007-11-13 13:46:00,1.6444,1.64455,1.6444,1.64445,350299989.0
2007-11-13 13:47:00,1.64445,1.64455,1.6444,1.6444,704600009.0
2007-11-13 13:48:00,1.6444,1.6445,1.64405,1.64405,1167299995.0
2007-11-13 13:49:00,1.64405,1.64425,1.64375,1.6439,2006599976.0
2007-11-13 13:50:00,1.6439,1.644,1.64385,1.64385,742000000.0
2007-11-13 13:51:00,1.64385,1.6439,1.64375,1.6438,378199997.0
2007-11-13 13:52:00,1.6438,1.64395,1.6438,1.6438,68200000.0
2007-11-13 13:53:00,1.6438,1.6438,1.6432,1.6433,1168699997.0
2007-11-13 13:54:00,1.64335,1.6438,1.64335,1.6437,1799599973.0
2007-11-13 13:55:00,1.64385,1.6439,1.64375,1.64385,106600000.0
2007-11-13 13:56:00,1.64385,1.6439,1.64375,1.64375,350400000.0
2007-11-13 13:57:00,1.64375,1.64385,1.64365,1.64375,136100000.0
2007-11-13 13:58:00,1.64375,1.64385,1.6436,1.6436,130400000.0
2007-11-13 13:59:00,1.6436,1.64375,1.64355,1.6437,755900003.0
2007-11-13 14:00:00,1.6437,1.64375,1.6435,1.6435,1095000005.0
2007-11-13 14:01:00,1.64355,1.6437,1.6435,1.64365,1616100005.0
2007-11-13 14:02:00,1.6436,1.6437,1.64345,1.6436,1427800001.0
2007-11-13 14:03:00,1.6436,1.64365,1.64355,1.64365,498900000.0
2007-11-13 14:04:00,1.64365,1.64375,1.64355,1.6437,1266999976.0
2007-11-13 14:05:00,1.6437,1.64385,1.64365,1.64375,1807799998.0
2007-11-13 14:06:00,1.64375,1.6439,1.64375,1.6439,269600002.0
2007-11-13 14:07:00,1.6439,1.6439,1.64365,1.64385,619599997.0
2007-11-13 14:08:00,1.6437,1.64405,1.6437,1.64395,458400001.0
2007-11-13 14:09:00,1.64395,1.6441,1.6438,1.64405,767500016.0
2007-11-13 14:10:00,1.64405,1.64435,1.64395,1.64405,784600003.0
2007-11-13 14:11:00,1.64415,1.64425,1.6438,1.64395,902000000.0
2007-11-13 14:12:00,1.64395,1.6441,1.64395,1.6441,183400000.0
2007-11-13 14:13:00,1.6441,1.64435,1.6441,1.6442,1335899998.0
2007-11-13 14:14:00,1.6442,1.6442,1.64375,1.6438,1112599997.0
2007-11-13 14:15:00,1.6438,1.64395,1.64355,1.6436,1811949978.0
2007-11-13 14:16:00,1.64355,1.6437,1.64355,1.64365,437099992.0
2007-11-13 14:17:00,1.6436,1.6437,1.64355,1.64355,188899999.0
2007-11-13 14:18:00,1.64355,1.6437,1.6434,1.6437,293699999.0
2007-11-13 14:19:00,1.6437,1.6438,1.6436,1.6438,109100000.0
2007-11-13 14:20:00,1.6438,1.6439,1.64295,1.64315,616999994.0
2007-11-13 14:21:00,1.64315,1.6434,1.64305,1.64335,320199998.0
2007-11-13 14:22:00,1.64335,1.64355,1.64325,1.6434,1770400004.0
2007-11-13 14:23:00,1.643,1.6434,1.643,1.6432,1054999981.0
2007-11-13 14:24:00,1.6435,1.64385,1.6434,1.64375,1054999981.0
2007-11-13 14:25:00,1.64375,1.64375,1.64355,1.6437,991500001.0
2007-11-13 14:26:00,1.6437,1.6438,1.6436,1.64365,98299999.0
2007-11-13 14:27:00,1.64365,1.64365,1.643,1.6433,299800001.0
2007-11-13 14:28:00,1.6433,1.6433,1.6431,1.6431,57300000.0
2007-11-13 14:29:00,1.6431,1.64335,1.6431,1.64325,210900000.0
2007-11-13 14:30:00,1.64325,1.6434,1.64315,1.6432,1005199992.0
2007-11-13 14:31:00,1.64325,1.64365,1.6432,1.6436,1180699988.0
2007-11-13 14:32:00,1.6436,1.6436,1.64325,1.64335,1008800010.0
2007-11-13 14:33:00,1.64335,1.6435,1.6432,1.6434,1831400051.0
2007-11-13 14:34:00,1.6434,1.6435,1.6434,1.64345,49900000.0
2007-11-13 14:35:00,1.6435,1.6435,1.64315,1.64325,611799996.0
2007-11-13 14:36:00,1.64325,1.6434,1.64315,1.64325,654100006.0
2007-11-13 14:37:00,1.64325,1.6433,1.64315,1.64325,99600000.0
2007-11-13 14:38:00,1.64325,1.64345,1.64325,1.64335,633499994.0
2007-11-13 14:39:00,1.64335,1.64345,1.64335,1.64345,511200000.0
2007-11-13 14:40:00,1.64345,1.64345,1.6431,1.6433,310600002.0
2007-11-13 14:41:00,1.6433,1.6436,1.6432,1.6432,313900000.0
2007-11-13 14:42:00,1.6433,1.6433,1.64315,1.64325,106800000.0
2007-11-13 14:43:00,1.64325,1.64355,1.64315,1.64355,492700005.0
2007-11-13 14:44:00,1.64355,1.6436,1.64335,1.64335,224100003.0
2007-11-13 14:45:00,1.64335,1.64345,1.64325,1.64345,313700000.0
2007-11-13 14:46:00,1.64345,1.64345,1.64325,1.6434,95300003.0
2007-11-13 14:47:00,1.6434,1.64345,1.64325,1.64335,830600011.0
2007-11-13 14:48:00,1.6435,1.64355,1.64345,1.64345,124400000.0
2007-11-13 14:49:00,1.64345,1.6436,1.64345,1.6436,387100008.0
2007-11-13 14:50:00,1.6436,1.6436,1.64345,1.64355,178500000.0
2007-11-13 14:51:00,1.64355,1.64355,1.64345,1.64345,233200003.0
2007-11-13 14:52:00,1.64345,1.64355,1.64335,1.64355,287200000.0
2007-11-13 14:53:00,1.64355,1.6438,1.6434,1.6437,976400015.0
2007-11-13 14:54:00,1.6437,1.64385,1.64365,1.64365,418800007.0
2007-11-13 14:55:00,1.64375,1.64375,1.64365,1.64375,374899997.0
2007-11-13 14:56:00,1.64375,1.64375,1.64365,1.6437,772199997.0
2007-11-13 14:57:00,1.64365,1.64385,1.6436,1.6438,881699997.0
2007-11-13 14:58:00,1.64375,1.644,1.64375,1.64395,416800001.0
2007-11-13 14:59:00,1.64395,1.64395,1.64355,1.64365,1410200020.0
2007-11-13 15:00:00,1.64365,1.6438,1.64355,1.64365,1100300007.0
2007-11-13 15:01:00,1.64375,1.6439,1.64365,1.6439,635400001.0
2007-11-13 15:02:00,1.6439,1.64395,1.64385,1.6439,357200000.0
2007-11-13 15:03:00,1.6439,1.64395,1.64365,1.64385,708000000.0
2007-11-13 15:04:00,1.64385,1.64405,1.64385,1.64405,670200007.0
2007-11-13 15:05:00,1.64405,1.64415,1.64375,1.6438,1444399986.0
2007-11-13 15:06:00,1.6438,1.64385,1.64365,1.6437,1270099985.0
2007-11-13 15:08:00,1.64385,1.64395,1.64365,1.64375,747799987.0
2007-11-13 15:09:00,1.64375,1.6438,1.64365,1.6437,170799995.0
2007-11-13 15:10:00,1.6437,1.64385,1.64365,1.64375,976399985.0
2007-11-13 15:11:00,1.64375,1.644,1.64375,1.64395,69600000.0
2007-11-13 15:12:00,1.64395,1.64395,1.64375,1.64375,592100015.0
2007-11-13 15:13:00,1.64375,1.64395,1.64365,1.64395,1375199980.0
2007-11-13 15:14:00,1.64395,1.6441,1.6436,1.6436,631499984.0
2007-11-13 15:15:00,1.6436,1.6436,1.6431,1.6433,737249999.0
2007-11-13 15:16:00,1.6433,1.64355,1.64325,1.64335,654200006.0
2007-11-13 15:17:00,1.64335,1.64355,1.6433,1.6435,536700007.0
2007-11-13 15:18:00,1.64345,1.6437,1.64345,1.64355,641499998.0
2007-11-13 15:19:00,1.64355,1.64375,1.6434,1.6434,1190099996.0
2007-11-13 15:20:00,1.6434,1.6435,1.64315,1.64335,1314400008.0
2007-11-13 15:21:00,1.64335,1.64355,1.6432,1.6432,367900002.0
2007-11-13 15:22:00,1.6432,1.64325,1.64275,1.643,392800001.0
2007-11-13 15:23:00,1.643,1.64335,1.64295,1.6433,1138199982.0
2007-11-13 15:24:00,1.6433,1.6433,1.64315,1.6433,143400001.0
2007-11-13 15:25:00,1.6433,1.6434,1.6433,1.6434,91400000.0
2007-11-13 15:26:00,1.6434,1.6434,1.64315,1.6433,352799999.0
2007-11-13 15:27:00,1.6433,1.6434,1.64325,1.64335,248000000.0
2007-11-13 15:28:00,1.64335,1.6434,1.64325,1.64335,1086900015.0
2007-11-13 15:29:00,1.64335,1.6434,1.64305,1.6431,880500014.0
2007-11-13 15:30:00,1.6431,1.6432,1.643,1.64315,227400000.0
2007-11-13 15:31:00,1.64315,1.64315,1.64295,1.64295,233000000.0
2007-11-13 15:32:00,1.643,1.6432,1.6429,1.64315,437100000.0
2007-11-13 15:33:00,1.64315,1.6434,1.64315,1.64335,173799998.0
2007-11-13 15:34:00,1.64335,1.64335,1.64315,1.64325,1038149994.0
2007-11-13 15:35:00,1.64325,1.6433,1.643,1.64315,337600000.0
2007-11-13 15:36:00,1.64315,1.64315,1.64305,1.6431,343800000.0
2007-11-13 15:37:00,1.6431,1.64315,1.64305,1.64315,81400000.0
2007-11-13 15:38:00,1.64315,1.6433,1.64305,1.6432,985399990.0
2007-11-13 15:39:00,1.64325,1.6434,1.64315,1.6434,1087350007.0
2007-11-13 15:40:00,1.6434,1.6434,1.64325,1.64335,343400003.0
2007-11-13 15:41:00,1.64335,1.64335,1.64315,1.64315,813699991.0
2007-11-13 15:42:00,1.64315,1.64335,1.64315,1.64335,1384699998.0
2007-11-13 15:43:00,1.64335,1.64355,1.64325,1.64345,155600000.0
2007-11-13 15:44:00,1.64345,1.6435,1.64325,1.6435,669100014.0
2007-11-13 15:45:00,1.6435,1.64355,1.64335,1.64345,183100000.0
2007-11-13 15:46:00,1.64345,1.64355,1.64325,1.64355,637299985.0
2007-11-13 15:47:00,1.64355,1.6436,1.64335,1.64345,546200002.0
2007-11-13 15:48:00,1.64345,1.64355,1.64325,1.6434,560599987.0
2007-11-13 15:49:00,1.6434,1.6435,1.64335,1.64345,764300004.0
2007-11-13 15:50:00,1.6434,1.6434,1.64325,1.6434,1462199999.0
2007-11-13 15:51:00,1.6434,1.6434,1.64305,1.64325,511914889.0
2007-11-13 15:52:00,1.64325,1.6433,1.64305,1.6431,210299996.0
2007-11-13 15:53:00,1.6431,1.64315,1.64305,1.6431,136000000.0
2007-11-13 15:54:00,1.6431,1.6432,1.643,1.64315,288099998.0
2007-11-13 15:55:00,1.64315,1.6432,1.6431,1.64315,85800000.0
2007-11-13 15:56:00,1.64315,1.6435,1.64315,1.64345,215700000.0
2007-11-13 15:57:00,1.64345,1.6436,1.64315,1.6432,316900000.0
2007-11-13 15:58:00,1.6432,1.6432,1.64305,1.6431,554699999.0
2007-11-13 15:59:00,1.6431,1.6433,1.64305,1.6433,643499999.0
2007-11-13 16:00:00,1.6434,1.6435,1.643,1.6431,853300001.0
2007-11-13 16:01:00,1.64285,1.6429,1.64285,1.64285,853300001.0
2007-11-13 16:02:00,1.64285,1.64295,1.64275,1.6429,1038800005.0
2007-11-13 16:03:00,1.64285,1.64315,1.6428,1.6431,1563499999.0
2007-11-13 16:04:00,1.64315,1.6433,1.64305,1.64305,526600002.0
2007-11-13 16:05:00,1.64305,1.6433,1.64305,1.6432,1311300004.0
2007-11-13 16:06:00,1.64315,1.6433,1.64315,1.6433,267199996.0
2007-11-13 16:07:00,1.6433,1.6433,1.6432,1.6432,542699992.0
2007-11-13 16:08:00,1.64325,1.6433,1.6432,1.6433,355500000.0
2007-11-13 16:09:00,1.6433,1.64335,1.6432,1.6433,64700000.0
2007-11-13 16:10:00,1.6433,1.6434,1.6432,1.6434,989300014.0
2007-11-13 16:11:00,1.6434,1.64355,1.64335,1.6435,87800000.0
2007-11-13 16:12:00,1.6435,1.6436,1.6433,1.6435,236199996.0
2007-11-13 16:13:00,1.6435,1.6435,1.64345,1.64345,112500000.0
2007-11-13 16:14:00,1.64345,1.6436,1.6434,1.6435,422300000.0
2007-11-13 16:15:00,1.6435,1.64365,1.64345,1.64365,398899989.0
2007-11-13 16:16:00,1.64365,1.6437,1.64355,1.64365,715999989.0
2007-11-13 16:17:00,1.6437,1.6437,1.6435,1.6435,389100006.0
2007-11-13 16:18:00,1.6435,1.6435,1.6433,1.6434,1004600004.0
2007-11-13 16:19:00,1.64355,1.64365,1.6435,1.64355,1004600004.0
2007-11-13 16:20:00,1.64355,1.6436,1.6434,1.6435,1679000001.0
2007-11-13 16:21:00,1.6435,1.64355,1.64345,1.64355,1673400002.0
2007-11-13 16:22:00,1.6435,1.64365,1.6434,1.64355,1559500020.0
2007-11-13 16:23:00,1.6436,1.6437,1.64345,1.64355,1660599988.0
2007-11-13 16:24:00,1.6435,1.644,1.64345,1.64385,1339599993.0
2007-11-13 16:25:00,1.64385,1.64405,1.6438,1.64405,1469000005.0
2007-11-13 16:26:00,1.64405,1.64405,1.6438,1.64385,1858899989.0
2007-11-13 16:27:00,1.6435,1.6436,1.6435,1.6436,1961849994.0
2007-11-13 16:28:00,1.64395,1.64395,1.64375,1.6438,1961849994.0
2007-11-13 16:29:00,1.64385,1.64395,1.64385,1.6439,738799997.0
2007-11-13 16:30:00,1.64395,1.64395,1.64365,1.6437,1659399996.0
2007-11-13 16:31:00,1.6437,1.6439,1.6437,1.64385,1111700006.0
2007-11-13 16:32:00,1.64385,1.64415,1.64385,1.64385,856550001.0
2007-11-13 16:33:00,1.64385,1.64395,1.64375,1.6438,1053100020.0
2007-11-13 16:34:00,1.6438,1.6438,1.6435,1.64365,1075700006.0
2007-11-13 16:35:00,1.64365,1.64395,1.64365,1.6438,544049998.0
2007-11-13 16:36:00,1.6438,1.64395,1.64375,1.64385,1138800006.0
2007-11-13 16:37:00,1.64375,1.64415,1.64375,1.64405,1720900005.0
2007-11-13 16:38:00,1.64405,1.64415,1.64375,1.64385,1351399991.0
2007-11-13 16:39:00,1.64385,1.64395,1.6437,1.64385,227100000.0
2007-11-13 16:40:00,1.64385,1.6439,1.64375,1.64385,219600000.0
2007-11-13 16:41:00,1.64385,1.64405,1.64375,1.6438,2119000016.0
2007-11-13 16:42:00,1.64385,1.64415,1.6438,1.644,865950012.0
2007-11-13 16:43:00,1.64405,1.64405,1.64385,1.6439,784500003.0
2007-11-13 16:44:00,1.6439,1.64395,1.6437,1.64375,919699995.0
2007-11-13 16:45:00,1.6437,1.64375,1.64345,1.64355,957149993.0
2007-11-13 16:46:00,1.64355,1.6436,1.64315,1.6433,952699985.0
2007-11-13 16:47:00,1.6433,1.6434,1.64325,1.64325,603199994.0
2007-11-13 16:48:00,1.64325,1.6434,1.64325,1.64335,392800001.0
2007-11-13 16:49:00,1.64335,1.64375,1.6433,1.64375,218499999.0
2007-11-13 16:50:00,1.64375,1.6438,1.64355,1.6436,252499999.0
2007-11-13 16:51:00,1.6436,1.6436,1.64335,1.6434,873600013.0
2007-11-13 16:52:00,1.6434,1.64365,1.6434,1.64355,1179599995.0
2007-11-13 16:53:00,1.64355,1.64355,1.6435,1.6435,157300000.0
2007-11-13 16:54:00,1.6435,1.6436,1.6435,1.6436,213700000.0
2007-11-13 16:55:00,1.6436,1.6436,1.64345,1.6435,927900027.0
2007-11-13 16:56:00,1.6435,1.64355,1.64345,1.6435,111900001.0
2007-11-13 16:57:00,1.6435,1.64355,1.64345,1.64355,105399998.0
2007-11-13 16:58:00,1.64345,1.64365,1.64345,1.6436,429199991.0
2007-11-13 16:59:00,1.6436,1.6437,1.64355,1.64355,98500000.0
2007-11-13 17:00:00,1.6435,1.64355,1.64305,1.6432,937200000.0
2007-11-13 17:01:00,1.6432,1.6434,1.64315,1.64335,289100000.0
2007-11-13 17:02:00,1.64335,1.64355,1.64335,1.64355,272799999.0
2007-11-13 17:03:00,1.6435,1.6436,1.64335,1.64335,735799997.0
2007-11-13 17:04:00,1.6434,1.6436,1.6434,1.6436,244600001.0
2007-11-13 17:05:00,1.6436,1.6438,1.6435,1.6438,740400017.0
2007-11-13 17:06:00,1.6438,1.6439,1.6438,1.64385,839099995.0
2007-11-13 17:07:00,1.64385,1.6439,1.64375,1.6439,816299995.0
2007-11-13 17:08:00,1.6439,1.6439,1.6438,1.64385,384900000.0
2007-11-13 17:09:00,1.6438,1.6439,1.6436,1.6439,858499995.0
2007-11-13 17:10:00,1.6439,1.644,1.6437,1.6437,133800000.0
2007-11-13 17:11:00,1.6437,1.6438,1.6436,1.6436,640699996.0
2007-11-13 17:12:00,1.6436,1.6437,1.6435,1.6435,333200000.0
2007-11-13 17:13:00,1.64355,1.6436,1.64355,1.64355,198200000.0
2007-11-13 17:14:00,1.64355,1.6437,1.64355,1.6436,429500000.0
2007-11-13 17:15:00,1.6436,1.64365,1.6436,1.6436,54600000.0
2007-11-13 17:16:00,1.6436,1.6436,1.64345,1.64355,155700000.0
2007-11-13 17:17:00,1.64355,1.64355,1.64345,1.64355,138500005.0
2007-11-13 17:18:00,1.64355,1.6436,1.64335,1.6434,505200006.0
2007-11-13 17:19:00,1.64335,1.64355,1.64335,1.64355,1111299999.0
2007-11-13 17:20:00,1.64355,1.64355,1.6433,1.6433,138600000.0
2007-11-13 17:21:00,1.6433,1.6434,1.64315,1.64325,366499995.0
2007-11-13 17:22:00,1.64325,1.64335,1.64315,1.64335,324300003.0
2007-11-13 17:23:00,1.64335,1.6434,1.6433,1.6433,107100000.0
2007-11-13 17:24:00,1.6433,1.6434,1.64325,1.6434,174100000.0
2007-11-13 17:25:00,1.64335,1.64355,1.64335,1.64345,559800003.0
2007-11-13 17:26:00,1.64345,1.64365,1.64335,1.64365,617800004.0
2007-11-13 17:27:00,1.64365,1.6437,1.6436,1.64365,541000000.0
2007-11-13 17:28:00,1.64365,1.64365,1.6434,1.64355,467000000.0
2007-11-13 17:29:00,1.64355,1.64365,1.64355,1.64365,380500000.0
2007-11-13 17:30:00,1.64365,1.6437,1.64365,1.64365,526199997.0
2007-11-13 17:31:00,1.64365,1.64375,1.64355,1.64375,431700000.0
2007-11-13 17:32:00,1.64375,1.64375,1.6437,1.6437,175800000.0
2007-11-13 17:33:00,1.6437,1.64375,1.6436,1.6436,550399992.0
2007-11-13 17:34:00,1.6436,1.6436,1.64315,1.6432,669399994.0
2007-11-13 17:35:00,1.64315,1.6433,1.64315,1.64325,687599987.0
2007-11-13 17:36:00,1.64325,1.64325,1.64305,1.64315,510099999.0
2007-11-13 17:37:00,1.64315,1.64315,1.64305,1.6431,495999997.0
2007-11-13 17:38:00,1.6431,1.64315,1.64295,1.643,286299998.0
2007-11-13 17:39:00,1.643,1.6431,1.6429,1.643,912099971.0
2007-11-13 17:40:00,1.643,1.64315,1.64295,1.6431,428599990.0
2007-11-13 17:41:00,1.64315,1.64315,1.6428,1.64285,251199999.0
2007-11-13 17:42:00,1.64285,1.64285,1.64255,1.64275,1147050003.0
2007-11-13 17:43:00,1.64275,1.6429,1.64245,1.64245,1440300000.0
2007-11-13 17:44:00,1.64245,1.6427,1.64245,1.6427,478599993.0
2007-11-13 17:45:00,1.6427,1.64315,1.64265,1.64305,364599996.0
2007-11-13 17:46:00,1.64305,1.64305,1.64265,1.6427,246900002.0
2007-11-13 17:47:00,1.6427,1.64285,1.64255,1.64285,300499998.0
2007-11-13 17:48:00,1.64285,1.64285,1.64245,1.64255,1315899996.0
2007-11-13 17:49:00,1.64255,1.64265,1.64145,1.6416,1271799988.0
2007-11-13 17:50:00,1.6416,1.6418,1.6412,1.6415,852800009.0
2007-11-13 17:51:00,1.64145,1.6416,1.64135,1.6416,1236599998.0
2007-11-13 17:52:00,1.64155,1.64195,1.64145,1.6418,1688200004.0
2007-11-13 17:53:00,1.64185,1.642,1.64175,1.64195,587099996.0
2007-11-13 17:54:00,1.64195,1.6422,1.64185,1.64195,1569799968.0
2007-11-13 17:55:00,1.64205,1.6421,1.6418,1.64185,1100199978.0
2007-11-13 17:56:00,1.64185,1.64195,1.6418,1.6418,98100001.0
2007-11-13 17:57:00,1.6418,1.6422,1.64175,1.64185,231699998.0
2007-11-13 17:58:00,1.64185,1.6419,1.64175,1.64185,170900000.0
2007-11-13 17:59:00,1.64185,1.64205,1.64165,1.64185,1910749973.0
2007-11-13 18:00:00,1.6432,1.6432,1.6431,1.6431,2082200000.0
2007-11-13 18:01:00,1.643,1.6432,1.643,1.6432,2082200000.0
2007-11-13 18:02:00,1.64175,1.64215,1.64175,1.64195,2082200000.0
2007-11-13 18:03:00,1.6429,1.643,1.6428,1.643,1789099993.0
2007-11-13 18:04:00,1.6431,1.6431,1.6429,1.6431,1789099993.0
2007-11-13 18:06:00,1.64275,1.64305,1.6427,1.6427,1789099993.0
2007-11-13 18:07:00,1.64275,1.64285,1.6427,1.64285,1018899995.0
2007-11-13 18:08:00,1.64285,1.64285,1.64275,1.64285,1125300003.0
2007-11-13 18:09:00,1.6435,1.6438,1.6435,1.6438,1621700003.0
2007-11-13 18:10:00,1.64275,1.64275,1.64195,1.64215,1621700003.0
2007-11-13 18:11:00,1.6439,1.6439,1.6439,1.6439,1153500002.0
2007-11-13 18:12:00,1.64185,1.64185,1.64125,1.64125,1153500002.0
2007-11-13 18:13:00,1.64115,1.6414,1.64115,1.64125,2138399986.0
2007-11-13 18:14:00,1.64125,1.64125,1.64065,1.64095,1982599993.0
2007-11-13 18:15:00,1.6434,1.6436,1.6433,1.6433,1876599999.0
2007-11-13 18:16:00,1.64175,1.64215,1.6417,1.64205,1876599999.0
2007-11-13 18:17:00,1.64205,1.6421,1.64175,1.64205,1292900001.0
2007-11-13 18:18:00,1.64205,1.64235,1.64205,1.64225,601250000.0
2007-11-13 18:19:00,1.64225,1.6425,1.64225,1.64225,838199999.0
2007-11-13 18:20:00,1.64225,1.64245,1.64215,1.6422,573000001.0
2007-11-13 18:21:00,1.6422,1.64225,1.64205,1.64205,1099299994.0
2007-11-13 18:22:00,1.64205,1.64245,1.64205,1.64245,558899999.0
2007-11-13 18:23:00,1.64245,1.64255,1.64225,1.64235,764900002.0
2007-11-13 18:24:00,1.64235,1.64245,1.64205,1.64205,887799994.0
2007-11-13 18:25:00,1.64205,1.64225,1.64185,1.6421,2102300013.0
2007-11-13 18:26:00,1.6421,1.6423,1.64205,1.6422,578600001.0
2007-11-13 18:27:00,1.64215,1.6423,1.64205,1.64225,783800000.0
2007-11-13 18:28:00,1.64225,1.6423,1.6422,1.6423,518900000.0
2007-11-13 18:29:00,1.6423,1.64265,1.6423,1.64255,824100000.0
2007-11-13 18:30:00,1.64255,1.64275,1.64255,1.64265,1050399999.0
2007-11-13 18:31:00,1.64265,1.64295,1.64255,1.64295,1237250007.0
2007-11-13 18:32:00,1.643,1.6431,1.643,1.6431,1411700000.0
2007-11-13 18:33:00,1.64285,1.6431,1.64265,1.64265,1411700000.0
2007-11-13 18:34:00,1.64265,1.64275,1.64255,1.64265,2135200027.0
2007-11-13 18:35:00,1.6432,1.6433,1.6431,1.6433,679900000.0
2007-11-13 18:36:00,1.64265,1.64305,1.64265,1.64305,679900000.0
2007-11-13 18:37:00,1.64305,1.64305,1.64275,1.64275,492700000.0
2007-11-13 18:38:00,1.64275,1.64285,1.64275,1.6428,390100000.0
2007-11-13 18:39:00,1.6428,1.64285,1.64275,1.64285,660300000.0
2007-11-13 18:40:00,1.6428,1.64285,1.64265,1.64285,1042700001.0
2007-11-13 18:41:00,1.64275,1.64285,1.6427,1.64285,1306799995.0
2007-11-13 18:42:00,1.64275,1.64285,1.6427,1.64275,663599994.0
2007-11-13 18:43:00,1.64275,1.64275,1.64265,1.64275,884499998.0
2007-11-13 18:44:00,1.6432,1.6433,1.6432,1.6433,1143600000.0
2007-11-13 18:45:00,1.64275,1.64295,1.64265,1.64295,1143600000.0
2007-11-13 18:46:00,1.6429,1.64295,1.64265,1.64275,1102899995.0
2007-11-13 18:47:00,1.64275,1.64275,1.64235,1.64255,1954950025.0
2007-11-13 18:48:00,1.64255,1.64265,1.64235,1.64245,788300003.0
2007-11-13 18:49:00,1.6424,1.64255,1.6424,1.64255,451700001.0
2007-11-13 18:50:00,1.64255,1.64265,1.6425,1.64265,387999999.0
2007-11-13 18:51:00,1.64265,1.6428,1.6426,1.6426,598049998.0
2007-11-13 18:52:00,1.6426,1.6426,1.6425,1.6425,479000000.0
2007-11-13 18:53:00,1.6425,1.6425,1.64245,1.64245,291800000.0
2007-11-13 18:54:00,1.64245,1.64255,1.64245,1.6425,533100000.0
2007-11-13 18:55:00,1.64245,1.64285,1.64245,1.6428,1285299999.0
2007-11-13 18:56:00,1.6428,1.643,1.64275,1.64295,1184099987.0
2007-11-13 18:57:00,1.64295,1.64305,1.64295,1.643,322700001.0
2007-11-13 18:58:00,1.643,1.64315,1.64275,1.64285,1625000001.0
2007-11-13 18:59:00,1.64285,1.64315,1.6428,1.64315,1100000010.0
2007-11-13 19:00:00,1.64315,1.64325,1.64305,1.64325,1736500023.0
2007-11-13 19:01:00,1.64325,1.64335,1.6431,1.64325,1429800014.0
2007-11-13 19:02:00,1.64315,1.64325,1.643,1.64305,1148400008.0
2007-11-13 19:03:00,1.64305,1.6431,1.64275,1.64305,852900003.0
2007-11-13 19:04:00,1.64305,1.64325,1.64295,1.64315,379800003.0
2007-11-13 19:05:00,1.64315,1.6433,1.64315,1.64325,448800008.0
2007-11-13 19:06:00,1.64325,1.64355,1.6432,1.64355,185000000.0
2007-11-13 19:07:00,1.64355,1.64355,1.64325,1.64335,372900000.0
2007-11-13 19:08:00,1.64335,1.6436,1.6433,1.64355,724399999.0
2007-11-13 19:09:00,1.64355,1.64395,1.6435,1.64395,857799998.0
2007-11-13 19:10:00,1.64395,1.64415,1.64385,1.64385,944800005.0
2007-11-13 19:11:00,1.64395,1.64395,1.64385,1.64395,893300010.0
2007-11-13 19:12:00,1.64395,1.64395,1.6435,1.64365,889600000.0
2007-11-13 19:13:00,1.64355,1.64365,1.6434,1.64355,914299992.0
2007-11-13 19:14:00,1.64355,1.64375,1.64355,1.64365,800899999.0
2007-11-13 19:15:00,1.64365,1.64365,1.64335,1.64345,894800002.0
2007-11-13 19:16:00,1.64345,1.64355,1.64325,1.64335,1387950004.0
2007-11-13 19:17:00,1.64335,1.64365,1.64325,1.64355,1296600003.0
2007-11-13 19:18:00,1.64345,1.64375,1.64345,1.64375,897199998.0
2007-11-13 19:19:00,1.64375,1.64375,1.64355,1.64375,774199991.0
2007-11-13 19:20:00,1.64375,1.64375,1.64335,1.64335,854200005.0
2007-11-13 19:21:00,1.64335,1.64335,1.64315,1.64325,556299999.0
2007-11-13 19:22:00,1.64325,1.64335,1.6431,1.64325,522200001.0
2007-11-13 19:23:00,1.64325,1.64325,1.64285,1.64305,966700008.0
2007-11-13 19:24:00,1.64305,1.64325,1.64305,1.64315,440500000.0
2007-11-13 19:25:00,1.6433,1.64335,1.64315,1.6433,335500001.0
2007-11-13 19:26:00,1.6433,1.64335,1.64315,1.64325,488300000.0
2007-11-13 19:27:00,1.64325,1.64335,1.64315,1.64325,1016199997.0
2007-11-13 19:28:00,1.64325,1.6433,1.64315,1.64325,243299998.0
2007-11-13 19:29:00,1.64325,1.64345,1.64325,1.64345,641000015.0
2007-11-13 19:30:00,1.64345,1.64345,1.64315,1.64325,731899996.0
2007-11-13 19:31:00,1.64315,1.6433,1.64315,1.64315,343200003.0
2007-11-13 19:32:00,1.64315,1.6432,1.64305,1.6432,559399996.0
2007-11-13 19:33:00,1.6432,1.64325,1.64315,1.64325,146200000.0
2007-11-13 19:34:00,1.64325,1.64325,1.6432,1.6432,214600000.0
2007-11-13 19:35:00,1.64325,1.6434,1.64315,1.6434,309799997.0
2007-11-13 19:36:00,1.6434,1.64355,1.64335,1.64335,699600006.0
2007-11-13 19:37:00,1.64335,1.64345,1.64335,1.64335,447100004.0
2007-11-13 19:38:00,1.64335,1.64355,1.64335,1.64345,1196400006.0
2007-11-13 19:39:00,1.64355,1.64355,1.64345,1.64345,263200000.0
2007-11-13 19:40:00,1.64345,1.64355,1.64325,1.64325,591499997.0
2007-11-13 19:41:00,1.6433,1.6434,1.64325,1.64325,289000000.0
2007-11-13 19:42:00,1.64325,1.6434,1.64325,1.6434,263300000.0
2007-11-13 19:43:00,1.6434,1.6434,1.6432,1.64325,684000001.0
2007-11-13 19:44:00,1.6432,1.64345,1.64315,1.64335,926800004.0
2007-11-13 19:45:00,1.64335,1.64345,1.6433,1.6434,179400000.0
2007-11-13 19:46:00,1.6434,1.64345,1.64335,1.64335,358800000.0
2007-11-13 19:47:00,1.64335,1.64345,1.64325,1.64335,939549987.0
2007-11-13 19:48:00,1.64335,1.6434,1.64335,1.64335,636600000.0
2007-11-13 19:49:00,1.64335,1.64335,1.64335,1.64335,691700000.0
2007-11-13 19:50:00,1.64335,1.64335,1.64325,1.64325,1414700010.0
2007-11-13 19:51:00,1.64325,1.64335,1.64325,1.64335,1707599996.0
2007-11-13 19:52:00,1.64335,1.64335,1.64325,1.64325,845350000.0
2007-11-13 19:53:00,1.64335,1.64335,1.6432,1.64325,675099993.0
2007-11-13 19:54:00,1.64325,1.64335,1.64325,1.64335,948800015.0
2007-11-13 19:55:00,1.64335,1.64335,1.64315,1.64325,1230499971.0
2007-11-13 19:56:00,1.64325,1.64335,1.64325,1.64335,770300008.0
2007-11-13 19:57:00,1.64335,1.6434,1.64335,1.64335,326900001.0
2007-11-13 19:58:00,1.64335,1.64345,1.64325,1.64335,703599991.0
2007-11-13 19:59:00,1.64325,1.64335,1.64315,1.6432,574100005.0
2007-11-13 20:00:00,1.6432,1.6433,1.64315,1.64325,873399992.0
2007-11-13 20:01:00,1.64325,1.6434,1.64315,1.6434,703099998.0
2007-11-13 20:02:00,1.64335,1.6434,1.64325,1.6434,681899989.0
2007-11-13 20:03:00,1.6434,1.64355,1.6434,1.64345,217299998.0
2007-11-13 20:04:00,1.64345,1.64345,1.64305,1.64325,1426000007.0
2007-11-13 20:05:00,1.64325,1.64335,1.64315,1.64335,733200003.0
2007-11-13 20:06:00,1.64335,1.64335,1.6431,1.64315,882599986.0
2007-11-13 20:07:00,1.64315,1.64335,1.64315,1.64335,548400003.0
2007-11-13 20:08:00,1.64335,1.64335,1.64305,1.64315,1471000004.0
2007-11-13 20:09:00,1.64315,1.64315,1.64305,1.64305,982300003.0
2007-11-13 20:10:00,1.64305,1.64325,1.64305,1.64325,1010700004.0
2007-11-13 20:11:00,1.64325,1.64335,1.64315,1.64325,919000005.0
2007-11-13 20:12:00,1.64315,1.64325,1.6428,1.64285,1437200007.0
2007-11-13 20:13:00,1.64285,1.64285,1.64285,1.64285,632500000.0
2007-11-13 20:14:00,1.64285,1.64305,1.64275,1.64305,732599993.0
2007-11-13 20:16:00,1.64265,1.64265,1.64215,1.64215,1321349996.0
2007-11-13 20:17:00,1.64215,1.64215,1.64205,1.64215,1161400012.0
2007-11-13 20:18:00,1.64215,1.64255,1.64215,1.64255,1034499985.0
2007-11-13 20:19:00,1.64255,1.64275,1.64245,1.6425,843400003.0
2007-11-13 20:20:00,1.64245,1.64255,1.64245,1.6425,631700000.0
2007-11-13 20:21:00,1.6425,1.64255,1.64245,1.64255,829600001.0
2007-11-13 20:22:00,1.64255,1.64255,1.6425,1.64255,939799999.0
2007-11-13 20:23:00,1.64255,1.64265,1.6425,1.64255,751600000.0
2007-11-13 20:24:00,1.64255,1.6426,1.64255,1.64255,441299995.0
2007-11-13 20:25:00,1.64255,1.64255,1.64235,1.64245,1139799993.0
2007-11-13 20:26:00,1.64245,1.64255,1.6422,1.6423,628499999.0
2007-11-13 20:27:00,1.6423,1.6425,1.6422,1.64235,915699993.0
2007-11-13 20:28:00,1.64235,1.64255,1.64235,1.64245,443200001.0
2007-11-13 20:29:00,1.64245,1.6425,1.64235,1.64245,842599987.0
2007-11-13 20:30:00,1.64245,1.6425,1.64245,1.64245,798399995.0
2007-11-13 20:31:00,1.64245,1.64245,1.6423,1.64235,918800000.0
2007-11-13 20:32:00,1.64235,1.64245,1.64215,1.64225,931400003.0
2007-11-13 20:33:00,1.64225,1.64235,1.64215,1.64235,404099998.0
2007-11-13 20:34:00,1.64235,1.64235,1.64225,1.64235,474600000.0
2007-11-13 20:35:00,1.64235,1.6425,1.64235,1.64245,569699997.0
2007-11-13 20:36:00,1.64245,1.64255,1.64245,1.64245,608899999.0
2007-11-13 20:37:00,1.64245,1.64245,1.64205,1.64215,628500000.0
2007-11-13 20:38:00,1.64215,1.6425,1.64215,1.6425,360500001.0
2007-11-13 20:39:00,1.64245,1.64255,1.64235,1.64245,860200001.0
2007-11-13 20:40:00,1.64245,1.64255,1.64245,1.64255,695399999.0
2007-11-13 20:41:00,1.64255,1.64255,1.6425,1.64255,1308899988.0
2007-11-13 20:42:00,1.64255,1.64265,1.64245,1.64265,1232499994.0
2007-11-13 20:43:00,1.64265,1.64265,1.6426,1.64265,1215900020.0
2007-11-13 20:44:00,1.6426,1.64275,1.6426,1.6427,573000000.0
2007-11-13 20:45:00,1.6427,1.64275,1.64265,1.64265,552099984.0
2007-11-13 20:46:00,1.64265,1.64275,1.64265,1.64275,355399995.0
2007-11-13 20:47:00,1.64275,1.64285,1.64265,1.64275,1087100002.0
2007-11-13 20:48:00,1.64275,1.64275,1.6426,1.64265,471399991.0
2007-11-13 20:49:00,1.64265,1.64265,1.64255,1.64265,1053799970.0
2007-11-13 20:50:00,1.64265,1.64305,1.64255,1.64295,2007700020.0
2007-11-13 20:51:00,1.64295,1.64295,1.64275,1.64285,1221799980.0
2007-11-13 20:52:00,1.64285,1.64305,1.64275,1.643,958599995.0
2007-11-13 20:53:00,1.643,1.64305,1.6429,1.64295,720600000.0
2007-11-13 20:54:00,1.64295,1.64305,1.64295,1.64295,1302399967.0
2007-11-13 20:55:00,1.64295,1.64305,1.64295,1.64305,1321099980.0
2007-11-13 20:56:00,1.6442,1.6442,1.6441,1.6442,732099996.0
2007-11-13 20:57:00,1.6431,1.6431,1.64275,1.64285,732099996.0
2007-11-13 20:58:00,1.64285,1.6429,1.64275,1.64285,793800004.0
2007-11-13 20:59:00,1.64285,1.643,1.64285,1.64295,977700013.0
2007-11-13 21:00:00,1.64295,1.643,1.64285,1.643,1579599964.0
2007-11-13 21:01:00,1.643,1.64305,1.64295,1.64295,843499990.0
2007-11-13 21:02:00,1.6448,1.645,1.6448,1.645,1413999964.0
2007-11-13 21:03:00,1.64315,1.64315,1.64285,1.64295,1413999964.0
2007-11-13 21:04:00,1.64295,1.64295,1.64275,1.64275,1685100010.0
2007-11-13 21:05:00,1.64275,1.6428,1.64265,1.6428,1167100007.0
2007-11-13 21:06:00,1.64275,1.64315,1.64265,1.64305,1291199998.0
2007-11-13 21:07:00,1.64315,1.64325,1.64305,1.64325,1747899979.0
2007-11-13 21:08:00,1.6432,1.64325,1.64305,1.64315,913100017.0
2007-11-13 21:09:00,1.64305,1.64315,1.64305,1.64315,636999987.0
2007-11-13 21:10:00,1.64315,1.64315,1.64305,1.64315,295500000.0
2007-11-13 21:11:00,1.64315,1.64315,1.6431,1.6431,306000000.0
2007-11-13 21:12:00,1.6431,1.6433,1.64305,1.6433,1021200004.0
2007-11-13 21:13:00,1.6433,1.64335,1.6432,1.64325,1004499994.0
2007-11-13 21:14:00,1.64325,1.64335,1.64315,1.64335,1672099998.0
2007-11-13 21:15:00,1.64335,1.64335,1.64325,1.64325,1147399992.0
2007-11-13 21:16:00,1.64325,1.64355,1.64325,1.64345,1273299996.0
2007-11-13 21:17:00,1.64345,1.64365,1.64345,1.6436,1254499985.0
2007-11-13 21:18:00,1.6436,1.64365,1.64355,1.64365,649100000.0
2007-11-13 21:19:00,1.64365,1.64405,1.64365,1.64395,748799999.0
2007-11-13 21:20:00,1.64395,1.64405,1.64375,1.64405,1006699990.0
2007-11-13 21:21:00,1.64405,1.64425,1.64405,1.6442,902700019.0
2007-11-13 21:22:00,1.6442,1.64445,1.6442,1.64435,1881999994.0
2007-11-13 21:23:00,1.64435,1.64435,1.6442,1.64425,633100018.0
2007-11-13 21:24:00,1.64425,1.64425,1.64405,1.64405,1281799983.0
2007-11-13 21:25:00,1.64415,1.64415,1.64355,1.64375,863399994.0
2007-11-13 21:26:00,1.6438,1.64405,1.64375,1.64385,690999996.0
2007-11-13 21:27:00,1.64385,1.64395,1.64365,1.64365,1062100008.0
2007-11-13 21:28:00,1.64365,1.64385,1.64365,1.64375,540299997.0
2007-11-13 21:29:00,1.64375,1.64375,1.6436,1.6436,703900011.0
2007-11-13 21:30:00,1.64365,1.6438,1.64365,1.6438,729100004.0
2007-11-13 21:31:00,1.6438,1.64385,1.6437,1.6438,650599986.0
2007-11-13 21:32:00,1.6438,1.6438,1.64365,1.64375,609899998.0
2007-11-13 21:33:00,1.64375,1.64385,1.6437,1.6437,595799996.0
2007-11-13 21:34:00,1.64375,1.6441,1.6435,1.64395,1623599965.0
2007-11-13 21:35:00,1.64395,1.64455,1.64395,1.64445,1198699992.0
2007-11-13 21:36:00,1.64445,1.64485,1.64435,1.64445,1309799995.0
2007-11-13 21:37:00,1.64445,1.64445,1.64415,1.64425,736200002.0
2007-11-13 21:38:00,1.64425,1.64435,1.64405,1.64415,1514500022.0
2007-11-13 21:39:00,1.64415,1.64415,1.64375,1.64385,581200000.0
2007-11-13 21:40:00,1.64385,1.64415,1.64385,1.64395,973500002.0
2007-11-13 21:41:00,1.64395,1.64395,1.6437,1.6438,1101599993.0
2007-11-13 21:42:00,1.64385,1.64415,1.6438,1.64415,1178100011.0
2007-11-13 21:43:00,1.64415,1.64425,1.64415,1.64415,1015200010.0
2007-11-13 21:44:00,1.64415,1.64415,1.64395,1.64405,1375599991.0
2007-11-13 21:45:00,1.64405,1.64405,1.64395,1.64405,1197100002.0
2007-11-13 21:46:00,1.64405,1.64415,1.64405,1.6441,1242700001.0
2007-11-13 21:47:00,1.64415,1.64415,1.64395,1.64405,1354100006.0
2007-11-13 21:48:00,1.64405,1.64415,1.64405,1.64415,718199998.0
2007-11-13 21:49:00,1.64415,1.64425,1.64415,1.64415,490399991.0
2007-11-13 21:50:00,1.64415,1.64435,1.64415,1.64425,1547399971.0
2007-11-13 21:51:00,1.64435,1.64435,1.6442,1.64425,691400014.0
2007-11-13 21:52:00,1.64425,1.64435,1.6442,1.6443,1319299997.0
2007-11-13 21:53:00,1.64435,1.64435,1.6442,1.6442,579499998.0
2007-11-13 21:54:00,1.6442,1.64435,1.64415,1.6443,1047600000.0
2007-11-13 21:55:00,1.6443,1.64435,1.6443,1.64435,851599991.0
2007-11-13 21:56:00,1.64435,1.64435,1.64415,1.64425,1607699985.0
2007-11-13 21:57:00,1.64425,1.64425,1.64415,1.6442,617899996.0
2007-11-13 21:58:00,1.6442,1.64465,1.6441,1.64465,1384199999.0
2007-11-13 21:59:00,1.6463,1.6463,1.6461,1.6463,1933299990.0
2007-11-13 22:00:00,1.64445,1.64495,1.6439,1.64485,1933299990.0
2007-11-13 22:01:00,1.64485,1.64505,1.64475,1.64475,1820700005.0
2007-11-13 22:02:00,1.64475,1.64505,1.64475,1.64505,1962400016.0
2007-11-13 22:03:00,1.64495,1.64575,1.64495,1.64575,1517899977.0
2007-11-13 22:04:00,1.64575,1.64585,1.64575,1.64575,1565500002.0
2007-11-13 22:05:00,1.64575,1.64575,1.64575,1.64575,1449600022.0
2007-11-13 22:06:00,1.64575,1.64575,1.64545,1.64565,1219700032.0
2007-11-13 22:07:00,1.64565,1.64565,1.64505,1.64515,1389900007.0
2007-11-13 22:08:00,1.6458,1.6458,1.6456,1.6457,1849400014.0
2007-11-13 22:09:00,1.64515,1.64525,1.64515,1.64525,1849400014.0
2007-11-13 22:10:00,1.64525,1.64555,1.64525,1.64545,1339500004.0
2007-11-13 22:11:00,1.64545,1.64555,1.64535,1.64545,1682499987.0
2007-11-13 22:12:00,1.64545,1.64545,1.64535,1.64545,762400012.0
2007-11-13 22:13:00,1.64545,1.64545,1.64515,1.64525,1136600016.0
2007-11-13 22:14:00,1.64515,1.64515,1.64505,1.64515,546600001.0
2007-11-13 22:15:00,1.64515,1.64525,1.64505,1.64525,527400008.0
2007-11-13 22:16:00,1.64525,1.64525,1.64505,1.64525,949500004.0
2007-11-13 22:17:00,1.64515,1.64535,1.64515,1.64525,656299995.0
2007-11-13 22:18:00,1.64525,1.64535,1.64505,1.64515,841799990.0
2007-11-13 22:19:00,1.64505,1.64525,1.64505,1.64515,1438700020.0
2007-11-13 22:20:00,1.64515,1.6453,1.64505,1.64515,1603899980.0
2007-11-13 22:21:00,1.64515,1.64525,1.64515,1.64525,796000000.0
2007-11-13 22:22:00,1.64515,1.64525,1.64505,1.64525,551499995.0
2007-11-13 22:23:00,1.64525,1.64525,1.64505,1.64505,678500000.0
2007-11-13 22:24:00,1.64505,1.64535,1.64505,1.64525,1015899999.0
2007-11-13 22:25:00,1.64525,1.64535,1.64525,1.64535,1373199982.0
2007-11-13 22:26:00,1.64535,1.64535,1.64505,1.64505,645799999.0
2007-11-13 22:27:00,1.64515,1.64525,1.64505,1.64515,596299993.0
2007-11-13 22:28:00,1.64515,1.64525,1.645,1.64515,1097399985.0
2007-11-13 22:29:00,1.64505,1.64545,1.64505,1.64535,431800007.0
2007-11-13 22:30:00,1.64525,1.64535,1.64495,1.64505,694899990.0
2007-11-13 22:31:00,1.64505,1.64515,1.64505,1.64505,326300000.0
2007-11-13 22:32:00,1.64515,1.64525,1.64515,1.64525,164000000.0
2007-11-13 22:33:00,1.64525,1.64545,1.64525,1.6454,178600000.0
2007-11-13 22:34:00,1.6454,1.64545,1.64525,1.64525,667399990.0
2007-11-13 22:35:00,1.64525,1.64545,1.64515,1.64525,669000007.0
2007-11-13 22:36:00,1.64525,1.64545,1.645,1.64515,691800002.0
2007-11-13 22:37:00,1.64515,1.64515,1.64495,1.64515,881400005.0
2007-11-13 22:38:00,1.64525,1.64535,1.64515,1.64535,532200000.0
2007-11-13 22:39:00,1.64535,1.64545,1.64535,1.6454,244600000.0
2007-11-13 22:40:00,1.6454,1.6454,1.64525,1.64535,274800000.0
2007-11-13 22:41:00,1.64535,1.64575,1.64535,1.6457,400900000.0
2007-11-13 22:42:00,1.64565,1.64585,1.64565,1.6458,544699994.0
2007-11-13 22:43:00,1.6458,1.64585,1.64565,1.64585,197100000.0
2007-11-13 22:44:00,1.64585,1.64625,1.64555,1.646,1085600003.0
2007-11-13 22:45:00,1.646,1.64605,1.64585,1.64595,348200000.0
2007-11-13 22:46:00,1.64595,1.64595,1.6458,1.64585,359400000.0
2007-11-13 22:47:00,1.64585,1.64635,1.64585,1.64625,639600000.0
2007-11-13 22:48:00,1.64625,1.6464,1.64615,1.64635,1023107975.0
2007-11-13 22:49:00,1.64635,1.64645,1.64625,1.64645,618099998.0
2007-11-13 22:50:00,1.64645,1.64695,1.64645,1.64655,724700000.0
2007-11-13 22:51:00,1.64655,1.64665,1.6462,1.6463,676299999.0
2007-11-13 22:52:00,1.6463,1.64635,1.64615,1.64625,438100002.0
2007-11-13 22:53:00,1.64625,1.64625,1.64615,1.64615,375300000.0
2007-11-13 22:54:00,1.64615,1.64635,1.64615,1.64615,392200000.0
2007-11-13 22:55:00,1.64615,1.64625,1.64605,1.64615,477300000.0
2007-11-13 22:56:00,1.64615,1.64615,1.64605,1.64615,352300000.0
2007-11-13 22:57:00,1.64615,1.64615,1.646,1.646,396600000.0
2007-11-13 22:58:00,1.646,1.64615,1.646,1.64615,780500012.0
2007-11-13 22:59:00,1.64615,1.64625,1.64615,1.64625,283400000.0
2007-11-13 23:00:00,1.64625,1.64625,1.64605,1.64615,416699994.0
2007-11-13 23:01:00,1.64615,1.64615,1.64605,1.64605,263600003.0
2007-11-13 23:02:00,1.64615,1.64625,1.64605,1.64615,1007700001.0
2007-11-13 23:03:00,1.64615,1.64615,1.64595,1.64605,1568900014.0
2007-11-13 23:04:00,1.64605,1.64615,1.64585,1.64615,221600000.0
2007-11-13 23:05:00,1.64615,1.64615,1.64585,1.64595,460600004.0
2007-11-13 23:06:00,1.64595,1.6461,1.64585,1.64595,524200000.0
2007-11-13 23:07:00,1.64595,1.64595,1.64565,1.64585,612300002.0
2007-11-13 23:08:00,1.64575,1.6458,1.64575,1.64575,320400000.0
2007-11-13 23:09:00,1.64575,1.6458,1.6457,1.6458,708999981.0
2007-11-13 23:10:00,1.6458,1.6458,1.64565,1.64565,249700000.0
2007-11-13 23:11:00,1.64565,1.64575,1.6456,1.64565,325500000.0
2007-11-13 23:12:00,1.6457,1.6458,1.6456,1.64575,742600008.0
2007-11-13 23:13:00,1.64575,1.64575,1.6456,1.64575,715900009.0
2007-11-13 23:14:00,1.64575,1.6458,1.64565,1.6457,416800005.0
2007-11-13 23:15:00,1.64575,1.64575,1.64565,1.64575,434300013.0
2007-11-13 23:16:00,1.64575,1.64595,1.64575,1.64585,397999998.0
2007-11-13 23:17:00,1.64585,1.64605,1.64585,1.64595,452200000.0
2007-11-13 23:18:00,1.64595,1.64595,1.64585,1.64595,217999999.0
2007-11-13 23:19:00,1.64595,1.64595,1.64585,1.64595,274599988.0
2007-11-13 23:20:00,1.64595,1.64595,1.64575,1.64585,1073399990.0
2007-11-13 23:21:00,1.64585,1.646,1.64585,1.64595,338499998.0
2007-11-13 23:22:00,1.64595,1.64595,1.64585,1.64595,194499998.0
2007-11-13 23:23:00,1.64595,1.6461,1.6458,1.64605,359199997.0
2007-11-13 23:24:00,1.64605,1.64615,1.64585,1.64615,759900006.0
2007-11-13 23:25:00,1.64615,1.64615,1.64605,1.64615,301200006.0
2007-11-13 23:26:00,1.6461,1.64615,1.6461,1.64615,256800000.0
2007-11-13 23:27:00,1.64615,1.64615,1.64615,1.64615,285500000.0
2007-11-13 23:28:00,1.6461,1.6463,1.64605,1.64625,806699998.0
2007-11-13 23:29:00,1.64625,1.64625,1.64605,1.64605,282500000.0
2007-11-13 23:30:00,1.64605,1.6461,1.64595,1.64605,548200006.0
2007-11-13 23:31:00,1.64605,1.6461,1.64595,1.64595,566199988.0
2007-11-13 23:32:00,1.64595,1.64615,1.64595,1.64605,715099998.0
2007-11-13 23:33:00,1.64605,1.64605,1.64605,1.64605,344100000.0
2007-11-13 23:34:00,1.64595,1.64605,1.64595,1.64605,959299976.0
2007-11-13 23:35:00,1.64595,1.64605,1.64595,1.64595,270800001.0
2007-11-13 23:36:00,1.64595,1.64595,1.6459,1.64595,532200000.0
2007-11-13 23:37:00,1.64595,1.64605,1.6459,1.64605,352900003.0
2007-11-13 23:38:00,1.64605,1.64605,1.64595,1.646,314200000.0
2007-11-13 23:39:00,1.646,1.64605,1.64575,1.646,289400000.0
2007-11-13 23:40:00,1.646,1.646,1.64595,1.646,41100000.0
2007-11-13 23:41:00,1.646,1.646,1.6459,1.64595,617400009.0
2007-11-13 23:42:00,1.64595,1.64595,1.6459,1.6459,314000000.0
2007-11-13 23:43:00,1.64595,1.64595,1.6459,1.6459,581900000.0
2007-11-13 23:44:00,1.6459,1.64595,1.64585,1.6459,209700000.0
2007-11-13 23:45:00,1.6459,1.64605,1.64585,1.64605,659900000.0
2007-11-13 23:46:00,1.64605,1.64605,1.64585,1.64585,825300006.0
2007-11-13 23:47:00,1.64585,1.646,1.6458,1.646,218100000.0
2007-11-13 23:48:00,1.646,1.646,1.64595,1.64595,316400000.0
2007-11-13 23:49:00,1.64595,1.64605,1.6459,1.64595,738700000.0
2007-11-13 23:50:00,1.64595,1.64595,1.64595,1.64595,343200000.0
2007-11-13 23:51:00,1.64595,1.64615,1.64585,1.64605,371900000.0
2007-11-13 23:52:00,1.64605,1.64615,1.64595,1.64605,551000000.0
2007-11-13 23:53:00,1.64605,1.6463,1.64605,1.6463,558000000.0
2007-11-13 23:54:00,1.6463,1.6463,1.64605,1.64605,210700000.0
2007-11-13 23:55:00,1.64605,1.64615,1.64605,1.64605,390400000.0
2007-11-13 23:56:00,1.64605,1.64645,1.64605,1.64625,500200000.0
2007-11-13 23:57:00,1.64625,1.64635,1.64615,1.64635,248000000.0
2007-11-13 23:58:00,1.64635,1.64665,1.64635,1.64655,248000000.0
2007-11-13 23:59:00,1.64655,1.64655,1.64595,1.64625,426699995.0
2007-11-14 00:00:00,1.64635,1.64645,1.64565,1.64565,520700000.0
2007-11-14 00:01:00,1.64565,1.64585,1.64565,1.64585,231900000.0
2007-11-14 00:02:00,1.64585,1.64585,1.64585,1.64585,178500000.0
2007-11-14 00:03:00,1.64585,1.64625,1.64585,1.64625,595000000.0
2007-11-14 00:04:00,1.64625,1.64645,1.6459,1.6459,634000000.0
2007-11-14 00:05:00,1.6463,1.6464,1.6459,1.6459,495600000.0
2007-11-14 00:06:00,1.6459,1.646,1.6459,1.6459,297800000.0
2007-11-14 00:07:00,1.646,1.6462,1.646,1.646,180000000.0
2007-11-14 00:08:00,1.646,1.6461,1.646,1.6461,428400000.0
2007-11-14 00:09:00,1.6461,1.6461,1.646,1.646,478400000.0
2007-11-14 00:10:00,1.646,1.646,1.646,1.646,449800000.0
2007-11-14 00:11:00,1.646,1.646,1.6458,1.6458,634700015.0
2007-11-14 00:12:00,1.6458,1.6465,1.6458,1.6459,418500000.0
2007-11-14 00:13:00,1.6459,1.6464,1.6458,1.646,134800000.0
2007-11-14 00:14:00,1.646,1.64635,1.646,1.64635,344700000.0
2007-11-14 00:15:00,1.64625,1.64625,1.646,1.6461,154200000.0
2007-11-14 00:16:00,1.64625,1.64655,1.64625,1.64655,92000000.0
2007-11-14 00:17:00,1.64655,1.64655,1.64625,1.64635,111600000.0
2007-11-14 00:18:00,1.64645,1.64645,1.646,1.646,236600000.0
2007-11-14 00:19:00,1.646,1.64655,1.64595,1.64635,203200000.0
2007-11-14 00:20:00,1.64635,1.64635,1.6461,1.6461,107400000.0
2007-11-14 00:21:00,1.6461,1.64655,1.6461,1.64645,200600000.0
2007-11-14 00:22:00,1.64635,1.64645,1.6463,1.64645,149300000.0
2007-11-14 00:23:00,1.64645,1.64655,1.64645,1.64655,79600000.0
2007-11-14 00:24:00,1.64655,1.64655,1.64615,1.64645,182800000.0
2007-11-14 00:25:00,1.64645,1.64655,1.64635,1.64655,92900000.0
2007-11-14 00:26:00,1.64655,1.64665,1.64645,1.64665,106400000.0
2007-11-14 00:27:00,1.64665,1.64675,1.64635,1.64635,291600000.0
2007-11-14 00:28:00,1.64645,1.64675,1.64605,1.64645,164800000.0
2007-11-14 00:29:00,1.64645,1.64655,1.64625,1.64625,212800000.0
2007-11-14 00:30:00,1.64635,1.64645,1.64605,1.64645,208300000.0
2007-11-14 00:31:00,1.6463,1.64655,1.64625,1.64635,323300000.0
2007-11-14 00:32:00,1.64635,1.64655,1.64625,1.64645,169100000.0
2007-11-14 00:33:00,1.64645,1.64645,1.64585,1.64595,95000000.0
2007-11-14 00:34:00,1.64625,1.64645,1.64615,1.64645,271000000.0
2007-11-14 00:35:00,1.64645,1.64655,1.6459,1.64605,379399999.0
2007-11-14 00:36:00,1.64605,1.64635,1.64605,1.6461,299600000.0
2007-11-14 00:37:00,1.64615,1.64625,1.64605,1.64625,362000004.0
2007-11-14 00:38:00,1.64625,1.64625,1.64615,1.64625,335500000.0
2007-11-14 00:39:00,1.64625,1.64645,1.64625,1.6463,445700003.0
2007-11-14 00:40:00,1.6463,1.6465,1.6461,1.6462,317400004.0
2007-11-14 00:41:00,1.6462,1.64625,1.6462,1.64625,97300000.0
2007-11-14 00:42:00,1.64625,1.64625,1.64615,1.64615,246100000.0
2007-11-14 00:43:00,1.64615,1.64625,1.64615,1.64625,196000000.0
2007-11-14 00:44:00,1.64625,1.64665,1.6462,1.64665,307200000.0
2007-11-14 00:45:00,1.64665,1.6468,1.64665,1.6467,169600000.0
2007-11-14 00:46:00,1.64685,1.6469,1.6466,1.64665,238700000.0
2007-11-14 00:47:00,1.64665,1.64685,1.64665,1.6468,461500000.0
2007-11-14 00:48:00,1.6468,1.6468,1.64645,1.6466,421700000.0
2007-11-14 00:49:00,1.64665,1.64665,1.6466,1.64665,19800000.0
2007-11-14 00:50:00,1.64665,1.647,1.64655,1.64665,72500000.0
2007-11-14 00:51:00,1.64665,1.64665,1.64605,1.64625,535100000.0
2007-11-14 00:52:00,1.64625,1.64655,1.646,1.64655,483300000.0
2007-11-14 00:53:00,1.64655,1.6468,1.64615,1.6462,409600000.0
2007-11-14 00:54:00,1.6462,1.6465,1.64615,1.6465,434800000.0
2007-11-14 00:55:00,1.64655,1.64665,1.64635,1.6465,361400000.0
2007-11-14 00:56:00,1.6465,1.64675,1.64645,1.64655,511699997.0
2007-11-14 00:57:00,1.64665,1.64675,1.64655,1.64665,397700000.0
2007-11-14 00:58:00,1.64665,1.64665,1.6465,1.64655,388100000.0
2007-11-14 00:59:00,1.6465,1.64655,1.64645,1.64655,231500000.0
2007-11-14 01:00:00,1.64655,1.64665,1.64645,1.64665,320000000.0
2007-11-14 01:01:00,1.64665,1.64665,1.6465,1.6465,191300000.0
2007-11-14 01:02:00,1.64655,1.64665,1.64655,1.64655,220000000.0
2007-11-14 01:03:00,1.64655,1.64665,1.64645,1.64655,295800000.0
2007-11-14 01:04:00,1.64655,1.64655,1.64575,1.6461,863400000.0
2007-11-14 01:05:00,1.6461,1.64615,1.6441,1.64565,1002200000.0
2007-11-14 01:06:00,1.64565,1.6461,1.64555,1.6461,520799997.0
2007-11-14 01:07:00,1.6461,1.6461,1.64575,1.64595,619700000.0
2007-11-14 01:08:00,1.64595,1.64605,1.6459,1.646,327600000.0
2007-11-14 01:09:00,1.646,1.646,1.64595,1.64595,440000000.0
2007-11-14 01:10:00,1.64595,1.64595,1.6459,1.64595,381300000.0
2007-11-14 01:11:00,1.64595,1.64595,1.6455,1.64565,712200002.0
2007-11-14 01:12:00,1.64565,1.64585,1.64565,1.64575,396500000.0
2007-11-14 01:13:00,1.64575,1.64585,1.6457,1.64575,874800009.0
2007-11-14 01:14:00,1.64575,1.64585,1.6457,1.64575,651000000.0
2007-11-14 01:15:00,1.64575,1.64585,1.64565,1.64575,450400000.0
2007-11-14 01:16:00,1.64575,1.646,1.64575,1.6459,386500000.0
2007-11-14 01:17:00,1.6459,1.64595,1.6459,1.64595,411100000.0
2007-11-14 01:18:00,1.64595,1.64625,1.64585,1.64615,894600000.0
2007-11-14 01:19:00,1.64615,1.64615,1.64605,1.6461,333600001.0
2007-11-14 01:20:00,1.64615,1.64615,1.64615,1.64615,72000000.0
2007-11-14 01:21:00,1.64615,1.64615,1.64605,1.64605,60000000.0
2007-11-14 01:22:00,1.64605,1.64615,1.646,1.646,454400000.0
2007-11-14 01:23:00,1.646,1.6461,1.64565,1.64575,602799996.0
2007-11-14 01:24:00,1.64565,1.64575,1.6456,1.64575,465400000.0
2007-11-14 01:25:00,1.64575,1.64575,1.64555,1.64555,124000000.0
2007-11-14 01:26:00,1.64555,1.64565,1.6455,1.64565,183900000.0
2007-11-14 01:27:00,1.64565,1.64565,1.64545,1.64545,225200000.0
2007-11-14 01:28:00,1.64545,1.64545,1.6453,1.64535,427199991.0
2007-11-14 01:29:00,1.64535,1.64545,1.64525,1.64525,575900004.0
2007-11-14 01:30:00,1.64525,1.6453,1.64525,1.64525,95800000.0
2007-11-14 01:31:00,1.64525,1.64525,1.64515,1.64515,128400000.0
2007-11-14 01:32:00,1.64515,1.64525,1.64515,1.64515,479100000.0
2007-11-14 01:33:00,1.64515,1.64535,1.64515,1.6453,658400000.0
2007-11-14 01:34:00,1.6453,1.64545,1.6453,1.64535,323300002.0
2007-11-14 01:35:00,1.64535,1.64545,1.6453,1.64535,852299977.0
2007-11-14 01:36:00,1.64535,1.64545,1.6453,1.64545,240900004.0
2007-11-14 01:37:00,1.64535,1.64545,1.6453,1.64535,701500009.0
2007-11-14 01:38:00,1.64545,1.64545,1.6453,1.64535,624100004.0
2007-11-14 01:39:00,1.64535,1.64565,1.64535,1.64555,505200000.0
2007-11-14 01:40:00,1.64555,1.64565,1.6455,1.6456,590500000.0
2007-11-14 01:41:00,1.6456,1.6456,1.6455,1.6456,384000000.0
2007-11-14 01:42:00,1.6457,1.64595,1.6457,1.64595,519800000.0
2007-11-14 01:43:00,1.64595,1.64605,1.6458,1.6459,1050000026.0
2007-11-14 01:44:00,1.6459,1.64595,1.64575,1.64575,607000005.0
2007-11-14 01:45:00,1.64585,1.64595,1.64575,1.64585,741899995.0
2007-11-14 01:46:00,1.64595,1.64605,1.6459,1.64595,535700004.0
2007-11-14 01:47:00,1.64595,1.64605,1.64585,1.64595,239600000.0
2007-11-14 01:48:00,1.64595,1.6464,1.64595,1.6464,435900000.0
2007-11-14 01:49:00,1.6464,1.64665,1.6462,1.64635,390600000.0
2007-11-14 01:50:00,1.64635,1.6464,1.64625,1.6463,127500000.0
2007-11-14 01:51:00,1.6463,1.64655,1.64615,1.64645,675200000.0
2007-11-14 01:52:00,1.64645,1.64655,1.6463,1.6463,571900000.0
2007-11-14 01:53:00,1.6463,1.64635,1.6459,1.64605,1069900007.0
2007-11-14 01:54:00,1.64605,1.64625,1.64565,1.64595,1015500000.0
2007-11-14 01:55:00,1.6459,1.64595,1.6459,1.6459,283900000.0
2007-11-14 01:56:00,1.6459,1.64595,1.64585,1.64585,298400000.0
2007-11-14 01:57:00,1.64585,1.64585,1.6458,1.64585,1249299980.0
2007-11-14 01:58:00,1.64585,1.64595,1.64585,1.6459,293700000.0
2007-11-14 01:59:00,1.6459,1.6461,1.6459,1.646,527049985.0
2007-11-14 02:00:00,1.64595,1.64605,1.64585,1.6459,568999994.0
2007-11-14 02:01:00,1.6459,1.64595,1.6459,1.64595,378500000.0
2007-11-14 02:02:00,1.64595,1.646,1.64575,1.6458,803400000.0
2007-11-14 02:03:00,1.6458,1.6459,1.64575,1.64585,1082450000.0
2007-11-14 02:04:00,1.64585,1.6459,1.6458,1.6459,892300007.0
2007-11-14 02:05:00,1.6459,1.64605,1.64585,1.646,784600006.0
2007-11-14 02:06:00,1.646,1.6461,1.6459,1.6461,427700000.0
2007-11-14 02:07:00,1.64615,1.64625,1.64605,1.64605,382100000.0
2007-11-14 02:08:00,1.64605,1.64615,1.6459,1.64615,379900000.0
2007-11-14 02:09:00,1.64615,1.64615,1.6459,1.64615,1147600000.0
2007-11-14 02:10:00,1.64615,1.64625,1.6459,1.64595,682400000.0
2007-11-14 02:11:00,1.64595,1.64595,1.6459,1.64595,679800000.0
2007-11-14 02:12:00,1.64595,1.64595,1.64575,1.64585,933599997.0
2007-11-14 02:13:00,1.64585,1.64605,1.6458,1.64595,754599996.0
2007-11-14 02:14:00,1.64595,1.64595,1.64585,1.64585,511200000.0
2007-11-14 02:15:00,1.64585,1.64585,1.64575,1.6458,847600008.0
2007-11-14 02:16:00,1.64575,1.6458,1.6457,1.64575,925800005.0
2007-11-14 02:17:00,1.64575,1.6458,1.6457,1.6458,719600008.0
2007-11-14 02:18:00,1.6458,1.6458,1.6457,1.6458,390799998.0
2007-11-14 02:19:00,1.6458,1.6458,1.64575,1.6458,176900000.0
2007-11-14 02:20:00,1.6458,1.6458,1.64555,1.6456,514500000.0
2007-11-14 02:21:00,1.6455,1.6456,1.6455,1.6456,442700000.0
2007-11-14 02:22:00,1.6456,1.6456,1.64555,1.6456,125800000.0
2007-11-14 02:23:00,1.6456,1.64565,1.64535,1.6454,836299998.0
2007-11-14 02:24:00,1.6454,1.6455,1.6453,1.6455,926399993.0
2007-11-14 02:25:00,1.6455,1.6455,1.6454,1.6455,706100000.0
2007-11-14 02:26:00,1.6455,1.6455,1.64545,1.6455,320100000.0
2007-11-14 02:27:00,1.6455,1.6458,1.6455,1.6458,535300004.0
2007-11-14 02:28:00,1.6458,1.6458,1.6457,1.6457,288600000.0
2007-11-14 02:29:00,1.6457,1.64585,1.6456,1.64585,395900000.0
2007-11-14 02:30:00,1.64585,1.64585,1.6455,1.64555,329599998.0
2007-11-14 02:31:00,1.6455,1.64555,1.64545,1.6455,692900008.0
2007-11-14 02:32:00,1.64545,1.64555,1.64535,1.6455,1479199996.0
2007-11-14 02:33:00,1.64555,1.64555,1.64545,1.6455,228799997.0
2007-11-14 02:34:00,1.64555,1.64555,1.6454,1.64555,290599998.0
2007-11-14 02:35:00,1.64555,1.64555,1.64555,1.64555,62400000.0
2007-11-14 02:36:00,1.64555,1.64555,1.64555,1.64555,117600000.0
2007-11-14 02:37:00,1.64555,1.6456,1.64555,1.6456,123200000.0
2007-11-14 02:38:00,1.6456,1.6456,1.6455,1.6455,748499989.0
2007-11-14 02:39:00,1.64555,1.6456,1.6455,1.64555,423100002.0
2007-11-14 02:40:00,1.6456,1.6456,1.6455,1.64555,634100000.0
2007-11-14 02:41:00,1.64555,1.64565,1.64555,1.64565,398300000.0
2007-11-14 02:42:00,1.64565,1.6457,1.6456,1.6456,726600000.0
2007-11-14 02:43:00,1.6456,1.6456,1.6456,1.6456,437800000.0
2007-11-14 02:44:00,1.6456,1.6456,1.64555,1.6456,900200012.0
2007-11-14 02:45:00,1.6456,1.6456,1.64555,1.64555,744900000.0
2007-11-14 02:46:00,1.64555,1.6456,1.64555,1.6456,281000000.0
2007-11-14 02:47:00,1.64555,1.6456,1.6455,1.6456,717199997.0
2007-11-14 02:48:00,1.6456,1.6458,1.6456,1.64575,440999999.0
2007-11-14 02:49:00,1.64575,1.6458,1.6457,1.6458,504300000.0
2007-11-14 02:50:00,1.64595,1.646,1.6458,1.6458,412500000.0
2007-11-14 02:51:00,1.6458,1.646,1.6458,1.646,257600000.0
2007-11-14 02:52:00,1.646,1.646,1.64565,1.64575,1340200004.0
2007-11-14 02:53:00,1.6458,1.6459,1.64575,1.64585,581899996.0
2007-11-14 02:54:00,1.64585,1.6459,1.6458,1.6459,780299983.0
2007-11-14 02:55:00,1.6459,1.6462,1.6459,1.646,1033999999.0
2007-11-14 02:56:00,1.646,1.6461,1.6458,1.64585,499400000.0
2007-11-14 02:57:00,1.64585,1.6459,1.6457,1.64585,722100000.0
2007-11-14 02:58:00,1.6458,1.6459,1.64565,1.6458,703400000.0
2007-11-14 02:59:00,1.6458,1.6459,1.6456,1.6456,921900000.0
2007-11-14 03:00:00,1.6456,1.6456,1.64555,1.6456,981200000.0
2007-11-14 03:01:00,1.6456,1.6456,1.64555,1.64555,248400000.0
2007-11-14 03:02:00,1.64555,1.64555,1.6455,1.64555,310400000.0
2007-11-14 03:03:00,1.64555,1.6456,1.6455,1.64555,188900000.0
2007-11-14 03:04:00,1.64555,1.6456,1.64555,1.6456,612000000.0
2007-11-14 03:05:00,1.6456,1.6457,1.64555,1.64555,893699995.0
2007-11-14 03:06:00,1.64555,1.6456,1.64555,1.6456,652900000.0
2007-11-14 03:07:00,1.6456,1.6456,1.6456,1.6456,107700000.0
2007-11-14 03:08:00,1.6456,1.6457,1.6455,1.6457,431799995.0
2007-11-14 03:09:00,1.6457,1.64585,1.6456,1.6458,755000001.0
2007-11-14 03:10:00,1.6458,1.6458,1.6456,1.6456,340200000.0
2007-11-14 03:11:00,1.6456,1.6457,1.64555,1.6457,786900007.0
2007-11-14 03:12:00,1.6457,1.6457,1.64565,1.64565,396900000.0
2007-11-14 03:13:00,1.64565,1.6457,1.64565,1.6457,274800000.0
2007-11-14 03:14:00,1.6457,1.6457,1.64565,1.64565,309900000.0
2007-11-14 03:15:00,1.64565,1.64565,1.6456,1.64565,200000000.0
2007-11-14 03:16:00,1.64565,1.64565,1.64555,1.64555,382600001.0
2007-11-14 03:17:00,1.64555,1.6456,1.64555,1.64555,157500000.0
2007-11-14 03:18:00,1.64555,1.6457,1.64555,1.6457,722400006.0
2007-11-14 03:19:00,1.6457,1.6458,1.64565,1.6457,584700000.0
2007-11-14 03:20:00,1.64565,1.6457,1.64555,1.6457,1467399991.0
2007-11-14 03:21:00,1.6457,1.6458,1.6456,1.6457,1275199983.0
2007-11-14 03:22:00,1.6457,1.6457,1.64555,1.6456,997200019.0
2007-11-14 03:23:00,1.64555,1.64555,1.64555,1.64555,75600000.0
2007-11-14 03:24:00,1.6456,1.6456,1.6456,1.6456,119000000.0
2007-11-14 03:25:00,1.64538,1.64562,1.64512,1.64512,182000000.0
2007-11-14 03:26:00,1.64515,1.64562,1.64514,1.64552,96900000.0
2007-11-14 03:27:00,1.6456,1.6456,1.64519,1.64519,238400000.0
2007-11-14 03:28:00,1.64565,1.6457,1.6456,1.6456,432500007.0
2007-11-14 03:29:00,1.6457,1.6457,1.64555,1.6456,840399999.0
2007-11-14 03:30:00,1.64555,1.64575,1.64555,1.64575,383700006.0
2007-11-14 03:31:00,1.64575,1.6459,1.64575,1.64585,551100000.0
2007-11-14 03:32:00,1.64585,1.64585,1.6457,1.6458,606099999.0
2007-11-14 03:33:00,1.6458,1.6458,1.6458,1.6458,583000000.0
2007-11-14 03:34:00,1.6458,1.6458,1.6457,1.6457,769400009.0
2007-11-14 03:35:00,1.6457,1.64575,1.64565,1.64565,640299993.0
2007-11-14 03:36:00,1.6457,1.6457,1.64565,1.6457,600499989.0
2007-11-14 03:37:00,1.6457,1.64575,1.6457,1.6457,375800006.0
2007-11-14 03:38:00,1.6457,1.64575,1.6456,1.6456,671000000.0
2007-11-14 03:39:00,1.6456,1.6456,1.6456,1.6456,59700000.0
2007-11-14 03:40:00,1.6456,1.6457,1.6456,1.6457,197499998.0
2007-11-14 03:41:00,1.6457,1.6457,1.6456,1.6457,394600000.0
2007-11-14 03:42:00,1.6456,1.6457,1.64555,1.6457,937600015.0
2007-11-14 03:43:00,1.6457,1.6457,1.6456,1.6457,361300000.0
2007-11-14 03:44:00,1.6457,1.6457,1.6457,1.6457,328900000.0
2007-11-14 03:45:00,1.6457,1.6457,1.6457,1.6457,203200000.0
2007-11-14 03:46:00,1.6457,1.6457,1.64555,1.6456,424200000.0
2007-11-14 03:47:00,1.6456,1.6456,1.6455,1.64555,317999997.0
2007-11-14 03:48:00,1.64555,1.64565,1.64555,1.64565,644499996.0
2007-11-14 03:49:00,1.64565,1.64565,1.64555,1.64555,462000000.0
2007-11-14 03:50:00,1.64555,1.64555,1.6455,1.6455,357800000.0
2007-11-14 03:51:00,1.64555,1.64555,1.64555,1.64555,7800000.0
2007-11-14 03:52:00,1.64555,1.64555,1.6455,1.64555,206300001.0
2007-11-14 03:53:00,1.64555,1.64555,1.6455,1.64555,711000009.0
2007-11-14 03:54:00,1.64555,1.6457,1.6455,1.6456,1249599988.0
2007-11-14 03:55:00,1.64555,1.6456,1.64555,1.6456,660800004.0
2007-11-14 03:56:00,1.6456,1.6456,1.6456,1.6456,390300000.0
2007-11-14 03:57:00,1.6456,1.64575,1.6455,1.6456,770900001.0
2007-11-14 03:58:00,1.64565,1.64565,1.64555,1.64555,1554599990.0
2007-11-14 03:59:00,1.64555,1.64585,1.64555,1.6456,1570999997.0
2007-11-14 04:00:00,1.6456,1.64605,1.6456,1.6459,1753600000.0
2007-11-14 04:01:00,1.6459,1.6459,1.64565,1.64565,699000000.0
2007-11-14 04:02:00,1.64565,1.6457,1.64555,1.64555,553200000.0
2007-11-14 04:03:00,1.64555,1.6456,1.64555,1.6456,124800000.0
2007-11-14 04:04:00,1.64555,1.64555,1.64535,1.64555,458600001.0
2007-11-14 04:05:00,1.64555,1.64555,1.6453,1.64555,192500001.0
2007-11-14 04:06:00,1.64555,1.64555,1.6452,1.6452,484300002.0
2007-11-14 04:07:00,1.6452,1.6456,1.6452,1.6456,667799999.0
2007-11-14 04:08:00,1.6456,1.6456,1.64515,1.64555,139199998.0
2007-11-14 04:09:00,1.64555,1.64555,1.6452,1.6452,648600007.0
2007-11-14 04:10:00,1.6452,1.64555,1.64515,1.6452,604999998.0
2007-11-14 04:11:00,1.6452,1.6452,1.645,1.6451,939000000.0
2007-11-14 04:12:00,1.6451,1.6452,1.6449,1.6451,1191000005.0
2007-11-14 04:13:00,1.6451,1.6452,1.645,1.6451,1155200007.0
2007-11-14 04:14:00,1.6451,1.6452,1.64505,1.64515,1059099999.0
2007-11-14 04:15:00,1.64515,1.6452,1.6451,1.64515,751799988.0
2007-11-14 04:16:00,1.64515,1.6452,1.645,1.645,694600001.0
2007-11-14 04:17:00,1.64505,1.64505,1.6449,1.6449,863599989.0
2007-11-14 04:18:00,1.6449,1.6452,1.6448,1.645,1430999990.0
2007-11-14 04:19:00,1.645,1.645,1.6449,1.6449,1017900000.0
2007-11-14 04:20:00,1.6449,1.645,1.6449,1.6449,1749300013.0
2007-11-14 04:21:00,1.6449,1.64515,1.64475,1.64475,1293699998.0
2007-11-14 04:22:00,1.64475,1.6449,1.64475,1.64485,1344600006.0
2007-11-14 04:23:00,1.64485,1.64485,1.64475,1.6448,784999997.0
2007-11-14 04:24:00,1.6448,1.6448,1.6448,1.6448,386500000.0
2007-11-14 04:25:00,1.6448,1.64495,1.6447,1.64495,457450001.0
2007-11-14 04:26:00,1.64495,1.645,1.6449,1.645,430200000.0
2007-11-14 04:27:00,1.645,1.645,1.64445,1.6448,648200001.0
2007-11-14 04:28:00,1.6448,1.6448,1.6447,1.6448,781300000.0
2007-11-14 04:29:00,1.6448,1.6448,1.64445,1.64445,533500007.0
2007-11-14 04:30:00,1.6444,1.6446,1.64385,1.6445,918699993.0
2007-11-14 04:31:00,1.6445,1.6446,1.6441,1.6441,1031200001.0
2007-11-14 04:32:00,1.64415,1.6446,1.6441,1.6446,1081799998.0
2007-11-14 04:33:00,1.6446,1.6447,1.64445,1.6445,1721500018.0
2007-11-14 04:34:00,1.6445,1.6449,1.6445,1.6447,932400000.0
2007-11-14 04:35:00,1.6447,1.6448,1.6446,1.6448,780899999.0
2007-11-14 04:36:00,1.6448,1.6449,1.6448,1.64485,986500000.0
2007-11-14 04:37:00,1.64485,1.6449,1.64475,1.64475,564000000.0
2007-11-14 04:38:00,1.64475,1.64485,1.64475,1.64485,575500000.0
2007-11-14 04:39:00,1.64485,1.6449,1.64475,1.6449,1226600000.0
2007-11-14 04:40:00,1.6449,1.6449,1.6448,1.6449,794300000.0
2007-11-14 04:41:00,1.6449,1.6449,1.64485,1.6449,1122100016.0
2007-11-14 04:42:00,1.6449,1.6449,1.6447,1.6448,802500000.0
2007-11-14 04:43:00,1.6448,1.6451,1.6448,1.64505,810300000.0
2007-11-14 04:44:00,1.64505,1.6452,1.6449,1.6452,924300000.0
2007-11-14 04:45:00,1.645,1.6453,1.645,1.64505,855500000.0
2007-11-14 04:46:00,1.64505,1.6451,1.64495,1.64495,673100000.0
2007-11-14 04:47:00,1.64495,1.6451,1.64495,1.64505,655900000.0
2007-11-14 04:48:00,1.6451,1.6451,1.645,1.645,552500002.0
2007-11-14 04:49:00,1.64505,1.6451,1.645,1.64505,96500000.0
2007-11-14 04:50:00,1.6451,1.64515,1.64505,1.6451,329699995.0
2007-11-14 04:51:00,1.64505,1.64525,1.64505,1.64525,67600000.0
2007-11-14 04:52:00,1.64525,1.64525,1.64515,1.64515,217700002.0
2007-11-14 04:53:00,1.6452,1.6453,1.6452,1.64525,801900004.0
2007-11-14 04:54:00,1.64525,1.64525,1.6452,1.64525,215100000.0
2007-11-14 04:55:00,1.6452,1.6457,1.64515,1.64545,743800006.0
2007-11-14 04:56:00,1.64545,1.64565,1.6454,1.64565,800699999.0
2007-11-14 04:57:00,1.6456,1.6457,1.64555,1.64565,966500000.0
2007-11-14 04:58:00,1.64565,1.64575,1.64545,1.64565,1088700001.0
2007-11-14 04:59:00,1.64565,1.64565,1.6455,1.6456,786900000.0
2007-11-14 05:00:00,1.6456,1.6456,1.64535,1.6454,582400000.0
2007-11-14 05:01:00,1.6454,1.6454,1.64535,1.64535,481000000.0
2007-11-14 05:02:00,1.64535,1.6454,1.6452,1.6452,382200000.0
2007-11-14 05:03:00,1.6452,1.6454,1.64515,1.64535,614499995.0
2007-11-14 05:04:00,1.64535,1.6454,1.6453,1.6453,332300000.0
2007-11-14 05:05:00,1.6453,1.64555,1.64525,1.64555,703600003.0
2007-11-14 05:06:00,1.6455,1.64555,1.6452,1.6454,1074299999.0
2007-11-14 05:07:00,1.64535,1.6454,1.64535,1.64535,561499997.0
2007-11-14 05:08:00,1.6454,1.64555,1.6454,1.6455,374700000.0
2007-11-14 05:09:00,1.6455,1.64555,1.6454,1.6454,508200000.0
2007-11-14 05:10:00,1.6454,1.6454,1.6453,1.64535,429100000.0
2007-11-14 05:11:00,1.64535,1.6454,1.6452,1.6452,607100000.0
2007-11-14 05:12:00,1.64515,1.6452,1.6451,1.64515,704800002.0
2007-11-14 05:13:00,1.64515,1.6452,1.64515,1.6452,611800000.0
2007-11-14 05:14:00,1.64515,1.6452,1.6451,1.6452,339899998.0
2007-11-14 05:15:00,1.6452,1.6452,1.6451,1.6452,773800007.0
2007-11-14 05:16:00,1.64515,1.6452,1.6451,1.6452,494800000.0
2007-11-14 05:17:00,1.6452,1.6453,1.64495,1.64515,886200000.0
2007-11-14 05:18:00,1.64515,1.6452,1.6451,1.6452,318899998.0
2007-11-14 05:19:00,1.6452,1.6452,1.64515,1.64515,533400000.0
2007-11-14 05:20:00,1.64515,1.6453,1.6451,1.6453,314900002.0
2007-11-14 05:21:00,1.6453,1.64535,1.6451,1.6453,525599993.0
2007-11-14 05:22:00,1.6453,1.64535,1.6451,1.6453,539599999.0
2007-11-14 05:23:00,1.64525,1.64535,1.6452,1.64535,813699974.0
2007-11-14 05:24:00,1.64535,1.64535,1.6452,1.64525,523300008.0
2007-11-14 05:25:00,1.64525,1.64525,1.6451,1.6452,512200000.0
2007-11-14 05:26:00,1.6452,1.6452,1.6451,1.6451,139999998.0
2007-11-14 05:27:00,1.6451,1.6452,1.64505,1.64515,392499994.0
2007-11-14 05:28:00,1.64515,1.6452,1.6451,1.6452,245899998.0
2007-11-14 05:29:00,1.6452,1.6452,1.64515,1.6452,100600000.0
2007-11-14 05:30:00,1.64515,1.6452,1.6451,1.64515,251000002.0
2007-11-14 05:31:00,1.64515,1.6452,1.64515,1.6452,331400000.0
2007-11-14 05:32:00,1.6452,1.6455,1.6451,1.6454,752700007.0
2007-11-14 05:33:00,1.6454,1.6455,1.6454,1.6454,972300000.0
2007-11-14 05:34:00,1.6454,1.6454,1.64535,1.64535,832599990.0
2007-11-14 05:35:00,1.64535,1.6456,1.64535,1.6456,894500005.0
2007-11-14 05:36:00,1.6456,1.6456,1.6456,1.6456,791500000.0
2007-11-14 05:37:00,1.64555,1.64555,1.64535,1.6454,435800002.0
2007-11-14 05:38:00,1.64535,1.6455,1.64535,1.6455,628200000.0
2007-11-14 05:39:00,1.6455,1.6455,1.64545,1.6455,742099994.0
2007-11-14 05:40:00,1.6455,1.64555,1.64545,1.64555,420899999.0
2007-11-14 05:41:00,1.64555,1.6456,1.6455,1.6456,652000000.0
2007-11-14 05:42:00,1.6456,1.6456,1.64545,1.6456,513000000.0
2007-11-14 05:43:00,1.6456,1.6456,1.64545,1.6455,213500000.0
2007-11-14 05:44:00,1.6455,1.6456,1.6455,1.6456,282699998.0
2007-11-14 05:45:00,1.64555,1.64555,1.6455,1.64555,131800000.0
2007-11-14 05:46:00,1.64555,1.64555,1.64555,1.64555,41600000.0
2007-11-14 05:47:00,1.64555,1.64555,1.64555,1.64555,80000000.0
2007-11-14 05:48:00,1.64555,1.6456,1.64555,1.6456,309700000.0
2007-11-14 05:49:00,1.6456,1.6456,1.64555,1.64555,52200000.0
2007-11-14 05:50:00,1.64555,1.64565,1.6455,1.6456,141300000.0
2007-11-14 05:51:00,1.6456,1.6456,1.64555,1.64555,43700000.0
2007-11-14 05:52:00,1.64555,1.64555,1.6455,1.6455,40000000.0
2007-11-14 05:53:00,1.6455,1.64555,1.64545,1.64555,246100000.0
2007-11-14 05:54:00,1.64555,1.64555,1.6454,1.64545,531899994.0
2007-11-14 05:55:00,1.64545,1.64545,1.6453,1.6453,344699997.0
2007-11-14 05:56:00,1.6453,1.64545,1.6453,1.6453,428500000.0
2007-11-14 05:57:00,1.6453,1.64535,1.6453,1.6453,75200000.0
2007-11-14 05:58:00,1.64535,1.64535,1.64515,1.6452,500200001.0
2007-11-14 05:59:00,1.64515,1.6453,1.64515,1.6453,246400000.0
2007-11-14 06:00:00,1.6453,1.6453,1.64515,1.64515,239600000.0
2007-11-14 06:01:00,1.64515,1.6453,1.64515,1.6452,247100000.0
2007-11-14 06:02:00,1.6452,1.64525,1.6452,1.6452,210300000.0
2007-11-14 06:03:00,1.6452,1.6452,1.6451,1.6452,83100000.0
2007-11-14 06:04:00,1.64515,1.6452,1.64515,1.64515,165300000.0
2007-11-14 06:05:00,1.6452,1.6452,1.6452,1.6452,23800000.0
2007-11-14 06:06:00,1.6452,1.6452,1.6452,1.6452,130900000.0
2007-11-14 06:07:00,1.6451,1.64512,1.64505,1.64507,1333699998.0
2007-11-14 06:08:00,1.64515,1.6454,1.64515,1.6452,317000000.0
2007-11-14 06:09:00,1.6452,1.6452,1.6452,1.6452,59700000.0
2007-11-14 06:10:00,1.64515,1.6452,1.64515,1.6452,115100000.0
2007-11-14 06:11:00,1.6452,1.6452,1.6452,1.6452,47600000.0
2007-11-14 06:12:00,1.64515,1.6452,1.6451,1.6452,181900003.0
2007-11-14 06:13:00,1.6451,1.6452,1.6451,1.6452,208600006.0
2007-11-14 06:14:00,1.6452,1.6453,1.64515,1.64515,469900005.0
2007-11-14 06:15:00,1.64515,1.6452,1.64515,1.64515,302700009.0
2007-11-14 06:16:00,1.64515,1.6452,1.64515,1.6452,29700000.0
2007-11-14 06:17:00,1.6452,1.6452,1.6452,1.6452,40200000.0
2007-11-14 06:18:00,1.6451,1.6452,1.64505,1.6451,393299996.0
2007-11-14 06:19:00,1.6451,1.6451,1.64495,1.645,1195200007.0
2007-11-14 06:20:00,1.645,1.64515,1.64495,1.645,1564400002.0
2007-11-14 06:21:00,1.645,1.6452,1.645,1.64505,1096500000.0
2007-11-14 06:22:00,1.64505,1.64515,1.64505,1.64515,496700000.0
2007-11-14 06:23:00,1.64515,1.64515,1.64515,1.64515,104300000.0
2007-11-14 06:24:00,1.64515,1.64515,1.6447,1.64495,449800002.0
2007-11-14 06:25:00,1.64495,1.64495,1.64475,1.6449,427499999.0
2007-11-14 06:26:00,1.6449,1.6449,1.64465,1.64475,562600005.0
2007-11-14 06:27:00,1.64475,1.6448,1.6446,1.6447,840100001.0
2007-11-14 06:28:00,1.6447,1.6448,1.6447,1.6447,506100000.0
2007-11-14 06:29:00,1.6448,1.64495,1.6447,1.6449,760400011.0
2007-11-14 06:30:00,1.64495,1.6451,1.6449,1.645,564899997.0
2007-11-14 06:31:00,1.645,1.645,1.64485,1.6449,279400000.0
2007-11-14 06:32:00,1.6449,1.6449,1.64485,1.6449,310500000.0
2007-11-14 06:33:00,1.6449,1.645,1.64485,1.645,417400000.0
2007-11-14 06:34:00,1.645,1.645,1.64495,1.64495,219900000.0
2007-11-14 06:35:00,1.64495,1.645,1.64495,1.645,266000000.0
2007-11-14 06:36:00,1.645,1.645,1.645,1.645,83300000.0
2007-11-14 06:37:00,1.645,1.64505,1.64485,1.645,480699995.0
2007-11-14 06:38:00,1.645,1.645,1.64495,1.64495,372600000.0
2007-11-14 06:39:00,1.64495,1.64495,1.64495,1.64495,290400000.0
2007-11-14 06:40:00,1.64495,1.64515,1.64495,1.64505,230600000.0
2007-11-14 06:41:00,1.6451,1.6452,1.645,1.645,293800000.0
2007-11-14 06:42:00,1.64486,1.6451,1.64467,1.64484,1442699988.0
2007-11-14 06:43:00,1.64495,1.64495,1.6449,1.6449,178700000.0
2007-11-14 06:44:00,1.64495,1.64515,1.6449,1.6451,215700001.0
2007-11-14 06:45:00,1.64515,1.64515,1.64505,1.6451,294899994.0
2007-11-14 06:46:00,1.64505,1.64515,1.645,1.645,198800000.0
2007-11-14 06:47:00,1.645,1.645,1.64495,1.64495,148000000.0
2007-11-14 06:48:00,1.64495,1.64515,1.6449,1.6451,281900000.0
2007-11-14 06:49:00,1.6451,1.64515,1.6451,1.6451,74300000.0
2007-11-14 06:50:00,1.64463,1.645,1.64463,1.64487,548199992.0
2007-11-14 06:51:00,1.6451,1.6451,1.645,1.6451,47099999.0
2007-11-14 06:52:00,1.64505,1.6451,1.64505,1.6451,148700000.0
2007-11-14 06:53:00,1.6451,1.6452,1.6451,1.6452,150500000.0
2007-11-14 06:54:00,1.6452,1.64525,1.64515,1.6452,581100004.0
2007-11-14 06:55:00,1.6452,1.6452,1.64515,1.6452,533900014.0
2007-11-14 06:56:00,1.64515,1.6454,1.64515,1.6453,472100003.0
2007-11-14 06:57:00,1.64525,1.64525,1.6451,1.6452,596500000.0
2007-11-14 06:58:00,1.64515,1.64515,1.6451,1.64515,169699998.0
2007-11-14 06:59:00,1.64515,1.64515,1.6451,1.6451,315600000.0
2007-11-14 07:00:00,1.6451,1.6451,1.645,1.6451,438199994.0
2007-11-14 07:01:00,1.6451,1.6452,1.645,1.6451,634100000.0
2007-11-14 07:02:00,1.6451,1.64515,1.64505,1.64515,174000000.0
2007-11-14 07:03:00,1.64515,1.64515,1.645,1.645,286000000.0
2007-11-14 07:04:00,1.64505,1.6454,1.645,1.6454,527200000.0
2007-11-14 07:05:00,1.64535,1.6454,1.64535,1.64535,463900000.0
2007-11-14 07:06:00,1.6454,1.6454,1.64535,1.6454,435800000.0
2007-11-14 07:07:00,1.64535,1.6455,1.64535,1.64545,207700000.0
2007-11-14 07:08:00,1.6455,1.6456,1.64545,1.6455,479100000.0
2007-11-14 07:09:00,1.6455,1.64555,1.6455,1.6455,491699999.0
2007-11-14 07:10:00,1.6455,1.6455,1.64545,1.6455,677500002.0
2007-11-14 07:11:00,1.6455,1.6455,1.64545,1.6455,287700000.0
2007-11-14 07:12:00,1.6455,1.6455,1.64545,1.64545,165700000.0
2007-11-14 07:13:00,1.64545,1.64545,1.64545,1.64545,240000000.0
2007-11-14 07:14:00,1.64545,1.6455,1.6454,1.6455,147000000.0
2007-11-14 07:15:00,1.6455,1.6455,1.6454,1.6455,140500002.0
2007-11-14 07:16:00,1.64545,1.6455,1.64545,1.6455,156500000.0
2007-11-14 07:17:00,1.6455,1.6455,1.6454,1.6455,326700000.0
2007-11-14 07:18:00,1.6455,1.6455,1.64545,1.6455,392000000.0
2007-11-14 07:19:00,1.6454,1.6455,1.64535,1.6455,161700000.0
2007-11-14 07:20:00,1.6455,1.64555,1.6455,1.6455,519700000.0
2007-11-14 07:21:00,1.6455,1.6455,1.64545,1.64545,922600001.0
2007-11-14 07:22:00,1.64545,1.6455,1.64545,1.6455,87600000.0
2007-11-14 07:23:00,1.64545,1.6456,1.64545,1.6455,326000002.0
2007-11-14 07:24:00,1.64555,1.6456,1.6455,1.6455,257699997.0
2007-11-14 07:25:00,1.6455,1.6455,1.64545,1.64545,192000000.0
2007-11-14 07:26:00,1.64545,1.6455,1.64545,1.64545,459299994.0
2007-11-14 07:27:00,1.6455,1.6455,1.64545,1.6455,811899997.0
2007-11-14 07:28:00,1.6455,1.6455,1.6454,1.64545,849900000.0
2007-11-14 07:29:00,1.64545,1.6455,1.6454,1.64545,478200000.0
2007-11-14 07:30:00,1.64545,1.6457,1.64545,1.64565,631500000.0
2007-11-14 07:31:00,1.64565,1.6457,1.64555,1.6456,601400000.0
2007-11-14 07:32:00,1.6456,1.6456,1.6456,1.6456,256000000.0
2007-11-14 07:33:00,1.6456,1.6456,1.6455,1.6455,519400000.0
2007-11-14 07:34:00,1.64545,1.6455,1.64535,1.6454,343600002.0
2007-11-14 07:35:00,1.64535,1.6454,1.6453,1.6453,306399990.0
2007-11-14 07:36:00,1.64535,1.64545,1.64505,1.64505,679300004.0
2007-11-14 07:37:00,1.64505,1.6451,1.64505,1.6451,663200001.0
2007-11-14 07:38:00,1.64505,1.64525,1.64495,1.6451,962199998.0
2007-11-14 07:39:00,1.6451,1.6451,1.64505,1.6451,302400000.0
2007-11-14 07:40:00,1.6451,1.6451,1.6451,1.6451,128700000.0
2007-11-14 07:41:00,1.6451,1.6451,1.6451,1.6451,157200000.0
2007-11-14 07:42:00,1.6451,1.6452,1.6451,1.6451,260700000.0
2007-11-14 07:43:00,1.6451,1.6451,1.6449,1.6449,921200000.0
2007-11-14 07:44:00,1.6449,1.64515,1.6448,1.645,580100000.0
2007-11-14 07:45:00,1.645,1.64505,1.6448,1.6449,1240400001.0
2007-11-14 07:46:00,1.6449,1.6451,1.6449,1.6449,403500000.0
2007-11-14 07:47:00,1.6449,1.6449,1.6449,1.6449,142800000.0
2007-11-14 07:48:00,1.6449,1.6449,1.6448,1.64485,363300000.0
2007-11-14 07:49:00,1.64485,1.645,1.64485,1.64485,360599999.0
2007-11-14 07:50:00,1.64485,1.645,1.64485,1.645,411899999.0
2007-11-14 07:51:00,1.645,1.645,1.64495,1.645,238500000.0
2007-11-14 07:52:00,1.645,1.645,1.645,1.645,138300000.0
2007-11-14 07:53:00,1.645,1.645,1.64495,1.645,190600000.0
2007-11-14 07:54:00,1.645,1.64525,1.64495,1.64525,456300000.0
2007-11-14 07:55:00,1.64525,1.64525,1.6451,1.6452,1089600007.0
2007-11-14 07:56:00,1.6452,1.64525,1.6449,1.645,1497100022.0
2007-11-14 07:57:00,1.64505,1.64525,1.645,1.6451,702700000.0
2007-11-14 07:58:00,1.64505,1.6452,1.64505,1.6452,165600000.0
2007-11-14 07:59:00,1.6452,1.6452,1.6451,1.6452,308000000.0
2007-11-14 08:00:00,1.6452,1.6453,1.64515,1.64515,521200000.0
2007-11-14 08:01:00,1.64515,1.64515,1.64505,1.6451,1071100015.0
2007-11-14 08:02:00,1.6452,1.6452,1.6451,1.6452,409600000.0
2007-11-14 08:03:00,1.6452,1.6455,1.6452,1.6453,712300000.0
2007-11-14 08:04:00,1.64545,1.6455,1.6453,1.6453,252500000.0
2007-11-14 08:05:00,1.6453,1.64555,1.6453,1.6455,530900000.0
2007-11-14 08:06:00,1.6455,1.6456,1.64535,1.6454,1065499997.0
2007-11-14 08:07:00,1.64535,1.64565,1.64535,1.6456,477900000.0
2007-11-14 08:08:00,1.6456,1.6456,1.6455,1.6456,438100001.0
2007-11-14 08:09:00,1.6456,1.6457,1.6456,1.6456,528700000.0
2007-11-14 08:10:00,1.64555,1.64555,1.6455,1.6455,225600000.0
2007-11-14 08:11:00,1.64545,1.6455,1.6454,1.6455,218700000.0
2007-11-14 08:12:00,1.6455,1.64575,1.6455,1.6457,349500000.0
2007-11-14 08:13:00,1.6455,1.6459,1.6455,1.6455,782800000.0
2007-11-14 08:14:00,1.64555,1.6456,1.64555,1.6456,136000000.0
2007-11-14 08:15:00,1.6456,1.6456,1.6454,1.64555,668700000.0
2007-11-14 08:16:00,1.64555,1.64555,1.64545,1.64555,1274800001.0
2007-11-14 08:17:00,1.64555,1.6458,1.6455,1.6458,1141299999.0
2007-11-14 08:18:00,1.64575,1.64595,1.6457,1.64595,541000007.0
2007-11-14 08:19:00,1.64595,1.64595,1.64535,1.6457,1188999976.0
2007-11-14 08:20:00,1.6457,1.64595,1.6456,1.64565,1269099997.0
2007-11-14 08:21:00,1.64565,1.64585,1.64565,1.64585,230900000.0
2007-11-14 08:22:00,1.64585,1.64585,1.64565,1.64565,624700000.0
2007-11-14 08:23:00,1.64565,1.64565,1.64535,1.6454,1146299996.0
2007-11-14 08:24:00,1.6454,1.6455,1.6453,1.6455,1186300014.0
2007-11-14 08:25:00,1.6455,1.6456,1.6455,1.6455,542199981.0
2007-11-14 08:26:00,1.6455,1.6456,1.6454,1.6454,506500001.0
2007-11-14 08:27:00,1.6454,1.64555,1.6454,1.6455,721200000.0
2007-11-14 08:28:00,1.6455,1.6455,1.6454,1.6454,387000000.0
2007-11-14 08:29:00,1.6454,1.64545,1.6454,1.6454,178000000.0
2007-11-14 08:30:00,1.64545,1.6455,1.6454,1.64545,90500002.0
2007-11-14 08:31:00,1.64545,1.64545,1.64535,1.6454,1229099949.0
2007-11-14 08:32:00,1.6454,1.646,1.6454,1.64575,1448300001.0
2007-11-14 08:33:00,1.64575,1.64625,1.6457,1.64625,1061300028.0
2007-11-14 08:34:00,1.64625,1.6463,1.64595,1.64625,870699972.0
2007-11-14 08:35:00,1.64625,1.64625,1.646,1.64605,333799990.0
2007-11-14 08:36:00,1.64605,1.64605,1.646,1.646,211600000.0
2007-11-14 08:37:00,1.646,1.646,1.646,1.646,231300000.0
2007-11-14 08:38:00,1.646,1.64605,1.64595,1.64605,415200000.0
2007-11-14 08:39:00,1.646,1.64605,1.6458,1.6458,993599965.0
2007-11-14 08:40:00,1.6458,1.6459,1.64575,1.6459,282600000.0
2007-11-14 08:41:00,1.64585,1.64605,1.64585,1.646,193800001.0
2007-11-14 08:42:00,1.646,1.64605,1.64585,1.64605,600799977.0
2007-11-14 08:43:00,1.64605,1.64605,1.6458,1.6458,794299996.0
2007-11-14 08:44:00,1.6458,1.6458,1.6454,1.64575,209000002.0
2007-11-14 08:45:00,1.6457,1.64575,1.64565,1.6457,323700000.0
2007-11-14 08:46:00,1.6457,1.6457,1.64565,1.6457,754100001.0
2007-11-14 08:47:00,1.6457,1.6457,1.64565,1.64565,1058299993.0
2007-11-14 08:48:00,1.6457,1.6458,1.64565,1.6457,1071099990.0
2007-11-14 08:49:00,1.6457,1.6458,1.64565,1.64565,1777499987.0
2007-11-14 08:50:00,1.64565,1.6459,1.64565,1.64575,1605199975.0
2007-11-14 08:51:00,1.6458,1.64585,1.64565,1.6457,1322299976.0
2007-11-14 08:52:00,1.6457,1.646,1.64565,1.6457,1375399979.0
2007-11-14 08:53:00,1.6457,1.64585,1.64565,1.6457,635899994.0
2007-11-14 08:54:00,1.6457,1.646,1.64565,1.6459,836900011.0
2007-11-14 08:55:00,1.64585,1.6461,1.64585,1.64605,337499993.0
2007-11-14 08:56:00,1.64605,1.6462,1.64595,1.646,1183999970.0
2007-11-14 08:57:00,1.646,1.64615,1.646,1.6461,303399992.0
2007-11-14 08:58:00,1.64615,1.6463,1.6461,1.64625,289800001.0
2007-11-14 08:59:00,1.64625,1.6464,1.64625,1.64635,103000000.0
2007-11-14 09:00:00,1.64635,1.6467,1.64635,1.64665,1225899968.0
2007-11-14 09:01:00,1.64665,1.64675,1.64665,1.64675,379400000.0
2007-11-14 09:02:00,1.64675,1.64675,1.64645,1.6465,764100013.0
2007-11-14 09:03:00,1.64645,1.64655,1.646,1.64615,434600000.0
2007-11-14 09:04:00,1.64615,1.64625,1.64595,1.646,457400000.0
2007-11-14 09:05:00,1.646,1.646,1.6459,1.6459,1497499977.0
2007-11-14 09:06:00,1.6459,1.64615,1.6459,1.6461,974500013.0
2007-11-14 09:07:00,1.64605,1.64675,1.64605,1.6464,1316700000.0
2007-11-14 09:08:00,1.6464,1.6465,1.6464,1.64645,951199997.0
2007-11-14 09:09:00,1.64645,1.6465,1.6464,1.64645,620099999.0
2007-11-14 09:10:00,1.64645,1.64675,1.64645,1.6465,790700000.0
2007-11-14 09:11:00,1.6465,1.6467,1.6465,1.64665,585700000.0
2007-11-14 09:12:00,1.64665,1.6467,1.64665,1.64665,712400000.0
2007-11-14 09:13:00,1.64665,1.64675,1.64665,1.64665,503099995.0
2007-11-14 09:14:00,1.64665,1.64675,1.64665,1.6467,323700000.0
2007-11-14 09:15:00,1.64675,1.64675,1.64665,1.64665,435000000.0
2007-11-14 09:16:00,1.64665,1.6469,1.64665,1.6468,618900000.0
2007-11-14 09:17:00,1.6468,1.6468,1.6465,1.64665,713600005.0
2007-11-14 09:18:00,1.64665,1.64665,1.64655,1.64655,69000000.0
2007-11-14 09:19:00,1.6467,1.6467,1.6466,1.6466,608700001.0
2007-11-14 09:20:00,1.64645,1.6466,1.6464,1.6464,608700001.0
2007-11-14 09:21:00,1.6464,1.6465,1.6464,1.6465,612600000.0
2007-11-14 09:22:00,1.6465,1.64655,1.64645,1.6465,478600000.0
2007-11-14 09:23:00,1.6465,1.6466,1.64645,1.64645,162300000.0
2007-11-14 09:24:00,1.64645,1.64645,1.64625,1.64625,476900000.0
2007-11-14 09:25:00,1.64625,1.64635,1.64615,1.64635,1243799997.0
2007-11-14 09:26:00,1.64635,1.6466,1.6463,1.6466,346199999.0
2007-11-14 09:27:00,1.6466,1.6466,1.6464,1.6465,897800002.0
2007-11-14 09:28:00,1.6465,1.64665,1.64645,1.64665,364000000.0
2007-11-14 09:29:00,1.64665,1.6468,1.6466,1.6467,758600000.0
2007-11-14 09:30:00,1.6469,1.6475,1.6469,1.6475,1596000005.0
2007-11-14 09:31:00,1.6466,1.6467,1.64655,1.6466,1596000005.0
2007-11-14 09:32:00,1.6478,1.648,1.6476,1.648,987399994.0
2007-11-14 09:33:00,1.6468,1.6469,1.6468,1.6469,987399994.0
2007-11-14 09:34:00,1.6469,1.647,1.6468,1.6469,2143199993.0
2007-11-14 09:35:00,1.648,1.648,1.6477,1.6479,2143399955.0
2007-11-14 09:36:00,1.6469,1.647,1.64685,1.6469,2143399955.0
2007-11-14 09:37:00,1.6469,1.64715,1.64685,1.64705,1680299959.0
2007-11-14 09:38:00,1.6471,1.6474,1.64705,1.6473,762099991.0
2007-11-14 09:39:00,1.6473,1.6474,1.6472,1.6473,1499499975.0
2007-11-14 09:40:00,1.6473,1.6475,1.6473,1.6475,1373399994.0
2007-11-14 09:41:00,1.6474,1.6475,1.64725,1.6473,1285799996.0
2007-11-14 09:42:00,1.6473,1.6481,1.64725,1.648,781300003.0
2007-11-14 09:43:00,1.648,1.64815,1.64785,1.64805,496700001.0
2007-11-14 09:44:00,1.64805,1.64805,1.64785,1.648,2078200066.0
2007-11-14 09:45:00,1.6469,1.647,1.6468,1.6468,1548599991.0
2007-11-14 09:46:00,1.64795,1.64795,1.64765,1.6478,1548599991.0
2007-11-14 09:47:00,1.6478,1.6478,1.64765,1.6477,759000010.0
2007-11-14 09:48:00,1.6472,1.6473,1.6472,1.6472,917099978.0
2007-11-14 09:49:00,1.6476,1.6478,1.6476,1.6477,917099978.0
2007-11-14 09:50:00,1.6477,1.6478,1.6475,1.64755,2071200000.0
2007-11-14 09:51:00,1.64755,1.64755,1.64715,1.6473,957500000.0
2007-11-14 09:52:00,1.6473,1.6473,1.6471,1.6472,1734899980.0
2007-11-14 09:53:00,1.6473,1.6473,1.6473,1.6473,1611599966.0
2007-11-14 09:54:00,1.64715,1.6473,1.6471,1.6473,1611599966.0
2007-11-14 09:55:00,1.6472,1.6472,1.64705,1.6472,871600000.0
2007-11-14 09:56:00,1.6472,1.6473,1.6471,1.6471,683399998.0
2007-11-14 09:57:00,1.6471,1.6473,1.647,1.6473,986099994.0
2007-11-14 09:58:00,1.6473,1.6477,1.6472,1.64745,2025800010.0
2007-11-14 09:59:00,1.64745,1.6475,1.64745,1.64745,889800000.0
2007-11-14 10:00:00,1.64745,1.64745,1.6471,1.64715,1087299993.0
2007-11-14 10:01:00,1.64715,1.64715,1.64705,1.6471,1148499990.0
2007-11-14 10:02:00,1.6471,1.6473,1.6471,1.6473,1044999998.0
2007-11-14 10:03:00,1.6468,1.647,1.6467,1.6467,475000000.0
2007-11-14 10:04:00,1.6466,1.6467,1.6466,1.6466,475000000.0
2007-11-14 10:06:00,1.64705,1.6472,1.64695,1.6472,475000000.0
2007-11-14 10:07:00,1.6472,1.6472,1.6468,1.6469,1370800009.0
2007-11-14 10:08:00,1.6469,1.64725,1.6468,1.6468,1582499985.0
2007-11-14 10:09:00,1.6468,1.6469,1.64675,1.64685,329350000.0
2007-11-14 10:10:00,1.64685,1.64695,1.64675,1.64685,501300003.0
2007-11-14 10:11:00,1.6469,1.647,1.64685,1.6469,283600000.0
2007-11-14 10:12:00,1.64695,1.6471,1.6469,1.647,619799999.0
2007-11-14 10:13:00,1.647,1.64735,1.647,1.6472,561500000.0
2007-11-14 10:14:00,1.6472,1.6474,1.64705,1.64715,820100000.0
2007-11-14 10:15:00,1.6471,1.6473,1.64665,1.64665,817000003.0
2007-11-14 10:16:00,1.64665,1.6467,1.6464,1.6466,1164400010.0
2007-11-14 10:17:00,1.6466,1.6467,1.64655,1.64665,1139800011.0
2007-11-14 10:18:00,1.64665,1.64685,1.64655,1.64665,776100007.0
2007-11-14 10:19:00,1.64665,1.64675,1.64665,1.64675,597700000.0
2007-11-14 10:20:00,1.64675,1.6468,1.64665,1.6468,364400000.0
2007-11-14 10:21:00,1.6468,1.64695,1.64675,1.64685,1099899986.0
2007-11-14 10:22:00,1.64685,1.6472,1.64685,1.647,747499999.0
2007-11-14 10:23:00,1.647,1.6472,1.64695,1.6472,943699999.0
2007-11-14 10:24:00,1.6472,1.6472,1.6471,1.64715,344400000.0
2007-11-14 10:25:00,1.64715,1.6472,1.647,1.6472,337000000.0
2007-11-14 10:26:00,1.6472,1.6472,1.64705,1.64705,797799982.0
2007-11-14 10:27:00,1.64705,1.6472,1.64705,1.64705,716199998.0
2007-11-14 10:28:00,1.64705,1.6471,1.64685,1.647,734500002.0
2007-11-14 10:29:00,1.647,1.647,1.6469,1.6469,384400002.0
2007-11-14 10:30:00,1.6469,1.6475,1.6469,1.6475,774500003.0
2007-11-14 10:31:00,1.6475,1.6479,1.64745,1.6478,1557300009.0
2007-11-14 10:32:00,1.6478,1.64805,1.6477,1.64805,1120649989.0
2007-11-14 10:33:00,1.64805,1.6482,1.64795,1.6481,1941699997.0
2007-11-14 10:34:00,1.6481,1.6483,1.6481,1.64815,894499999.0
2007-11-14 10:35:00,1.64815,1.64815,1.6478,1.64785,410900000.0
2007-11-14 10:36:00,1.6479,1.64795,1.64775,1.64775,513300000.0
2007-11-14 10:37:00,1.64775,1.6478,1.6472,1.6473,1574000002.0
2007-11-14 10:38:00,1.64725,1.64745,1.6472,1.64725,773299999.0
2007-11-14 10:39:00,1.6458,1.6458,1.6456,1.6457,1466900003.0
2007-11-14 10:40:00,1.64715,1.64745,1.64715,1.64725,1466900003.0
2007-11-14 10:41:00,1.6472,1.64735,1.64715,1.6472,1524200000.0
2007-11-14 10:42:00,1.6472,1.64735,1.64715,1.6473,632500000.0
2007-11-14 10:43:00,1.64725,1.64735,1.64715,1.64715,868800002.0
2007-11-14 10:44:00,1.64715,1.64715,1.647,1.64705,588900000.0
2007-11-14 10:45:00,1.64705,1.64705,1.6468,1.6469,1002000012.0
2007-11-14 10:46:00,1.6469,1.64715,1.6469,1.6471,382800000.0
2007-11-14 10:47:00,1.64715,1.64735,1.6471,1.64735,539900000.0
2007-11-14 10:48:00,1.64735,1.6474,1.64725,1.64725,684449999.0
2007-11-14 10:49:00,1.64725,1.6473,1.64705,1.6471,851000010.0
2007-11-14 10:50:00,1.64715,1.64725,1.64695,1.64725,481100000.0
2007-11-14 10:51:00,1.64725,1.6473,1.64715,1.6473,557800000.0
2007-11-14 10:52:00,1.6473,1.64735,1.6472,1.64725,1051899976.0
2007-11-14 10:53:00,1.64725,1.64735,1.64725,1.64735,260100000.0
2007-11-14 10:54:00,1.64735,1.64735,1.6472,1.6473,425599998.0
2007-11-14 10:55:00,1.6473,1.64735,1.64705,1.6472,1469499996.0
2007-11-14 10:56:00,1.6472,1.64735,1.64715,1.64735,347400000.0
2007-11-14 10:57:00,1.64735,1.6474,1.64715,1.64725,521900000.0
2007-11-14 10:58:00,1.64725,1.64725,1.64675,1.64685,197700000.0
2007-11-14 10:59:00,1.64685,1.64695,1.6468,1.64695,508300000.0
2007-11-14 11:00:00,1.6469,1.64705,1.6468,1.64685,879100005.0
2007-11-14 11:01:00,1.64685,1.64695,1.6468,1.6469,147100000.0
2007-11-14 11:02:00,1.6469,1.64705,1.64685,1.64705,662499998.0
2007-11-14 11:03:00,1.64705,1.64705,1.6468,1.6468,707600002.0
2007-11-14 11:04:00,1.6468,1.6468,1.64665,1.6467,546500011.0
2007-11-14 11:05:00,1.6467,1.64675,1.64665,1.64675,465700000.0
2007-11-14 11:06:00,1.6467,1.64685,1.6467,1.64675,413699995.0
2007-11-14 11:07:00,1.64675,1.64685,1.6467,1.6468,85200000.0
2007-11-14 11:08:00,1.6468,1.6468,1.64675,1.64675,109100000.0
2007-11-14 11:09:00,1.64675,1.6469,1.64675,1.6468,157200000.0
2007-11-14 11:10:00,1.6468,1.64695,1.6468,1.6469,91700000.0
2007-11-14 11:11:00,1.6469,1.64705,1.6468,1.64705,809299981.0
2007-11-14 11:12:00,1.64705,1.6472,1.64695,1.647,1045399985.0
2007-11-14 11:13:00,1.647,1.647,1.6468,1.6469,854000000.0
2007-11-14 11:14:00,1.6469,1.64705,1.6469,1.64695,447399999.0
2007-11-14 11:15:00,1.64695,1.6471,1.64675,1.64675,1393999991.0
2007-11-14 11:16:00,1.64675,1.64695,1.6466,1.64665,736200006.0
2007-11-14 11:17:00,1.64665,1.64665,1.64585,1.64595,991999993.0
2007-11-14 11:18:00,1.64595,1.6461,1.64585,1.64585,214099999.0
2007-11-14 11:19:00,1.64595,1.6461,1.64585,1.64605,1019200012.0
2007-11-14 11:20:00,1.64605,1.6461,1.6459,1.6459,264199999.0
2007-11-14 11:21:00,1.6459,1.64605,1.6459,1.646,489400009.0
2007-11-14 11:22:00,1.646,1.64605,1.6459,1.64595,321200000.0
2007-11-14 11:23:00,1.64595,1.64595,1.6457,1.6459,282600002.0
2007-11-14 11:24:00,1.64585,1.64585,1.64575,1.64575,196500004.0
2007-11-14 11:25:00,1.64575,1.6458,1.6457,1.64575,235199997.0
2007-11-14 11:26:00,1.64575,1.6458,1.64565,1.64565,223799997.0
2007-11-14 11:27:00,1.64575,1.64585,1.64565,1.64585,359400003.0
2007-11-14 11:28:00,1.64585,1.64615,1.64575,1.64595,330100000.0
2007-11-14 11:29:00,1.64595,1.6461,1.64575,1.64595,737100004.0
2007-11-14 11:30:00,1.6459,1.6464,1.6459,1.6464,696099999.0
2007-11-14 11:31:00,1.6464,1.6464,1.64605,1.64605,262999998.0
2007-11-14 11:32:00,1.64605,1.6461,1.6459,1.64605,534700009.0
2007-11-14 11:33:00,1.64605,1.6461,1.64595,1.64595,278799999.0
2007-11-14 11:34:00,1.64595,1.64605,1.64515,1.6452,478999999.0
2007-11-14 11:35:00,1.64515,1.64585,1.64505,1.64565,1785500001.0
2007-11-14 11:36:00,1.64565,1.6459,1.64535,1.6455,1542199999.0
2007-11-14 11:37:00,1.6455,1.6459,1.6454,1.6459,475099987.0
2007-11-14 11:38:00,1.6459,1.6459,1.64575,1.64585,206699997.0
2007-11-14 11:39:00,1.64585,1.6459,1.6457,1.64585,698899977.0
2007-11-14 11:40:00,1.64585,1.64585,1.64555,1.64565,1259100000.0
2007-11-14 11:41:00,1.64565,1.6459,1.64555,1.64585,1433100006.0
2007-11-14 11:42:00,1.64585,1.64635,1.64585,1.64625,2002900004.0
2007-11-14 11:43:00,1.64625,1.6464,1.6461,1.6461,1255300007.0
2007-11-14 11:44:00,1.6461,1.64615,1.64595,1.64605,914999982.0
2007-11-14 11:45:00,1.64605,1.64615,1.6458,1.6458,370099999.0
2007-11-14 11:46:00,1.6458,1.6463,1.64575,1.64625,726199996.0
2007-11-14 11:47:00,1.64625,1.64625,1.64615,1.64615,139000000.0
2007-11-14 11:48:00,1.64615,1.64615,1.64595,1.64595,1497799959.0
2007-11-14 11:49:00,1.64595,1.6461,1.64585,1.6461,437899987.0
2007-11-14 11:50:00,1.6461,1.6462,1.646,1.64605,871999973.0
2007-11-14 11:51:00,1.64605,1.64615,1.646,1.64605,546099985.0
2007-11-14 11:52:00,1.64605,1.6461,1.64595,1.64605,521900005.0
2007-11-14 11:53:00,1.64605,1.64605,1.64575,1.64585,935399986.0
2007-11-14 11:54:00,1.64575,1.64585,1.6457,1.64575,310100000.0
2007-11-14 11:55:00,1.64575,1.6459,1.6457,1.6459,266799998.0
2007-11-14 11:56:00,1.6459,1.64615,1.64585,1.64605,1097199999.0
2007-11-14 11:57:00,1.64605,1.6463,1.64605,1.64605,1408699962.0
2007-11-14 11:58:00,1.64605,1.6463,1.64605,1.64615,994300001.0
2007-11-14 11:59:00,1.6461,1.64635,1.64585,1.64635,716450005.0
2007-11-14 12:00:00,1.6457,1.6458,1.6454,1.6456,2034000012.0
2007-11-14 12:01:00,1.64635,1.6465,1.64625,1.64635,2034000012.0
2007-11-14 12:02:00,1.64635,1.64635,1.64625,1.64635,903400002.0
2007-11-14 12:03:00,1.64635,1.6469,1.64635,1.64685,1152599985.0
2007-11-14 12:04:00,1.64685,1.64695,1.6466,1.6466,1465499952.0
2007-11-14 12:05:00,1.64665,1.64665,1.64655,1.64655,1281299997.0
2007-11-14 12:06:00,1.6456,1.6457,1.6456,1.6457,1760900001.0
2007-11-14 12:07:00,1.64655,1.64675,1.64655,1.64665,1760900001.0
2007-11-14 12:08:00,1.64665,1.64665,1.6465,1.64665,837399997.0
2007-11-14 12:09:00,1.64665,1.64665,1.6465,1.6466,208899999.0
2007-11-14 12:10:00,1.6466,1.64665,1.64645,1.6466,1665399978.0
2007-11-14 12:11:00,1.6466,1.64695,1.6466,1.64685,1902600014.0
2007-11-14 12:12:00,1.64685,1.64695,1.64665,1.6469,1975500028.0
2007-11-14 12:13:00,1.6469,1.64695,1.6468,1.6469,1169900009.0
2007-11-14 12:14:00,1.6469,1.64705,1.64685,1.64695,1475200011.0
2007-11-14 12:15:00,1.64695,1.64725,1.6468,1.6472,1543499993.0
2007-11-14 12:16:00,1.6472,1.6474,1.6472,1.6474,1890299987.0
2007-11-14 12:17:00,1.6474,1.6474,1.64715,1.64725,956999979.0
2007-11-14 12:18:00,1.64725,1.6473,1.6472,1.64725,598299998.0
2007-11-14 12:19:00,1.6453,1.6453,1.6451,1.6452,850199998.0
2007-11-14 12:20:00,1.64705,1.64725,1.64705,1.6472,850199998.0
2007-11-14 12:21:00,1.6472,1.64735,1.6471,1.64725,1296399999.0
2007-11-14 12:22:00,1.6473,1.6474,1.64725,1.6474,367100004.0
2007-11-14 12:23:00,1.6474,1.6477,1.64735,1.6475,670000004.0
2007-11-14 12:24:00,1.64755,1.64755,1.64705,1.64705,685999993.0
2007-11-14 12:25:00,1.64705,1.64725,1.647,1.6471,654199992.0
2007-11-14 12:26:00,1.64725,1.64745,1.64715,1.6473,1460599987.0
2007-11-14 12:27:00,1.6473,1.6475,1.6473,1.6475,365900001.0
2007-11-14 12:28:00,1.6475,1.6475,1.64735,1.6474,1434599989.0
2007-11-14 12:29:00,1.6474,1.6475,1.6473,1.64745,362400000.0
2007-11-14 12:30:00,1.64745,1.64745,1.6472,1.64725,223600000.0
2007-11-14 12:31:00,1.64725,1.64725,1.64695,1.64705,188300001.0
2007-11-14 12:32:00,1.64705,1.64725,1.64705,1.64715,635000000.0
2007-11-14 12:33:00,1.64715,1.6474,1.647,1.64715,928900000.0
2007-11-14 12:34:00,1.64715,1.64715,1.64695,1.64705,128299999.0
2007-11-14 12:35:00,1.64705,1.64705,1.64645,1.64655,204499999.0
2007-11-14 12:36:00,1.64655,1.64685,1.6465,1.6468,371200004.0
2007-11-14 12:37:00,1.6468,1.64715,1.6467,1.6467,544400005.0
2007-11-14 12:38:00,1.6454,1.6456,1.6451,1.6455,994600012.0
2007-11-14 12:39:00,1.64655,1.6467,1.64635,1.64645,994600012.0
2007-11-14 12:40:00,1.64645,1.64645,1.64625,1.64645,1730200000.0
2007-11-14 12:41:00,1.6454,1.6454,1.6452,1.6453,761199992.0
2007-11-14 12:42:00,1.64635,1.64675,1.64635,1.64645,761199992.0
2007-11-14 12:43:00,1.6464,1.64655,1.64635,1.6464,658100002.0
2007-11-14 12:44:00,1.6464,1.64645,1.64605,1.64605,821699996.0
2007-11-14 12:45:00,1.64605,1.6462,1.64605,1.64615,204700000.0
2007-11-14 12:46:00,1.64615,1.6462,1.6458,1.6462,529900000.0
2007-11-14 12:47:00,1.6462,1.64665,1.6462,1.6465,1179899995.0
2007-11-14 12:48:00,1.6465,1.6466,1.64625,1.6465,1674999997.0
2007-11-14 12:49:00,1.6444,1.6448,1.6443,1.6443,943399996.0
2007-11-14 12:50:00,1.6461,1.6462,1.64585,1.646,943399996.0
2007-11-14 12:51:00,1.6447,1.6449,1.6446,1.6447,284700000.0
2007-11-14 12:52:00,1.6448,1.6448,1.6441,1.6442,284700000.0
2007-11-14 12:53:00,1.6464,1.6467,1.6464,1.64655,284700000.0
2007-11-14 12:54:00,1.64655,1.64655,1.64625,1.64635,702600012.0
2007-11-14 12:55:00,1.64635,1.64635,1.64575,1.64585,719100002.0
2007-11-14 12:56:00,1.64575,1.64615,1.6457,1.64605,877550012.0
2007-11-14 12:57:00,1.64605,1.6465,1.646,1.64615,380100000.0
2007-11-14 12:58:00,1.6442,1.6443,1.6442,1.6443,1204399993.0
2007-11-14 12:59:00,1.64605,1.64625,1.64555,1.64585,1204399993.0
2007-11-14 13:00:00,1.64585,1.64585,1.64545,1.64555,1520499983.0
2007-11-14 13:01:00,1.64555,1.64575,1.64555,1.6457,851300000.0
2007-11-14 13:02:00,1.6457,1.6457,1.64525,1.64535,670600010.0
2007-11-14 13:03:00,1.64535,1.6455,1.64525,1.64545,317100000.0
2007-11-14 13:04:00,1.64545,1.6455,1.6453,1.64535,1040799968.0
2007-11-14 13:05:00,1.64535,1.6458,1.6453,1.6458,905399992.0
2007-11-14 13:06:00,1.6458,1.6459,1.64565,1.6459,874600008.0
2007-11-14 13:07:00,1.6459,1.64605,1.64575,1.64595,353199992.0
2007-11-14 13:08:00,1.6461,1.64635,1.646,1.64625,1158500009.0
2007-11-14 13:09:00,1.64625,1.64635,1.64605,1.6463,695400004.0
2007-11-14 13:10:00,1.6463,1.6463,1.64585,1.64585,513900000.0
2007-11-14 13:11:00,1.64585,1.646,1.6457,1.64575,813500001.0
2007-11-14 13:12:00,1.64575,1.64615,1.6457,1.64615,1531800003.0
2007-11-14 13:13:00,1.64615,1.64615,1.6457,1.64575,820400002.0
2007-11-14 13:14:00,1.6457,1.64605,1.64555,1.64585,1376999998.0
2007-11-14 13:15:00,1.64585,1.6459,1.64515,1.64515,457427798.0
2007-11-14 13:16:00,1.64515,1.64575,1.645,1.64545,1323199998.0
2007-11-14 13:17:00,1.64545,1.6458,1.64545,1.64565,2042900025.0
2007-11-14 13:18:00,1.64565,1.64575,1.64535,1.64535,2091100032.0
2007-11-14 13:19:00,1.64535,1.64545,1.64505,1.64525,1391700015.0
2007-11-14 13:20:00,1.64525,1.6453,1.64505,1.64505,248900000.0
2007-11-14 13:21:00,1.64505,1.6452,1.64495,1.6451,1282300002.0
2007-11-14 13:22:00,1.6451,1.6451,1.64455,1.64475,1614699985.0
2007-11-14 13:23:00,1.64475,1.64485,1.64445,1.6445,977000012.0
2007-11-14 13:24:00,1.6445,1.6449,1.64445,1.6446,1195199998.0
2007-11-14 13:25:00,1.64455,1.6449,1.6445,1.64465,1077499976.0
2007-11-14 13:26:00,1.64475,1.6448,1.64475,1.64475,113500000.0
2007-11-14 13:27:00,1.64475,1.6449,1.64475,1.64485,157200000.0
2007-11-14 13:28:00,1.64485,1.6451,1.64485,1.645,292400001.0
2007-11-14 13:29:00,1.645,1.64515,1.645,1.64505,525299986.0
2007-11-14 13:30:00,1.64505,1.64525,1.64505,1.6451,1901500011.0
2007-11-14 13:31:00,1.6451,1.6452,1.64505,1.64505,1922199989.0
2007-11-14 13:32:00,1.64505,1.64525,1.64505,1.64515,1537099982.0
2007-11-14 13:33:00,1.64515,1.64515,1.64475,1.64475,1041299992.0
2007-11-14 13:34:00,1.64475,1.64505,1.64475,1.64495,1115599987.0
2007-11-14 13:35:00,1.64495,1.64505,1.6448,1.6449,835200012.0
2007-11-14 13:36:00,1.6449,1.645,1.64475,1.6449,1129500011.0
2007-11-14 13:37:00,1.64485,1.64525,1.64485,1.6452,1531200042.0
2007-11-14 13:38:00,1.6452,1.6456,1.6451,1.64555,841200003.0
2007-11-14 13:39:00,1.64555,1.6456,1.6453,1.64555,1182000012.0
2007-11-14 13:40:00,1.64555,1.64555,1.6455,1.6455,145100000.0
2007-11-14 13:41:00,1.6455,1.64555,1.64525,1.64535,236899999.0
2007-11-14 13:42:00,1.6453,1.6454,1.64515,1.64515,392900000.0
2007-11-14 13:43:00,1.64515,1.6454,1.64515,1.64535,304500000.0
2007-11-14 13:44:00,1.64535,1.64535,1.64515,1.6452,179499999.0
2007-11-14 13:45:00,1.6452,1.64525,1.6452,1.6452,102400000.0
2007-11-14 13:46:00,1.6452,1.64525,1.64405,1.6441,1228900005.0
2007-11-14 13:47:00,1.6447,1.6449,1.6447,1.6448,992800003.0
2007-11-14 13:48:00,1.6441,1.6445,1.64405,1.6445,992800003.0
2007-11-14 13:49:00,1.6445,1.64485,1.6443,1.6443,918599997.0
2007-11-14 13:50:00,1.64435,1.6447,1.6442,1.64465,246500001.0
2007-11-14 13:51:00,1.64465,1.6449,1.64465,1.6448,603000000.0
2007-11-14 13:52:00,1.6448,1.6449,1.6442,1.64425,756299997.0
2007-11-14 13:53:00,1.64425,1.6446,1.64425,1.64455,1066399993.0
2007-11-14 13:54:00,1.64455,1.64485,1.6445,1.64455,1062100025.0
2007-11-14 13:55:00,1.6449,1.6449,1.6447,1.6448,1540799978.0
2007-11-14 13:56:00,1.64425,1.6444,1.6442,1.64435,1540799978.0
2007-11-14 13:57:00,1.64435,1.64445,1.64435,1.64435,372100000.0
2007-11-14 13:58:00,1.64435,1.6444,1.6443,1.64435,163600000.0
2007-11-14 13:59:00,1.64435,1.6444,1.6442,1.6443,540999999.0
2007-11-14 14:00:00,1.6443,1.6444,1.6442,1.64435,977299998.0
2007-11-14 14:01:00,1.6444,1.6447,1.6443,1.6443,967700006.0
2007-11-14 14:02:00,1.6443,1.64435,1.6442,1.6442,1531299989.0
2007-11-14 14:03:00,1.6442,1.6443,1.6442,1.6443,363400000.0
2007-11-14 14:04:00,1.6443,1.6443,1.6441,1.6442,1169699974.0
2007-11-14 14:05:00,1.6442,1.6443,1.64415,1.64415,1076100001.0
2007-11-14 14:06:00,1.64415,1.6444,1.64415,1.6444,1389599982.0
2007-11-14 14:07:00,1.6444,1.6444,1.64435,1.6444,796499999.0
2007-11-14 14:08:00,1.6444,1.6444,1.6442,1.6444,1780400011.0
2007-11-14 14:09:00,1.6444,1.64445,1.6443,1.6444,687100002.0
2007-11-14 14:10:00,1.6444,1.6445,1.6443,1.6443,694200002.0
2007-11-14 14:11:00,1.6443,1.6446,1.6442,1.6446,1195800005.0
2007-11-14 14:12:00,1.64425,1.6445,1.6442,1.6444,1195800005.0
2007-11-14 14:13:00,1.6449,1.645,1.6449,1.6449,1270800010.0
2007-11-14 14:14:00,1.6443,1.6445,1.64425,1.64445,1270800010.0
2007-11-14 14:15:00,1.6444,1.6445,1.6443,1.6443,798600005.0
2007-11-14 14:16:00,1.6443,1.6444,1.6441,1.6442,1237100001.0
2007-11-14 14:17:00,1.6449,1.645,1.6448,1.645,793649996.0
2007-11-14 14:18:00,1.64385,1.6439,1.64365,1.64385,793649996.0
2007-11-14 14:19:00,1.6438,1.6439,1.64365,1.6439,417099999.0
2007-11-14 14:20:00,1.6439,1.6439,1.64375,1.64385,243900001.0
2007-11-14 14:21:00,1.64385,1.6441,1.6438,1.64395,737699999.0
2007-11-14 14:22:00,1.644,1.6442,1.64395,1.64415,844399994.0
2007-11-14 14:23:00,1.64415,1.6444,1.64415,1.6443,616499998.0
2007-11-14 14:24:00,1.6443,1.6443,1.644,1.64425,342500001.0
2007-11-14 14:25:00,1.64425,1.64445,1.6442,1.64435,1569900007.0
2007-11-14 14:26:00,1.64435,1.6446,1.6443,1.6446,521800003.0
2007-11-14 14:27:00,1.6446,1.6446,1.64445,1.64445,410499999.0
2007-11-14 14:28:00,1.64445,1.6446,1.6444,1.6445,329000000.0
2007-11-14 14:29:00,1.6454,1.6454,1.6452,1.6452,1322399979.0
2007-11-14 14:30:00,1.6443,1.6446,1.6443,1.6445,1322399979.0
2007-11-14 14:31:00,1.6445,1.6445,1.6444,1.6445,397900001.0
2007-11-14 14:32:00,1.6445,1.6448,1.6444,1.6448,941400007.0
2007-11-14 14:33:00,1.6448,1.6449,1.6445,1.64465,585100000.0
2007-11-14 14:34:00,1.64465,1.64505,1.6446,1.645,820800009.0
2007-11-14 14:35:00,1.645,1.64505,1.6449,1.6449,351600001.0
2007-11-14 14:36:00,1.6449,1.645,1.64465,1.64485,538600000.0
2007-11-14 14:37:00,1.64485,1.6452,1.6448,1.64515,786899996.0
2007-11-14 14:38:00,1.64515,1.64535,1.645,1.64505,1187399995.0
2007-11-14 14:39:00,1.64505,1.64505,1.64485,1.6449,757900004.0
2007-11-14 14:40:00,1.6449,1.6449,1.64485,1.6449,40000000.0
2007-11-14 14:41:00,1.6449,1.6452,1.6448,1.6452,759899981.0
2007-11-14 14:42:00,1.64515,1.64525,1.645,1.64505,935000000.0
2007-11-14 14:43:00,1.64505,1.64515,1.6449,1.6451,605899998.0
2007-11-14 14:44:00,1.64505,1.6451,1.64485,1.645,831600007.0
2007-11-14 14:45:00,1.645,1.645,1.64475,1.6449,746699997.0
2007-11-14 14:46:00,1.6449,1.6449,1.64475,1.64485,1301200000.0
2007-11-14 14:47:00,1.6467,1.6468,1.6464,1.6467,580299999.0
2007-11-14 14:48:00,1.6448,1.645,1.64475,1.64495,580299999.0
2007-11-14 14:49:00,1.64495,1.645,1.6448,1.6448,377200001.0
2007-11-14 14:50:00,1.6448,1.64495,1.6448,1.6448,504599998.0
2007-11-14 14:51:00,1.64485,1.64495,1.6448,1.6449,952600000.0
2007-11-14 14:52:00,1.64485,1.645,1.6448,1.645,553500004.0
2007-11-14 14:53:00,1.645,1.6451,1.64485,1.645,1110399995.0
2007-11-14 14:54:00,1.64495,1.64505,1.6449,1.6449,1303000003.0
2007-11-14 14:55:00,1.6449,1.64495,1.64475,1.64485,550799996.0
2007-11-14 14:56:00,1.64485,1.64485,1.64465,1.6447,276399992.0
2007-11-14 14:57:00,1.64465,1.6447,1.6444,1.6445,1079399989.0
2007-11-14 14:58:00,1.6445,1.6445,1.64435,1.64445,728399992.0
2007-11-14 14:59:00,1.64445,1.6446,1.64445,1.6446,959599989.0
2007-11-14 15:00:00,1.6446,1.6449,1.6445,1.6449,1369399968.0
2007-11-14 15:01:00,1.6449,1.6449,1.6448,1.6448,1252899990.0
2007-11-14 15:02:00,1.6448,1.6449,1.6447,1.6448,897499995.0
2007-11-14 15:03:00,1.6448,1.6448,1.64475,1.6448,828799984.0
2007-11-14 15:04:00,1.6448,1.6448,1.64465,1.64465,501600000.0
2007-11-14 15:05:00,1.64465,1.6447,1.64445,1.6445,1560200011.0
2007-11-14 15:06:00,1.64445,1.6445,1.6443,1.6444,1163499984.0
2007-11-14 15:07:00,1.6459,1.646,1.6457,1.6458,1890999994.0
2007-11-14 15:08:00,1.64435,1.64445,1.64425,1.6443,1890999994.0
2007-11-14 15:09:00,1.6443,1.6447,1.64425,1.6445,2031999997.0
2007-11-14 15:10:00,1.6459,1.6462,1.6459,1.646,1616399999.0
2007-11-14 15:11:00,1.6443,1.6447,1.6443,1.6447,1616399999.0
2007-11-14 15:12:00,1.6447,1.645,1.6447,1.6449,1908600010.0
2007-11-14 15:13:00,1.6449,1.645,1.6448,1.64495,802599997.0
2007-11-14 15:14:00,1.64495,1.645,1.6447,1.64495,1121599996.0
2007-11-14 15:15:00,1.64495,1.64495,1.6447,1.6448,1122500001.0
2007-11-14 15:16:00,1.6448,1.645,1.64475,1.6449,1270900013.0
2007-11-14 15:17:00,1.6449,1.64505,1.6449,1.645,2071300007.0
2007-11-14 15:18:00,1.645,1.64505,1.64495,1.64505,522299998.0
2007-11-14 15:19:00,1.64505,1.64515,1.6449,1.64505,599499994.0
2007-11-14 15:20:00,1.64505,1.64505,1.64475,1.64495,816100011.0
2007-11-14 15:21:00,1.64495,1.64505,1.6449,1.64505,553799999.0
2007-11-14 15:22:00,1.64505,1.64545,1.645,1.64535,469899999.0
2007-11-14 15:23:00,1.64535,1.64565,1.6453,1.64535,615500002.0
2007-11-14 15:24:00,1.6453,1.6456,1.64525,1.6456,428100000.0
2007-11-14 15:25:00,1.6456,1.6457,1.6454,1.64565,649600000.0
2007-11-14 15:26:00,1.64565,1.6458,1.64555,1.6458,542800003.0
2007-11-14 15:27:00,1.6458,1.6458,1.6453,1.64535,968599998.0
2007-11-14 15:28:00,1.64535,1.64545,1.64535,1.6454,462400000.0
2007-11-14 15:29:00,1.6454,1.6454,1.6453,1.6453,299799994.0
2007-11-14 15:30:00,1.6453,1.6462,1.6452,1.64605,626799992.0
2007-11-14 15:31:00,1.64605,1.6462,1.64585,1.6462,1214099980.0
2007-11-14 15:32:00,1.6462,1.6471,1.64605,1.6466,1755699992.0
2007-11-14 15:33:00,1.6466,1.64685,1.6466,1.6467,951300004.0
2007-11-14 15:34:00,1.6467,1.64685,1.64665,1.6467,1380500019.0
2007-11-14 15:35:00,1.6467,1.64715,1.6467,1.6471,1291400002.0
2007-11-14 15:36:00,1.6471,1.6473,1.647,1.647,1511700004.0
2007-11-14 15:37:00,1.647,1.6472,1.64655,1.6466,1139800003.0
2007-11-14 15:38:00,1.6466,1.64705,1.6466,1.6467,1719700000.0
2007-11-14 15:39:00,1.64665,1.647,1.64665,1.6468,1175999995.0
2007-11-14 15:40:00,1.6468,1.6475,1.64675,1.6473,1200699993.0
2007-11-14 15:41:00,1.6473,1.6474,1.6472,1.6473,971200000.0
2007-11-14 15:42:00,1.6472,1.6473,1.647,1.6471,1152100000.0
2007-11-14 15:43:00,1.6471,1.6473,1.6471,1.6472,987200000.0
2007-11-14 15:44:00,1.6472,1.6472,1.64685,1.647,768999999.0
2007-11-14 15:45:00,1.647,1.6471,1.6469,1.647,1070499996.0
2007-11-14 15:46:00,1.647,1.647,1.6466,1.6467,892100001.0
2007-11-14 15:47:00,1.6468,1.6469,1.6465,1.6468,1351600001.0
2007-11-14 15:48:00,1.64675,1.6468,1.6465,1.64665,1616899983.0
2007-11-14 15:49:00,1.6467,1.6469,1.6466,1.6468,1740099994.0
2007-11-14 15:50:00,1.6468,1.6468,1.6467,1.6467,1388600003.0
2007-11-14 15:51:00,1.6467,1.6467,1.6465,1.6466,389100000.0
2007-11-14 15:52:00,1.6466,1.6466,1.6464,1.6464,565800001.0
2007-11-14 15:53:00,1.6464,1.64645,1.6463,1.6464,700499990.0
2007-11-14 15:54:00,1.6463,1.6466,1.6463,1.6465,1031599992.0
2007-11-14 15:55:00,1.6465,1.6466,1.6464,1.64655,616599994.0
2007-11-14 15:56:00,1.64655,1.6466,1.64645,1.6466,729699994.0
2007-11-14 15:57:00,1.6466,1.64675,1.6466,1.64665,592500000.0
2007-11-14 15:58:00,1.64665,1.6467,1.64655,1.6466,1081100001.0
2007-11-14 15:59:00,1.6466,1.6466,1.6465,1.6465,1068400000.0
2007-11-14 16:00:00,1.6465,1.6465,1.64635,1.64635,1159199999.0
2007-11-14 16:01:00,1.6466,1.6467,1.6465,1.6467,1247199994.0
2007-11-14 16:02:00,1.6462,1.6462,1.646,1.646,1247199994.0
2007-11-14 16:03:00,1.646,1.6464,1.6459,1.6464,1594500001.0
2007-11-14 16:04:00,1.6463,1.64635,1.64615,1.6463,1268499996.0
2007-11-14 16:05:00,1.64625,1.64635,1.64605,1.64605,987099986.0
2007-11-14 16:06:00,1.64605,1.64605,1.6457,1.6459,606200002.0
2007-11-14 16:07:00,1.646,1.6461,1.6458,1.6459,817700004.0
2007-11-14 16:08:00,1.6459,1.646,1.6458,1.6458,949900009.0
2007-11-14 16:09:00,1.6459,1.6461,1.6458,1.6461,1537000003.0
2007-11-14 16:10:00,1.6461,1.6463,1.646,1.6461,802599993.0
2007-11-14 16:11:00,1.6461,1.6461,1.64575,1.64575,1258299997.0
2007-11-14 16:12:00,1.64585,1.6459,1.6454,1.64565,1430450008.0
2007-11-14 16:13:00,1.6456,1.6458,1.64545,1.6458,1633300001.0
2007-11-14 16:14:00,1.6458,1.64605,1.6456,1.6457,1418900001.0
2007-11-14 16:15:00,1.64575,1.6458,1.6456,1.64575,1549599993.0
2007-11-14 16:16:00,1.64575,1.6459,1.6455,1.6455,1371499994.0
2007-11-14 16:17:00,1.6455,1.6456,1.6455,1.6455,1646499999.0
2007-11-14 16:18:00,1.6455,1.6456,1.6455,1.6455,1932599997.0
2007-11-14 16:19:00,1.6455,1.6456,1.6455,1.6456,1365399995.0
2007-11-14 16:20:00,1.6466,1.6467,1.6466,1.6466,1112299994.0
2007-11-14 16:21:00,1.6465,1.6466,1.6464,1.6466,1112299994.0
2007-11-14 16:22:00,1.6465,1.6466,1.6464,1.6466,1112299994.0
2007-11-14 16:23:00,1.6465,1.6466,1.6464,1.6465,1112299994.0
2007-11-14 16:24:00,1.646,1.64655,1.646,1.64655,1112299994.0
2007-11-14 16:25:00,1.64655,1.6466,1.6463,1.6465,305299999.0
2007-11-14 16:26:00,1.6465,1.6466,1.6464,1.64655,456400000.0
2007-11-14 16:27:00,1.6465,1.6467,1.64645,1.64655,567350000.0
2007-11-14 16:28:00,1.64655,1.6467,1.64645,1.6465,1507000016.0
2007-11-14 16:29:00,1.6465,1.64655,1.6464,1.6465,907200001.0
2007-11-14 16:30:00,1.6465,1.6466,1.6465,1.6466,826000000.0
2007-11-14 16:31:00,1.6466,1.647,1.6466,1.6469,1126799999.0
2007-11-14 16:32:00,1.6469,1.647,1.64665,1.6468,836199999.0
2007-11-14 16:33:00,1.6468,1.647,1.6466,1.6468,859099998.0
2007-11-14 16:34:00,1.6468,1.6468,1.64655,1.64655,921600000.0
2007-11-14 16:35:00,1.64655,1.6467,1.6464,1.6467,793199999.0
2007-11-14 16:36:00,1.64665,1.6467,1.6464,1.6467,547900001.0
2007-11-14 16:37:00,1.6467,1.6467,1.6466,1.64665,478200001.0
2007-11-14 16:38:00,1.6467,1.6467,1.64655,1.6466,378200000.0
2007-11-14 16:39:00,1.6466,1.6471,1.6465,1.6471,744400006.0
2007-11-14 16:40:00,1.6471,1.6471,1.6468,1.64685,627099997.0
2007-11-14 16:41:00,1.64685,1.647,1.64675,1.6468,293400000.0
2007-11-14 16:42:00,1.6468,1.6468,1.64655,1.64665,98750000.0
2007-11-14 16:43:00,1.64665,1.6467,1.6464,1.64655,429500001.0
2007-11-14 16:44:00,1.6465,1.6469,1.64645,1.6469,769400008.0
2007-11-14 16:45:00,1.6469,1.6469,1.6467,1.6467,190100000.0
2007-11-14 16:46:00,1.6467,1.64705,1.6467,1.64705,165600000.0
2007-11-14 16:47:00,1.64705,1.64705,1.6468,1.6469,869799995.0
2007-11-14 16:48:00,1.6469,1.6469,1.6464,1.64655,1013799999.0
2007-11-14 16:49:00,1.6465,1.64655,1.64575,1.64575,1080999984.0
2007-11-14 16:50:00,1.6458,1.64585,1.6457,1.6458,307500000.0
2007-11-14 16:51:00,1.6458,1.64625,1.6458,1.64625,381699997.0
2007-11-14 16:52:00,1.64625,1.64635,1.64605,1.64625,172300002.0
2007-11-14 16:53:00,1.6462,1.6463,1.6461,1.6462,1567300011.0
2007-11-14 16:54:00,1.64595,1.64615,1.6459,1.64615,1567300011.0
2007-11-14 16:55:00,1.64615,1.64645,1.64615,1.64645,624300000.0
2007-11-14 16:56:00,1.64645,1.6467,1.64635,1.6465,927200006.0
2007-11-14 16:57:00,1.6465,1.64655,1.64615,1.64615,820100000.0
2007-11-14 16:58:00,1.64615,1.6465,1.64605,1.64645,695700000.0
2007-11-14 16:59:00,1.64645,1.6466,1.6461,1.64655,964000010.0
2007-11-14 17:00:00,1.64655,1.6468,1.64645,1.64665,1350300002.0
2007-11-14 17:01:00,1.64665,1.6468,1.6466,1.6467,573900001.0
2007-11-14 17:02:00,1.64675,1.6469,1.64655,1.6469,923100005.0
2007-11-14 17:03:00,1.6469,1.64705,1.64675,1.64685,1341400020.0
2007-11-14 17:04:00,1.64685,1.647,1.64665,1.64665,642000009.0
2007-11-14 17:05:00,1.64665,1.64665,1.6463,1.6464,1067000003.0
2007-11-14 17:06:00,1.64635,1.64635,1.6461,1.6462,836400003.0
2007-11-14 17:07:00,1.6462,1.6462,1.64585,1.64595,337600000.0
2007-11-14 17:08:00,1.6466,1.6466,1.6463,1.6463,2116100057.0
2007-11-14 17:09:00,1.6458,1.6459,1.6457,1.6458,2116100057.0
2007-11-14 17:10:00,1.6462,1.6463,1.6461,1.6462,1621799994.0
2007-11-14 17:11:00,1.6461,1.6462,1.6457,1.6457,1621799994.0
2007-11-14 17:12:00,1.6456,1.6462,1.6456,1.6462,1621799994.0
2007-11-14 17:13:00,1.6463,1.6463,1.646,1.6462,1621799994.0
2007-11-14 17:14:00,1.6461,1.6462,1.6458,1.6458,1621799994.0
2007-11-14 17:15:00,1.6459,1.64595,1.6458,1.6459,1621799994.0
2007-11-14 17:16:00,1.6458,1.6459,1.6458,1.6458,1884900014.0
2007-11-14 17:17:00,1.6459,1.646,1.6458,1.6458,1884900014.0
2007-11-14 17:18:00,1.64625,1.64665,1.64625,1.6466,1884900014.0
2007-11-14 17:19:00,1.646,1.6461,1.646,1.646,741000003.0
2007-11-14 17:20:00,1.6461,1.6461,1.646,1.6461,741000003.0
2007-11-14 17:21:00,1.6466,1.64665,1.6465,1.6466,741000003.0
2007-11-14 17:22:00,1.6466,1.6466,1.6465,1.6466,1682700030.0
2007-11-14 17:23:00,1.6466,1.6466,1.6465,1.6465,1850199987.0
2007-11-14 17:24:00,1.6464,1.6464,1.6463,1.6464,711399997.0
2007-11-14 17:25:00,1.6464,1.6464,1.6462,1.6462,711399997.0
2007-11-14 17:26:00,1.6462,1.6462,1.6458,1.6459,1448699994.0
2007-11-14 17:27:00,1.6459,1.646,1.64585,1.6459,662199994.0
2007-11-14 17:28:00,1.6459,1.646,1.64575,1.646,1232700005.0
2007-11-14 17:29:00,1.646,1.646,1.64575,1.6458,2059599991.0
2007-11-14 17:30:00,1.64575,1.646,1.64575,1.6458,1282700014.0
2007-11-14 17:31:00,1.6458,1.6459,1.64575,1.6458,842499997.0
2007-11-14 17:32:00,1.6458,1.6458,1.6456,1.6457,1265250000.0
2007-11-14 17:33:00,1.6458,1.646,1.6455,1.6455,1538300015.0
2007-11-14 17:34:00,1.6455,1.6455,1.64515,1.6455,1604899985.0
2007-11-14 17:35:00,1.6455,1.6457,1.6455,1.6456,757200002.0
2007-11-14 17:36:00,1.6456,1.6457,1.6456,1.6457,1062400011.0
2007-11-14 17:37:00,1.6457,1.6457,1.6455,1.6456,1078699996.0
2007-11-14 17:38:00,1.6456,1.6457,1.6455,1.6456,1295099999.0
2007-11-14 17:39:00,1.6455,1.6456,1.64545,1.64545,1592400003.0
2007-11-14 17:40:00,1.6467,1.6468,1.6465,1.6467,832899997.0
2007-11-14 17:41:00,1.6466,1.6467,1.6466,1.6467,832899997.0
2007-11-14 17:42:00,1.6453,1.6455,1.6453,1.6454,832899997.0
2007-11-14 17:43:00,1.6454,1.6457,1.6453,1.64555,1459799997.0
2007-11-14 17:44:00,1.6468,1.6469,1.6467,1.6469,1695399988.0
2007-11-14 17:45:00,1.6458,1.6459,1.64555,1.6459,1695399988.0
2007-11-14 17:46:00,1.64585,1.6459,1.64575,1.64585,822900002.0
2007-11-14 17:47:00,1.64585,1.646,1.6458,1.6459,700100005.0
2007-11-14 17:48:00,1.6459,1.6459,1.64585,1.6459,640500000.0
2007-11-14 17:49:00,1.64585,1.6461,1.64585,1.64605,1715599985.0
2007-11-14 17:50:00,1.64605,1.6462,1.64605,1.6462,1305099978.0
2007-11-14 17:51:00,1.6462,1.6462,1.646,1.6461,1898699998.0
2007-11-14 17:52:00,1.6462,1.6462,1.646,1.64615,1212400005.0
2007-11-14 17:53:00,1.64615,1.6463,1.6461,1.6463,1313200002.0
2007-11-14 17:54:00,1.6463,1.6463,1.646,1.6461,973900014.0
2007-11-14 17:55:00,1.646,1.6461,1.6459,1.6459,865100008.0
2007-11-14 17:56:00,1.6459,1.646,1.6457,1.6457,744700000.0
2007-11-14 17:57:00,1.6457,1.6462,1.6457,1.6462,683300004.0
2007-11-14 18:00:00,1.6467,1.6467,1.6463,1.6464,993400003.0
2007-11-14 18:01:00,1.6464,1.6472,1.6464,1.6469,1238950004.0
2007-11-14 18:02:00,1.6469,1.6471,1.6469,1.647,666100000.0
2007-11-14 18:03:00,1.647,1.647,1.6469,1.647,795000003.0
2007-11-14 18:04:00,1.647,1.6471,1.64685,1.647,953300004.0
2007-11-14 18:05:00,1.647,1.647,1.6469,1.64695,671800001.0
2007-11-14 18:06:00,1.64695,1.647,1.6468,1.64685,1580500000.0
2007-11-14 18:07:00,1.64685,1.647,1.64675,1.6468,523800000.0
2007-11-14 18:08:00,1.6468,1.6468,1.64635,1.6464,658100000.0
2007-11-14 18:09:00,1.6464,1.6464,1.64625,1.6464,1135999993.0
2007-11-14 18:10:00,1.6464,1.6464,1.6462,1.6462,747600002.0
2007-11-14 18:11:00,1.6462,1.64625,1.64575,1.64575,1076400022.0
2007-11-14 18:12:00,1.64575,1.6463,1.6457,1.6463,1346800016.0
2007-11-14 18:13:00,1.64625,1.6464,1.6461,1.64625,1445900004.0
2007-11-14 18:14:00,1.647,1.6473,1.647,1.6473,580199999.0
2007-11-14 18:15:00,1.64585,1.646,1.6458,1.6459,580199999.0
2007-11-14 18:16:00,1.6459,1.64595,1.6458,1.6458,772900006.0
2007-11-14 18:17:00,1.6458,1.646,1.6458,1.6459,536600001.0
2007-11-14 18:18:00,1.6459,1.6459,1.6458,1.6459,1737800002.0
2007-11-14 18:19:00,1.6459,1.6462,1.6459,1.646,1578700011.0
2007-11-14 18:20:00,1.646,1.6462,1.64595,1.6462,1724300002.0
2007-11-14 18:21:00,1.6462,1.6463,1.64605,1.6463,493400000.0
2007-11-14 18:22:00,1.6463,1.6463,1.64615,1.64615,834600000.0
2007-11-14 18:23:00,1.6462,1.64645,1.64615,1.6464,1358999982.0
2007-11-14 18:24:00,1.6464,1.6465,1.6464,1.6464,623699999.0
2007-11-14 18:25:00,1.6464,1.6466,1.6464,1.6466,584400000.0
2007-11-14 18:26:00,1.6466,1.6466,1.6464,1.6465,556100000.0
2007-11-14 18:27:00,1.6465,1.6466,1.64625,1.64645,1137400002.0
2007-11-14 18:28:00,1.6465,1.6465,1.6461,1.6462,1036600002.0
2007-11-14 18:29:00,1.6462,1.6465,1.64615,1.6465,1478800018.0
2007-11-14 18:30:00,1.6465,1.6468,1.64635,1.6467,974000001.0
2007-11-14 18:31:00,1.6467,1.6468,1.64655,1.6466,1046699991.0
2007-11-14 18:32:00,1.6466,1.6468,1.6466,1.6468,883900002.0
2007-11-14 18:33:00,1.6467,1.6468,1.64655,1.6467,851100002.0
2007-11-14 18:34:00,1.6467,1.64695,1.64655,1.64695,1089500012.0
2007-11-14 18:35:00,1.64695,1.647,1.64685,1.647,812099999.0
2007-11-14 18:36:00,1.6469,1.6469,1.6467,1.6467,575299999.0
2007-11-14 18:37:00,1.6467,1.64675,1.64655,1.6466,1402299998.0
2007-11-14 18:38:00,1.6466,1.6466,1.64635,1.6465,1291500014.0
2007-11-14 18:39:00,1.64655,1.6469,1.64645,1.6469,1450200009.0
2007-11-14 18:40:00,1.6469,1.6469,1.64655,1.6467,1421399993.0
2007-11-14 18:41:00,1.6467,1.6468,1.6467,1.6468,626000000.0
2007-11-14 18:42:00,1.6468,1.6469,1.64645,1.6469,966200015.0
2007-11-14 18:43:00,1.6469,1.6469,1.6467,1.64675,688400000.0
2007-11-14 18:44:00,1.64675,1.647,1.64675,1.6469,462500000.0
2007-11-14 18:45:00,1.6469,1.647,1.6468,1.6469,636000007.0
2007-11-14 18:46:00,1.6469,1.6473,1.6469,1.64725,769500003.0
2007-11-14 18:47:00,1.64725,1.6474,1.647,1.647,851299997.0
2007-11-14 18:48:00,1.647,1.6471,1.6469,1.6469,430600000.0
2007-11-14 18:49:00,1.6469,1.6469,1.64665,1.6468,653100000.0
2007-11-14 18:50:00,1.6468,1.6468,1.64665,1.6467,351200000.0
2007-11-14 18:51:00,1.6467,1.6471,1.64665,1.647,553800001.0
2007-11-14 18:52:00,1.647,1.64705,1.6467,1.6467,888400003.0
2007-11-14 18:53:00,1.6467,1.64675,1.6467,1.64675,670400010.0
2007-11-14 18:54:00,1.64675,1.64685,1.64655,1.6467,794200002.0
2007-11-14 18:55:00,1.64665,1.6467,1.6462,1.6463,757900002.0
2007-11-14 18:56:00,1.6463,1.6464,1.64625,1.6463,584199995.0
2007-11-14 18:57:00,1.6463,1.6466,1.6463,1.6463,648000002.0
2007-11-14 18:58:00,1.6463,1.64635,1.64625,1.6463,1036699994.0
2007-11-14 18:59:00,1.6463,1.64645,1.64625,1.64635,844800005.0
2007-11-14 19:00:00,1.64635,1.64695,1.64635,1.64665,834099997.0
2007-11-14 19:01:00,1.64665,1.64665,1.64635,1.64645,401200000.0
2007-11-14 19:02:00,1.64645,1.64645,1.64645,1.64645,179400000.0
2007-11-14 19:03:00,1.64645,1.64665,1.64635,1.64665,583300000.0
2007-11-14 19:04:00,1.64665,1.64675,1.64645,1.64665,492800000.0
2007-11-14 19:05:00,1.64665,1.64665,1.64665,1.64665,180000000.0
2007-11-14 19:06:00,1.64665,1.64695,1.6466,1.64695,563800000.0
2007-11-14 19:07:00,1.647,1.64715,1.64685,1.64705,548500000.0
2007-11-14 19:08:00,1.64705,1.64715,1.647,1.64705,477600000.0
2007-11-14 19:09:00,1.647,1.6471,1.64695,1.647,283200000.0
2007-11-14 19:10:00,1.647,1.6471,1.647,1.6471,132400000.0
2007-11-14 19:11:00,1.6471,1.6471,1.6469,1.6471,266300000.0
2007-11-14 19:12:00,1.6471,1.6471,1.64695,1.64695,139100000.0
2007-11-14 19:13:00,1.64695,1.6472,1.64695,1.6472,181500000.0
2007-11-14 19:14:00,1.6472,1.6475,1.6472,1.64745,351200000.0
2007-11-14 19:15:00,1.64745,1.6478,1.64745,1.6477,262200000.0
2007-11-14 19:16:00,1.6477,1.6479,1.6476,1.6478,461500000.0
2007-11-14 19:17:00,1.6478,1.6479,1.6477,1.6478,252000000.0
2007-11-14 19:18:00,1.6478,1.6479,1.6477,1.6479,368299999.0
2007-11-14 19:19:00,1.64785,1.648,1.64775,1.6478,474600000.0
2007-11-14 19:20:00,1.6478,1.6479,1.6477,1.6479,399700000.0
2007-11-14 19:21:00,1.6479,1.6482,1.6479,1.6481,733699997.0
2007-11-14 19:22:00,1.6482,1.6482,1.648,1.6481,408099999.0
2007-11-14 19:23:00,1.6481,1.6482,1.648,1.6481,233600000.0
2007-11-14 19:24:00,1.6481,1.6481,1.6479,1.6479,373400000.0
2007-11-14 19:25:00,1.6479,1.6483,1.64785,1.6483,509300002.0
2007-11-14 19:26:00,1.6483,1.6486,1.6483,1.6485,666600000.0
2007-11-14 19:27:00,1.6485,1.6486,1.64845,1.6485,468200002.0
2007-11-14 19:28:00,1.6485,1.6487,1.64835,1.6487,721900002.0
2007-11-14 19:29:00,1.6487,1.6487,1.6485,1.6486,252800000.0
2007-11-14 19:30:00,1.6486,1.6486,1.6485,1.6486,322300000.0
2007-11-14 19:31:00,1.6486,1.6486,1.64845,1.6486,339800000.0
2007-11-14 19:32:00,1.64855,1.6486,1.64835,1.64835,214000000.0
2007-11-14 19:33:00,1.6483,1.6484,1.64815,1.6482,259999997.0
2007-11-14 19:34:00,1.6482,1.6482,1.6481,1.6482,300800000.0
2007-11-14 19:35:00,1.6482,1.6482,1.64795,1.64795,307900000.0
2007-11-14 19:36:00,1.648,1.648,1.64785,1.6479,974699998.0
2007-11-14 19:37:00,1.6479,1.64805,1.64785,1.64805,600299989.0
2007-11-14 19:38:00,1.64805,1.64815,1.64785,1.6481,540500000.0
2007-11-14 19:39:00,1.6481,1.64825,1.64805,1.6482,339000000.0
2007-11-14 19:40:00,1.6482,1.64835,1.6481,1.6482,483100000.0
2007-11-14 19:41:00,1.6482,1.64825,1.6481,1.6482,449500001.0
2007-11-14 19:42:00,1.6482,1.6482,1.6481,1.64815,526300000.0
2007-11-14 19:43:00,1.64815,1.6482,1.6481,1.64815,410100000.0
2007-11-14 19:44:00,1.64815,1.64815,1.6481,1.6481,381600000.0
2007-11-14 19:45:00,1.6481,1.6481,1.6479,1.64795,342000000.0
2007-11-14 19:46:00,1.6479,1.6482,1.6479,1.6482,395900000.0
2007-11-14 19:47:00,1.6482,1.6482,1.64815,1.6482,206000000.0
2007-11-14 19:48:00,1.6482,1.6483,1.64795,1.648,513200000.0
2007-11-14 19:49:00,1.648,1.64805,1.64785,1.64785,519899999.0
2007-11-14 19:50:00,1.64785,1.6482,1.6478,1.64805,848700002.0
2007-11-14 19:51:00,1.64805,1.6481,1.6478,1.64785,658100000.0
2007-11-14 19:52:00,1.64785,1.64805,1.64785,1.64785,408000000.0
2007-11-14 19:53:00,1.64785,1.64785,1.64755,1.6476,775399999.0
2007-11-14 19:54:00,1.6476,1.6477,1.64755,1.64765,300400000.0
2007-11-14 19:55:00,1.64765,1.6477,1.64735,1.6474,634600000.0
2007-11-14 19:56:00,1.6474,1.6474,1.6472,1.64725,529600000.0
2007-11-14 19:57:00,1.64725,1.6473,1.6472,1.6473,377000000.0
2007-11-14 19:58:00,1.6473,1.6473,1.64705,1.64705,474899999.0
2007-11-14 19:59:00,1.64705,1.64705,1.64675,1.64685,410200000.0
2007-11-14 20:00:00,1.64685,1.64695,1.6466,1.6469,704199998.0
2007-11-14 20:01:00,1.6469,1.6469,1.64675,1.6469,422500000.0
2007-11-14 20:02:00,1.6469,1.64695,1.64675,1.64675,525700000.0
2007-11-14 20:03:00,1.64675,1.64695,1.6467,1.6468,468300000.0
2007-11-14 20:04:00,1.6468,1.64685,1.6467,1.64685,533199999.0
2007-11-14 20:05:00,1.64685,1.64685,1.64665,1.64675,1295300008.0
2007-11-14 20:06:00,1.6467,1.6468,1.6467,1.64675,306800000.0
2007-11-14 20:07:00,1.6467,1.6467,1.64665,1.6467,254400010.0
2007-11-14 20:08:00,1.6467,1.6468,1.64665,1.6468,471499996.0
2007-11-14 20:09:00,1.6468,1.6468,1.6467,1.6467,199100000.0
2007-11-14 20:10:00,1.6467,1.64685,1.6467,1.6467,284400000.0
2007-11-14 20:11:00,1.6467,1.64695,1.64665,1.6469,389899998.0
2007-11-14 20:12:00,1.6469,1.6471,1.64685,1.64705,578599997.0
2007-11-14 20:13:00,1.64705,1.64755,1.647,1.64755,450799999.0
2007-11-14 20:14:00,1.64755,1.64755,1.6474,1.6474,324100000.0
2007-11-14 20:15:00,1.6474,1.64755,1.6474,1.6474,222000000.0
2007-11-14 20:16:00,1.6474,1.6475,1.6474,1.64745,130800000.0
2007-11-14 20:17:00,1.64745,1.64745,1.64745,1.64745,848000000.0
2007-11-14 20:18:00,1.64745,1.6475,1.64735,1.6474,703699996.0
2007-11-14 20:19:00,1.6474,1.6475,1.6474,1.6474,344199999.0
2007-11-14 20:20:00,1.64735,1.6474,1.6472,1.6472,1497600001.0
2007-11-14 20:21:00,1.6472,1.6473,1.6471,1.6471,861299999.0
2007-11-14 20:22:00,1.6471,1.6475,1.6471,1.6474,1560899982.0
2007-11-14 20:23:00,1.6474,1.6475,1.64735,1.64745,984700007.0
2007-11-14 20:24:00,1.6475,1.6478,1.6475,1.6478,517600004.0
2007-11-14 20:25:00,1.6478,1.6478,1.64775,1.6478,912900000.0
2007-11-14 20:26:00,1.6478,1.6478,1.64775,1.6478,253000000.0
2007-11-14 20:27:00,1.6478,1.6478,1.6478,1.6478,378700000.0
2007-11-14 20:28:00,1.6478,1.6478,1.64755,1.6478,637700001.0
2007-11-14 20:29:00,1.6478,1.64805,1.6478,1.64795,825000000.0
2007-11-14 20:30:00,1.64795,1.6481,1.6479,1.64795,826100001.0
2007-11-14 20:31:00,1.648,1.6482,1.64795,1.648,1217600006.0
2007-11-14 20:32:00,1.648,1.64805,1.648,1.648,796700000.0
2007-11-14 20:33:00,1.648,1.64805,1.64785,1.648,621900002.0
2007-11-14 20:34:00,1.648,1.6483,1.6479,1.6483,853599999.0
2007-11-14 20:35:00,1.6483,1.6483,1.64805,1.6481,607900002.0
2007-11-14 20:36:00,1.6481,1.6481,1.648,1.64805,372700000.0
2007-11-14 20:37:00,1.64805,1.6481,1.6479,1.648,872600000.0
2007-11-14 20:38:00,1.6481,1.64835,1.648,1.648,1390799996.0
2007-11-14 20:39:00,1.648,1.6481,1.6479,1.6479,670100000.0
2007-11-14 20:40:00,1.6479,1.6479,1.6478,1.6478,878200003.0
2007-11-14 20:41:00,1.6478,1.6478,1.64775,1.64775,1866100004.0
2007-11-14 20:42:00,1.6478,1.6478,1.64775,1.6478,407900004.0
2007-11-14 20:43:00,1.6478,1.6478,1.6477,1.6477,928499999.0
2007-11-14 20:44:00,1.6477,1.6477,1.64735,1.6477,2040000023.0
2007-11-14 20:45:00,1.6477,1.6477,1.64755,1.6476,429900000.0
2007-11-14 20:46:00,1.6476,1.6476,1.6475,1.6476,1280400002.0
2007-11-14 20:47:00,1.6476,1.64765,1.6475,1.6476,1248599998.0
2007-11-14 20:48:00,1.6476,1.64805,1.6476,1.6479,1699599998.0
2007-11-14 20:49:00,1.6479,1.648,1.6479,1.64795,649200001.0
2007-11-14 20:50:00,1.64795,1.6483,1.6479,1.64815,1208600003.0
2007-11-14 20:51:00,1.6481,1.64815,1.6479,1.64805,625300001.0
2007-11-14 20:52:00,1.64805,1.64815,1.64785,1.64815,1003000003.0
2007-11-14 20:53:00,1.64815,1.6482,1.64805,1.6481,314299999.0
2007-11-14 20:54:00,1.64815,1.6482,1.6481,1.6482,298500000.0
2007-11-14 20:55:00,1.6482,1.6482,1.6481,1.6481,91300000.0
2007-11-14 20:56:00,1.6481,1.64815,1.64795,1.6481,838400011.0
2007-11-14 20:57:00,1.6481,1.64815,1.6479,1.6479,560400002.0
2007-11-14 20:58:00,1.6479,1.6479,1.64785,1.6479,1241900012.0
2007-11-14 20:59:00,1.6479,1.648,1.6478,1.6478,1093400004.0
2007-11-14 21:00:00,1.64775,1.64785,1.64745,1.64755,1343799997.0
2007-11-14 21:01:00,1.64755,1.64755,1.6475,1.64755,343600000.0
2007-11-14 21:02:00,1.64755,1.64755,1.64745,1.6475,959400002.0
2007-11-14 21:03:00,1.64745,1.6476,1.64745,1.64755,854000002.0
2007-11-14 21:04:00,1.64755,1.64755,1.64745,1.6475,1064400003.0
2007-11-14 21:05:00,1.6475,1.64755,1.64745,1.64745,1046800000.0
2007-11-14 21:06:00,1.64745,1.6475,1.64745,1.6475,502299992.0
2007-11-14 21:07:00,1.6475,1.6475,1.64735,1.6474,1689599992.0
2007-11-14 21:08:00,1.6474,1.6475,1.6474,1.6475,584999990.0
2007-11-14 21:09:00,1.6475,1.64775,1.64745,1.64765,2075500006.0
2007-11-14 21:10:00,1.64765,1.6477,1.6476,1.64765,422300000.0
2007-11-14 21:11:00,1.64765,1.6477,1.6476,1.6477,1086300007.0
2007-11-14 21:12:00,1.64765,1.6478,1.64755,1.6478,733300005.0
2007-11-14 21:13:00,1.6478,1.64815,1.6478,1.64795,651100000.0
2007-11-14 21:14:00,1.648,1.6484,1.64795,1.6483,912400007.0
2007-11-14 21:15:00,1.6483,1.6483,1.64815,1.64815,447699998.0
2007-11-14 21:16:00,1.64825,1.64825,1.64805,1.6482,794400001.0
2007-11-14 21:17:00,1.6482,1.6482,1.64795,1.648,604400004.0
2007-11-14 21:18:00,1.64795,1.6481,1.6478,1.64785,996799999.0
2007-11-14 21:19:00,1.64785,1.64795,1.6477,1.6479,2030500003.0
2007-11-14 21:20:00,1.6479,1.64835,1.64775,1.64805,1634499998.0
2007-11-14 21:21:00,1.64805,1.6483,1.64795,1.64815,1263800005.0
2007-11-14 21:22:00,1.64815,1.6484,1.64815,1.6483,1247999996.0
2007-11-14 21:23:00,1.6483,1.64835,1.64825,1.64825,486400000.0
2007-11-14 21:24:00,1.64825,1.6484,1.64815,1.6483,921999994.0
2007-11-14 21:25:00,1.6483,1.6484,1.64825,1.6483,644200000.0
2007-11-14 21:26:00,1.6483,1.64865,1.6483,1.64855,1014199991.0
2007-11-14 21:27:00,1.64855,1.64855,1.64845,1.64855,539600001.0
2007-11-14 21:28:00,1.64855,1.6487,1.64845,1.64865,593500002.0
2007-11-14 21:29:00,1.64865,1.64865,1.64835,1.6485,632100004.0
2007-11-14 21:30:00,1.6485,1.6486,1.64845,1.6486,334900000.0
2007-11-14 21:31:00,1.6486,1.64875,1.6485,1.64865,823299999.0
2007-11-14 21:32:00,1.64865,1.649,1.6486,1.649,489800000.0
2007-11-14 21:33:00,1.649,1.649,1.6487,1.64875,669500000.0
2007-11-14 21:34:00,1.64875,1.6489,1.6487,1.64875,651100001.0
2007-11-14 21:35:00,1.6488,1.64885,1.6485,1.6485,451900000.0
2007-11-14 21:36:00,1.6485,1.6489,1.6484,1.6489,864100008.0
2007-11-14 21:37:00,1.6489,1.6489,1.6488,1.6488,244800000.0
2007-11-14 21:38:00,1.6488,1.6488,1.64865,1.64865,484700000.0
2007-11-14 21:39:00,1.64865,1.6487,1.64845,1.6485,809900007.0
2007-11-14 21:40:00,1.6485,1.64855,1.64825,1.6484,726799999.0
2007-11-14 21:41:00,1.6485,1.6485,1.64825,1.64825,477600000.0
2007-11-14 21:42:00,1.64825,1.6483,1.6482,1.6483,380800000.0
2007-11-14 21:43:00,1.6483,1.64835,1.64805,1.64815,925100014.0
2007-11-14 21:44:00,1.64815,1.6482,1.64805,1.64805,313699999.0
2007-11-14 21:45:00,1.6481,1.6488,1.64805,1.6488,992299990.0
2007-11-14 21:46:00,1.6488,1.649,1.6487,1.649,394000000.0
2007-11-14 21:47:00,1.649,1.649,1.6489,1.64895,433500000.0
2007-11-14 21:48:00,1.6489,1.6489,1.64865,1.6488,232800000.0
2007-11-14 21:49:00,1.6488,1.6488,1.64845,1.6485,273600000.0
2007-11-14 21:50:00,1.6485,1.6487,1.64845,1.6487,332500000.0
2007-11-14 21:51:00,1.6487,1.6487,1.6486,1.6487,227500002.0
2007-11-14 21:52:00,1.6487,1.6487,1.6486,1.6487,279400000.0
2007-11-14 21:53:00,1.6487,1.64885,1.6486,1.6486,441900000.0
2007-11-14 21:54:00,1.6486,1.64875,1.6484,1.6485,638300001.0
2007-11-14 21:55:00,1.6485,1.6485,1.6484,1.6485,420900000.0
2007-11-14 21:56:00,1.6485,1.6489,1.6484,1.6489,567800000.0
2007-11-14 21:57:00,1.6489,1.6489,1.6485,1.6487,658500000.0
2007-11-14 21:58:00,1.64875,1.6489,1.64865,1.64875,458300000.0
2007-11-14 21:59:00,1.6488,1.6488,1.6486,1.64875,522100000.0
2007-11-14 22:00:00,1.64875,1.64875,1.6484,1.64845,788700000.0
2007-11-14 22:01:00,1.64845,1.64845,1.64775,1.64775,1325599991.0
2007-11-14 22:02:00,1.64775,1.6482,1.64775,1.6481,617900002.0
2007-11-14 22:03:00,1.6481,1.6481,1.64785,1.64785,326800000.0
2007-11-14 22:04:00,1.6478,1.64785,1.6476,1.6477,478750000.0
2007-11-14 22:05:00,1.6477,1.64775,1.6475,1.64765,680149999.0
2007-11-14 22:06:00,1.64765,1.64815,1.64765,1.64805,632250000.0
2007-11-14 22:07:00,1.64805,1.64845,1.64805,1.64845,1012799997.0
2007-11-14 22:08:00,1.64845,1.64845,1.64835,1.6484,308099997.0
2007-11-14 22:09:00,1.6484,1.64845,1.64835,1.64835,349100000.0
2007-11-14 22:10:00,1.64835,1.6484,1.6483,1.64835,267100000.0
2007-11-14 22:11:00,1.64835,1.64845,1.6483,1.64835,203099997.0
2007-11-14 22:12:00,1.64835,1.64845,1.64815,1.64845,469700000.0
2007-11-14 22:13:00,1.64845,1.64865,1.64835,1.64855,534900000.0
2007-11-14 22:14:00,1.64855,1.6486,1.64845,1.6485,579200001.0
2007-11-14 22:15:00,1.6485,1.64865,1.6485,1.64865,539300000.0
2007-11-14 22:16:00,1.64865,1.64865,1.64865,1.64865,332000000.0
2007-11-14 22:17:00,1.64865,1.64865,1.6486,1.6486,478100000.0
2007-11-14 22:18:00,1.6486,1.6486,1.64845,1.6485,776900018.0
2007-11-14 22:19:00,1.6485,1.6485,1.6484,1.64845,406899998.0
2007-11-14 22:20:00,1.64845,1.6485,1.6484,1.6484,370400000.0
2007-11-14 22:21:00,1.6484,1.6484,1.64825,1.64825,280900000.0
2007-11-14 22:22:00,1.64825,1.64835,1.6482,1.6482,301900000.0
2007-11-14 22:23:00,1.64795,1.64805,1.6478,1.64795,718300000.0
2007-11-14 22:24:00,1.64795,1.6485,1.64785,1.64835,914899991.0
2007-11-14 22:25:00,1.64835,1.6484,1.64825,1.64825,726999998.0
2007-11-14 22:26:00,1.64825,1.64835,1.64825,1.64825,539800000.0
2007-11-14 22:27:00,1.64825,1.64835,1.64805,1.64805,410900000.0
2007-11-14 22:28:00,1.64805,1.6481,1.6479,1.64795,542099992.0
2007-11-14 22:29:00,1.6479,1.64795,1.6478,1.6479,665399996.0
2007-11-14 22:30:00,1.6479,1.6479,1.6478,1.64785,320300000.0
2007-11-14 22:31:00,1.64785,1.648,1.64775,1.64795,1193599992.0
2007-11-14 22:32:00,1.648,1.6483,1.6479,1.6481,824000000.0
2007-11-14 22:33:00,1.6481,1.64815,1.64795,1.64815,244400000.0
2007-11-14 22:34:00,1.64815,1.6483,1.6479,1.64805,538099999.0
2007-11-14 22:35:00,1.64805,1.64835,1.64805,1.6481,587899997.0
2007-11-14 22:36:00,1.6481,1.6483,1.648,1.64805,372100000.0
2007-11-14 22:37:00,1.64805,1.64815,1.64765,1.64775,467200000.0
2007-11-14 22:38:00,1.64775,1.64815,1.64775,1.64815,463500000.0
2007-11-14 22:39:00,1.64815,1.64815,1.64795,1.64795,349500000.0
2007-11-14 22:40:00,1.648,1.648,1.64725,1.64725,494400000.0
2007-11-14 22:41:00,1.6473,1.6475,1.647,1.647,869499999.0
2007-11-14 22:42:00,1.647,1.6476,1.647,1.6473,926850001.0
2007-11-14 22:43:00,1.6474,1.6476,1.6471,1.64745,975000002.0
2007-11-14 22:44:00,1.64745,1.64765,1.64725,1.64745,850500002.0
2007-11-14 22:45:00,1.64745,1.64755,1.64715,1.6475,602700000.0
2007-11-14 22:46:00,1.6475,1.6475,1.6473,1.6473,1263799998.0
2007-11-14 22:47:00,1.6473,1.64755,1.6471,1.64735,1464600003.0
2007-11-14 22:48:00,1.64735,1.6476,1.64725,1.6476,1002499997.0
2007-11-14 22:49:00,1.6476,1.6476,1.6472,1.6474,589200000.0
2007-11-14 22:50:00,1.6474,1.6474,1.6469,1.6469,775800001.0
2007-11-14 22:51:00,1.6469,1.647,1.64635,1.64645,1372600007.0
2007-11-14 22:52:00,1.64645,1.6467,1.64635,1.64645,1114200001.0
2007-11-14 22:53:00,1.6464,1.6465,1.64625,1.6465,1266099999.0
2007-11-14 22:54:00,1.6465,1.6468,1.6463,1.6464,650400000.0
2007-11-14 22:55:00,1.6464,1.6467,1.6463,1.6466,1249799994.0
2007-11-14 22:56:00,1.6466,1.64695,1.6466,1.6469,629199999.0
2007-11-14 22:57:00,1.6469,1.64725,1.6468,1.6469,914399999.0
2007-11-14 22:58:00,1.6469,1.6469,1.64665,1.64685,558800000.0
2007-11-14 22:59:00,1.64685,1.6469,1.64675,1.64675,999799999.0
2007-11-14 23:00:00,1.6468,1.6468,1.6466,1.6468,488700000.0
2007-11-14 23:01:00,1.6468,1.6469,1.6465,1.6465,862599999.0
2007-11-14 23:02:00,1.6466,1.6466,1.64645,1.64645,1304300007.0
2007-11-14 23:03:00,1.6465,1.6465,1.64635,1.6465,828399985.0
2007-11-14 23:04:00,1.6465,1.6468,1.64645,1.6468,636299999.0
2007-11-14 23:05:00,1.6468,1.6468,1.64675,1.64675,548899995.0
2007-11-14 23:06:00,1.64675,1.6469,1.6466,1.6466,844399998.0
2007-11-14 23:07:00,1.6466,1.6467,1.6465,1.64655,268900000.0
2007-11-14 23:08:00,1.64655,1.6467,1.64655,1.6467,177300000.0
2007-11-14 23:09:00,1.6467,1.6468,1.6466,1.64665,226500000.0
2007-11-14 23:10:00,1.64665,1.64705,1.64655,1.647,613599999.0
2007-11-14 23:11:00,1.647,1.64705,1.6468,1.6468,512300001.0
2007-11-14 23:12:00,1.6468,1.6469,1.6468,1.6468,299900000.0
2007-11-14 23:13:00,1.6468,1.64685,1.6465,1.6465,268200000.0
2007-11-14 23:14:00,1.6465,1.6467,1.64645,1.6465,426900000.0
2007-11-14 23:15:00,1.6465,1.6466,1.6464,1.6465,604100002.0
2007-11-14 23:16:00,1.6465,1.6466,1.64645,1.6466,204000000.0
2007-11-14 23:17:00,1.6466,1.647,1.6466,1.64685,444100003.0
2007-11-14 23:18:00,1.6469,1.6475,1.64685,1.6475,641100009.0
2007-11-14 23:19:00,1.6474,1.6474,1.6468,1.647,300800000.0
2007-11-14 23:20:00,1.647,1.6473,1.64695,1.64715,253100000.0
2007-11-14 23:21:00,1.6472,1.6474,1.64705,1.64715,311299998.0
2007-11-14 23:22:00,1.6472,1.6472,1.6471,1.6472,366499998.0
2007-11-14 23:23:00,1.64715,1.6474,1.64715,1.6474,379799999.0
2007-11-14 23:24:00,1.6474,1.6474,1.64725,1.64735,232000000.0
2007-11-14 23:25:00,1.64735,1.6474,1.647,1.647,327600000.0
2007-11-14 23:26:00,1.647,1.64705,1.6469,1.64705,202600000.0
2007-11-14 23:27:00,1.6471,1.6472,1.64695,1.64715,376700000.0
2007-11-14 23:28:00,1.64715,1.6473,1.64715,1.64725,191800000.0
2007-11-14 23:29:00,1.64725,1.6473,1.6472,1.6472,111200000.0
2007-11-14 23:30:00,1.6472,1.64735,1.64715,1.6473,182400000.0
2007-11-14 23:31:00,1.6473,1.64735,1.6471,1.6471,204700000.0
2007-11-14 23:32:00,1.6471,1.6472,1.64685,1.64695,472299997.0
2007-11-14 23:33:00,1.64695,1.64695,1.64685,1.64695,280799999.0
2007-11-14 23:34:00,1.6469,1.64715,1.64685,1.64685,351800000.0
2007-11-14 23:35:00,1.64685,1.6469,1.6467,1.64685,357400000.0
2007-11-14 23:36:00,1.64685,1.64695,1.64685,1.6469,193500000.0
2007-11-14 23:37:00,1.6469,1.64725,1.6469,1.64715,340800000.0
2007-11-14 23:38:00,1.64715,1.64715,1.647,1.6471,205600000.0
2007-11-14 23:39:00,1.64705,1.64715,1.6469,1.6469,219100000.0
2007-11-14 23:40:00,1.64695,1.647,1.6469,1.6469,137000000.0
2007-11-14 23:41:00,1.6469,1.64705,1.6468,1.647,307700000.0
2007-11-14 23:42:00,1.647,1.6472,1.6469,1.6469,290500000.0
2007-11-14 23:43:00,1.6469,1.647,1.64675,1.647,376100000.0
2007-11-14 23:44:00,1.647,1.6471,1.64695,1.647,184000000.0
2007-11-14 23:45:00,1.647,1.6471,1.64695,1.6471,212500000.0
2007-11-14 23:46:00,1.6471,1.6472,1.6467,1.6468,405799999.0
2007-11-14 23:47:00,1.6468,1.6468,1.64655,1.64665,974600011.0
2007-11-14 23:48:00,1.64665,1.6467,1.6466,1.6466,386000007.0
2007-11-14 23:49:00,1.6466,1.6467,1.6466,1.6467,258500005.0
2007-11-14 23:50:00,1.6466,1.64675,1.64645,1.6466,371300000.0
2007-11-14 23:51:00,1.6466,1.6468,1.64655,1.64675,594700002.0
2007-11-14 23:52:00,1.64675,1.6468,1.6467,1.6468,459000002.0
2007-11-14 23:53:00,1.6468,1.64705,1.64675,1.64675,440899997.0
2007-11-14 23:54:00,1.6467,1.6469,1.64665,1.6467,643999992.0
2007-11-14 23:55:00,1.6467,1.6469,1.6467,1.64685,298700002.0
2007-11-14 23:56:00,1.64685,1.64735,1.64685,1.647,214900000.0
2007-11-14 23:57:00,1.6469,1.647,1.64675,1.6468,310599999.0
2007-11-14 23:58:00,1.64685,1.6469,1.6468,1.6468,208800000.0
2007-11-14 23:59:00,1.6468,1.64685,1.64665,1.64665,424900000.0
2007-11-15 00:00:00,1.64665,1.6467,1.64655,1.64665,465600000.0
2007-11-15 00:01:00,1.6466,1.6467,1.6464,1.6466,449100000.0
2007-11-15 00:02:00,1.6466,1.6467,1.6466,1.6466,124800000.0
2007-11-15 00:03:00,1.6466,1.6466,1.6466,1.6466,252000000.0
2007-11-15 00:04:00,1.6466,1.6469,1.6465,1.6469,664400010.0
2007-11-15 00:05:00,1.6469,1.647,1.6462,1.6462,1245200012.0
2007-11-15 00:06:00,1.6463,1.6466,1.6463,1.6465,641500000.0
2007-11-15 00:07:00,1.6465,1.6466,1.6465,1.6466,1133900021.0
2007-11-15 00:08:00,1.6466,1.6466,1.6465,1.6466,843600018.0
2007-11-15 00:09:00,1.6466,1.6466,1.6464,1.6465,1261500000.0
2007-11-15 00:10:00,1.6465,1.6467,1.6464,1.6467,532799997.0
2007-11-15 00:11:00,1.6467,1.6468,1.6466,1.6467,693100000.0
2007-11-15 00:12:00,1.6467,1.6468,1.6467,1.6468,300000000.0
2007-11-15 00:13:00,1.6468,1.6468,1.6468,1.6468,431700000.0
2007-11-15 00:14:00,1.6468,1.6468,1.6467,1.6468,285999996.0
2007-11-15 00:15:00,1.6467,1.6468,1.6467,1.6468,269699996.0
2007-11-15 00:16:00,1.6468,1.6468,1.6463,1.6464,594599996.0
2007-11-15 00:17:00,1.6464,1.6464,1.6463,1.6463,590300022.0
2007-11-15 00:18:00,1.6464,1.647,1.6464,1.6469,702600005.0
2007-11-15 00:19:00,1.6469,1.647,1.6467,1.6467,518099981.0
2007-11-15 00:20:00,1.6467,1.6469,1.6467,1.6467,273399995.0
2007-11-15 00:21:00,1.6467,1.6468,1.6466,1.64665,494700008.0
2007-11-15 00:22:00,1.6467,1.64685,1.64665,1.6468,327900005.0
2007-11-15 00:23:00,1.6468,1.6468,1.6462,1.6462,275899999.0
2007-11-15 00:24:00,1.6463,1.6463,1.6463,1.6463,331899987.0
2007-11-15 00:25:00,1.6463,1.64635,1.6463,1.64635,67799998.0
2007-11-15 00:26:00,1.64635,1.64635,1.64615,1.64615,218400000.0
2007-11-15 00:27:00,1.64625,1.64645,1.6462,1.64635,294699990.0
2007-11-15 00:28:00,1.64635,1.64645,1.6463,1.64645,68500001.0
2007-11-15 00:29:00,1.64645,1.6465,1.64635,1.6465,303600000.0
2007-11-15 00:30:00,1.6465,1.6465,1.6465,1.6465,308000000.0
2007-11-15 00:31:00,1.6465,1.6465,1.64635,1.6465,216400000.0
2007-11-15 00:32:00,1.64645,1.6465,1.64645,1.6465,157600000.0
2007-11-15 00:33:00,1.64647,1.64647,1.64621,1.64627,577099998.0
2007-11-15 00:34:00,1.6465,1.6465,1.6464,1.6465,88900000.0
2007-11-15 00:35:00,1.6464,1.6465,1.64635,1.6465,107700000.0
2007-11-15 00:36:00,1.64645,1.6467,1.64645,1.6467,382800001.0
2007-11-15 00:37:00,1.6467,1.6467,1.64655,1.64655,4100000.0
2007-11-15 00:38:00,1.64645,1.6465,1.64645,1.6465,285799998.0
2007-11-15 00:39:00,1.6465,1.6465,1.6465,1.6465,399299989.0
2007-11-15 00:40:00,1.6465,1.6465,1.6465,1.6465,152000000.0
2007-11-15 00:41:00,1.6465,1.6465,1.64645,1.64645,199200000.0
2007-11-15 00:42:00,1.6465,1.6465,1.6465,1.6465,108000000.0
2007-11-15 00:43:00,1.6465,1.6465,1.6463,1.6463,73200001.0
2007-11-15 00:44:00,1.6463,1.6463,1.6461,1.6462,333300001.0
2007-11-15 00:45:00,1.6462,1.6462,1.6462,1.6462,77000000.0
2007-11-15 00:46:00,1.64595,1.6462,1.64575,1.646,501700001.0
2007-11-15 00:47:00,1.646,1.646,1.646,1.646,273800000.0
2007-11-15 00:48:00,1.646,1.6461,1.646,1.646,157600000.0
2007-11-15 00:49:00,1.64605,1.64605,1.646,1.646,629699977.0
2007-11-15 00:50:00,1.646,1.646,1.646,1.646,230000000.0
2007-11-15 00:51:00,1.646,1.646,1.646,1.646,16800000.0
2007-11-15 00:52:00,1.646,1.646,1.646,1.646,2500000.0
2007-11-15 00:53:00,1.646,1.646,1.6459,1.646,163800000.0
2007-11-15 00:54:00,1.646,1.646,1.6456,1.6456,849600001.0
2007-11-15 00:55:00,1.6456,1.6456,1.6456,1.6456,289200000.0
2007-11-15 00:56:00,1.6456,1.6456,1.6453,1.6455,833900018.0
2007-11-15 00:57:00,1.6455,1.6455,1.6452,1.6455,675699998.0
2007-11-15 00:58:00,1.6455,1.6456,1.64515,1.6455,1032999994.0
2007-11-15 00:59:00,1.6455,1.6455,1.6455,1.6455,316000000.0
2007-11-15 01:00:00,1.6455,1.6456,1.6455,1.6455,674600000.0
2007-11-15 01:01:00,1.6455,1.6455,1.6455,1.6455,157800000.0
2007-11-15 01:02:00,1.6455,1.6455,1.6454,1.6454,454100002.0
2007-11-15 01:03:00,1.6454,1.6455,1.6454,1.6455,257299996.0
2007-11-15 01:04:00,1.6455,1.6455,1.64535,1.6454,47600000.0
2007-11-15 01:05:00,1.64535,1.64545,1.64535,1.6454,225950000.0
2007-11-15 01:06:00,1.6454,1.6454,1.64535,1.6454,63600000.0
2007-11-15 01:07:00,1.64535,1.6454,1.64535,1.6454,5300000.0
2007-11-15 01:08:00,1.6454,1.6454,1.64535,1.64535,93900000.0
2007-11-15 01:09:00,1.64555,1.64555,1.6454,1.6454,109400000.0
2007-11-15 01:10:00,1.6454,1.6455,1.6453,1.6454,369699994.0
2007-11-15 01:11:00,1.6454,1.6454,1.6454,1.6454,82800000.0
2007-11-15 01:12:00,1.6454,1.6455,1.64535,1.6455,73800000.0
2007-11-15 01:13:00,1.6455,1.6455,1.6454,1.6455,209400000.0
2007-11-15 01:14:00,1.6455,1.6455,1.6454,1.6455,85200000.0
2007-11-15 01:15:00,1.6455,1.6455,1.6455,1.6455,409700000.0
2007-11-15 01:16:00,1.6455,1.6455,1.64545,1.6455,185000000.0
2007-11-15 01:17:00,1.64545,1.64545,1.64545,1.64545,178400000.0
2007-11-15 01:18:00,1.64545,1.6455,1.64545,1.6455,17500000.0
2007-11-15 01:19:00,1.64545,1.64545,1.64525,1.64525,274100000.0
2007-11-15 01:20:00,1.6453,1.6453,1.6452,1.6453,151500000.0
2007-11-15 01:21:00,1.6453,1.6453,1.6453,1.6453,124900000.0
2007-11-15 01:22:00,1.6453,1.64535,1.6453,1.6453,179300000.0
2007-11-15 01:23:00,1.6453,1.6454,1.64525,1.6453,509400003.0
2007-11-15 01:24:00,1.6453,1.6454,1.6453,1.6453,502100000.0
2007-11-15 01:25:00,1.6453,1.6453,1.64525,1.6453,233600000.0
2007-11-15 01:26:00,1.6453,1.6453,1.64525,1.6453,248200000.0
2007-11-15 01:27:00,1.6453,1.6453,1.6453,1.6453,37200000.0
2007-11-15 01:28:00,1.64492,1.6452,1.64492,1.64519,673500000.0
2007-11-15 01:29:00,1.64535,1.6454,1.64535,1.64535,120100000.0
2007-11-15 01:30:00,1.6454,1.6454,1.6454,1.6454,172000000.0
2007-11-15 01:31:00,1.6454,1.6454,1.64535,1.6454,147300000.0
2007-11-15 01:32:00,1.6454,1.6454,1.64525,1.64525,870499990.0
2007-11-15 01:33:00,1.64525,1.6456,1.64525,1.64535,412299989.0
2007-11-15 01:34:00,1.64535,1.64535,1.6453,1.6453,512799992.0
2007-11-15 01:35:00,1.6453,1.6453,1.64525,1.6453,326400000.0
2007-11-15 01:36:00,1.6453,1.6453,1.6453,1.6453,126900000.0
2007-11-15 01:37:00,1.6453,1.6453,1.6453,1.6453,60000000.0
2007-11-15 01:38:00,1.64525,1.6453,1.6452,1.64525,102400000.0
2007-11-15 01:39:00,1.64525,1.6454,1.64525,1.6454,613700000.0
2007-11-15 01:40:00,1.64535,1.6455,1.6453,1.6455,769999992.0
2007-11-15 01:41:00,1.64545,1.6455,1.6453,1.6453,494600003.0
2007-11-15 01:42:00,1.6453,1.6453,1.6453,1.6453,414399992.0
2007-11-15 01:43:00,1.6453,1.6453,1.64525,1.6453,820599977.0
2007-11-15 01:44:00,1.6453,1.6455,1.64525,1.6453,724799995.0
2007-11-15 01:45:00,1.6453,1.6453,1.64525,1.6453,432699984.0
2007-11-15 01:46:00,1.6453,1.6453,1.64525,1.6453,403999997.0
2007-11-15 01:47:00,1.6453,1.6453,1.6453,1.6453,264000000.0
2007-11-15 01:48:00,1.6453,1.6453,1.6453,1.6453,162500000.0
2007-11-15 01:49:00,1.6453,1.6453,1.64525,1.6453,448900000.0
2007-11-15 01:50:00,1.6453,1.6454,1.6453,1.6453,838599976.0
2007-11-15 01:51:00,1.6453,1.6454,1.64525,1.6453,774199968.0
2007-11-15 01:52:00,1.64525,1.6456,1.64525,1.6453,609599990.0
2007-11-15 01:53:00,1.6453,1.64535,1.6453,1.6453,663999996.0
2007-11-15 01:54:00,1.6453,1.6453,1.6453,1.6453,799099979.0
2007-11-15 01:55:00,1.6453,1.6453,1.6453,1.6453,205799997.0
2007-11-15 01:56:00,1.6453,1.6453,1.6453,1.6453,327599988.0
2007-11-15 01:57:00,1.6453,1.6453,1.6452,1.6453,812399992.0
2007-11-15 01:58:00,1.6453,1.6453,1.64525,1.6453,293100003.0
2007-11-15 01:59:00,1.6453,1.6454,1.6453,1.6453,938899981.0
2007-11-15 02:00:00,1.6453,1.6453,1.6453,1.6453,1282799964.0
2007-11-15 02:01:00,1.6453,1.6453,1.64525,1.6453,797200018.0
2007-11-15 02:02:00,1.6453,1.64535,1.6452,1.6453,1008599982.0
2007-11-15 02:03:00,1.6453,1.6453,1.6453,1.6453,192000000.0
2007-11-15 02:04:00,1.6453,1.6458,1.6453,1.64575,1156399979.0
2007-11-15 02:05:00,1.6457,1.6458,1.6457,1.6457,700499985.0
2007-11-15 02:06:00,1.6457,1.646,1.64565,1.64565,844199979.0
2007-11-15 02:07:00,1.6457,1.64575,1.64565,1.64575,320000000.0
2007-11-15 02:08:00,1.64575,1.64585,1.6457,1.6457,298600002.0
2007-11-15 02:09:00,1.64575,1.6459,1.6457,1.6458,833399994.0
2007-11-15 02:10:00,1.6458,1.6458,1.64555,1.6456,1453900007.0
2007-11-15 02:11:00,1.6456,1.6456,1.6456,1.6456,1633500000.0
2007-11-15 02:12:00,1.6456,1.6456,1.6456,1.6456,1751200000.0
2007-11-15 02:13:00,1.6456,1.6456,1.6456,1.6456,740100000.0
2007-11-15 02:14:00,1.6456,1.6458,1.6456,1.6458,920700000.0
2007-11-15 02:15:00,1.64595,1.646,1.6457,1.6457,887899998.0
2007-11-15 02:16:00,1.6457,1.6457,1.6457,1.6457,467100000.0
2007-11-15 02:17:00,1.6457,1.6457,1.6457,1.6457,539500000.0
2007-11-15 02:18:00,1.6457,1.6458,1.6455,1.6455,1937399999.0
2007-11-15 02:19:00,1.6455,1.6455,1.6455,1.6455,1114400000.0
2007-11-15 02:20:00,1.6455,1.6455,1.6455,1.6455,367999993.0
2007-11-15 02:21:00,1.6455,1.6455,1.6455,1.6455,877900000.0
2007-11-15 02:22:00,1.6455,1.6455,1.64515,1.64515,1061900007.0
2007-11-15 02:23:00,1.64515,1.6454,1.64515,1.6453,827699985.0
2007-11-15 02:24:00,1.6453,1.6454,1.6452,1.6453,679899989.0
2007-11-15 02:25:00,1.6452,1.6453,1.6452,1.6453,946999978.0
2007-11-15 02:26:00,1.6453,1.6454,1.6453,1.6453,378599994.0
2007-11-15 02:27:00,1.6453,1.6453,1.6452,1.6453,108499998.0
2007-11-15 02:28:00,1.6453,1.6453,1.6453,1.6453,216000000.0
2007-11-15 02:29:00,1.6453,1.6453,1.6453,1.6453,129500000.0
2007-11-15 02:30:00,1.6452,1.6453,1.6452,1.6453,572399983.0
2007-11-15 02:31:00,1.6452,1.6453,1.6452,1.6453,62300000.0
2007-11-15 02:32:00,1.6453,1.6453,1.64525,1.64525,302300000.0
2007-11-15 02:33:00,1.64525,1.6453,1.64525,1.6453,23000000.0
2007-11-15 02:34:00,1.6453,1.6453,1.6453,1.6453,21600000.0
2007-11-15 02:35:00,1.6453,1.6453,1.64525,1.6453,484700000.0
2007-11-15 02:36:00,1.6453,1.6453,1.64525,1.6453,1160699950.0
2007-11-15 02:37:00,1.6453,1.6453,1.6453,1.6453,743799980.0
2007-11-15 02:38:00,1.6453,1.6453,1.64525,1.6453,363399998.0
2007-11-15 02:39:00,1.6453,1.6453,1.6453,1.6453,98400000.0
2007-11-15 02:40:00,1.6453,1.6453,1.64525,1.6453,444600001.0
2007-11-15 02:41:00,1.6453,1.6453,1.64525,1.6453,725999997.0
2007-11-15 02:42:00,1.64525,1.6455,1.64525,1.6455,340299993.0
2007-11-15 02:43:00,1.6455,1.6455,1.6454,1.6455,803199983.0
2007-11-15 02:44:00,1.6455,1.6456,1.6455,1.6456,328999986.0
2007-11-15 02:45:00,1.6456,1.6459,1.6456,1.6456,1431199933.0
2007-11-15 02:46:00,1.6456,1.646,1.6456,1.646,302299988.0
2007-11-15 02:47:00,1.646,1.646,1.6457,1.6457,1092599944.0
2007-11-15 02:48:00,1.6457,1.6457,1.64565,1.64565,2056499983.0
2007-11-15 02:49:00,1.64565,1.6457,1.64565,1.6457,832400000.0
2007-11-15 02:50:00,1.6457,1.6457,1.6456,1.6457,680000006.0
2007-11-15 02:51:00,1.6457,1.6457,1.6457,1.6457,189300000.0
2007-11-15 02:52:00,1.6457,1.6457,1.6456,1.6456,230000000.0
2007-11-15 02:53:00,1.6457,1.6457,1.6456,1.6457,1075799990.0
2007-11-15 02:54:00,1.6457,1.6457,1.64565,1.6457,377800000.0
2007-11-15 02:55:00,1.6457,1.6457,1.6455,1.64555,782099993.0
2007-11-15 02:56:00,1.64555,1.64555,1.6455,1.64555,168999997.0
2007-11-15 02:57:00,1.64555,1.64555,1.6455,1.64555,271700004.0
2007-11-15 02:58:00,1.64555,1.64555,1.6455,1.64555,94000000.0
2007-11-15 02:59:00,1.64555,1.64555,1.6455,1.6455,236800000.0
2007-11-15 03:00:00,1.6455,1.64555,1.6455,1.64555,65100000.0
2007-11-15 03:01:00,1.64555,1.64555,1.64555,1.64555,117600000.0
2007-11-15 03:02:00,1.64555,1.64555,1.64555,1.64555,89700000.0
2007-11-15 03:03:00,1.64555,1.6456,1.6455,1.6456,390700000.0
2007-11-15 03:04:00,1.6456,1.6459,1.6456,1.6459,571900000.0
2007-11-15 03:05:00,1.6459,1.646,1.6455,1.6457,1537800000.0
2007-11-15 03:06:00,1.6456,1.6457,1.64555,1.6456,646800000.0
2007-11-15 03:07:00,1.6456,1.6458,1.6456,1.6458,1031700008.0
2007-11-15 03:08:00,1.6458,1.646,1.64575,1.64575,792000000.0
2007-11-15 03:09:00,1.64575,1.646,1.64575,1.64585,679300000.0
2007-11-15 03:10:00,1.64585,1.646,1.64585,1.6459,482300009.0
2007-11-15 03:11:00,1.6459,1.6459,1.64575,1.64575,655700012.0
2007-11-15 03:12:00,1.64575,1.646,1.6457,1.646,184500002.0
2007-11-15 03:13:00,1.646,1.646,1.6457,1.64585,458899999.0
2007-11-15 03:14:00,1.64585,1.64585,1.64585,1.64585,33600000.0
2007-11-15 03:15:00,1.64585,1.6462,1.6458,1.646,1418600006.0
2007-11-15 03:16:00,1.64595,1.6463,1.64595,1.646,1930100023.0
2007-11-15 03:17:00,1.646,1.6462,1.64595,1.64595,872400000.0
2007-11-15 03:18:00,1.64595,1.646,1.6453,1.6457,1355399995.0
2007-11-15 03:19:00,1.6457,1.646,1.6454,1.64575,1615199991.0
2007-11-15 03:20:00,1.64565,1.6463,1.64545,1.6459,1244499994.0
2007-11-15 03:21:00,1.6459,1.6463,1.6459,1.64615,757599991.0
2007-11-15 03:22:00,1.6462,1.6469,1.64615,1.64665,1468699994.0
2007-11-15 03:23:00,1.64665,1.6469,1.6465,1.6467,999299999.0
2007-11-15 03:24:00,1.6467,1.6467,1.64635,1.64645,1150299949.0
2007-11-15 03:25:00,1.64645,1.64655,1.64635,1.6464,303200000.0
2007-11-15 03:26:00,1.6464,1.6468,1.6464,1.64675,1245599998.0
2007-11-15 03:27:00,1.64675,1.6468,1.64675,1.64675,65900002.0
2007-11-15 03:28:00,1.6468,1.6468,1.6468,1.6468,132000000.0
2007-11-15 03:29:00,1.6468,1.6468,1.6468,1.6468,743999990.0
2007-11-15 03:30:00,1.6468,1.6468,1.64675,1.64675,464900000.0
2007-11-15 03:31:00,1.6468,1.6468,1.64675,1.64675,339899983.0
2007-11-15 03:32:00,1.64675,1.6468,1.64675,1.64675,201500000.0
2007-11-15 03:33:00,1.64675,1.64675,1.64665,1.64665,184000000.0
2007-11-15 03:34:00,1.64665,1.6467,1.64665,1.6467,146600000.0
2007-11-15 03:35:00,1.64665,1.6468,1.6466,1.64675,388600006.0
2007-11-15 03:36:00,1.64675,1.64675,1.64675,1.64675,7200000.0
2007-11-15 03:37:00,1.6467,1.6467,1.64665,1.64665,17600000.0
2007-11-15 03:38:00,1.6466,1.6466,1.6466,1.6466,51200000.0
2007-11-15 03:39:00,1.6466,1.6466,1.6466,1.6466,76800000.0
2007-11-15 03:40:00,1.6466,1.64665,1.6466,1.64665,128300000.0
2007-11-15 03:41:00,1.64665,1.6471,1.64665,1.6469,968299993.0
2007-11-15 03:42:00,1.6469,1.647,1.64655,1.6467,1340900009.0
2007-11-15 03:43:00,1.64665,1.6467,1.6465,1.6465,1323999984.0
2007-11-15 03:44:00,1.6465,1.6466,1.64645,1.6465,806200008.0
2007-11-15 03:45:00,1.64641,1.64646,1.64605,1.64614,353600000.0
2007-11-15 03:46:00,1.6465,1.64655,1.64645,1.64655,212200000.0
2007-11-15 03:47:00,1.64655,1.6466,1.6465,1.6466,1012399971.0
2007-11-15 03:48:00,1.6466,1.6466,1.64655,1.6466,403499998.0
2007-11-15 03:49:00,1.6466,1.6466,1.6463,1.64635,454100005.0
2007-11-15 03:50:00,1.64635,1.6467,1.64635,1.6467,837999973.0
2007-11-15 03:51:00,1.6467,1.6467,1.6465,1.6466,1073500009.0
2007-11-15 03:52:00,1.6466,1.6466,1.64655,1.6466,1260099990.0
2007-11-15 03:53:00,1.6466,1.6466,1.6465,1.6465,714899974.0
2007-11-15 03:54:00,1.6465,1.6468,1.6465,1.6466,894799988.0
2007-11-15 03:55:00,1.6466,1.6467,1.6466,1.6466,963799958.0
2007-11-15 03:56:00,1.6466,1.6468,1.64655,1.64655,1073899992.0
2007-11-15 03:57:00,1.64655,1.64655,1.64655,1.64655,1300000.0
2007-11-15 03:58:00,1.64655,1.6466,1.6465,1.6465,339400010.0
2007-11-15 03:59:00,1.64655,1.6466,1.6465,1.64655,159300002.0
2007-11-15 04:00:00,1.64655,1.64655,1.6465,1.64655,161800005.0
2007-11-15 04:01:00,1.64655,1.64655,1.64655,1.64655,5100000.0
2007-11-15 04:02:00,1.64615,1.64655,1.64615,1.64655,30099999.0
2007-11-15 04:03:00,1.64655,1.64655,1.6461,1.6462,804199985.0
2007-11-15 04:04:00,1.6462,1.6462,1.6461,1.6461,952300011.0
2007-11-15 04:05:00,1.6461,1.6462,1.646,1.6461,1351699956.0
2007-11-15 04:06:00,1.6461,1.6461,1.646,1.6461,1744699910.0
2007-11-15 04:07:00,1.6461,1.6461,1.646,1.6461,1163100019.0
2007-11-15 04:08:00,1.6461,1.64635,1.6461,1.64615,638099998.0
2007-11-15 04:09:00,1.64615,1.64635,1.64615,1.64635,337650003.0
2007-11-15 04:10:00,1.64635,1.64635,1.64615,1.6462,230950004.0
2007-11-15 04:11:00,1.6462,1.6462,1.64605,1.6461,505950008.0
2007-11-15 04:12:00,1.6461,1.6462,1.6461,1.64615,189200002.0
2007-11-15 04:13:00,1.64615,1.6462,1.64605,1.6462,809950013.0
2007-11-15 04:14:00,1.6462,1.64635,1.64615,1.64635,354900003.0
2007-11-15 04:15:00,1.64635,1.6466,1.6463,1.6466,504049998.0
2007-11-15 04:16:00,1.6466,1.6466,1.64625,1.64625,1280500014.0
2007-11-15 04:17:00,1.6463,1.6463,1.64625,1.6463,252599990.0
2007-11-15 04:18:00,1.6463,1.6463,1.64625,1.6463,142900000.0
2007-11-15 04:19:00,1.6463,1.6463,1.64625,1.6463,604900004.0
2007-11-15 04:20:00,1.6463,1.6464,1.64625,1.6464,238000002.0
2007-11-15 04:21:00,1.6464,1.6464,1.6464,1.6464,160000000.0
2007-11-15 04:22:00,1.6464,1.6464,1.6463,1.6463,574699998.0
2007-11-15 04:23:00,1.6463,1.6464,1.64625,1.6464,326300000.0
2007-11-15 04:24:00,1.64635,1.64635,1.6463,1.64635,17200000.0
2007-11-15 04:25:00,1.64635,1.6464,1.64625,1.6463,1244900020.0
2007-11-15 04:26:00,1.6463,1.6463,1.64625,1.64625,1207099994.0
2007-11-15 04:27:00,1.6463,1.6463,1.64625,1.6463,136799994.0
2007-11-15 04:28:00,1.64625,1.6463,1.64625,1.6463,156500000.0
2007-11-15 04:29:00,1.64625,1.6463,1.64625,1.6463,774200000.0
2007-11-15 04:30:00,1.6463,1.6463,1.64625,1.64625,85800000.0
2007-11-15 04:31:00,1.64625,1.6463,1.64625,1.6463,258400000.0
2007-11-15 04:32:00,1.6463,1.6463,1.64625,1.64625,242600000.0
2007-11-15 04:33:00,1.64625,1.6465,1.64625,1.6465,1064900008.0
2007-11-15 04:34:00,1.6465,1.6466,1.6465,1.6466,397600000.0
2007-11-15 04:35:00,1.6466,1.6466,1.6464,1.6465,261200000.0
2007-11-15 04:36:00,1.6465,1.6465,1.6463,1.6463,574849978.0
2007-11-15 04:37:00,1.6463,1.6465,1.64625,1.64635,1173799963.0
2007-11-15 04:38:00,1.6464,1.6464,1.64635,1.6464,459099986.0
2007-11-15 04:39:00,1.64655,1.64655,1.6464,1.6464,176300000.0
2007-11-15 04:40:00,1.64655,1.64655,1.64655,1.64655,41600000.0
2007-11-15 04:41:00,1.64655,1.64655,1.64655,1.64655,55200000.0
2007-11-15 04:42:00,1.64655,1.64655,1.64625,1.64625,467600007.0
2007-11-15 04:43:00,1.6463,1.64635,1.64625,1.6463,264300000.0
2007-11-15 04:44:00,1.64625,1.6463,1.64625,1.6463,103100000.0
2007-11-15 04:45:00,1.6463,1.6464,1.6462,1.6462,571000002.0
2007-11-15 04:46:00,1.6463,1.6463,1.64625,1.64625,322700000.0
2007-11-15 04:47:00,1.6463,1.6463,1.6461,1.6463,503200000.0
2007-11-15 04:48:00,1.6463,1.6465,1.6462,1.6462,965499992.0
2007-11-15 04:49:00,1.6462,1.6462,1.6462,1.6462,132399992.0
2007-11-15 04:50:00,1.6462,1.6462,1.6462,1.6462,49200000.0
2007-11-15 04:51:00,1.6462,1.6463,1.6462,1.6462,898400000.0
2007-11-15 04:52:00,1.6462,1.6465,1.6462,1.6465,681650000.0
2007-11-15 04:53:00,1.6465,1.6466,1.6464,1.6466,858300002.0
2007-11-15 04:54:00,1.6466,1.6466,1.64635,1.6465,749100005.0
2007-11-15 04:55:00,1.6465,1.6466,1.6463,1.6465,1887800026.0
2007-11-15 04:56:00,1.6465,1.6466,1.64645,1.6466,542200001.0
2007-11-15 04:57:00,1.6466,1.64675,1.64655,1.6467,1405600018.0
2007-11-15 04:58:00,1.64665,1.6467,1.64655,1.6466,533799987.0
2007-11-15 04:59:00,1.6466,1.6467,1.6465,1.6467,881899999.0
2007-11-15 05:00:00,1.6467,1.6467,1.6466,1.6467,1428099989.0
2007-11-15 05:01:00,1.6467,1.64695,1.6467,1.64695,670199979.0
2007-11-15 05:02:00,1.64695,1.64695,1.6467,1.6467,923399978.0
2007-11-15 05:03:00,1.6467,1.6468,1.6467,1.6467,896499969.0
2007-11-15 05:04:00,1.6467,1.64695,1.64665,1.6469,1048599994.0
2007-11-15 05:05:00,1.6469,1.647,1.64685,1.6469,738900015.0
2007-11-15 05:06:00,1.6469,1.647,1.64685,1.6469,706200017.0
2007-11-15 05:07:00,1.6469,1.647,1.64685,1.647,807800011.0
2007-11-15 05:08:00,1.6465,1.6466,1.6464,1.6466,648199997.0
2007-11-15 05:09:00,1.6471,1.6471,1.64705,1.64705,648199997.0
2007-11-15 05:10:00,1.64705,1.6471,1.64705,1.6471,878899979.0
2007-11-15 05:11:00,1.6471,1.6473,1.6471,1.6471,889399997.0
2007-11-15 05:12:00,1.6471,1.6473,1.647,1.647,916399980.0
2007-11-15 05:13:00,1.647,1.64725,1.647,1.647,829999960.0
2007-11-15 05:14:00,1.64695,1.647,1.64695,1.647,818499976.0
2007-11-15 05:15:00,1.647,1.647,1.64685,1.6469,405600000.0
2007-11-15 05:16:00,1.64685,1.64715,1.6468,1.64715,402149998.0
2007-11-15 05:17:00,1.64715,1.64715,1.64685,1.6469,849400004.0
2007-11-15 05:18:00,1.6469,1.647,1.6469,1.6469,1528399950.0
2007-11-15 05:19:00,1.6469,1.6469,1.6469,1.6469,198599988.0
2007-11-15 05:20:00,1.6469,1.6469,1.6469,1.6469,102400000.0
2007-11-15 05:21:00,1.64685,1.6469,1.64685,1.6469,384000004.0
2007-11-15 05:22:00,1.6469,1.6469,1.64665,1.64675,588300008.0
2007-11-15 05:23:00,1.64675,1.6469,1.64675,1.64685,752499999.0
2007-11-15 05:24:00,1.6469,1.6469,1.64675,1.6468,248500000.0
2007-11-15 05:25:00,1.64675,1.6469,1.64675,1.64685,1246100021.0
2007-11-15 05:26:00,1.64685,1.6469,1.64685,1.64685,227700000.0
2007-11-15 05:27:00,1.64685,1.647,1.64675,1.6468,736899996.0
2007-11-15 05:28:00,1.6468,1.6469,1.64675,1.6468,1482950025.0
2007-11-15 05:29:00,1.64675,1.6468,1.64675,1.6468,599499991.0
2007-11-15 05:30:00,1.6468,1.6468,1.64655,1.6467,756799984.0
2007-11-15 05:31:00,1.6467,1.6467,1.6466,1.6467,202899989.0
2007-11-15 05:32:00,1.6467,1.6467,1.6466,1.6466,40199998.0
2007-11-15 05:33:00,1.6467,1.6467,1.6467,1.6467,163900000.0
2007-11-15 05:34:00,1.6467,1.6467,1.6467,1.6467,256000000.0
2007-11-15 05:35:00,1.64658,1.64668,1.64652,1.64666,963999998.0
2007-11-15 05:36:00,1.6467,1.6467,1.6467,1.6467,217600000.0
2007-11-15 05:37:00,1.6467,1.6467,1.6467,1.6467,140800000.0
2007-11-15 05:38:00,1.6467,1.6467,1.64665,1.6467,419900000.0
2007-11-15 05:39:00,1.6467,1.6467,1.6466,1.6466,109899999.0
2007-11-15 05:40:00,1.6467,1.6467,1.6467,1.6467,431100000.0
2007-11-15 05:41:00,1.6467,1.647,1.6467,1.6468,962099957.0
2007-11-15 05:42:00,1.64642,1.64663,1.64642,1.6466,766799993.0
2007-11-15 05:43:00,1.6468,1.647,1.64675,1.647,572200004.0
2007-11-15 05:44:00,1.647,1.647,1.647,1.647,876699975.0
2007-11-15 05:45:00,1.647,1.647,1.64695,1.64695,450099991.0
2007-11-15 05:46:00,1.647,1.647,1.64695,1.647,1264900013.0
2007-11-15 05:47:00,1.647,1.647,1.64695,1.647,812300000.0
2007-11-15 05:48:00,1.647,1.647,1.647,1.647,64000000.0
2007-11-15 05:49:00,1.647,1.647,1.64695,1.64695,364999996.0
2007-11-15 05:50:00,1.647,1.647,1.64695,1.647,472900009.0
2007-11-15 05:51:00,1.647,1.647,1.64695,1.64695,1589999991.0
2007-11-15 05:52:00,1.64695,1.647,1.64695,1.64695,829200005.0
2007-11-15 05:53:00,1.64661,1.64696,1.64661,1.64678,1116300024.0
2007-11-15 05:54:00,1.647,1.647,1.64695,1.647,820600004.0
2007-11-15 05:55:00,1.64695,1.6472,1.64695,1.6472,1076899999.0
2007-11-15 05:56:00,1.6472,1.6472,1.64695,1.6471,762649998.0
2007-11-15 05:57:00,1.6471,1.6471,1.64695,1.647,849899987.0
2007-11-15 05:58:00,1.6471,1.6471,1.64695,1.64695,364300001.0
2007-11-15 05:59:00,1.64695,1.64695,1.64685,1.6469,501200000.0
2007-11-15 06:00:00,1.6469,1.6469,1.6469,1.6469,771800030.0
2007-11-15 06:01:00,1.6469,1.6469,1.6469,1.6469,320700000.0
2007-11-15 06:02:00,1.6469,1.6469,1.6465,1.6466,852099984.0
2007-11-15 06:03:00,1.6466,1.6466,1.64645,1.6466,832199986.0
2007-11-15 06:04:00,1.6466,1.6468,1.6466,1.6468,403200000.0
2007-11-15 06:05:00,1.6468,1.6469,1.6468,1.64685,55100000.0
2007-11-15 06:06:00,1.64685,1.64685,1.64655,1.6466,162100000.0
2007-11-15 06:07:00,1.6466,1.64665,1.6465,1.64655,508000000.0
2007-11-15 06:08:00,1.64655,1.6466,1.6463,1.6465,784499975.0
2007-11-15 06:09:00,1.6466,1.6467,1.6465,1.6466,457100005.0
2007-11-15 06:10:00,1.64655,1.6466,1.6465,1.6466,439500005.0
2007-11-15 06:11:00,1.6466,1.6468,1.6465,1.6467,1640399939.0
2007-11-15 06:12:00,1.6467,1.6469,1.64665,1.6469,659400016.0
2007-11-15 06:13:00,1.6469,1.6469,1.64675,1.64675,381699994.0
2007-11-15 06:14:00,1.64675,1.6468,1.6467,1.6467,451400001.0
2007-11-15 06:15:00,1.6467,1.6467,1.6463,1.6464,1170900001.0
2007-11-15 06:16:00,1.64635,1.6465,1.64635,1.64645,1072899974.0
2007-11-15 06:17:00,1.6465,1.6465,1.64645,1.64645,215500000.0
2007-11-15 06:18:00,1.64645,1.6465,1.64645,1.6465,165700000.0
2007-11-15 06:19:00,1.6465,1.6465,1.64645,1.6465,208400000.0
2007-11-15 06:20:00,1.6465,1.6465,1.6464,1.6465,1160799981.0
2007-11-15 06:21:00,1.6465,1.6465,1.6465,1.6465,153600000.0
2007-11-15 06:22:00,1.6465,1.6465,1.6464,1.6464,239000000.0
2007-11-15 06:23:00,1.6465,1.6465,1.64645,1.64645,78100000.0
2007-11-15 06:24:00,1.6465,1.6465,1.6465,1.6465,220800000.0
2007-11-15 06:25:00,1.6465,1.6465,1.6465,1.6465,386100000.0
2007-11-15 06:26:00,1.64605,1.64631,1.64578,1.64631,560099993.0
2007-11-15 06:27:00,1.64633,1.64643,1.64608,1.64628,505599996.0
2007-11-15 06:28:00,1.6465,1.6465,1.6465,1.6465,17600000.0
2007-11-15 06:29:00,1.6465,1.6465,1.64645,1.6465,244500000.0
2007-11-15 06:30:00,1.6465,1.6465,1.6465,1.6465,230400000.0
2007-11-15 06:31:00,1.6465,1.6468,1.6465,1.6468,312100001.0
2007-11-15 06:32:00,1.64636,1.64672,1.64636,1.64645,1116100004.0
2007-11-15 06:33:00,1.6467,1.6467,1.6467,1.6467,123000000.0
2007-11-15 06:34:00,1.6469,1.6469,1.6469,1.6469,107600000.0
2007-11-15 06:35:00,1.6469,1.6469,1.6469,1.6469,493700000.0
2007-11-15 06:36:00,1.6469,1.6469,1.6468,1.6468,510700000.0
2007-11-15 06:37:00,1.6468,1.6471,1.6468,1.6471,342500000.0
2007-11-15 06:38:00,1.6471,1.6471,1.6469,1.6471,197400000.0
2007-11-15 06:39:00,1.6469,1.6471,1.64675,1.6468,242300001.0
2007-11-15 06:40:00,1.6468,1.6468,1.6467,1.64675,489100003.0
2007-11-15 06:41:00,1.64675,1.6471,1.64675,1.647,488099990.0
2007-11-15 06:42:00,1.647,1.6471,1.6469,1.6469,326999999.0
2007-11-15 06:43:00,1.647,1.6471,1.64685,1.64685,112600000.0
2007-11-15 06:44:00,1.64685,1.64685,1.6467,1.6467,314100000.0
2007-11-15 06:45:00,1.6469,1.6471,1.6469,1.6471,30000000.0
2007-11-15 06:46:00,1.6471,1.6471,1.64685,1.64695,622100005.0
2007-11-15 06:47:00,1.647,1.6471,1.64695,1.6471,548299999.0
2007-11-15 06:48:00,1.6471,1.6471,1.647,1.647,543400000.0
2007-11-15 06:49:00,1.647,1.647,1.647,1.647,61500000.0
2007-11-15 06:50:00,1.64695,1.6471,1.64695,1.6471,98400000.0
2007-11-15 06:51:00,1.6471,1.6471,1.6471,1.6471,327300000.0
2007-11-15 06:52:00,1.6471,1.6472,1.647,1.64705,710200009.0
2007-11-15 06:53:00,1.6471,1.6471,1.64695,1.64705,341100007.0
2007-11-15 06:54:00,1.6472,1.6472,1.64705,1.64705,240700000.0
2007-11-15 06:55:00,1.6471,1.6473,1.647,1.6473,545600000.0
2007-11-15 06:56:00,1.6473,1.6473,1.6472,1.6472,502600000.0
2007-11-15 06:57:00,1.6472,1.6474,1.647,1.64705,437999998.0
2007-11-15 06:58:00,1.64705,1.64705,1.64695,1.647,73900002.0
2007-11-15 06:59:00,1.64695,1.6474,1.64695,1.64705,580600014.0
2007-11-15 07:00:00,1.64705,1.6471,1.64705,1.64705,148300008.0
2007-11-15 07:01:00,1.6474,1.6474,1.647,1.647,537400013.0
2007-11-15 07:02:00,1.647,1.647,1.647,1.647,297399992.0
2007-11-15 07:03:00,1.6472,1.6472,1.6471,1.6471,362500000.0
2007-11-15 07:04:00,1.6471,1.6471,1.64705,1.6471,90400000.0
2007-11-15 07:05:00,1.64715,1.6472,1.6471,1.6472,1004799994.0
2007-11-15 07:06:00,1.6472,1.6472,1.6471,1.6471,139900000.0
2007-11-15 07:07:00,1.64705,1.64705,1.64705,1.64705,8800000.0
2007-11-15 07:08:00,1.64675,1.64704,1.64675,1.64694,852699994.0
2007-11-15 07:09:00,1.64674,1.64707,1.64674,1.64699,1691699976.0
2007-11-15 07:10:00,1.64664,1.64697,1.64664,1.64697,881199979.0
2007-11-15 07:11:00,1.6471,1.6471,1.64676,1.64699,742699996.0
2007-11-15 07:12:00,1.64683,1.64702,1.64656,1.64665,1253800001.0
2007-11-15 07:13:00,1.647,1.64714,1.64678,1.6469,943599983.0
2007-11-15 07:14:00,1.6466,1.64693,1.6466,1.64688,970799986.0
2007-11-15 07:15:00,1.64705,1.64705,1.647,1.647,327900000.0
2007-11-15 07:16:00,1.647,1.647,1.6469,1.6469,1210600006.0
2007-11-15 07:17:00,1.6469,1.6472,1.6469,1.6469,976600020.0
2007-11-15 07:18:00,1.6469,1.6469,1.64685,1.6469,525599986.0
2007-11-15 07:19:00,1.6469,1.6469,1.64685,1.6469,1166899952.0
2007-11-15 07:20:00,1.6469,1.6469,1.6469,1.6469,542399969.0
2007-11-15 07:21:00,1.6469,1.6469,1.6469,1.6469,509999998.0
2007-11-15 07:22:00,1.6469,1.6469,1.6469,1.6469,326300000.0
2007-11-15 07:23:00,1.6469,1.647,1.6469,1.647,157700000.0
2007-11-15 07:24:00,1.647,1.6471,1.647,1.6471,306899994.0
2007-11-15 07:25:00,1.647,1.6474,1.647,1.6474,673800014.0
2007-11-15 07:26:00,1.6474,1.6474,1.64705,1.64705,906800005.0
2007-11-15 07:27:00,1.6471,1.64725,1.6471,1.64715,218500005.0
2007-11-15 07:28:00,1.64682,1.64714,1.6468,1.64694,750899995.0
2007-11-15 07:29:00,1.6471,1.6471,1.64705,1.6471,327200000.0
2007-11-15 07:30:00,1.64694,1.64712,1.64694,1.64707,617799988.0
2007-11-15 07:31:00,1.64664,1.64723,1.64664,1.6469,641899999.0
2007-11-15 07:32:00,1.64655,1.64715,1.64655,1.64715,760499993.0
2007-11-15 07:33:00,1.64709,1.64713,1.64692,1.64694,704599994.0
2007-11-15 07:34:00,1.6471,1.6471,1.64695,1.647,569500001.0
2007-11-15 07:35:00,1.64705,1.64735,1.64695,1.64735,339200007.0
2007-11-15 07:36:00,1.64735,1.64735,1.6471,1.6471,393600001.0
2007-11-15 07:37:00,1.6471,1.6471,1.6471,1.6471,63800000.0
2007-11-15 07:38:00,1.64705,1.6471,1.64705,1.6471,61300000.0
2007-11-15 07:39:00,1.64691,1.64706,1.64687,1.64695,813200002.0
2007-11-15 07:40:00,1.6468,1.64688,1.64672,1.64682,802800000.0
2007-11-15 07:41:00,1.64708,1.64709,1.64683,1.64684,1046800004.0
2007-11-15 07:42:00,1.64675,1.64716,1.64675,1.64716,906999997.0
2007-11-15 07:43:00,1.6471,1.6472,1.6471,1.6472,266700001.0
2007-11-15 07:44:00,1.6472,1.6472,1.64715,1.6472,67900000.0
2007-11-15 07:45:00,1.64705,1.6472,1.64705,1.6471,144800000.0
2007-11-15 07:46:00,1.6471,1.6473,1.64705,1.6471,158100000.0
2007-11-15 07:47:00,1.64699,1.64714,1.64686,1.64714,1407400007.0
2007-11-15 07:48:00,1.6471,1.6471,1.64705,1.6471,515600002.0
2007-11-15 07:49:00,1.64715,1.6472,1.64715,1.64715,135400000.0
2007-11-15 07:50:00,1.6472,1.6473,1.64715,1.64715,306400000.0
2007-11-15 07:51:00,1.6472,1.6472,1.64715,1.6472,108100000.0
2007-11-15 07:52:00,1.64715,1.6472,1.64715,1.6472,88500000.0
2007-11-15 07:53:00,1.6472,1.6472,1.6472,1.6472,33600000.0
2007-11-15 07:54:00,1.6472,1.6472,1.64705,1.6471,116600002.0
2007-11-15 07:55:00,1.6471,1.6471,1.647,1.6471,289700000.0
2007-11-15 07:56:00,1.6471,1.6471,1.6471,1.6471,17100000.0
2007-11-15 07:57:00,1.6473,1.6474,1.64705,1.6472,869700008.0
2007-11-15 07:58:00,1.6472,1.6474,1.6471,1.6472,1123700000.0
2007-11-15 07:59:00,1.6472,1.6472,1.64715,1.6472,929100002.0
2007-11-15 08:00:00,1.6472,1.6472,1.64705,1.6472,463300000.0
2007-11-15 08:01:00,1.6472,1.6473,1.64715,1.6472,611400000.0
2007-11-15 08:02:00,1.6472,1.6472,1.64715,1.64715,344700006.0
2007-11-15 08:03:00,1.6472,1.6472,1.6472,1.6472,110700000.0
2007-11-15 08:04:00,1.64692,1.64717,1.64692,1.64709,1246499978.0
2007-11-15 08:05:00,1.6472,1.6474,1.64715,1.64715,254200002.0
2007-11-15 08:06:00,1.64715,1.6473,1.64715,1.6472,353599997.0
2007-11-15 08:07:00,1.6472,1.6472,1.6471,1.6471,238100000.0
2007-11-15 08:08:00,1.6471,1.6471,1.64705,1.64705,319800000.0
2007-11-15 08:09:00,1.6471,1.64745,1.64705,1.6473,623799986.0
2007-11-15 08:10:00,1.6473,1.6473,1.6469,1.64705,1070499988.0
2007-11-15 08:11:00,1.64705,1.6471,1.64675,1.647,658399999.0
2007-11-15 08:12:00,1.647,1.647,1.647,1.647,990499965.0
2007-11-15 08:13:00,1.647,1.647,1.647,1.647,1290399929.0
2007-11-15 08:14:00,1.647,1.647,1.6468,1.64695,1107699984.0
2007-11-15 08:15:00,1.64695,1.6472,1.6468,1.647,1233800007.0
2007-11-15 08:16:00,1.647,1.6471,1.647,1.64705,1145199962.0
2007-11-15 08:17:00,1.647,1.6472,1.6469,1.647,1521399954.0
2007-11-15 08:18:00,1.647,1.64715,1.647,1.64715,281600001.0
2007-11-15 08:19:00,1.64715,1.64715,1.647,1.647,337999992.0
2007-11-15 08:20:00,1.647,1.6471,1.647,1.647,722499960.0
2007-11-15 08:21:00,1.6471,1.6472,1.64695,1.647,1066000009.0
2007-11-15 08:22:00,1.647,1.6471,1.647,1.6471,612700001.0
2007-11-15 08:23:00,1.6471,1.6471,1.647,1.647,238200000.0
2007-11-15 08:24:00,1.647,1.647,1.64695,1.647,415700003.0
2007-11-15 08:25:00,1.647,1.6471,1.647,1.64705,489400012.0
2007-11-15 08:26:00,1.64705,1.6472,1.647,1.647,742599997.0
2007-11-15 08:27:00,1.647,1.6473,1.647,1.64705,942099993.0
2007-11-15 08:28:00,1.64705,1.6471,1.6468,1.64685,1551400003.0
2007-11-15 08:29:00,1.64685,1.64685,1.6468,1.6468,460799993.0
2007-11-15 08:30:00,1.6468,1.6468,1.64675,1.64675,501800000.0
2007-11-15 08:31:00,1.6468,1.6468,1.6467,1.6468,588400000.0
2007-11-15 08:32:00,1.6468,1.6468,1.64675,1.64675,560700000.0
2007-11-15 08:33:00,1.6468,1.6468,1.6467,1.6467,371300000.0
2007-11-15 08:34:00,1.6467,1.6468,1.64665,1.64675,329200000.0
2007-11-15 08:35:00,1.64675,1.64675,1.64665,1.6467,271400000.0
2007-11-15 08:36:00,1.6467,1.6467,1.6466,1.6467,290399998.0
2007-11-15 08:37:00,1.64665,1.6467,1.64665,1.6467,219799999.0
2007-11-15 08:38:00,1.6467,1.6467,1.64665,1.64665,397100000.0
2007-11-15 08:39:00,1.64665,1.64675,1.64665,1.64675,418500000.0
2007-11-15 08:40:00,1.6467,1.64675,1.6466,1.6467,317400000.0
2007-11-15 08:41:00,1.6467,1.64675,1.64665,1.6467,497999992.0
2007-11-15 08:42:00,1.6467,1.64705,1.64665,1.64665,1456700003.0
2007-11-15 08:43:00,1.6467,1.647,1.64665,1.647,896699993.0
2007-11-15 08:44:00,1.647,1.6471,1.6467,1.6468,1028599996.0
2007-11-15 08:45:00,1.6468,1.6468,1.6464,1.6465,1333500000.0
2007-11-15 08:46:00,1.6465,1.6473,1.6465,1.64715,1509999993.0
2007-11-15 08:47:00,1.64715,1.64715,1.6467,1.6467,327000000.0
2007-11-15 08:48:00,1.6467,1.6471,1.6467,1.6471,601900000.0
2007-11-15 08:49:00,1.6471,1.6472,1.647,1.64705,1125199989.0
2007-11-15 08:50:00,1.64705,1.6475,1.647,1.6471,732000001.0
2007-11-15 08:51:00,1.6471,1.64755,1.647,1.64755,933999996.0
2007-11-15 08:52:00,1.64745,1.64745,1.6471,1.6471,974800009.0
2007-11-15 08:53:00,1.6471,1.6471,1.6469,1.64695,390099999.0
2007-11-15 08:54:00,1.64695,1.64705,1.6468,1.647,776400000.0
2007-11-15 08:55:00,1.647,1.64735,1.647,1.64735,870799993.0
2007-11-15 08:56:00,1.64735,1.6474,1.64695,1.6471,1723100020.0
2007-11-15 08:57:00,1.6471,1.6474,1.64705,1.6473,687599998.0
2007-11-15 08:58:00,1.64735,1.64735,1.6468,1.64685,1242700017.0
2007-11-15 08:59:00,1.64685,1.64705,1.64675,1.64705,750300005.0
2007-11-15 09:00:00,1.64705,1.64715,1.647,1.64705,663600007.0
2007-11-15 09:01:00,1.64705,1.64715,1.64695,1.64705,458400000.0
2007-11-15 09:02:00,1.64705,1.64705,1.64695,1.647,239300000.0
2007-11-15 09:03:00,1.647,1.6471,1.647,1.6471,290600000.0
2007-11-15 09:04:00,1.6471,1.6471,1.647,1.647,473400000.0
2007-11-15 09:05:00,1.647,1.6471,1.64685,1.64685,570200003.0
2007-11-15 09:06:00,1.64685,1.64705,1.6468,1.64685,659800004.0
2007-11-15 09:07:00,1.64685,1.64705,1.6468,1.64705,849799979.0
2007-11-15 09:08:00,1.64705,1.64705,1.64685,1.64685,396299999.0
2007-11-15 09:09:00,1.64685,1.64685,1.64675,1.64675,507599995.0
2007-11-15 09:10:00,1.64675,1.6468,1.64675,1.6468,394200000.0
2007-11-15 09:11:00,1.6468,1.6472,1.6468,1.647,1030800008.0
2007-11-15 09:12:00,1.647,1.647,1.64695,1.64695,828100000.0
2007-11-15 09:13:00,1.64705,1.64715,1.647,1.647,274100000.0
2007-11-15 09:14:00,1.647,1.6471,1.647,1.6471,104600000.0
2007-11-15 09:15:00,1.6471,1.6471,1.64685,1.647,200400002.0
2007-11-15 09:16:00,1.64695,1.647,1.6468,1.6468,586400009.0
2007-11-15 09:17:00,1.6468,1.64695,1.64675,1.6468,1082500011.0
2007-11-15 09:18:00,1.6468,1.6469,1.64675,1.6469,261199999.0
2007-11-15 09:19:00,1.6469,1.6469,1.64675,1.6468,390799993.0
2007-11-15 09:20:00,1.6468,1.6469,1.6468,1.6468,1191599989.0
2007-11-15 09:21:00,1.6468,1.647,1.6468,1.6469,654699978.0
2007-11-15 09:22:00,1.6469,1.6474,1.6468,1.64705,348700001.0
2007-11-15 09:23:00,1.6471,1.6472,1.64685,1.64705,286350000.0
2007-11-15 09:24:00,1.647,1.64705,1.64685,1.64705,196500001.0
2007-11-15 09:25:00,1.64705,1.64715,1.647,1.6471,262100001.0
2007-11-15 09:26:00,1.6471,1.6471,1.64695,1.6471,433450000.0
2007-11-15 09:27:00,1.6471,1.6472,1.647,1.6472,1185549999.0
2007-11-15 09:28:00,1.64705,1.6474,1.64695,1.647,1238900001.0
2007-11-15 09:29:00,1.647,1.64725,1.647,1.64705,1699300000.0
2007-11-15 09:30:00,1.6463,1.6465,1.6463,1.6465,1952300021.0
2007-11-15 09:31:00,1.6471,1.64735,1.64705,1.6472,1952300021.0
2007-11-15 09:32:00,1.6466,1.6466,1.6465,1.6465,1542599979.0
2007-11-15 09:33:00,1.64715,1.64715,1.6467,1.64685,1542599979.0
2007-11-15 09:34:00,1.6468,1.647,1.64675,1.647,1327000012.0
2007-11-15 09:35:00,1.647,1.6473,1.647,1.6473,928699986.0
2007-11-15 09:36:00,1.6473,1.6476,1.6472,1.6472,830100007.0
2007-11-15 09:37:00,1.6469,1.6469,1.6467,1.6469,1737300002.0
2007-11-15 09:38:00,1.64745,1.64755,1.6474,1.64755,1737300002.0
2007-11-15 09:39:00,1.64755,1.64755,1.6473,1.6474,689499999.0
2007-11-15 09:40:00,1.6474,1.64745,1.64735,1.64735,473000000.0
2007-11-15 09:41:00,1.64735,1.64745,1.6473,1.64745,409200000.0
2007-11-15 09:42:00,1.64745,1.64745,1.6473,1.6474,359300003.0
2007-11-15 09:43:00,1.6474,1.6474,1.6471,1.64725,530400001.0
2007-11-15 09:44:00,1.64725,1.64725,1.64715,1.64725,2042999976.0
2007-11-15 09:45:00,1.64725,1.6473,1.64725,1.64725,231200000.0
2007-11-15 09:46:00,1.64725,1.6474,1.6472,1.64735,2065800023.0
2007-11-15 09:47:00,1.6474,1.6474,1.6472,1.64725,477000003.0
2007-11-15 09:48:00,1.64725,1.6473,1.6472,1.6472,808900006.0
2007-11-15 09:49:00,1.64715,1.6473,1.64715,1.6473,478200000.0
2007-11-15 09:50:00,1.6473,1.6473,1.6471,1.6471,516100007.0
2007-11-15 09:51:00,1.6468,1.6469,1.6468,1.6468,646900001.0
2007-11-15 09:52:00,1.64695,1.6473,1.6469,1.647,646900001.0
2007-11-15 09:53:00,1.647,1.64715,1.647,1.64705,1992900039.0
2007-11-15 09:54:00,1.64705,1.6471,1.647,1.6471,280400000.0
2007-11-15 09:55:00,1.6471,1.64715,1.647,1.64715,65800000.0
2007-11-15 09:56:00,1.6455,1.6456,1.6453,1.6456,2088500017.0
2007-11-15 09:57:00,1.6455,1.6457,1.6454,1.6454,2088500017.0
2007-11-15 09:58:00,1.6453,1.6456,1.6453,1.6455,2088500017.0
2007-11-15 09:59:00,1.64705,1.64705,1.6465,1.6465,2088500017.0
2007-11-15 10:00:00,1.6465,1.64685,1.6464,1.6468,1123500008.0
2007-11-15 10:01:00,1.64685,1.6469,1.64675,1.6469,772500007.0
2007-11-15 10:02:00,1.64685,1.6472,1.64685,1.64715,745699998.0
2007-11-15 10:03:00,1.6471,1.64715,1.64705,1.6471,467500000.0
2007-11-15 10:04:00,1.64705,1.6471,1.6469,1.6469,702600002.0
2007-11-15 10:05:00,1.6469,1.64695,1.6468,1.6469,1201600018.0
2007-11-15 10:06:00,1.6469,1.6472,1.64685,1.64695,1071350007.0
2007-11-15 10:07:00,1.64695,1.64705,1.6469,1.64705,338899998.0
2007-11-15 10:08:00,1.64705,1.6471,1.64695,1.64695,378800002.0
2007-11-15 10:09:00,1.64695,1.64695,1.6466,1.6468,1348600004.0
2007-11-15 10:10:00,1.64685,1.64705,1.6467,1.6468,1539699998.0
2007-11-15 10:11:00,1.6468,1.64685,1.64655,1.6468,2120599994.0
2007-11-15 10:12:00,1.6447,1.6448,1.6446,1.6447,1132099994.0
2007-11-15 10:13:00,1.6468,1.6468,1.6466,1.6468,1132099994.0
2007-11-15 10:14:00,1.6468,1.6468,1.64675,1.6468,811000000.0
2007-11-15 10:15:00,1.6444,1.6446,1.6444,1.6446,1027400002.0
2007-11-15 10:16:00,1.6468,1.647,1.6468,1.64695,1027400002.0
2007-11-15 10:17:00,1.6445,1.6446,1.6444,1.6445,1780299996.0
2007-11-15 10:18:00,1.64685,1.64705,1.6466,1.6468,1780299996.0
2007-11-15 10:19:00,1.6439,1.6445,1.6439,1.6444,1555299998.0
2007-11-15 10:20:00,1.6468,1.64715,1.6468,1.64705,1555299998.0
2007-11-15 10:21:00,1.64705,1.64705,1.6466,1.64665,1725199986.0
2007-11-15 10:22:00,1.64665,1.6468,1.6466,1.6466,1393599989.0
2007-11-15 10:23:00,1.6466,1.64675,1.6466,1.64665,1098099975.0
2007-11-15 10:24:00,1.6467,1.6467,1.6466,1.6467,450450000.0
2007-11-15 10:25:00,1.6467,1.6468,1.64665,1.64665,297500000.0
2007-11-15 10:26:00,1.64665,1.64665,1.64655,1.6466,1589800031.0
2007-11-15 10:27:00,1.6466,1.6468,1.64645,1.6465,1495399988.0
2007-11-15 10:28:00,1.64655,1.6466,1.64635,1.64635,1744500033.0
2007-11-15 10:29:00,1.64635,1.6465,1.6463,1.64645,1325999991.0
2007-11-15 10:30:00,1.6465,1.6466,1.6464,1.6466,1451499979.0
2007-11-15 10:31:00,1.64665,1.6467,1.64655,1.64655,962200016.0
2007-11-15 10:32:00,1.64655,1.6467,1.64655,1.6466,940299996.0
2007-11-15 10:33:00,1.6466,1.6468,1.64655,1.64675,1550600012.0
2007-11-15 10:34:00,1.64675,1.6469,1.6467,1.64685,1129699978.0
2007-11-15 10:35:00,1.64685,1.6469,1.64675,1.64685,1659100002.0
2007-11-15 10:36:00,1.64685,1.647,1.6468,1.6468,1627800013.0
2007-11-15 10:37:00,1.64685,1.647,1.64675,1.64685,1536800024.0
2007-11-15 10:38:00,1.6469,1.64695,1.64685,1.64685,1637899994.0
2007-11-15 10:39:00,1.6469,1.6471,1.64685,1.64695,710400003.0
2007-11-15 10:40:00,1.64695,1.647,1.64675,1.64695,1362099997.0
2007-11-15 10:41:00,1.6469,1.6471,1.64685,1.64705,949800002.0
2007-11-15 10:42:00,1.64705,1.64705,1.64695,1.64695,717000000.0
2007-11-15 10:43:00,1.64695,1.64695,1.64665,1.64675,1955200014.0
2007-11-15 10:44:00,1.6468,1.6469,1.6467,1.6469,1583300015.0
2007-11-15 10:45:00,1.6448,1.6448,1.6447,1.6447,1471499993.0
2007-11-15 10:46:00,1.6448,1.6448,1.6448,1.6448,1471499993.0
2007-11-15 10:47:00,1.64695,1.64705,1.64675,1.64685,1471499993.0
2007-11-15 10:48:00,1.6447,1.6448,1.6447,1.6448,1532000001.0
2007-11-15 10:49:00,1.6469,1.64695,1.64675,1.64685,1532000001.0
2007-11-15 10:50:00,1.64685,1.6469,1.64685,1.64685,1101999976.0
2007-11-15 10:53:00,1.6466,1.6466,1.6464,1.6465,388700008.0
2007-11-15 10:54:00,1.6465,1.64655,1.64575,1.64585,750099999.0
2007-11-15 10:55:00,1.64585,1.64595,1.6455,1.64565,1229600001.0
2007-11-15 10:56:00,1.6443,1.6443,1.6442,1.6443,827700022.0
2007-11-15 10:57:00,1.6456,1.64575,1.6454,1.6454,827700022.0
2007-11-15 10:58:00,1.6453,1.64565,1.6453,1.64545,405500001.0
2007-11-15 10:59:00,1.64545,1.64555,1.64525,1.64535,1346899984.0
2007-11-15 11:00:00,1.64535,1.6454,1.64525,1.64525,2085299990.0
2007-11-15 11:01:00,1.6442,1.6443,1.6441,1.6442,1028500031.0
2007-11-15 11:02:00,1.6441,1.6441,1.6441,1.6441,1028500031.0
2007-11-15 11:03:00,1.6459,1.64595,1.64585,1.6459,1028500031.0
2007-11-15 11:04:00,1.6439,1.644,1.6437,1.6437,930899997.0
2007-11-15 11:05:00,1.6438,1.6438,1.6431,1.6435,930899997.0
2007-11-15 11:06:00,1.6459,1.6461,1.64535,1.6454,930899997.0
2007-11-15 11:07:00,1.6454,1.6457,1.6451,1.6451,626299999.0
2007-11-15 11:08:00,1.6451,1.6452,1.6446,1.6448,680800000.0
2007-11-15 11:09:00,1.6448,1.645,1.6446,1.64485,841600005.0
2007-11-15 11:10:00,1.64485,1.6449,1.6448,1.64485,257000000.0
2007-11-15 11:11:00,1.64485,1.6449,1.6446,1.64485,477350000.0
2007-11-15 11:12:00,1.64485,1.6449,1.6447,1.64475,1330249998.0
2007-11-15 11:13:00,1.64475,1.6448,1.6446,1.6447,243850000.0
2007-11-15 11:14:00,1.6447,1.6447,1.64445,1.6446,921900005.0
2007-11-15 11:15:00,1.6446,1.64465,1.6445,1.64465,441500000.0
2007-11-15 11:16:00,1.64465,1.6447,1.64445,1.6445,1894799985.0
2007-11-15 11:17:00,1.6445,1.64465,1.6444,1.6446,315500000.0
2007-11-15 11:18:00,1.64455,1.6447,1.644,1.6441,771800000.0
2007-11-15 11:19:00,1.6441,1.6445,1.64405,1.6445,644700004.0
2007-11-15 11:20:00,1.6445,1.6447,1.6443,1.6444,1218299995.0
2007-11-15 11:21:00,1.6444,1.6444,1.64425,1.64425,419300000.0
2007-11-15 11:22:00,1.64425,1.6443,1.6441,1.64415,268400000.0
2007-11-15 11:23:00,1.64415,1.6443,1.6439,1.6439,480900000.0
2007-11-15 11:24:00,1.6439,1.6439,1.64345,1.6436,1112100003.0
2007-11-15 11:25:00,1.64365,1.6439,1.6436,1.64365,489900005.0
2007-11-15 11:26:00,1.6437,1.6439,1.6436,1.64375,456700002.0
2007-11-15 11:27:00,1.64365,1.6439,1.64365,1.6438,663499989.0
2007-11-15 11:28:00,1.6438,1.6441,1.6438,1.644,590000005.0
2007-11-15 11:29:00,1.644,1.6444,1.64385,1.6441,620299999.0
2007-11-15 11:30:00,1.6441,1.6444,1.6436,1.6443,1801199995.0
2007-11-15 11:31:00,1.6443,1.6444,1.64425,1.6444,1417700022.0
2007-11-15 11:32:00,1.6444,1.6444,1.64425,1.64435,725300002.0
2007-11-15 11:33:00,1.64435,1.6448,1.64435,1.6447,380700000.0
2007-11-15 11:34:00,1.6447,1.6447,1.64455,1.6446,549400000.0
2007-11-15 11:35:00,1.64455,1.6447,1.64455,1.64455,676499998.0
2007-11-15 11:36:00,1.64455,1.64485,1.64455,1.6448,591700001.0
2007-11-15 11:37:00,1.6448,1.64515,1.6448,1.6451,505200000.0
2007-11-15 11:38:00,1.6451,1.6451,1.6449,1.6449,547300002.0
2007-11-15 11:39:00,1.645,1.645,1.6447,1.6448,447500001.0
2007-11-15 11:40:00,1.6448,1.645,1.6447,1.64485,219300000.0
2007-11-15 11:41:00,1.64485,1.64505,1.64475,1.645,1088499997.0
2007-11-15 11:42:00,1.645,1.6451,1.64485,1.6451,431299998.0
2007-11-15 11:43:00,1.6451,1.6451,1.6448,1.64485,537700000.0
2007-11-15 11:44:00,1.64485,1.6451,1.6448,1.645,458800000.0
2007-11-15 11:45:00,1.645,1.645,1.6448,1.6448,522000000.0
2007-11-15 11:46:00,1.6448,1.6449,1.6448,1.6448,368500000.0
2007-11-15 11:47:00,1.6448,1.64495,1.6448,1.6449,504600000.0
2007-11-15 11:48:00,1.6449,1.6449,1.6448,1.64485,343500000.0
2007-11-15 11:49:00,1.6448,1.64495,1.64475,1.64485,470900000.0
2007-11-15 11:50:00,1.64485,1.6449,1.64475,1.64475,257400000.0
2007-11-15 11:51:00,1.64475,1.6448,1.6447,1.6448,456600000.0
2007-11-15 11:52:00,1.6448,1.6448,1.6447,1.6448,588200000.0
2007-11-15 11:53:00,1.64475,1.6448,1.6446,1.6447,347100000.0
2007-11-15 11:54:00,1.6447,1.6447,1.64415,1.6443,567299999.0
2007-11-15 11:55:00,1.6443,1.6443,1.6441,1.6443,661999996.0
2007-11-15 11:56:00,1.6443,1.6444,1.64425,1.6443,661800000.0
2007-11-15 11:57:00,1.6443,1.6444,1.6443,1.6443,494600000.0
2007-11-15 11:58:00,1.6443,1.6444,1.6443,1.64435,379400000.0
2007-11-15 11:59:00,1.6444,1.6444,1.6443,1.64435,407400000.0
2007-11-15 12:00:00,1.64435,1.6444,1.6442,1.6444,213900000.0
2007-11-15 12:01:00,1.6444,1.6444,1.64415,1.6443,501300002.0
2007-11-15 12:02:00,1.64425,1.6443,1.6442,1.6442,380000000.0
2007-11-15 12:03:00,1.6442,1.64425,1.6438,1.64395,416000001.0
2007-11-15 12:04:00,1.64405,1.64405,1.64375,1.64385,623300020.0
2007-11-15 12:05:00,1.64385,1.64385,1.64315,1.64355,1668700026.0
2007-11-15 12:06:00,1.64355,1.6443,1.64355,1.64375,559199997.0
2007-11-15 12:07:00,1.64375,1.6439,1.64355,1.6438,411800003.0
2007-11-15 12:08:00,1.64375,1.644,1.6436,1.64395,395399998.0
2007-11-15 12:09:00,1.64395,1.64415,1.6437,1.6438,192000000.0
2007-11-15 12:10:00,1.6438,1.6442,1.6438,1.6442,333000001.0
2007-11-15 12:11:00,1.6442,1.6443,1.64415,1.6442,329500001.0
2007-11-15 12:12:00,1.6442,1.6442,1.64355,1.64375,848799992.0
2007-11-15 12:13:00,1.64385,1.644,1.64375,1.64395,373899987.0
2007-11-15 12:14:00,1.64395,1.644,1.64365,1.6437,152099999.0
2007-11-15 12:15:00,1.6437,1.6438,1.64345,1.64365,423400005.0
2007-11-15 12:16:00,1.64365,1.64385,1.6435,1.64385,628499995.0
2007-11-15 12:17:00,1.64385,1.6439,1.64375,1.6438,740900006.0
2007-11-15 12:18:00,1.6438,1.6438,1.64365,1.64375,818599998.0
2007-11-15 12:19:00,1.64375,1.64375,1.64345,1.64375,1165800008.0
2007-11-15 12:20:00,1.64375,1.64375,1.6436,1.64375,1153200034.0
2007-11-15 12:21:00,1.64375,1.6438,1.6437,1.6437,29700000.0
2007-11-15 12:22:00,1.6437,1.64375,1.64345,1.6435,1007600009.0
2007-11-15 12:23:00,1.6435,1.6435,1.6433,1.64335,321900008.0
2007-11-15 12:24:00,1.64335,1.64345,1.64315,1.6434,138500000.0
2007-11-15 12:25:00,1.6434,1.64345,1.64325,1.6433,1135400010.0
2007-11-15 12:26:00,1.6433,1.6433,1.64315,1.6432,1853399975.0
2007-11-15 12:27:00,1.6432,1.6439,1.6432,1.64385,1491599998.0
2007-11-15 12:28:00,1.6443,1.6444,1.6443,1.6444,1099000007.0
2007-11-15 12:29:00,1.64405,1.64405,1.6436,1.6438,1099000007.0
2007-11-15 12:30:00,1.6442,1.6443,1.644,1.6443,822900002.0
2007-11-15 12:31:00,1.6435,1.64375,1.6435,1.6437,822900002.0
2007-11-15 12:32:00,1.6437,1.64375,1.6435,1.64355,1561200002.0
2007-11-15 12:33:00,1.64355,1.6438,1.64355,1.6437,711100013.0
2007-11-15 12:35:00,1.64375,1.6439,1.64375,1.6439,1279600005.0
2007-11-15 12:36:00,1.6439,1.64395,1.6438,1.64385,1505499979.0
2007-11-15 12:37:00,1.64375,1.644,1.64375,1.6438,1971399993.0
2007-11-15 12:38:00,1.6438,1.6438,1.6437,1.6438,1574300034.0
2007-11-15 12:40:00,1.6448,1.6452,1.6448,1.6451,1279800005.0
2007-11-15 12:41:00,1.6432,1.6432,1.6429,1.64295,1279800005.0
2007-11-15 12:42:00,1.6449,1.6449,1.6448,1.6448,650499999.0
2007-11-15 12:43:00,1.6433,1.6434,1.6432,1.6433,650499999.0
2007-11-15 12:44:00,1.6433,1.6435,1.64325,1.6435,1581699995.0
2007-11-15 12:45:00,1.6435,1.6435,1.64325,1.6434,1831399996.0
2007-11-15 12:46:00,1.64335,1.6434,1.6433,1.6433,1698400012.0
2007-11-15 12:47:00,1.6446,1.6446,1.6446,1.6446,1686200004.0
2007-11-15 12:48:00,1.6432,1.6433,1.6431,1.64325,1686200004.0
2007-11-15 12:49:00,1.64325,1.6435,1.6432,1.6434,1530600011.0
2007-11-15 12:50:00,1.6434,1.6434,1.643,1.64315,854100004.0
2007-11-15 12:51:00,1.64315,1.64335,1.64315,1.6432,1301700000.0
2007-11-15 12:52:00,1.6432,1.64335,1.6432,1.6433,1674300002.0
2007-11-15 12:53:00,1.6447,1.6447,1.6445,1.6447,1872199999.0
2007-11-15 12:54:00,1.6433,1.6434,1.64325,1.6434,1872199999.0
2007-11-15 12:55:00,1.6434,1.64355,1.6433,1.64345,2052599983.0
2007-11-15 12:56:00,1.64345,1.6435,1.64335,1.6435,1587299987.0
2007-11-15 12:57:00,1.6435,1.6435,1.64345,1.6435,1413699978.0
2007-11-15 12:58:00,1.6435,1.64355,1.6435,1.64355,1867399982.0
2007-11-15 12:59:00,1.6445,1.6445,1.6445,1.6445,1732300002.0
2007-11-15 13:00:00,1.6446,1.6448,1.6446,1.6446,1732300002.0
2007-11-15 13:01:00,1.644,1.6441,1.6439,1.6439,1732300002.0
2007-11-15 13:02:00,1.6439,1.644,1.6439,1.64395,1442200003.0
2007-11-15 13:03:00,1.64395,1.6441,1.64385,1.64385,2085000002.0
2007-11-15 13:04:00,1.6439,1.644,1.6437,1.6438,888899997.0
2007-11-15 13:05:00,1.6438,1.6438,1.6436,1.6437,2108899996.0
2007-11-15 13:06:00,1.6445,1.6445,1.644,1.644,1892800017.0
2007-11-15 13:07:00,1.6439,1.6439,1.6438,1.6439,1892800017.0
2007-11-15 13:08:00,1.6438,1.6444,1.6438,1.6443,1892800017.0
2007-11-15 13:09:00,1.64355,1.6437,1.64355,1.6437,1892800017.0
2007-11-15 13:10:00,1.6437,1.64375,1.6436,1.64375,830800012.0
2007-11-15 13:11:00,1.64375,1.6438,1.64355,1.64355,488100005.0
2007-11-15 13:12:00,1.64355,1.6438,1.6435,1.6437,1177100003.0
2007-11-15 13:13:00,1.6437,1.6439,1.6436,1.64385,859600014.0
2007-11-15 13:14:00,1.6438,1.6439,1.6438,1.6438,1114300005.0
2007-11-15 13:15:00,1.6438,1.6439,1.6436,1.6437,1263900008.0
2007-11-15 13:17:00,1.6438,1.6438,1.6437,1.6438,862800011.0
2007-11-15 13:18:00,1.6438,1.6442,1.6437,1.6441,1066300008.0
2007-11-15 13:19:00,1.6444,1.6444,1.6442,1.6442,1471199991.0
2007-11-15 13:20:00,1.6441,1.6442,1.6439,1.6439,1471199991.0
2007-11-15 13:21:00,1.6446,1.6447,1.6446,1.64465,1471199991.0
2007-11-15 13:22:00,1.64465,1.6447,1.6444,1.6445,1980600020.0
2007-11-15 13:23:00,1.6445,1.64465,1.6444,1.6445,1225500038.0
2007-11-15 13:24:00,1.6445,1.6445,1.6443,1.6444,466600000.0
2007-11-15 13:25:00,1.6444,1.64455,1.6442,1.64425,1017400017.0
2007-11-15 13:26:00,1.64425,1.6446,1.6441,1.6445,1767000003.0
2007-11-15 13:27:00,1.6445,1.6446,1.64435,1.64445,1474900015.0
2007-11-15 13:28:00,1.6441,1.6441,1.6441,1.6441,780100019.0
2007-11-15 13:29:00,1.64445,1.6445,1.6444,1.6444,780100019.0
2007-11-15 13:30:00,1.6444,1.6444,1.644,1.6444,1427500012.0
2007-11-15 13:31:00,1.6444,1.6445,1.6444,1.6445,470100000.0
2007-11-15 13:32:00,1.6445,1.6448,1.6445,1.6448,1070200011.0
2007-11-15 13:33:00,1.6448,1.6449,1.6448,1.6449,812200017.0
2007-11-15 13:34:00,1.6449,1.6449,1.6449,1.6449,336000000.0
2007-11-15 13:35:00,1.6449,1.6449,1.64465,1.6447,835500006.0
2007-11-15 13:36:00,1.6447,1.6449,1.6447,1.64475,713000015.0
2007-11-15 13:37:00,1.64475,1.6448,1.6447,1.64475,564800000.0
2007-11-15 13:38:00,1.6447,1.64475,1.64465,1.6447,1031099996.0
2007-11-15 13:39:00,1.6447,1.6447,1.6447,1.6447,1263099991.0
2007-11-15 13:40:00,1.6447,1.6453,1.6447,1.6452,1172600005.0
2007-11-15 13:41:00,1.6452,1.6452,1.6449,1.645,746100000.0
2007-11-15 13:42:00,1.645,1.6451,1.64475,1.6449,1029199990.0
2007-11-15 13:43:00,1.64485,1.645,1.64485,1.6449,693100000.0
2007-11-15 13:44:00,1.6449,1.645,1.64485,1.6449,335200000.0
2007-11-15 13:45:00,1.6449,1.6449,1.6449,1.6449,386800000.0
2007-11-15 13:46:00,1.6449,1.6449,1.64465,1.64465,537100005.0
2007-11-15 13:47:00,1.6447,1.6447,1.6445,1.64455,403000006.0
2007-11-15 13:48:00,1.6446,1.6446,1.64455,1.6446,364500000.0
2007-11-15 13:49:00,1.6446,1.6447,1.6446,1.6446,260400000.0
2007-11-15 13:50:00,1.6446,1.6446,1.6445,1.6446,1101200020.0
2007-11-15 13:51:00,1.6446,1.6446,1.64455,1.6446,1000800028.0
2007-11-15 13:52:00,1.6446,1.6448,1.6445,1.6447,1069699999.0
2007-11-15 13:53:00,1.6447,1.6448,1.6446,1.64475,547600006.0
2007-11-15 13:54:00,1.64475,1.64485,1.64465,1.64485,591100000.0
2007-11-15 13:55:00,1.64485,1.6453,1.64475,1.6451,737000021.0
2007-11-15 13:56:00,1.6451,1.6451,1.6449,1.645,524800000.0
2007-11-15 13:57:00,1.645,1.6451,1.6449,1.645,824099998.0
2007-11-15 13:58:00,1.645,1.6451,1.6446,1.6446,203800000.0
2007-11-15 13:59:00,1.6446,1.6447,1.6445,1.6447,1224999976.0
2007-11-15 14:00:00,1.6447,1.645,1.6446,1.6447,1550799998.0
2007-11-15 14:01:00,1.6447,1.6447,1.6446,1.6447,526900001.0
2007-11-15 14:02:00,1.6447,1.6451,1.6446,1.6446,897000001.0
2007-11-15 14:03:00,1.6446,1.6446,1.6444,1.6444,999399999.0
2007-11-15 14:04:00,1.64445,1.6445,1.64435,1.64435,724500000.0
2007-11-15 14:05:00,1.6444,1.6445,1.6444,1.6444,1195100000.0
2007-11-15 14:06:00,1.6444,1.6444,1.644,1.6441,917099994.0
2007-11-15 14:07:00,1.644,1.6441,1.64385,1.6439,554200000.0
2007-11-15 14:08:00,1.6439,1.6445,1.6438,1.6444,451700000.0
2007-11-15 14:09:00,1.6444,1.6445,1.6443,1.6445,357200000.0
2007-11-15 14:10:00,1.6445,1.6446,1.6444,1.6445,1138099996.0
2007-11-15 14:11:00,1.6446,1.6446,1.6441,1.64425,1183899999.0
2007-11-15 14:12:00,1.64425,1.64425,1.644,1.64405,971300009.0
2007-11-15 14:13:00,1.64405,1.6443,1.644,1.6441,924600007.0
2007-11-15 14:14:00,1.6441,1.6445,1.6441,1.6445,490300002.0
2007-11-15 14:15:00,1.64455,1.6447,1.6443,1.6444,940200002.0
2007-11-15 14:16:00,1.6444,1.6445,1.64425,1.6444,810599998.0
2007-11-15 14:17:00,1.6444,1.6445,1.6444,1.6445,294700000.0
2007-11-15 14:18:00,1.6445,1.6445,1.6443,1.6444,898800000.0
2007-11-15 14:19:00,1.6444,1.6444,1.6442,1.6443,1350399994.0
2007-11-15 14:20:00,1.6443,1.6443,1.6439,1.6439,967899986.0
2007-11-15 14:21:00,1.6439,1.6441,1.6439,1.644,712200003.0
2007-11-15 14:22:00,1.6441,1.6444,1.644,1.6441,1548599976.0
2007-11-15 14:23:00,1.6441,1.6443,1.6441,1.64415,1443099998.0
2007-11-15 14:24:00,1.6442,1.6443,1.644,1.6442,1110099984.0
2007-11-15 14:25:00,1.6442,1.6443,1.6442,1.6442,759500000.0
2007-11-15 14:26:00,1.6442,1.6443,1.6441,1.6442,853100006.0
2007-11-15 14:27:00,1.6442,1.6443,1.6441,1.6442,933400000.0
2007-11-15 14:28:00,1.6443,1.6443,1.64405,1.6441,640100000.0
2007-11-15 14:29:00,1.6441,1.6443,1.644,1.6442,871199998.0
2007-11-15 14:30:00,1.6442,1.6442,1.6441,1.64415,756499981.0
2007-11-15 14:31:00,1.64415,1.6445,1.6441,1.6445,1263099992.0
2007-11-15 14:32:00,1.64445,1.64455,1.6444,1.6445,946099999.0
2007-11-15 14:33:00,1.6445,1.6447,1.6445,1.6447,1446299993.0
2007-11-15 14:34:00,1.6447,1.6447,1.6445,1.6446,1145200000.0
2007-11-15 14:35:00,1.6446,1.6446,1.64435,1.6445,778000014.0
2007-11-15 14:36:00,1.6446,1.645,1.6446,1.6448,1082499996.0
2007-11-15 14:37:00,1.6449,1.6452,1.6448,1.6451,1278699991.0
2007-11-15 14:38:00,1.6451,1.6451,1.645,1.6451,941299983.0
2007-11-15 14:39:00,1.6451,1.6451,1.645,1.64505,479600001.0
2007-11-15 14:40:00,1.6451,1.6453,1.64505,1.6452,858200000.0
2007-11-15 14:41:00,1.6452,1.6453,1.6452,1.6453,674300000.0
2007-11-15 14:42:00,1.6453,1.6454,1.6452,1.6453,592100003.0
2007-11-15 14:43:00,1.6453,1.6453,1.64505,1.6451,770100000.0
2007-11-15 14:44:00,1.6451,1.6451,1.64495,1.645,706900002.0
2007-11-15 14:45:00,1.645,1.645,1.64495,1.645,379200000.0
2007-11-15 14:46:00,1.64495,1.6451,1.64485,1.645,619100000.0
2007-11-15 14:47:00,1.645,1.6451,1.645,1.6451,567800000.0
2007-11-15 14:48:00,1.6451,1.6451,1.6449,1.6449,722600000.0
2007-11-15 14:49:00,1.6449,1.645,1.6448,1.6449,718700006.0
2007-11-15 14:50:00,1.6449,1.645,1.64485,1.64495,667700000.0
2007-11-15 14:51:00,1.64495,1.645,1.6446,1.6447,814799999.0
2007-11-15 14:52:00,1.6447,1.6447,1.6446,1.6447,502500000.0
2007-11-15 14:53:00,1.6447,1.6447,1.6446,1.6446,241500000.0
2007-11-15 14:54:00,1.6447,1.6447,1.6445,1.64455,843699998.0
2007-11-15 14:55:00,1.6446,1.6447,1.64445,1.6447,1309500014.0
2007-11-15 14:56:00,1.6447,1.6451,1.6447,1.6448,1142799988.0
2007-11-15 14:57:00,1.64475,1.6448,1.6446,1.6446,1577799976.0
2007-11-15 14:58:00,1.6446,1.6448,1.6445,1.6445,999599999.0
2007-11-15 14:59:00,1.6445,1.64465,1.6445,1.64455,781100008.0
2007-11-15 15:00:00,1.6446,1.64475,1.6445,1.64475,532199999.0
2007-11-15 15:01:00,1.64475,1.6448,1.64465,1.64475,1471300004.0
2007-11-15 15:02:00,1.64475,1.6452,1.64475,1.64515,2130200012.0
2007-11-15 15:03:00,1.64515,1.64525,1.645,1.645,1171000000.0
2007-11-15 15:04:00,1.6437,1.6441,1.6437,1.6438,1294399992.0
2007-11-15 15:05:00,1.64485,1.64505,1.6447,1.64485,1294399992.0
2007-11-15 15:06:00,1.64485,1.64485,1.6446,1.6447,1070200001.0
2007-11-15 15:07:00,1.6447,1.6449,1.6447,1.64485,928300004.0
2007-11-15 15:08:00,1.64485,1.6449,1.64475,1.6448,1064800001.0
2007-11-15 15:09:00,1.6448,1.64495,1.6448,1.64495,957200017.0
2007-11-15 15:10:00,1.64495,1.6451,1.6449,1.645,1192200003.0
2007-11-15 15:11:00,1.645,1.6451,1.6448,1.6449,1628799996.0
2007-11-15 15:12:00,1.64495,1.645,1.64485,1.6449,1114700006.0
2007-11-15 15:13:00,1.6449,1.64525,1.64485,1.6452,898400007.0
2007-11-15 15:14:00,1.6452,1.6454,1.6452,1.6452,849700007.0
2007-11-15 15:15:00,1.6452,1.6454,1.6451,1.6454,748099999.0
2007-11-15 15:16:00,1.6454,1.6454,1.6453,1.64535,277300000.0
2007-11-15 15:17:00,1.64535,1.6454,1.64525,1.64535,723499997.0
2007-11-15 15:18:00,1.6453,1.6454,1.64525,1.6454,790699999.0
2007-11-15 15:19:00,1.64535,1.6454,1.6453,1.6453,624700000.0
2007-11-15 15:20:00,1.6453,1.6454,1.6453,1.64535,417900003.0
2007-11-15 15:21:00,1.6453,1.6455,1.64525,1.6454,694800006.0
2007-11-15 15:22:00,1.6454,1.64555,1.64535,1.64545,841800005.0
2007-11-15 15:23:00,1.6454,1.6455,1.6453,1.64545,1337500039.0
2007-11-15 15:24:00,1.64545,1.6455,1.6453,1.6453,592800000.0
2007-11-15 15:25:00,1.6453,1.6454,1.64525,1.6453,539800001.0
2007-11-15 15:26:00,1.6453,1.6457,1.6453,1.6456,655200000.0
2007-11-15 15:27:00,1.6456,1.6456,1.6455,1.6456,675100012.0
2007-11-15 15:28:00,1.6456,1.6456,1.6453,1.6455,1503599992.0
2007-11-15 15:29:00,1.64545,1.64565,1.64535,1.6455,695999996.0
2007-11-15 15:30:00,1.64555,1.6458,1.64545,1.64575,1560299985.0
2007-11-15 15:31:00,1.64575,1.6464,1.64565,1.646,1633399996.0
2007-11-15 15:32:00,1.644,1.6446,1.644,1.6445,539200000.0
2007-11-15 15:33:00,1.6458,1.64585,1.64545,1.64545,539200000.0
2007-11-15 15:34:00,1.64545,1.6458,1.64545,1.64565,426700004.0
2007-11-15 15:35:00,1.64565,1.6457,1.6455,1.6456,219000000.0
2007-11-15 15:36:00,1.6456,1.64575,1.6454,1.6457,1743600002.0
2007-11-15 15:37:00,1.6457,1.6458,1.6455,1.6455,621899998.0
2007-11-15 15:38:00,1.6455,1.6458,1.64545,1.64575,498099998.0
2007-11-15 15:39:00,1.64575,1.6458,1.6457,1.6458,407500000.0
2007-11-15 15:40:00,1.6458,1.64585,1.6455,1.6458,821000002.0
2007-11-15 15:41:00,1.64575,1.6458,1.64535,1.6454,1161000006.0
2007-11-15 15:42:00,1.64535,1.6456,1.6453,1.6454,1367700026.0
2007-11-15 15:43:00,1.6454,1.6454,1.6451,1.64515,393799999.0
2007-11-15 15:44:00,1.64515,1.64515,1.645,1.6451,513200001.0
2007-11-15 15:45:00,1.6451,1.6451,1.6449,1.64495,1080700000.0
2007-11-15 15:46:00,1.64495,1.645,1.6448,1.64485,411600009.0
2007-11-15 15:47:00,1.64485,1.64495,1.64465,1.64465,554300005.0
2007-11-15 15:48:00,1.64465,1.6447,1.64415,1.6442,1031799998.0
2007-11-15 15:49:00,1.6447,1.6449,1.6447,1.6447,943499999.0
2007-11-15 15:50:00,1.6443,1.6445,1.6441,1.6444,943499999.0
2007-11-15 15:51:00,1.6447,1.645,1.6446,1.645,1546199998.0
2007-11-15 15:52:00,1.6445,1.6447,1.6444,1.6445,1546199998.0
2007-11-15 15:53:00,1.6445,1.64465,1.64445,1.6446,1007000019.0
2007-11-15 15:54:00,1.64465,1.6447,1.6442,1.6443,286999999.0
2007-11-15 15:55:00,1.6443,1.6443,1.6441,1.6442,1201999991.0
2007-11-15 15:56:00,1.6442,1.64435,1.64405,1.64435,344900001.0
2007-11-15 15:57:00,1.64435,1.64435,1.6442,1.6443,495100012.0
2007-11-15 15:58:00,1.6443,1.64445,1.64415,1.6443,1182200011.0
2007-11-15 15:59:00,1.64435,1.64445,1.64415,1.64415,1437200014.0
2007-11-15 16:00:00,1.6442,1.64425,1.64415,1.64415,1230699995.0
2007-11-15 16:01:00,1.64415,1.64415,1.64375,1.6438,1601600002.0
2007-11-15 16:02:00,1.6438,1.64385,1.6435,1.64385,790000004.0
2007-11-15 16:03:00,1.64385,1.64405,1.6437,1.64375,891200001.0
2007-11-15 16:04:00,1.64375,1.64405,1.6437,1.6438,1490100012.0
2007-11-15 16:05:00,1.6438,1.64395,1.6437,1.64395,1568299991.0
2007-11-15 16:06:00,1.64395,1.6442,1.6439,1.64395,1034500002.0
2007-11-15 16:07:00,1.64395,1.6443,1.64395,1.6442,1872700001.0
2007-11-15 16:08:00,1.64425,1.6448,1.64415,1.6445,1686200018.0
2007-11-15 16:09:00,1.6445,1.6445,1.6442,1.6444,846999984.0
2007-11-15 16:10:00,1.6444,1.6444,1.6443,1.6444,547300000.0
2007-11-15 16:11:00,1.6444,1.6444,1.6443,1.6444,224899997.0
2007-11-15 16:12:00,1.6444,1.64455,1.64435,1.6444,1276399997.0
2007-11-15 16:13:00,1.6444,1.6444,1.644,1.64405,544600000.0
2007-11-15 16:14:00,1.64405,1.6443,1.64405,1.64425,806599996.0
2007-11-15 16:15:00,1.6442,1.6443,1.6441,1.64425,662900005.0
2007-11-15 16:16:00,1.64425,1.6444,1.64425,1.64425,268000000.0
2007-11-15 16:17:00,1.64425,1.6444,1.64425,1.64435,374300000.0
2007-11-15 16:18:00,1.64435,1.6444,1.6443,1.64435,334899998.0
2007-11-15 16:19:00,1.64435,1.64455,1.6443,1.64455,1637700011.0
2007-11-15 16:20:00,1.64455,1.6446,1.6443,1.64445,899999992.0
2007-11-15 16:21:00,1.64445,1.6445,1.6439,1.64395,1712399993.0
2007-11-15 16:22:00,1.64395,1.64415,1.64385,1.64405,1954700012.0
2007-11-15 16:23:00,1.64395,1.644,1.64355,1.64355,2012099975.0
2007-11-15 16:24:00,1.6436,1.64395,1.64355,1.6439,1674999986.0
2007-11-15 16:25:00,1.64395,1.644,1.64385,1.64395,835000006.0
2007-11-15 16:26:00,1.64395,1.64395,1.64385,1.6439,218700001.0
2007-11-15 16:27:00,1.6439,1.6439,1.6438,1.6439,624100004.0
2007-11-15 16:28:00,1.6439,1.6439,1.64375,1.6438,353700000.0
2007-11-15 16:29:00,1.6438,1.64405,1.6438,1.64395,1219800000.0
2007-11-15 16:30:00,1.64395,1.64405,1.64385,1.6439,1024199998.0
2007-11-15 16:31:00,1.6439,1.64425,1.6439,1.6442,361100006.0
2007-11-15 16:32:00,1.6447,1.6448,1.6446,1.6446,602899999.0
2007-11-15 16:33:00,1.64455,1.6446,1.6445,1.6446,602899999.0
2007-11-15 16:34:00,1.6446,1.6448,1.6443,1.6444,538399996.0
2007-11-15 16:35:00,1.6444,1.6446,1.64435,1.6446,1003700006.0
2007-11-15 16:36:00,1.6446,1.645,1.64445,1.6449,486500004.0
2007-11-15 16:37:00,1.64485,1.6449,1.64465,1.6448,934299995.0
2007-11-15 16:38:00,1.6448,1.64485,1.6446,1.6447,420600000.0
2007-11-15 16:39:00,1.6454,1.6455,1.6453,1.6453,324700003.0
2007-11-15 16:40:00,1.645,1.6451,1.6448,1.64495,324700003.0
2007-11-15 16:41:00,1.64495,1.645,1.6448,1.64485,773099998.0
2007-11-15 16:42:00,1.64485,1.6453,1.6448,1.64495,930499998.0
2007-11-15 16:43:00,1.645,1.64515,1.6449,1.6451,1672399972.0
2007-11-15 16:45:00,1.6451,1.6453,1.645,1.645,844299991.0
2007-11-15 16:46:00,1.645,1.6451,1.6449,1.645,537400004.0
2007-11-15 16:47:00,1.645,1.6451,1.6449,1.64505,1238599975.0
2007-11-15 16:48:00,1.64505,1.6451,1.6448,1.6448,1279100000.0
2007-11-15 16:49:00,1.6448,1.64495,1.6448,1.6448,457700002.0
2007-11-15 16:50:00,1.6448,1.64485,1.6447,1.64485,1044199997.0
2007-11-15 16:51:00,1.64485,1.6451,1.6447,1.6451,976399985.0
2007-11-15 16:52:00,1.6451,1.6453,1.6451,1.6452,309300000.0
2007-11-15 16:53:00,1.6452,1.6454,1.6451,1.6454,224600001.0
2007-11-15 16:54:00,1.6454,1.6455,1.64525,1.64525,338700001.0
2007-11-15 16:55:00,1.64525,1.64535,1.64515,1.64535,802499996.0
2007-11-15 16:56:00,1.64535,1.64545,1.64525,1.6453,944900001.0
2007-11-15 16:57:00,1.6453,1.6454,1.6451,1.6451,557500000.0
2007-11-15 16:58:00,1.6451,1.64525,1.64485,1.6451,1596199988.0
2007-11-15 16:59:00,1.6451,1.6451,1.6447,1.64485,366200001.0
2007-11-15 17:00:00,1.64485,1.6449,1.6445,1.64455,717800004.0
2007-11-15 17:01:00,1.64455,1.64485,1.64455,1.6447,872600007.0
2007-11-15 17:02:00,1.64465,1.645,1.64465,1.645,1600299989.0
2007-11-15 17:03:00,1.645,1.64505,1.64485,1.6449,485707031.0
2007-11-15 17:04:00,1.6449,1.6449,1.6448,1.6448,1343299999.0
2007-11-15 17:05:00,1.6447,1.645,1.6447,1.64485,379000007.0
2007-11-15 17:06:00,1.6442,1.6443,1.6441,1.6443,1291099988.0
2007-11-15 17:07:00,1.6449,1.645,1.64475,1.6448,1291099988.0
2007-11-15 17:08:00,1.6448,1.64505,1.6448,1.64505,201400000.0
2007-11-15 17:09:00,1.64505,1.64515,1.645,1.6451,264900004.0
2007-11-15 17:10:00,1.64505,1.6454,1.64505,1.64535,501900004.0
2007-11-15 17:11:00,1.6453,1.6455,1.6453,1.64535,188999998.0
2007-11-15 17:12:00,1.6454,1.6454,1.6451,1.6453,596999998.0
2007-11-15 17:13:00,1.6453,1.64535,1.6451,1.6451,268700000.0
2007-11-15 17:14:00,1.6451,1.64525,1.64505,1.64505,790500002.0
2007-11-15 17:15:00,1.6441,1.6442,1.644,1.6441,168500000.0
2007-11-15 17:16:00,1.64505,1.6453,1.645,1.6453,168500000.0
2007-11-15 17:17:00,1.6453,1.6454,1.64525,1.64535,574599992.0
2007-11-15 17:18:00,1.64535,1.64535,1.6452,1.64525,174900000.0
2007-11-15 17:19:00,1.64525,1.6454,1.64525,1.64535,245700000.0
2007-11-15 17:20:00,1.6453,1.6456,1.6453,1.6456,371599996.0
2007-11-15 17:21:00,1.64555,1.6457,1.64555,1.6457,429599998.0
2007-11-15 17:22:00,1.6457,1.6458,1.64555,1.6457,760500012.0
2007-11-15 17:23:00,1.6457,1.64575,1.64555,1.64555,454700009.0
2007-11-15 17:24:00,1.64555,1.6458,1.6455,1.6458,1090100013.0
2007-11-15 17:25:00,1.6458,1.6458,1.64555,1.64555,284900000.0
2007-11-15 17:26:00,1.64555,1.64565,1.64525,1.6453,372399997.0
2007-11-15 17:27:00,1.64535,1.64565,1.64515,1.6455,2053049964.0
2007-11-15 17:28:00,1.64555,1.6456,1.6454,1.6455,584200004.0
2007-11-15 17:29:00,1.6455,1.6455,1.64535,1.64535,63700000.0
2007-11-15 17:30:00,1.64535,1.64535,1.645,1.645,137800002.0
2007-11-15 17:31:00,1.645,1.64515,1.6449,1.64495,1315999981.0
2007-11-15 17:32:00,1.64495,1.64495,1.64475,1.6448,1648800003.0
2007-11-15 17:33:00,1.64475,1.6449,1.6446,1.6449,772500002.0
2007-11-15 17:34:00,1.6449,1.6449,1.6445,1.64455,198100002.0
2007-11-15 17:35:00,1.64455,1.64475,1.64455,1.6447,464199478.0
2007-11-15 17:36:00,1.6447,1.6451,1.6447,1.645,1053199990.0
2007-11-15 17:37:00,1.645,1.6454,1.645,1.6454,1064300004.0
2007-11-15 17:38:00,1.6454,1.6456,1.6453,1.64535,1403000005.0
2007-11-15 17:39:00,1.64535,1.6456,1.6453,1.6454,1479300005.0
2007-11-15 17:40:00,1.6454,1.6454,1.6451,1.6452,970399992.0
2007-11-15 17:41:00,1.6452,1.6453,1.6451,1.6453,1938199970.0
2007-11-15 17:42:00,1.6453,1.6453,1.6451,1.6452,1126199996.0
2007-11-15 17:43:00,1.6452,1.6453,1.6451,1.6453,706400002.0
2007-11-15 17:44:00,1.6453,1.6453,1.64515,1.6452,563500001.0
2007-11-15 17:45:00,1.6452,1.6455,1.64515,1.6454,1636999993.0
2007-11-15 17:46:00,1.6454,1.64545,1.64525,1.6453,853999993.0
2007-11-15 17:47:00,1.64535,1.64535,1.64515,1.64515,560899997.0
2007-11-15 17:48:00,1.64515,1.6453,1.64515,1.6453,558899998.0
2007-11-15 17:49:00,1.6453,1.64535,1.6451,1.64535,685399997.0
2007-11-15 17:50:00,1.64535,1.64545,1.64515,1.6452,1504082355.0
2007-11-15 17:51:00,1.6453,1.6455,1.6452,1.6453,1415000004.0
2007-11-15 17:52:00,1.6453,1.64545,1.6453,1.6453,1705699988.0
2007-11-15 17:53:00,1.6453,1.64535,1.6451,1.6451,1762699998.0
2007-11-15 17:54:00,1.6451,1.6451,1.6448,1.64495,1055199995.0
2007-11-15 17:55:00,1.64495,1.64495,1.6446,1.64475,2059600008.0
2007-11-15 17:56:00,1.64475,1.64485,1.6447,1.6448,1257799974.0
2007-11-15 17:57:00,1.6449,1.6452,1.6449,1.6449,965099977.0
2007-11-15 17:58:00,1.6449,1.6449,1.6447,1.64475,948200000.0
2007-11-15 17:59:00,1.64475,1.6448,1.6444,1.6445,1029199984.0
2007-11-15 18:00:00,1.64445,1.6445,1.6443,1.6445,1252999995.0
2007-11-15 18:01:00,1.6445,1.6446,1.6444,1.6446,1318399997.0
2007-11-15 18:04:00,1.6442,1.6444,1.6442,1.6443,1686300014.0
2007-11-15 18:05:00,1.6443,1.6445,1.6442,1.64425,1434899992.0
2007-11-15 18:06:00,1.6443,1.6444,1.64415,1.6444,2048000045.0
2007-11-15 18:07:00,1.6444,1.6447,1.64435,1.6447,1431799980.0
2007-11-15 18:08:00,1.6447,1.64485,1.64465,1.64475,2099500002.0
2007-11-15 18:09:00,1.64475,1.6448,1.64455,1.64455,1513499993.0
2007-11-15 18:10:00,1.6433,1.6437,1.6433,1.6435,1239700015.0
2007-11-15 18:11:00,1.6436,1.6436,1.6435,1.6436,1239700015.0
2007-11-15 18:12:00,1.64445,1.6446,1.64445,1.6445,1239700015.0
2007-11-15 18:13:00,1.6445,1.6445,1.64395,1.644,1971500007.0
2007-11-15 18:14:00,1.6435,1.6435,1.6434,1.6434,2022500001.0
2007-11-15 18:15:00,1.6435,1.6436,1.6434,1.6435,2022500001.0
2007-11-15 18:16:00,1.6436,1.6436,1.6435,1.6435,2022500001.0
2007-11-15 18:17:00,1.644,1.6441,1.64395,1.6441,2022500001.0
2007-11-15 18:18:00,1.6441,1.6441,1.644,1.644,1695300004.0
2007-11-15 18:19:00,1.644,1.644,1.6437,1.6437,1310800001.0
2007-11-15 18:20:00,1.6437,1.6437,1.6437,1.6437,1450899991.0
2007-11-15 18:21:00,1.6437,1.644,1.64365,1.644,1926899990.0
2007-11-15 18:22:00,1.644,1.6441,1.64385,1.6441,1657300018.0
2007-11-15 18:23:00,1.6441,1.6441,1.644,1.6441,354700001.0
2007-11-15 18:24:00,1.6441,1.6444,1.644,1.6441,1490100020.0
2007-11-15 18:25:00,1.6427,1.6429,1.6427,1.6429,1240800013.0
2007-11-15 18:26:00,1.6428,1.6429,1.6427,1.6428,1240800013.0
2007-11-15 18:27:00,1.6441,1.6442,1.644,1.6441,1240800013.0
2007-11-15 18:28:00,1.6441,1.6442,1.644,1.6442,1239200011.0
2007-11-15 18:29:00,1.6428,1.6428,1.6426,1.6427,482200000.0
2007-11-15 18:30:00,1.6443,1.6444,1.64425,1.64435,482200000.0
2007-11-15 18:31:00,1.64435,1.6444,1.64395,1.64395,1731199997.0
2007-11-15 18:32:00,1.6427,1.6427,1.6426,1.6427,1409000004.0
2007-11-15 18:33:00,1.6428,1.6428,1.6426,1.6426,1409000004.0
2007-11-15 18:34:00,1.64395,1.64415,1.64395,1.6441,1409000004.0
2007-11-15 18:35:00,1.644,1.6441,1.6439,1.644,982700003.0
2007-11-15 18:36:00,1.644,1.6441,1.644,1.644,793500002.0
2007-11-15 18:37:00,1.644,1.6441,1.64395,1.6441,1031400001.0
2007-11-15 18:38:00,1.6441,1.6441,1.64395,1.64395,1485299993.0
2007-11-15 18:39:00,1.64395,1.6441,1.64395,1.6441,486699996.0
2007-11-15 18:40:00,1.6441,1.6442,1.6441,1.6441,546800003.0
2007-11-15 18:41:00,1.6441,1.6442,1.64405,1.6442,462599997.0
2007-11-15 18:42:00,1.64415,1.6442,1.64405,1.6442,627400004.0
2007-11-15 18:43:00,1.6442,1.6442,1.64385,1.6439,584600004.0
2007-11-15 18:44:00,1.6439,1.6441,1.64385,1.644,982100002.0
2007-11-15 18:45:00,1.644,1.6441,1.6439,1.6441,1979800032.0
2007-11-15 18:46:00,1.6441,1.6441,1.644,1.6441,163200000.0
2007-11-15 18:47:00,1.6441,1.6441,1.644,1.6441,145850000.0
2007-11-15 18:48:00,1.6441,1.6442,1.6441,1.6442,350800000.0
2007-11-15 18:49:00,1.6421,1.6422,1.6421,1.6422,1737050017.0
2007-11-15 18:50:00,1.6441,1.6441,1.6439,1.6439,1737050017.0
2007-11-15 18:51:00,1.6439,1.6439,1.6437,1.6437,436300002.0
2007-11-15 18:52:00,1.6437,1.6438,1.64345,1.6435,2084900007.0
2007-11-15 18:53:00,1.6435,1.6435,1.64325,1.6434,1818199987.0
2007-11-15 18:54:00,1.6434,1.6435,1.64335,1.6434,1508700009.0
2007-11-15 18:55:00,1.6434,1.6436,1.64335,1.6435,1094699997.0
2007-11-15 18:56:00,1.64345,1.6437,1.64335,1.6437,2130899979.0
2007-11-15 18:57:00,1.6437,1.6437,1.6435,1.6436,1003800003.0
2007-11-15 18:58:00,1.6436,1.6436,1.6434,1.64345,893300003.0
2007-11-15 18:59:00,1.64345,1.6435,1.6431,1.6431,1128599992.0
2007-11-15 19:00:00,1.6432,1.6437,1.6432,1.6437,934100010.0
2007-11-15 19:01:00,1.6437,1.6438,1.64365,1.6438,1069499995.0
2007-11-15 19:02:00,1.6438,1.6438,1.6437,1.6438,839000007.0
2007-11-15 19:03:00,1.6438,1.6438,1.64365,1.6437,1117599997.0
2007-11-15 19:04:00,1.6437,1.6438,1.64365,1.6437,1108100002.0
2007-11-15 19:05:00,1.6437,1.6438,1.64365,1.6438,756400000.0
2007-11-15 19:06:00,1.6438,1.6438,1.6437,1.6437,432000007.0
2007-11-15 19:07:00,1.6437,1.6438,1.6437,1.6438,496600000.0
2007-11-15 19:08:00,1.6438,1.6438,1.6437,1.6437,482200003.0
2007-11-15 19:09:00,1.6437,1.6437,1.6435,1.6435,1190800001.0
2007-11-15 19:10:00,1.6435,1.6437,1.6435,1.6437,1349099994.0
2007-11-15 19:11:00,1.6436,1.6437,1.64355,1.6436,685400005.0
2007-11-15 19:12:00,1.6436,1.6436,1.64345,1.6435,1109600005.0
2007-11-15 19:13:00,1.6435,1.6435,1.6434,1.6435,994000010.0
2007-11-15 19:14:00,1.6435,1.6436,1.6435,1.6435,855800000.0
2007-11-15 19:15:00,1.6435,1.6437,1.64345,1.64345,1527899991.0
2007-11-15 19:16:00,1.6436,1.6436,1.64355,1.6436,418199999.0
2007-11-15 19:17:00,1.6436,1.6438,1.6436,1.6437,967799996.0
2007-11-15 19:18:00,1.6437,1.6437,1.64355,1.6437,922500000.0
2007-11-15 19:19:00,1.6436,1.6436,1.6433,1.6433,1043100016.0
2007-11-15 19:20:00,1.6433,1.6433,1.6433,1.6433,411600000.0
2007-11-15 19:21:00,1.6433,1.6433,1.643,1.643,512100002.0
2007-11-15 19:22:00,1.643,1.6431,1.6429,1.64305,559449998.0
2007-11-15 19:23:00,1.64305,1.64315,1.643,1.643,421600001.0
2007-11-15 19:24:00,1.643,1.64305,1.64295,1.64305,288450000.0
2007-11-15 19:25:00,1.64305,1.6431,1.6429,1.64295,430350000.0
2007-11-15 19:26:00,1.643,1.6431,1.64295,1.643,398900000.0
2007-11-15 19:27:00,1.643,1.643,1.6429,1.6429,433400000.0
2007-11-15 19:28:00,1.6429,1.643,1.64285,1.6429,457700000.0
2007-11-15 19:29:00,1.64285,1.64295,1.64275,1.64285,806199997.0
2007-11-15 19:30:00,1.64285,1.64285,1.6427,1.6428,1052100007.0
2007-11-15 19:31:00,1.64275,1.64305,1.64275,1.64295,1176099996.0
2007-11-15 19:32:00,1.64285,1.6429,1.6427,1.6429,1079500002.0
2007-11-15 19:33:00,1.64285,1.6429,1.64275,1.6428,1005400008.0
2007-11-15 19:34:00,1.6428,1.64285,1.64275,1.6428,743200002.0
2007-11-15 19:35:00,1.6428,1.6428,1.64245,1.64245,407200000.0
2007-11-15 19:36:00,1.64245,1.64285,1.64245,1.64265,1094400001.0
2007-11-15 19:37:00,1.64265,1.6427,1.64215,1.6422,430099998.0
2007-11-15 19:38:00,1.6422,1.64245,1.64215,1.6423,887500006.0
2007-11-15 19:39:00,1.6423,1.64255,1.64225,1.6423,465500002.0
2007-11-15 19:40:00,1.64225,1.64245,1.64225,1.6423,417100006.0
2007-11-15 19:41:00,1.6423,1.64245,1.64205,1.64205,1249900012.0
2007-11-15 19:42:00,1.64215,1.6422,1.64205,1.64215,636400006.0
2007-11-15 19:43:00,1.64215,1.6423,1.6421,1.64225,519500000.0
2007-11-15 19:44:00,1.64225,1.6423,1.6422,1.6422,573400001.0
2007-11-15 19:45:00,1.6422,1.6423,1.64215,1.6423,358699999.0
2007-11-15 19:46:00,1.6423,1.6424,1.6422,1.6423,512700005.0
2007-11-15 19:47:00,1.64225,1.6424,1.6421,1.64215,857299998.0
2007-11-15 19:48:00,1.64215,1.64245,1.6421,1.64215,1424099993.0
2007-11-15 19:49:00,1.64215,1.64235,1.64215,1.6423,506100006.0
2007-11-15 19:50:00,1.6423,1.6423,1.64215,1.6422,871200001.0
2007-11-15 19:51:00,1.6422,1.64225,1.64205,1.6422,460599993.0
2007-11-15 19:52:00,1.6422,1.6422,1.64195,1.6421,392700002.0
2007-11-15 19:53:00,1.6421,1.64215,1.64195,1.64205,207700002.0
2007-11-15 19:54:00,1.64205,1.6421,1.64195,1.6421,859800018.0
2007-11-15 19:55:00,1.6421,1.6421,1.64195,1.64205,237500004.0
2007-11-15 19:56:00,1.64205,1.6421,1.64185,1.64205,674400008.0
2007-11-15 19:57:00,1.64205,1.6423,1.64195,1.6423,291949998.0
2007-11-15 19:58:00,1.6423,1.64235,1.64205,1.6423,527800003.0
2007-11-15 19:59:00,1.64235,1.64245,1.6421,1.6424,918900018.0
2007-11-15 20:00:00,1.6424,1.64245,1.64235,1.64235,93600000.0
2007-11-15 20:01:00,1.64235,1.64245,1.64215,1.64225,475799996.0
2007-11-15 20:02:00,1.64225,1.64245,1.64225,1.6424,581500001.0
2007-11-15 20:03:00,1.6424,1.6425,1.64235,1.64245,214700002.0
2007-11-15 20:04:00,1.64235,1.6428,1.6422,1.6428,1019500000.0
2007-11-15 20:05:00,1.6428,1.6428,1.64255,1.64265,1098200009.0
2007-11-15 20:06:00,1.64265,1.64275,1.64235,1.64245,1691699981.0
2007-11-15 20:07:00,1.64245,1.64265,1.64245,1.64255,1974700006.0
2007-11-15 20:08:00,1.64255,1.6427,1.64245,1.64255,1647799985.0
2007-11-15 20:09:00,1.64255,1.64275,1.64255,1.64265,706100007.0
2007-11-15 20:10:00,1.64265,1.64265,1.64245,1.64245,662399993.0
2007-11-15 20:11:00,1.64245,1.6426,1.64235,1.64245,799700004.0
2007-11-15 20:12:00,1.6425,1.6426,1.64245,1.6425,250349996.0
2007-11-15 20:13:00,1.6425,1.64265,1.6424,1.6426,626900004.0
2007-11-15 20:14:00,1.6426,1.64275,1.64255,1.64255,726000005.0
2007-11-15 20:15:00,1.64255,1.64265,1.64255,1.6426,297300002.0
2007-11-15 20:16:00,1.6426,1.64265,1.64245,1.64245,253800000.0
2007-11-15 20:17:00,1.64245,1.64245,1.6424,1.6424,192200000.0
2007-11-15 20:18:00,1.6424,1.64245,1.64225,1.64225,197999999.0
2007-11-15 20:19:00,1.64225,1.64225,1.64205,1.64215,384800000.0
2007-11-15 20:20:00,1.64215,1.64215,1.6419,1.642,1397199959.0
2007-11-15 20:21:00,1.64195,1.642,1.6417,1.64175,869699982.0
2007-11-15 20:22:00,1.64175,1.64195,1.64175,1.64195,834499984.0
2007-11-15 20:23:00,1.64195,1.64195,1.6418,1.64185,739299994.0
2007-11-15 20:24:00,1.64185,1.6419,1.64185,1.64185,296900000.0
2007-11-15 20:25:00,1.64185,1.64185,1.64175,1.6418,998799983.0
2007-11-15 20:26:00,1.6418,1.64185,1.6417,1.6418,1842499966.0
2007-11-15 20:27:00,1.6418,1.642,1.6416,1.64185,1191900022.0
2007-11-15 20:28:00,1.64175,1.64185,1.64175,1.64185,189600001.0
2007-11-15 20:29:00,1.64185,1.64185,1.64185,1.64185,197200000.0
2007-11-15 20:30:00,1.64185,1.64205,1.64185,1.642,679899997.0
2007-11-15 20:31:00,1.642,1.6422,1.64195,1.64195,906100012.0
2007-11-15 20:32:00,1.64195,1.64205,1.6418,1.6418,1115100008.0
2007-11-15 20:33:00,1.6418,1.64245,1.6418,1.64245,1094100008.0
2007-11-15 20:34:00,1.64245,1.64265,1.64245,1.64255,1702750017.0
2007-11-15 20:35:00,1.64255,1.64255,1.64195,1.64235,1227700013.0
2007-11-15 20:36:00,1.64225,1.6424,1.64205,1.64215,825400000.0
2007-11-15 20:37:00,1.64215,1.6422,1.6419,1.642,529599997.0
2007-11-15 20:38:00,1.642,1.642,1.6419,1.6419,931700003.0
2007-11-15 20:39:00,1.6419,1.642,1.64175,1.64185,1339299978.0
2007-11-15 20:40:00,1.64185,1.6419,1.64175,1.64185,780800007.0
2007-11-15 20:41:00,1.6418,1.64215,1.6418,1.64205,2041100020.0
2007-11-15 20:42:00,1.642,1.64215,1.64195,1.6421,1430700017.0
2007-11-15 20:43:00,1.6421,1.6421,1.6419,1.64205,834500012.0
2007-11-15 20:44:00,1.6421,1.64225,1.6421,1.64225,348100000.0
2007-11-15 20:45:00,1.64225,1.6423,1.64215,1.6423,1027800011.0
2007-11-15 20:46:00,1.6423,1.6425,1.64225,1.64225,1876899998.0
2007-11-15 20:47:00,1.64225,1.6423,1.64225,1.6423,1802300025.0
2007-11-15 20:48:00,1.6423,1.64255,1.64225,1.64255,428600002.0
2007-11-15 20:49:00,1.64255,1.64255,1.64235,1.64235,821300000.0
2007-11-15 20:50:00,1.64235,1.6425,1.64205,1.64215,1735100009.0
2007-11-15 20:51:00,1.6422,1.6422,1.64215,1.64215,519299995.0
2007-11-15 20:52:00,1.64215,1.64215,1.64195,1.64195,1525500007.0
2007-11-15 20:53:00,1.64195,1.64205,1.64185,1.64195,1703400005.0
2007-11-15 20:54:00,1.64195,1.6421,1.64195,1.64205,1232799996.0
2007-11-15 20:55:00,1.64205,1.6421,1.64185,1.6421,1250400000.0
2007-11-15 20:56:00,1.6421,1.64215,1.64205,1.64215,503800000.0
2007-11-15 20:57:00,1.64215,1.64215,1.64175,1.64195,587600007.0
2007-11-15 20:58:00,1.64195,1.642,1.64165,1.6418,621900004.0
2007-11-15 20:59:00,1.6418,1.6419,1.64175,1.64185,1218899984.0
2007-11-15 21:00:00,1.64185,1.6419,1.64175,1.6418,884499995.0
2007-11-15 21:01:00,1.6418,1.6418,1.6414,1.64155,1072899997.0
2007-11-15 21:02:00,1.64155,1.64155,1.64145,1.64155,265400000.0
2007-11-15 21:03:00,1.64155,1.64155,1.64145,1.64155,122500000.0
2007-11-15 21:04:00,1.64155,1.64155,1.6414,1.64145,230900000.0
2007-11-15 21:05:00,1.6414,1.64155,1.64135,1.64155,933900008.0
2007-11-15 21:06:00,1.64155,1.6416,1.64135,1.64135,577799998.0
2007-11-15 21:07:00,1.64145,1.64155,1.64135,1.6415,920399987.0
2007-11-15 21:08:00,1.64145,1.6415,1.6414,1.64145,284900003.0
2007-11-15 21:09:00,1.64145,1.64155,1.6414,1.64155,478000000.0
2007-11-15 21:10:00,1.64155,1.64155,1.64155,1.64155,380800000.0
2007-11-15 21:11:00,1.64155,1.64155,1.64155,1.64155,415600000.0
2007-11-15 21:12:00,1.64155,1.6416,1.64145,1.64145,1705599962.0
2007-11-15 21:13:00,1.64155,1.64155,1.6415,1.64155,286300000.0
2007-11-15 21:14:00,1.64155,1.64165,1.64145,1.6415,379599998.0
2007-11-15 21:15:00,1.6415,1.64155,1.64135,1.64135,270099997.0
2007-11-15 21:16:00,1.6414,1.6414,1.64125,1.64135,1828200017.0
2007-11-15 21:17:00,1.64135,1.6417,1.6413,1.64155,1135299985.0
2007-11-15 21:18:00,1.6403,1.6403,1.6403,1.6403,787400018.0
2007-11-15 21:19:00,1.6416,1.64165,1.64145,1.64155,787400018.0
2007-11-15 21:20:00,1.64155,1.64155,1.64145,1.64145,994600012.0
2007-11-15 21:21:00,1.64145,1.64175,1.64135,1.6416,1569800010.0
2007-11-15 21:22:00,1.6416,1.64175,1.64155,1.64175,388799998.0
2007-11-15 21:23:00,1.64175,1.64195,1.64175,1.64195,944700010.0
2007-11-15 21:24:00,1.642,1.64215,1.64185,1.64205,1549099992.0
2007-11-15 21:25:00,1.64205,1.64215,1.64195,1.64195,682999998.0
2007-11-15 21:26:00,1.64195,1.64195,1.64185,1.64195,462000000.0
2007-11-15 21:27:00,1.64195,1.64195,1.64175,1.6418,1571699983.0
2007-11-15 21:28:00,1.6408,1.6408,1.6406,1.6406,1995899998.0
2007-11-15 21:29:00,1.64205,1.6422,1.64195,1.6422,1995899998.0
2007-11-15 21:30:00,1.6422,1.6422,1.64195,1.64205,1370300023.0
2007-11-15 21:31:00,1.64205,1.6422,1.64205,1.64205,656700006.0
2007-11-15 21:32:00,1.64215,1.64235,1.64205,1.64225,643599989.0
2007-11-15 21:33:00,1.64225,1.64235,1.64225,1.64235,372799990.0
2007-11-15 21:34:00,1.64235,1.64235,1.6423,1.64235,206800000.0
2007-11-15 21:35:00,1.64235,1.64235,1.64205,1.64215,764399998.0
2007-11-15 21:36:00,1.64215,1.6422,1.6421,1.6421,1793800016.0
2007-11-15 21:37:00,1.64215,1.6422,1.64185,1.642,2011399988.0
2007-11-15 21:38:00,1.642,1.642,1.6418,1.64195,1176699984.0
2007-11-15 21:39:00,1.64195,1.6422,1.64195,1.64215,559099998.0
2007-11-15 21:40:00,1.6394,1.6394,1.6393,1.6393,1394900002.0
2007-11-15 21:41:00,1.64195,1.64215,1.6418,1.64195,1394900002.0
2007-11-15 21:42:00,1.64185,1.64195,1.64185,1.64185,1387800020.0
2007-11-15 21:43:00,1.64195,1.64195,1.64145,1.64145,1162600008.0
2007-11-15 21:44:00,1.64145,1.6416,1.64135,1.64155,1044099988.0
2007-11-15 21:45:00,1.64155,1.6416,1.64155,1.64155,787800001.0
2007-11-15 21:46:00,1.64145,1.6416,1.64135,1.64155,1213299997.0
2007-11-15 21:47:00,1.64155,1.64165,1.64145,1.6415,587000001.0
2007-11-15 21:48:00,1.6415,1.64155,1.64135,1.64145,925899997.0
2007-11-15 21:49:00,1.64145,1.64155,1.64145,1.64145,201100000.0
2007-11-15 21:50:00,1.64145,1.64155,1.64145,1.64145,368700002.0
2007-11-15 21:51:00,1.64145,1.64155,1.64125,1.64125,667999992.0
2007-11-15 21:52:00,1.64125,1.6413,1.6411,1.64115,768599998.0
2007-11-15 21:53:00,1.64115,1.64125,1.64105,1.64125,411800000.0
2007-11-15 21:54:00,1.64125,1.64135,1.64115,1.64135,830500002.0
2007-11-15 21:55:00,1.6398,1.64,1.6398,1.64,1533999974.0
2007-11-15 21:56:00,1.64125,1.64145,1.64115,1.64125,1533999974.0
2007-11-15 21:57:00,1.64125,1.64155,1.6411,1.64125,2076053100.0
2007-11-15 21:58:00,1.6413,1.64155,1.64125,1.64145,1592999997.0
2007-11-15 21:59:00,1.64145,1.6415,1.64115,1.6412,1952500001.0
2007-11-15 22:00:00,1.64,1.6401,1.64,1.6401,981100002.0
2007-11-15 22:01:00,1.64115,1.6415,1.64085,1.64085,981100002.0
2007-11-15 22:02:00,1.64085,1.6409,1.6406,1.6407,743200004.0
2007-11-15 22:03:00,1.6407,1.64075,1.64065,1.6407,683000002.0
2007-11-15 22:04:00,1.64075,1.6408,1.6406,1.6407,698800001.0
2007-11-15 22:05:00,1.6407,1.6408,1.64065,1.64075,272400000.0
2007-11-15 22:06:00,1.64075,1.6409,1.64055,1.64055,784400005.0
2007-11-15 22:07:00,1.64065,1.64065,1.63915,1.63945,1662000009.0
2007-11-15 22:08:00,1.6395,1.6398,1.63935,1.6395,1970800003.0
2007-11-15 22:09:00,1.6395,1.63955,1.63895,1.63905,1198100003.0
2007-11-15 22:10:00,1.63905,1.63935,1.63895,1.6393,1193500004.0
2007-11-15 22:11:00,1.6393,1.6397,1.6393,1.63965,1458199987.0
2007-11-15 22:12:00,1.63965,1.6397,1.6391,1.63925,1907699995.0
2007-11-15 22:14:00,1.63945,1.6396,1.63945,1.63955,955300003.0
2007-11-15 22:15:00,1.63955,1.63995,1.63955,1.63975,2099599989.0
2007-11-15 22:16:00,1.63975,1.64035,1.63975,1.6403,792699996.0
2007-11-15 22:17:00,1.6403,1.64055,1.6402,1.64045,1052499998.0
2007-11-15 22:18:00,1.6405,1.6405,1.6403,1.6403,503299998.0
2007-11-15 22:19:00,1.6403,1.64045,1.6403,1.64035,693400001.0
2007-11-15 22:20:00,1.64035,1.6405,1.6403,1.6405,796399991.0
2007-11-15 22:21:00,1.6405,1.6408,1.6405,1.6407,851399996.0
2007-11-15 22:22:00,1.64065,1.64085,1.6406,1.64085,794100001.0
2007-11-15 22:23:00,1.64085,1.64085,1.6404,1.6404,1180699999.0
2007-11-15 22:25:00,1.6408,1.6408,1.6408,1.6408,1991700008.0
2007-11-15 22:26:00,1.64055,1.6408,1.64045,1.64065,1991700008.0
2007-11-15 22:27:00,1.64065,1.64065,1.64045,1.64065,1570800013.0
2007-11-15 22:28:00,1.64065,1.64085,1.64045,1.64065,1822600003.0
2007-11-15 22:29:00,1.64065,1.64085,1.64055,1.64075,697799996.0
2007-11-15 22:30:00,1.64075,1.64085,1.64025,1.64035,1415600010.0
2007-11-15 22:31:00,1.64035,1.6405,1.63995,1.64005,1580100013.0
2007-11-15 22:32:00,1.641,1.641,1.641,1.641,1187200001.0
2007-11-15 22:33:00,1.64025,1.64025,1.63995,1.6401,1187200001.0
2007-11-15 22:34:00,1.6401,1.6401,1.63945,1.63975,1521150003.0
2007-11-15 22:35:00,1.6406,1.6407,1.6404,1.6406,900899998.0
2007-11-15 22:36:00,1.6396,1.6397,1.63935,1.6397,900899998.0
2007-11-15 22:37:00,1.6397,1.6397,1.63955,1.63965,716699973.0
2007-11-15 22:38:00,1.63965,1.63975,1.63925,1.6395,1253799977.0
2007-11-15 22:39:00,1.6395,1.63975,1.63935,1.63975,985700000.0
2007-11-15 22:40:00,1.63955,1.63955,1.63925,1.63935,1207100011.0
2007-11-15 22:41:00,1.63935,1.63995,1.63935,1.63985,1084800003.0
2007-11-15 22:42:00,1.63985,1.63985,1.63975,1.63975,698400015.0
2007-11-15 22:43:00,1.63975,1.63995,1.63975,1.63995,1951399960.0
2007-11-15 22:44:00,1.63995,1.64025,1.63995,1.64015,2036699993.0
2007-11-15 22:45:00,1.64015,1.6406,1.64015,1.64055,1369700005.0
2007-11-15 22:46:00,1.64055,1.64065,1.63995,1.64045,1997800000.0
2007-11-15 22:47:00,1.6403,1.6403,1.6401,1.6402,1632499990.0
2007-11-15 22:48:00,1.6403,1.64055,1.64025,1.64045,1632499990.0
2007-11-15 22:49:00,1.6401,1.6402,1.64,1.6401,1444799989.0
2007-11-15 22:50:00,1.64025,1.64045,1.63955,1.63965,1444799989.0
2007-11-15 22:51:00,1.6402,1.6406,1.6402,1.6405,925299995.0
2007-11-15 22:52:00,1.6404,1.6404,1.6404,1.6404,925299995.0
2007-11-15 22:53:00,1.63965,1.63975,1.63935,1.63965,925299995.0
2007-11-15 22:54:00,1.63965,1.63985,1.63955,1.63985,830000004.0
2007-11-15 22:55:00,1.63985,1.6402,1.63965,1.64,803500000.0
2007-11-15 22:56:00,1.64,1.6401,1.64,1.64005,797200005.0
2007-11-15 22:57:00,1.64005,1.64025,1.63995,1.64015,1758700011.0
2007-11-15 22:58:00,1.64015,1.64025,1.64005,1.64015,1198699998.0
2007-11-15 22:59:00,1.6404,1.6405,1.6404,1.6404,933900004.0
2007-11-15 23:00:00,1.64005,1.64005,1.63995,1.64005,933900004.0
2007-11-15 23:01:00,1.64005,1.64015,1.63985,1.63995,238000000.0
2007-11-15 23:02:00,1.63995,1.63995,1.63985,1.63995,282799999.0
2007-11-15 23:03:00,1.63995,1.63995,1.63975,1.63975,621899984.0
2007-11-15 23:04:00,1.63975,1.64005,1.63975,1.63995,1372200016.0
2007-11-15 23:05:00,1.63995,1.6403,1.6399,1.64025,880199980.0
2007-11-15 23:06:00,1.6402,1.6403,1.64,1.64,1452999980.0
2007-11-15 23:07:00,1.64035,1.64045,1.6403,1.64035,1452999980.0
2007-11-15 23:08:00,1.6398,1.6398,1.6397,1.6397,1713500020.0
2007-11-15 23:09:00,1.6399,1.6399,1.6397,1.6397,1713500020.0
2007-11-15 23:10:00,1.64045,1.64055,1.6404,1.64055,1713500020.0
2007-11-15 23:11:00,1.64055,1.6406,1.6404,1.6406,973100005.0
2007-11-15 23:12:00,1.6406,1.6406,1.64055,1.64055,411400017.0
2007-11-15 23:13:00,1.64055,1.64065,1.6405,1.64055,968600033.0
2007-11-15 23:14:00,1.6406,1.6406,1.64055,1.6406,220800000.0
2007-11-15 23:15:00,1.6406,1.64085,1.6406,1.64085,331900000.0
2007-11-15 23:16:00,1.64085,1.6409,1.64085,1.64085,427000000.0
2007-11-15 23:17:00,1.64085,1.6409,1.64065,1.64065,862800000.0
2007-11-15 23:18:00,1.64065,1.64075,1.6406,1.64075,1688500015.0
2007-11-15 23:19:00,1.64075,1.64085,1.64075,1.64075,532800000.0
2007-11-15 23:20:00,1.64075,1.64085,1.64075,1.64085,331599999.0
2007-11-15 23:21:00,1.64085,1.64085,1.64085,1.64085,132700000.0
2007-11-15 23:22:00,1.64085,1.64105,1.6407,1.64075,387799998.0
2007-11-15 23:23:00,1.64075,1.64075,1.64075,1.64075,60800000.0
2007-11-15 23:24:00,1.64075,1.64095,1.64075,1.64085,110400000.0
2007-11-15 23:25:00,1.64085,1.64095,1.64075,1.64075,541999998.0
2007-11-15 23:26:00,1.64075,1.64085,1.64075,1.64075,645299998.0
2007-11-15 23:27:00,1.64085,1.64085,1.64075,1.64075,101000000.0
2007-11-15 23:28:00,1.64075,1.64085,1.64075,1.64085,538100002.0
2007-11-15 23:29:00,1.64085,1.64085,1.64085,1.64085,85600000.0
2007-11-15 23:30:00,1.64085,1.64085,1.64085,1.64085,55200000.0
2007-11-15 23:31:00,1.64066,1.64069,1.6405,1.64057,569400000.0
2007-11-15 23:32:00,1.64085,1.641,1.64075,1.641,243099996.0
2007-11-15 23:33:00,1.641,1.641,1.64095,1.64095,286000000.0
2007-11-15 23:34:00,1.64095,1.64095,1.64065,1.64065,550899998.0
2007-11-15 23:35:00,1.64045,1.64055,1.64035,1.64045,1932900000.0
2007-11-15 23:36:00,1.64045,1.64065,1.64015,1.64015,1313300013.0
2007-11-15 23:37:00,1.64025,1.64055,1.64025,1.64045,1230900006.0
2007-11-15 23:38:00,1.64045,1.64075,1.64035,1.64075,239200000.0
2007-11-15 23:39:00,1.64075,1.64075,1.64035,1.64065,670699997.0
2007-11-15 23:40:00,1.64065,1.64065,1.64035,1.64065,762999993.0
2007-11-15 23:41:00,1.64065,1.64065,1.64055,1.64065,519900022.0
2007-11-15 23:42:00,1.64065,1.64065,1.64065,1.64065,92000000.0
2007-11-15 23:43:00,1.64055,1.64055,1.64055,1.64055,211200000.0
2007-11-15 23:44:00,1.64055,1.64065,1.64055,1.64065,1047100009.0
2007-11-15 23:45:00,1.64065,1.64065,1.64035,1.64035,402500000.0
2007-11-15 23:47:00,1.64025,1.64025,1.64005,1.64015,1804199983.0
2007-11-15 23:48:00,1.64015,1.6402,1.64015,1.6402,578400000.0
2007-11-15 23:49:00,1.6402,1.6402,1.64,1.64005,272750004.0
2007-11-15 23:50:00,1.64005,1.6404,1.64005,1.6402,309150000.0
2007-11-15 23:51:00,1.6401,1.6405,1.6401,1.64035,717499998.0
2007-11-15 23:52:00,1.64035,1.6404,1.64035,1.6404,295299999.0
2007-11-15 23:53:00,1.6404,1.6404,1.64035,1.64035,84000000.0
2007-11-15 23:54:00,1.64035,1.6404,1.64035,1.6404,122700000.0
2007-11-15 23:55:00,1.64035,1.64055,1.64035,1.6404,652300005.0
2007-11-15 23:56:00,1.64045,1.64055,1.6403,1.6403,302400000.0
2007-11-15 23:57:00,1.64035,1.6405,1.64035,1.6405,269300007.0
2007-11-15 23:58:00,1.6405,1.6406,1.64035,1.6405,417699997.0
2007-11-15 23:59:00,1.64045,1.6405,1.64015,1.6402,327600002.0
2007-11-16 00:00:00,1.64,1.64055,1.64,1.6403,459600000.0
2007-11-16 00:01:00,1.6403,1.6403,1.64025,1.64025,279000000.0
2007-11-16 00:02:00,1.64035,1.64045,1.64035,1.6404,132800000.0
2007-11-16 00:03:00,1.6404,1.6405,1.64025,1.6404,945800000.0
2007-11-16 00:04:00,1.6404,1.6406,1.64035,1.6404,717900000.0
2007-11-16 00:05:00,1.6404,1.64055,1.64025,1.64035,867599999.0
2007-11-16 00:06:00,1.64035,1.64035,1.63995,1.64,485500000.0
2007-11-16 00:07:00,1.64005,1.6401,1.63965,1.63975,275600000.0
2007-11-16 00:08:00,1.63975,1.63985,1.63975,1.63975,176000000.0
2007-11-16 00:09:00,1.63975,1.63985,1.6397,1.63975,317600000.0
2007-11-16 00:10:00,1.63975,1.64,1.6396,1.64,261600003.0
2007-11-16 00:11:00,1.64,1.64015,1.64,1.6401,406500000.0
2007-11-16 00:12:00,1.64005,1.64015,1.64005,1.64015,202100000.0
2007-11-16 00:13:00,1.6402,1.64025,1.63975,1.64025,394399997.0
2007-11-16 00:14:00,1.64025,1.6403,1.6401,1.6401,217199991.0
2007-11-16 00:15:00,1.64015,1.6402,1.64015,1.64015,414799991.0
2007-11-16 00:16:00,1.64015,1.6402,1.64015,1.6402,133000000.0
2007-11-16 00:17:00,1.6402,1.6404,1.64005,1.6401,361799996.0
2007-11-16 00:18:00,1.6401,1.6404,1.64005,1.6404,102499999.0
2007-11-16 00:19:00,1.6404,1.6404,1.6403,1.6403,10500000.0
2007-11-16 00:20:00,1.6403,1.6404,1.6402,1.6402,29599999.0
2007-11-16 00:21:00,1.6402,1.6402,1.6402,1.6402,3000000.0
2007-11-16 00:22:00,1.6402,1.6402,1.6402,1.6402,1000000.0
2007-11-16 00:23:00,1.64021,1.64021,1.63992,1.64015,89500000.0
2007-11-16 00:24:00,1.6402,1.6402,1.6402,1.6402,65699998.0
2007-11-16 00:25:00,1.6402,1.6402,1.64005,1.6402,187699992.0
2007-11-16 00:26:00,1.6402,1.6402,1.6402,1.6402,483299980.0
2007-11-16 00:27:00,1.6402,1.6402,1.64005,1.64015,324899991.0
2007-11-16 00:28:00,1.64015,1.64015,1.64015,1.64015,135300000.0
2007-11-16 00:29:00,1.64015,1.64015,1.64005,1.6401,120600001.0
2007-11-16 00:30:00,1.6401,1.64015,1.64005,1.64015,270499997.0
2007-11-16 00:31:00,1.63995,1.64022,1.63986,1.63989,677899999.0
2007-11-16 00:32:00,1.64015,1.64015,1.64005,1.64015,92800002.0
2007-11-16 00:33:00,1.64007,1.64007,1.63989,1.63992,269200000.0
2007-11-16 00:34:00,1.63989,1.64016,1.63967,1.64016,906900000.0
2007-11-16 00:35:00,1.64005,1.64015,1.64005,1.64015,98400000.0
2007-11-16 00:36:00,1.6401,1.64015,1.6401,1.64015,359099996.0
2007-11-16 00:37:00,1.6401,1.64015,1.6401,1.64015,566299980.0
2007-11-16 00:38:00,1.6401,1.64015,1.6401,1.64015,121700002.0
2007-11-16 00:39:00,1.64015,1.64015,1.6401,1.6401,444099988.0
2007-11-16 00:40:00,1.64015,1.64025,1.64005,1.64025,179299995.0
2007-11-16 00:41:00,1.6402,1.64035,1.64005,1.64025,687600001.0
2007-11-16 00:42:00,1.64025,1.6403,1.64015,1.6402,239399999.0
2007-11-16 00:43:00,1.6402,1.64025,1.64015,1.6402,396199995.0
2007-11-16 00:44:00,1.6402,1.6403,1.64015,1.6402,705299988.0
2007-11-16 00:45:00,1.64025,1.64025,1.6401,1.6401,186199996.0
2007-11-16 00:46:00,1.63985,1.64022,1.63985,1.64008,508600000.0
2007-11-16 00:47:00,1.6402,1.6403,1.6401,1.6403,233299999.0
2007-11-16 00:48:00,1.6403,1.6403,1.6403,1.6403,208000000.0
2007-11-16 00:49:00,1.64025,1.6403,1.64025,1.6403,682599993.0
2007-11-16 00:50:00,1.6403,1.6404,1.64025,1.6403,379299993.0
2007-11-16 00:51:00,1.6403,1.6406,1.6403,1.6404,241999999.0
2007-11-16 00:52:00,1.6404,1.6404,1.6403,1.6404,122800000.0
2007-11-16 00:53:00,1.6404,1.6406,1.6403,1.6403,176900000.0
2007-11-16 00:54:00,1.64025,1.6403,1.64025,1.6403,192199999.0
2007-11-16 00:55:00,1.6403,1.6404,1.6403,1.6403,286800000.0
2007-11-16 00:56:00,1.6403,1.6405,1.64025,1.6404,223299996.0
2007-11-16 00:57:00,1.6404,1.6404,1.6403,1.6403,359300000.0
2007-11-16 00:58:00,1.64025,1.6403,1.64025,1.64025,296499997.0
2007-11-16 00:59:00,1.6403,1.6403,1.6403,1.6403,163000000.0
2007-11-16 01:00:00,1.64035,1.6406,1.6403,1.6406,251300000.0
2007-11-16 01:01:00,1.6406,1.6406,1.64035,1.64035,126000000.0
2007-11-16 01:02:00,1.6404,1.64065,1.64035,1.64065,485100000.0
2007-11-16 01:03:00,1.64055,1.64075,1.64055,1.64075,470400001.0
2007-11-16 01:04:00,1.64065,1.64075,1.64055,1.64065,629999996.0
2007-11-16 01:05:00,1.64065,1.64065,1.64055,1.64055,184200000.0
2007-11-16 01:06:00,1.64055,1.64055,1.64045,1.64045,381000006.0
2007-11-16 01:07:00,1.64055,1.64055,1.64045,1.64055,126900002.0
2007-11-16 01:08:00,1.64055,1.64055,1.64035,1.64055,303999988.0
2007-11-16 01:09:00,1.64045,1.64057,1.64033,1.64049,1450499992.0
2007-11-16 01:10:00,1.64045,1.64045,1.64045,1.64045,130399992.0
2007-11-16 01:11:00,1.64045,1.64045,1.64045,1.64045,162999990.0
2007-11-16 01:12:00,1.64045,1.64065,1.6404,1.6404,1000699984.0
2007-11-16 01:13:00,1.6404,1.64065,1.6404,1.6406,721000013.0
2007-11-16 01:14:00,1.64065,1.64075,1.64055,1.6406,297900000.0
2007-11-16 01:15:00,1.64055,1.6406,1.6404,1.64055,439999998.0
2007-11-16 01:16:00,1.64045,1.64055,1.64045,1.64055,80999998.0
2007-11-16 01:17:00,1.64035,1.64065,1.64035,1.64055,592899998.0
2007-11-16 01:18:00,1.64055,1.64055,1.64045,1.64045,1089299946.0
2007-11-16 01:19:00,1.64045,1.6408,1.64045,1.6407,1406799967.0
2007-11-16 01:20:00,1.64065,1.64065,1.64055,1.64065,341300000.0
2007-11-16 01:21:00,1.64065,1.64065,1.64055,1.64065,267800007.0
2007-11-16 01:22:00,1.64065,1.64075,1.64055,1.6406,514899991.0
2007-11-16 01:23:00,1.64065,1.64065,1.64065,1.64065,32200000.0
2007-11-16 01:24:00,1.6406,1.64065,1.6406,1.64065,36900000.0
2007-11-16 01:25:00,1.64065,1.64075,1.64065,1.64075,996700008.0
2007-11-16 01:26:00,1.64075,1.64075,1.64075,1.64075,563200016.0
2007-11-16 01:27:00,1.64075,1.64085,1.64075,1.64075,367500008.0
2007-11-16 01:28:00,1.64075,1.64075,1.64075,1.64075,299500000.0
2007-11-16 01:29:00,1.64075,1.64075,1.64065,1.64065,300900002.0
2007-11-16 01:30:00,1.64065,1.64075,1.6406,1.64065,817499971.0
2007-11-16 01:31:00,1.64065,1.64075,1.6406,1.64065,749199985.0
2007-11-16 01:32:00,1.64065,1.64075,1.6406,1.64075,755499987.0
2007-11-16 01:33:00,1.64065,1.64085,1.64065,1.64075,904199991.0
2007-11-16 01:34:00,1.64075,1.64105,1.64075,1.64095,367599993.0
2007-11-16 01:35:00,1.64095,1.64095,1.64095,1.64095,12600000.0
2007-11-16 01:36:00,1.64095,1.64095,1.6409,1.64095,98200000.0
2007-11-16 01:37:00,1.64095,1.641,1.64095,1.641,21000000.0
2007-11-16 01:38:00,1.641,1.641,1.64085,1.64085,61200000.0
2007-11-16 01:39:00,1.64085,1.64095,1.64085,1.64095,366500000.0
2007-11-16 01:40:00,1.64095,1.641,1.6409,1.641,358200004.0
2007-11-16 01:41:00,1.641,1.641,1.64085,1.64095,678599998.0
2007-11-16 01:42:00,1.6406,1.64077,1.64035,1.64075,671300004.0
2007-11-16 01:43:00,1.64085,1.64085,1.64075,1.64085,194999997.0
2007-11-16 01:44:00,1.64085,1.64085,1.64065,1.64065,265000008.0
2007-11-16 01:45:00,1.64075,1.64095,1.64065,1.64095,1177699974.0
2007-11-16 01:46:00,1.64095,1.64095,1.6407,1.64075,465300000.0
2007-11-16 01:47:00,1.6407,1.64075,1.6407,1.64075,554099994.0
2007-11-16 01:48:00,1.64075,1.64075,1.6407,1.6407,769099973.0
2007-11-16 01:49:00,1.64075,1.64075,1.6404,1.64055,616500000.0
2007-11-16 01:50:00,1.64055,1.64055,1.64055,1.64055,541200019.0
2007-11-16 01:51:00,1.64055,1.64095,1.64045,1.64085,1320199991.0
2007-11-16 01:52:00,1.64085,1.64095,1.64065,1.64095,2017099974.0
2007-11-16 01:53:00,1.6402,1.6402,1.6402,1.6402,762199998.0
2007-11-16 01:54:00,1.64095,1.64105,1.6409,1.6409,762199998.0
2007-11-16 01:55:00,1.64095,1.64095,1.6407,1.64085,938799998.0
2007-11-16 01:56:00,1.64075,1.64085,1.64075,1.64085,528500003.0
2007-11-16 01:57:00,1.64085,1.64105,1.64075,1.641,1179799996.0
2007-11-16 01:58:00,1.641,1.64105,1.64075,1.64095,2095300008.0
2007-11-16 01:59:00,1.64085,1.64105,1.64085,1.64105,1727600001.0
2007-11-16 02:00:00,1.64105,1.6412,1.64105,1.64105,696399993.0
2007-11-16 02:01:00,1.64105,1.6413,1.641,1.641,1013599986.0
2007-11-16 02:02:00,1.641,1.64125,1.641,1.6411,1530999967.0
2007-11-16 02:03:00,1.6411,1.64125,1.6411,1.64115,347299996.0
2007-11-16 02:04:00,1.64115,1.64115,1.6409,1.641,473900005.0
2007-11-16 02:05:00,1.64095,1.64105,1.64095,1.64095,950999991.0
2007-11-16 02:06:00,1.64095,1.6411,1.64095,1.64095,492999994.0
2007-11-16 02:07:00,1.64095,1.64095,1.64075,1.64075,1039299985.0
2007-11-16 02:08:00,1.64075,1.64085,1.64075,1.64085,824499981.0
2007-11-16 02:09:00,1.64085,1.64085,1.64075,1.64085,870300005.0
2007-11-16 02:10:00,1.64085,1.64085,1.64085,1.64085,299600000.0
2007-11-16 02:11:00,1.64085,1.64085,1.64035,1.64035,1030199987.0
2007-11-16 02:12:00,1.64035,1.64065,1.64035,1.64035,1658899964.0
2007-11-16 02:13:00,1.6408,1.6408,1.6407,1.6407,1841199976.0
2007-11-16 02:14:00,1.64025,1.64035,1.63995,1.64005,1841199976.0
2007-11-16 02:15:00,1.64005,1.64025,1.63985,1.64005,1712799986.0
2007-11-16 02:16:00,1.64005,1.64005,1.64005,1.64005,1322499957.0
2007-11-16 02:17:00,1.64005,1.64005,1.63995,1.64005,464899977.0
2007-11-16 02:18:00,1.64005,1.64005,1.64005,1.64005,156899993.0
2007-11-16 02:19:00,1.64005,1.64005,1.64005,1.64005,333700001.0
2007-11-16 02:20:00,1.64005,1.64015,1.64005,1.64005,754599986.0
2007-11-16 02:21:00,1.64005,1.64015,1.64,1.64015,428799997.0
2007-11-16 02:22:00,1.64015,1.64035,1.6401,1.6402,983799998.0
2007-11-16 02:23:00,1.6402,1.64025,1.6401,1.64025,1302699994.0
2007-11-16 02:24:00,1.64025,1.64045,1.64025,1.64035,732900001.0
2007-11-16 02:25:00,1.64035,1.64035,1.6402,1.6402,915700014.0
2007-11-16 02:26:00,1.6402,1.64035,1.6402,1.64025,657000008.0
2007-11-16 02:27:00,1.64025,1.64035,1.64025,1.64025,381600000.0
2007-11-16 02:28:00,1.64025,1.64025,1.6402,1.6402,186100000.0
2007-11-16 02:29:00,1.6402,1.64025,1.6402,1.6402,272800000.0
2007-11-16 02:30:00,1.64025,1.64045,1.64015,1.64035,459899999.0
2007-11-16 02:31:00,1.64035,1.64035,1.63995,1.64015,1008300005.0
2007-11-16 02:32:00,1.64015,1.64015,1.64005,1.64015,887900002.0
2007-11-16 02:33:00,1.64015,1.64045,1.64015,1.64035,1948099999.0
2007-11-16 02:34:00,1.64035,1.64045,1.6403,1.64045,1292499994.0
2007-11-16 02:35:00,1.64045,1.64045,1.64035,1.64035,1413600019.0
2007-11-16 02:37:00,1.64035,1.64035,1.6403,1.6403,1876000013.0
2007-11-16 02:40:00,1.64035,1.64035,1.6403,1.64035,276200000.0
2007-11-16 02:41:00,1.64035,1.64035,1.6403,1.64035,307400000.0
2007-11-16 02:42:00,1.6403,1.6403,1.64,1.64005,965600005.0
2007-11-16 02:43:00,1.64005,1.64005,1.6397,1.63975,1315500019.0
2007-11-16 02:44:00,1.641,1.6411,1.641,1.6411,569200000.0
2007-11-16 02:45:00,1.64015,1.64015,1.64015,1.64015,569200000.0
2007-11-16 02:46:00,1.64015,1.64025,1.64005,1.64025,743400002.0
2007-11-16 02:47:00,1.64025,1.64025,1.64015,1.64025,780400000.0
2007-11-16 02:48:00,1.64025,1.64045,1.6402,1.64025,1033700003.0
2007-11-16 02:49:00,1.64025,1.64035,1.64025,1.64035,1302100018.0
2007-11-16 02:50:00,1.64035,1.64045,1.64035,1.64045,569400001.0
2007-11-16 02:51:00,1.64045,1.64045,1.64035,1.64035,750300000.0
2007-11-16 02:52:00,1.64035,1.64035,1.6403,1.64035,516200000.0
2007-11-16 02:53:00,1.6403,1.64035,1.64025,1.64025,459600000.0
2007-11-16 02:54:00,1.64025,1.64055,1.6402,1.64055,746899996.0
2007-11-16 02:55:00,1.64055,1.64065,1.63985,1.64025,1308650003.0
2007-11-16 02:56:00,1.64025,1.64055,1.64015,1.6403,867399996.0
2007-11-16 02:57:00,1.64035,1.64035,1.6403,1.64035,436999987.0
2007-11-16 02:58:00,1.6403,1.64055,1.6403,1.64045,664300011.0
2007-11-16 02:59:00,1.64045,1.64045,1.6402,1.64035,1024699997.0
2007-11-16 03:00:00,1.64035,1.64035,1.6402,1.64025,1288800036.0
2007-11-16 03:01:00,1.6402,1.64035,1.6402,1.64035,1863100007.0
2007-11-16 03:02:00,1.64035,1.64035,1.64035,1.64035,515600018.0
2007-11-16 03:03:00,1.64035,1.64035,1.64035,1.64035,118400000.0
2007-11-16 03:04:00,1.64035,1.64035,1.64035,1.64035,196800000.0
2007-11-16 03:05:00,1.64035,1.64065,1.64025,1.64055,1345899997.0
2007-11-16 03:06:00,1.64055,1.64095,1.6404,1.64045,524599998.0
2007-11-16 03:07:00,1.64045,1.64075,1.6404,1.64065,1659100023.0
2007-11-16 03:08:00,1.64065,1.64075,1.64045,1.6406,1066600011.0
2007-11-16 03:09:00,1.64065,1.64065,1.6406,1.6406,113200000.0
2007-11-16 03:10:00,1.64065,1.64065,1.6406,1.64065,685299994.0
2007-11-16 03:11:00,1.64065,1.64065,1.64065,1.64065,951000000.0
2007-11-16 03:12:00,1.64065,1.64065,1.6406,1.6406,876000008.0
2007-11-16 03:13:00,1.6406,1.64085,1.6406,1.64065,755999999.0
2007-11-16 03:14:00,1.64065,1.64075,1.6406,1.64065,948400003.0
2007-11-16 03:15:00,1.6406,1.64065,1.6406,1.64065,468200000.0
2007-11-16 03:16:00,1.64065,1.64075,1.64065,1.64075,387699998.0
2007-11-16 03:17:00,1.64075,1.64085,1.64065,1.64065,997000000.0
2007-11-16 03:18:00,1.64065,1.64065,1.6406,1.6406,372000000.0
2007-11-16 03:19:00,1.6406,1.64065,1.6406,1.64065,626700000.0
2007-11-16 03:20:00,1.64065,1.64065,1.64055,1.64065,224800000.0
2007-11-16 03:21:00,1.64065,1.64065,1.64035,1.64035,733800012.0
2007-11-16 03:22:00,1.64035,1.64045,1.64035,1.64045,1667300028.0
2007-11-16 03:23:00,1.64045,1.64055,1.64045,1.64045,908599958.0
2007-11-16 03:24:00,1.64045,1.64045,1.6403,1.6403,956300009.0
2007-11-16 03:25:00,1.64035,1.64045,1.6403,1.64045,657200003.0
2007-11-16 03:26:00,1.64045,1.64055,1.64045,1.64055,426000000.0
2007-11-16 03:27:00,1.64055,1.64055,1.6404,1.6404,699200013.0
2007-11-16 03:28:00,1.6405,1.6406,1.64045,1.64055,434600000.0
2007-11-16 03:29:00,1.6405,1.64065,1.6404,1.64065,722299996.0
2007-11-16 03:30:00,1.64065,1.6408,1.6406,1.64075,594899998.0
2007-11-16 03:31:00,1.64075,1.64085,1.64075,1.64075,671299996.0
2007-11-16 03:32:00,1.64075,1.64075,1.64065,1.64075,1550700010.0
2007-11-16 03:33:00,1.64075,1.64075,1.64075,1.64075,1086299960.0
2007-11-16 03:34:00,1.64075,1.64075,1.64075,1.64075,681099978.0
2007-11-16 03:35:00,1.6407,1.64095,1.6407,1.64095,831699993.0
2007-11-16 03:36:00,1.64085,1.64095,1.6408,1.6408,217000002.0
2007-11-16 03:37:00,1.64075,1.64075,1.64075,1.64075,637800024.0
2007-11-16 03:38:00,1.64075,1.64085,1.64075,1.64075,1094800017.0
2007-11-16 03:39:00,1.64075,1.64075,1.64075,1.64075,7100000.0
2007-11-16 03:40:00,1.64075,1.64075,1.6407,1.64075,271299990.0
2007-11-16 03:41:00,1.64085,1.641,1.64085,1.64095,710300010.0
2007-11-16 03:42:00,1.64095,1.641,1.64095,1.64095,881200009.0
2007-11-16 03:43:00,1.64095,1.64095,1.64095,1.64095,1983500065.0
2007-11-16 03:44:00,1.64095,1.64115,1.64095,1.64095,1456500003.0
2007-11-16 03:46:00,1.64095,1.64115,1.64095,1.64115,762800024.0
2007-11-16 03:47:00,1.64115,1.64115,1.6411,1.64115,392000000.0
2007-11-16 03:48:00,1.6411,1.6412,1.6409,1.64105,1454600048.0
2007-11-16 03:49:00,1.64105,1.64105,1.64105,1.64105,1617400021.0
2007-11-16 03:50:00,1.64105,1.64105,1.6409,1.64105,1388100045.0
2007-11-16 03:51:00,1.64105,1.64125,1.64105,1.64115,942500007.0
2007-11-16 03:52:00,1.64115,1.64125,1.64115,1.64115,961800017.0
2007-11-16 03:53:00,1.64115,1.64115,1.64105,1.64115,693199998.0
2007-11-16 03:54:00,1.64115,1.64135,1.64115,1.64125,981000000.0
2007-11-16 03:55:00,1.64125,1.6413,1.64125,1.6413,481400000.0
2007-11-16 03:56:00,1.6413,1.64135,1.64115,1.64125,675299997.0
2007-11-16 03:57:00,1.64125,1.64125,1.64105,1.64105,1386199956.0
2007-11-16 03:58:00,1.64115,1.64115,1.64105,1.64115,787099982.0
2007-11-16 03:59:00,1.64115,1.6412,1.64105,1.64115,793400001.0
2007-11-16 04:00:00,1.64115,1.64115,1.64115,1.64115,446300000.0
2007-11-16 04:01:00,1.64115,1.6412,1.64115,1.64115,636800015.0
2007-11-16 04:02:00,1.64115,1.64115,1.641,1.64105,745500000.0
2007-11-16 04:03:00,1.64105,1.64105,1.641,1.641,477900002.0
2007-11-16 04:04:00,1.64,1.64,1.6399,1.6399,1205100017.0
2007-11-16 04:05:00,1.64105,1.64105,1.64095,1.64105,1205100017.0
2007-11-16 04:06:00,1.64105,1.64105,1.64065,1.64065,1735700010.0
2007-11-16 04:07:00,1.6398,1.6398,1.6398,1.6398,1375300010.0
2007-11-16 04:08:00,1.6397,1.6398,1.6397,1.6398,1375300010.0
2007-11-16 04:09:00,1.6399,1.6399,1.6399,1.6399,1375300010.0
2007-11-16 04:10:00,1.6398,1.6399,1.6398,1.6399,1375300010.0
2007-11-16 04:11:00,1.64055,1.64075,1.64045,1.64055,1375300010.0
2007-11-16 04:12:00,1.64055,1.64075,1.64045,1.64055,1540599981.0
2007-11-16 04:13:00,1.64055,1.64075,1.64045,1.64065,1262400008.0
2007-11-16 04:14:00,1.64065,1.64075,1.64055,1.64075,1582800002.0
2007-11-16 04:15:00,1.64075,1.6408,1.64045,1.64075,1298199989.0
2007-11-16 04:16:00,1.64075,1.6408,1.64065,1.64065,78500001.0
2007-11-16 04:17:00,1.64065,1.6408,1.64065,1.6408,934600012.0
2007-11-16 04:18:00,1.6408,1.6408,1.64065,1.6408,462499999.0
2007-11-16 04:19:00,1.6408,1.64085,1.64065,1.6408,682700000.0
2007-11-16 04:20:00,1.6408,1.6409,1.6407,1.64075,1014700000.0
2007-11-16 04:21:00,1.6407,1.64085,1.6407,1.6407,418200000.0
2007-11-16 04:22:00,1.6407,1.6409,1.6407,1.64075,679500000.0
2007-11-16 04:23:00,1.64075,1.64075,1.64065,1.64065,1483400021.0
2007-11-16 04:24:00,1.6396,1.6396,1.6395,1.6396,525700004.0
2007-11-16 04:25:00,1.64055,1.64065,1.64055,1.64065,525700004.0
2007-11-16 04:26:00,1.64065,1.64065,1.64045,1.64055,1974599950.0
2007-11-16 04:28:00,1.64035,1.64045,1.64035,1.64045,1290899970.0
2007-11-16 04:30:00,1.64035,1.64045,1.64025,1.64045,1549600000.0
2007-11-16 04:31:00,1.64045,1.64045,1.64025,1.64035,623299998.0
2007-11-16 04:32:00,1.64045,1.64045,1.64025,1.64035,1975299993.0
2007-11-16 04:33:00,1.6395,1.6395,1.6395,1.6395,923900001.0
2007-11-16 04:34:00,1.64005,1.64025,1.64005,1.64015,923900001.0
2007-11-16 04:36:00,1.64065,1.64065,1.64055,1.64055,1120100037.0
2007-11-16 04:37:00,1.64055,1.64055,1.64055,1.64055,963100016.0
2007-11-16 04:38:00,1.64055,1.64055,1.64055,1.64055,944200000.0
2007-11-16 04:39:00,1.64055,1.64055,1.64055,1.64055,298100000.0
2007-11-16 04:40:00,1.64055,1.64055,1.64045,1.64055,973499980.0
2007-11-16 04:41:00,1.64055,1.64055,1.64055,1.64055,625300000.0
2007-11-16 04:42:00,1.64055,1.64065,1.64055,1.64055,1817099964.0
2007-11-16 04:43:00,1.64055,1.64055,1.64045,1.64055,1572100013.0
2007-11-16 04:44:00,1.64055,1.64055,1.64045,1.64045,1238399977.0
2007-11-16 04:45:00,1.64045,1.64055,1.64045,1.64055,744500003.0
2007-11-16 04:46:00,1.64055,1.64065,1.64055,1.64065,301800000.0
2007-11-16 04:47:00,1.64065,1.64075,1.64045,1.64055,1712499956.0
2007-11-16 04:48:00,1.64045,1.64055,1.64045,1.64055,544899996.0
2007-11-16 04:49:00,1.6405,1.64065,1.6405,1.64065,554799987.0
2007-11-16 04:50:00,1.64065,1.64065,1.6405,1.64055,307800000.0
2007-11-16 04:51:00,1.64055,1.64065,1.64055,1.64065,619700008.0
2007-11-16 04:52:00,1.64065,1.64085,1.6406,1.64075,466999995.0
2007-11-16 04:53:00,1.64075,1.64085,1.64055,1.64065,1535099960.0
2007-11-16 04:54:00,1.64065,1.64065,1.6405,1.64055,877999970.0
2007-11-16 04:55:00,1.6405,1.64065,1.6405,1.64055,307499988.0
2007-11-16 04:56:00,1.64055,1.64065,1.64055,1.64065,615600003.0
2007-11-16 04:57:00,1.64065,1.64065,1.64065,1.64065,933899998.0
2007-11-16 04:58:00,1.64065,1.64075,1.6405,1.64055,550400003.0
2007-11-16 04:59:00,1.64055,1.64055,1.64055,1.64055,1337699955.0
2007-11-16 05:00:00,1.64055,1.64055,1.6405,1.64055,1162200004.0
2007-11-16 05:01:00,1.64055,1.64055,1.64045,1.6405,1357900019.0
2007-11-16 05:02:00,1.6405,1.6405,1.64045,1.64045,1521599990.0
2007-11-16 05:03:00,1.64045,1.64045,1.64025,1.64025,1794999959.0
2007-11-16 05:04:00,1.64025,1.64025,1.6398,1.63985,1373599967.0
2007-11-16 05:05:00,1.63995,1.64005,1.63985,1.6399,1177199987.0
2007-11-16 05:06:00,1.6399,1.6399,1.63965,1.63965,350899997.0
2007-11-16 05:07:00,1.63965,1.63975,1.6396,1.63975,980899967.0
2007-11-16 05:08:00,1.63975,1.6398,1.63975,1.63975,692399997.0
2007-11-16 05:09:00,1.6398,1.6399,1.6397,1.6399,725899998.0
2007-11-16 05:10:00,1.6399,1.6399,1.63985,1.63985,493499993.0
2007-11-16 05:11:00,1.6399,1.6399,1.63975,1.6398,478799986.0
2007-11-16 05:12:00,1.6398,1.6398,1.6397,1.6398,870399966.0
2007-11-16 05:13:00,1.6397,1.64005,1.63965,1.63965,417100000.0
2007-11-16 05:14:00,1.63975,1.63975,1.6395,1.63955,828499985.0
2007-11-16 05:15:00,1.63955,1.6396,1.63955,1.6396,402600000.0
2007-11-16 05:16:00,1.6396,1.6396,1.6395,1.6396,627099997.0
2007-11-16 05:17:00,1.6396,1.6396,1.63945,1.6395,1013199967.0
2007-11-16 05:18:00,1.6395,1.6397,1.6395,1.6396,938999971.0
2007-11-16 05:19:00,1.6396,1.6396,1.63945,1.6395,982799976.0
2007-11-16 05:20:00,1.6395,1.6396,1.6394,1.6396,786699994.0
2007-11-16 05:21:00,1.6396,1.6396,1.6396,1.6396,352100000.0
2007-11-16 05:22:00,1.6396,1.63965,1.6395,1.6396,399300000.0
2007-11-16 05:23:00,1.6396,1.6396,1.6395,1.63955,366600000.0
2007-11-16 05:24:00,1.63955,1.6396,1.6395,1.6396,498700000.0
2007-11-16 05:25:00,1.6396,1.6396,1.63955,1.6396,329099989.0
2007-11-16 05:26:00,1.6396,1.6396,1.63955,1.6396,932899959.0
2007-11-16 05:27:00,1.6396,1.6396,1.6396,1.6396,97500000.0
2007-11-16 05:28:00,1.6396,1.63965,1.6396,1.6396,288900000.0
2007-11-16 05:29:00,1.6396,1.6396,1.6396,1.6396,181500000.0
2007-11-16 05:30:00,1.6396,1.63965,1.63955,1.6396,468899988.0
2007-11-16 05:31:00,1.6396,1.63965,1.63955,1.6396,897500005.0
2007-11-16 05:32:00,1.6396,1.6396,1.63945,1.6395,845199967.0
2007-11-16 05:33:00,1.6395,1.6395,1.63945,1.6395,761899976.0
2007-11-16 05:34:00,1.6395,1.6395,1.6394,1.6394,216200000.0
2007-11-16 05:35:00,1.63945,1.6395,1.63945,1.6395,139300000.0
2007-11-16 05:36:00,1.6395,1.6395,1.63945,1.6395,169700000.0
2007-11-16 05:37:00,1.6395,1.6395,1.63945,1.6395,142900000.0
2007-11-16 05:38:00,1.6395,1.6395,1.6394,1.6395,216200000.0
2007-11-16 05:39:00,1.6395,1.6395,1.63945,1.63945,430700000.0
2007-11-16 05:40:00,1.63945,1.63945,1.63945,1.63945,160000000.0
2007-11-16 05:41:00,1.6394,1.63945,1.6394,1.63945,174299999.0
2007-11-16 05:42:00,1.63945,1.6397,1.63945,1.63945,471900000.0
2007-11-16 05:43:00,1.63945,1.63945,1.6394,1.63945,145600000.0
2007-11-16 05:44:00,1.63945,1.63945,1.6394,1.63945,182800000.0
2007-11-16 05:45:00,1.63945,1.63945,1.6394,1.6394,184200000.0
2007-11-16 05:46:00,1.63945,1.6396,1.6394,1.63945,376599995.0
2007-11-16 05:47:00,1.6395,1.6395,1.63945,1.63945,240399994.0
2007-11-16 05:48:00,1.63945,1.63945,1.63945,1.63945,48000000.0
2007-11-16 05:49:00,1.63923,1.63939,1.63908,1.63923,1782099992.0
2007-11-16 05:50:00,1.63907,1.63941,1.63907,1.63922,1924800000.0
2007-11-16 05:51:00,1.64,1.6401,1.6399,1.6401,73000000.0
2007-11-16 05:52:00,1.63955,1.6396,1.63955,1.6396,73000000.0
2007-11-16 05:53:00,1.6396,1.6396,1.6395,1.6396,307499998.0
2007-11-16 05:54:00,1.6396,1.6396,1.6395,1.6396,292600000.0
2007-11-16 05:55:00,1.6396,1.6396,1.6395,1.6395,392100000.0
2007-11-16 05:56:00,1.6395,1.6395,1.6393,1.63935,549099997.0
2007-11-16 05:57:00,1.63935,1.6394,1.63935,1.6394,632300000.0
2007-11-16 05:58:00,1.6394,1.6394,1.6393,1.6393,258400000.0
2007-11-16 05:59:00,1.6393,1.6393,1.6392,1.63925,665699992.0
2007-11-16 06:00:00,1.63925,1.63935,1.63915,1.63925,961200005.0
2007-11-16 06:01:00,1.63925,1.63945,1.6392,1.63945,691200019.0
2007-11-16 06:02:00,1.63945,1.63945,1.63935,1.63945,275100003.0
2007-11-16 06:03:00,1.63945,1.63945,1.63935,1.63945,116900000.0
2007-11-16 06:04:00,1.63945,1.63945,1.63925,1.63925,374899994.0
2007-11-16 06:05:00,1.63925,1.63945,1.63915,1.63945,880500010.0
2007-11-16 06:06:00,1.63945,1.63955,1.63935,1.63945,628500026.0
2007-11-16 06:07:00,1.63935,1.63955,1.63935,1.63955,631800026.0
2007-11-16 06:08:00,1.63955,1.63955,1.63935,1.63945,537900002.0
2007-11-16 06:09:00,1.63945,1.63975,1.63935,1.63935,424499999.0
2007-11-16 06:10:00,1.63935,1.63935,1.63935,1.63935,171600000.0
2007-11-16 06:11:00,1.63935,1.63945,1.6393,1.6394,461300004.0
2007-11-16 06:12:00,1.63945,1.63965,1.63935,1.63935,790099981.0
2007-11-16 06:13:00,1.63935,1.63935,1.63935,1.63935,60899997.0
2007-11-16 06:14:00,1.63935,1.63945,1.63935,1.63945,375500003.0
2007-11-16 06:15:00,1.63945,1.63945,1.63945,1.63945,1371599964.0
2007-11-16 06:16:00,1.63945,1.63945,1.63935,1.63935,663199984.0
2007-11-16 06:17:00,1.63945,1.63945,1.63945,1.63945,202500000.0
2007-11-16 06:18:00,1.63945,1.63945,1.63935,1.63945,158199996.0
2007-11-16 06:19:00,1.63945,1.63945,1.6394,1.63945,279500002.0
2007-11-16 06:20:00,1.63945,1.63945,1.6394,1.63945,255700007.0
2007-11-16 06:21:00,1.63945,1.63945,1.63945,1.63945,175200000.0
2007-11-16 06:22:00,1.6395,1.6395,1.63945,1.63945,64900000.0
2007-11-16 06:23:00,1.63945,1.6395,1.63945,1.6395,132599999.0
2007-11-16 06:24:00,1.6395,1.6395,1.6395,1.6395,138600000.0
2007-11-16 06:25:00,1.6395,1.6395,1.63945,1.63945,130200003.0
2007-11-16 06:26:00,1.6395,1.6395,1.63945,1.6395,122700001.0
2007-11-16 06:27:00,1.6395,1.63965,1.63945,1.6396,477200000.0
2007-11-16 06:28:00,1.6396,1.6396,1.6395,1.6395,193100000.0
2007-11-16 06:29:00,1.63945,1.6395,1.6394,1.63945,85100000.0
2007-11-16 06:30:00,1.63945,1.6395,1.63935,1.6395,258399998.0
2007-11-16 06:31:00,1.6395,1.6396,1.6394,1.6396,173800000.0
2007-11-16 06:32:00,1.6396,1.63995,1.63955,1.63975,621300000.0
2007-11-16 06:33:00,1.63975,1.64,1.6397,1.63985,888700002.0
2007-11-16 06:34:00,1.63985,1.64,1.6398,1.6399,732800000.0
2007-11-16 06:35:00,1.64,1.64005,1.6399,1.64,293199999.0
2007-11-16 06:36:00,1.64,1.64,1.63995,1.64,143900000.0
2007-11-16 06:37:00,1.64,1.6401,1.63985,1.64,688099992.0
2007-11-16 06:38:00,1.64,1.6403,1.6399,1.6403,559800000.0
2007-11-16 06:39:00,1.6403,1.6403,1.64,1.6401,643299999.0
2007-11-16 06:40:00,1.6401,1.64035,1.64,1.64025,295099999.0
2007-11-16 06:41:00,1.64025,1.64025,1.6401,1.64015,688399999.0
2007-11-16 06:42:00,1.6402,1.6403,1.64005,1.64005,946199993.0
2007-11-16 06:43:00,1.64005,1.64035,1.64005,1.64035,1092499997.0
2007-11-16 06:44:00,1.64035,1.64035,1.64025,1.64025,241700000.0
2007-11-16 06:45:00,1.64025,1.6403,1.64005,1.6401,309500000.0
2007-11-16 06:46:00,1.6401,1.6403,1.64005,1.6401,443399996.0
2007-11-16 06:47:00,1.6401,1.6403,1.64005,1.64015,639100000.0
2007-11-16 06:48:00,1.64015,1.64015,1.64,1.64,927000000.0
2007-11-16 06:49:00,1.64,1.64,1.63995,1.64,497400000.0
2007-11-16 06:50:00,1.64,1.6402,1.64,1.64005,495500000.0
2007-11-16 06:51:00,1.64005,1.64005,1.63985,1.64,592900001.0
2007-11-16 06:52:00,1.64,1.6402,1.6399,1.63995,631600002.0
2007-11-16 06:53:00,1.63995,1.6401,1.6399,1.64,434200000.0
2007-11-16 06:54:00,1.64,1.64005,1.6399,1.64005,557500000.0
2007-11-16 06:55:00,1.64005,1.6402,1.64005,1.6401,198800000.0
2007-11-16 06:56:00,1.6401,1.6401,1.63995,1.64,472300000.0
2007-11-16 06:57:00,1.64,1.64,1.63995,1.63995,370300000.0
2007-11-16 06:58:00,1.64,1.64,1.6399,1.63995,306599992.0
2007-11-16 06:59:00,1.63995,1.6402,1.63995,1.64,265700000.0
2007-11-16 07:00:00,1.64,1.6401,1.63995,1.64005,219600000.0
2007-11-16 07:01:00,1.64,1.6401,1.63995,1.64005,250400000.0
2007-11-16 07:02:00,1.64005,1.64005,1.64,1.64,230099993.0
2007-11-16 07:03:00,1.64,1.64,1.63995,1.63995,147599995.0
2007-11-16 07:04:00,1.63995,1.6401,1.63995,1.64005,266299993.0
2007-11-16 07:05:00,1.63988,1.64008,1.63986,1.63989,619599989.0
2007-11-16 07:06:00,1.63977,1.6399,1.63977,1.63987,676099996.0
2007-11-16 07:07:00,1.63967,1.63977,1.63962,1.63972,1577099980.0
2007-11-16 07:08:00,1.64005,1.64015,1.64,1.64,456800000.0
2007-11-16 07:09:00,1.64,1.64,1.63995,1.64,258799996.0
2007-11-16 07:10:00,1.64005,1.64005,1.63995,1.63995,298900000.0
2007-11-16 07:11:00,1.63995,1.64,1.63985,1.63985,549899997.0
2007-11-16 07:12:00,1.6399,1.6399,1.63985,1.6399,509699992.0
2007-11-16 07:13:00,1.6399,1.6399,1.63985,1.63985,231099991.0
2007-11-16 07:14:00,1.6399,1.6399,1.63985,1.63985,130600000.0
2007-11-16 07:15:00,1.6399,1.6399,1.6398,1.63985,238700001.0
2007-11-16 07:16:00,1.6399,1.6399,1.6398,1.6399,426399986.0
2007-11-16 07:17:00,1.6399,1.64005,1.63985,1.6399,994299954.0
2007-11-16 07:18:00,1.6399,1.6399,1.6398,1.63985,534399997.0
2007-11-16 07:19:00,1.6399,1.6399,1.6398,1.6399,232200000.0
2007-11-16 07:20:00,1.6399,1.6399,1.6398,1.6399,344100000.0
2007-11-16 07:21:00,1.6398,1.6399,1.6398,1.6399,664500000.0
2007-11-16 07:22:00,1.6399,1.6399,1.6399,1.6399,591100000.0
2007-11-16 07:23:00,1.6399,1.6399,1.63985,1.6399,443400000.0
2007-11-16 07:24:00,1.6399,1.6399,1.63985,1.63985,442500000.0
2007-11-16 07:25:00,1.63985,1.6399,1.6398,1.6399,459900000.0
2007-11-16 07:26:00,1.6399,1.6399,1.63985,1.6399,684600001.0
2007-11-16 07:27:00,1.6399,1.64,1.63985,1.63995,802100012.0
2007-11-16 07:28:00,1.63995,1.64,1.6399,1.64,449100000.0
2007-11-16 07:29:00,1.64,1.64,1.6399,1.63995,383800000.0
2007-11-16 07:30:00,1.63995,1.64,1.6399,1.64,304499998.0
2007-11-16 07:31:00,1.64,1.64,1.6399,1.63995,165900000.0
2007-11-16 07:32:00,1.63995,1.6401,1.6399,1.63995,405000000.0
2007-11-16 07:33:00,1.63995,1.64005,1.63995,1.64005,192900000.0
2007-11-16 07:34:00,1.64005,1.6401,1.63995,1.63995,665299981.0
2007-11-16 07:35:00,1.63995,1.63995,1.63995,1.63995,68000000.0
2007-11-16 07:36:00,1.63995,1.64005,1.63995,1.64005,268000000.0
2007-11-16 07:37:00,1.64005,1.64015,1.64005,1.6401,500300020.0
2007-11-16 07:38:00,1.6401,1.6403,1.6401,1.6403,257300006.0
2007-11-16 07:39:00,1.6403,1.6408,1.64025,1.64065,715499995.0
2007-11-16 07:40:00,1.64065,1.64115,1.64065,1.64105,383300000.0
2007-11-16 07:41:00,1.64105,1.64105,1.64095,1.64105,74500000.0
2007-11-16 07:42:00,1.64105,1.64105,1.64045,1.6406,511000000.0
2007-11-16 07:43:00,1.6406,1.6408,1.6406,1.6407,161599998.0
2007-11-16 07:44:00,1.6407,1.6408,1.64055,1.64065,1010499987.0
2007-11-16 07:45:00,1.64065,1.64075,1.6405,1.6406,1000999963.0
2007-11-16 07:46:00,1.6406,1.64075,1.64045,1.6405,1061599969.0
2007-11-16 07:47:00,1.6405,1.6406,1.6405,1.6405,534199985.0
2007-11-16 07:48:00,1.6405,1.6407,1.6405,1.64055,420200000.0
2007-11-16 07:49:00,1.64055,1.6406,1.6405,1.6405,615799993.0
2007-11-16 07:50:00,1.6405,1.6406,1.64045,1.6405,759699973.0
2007-11-16 07:51:00,1.6405,1.64055,1.6403,1.6404,614499985.0
2007-11-16 07:52:00,1.6404,1.6404,1.64025,1.6404,448799991.0
2007-11-16 07:53:00,1.6404,1.6404,1.6404,1.6404,113100000.0
2007-11-16 07:54:00,1.6404,1.6405,1.6404,1.6405,189200000.0
2007-11-16 07:55:00,1.6405,1.6405,1.6403,1.6403,380400001.0
2007-11-16 07:56:00,1.64035,1.6405,1.64035,1.6405,188200001.0
2007-11-16 07:57:00,1.6405,1.6405,1.6404,1.6404,413200003.0
2007-11-16 07:58:00,1.6405,1.64055,1.64035,1.6404,859799978.0
2007-11-16 07:59:00,1.6404,1.6404,1.64035,1.6404,735299979.0
2007-11-16 08:00:00,1.64035,1.6404,1.64035,1.64035,740499985.0
2007-11-16 08:01:00,1.64035,1.6404,1.64035,1.6404,390499991.0
2007-11-16 08:02:00,1.64045,1.64055,1.6404,1.6405,388099993.0
2007-11-16 08:03:00,1.6405,1.6405,1.6404,1.6404,302699997.0
2007-11-16 08:04:00,1.6404,1.6404,1.6404,1.6404,551999985.0
2007-11-16 08:05:00,1.6404,1.6404,1.64035,1.6404,269299991.0
2007-11-16 08:06:00,1.6404,1.6404,1.6404,1.6404,430500000.0
2007-11-16 08:07:00,1.6404,1.6404,1.6404,1.6404,287200000.0
2007-11-16 08:08:00,1.6404,1.6406,1.64035,1.64045,431300000.0
2007-11-16 08:09:00,1.64045,1.6406,1.6404,1.6405,669199981.0
2007-11-16 08:10:00,1.6405,1.6405,1.64035,1.64035,592099992.0
2007-11-16 08:11:00,1.64035,1.6404,1.6403,1.6403,174100004.0
2007-11-16 08:12:00,1.64035,1.6404,1.64035,1.6404,348700013.0
2007-11-16 08:13:00,1.64006,1.64044,1.63998,1.64015,367500000.0
2007-11-16 08:14:00,1.6404,1.6405,1.64035,1.6405,131499999.0
2007-11-16 08:15:00,1.6405,1.6407,1.64035,1.64065,569199998.0
2007-11-16 08:16:00,1.64065,1.6412,1.64065,1.6412,921799995.0
2007-11-16 08:17:00,1.6412,1.6415,1.64105,1.6411,939300000.0
2007-11-16 08:18:00,1.6411,1.6411,1.641,1.6411,432100000.0
2007-11-16 08:19:00,1.6411,1.64115,1.64095,1.641,754500007.0
2007-11-16 08:20:00,1.641,1.641,1.64095,1.641,843500019.0
2007-11-16 08:21:00,1.641,1.6411,1.64095,1.6411,741599991.0
2007-11-16 08:22:00,1.6411,1.6413,1.641,1.641,293500000.0
2007-11-16 08:23:00,1.641,1.64125,1.64095,1.64115,863500002.0
2007-11-16 08:24:00,1.6412,1.64125,1.64095,1.6412,524600011.0
2007-11-16 08:25:00,1.64125,1.6413,1.64095,1.64125,227300006.0
2007-11-16 08:26:00,1.64125,1.6414,1.64115,1.64115,401200003.0
2007-11-16 08:27:00,1.6412,1.6412,1.64115,1.64115,808499997.0
2007-11-16 08:28:00,1.64115,1.6412,1.64115,1.6412,388400000.0
2007-11-16 08:29:00,1.6412,1.6412,1.64115,1.64115,171800000.0
2007-11-16 08:30:00,1.64115,1.64125,1.6411,1.6412,287900000.0
2007-11-16 08:31:00,1.6412,1.6412,1.64095,1.64095,100900000.0
2007-11-16 08:32:00,1.64095,1.64105,1.64085,1.6409,1028099992.0
2007-11-16 08:33:00,1.6409,1.6409,1.6409,1.6409,142099993.0
2007-11-16 08:34:00,1.6409,1.6409,1.6409,1.6409,217600000.0
2007-11-16 08:35:00,1.6409,1.64105,1.6409,1.64105,162200000.0
2007-11-16 08:36:00,1.64105,1.64105,1.64085,1.64085,658399983.0
2007-11-16 08:37:00,1.64085,1.6409,1.64085,1.6409,1168899982.0
2007-11-16 08:38:00,1.6409,1.6409,1.64085,1.6409,592599972.0
2007-11-16 08:39:00,1.6409,1.6409,1.64085,1.6409,367600005.0
2007-11-16 08:40:00,1.6409,1.6409,1.64085,1.64085,238600000.0
2007-11-16 08:41:00,1.64085,1.64085,1.6408,1.6408,506800000.0
2007-11-16 08:42:00,1.6408,1.6408,1.64075,1.6408,614000002.0
2007-11-16 08:43:00,1.6408,1.64085,1.64075,1.64075,596099992.0
2007-11-16 08:44:00,1.64075,1.64085,1.64075,1.6408,344099988.0
2007-11-16 08:45:00,1.6408,1.6408,1.64075,1.6408,338899992.0
2007-11-16 08:46:00,1.6408,1.6408,1.6406,1.6406,638800013.0
2007-11-16 08:47:00,1.6406,1.6408,1.6406,1.6407,886300006.0
2007-11-16 08:48:00,1.6407,1.64085,1.6407,1.64075,234600000.0
2007-11-16 08:49:00,1.64075,1.6409,1.64075,1.64085,341300000.0
2007-11-16 08:50:00,1.64085,1.64105,1.64085,1.64085,298300000.0
2007-11-16 08:51:00,1.64085,1.64085,1.64075,1.64075,255099999.0
2007-11-16 08:52:00,1.64075,1.6408,1.6407,1.6407,529000015.0
2007-11-16 08:53:00,1.6407,1.6409,1.6407,1.64085,327300000.0
2007-11-16 08:54:00,1.64085,1.64085,1.6407,1.6408,112799999.0
2007-11-16 08:55:00,1.6408,1.6409,1.64065,1.6409,519300010.0
2007-11-16 08:56:00,1.6409,1.6411,1.64085,1.64095,695600010.0
2007-11-16 08:57:00,1.64095,1.64105,1.64085,1.64105,369800006.0
2007-11-16 08:58:00,1.64105,1.6411,1.64095,1.6411,132300001.0
2007-11-16 08:59:00,1.6411,1.6413,1.641,1.6413,961900005.0
2007-11-16 09:00:00,1.6413,1.6414,1.64115,1.6414,693400000.0
2007-11-16 09:01:00,1.64135,1.64135,1.6411,1.64125,275899998.0
2007-11-16 09:02:00,1.64125,1.64125,1.6412,1.64125,234899995.0
2007-11-16 09:03:00,1.64125,1.64135,1.6412,1.64135,440599999.0
2007-11-16 09:04:00,1.64135,1.64135,1.6412,1.64125,749900007.0
2007-11-16 09:05:00,1.64125,1.6414,1.6412,1.6414,508499999.0
2007-11-16 09:06:00,1.6414,1.6416,1.64135,1.64155,460199999.0
2007-11-16 09:07:00,1.64155,1.6416,1.64145,1.64155,318099999.0
2007-11-16 09:08:00,1.6415,1.6415,1.6413,1.64145,708800000.0
2007-11-16 09:09:00,1.64145,1.64165,1.64135,1.6415,462300000.0
2007-11-16 09:10:00,1.6415,1.64165,1.6414,1.6415,911800002.0
2007-11-16 09:11:00,1.6415,1.64155,1.6413,1.64135,367900000.0
2007-11-16 09:12:00,1.64135,1.6415,1.64125,1.6413,168199999.0
2007-11-16 09:13:00,1.64125,1.6413,1.6412,1.64125,453200003.0
2007-11-16 09:14:00,1.64125,1.64145,1.64125,1.6413,539899997.0
2007-11-16 09:15:00,1.64125,1.64145,1.64125,1.64135,329300000.0
2007-11-16 09:16:00,1.6413,1.64135,1.6413,1.64135,938000000.0
2007-11-16 09:17:00,1.64135,1.64135,1.64115,1.64115,1243900014.0
2007-11-16 09:18:00,1.64125,1.64125,1.64115,1.64115,1276999999.0
2007-11-16 09:19:00,1.64115,1.6413,1.64115,1.6413,1369500000.0
2007-11-16 09:20:00,1.6413,1.6413,1.64085,1.64095,635100013.0
2007-11-16 09:21:00,1.64095,1.64105,1.64075,1.6408,439199997.0
2007-11-16 09:22:00,1.6408,1.64115,1.64065,1.64075,1610299985.0
2007-11-16 09:23:00,1.64075,1.64085,1.64055,1.64075,1664499981.0
2007-11-16 09:24:00,1.64075,1.64085,1.64055,1.64055,570000001.0
2007-11-16 09:25:00,1.64055,1.64075,1.64035,1.64075,625199999.0
2007-11-16 09:26:00,1.64075,1.64075,1.64045,1.64045,653000000.0
2007-11-16 09:27:00,1.64045,1.64075,1.64025,1.64075,657799996.0
2007-11-16 09:28:00,1.64075,1.6413,1.6407,1.6413,186499999.0
2007-11-16 09:29:00,1.6413,1.64135,1.6412,1.64135,525000000.0
2007-11-16 09:30:00,1.64135,1.6418,1.64135,1.64175,1438500032.0
2007-11-16 09:31:00,1.6403,1.6404,1.6402,1.6403,1829400009.0
2007-11-16 09:32:00,1.6412,1.64155,1.64035,1.64085,1829400009.0
2007-11-16 09:33:00,1.64085,1.64115,1.6406,1.6406,1124200004.0
2007-11-16 09:34:00,1.64065,1.64095,1.64045,1.64075,1063599989.0
2007-11-16 09:35:00,1.64075,1.64085,1.64065,1.6408,877899989.0
2007-11-16 09:36:00,1.6408,1.64085,1.6407,1.64075,1282100004.0
2007-11-16 09:37:00,1.64075,1.64085,1.6406,1.6406,1956900004.0
2007-11-16 09:38:00,1.6406,1.64075,1.6406,1.64075,668499992.0
2007-11-16 09:39:00,1.6405,1.6406,1.6404,1.6405,529200001.0
2007-11-16 09:40:00,1.64075,1.64095,1.6407,1.64095,529200001.0
2007-11-16 09:41:00,1.64095,1.64095,1.64065,1.6407,1539799994.0
2007-11-16 09:42:00,1.64065,1.6408,1.64015,1.6402,671899995.0
2007-11-16 09:43:00,1.6401,1.6402,1.64,1.6401,476500000.0
2007-11-16 09:44:00,1.64,1.6401,1.6399,1.64,476500000.0
2007-11-16 09:45:00,1.6399,1.6403,1.6399,1.64,476500000.0
2007-11-16 09:46:00,1.6399,1.64,1.6397,1.64,476500000.0
2007-11-16 09:47:00,1.64015,1.64045,1.64015,1.6403,476500000.0
2007-11-16 09:48:00,1.6403,1.64055,1.6402,1.64045,1811900006.0
2007-11-16 09:49:00,1.64045,1.6406,1.64025,1.64055,1720399989.0
2007-11-16 09:50:00,1.6398,1.6398,1.6397,1.6397,1941000009.0
2007-11-16 09:51:00,1.64025,1.64065,1.64025,1.6406,1941000009.0
2007-11-16 09:52:00,1.6406,1.64065,1.64025,1.6404,433800002.0
2007-11-16 09:53:00,1.6404,1.64045,1.64025,1.6403,1382100011.0
2007-11-16 09:54:00,1.6403,1.64035,1.64025,1.6403,969099999.0
2007-11-16 09:55:00,1.6403,1.6403,1.64025,1.64025,1325200052.0
2007-11-16 09:56:00,1.64025,1.64045,1.64025,1.64035,1955700002.0
2007-11-16 09:57:00,1.6391,1.6393,1.6391,1.6391,1055599983.0
2007-11-16 09:58:00,1.64055,1.64075,1.64055,1.64065,1055599983.0
2007-11-16 09:59:00,1.6392,1.6393,1.639,1.6391,1668199975.0
2007-11-16 10:00:00,1.6392,1.6396,1.6392,1.6394,1668199975.0
2007-11-16 10:01:00,1.63995,1.64005,1.63965,1.6398,1668199975.0
2007-11-16 10:02:00,1.6396,1.6396,1.6394,1.6396,995700003.0
2007-11-16 10:03:00,1.6395,1.6398,1.63935,1.63945,995700003.0
2007-11-16 10:04:00,1.63945,1.63945,1.6393,1.6394,504400000.0
2007-11-16 10:05:00,1.6395,1.6397,1.6393,1.63945,427400010.0
2007-11-16 10:06:00,1.63945,1.6396,1.63935,1.6395,570699993.0
2007-11-16 10:07:00,1.6395,1.6396,1.63945,1.63945,563000004.0
2007-11-16 10:08:00,1.63945,1.63955,1.6393,1.6394,654699996.0
2007-11-16 10:09:00,1.63935,1.63955,1.6393,1.6394,858099988.0
2007-11-16 10:10:00,1.6394,1.6396,1.63935,1.6396,1861800003.0
2007-11-16 10:11:00,1.6396,1.6396,1.63935,1.63945,873300009.0
2007-11-16 10:12:00,1.63945,1.63955,1.6393,1.63935,272400001.0
2007-11-16 10:13:00,1.63935,1.6396,1.63925,1.63955,1551300005.0
2007-11-16 10:14:00,1.63945,1.63975,1.63925,1.63925,1942199982.0
2007-11-16 10:15:00,1.6393,1.63975,1.63925,1.63945,1419099991.0
2007-11-16 10:16:00,1.63945,1.63955,1.63925,1.63925,1128300010.0
2007-11-16 10:17:00,1.63925,1.64105,1.63925,1.6406,578000001.0
2007-11-16 10:18:00,1.6406,1.6406,1.6398,1.63985,593800001.0
2007-11-16 10:19:00,1.63985,1.64015,1.6398,1.64005,635000000.0
2007-11-16 10:20:00,1.64005,1.6402,1.63985,1.63985,949399999.0
2007-11-16 10:21:00,1.63985,1.64,1.63935,1.63975,1278399989.0
2007-11-16 10:22:00,1.63975,1.64005,1.63965,1.64005,1248799997.0
2007-11-16 10:23:00,1.64,1.64035,1.63995,1.64,961299997.0
2007-11-16 10:24:00,1.64,1.64035,1.63995,1.64,1146400003.0
2007-11-16 10:25:00,1.64,1.64005,1.63975,1.63985,1472200029.0
2007-11-16 10:26:00,1.63995,1.64,1.6398,1.63995,991000025.0
2007-11-16 10:27:00,1.63995,1.64025,1.63995,1.6402,1820099992.0
2007-11-16 10:28:00,1.6402,1.6405,1.64015,1.6405,1098400002.0
2007-11-16 10:29:00,1.6405,1.64085,1.6405,1.64065,2138899976.0
2007-11-16 10:30:00,1.6401,1.6401,1.64,1.64,744000008.0
2007-11-16 10:31:00,1.6401,1.6402,1.6401,1.6402,744000008.0
2007-11-16 10:32:00,1.64035,1.64035,1.64025,1.6403,744000008.0
2007-11-16 10:33:00,1.6402,1.6402,1.6401,1.6401,1216399996.0
2007-11-16 10:34:00,1.64,1.6401,1.6397,1.64,1216399996.0
2007-11-16 10:35:00,1.64035,1.64055,1.64025,1.64055,1216399996.0
2007-11-16 10:36:00,1.64055,1.64065,1.64015,1.6402,1589199975.0
2007-11-16 10:37:00,1.6402,1.64055,1.6402,1.64045,1401800001.0
2007-11-16 10:38:00,1.64045,1.64055,1.64025,1.6405,725900002.0
2007-11-16 10:39:00,1.6405,1.64065,1.64045,1.64055,715499999.0
2007-11-16 10:40:00,1.64055,1.64055,1.64035,1.64035,791800004.0
2007-11-16 10:41:00,1.64035,1.6404,1.64,1.64,385199998.0
2007-11-16 10:42:00,1.64,1.6402,1.63995,1.64,276399999.0
2007-11-16 10:43:00,1.64005,1.6402,1.64,1.64015,286099998.0
2007-11-16 10:44:00,1.64015,1.64015,1.64,1.64,210699999.0
2007-11-16 10:45:00,1.64,1.6403,1.63985,1.6399,1953599980.0
2007-11-16 10:47:00,1.63995,1.64025,1.63995,1.64,794500021.0
2007-11-16 10:48:00,1.64,1.64025,1.64,1.6402,130800000.0
2007-11-16 10:49:00,1.6402,1.6402,1.6398,1.6398,191800000.0
2007-11-16 10:50:00,1.6398,1.6399,1.6398,1.6398,118000000.0
2007-11-16 10:51:00,1.6398,1.64015,1.6398,1.63995,1124000002.0
2007-11-16 10:52:00,1.63995,1.64005,1.63975,1.6398,1920700012.0
2007-11-16 10:53:00,1.6398,1.63985,1.63975,1.63975,169500000.0
2007-11-16 10:54:00,1.63975,1.63995,1.6397,1.6397,163900000.0
2007-11-16 10:55:00,1.6397,1.63995,1.63965,1.63965,1254500007.0
2007-11-16 10:56:00,1.63965,1.6397,1.63925,1.63925,768099991.0
2007-11-16 10:57:00,1.63925,1.6394,1.63915,1.6392,715999998.0
2007-11-16 10:58:00,1.6392,1.63935,1.63905,1.63935,1744500001.0
2007-11-16 10:59:00,1.6402,1.6402,1.6401,1.6402,1570399989.0
2007-11-16 11:00:00,1.63915,1.63965,1.63915,1.63945,1570399989.0
2007-11-16 11:01:00,1.63945,1.63965,1.63925,1.63955,1269800007.0
2007-11-16 11:02:00,1.63955,1.6397,1.63955,1.6396,533900000.0
2007-11-16 11:03:00,1.6396,1.63965,1.63945,1.6396,857900010.0
2007-11-16 11:04:00,1.6396,1.63965,1.6393,1.63935,647100001.0
2007-11-16 11:05:00,1.63935,1.63955,1.63935,1.63945,764000003.0
2007-11-16 11:06:00,1.63945,1.63945,1.63935,1.6394,496699998.0
2007-11-16 11:07:00,1.6394,1.63945,1.63925,1.6394,970899992.0
2007-11-16 11:08:00,1.6394,1.6395,1.6393,1.6395,338000000.0
2007-11-16 11:09:00,1.6395,1.6397,1.6395,1.63955,874800003.0
2007-11-16 11:10:00,1.63955,1.63975,1.6395,1.63965,1024000001.0
2007-11-16 11:11:00,1.63965,1.6398,1.6395,1.63965,646700000.0
2007-11-16 11:12:00,1.63965,1.63985,1.63965,1.63985,531100000.0
2007-11-16 11:13:00,1.63985,1.6401,1.63985,1.64005,429499999.0
2007-11-16 11:14:00,1.64005,1.6401,1.63975,1.63985,471200003.0
2007-11-16 11:15:00,1.63985,1.63985,1.63965,1.63965,788500000.0
2007-11-16 11:16:00,1.63965,1.63985,1.63965,1.63975,948600018.0
2007-11-16 11:17:00,1.63985,1.63985,1.63965,1.63975,1579600041.0
2007-11-16 11:18:00,1.63975,1.6399,1.63965,1.6399,2097400057.0
2007-11-16 11:19:00,1.63985,1.64015,1.63985,1.64015,1077800002.0
2007-11-16 11:20:00,1.64015,1.6402,1.64005,1.64005,411500000.0
2007-11-16 11:21:00,1.64005,1.64015,1.63995,1.6401,658200000.0
2007-11-16 11:22:00,1.6401,1.6404,1.6401,1.64035,174400000.0
2007-11-16 11:23:00,1.6403,1.64035,1.64005,1.64005,575500000.0
2007-11-16 11:24:00,1.64005,1.6403,1.64005,1.6401,691800000.0
2007-11-16 11:25:00,1.64015,1.64045,1.64005,1.64035,513600003.0
2007-11-16 11:26:00,1.64035,1.64045,1.64015,1.64025,487999997.0
2007-11-16 11:27:00,1.64025,1.64045,1.64015,1.64035,1198400015.0
2007-11-16 11:28:00,1.6404,1.6404,1.6402,1.6402,617900012.0
2007-11-16 11:29:00,1.6402,1.6403,1.64015,1.64025,888799999.0
2007-11-16 11:30:00,1.64025,1.64025,1.64005,1.6401,1075300018.0
2007-11-16 11:31:00,1.6401,1.6403,1.64005,1.6403,818200026.0
2007-11-16 11:32:00,1.6403,1.6403,1.64005,1.64005,1504100018.0
2007-11-16 11:33:00,1.64005,1.64025,1.64005,1.6402,1292199993.0
2007-11-16 11:34:00,1.6402,1.6402,1.63975,1.6401,403600003.0
2007-11-16 11:35:00,1.6401,1.64025,1.64005,1.64025,665200012.0
2007-11-16 11:36:00,1.64025,1.6403,1.64005,1.64025,1013200006.0
2007-11-16 11:37:00,1.64025,1.64025,1.64015,1.64025,1128900005.0
2007-11-16 11:38:00,1.64025,1.64025,1.64015,1.64025,1094200000.0
2007-11-16 11:39:00,1.64025,1.64025,1.64015,1.64015,1009499997.0
2007-11-16 11:40:00,1.64015,1.6403,1.6401,1.6401,1020599998.0
2007-11-16 11:41:00,1.64015,1.64025,1.63995,1.6401,706900000.0
2007-11-16 11:42:00,1.6401,1.64025,1.64005,1.64025,980000019.0
2007-11-16 11:43:00,1.64025,1.6403,1.64015,1.64025,1267000035.0
2007-11-16 11:44:00,1.64025,1.6403,1.64025,1.64025,603400001.0
2007-11-16 11:45:00,1.64025,1.6403,1.64015,1.64015,1701200039.0
2007-11-16 11:46:00,1.64015,1.6403,1.64015,1.64025,666300004.0
2007-11-16 11:47:00,1.64025,1.64025,1.6401,1.6401,689299996.0
2007-11-16 11:48:00,1.64005,1.64015,1.63995,1.64005,895699996.0
2007-11-16 11:49:00,1.64005,1.64015,1.63995,1.64015,1533899983.0
2007-11-16 11:50:00,1.64015,1.64025,1.6401,1.64025,247200000.0
2007-11-16 11:51:00,1.64015,1.6403,1.64005,1.6403,772799994.0
2007-11-16 11:52:00,1.6403,1.6403,1.64015,1.6402,1083900002.0
2007-11-16 11:53:00,1.6402,1.64025,1.64015,1.6402,166999994.0
2007-11-16 11:54:00,1.6402,1.6403,1.64015,1.64025,733999986.0
2007-11-16 11:55:00,1.64025,1.64025,1.6401,1.64025,433699997.0
2007-11-16 11:56:00,1.64025,1.6403,1.64015,1.64025,341999996.0
2007-11-16 11:57:00,1.64025,1.6403,1.64015,1.6403,983200005.0
2007-11-16 11:58:00,1.6403,1.6403,1.64015,1.6402,881500017.0
2007-11-16 11:59:00,1.64015,1.6403,1.64015,1.6403,444700002.0
2007-11-16 12:00:00,1.6403,1.64095,1.64025,1.64055,919700006.0
2007-11-16 12:01:00,1.64055,1.64055,1.6404,1.6404,827399999.0
2007-11-16 12:02:00,1.6404,1.64055,1.64035,1.6405,1303400006.0
2007-11-16 12:03:00,1.64045,1.6405,1.6404,1.64045,1646499986.0
2007-11-16 12:04:00,1.6392,1.6393,1.6391,1.6391,379700000.0
2007-11-16 12:05:00,1.64045,1.64045,1.6402,1.6402,379700000.0
2007-11-16 12:06:00,1.6402,1.64035,1.6402,1.6402,381699999.0
2007-11-16 12:07:00,1.6402,1.6402,1.64,1.64005,727700007.0
2007-11-16 12:08:00,1.64005,1.64015,1.63995,1.6401,71700000.0
2007-11-16 12:09:00,1.6401,1.64015,1.64005,1.64005,255800000.0
2007-11-16 12:10:00,1.64005,1.6401,1.63985,1.63995,433699997.0
2007-11-16 12:11:00,1.63995,1.64,1.6398,1.63995,987499995.0
2007-11-16 12:12:00,1.63995,1.64,1.63965,1.63985,744699998.0
2007-11-16 12:13:00,1.63985,1.63995,1.63975,1.63995,926800005.0
2007-11-16 12:14:00,1.63995,1.64,1.63985,1.63985,328799997.0
2007-11-16 12:15:00,1.63985,1.63995,1.6396,1.63995,1184899989.0
2007-11-16 12:16:00,1.63995,1.64005,1.63965,1.63995,281199998.0
2007-11-16 12:17:00,1.63995,1.64,1.63985,1.6399,665000000.0
2007-11-16 12:18:00,1.6394,1.6395,1.6393,1.6393,345000000.0
2007-11-16 12:19:00,1.63995,1.6401,1.6399,1.63995,345000000.0
2007-11-16 12:20:00,1.6399,1.64,1.63985,1.64,839400013.0
2007-11-16 12:21:00,1.64,1.6401,1.63995,1.6401,183799999.0
2007-11-16 12:22:00,1.6401,1.6401,1.64005,1.64005,1034800000.0
2007-11-16 12:23:00,1.64005,1.6401,1.64005,1.64005,946699985.0
2007-11-16 12:24:00,1.64005,1.6402,1.64,1.64015,446000000.0
2007-11-16 12:25:00,1.64015,1.6402,1.64005,1.64005,505000009.0
2007-11-16 12:26:00,1.6396,1.6396,1.6394,1.6395,270600000.0
2007-11-16 12:27:00,1.6394,1.6396,1.6394,1.6396,270600000.0
2007-11-16 12:28:00,1.64015,1.6402,1.6401,1.6402,270600000.0
2007-11-16 12:29:00,1.6402,1.6402,1.6396,1.63965,526999998.0
2007-11-16 12:30:00,1.63965,1.63975,1.6395,1.6395,326300003.0
2007-11-16 12:31:00,1.6395,1.6397,1.63945,1.63945,1907099981.0
2007-11-16 12:32:00,1.63945,1.63955,1.6394,1.6395,479999999.0
2007-11-16 12:33:00,1.63945,1.6395,1.63915,1.6394,620499995.0
2007-11-16 12:34:00,1.6394,1.6395,1.6394,1.63945,367399996.0
2007-11-16 12:35:00,1.6394,1.6394,1.6394,1.6394,1193800003.0
2007-11-16 12:36:00,1.63935,1.6394,1.63925,1.63925,1193800003.0
2007-11-16 12:37:00,1.63925,1.63935,1.63915,1.63935,925100011.0
2007-11-16 12:38:00,1.63925,1.63945,1.63925,1.63925,1232000034.0
2007-11-16 12:39:00,1.63935,1.63945,1.63925,1.63935,1016900006.0
2007-11-16 12:40:00,1.63935,1.63945,1.63925,1.63935,995199993.0
2007-11-16 12:41:00,1.63935,1.6395,1.63925,1.63935,1352500005.0
2007-11-16 12:42:00,1.63935,1.63945,1.6392,1.63935,638200001.0
2007-11-16 12:43:00,1.63935,1.63945,1.6392,1.63945,802200006.0
2007-11-16 12:44:00,1.63945,1.6395,1.63925,1.63935,1001900012.0
2007-11-16 12:45:00,1.63935,1.6394,1.63915,1.6392,1086900016.0
2007-11-16 12:46:00,1.6392,1.6397,1.6392,1.6396,177199998.0
2007-11-16 12:47:00,1.6396,1.6397,1.63955,1.6397,521600006.0
2007-11-16 12:48:00,1.6397,1.6397,1.63935,1.63945,1072300009.0
2007-11-16 12:49:00,1.63945,1.6395,1.6394,1.6395,110100000.0
2007-11-16 12:50:00,1.6395,1.6395,1.63935,1.63945,1972000057.0
2007-11-16 12:51:00,1.63945,1.6397,1.63945,1.63955,169600001.0
2007-11-16 12:52:00,1.63955,1.63965,1.6394,1.63955,515600000.0
2007-11-16 12:53:00,1.63965,1.6397,1.6395,1.6395,312000002.0
2007-11-16 12:54:00,1.63955,1.63955,1.63945,1.63955,889900006.0
2007-11-16 12:55:00,1.63955,1.63955,1.63935,1.63935,535700001.0
2007-11-16 12:56:00,1.63935,1.6395,1.63915,1.63925,2095299989.0
2007-11-16 12:57:00,1.6393,1.6394,1.63925,1.63925,1743599998.0
2007-11-16 12:58:00,1.63925,1.63945,1.63915,1.63925,1473599996.0
2007-11-16 12:59:00,1.63925,1.63935,1.63915,1.6392,727600005.0
2007-11-16 13:00:00,1.6392,1.63925,1.6391,1.63915,1232300015.0
2007-11-16 13:01:00,1.63915,1.63935,1.6391,1.63935,2024200006.0
2007-11-16 13:02:00,1.63935,1.63935,1.6392,1.6392,783700003.0
2007-11-16 13:03:00,1.6392,1.63935,1.6391,1.63935,1573099999.0
2007-11-16 13:04:00,1.63925,1.63935,1.63915,1.6392,958600008.0
2007-11-16 13:05:00,1.6392,1.6393,1.63915,1.6392,274000000.0
2007-11-16 13:06:00,1.6392,1.6393,1.63915,1.63915,734200003.0
2007-11-16 13:07:00,1.63915,1.63925,1.63915,1.63925,577500008.0
2007-11-16 13:08:00,1.63925,1.6393,1.63915,1.63925,771800001.0
2007-11-16 13:09:00,1.63925,1.6395,1.6392,1.6395,390700000.0
2007-11-16 13:10:00,1.6395,1.6395,1.63925,1.6395,629299997.0
2007-11-16 13:11:00,1.6395,1.6395,1.63925,1.63935,133900000.0
2007-11-16 13:12:00,1.63935,1.63935,1.63925,1.63925,462400004.0
2007-11-16 13:13:00,1.6393,1.6393,1.63915,1.6392,1027400010.0
2007-11-16 13:14:00,1.6392,1.63935,1.6391,1.63935,953299975.0
2007-11-16 13:15:00,1.63935,1.63945,1.63935,1.63935,593400001.0
2007-11-16 13:16:00,1.63935,1.63945,1.63935,1.63935,655500000.0
2007-11-16 13:17:00,1.63935,1.63955,1.63925,1.63955,1044099964.0
2007-11-16 13:18:00,1.63945,1.6396,1.63945,1.63945,231100006.0
2007-11-16 13:19:00,1.63945,1.63945,1.63935,1.63945,264000002.0
2007-11-16 13:20:00,1.63945,1.63945,1.6392,1.63925,1388299992.0
2007-11-16 13:21:00,1.63925,1.6395,1.63925,1.6395,591100002.0
2007-11-16 13:22:00,1.6395,1.6396,1.6394,1.6396,865699999.0
2007-11-16 13:23:00,1.6396,1.6397,1.63945,1.6397,186099999.0
2007-11-16 13:24:00,1.63965,1.63965,1.63935,1.63935,1920499983.0
2007-11-16 13:25:00,1.6394,1.63965,1.63935,1.6396,834499987.0
2007-11-16 13:26:00,1.6396,1.6397,1.63955,1.63955,335900000.0
2007-11-16 13:27:00,1.63955,1.63965,1.63945,1.63965,430000000.0
2007-11-16 13:28:00,1.63965,1.6397,1.6395,1.63965,1233100003.0
2007-11-16 13:29:00,1.63965,1.63975,1.63955,1.63965,1316300005.0
2007-11-16 13:30:00,1.63965,1.6397,1.63945,1.63955,637200002.0
2007-11-16 13:31:00,1.63955,1.63965,1.6395,1.63965,372500003.0
2007-11-16 13:32:00,1.63965,1.63965,1.63955,1.63955,542200000.0
2007-11-16 13:33:00,1.63955,1.63955,1.63945,1.63945,701100004.0
2007-11-16 13:34:00,1.63955,1.63965,1.6395,1.63955,395700011.0
2007-11-16 13:35:00,1.63955,1.63965,1.63935,1.63935,1582399987.0
2007-11-16 13:36:00,1.64,1.64,1.64,1.64,566800000.0
2007-11-16 13:37:00,1.6395,1.6395,1.63945,1.63945,566800000.0
2007-11-16 13:38:00,1.63945,1.63945,1.63945,1.63945,1125600000.0
2007-11-16 13:39:00,1.63945,1.63945,1.63935,1.63945,450500000.0
2007-11-16 13:40:00,1.63945,1.63945,1.6393,1.63945,1261200007.0
2007-11-16 13:41:00,1.63945,1.6395,1.63935,1.63945,320900003.0
2007-11-16 13:42:00,1.63945,1.63945,1.6394,1.63945,323100000.0
2007-11-16 13:43:00,1.63945,1.63965,1.63945,1.6396,1169699998.0
2007-11-16 13:44:00,1.6396,1.63975,1.63955,1.63975,77500001.0
2007-11-16 13:45:00,1.63975,1.6398,1.63965,1.63975,823800000.0
2007-11-16 13:46:00,1.63965,1.63975,1.6396,1.63965,1071099997.0
2007-11-16 13:47:00,1.63965,1.6398,1.63955,1.63955,1065200011.0
2007-11-16 13:48:00,1.63955,1.63975,1.6394,1.6397,846400015.0
2007-11-16 13:49:00,1.6397,1.6397,1.6396,1.63965,474700003.0
2007-11-16 13:50:00,1.63965,1.6398,1.63965,1.63975,425200004.0
2007-11-16 13:51:00,1.63975,1.63975,1.63955,1.63955,390799992.0
2007-11-16 13:52:00,1.63955,1.63975,1.63955,1.63975,724999988.0
2007-11-16 13:53:00,1.63975,1.6399,1.63965,1.6399,369500001.0
2007-11-16 13:54:00,1.63985,1.63985,1.63975,1.6398,612000004.0
2007-11-16 13:55:00,1.63975,1.6399,1.63975,1.6399,733900002.0
2007-11-16 13:56:00,1.6399,1.6399,1.63975,1.6399,696000004.0
2007-11-16 13:57:00,1.6399,1.64005,1.63985,1.6399,758100000.0
2007-11-16 13:58:00,1.6399,1.6399,1.63975,1.63985,163500001.0
2007-11-16 13:59:00,1.63985,1.6399,1.63975,1.6398,574000018.0
2007-11-16 14:00:00,1.6398,1.63985,1.63955,1.63985,748600004.0
2007-11-16 14:01:00,1.63985,1.64035,1.63975,1.64035,1043200001.0
2007-11-16 14:02:00,1.64035,1.64045,1.64015,1.64015,1210500001.0
2007-11-16 14:03:00,1.64015,1.64025,1.64,1.64025,1105900000.0
2007-11-16 14:04:00,1.64025,1.64025,1.6398,1.6398,674800001.0
2007-11-16 14:05:00,1.6398,1.6402,1.6398,1.6401,1289500004.0
2007-11-16 14:06:00,1.64005,1.6401,1.63965,1.63965,915699992.0
2007-11-16 14:07:00,1.63965,1.63975,1.63925,1.63965,1723499996.0
2007-11-16 14:08:00,1.63965,1.63995,1.63935,1.63995,1106999995.0
2007-11-16 14:09:00,1.63995,1.6405,1.63985,1.64015,1691599994.0
2007-11-16 14:10:00,1.6402,1.6402,1.63955,1.63965,1589500016.0
2007-11-16 14:11:00,1.63965,1.63985,1.63955,1.63955,910900011.0
2007-11-16 14:12:00,1.63965,1.6397,1.6394,1.63945,1301300007.0
2007-11-16 14:13:00,1.63945,1.63975,1.6394,1.63945,1078299981.0
2007-11-16 14:14:00,1.6395,1.63995,1.63945,1.6397,1587299968.0
2007-11-16 14:15:00,1.6397,1.63985,1.63955,1.63975,1518099998.0
2007-11-16 14:16:00,1.63975,1.63985,1.6395,1.6396,1473900006.0
2007-11-16 14:17:00,1.6396,1.6396,1.63945,1.63955,1009500009.0
2007-11-16 14:18:00,1.63955,1.63965,1.63945,1.6396,152100000.0
2007-11-16 14:19:00,1.6396,1.6399,1.6395,1.6398,349299999.0
2007-11-16 14:20:00,1.6398,1.6398,1.63965,1.63965,287800007.0
2007-11-16 14:21:00,1.63965,1.6397,1.63955,1.63965,1300500024.0
2007-11-16 14:22:00,1.63965,1.63975,1.63965,1.63975,784800000.0
2007-11-16 14:23:00,1.63975,1.6399,1.63975,1.6398,163500000.0
2007-11-16 14:24:00,1.6398,1.64005,1.63975,1.6398,802599992.0
2007-11-16 14:25:00,1.6398,1.63995,1.63965,1.6398,726399998.0
2007-11-16 14:26:00,1.6398,1.64,1.63975,1.63985,1301899996.0
2007-11-16 14:27:00,1.63985,1.64005,1.63985,1.63995,550200002.0
2007-11-16 14:28:00,1.63995,1.64,1.6398,1.64,316100000.0
2007-11-16 14:29:00,1.64,1.64005,1.6398,1.6399,162400000.0
2007-11-16 14:30:00,1.6399,1.64005,1.63985,1.64005,386000000.0
2007-11-16 14:31:00,1.64005,1.6401,1.63995,1.64005,96300000.0
2007-11-16 14:32:00,1.63995,1.64015,1.6399,1.63995,645800001.0
2007-11-16 14:33:00,1.63995,1.6401,1.63995,1.64005,987799993.0
2007-11-16 14:34:00,1.64005,1.64005,1.63975,1.63995,745199999.0
2007-11-16 14:35:00,1.63985,1.64,1.63985,1.64,158100001.0
2007-11-16 14:36:00,1.64,1.64005,1.6399,1.63995,376600005.0
2007-11-16 14:37:00,1.63995,1.6401,1.63995,1.63995,224099998.0
2007-11-16 14:38:00,1.63995,1.64,1.63985,1.63985,1495700039.0
2007-11-16 14:39:00,1.64,1.64,1.6399,1.64,963499996.0
2007-11-16 14:40:00,1.64005,1.6402,1.63995,1.64015,963499996.0
2007-11-16 14:41:00,1.64005,1.6402,1.64,1.6402,1422899986.0
2007-11-16 14:42:00,1.6402,1.6403,1.6401,1.64015,1288800000.0
2007-11-16 14:43:00,1.64015,1.6404,1.64015,1.6404,222400000.0
2007-11-16 14:44:00,1.6404,1.6404,1.6401,1.64035,941699996.0
2007-11-16 14:45:00,1.64035,1.64055,1.6402,1.64035,1279299999.0
2007-11-16 14:46:00,1.64035,1.64045,1.64025,1.64025,932600001.0
2007-11-16 14:47:00,1.64025,1.64045,1.64025,1.6404,238600000.0
2007-11-16 14:48:00,1.6404,1.6404,1.6403,1.6403,270800000.0
2007-11-16 14:49:00,1.6403,1.64045,1.64025,1.64025,521800009.0
2007-11-16 14:50:00,1.64035,1.64035,1.64015,1.64025,1079500006.0
2007-11-16 14:51:00,1.64025,1.64025,1.64005,1.6402,1674699996.0
2007-11-16 14:52:00,1.6402,1.6402,1.64,1.64015,1021699994.0
2007-11-16 14:53:00,1.64015,1.6402,1.64005,1.64015,535500004.0
2007-11-16 14:54:00,1.64015,1.6402,1.64005,1.64005,996699993.0
2007-11-16 14:55:00,1.64005,1.6402,1.64,1.6401,947900002.0
2007-11-16 14:56:00,1.64015,1.6403,1.64015,1.6403,906699998.0
2007-11-16 14:57:00,1.6403,1.6403,1.6402,1.6402,435700000.0
2007-11-16 14:58:00,1.6402,1.6402,1.63995,1.6401,741700000.0
2007-11-16 14:59:00,1.6401,1.64015,1.63995,1.6401,787300001.0
2007-11-16 15:00:00,1.64005,1.6403,1.64,1.6403,174500000.0
2007-11-16 15:01:00,1.6403,1.64035,1.64025,1.64035,410300000.0
2007-11-16 15:02:00,1.64035,1.6405,1.64035,1.6405,85300000.0
2007-11-16 15:03:00,1.6405,1.6405,1.64015,1.64045,1355100002.0
2007-11-16 15:04:00,1.64045,1.64045,1.64015,1.6403,1352800001.0
2007-11-16 15:05:00,1.64025,1.64085,1.64025,1.64075,2032500042.0
2007-11-16 15:06:00,1.64075,1.64095,1.64055,1.6408,699100002.0
2007-11-16 15:07:00,1.6408,1.641,1.64075,1.6409,1864299980.0
2007-11-16 15:08:00,1.64095,1.6413,1.6409,1.64115,1681400010.0
2007-11-16 15:09:00,1.64115,1.6413,1.64095,1.6411,1261300001.0
2007-11-16 15:10:00,1.64105,1.6411,1.64075,1.64095,1728900000.0
2007-11-16 15:11:00,1.6394,1.6395,1.6394,1.6395,769199996.0
2007-11-16 15:12:00,1.641,1.641,1.64075,1.64075,769199996.0
2007-11-16 15:13:00,1.64075,1.6409,1.64075,1.64075,1129700006.0
2007-11-16 15:14:00,1.64085,1.6409,1.64045,1.6405,1162100005.0
2007-11-16 15:15:00,1.64045,1.6406,1.6402,1.64055,772200002.0
2007-11-16 15:16:00,1.64055,1.6407,1.6405,1.64055,584600001.0
2007-11-16 15:17:00,1.64055,1.6406,1.6397,1.6399,479600001.0
2007-11-16 15:18:00,1.6399,1.64015,1.63965,1.6398,1175499990.0
2007-11-16 15:19:00,1.6398,1.63985,1.63965,1.63965,1812549990.0
2007-11-16 15:20:00,1.63965,1.64,1.63965,1.63975,390099999.0
2007-11-16 15:21:00,1.63975,1.64,1.6397,1.64,279100001.0
2007-11-16 15:22:00,1.64,1.64005,1.63975,1.63975,335599999.0
2007-11-16 15:23:00,1.63975,1.64,1.63975,1.64,1424799980.0
2007-11-16 15:24:00,1.64,1.64,1.63995,1.63995,199200000.0
2007-11-16 15:25:00,1.63995,1.64,1.63975,1.6399,1217399977.0
2007-11-16 15:26:00,1.6399,1.64,1.6398,1.63985,60400000.0
2007-11-16 15:27:00,1.63985,1.64,1.6398,1.64,95800000.0
2007-11-16 15:28:00,1.64,1.64035,1.6399,1.6399,207300001.0
2007-11-16 15:29:00,1.6399,1.64005,1.63975,1.63995,690300010.0
2007-11-16 15:30:00,1.6381,1.6383,1.638,1.6383,916999991.0
2007-11-16 15:31:00,1.63965,1.64,1.63965,1.6399,916999991.0
2007-11-16 15:32:00,1.6399,1.64,1.63975,1.63975,1267100016.0
2007-11-16 15:33:00,1.63975,1.6399,1.6397,1.63985,857999976.0
2007-11-16 15:34:00,1.63985,1.63995,1.6398,1.63985,118700000.0
2007-11-16 15:35:00,1.63985,1.63985,1.63975,1.6398,623200000.0
2007-11-16 15:36:00,1.6398,1.64005,1.6398,1.63995,352200000.0
2007-11-16 15:37:00,1.63995,1.64015,1.63995,1.64005,378800000.0
2007-11-16 15:38:00,1.63995,1.64005,1.63995,1.64,401200000.0
2007-11-16 15:39:00,1.64,1.6401,1.63995,1.6401,538399974.0
2007-11-16 15:40:00,1.6401,1.6401,1.63995,1.63995,650099984.0
2007-11-16 15:41:00,1.63995,1.64025,1.63995,1.64025,831900000.0
2007-11-16 15:42:00,1.64025,1.64045,1.64025,1.64045,1330399987.0
2007-11-16 15:43:00,1.64045,1.6407,1.64045,1.64065,282400000.0
2007-11-16 15:44:00,1.6406,1.6407,1.6406,1.6407,885800000.0
2007-11-16 15:45:00,1.6407,1.6407,1.6405,1.64055,547500000.0
2007-11-16 15:46:00,1.64055,1.64065,1.64055,1.64055,918300003.0
2007-11-16 15:47:00,1.64055,1.64065,1.64045,1.6406,489600000.0
2007-11-16 15:48:00,1.6406,1.64085,1.64045,1.64075,977500000.0
2007-11-16 15:49:00,1.64075,1.64095,1.64075,1.64085,1146800002.0
2007-11-16 15:50:00,1.64085,1.64095,1.64035,1.6406,864199997.0
2007-11-16 15:51:00,1.6406,1.6407,1.64055,1.64055,526699993.0
2007-11-16 15:52:00,1.64065,1.64065,1.6404,1.64045,652300001.0
2007-11-16 15:53:00,1.64045,1.64055,1.6404,1.64045,365800000.0
2007-11-16 15:54:00,1.64045,1.64055,1.64025,1.64035,1121700001.0
2007-11-16 15:55:00,1.64035,1.6404,1.6402,1.64035,244900000.0
2007-11-16 15:56:00,1.64035,1.64035,1.6402,1.64035,110300000.0
2007-11-16 15:57:00,1.64035,1.64035,1.64005,1.64015,396300000.0
2007-11-16 15:58:00,1.64015,1.6404,1.64005,1.6403,901999982.0
2007-11-16 15:59:00,1.6403,1.64035,1.64015,1.6402,1579000028.0
2007-11-16 16:00:00,1.64025,1.6408,1.64005,1.64025,399200006.0
2007-11-16 16:01:00,1.6404,1.6404,1.64025,1.6403,287300001.0
2007-11-16 16:02:00,1.6403,1.64035,1.64015,1.64035,907799997.0
2007-11-16 16:03:00,1.64035,1.64065,1.64015,1.64045,1463300004.0
2007-11-16 16:04:00,1.64045,1.64045,1.64015,1.64025,1071199981.0
2007-11-16 16:05:00,1.64025,1.6403,1.64015,1.64015,1763799986.0
2007-11-16 16:06:00,1.6358,1.6359,1.6356,1.6358,958799990.0
2007-11-16 16:07:00,1.6357,1.6362,1.6357,1.6359,958799990.0
2007-11-16 16:08:00,1.63975,1.6398,1.63965,1.63965,958799990.0
2007-11-16 16:09:00,1.6397,1.6397,1.63935,1.63945,1462100003.0
2007-11-16 16:10:00,1.63945,1.63965,1.6394,1.6395,836100002.0
2007-11-16 16:11:00,1.6395,1.63955,1.6394,1.6395,905699987.0
2007-11-16 16:12:00,1.6395,1.63955,1.63925,1.63945,1166899996.0
2007-11-16 16:13:00,1.63945,1.63955,1.6391,1.63915,1446499996.0
2007-11-16 16:14:00,1.6392,1.63945,1.63905,1.63925,1614200018.0
2007-11-16 16:15:00,1.63925,1.63945,1.63905,1.6394,736800003.0
2007-11-16 16:16:00,1.6394,1.63945,1.63865,1.6388,1126000001.0
2007-11-16 16:17:00,1.6388,1.63885,1.63835,1.63875,737600000.0
2007-11-16 16:18:00,1.6366,1.6367,1.6365,1.6365,1082499993.0
2007-11-16 16:19:00,1.6366,1.6366,1.6366,1.6366,1082499993.0
2007-11-16 16:20:00,1.6388,1.6392,1.63875,1.6391,1082499993.0
2007-11-16 16:21:00,1.6364,1.6365,1.6364,1.6365,735300001.0
2007-11-16 16:22:00,1.6364,1.6365,1.6363,1.6364,735300001.0
2007-11-16 16:23:00,1.63825,1.63845,1.6381,1.63835,735300001.0
2007-11-16 16:24:00,1.63835,1.6385,1.6383,1.6385,539500001.0
2007-11-16 16:25:00,1.6385,1.6385,1.6383,1.63835,90099999.0
2007-11-16 16:26:00,1.63835,1.6384,1.6382,1.63835,724799996.0
2007-11-16 16:27:00,1.63835,1.6386,1.6383,1.6385,793500003.0
2007-11-16 16:28:00,1.6385,1.6386,1.6384,1.6385,399700010.0
2007-11-16 16:29:00,1.6385,1.63855,1.6382,1.6382,558300000.0
2007-11-16 16:30:00,1.63825,1.63835,1.638,1.63835,1157899995.0
2007-11-16 16:31:00,1.63835,1.6385,1.63835,1.6384,318100000.0
2007-11-16 16:32:00,1.6384,1.63855,1.63815,1.63855,289000001.0
2007-11-16 16:33:00,1.63855,1.63875,1.6385,1.63875,814100008.0
2007-11-16 16:34:00,1.63875,1.63905,1.6387,1.6388,332200000.0
2007-11-16 16:35:00,1.6388,1.6388,1.63825,1.6383,1191099991.0
2007-11-16 16:36:00,1.63835,1.63835,1.6374,1.6375,1580799996.0
2007-11-16 16:37:00,1.6375,1.6376,1.6374,1.63755,1001099998.0
2007-11-16 16:38:00,1.63755,1.6376,1.63685,1.6374,1038200007.0
2007-11-16 16:39:00,1.63735,1.6375,1.63715,1.6372,1771599992.0
2007-11-16 16:40:00,1.6372,1.63745,1.63715,1.6373,311000000.0
2007-11-16 16:41:00,1.6373,1.6378,1.6373,1.6378,241799999.0
2007-11-16 16:42:00,1.6378,1.6378,1.6375,1.63755,625799998.0
2007-11-16 16:43:00,1.63755,1.6377,1.63745,1.63755,866999997.0
2007-11-16 16:44:00,1.63755,1.63805,1.6375,1.63805,783699999.0
2007-11-16 16:45:00,1.63805,1.6381,1.63765,1.63775,601800001.0
2007-11-16 16:46:00,1.63775,1.63785,1.6376,1.63765,468300000.0
2007-11-16 16:47:00,1.63765,1.6378,1.63755,1.6376,411000000.0
2007-11-16 16:48:00,1.63765,1.63795,1.63755,1.63795,1073700000.0
2007-11-16 16:49:00,1.63795,1.6384,1.63795,1.6383,915199999.0
2007-11-16 16:50:00,1.6383,1.6384,1.63815,1.6382,805899999.0
2007-11-16 16:51:00,1.63805,1.63825,1.63795,1.63805,482199999.0
2007-11-16 16:52:00,1.638,1.6381,1.63775,1.63775,516200001.0
2007-11-16 16:53:00,1.63775,1.6378,1.6376,1.6376,467500000.0
2007-11-16 16:54:00,1.6376,1.6377,1.63755,1.63765,1203299997.0
2007-11-16 16:55:00,1.63765,1.63785,1.6376,1.63765,668199995.0
2007-11-16 16:56:00,1.63765,1.6377,1.63745,1.63755,849599986.0
2007-11-16 16:57:00,1.63755,1.63765,1.6375,1.63755,1838299998.0
2007-11-16 16:58:00,1.63755,1.6376,1.6374,1.63745,1738400006.0
2007-11-16 16:59:00,1.63745,1.63745,1.637,1.63705,1414199992.0
2007-11-16 17:00:00,1.637,1.6371,1.63685,1.6369,1263099999.0
2007-11-16 17:01:00,1.6369,1.63725,1.6369,1.6369,320400001.0
2007-11-16 17:02:00,1.6369,1.6371,1.6366,1.6366,551299999.0
2007-11-16 17:03:00,1.6366,1.6366,1.6362,1.6363,1011899988.0
2007-11-16 17:04:00,1.6363,1.6364,1.6358,1.6358,387900000.0
2007-11-16 17:05:00,1.6358,1.6359,1.63535,1.6359,575500008.0
2007-11-16 17:06:00,1.63585,1.636,1.63565,1.63585,694500005.0
2007-11-16 17:07:00,1.63585,1.6363,1.63585,1.636,471100003.0
2007-11-16 17:08:00,1.63595,1.6362,1.63585,1.6362,857200002.0
2007-11-16 17:09:00,1.6362,1.6364,1.6361,1.63625,427399985.0
2007-11-16 17:10:00,1.63625,1.6365,1.63625,1.6364,219299993.0
2007-11-16 17:11:00,1.6364,1.6364,1.6361,1.63615,361400000.0
2007-11-16 17:12:00,1.63615,1.6364,1.63595,1.6363,405599999.0
2007-11-16 17:13:00,1.6363,1.6366,1.6363,1.6365,511799999.0
2007-11-16 17:14:00,1.6365,1.63655,1.6364,1.6365,203499999.0
2007-11-16 17:15:00,1.6365,1.63655,1.6364,1.63645,126300000.0
2007-11-16 17:16:00,1.63645,1.6366,1.6364,1.63645,236200000.0
2007-11-16 17:17:00,1.63645,1.6366,1.6364,1.6366,239600000.0
2007-11-16 17:18:00,1.6366,1.6368,1.63655,1.6366,298000000.0
2007-11-16 17:19:00,1.6366,1.63665,1.63655,1.63665,271899997.0
2007-11-16 17:20:00,1.63665,1.6367,1.63645,1.6365,536599998.0
2007-11-16 17:21:00,1.6365,1.6366,1.63645,1.63655,114200000.0
2007-11-16 17:22:00,1.63655,1.6366,1.63635,1.6365,335000000.0
2007-11-16 17:23:00,1.6365,1.6366,1.63635,1.63645,264400000.0
2007-11-16 17:24:00,1.63645,1.6365,1.63635,1.6364,270400000.0
2007-11-16 17:25:00,1.63645,1.6366,1.63645,1.63645,391600000.0
2007-11-16 17:26:00,1.63645,1.6365,1.6359,1.63615,750000001.0
2007-11-16 17:27:00,1.6361,1.63615,1.63575,1.63585,1448600005.0
2007-11-16 17:28:00,1.63585,1.636,1.63565,1.6359,1507499994.0
2007-11-16 17:29:00,1.6359,1.63605,1.63575,1.6358,1512000003.0
2007-11-16 17:30:00,1.6359,1.6362,1.6359,1.6362,1386516797.0
2007-11-16 17:31:00,1.6363,1.6366,1.6363,1.6365,1386516797.0
2007-11-16 17:32:00,1.63575,1.63585,1.6355,1.6355,1386516797.0
2007-11-16 17:33:00,1.6355,1.63565,1.63545,1.63555,338900000.0
2007-11-16 17:34:00,1.63555,1.63565,1.63545,1.63555,176800003.0
2007-11-16 17:35:00,1.63555,1.63555,1.6351,1.6351,691200001.0
2007-11-16 17:36:00,1.63505,1.63525,1.63495,1.63505,398099995.0
2007-11-16 17:37:00,1.63505,1.6353,1.63505,1.6352,361899998.0
2007-11-16 17:38:00,1.6352,1.63545,1.6351,1.63535,1108700011.0
2007-11-16 17:39:00,1.63535,1.6355,1.63515,1.63535,1332400004.0
2007-11-16 17:40:00,1.63535,1.6355,1.6351,1.63545,1044259050.0
2007-11-16 17:41:00,1.6355,1.63575,1.6354,1.6354,777299993.0
2007-11-16 17:42:00,1.6354,1.6357,1.6354,1.63545,739000003.0
2007-11-16 17:43:00,1.63545,1.63575,1.63535,1.63575,863100004.0
2007-11-16 17:44:00,1.63575,1.63575,1.63555,1.63555,652700000.0
2007-11-16 17:45:00,1.63555,1.6357,1.6354,1.63545,780800012.0
2007-11-16 17:46:00,1.63545,1.6356,1.63535,1.6355,257900000.0
2007-11-16 17:47:00,1.6355,1.6356,1.63545,1.63555,232700000.0
2007-11-16 17:48:00,1.63555,1.63565,1.6355,1.6355,347200001.0
2007-11-16 17:49:00,1.6355,1.63575,1.63535,1.63575,1207149996.0
2007-11-16 17:50:00,1.63575,1.6359,1.63565,1.6358,316400003.0
2007-11-16 17:51:00,1.6358,1.63615,1.6358,1.63615,54000000.0
2007-11-16 17:52:00,1.63615,1.6362,1.6358,1.6358,571499998.0
2007-11-16 17:53:00,1.6358,1.636,1.63565,1.6359,606799996.0
2007-11-16 17:54:00,1.6359,1.636,1.63575,1.6358,315100001.0
2007-11-16 17:55:00,1.6358,1.6359,1.6356,1.6357,259000000.0
2007-11-16 17:56:00,1.6357,1.6361,1.6357,1.636,303400000.0
2007-11-16 17:57:00,1.63605,1.6364,1.636,1.6363,313800000.0
2007-11-16 17:58:00,1.6363,1.6363,1.6358,1.6359,429800000.0
2007-11-16 17:59:00,1.6359,1.6364,1.63585,1.63625,527200002.0
2007-11-16 18:00:00,1.6363,1.6364,1.63605,1.63605,1327299979.0
2007-11-16 18:01:00,1.63605,1.63635,1.63605,1.63625,1591399989.0
2007-11-16 18:02:00,1.63625,1.63635,1.63625,1.63635,1810599993.0
2007-11-16 18:03:00,1.6368,1.6371,1.6368,1.6369,2125699982.0
2007-11-16 18:04:00,1.6368,1.6371,1.6368,1.6369,2125699982.0
2007-11-16 18:05:00,1.63655,1.63665,1.6363,1.63635,2125699982.0
2007-11-16 18:06:00,1.6371,1.6377,1.637,1.6376,1726700014.0
2007-11-16 18:07:00,1.63655,1.6366,1.63635,1.63645,1726700014.0
2007-11-16 18:08:00,1.63635,1.63655,1.6363,1.63645,1930799990.0
2007-11-16 18:09:00,1.6374,1.6377,1.6374,1.6376,1958299992.0
2007-11-16 18:10:00,1.6377,1.638,1.6377,1.6379,1958299992.0
2007-11-16 18:11:00,1.6364,1.63665,1.63625,1.63655,1958299992.0
2007-11-16 18:12:00,1.63655,1.63665,1.63635,1.63635,1848599989.0
2007-11-16 18:13:00,1.63635,1.63645,1.63615,1.63645,1951199973.0
2007-11-16 18:14:00,1.63645,1.63655,1.63615,1.63655,1144999992.0
2007-11-16 18:15:00,1.6376,1.6381,1.6375,1.638,2062500001.0
2007-11-16 18:16:00,1.63685,1.63705,1.63675,1.63695,2062500001.0
2007-11-16 18:17:00,1.63695,1.63725,1.63695,1.63715,1288099983.0
2007-11-16 18:18:00,1.63715,1.63755,1.63715,1.63755,1856499993.0
2007-11-16 18:19:00,1.63755,1.63755,1.63735,1.63755,930300002.0
2007-11-16 18:20:00,1.6383,1.6384,1.6382,1.6383,1422799999.0
2007-11-16 18:21:00,1.63745,1.63745,1.63725,1.63735,1422799999.0
2007-11-16 18:22:00,1.63735,1.63745,1.63725,1.63745,907900000.0
2007-11-16 18:23:00,1.63745,1.63745,1.63725,1.63725,1858399973.0
2007-11-16 18:24:00,1.63725,1.63725,1.6368,1.63705,2094099996.0
2007-11-16 18:25:00,1.6378,1.6378,1.6377,1.6377,1907699973.0
2007-11-16 18:26:00,1.63665,1.63665,1.6362,1.63625,1907699973.0
2007-11-16 18:27:00,1.63625,1.63635,1.6362,1.63635,1575100007.0
2007-11-16 18:28:00,1.63635,1.63635,1.63595,1.63605,1917899970.0
2007-11-16 18:29:00,1.6374,1.6374,1.6374,1.6374,1381900031.0
2007-11-16 18:30:00,1.6372,1.6376,1.6372,1.6375,1381900031.0
2007-11-16 18:31:00,1.63615,1.63665,1.63615,1.63655,1381900031.0
2007-11-16 18:32:00,1.63655,1.63685,1.6365,1.6368,1097300008.0
2007-11-16 18:33:00,1.6368,1.6368,1.6364,1.63665,1435499997.0
2007-11-16 18:34:00,1.63665,1.63685,1.63655,1.63685,1497000031.0
2007-11-16 18:35:00,1.6372,1.6375,1.6372,1.6374,2099599977.0
2007-11-16 18:36:00,1.6375,1.6375,1.6374,1.6375,2099599977.0
2007-11-16 18:37:00,1.6374,1.6375,1.6374,1.6375,2099599977.0
2007-11-16 18:38:00,1.6374,1.6375,1.6373,1.6375,2099599977.0
2007-11-16 18:39:00,1.6373,1.6375,1.6371,1.6373,2099599977.0
2007-11-16 18:40:00,1.6374,1.6374,1.6372,1.6373,2099599977.0
2007-11-16 18:41:00,1.6374,1.6374,1.6373,1.6374,2099599977.0
2007-11-16 18:42:00,1.63745,1.63755,1.63735,1.63735,2099599977.0
2007-11-16 18:43:00,1.6372,1.6375,1.6372,1.6373,1275200007.0
2007-11-16 18:44:00,1.6372,1.6373,1.6372,1.6372,1275200007.0
2007-11-16 18:45:00,1.6373,1.6374,1.6371,1.6371,1275200007.0
2007-11-16 18:46:00,1.637,1.6372,1.6369,1.637,1275200007.0
2007-11-16 18:47:00,1.63715,1.63745,1.637,1.6373,1275200007.0
2007-11-16 18:48:00,1.6368,1.6371,1.6368,1.637,1648200005.0
2007-11-16 18:49:00,1.63725,1.63755,1.6372,1.63755,1648200005.0
2007-11-16 18:50:00,1.63755,1.63755,1.6373,1.63745,1564000019.0
2007-11-16 18:51:00,1.63745,1.63785,1.63725,1.6378,1508800018.0
2007-11-16 18:52:00,1.6378,1.63795,1.63775,1.63785,862700025.0
2007-11-16 18:53:00,1.63785,1.63815,1.63765,1.6381,1566600013.0
2007-11-16 18:54:00,1.6381,1.6381,1.63765,1.63775,1201500005.0
2007-11-16 18:55:00,1.63775,1.63775,1.63725,1.63735,2089700001.0
2007-11-16 18:56:00,1.63735,1.63755,1.63725,1.63735,2112899993.0
2007-11-16 18:57:00,1.637,1.637,1.6368,1.6369,1609499973.0
2007-11-16 18:58:00,1.637,1.6371,1.637,1.637,1609499973.0
2007-11-16 18:59:00,1.6368,1.6371,1.6367,1.6371,1609499973.0
2007-11-16 19:00:00,1.6369,1.6369,1.6367,1.6367,1609499973.0
2007-11-16 19:01:00,1.6368,1.6369,1.6368,1.6369,1609499973.0
2007-11-16 19:02:00,1.6367,1.637,1.6367,1.63685,1609499973.0
2007-11-16 19:03:00,1.63685,1.63715,1.63685,1.63695,1548900001.0
2007-11-16 19:04:00,1.63695,1.63715,1.63685,1.637,1524899974.0
2007-11-16 19:05:00,1.637,1.63705,1.6369,1.63705,1220400012.0
2007-11-16 19:06:00,1.63705,1.63775,1.63695,1.63765,1514699993.0
2007-11-16 19:07:00,1.63765,1.63775,1.63725,1.63735,1588699989.0
2007-11-16 19:08:00,1.63735,1.6374,1.63725,1.6374,1340899995.0
2007-11-16 19:09:00,1.6374,1.63775,1.6374,1.6377,1296399996.0
2007-11-16 19:10:00,1.6377,1.63805,1.63765,1.638,1490299999.0
2007-11-16 19:11:00,1.638,1.638,1.63755,1.6376,1096199997.0
2007-11-16 19:12:00,1.6376,1.63785,1.63745,1.63755,1774199995.0
2007-11-16 19:13:00,1.63755,1.63765,1.63745,1.63755,821099996.0
2007-11-16 19:14:00,1.63755,1.6377,1.63745,1.63765,480399998.0
2007-11-16 19:15:00,1.6377,1.63815,1.63765,1.6381,598200001.0
2007-11-16 19:16:00,1.63815,1.63835,1.63815,1.63825,567000002.0
2007-11-16 19:17:00,1.63825,1.63855,1.63815,1.63855,1580699990.0
2007-11-16 19:18:00,1.63855,1.63875,1.63845,1.63855,1803000006.0
2007-11-16 19:19:00,1.6386,1.6386,1.6383,1.6385,1541699989.0
2007-11-16 19:20:00,1.6385,1.63855,1.63835,1.63845,794000000.0
2007-11-16 19:21:00,1.63845,1.63845,1.63785,1.638,804599999.0
2007-11-16 19:22:00,1.638,1.63805,1.63765,1.63775,1286299997.0
2007-11-16 19:23:00,1.63775,1.63785,1.63775,1.63785,1508100007.0
2007-11-16 19:24:00,1.63785,1.63805,1.6377,1.6378,1459900013.0
2007-11-16 19:25:00,1.6378,1.63785,1.6378,1.63785,1002199997.0
2007-11-16 19:26:00,1.63785,1.63785,1.6376,1.6376,1216299998.0
2007-11-16 19:27:00,1.6376,1.6377,1.6376,1.6377,818700020.0
2007-11-16 19:28:00,1.6377,1.6377,1.63745,1.63755,1092700001.0
2007-11-16 19:29:00,1.63755,1.63755,1.6374,1.63745,534699999.0
2007-11-16 19:30:00,1.63745,1.63765,1.63735,1.63765,2032100000.0
2007-11-16 19:31:00,1.63765,1.63775,1.6374,1.6376,1078599998.0
2007-11-16 19:32:00,1.63755,1.63785,1.63755,1.6377,822400000.0
2007-11-16 19:33:00,1.6377,1.6377,1.6376,1.6376,580500000.0
2007-11-16 19:34:00,1.6376,1.6377,1.63745,1.63745,884400005.0
2007-11-16 19:35:00,1.6374,1.6376,1.63725,1.6375,1141200005.0
2007-11-16 19:36:00,1.6375,1.6376,1.63745,1.6376,1316499996.0
2007-11-16 19:37:00,1.6376,1.6377,1.6375,1.6376,699099999.0
2007-11-16 19:38:00,1.6376,1.6376,1.6374,1.63755,969400001.0
2007-11-16 19:39:00,1.6376,1.6376,1.6373,1.6374,1167699997.0
2007-11-16 19:40:00,1.6374,1.6375,1.63735,1.6374,1304199998.0
2007-11-16 19:41:00,1.6374,1.6376,1.6374,1.63755,850499999.0
2007-11-16 19:42:00,1.6376,1.6376,1.6374,1.6374,1204799992.0
2007-11-16 19:43:00,1.6374,1.6376,1.6374,1.63745,954400002.0
2007-11-16 19:44:00,1.63745,1.63745,1.6373,1.6373,991200000.0
2007-11-16 19:45:00,1.6373,1.6375,1.6372,1.63725,1014300000.0
2007-11-16 19:46:00,1.63725,1.6373,1.63695,1.6371,1364199994.0
2007-11-16 19:47:00,1.6371,1.6371,1.6369,1.6371,712900000.0
2007-11-16 19:48:00,1.6371,1.6373,1.63695,1.6372,1152899994.0
2007-11-16 19:49:00,1.6372,1.6373,1.63715,1.6372,1050200002.0
2007-11-16 19:50:00,1.6372,1.6373,1.63715,1.63715,875800003.0
2007-11-16 19:51:00,1.6372,1.6375,1.63715,1.6375,632600000.0
2007-11-16 19:52:00,1.6375,1.6375,1.63735,1.6374,476099992.0
2007-11-16 19:53:00,1.6374,1.6375,1.6374,1.63745,1005599999.0
2007-11-16 19:54:00,1.63745,1.6375,1.63735,1.6374,1365299986.0
2007-11-16 19:55:00,1.6374,1.6374,1.6372,1.63725,581300001.0
2007-11-16 19:56:00,1.6372,1.63725,1.637,1.6371,1174599994.0
2007-11-16 19:57:00,1.6371,1.6371,1.63685,1.637,952200000.0
2007-11-16 19:58:00,1.637,1.6372,1.637,1.6371,616000000.0
2007-11-16 19:59:00,1.637,1.6371,1.6369,1.6371,800800000.0
2007-11-16 20:00:00,1.6371,1.6371,1.6369,1.6369,961600000.0
2007-11-16 20:01:00,1.6369,1.637,1.6369,1.637,630800000.0
2007-11-16 20:02:00,1.637,1.6371,1.63685,1.6369,819000002.0
2007-11-16 20:03:00,1.6369,1.637,1.63685,1.63695,1218900003.0
2007-11-16 20:04:00,1.6369,1.6369,1.63665,1.6367,1217099986.0
2007-11-16 20:05:00,1.6367,1.6367,1.63655,1.6367,1390599992.0
2007-11-16 20:06:00,1.6367,1.6367,1.63665,1.6367,968000001.0
2007-11-16 20:07:00,1.6367,1.6368,1.6366,1.6367,550928983.0
2007-11-16 20:08:00,1.63665,1.63695,1.63665,1.63695,1361700001.0
2007-11-16 20:09:00,1.63695,1.637,1.6368,1.637,1542700005.0
2007-11-16 20:10:00,1.637,1.6371,1.63685,1.63695,1056999999.0
2007-11-16 20:11:00,1.63695,1.6371,1.63695,1.63705,472199996.0
2007-11-16 20:12:00,1.6371,1.6371,1.637,1.63705,504300007.0
2007-11-16 20:13:00,1.6371,1.6371,1.6371,1.6371,288300000.0
2007-11-16 20:14:00,1.6371,1.6371,1.6367,1.6368,608399998.0
2007-11-16 20:15:00,1.6368,1.6369,1.63675,1.6368,861199991.0
2007-11-16 20:16:00,1.6368,1.637,1.6368,1.637,461800000.0
2007-11-16 20:17:00,1.637,1.6371,1.637,1.637,310200000.0
2007-11-16 20:18:00,1.637,1.6373,1.637,1.6373,470299998.0
2007-11-16 20:19:00,1.6373,1.6374,1.6372,1.6372,596000000.0
2007-11-16 20:20:00,1.6373,1.6374,1.6372,1.6373,704600000.0
2007-11-16 20:21:00,1.6373,1.6373,1.6372,1.6372,861800000.0
2007-11-16 20:22:00,1.6372,1.6372,1.63705,1.6371,780699999.0
2007-11-16 20:23:00,1.6371,1.6372,1.63705,1.6372,1090799999.0
2007-11-16 20:24:00,1.6372,1.6372,1.63715,1.6372,767799994.0
2007-11-16 20:25:00,1.6372,1.63725,1.6372,1.63725,651200000.0
2007-11-16 20:26:00,1.63725,1.6373,1.6371,1.6372,794000000.0
2007-11-16 20:27:00,1.6372,1.6372,1.6369,1.637,585400000.0
2007-11-16 20:28:00,1.637,1.6372,1.637,1.6372,636800000.0
2007-11-16 20:29:00,1.6372,1.6372,1.6369,1.637,790400000.0
2007-11-16 20:30:00,1.637,1.6372,1.63695,1.63715,1094199995.0
2007-11-16 20:31:00,1.63715,1.6372,1.637,1.6371,413600000.0
2007-11-16 20:32:00,1.6371,1.6372,1.63705,1.63705,775799990.0
2007-11-16 20:33:00,1.6371,1.6372,1.637,1.6371,543599997.0
2007-11-16 20:34:00,1.6371,1.6372,1.63705,1.6372,541399999.0
2007-11-16 20:35:00,1.6372,1.6372,1.6371,1.6372,288500000.0
2007-11-16 20:36:00,1.6372,1.6373,1.6371,1.6371,527000000.0
2007-11-16 20:37:00,1.6371,1.6374,1.6371,1.6374,830800003.0
2007-11-16 20:38:00,1.6374,1.6374,1.6372,1.6373,1092099993.0
2007-11-16 20:39:00,1.63725,1.6375,1.63725,1.6375,871500002.0
2007-11-16 20:40:00,1.6375,1.6376,1.6375,1.6376,890800000.0
2007-11-16 20:41:00,1.6376,1.6376,1.6376,1.6376,640800000.0
2007-11-16 20:42:00,1.6376,1.6379,1.6376,1.6379,1123000001.0
2007-11-16 20:43:00,1.6379,1.6383,1.63775,1.6382,1308400007.0
2007-11-16 20:44:00,1.6382,1.6384,1.63815,1.6383,1228200009.0
2007-11-16 20:45:00,1.6383,1.6383,1.6382,1.6382,771200000.0
2007-11-16 20:46:00,1.6382,1.6383,1.6381,1.6382,930099998.0
2007-11-16 20:47:00,1.6382,1.6382,1.638,1.6381,692000000.0
2007-11-16 20:48:00,1.6381,1.6381,1.6378,1.6378,575400000.0
2007-11-16 20:49:00,1.6378,1.6379,1.6377,1.6377,1063600000.0
2007-11-16 20:50:00,1.6377,1.6378,1.6377,1.6377,440000000.0
2007-11-16 20:51:00,1.6377,1.6379,1.6377,1.6378,787300000.0
2007-11-16 20:52:00,1.6379,1.6379,1.63775,1.6378,520200002.0
2007-11-16 20:53:00,1.6378,1.6379,1.63775,1.6378,764600002.0
2007-11-16 20:54:00,1.6379,1.6379,1.6377,1.6377,336600000.0
2007-11-16 20:55:00,1.6377,1.6379,1.63765,1.6377,628500000.0
2007-11-16 20:56:00,1.6377,1.6377,1.63755,1.6376,520299995.0
2007-11-16 20:57:00,1.6376,1.6376,1.63745,1.6376,545600000.0
2007-11-16 20:58:00,1.6376,1.6376,1.6373,1.63735,462000000.0
2007-11-16 20:59:00,1.63735,1.6374,1.63725,1.6374,793899997.0
2007-11-16 21:00:00,1.6374,1.6375,1.6373,1.6375,667400000.0
2007-11-16 21:01:00,1.6375,1.6376,1.63725,1.63725,1076699999.0
2007-11-16 21:02:00,1.6373,1.6374,1.63725,1.6374,1203500000.0
2007-11-16 21:03:00,1.6374,1.6374,1.6371,1.6372,738000000.0
2007-11-16 21:04:00,1.6372,1.6373,1.6372,1.6372,585200000.0
2007-11-16 21:05:00,1.6372,1.6373,1.6372,1.6373,378200000.0
2007-11-16 21:06:00,1.6373,1.6373,1.6373,1.6373,488300000.0
2007-11-16 21:07:00,1.6373,1.6374,1.6372,1.6372,756099999.0
2007-11-16 21:08:00,1.6373,1.6373,1.6372,1.6373,370700000.0
2007-11-16 21:09:00,1.6373,1.6374,1.63725,1.6374,489100000.0
2007-11-16 21:10:00,1.6374,1.6374,1.6372,1.6373,666400000.0
2007-11-16 21:11:00,1.6373,1.6374,1.6372,1.6374,683800000.0
2007-11-16 21:12:00,1.6374,1.6374,1.63725,1.6374,816799994.0
2007-11-16 21:13:00,1.6374,1.6375,1.6373,1.6374,903499997.0
2007-11-16 21:14:00,1.6374,1.6375,1.6374,1.6374,399400000.0
2007-11-16 21:15:00,1.6374,1.6374,1.6373,1.6374,581000000.0
2007-11-16 21:16:00,1.6374,1.6374,1.6372,1.6372,669100000.0
2007-11-16 21:17:00,1.6372,1.6372,1.63715,1.6372,543099995.0
2007-11-16 21:18:00,1.63715,1.6372,1.63715,1.6372,692699990.0
2007-11-16 21:19:00,1.63715,1.6372,1.6368,1.637,930699997.0
2007-11-16 21:20:00,1.6369,1.637,1.6368,1.6369,1197299994.0
2007-11-16 21:21:00,1.6369,1.637,1.6368,1.6369,1065400002.0
2007-11-16 21:22:00,1.6369,1.637,1.6368,1.6369,917199998.0
2007-11-16 21:23:00,1.6369,1.6369,1.63675,1.6369,729300010.0
2007-11-16 21:24:00,1.6369,1.6369,1.6363,1.6367,1143700000.0
2007-11-16 21:25:00,1.6367,1.6372,1.63665,1.6372,775399999.0
2007-11-16 21:26:00,1.6372,1.6372,1.63705,1.63705,334400003.0
2007-11-16 21:27:00,1.63705,1.6372,1.63705,1.6372,546500003.0
2007-11-16 21:28:00,1.6372,1.6375,1.6371,1.6374,723700000.0
2007-11-16 21:29:00,1.6374,1.6382,1.6373,1.6381,1027600000.0
2007-11-16 21:30:00,1.6381,1.6381,1.63765,1.63765,518900000.0
2007-11-16 21:31:00,1.63765,1.63765,1.6375,1.63755,509600000.0
2007-11-16 21:32:00,1.63755,1.6378,1.63745,1.6377,858200007.0
2007-11-16 21:33:00,1.6377,1.6377,1.63765,1.6377,603100006.0
2007-11-16 21:34:00,1.6377,1.6381,1.6377,1.6381,938500000.0
2007-11-16 21:35:00,1.6381,1.6381,1.63785,1.6379,782999986.0
2007-11-16 21:36:00,1.6379,1.638,1.63775,1.6378,748199997.0
2007-11-16 21:37:00,1.6378,1.6381,1.63755,1.6379,1137899998.0
2007-11-16 21:38:00,1.63785,1.638,1.63745,1.63745,999000000.0
2007-11-16 21:39:00,1.6375,1.6379,1.6374,1.6378,847499997.0
2007-11-16 21:40:00,1.63785,1.63835,1.6377,1.6381,953299998.0
2007-11-16 21:41:00,1.6381,1.6382,1.63795,1.638,1007399998.0
2007-11-16 21:42:00,1.638,1.6382,1.63795,1.63815,1030299999.0
2007-11-16 21:43:00,1.63815,1.6384,1.6381,1.6383,910499999.0
2007-11-16 21:44:00,1.6383,1.639,1.63825,1.639,1778999984.0
2007-11-16 21:45:00,1.639,1.6391,1.63885,1.6389,841200000.0
2007-11-16 21:46:00,1.6389,1.6391,1.6388,1.63895,944700000.0
2007-11-16 21:47:00,1.63895,1.639,1.63895,1.639,593300000.0
2007-11-16 21:48:00,1.639,1.63905,1.6389,1.639,776900000.0
2007-11-16 21:49:00,1.639,1.639,1.63865,1.63875,742500002.0
2007-11-16 21:50:00,1.63875,1.6388,1.63865,1.63865,519600000.0
2007-11-16 21:51:00,1.6387,1.6389,1.6387,1.6389,436000000.0
2007-11-16 21:52:00,1.6389,1.639,1.6385,1.6389,1128200000.0
2007-11-16 21:53:00,1.6388,1.639,1.6388,1.63885,657500000.0
2007-11-16 21:54:00,1.63885,1.63925,1.63885,1.63915,675900001.0
2007-11-16 21:55:00,1.63915,1.6392,1.63905,1.63915,1572600019.0
2007-11-16 21:56:00,1.63915,1.63945,1.6391,1.6393,1100099998.0
2007-11-16 21:57:00,1.63935,1.6396,1.63935,1.6396,1439699993.0
2007-11-16 21:58:00,1.6396,1.6397,1.6389,1.6389,953000000.0
2007-11-16 21:59:00,1.6389,1.6391,1.6389,1.63905,1142699998.0
2007-11-16 22:00:00,1.6391,1.6392,1.6388,1.6392,1131900000.0
2007-11-16 22:01:00,1.6392,1.6394,1.6391,1.6392,1009700001.0
2007-11-16 22:02:00,1.6392,1.63945,1.6391,1.6391,874100000.0
2007-11-16 22:03:00,1.6391,1.6393,1.63895,1.6391,861099999.0
2007-11-16 22:04:00,1.6391,1.6391,1.63895,1.63905,1059400023.0
2007-11-16 22:05:00,1.63905,1.6395,1.63905,1.6394,950300000.0
2007-11-16 22:06:00,1.6393,1.6394,1.639,1.63905,1005100001.0
2007-11-16 22:07:00,1.63905,1.6395,1.63905,1.6393,1284600000.0
2007-11-16 22:08:00,1.6392,1.6395,1.6392,1.6393,1066700000.0
2007-11-16 22:09:00,1.6393,1.6393,1.6391,1.6391,683000000.0
2007-11-16 22:10:00,1.6391,1.6394,1.6391,1.6392,759800000.0
2007-11-16 22:11:00,1.6392,1.6393,1.63915,1.6393,838000005.0
2007-11-16 22:12:00,1.6393,1.6394,1.63925,1.6393,298400002.0
2007-11-16 22:13:00,1.6393,1.6394,1.63925,1.63935,535900007.0
2007-11-16 22:14:00,1.63935,1.6394,1.63925,1.6393,163200000.0
2007-11-16 22:15:00,1.6393,1.6394,1.6393,1.6394,433800000.0
2007-11-16 22:16:00,1.6394,1.6394,1.63935,1.6394,405300000.0
2007-11-16 22:17:00,1.6394,1.6394,1.6393,1.6393,245300000.0
2007-11-16 22:18:00,1.63925,1.63945,1.6392,1.6392,813400000.0
2007-11-16 22:19:00,1.6392,1.6393,1.6392,1.6393,311500000.0
2007-11-16 22:20:00,1.6393,1.6393,1.6393,1.6393,304000000.0
2007-11-16 22:21:00,1.6393,1.6394,1.6392,1.6393,558900000.0
2007-11-16 22:22:00,1.6393,1.6393,1.6392,1.6392,266000000.0
2007-11-16 22:23:00,1.6392,1.6393,1.63915,1.63915,567300000.0
2007-11-16 22:24:00,1.63915,1.6393,1.63915,1.6393,320500000.0
2007-11-16 22:25:00,1.6393,1.6393,1.639,1.6392,591600000.0
2007-11-16 22:26:00,1.6392,1.6392,1.6388,1.6391,1205000002.0
2007-11-16 22:27:00,1.6391,1.6392,1.639,1.6391,630400000.0
2007-11-16 22:28:00,1.6391,1.6392,1.639,1.63905,365499995.0
2007-11-16 22:29:00,1.63905,1.6392,1.63905,1.6391,325999996.0
2007-11-16 22:30:00,1.6391,1.6392,1.6391,1.6391,287200000.0
2007-11-16 22:31:00,1.6392,1.6392,1.6391,1.6392,223200000.0
2007-11-16 22:32:00,1.6391,1.6392,1.6391,1.6392,312000000.0
2007-11-16 22:33:00,1.6392,1.6392,1.63915,1.6392,395100000.0
2007-11-16 22:34:00,1.6392,1.6393,1.6392,1.6392,394400000.0
2007-11-16 22:35:00,1.6392,1.6392,1.6391,1.6391,267900000.0
2007-11-16 22:36:00,1.6391,1.6392,1.6391,1.63915,298100000.0
2007-11-16 22:37:00,1.63915,1.6392,1.63905,1.63905,408000004.0
2007-11-16 22:38:00,1.6391,1.6393,1.6391,1.6391,746600000.0
2007-11-16 22:39:00,1.6392,1.6393,1.6391,1.6393,479000000.0
2007-11-16 22:40:00,1.6392,1.6393,1.6391,1.6391,490600000.0
2007-11-16 22:41:00,1.639,1.6394,1.639,1.6394,745100000.0
2007-11-16 22:42:00,1.6394,1.6394,1.6392,1.6393,230100000.0
2007-11-16 22:43:00,1.63925,1.6393,1.6392,1.6392,287200000.0
2007-11-16 22:44:00,1.6392,1.6394,1.6392,1.6393,442800000.0
2007-11-16 22:45:00,1.6393,1.6394,1.63875,1.6393,822600000.0
2007-11-16 22:46:00,1.6393,1.6393,1.6392,1.6392,436500000.0
2007-11-16 22:47:00,1.6392,1.6395,1.6391,1.6394,698800000.0
2007-11-16 22:48:00,1.63935,1.6396,1.63935,1.6395,972600012.0
2007-11-16 22:49:00,1.6395,1.6396,1.6395,1.6396,669300000.0
2007-11-16 22:50:00,1.6396,1.6397,1.6395,1.6397,551000000.0
2007-11-16 22:51:00,1.6397,1.6397,1.6396,1.6396,360000000.0
2007-11-16 22:52:00,1.6396,1.6397,1.6395,1.6396,373800000.0
2007-11-16 22:53:00,1.6396,1.6396,1.6394,1.6394,649200002.0
2007-11-16 22:54:00,1.6394,1.6396,1.6393,1.6394,643000004.0
2007-11-16 22:55:00,1.6395,1.6396,1.6394,1.6395,528600000.0
2007-11-16 22:56:00,1.6395,1.6397,1.6395,1.6395,686700000.0
2007-11-16 22:57:00,1.6395,1.6395,1.6394,1.6394,312000000.0
2007-11-16 22:58:00,1.6394,1.6394,1.6394,1.6394,226800000.0
2007-11-16 22:59:00,1.6394,1.6394,1.6393,1.6394,312000000.0
2007-11-16 23:00:00,1.6394,1.6394,1.6394,1.6394,304000000.0
2007-11-16 23:01:00,1.63925,1.6393,1.63918,1.6392,778200002.0
2007-11-16 23:02:00,1.6392,1.6392,1.63912,1.63912,505200001.0
2007-11-16 23:03:00,1.6391,1.63922,1.6391,1.63919,1123500001.0
2007-11-16 23:04:00,1.63921,1.63938,1.6391,1.63918,1066699998.0
2007-11-16 23:05:00,1.63923,1.63936,1.6392,1.63927,635600001.0
2007-11-16 23:06:00,1.6393,1.63939,1.63921,1.63929,440600003.0
2007-11-16 23:07:00,1.6393,1.63952,1.63926,1.63928,593500001.0
2007-11-16 23:08:00,1.63932,1.63939,1.63919,1.63934,844900000.0
2007-11-16 23:09:00,1.63941,1.63949,1.63936,1.63949,482500001.0
2007-11-16 23:10:00,1.6394,1.63945,1.6392,1.63926,297500002.0
2007-11-16 23:11:00,1.63917,1.63937,1.63913,1.63937,625200001.0
2007-11-16 23:12:00,1.63935,1.63937,1.6392,1.6392,722400000.0
2007-11-16 23:13:00,1.63914,1.63923,1.63902,1.63918,695700001.0
2007-11-16 23:14:00,1.63918,1.63941,1.63893,1.63922,698500004.0
2007-11-16 23:15:00,1.6392,1.63934,1.6391,1.6391,517800001.0
2007-11-16 23:16:00,1.6391,1.63929,1.6391,1.63917,719299998.0
2007-11-16 23:17:00,1.63924,1.63942,1.63919,1.63935,420600001.0
2007-11-16 23:18:00,1.63936,1.63945,1.63908,1.63917,749600003.0
2007-11-16 23:19:00,1.63912,1.63923,1.63881,1.63896,875299997.0
2007-11-16 23:20:00,1.63899,1.63916,1.63889,1.63913,1095600001.0
2007-11-16 23:21:00,1.63917,1.63917,1.639,1.63902,543800000.0
2007-11-16 23:22:00,1.63902,1.63902,1.63874,1.63874,358200001.0
2007-11-16 23:23:00,1.63878,1.63887,1.63875,1.63887,320299998.0
2007-11-16 23:24:00,1.63889,1.63895,1.63874,1.63876,424100001.0
2007-11-16 23:25:00,1.6387,1.63875,1.63865,1.6387,498500000.0
2007-11-16 23:26:00,1.63868,1.63877,1.63854,1.63877,540300002.0
2007-11-16 23:27:00,1.63879,1.63894,1.63875,1.63878,732400001.0
2007-11-16 23:28:00,1.63872,1.63875,1.63856,1.63862,341000000.0
2007-11-16 23:29:00,1.63862,1.63883,1.63859,1.63868,384600002.0
2007-11-16 23:30:00,1.63863,1.6387,1.63852,1.63852,452400002.0
2007-11-16 23:31:00,1.63852,1.63871,1.63852,1.63863,389500001.0
2007-11-16 23:32:00,1.63868,1.63872,1.63862,1.6387,486900001.0
2007-11-16 23:33:00,1.63876,1.63902,1.63871,1.63872,985499999.0
2007-11-16 23:34:00,1.6387,1.6387,1.63848,1.63861,517999998.0
2007-11-16 23:35:00,1.63865,1.63865,1.63843,1.63851,329099998.0
2007-11-16 23:36:00,1.63848,1.63848,1.63837,1.63842,296800000.0
2007-11-16 23:37:00,1.63837,1.63842,1.63818,1.63818,366800002.0
2007-11-16 23:38:00,1.63821,1.63843,1.63821,1.63835,214800001.0
2007-11-16 23:39:00,1.6385,1.63857,1.63827,1.63827,89200000.0
2007-11-16 23:40:00,1.63832,1.63847,1.63803,1.63847,415500001.0
2007-11-16 23:41:00,1.63853,1.63868,1.63846,1.63868,512000002.0
2007-11-16 23:42:00,1.63867,1.63867,1.63845,1.6386,890899998.0
2007-11-16 23:43:00,1.63864,1.63879,1.63841,1.63847,828100002.0
2007-11-16 23:44:00,1.6386,1.63894,1.63857,1.63857,1445200002.0
2007-11-16 23:45:00,1.63858,1.63876,1.63849,1.63867,650100003.0
2007-11-16 23:46:00,1.63863,1.63874,1.63843,1.63855,1010099997.0
2007-11-16 23:47:00,1.63857,1.63872,1.6384,1.63857,1653999996.0
2007-11-16 23:48:00,1.63863,1.63883,1.63862,1.63869,1017499997.0
2007-11-16 23:49:00,1.6387,1.63877,1.63862,1.6387,942200006.0
2007-11-16 23:50:00,1.6387,1.63876,1.6385,1.63872,1109499999.0
2007-11-16 23:51:00,1.63872,1.63886,1.63872,1.63875,1096500001.0
2007-11-16 23:52:00,1.6388,1.63925,1.63879,1.639,1397100000.0
2007-11-16 23:53:00,1.63898,1.639,1.63886,1.63887,1292000004.0
2007-11-16 23:54:00,1.6389,1.63913,1.63879,1.63898,1814200000.0
2007-11-16 23:55:00,1.63896,1.63899,1.63858,1.63858,1060900001.0
2007-11-16 23:56:00,1.63867,1.63867,1.63835,1.63835,677100001.0
2007-11-16 23:57:00,1.63825,1.63845,1.63816,1.63829,545400003.0
2007-11-16 23:58:00,1.63828,1.63839,1.63812,1.63812,1061400003.0
2007-11-16 23:59:00,1.63811,1.63844,1.63811,1.63822,1116400000.0
2007-11-19 00:00:00,1.63835,1.6385,1.63798,1.63829,1241299999.0
2007-11-19 00:01:00,1.63828,1.63851,1.63821,1.63821,1085000005.0
2007-11-19 00:02:00,1.6382,1.63854,1.6382,1.63845,859100000.0
2007-11-19 00:03:00,1.63836,1.63856,1.63829,1.63829,950300003.0
2007-11-19 00:04:00,1.6382,1.63846,1.63812,1.63846,1266199998.0
2007-11-19 00:05:00,1.63812,1.63841,1.63812,1.63813,343500000.0
2007-11-19 00:06:00,1.63779,1.63865,1.63779,1.63801,639900003.0
2007-11-19 00:07:00,1.63815,1.6388,1.63815,1.63815,594800000.0
2007-11-19 00:08:00,1.6382,1.63849,1.63807,1.63848,388000001.0
2007-11-19 00:09:00,1.63842,1.63849,1.63815,1.63831,761600002.0
2007-11-19 00:10:00,1.63798,1.63825,1.63789,1.6381,1128199996.0
2007-11-19 00:11:00,1.63809,1.63831,1.63791,1.63791,409700002.0
2007-11-19 00:12:00,1.63781,1.63828,1.63781,1.63795,777600001.0
2007-11-19 00:13:00,1.6382,1.63835,1.63812,1.63835,379700002.0
2007-11-19 00:14:00,1.63798,1.63834,1.63798,1.63817,60500000.0
2007-11-19 00:15:00,1.63816,1.63824,1.63803,1.63824,67500000.0
2007-11-19 00:16:00,1.63784,1.6383,1.63784,1.6383,1182000007.0
2007-11-19 00:17:00,1.63815,1.63822,1.638,1.6381,507300003.0
2007-11-19 00:18:00,1.6383,1.6384,1.6383,1.6384,186200000.0
2007-11-19 00:19:00,1.6384,1.6384,1.6384,1.6384,101800000.0
2007-11-19 00:20:00,1.6384,1.6384,1.63795,1.63795,14800000.0
2007-11-19 00:21:00,1.63795,1.63795,1.63775,1.63785,20200000.0
2007-11-19 00:22:00,1.6382,1.6384,1.6382,1.6384,136500000.0
2007-11-19 00:23:00,1.6384,1.6384,1.638,1.638,377600000.0
2007-11-19 00:24:00,1.638,1.6381,1.6379,1.6381,441600000.0
2007-11-19 00:25:00,1.6381,1.6381,1.6381,1.6381,313300000.0
2007-11-19 00:26:00,1.6381,1.6381,1.638,1.638,234900000.0
2007-11-19 00:27:00,1.638,1.6381,1.638,1.6381,550800000.0
2007-11-19 00:28:00,1.6381,1.6382,1.63735,1.63745,505400000.0
2007-11-19 00:29:00,1.63765,1.63775,1.63745,1.6377,28600000.0
2007-11-19 00:30:00,1.6377,1.6381,1.6376,1.6381,61200000.0
2007-11-19 00:31:00,1.63765,1.6381,1.63765,1.6381,219600000.0
2007-11-19 00:32:00,1.6381,1.6384,1.6381,1.6384,212000000.0
2007-11-19 00:33:00,1.6384,1.6384,1.6381,1.6381,591900000.0
2007-11-19 00:34:00,1.6381,1.6381,1.63775,1.6381,267000000.0
2007-11-19 00:35:00,1.6381,1.6381,1.63775,1.6381,192100000.0
2007-11-19 00:36:00,1.6381,1.6381,1.6378,1.6378,45600000.0
2007-11-19 00:37:00,1.63795,1.63815,1.63775,1.6381,219600000.0
2007-11-19 00:38:00,1.63805,1.63835,1.63805,1.6381,704899998.0
2007-11-19 00:39:00,1.6381,1.6384,1.63775,1.6381,1273200000.0
2007-11-19 00:40:00,1.6381,1.6384,1.6381,1.6383,839399999.0
2007-11-19 00:41:00,1.6383,1.6385,1.63825,1.6385,808199967.0
2007-11-19 00:42:00,1.6385,1.6385,1.63825,1.6384,703799987.0
2007-11-19 00:43:00,1.6384,1.6385,1.63805,1.63825,321099989.0
2007-11-19 00:44:00,1.6383,1.6383,1.6375,1.6375,27200000.0
2007-11-19 00:45:00,1.63802,1.63805,1.63782,1.63797,817999998.0
2007-11-19 00:46:00,1.6375,1.6375,1.6375,1.6375,12000000.0
2007-11-19 00:47:00,1.6375,1.63825,1.6375,1.6382,416300000.0
2007-11-19 00:48:00,1.6381,1.6382,1.6378,1.6381,190000000.0
2007-11-19 00:49:00,1.6381,1.6381,1.6378,1.6378,82000000.0
2007-11-19 00:50:00,1.6378,1.6381,1.6377,1.6381,48800000.0
2007-11-19 00:51:00,1.6381,1.6381,1.6378,1.6378,110000000.0
2007-11-19 00:52:00,1.6378,1.6381,1.6378,1.6378,76900000.0
2007-11-19 00:53:00,1.6378,1.63805,1.63775,1.63805,66400000.0
2007-11-19 00:54:00,1.63805,1.6381,1.63795,1.6381,157800000.0
2007-11-19 00:55:00,1.6381,1.6381,1.638,1.638,176000000.0
2007-11-19 00:56:00,1.638,1.6381,1.6377,1.6381,38600000.0
2007-11-19 00:57:00,1.6381,1.6381,1.6378,1.6381,25600000.0
2007-11-19 00:58:00,1.6381,1.6381,1.6378,1.6381,28800000.0
2007-11-19 00:59:00,1.6381,1.6381,1.638,1.638,41300000.0
2007-11-19 01:00:00,1.638,1.638,1.63785,1.63795,66000000.0
2007-11-19 01:01:00,1.638,1.638,1.63775,1.638,131600000.0
2007-11-19 01:02:00,1.638,1.638,1.63795,1.638,274500000.0
2007-11-19 01:03:00,1.638,1.6381,1.6378,1.63805,114100000.0
2007-11-19 01:04:00,1.6381,1.6382,1.638,1.6381,405300000.0
2007-11-19 01:05:00,1.6381,1.6381,1.63805,1.6381,526000000.0
2007-11-19 01:06:00,1.63805,1.6382,1.63805,1.6382,372100000.0
2007-11-19 01:07:00,1.6382,1.6384,1.6382,1.6382,75900000.0
2007-11-19 01:08:00,1.6382,1.6382,1.6379,1.63795,38800000.0
2007-11-19 01:09:00,1.63795,1.6381,1.63795,1.6381,85200000.0
2007-11-19 01:10:00,1.6382,1.6382,1.638,1.638,79200000.0
2007-11-19 01:11:00,1.638,1.63835,1.638,1.63835,416500001.0
2007-11-19 01:12:00,1.6383,1.63835,1.6382,1.63825,280000000.0
2007-11-19 01:13:00,1.63825,1.6385,1.6382,1.6384,633199998.0
2007-11-19 01:14:00,1.6384,1.6386,1.63825,1.63825,1915500001.0
2007-11-19 01:15:00,1.63825,1.6387,1.63825,1.6384,1267499999.0
2007-11-19 01:16:00,1.6384,1.6386,1.6383,1.6386,1492100000.0
2007-11-19 01:17:00,1.6386,1.6386,1.6385,1.6385,41000000.0
2007-11-19 01:18:00,1.6385,1.63855,1.6385,1.6385,61600000.0
2007-11-19 01:19:00,1.6385,1.6387,1.63835,1.6386,354300003.0
2007-11-19 01:20:00,1.6386,1.6386,1.6384,1.63845,347099999.0
2007-11-19 01:21:00,1.63845,1.6387,1.63845,1.6386,615399998.0
2007-11-19 01:22:00,1.6386,1.6386,1.63855,1.6386,85000000.0
2007-11-19 01:23:00,1.63855,1.6386,1.6384,1.6385,504799998.0
2007-11-19 01:24:00,1.6385,1.6386,1.6384,1.6386,155000000.0
2007-11-19 01:25:00,1.6386,1.6386,1.6384,1.6384,64000000.0
2007-11-19 01:26:00,1.6384,1.6387,1.63835,1.6387,208200000.0
2007-11-19 01:27:00,1.6387,1.63875,1.6386,1.63865,128300000.0
2007-11-19 01:28:00,1.63865,1.63885,1.6386,1.6388,516200006.0
2007-11-19 01:29:00,1.63875,1.6389,1.63875,1.6389,345299991.0
2007-11-19 01:30:00,1.6389,1.6389,1.6388,1.6388,26800000.0
2007-11-19 01:31:00,1.6388,1.6389,1.6388,1.6389,255600001.0
2007-11-19 01:32:00,1.6389,1.6389,1.63865,1.63875,82099999.0
2007-11-19 01:33:00,1.63885,1.6389,1.6387,1.6389,377299996.0
2007-11-19 01:34:00,1.6389,1.639,1.6389,1.639,109300000.0
2007-11-19 01:35:00,1.639,1.639,1.6389,1.6389,645600000.0
2007-11-19 01:36:00,1.6389,1.63895,1.6389,1.6389,217600000.0
2007-11-19 01:37:00,1.63885,1.6389,1.63875,1.63885,56800000.0
2007-11-19 01:38:00,1.63885,1.63895,1.63875,1.6388,247100000.0
2007-11-19 01:39:00,1.63885,1.639,1.63875,1.63885,982200000.0
2007-11-19 01:40:00,1.63885,1.63885,1.63865,1.63875,303900000.0
2007-11-19 01:41:00,1.63875,1.6388,1.6386,1.6387,1159499997.0
2007-11-19 01:42:00,1.6387,1.6387,1.63865,1.63865,1352599995.0
2007-11-19 01:43:00,1.63865,1.63885,1.63865,1.63885,1113600000.0
2007-11-19 01:44:00,1.63885,1.63885,1.63875,1.63885,244700000.0
2007-11-19 01:45:00,1.63885,1.63885,1.6387,1.63875,310000000.0
2007-11-19 01:46:00,1.63875,1.6388,1.63865,1.63875,164600000.0
2007-11-19 01:47:00,1.6388,1.6388,1.63865,1.63875,739799992.0
2007-11-19 01:48:00,1.63875,1.63885,1.63875,1.63885,118400000.0
2007-11-19 01:49:00,1.63885,1.63885,1.63865,1.63875,89900000.0
2007-11-19 01:50:00,1.6388,1.6388,1.63865,1.6388,48300000.0
2007-11-19 01:51:00,1.6388,1.6389,1.6387,1.6388,182800000.0
2007-11-19 01:52:00,1.6388,1.63885,1.6387,1.63875,1356899984.0
2007-11-19 01:53:00,1.63875,1.63885,1.6387,1.6387,372600009.0
2007-11-19 01:54:00,1.63875,1.63895,1.63865,1.63865,1117399981.0
2007-11-19 01:55:00,1.63875,1.63885,1.63865,1.63885,674099989.0
2007-11-19 01:56:00,1.63885,1.63885,1.63865,1.6388,276699999.0
2007-11-19 01:57:00,1.6388,1.63885,1.63875,1.63875,262900000.0
2007-11-19 01:58:00,1.63875,1.63875,1.63865,1.63865,293099997.0
2007-11-19 01:59:00,1.63875,1.63875,1.63865,1.63875,285899997.0
2007-11-19 02:00:00,1.63875,1.63875,1.63865,1.63875,1327700029.0
2007-11-19 02:01:00,1.6398,1.6398,1.6397,1.6397,865800011.0
2007-11-19 02:02:00,1.6387,1.63875,1.6387,1.63875,865800011.0
2007-11-19 02:03:00,1.63875,1.63875,1.63865,1.63865,1085400001.0
2007-11-19 02:04:00,1.63865,1.63865,1.63855,1.6386,520699996.0
2007-11-19 02:05:00,1.63865,1.63865,1.63865,1.63865,363399998.0
2007-11-19 02:06:00,1.63865,1.63865,1.63855,1.63865,482200011.0
2007-11-19 02:07:00,1.6398,1.6398,1.6397,1.6397,1027799984.0
2007-11-19 02:08:00,1.63875,1.6388,1.6387,1.63875,1027799984.0
2007-11-19 02:09:00,1.63875,1.63895,1.63875,1.63885,1863900003.0
2007-11-19 02:10:00,1.63885,1.63885,1.6388,1.6388,806999998.0
2007-11-19 02:11:00,1.6388,1.63885,1.6388,1.63885,596700000.0
2007-11-19 02:12:00,1.6396,1.6396,1.6396,1.6396,2112499993.0
2007-11-19 02:13:00,1.6397,1.6397,1.6396,1.6396,2112499993.0
2007-11-19 02:14:00,1.6397,1.6397,1.6397,1.6397,2112499993.0
2007-11-19 02:15:00,1.6396,1.6396,1.6396,1.6396,2112499993.0
2007-11-19 02:17:00,1.63915,1.63935,1.639,1.63915,2112499993.0
2007-11-19 02:19:00,1.6395,1.6396,1.6395,1.6396,900400014.0
2007-11-19 02:20:00,1.63925,1.63925,1.63915,1.63915,900400014.0
2007-11-19 02:21:00,1.63925,1.63925,1.63905,1.63905,1037399986.0
2007-11-19 02:22:00,1.63905,1.63915,1.63905,1.63915,2072700006.0
2007-11-19 02:23:00,1.63925,1.63935,1.63905,1.63925,1676500009.0
2007-11-19 02:24:00,1.63925,1.63935,1.63925,1.63935,833400013.0
2007-11-19 02:25:00,1.63935,1.63935,1.63925,1.63935,234399998.0
2007-11-19 02:26:00,1.63935,1.63945,1.63925,1.63935,406600006.0
2007-11-19 02:27:00,1.63935,1.63935,1.63925,1.63925,255999994.0
2007-11-19 02:28:00,1.63925,1.63955,1.63925,1.63955,907100016.0
2007-11-19 02:29:00,1.63955,1.63955,1.63945,1.63945,1700699991.0
2007-11-19 02:30:00,1.63945,1.63955,1.63945,1.63955,760700003.0
2007-11-19 02:31:00,1.63955,1.63955,1.63945,1.63945,1499799969.0
2007-11-19 02:32:00,1.6396,1.6396,1.6396,1.6396,1940399988.0
2007-11-19 02:33:00,1.63955,1.6397,1.63955,1.63955,1940399988.0
2007-11-19 02:34:00,1.63955,1.63965,1.6395,1.6396,510099997.0
2007-11-19 02:35:00,1.63955,1.63965,1.63945,1.6395,894199999.0
2007-11-19 02:36:00,1.6395,1.6396,1.63945,1.63955,686200001.0
2007-11-19 02:37:00,1.63955,1.6396,1.63945,1.63955,127900000.0
2007-11-19 02:38:00,1.63955,1.6396,1.63945,1.63945,433399999.0
2007-11-19 02:39:00,1.63955,1.63955,1.63935,1.63955,22100000.0
2007-11-19 02:40:00,1.63955,1.63955,1.63925,1.63945,559600005.0
2007-11-19 02:41:00,1.63945,1.63945,1.6393,1.63945,1436300020.0
2007-11-19 02:42:00,1.6394,1.63945,1.6394,1.63945,27500000.0
2007-11-19 02:43:00,1.63945,1.63955,1.63935,1.63935,966199997.0
2007-11-19 02:44:00,1.63945,1.63965,1.63935,1.63965,1373500004.0
2007-11-19 02:45:00,1.63965,1.63965,1.63945,1.63945,1842899993.0
2007-11-19 02:46:00,1.6397,1.63975,1.6394,1.63945,2090399958.0
2007-11-19 02:47:00,1.63945,1.6396,1.6394,1.63945,1058200000.0
2007-11-19 02:48:00,1.63955,1.63955,1.6395,1.6395,421799986.0
2007-11-19 02:49:00,1.63945,1.63955,1.63945,1.63945,1313800038.0
2007-11-19 02:50:00,1.63955,1.63965,1.6394,1.63945,1712899989.0
2007-11-19 02:51:00,1.63945,1.63955,1.6394,1.63955,1609499984.0
2007-11-19 02:52:00,1.63935,1.63955,1.63935,1.63955,312700002.0
2007-11-19 02:53:00,1.6395,1.63975,1.63945,1.63945,1395399987.0
2007-11-19 02:54:00,1.63945,1.63955,1.6394,1.63955,1346799996.0
2007-11-19 02:55:00,1.63955,1.63955,1.63935,1.63955,386200004.0
2007-11-19 02:56:00,1.63955,1.63955,1.63935,1.63945,204900000.0
2007-11-19 02:57:00,1.63945,1.63955,1.63935,1.63955,303099995.0
2007-11-19 02:58:00,1.63955,1.63965,1.63955,1.63965,1016600002.0
2007-11-19 02:59:00,1.63955,1.63955,1.63945,1.63955,192300000.0
2007-11-19 03:00:00,1.63955,1.63955,1.63945,1.63945,139000001.0
2007-11-19 03:01:00,1.63945,1.63955,1.63945,1.63945,958000009.0
2007-11-19 03:02:00,1.63955,1.63955,1.63935,1.63955,395200009.0
2007-11-19 03:03:00,1.63945,1.63965,1.63945,1.63955,353700002.0
2007-11-19 03:04:00,1.63965,1.63965,1.6395,1.63955,941499978.0
2007-11-19 03:05:00,1.63945,1.63965,1.63945,1.63965,956600012.0
2007-11-19 03:06:00,1.63965,1.63965,1.63955,1.63965,832999990.0
2007-11-19 03:07:00,1.63965,1.63965,1.63955,1.63955,149699998.0
2007-11-19 03:08:00,1.63955,1.63965,1.63945,1.63965,108400000.0
2007-11-19 03:09:00,1.63965,1.63965,1.63965,1.63965,443500000.0
2007-11-19 03:10:00,1.63965,1.63965,1.6395,1.63965,1443899973.0
2007-11-19 03:11:00,1.6396,1.63965,1.63955,1.63955,81900000.0
2007-11-19 03:12:00,1.63955,1.63965,1.63945,1.63965,81500000.0
2007-11-19 03:13:00,1.63965,1.63965,1.63955,1.63965,364000000.0
2007-11-19 03:14:00,1.63965,1.63965,1.63955,1.63955,207700000.0
2007-11-19 03:15:00,1.63955,1.63965,1.63955,1.63955,363199998.0
2007-11-19 03:16:00,1.63935,1.63955,1.63935,1.63955,746799995.0
2007-11-19 03:17:00,1.63955,1.63955,1.6395,1.63955,81100000.0
2007-11-19 03:18:00,1.63955,1.63955,1.63945,1.6395,102300000.0
2007-11-19 03:19:00,1.6395,1.63965,1.6395,1.63965,664800000.0
2007-11-19 03:20:00,1.63965,1.63965,1.63935,1.63955,664600002.0
2007-11-19 03:21:00,1.63955,1.63955,1.63945,1.63955,297599998.0
2007-11-19 03:22:00,1.63955,1.63955,1.63945,1.63945,1630000001.0
2007-11-19 03:23:00,1.63955,1.63955,1.63935,1.6395,981199993.0
2007-11-19 03:24:00,1.63955,1.63955,1.6394,1.6394,2109199980.0
2007-11-19 03:25:00,1.6393,1.6393,1.6393,1.6393,1478500004.0
2007-11-19 03:26:00,1.6392,1.6392,1.6391,1.6392,1478500004.0
2007-11-19 03:27:00,1.63935,1.63955,1.63935,1.6394,1478500004.0
2007-11-19 03:28:00,1.63945,1.63955,1.6394,1.63955,1274599969.0
2007-11-19 03:29:00,1.63955,1.63955,1.63945,1.63945,218400000.0
2007-11-19 03:30:00,1.63945,1.63965,1.63945,1.63955,390400009.0
2007-11-19 03:31:00,1.63945,1.63955,1.63945,1.63955,800199982.0
2007-11-19 03:32:00,1.6395,1.63955,1.63945,1.6395,229900000.0
2007-11-19 03:33:00,1.6395,1.63975,1.6395,1.63965,644900001.0
2007-11-19 03:34:00,1.63965,1.63965,1.63945,1.63945,929900002.0
2007-11-19 03:35:00,1.63945,1.63945,1.63935,1.63945,456200007.0
2007-11-19 03:36:00,1.6394,1.63955,1.6394,1.63955,1231800003.0
2007-11-19 03:37:00,1.6397,1.63975,1.63965,1.6397,706299996.0
2007-11-19 03:38:00,1.6397,1.6397,1.6396,1.6396,337400000.0
2007-11-19 03:39:00,1.63965,1.6397,1.63935,1.63965,1476399994.0
2007-11-19 03:40:00,1.63965,1.63975,1.63965,1.63975,362700006.0
2007-11-19 03:41:00,1.63975,1.63985,1.63955,1.63975,1563600025.0
2007-11-19 03:42:00,1.63975,1.63985,1.6395,1.63955,2019099964.0
2007-11-19 03:43:00,1.63955,1.63985,1.63955,1.6398,1002999996.0
2007-11-19 03:44:00,1.6398,1.6398,1.63955,1.63965,229700000.0
2007-11-19 03:45:00,1.63965,1.6397,1.6395,1.6397,462399996.0
2007-11-19 03:46:00,1.6397,1.63975,1.63965,1.63975,892900031.0
2007-11-19 03:47:00,1.63975,1.63975,1.63955,1.63955,915300023.0
2007-11-19 03:48:00,1.63965,1.63965,1.63955,1.63965,303100005.0
2007-11-19 03:49:00,1.63965,1.63965,1.63955,1.63965,84700000.0
2007-11-19 03:50:00,1.63965,1.63965,1.63955,1.63965,75600000.0
2007-11-19 03:51:00,1.63965,1.63965,1.63955,1.63965,64600000.0
2007-11-19 03:52:00,1.63965,1.63965,1.63955,1.63955,130400000.0
2007-11-19 03:53:00,1.63965,1.63965,1.63945,1.63955,92200000.0
2007-11-19 03:54:00,1.63955,1.63955,1.63945,1.63945,80600000.0
2007-11-19 03:55:00,1.63955,1.63965,1.63955,1.63965,218500005.0
2007-11-19 03:56:00,1.63955,1.63985,1.63955,1.63965,1995400043.0
2007-11-19 03:57:00,1.63955,1.64,1.63955,1.63995,1486000011.0
2007-11-19 03:58:00,1.64,1.64,1.63965,1.63975,847499992.0
2007-11-19 03:59:00,1.63975,1.63975,1.63955,1.63965,937899984.0
2007-11-19 04:00:00,1.63965,1.64005,1.63955,1.6398,1040199978.0
2007-11-19 04:01:00,1.63985,1.64,1.63965,1.63975,1056300004.0
2007-11-19 04:02:00,1.63975,1.63975,1.63975,1.63975,1353300028.0
2007-11-19 04:03:00,1.63975,1.63975,1.63965,1.63975,181199999.0
2007-11-19 04:04:00,1.63975,1.63975,1.63965,1.63975,145599999.0
2007-11-19 04:05:00,1.63975,1.63975,1.63965,1.63965,203900000.0
2007-11-19 04:06:00,1.63965,1.63975,1.63955,1.63965,1097799996.0
2007-11-19 04:07:00,1.63965,1.63975,1.63955,1.63965,647199990.0
2007-11-19 04:08:00,1.63965,1.63965,1.63955,1.63965,96000000.0
2007-11-19 04:09:00,1.63955,1.63965,1.63955,1.63965,820200013.0
2007-11-19 04:10:00,1.63965,1.63965,1.63945,1.63965,233100000.0
2007-11-19 04:11:00,1.63965,1.63965,1.6395,1.63965,369200000.0
2007-11-19 04:12:00,1.63965,1.63965,1.63955,1.63955,1014899976.0
2007-11-19 04:13:00,1.63955,1.63955,1.63955,1.63955,833400000.0
2007-11-19 04:14:00,1.63955,1.63955,1.63945,1.63955,1013299997.0
2007-11-19 04:15:00,1.639,1.639,1.639,1.639,486700001.0
2007-11-19 04:16:00,1.63935,1.63955,1.63935,1.63945,486700001.0
2007-11-19 04:17:00,1.63945,1.63945,1.63925,1.63925,671800005.0
2007-11-19 04:18:00,1.63925,1.63925,1.63915,1.63915,1311599999.0
2007-11-19 04:19:00,1.63915,1.63925,1.63905,1.63925,392100000.0
2007-11-19 04:21:00,1.63905,1.63905,1.63895,1.63905,1346600000.0
2007-11-19 04:22:00,1.63905,1.63905,1.63885,1.63895,1140800014.0
2007-11-19 04:23:00,1.63895,1.63905,1.63895,1.63905,248000000.0
2007-11-19 04:24:00,1.63915,1.63915,1.6391,1.63915,221000000.0
2007-11-19 04:25:00,1.63905,1.63915,1.63905,1.63915,500399988.0
2007-11-19 04:26:00,1.63915,1.63925,1.63905,1.63925,729600002.0
2007-11-19 04:27:00,1.63925,1.63925,1.63905,1.63915,640500010.0
2007-11-19 04:28:00,1.63915,1.63915,1.63905,1.63905,566799990.0
2007-11-19 04:29:00,1.63905,1.63905,1.63905,1.63905,412799979.0
2007-11-19 04:30:00,1.63905,1.63925,1.63905,1.63925,710600000.0
2007-11-19 04:31:00,1.63925,1.63925,1.6391,1.6391,829299980.0
2007-11-19 04:32:00,1.63915,1.63935,1.6391,1.63925,1179800006.0
2007-11-19 04:33:00,1.63935,1.63935,1.63895,1.63905,598299995.0
2007-11-19 04:34:00,1.63905,1.63915,1.63905,1.63915,824099992.0
2007-11-19 04:35:00,1.63915,1.63925,1.63895,1.63915,1543299990.0
2007-11-19 04:36:00,1.63915,1.63915,1.63905,1.63915,646800014.0
2007-11-19 04:37:00,1.63915,1.63925,1.63915,1.63925,800699975.0
2007-11-19 04:38:00,1.63915,1.63945,1.63915,1.63945,356000000.0
2007-11-19 04:39:00,1.63945,1.63945,1.63915,1.63915,1047099979.0
2007-11-19 04:40:00,1.63915,1.63925,1.6391,1.63925,650400010.0
2007-11-19 04:41:00,1.63925,1.63935,1.63915,1.63935,1879800040.0
2007-11-19 04:42:00,1.63935,1.63935,1.63905,1.63925,176100003.0
2007-11-19 04:43:00,1.63925,1.63925,1.63915,1.63925,915900005.0
2007-11-19 04:44:00,1.63925,1.63925,1.63925,1.63925,165100000.0
2007-11-19 04:45:00,1.63925,1.63925,1.63915,1.63925,151600000.0
2007-11-19 04:46:00,1.63925,1.63925,1.63915,1.63915,713300016.0
2007-11-19 04:47:00,1.63925,1.6394,1.63915,1.63935,896600007.0
2007-11-19 04:48:00,1.6394,1.6397,1.63935,1.63965,876800012.0
2007-11-19 04:49:00,1.6381,1.6381,1.638,1.638,1491800012.0
2007-11-19 04:50:00,1.63945,1.63945,1.63915,1.63935,1491800012.0
2007-11-19 04:51:00,1.63935,1.63965,1.63935,1.63945,1151000000.0
2007-11-19 04:52:00,1.63945,1.63945,1.63925,1.63935,929999992.0
2007-11-19 04:53:00,1.63935,1.63945,1.63935,1.63935,455300000.0
2007-11-19 04:54:00,1.63915,1.63945,1.63915,1.63945,257100004.0
2007-11-19 04:55:00,1.63945,1.63945,1.63925,1.63935,596999994.0
2007-11-19 04:56:00,1.63935,1.63945,1.63935,1.63935,540299998.0
2007-11-19 04:57:00,1.63925,1.63945,1.63925,1.63945,633499995.0
2007-11-19 04:58:00,1.63935,1.63945,1.63925,1.63945,471699992.0
2007-11-19 04:59:00,1.63945,1.63945,1.63935,1.63935,531900000.0
2007-11-19 05:00:00,1.63935,1.63935,1.63935,1.63935,834699981.0
2007-11-19 05:01:00,1.638,1.638,1.638,1.638,1486300005.0
2007-11-19 05:02:00,1.63945,1.63945,1.63925,1.63935,1486300005.0
2007-11-19 05:03:00,1.6381,1.6381,1.638,1.638,1109199991.0
2007-11-19 05:04:00,1.63935,1.63945,1.63915,1.63915,1109199991.0
2007-11-19 05:05:00,1.63915,1.63915,1.63905,1.63915,1400599989.0
2007-11-19 05:06:00,1.63915,1.63915,1.63905,1.63915,625100011.0
2007-11-19 05:07:00,1.63915,1.63915,1.63905,1.63915,737100000.0
2007-11-19 05:08:00,1.63915,1.63915,1.63905,1.63905,273600000.0
2007-11-19 05:09:00,1.63905,1.63915,1.639,1.63915,216800000.0
2007-11-19 05:10:00,1.63915,1.63915,1.6391,1.63915,588700003.0
2007-11-19 05:11:00,1.63915,1.63925,1.63915,1.63925,663100002.0
2007-11-19 05:12:00,1.63925,1.63925,1.63925,1.63925,730400019.0
2007-11-19 05:13:00,1.63925,1.63925,1.63905,1.63915,562699998.0
2007-11-19 05:14:00,1.63915,1.63915,1.63895,1.63895,853700019.0
2007-11-19 05:15:00,1.63895,1.63895,1.63875,1.63875,182300000.0
2007-11-19 05:16:00,1.63875,1.63895,1.6386,1.6386,944599997.0
2007-11-19 05:17:00,1.63865,1.63895,1.63865,1.63885,864799991.0
2007-11-19 05:18:00,1.63885,1.63895,1.6388,1.63885,1397299978.0
2007-11-19 05:19:00,1.63885,1.63895,1.6388,1.63885,784300003.0
2007-11-19 05:20:00,1.63885,1.63885,1.6388,1.6388,493299993.0
2007-11-19 05:21:00,1.63885,1.63885,1.6386,1.6386,1200399975.0
2007-11-19 05:22:00,1.6386,1.63865,1.63845,1.63845,1251200017.0
2007-11-19 05:23:00,1.63845,1.63855,1.63825,1.63855,2125800019.0
2007-11-19 05:24:00,1.6383,1.6384,1.6383,1.6384,788799994.0
2007-11-19 05:25:00,1.63865,1.63865,1.63865,1.63865,788799994.0
2007-11-19 05:26:00,1.63865,1.63875,1.63855,1.63875,797899990.0
2007-11-19 05:27:00,1.63875,1.63875,1.6387,1.63875,423900001.0
2007-11-19 05:28:00,1.63875,1.63875,1.63875,1.63875,596600000.0
2007-11-19 05:29:00,1.63875,1.63875,1.63875,1.63875,411800000.0
2007-11-19 05:30:00,1.63875,1.63875,1.6387,1.63875,482000003.0
2007-11-19 05:31:00,1.6387,1.63875,1.6387,1.6387,484900000.0
2007-11-19 05:32:00,1.63875,1.63875,1.63865,1.63875,344700000.0
2007-11-19 05:33:00,1.63875,1.6388,1.63875,1.63875,184200000.0
2007-11-19 05:34:00,1.63875,1.63875,1.63855,1.63875,224400000.0
2007-11-19 05:35:00,1.63875,1.63875,1.63875,1.63875,470300000.0
2007-11-19 05:36:00,1.63875,1.63875,1.63875,1.63875,516000000.0
2007-11-19 05:37:00,1.63875,1.63875,1.63875,1.63875,362000000.0
2007-11-19 05:38:00,1.63875,1.63875,1.63855,1.63855,728300000.0
2007-11-19 05:39:00,1.63855,1.63855,1.6382,1.6382,1574299975.0
2007-11-19 05:40:00,1.6382,1.63835,1.6382,1.63835,952899984.0
2007-11-19 05:41:00,1.63825,1.63835,1.63795,1.63805,971300022.0
2007-11-19 05:42:00,1.63805,1.63805,1.63795,1.63805,565500005.0
2007-11-19 05:43:00,1.63805,1.63805,1.63785,1.63805,1366899993.0
2007-11-19 05:44:00,1.63795,1.63805,1.63795,1.63795,1266400022.0
2007-11-19 05:45:00,1.63795,1.63805,1.6379,1.63795,1504900016.0
2007-11-19 05:46:00,1.63785,1.63795,1.63785,1.6379,520200011.0
2007-11-19 05:47:00,1.63785,1.63795,1.63775,1.63795,863500001.0
2007-11-19 05:48:00,1.63795,1.63795,1.6379,1.63795,1209500012.0
2007-11-19 05:49:00,1.63795,1.63795,1.63785,1.63795,471600000.0
2007-11-19 05:50:00,1.63795,1.63795,1.63785,1.63785,1807800009.0
2007-11-19 05:51:00,1.6378,1.63795,1.6378,1.63785,1783700028.0
2007-11-19 05:52:00,1.63785,1.63795,1.63785,1.63795,675000004.0
2007-11-19 05:53:00,1.63795,1.63795,1.6378,1.63785,612600001.0
2007-11-19 05:54:00,1.6378,1.63805,1.6378,1.63805,470100010.0
2007-11-19 05:55:00,1.63805,1.63805,1.6378,1.63785,822100008.0
2007-11-19 05:56:00,1.63785,1.63795,1.6378,1.63785,530399989.0
2007-11-19 05:57:00,1.63785,1.63785,1.63785,1.63785,455000000.0
2007-11-19 05:58:00,1.63785,1.63795,1.63785,1.63785,618200026.0
2007-11-19 05:59:00,1.63785,1.63785,1.63785,1.63785,152000000.0
2007-11-19 06:00:00,1.63785,1.63795,1.6378,1.63785,808699980.0
2007-11-19 06:01:00,1.63785,1.63785,1.63765,1.63785,341200000.0
2007-11-19 06:02:00,1.63775,1.63795,1.63775,1.63785,979099997.0
2007-11-19 06:03:00,1.63785,1.63785,1.63785,1.63785,232000000.0
2007-11-19 06:04:00,1.63785,1.63785,1.63785,1.63785,68300000.0
2007-11-19 06:05:00,1.63785,1.63785,1.63775,1.63775,188000000.0
2007-11-19 06:06:00,1.63785,1.63795,1.63785,1.63785,272399992.0
2007-11-19 06:07:00,1.63785,1.63785,1.63785,1.63785,351800001.0
2007-11-19 06:08:00,1.63785,1.63795,1.63785,1.63785,454100000.0
2007-11-19 06:09:00,1.63785,1.63815,1.6378,1.63805,1498600025.0
2007-11-19 06:10:00,1.63805,1.63815,1.63805,1.63805,1619599982.0
2007-11-19 06:11:00,1.63805,1.63815,1.63805,1.63815,789399993.0
2007-11-19 06:12:00,1.63815,1.63815,1.63805,1.63805,796900005.0
2007-11-19 06:13:00,1.63805,1.63815,1.63795,1.63805,709099992.0
2007-11-19 06:14:00,1.63805,1.63815,1.63795,1.63805,738199993.0
2007-11-19 06:15:00,1.63805,1.6383,1.63805,1.63815,941299993.0
2007-11-19 06:16:00,1.63815,1.6383,1.6381,1.6383,439600019.0
2007-11-19 06:17:00,1.6383,1.6383,1.63805,1.6383,399699999.0
2007-11-19 06:18:00,1.6383,1.6383,1.63825,1.63825,59900002.0
2007-11-19 06:19:00,1.6383,1.63845,1.63805,1.63805,1605799982.0
2007-11-19 06:20:00,1.63815,1.63835,1.63795,1.63825,355199999.0
2007-11-19 06:21:00,1.6383,1.6383,1.63825,1.6383,81799997.0
2007-11-19 06:22:00,1.6383,1.6383,1.6381,1.6381,330000000.0
2007-11-19 06:23:00,1.63815,1.63845,1.6381,1.63835,1345899972.0
2007-11-19 06:24:00,1.63835,1.63835,1.63815,1.63835,843600004.0
2007-11-19 06:25:00,1.63835,1.63835,1.63805,1.63815,1911600006.0
2007-11-19 06:27:00,1.63815,1.63835,1.63815,1.63835,1643799959.0
2007-11-19 06:28:00,1.63835,1.63845,1.6383,1.63845,1890299983.0
2007-11-19 06:29:00,1.6379,1.6381,1.6378,1.638,689299996.0
2007-11-19 06:30:00,1.63845,1.63845,1.63835,1.63835,689299996.0
2007-11-19 06:31:00,1.63835,1.63845,1.63835,1.63845,1190999985.0
2007-11-19 06:32:00,1.63845,1.63845,1.63835,1.63835,344599993.0
2007-11-19 06:33:00,1.63835,1.63835,1.63825,1.63835,253399993.0
2007-11-19 06:34:00,1.63835,1.63845,1.63835,1.63845,291599996.0
2007-11-19 06:35:00,1.63835,1.63845,1.63835,1.63845,618899997.0
2007-11-19 06:36:00,1.63845,1.63845,1.63815,1.63835,1116800000.0
2007-11-19 06:37:00,1.63845,1.63845,1.63835,1.63835,831800007.0
2007-11-19 06:38:00,1.63835,1.63845,1.63835,1.6384,621500002.0
2007-11-19 06:39:00,1.6384,1.63865,1.6384,1.63865,380700004.0
2007-11-19 06:40:00,1.63865,1.63865,1.63835,1.63835,168700000.0
2007-11-19 06:41:00,1.63835,1.63835,1.6383,1.6383,63200000.0
2007-11-19 06:42:00,1.63835,1.6386,1.6383,1.6386,876699973.0
2007-11-19 06:43:00,1.63855,1.6386,1.6384,1.63845,958499999.0
2007-11-19 06:44:00,1.63845,1.6386,1.6384,1.63855,730999994.0
2007-11-19 06:45:00,1.63855,1.63865,1.6385,1.6385,1070399988.0
2007-11-19 06:46:00,1.6385,1.63875,1.63845,1.63865,1339999994.0
2007-11-19 06:47:00,1.6387,1.6387,1.63855,1.63865,994299981.0
2007-11-19 06:48:00,1.63865,1.63865,1.63855,1.63855,456200007.0
2007-11-19 06:49:00,1.63855,1.63855,1.63845,1.63855,429000002.0
2007-11-19 06:50:00,1.63855,1.63855,1.63845,1.63845,259600003.0
2007-11-19 06:51:00,1.63855,1.63855,1.6385,1.63855,1042099978.0
2007-11-19 06:52:00,1.63855,1.63855,1.63855,1.63855,289000000.0
2007-11-19 06:53:00,1.63855,1.63855,1.63855,1.63855,462899987.0
2007-11-19 06:54:00,1.63855,1.63855,1.63855,1.63855,485400000.0
2007-11-19 06:55:00,1.63855,1.6387,1.63855,1.6387,476300014.0
2007-11-19 06:56:00,1.6387,1.6387,1.63855,1.63855,590599996.0
2007-11-19 06:57:00,1.63855,1.63855,1.6385,1.63855,794299987.0
2007-11-19 06:58:00,1.63855,1.63855,1.6385,1.63855,390600002.0
2007-11-19 06:59:00,1.63855,1.63855,1.63855,1.63855,79600000.0
2007-11-19 07:00:00,1.63845,1.63855,1.63845,1.63855,901399982.0
2007-11-19 07:01:00,1.63855,1.63855,1.63845,1.63845,276500000.0
2007-11-19 07:02:00,1.63845,1.63855,1.63845,1.63845,336800010.0
2007-11-19 07:03:00,1.63845,1.63855,1.6384,1.63845,1485400015.0
2007-11-19 07:04:00,1.63845,1.63845,1.6384,1.63845,1931499945.0
2007-11-19 07:05:00,1.63845,1.63855,1.63835,1.63845,803499975.0
2007-11-19 07:06:00,1.63845,1.63855,1.63835,1.63845,516600008.0
2007-11-19 07:07:00,1.63845,1.63855,1.63845,1.63855,721299981.0
2007-11-19 07:08:00,1.63855,1.63855,1.63845,1.63855,335899986.0
2007-11-19 07:09:00,1.63855,1.63855,1.63845,1.63855,336799998.0
2007-11-19 07:10:00,1.63855,1.63855,1.63845,1.6385,1331300007.0
2007-11-19 07:11:00,1.63845,1.63855,1.63845,1.63845,500000000.0
2007-11-19 07:12:00,1.63845,1.6385,1.6384,1.6384,449000000.0
2007-11-19 07:13:00,1.6384,1.63845,1.6384,1.63845,211400000.0
2007-11-19 07:14:00,1.6383,1.63845,1.6383,1.63845,617400004.0
2007-11-19 07:15:00,1.6384,1.63845,1.6382,1.63825,2006999945.0
2007-11-19 07:16:00,1.63825,1.63845,1.63825,1.63845,1035799970.0
2007-11-19 07:17:00,1.63845,1.63845,1.6384,1.63845,711999996.0
2007-11-19 07:18:00,1.63845,1.63845,1.63845,1.63845,1051799999.0
2007-11-19 07:19:00,1.63845,1.6385,1.6384,1.63845,184900000.0
2007-11-19 07:20:00,1.63835,1.6385,1.63835,1.63845,488100006.0
2007-11-19 07:21:00,1.63835,1.63845,1.63835,1.63845,1128699989.0
2007-11-19 07:22:00,1.63845,1.63845,1.6384,1.63845,371700000.0
2007-11-19 07:23:00,1.63845,1.63845,1.63825,1.6383,352600003.0
2007-11-19 07:24:00,1.6383,1.6383,1.63825,1.63825,346200002.0
2007-11-19 07:25:00,1.63825,1.63825,1.63815,1.63825,247700000.0
2007-11-19 07:26:00,1.63825,1.63825,1.63825,1.63825,243200000.0
2007-11-19 07:27:00,1.63825,1.63825,1.63815,1.63815,798400002.0
2007-11-19 07:28:00,1.63815,1.63815,1.63755,1.63775,1941899963.0
2007-11-19 07:29:00,1.63775,1.63815,1.63775,1.63815,1773899940.0
2007-11-19 07:30:00,1.63815,1.63815,1.63795,1.63815,1378900000.0
2007-11-19 07:31:00,1.63815,1.63815,1.63795,1.63805,737599998.0
2007-11-19 07:32:00,1.63805,1.63815,1.63795,1.63815,996799994.0
2007-11-19 07:33:00,1.63815,1.63815,1.63795,1.63805,995899997.0
2007-11-19 07:34:00,1.63805,1.63805,1.63795,1.63805,347399998.0
2007-11-19 07:35:00,1.63795,1.63815,1.6379,1.63815,657199999.0
2007-11-19 07:37:00,1.63805,1.63805,1.638,1.63805,1055999993.0
2007-11-19 07:38:00,1.63805,1.63815,1.63805,1.63805,702799997.0
2007-11-19 07:39:00,1.63805,1.63815,1.638,1.638,1481299996.0
2007-11-19 07:40:00,1.63805,1.63815,1.638,1.63815,1147599983.0
2007-11-19 07:41:00,1.63815,1.63825,1.638,1.638,611099994.0
2007-11-19 07:42:00,1.638,1.63815,1.63795,1.63815,984699993.0
2007-11-19 07:43:00,1.63805,1.63815,1.63775,1.63785,957600007.0
2007-11-19 07:44:00,1.63785,1.63785,1.63775,1.63785,407400010.0
2007-11-19 07:45:00,1.63785,1.63785,1.63775,1.63775,327200000.0
2007-11-19 07:46:00,1.63775,1.63785,1.63775,1.63785,703399987.0
2007-11-19 07:47:00,1.638,1.638,1.6377,1.6377,1904899927.0
2007-11-19 07:48:00,1.63795,1.63795,1.63795,1.63795,1904899927.0
2007-11-19 07:49:00,1.63795,1.63795,1.6379,1.63795,1601799986.0
2007-11-19 07:50:00,1.63795,1.63805,1.6379,1.63795,911199991.0
2007-11-19 07:51:00,1.6379,1.63805,1.6379,1.63805,541099988.0
2007-11-19 07:52:00,1.63805,1.63815,1.63805,1.63805,312000000.0
2007-11-19 07:53:00,1.63805,1.63815,1.63805,1.63805,208000000.0
2007-11-19 07:54:00,1.63805,1.63815,1.63795,1.63815,1136099996.0
2007-11-19 07:55:00,1.63815,1.6383,1.63805,1.6383,1094000006.0
2007-11-19 07:56:00,1.6383,1.63845,1.63805,1.63805,1348299997.0
2007-11-19 07:57:00,1.63815,1.63825,1.63805,1.63815,946599996.0
2007-11-19 07:58:00,1.63805,1.6384,1.63805,1.63825,965299998.0
2007-11-19 07:59:00,1.63825,1.63845,1.6381,1.63845,867899989.0
2007-11-19 08:00:00,1.6372,1.6372,1.6371,1.6372,1518299985.0
2007-11-19 08:01:00,1.6373,1.6375,1.6373,1.6375,1518299985.0
2007-11-19 08:02:00,1.6386,1.63865,1.63835,1.6385,1518299985.0
2007-11-19 08:03:00,1.63855,1.63855,1.63845,1.63855,499499984.0
2007-11-19 08:04:00,1.63855,1.63865,1.63825,1.63845,837199997.0
2007-11-19 08:05:00,1.63835,1.63855,1.6381,1.6381,1994000003.0
2007-11-19 08:06:00,1.63815,1.63835,1.6381,1.63825,1377699952.0
2007-11-19 08:07:00,1.6378,1.6379,1.6378,1.6379,962500006.0
2007-11-19 08:08:00,1.63815,1.63835,1.63815,1.63825,962500006.0
2007-11-19 08:09:00,1.63815,1.63825,1.6381,1.63815,302300003.0
2007-11-19 08:10:00,1.63815,1.63825,1.6381,1.63815,1796000039.0
2007-11-19 08:11:00,1.63815,1.63825,1.63815,1.63825,1886299969.0
2007-11-19 08:12:00,1.63825,1.63825,1.63805,1.6381,1458999999.0
2007-11-19 08:13:00,1.6378,1.6378,1.6371,1.6376,1784400025.0
2007-11-19 08:14:00,1.6375,1.6378,1.6375,1.6376,1784400025.0
2007-11-19 08:15:00,1.6374,1.6375,1.6371,1.6372,1784400025.0
2007-11-19 08:16:00,1.63805,1.63805,1.63795,1.63795,1784400025.0
2007-11-19 08:17:00,1.63795,1.63805,1.63785,1.63785,1078599999.0
2007-11-19 08:18:00,1.637,1.637,1.6368,1.6368,1796499994.0
2007-11-19 08:19:00,1.63815,1.63835,1.63795,1.63825,1796499994.0
2007-11-19 08:20:00,1.63825,1.63835,1.63825,1.63825,628000000.0
2007-11-19 08:21:00,1.63825,1.63845,1.63825,1.6384,885999981.0
2007-11-19 08:22:00,1.6384,1.63845,1.63825,1.63835,1226500001.0
2007-11-19 08:23:00,1.6378,1.6378,1.6376,1.6377,2127800053.0
2007-11-19 08:24:00,1.63865,1.63875,1.63845,1.63855,2127800053.0
2007-11-19 08:25:00,1.6374,1.6376,1.6374,1.6375,1998300028.0
2007-11-19 08:26:00,1.63835,1.63865,1.63835,1.63845,1998300028.0
2007-11-19 08:27:00,1.63845,1.63845,1.6382,1.6382,1544300000.0
2007-11-19 08:28:00,1.6382,1.63835,1.6373,1.63755,1811700026.0
2007-11-19 08:29:00,1.63755,1.63765,1.63745,1.6375,154600002.0
2007-11-19 08:30:00,1.63745,1.63765,1.6373,1.6376,1965600009.0
2007-11-19 08:31:00,1.6376,1.63765,1.6375,1.6375,136100000.0
2007-11-19 08:32:00,1.6375,1.63765,1.6375,1.63765,507399998.0
2007-11-19 08:33:00,1.6376,1.63765,1.63755,1.63755,138100000.0
2007-11-19 08:34:00,1.63755,1.63815,1.63755,1.63805,1891399990.0
2007-11-19 08:35:00,1.63805,1.63825,1.63795,1.63805,536399995.0
2007-11-19 08:36:00,1.63805,1.63815,1.63795,1.63805,1279699969.0
2007-11-19 08:37:00,1.63805,1.63805,1.63795,1.638,220899998.0
2007-11-19 08:38:00,1.638,1.63805,1.638,1.638,151500000.0
2007-11-19 08:39:00,1.638,1.63805,1.63775,1.63795,2147000001.0
2007-11-19 08:40:00,1.6379,1.6379,1.6377,1.6378,635200000.0
2007-11-19 08:41:00,1.63775,1.63785,1.63775,1.63775,635200000.0
2007-11-19 08:42:00,1.63785,1.63785,1.63775,1.63785,902900000.0
2007-11-19 08:43:00,1.63785,1.63795,1.63785,1.63785,1661900020.0
2007-11-19 08:44:00,1.63785,1.63815,1.63785,1.63795,1190100000.0
2007-11-19 08:45:00,1.63795,1.63795,1.63785,1.63795,1768200007.0
2007-11-19 08:46:00,1.63795,1.63805,1.63785,1.63785,1605600015.0
2007-11-19 08:47:00,1.63785,1.63785,1.63775,1.6378,547700000.0
2007-11-19 08:48:00,1.6378,1.6378,1.63725,1.63735,2070299982.0
2007-11-19 08:49:00,1.63735,1.63755,1.63735,1.6374,440799998.0
2007-11-19 08:50:00,1.63735,1.63745,1.63725,1.63735,1382500000.0
2007-11-19 08:51:00,1.63725,1.63755,1.63725,1.6373,473800000.0
2007-11-19 08:52:00,1.6373,1.6374,1.63715,1.6374,652300003.0
2007-11-19 08:53:00,1.6374,1.6374,1.63735,1.63735,1252499999.0
2007-11-19 08:54:00,1.63735,1.63745,1.63715,1.6374,751199999.0
2007-11-19 08:55:00,1.6374,1.6374,1.6369,1.6372,1151200005.0
2007-11-19 08:56:00,1.63715,1.63735,1.637,1.63715,1005300001.0
2007-11-19 08:57:00,1.63715,1.63715,1.6371,1.63715,590000000.0
2007-11-19 08:58:00,1.63715,1.63735,1.63705,1.63715,820399994.0
2007-11-19 08:59:00,1.63715,1.63735,1.63715,1.63715,1304299998.0
2007-11-19 09:00:00,1.63715,1.63725,1.63705,1.63715,1229100000.0
2007-11-19 09:01:00,1.63715,1.63735,1.63715,1.63725,1605600017.0
2007-11-19 09:02:00,1.63725,1.63745,1.63715,1.63735,399799998.0
2007-11-19 09:03:00,1.6373,1.63745,1.6373,1.63745,852099994.0
2007-11-19 09:04:00,1.63745,1.63755,1.63745,1.63745,835399995.0
2007-11-19 09:05:00,1.6376,1.63805,1.63755,1.63795,401299998.0
2007-11-19 09:06:00,1.63795,1.63805,1.63775,1.63795,940200000.0
2007-11-19 09:07:00,1.63795,1.63795,1.6378,1.63795,513100000.0
2007-11-19 09:08:00,1.6379,1.63795,1.63785,1.63795,754500001.0
2007-11-19 09:09:00,1.63795,1.63805,1.63785,1.63805,1281500025.0
2007-11-19 09:10:00,1.63805,1.63815,1.6378,1.6379,1635299997.0
2007-11-19 09:11:00,1.63785,1.63795,1.63785,1.63785,345400010.0
2007-11-19 09:12:00,1.63785,1.63805,1.6378,1.6379,1212800036.0
2007-11-19 09:13:00,1.6379,1.63795,1.6371,1.63755,1648300020.0
2007-11-19 09:14:00,1.63755,1.6379,1.6375,1.6376,777999999.0
2007-11-19 09:15:00,1.63765,1.6377,1.6371,1.6372,1273100052.0
2007-11-19 09:16:00,1.6372,1.63775,1.6372,1.6375,877500005.0
2007-11-19 09:17:00,1.6375,1.6375,1.6368,1.63705,883500002.0
2007-11-19 09:18:00,1.63705,1.63705,1.63685,1.63685,220700000.0
2007-11-19 09:19:00,1.63685,1.63705,1.63615,1.63685,1526299996.0
2007-11-19 09:20:00,1.63685,1.63755,1.63685,1.63755,1506800005.0
2007-11-19 09:21:00,1.63755,1.63775,1.63755,1.63765,1587599977.0
2007-11-19 09:22:00,1.63765,1.63775,1.63755,1.63765,1358800000.0
2007-11-19 09:23:00,1.63765,1.63775,1.63745,1.63775,1469799999.0
2007-11-19 09:24:00,1.63775,1.63825,1.63735,1.63735,1653400009.0
2007-11-19 09:25:00,1.63735,1.6376,1.6373,1.63755,280200000.0
2007-11-19 09:26:00,1.63755,1.6376,1.63705,1.63715,905500000.0
2007-11-19 09:27:00,1.63715,1.63725,1.6371,1.6372,948200008.0
2007-11-19 09:28:00,1.6372,1.6373,1.63715,1.63725,716900019.0
2007-11-19 09:29:00,1.63725,1.63755,1.6371,1.63755,1772299996.0
2007-11-19 09:30:00,1.63755,1.6376,1.63725,1.63745,1583699993.0
2007-11-19 09:31:00,1.63745,1.6375,1.6374,1.63745,947699999.0
2007-11-19 09:32:00,1.63745,1.63755,1.6374,1.63755,514900000.0
2007-11-19 09:33:00,1.63755,1.6376,1.6375,1.6375,773700010.0
2007-11-19 09:34:00,1.6375,1.6375,1.63735,1.6374,981700004.0
2007-11-19 09:35:00,1.63735,1.63745,1.63735,1.63735,1094500006.0
2007-11-19 09:36:00,1.6374,1.6376,1.63735,1.6376,887499999.0
2007-11-19 09:37:00,1.63755,1.63795,1.63755,1.6378,1249500002.0
2007-11-19 09:38:00,1.6378,1.6379,1.63775,1.6378,488999998.0
2007-11-19 09:39:00,1.63775,1.6379,1.63775,1.6378,2059700022.0
2007-11-19 09:40:00,1.6378,1.63795,1.6378,1.6379,312900001.0
2007-11-19 09:41:00,1.6379,1.6379,1.6378,1.6378,1483100001.0
2007-11-19 09:42:00,1.6378,1.6378,1.63755,1.6376,942800000.0
2007-11-19 09:43:00,1.6376,1.6379,1.6376,1.6377,957200000.0
2007-11-19 09:44:00,1.6377,1.6378,1.63755,1.6376,1500900020.0
2007-11-19 09:45:00,1.6376,1.6378,1.6375,1.6377,1182799992.0
2007-11-19 09:46:00,1.6377,1.6378,1.6376,1.6376,1971700000.0
2007-11-19 09:47:00,1.6374,1.6374,1.6373,1.6373,1767100000.0
2007-11-19 09:48:00,1.6377,1.6377,1.6375,1.63755,1767100000.0
2007-11-19 09:49:00,1.63755,1.6376,1.6375,1.6375,620000000.0
2007-11-19 09:50:00,1.6375,1.6376,1.6371,1.6373,1587099988.0
2007-11-19 09:51:00,1.6373,1.6376,1.63725,1.6376,1060499992.0
2007-11-19 09:52:00,1.6376,1.6376,1.63755,1.63755,87500000.0
2007-11-19 09:53:00,1.63755,1.63805,1.63755,1.6377,374000000.0
2007-11-19 09:54:00,1.6377,1.6377,1.63755,1.63765,480599994.0
2007-11-19 09:55:00,1.63765,1.63765,1.63755,1.63765,652000015.0
2007-11-19 09:56:00,1.63765,1.6377,1.63745,1.6375,1320300015.0
2007-11-19 09:57:00,1.63745,1.63755,1.6374,1.6375,1290200010.0
2007-11-19 09:58:00,1.6375,1.6375,1.637,1.6373,1455200007.0
2007-11-19 09:59:00,1.63725,1.6374,1.63715,1.6372,2033500058.0
2007-11-19 10:00:00,1.63715,1.63725,1.63715,1.63725,1032299998.0
2007-11-19 10:01:00,1.63725,1.63725,1.63715,1.6372,418500000.0
2007-11-19 10:02:00,1.63725,1.63725,1.63645,1.63665,1583524987.0
2007-11-19 10:03:00,1.6371,1.6371,1.637,1.637,1046700006.0
2007-11-19 10:04:00,1.6367,1.6368,1.63665,1.6368,1046700006.0
2007-11-19 10:05:00,1.6368,1.6369,1.6367,1.6368,1262499995.0
2007-11-19 10:06:00,1.6368,1.63695,1.63655,1.63665,803900001.0
2007-11-19 10:07:00,1.63665,1.63685,1.6365,1.63665,625500001.0
2007-11-19 10:08:00,1.63665,1.63675,1.6362,1.63645,1147399996.0
2007-11-19 10:09:00,1.6365,1.63675,1.63635,1.6365,1657099996.0
2007-11-19 10:10:00,1.6365,1.63685,1.6364,1.63675,1339099996.0
2007-11-19 10:11:00,1.6368,1.63685,1.6365,1.63665,795899997.0
2007-11-19 10:12:00,1.63665,1.637,1.63665,1.6368,1454100012.0
2007-11-19 10:13:00,1.6368,1.6371,1.6367,1.6371,1298199996.0
2007-11-19 10:14:00,1.6371,1.6374,1.6369,1.637,1536500016.0
2007-11-19 10:15:00,1.637,1.6372,1.6368,1.6371,1169699985.0
2007-11-19 10:16:00,1.6371,1.6372,1.6367,1.6371,902699998.0
2007-11-19 10:17:00,1.6371,1.63725,1.637,1.63725,423099997.0
2007-11-19 10:18:00,1.63725,1.63725,1.637,1.63715,1176100000.0
2007-11-19 10:19:00,1.63715,1.6372,1.6371,1.6371,372499989.0
2007-11-19 10:20:00,1.6371,1.6372,1.63705,1.6371,1361399983.0
2007-11-19 10:21:00,1.6371,1.6372,1.63705,1.63715,905999996.0
2007-11-19 10:22:00,1.6371,1.6372,1.63655,1.6366,1749900005.0
2007-11-19 10:23:00,1.637,1.637,1.6369,1.6369,1105499993.0
2007-11-19 10:24:00,1.6366,1.637,1.6366,1.6368,1105499993.0
2007-11-19 10:25:00,1.6368,1.6369,1.63675,1.63685,481500000.0
2007-11-19 10:26:00,1.63685,1.637,1.63675,1.6369,694800000.0
2007-11-19 10:27:00,1.6369,1.63705,1.63685,1.6369,1422400000.0
2007-11-19 10:28:00,1.637,1.6371,1.63695,1.637,478300000.0
2007-11-19 10:29:00,1.637,1.6371,1.63695,1.6371,858000001.0
2007-11-19 10:30:00,1.6371,1.6372,1.637,1.6372,684900000.0
2007-11-19 10:31:00,1.6371,1.6372,1.63705,1.6371,434800000.0
2007-11-19 10:32:00,1.6371,1.6372,1.6371,1.6372,877800001.0
2007-11-19 10:33:00,1.6372,1.63725,1.637,1.6372,874100002.0
2007-11-19 10:34:00,1.6372,1.6374,1.63715,1.6373,1416099990.0
2007-11-19 10:35:00,1.6373,1.6373,1.6372,1.6373,528500006.0
2007-11-19 10:36:00,1.63725,1.6373,1.63715,1.63715,529099998.0
2007-11-19 10:37:00,1.63715,1.63725,1.6371,1.6371,316300000.0
2007-11-19 10:38:00,1.6371,1.6373,1.6371,1.63715,1501800000.0
2007-11-19 10:39:00,1.63715,1.6373,1.637,1.6371,1349100012.0
2007-11-19 10:40:00,1.637,1.63755,1.637,1.63755,1320199994.0
2007-11-19 10:41:00,1.63755,1.6376,1.63735,1.6375,1021700000.0
2007-11-19 10:42:00,1.6375,1.63765,1.6375,1.6376,1455999997.0
2007-11-19 10:43:00,1.6376,1.6377,1.63745,1.63765,1207800007.0
2007-11-19 10:44:00,1.63765,1.63765,1.6373,1.6375,1006099999.0
2007-11-19 10:45:00,1.6375,1.6375,1.6373,1.6374,405400000.0
2007-11-19 10:46:00,1.6374,1.63745,1.63725,1.6373,909799974.0
2007-11-19 10:47:00,1.6373,1.63745,1.6373,1.63735,1504499996.0
2007-11-19 10:48:00,1.63735,1.6374,1.63725,1.6374,758199998.0
2007-11-19 10:49:00,1.6374,1.6375,1.6373,1.6374,1224000000.0
2007-11-19 10:50:00,1.6374,1.63765,1.6374,1.63745,971500007.0
2007-11-19 10:51:00,1.63745,1.63745,1.63725,1.6373,1062999996.0
2007-11-19 10:52:00,1.6373,1.6373,1.63725,1.6373,1024700014.0
2007-11-19 10:53:00,1.6373,1.6374,1.6373,1.6374,586600000.0
2007-11-19 10:54:00,1.6374,1.6374,1.63735,1.63735,826500002.0
2007-11-19 10:55:00,1.63735,1.6374,1.6373,1.63735,1059400000.0
2007-11-19 10:56:00,1.63735,1.6374,1.6373,1.6373,1316000000.0
2007-11-19 10:57:00,1.6373,1.6373,1.6372,1.6372,876400000.0
2007-11-19 10:58:00,1.6372,1.63725,1.63705,1.6372,1549400004.0
2007-11-19 10:59:00,1.63725,1.6373,1.6371,1.6371,518800000.0
2007-11-19 11:00:00,1.63715,1.6372,1.637,1.6371,783400000.0
2007-11-19 11:01:00,1.6371,1.6371,1.637,1.63705,495700001.0
2007-11-19 11:02:00,1.63705,1.6371,1.63685,1.6371,1117699996.0
2007-11-19 11:03:00,1.6371,1.63715,1.637,1.6371,1101799999.0
2007-11-19 11:04:00,1.6371,1.6371,1.63695,1.63705,749499999.0
2007-11-19 11:05:00,1.6371,1.6372,1.637,1.63705,1254399995.0
2007-11-19 11:06:00,1.63705,1.6374,1.63705,1.63735,1088899998.0
2007-11-19 11:07:00,1.63735,1.6374,1.63725,1.63725,367700000.0
2007-11-19 11:08:00,1.6373,1.63735,1.6371,1.6371,1511200015.0
2007-11-19 11:09:00,1.6371,1.6373,1.637,1.637,864900001.0
2007-11-19 11:10:00,1.637,1.6371,1.63695,1.637,426800000.0
2007-11-19 11:11:00,1.637,1.63705,1.6369,1.637,961500014.0
2007-11-19 11:12:00,1.637,1.637,1.6368,1.63685,393400000.0
2007-11-19 11:13:00,1.63685,1.63705,1.6368,1.63685,536299994.0
2007-11-19 11:14:00,1.63685,1.63685,1.63655,1.63675,1127600005.0
2007-11-19 11:15:00,1.63675,1.637,1.63665,1.6368,1551499991.0
2007-11-19 11:16:00,1.6368,1.637,1.6367,1.6369,1261599996.0
2007-11-19 11:17:00,1.6369,1.6371,1.63685,1.63695,1275399992.0
2007-11-19 11:18:00,1.63695,1.637,1.63685,1.6369,1472499998.0
2007-11-19 11:19:00,1.63695,1.63695,1.63685,1.63685,1077499991.0
2007-11-19 11:20:00,1.6373,1.6374,1.6373,1.6374,1658500002.0
2007-11-19 11:21:00,1.637,1.6371,1.63695,1.637,1658500002.0
2007-11-19 11:22:00,1.6373,1.6374,1.6373,1.6374,1685899990.0
2007-11-19 11:23:00,1.6373,1.6374,1.6373,1.6373,1685899990.0
2007-11-19 11:24:00,1.63695,1.637,1.6369,1.637,1685899990.0
2007-11-19 11:25:00,1.637,1.637,1.63695,1.637,1522499995.0
2007-11-19 11:26:00,1.637,1.637,1.63695,1.637,1609600023.0
2007-11-19 11:27:00,1.6374,1.6374,1.6374,1.6374,1551899999.0
2007-11-19 11:28:00,1.6371,1.6371,1.63695,1.6371,1551899999.0
2007-11-19 11:29:00,1.63695,1.6371,1.63695,1.63705,2134600037.0
2007-11-19 11:30:00,1.6371,1.6373,1.63705,1.6373,1410300006.0
2007-11-19 11:31:00,1.6373,1.6375,1.63725,1.6374,1482100011.0
2007-11-19 11:32:00,1.6374,1.6375,1.6373,1.6373,1347800002.0
2007-11-19 11:33:00,1.6372,1.6372,1.6371,1.6372,1256300003.0
2007-11-19 11:34:00,1.6376,1.6377,1.6375,1.6377,1256300003.0
2007-11-19 11:35:00,1.6377,1.6377,1.6376,1.6376,1340300001.0
2007-11-19 11:36:00,1.6377,1.6377,1.63755,1.6376,1609300013.0
2007-11-19 11:37:00,1.6376,1.6376,1.6374,1.6375,1416199993.0
2007-11-19 11:38:00,1.6375,1.6377,1.6375,1.6377,1181000000.0
2007-11-19 11:39:00,1.6377,1.6379,1.6376,1.6378,1753000010.0
2007-11-19 11:40:00,1.6378,1.6378,1.63775,1.6378,1041700015.0
2007-11-19 11:41:00,1.63775,1.6378,1.63765,1.6377,1710700012.0
2007-11-19 11:42:00,1.6367,1.6367,1.6365,1.6366,1741000004.0
2007-11-19 11:43:00,1.6365,1.6366,1.6365,1.6366,1741000004.0
2007-11-19 11:44:00,1.6376,1.6378,1.6375,1.6378,1741000004.0
2007-11-19 11:45:00,1.6378,1.6379,1.63755,1.6377,2073000013.0
2007-11-19 11:46:00,1.6377,1.6378,1.6375,1.6377,1380200002.0
2007-11-19 11:47:00,1.6377,1.6378,1.6376,1.63765,1453200002.0
2007-11-19 11:48:00,1.6377,1.6377,1.63765,1.6377,987399981.0
2007-11-19 11:49:00,1.63765,1.6378,1.63765,1.6378,1380200016.0
2007-11-19 11:50:00,1.6378,1.6378,1.6377,1.6378,305300000.0
2007-11-19 11:51:00,1.6378,1.6378,1.63765,1.6377,948500002.0
2007-11-19 11:52:00,1.6377,1.6378,1.63755,1.63755,1680900000.0
2007-11-19 11:53:00,1.6364,1.6365,1.6361,1.6363,2134600049.0
2007-11-19 11:54:00,1.6375,1.6376,1.6374,1.6375,2134600049.0
2007-11-19 11:55:00,1.6375,1.6376,1.6375,1.6376,1476899999.0
2007-11-19 11:56:00,1.6376,1.6377,1.6375,1.6375,1807000004.0
2007-11-19 11:57:00,1.6375,1.6376,1.63745,1.6376,1493500030.0
2007-11-19 11:58:00,1.6376,1.6376,1.6375,1.6376,867500017.0
2007-11-19 11:59:00,1.6376,1.6377,1.6375,1.63765,1092800001.0
2007-11-19 12:00:00,1.6377,1.6377,1.63755,1.6376,2142100004.0
2007-11-19 12:01:00,1.6363,1.6364,1.6361,1.6363,1785299996.0
2007-11-19 12:02:00,1.6364,1.6364,1.6363,1.6364,1785299996.0
2007-11-19 12:03:00,1.6363,1.6364,1.6363,1.6363,1785299996.0
2007-11-19 12:04:00,1.6364,1.6364,1.6363,1.6364,1785299996.0
2007-11-19 12:05:00,1.6385,1.6386,1.6382,1.6383,1785299996.0
2007-11-19 12:06:00,1.6366,1.6366,1.6363,1.6363,1795600003.0
2007-11-19 12:07:00,1.6382,1.6382,1.638,1.6381,1795600003.0
2007-11-19 12:08:00,1.6362,1.6364,1.6362,1.6363,1436600006.0
2007-11-19 12:09:00,1.6364,1.6365,1.6364,1.6365,1436600006.0
2007-11-19 12:10:00,1.6376,1.6377,1.637,1.6372,1436600006.0
2007-11-19 12:11:00,1.6372,1.6373,1.63715,1.6373,885700000.0
2007-11-19 12:12:00,1.6373,1.63735,1.63725,1.63735,242500000.0
2007-11-19 12:13:00,1.63735,1.6374,1.6372,1.6373,635500001.0
2007-11-19 12:14:00,1.6373,1.6374,1.6372,1.6374,616349998.0
2007-11-19 12:15:00,1.6374,1.6374,1.6373,1.6373,1154100025.0
2007-11-19 12:16:00,1.6373,1.63745,1.6373,1.6374,1046600022.0
2007-11-19 12:17:00,1.6374,1.6375,1.6374,1.6374,973800006.0
2007-11-19 12:18:00,1.6374,1.6374,1.6373,1.6373,1368899997.0
2007-11-19 12:19:00,1.6373,1.63735,1.6373,1.6373,149999998.0
2007-11-19 12:20:00,1.6373,1.6375,1.6373,1.6374,874000008.0
2007-11-19 12:21:00,1.6374,1.63745,1.6373,1.6373,1987299958.0
2007-11-19 12:22:00,1.6373,1.6375,1.6373,1.6375,834599999.0
2007-11-19 12:23:00,1.6364,1.6365,1.6364,1.6365,695700007.0
2007-11-19 12:24:00,1.63735,1.6375,1.63735,1.6374,695700007.0
2007-11-19 12:25:00,1.6374,1.6375,1.63735,1.6374,1299800000.0
2007-11-19 12:26:00,1.6374,1.63745,1.63735,1.6374,705900000.0
2007-11-19 12:27:00,1.6374,1.63745,1.6373,1.63745,1124399977.0
2007-11-19 12:28:00,1.6374,1.63745,1.6372,1.6372,2042799999.0
2007-11-19 12:29:00,1.6372,1.63725,1.63705,1.63715,703700002.0
2007-11-19 12:30:00,1.63715,1.6372,1.63705,1.6371,407199999.0
2007-11-19 12:31:00,1.63715,1.63725,1.6371,1.63725,361200002.0
2007-11-19 12:32:00,1.63725,1.63725,1.6371,1.63715,323599999.0
2007-11-19 12:33:00,1.63715,1.6373,1.6371,1.63725,581499998.0
2007-11-19 12:34:00,1.63725,1.6374,1.6372,1.63725,690400001.0
2007-11-19 12:35:00,1.6373,1.6373,1.6372,1.6372,1895900002.0
2007-11-19 12:36:00,1.6372,1.63725,1.6371,1.6371,1096499987.0
2007-11-19 12:37:00,1.6371,1.6372,1.6371,1.6371,633000013.0
2007-11-19 12:38:00,1.6371,1.6372,1.637,1.6372,1052799991.0
2007-11-19 12:39:00,1.6372,1.6372,1.63705,1.6371,928000004.0
2007-11-19 12:40:00,1.6371,1.63715,1.63705,1.63715,1603499992.0
2007-11-19 12:41:00,1.63715,1.63715,1.637,1.637,612100016.0
2007-11-19 12:43:00,1.6363,1.6363,1.6362,1.6362,1303999993.0
2007-11-19 12:44:00,1.6363,1.6363,1.6363,1.6363,1303999993.0
2007-11-19 12:45:00,1.6364,1.6365,1.6363,1.6365,1303999993.0
2007-11-19 12:46:00,1.6364,1.6364,1.6363,1.6363,1303999993.0
2007-11-19 12:47:00,1.6368,1.6369,1.6367,1.6368,1303999993.0
2007-11-19 12:48:00,1.6368,1.6368,1.63665,1.63665,2061700022.0
2007-11-19 12:49:00,1.63675,1.6368,1.6367,1.6367,1963999943.0
2007-11-19 12:50:00,1.6367,1.6369,1.6366,1.6368,1295800005.0
2007-11-19 12:51:00,1.6367,1.6368,1.6367,1.6368,795400000.0
2007-11-19 12:52:00,1.6368,1.6369,1.63655,1.63655,1180500007.0
2007-11-19 12:53:00,1.63655,1.63655,1.6362,1.6363,1507099997.0
2007-11-19 12:54:00,1.6363,1.6364,1.63615,1.6364,1563799994.0
2007-11-19 12:55:00,1.63635,1.6365,1.6362,1.63645,1170000001.0
2007-11-19 12:56:00,1.63645,1.6366,1.6363,1.6363,1577099980.0
2007-11-19 12:57:00,1.6363,1.63655,1.6363,1.63645,928899979.0
2007-11-19 12:58:00,1.63645,1.63675,1.63645,1.63665,2041699988.0
2007-11-19 12:59:00,1.63665,1.6367,1.63605,1.63605,917800000.0
2007-11-19 13:00:00,1.6366,1.637,1.6366,1.6368,1457199990.0
2007-11-19 13:01:00,1.6367,1.637,1.6367,1.637,1457199990.0
2007-11-19 13:02:00,1.6364,1.6365,1.63635,1.6365,1457199990.0
2007-11-19 13:03:00,1.6365,1.6365,1.63635,1.6364,900200003.0
2007-11-19 13:04:00,1.6364,1.63645,1.6364,1.63645,229700000.0
2007-11-19 13:05:00,1.6365,1.6366,1.6364,1.6366,1321899998.0
2007-11-19 13:06:00,1.6366,1.6366,1.6364,1.6364,963199998.0
2007-11-19 13:07:00,1.6364,1.6364,1.63615,1.63615,1539800000.0
2007-11-19 13:08:00,1.63615,1.6365,1.63615,1.6364,1513099990.0
2007-11-19 13:09:00,1.6364,1.6366,1.6364,1.63655,1178699999.0
2007-11-19 13:10:00,1.63655,1.63665,1.63645,1.63655,705300004.0
2007-11-19 13:11:00,1.63655,1.6367,1.6365,1.63665,1363100001.0
2007-11-19 13:12:00,1.63665,1.6368,1.6366,1.6368,1218999991.0
2007-11-19 13:13:00,1.6367,1.63675,1.63665,1.6367,1126600006.0
2007-11-19 13:14:00,1.6367,1.6367,1.6365,1.63655,508300000.0
2007-11-19 13:15:00,1.63655,1.6367,1.6365,1.63655,915100002.0
2007-11-19 13:16:00,1.6365,1.6366,1.63645,1.63655,1151499997.0
2007-11-19 13:17:00,1.63655,1.63655,1.6365,1.6365,228899998.0
2007-11-19 13:18:00,1.6365,1.6366,1.6365,1.6366,117500000.0
2007-11-19 13:19:00,1.6366,1.6366,1.63645,1.63655,364000000.0
2007-11-19 13:20:00,1.63655,1.63655,1.6365,1.63655,359199992.0
2007-11-19 13:21:00,1.63655,1.6366,1.6365,1.63655,686800000.0
2007-11-19 13:22:00,1.6368,1.6369,1.6367,1.6368,1546000000.0
2007-11-19 13:23:00,1.6367,1.637,1.6367,1.637,1546000000.0
2007-11-19 13:24:00,1.6369,1.637,1.6369,1.6369,1546000000.0
2007-11-19 13:25:00,1.63665,1.6368,1.6366,1.6366,1546000000.0
2007-11-19 13:26:00,1.63665,1.6368,1.6365,1.6366,2107800027.0
2007-11-19 13:27:00,1.63665,1.63665,1.6365,1.63655,516599999.0
2007-11-19 13:28:00,1.63655,1.6366,1.6365,1.63655,701699987.0
2007-11-19 13:29:00,1.63655,1.6366,1.63645,1.6365,1340699973.0
2007-11-19 13:30:00,1.6365,1.6366,1.63645,1.6366,1176300006.0
2007-11-19 13:31:00,1.63655,1.6366,1.6365,1.6366,1499799988.0
2007-11-19 13:32:00,1.6366,1.6366,1.63655,1.6366,1554299992.0
2007-11-19 13:33:00,1.6365,1.6367,1.6364,1.6366,1008500007.0
2007-11-19 13:34:00,1.6366,1.6367,1.6366,1.63665,808400000.0
2007-11-19 13:35:00,1.63665,1.6367,1.63615,1.63615,1469800005.0
2007-11-19 13:36:00,1.6362,1.6364,1.6362,1.6363,2008299986.0
2007-11-19 13:37:00,1.6363,1.6365,1.6363,1.6363,1561699993.0
2007-11-19 13:38:00,1.63625,1.6365,1.6362,1.6363,1921299978.0
2007-11-19 13:39:00,1.6363,1.63635,1.6362,1.6363,1204399987.0
2007-11-19 13:40:00,1.6376,1.6376,1.6374,1.6375,1336900018.0
2007-11-19 13:41:00,1.6374,1.6375,1.6374,1.6375,1336900018.0
2007-11-19 13:42:00,1.63635,1.6364,1.63625,1.6363,1336900018.0
2007-11-19 13:43:00,1.6363,1.6363,1.6362,1.63625,1043100010.0
2007-11-19 13:44:00,1.63625,1.6364,1.63625,1.6364,979000014.0
2007-11-19 13:45:00,1.6364,1.6365,1.6363,1.6365,882999984.0
2007-11-19 13:46:00,1.6365,1.63655,1.63635,1.6364,381900000.0
2007-11-19 13:47:00,1.6364,1.6364,1.6363,1.6364,336600000.0
2007-11-19 13:48:00,1.6364,1.6364,1.6362,1.6363,1007300008.0
2007-11-19 13:49:00,1.6363,1.6364,1.6362,1.6364,1210199982.0
2007-11-19 13:50:00,1.6364,1.6364,1.6361,1.63625,690599998.0
2007-11-19 13:51:00,1.63625,1.63625,1.63615,1.63625,460700000.0
2007-11-19 13:52:00,1.63625,1.63635,1.63615,1.6363,198000000.0
2007-11-19 13:53:00,1.6363,1.63635,1.6362,1.6363,475600000.0
2007-11-19 13:54:00,1.6363,1.6364,1.63625,1.6364,370800000.0
2007-11-19 13:55:00,1.6364,1.63645,1.6364,1.6364,154200000.0
2007-11-19 13:56:00,1.63635,1.6365,1.6362,1.6364,399799999.0
2007-11-19 13:57:00,1.6364,1.63655,1.6364,1.63655,374400000.0
2007-11-19 13:58:00,1.63655,1.6366,1.6364,1.63655,546699991.0
2007-11-19 13:59:00,1.63655,1.6367,1.6365,1.6367,997899998.0
2007-11-19 14:00:00,1.6366,1.6371,1.63655,1.6369,1505900004.0
2007-11-19 14:01:00,1.6369,1.6372,1.6368,1.6371,1497199997.0
2007-11-19 14:02:00,1.63705,1.6371,1.6368,1.6368,1558599987.0
2007-11-19 14:03:00,1.6369,1.637,1.6368,1.6368,955099997.0
2007-11-19 14:04:00,1.6368,1.637,1.6368,1.6369,854199998.0
2007-11-19 14:05:00,1.6369,1.6369,1.6366,1.6366,1283899998.0
2007-11-19 14:06:00,1.6366,1.63685,1.6366,1.6368,647499997.0
2007-11-19 14:07:00,1.6367,1.6368,1.6365,1.6365,824199996.0
2007-11-19 14:08:00,1.6365,1.6368,1.63635,1.6368,1931699998.0
2007-11-19 14:09:00,1.6368,1.6368,1.6368,1.6368,246700000.0
2007-11-19 14:10:00,1.6368,1.63685,1.6368,1.63685,1089400000.0
2007-11-19 14:11:00,1.63685,1.6369,1.63675,1.6368,955300004.0
2007-11-19 14:12:00,1.63685,1.6369,1.63655,1.6368,2017400006.0
2007-11-19 14:13:00,1.6368,1.6368,1.63645,1.6367,1338299982.0
2007-11-19 14:15:00,1.638,1.638,1.6379,1.6379,2014799996.0
2007-11-19 14:16:00,1.6366,1.6369,1.63655,1.6368,2014799996.0
2007-11-19 14:17:00,1.6368,1.63705,1.63645,1.637,1885599997.0
2007-11-19 14:18:00,1.638,1.638,1.6377,1.6377,1276000007.0
2007-11-19 14:19:00,1.6378,1.6378,1.6375,1.6378,1276000007.0
2007-11-19 14:20:00,1.6369,1.6369,1.6366,1.6368,1276000007.0
2007-11-19 14:21:00,1.6377,1.6378,1.6376,1.6378,1699399974.0
2007-11-19 14:22:00,1.6369,1.637,1.6367,1.637,1699399974.0
2007-11-19 14:23:00,1.637,1.6371,1.6368,1.6371,1546599959.0
2007-11-19 14:24:00,1.6378,1.6379,1.6378,1.6378,1129899998.0
2007-11-19 14:25:00,1.637,1.6373,1.63695,1.6373,1129899998.0
2007-11-19 14:26:00,1.6373,1.6373,1.6372,1.6372,1665300022.0
2007-11-19 14:27:00,1.6372,1.6372,1.63715,1.6372,1492200000.0
2007-11-19 14:28:00,1.6372,1.6373,1.6371,1.6373,575500006.0
2007-11-19 14:29:00,1.6378,1.6381,1.6378,1.638,1712899996.0
2007-11-19 14:30:00,1.6381,1.6383,1.6381,1.6383,1712899996.0
2007-11-19 14:31:00,1.6385,1.6387,1.6381,1.6381,1712899996.0
2007-11-19 14:32:00,1.63735,1.6374,1.6373,1.63735,1712899996.0
2007-11-19 14:33:00,1.6373,1.6374,1.6372,1.6374,1044600013.0
2007-11-19 14:34:00,1.6374,1.63755,1.6374,1.6375,1390400038.0
2007-11-19 14:35:00,1.6375,1.63755,1.6374,1.6374,1892700001.0
2007-11-19 14:36:00,1.63745,1.6375,1.6374,1.63745,893400004.0
2007-11-19 14:37:00,1.63745,1.63755,1.6373,1.63745,1851599982.0
2007-11-19 14:38:00,1.63745,1.63755,1.63745,1.6375,996700005.0
2007-11-19 14:39:00,1.6375,1.6377,1.6374,1.63765,1224000023.0
2007-11-19 14:40:00,1.63765,1.6377,1.6375,1.63755,672100000.0
2007-11-19 14:41:00,1.63755,1.6376,1.63735,1.6375,1791200006.0
2007-11-19 14:42:00,1.6374,1.6376,1.6374,1.6376,1600600008.0
2007-11-19 14:43:00,1.6376,1.6376,1.6376,1.6376,618300000.0
2007-11-19 14:44:00,1.6376,1.6378,1.63755,1.6377,1495199986.0
2007-11-19 14:45:00,1.63765,1.6377,1.63765,1.6377,2114599996.0
2007-11-19 14:46:00,1.6377,1.6377,1.63755,1.63765,1305599990.0
2007-11-19 14:47:00,1.6376,1.6377,1.63755,1.6376,1256699985.0
2007-11-19 14:48:00,1.6376,1.6377,1.6376,1.6376,1690299994.0
2007-11-19 14:49:00,1.6376,1.6377,1.63755,1.63765,1930700013.0
2007-11-19 14:50:00,1.63765,1.6378,1.6376,1.63775,2058700014.0
2007-11-19 14:51:00,1.6378,1.6378,1.63765,1.6377,1253700018.0
2007-11-19 14:52:00,1.6377,1.6379,1.6377,1.6377,1285599996.0
2007-11-19 14:53:00,1.6377,1.6378,1.63765,1.63765,1840599998.0
2007-11-19 14:54:00,1.63765,1.6378,1.63765,1.6378,1079200000.0
2007-11-19 14:55:00,1.6378,1.6378,1.6377,1.6377,1870400002.0
2007-11-19 14:56:00,1.6377,1.63775,1.6377,1.6377,2071900003.0
2007-11-19 14:57:00,1.6377,1.6378,1.6377,1.6377,794499994.0
2007-11-19 14:58:00,1.6378,1.6378,1.6376,1.6377,1835099988.0
2007-11-19 14:59:00,1.6377,1.6378,1.6376,1.63765,1307599990.0
2007-11-19 15:00:00,1.6377,1.6379,1.6376,1.6378,1826999956.0
2007-11-19 15:01:00,1.6378,1.6379,1.6378,1.6379,693000001.0
2007-11-19 15:02:00,1.6379,1.638,1.63775,1.638,2021399984.0
2007-11-19 15:03:00,1.638,1.6381,1.63785,1.63795,2103100011.0
2007-11-19 15:04:00,1.63795,1.63795,1.63785,1.6379,1055799999.0
2007-11-19 15:05:00,1.6379,1.6379,1.63785,1.6379,1401300024.0
2007-11-19 15:06:00,1.63785,1.638,1.6378,1.6379,1756200004.0
2007-11-19 15:07:00,1.6379,1.6379,1.6378,1.6379,716399999.0
2007-11-19 15:08:00,1.6379,1.6379,1.6378,1.6378,1595299996.0
2007-11-19 15:09:00,1.6378,1.6379,1.6378,1.6379,1665799993.0
2007-11-19 15:10:00,1.6379,1.63795,1.6379,1.6379,1362500025.0
2007-11-19 15:11:00,1.6379,1.6379,1.6379,1.6379,484000000.0
2007-11-19 15:12:00,1.6379,1.6379,1.6378,1.6379,1331900019.0
2007-11-19 15:13:00,1.6379,1.638,1.63785,1.63795,1312799980.0
2007-11-19 15:14:00,1.63795,1.638,1.6379,1.6379,848799992.0
2007-11-19 15:15:00,1.6379,1.638,1.6379,1.638,817200005.0
2007-11-19 15:16:00,1.6386,1.6386,1.6386,1.6386,1750300000.0
2007-11-19 15:17:00,1.6382,1.6382,1.6379,1.638,1750300000.0
2007-11-19 15:18:00,1.638,1.638,1.63775,1.63775,1985299996.0
2007-11-19 15:20:00,1.6386,1.6391,1.6386,1.6391,1714799994.0
2007-11-19 15:21:00,1.6378,1.6379,1.6376,1.6379,1714799994.0
2007-11-19 15:22:00,1.6379,1.6379,1.6378,1.6379,1077900000.0
2007-11-19 15:23:00,1.6379,1.6379,1.63775,1.63775,1134999998.0
2007-11-19 15:24:00,1.63775,1.63795,1.63775,1.6378,1109700004.0
2007-11-19 15:25:00,1.63785,1.6379,1.6378,1.6378,481600001.0
2007-11-19 15:26:00,1.6378,1.638,1.6378,1.63795,1490899998.0
2007-11-19 15:27:00,1.63795,1.638,1.6379,1.638,626399999.0
2007-11-19 15:28:00,1.638,1.63805,1.63795,1.63795,1151300000.0
2007-11-19 15:29:00,1.63795,1.63815,1.63795,1.6381,761300000.0
2007-11-19 15:30:00,1.6381,1.6384,1.63805,1.6384,787399999.0
2007-11-19 15:31:00,1.6384,1.6388,1.6382,1.6382,1661399998.0
2007-11-19 15:32:00,1.6382,1.63825,1.63815,1.6382,717000001.0
2007-11-19 15:33:00,1.63825,1.6383,1.6381,1.6383,1341299995.0
2007-11-19 15:34:00,1.63825,1.63845,1.63825,1.6384,1550600006.0
2007-11-19 15:35:00,1.63835,1.6384,1.6382,1.6382,926400006.0
2007-11-19 15:36:00,1.6382,1.6382,1.6382,1.6382,1252000002.0
2007-11-19 15:37:00,1.6382,1.6382,1.63805,1.6381,559299994.0
2007-11-19 15:38:00,1.63805,1.6381,1.638,1.638,663600001.0
2007-11-19 15:39:00,1.638,1.6381,1.638,1.6381,1391999996.0
2007-11-19 15:40:00,1.6387,1.6387,1.6386,1.6386,1088499994.0
2007-11-19 15:41:00,1.6387,1.6387,1.6386,1.6386,1088499994.0
2007-11-19 15:42:00,1.63815,1.6383,1.63815,1.6383,1088499994.0
2007-11-19 15:43:00,1.6383,1.6384,1.6383,1.6383,1138499991.0
2007-11-19 15:44:00,1.6383,1.6383,1.63815,1.6382,1282799984.0
2007-11-19 15:45:00,1.63825,1.6384,1.6382,1.63835,1203800002.0
2007-11-19 15:46:00,1.6384,1.6384,1.63825,1.63835,1879499979.0
2007-11-19 15:47:00,1.63835,1.6384,1.6383,1.63835,760299995.0
2007-11-19 15:48:00,1.6384,1.6386,1.6384,1.63845,1679399994.0
2007-11-19 15:49:00,1.63845,1.6386,1.63845,1.6385,1614000010.0
2007-11-19 15:50:00,1.6386,1.6386,1.63855,1.63855,1409199979.0
2007-11-19 15:51:00,1.63855,1.6386,1.6385,1.63855,1880799983.0
2007-11-19 15:52:00,1.63855,1.6387,1.63855,1.6387,938799993.0
2007-11-19 15:53:00,1.6387,1.6387,1.63865,1.6387,548099999.0
2007-11-19 15:54:00,1.6387,1.6388,1.6387,1.6388,2055299990.0
2007-11-19 15:55:00,1.6389,1.639,1.6388,1.639,2092599981.0
2007-11-19 15:56:00,1.63865,1.6387,1.6385,1.6386,2092599981.0
2007-11-19 15:57:00,1.63865,1.6387,1.63855,1.6386,1032199996.0
2007-11-19 15:58:00,1.63855,1.6386,1.6384,1.6385,1678500016.0
2007-11-19 15:59:00,1.6385,1.6386,1.6385,1.6386,826900000.0
2007-11-19 16:00:00,1.6386,1.6386,1.63855,1.6386,1110399990.0
2007-11-19 16:01:00,1.6386,1.6386,1.63855,1.6386,455900000.0
2007-11-19 16:02:00,1.6386,1.6386,1.6385,1.6386,809200012.0
2007-11-19 16:03:00,1.6386,1.6387,1.6386,1.6387,669000000.0
2007-11-19 16:04:00,1.6387,1.6387,1.63865,1.6387,1412499994.0
2007-11-19 16:05:00,1.6387,1.6387,1.63855,1.63855,1153200008.0
2007-11-19 16:06:00,1.6386,1.6386,1.63845,1.63855,665899991.0
2007-11-19 16:07:00,1.6386,1.6386,1.6385,1.6386,676099999.0
2007-11-19 16:08:00,1.6386,1.6387,1.6385,1.63855,1913299986.0
2007-11-19 16:09:00,1.63855,1.6386,1.6385,1.6386,1769400000.0
2007-11-19 16:10:00,1.6382,1.6382,1.6381,1.6381,1765299996.0
2007-11-19 16:11:00,1.6386,1.6386,1.6384,1.6386,1765299996.0
2007-11-19 16:12:00,1.6386,1.63895,1.6386,1.63895,1696300008.0
2007-11-19 16:13:00,1.63885,1.639,1.63865,1.63875,1576099994.0
2007-11-19 16:14:00,1.63875,1.6389,1.6387,1.63875,1316400005.0
2007-11-19 16:15:00,1.63875,1.6388,1.6387,1.6388,1211700005.0
2007-11-19 16:16:00,1.6388,1.6388,1.63865,1.6387,1687800004.0
2007-11-19 16:17:00,1.6387,1.6388,1.6387,1.6388,1794700028.0
2007-11-19 16:18:00,1.6388,1.6389,1.63875,1.63875,1766799981.0
2007-11-19 16:19:00,1.6388,1.6388,1.63875,1.6388,1317699990.0
2007-11-19 16:20:00,1.6388,1.6392,1.6387,1.6392,1117899998.0
2007-11-19 16:21:00,1.6392,1.6392,1.639,1.63915,1455099985.0
2007-11-19 16:22:00,1.63915,1.6392,1.639,1.639,1248299988.0
2007-11-19 16:23:00,1.639,1.6392,1.63885,1.6389,1361199999.0
2007-11-19 16:24:00,1.6389,1.639,1.6388,1.639,1164700001.0
2007-11-19 16:25:00,1.639,1.6391,1.639,1.639,1391499997.0
2007-11-19 16:26:00,1.639,1.639,1.6388,1.6388,990199995.0
2007-11-19 16:27:00,1.6388,1.6389,1.6387,1.63875,1405300003.0
2007-11-19 16:28:00,1.6388,1.639,1.63865,1.639,895400002.0
2007-11-19 16:29:00,1.639,1.639,1.63885,1.6389,1174400006.0
2007-11-19 16:30:00,1.6389,1.639,1.63885,1.639,1203000001.0
2007-11-19 16:31:00,1.639,1.639,1.6389,1.63895,791400001.0
2007-11-19 16:32:00,1.6389,1.639,1.63885,1.63895,853099998.0
2007-11-19 16:33:00,1.63895,1.63895,1.6387,1.63875,496400005.0
2007-11-19 16:34:00,1.63875,1.6388,1.6386,1.63865,939500004.0
2007-11-19 16:35:00,1.63865,1.63875,1.6386,1.63865,1406600002.0
2007-11-19 16:36:00,1.63865,1.6387,1.63825,1.6383,1587499994.0
2007-11-19 16:37:00,1.6383,1.6384,1.63825,1.63835,1534800005.0
2007-11-19 16:38:00,1.63835,1.63865,1.63835,1.63865,1961900033.0
2007-11-19 16:39:00,1.63865,1.6387,1.6386,1.6387,684500000.0
2007-11-19 16:40:00,1.6387,1.6388,1.6386,1.6387,1257799987.0
2007-11-19 16:41:00,1.6387,1.6388,1.6386,1.6387,1379100002.0
2007-11-19 16:42:00,1.6371,1.6372,1.6371,1.6372,1086600002.0
2007-11-19 16:43:00,1.6383,1.6385,1.6383,1.63845,1086600002.0
2007-11-19 16:45:00,1.6387,1.63885,1.6387,1.63885,1291999999.0
2007-11-19 16:46:00,1.6373,1.6375,1.6373,1.6375,2057299985.0
2007-11-19 16:47:00,1.6389,1.63895,1.63885,1.6389,2057299985.0
2007-11-19 16:48:00,1.6389,1.639,1.63885,1.6389,1855800003.0
2007-11-19 16:49:00,1.6389,1.63895,1.6388,1.63885,954600003.0
2007-11-19 16:50:00,1.63885,1.639,1.6388,1.6389,1417299999.0
2007-11-19 16:51:00,1.63895,1.63895,1.6387,1.63885,1591099986.0
2007-11-19 16:52:00,1.6388,1.6389,1.6387,1.6389,1086600001.0
2007-11-19 16:53:00,1.63885,1.6389,1.6387,1.63875,687099996.0
2007-11-19 16:54:00,1.63875,1.63905,1.6387,1.6389,552999999.0
2007-11-19 16:55:00,1.6389,1.6391,1.63885,1.6391,1352399999.0
2007-11-19 16:56:00,1.6391,1.6391,1.6388,1.639,1865500000.0
2007-11-19 16:57:00,1.639,1.639,1.63885,1.6389,2099599999.0
2007-11-19 16:58:00,1.6389,1.6389,1.6386,1.6387,1024100005.0
2007-11-19 16:59:00,1.6387,1.6387,1.6384,1.6384,2015400000.0
2007-11-19 17:00:00,1.63835,1.63855,1.63805,1.6381,1567799993.0
2007-11-19 17:01:00,1.6381,1.6382,1.63805,1.6382,1629100006.0
2007-11-19 17:02:00,1.6382,1.6382,1.63795,1.63815,2082799989.0
2007-11-19 17:03:00,1.6369,1.637,1.6369,1.6369,1616100017.0
2007-11-19 17:04:00,1.63835,1.63835,1.63825,1.6383,1616100017.0
2007-11-19 17:05:00,1.6383,1.63835,1.63825,1.63825,1515800006.0
2007-11-19 17:06:00,1.63825,1.6383,1.6382,1.6382,1302600005.0
2007-11-19 17:07:00,1.6382,1.6382,1.63815,1.6382,1468600007.0
2007-11-19 17:08:00,1.6382,1.6382,1.63805,1.6381,873799994.0
2007-11-19 17:09:00,1.6381,1.6382,1.638,1.63815,891600000.0
2007-11-19 17:10:00,1.63815,1.63825,1.63815,1.6382,1681199960.0
2007-11-19 17:11:00,1.6382,1.6382,1.63785,1.6379,1975299978.0
2007-11-19 17:12:00,1.6379,1.6382,1.63785,1.63815,1287600010.0
2007-11-19 17:13:00,1.6364,1.6366,1.6364,1.6365,1899600013.0
2007-11-19 17:14:00,1.6378,1.638,1.63775,1.6378,1899600013.0
2007-11-19 17:15:00,1.6364,1.6367,1.6362,1.6366,1827899996.0
2007-11-19 17:16:00,1.6376,1.6378,1.6376,1.63775,1827899996.0
2007-11-19 17:17:00,1.63775,1.638,1.63775,1.63795,1334599993.0
2007-11-19 17:18:00,1.63795,1.6381,1.6378,1.63805,710700005.0
2007-11-19 17:19:00,1.63805,1.6381,1.63775,1.6378,310500001.0
2007-11-19 17:20:00,1.6378,1.6382,1.6378,1.63805,1081300001.0
2007-11-19 17:21:00,1.63805,1.6382,1.6379,1.63795,394600000.0
2007-11-19 17:22:00,1.63795,1.638,1.6378,1.6378,1724999975.0
2007-11-19 17:23:00,1.63785,1.63785,1.6377,1.6378,1148699999.0
2007-11-19 17:24:00,1.6371,1.6372,1.637,1.637,1016499994.0
2007-11-19 17:25:00,1.63765,1.63785,1.63765,1.6378,1016499994.0
2007-11-19 17:26:00,1.6378,1.63785,1.6377,1.63785,1393100007.0
2007-11-19 17:27:00,1.63785,1.638,1.63785,1.6379,767699999.0
2007-11-19 17:28:00,1.6379,1.63815,1.6378,1.63785,1321000004.0
2007-11-19 17:29:00,1.63785,1.63785,1.63775,1.6378,756700000.0
2007-11-19 17:30:00,1.6378,1.63805,1.63775,1.63795,761200008.0
2007-11-19 17:31:00,1.63795,1.63795,1.63765,1.63775,1354600013.0
2007-11-19 17:32:00,1.637,1.637,1.6368,1.637,1126999996.0
2007-11-19 17:33:00,1.6375,1.63755,1.63725,1.63725,1126999996.0
2007-11-19 17:34:00,1.63725,1.6373,1.6371,1.6373,1840199988.0
2007-11-19 17:35:00,1.6373,1.63735,1.6372,1.6372,787900003.0
2007-11-19 17:36:00,1.6369,1.637,1.6369,1.637,1262100002.0
2007-11-19 17:37:00,1.6369,1.637,1.6369,1.637,1262100002.0
2007-11-19 17:38:00,1.6372,1.6373,1.6371,1.6371,1262100002.0
2007-11-19 17:39:00,1.6371,1.6373,1.6371,1.63725,1130600000.0
2007-11-19 17:40:00,1.63725,1.6373,1.63715,1.63725,1018699994.0
2007-11-19 17:41:00,1.6372,1.6373,1.6371,1.63725,1491000006.0
2007-11-19 17:42:00,1.6372,1.63725,1.63715,1.63725,1096300004.0
2007-11-19 17:43:00,1.63725,1.6376,1.6372,1.6373,999299996.0
2007-11-19 17:44:00,1.6373,1.6373,1.63725,1.6373,872000000.0
2007-11-19 17:45:00,1.6373,1.6373,1.63725,1.6373,859199996.0
2007-11-19 17:46:00,1.6373,1.63755,1.63725,1.63755,777599997.0
2007-11-19 17:47:00,1.63755,1.6376,1.63735,1.63735,1713700011.0
2007-11-19 17:48:00,1.6374,1.6375,1.63735,1.6374,1845699990.0
2007-11-19 17:49:00,1.6374,1.6374,1.6373,1.6373,1545399995.0
2007-11-19 17:50:00,1.6373,1.63745,1.6373,1.63735,1336899992.0
2007-11-19 17:51:00,1.6374,1.6374,1.63725,1.63735,503500004.0
2007-11-19 17:52:00,1.63735,1.63735,1.63705,1.63715,954899999.0
2007-11-19 17:53:00,1.6366,1.6368,1.6365,1.6367,1760299999.0
2007-11-19 17:54:00,1.6368,1.6368,1.6366,1.6366,1760299999.0
2007-11-19 17:55:00,1.6365,1.6365,1.6365,1.6365,1760299999.0
2007-11-19 17:56:00,1.6364,1.6364,1.6363,1.6363,1760299999.0
2007-11-19 17:57:00,1.6369,1.637,1.6367,1.637,1760299999.0
2007-11-19 17:58:00,1.63695,1.637,1.6368,1.6368,1354000003.0
2007-11-19 17:59:00,1.6365,1.6365,1.6364,1.6364,1675600016.0
2007-11-19 18:00:00,1.6362,1.6363,1.6361,1.6362,1675600016.0
2007-11-19 18:01:00,1.637,1.6373,1.63695,1.6371,1675600016.0
2007-11-19 18:02:00,1.6371,1.6372,1.63695,1.63695,1477900004.0
2007-11-19 18:03:00,1.6364,1.6364,1.6363,1.6364,1667099984.0
2007-11-19 18:04:00,1.63695,1.637,1.63685,1.6369,1667099984.0
2007-11-19 18:05:00,1.6368,1.6368,1.6364,1.6365,1824700011.0
2007-11-19 18:06:00,1.6364,1.6364,1.6363,1.6363,1824700011.0
2007-11-19 18:07:00,1.6364,1.6364,1.6363,1.6363,1824700011.0
2007-11-19 18:09:00,1.6364,1.6365,1.6362,1.6363,1824700011.0
2007-11-19 18:10:00,1.6362,1.6364,1.6362,1.6364,1824700011.0
2007-11-19 18:12:00,1.6365,1.6366,1.6364,1.6365,1824700011.0
2007-11-19 18:13:00,1.6364,1.6366,1.6364,1.6365,1824700011.0
2007-11-19 18:14:00,1.6364,1.6364,1.6363,1.6364,1824700011.0
2007-11-19 18:15:00,1.6363,1.6364,1.6363,1.6364,1824700011.0
2007-11-19 18:16:00,1.6363,1.6364,1.6362,1.6362,1824700011.0
2007-11-19 18:17:00,1.636,1.6363,1.6359,1.6362,1824700011.0
2007-11-19 18:18:00,1.6363,1.6365,1.6361,1.6363,1824700011.0
2007-11-19 18:19:00,1.6362,1.6363,1.6362,1.6362,1824700011.0
2007-11-19 18:20:00,1.636,1.6362,1.636,1.6362,1824700011.0
2007-11-19 18:21:00,1.6361,1.6365,1.6361,1.6364,1824700011.0
2007-11-19 18:22:00,1.6365,1.6365,1.6363,1.6365,1824700011.0
2007-11-19 18:23:00,1.6364,1.6367,1.6364,1.6366,1824700011.0
2007-11-19 18:24:00,1.637,1.6372,1.63695,1.637,1824700011.0
2007-11-19 18:25:00,1.6368,1.6371,1.6367,1.6367,1465700002.0
2007-11-19 18:26:00,1.6366,1.6368,1.6366,1.6368,1465700002.0
2007-11-19 18:27:00,1.6369,1.6371,1.6369,1.637,1465700002.0
2007-11-19 18:28:00,1.63705,1.6372,1.637,1.63715,1465700002.0
2007-11-19 18:29:00,1.63715,1.6373,1.6371,1.6373,1361699998.0
2007-11-19 18:31:00,1.6371,1.63715,1.63695,1.63695,1207399983.0
2007-11-19 18:32:00,1.6372,1.6372,1.6369,1.637,2065499979.0
2007-11-19 18:33:00,1.6369,1.6371,1.6369,1.6371,2065499979.0
2007-11-19 18:34:00,1.63695,1.6371,1.6368,1.637,2065499979.0
2007-11-19 18:35:00,1.637,1.637,1.637,1.637,1503199992.0
2007-11-19 18:36:00,1.637,1.63715,1.637,1.63705,1561299944.0
2007-11-19 18:37:00,1.637,1.6371,1.637,1.6371,1535999980.0
2007-11-19 18:38:00,1.63695,1.6371,1.6369,1.6371,1535999980.0
2007-11-19 18:39:00,1.6371,1.6371,1.6369,1.63695,1960000002.0
2007-11-19 18:40:00,1.637,1.6371,1.637,1.6371,1515299998.0
2007-11-19 18:41:00,1.637,1.6373,1.63695,1.637,1515299998.0
2007-11-19 18:42:00,1.637,1.637,1.6368,1.6369,1876099998.0
2007-11-19 18:43:00,1.6369,1.6369,1.6368,1.6368,1283000000.0
2007-11-19 18:45:00,1.6368,1.637,1.63675,1.6369,2099300008.0
2007-11-19 18:46:00,1.6369,1.6369,1.63655,1.6367,1745100007.0
2007-11-19 18:47:00,1.6367,1.6368,1.6366,1.6366,1757900003.0
2007-11-19 18:48:00,1.6371,1.6371,1.637,1.6371,1669000008.0
2007-11-19 18:49:00,1.6369,1.637,1.6368,1.6368,1669000008.0
2007-11-19 18:50:00,1.6368,1.6369,1.6368,1.6368,1579099990.0
2007-11-19 18:51:00,1.6368,1.637,1.6368,1.637,1183000012.0
2007-11-19 18:52:00,1.637,1.637,1.63665,1.6368,1238299997.0
2007-11-19 18:54:00,1.6367,1.6369,1.63665,1.6367,1922400013.0
2007-11-19 18:55:00,1.6365,1.6365,1.6365,1.6365,1418299990.0
2007-11-19 18:56:00,1.6365,1.6366,1.6363,1.6363,1418299990.0
2007-11-19 18:57:00,1.6366,1.6366,1.6366,1.6366,1072500001.0
2007-11-19 18:58:00,1.6365,1.6366,1.6365,1.6366,1072500001.0
2007-11-19 18:59:00,1.6365,1.6365,1.6364,1.6364,1072500001.0
2007-11-19 19:00:00,1.637,1.6372,1.637,1.6371,1790499999.0
2007-11-19 19:01:00,1.6363,1.6364,1.6362,1.6364,1790499999.0
2007-11-19 19:02:00,1.6364,1.6365,1.63625,1.6365,1293799997.0
2007-11-19 19:03:00,1.6365,1.6366,1.6363,1.6365,1703749995.0
2007-11-19 19:04:00,1.6365,1.6369,1.6365,1.6369,2016899997.0
2007-11-19 19:05:00,1.6369,1.637,1.6366,1.6367,2012100003.0
2007-11-19 19:06:00,1.6367,1.6367,1.6364,1.6365,1640400011.0
2007-11-19 19:07:00,1.6365,1.6366,1.6364,1.6365,1640100001.0
2007-11-19 19:08:00,1.6365,1.6365,1.6365,1.6365,564399995.0
2007-11-19 19:09:00,1.6363,1.6364,1.6362,1.6363,1833699999.0
2007-11-19 19:10:00,1.6364,1.6366,1.6363,1.63645,1833699999.0
2007-11-19 19:11:00,1.63645,1.6366,1.63645,1.6366,435400000.0
2007-11-19 19:12:00,1.6366,1.6367,1.63645,1.6365,1369399981.0
2007-11-19 19:13:00,1.6365,1.6368,1.6365,1.6366,1690300003.0
2007-11-19 19:14:00,1.6357,1.636,1.6356,1.6359,1396499999.0
2007-11-19 19:15:00,1.6365,1.6366,1.63645,1.63645,1396499999.0
2007-11-19 19:16:00,1.63645,1.6365,1.6362,1.6363,987500001.0
2007-11-19 19:17:00,1.6363,1.6364,1.6361,1.63635,1901799982.0
2007-11-19 19:18:00,1.6363,1.6366,1.63625,1.6364,2059500009.0
2007-11-19 19:19:00,1.63635,1.6365,1.6363,1.63635,1538999982.0
2007-11-19 19:20:00,1.63635,1.6364,1.6362,1.6363,1489399999.0
2007-11-19 19:21:00,1.6363,1.6366,1.63625,1.63645,1635399998.0
2007-11-19 19:22:00,1.6365,1.6366,1.6364,1.6366,1313800007.0
2007-11-19 19:23:00,1.6366,1.6368,1.6366,1.6367,1224000001.0
2007-11-19 19:24:00,1.6367,1.6367,1.6365,1.6367,1177299994.0
2007-11-19 19:25:00,1.6367,1.6372,1.6367,1.6368,1963999999.0
2007-11-19 19:26:00,1.6369,1.6369,1.6368,1.6369,1342099992.0
2007-11-19 19:27:00,1.6369,1.63725,1.6369,1.6372,1740599988.0
2007-11-19 19:28:00,1.6372,1.63735,1.6372,1.6373,1023600001.0
2007-11-19 19:29:00,1.6373,1.6373,1.63725,1.6373,542199995.0
2007-11-19 19:30:00,1.6373,1.6373,1.6373,1.6373,792799998.0
2007-11-19 19:31:00,1.6373,1.6374,1.63715,1.63725,1472899993.0
2007-11-19 19:32:00,1.6373,1.63735,1.6371,1.6372,1147899997.0
2007-11-19 19:33:00,1.6372,1.6372,1.63705,1.6372,750900006.0
2007-11-19 19:34:00,1.63715,1.6372,1.6371,1.6371,596399996.0
2007-11-19 19:35:00,1.6371,1.6372,1.6371,1.6371,1948100000.0
2007-11-19 19:36:00,1.6371,1.6374,1.6371,1.6372,1038900000.0
2007-11-19 19:37:00,1.6372,1.63725,1.6372,1.63725,1141800000.0
2007-11-19 19:38:00,1.63725,1.6374,1.6372,1.6373,1456699994.0
2007-11-19 19:39:00,1.6373,1.63735,1.63715,1.63715,1416800000.0
2007-11-19 19:40:00,1.63715,1.6372,1.63715,1.63715,667900002.0
2007-11-19 19:41:00,1.63715,1.6372,1.6371,1.6372,517699989.0
2007-11-19 19:42:00,1.6372,1.6373,1.6372,1.6372,878799988.0
2007-11-19 19:43:00,1.6372,1.6372,1.6371,1.6372,998600016.0
2007-11-19 19:44:00,1.6372,1.6372,1.6371,1.6372,233000000.0
2007-11-19 19:45:00,1.63715,1.6372,1.6371,1.6372,644700002.0
2007-11-19 19:46:00,1.6372,1.6373,1.63705,1.6371,1872300014.0
2007-11-19 19:47:00,1.6372,1.6373,1.6372,1.6372,967899994.0
2007-11-19 19:48:00,1.6372,1.63725,1.63715,1.6372,1855200016.0
2007-11-19 19:49:00,1.6372,1.6372,1.6371,1.6372,1344399995.0
2007-11-19 19:50:00,1.6372,1.6372,1.63705,1.63705,2090800010.0
2007-11-19 19:51:00,1.6371,1.6371,1.6369,1.63695,1783600021.0
2007-11-19 19:52:00,1.637,1.637,1.6369,1.637,235900001.0
2007-11-19 19:53:00,1.637,1.637,1.6369,1.6369,324800004.0
2007-11-19 19:54:00,1.6369,1.6369,1.6367,1.6367,1082200000.0
2007-11-19 19:55:00,1.6367,1.6367,1.63655,1.6366,1206399984.0
2007-11-19 19:56:00,1.6366,1.6367,1.63655,1.63665,1343300008.0
2007-11-19 19:57:00,1.63665,1.6368,1.63665,1.6367,592699999.0
2007-11-19 19:58:00,1.6367,1.6368,1.63665,1.6368,1230800016.0
2007-11-19 19:59:00,1.6368,1.6372,1.6368,1.6372,978699991.0
2007-11-19 20:00:00,1.6372,1.6372,1.63705,1.6372,1359099996.0
2007-11-19 20:01:00,1.6371,1.6372,1.63705,1.6371,843200002.0
2007-11-19 20:02:00,1.6371,1.6373,1.637,1.6371,1446099989.0
2007-11-19 20:03:00,1.6371,1.6371,1.63675,1.6368,1509799995.0
2007-11-19 20:04:00,1.6368,1.6368,1.6364,1.6365,1916800019.0
2007-11-19 20:05:00,1.6365,1.6366,1.6364,1.6364,1928899976.0
2007-11-19 20:06:00,1.6364,1.6365,1.6364,1.6365,1846999978.0
2007-11-19 20:07:00,1.6365,1.6366,1.6364,1.6365,1439300002.0
2007-11-19 20:08:00,1.6365,1.6365,1.63625,1.6363,1139700010.0
2007-11-19 20:09:00,1.6363,1.6365,1.6363,1.6365,1711800000.0
2007-11-19 20:10:00,1.6365,1.6367,1.6365,1.6366,1263400001.0
2007-11-19 20:11:00,1.6366,1.6366,1.63625,1.6363,2027350001.0
2007-11-19 20:12:00,1.6355,1.6357,1.6355,1.6356,1879499992.0
2007-11-19 20:13:00,1.6362,1.6362,1.6358,1.6359,1879499992.0
2007-11-19 20:14:00,1.6358,1.6359,1.6358,1.6359,2039099999.0
2007-11-19 20:15:00,1.636,1.6361,1.6358,1.6359,2039099999.0
2007-11-19 20:16:00,1.6359,1.636,1.6359,1.636,1910999991.0
2007-11-19 20:17:00,1.636,1.6362,1.63595,1.636,1947600023.0
2007-11-19 20:18:00,1.6355,1.6355,1.6355,1.6355,1967399993.0
2007-11-19 20:19:00,1.6358,1.6359,1.63575,1.6358,1967399993.0
2007-11-19 20:20:00,1.63575,1.6358,1.63525,1.6355,2012999988.0
2007-11-19 20:22:00,1.6359,1.636,1.63585,1.6359,1571599993.0
2007-11-19 20:23:00,1.6359,1.636,1.6359,1.6359,1183399997.0
2007-11-19 20:24:00,1.6359,1.636,1.63585,1.636,940600000.0
2007-11-19 20:25:00,1.636,1.636,1.6359,1.63595,973399994.0
2007-11-19 20:26:00,1.63595,1.6362,1.6359,1.63605,1133500000.0
2007-11-19 20:27:00,1.6361,1.6361,1.63595,1.636,1238199994.0
2007-11-19 20:28:00,1.636,1.636,1.6357,1.6358,856399997.0
2007-11-19 20:29:00,1.6358,1.636,1.6357,1.636,1067100005.0
2007-11-19 20:30:00,1.636,1.6363,1.636,1.6363,855699999.0
2007-11-19 20:31:00,1.6363,1.6364,1.6363,1.6363,1924500017.0
2007-11-19 20:32:00,1.6365,1.6365,1.6364,1.6365,862999984.0
2007-11-19 20:33:00,1.6363,1.6364,1.6363,1.6364,862999984.0
2007-11-19 20:34:00,1.6364,1.6365,1.6362,1.6363,2062700000.0
2007-11-19 20:35:00,1.6363,1.6363,1.6362,1.6362,988999992.0
2007-11-19 20:36:00,1.6362,1.6363,1.6362,1.6363,1264700005.0
2007-11-19 20:37:00,1.6365,1.6366,1.6364,1.6366,535999995.0
2007-11-19 20:38:00,1.6361,1.6361,1.63595,1.636,535999995.0
2007-11-19 20:39:00,1.63595,1.636,1.6353,1.6356,1698300013.0
2007-11-19 20:40:00,1.6356,1.6356,1.6355,1.6356,899099999.0
2007-11-19 20:41:00,1.6356,1.6357,1.6355,1.6357,1589100000.0
2007-11-19 20:42:00,1.6357,1.6357,1.6355,1.6355,1516899994.0
2007-11-19 20:43:00,1.637,1.637,1.6369,1.6369,1185399993.0
2007-11-19 20:44:00,1.63545,1.6355,1.63545,1.6355,1185399993.0
2007-11-19 20:45:00,1.6355,1.63555,1.63545,1.63555,939400000.0
2007-11-19 20:46:00,1.6369,1.6369,1.6368,1.6368,1561499984.0
2007-11-19 20:47:00,1.6355,1.6355,1.63545,1.6355,1561499984.0
2007-11-19 20:48:00,1.6355,1.6355,1.63545,1.63545,344399993.0
2007-11-19 20:49:00,1.6355,1.6355,1.6354,1.6355,363199999.0
2007-11-19 20:50:00,1.6355,1.6355,1.63535,1.6354,507099996.0
2007-11-19 20:51:00,1.6354,1.6356,1.6354,1.6356,747600000.0
2007-11-19 20:52:00,1.6356,1.6356,1.6355,1.6355,997800010.0
2007-11-19 20:53:00,1.6366,1.6368,1.6365,1.6367,1534400011.0
2007-11-19 20:54:00,1.6366,1.6368,1.6366,1.6367,1534400011.0
2007-11-19 20:55:00,1.6355,1.6356,1.6353,1.6354,1534400011.0
2007-11-19 20:56:00,1.6354,1.6354,1.6353,1.6354,1371599998.0
2007-11-19 20:57:00,1.6354,1.6355,1.6354,1.6355,590000003.0
2007-11-19 20:58:00,1.6355,1.6355,1.63535,1.6354,2053199965.0
2007-11-19 20:59:00,1.6354,1.6355,1.63525,1.6353,1466399985.0
2007-11-19 21:00:00,1.6353,1.6353,1.63495,1.635,1535500003.0
2007-11-19 21:01:00,1.635,1.6352,1.6349,1.63515,1265300001.0
2007-11-19 21:02:00,1.63515,1.6356,1.6351,1.63545,1959200002.0
2007-11-19 21:03:00,1.6355,1.6355,1.63545,1.63545,1408799991.0
2007-11-19 21:04:00,1.63545,1.6355,1.6353,1.6354,997899998.0
2007-11-19 21:05:00,1.6354,1.6354,1.63535,1.6354,613000001.0
2007-11-19 21:06:00,1.6354,1.6355,1.6353,1.6354,685999992.0
2007-11-19 21:07:00,1.6354,1.6355,1.6353,1.6355,838699984.0
2007-11-19 21:08:00,1.6355,1.6355,1.63535,1.6355,952100001.0
2007-11-19 21:09:00,1.6355,1.6355,1.6354,1.6355,633500009.0
2007-11-19 21:10:00,1.6355,1.6357,1.6355,1.6357,572099997.0
2007-11-19 21:11:00,1.6357,1.6357,1.6357,1.6357,1180600004.0
2007-11-19 21:12:00,1.63565,1.6358,1.6356,1.6357,870799999.0
2007-11-19 21:13:00,1.6357,1.636,1.6356,1.636,2095800002.0
2007-11-19 21:14:00,1.636,1.636,1.6359,1.636,627053618.0
2007-11-19 21:15:00,1.6369,1.6369,1.6367,1.6368,922600008.0
2007-11-19 21:16:00,1.6369,1.6369,1.6368,1.6368,922600008.0
2007-11-19 21:17:00,1.6358,1.6358,1.6356,1.6357,922600008.0
2007-11-19 21:18:00,1.6357,1.6357,1.6356,1.63565,321000001.0
2007-11-19 21:19:00,1.6367,1.6367,1.6367,1.6367,1629800002.0
2007-11-19 21:20:00,1.636,1.6361,1.63595,1.63595,1629800002.0
2007-11-19 21:22:00,1.6361,1.6363,1.636,1.6363,1533599986.0
2007-11-19 21:23:00,1.6363,1.6363,1.63615,1.6362,331699998.0
2007-11-19 21:24:00,1.6361,1.6362,1.6361,1.6362,1102700004.0
2007-11-19 21:25:00,1.6362,1.6362,1.63595,1.63605,1103299994.0
2007-11-19 21:26:00,1.6361,1.6363,1.636,1.6363,1596500027.0
2007-11-19 21:27:00,1.6372,1.6372,1.6371,1.6371,1764400008.0
2007-11-19 21:28:00,1.6372,1.6372,1.6372,1.6372,1764400008.0
2007-11-19 21:29:00,1.6361,1.6363,1.6361,1.6363,1764400008.0
2007-11-19 21:30:00,1.6363,1.6363,1.6362,1.6362,1339499976.0
2007-11-19 21:31:00,1.6372,1.6373,1.637,1.637,1939800009.0
2007-11-19 21:32:00,1.6371,1.6371,1.637,1.637,1939800009.0
2007-11-19 21:33:00,1.63655,1.6367,1.6364,1.6364,1939800009.0
2007-11-19 21:34:00,1.63635,1.6365,1.6362,1.6364,1681299995.0
2007-11-19 21:35:00,1.6364,1.6364,1.63625,1.6363,1313300012.0
2007-11-19 21:36:00,1.6363,1.6366,1.6363,1.6365,867999999.0
2007-11-19 21:37:00,1.6365,1.6366,1.6365,1.6366,700699983.0
2007-11-19 21:38:00,1.6366,1.6366,1.6365,1.6366,1346099969.0
2007-11-19 21:39:00,1.6366,1.6369,1.6366,1.6368,1978799980.0
2007-11-19 21:40:00,1.6368,1.6368,1.6367,1.6368,1299499978.0
2007-11-19 21:41:00,1.6368,1.6371,1.6367,1.637,1321199993.0
2007-11-19 21:42:00,1.6362,1.6362,1.636,1.6361,942000009.0
2007-11-19 21:43:00,1.637,1.6371,1.63695,1.63705,942000009.0
2007-11-19 21:44:00,1.63705,1.63725,1.63705,1.6371,1908800031.0
2007-11-19 21:45:00,1.6371,1.6372,1.63695,1.6371,1251300002.0
2007-11-19 21:46:00,1.6371,1.6371,1.63695,1.637,1685599998.0
2007-11-19 21:47:00,1.637,1.637,1.63695,1.637,1548699989.0
2007-11-19 21:48:00,1.63695,1.637,1.6369,1.637,84899999.0
2007-11-19 21:49:00,1.637,1.637,1.63675,1.637,1971599995.0
2007-11-19 21:50:00,1.637,1.6371,1.63695,1.637,967799989.0
2007-11-19 21:51:00,1.637,1.637,1.6366,1.63665,1999299995.0
2007-11-19 21:52:00,1.6367,1.6367,1.63665,1.6367,241799999.0
2007-11-19 21:53:00,1.6367,1.6369,1.63665,1.6368,1305399983.0
2007-11-19 21:54:00,1.6368,1.6369,1.6366,1.6368,2025299961.0
2007-11-19 21:55:00,1.6355,1.6358,1.6355,1.6356,1315878472.0
2007-11-19 21:56:00,1.6365,1.63665,1.6365,1.6366,1315878472.0
2007-11-19 21:57:00,1.6366,1.6367,1.63645,1.63645,1511109521.0
2007-11-19 21:58:00,1.6365,1.6365,1.63645,1.6365,1375500002.0
2007-11-19 21:59:00,1.6365,1.6366,1.63645,1.6365,1722100004.0
2007-11-19 22:00:00,1.6354,1.6354,1.6353,1.6354,1803999985.0
2007-11-19 22:01:00,1.6364,1.6365,1.6363,1.6364,1803999985.0
2007-11-19 22:02:00,1.6364,1.6364,1.6363,1.6364,819100000.0
2007-11-19 22:03:00,1.6364,1.6364,1.6363,1.6364,1298799986.0
2007-11-19 22:04:00,1.6364,1.6366,1.63625,1.6365,1454200001.0
2007-11-19 22:05:00,1.6365,1.6366,1.6363,1.6365,1396400008.0
2007-11-19 22:06:00,1.63645,1.6366,1.6364,1.6366,705200009.0
2007-11-19 22:07:00,1.6366,1.6366,1.6366,1.6366,613300000.0
2007-11-19 22:08:00,1.6366,1.6366,1.6366,1.6366,675200010.0
2007-11-19 22:09:00,1.6366,1.6366,1.6365,1.63655,957300011.0
2007-11-19 22:10:00,1.6366,1.637,1.6365,1.6368,1506863513.0
2007-11-19 22:11:00,1.6368,1.6369,1.6365,1.6365,1050900005.0
2007-11-19 22:12:00,1.6366,1.6366,1.6365,1.6366,724300006.0
2007-11-19 22:13:00,1.6365,1.6367,1.63645,1.6367,1248199986.0
2007-11-19 22:14:00,1.6367,1.637,1.6366,1.6369,1330200013.0
2007-11-19 22:15:00,1.6369,1.637,1.6368,1.637,682100002.0
2007-11-19 22:16:00,1.637,1.637,1.63685,1.637,1019200001.0
2007-11-19 22:17:00,1.637,1.637,1.63685,1.63685,563900002.0
2007-11-19 22:18:00,1.63685,1.6369,1.6368,1.6368,546500001.0
2007-11-19 22:19:00,1.6369,1.6369,1.63675,1.6368,793200007.0
2007-11-19 22:20:00,1.6368,1.637,1.6367,1.6368,851299993.0
2007-11-19 22:21:00,1.6368,1.6369,1.6368,1.6369,405000000.0
2007-11-19 22:22:00,1.6368,1.637,1.6367,1.6369,838799994.0
2007-11-19 22:23:00,1.6369,1.6372,1.6368,1.63715,1265299997.0
2007-11-19 22:25:00,1.6373,1.6374,1.6372,1.6373,734099996.0
2007-11-19 22:26:00,1.6373,1.6373,1.6371,1.6372,854699996.0
2007-11-19 22:27:00,1.6371,1.6373,1.6371,1.6372,1197800003.0
2007-11-19 22:28:00,1.6371,1.6374,1.6371,1.6373,1338300000.0
2007-11-19 22:29:00,1.6354,1.6355,1.6354,1.6355,742099999.0
2007-11-19 22:30:00,1.6373,1.6373,1.6372,1.6372,742099999.0
2007-11-19 22:31:00,1.6372,1.6374,1.6371,1.6372,1317899999.0
2007-11-19 22:32:00,1.6372,1.6372,1.6371,1.6372,359100000.0
2007-11-19 22:33:00,1.6372,1.6372,1.63695,1.637,570399991.0
2007-11-19 22:34:00,1.63695,1.6372,1.6369,1.6371,1595199996.0
2007-11-19 22:35:00,1.6371,1.6371,1.637,1.637,380399996.0
2007-11-19 22:36:00,1.637,1.637,1.6367,1.6367,875999989.0
2007-11-19 22:37:00,1.6367,1.6367,1.6367,1.6367,550400005.0
2007-11-19 22:38:00,1.6367,1.6367,1.63655,1.63655,355599996.0
2007-11-19 22:39:00,1.63655,1.6367,1.6365,1.6365,1397800002.0
2007-11-19 22:40:00,1.6365,1.6365,1.63615,1.63635,1459000002.0
2007-11-19 22:41:00,1.63635,1.6365,1.6363,1.6364,1535799996.0
2007-11-19 22:42:00,1.6364,1.6364,1.63615,1.6362,1322500004.0
2007-11-19 22:43:00,1.63615,1.6364,1.63615,1.6362,814399996.0
2007-11-19 22:44:00,1.6362,1.6365,1.63615,1.6363,1940899993.0
2007-11-19 22:45:00,1.6364,1.6365,1.6362,1.6364,718300000.0
2007-11-19 22:46:00,1.6364,1.6364,1.6362,1.6362,638200005.0
2007-11-19 22:47:00,1.6362,1.6365,1.6362,1.6365,1153600008.0
2007-11-19 22:48:00,1.6365,1.6365,1.6361,1.6363,1585100004.0
2007-11-19 22:49:00,1.6363,1.6363,1.6361,1.6362,1141899991.0
2007-11-19 22:50:00,1.6355,1.6355,1.6353,1.6353,859099996.0
2007-11-19 22:51:00,1.6359,1.636,1.6359,1.636,859099996.0
2007-11-19 22:52:00,1.636,1.636,1.63595,1.636,595000002.0
2007-11-19 22:53:00,1.6361,1.6361,1.63585,1.6359,1263099997.0
2007-11-19 22:54:00,1.6359,1.6359,1.6357,1.6357,846200010.0
2007-11-19 22:55:00,1.6357,1.6358,1.63565,1.63565,1534200014.0
2007-11-19 22:56:00,1.63565,1.6358,1.63555,1.6356,1006199997.0
2007-11-19 22:57:00,1.63555,1.6356,1.6355,1.6355,642199999.0
2007-11-19 22:58:00,1.6355,1.6356,1.63545,1.63545,886499998.0
2007-11-19 22:59:00,1.6355,1.6355,1.6354,1.6355,189400000.0
2007-11-19 23:00:00,1.6355,1.6355,1.6354,1.63545,663300000.0
2007-11-19 23:01:00,1.6355,1.6356,1.63545,1.6356,765999990.0
2007-11-19 23:02:00,1.6356,1.6356,1.6355,1.6355,593799994.0
2007-11-19 23:03:00,1.6355,1.6355,1.63545,1.6355,637499971.0
2007-11-19 23:04:00,1.6355,1.6356,1.63545,1.6356,821000001.0
2007-11-19 23:05:00,1.6356,1.6356,1.6356,1.6356,298400000.0
2007-11-19 23:06:00,1.6356,1.6356,1.6356,1.6356,147100000.0
2007-11-19 23:07:00,1.6356,1.6356,1.6356,1.6356,335200000.0
2007-11-19 23:08:00,1.6356,1.6356,1.6356,1.6356,670400000.0
2007-11-19 23:09:00,1.6356,1.6356,1.6355,1.6356,759200000.0
2007-11-19 23:10:00,1.6356,1.6356,1.6356,1.6356,361600000.0
2007-11-19 23:11:00,1.6356,1.6356,1.6356,1.6356,145600000.0
2007-11-19 23:12:00,1.6356,1.6356,1.6356,1.6356,212000000.0
2007-11-19 23:13:00,1.6356,1.6356,1.6356,1.6356,139200000.0
2007-11-19 23:14:00,1.6356,1.6356,1.6356,1.6356,336800000.0
2007-11-19 23:15:00,1.6356,1.6356,1.6356,1.6356,252800000.0
2007-11-19 23:16:00,1.6356,1.6356,1.6355,1.6356,900199992.0
2007-11-19 23:17:00,1.6356,1.6356,1.63545,1.6355,551699978.0
2007-11-19 23:18:00,1.63545,1.6355,1.63545,1.63545,638999994.0
2007-11-19 23:19:00,1.63545,1.6356,1.63545,1.6355,1207900000.0
2007-11-19 23:20:00,1.6355,1.6356,1.6355,1.6356,491399994.0
2007-11-19 23:21:00,1.6355,1.6356,1.6355,1.6355,61600000.0
2007-11-19 23:22:00,1.6356,1.6356,1.6355,1.63555,78900001.0
2007-11-19 23:23:00,1.6355,1.6355,1.63545,1.6355,784500008.0
2007-11-19 23:24:00,1.6355,1.63555,1.6355,1.63555,326700003.0
2007-11-19 23:25:00,1.63555,1.6356,1.6355,1.6356,549800005.0
2007-11-19 23:26:00,1.6356,1.6356,1.6355,1.6356,1771699992.0
2007-11-19 23:28:00,1.6353,1.6353,1.6353,1.6353,1087300006.0
2007-11-19 23:29:00,1.63555,1.6356,1.63545,1.6356,1087300006.0
2007-11-19 23:30:00,1.6356,1.63565,1.63555,1.63555,1246100004.0
2007-11-19 23:31:00,1.6356,1.6356,1.63545,1.63555,230999998.0
2007-11-19 23:32:00,1.63555,1.6356,1.6355,1.63555,341099998.0
2007-11-19 23:33:00,1.6356,1.6356,1.63545,1.63545,502699998.0
2007-11-19 23:34:00,1.63545,1.6355,1.63535,1.6354,459799995.0
2007-11-19 23:35:00,1.6354,1.6354,1.6353,1.6354,311100000.0
2007-11-19 23:36:00,1.6354,1.6354,1.63525,1.63525,285999992.0
2007-11-19 23:37:00,1.63525,1.6353,1.63525,1.63525,645799993.0
2007-11-19 23:38:00,1.6353,1.6354,1.6353,1.6354,496200001.0
2007-11-19 23:39:00,1.6354,1.6355,1.6354,1.6355,755099997.0
2007-11-19 23:40:00,1.6355,1.6355,1.63535,1.6354,1435599998.0
2007-11-19 23:41:00,1.6354,1.6354,1.63535,1.63535,659800002.0
2007-11-19 23:42:00,1.6354,1.6354,1.63535,1.6354,653400009.0
2007-11-19 23:43:00,1.6354,1.6354,1.6354,1.6354,407200001.0
2007-11-19 23:44:00,1.63535,1.6354,1.6353,1.6354,210300002.0
2007-11-19 23:45:00,1.6354,1.6354,1.6353,1.6354,468000005.0
2007-11-19 23:46:00,1.6354,1.6354,1.6353,1.63535,135100004.0
2007-11-19 23:47:00,1.63535,1.6354,1.63525,1.6354,1999999996.0
2007-11-19 23:48:00,1.6354,1.6354,1.6353,1.6354,1666999986.0
2007-11-19 23:49:00,1.6354,1.63545,1.63535,1.6354,779099993.0
2007-11-19 23:50:00,1.6354,1.6355,1.6353,1.63535,1763799995.0
2007-11-19 23:51:00,1.63535,1.6356,1.63535,1.6356,1074399991.0
2007-11-19 23:52:00,1.6356,1.6356,1.63535,1.6354,1179200002.0
2007-11-19 23:53:00,1.6354,1.63545,1.63535,1.63535,605200006.0
2007-11-19 23:54:00,1.63535,1.6354,1.63535,1.63535,558599993.0
2007-11-19 23:55:00,1.63535,1.6355,1.63535,1.6354,1321200003.0
2007-11-19 23:56:00,1.6354,1.6355,1.6354,1.6355,283599997.0
2007-11-19 23:57:00,1.6355,1.6355,1.6355,1.6355,79700000.0
2007-11-19 23:58:00,1.6355,1.6355,1.6353,1.6354,394099997.0
2007-11-19 23:59:00,1.6354,1.6354,1.6353,1.6353,291300001.0
2007-11-20 00:00:00,1.6353,1.6355,1.6353,1.6354,235900000.0
2007-11-20 00:01:00,1.6354,1.6354,1.6353,1.6353,300300000.0
2007-11-20 00:02:00,1.6353,1.6354,1.6351,1.6354,396699999.0
2007-11-20 00:03:00,1.6354,1.6354,1.6353,1.6353,303200000.0
2007-11-20 00:04:00,1.6353,1.6353,1.6352,1.6353,284800000.0
2007-11-20 00:05:00,1.6353,1.6353,1.6352,1.6353,440799996.0
2007-11-20 00:06:00,1.6353,1.6353,1.63525,1.63525,175500000.0
2007-11-20 00:07:00,1.63525,1.6353,1.6351,1.6353,418800000.0
2007-11-20 00:08:00,1.6353,1.6353,1.6352,1.6352,666500022.0
2007-11-20 00:09:00,1.6352,1.6353,1.6352,1.6353,511100024.0
2007-11-20 00:10:00,1.6352,1.6354,1.6352,1.6354,519900002.0
2007-11-20 00:11:00,1.6354,1.6354,1.6353,1.6354,346600000.0
2007-11-20 00:12:00,1.6354,1.6354,1.6354,1.6354,111500000.0
2007-11-20 00:13:00,1.6354,1.6354,1.6354,1.6354,33600000.0
2007-11-20 00:14:00,1.6354,1.6354,1.6351,1.6351,94300000.0
2007-11-20 00:15:00,1.635,1.6353,1.635,1.6353,356500000.0
2007-11-20 00:16:00,1.63525,1.6353,1.6351,1.6353,47800000.0
2007-11-20 00:17:00,1.6352,1.6353,1.63515,1.6353,560400006.0
2007-11-20 00:18:00,1.6353,1.6353,1.63525,1.63525,321600003.0
2007-11-20 00:19:00,1.63525,1.6353,1.6352,1.6352,198700000.0
2007-11-20 00:20:00,1.6352,1.6352,1.6351,1.6352,262499994.0
2007-11-20 00:21:00,1.6352,1.6352,1.6351,1.6352,169799998.0
2007-11-20 00:22:00,1.6352,1.6353,1.6351,1.6351,234799996.0
2007-11-20 00:23:00,1.6353,1.6353,1.6352,1.6352,227399999.0
2007-11-20 00:24:00,1.6352,1.6352,1.6351,1.6352,11200000.0
2007-11-20 00:25:00,1.6352,1.6352,1.6351,1.6351,28000000.0
2007-11-20 00:26:00,1.6351,1.6352,1.6351,1.6351,40300000.0
2007-11-20 00:27:00,1.6351,1.6352,1.635,1.6351,87600001.0
2007-11-20 00:28:00,1.6352,1.6353,1.6351,1.6353,563099990.0
2007-11-20 00:29:00,1.6353,1.6353,1.6351,1.6351,225199998.0
2007-11-20 00:30:00,1.635,1.6353,1.635,1.6353,43400000.0
2007-11-20 00:31:00,1.6353,1.6353,1.63525,1.63525,300500000.0
2007-11-20 00:32:00,1.63525,1.6353,1.6351,1.6353,212900001.0
2007-11-20 00:33:00,1.6353,1.6353,1.6352,1.6353,1120800024.0
2007-11-20 00:34:00,1.6353,1.6354,1.6353,1.6353,92000000.0
2007-11-20 00:35:00,1.6353,1.6353,1.63525,1.63525,177199995.0
2007-11-20 00:36:00,1.6352,1.6353,1.6352,1.6353,270199996.0
2007-11-20 00:37:00,1.6353,1.6354,1.6353,1.6353,153400000.0
2007-11-20 00:38:00,1.6353,1.6354,1.6353,1.6354,228400000.0
2007-11-20 00:39:00,1.6354,1.6354,1.63525,1.63525,142100000.0
2007-11-20 00:40:00,1.63525,1.6354,1.6352,1.6352,437999999.0
2007-11-20 00:41:00,1.6352,1.6353,1.6352,1.6353,188799998.0
2007-11-20 00:42:00,1.6353,1.6353,1.6352,1.6352,286399987.0
2007-11-20 00:43:00,1.6353,1.6354,1.6352,1.63535,204400002.0
2007-11-20 00:44:00,1.63535,1.63535,1.6351,1.63515,564299999.0
2007-11-20 00:45:00,1.63515,1.63515,1.635,1.6351,823000004.0
2007-11-20 00:46:00,1.63515,1.63515,1.6351,1.6351,126199999.0
2007-11-20 00:47:00,1.63515,1.6353,1.6351,1.63525,150300000.0
2007-11-20 00:48:00,1.63525,1.6353,1.6351,1.6353,185200000.0
2007-11-20 00:49:00,1.6353,1.6353,1.6352,1.63525,174100000.0
2007-11-20 00:50:00,1.6352,1.63525,1.6352,1.63525,41600000.0
2007-11-20 00:51:00,1.6353,1.6353,1.6351,1.6351,46400000.0
2007-11-20 00:52:00,1.6351,1.6353,1.6351,1.63525,22900000.0
2007-11-20 00:53:00,1.63525,1.6353,1.6352,1.6353,296299992.0
2007-11-20 00:54:00,1.6353,1.6353,1.6353,1.6353,237300000.0
2007-11-20 00:55:00,1.6353,1.6353,1.6352,1.63525,238500001.0
2007-11-20 00:56:00,1.63525,1.6354,1.63525,1.6353,485200001.0
2007-11-20 00:57:00,1.6353,1.6354,1.6353,1.63535,255100000.0
2007-11-20 00:58:00,1.63535,1.6354,1.6353,1.6353,245500000.0
2007-11-20 00:59:00,1.6353,1.6355,1.6353,1.63545,420400000.0
2007-11-20 01:00:00,1.6354,1.63545,1.6353,1.63535,598100000.0
2007-11-20 01:01:00,1.63535,1.63545,1.6353,1.6354,1026099997.0
2007-11-20 01:02:00,1.63535,1.6354,1.6353,1.6354,653899991.0
2007-11-20 01:03:00,1.6353,1.6354,1.6353,1.6353,285300000.0
2007-11-20 01:04:00,1.6354,1.6354,1.63525,1.6353,315799999.0
2007-11-20 01:05:00,1.6353,1.6353,1.6353,1.6353,429799999.0
2007-11-20 01:06:00,1.6353,1.6353,1.6353,1.6353,231300000.0
2007-11-20 01:07:00,1.6353,1.6353,1.6349,1.63505,971600016.0
2007-11-20 01:08:00,1.63505,1.6351,1.635,1.63505,355600000.0
2007-11-20 01:09:00,1.63505,1.6351,1.63505,1.6351,213400010.0
2007-11-20 01:10:00,1.6351,1.6352,1.63505,1.6351,919399995.0
2007-11-20 01:11:00,1.6351,1.6351,1.6349,1.6351,261599995.0
2007-11-20 01:12:00,1.6351,1.6351,1.63505,1.63505,4400000.0
2007-11-20 01:13:00,1.63505,1.6351,1.63505,1.6351,177800000.0
2007-11-20 01:14:00,1.6351,1.6352,1.63505,1.6351,370599999.0
2007-11-20 01:15:00,1.6351,1.63525,1.63505,1.6352,770099999.0
2007-11-20 01:16:00,1.6352,1.63525,1.63505,1.63525,532999999.0
2007-11-20 01:17:00,1.63525,1.63525,1.6351,1.6351,861700000.0
2007-11-20 01:18:00,1.6351,1.63525,1.635,1.63525,261200001.0
2007-11-20 01:19:00,1.6352,1.6353,1.63505,1.6353,732999994.0
2007-11-20 01:20:00,1.6353,1.6353,1.63505,1.6352,1460399998.0
2007-11-20 01:21:00,1.6352,1.6352,1.6351,1.6351,1099899997.0
2007-11-20 01:22:00,1.6351,1.6351,1.6351,1.6351,1493000010.0
2007-11-20 01:23:00,1.6351,1.6352,1.63505,1.63505,1880699998.0
2007-11-20 01:24:00,1.63505,1.6352,1.63505,1.6351,803899995.0
2007-11-20 01:25:00,1.6351,1.6351,1.63505,1.6351,598300000.0
2007-11-20 01:26:00,1.63505,1.6351,1.63505,1.6351,1116400000.0
2007-11-20 01:27:00,1.6351,1.6351,1.635,1.6351,726199992.0
2007-11-20 01:28:00,1.6351,1.6352,1.63505,1.6352,504300000.0
2007-11-20 01:29:00,1.6352,1.6353,1.63515,1.6352,998299998.0
2007-11-20 01:30:00,1.6352,1.6353,1.6352,1.63525,778599999.0
2007-11-20 01:31:00,1.63525,1.6353,1.63505,1.6351,1083499995.0
2007-11-20 01:32:00,1.6351,1.6351,1.6351,1.6351,489200000.0
2007-11-20 01:33:00,1.6351,1.6354,1.63505,1.6351,966300023.0
2007-11-20 01:34:00,1.63505,1.6354,1.63505,1.63515,939300001.0
2007-11-20 01:35:00,1.63515,1.6354,1.63515,1.6352,931800000.0
2007-11-20 01:36:00,1.6352,1.6354,1.6351,1.63525,1487099993.0
2007-11-20 01:37:00,1.63525,1.63545,1.63505,1.6351,1282000021.0
2007-11-20 01:38:00,1.6351,1.6352,1.6351,1.6352,1894100009.0
2007-11-20 01:39:00,1.6351,1.6353,1.63505,1.6351,1894100009.0
2007-11-20 01:40:00,1.6351,1.6352,1.63505,1.6351,1359000001.0
2007-11-20 01:41:00,1.6352,1.63535,1.63505,1.6351,1296299991.0
2007-11-20 01:42:00,1.6351,1.6354,1.6351,1.6351,1475699973.0
2007-11-20 01:43:00,1.6351,1.6354,1.6351,1.6352,685599992.0
2007-11-20 01:44:00,1.6352,1.6353,1.6352,1.6353,546600000.0
2007-11-20 01:45:00,1.6353,1.63535,1.6352,1.63535,324699999.0
2007-11-20 01:46:00,1.63535,1.6354,1.6352,1.6353,535900002.0
2007-11-20 01:47:00,1.63525,1.6354,1.63525,1.6353,359500001.0
2007-11-20 01:48:00,1.6353,1.6357,1.6353,1.6353,1465100017.0
2007-11-20 01:49:00,1.63535,1.6356,1.63525,1.6356,1095699996.0
2007-11-20 01:50:00,1.6356,1.6357,1.6355,1.63555,810300002.0
2007-11-20 01:51:00,1.63555,1.6356,1.63525,1.6353,1905199991.0
2007-11-20 01:52:00,1.6353,1.6353,1.6351,1.6352,1029299993.0
2007-11-20 01:53:00,1.6352,1.6353,1.6352,1.6352,1371999965.0
2007-11-20 01:54:00,1.6352,1.6353,1.63515,1.6353,487500002.0
2007-11-20 01:55:00,1.6353,1.6353,1.6352,1.6353,184700000.0
2007-11-20 01:56:00,1.63525,1.6353,1.6351,1.6353,543400002.0
2007-11-20 01:57:00,1.6353,1.6354,1.6352,1.6353,694700000.0
2007-11-20 01:58:00,1.6353,1.6353,1.6351,1.63525,571600000.0
2007-11-20 01:59:00,1.6353,1.6353,1.63525,1.6353,185500000.0
2007-11-20 02:00:00,1.6353,1.6353,1.6351,1.6351,672899982.0
2007-11-20 02:01:00,1.6351,1.6351,1.6351,1.6351,1202399952.0
2007-11-20 02:02:00,1.6351,1.6351,1.6351,1.6351,616999995.0
2007-11-20 02:03:00,1.6351,1.6352,1.6351,1.6351,688900000.0
2007-11-20 02:04:00,1.6351,1.6352,1.63495,1.63495,907000001.0
2007-11-20 02:05:00,1.63495,1.6351,1.63495,1.6351,770200000.0
2007-11-20 02:06:00,1.6351,1.6351,1.63505,1.6351,334900008.0
2007-11-20 02:07:00,1.6351,1.6351,1.6351,1.6351,635300024.0
2007-11-20 02:08:00,1.6351,1.6351,1.63485,1.63495,189600000.0
2007-11-20 02:09:00,1.63495,1.6351,1.6348,1.63505,198000000.0
2007-11-20 02:10:00,1.63505,1.6351,1.63505,1.6351,542200006.0
2007-11-20 02:11:00,1.6351,1.6351,1.63505,1.6351,560200000.0
2007-11-20 02:12:00,1.6351,1.6352,1.635,1.635,1205400000.0
2007-11-20 02:13:00,1.635,1.6351,1.6349,1.635,1848700000.0
2007-11-20 02:14:00,1.6352,1.6352,1.6351,1.6351,1943800000.0
2007-11-20 02:15:00,1.635,1.635,1.635,1.635,1943800000.0
2007-11-20 02:16:00,1.635,1.6351,1.6349,1.6349,2013299988.0
2007-11-20 02:17:00,1.6349,1.635,1.6349,1.635,537599997.0
2007-11-20 02:18:00,1.635,1.635,1.6349,1.635,671199988.0
2007-11-20 02:19:00,1.635,1.635,1.635,1.635,1482699991.0
2007-11-20 02:20:00,1.635,1.635,1.63485,1.635,831899996.0
2007-11-20 02:21:00,1.635,1.635,1.63495,1.63495,198600000.0
2007-11-20 02:22:00,1.635,1.635,1.6349,1.6349,370300000.0
2007-11-20 02:23:00,1.6349,1.635,1.6349,1.635,544400000.0
2007-11-20 02:24:00,1.635,1.635,1.6348,1.63485,459149995.0
2007-11-20 02:25:00,1.6349,1.6349,1.63485,1.6349,1094099989.0
2007-11-20 02:26:00,1.635,1.6351,1.6349,1.635,1446999998.0
2007-11-20 02:27:00,1.635,1.635,1.6348,1.6349,248800000.0
2007-11-20 02:28:00,1.6349,1.6349,1.6348,1.6349,1165900000.0
2007-11-20 02:29:00,1.635,1.635,1.63485,1.63485,1274399989.0
2007-11-20 02:30:00,1.6349,1.6349,1.6348,1.6348,323600000.0
2007-11-20 02:31:00,1.63465,1.63475,1.63465,1.6347,38100000.0
2007-11-20 02:32:00,1.63475,1.6349,1.6347,1.6349,119400000.0
2007-11-20 02:33:00,1.6349,1.635,1.6349,1.6349,641700007.0
2007-11-20 02:34:00,1.6349,1.635,1.6348,1.635,490200000.0
2007-11-20 02:35:00,1.635,1.6351,1.63495,1.635,1428400007.0
2007-11-20 02:36:00,1.6351,1.6351,1.63495,1.635,1249099993.0
2007-11-20 02:37:00,1.635,1.6351,1.6349,1.635,1120100008.0
2007-11-20 02:38:00,1.635,1.6355,1.63495,1.6352,1884199966.0
2007-11-20 02:39:00,1.6352,1.6353,1.6351,1.63525,1886000006.0
2007-11-20 02:41:00,1.6351,1.6351,1.6349,1.6349,415300000.0
2007-11-20 02:42:00,1.6349,1.635,1.6349,1.635,64300000.0
2007-11-20 02:43:00,1.635,1.635,1.6349,1.63495,148900001.0
2007-11-20 02:44:00,1.6349,1.635,1.63485,1.635,481300002.0
2007-11-20 02:45:00,1.635,1.635,1.6349,1.6349,293800000.0
2007-11-20 02:46:00,1.6349,1.6349,1.6347,1.6349,314600000.0
2007-11-20 02:47:00,1.63485,1.6349,1.63485,1.6349,127200000.0
2007-11-20 02:48:00,1.6349,1.6351,1.63485,1.635,980400001.0
2007-11-20 02:49:00,1.635,1.6352,1.6349,1.635,745300017.0
2007-11-20 02:50:00,1.635,1.6351,1.635,1.6351,758400004.0
2007-11-20 02:51:00,1.6351,1.6352,1.6349,1.635,499700000.0
2007-11-20 02:52:00,1.635,1.6352,1.6349,1.6351,1287800005.0
2007-11-20 02:53:00,1.6351,1.6352,1.6351,1.6352,994900011.0
2007-11-20 02:54:00,1.6352,1.63535,1.63505,1.6351,1197500012.0
2007-11-20 02:55:00,1.6351,1.6351,1.6349,1.63505,855400003.0
2007-11-20 02:56:00,1.63505,1.6351,1.63505,1.6351,488500002.0
2007-11-20 02:57:00,1.6351,1.6351,1.63505,1.6351,637900000.0
2007-11-20 02:58:00,1.6351,1.6352,1.63485,1.6351,314000000.0
2007-11-20 02:59:00,1.6351,1.6351,1.6351,1.6351,326200000.0
2007-11-20 03:00:00,1.6351,1.6352,1.6351,1.6352,502400000.0
2007-11-20 03:01:00,1.6352,1.6353,1.635,1.6352,485199999.0
2007-11-20 03:02:00,1.6352,1.6353,1.6351,1.6351,934900001.0
2007-11-20 03:03:00,1.635,1.6352,1.6349,1.63505,923800002.0
2007-11-20 03:04:00,1.63505,1.63545,1.6349,1.6354,1087100007.0
2007-11-20 03:05:00,1.63545,1.63545,1.6351,1.6352,1241199994.0
2007-11-20 03:06:00,1.6352,1.6353,1.6351,1.6351,1103499993.0
2007-11-20 03:07:00,1.6352,1.6352,1.63505,1.63505,1185000000.0
2007-11-20 03:08:00,1.63505,1.6352,1.63505,1.6351,1551800000.0
2007-11-20 03:09:00,1.6351,1.6352,1.635,1.63505,859000001.0
2007-11-20 03:10:00,1.6351,1.6351,1.635,1.635,499000000.0
2007-11-20 03:11:00,1.635,1.6352,1.635,1.6351,880099999.0
2007-11-20 03:12:00,1.6352,1.6352,1.6351,1.6351,623800000.0
2007-11-20 03:13:00,1.6352,1.6352,1.6348,1.63505,545500000.0
2007-11-20 03:14:00,1.6351,1.6351,1.6349,1.6351,393400000.0
2007-11-20 03:15:00,1.6351,1.6351,1.6349,1.6349,128500000.0
2007-11-20 03:16:00,1.6349,1.6349,1.6349,1.6349,537200000.0
2007-11-20 03:17:00,1.6349,1.6349,1.63475,1.6349,357600000.0
2007-11-20 03:18:00,1.6349,1.6349,1.6348,1.6349,191800000.0
2007-11-20 03:19:00,1.6349,1.6349,1.63485,1.6349,65500000.0
2007-11-20 03:20:00,1.6349,1.6349,1.6348,1.6348,66300000.0
2007-11-20 03:21:00,1.63485,1.6349,1.6348,1.6348,449500002.0
2007-11-20 03:22:00,1.6348,1.6349,1.6348,1.6348,523100000.0
2007-11-20 03:23:00,1.6348,1.6349,1.6348,1.6349,363000000.0
2007-11-20 03:24:00,1.6349,1.6351,1.6349,1.635,885499987.0
2007-11-20 03:25:00,1.635,1.635,1.6348,1.6349,115900000.0
2007-11-20 03:26:00,1.6349,1.635,1.6348,1.635,124000000.0
2007-11-20 03:27:00,1.6349,1.6351,1.6349,1.6349,196000000.0
2007-11-20 03:28:00,1.6349,1.635,1.6349,1.635,406799993.0
2007-11-20 03:29:00,1.635,1.6351,1.6349,1.6351,426799993.0
2007-11-20 03:30:00,1.6351,1.63515,1.635,1.635,432800001.0
2007-11-20 03:31:00,1.635,1.635,1.6349,1.6349,299200000.0
2007-11-20 03:32:00,1.6349,1.635,1.6349,1.635,161000000.0
2007-11-20 03:33:00,1.635,1.6352,1.635,1.635,346200000.0
2007-11-20 03:34:00,1.635,1.6351,1.635,1.635,855199997.0
2007-11-20 03:35:00,1.635,1.635,1.635,1.635,472000000.0
2007-11-20 03:36:00,1.635,1.635,1.6348,1.635,640100000.0
2007-11-20 03:37:00,1.63495,1.635,1.63475,1.6348,524600000.0
2007-11-20 03:38:00,1.6348,1.6349,1.6347,1.6348,233100000.0
2007-11-20 03:39:00,1.6348,1.6348,1.63475,1.63475,215100000.0
2007-11-20 03:40:00,1.6348,1.6348,1.63475,1.6348,71300000.0
2007-11-20 03:41:00,1.6348,1.6348,1.63475,1.6348,111400000.0
2007-11-20 03:42:00,1.6347,1.6348,1.6347,1.6348,146900000.0
2007-11-20 03:43:00,1.6348,1.6348,1.6347,1.6347,144000000.0
2007-11-20 03:44:00,1.6348,1.6348,1.6347,1.63475,173800001.0
2007-11-20 03:45:00,1.63475,1.6348,1.6347,1.6348,185700000.0
2007-11-20 03:46:00,1.6348,1.6348,1.6347,1.6348,231300000.0
2007-11-20 03:47:00,1.6348,1.6349,1.63475,1.6348,339700000.0
2007-11-20 03:48:00,1.6348,1.6348,1.6347,1.6347,354900001.0
2007-11-20 03:49:00,1.6348,1.6348,1.63475,1.6348,240500000.0
2007-11-20 03:50:00,1.6347,1.6348,1.6347,1.63475,114000000.0
2007-11-20 03:51:00,1.63475,1.6348,1.6347,1.63475,255399999.0
2007-11-20 03:52:00,1.63475,1.6348,1.63475,1.6348,262900000.0
2007-11-20 03:53:00,1.6348,1.6348,1.6348,1.6348,233400000.0
2007-11-20 03:54:00,1.6348,1.6348,1.6347,1.6348,163000000.0
2007-11-20 03:55:00,1.6348,1.6348,1.6347,1.63475,149500000.0
2007-11-20 03:56:00,1.6347,1.63485,1.6347,1.63475,270400000.0
2007-11-20 03:57:00,1.6348,1.6348,1.63475,1.6348,97800000.0
2007-11-20 03:58:00,1.6348,1.6349,1.6347,1.6349,244300000.0
2007-11-20 03:59:00,1.6349,1.6349,1.63485,1.63485,116900000.0
2007-11-20 04:00:00,1.63485,1.6349,1.6348,1.6349,259700005.0
2007-11-20 04:01:00,1.6349,1.6349,1.6346,1.6347,373099998.0
2007-11-20 04:02:00,1.6347,1.63495,1.63465,1.6347,1135499955.0
2007-11-20 04:03:00,1.6347,1.6347,1.63455,1.6346,197699999.0
2007-11-20 04:04:00,1.6345,1.6347,1.6344,1.6347,408799996.0
2007-11-20 04:05:00,1.6347,1.6347,1.63445,1.6346,168300000.0
2007-11-20 04:06:00,1.6346,1.6346,1.6345,1.6346,342799997.0
2007-11-20 04:07:00,1.6346,1.6346,1.6346,1.6346,725900000.0
2007-11-20 04:08:00,1.6346,1.6346,1.6344,1.63455,443599999.0
2007-11-20 04:09:00,1.63455,1.6347,1.63455,1.6347,1081999996.0
2007-11-20 04:10:00,1.6347,1.6347,1.6347,1.6347,533600000.0
2007-11-20 04:11:00,1.6346,1.6347,1.63455,1.6346,735800001.0
2007-11-20 04:12:00,1.63455,1.6347,1.6345,1.6347,907000002.0
2007-11-20 04:13:00,1.6346,1.6347,1.63455,1.6346,656600011.0
2007-11-20 04:14:00,1.6346,1.63465,1.6345,1.6345,423500003.0
2007-11-20 04:15:00,1.6345,1.6346,1.63445,1.63445,978799997.0
2007-11-20 04:16:00,1.63455,1.6346,1.6345,1.6345,765900006.0
2007-11-20 04:17:00,1.6346,1.6346,1.6343,1.6344,1614400028.0
2007-11-20 04:18:00,1.6344,1.6345,1.63435,1.6344,1744400000.0
2007-11-20 04:19:00,1.6344,1.6345,1.6344,1.63445,681900000.0
2007-11-20 04:20:00,1.63445,1.63455,1.6344,1.63455,1032799998.0
2007-11-20 04:21:00,1.63455,1.6347,1.63445,1.6347,679100004.0
2007-11-20 04:22:00,1.6347,1.6349,1.63465,1.63465,457000000.0
2007-11-20 04:23:00,1.63465,1.6351,1.63465,1.6349,1288200004.0
2007-11-20 04:24:00,1.6349,1.6349,1.6348,1.6349,1476499935.0
2007-11-20 04:25:00,1.6349,1.63525,1.6349,1.63525,735699989.0
2007-11-20 04:26:00,1.63525,1.63525,1.63515,1.63525,98500000.0
2007-11-20 04:27:00,1.63525,1.63525,1.63515,1.6352,144600000.0
2007-11-20 04:28:00,1.6352,1.6352,1.63515,1.6352,143100000.0
2007-11-20 04:29:00,1.6352,1.6352,1.63495,1.635,342100000.0
2007-11-20 04:30:00,1.63495,1.6351,1.63495,1.63505,1010899996.0
2007-11-20 04:31:00,1.6351,1.6351,1.63505,1.6351,1389299986.0
2007-11-20 04:32:00,1.6351,1.6351,1.63495,1.63505,761399997.0
2007-11-20 04:33:00,1.63505,1.6351,1.63505,1.6351,303900000.0
2007-11-20 04:34:00,1.6351,1.6351,1.6351,1.6351,687100000.0
2007-11-20 04:35:00,1.6351,1.6353,1.63505,1.6353,420100000.0
2007-11-20 04:36:00,1.6353,1.6353,1.63505,1.6351,750899982.0
2007-11-20 04:37:00,1.6351,1.6351,1.63495,1.6351,251999998.0
2007-11-20 04:38:00,1.6351,1.6351,1.63505,1.6351,754999990.0
2007-11-20 04:39:00,1.6351,1.6351,1.635,1.6351,1370299951.0
2007-11-20 04:40:00,1.6351,1.6352,1.635,1.6351,1132199968.0
2007-11-20 04:41:00,1.6351,1.6351,1.6351,1.6351,828999984.0
2007-11-20 04:42:00,1.63505,1.6354,1.63505,1.6351,899199962.0
2007-11-20 04:43:00,1.6351,1.6351,1.6351,1.6351,477199996.0
2007-11-20 04:44:00,1.6351,1.6351,1.6351,1.6351,868699983.0
2007-11-20 04:45:00,1.6351,1.6353,1.63505,1.6352,567599999.0
2007-11-20 04:46:00,1.6352,1.6352,1.635,1.635,1148499986.0
2007-11-20 04:47:00,1.635,1.6351,1.63495,1.63495,1518399963.0
2007-11-20 04:48:00,1.63495,1.6352,1.6349,1.635,859799983.0
2007-11-20 04:49:00,1.635,1.6353,1.635,1.63505,1255900009.0
2007-11-20 04:50:00,1.63505,1.6353,1.635,1.6351,1314299995.0
2007-11-20 04:51:00,1.63505,1.6353,1.63505,1.6352,1549600029.0
2007-11-20 04:52:00,1.6352,1.6352,1.6352,1.6352,589100021.0
2007-11-20 04:53:00,1.6352,1.6352,1.6351,1.6351,809600006.0
2007-11-20 04:54:00,1.6351,1.6351,1.63505,1.6351,712600000.0
2007-11-20 04:55:00,1.6351,1.6351,1.63485,1.6349,838999986.0
2007-11-20 04:56:00,1.63485,1.635,1.63485,1.635,570700000.0
2007-11-20 04:57:00,1.635,1.635,1.635,1.635,350400000.0
2007-11-20 04:58:00,1.635,1.6351,1.635,1.6351,531900000.0
2007-11-20 04:59:00,1.63505,1.6353,1.63505,1.63525,600899999.0
2007-11-20 05:00:00,1.6353,1.6353,1.6353,1.6353,209100000.0
2007-11-20 05:01:00,1.6353,1.6354,1.6352,1.6352,490999998.0
2007-11-20 05:02:00,1.6352,1.6354,1.6352,1.63535,385500000.0
2007-11-20 05:03:00,1.63535,1.6356,1.6353,1.6356,458300000.0
2007-11-20 05:04:00,1.6355,1.6356,1.63545,1.6355,562400000.0
2007-11-20 05:05:00,1.63545,1.6355,1.6352,1.63525,1306499968.0
2007-11-20 05:06:00,1.6352,1.63535,1.63515,1.63535,729399993.0
2007-11-20 05:07:00,1.63535,1.63535,1.6353,1.6353,366800000.0
2007-11-20 05:08:00,1.6353,1.6353,1.63525,1.63525,406800000.0
2007-11-20 05:09:00,1.6353,1.6354,1.63515,1.6353,584400000.0
2007-11-20 05:10:00,1.63525,1.6353,1.63525,1.6353,169300000.0
2007-11-20 05:11:00,1.6353,1.6354,1.63525,1.6353,134800000.0
2007-11-20 05:12:00,1.6353,1.6353,1.6352,1.6353,141900000.0
2007-11-20 05:13:00,1.6353,1.6353,1.6353,1.6353,283800000.0
2007-11-20 05:14:00,1.6353,1.6354,1.6352,1.6353,1156900000.0
2007-11-20 05:15:00,1.6353,1.6353,1.6353,1.6353,174800000.0
2007-11-20 05:16:00,1.6353,1.6353,1.6353,1.6353,187200000.0
2007-11-20 05:17:00,1.6353,1.6353,1.6352,1.6352,624500001.0
2007-11-20 05:18:00,1.6352,1.6352,1.6351,1.6352,558599998.0
2007-11-20 05:19:00,1.63515,1.6352,1.6351,1.6352,539199995.0
2007-11-20 05:20:00,1.6352,1.6352,1.6351,1.6351,472000000.0
2007-11-20 05:21:00,1.6351,1.6355,1.6351,1.6352,371500000.0
2007-11-20 05:22:00,1.6352,1.6352,1.6351,1.6351,438400000.0
2007-11-20 05:23:00,1.6351,1.6352,1.6351,1.6352,134400000.0
2007-11-20 05:24:00,1.63515,1.6352,1.6351,1.6351,154999999.0
2007-11-20 05:25:00,1.63505,1.6351,1.63505,1.6351,146100000.0
2007-11-20 05:26:00,1.6351,1.6351,1.6351,1.6351,16000000.0
2007-11-20 05:27:00,1.6352,1.6352,1.6351,1.6351,372800000.0
2007-11-20 05:28:00,1.6351,1.6352,1.635,1.63505,422300000.0
2007-11-20 05:29:00,1.6351,1.6353,1.6351,1.6351,449599990.0
2007-11-20 05:30:00,1.6351,1.6352,1.63505,1.6351,415499992.0
2007-11-20 05:31:00,1.6351,1.6351,1.635,1.6351,382100002.0
2007-11-20 05:32:00,1.6351,1.6352,1.635,1.6352,274400000.0
2007-11-20 05:33:00,1.6352,1.6352,1.63505,1.6351,913799967.0
2007-11-20 05:34:00,1.6351,1.6351,1.63505,1.6351,738099992.0
2007-11-20 05:35:00,1.6351,1.63575,1.63505,1.6354,1626499967.0
2007-11-20 05:36:00,1.6354,1.6356,1.63535,1.6356,598900002.0
2007-11-20 05:37:00,1.6356,1.6357,1.6355,1.6357,1317000016.0
2007-11-20 05:38:00,1.6357,1.6357,1.6356,1.6357,1142399962.0
2007-11-20 05:39:00,1.6357,1.6357,1.6356,1.6357,159699998.0
2007-11-20 05:40:00,1.6358,1.6358,1.6357,1.6358,367100000.0
2007-11-20 05:41:00,1.6358,1.6358,1.6356,1.6358,667900000.0
2007-11-20 05:42:00,1.6358,1.6359,1.63565,1.6358,947300000.0
2007-11-20 05:43:00,1.6358,1.636,1.63555,1.6356,1648599990.0
2007-11-20 05:44:00,1.6356,1.6358,1.63555,1.6357,1995499979.0
2007-11-20 05:45:00,1.6357,1.6357,1.6356,1.6356,211599994.0
2007-11-20 05:46:00,1.6356,1.6357,1.6356,1.6357,197600000.0
2007-11-20 05:47:00,1.6357,1.6357,1.6355,1.6356,231099999.0
2007-11-20 05:48:00,1.6356,1.6357,1.63555,1.6357,153400000.0
2007-11-20 05:49:00,1.6357,1.6357,1.6356,1.6357,95500000.0
2007-11-20 05:50:00,1.6357,1.6357,1.6356,1.6357,133300000.0
2007-11-20 05:51:00,1.6357,1.6357,1.6356,1.6356,265900000.0
2007-11-20 05:52:00,1.6356,1.6357,1.6356,1.6357,138800000.0
2007-11-20 05:53:00,1.6357,1.6357,1.6357,1.6357,212300000.0
2007-11-20 05:54:00,1.6357,1.6358,1.6357,1.6357,613200009.0
2007-11-20 05:55:00,1.6357,1.6359,1.6357,1.6358,579600007.0
2007-11-20 05:56:00,1.63585,1.636,1.6357,1.6359,1088699999.0
2007-11-20 05:57:00,1.6359,1.636,1.6357,1.6357,1266700000.0
2007-11-20 05:58:00,1.6358,1.6358,1.6357,1.6357,939199992.0
2007-11-20 05:59:00,1.6357,1.6357,1.6356,1.6357,154100000.0
2007-11-20 06:00:00,1.6357,1.6357,1.6356,1.6357,313899995.0
2007-11-20 06:01:00,1.6356,1.6358,1.6356,1.6358,414400000.0
2007-11-20 06:02:00,1.6358,1.6358,1.6355,1.6357,815500000.0
2007-11-20 06:03:00,1.6357,1.6357,1.63545,1.6356,989899979.0
2007-11-20 06:04:00,1.6355,1.6357,1.6355,1.6356,561599995.0
2007-11-20 06:05:00,1.6356,1.6357,1.6356,1.6357,296000000.0
2007-11-20 06:06:00,1.6357,1.6357,1.6357,1.6357,56000000.0
2007-11-20 06:07:00,1.6357,1.6358,1.6356,1.6358,240900000.0
2007-11-20 06:08:00,1.6358,1.6358,1.6356,1.6358,212300000.0
2007-11-20 06:09:00,1.6358,1.6359,1.6357,1.6358,973100000.0
2007-11-20 06:10:00,1.6358,1.6359,1.6357,1.6359,884100003.0
2007-11-20 06:11:00,1.6359,1.636,1.6359,1.6359,1612500007.0
2007-11-20 06:12:00,1.6359,1.6361,1.6358,1.636,933900004.0
2007-11-20 06:13:00,1.636,1.636,1.63585,1.636,98400000.0
2007-11-20 06:14:00,1.636,1.6361,1.63585,1.6359,1084099987.0
2007-11-20 06:15:00,1.6359,1.6359,1.6357,1.6358,429700000.0
2007-11-20 06:16:00,1.6358,1.6361,1.63565,1.63595,673900000.0
2007-11-20 06:17:00,1.636,1.636,1.63585,1.636,1031600000.0
2007-11-20 06:18:00,1.6359,1.636,1.6359,1.6359,226500000.0
2007-11-20 06:19:00,1.6359,1.63615,1.6359,1.636,648200000.0
2007-11-20 06:20:00,1.636,1.636,1.63595,1.636,570700001.0
2007-11-20 06:21:00,1.636,1.636,1.63595,1.636,626300000.0
2007-11-20 06:22:00,1.636,1.636,1.6359,1.636,145500000.0
2007-11-20 06:23:00,1.636,1.636,1.636,1.636,230399992.0
2007-11-20 06:24:00,1.636,1.636,1.636,1.636,275199991.0
2007-11-20 06:25:00,1.636,1.636,1.6359,1.636,112000000.0
2007-11-20 06:26:00,1.636,1.636,1.6359,1.636,179900000.0
2007-11-20 06:27:00,1.6359,1.636,1.63585,1.6359,169000000.0
2007-11-20 06:28:00,1.6359,1.6359,1.6359,1.6359,64000000.0
2007-11-20 06:29:00,1.6359,1.6359,1.63585,1.6359,74400000.0
2007-11-20 06:30:00,1.6359,1.636,1.63585,1.636,112400000.0
2007-11-20 06:31:00,1.636,1.6361,1.636,1.6361,341000000.0
2007-11-20 06:32:00,1.6361,1.63635,1.636,1.6362,655300000.0
2007-11-20 06:33:00,1.6362,1.6362,1.636,1.63605,1092900000.0
2007-11-20 06:34:00,1.63605,1.6361,1.63605,1.6361,296300006.0
2007-11-20 06:35:00,1.6361,1.6362,1.63605,1.6361,490300010.0
2007-11-20 06:36:00,1.6361,1.6361,1.63595,1.636,1251099998.0
2007-11-20 06:37:00,1.636,1.6362,1.63595,1.63605,2054749997.0
2007-11-20 06:38:00,1.636,1.6361,1.6359,1.6359,766800000.0
2007-11-20 06:39:00,1.636,1.6363,1.6359,1.6361,1444299999.0
2007-11-20 06:40:00,1.6361,1.6365,1.6351,1.6359,1709400002.0
2007-11-20 06:41:00,1.6375,1.6377,1.6374,1.6376,2075300002.0
2007-11-20 06:42:00,1.6362,1.6363,1.636,1.6362,2075300002.0
2007-11-20 06:43:00,1.6362,1.6363,1.636,1.6361,2068799983.0
2007-11-20 06:44:00,1.6361,1.6363,1.63595,1.6362,635199994.0
2007-11-20 06:45:00,1.6362,1.63645,1.6361,1.63645,1488999983.0
2007-11-20 06:46:00,1.6364,1.6365,1.6363,1.6365,874800000.0
2007-11-20 06:47:00,1.6365,1.6365,1.6364,1.63645,337000000.0
2007-11-20 06:48:00,1.6365,1.6365,1.63635,1.6365,766400000.0
2007-11-20 06:49:00,1.6365,1.6365,1.6363,1.6364,651099998.0
2007-11-20 06:50:00,1.63635,1.6364,1.6363,1.6364,410500000.0
2007-11-20 06:51:00,1.6364,1.6364,1.63635,1.6364,53200000.0
2007-11-20 06:52:00,1.6364,1.6364,1.6363,1.6364,149600000.0
2007-11-20 06:53:00,1.6364,1.6364,1.6364,1.6364,1085000031.0
2007-11-20 06:54:00,1.6364,1.6365,1.6363,1.6364,560700003.0
2007-11-20 06:55:00,1.6364,1.6365,1.6363,1.6364,381600000.0
2007-11-20 06:56:00,1.6364,1.6365,1.6363,1.6364,474200001.0
2007-11-20 06:57:00,1.6364,1.6364,1.63635,1.6364,310700000.0
2007-11-20 06:58:00,1.6364,1.6364,1.63625,1.6364,390300000.0
2007-11-20 06:59:00,1.6364,1.6366,1.6363,1.6364,1336100001.0
2007-11-20 07:00:00,1.6364,1.6366,1.63635,1.6365,972399992.0
2007-11-20 07:01:00,1.6365,1.6367,1.6365,1.6366,570000000.0
2007-11-20 07:02:00,1.6366,1.6367,1.63645,1.63645,200600000.0
2007-11-20 07:03:00,1.63645,1.6366,1.63645,1.63645,143300003.0
2007-11-20 07:04:00,1.6365,1.6366,1.6363,1.6363,1306899983.0
2007-11-20 07:05:00,1.63625,1.6365,1.63625,1.6365,2146999949.0
2007-11-20 07:06:00,1.6365,1.6365,1.63625,1.6363,972999984.0
2007-11-20 07:07:00,1.63635,1.6366,1.6362,1.6362,1410799997.0
2007-11-20 07:08:00,1.6361,1.6363,1.6361,1.6362,890299973.0
2007-11-20 07:09:00,1.6362,1.6364,1.6361,1.6363,886399995.0
2007-11-20 07:10:00,1.6363,1.6363,1.63615,1.6363,366200000.0
2007-11-20 07:11:00,1.6362,1.6363,1.63615,1.6362,434000006.0
2007-11-20 07:12:00,1.6362,1.6363,1.6362,1.6363,426300000.0
2007-11-20 07:13:00,1.6363,1.6364,1.6362,1.6363,389700000.0
2007-11-20 07:14:00,1.6363,1.6364,1.6362,1.6364,974450000.0
2007-11-20 07:15:00,1.6364,1.6365,1.63615,1.6363,928199998.0
2007-11-20 07:16:00,1.6363,1.6364,1.63615,1.6364,804400000.0
2007-11-20 07:17:00,1.6364,1.6364,1.6363,1.6363,627400000.0
2007-11-20 07:18:00,1.6363,1.6365,1.6363,1.6363,1505299998.0
2007-11-20 07:19:00,1.6363,1.6363,1.6363,1.6363,929599982.0
2007-11-20 07:20:00,1.6363,1.6363,1.63625,1.63625,1023199976.0
2007-11-20 07:21:00,1.6363,1.6363,1.63625,1.63625,269099999.0
2007-11-20 07:22:00,1.6363,1.6365,1.6363,1.6363,983999996.0
2007-11-20 07:23:00,1.6363,1.6364,1.6363,1.6364,775999980.0
2007-11-20 07:24:00,1.6364,1.6364,1.6363,1.6363,211300000.0
2007-11-20 07:25:00,1.63635,1.6367,1.6362,1.6366,1010100000.0
2007-11-20 07:26:00,1.6366,1.6369,1.6366,1.6368,805699999.0
2007-11-20 07:27:00,1.63685,1.6369,1.63675,1.6368,1445000011.0
2007-11-20 07:28:00,1.6369,1.6372,1.63675,1.6372,1746899998.0
2007-11-20 07:29:00,1.6372,1.6374,1.6372,1.6373,980000000.0
2007-11-20 07:30:00,1.6373,1.6374,1.6371,1.6372,701499998.0
2007-11-20 07:31:00,1.6372,1.6372,1.6371,1.6371,584900003.0
2007-11-20 07:32:00,1.6371,1.6374,1.637,1.6373,1712299999.0
2007-11-20 07:33:00,1.63725,1.6374,1.6371,1.6371,1840999976.0
2007-11-20 07:34:00,1.6371,1.6375,1.6371,1.6375,1658499981.0
2007-11-20 07:35:00,1.6382,1.6382,1.6381,1.6382,1969399976.0
2007-11-20 07:36:00,1.6383,1.6388,1.6383,1.6388,1969399976.0
2007-11-20 07:37:00,1.6387,1.6387,1.6385,1.6387,1969399976.0
2007-11-20 07:38:00,1.6375,1.6376,1.63725,1.6373,1969399976.0
2007-11-20 07:39:00,1.6373,1.6375,1.63725,1.6374,1251699990.0
2007-11-20 07:40:00,1.6374,1.6374,1.6372,1.6373,858300000.0
2007-11-20 07:41:00,1.6373,1.6377,1.6373,1.6375,1411200020.0
2007-11-20 07:42:00,1.6387,1.6387,1.6387,1.6387,1013999997.0
2007-11-20 07:43:00,1.6373,1.6375,1.63725,1.6374,1013999997.0
2007-11-20 07:44:00,1.63735,1.6375,1.6373,1.6375,1085600000.0
2007-11-20 07:45:00,1.6375,1.6375,1.63735,1.63735,199900000.0
2007-11-20 07:46:00,1.6374,1.6376,1.6374,1.6376,676299999.0
2007-11-20 07:47:00,1.6376,1.6377,1.6375,1.6377,951200000.0
2007-11-20 07:48:00,1.6377,1.6377,1.63755,1.6376,777599998.0
2007-11-20 07:49:00,1.63755,1.6379,1.63755,1.6378,1242100000.0
2007-11-20 07:50:00,1.6378,1.6379,1.6378,1.6379,1037700000.0
2007-11-20 07:51:00,1.6379,1.6379,1.6376,1.6376,56000000.0
2007-11-20 07:52:00,1.6376,1.6379,1.6376,1.6378,118600001.0
2007-11-20 07:53:00,1.6378,1.63785,1.6376,1.6377,474700000.0
2007-11-20 07:54:00,1.6377,1.6378,1.6376,1.6377,1189799992.0
2007-11-20 07:55:00,1.63755,1.6378,1.63755,1.6378,159600000.0
2007-11-20 07:56:00,1.6378,1.6378,1.63765,1.63765,171400000.0
2007-11-20 07:57:00,1.63755,1.6379,1.63755,1.6379,153800000.0
2007-11-20 07:58:00,1.6379,1.638,1.6376,1.6378,1076200000.0
2007-11-20 07:59:00,1.6378,1.6378,1.63775,1.63775,859500000.0
2007-11-20 08:00:00,1.63775,1.6379,1.6377,1.6379,1667099987.0
2007-11-20 08:01:00,1.63785,1.6379,1.63775,1.63775,170799999.0
2007-11-20 08:02:00,1.63775,1.6379,1.63775,1.6379,107000003.0
2007-11-20 08:03:00,1.6379,1.63805,1.6378,1.6379,1190099996.0
2007-11-20 08:04:00,1.63785,1.6384,1.63775,1.63815,1872899987.0
2007-11-20 08:05:00,1.6382,1.63835,1.63815,1.6382,893199980.0
2007-11-20 08:06:00,1.6382,1.6382,1.63795,1.638,1141499991.0
2007-11-20 08:07:00,1.638,1.6381,1.638,1.638,1512900005.0
2007-11-20 08:08:00,1.638,1.63805,1.63785,1.63785,985099999.0
2007-11-20 08:09:00,1.63785,1.638,1.63785,1.638,1954999948.0
2007-11-20 08:10:00,1.638,1.638,1.63795,1.638,738300003.0
2007-11-20 08:12:00,1.63795,1.6381,1.6378,1.638,412399998.0
2007-11-20 08:13:00,1.63785,1.638,1.63785,1.638,160499997.0
2007-11-20 08:14:00,1.638,1.638,1.638,1.638,118999998.0
2007-11-20 08:15:00,1.63785,1.638,1.63785,1.6379,729299991.0
2007-11-20 08:16:00,1.6379,1.6379,1.6377,1.6377,899300001.0
2007-11-20 08:17:00,1.6377,1.6377,1.6376,1.6377,454600000.0
2007-11-20 08:18:00,1.6377,1.6379,1.6377,1.63785,197400000.0
2007-11-20 08:19:00,1.63785,1.6381,1.6378,1.63795,1009599999.0
2007-11-20 08:20:00,1.638,1.638,1.63785,1.63785,465600001.0
2007-11-20 08:21:00,1.63785,1.638,1.63765,1.638,192699992.0
2007-11-20 08:22:00,1.638,1.6382,1.63765,1.638,361999997.0
2007-11-20 08:23:00,1.6381,1.6383,1.638,1.6381,795599995.0
2007-11-20 08:24:00,1.63815,1.6383,1.638,1.638,1120899997.0
2007-11-20 08:25:00,1.638,1.6382,1.63795,1.638,1243800008.0
2007-11-20 08:26:00,1.6382,1.6382,1.638,1.6381,1375800004.0
2007-11-20 08:27:00,1.6381,1.6381,1.63795,1.638,1375800004.0
2007-11-20 08:28:00,1.63795,1.6383,1.63785,1.638,355499996.0
2007-11-20 08:29:00,1.63805,1.63815,1.638,1.638,287400011.0
2007-11-20 08:30:00,1.638,1.63815,1.638,1.638,913599988.0
2007-11-20 08:31:00,1.638,1.6382,1.638,1.6382,1295899982.0
2007-11-20 08:32:00,1.6382,1.6384,1.638,1.63825,710599999.0
2007-11-20 08:33:00,1.63825,1.63825,1.63795,1.63815,827300006.0
2007-11-20 08:34:00,1.63815,1.63825,1.63815,1.6382,446300000.0
2007-11-20 08:35:00,1.6382,1.6383,1.63815,1.6383,405400006.0
2007-11-20 08:36:00,1.6383,1.6387,1.63825,1.6387,610700003.0
2007-11-20 08:37:00,1.6387,1.63885,1.6386,1.63885,425100001.0
2007-11-20 08:38:00,1.63885,1.63905,1.63885,1.639,1354300016.0
2007-11-20 08:39:00,1.6389,1.6389,1.63885,1.6389,903000025.0
2007-11-20 08:40:00,1.63885,1.6389,1.63885,1.6389,651399996.0
2007-11-20 08:41:00,1.6389,1.63905,1.63885,1.6389,421600000.0
2007-11-20 08:42:00,1.6389,1.6389,1.6387,1.63875,862700017.0
2007-11-20 08:43:00,1.6388,1.63885,1.6387,1.6388,1312200009.0
2007-11-20 08:44:00,1.6395,1.6396,1.6395,1.6395,973499996.0
2007-11-20 08:45:00,1.6388,1.6388,1.63865,1.63865,973499996.0
2007-11-20 08:46:00,1.63865,1.6387,1.6386,1.6387,726700000.0
2007-11-20 08:47:00,1.6387,1.6387,1.63855,1.63855,576699998.0
2007-11-20 08:48:00,1.63855,1.6387,1.63845,1.6387,932899971.0
2007-11-20 08:49:00,1.6387,1.6387,1.63845,1.63845,508999999.0
2007-11-20 08:50:00,1.6384,1.6385,1.6383,1.6385,914200011.0
2007-11-20 08:51:00,1.6385,1.63865,1.63835,1.63865,1179000007.0
2007-11-20 08:52:00,1.6387,1.6388,1.6385,1.63865,2086000037.0
2007-11-20 08:53:00,1.6388,1.6388,1.63825,1.6384,487800003.0
2007-11-20 08:54:00,1.63845,1.6388,1.63845,1.6385,1045400003.0
2007-11-20 08:55:00,1.6385,1.6388,1.6385,1.6387,714800006.0
2007-11-20 08:56:00,1.6387,1.6387,1.63845,1.6385,1097200016.0
2007-11-20 08:57:00,1.6385,1.63855,1.638,1.638,1381900010.0
2007-11-20 08:58:00,1.638,1.63825,1.638,1.6381,553300003.0
2007-11-20 08:59:00,1.6382,1.6383,1.638,1.63805,1062400002.0
2007-11-20 09:00:00,1.63805,1.63805,1.63775,1.6378,938699983.0
2007-11-20 09:01:00,1.6378,1.638,1.6378,1.6379,400900000.0
2007-11-20 09:02:00,1.6379,1.63805,1.6379,1.63805,1608000011.0
2007-11-20 09:03:00,1.63805,1.63835,1.638,1.6383,1040600010.0
2007-11-20 09:04:00,1.6383,1.63835,1.6381,1.6381,171500000.0
2007-11-20 09:05:00,1.6381,1.6384,1.6381,1.63835,353200000.0
2007-11-20 09:06:00,1.63835,1.6384,1.63825,1.6384,462100000.0
2007-11-20 09:07:00,1.6384,1.6384,1.6382,1.6383,813100003.0
2007-11-20 09:08:00,1.6383,1.6383,1.63795,1.6381,591900008.0
2007-11-20 09:09:00,1.6381,1.6383,1.63795,1.63825,658100006.0
2007-11-20 09:10:00,1.63825,1.63835,1.63815,1.6383,507100000.0
2007-11-20 09:11:00,1.6383,1.6384,1.6382,1.6383,1237100011.0
2007-11-20 09:12:00,1.6383,1.6385,1.6383,1.6385,932599997.0
2007-11-20 09:13:00,1.63845,1.6385,1.6384,1.6384,745100001.0
2007-11-20 09:14:00,1.6384,1.6387,1.6384,1.6385,1247800007.0
2007-11-20 09:15:00,1.6385,1.6385,1.6383,1.6383,1113699998.0
2007-11-20 09:16:00,1.6384,1.6387,1.6383,1.6385,1564399999.0
2007-11-20 09:17:00,1.6385,1.6386,1.6385,1.6386,1107399986.0
2007-11-20 09:18:00,1.6385,1.6391,1.6385,1.639,2084699980.0
2007-11-20 09:19:00,1.639,1.63915,1.63865,1.6388,1483499997.0
2007-11-20 09:20:00,1.6391,1.6392,1.6387,1.6388,1909000000.0
2007-11-20 09:21:00,1.6387,1.6392,1.6387,1.639,1909000000.0
2007-11-20 09:22:00,1.6389,1.639,1.6386,1.6387,1909000000.0
2007-11-20 09:23:00,1.6386,1.6388,1.6385,1.6387,1909000000.0
2007-11-20 09:24:00,1.6385,1.6388,1.638,1.6382,1909000000.0
2007-11-20 09:25:00,1.63805,1.6384,1.63775,1.638,1838399998.0
2007-11-20 09:26:00,1.638,1.6383,1.638,1.63815,1369199998.0
2007-11-20 09:27:00,1.63815,1.6382,1.63805,1.63815,787600000.0
2007-11-20 09:28:00,1.63815,1.6382,1.638,1.638,1098400000.0
2007-11-20 09:29:00,1.638,1.63855,1.63795,1.6384,1386800001.0
2007-11-20 09:30:00,1.6385,1.6386,1.6385,1.6385,2021200000.0
2007-11-20 09:31:00,1.6385,1.6389,1.6383,1.6387,2021200000.0
2007-11-20 09:32:00,1.6387,1.6393,1.6386,1.6392,1466400003.0
2007-11-20 09:33:00,1.6392,1.6393,1.63895,1.6391,1850199999.0
2007-11-20 09:34:00,1.63905,1.6393,1.639,1.6393,1052000000.0
2007-11-20 09:35:00,1.6393,1.6394,1.6391,1.6392,1693299988.0
2007-11-20 09:36:00,1.63925,1.6394,1.639,1.63915,1430899997.0
2007-11-20 09:37:00,1.6392,1.6392,1.63905,1.6392,1272900001.0
2007-11-20 09:38:00,1.6392,1.6392,1.63865,1.6391,1718300007.0
2007-11-20 09:39:00,1.6391,1.6397,1.639,1.6397,1788799997.0
2007-11-20 09:40:00,1.6385,1.6386,1.6384,1.6385,1774200002.0
2007-11-20 09:41:00,1.6396,1.6397,1.63895,1.6394,1774200002.0
2007-11-20 09:44:00,1.6387,1.6387,1.6386,1.6387,1060099984.0
2007-11-20 09:45:00,1.6386,1.6387,1.6386,1.6387,1060099984.0
2007-11-20 09:46:00,1.6386,1.6387,1.6384,1.6385,1060099984.0
2007-11-20 09:47:00,1.6392,1.6393,1.6391,1.63915,1060099984.0
2007-11-20 09:48:00,1.6381,1.6382,1.6376,1.6377,1634599993.0
2007-11-20 09:49:00,1.6376,1.6381,1.6376,1.6377,1634599993.0
2007-11-20 09:50:00,1.6376,1.6381,1.6376,1.6378,1634599993.0
2007-11-20 09:51:00,1.6379,1.6379,1.6371,1.6372,1634599993.0
2007-11-20 09:52:00,1.6391,1.63925,1.6389,1.6391,1634599993.0
2007-11-20 09:53:00,1.6391,1.63915,1.63885,1.6389,1170799980.0
2007-11-20 09:54:00,1.6389,1.6389,1.6387,1.6387,1553299988.0
2007-11-20 09:55:00,1.6372,1.6374,1.6372,1.6372,1559899980.0
2007-11-20 09:56:00,1.6371,1.6375,1.6371,1.6374,1559899980.0
2007-11-20 09:57:00,1.6386,1.6386,1.6384,1.6386,1559899980.0
2007-11-20 09:58:00,1.6373,1.6374,1.6365,1.6368,2116599984.0
2007-11-20 09:59:00,1.637,1.6373,1.6368,1.6373,2116599984.0
2007-11-20 10:00:00,1.6374,1.6375,1.6371,1.6372,2116599984.0
2007-11-20 10:01:00,1.6371,1.6375,1.637,1.6373,2116599984.0
2007-11-20 10:02:00,1.6372,1.6374,1.6372,1.6374,2116599984.0
2007-11-20 10:03:00,1.6373,1.6374,1.6372,1.6372,2116599984.0
2007-11-20 10:04:00,1.6373,1.6373,1.6372,1.6372,2116599984.0
2007-11-20 10:05:00,1.6386,1.6387,1.6386,1.63865,2116599984.0
2007-11-20 10:06:00,1.63865,1.6388,1.6386,1.63865,534300005.0
2007-11-20 10:07:00,1.6371,1.6371,1.637,1.637,2020499983.0
2007-11-20 10:08:00,1.6369,1.6369,1.6365,1.6365,2020499983.0
2007-11-20 10:09:00,1.6386,1.6387,1.6384,1.6386,2020499983.0
2007-11-20 10:10:00,1.6366,1.6368,1.6366,1.6368,1296199984.0
2007-11-20 10:11:00,1.6367,1.6368,1.6365,1.6366,1296199984.0
2007-11-20 10:12:00,1.63935,1.6395,1.6393,1.63945,1296199984.0
2007-11-20 10:13:00,1.63945,1.6396,1.6391,1.63945,1299300006.0
2007-11-20 10:14:00,1.63945,1.63965,1.6393,1.6395,1547799999.0
2007-11-20 10:15:00,1.6367,1.6367,1.6363,1.6365,1052799999.0
2007-11-20 10:16:00,1.6363,1.6367,1.6363,1.6366,1052799999.0
2007-11-20 10:17:00,1.6365,1.637,1.6365,1.6368,1052799999.0
2007-11-20 10:18:00,1.6394,1.6396,1.6394,1.63955,1052799999.0
2007-11-20 10:19:00,1.6395,1.63955,1.639,1.63925,1695800009.0
2007-11-20 10:20:00,1.63925,1.63925,1.6387,1.6388,693999997.0
2007-11-20 10:21:00,1.6372,1.6373,1.6371,1.6373,1708900000.0
2007-11-20 10:22:00,1.63905,1.63905,1.6387,1.63875,1708900000.0
2007-11-20 10:23:00,1.6372,1.6374,1.6372,1.6372,1366099987.0
2007-11-20 10:24:00,1.6371,1.6373,1.6371,1.6373,1366099987.0
2007-11-20 10:25:00,1.63875,1.6388,1.63855,1.6386,1366099987.0
2007-11-20 10:26:00,1.6371,1.6372,1.6367,1.6369,2043500003.0
2007-11-20 10:27:00,1.6389,1.6389,1.63875,1.63885,2043500003.0
2007-11-20 10:28:00,1.6371,1.6371,1.6365,1.637,1909800008.0
2007-11-20 10:29:00,1.6369,1.6371,1.6369,1.6369,1909800008.0
2007-11-20 10:30:00,1.637,1.6373,1.637,1.6373,1909800008.0
2007-11-20 10:31:00,1.6372,1.6375,1.6372,1.6375,1909800008.0
2007-11-20 10:32:00,1.6373,1.6377,1.6373,1.6376,1909800008.0
2007-11-20 10:33:00,1.6375,1.6376,1.6375,1.6375,1909800008.0
2007-11-20 10:34:00,1.6382,1.6385,1.6382,1.63835,1909800008.0
2007-11-20 10:36:00,1.63845,1.6385,1.6383,1.6383,1269099999.0
2007-11-20 10:38:00,1.6388,1.63885,1.6387,1.6388,1412399995.0
2007-11-20 10:39:00,1.6388,1.6388,1.6384,1.63855,1095999999.0
2007-11-20 10:40:00,1.63855,1.6387,1.6384,1.63855,1230499998.0
2007-11-20 10:41:00,1.63855,1.6387,1.6385,1.63865,1552399992.0
2007-11-20 10:42:00,1.63865,1.6387,1.63865,1.6387,1359800000.0
2007-11-20 10:43:00,1.6387,1.6388,1.6387,1.6388,1315199998.0
2007-11-20 10:44:00,1.6388,1.6388,1.6387,1.6388,1267699999.0
2007-11-20 10:45:00,1.6387,1.6388,1.6386,1.63865,2034199989.0
2007-11-20 10:46:00,1.6387,1.6388,1.63855,1.6386,1627699985.0
2007-11-20 10:47:00,1.6386,1.63875,1.6385,1.63855,1087800004.0
2007-11-20 10:48:00,1.6378,1.6378,1.6374,1.6374,1327700030.0
2007-11-20 10:49:00,1.6375,1.6375,1.6374,1.6375,1327700030.0
2007-11-20 10:50:00,1.6376,1.6377,1.6374,1.6375,1327700030.0
2007-11-20 10:51:00,1.6374,1.6376,1.6374,1.6376,1327700030.0
2007-11-20 10:52:00,1.6375,1.6376,1.6373,1.6374,1327700030.0
2007-11-20 10:53:00,1.6375,1.6375,1.6373,1.6374,1327700030.0
2007-11-20 10:54:00,1.6375,1.6376,1.6374,1.6376,1327700030.0
2007-11-20 10:55:00,1.63735,1.63745,1.63725,1.63725,1327700030.0
2007-11-20 10:56:00,1.6377,1.6378,1.6376,1.6378,1883399987.0
2007-11-20 10:57:00,1.6377,1.6378,1.6376,1.6377,1883399987.0
2007-11-20 10:58:00,1.6378,1.6378,1.6375,1.6377,1883399987.0
2007-11-20 10:59:00,1.63695,1.6373,1.63685,1.6372,1883399987.0
2007-11-20 11:00:00,1.6378,1.6378,1.6377,1.6377,1715999976.0
2007-11-20 11:01:00,1.6378,1.6382,1.6378,1.6381,1715999976.0
2007-11-20 11:02:00,1.6374,1.6375,1.6372,1.6375,1715999976.0
2007-11-20 11:03:00,1.6382,1.6383,1.6382,1.6382,1188400005.0
2007-11-20 11:04:00,1.6373,1.6374,1.63725,1.6373,1188400005.0
2007-11-20 11:05:00,1.638,1.6381,1.6378,1.6378,2042900007.0
2007-11-20 11:06:00,1.6373,1.6374,1.63715,1.63725,2042900007.0
2007-11-20 11:07:00,1.6379,1.6379,1.6378,1.6379,2016599965.0
2007-11-20 11:08:00,1.6382,1.6382,1.638,1.6381,2016599965.0
2007-11-20 11:09:00,1.6382,1.6382,1.6381,1.6382,2016599965.0
2007-11-20 11:10:00,1.6381,1.6381,1.6375,1.6377,2016599965.0
2007-11-20 11:11:00,1.6378,1.6381,1.6377,1.6378,2016599965.0
2007-11-20 11:12:00,1.6379,1.6382,1.6378,1.6382,2016599965.0
2007-11-20 11:13:00,1.63685,1.63685,1.63675,1.6368,2016599965.0
2007-11-20 11:14:00,1.6368,1.6368,1.6367,1.6367,1827899952.0
2007-11-20 11:15:00,1.6367,1.63675,1.6363,1.6365,2144200005.0
2007-11-20 11:16:00,1.6376,1.6379,1.6375,1.6375,1491599993.0
2007-11-20 11:17:00,1.6377,1.6378,1.6375,1.6378,1491599993.0
2007-11-20 11:18:00,1.6379,1.638,1.6377,1.6379,1491599993.0
2007-11-20 11:19:00,1.637,1.6372,1.6369,1.63705,1491599993.0
2007-11-20 11:20:00,1.63705,1.6372,1.63705,1.63715,1212100003.0
2007-11-20 11:21:00,1.6381,1.6381,1.6378,1.6378,1430699970.0
2007-11-20 11:22:00,1.6379,1.6379,1.6376,1.6377,1430699970.0
2007-11-20 11:23:00,1.6376,1.6377,1.6374,1.6376,1430699970.0
2007-11-20 11:24:00,1.6373,1.6374,1.6372,1.6373,1430699970.0
2007-11-20 11:25:00,1.6373,1.6374,1.6368,1.63725,1503899971.0
2007-11-20 11:26:00,1.6377,1.6381,1.6377,1.6379,2041199987.0
2007-11-20 11:27:00,1.6378,1.6379,1.6378,1.6379,2041199987.0
2007-11-20 11:28:00,1.637,1.6372,1.63655,1.63705,2041199987.0
2007-11-20 11:29:00,1.6378,1.6379,1.6378,1.6379,2026299984.0
2007-11-20 11:30:00,1.638,1.6385,1.6378,1.6385,2026299984.0
2007-11-20 11:31:00,1.63735,1.6376,1.63725,1.6375,2026299984.0
2007-11-20 11:32:00,1.6386,1.6391,1.6385,1.639,1607300009.0
2007-11-20 11:33:00,1.6392,1.6394,1.6387,1.6387,1607300009.0
2007-11-20 11:34:00,1.6388,1.639,1.6387,1.639,1607300009.0
2007-11-20 11:35:00,1.63765,1.6377,1.6376,1.6376,1607300009.0
2007-11-20 11:36:00,1.6389,1.6392,1.6388,1.6392,1107499986.0
2007-11-20 11:37:00,1.63775,1.63775,1.6376,1.6377,1107499986.0
2007-11-20 11:38:00,1.63775,1.6378,1.6377,1.63775,717800006.0
2007-11-20 11:39:00,1.6377,1.638,1.63765,1.63785,1210200001.0
2007-11-20 11:40:00,1.63785,1.6379,1.6377,1.6377,1072800000.0
2007-11-20 11:41:00,1.6377,1.6378,1.6376,1.63775,1222900017.0
2007-11-20 11:42:00,1.63775,1.63775,1.63745,1.6377,1178000002.0
2007-11-20 11:43:00,1.6377,1.6377,1.63755,1.63765,1064199997.0
2007-11-20 11:44:00,1.6394,1.6394,1.6392,1.6392,1260500013.0
2007-11-20 11:45:00,1.6377,1.638,1.6377,1.63795,1260500013.0
2007-11-20 11:46:00,1.638,1.638,1.6376,1.63785,1987500020.0
2007-11-20 11:47:00,1.63785,1.638,1.6377,1.6377,1484800004.0
2007-11-20 11:48:00,1.6377,1.6378,1.6375,1.6375,667800003.0
2007-11-20 11:49:00,1.6375,1.63765,1.6375,1.63765,409000009.0
2007-11-20 11:50:00,1.63765,1.63775,1.63745,1.63755,1258500003.0
2007-11-20 11:51:00,1.63755,1.63765,1.6375,1.6376,910000005.0
2007-11-20 11:52:00,1.6376,1.63765,1.6374,1.6375,966499987.0
2007-11-20 11:53:00,1.6375,1.63755,1.6374,1.63755,327300000.0
2007-11-20 11:54:00,1.63755,1.6377,1.6374,1.63765,771300000.0
2007-11-20 11:55:00,1.63765,1.63775,1.6376,1.63765,1058200009.0
2007-11-20 11:56:00,1.63765,1.6379,1.63765,1.6379,999299997.0
2007-11-20 11:57:00,1.6379,1.6379,1.6377,1.6377,1553000021.0
2007-11-20 11:58:00,1.63785,1.63785,1.63765,1.63775,1760400010.0
2007-11-20 11:59:00,1.63775,1.6379,1.6377,1.63775,716499997.0
2007-11-20 12:00:00,1.63775,1.6379,1.63765,1.63775,1381200005.0
2007-11-20 12:01:00,1.63775,1.6383,1.6377,1.63815,991300003.0
2007-11-20 12:02:00,1.6392,1.6392,1.6392,1.6392,284100000.0
2007-11-20 12:03:00,1.63835,1.6384,1.6383,1.6383,284100000.0
2007-11-20 12:04:00,1.6383,1.63845,1.638,1.638,1192600000.0
2007-11-20 12:05:00,1.638,1.6382,1.6378,1.63785,1340599992.0
2007-11-20 12:06:00,1.6391,1.6396,1.6391,1.6395,605300001.0
2007-11-20 12:07:00,1.63795,1.638,1.63785,1.638,605300001.0
2007-11-20 12:08:00,1.638,1.6383,1.638,1.63815,928500003.0
2007-11-20 12:09:00,1.6382,1.63825,1.63805,1.6382,756299999.0
2007-11-20 12:10:00,1.63815,1.6382,1.63755,1.63775,888200000.0
2007-11-20 12:11:00,1.63775,1.63805,1.63775,1.63785,1126100000.0
2007-11-20 12:12:00,1.63785,1.63825,1.63785,1.63825,845500000.0
2007-11-20 12:13:00,1.63825,1.63835,1.63815,1.63835,1416300020.0
2007-11-20 12:14:00,1.63835,1.63835,1.63785,1.63785,830800002.0
2007-11-20 12:15:00,1.6378,1.63785,1.63755,1.6378,1246600005.0
2007-11-20 12:16:00,1.6378,1.638,1.6375,1.6376,1148600001.0
2007-11-20 12:17:00,1.6376,1.6378,1.6375,1.6378,1764100025.0
2007-11-20 12:18:00,1.6378,1.6379,1.63775,1.6379,1806500006.0
2007-11-20 12:19:00,1.63785,1.63815,1.63775,1.63815,2014900010.0
2007-11-20 12:20:00,1.63815,1.6382,1.63805,1.6381,634100002.0
2007-11-20 12:21:00,1.6381,1.63815,1.6379,1.6379,606099999.0
2007-11-20 12:22:00,1.6395,1.6397,1.6395,1.6397,1787600029.0
2007-11-20 12:23:00,1.6396,1.6397,1.6396,1.6396,1787600029.0
2007-11-20 12:24:00,1.63765,1.63765,1.63755,1.63755,1787600029.0
2007-11-20 12:25:00,1.6396,1.6397,1.6395,1.6396,1762999957.0
2007-11-20 12:26:00,1.63785,1.63805,1.6378,1.638,1762999957.0
2007-11-20 12:27:00,1.63795,1.638,1.6379,1.63795,192300000.0
2007-11-20 12:28:00,1.63795,1.63805,1.63785,1.63795,1484499992.0
2007-11-20 12:29:00,1.63795,1.63795,1.6379,1.63795,837700025.0
2007-11-20 12:30:00,1.63785,1.6386,1.63785,1.63855,1366099994.0
2007-11-20 12:31:00,1.63855,1.63905,1.6385,1.63875,1502900000.0
2007-11-20 12:32:00,1.6404,1.6404,1.6403,1.6403,1516700001.0
2007-11-20 12:33:00,1.63925,1.6395,1.63875,1.63875,1516700001.0
2007-11-20 12:34:00,1.6388,1.6391,1.63875,1.6391,1363199993.0
2007-11-20 12:35:00,1.63915,1.6394,1.639,1.63905,1017000001.0
2007-11-20 12:36:00,1.63905,1.6393,1.63885,1.6393,934000001.0
2007-11-20 12:37:00,1.63935,1.6396,1.63925,1.6393,1283000007.0
2007-11-20 12:38:00,1.6393,1.6394,1.6391,1.6391,849100002.0
2007-11-20 12:39:00,1.63905,1.63915,1.63885,1.63905,1394999987.0
2007-11-20 12:40:00,1.63905,1.6394,1.63905,1.63915,707899999.0
2007-11-20 12:41:00,1.63915,1.6394,1.63915,1.6394,1222000001.0
2007-11-20 12:42:00,1.6394,1.63945,1.6392,1.6394,901500000.0
2007-11-20 12:43:00,1.6394,1.6396,1.6391,1.6394,2052700006.0
2007-11-20 12:44:00,1.6394,1.6395,1.63915,1.63925,1200500001.0
2007-11-20 12:45:00,1.63925,1.6393,1.6392,1.63925,1263100000.0
2007-11-20 12:46:00,1.63925,1.6394,1.6392,1.6394,738900009.0
2007-11-20 12:47:00,1.6394,1.6395,1.6392,1.63935,1374600008.0
2007-11-20 12:48:00,1.6394,1.6395,1.6391,1.6393,1901800005.0
2007-11-20 12:49:00,1.6393,1.6394,1.6392,1.6393,1622699987.0
2007-11-20 12:50:00,1.6393,1.6394,1.63925,1.6393,1845000004.0
2007-11-20 12:51:00,1.6412,1.6412,1.6408,1.6409,2093599973.0
2007-11-20 12:52:00,1.6396,1.6398,1.63955,1.63965,2093599973.0
2007-11-20 12:53:00,1.6412,1.6413,1.6412,1.6412,469000000.0
2007-11-20 12:54:00,1.6411,1.6412,1.641,1.6411,469000000.0
2007-11-20 12:55:00,1.6397,1.6397,1.63965,1.6397,469000000.0
2007-11-20 12:56:00,1.6397,1.6397,1.63955,1.6397,1677900000.0
2007-11-20 12:57:00,1.6413,1.6413,1.641,1.6411,1905000014.0
2007-11-20 12:58:00,1.63955,1.6397,1.6394,1.63955,1905000014.0
2007-11-20 12:59:00,1.63955,1.6397,1.6394,1.6394,1794774983.0
2007-11-20 13:00:00,1.6394,1.6396,1.63915,1.6393,1960099987.0
2007-11-20 13:01:00,1.6412,1.6413,1.6408,1.6413,1828399984.0
2007-11-20 13:02:00,1.6392,1.6393,1.6392,1.6393,1828399984.0
2007-11-20 13:03:00,1.6393,1.6393,1.6391,1.6391,1166600008.0
2007-11-20 13:04:00,1.6391,1.6391,1.639,1.6391,858299997.0
2007-11-20 13:05:00,1.6405,1.6408,1.6405,1.6406,2106100002.0
2007-11-20 13:06:00,1.63915,1.63955,1.63915,1.6395,2106100002.0
2007-11-20 13:07:00,1.63945,1.6396,1.63935,1.6395,581299998.0
2007-11-20 13:08:00,1.6406,1.6408,1.6404,1.6406,1665600002.0
2007-11-20 13:09:00,1.6405,1.6408,1.6403,1.6404,1665600002.0
2007-11-20 13:10:00,1.6394,1.6394,1.63915,1.6393,1665600002.0
2007-11-20 13:11:00,1.6393,1.6394,1.63915,1.63935,1937099994.0
2007-11-20 13:12:00,1.63935,1.6394,1.63905,1.6392,1124499997.0
2007-11-20 13:13:00,1.6392,1.63925,1.63905,1.6392,1493699983.0
2007-11-20 13:14:00,1.6392,1.6394,1.63915,1.6393,1664700022.0
2007-11-20 13:15:00,1.63925,1.6393,1.6388,1.6389,1967599998.0
2007-11-20 13:16:00,1.6389,1.639,1.63875,1.639,1914999993.0
2007-11-20 13:17:00,1.639,1.6392,1.63885,1.63915,2093199998.0
2007-11-20 13:18:00,1.6407,1.6408,1.6407,1.6408,2075399992.0
2007-11-20 13:19:00,1.6392,1.6393,1.63915,1.6393,2075399992.0
2007-11-20 13:20:00,1.6408,1.6408,1.6406,1.6408,1737500013.0
2007-11-20 13:21:00,1.63955,1.6396,1.63945,1.63945,1737500013.0
2007-11-20 13:22:00,1.63945,1.6397,1.63945,1.6397,925500001.0
2007-11-20 13:23:00,1.6397,1.6398,1.63965,1.6398,1176100008.0
2007-11-20 13:24:00,1.6398,1.6398,1.6396,1.6397,1145299990.0
2007-11-20 13:25:00,1.6397,1.6397,1.63955,1.63955,1787099983.0
2007-11-20 13:26:00,1.63955,1.63965,1.6395,1.6396,564899999.0
2007-11-20 13:27:00,1.6396,1.6399,1.63955,1.6398,849299994.0
2007-11-20 13:28:00,1.6398,1.6399,1.63965,1.6397,734599996.0
2007-11-20 13:29:00,1.6397,1.6404,1.63965,1.6404,857099997.0
2007-11-20 13:30:00,1.6404,1.6408,1.6403,1.6406,1876800000.0
2007-11-20 13:31:00,1.6406,1.6407,1.6404,1.6404,682099995.0
2007-11-20 13:32:00,1.6404,1.6405,1.64035,1.6404,1216999996.0
2007-11-20 13:33:00,1.6404,1.6404,1.6403,1.64035,572999999.0
2007-11-20 13:34:00,1.6404,1.6404,1.64025,1.64025,709900000.0
2007-11-20 13:35:00,1.64025,1.6403,1.64005,1.6402,771599998.0
2007-11-20 13:36:00,1.6402,1.6404,1.64005,1.6404,1589499985.0
2007-11-20 13:37:00,1.64035,1.6404,1.64025,1.64025,650200013.0
2007-11-20 13:38:00,1.6402,1.6404,1.6402,1.64025,578950002.0
2007-11-20 13:39:00,1.6402,1.6404,1.64015,1.6403,1975600001.0
2007-11-20 13:40:00,1.6403,1.6404,1.6403,1.6404,158300000.0
2007-11-20 13:41:00,1.64035,1.6405,1.64035,1.64045,571399999.0
2007-11-20 13:42:00,1.64045,1.6407,1.64045,1.6407,883299996.0
2007-11-20 13:43:00,1.6407,1.64075,1.6406,1.64065,902899987.0
2007-11-20 13:44:00,1.64065,1.6407,1.64065,1.6407,150600000.0
2007-11-20 13:45:00,1.6407,1.6409,1.6407,1.6409,819899999.0
2007-11-20 13:46:00,1.6409,1.64115,1.64085,1.64095,1506600001.0
2007-11-20 13:47:00,1.64095,1.641,1.6409,1.641,438600001.0
2007-11-20 13:48:00,1.641,1.641,1.6409,1.6409,1531200001.0
2007-11-20 13:49:00,1.6409,1.641,1.6409,1.64095,850700001.0
2007-11-20 13:50:00,1.6411,1.64135,1.64095,1.64125,1606499999.0
2007-11-20 13:51:00,1.6408,1.6408,1.6406,1.6407,1877299990.0
2007-11-20 13:52:00,1.6408,1.6413,1.6407,1.64125,1877299990.0
2007-11-20 13:53:00,1.64135,1.6414,1.6412,1.64125,1265921515.0
2007-11-20 13:54:00,1.64125,1.64125,1.6411,1.64115,935147694.0
2007-11-20 13:55:00,1.6411,1.6414,1.64105,1.64135,1181099996.0
2007-11-20 13:56:00,1.6414,1.6416,1.6412,1.6412,1434199990.0
2007-11-20 13:57:00,1.6412,1.6413,1.6411,1.6412,1364399996.0
2007-11-20 13:58:00,1.6412,1.6412,1.64085,1.641,726899999.0
2007-11-20 13:59:00,1.641,1.64105,1.6408,1.64105,1273000002.0
2007-11-20 14:00:00,1.64105,1.6414,1.64105,1.6413,1557300030.0
2007-11-20 14:01:00,1.64135,1.6414,1.6409,1.64135,750399998.0
2007-11-20 14:02:00,1.64135,1.64135,1.64105,1.6413,1758499993.0
2007-11-20 14:03:00,1.6413,1.6413,1.641,1.641,1122499986.0
2007-11-20 14:04:00,1.6411,1.64115,1.6406,1.6407,1232500000.0
2007-11-20 14:05:00,1.6407,1.64085,1.6406,1.6407,933700000.0
2007-11-20 14:06:00,1.6407,1.6407,1.6406,1.6407,1338600011.0
2007-11-20 14:07:00,1.6407,1.6408,1.6406,1.64075,1445399999.0
2007-11-20 14:08:00,1.64075,1.6409,1.64055,1.64065,2033400005.0
2007-11-20 14:09:00,1.6407,1.64085,1.6403,1.6405,2025600017.0
2007-11-20 14:10:00,1.6405,1.6407,1.64045,1.6406,663199999.0
2007-11-20 14:11:00,1.6406,1.64085,1.64055,1.64085,1198400000.0
2007-11-20 14:12:00,1.64085,1.64105,1.64075,1.64075,1810599986.0
2007-11-20 14:13:00,1.6407,1.6409,1.6407,1.6409,844999997.0
2007-11-20 14:14:00,1.6409,1.6411,1.64085,1.6409,1798999989.0
2007-11-20 14:15:00,1.6409,1.6409,1.64085,1.6409,673800000.0
2007-11-20 14:16:00,1.6409,1.6409,1.6408,1.64085,569599998.0
2007-11-20 14:17:00,1.6409,1.6409,1.6408,1.6408,1020999999.0
2007-11-20 14:18:00,1.6408,1.6409,1.6407,1.6407,1271600003.0
2007-11-20 14:19:00,1.6407,1.64075,1.64065,1.64075,1958799977.0
2007-11-20 14:20:00,1.64075,1.6408,1.6407,1.6408,808900002.0
2007-11-20 14:21:00,1.6408,1.641,1.6407,1.6409,504200005.0
2007-11-20 14:22:00,1.6409,1.6411,1.6409,1.64095,1876899991.0
2007-11-20 14:23:00,1.6404,1.6406,1.6404,1.6406,1929699982.0
2007-11-20 14:24:00,1.64095,1.64105,1.64095,1.64105,1929699982.0
2007-11-20 14:25:00,1.64105,1.6412,1.641,1.641,1443200001.0
2007-11-20 14:26:00,1.641,1.6411,1.641,1.64105,850200029.0
2007-11-20 14:27:00,1.6411,1.6412,1.6409,1.6409,1727400039.0
2007-11-20 14:28:00,1.64085,1.64105,1.6407,1.641,2118200007.0
2007-11-20 14:29:00,1.641,1.64125,1.64095,1.64125,1447400007.0
2007-11-20 14:30:00,1.64125,1.64145,1.64115,1.6414,1429599998.0
2007-11-20 14:31:00,1.6414,1.64165,1.64135,1.64155,1497400000.0
2007-11-20 14:32:00,1.64155,1.64165,1.64125,1.6416,1321899996.0
2007-11-20 14:33:00,1.6416,1.6416,1.6415,1.64155,945300000.0
2007-11-20 14:34:00,1.6415,1.64155,1.64095,1.641,1905599986.0
2007-11-20 14:35:00,1.641,1.64145,1.641,1.64145,852500002.0
2007-11-20 14:36:00,1.64145,1.6416,1.64115,1.64125,1132700005.0
2007-11-20 14:37:00,1.6413,1.6413,1.64105,1.6411,1641300007.0
2007-11-20 14:38:00,1.6411,1.6412,1.641,1.6412,1071500001.0
2007-11-20 14:39:00,1.6412,1.6412,1.6411,1.6412,466199992.0
2007-11-20 14:40:00,1.64115,1.6414,1.64115,1.6413,1140500000.0
2007-11-20 14:41:00,1.64125,1.6416,1.64125,1.64155,1355000004.0
2007-11-20 14:42:00,1.64155,1.6416,1.64145,1.64155,1018500000.0
2007-11-20 14:43:00,1.64155,1.64165,1.64145,1.64165,395500000.0
2007-11-20 14:44:00,1.64165,1.64165,1.64155,1.64155,1075500007.0
2007-11-20 14:45:00,1.64155,1.64155,1.6414,1.6414,1163400014.0
2007-11-20 14:46:00,1.64135,1.64145,1.64125,1.64135,1352600016.0
2007-11-20 14:47:00,1.6413,1.64135,1.6411,1.6413,1501700004.0
2007-11-20 14:48:00,1.6413,1.64135,1.6412,1.6412,1119100000.0
2007-11-20 14:49:00,1.6412,1.6413,1.64105,1.6411,1170299996.0
2007-11-20 14:50:00,1.6411,1.64115,1.641,1.641,928199985.0
2007-11-20 14:51:00,1.641,1.64105,1.64065,1.6407,1480200025.0
2007-11-20 14:52:00,1.6396,1.6396,1.6394,1.6396,1466100028.0
2007-11-20 14:53:00,1.6407,1.641,1.64065,1.6409,1466100028.0
2007-11-20 14:54:00,1.6409,1.64095,1.6408,1.64085,1131400013.0
2007-11-20 14:55:00,1.64085,1.641,1.64085,1.6409,1745700021.0
2007-11-20 14:56:00,1.6409,1.64095,1.6407,1.64075,1328600034.0
2007-11-20 14:57:00,1.64075,1.64075,1.6406,1.64065,679100000.0
2007-11-20 14:58:00,1.64065,1.6407,1.64055,1.6406,1760999993.0
2007-11-20 14:59:00,1.6406,1.6408,1.64055,1.6408,1430399978.0
2007-11-20 15:00:00,1.6408,1.6408,1.64065,1.64075,819300007.0
2007-11-20 15:01:00,1.6408,1.6409,1.64075,1.6408,1082700006.0
2007-11-20 15:02:00,1.6408,1.641,1.6407,1.6409,1744799992.0
2007-11-20 15:03:00,1.6396,1.6398,1.6396,1.6398,1706899992.0
2007-11-20 15:04:00,1.641,1.641,1.6408,1.6409,1706899992.0
2007-11-20 15:05:00,1.6397,1.6397,1.6396,1.6396,1883300022.0
2007-11-20 15:06:00,1.6397,1.6397,1.6395,1.6395,1883300022.0
2007-11-20 15:07:00,1.6396,1.6396,1.6391,1.6393,1883300022.0
2007-11-20 15:08:00,1.641,1.641,1.6408,1.64085,1883300022.0
2007-11-20 15:09:00,1.6409,1.6409,1.6407,1.6408,1875900006.0
2007-11-20 15:10:00,1.6408,1.6409,1.6407,1.64075,1676300000.0
2007-11-20 15:11:00,1.64075,1.6409,1.64075,1.6408,1773600012.0
2007-11-20 15:12:00,1.6408,1.6409,1.64075,1.64075,1530599991.0
2007-11-20 15:13:00,1.6408,1.641,1.64075,1.6409,2079400005.0
2007-11-20 15:14:00,1.6409,1.641,1.6408,1.6408,1504099991.0
2007-11-20 15:15:00,1.6408,1.6409,1.6408,1.6408,1297699989.0
2007-11-20 15:16:00,1.6408,1.6409,1.6408,1.6409,1676800012.0
2007-11-20 15:17:00,1.6409,1.6409,1.64075,1.6408,1751100000.0
2007-11-20 15:18:00,1.64075,1.6408,1.64045,1.6405,1930199999.0
2007-11-20 15:19:00,1.6405,1.6405,1.6404,1.6405,657500000.0
2007-11-20 15:20:00,1.6405,1.6407,1.6405,1.6405,2001300008.0
2007-11-20 15:21:00,1.6405,1.6408,1.6405,1.64055,1628500000.0
2007-11-20 15:22:00,1.6388,1.6391,1.6386,1.6388,1874200007.0
2007-11-20 15:23:00,1.6404,1.6406,1.6403,1.6406,1874200007.0
2007-11-20 15:24:00,1.6388,1.6388,1.6386,1.6388,1620300000.0
2007-11-20 15:25:00,1.6387,1.6388,1.6387,1.6387,1620300000.0
2007-11-20 15:26:00,1.6405,1.6405,1.6404,1.6404,1620300000.0
2007-11-20 15:28:00,1.6404,1.6404,1.6402,1.64025,1416300009.0
2007-11-20 15:29:00,1.6388,1.6388,1.6384,1.6384,2054499987.0
2007-11-20 15:31:00,1.6385,1.6387,1.6385,1.6387,2054499987.0
2007-11-20 15:32:00,1.6388,1.6389,1.6388,1.6389,2054499987.0
2007-11-20 15:33:00,1.6388,1.6389,1.6388,1.6389,2054499987.0
2007-11-20 15:34:00,1.6388,1.6393,1.6388,1.6393,2054499987.0
2007-11-20 15:35:00,1.6394,1.6396,1.6394,1.6395,2054499987.0
2007-11-20 15:36:00,1.6396,1.6396,1.6395,1.6396,2054499987.0
2007-11-20 15:37:00,1.6395,1.6395,1.6393,1.6395,2054499987.0
2007-11-20 15:38:00,1.6404,1.6407,1.6404,1.6406,2054499987.0
2007-11-20 15:39:00,1.6395,1.6397,1.6395,1.6396,1763299996.0
2007-11-20 15:40:00,1.6395,1.6396,1.6394,1.6395,1763299996.0
2007-11-20 15:41:00,1.6394,1.6395,1.6394,1.6395,1763299996.0
2007-11-20 15:42:00,1.6394,1.6395,1.6394,1.6395,1763299996.0
2007-11-20 15:43:00,1.6396,1.6396,1.6396,1.6396,1763299996.0
2007-11-20 15:44:00,1.6395,1.6396,1.6394,1.6394,1763299996.0
2007-11-20 15:45:00,1.6395,1.6396,1.6394,1.6395,1763299996.0
2007-11-20 15:46:00,1.6396,1.6396,1.6395,1.6395,1763299996.0
2007-11-20 15:47:00,1.6396,1.6396,1.6395,1.6396,1763299996.0
2007-11-20 15:48:00,1.6395,1.6402,1.6395,1.6401,1763299996.0
2007-11-20 15:49:00,1.6402,1.6402,1.64,1.6402,1763299996.0
2007-11-20 15:50:00,1.6401,1.6401,1.64,1.64,1763299996.0
2007-11-20 15:51:00,1.6396,1.6397,1.63945,1.6395,1763299996.0
2007-11-20 15:52:00,1.6404,1.6404,1.6403,1.6404,1957200018.0
2007-11-20 15:53:00,1.6405,1.6405,1.6404,1.6404,1957200018.0
2007-11-20 15:54:00,1.6397,1.6397,1.63965,1.6397,1957200018.0
2007-11-20 15:55:00,1.6404,1.6405,1.6404,1.6404,1887700000.0
2007-11-20 15:56:00,1.6403,1.6404,1.6403,1.6403,1887700000.0
2007-11-20 15:57:00,1.6404,1.6404,1.6403,1.6404,1887700000.0
2007-11-20 15:58:00,1.6403,1.6404,1.6403,1.6404,1887700000.0
2007-11-20 15:59:00,1.6403,1.6406,1.6403,1.6405,1887700000.0
2007-11-20 16:00:00,1.6404,1.6405,1.6404,1.6405,1887700000.0
2007-11-20 16:01:00,1.6404,1.6406,1.6404,1.6404,1887700000.0
2007-11-20 16:02:00,1.6405,1.6405,1.6405,1.6405,1887700000.0
2007-11-20 16:03:00,1.6406,1.6406,1.6404,1.6406,1887700000.0
2007-11-20 16:04:00,1.6407,1.6408,1.6406,1.6408,1887700000.0
2007-11-20 16:05:00,1.63955,1.6398,1.63955,1.6396,1887700000.0
2007-11-20 16:06:00,1.6404,1.6407,1.6403,1.6406,2027299943.0
2007-11-20 16:07:00,1.6396,1.6397,1.6392,1.6394,2027299943.0
2007-11-20 16:08:00,1.6406,1.6408,1.6405,1.6408,1908999955.0
2007-11-20 16:09:00,1.6407,1.6408,1.6407,1.6408,1908999955.0
2007-11-20 16:10:00,1.6409,1.6411,1.6408,1.6408,1908999955.0
2007-11-20 16:11:00,1.6407,1.6409,1.6407,1.6409,1908999955.0
2007-11-20 16:12:00,1.6408,1.641,1.6408,1.6408,1908999955.0
2007-11-20 16:13:00,1.6398,1.6402,1.6397,1.6402,1908999955.0
2007-11-20 16:14:00,1.6401,1.6403,1.6401,1.6401,2065100014.0
2007-11-20 16:15:00,1.6406,1.6406,1.6405,1.6406,1986599953.0
2007-11-20 16:16:00,1.6405,1.6405,1.6403,1.6404,1986599953.0
2007-11-20 16:17:00,1.6403,1.6404,1.6403,1.6404,1986599953.0
2007-11-20 16:18:00,1.6403,1.6405,1.6403,1.6405,1986599953.0
2007-11-20 16:19:00,1.6404,1.6405,1.6402,1.6404,1986599953.0
2007-11-20 16:20:00,1.6403,1.6404,1.6403,1.6403,1986599953.0
2007-11-20 16:21:00,1.6402,1.6404,1.6402,1.6404,1986599953.0
2007-11-20 16:22:00,1.6405,1.6406,1.6403,1.6403,1986599953.0
2007-11-20 16:23:00,1.6402,1.6403,1.6402,1.6403,1986599953.0
2007-11-20 16:24:00,1.6388,1.63885,1.6387,1.6388,1986599953.0
2007-11-20 16:25:00,1.6401,1.6402,1.64,1.6402,929700002.0
2007-11-20 16:26:00,1.6388,1.6388,1.63875,1.6388,929700002.0
2007-11-20 16:27:00,1.6388,1.6388,1.63875,1.6388,795600000.0
2007-11-20 16:28:00,1.6388,1.6388,1.63865,1.6388,1146299990.0
2007-11-20 16:29:00,1.6388,1.63885,1.6385,1.6386,1519699996.0
2007-11-20 16:30:00,1.6386,1.6386,1.6386,1.6386,877300000.0
2007-11-20 16:31:00,1.6386,1.6389,1.6385,1.6388,1635800010.0
2007-11-20 16:32:00,1.6388,1.639,1.6388,1.6389,1434599965.0
2007-11-20 16:33:00,1.6389,1.639,1.6388,1.63885,1441299986.0
2007-11-20 16:34:00,1.6403,1.6407,1.6403,1.6407,2034100012.0
2007-11-20 16:35:00,1.6406,1.6406,1.6404,1.6406,2034100012.0
2007-11-20 16:36:00,1.6396,1.6397,1.6396,1.6397,2034100012.0
2007-11-20 16:37:00,1.6397,1.6397,1.6394,1.6396,901000005.0
2007-11-20 16:38:00,1.6396,1.6397,1.63955,1.63965,1582599995.0
2007-11-20 16:39:00,1.6397,1.6397,1.6396,1.6396,1575600009.0
2007-11-20 16:40:00,1.6396,1.6397,1.6395,1.6396,1499700002.0
2007-11-20 16:41:00,1.6396,1.6396,1.6395,1.6395,970100000.0
2007-11-20 16:42:00,1.6418,1.6418,1.6416,1.6418,799399997.0
2007-11-20 16:43:00,1.6395,1.6397,1.6395,1.6397,799399997.0
2007-11-20 16:44:00,1.6397,1.6397,1.6395,1.6395,1248600010.0
2007-11-20 16:45:00,1.6395,1.6397,1.63945,1.6396,1261699995.0
2007-11-20 16:46:00,1.6396,1.6397,1.63945,1.6395,1296399993.0
2007-11-20 16:47:00,1.6395,1.6397,1.6395,1.6397,355100005.0
2007-11-20 16:48:00,1.6397,1.6402,1.6396,1.6402,1222999997.0
2007-11-20 16:49:00,1.6402,1.6404,1.6401,1.6403,1230700020.0
2007-11-20 16:50:00,1.6403,1.6403,1.63995,1.6401,1089300005.0
2007-11-20 16:51:00,1.6401,1.6403,1.63995,1.64025,1626999999.0
2007-11-20 16:52:00,1.64025,1.6405,1.64025,1.6405,1028400003.0
2007-11-20 16:53:00,1.6405,1.6406,1.64045,1.6405,1788000007.0
2007-11-20 16:54:00,1.6405,1.6406,1.64045,1.6405,1335899998.0
2007-11-20 16:55:00,1.6405,1.6405,1.6404,1.6405,553800007.0
2007-11-20 16:56:00,1.6405,1.6405,1.64035,1.6404,921000011.0
2007-11-20 16:57:00,1.6404,1.6404,1.6404,1.6404,1067500005.0
2007-11-20 16:58:00,1.6414,1.6414,1.6409,1.6409,776400006.0
2007-11-20 16:59:00,1.64035,1.6406,1.64035,1.6406,776400006.0
2007-11-20 17:00:00,1.6406,1.6406,1.64045,1.64055,1392300005.0
2007-11-20 17:01:00,1.64055,1.6406,1.64045,1.6406,749500000.0
2007-11-20 17:02:00,1.6406,1.6406,1.6405,1.6405,275600000.0
2007-11-20 17:03:00,1.6405,1.6407,1.6405,1.6406,696800002.0
2007-11-20 17:04:00,1.6406,1.6409,1.6406,1.6408,951800000.0
2007-11-20 17:05:00,1.6408,1.6409,1.64055,1.6406,1143599996.0
2007-11-20 17:06:00,1.6406,1.6407,1.64035,1.6407,1571200001.0
2007-11-20 17:07:00,1.6407,1.6408,1.64055,1.6406,1308799991.0
2007-11-20 17:08:00,1.6406,1.6409,1.6406,1.6408,855799998.0
2007-11-20 17:09:00,1.64075,1.6409,1.6407,1.6408,675200001.0
2007-11-20 17:10:00,1.64085,1.6411,1.64085,1.6409,1300499980.0
2007-11-20 17:11:00,1.6411,1.6412,1.641,1.641,1644800002.0
2007-11-20 17:12:00,1.641,1.6411,1.64075,1.6408,1644800002.0
2007-11-20 17:13:00,1.6408,1.641,1.6407,1.6408,1380100006.0
2007-11-20 17:14:00,1.6408,1.6408,1.6406,1.6406,1579800002.0
2007-11-20 17:15:00,1.6406,1.6407,1.64045,1.6405,1266100002.0
2007-11-20 17:16:00,1.6405,1.6407,1.6404,1.6405,975099996.0
2007-11-20 17:17:00,1.6405,1.6405,1.6404,1.6404,589299999.0
2007-11-20 17:18:00,1.6404,1.6405,1.6404,1.6405,627900000.0
2007-11-20 17:19:00,1.6405,1.6406,1.6403,1.6404,1388700005.0
2007-11-20 17:20:00,1.6405,1.6405,1.6404,1.6404,793600003.0
2007-11-20 17:21:00,1.6404,1.6405,1.6403,1.6405,1228599991.0
2007-11-20 17:22:00,1.6405,1.6406,1.6403,1.6403,1562600006.0
2007-11-20 17:23:00,1.6403,1.6403,1.64025,1.6403,1053799999.0
2007-11-20 17:24:00,1.6403,1.64035,1.6401,1.6401,1119999999.0
2007-11-20 17:25:00,1.6401,1.6403,1.64005,1.6402,1640000016.0
2007-11-20 17:26:00,1.6402,1.6403,1.64005,1.6402,1388299991.0
2007-11-20 17:27:00,1.6403,1.6403,1.6402,1.6403,509000000.0
2007-11-20 17:28:00,1.6403,1.6405,1.6402,1.6405,711800000.0
2007-11-20 17:29:00,1.6405,1.6405,1.64035,1.64045,1183900007.0
2007-11-20 17:30:00,1.64045,1.6405,1.64035,1.6404,1150199999.0
2007-11-20 17:31:00,1.6404,1.6405,1.6403,1.6404,1307499990.0
2007-11-20 17:32:00,1.6404,1.6404,1.6403,1.6404,771900000.0
2007-11-20 17:33:00,1.6404,1.6405,1.6403,1.64035,926000003.0
2007-11-20 17:34:00,1.6404,1.6407,1.64035,1.6407,795200001.0
2007-11-20 17:35:00,1.6407,1.6408,1.6405,1.6407,1284150005.0
2007-11-20 17:36:00,1.6407,1.6415,1.6407,1.6412,1151900000.0
2007-11-20 17:37:00,1.64125,1.6414,1.64125,1.64125,913099996.0
2007-11-20 17:38:00,1.6413,1.6416,1.64125,1.6413,1151299997.0
2007-11-20 17:39:00,1.6413,1.6415,1.64125,1.64135,1318399998.0
2007-11-20 17:40:00,1.6414,1.6416,1.64135,1.6416,572800006.0
2007-11-20 17:41:00,1.6416,1.6418,1.6415,1.6418,861299999.0
2007-11-20 17:42:00,1.6418,1.6419,1.6416,1.64185,1288100003.0
2007-11-20 17:43:00,1.64185,1.6421,1.6418,1.642,1084199999.0
2007-11-20 17:44:00,1.642,1.6424,1.6419,1.6422,1171000003.0
2007-11-20 17:45:00,1.64225,1.6424,1.6422,1.6423,1135200003.0
2007-11-20 17:46:00,1.6423,1.6427,1.64215,1.6427,1007700014.0
2007-11-20 17:47:00,1.6427,1.6427,1.6425,1.6426,629299999.0
2007-11-20 17:48:00,1.6426,1.6427,1.6426,1.6426,716600000.0
2007-11-20 17:49:00,1.6426,1.6427,1.6426,1.6427,601500000.0
2007-11-20 17:50:00,1.6427,1.6429,1.6427,1.6428,921000003.0
2007-11-20 17:51:00,1.6428,1.6428,1.64245,1.6425,848499999.0
2007-11-20 17:52:00,1.6425,1.6426,1.6422,1.6422,937999999.0
2007-11-20 17:53:00,1.6422,1.6423,1.642,1.6422,1173800000.0
2007-11-20 17:54:00,1.6422,1.6423,1.6418,1.64185,1757000004.0
2007-11-20 17:55:00,1.6414,1.6414,1.6414,1.6414,1975599999.0
2007-11-20 17:56:00,1.6417,1.6418,1.64145,1.6415,1975599999.0
2007-11-20 17:57:00,1.64145,1.6416,1.6413,1.6414,1722999973.0
2007-11-20 17:58:00,1.6414,1.6415,1.641,1.641,544899999.0
2007-11-20 17:59:00,1.6413,1.6413,1.6411,1.6411,1764600024.0
2007-11-20 18:00:00,1.6409,1.6409,1.6407,1.6407,1764600024.0
2007-11-20 18:01:00,1.6414,1.64155,1.6414,1.6415,1764600024.0
2007-11-20 18:02:00,1.6415,1.6416,1.64135,1.64145,1405500005.0
2007-11-20 18:03:00,1.64145,1.6415,1.64135,1.6415,1243100021.0
2007-11-20 18:04:00,1.6415,1.6416,1.64145,1.64155,724800001.0
2007-11-20 18:05:00,1.6402,1.6402,1.6399,1.64,551700004.0
2007-11-20 18:06:00,1.6415,1.6416,1.6415,1.6415,551700004.0
2007-11-20 18:07:00,1.6415,1.6415,1.6413,1.64145,1254999975.0
2007-11-20 18:08:00,1.64145,1.64145,1.6412,1.6412,1257799999.0
2007-11-20 18:09:00,1.6412,1.6414,1.6411,1.6411,1543700004.0
2007-11-20 18:10:00,1.6399,1.64,1.6397,1.6399,1520599996.0
2007-11-20 18:11:00,1.6412,1.6412,1.641,1.641,1520599996.0
2007-11-20 18:12:00,1.641,1.6412,1.641,1.6411,1259400013.0
2007-11-20 18:13:00,1.64105,1.6412,1.6409,1.64095,1292199990.0
2007-11-20 18:14:00,1.64095,1.641,1.64075,1.6408,1190799998.0
2007-11-20 18:15:00,1.64075,1.6409,1.64075,1.6409,1049099976.0
2007-11-20 18:16:00,1.6409,1.6409,1.64075,1.6409,1351099989.0
2007-11-20 18:17:00,1.6409,1.641,1.6408,1.64095,1075900010.0
2007-11-20 18:18:00,1.64095,1.64095,1.64085,1.6409,1342899981.0
2007-11-20 18:19:00,1.6409,1.641,1.6409,1.641,1001400002.0
2007-11-20 18:20:00,1.641,1.641,1.64085,1.64085,1147099997.0
2007-11-20 18:21:00,1.64085,1.6412,1.64085,1.6411,2002299990.0
2007-11-20 18:22:00,1.6411,1.6414,1.6411,1.6414,1304399988.0
2007-11-20 18:23:00,1.6414,1.6414,1.6412,1.6413,1166200011.0
2007-11-20 18:24:00,1.6413,1.6414,1.6412,1.6414,1566900012.0
2007-11-20 18:25:00,1.6414,1.6414,1.6412,1.6413,1040200000.0
2007-11-20 18:26:00,1.6413,1.6413,1.6412,1.6413,694900004.0
2007-11-20 18:27:00,1.64125,1.6416,1.64115,1.6416,1525600009.0
2007-11-20 18:28:00,1.6416,1.6417,1.6414,1.64145,1520199999.0
2007-11-20 18:29:00,1.6414,1.6419,1.64135,1.6418,1644999999.0
2007-11-20 18:30:00,1.6418,1.642,1.6418,1.6418,650200000.0
2007-11-20 18:31:00,1.6418,1.64195,1.6417,1.6419,487900000.0
2007-11-20 18:32:00,1.6419,1.642,1.64185,1.64185,1018400000.0
2007-11-20 18:33:00,1.6419,1.642,1.64175,1.6419,1126500004.0
2007-11-20 18:34:00,1.6419,1.64195,1.64185,1.6419,908299997.0
2007-11-20 18:35:00,1.6419,1.642,1.6419,1.6419,412500000.0
2007-11-20 18:36:00,1.6419,1.6419,1.64145,1.64165,860400002.0
2007-11-20 18:37:00,1.64165,1.6417,1.6415,1.6415,995799997.0
2007-11-20 18:38:00,1.6415,1.6416,1.64135,1.6416,960200003.0
2007-11-20 18:39:00,1.6416,1.6416,1.64145,1.64155,1555100004.0
2007-11-20 18:40:00,1.6415,1.6416,1.64145,1.6416,942799992.0
2007-11-20 18:41:00,1.6416,1.6418,1.6414,1.6418,1988220126.0
2007-11-20 18:42:00,1.6418,1.6418,1.64155,1.6416,1775700006.0
2007-11-20 18:43:00,1.64165,1.6417,1.64155,1.6417,782999996.0
2007-11-20 18:44:00,1.6417,1.6417,1.6416,1.6416,279399999.0
2007-11-20 18:45:00,1.6416,1.6418,1.64155,1.64165,1625799996.0
2007-11-20 18:46:00,1.64165,1.64165,1.64145,1.64155,323200000.0
2007-11-20 18:47:00,1.6416,1.6417,1.6415,1.64155,821499997.0
2007-11-20 18:48:00,1.64155,1.6417,1.6415,1.6416,569799998.0
2007-11-20 18:49:00,1.6416,1.6416,1.64155,1.6416,370200000.0
2007-11-20 18:50:00,1.6416,1.6416,1.64155,1.6416,251500000.0
2007-11-20 18:51:00,1.6416,1.6416,1.64145,1.6416,664500002.0
2007-11-20 18:52:00,1.6416,1.6417,1.6415,1.6416,548899993.0
2007-11-20 18:53:00,1.6416,1.6416,1.64155,1.6416,574199999.0
2007-11-20 18:54:00,1.6416,1.6416,1.64155,1.64155,327200000.0
2007-11-20 18:55:00,1.64155,1.6416,1.6414,1.6414,337900000.0
2007-11-20 18:56:00,1.6414,1.6415,1.6412,1.64135,1050000001.0
2007-11-20 18:57:00,1.64135,1.6415,1.6412,1.6412,727499997.0
2007-11-20 18:58:00,1.6412,1.6414,1.6412,1.6412,1973999983.0
2007-11-20 18:59:00,1.6412,1.6413,1.6411,1.6411,402500000.0
2007-11-20 19:00:00,1.6411,1.6411,1.6407,1.6408,885500000.0
2007-11-20 19:01:00,1.6408,1.6408,1.64055,1.6406,1266599998.0
2007-11-20 19:02:00,1.6406,1.6407,1.6406,1.6406,270300000.0
2007-11-20 19:03:00,1.6406,1.6406,1.6405,1.6405,372499997.0
2007-11-20 19:04:00,1.6405,1.6406,1.6401,1.64025,1923000018.0
2007-11-20 19:05:00,1.6402,1.64025,1.64,1.64015,1634099986.0
2007-11-20 19:06:00,1.64015,1.6402,1.64015,1.64015,278900000.0
2007-11-20 19:07:00,1.64015,1.6403,1.6401,1.6403,490300001.0
2007-11-20 19:08:00,1.6403,1.6405,1.64025,1.64045,730299996.0
2007-11-20 19:09:00,1.64045,1.6405,1.64015,1.64015,1890399991.0
2007-11-20 19:10:00,1.64015,1.64015,1.6398,1.64,1123500000.0
2007-11-20 19:11:00,1.64,1.6401,1.64,1.64,963900001.0
2007-11-20 19:12:00,1.64,1.6401,1.6398,1.64,1239799995.0
2007-11-20 19:13:00,1.64,1.6401,1.64,1.64,663800000.0
2007-11-20 19:14:00,1.64,1.6403,1.64,1.6403,849600003.0
2007-11-20 19:15:00,1.6403,1.6403,1.6402,1.6402,671499998.0
2007-11-20 19:16:00,1.6402,1.6403,1.64015,1.6403,1055999997.0
2007-11-20 19:17:00,1.6403,1.6404,1.64025,1.6403,666299999.0
2007-11-20 19:18:00,1.6403,1.6403,1.64025,1.6403,269000000.0
2007-11-20 19:19:00,1.6403,1.6403,1.64025,1.6403,518599993.0
2007-11-20 19:20:00,1.6403,1.6403,1.6403,1.6403,606600000.0
2007-11-20 19:21:00,1.6403,1.6404,1.6403,1.6403,847200021.0
2007-11-20 19:22:00,1.6403,1.6407,1.64025,1.6406,1195699990.0
2007-11-20 19:23:00,1.6406,1.6407,1.6405,1.64065,922899995.0
2007-11-20 19:24:00,1.64065,1.6409,1.6406,1.6408,1684499986.0
2007-11-20 19:25:00,1.6408,1.6412,1.64075,1.641,1718899994.0
2007-11-20 19:26:00,1.641,1.641,1.641,1.641,741700000.0
2007-11-20 19:27:00,1.641,1.641,1.64085,1.641,537199999.0
2007-11-20 19:28:00,1.641,1.64105,1.64095,1.641,1259200002.0
2007-11-20 19:29:00,1.6389,1.6389,1.6387,1.6387,1109700010.0
2007-11-20 19:30:00,1.6411,1.6411,1.64095,1.6411,1109700010.0
2007-11-20 19:31:00,1.6411,1.6411,1.64065,1.6407,602400001.0
2007-11-20 19:32:00,1.6407,1.6407,1.6404,1.6404,510400000.0
2007-11-20 19:33:00,1.6404,1.6404,1.63985,1.6399,1141199999.0
2007-11-20 19:34:00,1.6399,1.6402,1.6398,1.63985,835999994.0
2007-11-20 19:35:00,1.6399,1.64,1.63975,1.63985,1109099999.0
2007-11-20 19:36:00,1.63985,1.64005,1.6398,1.64005,716299994.0
2007-11-20 19:37:00,1.63995,1.64005,1.63995,1.64,1779699983.0
2007-11-20 19:38:00,1.64,1.6403,1.64,1.6402,909599999.0
2007-11-20 19:39:00,1.6402,1.64025,1.6401,1.6402,436800000.0
2007-11-20 19:40:00,1.64015,1.64025,1.64015,1.6402,618799982.0
2007-11-20 19:41:00,1.6402,1.64025,1.6401,1.64015,769000000.0
2007-11-20 19:42:00,1.64015,1.6402,1.64,1.64015,713699999.0
2007-11-20 19:43:00,1.64015,1.6403,1.6401,1.64015,1045900008.0
2007-11-20 19:44:00,1.64015,1.6402,1.64,1.64,574100007.0
2007-11-20 19:45:00,1.64,1.64005,1.64,1.64005,906300014.0
2007-11-20 19:46:00,1.64005,1.64005,1.63995,1.64,531000008.0
2007-11-20 19:47:00,1.64005,1.6401,1.6399,1.63995,1216100005.0
2007-11-20 19:48:00,1.6399,1.6402,1.6399,1.64,1437599993.0
2007-11-20 19:49:00,1.64,1.64,1.63985,1.64,517500000.0
2007-11-20 19:50:00,1.64,1.6403,1.63995,1.6403,790800010.0
2007-11-20 19:51:00,1.6403,1.6403,1.6401,1.6402,612299997.0
2007-11-20 19:52:00,1.6402,1.6405,1.6402,1.64045,1240999989.0
2007-11-20 19:53:00,1.64045,1.64045,1.64035,1.64045,536599998.0
2007-11-20 19:54:00,1.64045,1.64045,1.6404,1.6404,403000000.0
2007-11-20 19:55:00,1.6404,1.6405,1.64035,1.6404,492600000.0
2007-11-20 19:56:00,1.64035,1.6404,1.64015,1.64015,449799997.0
2007-11-20 19:57:00,1.64015,1.64025,1.64005,1.64005,672000000.0
2007-11-20 19:58:00,1.64005,1.64005,1.63995,1.64,893900009.0
2007-11-20 19:59:00,1.64,1.64015,1.64,1.64,1757099985.0
2007-11-20 20:00:00,1.64,1.64,1.63975,1.6398,1110300001.0
2007-11-20 20:01:00,1.6398,1.6398,1.63975,1.6398,865999997.0
2007-11-20 20:02:00,1.6398,1.6398,1.63945,1.6395,1404800011.0
2007-11-20 20:03:00,1.6386,1.6391,1.6386,1.639,1142800004.0
2007-11-20 20:04:00,1.6393,1.6393,1.63905,1.6391,1142800004.0
2007-11-20 20:05:00,1.63905,1.6391,1.63885,1.639,1292599989.0
2007-11-20 20:06:00,1.639,1.639,1.6385,1.6386,990599993.0
2007-11-20 20:07:00,1.6386,1.6388,1.6386,1.6387,1439199986.0
2007-11-20 20:08:00,1.6387,1.63885,1.6387,1.6388,1341300011.0
2007-11-20 20:09:00,1.6388,1.6389,1.63875,1.6389,1427000001.0
2007-11-20 20:10:00,1.6389,1.6389,1.6388,1.6388,790300005.0
2007-11-20 20:11:00,1.6388,1.6388,1.6385,1.6385,605299999.0
2007-11-20 20:12:00,1.6385,1.6386,1.63845,1.63845,897099996.0
2007-11-20 20:13:00,1.63845,1.6386,1.63845,1.63855,467500009.0
2007-11-20 20:14:00,1.63855,1.6387,1.6385,1.6386,982399987.0
2007-11-20 20:15:00,1.6386,1.6387,1.6386,1.6387,787700000.0
2007-11-20 20:16:00,1.63865,1.6389,1.63865,1.6389,969199998.0
2007-11-20 20:17:00,1.6389,1.6391,1.63875,1.6391,1201599998.0
2007-11-20 20:18:00,1.6391,1.6392,1.6391,1.6392,879600002.0
2007-11-20 20:19:00,1.6392,1.6392,1.6391,1.6392,521200002.0
2007-11-20 20:20:00,1.6392,1.6392,1.6391,1.6391,913300008.0
2007-11-20 20:21:00,1.6391,1.6392,1.6391,1.6391,670499997.0
2007-11-20 20:22:00,1.6391,1.6392,1.63905,1.6392,1294100001.0
2007-11-20 20:23:00,1.6392,1.6392,1.6391,1.6391,749600000.0
2007-11-20 20:24:00,1.6391,1.6391,1.63905,1.6391,979899980.0
2007-11-20 20:25:00,1.6391,1.6393,1.6391,1.6393,862899997.0
2007-11-20 20:26:00,1.6393,1.6393,1.639,1.6391,507999998.0
2007-11-20 20:27:00,1.6391,1.6391,1.63895,1.6391,356500000.0
2007-11-20 20:28:00,1.6391,1.6392,1.639,1.6391,819300000.0
2007-11-20 20:29:00,1.6391,1.6391,1.6387,1.6388,533000000.0
2007-11-20 20:30:00,1.6388,1.63885,1.6386,1.6388,1322000016.0
2007-11-20 20:31:00,1.6388,1.639,1.6386,1.6389,1520200000.0
2007-11-20 20:32:00,1.6389,1.6389,1.6385,1.6385,979799998.0
2007-11-20 20:33:00,1.6385,1.6389,1.6385,1.6388,1736099993.0
2007-11-20 20:34:00,1.6388,1.6388,1.63865,1.6387,311800000.0
2007-11-20 20:35:00,1.6387,1.6387,1.6387,1.6387,338800000.0
2007-11-20 20:36:00,1.63865,1.6387,1.63845,1.6385,1380599991.0
2007-11-20 20:37:00,1.6382,1.6383,1.6381,1.6381,768899997.0
2007-11-20 20:38:00,1.638,1.6384,1.638,1.6384,768899997.0
2007-11-20 20:39:00,1.6389,1.639,1.6389,1.6389,768899997.0
2007-11-20 20:40:00,1.6389,1.6389,1.6386,1.6386,1167499999.0
2007-11-20 20:41:00,1.6386,1.6393,1.6386,1.6393,1163199997.0
2007-11-20 20:42:00,1.6393,1.6393,1.639,1.639,1448399993.0
2007-11-20 20:43:00,1.639,1.6391,1.6389,1.6391,388000000.0
2007-11-20 20:44:00,1.6391,1.6391,1.63885,1.6389,543300000.0
2007-11-20 20:45:00,1.6389,1.6389,1.63865,1.6388,1590399990.0
2007-11-20 20:46:00,1.6388,1.6389,1.6387,1.6388,1506800002.0
2007-11-20 20:47:00,1.6389,1.6394,1.6389,1.6393,830100002.0
2007-11-20 20:48:00,1.6386,1.6387,1.63855,1.6387,830100002.0
2007-11-20 20:49:00,1.6387,1.6391,1.6386,1.639,1159300000.0
2007-11-20 20:50:00,1.639,1.6391,1.63895,1.639,886099995.0
2007-11-20 20:51:00,1.639,1.6391,1.63885,1.63895,612199999.0
2007-11-20 20:52:00,1.639,1.639,1.63865,1.6388,1023299989.0
2007-11-20 20:53:00,1.6388,1.6388,1.6385,1.6385,1339600029.0
2007-11-20 20:54:00,1.6385,1.6386,1.6385,1.6386,416000000.0
2007-11-20 20:55:00,1.6386,1.6387,1.6385,1.6385,710100015.0
2007-11-20 20:56:00,1.6385,1.6388,1.6385,1.6386,1692000007.0
2007-11-20 20:57:00,1.6386,1.6388,1.6386,1.6388,1063000002.0
2007-11-20 20:58:00,1.6388,1.6389,1.6387,1.6388,961500013.0
2007-11-20 20:59:00,1.6388,1.6389,1.6385,1.6387,545699993.0
2007-11-20 21:00:00,1.6387,1.6387,1.63835,1.6384,1324100000.0
2007-11-20 21:01:00,1.6382,1.6382,1.6381,1.6382,1818199979.0
2007-11-20 21:02:00,1.6386,1.6388,1.6385,1.6385,1818199979.0
2007-11-20 21:03:00,1.6385,1.63925,1.6385,1.6391,1258200009.0
2007-11-20 21:04:00,1.6383,1.6385,1.6383,1.6383,1393699973.0
2007-11-20 21:05:00,1.63865,1.6388,1.6384,1.6386,1393699973.0
2007-11-20 21:06:00,1.6386,1.6387,1.6383,1.6383,1051999992.0
2007-11-20 21:07:00,1.6383,1.6384,1.6382,1.63825,766100000.0
2007-11-20 21:08:00,1.6383,1.6386,1.6382,1.63845,1077899999.0
2007-11-20 21:09:00,1.6385,1.6387,1.6383,1.6383,1752400003.0
2007-11-20 21:10:00,1.6383,1.6386,1.6381,1.6381,1836400010.0
2007-11-20 21:11:00,1.6381,1.6383,1.6381,1.6382,1636000005.0
2007-11-20 21:12:00,1.6382,1.6392,1.6382,1.6386,2123700005.0
2007-11-20 21:13:00,1.6386,1.6387,1.6384,1.6384,1194900000.0
2007-11-20 21:14:00,1.6386,1.6388,1.6382,1.63825,1194900000.0
2007-11-20 21:15:00,1.63825,1.6385,1.6382,1.6383,1714100005.0
2007-11-20 21:16:00,1.6382,1.6384,1.6382,1.6383,1115300001.0
2007-11-20 21:17:00,1.6383,1.6385,1.6382,1.63845,1381200005.0
2007-11-20 21:18:00,1.6385,1.6386,1.6382,1.6385,1658000014.0
2007-11-20 21:19:00,1.6385,1.6386,1.63835,1.6386,1730799999.0
2007-11-20 21:20:00,1.6386,1.6389,1.6386,1.6389,848300000.0
2007-11-20 21:21:00,1.6389,1.6391,1.6389,1.639,820800003.0
2007-11-20 21:22:00,1.639,1.639,1.6386,1.6387,1057399996.0
2007-11-20 21:23:00,1.6387,1.6387,1.6385,1.6385,620899995.0
2007-11-20 21:24:00,1.6385,1.6387,1.6385,1.6385,619200000.0
2007-11-20 21:25:00,1.6385,1.6386,1.6384,1.6385,1060000003.0
2007-11-20 21:26:00,1.6385,1.6385,1.63805,1.63805,750000002.0
2007-11-20 21:27:00,1.63805,1.6384,1.6379,1.638,1432300001.0
2007-11-20 21:28:00,1.638,1.638,1.6378,1.638,1167600002.0
2007-11-20 21:29:00,1.638,1.6381,1.6379,1.638,1036000000.0
2007-11-20 21:30:00,1.638,1.6383,1.6379,1.6381,1275200000.0
2007-11-20 21:31:00,1.6381,1.6382,1.6379,1.638,800000000.0
2007-11-20 21:32:00,1.638,1.6383,1.63785,1.6382,1490500000.0
2007-11-20 21:33:00,1.6382,1.6387,1.6381,1.6387,1148099998.0
2007-11-20 21:34:00,1.6387,1.6388,1.6385,1.6386,898300000.0
2007-11-20 21:35:00,1.6386,1.6387,1.6381,1.6383,1079400003.0
2007-11-20 21:36:00,1.6383,1.6385,1.6383,1.6383,866500006.0
2007-11-20 21:37:00,1.6383,1.6384,1.6382,1.6382,1359400008.0
2007-11-20 21:38:00,1.6382,1.6386,1.63815,1.6386,1673900004.0
2007-11-20 21:39:00,1.6386,1.6387,1.6385,1.6387,781200003.0
2007-11-20 21:40:00,1.63875,1.639,1.63875,1.639,1006100000.0
2007-11-20 21:41:00,1.6391,1.6393,1.639,1.6391,845199999.0
2007-11-20 21:42:00,1.63905,1.6391,1.63885,1.639,560800000.0
2007-11-20 21:43:00,1.639,1.639,1.6389,1.639,1110399982.0
2007-11-20 21:44:00,1.639,1.6391,1.63885,1.6391,595000000.0
2007-11-20 21:45:00,1.6391,1.6393,1.6391,1.6393,819200000.0
2007-11-20 21:46:00,1.6393,1.6393,1.6391,1.63915,691599999.0
2007-11-20 21:47:00,1.63915,1.6395,1.63895,1.6394,1397200008.0
2007-11-20 21:48:00,1.6394,1.6395,1.6394,1.6394,877800000.0
2007-11-20 21:49:00,1.6394,1.6398,1.6394,1.6397,1132800008.0
2007-11-20 21:50:00,1.6398,1.6401,1.63975,1.6398,1835799985.0
2007-11-20 21:51:00,1.6398,1.6398,1.6396,1.6397,647499998.0
2007-11-20 21:52:00,1.63965,1.6397,1.6392,1.6392,1708000003.0
2007-11-20 21:53:00,1.6393,1.6394,1.6391,1.6392,1507999985.0
2007-11-20 21:54:00,1.6392,1.6394,1.63915,1.6394,1514300006.0
2007-11-20 21:55:00,1.64,1.6401,1.6398,1.64,667700005.0
2007-11-20 21:56:00,1.6391,1.6391,1.6386,1.6387,667700005.0
2007-11-20 21:57:00,1.6387,1.6387,1.6385,1.6387,1357700006.0
2007-11-20 21:58:00,1.6387,1.6388,1.6385,1.6388,867699988.0
2007-11-20 21:59:00,1.6387,1.6388,1.6385,1.6385,1513599998.0
2007-11-20 22:00:00,1.6385,1.6385,1.6381,1.6382,1779200013.0
2007-11-20 22:01:00,1.6382,1.6383,1.63815,1.6383,1528400021.0
2007-11-20 22:02:00,1.6383,1.6383,1.6382,1.6383,1246099999.0
2007-11-20 22:03:00,1.6383,1.6383,1.6382,1.6383,1053800000.0
2007-11-20 22:04:00,1.6383,1.6386,1.6382,1.6384,1297399987.0
2007-11-20 22:05:00,1.6384,1.6385,1.63835,1.63845,484600002.0
2007-11-20 22:06:00,1.6385,1.6387,1.6383,1.6384,862800004.0
2007-11-20 22:07:00,1.6384,1.6386,1.6384,1.6386,500800000.0
2007-11-20 22:08:00,1.6386,1.6386,1.6382,1.63825,1092200011.0
2007-11-20 22:09:00,1.63825,1.6383,1.63825,1.6383,404900000.0
2007-11-20 22:10:00,1.6383,1.6383,1.63825,1.63825,266400000.0
2007-11-20 22:11:00,1.63825,1.6383,1.6382,1.6383,758500003.0
2007-11-20 22:12:00,1.6383,1.6387,1.63825,1.6386,852683756.0
2007-11-20 22:13:00,1.6386,1.6389,1.63835,1.6385,833399992.0
2007-11-20 22:14:00,1.6385,1.6385,1.6385,1.6385,608999999.0
2007-11-20 22:15:00,1.6385,1.6386,1.6384,1.6384,1149100000.0
2007-11-20 22:16:00,1.6384,1.6386,1.6383,1.6384,832099996.0
2007-11-20 22:17:00,1.6384,1.6385,1.6383,1.6384,1182300002.0
2007-11-20 22:18:00,1.63835,1.6384,1.63795,1.63795,1076299993.0
2007-11-20 22:19:00,1.638,1.6382,1.63795,1.63805,910400007.0
2007-11-20 22:20:00,1.63805,1.6381,1.638,1.6381,567600000.0
2007-11-20 22:21:00,1.638,1.6381,1.638,1.6381,275200000.0
2007-11-20 22:22:00,1.6381,1.6383,1.6379,1.6382,694199984.0
2007-11-20 22:23:00,1.6382,1.6383,1.6382,1.6382,1175699985.0
2007-11-20 22:24:00,1.6382,1.6382,1.63805,1.6382,235200000.0
2007-11-20 22:25:00,1.6382,1.6387,1.6381,1.6387,1143499992.0
2007-11-20 22:26:00,1.6387,1.6388,1.6387,1.6388,790800005.0
2007-11-20 22:27:00,1.63875,1.6393,1.63875,1.6392,1363000022.0
2007-11-20 22:28:00,1.63915,1.6398,1.6391,1.6395,925899996.0
2007-11-20 22:29:00,1.6395,1.6396,1.63945,1.6395,1064500005.0
2007-11-20 22:30:00,1.6395,1.6399,1.6395,1.6396,1453099997.0
2007-11-20 22:31:00,1.63965,1.6399,1.63955,1.6399,806500009.0
2007-11-20 22:32:00,1.6399,1.6399,1.6396,1.6396,1001600019.0
2007-11-20 22:33:00,1.6396,1.6396,1.6395,1.6396,173900000.0
2007-11-20 22:34:00,1.6396,1.6403,1.6396,1.64015,789800009.0
2007-11-20 22:35:00,1.64015,1.6402,1.64,1.64015,930800000.0
2007-11-20 22:36:00,1.64015,1.64015,1.64,1.64,618300000.0
2007-11-20 22:37:00,1.64,1.64,1.6399,1.64,552000002.0
2007-11-20 22:38:00,1.64,1.6403,1.63995,1.6402,563600003.0
2007-11-20 22:39:00,1.6402,1.6402,1.63975,1.63975,490300003.0
2007-11-20 22:40:00,1.6398,1.6399,1.63975,1.6399,863400006.0
2007-11-20 22:41:00,1.6399,1.6402,1.63985,1.63985,1556000002.0
2007-11-20 22:42:00,1.64,1.6402,1.63985,1.64005,1210400003.0
2007-11-20 22:43:00,1.64005,1.6408,1.64,1.6408,1265099995.0
2007-11-20 22:44:00,1.64075,1.6408,1.6405,1.6407,951549999.0
2007-11-20 22:45:00,1.6407,1.6407,1.6404,1.64055,1452499986.0
2007-11-20 22:46:00,1.64055,1.6408,1.64045,1.64055,2137299975.0
2007-11-20 22:47:00,1.6406,1.6407,1.6402,1.64025,1104999995.0
2007-11-20 22:48:00,1.64025,1.6404,1.64015,1.64025,808100005.0
2007-11-20 22:49:00,1.6403,1.6403,1.6402,1.6402,665500001.0
2007-11-20 22:50:00,1.6402,1.6403,1.64015,1.6403,748500002.0
2007-11-20 22:51:00,1.64025,1.6404,1.64025,1.6403,1685800000.0
2007-11-20 22:52:00,1.6403,1.6404,1.64025,1.6403,467000000.0
2007-11-20 22:53:00,1.6403,1.6403,1.64005,1.6402,1062399994.0
2007-11-20 22:54:00,1.6402,1.6404,1.6402,1.6402,768400000.0
2007-11-20 22:55:00,1.6402,1.6403,1.6399,1.6402,988500008.0
2007-11-20 22:56:00,1.6402,1.6402,1.6399,1.6399,1912499968.0
2007-11-20 22:57:00,1.6399,1.6401,1.6398,1.6401,1469999988.0
2007-11-20 22:58:00,1.6401,1.6403,1.64005,1.64025,790800001.0
2007-11-20 22:59:00,1.6403,1.64035,1.6402,1.64025,473700002.0
2007-11-20 23:00:00,1.6403,1.6404,1.64025,1.6404,507900000.0
2007-11-20 23:01:00,1.6404,1.6406,1.64035,1.64045,698600000.0
2007-11-20 23:02:00,1.6405,1.6405,1.64035,1.6405,714000008.0
2007-11-20 23:03:00,1.6405,1.6406,1.6404,1.6405,225300001.0
2007-11-20 23:04:00,1.6405,1.6406,1.6404,1.6404,522800000.0
2007-11-20 23:05:00,1.6404,1.6405,1.6404,1.64045,462300003.0
2007-11-20 23:06:00,1.64045,1.6406,1.64045,1.6405,808400012.0
2007-11-20 23:07:00,1.6405,1.6407,1.6405,1.6407,477600000.0
2007-11-20 23:08:00,1.6407,1.641,1.64065,1.641,435600000.0
2007-11-20 23:09:00,1.641,1.6412,1.641,1.6411,806899998.0
2007-11-20 23:10:00,1.6411,1.6411,1.641,1.641,388000000.0
2007-11-20 23:11:00,1.641,1.6413,1.641,1.6412,892299999.0
2007-11-20 23:12:00,1.6412,1.6413,1.64105,1.64105,317100000.0
2007-11-20 23:13:00,1.641,1.6411,1.641,1.641,508400001.0
2007-11-20 23:14:00,1.64105,1.6412,1.64105,1.6412,371200000.0
2007-11-20 23:15:00,1.6412,1.6419,1.6411,1.64175,903894888.0
2007-11-20 23:16:00,1.64175,1.64175,1.6412,1.6415,999399992.0
2007-11-20 23:17:00,1.6415,1.6415,1.64135,1.64135,445200000.0
2007-11-20 23:18:00,1.64135,1.6414,1.6413,1.64135,500699998.0
2007-11-20 23:19:00,1.64135,1.6414,1.64115,1.64115,1545199999.0
2007-11-20 23:20:00,1.6412,1.6412,1.6411,1.6411,766400004.0
2007-11-20 23:21:00,1.6411,1.6412,1.641,1.6411,1302300000.0
2007-11-20 23:22:00,1.6411,1.6412,1.641,1.6411,622400000.0
2007-11-20 23:23:00,1.6411,1.64125,1.64105,1.6411,1118099997.0
2007-11-20 23:24:00,1.6411,1.6412,1.6411,1.64115,1000500012.0
2007-11-20 23:25:00,1.64115,1.6412,1.6411,1.6412,465200003.0
2007-11-20 23:26:00,1.6412,1.6412,1.64095,1.641,412400001.0
2007-11-20 23:27:00,1.641,1.6411,1.64075,1.64075,367200000.0
2007-11-20 23:28:00,1.6408,1.64085,1.6407,1.6408,218800000.0
2007-11-20 23:29:00,1.6408,1.6408,1.64055,1.64055,513100000.0
2007-11-20 23:30:00,1.64055,1.6407,1.64055,1.6407,123400000.0
2007-11-20 23:31:00,1.6407,1.6407,1.6406,1.6407,60200000.0
2007-11-20 23:32:00,1.6407,1.6407,1.6406,1.6407,412900000.0
2007-11-20 23:33:00,1.6407,1.6407,1.64065,1.6407,151000000.0
2007-11-20 23:34:00,1.6406,1.6407,1.6406,1.6407,197900000.0
2007-11-20 23:35:00,1.6407,1.6408,1.64065,1.6408,401900000.0
2007-11-20 23:36:00,1.64075,1.64085,1.64065,1.6408,501000000.0
2007-11-20 23:37:00,1.6408,1.6409,1.6406,1.6407,615900001.0
2007-11-20 23:38:00,1.6407,1.64135,1.6407,1.6412,1526400005.0
2007-11-20 23:39:00,1.6412,1.6413,1.6409,1.64105,1953000008.0
2007-11-20 23:40:00,1.64095,1.64095,1.6408,1.6409,1761100012.0
2007-11-20 23:41:00,1.6409,1.6412,1.6408,1.6411,1038900010.0
2007-11-20 23:42:00,1.6412,1.64185,1.6411,1.6415,1410899996.0
2007-11-20 23:43:00,1.6415,1.6417,1.6415,1.6415,991300013.0
2007-11-20 23:44:00,1.6415,1.6415,1.64135,1.64145,1072900000.0
2007-11-20 23:45:00,1.64145,1.6417,1.6414,1.6415,1778800000.0
2007-11-20 23:46:00,1.6415,1.6418,1.6413,1.6413,1490900000.0
2007-11-20 23:47:00,1.6413,1.6414,1.641,1.641,1649299998.0
2007-11-20 23:48:00,1.641,1.6415,1.641,1.6412,2032799987.0
2007-11-20 23:49:00,1.6412,1.6413,1.6411,1.6411,1599200000.0
2007-11-20 23:50:00,1.6411,1.6411,1.641,1.6411,1905200000.0
2007-11-20 23:52:00,1.64105,1.64115,1.64105,1.6411,1814900000.0
2007-11-20 23:53:00,1.6411,1.6413,1.641,1.6413,1515500000.0
2007-11-20 23:54:00,1.6413,1.6413,1.641,1.641,1633600000.0
2007-11-20 23:57:00,1.6408,1.641,1.6407,1.641,621000000.0
2007-11-20 23:58:00,1.6411,1.6411,1.6411,1.6411,621000000.0
2007-11-21 00:00:00,1.641,1.641,1.641,1.641,621000000.0
2007-11-21 00:01:00,1.6409,1.6409,1.6409,1.6409,621000000.0
2007-11-21 00:03:00,1.64075,1.64075,1.64055,1.64075,621000000.0
2007-11-21 00:04:00,1.641,1.6411,1.6409,1.6409,118500000.0
2007-11-21 00:05:00,1.6408,1.6409,1.6408,1.6409,118500000.0
2007-11-21 00:06:00,1.6408,1.6408,1.64075,1.64075,118500000.0
2007-11-21 00:07:00,1.6408,1.64085,1.64075,1.64075,1920000000.0
2007-11-21 00:08:00,1.6406,1.6406,1.6406,1.6406,1736400000.0
2007-11-21 00:14:00,1.6404,1.6405,1.6404,1.6405,1736400000.0
2007-11-21 00:15:00,1.6404,1.6404,1.6403,1.6403,1736400000.0
2007-11-21 00:16:00,1.64095,1.64095,1.64085,1.64085,1736400000.0
2007-11-21 00:17:00,1.64095,1.64115,1.64095,1.6411,1121500000.0
2007-11-21 00:18:00,1.6404,1.6404,1.6403,1.6403,1573600000.0
2007-11-21 00:19:00,1.641,1.641,1.64095,1.64095,1573600000.0
2007-11-21 00:20:00,1.6402,1.6403,1.6402,1.6402,1163300001.0
2007-11-21 00:21:00,1.64088,1.6412,1.64074,1.64078,1163300001.0
2007-11-21 00:23:00,1.6402,1.6403,1.6402,1.6403,1292400000.0
2007-11-21 00:25:00,1.64095,1.64095,1.64085,1.64095,1292400000.0
2007-11-21 00:26:00,1.64105,1.64105,1.64105,1.64105,88000000.0
2007-11-21 00:28:00,1.6403,1.6403,1.6403,1.6403,1559500000.0
2007-11-21 00:29:00,1.6404,1.6404,1.6403,1.6403,1559500000.0
2007-11-21 00:30:00,1.6404,1.6405,1.6404,1.6404,1559500000.0
2007-11-21 00:32:00,1.64095,1.641,1.64095,1.641,1559500000.0
2007-11-21 00:33:00,1.641,1.641,1.64095,1.641,956700000.0
2007-11-21 00:37:00,1.6408,1.6408,1.64055,1.6408,1691000000.0
2007-11-21 00:38:00,1.6405,1.6405,1.6405,1.6405,1065700000.0
2007-11-21 00:40:00,1.6404,1.6404,1.6404,1.6404,1065700000.0
2007-11-21 00:41:00,1.64065,1.6408,1.64055,1.6408,1065700000.0
2007-11-21 00:42:00,1.6408,1.6408,1.64065,1.6408,1955200000.0
2007-11-21 00:43:00,1.6408,1.6408,1.6407,1.6408,1316100000.0
2007-11-21 00:44:00,1.6408,1.6408,1.64065,1.6408,1905100000.0
2007-11-21 00:45:00,1.6408,1.6408,1.6407,1.6407,1071600000.0
2007-11-21 00:46:00,1.6407,1.6408,1.64065,1.6408,2145800000.0
2007-11-21 00:47:00,1.6408,1.6408,1.64065,1.64075,1526600000.0
2007-11-21 00:48:00,1.64075,1.6408,1.6407,1.64075,1590000004.0
2007-11-21 00:49:00,1.6408,1.6408,1.6407,1.6407,2133000000.0
2007-11-21 00:50:00,1.6408,1.6408,1.6407,1.6408,2133000000.0
2007-11-21 00:51:00,1.6409,1.6409,1.6407,1.6408,2133000000.0
2007-11-21 00:52:00,1.6406,1.6408,1.6404,1.6405,2133000000.0
2007-11-21 00:53:00,1.6406,1.6406,1.6406,1.6406,2133000000.0
2007-11-21 00:56:00,1.6404,1.6404,1.6404,1.6404,2133000000.0
2007-11-21 00:58:00,1.6405,1.6405,1.6404,1.6405,2133000000.0
2007-11-21 00:59:00,1.6404,1.6405,1.6404,1.6404,2133000000.0
2007-11-21 01:00:00,1.6405,1.6405,1.6405,1.6405,2133000000.0
2007-11-21 01:01:00,1.6404,1.6404,1.6404,1.6404,2133000000.0
2007-11-21 01:02:00,1.6403,1.6404,1.6402,1.6402,2133000000.0
2007-11-21 01:03:00,1.6408,1.6408,1.64075,1.64075,2133000000.0
2007-11-21 01:04:00,1.6401,1.6403,1.6401,1.6403,1348600000.0
2007-11-21 01:05:00,1.6402,1.6403,1.6401,1.6403,1348600000.0
2007-11-21 01:08:00,1.6407,1.6408,1.64045,1.64045,1348600000.0
2007-11-21 01:09:00,1.6405,1.6405,1.6405,1.6405,1715200000.0
2007-11-21 01:10:00,1.6405,1.6405,1.64045,1.64045,1715200000.0
2007-11-21 01:11:00,1.64045,1.6405,1.64045,1.6405,1218400000.0
2007-11-21 01:12:00,1.6405,1.6405,1.64045,1.64045,1520600000.0
2007-11-21 01:13:00,1.64045,1.6405,1.64045,1.64045,1404700000.0
2007-11-21 01:14:00,1.64045,1.6405,1.64035,1.6405,1648600000.0
2007-11-21 01:15:00,1.6405,1.6405,1.6405,1.6405,1309400000.0
2007-11-21 01:16:00,1.6405,1.6405,1.64035,1.64045,1332000000.0
2007-11-21 01:17:00,1.64045,1.6405,1.64045,1.6405,1403500000.0
2007-11-21 01:18:00,1.6405,1.6406,1.6404,1.6404,1252500000.0
2007-11-21 01:19:00,1.6405,1.6405,1.64025,1.6405,1252500000.0
2007-11-21 01:20:00,1.6405,1.6405,1.6402,1.6402,530400000.0
2007-11-21 01:21:00,1.6402,1.6404,1.6402,1.6403,1688199998.0
2007-11-21 01:22:00,1.6403,1.6403,1.64025,1.64025,1017300000.0
2007-11-21 01:23:00,1.64025,1.6403,1.6402,1.6403,1309600000.0
2007-11-21 01:24:00,1.6403,1.6404,1.6403,1.6404,1831700000.0
2007-11-21 01:29:00,1.6402,1.6402,1.6402,1.6402,1989900020.0
2007-11-21 01:30:00,1.6404,1.6405,1.6403,1.6404,1989900020.0
2007-11-21 01:31:00,1.6404,1.6404,1.64035,1.64035,1685400000.0
2007-11-21 01:32:00,1.64035,1.6404,1.64035,1.64035,1131100000.0
2007-11-21 01:33:00,1.64035,1.6404,1.64025,1.64025,1672000000.0
2007-11-21 01:34:00,1.6403,1.6404,1.6403,1.64035,2074000000.0
2007-11-21 01:35:00,1.64035,1.6404,1.64025,1.64035,1454500000.0
2007-11-21 01:36:00,1.64035,1.6404,1.64035,1.64035,882700000.0
2007-11-21 01:38:00,1.6403,1.6405,1.6403,1.64045,1422800000.0
2007-11-21 01:39:00,1.64045,1.6405,1.64045,1.64045,1546100000.0
2007-11-21 01:42:00,1.6401,1.6404,1.6401,1.6404,1988200000.0
2007-11-21 01:43:00,1.6402,1.6402,1.6402,1.6402,1988200000.0
2007-11-21 01:45:00,1.6403,1.6403,1.6402,1.6402,1988200000.0
2007-11-21 01:47:00,1.6401,1.6401,1.6401,1.6401,1988200000.0
2007-11-21 01:48:00,1.6402,1.6402,1.6402,1.6402,1988200000.0
2007-11-21 01:49:00,1.64055,1.6408,1.64055,1.6407,1988200000.0
2007-11-21 01:51:00,1.6408,1.6409,1.6406,1.64075,1391700000.0
2007-11-21 01:53:00,1.6404,1.6404,1.6403,1.6404,1292000000.0
2007-11-21 01:54:00,1.64055,1.6406,1.6405,1.6405,1292000000.0
2007-11-21 01:55:00,1.6402,1.6402,1.6402,1.6402,2004600000.0
2007-11-21 01:56:00,1.64,1.6401,1.64,1.6401,2004600000.0
2007-11-21 01:57:00,1.64,1.6401,1.64,1.6401,2004600000.0
2007-11-21 02:03:00,1.64,1.64,1.64,1.64,2004600000.0
2007-11-21 02:04:00,1.6399,1.64,1.6399,1.64,2004600000.0
2007-11-21 02:05:00,1.64015,1.6403,1.64015,1.6403,2004600000.0
2007-11-21 02:07:00,1.64,1.64,1.64,1.64,1133100000.0
2007-11-21 02:10:00,1.6399,1.64,1.6399,1.64,1133100000.0
2007-11-21 02:11:00,1.6399,1.64,1.6399,1.6399,1133100000.0
2007-11-21 02:12:00,1.64,1.64,1.6399,1.64,1133100000.0
2007-11-21 02:13:00,1.6399,1.64,1.6399,1.64,1133100000.0
2007-11-21 02:15:00,1.64025,1.6405,1.64025,1.6405,1133100000.0
2007-11-21 02:16:00,1.6401,1.6401,1.6401,1.6401,784000000.0
2007-11-21 02:17:00,1.64,1.64,1.6399,1.6399,784000000.0
2007-11-21 02:18:00,1.64,1.64,1.64,1.64,784000000.0
2007-11-21 02:19:00,1.6403,1.6404,1.6402,1.6404,784000000.0
2007-11-21 02:20:00,1.6404,1.6405,1.6402,1.6404,1252600000.0
2007-11-21 02:21:00,1.64,1.6401,1.64,1.6401,1750400000.0
2007-11-21 02:22:00,1.6404,1.6405,1.64015,1.6404,1750400000.0
2007-11-21 02:25:00,1.64,1.6401,1.64,1.6401,1772300000.0
2007-11-21 02:26:00,1.64,1.6401,1.64,1.64,1772300000.0
2007-11-21 02:27:00,1.6401,1.6401,1.64,1.64,1772300000.0
2007-11-21 02:28:00,1.6401,1.6402,1.64,1.6401,1772300000.0
2007-11-21 02:30:00,1.64,1.64,1.64,1.64,1772300000.0
2007-11-21 02:31:00,1.6401,1.6401,1.6401,1.6401,1772300000.0
2007-11-21 02:33:00,1.6403,1.6404,1.64015,1.6404,1772300000.0
2007-11-21 02:34:00,1.64,1.6401,1.64,1.64,1652400000.0
2007-11-21 02:35:00,1.6401,1.6401,1.6399,1.64,1652400000.0
2007-11-21 02:36:00,1.6401,1.6401,1.6401,1.6401,1652400000.0
2007-11-21 02:37:00,1.64,1.64,1.64,1.64,1652400000.0
2007-11-21 02:38:00,1.6401,1.6401,1.64,1.6401,1652400000.0
2007-11-21 02:40:00,1.64,1.64,1.64,1.64,1652400000.0
2007-11-21 02:41:00,1.6399,1.6402,1.6399,1.6402,1652400000.0
2007-11-21 02:42:00,1.6401,1.6402,1.6401,1.6401,1652400000.0
2007-11-21 02:43:00,1.6402,1.6403,1.6402,1.6403,1652400000.0
2007-11-21 02:44:00,1.6403,1.6403,1.64,1.6403,1652400000.0
2007-11-21 02:45:00,1.6403,1.6403,1.6402,1.6403,2081700010.0
2007-11-21 02:46:00,1.6404,1.6404,1.6401,1.6401,2081700010.0
2007-11-21 02:47:00,1.6402,1.6403,1.6402,1.6402,2081700010.0
2007-11-21 02:48:00,1.6401,1.6401,1.6401,1.6401,2081700010.0
2007-11-21 02:49:00,1.6403,1.6403,1.6402,1.6402,2081700010.0
2007-11-21 02:50:00,1.6403,1.6403,1.6402,1.6402,2081700010.0
2007-11-21 02:51:00,1.64,1.6403,1.64,1.6401,2081700010.0
2007-11-21 02:52:00,1.6402,1.6403,1.6402,1.6403,2081700010.0
2007-11-21 02:53:00,1.6401,1.6405,1.6401,1.6404,2081700010.0
2007-11-21 02:54:00,1.6401,1.6404,1.6401,1.6402,1336000000.0
2007-11-21 02:55:00,1.6401,1.6401,1.6401,1.6401,1336000000.0
2007-11-21 02:56:00,1.6402,1.6402,1.6401,1.6402,1336000000.0
2007-11-21 02:57:00,1.6403,1.6403,1.64,1.64,1336000000.0
2007-11-21 02:58:00,1.6401,1.6402,1.6401,1.6402,1336000000.0
2007-11-21 02:59:00,1.6403,1.6403,1.6401,1.6401,1336000000.0
2007-11-21 03:00:00,1.6402,1.6402,1.64,1.64,1336000000.0
2007-11-21 03:01:00,1.6401,1.6401,1.6399,1.6399,1336000000.0
2007-11-21 03:02:00,1.6398,1.6398,1.6398,1.6398,1336000000.0
2007-11-21 03:03:00,1.6401,1.6401,1.63985,1.6401,1336000000.0
2007-11-21 03:04:00,1.6396,1.6397,1.6396,1.6397,1770600038.0
2007-11-21 03:05:00,1.6398,1.6399,1.6396,1.6396,1770600038.0
2007-11-21 03:06:00,1.6395,1.6395,1.6395,1.6395,1770600038.0
2007-11-21 03:07:00,1.64,1.64,1.64,1.64,1770600038.0
2007-11-21 03:08:00,1.6395,1.6396,1.6394,1.6396,1112900000.0
2007-11-21 03:09:00,1.6395,1.6395,1.6395,1.6395,1112900000.0
2007-11-21 03:10:00,1.6394,1.6395,1.6394,1.6395,1112900000.0
2007-11-21 03:11:00,1.64,1.64,1.63965,1.64,1112900000.0
2007-11-21 03:12:00,1.64,1.64,1.63995,1.63995,657600000.0
2007-11-21 03:13:00,1.64,1.64,1.63975,1.64,573600000.0
2007-11-21 03:14:00,1.6395,1.6396,1.6395,1.6396,1093800002.0
2007-11-21 03:15:00,1.6395,1.6395,1.6395,1.6395,1093800002.0
2007-11-21 03:16:00,1.6394,1.6395,1.6394,1.6394,1093800002.0
2007-11-21 03:17:00,1.6395,1.6396,1.6395,1.6395,1093800002.0
2007-11-21 03:18:00,1.6396,1.6397,1.6394,1.6396,1093800002.0
2007-11-21 03:19:00,1.6394,1.6396,1.6394,1.6396,1093800002.0
2007-11-21 03:20:00,1.6395,1.6395,1.6394,1.6395,1093800002.0
2007-11-21 03:22:00,1.6393,1.6393,1.6393,1.6393,1093800002.0
2007-11-21 03:23:00,1.6392,1.6393,1.6392,1.6393,1093800002.0
2007-11-21 03:24:00,1.6392,1.6392,1.6392,1.6392,1093800002.0
2007-11-21 03:25:00,1.6393,1.6393,1.6392,1.6392,1093800002.0
2007-11-21 03:26:00,1.6394,1.6394,1.6393,1.6393,1093800002.0
2007-11-21 03:27:00,1.6394,1.6394,1.6394,1.6394,1093800002.0
2007-11-21 03:28:00,1.6393,1.6393,1.6393,1.6393,1093800002.0
2007-11-21 03:30:00,1.6394,1.6394,1.6394,1.6394,1093800002.0
2007-11-21 03:32:00,1.6395,1.6395,1.6395,1.6395,1093800002.0
2007-11-21 03:33:00,1.6394,1.6396,1.6394,1.6396,1093800002.0
2007-11-21 03:34:00,1.6395,1.6395,1.6395,1.6395,1093800002.0
2007-11-21 03:35:00,1.6396,1.6396,1.6396,1.6396,1093800002.0
2007-11-21 03:36:00,1.6397,1.6397,1.6396,1.6397,1093800002.0
2007-11-21 03:37:00,1.6398,1.6398,1.6398,1.6398,1093800002.0
2007-11-21 03:38:00,1.63975,1.64,1.63975,1.64,1093800002.0
2007-11-21 03:39:00,1.6397,1.6399,1.6397,1.6398,1152000000.0
2007-11-21 03:41:00,1.6399,1.6399,1.6398,1.6398,1152000000.0
2007-11-21 03:42:00,1.6397,1.6397,1.6397,1.6397,1152000000.0
2007-11-21 03:43:00,1.6398,1.6399,1.6398,1.6399,1152000000.0
2007-11-21 03:44:00,1.64,1.64,1.6399,1.64,1152000000.0
2007-11-21 03:45:00,1.6398,1.6399,1.6398,1.6399,1152000000.0
2007-11-21 03:46:00,1.6398,1.6399,1.6398,1.6399,1152000000.0
2007-11-21 03:47:00,1.64,1.64,1.6399,1.64,1152000000.0
2007-11-21 03:48:00,1.63995,1.63995,1.63995,1.63995,1152000000.0
2007-11-21 03:49:00,1.63995,1.63995,1.6399,1.63995,1036000000.0
2007-11-21 03:50:00,1.64,1.6401,1.64,1.6401,1420000000.0
2007-11-21 03:51:00,1.64,1.64,1.64,1.64,1420000000.0
2007-11-21 03:52:00,1.6401,1.6401,1.6401,1.6401,1420000000.0
2007-11-21 03:53:00,1.64,1.6401,1.64,1.64,1420000000.0
2007-11-21 03:54:00,1.6401,1.6401,1.6401,1.6401,1420000000.0
2007-11-21 03:55:00,1.64,1.64,1.64,1.64,1420000000.0
2007-11-21 03:56:00,1.6401,1.6401,1.64,1.6401,1420000000.0
2007-11-21 03:57:00,1.6402,1.6402,1.6401,1.6401,1420000000.0
2007-11-21 03:58:00,1.64,1.64,1.64,1.64,1420000000.0
2007-11-21 04:00:00,1.6399,1.64,1.6399,1.64,1420000000.0
2007-11-21 04:02:00,1.6401,1.6402,1.6401,1.6401,1420000000.0
2007-11-21 04:04:00,1.64,1.6401,1.64,1.64,1420000000.0
2007-11-21 04:05:00,1.6399,1.64,1.6399,1.6399,1420000000.0
2007-11-21 04:06:00,1.6398,1.6399,1.6398,1.6399,1420000000.0
2007-11-21 04:07:00,1.64,1.64,1.6399,1.6399,1420000000.0
2007-11-21 04:08:00,1.64,1.64,1.6399,1.64,1420000000.0
2007-11-21 04:09:00,1.6398,1.64,1.6398,1.6399,1420000000.0
2007-11-21 04:11:00,1.6398,1.6399,1.6398,1.6399,1420000000.0
2007-11-21 04:12:00,1.6398,1.6399,1.6398,1.6399,1420000000.0
2007-11-21 04:13:00,1.6398,1.64,1.6398,1.6398,1420000000.0
2007-11-21 04:14:00,1.6396,1.6397,1.6396,1.6397,1420000000.0
2007-11-21 04:15:00,1.6398,1.6398,1.6398,1.6398,1420000000.0
2007-11-21 04:16:00,1.6399,1.6399,1.6398,1.6398,1420000000.0
2007-11-21 04:17:00,1.6399,1.64,1.6399,1.6399,1420000000.0
2007-11-21 04:18:00,1.64,1.64,1.6399,1.6399,1420000000.0
2007-11-21 04:19:00,1.6398,1.6398,1.6398,1.6398,1420000000.0
2007-11-21 04:20:00,1.6397,1.6397,1.6397,1.6397,1420000000.0
2007-11-21 04:21:00,1.6398,1.6399,1.6398,1.6398,1420000000.0
2007-11-21 04:22:00,1.6399,1.6401,1.6399,1.64,1420000000.0
2007-11-21 04:23:00,1.6399,1.64,1.6399,1.6399,1420000000.0
2007-11-21 04:24:00,1.64,1.64,1.6399,1.6399,1420000000.0
2007-11-21 04:25:00,1.639,1.639,1.639,1.639,1420000000.0
2007-11-21 04:26:00,1.6401,1.6401,1.64,1.64,1847200000.0
2007-11-21 04:27:00,1.6401,1.6401,1.64,1.64,1847200000.0
2007-11-21 04:28:00,1.6399,1.6399,1.6399,1.6399,1847200000.0
2007-11-21 04:29:00,1.639,1.63915,1.639,1.63915,1847200000.0
2007-11-21 04:30:00,1.6398,1.64,1.6398,1.6399,1152000000.0
2007-11-21 04:31:00,1.64,1.64,1.6399,1.6399,1152000000.0
2007-11-21 04:32:00,1.64,1.64,1.6399,1.6399,1152000000.0
2007-11-21 04:33:00,1.64,1.64,1.6399,1.6399,1152000000.0
2007-11-21 04:34:00,1.6398,1.64,1.6397,1.6398,1152000000.0
2007-11-21 04:35:00,1.6397,1.6398,1.6397,1.6398,1152000000.0
2007-11-21 04:36:00,1.6397,1.6398,1.6397,1.6398,1152000000.0
2007-11-21 04:37:00,1.6397,1.6398,1.6397,1.6398,1152000000.0
2007-11-21 04:38:00,1.6397,1.6398,1.6397,1.6398,1152000000.0
2007-11-21 04:39:00,1.6399,1.6399,1.6397,1.6398,1152000000.0
2007-11-21 04:40:00,1.6397,1.6398,1.6397,1.6398,1152000000.0
2007-11-21 04:41:00,1.6399,1.64,1.6397,1.6397,1152000000.0
2007-11-21 04:42:00,1.6398,1.6398,1.6397,1.6398,1152000000.0
2007-11-21 04:43:00,1.6397,1.6398,1.6397,1.6397,1152000000.0
2007-11-21 04:44:00,1.6399,1.6399,1.6398,1.6398,1152000000.0
2007-11-21 04:46:00,1.63965,1.63965,1.63955,1.63965,1152000000.0
2007-11-21 04:47:00,1.6398,1.6399,1.6398,1.6399,1878600000.0
2007-11-21 04:48:00,1.6398,1.6399,1.6398,1.6399,1878600000.0
2007-11-21 04:49:00,1.6398,1.6399,1.6397,1.6399,1878600000.0
2007-11-21 04:50:00,1.64,1.64,1.6399,1.6399,1878600000.0
2007-11-21 04:52:00,1.64,1.64,1.6398,1.6398,1878600000.0
2007-11-21 04:53:00,1.6399,1.64,1.6399,1.6399,1878600000.0
2007-11-21 04:54:00,1.6398,1.6398,1.6397,1.6398,1878600000.0
2007-11-21 04:56:00,1.6399,1.6399,1.6397,1.6399,1878600000.0
2007-11-21 04:57:00,1.6398,1.6398,1.6398,1.6398,1878600000.0
2007-11-21 04:58:00,1.6397,1.6398,1.6397,1.6398,1878600000.0
2007-11-21 04:59:00,1.63995,1.64,1.63995,1.64,1878600000.0
2007-11-21 05:00:00,1.64,1.64,1.6399,1.64,1725700000.0
2007-11-21 05:01:00,1.6398,1.6399,1.6398,1.6399,1851300000.0
2007-11-21 05:02:00,1.6398,1.6398,1.6397,1.6397,1851300000.0
2007-11-21 05:03:00,1.6398,1.6398,1.6398,1.6398,1851300000.0
2007-11-21 05:04:00,1.6399,1.6399,1.6398,1.6398,1851300000.0
2007-11-21 05:05:00,1.6399,1.6399,1.63985,1.6399,1851300000.0
2007-11-21 05:06:00,1.6399,1.6399,1.6399,1.6399,1917600000.0
2007-11-21 05:07:00,1.6397,1.6397,1.6396,1.6396,1823399996.0
2007-11-21 05:08:00,1.6399,1.6399,1.6398,1.6399,1823399996.0
2007-11-21 05:09:00,1.6399,1.6399,1.63985,1.6399,1545700000.0
2007-11-21 05:10:00,1.6399,1.6399,1.63985,1.63985,1877600000.0
2007-11-21 05:11:00,1.6396,1.6397,1.6396,1.6397,1823899996.0
2007-11-21 05:12:00,1.6396,1.6396,1.6395,1.6395,1823899996.0
2007-11-21 05:13:00,1.6396,1.6396,1.6396,1.6396,1823899996.0
2007-11-21 05:14:00,1.6395,1.6397,1.6395,1.6397,1823899996.0
2007-11-21 05:15:00,1.6396,1.6396,1.6393,1.6394,1823899996.0
2007-11-21 05:17:00,1.6396,1.6396,1.6395,1.6395,1823899996.0
2007-11-21 05:18:00,1.6394,1.6394,1.6394,1.6394,1823899996.0
2007-11-21 05:19:00,1.6393,1.6394,1.6388,1.6388,1823899996.0
2007-11-21 05:20:00,1.6398,1.6398,1.6397,1.6398,1823899996.0
2007-11-21 05:21:00,1.6398,1.6398,1.6397,1.6398,1879699978.0
2007-11-21 05:23:00,1.6391,1.6392,1.6387,1.6389,1766399995.0
2007-11-21 05:24:00,1.6388,1.6391,1.6387,1.6388,1766399995.0
2007-11-21 05:25:00,1.6398,1.6398,1.63975,1.6398,1766399995.0
2007-11-21 05:26:00,1.6389,1.6389,1.6387,1.6387,2018600053.0
2007-11-21 05:27:00,1.6388,1.6388,1.6387,1.6387,2018600053.0
2007-11-21 05:28:00,1.6386,1.6386,1.6384,1.6384,2018600053.0
2007-11-21 05:29:00,1.6385,1.6386,1.6381,1.6381,2018600053.0
2007-11-21 05:30:00,1.6383,1.6384,1.6381,1.6382,2018600053.0
2007-11-21 05:31:00,1.6381,1.6382,1.638,1.6381,2018600053.0
2007-11-21 05:32:00,1.638,1.6381,1.6379,1.6379,2018600053.0
2007-11-21 05:33:00,1.638,1.6381,1.6378,1.6379,2018600053.0
2007-11-21 05:34:00,1.6398,1.6398,1.6397,1.6398,2018600053.0
2007-11-21 05:35:00,1.6398,1.6398,1.63955,1.6397,1919599992.0
2007-11-21 05:36:00,1.6382,1.6382,1.6379,1.6379,1783800000.0
2007-11-21 05:37:00,1.6381,1.6381,1.6377,1.6377,1783800000.0
2007-11-21 05:39:00,1.6376,1.6376,1.6375,1.6375,1783800000.0
2007-11-21 05:40:00,1.6374,1.6376,1.6374,1.6376,1783800000.0
2007-11-21 05:41:00,1.6377,1.6379,1.6377,1.6379,1783800000.0
2007-11-21 05:42:00,1.638,1.638,1.638,1.638,1783800000.0
2007-11-21 05:43:00,1.6378,1.6378,1.6378,1.6378,1783800000.0
2007-11-21 05:44:00,1.6379,1.638,1.6378,1.6378,1783800000.0
2007-11-21 05:45:00,1.6379,1.638,1.6379,1.6379,1783800000.0
2007-11-21 05:46:00,1.6378,1.6378,1.6378,1.6378,1783800000.0
2007-11-21 05:47:00,1.6379,1.6379,1.6377,1.6378,1783800000.0
2007-11-21 05:48:00,1.6377,1.6377,1.6376,1.6376,1783800000.0
2007-11-21 05:49:00,1.63955,1.6398,1.63955,1.6398,1783800000.0
2007-11-21 05:50:00,1.6377,1.6378,1.6375,1.6378,1778600000.0
2007-11-21 05:51:00,1.6398,1.6398,1.63955,1.63955,1778600000.0
2007-11-21 05:52:00,1.6378,1.6378,1.6377,1.6378,1918300000.0
2007-11-21 05:53:00,1.6379,1.6379,1.6378,1.6378,1918300000.0
2007-11-21 05:54:00,1.6379,1.6379,1.6379,1.6379,1918300000.0
2007-11-21 05:56:00,1.638,1.638,1.638,1.638,1918300000.0
2007-11-21 05:57:00,1.63955,1.6398,1.63955,1.63955,1918300000.0
2007-11-21 05:58:00,1.6381,1.6381,1.638,1.638,1328800000.0
2007-11-21 05:59:00,1.6381,1.6381,1.6381,1.6381,1328800000.0
2007-11-21 06:00:00,1.6382,1.6383,1.6382,1.6383,1328800000.0
2007-11-21 06:01:00,1.6384,1.6385,1.6384,1.6385,1328800000.0
2007-11-21 06:02:00,1.6384,1.6384,1.6383,1.6383,1328800000.0
2007-11-21 06:03:00,1.6382,1.6384,1.6382,1.6384,1328800000.0
2007-11-21 06:04:00,1.6383,1.6383,1.6382,1.6382,1328800000.0
2007-11-21 06:05:00,1.6383,1.6383,1.6383,1.6383,1328800000.0
2007-11-21 06:06:00,1.6384,1.6384,1.6383,1.6383,1328800000.0
2007-11-21 06:07:00,1.6382,1.6382,1.6382,1.6382,1328800000.0
2007-11-21 06:08:00,1.638,1.6381,1.638,1.6381,1328800000.0
2007-11-21 06:09:00,1.638,1.638,1.6379,1.638,1328800000.0
2007-11-21 06:10:00,1.6379,1.638,1.6378,1.6379,1328800000.0
2007-11-21 06:11:00,1.638,1.638,1.6379,1.6379,1328800000.0
2007-11-21 06:12:00,1.6377,1.6378,1.6376,1.6376,1328800000.0
2007-11-21 06:13:00,1.6378,1.6378,1.6378,1.6378,1328800000.0
2007-11-21 06:14:00,1.6379,1.6379,1.6378,1.6378,1328800000.0
2007-11-21 06:15:00,1.6379,1.6379,1.6378,1.6379,1328800000.0
2007-11-21 06:16:00,1.6394,1.6394,1.63925,1.63935,1328800000.0
2007-11-21 06:17:00,1.6379,1.6379,1.6376,1.6376,1707099999.0
2007-11-21 06:18:00,1.6377,1.6377,1.6376,1.6376,1707099999.0
2007-11-21 06:19:00,1.63875,1.63935,1.6386,1.6387,1707099999.0
2007-11-21 06:20:00,1.6387,1.63885,1.6387,1.6387,1363400000.0
2007-11-21 06:21:00,1.6377,1.6377,1.6376,1.6376,1333200017.0
2007-11-21 06:22:00,1.6377,1.6377,1.6376,1.6376,1333200017.0
2007-11-21 06:25:00,1.6375,1.6376,1.6375,1.6375,1333200017.0
2007-11-21 06:26:00,1.6376,1.6376,1.6375,1.6375,1333200017.0
2007-11-21 06:27:00,1.6376,1.6376,1.6376,1.6376,1333200017.0
2007-11-21 06:28:00,1.6375,1.6375,1.6375,1.6375,1333200017.0
2007-11-21 06:29:00,1.6376,1.6376,1.6376,1.6376,1333200017.0
2007-11-21 06:30:00,1.6381,1.6383,1.63795,1.63795,1333200017.0
2007-11-21 06:32:00,1.6375,1.6376,1.6375,1.6376,1797000000.0
2007-11-21 06:33:00,1.6375,1.6375,1.6374,1.6375,1797000000.0
2007-11-21 06:34:00,1.6374,1.6376,1.6374,1.6374,1797000000.0
2007-11-21 06:35:00,1.63785,1.6382,1.63785,1.6381,1797000000.0
2007-11-21 06:36:00,1.6369,1.6371,1.6369,1.637,2053300036.0
2007-11-21 06:37:00,1.63795,1.638,1.63755,1.63755,2053300036.0
2007-11-21 06:38:00,1.6372,1.6372,1.6368,1.6369,1993600000.0
2007-11-21 06:39:00,1.6375,1.63755,1.6374,1.63745,1993600000.0
2007-11-21 06:40:00,1.637,1.6371,1.637,1.6371,1328700000.0
2007-11-21 06:41:00,1.637,1.637,1.6369,1.6369,1328700000.0
2007-11-21 06:42:00,1.6368,1.6368,1.6368,1.6368,1328700000.0
2007-11-21 06:43:00,1.6369,1.6371,1.6369,1.6371,1328700000.0
2007-11-21 06:44:00,1.6372,1.6372,1.6371,1.6371,1328700000.0
2007-11-21 06:46:00,1.637,1.637,1.6369,1.6369,1328700000.0
2007-11-21 06:47:00,1.637,1.6372,1.6369,1.6371,1328700000.0
2007-11-21 06:48:00,1.6372,1.6374,1.6372,1.6372,1328700000.0
2007-11-21 06:50:00,1.6371,1.6373,1.6371,1.6372,1328700000.0
2007-11-21 06:51:00,1.6373,1.6373,1.6372,1.6372,1328700000.0
2007-11-21 06:52:00,1.6371,1.6372,1.6371,1.6371,1328700000.0
2007-11-21 06:53:00,1.6372,1.6373,1.6372,1.6372,1328700000.0
2007-11-21 06:54:00,1.6371,1.6372,1.6371,1.6372,1328700000.0
2007-11-21 06:55:00,1.6373,1.6373,1.6373,1.6373,1328700000.0
2007-11-21 06:57:00,1.638,1.6381,1.638,1.638,1328700000.0
2007-11-21 06:58:00,1.638,1.6381,1.63795,1.638,1713100000.0
2007-11-21 06:59:00,1.6372,1.6372,1.6372,1.6372,1835300018.0
2007-11-21 07:00:00,1.6382,1.6382,1.63815,1.6382,1835300018.0
2007-11-21 07:01:00,1.6382,1.6386,1.6382,1.6382,1986999991.0
2007-11-21 07:02:00,1.6373,1.6373,1.6373,1.6373,1828199999.0
2007-11-21 07:03:00,1.6383,1.6383,1.6382,1.6383,1828199999.0
2007-11-21 07:04:00,1.6383,1.6383,1.63825,1.6383,2122200000.0
2007-11-21 07:05:00,1.6383,1.6383,1.6383,1.6383,1740500000.0
2007-11-21 07:06:00,1.6373,1.6373,1.6373,1.6373,1203199997.0
2007-11-21 07:07:00,1.6372,1.6373,1.6371,1.6372,1203199997.0
2007-11-21 07:08:00,1.6371,1.6372,1.6371,1.6372,1203199997.0
2007-11-21 07:09:00,1.6371,1.6373,1.6371,1.6372,1203199997.0
2007-11-21 07:10:00,1.6373,1.6373,1.6372,1.6372,1203199997.0
2007-11-21 07:11:00,1.6374,1.6375,1.6374,1.6375,1203199997.0
2007-11-21 07:14:00,1.6374,1.6375,1.6374,1.6375,1203199997.0
2007-11-21 07:15:00,1.63765,1.6379,1.6376,1.6378,1203199997.0
2007-11-21 07:16:00,1.63775,1.6378,1.63775,1.6378,1016400000.0
2007-11-21 07:17:00,1.6378,1.6378,1.6376,1.6376,1500000000.0
2007-11-21 07:18:00,1.6375,1.6375,1.6374,1.6374,1720900000.0
2007-11-21 07:19:00,1.6375,1.6375,1.6374,1.6375,1720900000.0
2007-11-21 07:20:00,1.6374,1.6375,1.6374,1.6374,1720900000.0
2007-11-21 07:21:00,1.6376,1.6376,1.63755,1.6376,1720900000.0
2007-11-21 07:22:00,1.6376,1.63765,1.6375,1.6375,1191600015.0
2007-11-21 07:23:00,1.6375,1.6376,1.6375,1.6376,1638500000.0
2007-11-21 07:24:00,1.6376,1.6376,1.63755,1.6376,1029600000.0
2007-11-21 07:25:00,1.6376,1.6376,1.63745,1.6375,1694600003.0
2007-11-21 07:26:00,1.63745,1.6375,1.6373,1.63745,2061299981.0
2007-11-21 07:27:00,1.63745,1.63755,1.6373,1.6375,1445500000.0
2007-11-21 07:28:00,1.6375,1.6375,1.63745,1.6375,1853200000.0
2007-11-21 07:29:00,1.6375,1.6375,1.63735,1.6374,1858299961.0
2007-11-21 07:30:00,1.63745,1.63765,1.63745,1.6376,1236000000.0
2007-11-21 07:31:00,1.6378,1.6379,1.6376,1.6376,1571700014.0
2007-11-21 07:32:00,1.6375,1.63765,1.6375,1.63755,1571700014.0
2007-11-21 07:33:00,1.6376,1.6376,1.6373,1.6373,1321800000.0
2007-11-21 07:34:00,1.63745,1.6375,1.6372,1.6372,1321800000.0
2007-11-21 07:35:00,1.6372,1.6372,1.6365,1.6368,1524999998.0
2007-11-21 07:36:00,1.6368,1.637,1.63675,1.6368,1175600004.0
2007-11-21 07:37:00,1.6378,1.6378,1.6376,1.6376,1404700004.0
2007-11-21 07:38:00,1.6375,1.6375,1.6374,1.6374,1404700004.0
2007-11-21 07:39:00,1.6373,1.6375,1.6373,1.6374,1404700004.0
2007-11-21 07:40:00,1.637,1.6371,1.63695,1.6371,1404700004.0
2007-11-21 07:41:00,1.6371,1.6371,1.6368,1.6369,1762800000.0
2007-11-21 07:42:00,1.638,1.638,1.638,1.638,1770400000.0
2007-11-21 07:43:00,1.6381,1.6381,1.6379,1.638,1770400000.0
2007-11-21 07:44:00,1.6379,1.6381,1.6378,1.6381,1770400000.0
2007-11-21 07:45:00,1.638,1.6381,1.638,1.6381,1770400000.0
2007-11-21 07:46:00,1.6382,1.6382,1.6382,1.6382,1770400000.0
2007-11-21 07:47:00,1.6381,1.6381,1.6381,1.6381,1770400000.0
2007-11-21 07:48:00,1.638,1.6382,1.638,1.6382,1770400000.0
2007-11-21 07:49:00,1.6383,1.6386,1.6383,1.6385,1770400000.0
2007-11-21 07:51:00,1.6371,1.6371,1.63695,1.6371,1770400000.0
2007-11-21 07:52:00,1.6371,1.6373,1.63695,1.6372,1503200030.0
2007-11-21 07:53:00,1.6372,1.63735,1.637,1.6371,1738999999.0
2007-11-21 07:54:00,1.6384,1.6384,1.6382,1.6382,2104300016.0
2007-11-21 07:55:00,1.63725,1.63735,1.6372,1.6373,2104300016.0
2007-11-21 07:56:00,1.6381,1.6382,1.6381,1.6381,2128800029.0
2007-11-21 07:57:00,1.638,1.6381,1.638,1.6381,2128800029.0
2007-11-21 07:58:00,1.6382,1.6382,1.638,1.638,2128800029.0
2007-11-21 07:59:00,1.6381,1.6381,1.638,1.638,2128800029.0
2007-11-21 08:00:00,1.6381,1.6382,1.6381,1.6382,2128800029.0
2007-11-21 08:02:00,1.6381,1.6382,1.6381,1.6382,2128800029.0
2007-11-21 08:03:00,1.6381,1.6382,1.6381,1.6381,2128800029.0
2007-11-21 08:04:00,1.6382,1.6382,1.638,1.6381,2128800029.0
2007-11-21 08:05:00,1.6382,1.6382,1.638,1.6381,2128800029.0
2007-11-21 08:07:00,1.6373,1.6373,1.6368,1.637,2128800029.0
2007-11-21 08:08:00,1.637,1.6372,1.637,1.6372,1678400000.0
2007-11-21 08:09:00,1.638,1.6382,1.638,1.638,2093900000.0
2007-11-21 08:10:00,1.6381,1.6384,1.6381,1.6384,2093900000.0
2007-11-21 08:11:00,1.6385,1.6386,1.6385,1.6385,2093900000.0
2007-11-21 08:12:00,1.6375,1.6375,1.6373,1.6375,2093900000.0
2007-11-21 08:13:00,1.6385,1.6385,1.6382,1.6382,1282100000.0
2007-11-21 08:14:00,1.6383,1.6383,1.638,1.6381,1282100000.0
2007-11-21 08:15:00,1.638,1.6381,1.638,1.638,1282100000.0
2007-11-21 08:16:00,1.6381,1.6382,1.638,1.6381,1282100000.0
2007-11-21 08:17:00,1.6382,1.6382,1.6382,1.6382,1282100000.0
2007-11-21 08:18:00,1.6381,1.6381,1.638,1.638,1282100000.0
2007-11-21 08:19:00,1.6381,1.6381,1.638,1.638,1282100000.0
2007-11-21 08:20:00,1.6379,1.6379,1.6378,1.6378,1282100000.0
2007-11-21 08:21:00,1.6377,1.6378,1.6377,1.6378,1282100000.0
2007-11-21 08:22:00,1.6379,1.6379,1.6378,1.6378,1282100000.0
2007-11-21 08:23:00,1.6379,1.638,1.6379,1.638,1282100000.0
2007-11-21 08:24:00,1.6381,1.6381,1.6381,1.6381,1282100000.0
2007-11-21 08:25:00,1.6382,1.6383,1.6382,1.6383,1282100000.0
2007-11-21 08:26:00,1.6382,1.6382,1.638,1.638,1282100000.0
2007-11-21 08:27:00,1.6379,1.6379,1.6378,1.6378,1282100000.0
2007-11-21 08:28:00,1.6379,1.6381,1.6379,1.638,1282100000.0
2007-11-21 08:29:00,1.6381,1.6382,1.6381,1.6381,1282100000.0
2007-11-21 08:30:00,1.6382,1.6382,1.6379,1.6379,1282100000.0
2007-11-21 08:31:00,1.6378,1.638,1.6378,1.638,1282100000.0
2007-11-21 08:32:00,1.6379,1.638,1.6379,1.638,1282100000.0
2007-11-21 08:33:00,1.6379,1.6379,1.6379,1.6379,1282100000.0
2007-11-21 08:34:00,1.638,1.6383,1.6379,1.6383,1282100000.0
2007-11-21 08:35:00,1.6381,1.6381,1.638,1.6381,1282100000.0
2007-11-21 08:37:00,1.63765,1.6377,1.63765,1.6377,1282100000.0
2007-11-21 08:38:00,1.6377,1.6377,1.6372,1.6372,1476800019.0
2007-11-21 08:39:00,1.6382,1.6383,1.6382,1.6382,1585300011.0
2007-11-21 08:40:00,1.6383,1.6384,1.6376,1.6379,1585300011.0
2007-11-21 08:41:00,1.638,1.638,1.6378,1.638,1585300011.0
2007-11-21 08:42:00,1.6381,1.6383,1.6378,1.638,1585300011.0
2007-11-21 08:43:00,1.6379,1.638,1.6378,1.6379,1585300011.0
2007-11-21 08:44:00,1.638,1.638,1.6378,1.6378,1585300011.0
2007-11-21 08:45:00,1.6379,1.6379,1.6378,1.6379,1585300011.0
2007-11-21 08:46:00,1.6378,1.6379,1.6376,1.6379,1585300011.0
2007-11-21 08:47:00,1.638,1.6388,1.6379,1.6384,1585300011.0
2007-11-21 08:48:00,1.63805,1.6384,1.63805,1.6384,1585300011.0
2007-11-21 08:49:00,1.6386,1.6387,1.6383,1.6385,942199998.0
2007-11-21 08:50:00,1.6386,1.6387,1.6379,1.638,942199998.0
2007-11-21 08:51:00,1.6382,1.6383,1.638,1.6382,942199998.0
2007-11-21 08:52:00,1.6381,1.6385,1.6381,1.6384,942199998.0
2007-11-21 08:53:00,1.6383,1.6388,1.6383,1.6385,942199998.0
2007-11-21 08:54:00,1.6384,1.6384,1.6382,1.6382,942199998.0
2007-11-21 08:55:00,1.6381,1.6383,1.6379,1.6382,942199998.0
2007-11-21 08:56:00,1.6381,1.6383,1.6379,1.638,942199998.0
2007-11-21 08:57:00,1.6381,1.6383,1.6379,1.6381,942199998.0
2007-11-21 08:58:00,1.6383,1.6383,1.6381,1.6382,942199998.0
2007-11-21 08:59:00,1.6381,1.6383,1.638,1.6382,942199998.0
2007-11-21 09:00:00,1.638,1.6382,1.638,1.6382,942199998.0
2007-11-21 09:01:00,1.6382,1.6382,1.6381,1.6382,1758399997.0
2007-11-21 09:02:00,1.6382,1.6382,1.6381,1.6381,1402399996.0
2007-11-21 09:03:00,1.638,1.6387,1.638,1.6383,1120900013.0
2007-11-21 09:04:00,1.6382,1.6382,1.6378,1.638,1120900013.0
2007-11-21 09:05:00,1.6381,1.6381,1.638,1.638,1120900013.0
2007-11-21 09:06:00,1.638,1.6382,1.6378,1.6381,1020000000.0
2007-11-21 09:07:00,1.6381,1.6381,1.638,1.63805,1020000000.0
2007-11-21 09:08:00,1.6381,1.6381,1.63805,1.6381,1900400000.0
2007-11-21 09:09:00,1.6381,1.6381,1.63795,1.638,1508800001.0
2007-11-21 09:10:00,1.63795,1.6385,1.63795,1.6385,1812499998.0
2007-11-21 09:11:00,1.6375,1.6375,1.6371,1.6371,1730599988.0
2007-11-21 09:12:00,1.637,1.6372,1.6369,1.6371,1730599988.0
2007-11-21 09:13:00,1.6372,1.6374,1.6372,1.6374,1730599988.0
2007-11-21 09:14:00,1.638,1.6382,1.6379,1.638,1730599988.0
2007-11-21 09:15:00,1.637,1.6371,1.637,1.6371,1047800000.0
2007-11-21 09:16:00,1.637,1.637,1.6365,1.6367,1047800000.0
2007-11-21 09:17:00,1.6366,1.6368,1.6366,1.6366,1047800000.0
2007-11-21 09:18:00,1.63815,1.6382,1.638,1.63805,1047800000.0
2007-11-21 09:19:00,1.63805,1.63805,1.63795,1.638,2059800000.0
2007-11-21 09:20:00,1.638,1.63805,1.6377,1.63775,1722700012.0
2007-11-21 09:21:00,1.6362,1.6366,1.6361,1.6366,1547999995.0
2007-11-21 09:22:00,1.6378,1.6379,1.6378,1.6379,1547999995.0
2007-11-21 09:23:00,1.6366,1.6366,1.6363,1.6366,1284400000.0
2007-11-21 09:24:00,1.638,1.6381,1.638,1.6381,1284400000.0
2007-11-21 09:25:00,1.6381,1.63845,1.63795,1.6384,1714700000.0
2007-11-21 09:26:00,1.637,1.6372,1.6367,1.6372,829599999.0
2007-11-21 09:27:00,1.6371,1.6372,1.637,1.6371,829599999.0
2007-11-21 09:28:00,1.6378,1.63815,1.6378,1.6381,829599999.0
2007-11-21 09:29:00,1.6381,1.63815,1.63805,1.6381,1271399999.0
2007-11-21 09:30:00,1.6371,1.6373,1.637,1.6371,1628699999.0
2007-11-21 09:31:00,1.6373,1.6373,1.6371,1.6372,1628699999.0
2007-11-21 09:33:00,1.6373,1.6373,1.637,1.6372,1628699999.0
2007-11-21 09:34:00,1.6371,1.6373,1.6371,1.6372,1628699999.0
2007-11-21 09:35:00,1.6373,1.6377,1.6372,1.6375,1628699999.0
2007-11-21 09:36:00,1.6376,1.6376,1.6374,1.6376,1628699999.0
2007-11-21 09:37:00,1.6375,1.6376,1.6373,1.6376,1628699999.0
2007-11-21 09:38:00,1.6375,1.6376,1.6374,1.6374,1628699999.0
2007-11-21 09:39:00,1.6373,1.6375,1.6373,1.6375,1628699999.0
2007-11-21 09:40:00,1.6376,1.6378,1.6375,1.6377,1628699999.0
2007-11-21 09:41:00,1.63795,1.6381,1.63795,1.6381,1628699999.0
2007-11-21 09:42:00,1.6381,1.63825,1.63795,1.638,1182600000.0
2007-11-21 09:43:00,1.6376,1.6378,1.6375,1.6378,1827299998.0
2007-11-21 09:44:00,1.6377,1.6378,1.6375,1.6377,1827299998.0
2007-11-21 09:45:00,1.6379,1.638,1.63785,1.6379,1827299998.0
2007-11-21 09:46:00,1.6375,1.6377,1.6375,1.6376,1746700005.0
2007-11-21 09:47:00,1.63795,1.63885,1.6378,1.6385,1746700005.0
2007-11-21 09:48:00,1.6378,1.6379,1.6376,1.6377,2019400000.0
2007-11-21 09:49:00,1.63865,1.63875,1.63845,1.63855,2019400000.0
2007-11-21 09:50:00,1.63855,1.63875,1.638,1.63805,1919000000.0
2007-11-21 09:51:00,1.63805,1.63845,1.63805,1.63835,1707100000.0
2007-11-21 09:52:00,1.63835,1.63865,1.63825,1.6384,1699100001.0
2007-11-21 09:53:00,1.6374,1.6375,1.6374,1.6375,2132800000.0
2007-11-21 09:54:00,1.63855,1.63855,1.63825,1.63825,2132800000.0
2007-11-21 09:55:00,1.63825,1.63835,1.63795,1.63825,2086100000.0
2007-11-21 09:56:00,1.63825,1.63835,1.63795,1.63805,2011500000.0
2007-11-21 09:57:00,1.63805,1.63835,1.63805,1.63825,1942000000.0
2007-11-21 09:58:00,1.63825,1.6383,1.63805,1.6383,1863700026.0
2007-11-21 09:59:00,1.6376,1.6377,1.6376,1.6377,2132199999.0
2007-11-21 10:00:00,1.6378,1.6378,1.6378,1.6378,2132199999.0
2007-11-21 10:01:00,1.6377,1.6377,1.6377,1.6377,2132199999.0
2007-11-21 10:02:00,1.6375,1.6375,1.6374,1.6375,2132199999.0
2007-11-21 10:03:00,1.6376,1.6376,1.6375,1.6376,2132199999.0
2007-11-21 10:04:00,1.6377,1.6378,1.6376,1.6378,2132199999.0
2007-11-21 10:05:00,1.6377,1.6378,1.6376,1.6376,2132199999.0
2007-11-21 10:06:00,1.6377,1.6377,1.6375,1.6375,2132199999.0
2007-11-21 10:07:00,1.6381,1.6381,1.63785,1.63795,2132199999.0
2007-11-21 10:08:00,1.63795,1.63815,1.6379,1.63815,1677600000.0
2007-11-21 10:09:00,1.6376,1.6376,1.6374,1.6375,1176700000.0
2007-11-21 10:10:00,1.6374,1.6376,1.6374,1.6374,1176700000.0
2007-11-21 10:11:00,1.6375,1.6375,1.637,1.637,1176700000.0
2007-11-21 10:12:00,1.63715,1.63725,1.637,1.6372,1176700000.0
2007-11-21 10:13:00,1.637,1.637,1.6367,1.6368,1610100000.0
2007-11-21 10:14:00,1.6367,1.6368,1.6367,1.6368,1610100000.0
2007-11-21 10:15:00,1.6371,1.63715,1.63705,1.63715,1610100000.0
2007-11-21 10:16:00,1.6367,1.6368,1.6365,1.6368,1703600000.0
2007-11-21 10:17:00,1.6367,1.6368,1.6365,1.6365,1703600000.0
2007-11-21 10:18:00,1.63665,1.6368,1.6362,1.63635,1703600000.0
2007-11-21 10:19:00,1.6368,1.6368,1.6365,1.6368,1910399982.0
2007-11-21 10:20:00,1.6357,1.6368,1.63565,1.63635,1910399982.0
2007-11-21 10:21:00,1.6364,1.6367,1.6364,1.6367,1971799997.0
2007-11-21 10:22:00,1.6366,1.6368,1.6365,1.6366,1971799997.0
2007-11-21 10:23:00,1.6365,1.6367,1.6365,1.6365,1971799997.0
2007-11-21 10:24:00,1.6366,1.6366,1.6365,1.6365,1971799997.0
2007-11-21 10:25:00,1.6366,1.6366,1.6365,1.6365,1971799997.0
2007-11-21 10:26:00,1.6364,1.6364,1.6362,1.6362,1971799997.0
2007-11-21 10:27:00,1.6372,1.63725,1.63705,1.63715,1971799997.0
2007-11-21 10:28:00,1.6359,1.636,1.6353,1.6353,2112200008.0
2007-11-21 10:29:00,1.6355,1.6356,1.6348,1.6355,2112200008.0
2007-11-21 10:30:00,1.6354,1.6358,1.6354,1.6356,2112200008.0
2007-11-21 10:31:00,1.6355,1.6367,1.6353,1.6365,2112200008.0
2007-11-21 10:32:00,1.6364,1.6364,1.6359,1.6361,2112200008.0
2007-11-21 10:33:00,1.6362,1.6362,1.6361,1.6362,2112200008.0
2007-11-21 10:34:00,1.6363,1.6366,1.6362,1.6365,2112200008.0
2007-11-21 10:35:00,1.6366,1.6368,1.6365,1.6368,2112200008.0
2007-11-21 10:36:00,1.6367,1.6368,1.6363,1.6364,2112200008.0
2007-11-21 10:37:00,1.6365,1.6366,1.6363,1.6365,2112200008.0
2007-11-21 10:38:00,1.6364,1.6365,1.6364,1.6364,2112200008.0
2007-11-21 10:39:00,1.6363,1.6364,1.6363,1.6364,2112200008.0
2007-11-21 10:40:00,1.6363,1.6363,1.6362,1.6362,2112200008.0
2007-11-21 10:41:00,1.636,1.6363,1.636,1.6363,2112200008.0
2007-11-21 10:42:00,1.6362,1.6364,1.6362,1.6363,2112200008.0
2007-11-21 10:43:00,1.6362,1.6364,1.6362,1.6362,2112200008.0
2007-11-21 10:44:00,1.6363,1.6363,1.6361,1.6362,2112200008.0
2007-11-21 10:45:00,1.6363,1.6363,1.6361,1.6361,2112200008.0
2007-11-21 10:46:00,1.6362,1.6362,1.6361,1.6362,2112200008.0
2007-11-21 10:47:00,1.636,1.6362,1.6357,1.6362,2112200008.0
2007-11-21 10:48:00,1.6361,1.6362,1.636,1.6362,2112200008.0
2007-11-21 10:49:00,1.6361,1.6361,1.6356,1.6358,2112200008.0
2007-11-21 10:50:00,1.6357,1.6358,1.6356,1.6358,2112200008.0
2007-11-21 10:51:00,1.6376,1.63765,1.6375,1.63755,2112200008.0
2007-11-21 10:52:00,1.6357,1.636,1.6357,1.6359,1578100001.0
2007-11-21 10:53:00,1.6358,1.636,1.6358,1.6359,1578100001.0
2007-11-21 10:54:00,1.6376,1.6376,1.6374,1.63745,1578100001.0
2007-11-21 10:55:00,1.6356,1.6357,1.6351,1.6352,1810000000.0
2007-11-21 10:56:00,1.6351,1.6354,1.6351,1.6353,1810000000.0
2007-11-21 10:57:00,1.6354,1.6357,1.6353,1.6353,1810000000.0
2007-11-21 10:58:00,1.63765,1.63775,1.63755,1.6377,1810000000.0
2007-11-21 10:59:00,1.6359,1.6361,1.6358,1.6361,704700000.0
2007-11-21 11:00:00,1.6362,1.6362,1.6361,1.6361,704700000.0
2007-11-21 11:01:00,1.6362,1.6362,1.6362,1.6362,704700000.0
2007-11-21 11:02:00,1.636,1.636,1.6357,1.6357,704700000.0
2007-11-21 11:03:00,1.6376,1.63765,1.63755,1.6376,704700000.0
2007-11-21 11:04:00,1.6376,1.63785,1.63755,1.6378,1934400000.0
2007-11-21 11:05:00,1.6378,1.63785,1.63765,1.63765,2045700000.0
2007-11-21 11:06:00,1.6355,1.6355,1.6352,1.6353,1950600003.0
2007-11-21 11:07:00,1.6375,1.6378,1.6375,1.6378,1950600003.0
2007-11-21 11:08:00,1.6354,1.6355,1.6353,1.6354,1923100002.0
2007-11-21 11:09:00,1.6355,1.6358,1.6352,1.6356,1923100002.0
2007-11-21 11:10:00,1.6357,1.636,1.6354,1.6357,1923100002.0
2007-11-21 11:11:00,1.6358,1.636,1.6357,1.636,1923100002.0
2007-11-21 11:12:00,1.6359,1.6362,1.6358,1.6362,1923100002.0
2007-11-21 11:13:00,1.6361,1.6363,1.6361,1.6361,1923100002.0
2007-11-21 11:14:00,1.63685,1.6369,1.63675,1.63685,1923100002.0
2007-11-21 11:15:00,1.63685,1.6369,1.6367,1.6368,2033400001.0
2007-11-21 11:16:00,1.6368,1.6369,1.6367,1.6368,1801700000.0
2007-11-21 11:17:00,1.6368,1.6369,1.6366,1.6366,1465999995.0
2007-11-21 11:18:00,1.6366,1.6368,1.6365,1.6368,1906699996.0
2007-11-21 11:19:00,1.6368,1.6369,1.6367,1.6368,1997599997.0
2007-11-21 11:20:00,1.6368,1.6369,1.6365,1.6365,1997700000.0
2007-11-21 11:21:00,1.6365,1.6368,1.6365,1.6368,1595999997.0
2007-11-21 11:22:00,1.6368,1.6369,1.6366,1.63665,2105499997.0
2007-11-21 11:23:00,1.63665,1.6368,1.63655,1.63655,1935600002.0
2007-11-21 11:24:00,1.6358,1.6358,1.6355,1.6357,1934199999.0
2007-11-21 11:25:00,1.6355,1.6356,1.6354,1.6355,1934199999.0
2007-11-21 11:26:00,1.6353,1.6356,1.6352,1.6352,1934199999.0
2007-11-21 11:27:00,1.6351,1.6352,1.6351,1.6352,1934199999.0
2007-11-21 11:28:00,1.63605,1.6361,1.6354,1.6356,1934199999.0
2007-11-21 11:29:00,1.63555,1.6356,1.6349,1.6356,1825199998.0
2007-11-21 11:30:00,1.6349,1.6351,1.6348,1.6351,2140699999.0
2007-11-21 11:31:00,1.6352,1.6353,1.6352,1.6353,2140699999.0
2007-11-21 11:32:00,1.6352,1.6356,1.6352,1.6356,2140699999.0
2007-11-21 11:33:00,1.6355,1.6357,1.6355,1.6357,2140699999.0
2007-11-21 11:34:00,1.6356,1.6359,1.6356,1.6358,2140699999.0
2007-11-21 11:35:00,1.6359,1.636,1.6358,1.6358,2140699999.0
2007-11-21 11:36:00,1.6357,1.636,1.6356,1.636,2140699999.0
2007-11-21 11:37:00,1.6358,1.636,1.6358,1.636,2140699999.0
2007-11-21 11:38:00,1.6359,1.6361,1.6359,1.6361,2140699999.0
2007-11-21 11:39:00,1.636,1.6363,1.636,1.6362,2140699999.0
2007-11-21 11:40:00,1.6363,1.6366,1.6363,1.6366,2140699999.0
2007-11-21 11:41:00,1.6365,1.6366,1.6365,1.6366,2140699999.0
2007-11-21 11:42:00,1.6365,1.6366,1.6364,1.6364,2140699999.0
2007-11-21 11:43:00,1.6365,1.6366,1.6363,1.6364,2140699999.0
2007-11-21 11:44:00,1.6363,1.6363,1.6363,1.6363,2140699999.0
2007-11-21 11:45:00,1.6362,1.6363,1.6361,1.6362,2140699999.0
2007-11-21 11:46:00,1.6362,1.6363,1.6361,1.6362,2140699999.0
2007-11-21 11:47:00,1.6362,1.6363,1.6358,1.6362,2046099999.0
2007-11-21 11:48:00,1.6365,1.6366,1.6363,1.6365,2146199998.0
2007-11-21 11:49:00,1.63625,1.63625,1.6357,1.6358,2146199998.0
2007-11-21 11:50:00,1.6358,1.6359,1.6357,1.6358,2007300000.0
2007-11-21 11:51:00,1.6364,1.6366,1.6363,1.6363,2009300000.0
2007-11-21 11:52:00,1.6358,1.636,1.6358,1.6359,2009300000.0
2007-11-21 11:53:00,1.6363,1.6366,1.6363,1.6365,2048299993.0
2007-11-21 11:54:00,1.6366,1.6366,1.6364,1.6365,2048299993.0
2007-11-21 11:55:00,1.6356,1.6358,1.63525,1.63525,2048299993.0
2007-11-21 11:56:00,1.63525,1.6354,1.6352,1.6354,1543000002.0
2007-11-21 11:57:00,1.6365,1.6366,1.6364,1.6366,1861399996.0
2007-11-21 11:58:00,1.6365,1.6365,1.6364,1.6364,1861399996.0
2007-11-21 11:59:00,1.6365,1.6365,1.6364,1.6365,1861399996.0
2007-11-21 12:00:00,1.6364,1.6365,1.6363,1.6364,1861399996.0
2007-11-21 12:01:00,1.6365,1.6365,1.6365,1.6365,1861399996.0
2007-11-21 12:02:00,1.6366,1.6368,1.6366,1.6367,1861399996.0
2007-11-21 12:03:00,1.6366,1.6367,1.6365,1.6366,1861399996.0
2007-11-21 12:04:00,1.6367,1.6367,1.6365,1.6367,1861399996.0
2007-11-21 12:05:00,1.6366,1.6367,1.6364,1.6365,1861399996.0
2007-11-21 12:06:00,1.6364,1.6367,1.6363,1.6366,1861399996.0
2007-11-21 12:07:00,1.6365,1.6366,1.6364,1.6365,1861399996.0
2007-11-21 12:08:00,1.6366,1.6366,1.6365,1.6365,1861399996.0
2007-11-21 12:09:00,1.6354,1.6358,1.63535,1.6358,1861399996.0
2007-11-21 12:10:00,1.6366,1.6366,1.6365,1.6365,1999900000.0
2007-11-21 12:11:00,1.6359,1.6361,1.6358,1.636,1999900000.0
2007-11-21 12:12:00,1.6364,1.6364,1.6361,1.6361,1835299999.0
2007-11-21 12:13:00,1.6363,1.6364,1.6361,1.6362,1835299999.0
2007-11-21 12:14:00,1.6362,1.6362,1.63555,1.6356,1987000000.0
2007-11-21 12:15:00,1.6355,1.6359,1.6355,1.63575,2136500000.0
2007-11-21 12:16:00,1.6361,1.6364,1.6361,1.6364,2059599999.0
2007-11-21 12:17:00,1.6365,1.6365,1.6364,1.6364,2059599999.0
2007-11-21 12:18:00,1.6365,1.6366,1.6364,1.6365,2059599999.0
2007-11-21 12:19:00,1.6364,1.6367,1.6364,1.6367,2059599999.0
2007-11-21 12:20:00,1.6366,1.6367,1.6365,1.6365,2059599999.0
2007-11-21 12:21:00,1.6366,1.6366,1.6366,1.6366,2059599999.0
2007-11-21 12:22:00,1.6365,1.6365,1.6365,1.6365,2059599999.0
2007-11-21 12:23:00,1.6364,1.6365,1.6363,1.6365,2059599999.0
2007-11-21 12:24:00,1.6366,1.6367,1.6366,1.6367,2059599999.0
2007-11-21 12:25:00,1.6368,1.6369,1.6367,1.6367,2059599999.0
2007-11-21 12:26:00,1.6368,1.6368,1.6366,1.6366,2059599999.0
2007-11-21 12:27:00,1.6367,1.6367,1.6365,1.6366,2059599999.0
2007-11-21 12:28:00,1.6365,1.6366,1.6365,1.6366,2059599999.0
2007-11-21 12:29:00,1.6365,1.637,1.6365,1.637,2059599999.0
2007-11-21 12:30:00,1.6348,1.6352,1.6348,1.6352,2059599999.0
2007-11-21 12:31:00,1.6372,1.6373,1.6372,1.6373,2045000000.0
2007-11-21 12:32:00,1.6374,1.6376,1.6373,1.6376,2045000000.0
2007-11-21 12:33:00,1.6377,1.638,1.6377,1.6378,2045000000.0
2007-11-21 12:34:00,1.638,1.638,1.6378,1.6379,2045000000.0
2007-11-21 12:35:00,1.6378,1.6379,1.6378,1.6379,2045000000.0
2007-11-21 12:36:00,1.6378,1.6379,1.6377,1.6377,2045000000.0
2007-11-21 12:37:00,1.6378,1.6379,1.6377,1.6377,2045000000.0
2007-11-21 12:38:00,1.6361,1.6362,1.636,1.6362,2045000000.0
2007-11-21 12:39:00,1.6377,1.6378,1.6374,1.6375,2001499992.0
2007-11-21 12:40:00,1.6363,1.6368,1.63625,1.6367,2001499992.0
2007-11-21 12:41:00,1.6373,1.6376,1.6373,1.6374,1477200000.0
2007-11-21 12:42:00,1.63665,1.6367,1.63645,1.63655,1477200000.0
2007-11-21 12:43:00,1.6365,1.63655,1.6363,1.6363,1756700004.0
2007-11-21 12:44:00,1.6373,1.6374,1.6372,1.6373,2094899999.0
2007-11-21 12:45:00,1.6372,1.6373,1.6371,1.6371,2094899999.0
2007-11-21 12:46:00,1.6372,1.6373,1.6369,1.6371,2094899999.0
2007-11-21 12:47:00,1.637,1.637,1.637,1.637,2094899999.0
2007-11-21 12:48:00,1.6369,1.637,1.6369,1.637,2094899999.0
2007-11-21 12:49:00,1.6371,1.6371,1.6371,1.6371,2094899999.0
2007-11-21 12:50:00,1.6372,1.6374,1.6372,1.6374,2094899999.0
2007-11-21 12:51:00,1.6373,1.6374,1.6373,1.6374,2094899999.0
2007-11-21 12:52:00,1.6375,1.6375,1.6373,1.6375,2094899999.0
2007-11-21 12:53:00,1.6374,1.6375,1.6374,1.6374,2094899999.0
2007-11-21 12:54:00,1.6375,1.6375,1.6374,1.6374,2094899999.0
2007-11-21 12:55:00,1.6375,1.6375,1.6374,1.6374,2094899999.0
2007-11-21 12:56:00,1.6373,1.6374,1.6373,1.6374,2094899999.0
2007-11-21 12:57:00,1.6375,1.6375,1.6375,1.6375,2094899999.0
2007-11-21 12:58:00,1.6376,1.6378,1.6375,1.6378,2094899999.0
2007-11-21 12:59:00,1.6377,1.6378,1.6376,1.6376,2094899999.0
2007-11-21 13:00:00,1.6378,1.638,1.6376,1.6378,2094899999.0
2007-11-21 13:01:00,1.6377,1.6379,1.6377,1.6377,2094899999.0
2007-11-21 13:02:00,1.6376,1.638,1.6376,1.638,2094899999.0
2007-11-21 13:03:00,1.6379,1.638,1.6379,1.638,2094899999.0
2007-11-21 13:04:00,1.6378,1.638,1.6375,1.6375,2094899999.0
2007-11-21 13:05:00,1.6376,1.6376,1.6375,1.6375,2094899999.0
2007-11-21 13:06:00,1.6376,1.6378,1.6376,1.6377,2094899999.0
2007-11-21 13:07:00,1.6376,1.6377,1.6376,1.6376,2094899999.0
2007-11-21 13:08:00,1.6377,1.6377,1.6377,1.6377,2094899999.0
2007-11-21 13:09:00,1.6376,1.6378,1.6375,1.6378,2094899999.0
2007-11-21 13:10:00,1.6377,1.6377,1.6376,1.6377,2094899999.0
2007-11-21 13:11:00,1.6366,1.6367,1.63645,1.63655,2094899999.0
2007-11-21 13:13:00,1.6375,1.6376,1.6373,1.6375,2103399990.0
2007-11-21 13:14:00,1.6374,1.6375,1.6374,1.6375,2103399990.0
2007-11-21 13:15:00,1.6376,1.6378,1.6375,1.6375,2103399990.0
2007-11-21 13:16:00,1.6374,1.6375,1.6373,1.6374,2103399990.0
2007-11-21 13:17:00,1.6373,1.6373,1.6373,1.6373,2103399990.0
2007-11-21 13:18:00,1.6374,1.6378,1.6374,1.6378,2103399990.0
2007-11-21 13:19:00,1.6377,1.6377,1.6376,1.6377,2103399990.0
2007-11-21 13:20:00,1.6378,1.6378,1.6374,1.6378,2103399990.0
2007-11-21 13:21:00,1.6377,1.6377,1.6375,1.6375,2103399990.0
2007-11-21 13:23:00,1.6374,1.6375,1.6374,1.6375,2103399990.0
2007-11-21 13:24:00,1.6374,1.6376,1.6374,1.6376,2103399990.0
2007-11-21 13:25:00,1.6368,1.6369,1.6367,1.6368,2103399990.0
2007-11-21 13:26:00,1.6375,1.6376,1.6373,1.6373,1407700000.0
2007-11-21 13:27:00,1.6372,1.6372,1.6372,1.6372,1407700000.0
2007-11-21 13:28:00,1.6373,1.6373,1.6372,1.6373,1407700000.0
2007-11-21 13:29:00,1.6372,1.6372,1.6371,1.6372,1407700000.0
2007-11-21 13:30:00,1.6371,1.6373,1.6371,1.6372,1407700000.0
2007-11-21 13:31:00,1.6371,1.6372,1.6371,1.6371,1407700000.0
2007-11-21 13:32:00,1.6372,1.6373,1.6372,1.6373,1407700000.0
2007-11-21 13:33:00,1.6374,1.6375,1.6373,1.6375,1407700000.0
2007-11-21 13:34:00,1.6374,1.6375,1.6373,1.6373,1407700000.0
2007-11-21 13:35:00,1.6374,1.6375,1.6373,1.6373,1407700000.0
2007-11-21 13:36:00,1.6374,1.6374,1.6373,1.6373,1407700000.0
2007-11-21 13:37:00,1.6374,1.6374,1.6373,1.6373,1407700000.0
2007-11-21 13:38:00,1.6372,1.6372,1.6372,1.6372,1407700000.0
2007-11-21 13:39:00,1.6371,1.6372,1.6371,1.6372,1407700000.0
2007-11-21 13:40:00,1.6373,1.6373,1.6371,1.6371,1407700000.0
2007-11-21 13:41:00,1.6372,1.6373,1.6368,1.6368,1407700000.0
2007-11-21 13:42:00,1.637,1.637,1.6369,1.637,1407700000.0
2007-11-21 13:43:00,1.6371,1.6373,1.6371,1.6371,1407700000.0
2007-11-21 13:44:00,1.6372,1.6373,1.6372,1.6372,1407700000.0
2007-11-21 13:45:00,1.6371,1.6372,1.6368,1.6368,1407700000.0
2007-11-21 13:46:00,1.6369,1.6373,1.6369,1.6373,1407700000.0
2007-11-21 13:47:00,1.6372,1.6378,1.6371,1.6378,1407700000.0
2007-11-21 13:48:00,1.6377,1.6377,1.6375,1.6375,1407700000.0
2007-11-21 13:49:00,1.6376,1.6377,1.6376,1.6377,1407700000.0
2007-11-21 13:50:00,1.6375,1.6377,1.6375,1.6377,1407700000.0
2007-11-21 13:51:00,1.6376,1.6377,1.6375,1.6377,1407700000.0
2007-11-21 13:52:00,1.6378,1.6378,1.6376,1.6376,1407700000.0
2007-11-21 13:53:00,1.6375,1.6375,1.63745,1.6375,1407700000.0
2007-11-21 13:54:00,1.6377,1.638,1.6377,1.6378,1933999996.0
2007-11-21 13:55:00,1.6375,1.6375,1.63735,1.63745,1933999996.0
2007-11-21 13:57:00,1.6375,1.6376,1.6375,1.6376,2141599996.0
2007-11-21 13:59:00,1.6375,1.6376,1.6375,1.6376,2141599996.0
2007-11-21 14:00:00,1.6375,1.6376,1.6375,1.6375,2141599996.0
2007-11-21 14:01:00,1.6377,1.6378,1.6375,1.6375,2141599996.0
2007-11-21 14:02:00,1.6376,1.6376,1.6373,1.6374,2141599996.0
2007-11-21 14:03:00,1.6375,1.6375,1.6373,1.6373,2141599996.0
2007-11-21 14:04:00,1.6374,1.6375,1.6373,1.6373,2141599996.0
2007-11-21 14:05:00,1.6372,1.6373,1.6372,1.6373,2141599996.0
2007-11-21 14:07:00,1.6374,1.6374,1.6373,1.6374,2141599996.0
2007-11-21 14:09:00,1.6373,1.6373,1.6373,1.6373,2141599996.0
2007-11-21 14:10:00,1.6372,1.6374,1.6372,1.6374,2141599996.0
2007-11-21 14:11:00,1.6375,1.6378,1.6373,1.6377,2141599996.0
2007-11-21 14:12:00,1.6376,1.6377,1.6376,1.6377,2141599996.0
2007-11-21 14:13:00,1.6376,1.6379,1.6376,1.6377,2141599996.0
2007-11-21 14:14:00,1.6378,1.6379,1.6376,1.6378,2141599996.0
2007-11-21 14:15:00,1.6377,1.6378,1.6377,1.6377,2141599996.0
2007-11-21 14:16:00,1.6376,1.6378,1.6376,1.6378,2141599996.0
2007-11-21 14:17:00,1.6377,1.6378,1.6377,1.6378,2141599996.0
2007-11-21 14:18:00,1.6377,1.6378,1.6376,1.6377,2141599996.0
2007-11-21 14:19:00,1.6376,1.6378,1.6374,1.6378,2141599996.0
2007-11-21 14:20:00,1.6379,1.6379,1.6376,1.6377,2141599996.0
2007-11-21 14:21:00,1.6376,1.6377,1.6374,1.6374,2141599996.0
2007-11-21 14:22:00,1.6375,1.6376,1.6375,1.6375,2141599996.0
2007-11-21 14:23:00,1.6374,1.6375,1.6374,1.6374,2141599996.0
2007-11-21 14:24:00,1.6373,1.6375,1.6373,1.6375,2141599996.0
2007-11-21 14:25:00,1.6374,1.6374,1.6374,1.6374,2141599996.0
2007-11-21 14:26:00,1.6373,1.6374,1.6372,1.6373,2141599996.0
2007-11-21 14:28:00,1.6374,1.6374,1.6373,1.6373,2141599996.0
2007-11-21 14:29:00,1.6374,1.6376,1.6372,1.6375,2141599996.0
2007-11-21 14:30:00,1.6374,1.6376,1.6373,1.6376,2141599996.0
2007-11-21 14:31:00,1.6375,1.6377,1.6375,1.6375,2141599996.0
2007-11-21 14:32:00,1.6374,1.6376,1.6373,1.6375,2141599996.0
2007-11-21 14:33:00,1.6374,1.6374,1.6373,1.6374,2141599996.0
2007-11-21 14:34:00,1.6373,1.6375,1.6373,1.6373,2141599996.0
2007-11-21 14:35:00,1.6374,1.6374,1.6372,1.6372,2141599996.0
2007-11-21 14:36:00,1.6371,1.6374,1.6371,1.6374,2141599996.0
2007-11-21 14:37:00,1.6373,1.6374,1.6373,1.6374,2141599996.0
2007-11-21 14:38:00,1.6375,1.6377,1.6375,1.6377,2141599996.0
2007-11-21 14:39:00,1.6379,1.6379,1.6376,1.6377,2141599996.0
2007-11-21 14:40:00,1.6376,1.6376,1.6375,1.6376,2141599996.0
2007-11-21 14:41:00,1.6377,1.6377,1.6377,1.6377,2141599996.0
2007-11-21 14:42:00,1.6376,1.6377,1.6376,1.6377,2141599996.0
2007-11-21 14:43:00,1.6376,1.6377,1.6374,1.6375,2141599996.0
2007-11-21 14:44:00,1.6371,1.6374,1.6371,1.6373,2141599996.0
2007-11-21 14:45:00,1.6376,1.6377,1.6374,1.6376,1982699999.0
2007-11-21 14:46:00,1.6375,1.6377,1.6375,1.6376,1982699999.0
2007-11-21 14:47:00,1.6377,1.6377,1.6374,1.6377,1982699999.0
2007-11-21 14:48:00,1.6376,1.638,1.6376,1.6378,1982699999.0
2007-11-21 14:49:00,1.6379,1.6383,1.6378,1.6383,1982699999.0
2007-11-21 14:50:00,1.6382,1.6383,1.638,1.6382,1982699999.0
2007-11-21 14:51:00,1.6381,1.6381,1.638,1.638,1982699999.0
2007-11-21 14:52:00,1.6381,1.6382,1.6379,1.6382,1982699999.0
2007-11-21 14:53:00,1.6383,1.6384,1.6382,1.6384,1982699999.0
2007-11-21 14:54:00,1.6383,1.6386,1.6383,1.6383,1982699999.0
2007-11-21 14:55:00,1.6382,1.6384,1.6382,1.6383,1982699999.0
2007-11-21 14:56:00,1.6384,1.639,1.6384,1.6388,1982699999.0
2007-11-21 14:57:00,1.6389,1.6389,1.6387,1.6388,1982699999.0
2007-11-21 14:58:00,1.6387,1.6387,1.6385,1.6386,1982699999.0
2007-11-21 14:59:00,1.6385,1.6387,1.6385,1.6386,1982699999.0
2007-11-21 15:00:00,1.6385,1.6386,1.6384,1.6386,1982699999.0
2007-11-21 15:01:00,1.6384,1.6387,1.6383,1.6384,1982699999.0
2007-11-21 15:02:00,1.6383,1.6384,1.6382,1.6383,1982699999.0
2007-11-21 15:03:00,1.6382,1.6383,1.6382,1.6382,1982699999.0
2007-11-21 15:04:00,1.6383,1.6383,1.6381,1.6383,1982699999.0
2007-11-21 15:05:00,1.6374,1.6374,1.6373,1.6374,1982699999.0
2007-11-21 15:06:00,1.6381,1.6381,1.6377,1.6377,2025000000.0
2007-11-21 15:07:00,1.6376,1.6377,1.6376,1.6377,2025000000.0
2007-11-21 15:08:00,1.6376,1.6377,1.6376,1.6376,2025000000.0
2007-11-21 15:09:00,1.6375,1.6376,1.6373,1.6376,2025000000.0
2007-11-21 15:10:00,1.6375,1.6376,1.6374,1.6375,2025000000.0
2007-11-21 15:11:00,1.6374,1.6376,1.6374,1.6376,2025000000.0
2007-11-21 15:12:00,1.6374,1.6375,1.6373,1.6373,2025000000.0
2007-11-21 15:13:00,1.6374,1.6375,1.6371,1.6373,2025000000.0
2007-11-21 15:14:00,1.6372,1.6373,1.6371,1.6372,2025000000.0
2007-11-21 15:15:00,1.6371,1.6373,1.6371,1.6371,2025000000.0
2007-11-21 15:16:00,1.6372,1.6373,1.6371,1.6373,2025000000.0
2007-11-21 15:17:00,1.6372,1.6373,1.6372,1.6372,2025000000.0
2007-11-21 15:18:00,1.637,1.6372,1.6369,1.637,2025000000.0
2007-11-21 15:19:00,1.6369,1.637,1.6369,1.6369,2025000000.0
2007-11-21 15:20:00,1.637,1.637,1.6369,1.6369,2025000000.0
2007-11-21 15:21:00,1.637,1.6371,1.6369,1.637,2025000000.0
2007-11-21 15:22:00,1.6369,1.637,1.6369,1.6369,2025000000.0
2007-11-21 15:23:00,1.637,1.637,1.6369,1.637,2025000000.0
2007-11-21 15:24:00,1.6369,1.637,1.6369,1.637,2025000000.0
2007-11-21 15:25:00,1.6369,1.6369,1.6368,1.6368,2025000000.0
2007-11-21 15:26:00,1.637,1.637,1.6368,1.6369,2025000000.0
2007-11-21 15:27:00,1.637,1.637,1.6369,1.637,2025000000.0
2007-11-21 15:28:00,1.6369,1.637,1.6369,1.637,2025000000.0
2007-11-21 15:29:00,1.6371,1.6372,1.6371,1.6372,2025000000.0
2007-11-21 15:30:00,1.6371,1.6373,1.6371,1.6372,2025000000.0
2007-11-21 15:31:00,1.6371,1.6372,1.6367,1.6367,2025000000.0
2007-11-21 15:32:00,1.6368,1.6369,1.6366,1.6367,2025000000.0
2007-11-21 15:33:00,1.6365,1.6367,1.6362,1.6362,2025000000.0
2007-11-21 15:34:00,1.6361,1.6363,1.6358,1.6362,2025000000.0
2007-11-21 15:35:00,1.6363,1.6364,1.636,1.636,2025000000.0
2007-11-21 15:36:00,1.6362,1.6362,1.6358,1.6359,2025000000.0
2007-11-21 15:37:00,1.636,1.636,1.6356,1.6358,2025000000.0
2007-11-21 15:38:00,1.6357,1.6357,1.6354,1.6355,2025000000.0
2007-11-21 15:39:00,1.6378,1.6379,1.6377,1.63775,2025000000.0
2007-11-21 15:40:00,1.6378,1.6378,1.6377,1.6377,2070200000.0
2007-11-21 15:41:00,1.6354,1.6355,1.6353,1.6355,735300000.0
2007-11-21 15:42:00,1.6377,1.63775,1.6377,1.63775,735300000.0
2007-11-21 15:43:00,1.63775,1.63775,1.6374,1.6375,1394599993.0
2007-11-21 15:44:00,1.6375,1.6377,1.63745,1.6375,1348499997.0
2007-11-21 15:45:00,1.6375,1.63775,1.6375,1.6376,1474700001.0
2007-11-21 15:46:00,1.63755,1.6378,1.6375,1.6376,1684492751.0
2007-11-21 15:47:00,1.6376,1.6378,1.63745,1.6378,1366674022.0
2007-11-21 15:48:00,1.6378,1.6381,1.6377,1.63795,1542600001.0
2007-11-21 15:49:00,1.6359,1.6361,1.6359,1.636,1933899999.0
2007-11-21 15:50:00,1.6385,1.6385,1.6381,1.6383,1933899999.0
2007-11-21 15:51:00,1.6382,1.6382,1.6381,1.6381,1541800000.0
2007-11-21 15:52:00,1.6381,1.6383,1.6379,1.63825,1882300012.0
2007-11-21 15:53:00,1.63825,1.6386,1.63825,1.6385,1985699996.0
2007-11-21 15:54:00,1.6385,1.6387,1.63835,1.6384,2057399996.0
2007-11-21 15:55:00,1.6364,1.6365,1.6363,1.6365,1848100000.0
2007-11-21 15:56:00,1.6384,1.6391,1.6384,1.6389,1848100000.0
2007-11-21 15:57:00,1.63895,1.63895,1.6388,1.6389,1343500000.0
2007-11-21 15:58:00,1.6365,1.6367,1.6364,1.6365,1943000010.0
2007-11-21 15:59:00,1.6386,1.6388,1.6385,1.6387,1943000010.0
2007-11-21 16:00:00,1.6363,1.6365,1.6363,1.6364,1986299998.0
2007-11-21 16:01:00,1.6386,1.63875,1.6384,1.6384,1986299998.0
2007-11-21 16:02:00,1.63845,1.6385,1.63825,1.6383,965599996.0
2007-11-21 16:03:00,1.6383,1.6384,1.63825,1.6383,1215300000.0
2007-11-21 16:04:00,1.6361,1.6361,1.6359,1.636,1647999994.0
2007-11-21 16:05:00,1.6361,1.6361,1.6358,1.6358,1647999994.0
2007-11-21 16:06:00,1.63825,1.63825,1.6377,1.63775,1647999994.0
2007-11-21 16:07:00,1.6378,1.6378,1.63765,1.6377,1614200000.0
2007-11-21 16:08:00,1.63775,1.6378,1.63765,1.63765,2062200001.0
2007-11-21 16:09:00,1.63765,1.6377,1.6374,1.6377,2004200005.0
2007-11-21 16:10:00,1.6377,1.6377,1.6375,1.6375,2127499999.0
2007-11-21 16:11:00,1.6375,1.63765,1.6375,1.6376,2109100000.0
2007-11-21 16:12:00,1.6359,1.636,1.6358,1.6359,1674600000.0
2007-11-21 16:13:00,1.636,1.6362,1.636,1.6362,1674600000.0
2007-11-21 16:14:00,1.6363,1.6363,1.6361,1.6363,1674600000.0
2007-11-21 16:15:00,1.6364,1.6364,1.6359,1.6361,1674600000.0
2007-11-21 16:16:00,1.636,1.6361,1.636,1.6361,1674600000.0
2007-11-21 16:18:00,1.6362,1.6364,1.6362,1.6363,1674600000.0
2007-11-21 16:19:00,1.6364,1.6364,1.6363,1.6363,1674600000.0
2007-11-21 16:20:00,1.6364,1.6364,1.6362,1.6362,1674600000.0
2007-11-21 16:21:00,1.6361,1.6364,1.6361,1.6363,1674600000.0
2007-11-21 16:22:00,1.6364,1.6364,1.6363,1.6363,1674600000.0
2007-11-21 16:23:00,1.6364,1.6365,1.6363,1.6364,1674600000.0
2007-11-21 16:24:00,1.6365,1.6366,1.6363,1.6366,1674600000.0
2007-11-21 16:25:00,1.63705,1.6371,1.63685,1.6369,1674600000.0
2007-11-21 16:26:00,1.6369,1.637,1.6368,1.6369,1571900008.0
2007-11-21 16:27:00,1.6367,1.637,1.6366,1.6368,1432800000.0
2007-11-21 16:28:00,1.637,1.637,1.6368,1.6369,1432800000.0
2007-11-21 16:29:00,1.6368,1.6369,1.6366,1.6367,1432800000.0
2007-11-21 16:30:00,1.6368,1.6368,1.6364,1.6364,1432800000.0
2007-11-21 16:31:00,1.6365,1.6365,1.636,1.636,1432800000.0
2007-11-21 16:32:00,1.6361,1.6362,1.6359,1.6362,1432800000.0
2007-11-21 16:33:00,1.6361,1.6363,1.6361,1.6363,1432800000.0
2007-11-21 16:34:00,1.6362,1.6363,1.6359,1.6359,1432800000.0
2007-11-21 16:35:00,1.636,1.636,1.6358,1.6359,1432800000.0
2007-11-21 16:36:00,1.6358,1.6359,1.6356,1.6358,1432800000.0
2007-11-21 16:37:00,1.6357,1.6361,1.6357,1.6358,1432800000.0
2007-11-21 16:38:00,1.6357,1.6366,1.6357,1.6366,1432800000.0
2007-11-21 16:39:00,1.6365,1.6366,1.6363,1.6364,1432800000.0
2007-11-21 16:40:00,1.6363,1.6364,1.6363,1.6364,1432800000.0
2007-11-21 16:41:00,1.6363,1.6367,1.6363,1.6367,1432800000.0
2007-11-21 16:42:00,1.6366,1.6369,1.6366,1.6368,1432800000.0
2007-11-21 16:43:00,1.6369,1.6372,1.6369,1.637,1432800000.0
2007-11-21 16:44:00,1.6369,1.637,1.6368,1.6369,1432800000.0
2007-11-21 16:45:00,1.6368,1.6369,1.6367,1.6367,1432800000.0
2007-11-21 16:46:00,1.6368,1.6371,1.6368,1.6371,1432800000.0
2007-11-21 16:47:00,1.637,1.6371,1.6369,1.637,1432800000.0
2007-11-21 16:48:00,1.6371,1.6372,1.637,1.6371,1432800000.0
2007-11-21 16:49:00,1.637,1.6373,1.637,1.6371,1432800000.0
2007-11-21 16:50:00,1.637,1.6371,1.6368,1.6368,1432800000.0
2007-11-21 16:51:00,1.6369,1.6369,1.6366,1.6367,1432800000.0
2007-11-21 16:52:00,1.6366,1.6373,1.6366,1.6372,1432800000.0
2007-11-21 16:53:00,1.6371,1.6372,1.6371,1.6372,1432800000.0
2007-11-21 16:54:00,1.6373,1.6373,1.6366,1.6366,1432800000.0
2007-11-21 16:55:00,1.6367,1.6368,1.6363,1.6364,1432800000.0
2007-11-21 16:56:00,1.6365,1.6369,1.6365,1.6368,1432800000.0
2007-11-21 16:57:00,1.6367,1.6368,1.6367,1.6367,1432800000.0
2007-11-21 16:58:00,1.6368,1.637,1.6368,1.637,1432800000.0
2007-11-21 16:59:00,1.63655,1.6367,1.6364,1.6365,1432800000.0
2007-11-21 17:00:00,1.6364,1.6366,1.63635,1.6365,1438300000.0
2007-11-21 17:01:00,1.6368,1.637,1.6367,1.637,1946500000.0
2007-11-21 17:02:00,1.6369,1.637,1.6368,1.6368,1946500000.0
2007-11-21 17:03:00,1.6367,1.6368,1.6367,1.6367,1946500000.0
2007-11-21 17:04:00,1.6368,1.637,1.6367,1.637,1946500000.0
2007-11-21 17:05:00,1.6368,1.6368,1.6367,1.6368,1946500000.0
2007-11-21 17:06:00,1.6369,1.637,1.6367,1.6367,1946500000.0
2007-11-21 17:07:00,1.6356,1.6358,1.6355,1.6358,1946500000.0
2007-11-21 17:08:00,1.6358,1.6361,1.6357,1.6359,1989800004.0
2007-11-21 17:09:00,1.6369,1.6374,1.6369,1.6373,1987399999.0
2007-11-21 17:10:00,1.6374,1.6374,1.6373,1.6373,1987399999.0
2007-11-21 17:11:00,1.6359,1.6361,1.6358,1.6361,1987399999.0
2007-11-21 17:12:00,1.6361,1.6361,1.6359,1.636,1645099996.0
2007-11-21 17:13:00,1.6373,1.6377,1.6373,1.6377,1732200000.0
2007-11-21 17:14:00,1.6378,1.6378,1.6375,1.6377,1732200000.0
2007-11-21 17:15:00,1.6376,1.6377,1.6374,1.6376,1732200000.0
2007-11-21 17:17:00,1.6375,1.6376,1.6375,1.6375,1732200000.0
2007-11-21 17:18:00,1.6374,1.6377,1.6373,1.6374,1732200000.0
2007-11-21 17:19:00,1.6375,1.6375,1.6374,1.6374,1732200000.0
2007-11-21 17:20:00,1.6364,1.6365,1.6362,1.6363,1732200000.0
2007-11-21 17:21:00,1.6372,1.6374,1.6372,1.6374,1103599995.0
2007-11-21 17:22:00,1.6373,1.6374,1.6373,1.6373,1103599995.0
2007-11-21 17:23:00,1.6372,1.6372,1.6371,1.6372,1103599995.0
2007-11-21 17:24:00,1.6371,1.6373,1.6371,1.6373,1103599995.0
2007-11-21 17:25:00,1.6372,1.6373,1.6371,1.6373,1103599995.0
2007-11-21 17:26:00,1.6372,1.6373,1.6372,1.6373,1103599995.0
2007-11-21 17:27:00,1.6374,1.6374,1.6373,1.6374,1103599995.0
2007-11-21 17:28:00,1.6369,1.637,1.6369,1.63695,1103599995.0
2007-11-21 17:29:00,1.63695,1.63695,1.6366,1.6368,1380200000.0
2007-11-21 17:30:00,1.63675,1.6369,1.63645,1.63645,1787699995.0
2007-11-21 17:31:00,1.6365,1.6366,1.636,1.636,1846900012.0
2007-11-21 17:32:00,1.6373,1.6373,1.6372,1.6372,1507399998.0
2007-11-21 17:33:00,1.6362,1.6364,1.6361,1.63635,1507399998.0
2007-11-21 17:34:00,1.63635,1.6364,1.636,1.636,1850799999.0
2007-11-21 17:35:00,1.636,1.6361,1.63595,1.63595,2140799986.0
2007-11-21 17:36:00,1.63595,1.636,1.63575,1.63585,1339599996.0
2007-11-21 17:37:00,1.6369,1.637,1.6368,1.637,1645600000.0
2007-11-21 17:38:00,1.6369,1.637,1.6369,1.637,1645600000.0
2007-11-21 17:39:00,1.6371,1.6371,1.637,1.637,1645600000.0
2007-11-21 17:40:00,1.6365,1.6365,1.6364,1.6365,1645600000.0
2007-11-21 17:41:00,1.6371,1.6372,1.6371,1.6372,1801499999.0
2007-11-21 17:42:00,1.63675,1.637,1.6367,1.6368,1801499999.0
2007-11-21 17:43:00,1.6371,1.6372,1.6371,1.6371,2133299978.0
2007-11-21 17:44:00,1.6372,1.6372,1.6369,1.6371,2133299978.0
2007-11-21 17:45:00,1.6369,1.63695,1.6367,1.6367,2133299978.0
2007-11-21 17:46:00,1.6371,1.6371,1.637,1.6371,1569600003.0
2007-11-21 17:47:00,1.63705,1.6372,1.637,1.63705,1569600003.0
2007-11-21 17:48:00,1.63705,1.6372,1.63705,1.6372,971900000.0
2007-11-21 17:49:00,1.6372,1.6372,1.6371,1.6371,1514300000.0
2007-11-21 17:50:00,1.637,1.6371,1.6368,1.637,1514300000.0
2007-11-21 17:51:00,1.6369,1.637,1.6367,1.6368,1514300000.0
2007-11-21 17:52:00,1.6368,1.6374,1.63665,1.6373,1706199996.0
2007-11-21 17:53:00,1.6373,1.6373,1.6371,1.63725,2136299998.0
2007-11-21 17:54:00,1.63725,1.6374,1.6366,1.6367,1685599996.0
2007-11-21 17:55:00,1.6368,1.6369,1.6368,1.6368,1000000000.0
2007-11-21 17:56:00,1.6367,1.6368,1.6364,1.6365,1000000000.0
2007-11-21 17:57:00,1.63685,1.6369,1.63675,1.6368,1000000000.0
2007-11-21 17:58:00,1.6368,1.63705,1.63675,1.63705,804400000.0
2007-11-21 17:59:00,1.63705,1.6371,1.63695,1.6371,1050200002.0
2007-11-21 18:00:00,1.6371,1.6371,1.6367,1.6369,2070100000.0
2007-11-21 18:01:00,1.6366,1.6367,1.6366,1.6367,2128099999.0
2007-11-21 18:02:00,1.6368,1.6369,1.6368,1.6369,2128099999.0
2007-11-21 18:03:00,1.6367,1.6369,1.6367,1.6368,2128099999.0
2007-11-21 18:04:00,1.63675,1.6371,1.63675,1.6371,2128099999.0
2007-11-21 18:05:00,1.6368,1.6368,1.6367,1.6367,2141299973.0
2007-11-21 18:06:00,1.6366,1.6367,1.6366,1.6367,2141299973.0
2007-11-21 18:07:00,1.6366,1.6367,1.6366,1.6367,2141299973.0
2007-11-21 18:08:00,1.6366,1.6366,1.6366,1.6366,2141299973.0
2007-11-21 18:09:00,1.6365,1.6368,1.6365,1.6366,2141299973.0
2007-11-21 18:10:00,1.6364,1.6364,1.6363,1.6363,2141299973.0
2007-11-21 18:12:00,1.6364,1.6364,1.6363,1.6363,2141299973.0
2007-11-21 18:13:00,1.6374,1.6377,1.6373,1.6377,2141299973.0
2007-11-21 18:14:00,1.6365,1.6367,1.6365,1.6367,2125300000.0
2007-11-21 18:15:00,1.6365,1.6366,1.6365,1.6366,2125300000.0
2007-11-21 18:16:00,1.6365,1.6365,1.6364,1.6365,2125300000.0
2007-11-21 18:18:00,1.6366,1.6366,1.6363,1.6365,2125300000.0
2007-11-21 18:19:00,1.6364,1.6364,1.6363,1.6363,2125300000.0
2007-11-21 18:20:00,1.6365,1.6365,1.6362,1.6362,2125300000.0
2007-11-21 18:21:00,1.6363,1.6365,1.6363,1.6365,2125300000.0
2007-11-21 18:22:00,1.6367,1.6367,1.6365,1.6366,2125300000.0
2007-11-21 18:23:00,1.6365,1.6367,1.6364,1.6365,2125300000.0
2007-11-21 18:24:00,1.6366,1.6366,1.6363,1.6363,2125300000.0
2007-11-21 18:25:00,1.6364,1.6366,1.6363,1.6363,2125300000.0
2007-11-21 18:26:00,1.6364,1.6364,1.6362,1.6363,2125300000.0
2007-11-21 18:27:00,1.6364,1.6365,1.6363,1.6365,2125300000.0
2007-11-21 18:28:00,1.6364,1.6365,1.6364,1.6364,2125300000.0
2007-11-21 18:29:00,1.6365,1.6366,1.6364,1.6365,2125300000.0
2007-11-21 18:30:00,1.6366,1.6367,1.6364,1.6364,2125300000.0
2007-11-21 18:31:00,1.6365,1.6365,1.6364,1.6364,2125300000.0
2007-11-21 18:33:00,1.6365,1.6365,1.6364,1.6365,2125300000.0
2007-11-21 18:34:00,1.6364,1.6364,1.6364,1.6364,2125300000.0
2007-11-21 18:35:00,1.6365,1.6368,1.6365,1.6368,2125300000.0
2007-11-21 18:36:00,1.6369,1.6369,1.6367,1.6367,2125300000.0
2007-11-21 18:37:00,1.6368,1.6368,1.6364,1.6364,2125300000.0
2007-11-21 18:38:00,1.6365,1.6365,1.6364,1.6365,2125300000.0
2007-11-21 18:39:00,1.6363,1.6365,1.6363,1.6365,2125300000.0
2007-11-21 18:40:00,1.6364,1.6365,1.6363,1.6365,2125300000.0
2007-11-21 18:42:00,1.6366,1.6367,1.6366,1.6367,2125300000.0
2007-11-21 18:43:00,1.6368,1.6369,1.6367,1.6369,2125300000.0
2007-11-21 18:45:00,1.6368,1.6368,1.6366,1.6367,2125300000.0
2007-11-21 18:46:00,1.6366,1.6368,1.6366,1.6368,2125300000.0
2007-11-21 18:48:00,1.6369,1.6369,1.6368,1.6368,2125300000.0
2007-11-21 18:49:00,1.6369,1.6369,1.6367,1.6367,2125300000.0
2007-11-21 18:51:00,1.6368,1.6368,1.6367,1.6368,2125300000.0
2007-11-21 18:53:00,1.6367,1.6367,1.6367,1.6367,2125300000.0
2007-11-21 18:54:00,1.6368,1.6368,1.6364,1.6365,2125300000.0
2007-11-21 18:55:00,1.6364,1.6368,1.6363,1.6366,2125300000.0
2007-11-21 18:56:00,1.6365,1.6365,1.6361,1.6365,2125300000.0
2007-11-21 18:57:00,1.6364,1.6364,1.6364,1.6364,2125300000.0
2007-11-21 18:58:00,1.6363,1.6365,1.6363,1.6365,2125300000.0
2007-11-21 18:59:00,1.6367,1.6367,1.6367,1.6367,2125300000.0
2007-11-21 19:00:00,1.6366,1.6367,1.6364,1.6366,2125300000.0
2007-11-21 19:01:00,1.6365,1.6367,1.6365,1.6366,2125300000.0
2007-11-21 19:02:00,1.6365,1.637,1.6363,1.6369,2125300000.0
2007-11-21 19:03:00,1.6371,1.6373,1.6369,1.6373,2125300000.0
2007-11-21 19:04:00,1.6372,1.6373,1.6371,1.6372,2125300000.0
2007-11-21 19:05:00,1.6371,1.6373,1.637,1.6371,2125300000.0
2007-11-21 19:06:00,1.637,1.6374,1.637,1.6372,2125300000.0
2007-11-21 19:07:00,1.6371,1.6371,1.6371,1.6371,2125300000.0
2007-11-21 19:08:00,1.637,1.6371,1.6368,1.6369,2125300000.0
2007-11-21 19:09:00,1.6371,1.6371,1.6369,1.6371,2125300000.0
2007-11-21 19:10:00,1.637,1.6371,1.637,1.6371,2125300000.0
2007-11-21 19:11:00,1.6372,1.6372,1.6372,1.6372,2125300000.0
2007-11-21 19:12:00,1.6371,1.6374,1.637,1.6371,2125300000.0
2007-11-21 19:13:00,1.637,1.6371,1.6369,1.6369,2125300000.0
2007-11-21 19:14:00,1.6368,1.6369,1.6368,1.6369,2125300000.0
2007-11-21 19:15:00,1.6368,1.6371,1.6368,1.6371,2125300000.0
2007-11-21 19:16:00,1.6373,1.6373,1.6371,1.6373,2125300000.0
2007-11-21 19:17:00,1.6371,1.6373,1.6371,1.6372,2125300000.0
2007-11-21 19:18:00,1.6373,1.6373,1.6371,1.6372,2125300000.0
2007-11-21 19:19:00,1.6373,1.6373,1.6372,1.6373,2125300000.0
2007-11-21 19:20:00,1.6374,1.6375,1.6372,1.6375,2125300000.0
2007-11-21 19:21:00,1.6373,1.6373,1.6373,1.6373,2125300000.0
2007-11-21 19:23:00,1.6372,1.6375,1.6372,1.6374,2125300000.0
2007-11-21 19:24:00,1.6375,1.6375,1.6374,1.6374,2125300000.0
2007-11-21 19:25:00,1.6373,1.6373,1.6372,1.6372,2125300000.0
2007-11-21 19:26:00,1.6373,1.6373,1.6367,1.6368,2125300000.0
2007-11-21 19:27:00,1.6369,1.6369,1.6369,1.6369,2125300000.0
2007-11-21 19:28:00,1.637,1.637,1.6369,1.6369,2125300000.0
2007-11-21 19:29:00,1.6368,1.6368,1.6367,1.6367,2125300000.0
2007-11-21 19:31:00,1.6366,1.6367,1.6365,1.6365,2125300000.0
2007-11-21 19:33:00,1.6364,1.6365,1.6364,1.6364,2125300000.0
2007-11-21 19:34:00,1.6366,1.6367,1.6364,1.6366,2125300000.0
2007-11-21 19:35:00,1.6367,1.6372,1.6367,1.6371,2125300000.0
2007-11-21 19:36:00,1.637,1.6372,1.6369,1.6369,2125300000.0
2007-11-21 19:37:00,1.637,1.6377,1.637,1.6376,2125300000.0
2007-11-21 19:38:00,1.6377,1.6377,1.6376,1.6377,2125300000.0
2007-11-21 19:39:00,1.6375,1.6376,1.6372,1.6372,2125300000.0
2007-11-21 19:40:00,1.6373,1.6373,1.6369,1.637,2125300000.0
2007-11-21 19:41:00,1.6369,1.6369,1.6366,1.6367,2125300000.0
2007-11-21 19:42:00,1.6366,1.6368,1.6366,1.6367,2125300000.0
2007-11-21 19:43:00,1.6368,1.6368,1.6368,1.6368,2125300000.0
2007-11-21 19:44:00,1.6367,1.6369,1.6367,1.6369,2125300000.0
2007-11-21 19:45:00,1.6368,1.637,1.6368,1.637,2125300000.0
2007-11-21 19:46:00,1.6369,1.6371,1.6369,1.6369,2125300000.0
2007-11-21 19:47:00,1.6367,1.6369,1.6367,1.6369,2125300000.0
2007-11-21 19:50:00,1.637,1.637,1.637,1.637,2125300000.0
2007-11-21 19:51:00,1.6369,1.6369,1.6369,1.6369,2125300000.0
2007-11-21 19:52:00,1.6367,1.6367,1.6366,1.6367,2125300000.0
2007-11-21 19:53:00,1.6369,1.6369,1.6369,1.6369,2125300000.0
2007-11-21 19:55:00,1.637,1.637,1.637,1.637,2125300000.0
2007-11-21 19:57:00,1.6369,1.637,1.6369,1.637,2125300000.0
2007-11-21 19:58:00,1.6371,1.6371,1.6371,1.6371,2125300000.0
2007-11-21 19:59:00,1.637,1.637,1.637,1.637,2125300000.0
2007-11-21 20:00:00,1.6368,1.6369,1.6366,1.6367,2125300000.0
2007-11-21 20:03:00,1.6372,1.6372,1.6372,1.6372,2019600001.0
2007-11-21 20:04:00,1.6371,1.6372,1.6369,1.6371,2019600001.0
2007-11-21 20:05:00,1.6372,1.6372,1.6371,1.6372,2019600001.0
2007-11-21 20:07:00,1.6371,1.6371,1.637,1.637,2019600001.0
2007-11-21 20:08:00,1.6371,1.6371,1.637,1.6371,2019600001.0
2007-11-21 20:09:00,1.6372,1.6372,1.6372,1.6372,2019600001.0
2007-11-21 20:12:00,1.6371,1.6371,1.6371,1.6371,2019600001.0
2007-11-21 20:13:00,1.6372,1.6372,1.6371,1.6371,2019600001.0
2007-11-21 20:14:00,1.6372,1.6372,1.6372,1.6372,2019600001.0
2007-11-21 20:15:00,1.637,1.6371,1.63695,1.6371,2019600001.0
2007-11-21 20:16:00,1.6372,1.6372,1.6371,1.6371,1103600003.0
2007-11-21 20:20:00,1.6372,1.6372,1.6372,1.6372,1103600003.0
2007-11-21 20:23:00,1.6373,1.6375,1.63725,1.6375,1103600003.0
2007-11-21 20:24:00,1.6375,1.6375,1.63745,1.6375,1125199999.0
2007-11-21 20:25:00,1.6375,1.6375,1.6373,1.6374,1792000000.0
2007-11-21 20:26:00,1.6374,1.6374,1.6369,1.637,1343800000.0
2007-11-21 20:27:00,1.637,1.6372,1.637,1.6372,845600000.0
2007-11-21 20:28:00,1.6373,1.6376,1.6373,1.6374,845600000.0
2007-11-21 20:29:00,1.6373,1.6374,1.6373,1.6374,845600000.0
2007-11-21 20:30:00,1.6369,1.6369,1.6368,1.6368,845600000.0
2007-11-21 20:31:00,1.6368,1.6368,1.6367,1.6367,773500000.0
2007-11-21 20:32:00,1.6367,1.6367,1.63655,1.6367,1074800000.0
2007-11-21 20:33:00,1.6367,1.6367,1.63655,1.6366,742400000.0
2007-11-21 20:34:00,1.6373,1.6373,1.6373,1.6373,1770700000.0
2007-11-21 20:35:00,1.6372,1.6373,1.6372,1.6373,1770700000.0
2007-11-21 20:36:00,1.6374,1.6375,1.6374,1.6374,1770700000.0
2007-11-21 20:37:00,1.6375,1.6375,1.6374,1.6374,1770700000.0
2007-11-21 20:39:00,1.63775,1.63775,1.6373,1.6373,1770700000.0
2007-11-21 20:40:00,1.6373,1.6375,1.6373,1.6373,1856700000.0
2007-11-21 20:41:00,1.6375,1.6376,1.6375,1.6375,1856700000.0
2007-11-21 20:42:00,1.6376,1.6376,1.6369,1.6371,1856700000.0
2007-11-21 20:43:00,1.637,1.6373,1.637,1.6373,1856700000.0
2007-11-21 20:44:00,1.6374,1.6375,1.6373,1.6375,1856700000.0
2007-11-21 20:45:00,1.6373,1.6373,1.6373,1.6373,1856700000.0
2007-11-21 20:48:00,1.6374,1.6374,1.6373,1.6373,1856700000.0
2007-11-21 20:49:00,1.6374,1.6374,1.6374,1.6374,1856700000.0
2007-11-21 20:50:00,1.6373,1.6374,1.6373,1.6374,1856700000.0
2007-11-21 20:51:00,1.6375,1.6375,1.6372,1.6372,1856700000.0
2007-11-21 20:52:00,1.6374,1.6374,1.6373,1.6374,1856700000.0
2007-11-21 20:53:00,1.6368,1.637,1.6368,1.63695,1856700000.0
2007-11-21 20:54:00,1.637,1.6371,1.63695,1.637,1685500000.0
2007-11-21 20:55:00,1.637,1.6371,1.63695,1.63705,1406000002.0
2007-11-21 20:57:00,1.6374,1.6374,1.6373,1.6373,1262500000.0
2007-11-21 20:58:00,1.6374,1.6375,1.6374,1.6374,1262500000.0
2007-11-21 21:00:00,1.6375,1.6375,1.6373,1.6373,1262500000.0
2007-11-21 21:01:00,1.6372,1.63725,1.63715,1.6372,1262500000.0
2007-11-21 21:02:00,1.6372,1.63725,1.63715,1.63725,1696200000.0
2007-11-21 21:03:00,1.63725,1.6373,1.6372,1.6373,1869300005.0
2007-11-21 21:04:00,1.6373,1.6373,1.63705,1.63715,1101400002.0
2007-11-21 21:05:00,1.6379,1.6379,1.6378,1.6378,1285600000.0
2007-11-21 21:06:00,1.6379,1.638,1.6378,1.6379,1285600000.0
2007-11-21 21:07:00,1.638,1.6382,1.638,1.6381,1285600000.0
2007-11-21 21:08:00,1.6382,1.6382,1.6381,1.6381,1285600000.0
2007-11-21 21:09:00,1.638,1.638,1.6378,1.6378,1285600000.0
2007-11-21 21:10:00,1.6377,1.6381,1.6377,1.6378,1285600000.0
2007-11-21 21:11:00,1.6373,1.6373,1.63725,1.63725,1285600000.0
2007-11-21 21:12:00,1.63725,1.63725,1.6372,1.6372,1710400000.0
2007-11-21 21:13:00,1.6379,1.6388,1.6377,1.638,1824999994.0
2007-11-21 21:14:00,1.6379,1.6384,1.6376,1.6376,1824999994.0
2007-11-21 21:15:00,1.63725,1.63735,1.63725,1.63725,1824999994.0
2007-11-21 21:16:00,1.63725,1.6373,1.63715,1.63715,1728999966.0
2007-11-21 21:17:00,1.63715,1.63715,1.63705,1.6371,1097999995.0
2007-11-21 21:18:00,1.6381,1.6382,1.6379,1.638,1394399998.0
2007-11-21 21:19:00,1.6379,1.638,1.6374,1.6376,1394399998.0
2007-11-21 21:20:00,1.6377,1.6377,1.6376,1.6376,1394399998.0
2007-11-21 21:21:00,1.6373,1.6373,1.63725,1.6373,1394399998.0
2007-11-21 21:22:00,1.6376,1.6377,1.6376,1.6377,1270900000.0
2007-11-21 21:23:00,1.6378,1.6381,1.6377,1.6381,1270900000.0
2007-11-21 21:24:00,1.6373,1.6373,1.63725,1.6373,1270900000.0
2007-11-21 21:29:00,1.6375,1.6376,1.63735,1.63735,1733600003.0
2007-11-21 21:30:00,1.6375,1.6377,1.6374,1.6377,1617799947.0
2007-11-21 21:31:00,1.6376,1.6378,1.6376,1.6378,1617799947.0
2007-11-21 21:32:00,1.6372,1.6373,1.6371,1.6373,1617799947.0
2007-11-21 21:33:00,1.6373,1.6373,1.6372,1.6373,552200000.0
2007-11-21 21:34:00,1.6373,1.6375,1.6373,1.6375,553800000.0
2007-11-21 21:35:00,1.6388,1.6389,1.6383,1.6383,1377600000.0
2007-11-21 21:36:00,1.6386,1.6387,1.6383,1.6385,1377600000.0
2007-11-21 21:37:00,1.6384,1.6384,1.6384,1.6384,1377600000.0
2007-11-21 21:38:00,1.6385,1.6385,1.6378,1.6378,1377600000.0
2007-11-21 21:39:00,1.6375,1.6375,1.63745,1.6375,1377600000.0
2007-11-21 21:40:00,1.6375,1.6376,1.6374,1.63745,1603200000.0
2007-11-21 21:41:00,1.63745,1.6377,1.6374,1.6376,1958200000.0
2007-11-21 21:42:00,1.6381,1.6381,1.6377,1.6379,1301899999.0
2007-11-21 21:43:00,1.6378,1.638,1.6376,1.6377,1301899999.0
2007-11-21 21:44:00,1.6376,1.6377,1.6375,1.6375,1301899999.0
2007-11-21 21:45:00,1.6374,1.6377,1.6373,1.6377,1301899999.0
2007-11-21 21:46:00,1.6375,1.6375,1.6373,1.6375,1301899999.0
2007-11-21 21:47:00,1.63735,1.6376,1.63735,1.6376,1773200000.0
2007-11-21 21:48:00,1.6376,1.6376,1.63725,1.63735,1864300004.0
2007-11-21 21:49:00,1.6374,1.6374,1.6373,1.6374,2089800000.0
2007-11-21 21:50:00,1.6372,1.6374,1.6372,1.6373,2089800000.0
2007-11-21 21:51:00,1.6374,1.6374,1.6373,1.6374,2089800000.0
2007-11-21 21:52:00,1.6375,1.6375,1.6374,1.6374,2089800000.0
2007-11-21 21:53:00,1.6375,1.6375,1.6375,1.6375,2089800000.0
2007-11-21 21:54:00,1.6377,1.6377,1.6377,1.6377,2089800000.0
2007-11-21 21:55:00,1.6376,1.6376,1.6375,1.6376,2089800000.0
2007-11-21 21:56:00,1.6375,1.6377,1.6375,1.6375,2089800000.0
2007-11-21 21:57:00,1.6374,1.6375,1.6372,1.6372,2089800000.0
2007-11-21 21:58:00,1.6374,1.6375,1.6372,1.6374,2089800000.0
2007-11-21 21:59:00,1.6375,1.6376,1.6374,1.6374,2089800000.0
2007-11-21 22:00:00,1.6376,1.6376,1.6373,1.6373,2065000001.0
2007-11-21 22:01:00,1.6374,1.6374,1.6372,1.6373,2065000001.0
2007-11-21 22:02:00,1.6372,1.6373,1.6372,1.6373,2065000001.0
2007-11-21 22:04:00,1.6372,1.6374,1.6371,1.6371,2065000001.0
2007-11-21 22:05:00,1.6372,1.6372,1.6368,1.6369,2065000001.0
2007-11-21 22:06:00,1.637,1.6372,1.637,1.637,2065000001.0
2007-11-21 22:07:00,1.6371,1.6371,1.637,1.637,2065000001.0
2007-11-21 22:08:00,1.6369,1.637,1.6367,1.6368,2065000001.0
2007-11-21 22:09:00,1.6369,1.6369,1.6367,1.6368,2065000001.0
2007-11-21 22:10:00,1.6369,1.6369,1.6367,1.6369,2065000001.0
2007-11-21 22:11:00,1.6368,1.6369,1.6367,1.6368,2065000001.0
2007-11-21 22:12:00,1.6369,1.637,1.6368,1.637,2065000001.0
2007-11-21 22:13:00,1.638,1.6389,1.6379,1.6381,2065000001.0
2007-11-21 22:14:00,1.637,1.637,1.637,1.637,1685499998.0
2007-11-21 22:15:00,1.6369,1.6369,1.6369,1.6369,1685499998.0
2007-11-21 22:16:00,1.6368,1.6371,1.6368,1.637,1685499998.0
2007-11-21 22:17:00,1.6369,1.637,1.6369,1.637,1685499998.0
2007-11-21 22:18:00,1.6371,1.6372,1.6369,1.6371,1685499998.0
2007-11-21 22:21:00,1.6372,1.6372,1.6371,1.6371,1685499998.0
2007-11-21 22:26:00,1.6372,1.6372,1.6372,1.6372,1685499998.0
2007-11-21 22:28:00,1.6373,1.6374,1.6371,1.6372,1685499998.0
2007-11-21 22:29:00,1.6371,1.6372,1.637,1.6371,1685499998.0
2007-11-21 22:30:00,1.6372,1.6372,1.637,1.637,1685499998.0
2007-11-21 22:32:00,1.6371,1.6372,1.637,1.637,1685499998.0
2007-11-21 22:33:00,1.6371,1.6371,1.6369,1.6369,1685499998.0
2007-11-21 22:34:00,1.637,1.637,1.6369,1.6369,1685499998.0
2007-11-21 22:35:00,1.6387,1.639,1.6384,1.6386,1685499998.0
2007-11-21 22:42:00,1.637,1.637,1.6366,1.6366,1430000003.0
2007-11-21 22:43:00,1.6367,1.6368,1.6367,1.6368,1430000003.0
2007-11-21 22:44:00,1.6367,1.6367,1.6365,1.6367,1430000003.0
2007-11-21 22:45:00,1.6366,1.6367,1.6366,1.6367,1430000003.0
2007-11-21 22:46:00,1.6368,1.6369,1.6368,1.6369,1430000003.0
2007-11-21 22:47:00,1.637,1.637,1.6369,1.6369,1430000003.0
2007-11-21 22:50:00,1.637,1.6371,1.6369,1.6369,1430000003.0
2007-11-21 22:52:00,1.63745,1.6377,1.6374,1.63745,1430000003.0
2007-11-21 22:53:00,1.63745,1.6376,1.63745,1.63755,1091800000.0
2007-11-21 22:54:00,1.63755,1.6378,1.6375,1.6378,1838200001.0
2007-11-21 22:57:00,1.6377,1.6377,1.6373,1.63745,693600000.0
2007-11-21 22:58:00,1.6369,1.6369,1.6368,1.6369,1702600000.0
2007-11-21 23:00:00,1.63745,1.6376,1.6373,1.63755,1702600000.0
2007-11-21 23:01:00,1.63755,1.63755,1.6373,1.63745,1324499999.0
2007-11-21 23:02:00,1.63745,1.63745,1.63725,1.63735,1344600000.0
2007-11-21 23:03:00,1.63735,1.6374,1.63725,1.63735,1644400000.0
2007-11-21 23:04:00,1.63735,1.6374,1.63715,1.63715,1343500000.0
2007-11-21 23:05:00,1.63715,1.63725,1.6369,1.63695,1128000000.0
2007-11-21 23:06:00,1.637,1.6371,1.637,1.6371,2067399989.0
2007-11-21 23:07:00,1.6369,1.6369,1.6369,1.6369,2067399989.0
2007-11-21 23:08:00,1.637,1.637,1.637,1.637,2067399989.0
2007-11-21 23:09:00,1.63685,1.637,1.63665,1.6369,2067399989.0
2007-11-21 23:10:00,1.6369,1.6369,1.6367,1.6369,1828499999.0
2007-11-21 23:12:00,1.637,1.637,1.637,1.637,2094700000.0
2007-11-21 23:14:00,1.6373,1.6373,1.6369,1.6369,2094700000.0
2007-11-21 23:15:00,1.6371,1.6371,1.63675,1.63685,2094700000.0
2007-11-21 23:16:00,1.6372,1.6372,1.6371,1.6372,1959799991.0
2007-11-21 23:17:00,1.6371,1.6372,1.6371,1.6372,1959799991.0
2007-11-21 23:18:00,1.6369,1.6372,1.6369,1.6372,1959799991.0
2007-11-21 23:19:00,1.637,1.637,1.6368,1.6369,1959799991.0
2007-11-21 23:20:00,1.637,1.6371,1.6368,1.6369,1959799991.0
2007-11-21 23:21:00,1.637,1.637,1.6366,1.6369,1959799991.0
2007-11-21 23:22:00,1.6371,1.6372,1.63705,1.6371,1959799991.0
2007-11-21 23:23:00,1.6371,1.6371,1.6369,1.637,1595300000.0
2007-11-21 23:24:00,1.6369,1.6369,1.6369,1.6369,1595300000.0
2007-11-21 23:25:00,1.63715,1.6372,1.63705,1.63715,1595300000.0
2007-11-21 23:26:00,1.63715,1.6373,1.63715,1.63725,1471900017.0
2007-11-21 23:27:00,1.63725,1.6373,1.63715,1.6373,1152000000.0
2007-11-21 23:28:00,1.6366,1.6368,1.6366,1.6368,940100000.0
2007-11-21 23:29:00,1.6367,1.6368,1.6365,1.6365,940100000.0
2007-11-21 23:30:00,1.6368,1.6368,1.6365,1.6366,940100000.0
2007-11-21 23:31:00,1.6371,1.6371,1.637,1.637,940100000.0
2007-11-21 23:32:00,1.6364,1.6364,1.6363,1.6363,1164100000.0
2007-11-21 23:33:00,1.6371,1.6371,1.63685,1.63685,1164100000.0
2007-11-21 23:34:00,1.63695,1.6371,1.63685,1.63695,1668800000.0
2007-11-21 23:35:00,1.63695,1.6372,1.63695,1.63695,1781400000.0
2007-11-21 23:36:00,1.6369,1.6371,1.6366,1.6369,1749600000.0
2007-11-21 23:37:00,1.6368,1.6369,1.6364,1.6369,1749600000.0
2007-11-21 23:38:00,1.63695,1.637,1.63685,1.63695,1749600000.0
2007-11-21 23:39:00,1.63695,1.637,1.63695,1.63695,1361600000.0
2007-11-21 23:40:00,1.63695,1.637,1.63685,1.63685,1432500000.0
2007-11-21 23:42:00,1.637,1.6371,1.6365,1.6365,1597500000.0
2007-11-21 23:45:00,1.63665,1.6368,1.6366,1.63675,1800300000.0
2007-11-21 23:47:00,1.6371,1.6371,1.637,1.637,1696800000.0
2007-11-21 23:49:00,1.63695,1.637,1.6369,1.637,1696800000.0
2007-11-21 23:50:00,1.637,1.6371,1.6369,1.637,1907200000.0
2007-11-21 23:51:00,1.637,1.637,1.63695,1.63695,997200000.0
2007-11-21 23:52:00,1.63695,1.637,1.63685,1.63685,1728800000.0
2007-11-21 23:53:00,1.6371,1.6375,1.637,1.6372,1934100000.0
2007-11-21 23:54:00,1.6376,1.6376,1.637,1.637,1934100000.0
2007-11-21 23:55:00,1.63685,1.6369,1.63675,1.63685,1934100000.0
2007-11-21 23:56:00,1.6369,1.6369,1.6369,1.6369,1777600000.0
2007-11-21 23:57:00,1.6367,1.6367,1.6367,1.6367,1777600000.0
2007-11-21 23:58:00,1.63685,1.6369,1.63685,1.6369,1777600000.0
2007-11-21 23:59:00,1.6369,1.6369,1.6368,1.6368,1328900000.0
2007-11-22 00:01:00,1.6367,1.6368,1.6367,1.6368,2050900000.0
2007-11-22 00:02:00,1.6369,1.6369,1.6369,1.6369,192000000.0
2007-11-22 00:03:00,1.6369,1.6369,1.6369,1.6369,680000000.0
2007-11-22 00:04:00,1.6368,1.6369,1.6368,1.6369,836000000.0
2007-11-22 00:05:00,1.6368,1.6369,1.6368,1.6369,1290200000.0
2007-11-22 00:07:00,1.6369,1.637,1.6369,1.6369,1043900000.0
2007-11-22 00:08:00,1.637,1.637,1.637,1.637,1043900000.0
2007-11-22 00:09:00,1.637,1.637,1.6369,1.6369,1043900000.0
2007-11-22 00:10:00,1.63635,1.63648,1.63624,1.63641,1040000000.0
2007-11-22 00:11:00,1.63635,1.63646,1.6362,1.6362,1152000000.0
2007-11-22 00:12:00,1.637,1.637,1.637,1.637,782299973.0
2007-11-22 00:13:00,1.637,1.637,1.6369,1.637,782299973.0
2007-11-22 00:14:00,1.6371,1.6371,1.637,1.637,461600000.0
2007-11-22 00:20:00,1.6371,1.6371,1.637,1.637,461600000.0
2007-11-22 00:26:00,1.6371,1.6371,1.637,1.637,461600000.0
2007-11-22 00:30:00,1.6369,1.6369,1.6369,1.6369,461600000.0
2007-11-22 00:31:00,1.6367,1.6369,1.6367,1.6368,461600000.0
2007-11-22 00:34:00,1.6367,1.6368,1.6367,1.6367,461600000.0
2007-11-22 00:35:00,1.6368,1.637,1.6368,1.637,461600000.0
2007-11-22 00:37:00,1.6371,1.6371,1.6368,1.6368,461600000.0
2007-11-22 00:42:00,1.6371,1.6371,1.63705,1.6371,461600000.0
2007-11-22 00:43:00,1.6371,1.6371,1.63695,1.6371,1587700000.0
2007-11-22 00:44:00,1.6371,1.6371,1.63695,1.63705,290400000.0
2007-11-22 00:45:00,1.63705,1.6371,1.63705,1.6371,280000000.0
2007-11-22 00:46:00,1.6371,1.6371,1.63695,1.63695,596400000.0
2007-11-22 00:47:00,1.63705,1.6372,1.63695,1.63705,1294900000.0
2007-11-22 00:48:00,1.63705,1.6371,1.6367,1.63695,1047900000.0
2007-11-22 00:49:00,1.63705,1.6371,1.63695,1.63705,871300000.0
2007-11-22 00:50:00,1.63705,1.6371,1.63695,1.63705,422400000.0
2007-11-22 00:51:00,1.63705,1.6371,1.63695,1.63695,1228800000.0
2007-11-22 00:52:00,1.63695,1.6371,1.63695,1.6371,890400000.0
2007-11-22 00:54:00,1.6369,1.6369,1.6368,1.6368,1877100000.0
2007-11-22 00:56:00,1.6367,1.6367,1.6367,1.6367,1877100000.0
2007-11-22 00:58:00,1.6366,1.6366,1.6366,1.6366,1877100000.0
2007-11-22 00:59:00,1.6367,1.6367,1.6366,1.6366,1877100000.0
2007-11-22 01:01:00,1.6365,1.6366,1.6364,1.6365,1877100000.0
2007-11-22 01:03:00,1.6364,1.6365,1.6363,1.6364,1877100000.0
2007-11-22 01:04:00,1.6365,1.6365,1.6365,1.6365,1877100000.0
2007-11-22 01:07:00,1.6366,1.6366,1.6365,1.6365,1877100000.0
2007-11-22 01:09:00,1.6366,1.6366,1.6366,1.6366,1877100000.0
2007-11-22 01:10:00,1.6367,1.6367,1.6365,1.6366,1877100000.0
2007-11-22 01:11:00,1.6367,1.6367,1.6365,1.6365,1877100000.0
2007-11-22 01:12:00,1.6366,1.6366,1.6364,1.6364,1877100000.0
2007-11-22 01:13:00,1.6365,1.6365,1.6364,1.6365,1877100000.0
2007-11-22 01:14:00,1.63705,1.6372,1.637,1.63705,1877100000.0
2007-11-22 01:15:00,1.63705,1.6371,1.637,1.63705,1757600001.0
2007-11-22 01:16:00,1.63705,1.6371,1.637,1.6371,1219299996.0
2007-11-22 01:17:00,1.6371,1.6371,1.637,1.637,1728700000.0
2007-11-22 01:18:00,1.6371,1.6371,1.63695,1.6371,1023000000.0
2007-11-22 01:19:00,1.6371,1.6371,1.637,1.63705,1826300000.0
2007-11-22 01:20:00,1.6367,1.6367,1.6366,1.6366,478000000.0
2007-11-22 01:21:00,1.6367,1.6369,1.6367,1.6368,478000000.0
2007-11-22 01:22:00,1.6371,1.6371,1.637,1.6371,478000000.0
2007-11-22 01:23:00,1.6371,1.6371,1.6369,1.6371,1203900000.0
2007-11-22 01:24:00,1.6371,1.6371,1.63705,1.6371,1658400000.0
2007-11-22 01:25:00,1.6371,1.6371,1.637,1.6371,1188900000.0
2007-11-22 01:26:00,1.6371,1.6372,1.63705,1.6371,1860600000.0
2007-11-22 01:27:00,1.6371,1.6371,1.637,1.63705,968800000.0
2007-11-22 01:28:00,1.63705,1.6371,1.637,1.6371,1759200000.0
2007-11-22 01:29:00,1.6371,1.6371,1.637,1.63705,943600000.0
2007-11-22 01:30:00,1.63705,1.6371,1.63695,1.637,1848400000.0
2007-11-22 01:31:00,1.6368,1.6369,1.6368,1.6369,1392000000.0
2007-11-22 01:32:00,1.637,1.637,1.637,1.637,1392000000.0
2007-11-22 01:33:00,1.6368,1.637,1.6368,1.637,1392000000.0
2007-11-22 01:34:00,1.6369,1.6369,1.6368,1.6368,1392000000.0
2007-11-22 01:35:00,1.6369,1.6371,1.6368,1.6369,1392000000.0
2007-11-22 01:36:00,1.6368,1.6368,1.6368,1.6368,1392000000.0
2007-11-22 01:37:00,1.6369,1.6369,1.6368,1.6369,1392000000.0
2007-11-22 01:38:00,1.6371,1.6371,1.637,1.637,1392000000.0
2007-11-22 01:39:00,1.6369,1.6375,1.6369,1.6374,1392000000.0
2007-11-22 01:40:00,1.6375,1.6375,1.6373,1.6373,1392000000.0
2007-11-22 01:41:00,1.6374,1.6375,1.6373,1.6375,1392000000.0
2007-11-22 01:42:00,1.6376,1.6376,1.6374,1.6374,1392000000.0
2007-11-22 01:43:00,1.6375,1.6375,1.6373,1.6374,1392000000.0
2007-11-22 01:44:00,1.6375,1.6375,1.6373,1.6373,1392000000.0
2007-11-22 01:45:00,1.6371,1.6373,1.6371,1.6373,1392000000.0
2007-11-22 01:47:00,1.6372,1.6373,1.6372,1.6373,1392000000.0
2007-11-22 01:49:00,1.6374,1.6374,1.6373,1.6374,1392000000.0
2007-11-22 01:50:00,1.6373,1.6374,1.6373,1.6374,1392000000.0
2007-11-22 01:51:00,1.6373,1.6373,1.6372,1.6372,1392000000.0
2007-11-22 01:52:00,1.6373,1.6373,1.6373,1.6373,1392000000.0
2007-11-22 01:53:00,1.6374,1.6374,1.6372,1.6372,1392000000.0
2007-11-22 01:54:00,1.6373,1.6373,1.6366,1.6368,1392000000.0
2007-11-22 01:55:00,1.6367,1.6368,1.6367,1.6368,1392000000.0
2007-11-22 01:56:00,1.6367,1.6372,1.6367,1.6371,1392000000.0
2007-11-22 01:57:00,1.637,1.637,1.6367,1.6369,1392000000.0
2007-11-22 01:58:00,1.6371,1.6371,1.6368,1.6369,1392000000.0
2007-11-22 02:02:00,1.6368,1.6369,1.6367,1.6368,1392000000.0
2007-11-22 02:03:00,1.6367,1.6368,1.6364,1.6364,1392000000.0
2007-11-22 02:04:00,1.6365,1.6367,1.6365,1.6366,1392000000.0
2007-11-22 02:05:00,1.6368,1.6368,1.6366,1.6366,1392000000.0
2007-11-22 02:06:00,1.6367,1.6367,1.6366,1.6366,1392000000.0
2007-11-22 02:07:00,1.6365,1.6367,1.6365,1.6366,1392000000.0
2007-11-22 02:08:00,1.6367,1.6367,1.6366,1.6366,1392000000.0
2007-11-22 02:09:00,1.6367,1.6367,1.6367,1.6367,1392000000.0
2007-11-22 02:10:00,1.6368,1.6369,1.6368,1.6369,1392000000.0
2007-11-22 02:11:00,1.6367,1.6367,1.6366,1.6367,1392000000.0
2007-11-22 02:12:00,1.6368,1.6368,1.6367,1.6367,1392000000.0
2007-11-22 02:13:00,1.6368,1.6368,1.6368,1.6368,1392000000.0
2007-11-22 02:14:00,1.6369,1.6369,1.6367,1.6367,1392000000.0
2007-11-22 02:15:00,1.6368,1.6369,1.6367,1.6369,1392000000.0
2007-11-22 02:16:00,1.6368,1.6368,1.6365,1.6366,1392000000.0
2007-11-22 02:17:00,1.6367,1.6368,1.6367,1.6367,1392000000.0
2007-11-22 02:18:00,1.6369,1.6369,1.6367,1.6367,1392000000.0
2007-11-22 02:19:00,1.6369,1.6369,1.6368,1.6368,1392000000.0
2007-11-22 02:20:00,1.6369,1.6371,1.6369,1.637,1392000000.0
2007-11-22 02:21:00,1.6368,1.6369,1.6365,1.6365,1392000000.0
2007-11-22 02:22:00,1.6367,1.6367,1.6367,1.6367,1392000000.0
2007-11-22 02:23:00,1.6368,1.6368,1.6367,1.6367,1392000000.0
2007-11-22 02:24:00,1.6368,1.6369,1.6368,1.6369,1392000000.0
2007-11-22 02:25:00,1.6368,1.6368,1.6367,1.6368,1392000000.0
2007-11-22 02:26:00,1.6367,1.6367,1.6367,1.6367,1392000000.0
2007-11-22 02:28:00,1.6368,1.6368,1.63655,1.6368,1392000000.0
2007-11-22 02:29:00,1.6369,1.6369,1.6368,1.6368,1896000000.0
2007-11-22 02:30:00,1.6367,1.6367,1.6367,1.6367,1896000000.0
2007-11-22 02:32:00,1.6368,1.6368,1.6368,1.6368,1896000000.0
2007-11-22 02:33:00,1.6367,1.6369,1.6367,1.6369,1896000000.0
2007-11-22 02:34:00,1.6368,1.6371,1.6368,1.6371,1896000000.0
2007-11-22 02:35:00,1.637,1.637,1.6369,1.637,1896000000.0
2007-11-22 02:36:00,1.6372,1.6372,1.6369,1.637,1896000000.0
2007-11-22 02:37:00,1.6373,1.6373,1.6368,1.6368,1896000000.0
2007-11-22 02:38:00,1.6369,1.637,1.6368,1.637,1896000000.0
2007-11-22 02:39:00,1.637,1.6377,1.6369,1.6376,1896000000.0
2007-11-22 02:40:00,1.6376,1.6376,1.6373,1.6374,1842700000.0
2007-11-22 02:41:00,1.637,1.637,1.6368,1.6369,824500000.0
2007-11-22 02:42:00,1.6375,1.6375,1.63745,1.63745,824500000.0
2007-11-22 02:43:00,1.6371,1.6371,1.637,1.637,2021699998.0
2007-11-22 02:44:00,1.6375,1.63765,1.6374,1.6374,2021699998.0
2007-11-22 02:45:00,1.6371,1.6371,1.6369,1.637,1339400000.0
2007-11-22 02:46:00,1.6369,1.6369,1.6368,1.6369,1339400000.0
2007-11-22 02:47:00,1.6368,1.6369,1.6368,1.6368,1339400000.0
2007-11-22 02:48:00,1.637,1.637,1.6368,1.6368,1339400000.0
2007-11-22 02:51:00,1.6369,1.6369,1.6368,1.6369,1339400000.0
2007-11-22 02:52:00,1.637,1.637,1.6369,1.637,1339400000.0
2007-11-22 02:53:00,1.6371,1.6371,1.6368,1.6368,1339400000.0
2007-11-22 02:54:00,1.637,1.637,1.6369,1.6369,1339400000.0
2007-11-22 02:55:00,1.6368,1.6368,1.6368,1.6368,1339400000.0
2007-11-22 02:56:00,1.6369,1.637,1.6367,1.637,1339400000.0
2007-11-22 02:57:00,1.6371,1.6371,1.6368,1.6368,1339400000.0
2007-11-22 02:58:00,1.637,1.637,1.6368,1.6368,1339400000.0
2007-11-22 02:59:00,1.637,1.637,1.6369,1.6369,1339400000.0
2007-11-22 03:02:00,1.6371,1.6371,1.6368,1.6368,1339400000.0
2007-11-22 03:03:00,1.6369,1.6369,1.6368,1.6368,1339400000.0
2007-11-22 03:04:00,1.6367,1.6367,1.6367,1.6367,1339400000.0
2007-11-22 03:05:00,1.6368,1.637,1.6368,1.637,1339400000.0
2007-11-22 03:06:00,1.6371,1.6372,1.6368,1.6371,1339400000.0
2007-11-22 03:07:00,1.637,1.637,1.6369,1.637,1339400000.0
2007-11-22 03:08:00,1.6369,1.6369,1.6369,1.6369,1339400000.0
2007-11-22 03:09:00,1.6371,1.6371,1.6369,1.6369,1339400000.0
2007-11-22 03:10:00,1.6371,1.6371,1.637,1.637,1339400000.0
2007-11-22 03:11:00,1.6371,1.6372,1.6369,1.637,1339400000.0
2007-11-22 03:12:00,1.6371,1.6371,1.6369,1.637,1339400000.0
2007-11-22 03:13:00,1.6366,1.6366,1.6365,1.6366,1339400000.0
2007-11-22 03:14:00,1.6366,1.63665,1.6366,1.6366,1340000000.0
2007-11-22 03:15:00,1.6371,1.6372,1.6371,1.6372,1839800000.0
2007-11-22 03:16:00,1.6366,1.6367,1.6366,1.6366,1839800000.0
2007-11-22 03:17:00,1.6373,1.6374,1.6369,1.637,1551500000.0
2007-11-22 03:18:00,1.6368,1.6371,1.6368,1.6371,1551500000.0
2007-11-22 03:19:00,1.637,1.6371,1.637,1.637,1551500000.0
2007-11-22 03:20:00,1.6367,1.6367,1.6366,1.6367,1551500000.0
2007-11-22 03:21:00,1.6367,1.6367,1.6366,1.6366,1151200000.0
2007-11-22 03:22:00,1.6374,1.6374,1.6372,1.6372,640000000.0
2007-11-22 03:23:00,1.6373,1.6374,1.6372,1.6374,640000000.0
2007-11-22 03:24:00,1.6375,1.6375,1.6374,1.6374,640000000.0
2007-11-22 03:25:00,1.6375,1.6375,1.6373,1.6374,640000000.0
2007-11-22 03:26:00,1.6373,1.6374,1.637,1.6373,640000000.0
2007-11-22 03:27:00,1.6367,1.6367,1.6366,1.6366,640000000.0
2007-11-22 03:28:00,1.6376,1.6376,1.6374,1.6374,733599995.0
2007-11-22 03:29:00,1.6375,1.6375,1.6373,1.6373,733599995.0
2007-11-22 03:30:00,1.6374,1.6376,1.6374,1.6374,733599995.0
2007-11-22 03:31:00,1.6375,1.6375,1.6373,1.6373,733599995.0
2007-11-22 03:32:00,1.6371,1.6374,1.6371,1.6374,733599995.0
2007-11-22 03:33:00,1.6376,1.6376,1.6373,1.6373,733599995.0
2007-11-22 03:34:00,1.6374,1.6374,1.6373,1.6374,733599995.0
2007-11-22 03:35:00,1.6373,1.6374,1.6373,1.6373,733599995.0
2007-11-22 03:36:00,1.6374,1.6374,1.6373,1.6373,733599995.0
2007-11-22 03:37:00,1.6374,1.6374,1.6373,1.6374,733599995.0
2007-11-22 03:38:00,1.6373,1.6374,1.6373,1.6374,733599995.0
2007-11-22 03:39:00,1.6375,1.6375,1.6375,1.6375,733599995.0
2007-11-22 03:40:00,1.6377,1.6377,1.6376,1.6376,733599995.0
2007-11-22 03:41:00,1.6375,1.638,1.6374,1.6376,733599995.0
2007-11-22 03:42:00,1.6377,1.6377,1.6376,1.6376,733599995.0
2007-11-22 03:43:00,1.6377,1.6377,1.6377,1.6377,733599995.0
2007-11-22 03:44:00,1.6378,1.6378,1.6377,1.6377,733599995.0
2007-11-22 03:45:00,1.6378,1.6379,1.6378,1.6378,733599995.0
2007-11-22 03:46:00,1.6379,1.6379,1.6378,1.6379,733599995.0
2007-11-22 03:47:00,1.6378,1.6378,1.6378,1.6378,733599995.0
2007-11-22 03:48:00,1.63675,1.6368,1.6367,1.6368,733599995.0
2007-11-22 03:49:00,1.638,1.638,1.6378,1.6378,1863300024.0
2007-11-22 03:50:00,1.6377,1.6377,1.6374,1.6374,1863300024.0
2007-11-22 03:51:00,1.6376,1.6376,1.6374,1.6376,1863300024.0
2007-11-22 03:53:00,1.6375,1.6376,1.6375,1.6376,1863300024.0
2007-11-22 03:54:00,1.6375,1.6375,1.6374,1.6374,1863300024.0
2007-11-22 03:55:00,1.6373,1.6376,1.6373,1.6376,1863300024.0
2007-11-22 03:56:00,1.6375,1.6376,1.6373,1.6373,1863300024.0
2007-11-22 03:57:00,1.6367,1.6369,1.6367,1.6369,1863300024.0
2007-11-22 03:58:00,1.6374,1.6375,1.6374,1.6375,1516200000.0
2007-11-22 03:59:00,1.6376,1.6376,1.6375,1.6375,1516200000.0
2007-11-22 04:02:00,1.6376,1.6376,1.6374,1.6375,1516200000.0
2007-11-22 04:03:00,1.6372,1.6375,1.6372,1.6372,1516200000.0
2007-11-22 04:04:00,1.6373,1.6373,1.6372,1.6372,1516200000.0
2007-11-22 04:05:00,1.6373,1.6373,1.6371,1.6371,1516200000.0
2007-11-22 04:06:00,1.6372,1.6372,1.6371,1.6371,1516200000.0
2007-11-22 04:07:00,1.6373,1.6373,1.6373,1.6373,1516200000.0
2007-11-22 04:09:00,1.6371,1.6371,1.6371,1.6371,1516200000.0
2007-11-22 04:10:00,1.6373,1.6373,1.6371,1.6371,1516200000.0
2007-11-22 04:11:00,1.6372,1.6372,1.6371,1.6371,1516200000.0
2007-11-22 04:12:00,1.637,1.6371,1.637,1.6371,1516200000.0
2007-11-22 04:13:00,1.6369,1.6371,1.6369,1.6371,1516200000.0
2007-11-22 04:14:00,1.6369,1.6371,1.6367,1.6371,1516200000.0
2007-11-22 04:15:00,1.6369,1.6371,1.6368,1.6368,1516200000.0
2007-11-22 04:16:00,1.6369,1.637,1.6369,1.6369,1516200000.0
2007-11-22 04:17:00,1.637,1.6371,1.6369,1.6371,1516200000.0
2007-11-22 04:18:00,1.637,1.6371,1.637,1.6371,1516200000.0
2007-11-22 04:19:00,1.6372,1.6372,1.6369,1.6369,1516200000.0
2007-11-22 04:20:00,1.6371,1.6371,1.637,1.6371,1516200000.0
2007-11-22 04:21:00,1.637,1.6373,1.637,1.6371,1516200000.0
2007-11-22 04:22:00,1.637,1.637,1.6369,1.6369,1516200000.0
2007-11-22 04:23:00,1.6371,1.6372,1.6371,1.6372,1516200000.0
2007-11-22 04:24:00,1.63745,1.6375,1.63735,1.63745,1516200000.0
2007-11-22 04:25:00,1.6371,1.6371,1.637,1.637,1161600000.0
2007-11-22 04:26:00,1.6371,1.6372,1.637,1.6371,1161600000.0
2007-11-22 04:27:00,1.6372,1.6372,1.637,1.637,1161600000.0
2007-11-22 04:28:00,1.6375,1.6376,1.6374,1.6374,1161600000.0
2007-11-22 04:29:00,1.6371,1.6372,1.637,1.637,2100700000.0
2007-11-22 04:30:00,1.6369,1.6371,1.6368,1.637,2100700000.0
2007-11-22 04:31:00,1.6371,1.6371,1.637,1.6371,2100700000.0
2007-11-22 04:34:00,1.637,1.6371,1.637,1.6371,2100700000.0
2007-11-22 04:35:00,1.6373,1.6373,1.6371,1.6371,2100700000.0
2007-11-22 04:36:00,1.6372,1.6372,1.6371,1.6371,2100700000.0
2007-11-22 04:37:00,1.6372,1.6372,1.637,1.6371,2100700000.0
2007-11-22 04:38:00,1.6372,1.6372,1.6371,1.6371,2100700000.0
2007-11-22 04:39:00,1.6374,1.6376,1.63735,1.63755,2100700000.0
2007-11-22 04:40:00,1.63755,1.63755,1.63745,1.63745,1703500017.0
2007-11-22 04:41:00,1.63745,1.6382,1.63745,1.6376,1534400000.0
2007-11-22 04:42:00,1.637,1.6371,1.637,1.6371,1618100006.0
2007-11-22 04:43:00,1.6372,1.6372,1.6372,1.6372,1618100006.0
2007-11-22 04:44:00,1.6371,1.6371,1.6368,1.6371,1618100006.0
2007-11-22 04:45:00,1.6378,1.6378,1.6377,1.6378,1618100006.0
2007-11-22 04:46:00,1.6372,1.6372,1.6371,1.6371,651400000.0
2007-11-22 04:47:00,1.637,1.6371,1.637,1.6371,651400000.0
2007-11-22 04:48:00,1.6378,1.63785,1.6378,1.6378,651400000.0
2007-11-22 04:49:00,1.63785,1.6379,1.6377,1.6379,1064000000.0
2007-11-22 04:50:00,1.6379,1.6379,1.6375,1.63755,1167500021.0
2007-11-22 04:51:00,1.6372,1.6372,1.6371,1.6371,880000000.0
2007-11-22 04:52:00,1.6372,1.6372,1.6371,1.6371,880000000.0
2007-11-22 04:53:00,1.6372,1.6374,1.6372,1.6372,880000000.0
2007-11-22 04:56:00,1.6373,1.6373,1.6371,1.6373,880000000.0
2007-11-22 04:57:00,1.6372,1.6373,1.637,1.6372,880000000.0
2007-11-22 04:58:00,1.6373,1.6373,1.6369,1.6371,880000000.0
2007-11-22 04:59:00,1.6374,1.6374,1.6371,1.6372,880000000.0
2007-11-22 05:00:00,1.63745,1.63745,1.6374,1.6374,880000000.0
2007-11-22 05:01:00,1.6371,1.6375,1.6371,1.6375,1618900000.0
2007-11-22 05:02:00,1.6375,1.6375,1.6374,1.6375,1618900000.0
2007-11-22 05:03:00,1.6372,1.6373,1.6372,1.6372,1352900000.0
2007-11-22 05:04:00,1.6373,1.6374,1.6371,1.6374,1352900000.0
2007-11-22 05:05:00,1.6372,1.6374,1.6372,1.6373,1352900000.0
2007-11-22 05:06:00,1.6372,1.6373,1.637,1.637,1352900000.0
2007-11-22 05:07:00,1.6369,1.6372,1.6369,1.6372,1352900000.0
2007-11-22 05:09:00,1.6371,1.6371,1.6371,1.6371,1352900000.0
2007-11-22 05:10:00,1.6372,1.6372,1.637,1.6372,1352900000.0
2007-11-22 05:11:00,1.6374,1.6374,1.6372,1.6372,1352900000.0
2007-11-22 05:12:00,1.6374,1.6374,1.6372,1.6372,1352900000.0
2007-11-22 05:13:00,1.6374,1.6374,1.6372,1.6372,1352900000.0
2007-11-22 05:14:00,1.6374,1.6374,1.6372,1.6372,1352900000.0
2007-11-22 05:15:00,1.6369,1.637,1.63685,1.63685,1352900000.0
2007-11-22 05:16:00,1.63685,1.6369,1.63685,1.6369,787900000.0
2007-11-22 05:17:00,1.6375,1.6377,1.6375,1.6377,2137700000.0
2007-11-22 05:18:00,1.6376,1.6377,1.6375,1.6376,2137700000.0
2007-11-22 05:19:00,1.6375,1.6377,1.6375,1.6377,2137700000.0
2007-11-22 05:20:00,1.6378,1.6378,1.6374,1.6374,2137700000.0
2007-11-22 05:21:00,1.6375,1.6375,1.6373,1.6374,2137700000.0
2007-11-22 05:22:00,1.6375,1.6375,1.6374,1.6374,2137700000.0
2007-11-22 05:23:00,1.6376,1.6376,1.6374,1.6374,2137700000.0
2007-11-22 05:24:00,1.6375,1.6375,1.6374,1.6375,2137700000.0
2007-11-22 05:25:00,1.6374,1.6375,1.6373,1.6374,2137700000.0
2007-11-22 05:26:00,1.6373,1.6374,1.6373,1.6373,2137700000.0
2007-11-22 05:27:00,1.6374,1.6374,1.6374,1.6374,2137700000.0
2007-11-22 05:28:00,1.6375,1.6375,1.6374,1.6374,2137700000.0
2007-11-22 05:29:00,1.6375,1.6375,1.6375,1.6375,2137700000.0
2007-11-22 05:30:00,1.6376,1.6377,1.6374,1.6374,2137700000.0
2007-11-22 05:31:00,1.6373,1.6374,1.6373,1.6374,2137700000.0
2007-11-22 05:32:00,1.6375,1.6375,1.6374,1.6374,2137700000.0
2007-11-22 05:33:00,1.6372,1.6374,1.6372,1.6374,2137700000.0
2007-11-22 05:34:00,1.6372,1.6374,1.6372,1.6374,2137700000.0
2007-11-22 05:35:00,1.6373,1.6374,1.6373,1.6373,2137700000.0
2007-11-22 05:36:00,1.6372,1.6374,1.6372,1.6374,2137700000.0
2007-11-22 05:37:00,1.6375,1.6375,1.6374,1.6375,2137700000.0
2007-11-22 05:38:00,1.6374,1.6374,1.6374,1.6374,2137700000.0
2007-11-22 05:42:00,1.6375,1.6376,1.6375,1.6375,2137700000.0
2007-11-22 05:43:00,1.6374,1.6375,1.6373,1.6373,2137700000.0
2007-11-22 05:44:00,1.6372,1.6373,1.6372,1.6373,2137700000.0
2007-11-22 05:45:00,1.6372,1.6374,1.6372,1.6374,2137700000.0
2007-11-22 05:46:00,1.6376,1.6376,1.6374,1.6374,2137700000.0
2007-11-22 05:47:00,1.6375,1.6375,1.6374,1.6374,2137700000.0
2007-11-22 05:48:00,1.6375,1.6375,1.6374,1.6374,2137700000.0
2007-11-22 05:50:00,1.6373,1.6374,1.6373,1.6373,2137700000.0
2007-11-22 05:51:00,1.6374,1.6374,1.6373,1.6373,2137700000.0
2007-11-22 05:52:00,1.6374,1.6374,1.6374,1.6374,2137700000.0
2007-11-22 05:54:00,1.6373,1.6373,1.6372,1.6373,2137700000.0
2007-11-22 05:55:00,1.6373,1.6373,1.6372,1.6373,2065300001.0
2007-11-22 05:56:00,1.6375,1.6376,1.6375,1.6375,2010100002.0
2007-11-22 05:57:00,1.6373,1.6373,1.63705,1.6371,2010100002.0
2007-11-22 05:58:00,1.6374,1.6374,1.6374,1.6374,2106700001.0
2007-11-22 05:59:00,1.6375,1.6375,1.6375,1.6375,2106700001.0
2007-11-22 06:00:00,1.6374,1.6374,1.6374,1.6374,2106700001.0
2007-11-22 06:02:00,1.6376,1.6376,1.6373,1.6373,2106700001.0
2007-11-22 06:03:00,1.6374,1.6374,1.6374,1.6374,2106700001.0
2007-11-22 06:04:00,1.6375,1.6377,1.6374,1.6374,2106700001.0
2007-11-22 06:05:00,1.6375,1.6375,1.6375,1.6375,2106700001.0
2007-11-22 06:06:00,1.6376,1.6376,1.6375,1.6375,2106700001.0
2007-11-22 06:07:00,1.6376,1.6376,1.6376,1.6376,2106700001.0
2007-11-22 06:08:00,1.6375,1.6375,1.6375,1.6375,2106700001.0
2007-11-22 06:09:00,1.6376,1.6376,1.6374,1.6374,2106700001.0
2007-11-22 06:10:00,1.6375,1.6375,1.6375,1.6375,2106700001.0
2007-11-22 06:11:00,1.6376,1.6376,1.6376,1.6376,2106700001.0
2007-11-22 06:12:00,1.6375,1.6376,1.6375,1.6376,2106700001.0
2007-11-22 06:13:00,1.6374,1.6375,1.6374,1.6375,2106700001.0
2007-11-22 06:14:00,1.6374,1.6375,1.6374,1.6375,2106700001.0
2007-11-22 06:15:00,1.6377,1.6377,1.6377,1.6377,2106700001.0
2007-11-22 06:16:00,1.6375,1.6375,1.6371,1.63745,2106700001.0
2007-11-22 06:17:00,1.6379,1.6379,1.6378,1.6378,1637700000.0
2007-11-22 06:19:00,1.6377,1.6378,1.6377,1.6377,1637700000.0
2007-11-22 06:20:00,1.6379,1.6379,1.6375,1.6377,1637700000.0
2007-11-22 06:21:00,1.6376,1.6378,1.6376,1.6377,1637700000.0
2007-11-22 06:22:00,1.6376,1.6378,1.6375,1.6378,1637700000.0
2007-11-22 06:23:00,1.6377,1.6378,1.6377,1.6377,1637700000.0
2007-11-22 06:24:00,1.6379,1.6379,1.6377,1.6379,1637700000.0
2007-11-22 06:25:00,1.6378,1.6379,1.6377,1.6378,1637700000.0
2007-11-22 06:26:00,1.6379,1.6379,1.6377,1.6378,1637700000.0
2007-11-22 06:27:00,1.6379,1.638,1.6379,1.6379,1637700000.0
2007-11-22 06:28:00,1.638,1.638,1.6378,1.6378,1637700000.0
2007-11-22 06:29:00,1.6379,1.6379,1.6378,1.6378,1637700000.0
2007-11-22 06:30:00,1.6379,1.6379,1.6377,1.6378,1637700000.0
2007-11-22 06:31:00,1.6379,1.6379,1.6378,1.6378,1637700000.0
2007-11-22 06:32:00,1.6377,1.6377,1.6377,1.6377,1637700000.0
2007-11-22 06:33:00,1.6378,1.6378,1.6377,1.6378,1637700000.0
2007-11-22 06:34:00,1.6377,1.6377,1.6377,1.6377,1637700000.0
2007-11-22 06:36:00,1.6376,1.6377,1.6376,1.6377,1637700000.0
2007-11-22 06:38:00,1.6378,1.6378,1.6377,1.6377,1637700000.0
2007-11-22 06:39:00,1.6378,1.6378,1.6376,1.6376,1637700000.0
2007-11-22 06:41:00,1.6377,1.6377,1.6376,1.6377,1637700000.0
2007-11-22 06:42:00,1.6378,1.6378,1.6377,1.6377,1637700000.0
2007-11-22 06:43:00,1.6376,1.6378,1.6375,1.6377,1637700000.0
2007-11-22 06:44:00,1.6375,1.6376,1.6375,1.6376,1637700000.0
2007-11-22 06:45:00,1.6377,1.6377,1.6377,1.6377,1637700000.0
2007-11-22 06:46:00,1.6376,1.6379,1.6376,1.6378,1637700000.0
2007-11-22 06:47:00,1.6377,1.6377,1.6376,1.6377,1637700000.0
2007-11-22 06:48:00,1.6375,1.6376,1.6374,1.6376,1637700000.0
2007-11-22 06:49:00,1.6375,1.6375,1.6374,1.6375,1637700000.0
2007-11-22 06:50:00,1.6374,1.6374,1.6371,1.6371,1637700000.0
2007-11-22 06:51:00,1.6372,1.6373,1.637,1.637,1637700000.0
2007-11-22 06:52:00,1.6371,1.6372,1.6368,1.637,1637700000.0
2007-11-22 06:53:00,1.6371,1.6374,1.637,1.6371,1637700000.0
2007-11-22 06:54:00,1.637,1.6373,1.637,1.637,1637700000.0
2007-11-22 06:55:00,1.6369,1.637,1.6369,1.6369,1637700000.0
2007-11-22 06:56:00,1.637,1.6371,1.6369,1.6371,1637700000.0
2007-11-22 06:57:00,1.6369,1.6369,1.6369,1.6369,1637700000.0
2007-11-22 06:59:00,1.6368,1.637,1.6368,1.637,1637700000.0
2007-11-22 07:00:00,1.6369,1.637,1.6369,1.637,1637700000.0
2007-11-22 07:01:00,1.6374,1.6374,1.6373,1.6374,1637700000.0
2007-11-22 07:02:00,1.637,1.637,1.6368,1.6369,1495900000.0
2007-11-22 07:04:00,1.6368,1.6369,1.6368,1.6369,1495900000.0
2007-11-22 07:06:00,1.637,1.637,1.637,1.637,1495900000.0
2007-11-22 07:07:00,1.6368,1.637,1.6368,1.6369,1495900000.0
2007-11-22 07:08:00,1.637,1.637,1.637,1.637,1495900000.0
2007-11-22 07:09:00,1.6372,1.6377,1.637,1.6372,1495900000.0
2007-11-22 07:10:00,1.6375,1.6375,1.6374,1.6374,1495900000.0
2007-11-22 07:11:00,1.6374,1.6374,1.6373,1.6374,1926900000.0
2007-11-22 07:12:00,1.6372,1.6372,1.637,1.6372,697000000.0
2007-11-22 07:13:00,1.6374,1.6375,1.6374,1.6375,697000000.0
2007-11-22 07:14:00,1.6372,1.6372,1.6371,1.6371,1725299996.0
2007-11-22 07:15:00,1.6372,1.6372,1.637,1.637,1725299996.0
2007-11-22 07:16:00,1.6372,1.6372,1.637,1.6371,1725299996.0
2007-11-22 07:17:00,1.637,1.6374,1.637,1.6372,1725299996.0
2007-11-22 07:18:00,1.6374,1.6374,1.637,1.637,1725299996.0
2007-11-22 07:19:00,1.6371,1.6372,1.637,1.6371,1725299996.0
2007-11-22 07:20:00,1.6372,1.6372,1.6372,1.6372,1725299996.0
2007-11-22 07:21:00,1.637,1.6372,1.637,1.6372,1725299996.0
2007-11-22 07:22:00,1.6371,1.6372,1.6371,1.6372,1725299996.0
2007-11-22 07:23:00,1.6371,1.6372,1.6371,1.6372,1725299996.0
2007-11-22 07:26:00,1.6378,1.63785,1.6377,1.63785,1725299996.0
2007-11-22 07:27:00,1.6372,1.6373,1.637,1.6371,2121100003.0
2007-11-22 07:28:00,1.637,1.6371,1.6365,1.6369,2121100003.0
2007-11-22 07:29:00,1.6368,1.637,1.6367,1.6368,2121100003.0
2007-11-22 07:30:00,1.6369,1.6371,1.6369,1.637,2121100003.0
2007-11-22 07:32:00,1.6368,1.6368,1.6368,1.6368,2121100003.0
2007-11-22 07:33:00,1.6367,1.6368,1.6366,1.6367,2121100003.0
2007-11-22 07:34:00,1.6369,1.6369,1.6368,1.6368,2121100003.0
2007-11-22 07:35:00,1.6367,1.6368,1.6367,1.6368,2121100003.0
2007-11-22 07:36:00,1.6369,1.6369,1.6366,1.6366,2121100003.0
2007-11-22 07:37:00,1.6368,1.6368,1.6368,1.6368,2121100003.0
2007-11-22 07:38:00,1.6367,1.6368,1.6366,1.6367,2121100003.0
2007-11-22 07:39:00,1.6366,1.6367,1.6366,1.6367,2121100003.0
2007-11-22 07:40:00,1.6368,1.6368,1.6366,1.6368,2121100003.0
2007-11-22 07:41:00,1.6377,1.6378,1.6376,1.63775,2121100003.0
2007-11-22 07:42:00,1.6366,1.6366,1.6365,1.6365,2059500045.0
2007-11-22 07:43:00,1.6364,1.6366,1.6364,1.6365,2059500045.0
2007-11-22 07:44:00,1.6366,1.6366,1.6365,1.6365,2059500045.0
2007-11-22 07:45:00,1.6366,1.6368,1.6366,1.6367,2059500045.0
2007-11-22 07:46:00,1.6366,1.6366,1.6366,1.6366,2059500045.0
2007-11-22 07:47:00,1.6365,1.6366,1.6365,1.6365,2059500045.0
2007-11-22 07:48:00,1.6366,1.6367,1.6364,1.6365,2059500045.0
2007-11-22 07:49:00,1.6366,1.6366,1.6363,1.6364,2059500045.0
2007-11-22 07:50:00,1.63745,1.63745,1.63715,1.6372,2059500045.0
2007-11-22 07:51:00,1.6363,1.6364,1.636,1.6362,1298399999.0
2007-11-22 07:52:00,1.6361,1.6362,1.636,1.636,1298399999.0
2007-11-22 07:53:00,1.6359,1.636,1.6359,1.636,1298399999.0
2007-11-22 07:54:00,1.6361,1.6361,1.6359,1.6361,1298399999.0
2007-11-22 07:55:00,1.636,1.636,1.636,1.636,1298399999.0
2007-11-22 07:56:00,1.6365,1.6365,1.6362,1.6362,1298399999.0
2007-11-22 07:57:00,1.6361,1.6362,1.6358,1.636,1298399999.0
2007-11-22 07:58:00,1.6358,1.6361,1.6357,1.6361,1298399999.0
2007-11-22 07:59:00,1.636,1.636,1.6357,1.6359,1298399999.0
2007-11-22 08:00:00,1.6361,1.6362,1.636,1.6362,1298399999.0
2007-11-22 08:01:00,1.637,1.6371,1.6369,1.637,1298399999.0
2007-11-22 08:02:00,1.6363,1.6363,1.6358,1.636,855700011.0
2007-11-22 08:03:00,1.63695,1.63695,1.6368,1.6368,855700011.0
2007-11-22 08:05:00,1.63695,1.637,1.6369,1.637,447800000.0
2007-11-22 08:06:00,1.63695,1.637,1.63695,1.63695,576200000.0
2007-11-22 08:07:00,1.637,1.637,1.6368,1.63695,1981300000.0
2007-11-22 08:08:00,1.636,1.6362,1.636,1.6362,1612500000.0
2007-11-22 08:09:00,1.6361,1.6362,1.636,1.6362,1612500000.0
2007-11-22 08:12:00,1.6363,1.6363,1.6363,1.6363,1612500000.0
2007-11-22 08:13:00,1.6364,1.6367,1.6364,1.6366,1612500000.0
2007-11-22 08:14:00,1.6367,1.6367,1.6365,1.6366,1612500000.0
2007-11-22 08:15:00,1.6367,1.6368,1.6366,1.6366,1612500000.0
2007-11-22 08:16:00,1.6367,1.6369,1.6366,1.6368,1612500000.0
2007-11-22 08:17:00,1.6369,1.6372,1.6369,1.6371,1612500000.0
2007-11-22 08:18:00,1.637,1.637,1.6366,1.6368,1612500000.0
2007-11-22 08:19:00,1.6369,1.6372,1.6369,1.6372,1612500000.0
2007-11-22 08:20:00,1.6373,1.6373,1.6369,1.6369,1612500000.0
2007-11-22 08:21:00,1.6372,1.6372,1.63715,1.6372,1612500000.0
2007-11-22 08:22:00,1.6372,1.6373,1.6371,1.63715,607800000.0
2007-11-22 08:23:00,1.6369,1.6369,1.6366,1.6366,1826900008.0
2007-11-22 08:24:00,1.6365,1.6365,1.6363,1.6364,1826900008.0
2007-11-22 08:25:00,1.6372,1.6372,1.637,1.63715,1826900008.0
2007-11-22 08:26:00,1.6372,1.63745,1.637,1.6373,1484199998.0
2007-11-22 08:27:00,1.6373,1.6375,1.6371,1.6373,1141499997.0
2007-11-22 08:28:00,1.6373,1.6373,1.6366,1.6369,1068200000.0
2007-11-22 08:29:00,1.6364,1.6365,1.6363,1.6364,2032900000.0
2007-11-22 08:30:00,1.6363,1.6365,1.6363,1.6364,2032900000.0
2007-11-22 08:31:00,1.6365,1.6365,1.6363,1.6363,2032900000.0
2007-11-22 08:32:00,1.6364,1.6365,1.6364,1.6364,2032900000.0
2007-11-22 08:33:00,1.6365,1.6365,1.6363,1.6363,2032900000.0
2007-11-22 08:34:00,1.6364,1.6365,1.6361,1.6362,2032900000.0
2007-11-22 08:35:00,1.6365,1.6365,1.6363,1.6363,2032900000.0
2007-11-22 08:36:00,1.6364,1.6364,1.6363,1.6364,2032900000.0
2007-11-22 08:37:00,1.6365,1.6365,1.6364,1.6364,2032900000.0
2007-11-22 08:38:00,1.6365,1.6365,1.6364,1.6365,2032900000.0
2007-11-22 08:39:00,1.6364,1.6365,1.6364,1.6365,2032900000.0
2007-11-22 08:40:00,1.6364,1.6364,1.6363,1.6364,2032900000.0
2007-11-22 08:43:00,1.6365,1.6368,1.6365,1.63675,2032900000.0
2007-11-22 08:44:00,1.63675,1.6368,1.6365,1.6366,624700002.0
2007-11-22 08:45:00,1.6365,1.6365,1.6364,1.6364,1238900000.0
2007-11-22 08:46:00,1.6365,1.6365,1.6365,1.6365,1238900000.0
2007-11-22 08:47:00,1.6364,1.6365,1.6364,1.6364,1238900000.0
2007-11-22 08:48:00,1.6367,1.63675,1.63655,1.6366,1238900000.0
2007-11-22 08:49:00,1.6363,1.6363,1.636,1.636,1276800000.0
2007-11-22 08:50:00,1.6361,1.6364,1.6361,1.6363,1276800000.0
2007-11-22 08:51:00,1.6364,1.6365,1.6363,1.6363,1276800000.0
2007-11-22 08:52:00,1.63635,1.63635,1.6361,1.63615,1276800000.0
2007-11-22 08:53:00,1.63615,1.6362,1.636,1.63615,1182500006.0
2007-11-22 08:54:00,1.63615,1.6363,1.6361,1.63625,572900000.0
2007-11-22 08:55:00,1.6359,1.6359,1.6355,1.6357,1725800017.0
2007-11-22 08:56:00,1.6358,1.636,1.6357,1.6357,1725800017.0
2007-11-22 08:57:00,1.6358,1.6358,1.6357,1.6358,1725800017.0
2007-11-22 08:58:00,1.63595,1.6362,1.63585,1.6361,1725800017.0
2007-11-22 08:59:00,1.6361,1.63615,1.63585,1.636,842700000.0
2007-11-22 09:00:00,1.6358,1.6358,1.6355,1.6356,193700000.0
2007-11-22 09:01:00,1.6355,1.6356,1.6352,1.6352,193700000.0
2007-11-22 09:02:00,1.6353,1.6353,1.6347,1.6348,193700000.0
2007-11-22 09:03:00,1.636,1.636,1.63575,1.63585,193700000.0
2007-11-22 09:04:00,1.6358,1.63585,1.63575,1.63585,573000000.0
2007-11-22 09:05:00,1.6344,1.6347,1.6344,1.6346,1439999983.0
2007-11-22 09:06:00,1.6345,1.6348,1.6345,1.6348,1439999983.0
2007-11-22 09:07:00,1.6347,1.6351,1.6347,1.635,1439999983.0
2007-11-22 09:08:00,1.6351,1.6351,1.6348,1.635,1439999983.0
2007-11-22 09:09:00,1.6362,1.6362,1.63605,1.6362,1439999983.0
2007-11-22 09:10:00,1.6352,1.6352,1.6352,1.6352,1947400004.0
2007-11-22 09:11:00,1.6353,1.6354,1.6353,1.6353,1947400004.0
2007-11-22 09:12:00,1.6354,1.6355,1.6352,1.6353,1947400004.0
2007-11-22 09:13:00,1.6354,1.6354,1.6352,1.6352,1947400004.0
2007-11-22 09:14:00,1.6351,1.6352,1.6349,1.635,1947400004.0
2007-11-22 09:15:00,1.6349,1.6353,1.6349,1.6353,1947400004.0
2007-11-22 09:16:00,1.6366,1.6368,1.6366,1.6368,1947400004.0
2007-11-22 09:17:00,1.6353,1.6353,1.6353,1.6353,1626500000.0
2007-11-22 09:18:00,1.6352,1.6353,1.635,1.635,1626500000.0
2007-11-22 09:19:00,1.63685,1.6373,1.6367,1.63725,1626500000.0
2007-11-22 09:20:00,1.6351,1.6353,1.6351,1.6352,1141400000.0
2007-11-22 09:21:00,1.6351,1.6353,1.6351,1.6352,1141400000.0
2007-11-22 09:22:00,1.6369,1.637,1.63685,1.6369,1141400000.0
2007-11-22 09:23:00,1.6352,1.6353,1.6352,1.6352,422800000.0
2007-11-22 09:24:00,1.6351,1.6351,1.6349,1.6351,422800000.0
2007-11-22 09:25:00,1.635,1.6351,1.635,1.6351,422800000.0
2007-11-22 09:26:00,1.635,1.6351,1.6349,1.635,422800000.0
2007-11-22 09:27:00,1.6351,1.6353,1.6349,1.6351,422800000.0
2007-11-22 09:28:00,1.6366,1.63665,1.63645,1.63655,422800000.0
2007-11-22 09:29:00,1.63655,1.63655,1.6363,1.63645,659100000.0
2007-11-22 09:30:00,1.63645,1.63655,1.63635,1.6364,873700000.0
2007-11-22 09:31:00,1.6364,1.6365,1.6363,1.63645,1512700000.0
2007-11-22 09:32:00,1.6343,1.6344,1.6336,1.6338,2047400000.0
2007-11-22 09:33:00,1.6337,1.6341,1.6337,1.6341,2047400000.0
2007-11-22 09:34:00,1.63635,1.6365,1.6361,1.6363,2047400000.0
2007-11-22 09:35:00,1.6362,1.63655,1.6362,1.6363,1462100003.0
2007-11-22 09:36:00,1.6363,1.6365,1.6363,1.63635,1804500015.0
2007-11-22 09:37:00,1.634,1.6342,1.634,1.6342,446800000.0
2007-11-22 09:38:00,1.6341,1.6341,1.6341,1.6341,446800000.0
2007-11-22 09:39:00,1.6365,1.6366,1.63645,1.6365,446800000.0
2007-11-22 09:40:00,1.6337,1.6338,1.6335,1.6336,571000000.0
2007-11-22 09:41:00,1.6337,1.6338,1.6335,1.6338,571000000.0
2007-11-22 09:42:00,1.6337,1.6338,1.6337,1.6338,571000000.0
2007-11-22 09:43:00,1.6337,1.634,1.6337,1.634,571000000.0
2007-11-22 09:44:00,1.6364,1.63645,1.6363,1.63635,571000000.0
2007-11-22 09:45:00,1.6339,1.6343,1.6339,1.6342,657600000.0
2007-11-22 09:46:00,1.6341,1.6341,1.6338,1.6338,657600000.0
2007-11-22 09:47:00,1.6366,1.6366,1.6364,1.6365,657600000.0
2007-11-22 09:48:00,1.6365,1.6365,1.6364,1.63645,226900000.0
2007-11-22 09:49:00,1.63645,1.63645,1.63605,1.63615,1266800011.0
2007-11-22 09:50:00,1.63615,1.63645,1.63615,1.6364,502100000.0
2007-11-22 09:51:00,1.6364,1.63655,1.6364,1.6364,161500000.0
2007-11-22 09:52:00,1.6364,1.6364,1.63595,1.636,712500003.0
2007-11-22 09:53:00,1.636,1.6363,1.6359,1.63605,950300000.0
2007-11-22 09:54:00,1.63605,1.6363,1.636,1.636,1406499961.0
2007-11-22 09:55:00,1.634,1.6342,1.634,1.6342,1691099970.0
2007-11-22 09:56:00,1.63585,1.63605,1.6357,1.6357,1691099970.0
2007-11-22 09:57:00,1.63575,1.6359,1.63575,1.6359,468400000.0
2007-11-22 09:58:00,1.6352,1.6352,1.6349,1.6351,1547800000.0
2007-11-22 09:59:00,1.6356,1.6358,1.6356,1.6358,1547800000.0
2007-11-22 10:00:00,1.6358,1.63585,1.6356,1.63565,1539000003.0
2007-11-22 10:01:00,1.63565,1.63565,1.6352,1.6353,1497800009.0
2007-11-22 10:02:00,1.6354,1.63545,1.6348,1.6348,1386799998.0
2007-11-22 10:03:00,1.6347,1.6348,1.6347,1.6347,852200000.0
2007-11-22 10:04:00,1.6345,1.6346,1.63435,1.6346,852200000.0
2007-11-22 10:05:00,1.6346,1.6348,1.63455,1.63465,2098999974.0
2007-11-22 10:06:00,1.63465,1.6349,1.6346,1.6349,1872300001.0
2007-11-22 10:07:00,1.6349,1.6352,1.6348,1.6351,2104100000.0
2007-11-22 10:08:00,1.6349,1.6349,1.6348,1.6349,1901700000.0
2007-11-22 10:09:00,1.635,1.63525,1.635,1.6352,1901700000.0
2007-11-22 10:10:00,1.6348,1.6348,1.6348,1.6348,1576300000.0
2007-11-22 10:12:00,1.6347,1.6351,1.6347,1.6349,1576300000.0
2007-11-22 10:13:00,1.635,1.6351,1.635,1.6351,1576300000.0
2007-11-22 10:14:00,1.635,1.6353,1.635,1.6352,1576300000.0
2007-11-22 10:15:00,1.63505,1.6353,1.63505,1.6353,1576300000.0
2007-11-22 10:16:00,1.6352,1.6352,1.6348,1.6348,1287500000.0
2007-11-22 10:17:00,1.6353,1.6354,1.6353,1.6354,1287500000.0
2007-11-22 10:18:00,1.6354,1.6354,1.6351,1.63515,1839000000.0
2007-11-22 10:19:00,1.6346,1.6346,1.6344,1.6345,1893999998.0
2007-11-22 10:20:00,1.6351,1.6354,1.6351,1.63525,1893999998.0
2007-11-22 10:21:00,1.63525,1.6354,1.63515,1.63525,1933000015.0
2007-11-22 10:22:00,1.634,1.6342,1.6339,1.6342,1840100000.0
2007-11-22 10:23:00,1.6341,1.6344,1.6341,1.6342,1840100000.0
2007-11-22 10:24:00,1.6343,1.6343,1.6342,1.6342,1840100000.0
2007-11-22 10:25:00,1.6343,1.6343,1.6342,1.6343,1840100000.0
2007-11-22 10:26:00,1.6344,1.6344,1.6343,1.6343,1840100000.0
2007-11-22 10:27:00,1.6344,1.6344,1.6342,1.6344,1840100000.0
2007-11-22 10:28:00,1.6343,1.6343,1.6343,1.6343,1840100000.0
2007-11-22 10:29:00,1.6354,1.6354,1.6352,1.6352,1840100000.0
2007-11-22 10:30:00,1.6344,1.6345,1.6344,1.6345,2009699995.0
2007-11-22 10:31:00,1.6344,1.6345,1.6344,1.6345,2009699995.0
2007-11-22 10:32:00,1.63445,1.6345,1.6337,1.6339,2009699995.0
2007-11-22 10:33:00,1.6344,1.6346,1.6344,1.6346,1796300003.0
2007-11-22 10:34:00,1.63415,1.6343,1.6338,1.6341,1796300003.0
2007-11-22 10:36:00,1.63415,1.6343,1.634,1.6342,2144300002.0
2007-11-22 10:37:00,1.6342,1.6343,1.6341,1.63425,1952699980.0
2007-11-22 10:38:00,1.63425,1.6343,1.6341,1.6342,1277100000.0
2007-11-22 10:39:00,1.6342,1.6342,1.6338,1.63385,1966800002.0
2007-11-22 10:40:00,1.6335,1.6336,1.6326,1.6329,1959300000.0
2007-11-22 10:41:00,1.6337,1.6339,1.63365,1.63385,1959300000.0
2007-11-22 10:42:00,1.63385,1.6339,1.6338,1.63385,1045500000.0
2007-11-22 10:43:00,1.63385,1.63415,1.63375,1.6341,960499999.0
2007-11-22 10:44:00,1.6341,1.63435,1.634,1.634,1523399996.0
2007-11-22 10:45:00,1.634,1.6345,1.6339,1.6345,1099000000.0
2007-11-22 10:46:00,1.6346,1.6346,1.6344,1.6345,1099000000.0
2007-11-22 10:47:00,1.6344,1.6345,1.6343,1.6344,1099000000.0
2007-11-22 10:48:00,1.6345,1.6346,1.6343,1.6343,1099000000.0
2007-11-22 10:49:00,1.6342,1.6343,1.6342,1.6342,1099000000.0
2007-11-22 10:50:00,1.6343,1.6343,1.6342,1.6343,1099000000.0
2007-11-22 10:51:00,1.63445,1.6345,1.6344,1.6344,1099000000.0
2007-11-22 10:52:00,1.6341,1.6341,1.6339,1.634,1625699999.0
2007-11-22 10:53:00,1.6339,1.6342,1.6339,1.6342,1625699999.0
2007-11-22 10:54:00,1.6344,1.6344,1.6342,1.6342,1625699999.0
2007-11-22 10:55:00,1.6342,1.6343,1.63405,1.63425,1042399996.0
2007-11-22 10:56:00,1.6344,1.6345,1.6342,1.6343,2059499999.0
2007-11-22 10:57:00,1.6342,1.6343,1.6339,1.6339,2059499999.0
2007-11-22 10:58:00,1.63535,1.6354,1.635,1.63515,2059499999.0
2007-11-22 10:59:00,1.634,1.6341,1.6339,1.6339,1933099983.0
2007-11-22 11:00:00,1.63515,1.63525,1.6349,1.6349,1933099983.0
2007-11-22 11:01:00,1.6349,1.63505,1.6349,1.63505,1553899995.0
2007-11-22 11:02:00,1.6342,1.6343,1.6342,1.6342,2091300000.0
2007-11-22 11:03:00,1.6343,1.6343,1.634,1.6341,2091300000.0
2007-11-22 11:04:00,1.63475,1.63485,1.63475,1.63485,2091300000.0
2007-11-22 11:05:00,1.63485,1.635,1.6348,1.63495,2073600000.0
2007-11-22 11:06:00,1.63495,1.635,1.6349,1.6349,1272000000.0
2007-11-22 11:07:00,1.6344,1.6345,1.6342,1.6343,1662800005.0
2007-11-22 11:08:00,1.6349,1.63495,1.63485,1.63495,1662800005.0
2007-11-22 11:09:00,1.6344,1.6345,1.6344,1.6345,1843700001.0
2007-11-22 11:10:00,1.6344,1.6345,1.6343,1.6344,1843700001.0
2007-11-22 11:11:00,1.6343,1.6345,1.6343,1.6345,1843700001.0
2007-11-22 11:12:00,1.6348,1.6352,1.6348,1.63495,1843700001.0
2007-11-22 11:13:00,1.635,1.6352,1.63495,1.6351,1834400017.0
2007-11-22 11:14:00,1.6344,1.6346,1.6344,1.6345,1316600000.0
2007-11-22 11:15:00,1.63535,1.63535,1.6351,1.6352,1316600000.0
2007-11-22 11:16:00,1.6352,1.6353,1.6349,1.6349,799399999.0
2007-11-22 11:17:00,1.6349,1.63495,1.6347,1.6347,906699997.0
2007-11-22 11:18:00,1.6346,1.6351,1.6346,1.635,648200000.0
2007-11-22 11:19:00,1.6347,1.6347,1.6345,1.6346,648200000.0
2007-11-22 11:20:00,1.6346,1.6346,1.6343,1.63435,995900008.0
2007-11-22 11:21:00,1.63435,1.6344,1.634,1.634,1717900000.0
2007-11-22 11:22:00,1.6352,1.6353,1.6352,1.6353,2122800000.0
2007-11-22 11:23:00,1.6352,1.6355,1.6352,1.6355,2122800000.0
2007-11-22 11:24:00,1.6356,1.6357,1.6356,1.6356,2122800000.0
2007-11-22 11:25:00,1.6343,1.6344,1.63425,1.6344,2122800000.0
2007-11-22 11:26:00,1.6344,1.6345,1.63435,1.63435,2085400000.0
2007-11-22 11:27:00,1.6344,1.6345,1.63435,1.63445,2116900024.0
2007-11-22 11:28:00,1.6356,1.6357,1.6355,1.6357,2090299996.0
2007-11-22 11:29:00,1.6356,1.6356,1.6356,1.6356,2090299996.0
2007-11-22 11:30:00,1.6355,1.6356,1.6355,1.6356,2090299996.0
2007-11-22 11:31:00,1.6355,1.6356,1.6355,1.6356,2090299996.0
2007-11-22 11:32:00,1.6346,1.6347,1.63455,1.6346,2090299996.0
2007-11-22 11:33:00,1.6346,1.6347,1.6345,1.6347,957600000.0
2007-11-22 11:34:00,1.63465,1.6347,1.63455,1.63455,1528500000.0
2007-11-22 11:36:00,1.6345,1.63455,1.6345,1.6345,1617500000.0
2007-11-22 11:37:00,1.6345,1.63455,1.63415,1.63415,1249200000.0
2007-11-22 11:38:00,1.63415,1.6342,1.6335,1.6336,1415899999.0
2007-11-22 11:39:00,1.6356,1.6362,1.6355,1.6361,1918799998.0
2007-11-22 11:40:00,1.6362,1.6367,1.636,1.6365,1918799998.0
2007-11-22 11:41:00,1.6364,1.6364,1.6363,1.6363,1918799998.0
2007-11-22 11:42:00,1.6362,1.6362,1.6362,1.6362,1918799998.0
2007-11-22 11:43:00,1.6361,1.6363,1.6361,1.6363,1918799998.0
2007-11-22 11:44:00,1.6362,1.6363,1.6361,1.6361,1918799998.0
2007-11-22 11:45:00,1.636,1.6362,1.636,1.6362,1918799998.0
2007-11-22 11:46:00,1.636,1.636,1.636,1.636,1918799998.0
2007-11-22 11:47:00,1.6359,1.636,1.6358,1.636,1918799998.0
2007-11-22 11:48:00,1.6359,1.636,1.6358,1.6358,1918799998.0
2007-11-22 11:49:00,1.636,1.636,1.636,1.636,1918799998.0
2007-11-22 11:50:00,1.6359,1.636,1.6358,1.636,1918799998.0
2007-11-22 11:51:00,1.6358,1.636,1.6358,1.636,1918799998.0
2007-11-22 11:52:00,1.6341,1.6342,1.634,1.634,1918799998.0
2007-11-22 11:53:00,1.6359,1.636,1.6359,1.636,1731800002.0
2007-11-22 11:54:00,1.63425,1.6344,1.63415,1.63435,1731800002.0
2007-11-22 11:55:00,1.636,1.636,1.6358,1.6359,1564800001.0
2007-11-22 11:56:00,1.6358,1.6359,1.6356,1.6358,1564800001.0
2007-11-22 11:57:00,1.6343,1.63445,1.63395,1.6341,1564800001.0
2007-11-22 11:59:00,1.6341,1.6342,1.634,1.634,1371200000.0
2007-11-22 12:00:00,1.634,1.634,1.6338,1.634,1165800000.0
2007-11-22 12:01:00,1.6359,1.6359,1.6357,1.6359,1983499996.0
2007-11-22 12:02:00,1.6358,1.6358,1.6357,1.6358,1983499996.0
2007-11-22 12:03:00,1.6343,1.63435,1.6341,1.63415,1983499996.0
2007-11-22 12:04:00,1.6357,1.6358,1.6357,1.6358,2059700003.0
2007-11-22 12:05:00,1.6357,1.6358,1.6357,1.6358,2059700003.0
2007-11-22 12:06:00,1.6357,1.6357,1.6357,1.6357,2059700003.0
2007-11-22 12:07:00,1.6358,1.636,1.6358,1.6359,2059700003.0
2007-11-22 12:08:00,1.6358,1.6358,1.6357,1.6358,2059700003.0
2007-11-22 12:09:00,1.6359,1.6359,1.6358,1.6359,2059700003.0
2007-11-22 12:10:00,1.636,1.636,1.6356,1.6357,2059700003.0
2007-11-22 12:11:00,1.6358,1.6359,1.6357,1.6359,2059700003.0
2007-11-22 12:12:00,1.6358,1.6359,1.6358,1.6359,2059700003.0
2007-11-22 12:14:00,1.636,1.6361,1.636,1.6361,2059700003.0
2007-11-22 12:15:00,1.6363,1.6365,1.6363,1.6364,2059700003.0
2007-11-22 12:16:00,1.6365,1.6366,1.6365,1.6366,2059700003.0
2007-11-22 12:17:00,1.6365,1.6365,1.6365,1.6365,2059700003.0
2007-11-22 12:18:00,1.6364,1.6365,1.6364,1.6365,2059700003.0
2007-11-22 12:19:00,1.635,1.6352,1.6349,1.6352,2059700003.0
2007-11-22 12:20:00,1.6364,1.6364,1.6361,1.6363,1949200000.0
2007-11-22 12:21:00,1.6362,1.6363,1.6362,1.6363,1949200000.0
2007-11-22 12:22:00,1.6352,1.6354,1.6352,1.63525,1949200000.0
2007-11-22 12:23:00,1.63525,1.6356,1.63525,1.6356,2116499996.0
2007-11-22 12:24:00,1.6362,1.6362,1.6361,1.6361,1637399999.0
2007-11-22 12:25:00,1.6362,1.6362,1.6362,1.6362,1637399999.0
2007-11-22 12:27:00,1.6363,1.6364,1.6363,1.6364,1637399999.0
2007-11-22 12:28:00,1.6358,1.6358,1.63565,1.63575,1637399999.0
2007-11-22 12:29:00,1.6362,1.6364,1.636,1.636,1918299987.0
2007-11-22 12:30:00,1.6361,1.6362,1.6361,1.6362,1918299987.0
2007-11-22 12:31:00,1.636,1.6362,1.636,1.6361,1918299987.0
2007-11-22 12:32:00,1.636,1.6363,1.6359,1.6361,1918299987.0
2007-11-22 12:33:00,1.6362,1.6362,1.6358,1.6358,1918299987.0
2007-11-22 12:34:00,1.6359,1.636,1.6359,1.636,1918299987.0
2007-11-22 12:35:00,1.6361,1.6362,1.636,1.6361,1918299987.0
2007-11-22 12:36:00,1.6357,1.6357,1.63555,1.6356,1918299987.0
2007-11-22 12:37:00,1.6361,1.6361,1.6356,1.6356,1835699999.0
2007-11-22 12:38:00,1.6358,1.6359,1.6358,1.6359,1835699999.0
2007-11-22 12:39:00,1.6358,1.6359,1.6357,1.6359,1835699999.0
2007-11-22 12:40:00,1.6358,1.6359,1.6358,1.6358,1835699999.0
2007-11-22 12:41:00,1.6357,1.6357,1.6356,1.6356,1835699999.0
2007-11-22 12:42:00,1.6357,1.6357,1.6357,1.6357,1835699999.0
2007-11-22 12:43:00,1.6358,1.6362,1.6358,1.6361,1835699999.0
2007-11-22 12:44:00,1.6359,1.6361,1.6359,1.6361,1835699999.0
2007-11-22 12:45:00,1.6362,1.6362,1.6361,1.6362,1835699999.0
2007-11-22 12:46:00,1.6361,1.6363,1.636,1.6363,1835699999.0
2007-11-22 12:47:00,1.6362,1.6363,1.6361,1.6362,1835699999.0
2007-11-22 12:48:00,1.6363,1.6363,1.6363,1.6363,1835699999.0
2007-11-22 12:49:00,1.6364,1.6364,1.6362,1.6363,1835699999.0
2007-11-22 12:50:00,1.6362,1.6362,1.636,1.636,1835699999.0
2007-11-22 12:51:00,1.6359,1.636,1.6357,1.6359,1835699999.0
2007-11-22 12:52:00,1.6358,1.6359,1.6356,1.6359,1835699999.0
2007-11-22 12:53:00,1.636,1.636,1.6357,1.6358,1835699999.0
2007-11-22 12:54:00,1.6356,1.6356,1.6356,1.6356,1835699999.0
2007-11-22 12:55:00,1.6358,1.6358,1.6357,1.6357,1835699999.0
2007-11-22 12:56:00,1.63595,1.63605,1.6357,1.63585,1835699999.0
2007-11-22 12:57:00,1.6357,1.6358,1.6357,1.6358,2100699999.0
2007-11-22 12:58:00,1.6357,1.6358,1.6357,1.6358,2100699999.0
2007-11-22 12:59:00,1.6356,1.6356,1.6356,1.6356,2100699999.0
2007-11-22 13:00:00,1.6358,1.6358,1.6356,1.6356,2100699999.0
2007-11-22 13:01:00,1.6358,1.6358,1.6356,1.6356,2100699999.0
2007-11-22 13:02:00,1.6359,1.6359,1.6358,1.6359,2100699999.0
2007-11-22 13:03:00,1.6359,1.6359,1.6357,1.63585,1132700004.0
2007-11-22 13:04:00,1.6357,1.6357,1.6357,1.6357,1493600000.0
2007-11-22 13:05:00,1.6359,1.6359,1.6358,1.6358,1493600000.0
2007-11-22 13:06:00,1.6357,1.6357,1.6357,1.6357,1493600000.0
2007-11-22 13:07:00,1.6358,1.6358,1.6357,1.6357,1493600000.0
2007-11-22 13:08:00,1.6358,1.6359,1.6358,1.6358,1493600000.0
2007-11-22 13:09:00,1.6359,1.6359,1.6358,1.6358,1493600000.0
2007-11-22 13:11:00,1.6357,1.6358,1.6357,1.6358,1493600000.0
2007-11-22 13:12:00,1.6357,1.6357,1.6357,1.6357,1493600000.0
2007-11-22 13:13:00,1.6358,1.6358,1.6356,1.6356,1493600000.0
2007-11-22 13:15:00,1.6358,1.6358,1.6357,1.6358,1493600000.0
2007-11-22 13:17:00,1.6357,1.6358,1.6354,1.6354,1493600000.0
2007-11-22 13:18:00,1.6355,1.6355,1.6354,1.6354,1493600000.0
2007-11-22 13:19:00,1.6352,1.6355,1.6351,1.6351,1493600000.0
2007-11-22 13:20:00,1.6352,1.6353,1.6351,1.6352,1493600000.0
2007-11-22 13:21:00,1.6351,1.6352,1.6351,1.6352,1493600000.0
2007-11-22 13:24:00,1.6353,1.6354,1.6352,1.6352,1493600000.0
2007-11-22 13:25:00,1.6353,1.6353,1.6351,1.6351,1493600000.0
2007-11-22 13:26:00,1.635,1.6352,1.635,1.635,1493600000.0
2007-11-22 13:27:00,1.6351,1.6352,1.635,1.6351,1493600000.0
2007-11-22 13:29:00,1.6352,1.6352,1.6351,1.6351,1493600000.0
2007-11-22 13:30:00,1.6352,1.6352,1.6351,1.6351,1493600000.0
2007-11-22 13:31:00,1.6352,1.6352,1.6352,1.6352,1493600000.0
2007-11-22 13:32:00,1.6351,1.6351,1.6351,1.6351,1493600000.0
2007-11-22 13:33:00,1.635,1.6351,1.635,1.6351,1493600000.0
2007-11-22 13:35:00,1.635,1.6351,1.635,1.6351,1493600000.0
2007-11-22 13:37:00,1.6361,1.6361,1.6357,1.6357,1493600000.0
2007-11-22 13:38:00,1.6357,1.636,1.6357,1.6359,2092100000.0
2007-11-22 13:44:00,1.6352,1.6352,1.635,1.635,1239600000.0
2007-11-22 13:45:00,1.6351,1.6352,1.6348,1.6348,1239600000.0
2007-11-22 13:46:00,1.6363,1.6363,1.6361,1.6363,1239600000.0
2007-11-22 13:47:00,1.6348,1.6349,1.6348,1.6348,1878800000.0
2007-11-22 13:48:00,1.6349,1.6349,1.6349,1.6349,1878800000.0
2007-11-22 13:49:00,1.63635,1.6364,1.6363,1.6364,1878800000.0
2007-11-22 13:50:00,1.6348,1.6349,1.6348,1.6349,1260000000.0
2007-11-22 13:51:00,1.635,1.635,1.635,1.635,1260000000.0
2007-11-22 13:52:00,1.6351,1.6351,1.635,1.6351,1260000000.0
2007-11-22 13:53:00,1.635,1.635,1.6349,1.635,1260000000.0
2007-11-22 13:55:00,1.6351,1.6353,1.6351,1.6353,1260000000.0
2007-11-22 13:56:00,1.6352,1.6353,1.6351,1.6352,1260000000.0
2007-11-22 13:57:00,1.63585,1.6359,1.6358,1.6358,1260000000.0
2007-11-22 13:58:00,1.6358,1.63585,1.6358,1.63585,1884500000.0
2007-11-22 13:59:00,1.6348,1.635,1.6348,1.6348,1785199997.0
2007-11-22 14:01:00,1.6349,1.6351,1.6348,1.6349,1785199997.0
2007-11-22 14:02:00,1.635,1.6351,1.635,1.635,1785199997.0
2007-11-22 14:03:00,1.6351,1.6351,1.6351,1.6351,1785199997.0
2007-11-22 14:04:00,1.6352,1.6352,1.6352,1.6352,1785199997.0
2007-11-22 14:05:00,1.63575,1.636,1.6357,1.63585,1785199997.0
2007-11-22 14:08:00,1.6352,1.6352,1.6352,1.6352,2013400000.0
2007-11-22 14:09:00,1.6351,1.6351,1.6351,1.6351,2013400000.0
2007-11-22 14:10:00,1.6352,1.6353,1.6352,1.6352,2013400000.0
2007-11-22 14:11:00,1.6353,1.6353,1.6352,1.6353,2013400000.0
2007-11-22 14:12:00,1.6352,1.6353,1.6351,1.6352,2013400000.0
2007-11-22 14:13:00,1.6353,1.6353,1.6353,1.6353,2013400000.0
2007-11-22 14:14:00,1.6352,1.6352,1.6352,1.6352,2013400000.0
2007-11-22 14:15:00,1.6351,1.6353,1.6351,1.6353,2013400000.0
2007-11-22 14:16:00,1.6352,1.6353,1.6352,1.6353,2013400000.0
2007-11-22 14:18:00,1.63555,1.6356,1.6355,1.6355,2013400000.0
2007-11-22 14:19:00,1.6353,1.6353,1.6353,1.6353,1796000000.0
2007-11-22 14:21:00,1.6352,1.6353,1.6352,1.6353,1796000000.0
2007-11-22 14:25:00,1.6353,1.6354,1.63505,1.6351,1796000000.0
2007-11-22 14:26:00,1.6352,1.6353,1.6352,1.6353,1055000000.0
2007-11-22 14:27:00,1.6352,1.6352,1.6351,1.6351,1055000000.0
2007-11-22 14:28:00,1.6352,1.6352,1.6351,1.6352,1055000000.0
2007-11-22 14:31:00,1.6351,1.6351,1.6351,1.6351,1055000000.0
2007-11-22 14:32:00,1.635,1.635,1.635,1.635,1055000000.0
2007-11-22 14:33:00,1.6351,1.6352,1.6351,1.6352,1055000000.0
2007-11-22 14:34:00,1.635,1.635,1.635,1.635,1055000000.0
2007-11-22 14:35:00,1.6351,1.63515,1.635,1.63515,1055000000.0
2007-11-22 14:36:00,1.6351,1.6351,1.6351,1.6351,1971199980.0
2007-11-22 14:38:00,1.6352,1.6353,1.6352,1.6353,1971199980.0
2007-11-22 14:39:00,1.6352,1.6353,1.6351,1.6351,1971199980.0
2007-11-22 14:40:00,1.6352,1.6353,1.6352,1.6352,1971199980.0
2007-11-22 14:41:00,1.635,1.635,1.6347,1.6348,1971199980.0
2007-11-22 14:45:00,1.6351,1.6353,1.6348,1.63485,1971199980.0
2007-11-22 14:47:00,1.635,1.6351,1.6349,1.6351,1261500000.0
2007-11-22 14:48:00,1.635,1.6351,1.635,1.6351,1261500000.0
2007-11-22 14:49:00,1.6352,1.6352,1.6351,1.6351,1261500000.0
2007-11-22 14:50:00,1.6352,1.6353,1.635,1.635,1261500000.0
2007-11-22 14:51:00,1.6349,1.6351,1.6349,1.6351,1261500000.0
2007-11-22 14:52:00,1.6352,1.6352,1.635,1.635,1261500000.0
2007-11-22 14:53:00,1.6351,1.6351,1.6351,1.6351,1261500000.0
2007-11-22 14:54:00,1.6351,1.6351,1.635,1.63505,1261500000.0
2007-11-22 14:56:00,1.6354,1.6354,1.63515,1.63525,2049520689.0
2007-11-22 14:57:00,1.6352,1.6353,1.6352,1.6353,2000099933.0
2007-11-22 14:58:00,1.6352,1.6352,1.6352,1.6352,2000099933.0
2007-11-22 14:59:00,1.6353,1.6353,1.6352,1.6352,2000099933.0
2007-11-22 15:00:00,1.6353,1.6353,1.6352,1.6352,2000099933.0
2007-11-22 15:02:00,1.6353,1.6353,1.6353,1.6353,2000099933.0
2007-11-22 15:03:00,1.6354,1.6354,1.6353,1.6354,2000099933.0
2007-11-22 15:04:00,1.6353,1.6356,1.6353,1.6356,2000099933.0
2007-11-22 15:05:00,1.6355,1.636,1.6355,1.636,2000099933.0
2007-11-22 15:06:00,1.6359,1.6361,1.6358,1.6359,2000099933.0
2007-11-22 15:07:00,1.6358,1.6359,1.6355,1.6356,2000099933.0
2007-11-22 15:08:00,1.6357,1.636,1.6355,1.6358,2000099933.0
2007-11-22 15:09:00,1.6359,1.6361,1.6359,1.636,2000099933.0
2007-11-22 15:10:00,1.6361,1.6363,1.636,1.6363,2000099933.0
2007-11-22 15:11:00,1.6361,1.6361,1.636,1.636,2000099933.0
2007-11-22 15:12:00,1.6361,1.6361,1.6361,1.6361,2000099933.0
2007-11-22 15:13:00,1.63525,1.6354,1.63525,1.6354,2000099933.0
2007-11-22 15:14:00,1.6355,1.6356,1.6355,1.6356,1241800004.0
2007-11-22 15:15:00,1.6355,1.6356,1.6355,1.6355,1241800004.0
2007-11-22 15:18:00,1.6353,1.6353,1.6352,1.6352,1241800004.0
2007-11-22 15:19:00,1.6356,1.6356,1.6353,1.6354,1502199997.0
2007-11-22 15:20:00,1.6353,1.6354,1.6352,1.6352,1502199997.0
2007-11-22 15:22:00,1.6354,1.6354,1.635,1.6351,1830199964.0
2007-11-22 15:23:00,1.6353,1.6354,1.6352,1.6354,1830199964.0
2007-11-22 15:24:00,1.6351,1.6351,1.6351,1.6351,1427900016.0
2007-11-22 15:25:00,1.635,1.635,1.6349,1.6349,1427900016.0
2007-11-22 15:26:00,1.63535,1.6354,1.6353,1.6353,1427900016.0
2007-11-22 15:27:00,1.6349,1.635,1.6348,1.6349,1506300000.0
2007-11-22 15:28:00,1.6352,1.63525,1.63515,1.63525,1506300000.0
2007-11-22 15:29:00,1.6349,1.6349,1.6348,1.6348,1104600000.0
2007-11-22 15:30:00,1.6349,1.635,1.6349,1.635,1104600000.0
2007-11-22 15:35:00,1.6349,1.6349,1.6348,1.6349,1104600000.0
2007-11-22 15:36:00,1.6348,1.6349,1.6348,1.6349,1104600000.0
2007-11-22 15:38:00,1.6352,1.6354,1.63515,1.63535,1104600000.0
2007-11-22 15:39:00,1.63535,1.63535,1.6352,1.6352,1481500000.0
2007-11-22 15:40:00,1.6349,1.635,1.6349,1.635,2036800000.0
2007-11-22 15:41:00,1.6349,1.635,1.6349,1.6349,2036800000.0
2007-11-22 15:43:00,1.635,1.635,1.6349,1.635,2036800000.0
2007-11-22 15:44:00,1.6352,1.6352,1.6352,1.6352,2036800000.0
2007-11-22 15:48:00,1.6351,1.6352,1.6351,1.6351,2036800000.0
2007-11-22 15:49:00,1.6352,1.6355,1.6351,1.6354,2036800000.0
2007-11-22 15:50:00,1.6355,1.6355,1.6355,1.6355,2036800000.0
2007-11-22 15:51:00,1.6354,1.6356,1.6354,1.6356,2036800000.0
2007-11-22 15:52:00,1.6355,1.6355,1.6355,1.6355,2036800000.0
2007-11-22 15:53:00,1.6356,1.6356,1.6354,1.6355,2036800000.0
2007-11-22 15:54:00,1.6354,1.6356,1.6354,1.6356,2036800000.0
2007-11-22 15:55:00,1.6355,1.6356,1.6355,1.6356,2036800000.0
2007-11-22 15:56:00,1.6355,1.6356,1.6354,1.6355,2036800000.0
2007-11-22 15:58:00,1.6354,1.6354,1.6354,1.6354,2036800000.0
2007-11-22 15:59:00,1.6353,1.6353,1.635,1.635,2036800000.0
2007-11-22 16:00:00,1.6349,1.6353,1.6349,1.6352,2036800000.0
2007-11-22 16:01:00,1.6351,1.6352,1.6351,1.6351,2036800000.0
2007-11-22 16:02:00,1.6353,1.6355,1.6353,1.6355,2036800000.0
2007-11-22 16:03:00,1.6356,1.636,1.6356,1.6358,2036800000.0
2007-11-22 16:04:00,1.6359,1.6363,1.6359,1.6361,2036800000.0
2007-11-22 16:05:00,1.636,1.6362,1.636,1.6361,2036800000.0
2007-11-22 16:06:00,1.6361,1.6362,1.636,1.636,2036800000.0
2007-11-22 16:07:00,1.6363,1.6363,1.6359,1.6359,859300000.0
2007-11-22 16:08:00,1.6358,1.636,1.6358,1.636,859300000.0
2007-11-22 16:09:00,1.6359,1.636,1.6358,1.636,859300000.0
2007-11-22 16:10:00,1.6359,1.6359,1.6359,1.6359,859300000.0
2007-11-22 16:11:00,1.6358,1.6359,1.6357,1.6357,859300000.0
2007-11-22 16:12:00,1.6358,1.6358,1.6357,1.6357,859300000.0
2007-11-22 16:13:00,1.6362,1.6362,1.6356,1.63565,859300000.0
2007-11-22 16:14:00,1.63565,1.6357,1.63555,1.63565,1492799999.0
2007-11-22 16:15:00,1.63565,1.63565,1.63555,1.63555,250500000.0
2007-11-22 16:16:00,1.63555,1.6356,1.6355,1.6355,1975700000.0
2007-11-22 16:17:00,1.6353,1.6354,1.6352,1.6354,1687900000.0
2007-11-22 16:18:00,1.6355,1.63555,1.6354,1.63555,1687900000.0
2007-11-22 16:19:00,1.6352,1.6354,1.635,1.635,1589200000.0
2007-11-22 16:20:00,1.63545,1.63555,1.6354,1.6355,1589200000.0
2007-11-22 16:21:00,1.6351,1.6351,1.6349,1.635,1445299997.0
2007-11-22 16:22:00,1.6355,1.6355,1.6351,1.6351,1445299997.0
2007-11-22 16:23:00,1.6351,1.6352,1.6351,1.6352,1770699981.0
2007-11-22 16:24:00,1.6351,1.6351,1.6348,1.6348,1770699981.0
2007-11-22 16:25:00,1.6349,1.635,1.6349,1.635,1770699981.0
2007-11-22 16:26:00,1.6349,1.635,1.6348,1.6349,1770699981.0
2007-11-22 16:27:00,1.635,1.635,1.6349,1.6349,1770699981.0
2007-11-22 16:28:00,1.635,1.63505,1.63485,1.63495,1770699981.0
2007-11-22 16:29:00,1.63495,1.635,1.63485,1.63485,802100000.0
2007-11-22 16:30:00,1.6351,1.6351,1.6351,1.6351,2089200000.0
2007-11-22 16:31:00,1.63505,1.63505,1.635,1.635,2089200000.0
2007-11-22 16:32:00,1.6349,1.635,1.6349,1.6349,37100000.0
2007-11-22 16:33:00,1.6351,1.6351,1.6351,1.6351,37100000.0
2007-11-22 16:34:00,1.6351,1.6351,1.635,1.6351,1176200000.0
2007-11-22 16:35:00,1.6351,1.6351,1.6349,1.635,655600000.0
2007-11-22 16:36:00,1.635,1.635,1.63495,1.635,498900000.0
2007-11-22 16:37:00,1.6351,1.6351,1.6351,1.6351,732300000.0
2007-11-22 16:39:00,1.6352,1.6352,1.6352,1.6352,732300000.0
2007-11-22 16:40:00,1.635,1.6351,1.635,1.6351,732300000.0
2007-11-22 16:41:00,1.6351,1.6351,1.63495,1.635,2052399998.0
2007-11-22 16:42:00,1.6352,1.6353,1.6352,1.6353,213700000.0
2007-11-22 16:43:00,1.6352,1.6353,1.6352,1.6353,213700000.0
2007-11-22 16:44:00,1.63505,1.6353,1.63505,1.6353,213700000.0
2007-11-22 16:45:00,1.6353,1.6353,1.63525,1.63525,210900000.0
2007-11-22 16:46:00,1.6352,1.6352,1.6351,1.6351,399300000.0
2007-11-22 16:48:00,1.63525,1.6353,1.63515,1.6352,399300000.0
2007-11-22 16:49:00,1.6352,1.6355,1.63515,1.6355,1068100001.0
2007-11-22 16:50:00,1.635,1.6351,1.635,1.6351,2093699964.0
2007-11-22 16:51:00,1.6354,1.63565,1.6354,1.6356,2093699964.0
2007-11-22 16:52:00,1.6356,1.6356,1.63555,1.63555,441800000.0
2007-11-22 16:53:00,1.63555,1.63565,1.6355,1.63555,776600000.0
2007-11-22 16:54:00,1.6356,1.63565,1.6355,1.63565,217700000.0
2007-11-22 16:55:00,1.63565,1.63565,1.6355,1.6356,1265800001.0
2007-11-22 16:56:00,1.6355,1.6355,1.6352,1.6353,535699991.0
2007-11-22 16:57:00,1.63555,1.6356,1.63545,1.63555,535699991.0
2007-11-22 16:58:00,1.6355,1.6356,1.6355,1.6355,201700000.0
2007-11-22 16:59:00,1.6355,1.6355,1.635,1.635,442900000.0
2007-11-22 17:00:00,1.635,1.6353,1.635,1.6353,1748899999.0
2007-11-22 17:01:00,1.6348,1.635,1.6348,1.6349,1323300004.0
2007-11-22 17:02:00,1.635,1.635,1.635,1.635,1323300004.0
2007-11-22 17:03:00,1.63545,1.63605,1.63545,1.6359,1323300004.0
2007-11-22 17:04:00,1.6359,1.63635,1.6359,1.63615,1087700002.0
2007-11-22 17:05:00,1.6361,1.6363,1.636,1.6362,1501100003.0
2007-11-22 17:06:00,1.63615,1.63635,1.63605,1.63625,1576900001.0
2007-11-22 17:07:00,1.63625,1.63635,1.636,1.636,1336700001.0
2007-11-22 17:08:00,1.636,1.63605,1.6358,1.63595,1151199991.0
2007-11-22 17:09:00,1.6353,1.6354,1.6353,1.6354,1709600012.0
2007-11-22 17:10:00,1.63605,1.63605,1.6358,1.6359,1709600012.0
2007-11-22 17:11:00,1.6359,1.63595,1.6358,1.6358,1415200000.0
2007-11-22 17:12:00,1.6358,1.63585,1.6357,1.6358,1934399952.0
2007-11-22 17:13:00,1.6358,1.63585,1.6357,1.6358,1901000035.0
2007-11-22 17:14:00,1.6358,1.6358,1.63535,1.63535,2005899999.0
2007-11-22 17:15:00,1.6347,1.6347,1.6346,1.6346,1410700000.0
2007-11-22 17:16:00,1.6347,1.635,1.6345,1.6349,1410700000.0
2007-11-22 17:17:00,1.63525,1.6354,1.63525,1.6354,1410700000.0
2007-11-22 17:18:00,1.6354,1.63545,1.63525,1.6354,1208400001.0
2007-11-22 17:19:00,1.6354,1.63545,1.63505,1.63505,1275100000.0
2007-11-22 17:20:00,1.63505,1.63525,1.6349,1.6352,2042800002.0
2007-11-22 17:21:00,1.6348,1.6348,1.6348,1.6348,1442700001.0
2007-11-22 17:22:00,1.6349,1.6349,1.6348,1.6348,1442700001.0
2007-11-22 17:23:00,1.63525,1.6353,1.6351,1.63525,1442700001.0
2007-11-22 17:24:00,1.63525,1.63525,1.635,1.635,823900000.0
2007-11-22 17:25:00,1.635,1.6351,1.63485,1.63505,1610099996.0
2007-11-22 17:26:00,1.63505,1.63505,1.63485,1.635,1788199996.0
2007-11-22 17:27:00,1.635,1.6351,1.635,1.635,1831600000.0
2007-11-22 17:28:00,1.635,1.63505,1.6349,1.63505,1785500000.0
2007-11-22 17:29:00,1.63505,1.63515,1.635,1.6351,1104700000.0
2007-11-22 17:30:00,1.6351,1.6352,1.6351,1.6351,489700000.0
2007-11-22 17:31:00,1.63515,1.63515,1.635,1.6351,1587800000.0
2007-11-22 17:32:00,1.6351,1.6351,1.63495,1.635,423900000.0
2007-11-22 17:33:00,1.6353,1.6354,1.6353,1.6354,666099998.0
2007-11-22 17:34:00,1.6353,1.6354,1.6352,1.6353,666099998.0
2007-11-22 17:35:00,1.63515,1.63515,1.635,1.635,666099998.0
2007-11-22 17:36:00,1.635,1.6351,1.63495,1.63495,1404500000.0
2007-11-22 17:37:00,1.63495,1.6352,1.63495,1.6352,1887100000.0
2007-11-22 17:38:00,1.6352,1.6352,1.6351,1.6351,1420300000.0
2007-11-22 17:39:00,1.635,1.635,1.6348,1.6349,1204500000.0
2007-11-22 17:40:00,1.635,1.6355,1.6349,1.6353,1204500000.0
2007-11-22 17:41:00,1.6352,1.63535,1.6352,1.6352,1204500000.0
2007-11-22 17:42:00,1.6352,1.63535,1.63515,1.63535,1709700000.0
2007-11-22 17:43:00,1.63535,1.6354,1.6353,1.6354,1164300000.0
2007-11-22 17:44:00,1.6357,1.6357,1.6357,1.6357,1765200002.0
2007-11-22 17:45:00,1.6355,1.6355,1.6351,1.63535,1765200002.0
2007-11-22 17:46:00,1.63535,1.63535,1.6351,1.6352,1054900000.0
2007-11-22 17:47:00,1.6354,1.6356,1.6354,1.6355,619300000.0
2007-11-22 17:48:00,1.6354,1.6355,1.6354,1.6355,619300000.0
2007-11-22 17:49:00,1.6356,1.6356,1.6356,1.6356,619300000.0
2007-11-22 17:50:00,1.6357,1.6358,1.6356,1.6357,619300000.0
2007-11-22 17:51:00,1.6358,1.6358,1.6357,1.6357,619300000.0
2007-11-22 17:52:00,1.63545,1.6355,1.63515,1.6354,619300000.0
2007-11-22 17:53:00,1.6357,1.6357,1.6357,1.6357,1622200000.0
2007-11-22 17:54:00,1.6351,1.63545,1.6351,1.6352,1622200000.0
2007-11-22 17:55:00,1.6356,1.6357,1.6356,1.6357,1836400000.0
2007-11-22 17:56:00,1.63535,1.63545,1.6352,1.63535,1836400000.0
2007-11-22 17:57:00,1.63535,1.6363,1.63535,1.63545,1861100004.0
2007-11-22 17:58:00,1.6355,1.6355,1.6355,1.6355,1635300000.0
2007-11-22 17:59:00,1.63505,1.6351,1.63485,1.63485,1635300000.0
2007-11-22 18:00:00,1.63485,1.6351,1.6348,1.635,1513000002.0
2007-11-22 18:01:00,1.6355,1.6357,1.6355,1.6356,1768300000.0
2007-11-22 18:02:00,1.6349,1.6351,1.6349,1.63505,1768300000.0
2007-11-22 18:03:00,1.635,1.6356,1.635,1.6356,2079599999.0
2007-11-22 18:04:00,1.6355,1.6355,1.6354,1.6354,1802600000.0
2007-11-22 18:05:00,1.6355,1.6356,1.6355,1.6356,1802600000.0
2007-11-22 18:07:00,1.6358,1.6359,1.6358,1.6359,1802600000.0
2007-11-22 18:08:00,1.636,1.6362,1.636,1.6362,1802600000.0
2007-11-22 18:09:00,1.6361,1.6361,1.6359,1.6359,1802600000.0
2007-11-22 18:10:00,1.636,1.636,1.6359,1.636,1802600000.0
2007-11-22 18:11:00,1.6361,1.6361,1.636,1.636,1802600000.0
2007-11-22 18:12:00,1.63505,1.6351,1.63475,1.6348,1802600000.0
2007-11-22 18:13:00,1.6361,1.6363,1.636,1.6363,1570000000.0
2007-11-22 18:14:00,1.6362,1.6362,1.6362,1.6362,1570000000.0
2007-11-22 18:15:00,1.6348,1.6348,1.6346,1.6346,1570000000.0
2007-11-22 18:17:00,1.6363,1.6363,1.6363,1.6363,1974200000.0
2007-11-22 18:18:00,1.6349,1.63495,1.63485,1.63495,1974200000.0
2007-11-22 18:19:00,1.636,1.6361,1.636,1.636,2058499998.0
2007-11-22 18:20:00,1.6349,1.635,1.63485,1.6349,2058499998.0
2007-11-22 18:21:00,1.636,1.636,1.636,1.636,1277100000.0
2007-11-22 18:22:00,1.6363,1.6363,1.6358,1.6358,1277100000.0
2007-11-22 18:23:00,1.6348,1.63495,1.63475,1.63485,1277100000.0
2007-11-22 18:24:00,1.63485,1.6349,1.63465,1.63465,610100002.0
2007-11-22 18:25:00,1.63465,1.6349,1.63465,1.63475,1980399996.0
2007-11-22 18:26:00,1.63475,1.63515,1.63465,1.6351,1868599997.0
2007-11-22 18:27:00,1.6351,1.6353,1.635,1.63505,822000007.0
2007-11-22 18:28:00,1.63505,1.63555,1.63485,1.6354,1447500005.0
2007-11-22 18:29:00,1.6354,1.6357,1.63535,1.63555,1384800004.0
2007-11-22 18:30:00,1.63545,1.6357,1.63545,1.6357,1066800000.0
2007-11-22 18:31:00,1.6357,1.6357,1.635,1.6354,1551900000.0
2007-11-22 18:32:00,1.6354,1.6356,1.6352,1.63525,1549700003.0
2007-11-22 18:33:00,1.63525,1.6354,1.63525,1.63535,633300000.0
2007-11-22 18:34:00,1.6354,1.6355,1.63525,1.6353,1377600000.0
2007-11-22 18:35:00,1.6353,1.6354,1.63525,1.63535,1257800000.0
2007-11-22 18:36:00,1.63535,1.6354,1.6352,1.63535,1152200000.0
2007-11-22 18:37:00,1.63535,1.6354,1.6351,1.63535,1632900000.0
2007-11-22 18:38:00,1.63535,1.6354,1.63515,1.63515,1208500000.0
2007-11-22 18:39:00,1.6353,1.6355,1.6352,1.6355,964400001.0
2007-11-22 18:40:00,1.635,1.63555,1.635,1.6354,964400001.0
2007-11-22 18:41:00,1.6354,1.6356,1.63535,1.63535,741900000.0
2007-11-22 18:42:00,1.6353,1.6357,1.63525,1.6357,2035500000.0
2007-11-22 18:44:00,1.6357,1.6358,1.63565,1.6358,769200000.0
2007-11-22 18:45:00,1.6358,1.6358,1.63555,1.63565,1989900000.0
2007-11-22 18:46:00,1.6349,1.6349,1.6349,1.6349,779100000.0
2007-11-22 18:47:00,1.6348,1.6348,1.6348,1.6348,779100000.0
2007-11-22 18:48:00,1.6349,1.6349,1.6349,1.6349,779100000.0
2007-11-22 18:51:00,1.6348,1.6348,1.6348,1.6348,779100000.0
2007-11-22 18:53:00,1.6358,1.6359,1.6356,1.6356,779100000.0
2007-11-22 18:54:00,1.6346,1.6347,1.6346,1.6347,1718299997.0
2007-11-22 18:55:00,1.6346,1.6346,1.6346,1.6346,1718299997.0
2007-11-22 18:56:00,1.6347,1.6347,1.6344,1.6344,1718299997.0
2007-11-22 18:57:00,1.6354,1.63555,1.63535,1.6355,1718299997.0
2007-11-22 18:59:00,1.63555,1.6356,1.63545,1.63555,1974000000.0
2007-11-22 19:00:00,1.63555,1.6357,1.63555,1.6357,1056000000.0
2007-11-22 19:01:00,1.6357,1.6358,1.6356,1.63565,1738700000.0
2007-11-22 19:02:00,1.63565,1.63575,1.63565,1.63575,597900000.0
2007-11-22 19:03:00,1.63575,1.6358,1.63545,1.63555,1556300000.0
2007-11-22 19:04:00,1.6355,1.6356,1.6354,1.63545,1560000001.0
2007-11-22 19:05:00,1.63545,1.63575,1.63535,1.6357,1466200000.0
2007-11-22 19:06:00,1.6357,1.63575,1.63565,1.63575,1535200000.0
2007-11-22 19:07:00,1.63575,1.63595,1.63575,1.6359,1083800000.0
2007-11-22 19:08:00,1.6359,1.6363,1.63585,1.63625,728200000.0
2007-11-22 19:09:00,1.63625,1.6363,1.6359,1.63595,1482900000.0
2007-11-22 19:11:00,1.636,1.6362,1.63595,1.6361,1891299995.0
2007-11-22 19:12:00,1.6361,1.63615,1.63605,1.6361,1220900000.0
2007-11-22 19:13:00,1.6361,1.6364,1.63605,1.6363,1181600000.0
2007-11-22 19:14:00,1.6363,1.6363,1.63605,1.63605,1387300000.0
2007-11-22 19:15:00,1.63605,1.63625,1.63605,1.6362,809600000.0
2007-11-22 19:17:00,1.6363,1.6363,1.6361,1.63615,1412300010.0
2007-11-22 19:18:00,1.635,1.635,1.635,1.635,1904499994.0
2007-11-22 19:19:00,1.6349,1.6349,1.6348,1.6348,1904499994.0
2007-11-22 19:20:00,1.63595,1.63595,1.6357,1.6359,1904499994.0
2007-11-22 19:21:00,1.6359,1.6359,1.6356,1.6358,2073099941.0
2007-11-22 19:22:00,1.6358,1.6364,1.63565,1.63565,1691400000.0
2007-11-22 19:23:00,1.6348,1.6348,1.6347,1.6347,842099998.0
2007-11-22 19:24:00,1.6348,1.6348,1.6347,1.6347,842099998.0
2007-11-22 19:25:00,1.63595,1.636,1.6356,1.63565,842099998.0
2007-11-22 19:26:00,1.63565,1.63575,1.63565,1.63565,1613700000.0
2007-11-22 19:27:00,1.63565,1.636,1.6354,1.6357,1706400003.0
2007-11-22 19:28:00,1.63575,1.63575,1.6354,1.63555,1383299967.0
2007-11-22 19:29:00,1.63555,1.63555,1.6354,1.63545,533599995.0
2007-11-22 19:30:00,1.63545,1.6356,1.63545,1.6356,1004400000.0
2007-11-22 19:31:00,1.6356,1.6356,1.63555,1.6356,2038000000.0
2007-11-22 19:32:00,1.6356,1.636,1.6356,1.636,1581800000.0
2007-11-22 19:33:00,1.636,1.6362,1.6355,1.63575,828200000.0
2007-11-22 19:35:00,1.6358,1.63605,1.6356,1.6356,1785300000.0
2007-11-22 19:36:00,1.6356,1.6357,1.6354,1.63545,1824000005.0
2007-11-22 19:37:00,1.63545,1.6355,1.63545,1.63545,439500000.0
2007-11-22 19:38:00,1.63545,1.6355,1.63515,1.6352,1468500000.0
2007-11-22 19:40:00,1.63535,1.6354,1.63525,1.63535,1350300000.0
2007-11-22 19:41:00,1.6353,1.63545,1.63515,1.6354,1615000022.0
2007-11-22 19:42:00,1.6354,1.6354,1.63525,1.63525,440700000.0
2007-11-22 19:43:00,1.63525,1.6353,1.6351,1.63515,1244000000.0
2007-11-22 19:44:00,1.63515,1.6353,1.63495,1.6351,2048300001.0
2007-11-22 19:50:00,1.6348,1.6348,1.6348,1.6348,1429000000.0
2007-11-22 19:51:00,1.6349,1.6349,1.6347,1.6349,1429000000.0
2007-11-22 19:52:00,1.6348,1.63485,1.63475,1.63485,1429000000.0
2007-11-22 19:53:00,1.63485,1.63485,1.6346,1.63465,485500000.0
2007-11-22 19:54:00,1.63465,1.63475,1.63455,1.6347,1495200000.0
2007-11-22 19:55:00,1.6347,1.63475,1.63455,1.6347,1448799999.0
2007-11-22 19:56:00,1.6347,1.63475,1.63445,1.63445,219000000.0
2007-11-22 19:57:00,1.63445,1.6345,1.6342,1.63425,858800000.0
2007-11-22 19:58:00,1.63425,1.63435,1.63425,1.63435,1207700000.0
2007-11-22 19:59:00,1.63435,1.63495,1.6343,1.6349,639800001.0
2007-11-22 20:00:00,1.6349,1.6349,1.6346,1.6348,1780399999.0
2007-11-22 20:05:00,1.6349,1.6351,1.6349,1.63495,1746800015.0
2007-11-22 20:06:00,1.63495,1.635,1.63485,1.635,1719800016.0
2007-11-22 20:07:00,1.635,1.635,1.6348,1.635,1034400000.0
2007-11-22 20:08:00,1.635,1.635,1.6349,1.63495,1537600000.0
2007-11-22 20:09:00,1.635,1.635,1.6349,1.635,1688200000.0
2007-11-22 20:10:00,1.635,1.635,1.6349,1.635,423800000.0
2007-11-22 20:11:00,1.635,1.635,1.63495,1.63495,124400000.0
2007-11-22 20:12:00,1.6351,1.6351,1.6351,1.6351,1164600000.0
2007-11-22 20:13:00,1.635,1.635,1.6349,1.635,1164600000.0
2007-11-22 20:14:00,1.635,1.635,1.63485,1.635,193400000.0
2007-11-22 20:15:00,1.635,1.635,1.6348,1.63495,251700000.0
2007-11-22 20:16:00,1.63495,1.63495,1.6348,1.63485,1023800000.0
2007-11-22 20:17:00,1.63485,1.6351,1.63475,1.63485,1405800000.0
2007-11-22 20:18:00,1.63485,1.635,1.63485,1.63495,1396500000.0
2007-11-22 20:19:00,1.63495,1.63495,1.6347,1.6348,1188700000.0
2007-11-22 20:20:00,1.6348,1.6351,1.6348,1.63495,1120000005.0
2007-11-22 20:21:00,1.63495,1.635,1.6348,1.635,996000000.0
2007-11-22 20:22:00,1.63495,1.635,1.63495,1.63495,226800000.0
2007-11-22 20:23:00,1.63495,1.635,1.6347,1.6348,531200000.0
2007-11-22 20:24:00,1.6347,1.63485,1.63465,1.63475,932200000.0
2007-11-22 20:25:00,1.63475,1.6349,1.6345,1.63485,240000000.0
2007-11-22 20:26:00,1.63485,1.6349,1.63465,1.6349,275800000.0
2007-11-22 20:27:00,1.6349,1.6349,1.63445,1.63445,1137000000.0
2007-11-22 20:28:00,1.63445,1.6349,1.63445,1.63485,1238300000.0
2007-11-22 20:29:00,1.63485,1.6349,1.6348,1.63485,453400000.0
2007-11-22 20:30:00,1.63485,1.6349,1.6348,1.6348,371300000.0
2007-11-22 20:31:00,1.63485,1.6349,1.6348,1.63485,406900000.0
2007-11-22 20:32:00,1.63485,1.63485,1.6345,1.63485,199600000.0
2007-11-22 20:33:00,1.63485,1.63485,1.63455,1.63455,260800000.0
2007-11-22 20:34:00,1.63455,1.6349,1.6345,1.6345,312800000.0
2007-11-22 20:35:00,1.63455,1.6349,1.63455,1.6349,291400000.0
2007-11-22 20:36:00,1.6349,1.6351,1.6345,1.6351,1912800005.0
2007-11-22 20:37:00,1.6351,1.6351,1.6348,1.6348,1576000000.0
2007-11-22 20:38:00,1.6357,1.6358,1.6357,1.6358,1509100000.0
2007-11-22 20:39:00,1.6357,1.6358,1.6354,1.6356,1509100000.0
2007-11-22 20:41:00,1.6355,1.6355,1.6355,1.6355,1509100000.0
2007-11-22 20:43:00,1.635,1.635,1.63485,1.6349,1509100000.0
2007-11-22 20:44:00,1.6356,1.6356,1.6355,1.6355,918200000.0
2007-11-22 20:46:00,1.635,1.635,1.6347,1.635,918200000.0
2007-11-22 20:47:00,1.6349,1.635,1.63485,1.6349,300300000.0
2007-11-22 20:48:00,1.6349,1.635,1.6349,1.635,284000000.0
2007-11-22 20:49:00,1.635,1.635,1.6349,1.635,444800000.0
2007-11-22 20:50:00,1.635,1.635,1.6349,1.6349,1229100003.0
2007-11-22 20:51:00,1.6354,1.6354,1.6354,1.6354,1976200000.0
2007-11-22 20:52:00,1.6348,1.63505,1.63475,1.635,1976200000.0
2007-11-22 20:53:00,1.635,1.635,1.6349,1.63495,1403000000.0
2007-11-22 20:54:00,1.63495,1.6351,1.6349,1.6349,1639300003.0
2007-11-22 20:55:00,1.6353,1.6353,1.6351,1.6352,623200000.0
2007-11-22 20:56:00,1.6349,1.6349,1.63485,1.63485,623200000.0
2007-11-22 20:57:00,1.63495,1.63505,1.63475,1.63485,1786300000.0
2007-11-22 20:58:00,1.63485,1.63485,1.63475,1.63485,464900000.0
2007-11-22 20:59:00,1.63485,1.6349,1.63485,1.6349,868500000.0
2007-11-22 21:00:00,1.6349,1.6349,1.63475,1.63485,1678300000.0
2007-11-22 21:01:00,1.6348,1.6349,1.6348,1.6349,1661000000.0
2007-11-22 21:02:00,1.6349,1.6349,1.63475,1.63485,812000000.0
2007-11-22 21:03:00,1.63485,1.6349,1.63485,1.63485,1501700000.0
2007-11-22 21:04:00,1.63485,1.6349,1.63475,1.6349,658400000.0
2007-11-22 21:05:00,1.6349,1.635,1.6349,1.6349,1325800000.0
2007-11-22 21:08:00,1.6353,1.6353,1.6353,1.6353,662300000.0
2007-11-22 21:09:00,1.6354,1.6354,1.6354,1.6354,662300000.0
2007-11-22 21:10:00,1.63515,1.63515,1.6349,1.6349,662300000.0
2007-11-22 21:12:00,1.635,1.6351,1.6349,1.6351,421100000.0
2007-11-22 21:13:00,1.6351,1.6352,1.6349,1.635,875900000.0
2007-11-22 21:14:00,1.63495,1.6355,1.63495,1.6354,1484500000.0
2007-11-22 21:15:00,1.6354,1.6354,1.63485,1.6352,2142000000.0
2007-11-22 21:16:00,1.6353,1.6354,1.6353,1.6353,2052399999.0
2007-11-22 21:17:00,1.6351,1.6351,1.6349,1.635,2052399999.0
2007-11-22 21:18:00,1.6348,1.6352,1.6348,1.63485,1940300002.0
2007-11-22 21:19:00,1.6355,1.6355,1.6355,1.6355,1132199999.0
2007-11-22 21:20:00,1.6354,1.6354,1.6354,1.6354,1132199999.0
2007-11-22 21:22:00,1.6351,1.6352,1.63495,1.63505,1132199999.0
2007-11-22 21:23:00,1.63505,1.63505,1.635,1.635,544800000.0
2007-11-22 21:24:00,1.6351,1.6352,1.635,1.635,394000000.0
2007-11-22 21:25:00,1.635,1.635,1.6349,1.635,1355300000.0
2007-11-22 21:26:00,1.6349,1.635,1.6349,1.635,1273500000.0
2007-11-22 21:27:00,1.635,1.6351,1.635,1.6351,936000000.0
2007-11-22 21:28:00,1.6351,1.6351,1.6351,1.6351,148800000.0
2007-11-22 21:29:00,1.63445,1.63479,1.63437,1.63479,1396000023.0
2007-11-22 21:30:00,1.6351,1.6352,1.6351,1.6352,262800000.0
2007-11-22 21:31:00,1.6352,1.6352,1.635,1.6351,780900000.0
2007-11-22 21:34:00,1.6354,1.6355,1.63535,1.63545,1950000000.0
2007-11-22 21:35:00,1.63545,1.6357,1.63545,1.63545,874000000.0
2007-11-22 21:36:00,1.63545,1.63555,1.6354,1.63555,1151600000.0
2007-11-22 21:37:00,1.63555,1.6356,1.6355,1.6355,1166900000.0
2007-11-22 21:38:00,1.6354,1.6354,1.6351,1.6352,1557599998.0
2007-11-22 21:39:00,1.6351,1.6353,1.6351,1.6353,1557599998.0
2007-11-22 21:40:00,1.6356,1.6357,1.63545,1.6355,1557599998.0
2007-11-22 21:42:00,1.6354,1.6354,1.6354,1.6354,480000000.0
2007-11-22 21:43:00,1.6356,1.6356,1.6354,1.6354,393600000.0
2007-11-22 21:44:00,1.6355,1.6355,1.6353,1.6353,581000000.0
2007-11-22 21:45:00,1.6356,1.6356,1.6355,1.6356,581000000.0
2007-11-22 21:46:00,1.6356,1.6356,1.6353,1.6355,1561599993.0
2007-11-22 21:48:00,1.6351,1.6352,1.6351,1.6352,839200000.0
2007-11-22 21:49:00,1.6353,1.6354,1.6353,1.6353,839200000.0
2007-11-22 21:50:00,1.6354,1.6354,1.6354,1.6354,839200000.0
2007-11-22 21:51:00,1.6353,1.6354,1.6353,1.6353,839200000.0
2007-11-22 21:52:00,1.6352,1.6352,1.635,1.635,839200000.0
2007-11-22 21:53:00,1.6351,1.6351,1.6349,1.6351,839200000.0
2007-11-22 21:54:00,1.635,1.6352,1.635,1.6351,1882700000.0
2007-11-22 21:55:00,1.6352,1.6352,1.6351,1.6351,1882700000.0
2007-11-22 21:56:00,1.635,1.6352,1.635,1.6351,1882700000.0
2007-11-22 21:57:00,1.6353,1.6353,1.6353,1.6353,1882700000.0
2007-11-22 21:58:00,1.6351,1.6354,1.6351,1.6353,1882700000.0
2007-11-22 21:59:00,1.6352,1.6352,1.635,1.635,1882700000.0
2007-11-22 22:00:00,1.6353,1.6354,1.6353,1.6353,1626400000.0
2007-11-22 22:01:00,1.6351,1.6352,1.6349,1.6352,1626400000.0
2007-11-22 22:02:00,1.635,1.6351,1.635,1.6351,1626400000.0
2007-11-22 22:03:00,1.6354,1.6354,1.6351,1.6352,1626400000.0
2007-11-22 22:04:00,1.6353,1.6353,1.6352,1.6352,1626400000.0
2007-11-22 22:05:00,1.6351,1.6353,1.6351,1.6353,1696800067.0
2007-11-22 22:06:00,1.6351,1.6353,1.6351,1.6352,1696800067.0
2007-11-22 22:07:00,1.6355,1.6355,1.6354,1.6354,192000000.0
2007-11-22 22:08:00,1.6353,1.6354,1.6353,1.6353,192000000.0
2007-11-22 22:11:00,1.6352,1.6354,1.6351,1.6353,192000000.0
2007-11-22 22:12:00,1.6353,1.6353,1.6353,1.6353,192000000.0
2007-11-22 22:13:00,1.6353,1.6353,1.6353,1.6353,871900045.0
2007-11-22 22:14:00,1.6352,1.6352,1.6352,1.6352,871900045.0
2007-11-22 22:15:00,1.6354,1.6354,1.6352,1.6352,871900045.0
2007-11-22 22:16:00,1.6355,1.6355,1.6354,1.6354,871900045.0
2007-11-22 22:17:00,1.6353,1.6354,1.6353,1.6354,871900045.0
2007-11-22 22:18:00,1.6353,1.6353,1.6353,1.6353,871900045.0
2007-11-22 22:19:00,1.6355,1.6355,1.6354,1.6354,871900045.0
2007-11-22 22:20:00,1.6354,1.6354,1.6352,1.6353,871900045.0
2007-11-22 22:21:00,1.6355,1.6355,1.6354,1.6354,1905600000.0
2007-11-22 22:22:00,1.6354,1.6354,1.6353,1.6353,1905600000.0
2007-11-22 22:23:00,1.6353,1.6353,1.6351,1.6352,1975299982.0
2007-11-22 22:24:00,1.6355,1.6355,1.6352,1.6352,1054400000.0
2007-11-22 22:25:00,1.6353,1.6353,1.6353,1.6353,1054400000.0
2007-11-22 22:26:00,1.6354,1.6354,1.6353,1.6353,1054400000.0
2007-11-22 22:27:00,1.6352,1.6354,1.6352,1.6353,1054400000.0
2007-11-22 22:28:00,1.635,1.635,1.6349,1.635,1054400000.0
2007-11-22 22:29:00,1.6354,1.6354,1.6352,1.6353,1391500018.0
2007-11-22 22:30:00,1.635,1.635,1.6349,1.6349,1391500018.0
2007-11-22 22:31:00,1.6354,1.6354,1.6352,1.6352,1104400000.0
2007-11-22 22:32:00,1.6351,1.6352,1.6351,1.6352,1104400000.0
2007-11-22 22:33:00,1.635,1.635,1.6348,1.6348,1104400000.0
2007-11-22 22:34:00,1.635,1.635,1.635,1.635,1222200000.0
2007-11-22 22:35:00,1.6352,1.6352,1.635,1.635,2049700000.0
2007-11-22 22:36:00,1.6352,1.6353,1.6352,1.6353,2049700000.0
2007-11-22 22:37:00,1.6355,1.6355,1.6354,1.6354,2049700000.0
2007-11-22 22:38:00,1.635,1.635,1.6348,1.635,2049700000.0
2007-11-22 22:39:00,1.635,1.6352,1.635,1.6352,2066900001.0
2007-11-22 22:40:00,1.6352,1.6352,1.6351,1.6351,2057300000.0
2007-11-22 22:41:00,1.6351,1.6351,1.635,1.635,2057300000.0
2007-11-22 22:42:00,1.6351,1.6351,1.6349,1.6351,1905400000.0
2007-11-22 22:43:00,1.6351,1.6351,1.6351,1.6351,824000000.0
2007-11-22 22:44:00,1.6351,1.6351,1.6351,1.6351,68000000.0
2007-11-22 22:45:00,1.6351,1.6351,1.6351,1.6351,2013300000.0
2007-11-22 22:46:00,1.6351,1.6351,1.635,1.6351,2065500000.0
2007-11-22 22:47:00,1.6351,1.6352,1.635,1.635,1709500000.0
2007-11-22 22:48:00,1.6352,1.6352,1.6352,1.6352,1588200000.0
2007-11-22 22:49:00,1.6354,1.6354,1.6351,1.6351,1588200000.0
2007-11-22 22:50:00,1.6353,1.6353,1.635,1.6352,1588200000.0
2007-11-22 22:51:00,1.6353,1.6353,1.6351,1.6351,1588200000.0
2007-11-22 22:52:00,1.6349,1.6349,1.6348,1.6348,1588200000.0
2007-11-22 22:53:00,1.6346,1.6349,1.6345,1.6349,1588200000.0
2007-11-22 22:54:00,1.6347,1.6347,1.6347,1.6347,1588200000.0
2007-11-22 22:55:00,1.6348,1.6349,1.6346,1.6347,1588200000.0
2007-11-22 22:56:00,1.635,1.635,1.6349,1.635,1588200000.0
2007-11-22 22:57:00,1.635,1.635,1.6349,1.635,1028300000.0
2007-11-22 22:58:00,1.6352,1.6352,1.635,1.6352,1927900000.0
2007-11-22 22:59:00,1.635,1.6351,1.635,1.6351,1927900000.0
2007-11-22 23:00:00,1.6348,1.6351,1.6348,1.6351,1927900000.0
2007-11-22 23:01:00,1.6349,1.6352,1.6349,1.635,1927900000.0
2007-11-22 23:02:00,1.6351,1.6351,1.635,1.6351,1927900000.0
2007-11-22 23:03:00,1.6352,1.6352,1.6352,1.6352,1927900000.0
2007-11-22 23:04:00,1.635,1.6352,1.635,1.6352,1927900000.0
2007-11-22 23:05:00,1.6352,1.6352,1.635,1.635,252000000.0
2007-11-22 23:06:00,1.6351,1.6351,1.6348,1.6348,252000000.0
2007-11-22 23:07:00,1.6351,1.6351,1.6351,1.6351,252000000.0
2007-11-22 23:08:00,1.6351,1.6352,1.6351,1.6352,1679200000.0
2007-11-22 23:09:00,1.6352,1.6352,1.6351,1.6351,1971999960.0
2007-11-22 23:10:00,1.6351,1.6351,1.635,1.635,1376099964.0
2007-11-22 23:11:00,1.6347,1.6348,1.6347,1.6348,1298899996.0
2007-11-22 23:12:00,1.6349,1.6349,1.6348,1.6349,1298899996.0
2007-11-22 23:13:00,1.6348,1.6349,1.6348,1.6349,1298899996.0
2007-11-22 23:14:00,1.6351,1.6351,1.635,1.635,1298899996.0
2007-11-22 23:15:00,1.6349,1.6349,1.6347,1.6348,1180800000.0
2007-11-22 23:16:00,1.6351,1.6351,1.6346,1.6346,1180800000.0
2007-11-22 23:17:00,1.635,1.6351,1.6347,1.6347,1180800000.0
2007-11-22 23:18:00,1.6346,1.6349,1.6346,1.6349,1180800000.0
2007-11-22 23:19:00,1.6353,1.6353,1.6353,1.6353,1180800000.0
2007-11-22 23:20:00,1.6353,1.6353,1.6352,1.6352,2063800000.0
2007-11-22 23:21:00,1.6352,1.6353,1.6352,1.6352,1958100000.0
2007-11-22 23:22:00,1.6349,1.6349,1.6348,1.6348,1092200000.0
2007-11-22 23:23:00,1.6349,1.6349,1.6347,1.6349,1092200000.0
2007-11-22 23:24:00,1.6348,1.635,1.6346,1.6346,1092200000.0
2007-11-22 23:25:00,1.6351,1.6351,1.635,1.6351,1092200000.0
2007-11-22 23:26:00,1.6351,1.6351,1.635,1.6351,1062600000.0
2007-11-22 23:27:00,1.6347,1.6348,1.6346,1.6348,1667400001.0
2007-11-22 23:28:00,1.6346,1.6348,1.6346,1.6348,1667400001.0
2007-11-22 23:29:00,1.6347,1.6348,1.6346,1.6348,1667400001.0
2007-11-22 23:30:00,1.6347,1.6347,1.6346,1.6347,1667400001.0
2007-11-22 23:31:00,1.6348,1.6348,1.6348,1.6348,1667400001.0
2007-11-22 23:32:00,1.6351,1.6352,1.635,1.6351,1667400001.0
2007-11-22 23:33:00,1.6349,1.6349,1.6347,1.6347,1987200000.0
2007-11-22 23:34:00,1.6349,1.6349,1.6347,1.6348,1987200000.0
2007-11-22 23:35:00,1.6347,1.6349,1.6346,1.6346,1987200000.0
2007-11-22 23:36:00,1.6352,1.6353,1.6351,1.6352,1987200000.0
2007-11-22 23:37:00,1.6349,1.6349,1.6349,1.6349,1609800000.0
2007-11-22 23:38:00,1.6351,1.6351,1.635,1.635,1609800000.0
2007-11-22 23:39:00,1.635,1.635,1.6348,1.6348,249600000.0
2007-11-22 23:40:00,1.6349,1.635,1.6349,1.6349,249600000.0
2007-11-22 23:41:00,1.635,1.6351,1.6349,1.635,249600000.0
2007-11-22 23:42:00,1.6351,1.6351,1.6351,1.6351,249600000.0
2007-11-22 23:43:00,1.6353,1.6353,1.6351,1.6351,249600000.0
2007-11-22 23:44:00,1.6352,1.6352,1.6351,1.6351,249600000.0
2007-11-22 23:45:00,1.6351,1.6351,1.6348,1.6348,249600000.0
2007-11-22 23:46:00,1.6351,1.6353,1.6351,1.6353,1977000000.0
2007-11-22 23:47:00,1.6354,1.6354,1.6352,1.6352,1977000000.0
2007-11-22 23:48:00,1.6353,1.6353,1.6352,1.6353,1977000000.0
2007-11-22 23:49:00,1.635,1.635,1.635,1.635,1977000000.0
2007-11-22 23:50:00,1.6353,1.6353,1.6352,1.6353,927700000.0
2007-11-22 23:51:00,1.6354,1.6354,1.6353,1.6353,927700000.0
2007-11-22 23:52:00,1.63495,1.63495,1.6349,1.6349,927700000.0
2007-11-22 23:54:00,1.6349,1.63495,1.6347,1.6347,2106900000.0
2007-11-22 23:55:00,1.6352,1.6354,1.6352,1.6353,1847100000.0
2007-11-22 23:56:00,1.6352,1.6352,1.6352,1.6352,1847100000.0
2007-11-22 23:57:00,1.6349,1.635,1.6349,1.6349,1847100000.0
2007-11-22 23:58:00,1.635,1.6351,1.6349,1.6349,1847100000.0
2007-11-22 23:59:00,1.6351,1.6351,1.635,1.635,1847100000.0
2007-11-23 00:00:00,1.6351,1.6351,1.6351,1.6351,1847100000.0
2007-11-23 00:01:00,1.6349,1.6352,1.6349,1.6349,1847100000.0
2007-11-23 00:02:00,1.6349,1.6349,1.6347,1.6349,1751499997.0
2007-11-23 00:03:00,1.635,1.635,1.6349,1.6349,1723500000.0
2007-11-23 00:04:00,1.6349,1.6349,1.6346,1.6348,1723500000.0
2007-11-23 00:05:00,1.6346,1.6348,1.6346,1.6348,465900000.0
2007-11-23 00:07:00,1.635,1.635,1.6349,1.6349,1256499950.0
2007-11-23 00:08:00,1.635,1.635,1.635,1.635,1256499950.0
2007-11-23 00:09:00,1.6348,1.6348,1.6346,1.6347,1256499950.0
2007-11-23 00:10:00,1.6347,1.6348,1.6344,1.6347,1664399957.0
2007-11-23 00:11:00,1.6348,1.6348,1.6348,1.6348,1325300000.0
2007-11-23 00:12:00,1.6348,1.6348,1.6347,1.6348,1325300000.0
2007-11-23 00:13:00,1.6348,1.6348,1.6347,1.6347,2103600000.0
2007-11-23 00:14:00,1.6348,1.6348,1.6347,1.6348,1243400000.0
2007-11-23 00:15:00,1.6347,1.6349,1.6347,1.6348,180000000.0
2007-11-23 00:16:00,1.6348,1.6348,1.6348,1.6348,180000000.0
2007-11-23 00:17:00,1.6347,1.6347,1.6347,1.6347,1531200000.0
2007-11-23 00:18:00,1.6347,1.6348,1.6346,1.6347,1778000000.0
2007-11-23 00:19:00,1.6347,1.6348,1.6347,1.6348,1574300000.0
2007-11-23 00:20:00,1.6348,1.6348,1.6348,1.6348,1051700000.0
2007-11-23 00:21:00,1.6347,1.6348,1.6347,1.6348,1670800000.0
2007-11-23 00:22:00,1.6348,1.6348,1.6347,1.6347,1969400000.0
2007-11-23 00:23:00,1.6349,1.6349,1.6348,1.6348,881600000.0
2007-11-23 00:24:00,1.6347,1.6348,1.6347,1.6348,881600000.0
2007-11-23 00:25:00,1.6347,1.6347,1.6347,1.6347,2056000016.0
2007-11-23 00:26:00,1.6348,1.6348,1.6347,1.6347,2056000016.0
2007-11-23 00:28:00,1.6348,1.6348,1.6348,1.6348,2056000016.0
2007-11-23 00:29:00,1.6349,1.6349,1.6349,1.6349,2056000016.0
2007-11-23 00:30:00,1.6348,1.6348,1.6348,1.6348,2056000016.0
2007-11-23 00:31:00,1.6347,1.6348,1.6347,1.6347,2056000016.0
2007-11-23 00:32:00,1.6347,1.6348,1.6346,1.6348,2009000000.0
2007-11-23 00:33:00,1.6348,1.6348,1.6348,1.6348,1591300000.0
2007-11-23 00:34:00,1.6348,1.6348,1.6346,1.6348,1591300000.0
2007-11-23 00:35:00,1.6351,1.6351,1.6348,1.6349,1194000000.0
2007-11-23 00:36:00,1.6347,1.6348,1.6346,1.6348,1194000000.0
2007-11-23 00:37:00,1.635,1.635,1.6348,1.6348,1596200000.0
2007-11-23 00:38:00,1.6347,1.6348,1.6347,1.6348,1596200000.0
2007-11-23 00:39:00,1.6348,1.6349,1.6348,1.6349,328300000.0
2007-11-23 00:40:00,1.6351,1.6351,1.6349,1.6349,328300000.0
2007-11-23 00:43:00,1.63515,1.63515,1.6351,1.6351,328300000.0
2007-11-23 00:44:00,1.6348,1.63525,1.6348,1.635,2085299968.0
2007-11-23 00:49:00,1.6348,1.6349,1.6348,1.6348,1406400000.0
2007-11-23 00:50:00,1.6349,1.6349,1.6349,1.6349,1406400000.0
2007-11-23 00:51:00,1.6351,1.6351,1.6351,1.6351,1406400000.0
2007-11-23 00:52:00,1.6351,1.6351,1.635,1.6351,1890100035.0
2007-11-23 00:53:00,1.6351,1.6351,1.635,1.6351,1389500000.0
2007-11-23 00:54:00,1.635,1.635,1.6348,1.6348,1898700005.0
2007-11-23 00:55:00,1.6349,1.6351,1.6349,1.635,1898700005.0
2007-11-23 00:56:00,1.635,1.6351,1.635,1.635,1898700005.0
2007-11-23 00:57:00,1.635,1.6351,1.6349,1.6349,1634500000.0
2007-11-23 00:58:00,1.6351,1.6351,1.6351,1.6351,1634500000.0
2007-11-23 00:59:00,1.635,1.635,1.6349,1.6349,1634500000.0
2007-11-23 01:00:00,1.635,1.635,1.6348,1.6348,1634500000.0
2007-11-23 01:01:00,1.6349,1.635,1.6349,1.635,1634500000.0
2007-11-23 01:02:00,1.6351,1.6351,1.6348,1.6348,1634500000.0
2007-11-23 01:03:00,1.635,1.635,1.635,1.635,1634500000.0
2007-11-23 01:04:00,1.6351,1.6351,1.635,1.635,1634500000.0
2007-11-23 01:05:00,1.6349,1.6349,1.6349,1.6349,1634500000.0
2007-11-23 01:06:00,1.635,1.635,1.6349,1.635,1634500000.0
2007-11-23 01:07:00,1.6351,1.6351,1.635,1.635,1634500000.0
2007-11-23 01:08:00,1.6348,1.6348,1.63475,1.63475,1634500000.0
2007-11-23 01:09:00,1.6352,1.6352,1.635,1.635,1035100000.0
2007-11-23 01:10:00,1.6349,1.635,1.6348,1.635,1035100000.0
2007-11-23 01:11:00,1.6349,1.6349,1.6349,1.6349,1035100000.0
2007-11-23 01:12:00,1.63475,1.6348,1.63475,1.63475,1035100000.0
2007-11-23 01:13:00,1.63475,1.6348,1.6347,1.6348,362200001.0
2007-11-23 01:14:00,1.635,1.635,1.6349,1.6349,2091499928.0
2007-11-23 01:15:00,1.6347,1.635,1.6346,1.63475,2091499928.0
2007-11-23 01:16:00,1.6351,1.6352,1.6349,1.6349,418700000.0
2007-11-23 01:17:00,1.635,1.6352,1.6349,1.6352,418700000.0
2007-11-23 01:18:00,1.6351,1.6351,1.6351,1.6351,418700000.0
2007-11-23 01:19:00,1.6346,1.6347,1.6344,1.6347,418700000.0
2007-11-23 01:20:00,1.6352,1.6352,1.6351,1.6351,1995000000.0
2007-11-23 01:22:00,1.6352,1.6352,1.6351,1.6351,1995000000.0
2007-11-23 01:23:00,1.6353,1.6353,1.6351,1.6351,1995000000.0
2007-11-23 01:25:00,1.6347,1.6347,1.6345,1.6345,1995000000.0
2007-11-23 01:26:00,1.6358,1.6358,1.6355,1.6355,1900800000.0
2007-11-23 01:27:00,1.6345,1.6345,1.6345,1.6345,1900800000.0
2007-11-23 01:28:00,1.6355,1.6356,1.6353,1.6356,2019200000.0
2007-11-23 01:29:00,1.6345,1.6348,1.6345,1.6348,2019200000.0
2007-11-23 01:30:00,1.6348,1.6348,1.6347,1.6348,1711700000.0
2007-11-23 01:31:00,1.6354,1.6355,1.6354,1.6355,2010300000.0
2007-11-23 01:32:00,1.6356,1.6356,1.6354,1.6355,2010300000.0
2007-11-23 01:33:00,1.6354,1.6355,1.6354,1.6355,2010300000.0
2007-11-23 01:34:00,1.6354,1.6354,1.6354,1.6354,2010300000.0
2007-11-23 01:35:00,1.6356,1.6357,1.6354,1.6354,2010300000.0
2007-11-23 01:36:00,1.6355,1.6356,1.6354,1.6355,2010300000.0
2007-11-23 01:37:00,1.6354,1.6354,1.6353,1.6354,2010300000.0
2007-11-23 01:38:00,1.6353,1.6353,1.6352,1.6353,2010300000.0
2007-11-23 01:39:00,1.6354,1.6354,1.6353,1.6354,2010300000.0
2007-11-23 01:40:00,1.6353,1.6354,1.6353,1.6354,2010300000.0
2007-11-23 01:41:00,1.6355,1.6355,1.6354,1.6355,2010300000.0
2007-11-23 01:42:00,1.6354,1.6355,1.6354,1.6355,2010300000.0
2007-11-23 01:43:00,1.6354,1.6354,1.6353,1.6353,2010300000.0
2007-11-23 01:44:00,1.6354,1.6354,1.6353,1.6353,2010300000.0
2007-11-23 01:45:00,1.6354,1.6354,1.6354,1.6354,2010300000.0
2007-11-23 01:46:00,1.6355,1.6355,1.6354,1.6354,2010300000.0
2007-11-23 01:47:00,1.6355,1.6355,1.6355,1.6355,2010300000.0
2007-11-23 01:48:00,1.6354,1.6354,1.6354,1.6354,2010300000.0
2007-11-23 01:50:00,1.6346,1.6347,1.6346,1.6346,2010300000.0
2007-11-23 01:51:00,1.6346,1.6347,1.6346,1.6347,1648900000.0
2007-11-23 01:52:00,1.6356,1.6356,1.6354,1.6355,2012500000.0
2007-11-23 01:53:00,1.6356,1.6356,1.6355,1.6356,2012500000.0
2007-11-23 01:54:00,1.6355,1.6356,1.6355,1.6356,2012500000.0
2007-11-23 01:55:00,1.6355,1.6355,1.6355,1.6355,2012500000.0
2007-11-23 01:56:00,1.6357,1.6357,1.6355,1.6355,2012500000.0
2007-11-23 01:57:00,1.6356,1.6356,1.6356,1.6356,2012500000.0
2007-11-23 01:58:00,1.6355,1.6355,1.6355,1.6355,2012500000.0
2007-11-23 01:59:00,1.6357,1.6357,1.6357,1.6357,2012500000.0
2007-11-23 02:00:00,1.6356,1.6356,1.6352,1.6354,2012500000.0
2007-11-23 02:01:00,1.6353,1.6354,1.6348,1.6348,2012500000.0
2007-11-23 02:02:00,1.6349,1.6351,1.6338,1.634,2012500000.0
2007-11-23 02:03:00,1.6341,1.6341,1.6334,1.6336,2012500000.0
2007-11-23 02:04:00,1.6339,1.6342,1.6338,1.634,2012500000.0
2007-11-23 02:05:00,1.6339,1.6339,1.6337,1.6339,2012500000.0
2007-11-23 02:06:00,1.6349,1.6351,1.63485,1.635,2012500000.0
2007-11-23 02:07:00,1.6337,1.6337,1.6332,1.6332,1914700000.0
2007-11-23 02:08:00,1.6331,1.6333,1.6328,1.6333,1914700000.0
2007-11-23 02:09:00,1.6332,1.6334,1.6332,1.6334,1914700000.0
2007-11-23 02:10:00,1.6333,1.6333,1.6332,1.6332,1914700000.0
2007-11-23 02:11:00,1.6333,1.6333,1.6333,1.6333,1914700000.0
2007-11-23 02:12:00,1.6331,1.6332,1.6331,1.6332,1914700000.0
2007-11-23 02:13:00,1.6333,1.6333,1.633,1.633,1914700000.0
2007-11-23 02:14:00,1.6332,1.6333,1.6332,1.6332,1914700000.0
2007-11-23 02:15:00,1.6334,1.6335,1.6334,1.6334,1914700000.0
2007-11-23 02:16:00,1.6335,1.6335,1.6334,1.6335,1914700000.0
2007-11-23 02:17:00,1.6334,1.6334,1.6333,1.6333,1914700000.0
2007-11-23 02:18:00,1.6334,1.6334,1.6332,1.6334,1914700000.0
2007-11-23 02:19:00,1.635,1.6353,1.635,1.6352,1914700000.0
2007-11-23 02:20:00,1.6333,1.6337,1.633,1.6331,1015600000.0
2007-11-23 02:21:00,1.6332,1.6343,1.6331,1.6338,1015600000.0
2007-11-23 02:22:00,1.6337,1.634,1.6337,1.6339,1015600000.0
2007-11-23 02:23:00,1.6338,1.6338,1.6338,1.6338,1015600000.0
2007-11-23 02:24:00,1.6337,1.6338,1.6335,1.6338,1015600000.0
2007-11-23 02:25:00,1.6353,1.63535,1.63525,1.6353,1015600000.0
2007-11-23 02:26:00,1.6336,1.6337,1.6335,1.6336,1492600000.0
2007-11-23 02:27:00,1.6335,1.6336,1.6334,1.6335,1492600000.0
2007-11-23 02:28:00,1.6334,1.6335,1.6334,1.6335,1492600000.0
2007-11-23 02:29:00,1.6334,1.6334,1.6332,1.6333,1492600000.0
2007-11-23 02:30:00,1.6334,1.6334,1.6334,1.6334,1492600000.0
2007-11-23 02:31:00,1.6335,1.6335,1.6333,1.6333,1492600000.0
2007-11-23 02:32:00,1.633,1.633,1.6329,1.633,1492600000.0
2007-11-23 02:33:00,1.6331,1.6331,1.6325,1.6325,1492600000.0
2007-11-23 02:34:00,1.6326,1.633,1.6325,1.6326,1492600000.0
2007-11-23 02:35:00,1.6325,1.6327,1.6319,1.6322,1492600000.0
2007-11-23 02:36:00,1.632,1.6322,1.6314,1.6321,1492600000.0
2007-11-23 02:37:00,1.6322,1.6325,1.6315,1.6315,1492600000.0
2007-11-23 02:38:00,1.6313,1.632,1.6313,1.6316,1492600000.0
2007-11-23 02:39:00,1.6315,1.6318,1.6311,1.6317,1492600000.0
2007-11-23 02:40:00,1.6316,1.632,1.6313,1.6317,1492600000.0
2007-11-23 02:41:00,1.6316,1.6322,1.6316,1.6321,1492600000.0
2007-11-23 02:42:00,1.6319,1.6323,1.6318,1.6322,1492600000.0
2007-11-23 02:43:00,1.6321,1.6322,1.6319,1.632,1492600000.0
2007-11-23 02:44:00,1.6354,1.6354,1.6351,1.6354,1492600000.0
2007-11-23 02:45:00,1.6321,1.6329,1.632,1.6327,1001200000.0
2007-11-23 02:46:00,1.6325,1.6326,1.6324,1.6325,1001200000.0
2007-11-23 02:47:00,1.6354,1.6354,1.63535,1.63535,1001200000.0
2007-11-23 02:48:00,1.63535,1.6354,1.6351,1.6354,1783800023.0
2007-11-23 02:49:00,1.6325,1.6327,1.6325,1.6327,1793100001.0
2007-11-23 02:50:00,1.6326,1.6327,1.6326,1.6327,1793100001.0
2007-11-23 02:51:00,1.6329,1.6332,1.6327,1.6327,1793100001.0
2007-11-23 02:52:00,1.63535,1.6356,1.63535,1.6356,1793100001.0
2007-11-23 02:53:00,1.6323,1.6325,1.6322,1.6325,1483000002.0
2007-11-23 02:54:00,1.6356,1.6357,1.63545,1.6355,1483000002.0
2007-11-23 02:55:00,1.6326,1.633,1.6325,1.6328,1733000000.0
2007-11-23 02:56:00,1.6356,1.6356,1.63545,1.6355,1733000000.0
2007-11-23 02:57:00,1.6327,1.6328,1.6325,1.6327,973200000.0
2007-11-23 02:58:00,1.6328,1.6328,1.6327,1.6327,973200000.0
2007-11-23 02:59:00,1.6356,1.6356,1.6356,1.6356,973200000.0
2007-11-23 03:00:00,1.6356,1.6356,1.6353,1.6354,728299999.0
2007-11-23 03:01:00,1.6329,1.633,1.6325,1.633,1680100003.0
2007-11-23 03:02:00,1.6348,1.6351,1.63395,1.634,1680100003.0
2007-11-23 03:03:00,1.634,1.6341,1.6336,1.63395,1753700001.0
2007-11-23 03:05:00,1.6328,1.633,1.6328,1.6329,2040800022.0
2007-11-23 03:06:00,1.633,1.6331,1.6329,1.6329,2040800022.0
2007-11-23 03:07:00,1.633,1.6331,1.633,1.6331,2040800022.0
2007-11-23 03:08:00,1.633,1.6331,1.6329,1.6329,2040800022.0
2007-11-23 03:09:00,1.6333,1.6334,1.6332,1.6334,2040800022.0
2007-11-23 03:10:00,1.6334,1.63345,1.633,1.63315,1412500002.0
2007-11-23 03:12:00,1.6331,1.6331,1.6327,1.6328,1136700000.0
2007-11-23 03:13:00,1.6329,1.6329,1.6329,1.6329,1136700000.0
2007-11-23 03:14:00,1.633,1.633,1.6329,1.6329,1136700000.0
2007-11-23 03:15:00,1.6334,1.6334,1.63325,1.6334,1136700000.0
2007-11-23 03:16:00,1.6334,1.63355,1.6333,1.63345,1295200000.0
2007-11-23 03:17:00,1.63345,1.63345,1.6332,1.6332,1625300000.0
2007-11-23 03:18:00,1.6332,1.6334,1.63295,1.6333,1772099977.0
2007-11-23 03:19:00,1.6333,1.63345,1.63325,1.63325,1354400025.0
2007-11-23 03:20:00,1.6321,1.6322,1.632,1.632,1561300001.0
2007-11-23 03:21:00,1.63305,1.63425,1.63305,1.6339,1561300001.0
2007-11-23 03:22:00,1.632,1.6321,1.6318,1.6319,1694600007.0
2007-11-23 03:23:00,1.632,1.6322,1.6319,1.6319,1694600007.0
2007-11-23 03:24:00,1.6318,1.6319,1.6318,1.6319,1694600007.0
2007-11-23 03:25:00,1.632,1.6322,1.632,1.6321,1694600007.0
2007-11-23 03:26:00,1.6318,1.632,1.6318,1.6319,1694600007.0
2007-11-23 03:27:00,1.6318,1.6318,1.6316,1.6317,1694600007.0
2007-11-23 03:29:00,1.6316,1.6317,1.6315,1.6316,1694600007.0
2007-11-23 03:30:00,1.6317,1.6317,1.6316,1.6317,1694600007.0
2007-11-23 03:31:00,1.6318,1.6333,1.6315,1.6333,1694600007.0
2007-11-23 03:32:00,1.63325,1.63325,1.63255,1.6327,1694600007.0
2007-11-23 03:33:00,1.6318,1.632,1.6305,1.6307,1663300001.0
2007-11-23 03:34:00,1.6308,1.6309,1.6297,1.6299,1663300001.0
2007-11-23 03:35:00,1.6325,1.6328,1.63205,1.63215,1663300001.0
2007-11-23 03:36:00,1.6321,1.63225,1.63155,1.63215,1976500001.0
2007-11-23 03:37:00,1.6301,1.6304,1.6301,1.6302,1394900014.0
2007-11-23 03:38:00,1.6301,1.6302,1.63,1.6301,1394900014.0
2007-11-23 03:39:00,1.63165,1.63195,1.63155,1.63175,1394900014.0
2007-11-23 03:40:00,1.6303,1.6307,1.6303,1.6305,1511000007.0
2007-11-23 03:41:00,1.6306,1.6307,1.6304,1.6306,1511000007.0
2007-11-23 03:42:00,1.6308,1.6312,1.6307,1.6311,1511000007.0
2007-11-23 03:43:00,1.6309,1.6318,1.6309,1.6314,1511000007.0
2007-11-23 03:44:00,1.6315,1.6319,1.6314,1.6316,1511000007.0
2007-11-23 03:45:00,1.6324,1.6329,1.63235,1.6328,1511000007.0
2007-11-23 03:46:00,1.6328,1.6328,1.63235,1.6326,2112100001.0
2007-11-23 03:47:00,1.6315,1.6317,1.6315,1.6315,1400900000.0
2007-11-23 03:48:00,1.6314,1.6314,1.6314,1.6314,1400900000.0
2007-11-23 03:49:00,1.6315,1.6315,1.6315,1.6315,1400900000.0
2007-11-23 03:50:00,1.63285,1.6329,1.6327,1.6328,1400900000.0
2007-11-23 03:51:00,1.6328,1.63345,1.63275,1.63275,1666600000.0
2007-11-23 03:52:00,1.6318,1.6318,1.6316,1.6317,533100015.0
2007-11-23 03:53:00,1.6318,1.632,1.6317,1.632,533100015.0
2007-11-23 03:54:00,1.63255,1.6327,1.63245,1.63245,533100015.0
2007-11-23 03:55:00,1.63245,1.63295,1.63245,1.63285,1439000018.0
2007-11-23 03:56:00,1.6329,1.6329,1.6327,1.6328,977899998.0
2007-11-23 03:57:00,1.6328,1.6328,1.63245,1.6328,1212000006.0
2007-11-23 03:58:00,1.6328,1.6329,1.63275,1.6328,829600000.0
2007-11-23 03:59:00,1.6328,1.633,1.6328,1.633,1716800003.0
2007-11-23 04:00:00,1.633,1.63315,1.63275,1.6328,1734500004.0
2007-11-23 04:01:00,1.6328,1.633,1.63255,1.633,758400001.0
2007-11-23 04:02:00,1.6317,1.6318,1.6316,1.6316,572000001.0
2007-11-23 04:03:00,1.6317,1.6317,1.6316,1.6317,572000001.0
2007-11-23 04:05:00,1.6319,1.6323,1.6319,1.632,572000001.0
2007-11-23 04:06:00,1.6317,1.6317,1.6315,1.6315,572000001.0
2007-11-23 04:07:00,1.6314,1.6319,1.6314,1.6319,572000001.0
2007-11-23 04:08:00,1.6318,1.632,1.6318,1.6319,572000001.0
2007-11-23 04:09:00,1.63295,1.6333,1.63295,1.6333,572000001.0
2007-11-23 04:10:00,1.6333,1.6333,1.63305,1.6331,621600000.0
2007-11-23 04:11:00,1.6331,1.63315,1.63305,1.6331,909600000.0
2007-11-23 04:12:00,1.6331,1.63325,1.6327,1.6328,1372500005.0
2007-11-23 04:13:00,1.6323,1.6323,1.6322,1.6322,1196400000.0
2007-11-23 04:14:00,1.63295,1.6331,1.63275,1.633,1196400000.0
2007-11-23 04:15:00,1.633,1.633,1.63255,1.63255,1531900000.0
2007-11-23 04:16:00,1.63255,1.6326,1.6321,1.63255,357900000.0
2007-11-23 04:17:00,1.6326,1.6326,1.63205,1.6321,157600002.0
2007-11-23 04:18:00,1.6321,1.63215,1.63175,1.63185,1411100014.0
2007-11-23 04:19:00,1.6322,1.6324,1.6319,1.6321,916299997.0
2007-11-23 04:20:00,1.6322,1.6322,1.6321,1.6322,916299997.0
2007-11-23 04:21:00,1.6321,1.6321,1.63185,1.63195,916299997.0
2007-11-23 04:22:00,1.63195,1.632,1.63185,1.6319,1574100000.0
2007-11-23 04:23:00,1.6322,1.6324,1.6322,1.6324,1112199977.0
2007-11-23 04:24:00,1.6325,1.6326,1.6324,1.6324,1112199977.0
2007-11-23 04:25:00,1.6325,1.6325,1.6324,1.6324,1112199977.0
2007-11-23 04:27:00,1.63185,1.6319,1.63165,1.63175,1112199977.0
2007-11-23 04:28:00,1.6323,1.6324,1.6323,1.6324,1259699999.0
2007-11-23 04:32:00,1.633,1.63305,1.63115,1.63135,1259699999.0
2007-11-23 04:33:00,1.63125,1.6315,1.63045,1.63065,1674799992.0
2007-11-23 04:34:00,1.63065,1.631,1.62985,1.62995,1847300002.0
2007-11-23 04:35:00,1.632,1.6321,1.6319,1.6321,1897200000.0
2007-11-23 04:36:00,1.632,1.6321,1.6318,1.6321,1897200000.0
2007-11-23 04:37:00,1.6322,1.6324,1.6322,1.6324,1897200000.0
2007-11-23 04:40:00,1.63045,1.63075,1.6301,1.6306,1897200000.0
2007-11-23 04:43:00,1.6321,1.6321,1.6321,1.6321,951799999.0
2007-11-23 04:44:00,1.632,1.6323,1.6318,1.6322,951799999.0
2007-11-23 04:45:00,1.6321,1.6321,1.6318,1.6321,951799999.0
2007-11-23 04:46:00,1.632,1.6321,1.632,1.6321,951799999.0
2007-11-23 04:47:00,1.632,1.6321,1.632,1.632,951799999.0
2007-11-23 04:48:00,1.6319,1.6319,1.6319,1.6319,951799999.0
2007-11-23 04:49:00,1.6318,1.6319,1.6318,1.6319,951799999.0
2007-11-23 04:50:00,1.632,1.632,1.6319,1.632,951799999.0
2007-11-23 04:51:00,1.6319,1.6319,1.6318,1.6319,951799999.0
2007-11-23 04:52:00,1.632,1.6321,1.632,1.632,951799999.0
2007-11-23 04:55:00,1.6321,1.6321,1.6321,1.6321,951799999.0
2007-11-23 04:56:00,1.6319,1.6319,1.6318,1.6318,951799999.0
2007-11-23 05:00:00,1.6317,1.6317,1.6313,1.6314,951799999.0
2007-11-23 05:01:00,1.6315,1.6316,1.6315,1.6316,951799999.0
2007-11-23 05:02:00,1.6315,1.6321,1.6315,1.6316,951799999.0
2007-11-23 05:03:00,1.6315,1.6317,1.6315,1.6317,951799999.0
2007-11-23 05:08:00,1.6319,1.6319,1.6319,1.6319,951799999.0
2007-11-23 05:09:00,1.632,1.632,1.6318,1.6318,951799999.0
2007-11-23 05:10:00,1.6317,1.6317,1.6315,1.6317,951799999.0
2007-11-23 05:11:00,1.6316,1.6317,1.6316,1.6316,951799999.0
2007-11-23 05:12:00,1.6317,1.6318,1.6316,1.6316,951799999.0
2007-11-23 05:13:00,1.63215,1.63235,1.6319,1.63215,951799999.0
2007-11-23 05:14:00,1.6314,1.6315,1.6314,1.6315,1505500000.0
2007-11-23 05:15:00,1.6314,1.6317,1.6314,1.6315,1505500000.0
2007-11-23 05:16:00,1.6314,1.6314,1.6313,1.6314,1505500000.0
2007-11-23 05:17:00,1.6313,1.6315,1.6312,1.6315,1505500000.0
2007-11-23 05:18:00,1.6314,1.6315,1.6312,1.6312,1505500000.0
2007-11-23 05:19:00,1.6313,1.6316,1.6312,1.6314,1505500000.0
2007-11-23 05:20:00,1.6315,1.6315,1.6314,1.6314,1505500000.0
2007-11-23 05:21:00,1.6317,1.6317,1.6313,1.6316,1505500000.0
2007-11-23 05:22:00,1.6319,1.6319,1.6316,1.6316,1505500000.0
2007-11-23 05:23:00,1.6315,1.6316,1.6314,1.6316,1505500000.0
2007-11-23 05:24:00,1.6317,1.6317,1.6315,1.6317,1505500000.0
2007-11-23 05:25:00,1.6316,1.6319,1.6316,1.6317,1505500000.0
2007-11-23 05:26:00,1.6323,1.6325,1.6323,1.6325,1505500000.0
2007-11-23 05:27:00,1.632,1.6322,1.632,1.6322,1691599986.0
2007-11-23 05:28:00,1.6321,1.6321,1.6321,1.6321,1691599986.0
2007-11-23 05:29:00,1.6323,1.6323,1.6321,1.6321,1691599986.0
2007-11-23 05:30:00,1.63245,1.6325,1.63235,1.6325,1691599986.0
2007-11-23 05:31:00,1.6319,1.632,1.6313,1.6314,1815199971.0
2007-11-23 05:32:00,1.6315,1.6316,1.6315,1.6316,1815199971.0
2007-11-23 05:33:00,1.6317,1.6317,1.6315,1.6316,1815199971.0
2007-11-23 05:34:00,1.6317,1.6317,1.6316,1.6316,1815199971.0
2007-11-23 05:35:00,1.6314,1.6316,1.6314,1.6316,1815199971.0
2007-11-23 05:37:00,1.6317,1.6318,1.6316,1.6317,1815199971.0
2007-11-23 05:38:00,1.6315,1.6318,1.6315,1.6317,1815199971.0
2007-11-23 05:39:00,1.6316,1.6316,1.6316,1.6316,1815199971.0
2007-11-23 05:40:00,1.6314,1.6317,1.6312,1.6317,1815199971.0
2007-11-23 05:41:00,1.6315,1.6315,1.6315,1.6315,1815199971.0
2007-11-23 05:42:00,1.6314,1.6318,1.6314,1.6318,1815199971.0
2007-11-23 05:43:00,1.6317,1.6318,1.6317,1.6318,1815199971.0
2007-11-23 05:48:00,1.6317,1.6317,1.6317,1.6317,1815199971.0
2007-11-23 05:51:00,1.6316,1.6317,1.6316,1.6316,1815199971.0
2007-11-23 05:52:00,1.6318,1.6318,1.6317,1.6317,1815199971.0
2007-11-23 05:53:00,1.63215,1.63215,1.63185,1.6321,1815199971.0
2007-11-23 05:54:00,1.6321,1.63215,1.63205,1.63205,1997400000.0
2007-11-23 05:55:00,1.6317,1.6317,1.6317,1.6317,2084900072.0
2007-11-23 05:56:00,1.6316,1.6318,1.6316,1.6317,2084900072.0
2007-11-23 05:57:00,1.6318,1.6318,1.6318,1.6318,2084900072.0
2007-11-23 05:58:00,1.6319,1.632,1.6319,1.632,2084900072.0
2007-11-23 05:59:00,1.6322,1.6322,1.6322,1.6322,2084900072.0
2007-11-23 06:00:00,1.6323,1.6325,1.6322,1.6323,2084900072.0
2007-11-23 06:02:00,1.6324,1.6324,1.6323,1.6324,2084900072.0
2007-11-23 06:03:00,1.6323,1.6323,1.6323,1.6323,2084900072.0
2007-11-23 06:10:00,1.6322,1.6322,1.6322,1.6322,2084900072.0
2007-11-23 06:11:00,1.6323,1.6325,1.6323,1.6324,2084900072.0
2007-11-23 06:12:00,1.63155,1.6318,1.63155,1.63165,2084900072.0
2007-11-23 06:13:00,1.63165,1.6319,1.6313,1.6315,938300002.0
2007-11-23 06:14:00,1.6322,1.6322,1.6322,1.6322,1072300000.0
2007-11-23 06:17:00,1.6321,1.6324,1.6321,1.6323,1072300000.0
2007-11-23 06:19:00,1.6324,1.6326,1.6323,1.6324,1072300000.0
2007-11-23 06:20:00,1.6323,1.6324,1.6323,1.6323,1072300000.0
2007-11-23 06:22:00,1.6315,1.63185,1.6313,1.63145,1072300000.0
2007-11-23 06:23:00,1.63145,1.6316,1.63135,1.63155,1729300000.0
2007-11-23 06:24:00,1.6323,1.6323,1.6322,1.6322,1360800000.0
2007-11-23 06:25:00,1.632,1.6322,1.632,1.6322,1360800000.0
2007-11-23 06:26:00,1.6319,1.6323,1.6319,1.632,1360800000.0
2007-11-23 06:27:00,1.6322,1.6322,1.632,1.6321,1360800000.0
2007-11-23 06:28:00,1.6322,1.6323,1.6321,1.6321,1360800000.0
2007-11-23 06:29:00,1.6322,1.6324,1.632,1.6321,1360800000.0
2007-11-23 06:30:00,1.632,1.632,1.6315,1.6316,1360800000.0
2007-11-23 06:31:00,1.6317,1.6323,1.6316,1.6323,1360800000.0
2007-11-23 06:32:00,1.6322,1.6322,1.6319,1.6319,1360800000.0
2007-11-23 06:34:00,1.6321,1.6321,1.6319,1.632,1360800000.0
2007-11-23 06:35:00,1.6322,1.6322,1.6319,1.6321,1360800000.0
2007-11-23 06:36:00,1.63155,1.63155,1.63125,1.63125,1360800000.0
2007-11-23 06:37:00,1.632,1.632,1.6318,1.6318,1732500000.0
2007-11-23 06:38:00,1.6319,1.6319,1.6318,1.6319,1732500000.0
2007-11-23 06:39:00,1.632,1.632,1.6319,1.6319,1732500000.0
2007-11-23 06:43:00,1.6322,1.6322,1.6321,1.6321,1732500000.0
2007-11-23 06:44:00,1.6322,1.6322,1.632,1.632,1732500000.0
2007-11-23 06:45:00,1.6319,1.6321,1.6316,1.6316,1732500000.0
2007-11-23 06:46:00,1.6314,1.632,1.6314,1.6317,1732500000.0
2007-11-23 06:47:00,1.6318,1.632,1.6316,1.6318,1732500000.0
2007-11-23 06:48:00,1.6319,1.6319,1.6316,1.6316,1732500000.0
2007-11-23 06:49:00,1.6315,1.6315,1.6315,1.6315,1732500000.0
2007-11-23 06:50:00,1.63125,1.6313,1.63125,1.6313,1732500000.0
2007-11-23 06:51:00,1.6315,1.6315,1.6315,1.6315,1953399942.0
2007-11-23 06:52:00,1.6314,1.6316,1.6314,1.6315,1953399942.0
2007-11-23 06:53:00,1.6313,1.6315,1.631,1.6312,1953399942.0
2007-11-23 06:54:00,1.6313,1.6313,1.6313,1.6313,1953399942.0
2007-11-23 06:55:00,1.6312,1.6312,1.6312,1.6312,1953399942.0
2007-11-23 06:57:00,1.6311,1.6311,1.6309,1.6309,1953399942.0
2007-11-23 06:58:00,1.631,1.6316,1.631,1.6315,1953399942.0
2007-11-23 06:59:00,1.6313,1.6315,1.6313,1.6313,1953399942.0
2007-11-23 07:00:00,1.6317,1.6318,1.6312,1.6313,1953399942.0
2007-11-23 07:01:00,1.63225,1.63245,1.63225,1.6324,1953399942.0
2007-11-23 07:02:00,1.6324,1.63245,1.63235,1.63245,1224900000.0
2007-11-23 07:03:00,1.63245,1.63245,1.6324,1.6324,1408600000.0
2007-11-23 07:04:00,1.6316,1.6317,1.6314,1.6314,1494400000.0
2007-11-23 07:05:00,1.6324,1.63245,1.6324,1.6324,1494400000.0
2007-11-23 07:06:00,1.6324,1.63245,1.6324,1.6324,944000000.0
2007-11-23 07:07:00,1.6324,1.6324,1.6323,1.6324,824700000.0
2007-11-23 07:08:00,1.6324,1.6324,1.6324,1.6324,478400000.0
2007-11-23 07:09:00,1.6324,1.6324,1.63205,1.6324,1587100000.0
2007-11-23 07:10:00,1.6323,1.6324,1.632,1.63205,2104700003.0
2007-11-23 07:12:00,1.632,1.6322,1.6314,1.6318,1903600059.0
2007-11-23 07:13:00,1.63235,1.63235,1.6321,1.6321,1903600059.0
2007-11-23 07:14:00,1.6314,1.6314,1.6311,1.6312,1456600010.0
2007-11-23 07:15:00,1.6322,1.6322,1.63205,1.63205,1456600010.0
2007-11-23 07:16:00,1.6312,1.6314,1.6312,1.6314,514900000.0
2007-11-23 07:17:00,1.6315,1.6315,1.6314,1.6314,514900000.0
2007-11-23 07:18:00,1.6324,1.63245,1.6324,1.63245,514900000.0
2007-11-23 07:19:00,1.63245,1.63265,1.63225,1.63235,1895700039.0
2007-11-23 07:20:00,1.6312,1.6312,1.6309,1.6309,1863500013.0
2007-11-23 07:21:00,1.631,1.6311,1.631,1.6311,1863500013.0
2007-11-23 07:22:00,1.6312,1.6313,1.6312,1.6313,1863500013.0
2007-11-23 07:23:00,1.6314,1.6314,1.6312,1.6312,1863500013.0
2007-11-23 07:24:00,1.6313,1.6313,1.6313,1.6313,1863500013.0
2007-11-23 07:25:00,1.6314,1.6314,1.6313,1.6313,1863500013.0
2007-11-23 07:26:00,1.6315,1.6315,1.6314,1.6314,1863500013.0
2007-11-23 07:28:00,1.6313,1.6313,1.6313,1.6313,1863500013.0
2007-11-23 07:29:00,1.6314,1.6314,1.6313,1.6313,1863500013.0
2007-11-23 07:30:00,1.6315,1.6315,1.6315,1.6315,1863500013.0
2007-11-23 07:32:00,1.6316,1.6317,1.6315,1.6315,1863500013.0
2007-11-23 07:33:00,1.63215,1.63215,1.6318,1.63185,1863500013.0
2007-11-23 07:34:00,1.6318,1.6318,1.6317,1.6317,615200000.0
2007-11-23 07:35:00,1.6318,1.6319,1.6318,1.6318,615200000.0
2007-11-23 07:36:00,1.632,1.632,1.6319,1.6319,615200000.0
2007-11-23 07:38:00,1.6318,1.632,1.6318,1.632,615200000.0
2007-11-23 07:39:00,1.6319,1.6319,1.6318,1.6318,615200000.0
2007-11-23 07:40:00,1.6319,1.632,1.6318,1.6318,615200000.0
2007-11-23 07:41:00,1.6319,1.6322,1.6319,1.632,615200000.0
2007-11-23 07:42:00,1.63195,1.63195,1.63155,1.63185,615200000.0
2007-11-23 07:43:00,1.6322,1.6322,1.6322,1.6322,2095400000.0
2007-11-23 07:44:00,1.6323,1.6323,1.6321,1.6321,2095400000.0
2007-11-23 07:45:00,1.63185,1.63205,1.63165,1.63165,2095400000.0
2007-11-23 07:46:00,1.6321,1.6322,1.6321,1.6321,2035600002.0
2007-11-23 07:47:00,1.632,1.6321,1.6319,1.6321,2035600002.0
2007-11-23 07:48:00,1.6323,1.6323,1.6321,1.6321,2035600002.0
2007-11-23 07:49:00,1.632,1.6321,1.632,1.6321,2035600002.0
2007-11-23 07:50:00,1.632,1.6322,1.632,1.6322,2035600002.0
2007-11-23 07:51:00,1.6323,1.6323,1.6322,1.6322,2035600002.0
2007-11-23 07:52:00,1.6321,1.6321,1.6321,1.6321,2035600002.0
2007-11-23 07:53:00,1.6322,1.6322,1.6321,1.6321,2035600002.0
2007-11-23 07:54:00,1.6322,1.6323,1.6318,1.6318,2035600002.0
2007-11-23 07:55:00,1.6319,1.6319,1.6318,1.6318,2035600002.0
2007-11-23 07:57:00,1.6319,1.6322,1.6318,1.6322,2035600002.0
2007-11-23 07:58:00,1.6323,1.6323,1.6322,1.6322,2035600002.0
2007-11-23 07:59:00,1.6321,1.6321,1.6318,1.632,2035600002.0
2007-11-23 08:00:00,1.6321,1.6322,1.6321,1.6321,2035600002.0
2007-11-23 08:01:00,1.632,1.632,1.6317,1.6318,2035600002.0
2007-11-23 08:02:00,1.6319,1.632,1.6318,1.632,2035600002.0
2007-11-23 08:03:00,1.6319,1.632,1.6318,1.6319,2035600002.0
2007-11-23 08:04:00,1.6318,1.632,1.6318,1.6319,2035600002.0
2007-11-23 08:05:00,1.6318,1.6318,1.6316,1.6316,2035600002.0
2007-11-23 08:06:00,1.6317,1.6318,1.6316,1.6316,2035600002.0
2007-11-23 08:07:00,1.6317,1.632,1.63155,1.63175,2035600002.0
2007-11-23 08:08:00,1.6316,1.6317,1.6316,1.6316,2058700000.0
2007-11-23 08:09:00,1.6317,1.6317,1.63145,1.6315,2058700000.0
2007-11-23 08:10:00,1.6315,1.6318,1.6315,1.63165,640000000.0
2007-11-23 08:11:00,1.63165,1.6318,1.63135,1.6315,1103800000.0
2007-11-23 08:12:00,1.6317,1.6318,1.6312,1.6316,784800000.0
2007-11-23 08:13:00,1.63175,1.63175,1.63115,1.63115,784800000.0
2007-11-23 08:14:00,1.63115,1.6314,1.63115,1.63125,2015399976.0
2007-11-23 08:15:00,1.63125,1.63135,1.631,1.631,1529200000.0
2007-11-23 08:16:00,1.6317,1.6317,1.6315,1.6317,1076800000.0
2007-11-23 08:17:00,1.6318,1.632,1.6316,1.632,1076800000.0
2007-11-23 08:18:00,1.6318,1.6318,1.6313,1.6313,1076800000.0
2007-11-23 08:19:00,1.6312,1.6313,1.631,1.6312,1076800000.0
2007-11-23 08:20:00,1.6311,1.6313,1.6311,1.6312,1076800000.0
2007-11-23 08:21:00,1.631,1.6311,1.63095,1.6311,1076800000.0
2007-11-23 08:22:00,1.6311,1.6314,1.63105,1.6314,1330600000.0
2007-11-23 08:23:00,1.6313,1.6316,1.6312,1.6313,292400000.0
2007-11-23 08:24:00,1.6312,1.6314,1.6312,1.6314,292400000.0
2007-11-23 08:25:00,1.631,1.6314,1.631,1.6313,292400000.0
2007-11-23 08:26:00,1.6313,1.63155,1.6312,1.6312,1309200000.0
2007-11-23 08:27:00,1.6314,1.6314,1.6313,1.6314,1238500000.0
2007-11-23 08:28:00,1.6313,1.6315,1.6313,1.6314,1238500000.0
2007-11-23 08:29:00,1.6315,1.6315,1.6313,1.6314,1238500000.0
2007-11-23 08:30:00,1.6315,1.6315,1.6313,1.6314,1238500000.0
2007-11-23 08:31:00,1.6315,1.6315,1.6313,1.6313,1238500000.0
2007-11-23 08:32:00,1.6312,1.6314,1.6312,1.6313,1238500000.0
2007-11-23 08:33:00,1.6314,1.6314,1.631,1.6311,1238500000.0
2007-11-23 08:34:00,1.631,1.6311,1.6309,1.631,1238500000.0
2007-11-23 08:35:00,1.6307,1.6311,1.6305,1.6306,1238500000.0
2007-11-23 08:36:00,1.6307,1.6308,1.6304,1.6304,1238500000.0
2007-11-23 08:37:00,1.6303,1.6303,1.6299,1.6303,1238500000.0
2007-11-23 08:38:00,1.6302,1.6309,1.6302,1.6309,1238500000.0
2007-11-23 08:39:00,1.631,1.6312,1.6307,1.6308,1238500000.0
2007-11-23 08:40:00,1.6309,1.6312,1.6308,1.631,1238500000.0
2007-11-23 08:41:00,1.6312,1.6312,1.6309,1.6309,1238500000.0
2007-11-23 08:42:00,1.63215,1.63235,1.63215,1.6323,1238500000.0
2007-11-23 08:43:00,1.6311,1.6311,1.631,1.6311,1559199999.0
2007-11-23 08:44:00,1.6313,1.6314,1.6313,1.6314,1559199999.0
2007-11-23 08:45:00,1.6313,1.6315,1.6312,1.6315,1559199999.0
2007-11-23 08:46:00,1.6316,1.6317,1.6311,1.6314,1559199999.0
2007-11-23 08:47:00,1.6315,1.6316,1.6314,1.6315,1559199999.0
2007-11-23 08:48:00,1.6314,1.6316,1.6313,1.6315,1559199999.0
2007-11-23 08:49:00,1.6316,1.6316,1.6315,1.6315,1559199999.0
2007-11-23 08:50:00,1.6316,1.6316,1.6314,1.6316,1559199999.0
2007-11-23 08:51:00,1.6317,1.6322,1.6317,1.6321,1559199999.0
2007-11-23 08:52:00,1.632,1.632,1.6319,1.6319,1559199999.0
2007-11-23 08:53:00,1.6318,1.632,1.6318,1.6318,1559199999.0
2007-11-23 08:54:00,1.6319,1.6319,1.6319,1.6319,1559199999.0
2007-11-23 08:55:00,1.632,1.6322,1.6318,1.6318,1559199999.0
2007-11-23 08:56:00,1.6316,1.6318,1.6316,1.6318,1559199999.0
2007-11-23 08:57:00,1.63195,1.63235,1.6319,1.63235,1559199999.0
2007-11-23 08:58:00,1.6322,1.6322,1.6318,1.6319,1842400034.0
2007-11-23 08:59:00,1.6317,1.632,1.6316,1.6318,1842400034.0
2007-11-23 09:00:00,1.6319,1.6319,1.6315,1.6316,1842400034.0
2007-11-23 09:01:00,1.6322,1.6322,1.6316,1.63185,1842400034.0
2007-11-23 09:02:00,1.6316,1.6319,1.6316,1.6319,1079899999.0
2007-11-23 09:03:00,1.63195,1.63205,1.63175,1.6319,1079899999.0
2007-11-23 09:04:00,1.6319,1.632,1.6318,1.63185,891399986.0
2007-11-23 09:05:00,1.6315,1.6316,1.6314,1.6314,2058399997.0
2007-11-23 09:06:00,1.6313,1.6313,1.6312,1.6313,2058399997.0
2007-11-23 09:07:00,1.6314,1.6316,1.6314,1.6315,2058399997.0
2007-11-23 09:08:00,1.63175,1.63175,1.63165,1.63165,2058399997.0
2007-11-23 09:09:00,1.63165,1.63185,1.63155,1.63185,1691000002.0
2007-11-23 09:10:00,1.6318,1.63195,1.6318,1.6318,1460525002.0
2007-11-23 09:11:00,1.6314,1.6316,1.6312,1.6315,1966400000.0
2007-11-23 09:12:00,1.6317,1.6318,1.6312,1.6316,1966400000.0
2007-11-23 09:13:00,1.6316,1.63175,1.6312,1.6317,1708500000.0
2007-11-23 09:14:00,1.6317,1.6317,1.6312,1.6315,1932599998.0
2007-11-23 09:15:00,1.6315,1.6319,1.6315,1.6317,1909800004.0
2007-11-23 09:16:00,1.6315,1.6317,1.6311,1.6313,1654300000.0
2007-11-23 09:17:00,1.6317,1.632,1.6315,1.632,1654300000.0
2007-11-23 09:18:00,1.632,1.632,1.6313,1.63135,1295900000.0
2007-11-23 09:19:00,1.63135,1.6314,1.63105,1.6313,1622399995.0
2007-11-23 09:20:00,1.6314,1.6315,1.6313,1.6315,1199600000.0
2007-11-23 09:21:00,1.63125,1.63135,1.6311,1.63135,1199600000.0
2007-11-23 09:22:00,1.6313,1.6314,1.63115,1.6313,1398799994.0
2007-11-23 09:23:00,1.6309,1.6313,1.6307,1.6312,1933300000.0
2007-11-23 09:24:00,1.6313,1.63145,1.6313,1.6314,1933300000.0
2007-11-23 09:25:00,1.6314,1.6314,1.6313,1.6313,2115899992.0
2007-11-23 09:26:00,1.6314,1.6316,1.6313,1.6313,2115899992.0
2007-11-23 09:27:00,1.6322,1.6324,1.632,1.6321,1784499997.0
2007-11-23 09:28:00,1.632,1.6323,1.632,1.6322,1784499997.0
2007-11-23 09:29:00,1.6321,1.6329,1.632,1.6327,1784499997.0
2007-11-23 09:30:00,1.6315,1.6316,1.6313,1.6315,1784499997.0
2007-11-23 09:31:00,1.6315,1.6316,1.63135,1.63145,1588700000.0
2007-11-23 09:32:00,1.63145,1.6315,1.6313,1.6314,1734200003.0
2007-11-23 09:33:00,1.6324,1.6324,1.632,1.6321,1828900000.0
2007-11-23 09:34:00,1.6322,1.6326,1.6322,1.6324,1828900000.0
2007-11-23 09:35:00,1.6311,1.6311,1.6306,1.6307,1828900000.0
2007-11-23 09:36:00,1.6307,1.6309,1.6304,1.6304,1959700001.0
2007-11-23 09:37:00,1.632,1.6322,1.6319,1.6319,1574600000.0
2007-11-23 09:38:00,1.6302,1.63105,1.6302,1.63105,1574600000.0
2007-11-23 09:39:00,1.63105,1.6312,1.63065,1.6307,2135400003.0
2007-11-23 09:40:00,1.6319,1.632,1.6318,1.6319,1953600000.0
2007-11-23 09:41:00,1.632,1.632,1.6318,1.6318,1953600000.0
2007-11-23 09:42:00,1.6319,1.632,1.6319,1.632,1953600000.0
2007-11-23 09:43:00,1.6322,1.6323,1.6318,1.6319,1953600000.0
2007-11-23 09:44:00,1.6318,1.6319,1.6317,1.6318,1953600000.0
2007-11-23 09:45:00,1.6319,1.6321,1.6318,1.6321,1953600000.0
2007-11-23 09:46:00,1.6316,1.63175,1.6312,1.6314,1953600000.0
2007-11-23 09:47:00,1.6318,1.6322,1.6317,1.6321,2069500000.0
2007-11-23 09:48:00,1.6316,1.6317,1.6314,1.6316,2069500000.0
2007-11-23 09:49:00,1.6316,1.6317,1.6314,1.6315,1646300000.0
2007-11-23 09:50:00,1.6319,1.632,1.6318,1.632,1991500008.0
2007-11-23 09:51:00,1.6319,1.632,1.6318,1.6319,1991500008.0
2007-11-23 09:52:00,1.632,1.6322,1.6319,1.6319,1991500008.0
2007-11-23 09:53:00,1.632,1.632,1.6318,1.6319,1991500008.0
2007-11-23 09:54:00,1.632,1.6322,1.6318,1.6322,1991500008.0
2007-11-23 09:55:00,1.6323,1.6323,1.6319,1.6321,1991500008.0
2007-11-23 09:56:00,1.632,1.6321,1.6317,1.632,1991500008.0
2007-11-23 09:57:00,1.6318,1.6321,1.6316,1.6318,1991500008.0
2007-11-23 09:58:00,1.6317,1.6317,1.6313,1.6313,1991500008.0
2007-11-23 09:59:00,1.6314,1.6317,1.6312,1.6317,1991500008.0
2007-11-23 10:00:00,1.6316,1.6321,1.6315,1.632,1991500008.0
2007-11-23 10:01:00,1.6319,1.6322,1.6319,1.632,1991500008.0
2007-11-23 10:02:00,1.6321,1.6321,1.632,1.6321,1991500008.0
2007-11-23 10:03:00,1.6322,1.6324,1.6321,1.6324,1991500008.0
2007-11-23 10:04:00,1.6326,1.6326,1.6323,1.6325,1991500008.0
2007-11-23 10:05:00,1.6324,1.6326,1.6323,1.6325,1991500008.0
2007-11-23 10:06:00,1.6326,1.6329,1.6326,1.6329,1991500008.0
2007-11-23 10:07:00,1.6328,1.6348,1.6328,1.6341,1991500008.0
2007-11-23 10:08:00,1.6342,1.6342,1.633,1.633,1991500008.0
2007-11-23 10:09:00,1.6332,1.6335,1.6331,1.6333,1991500008.0
2007-11-23 10:10:00,1.6334,1.6338,1.6331,1.6332,1991500008.0
2007-11-23 10:11:00,1.6331,1.6332,1.633,1.6331,1991500008.0
2007-11-23 10:12:00,1.6328,1.6329,1.6327,1.6329,1991500008.0
2007-11-23 10:13:00,1.6315,1.6319,1.63145,1.63175,1991500008.0
2007-11-23 10:14:00,1.6317,1.6323,1.63155,1.63175,2021899998.0
2007-11-23 10:15:00,1.6318,1.632,1.63155,1.6316,1408000001.0
2007-11-23 10:16:00,1.6325,1.6329,1.6324,1.6328,1951799999.0
2007-11-23 10:17:00,1.6315,1.6315,1.6313,1.63145,1951799999.0
2007-11-23 10:18:00,1.63145,1.6316,1.6313,1.6314,1961399989.0
2007-11-23 10:19:00,1.6314,1.6316,1.6313,1.63155,1826899994.0
2007-11-23 10:20:00,1.63155,1.6316,1.63145,1.63155,409300000.0
2007-11-23 10:21:00,1.63155,1.63155,1.631,1.6312,1884300004.0
2007-11-23 10:22:00,1.6312,1.6317,1.6309,1.6309,2080100009.0
2007-11-23 10:23:00,1.6309,1.6314,1.6308,1.6311,1968500000.0
2007-11-23 10:24:00,1.6311,1.6315,1.631,1.63135,1249600002.0
2007-11-23 10:25:00,1.63135,1.6315,1.6313,1.6314,1167100000.0
2007-11-23 10:26:00,1.6314,1.6322,1.63135,1.6322,1533800001.0
2007-11-23 10:27:00,1.6322,1.63245,1.6321,1.6322,1315800000.0
2007-11-23 10:28:00,1.6322,1.63235,1.632,1.63225,1885099988.0
2007-11-23 10:29:00,1.63225,1.633,1.632,1.6328,1597500000.0
2007-11-23 10:30:00,1.6327,1.6331,1.6323,1.633,1968999997.0
2007-11-23 10:31:00,1.633,1.633,1.6324,1.63245,1567599993.0
2007-11-23 10:32:00,1.63245,1.6328,1.6324,1.6326,2009700003.0
2007-11-23 10:33:00,1.6326,1.6326,1.6321,1.63215,1379700001.0
2007-11-23 10:34:00,1.6336,1.6337,1.6335,1.6336,1741600002.0
2007-11-23 10:35:00,1.6325,1.63255,1.6321,1.6323,1741600002.0
2007-11-23 10:36:00,1.6323,1.6323,1.6321,1.63215,826600000.0
2007-11-23 10:37:00,1.63215,1.63215,1.6319,1.63195,1745099999.0
2007-11-23 10:38:00,1.6319,1.63205,1.6318,1.6319,1327400000.0
2007-11-23 10:39:00,1.6319,1.63195,1.63165,1.6319,1962899995.0
2007-11-23 10:40:00,1.6336,1.6339,1.6334,1.6336,2127400003.0
2007-11-23 10:41:00,1.6337,1.6339,1.6333,1.6333,2127400003.0
2007-11-23 10:42:00,1.6331,1.6335,1.6331,1.6335,2127400003.0
2007-11-23 10:43:00,1.6321,1.6323,1.6318,1.632,2127400003.0
2007-11-23 10:44:00,1.632,1.632,1.6317,1.63185,1749700000.0
2007-11-23 10:45:00,1.63185,1.63215,1.63175,1.63215,1815000000.0
2007-11-23 10:46:00,1.63215,1.6322,1.632,1.632,1487400000.0
2007-11-23 10:47:00,1.632,1.6322,1.6317,1.6321,1347099999.0
2007-11-23 10:48:00,1.6337,1.6338,1.6336,1.6336,1800400000.0
2007-11-23 10:49:00,1.6322,1.6322,1.6321,1.6321,1800400000.0
2007-11-23 10:50:00,1.6321,1.6321,1.63185,1.632,2090799999.0
2007-11-23 10:51:00,1.632,1.63205,1.6319,1.632,1427000000.0
2007-11-23 10:52:00,1.632,1.6322,1.632,1.63205,1349600002.0
2007-11-23 10:54:00,1.6334,1.6335,1.6332,1.6335,1746100000.0
2007-11-23 10:55:00,1.6336,1.6336,1.6333,1.6334,1746100000.0
2007-11-23 10:56:00,1.632,1.632,1.6318,1.6319,1746100000.0
2007-11-23 10:57:00,1.6333,1.6335,1.6333,1.6334,977100000.0
2007-11-23 10:58:00,1.6318,1.6318,1.63135,1.63135,977100000.0
2007-11-23 10:59:00,1.6331,1.6332,1.6329,1.6331,1284300000.0
2007-11-23 11:00:00,1.633,1.6331,1.6329,1.6329,1284300000.0
2007-11-23 11:01:00,1.632,1.6323,1.632,1.6321,1284300000.0
2007-11-23 11:02:00,1.63215,1.6322,1.63205,1.63215,1936800005.0
2007-11-23 11:03:00,1.6331,1.6332,1.633,1.6331,1782699999.0
2007-11-23 11:04:00,1.6326,1.6326,1.6324,1.6325,1782699999.0
2007-11-23 11:05:00,1.6325,1.6327,1.6324,1.6326,1761600000.0
2007-11-23 11:06:00,1.6326,1.633,1.6326,1.6329,1797000000.0
2007-11-23 11:07:00,1.6329,1.6349,1.6329,1.6342,1431500000.0
2007-11-23 11:08:00,1.6342,1.6344,1.6331,1.6332,1580600000.0
2007-11-23 11:09:00,1.6332,1.6336,1.6332,1.6334,1891099998.0
2007-11-23 11:10:00,1.6334,1.6339,1.6332,1.6333,1652100000.0
2007-11-23 11:11:00,1.6333,1.6333,1.633,1.6332,1860899996.0
2007-11-23 11:12:00,1.6332,1.6333,1.63275,1.63295,2022199998.0
2007-11-23 11:13:00,1.633,1.633,1.63285,1.6329,1996500000.0
2007-11-23 11:14:00,1.6329,1.6333,1.6329,1.6332,2030900000.0
2007-11-23 11:15:00,1.6324,1.6325,1.6324,1.6325,1867799999.0
2007-11-23 11:16:00,1.6325,1.633,1.6325,1.6329,1867799999.0
2007-11-23 11:17:00,1.6324,1.6328,1.6324,1.6327,2081600000.0
2007-11-23 11:18:00,1.6327,1.6334,1.6327,1.6331,2081600000.0
2007-11-23 11:19:00,1.6331,1.6331,1.6328,1.6329,2088200002.0
2007-11-23 11:20:00,1.6324,1.6324,1.632,1.632,1985500000.0
2007-11-23 11:21:00,1.63295,1.6333,1.6329,1.6331,1985500000.0
2007-11-23 11:22:00,1.6323,1.6325,1.6321,1.6322,1523000009.0
2007-11-23 11:23:00,1.6331,1.6333,1.63305,1.63315,1523000009.0
2007-11-23 11:24:00,1.63315,1.6333,1.633,1.6332,1389200003.0
2007-11-23 11:25:00,1.6332,1.6334,1.6331,1.6334,1655400000.0
2007-11-23 11:26:00,1.63335,1.6339,1.6331,1.6338,1935899999.0
2007-11-23 11:27:00,1.6337,1.6339,1.6336,1.6339,2003900000.0
2007-11-23 11:28:00,1.6338,1.6339,1.6336,1.63385,1687400000.0
2007-11-23 11:29:00,1.63385,1.63405,1.6338,1.63405,1495099997.0
2007-11-23 11:30:00,1.63405,1.6344,1.6338,1.63385,1715900006.0
2007-11-23 11:31:00,1.63385,1.6347,1.63385,1.63395,1536500004.0
2007-11-23 11:32:00,1.63395,1.6342,1.6337,1.6337,1802400000.0
2007-11-23 11:33:00,1.6324,1.6325,1.6323,1.6325,2021200004.0
2007-11-23 11:34:00,1.6326,1.6326,1.6324,1.6326,2021200004.0
2007-11-23 11:35:00,1.6327,1.6332,1.6327,1.6331,2021200004.0
2007-11-23 11:36:00,1.6338,1.6341,1.6337,1.6341,2021200004.0
2007-11-23 11:37:00,1.6341,1.6341,1.6335,1.6336,1870299999.0
2007-11-23 11:38:00,1.6331,1.6331,1.6327,1.633,2142999997.0
2007-11-23 11:39:00,1.6331,1.6333,1.6328,1.6331,2142999997.0
2007-11-23 11:40:00,1.633,1.6333,1.633,1.6333,2142999997.0
2007-11-23 11:41:00,1.6337,1.634,1.6333,1.6334,2142999997.0
2007-11-23 11:42:00,1.6334,1.6336,1.63315,1.6335,1856700000.0
2007-11-23 11:43:00,1.6335,1.63365,1.6335,1.63365,1562199998.0
2007-11-23 11:44:00,1.6328,1.6329,1.6328,1.6329,2123700000.0
2007-11-23 11:45:00,1.6328,1.6329,1.6328,1.6329,2123700000.0
2007-11-23 11:46:00,1.633,1.633,1.6324,1.6326,2123700000.0
2007-11-23 11:47:00,1.6325,1.6327,1.6324,1.6326,2123700000.0
2007-11-23 11:48:00,1.6328,1.6328,1.6326,1.6326,2123700000.0
2007-11-23 11:49:00,1.63375,1.63375,1.6335,1.6336,2123700000.0
2007-11-23 11:50:00,1.6326,1.6326,1.6323,1.6324,1647800005.0
2007-11-23 11:51:00,1.6323,1.6323,1.6322,1.6322,1647800005.0
2007-11-23 11:52:00,1.63315,1.6337,1.63315,1.6336,1647800005.0
2007-11-23 11:53:00,1.6321,1.6322,1.6321,1.6322,1791000000.0
2007-11-23 11:54:00,1.6321,1.6322,1.6319,1.6322,1791000000.0
2007-11-23 11:55:00,1.6335,1.63365,1.6333,1.6334,1791000000.0
2007-11-23 11:56:00,1.6321,1.6321,1.6319,1.6321,1621699996.0
2007-11-23 11:57:00,1.6334,1.6335,1.63335,1.6334,1621699996.0
2007-11-23 11:58:00,1.6319,1.632,1.6319,1.632,2046299985.0
2007-11-23 11:59:00,1.6319,1.6319,1.6318,1.6318,2046299985.0
2007-11-23 12:00:00,1.63315,1.6332,1.6329,1.63295,2046299985.0
2007-11-23 12:01:00,1.6329,1.6332,1.6328,1.6331,2085700003.0
2007-11-23 12:02:00,1.63305,1.6332,1.633,1.6331,1279200000.0
2007-11-23 12:03:00,1.6321,1.6324,1.6321,1.6321,1397100000.0
2007-11-23 12:04:00,1.6331,1.63315,1.633,1.633,1397100000.0
2007-11-23 12:05:00,1.633,1.63305,1.63275,1.63275,1970399999.0
2007-11-23 12:06:00,1.63285,1.63285,1.6322,1.6323,1773699998.0
2007-11-23 12:07:00,1.6323,1.6326,1.63225,1.63235,1727799973.0
2007-11-23 12:08:00,1.63235,1.6324,1.6321,1.63225,286700000.0
2007-11-23 12:09:00,1.63225,1.6327,1.6322,1.6327,1053300012.0
2007-11-23 12:10:00,1.6327,1.6327,1.6323,1.6324,796800001.0
2007-11-23 12:11:00,1.6324,1.6324,1.6318,1.6323,2115000001.0
2007-11-23 12:12:00,1.6323,1.6327,1.6323,1.6325,1406000000.0
2007-11-23 12:13:00,1.6325,1.6325,1.6324,1.63245,991000000.0
2007-11-23 12:14:00,1.63245,1.63255,1.63235,1.63235,2034700000.0
2007-11-23 12:15:00,1.63235,1.63255,1.63235,1.6325,1439000000.0
2007-11-23 12:16:00,1.6325,1.6326,1.6324,1.63255,1462099999.0
2007-11-23 12:18:00,1.6328,1.6328,1.6319,1.6322,1245000002.0
2007-11-23 12:19:00,1.6324,1.6325,1.6324,1.6325,1095000000.0
2007-11-23 12:21:00,1.632,1.6326,1.632,1.6325,1095000000.0
2007-11-23 12:22:00,1.6324,1.6325,1.6323,1.6324,1803800000.0
2007-11-23 12:23:00,1.6322,1.6326,1.6321,1.6325,1803800000.0
2007-11-23 12:24:00,1.6325,1.6329,1.6323,1.6329,1902100000.0
2007-11-23 12:25:00,1.6329,1.6329,1.6323,1.6328,1986500000.0
2007-11-23 12:26:00,1.6328,1.6329,1.63215,1.6324,2079300000.0
2007-11-23 12:27:00,1.6324,1.6327,1.6322,1.6325,1969500000.0
2007-11-23 12:28:00,1.6325,1.6325,1.6323,1.6323,2042500000.0
2007-11-23 12:29:00,1.6323,1.6324,1.6319,1.6322,1775800003.0
2007-11-23 12:30:00,1.6324,1.6325,1.6324,1.6325,1928800000.0
2007-11-23 12:31:00,1.6322,1.6326,1.632,1.6325,1928800000.0
2007-11-23 12:32:00,1.6324,1.6325,1.6324,1.6325,1914500000.0
2007-11-23 12:33:00,1.6324,1.6326,1.6324,1.6326,1914500000.0
2007-11-23 12:34:00,1.63255,1.6328,1.6325,1.6327,2080599999.0
2007-11-23 12:35:00,1.6327,1.6334,1.6327,1.6332,1878500000.0
2007-11-23 12:36:00,1.6333,1.6333,1.6328,1.6329,1804399997.0
2007-11-23 12:37:00,1.6329,1.6333,1.6328,1.6333,1949799991.0
2007-11-23 12:38:00,1.6333,1.6333,1.6328,1.63315,1721600000.0
2007-11-23 12:39:00,1.63315,1.6334,1.633,1.6333,1955600000.0
2007-11-23 12:40:00,1.632,1.6324,1.632,1.6324,2106900013.0
2007-11-23 12:41:00,1.6334,1.6334,1.6325,1.63265,2106900013.0
2007-11-23 12:42:00,1.63265,1.63315,1.6326,1.6331,2013699995.0
2007-11-23 12:43:00,1.6331,1.6332,1.6329,1.633,1863400000.0
2007-11-23 12:44:00,1.6322,1.6322,1.6321,1.6322,1874700000.0
2007-11-23 12:45:00,1.632,1.6322,1.632,1.6322,1874700000.0
2007-11-23 12:46:00,1.633,1.6331,1.63255,1.6327,1874700000.0
2007-11-23 12:47:00,1.6314,1.632,1.6314,1.6318,2145100002.0
2007-11-23 12:48:00,1.63285,1.63285,1.6325,1.63255,2145100002.0
2007-11-23 12:49:00,1.6318,1.6319,1.6317,1.6318,1589100000.0
2007-11-23 12:50:00,1.6326,1.6327,1.6324,1.6325,1589100000.0
2007-11-23 12:51:00,1.6325,1.6325,1.63225,1.63225,1725200000.0
2007-11-23 12:52:00,1.6321,1.6322,1.6319,1.6319,1769800000.0
2007-11-23 12:53:00,1.63205,1.6323,1.632,1.63225,1769800000.0
2007-11-23 12:54:00,1.63225,1.6323,1.63205,1.63225,637500000.0
2007-11-23 12:55:00,1.63225,1.6323,1.63195,1.63205,1738399997.0
2007-11-23 12:56:00,1.63205,1.6322,1.632,1.6322,1913299997.0
2007-11-23 12:57:00,1.6319,1.632,1.6316,1.6316,1991300001.0
2007-11-23 12:58:00,1.63195,1.6321,1.6319,1.6321,1991300001.0
2007-11-23 12:59:00,1.6318,1.6319,1.6316,1.6319,1945900017.0
2007-11-23 13:00:00,1.632,1.6323,1.632,1.6323,1945900017.0
2007-11-23 13:01:00,1.6319,1.6321,1.6319,1.632,1945900017.0
2007-11-23 13:02:00,1.632,1.6321,1.6318,1.6321,2041400001.0
2007-11-23 13:04:00,1.63215,1.6324,1.6321,1.63215,1450600019.0
2007-11-23 13:05:00,1.63215,1.6323,1.6321,1.63215,1865700000.0
2007-11-23 13:06:00,1.63215,1.6325,1.63195,1.6322,1693700000.0
2007-11-23 13:07:00,1.632,1.6321,1.632,1.632,2129399996.0
2007-11-23 13:09:00,1.6324,1.6324,1.63195,1.6321,2129399996.0
2007-11-23 13:11:00,1.6319,1.632,1.6319,1.6319,1620400000.0
2007-11-23 13:12:00,1.632,1.632,1.6319,1.632,1620400000.0
2007-11-23 13:13:00,1.6319,1.632,1.6319,1.632,1620400000.0
2007-11-23 13:14:00,1.6321,1.6321,1.6319,1.6319,1620400000.0
2007-11-23 13:15:00,1.632,1.6321,1.632,1.632,1620400000.0
2007-11-23 13:16:00,1.6326,1.6326,1.63245,1.63245,1620400000.0
2007-11-23 13:17:00,1.6318,1.632,1.6315,1.632,1348600000.0
2007-11-23 13:18:00,1.6325,1.6326,1.6325,1.6326,1348600000.0
2007-11-23 13:19:00,1.6326,1.63265,1.6325,1.63255,979200000.0
2007-11-23 13:20:00,1.6322,1.6322,1.6319,1.6319,1153999999.0
2007-11-23 13:21:00,1.632,1.632,1.632,1.632,1153999999.0
2007-11-23 13:22:00,1.6321,1.6321,1.632,1.6321,1153999999.0
2007-11-23 13:23:00,1.632,1.632,1.632,1.632,1153999999.0
2007-11-23 13:24:00,1.6321,1.6321,1.6321,1.6321,1153999999.0
2007-11-23 13:25:00,1.632,1.632,1.6319,1.632,1153999999.0
2007-11-23 13:26:00,1.6319,1.632,1.6319,1.632,1153999999.0
2007-11-23 13:27:00,1.6319,1.632,1.6319,1.632,1153999999.0
2007-11-23 13:28:00,1.6321,1.6322,1.6321,1.6322,1153999999.0
2007-11-23 13:29:00,1.6323,1.6323,1.6321,1.6322,1153999999.0
2007-11-23 13:30:00,1.6326,1.6326,1.6325,1.6325,1153999999.0
2007-11-23 13:31:00,1.6322,1.6323,1.6321,1.6322,2116599998.0
2007-11-23 13:32:00,1.6321,1.6322,1.6321,1.6321,2116599998.0
2007-11-23 13:33:00,1.6322,1.6323,1.6319,1.6319,2116599998.0
2007-11-23 13:34:00,1.6318,1.632,1.6317,1.6318,2116599998.0
2007-11-23 13:35:00,1.6319,1.632,1.6318,1.632,2116599998.0
2007-11-23 13:36:00,1.6319,1.632,1.6319,1.632,2116599998.0
2007-11-23 13:37:00,1.6321,1.6323,1.6321,1.6322,2116599998.0
2007-11-23 13:38:00,1.6321,1.63235,1.6321,1.6322,2116599998.0
2007-11-23 13:39:00,1.6322,1.6323,1.6321,1.6322,1671500017.0
2007-11-23 13:40:00,1.6323,1.6323,1.632,1.6321,1671500017.0
2007-11-23 13:41:00,1.6319,1.6323,1.6319,1.6322,1671500017.0
2007-11-23 13:42:00,1.6322,1.6325,1.6322,1.6324,1671500017.0
2007-11-23 13:43:00,1.6322,1.6323,1.6322,1.6322,1998600018.0
2007-11-23 13:44:00,1.63215,1.63225,1.63205,1.6321,1998600018.0
2007-11-23 13:45:00,1.6321,1.6322,1.6321,1.6321,2102400037.0
2007-11-23 13:46:00,1.6321,1.63215,1.63165,1.6317,2102400037.0
2007-11-23 13:47:00,1.632,1.632,1.632,1.632,2133000000.0
2007-11-23 13:48:00,1.6321,1.6321,1.6318,1.6318,2133000000.0
2007-11-23 13:49:00,1.632,1.632,1.6319,1.632,2133000000.0
2007-11-23 13:50:00,1.6317,1.63205,1.6317,1.632,2133000000.0
2007-11-23 13:51:00,1.6321,1.6323,1.632,1.6323,1325700008.0
2007-11-23 13:52:00,1.6324,1.6326,1.6324,1.6324,1325700008.0
2007-11-23 13:53:00,1.63205,1.6321,1.63195,1.632,1325700008.0
2007-11-23 13:54:00,1.632,1.63205,1.63195,1.63205,1778000003.0
2007-11-23 13:55:00,1.6324,1.6325,1.6324,1.6324,1197900000.0
2007-11-23 13:56:00,1.63205,1.63215,1.63205,1.6321,1197900000.0
2007-11-23 13:57:00,1.6325,1.6325,1.6324,1.6325,1533100000.0
2007-11-23 13:58:00,1.6324,1.6325,1.6324,1.6325,1533100000.0
2007-11-23 13:59:00,1.63185,1.63195,1.6316,1.63195,1533100000.0
2007-11-23 14:00:00,1.6326,1.6326,1.6325,1.6325,1921900000.0
2007-11-23 14:01:00,1.6326,1.6326,1.6326,1.6326,1921900000.0
2007-11-23 14:02:00,1.6321,1.63215,1.6321,1.63215,1921900000.0
2007-11-23 14:03:00,1.6326,1.6327,1.6326,1.6327,517200000.0
2007-11-23 14:05:00,1.63215,1.63225,1.6321,1.6322,517200000.0
2007-11-23 14:06:00,1.6322,1.63225,1.6321,1.6321,2138400000.0
2007-11-23 14:07:00,1.63215,1.63215,1.63205,1.6321,1937200000.0
2007-11-23 14:08:00,1.6321,1.6321,1.63195,1.63205,1699700039.0
2007-11-23 14:09:00,1.63195,1.63215,1.63195,1.63205,1767500039.0
2007-11-23 14:10:00,1.632,1.63205,1.63195,1.63195,1941200000.0
2007-11-23 14:11:00,1.63195,1.63205,1.6319,1.63195,1423199998.0
2007-11-23 14:13:00,1.632,1.63205,1.632,1.63205,752000000.0
2007-11-23 14:14:00,1.63205,1.6322,1.6319,1.6319,1018400000.0
2007-11-23 14:15:00,1.63195,1.6322,1.63195,1.63205,698100000.0
2007-11-23 14:16:00,1.63205,1.63215,1.63165,1.63175,1480900000.0
2007-11-23 14:17:00,1.6321,1.6325,1.6321,1.6325,1239000000.0
2007-11-23 14:18:00,1.63185,1.6321,1.63185,1.632,1239000000.0
2007-11-23 14:19:00,1.6323,1.6325,1.6323,1.6324,1473200000.0
2007-11-23 14:20:00,1.6323,1.6324,1.6322,1.6322,1473200000.0
2007-11-23 14:21:00,1.6321,1.6321,1.6321,1.6321,1473200000.0
2007-11-23 14:22:00,1.63205,1.63215,1.63205,1.63215,1473200000.0
2007-11-23 14:23:00,1.63215,1.63215,1.632,1.63205,1056300003.0
2007-11-23 14:24:00,1.63205,1.6322,1.63205,1.6322,1553500000.0
2007-11-23 14:25:00,1.6322,1.6322,1.63195,1.63205,1913299978.0
2007-11-23 14:27:00,1.63205,1.63205,1.632,1.63205,1814800000.0
2007-11-23 14:28:00,1.63205,1.6323,1.63185,1.6322,1226400011.0
2007-11-23 14:29:00,1.6324,1.6326,1.6324,1.6326,2145800001.0
2007-11-23 14:30:00,1.6325,1.6326,1.6325,1.6326,2145800001.0
2007-11-23 14:31:00,1.6325,1.6326,1.6324,1.6326,2145800001.0
2007-11-23 14:32:00,1.63215,1.63225,1.63205,1.6321,2145800001.0
2007-11-23 14:33:00,1.63215,1.63225,1.632,1.632,1780700001.0
2007-11-23 14:34:00,1.632,1.63205,1.6317,1.6319,1262699999.0
2007-11-23 14:35:00,1.6326,1.6328,1.6326,1.6328,1879100001.0
2007-11-23 14:36:00,1.63205,1.6321,1.63185,1.6321,1879100001.0
2007-11-23 14:37:00,1.6332,1.6332,1.633,1.633,1475900000.0
2007-11-23 14:38:00,1.6322,1.6324,1.63205,1.63235,1475900000.0
2007-11-23 14:40:00,1.63215,1.6324,1.632,1.63205,2032600000.0
2007-11-23 14:41:00,1.6329,1.633,1.6329,1.6329,1459500000.0
2007-11-23 14:42:00,1.6328,1.6329,1.6326,1.6326,1459500000.0
2007-11-23 14:43:00,1.6325,1.6325,1.6324,1.6324,1459500000.0
2007-11-23 14:46:00,1.6325,1.6326,1.6325,1.6326,1459500000.0
2007-11-23 14:47:00,1.63225,1.63225,1.63205,1.63215,1459500000.0
2007-11-23 14:48:00,1.6324,1.6325,1.6324,1.6325,895600000.0
2007-11-23 14:49:00,1.63195,1.63215,1.63195,1.6321,895600000.0
2007-11-23 14:50:00,1.6324,1.6325,1.6324,1.6325,1488999999.0
2007-11-23 14:51:00,1.6321,1.63235,1.632,1.63235,1488999999.0
2007-11-23 14:52:00,1.63235,1.63265,1.63225,1.63245,1127399999.0
2007-11-23 14:53:00,1.63245,1.6325,1.6324,1.63245,1957099988.0
2007-11-23 14:54:00,1.6325,1.6325,1.6324,1.6324,2011199999.0
2007-11-23 14:55:00,1.63255,1.63255,1.63245,1.63245,2011199999.0
2007-11-23 14:56:00,1.6325,1.6325,1.6325,1.6325,2065899997.0
2007-11-23 14:57:00,1.6326,1.6326,1.6324,1.6326,2065899997.0
2007-11-23 14:59:00,1.63255,1.63265,1.63245,1.63255,2065899997.0
2007-11-23 15:00:00,1.6326,1.63265,1.63255,1.6326,783200000.0
2007-11-23 15:01:00,1.6326,1.63265,1.6325,1.63255,1875200000.0
2007-11-23 15:02:00,1.63255,1.63275,1.63255,1.6327,1671400013.0
2007-11-23 15:03:00,1.6327,1.6328,1.63265,1.63275,2020900000.0
2007-11-23 15:04:00,1.633,1.633,1.6328,1.6329,1821300000.0
2007-11-23 15:05:00,1.633,1.6333,1.6328,1.6332,1821300000.0
2007-11-23 15:06:00,1.63275,1.63275,1.63265,1.6327,1821300000.0
2007-11-23 15:07:00,1.6327,1.63275,1.6327,1.6327,1287900000.0
2007-11-23 15:08:00,1.6327,1.6327,1.63265,1.6327,1697300000.0
2007-11-23 15:09:00,1.6327,1.6327,1.6325,1.6325,1427800000.0
2007-11-23 15:10:00,1.6325,1.6325,1.63235,1.6324,1407900001.0
2007-11-23 15:11:00,1.6324,1.6325,1.63235,1.63235,1516800000.0
2007-11-23 15:12:00,1.6331,1.6331,1.6329,1.6331,152600000.0
2007-11-23 15:13:00,1.63235,1.6324,1.63235,1.6324,152600000.0
2007-11-23 15:14:00,1.6324,1.6324,1.63215,1.63225,1662499996.0
2007-11-23 15:15:00,1.63225,1.63235,1.6322,1.6323,1450799999.0
2007-11-23 15:16:00,1.6323,1.6325,1.6322,1.6322,1204199995.0
2007-11-23 15:17:00,1.6322,1.63245,1.6322,1.6324,625399999.0
2007-11-23 15:18:00,1.6324,1.63255,1.63215,1.63245,2071200018.0
2007-11-23 15:19:00,1.6324,1.6326,1.6324,1.63245,1213700000.0
2007-11-23 15:20:00,1.63245,1.63245,1.63225,1.6323,1218300000.0
2007-11-23 15:21:00,1.6323,1.6323,1.63215,1.6322,1225100000.0
2007-11-23 15:22:00,1.6322,1.6323,1.6322,1.6323,955700000.0
2007-11-23 15:23:00,1.6323,1.63235,1.6323,1.63235,1174400000.0
2007-11-23 15:24:00,1.63235,1.6324,1.6322,1.63235,838900000.0
2007-11-23 15:25:00,1.63235,1.6324,1.6322,1.6324,749800000.0
2007-11-23 15:26:00,1.6324,1.6324,1.63225,1.6323,1797700000.0
2007-11-23 15:27:00,1.6329,1.633,1.6329,1.6329,2119000041.0
2007-11-23 15:28:00,1.63235,1.6326,1.63235,1.6326,2119000041.0
2007-11-23 15:29:00,1.6326,1.6327,1.6325,1.6327,1525200044.0
2007-11-23 15:30:00,1.6327,1.6327,1.63245,1.6326,1206500000.0
2007-11-23 15:31:00,1.63265,1.63265,1.63245,1.63265,1467099995.0
2007-11-23 15:32:00,1.6329,1.6331,1.6329,1.6331,921499999.0
2007-11-23 15:33:00,1.6332,1.6332,1.633,1.6332,921499999.0
2007-11-23 15:34:00,1.63275,1.6328,1.6325,1.6326,921499999.0
2007-11-23 15:35:00,1.6326,1.6329,1.63255,1.6329,1732499995.0
2007-11-23 15:36:00,1.6329,1.6332,1.63285,1.63315,911399995.0
2007-11-23 15:37:00,1.63315,1.6333,1.6329,1.633,1465099985.0
2007-11-23 15:38:00,1.63305,1.63305,1.63295,1.63295,1791700002.0
2007-11-23 15:39:00,1.633,1.6331,1.633,1.6331,1487899999.0
2007-11-23 15:40:00,1.633,1.63305,1.63285,1.633,1487899999.0
2007-11-23 15:41:00,1.633,1.6331,1.63295,1.63295,1417700000.0
2007-11-23 15:42:00,1.63295,1.63295,1.6327,1.6327,579000000.0
2007-11-23 15:43:00,1.6327,1.6327,1.6325,1.6325,1221100000.0
2007-11-23 15:44:00,1.6325,1.6325,1.6325,1.6325,1180600000.0
2007-11-23 15:45:00,1.6328,1.6328,1.6327,1.6327,1811100004.0
2007-11-23 15:46:00,1.6324,1.63265,1.6324,1.63265,1811100004.0
2007-11-23 15:47:00,1.63265,1.63265,1.63245,1.63255,438100000.0
2007-11-23 15:48:00,1.63255,1.63255,1.63245,1.6325,1590200000.0
2007-11-23 15:49:00,1.6325,1.6326,1.6325,1.63255,380900000.0
2007-11-23 15:50:00,1.6325,1.6326,1.63245,1.6326,1241600004.0
2007-11-23 15:51:00,1.6326,1.6326,1.6325,1.6326,1332100000.0
2007-11-23 15:52:00,1.6326,1.6326,1.63255,1.6326,102600000.0
2007-11-23 15:53:00,1.6326,1.6326,1.6325,1.6325,918600000.0
2007-11-23 15:54:00,1.6325,1.63255,1.6324,1.6325,1599500010.0
2007-11-23 15:55:00,1.6325,1.6326,1.63245,1.6325,1569999986.0
2007-11-23 15:56:00,1.6325,1.6326,1.6325,1.63255,1202900000.0
2007-11-23 15:57:00,1.6326,1.6326,1.6325,1.6325,1600899996.0
2007-11-23 15:58:00,1.6324,1.6325,1.6324,1.6324,1600899996.0
2007-11-23 15:59:00,1.6323,1.6323,1.6321,1.6321,1600899996.0
2007-11-23 16:00:00,1.63275,1.6329,1.6327,1.6328,1600899996.0
2007-11-23 16:01:00,1.6323,1.6324,1.6322,1.6322,1260500000.0
2007-11-23 16:02:00,1.6331,1.63315,1.633,1.63305,1260500000.0
2007-11-23 16:03:00,1.63305,1.6331,1.633,1.633,417700000.0
2007-11-23 16:04:00,1.633,1.63305,1.63285,1.6329,1540999999.0
2007-11-23 16:05:00,1.6329,1.6334,1.63285,1.63335,2130699981.0
2007-11-23 16:06:00,1.63335,1.63345,1.6332,1.6333,934900000.0
2007-11-23 16:07:00,1.63325,1.63345,1.6332,1.63345,552100000.0
2007-11-23 16:08:00,1.63345,1.6335,1.6334,1.6334,1530300000.0
2007-11-23 16:09:00,1.63345,1.6335,1.63315,1.6332,1742100005.0
2007-11-23 16:10:00,1.6332,1.6332,1.63295,1.63305,1941700002.0
2007-11-23 16:11:00,1.6329,1.633,1.6329,1.633,1506500000.0
2007-11-23 16:12:00,1.6329,1.6329,1.6329,1.6329,1506500000.0
2007-11-23 16:14:00,1.6328,1.6328,1.6326,1.6326,1506500000.0
2007-11-23 16:15:00,1.63315,1.63325,1.63315,1.63315,1506500000.0
2007-11-23 16:16:00,1.6328,1.6328,1.6327,1.6328,1949100000.0
2007-11-23 16:17:00,1.6327,1.6329,1.6327,1.6329,1949100000.0
2007-11-23 16:18:00,1.6328,1.633,1.6328,1.633,1949100000.0
2007-11-23 16:19:00,1.6331,1.6331,1.6329,1.6329,1949100000.0
2007-11-23 16:21:00,1.6328,1.6329,1.6328,1.6329,1949100000.0
2007-11-23 16:22:00,1.63275,1.6328,1.6327,1.63275,1949100000.0
2007-11-23 16:23:00,1.63275,1.6328,1.63275,1.6328,1711500000.0
2007-11-23 16:25:00,1.63265,1.6329,1.63265,1.63285,1058700000.0
2007-11-23 16:26:00,1.63285,1.6329,1.6328,1.6329,1575200000.0
2007-11-23 16:27:00,1.6329,1.63305,1.6329,1.63305,1202100000.0
2007-11-23 16:28:00,1.63305,1.6332,1.633,1.6332,705900000.0
2007-11-23 16:29:00,1.6332,1.63365,1.6332,1.63325,2058899999.0
2007-11-23 16:30:00,1.63325,1.63325,1.6331,1.6331,1371099998.0
2007-11-23 16:31:00,1.6331,1.63325,1.63295,1.63295,1964600001.0
2007-11-23 16:32:00,1.63295,1.63315,1.63295,1.63315,502200000.0
2007-11-23 16:33:00,1.63315,1.63325,1.63305,1.6332,854900000.0
2007-11-23 16:34:00,1.6332,1.6334,1.6331,1.6333,1144599998.0
2007-11-23 16:35:00,1.6323,1.6324,1.6323,1.6323,1180100000.0
2007-11-23 16:36:00,1.6324,1.6324,1.6323,1.6324,1180100000.0
2007-11-23 16:37:00,1.6332,1.6332,1.63315,1.6332,1180100000.0
2007-11-23 16:38:00,1.6332,1.6332,1.6332,1.6332,1171500000.0
2007-11-23 16:39:00,1.6332,1.6332,1.633,1.63315,1883500000.0
2007-11-23 16:40:00,1.63315,1.63315,1.6331,1.63315,769000000.0
2007-11-23 16:41:00,1.63315,1.6333,1.6331,1.6332,1790000019.0
2007-11-23 16:42:00,1.63325,1.6333,1.633,1.633,1807399993.0
2007-11-23 16:43:00,1.6331,1.6331,1.6331,1.6331,1437300000.0
2007-11-23 16:44:00,1.633,1.6331,1.6328,1.6328,1437300000.0
2007-11-23 16:46:00,1.6328,1.63295,1.63275,1.6328,1550300002.0
2007-11-23 16:47:00,1.6328,1.6329,1.6328,1.6329,1141300001.0
2007-11-23 16:48:00,1.6327,1.6327,1.63255,1.63265,1141300001.0
2007-11-23 16:49:00,1.63265,1.63265,1.6325,1.6326,751200000.0
2007-11-23 16:50:00,1.6326,1.63265,1.63255,1.63255,1812500000.0
2007-11-23 16:51:00,1.6326,1.6327,1.63245,1.6326,1749700001.0
2007-11-23 16:52:00,1.6326,1.6327,1.6325,1.6327,2018900001.0
2007-11-23 16:53:00,1.6327,1.6327,1.63255,1.6326,2018900001.0
2007-11-23 16:54:00,1.6326,1.63265,1.63255,1.6326,845400002.0
2007-11-23 16:55:00,1.6326,1.6327,1.6325,1.6325,1034200000.0
2007-11-23 16:56:00,1.6325,1.63265,1.6325,1.6326,1212800000.0
2007-11-23 16:57:00,1.6326,1.63265,1.6325,1.63255,958700000.0
2007-11-23 16:58:00,1.63255,1.6326,1.6325,1.6325,2088999971.0
2007-11-23 16:59:00,1.6325,1.6325,1.63215,1.6322,1226100000.0
2007-11-23 17:00:00,1.63215,1.6323,1.63215,1.6323,1584600000.0
2007-11-23 17:01:00,1.6323,1.63245,1.6323,1.6323,734400000.0
2007-11-23 17:02:00,1.6323,1.63255,1.6323,1.63255,793800000.0
2007-11-23 17:03:00,1.63255,1.6326,1.6325,1.6325,965900000.0
2007-11-23 17:04:00,1.6325,1.6326,1.6325,1.63255,1988800000.0
2007-11-23 17:05:00,1.63255,1.63275,1.6325,1.63265,1870100001.0
2007-11-23 17:06:00,1.63265,1.633,1.63265,1.63285,1753900001.0
2007-11-23 17:07:00,1.63285,1.6331,1.63285,1.63295,495200000.0
2007-11-23 17:08:00,1.6333,1.6333,1.6332,1.6332,1398799997.0
2007-11-23 17:09:00,1.6329,1.633,1.6329,1.633,1398799997.0
2007-11-23 17:10:00,1.633,1.63315,1.63295,1.63305,596300000.0
2007-11-23 17:11:00,1.63305,1.6331,1.63295,1.63305,674100000.0
2007-11-23 17:12:00,1.6332,1.6332,1.6332,1.6332,1157800000.0
2007-11-23 17:13:00,1.6331,1.6331,1.6331,1.6331,1157800000.0
2007-11-23 17:14:00,1.6332,1.6332,1.6331,1.6332,1157800000.0
2007-11-23 17:15:00,1.6331,1.6332,1.6331,1.6332,1157800000.0
2007-11-23 17:16:00,1.63285,1.6329,1.63275,1.63285,1157800000.0
2007-11-23 17:17:00,1.63285,1.633,1.6328,1.63295,653400000.0
2007-11-23 17:18:00,1.6334,1.6334,1.6333,1.6334,1739300000.0
2007-11-23 17:19:00,1.6333,1.6334,1.6333,1.6334,1739300000.0
2007-11-23 17:20:00,1.6333,1.6335,1.6333,1.6335,1739300000.0
2007-11-23 17:21:00,1.6337,1.6338,1.6335,1.6336,1739300000.0
2007-11-23 17:22:00,1.633,1.633,1.6329,1.633,1739300000.0
2007-11-23 17:23:00,1.633,1.633,1.6329,1.6329,1935300000.0
2007-11-23 17:24:00,1.6329,1.6329,1.63285,1.6329,1770700001.0
2007-11-23 17:25:00,1.6329,1.6329,1.6328,1.6328,1285300000.0
2007-11-23 17:26:00,1.6328,1.6328,1.6326,1.63265,1098300000.0
2007-11-23 17:27:00,1.63265,1.63275,1.63245,1.6325,1256699994.0
2007-11-23 17:28:00,1.6342,1.6345,1.6341,1.6345,1484100000.0
2007-11-23 17:29:00,1.6343,1.6343,1.634,1.6341,1484100000.0
2007-11-23 17:30:00,1.6321,1.6322,1.632,1.6321,1484100000.0
2007-11-23 17:31:00,1.6342,1.6342,1.634,1.6341,1703900006.0
2007-11-23 17:32:00,1.634,1.6342,1.634,1.6342,1703900006.0
2007-11-23 17:33:00,1.6343,1.6344,1.6341,1.6341,1703900006.0
2007-11-23 17:34:00,1.63215,1.6322,1.6321,1.6322,1703900006.0
2007-11-23 17:35:00,1.6322,1.63245,1.6322,1.6324,1599100002.0
2007-11-23 17:36:00,1.6324,1.63245,1.6324,1.63245,1493300000.0
2007-11-23 17:37:00,1.63245,1.63265,1.63235,1.6326,1663499999.0
2007-11-23 17:38:00,1.63265,1.6328,1.6325,1.6328,1271600000.0
2007-11-23 17:39:00,1.6327,1.63315,1.63265,1.63315,1534799985.0
2007-11-23 17:40:00,1.63315,1.6333,1.63295,1.6331,743700001.0
2007-11-23 17:41:00,1.6331,1.63315,1.6331,1.6331,515300000.0
2007-11-23 17:42:00,1.6331,1.6331,1.633,1.63305,817800000.0
2007-11-23 17:43:00,1.63305,1.6332,1.633,1.63315,1698599993.0
2007-11-23 17:44:00,1.63315,1.6332,1.6329,1.63305,1874599961.0
2007-11-23 17:45:00,1.63305,1.6331,1.633,1.63305,1138100000.0
2007-11-23 17:46:00,1.63305,1.6331,1.63295,1.633,1215700019.0
2007-11-23 17:47:00,1.633,1.633,1.6329,1.63295,612000000.0
2007-11-23 17:48:00,1.63295,1.633,1.6329,1.6329,618000000.0
2007-11-23 17:49:00,1.6329,1.6329,1.6329,1.6329,512800000.0
2007-11-23 17:50:00,1.6329,1.6329,1.6328,1.6328,265100000.0
2007-11-23 17:51:00,1.6328,1.6328,1.6327,1.63275,824199999.0
2007-11-23 17:52:00,1.63275,1.6328,1.6325,1.63275,1888099962.0
2007-11-23 17:53:00,1.63285,1.6329,1.63265,1.63275,1549300019.0
2007-11-23 17:54:00,1.63275,1.63275,1.63235,1.63255,1651800002.0
2007-11-23 17:55:00,1.63245,1.6326,1.6324,1.63255,642299998.0
2007-11-23 17:56:00,1.63255,1.63265,1.6325,1.63255,273900000.0
2007-11-23 17:57:00,1.63255,1.63255,1.632,1.632,846300000.0
2007-11-23 17:58:00,1.63195,1.63225,1.63195,1.6322,1468700001.0
2007-11-23 17:59:00,1.6322,1.6323,1.63185,1.63195,1562400000.0
2007-11-23 18:00:00,1.63195,1.6324,1.6319,1.6322,1307400000.0
2007-11-23 18:01:00,1.6322,1.63225,1.6321,1.63225,1508900000.0
2007-11-23 18:02:00,1.63225,1.6326,1.6322,1.6324,1875500001.0
2007-11-23 18:03:00,1.6324,1.63275,1.6324,1.6327,1431200035.0
2007-11-23 18:04:00,1.6343,1.6343,1.6343,1.6343,1817400003.0
2007-11-23 18:05:00,1.6344,1.6344,1.6344,1.6344,1817400003.0
2007-11-23 18:06:00,1.6332,1.6333,1.6331,1.63325,1817400003.0
2007-11-23 18:07:00,1.6344,1.6344,1.6343,1.6343,1040300000.0
2007-11-23 18:08:00,1.6335,1.6335,1.63325,1.63325,1040300000.0
2007-11-23 18:09:00,1.6344,1.6345,1.6343,1.6343,1351400001.0
2007-11-23 18:10:00,1.63335,1.6334,1.63325,1.6333,1351400001.0
2007-11-23 18:12:00,1.63335,1.63335,1.63325,1.63325,1351700000.0
2007-11-23 18:13:00,1.6346,1.6348,1.6345,1.6347,1909600000.0
2007-11-23 18:14:00,1.6331,1.6333,1.6331,1.6333,1909600000.0
2007-11-23 18:15:00,1.6347,1.635,1.6346,1.6349,1709500000.0
2007-11-23 18:16:00,1.6348,1.6349,1.6347,1.6349,1709500000.0
2007-11-23 18:17:00,1.63335,1.6334,1.6333,1.63335,1709500000.0
2007-11-23 18:18:00,1.63335,1.6335,1.6333,1.63345,2115100000.0
2007-11-23 18:19:00,1.635,1.6352,1.635,1.635,2086800024.0
2007-11-23 18:20:00,1.6349,1.635,1.6348,1.635,2086800024.0
2007-11-23 18:21:00,1.6336,1.6339,1.63345,1.6336,2086800024.0
2007-11-23 18:22:00,1.6336,1.63365,1.6335,1.63365,1131499994.0
2007-11-23 18:23:00,1.63365,1.6337,1.63355,1.6337,1080000000.0
2007-11-23 18:24:00,1.6337,1.6338,1.6336,1.6336,1243600000.0
2007-11-23 18:25:00,1.635,1.635,1.635,1.635,1862800016.0
2007-11-23 18:26:00,1.6349,1.635,1.6349,1.635,1862800016.0
2007-11-23 18:27:00,1.63365,1.6341,1.63355,1.6341,1862800016.0
2007-11-23 18:28:00,1.6341,1.6345,1.63405,1.6345,1364700010.0
2007-11-23 18:29:00,1.6345,1.6345,1.634,1.63415,1617399998.0
2007-11-23 18:30:00,1.63415,1.6342,1.6341,1.6342,750100000.0
2007-11-23 18:31:00,1.6342,1.6343,1.63405,1.6342,431200000.0
2007-11-23 18:32:00,1.63415,1.6342,1.6341,1.6342,878700000.0
2007-11-23 18:33:00,1.6342,1.6344,1.6341,1.6341,1718300000.0
2007-11-23 18:34:00,1.6341,1.6344,1.6341,1.6344,979700003.0
2007-11-23 18:35:00,1.6344,1.6345,1.6343,1.6344,1742200001.0
2007-11-23 18:36:00,1.6344,1.6345,1.6343,1.6344,1179399999.0
2007-11-23 18:37:00,1.6344,1.63455,1.6344,1.6345,1177100000.0
2007-11-23 18:38:00,1.6345,1.6345,1.63435,1.6344,670900000.0
2007-11-23 18:39:00,1.6344,1.6347,1.63435,1.63465,444100000.0
2007-11-23 18:40:00,1.63465,1.63475,1.63445,1.63475,717999999.0
2007-11-23 18:41:00,1.63475,1.63495,1.63445,1.6348,873699996.0
2007-11-23 18:42:00,1.6348,1.6349,1.63475,1.6348,547700000.0
2007-11-23 18:43:00,1.6348,1.63495,1.63475,1.6348,940300000.0
2007-11-23 18:44:00,1.6348,1.6349,1.63465,1.6347,689700000.0
2007-11-23 18:45:00,1.6347,1.6349,1.6345,1.6346,2099800005.0
2007-11-23 18:46:00,1.6346,1.6347,1.63455,1.6347,1791200000.0
2007-11-23 18:47:00,1.6347,1.635,1.63465,1.635,1127200002.0
2007-11-23 18:48:00,1.6361,1.6361,1.6356,1.6359,457100000.0
2007-11-23 18:49:00,1.635,1.635,1.6349,1.63495,457100000.0
2007-11-23 18:50:00,1.6358,1.6359,1.6357,1.6357,1609399998.0
2007-11-23 18:51:00,1.6358,1.6358,1.6355,1.6355,1609399998.0
2007-11-23 18:52:00,1.63485,1.635,1.63485,1.63485,1609399998.0
2007-11-23 18:53:00,1.63485,1.6349,1.63485,1.6349,1213400000.0
2007-11-23 18:54:00,1.6349,1.635,1.63485,1.63485,1313699982.0
2007-11-23 18:55:00,1.6349,1.6349,1.63485,1.63485,1975999962.0
2007-11-23 18:56:00,1.63485,1.6349,1.63475,1.6348,1016899996.0
2007-11-23 18:57:00,1.6352,1.6352,1.6351,1.6352,1254800001.0
2007-11-23 18:58:00,1.6351,1.6353,1.6351,1.6353,1254800001.0
2007-11-23 18:59:00,1.6346,1.6346,1.63435,1.63455,1254800001.0
2007-11-23 19:00:00,1.6346,1.6346,1.63445,1.6345,1390400007.0
2007-11-23 19:01:00,1.6347,1.6351,1.6347,1.6351,778100000.0
2007-11-23 19:02:00,1.6352,1.6355,1.6352,1.6355,778100000.0
2007-11-23 19:03:00,1.6354,1.6354,1.6349,1.6352,778100000.0
2007-11-23 19:04:00,1.635,1.6351,1.6349,1.6349,778100000.0
2007-11-23 19:05:00,1.6344,1.6345,1.6344,1.6345,778100000.0
2007-11-23 19:06:00,1.6345,1.6345,1.63415,1.6344,1513600000.0
2007-11-23 19:09:00,1.6345,1.6346,1.6344,1.6346,1583600000.0
2007-11-23 19:11:00,1.6344,1.6344,1.63435,1.6344,1583600000.0
2007-11-23 19:12:00,1.6345,1.6345,1.6344,1.6345,1997200000.0
2007-11-23 19:13:00,1.6344,1.6345,1.6341,1.6342,1997200000.0
2007-11-23 19:14:00,1.6345,1.6345,1.6343,1.6344,1997200000.0
2007-11-23 19:15:00,1.6343,1.6346,1.6343,1.6345,1997200000.0
2007-11-23 19:17:00,1.6344,1.635,1.6344,1.635,1997200000.0
2007-11-23 19:18:00,1.6351,1.6351,1.635,1.63505,1997200000.0
2007-11-23 19:19:00,1.63505,1.6352,1.63505,1.6351,2072599974.0
2007-11-23 19:20:00,1.6351,1.6351,1.63495,1.635,1116899999.0
2007-11-23 19:21:00,1.635,1.6351,1.6349,1.63495,1845000000.0
2007-11-23 19:23:00,1.635,1.6351,1.63495,1.635,1250899998.0
2007-11-23 19:24:00,1.635,1.635,1.63495,1.63495,963400000.0
2007-11-23 19:25:00,1.6348,1.6349,1.6348,1.6348,1371400000.0
2007-11-23 19:26:00,1.6351,1.63515,1.63505,1.63515,1371400000.0
2007-11-23 19:27:00,1.63515,1.6353,1.63515,1.63525,1270700004.0
2007-11-23 19:28:00,1.6349,1.6349,1.6349,1.6349,1990700017.0
2007-11-23 19:29:00,1.6353,1.63545,1.63525,1.6353,1990700017.0
2007-11-23 19:30:00,1.63525,1.6358,1.6352,1.6357,1881100013.0
2007-11-23 19:31:00,1.6357,1.6357,1.6353,1.6357,1031100003.0
2007-11-23 19:32:00,1.6356,1.6357,1.63545,1.6355,1023700000.0
2007-11-23 19:33:00,1.6355,1.6357,1.63525,1.63565,2071200016.0
2007-11-23 19:35:00,1.6349,1.635,1.6349,1.6349,792900000.0
2007-11-23 19:36:00,1.6348,1.6349,1.6348,1.6349,792900000.0
2007-11-23 19:37:00,1.63625,1.6367,1.63625,1.6365,792900000.0
2007-11-23 19:38:00,1.6364,1.6368,1.6364,1.6368,1205699996.0
2007-11-23 19:39:00,1.6368,1.6368,1.63645,1.6366,1497700003.0
2007-11-23 19:40:00,1.6366,1.6366,1.6363,1.63635,1751900007.0
2007-11-23 19:41:00,1.63635,1.6364,1.6361,1.6362,1561299999.0
2007-11-23 19:42:00,1.6362,1.6364,1.63605,1.63635,2099699995.0
2007-11-23 19:44:00,1.6355,1.6356,1.6355,1.6355,1749299998.0
2007-11-23 19:45:00,1.6361,1.63635,1.63605,1.63635,1749299998.0
2007-11-23 19:46:00,1.63635,1.63635,1.6362,1.6362,1176699994.0
2007-11-23 19:47:00,1.6362,1.6362,1.636,1.6361,1794499992.0
2007-11-23 19:48:00,1.6352,1.6353,1.635,1.6353,1868900001.0
2007-11-23 19:49:00,1.636,1.6362,1.63595,1.636,1868900001.0
2007-11-23 19:50:00,1.636,1.636,1.63575,1.63585,711500000.0
2007-11-23 19:51:00,1.63585,1.63585,1.6356,1.6356,1312800000.0
2007-11-23 19:52:00,1.6356,1.6357,1.63555,1.6356,1421500000.0
2007-11-23 19:53:00,1.6356,1.6356,1.63545,1.6355,713100001.0
2007-11-23 19:54:00,1.6355,1.6355,1.63535,1.63545,1182099999.0
2007-11-23 19:55:00,1.63535,1.6355,1.63535,1.63545,1720500000.0
2007-11-23 19:56:00,1.636,1.6362,1.6359,1.6362,1099500000.0
2007-11-23 19:58:00,1.6353,1.6355,1.6352,1.6354,1099500000.0
2007-11-23 19:59:00,1.6354,1.63545,1.6353,1.63545,1965700000.0
2007-11-23 20:01:00,1.6363,1.6364,1.6363,1.6364,1940099995.0
2007-11-23 20:02:00,1.6363,1.6363,1.6363,1.6363,1940099995.0
2007-11-23 20:05:00,1.63495,1.635,1.6347,1.6348,1940099995.0
2007-11-23 20:08:00,1.6362,1.6363,1.6362,1.6362,1163000000.0
2007-11-23 20:10:00,1.6359,1.6362,1.6358,1.6358,1163000000.0
2007-11-23 20:11:00,1.6357,1.636,1.6356,1.6358,1163000000.0
2007-11-23 20:12:00,1.6348,1.6348,1.63455,1.6346,1163000000.0
2007-11-23 20:13:00,1.6346,1.6346,1.6343,1.6343,1565100000.0
2007-11-23 20:14:00,1.6361,1.6362,1.636,1.6362,1571400000.0
2007-11-23 20:15:00,1.6363,1.6364,1.6361,1.6364,1571400000.0
2007-11-23 20:16:00,1.6361,1.6363,1.6361,1.6361,1571400000.0
2007-11-23 20:17:00,1.6346,1.6349,1.63455,1.6349,1571400000.0
2007-11-23 20:18:00,1.6349,1.6349,1.6347,1.6348,730200000.0
2007-11-23 20:19:00,1.6348,1.6349,1.63475,1.6349,869700000.0
2007-11-23 20:20:00,1.6359,1.6362,1.6359,1.6362,1553899978.0
2007-11-23 20:21:00,1.636,1.636,1.6352,1.6353,1553899978.0
2007-11-23 20:22:00,1.6352,1.6355,1.6352,1.6355,1553899978.0
2007-11-23 20:23:00,1.6356,1.6356,1.6356,1.6356,1553899978.0
2007-11-23 20:24:00,1.6355,1.6355,1.6355,1.6355,1553899978.0
2007-11-23 20:25:00,1.6356,1.6356,1.6355,1.6355,1553899978.0
2007-11-23 20:26:00,1.6354,1.6354,1.635,1.635,1553899978.0
2007-11-23 20:27:00,1.6351,1.6351,1.6347,1.6347,1553899978.0
2007-11-23 20:28:00,1.6348,1.6349,1.63475,1.6349,1553899978.0
2007-11-23 20:29:00,1.6349,1.6349,1.6348,1.6349,753500000.0
2007-11-23 20:30:00,1.6351,1.6357,1.6351,1.6352,1491100000.0
2007-11-23 20:31:00,1.635,1.635,1.635,1.635,1491100000.0
2007-11-23 20:32:00,1.6349,1.6349,1.6349,1.6349,1491100000.0
2007-11-23 20:33:00,1.635,1.6351,1.635,1.635,1491100000.0
2007-11-23 20:34:00,1.6351,1.6351,1.635,1.635,1491100000.0
2007-11-23 20:35:00,1.6348,1.635,1.6348,1.6349,1491100000.0
2007-11-23 20:36:00,1.635,1.635,1.6349,1.635,1491100000.0
2007-11-23 20:37:00,1.6349,1.6353,1.6348,1.635,1491100000.0
2007-11-23 20:38:00,1.6349,1.635,1.63485,1.6349,1491100000.0
2007-11-23 20:39:00,1.6349,1.6349,1.63485,1.6349,878400000.0
2007-11-23 20:40:00,1.6349,1.635,1.63485,1.635,1130900000.0
2007-11-23 20:41:00,1.635,1.63545,1.635,1.6354,1478100001.0
2007-11-23 20:42:00,1.6352,1.6352,1.6352,1.6352,1641200000.0
2007-11-23 20:45:00,1.6353,1.6353,1.6353,1.6353,1641200000.0
2007-11-23 20:46:00,1.6352,1.6352,1.6352,1.6352,1641200000.0
2007-11-23 20:47:00,1.6351,1.6351,1.6351,1.6351,1641200000.0
2007-11-23 20:48:00,1.6353,1.6353,1.6352,1.6352,1641200000.0
2007-11-23 20:49:00,1.6351,1.6351,1.6351,1.6351,1641200000.0
2007-11-23 20:50:00,1.635,1.6351,1.635,1.6351,1641200000.0
2007-11-23 20:51:00,1.635,1.635,1.6348,1.635,1641200000.0
2007-11-23 20:52:00,1.6351,1.6351,1.635,1.635,1641200000.0
2007-11-23 20:53:00,1.6351,1.6351,1.6349,1.6351,1641200000.0
2007-11-23 20:55:00,1.6353,1.6353,1.6352,1.6352,1641200000.0
2007-11-23 20:56:00,1.6351,1.6351,1.6351,1.6351,1641200000.0
2007-11-23 21:00:00,1.635,1.6351,1.6349,1.635,1641200000.0
2007-11-23 21:01:00,1.6362,1.6366,1.6362,1.6365,1641200000.0
2007-11-23 21:03:00,1.63635,1.6364,1.63625,1.6364,1203100000.0
2007-11-23 21:04:00,1.6364,1.6364,1.63635,1.63635,658100000.0
2007-11-23 21:05:00,1.6364,1.6364,1.63635,1.6364,203700000.0
2007-11-23 21:06:00,1.63635,1.6364,1.63635,1.6364,942300000.0
2007-11-23 21:07:00,1.6352,1.6354,1.6352,1.6353,1913499999.0
2007-11-23 21:08:00,1.6351,1.6351,1.6351,1.6351,1913499999.0
2007-11-23 21:10:00,1.6349,1.6349,1.6349,1.6349,1913499999.0
2007-11-23 21:11:00,1.6351,1.6351,1.6351,1.6351,1913499999.0
2007-11-23 21:12:00,1.6352,1.6352,1.6351,1.6351,1913499999.0
2007-11-23 21:13:00,1.6352,1.6352,1.6351,1.6352,1913499999.0
2007-11-23 21:14:00,1.6351,1.6351,1.6351,1.6351,1913499999.0
2007-11-23 21:18:00,1.6352,1.6352,1.6351,1.6351,1913499999.0
2007-11-23 21:20:00,1.63615,1.63615,1.636,1.63605,1913499999.0
2007-11-23 21:22:00,1.635,1.635,1.635,1.635,2090299999.0
2007-11-23 21:24:00,1.6348,1.6349,1.6348,1.6349,2090299999.0
2007-11-23 21:27:00,1.6347,1.6347,1.6347,1.6347,2090299999.0
2007-11-23 21:28:00,1.6348,1.6349,1.6348,1.6349,2090299999.0
2007-11-23 21:29:00,1.6348,1.6349,1.6347,1.6349,2090299999.0
2007-11-23 21:30:00,1.6351,1.6351,1.6349,1.6349,2090299999.0
2007-11-23 21:31:00,1.6351,1.6351,1.6349,1.6349,2090299999.0
2007-11-23 21:32:00,1.635,1.635,1.635,1.635,2090299999.0
2007-11-23 21:33:00,1.6351,1.6351,1.6349,1.6349,2090299999.0
2007-11-23 21:34:00,1.6351,1.6351,1.635,1.635,2090299999.0
2007-11-23 21:35:00,1.6349,1.635,1.6348,1.6348,2090299999.0
2007-11-23 21:36:00,1.635,1.6351,1.6349,1.63505,2090299999.0
2007-11-23 21:37:00,1.6349,1.6351,1.6349,1.6351,1937000001.0
2007-11-23 21:38:00,1.635,1.6352,1.6348,1.6352,1937000001.0
2007-11-23 21:39:00,1.63505,1.6351,1.63495,1.635,1937000001.0
2007-11-23 21:40:00,1.635,1.6351,1.63495,1.63495,1906800000.0
2007-11-23 21:41:00,1.635,1.635,1.6348,1.6348,1104800000.0
2007-11-23 21:42:00,1.6349,1.6349,1.6349,1.6349,1104800000.0
2007-11-23 21:44:00,1.6348,1.6348,1.6348,1.6348,1104800000.0
2007-11-23 21:45:00,1.6352,1.6353,1.63505,1.6353,1104800000.0
2007-11-23 21:46:00,1.635,1.635,1.635,1.635,2124200000.0
2007-11-23 21:47:00,1.6348,1.6348,1.6348,1.6348,2124200000.0
2007-11-23 21:48:00,1.6349,1.6349,1.6348,1.6348,2124200000.0
2007-11-23 21:49:00,1.6349,1.6349,1.6348,1.6348,2124200000.0
2007-11-23 21:50:00,1.6349,1.6349,1.6348,1.6349,2124200000.0
2007-11-23 21:52:00,1.635,1.6351,1.6349,1.6351,2124200000.0
2007-11-23 21:53:00,1.635,1.635,1.6348,1.635,2124200000.0
2007-11-23 21:54:00,1.6348,1.6349,1.6348,1.6349,2124200000.0
2007-11-23 21:55:00,1.6352,1.6353,1.6351,1.6352,2124200000.0
2007-11-23 21:56:00,1.635,1.635,1.635,1.635,1075400000.0
2007-11-23 21:57:00,1.6349,1.6349,1.6349,1.6349,1075400000.0
2007-11-23 21:58:00,1.6352,1.6352,1.63495,1.63505,1075400000.0
2007-11-23 21:59:00,1.6349,1.6352,1.6349,1.6352,1946400000.0
2007-11-23 22:00:00,1.6351,1.6352,1.635,1.6352,1946400000.0
2007-11-23 22:03:00,1.6353,1.6353,1.6351,1.6351,1946400000.0
2007-11-23 22:04:00,1.6352,1.6352,1.6351,1.6351,1946400000.0
2007-11-23 22:05:00,1.6352,1.6352,1.635,1.635,1946400000.0
2007-11-23 22:06:00,1.6348,1.6351,1.6348,1.6351,1946400000.0
2007-11-23 22:07:00,1.635,1.635,1.635,1.635,1946400000.0
2007-11-23 22:08:00,1.6352,1.6352,1.6351,1.6352,1946400000.0
2007-11-23 22:09:00,1.635,1.6353,1.635,1.6352,1946400000.0
2007-11-23 22:10:00,1.63505,1.6351,1.63495,1.635,1946400000.0
2007-11-23 22:12:00,1.635,1.6352,1.635,1.6352,2056000000.0
2007-11-23 22:13:00,1.6351,1.6352,1.635,1.635,2056000000.0
2007-11-23 22:14:00,1.6352,1.6352,1.635,1.635,2056000000.0
2007-11-23 22:15:00,1.6351,1.6353,1.6351,1.6353,2056000000.0
2007-11-23 22:16:00,1.63505,1.63505,1.63505,1.63505,2056000000.0
2007-11-23 22:18:00,1.6355,1.6355,1.6354,1.6354,1814900000.0
2007-11-23 22:19:00,1.6356,1.636,1.6355,1.636,1814900000.0
2007-11-23 22:20:00,1.6359,1.6362,1.6358,1.6362,1814900000.0
2007-11-23 22:21:00,1.6361,1.6362,1.6361,1.6361,1814900000.0
2007-11-23 22:22:00,1.6363,1.6363,1.6363,1.6363,1814900000.0
2007-11-23 22:23:00,1.6364,1.6364,1.6364,1.6364,1814900000.0
2007-11-23 22:25:00,1.6362,1.6364,1.6362,1.6363,1814900000.0
2007-11-23 22:26:00,1.6364,1.6365,1.6361,1.6365,1814900000.0
2007-11-23 22:27:00,1.6364,1.6364,1.6362,1.6362,1814900000.0
2007-11-23 22:29:00,1.6364,1.6366,1.6362,1.6362,1814900000.0
2007-11-23 22:30:00,1.6363,1.6365,1.6363,1.6364,1814900000.0
2007-11-23 22:31:00,1.6365,1.6366,1.6364,1.6364,1814900000.0
2007-11-23 22:32:00,1.6363,1.6365,1.6362,1.6365,1814900000.0
2007-11-23 22:33:00,1.6361,1.6361,1.6353,1.6353,1814900000.0
2007-11-23 22:34:00,1.636,1.6361,1.6352,1.6361,1814900000.0
2007-11-23 22:36:00,1.6362,1.6362,1.6362,1.6362,1814900000.0
2007-11-23 22:37:00,1.6348,1.6349,1.6348,1.6348,1814900000.0
2007-11-23 22:38:00,1.636,1.6362,1.6358,1.6361,236800000.0
2007-11-23 22:39:00,1.6362,1.6362,1.6361,1.6362,236800000.0
2007-11-23 22:40:00,1.6361,1.6362,1.6361,1.6362,236800000.0
2007-11-23 22:41:00,1.6361,1.6361,1.636,1.636,236800000.0
2007-11-23 22:42:00,1.6361,1.6361,1.6358,1.6358,236800000.0
2007-11-23 22:43:00,1.6349,1.6349,1.63465,1.63475,236800000.0
2007-11-23 22:44:00,1.6349,1.6349,1.6349,1.6349,1154300000.0
2007-11-23 22:45:00,1.6349,1.6349,1.63475,1.63485,1248200000.0
2007-11-23 22:46:00,1.6358,1.6358,1.6356,1.6356,1734300000.0
2007-11-23 22:47:00,1.6358,1.6359,1.6357,1.6359,1734300000.0
2007-11-23 22:51:00,1.6355,1.6355,1.6355,1.6355,1734300000.0
2007-11-23 22:52:00,1.6354,1.6355,1.6354,1.6355,1734300000.0
2007-11-23 22:53:00,1.6356,1.6356,1.6353,1.6353,1734300000.0
2007-11-23 22:55:00,1.6352,1.6353,1.6351,1.6353,1734300000.0
2007-11-23 22:57:00,1.6352,1.6353,1.6345,1.6348,1734300000.0
2007-11-23 22:58:00,1.635,1.6351,1.635,1.6351,1734300000.0
2007-11-23 22:59:00,1.63495,1.63505,1.63495,1.63505,1734300000.0
2007-11-26 00:00:00,1.6369,1.637,1.6369,1.6369,1252800000.0
2007-11-26 00:01:00,1.6356,1.6356,1.6353,1.6355,1252800000.0
2007-11-26 00:02:00,1.6355,1.6355,1.6353,1.6355,606900000.0
2007-11-26 00:03:00,1.6369,1.637,1.6369,1.6369,2042900000.0
2007-11-26 00:04:00,1.6368,1.6368,1.6368,1.6368,2042900000.0
2007-11-26 00:05:00,1.6358,1.6358,1.6354,1.6354,2042900000.0
2007-11-26 00:07:00,1.6352,1.6358,1.6352,1.6353,2034000000.0
2007-11-26 00:08:00,1.6367,1.6368,1.6367,1.6368,1130500000.0
2007-11-26 00:09:00,1.6367,1.6371,1.6367,1.637,1130500000.0
2007-11-26 00:11:00,1.6371,1.6371,1.637,1.637,1130500000.0
2007-11-26 00:12:00,1.6369,1.6369,1.6369,1.6369,1130500000.0
2007-11-26 00:13:00,1.637,1.6371,1.637,1.637,1130500000.0
2007-11-26 00:14:00,1.6354,1.6354,1.6353,1.6353,1130500000.0
2007-11-26 00:15:00,1.6353,1.6353,1.6353,1.6353,1237600000.0
2007-11-26 00:16:00,1.6352,1.6352,1.635,1.635,1039700021.0
2007-11-26 00:17:00,1.6369,1.637,1.6369,1.637,638300000.0
2007-11-26 00:18:00,1.6353,1.6353,1.6352,1.6353,638300000.0
2007-11-26 00:19:00,1.6373,1.6374,1.6371,1.6372,779100000.0
2007-11-26 00:20:00,1.6352,1.6352,1.6352,1.6352,779100000.0
2007-11-26 00:21:00,1.6353,1.6353,1.6352,1.6352,1236000000.0
2007-11-26 00:22:00,1.6352,1.6352,1.6352,1.6352,1304700000.0
2007-11-26 00:23:00,1.637,1.6373,1.637,1.6371,2019700000.0
2007-11-26 00:24:00,1.6352,1.6352,1.6352,1.6352,2019700000.0
2007-11-26 00:25:00,1.6352,1.6358,1.6352,1.6353,780000000.0
2007-11-26 00:26:00,1.6353,1.6353,1.6353,1.6353,773500000.0
2007-11-26 00:28:00,1.6354,1.6354,1.6354,1.6354,1585000000.0
2007-11-26 00:29:00,1.6354,1.6355,1.6352,1.6355,244800007.0
2007-11-26 00:31:00,1.6356,1.6357,1.6355,1.6357,1822200000.0
2007-11-26 00:33:00,1.6357,1.6358,1.6357,1.6358,1534700000.0
2007-11-26 00:34:00,1.6369,1.637,1.6369,1.637,2100800000.0
2007-11-26 00:35:00,1.6358,1.6358,1.6356,1.6356,2100800000.0
2007-11-26 00:37:00,1.6358,1.6358,1.6358,1.6358,598400000.0
2007-11-26 00:38:00,1.637,1.637,1.637,1.637,982900000.0
2007-11-26 00:39:00,1.6371,1.6371,1.637,1.637,982900000.0
2007-11-26 00:40:00,1.636,1.6362,1.6357,1.6362,982900000.0
2007-11-26 00:41:00,1.6361,1.6362,1.6361,1.6362,83700000.0
2007-11-26 00:42:00,1.63555,1.6362,1.6352,1.6361,381900000.0
2007-11-26 00:43:00,1.6361,1.6362,1.6359,1.6361,155500000.0
2007-11-26 00:44:00,1.63565,1.6362,1.63565,1.6361,602900000.0
2007-11-26 00:45:00,1.6361,1.6361,1.6357,1.636,454400000.0
2007-11-26 00:46:00,1.6361,1.6365,1.6359,1.6365,1382900000.0
2007-11-26 00:47:00,1.6365,1.6365,1.6364,1.6364,366400000.0
2007-11-26 00:48:00,1.6364,1.6364,1.6363,1.6363,250500000.0
2007-11-26 00:49:00,1.6363,1.6364,1.6362,1.6364,140000000.0
2007-11-26 00:50:00,1.6364,1.6368,1.63585,1.6367,670100000.0
2007-11-26 00:51:00,1.6367,1.6369,1.6366,1.6368,682199982.0
2007-11-26 00:52:00,1.6368,1.637,1.6367,1.6369,1087699993.0
2007-11-26 00:53:00,1.637,1.6372,1.6358,1.6372,1476400025.0
2007-11-26 00:54:00,1.6371,1.6372,1.6367,1.6371,452000000.0
2007-11-26 00:55:00,1.6371,1.6372,1.6371,1.6372,265200000.0
2007-11-26 00:56:00,1.6372,1.6372,1.63715,1.6372,391900000.0
2007-11-26 00:57:00,1.63715,1.6372,1.6371,1.6372,168900000.0
2007-11-26 00:58:00,1.6372,1.6372,1.63675,1.6368,271800000.0
2007-11-26 00:59:00,1.6368,1.637,1.6366,1.6369,1414600003.0
2007-11-26 01:00:00,1.6369,1.6369,1.6364,1.6369,977500001.0
2007-11-26 01:01:00,1.6368,1.637,1.6367,1.637,366600000.0
2007-11-26 01:02:00,1.637,1.637,1.6368,1.6369,298600000.0
2007-11-26 01:03:00,1.6369,1.637,1.6368,1.6369,636699999.0
2007-11-26 01:04:00,1.6369,1.6369,1.6367,1.6367,475900006.0
2007-11-26 01:05:00,1.6368,1.6368,1.6367,1.6368,460800000.0
2007-11-26 01:06:00,1.6368,1.6368,1.6367,1.6368,249100000.0
2007-11-26 01:07:00,1.6368,1.6368,1.63665,1.6368,343300000.0
2007-11-26 01:08:00,1.6367,1.6368,1.63665,1.63665,329300000.0
2007-11-26 01:09:00,1.63665,1.6371,1.63665,1.6368,1060699996.0
2007-11-26 01:10:00,1.6368,1.637,1.6368,1.6369,491499993.0
2007-11-26 01:11:00,1.637,1.6371,1.6369,1.637,390100000.0
2007-11-26 01:12:00,1.637,1.637,1.637,1.637,312000000.0
2007-11-26 01:13:00,1.637,1.6371,1.63675,1.6369,530400000.0
2007-11-26 01:14:00,1.6369,1.6371,1.6368,1.637,910100000.0
2007-11-26 01:15:00,1.6369,1.637,1.63675,1.6368,685399994.0
2007-11-26 01:16:00,1.6369,1.6369,1.6368,1.6369,94000000.0
2007-11-26 01:17:00,1.6368,1.637,1.6368,1.637,605900000.0
2007-11-26 01:18:00,1.637,1.6373,1.6368,1.6373,272900000.0
2007-11-26 01:19:00,1.6373,1.6374,1.6369,1.6371,1848200001.0
2007-11-26 01:20:00,1.6372,1.6372,1.6371,1.6371,375400000.0
2007-11-26 01:21:00,1.6371,1.6372,1.637,1.6372,1366100001.0
2007-11-26 01:22:00,1.6372,1.6372,1.6369,1.637,1049800000.0
2007-11-26 01:23:00,1.6369,1.637,1.6369,1.637,425600004.0
2007-11-26 01:24:00,1.637,1.637,1.63665,1.6368,425600004.0
2007-11-26 01:25:00,1.6368,1.6374,1.6368,1.6368,640500000.0
2007-11-26 01:26:00,1.6368,1.637,1.6365,1.63695,432399998.0
2007-11-26 01:27:00,1.63695,1.637,1.6369,1.6369,543200000.0
2007-11-26 01:28:00,1.6369,1.637,1.6368,1.6369,272799999.0
2007-11-26 01:29:00,1.6369,1.637,1.6369,1.637,502600000.0
2007-11-26 01:30:00,1.637,1.637,1.6369,1.6369,398900000.0
2007-11-26 01:31:00,1.6369,1.637,1.6368,1.637,709800000.0
2007-11-26 01:32:00,1.637,1.637,1.6368,1.6369,258000000.0
2007-11-26 01:33:00,1.63685,1.6369,1.6368,1.6368,393299999.0
2007-11-26 01:34:00,1.6368,1.637,1.6368,1.637,479999995.0
2007-11-26 01:35:00,1.637,1.637,1.6369,1.6369,297400008.0
2007-11-26 01:36:00,1.63685,1.637,1.63685,1.63695,415300000.0
2007-11-26 01:37:00,1.63695,1.637,1.6369,1.6369,743600003.0
2007-11-26 01:38:00,1.637,1.637,1.6369,1.637,486900000.0
2007-11-26 01:39:00,1.637,1.637,1.63685,1.637,318200000.0
2007-11-26 01:40:00,1.637,1.637,1.63695,1.637,812700000.0
2007-11-26 01:41:00,1.637,1.637,1.637,1.637,219200000.0
2007-11-26 01:42:00,1.637,1.637,1.63685,1.637,163200000.0
2007-11-26 01:43:00,1.637,1.637,1.6369,1.6369,314200000.0
2007-11-26 01:44:00,1.6369,1.637,1.6369,1.637,501400000.0
2007-11-26 01:45:00,1.637,1.6373,1.637,1.6372,611200000.0
2007-11-26 01:46:00,1.6372,1.6372,1.637,1.637,712000000.0
2007-11-26 01:47:00,1.637,1.6371,1.63695,1.637,572399998.0
2007-11-26 01:48:00,1.637,1.6371,1.63695,1.637,420600000.0
2007-11-26 01:49:00,1.637,1.6371,1.63695,1.63695,550000000.0
2007-11-26 01:50:00,1.63695,1.6372,1.63695,1.6371,1541700000.0
2007-11-26 01:51:00,1.637,1.6371,1.6369,1.6371,219199999.0
2007-11-26 01:52:00,1.6371,1.6371,1.637,1.6371,512000000.0
2007-11-26 01:53:00,1.637,1.6372,1.637,1.637,539700000.0
2007-11-26 01:54:00,1.637,1.6371,1.63695,1.63695,364000000.0
2007-11-26 01:55:00,1.63695,1.637,1.6369,1.63695,407900000.0
2007-11-26 01:56:00,1.63695,1.6371,1.6369,1.6371,524300000.0
2007-11-26 01:57:00,1.6371,1.6371,1.637,1.6371,302700006.0
2007-11-26 01:58:00,1.6371,1.63725,1.63695,1.63705,1415800002.0
2007-11-26 01:59:00,1.63705,1.6372,1.6369,1.637,501400000.0
2007-11-26 02:00:00,1.637,1.63705,1.63695,1.63695,1152700000.0
2007-11-26 02:01:00,1.63695,1.6371,1.63695,1.637,764300011.0
2007-11-26 02:02:00,1.63705,1.63705,1.637,1.63705,812400002.0
2007-11-26 02:03:00,1.63705,1.63715,1.637,1.63715,359800000.0
2007-11-26 02:04:00,1.63715,1.63715,1.6369,1.63695,1406700015.0
2007-11-26 02:05:00,1.63695,1.63695,1.63695,1.63695,988000000.0
2007-11-26 02:06:00,1.63695,1.637,1.63695,1.63695,289400009.0
2007-11-26 02:07:00,1.63695,1.63695,1.63695,1.63695,697900009.0
2007-11-26 02:08:00,1.63695,1.63705,1.6369,1.63695,639100001.0
2007-11-26 02:09:00,1.63695,1.63715,1.6369,1.63715,171500000.0
2007-11-26 02:10:00,1.63715,1.63715,1.63695,1.637,311400000.0
2007-11-26 02:11:00,1.63715,1.63715,1.6369,1.63695,139400002.0
2007-11-26 02:12:00,1.63695,1.63695,1.63695,1.63695,265900000.0
2007-11-26 02:13:00,1.63695,1.637,1.63695,1.63695,159400000.0
2007-11-26 02:14:00,1.63695,1.63695,1.63685,1.63695,114500000.0
2007-11-26 02:15:00,1.63695,1.63695,1.6368,1.63695,76800000.0
2007-11-26 02:16:00,1.63695,1.63695,1.63695,1.63695,38400000.0
2007-11-26 02:17:00,1.63695,1.63695,1.63695,1.63695,23200000.0
2007-11-26 02:18:00,1.63695,1.637,1.6369,1.63695,140000000.0
2007-11-26 02:19:00,1.63695,1.63695,1.6368,1.63695,200800000.0
2007-11-26 02:20:00,1.63695,1.63695,1.63675,1.6369,104800000.0
2007-11-26 02:21:00,1.6369,1.6369,1.6369,1.6369,54900000.0
2007-11-26 02:22:00,1.6369,1.6372,1.6369,1.63695,449000011.0
2007-11-26 02:23:00,1.63695,1.63695,1.63685,1.63695,524400016.0
2007-11-26 02:24:00,1.63695,1.63695,1.6369,1.6369,159800001.0
2007-11-26 02:25:00,1.6369,1.6369,1.6369,1.6369,112000000.0
2007-11-26 02:26:00,1.6369,1.6369,1.6368,1.6368,36800000.0
2007-11-26 02:27:00,1.6369,1.6369,1.6367,1.6368,163600000.0
2007-11-26 02:28:00,1.6368,1.63695,1.6368,1.6369,112500000.0
2007-11-26 02:29:00,1.6369,1.63695,1.6368,1.63695,291400000.0
2007-11-26 02:30:00,1.63695,1.63695,1.63685,1.6369,896600001.0
2007-11-26 02:31:00,1.6369,1.63695,1.63685,1.6369,267500000.0
2007-11-26 02:32:00,1.6369,1.63725,1.6369,1.63695,276100000.0
2007-11-26 02:33:00,1.63695,1.63715,1.6368,1.63715,190400000.0
2007-11-26 02:34:00,1.63715,1.63715,1.6369,1.63695,640400000.0
2007-11-26 02:35:00,1.63695,1.63695,1.6369,1.63695,414000000.0
2007-11-26 02:36:00,1.6369,1.63705,1.6369,1.63695,482099986.0
2007-11-26 02:37:00,1.6369,1.637,1.6369,1.6369,517599999.0
2007-11-26 02:38:00,1.6369,1.6369,1.6369,1.6369,88000000.0
2007-11-26 02:39:00,1.6369,1.63705,1.6369,1.63705,244500000.0
2007-11-26 02:40:00,1.63705,1.6371,1.637,1.637,75400000.0
2007-11-26 02:41:00,1.6371,1.6371,1.637,1.637,108100000.0
2007-11-26 02:42:00,1.637,1.63705,1.63695,1.637,329000000.0
2007-11-26 02:43:00,1.637,1.63705,1.6369,1.637,366399999.0
2007-11-26 02:44:00,1.637,1.63705,1.63685,1.63695,1265500021.0
2007-11-26 02:45:00,1.63695,1.63705,1.63685,1.63705,995500027.0
2007-11-26 02:46:00,1.63705,1.63705,1.637,1.637,96600000.0
2007-11-26 02:47:00,1.637,1.63705,1.637,1.63705,228800001.0
2007-11-26 02:48:00,1.63705,1.63705,1.63685,1.63685,569700002.0
2007-11-26 02:49:00,1.63695,1.637,1.63685,1.63695,408499997.0
2007-11-26 02:50:00,1.63695,1.637,1.63685,1.63685,120699996.0
2007-11-26 02:51:00,1.63685,1.637,1.6368,1.6368,138300000.0
2007-11-26 02:52:00,1.63685,1.637,1.63675,1.6368,318000008.0
2007-11-26 02:53:00,1.63685,1.637,1.63685,1.637,273800000.0
2007-11-26 02:54:00,1.637,1.637,1.63675,1.63675,1147400016.0
2007-11-26 02:55:00,1.63675,1.63695,1.63675,1.63695,1999700017.0
2007-11-26 02:56:00,1.637,1.637,1.63685,1.63685,266300000.0
2007-11-26 02:57:00,1.63685,1.63685,1.63685,1.63685,224000000.0
2007-11-26 02:58:00,1.63685,1.63695,1.6368,1.6368,195500000.0
2007-11-26 02:59:00,1.6368,1.63695,1.63675,1.63695,420099998.0
2007-11-26 03:00:00,1.63695,1.63705,1.6368,1.6368,606800000.0
2007-11-26 03:02:00,1.63675,1.63695,1.63665,1.63685,2088600039.0
2007-11-26 03:03:00,1.63685,1.637,1.63675,1.637,960400010.0
2007-11-26 03:04:00,1.637,1.637,1.6369,1.637,268300000.0
2007-11-26 03:05:00,1.637,1.637,1.63695,1.637,805900000.0
2007-11-26 03:06:00,1.63695,1.63695,1.6367,1.6368,722700023.0
2007-11-26 03:07:00,1.6368,1.6368,1.63675,1.63675,875800001.0
2007-11-26 03:08:00,1.63675,1.63675,1.63665,1.63665,1794700023.0
2007-11-26 03:09:00,1.63675,1.63695,1.63665,1.63695,940600007.0
2007-11-26 03:10:00,1.63695,1.63695,1.63655,1.63655,1114000003.0
2007-11-26 03:11:00,1.63655,1.63665,1.63655,1.63655,1260500040.0
2007-11-26 03:12:00,1.63655,1.63665,1.63655,1.6366,687800017.0
2007-11-26 03:13:00,1.63655,1.6366,1.63655,1.63655,1036700029.0
2007-11-26 03:14:00,1.63655,1.63655,1.63655,1.63655,1327600028.0
2007-11-26 03:15:00,1.63655,1.63655,1.63655,1.63655,1172800008.0
2007-11-26 03:16:00,1.63655,1.6366,1.6365,1.6365,1196900016.0
2007-11-26 03:17:00,1.6365,1.6366,1.63645,1.63655,949999999.0
2007-11-26 03:18:00,1.63655,1.63655,1.6365,1.6365,858900000.0
2007-11-26 03:19:00,1.6365,1.6366,1.6365,1.6365,853300000.0
2007-11-26 03:20:00,1.63655,1.63675,1.6365,1.6365,776900000.0
2007-11-26 03:21:00,1.6366,1.6366,1.63635,1.63655,500500000.0
2007-11-26 03:22:00,1.63655,1.6366,1.63645,1.6365,282800000.0
2007-11-26 03:23:00,1.6365,1.63655,1.63645,1.6365,298499999.0
2007-11-26 03:24:00,1.6365,1.63665,1.63645,1.63645,1113400007.0
2007-11-26 03:25:00,1.63655,1.63655,1.6364,1.63645,234100000.0
2007-11-26 03:26:00,1.63645,1.63685,1.6364,1.63665,1247700019.0
2007-11-26 03:27:00,1.63655,1.6366,1.63645,1.6366,373300000.0
2007-11-26 03:28:00,1.6366,1.63665,1.63655,1.63655,1140000038.0
2007-11-26 03:29:00,1.6367,1.6367,1.6367,1.6367,206700000.0
2007-11-26 03:30:00,1.6367,1.6367,1.6367,1.6367,33600000.0
2007-11-26 03:31:00,1.6367,1.6367,1.63655,1.6367,262800010.0
2007-11-26 03:32:00,1.63655,1.6367,1.63655,1.6366,80100002.0
2007-11-26 03:33:00,1.6367,1.6367,1.6365,1.63655,37600000.0
2007-11-26 03:34:00,1.6367,1.6367,1.63645,1.6367,33300000.0
2007-11-26 03:35:00,1.6367,1.6367,1.63655,1.6367,130300002.0
2007-11-26 03:36:00,1.6367,1.6367,1.63665,1.6367,72500000.0
2007-11-26 03:37:00,1.6367,1.6367,1.63655,1.6367,261200006.0
2007-11-26 03:38:00,1.6367,1.6367,1.63655,1.63655,226400001.0
2007-11-26 03:39:00,1.63655,1.63655,1.63645,1.63645,947999990.0
2007-11-26 03:40:00,1.63645,1.63655,1.63625,1.63645,1339399994.0
2007-11-26 03:41:00,1.6364,1.6365,1.63635,1.63645,1581800009.0
2007-11-26 03:42:00,1.63645,1.6366,1.6364,1.6365,901700006.0
2007-11-26 03:43:00,1.6365,1.6365,1.63625,1.6365,188100001.0
2007-11-26 03:44:00,1.6364,1.6365,1.6364,1.63645,813100003.0
2007-11-26 03:45:00,1.63645,1.63665,1.63645,1.6365,839000021.0
2007-11-26 03:46:00,1.6365,1.63655,1.63645,1.6365,299699991.0
2007-11-26 03:47:00,1.63645,1.6365,1.63645,1.6365,677399973.0
2007-11-26 03:48:00,1.6365,1.63655,1.6365,1.63655,374399987.0
2007-11-26 03:49:00,1.63655,1.63655,1.63645,1.63645,654000010.0
2007-11-26 03:50:00,1.63645,1.63645,1.63625,1.63625,1567000023.0
2007-11-26 03:51:00,1.63625,1.63625,1.63625,1.63625,1511200027.0
2007-11-26 03:52:00,1.63625,1.63625,1.63605,1.63605,368900003.0
2007-11-26 03:53:00,1.63615,1.63635,1.63615,1.63635,1464000011.0
2007-11-26 03:54:00,1.6363,1.63645,1.6362,1.63625,621400001.0
2007-11-26 03:55:00,1.63625,1.63645,1.6362,1.6364,434000001.0
2007-11-26 03:56:00,1.6364,1.63645,1.6362,1.6362,473699998.0
2007-11-26 03:57:00,1.63625,1.6364,1.63615,1.6363,702700009.0
2007-11-26 03:58:00,1.6363,1.63665,1.6363,1.63635,1401100005.0
2007-11-26 03:59:00,1.63635,1.63655,1.63625,1.63635,1608400023.0
2007-11-26 04:00:00,1.63635,1.63665,1.63625,1.63625,2034700023.0
2007-11-26 04:01:00,1.63625,1.63655,1.63625,1.63655,663000004.0
2007-11-26 04:02:00,1.63655,1.6366,1.63655,1.63655,109600000.0
2007-11-26 04:03:00,1.63655,1.63665,1.63655,1.63655,79200000.0
2007-11-26 04:04:00,1.63655,1.63665,1.63635,1.63655,787799986.0
2007-11-26 04:05:00,1.63645,1.63665,1.63625,1.63625,1751799988.0
2007-11-26 04:06:00,1.63625,1.63665,1.63625,1.63655,1681300002.0
2007-11-26 04:07:00,1.6365,1.6366,1.63635,1.63655,727799998.0
2007-11-26 04:08:00,1.63655,1.63665,1.63625,1.63625,1753900013.0
2007-11-26 04:09:00,1.63625,1.6368,1.63625,1.6368,865900020.0
2007-11-26 04:10:00,1.6366,1.6369,1.6366,1.63675,590500000.0
2007-11-26 04:11:00,1.63675,1.6368,1.63655,1.63665,521900000.0
2007-11-26 04:12:00,1.63665,1.63675,1.6366,1.63675,874800017.0
2007-11-26 04:13:00,1.63665,1.63675,1.63655,1.63665,722900010.0
2007-11-26 04:14:00,1.6366,1.6368,1.6366,1.6367,300499999.0
2007-11-26 04:15:00,1.6367,1.6367,1.63655,1.63655,207000000.0
2007-11-26 04:16:00,1.63655,1.6368,1.63655,1.63665,506800010.0
2007-11-26 04:17:00,1.63665,1.6368,1.63665,1.6367,389500004.0
2007-11-26 04:18:00,1.6367,1.6368,1.6367,1.6368,137699998.0
2007-11-26 04:19:00,1.6368,1.6368,1.6368,1.6368,93900000.0
2007-11-26 04:20:00,1.6368,1.63725,1.63675,1.63705,2015900016.0
2007-11-26 04:21:00,1.637,1.63705,1.6369,1.6369,1829100009.0
2007-11-26 04:22:00,1.63695,1.63725,1.6369,1.63715,1391000026.0
2007-11-26 04:23:00,1.63715,1.63735,1.6371,1.63725,1652200004.0
2007-11-26 04:24:00,1.63715,1.63735,1.63715,1.63735,650799999.0
2007-11-26 04:25:00,1.63735,1.63745,1.63725,1.63735,1125399994.0
2007-11-26 04:26:00,1.63735,1.6376,1.63735,1.63755,1607499971.0
2007-11-26 04:27:00,1.6376,1.63765,1.6375,1.6376,1873400016.0
2007-11-26 04:28:00,1.6376,1.6377,1.63755,1.6377,1008800006.0
2007-11-26 04:29:00,1.6377,1.6377,1.63755,1.63755,179900000.0
2007-11-26 04:30:00,1.63765,1.63775,1.63755,1.63765,388399995.0
2007-11-26 04:31:00,1.63765,1.6377,1.63755,1.63765,1254499984.0
2007-11-26 04:32:00,1.63765,1.63795,1.6375,1.63785,1109000001.0
2007-11-26 04:33:00,1.63785,1.63795,1.6377,1.63775,961900010.0
2007-11-26 04:34:00,1.63775,1.63795,1.6377,1.63785,1774500010.0
2007-11-26 04:35:00,1.63785,1.63785,1.6377,1.63775,1313500041.0
2007-11-26 04:36:00,1.63775,1.63845,1.63775,1.6384,1164099997.0
2007-11-26 04:37:00,1.63845,1.639,1.63835,1.63895,1144500009.0
2007-11-26 04:38:00,1.63895,1.63915,1.63875,1.63885,1055800000.0
2007-11-26 04:39:00,1.63875,1.6389,1.6387,1.63875,1063100002.0
2007-11-26 04:40:00,1.63875,1.63905,1.6387,1.63895,1525200005.0
2007-11-26 04:41:00,1.63885,1.63895,1.6387,1.63875,971200002.0
2007-11-26 04:42:00,1.63875,1.63895,1.6387,1.6387,1522299990.0
2007-11-26 04:43:00,1.6387,1.63895,1.6387,1.63875,422299997.0
2007-11-26 04:44:00,1.63875,1.63895,1.63875,1.63875,730500000.0
2007-11-26 04:45:00,1.63875,1.63885,1.6387,1.63885,1522500006.0
2007-11-26 04:46:00,1.63885,1.63895,1.63875,1.63875,831800007.0
2007-11-26 04:47:00,1.63875,1.63875,1.6385,1.63865,1527800002.0
2007-11-26 04:48:00,1.63875,1.63875,1.6385,1.6387,1669800006.0
2007-11-26 04:49:00,1.6387,1.63875,1.63855,1.63865,1685999998.0
2007-11-26 04:50:00,1.63865,1.63875,1.6386,1.63865,752400000.0
2007-11-26 04:51:00,1.63865,1.63865,1.6384,1.6385,456300000.0
2007-11-26 04:52:00,1.6385,1.6386,1.63835,1.63845,917699997.0
2007-11-26 04:53:00,1.63845,1.63855,1.63825,1.63855,1492799986.0
2007-11-26 04:54:00,1.63855,1.63865,1.63845,1.63855,1168800001.0
2007-11-26 04:55:00,1.63855,1.63855,1.6384,1.63845,464600000.0
2007-11-26 04:56:00,1.63845,1.63865,1.63825,1.63855,918000000.0
2007-11-26 04:57:00,1.63855,1.63855,1.63825,1.63835,950999998.0
2007-11-26 04:58:00,1.6383,1.63865,1.6383,1.63855,1293700001.0
2007-11-26 04:59:00,1.63855,1.6387,1.63825,1.6383,724400001.0
2007-11-26 05:00:00,1.63835,1.63855,1.6383,1.6385,1166699987.0
2007-11-26 05:01:00,1.6385,1.63855,1.63845,1.63845,695599998.0
2007-11-26 05:02:00,1.63845,1.63855,1.6384,1.6384,307500000.0
2007-11-26 05:03:00,1.63845,1.6385,1.63825,1.63825,416300000.0
2007-11-26 05:04:00,1.63825,1.63845,1.63815,1.63835,2018799973.0
2007-11-26 05:05:00,1.63835,1.63855,1.6382,1.63825,1430500028.0
2007-11-26 05:06:00,1.63825,1.63845,1.6382,1.63845,1403700018.0
2007-11-26 05:07:00,1.63845,1.63855,1.63825,1.63845,1280800031.0
2007-11-26 05:08:00,1.63855,1.63865,1.6383,1.6383,1124599990.0
2007-11-26 05:09:00,1.63835,1.6384,1.63825,1.6383,744299991.0
2007-11-26 05:10:00,1.6383,1.6383,1.63825,1.6383,398199999.0
2007-11-26 05:11:00,1.6383,1.63845,1.6383,1.6384,949499984.0
2007-11-26 05:12:00,1.6384,1.6385,1.63835,1.63845,890400001.0
2007-11-26 05:13:00,1.63845,1.63855,1.6382,1.63835,1456700004.0
2007-11-26 05:14:00,1.63835,1.63835,1.6382,1.6382,1199399997.0
2007-11-26 05:15:00,1.6382,1.6383,1.6381,1.63815,473099998.0
2007-11-26 05:16:00,1.63815,1.63845,1.6381,1.63845,936999999.0
2007-11-26 05:17:00,1.63845,1.63845,1.63825,1.63825,119000000.0
2007-11-26 05:18:00,1.63825,1.6383,1.63815,1.63825,138100001.0
2007-11-26 05:19:00,1.63825,1.6383,1.63815,1.63825,125700000.0
2007-11-26 05:20:00,1.63825,1.63825,1.63805,1.63815,52600000.0
2007-11-26 05:21:00,1.63815,1.63815,1.63805,1.6381,696999996.0
2007-11-26 05:22:00,1.6381,1.6381,1.6379,1.63805,605600007.0
2007-11-26 05:23:00,1.63805,1.6381,1.6379,1.63795,300800000.0
2007-11-26 05:24:00,1.63795,1.63815,1.63785,1.63815,546399995.0
2007-11-26 05:25:00,1.6381,1.63815,1.6381,1.6381,292400003.0
2007-11-26 05:26:00,1.63805,1.6382,1.63805,1.6381,656399983.0
2007-11-26 05:27:00,1.6381,1.6382,1.63805,1.6382,369800003.0
2007-11-26 05:28:00,1.6382,1.6382,1.6381,1.63815,297200000.0
2007-11-26 05:29:00,1.63815,1.63815,1.6381,1.6381,347199984.0
2007-11-26 05:30:00,1.6381,1.63815,1.63795,1.638,487299996.0
2007-11-26 05:31:00,1.6381,1.63815,1.638,1.63815,634499986.0
2007-11-26 05:32:00,1.63815,1.6383,1.638,1.63825,567199998.0
2007-11-26 05:33:00,1.63825,1.6383,1.63825,1.63825,298700000.0
2007-11-26 05:34:00,1.63825,1.63835,1.6382,1.6383,379900000.0
2007-11-26 05:35:00,1.6383,1.6383,1.6382,1.6383,630599990.0
2007-11-26 05:36:00,1.6383,1.6383,1.63815,1.63815,483700008.0
2007-11-26 05:37:00,1.63815,1.6383,1.63815,1.6382,407099990.0
2007-11-26 05:38:00,1.63825,1.6385,1.6382,1.63825,816300011.0
2007-11-26 05:39:00,1.63825,1.6383,1.6382,1.6382,396399999.0
2007-11-26 05:40:00,1.6382,1.63855,1.6382,1.63825,533199999.0
2007-11-26 05:41:00,1.6383,1.63835,1.6382,1.63825,344900001.0
2007-11-26 05:42:00,1.63825,1.6383,1.63815,1.6383,691000002.0
2007-11-26 05:43:00,1.6383,1.63855,1.638,1.63845,1061300002.0
2007-11-26 05:44:00,1.63845,1.6387,1.6384,1.63845,442900001.0
2007-11-26 05:45:00,1.63845,1.63865,1.63835,1.63855,1290100005.0
2007-11-26 05:46:00,1.63845,1.6387,1.63835,1.63855,601500004.0
2007-11-26 05:47:00,1.63855,1.63865,1.63845,1.63845,793199995.0
2007-11-26 05:48:00,1.63845,1.6386,1.63835,1.63855,1034600000.0
2007-11-26 05:49:00,1.63855,1.63855,1.63825,1.63825,1084999997.0
2007-11-26 05:50:00,1.63825,1.63865,1.63825,1.6386,935199999.0
2007-11-26 05:51:00,1.63855,1.63865,1.63835,1.63845,964999997.0
2007-11-26 05:52:00,1.63845,1.63875,1.6384,1.6385,1825999999.0
2007-11-26 05:53:00,1.6385,1.63855,1.6384,1.63845,1025599988.0
2007-11-26 05:54:00,1.63845,1.63845,1.63825,1.63835,923300000.0
2007-11-26 05:55:00,1.63835,1.63845,1.6383,1.63835,466800002.0
2007-11-26 05:56:00,1.63835,1.6385,1.63825,1.63825,897600011.0
2007-11-26 05:57:00,1.63825,1.63825,1.63825,1.63825,1933200020.0
2007-11-26 05:58:00,1.63825,1.63825,1.6382,1.63825,473700000.0
2007-11-26 05:59:00,1.63825,1.63825,1.63825,1.63825,832599999.0
2007-11-26 06:00:00,1.63825,1.63865,1.63825,1.63865,2096600006.0
2007-11-26 06:01:00,1.63865,1.63865,1.6384,1.63865,917600000.0
2007-11-26 06:02:00,1.63865,1.63865,1.63825,1.63845,607700001.0
2007-11-26 06:03:00,1.63845,1.63845,1.6383,1.6384,299499999.0
2007-11-26 06:04:00,1.6384,1.63845,1.63835,1.63835,294799999.0
2007-11-26 06:05:00,1.6384,1.6384,1.6383,1.6384,229199999.0
2007-11-26 06:06:00,1.6383,1.63845,1.6383,1.6384,647199991.0
2007-11-26 06:07:00,1.63845,1.63845,1.6383,1.6384,361200000.0
2007-11-26 06:08:00,1.6384,1.6386,1.6384,1.6384,461600000.0
2007-11-26 06:09:00,1.6384,1.63845,1.6383,1.63835,301899997.0
2007-11-26 06:10:00,1.63835,1.63885,1.63835,1.63845,1317399993.0
2007-11-26 06:12:00,1.6384,1.6385,1.6384,1.6385,1164400008.0
2007-11-26 06:13:00,1.63845,1.63845,1.6383,1.63835,1164400008.0
2007-11-26 06:14:00,1.63835,1.6384,1.63825,1.6383,439799999.0
2007-11-26 06:15:00,1.6383,1.63845,1.63825,1.63835,1060300016.0
2007-11-26 06:16:00,1.63835,1.63875,1.63835,1.6384,769900000.0
2007-11-26 06:17:00,1.6384,1.6385,1.6384,1.6384,633200010.0
2007-11-26 06:18:00,1.6384,1.6384,1.6382,1.6382,841500001.0
2007-11-26 06:19:00,1.63815,1.6384,1.63815,1.6384,519400001.0
2007-11-26 06:20:00,1.6384,1.6384,1.6381,1.63825,838100008.0
2007-11-26 06:21:00,1.63825,1.63835,1.6382,1.6382,546500000.0
2007-11-26 06:22:00,1.6382,1.6382,1.6382,1.6382,81800000.0
2007-11-26 06:23:00,1.6382,1.63825,1.638,1.63815,717799998.0
2007-11-26 06:24:00,1.63815,1.6382,1.63805,1.6381,1128899995.0
2007-11-26 06:25:00,1.6381,1.63845,1.6381,1.63825,743500002.0
2007-11-26 06:26:00,1.63825,1.63845,1.6381,1.6381,500699998.0
2007-11-26 06:27:00,1.6381,1.6383,1.638,1.63815,725700003.0
2007-11-26 06:28:00,1.63815,1.6383,1.63805,1.6381,293299997.0
2007-11-26 06:29:00,1.63815,1.6384,1.6381,1.6381,707799999.0
2007-11-26 06:30:00,1.6381,1.63835,1.63805,1.63805,668900003.0
2007-11-26 06:31:00,1.63805,1.6381,1.638,1.638,702700000.0
2007-11-26 06:32:00,1.638,1.6382,1.638,1.6381,860400005.0
2007-11-26 06:33:00,1.6381,1.63835,1.63785,1.63825,812999999.0
2007-11-26 06:34:00,1.63825,1.63825,1.638,1.638,1847900042.0
2007-11-26 06:35:00,1.63815,1.63825,1.63805,1.63825,977600003.0
2007-11-26 06:36:00,1.63825,1.63825,1.63805,1.6381,1048600020.0
2007-11-26 06:37:00,1.6381,1.6381,1.6378,1.6378,259300000.0
2007-11-26 06:38:00,1.6378,1.6381,1.63775,1.638,1295699991.0
2007-11-26 06:39:00,1.63805,1.63815,1.638,1.63815,1307799999.0
2007-11-26 06:40:00,1.63805,1.63835,1.63805,1.63835,1485499999.0
2007-11-26 06:41:00,1.63835,1.6385,1.6383,1.63845,1070299999.0
2007-11-26 06:42:00,1.63845,1.63845,1.638,1.63825,1463399999.0
2007-11-26 06:43:00,1.6382,1.6384,1.63815,1.63815,419200001.0
2007-11-26 06:44:00,1.63815,1.63815,1.638,1.638,158799999.0
2007-11-26 06:45:00,1.638,1.63815,1.638,1.63815,924500001.0
2007-11-26 06:46:00,1.63815,1.6385,1.6381,1.63815,419600000.0
2007-11-26 06:47:00,1.63815,1.6384,1.6381,1.63835,541100005.0
2007-11-26 06:48:00,1.6384,1.6384,1.63835,1.6384,282900002.0
2007-11-26 06:49:00,1.6384,1.6384,1.6383,1.6383,368400002.0
2007-11-26 06:50:00,1.6383,1.63845,1.63825,1.6384,1267399985.0
2007-11-26 06:51:00,1.6384,1.6384,1.6383,1.6384,416699995.0
2007-11-26 06:52:00,1.6384,1.6384,1.6383,1.6384,314599996.0
2007-11-26 06:53:00,1.6384,1.6384,1.6384,1.6384,342900000.0
2007-11-26 06:54:00,1.6384,1.6384,1.6384,1.6384,95200000.0
2007-11-26 06:55:00,1.6384,1.6384,1.6383,1.6384,654099999.0
2007-11-26 06:56:00,1.6384,1.63855,1.63835,1.6384,800500011.0
2007-11-26 06:57:00,1.6384,1.63855,1.6383,1.6384,622899997.0
2007-11-26 06:58:00,1.6384,1.6385,1.6383,1.63835,883900003.0
2007-11-26 06:59:00,1.63835,1.6384,1.63805,1.6384,482799999.0
2007-11-26 07:00:00,1.63835,1.6384,1.63805,1.6384,388099992.0
2007-11-26 07:01:00,1.6383,1.63835,1.6383,1.6383,602599987.0
2007-11-26 07:02:00,1.6383,1.6384,1.6383,1.6383,300200006.0
2007-11-26 07:03:00,1.6384,1.6384,1.6382,1.6382,91900004.0
2007-11-26 07:04:00,1.6382,1.63845,1.6382,1.63845,293600002.0
2007-11-26 07:05:00,1.63845,1.63845,1.63835,1.63835,469599998.0
2007-11-26 07:06:00,1.63835,1.6384,1.6381,1.6384,110300000.0
2007-11-26 07:07:00,1.6384,1.63845,1.63835,1.63845,689500004.0
2007-11-26 07:08:00,1.6384,1.6384,1.63815,1.63815,280100000.0
2007-11-26 07:09:00,1.63815,1.6384,1.63815,1.6384,121600000.0
2007-11-26 07:10:00,1.6383,1.63845,1.6383,1.63835,423800001.0
2007-11-26 07:11:00,1.63835,1.6384,1.63835,1.63835,704800010.0
2007-11-26 07:12:00,1.63835,1.6386,1.6383,1.6383,1012000009.0
2007-11-26 07:13:00,1.63835,1.63845,1.6383,1.63835,785199997.0
2007-11-26 07:14:00,1.6383,1.63875,1.6383,1.63855,1308600003.0
2007-11-26 07:15:00,1.63855,1.63865,1.63845,1.63855,1620200001.0
2007-11-26 07:16:00,1.63855,1.63885,1.6385,1.63875,1865300011.0
2007-11-26 07:17:00,1.63875,1.6388,1.6386,1.63875,1373699997.0
2007-11-26 07:18:00,1.63875,1.6388,1.63855,1.63875,812999995.0
2007-11-26 07:19:00,1.6388,1.6388,1.6387,1.6388,671000008.0
2007-11-26 07:20:00,1.6388,1.63895,1.63875,1.63885,896500002.0
2007-11-26 07:21:00,1.63885,1.6389,1.63885,1.63885,583999997.0
2007-11-26 07:22:00,1.63885,1.63885,1.6382,1.6382,1457099983.0
2007-11-26 07:23:00,1.6385,1.6386,1.6385,1.6386,2078999992.0
2007-11-26 07:24:00,1.63845,1.63845,1.6382,1.6382,2078999992.0
2007-11-26 07:25:00,1.6382,1.6383,1.6382,1.63825,821499990.0
2007-11-26 07:26:00,1.63825,1.63825,1.638,1.638,1615000000.0
2007-11-26 07:28:00,1.63825,1.63845,1.63815,1.63815,1710700000.0
2007-11-26 07:29:00,1.63815,1.63815,1.63795,1.63805,1129599999.0
2007-11-26 07:30:00,1.63805,1.63825,1.63805,1.63815,1923000004.0
2007-11-26 07:31:00,1.63815,1.63825,1.63805,1.63825,860599998.0
2007-11-26 07:32:00,1.6382,1.6384,1.6382,1.6384,479600002.0
2007-11-26 07:33:00,1.6384,1.6384,1.63815,1.63815,1083300008.0
2007-11-26 07:34:00,1.63825,1.63825,1.63805,1.63805,1111500003.0
2007-11-26 07:35:00,1.63805,1.63805,1.63795,1.63805,454699995.0
2007-11-26 07:36:00,1.63805,1.6381,1.63795,1.6381,547100000.0
2007-11-26 07:37:00,1.63795,1.6381,1.63795,1.63805,407499994.0
2007-11-26 07:38:00,1.6395,1.6395,1.6394,1.6395,1192100006.0
2007-11-26 07:39:00,1.6379,1.63825,1.6379,1.63825,1192100006.0
2007-11-26 07:40:00,1.63825,1.63865,1.63815,1.63865,1255799994.0
2007-11-26 07:41:00,1.63865,1.63885,1.63865,1.6387,1355699983.0
2007-11-26 07:42:00,1.6387,1.6387,1.6383,1.63835,222900000.0
2007-11-26 07:43:00,1.63835,1.6387,1.63835,1.6387,114300000.0
2007-11-26 07:44:00,1.6387,1.63895,1.63865,1.63895,1415899981.0
2007-11-26 07:45:00,1.6389,1.6391,1.63885,1.63895,1254500007.0
2007-11-26 07:46:00,1.63895,1.63905,1.63895,1.63905,377300000.0
2007-11-26 07:47:00,1.63905,1.63905,1.6384,1.63855,1264999985.0
2007-11-26 07:48:00,1.63855,1.63855,1.63825,1.63835,1239799997.0
2007-11-26 07:49:00,1.63835,1.63845,1.63825,1.6384,1561000005.0
2007-11-26 07:50:00,1.63835,1.63855,1.63835,1.63845,1740099983.0
2007-11-26 07:51:00,1.63845,1.6385,1.63795,1.63815,1260600007.0
2007-11-26 07:52:00,1.63815,1.63825,1.6379,1.6379,1595499976.0
2007-11-26 07:53:00,1.6379,1.6381,1.6379,1.6381,473500014.0
2007-11-26 07:54:00,1.6381,1.63815,1.63785,1.63815,691000000.0
2007-11-26 07:55:00,1.6381,1.63835,1.6381,1.63835,1034299986.0
2007-11-26 07:56:00,1.63835,1.63845,1.63835,1.63835,975500000.0
2007-11-26 07:57:00,1.63835,1.63835,1.63805,1.63805,149999999.0
2007-11-26 07:58:00,1.6383,1.63845,1.6383,1.63835,1889399976.0
2007-11-26 07:59:00,1.63845,1.63855,1.63845,1.63845,237900000.0
2007-11-26 08:00:00,1.63845,1.63865,1.6383,1.63835,2012599996.0
2007-11-26 08:01:00,1.6384,1.6385,1.63835,1.63845,950999991.0
2007-11-26 08:02:00,1.63845,1.63855,1.63845,1.63845,1197199996.0
2007-11-26 08:03:00,1.6385,1.6385,1.63835,1.63845,1812500000.0
2007-11-26 08:04:00,1.63845,1.63845,1.6383,1.63835,1358899989.0
2007-11-26 08:05:00,1.63835,1.6384,1.6383,1.63835,1147999993.0
2007-11-26 08:06:00,1.6383,1.63845,1.6383,1.63835,902900000.0
2007-11-26 08:07:00,1.63835,1.63845,1.63825,1.63835,1687599999.0
2007-11-26 08:08:00,1.63825,1.6386,1.63825,1.6385,1138800000.0
2007-11-26 08:09:00,1.6385,1.6387,1.63835,1.63865,1674100003.0
2007-11-26 08:10:00,1.63865,1.63865,1.63855,1.6386,1192199997.0
2007-11-26 08:11:00,1.63845,1.63855,1.63845,1.63845,156000000.0
2007-11-26 08:12:00,1.63845,1.63855,1.63845,1.63845,346999999.0
2007-11-26 08:13:00,1.6385,1.63865,1.63845,1.6385,424500000.0
2007-11-26 08:14:00,1.6385,1.6385,1.63845,1.6385,238400000.0
2007-11-26 08:15:00,1.6385,1.6385,1.63845,1.63845,578500000.0
2007-11-26 08:16:00,1.63845,1.6385,1.63845,1.6385,630499999.0
2007-11-26 08:17:00,1.6385,1.6385,1.63835,1.6385,238800000.0
2007-11-26 08:18:00,1.6385,1.6385,1.63845,1.63845,199000000.0
2007-11-26 08:19:00,1.63845,1.6385,1.63845,1.63845,917100016.0
2007-11-26 08:20:00,1.63845,1.63875,1.63845,1.63875,456299999.0
2007-11-26 08:21:00,1.63875,1.63875,1.6386,1.6386,713099998.0
2007-11-26 08:22:00,1.6386,1.63865,1.63855,1.63855,912800000.0
2007-11-26 08:23:00,1.63855,1.63865,1.63855,1.63865,529400000.0
2007-11-26 08:24:00,1.63865,1.63865,1.6385,1.63865,338300000.0
2007-11-26 08:25:00,1.63865,1.63875,1.6386,1.6386,136399999.0
2007-11-26 08:26:00,1.6386,1.6387,1.6386,1.6386,137300000.0
2007-11-26 08:27:00,1.6386,1.6386,1.6386,1.6386,193099999.0
2007-11-26 08:28:00,1.6386,1.63865,1.6385,1.63865,267299999.0
2007-11-26 08:29:00,1.63865,1.6387,1.63855,1.63855,170400000.0
2007-11-26 08:30:00,1.6385,1.63865,1.6385,1.63865,495600002.0
2007-11-26 08:31:00,1.63865,1.63885,1.63855,1.63875,488900000.0
2007-11-26 08:32:00,1.63885,1.63885,1.63875,1.63885,203600000.0
2007-11-26 08:33:00,1.63885,1.63905,1.63875,1.63895,890400001.0
2007-11-26 08:34:00,1.6389,1.63915,1.6388,1.63905,923199997.0
2007-11-26 08:35:00,1.63905,1.63935,1.63885,1.63925,871299995.0
2007-11-26 08:36:00,1.6392,1.63945,1.63905,1.6392,1355699987.0
2007-11-26 08:37:00,1.6392,1.63955,1.63915,1.63955,746700000.0
2007-11-26 08:38:00,1.63955,1.63955,1.6395,1.6395,143800000.0
2007-11-26 08:39:00,1.6395,1.63965,1.6395,1.63965,261199999.0
2007-11-26 08:40:00,1.6396,1.63965,1.63935,1.63945,768699998.0
2007-11-26 08:41:00,1.6395,1.63955,1.6391,1.63915,370600004.0
2007-11-26 08:42:00,1.63915,1.63915,1.6391,1.63915,138000000.0
2007-11-26 08:43:00,1.63915,1.6395,1.6391,1.63945,874800001.0
2007-11-26 08:44:00,1.63955,1.63955,1.63905,1.63955,490599999.0
2007-11-26 08:45:00,1.63955,1.63955,1.63935,1.63945,315299997.0
2007-11-26 08:46:00,1.63945,1.63955,1.63855,1.63865,293900000.0
2007-11-26 08:47:00,1.63835,1.6389,1.6379,1.6389,1007999998.0
2007-11-26 08:48:00,1.6389,1.6389,1.6386,1.63885,268700000.0
2007-11-26 08:49:00,1.63885,1.63885,1.63865,1.6387,70200000.0
2007-11-26 08:50:00,1.63865,1.6388,1.63795,1.63825,752600001.0
2007-11-26 08:51:00,1.63825,1.63825,1.63795,1.63795,691299977.0
2007-11-26 08:52:00,1.63795,1.63815,1.63795,1.638,857800007.0
2007-11-26 08:53:00,1.638,1.6383,1.638,1.63815,364400000.0
2007-11-26 08:54:00,1.63815,1.63835,1.63795,1.63815,1212999997.0
2007-11-26 08:55:00,1.63815,1.63835,1.63815,1.6383,637799983.0
2007-11-26 08:56:00,1.6383,1.63875,1.63825,1.6386,1526799983.0
2007-11-26 08:57:00,1.6386,1.6387,1.63855,1.6387,536400000.0
2007-11-26 08:58:00,1.6387,1.6393,1.63865,1.63895,837600007.0
2007-11-26 08:59:00,1.63895,1.63945,1.63895,1.63915,939499999.0
2007-11-26 09:00:00,1.6392,1.63925,1.63915,1.63925,370200003.0
2007-11-26 09:01:00,1.63925,1.6394,1.639,1.6391,1800800001.0
2007-11-26 09:02:00,1.6391,1.6392,1.63905,1.63915,385299997.0
2007-11-26 09:03:00,1.63915,1.63925,1.6391,1.6391,107600000.0
2007-11-26 09:04:00,1.6391,1.63915,1.639,1.639,116100000.0
2007-11-26 09:05:00,1.639,1.6391,1.6387,1.63885,204600000.0
2007-11-26 09:06:00,1.63875,1.63875,1.63865,1.6387,250299997.0
2007-11-26 09:07:00,1.63865,1.63875,1.63855,1.6387,403500002.0
2007-11-26 09:08:00,1.6387,1.63875,1.63835,1.6385,251800000.0
2007-11-26 09:09:00,1.6385,1.6386,1.63845,1.6385,406900000.0
2007-11-26 09:10:00,1.6385,1.6386,1.6385,1.6385,39100000.0
2007-11-26 09:11:00,1.6385,1.6386,1.63815,1.6383,313099999.0
2007-11-26 09:12:00,1.6384,1.63865,1.63825,1.6385,708199993.0
2007-11-26 09:13:00,1.6385,1.6389,1.6382,1.6382,466000008.0
2007-11-26 09:14:00,1.6382,1.6385,1.6382,1.63845,242400003.0
2007-11-26 09:15:00,1.63845,1.63845,1.63825,1.63825,414100000.0
2007-11-26 09:16:00,1.63825,1.63835,1.63815,1.63825,1217799994.0
2007-11-26 09:17:00,1.63825,1.6383,1.6381,1.63815,515600000.0
2007-11-26 09:18:00,1.63815,1.6382,1.63805,1.63815,980899997.0
2007-11-26 09:19:00,1.63815,1.6382,1.63735,1.63785,1756799991.0
2007-11-26 09:20:00,1.63785,1.63805,1.63755,1.63775,1340799992.0
2007-11-26 09:21:00,1.63775,1.6378,1.6375,1.6375,95200000.0
2007-11-26 09:22:00,1.63745,1.63745,1.6373,1.63745,363000000.0
2007-11-26 09:23:00,1.63745,1.63745,1.6365,1.6365,2051099996.0
2007-11-26 09:24:00,1.637,1.6371,1.637,1.6371,1784100022.0
2007-11-26 09:26:00,1.63705,1.63735,1.63705,1.6373,1784100022.0
2007-11-26 09:27:00,1.6373,1.63735,1.6371,1.63735,1947899988.0
2007-11-26 09:28:00,1.63735,1.63755,1.63735,1.63755,1927700026.0
2007-11-26 09:29:00,1.63755,1.6378,1.63735,1.6376,1510999995.0
2007-11-26 09:30:00,1.6376,1.63765,1.6369,1.6369,1283200004.0
2007-11-26 09:31:00,1.63695,1.6372,1.63685,1.63685,1241300012.0
2007-11-26 09:32:00,1.63685,1.63715,1.63675,1.63705,827999991.0
2007-11-26 09:33:00,1.63705,1.6374,1.63705,1.63715,98600000.0
2007-11-26 09:34:00,1.63715,1.63715,1.63675,1.63675,1878400000.0
2007-11-26 09:35:00,1.63675,1.6368,1.6365,1.6367,750499998.0
2007-11-26 09:36:00,1.63675,1.63705,1.63665,1.63665,1961899996.0
2007-11-26 09:37:00,1.63665,1.63705,1.63665,1.63675,832500008.0
2007-11-26 09:38:00,1.63675,1.6371,1.63665,1.637,1287400012.0
2007-11-26 09:39:00,1.637,1.63715,1.637,1.63705,81500000.0
2007-11-26 09:40:00,1.63705,1.63705,1.6369,1.6369,91800000.0
2007-11-26 09:41:00,1.6369,1.6371,1.63685,1.63695,234499999.0
2007-11-26 09:43:00,1.637,1.6372,1.6369,1.637,295700000.0
2007-11-26 09:44:00,1.6369,1.63715,1.6369,1.6371,705099977.0
2007-11-26 09:45:00,1.63705,1.63715,1.6369,1.63705,485299993.0
2007-11-26 09:46:00,1.63705,1.6371,1.63665,1.63665,1577624998.0
2007-11-26 09:47:00,1.6373,1.6373,1.6373,1.6373,537700003.0
2007-11-26 09:48:00,1.6374,1.6374,1.6374,1.6374,537700003.0
2007-11-26 09:49:00,1.63665,1.63685,1.63655,1.6366,537700003.0
2007-11-26 09:50:00,1.6366,1.6367,1.63655,1.63665,608899998.0
2007-11-26 09:51:00,1.63665,1.63675,1.63635,1.63645,644499997.0
2007-11-26 09:52:00,1.6376,1.6376,1.6373,1.6373,142400000.0
2007-11-26 09:53:00,1.63665,1.63685,1.63665,1.63685,142400000.0
2007-11-26 09:54:00,1.63685,1.63685,1.63655,1.63675,1506500006.0
2007-11-26 09:56:00,1.6368,1.6368,1.63665,1.63675,1292999995.0
2007-11-26 09:57:00,1.63675,1.63685,1.63675,1.63675,1339000000.0
2007-11-26 09:58:00,1.63675,1.6368,1.63675,1.63675,810700000.0
2007-11-26 09:59:00,1.63675,1.637,1.63675,1.63695,1123100001.0
2007-11-26 10:01:00,1.6376,1.6376,1.6374,1.6376,121400002.0
2007-11-26 10:02:00,1.63665,1.63685,1.6366,1.6367,121400002.0
2007-11-26 10:03:00,1.6367,1.63685,1.6364,1.63645,396100003.0
2007-11-26 10:04:00,1.6364,1.63665,1.6364,1.6365,638699999.0
2007-11-26 10:05:00,1.6365,1.63675,1.63635,1.63655,1447099996.0
2007-11-26 10:06:00,1.63655,1.63695,1.63655,1.6368,897899992.0
2007-11-26 10:07:00,1.6368,1.63685,1.63645,1.63665,2118799986.0
2007-11-26 10:08:00,1.6367,1.63685,1.63645,1.63665,1376900000.0
2007-11-26 10:09:00,1.63665,1.63665,1.6365,1.6366,275999999.0
2007-11-26 10:10:00,1.6366,1.63685,1.6366,1.63685,1854499980.0
2007-11-26 10:11:00,1.63685,1.637,1.63675,1.6368,1550800015.0
2007-11-26 10:12:00,1.63685,1.63685,1.63675,1.6368,362400002.0
2007-11-26 10:13:00,1.6368,1.63685,1.6368,1.6368,79600000.0
2007-11-26 10:14:00,1.6368,1.6368,1.6367,1.63675,104900000.0
2007-11-26 10:15:00,1.63675,1.6369,1.6367,1.6368,1151400007.0
2007-11-26 10:16:00,1.6368,1.6369,1.63665,1.63685,311199996.0
2007-11-26 10:17:00,1.63685,1.63695,1.63675,1.6369,1082099999.0
2007-11-26 10:18:00,1.6369,1.637,1.63665,1.6368,1278899985.0
2007-11-26 10:19:00,1.6368,1.63695,1.63655,1.63695,1465999985.0
2007-11-26 10:20:00,1.63695,1.637,1.63675,1.637,325399999.0
2007-11-26 10:21:00,1.637,1.6372,1.6369,1.63715,175400000.0
2007-11-26 10:22:00,1.63715,1.6372,1.63705,1.63705,279700000.0
2007-11-26 10:23:00,1.63705,1.6372,1.637,1.63715,1276799999.0
2007-11-26 10:24:00,1.63715,1.63725,1.63705,1.63715,1062999999.0
2007-11-26 10:25:00,1.63715,1.6372,1.63705,1.6372,600599998.0
2007-11-26 10:26:00,1.6372,1.6372,1.6371,1.6372,115300000.0
2007-11-26 10:27:00,1.6372,1.6372,1.6369,1.6369,666800008.0
2007-11-26 10:28:00,1.636,1.6361,1.636,1.6361,509099996.0
2007-11-26 10:29:00,1.6369,1.63715,1.6368,1.6369,509099996.0
2007-11-26 10:30:00,1.6369,1.63715,1.6369,1.63715,1342300016.0
2007-11-26 10:31:00,1.63715,1.6374,1.63705,1.6373,2020800040.0
2007-11-26 10:32:00,1.6365,1.6365,1.6365,1.6365,1386800003.0
2007-11-26 10:33:00,1.63695,1.63735,1.63695,1.6373,1386800003.0
2007-11-26 10:34:00,1.6373,1.6374,1.63715,1.63725,409600001.0
2007-11-26 10:35:00,1.6373,1.63735,1.63705,1.63735,1958599986.0
2007-11-26 10:36:00,1.63735,1.6374,1.63715,1.63715,724100011.0
2007-11-26 10:37:00,1.63725,1.6375,1.637,1.6373,1125300006.0
2007-11-26 10:38:00,1.6373,1.63745,1.63695,1.63705,1383699995.0
2007-11-26 10:39:00,1.63705,1.63745,1.63705,1.63725,668699997.0
2007-11-26 10:40:00,1.63725,1.6373,1.6372,1.6372,262000012.0
2007-11-26 10:41:00,1.6372,1.63725,1.6372,1.6372,172500000.0
2007-11-26 10:42:00,1.6372,1.6372,1.63715,1.63715,262500000.0
2007-11-26 10:43:00,1.6372,1.6372,1.63715,1.63715,851200002.0
2007-11-26 10:44:00,1.63715,1.6372,1.63715,1.6372,1014900004.0
2007-11-26 10:45:00,1.6372,1.6375,1.6371,1.6372,1972400006.0
2007-11-26 10:46:00,1.6372,1.63745,1.6372,1.6373,729899992.0
2007-11-26 10:47:00,1.6373,1.6375,1.63725,1.63735,1294000017.0
2007-11-26 10:48:00,1.63735,1.6375,1.6373,1.6374,691400001.0
2007-11-26 10:49:00,1.6374,1.6375,1.63735,1.63745,1271800001.0
2007-11-26 10:50:00,1.63745,1.63775,1.63725,1.6377,1156400012.0
2007-11-26 10:51:00,1.6377,1.6377,1.6373,1.63755,1554799982.0
2007-11-26 10:52:00,1.63755,1.63755,1.63725,1.63725,400699998.0
2007-11-26 10:53:00,1.63725,1.6374,1.63725,1.6374,480099999.0
2007-11-26 10:54:00,1.6374,1.63745,1.63725,1.63745,390800001.0
2007-11-26 10:55:00,1.63745,1.6375,1.63735,1.6375,230400003.0
2007-11-26 10:56:00,1.6375,1.6375,1.6374,1.6375,295400000.0
2007-11-26 10:57:00,1.6375,1.63755,1.63735,1.63745,1035700002.0
2007-11-26 10:58:00,1.63755,1.6376,1.63745,1.6376,1233600022.0
2007-11-26 10:59:00,1.6376,1.6376,1.63745,1.6376,839300008.0
2007-11-26 11:00:00,1.6376,1.6376,1.63745,1.63755,663099995.0
2007-11-26 11:01:00,1.63755,1.63765,1.63745,1.6375,923499979.0
2007-11-26 11:02:00,1.6375,1.6376,1.63725,1.63725,540300004.0
2007-11-26 11:03:00,1.63725,1.6374,1.63725,1.6374,717499998.0
2007-11-26 11:04:00,1.6374,1.6374,1.6373,1.63735,379900001.0
2007-11-26 11:05:00,1.63735,1.6374,1.63735,1.63735,223899995.0
2007-11-26 11:06:00,1.63745,1.6375,1.63735,1.63735,576899984.0
2007-11-26 11:07:00,1.63735,1.63755,1.6373,1.6375,748499992.0
2007-11-26 11:08:00,1.6375,1.6375,1.63735,1.63735,59300000.0
2007-11-26 11:09:00,1.6374,1.6376,1.63735,1.63755,509600005.0
2007-11-26 11:10:00,1.6376,1.6377,1.63745,1.63765,698599996.0
2007-11-26 11:11:00,1.63765,1.63785,1.6375,1.6378,297200000.0
2007-11-26 11:12:00,1.6378,1.6378,1.63745,1.6375,510099999.0
2007-11-26 11:13:00,1.6375,1.63755,1.63745,1.6375,216300000.0
2007-11-26 11:14:00,1.6375,1.6376,1.6374,1.63745,995400000.0
2007-11-26 11:15:00,1.63745,1.6375,1.6372,1.63725,146600000.0
2007-11-26 11:16:00,1.63725,1.63745,1.6371,1.63715,283100000.0
2007-11-26 11:17:00,1.63715,1.63725,1.6368,1.6369,698399998.0
2007-11-26 11:18:00,1.63695,1.63695,1.6366,1.63685,1105400003.0
2007-11-26 11:19:00,1.63675,1.63685,1.63655,1.63665,745800001.0
2007-11-26 11:20:00,1.63665,1.6367,1.6365,1.63655,716200002.0
2007-11-26 11:21:00,1.63655,1.6367,1.63655,1.6366,1453899996.0
2007-11-26 11:22:00,1.6365,1.6366,1.6364,1.6365,1774099983.0
2007-11-26 11:23:00,1.6366,1.6366,1.6365,1.6366,1774099983.0
2007-11-26 11:24:00,1.6365,1.6365,1.63615,1.63625,1774099983.0
2007-11-26 11:25:00,1.6362,1.6364,1.63605,1.6362,1145599992.0
2007-11-26 11:26:00,1.63615,1.63625,1.6361,1.63615,366200008.0
2007-11-26 11:27:00,1.63615,1.63615,1.63595,1.63615,1458900019.0
2007-11-26 11:28:00,1.63615,1.6362,1.63605,1.6362,69900000.0
2007-11-26 11:29:00,1.6362,1.6365,1.63605,1.6364,1955099982.0
2007-11-26 11:30:00,1.6367,1.637,1.6367,1.6369,891799997.0
2007-11-26 11:31:00,1.63645,1.63655,1.63635,1.63645,891799997.0
2007-11-26 11:32:00,1.63645,1.63655,1.63635,1.63655,1422399974.0
2007-11-26 11:33:00,1.63655,1.6367,1.63645,1.6365,1846471248.0
2007-11-26 11:34:00,1.6365,1.6368,1.63645,1.6367,799300006.0
2007-11-26 11:35:00,1.6367,1.6369,1.63665,1.63685,270999998.0
2007-11-26 11:36:00,1.63685,1.6369,1.63655,1.63655,1009499997.0
2007-11-26 11:37:00,1.63655,1.63675,1.63645,1.63655,928499994.0
2007-11-26 11:38:00,1.63655,1.63655,1.63635,1.6365,1803499986.0
2007-11-26 11:39:00,1.6365,1.6366,1.6365,1.6366,89099999.0
2007-11-26 11:40:00,1.6366,1.6366,1.6365,1.6365,266400000.0
2007-11-26 11:41:00,1.6365,1.63655,1.6365,1.6365,157500000.0
2007-11-26 11:42:00,1.6365,1.6366,1.6365,1.63655,431599998.0
2007-11-26 11:43:00,1.63655,1.63655,1.63645,1.6365,220600000.0
2007-11-26 11:44:00,1.6365,1.6365,1.6364,1.63645,514700002.0
2007-11-26 11:45:00,1.63645,1.63645,1.63605,1.63605,771700002.0
2007-11-26 11:46:00,1.63615,1.6362,1.63585,1.63605,1019400000.0
2007-11-26 11:47:00,1.63605,1.63655,1.63605,1.6365,664100001.0
2007-11-26 11:48:00,1.6365,1.6365,1.63635,1.6364,1106199986.0
2007-11-26 11:49:00,1.6364,1.63655,1.63635,1.63645,892000013.0
2007-11-26 11:50:00,1.63645,1.63655,1.63645,1.63655,776500000.0
2007-11-26 11:51:00,1.63645,1.63655,1.63645,1.6365,1101400000.0
2007-11-26 11:52:00,1.6365,1.63665,1.6364,1.63665,1719499979.0
2007-11-26 11:53:00,1.63665,1.63665,1.6366,1.63665,1894399989.0
2007-11-26 11:54:00,1.63665,1.63665,1.63655,1.63655,1083399962.0
2007-11-26 11:55:00,1.6366,1.63665,1.63655,1.63655,667800000.0
2007-11-26 11:56:00,1.63655,1.6366,1.63635,1.63655,1117100022.0
2007-11-26 11:57:00,1.63655,1.63655,1.63635,1.63645,1273200006.0
2007-11-26 11:58:00,1.6364,1.6365,1.63635,1.63645,1491099990.0
2007-11-26 11:59:00,1.63645,1.6365,1.63635,1.6365,1626500002.0
2007-11-26 12:00:00,1.6365,1.6365,1.6364,1.6364,857800014.0
2007-11-26 12:01:00,1.6364,1.63645,1.63635,1.63645,1272399997.0
2007-11-26 12:02:00,1.6364,1.63645,1.63625,1.63635,512899999.0
2007-11-26 12:03:00,1.63635,1.63645,1.63635,1.6364,333899994.0
2007-11-26 12:04:00,1.6364,1.6365,1.63635,1.6365,1235900006.0
2007-11-26 12:05:00,1.63645,1.6365,1.63615,1.63615,1352700010.0
2007-11-26 12:06:00,1.6368,1.6368,1.6367,1.6367,1380000005.0
2007-11-26 12:07:00,1.63615,1.6363,1.63605,1.63625,1380000005.0
2007-11-26 12:08:00,1.63615,1.6365,1.63615,1.63635,1244499996.0
2007-11-26 12:09:00,1.63635,1.63645,1.63635,1.6364,213500000.0
2007-11-26 12:10:00,1.6364,1.6367,1.6364,1.63665,399500002.0
2007-11-26 12:11:00,1.63665,1.63695,1.6366,1.63665,1176100006.0
2007-11-26 12:12:00,1.63665,1.63665,1.6364,1.6366,1247300002.0
2007-11-26 12:13:00,1.6366,1.6366,1.63645,1.6366,902400005.0
2007-11-26 12:14:00,1.6366,1.6366,1.63655,1.6366,529600000.0
2007-11-26 12:15:00,1.6366,1.63665,1.6366,1.6366,454700000.0
2007-11-26 12:16:00,1.6366,1.6367,1.6365,1.6367,334000000.0
2007-11-26 12:17:00,1.6367,1.6367,1.63665,1.6367,475799998.0
2007-11-26 12:18:00,1.6367,1.6367,1.63665,1.6367,398500000.0
2007-11-26 12:19:00,1.6367,1.6367,1.63655,1.63655,643400001.0
2007-11-26 12:20:00,1.63655,1.63685,1.6365,1.6365,880200003.0
2007-11-26 12:21:00,1.6365,1.6368,1.6365,1.6367,1122399998.0
2007-11-26 12:22:00,1.6367,1.6367,1.63645,1.6366,685099999.0
2007-11-26 12:23:00,1.6366,1.6367,1.63655,1.63655,524500001.0
2007-11-26 12:24:00,1.6366,1.6368,1.6366,1.6367,390300002.0
2007-11-26 12:25:00,1.63665,1.6367,1.6366,1.63665,203700000.0
2007-11-26 12:26:00,1.63665,1.63665,1.63645,1.63645,1396899994.0
2007-11-26 12:27:00,1.63645,1.63665,1.63645,1.63655,969800004.0
2007-11-26 12:28:00,1.63655,1.6366,1.63655,1.6366,556800007.0
2007-11-26 12:29:00,1.6366,1.6367,1.63655,1.6367,460100001.0
2007-11-26 12:30:00,1.6367,1.6371,1.6367,1.63705,347800000.0
2007-11-26 12:31:00,1.63705,1.63705,1.63685,1.63695,1500200006.0
2007-11-26 12:32:00,1.63695,1.63695,1.63685,1.63695,929199994.0
2007-11-26 12:33:00,1.63695,1.63725,1.63685,1.6372,1996499970.0
2007-11-26 12:34:00,1.63715,1.63735,1.6371,1.63735,836099999.0
2007-11-26 12:35:00,1.63735,1.63735,1.63715,1.6372,914399995.0
2007-11-26 12:36:00,1.6372,1.63725,1.63705,1.6371,533099996.0
2007-11-26 12:37:00,1.6371,1.6372,1.63705,1.63715,801300002.0
2007-11-26 12:38:00,1.63715,1.6372,1.63705,1.63715,811600000.0
2007-11-26 12:39:00,1.63705,1.63715,1.63685,1.63685,1091000007.0
2007-11-26 12:40:00,1.63685,1.6369,1.63685,1.6369,198300001.0
2007-11-26 12:41:00,1.6369,1.6369,1.6368,1.6368,131599999.0
2007-11-26 12:42:00,1.63675,1.6368,1.63675,1.6368,635100000.0
2007-11-26 12:43:00,1.6368,1.6368,1.6367,1.6368,1091500003.0
2007-11-26 12:44:00,1.63675,1.63685,1.63675,1.63675,1153100000.0
2007-11-26 12:45:00,1.63685,1.6369,1.63675,1.63685,980200005.0
2007-11-26 12:46:00,1.63685,1.6369,1.63675,1.6368,596499996.0
2007-11-26 12:47:00,1.6368,1.6368,1.6368,1.6368,591200000.0
2007-11-26 12:48:00,1.6368,1.63685,1.63675,1.63675,243800000.0
2007-11-26 12:49:00,1.63675,1.63695,1.6367,1.63685,344800001.0
2007-11-26 12:50:00,1.63695,1.63695,1.63685,1.63695,193100000.0
2007-11-26 12:51:00,1.63685,1.63695,1.63685,1.63695,938599994.0
2007-11-26 12:52:00,1.63695,1.63695,1.63685,1.6369,599900013.0
2007-11-26 12:53:00,1.6369,1.6369,1.63665,1.63675,532199999.0
2007-11-26 12:54:00,1.6367,1.6367,1.63665,1.63665,421099998.0
2007-11-26 12:55:00,1.63665,1.63665,1.63655,1.63655,1033099989.0
2007-11-26 12:56:00,1.63655,1.6366,1.6365,1.63655,411599999.0
2007-11-26 12:57:00,1.63655,1.6366,1.6365,1.63655,505799998.0
2007-11-26 12:58:00,1.63655,1.63665,1.63645,1.63655,1398800018.0
2007-11-26 12:59:00,1.63645,1.63655,1.63645,1.63655,249299996.0
2007-11-26 13:00:00,1.63655,1.6366,1.63645,1.6366,1916400003.0
2007-11-26 13:01:00,1.6366,1.6366,1.6364,1.6364,862499997.0
2007-11-26 13:02:00,1.6364,1.63655,1.6364,1.63645,1169999990.0
2007-11-26 13:03:00,1.6365,1.6367,1.63645,1.6367,1132200019.0
2007-11-26 13:04:00,1.63665,1.63675,1.63655,1.63655,744200001.0
2007-11-26 13:05:00,1.63655,1.6368,1.6365,1.63675,807299981.0
2007-11-26 13:06:00,1.6368,1.63685,1.6367,1.63675,569499998.0
2007-11-26 13:07:00,1.63675,1.63675,1.63665,1.63665,227650000.0
2007-11-26 13:08:00,1.63665,1.63705,1.63645,1.63695,1301450007.0
2007-11-26 13:09:00,1.63695,1.6371,1.63685,1.63695,820000002.0
2007-11-26 13:10:00,1.63695,1.63725,1.63695,1.63725,1364599996.0
2007-11-26 13:11:00,1.63725,1.63725,1.6368,1.6372,460300005.0
2007-11-26 13:12:00,1.63725,1.63725,1.63645,1.6365,906500000.0
2007-11-26 13:13:00,1.6365,1.63675,1.63645,1.63665,1342600000.0
2007-11-26 13:14:00,1.63665,1.63685,1.63645,1.6368,1312300000.0
2007-11-26 13:15:00,1.6368,1.63685,1.63665,1.63685,402699995.0
2007-11-26 13:16:00,1.63685,1.63695,1.6368,1.63685,494799998.0
2007-11-26 13:17:00,1.63685,1.637,1.63665,1.6367,445299992.0
2007-11-26 13:18:00,1.6367,1.63685,1.6367,1.63675,616800001.0
2007-11-26 13:19:00,1.63685,1.63695,1.63675,1.63675,1089199973.0
2007-11-26 13:20:00,1.63675,1.6368,1.6367,1.6368,49700000.0
2007-11-26 13:21:00,1.6368,1.6368,1.6367,1.6367,408800004.0
2007-11-26 13:22:00,1.6367,1.6367,1.63655,1.63655,277100000.0
2007-11-26 13:23:00,1.63665,1.6367,1.63655,1.6367,324499990.0
2007-11-26 13:24:00,1.63665,1.63675,1.6366,1.63675,635999997.0
2007-11-26 13:25:00,1.63675,1.63675,1.6366,1.6367,1372699988.0
2007-11-26 13:26:00,1.6367,1.6368,1.63655,1.6366,1621299965.0
2007-11-26 13:29:00,1.63655,1.6367,1.63645,1.63655,1644199986.0
2007-11-26 13:30:00,1.63655,1.63655,1.6363,1.6363,548500005.0
2007-11-26 13:31:00,1.6363,1.63635,1.6362,1.63625,834099985.0
2007-11-26 13:32:00,1.6363,1.6364,1.6363,1.6364,1354600030.0
2007-11-26 13:33:00,1.63615,1.63625,1.63615,1.6362,1354600030.0
2007-11-26 13:34:00,1.6364,1.6365,1.6364,1.6364,1530599975.0
2007-11-26 13:35:00,1.6365,1.6365,1.6364,1.6365,1530599975.0
2007-11-26 13:36:00,1.63625,1.6365,1.63615,1.63635,1530599975.0
2007-11-26 13:37:00,1.63635,1.63645,1.63625,1.6364,822400005.0
2007-11-26 13:40:00,1.63635,1.6365,1.6363,1.6364,1552100012.0
2007-11-26 13:41:00,1.6364,1.6365,1.63635,1.6364,516750001.0
2007-11-26 13:42:00,1.6362,1.6362,1.6362,1.6362,1768000001.0
2007-11-26 13:43:00,1.63665,1.63665,1.63635,1.6365,1768000001.0
2007-11-26 13:44:00,1.63655,1.6367,1.6363,1.63635,495800002.0
2007-11-26 13:45:00,1.63635,1.63645,1.6363,1.63635,802899998.0
2007-11-26 13:46:00,1.63635,1.63665,1.6363,1.63645,933700001.0
2007-11-26 13:47:00,1.63645,1.6368,1.63645,1.6367,1852799977.0
2007-11-26 13:48:00,1.6367,1.63685,1.6365,1.63665,828399998.0
2007-11-26 13:49:00,1.63665,1.63685,1.63645,1.63675,1703300001.0
2007-11-26 13:50:00,1.6365,1.6365,1.6365,1.6365,893700000.0
2007-11-26 13:51:00,1.6367,1.6368,1.63665,1.63665,893700000.0
2007-11-26 13:52:00,1.63665,1.63675,1.63655,1.63665,1072000016.0
2007-11-26 13:53:00,1.63665,1.63665,1.6366,1.63665,278600000.0
2007-11-26 13:54:00,1.63665,1.6367,1.63655,1.63655,1783300003.0
2007-11-26 13:55:00,1.63655,1.63665,1.63655,1.6366,1087400000.0
2007-11-26 13:56:00,1.63655,1.63655,1.63635,1.63645,806500007.0
2007-11-26 13:57:00,1.63635,1.63655,1.63635,1.63635,928300005.0
2007-11-26 13:58:00,1.63635,1.63645,1.6363,1.63635,655100000.0
2007-11-26 13:59:00,1.63635,1.6367,1.63635,1.63645,1655699985.0
2007-11-26 14:00:00,1.6364,1.6366,1.63635,1.63645,1674900029.0
2007-11-26 14:01:00,1.63645,1.63655,1.63635,1.63655,1517900044.0
2007-11-26 14:02:00,1.63655,1.6366,1.6364,1.63645,921000007.0
2007-11-26 14:03:00,1.6364,1.6366,1.63635,1.63645,1715100039.0
2007-11-26 14:04:00,1.63645,1.6365,1.6364,1.6365,812300001.0
2007-11-26 14:05:00,1.6365,1.6365,1.6362,1.63625,219200000.0
2007-11-26 14:06:00,1.6362,1.63635,1.6362,1.63625,944000003.0
2007-11-26 14:07:00,1.63625,1.63635,1.63625,1.63625,786400000.0
2007-11-26 14:08:00,1.63625,1.6363,1.63615,1.63625,1050399991.0
2007-11-26 14:09:00,1.63625,1.63625,1.6362,1.6362,457600000.0
2007-11-26 14:10:00,1.6362,1.63625,1.63615,1.63625,1639000000.0
2007-11-26 14:11:00,1.6367,1.6371,1.6367,1.637,803600000.0
2007-11-26 14:12:00,1.63625,1.63635,1.6362,1.63625,803600000.0
2007-11-26 14:13:00,1.63625,1.6363,1.63625,1.63625,510600000.0
2007-11-26 14:14:00,1.63625,1.63645,1.63615,1.63635,1035199999.0
2007-11-26 14:15:00,1.6364,1.6365,1.63635,1.6364,689500000.0
2007-11-26 14:16:00,1.6364,1.6364,1.63635,1.63635,660400000.0
2007-11-26 14:17:00,1.63635,1.6365,1.6363,1.63645,781799999.0
2007-11-26 14:18:00,1.63645,1.63655,1.6363,1.63655,94200000.0
2007-11-26 14:19:00,1.63655,1.63655,1.63625,1.63635,986400006.0
2007-11-26 14:20:00,1.63635,1.6365,1.63625,1.6365,1219999988.0
2007-11-26 14:21:00,1.6365,1.6365,1.6363,1.6365,302400000.0
2007-11-26 14:22:00,1.6365,1.6365,1.63625,1.6363,335599999.0
2007-11-26 14:23:00,1.6363,1.6364,1.6362,1.6364,151600000.0
2007-11-26 14:24:00,1.63635,1.6364,1.63635,1.6364,832099983.0
2007-11-26 14:25:00,1.6364,1.6366,1.6364,1.6366,88300000.0
2007-11-26 14:26:00,1.6366,1.6366,1.6365,1.6365,242800005.0
2007-11-26 14:27:00,1.6365,1.6366,1.6365,1.6366,349199999.0
2007-11-26 14:28:00,1.6366,1.6366,1.63645,1.63645,178500000.0
2007-11-26 14:29:00,1.6364,1.63645,1.63625,1.63635,392500004.0
2007-11-26 14:30:00,1.63635,1.6365,1.63635,1.63635,628500003.0
2007-11-26 14:31:00,1.63635,1.63645,1.63635,1.63645,226100000.0
2007-11-26 14:32:00,1.63645,1.6365,1.6364,1.6365,462000000.0
2007-11-26 14:33:00,1.6365,1.6366,1.63645,1.63655,643100000.0
2007-11-26 14:34:00,1.63655,1.6366,1.63645,1.63645,590500001.0
2007-11-26 14:35:00,1.63645,1.63655,1.63645,1.63655,305399999.0
2007-11-26 14:36:00,1.6366,1.6366,1.63655,1.63655,330500000.0
2007-11-26 14:37:00,1.63655,1.6366,1.63645,1.63655,543899991.0
2007-11-26 14:38:00,1.63655,1.63655,1.6364,1.63655,519100004.0
2007-11-26 14:39:00,1.63655,1.63655,1.6365,1.6365,363900000.0
2007-11-26 14:40:00,1.6365,1.6365,1.63645,1.6365,501899989.0
2007-11-26 14:41:00,1.6365,1.6366,1.63625,1.6364,1057899989.0
2007-11-26 14:42:00,1.6364,1.6364,1.63625,1.6363,252200001.0
2007-11-26 14:43:00,1.6363,1.6363,1.6362,1.6363,766999999.0
2007-11-26 14:44:00,1.6363,1.63655,1.6362,1.63655,322499998.0
2007-11-26 14:45:00,1.63655,1.63655,1.6364,1.6364,807000001.0
2007-11-26 14:46:00,1.6364,1.6364,1.63625,1.63625,265600000.0
2007-11-26 14:47:00,1.63625,1.63645,1.63625,1.6364,730999999.0
2007-11-26 14:48:00,1.6364,1.63645,1.6363,1.6364,841899996.0
2007-11-26 14:49:00,1.63645,1.6366,1.63635,1.63635,1145500006.0
2007-11-26 14:50:00,1.6364,1.6366,1.63635,1.63645,755499991.0
2007-11-26 14:51:00,1.63645,1.63655,1.63645,1.6365,471500000.0
2007-11-26 14:52:00,1.6365,1.6366,1.63645,1.6366,106000000.0
2007-11-26 14:53:00,1.6366,1.6366,1.63655,1.6366,573300000.0
2007-11-26 14:54:00,1.63655,1.6366,1.63645,1.63655,569700001.0
2007-11-26 14:55:00,1.63655,1.6366,1.6365,1.63655,105000000.0
2007-11-26 14:56:00,1.63655,1.6367,1.63655,1.6367,102300001.0
2007-11-26 14:57:00,1.6367,1.6367,1.63665,1.63665,48200000.0
2007-11-26 14:58:00,1.63665,1.6368,1.63655,1.63655,733400005.0
2007-11-26 14:59:00,1.63655,1.63665,1.63655,1.63655,335199992.0
2007-11-26 15:00:00,1.6366,1.6366,1.63635,1.6364,967699991.0
2007-11-26 15:01:00,1.6364,1.6364,1.6361,1.6362,392899997.0
2007-11-26 15:02:00,1.63615,1.63625,1.63605,1.63615,1210599977.0
2007-11-26 15:03:00,1.63615,1.63635,1.63615,1.6363,1502699961.0
2007-11-26 15:04:00,1.6363,1.6364,1.63625,1.63635,707499997.0
2007-11-26 15:05:00,1.63635,1.63655,1.63625,1.63645,1811600000.0
2007-11-26 15:06:00,1.63655,1.6367,1.6364,1.6366,1330900034.0
2007-11-26 15:07:00,1.6366,1.6366,1.63635,1.63645,842100021.0
2007-11-26 15:08:00,1.63645,1.6366,1.63635,1.6366,1387700003.0
2007-11-26 15:09:00,1.6366,1.63665,1.63655,1.6366,79400001.0
2007-11-26 15:10:00,1.6366,1.6367,1.63645,1.6367,1373199977.0
2007-11-26 15:11:00,1.6367,1.63705,1.63665,1.63705,1156799977.0
2007-11-26 15:12:00,1.6363,1.6363,1.6361,1.6361,1596700019.0
2007-11-26 15:13:00,1.63705,1.6371,1.63685,1.6371,1596700019.0
2007-11-26 15:14:00,1.63715,1.6373,1.637,1.6372,244299995.0
2007-11-26 15:15:00,1.6372,1.63725,1.63675,1.63685,1859300016.0
2007-11-26 15:16:00,1.6369,1.63715,1.6369,1.63695,773399993.0
2007-11-26 15:17:00,1.63695,1.6371,1.63665,1.63685,1691899959.0
2007-11-26 15:18:00,1.6368,1.63685,1.63665,1.63675,1256200000.0
2007-11-26 15:19:00,1.6364,1.6368,1.6364,1.6368,174500001.0
2007-11-26 15:20:00,1.63685,1.6369,1.6368,1.63685,174500001.0
2007-11-26 15:21:00,1.63685,1.6369,1.63675,1.6368,408699997.0
2007-11-26 15:22:00,1.6368,1.63685,1.63665,1.63665,1358299963.0
2007-11-26 15:23:00,1.63665,1.6367,1.63655,1.63665,1300199983.0
2007-11-26 15:24:00,1.6367,1.63675,1.63665,1.6367,51399999.0
2007-11-26 15:25:00,1.6367,1.63675,1.6367,1.6367,46700000.0
2007-11-26 15:26:00,1.6367,1.63675,1.63665,1.6367,342200000.0
2007-11-26 15:27:00,1.6367,1.6368,1.63635,1.63635,593900009.0
2007-11-26 15:28:00,1.63635,1.63645,1.6363,1.63645,728500007.0
2007-11-26 15:29:00,1.63645,1.63665,1.63645,1.6365,1365900002.0
2007-11-26 15:30:00,1.6365,1.6366,1.63645,1.6366,438300000.0
2007-11-26 15:31:00,1.6366,1.6366,1.6365,1.6365,114500000.0
2007-11-26 15:32:00,1.6365,1.6365,1.63645,1.63645,1398699988.0
2007-11-26 15:33:00,1.63645,1.63655,1.63645,1.63655,1914800019.0
2007-11-26 15:34:00,1.63655,1.63665,1.63655,1.6366,870200007.0
2007-11-26 15:35:00,1.6366,1.63665,1.63655,1.6366,434200000.0
2007-11-26 15:36:00,1.6366,1.63665,1.63645,1.63645,1892700004.0
2007-11-26 15:37:00,1.6365,1.6367,1.6365,1.6367,2043800010.0
2007-11-26 15:38:00,1.63615,1.63645,1.6361,1.63635,2043800010.0
2007-11-26 15:39:00,1.6369,1.6369,1.6368,1.6369,1316999993.0
2007-11-26 15:40:00,1.6362,1.63625,1.63615,1.63625,1316999993.0
2007-11-26 15:41:00,1.63625,1.6363,1.63615,1.6363,1039000001.0
2007-11-26 15:42:00,1.6363,1.63635,1.63625,1.63625,1092200003.0
2007-11-26 15:43:00,1.63615,1.6363,1.63615,1.6363,816800001.0
2007-11-26 15:44:00,1.6363,1.6363,1.6362,1.63625,519100000.0
2007-11-26 15:45:00,1.63625,1.6363,1.6358,1.63585,458899998.0
2007-11-26 15:46:00,1.6359,1.6359,1.6357,1.63585,753500003.0
2007-11-26 15:47:00,1.63585,1.636,1.6358,1.636,276900000.0
2007-11-26 15:48:00,1.636,1.63605,1.63585,1.63595,822700001.0
2007-11-26 15:49:00,1.63585,1.636,1.63575,1.6359,1011500010.0
2007-11-26 15:50:00,1.6359,1.6361,1.63575,1.6361,1021499997.0
2007-11-26 15:51:00,1.6361,1.6361,1.6356,1.6356,515399995.0
2007-11-26 15:52:00,1.6356,1.63585,1.6356,1.6358,1254000000.0
2007-11-26 15:53:00,1.6358,1.6358,1.63545,1.63575,1204100000.0
2007-11-26 15:54:00,1.63575,1.6358,1.6357,1.63575,341100000.0
2007-11-26 15:55:00,1.63575,1.63605,1.63575,1.636,865900002.0
2007-11-26 15:56:00,1.63595,1.6362,1.63595,1.6362,736200001.0
2007-11-26 15:57:00,1.6362,1.6364,1.6362,1.63635,334200000.0
2007-11-26 15:58:00,1.63635,1.63635,1.63625,1.6363,343699997.0
2007-11-26 15:59:00,1.6363,1.63635,1.63615,1.63625,568699997.0
2007-11-26 16:00:00,1.63625,1.6363,1.63625,1.63625,678700002.0
2007-11-26 16:01:00,1.63625,1.63635,1.63615,1.6363,1073899979.0
2007-11-26 16:02:00,1.6363,1.6363,1.6362,1.63625,724800003.0
2007-11-26 16:03:00,1.63625,1.63645,1.63625,1.6364,340899999.0
2007-11-26 16:04:00,1.6364,1.6364,1.6363,1.6364,242700000.0
2007-11-26 16:05:00,1.6364,1.63645,1.63635,1.6364,243300000.0
2007-11-26 16:06:00,1.6364,1.6364,1.63625,1.6363,616099991.0
2007-11-26 16:07:00,1.6363,1.63635,1.6362,1.6362,1038499987.0
2007-11-26 16:08:00,1.6362,1.6363,1.6362,1.63625,945399998.0
2007-11-26 16:09:00,1.63625,1.6363,1.63615,1.63625,1418500007.0
2007-11-26 16:10:00,1.63625,1.6363,1.63615,1.6363,56000002.0
2007-11-26 16:11:00,1.6363,1.6364,1.6363,1.6363,532600000.0
2007-11-26 16:12:00,1.6363,1.63635,1.6362,1.6362,101600000.0
2007-11-26 16:13:00,1.6362,1.6362,1.63605,1.63615,638299993.0
2007-11-26 16:14:00,1.6362,1.6363,1.63615,1.6363,566899989.0
2007-11-26 16:15:00,1.6363,1.6365,1.6363,1.63645,399200001.0
2007-11-26 16:16:00,1.6365,1.6366,1.6364,1.63645,489299999.0
2007-11-26 16:17:00,1.63645,1.63655,1.63635,1.6365,944700000.0
2007-11-26 16:18:00,1.6365,1.6366,1.63645,1.63655,416899999.0
2007-11-26 16:19:00,1.63655,1.6369,1.6365,1.6369,495200001.0
2007-11-26 16:20:00,1.6369,1.63715,1.6369,1.63695,1055799997.0
2007-11-26 16:21:00,1.63695,1.63705,1.63685,1.637,1276999990.0
2007-11-26 16:22:00,1.637,1.63705,1.63695,1.63705,487000000.0
2007-11-26 16:23:00,1.63705,1.6373,1.637,1.63725,515400000.0
2007-11-26 16:24:00,1.63725,1.6373,1.63695,1.63705,1003300001.0
2007-11-26 16:25:00,1.63705,1.63705,1.63695,1.63695,238000001.0
2007-11-26 16:26:00,1.637,1.63715,1.63695,1.637,170000000.0
2007-11-26 16:27:00,1.63705,1.6371,1.63685,1.6369,1322500018.0
2007-11-26 16:28:00,1.6369,1.637,1.6368,1.6368,175900000.0
2007-11-26 16:29:00,1.6368,1.6368,1.6367,1.6368,67800000.0
2007-11-26 16:30:00,1.6368,1.6369,1.63675,1.6369,287700001.0
2007-11-26 16:31:00,1.6369,1.637,1.63685,1.637,571400000.0
2007-11-26 16:32:00,1.637,1.6371,1.6369,1.6369,235400000.0
2007-11-26 16:33:00,1.6369,1.6369,1.63675,1.63675,192400000.0
2007-11-26 16:34:00,1.63675,1.6368,1.63665,1.63665,180800000.0
2007-11-26 16:35:00,1.63665,1.63665,1.6364,1.6366,1110500001.0
2007-11-26 16:36:00,1.6366,1.6369,1.6366,1.6367,393899999.0
2007-11-26 16:37:00,1.6367,1.6368,1.6366,1.6368,516899999.0
2007-11-26 16:38:00,1.6368,1.6371,1.6368,1.63705,480099998.0
2007-11-26 16:39:00,1.63705,1.6371,1.63675,1.637,1169400013.0
2007-11-26 16:40:00,1.637,1.637,1.63675,1.63685,797899999.0
2007-11-26 16:41:00,1.63685,1.637,1.63675,1.637,667100006.0
2007-11-26 16:42:00,1.637,1.6371,1.63695,1.6371,313200000.0
2007-11-26 16:43:00,1.6371,1.63715,1.637,1.63715,124900000.0
2007-11-26 16:44:00,1.63715,1.63735,1.63715,1.6373,302200000.0
2007-11-26 16:45:00,1.6373,1.63735,1.6371,1.63715,136950000.0
2007-11-26 16:46:00,1.63715,1.6374,1.63715,1.6374,278600000.0
2007-11-26 16:47:00,1.6374,1.63765,1.6374,1.63765,301199999.0
2007-11-26 16:48:00,1.63765,1.6377,1.63735,1.63735,523400000.0
2007-11-26 16:49:00,1.63735,1.6375,1.63715,1.63745,1692799997.0
2007-11-26 16:50:00,1.63745,1.6375,1.63725,1.63735,895699990.0
2007-11-26 16:51:00,1.63735,1.6374,1.63725,1.6374,824900000.0
2007-11-26 16:52:00,1.6374,1.6374,1.63725,1.6374,1878400015.0
2007-11-26 16:53:00,1.6374,1.6374,1.63725,1.6374,225100000.0
2007-11-26 16:54:00,1.6374,1.6374,1.63735,1.6374,54800000.0
2007-11-26 16:55:00,1.6374,1.6376,1.63735,1.6376,312900000.0
2007-11-26 16:56:00,1.6376,1.6377,1.63755,1.63765,309300002.0
2007-11-26 16:57:00,1.63765,1.6377,1.63755,1.63755,449300001.0
2007-11-26 16:58:00,1.63765,1.6377,1.63755,1.6377,935299999.0
2007-11-26 16:59:00,1.6377,1.6377,1.63765,1.63765,352799999.0
2007-11-26 17:00:00,1.63765,1.6377,1.63755,1.6376,426500003.0
2007-11-26 17:01:00,1.6376,1.6378,1.63755,1.63765,468499996.0
2007-11-26 17:02:00,1.63765,1.6377,1.6375,1.6376,1150500015.0
2007-11-26 17:03:00,1.6376,1.63765,1.63745,1.6375,97900000.0
2007-11-26 17:04:00,1.6375,1.6376,1.6375,1.63755,66050000.0
2007-11-26 17:05:00,1.63755,1.63775,1.63745,1.63775,209100000.0
2007-11-26 17:06:00,1.63775,1.63775,1.63755,1.63765,614900000.0
2007-11-26 17:07:00,1.63765,1.6377,1.63755,1.63765,465499996.0
2007-11-26 17:08:00,1.63765,1.6377,1.6373,1.63735,78150000.0
2007-11-26 17:09:00,1.6374,1.6374,1.6373,1.63735,179500000.0
2007-11-26 17:10:00,1.63735,1.6374,1.63725,1.6374,157200000.0
2007-11-26 17:11:00,1.6374,1.6374,1.63715,1.6373,1855600024.0
2007-11-26 17:12:00,1.6373,1.6374,1.63705,1.63735,1103400016.0
2007-11-26 17:13:00,1.63735,1.6374,1.63715,1.63715,313600004.0
2007-11-26 17:14:00,1.63715,1.63745,1.63715,1.6374,949099989.0
2007-11-26 17:15:00,1.6374,1.6374,1.6372,1.63725,957800009.0
2007-11-26 17:16:00,1.6374,1.6374,1.63715,1.6372,846700002.0
2007-11-26 17:17:00,1.63715,1.6373,1.63705,1.63705,1696399972.0
2007-11-26 17:18:00,1.63705,1.63725,1.63705,1.63725,1780000014.0
2007-11-26 17:19:00,1.63725,1.6373,1.63715,1.6372,884400004.0
2007-11-26 17:20:00,1.6372,1.6374,1.63715,1.6374,106599999.0
2007-11-26 17:21:00,1.6374,1.6376,1.63735,1.6374,471199998.0
2007-11-26 17:22:00,1.6374,1.6374,1.63725,1.6373,1020499994.0
2007-11-26 17:23:00,1.6373,1.63735,1.63715,1.6372,478800013.0
2007-11-26 17:24:00,1.6372,1.6372,1.63705,1.6371,1261299992.0
2007-11-26 17:25:00,1.63715,1.6372,1.63685,1.63685,1827500039.0
2007-11-26 17:26:00,1.6359,1.6363,1.6359,1.6362,1565900013.0
2007-11-26 17:27:00,1.63695,1.63715,1.6369,1.637,1565900013.0
2007-11-26 17:28:00,1.637,1.63735,1.63695,1.63725,181100003.0
2007-11-26 17:29:00,1.63725,1.63725,1.6371,1.63715,417000006.0
2007-11-26 17:30:00,1.63715,1.6373,1.6371,1.6371,584000003.0
2007-11-26 17:31:00,1.6371,1.6374,1.63705,1.6374,1530700030.0
2007-11-26 17:32:00,1.6374,1.6376,1.6374,1.63745,269600001.0
2007-11-26 17:33:00,1.63745,1.6376,1.63735,1.6375,1630799992.0
2007-11-26 17:34:00,1.6375,1.6376,1.6374,1.6374,95900001.0
2007-11-26 17:35:00,1.6374,1.63755,1.63725,1.63745,1268699992.0
2007-11-26 17:36:00,1.63755,1.63785,1.63735,1.63785,1821600009.0
2007-11-26 17:37:00,1.63785,1.63805,1.63775,1.6378,1397900011.0
2007-11-26 17:38:00,1.6378,1.6379,1.6378,1.63785,48100000.0
2007-11-26 17:39:00,1.63785,1.63785,1.63775,1.63775,523500000.0
2007-11-26 17:40:00,1.63775,1.63785,1.6377,1.6377,606500000.0
2007-11-26 17:41:00,1.6377,1.63775,1.63745,1.63765,973600000.0
2007-11-26 17:42:00,1.63765,1.63765,1.63745,1.63755,857599968.0
2007-11-26 17:43:00,1.63755,1.63755,1.63735,1.6374,839299988.0
2007-11-26 17:44:00,1.6374,1.6374,1.63715,1.63725,832900002.0
2007-11-26 17:45:00,1.63725,1.6373,1.63705,1.63715,1512450017.0
2007-11-26 17:46:00,1.63715,1.6373,1.63705,1.63715,828300000.0
2007-11-26 17:47:00,1.63715,1.63725,1.63705,1.63705,1409699994.0
2007-11-26 17:48:00,1.63705,1.63715,1.63705,1.63715,476899996.0
2007-11-26 17:49:00,1.63715,1.63725,1.63705,1.63725,1100700000.0
2007-11-26 17:50:00,1.63725,1.6373,1.637,1.63715,393300000.0
2007-11-26 17:51:00,1.63715,1.63725,1.637,1.63705,1085700009.0
2007-11-26 17:52:00,1.63705,1.6372,1.63705,1.63715,542699998.0
2007-11-26 17:53:00,1.63715,1.6372,1.63705,1.6371,323400003.0
2007-11-26 17:54:00,1.6371,1.6371,1.63695,1.6371,812700013.0
2007-11-26 17:55:00,1.6371,1.63715,1.637,1.637,120300000.0
2007-11-26 17:56:00,1.637,1.63705,1.63695,1.63695,374699994.0
2007-11-26 17:57:00,1.63695,1.6372,1.63695,1.6371,756699995.0
2007-11-26 17:58:00,1.6371,1.6371,1.63695,1.63705,470500011.0
2007-11-26 17:59:00,1.63705,1.6371,1.63695,1.63705,1149999999.0
2007-11-26 18:00:00,1.6353,1.6354,1.6352,1.6352,1895599980.0
2007-11-26 18:01:00,1.6351,1.6354,1.6351,1.6353,1895599980.0
2007-11-26 18:02:00,1.6352,1.6354,1.6352,1.6352,1895599980.0
2007-11-26 18:03:00,1.6351,1.6352,1.635,1.635,1895599980.0
2007-11-26 18:04:00,1.6351,1.6351,1.6347,1.6349,1895599980.0
2007-11-26 18:05:00,1.6348,1.6349,1.6348,1.6348,1895599980.0
2007-11-26 18:06:00,1.6349,1.6349,1.6347,1.6347,1895599980.0
2007-11-26 18:07:00,1.63715,1.63725,1.63705,1.63715,1895599980.0
2007-11-26 18:08:00,1.6371,1.6372,1.63695,1.63695,1538300001.0
2007-11-26 18:09:00,1.63695,1.6371,1.63675,1.63675,1484700009.0
2007-11-26 18:10:00,1.6367,1.63685,1.63665,1.6368,1949499998.0
2007-11-26 18:11:00,1.6351,1.6351,1.635,1.6351,2142700008.0
2007-11-26 18:12:00,1.635,1.6351,1.635,1.6351,2142700008.0
2007-11-26 18:13:00,1.6352,1.6352,1.6351,1.6352,2142700008.0
2007-11-26 18:14:00,1.63595,1.636,1.63545,1.63545,2142700008.0
2007-11-26 18:15:00,1.6352,1.6352,1.6351,1.6351,1595800002.0
2007-11-26 18:16:00,1.635,1.6351,1.635,1.635,1595800002.0
2007-11-26 18:17:00,1.6351,1.6353,1.6349,1.635,1595800002.0
2007-11-26 18:18:00,1.63545,1.63555,1.63525,1.6354,1595800002.0
2007-11-26 18:19:00,1.6354,1.63545,1.63495,1.63495,1970599994.0
2007-11-26 18:20:00,1.6347,1.6348,1.6346,1.6346,1959199960.0
2007-11-26 18:21:00,1.6347,1.6347,1.6344,1.6345,1959199960.0
2007-11-26 18:22:00,1.6344,1.6345,1.6344,1.6345,1959199960.0
2007-11-26 18:23:00,1.6344,1.6346,1.6343,1.6345,1959199960.0
2007-11-26 18:24:00,1.6353,1.63535,1.63505,1.63535,1959199960.0
2007-11-26 18:25:00,1.6346,1.6346,1.6345,1.6345,908099999.0
2007-11-26 18:26:00,1.6346,1.635,1.6346,1.6348,908099999.0
2007-11-26 18:27:00,1.6349,1.6351,1.6349,1.635,908099999.0
2007-11-26 18:28:00,1.6352,1.6354,1.6352,1.6352,908099999.0
2007-11-26 18:29:00,1.63615,1.6363,1.63605,1.63615,908099999.0
2007-11-26 18:30:00,1.63615,1.63615,1.63605,1.63615,1561700007.0
2007-11-26 18:31:00,1.6354,1.6354,1.6352,1.6354,1473799998.0
2007-11-26 18:32:00,1.63585,1.63595,1.63585,1.63595,1473799998.0
2007-11-26 18:33:00,1.63595,1.63615,1.63585,1.63615,1457300004.0
2007-11-26 18:34:00,1.63615,1.63615,1.63605,1.63615,927200000.0
2007-11-26 18:35:00,1.63615,1.63635,1.63615,1.63625,1254300000.0
2007-11-26 18:36:00,1.63625,1.63625,1.63615,1.6362,1033600007.0
2007-11-26 18:37:00,1.63625,1.63625,1.63605,1.6361,1417600007.0
2007-11-26 18:38:00,1.6361,1.63635,1.63605,1.63635,2088899996.0
2007-11-26 18:39:00,1.63635,1.63645,1.63625,1.63625,982099994.0
2007-11-26 18:40:00,1.63625,1.63635,1.63625,1.63635,903599997.0
2007-11-26 18:41:00,1.63635,1.63645,1.63605,1.63605,2097500013.0
2007-11-26 18:42:00,1.635,1.6351,1.635,1.635,1396800002.0
2007-11-26 18:43:00,1.63575,1.63595,1.63565,1.63575,1396800002.0
2007-11-26 18:44:00,1.635,1.6351,1.635,1.635,1767700012.0
2007-11-26 18:45:00,1.63565,1.63565,1.63535,1.63535,1767700012.0
2007-11-26 18:46:00,1.63535,1.63555,1.63535,1.63545,653400005.0
2007-11-26 18:47:00,1.63545,1.6356,1.63545,1.63545,1058900020.0
2007-11-26 18:48:00,1.63545,1.6355,1.6353,1.6353,1190399980.0
2007-11-26 18:49:00,1.6353,1.6357,1.6353,1.63565,1023499999.0
2007-11-26 18:50:00,1.63565,1.63575,1.63545,1.63575,1725800009.0
2007-11-26 18:51:00,1.6357,1.6357,1.63555,1.63555,1702199992.0
2007-11-26 18:52:00,1.63555,1.63565,1.63555,1.63565,1685100005.0
2007-11-26 18:53:00,1.63565,1.63575,1.6354,1.63575,2147000002.0
2007-11-26 18:54:00,1.63575,1.63575,1.63555,1.63565,1292499987.0
2007-11-26 18:55:00,1.63565,1.63585,1.63555,1.63585,1341000031.0
2007-11-26 18:56:00,1.63585,1.6359,1.63575,1.6358,1020000024.0
2007-11-26 18:57:00,1.6349,1.6349,1.6349,1.6349,1224700041.0
2007-11-26 18:58:00,1.63575,1.6358,1.63545,1.63545,1224700041.0
2007-11-26 18:59:00,1.6354,1.6355,1.6353,1.63535,1524200009.0
2007-11-26 19:00:00,1.6349,1.6349,1.6348,1.6349,1444300008.0
2007-11-26 19:02:00,1.63535,1.63545,1.6353,1.63535,1444300008.0
2007-11-26 19:03:00,1.63535,1.63535,1.63505,1.6351,937700006.0
2007-11-26 19:04:00,1.6351,1.6351,1.63475,1.635,1922200010.0
2007-11-26 19:06:00,1.63485,1.63495,1.6348,1.6348,1343700049.0
2007-11-26 19:07:00,1.6348,1.6348,1.6345,1.6347,1772699990.0
2007-11-26 19:08:00,1.6349,1.635,1.6349,1.635,2026800012.0
2007-11-26 19:09:00,1.6349,1.63515,1.6348,1.63515,2026800012.0
2007-11-26 19:10:00,1.63515,1.63525,1.63505,1.63505,1879100028.0
2007-11-26 19:11:00,1.63505,1.63515,1.63505,1.63515,1171999995.0
2007-11-26 19:12:00,1.63515,1.63525,1.6351,1.63525,2123300056.0
2007-11-26 19:13:00,1.63515,1.6353,1.63515,1.63525,1479300034.0
2007-11-26 19:14:00,1.63525,1.63525,1.63505,1.6352,1380699981.0
2007-11-26 19:15:00,1.6352,1.6353,1.63515,1.63515,698800018.0
2007-11-26 19:16:00,1.6351,1.6352,1.6351,1.6352,1729800001.0
2007-11-26 19:18:00,1.63505,1.63515,1.63505,1.6351,1729800001.0
2007-11-26 19:19:00,1.6351,1.63515,1.63485,1.63485,2110000022.0
2007-11-26 19:21:00,1.635,1.635,1.635,1.635,1646399994.0
2007-11-26 19:22:00,1.6351,1.6351,1.6351,1.6351,1646399994.0
2007-11-26 19:23:00,1.63455,1.63465,1.63435,1.63465,1646399994.0
2007-11-26 19:24:00,1.6348,1.6348,1.6348,1.6348,650400001.0
2007-11-26 19:25:00,1.6346,1.6347,1.63455,1.6346,650400001.0
2007-11-26 19:26:00,1.6346,1.635,1.6346,1.63485,1544400012.0
2007-11-26 19:27:00,1.6349,1.63515,1.63475,1.6351,1460900019.0
2007-11-26 19:28:00,1.6351,1.63535,1.635,1.63535,1394100001.0
2007-11-26 19:29:00,1.6349,1.6349,1.6347,1.6347,1865999986.0
2007-11-26 19:30:00,1.63535,1.63545,1.6352,1.6353,1865999986.0
2007-11-26 19:31:00,1.6353,1.63545,1.6352,1.63545,1772100018.0
2007-11-26 19:32:00,1.63545,1.6355,1.63525,1.63535,1043300012.0
2007-11-26 19:33:00,1.63535,1.63555,1.63525,1.63545,1588500033.0
2007-11-26 19:34:00,1.63545,1.6355,1.6353,1.63545,784000010.0
2007-11-26 19:35:00,1.63545,1.63555,1.6353,1.63555,2040200002.0
2007-11-26 19:36:00,1.6351,1.6351,1.6351,1.6351,1553499973.0
2007-11-26 19:37:00,1.6356,1.63565,1.63545,1.63555,1553499973.0
2007-11-26 19:38:00,1.63555,1.63555,1.63495,1.6352,1944200035.0
2007-11-26 19:39:00,1.6355,1.6355,1.6354,1.6354,1167200017.0
2007-11-26 19:40:00,1.63515,1.6356,1.63515,1.6355,1167200017.0
2007-11-26 19:41:00,1.6355,1.6356,1.6353,1.6353,1064699993.0
2007-11-26 19:42:00,1.6352,1.63525,1.63505,1.63505,1064699993.0
2007-11-26 19:43:00,1.63505,1.6352,1.63505,1.63515,691300000.0
2007-11-26 19:44:00,1.63515,1.6352,1.63505,1.63505,1312900004.0
2007-11-26 19:45:00,1.63505,1.63515,1.63505,1.63505,1158800002.0
2007-11-26 19:46:00,1.63505,1.6351,1.6349,1.6349,498900002.0
2007-11-26 19:47:00,1.6349,1.63515,1.6349,1.6351,1567399977.0
2007-11-26 19:48:00,1.6351,1.63525,1.63505,1.63515,1371999992.0
2007-11-26 19:49:00,1.63515,1.6353,1.63505,1.63515,1668000010.0
2007-11-26 19:50:00,1.63515,1.6352,1.6349,1.6351,896299999.0
2007-11-26 19:51:00,1.6351,1.63515,1.63505,1.6351,750399996.0
2007-11-26 19:52:00,1.63505,1.6351,1.63505,1.6351,270399995.0
2007-11-26 19:53:00,1.6351,1.6352,1.63505,1.63505,408400007.0
2007-11-26 19:54:00,1.63505,1.6351,1.635,1.635,434000005.0
2007-11-26 19:55:00,1.63505,1.63515,1.63495,1.63515,358700009.0
2007-11-26 19:56:00,1.63515,1.6353,1.63515,1.63525,838600027.0
2007-11-26 19:57:00,1.63525,1.6353,1.63505,1.63505,1149100031.0
2007-11-26 19:58:00,1.63505,1.63515,1.635,1.63515,141600001.0
2007-11-26 19:59:00,1.63515,1.6352,1.63505,1.63505,375100004.0
2007-11-26 20:00:00,1.63505,1.6351,1.63485,1.63495,1699699996.0
2007-11-26 20:01:00,1.6349,1.63505,1.6348,1.63505,992299999.0
2007-11-26 20:02:00,1.63505,1.6351,1.6349,1.635,1141000010.0
2007-11-26 20:03:00,1.6346,1.6347,1.6344,1.6347,2026600043.0
2007-11-26 20:04:00,1.63505,1.63515,1.63505,1.63515,2026600043.0
2007-11-26 20:05:00,1.63515,1.63525,1.63515,1.63515,706900009.0
2007-11-26 20:06:00,1.63515,1.63515,1.635,1.63515,908199985.0
2007-11-26 20:07:00,1.63515,1.63535,1.63475,1.63495,1882499986.0
2007-11-26 20:08:00,1.6349,1.63515,1.6349,1.63515,1099800012.0
2007-11-26 20:09:00,1.63515,1.6352,1.63495,1.63495,705000001.0
2007-11-26 20:10:00,1.63495,1.63505,1.63485,1.63485,825000005.0
2007-11-26 20:11:00,1.6341,1.6341,1.6341,1.6341,1018100000.0
2007-11-26 20:12:00,1.63495,1.63505,1.63485,1.63495,1018100000.0
2007-11-26 20:13:00,1.63505,1.6351,1.63495,1.63505,833199982.0
2007-11-26 20:14:00,1.63505,1.63535,1.63505,1.63505,849599996.0
2007-11-26 20:15:00,1.63505,1.6351,1.63505,1.6351,699000000.0
2007-11-26 20:16:00,1.6352,1.63525,1.63505,1.63515,1056900005.0
2007-11-26 20:17:00,1.6351,1.6352,1.6351,1.63515,589199992.0
2007-11-26 20:18:00,1.6351,1.6352,1.635,1.63515,830800009.0
2007-11-26 20:19:00,1.63515,1.63515,1.6351,1.6351,309799994.0
2007-11-26 20:20:00,1.6351,1.63515,1.63505,1.63505,343399995.0
2007-11-26 20:21:00,1.63505,1.63525,1.63505,1.63505,613999991.0
2007-11-26 20:22:00,1.63505,1.63525,1.63505,1.63515,1388699999.0
2007-11-26 20:23:00,1.6345,1.6346,1.6345,1.6346,1736299968.0
2007-11-26 20:24:00,1.63495,1.63495,1.63485,1.63495,1736299968.0
2007-11-26 20:25:00,1.63495,1.635,1.63495,1.63495,867499999.0
2007-11-26 20:26:00,1.63495,1.635,1.63495,1.63495,749400004.0
2007-11-26 20:27:00,1.63495,1.63505,1.63485,1.63485,872100011.0
2007-11-26 20:28:00,1.63485,1.63505,1.63485,1.63505,599000001.0
2007-11-26 20:29:00,1.63505,1.63505,1.6347,1.6347,768499991.0
2007-11-26 20:30:00,1.6347,1.63495,1.6347,1.63495,639999997.0
2007-11-26 20:31:00,1.63495,1.63505,1.63485,1.63505,1327299977.0
2007-11-26 20:32:00,1.63505,1.63505,1.63495,1.63495,1421099993.0
2007-11-26 20:33:00,1.63495,1.63495,1.63475,1.63495,2038899990.0
2007-11-26 20:34:00,1.63485,1.63505,1.63485,1.635,1310899995.0
2007-11-26 20:35:00,1.635,1.63525,1.63495,1.63525,2070300046.0
2007-11-26 20:36:00,1.63525,1.63535,1.63515,1.63525,951399998.0
2007-11-26 20:37:00,1.6348,1.6348,1.6345,1.6346,2096900019.0
2007-11-26 20:38:00,1.63555,1.63565,1.63545,1.63565,2096900019.0
2007-11-26 20:39:00,1.6344,1.6345,1.6344,1.6345,2146899993.0
2007-11-26 20:40:00,1.63555,1.63565,1.63545,1.63555,2146899993.0
2007-11-26 20:41:00,1.63555,1.63565,1.6355,1.6355,840700007.0
2007-11-26 20:42:00,1.6355,1.63565,1.63545,1.63545,1481999988.0
2007-11-26 20:43:00,1.63555,1.63555,1.63535,1.63535,846099990.0
2007-11-26 20:44:00,1.63555,1.63555,1.63515,1.63535,1335650001.0
2007-11-26 20:45:00,1.63535,1.63535,1.63505,1.63515,572999990.0
2007-11-26 20:46:00,1.63515,1.6352,1.63505,1.63505,532299999.0
2007-11-26 20:47:00,1.63505,1.63505,1.63485,1.63485,1181899994.0
2007-11-26 20:48:00,1.63485,1.63485,1.63475,1.63485,1270500000.0
2007-11-26 20:49:00,1.63485,1.63495,1.63475,1.63485,1514700006.0
2007-11-26 20:50:00,1.63485,1.63485,1.63475,1.6348,735900005.0
2007-11-26 20:51:00,1.6348,1.6348,1.63465,1.63465,1562199982.0
2007-11-26 20:52:00,1.63465,1.63485,1.63465,1.63465,1055699966.0
2007-11-26 20:53:00,1.6339,1.634,1.6338,1.634,2068899997.0
2007-11-26 20:54:00,1.63455,1.63455,1.63435,1.63435,2068899997.0
2007-11-26 20:55:00,1.63435,1.63465,1.63435,1.63445,1932626917.0
2007-11-26 20:56:00,1.6345,1.6346,1.63445,1.6345,782900003.0
2007-11-26 20:57:00,1.6345,1.63475,1.6345,1.63455,1283299999.0
2007-11-26 20:58:00,1.63455,1.63475,1.6345,1.63475,811100001.0
2007-11-26 20:59:00,1.63475,1.63475,1.63455,1.6346,927799998.0
2007-11-26 21:00:00,1.6346,1.63465,1.63445,1.63455,1033300023.0
2007-11-26 21:01:00,1.6346,1.63475,1.6345,1.63475,983299994.0
2007-11-26 21:02:00,1.63475,1.63475,1.6346,1.6347,1311700007.0
2007-11-26 21:03:00,1.6347,1.63485,1.63445,1.63485,1235100002.0
2007-11-26 21:04:00,1.63485,1.63495,1.63485,1.63485,1131499986.0
2007-11-26 21:05:00,1.63485,1.63495,1.6347,1.63475,1577699981.0
2007-11-26 21:06:00,1.63475,1.63485,1.6347,1.6348,1393199983.0
2007-11-26 21:07:00,1.6348,1.6348,1.63425,1.63435,1894300003.0
2007-11-26 21:08:00,1.63435,1.63435,1.63415,1.6343,2013099953.0
2007-11-26 21:09:00,1.6336,1.6337,1.6335,1.6336,1665500002.0
2007-11-26 21:10:00,1.6341,1.63425,1.6341,1.63415,1665500002.0
2007-11-26 21:11:00,1.63415,1.6342,1.63415,1.6342,588599998.0
2007-11-26 21:12:00,1.6342,1.6342,1.63395,1.634,1070300005.0
2007-11-26 21:13:00,1.63415,1.63415,1.63405,1.63415,1547900008.0
2007-11-26 21:14:00,1.63415,1.6342,1.63415,1.63415,190700001.0
2007-11-26 21:15:00,1.63415,1.63425,1.63415,1.63415,267800001.0
2007-11-26 21:16:00,1.63415,1.63435,1.63415,1.63425,1600199977.0
2007-11-26 21:17:00,1.63425,1.6344,1.63425,1.63435,674599990.0
2007-11-26 21:18:00,1.63435,1.63435,1.63425,1.6343,797799992.0
2007-11-26 21:19:00,1.6343,1.63435,1.6341,1.63425,1689300002.0
2007-11-26 21:20:00,1.63425,1.6343,1.63425,1.6343,976600012.0
2007-11-26 21:21:00,1.6343,1.63465,1.6343,1.63465,704799989.0
2007-11-26 21:22:00,1.63465,1.63475,1.63455,1.63475,1097499984.0
2007-11-26 21:23:00,1.63475,1.6348,1.6347,1.6348,650399998.0
2007-11-26 21:24:00,1.63475,1.6348,1.6347,1.63475,915999995.0
2007-11-26 21:25:00,1.63475,1.635,1.63475,1.63485,912999990.0
2007-11-26 21:26:00,1.63485,1.63505,1.63475,1.63485,1149999998.0
2007-11-26 21:27:00,1.63485,1.6349,1.63475,1.63475,922099991.0
2007-11-26 21:28:00,1.63475,1.6349,1.63475,1.6348,1119499998.0
2007-11-26 21:29:00,1.63485,1.6349,1.63485,1.63485,479999980.0
2007-11-26 21:30:00,1.6349,1.6349,1.6348,1.63485,815499988.0
2007-11-26 21:31:00,1.6349,1.6349,1.6348,1.6348,210400000.0
2007-11-26 21:32:00,1.6348,1.6348,1.63465,1.6348,238800002.0
2007-11-26 21:33:00,1.6348,1.6348,1.63465,1.63475,813699988.0
2007-11-26 21:34:00,1.63475,1.6348,1.6346,1.63475,657400000.0
2007-11-26 21:35:00,1.63475,1.6349,1.63475,1.6348,560000002.0
2007-11-26 21:36:00,1.6348,1.6349,1.63475,1.63485,121500000.0
2007-11-26 21:37:00,1.63485,1.63485,1.63465,1.63465,943800011.0
2007-11-26 21:38:00,1.63465,1.63465,1.63445,1.63445,1173700001.0
2007-11-26 21:39:00,1.6345,1.63455,1.63435,1.63455,481399994.0
2007-11-26 21:40:00,1.63455,1.63465,1.63435,1.63465,1397099998.0
2007-11-26 21:41:00,1.6331,1.6331,1.6329,1.633,1918499999.0
2007-11-26 21:42:00,1.63405,1.63415,1.63395,1.63415,1918499999.0
2007-11-26 21:43:00,1.6334,1.6334,1.6331,1.6332,1714199980.0
2007-11-26 21:44:00,1.6333,1.6334,1.6332,1.6334,1714199980.0
2007-11-26 21:45:00,1.6339,1.63395,1.6339,1.63395,1714199980.0
2007-11-26 21:46:00,1.63395,1.634,1.63395,1.634,620000000.0
2007-11-26 21:47:00,1.634,1.63405,1.63395,1.634,1515200031.0
2007-11-26 21:48:00,1.634,1.63405,1.63395,1.63395,971199990.0
2007-11-26 21:49:00,1.63395,1.634,1.63395,1.634,554299996.0
2007-11-26 21:50:00,1.634,1.634,1.634,1.634,507200000.0
2007-11-26 21:51:00,1.634,1.634,1.634,1.634,261600000.0
2007-11-26 21:52:00,1.634,1.6341,1.63395,1.63405,604000000.0
2007-11-26 21:53:00,1.63405,1.6341,1.63385,1.63405,1604599992.0
2007-11-26 21:54:00,1.63405,1.63445,1.63405,1.63445,1637999959.0
2007-11-26 21:55:00,1.63445,1.63445,1.6343,1.63435,1814499985.0
2007-11-26 21:56:00,1.6344,1.6344,1.63415,1.6342,771299995.0
2007-11-26 21:57:00,1.63425,1.6343,1.634,1.63415,864199993.0
2007-11-26 21:58:00,1.6342,1.6342,1.634,1.63405,1812700021.0
2007-11-26 21:59:00,1.63405,1.63415,1.63405,1.63405,1439399994.0
2007-11-26 22:00:00,1.63405,1.63405,1.63375,1.6339,1929199999.0
2007-11-26 22:01:00,1.6339,1.634,1.6337,1.63375,1604899980.0
2007-11-26 22:02:00,1.63375,1.63385,1.63375,1.6338,1021199992.0
2007-11-26 22:03:00,1.63385,1.6339,1.6338,1.6339,215800000.0
2007-11-26 22:04:00,1.6339,1.6339,1.6338,1.63385,548900000.0
2007-11-26 22:05:00,1.6339,1.6339,1.6338,1.6339,243600000.0
2007-11-26 22:06:00,1.6339,1.6339,1.63365,1.63375,949000002.0
2007-11-26 22:07:00,1.63375,1.6339,1.6337,1.63385,989999993.0
2007-11-26 22:08:00,1.63385,1.63385,1.63355,1.63375,1403999999.0
2007-11-26 22:09:00,1.6307,1.6307,1.6306,1.6307,1921200023.0
2007-11-26 22:10:00,1.6306,1.6306,1.6306,1.6306,1921200023.0
2007-11-26 22:11:00,1.63365,1.6337,1.63345,1.63355,1921200023.0
2007-11-26 22:12:00,1.6308,1.6309,1.6308,1.6309,1429900014.0
2007-11-26 22:14:00,1.63325,1.6333,1.63305,1.63305,1429900014.0
2007-11-26 22:15:00,1.63305,1.6335,1.63305,1.6335,1238099998.0
2007-11-26 22:16:00,1.6335,1.63365,1.63345,1.63355,1174700002.0
2007-11-26 22:17:00,1.6312,1.6313,1.6311,1.6311,1426599993.0
2007-11-26 22:18:00,1.63345,1.63355,1.6334,1.63345,1426599993.0
2007-11-26 22:19:00,1.63345,1.63385,1.63345,1.63375,1481299994.0
2007-11-26 22:20:00,1.6311,1.6311,1.631,1.631,1911200011.0
2007-11-26 22:21:00,1.63355,1.63375,1.6334,1.63375,1911200011.0
2007-11-26 22:22:00,1.63375,1.63375,1.63335,1.63345,2064599991.0
2007-11-26 22:23:00,1.6334,1.63355,1.6334,1.63345,1238899991.0
2007-11-26 22:24:00,1.63345,1.6335,1.63335,1.63335,350400000.0
2007-11-26 22:25:00,1.6308,1.6309,1.6307,1.6308,964100000.0
2007-11-26 22:26:00,1.63315,1.63315,1.63295,1.6331,964100000.0
2007-11-26 22:27:00,1.6331,1.63315,1.63305,1.63305,927499992.0
2007-11-26 22:28:00,1.63315,1.63315,1.63285,1.63285,991300002.0
2007-11-26 22:29:00,1.63295,1.63295,1.63265,1.63295,1360700016.0
2007-11-26 22:30:00,1.63285,1.63295,1.63265,1.63295,1330500037.0
2007-11-26 22:31:00,1.63295,1.633,1.63275,1.63285,841299999.0
2007-11-26 22:32:00,1.63285,1.63335,1.63285,1.63295,1771600008.0
2007-11-26 22:33:00,1.63295,1.63295,1.63285,1.63295,415200001.0
2007-11-26 22:34:00,1.63295,1.63335,1.63295,1.63335,670699998.0
2007-11-26 22:35:00,1.6333,1.63335,1.63295,1.63335,1413299999.0
2007-11-26 22:37:00,1.63315,1.63325,1.63315,1.63325,941999995.0
2007-11-26 22:38:00,1.63325,1.63345,1.63325,1.63325,1198800000.0
2007-11-26 22:39:00,1.63325,1.63345,1.63305,1.63335,2070200011.0
2007-11-26 22:40:00,1.63335,1.63345,1.63295,1.63325,1945499996.0
2007-11-26 22:41:00,1.63325,1.63325,1.63295,1.63315,1594699991.0
2007-11-26 22:42:00,1.63305,1.63335,1.63305,1.63335,1358600007.0
2007-11-26 22:43:00,1.63335,1.6335,1.6333,1.63345,571500000.0
2007-11-26 22:44:00,1.63345,1.63355,1.63345,1.63355,999400003.0
2007-11-26 22:45:00,1.63355,1.6336,1.63345,1.63355,841900021.0
2007-11-26 22:46:00,1.63355,1.6336,1.6335,1.6336,1144199996.0
2007-11-26 22:47:00,1.6336,1.6337,1.63355,1.6337,325500001.0
2007-11-26 22:48:00,1.6337,1.6337,1.63355,1.63355,90300000.0
2007-11-26 22:49:00,1.6335,1.6337,1.6335,1.63365,523200000.0
2007-11-26 22:50:00,1.63365,1.63365,1.63305,1.63335,1486999996.0
2007-11-26 22:51:00,1.63335,1.63335,1.63295,1.63315,1780899967.0
2007-11-26 22:52:00,1.63315,1.6332,1.63275,1.63285,1203900012.0
2007-11-26 22:53:00,1.63285,1.63295,1.63275,1.63275,1552800002.0
2007-11-26 22:54:00,1.63275,1.63275,1.63235,1.63245,1700400021.0
2007-11-26 22:55:00,1.63245,1.63255,1.63225,1.63255,1906799996.0
2007-11-26 22:56:00,1.63255,1.63265,1.63245,1.63255,1262199995.0
2007-11-26 22:57:00,1.63255,1.63275,1.63235,1.63245,1996699993.0
2007-11-26 22:58:00,1.6314,1.6314,1.6313,1.6313,1406499986.0
2007-11-26 23:00:00,1.6311,1.6312,1.6311,1.6312,1406499986.0
2007-11-26 23:01:00,1.6311,1.6312,1.6311,1.6312,1406499986.0
2007-11-26 23:02:00,1.63125,1.63135,1.63105,1.6313,1406499986.0
2007-11-26 23:05:00,1.6311,1.6312,1.6311,1.6312,1954899989.0
2007-11-26 23:06:00,1.6311,1.6311,1.631,1.6311,1954899989.0
2007-11-26 23:07:00,1.63095,1.63105,1.63045,1.63045,1954899989.0
2007-11-26 23:08:00,1.63045,1.63075,1.63045,1.63065,959399999.0
2007-11-26 23:09:00,1.63065,1.6308,1.63065,1.6308,1814499979.0
2007-11-26 23:10:00,1.631,1.6311,1.631,1.6311,1157900000.0
2007-11-26 23:11:00,1.631,1.6311,1.631,1.631,1157900000.0
2007-11-26 23:12:00,1.6309,1.6309,1.6308,1.6308,1157900000.0
2007-11-26 23:13:00,1.6309,1.6309,1.6307,1.6309,1157900000.0
2007-11-26 23:14:00,1.6311,1.6311,1.6307,1.6307,1157900000.0
2007-11-26 23:15:00,1.631,1.6311,1.63095,1.63095,1157900000.0
2007-11-26 23:16:00,1.63095,1.63115,1.63095,1.63115,2032900000.0
2007-11-26 23:17:00,1.63115,1.63135,1.63115,1.6312,1366800013.0
2007-11-26 23:18:00,1.6312,1.6312,1.63115,1.63115,1784800000.0
2007-11-26 23:19:00,1.6307,1.6309,1.6307,1.6309,2086200000.0
2007-11-26 23:21:00,1.6311,1.6311,1.63095,1.63095,2086200000.0
2007-11-26 23:22:00,1.631,1.6311,1.631,1.6311,1886600000.0
2007-11-26 23:23:00,1.6311,1.6311,1.63105,1.63105,1886600000.0
2007-11-26 23:24:00,1.631,1.631,1.631,1.631,2031600000.0
2007-11-26 23:27:00,1.631,1.631,1.63085,1.631,2031600000.0
2007-11-26 23:29:00,1.6311,1.6311,1.631,1.631,1056000000.0
2007-11-26 23:31:00,1.631,1.63105,1.63095,1.631,1056000000.0
2007-11-26 23:32:00,1.631,1.631,1.631,1.631,830800000.0
2007-11-26 23:34:00,1.631,1.63105,1.631,1.63105,830800000.0
2007-11-26 23:35:00,1.63105,1.6313,1.631,1.6313,982000000.0
2007-11-26 23:36:00,1.6313,1.6313,1.63115,1.63115,1388800000.0
2007-11-26 23:37:00,1.6309,1.6309,1.6309,1.6309,1994500000.0
2007-11-26 23:38:00,1.6308,1.6308,1.6307,1.6307,1994500000.0
2007-11-26 23:40:00,1.63115,1.6312,1.6311,1.63115,1994500000.0
2007-11-26 23:41:00,1.63115,1.63135,1.63115,1.63115,1483500034.0
2007-11-26 23:42:00,1.6305,1.6305,1.6305,1.6305,1368900012.0
2007-11-26 23:46:00,1.6307,1.6307,1.6306,1.6306,1368900012.0
2007-11-26 23:47:00,1.6305,1.6305,1.6305,1.6305,1368900012.0
2007-11-26 23:52:00,1.6306,1.6306,1.6306,1.6306,1368900012.0
2007-11-26 23:53:00,1.6312,1.63145,1.63105,1.6314,1368900012.0
2007-11-26 23:54:00,1.63145,1.6315,1.6314,1.6314,1520100000.0
2007-11-26 23:55:00,1.6314,1.6315,1.63135,1.6314,1825300000.0
2007-11-26 23:57:00,1.6314,1.6314,1.63135,1.63135,1303200000.0
2007-11-26 23:58:00,1.63135,1.6315,1.63125,1.6314,1669600000.0
2007-11-26 23:59:00,1.6314,1.6314,1.6312,1.6312,1446400000.0
2007-11-27 00:00:00,1.631,1.631,1.631,1.631,762700000.0
2007-11-27 00:01:00,1.6308,1.6308,1.6308,1.6308,762700000.0
2007-11-27 00:02:00,1.6306,1.6308,1.6306,1.6308,762700000.0
2007-11-27 00:03:00,1.6311,1.6312,1.6311,1.6312,762700000.0
2007-11-27 00:04:00,1.6311,1.6311,1.6309,1.6309,2066900000.0
2007-11-27 00:05:00,1.6309,1.631,1.6309,1.631,1105200000.0
2007-11-27 00:07:00,1.6309,1.6309,1.6307,1.6308,1105200000.0
2007-11-27 00:09:00,1.631,1.6311,1.631,1.63105,1105200000.0
2007-11-27 00:10:00,1.6307,1.6309,1.6307,1.6309,969500000.0
2007-11-27 00:11:00,1.63085,1.63115,1.63085,1.6311,969500000.0
2007-11-27 00:12:00,1.6311,1.6311,1.63065,1.63085,1586000000.0
2007-11-27 00:13:00,1.6308,1.6309,1.6308,1.6309,1689400000.0
2007-11-27 00:14:00,1.631,1.631,1.6309,1.6309,1689400000.0
2007-11-27 00:15:00,1.6308,1.6308,1.6306,1.6306,1689400000.0
2007-11-27 00:16:00,1.6306,1.6308,1.6306,1.6308,2062500000.0
2007-11-27 00:17:00,1.6308,1.631,1.63075,1.63075,1462000000.0
2007-11-27 00:18:00,1.63075,1.631,1.63075,1.63075,1404400000.0
2007-11-27 00:19:00,1.6309,1.631,1.63075,1.631,1217500000.0
2007-11-27 00:20:00,1.631,1.631,1.63065,1.6309,1632000000.0
2007-11-27 00:21:00,1.6307,1.6307,1.6307,1.6307,1728700000.0
2007-11-27 00:22:00,1.63085,1.6311,1.63085,1.6311,1728700000.0
2007-11-27 00:23:00,1.6311,1.6311,1.63085,1.63085,1978100000.0
2007-11-27 00:25:00,1.63105,1.63105,1.6309,1.631,1901000000.0
2007-11-27 00:26:00,1.6309,1.6311,1.6309,1.6311,1482999999.0
2007-11-27 00:30:00,1.63105,1.6311,1.631,1.6311,843900000.0
2007-11-27 00:32:00,1.631,1.631,1.631,1.631,2050899981.0
2007-11-27 00:34:00,1.631,1.631,1.6309,1.631,2050899981.0
2007-11-27 00:36:00,1.6309,1.6309,1.6309,1.6309,1679500000.0
2007-11-27 00:38:00,1.631,1.631,1.6309,1.631,1679500000.0
2007-11-27 00:39:00,1.6309,1.6311,1.6309,1.631,1679500000.0
2007-11-27 00:40:00,1.63075,1.63075,1.63055,1.6306,1679500000.0
2007-11-27 00:41:00,1.6311,1.6312,1.631,1.6312,1790900000.0
2007-11-27 00:42:00,1.6313,1.6313,1.631,1.6311,1790900000.0
2007-11-27 00:43:00,1.6312,1.6312,1.6311,1.6311,1790900000.0
2007-11-27 00:44:00,1.6312,1.6312,1.6311,1.6311,1790900000.0
2007-11-27 00:45:00,1.6313,1.6313,1.6311,1.6311,1790900000.0
2007-11-27 00:46:00,1.6313,1.6313,1.6311,1.6311,1790900000.0
2007-11-27 00:47:00,1.63065,1.63065,1.6305,1.6306,1790900000.0
2007-11-27 00:48:00,1.6313,1.6313,1.6312,1.6312,2143600000.0
2007-11-27 00:49:00,1.63055,1.6306,1.63055,1.63055,2143600000.0
2007-11-27 00:50:00,1.6314,1.6314,1.6314,1.6314,1992900000.0
2007-11-27 00:51:00,1.6313,1.6314,1.6313,1.6313,1992900000.0
2007-11-27 00:52:00,1.63055,1.63065,1.63045,1.6306,1992900000.0
2007-11-27 00:53:00,1.6313,1.6314,1.6313,1.6313,2052000001.0
2007-11-27 00:54:00,1.6314,1.6316,1.6313,1.6314,2052000001.0
2007-11-27 00:55:00,1.6313,1.6313,1.6313,1.6313,2052000001.0
2007-11-27 00:56:00,1.6314,1.6314,1.6313,1.6313,2052000001.0
2007-11-27 00:57:00,1.6314,1.6315,1.6314,1.6314,2052000001.0
2007-11-27 00:58:00,1.6315,1.6315,1.6314,1.6314,2052000001.0
2007-11-27 01:00:00,1.63095,1.6311,1.63095,1.6311,2052000001.0
2007-11-27 01:01:00,1.6311,1.6311,1.63095,1.63105,1770100000.0
2007-11-27 01:02:00,1.63105,1.63105,1.6307,1.6309,1253500000.0
2007-11-27 01:03:00,1.6309,1.63095,1.6309,1.63095,574800000.0
2007-11-27 01:04:00,1.63095,1.63095,1.63085,1.63095,1718700000.0
2007-11-27 01:05:00,1.63095,1.6311,1.6309,1.63105,1534300000.0
2007-11-27 01:06:00,1.6318,1.6318,1.6317,1.6317,870700000.0
2007-11-27 01:07:00,1.6311,1.6311,1.6308,1.6309,870700000.0
2007-11-27 01:08:00,1.6309,1.6309,1.6308,1.6308,1681600000.0
2007-11-27 01:09:00,1.6308,1.63085,1.63075,1.63075,917500000.0
2007-11-27 01:10:00,1.63085,1.6309,1.63075,1.6308,1236100000.0
2007-11-27 01:11:00,1.6316,1.6318,1.6316,1.6316,800300000.0
2007-11-27 01:12:00,1.631,1.631,1.63085,1.631,800300000.0
2007-11-27 01:13:00,1.631,1.631,1.6309,1.6309,550800000.0
2007-11-27 01:14:00,1.6309,1.631,1.6309,1.631,590800000.0
2007-11-27 01:15:00,1.631,1.631,1.6309,1.6309,133100000.0
2007-11-27 01:16:00,1.6309,1.6309,1.6308,1.6308,577200000.0
2007-11-27 01:17:00,1.6308,1.6309,1.63075,1.6309,768300000.0
2007-11-27 01:18:00,1.6309,1.6309,1.63065,1.63085,1167500000.0
2007-11-27 01:19:00,1.63085,1.6309,1.63085,1.63085,926299998.0
2007-11-27 01:25:00,1.6317,1.6319,1.6317,1.6319,2068200005.0
2007-11-27 01:27:00,1.6318,1.6318,1.6317,1.6317,2068200005.0
2007-11-27 01:28:00,1.6316,1.6317,1.6316,1.6317,2068200005.0
2007-11-27 01:29:00,1.6318,1.6319,1.6317,1.6319,2068200005.0
2007-11-27 01:31:00,1.632,1.632,1.6319,1.6319,2068200005.0
2007-11-27 01:33:00,1.632,1.632,1.6318,1.6319,2068200005.0
2007-11-27 01:34:00,1.632,1.632,1.6318,1.6318,2068200005.0
2007-11-27 01:35:00,1.6319,1.632,1.6318,1.632,2068200005.0
2007-11-27 01:36:00,1.6317,1.632,1.6317,1.6319,2068200005.0
2007-11-27 01:37:00,1.632,1.632,1.6319,1.632,2068200005.0
2007-11-27 01:39:00,1.63095,1.63105,1.63085,1.63095,2068200005.0
2007-11-27 01:40:00,1.6319,1.6319,1.6318,1.6319,2125275002.0
2007-11-27 01:41:00,1.6311,1.6313,1.63105,1.6312,2125275002.0
2007-11-27 01:42:00,1.6319,1.632,1.6318,1.6318,2063549952.0
2007-11-27 01:43:00,1.6319,1.6322,1.6318,1.6322,2063549952.0
2007-11-27 01:44:00,1.632,1.6321,1.6318,1.632,2063549952.0
2007-11-27 01:45:00,1.6318,1.6322,1.6318,1.6322,2063549952.0
2007-11-27 01:46:00,1.6321,1.6322,1.6319,1.6321,2063549952.0
2007-11-27 01:47:00,1.6313,1.6313,1.6311,1.6312,2063549952.0
2007-11-27 01:48:00,1.6316,1.6316,1.6315,1.6315,1980925017.0
2007-11-27 01:49:00,1.6316,1.6316,1.6316,1.6316,1980925017.0
2007-11-27 01:50:00,1.6315,1.6316,1.6315,1.6315,1980925017.0
2007-11-27 01:51:00,1.6316,1.6316,1.6315,1.6316,1980925017.0
2007-11-27 01:52:00,1.6318,1.6318,1.6316,1.6317,1980925017.0
2007-11-27 01:53:00,1.6313,1.63145,1.6313,1.63145,1980925017.0
2007-11-27 01:54:00,1.63145,1.6316,1.6314,1.6314,1961549996.0
2007-11-27 01:55:00,1.6314,1.6314,1.6313,1.6313,1684375002.0
2007-11-27 01:56:00,1.6315,1.6316,1.6314,1.6315,994450002.0
2007-11-27 01:57:00,1.6313,1.6315,1.6313,1.6314,994450002.0
2007-11-27 01:58:00,1.6315,1.6318,1.6315,1.6316,2039005001.0
2007-11-27 01:59:00,1.6317,1.6318,1.6317,1.6317,2039005001.0
2007-11-27 02:00:00,1.6316,1.6316,1.6316,1.6316,2039005001.0
2007-11-27 02:01:00,1.6317,1.6318,1.6316,1.6318,1652899981.0
2007-11-27 02:02:00,1.6317,1.6318,1.6317,1.6317,1652899981.0
2007-11-27 02:03:00,1.6318,1.6319,1.6317,1.6318,1652899981.0
2007-11-27 02:04:00,1.6317,1.6321,1.6317,1.6319,1652899981.0
2007-11-27 02:05:00,1.6321,1.6321,1.6319,1.6321,1652899981.0
2007-11-27 02:06:00,1.6322,1.6322,1.6321,1.6321,1652899981.0
2007-11-27 02:07:00,1.6322,1.6322,1.632,1.632,1652899981.0
2007-11-27 02:08:00,1.63175,1.63175,1.6317,1.6317,1652899981.0
2007-11-27 02:10:00,1.6318,1.632,1.6318,1.632,1767000000.0
2007-11-27 02:13:00,1.6318,1.63205,1.6318,1.63185,1767000000.0
2007-11-27 02:14:00,1.63185,1.63185,1.63185,1.63185,905900000.0
2007-11-27 02:15:00,1.63185,1.63185,1.63185,1.63185,323800000.0
2007-11-27 02:16:00,1.63185,1.63185,1.63155,1.63185,463600000.0
2007-11-27 02:17:00,1.63185,1.632,1.6317,1.63185,688900000.0
2007-11-27 02:18:00,1.63185,1.6319,1.6318,1.63185,1089300000.0
2007-11-27 02:19:00,1.63185,1.6319,1.63185,1.63185,71100000.0
2007-11-27 02:20:00,1.63185,1.63185,1.63185,1.63185,64600000.0
2007-11-27 02:21:00,1.63185,1.63185,1.63185,1.63185,64600000.0
2007-11-27 02:22:00,1.63185,1.63185,1.63185,1.63185,62200000.0
2007-11-27 02:23:00,1.63185,1.63185,1.63185,1.63185,65000000.0
2007-11-27 02:24:00,1.63185,1.63185,1.63185,1.63185,63000000.0
2007-11-27 02:25:00,1.63185,1.632,1.6318,1.632,2054399998.0
2007-11-27 02:26:00,1.632,1.632,1.63185,1.63185,706600000.0
2007-11-27 02:27:00,1.632,1.6322,1.6319,1.6319,1613300083.0
2007-11-27 02:28:00,1.63185,1.63185,1.6316,1.63185,1613300083.0
2007-11-27 02:29:00,1.63185,1.6319,1.63185,1.6319,174500000.0
2007-11-27 02:32:00,1.6318,1.632,1.6318,1.632,1811800000.0
2007-11-27 02:33:00,1.6318,1.6318,1.6316,1.6317,1811800000.0
2007-11-27 02:34:00,1.632,1.6321,1.63185,1.63185,1811800000.0
2007-11-27 02:35:00,1.6317,1.6318,1.6317,1.6318,1897299986.0
2007-11-27 02:38:00,1.6319,1.6321,1.63175,1.63175,1897299986.0
2007-11-27 02:39:00,1.6319,1.632,1.6319,1.632,1608600000.0
2007-11-27 02:40:00,1.6319,1.6321,1.6319,1.6321,1608600000.0
2007-11-27 02:41:00,1.63185,1.6321,1.63185,1.632,1608600000.0
2007-11-27 02:43:00,1.632,1.632,1.6319,1.6319,1383400002.0
2007-11-27 02:44:00,1.632,1.632,1.6317,1.6317,1383400002.0
2007-11-27 02:45:00,1.6318,1.632,1.6317,1.632,1383400002.0
2007-11-27 02:46:00,1.6322,1.6323,1.63195,1.6322,1383400002.0
2007-11-27 02:47:00,1.6319,1.6319,1.6316,1.6319,2005325006.0
2007-11-27 02:48:00,1.6318,1.6319,1.6317,1.6317,2005325006.0
2007-11-27 02:49:00,1.6316,1.6319,1.6316,1.63185,2005325006.0
2007-11-27 02:50:00,1.63185,1.6319,1.6316,1.6316,2092424998.0
2007-11-27 02:52:00,1.6317,1.63185,1.6316,1.63175,1611200001.0
2007-11-27 02:53:00,1.6318,1.6318,1.6318,1.6318,1484900010.0
2007-11-27 02:54:00,1.6317,1.6317,1.6315,1.6317,1484900010.0
2007-11-27 02:55:00,1.6316,1.6317,1.6316,1.6317,1484900010.0
2007-11-27 02:56:00,1.6316,1.6316,1.6316,1.6316,1484900010.0
2007-11-27 02:59:00,1.63155,1.63185,1.63155,1.6318,1484900010.0
2007-11-27 03:00:00,1.632,1.632,1.6318,1.6319,1576200000.0
2007-11-27 03:01:00,1.632,1.632,1.6318,1.6318,1576200000.0
2007-11-27 03:02:00,1.6317,1.6319,1.6317,1.6319,1576200000.0
2007-11-27 03:03:00,1.632,1.632,1.6318,1.6318,1576200000.0
2007-11-27 03:04:00,1.6319,1.632,1.6317,1.6319,1576200000.0
2007-11-27 03:05:00,1.632,1.632,1.6318,1.6318,1576200000.0
2007-11-27 03:06:00,1.63205,1.63225,1.63205,1.63215,1576200000.0
2007-11-27 03:07:00,1.6318,1.632,1.6318,1.632,1770000000.0
2007-11-27 03:08:00,1.6319,1.6319,1.6317,1.6318,1770000000.0
2007-11-27 03:09:00,1.6317,1.6317,1.6317,1.6317,1770000000.0
2007-11-27 03:14:00,1.6318,1.6318,1.6318,1.6318,1770000000.0
2007-11-27 03:16:00,1.6317,1.6318,1.6316,1.6316,1770000000.0
2007-11-27 03:17:00,1.6317,1.6317,1.6317,1.6317,1770000000.0
2007-11-27 03:20:00,1.6318,1.6318,1.6318,1.6318,1770000000.0
2007-11-27 03:21:00,1.6317,1.6319,1.6317,1.6319,1770000000.0
2007-11-27 03:22:00,1.6322,1.6322,1.63205,1.6322,1770000000.0
2007-11-27 03:23:00,1.6319,1.6319,1.6319,1.6319,1991500000.0
2007-11-27 03:24:00,1.6318,1.6319,1.6318,1.6319,1991500000.0
2007-11-27 03:28:00,1.6318,1.6319,1.6318,1.6319,1991500000.0
2007-11-27 03:29:00,1.6318,1.6319,1.6317,1.6317,1991500000.0
2007-11-27 03:30:00,1.63195,1.632,1.63185,1.6319,1991500000.0
2007-11-27 03:31:00,1.6319,1.63195,1.6318,1.63185,1713500000.0
2007-11-27 03:32:00,1.6316,1.6317,1.6316,1.6316,1685700000.0
2007-11-27 03:37:00,1.6317,1.6317,1.6316,1.6317,1685700000.0
2007-11-27 03:38:00,1.6316,1.6317,1.6316,1.6317,1685700000.0
2007-11-27 03:39:00,1.6316,1.6317,1.6316,1.6316,1685700000.0
2007-11-27 03:40:00,1.6317,1.6317,1.6316,1.6316,1685700000.0
2007-11-27 03:41:00,1.6317,1.6317,1.6316,1.6316,1685700000.0
2007-11-27 03:45:00,1.6317,1.6317,1.6314,1.6316,1685700000.0
2007-11-27 03:46:00,1.6315,1.6316,1.6315,1.6316,1685700000.0
2007-11-27 03:47:00,1.63185,1.63195,1.63155,1.63195,1685700000.0
2007-11-27 03:48:00,1.6317,1.6318,1.6316,1.6316,1383500000.0
2007-11-27 03:49:00,1.6317,1.6319,1.6317,1.6317,1383500000.0
2007-11-27 03:50:00,1.6319,1.6319,1.6317,1.6318,1383500000.0
2007-11-27 03:51:00,1.6317,1.632,1.6317,1.632,1383500000.0
2007-11-27 03:52:00,1.6323,1.6323,1.632,1.632,1383500000.0
2007-11-27 03:53:00,1.6321,1.6325,1.632,1.6324,1383500000.0
2007-11-27 03:54:00,1.6325,1.6325,1.6324,1.6325,1383500000.0
2007-11-27 03:55:00,1.6317,1.6318,1.6317,1.6318,1383500000.0
2007-11-27 03:56:00,1.6318,1.6318,1.6317,1.6318,2022900000.0
2007-11-27 03:57:00,1.6318,1.6318,1.6316,1.63165,1387200000.0
2007-11-27 03:58:00,1.6317,1.6318,1.63165,1.6318,1488000000.0
2007-11-27 04:00:00,1.6319,1.632,1.63185,1.632,1612500000.0
2007-11-27 04:01:00,1.632,1.632,1.63175,1.6318,1771800000.0
2007-11-27 04:02:00,1.6332,1.6332,1.633,1.6331,1467400000.0
2007-11-27 04:03:00,1.6332,1.6332,1.6331,1.6331,1467400000.0
2007-11-27 04:04:00,1.6332,1.6332,1.6331,1.6331,1467400000.0
2007-11-27 04:05:00,1.6332,1.6335,1.6331,1.6335,1467400000.0
2007-11-27 04:06:00,1.6334,1.6335,1.6332,1.6333,1467400000.0
2007-11-27 04:07:00,1.6334,1.6335,1.6333,1.6335,1467400000.0
2007-11-27 04:08:00,1.632,1.632,1.63175,1.6318,1467400000.0
2007-11-27 04:13:00,1.6341,1.6341,1.6335,1.6335,2108399999.0
2007-11-27 04:14:00,1.6343,1.6343,1.6341,1.6342,2108399999.0
2007-11-27 04:15:00,1.6343,1.6343,1.6338,1.6339,2108399999.0
2007-11-27 04:16:00,1.6338,1.6344,1.6338,1.6344,2108399999.0
2007-11-27 04:17:00,1.6343,1.6347,1.634,1.6342,2108399999.0
2007-11-27 04:18:00,1.6341,1.6341,1.6338,1.634,2108399999.0
2007-11-27 04:19:00,1.6339,1.6342,1.6339,1.6341,2108399999.0
2007-11-27 04:20:00,1.634,1.6342,1.634,1.6342,2108399999.0
2007-11-27 04:21:00,1.6318,1.632,1.63175,1.632,2108399999.0
2007-11-27 04:22:00,1.632,1.632,1.63175,1.63175,1565100000.0
2007-11-27 04:23:00,1.63175,1.632,1.63165,1.632,2002600000.0
2007-11-27 04:24:00,1.632,1.632,1.6318,1.632,1537400000.0
2007-11-27 04:27:00,1.6338,1.6338,1.6338,1.6338,1700600000.0
2007-11-27 04:28:00,1.6339,1.6339,1.6339,1.6339,1700600000.0
2007-11-27 04:29:00,1.6338,1.6343,1.6338,1.6343,1700600000.0
2007-11-27 04:30:00,1.6338,1.6339,1.6337,1.6339,1700600000.0
2007-11-27 04:31:00,1.63165,1.6318,1.63155,1.6318,1700600000.0
2007-11-27 04:32:00,1.6339,1.6339,1.6339,1.6339,2088899979.0
2007-11-27 04:33:00,1.6338,1.6338,1.6336,1.6337,2088899979.0
2007-11-27 04:34:00,1.6338,1.6338,1.6336,1.6337,2088899979.0
2007-11-27 04:35:00,1.6338,1.6343,1.6338,1.6338,2088899979.0
2007-11-27 04:36:00,1.6339,1.6341,1.6338,1.634,2088899979.0
2007-11-27 04:37:00,1.6343,1.6343,1.634,1.6342,2088899979.0
2007-11-27 04:38:00,1.6344,1.6347,1.6344,1.6344,2088899979.0
2007-11-27 04:39:00,1.6345,1.6346,1.6342,1.6344,2088899979.0
2007-11-27 04:40:00,1.6343,1.6348,1.6342,1.6347,2088899979.0
2007-11-27 04:41:00,1.6346,1.6347,1.6343,1.6347,2088899979.0
2007-11-27 04:42:00,1.63165,1.6317,1.63155,1.6316,2088899979.0
2007-11-27 04:43:00,1.6348,1.6349,1.6345,1.6348,2031800000.0
2007-11-27 04:44:00,1.6317,1.6317,1.63155,1.6317,2031800000.0
2007-11-27 04:45:00,1.6317,1.6318,1.6315,1.6316,1561400000.0
2007-11-27 04:46:00,1.63155,1.6317,1.63155,1.6317,1433000001.0
2007-11-27 04:47:00,1.6317,1.6318,1.63155,1.6317,1420800000.0
2007-11-27 04:48:00,1.6317,1.6319,1.6316,1.63165,1640400014.0
2007-11-27 04:49:00,1.6355,1.6355,1.635,1.635,1444699999.0
2007-11-27 04:50:00,1.6319,1.6319,1.63175,1.6319,1444699999.0
2007-11-27 04:51:00,1.6319,1.6322,1.6318,1.6322,1518100000.0
2007-11-27 04:52:00,1.6349,1.635,1.6347,1.6349,1878900002.0
2007-11-27 04:53:00,1.63225,1.6327,1.63215,1.6325,1878900002.0
2007-11-27 04:54:00,1.6351,1.6352,1.6351,1.6352,2080399994.0
2007-11-27 04:55:00,1.6351,1.6351,1.6351,1.6351,2080399994.0
2007-11-27 04:56:00,1.6327,1.6327,1.63235,1.6324,2080399994.0
2007-11-27 04:57:00,1.6349,1.6349,1.6347,1.6349,1076000000.0
2007-11-27 04:58:00,1.6325,1.6327,1.6325,1.6326,1076000000.0
2007-11-27 04:59:00,1.6326,1.6327,1.6325,1.6327,1191200001.0
2007-11-27 05:00:00,1.6327,1.63355,1.6325,1.633,1326000003.0
2007-11-27 05:01:00,1.635,1.6352,1.6349,1.6351,1389499999.0
2007-11-27 05:02:00,1.6331,1.6334,1.633,1.63305,1389499999.0
2007-11-27 05:03:00,1.63305,1.6333,1.63295,1.6332,1749099998.0
2007-11-27 05:04:00,1.6332,1.6333,1.6331,1.6333,1003000000.0
2007-11-27 05:05:00,1.6333,1.6335,1.6332,1.63335,1159500001.0
2007-11-27 05:06:00,1.6349,1.6349,1.6348,1.6349,1595300000.0
2007-11-27 05:07:00,1.6351,1.6351,1.6349,1.6349,1595300000.0
2007-11-27 05:08:00,1.63355,1.6339,1.6335,1.6338,1595300000.0
2007-11-27 05:09:00,1.6337,1.6341,1.6337,1.634,1140700000.0
2007-11-27 05:10:00,1.634,1.6341,1.6338,1.634,1026400000.0
2007-11-27 05:11:00,1.634,1.6342,1.6338,1.634,1341100002.0
2007-11-27 05:12:00,1.6349,1.6351,1.6348,1.635,1555600000.0
2007-11-27 05:13:00,1.6349,1.6349,1.6346,1.6347,1555600000.0
2007-11-27 05:14:00,1.63405,1.6344,1.634,1.6343,1555600000.0
2007-11-27 05:15:00,1.6348,1.6348,1.6347,1.6348,1638500000.0
2007-11-27 05:16:00,1.6338,1.6345,1.6338,1.63445,1638500000.0
2007-11-27 05:17:00,1.6345,1.6347,1.6345,1.6346,1481800013.0
2007-11-27 05:18:00,1.6341,1.6342,1.63375,1.6341,1481800013.0
2007-11-27 05:19:00,1.6341,1.6342,1.634,1.63415,1558500000.0
2007-11-27 05:21:00,1.635,1.6353,1.6348,1.6352,1729200000.0
2007-11-27 05:22:00,1.6351,1.6352,1.6349,1.6351,1729200000.0
2007-11-27 05:23:00,1.635,1.6352,1.635,1.6352,1729200000.0
2007-11-27 05:24:00,1.63375,1.6344,1.63375,1.63405,1729200000.0
2007-11-27 05:25:00,1.63405,1.6342,1.63395,1.63415,1668900000.0
2007-11-27 05:26:00,1.63415,1.63425,1.63395,1.63405,1612900000.0
2007-11-27 05:27:00,1.63405,1.63405,1.63325,1.63385,1348400000.0
2007-11-27 05:28:00,1.6353,1.6353,1.6353,1.6353,1842500012.0
2007-11-27 05:29:00,1.6336,1.6339,1.6336,1.63385,1842500012.0
2007-11-27 05:30:00,1.6351,1.6352,1.6351,1.6352,1923300005.0
2007-11-27 05:31:00,1.6339,1.6339,1.63365,1.63365,1923300005.0
2007-11-27 05:32:00,1.6352,1.6352,1.6349,1.635,1974000000.0
2007-11-27 05:33:00,1.63375,1.6338,1.63335,1.63335,1974000000.0
2007-11-27 05:34:00,1.63335,1.63375,1.63335,1.63375,1541400000.0
2007-11-27 05:35:00,1.63375,1.6343,1.6337,1.6338,1953999999.0
2007-11-27 05:36:00,1.6351,1.6352,1.635,1.6351,1790899997.0
2007-11-27 05:38:00,1.6352,1.6352,1.635,1.635,1790899997.0
2007-11-27 05:39:00,1.6345,1.6346,1.63425,1.63425,1790899997.0
2007-11-27 05:40:00,1.6351,1.6351,1.635,1.635,1987000000.0
2007-11-27 05:42:00,1.6346,1.6349,1.6346,1.6348,1987000000.0
2007-11-27 05:43:00,1.6348,1.6351,1.6346,1.6347,1619799998.0
2007-11-27 05:44:00,1.6349,1.6349,1.6349,1.6349,2083799998.0
2007-11-27 05:45:00,1.635,1.635,1.635,1.635,2083799998.0
2007-11-27 05:46:00,1.6349,1.635,1.6349,1.6349,2083799998.0
2007-11-27 05:48:00,1.6354,1.6354,1.63515,1.63515,2083799998.0
2007-11-27 05:49:00,1.6354,1.6354,1.6352,1.6352,1551700000.0
2007-11-27 05:50:00,1.6353,1.6353,1.6351,1.6351,1551700000.0
2007-11-27 05:51:00,1.6353,1.6353,1.6349,1.6349,1551700000.0
2007-11-27 05:52:00,1.63495,1.6351,1.6347,1.63485,1551700000.0
2007-11-27 05:53:00,1.6351,1.6351,1.6351,1.6351,1999200000.0
2007-11-27 05:54:00,1.635,1.6351,1.6349,1.6349,1999200000.0
2007-11-27 05:55:00,1.6352,1.6352,1.6351,1.63515,1999200000.0
2007-11-27 05:56:00,1.6351,1.6351,1.635,1.635,1312700000.0
2007-11-27 05:57:00,1.6349,1.6349,1.6348,1.6348,1312700000.0
2007-11-27 05:58:00,1.6347,1.6349,1.6347,1.6349,1312700000.0
2007-11-27 05:59:00,1.635,1.635,1.6348,1.6349,1312700000.0
2007-11-27 06:01:00,1.635,1.635,1.635,1.635,1312700000.0
2007-11-27 06:02:00,1.6351,1.6351,1.6347,1.6347,1312700000.0
2007-11-27 06:03:00,1.6349,1.6349,1.6345,1.6348,1312700000.0
2007-11-27 06:04:00,1.6347,1.6348,1.6347,1.6348,1312700000.0
2007-11-27 06:05:00,1.63485,1.6351,1.6348,1.6349,1312700000.0
2007-11-27 06:06:00,1.6349,1.6349,1.6349,1.6349,1341100000.0
2007-11-27 06:08:00,1.635,1.63505,1.63495,1.635,1341100000.0
2007-11-27 06:09:00,1.6348,1.6348,1.6346,1.6348,1834700000.0
2007-11-27 06:10:00,1.6347,1.6348,1.6347,1.6348,1834700000.0
2007-11-27 06:11:00,1.6349,1.6354,1.63475,1.6349,1834700000.0
2007-11-27 06:12:00,1.63485,1.6351,1.63475,1.635,1597200000.0
2007-11-27 06:13:00,1.6347,1.6348,1.6346,1.6346,1175800000.0
2007-11-27 06:14:00,1.6345,1.6348,1.6345,1.6348,1175800000.0
2007-11-27 06:16:00,1.6349,1.635,1.6347,1.6347,1175800000.0
2007-11-27 06:17:00,1.6347,1.63475,1.63455,1.6346,1175800000.0
2007-11-27 06:20:00,1.6349,1.635,1.63485,1.635,1559300010.0
2007-11-27 06:22:00,1.6351,1.6352,1.63505,1.6351,1954700008.0
2007-11-27 06:23:00,1.6351,1.63535,1.635,1.63535,1449899999.0
2007-11-27 06:24:00,1.63535,1.6354,1.6352,1.6354,1550500000.0
2007-11-27 06:25:00,1.6354,1.6355,1.6353,1.6354,959399995.0
2007-11-27 06:27:00,1.63545,1.63545,1.6353,1.6354,2113200000.0
2007-11-27 06:28:00,1.6346,1.6347,1.6346,1.6347,2011799997.0
2007-11-27 06:29:00,1.6346,1.6347,1.6345,1.6345,2011799997.0
2007-11-27 06:30:00,1.6347,1.6347,1.6344,1.6346,2011799997.0
2007-11-27 06:31:00,1.6347,1.6348,1.6347,1.6348,2011799997.0
2007-11-27 06:32:00,1.6354,1.6354,1.63495,1.63495,2011799997.0
2007-11-27 06:33:00,1.6348,1.6348,1.6346,1.6346,1350500000.0
2007-11-27 06:34:00,1.6345,1.6345,1.6345,1.6345,1350500000.0
2007-11-27 06:35:00,1.6346,1.6346,1.6346,1.6346,1350500000.0
2007-11-27 06:36:00,1.635,1.6352,1.635,1.6352,1350500000.0
2007-11-27 06:37:00,1.63515,1.6352,1.635,1.6352,1630599986.0
2007-11-27 06:39:00,1.6347,1.6347,1.6345,1.6345,1241299999.0
2007-11-27 06:40:00,1.6342,1.6345,1.6341,1.6343,1241299999.0
2007-11-27 06:41:00,1.6345,1.6345,1.6345,1.6345,1241299999.0
2007-11-27 06:42:00,1.6343,1.6345,1.6343,1.6344,1241299999.0
2007-11-27 06:43:00,1.6345,1.6345,1.6344,1.6345,1241299999.0
2007-11-27 06:44:00,1.6344,1.6344,1.6344,1.6344,1241299999.0
2007-11-27 06:47:00,1.6345,1.6345,1.6345,1.6345,1241299999.0
2007-11-27 06:48:00,1.6346,1.6346,1.6345,1.6345,1241299999.0
2007-11-27 06:49:00,1.6346,1.6346,1.6345,1.6345,1241299999.0
2007-11-27 06:50:00,1.6344,1.6345,1.6342,1.6345,1241299999.0
2007-11-27 06:51:00,1.6351,1.6353,1.63495,1.63495,1241299999.0
2007-11-27 06:52:00,1.63505,1.6352,1.6349,1.635,1112900000.0
2007-11-27 06:53:00,1.6344,1.6344,1.6344,1.6344,2058600030.0
2007-11-27 06:54:00,1.6351,1.6353,1.63495,1.635,2058600030.0
2007-11-27 06:55:00,1.6342,1.6344,1.6342,1.6344,1746999996.0
2007-11-27 06:56:00,1.635,1.6351,1.6349,1.635,1746999996.0
2007-11-27 06:57:00,1.635,1.635,1.63465,1.6348,1714500000.0
2007-11-27 06:58:00,1.63465,1.6349,1.63465,1.63465,1904400000.0
2007-11-27 06:59:00,1.6342,1.6342,1.6341,1.6342,1302000000.0
2007-11-27 07:00:00,1.635,1.6351,1.6349,1.6349,1302000000.0
2007-11-27 07:01:00,1.6349,1.6351,1.63485,1.63495,1133100000.0
2007-11-27 07:02:00,1.63495,1.6351,1.6349,1.6349,1224100000.0
2007-11-27 07:04:00,1.6341,1.6342,1.6341,1.6342,1428100002.0
2007-11-27 07:05:00,1.6347,1.63475,1.6347,1.6347,1428100002.0
2007-11-27 07:06:00,1.6343,1.6344,1.6343,1.6343,576300001.0
2007-11-27 07:07:00,1.6342,1.6345,1.6342,1.6344,576300001.0
2007-11-27 07:08:00,1.6345,1.6345,1.6342,1.6342,576300001.0
2007-11-27 07:09:00,1.63485,1.63485,1.6347,1.63475,576300001.0
2007-11-27 07:10:00,1.6343,1.6343,1.6342,1.6343,1738100000.0
2007-11-27 07:11:00,1.6348,1.6348,1.6347,1.6347,1738100000.0
2007-11-27 07:12:00,1.6347,1.6349,1.6346,1.6347,1386600000.0
2007-11-27 07:13:00,1.6348,1.6349,1.6345,1.6347,1386600000.0
2007-11-27 07:14:00,1.6346,1.6347,1.6343,1.6344,1386600000.0
2007-11-27 07:15:00,1.6347,1.6348,1.6345,1.6347,1386600000.0
2007-11-27 07:16:00,1.6348,1.6348,1.6346,1.6346,1386600000.0
2007-11-27 07:18:00,1.6345,1.6346,1.6343,1.6345,1386600000.0
2007-11-27 07:19:00,1.6346,1.6346,1.6344,1.6344,1386600000.0
2007-11-27 07:20:00,1.6346,1.6346,1.6345,1.6345,1386600000.0
2007-11-27 07:21:00,1.6342,1.6344,1.6342,1.6343,1386600000.0
2007-11-27 07:22:00,1.6342,1.6343,1.6342,1.6343,1386600000.0
2007-11-27 07:23:00,1.6341,1.6343,1.6341,1.6343,1386600000.0
2007-11-27 07:24:00,1.6347,1.6347,1.63435,1.6347,1386600000.0
2007-11-27 07:25:00,1.6347,1.6347,1.63435,1.6347,2035200000.0
2007-11-27 07:26:00,1.6347,1.6347,1.63435,1.6347,2019300000.0
2007-11-27 07:27:00,1.6347,1.6347,1.63445,1.6347,1309000000.0
2007-11-27 07:28:00,1.6347,1.6347,1.6346,1.63465,2082400000.0
2007-11-27 07:29:00,1.6344,1.6345,1.6344,1.6345,1370300000.0
2007-11-27 07:30:00,1.6346,1.6346,1.6344,1.6345,1370300000.0
2007-11-27 07:31:00,1.6347,1.6348,1.6347,1.63475,1370300000.0
2007-11-27 07:32:00,1.63475,1.63495,1.6347,1.6347,1733699999.0
2007-11-27 07:33:00,1.6341,1.6341,1.6336,1.6336,2017000000.0
2007-11-27 07:34:00,1.6337,1.6338,1.633,1.633,2017000000.0
2007-11-27 07:35:00,1.6331,1.6335,1.6329,1.6329,2017000000.0
2007-11-27 07:36:00,1.6327,1.633,1.6325,1.6328,2017000000.0
2007-11-27 07:37:00,1.6327,1.6331,1.6327,1.633,2017000000.0
2007-11-27 07:38:00,1.6331,1.6331,1.6327,1.6327,2017000000.0
2007-11-27 07:39:00,1.6328,1.633,1.6328,1.633,2017000000.0
2007-11-27 07:40:00,1.6345,1.6345,1.634,1.6345,2017000000.0
2007-11-27 07:41:00,1.6345,1.6345,1.63425,1.6344,2024600000.0
2007-11-27 07:42:00,1.6344,1.6346,1.6344,1.63445,1321800000.0
2007-11-27 07:43:00,1.6333,1.6334,1.6332,1.6333,1356700000.0
2007-11-27 07:44:00,1.6334,1.6334,1.6333,1.6334,1356700000.0
2007-11-27 07:45:00,1.6345,1.6345,1.63445,1.6345,1356700000.0
2007-11-27 07:46:00,1.6345,1.6345,1.63425,1.6345,1263100000.0
2007-11-27 07:47:00,1.6345,1.6345,1.63445,1.6345,1242300000.0
2007-11-27 07:48:00,1.6336,1.6337,1.6335,1.6335,1988300000.0
2007-11-27 07:50:00,1.6337,1.6337,1.6335,1.6337,1988300000.0
2007-11-27 07:51:00,1.6338,1.6339,1.6336,1.6336,1988300000.0
2007-11-27 07:52:00,1.6338,1.6338,1.6336,1.6336,1988300000.0
2007-11-27 07:53:00,1.6337,1.6337,1.6336,1.6337,1988300000.0
2007-11-27 07:54:00,1.6336,1.6337,1.6335,1.6337,1988300000.0
2007-11-27 07:55:00,1.6343,1.6343,1.63425,1.6343,1988300000.0
2007-11-27 07:56:00,1.6337,1.6338,1.6336,1.6337,1569000000.0
2007-11-27 07:57:00,1.6336,1.634,1.6336,1.634,1569000000.0
2007-11-27 07:58:00,1.6339,1.6339,1.6334,1.6335,1569000000.0
2007-11-27 07:59:00,1.6341,1.6342,1.63405,1.6342,1569000000.0
2007-11-27 08:00:00,1.6342,1.6342,1.63395,1.63405,1895299973.0
2007-11-27 08:01:00,1.63405,1.63425,1.63405,1.63415,1273400000.0
2007-11-27 08:02:00,1.6337,1.6338,1.6335,1.6336,1531500000.0
2007-11-27 08:03:00,1.6335,1.6335,1.6333,1.6333,1531500000.0
2007-11-27 08:04:00,1.6334,1.6337,1.6333,1.6333,1531500000.0
2007-11-27 08:05:00,1.6342,1.6345,1.6342,1.6345,1531500000.0
2007-11-27 08:06:00,1.6335,1.6335,1.6331,1.6332,1754700000.0
2007-11-27 08:07:00,1.6333,1.6334,1.6331,1.6332,1754700000.0
2007-11-27 08:08:00,1.6331,1.6332,1.6331,1.6331,1754700000.0
2007-11-27 08:09:00,1.6332,1.6333,1.6331,1.6332,1754700000.0
2007-11-27 08:10:00,1.6331,1.6334,1.633,1.6334,1754700000.0
2007-11-27 08:11:00,1.6333,1.6336,1.6333,1.6334,1754700000.0
2007-11-27 08:12:00,1.6345,1.6349,1.6345,1.6347,1754700000.0
2007-11-27 08:13:00,1.6335,1.6335,1.6333,1.6333,2063299971.0
2007-11-27 08:15:00,1.6331,1.6332,1.633,1.6332,2063299971.0
2007-11-27 08:16:00,1.6345,1.6347,1.6345,1.6347,2063299971.0
2007-11-27 08:17:00,1.6333,1.6333,1.6332,1.6333,1992399939.0
2007-11-27 08:18:00,1.6332,1.6334,1.6331,1.6332,1992399939.0
2007-11-27 08:19:00,1.6331,1.6332,1.6331,1.6332,1992399939.0
2007-11-27 08:20:00,1.6344,1.6345,1.6343,1.6345,1992399939.0
2007-11-27 08:21:00,1.6345,1.6345,1.6342,1.63435,1553700000.0
2007-11-27 08:22:00,1.6333,1.6333,1.633,1.6331,2027099950.0
2007-11-27 08:23:00,1.633,1.6331,1.633,1.6331,2027099950.0
2007-11-27 08:24:00,1.633,1.6331,1.6328,1.633,2027099950.0
2007-11-27 08:25:00,1.6346,1.6346,1.63425,1.63425,2027099950.0
2007-11-27 08:26:00,1.63425,1.63435,1.6342,1.63425,1636600000.0
2007-11-27 08:27:00,1.633,1.6331,1.6327,1.6327,1623600000.0
2007-11-27 08:28:00,1.6328,1.6328,1.6327,1.6328,1623600000.0
2007-11-27 08:29:00,1.6345,1.63455,1.6342,1.63425,1623600000.0
2007-11-27 08:30:00,1.63425,1.63455,1.6342,1.6345,696700000.0
2007-11-27 08:31:00,1.6329,1.6332,1.6328,1.633,608400000.0
2007-11-27 08:32:00,1.63455,1.63455,1.6343,1.63445,608400000.0
2007-11-27 08:33:00,1.63445,1.6345,1.6335,1.6338,776399971.0
2007-11-27 08:34:00,1.6338,1.63385,1.6331,1.6331,958600000.0
2007-11-27 08:35:00,1.6328,1.6328,1.6327,1.6327,1478500000.0
2007-11-27 08:36:00,1.633,1.633,1.63265,1.6329,1478500000.0
2007-11-27 08:37:00,1.6329,1.6329,1.6328,1.6328,1322500000.0
2007-11-27 08:38:00,1.6331,1.63315,1.6328,1.6328,1322500000.0
2007-11-27 08:39:00,1.6329,1.633,1.6328,1.6329,720300000.0
2007-11-27 08:40:00,1.6331,1.63325,1.63305,1.63305,720300000.0
2007-11-27 08:41:00,1.6331,1.63335,1.63305,1.6333,456400000.0
2007-11-27 08:42:00,1.6329,1.6329,1.6328,1.6329,799600000.0
2007-11-27 08:43:00,1.6332,1.6336,1.6332,1.6335,799600000.0
2007-11-27 08:44:00,1.6335,1.63355,1.63335,1.63335,1990800005.0
2007-11-27 08:45:00,1.63335,1.63355,1.63335,1.63345,810800000.0
2007-11-27 08:46:00,1.63345,1.6335,1.6333,1.6335,1507800033.0
2007-11-27 08:47:00,1.6327,1.6328,1.6326,1.6327,2106800002.0
2007-11-27 08:48:00,1.6328,1.6329,1.6328,1.6329,2106800002.0
2007-11-27 08:49:00,1.6335,1.63365,1.63345,1.63365,2106800002.0
2007-11-27 08:50:00,1.63365,1.63385,1.63355,1.63375,1964700005.0
2007-11-27 08:51:00,1.6328,1.6328,1.6325,1.6325,1657800000.0
2007-11-27 08:52:00,1.6324,1.6326,1.6324,1.6325,1657800000.0
2007-11-27 08:53:00,1.6327,1.6329,1.6324,1.6325,1657800000.0
2007-11-27 08:54:00,1.6326,1.6327,1.6325,1.6327,1657800000.0
2007-11-27 08:55:00,1.6328,1.633,1.6327,1.633,1657800000.0
2007-11-27 08:56:00,1.6329,1.6329,1.6328,1.6328,1657800000.0
2007-11-27 08:57:00,1.63375,1.63415,1.63365,1.63415,1657800000.0
2007-11-27 08:58:00,1.63415,1.63415,1.63365,1.63365,1566000002.0
2007-11-27 08:59:00,1.63365,1.6339,1.6335,1.63365,2011500007.0
2007-11-27 09:00:00,1.63365,1.6339,1.63365,1.63385,1671700002.0
2007-11-27 09:01:00,1.63385,1.6339,1.6338,1.63385,103900000.0
2007-11-27 09:02:00,1.63385,1.63385,1.6336,1.63375,1698833720.0
2007-11-27 09:03:00,1.63375,1.63375,1.63335,1.6334,1879700000.0
2007-11-27 09:04:00,1.6334,1.63375,1.6333,1.63335,1010400001.0
2007-11-27 09:05:00,1.63335,1.63365,1.63305,1.63365,1814700000.0
2007-11-27 09:06:00,1.63365,1.63365,1.6331,1.6332,1671300001.0
2007-11-27 09:07:00,1.6332,1.63345,1.6332,1.63325,1398500001.0
2007-11-27 09:08:00,1.63325,1.63325,1.63305,1.6332,2113100050.0
2007-11-27 09:09:00,1.6332,1.63325,1.63315,1.63325,959500000.0
2007-11-27 09:10:00,1.63325,1.6334,1.633,1.6334,2042899997.0
2007-11-27 09:11:00,1.6331,1.6332,1.6328,1.6331,1231300000.0
2007-11-27 09:12:00,1.63355,1.63365,1.63345,1.63345,1231300000.0
2007-11-27 09:13:00,1.63345,1.6335,1.63325,1.63325,1729000004.0
2007-11-27 09:14:00,1.6333,1.6339,1.6333,1.6339,1383500014.0
2007-11-27 09:15:00,1.6338,1.6342,1.6334,1.6339,1383500014.0
2007-11-27 09:16:00,1.634,1.634,1.6336,1.6336,1383500014.0
2007-11-27 09:17:00,1.6334,1.6336,1.6334,1.6335,1383500014.0
2007-11-27 09:18:00,1.6334,1.6336,1.6332,1.6335,1383500014.0
2007-11-27 09:19:00,1.6334,1.6334,1.6332,1.6333,1383500014.0
2007-11-27 09:20:00,1.6334,1.6334,1.6332,1.6334,1383500014.0
2007-11-27 09:21:00,1.6333,1.6334,1.6333,1.6333,1383500014.0
2007-11-27 09:22:00,1.6332,1.6332,1.633,1.6331,1383500014.0
2007-11-27 09:23:00,1.633,1.6331,1.633,1.6331,1383500014.0
2007-11-27 09:24:00,1.63315,1.63315,1.63275,1.63305,1383500014.0
2007-11-27 09:25:00,1.633,1.63335,1.633,1.63335,1105300000.0
2007-11-27 09:26:00,1.63335,1.63335,1.63325,1.63325,613000000.0
2007-11-27 09:27:00,1.63325,1.63325,1.63275,1.63275,1504100000.0
2007-11-27 09:28:00,1.63275,1.63285,1.63275,1.63275,1485800000.0
2007-11-27 09:29:00,1.6328,1.63325,1.6327,1.6331,1788700003.0
2007-11-27 09:30:00,1.6331,1.6332,1.6329,1.633,1684400000.0
2007-11-27 09:31:00,1.63295,1.63315,1.63285,1.633,1012999999.0
2007-11-27 09:32:00,1.633,1.63315,1.6329,1.6331,1962200000.0
2007-11-27 09:33:00,1.6339,1.6339,1.6333,1.6334,880300000.0
2007-11-27 09:34:00,1.63295,1.63305,1.6329,1.633,880300000.0
2007-11-27 09:35:00,1.633,1.633,1.6328,1.6328,783400000.0
2007-11-27 09:36:00,1.6328,1.6329,1.6328,1.6329,726100000.0
2007-11-27 09:37:00,1.6329,1.6329,1.63285,1.6329,850100000.0
2007-11-27 09:38:00,1.6331,1.6332,1.6327,1.6327,1464300000.0
2007-11-27 09:39:00,1.63285,1.63305,1.63285,1.63295,1464300000.0
2007-11-27 09:40:00,1.63305,1.63305,1.6329,1.63305,555900000.0
2007-11-27 09:41:00,1.63305,1.63305,1.63295,1.63305,305500000.0
2007-11-27 09:42:00,1.63305,1.63305,1.63285,1.63295,1443500001.0
2007-11-27 09:43:00,1.63295,1.63295,1.63285,1.63285,702499974.0
2007-11-27 09:44:00,1.6329,1.63305,1.63285,1.633,694599974.0
2007-11-27 09:45:00,1.633,1.633,1.6329,1.63295,973200001.0
2007-11-27 09:46:00,1.63295,1.63295,1.63275,1.63285,1213199989.0
2007-11-27 09:47:00,1.63275,1.6329,1.63265,1.6328,2023399989.0
2007-11-27 09:48:00,1.6328,1.633,1.63275,1.633,552900000.0
2007-11-27 09:49:00,1.633,1.633,1.63295,1.63295,1474000000.0
2007-11-27 09:50:00,1.6331,1.6333,1.6331,1.6331,1289600003.0
2007-11-27 09:51:00,1.6329,1.63295,1.6326,1.6326,1289600003.0
2007-11-27 09:52:00,1.6326,1.6327,1.63245,1.63255,1436100004.0
2007-11-27 09:53:00,1.63255,1.63295,1.63245,1.6326,2006399981.0
2007-11-27 09:54:00,1.6326,1.63285,1.63245,1.63275,1964599961.0
2007-11-27 09:55:00,1.63275,1.6331,1.63275,1.63295,984599999.0
2007-11-27 09:56:00,1.63305,1.6331,1.6328,1.6329,1854999986.0
2007-11-27 09:57:00,1.6329,1.6329,1.6328,1.63285,304700000.0
2007-11-27 09:58:00,1.63285,1.633,1.6328,1.63295,1084899999.0
2007-11-27 09:59:00,1.63295,1.633,1.63285,1.633,1392792442.0
2007-11-27 10:00:00,1.633,1.63305,1.63285,1.63285,1104192492.0
2007-11-27 10:01:00,1.6329,1.63305,1.63275,1.63305,852900001.0
2007-11-27 10:02:00,1.63305,1.63305,1.6329,1.63295,710199998.0
2007-11-27 10:03:00,1.633,1.63315,1.63285,1.63285,927000000.0
2007-11-27 10:04:00,1.63285,1.63295,1.63275,1.63275,557700000.0
2007-11-27 10:05:00,1.63275,1.63285,1.63225,1.63235,887199996.0
2007-11-27 10:06:00,1.6332,1.6335,1.6331,1.6334,1765000000.0
2007-11-27 10:07:00,1.63255,1.6329,1.63245,1.6329,1765000000.0
2007-11-27 10:08:00,1.63285,1.63305,1.6328,1.63285,1134599999.0
2007-11-27 10:09:00,1.6339,1.6339,1.6338,1.6339,1063700000.0
2007-11-27 10:10:00,1.6327,1.6333,1.6327,1.63325,1063700000.0
2007-11-27 10:11:00,1.6336,1.6339,1.6336,1.6339,191100001.0
2007-11-27 10:12:00,1.63315,1.6333,1.63315,1.63325,191100001.0
2007-11-27 10:13:00,1.6332,1.6335,1.63315,1.6335,1675700001.0
2007-11-27 10:14:00,1.6335,1.63395,1.63335,1.63395,1686799999.0
2007-11-27 10:15:00,1.63395,1.63415,1.63355,1.63395,1746549999.0
2007-11-27 10:16:00,1.6334,1.6335,1.6333,1.6335,2065299988.0
2007-11-27 10:17:00,1.63355,1.6337,1.63345,1.6335,2065299988.0
2007-11-27 10:18:00,1.6335,1.6336,1.6332,1.63355,2066200015.0
2007-11-27 10:19:00,1.63355,1.63355,1.63325,1.63345,1497400019.0
2007-11-27 10:20:00,1.6333,1.6334,1.6332,1.6332,1072399994.0
2007-11-27 10:21:00,1.63345,1.63345,1.6333,1.63345,1072399994.0
2007-11-27 10:22:00,1.6331,1.6332,1.6331,1.6331,2120900000.0
2007-11-27 10:23:00,1.633,1.633,1.6327,1.6327,2120900000.0
2007-11-27 10:24:00,1.6328,1.6328,1.6326,1.6327,2120900000.0
2007-11-27 10:25:00,1.63305,1.6332,1.63305,1.63315,2120900000.0
2007-11-27 10:26:00,1.6332,1.6333,1.6331,1.6331,789699999.0
2007-11-27 10:27:00,1.6328,1.6328,1.6326,1.6328,1650699997.0
2007-11-27 10:28:00,1.63305,1.6333,1.633,1.63325,1650699997.0
2007-11-27 10:29:00,1.63325,1.63385,1.63315,1.6336,1682700000.0
2007-11-27 10:30:00,1.6326,1.6327,1.6326,1.6327,771000000.0
2007-11-27 10:31:00,1.6326,1.6326,1.6326,1.6326,771000000.0
2007-11-27 10:32:00,1.6338,1.63395,1.6338,1.6339,771000000.0
2007-11-27 10:33:00,1.6339,1.63395,1.63335,1.63345,545499987.0
2007-11-27 10:34:00,1.6328,1.633,1.6328,1.6329,1465300018.0
2007-11-27 10:35:00,1.63315,1.63325,1.6329,1.63305,1465300018.0
2007-11-27 10:36:00,1.6327,1.6329,1.6327,1.6329,1725800021.0
2007-11-27 10:37:00,1.6327,1.6328,1.6325,1.6325,1725800021.0
2007-11-27 10:38:00,1.63295,1.63315,1.63275,1.6328,1725800021.0
2007-11-27 10:39:00,1.6326,1.6327,1.6324,1.6324,1126500013.0
2007-11-27 10:40:00,1.6328,1.63285,1.63265,1.63275,1126500013.0
2007-11-27 10:41:00,1.6323,1.6326,1.6322,1.6325,1127500010.0
2007-11-27 10:42:00,1.63275,1.6328,1.63265,1.63265,1127500010.0
2007-11-27 10:43:00,1.63265,1.63285,1.63265,1.63285,2054300063.0
2007-11-27 10:44:00,1.6326,1.6327,1.6325,1.6325,783100006.0
2007-11-27 10:45:00,1.6327,1.63285,1.63265,1.6327,783100006.0
2007-11-27 10:46:00,1.6326,1.633,1.6326,1.6329,2060200016.0
2007-11-27 10:47:00,1.6328,1.633,1.6327,1.633,2060200016.0
2007-11-27 10:48:00,1.63275,1.63315,1.63275,1.63295,2060200016.0
2007-11-27 10:49:00,1.633,1.633,1.6328,1.6328,1962500063.0
2007-11-27 10:50:00,1.6329,1.6329,1.6328,1.6329,1962500063.0
2007-11-27 10:51:00,1.633,1.633,1.6329,1.633,1962500063.0
2007-11-27 10:52:00,1.6329,1.633,1.6329,1.6329,1962500063.0
2007-11-27 10:53:00,1.633,1.633,1.6329,1.633,1962500063.0
2007-11-27 10:54:00,1.63295,1.63305,1.63295,1.63305,1962500063.0
2007-11-27 10:55:00,1.63295,1.63305,1.6329,1.63305,1949900021.0
2007-11-27 10:56:00,1.63305,1.63305,1.6328,1.63285,1985800000.0
2007-11-27 10:57:00,1.633,1.6332,1.6328,1.6328,1118799991.0
2007-11-27 10:58:00,1.6329,1.63305,1.6327,1.6328,1118799991.0
2007-11-27 10:59:00,1.633,1.6331,1.6329,1.6331,1933199989.0
2007-11-27 11:00:00,1.63295,1.63315,1.63255,1.6326,1933199989.0
2007-11-27 11:01:00,1.6331,1.6332,1.6331,1.6331,1426400006.0
2007-11-27 11:02:00,1.633,1.6332,1.633,1.6331,1426400006.0
2007-11-27 11:03:00,1.6332,1.6332,1.633,1.633,1426400006.0
2007-11-27 11:04:00,1.6331,1.6332,1.6331,1.6332,1426400006.0
2007-11-27 11:05:00,1.63315,1.6334,1.6331,1.6332,1426400006.0
2007-11-27 11:06:00,1.6332,1.63355,1.63315,1.6335,645599989.0
2007-11-27 11:07:00,1.6335,1.6337,1.63335,1.63365,833799985.0
2007-11-27 11:08:00,1.6337,1.63405,1.6337,1.63395,2128000002.0
2007-11-27 11:09:00,1.6332,1.6333,1.6332,1.6332,1811000002.0
2007-11-27 11:10:00,1.63395,1.63405,1.63385,1.63385,1811000002.0
2007-11-27 11:11:00,1.6339,1.634,1.63375,1.63395,1822299995.0
2007-11-27 11:12:00,1.63395,1.63395,1.63375,1.63385,2023499999.0
2007-11-27 11:13:00,1.63385,1.63395,1.63365,1.63365,1859299972.0
2007-11-27 11:14:00,1.6332,1.6332,1.633,1.6331,869699996.0
2007-11-27 11:15:00,1.633,1.6331,1.633,1.6331,869699996.0
2007-11-27 11:16:00,1.6332,1.6332,1.6331,1.6331,869699996.0
2007-11-27 11:17:00,1.6332,1.6332,1.6332,1.6332,869699996.0
2007-11-27 11:18:00,1.6333,1.6333,1.6333,1.6333,869699996.0
2007-11-27 11:19:00,1.6334,1.6334,1.6332,1.6333,869699996.0
2007-11-27 11:20:00,1.6334,1.6335,1.6333,1.6334,869699996.0
2007-11-27 11:21:00,1.6335,1.6336,1.6335,1.6335,869699996.0
2007-11-27 11:22:00,1.6336,1.6336,1.6336,1.6336,869699996.0
2007-11-27 11:23:00,1.63315,1.63315,1.63275,1.63275,869699996.0
2007-11-27 11:24:00,1.63285,1.63285,1.63265,1.6327,1713499996.0
2007-11-27 11:25:00,1.63275,1.6328,1.63245,1.6327,1508199999.0
2007-11-27 11:26:00,1.6327,1.63295,1.63265,1.63275,2014700048.0
2007-11-27 11:27:00,1.6334,1.6336,1.6334,1.6335,1806999971.0
2007-11-27 11:28:00,1.63275,1.63285,1.63275,1.63285,1806999971.0
2007-11-27 11:29:00,1.63285,1.63285,1.63255,1.63275,931199999.0
2007-11-27 11:30:00,1.63275,1.6328,1.63265,1.6328,1348600023.0
2007-11-27 11:31:00,1.6328,1.6328,1.63265,1.63265,1254199981.0
2007-11-27 11:32:00,1.6336,1.6336,1.6335,1.6336,963900002.0
2007-11-27 11:33:00,1.63275,1.63305,1.63275,1.63295,963900002.0
2007-11-27 11:34:00,1.63295,1.63305,1.63285,1.6329,2056399991.0
2007-11-27 11:35:00,1.6337,1.6337,1.6336,1.6337,1014899998.0
2007-11-27 11:36:00,1.63285,1.63295,1.6328,1.63295,1014899998.0
2007-11-27 11:37:00,1.63295,1.633,1.63255,1.63265,405000000.0
2007-11-27 11:38:00,1.63265,1.63275,1.6326,1.63275,351400000.0
2007-11-27 11:39:00,1.63275,1.63275,1.6325,1.6325,496100000.0
2007-11-27 11:40:00,1.6325,1.63255,1.63235,1.6324,1333500001.0
2007-11-27 11:41:00,1.6337,1.6338,1.6337,1.6338,619900000.0
2007-11-27 11:42:00,1.6325,1.63265,1.6325,1.6326,619900000.0
2007-11-27 11:43:00,1.6326,1.6328,1.6326,1.63275,1059000000.0
2007-11-27 11:44:00,1.63275,1.63275,1.63255,1.63255,273400000.0
2007-11-27 11:45:00,1.63255,1.6328,1.6325,1.63255,1581499974.0
2007-11-27 11:46:00,1.63255,1.63305,1.63255,1.633,1166299969.0
2007-11-27 11:47:00,1.6338,1.6338,1.6337,1.6337,1883700072.0
2007-11-27 11:48:00,1.6338,1.6338,1.6337,1.6337,1883700072.0
2007-11-27 11:49:00,1.63295,1.63305,1.63285,1.63285,1883700072.0
2007-11-27 11:53:00,1.6336,1.6336,1.6336,1.6336,660800002.0
2007-11-27 11:54:00,1.6338,1.6338,1.6335,1.6336,660800002.0
2007-11-27 11:55:00,1.6335,1.6336,1.6334,1.6336,660800002.0
2007-11-27 11:56:00,1.6331,1.63325,1.63305,1.6331,660800002.0
2007-11-27 11:57:00,1.6331,1.63315,1.6329,1.6329,615600000.0
2007-11-27 11:58:00,1.6335,1.6336,1.6335,1.6335,947600003.0
2007-11-27 11:59:00,1.6336,1.6337,1.6335,1.6337,947600003.0
2007-11-27 12:00:00,1.63315,1.6334,1.63305,1.6333,947600003.0
2007-11-27 12:01:00,1.6333,1.6333,1.6332,1.6332,225400003.0
2007-11-27 12:02:00,1.6332,1.63325,1.633,1.6332,528299999.0
2007-11-27 12:03:00,1.6332,1.63325,1.6331,1.6331,1340500000.0
2007-11-27 12:04:00,1.6331,1.63325,1.6331,1.6332,1092999998.0
2007-11-27 12:05:00,1.6339,1.634,1.6337,1.6337,1290199966.0
2007-11-27 12:06:00,1.6338,1.6339,1.6337,1.6337,1290199966.0
2007-11-27 12:07:00,1.6336,1.6338,1.6336,1.6338,1290199966.0
2007-11-27 12:08:00,1.6337,1.6338,1.6337,1.6338,1290199966.0
2007-11-27 12:09:00,1.6334,1.6334,1.63315,1.6333,1290199966.0
2007-11-27 12:10:00,1.6333,1.63335,1.63305,1.63325,1401799988.0
2007-11-27 12:11:00,1.63325,1.63335,1.6332,1.63325,1570300019.0
2007-11-27 12:12:00,1.63325,1.63325,1.63285,1.6329,1013300000.0
2007-11-27 12:13:00,1.6339,1.6339,1.6338,1.6338,1999299940.0
2007-11-27 12:14:00,1.6337,1.6339,1.6337,1.6337,1999299940.0
2007-11-27 12:15:00,1.63315,1.63315,1.633,1.633,1999299940.0
2007-11-27 12:16:00,1.6337,1.634,1.6337,1.6338,559399994.0
2007-11-27 12:17:00,1.633,1.6333,1.633,1.6333,559399994.0
2007-11-27 12:18:00,1.6339,1.6344,1.6339,1.6342,510799999.0
2007-11-27 12:19:00,1.6334,1.63345,1.63325,1.6334,510799999.0
2007-11-27 12:20:00,1.6334,1.63355,1.63335,1.6335,1264299998.0
2007-11-27 12:21:00,1.6335,1.6337,1.63345,1.63365,231800001.0
2007-11-27 12:22:00,1.6341,1.6342,1.634,1.6342,1759739984.0
2007-11-27 12:23:00,1.6337,1.6337,1.63355,1.6336,1759739984.0
2007-11-27 12:24:00,1.6336,1.6336,1.63355,1.63355,920400000.0
2007-11-27 12:25:00,1.63355,1.6336,1.63345,1.63355,2027625019.0
2007-11-27 12:26:00,1.63355,1.6336,1.6335,1.63355,1182300001.0
2007-11-27 12:27:00,1.63355,1.63375,1.6335,1.6336,150200000.0
2007-11-27 12:28:00,1.6336,1.6336,1.63335,1.63345,1542610010.0
2007-11-27 12:29:00,1.63345,1.6336,1.63335,1.63335,1514199999.0
2007-11-27 12:30:00,1.6344,1.6346,1.6344,1.6345,1735104999.0
2007-11-27 12:31:00,1.6336,1.6337,1.63355,1.63365,1735104999.0
2007-11-27 12:32:00,1.6343,1.6344,1.6343,1.6344,1506305009.0
2007-11-27 12:33:00,1.6337,1.6337,1.63355,1.63365,1506305009.0
2007-11-27 12:34:00,1.63365,1.6338,1.63355,1.63365,1452293604.0
2007-11-27 12:35:00,1.63365,1.63375,1.63355,1.63375,1680016654.0
2007-11-27 12:36:00,1.63375,1.63375,1.63365,1.63375,955571040.0
2007-11-27 12:37:00,1.63375,1.63375,1.6336,1.63365,723882456.0
2007-11-27 12:38:00,1.6342,1.6342,1.6341,1.6341,1978500072.0
2007-11-27 12:39:00,1.6337,1.63375,1.6336,1.6337,1978500072.0
2007-11-27 12:40:00,1.6337,1.6338,1.6337,1.63375,1499700008.0
2007-11-27 12:42:00,1.6337,1.6339,1.6337,1.6338,906200000.0
2007-11-27 12:43:00,1.63375,1.6338,1.6337,1.63375,906200000.0
2007-11-27 12:44:00,1.63375,1.6338,1.63365,1.63365,270900000.0
2007-11-27 12:45:00,1.6339,1.6339,1.6338,1.6339,1788600026.0
2007-11-27 12:46:00,1.63365,1.63385,1.63365,1.63375,1788600026.0
2007-11-27 12:47:00,1.63375,1.6338,1.63365,1.6338,1681500000.0
2007-11-27 12:48:00,1.6338,1.63385,1.63375,1.63375,1458300037.0
2007-11-27 12:49:00,1.63375,1.6339,1.63375,1.6338,361300001.0
2007-11-27 12:50:00,1.6338,1.6338,1.63375,1.63375,254500000.0
2007-11-27 12:51:00,1.6342,1.6342,1.6341,1.6342,452200000.0
2007-11-27 12:52:00,1.6343,1.6343,1.6341,1.6341,452200000.0
2007-11-27 12:53:00,1.6342,1.6342,1.6341,1.6341,452200000.0
2007-11-27 12:54:00,1.6342,1.6342,1.6341,1.6341,452200000.0
2007-11-27 12:55:00,1.6337,1.6337,1.6335,1.63355,452200000.0
2007-11-27 12:56:00,1.63355,1.63365,1.63345,1.6335,1026499998.0
2007-11-27 12:57:00,1.634,1.634,1.634,1.634,703099995.0
2007-11-27 12:58:00,1.63365,1.6337,1.6335,1.6336,703099995.0
2007-11-27 12:59:00,1.634,1.6341,1.6339,1.6341,1235900017.0
2007-11-27 13:00:00,1.634,1.6341,1.634,1.6341,1235900017.0
2007-11-27 13:02:00,1.63375,1.63415,1.63375,1.6341,1235900017.0
2007-11-27 13:03:00,1.6341,1.6343,1.6341,1.6343,1578199996.0
2007-11-27 13:04:00,1.63425,1.63425,1.634,1.634,1578199996.0
2007-11-27 13:05:00,1.6342,1.6342,1.6341,1.6341,1743600000.0
2007-11-27 13:06:00,1.634,1.6342,1.634,1.6342,1743600000.0
2007-11-27 13:07:00,1.63375,1.63385,1.6337,1.63385,1743600000.0
2007-11-27 13:08:00,1.63385,1.6339,1.63375,1.63385,1708299996.0
2007-11-27 13:09:00,1.6342,1.6342,1.6341,1.6342,1893300023.0
2007-11-27 13:10:00,1.63385,1.634,1.63385,1.63395,1893300023.0
2007-11-27 13:11:00,1.63395,1.634,1.63385,1.63385,1236499999.0
2007-11-27 13:12:00,1.6341,1.6343,1.6341,1.6342,1929400000.0
2007-11-27 13:13:00,1.63385,1.634,1.63385,1.6339,1929400000.0
2007-11-27 13:14:00,1.6342,1.6343,1.6342,1.6342,1510100007.0
2007-11-27 13:15:00,1.63375,1.6339,1.63375,1.63385,1510100007.0
2007-11-27 13:16:00,1.6341,1.6341,1.6341,1.6341,1254762642.0
2007-11-27 13:17:00,1.63385,1.63405,1.6338,1.63405,1254762642.0
2007-11-27 13:18:00,1.6342,1.6342,1.6337,1.6337,2013199998.0
2007-11-27 13:19:00,1.63425,1.63445,1.63415,1.63425,2013199998.0
2007-11-27 13:20:00,1.63425,1.6344,1.6342,1.63435,996600000.0
2007-11-27 13:21:00,1.6343,1.63435,1.63405,1.63415,1005499992.0
2007-11-27 13:22:00,1.63415,1.6343,1.634,1.6343,1200399974.0
2007-11-27 13:23:00,1.6343,1.63435,1.6343,1.6343,769100000.0
2007-11-27 13:24:00,1.6343,1.6344,1.6343,1.6344,262400000.0
2007-11-27 13:25:00,1.6344,1.6344,1.6343,1.63435,587400000.0
2007-11-27 13:26:00,1.63435,1.6345,1.63435,1.6345,308400000.0
2007-11-27 13:27:00,1.6345,1.63465,1.6344,1.63445,2085500001.0
2007-11-27 13:28:00,1.63445,1.6345,1.6344,1.63445,230400000.0
2007-11-27 13:29:00,1.6331,1.6332,1.6328,1.6328,609900000.0
2007-11-27 13:30:00,1.6327,1.6331,1.6327,1.633,609900000.0
2007-11-27 13:31:00,1.6331,1.6333,1.6331,1.6333,609900000.0
2007-11-27 13:32:00,1.6332,1.6334,1.6332,1.6334,609900000.0
2007-11-27 13:33:00,1.63445,1.63445,1.63415,1.63415,609900000.0
2007-11-27 13:34:00,1.6335,1.6335,1.6334,1.6335,1760399999.0
2007-11-27 13:35:00,1.6342,1.6343,1.63405,1.6341,1760399999.0
2007-11-27 13:36:00,1.63405,1.6341,1.63405,1.6341,2070000000.0
2007-11-27 13:37:00,1.6341,1.6343,1.63405,1.6342,1818100030.0
2007-11-27 13:38:00,1.6329,1.6331,1.6328,1.633,1807700041.0
2007-11-27 13:39:00,1.6342,1.63425,1.63385,1.63385,1807700041.0
2007-11-27 13:40:00,1.63385,1.63395,1.6338,1.63385,811500000.0
2007-11-27 13:41:00,1.633,1.633,1.6329,1.633,606999998.0
2007-11-27 13:42:00,1.63385,1.63395,1.63375,1.63385,606999998.0
2007-11-27 13:43:00,1.63385,1.63395,1.63365,1.63375,1868339420.0
2007-11-27 13:44:00,1.6337,1.63385,1.63365,1.63375,1807800017.0
2007-11-27 13:45:00,1.63375,1.63395,1.63375,1.6339,1712000008.0
2007-11-27 13:46:00,1.6339,1.63415,1.63385,1.6341,1034700011.0
2007-11-27 13:47:00,1.6341,1.6343,1.63405,1.63415,1300700003.0
2007-11-27 13:48:00,1.6327,1.6327,1.6326,1.6327,1785000000.0
2007-11-27 13:49:00,1.6326,1.6327,1.6326,1.6326,1785000000.0
2007-11-27 13:50:00,1.6325,1.6325,1.6325,1.6325,1785000000.0
2007-11-27 13:51:00,1.6342,1.6343,1.6341,1.63415,1785000000.0
2007-11-27 13:52:00,1.6325,1.6326,1.6323,1.6324,2021799999.0
2007-11-27 13:53:00,1.6326,1.6326,1.6319,1.6321,2021799999.0
2007-11-27 13:54:00,1.6322,1.6323,1.6321,1.6323,2021799999.0
2007-11-27 13:55:00,1.6324,1.6324,1.6322,1.6322,2021799999.0
2007-11-27 13:56:00,1.6323,1.6323,1.6322,1.6322,2021799999.0
2007-11-27 13:57:00,1.6323,1.6325,1.6322,1.6325,2021799999.0
2007-11-27 13:58:00,1.6341,1.6342,1.63405,1.63405,2021799999.0
2007-11-27 13:59:00,1.6321,1.6322,1.632,1.6321,1413999998.0
2007-11-27 14:00:00,1.6342,1.63425,1.63405,1.63415,1413999998.0
2007-11-27 14:01:00,1.63415,1.6342,1.6341,1.6341,1320900000.0
2007-11-27 14:02:00,1.6341,1.63425,1.6341,1.63425,1835300002.0
2007-11-27 14:03:00,1.6322,1.6322,1.6318,1.6319,1342899999.0
2007-11-27 14:04:00,1.6318,1.6319,1.6315,1.6315,1342899999.0
2007-11-27 14:05:00,1.6316,1.6319,1.6316,1.6319,1342899999.0
2007-11-27 14:06:00,1.6317,1.6319,1.6317,1.6318,1342899999.0
2007-11-27 14:07:00,1.6319,1.6323,1.6319,1.6323,1342899999.0
2007-11-27 14:08:00,1.6321,1.6325,1.6321,1.6322,1342899999.0
2007-11-27 14:09:00,1.6323,1.6323,1.6322,1.6323,1342899999.0
2007-11-27 14:10:00,1.6324,1.6324,1.632,1.6321,1342899999.0
2007-11-27 14:11:00,1.6322,1.6323,1.6319,1.6321,1342899999.0
2007-11-27 14:12:00,1.6322,1.6324,1.6321,1.6324,1342899999.0
2007-11-27 14:13:00,1.6323,1.6325,1.6323,1.6325,1342899999.0
2007-11-27 14:14:00,1.6326,1.6327,1.6325,1.6326,1342899999.0
2007-11-27 14:15:00,1.6325,1.6326,1.6325,1.6325,1342899999.0
2007-11-27 14:16:00,1.6324,1.6325,1.6323,1.6325,1342899999.0
2007-11-27 14:17:00,1.6324,1.6329,1.6324,1.6327,1342899999.0
2007-11-27 14:18:00,1.6328,1.6334,1.6327,1.6333,1342899999.0
2007-11-27 14:19:00,1.63375,1.6341,1.6337,1.63375,1342899999.0
2007-11-27 14:20:00,1.63375,1.63385,1.6337,1.63385,877299984.0
2007-11-27 14:21:00,1.6331,1.6332,1.6329,1.633,1974999989.0
2007-11-27 14:22:00,1.63365,1.63375,1.63345,1.63355,1974999989.0
2007-11-27 14:23:00,1.6331,1.6335,1.633,1.6334,1941799997.0
2007-11-27 14:24:00,1.63355,1.63365,1.63315,1.63335,1941799997.0
2007-11-27 14:25:00,1.63325,1.6334,1.6331,1.63315,603599998.0
2007-11-27 14:26:00,1.6335,1.6335,1.6333,1.6333,420300000.0
2007-11-27 14:27:00,1.63335,1.63335,1.63305,1.6332,420300000.0
2007-11-27 14:28:00,1.6332,1.63335,1.63315,1.6333,1557000002.0
2007-11-27 14:29:00,1.6334,1.6335,1.6333,1.6335,1675400007.0
2007-11-27 14:30:00,1.63275,1.6332,1.6327,1.63305,1675400007.0
2007-11-27 14:31:00,1.63305,1.6334,1.63305,1.6334,1068100009.0
2007-11-27 14:32:00,1.6334,1.63345,1.6333,1.63345,278600000.0
2007-11-27 14:33:00,1.63345,1.6336,1.63335,1.6335,313000000.0
2007-11-27 14:34:00,1.6335,1.63355,1.63345,1.63355,229600000.0
2007-11-27 14:35:00,1.63355,1.63355,1.63345,1.6335,955899984.0
2007-11-27 14:36:00,1.6335,1.63355,1.63325,1.63325,441000000.0
2007-11-27 14:37:00,1.63325,1.63335,1.6331,1.63315,609700000.0
2007-11-27 14:38:00,1.63315,1.6332,1.63285,1.6331,1062100002.0
2007-11-27 14:39:00,1.6331,1.63315,1.63285,1.633,1885599979.0
2007-11-27 14:40:00,1.63295,1.63325,1.63295,1.63315,1635699996.0
2007-11-27 14:41:00,1.63315,1.6332,1.63295,1.6331,1542299975.0
2007-11-27 14:42:00,1.6331,1.6331,1.63295,1.633,1234599999.0
2007-11-27 14:43:00,1.633,1.633,1.63285,1.63295,2147200070.0
2007-11-27 14:44:00,1.6334,1.6335,1.6333,1.6334,1646899978.0
2007-11-27 14:45:00,1.633,1.633,1.63275,1.63275,1646899978.0
2007-11-27 14:46:00,1.63275,1.63285,1.63265,1.63275,1897099991.0
2007-11-27 14:47:00,1.6327,1.63275,1.6326,1.63265,723500015.0
2007-11-27 14:48:00,1.63265,1.6328,1.63265,1.63275,1693300059.0
2007-11-27 14:49:00,1.6333,1.6334,1.6333,1.6334,660900009.0
2007-11-27 14:50:00,1.63255,1.63265,1.63255,1.63255,660900009.0
2007-11-27 14:51:00,1.63255,1.63255,1.63235,1.6325,1097600039.0
2007-11-27 14:52:00,1.6336,1.6338,1.6335,1.6336,1990800028.0
2007-11-27 14:53:00,1.6325,1.63265,1.63195,1.6321,1990800028.0
2007-11-27 14:54:00,1.6321,1.63235,1.63205,1.63235,384500006.0
2007-11-27 14:55:00,1.63235,1.6324,1.63225,1.6323,1474200003.0
2007-11-27 14:56:00,1.6323,1.6324,1.63225,1.6323,780400000.0
2007-11-27 14:57:00,1.63225,1.6325,1.63225,1.6325,598100004.0
2007-11-27 14:58:00,1.63255,1.6326,1.63225,1.63225,856899999.0
2007-11-27 14:59:00,1.63225,1.63225,1.63205,1.63215,2126899997.0
2007-11-27 15:00:00,1.63215,1.6322,1.6318,1.63185,451100005.0
2007-11-27 15:01:00,1.63185,1.632,1.63185,1.632,341299992.0
2007-11-27 15:02:00,1.632,1.63245,1.632,1.6324,633599996.0
2007-11-27 15:03:00,1.6324,1.6324,1.63185,1.63185,1467799996.0
2007-11-27 15:04:00,1.63195,1.632,1.63155,1.63155,1258800002.0
2007-11-27 15:05:00,1.63155,1.63195,1.63155,1.6318,521699997.0
2007-11-27 15:06:00,1.6318,1.63195,1.63175,1.63185,771299994.0
2007-11-27 15:07:00,1.63185,1.6324,1.63185,1.6323,1596100005.0
2007-11-27 15:08:00,1.6323,1.63255,1.6321,1.6323,774299998.0
2007-11-27 15:09:00,1.6323,1.6325,1.63215,1.63225,1748500005.0
2007-11-27 15:10:00,1.63225,1.6325,1.63205,1.6322,1604199986.0
2007-11-27 15:11:00,1.6322,1.63235,1.63205,1.63205,1084100002.0
2007-11-27 15:12:00,1.63205,1.6325,1.63205,1.6325,571999995.0
2007-11-27 15:13:00,1.6325,1.63265,1.63235,1.6326,903899999.0
2007-11-27 15:14:00,1.6326,1.63275,1.6326,1.63265,630299999.0
2007-11-27 15:15:00,1.6341,1.6342,1.6341,1.6342,1516899992.0
2007-11-27 15:16:00,1.63255,1.6326,1.63235,1.63245,1516899992.0
2007-11-27 15:17:00,1.63245,1.63295,1.63245,1.63275,2139399981.0
2007-11-27 15:18:00,1.6342,1.6342,1.634,1.6341,2061900009.0
2007-11-27 15:19:00,1.63335,1.6336,1.6333,1.63335,2061900009.0
2007-11-27 15:20:00,1.63335,1.63355,1.63325,1.63325,1947800003.0
2007-11-27 15:21:00,1.63325,1.63335,1.63295,1.63315,1487299999.0
2007-11-27 15:22:00,1.63315,1.63325,1.633,1.6331,722500001.0
2007-11-27 15:23:00,1.6338,1.6338,1.6338,1.6338,1918900011.0
2007-11-27 15:24:00,1.63335,1.6336,1.63335,1.63335,1918900011.0
2007-11-27 15:25:00,1.63335,1.6336,1.63335,1.63355,1476900001.0
2007-11-27 15:26:00,1.63355,1.63355,1.63335,1.6334,907299994.0
2007-11-27 15:27:00,1.6336,1.6337,1.6336,1.6337,1736199979.0
2007-11-27 15:28:00,1.6336,1.6337,1.6336,1.6337,1736199979.0
2007-11-27 15:29:00,1.6339,1.634,1.6338,1.6339,1736199979.0
2007-11-27 15:30:00,1.6338,1.6338,1.6336,1.6337,1736199979.0
2007-11-27 15:31:00,1.6333,1.63335,1.6332,1.6333,1736199979.0
2007-11-27 15:32:00,1.6339,1.6339,1.6338,1.6338,231600000.0
2007-11-27 15:33:00,1.6337,1.6338,1.6335,1.6336,231600000.0
2007-11-27 15:34:00,1.6337,1.6341,1.6337,1.6341,231600000.0
2007-11-27 15:35:00,1.6343,1.6346,1.6343,1.6343,231600000.0
2007-11-27 15:36:00,1.6331,1.6331,1.6328,1.6329,231600000.0
2007-11-27 15:37:00,1.6329,1.633,1.6329,1.633,152000000.0
2007-11-27 15:38:00,1.63305,1.6332,1.633,1.63315,258000001.0
2007-11-27 15:39:00,1.63315,1.6332,1.63305,1.63305,1425400002.0
2007-11-27 15:40:00,1.63305,1.63315,1.63305,1.63305,2129800008.0
2007-11-27 15:41:00,1.6344,1.6344,1.6341,1.6341,2034599979.0
2007-11-27 15:42:00,1.634,1.6345,1.634,1.6343,2034599979.0
2007-11-27 15:43:00,1.6342,1.6343,1.6342,1.6342,2034599979.0
2007-11-27 15:44:00,1.6341,1.6342,1.6338,1.6338,2034599979.0
2007-11-27 15:45:00,1.6339,1.634,1.6338,1.634,2034599979.0
2007-11-27 15:46:00,1.6339,1.6342,1.6338,1.634,2034599979.0
2007-11-27 15:47:00,1.6341,1.6342,1.634,1.6341,2034599979.0
2007-11-27 15:48:00,1.6342,1.6342,1.6342,1.6342,2034599979.0
2007-11-27 15:49:00,1.6335,1.63355,1.63335,1.63345,2034599979.0
2007-11-27 15:50:00,1.63345,1.6336,1.63345,1.63355,525100003.0
2007-11-27 15:51:00,1.6341,1.6341,1.634,1.6341,1178000000.0
2007-11-27 15:53:00,1.63365,1.6339,1.63365,1.63385,1178000000.0
2007-11-27 15:54:00,1.63395,1.63405,1.63385,1.63385,1296299998.0
2007-11-27 15:55:00,1.6339,1.6339,1.6336,1.6337,306100000.0
2007-11-27 15:56:00,1.6337,1.6337,1.63345,1.6337,2091299985.0
2007-11-27 15:57:00,1.6337,1.6339,1.6337,1.6339,181800000.0
2007-11-27 15:58:00,1.63395,1.6341,1.6339,1.634,400900000.0
2007-11-27 15:59:00,1.634,1.6341,1.63385,1.634,858000002.0
2007-11-27 16:00:00,1.63395,1.63395,1.6337,1.6337,962500000.0
2007-11-27 16:01:00,1.6337,1.63385,1.63365,1.63365,953799985.0
2007-11-27 16:02:00,1.6337,1.63385,1.63365,1.6338,1149999999.0
2007-11-27 16:03:00,1.6338,1.63415,1.63365,1.63415,621899999.0
2007-11-27 16:04:00,1.63415,1.63425,1.634,1.6342,1108699972.0
2007-11-27 16:05:00,1.6342,1.6342,1.6339,1.634,1342524999.0
2007-11-27 16:06:00,1.634,1.6341,1.63395,1.63405,1217799989.0
2007-11-27 16:07:00,1.63405,1.63435,1.63395,1.63435,1517500007.0
2007-11-27 16:08:00,1.63435,1.63435,1.6342,1.6343,292900000.0
2007-11-27 16:09:00,1.6343,1.6343,1.63405,1.6342,1277200001.0
2007-11-27 16:10:00,1.6342,1.6347,1.63415,1.63455,626899997.0
2007-11-27 16:11:00,1.63455,1.6346,1.63435,1.6345,2008099977.0
2007-11-27 16:12:00,1.6334,1.6334,1.6331,1.6331,826899985.0
2007-11-27 16:13:00,1.63435,1.63445,1.63425,1.63425,826899985.0
2007-11-27 16:14:00,1.63425,1.63435,1.63425,1.6343,953100000.0
2007-11-27 16:15:00,1.633,1.6332,1.633,1.6332,1617999961.0
2007-11-27 16:16:00,1.6331,1.6334,1.6331,1.6333,1617999961.0
2007-11-27 16:17:00,1.63405,1.63425,1.63405,1.63415,1617999961.0
2007-11-27 16:18:00,1.63415,1.6342,1.6341,1.6341,642300000.0
2007-11-27 16:19:00,1.6341,1.6342,1.6341,1.63415,262500000.0
2007-11-27 16:20:00,1.63415,1.63415,1.634,1.634,193099998.0
2007-11-27 16:21:00,1.634,1.634,1.63385,1.63395,1820200004.0
2007-11-27 16:22:00,1.63395,1.634,1.6338,1.63395,544700000.0
2007-11-27 16:23:00,1.63395,1.63395,1.63375,1.63385,2029800000.0
2007-11-27 16:24:00,1.6339,1.6339,1.63375,1.6338,778300000.0
2007-11-27 16:25:00,1.6338,1.6338,1.63375,1.6338,535800000.0
2007-11-27 16:26:00,1.6338,1.6338,1.63365,1.63375,1846500000.0
2007-11-27 16:27:00,1.6342,1.6343,1.6341,1.6343,610099998.0
2007-11-27 16:28:00,1.6342,1.6343,1.6341,1.6343,610099998.0
2007-11-27 16:29:00,1.6342,1.6345,1.6342,1.6344,610099998.0
2007-11-27 16:30:00,1.63395,1.63395,1.63365,1.6338,610099998.0
2007-11-27 16:31:00,1.6338,1.6339,1.6337,1.6339,222099999.0
2007-11-27 16:32:00,1.6343,1.6346,1.6343,1.6345,583600000.0
2007-11-27 16:33:00,1.63385,1.63385,1.6336,1.63365,583600000.0
2007-11-27 16:34:00,1.63365,1.6342,1.63365,1.63415,1608300001.0
2007-11-27 16:35:00,1.635,1.635,1.6347,1.6348,467000000.0
2007-11-27 16:36:00,1.63425,1.6346,1.63425,1.63455,467000000.0
2007-11-27 16:37:00,1.63455,1.6347,1.63455,1.63465,870599995.0
2007-11-27 16:38:00,1.63465,1.6347,1.63455,1.6347,1743899963.0
2007-11-27 16:39:00,1.635,1.6351,1.6349,1.635,1701500001.0
2007-11-27 16:40:00,1.6349,1.6351,1.6349,1.635,1701500001.0
2007-11-27 16:41:00,1.63435,1.6345,1.63415,1.63425,1701500001.0
2007-11-27 16:42:00,1.63415,1.63455,1.6341,1.63425,1486399980.0
2007-11-27 16:43:00,1.6355,1.6357,1.6355,1.6356,841900001.0
2007-11-27 16:44:00,1.63425,1.6343,1.63385,1.6339,841900001.0
2007-11-27 16:45:00,1.6352,1.6358,1.6352,1.6356,1145500000.0
2007-11-27 16:46:00,1.6357,1.6357,1.6356,1.6356,1145500000.0
2007-11-27 16:47:00,1.6355,1.6356,1.6355,1.6355,1145500000.0
2007-11-27 16:48:00,1.6353,1.6356,1.6353,1.6355,1145500000.0
2007-11-27 16:49:00,1.6354,1.6355,1.6353,1.6355,1145500000.0
2007-11-27 16:50:00,1.63425,1.63435,1.63405,1.63415,1145500000.0
2007-11-27 16:51:00,1.6341,1.6342,1.6341,1.6342,483400000.0
2007-11-27 16:52:00,1.6342,1.6342,1.6342,1.6342,224100000.0
2007-11-27 16:53:00,1.6342,1.63425,1.63415,1.6342,1018400000.0
2007-11-27 16:54:00,1.6342,1.6344,1.63415,1.63415,203800000.0
2007-11-27 16:55:00,1.6363,1.6364,1.6361,1.6361,847999999.0
2007-11-27 16:56:00,1.63425,1.63435,1.63415,1.6342,847999999.0
2007-11-27 16:57:00,1.63415,1.63455,1.63415,1.63455,1950200010.0
2007-11-27 16:58:00,1.63455,1.6346,1.6345,1.63455,886600000.0
2007-11-27 16:59:00,1.63455,1.63465,1.63445,1.63455,1884199994.0
2007-11-27 17:00:00,1.63455,1.6346,1.6341,1.63425,626099995.0
2007-11-27 17:01:00,1.6366,1.6368,1.6366,1.6367,1014299986.0
2007-11-27 17:02:00,1.6366,1.6367,1.6365,1.6365,1014299986.0
2007-11-27 17:03:00,1.63415,1.6344,1.63415,1.63425,1014299986.0
2007-11-27 17:04:00,1.6366,1.6366,1.6363,1.6365,1811799999.0
2007-11-27 17:05:00,1.63425,1.6344,1.6342,1.6342,1811799999.0
2007-11-27 17:06:00,1.6342,1.63425,1.63405,1.63415,1525900007.0
2007-11-27 17:07:00,1.63415,1.6342,1.63375,1.6338,1934900005.0
2007-11-27 17:08:00,1.63375,1.63385,1.63365,1.6337,1112099999.0
2007-11-27 17:09:00,1.6337,1.6338,1.6336,1.6337,893500000.0
2007-11-27 17:10:00,1.6337,1.6338,1.6335,1.6335,844400006.0
2007-11-27 17:11:00,1.6335,1.6336,1.6333,1.6334,1654900019.0
2007-11-27 17:12:00,1.63345,1.6335,1.63315,1.63315,1404499988.0
2007-11-27 17:13:00,1.6364,1.6368,1.6364,1.6367,857700006.0
2007-11-27 17:14:00,1.6366,1.6374,1.6366,1.6372,857700006.0
2007-11-27 17:15:00,1.6371,1.6372,1.6369,1.6371,857700006.0
2007-11-27 17:16:00,1.6369,1.637,1.6368,1.6368,857700006.0
2007-11-27 17:17:00,1.63335,1.63345,1.63325,1.6333,857700006.0
2007-11-27 17:18:00,1.6367,1.6368,1.6365,1.6366,1791500001.0
2007-11-27 17:19:00,1.6335,1.6335,1.6333,1.63345,1791500001.0
2007-11-27 17:20:00,1.63345,1.6335,1.63335,1.63345,1652599985.0
2007-11-27 17:21:00,1.63345,1.63345,1.63335,1.63345,1629899999.0
2007-11-27 17:22:00,1.63345,1.6337,1.63345,1.6337,250099999.0
2007-11-27 17:23:00,1.6337,1.6341,1.6337,1.63405,618700010.0
2007-11-27 17:24:00,1.63405,1.6342,1.6338,1.6339,2124300002.0
2007-11-27 17:25:00,1.63395,1.6343,1.63395,1.6343,1927799978.0
2007-11-27 17:26:00,1.6373,1.6375,1.6372,1.6375,1750800005.0
2007-11-27 17:27:00,1.6374,1.6375,1.6373,1.6374,1750800005.0
2007-11-27 17:28:00,1.6344,1.6344,1.63415,1.63425,1750800005.0
2007-11-27 17:29:00,1.63425,1.6346,1.63425,1.6345,1322399978.0
2007-11-27 17:30:00,1.6345,1.6345,1.63435,1.63435,1595900003.0
2007-11-27 17:31:00,1.63445,1.6346,1.63435,1.63445,1196800001.0
2007-11-27 17:32:00,1.6371,1.6371,1.6369,1.6369,2025500020.0
2007-11-27 17:33:00,1.63465,1.6352,1.6345,1.6352,2025500020.0
2007-11-27 17:34:00,1.6352,1.6352,1.63485,1.635,849699995.0
2007-11-27 17:35:00,1.635,1.6351,1.63475,1.6349,839300000.0
2007-11-27 17:36:00,1.6349,1.63505,1.63455,1.63495,1781099989.0
2007-11-27 17:37:00,1.6373,1.6374,1.6372,1.6373,2046199964.0
2007-11-27 17:38:00,1.6374,1.6375,1.6373,1.6375,2046199964.0
2007-11-27 17:39:00,1.6376,1.6377,1.6375,1.6377,2046199964.0
2007-11-27 17:40:00,1.6378,1.6378,1.6376,1.6377,2046199964.0
2007-11-27 17:41:00,1.63505,1.6355,1.63495,1.63545,2046199964.0
2007-11-27 17:42:00,1.63545,1.63565,1.63535,1.6355,1302899999.0
2007-11-27 17:43:00,1.63545,1.63585,1.63535,1.63565,1798000036.0
2007-11-27 17:44:00,1.6377,1.6378,1.6375,1.6375,1568499973.0
2007-11-27 17:45:00,1.6374,1.6374,1.6372,1.6372,1568499973.0
2007-11-27 17:46:00,1.6357,1.63575,1.63555,1.63565,1568499973.0
2007-11-27 17:47:00,1.63565,1.63565,1.63545,1.6355,1623600000.0
2007-11-27 17:48:00,1.6372,1.6372,1.6371,1.6371,775799994.0
2007-11-27 17:49:00,1.637,1.6372,1.6369,1.637,775799994.0
2007-11-27 17:50:00,1.6356,1.63595,1.6356,1.6358,775799994.0
2007-11-27 17:51:00,1.6368,1.6371,1.6367,1.6371,1987699983.0
2007-11-27 17:52:00,1.6373,1.6375,1.6371,1.6373,1987699983.0
2007-11-27 17:53:00,1.6362,1.63665,1.63615,1.6364,1987699983.0
2007-11-27 17:54:00,1.6364,1.63645,1.63615,1.6362,2093400000.0
2007-11-27 17:55:00,1.6373,1.6377,1.6372,1.6377,1636399999.0
2007-11-27 17:56:00,1.6376,1.6379,1.6375,1.6378,1636399999.0
2007-11-27 17:57:00,1.6379,1.638,1.6376,1.6378,1636399999.0
2007-11-27 17:58:00,1.6379,1.6379,1.6377,1.6378,1636399999.0
2007-11-27 17:59:00,1.6377,1.6377,1.6376,1.6376,1636399999.0
2007-11-27 18:00:00,1.6375,1.6376,1.6375,1.6376,1636399999.0
2007-11-27 18:01:00,1.6377,1.6379,1.6377,1.6378,1636399999.0
2007-11-27 18:02:00,1.6379,1.6379,1.6377,1.6379,1636399999.0
2007-11-27 18:03:00,1.6378,1.6379,1.6377,1.6377,1636399999.0
2007-11-27 18:04:00,1.6376,1.6378,1.6376,1.6377,1636399999.0
2007-11-27 18:05:00,1.6378,1.6378,1.6376,1.6377,1636399999.0
2007-11-27 18:06:00,1.6376,1.6378,1.6376,1.6377,1636399999.0
2007-11-27 18:07:00,1.6376,1.6377,1.6374,1.6374,1636399999.0
2007-11-27 18:08:00,1.6375,1.6378,1.6375,1.6378,1636399999.0
2007-11-27 18:09:00,1.6377,1.6378,1.6376,1.6376,1636399999.0
2007-11-27 18:10:00,1.6377,1.6378,1.6376,1.6377,1636399999.0
2007-11-27 18:11:00,1.6378,1.6379,1.6376,1.6378,1636399999.0
2007-11-27 18:12:00,1.6379,1.6379,1.6376,1.6376,1636399999.0
2007-11-27 18:13:00,1.6375,1.6376,1.6374,1.6374,1636399999.0
2007-11-27 18:14:00,1.6375,1.6375,1.6373,1.6373,1636399999.0
2007-11-27 18:15:00,1.6372,1.6372,1.6372,1.6372,1636399999.0
2007-11-27 18:16:00,1.6375,1.6375,1.6374,1.6375,1636399999.0
2007-11-27 18:17:00,1.6374,1.6376,1.6373,1.6373,1636399999.0
2007-11-27 18:18:00,1.6374,1.6375,1.6373,1.6374,1636399999.0
2007-11-27 18:19:00,1.6373,1.6373,1.6373,1.6373,1636399999.0
2007-11-27 18:20:00,1.6372,1.6373,1.6371,1.6371,1636399999.0
2007-11-27 18:21:00,1.6372,1.6372,1.6371,1.6371,1636399999.0
2007-11-27 18:22:00,1.637,1.6371,1.6368,1.6369,1636399999.0
2007-11-27 18:23:00,1.637,1.6371,1.6368,1.6371,1636399999.0
2007-11-27 18:24:00,1.6372,1.6372,1.6371,1.6372,1636399999.0
2007-11-27 18:25:00,1.6371,1.6373,1.6371,1.6372,1636399999.0
2007-11-27 18:26:00,1.63725,1.6375,1.63725,1.6375,1636399999.0
2007-11-27 18:27:00,1.6375,1.63755,1.63735,1.63745,1575899997.0
2007-11-27 18:28:00,1.6371,1.6372,1.637,1.6371,2058499994.0
2007-11-27 18:30:00,1.6372,1.6373,1.6371,1.6373,2058499994.0
2007-11-27 18:31:00,1.6374,1.638,1.6373,1.6379,2058499994.0
2007-11-27 18:32:00,1.6378,1.6378,1.6378,1.6378,2058499994.0
2007-11-27 18:33:00,1.6377,1.6378,1.6376,1.6377,2058499994.0
2007-11-27 18:34:00,1.6376,1.6378,1.6376,1.6378,2058499994.0
2007-11-27 18:35:00,1.638,1.638,1.6379,1.6379,2058499994.0
2007-11-27 18:36:00,1.638,1.6381,1.6379,1.6381,2058499994.0
2007-11-27 18:37:00,1.6382,1.6386,1.6381,1.6385,2058499994.0
2007-11-27 18:38:00,1.6384,1.6387,1.6383,1.6386,2058499994.0
2007-11-27 18:39:00,1.6387,1.6387,1.6386,1.6387,2058499994.0
2007-11-27 18:40:00,1.6386,1.6387,1.6386,1.6387,2058499994.0
2007-11-27 18:41:00,1.6388,1.6388,1.6387,1.6387,2058499994.0
2007-11-27 18:42:00,1.6388,1.639,1.6387,1.6387,2058499994.0
2007-11-27 18:43:00,1.6386,1.6388,1.6386,1.6387,2058499994.0
2007-11-27 18:45:00,1.6388,1.6389,1.6388,1.6389,2058499994.0
2007-11-27 18:46:00,1.639,1.639,1.6389,1.639,2058499994.0
2007-11-27 18:48:00,1.6388,1.6389,1.6387,1.6388,2058499994.0
2007-11-27 18:49:00,1.6385,1.6387,1.6385,1.6387,2058499994.0
2007-11-27 18:50:00,1.6386,1.6386,1.6385,1.6385,2058499994.0
2007-11-27 18:51:00,1.6386,1.6387,1.6385,1.6386,2058499994.0
2007-11-27 18:52:00,1.6387,1.6387,1.6387,1.6387,2058499994.0
2007-11-27 18:53:00,1.6385,1.6387,1.6385,1.6387,2058499994.0
2007-11-27 18:54:00,1.6386,1.6387,1.6386,1.6387,2058499994.0
2007-11-27 18:55:00,1.6386,1.6386,1.6386,1.6386,2058499994.0
2007-11-27 18:56:00,1.6385,1.6387,1.6385,1.6386,2058499994.0
2007-11-27 18:57:00,1.6385,1.6386,1.6384,1.6386,2058499994.0
2007-11-27 18:58:00,1.63785,1.63795,1.63775,1.63775,2058499994.0
2007-11-27 19:00:00,1.6385,1.6386,1.6385,1.6386,1918999985.0
2007-11-27 19:01:00,1.6385,1.6386,1.6385,1.6386,1918999985.0
2007-11-27 19:03:00,1.6387,1.6389,1.6387,1.6388,1918999985.0
2007-11-27 19:04:00,1.6387,1.6387,1.6387,1.6387,1918999985.0
2007-11-27 19:05:00,1.63785,1.63795,1.63765,1.6378,1918999985.0
2007-11-27 19:07:00,1.63785,1.63785,1.63755,1.63755,1414500002.0
2007-11-27 19:08:00,1.6386,1.639,1.6386,1.6389,2006300000.0
2007-11-27 19:09:00,1.639,1.639,1.6389,1.6389,2006300000.0
2007-11-27 19:10:00,1.6377,1.63795,1.63765,1.63785,2006300000.0
2007-11-27 19:11:00,1.639,1.6396,1.639,1.6394,1461499988.0
2007-11-27 19:12:00,1.6395,1.6397,1.6394,1.6397,1461499988.0
2007-11-27 19:13:00,1.6395,1.6399,1.6395,1.6398,1461499988.0
2007-11-27 19:14:00,1.6399,1.6399,1.6397,1.6397,1461499988.0
2007-11-27 19:15:00,1.6375,1.6375,1.6373,1.6373,1461499988.0
2007-11-27 19:16:00,1.6401,1.6401,1.6398,1.6401,1994599999.0
2007-11-27 19:17:00,1.6402,1.6403,1.6399,1.64,1994599999.0
2007-11-27 19:18:00,1.6399,1.6405,1.6399,1.6405,1994599999.0
2007-11-27 19:19:00,1.6375,1.6375,1.63735,1.6374,1994599999.0
2007-11-27 19:20:00,1.6374,1.6374,1.63725,1.63725,916500000.0
2007-11-27 19:21:00,1.6404,1.6404,1.6402,1.6403,1905700025.0
2007-11-27 19:22:00,1.6404,1.6404,1.6403,1.6403,1905700025.0
2007-11-27 19:23:00,1.6404,1.6404,1.6402,1.6404,1905700025.0
2007-11-27 19:24:00,1.6371,1.6373,1.6371,1.63715,1905700025.0
2007-11-27 19:25:00,1.6405,1.641,1.6405,1.6408,725400000.0
2007-11-27 19:26:00,1.6373,1.6374,1.63725,1.6373,725400000.0
2007-11-27 19:27:00,1.6373,1.63735,1.63705,1.63715,1894400001.0
2007-11-27 19:28:00,1.6408,1.641,1.6408,1.6409,1898499987.0
2007-11-27 19:29:00,1.641,1.6411,1.6409,1.6409,1898499987.0
2007-11-27 19:30:00,1.641,1.641,1.6408,1.6408,1898499987.0
2007-11-27 19:31:00,1.6407,1.6408,1.6407,1.6407,1898499987.0
2007-11-27 19:33:00,1.6406,1.6407,1.6404,1.6406,1898499987.0
2007-11-27 19:34:00,1.6407,1.6407,1.6405,1.6406,1898499987.0
2007-11-27 19:35:00,1.6405,1.6406,1.6404,1.6405,1898499987.0
2007-11-27 19:36:00,1.6406,1.6406,1.6405,1.6406,1898499987.0
2007-11-27 19:37:00,1.6405,1.641,1.6405,1.6409,1898499987.0
2007-11-27 19:38:00,1.6408,1.6409,1.6408,1.6408,1898499987.0
2007-11-27 19:39:00,1.6407,1.6407,1.6407,1.6407,1898499987.0
2007-11-27 19:40:00,1.6408,1.6408,1.6407,1.6407,1898499987.0
2007-11-27 19:42:00,1.6406,1.6407,1.6406,1.6406,1898499987.0
2007-11-27 19:44:00,1.6388,1.63885,1.63875,1.63885,1898499987.0
2007-11-27 19:46:00,1.6404,1.6404,1.6403,1.6404,1804400009.0
2007-11-27 19:47:00,1.639,1.6391,1.639,1.6391,1804400009.0
2007-11-27 19:48:00,1.6405,1.6405,1.6403,1.6403,1375199993.0
2007-11-27 19:49:00,1.6404,1.6404,1.6404,1.6404,1375199993.0
2007-11-27 19:50:00,1.6403,1.6404,1.6403,1.6403,1375199993.0
2007-11-27 19:51:00,1.6402,1.6402,1.6401,1.6401,1375199993.0
2007-11-27 19:52:00,1.64,1.6401,1.6399,1.64,1375199993.0
2007-11-27 19:53:00,1.63875,1.63885,1.6386,1.6388,1375199993.0
2007-11-27 19:54:00,1.6399,1.64,1.6399,1.6399,1230500000.0
2007-11-27 19:55:00,1.63885,1.63885,1.63875,1.63875,1230500000.0
2007-11-27 19:56:00,1.6399,1.6399,1.6394,1.6396,2001800007.0
2007-11-27 19:57:00,1.6395,1.6397,1.6394,1.6397,2001800007.0
2007-11-27 19:58:00,1.6398,1.6399,1.6395,1.6395,2001800007.0
2007-11-27 19:59:00,1.6394,1.6396,1.6394,1.6394,2001800007.0
2007-11-27 20:00:00,1.6395,1.6396,1.6393,1.6394,2001800007.0
2007-11-27 20:01:00,1.6395,1.6395,1.6387,1.6389,2001800007.0
2007-11-27 20:02:00,1.6388,1.6392,1.6387,1.6391,2001800007.0
2007-11-27 20:03:00,1.6392,1.6392,1.6387,1.6389,2001800007.0
2007-11-27 20:04:00,1.6388,1.6388,1.6385,1.6386,2001800007.0
2007-11-27 20:05:00,1.6385,1.6388,1.6385,1.6387,2001800007.0
2007-11-27 20:06:00,1.6386,1.6388,1.6386,1.6387,2001800007.0
2007-11-27 20:07:00,1.6388,1.6388,1.6386,1.6388,2001800007.0
2007-11-27 20:08:00,1.6387,1.6389,1.6387,1.6389,2001800007.0
2007-11-27 20:09:00,1.6388,1.6389,1.6388,1.6389,2001800007.0
2007-11-27 20:10:00,1.639,1.6392,1.6389,1.639,2001800007.0
2007-11-27 20:11:00,1.6389,1.639,1.6389,1.6389,2001800007.0
2007-11-27 20:12:00,1.6391,1.6391,1.6391,1.6391,2001800007.0
2007-11-27 20:13:00,1.6389,1.6393,1.6389,1.6393,2001800007.0
2007-11-27 20:14:00,1.6394,1.6394,1.6393,1.6393,2001800007.0
2007-11-27 20:15:00,1.6394,1.6394,1.6393,1.6394,2001800007.0
2007-11-27 20:16:00,1.6393,1.6394,1.6393,1.6394,2001800007.0
2007-11-27 20:17:00,1.6393,1.6394,1.6393,1.6394,2001800007.0
2007-11-27 20:18:00,1.6393,1.6397,1.6393,1.6397,2001800007.0
2007-11-27 20:19:00,1.6396,1.6396,1.6392,1.6393,2001800007.0
2007-11-27 20:20:00,1.6392,1.6392,1.6389,1.639,2001800007.0
2007-11-27 20:21:00,1.6391,1.6392,1.639,1.6391,2001800007.0
2007-11-27 20:22:00,1.6392,1.6392,1.6389,1.6389,2001800007.0
2007-11-27 20:23:00,1.639,1.6391,1.6389,1.639,2001800007.0
2007-11-27 20:24:00,1.6389,1.639,1.6388,1.6389,2001800007.0
2007-11-27 20:25:00,1.6388,1.6389,1.6388,1.6388,2001800007.0
2007-11-27 20:26:00,1.6389,1.6389,1.6389,1.6389,2001800007.0
2007-11-27 20:27:00,1.6388,1.6391,1.6388,1.6389,2001800007.0
2007-11-27 20:28:00,1.639,1.6393,1.6389,1.6393,2001800007.0
2007-11-27 20:29:00,1.6392,1.6393,1.6392,1.6393,2001800007.0
2007-11-27 20:30:00,1.6394,1.6395,1.6392,1.6392,2001800007.0
2007-11-27 20:31:00,1.64095,1.64095,1.6407,1.64075,2001800007.0
2007-11-27 20:32:00,1.64075,1.6408,1.64075,1.6408,1809099963.0
2007-11-27 20:33:00,1.6391,1.6391,1.639,1.6391,1402600047.0
2007-11-27 20:35:00,1.639,1.6391,1.639,1.6391,1402600047.0
2007-11-27 20:36:00,1.639,1.639,1.638,1.6381,1402600047.0
2007-11-27 20:37:00,1.638,1.6381,1.6378,1.6378,1402600047.0
2007-11-27 20:38:00,1.6377,1.6381,1.6376,1.6381,1402600047.0
2007-11-27 20:39:00,1.638,1.6381,1.638,1.6381,1402600047.0
2007-11-27 20:40:00,1.6382,1.6383,1.6381,1.6383,1402600047.0
2007-11-27 20:41:00,1.6384,1.6384,1.6382,1.6382,1402600047.0
2007-11-27 20:42:00,1.6383,1.6384,1.6383,1.6383,1402600047.0
2007-11-27 20:43:00,1.6384,1.6384,1.638,1.638,1402600047.0
2007-11-27 20:44:00,1.6381,1.6381,1.6378,1.6378,1402600047.0
2007-11-27 20:45:00,1.6379,1.6379,1.6375,1.6379,1402600047.0
2007-11-27 20:46:00,1.6378,1.6381,1.6378,1.638,1402600047.0
2007-11-27 20:47:00,1.6381,1.6381,1.6379,1.6379,1402600047.0
2007-11-27 20:48:00,1.6378,1.6382,1.6378,1.6381,1402600047.0
2007-11-27 20:49:00,1.64055,1.64055,1.64045,1.64045,1402600047.0
2007-11-27 20:50:00,1.6379,1.6381,1.6379,1.638,1972400005.0
2007-11-27 20:51:00,1.6381,1.6381,1.638,1.638,1972400005.0
2007-11-27 20:52:00,1.6381,1.6382,1.638,1.6381,1972400005.0
2007-11-27 20:53:00,1.6379,1.638,1.6379,1.6379,1972400005.0
2007-11-27 20:55:00,1.6378,1.6381,1.6378,1.6379,1972400005.0
2007-11-27 20:56:00,1.638,1.6383,1.638,1.6381,1972400005.0
2007-11-27 20:57:00,1.6382,1.6384,1.6381,1.6383,1972400005.0
2007-11-27 20:58:00,1.6384,1.6385,1.6383,1.6383,1972400005.0
2007-11-27 20:59:00,1.6384,1.6384,1.6381,1.6383,1972400005.0
2007-11-27 21:00:00,1.6384,1.6387,1.6383,1.6384,1972400005.0
2007-11-27 21:01:00,1.63955,1.63955,1.63875,1.63895,1972400005.0
2007-11-27 21:02:00,1.6383,1.6384,1.6382,1.6382,1969800007.0
2007-11-27 21:03:00,1.6381,1.6381,1.638,1.638,1969800007.0
2007-11-27 21:04:00,1.6379,1.638,1.6377,1.6377,1969800007.0
2007-11-27 21:05:00,1.63865,1.6388,1.63855,1.63875,1969800007.0
2007-11-27 21:06:00,1.63875,1.63885,1.6387,1.63885,1389599998.0
2007-11-27 21:07:00,1.6377,1.6379,1.6377,1.6378,1085199993.0
2007-11-27 21:08:00,1.6379,1.638,1.6379,1.6379,1085199993.0
2007-11-27 21:09:00,1.638,1.638,1.638,1.638,1085199993.0
2007-11-27 21:10:00,1.6382,1.6383,1.6381,1.6381,1085199993.0
2007-11-27 21:11:00,1.638,1.6385,1.638,1.6384,1085199993.0
2007-11-27 21:12:00,1.6385,1.6389,1.6384,1.6384,1085199993.0
2007-11-27 21:13:00,1.6383,1.6383,1.6379,1.638,1085199993.0
2007-11-27 21:14:00,1.6381,1.6381,1.638,1.6381,1085199993.0
2007-11-27 21:15:00,1.638,1.638,1.638,1.638,1085199993.0
2007-11-27 21:16:00,1.6381,1.6381,1.6379,1.6381,1085199993.0
2007-11-27 21:17:00,1.638,1.6381,1.638,1.6381,1085199993.0
2007-11-27 21:18:00,1.638,1.638,1.638,1.638,1085199993.0
2007-11-27 21:19:00,1.6379,1.638,1.6379,1.638,1085199993.0
2007-11-27 21:20:00,1.6379,1.6381,1.6379,1.638,1085199993.0
2007-11-27 21:21:00,1.6381,1.6381,1.638,1.638,1085199993.0
2007-11-27 21:22:00,1.6379,1.6381,1.6379,1.638,1085199993.0
2007-11-27 21:23:00,1.6381,1.6381,1.638,1.638,1085199993.0
2007-11-27 21:24:00,1.6379,1.6382,1.6379,1.6381,1085199993.0
2007-11-27 21:25:00,1.638,1.6384,1.638,1.6382,1085199993.0
2007-11-27 21:26:00,1.6381,1.6382,1.638,1.638,1085199993.0
2007-11-27 21:27:00,1.6379,1.6379,1.6375,1.6376,1085199993.0
2007-11-27 21:28:00,1.6375,1.6375,1.6375,1.6375,1085199993.0
2007-11-27 21:29:00,1.6377,1.6377,1.6376,1.6376,1085199993.0
2007-11-27 21:30:00,1.6377,1.6377,1.6377,1.6377,1085199993.0
2007-11-27 21:31:00,1.6379,1.6379,1.6377,1.6377,1085199993.0
2007-11-27 21:32:00,1.6378,1.6383,1.6378,1.6383,1085199993.0
2007-11-27 21:33:00,1.6384,1.6384,1.638,1.6382,1085199993.0
2007-11-27 21:34:00,1.6381,1.6383,1.6379,1.6383,1085199993.0
2007-11-27 21:35:00,1.63915,1.6392,1.63905,1.63915,1085199993.0
2007-11-27 21:36:00,1.6386,1.6386,1.6383,1.6386,1761499946.0
2007-11-27 21:37:00,1.6385,1.6385,1.6383,1.6384,1761499946.0
2007-11-27 21:38:00,1.6382,1.6384,1.6382,1.6384,1761499946.0
2007-11-27 21:40:00,1.6385,1.6386,1.6385,1.6386,1761499946.0
2007-11-27 21:41:00,1.6385,1.6387,1.6385,1.6386,1761499946.0
2007-11-27 21:42:00,1.6385,1.6386,1.6384,1.6385,1761499946.0
2007-11-27 21:43:00,1.6384,1.6386,1.6383,1.6385,1761499946.0
2007-11-27 21:44:00,1.6386,1.6386,1.6383,1.6384,1761499946.0
2007-11-27 21:45:00,1.6385,1.6385,1.6383,1.6385,1761499946.0
2007-11-27 21:47:00,1.6381,1.63825,1.638,1.638,1761499946.0
2007-11-27 21:51:00,1.6384,1.6385,1.6384,1.6385,1233199983.0
2007-11-27 21:52:00,1.6384,1.6385,1.6383,1.6385,1233199983.0
2007-11-27 21:53:00,1.63825,1.63825,1.63795,1.638,1233199983.0
2007-11-27 21:54:00,1.638,1.63805,1.63795,1.63795,1734499959.0
2007-11-27 21:55:00,1.6384,1.6384,1.6383,1.6384,1710999999.0
2007-11-27 21:56:00,1.6385,1.6388,1.6385,1.6385,1710999999.0
2007-11-27 21:58:00,1.6386,1.6386,1.6385,1.6385,1710999999.0
2007-11-27 21:59:00,1.6386,1.6386,1.6382,1.6383,1710999999.0
2007-11-27 22:00:00,1.6384,1.6384,1.6381,1.6382,1710999999.0
2007-11-27 22:01:00,1.6381,1.6381,1.638,1.6381,1710999999.0
2007-11-27 22:02:00,1.6383,1.6383,1.6381,1.6381,1710999999.0
2007-11-27 22:03:00,1.6382,1.6382,1.6382,1.6382,1710999999.0
2007-11-27 22:04:00,1.6381,1.63815,1.63775,1.63775,1710999999.0
2007-11-27 22:05:00,1.6382,1.6384,1.6381,1.6384,2046199997.0
2007-11-27 22:06:00,1.6385,1.6385,1.6384,1.6384,2046199997.0
2007-11-27 22:08:00,1.6383,1.6383,1.6381,1.6383,2046199997.0
2007-11-27 22:09:00,1.6382,1.6384,1.6382,1.6382,2046199997.0
2007-11-27 22:10:00,1.6383,1.6385,1.6382,1.6382,2046199997.0
2007-11-27 22:11:00,1.6381,1.6382,1.6381,1.6382,2046199997.0
2007-11-27 22:12:00,1.6381,1.6383,1.6381,1.6382,2046199997.0
2007-11-27 22:13:00,1.6381,1.6381,1.6381,1.6381,2046199997.0
2007-11-27 22:14:00,1.6382,1.6384,1.6382,1.6384,2046199997.0
2007-11-27 22:15:00,1.6383,1.6384,1.6381,1.6382,2046199997.0
2007-11-27 22:16:00,1.63805,1.63815,1.638,1.63805,2046199997.0
2007-11-27 22:18:00,1.6382,1.63825,1.63805,1.63805,1960700000.0
2007-11-27 22:19:00,1.6382,1.6384,1.6382,1.6383,1669199998.0
2007-11-27 22:20:00,1.63805,1.6382,1.63795,1.6381,1669199998.0
2007-11-27 22:21:00,1.6384,1.6385,1.6384,1.6385,1769900007.0
2007-11-27 22:22:00,1.6384,1.6385,1.6383,1.6385,1769900007.0
2007-11-27 22:23:00,1.6384,1.6384,1.6382,1.6383,1769900007.0
2007-11-27 22:24:00,1.6382,1.6382,1.6382,1.6382,1769900007.0
2007-11-27 22:25:00,1.6383,1.6384,1.6382,1.6383,1769900007.0
2007-11-27 22:26:00,1.6383,1.6383,1.63805,1.6381,1769900007.0
2007-11-27 22:27:00,1.6381,1.6381,1.63755,1.63765,2062100003.0
2007-11-27 22:28:00,1.63765,1.6377,1.6376,1.6376,2018500000.0
2007-11-27 22:29:00,1.6376,1.63775,1.63755,1.63765,1596199974.0
2007-11-27 22:30:00,1.6385,1.6386,1.6384,1.6385,1552805001.0
2007-11-27 22:32:00,1.6384,1.6386,1.6383,1.6386,1552805001.0
2007-11-27 22:34:00,1.6385,1.6387,1.6384,1.6385,1552805001.0
2007-11-27 22:35:00,1.6386,1.6386,1.6385,1.6385,1552805001.0
2007-11-27 22:36:00,1.6386,1.6386,1.6385,1.6385,1552805001.0
2007-11-27 22:37:00,1.63865,1.63865,1.63845,1.63855,1552805001.0
2007-11-27 22:38:00,1.6386,1.6389,1.6386,1.6387,1993799994.0
2007-11-27 22:39:00,1.6388,1.6393,1.6386,1.6391,1993799994.0
2007-11-27 22:40:00,1.639,1.639,1.639,1.639,1993799994.0
2007-11-27 22:41:00,1.6391,1.6391,1.639,1.639,1993799994.0
2007-11-27 22:42:00,1.63855,1.63865,1.63845,1.63865,1993799994.0
2007-11-27 22:43:00,1.6389,1.639,1.6388,1.6389,1756799997.0
2007-11-27 22:44:00,1.63845,1.63855,1.6384,1.63855,1756799997.0
2007-11-27 22:45:00,1.6388,1.6389,1.6388,1.6389,1016200000.0
2007-11-27 22:46:00,1.6388,1.6389,1.6388,1.6389,1016200000.0
2007-11-27 22:47:00,1.639,1.639,1.639,1.639,1016200000.0
2007-11-27 22:49:00,1.6387,1.639,1.6387,1.6389,1016200000.0
2007-11-27 22:51:00,1.6391,1.6393,1.639,1.6392,1016200000.0
2007-11-27 22:52:00,1.639,1.6391,1.6387,1.639,1016200000.0
2007-11-27 22:53:00,1.6389,1.6391,1.6387,1.6389,1016200000.0
2007-11-27 22:54:00,1.639,1.639,1.639,1.639,1016200000.0
2007-11-27 22:55:00,1.6389,1.6391,1.6389,1.6391,1016200000.0
2007-11-27 22:56:00,1.6392,1.6392,1.6392,1.6392,1016200000.0
2007-11-27 22:59:00,1.6389,1.6392,1.6389,1.639,1016200000.0
2007-11-27 23:00:00,1.6391,1.6391,1.639,1.639,1016200000.0
2007-11-27 23:01:00,1.6389,1.6394,1.6389,1.6394,1016200000.0
2007-11-27 23:02:00,1.6396,1.64,1.6393,1.6395,1016200000.0
2007-11-27 23:03:00,1.6394,1.6396,1.6388,1.6388,1016200000.0
2007-11-27 23:04:00,1.6389,1.6392,1.6389,1.6392,1016200000.0
2007-11-27 23:05:00,1.6393,1.6394,1.6392,1.6394,1016200000.0
2007-11-27 23:06:00,1.6393,1.6393,1.6393,1.6393,1016200000.0
2007-11-27 23:07:00,1.6394,1.6394,1.6393,1.6393,1016200000.0
2007-11-27 23:08:00,1.6394,1.6396,1.6393,1.6396,1016200000.0
2007-11-27 23:09:00,1.6397,1.6397,1.6396,1.6396,1016200000.0
2007-11-27 23:10:00,1.6393,1.6397,1.6393,1.6396,1016200000.0
2007-11-27 23:11:00,1.6397,1.64,1.6395,1.6396,1016200000.0
2007-11-27 23:12:00,1.6395,1.64,1.6395,1.64,1016200000.0
2007-11-27 23:14:00,1.6399,1.6399,1.6399,1.6399,1016200000.0
2007-11-27 23:15:00,1.64,1.64,1.6396,1.6396,1016200000.0
2007-11-27 23:16:00,1.6395,1.6396,1.6394,1.6396,1016200000.0
2007-11-27 23:17:00,1.6395,1.6396,1.6395,1.6396,1016200000.0
2007-11-27 23:20:00,1.63835,1.6385,1.63815,1.63845,1016200000.0
2007-11-27 23:21:00,1.6385,1.6385,1.63845,1.63845,1647499930.0
2007-11-27 23:22:00,1.63845,1.6385,1.63845,1.6385,798000000.0
2007-11-27 23:23:00,1.6385,1.6385,1.63815,1.6383,1993700013.0
2007-11-27 23:24:00,1.6393,1.6395,1.6392,1.6393,976900000.0
2007-11-27 23:25:00,1.6394,1.6394,1.6393,1.6394,976900000.0
2007-11-27 23:28:00,1.63855,1.63865,1.63855,1.63865,976900000.0
2007-11-27 23:29:00,1.6394,1.6396,1.6393,1.6396,1323800007.0
2007-11-27 23:30:00,1.6397,1.6399,1.6397,1.6399,1323800007.0
2007-11-27 23:31:00,1.6395,1.6397,1.6395,1.6396,1323800007.0
2007-11-27 23:32:00,1.6399,1.6399,1.6397,1.6397,1323800007.0
2007-11-27 23:36:00,1.6396,1.6396,1.6396,1.6396,1323800007.0
2007-11-27 23:37:00,1.6395,1.6395,1.6395,1.6395,1323800007.0
2007-11-27 23:38:00,1.6396,1.6396,1.6396,1.6396,1323800007.0
2007-11-27 23:39:00,1.63865,1.6393,1.63855,1.63915,1323800007.0
2007-11-27 23:40:00,1.6397,1.6397,1.6396,1.6396,1481200000.0
2007-11-27 23:41:00,1.6397,1.6397,1.6394,1.6395,1481200000.0
2007-11-27 23:42:00,1.6396,1.6396,1.6395,1.6395,1481200000.0
2007-11-27 23:43:00,1.6396,1.6396,1.6394,1.6394,1481200000.0
2007-11-27 23:45:00,1.6393,1.6396,1.6393,1.6395,1481200000.0
2007-11-27 23:46:00,1.63885,1.639,1.63885,1.6389,1481200000.0
2007-11-27 23:47:00,1.6395,1.6395,1.6393,1.6393,1111900000.0
2007-11-27 23:48:00,1.6394,1.6394,1.6394,1.6394,1111900000.0
2007-11-27 23:49:00,1.6395,1.6395,1.6392,1.6395,1111900000.0
2007-11-27 23:50:00,1.6394,1.6396,1.6394,1.6396,1111900000.0
2007-11-27 23:52:00,1.63925,1.6393,1.63885,1.63885,1111900000.0
2007-11-27 23:53:00,1.63885,1.63915,1.63875,1.63895,1565200000.0
2007-11-27 23:54:00,1.63895,1.6391,1.63895,1.63905,1742100000.0
2007-11-27 23:55:00,1.6391,1.6392,1.63895,1.63915,1959400001.0
2007-11-27 23:56:00,1.6392,1.63925,1.63915,1.63925,1863900000.0
2007-11-27 23:57:00,1.63925,1.6395,1.63915,1.63925,1333800000.0
2007-11-27 23:58:00,1.63925,1.6395,1.63915,1.6395,1760100000.0
2007-11-27 23:59:00,1.6395,1.6395,1.6389,1.639,1670600012.0
2007-11-28 00:00:00,1.6395,1.6396,1.6394,1.6394,330400000.0
2007-11-28 00:01:00,1.6395,1.6395,1.6392,1.6392,330400000.0
2007-11-28 00:02:00,1.6394,1.6394,1.6393,1.6394,330400000.0
2007-11-28 00:03:00,1.6393,1.6393,1.6393,1.6393,330400000.0
2007-11-28 00:04:00,1.6393,1.6394,1.639,1.6391,330400000.0
2007-11-28 00:05:00,1.6392,1.6393,1.6392,1.6392,2058700000.0
2007-11-28 00:06:00,1.6393,1.6393,1.6392,1.6392,2058700000.0
2007-11-28 00:07:00,1.6392,1.6394,1.6392,1.6392,214700000.0
2007-11-28 00:08:00,1.6395,1.6395,1.6393,1.6393,214700000.0
2007-11-28 00:09:00,1.6389,1.639,1.6389,1.639,214700000.0
2007-11-28 00:10:00,1.6388,1.6389,1.6388,1.6389,214700000.0
2007-11-28 00:11:00,1.639,1.639,1.639,1.639,214700000.0
2007-11-28 00:13:00,1.63995,1.64005,1.63995,1.63995,214700000.0
2007-11-28 00:15:00,1.6392,1.6392,1.6391,1.6392,2021600000.0
2007-11-28 00:16:00,1.6391,1.6391,1.6391,1.6391,2021600000.0
2007-11-28 00:17:00,1.6392,1.6395,1.6392,1.6394,2021600000.0
2007-11-28 00:18:00,1.6391,1.6393,1.6391,1.6393,2021600000.0
2007-11-28 00:19:00,1.6394,1.6394,1.6394,1.6394,2021600000.0
2007-11-28 00:20:00,1.6393,1.6394,1.6392,1.6392,2021600000.0
2007-11-28 00:21:00,1.6393,1.6393,1.6392,1.6393,2021600000.0
2007-11-28 00:22:00,1.6392,1.6393,1.6392,1.6393,2021600000.0
2007-11-28 00:23:00,1.6394,1.6395,1.6394,1.6394,2021600000.0
2007-11-28 00:24:00,1.6392,1.6393,1.6392,1.6393,2021600000.0
2007-11-28 00:25:00,1.6394,1.6394,1.6392,1.6393,2021600000.0
2007-11-28 00:26:00,1.6394,1.6394,1.6392,1.6392,2021600000.0
2007-11-28 00:27:00,1.6394,1.63945,1.6394,1.6394,2021600000.0
2007-11-28 00:28:00,1.6392,1.6392,1.6392,1.6392,1896000000.0
2007-11-28 00:29:00,1.6393,1.6393,1.6393,1.6393,1896000000.0
2007-11-28 00:30:00,1.6394,1.6395,1.6394,1.6394,1896000000.0
2007-11-28 00:31:00,1.6396,1.6396,1.6394,1.6394,1896000000.0
2007-11-28 00:32:00,1.6393,1.6395,1.6393,1.6394,1896000000.0
2007-11-28 00:33:00,1.6393,1.6396,1.6393,1.6396,1896000000.0
2007-11-28 00:34:00,1.6393,1.6395,1.6393,1.6394,1896000000.0
2007-11-28 00:35:00,1.6395,1.6395,1.6394,1.6394,1896000000.0
2007-11-28 00:36:00,1.6396,1.6396,1.6395,1.6395,1896000000.0
2007-11-28 00:37:00,1.6396,1.6397,1.6395,1.6397,1896000000.0
2007-11-28 00:38:00,1.6396,1.6396,1.6395,1.6395,1896000000.0
2007-11-28 00:39:00,1.63965,1.63965,1.63965,1.63965,1896000000.0
2007-11-28 00:40:00,1.6395,1.6395,1.6395,1.6395,2106500000.0
2007-11-28 00:41:00,1.6396,1.6396,1.6395,1.6395,2106500000.0
2007-11-28 00:42:00,1.6396,1.6396,1.6394,1.6395,2106500000.0
2007-11-28 00:43:00,1.6396,1.6396,1.6394,1.6394,2106500000.0
2007-11-28 00:44:00,1.6395,1.6395,1.6394,1.6394,2106500000.0
2007-11-28 00:45:00,1.6397,1.6397,1.6394,1.6395,2106500000.0
2007-11-28 00:46:00,1.6396,1.6397,1.6395,1.6396,2106500000.0
2007-11-28 00:47:00,1.6395,1.6396,1.6395,1.6395,2106500000.0
2007-11-28 00:48:00,1.6396,1.6396,1.6396,1.6396,2106500000.0
2007-11-28 00:49:00,1.6397,1.6397,1.6397,1.6397,2106500000.0
2007-11-28 00:51:00,1.6398,1.6398,1.6396,1.6396,2106500000.0
2007-11-28 00:52:00,1.6397,1.6397,1.6397,1.6397,2106500000.0
2007-11-28 00:53:00,1.6396,1.6397,1.6396,1.6396,2106500000.0
2007-11-28 00:54:00,1.6398,1.6398,1.6395,1.6395,2106500000.0
2007-11-28 00:55:00,1.6396,1.6396,1.6396,1.6396,2106500000.0
2007-11-28 00:57:00,1.6397,1.6397,1.6395,1.6397,2106500000.0
2007-11-28 00:58:00,1.6395,1.6396,1.6395,1.6396,2106500000.0
2007-11-28 00:59:00,1.6398,1.6398,1.6397,1.6397,2106500000.0
2007-11-28 01:00:00,1.6396,1.6397,1.6395,1.6397,2106500000.0
2007-11-28 01:01:00,1.6398,1.6398,1.6395,1.6395,2106500000.0
2007-11-28 01:02:00,1.6397,1.6397,1.6395,1.6397,2106500000.0
2007-11-28 01:03:00,1.6395,1.6397,1.6394,1.6397,2106500000.0
2007-11-28 01:05:00,1.6398,1.6398,1.6395,1.6395,2106500000.0
2007-11-28 01:06:00,1.6396,1.6396,1.6394,1.6394,2106500000.0
2007-11-28 01:07:00,1.6395,1.6398,1.6394,1.6395,2106500000.0
2007-11-28 01:08:00,1.6396,1.6398,1.6396,1.6398,2106500000.0
2007-11-28 01:09:00,1.6397,1.6398,1.6395,1.6397,2106500000.0
2007-11-28 01:10:00,1.6396,1.6399,1.6396,1.6399,2106500000.0
2007-11-28 01:11:00,1.6398,1.6398,1.6397,1.6398,2106500000.0
2007-11-28 01:12:00,1.6399,1.6399,1.6396,1.6396,2106500000.0
2007-11-28 01:13:00,1.6397,1.6397,1.6397,1.6397,2106500000.0
2007-11-28 01:14:00,1.6398,1.6398,1.6397,1.6397,2106500000.0
2007-11-28 01:15:00,1.6398,1.6398,1.6396,1.6397,2106500000.0
2007-11-28 01:17:00,1.63905,1.63935,1.63905,1.63935,2106500000.0
2007-11-28 01:18:00,1.6397,1.6399,1.6397,1.6397,2055000000.0
2007-11-28 01:19:00,1.6396,1.6397,1.6395,1.6397,2055000000.0
2007-11-28 01:20:00,1.6398,1.6398,1.6395,1.6395,2055000000.0
2007-11-28 01:21:00,1.6394,1.6394,1.6394,1.6394,2055000000.0
2007-11-28 01:22:00,1.63935,1.63935,1.63915,1.63935,2055000000.0
2007-11-28 01:23:00,1.6396,1.6396,1.6394,1.6395,2078300000.0
2007-11-28 01:24:00,1.63935,1.63935,1.63925,1.63925,2078300000.0
2007-11-28 01:25:00,1.63935,1.63945,1.63925,1.63925,2102700000.0
2007-11-28 01:26:00,1.6396,1.6396,1.6392,1.6396,1608800000.0
2007-11-28 01:27:00,1.6393,1.6393,1.6387,1.6388,1608800000.0
2007-11-28 01:28:00,1.6389,1.6389,1.6388,1.6388,1608800000.0
2007-11-28 01:29:00,1.6389,1.639,1.6386,1.6388,1608800000.0
2007-11-28 01:30:00,1.6389,1.6389,1.6387,1.6388,1608800000.0
2007-11-28 01:31:00,1.6389,1.639,1.6388,1.6388,1608800000.0
2007-11-28 01:32:00,1.6389,1.639,1.6388,1.6388,1608800000.0
2007-11-28 01:33:00,1.63935,1.63945,1.63935,1.63945,1608800000.0
2007-11-28 01:34:00,1.6388,1.639,1.6386,1.6386,1841300000.0
2007-11-28 01:35:00,1.63945,1.63955,1.63945,1.63945,1841300000.0
2007-11-28 01:36:00,1.6387,1.639,1.6386,1.6386,733800000.0
2007-11-28 01:37:00,1.6387,1.6389,1.6386,1.6388,733800000.0
2007-11-28 01:38:00,1.639,1.639,1.6388,1.6388,733800000.0
2007-11-28 01:39:00,1.639,1.639,1.6388,1.6389,733800000.0
2007-11-28 01:40:00,1.6388,1.6388,1.6388,1.6388,733800000.0
2007-11-28 01:41:00,1.6387,1.6388,1.6387,1.6387,733800000.0
2007-11-28 01:42:00,1.6388,1.639,1.6387,1.639,733800000.0
2007-11-28 01:43:00,1.6391,1.6392,1.639,1.6391,733800000.0
2007-11-28 01:44:00,1.639,1.6394,1.6389,1.6392,733800000.0
2007-11-28 01:45:00,1.6393,1.6394,1.6391,1.6394,733800000.0
2007-11-28 01:46:00,1.6393,1.6394,1.6393,1.6394,733800000.0
2007-11-28 01:47:00,1.6393,1.6393,1.639,1.6392,733800000.0
2007-11-28 01:48:00,1.6394,1.6394,1.6388,1.6389,733800000.0
2007-11-28 01:49:00,1.63965,1.63965,1.63945,1.6395,733800000.0
2007-11-28 01:50:00,1.639,1.639,1.6387,1.6388,1747600000.0
2007-11-28 01:51:00,1.6387,1.6388,1.6387,1.6387,1747600000.0
2007-11-28 01:52:00,1.6388,1.6389,1.6388,1.6388,1747600000.0
2007-11-28 01:53:00,1.6389,1.6389,1.6388,1.6389,1747600000.0
2007-11-28 01:54:00,1.6391,1.6391,1.6388,1.6388,1747600000.0
2007-11-28 01:55:00,1.6389,1.6391,1.6389,1.6391,1747600000.0
2007-11-28 01:56:00,1.639,1.6391,1.6387,1.6389,1747600000.0
2007-11-28 01:57:00,1.639,1.639,1.6388,1.6388,1747600000.0
2007-11-28 01:58:00,1.63935,1.6396,1.6393,1.6396,1747600000.0
2007-11-28 01:59:00,1.6391,1.6391,1.6388,1.6389,1720600000.0
2007-11-28 02:00:00,1.639,1.639,1.6388,1.6389,1720600000.0
2007-11-28 02:01:00,1.6388,1.6389,1.6387,1.6387,1720600000.0
2007-11-28 02:02:00,1.6388,1.6388,1.6386,1.6387,1720600000.0
2007-11-28 02:03:00,1.6386,1.6387,1.6386,1.6387,1720600000.0
2007-11-28 02:04:00,1.6385,1.6385,1.6384,1.6384,1720600000.0
2007-11-28 02:05:00,1.6385,1.6385,1.6384,1.6384,1720600000.0
2007-11-28 02:08:00,1.6385,1.6385,1.6384,1.6385,1720600000.0
2007-11-28 02:09:00,1.6386,1.6386,1.6386,1.6386,1720600000.0
2007-11-28 02:10:00,1.6385,1.6386,1.6384,1.6384,1720600000.0
2007-11-28 02:11:00,1.6387,1.6389,1.6384,1.6387,1720600000.0
2007-11-28 02:12:00,1.6389,1.6389,1.6385,1.6385,1720600000.0
2007-11-28 02:13:00,1.6384,1.6385,1.6384,1.6385,1720600000.0
2007-11-28 02:15:00,1.6384,1.6385,1.6384,1.6385,1720600000.0
2007-11-28 02:16:00,1.6384,1.6385,1.6384,1.6385,1720600000.0
2007-11-28 02:17:00,1.6397,1.6397,1.63955,1.63965,1720600000.0
2007-11-28 02:18:00,1.63965,1.6397,1.63965,1.6397,1820800000.0
2007-11-28 02:19:00,1.638,1.6382,1.6379,1.6381,2020900000.0
2007-11-28 02:20:00,1.63965,1.63965,1.63955,1.63955,2020900000.0
2007-11-28 02:21:00,1.638,1.6382,1.638,1.6382,921000000.0
2007-11-28 02:22:00,1.6383,1.6383,1.6381,1.6381,921000000.0
2007-11-28 02:24:00,1.63945,1.63945,1.6392,1.6393,921000000.0
2007-11-28 02:25:00,1.638,1.638,1.6377,1.6379,1979700006.0
2007-11-28 02:26:00,1.6381,1.6381,1.6378,1.6379,1979700006.0
2007-11-28 02:27:00,1.6378,1.638,1.6377,1.6377,1979700006.0
2007-11-28 02:28:00,1.6376,1.6377,1.6373,1.6375,1979700006.0
2007-11-28 02:29:00,1.6373,1.6375,1.6373,1.6374,1979700006.0
2007-11-28 02:30:00,1.6375,1.6375,1.6373,1.6375,1979700006.0
2007-11-28 02:31:00,1.6376,1.6376,1.6374,1.6375,1979700006.0
2007-11-28 02:32:00,1.6376,1.6377,1.6376,1.6376,1979700006.0
2007-11-28 02:33:00,1.6375,1.6375,1.6373,1.6374,1979700006.0
2007-11-28 02:34:00,1.6375,1.6375,1.6374,1.6374,1979700006.0
2007-11-28 02:35:00,1.6373,1.6375,1.6371,1.6371,1979700006.0
2007-11-28 02:36:00,1.63875,1.639,1.6386,1.63865,1979700006.0
2007-11-28 02:37:00,1.6372,1.6372,1.6371,1.6372,1330900000.0
2007-11-28 02:39:00,1.6374,1.6374,1.6372,1.6372,1330900000.0
2007-11-28 02:41:00,1.6374,1.6374,1.6373,1.6373,1330900000.0
2007-11-28 02:42:00,1.6374,1.6374,1.6373,1.6374,1330900000.0
2007-11-28 02:43:00,1.63895,1.6391,1.63885,1.63895,1330900000.0
2007-11-28 02:44:00,1.6375,1.6378,1.6374,1.6378,1635299990.0
2007-11-28 02:45:00,1.6377,1.6379,1.6376,1.6379,1635299990.0
2007-11-28 02:46:00,1.6378,1.6379,1.6377,1.6377,1635299990.0
2007-11-28 02:47:00,1.6376,1.6377,1.6376,1.6377,1635299990.0
2007-11-28 02:48:00,1.6378,1.6382,1.6377,1.6381,1635299990.0
2007-11-28 02:49:00,1.638,1.638,1.6378,1.6379,1635299990.0
2007-11-28 02:50:00,1.638,1.638,1.6378,1.6379,1635299990.0
2007-11-28 02:51:00,1.6376,1.6379,1.6376,1.6377,1635299990.0
2007-11-28 02:52:00,1.6378,1.6381,1.6377,1.6381,1635299990.0
2007-11-28 02:53:00,1.63865,1.63895,1.63865,1.63895,1635299990.0
2007-11-28 02:54:00,1.6381,1.6381,1.6378,1.6378,2000099980.0
2007-11-28 02:55:00,1.638,1.6381,1.6379,1.638,2000099980.0
2007-11-28 02:56:00,1.6381,1.6381,1.638,1.638,2000099980.0
2007-11-28 02:57:00,1.6382,1.6382,1.6379,1.6379,2000099980.0
2007-11-28 02:58:00,1.6378,1.638,1.6378,1.6379,2000099980.0
2007-11-28 02:59:00,1.6378,1.6379,1.6378,1.6379,2000099980.0
2007-11-28 03:00:00,1.638,1.638,1.6379,1.6379,2000099980.0
2007-11-28 03:01:00,1.638,1.638,1.638,1.638,2000099980.0
2007-11-28 03:02:00,1.63875,1.63875,1.63865,1.63875,2000099980.0
2007-11-28 03:03:00,1.63875,1.63875,1.6387,1.63875,283900000.0
2007-11-28 03:04:00,1.6376,1.6377,1.6376,1.6377,1484000000.0
2007-11-28 03:05:00,1.6378,1.6378,1.6377,1.6377,1484000000.0
2007-11-28 03:06:00,1.6374,1.6378,1.6374,1.6377,1484000000.0
2007-11-28 03:08:00,1.6378,1.6378,1.6376,1.6376,1484000000.0
2007-11-28 03:09:00,1.6377,1.6378,1.6377,1.6378,1484000000.0
2007-11-28 03:10:00,1.6377,1.638,1.6377,1.638,1484000000.0
2007-11-28 03:11:00,1.6379,1.638,1.6379,1.638,1484000000.0
2007-11-28 03:12:00,1.63875,1.639,1.63845,1.63845,1484000000.0
2007-11-28 03:13:00,1.6379,1.6379,1.6379,1.6379,2116600000.0
2007-11-28 03:14:00,1.638,1.638,1.638,1.638,2116600000.0
2007-11-28 03:16:00,1.6384,1.63855,1.63815,1.63815,2116600000.0
2007-11-28 03:17:00,1.63815,1.63835,1.63815,1.63825,1859100000.0
2007-11-28 03:18:00,1.638,1.638,1.638,1.638,761099999.0
2007-11-28 03:19:00,1.6381,1.6381,1.638,1.638,761099999.0
2007-11-28 03:20:00,1.6381,1.6381,1.6379,1.638,761099999.0
2007-11-28 03:21:00,1.63825,1.63825,1.63805,1.63825,761099999.0
2007-11-28 03:22:00,1.6382,1.63825,1.6381,1.63815,1280600004.0
2007-11-28 03:23:00,1.63815,1.63815,1.63815,1.63815,221700000.0
2007-11-28 03:24:00,1.638,1.638,1.6379,1.6379,1046500000.0
2007-11-28 03:25:00,1.638,1.638,1.6379,1.6379,1046500000.0
2007-11-28 03:26:00,1.638,1.638,1.6379,1.6379,1046500000.0
2007-11-28 03:27:00,1.638,1.638,1.6379,1.638,1046500000.0
2007-11-28 03:28:00,1.6379,1.6379,1.6379,1.6379,1046500000.0
2007-11-28 03:29:00,1.6378,1.6378,1.6378,1.6378,1046500000.0
2007-11-28 03:30:00,1.63745,1.63755,1.6374,1.63745,1046500000.0
2007-11-28 03:31:00,1.638,1.638,1.6378,1.6379,1430300000.0
2007-11-28 03:32:00,1.6378,1.6378,1.6378,1.6378,1430300000.0
2007-11-28 03:33:00,1.6376,1.6376,1.6374,1.63745,1430300000.0
2007-11-28 03:34:00,1.6377,1.6378,1.6377,1.6378,1349300005.0
2007-11-28 03:35:00,1.6374,1.63745,1.637,1.63705,1349300005.0
2007-11-28 03:36:00,1.6375,1.6376,1.6373,1.6374,1332400010.0
2007-11-28 03:37:00,1.6373,1.6375,1.6372,1.6375,1332400010.0
2007-11-28 03:38:00,1.6376,1.6376,1.6373,1.6376,1332400010.0
2007-11-28 03:39:00,1.6372,1.6372,1.6371,1.63715,1332400010.0
2007-11-28 03:40:00,1.6375,1.6376,1.6375,1.6376,1887500000.0
2007-11-28 03:41:00,1.6377,1.6377,1.6376,1.6376,1887500000.0
2007-11-28 03:42:00,1.6377,1.6377,1.6376,1.6377,1887500000.0
2007-11-28 03:43:00,1.6378,1.6378,1.6374,1.6374,1887500000.0
2007-11-28 03:44:00,1.6375,1.6378,1.6375,1.6376,1887500000.0
2007-11-28 03:45:00,1.6377,1.6377,1.6375,1.6376,1887500000.0
2007-11-28 03:46:00,1.6377,1.6377,1.6376,1.6377,1887500000.0
2007-11-28 03:48:00,1.6378,1.6378,1.6377,1.6378,1887500000.0
2007-11-28 03:49:00,1.6377,1.6379,1.6377,1.6379,1887500000.0
2007-11-28 03:50:00,1.6378,1.6379,1.6377,1.6377,1887500000.0
2007-11-28 03:51:00,1.6378,1.6378,1.6378,1.6378,1887500000.0
2007-11-28 03:52:00,1.6379,1.6379,1.6378,1.6378,1887500000.0
2007-11-28 03:53:00,1.6377,1.6379,1.6377,1.6379,1887500000.0
2007-11-28 03:54:00,1.6378,1.6379,1.6378,1.6379,1887500000.0
2007-11-28 03:55:00,1.6378,1.6378,1.6376,1.6377,1887500000.0
2007-11-28 03:56:00,1.6376,1.6376,1.6374,1.6375,1887500000.0
2007-11-28 03:57:00,1.6374,1.6377,1.6374,1.6375,1887500000.0
2007-11-28 03:58:00,1.6376,1.6377,1.6375,1.6376,1887500000.0
2007-11-28 03:59:00,1.6378,1.6378,1.6377,1.6377,1887500000.0
2007-11-28 04:00:00,1.6376,1.6377,1.6374,1.6375,1887500000.0
2007-11-28 04:01:00,1.6374,1.6375,1.6373,1.6374,1887500000.0
2007-11-28 04:02:00,1.6376,1.6376,1.6375,1.6376,1887500000.0
2007-11-28 04:03:00,1.6377,1.6378,1.6373,1.6374,1887500000.0
2007-11-28 04:04:00,1.6375,1.6376,1.6374,1.6375,1887500000.0
2007-11-28 04:05:00,1.6376,1.6377,1.6375,1.6377,1887500000.0
2007-11-28 04:06:00,1.6378,1.6378,1.6375,1.6377,1887500000.0
2007-11-28 04:07:00,1.6378,1.6379,1.6377,1.6379,1887500000.0
2007-11-28 04:08:00,1.6381,1.6381,1.6378,1.6379,1887500000.0
2007-11-28 04:09:00,1.638,1.638,1.638,1.638,1887500000.0
2007-11-28 04:11:00,1.6379,1.6381,1.6379,1.6379,1887500000.0
2007-11-28 04:12:00,1.638,1.6381,1.6379,1.6379,1887500000.0
2007-11-28 04:13:00,1.638,1.638,1.6379,1.638,1887500000.0
2007-11-28 04:14:00,1.6379,1.6379,1.6377,1.6379,1887500000.0
2007-11-28 04:15:00,1.6377,1.638,1.6377,1.6379,1887500000.0
2007-11-28 04:16:00,1.638,1.638,1.638,1.638,1887500000.0
2007-11-28 04:17:00,1.63785,1.63795,1.63765,1.63775,1887500000.0
2007-11-28 04:18:00,1.6381,1.6381,1.638,1.638,1529300000.0
2007-11-28 04:20:00,1.6381,1.6382,1.6381,1.6382,1529300000.0
2007-11-28 04:21:00,1.6381,1.6381,1.6381,1.6381,1529300000.0
2007-11-28 04:22:00,1.6382,1.6382,1.6378,1.638,1529300000.0
2007-11-28 04:23:00,1.6381,1.6381,1.6377,1.638,1529300000.0
2007-11-28 04:24:00,1.6381,1.6382,1.638,1.638,1529300000.0
2007-11-28 04:25:00,1.6381,1.6381,1.638,1.638,1529300000.0
2007-11-28 04:26:00,1.63765,1.6379,1.63765,1.6378,1529300000.0
2007-11-28 04:27:00,1.6382,1.6382,1.6382,1.6382,1987300000.0
2007-11-28 04:28:00,1.6381,1.6381,1.6379,1.6379,1987300000.0
2007-11-28 04:29:00,1.638,1.6381,1.638,1.6381,1987300000.0
2007-11-28 04:31:00,1.638,1.6381,1.638,1.6381,1987300000.0
2007-11-28 04:32:00,1.6382,1.6382,1.6382,1.6382,1987300000.0
2007-11-28 04:33:00,1.6384,1.6384,1.6382,1.6382,1987300000.0
2007-11-28 04:35:00,1.6381,1.6381,1.638,1.638,1987300000.0
2007-11-28 04:36:00,1.6381,1.6381,1.6381,1.6381,1987300000.0
2007-11-28 04:37:00,1.6382,1.6382,1.638,1.638,1987300000.0
2007-11-28 04:38:00,1.6381,1.6381,1.638,1.638,1987300000.0
2007-11-28 04:39:00,1.6381,1.6381,1.6377,1.6377,1987300000.0
2007-11-28 04:40:00,1.6376,1.6377,1.6375,1.6375,1987300000.0
2007-11-28 04:41:00,1.6377,1.6377,1.6376,1.6377,1987300000.0
2007-11-28 04:42:00,1.6376,1.6376,1.6375,1.6375,1987300000.0
2007-11-28 04:45:00,1.63765,1.6377,1.6376,1.6377,1987300000.0
2007-11-28 04:46:00,1.6375,1.6376,1.6375,1.6375,2139800018.0
2007-11-28 04:47:00,1.6377,1.6377,1.6374,1.6377,2139800018.0
2007-11-28 04:48:00,1.6376,1.6377,1.6376,1.6376,2139800018.0
2007-11-28 04:50:00,1.6377,1.6377,1.6377,1.6377,2139800018.0
2007-11-28 04:51:00,1.6376,1.6377,1.6376,1.6376,2139800018.0
2007-11-28 04:52:00,1.6377,1.6377,1.6376,1.6376,2139800018.0
2007-11-28 04:53:00,1.6377,1.6377,1.6376,1.6376,2139800018.0
2007-11-28 04:54:00,1.6377,1.6377,1.6376,1.6376,2139800018.0
2007-11-28 04:55:00,1.6377,1.6377,1.6377,1.6377,2139800018.0
2007-11-28 04:56:00,1.63755,1.63755,1.6373,1.6374,2139800018.0
2007-11-28 04:57:00,1.6377,1.6378,1.6375,1.6377,1319900000.0
2007-11-28 04:59:00,1.6376,1.6376,1.6376,1.6376,1319900000.0
2007-11-28 05:00:00,1.6377,1.6377,1.6376,1.6376,1319900000.0
2007-11-28 05:01:00,1.6377,1.6377,1.6375,1.6377,1319900000.0
2007-11-28 05:04:00,1.6376,1.6376,1.6376,1.6376,1319900000.0
2007-11-28 05:05:00,1.6377,1.6377,1.6377,1.6377,1319900000.0
2007-11-28 05:06:00,1.6376,1.6377,1.6376,1.6376,1319900000.0
2007-11-28 05:07:00,1.6377,1.6378,1.6377,1.6378,1319900000.0
2007-11-28 05:08:00,1.6379,1.638,1.6377,1.6378,1319900000.0
2007-11-28 05:09:00,1.63785,1.6379,1.63755,1.6376,1319900000.0
2007-11-28 05:10:00,1.6376,1.6379,1.63745,1.6379,1415500000.0
2007-11-28 05:11:00,1.6379,1.638,1.6377,1.6379,2121300000.0
2007-11-28 05:12:00,1.6379,1.63815,1.63785,1.63795,2081900001.0
2007-11-28 05:13:00,1.6376,1.6377,1.6376,1.6377,1898200000.0
2007-11-28 05:14:00,1.6378,1.6378,1.6378,1.6378,1898200000.0
2007-11-28 05:15:00,1.6377,1.6377,1.6377,1.6377,1898200000.0
2007-11-28 05:17:00,1.6378,1.6378,1.6377,1.6377,1898200000.0
2007-11-28 05:18:00,1.6378,1.638,1.6377,1.6377,1898200000.0
2007-11-28 05:19:00,1.63795,1.63795,1.63765,1.63765,1898200000.0
2007-11-28 05:20:00,1.63765,1.63765,1.63765,1.63765,931200000.0
2007-11-28 05:21:00,1.63765,1.6378,1.63765,1.63775,1745600000.0
2007-11-28 05:22:00,1.6378,1.6378,1.6376,1.6376,1791400000.0
2007-11-28 05:23:00,1.6377,1.6377,1.6377,1.6377,1791400000.0
2007-11-28 05:24:00,1.6378,1.6378,1.6377,1.6378,1791400000.0
2007-11-28 05:25:00,1.6377,1.6379,1.6377,1.6379,1791400000.0
2007-11-28 05:26:00,1.6378,1.6378,1.6377,1.6377,1791400000.0
2007-11-28 05:27:00,1.63775,1.638,1.63775,1.638,1791400000.0
2007-11-28 05:28:00,1.6379,1.6379,1.6379,1.6379,2073599997.0
2007-11-28 05:29:00,1.6378,1.6378,1.6377,1.6377,2073599997.0
2007-11-28 05:30:00,1.6379,1.638,1.6378,1.638,2073599997.0
2007-11-28 05:31:00,1.6377,1.6377,1.6377,1.6377,2073599997.0
2007-11-28 05:34:00,1.6379,1.6379,1.6378,1.6378,2073599997.0
2007-11-28 05:35:00,1.6379,1.6379,1.6378,1.6378,2073599997.0
2007-11-28 05:36:00,1.6377,1.6378,1.6377,1.6378,2073599997.0
2007-11-28 05:37:00,1.6379,1.6379,1.6376,1.6377,2073599997.0
2007-11-28 05:39:00,1.63805,1.6381,1.63765,1.63765,2073599997.0
2007-11-28 05:40:00,1.63765,1.63765,1.6374,1.63745,1709599984.0
2007-11-28 05:41:00,1.6378,1.6378,1.6377,1.6377,2113300037.0
2007-11-28 05:42:00,1.6376,1.6377,1.6376,1.6377,2113300037.0
2007-11-28 05:43:00,1.6376,1.6378,1.6376,1.6378,2113300037.0
2007-11-28 05:44:00,1.6379,1.6379,1.6375,1.6375,2113300037.0
2007-11-28 05:45:00,1.6374,1.6377,1.6374,1.6375,2113300037.0
2007-11-28 05:46:00,1.63755,1.63755,1.6375,1.63755,2113300037.0
2007-11-28 05:47:00,1.6374,1.6376,1.6374,1.6376,2062100000.0
2007-11-28 05:48:00,1.6375,1.6378,1.6374,1.6377,2062100000.0
2007-11-28 05:49:00,1.6376,1.6376,1.6376,1.6376,2062100000.0
2007-11-28 05:50:00,1.6378,1.6378,1.6375,1.6376,2062100000.0
2007-11-28 05:51:00,1.6375,1.6378,1.6375,1.6376,2062100000.0
2007-11-28 05:52:00,1.6377,1.6377,1.6375,1.6376,2062100000.0
2007-11-28 05:53:00,1.6377,1.6378,1.6377,1.6377,2062100000.0
2007-11-28 05:54:00,1.638,1.638,1.6378,1.6378,2062100000.0
2007-11-28 05:55:00,1.6376,1.6376,1.63725,1.63735,2062100000.0
2007-11-28 05:56:00,1.6378,1.6378,1.6376,1.6376,1366400000.0
2007-11-28 05:57:00,1.63735,1.63745,1.63735,1.63735,1366400000.0
2007-11-28 05:58:00,1.63735,1.63735,1.63735,1.63735,1439200000.0
2007-11-28 05:59:00,1.63735,1.6376,1.63735,1.6376,1905100000.0
2007-11-28 06:00:00,1.6376,1.6376,1.63735,1.6376,1360500000.0
2007-11-28 06:02:00,1.6379,1.6381,1.6378,1.638,1669800000.0
2007-11-28 06:04:00,1.6381,1.6381,1.6378,1.638,1669800000.0
2007-11-28 06:05:00,1.6378,1.6379,1.6378,1.6379,1669800000.0
2007-11-28 06:06:00,1.63735,1.6377,1.63735,1.6376,1669800000.0
2007-11-28 06:07:00,1.63765,1.63765,1.63725,1.63735,2050700000.0
2007-11-28 06:08:00,1.63735,1.63745,1.63735,1.63745,1977600000.0
2007-11-28 06:09:00,1.6377,1.6377,1.6374,1.6374,1805200000.0
2007-11-28 06:10:00,1.6373,1.6375,1.6373,1.6375,1805200000.0
2007-11-28 06:11:00,1.6379,1.6379,1.6375,1.6376,1805200000.0
2007-11-28 06:12:00,1.6377,1.6379,1.6375,1.6376,1805200000.0
2007-11-28 06:13:00,1.6377,1.6377,1.6376,1.6376,1805200000.0
2007-11-28 06:14:00,1.6377,1.6377,1.6375,1.6375,1805200000.0
2007-11-28 06:15:00,1.63735,1.6375,1.63725,1.6375,1805200000.0
2007-11-28 06:16:00,1.6375,1.6376,1.6375,1.6376,2029400000.0
2007-11-28 06:17:00,1.6375,1.6377,1.6375,1.6377,2029400000.0
2007-11-28 06:18:00,1.6378,1.6378,1.6376,1.6376,2029400000.0
2007-11-28 06:19:00,1.6378,1.638,1.6377,1.638,2029400000.0
2007-11-28 06:20:00,1.6376,1.6377,1.63755,1.63765,2029400000.0
2007-11-28 06:21:00,1.63765,1.6377,1.63755,1.6377,644300000.0
2007-11-28 06:22:00,1.6377,1.6377,1.6376,1.6377,1467600000.0
2007-11-28 06:23:00,1.6377,1.63775,1.6376,1.6376,2019199998.0
2007-11-28 06:24:00,1.6379,1.6379,1.6374,1.6377,2071399983.0
2007-11-28 06:25:00,1.6375,1.6377,1.6375,1.6377,2071399983.0
2007-11-28 06:26:00,1.6378,1.6378,1.6377,1.6377,2071399983.0
2007-11-28 06:27:00,1.6376,1.6377,1.6376,1.6377,2071399983.0
2007-11-28 06:28:00,1.6378,1.6378,1.6376,1.6378,2071399983.0
2007-11-28 06:29:00,1.6377,1.6378,1.6377,1.6377,2071399983.0
2007-11-28 06:31:00,1.6376,1.63775,1.6375,1.6376,2071399983.0
2007-11-28 06:32:00,1.6376,1.6376,1.6376,1.6376,1983699969.0
2007-11-28 06:34:00,1.6377,1.6378,1.6377,1.6378,1983699969.0
2007-11-28 06:36:00,1.6374,1.6375,1.6374,1.6375,1983699969.0
2007-11-28 06:37:00,1.6374,1.6376,1.6374,1.6375,1983699969.0
2007-11-28 06:38:00,1.6376,1.6376,1.6376,1.6376,1983699969.0
2007-11-28 06:39:00,1.6375,1.6376,1.6374,1.6376,1983699969.0
2007-11-28 06:40:00,1.6375,1.6376,1.6375,1.6376,1983699969.0
2007-11-28 06:41:00,1.6374,1.6376,1.6374,1.6374,1983699969.0
2007-11-28 06:42:00,1.6375,1.6376,1.6374,1.6376,1983699969.0
2007-11-28 06:43:00,1.6375,1.6375,1.6375,1.6375,1983699969.0
2007-11-28 06:44:00,1.6374,1.6375,1.6373,1.6375,1983699969.0
2007-11-28 06:45:00,1.6374,1.6375,1.6373,1.6375,1983699969.0
2007-11-28 06:46:00,1.6374,1.6375,1.6374,1.6375,1983699969.0
2007-11-28 06:48:00,1.6377,1.6377,1.6375,1.6375,1983699969.0
2007-11-28 06:49:00,1.6374,1.6375,1.6374,1.6375,1983699969.0
2007-11-28 06:50:00,1.63745,1.6376,1.6374,1.63755,1983699969.0
2007-11-28 06:51:00,1.6377,1.6378,1.6376,1.6377,2108000000.0
2007-11-28 06:52:00,1.6376,1.6377,1.6376,1.6377,2108000000.0
2007-11-28 06:53:00,1.6378,1.6378,1.6378,1.6378,2108000000.0
2007-11-28 06:58:00,1.6376,1.6378,1.6376,1.6378,2108000000.0
2007-11-28 06:59:00,1.6376,1.6376,1.6374,1.6374,2108000000.0
2007-11-28 07:00:00,1.6375,1.6377,1.6375,1.6377,2108000000.0
2007-11-28 07:01:00,1.6376,1.6378,1.6376,1.6376,2108000000.0
2007-11-28 07:02:00,1.6377,1.6378,1.6376,1.6378,2108000000.0
2007-11-28 07:03:00,1.6376,1.6377,1.6375,1.6377,2108000000.0
2007-11-28 07:04:00,1.6378,1.6378,1.6375,1.6377,2108000000.0
2007-11-28 07:05:00,1.6376,1.6379,1.6375,1.6379,2108000000.0
2007-11-28 07:06:00,1.6377,1.6377,1.6375,1.6376,2108000000.0
2007-11-28 07:07:00,1.6375,1.6379,1.6374,1.6375,2108000000.0
2007-11-28 07:08:00,1.6376,1.6376,1.6375,1.6376,2108000000.0
2007-11-28 07:09:00,1.6375,1.6375,1.6375,1.6375,2108000000.0
2007-11-28 07:10:00,1.6376,1.6379,1.6376,1.6376,2108000000.0
2007-11-28 07:11:00,1.63735,1.63795,1.63725,1.63755,2108000000.0
2007-11-28 07:13:00,1.63755,1.6376,1.63755,1.6376,1432600001.0
2007-11-28 07:14:00,1.6377,1.6377,1.6376,1.6376,1320900000.0
2007-11-28 07:15:00,1.6377,1.6377,1.6376,1.6376,1320900000.0
2007-11-28 07:16:00,1.6376,1.6376,1.6375,1.6376,1320900000.0
2007-11-28 07:17:00,1.6375,1.6375,1.6375,1.6375,1610199995.0
2007-11-28 07:18:00,1.6376,1.6377,1.6376,1.6376,1610199995.0
2007-11-28 07:19:00,1.6377,1.6379,1.6376,1.6379,1610199995.0
2007-11-28 07:20:00,1.63795,1.638,1.63745,1.63795,1610199995.0
2007-11-28 07:21:00,1.6376,1.6376,1.6375,1.6375,2056599942.0
2007-11-28 07:22:00,1.63795,1.63795,1.63745,1.63755,2056599942.0
2007-11-28 07:23:00,1.6376,1.6376,1.6374,1.6375,1427600000.0
2007-11-28 07:24:00,1.63755,1.6377,1.6375,1.6376,1427600000.0
2007-11-28 07:25:00,1.6376,1.63765,1.6372,1.63765,1757799997.0
2007-11-28 07:26:00,1.63765,1.63775,1.6375,1.63755,1852900000.0
2007-11-28 07:27:00,1.6375,1.6376,1.6375,1.6376,2011399933.0
2007-11-28 07:28:00,1.6376,1.6377,1.6376,1.6376,1673000000.0
2007-11-28 07:29:00,1.6377,1.6377,1.6376,1.6376,1673000000.0
2007-11-28 07:30:00,1.6376,1.6376,1.63755,1.63755,1673000000.0
2007-11-28 07:31:00,1.63755,1.6377,1.63755,1.6377,1138700000.0
2007-11-28 07:32:00,1.6377,1.6377,1.6376,1.6376,627700000.0
2007-11-28 07:33:00,1.6376,1.6377,1.6375,1.6376,1513600000.0
2007-11-28 07:34:00,1.6376,1.6377,1.6375,1.6376,1662900000.0
2007-11-28 07:35:00,1.6376,1.6377,1.6375,1.63755,1256300000.0
2007-11-28 07:36:00,1.6378,1.638,1.6375,1.6377,904000000.0
2007-11-28 07:37:00,1.6378,1.6379,1.6375,1.6378,904000000.0
2007-11-28 07:38:00,1.6377,1.6378,1.6375,1.6378,904000000.0
2007-11-28 07:39:00,1.6377,1.6379,1.6377,1.6378,904000000.0
2007-11-28 07:40:00,1.63765,1.6377,1.63755,1.63755,904000000.0
2007-11-28 07:41:00,1.63755,1.6376,1.63755,1.63755,1358500000.0
2007-11-28 07:43:00,1.6378,1.6379,1.6378,1.6379,1950100000.0
2007-11-28 07:44:00,1.6377,1.6378,1.6376,1.6378,1950100000.0
2007-11-28 07:45:00,1.6376,1.6378,1.6376,1.6378,1950100000.0
2007-11-28 07:46:00,1.6372,1.63755,1.63715,1.63755,1950100000.0
2007-11-28 07:48:00,1.6373,1.6378,1.6373,1.63745,1873200000.0
2007-11-28 07:49:00,1.638,1.638,1.6379,1.6379,1485300000.0
2007-11-28 07:50:00,1.6377,1.638,1.6377,1.638,1485300000.0
2007-11-28 07:51:00,1.6379,1.638,1.6377,1.6377,1485300000.0
2007-11-28 07:52:00,1.6376,1.6377,1.6375,1.6377,1485300000.0
2007-11-28 07:53:00,1.6376,1.6376,1.6376,1.6376,1485300000.0
2007-11-28 07:54:00,1.6377,1.6378,1.6377,1.6377,1485300000.0
2007-11-28 07:55:00,1.6378,1.6379,1.6377,1.6379,1485300000.0
2007-11-28 07:56:00,1.63775,1.6378,1.63755,1.6376,1485300000.0
2007-11-28 07:57:00,1.6376,1.6378,1.6376,1.6378,1443000000.0
2007-11-28 07:58:00,1.63775,1.6379,1.6377,1.6378,1405600000.0
2007-11-28 07:59:00,1.6377,1.6377,1.6377,1.6377,1731600012.0
2007-11-28 08:01:00,1.6378,1.6379,1.6377,1.6379,1731600012.0
2007-11-28 08:02:00,1.6377,1.6379,1.6377,1.6378,1731600012.0
2007-11-28 08:03:00,1.6379,1.6381,1.6378,1.638,1731600012.0
2007-11-28 08:04:00,1.6379,1.6381,1.6378,1.638,1731600012.0
2007-11-28 08:05:00,1.6381,1.6382,1.638,1.638,1731600012.0
2007-11-28 08:06:00,1.6382,1.6382,1.6382,1.6382,1731600012.0
2007-11-28 08:07:00,1.63755,1.63795,1.63735,1.63735,1731600012.0
2007-11-28 08:08:00,1.63755,1.63755,1.6373,1.63755,1806900000.0
2007-11-28 08:10:00,1.63735,1.6379,1.63735,1.63745,1783400002.0
2007-11-28 08:11:00,1.63745,1.63765,1.63745,1.63755,1549300000.0
2007-11-28 08:12:00,1.63755,1.63755,1.63745,1.63755,1668900000.0
2007-11-28 08:13:00,1.63755,1.63755,1.6373,1.63755,1504500000.0
2007-11-28 08:14:00,1.63755,1.63765,1.6373,1.6375,1729799991.0
2007-11-28 08:15:00,1.6382,1.6384,1.6382,1.6382,1656200000.0
2007-11-28 08:16:00,1.63735,1.63755,1.63735,1.63735,1656200000.0
2007-11-28 08:17:00,1.63735,1.6374,1.6373,1.6374,2090300000.0
2007-11-28 08:18:00,1.6374,1.6376,1.63725,1.6376,1876899999.0
2007-11-28 08:19:00,1.6386,1.6386,1.6384,1.6384,2040999988.0
2007-11-28 08:20:00,1.6383,1.6385,1.6382,1.6382,2040999988.0
2007-11-28 08:21:00,1.6383,1.6383,1.6381,1.6382,2040999988.0
2007-11-28 08:22:00,1.6381,1.6382,1.6381,1.6382,2040999988.0
2007-11-28 08:23:00,1.63745,1.63755,1.6373,1.6374,2040999988.0
2007-11-28 08:24:00,1.6374,1.6375,1.63735,1.6375,1676900002.0
2007-11-28 08:25:00,1.6375,1.63755,1.6374,1.6375,897800000.0
2007-11-28 08:26:00,1.6375,1.63765,1.6375,1.6376,260000000.0
2007-11-28 08:27:00,1.6376,1.6377,1.63755,1.6377,1311700000.0
2007-11-28 08:28:00,1.6385,1.6386,1.6384,1.6386,922299998.0
2007-11-28 08:29:00,1.6387,1.6387,1.6385,1.6385,922299998.0
2007-11-28 08:30:00,1.63785,1.63785,1.63765,1.6378,922299998.0
2007-11-28 08:31:00,1.6378,1.63785,1.6377,1.63785,276700000.0
2007-11-28 08:32:00,1.63785,1.63785,1.6376,1.6377,1283999993.0
2007-11-28 08:33:00,1.6387,1.6392,1.6386,1.6388,2124000000.0
2007-11-28 08:34:00,1.6377,1.6377,1.63765,1.6377,2124000000.0
2007-11-28 08:35:00,1.6391,1.6396,1.6389,1.6392,325700002.0
2007-11-28 08:36:00,1.6391,1.6392,1.6388,1.6389,325700002.0
2007-11-28 08:37:00,1.6377,1.63775,1.63765,1.6377,325700002.0
2007-11-28 08:38:00,1.63765,1.63775,1.63765,1.63775,1017200019.0
2007-11-28 08:39:00,1.63775,1.638,1.6377,1.638,1986700000.0
2007-11-28 08:40:00,1.638,1.638,1.63785,1.6379,1114500000.0
2007-11-28 08:41:00,1.6379,1.63795,1.63785,1.6379,1657699998.0
2007-11-28 08:42:00,1.6393,1.6393,1.6388,1.6389,1626499997.0
2007-11-28 08:43:00,1.639,1.6394,1.6389,1.6394,1626499997.0
2007-11-28 08:44:00,1.63785,1.638,1.63775,1.6378,1626499997.0
2007-11-28 08:45:00,1.6378,1.63785,1.6377,1.6378,687299999.0
2007-11-28 08:46:00,1.639,1.6396,1.639,1.6395,1067000000.0
2007-11-28 08:47:00,1.6377,1.6379,1.6377,1.6378,1067000000.0
2007-11-28 08:48:00,1.6387,1.6393,1.6387,1.6391,563900013.0
2007-11-28 08:49:00,1.639,1.6391,1.6388,1.6391,563900013.0
2007-11-28 08:50:00,1.6392,1.6398,1.6388,1.6391,563900013.0
2007-11-28 08:51:00,1.639,1.6393,1.6389,1.6393,563900013.0
2007-11-28 08:52:00,1.6377,1.63775,1.63765,1.6377,563900013.0
2007-11-28 08:53:00,1.6377,1.6378,1.63765,1.6378,1684700007.0
2007-11-28 08:54:00,1.6399,1.6401,1.6396,1.6397,1527900000.0
2007-11-28 08:55:00,1.6396,1.6398,1.6395,1.6396,1527900000.0
2007-11-28 08:56:00,1.6395,1.6397,1.6395,1.6396,1527900000.0
2007-11-28 08:57:00,1.6377,1.63775,1.63765,1.6377,1527900000.0
2007-11-28 08:58:00,1.6377,1.63785,1.63765,1.6377,813699999.0
2007-11-28 08:59:00,1.6394,1.6394,1.6388,1.639,386200000.0
2007-11-28 09:00:00,1.6377,1.6377,1.63755,1.6377,386200000.0
2007-11-28 09:01:00,1.6377,1.63795,1.6377,1.6379,1477000000.0
2007-11-28 09:02:00,1.6388,1.6392,1.6388,1.6392,335000005.0
2007-11-28 09:03:00,1.6378,1.63805,1.6378,1.63805,335000005.0
2007-11-28 09:04:00,1.63795,1.6381,1.6378,1.638,1453500006.0
2007-11-28 09:05:00,1.6388,1.639,1.6388,1.6389,1263500000.0
2007-11-28 09:06:00,1.6388,1.6389,1.6387,1.6389,1263500000.0
2007-11-28 09:07:00,1.6388,1.6392,1.6388,1.6392,1263500000.0
2007-11-28 09:08:00,1.6391,1.6392,1.639,1.6391,1263500000.0
2007-11-28 09:09:00,1.639,1.6392,1.639,1.6392,1263500000.0
2007-11-28 09:10:00,1.6391,1.6392,1.6389,1.6389,1263500000.0
2007-11-28 09:11:00,1.63835,1.63835,1.63825,1.6383,1263500000.0
2007-11-28 09:12:00,1.6383,1.63835,1.63805,1.63805,1859200036.0
2007-11-28 09:13:00,1.6382,1.6387,1.6382,1.6385,718499996.0
2007-11-28 09:14:00,1.6382,1.6383,1.6381,1.6383,718499996.0
2007-11-28 09:15:00,1.6383,1.63835,1.63815,1.63825,834600000.0
2007-11-28 09:16:00,1.63825,1.6383,1.63815,1.6383,1373800015.0
2007-11-28 09:17:00,1.6383,1.6385,1.63825,1.6385,1032699995.0
2007-11-28 09:18:00,1.63845,1.6385,1.63835,1.6384,564700000.0
2007-11-28 09:19:00,1.6384,1.63865,1.6383,1.63835,1432700033.0
2007-11-28 09:20:00,1.63835,1.6385,1.63825,1.6383,981599997.0
2007-11-28 09:21:00,1.6383,1.63835,1.63815,1.6382,1141400000.0
2007-11-28 09:22:00,1.6382,1.6382,1.6382,1.6382,1241200000.0
2007-11-28 09:23:00,1.6382,1.63835,1.63815,1.6383,1298800000.0
2007-11-28 09:24:00,1.6383,1.6386,1.6383,1.63855,1353699995.0
2007-11-28 09:25:00,1.63855,1.63865,1.6384,1.6384,1176799992.0
2007-11-28 09:26:00,1.6384,1.6386,1.6384,1.6385,1519300003.0
2007-11-28 09:27:00,1.6385,1.6386,1.63845,1.6385,1433600031.0
2007-11-28 09:28:00,1.6385,1.6386,1.63845,1.6386,1949700000.0
2007-11-28 09:29:00,1.6386,1.63875,1.63855,1.63855,1190100000.0
2007-11-28 09:30:00,1.63855,1.63865,1.63855,1.6386,139600000.0
2007-11-28 09:31:00,1.6386,1.6386,1.63845,1.63855,426000000.0
2007-11-28 09:32:00,1.6405,1.6408,1.6405,1.6407,1524899978.0
2007-11-28 09:33:00,1.6406,1.6412,1.6406,1.6411,1524899978.0
2007-11-28 09:34:00,1.6412,1.6412,1.6406,1.6406,1524899978.0
2007-11-28 09:35:00,1.6407,1.6409,1.6406,1.6409,1524899978.0
2007-11-28 09:36:00,1.6391,1.6393,1.6388,1.63905,1524899978.0
2007-11-28 09:37:00,1.63905,1.63935,1.639,1.63905,1459400020.0
2007-11-28 09:38:00,1.63905,1.63935,1.639,1.63935,1678700016.0
2007-11-28 09:39:00,1.63935,1.63935,1.63875,1.63885,2049700022.0
2007-11-28 09:40:00,1.63885,1.639,1.63875,1.63895,1567900035.0
2007-11-28 09:41:00,1.63895,1.63945,1.63895,1.6394,682599999.0
2007-11-28 09:42:00,1.6394,1.6394,1.6389,1.639,180700000.0
2007-11-28 09:43:00,1.6407,1.6408,1.6405,1.6406,1187799998.0
2007-11-28 09:44:00,1.6407,1.6409,1.6406,1.6408,1187799998.0
2007-11-28 09:45:00,1.6409,1.6409,1.6407,1.6408,1187799998.0
2007-11-28 09:46:00,1.6409,1.6409,1.6406,1.6407,1187799998.0
2007-11-28 09:47:00,1.63945,1.63955,1.63885,1.63885,1187799998.0
2007-11-28 09:48:00,1.6407,1.6409,1.6407,1.6409,2068600023.0
2007-11-28 09:49:00,1.63895,1.6392,1.63865,1.63915,2068600023.0
2007-11-28 09:50:00,1.63915,1.63975,1.6388,1.639,2007600014.0
2007-11-28 09:51:00,1.6409,1.6409,1.6406,1.6409,2129599984.0
2007-11-28 09:52:00,1.6408,1.6412,1.6408,1.6408,2129599984.0
2007-11-28 09:53:00,1.6409,1.6411,1.6408,1.6411,2129599984.0
2007-11-28 09:54:00,1.6397,1.6401,1.63965,1.63975,2129599984.0
2007-11-28 09:55:00,1.6413,1.6415,1.6413,1.6414,1136900003.0
2007-11-28 09:56:00,1.63955,1.6398,1.6394,1.63965,1136900003.0
2007-11-28 09:57:00,1.6416,1.6416,1.6414,1.6415,1785800014.0
2007-11-28 09:58:00,1.63935,1.63965,1.6391,1.6393,1785800014.0
2007-11-28 09:59:00,1.6393,1.63945,1.63885,1.6392,1950500012.0
2007-11-28 10:00:00,1.6392,1.6393,1.639,1.63905,622599998.0
2007-11-28 10:01:00,1.6413,1.6414,1.6412,1.6413,1002300011.0
2007-11-28 10:02:00,1.6391,1.63915,1.63895,1.63915,1002300011.0
2007-11-28 10:03:00,1.63915,1.63915,1.6388,1.63885,1083400001.0
2007-11-28 10:04:00,1.63885,1.63905,1.63885,1.63895,704500000.0
2007-11-28 10:05:00,1.63895,1.63905,1.63885,1.63895,796900000.0
2007-11-28 10:06:00,1.63895,1.639,1.63875,1.6388,1800400012.0
2007-11-28 10:07:00,1.6388,1.6392,1.6388,1.63915,1263900002.0
2007-11-28 10:08:00,1.6392,1.6393,1.63905,1.6392,543800002.0
2007-11-28 10:09:00,1.6392,1.6393,1.63905,1.63925,507900000.0
2007-11-28 10:10:00,1.63925,1.63925,1.63885,1.63885,1404799993.0
2007-11-28 10:11:00,1.63895,1.63915,1.6389,1.63895,942299999.0
2007-11-28 10:12:00,1.63905,1.63915,1.63825,1.6383,913800001.0
2007-11-28 10:13:00,1.6384,1.63865,1.63825,1.6386,437500001.0
2007-11-28 10:14:00,1.6386,1.63865,1.63835,1.6384,482000001.0
2007-11-28 10:15:00,1.6384,1.63905,1.63825,1.6389,1867900016.0
2007-11-28 10:16:00,1.6389,1.63975,1.63865,1.63975,1544877597.0
2007-11-28 10:17:00,1.6412,1.6413,1.6409,1.6409,1755799991.0
2007-11-28 10:18:00,1.641,1.6411,1.641,1.641,1755799991.0
2007-11-28 10:19:00,1.6396,1.64025,1.63955,1.6398,1755799991.0
2007-11-28 10:20:00,1.6412,1.6413,1.6412,1.6412,2062300008.0
2007-11-28 10:21:00,1.64005,1.64045,1.63975,1.64045,2062300008.0
2007-11-28 10:22:00,1.64045,1.64085,1.64035,1.64035,1895700000.0
2007-11-28 10:23:00,1.64035,1.64105,1.64035,1.64105,1802500000.0
2007-11-28 10:24:00,1.64105,1.6415,1.64105,1.64125,1895900003.0
2007-11-28 10:25:00,1.64125,1.64135,1.64095,1.64125,1926400016.0
2007-11-28 10:26:00,1.64125,1.64135,1.64115,1.64125,1790966659.0
2007-11-28 10:27:00,1.64125,1.64155,1.64105,1.64135,1866700008.0
2007-11-28 10:28:00,1.6423,1.6426,1.6423,1.6425,2082000011.0
2007-11-28 10:29:00,1.6424,1.6427,1.6424,1.6426,2082000011.0
2007-11-28 10:30:00,1.6427,1.6427,1.6425,1.6427,2082000011.0
2007-11-28 10:31:00,1.64105,1.64115,1.6407,1.64075,2082000011.0
2007-11-28 10:32:00,1.6406,1.64085,1.6406,1.64065,1940499988.0
2007-11-28 10:33:00,1.6431,1.6433,1.6429,1.6433,1828200014.0
2007-11-28 10:34:00,1.6434,1.644,1.6432,1.6438,1828200014.0
2007-11-28 10:35:00,1.6407,1.6411,1.64065,1.6409,1828200014.0
2007-11-28 10:36:00,1.6409,1.64115,1.64075,1.64095,1705000009.0
2007-11-28 10:37:00,1.64095,1.64115,1.64065,1.6408,1334699987.0
2007-11-28 10:38:00,1.6433,1.6436,1.6432,1.6433,1229800001.0
2007-11-28 10:39:00,1.6408,1.64095,1.6407,1.6408,1229800001.0
2007-11-28 10:40:00,1.6434,1.6434,1.6432,1.6433,489199997.0
2007-11-28 10:41:00,1.6432,1.6433,1.6432,1.6433,489199997.0
2007-11-28 10:42:00,1.6432,1.6434,1.6432,1.6432,489199997.0
2007-11-28 10:43:00,1.6408,1.6409,1.64065,1.6407,489199997.0
2007-11-28 10:44:00,1.6407,1.64085,1.6407,1.64085,1039100002.0
2007-11-28 10:45:00,1.64085,1.641,1.6408,1.6409,1519900000.0
2007-11-28 10:46:00,1.6409,1.641,1.64065,1.64085,1572799986.0
2007-11-28 10:47:00,1.64085,1.64095,1.64075,1.64085,1616799998.0
2007-11-28 10:48:00,1.64085,1.641,1.64075,1.64095,1455299983.0
2007-11-28 10:49:00,1.64095,1.64095,1.64075,1.64075,716300001.0
2007-11-28 10:50:00,1.6408,1.6409,1.64075,1.6409,556699998.0
2007-11-28 10:51:00,1.6409,1.641,1.64065,1.641,1534699998.0
2007-11-28 10:52:00,1.64095,1.64125,1.64075,1.64075,1430799971.0
2007-11-28 10:53:00,1.6438,1.6439,1.6438,1.6439,911199989.0
2007-11-28 10:54:00,1.6438,1.644,1.6438,1.6439,911199989.0
2007-11-28 10:55:00,1.64125,1.6416,1.64125,1.64145,911199989.0
2007-11-28 10:56:00,1.644,1.644,1.644,1.644,2096199979.0
2007-11-28 10:57:00,1.64165,1.64165,1.64145,1.64155,2096199979.0
2007-11-28 10:58:00,1.64155,1.64165,1.6414,1.6414,1320399997.0
2007-11-28 10:59:00,1.6438,1.6439,1.6438,1.6438,1549300001.0
2007-11-28 11:00:00,1.64155,1.64165,1.6414,1.6415,1549300001.0
2007-11-28 11:01:00,1.6415,1.6415,1.64125,1.64135,1132700018.0
2007-11-28 11:02:00,1.6413,1.64135,1.6413,1.64135,577900000.0
2007-11-28 11:03:00,1.64135,1.64135,1.64115,1.64115,957499993.0
2007-11-28 11:04:00,1.64115,1.6412,1.64085,1.64085,656800001.0
2007-11-28 11:05:00,1.64075,1.64085,1.64065,1.64085,1360900000.0
2007-11-28 11:06:00,1.64085,1.6412,1.64085,1.6411,1020700000.0
2007-11-28 11:07:00,1.6411,1.6411,1.64075,1.64085,1222400000.0
2007-11-28 11:08:00,1.6438,1.644,1.6438,1.644,1503100016.0
2007-11-28 11:09:00,1.6441,1.6441,1.644,1.6441,1503100016.0
2007-11-28 11:10:00,1.64085,1.6409,1.6407,1.64075,1503100016.0
2007-11-28 11:11:00,1.64075,1.6409,1.64065,1.6407,2062399959.0
2007-11-28 11:12:00,1.6407,1.6409,1.64065,1.6409,1396699993.0
2007-11-28 11:13:00,1.6409,1.6409,1.6407,1.6408,523400000.0
2007-11-28 11:14:00,1.6408,1.6409,1.6407,1.6409,1866800005.0
2007-11-28 11:15:00,1.644,1.6441,1.644,1.6441,326200000.0
2007-11-28 11:17:00,1.6443,1.6443,1.6442,1.6442,326200000.0
2007-11-28 11:18:00,1.641,1.64115,1.64095,1.6411,326200000.0
2007-11-28 11:19:00,1.6441,1.6442,1.644,1.6441,1016099993.0
2007-11-28 11:20:00,1.6442,1.6442,1.644,1.6441,1016099993.0
2007-11-28 11:21:00,1.644,1.6442,1.644,1.6442,1016099993.0
2007-11-28 11:22:00,1.64155,1.6419,1.6415,1.6417,1016099993.0
2007-11-28 11:23:00,1.6417,1.64185,1.6415,1.6418,619700000.0
2007-11-28 11:24:00,1.6418,1.6427,1.64175,1.64255,1524800001.0
2007-11-28 11:25:00,1.64255,1.64265,1.64235,1.64245,1240499995.0
2007-11-28 11:26:00,1.644,1.6441,1.644,1.6441,1591199996.0
2007-11-28 11:27:00,1.64255,1.64275,1.6425,1.64255,1591199996.0
2007-11-28 11:28:00,1.64265,1.64285,1.64245,1.64265,2063899977.0
2007-11-28 11:29:00,1.6442,1.6446,1.6442,1.6442,1692899993.0
2007-11-28 11:30:00,1.6428,1.6429,1.64275,1.64285,1692899993.0
2007-11-28 11:31:00,1.64285,1.64335,1.64285,1.64325,2140000001.0
2007-11-28 11:32:00,1.6452,1.6454,1.6448,1.6449,1736899992.0
2007-11-28 11:33:00,1.6432,1.64345,1.64285,1.64345,1736899992.0
2007-11-28 11:34:00,1.6452,1.6454,1.6451,1.6454,1585900005.0
2007-11-28 11:35:00,1.6453,1.6454,1.6453,1.6454,1585900005.0
2007-11-28 11:36:00,1.6436,1.64365,1.64345,1.6435,1585900005.0
2007-11-28 11:37:00,1.6435,1.64385,1.6435,1.6435,2116099972.0
2007-11-28 11:38:00,1.6435,1.64365,1.6433,1.6434,1934900004.0
2007-11-28 11:39:00,1.6434,1.64365,1.64335,1.64355,1045399993.0
2007-11-28 11:40:00,1.6451,1.6453,1.645,1.6451,372900000.0
2007-11-28 11:41:00,1.6452,1.6452,1.6452,1.6452,372900000.0
2007-11-28 11:42:00,1.64335,1.64345,1.6433,1.6433,372900000.0
2007-11-28 11:43:00,1.6433,1.64335,1.64315,1.6433,1826599971.0
2007-11-28 11:44:00,1.6433,1.64345,1.64325,1.64335,603300000.0
2007-11-28 11:45:00,1.64335,1.6435,1.6433,1.6435,640399998.0
2007-11-28 11:46:00,1.6435,1.6437,1.6434,1.64365,1957699944.0
2007-11-28 11:47:00,1.6436,1.64375,1.64355,1.6437,1678099999.0
2007-11-28 11:48:00,1.6437,1.6437,1.64355,1.6437,1610300003.0
2007-11-28 11:49:00,1.6437,1.64385,1.64365,1.64365,803700008.0
2007-11-28 11:50:00,1.6451,1.6451,1.645,1.6451,950900000.0
2007-11-28 11:51:00,1.6437,1.64375,1.6437,1.6437,950900000.0
2007-11-28 11:52:00,1.6437,1.64375,1.6436,1.64375,1674799995.0
2007-11-28 11:54:00,1.6452,1.6453,1.645,1.645,1843099983.0
2007-11-28 11:55:00,1.644,1.64405,1.6439,1.644,1843099983.0
2007-11-28 11:56:00,1.644,1.6441,1.64395,1.64405,1762400019.0
2007-11-28 11:57:00,1.6454,1.6454,1.6452,1.6453,1041800000.0
2007-11-28 11:58:00,1.64405,1.64405,1.644,1.644,1041800000.0
2007-11-28 11:59:00,1.644,1.644,1.64385,1.64385,1832799987.0
2007-11-28 12:00:00,1.64385,1.6441,1.64385,1.64405,1277700001.0
2007-11-28 12:01:00,1.6453,1.6454,1.6452,1.6452,1194000000.0
2007-11-28 12:02:00,1.6454,1.6455,1.6453,1.6455,1194000000.0
2007-11-28 12:03:00,1.6456,1.6461,1.6456,1.6456,1194000000.0
2007-11-28 12:04:00,1.6454,1.646,1.6454,1.6458,1194000000.0
2007-11-28 12:05:00,1.64405,1.64405,1.644,1.644,1194000000.0
2007-11-28 12:06:00,1.6458,1.6458,1.6455,1.6455,1644199999.0
2007-11-28 12:07:00,1.6456,1.6459,1.6456,1.6459,1644199999.0
2007-11-28 12:08:00,1.6457,1.6458,1.6456,1.6457,1644199999.0
2007-11-28 12:10:00,1.6459,1.6459,1.6457,1.6459,1644199999.0
2007-11-28 12:11:00,1.64415,1.64425,1.64405,1.64415,1644199999.0
2007-11-28 12:12:00,1.6457,1.6458,1.6456,1.6458,694000000.0
2007-11-28 12:13:00,1.64415,1.6442,1.6441,1.6442,694000000.0
2007-11-28 12:14:00,1.6455,1.6456,1.6452,1.6454,978299996.0
2007-11-28 12:15:00,1.6455,1.6455,1.6452,1.6453,978299996.0
2007-11-28 12:16:00,1.6451,1.6457,1.6451,1.6456,978299996.0
2007-11-28 12:17:00,1.6457,1.6457,1.6455,1.6455,978299996.0
2007-11-28 12:18:00,1.6456,1.6456,1.6454,1.6454,978299996.0
2007-11-28 12:19:00,1.64415,1.64435,1.64415,1.6442,978299996.0
2007-11-28 12:20:00,1.6452,1.6453,1.6452,1.6453,1475300023.0
2007-11-28 12:21:00,1.6442,1.6443,1.6441,1.6442,1475300023.0
2007-11-28 12:22:00,1.64425,1.6443,1.64415,1.64415,1799000003.0
2007-11-28 12:23:00,1.6455,1.6456,1.6453,1.6453,1965300005.0
2007-11-28 12:24:00,1.6454,1.6455,1.6453,1.6454,1965300005.0
2007-11-28 12:25:00,1.6453,1.6454,1.6453,1.6454,1965300005.0
2007-11-28 12:26:00,1.6441,1.64425,1.64405,1.64415,1965300005.0
2007-11-28 12:27:00,1.64415,1.6442,1.64405,1.64415,854400000.0
2007-11-28 12:28:00,1.64415,1.64415,1.64395,1.64415,1059199974.0
2007-11-28 12:30:00,1.64425,1.64515,1.64425,1.64505,686500000.0
2007-11-28 12:31:00,1.64505,1.64575,1.64495,1.64545,540500000.0
2007-11-28 12:32:00,1.64545,1.6455,1.645,1.645,751700002.0
2007-11-28 12:33:00,1.645,1.64535,1.645,1.64525,810999999.0
2007-11-28 12:34:00,1.64525,1.64555,1.6452,1.64555,1871299997.0
2007-11-28 12:35:00,1.64555,1.6456,1.6455,1.64555,1613600052.0
2007-11-28 12:36:00,1.64555,1.6456,1.6454,1.64545,1192999999.0
2007-11-28 12:37:00,1.6455,1.6455,1.6453,1.6453,2141699994.0
2007-11-28 12:38:00,1.6454,1.6455,1.6452,1.6453,2141699994.0
2007-11-28 12:39:00,1.6454,1.6454,1.6452,1.6453,2141699994.0
2007-11-28 12:40:00,1.64525,1.64545,1.6451,1.64525,2141699994.0
2007-11-28 12:41:00,1.64525,1.64545,1.6452,1.6453,1232400000.0
2007-11-28 12:42:00,1.6453,1.64555,1.64525,1.64535,1670799995.0
2007-11-28 12:43:00,1.64535,1.6454,1.64525,1.64535,1693399999.0
2007-11-28 12:44:00,1.6454,1.6454,1.6451,1.6451,2134299987.0
2007-11-28 12:45:00,1.6452,1.6452,1.645,1.645,2134299987.0
2007-11-28 12:46:00,1.6449,1.6449,1.6448,1.6448,2134299987.0
2007-11-28 12:47:00,1.64515,1.64515,1.64495,1.64515,2134299987.0
2007-11-28 12:48:00,1.6448,1.6451,1.6448,1.6451,1688699992.0
2007-11-28 12:49:00,1.64515,1.64525,1.64505,1.64525,1688699992.0
2007-11-28 12:50:00,1.6448,1.6448,1.6446,1.6447,1495299999.0
2007-11-28 12:51:00,1.6448,1.6448,1.6446,1.6447,1495299999.0
2007-11-28 12:52:00,1.6453,1.6453,1.6452,1.64525,1495299999.0
2007-11-28 12:53:00,1.64525,1.6453,1.64525,1.64525,1964400000.0
2007-11-28 12:54:00,1.6449,1.6452,1.6448,1.6451,1879699972.0
2007-11-28 12:55:00,1.6452,1.6453,1.6449,1.6449,1879699972.0
2007-11-28 12:56:00,1.6448,1.6451,1.6448,1.645,1879699972.0
2007-11-28 12:57:00,1.6451,1.6451,1.6451,1.6451,1879699972.0
2007-11-28 12:58:00,1.64545,1.64545,1.64535,1.64535,1879699972.0
2007-11-28 12:59:00,1.6447,1.6447,1.6447,1.6447,1886199942.0
2007-11-28 13:00:00,1.6446,1.6448,1.6445,1.6447,1886199942.0
2007-11-28 13:01:00,1.64545,1.64545,1.64535,1.6454,1886199942.0
2007-11-28 13:02:00,1.6447,1.645,1.6446,1.645,899399979.0
2007-11-28 13:03:00,1.6457,1.6463,1.64565,1.64565,899399979.0
2007-11-28 13:04:00,1.64565,1.6462,1.64565,1.64605,304999999.0
2007-11-28 13:05:00,1.64605,1.6461,1.6458,1.64585,563100000.0
2007-11-28 13:06:00,1.64585,1.64595,1.6457,1.6457,320900000.0
2007-11-28 13:07:00,1.6457,1.64605,1.6457,1.64605,1042999993.0
2007-11-28 13:08:00,1.6453,1.6453,1.6452,1.6453,1122000000.0
2007-11-28 13:09:00,1.6454,1.6454,1.6452,1.6453,1122000000.0
2007-11-28 13:10:00,1.64585,1.64605,1.64585,1.64605,1122000000.0
2007-11-28 13:11:00,1.6451,1.6454,1.6451,1.6454,837500000.0
2007-11-28 13:12:00,1.6453,1.6454,1.6453,1.6453,837500000.0
2007-11-28 13:13:00,1.64595,1.64595,1.64575,1.6458,837500000.0
2007-11-28 13:14:00,1.6458,1.6458,1.64535,1.64545,1622999994.0
2007-11-28 13:15:00,1.6454,1.64575,1.64535,1.64545,2009100002.0
2007-11-28 13:16:00,1.64545,1.64565,1.64515,1.64565,925499999.0
2007-11-28 13:17:00,1.645,1.645,1.6447,1.6448,1367200002.0
2007-11-28 13:18:00,1.64555,1.64555,1.64545,1.6455,1367200002.0
2007-11-28 13:19:00,1.64555,1.64555,1.64535,1.6454,990399999.0
2007-11-28 13:20:00,1.6449,1.6452,1.6449,1.6451,1851999991.0
2007-11-28 13:21:00,1.64535,1.6454,1.64525,1.64535,1851999991.0
2007-11-28 13:22:00,1.64535,1.6457,1.6453,1.64565,906499995.0
2007-11-28 13:23:00,1.64565,1.6457,1.6454,1.6454,1448999997.0
2007-11-28 13:24:00,1.6454,1.64555,1.64535,1.64535,1345099993.0
2007-11-28 13:25:00,1.64535,1.64545,1.6453,1.6454,2056499968.0
2007-11-28 13:26:00,1.6448,1.645,1.6448,1.6449,405700001.0
2007-11-28 13:27:00,1.6454,1.64545,1.64535,1.6454,405700001.0
2007-11-28 13:29:00,1.6445,1.6447,1.6445,1.6447,1633500019.0
2007-11-28 13:30:00,1.64545,1.64555,1.6454,1.64545,1633500019.0
2007-11-28 13:31:00,1.6447,1.6448,1.6447,1.6448,1606699987.0
2007-11-28 13:32:00,1.6447,1.645,1.6447,1.6448,1606699987.0
2007-11-28 13:33:00,1.6449,1.645,1.6448,1.6449,1606699987.0
2007-11-28 13:34:00,1.645,1.645,1.6448,1.6448,1606699987.0
2007-11-28 13:35:00,1.6449,1.6451,1.6449,1.645,1606699987.0
2007-11-28 13:36:00,1.6449,1.6449,1.6449,1.6449,1606699987.0
2007-11-28 13:37:00,1.6448,1.645,1.6448,1.645,1606699987.0
2007-11-28 13:38:00,1.6451,1.6452,1.6448,1.6448,1606699987.0
2007-11-28 13:39:00,1.64525,1.6454,1.6452,1.64535,1606699987.0
2007-11-28 13:40:00,1.6451,1.6455,1.6451,1.6455,1823999969.0
2007-11-28 13:41:00,1.6456,1.6473,1.6456,1.6472,1823999969.0
2007-11-28 13:42:00,1.6471,1.6472,1.6468,1.6471,1823999969.0
2007-11-28 13:43:00,1.6453,1.64545,1.6453,1.6454,1823999969.0
2007-11-28 13:44:00,1.6467,1.6468,1.6465,1.6465,1389600012.0
2007-11-28 13:45:00,1.6466,1.6471,1.6465,1.6471,1389600012.0
2007-11-28 13:46:00,1.6469,1.6471,1.6469,1.6471,1389600012.0
2007-11-28 13:47:00,1.6472,1.6473,1.6471,1.6471,1389600012.0
2007-11-28 13:48:00,1.6469,1.647,1.6468,1.647,1389600012.0
2007-11-28 13:49:00,1.6469,1.647,1.6466,1.6467,1389600012.0
2007-11-28 13:50:00,1.6466,1.6468,1.6466,1.6467,1389600012.0
2007-11-28 13:51:00,1.6466,1.6467,1.6466,1.6466,1389600012.0
2007-11-28 13:52:00,1.6467,1.6467,1.6465,1.6466,1389600012.0
2007-11-28 13:53:00,1.6465,1.6466,1.6465,1.6465,1389600012.0
2007-11-28 13:54:00,1.6464,1.6466,1.6464,1.6464,1389600012.0
2007-11-28 13:55:00,1.6466,1.6466,1.6463,1.6464,1389600012.0
2007-11-28 13:56:00,1.6463,1.6464,1.6463,1.6464,1389600012.0
2007-11-28 13:58:00,1.6463,1.6463,1.6463,1.6463,1389600012.0
2007-11-28 13:59:00,1.64485,1.6449,1.6446,1.64465,1389600012.0
2007-11-28 14:00:00,1.6461,1.6462,1.6459,1.646,782600001.0
2007-11-28 14:01:00,1.64475,1.64485,1.6447,1.6447,782600001.0
2007-11-28 14:02:00,1.64475,1.64505,1.64465,1.64505,1487299987.0
2007-11-28 14:03:00,1.6461,1.6462,1.6461,1.6461,718200000.0
2007-11-28 14:04:00,1.64495,1.64505,1.64495,1.64505,718200000.0
2007-11-28 14:05:00,1.64505,1.6452,1.645,1.64515,392699998.0
2007-11-28 14:06:00,1.64515,1.64535,1.64515,1.64535,614200001.0
2007-11-28 14:07:00,1.64535,1.64535,1.64515,1.64525,1630499999.0
2007-11-28 14:08:00,1.64525,1.64535,1.64525,1.64535,1513199999.0
2007-11-28 14:09:00,1.64535,1.6455,1.64525,1.6454,1507999998.0
2007-11-28 14:10:00,1.6454,1.6454,1.6451,1.64525,2021600006.0
2007-11-28 14:11:00,1.6464,1.6466,1.6463,1.6466,1705699962.0
2007-11-28 14:12:00,1.64535,1.6454,1.64525,1.6453,1705699962.0
2007-11-28 14:13:00,1.6462,1.6464,1.6461,1.6463,1882400000.0
2007-11-28 14:14:00,1.6452,1.64525,1.64505,1.64505,1882400000.0
2007-11-28 14:15:00,1.6465,1.6466,1.6463,1.6466,1613100020.0
2007-11-28 14:16:00,1.6467,1.647,1.6465,1.6466,1613100020.0
2007-11-28 14:17:00,1.64495,1.645,1.64475,1.64475,1613100020.0
2007-11-28 14:18:00,1.64485,1.64495,1.64475,1.64485,2101799960.0
2007-11-28 14:19:00,1.64485,1.64495,1.64475,1.64495,1461600002.0
2007-11-28 14:20:00,1.64495,1.64515,1.6448,1.64505,1646599992.0
2007-11-28 14:21:00,1.6472,1.6472,1.647,1.6471,1255999999.0
2007-11-28 14:22:00,1.64495,1.64505,1.64495,1.645,1255999999.0
2007-11-28 14:23:00,1.6469,1.647,1.6469,1.6469,567400000.0
2007-11-28 14:24:00,1.64495,1.645,1.64495,1.645,567400000.0
2007-11-28 14:25:00,1.645,1.64505,1.64485,1.64495,1541900026.0
2007-11-28 14:26:00,1.64495,1.64505,1.6449,1.64495,626700000.0
2007-11-28 14:27:00,1.64495,1.645,1.64465,1.64465,1067300015.0
2007-11-28 14:28:00,1.64465,1.6447,1.64445,1.64445,1493599992.0
2007-11-28 14:29:00,1.6463,1.6467,1.6463,1.6467,1103000017.0
2007-11-28 14:30:00,1.64475,1.64485,1.6447,1.64475,1103000017.0
2007-11-28 14:31:00,1.64475,1.6449,1.64475,1.64485,1555700002.0
2007-11-28 14:32:00,1.64485,1.645,1.6448,1.64485,425000000.0
2007-11-28 14:33:00,1.6462,1.6466,1.6462,1.6463,1540799976.0
2007-11-28 14:34:00,1.6462,1.6463,1.646,1.6461,1540799976.0
2007-11-28 14:35:00,1.6449,1.64505,1.64485,1.64495,1540799976.0
2007-11-28 14:36:00,1.6465,1.6468,1.6464,1.6467,1361399996.0
2007-11-28 14:37:00,1.64495,1.64505,1.6449,1.64505,1361399996.0
2007-11-28 14:38:00,1.64505,1.64525,1.6449,1.6449,1514100009.0
2007-11-28 14:39:00,1.6449,1.6451,1.64485,1.6451,1547399995.0
2007-11-28 14:40:00,1.6468,1.6474,1.6468,1.6473,1639200001.0
2007-11-28 14:41:00,1.6474,1.6474,1.6472,1.6473,1639200001.0
2007-11-28 14:42:00,1.6471,1.6472,1.6468,1.6472,1639200001.0
2007-11-28 14:43:00,1.6472,1.6474,1.6471,1.6474,1461299997.0
2007-11-28 14:44:00,1.6475,1.6476,1.6474,1.6475,1461299997.0
2007-11-28 14:45:00,1.64655,1.64715,1.6465,1.64705,1461299997.0
2007-11-28 14:46:00,1.64705,1.6472,1.64695,1.6472,1350899993.0
2007-11-28 14:47:00,1.6472,1.6473,1.64705,1.6472,1843899957.0
2007-11-28 14:48:00,1.6472,1.6472,1.6468,1.647,1725999993.0
2007-11-28 14:49:00,1.647,1.64715,1.64665,1.6467,1567599974.0
2007-11-28 14:50:00,1.64665,1.647,1.64665,1.64675,1449700011.0
2007-11-28 14:51:00,1.64675,1.6468,1.64665,1.64675,1791599998.0
2007-11-28 14:52:00,1.64675,1.64675,1.64655,1.64665,432800000.0
2007-11-28 14:53:00,1.64665,1.6467,1.64645,1.6466,1604299989.0
2007-11-28 14:54:00,1.6466,1.6466,1.6465,1.6465,792200001.0
2007-11-28 14:55:00,1.6465,1.6466,1.6464,1.6464,260000000.0
2007-11-28 14:56:00,1.6464,1.64645,1.64635,1.64645,1822300007.0
2007-11-28 14:57:00,1.64645,1.64645,1.64635,1.64645,1695899931.0
2007-11-28 14:58:00,1.64645,1.64645,1.64625,1.64625,1745600007.0
2007-11-28 14:59:00,1.64625,1.64635,1.6462,1.64625,338700000.0
2007-11-28 15:00:00,1.64625,1.6463,1.64605,1.6461,969400000.0
2007-11-28 15:01:00,1.6461,1.6463,1.64595,1.64625,504399999.0
2007-11-28 15:02:00,1.64615,1.64625,1.646,1.64605,1316400004.0
2007-11-28 15:03:00,1.64605,1.6463,1.64605,1.6461,1988251209.0
2007-11-28 15:04:00,1.647,1.6471,1.647,1.6471,1413199988.0
2007-11-28 15:05:00,1.64625,1.6467,1.64605,1.6466,1413199988.0
2007-11-28 15:06:00,1.6466,1.64675,1.64645,1.64655,1679300011.0
2007-11-28 15:07:00,1.64655,1.6468,1.64655,1.64675,1111699999.0
2007-11-28 15:08:00,1.6474,1.6475,1.6474,1.6475,1729700000.0
2007-11-28 15:10:00,1.64665,1.64665,1.64655,1.64665,1729700000.0
2007-11-28 15:11:00,1.64665,1.6467,1.6464,1.6467,805999999.0
2007-11-28 15:12:00,1.6467,1.6467,1.64625,1.6463,283000001.0
2007-11-28 15:13:00,1.64625,1.6465,1.64615,1.6463,1322600011.0
2007-11-28 15:14:00,1.6463,1.64675,1.6463,1.64675,1472300004.0
2007-11-28 15:15:00,1.64675,1.64675,1.6463,1.6467,1419400009.0
2007-11-28 15:16:00,1.64665,1.64705,1.64665,1.6467,1473599999.0
2007-11-28 15:17:00,1.6467,1.64705,1.64665,1.6469,1248099996.0
2007-11-28 15:18:00,1.6469,1.6475,1.64685,1.64745,2044900000.0
2007-11-28 15:19:00,1.64745,1.64745,1.64735,1.64735,951500000.0
2007-11-28 15:20:00,1.6477,1.6477,1.6476,1.6476,2134600000.0
2007-11-28 15:21:00,1.6477,1.6477,1.6474,1.6476,2134600000.0
2007-11-28 15:22:00,1.6475,1.6477,1.6475,1.6475,2134600000.0
2007-11-28 15:23:00,1.6474,1.6475,1.6474,1.6475,2134600000.0
2007-11-28 15:25:00,1.6468,1.64685,1.64645,1.6466,2134600000.0
2007-11-28 15:26:00,1.6475,1.6476,1.6474,1.6475,1268900006.0
2007-11-28 15:27:00,1.6476,1.6476,1.6474,1.6475,1268900006.0
2007-11-28 15:28:00,1.64695,1.64705,1.64645,1.64645,1268900006.0
2007-11-28 15:29:00,1.64645,1.64675,1.64635,1.64665,1427200000.0
2007-11-28 15:30:00,1.64665,1.64665,1.64615,1.64635,1251900000.0
2007-11-28 15:31:00,1.6476,1.6477,1.6475,1.6477,781799999.0
2007-11-28 15:32:00,1.6476,1.6477,1.6475,1.6477,781799999.0
2007-11-28 15:33:00,1.64635,1.64665,1.64625,1.64635,781799999.0
2007-11-28 15:34:00,1.64635,1.64635,1.64605,1.6462,1039399990.0
2007-11-28 15:35:00,1.6462,1.6465,1.6462,1.6465,619400000.0
2007-11-28 15:36:00,1.6465,1.64685,1.6465,1.6468,1887499989.0
2007-11-28 15:37:00,1.64675,1.6469,1.64665,1.6469,1751499996.0
2007-11-28 15:38:00,1.6469,1.6471,1.6469,1.6469,1700100002.0
2007-11-28 15:39:00,1.6476,1.6482,1.6476,1.6481,1940400050.0
2007-11-28 15:40:00,1.6482,1.6483,1.6479,1.6479,1940400050.0
2007-11-28 15:41:00,1.6478,1.6479,1.6476,1.6477,1940400050.0
2007-11-28 15:42:00,1.6478,1.6478,1.6477,1.6478,1940400050.0
2007-11-28 15:43:00,1.6477,1.6478,1.6476,1.6478,1940400050.0
2007-11-28 15:44:00,1.6476,1.6478,1.6476,1.6477,1940400050.0
2007-11-28 15:45:00,1.6478,1.6481,1.6478,1.6481,1940400050.0
2007-11-28 15:46:00,1.6479,1.6479,1.6478,1.6478,1940400050.0
2007-11-28 15:47:00,1.6479,1.6479,1.6477,1.6477,1940400050.0
2007-11-28 15:48:00,1.6479,1.6479,1.6479,1.6479,1940400050.0
2007-11-28 15:49:00,1.64735,1.64755,1.64735,1.64735,1940400050.0
2007-11-28 15:50:00,1.6479,1.6481,1.6478,1.6481,1693400002.0
2007-11-28 15:51:00,1.64765,1.64785,1.64755,1.64785,1693400002.0
2007-11-28 15:52:00,1.64785,1.64785,1.6476,1.64765,1792899995.0
2007-11-28 15:53:00,1.64765,1.6477,1.64755,1.64755,1500300011.0
2007-11-28 15:54:00,1.64755,1.64765,1.6474,1.6475,2027200045.0
2007-11-28 15:55:00,1.6475,1.64755,1.6474,1.64745,1332400006.0
2007-11-28 15:56:00,1.64745,1.64755,1.6474,1.64745,1867500000.0
2007-11-28 15:57:00,1.6484,1.6485,1.6482,1.6484,1474800058.0
2007-11-28 15:58:00,1.6483,1.6485,1.6483,1.6484,1474800058.0
2007-11-28 15:59:00,1.6485,1.6485,1.6482,1.6483,1474800058.0
2007-11-28 16:00:00,1.6485,1.6486,1.6483,1.6485,1474800058.0
2007-11-28 16:01:00,1.6484,1.6488,1.6484,1.6487,1474800058.0
2007-11-28 16:02:00,1.6486,1.6486,1.6485,1.6486,1474800058.0
2007-11-28 16:03:00,1.6485,1.6486,1.6484,1.6485,1474800058.0
2007-11-28 16:04:00,1.6472,1.6472,1.64705,1.6472,1474800058.0
2007-11-28 16:05:00,1.6482,1.6483,1.6477,1.6478,679400000.0
2007-11-28 16:06:00,1.6477,1.648,1.6477,1.6479,679400000.0
2007-11-28 16:07:00,1.648,1.6481,1.6478,1.6478,679400000.0
2007-11-28 16:08:00,1.6476,1.6476,1.6475,1.64755,679400000.0
2007-11-28 16:09:00,1.64755,1.6476,1.64755,1.6476,874100000.0
2007-11-28 16:10:00,1.6476,1.6477,1.64755,1.6476,1900000000.0
2007-11-28 16:11:00,1.6476,1.6478,1.6476,1.6477,1288700001.0
2007-11-28 16:12:00,1.6478,1.6479,1.6476,1.6477,1288700001.0
2007-11-28 16:13:00,1.64755,1.64755,1.64735,1.6474,1288700001.0
2007-11-28 16:14:00,1.6474,1.6475,1.64725,1.6475,693400000.0
2007-11-28 16:15:00,1.6475,1.6477,1.64745,1.6475,1719599995.0
2007-11-28 16:16:00,1.64755,1.6476,1.6474,1.6476,405400000.0
2007-11-28 16:17:00,1.6476,1.6477,1.64745,1.6477,1525500005.0
2007-11-28 16:18:00,1.6477,1.6478,1.64755,1.6478,511000000.0
2007-11-28 16:19:00,1.648,1.648,1.648,1.648,1875399995.0
2007-11-28 16:20:00,1.6479,1.6481,1.6479,1.648,1875399995.0
2007-11-28 16:21:00,1.64755,1.64775,1.64755,1.6476,1875399995.0
2007-11-28 16:22:00,1.6483,1.6484,1.6483,1.6484,2102100006.0
2007-11-28 16:23:00,1.6483,1.6483,1.6483,1.6483,2102100006.0
2007-11-28 16:24:00,1.6484,1.6484,1.6483,1.6484,2102100006.0
2007-11-28 16:25:00,1.6483,1.6485,1.6483,1.6485,2102100006.0
2007-11-28 16:26:00,1.6484,1.6484,1.6484,1.6484,2102100006.0
2007-11-28 16:27:00,1.6485,1.6486,1.6485,1.6486,2102100006.0
2007-11-28 16:28:00,1.64755,1.6476,1.64745,1.6475,2102100006.0
2007-11-28 16:29:00,1.6475,1.64765,1.64745,1.64745,1361700000.0
2007-11-28 16:30:00,1.64745,1.64765,1.64745,1.64745,1939900001.0
2007-11-28 16:31:00,1.6488,1.6488,1.6487,1.6487,1661199999.0
2007-11-28 16:32:00,1.6477,1.64775,1.64755,1.64775,1661199999.0
2007-11-28 16:33:00,1.64775,1.64775,1.64755,1.64755,1846299998.0
2007-11-28 16:34:00,1.64755,1.6478,1.64755,1.64765,678500006.0
2007-11-28 16:35:00,1.6485,1.6486,1.6485,1.6485,431000000.0
2007-11-28 16:36:00,1.64765,1.64765,1.6476,1.64765,431000000.0
2007-11-28 16:37:00,1.64765,1.64775,1.64765,1.6477,1915399992.0
2007-11-28 16:38:00,1.6477,1.64775,1.64765,1.64775,1409800000.0
2007-11-28 16:39:00,1.64775,1.6483,1.64775,1.64815,2127700000.0
2007-11-28 16:40:00,1.649,1.6491,1.6489,1.6491,1811799987.0
2007-11-28 16:41:00,1.64795,1.64795,1.64765,1.64765,1811799987.0
2007-11-28 16:42:00,1.6491,1.6494,1.6491,1.6494,1508100002.0
2007-11-28 16:43:00,1.6493,1.6494,1.649,1.649,1508100002.0
2007-11-28 16:44:00,1.6488,1.649,1.6485,1.6487,1508100002.0
2007-11-28 16:45:00,1.6488,1.6491,1.6487,1.6491,1508100002.0
2007-11-28 16:46:00,1.64815,1.6482,1.64775,1.6479,1508100002.0
2007-11-28 16:47:00,1.6479,1.648,1.6478,1.64795,1167099996.0
2007-11-28 16:48:00,1.6486,1.6486,1.6483,1.6484,912900000.0
2007-11-28 16:49:00,1.648,1.648,1.6479,1.6479,912900000.0
2007-11-28 16:50:00,1.6479,1.6482,1.64785,1.648,2068800027.0
2007-11-28 16:51:00,1.6486,1.6487,1.6485,1.6485,880000000.0
2007-11-28 16:52:00,1.64815,1.6482,1.6479,1.64795,880000000.0
2007-11-28 16:53:00,1.6486,1.6487,1.6485,1.6486,1404999999.0
2007-11-28 16:54:00,1.6487,1.6487,1.6484,1.6486,1404999999.0
2007-11-28 16:55:00,1.6485,1.6486,1.6482,1.6482,1404999999.0
2007-11-28 16:56:00,1.64845,1.6486,1.6484,1.6484,1404999999.0
2007-11-28 16:57:00,1.64845,1.64855,1.64825,1.64845,1234500002.0
2007-11-28 16:58:00,1.648,1.648,1.6477,1.6478,753300000.0
2007-11-28 16:59:00,1.6485,1.6485,1.6483,1.6484,753300000.0
2007-11-28 17:00:00,1.64845,1.64865,1.64835,1.64845,1862400029.0
2007-11-28 17:01:00,1.64845,1.64885,1.64845,1.6488,1609200001.0
2007-11-28 17:02:00,1.6488,1.6488,1.6485,1.64855,1341299997.0
2007-11-28 17:03:00,1.64865,1.6487,1.6485,1.6485,1430899998.0
2007-11-28 17:04:00,1.6485,1.6485,1.64825,1.6483,1331699997.0
2007-11-28 17:05:00,1.6483,1.64835,1.64775,1.6478,1888100003.0
2007-11-28 17:06:00,1.6477,1.6478,1.6475,1.6476,509299997.0
2007-11-28 17:07:00,1.6481,1.64815,1.64785,1.64785,509299997.0
2007-11-28 17:08:00,1.6476,1.6476,1.6474,1.6475,1402400005.0
2007-11-28 17:09:00,1.64785,1.6479,1.64765,1.6477,1402400005.0
2007-11-28 17:10:00,1.6477,1.6478,1.64755,1.64775,1999199984.0
2007-11-28 17:11:00,1.64775,1.64785,1.64765,1.6478,123300000.0
2007-11-28 17:12:00,1.6478,1.64795,1.6477,1.6478,208200000.0
2007-11-28 17:13:00,1.6478,1.6478,1.64765,1.6477,396100000.0
2007-11-28 17:14:00,1.6477,1.64795,1.6477,1.6478,495000000.0
2007-11-28 17:15:00,1.6478,1.64785,1.64755,1.6478,357799997.0
2007-11-28 17:16:00,1.6478,1.64785,1.64775,1.64775,1074599958.0
2007-11-28 17:17:00,1.64775,1.6479,1.64775,1.6478,1117700001.0
2007-11-28 17:18:00,1.6478,1.648,1.6477,1.64795,847099997.0
2007-11-28 17:19:00,1.6485,1.6486,1.648,1.6481,550300000.0
2007-11-28 17:20:00,1.648,1.648,1.6479,1.6479,550300000.0
2007-11-28 17:21:00,1.64805,1.6485,1.648,1.6484,550300000.0
2007-11-28 17:22:00,1.6477,1.6478,1.6477,1.6478,1542700055.0
2007-11-28 17:23:00,1.6479,1.6479,1.6478,1.6479,1542700055.0
2007-11-28 17:26:00,1.6481,1.6482,1.6481,1.6481,1542700055.0
2007-11-28 17:27:00,1.64845,1.6487,1.64845,1.6487,1542700055.0
2007-11-28 17:28:00,1.6487,1.6487,1.64865,1.6487,1515300000.0
2007-11-28 17:29:00,1.6487,1.6488,1.6486,1.64875,1388300042.0
2007-11-28 17:30:00,1.64875,1.6489,1.6487,1.64885,420500000.0
2007-11-28 17:31:00,1.64885,1.64885,1.64865,1.64875,867299994.0
2007-11-28 17:32:00,1.64875,1.6488,1.6485,1.6486,1227600001.0
2007-11-28 17:33:00,1.6486,1.6487,1.64845,1.64855,1454799999.0
2007-11-28 17:34:00,1.6477,1.6481,1.6476,1.6481,570299999.0
2007-11-28 17:35:00,1.648,1.6482,1.648,1.6481,570299999.0
2007-11-28 17:36:00,1.64855,1.64885,1.6485,1.64865,570299999.0
2007-11-28 17:37:00,1.64865,1.64925,1.64865,1.6491,1478699998.0
2007-11-28 17:38:00,1.648,1.6481,1.648,1.648,1431600001.0
2007-11-28 17:39:00,1.64905,1.64925,1.64905,1.64915,1431600001.0
2007-11-28 17:40:00,1.64915,1.64925,1.64895,1.64915,957900002.0
2007-11-28 17:41:00,1.64915,1.6494,1.64915,1.6492,1110700003.0
2007-11-28 17:42:00,1.6492,1.6495,1.6492,1.64945,1068599996.0
2007-11-28 17:43:00,1.64945,1.6495,1.64895,1.64895,1538800008.0
2007-11-28 17:44:00,1.6489,1.64905,1.64865,1.64875,1701400007.0
2007-11-28 17:45:00,1.64875,1.64925,1.64865,1.64925,1540899994.0
2007-11-28 17:46:00,1.64925,1.64925,1.6485,1.64875,1920900005.0
2007-11-28 17:47:00,1.6487,1.64895,1.64845,1.6485,863100002.0
2007-11-28 17:48:00,1.649,1.649,1.6487,1.6488,1303199996.0
2007-11-28 17:49:00,1.6485,1.64875,1.6483,1.64875,1303199996.0
2007-11-28 17:50:00,1.64875,1.6489,1.64855,1.64875,935799999.0
2007-11-28 17:51:00,1.64875,1.64875,1.64855,1.64865,484400000.0
2007-11-28 17:52:00,1.64865,1.64865,1.64835,1.64865,500000000.0
2007-11-28 17:53:00,1.64865,1.6488,1.64855,1.6487,391500000.0
2007-11-28 17:54:00,1.6487,1.64875,1.64855,1.64855,935299999.0
2007-11-28 17:55:00,1.64855,1.6487,1.64825,1.6483,930399998.0
2007-11-28 17:56:00,1.6483,1.64835,1.64815,1.6483,1171599983.0
2007-11-28 17:57:00,1.6483,1.6483,1.6482,1.6482,275400000.0
2007-11-28 17:58:00,1.6482,1.6482,1.6478,1.6479,425600000.0
2007-11-28 17:59:00,1.6479,1.64815,1.6478,1.64795,1720499996.0
2007-11-28 18:00:00,1.6498,1.6499,1.6496,1.6498,2125200015.0
2007-11-28 18:01:00,1.6499,1.6499,1.6497,1.6497,2125200015.0
2007-11-28 18:02:00,1.6499,1.6499,1.6499,1.6499,2125200015.0
2007-11-28 18:03:00,1.65,1.65,1.6497,1.6497,2125200015.0
2007-11-28 18:04:00,1.6498,1.6498,1.6496,1.6498,2125200015.0
2007-11-28 18:05:00,1.6497,1.6498,1.6495,1.6497,2125200015.0
2007-11-28 18:06:00,1.6498,1.6498,1.6493,1.6493,2125200015.0
2007-11-28 18:07:00,1.6494,1.6497,1.6494,1.6495,2125200015.0
2007-11-28 18:08:00,1.6496,1.6498,1.6494,1.6498,2125200015.0
2007-11-28 18:09:00,1.6499,1.65,1.6498,1.6499,2125200015.0
2007-11-28 18:10:00,1.65,1.6503,1.65,1.6503,2125200015.0
2007-11-28 18:11:00,1.6502,1.6503,1.6502,1.6503,2125200015.0
2007-11-28 18:12:00,1.6502,1.6504,1.6502,1.6503,2125200015.0
2007-11-28 18:13:00,1.6504,1.6504,1.6501,1.6501,2125200015.0
2007-11-28 18:14:00,1.65,1.6501,1.65,1.65,2125200015.0
2007-11-28 18:15:00,1.6499,1.6499,1.6497,1.6498,2125200015.0
2007-11-28 18:16:00,1.6497,1.6498,1.6496,1.6497,2125200015.0
2007-11-28 18:17:00,1.6498,1.6498,1.6498,1.6498,2125200015.0
2007-11-28 18:18:00,1.6499,1.6499,1.6495,1.6498,2125200015.0
2007-11-28 18:19:00,1.6497,1.65,1.6497,1.65,2125200015.0
2007-11-28 18:20:00,1.6499,1.6501,1.6499,1.6501,2125200015.0
2007-11-28 18:21:00,1.64785,1.64795,1.64785,1.6479,2125200015.0
2007-11-28 18:22:00,1.6502,1.6502,1.6502,1.6502,2102800002.0
2007-11-28 18:23:00,1.64785,1.64795,1.6478,1.6479,2102800002.0
2007-11-28 18:24:00,1.6479,1.648,1.64785,1.64785,1258299998.0
2007-11-28 18:25:00,1.6506,1.6507,1.6505,1.6507,1270999999.0
2007-11-28 18:26:00,1.6509,1.651,1.6508,1.651,1270999999.0
2007-11-28 18:27:00,1.6509,1.651,1.6507,1.6507,1270999999.0
2007-11-28 18:28:00,1.6506,1.6509,1.6506,1.6509,1270999999.0
2007-11-28 18:29:00,1.651,1.651,1.6508,1.6508,1270999999.0
2007-11-28 18:30:00,1.6509,1.6509,1.6504,1.6505,1270999999.0
2007-11-28 18:31:00,1.6504,1.6507,1.6504,1.6507,1270999999.0
2007-11-28 18:32:00,1.6475,1.64765,1.64745,1.64755,1270999999.0
2007-11-28 18:33:00,1.6506,1.6507,1.6506,1.6506,1105400006.0
2007-11-28 18:34:00,1.6504,1.6506,1.6498,1.6499,1105400006.0
2007-11-28 18:35:00,1.65,1.6501,1.6499,1.65,1105400006.0
2007-11-28 18:36:00,1.6499,1.65,1.6499,1.6499,1105400006.0
2007-11-28 18:37:00,1.64815,1.6482,1.64805,1.64815,1105400006.0
2007-11-28 18:38:00,1.6497,1.6498,1.6494,1.6495,2054100000.0
2007-11-28 18:39:00,1.6494,1.6494,1.6492,1.6494,2054100000.0
2007-11-28 18:40:00,1.6493,1.6494,1.6493,1.6493,2054100000.0
2007-11-28 18:41:00,1.6492,1.6493,1.6492,1.6493,2054100000.0
2007-11-28 18:42:00,1.6492,1.6493,1.6492,1.6493,2054100000.0
2007-11-28 18:43:00,1.6494,1.6494,1.6494,1.6494,2054100000.0
2007-11-28 18:44:00,1.6493,1.6493,1.6492,1.6492,2054100000.0
2007-11-28 18:45:00,1.6493,1.6493,1.6493,1.6493,2054100000.0
2007-11-28 18:46:00,1.6492,1.6492,1.6492,1.6492,2054100000.0
2007-11-28 18:48:00,1.6491,1.6492,1.649,1.6492,2054100000.0
2007-11-28 18:49:00,1.6491,1.6492,1.649,1.6492,2054100000.0
2007-11-28 18:50:00,1.64885,1.64925,1.64885,1.64915,2054100000.0
2007-11-28 18:51:00,1.64915,1.64915,1.64905,1.64905,2067999991.0
2007-11-28 18:52:00,1.6492,1.6492,1.649,1.649,1577400002.0
2007-11-28 18:53:00,1.6488,1.6489,1.6488,1.6489,1577400002.0
2007-11-28 18:54:00,1.6488,1.6489,1.6488,1.6488,1577400002.0
2007-11-28 18:55:00,1.6489,1.6489,1.6488,1.6488,1577400002.0
2007-11-28 18:56:00,1.64915,1.64975,1.649,1.64975,1577400002.0
2007-11-28 18:57:00,1.64975,1.64985,1.64955,1.64965,1857499998.0
2007-11-28 18:58:00,1.6487,1.6488,1.6486,1.6487,1398100004.0
2007-11-28 18:59:00,1.6486,1.6489,1.6486,1.6488,1398100004.0
2007-11-28 19:00:00,1.64985,1.64995,1.64975,1.64995,1398100004.0
2007-11-28 19:01:00,1.6489,1.6489,1.6489,1.6489,1153100000.0
2007-11-28 19:03:00,1.6501,1.65015,1.6498,1.6498,1153100000.0
2007-11-28 19:04:00,1.6498,1.64995,1.64975,1.64985,1431800010.0
2007-11-28 19:05:00,1.64985,1.64995,1.64965,1.64985,1937600000.0
2007-11-28 19:06:00,1.6489,1.6489,1.6487,1.6489,1717300002.0
2007-11-28 19:07:00,1.649,1.6491,1.649,1.649,1717300002.0
2007-11-28 19:08:00,1.6491,1.6491,1.6491,1.6491,1717300002.0
2007-11-28 19:10:00,1.649,1.649,1.6488,1.6489,1717300002.0
2007-11-28 19:11:00,1.6504,1.65045,1.65025,1.6504,1717300002.0
2007-11-28 19:12:00,1.6489,1.6489,1.6488,1.6488,1864900010.0
2007-11-28 19:13:00,1.6487,1.6487,1.6487,1.6487,1864900010.0
2007-11-28 19:14:00,1.6488,1.6488,1.6487,1.6488,1864900010.0
2007-11-28 19:15:00,1.6501,1.65015,1.6498,1.6499,1864900010.0
2007-11-28 19:16:00,1.6499,1.6499,1.64975,1.64985,1250900000.0
2007-11-28 19:17:00,1.64985,1.65,1.6498,1.64995,1132800000.0
2007-11-28 19:18:00,1.6488,1.649,1.6488,1.649,556400000.0
2007-11-28 19:19:00,1.64985,1.6501,1.64985,1.6501,556400000.0
2007-11-28 19:20:00,1.6501,1.6502,1.65,1.6502,1886300000.0
2007-11-28 19:21:00,1.6502,1.6502,1.65015,1.65015,612700000.0
2007-11-28 19:22:00,1.6499,1.6499,1.6497,1.6498,981400000.0
2007-11-28 19:23:00,1.6499,1.6499,1.6498,1.6499,981400000.0
2007-11-28 19:24:00,1.6498,1.6499,1.6498,1.6498,981400000.0
2007-11-28 19:25:00,1.6497,1.6498,1.6495,1.6497,981400000.0
2007-11-28 19:26:00,1.6498,1.6499,1.6498,1.6498,981400000.0
2007-11-28 19:29:00,1.6497,1.6497,1.6496,1.6496,981400000.0
2007-11-28 19:30:00,1.6497,1.6498,1.6497,1.6497,981400000.0
2007-11-28 19:31:00,1.6498,1.6498,1.6497,1.6497,981400000.0
2007-11-28 19:32:00,1.6496,1.6499,1.6496,1.6499,981400000.0
2007-11-28 19:33:00,1.6498,1.6498,1.6493,1.6493,981400000.0
2007-11-28 19:34:00,1.6494,1.6498,1.6493,1.6498,981400000.0
2007-11-28 19:35:00,1.6497,1.6497,1.6496,1.6497,981400000.0
2007-11-28 19:36:00,1.6496,1.6497,1.6496,1.6496,981400000.0
2007-11-28 19:37:00,1.65,1.65005,1.65,1.65,981400000.0
2007-11-28 19:39:00,1.6497,1.6499,1.6497,1.6498,1938000013.0
2007-11-28 19:40:00,1.6499,1.6499,1.6497,1.6497,1938000013.0
2007-11-28 19:41:00,1.6498,1.6499,1.6493,1.6494,1938000013.0
2007-11-28 19:42:00,1.6493,1.6493,1.6493,1.6493,1938000013.0
2007-11-28 19:43:00,1.6494,1.6494,1.6489,1.6491,1938000013.0
2007-11-28 19:44:00,1.64945,1.6495,1.6492,1.6493,1938000013.0
2007-11-28 19:45:00,1.6493,1.6494,1.6493,1.64935,1942200000.0
2007-11-28 19:46:00,1.64935,1.64935,1.6492,1.6492,2032100005.0
2007-11-28 19:47:00,1.6492,1.6493,1.6492,1.6492,1916500000.0
2007-11-28 19:48:00,1.649,1.649,1.6489,1.6489,745300000.0
2007-11-28 19:50:00,1.649,1.649,1.649,1.649,745300000.0
2007-11-28 19:51:00,1.6489,1.6491,1.6489,1.6491,745300000.0
2007-11-28 19:52:00,1.649,1.6498,1.6489,1.6498,745300000.0
2007-11-28 19:53:00,1.6499,1.6499,1.6498,1.6499,745300000.0
2007-11-28 19:54:00,1.65,1.6506,1.6499,1.6504,745300000.0
2007-11-28 19:55:00,1.6506,1.6506,1.6503,1.6503,745300000.0
2007-11-28 19:56:00,1.6504,1.6505,1.6504,1.6505,745300000.0
2007-11-28 19:57:00,1.6487,1.64875,1.6487,1.6487,745300000.0
2007-11-28 19:58:00,1.6505,1.6509,1.6505,1.6509,1409100026.0
2007-11-28 19:59:00,1.6508,1.651,1.6505,1.6509,1409100026.0
2007-11-28 20:00:00,1.651,1.6511,1.6503,1.6504,1409100026.0
2007-11-28 20:01:00,1.64885,1.64895,1.64875,1.64875,1409100026.0
2007-11-28 20:02:00,1.6504,1.6505,1.6501,1.6504,2053699991.0
2007-11-28 20:03:00,1.6506,1.6506,1.6505,1.6506,2053699991.0
2007-11-28 20:04:00,1.6488,1.6489,1.6488,1.64885,2053699991.0
2007-11-28 20:05:00,1.6506,1.6507,1.6505,1.6505,1630999993.0
2007-11-28 20:06:00,1.6506,1.6506,1.6502,1.6503,1630999993.0
2007-11-28 20:07:00,1.649,1.64915,1.649,1.6491,1630999993.0
2007-11-28 20:08:00,1.6501,1.6502,1.65,1.6502,1804600000.0
2007-11-28 20:09:00,1.6501,1.6505,1.6501,1.6505,1804600000.0
2007-11-28 20:10:00,1.6506,1.6508,1.6505,1.6508,1804600000.0
2007-11-28 20:11:00,1.64895,1.64905,1.6488,1.6489,1804600000.0
2007-11-28 20:12:00,1.6489,1.64895,1.64885,1.6489,350300000.0
2007-11-28 20:13:00,1.6489,1.6489,1.64865,1.64875,1476100003.0
2007-11-28 20:14:00,1.6508,1.6511,1.6507,1.6511,1885300000.0
2007-11-28 20:15:00,1.651,1.6512,1.651,1.6512,1885300000.0
2007-11-28 20:16:00,1.6511,1.6512,1.6507,1.6507,1885300000.0
2007-11-28 20:17:00,1.6506,1.6507,1.6501,1.6502,1885300000.0
2007-11-28 20:18:00,1.6503,1.6503,1.6502,1.6502,1885300000.0
2007-11-28 20:19:00,1.6503,1.6506,1.6502,1.6506,1885300000.0
2007-11-28 20:20:00,1.6505,1.6505,1.6502,1.6504,1885300000.0
2007-11-28 20:21:00,1.6502,1.6502,1.6499,1.6501,1885300000.0
2007-11-28 20:22:00,1.65,1.65,1.6499,1.65,1885300000.0
2007-11-28 20:23:00,1.64985,1.65005,1.64985,1.64995,1885300000.0
2007-11-28 20:24:00,1.65,1.6501,1.6499,1.65,1491799997.0
2007-11-28 20:25:00,1.6499,1.6501,1.6499,1.6501,1491799997.0
2007-11-28 20:26:00,1.65,1.65,1.6496,1.6499,1491799997.0
2007-11-28 20:27:00,1.6497,1.6499,1.6495,1.6498,1491799997.0
2007-11-28 20:28:00,1.6497,1.6497,1.6493,1.6497,1491799997.0
2007-11-28 20:29:00,1.6495,1.6497,1.6492,1.6495,1491799997.0
2007-11-28 20:30:00,1.6492,1.6492,1.6486,1.6488,1491799997.0
2007-11-28 20:31:00,1.6489,1.6492,1.6489,1.6492,1491799997.0
2007-11-28 20:32:00,1.6491,1.6494,1.6488,1.6494,1491799997.0
2007-11-28 20:33:00,1.6495,1.6501,1.6493,1.6501,1491799997.0
2007-11-28 20:34:00,1.6499,1.6501,1.6494,1.6494,1491799997.0
2007-11-28 20:35:00,1.6495,1.6496,1.6493,1.6495,1491799997.0
2007-11-28 20:36:00,1.6496,1.65,1.6496,1.6498,1491799997.0
2007-11-28 20:37:00,1.6497,1.6499,1.6494,1.6495,1491799997.0
2007-11-28 20:38:00,1.6496,1.6499,1.6496,1.6496,1491799997.0
2007-11-28 20:39:00,1.6497,1.6497,1.6492,1.6492,1491799997.0
2007-11-28 20:40:00,1.6491,1.6499,1.649,1.6497,1491799997.0
2007-11-28 20:41:00,1.6495,1.6497,1.6492,1.6497,1491799997.0
2007-11-28 20:42:00,1.6496,1.6496,1.6492,1.6494,1491799997.0
2007-11-28 20:43:00,1.6493,1.6493,1.649,1.6492,1491799997.0
2007-11-28 20:44:00,1.6493,1.6494,1.6492,1.6493,1491799997.0
2007-11-28 20:45:00,1.6494,1.6495,1.6492,1.6492,1491799997.0
2007-11-28 20:46:00,1.64905,1.6492,1.64905,1.6491,1491799997.0
2007-11-28 20:47:00,1.6489,1.6493,1.6489,1.6491,2050600000.0
2007-11-28 20:48:00,1.6493,1.6494,1.6492,1.6492,2050600000.0
2007-11-28 20:49:00,1.6493,1.6493,1.6492,1.6492,2050600000.0
2007-11-28 20:50:00,1.6491,1.6495,1.6491,1.6495,2050600000.0
2007-11-28 20:51:00,1.6493,1.6495,1.649,1.6494,2050600000.0
2007-11-28 20:52:00,1.6493,1.6494,1.6491,1.6492,2050600000.0
2007-11-28 20:53:00,1.6491,1.6492,1.6491,1.6492,2050600000.0
2007-11-28 20:54:00,1.6491,1.6492,1.6491,1.6492,2050600000.0
2007-11-28 20:56:00,1.649,1.6491,1.649,1.6491,2050600000.0
2007-11-28 20:57:00,1.649,1.6493,1.6489,1.6489,2050600000.0
2007-11-28 20:58:00,1.649,1.649,1.6486,1.6487,2050600000.0
2007-11-28 20:59:00,1.6486,1.6488,1.6486,1.6486,2050600000.0
2007-11-28 21:00:00,1.65095,1.65125,1.6504,1.65045,2050600000.0
2007-11-28 21:01:00,1.65045,1.65075,1.65015,1.6504,2020700001.0
2007-11-28 21:02:00,1.65055,1.65065,1.65025,1.65055,1868500006.0
2007-11-28 21:03:00,1.6488,1.6492,1.6488,1.6489,1901500009.0
2007-11-28 21:05:00,1.649,1.6493,1.649,1.6491,1901500009.0
2007-11-28 21:06:00,1.649,1.6491,1.649,1.649,1901500009.0
2007-11-28 21:07:00,1.65035,1.65045,1.65025,1.65025,1901500009.0
2007-11-28 21:09:00,1.649,1.6493,1.649,1.6493,2145700001.0
2007-11-28 21:10:00,1.6492,1.6492,1.6491,1.6492,2145700001.0
2007-11-28 21:11:00,1.6493,1.6493,1.6491,1.6492,2145700001.0
2007-11-28 21:12:00,1.6493,1.6493,1.6492,1.6492,2145700001.0
2007-11-28 21:13:00,1.6491,1.6492,1.6491,1.6492,2145700001.0
2007-11-28 21:14:00,1.65085,1.65125,1.65085,1.65115,2145700001.0
2007-11-28 21:15:00,1.6492,1.6492,1.6491,1.6492,706700000.0
2007-11-28 21:16:00,1.6513,1.65135,1.65075,1.6508,706700000.0
2007-11-28 21:17:00,1.6508,1.65085,1.65015,1.6503,1680300009.0
2007-11-28 21:18:00,1.6503,1.6504,1.65025,1.6504,1212200017.0
2007-11-28 21:19:00,1.6492,1.6492,1.6492,1.6492,894499982.0
2007-11-28 21:23:00,1.65015,1.6503,1.65015,1.65015,894499982.0
2007-11-28 21:24:00,1.65015,1.6502,1.6501,1.6501,784000000.0
2007-11-28 21:25:00,1.6491,1.6492,1.6491,1.6492,1822200001.0
2007-11-28 21:26:00,1.6494,1.6494,1.6493,1.6493,1822200001.0
2007-11-28 21:27:00,1.6491,1.6491,1.6491,1.6491,1822200001.0
2007-11-28 21:29:00,1.6492,1.6492,1.6491,1.6492,1822200001.0
2007-11-28 21:30:00,1.6493,1.6493,1.6493,1.6493,1822200001.0
2007-11-28 21:31:00,1.6492,1.6492,1.6491,1.6492,1822200001.0
2007-11-28 21:33:00,1.6491,1.6491,1.6491,1.6491,1822200001.0
2007-11-28 21:34:00,1.6492,1.6492,1.6491,1.6491,1822200001.0
2007-11-28 21:35:00,1.6492,1.6492,1.6491,1.6492,1822200001.0
2007-11-28 21:37:00,1.6493,1.6493,1.6492,1.6492,1822200001.0
2007-11-28 21:38:00,1.6493,1.6493,1.6493,1.6493,1822200001.0
2007-11-28 21:39:00,1.6492,1.6494,1.6492,1.6493,1822200001.0
2007-11-28 21:40:00,1.6494,1.6494,1.6492,1.6493,1822200001.0
2007-11-28 21:42:00,1.64965,1.6497,1.6493,1.6495,1822200001.0
2007-11-28 21:43:00,1.64945,1.6495,1.64915,1.6493,1297699990.0
2007-11-28 21:45:00,1.6495,1.64965,1.64905,1.64935,1990199994.0
2007-11-28 21:46:00,1.64925,1.6494,1.64905,1.64925,1928899998.0
2007-11-28 21:47:00,1.6491,1.6491,1.649,1.649,797100000.0
2007-11-28 21:48:00,1.64905,1.6495,1.64905,1.6494,797100000.0
2007-11-28 21:49:00,1.6489,1.649,1.6488,1.649,2052199997.0
2007-11-28 21:50:00,1.6491,1.6491,1.6489,1.649,2052199997.0
2007-11-28 21:51:00,1.6491,1.6492,1.6491,1.6491,2052199997.0
2007-11-28 21:52:00,1.649,1.649,1.649,1.649,2052199997.0
2007-11-28 21:53:00,1.6491,1.6493,1.6491,1.6491,2052199997.0
2007-11-28 21:55:00,1.6492,1.6494,1.6492,1.6492,2052199997.0
2007-11-28 21:56:00,1.6491,1.6491,1.6491,1.6491,1818100003.0
2007-11-28 21:57:00,1.649,1.649,1.6489,1.649,1818100003.0
2007-11-28 21:58:00,1.6488,1.649,1.6488,1.6489,1818100003.0
2007-11-28 21:59:00,1.6488,1.6488,1.6488,1.6488,1818100003.0
2007-11-28 22:00:00,1.64885,1.6491,1.64875,1.6489,1818100003.0
2007-11-28 22:01:00,1.6489,1.64895,1.64885,1.6489,1886299996.0
2007-11-28 22:03:00,1.64895,1.64925,1.64895,1.649,1084099974.0
2007-11-28 22:06:00,1.6488,1.649,1.6488,1.649,1517199996.0
2007-11-28 22:07:00,1.64905,1.6492,1.64905,1.64915,1517199996.0
2007-11-28 22:08:00,1.6491,1.6492,1.6489,1.6489,1843599990.0
2007-11-28 22:09:00,1.6492,1.6494,1.64915,1.64935,1843599990.0
2007-11-28 22:10:00,1.64935,1.6494,1.64915,1.6493,2117100005.0
2007-11-28 22:11:00,1.649,1.649,1.6489,1.649,1163200002.0
2007-11-28 22:12:00,1.6491,1.6491,1.649,1.6491,1163200002.0
2007-11-28 22:13:00,1.64925,1.6493,1.64925,1.6493,1163200002.0
2007-11-28 22:14:00,1.6489,1.6489,1.6488,1.6489,795400000.0
2007-11-28 22:15:00,1.64935,1.64935,1.6493,1.6493,795400000.0
2007-11-28 22:16:00,1.6493,1.6494,1.6493,1.6494,577800000.0
2007-11-28 22:17:00,1.6485,1.6489,1.6485,1.6488,1205999994.0
2007-11-28 22:18:00,1.64945,1.64955,1.64935,1.6494,1205999994.0
2007-11-28 22:19:00,1.6494,1.6494,1.6493,1.6493,873900000.0
2007-11-28 22:20:00,1.6493,1.64935,1.6493,1.64935,1284500000.0
2007-11-28 22:21:00,1.64935,1.64935,1.64925,1.64925,1575300000.0
2007-11-28 22:23:00,1.649,1.649,1.649,1.649,1710900013.0
2007-11-28 22:24:00,1.6488,1.6489,1.6487,1.6488,1710900013.0
2007-11-28 22:25:00,1.64925,1.6493,1.6492,1.6493,1710900013.0
2007-11-28 22:29:00,1.6493,1.6493,1.64925,1.64925,622700000.0
2007-11-28 22:30:00,1.6493,1.64935,1.64925,1.64935,1968699993.0
2007-11-28 22:31:00,1.64935,1.6494,1.64925,1.64935,655299998.0
2007-11-28 22:32:00,1.64935,1.64935,1.6493,1.64935,1775600000.0
2007-11-28 22:35:00,1.64925,1.64935,1.64925,1.6493,894000000.0
2007-11-28 22:36:00,1.6489,1.649,1.6486,1.6488,1821599997.0
2007-11-28 22:37:00,1.6487,1.649,1.6487,1.6488,1821599997.0
2007-11-28 22:38:00,1.64935,1.6494,1.64925,1.64935,1821599997.0
2007-11-28 22:39:00,1.6487,1.6487,1.6485,1.6486,486000000.0
2007-11-28 22:40:00,1.6487,1.6488,1.6486,1.6487,486000000.0
2007-11-28 22:41:00,1.64935,1.6494,1.64935,1.6494,486000000.0
2007-11-28 22:42:00,1.6494,1.6494,1.64935,1.64935,1663200001.0
2007-11-28 22:43:00,1.6488,1.6488,1.6485,1.6485,1887800000.0
2007-11-28 22:44:00,1.64935,1.64935,1.6493,1.6493,1887800000.0
2007-11-28 22:45:00,1.6493,1.6493,1.6492,1.64925,1365199988.0
2007-11-28 22:46:00,1.64925,1.6493,1.64915,1.64915,2012000000.0
2007-11-28 22:47:00,1.64915,1.64925,1.64895,1.64895,2125300033.0
2007-11-28 22:48:00,1.6485,1.6485,1.6484,1.6485,1601100000.0
2007-11-28 22:50:00,1.6483,1.6485,1.6483,1.6484,1601100000.0
2007-11-28 22:51:00,1.6485,1.6485,1.6484,1.6484,1601100000.0
2007-11-28 22:54:00,1.64925,1.64925,1.64915,1.6492,1601100000.0
2007-11-28 22:56:00,1.6485,1.6487,1.6485,1.6485,2118099949.0
2007-11-28 22:57:00,1.6492,1.6492,1.64895,1.649,2118099949.0
2007-11-28 22:58:00,1.6486,1.6486,1.6484,1.6484,1542800000.0
2007-11-28 22:59:00,1.6485,1.6487,1.6485,1.6485,1542800000.0
2007-11-28 23:00:00,1.64895,1.649,1.64885,1.649,1542800000.0
2007-11-28 23:01:00,1.649,1.649,1.64895,1.64895,708800000.0
2007-11-28 23:02:00,1.64895,1.649,1.64885,1.64885,1916600000.0
2007-11-28 23:04:00,1.64885,1.649,1.64885,1.6489,1523300000.0
2007-11-28 23:05:00,1.6489,1.649,1.6489,1.6489,1776800000.0
2007-11-28 23:06:00,1.6484,1.6488,1.6483,1.6487,1767900000.0
2007-11-28 23:07:00,1.6491,1.64915,1.64905,1.6491,1767900000.0
2007-11-28 23:08:00,1.6487,1.6488,1.6487,1.6488,562400000.0
2007-11-28 23:09:00,1.6486,1.6487,1.6485,1.6485,562400000.0
2007-11-28 23:10:00,1.6486,1.6486,1.6485,1.6485,562400000.0
2007-11-28 23:11:00,1.6486,1.6486,1.6484,1.6484,562400000.0
2007-11-28 23:12:00,1.6483,1.6484,1.6483,1.6483,562400000.0
2007-11-28 23:13:00,1.6492,1.6492,1.649,1.6491,562400000.0
2007-11-28 23:15:00,1.6489,1.64895,1.64885,1.64885,1991400003.0
2007-11-28 23:16:00,1.64885,1.64885,1.64875,1.6488,536900000.0
2007-11-28 23:17:00,1.6488,1.64895,1.6486,1.64885,964199990.0
2007-11-28 23:18:00,1.64885,1.64895,1.64885,1.6489,1071799998.0
2007-11-28 23:19:00,1.6483,1.6483,1.6483,1.6483,1551200000.0
2007-11-28 23:20:00,1.64895,1.649,1.64895,1.649,1551200000.0
2007-11-28 23:21:00,1.649,1.6491,1.64885,1.64895,1636099999.0
2007-11-28 23:22:00,1.6481,1.6483,1.6481,1.6483,1312800000.0
2007-11-28 23:23:00,1.649,1.649,1.649,1.649,1312800000.0
2007-11-28 23:24:00,1.649,1.64905,1.64865,1.64885,1160599998.0
2007-11-28 23:26:00,1.64875,1.6488,1.64845,1.64845,1212500000.0
2007-11-28 23:27:00,1.6486,1.6488,1.64845,1.6488,1242400000.0
2007-11-28 23:28:00,1.6488,1.6488,1.64865,1.64865,1494400000.0
2007-11-28 23:29:00,1.64865,1.6488,1.64845,1.64875,930800000.0
2007-11-28 23:30:00,1.64875,1.6488,1.6487,1.64875,1658600000.0
2007-11-28 23:31:00,1.6484,1.6485,1.6483,1.6485,2023000000.0
2007-11-28 23:32:00,1.6484,1.6486,1.6484,1.6484,2023000000.0
2007-11-28 23:33:00,1.6488,1.64905,1.64875,1.6488,2023000000.0
2007-11-28 23:34:00,1.6483,1.6483,1.6483,1.6483,1693899996.0
2007-11-28 23:35:00,1.6482,1.6483,1.6482,1.6482,1693899996.0
2007-11-28 23:36:00,1.64895,1.64905,1.64865,1.64885,1693899996.0
2007-11-28 23:37:00,1.6483,1.6483,1.6482,1.6482,1956000000.0
2007-11-28 23:38:00,1.6481,1.6483,1.6481,1.6483,1956000000.0
2007-11-28 23:40:00,1.6482,1.6483,1.648,1.6482,1956000000.0
2007-11-28 23:41:00,1.6481,1.6481,1.6481,1.6481,1956000000.0
2007-11-28 23:42:00,1.648,1.6481,1.6478,1.648,1956000000.0
2007-11-28 23:43:00,1.6479,1.648,1.6478,1.6479,1956000000.0
2007-11-28 23:44:00,1.64865,1.6487,1.64865,1.6487,1956000000.0
2007-11-28 23:45:00,1.6487,1.6489,1.64865,1.64885,1893500000.0
2007-11-28 23:48:00,1.6481,1.6483,1.6481,1.6483,1219700000.0
2007-11-28 23:49:00,1.6485,1.6486,1.64845,1.6486,1219700000.0
2007-11-28 23:50:00,1.64855,1.64855,1.64835,1.64855,1869199969.0
2007-11-28 23:51:00,1.64855,1.6486,1.64835,1.64835,1288099954.0
2007-11-28 23:52:00,1.6481,1.6482,1.6481,1.6482,1270000000.0
2007-11-28 23:53:00,1.64845,1.6485,1.64825,1.6485,1270000000.0
2007-11-28 23:54:00,1.6483,1.6483,1.6481,1.6481,1739400033.0
2007-11-28 23:55:00,1.64835,1.6485,1.64835,1.6485,1739400033.0
2007-11-28 23:56:00,1.6485,1.64875,1.64845,1.6487,1120000000.0
2007-11-28 23:57:00,1.6487,1.6488,1.6485,1.6485,802600000.0
2007-11-28 23:58:00,1.6485,1.6488,1.64835,1.64835,930700000.0
2007-11-28 23:59:00,1.6487,1.6487,1.6484,1.6484,574000000.0
2007-11-29 00:00:00,1.6485,1.6485,1.6482,1.6484,1670900000.0
2007-11-29 00:01:00,1.64845,1.64845,1.6483,1.64845,1436100000.0
2007-11-29 00:02:00,1.64835,1.64845,1.64835,1.64845,1683100000.0
2007-11-29 00:03:00,1.64845,1.64845,1.6482,1.64845,1325000000.0
2007-11-29 00:04:00,1.64845,1.64845,1.6483,1.64845,2114800000.0
2007-11-29 00:08:00,1.6486,1.64875,1.6486,1.6487,2036300001.0
2007-11-29 00:10:00,1.64845,1.6486,1.64845,1.6485,1781600000.0
2007-11-29 00:11:00,1.6485,1.6488,1.6484,1.6484,1092400000.0
2007-11-29 00:12:00,1.6483,1.6484,1.6483,1.6484,1152000000.0
2007-11-29 00:13:00,1.6485,1.6485,1.6484,1.6484,1152000000.0
2007-11-29 00:14:00,1.6484,1.64845,1.64825,1.64845,1436400000.0
2007-11-29 00:15:00,1.64845,1.64845,1.64805,1.64805,1484400035.0
2007-11-29 00:16:00,1.6482,1.6484,1.6482,1.6484,935999964.0
2007-11-29 00:17:00,1.64815,1.64835,1.64815,1.64825,935999964.0
2007-11-29 00:18:00,1.64825,1.64825,1.6481,1.6481,1278600000.0
2007-11-29 00:19:00,1.6481,1.64835,1.6481,1.64825,1867499992.0
2007-11-29 00:20:00,1.64835,1.64835,1.64815,1.64835,930899983.0
2007-11-29 00:21:00,1.64835,1.6484,1.64825,1.6484,589400003.0
2007-11-29 00:22:00,1.6484,1.6484,1.64825,1.64835,581700000.0
2007-11-29 00:23:00,1.64835,1.6484,1.64825,1.6484,1126900002.0
2007-11-29 00:24:00,1.6484,1.6484,1.64825,1.6484,560000000.0
2007-11-29 00:25:00,1.6484,1.6484,1.6482,1.6484,650300000.0
2007-11-29 00:26:00,1.6482,1.6483,1.6482,1.6483,600400000.0
2007-11-29 00:27:00,1.64825,1.6483,1.6481,1.6483,600400000.0
2007-11-29 00:28:00,1.6483,1.6484,1.6482,1.6483,640300003.0
2007-11-29 00:29:00,1.6483,1.6484,1.6482,1.64835,1159899995.0
2007-11-29 00:30:00,1.6482,1.6482,1.6482,1.6482,710900000.0
2007-11-29 00:31:00,1.6481,1.6483,1.6481,1.6483,710900000.0
2007-11-29 00:32:00,1.6482,1.6483,1.6482,1.6483,710900000.0
2007-11-29 00:34:00,1.6485,1.6485,1.6485,1.6485,710900000.0
2007-11-29 00:36:00,1.6482,1.6482,1.6481,1.6481,710900000.0
2007-11-29 00:37:00,1.6482,1.6482,1.6481,1.6482,710900000.0
2007-11-29 00:38:00,1.6483,1.6483,1.6482,1.6482,710900000.0
2007-11-29 00:39:00,1.6483,1.6483,1.6482,1.6483,710900000.0
2007-11-29 00:41:00,1.6481,1.6482,1.6481,1.6481,1993600000.0
2007-11-29 00:42:00,1.64815,1.64815,1.64805,1.64805,1993600000.0
2007-11-29 00:43:00,1.6484,1.6485,1.6483,1.6484,564800003.0
2007-11-29 00:44:00,1.64805,1.6481,1.64795,1.6481,564800003.0
2007-11-29 00:45:00,1.6483,1.6484,1.6482,1.6483,1497600000.0
2007-11-29 00:47:00,1.6484,1.6484,1.6482,1.6482,1497600000.0
2007-11-29 00:48:00,1.648,1.64825,1.64795,1.64825,1497600000.0
2007-11-29 00:49:00,1.6483,1.6484,1.6482,1.6483,1838700004.0
2007-11-29 00:50:00,1.6484,1.6484,1.6483,1.6484,1838700004.0
2007-11-29 00:51:00,1.6483,1.6485,1.6483,1.6485,1838700004.0
2007-11-29 00:52:00,1.6482,1.6482,1.648,1.64815,1838700004.0
2007-11-29 00:53:00,1.6485,1.6485,1.6484,1.6484,1416400004.0
2007-11-29 00:54:00,1.6485,1.6485,1.6485,1.6485,1416400004.0
2007-11-29 00:55:00,1.6484,1.6484,1.6482,1.6482,1416400004.0
2007-11-29 00:56:00,1.6483,1.6483,1.6483,1.6483,1416400004.0
2007-11-29 00:57:00,1.6484,1.6484,1.6483,1.6483,1416400004.0
2007-11-29 00:58:00,1.6485,1.6485,1.6484,1.6484,1416400004.0
2007-11-29 00:59:00,1.6483,1.6485,1.6483,1.6485,1416400004.0
2007-11-29 01:00:00,1.648,1.648,1.64795,1.64795,1416400004.0
2007-11-29 01:01:00,1.64795,1.648,1.6479,1.648,955700000.0
2007-11-29 01:02:00,1.648,1.648,1.64785,1.64795,1437400006.0
2007-11-29 01:03:00,1.6481,1.6483,1.6481,1.6482,1490700004.0
2007-11-29 01:04:00,1.6484,1.6486,1.6483,1.6483,1490700004.0
2007-11-29 01:05:00,1.648,1.64805,1.64785,1.648,1490700004.0
2007-11-29 01:06:00,1.648,1.648,1.64795,1.648,1108600000.0
2007-11-29 01:07:00,1.6484,1.6484,1.6482,1.6482,1282200000.0
2007-11-29 01:08:00,1.64795,1.648,1.64795,1.648,1282200000.0
2007-11-29 01:09:00,1.648,1.64805,1.648,1.64805,513100000.0
2007-11-29 01:10:00,1.64805,1.64835,1.64805,1.64835,1786799999.0
2007-11-29 01:11:00,1.6485,1.6486,1.6484,1.6484,2047200004.0
2007-11-29 01:12:00,1.6483,1.6483,1.6483,1.6483,2047200004.0
2007-11-29 01:13:00,1.64845,1.64865,1.64835,1.64855,2047200004.0
2007-11-29 01:14:00,1.64855,1.64855,1.64805,1.64805,699500000.0
2007-11-29 01:16:00,1.6485,1.6485,1.6484,1.6484,1256400000.0
2007-11-29 01:17:00,1.6485,1.6485,1.6484,1.6484,1256400000.0
2007-11-29 01:18:00,1.6485,1.6485,1.6485,1.6485,1256400000.0
2007-11-29 01:19:00,1.64815,1.6483,1.64815,1.64825,1256400000.0
2007-11-29 01:20:00,1.6483,1.6485,1.6481,1.6485,1131800000.0
2007-11-29 01:21:00,1.6484,1.6485,1.6483,1.6483,1131800000.0
2007-11-29 01:22:00,1.6484,1.6484,1.6483,1.6484,1131800000.0
2007-11-29 01:23:00,1.6483,1.6484,1.6483,1.6484,1131800000.0
2007-11-29 01:24:00,1.64825,1.64835,1.64815,1.64815,1131800000.0
2007-11-29 01:25:00,1.64815,1.6482,1.64805,1.6482,2102700003.0
2007-11-29 01:26:00,1.6482,1.6482,1.6481,1.6481,1269799991.0
2007-11-29 01:27:00,1.6482,1.6482,1.64805,1.6481,1692099996.0
2007-11-29 01:28:00,1.6482,1.6482,1.64805,1.64815,1227300000.0
2007-11-29 01:29:00,1.64815,1.6482,1.64805,1.64805,839800000.0
2007-11-29 01:30:00,1.64805,1.6482,1.64805,1.6482,1266400000.0
2007-11-29 01:31:00,1.6482,1.64825,1.64805,1.64825,1236200000.0
2007-11-29 01:32:00,1.649,1.649,1.6489,1.6489,1107900000.0
2007-11-29 01:33:00,1.64825,1.64825,1.6482,1.6482,1107900000.0
2007-11-29 01:34:00,1.6482,1.6482,1.64815,1.6482,856700000.0
2007-11-29 01:35:00,1.6482,1.64825,1.64815,1.64825,1251100000.0
2007-11-29 01:36:00,1.64825,1.64825,1.64805,1.64815,2072899956.0
2007-11-29 01:37:00,1.649,1.649,1.6488,1.6489,1109800000.0
2007-11-29 01:38:00,1.649,1.649,1.6488,1.6488,1109800000.0
2007-11-29 01:39:00,1.649,1.649,1.649,1.649,1109800000.0
2007-11-29 01:40:00,1.6491,1.6491,1.6491,1.6491,1109800000.0
2007-11-29 01:41:00,1.649,1.649,1.6482,1.6482,1109800000.0
2007-11-29 01:42:00,1.6482,1.6485,1.6482,1.64845,1109800000.0
2007-11-29 01:43:00,1.64845,1.64845,1.64835,1.64845,1031500000.0
2007-11-29 01:44:00,1.6483,1.6485,1.6483,1.6485,1652800000.0
2007-11-29 01:45:00,1.6484,1.6485,1.6484,1.6484,1652800000.0
2007-11-29 01:46:00,1.6482,1.64825,1.6481,1.64825,1652800000.0
2007-11-29 01:47:00,1.6482,1.64825,1.64815,1.6482,1315900000.0
2007-11-29 01:48:00,1.6482,1.6482,1.6481,1.6482,508800000.0
2007-11-29 01:49:00,1.6482,1.6483,1.6482,1.6483,1028899986.0
2007-11-29 01:50:00,1.6485,1.6485,1.6483,1.6483,1028899986.0
2007-11-29 01:51:00,1.6484,1.6485,1.6483,1.6485,1028899986.0
2007-11-29 01:54:00,1.6483,1.6485,1.6483,1.6484,1028899986.0
2007-11-29 01:55:00,1.6486,1.6486,1.6483,1.6483,1028899986.0
2007-11-29 01:56:00,1.6484,1.6485,1.6484,1.6485,1028899986.0
2007-11-29 01:57:00,1.6484,1.6484,1.6484,1.6484,1028899986.0
2007-11-29 01:58:00,1.6485,1.6485,1.6485,1.6485,1028899986.0
2007-11-29 01:59:00,1.6486,1.6486,1.6483,1.6483,1028899986.0
2007-11-29 02:00:00,1.64845,1.64855,1.6484,1.64855,1028899986.0
2007-11-29 02:01:00,1.64855,1.64855,1.6481,1.6481,1841700000.0
2007-11-29 02:02:00,1.6481,1.64825,1.6481,1.64815,2081400000.0
2007-11-29 02:03:00,1.6484,1.6484,1.6484,1.6484,1876100000.0
2007-11-29 02:04:00,1.64815,1.6487,1.64815,1.6487,1876100000.0
2007-11-29 02:05:00,1.6485,1.6486,1.6483,1.6486,1552100000.0
2007-11-29 02:07:00,1.64825,1.64845,1.64815,1.64825,1552100000.0
2007-11-29 02:08:00,1.6486,1.6486,1.6483,1.6483,1534900000.0
2007-11-29 02:09:00,1.64845,1.64845,1.64815,1.64845,1534900000.0
2007-11-29 02:10:00,1.64845,1.6485,1.64825,1.64835,1894000000.0
2007-11-29 02:11:00,1.6483,1.6484,1.6481,1.6483,1937600000.0
2007-11-29 02:12:00,1.6481,1.6484,1.6481,1.6484,1937600000.0
2007-11-29 02:13:00,1.6483,1.6485,1.6481,1.6485,1937600000.0
2007-11-29 02:14:00,1.6484,1.6485,1.6484,1.6485,1937600000.0
2007-11-29 02:15:00,1.64845,1.6485,1.64835,1.64835,1937600000.0
2007-11-29 02:16:00,1.64835,1.64835,1.64825,1.6483,1831200000.0
2007-11-29 02:17:00,1.6483,1.64835,1.6483,1.64835,1640800000.0
2007-11-29 02:18:00,1.64835,1.64835,1.6483,1.64835,1980600000.0
2007-11-29 02:19:00,1.64835,1.64845,1.64835,1.64845,844400000.0
2007-11-29 02:20:00,1.64845,1.6485,1.6483,1.6483,1281000000.0
2007-11-29 02:21:00,1.6489,1.6489,1.6487,1.6488,1951100000.0
2007-11-29 02:22:00,1.6489,1.6489,1.6488,1.6488,1951100000.0
2007-11-29 02:23:00,1.6487,1.6489,1.6487,1.6489,1951100000.0
2007-11-29 02:24:00,1.649,1.649,1.6488,1.6488,1951100000.0
2007-11-29 02:25:00,1.6485,1.6485,1.64835,1.64835,1951100000.0
2007-11-29 02:26:00,1.64845,1.64855,1.64835,1.64855,1218200000.0
2007-11-29 02:27:00,1.6486,1.6489,1.6486,1.6489,1383399999.0
2007-11-29 02:28:00,1.6488,1.6489,1.6486,1.6487,1383399999.0
2007-11-29 02:30:00,1.6488,1.6488,1.6487,1.6488,1383399999.0
2007-11-29 02:31:00,1.6487,1.6488,1.6487,1.6488,1383399999.0
2007-11-29 02:32:00,1.6487,1.6487,1.6487,1.6487,1383399999.0
2007-11-29 02:33:00,1.6486,1.6487,1.6486,1.6487,1383399999.0
2007-11-29 02:34:00,1.6488,1.6488,1.6488,1.6488,1383399999.0
2007-11-29 02:35:00,1.6487,1.6487,1.6485,1.6487,1383399999.0
2007-11-29 02:36:00,1.6488,1.6491,1.6488,1.6488,1383399999.0
2007-11-29 02:37:00,1.6489,1.6489,1.6489,1.6489,1383399999.0
2007-11-29 02:38:00,1.6488,1.6489,1.6488,1.6488,1383399999.0
2007-11-29 02:39:00,1.6487,1.6489,1.6487,1.6489,1383399999.0
2007-11-29 02:40:00,1.6488,1.6488,1.6488,1.6488,1383399999.0
2007-11-29 02:41:00,1.6489,1.6489,1.6488,1.6488,1383399999.0
2007-11-29 02:42:00,1.6489,1.6489,1.6488,1.6488,1383399999.0
2007-11-29 02:44:00,1.6489,1.6489,1.6489,1.6489,1383399999.0
2007-11-29 02:45:00,1.6488,1.6489,1.6488,1.6489,1383399999.0
2007-11-29 02:46:00,1.6488,1.6488,1.6488,1.6488,1383399999.0
2007-11-29 02:47:00,1.64845,1.64845,1.64825,1.6484,1383399999.0
2007-11-29 02:48:00,1.6488,1.6489,1.6487,1.6488,940799995.0
2007-11-29 02:49:00,1.6487,1.6488,1.6487,1.6488,940799995.0
2007-11-29 02:50:00,1.6487,1.649,1.6487,1.649,940799995.0
2007-11-29 02:51:00,1.6489,1.6491,1.6489,1.649,940799995.0
2007-11-29 02:52:00,1.6491,1.6492,1.6488,1.6489,940799995.0
2007-11-29 02:53:00,1.6488,1.6491,1.6488,1.649,940799995.0
2007-11-29 02:54:00,1.6491,1.6491,1.649,1.6491,940799995.0
2007-11-29 02:55:00,1.649,1.6491,1.649,1.6491,940799995.0
2007-11-29 02:56:00,1.6492,1.6492,1.6491,1.6491,940799995.0
2007-11-29 02:57:00,1.6492,1.6492,1.6491,1.6491,940799995.0
2007-11-29 02:58:00,1.6492,1.6492,1.6489,1.6489,940799995.0
2007-11-29 02:59:00,1.649,1.6491,1.6488,1.6491,940799995.0
2007-11-29 03:00:00,1.6492,1.6492,1.6491,1.6492,940799995.0
2007-11-29 03:01:00,1.649,1.6492,1.6489,1.6489,940799995.0
2007-11-29 03:02:00,1.6491,1.6492,1.6489,1.6489,940799995.0
2007-11-29 03:03:00,1.649,1.6491,1.6489,1.6489,940799995.0
2007-11-29 03:04:00,1.649,1.649,1.6489,1.649,940799995.0
2007-11-29 03:05:00,1.6489,1.649,1.6489,1.6489,940799995.0
2007-11-29 03:06:00,1.649,1.649,1.6489,1.649,940799995.0
2007-11-29 03:07:00,1.6489,1.6492,1.6489,1.649,940799995.0
2007-11-29 03:08:00,1.6491,1.6491,1.649,1.6491,940799995.0
2007-11-29 03:09:00,1.6492,1.6492,1.6491,1.6492,940799995.0
2007-11-29 03:10:00,1.6491,1.6491,1.649,1.6491,940799995.0
2007-11-29 03:11:00,1.64825,1.6483,1.64815,1.6483,940799995.0
2007-11-29 03:12:00,1.6492,1.6492,1.6488,1.6488,1683599992.0
2007-11-29 03:13:00,1.649,1.649,1.649,1.649,1683599992.0
2007-11-29 03:14:00,1.6489,1.6489,1.6489,1.6489,1683599992.0
2007-11-29 03:15:00,1.649,1.6491,1.649,1.649,1683599992.0
2007-11-29 03:16:00,1.6491,1.6491,1.649,1.649,1683599992.0
2007-11-29 03:17:00,1.6489,1.6492,1.6489,1.649,1683599992.0
2007-11-29 03:18:00,1.6489,1.6489,1.6487,1.6489,1683599992.0
2007-11-29 03:19:00,1.6488,1.6489,1.6488,1.6488,1683599992.0
2007-11-29 03:20:00,1.64895,1.64915,1.64855,1.64885,1683599992.0
2007-11-29 03:21:00,1.649,1.649,1.6489,1.6489,1747899999.0
2007-11-29 03:22:00,1.6488,1.6489,1.6488,1.6488,1747899999.0
2007-11-29 03:23:00,1.6489,1.6489,1.6487,1.6488,1747899999.0
2007-11-29 03:24:00,1.6489,1.6489,1.6485,1.6487,1747899999.0
2007-11-29 03:25:00,1.6485,1.6487,1.6485,1.6487,1747899999.0
2007-11-29 03:27:00,1.6485,1.6487,1.6485,1.6487,1747899999.0
2007-11-29 03:28:00,1.6488,1.6488,1.6486,1.6486,1747899999.0
2007-11-29 03:29:00,1.6487,1.6489,1.6487,1.6487,1747899999.0
2007-11-29 03:31:00,1.6485,1.6487,1.6485,1.6487,1747899999.0
2007-11-29 03:32:00,1.6486,1.6487,1.6486,1.6487,1747899999.0
2007-11-29 03:33:00,1.6488,1.6488,1.6487,1.6487,1747899999.0
2007-11-29 03:34:00,1.6488,1.6489,1.6488,1.6488,1747899999.0
2007-11-29 03:35:00,1.64875,1.6488,1.64855,1.6488,1747899999.0
2007-11-29 03:36:00,1.6488,1.6492,1.6487,1.64875,1330400000.0
2007-11-29 03:37:00,1.649,1.649,1.6489,1.6489,2124300000.0
2007-11-29 03:38:00,1.6488,1.6489,1.6488,1.6489,2124300000.0
2007-11-29 03:39:00,1.6487,1.649,1.6487,1.6489,2124300000.0
2007-11-29 03:40:00,1.649,1.6493,1.6489,1.6492,2124300000.0
2007-11-29 03:41:00,1.6491,1.6491,1.649,1.6491,2124300000.0
2007-11-29 03:42:00,1.64855,1.64875,1.64855,1.64865,2124300000.0
2007-11-29 03:43:00,1.6491,1.6491,1.649,1.6491,2090299957.0
2007-11-29 03:44:00,1.649,1.649,1.649,1.649,2090299957.0
2007-11-29 03:45:00,1.6489,1.6491,1.6489,1.6491,2090299957.0
2007-11-29 03:46:00,1.649,1.6491,1.649,1.6491,2090299957.0
2007-11-29 03:47:00,1.6492,1.6492,1.6491,1.6492,2090299957.0
2007-11-29 03:48:00,1.64875,1.64885,1.64875,1.64885,2090299957.0
2007-11-29 03:49:00,1.6489,1.6489,1.64875,1.6489,1207000000.0
2007-11-29 03:50:00,1.6488,1.64905,1.64875,1.64905,1661899996.0
2007-11-29 03:51:00,1.6494,1.6494,1.6494,1.6494,1653500000.0
2007-11-29 03:52:00,1.6493,1.6493,1.6491,1.6493,1653500000.0
2007-11-29 03:53:00,1.6494,1.6494,1.6493,1.6493,1653500000.0
2007-11-29 03:54:00,1.6492,1.6493,1.6492,1.6493,1653500000.0
2007-11-29 03:56:00,1.64905,1.64925,1.64905,1.6491,1653500000.0
2007-11-29 03:57:00,1.6493,1.6493,1.6491,1.6492,2129600000.0
2007-11-29 03:58:00,1.6493,1.6493,1.6493,1.6493,2129600000.0
2007-11-29 03:59:00,1.64885,1.6491,1.64875,1.64905,2129600000.0
2007-11-29 04:02:00,1.6493,1.6494,1.6493,1.6494,1794800000.0
2007-11-29 04:03:00,1.6493,1.6493,1.6493,1.6493,1794800000.0
2007-11-29 04:04:00,1.6492,1.6493,1.649,1.6493,1794800000.0
2007-11-29 04:05:00,1.6494,1.6495,1.6494,1.6495,1794800000.0
2007-11-29 04:06:00,1.6496,1.6497,1.6496,1.6496,1794800000.0
2007-11-29 04:07:00,1.6497,1.6497,1.6496,1.6496,1794800000.0
2007-11-29 04:08:00,1.6499,1.6499,1.6496,1.6496,1794800000.0
2007-11-29 04:09:00,1.6499,1.6499,1.6497,1.6497,1794800000.0
2007-11-29 04:10:00,1.6498,1.6499,1.6498,1.6498,1794800000.0
2007-11-29 04:11:00,1.6497,1.6499,1.6496,1.6499,1794800000.0
2007-11-29 04:12:00,1.6501,1.6501,1.6499,1.6499,1794800000.0
2007-11-29 04:13:00,1.6502,1.6502,1.6499,1.6501,1794800000.0
2007-11-29 04:14:00,1.65,1.65,1.65,1.65,1794800000.0
2007-11-29 04:15:00,1.6501,1.6501,1.65,1.65,1794800000.0
2007-11-29 04:16:00,1.6499,1.6501,1.6499,1.6499,1794800000.0
2007-11-29 04:17:00,1.6498,1.6498,1.6498,1.6498,1794800000.0
2007-11-29 04:18:00,1.6499,1.6501,1.6499,1.65,1794800000.0
2007-11-29 04:19:00,1.6499,1.6499,1.6499,1.6499,1794800000.0
2007-11-29 04:21:00,1.65,1.6501,1.6497,1.6498,1794800000.0
2007-11-29 04:22:00,1.6499,1.65,1.6497,1.6498,1794800000.0
2007-11-29 04:23:00,1.64875,1.64875,1.6486,1.64875,1794800000.0
2007-11-29 04:24:00,1.65,1.6501,1.6497,1.6499,586400000.0
2007-11-29 04:25:00,1.6502,1.6502,1.6499,1.6499,586400000.0
2007-11-29 04:26:00,1.6501,1.6502,1.6499,1.6501,586400000.0
2007-11-29 04:27:00,1.6502,1.6503,1.6502,1.6503,586400000.0
2007-11-29 04:28:00,1.6502,1.6503,1.6499,1.6501,586400000.0
2007-11-29 04:29:00,1.65,1.65,1.6498,1.6499,586400000.0
2007-11-29 04:30:00,1.65,1.6502,1.65,1.6501,586400000.0
2007-11-29 04:31:00,1.6499,1.6501,1.6499,1.65,586400000.0
2007-11-29 04:32:00,1.6501,1.6501,1.65,1.65,586400000.0
2007-11-29 04:33:00,1.6503,1.6503,1.6501,1.6501,586400000.0
2007-11-29 04:34:00,1.65,1.6502,1.65,1.6502,586400000.0
2007-11-29 04:35:00,1.6501,1.6502,1.6501,1.6501,586400000.0
2007-11-29 04:36:00,1.6503,1.6503,1.6503,1.6503,586400000.0
2007-11-29 04:38:00,1.6502,1.6504,1.6502,1.6504,586400000.0
2007-11-29 04:39:00,1.6503,1.6503,1.6502,1.6502,586400000.0
2007-11-29 04:40:00,1.6501,1.6503,1.6501,1.6502,586400000.0
2007-11-29 04:41:00,1.6501,1.6503,1.6501,1.6503,586400000.0
2007-11-29 04:42:00,1.6501,1.6502,1.6501,1.6502,586400000.0
2007-11-29 04:43:00,1.6503,1.6505,1.6502,1.6505,586400000.0
2007-11-29 04:44:00,1.6504,1.6505,1.6503,1.6505,586400000.0
2007-11-29 04:45:00,1.6504,1.6504,1.6503,1.6504,586400000.0
2007-11-29 04:46:00,1.6505,1.6505,1.6504,1.6504,586400000.0
2007-11-29 04:48:00,1.6503,1.6504,1.6503,1.6503,586400000.0
2007-11-29 04:50:00,1.6504,1.6504,1.6502,1.6503,586400000.0
2007-11-29 04:51:00,1.6504,1.6504,1.6501,1.6503,586400000.0
2007-11-29 04:52:00,1.6492,1.64935,1.6492,1.64935,586400000.0
2007-11-29 04:53:00,1.64935,1.64935,1.64935,1.64935,480800000.0
2007-11-29 04:54:00,1.6505,1.6505,1.65,1.6501,2110100000.0
2007-11-29 04:55:00,1.64935,1.6494,1.6493,1.64935,2110100000.0
2007-11-29 04:56:00,1.6501,1.6501,1.65,1.6501,596000000.0
2007-11-29 04:57:00,1.64945,1.64945,1.64935,1.64935,596000000.0
2007-11-29 04:58:00,1.64935,1.64935,1.6491,1.64935,406300000.0
2007-11-29 04:59:00,1.65,1.65,1.65,1.65,1430700000.0
2007-11-29 05:00:00,1.64935,1.64935,1.6492,1.6492,1430700000.0
2007-11-29 05:01:00,1.6492,1.64935,1.6492,1.64935,803500000.0
2007-11-29 05:02:00,1.64935,1.64935,1.6492,1.6492,1070800000.0
2007-11-29 05:03:00,1.64935,1.64935,1.6492,1.64935,1009300000.0
2007-11-29 05:04:00,1.64935,1.64935,1.64915,1.64935,722599999.0
2007-11-29 05:05:00,1.6502,1.6502,1.65,1.65,1320000000.0
2007-11-29 05:07:00,1.64955,1.6497,1.64955,1.6497,1320000000.0
2007-11-29 05:08:00,1.6497,1.64975,1.64965,1.64965,1300100000.0
2007-11-29 05:09:00,1.6497,1.6497,1.64955,1.64955,289199989.0
2007-11-29 05:10:00,1.64955,1.6497,1.64945,1.64945,1156300000.0
2007-11-29 05:11:00,1.6501,1.6502,1.6499,1.6502,1383800000.0
2007-11-29 05:12:00,1.6503,1.6503,1.65,1.6501,1383800000.0
2007-11-29 05:13:00,1.65,1.6502,1.65,1.6502,1383800000.0
2007-11-29 05:14:00,1.6501,1.6501,1.6501,1.6501,1383800000.0
2007-11-29 05:15:00,1.65,1.6503,1.65,1.6502,1383800000.0
2007-11-29 05:16:00,1.6501,1.6502,1.6501,1.6501,1383800000.0
2007-11-29 05:17:00,1.64985,1.64995,1.64985,1.64985,1383800000.0
2007-11-29 05:18:00,1.65,1.6501,1.65,1.6501,1599799994.0
2007-11-29 05:19:00,1.65,1.6503,1.65,1.6503,1599799994.0
2007-11-29 05:20:00,1.64985,1.64985,1.6498,1.64985,1599799994.0
2007-11-29 05:21:00,1.6502,1.6503,1.6502,1.6503,2072399952.0
2007-11-29 05:22:00,1.6502,1.6503,1.6502,1.6503,2072399952.0
2007-11-29 05:23:00,1.6502,1.6502,1.6502,1.6502,2072399952.0
2007-11-29 05:24:00,1.6501,1.6501,1.6501,1.6501,2072399952.0
2007-11-29 05:25:00,1.65,1.65,1.6498,1.6498,2072399952.0
2007-11-29 05:26:00,1.64995,1.6502,1.64985,1.65015,2072399952.0
2007-11-29 05:27:00,1.6498,1.6498,1.6498,1.6498,1802900000.0
2007-11-29 05:28:00,1.65,1.65,1.65,1.65,1802900000.0
2007-11-29 05:29:00,1.6501,1.6501,1.65,1.65,1802900000.0
2007-11-29 05:30:00,1.6501,1.6501,1.65,1.6501,1802900000.0
2007-11-29 05:31:00,1.65,1.65,1.65,1.65,1802900000.0
2007-11-29 05:32:00,1.6501,1.6501,1.6501,1.6501,1802900000.0
2007-11-29 05:34:00,1.65,1.6502,1.65,1.6501,1802900000.0
2007-11-29 05:35:00,1.65,1.65,1.65,1.65,1802900000.0
2007-11-29 05:36:00,1.6501,1.6501,1.6501,1.6501,1802900000.0
2007-11-29 05:37:00,1.6502,1.6502,1.6502,1.6502,1802900000.0
2007-11-29 05:38:00,1.6501,1.6501,1.6501,1.6501,1802900000.0
2007-11-29 05:39:00,1.64995,1.64995,1.64985,1.64995,1802900000.0
2007-11-29 05:40:00,1.6499,1.6499,1.6498,1.6498,1925700002.0
2007-11-29 05:41:00,1.6497,1.6499,1.6494,1.6495,1925700002.0
2007-11-29 05:42:00,1.6496,1.6496,1.6494,1.6494,1925700002.0
2007-11-29 05:43:00,1.6493,1.6493,1.6491,1.6492,1925700002.0
2007-11-29 05:44:00,1.6493,1.6494,1.6492,1.6494,1925700002.0
2007-11-29 05:45:00,1.6493,1.6496,1.6493,1.6494,1925700002.0
2007-11-29 05:46:00,1.6504,1.65045,1.65025,1.65045,1925700002.0
2007-11-29 05:47:00,1.6492,1.6493,1.6491,1.6491,2120999988.0
2007-11-29 05:48:00,1.649,1.649,1.649,1.649,2120999988.0
2007-11-29 05:49:00,1.6493,1.6495,1.6492,1.6495,2120999988.0
2007-11-29 05:51:00,1.6494,1.6495,1.6493,1.6493,2120999988.0
2007-11-29 05:52:00,1.6492,1.6494,1.6492,1.6494,2120999988.0
2007-11-29 05:53:00,1.65025,1.6504,1.65015,1.65025,2120999988.0
2007-11-29 05:54:00,1.65025,1.6504,1.65005,1.65015,1400400001.0
2007-11-29 05:56:00,1.6493,1.6493,1.6492,1.6493,591200000.0
2007-11-29 05:57:00,1.6492,1.6493,1.6492,1.6493,591200000.0
2007-11-29 06:00:00,1.6492,1.6492,1.649,1.649,591200000.0
2007-11-29 06:01:00,1.6491,1.6492,1.6491,1.6491,591200000.0
2007-11-29 06:02:00,1.649,1.6491,1.649,1.6491,591200000.0
2007-11-29 06:03:00,1.6492,1.6492,1.6489,1.649,591200000.0
2007-11-29 06:04:00,1.6501,1.6501,1.65,1.6501,591200000.0
2007-11-29 06:05:00,1.6501,1.6501,1.64995,1.6501,1448699975.0
2007-11-29 06:06:00,1.6501,1.6501,1.64985,1.64985,2108600000.0
2007-11-29 06:07:00,1.6491,1.6491,1.6491,1.6491,1716299988.0
2007-11-29 06:09:00,1.649,1.649,1.649,1.649,1716299988.0
2007-11-29 06:10:00,1.6499,1.65005,1.64975,1.65005,1716299988.0
2007-11-29 06:11:00,1.6489,1.649,1.6488,1.6489,2087600004.0
2007-11-29 06:12:00,1.6488,1.6491,1.6488,1.649,2087600004.0
2007-11-29 06:14:00,1.6491,1.6491,1.6491,1.6491,2087600004.0
2007-11-29 06:15:00,1.6492,1.6492,1.6489,1.649,2087600004.0
2007-11-29 06:16:00,1.6491,1.6493,1.649,1.6493,2087600004.0
2007-11-29 06:17:00,1.65015,1.65025,1.6501,1.6502,2087600004.0
2007-11-29 06:19:00,1.6492,1.6493,1.6492,1.6493,2091200000.0
2007-11-29 06:20:00,1.6492,1.6493,1.6492,1.6493,2091200000.0
2007-11-29 06:21:00,1.6492,1.6492,1.6492,1.6492,2091200000.0
2007-11-29 06:22:00,1.6493,1.6493,1.6492,1.6492,2091200000.0
2007-11-29 06:23:00,1.6491,1.6491,1.6491,1.6491,2091200000.0
2007-11-29 06:24:00,1.649,1.6491,1.649,1.649,2091200000.0
2007-11-29 06:25:00,1.6491,1.6492,1.6491,1.6492,2091200000.0
2007-11-29 06:26:00,1.6491,1.6492,1.6491,1.6492,2091200000.0
2007-11-29 06:27:00,1.6491,1.6491,1.6491,1.6491,2091200000.0
2007-11-29 06:29:00,1.6493,1.6494,1.6493,1.6494,2091200000.0
2007-11-29 06:30:00,1.65005,1.65015,1.64995,1.65005,2091200000.0
2007-11-29 06:31:00,1.65005,1.65005,1.64995,1.64995,2037500000.0
2007-11-29 06:33:00,1.65005,1.65015,1.64995,1.65015,1669900000.0
2007-11-29 06:34:00,1.6495,1.6497,1.6495,1.6497,2072000000.0
2007-11-29 06:35:00,1.6496,1.6498,1.6496,1.6498,2072000000.0
2007-11-29 06:36:00,1.65,1.65,1.6497,1.6497,2072000000.0
2007-11-29 06:37:00,1.6496,1.65,1.6496,1.6498,2072000000.0
2007-11-29 06:38:00,1.6497,1.6497,1.6495,1.6495,2072000000.0
2007-11-29 06:39:00,1.6494,1.6495,1.6493,1.6493,2072000000.0
2007-11-29 06:40:00,1.65005,1.65005,1.64985,1.64985,2072000000.0
2007-11-29 06:41:00,1.6493,1.6494,1.6493,1.6494,1502100000.0
2007-11-29 06:43:00,1.6495,1.6495,1.6494,1.6494,1502100000.0
2007-11-29 06:44:00,1.6495,1.6495,1.6494,1.6494,1502100000.0
2007-11-29 06:45:00,1.6495,1.6495,1.6494,1.6495,1502100000.0
2007-11-29 06:46:00,1.6496,1.6501,1.6496,1.6497,1502100000.0
2007-11-29 06:47:00,1.6498,1.6498,1.6498,1.6498,1502100000.0
2007-11-29 06:48:00,1.64905,1.64905,1.64905,1.64905,1502100000.0
2007-11-29 06:49:00,1.6497,1.6497,1.6497,1.6497,1636000000.0
2007-11-29 06:51:00,1.64945,1.64945,1.64925,1.64925,1636000000.0
2007-11-29 06:52:00,1.6499,1.6502,1.6498,1.6502,2059400000.0
2007-11-29 06:53:00,1.6501,1.6504,1.65,1.6502,2059400000.0
2007-11-29 06:54:00,1.64925,1.6495,1.64925,1.6494,2059400000.0
2007-11-29 06:55:00,1.6506,1.6506,1.65,1.6504,2115599977.0
2007-11-29 06:56:00,1.6503,1.6503,1.6503,1.6503,2115599977.0
2007-11-29 06:58:00,1.6502,1.6502,1.6502,1.6502,2115599977.0
2007-11-29 07:00:00,1.64925,1.64935,1.64905,1.64905,2115599977.0
2007-11-29 07:01:00,1.6502,1.6502,1.6502,1.6502,1782399970.0
2007-11-29 07:02:00,1.64915,1.64915,1.64895,1.64895,1782399970.0
2007-11-29 07:03:00,1.65,1.65,1.65,1.65,646399997.0
2007-11-29 07:04:00,1.6501,1.6501,1.6498,1.6498,646399997.0
2007-11-29 07:05:00,1.64905,1.6491,1.64885,1.649,646399997.0
2007-11-29 07:06:00,1.649,1.6491,1.64895,1.64905,1442800000.0
2007-11-29 07:07:00,1.64905,1.6491,1.64895,1.64905,1445600000.0
2007-11-29 07:08:00,1.64895,1.6491,1.64895,1.649,1954900000.0
2007-11-29 07:09:00,1.649,1.6491,1.64895,1.6491,1799200000.0
2007-11-29 07:10:00,1.6491,1.6491,1.64895,1.649,2010400000.0
2007-11-29 07:11:00,1.6497,1.6498,1.6496,1.6497,1279500000.0
2007-11-29 07:12:00,1.6495,1.6495,1.6494,1.6494,1279500000.0
2007-11-29 07:13:00,1.6493,1.6497,1.6492,1.6494,1279500000.0
2007-11-29 07:14:00,1.6493,1.6495,1.6493,1.6495,1279500000.0
2007-11-29 07:15:00,1.6496,1.6496,1.6494,1.6496,1279500000.0
2007-11-29 07:17:00,1.6495,1.6499,1.6495,1.6499,1279500000.0
2007-11-29 07:18:00,1.6498,1.6498,1.6497,1.6497,1279500000.0
2007-11-29 07:20:00,1.6491,1.6492,1.64905,1.6492,1279500000.0
2007-11-29 07:22:00,1.6499,1.6499,1.6497,1.6497,1781400014.0
2007-11-29 07:23:00,1.6496,1.6497,1.6493,1.6495,1781400014.0
2007-11-29 07:24:00,1.6496,1.6496,1.6495,1.6496,1781400014.0
2007-11-29 07:25:00,1.6498,1.6498,1.6498,1.6498,1781400014.0
2007-11-29 07:26:00,1.64895,1.64935,1.64895,1.64935,1781400014.0
2007-11-29 07:27:00,1.64935,1.64935,1.6492,1.64935,635400000.0
2007-11-29 07:28:00,1.64935,1.64935,1.64935,1.64935,389300000.0
2007-11-29 07:29:00,1.6493,1.64935,1.6493,1.64935,519800000.0
2007-11-29 07:30:00,1.6496,1.6497,1.6495,1.6495,486000000.0
2007-11-29 07:31:00,1.64935,1.64935,1.64935,1.64935,486000000.0
2007-11-29 07:32:00,1.64935,1.64935,1.6493,1.6493,641199991.0
2007-11-29 07:33:00,1.6495,1.6496,1.6495,1.6495,1927699993.0
2007-11-29 07:34:00,1.64935,1.64965,1.64935,1.64965,1927699993.0
2007-11-29 07:35:00,1.6495,1.6496,1.6495,1.6496,1727600021.0
2007-11-29 07:36:00,1.6495,1.6496,1.6492,1.6492,1727600021.0
2007-11-29 07:37:00,1.6493,1.6493,1.6493,1.6493,1727600021.0
2007-11-29 07:38:00,1.6494,1.6494,1.6494,1.6494,1727600021.0
2007-11-29 07:39:00,1.6493,1.6494,1.6493,1.6494,1727600021.0
2007-11-29 07:40:00,1.64935,1.64935,1.64925,1.64925,1727600021.0
2007-11-29 07:41:00,1.6496,1.6497,1.6495,1.6495,686700000.0
2007-11-29 07:42:00,1.6493,1.64935,1.64925,1.64935,686700000.0
2007-11-29 07:43:00,1.64935,1.6494,1.64935,1.64935,1449200000.0
2007-11-29 07:44:00,1.6499,1.6499,1.6497,1.6497,2140000000.0
2007-11-29 07:45:00,1.6499,1.6499,1.6495,1.6497,2140000000.0
2007-11-29 07:46:00,1.6496,1.6497,1.6496,1.6496,2140000000.0
2007-11-29 07:47:00,1.6497,1.6497,1.6493,1.6493,2140000000.0
2007-11-29 07:48:00,1.6495,1.6497,1.6494,1.6494,2140000000.0
2007-11-29 07:49:00,1.6493,1.6494,1.6492,1.6494,2140000000.0
2007-11-29 07:50:00,1.6493,1.6494,1.6492,1.6493,2140000000.0
2007-11-29 07:51:00,1.6492,1.6494,1.6492,1.6494,2140000000.0
2007-11-29 07:52:00,1.6495,1.6498,1.6495,1.6497,2140000000.0
2007-11-29 07:53:00,1.6495,1.6496,1.6495,1.6495,2140000000.0
2007-11-29 07:55:00,1.6494,1.6495,1.6493,1.6493,2140000000.0
2007-11-29 07:56:00,1.6494,1.6495,1.6494,1.6495,2140000000.0
2007-11-29 07:57:00,1.6497,1.65,1.6496,1.6497,2140000000.0
2007-11-29 07:58:00,1.6496,1.6497,1.6496,1.6497,2140000000.0
2007-11-29 07:59:00,1.6501,1.65015,1.6501,1.65015,2140000000.0
2007-11-29 08:00:00,1.65015,1.65045,1.65015,1.65045,1085200000.0
2007-11-29 08:01:00,1.65045,1.65045,1.65045,1.65045,380600000.0
2007-11-29 08:02:00,1.65045,1.65045,1.65045,1.65045,380000000.0
2007-11-29 08:03:00,1.65045,1.65045,1.65,1.6501,270706800.0
2007-11-29 08:04:00,1.6501,1.6501,1.65,1.65005,1159100000.0
2007-11-29 08:05:00,1.6494,1.6495,1.6493,1.6495,1838800002.0
2007-11-29 08:06:00,1.6494,1.6495,1.6493,1.6495,1838800002.0
2007-11-29 08:07:00,1.6496,1.6496,1.6495,1.6496,1838800002.0
2007-11-29 08:08:00,1.6495,1.6495,1.6494,1.6495,1838800002.0
2007-11-29 08:09:00,1.6492,1.6494,1.6488,1.649,1838800002.0
2007-11-29 08:10:00,1.6491,1.6492,1.6491,1.6491,1838800002.0
2007-11-29 08:11:00,1.6492,1.6493,1.6491,1.6493,1838800002.0
2007-11-29 08:12:00,1.6491,1.6491,1.6489,1.6491,1838800002.0
2007-11-29 08:13:00,1.64945,1.6498,1.64915,1.64935,1838800002.0
2007-11-29 08:14:00,1.6491,1.6491,1.6489,1.649,2000000000.0
2007-11-29 08:15:00,1.6489,1.649,1.6487,1.6488,2000000000.0
2007-11-29 08:16:00,1.649,1.649,1.6487,1.6489,2000000000.0
2007-11-29 08:17:00,1.6488,1.6489,1.6486,1.6487,2000000000.0
2007-11-29 08:18:00,1.6488,1.6488,1.6487,1.6487,2000000000.0
2007-11-29 08:19:00,1.6498,1.64985,1.6498,1.6498,2000000000.0
2007-11-29 08:20:00,1.6486,1.6487,1.6486,1.6486,1563200004.0
2007-11-29 08:21:00,1.6487,1.6487,1.6485,1.6486,1563200004.0
2007-11-29 08:22:00,1.6485,1.6485,1.6485,1.6485,1563200004.0
2007-11-29 08:23:00,1.6486,1.6486,1.648,1.6481,1563200004.0
2007-11-29 08:24:00,1.6482,1.6487,1.648,1.6487,1563200004.0
2007-11-29 08:25:00,1.6486,1.6486,1.6485,1.6486,1563200004.0
2007-11-29 08:26:00,1.6487,1.6488,1.6486,1.6488,1563200004.0
2007-11-29 08:27:00,1.6487,1.6488,1.6486,1.6486,1563200004.0
2007-11-29 08:28:00,1.6487,1.6487,1.6486,1.6487,1563200004.0
2007-11-29 08:29:00,1.6486,1.6487,1.6486,1.6486,1563200004.0
2007-11-29 08:30:00,1.6495,1.64975,1.6495,1.64975,1563200004.0
2007-11-29 08:31:00,1.64975,1.64975,1.64955,1.64975,1120299990.0
2007-11-29 08:32:00,1.6485,1.6486,1.6485,1.6485,413100000.0
2007-11-29 08:33:00,1.64975,1.64975,1.6496,1.64975,413100000.0
2007-11-29 08:34:00,1.64975,1.64975,1.6496,1.64975,1613500035.0
2007-11-29 08:35:00,1.64975,1.64975,1.64955,1.64955,906400005.0
2007-11-29 08:36:00,1.64955,1.6498,1.64935,1.64945,1612899998.0
2007-11-29 08:37:00,1.64945,1.6496,1.64945,1.6496,1700300000.0
2007-11-29 08:38:00,1.6496,1.6496,1.64935,1.6496,864100000.0
2007-11-29 08:39:00,1.6496,1.6496,1.64955,1.64955,191100000.0
2007-11-29 08:40:00,1.64955,1.64965,1.64925,1.6495,1198999986.0
2007-11-29 08:41:00,1.649,1.6491,1.649,1.6491,1740000000.0
2007-11-29 08:42:00,1.649,1.649,1.6479,1.6479,1740000000.0
2007-11-29 08:43:00,1.64955,1.6497,1.6495,1.64965,1740000000.0
2007-11-29 08:44:00,1.64965,1.6499,1.64965,1.6498,712000000.0
2007-11-29 08:45:00,1.6498,1.64995,1.64955,1.64965,1919900000.0
2007-11-29 08:46:00,1.64965,1.64975,1.6494,1.6494,1519300018.0
2007-11-29 08:47:00,1.6478,1.6479,1.6475,1.6479,1359099985.0
2007-11-29 08:48:00,1.648,1.6481,1.6477,1.6479,1359099985.0
2007-11-29 08:49:00,1.6478,1.648,1.6477,1.6478,1359099985.0
2007-11-29 08:50:00,1.6494,1.64945,1.6493,1.64945,1359099985.0
2007-11-29 08:51:00,1.64945,1.6496,1.6494,1.6494,146200001.0
2007-11-29 08:52:00,1.6494,1.6495,1.64935,1.6495,1487699957.0
2007-11-29 08:53:00,1.6477,1.6478,1.6475,1.6475,175499999.0
2007-11-29 08:54:00,1.6474,1.6475,1.6473,1.6474,175499999.0
2007-11-29 08:55:00,1.6475,1.6475,1.6473,1.6475,175499999.0
2007-11-29 08:56:00,1.6474,1.6475,1.6473,1.6475,175499999.0
2007-11-29 08:57:00,1.6476,1.6477,1.6474,1.6476,175499999.0
2007-11-29 08:58:00,1.6475,1.6476,1.6473,1.6474,175499999.0
2007-11-29 08:59:00,1.6475,1.6475,1.6473,1.6474,175499999.0
2007-11-29 09:00:00,1.6472,1.6474,1.6472,1.6474,175499999.0
2007-11-29 09:01:00,1.6473,1.6478,1.6472,1.6478,175499999.0
2007-11-29 09:02:00,1.6477,1.6477,1.6473,1.6474,175499999.0
2007-11-29 09:03:00,1.6475,1.6477,1.6473,1.6475,175499999.0
2007-11-29 09:04:00,1.64945,1.6495,1.6494,1.6495,175499999.0
2007-11-29 09:05:00,1.6495,1.6495,1.64935,1.6495,1891500000.0
2007-11-29 09:06:00,1.6495,1.6495,1.64935,1.6495,689900001.0
2007-11-29 09:07:00,1.6476,1.6477,1.6476,1.6477,549000001.0
2007-11-29 09:08:00,1.6476,1.6477,1.6474,1.6477,549000001.0
2007-11-29 09:09:00,1.6495,1.64955,1.6489,1.6491,549000001.0
2007-11-29 09:10:00,1.6491,1.64925,1.64895,1.6491,977100006.0
2007-11-29 09:11:00,1.6491,1.6493,1.64905,1.6493,1029099998.0
2007-11-29 09:12:00,1.6493,1.64935,1.6489,1.64895,1041300000.0
2007-11-29 09:13:00,1.64895,1.64925,1.64885,1.64925,391799999.0
2007-11-29 09:14:00,1.64925,1.64925,1.64895,1.64905,546400000.0
2007-11-29 09:15:00,1.64905,1.6491,1.64875,1.6488,1352400002.0
2007-11-29 09:16:00,1.6483,1.6484,1.6481,1.6483,1972300037.0
2007-11-29 09:17:00,1.64885,1.6489,1.64865,1.6487,1972300037.0
2007-11-29 09:18:00,1.64865,1.64875,1.64865,1.64875,988900018.0
2007-11-29 09:19:00,1.64875,1.64875,1.64855,1.64875,839900012.0
2007-11-29 09:20:00,1.64875,1.64875,1.6486,1.6486,147300000.0
2007-11-29 09:21:00,1.6486,1.6489,1.64855,1.64865,1107100012.0
2007-11-29 09:22:00,1.64865,1.64865,1.64845,1.64855,2052300005.0
2007-11-29 09:23:00,1.6485,1.6486,1.648,1.64815,1982800012.0
2007-11-29 09:24:00,1.6481,1.6483,1.648,1.6483,1280900000.0
2007-11-29 09:25:00,1.64875,1.64875,1.6485,1.6486,1280900000.0
2007-11-29 09:26:00,1.6486,1.6488,1.6486,1.64875,1069400000.0
2007-11-29 09:27:00,1.64875,1.64875,1.6486,1.6486,1505200840.0
2007-11-29 09:28:00,1.6486,1.6488,1.6486,1.64875,185800000.0
2007-11-29 09:29:00,1.64875,1.6488,1.6486,1.6486,196000000.0
2007-11-29 09:30:00,1.6486,1.6488,1.6482,1.6484,1528700038.0
2007-11-29 09:31:00,1.6487,1.6499,1.6487,1.6491,343100000.0
2007-11-29 09:32:00,1.64865,1.6487,1.6486,1.64865,343100000.0
2007-11-29 09:33:00,1.64865,1.6488,1.64855,1.6488,1538699998.0
2007-11-29 09:34:00,1.6488,1.64895,1.6485,1.6485,361000000.0
2007-11-29 09:35:00,1.6489,1.649,1.6488,1.6488,613800002.0
2007-11-29 09:36:00,1.64845,1.64895,1.6484,1.6489,613800002.0
2007-11-29 09:37:00,1.6487,1.6489,1.6487,1.6489,614400000.0
2007-11-29 09:38:00,1.6488,1.64935,1.6488,1.64935,614400000.0
2007-11-29 09:39:00,1.64935,1.6494,1.649,1.64915,945700002.0
2007-11-29 09:40:00,1.64915,1.64915,1.6489,1.64915,637900000.0
2007-11-29 09:41:00,1.64905,1.64915,1.64905,1.64915,341000000.0
2007-11-29 09:42:00,1.6491,1.6491,1.6479,1.648,627199999.0
2007-11-29 09:43:00,1.64795,1.64805,1.6474,1.6479,1276500007.0
2007-11-29 09:44:00,1.64785,1.64835,1.64785,1.64835,819899999.0
2007-11-29 09:45:00,1.6483,1.6483,1.648,1.648,1894200000.0
2007-11-29 09:46:00,1.6492,1.6496,1.6492,1.6493,575300000.0
2007-11-29 09:47:00,1.6492,1.6493,1.6492,1.6493,575300000.0
2007-11-29 09:48:00,1.6494,1.6495,1.6492,1.6494,575300000.0
2007-11-29 09:49:00,1.6493,1.6493,1.6492,1.6493,575300000.0
2007-11-29 09:50:00,1.6492,1.6492,1.6486,1.6488,575300000.0
2007-11-29 09:51:00,1.6487,1.6489,1.6486,1.6486,575300000.0
2007-11-29 09:52:00,1.6488,1.6488,1.6484,1.6486,575300000.0
2007-11-29 09:53:00,1.64785,1.64785,1.64755,1.64755,575300000.0
2007-11-29 09:54:00,1.6485,1.6486,1.6485,1.6486,2048700020.0
2007-11-29 09:55:00,1.6485,1.6485,1.6483,1.6484,2048700020.0
2007-11-29 09:56:00,1.6483,1.6491,1.6483,1.6491,2048700020.0
2007-11-29 09:57:00,1.6476,1.64765,1.64735,1.64745,2048700020.0
2007-11-29 09:58:00,1.64755,1.64765,1.64735,1.6474,2073400005.0
2007-11-29 09:59:00,1.6489,1.6491,1.6486,1.6491,1699999997.0
2007-11-29 10:00:00,1.6474,1.6475,1.64725,1.64745,1699999997.0
2007-11-29 10:01:00,1.64745,1.64785,1.64735,1.64785,1337999990.0
2007-11-29 10:02:00,1.64785,1.64785,1.64745,1.64745,620800000.0
2007-11-29 10:03:00,1.64745,1.64775,1.6474,1.64775,1445900000.0
2007-11-29 10:04:00,1.64775,1.6478,1.64765,1.64775,1725600003.0
2007-11-29 10:05:00,1.64775,1.64775,1.64765,1.64775,1865900004.0
2007-11-29 10:06:00,1.64775,1.6478,1.64765,1.64775,1542900006.0
2007-11-29 10:07:00,1.64775,1.6478,1.64765,1.6478,955799999.0
2007-11-29 10:08:00,1.6489,1.649,1.6489,1.6489,1676300007.0
2007-11-29 10:09:00,1.64775,1.64815,1.6474,1.64795,1676300007.0
2007-11-29 10:10:00,1.6491,1.6492,1.649,1.6492,945799999.0
2007-11-29 10:11:00,1.64765,1.64805,1.64745,1.64805,945799999.0
2007-11-29 10:12:00,1.64805,1.64825,1.6478,1.64805,760500001.0
2007-11-29 10:13:00,1.64805,1.64815,1.64795,1.64815,1447100008.0
2007-11-29 10:14:00,1.64815,1.64825,1.64805,1.64815,991200004.0
2007-11-29 10:15:00,1.6481,1.64865,1.6481,1.64815,1350000000.0
2007-11-29 10:16:00,1.64815,1.64845,1.64815,1.64835,816599999.0
2007-11-29 10:17:00,1.6483,1.64845,1.6483,1.64845,2015324996.0
2007-11-29 10:18:00,1.6484,1.6488,1.6484,1.6484,2122399982.0
2007-11-29 10:19:00,1.6484,1.64845,1.64815,1.64825,2122399982.0
2007-11-29 10:20:00,1.64825,1.64835,1.64775,1.64795,2037100001.0
2007-11-29 10:21:00,1.64785,1.6481,1.6477,1.6481,1293600001.0
2007-11-29 10:22:00,1.6482,1.6483,1.6481,1.6482,1296899993.0
2007-11-29 10:23:00,1.6483,1.6484,1.6482,1.6482,1296899993.0
2007-11-29 10:24:00,1.648,1.64845,1.648,1.6483,1296899993.0
2007-11-29 10:25:00,1.6482,1.6483,1.6478,1.6481,705299997.0
2007-11-29 10:26:00,1.6482,1.6482,1.6478,1.6479,705299997.0
2007-11-29 10:27:00,1.6478,1.6479,1.6477,1.6477,705299997.0
2007-11-29 10:28:00,1.64825,1.64865,1.64825,1.64855,705299997.0
2007-11-29 10:29:00,1.64845,1.6488,1.6483,1.64875,1590199999.0
2007-11-29 10:30:00,1.64875,1.64885,1.64835,1.64885,1236799995.0
2007-11-29 10:31:00,1.64875,1.65,1.64875,1.64895,1553499991.0
2007-11-29 10:32:00,1.6481,1.6483,1.6481,1.6482,2029699989.0
2007-11-29 10:33:00,1.64875,1.6494,1.64875,1.6489,2029699989.0
2007-11-29 10:34:00,1.64885,1.64915,1.6487,1.64905,1690699990.0
2007-11-29 10:36:00,1.6482,1.6483,1.6481,1.6482,1760199997.0
2007-11-29 10:37:00,1.6483,1.6483,1.6482,1.6483,1760199997.0
2007-11-29 10:38:00,1.6482,1.6483,1.6482,1.6482,1760199997.0
2007-11-29 10:39:00,1.64875,1.6491,1.64875,1.64885,1760199997.0
2007-11-29 10:40:00,1.64885,1.64885,1.6484,1.64855,524000001.0
2007-11-29 10:41:00,1.64855,1.6487,1.6484,1.64845,355000000.0
2007-11-29 10:42:00,1.64845,1.64895,1.64845,1.64875,1437900000.0
2007-11-29 10:43:00,1.64875,1.6489,1.64855,1.64865,1274100009.0
2007-11-29 10:44:00,1.6481,1.6481,1.6481,1.6481,856500000.0
2007-11-29 10:46:00,1.6482,1.6483,1.6482,1.6482,856500000.0
2007-11-29 10:47:00,1.648,1.6481,1.648,1.648,856500000.0
2007-11-29 10:48:00,1.6481,1.6481,1.648,1.648,856500000.0
2007-11-29 10:49:00,1.6482,1.6482,1.6481,1.6482,856500000.0
2007-11-29 10:50:00,1.6481,1.6481,1.648,1.6481,856500000.0
2007-11-29 10:51:00,1.64875,1.6489,1.6486,1.6487,856500000.0
2007-11-29 10:52:00,1.6487,1.64885,1.6485,1.6486,1919650010.0
2007-11-29 10:53:00,1.6486,1.64865,1.6484,1.64865,1057599997.0
2007-11-29 10:54:00,1.6482,1.6482,1.6481,1.6481,1091800000.0
2007-11-29 10:55:00,1.648,1.6482,1.648,1.6482,1091800000.0
2007-11-29 10:56:00,1.6483,1.6483,1.6482,1.6483,1091800000.0
2007-11-29 10:57:00,1.6482,1.6484,1.6482,1.6483,1091800000.0
2007-11-29 10:58:00,1.6482,1.6484,1.6481,1.6481,1091800000.0
2007-11-29 10:59:00,1.648,1.648,1.648,1.648,1091800000.0
2007-11-29 11:00:00,1.6479,1.648,1.6479,1.6479,1091800000.0
2007-11-29 11:01:00,1.648,1.648,1.6477,1.6478,1091800000.0
2007-11-29 11:02:00,1.64915,1.6492,1.6491,1.6492,1091800000.0
2007-11-29 11:03:00,1.6478,1.648,1.6477,1.648,1792099990.0
2007-11-29 11:04:00,1.6479,1.648,1.6479,1.648,1792099990.0
2007-11-29 11:05:00,1.6481,1.6481,1.648,1.6481,1792099990.0
2007-11-29 11:06:00,1.64935,1.6494,1.64905,1.64905,1792099990.0
2007-11-29 11:07:00,1.64905,1.6491,1.64895,1.649,1581700003.0
2007-11-29 11:08:00,1.648,1.648,1.648,1.648,1397300001.0
2007-11-29 11:09:00,1.649,1.64905,1.6489,1.64905,1397300001.0
2007-11-29 11:10:00,1.6483,1.6484,1.6482,1.6483,1953100021.0
2007-11-29 11:11:00,1.6484,1.6484,1.6481,1.6481,1953100021.0
2007-11-29 11:12:00,1.6482,1.6482,1.648,1.6481,1953100021.0
2007-11-29 11:13:00,1.64915,1.64925,1.64915,1.64925,1953100021.0
2007-11-29 11:14:00,1.6481,1.6482,1.6481,1.6482,1626799997.0
2007-11-29 11:15:00,1.6481,1.6483,1.6481,1.6483,1626799997.0
2007-11-29 11:16:00,1.64875,1.64885,1.64865,1.64875,1626799997.0
2007-11-29 11:17:00,1.6481,1.6481,1.648,1.6481,2113600015.0
2007-11-29 11:18:00,1.64845,1.64885,1.64845,1.6485,2113600015.0
2007-11-29 11:19:00,1.6481,1.6482,1.6481,1.6482,1585000001.0
2007-11-29 11:20:00,1.64855,1.64865,1.6483,1.64845,1585000001.0
2007-11-29 11:21:00,1.6484,1.64855,1.64815,1.64825,1372200005.0
2007-11-29 11:22:00,1.64825,1.6483,1.64815,1.6483,1165299966.0
2007-11-29 11:23:00,1.6483,1.6485,1.6482,1.64825,693800000.0
2007-11-29 11:24:00,1.6483,1.6484,1.6482,1.6484,1976899990.0
2007-11-29 11:25:00,1.6484,1.64845,1.64785,1.64825,1976899990.0
2007-11-29 11:26:00,1.64825,1.6483,1.64785,1.648,1049600000.0
2007-11-29 11:27:00,1.648,1.648,1.64775,1.64775,1013400017.0
2007-11-29 11:28:00,1.64775,1.648,1.64775,1.64785,1009999994.0
2007-11-29 11:29:00,1.6481,1.6483,1.6481,1.6483,1791600000.0
2007-11-29 11:30:00,1.6482,1.6486,1.6482,1.6486,1791600000.0
2007-11-29 11:31:00,1.6485,1.6485,1.6485,1.6485,1791600000.0
2007-11-29 11:32:00,1.6486,1.6487,1.6485,1.6487,1791600000.0
2007-11-29 11:33:00,1.6488,1.6489,1.6487,1.6489,1791600000.0
2007-11-29 11:34:00,1.64825,1.64835,1.64825,1.64835,1791600000.0
2007-11-29 11:35:00,1.64835,1.6484,1.6483,1.6484,1277900000.0
2007-11-29 11:36:00,1.6484,1.6484,1.64825,1.6483,1725999992.0
2007-11-29 11:37:00,1.64825,1.6484,1.64825,1.6484,1599999998.0
2007-11-29 11:38:00,1.6484,1.6484,1.6483,1.6483,194000000.0
2007-11-29 11:39:00,1.6483,1.6484,1.64825,1.6483,377000000.0
2007-11-29 11:40:00,1.6483,1.64835,1.6483,1.64835,1379400000.0
2007-11-29 11:41:00,1.64835,1.6484,1.6483,1.6483,1960300000.0
2007-11-29 11:42:00,1.6486,1.6488,1.6486,1.6488,1071800000.0
2007-11-29 11:43:00,1.64825,1.64835,1.64825,1.64825,1071800000.0
2007-11-29 11:44:00,1.6487,1.649,1.6487,1.6489,828200000.0
2007-11-29 11:45:00,1.6482,1.6482,1.6481,1.64815,828200000.0
2007-11-29 11:46:00,1.64815,1.6484,1.64815,1.64825,756299997.0
2007-11-29 11:47:00,1.6491,1.6492,1.6489,1.6492,1702500000.0
2007-11-29 11:48:00,1.6493,1.6494,1.6492,1.6494,1702500000.0
2007-11-29 11:49:00,1.6481,1.64825,1.6481,1.6482,1702500000.0
2007-11-29 11:50:00,1.6494,1.6497,1.6493,1.6496,985700001.0
2007-11-29 11:51:00,1.64815,1.64825,1.6481,1.6481,985700001.0
2007-11-29 11:52:00,1.6481,1.6481,1.64795,1.64805,1837299996.0
2007-11-29 11:53:00,1.64795,1.64815,1.64795,1.64815,804099992.0
2007-11-29 11:54:00,1.64815,1.64825,1.64815,1.6482,1074299998.0
2007-11-29 11:55:00,1.6482,1.64825,1.6481,1.64825,1241999998.0
2007-11-29 11:56:00,1.64825,1.64835,1.64815,1.64835,1002299999.0
2007-11-29 11:57:00,1.64835,1.64845,1.64815,1.64825,870700001.0
2007-11-29 11:58:00,1.6482,1.64835,1.64815,1.64815,1745900001.0
2007-11-29 12:00:00,1.6494,1.6496,1.6494,1.6495,1280500004.0
2007-11-29 12:01:00,1.6494,1.6496,1.6494,1.6495,1280500004.0
2007-11-29 12:02:00,1.64775,1.64805,1.6477,1.64795,1280500004.0
2007-11-29 12:03:00,1.64795,1.64805,1.64775,1.64805,828000004.0
2007-11-29 12:04:00,1.64805,1.6481,1.648,1.6481,563100000.0
2007-11-29 12:05:00,1.6481,1.6482,1.6481,1.64815,674000000.0
2007-11-29 12:06:00,1.64815,1.6482,1.64805,1.6481,2054999957.0
2007-11-29 12:07:00,1.6481,1.6482,1.64805,1.64815,701599992.0
2007-11-29 12:08:00,1.6491,1.6498,1.6491,1.6497,1594899997.0
2007-11-29 12:09:00,1.64805,1.6483,1.64805,1.6483,1594899997.0
2007-11-29 12:10:00,1.6506,1.6508,1.6501,1.6503,1468899950.0
2007-11-29 12:11:00,1.64835,1.64845,1.64815,1.64815,1468899950.0
2007-11-29 12:12:00,1.64825,1.64825,1.6481,1.6482,1137699971.0
2007-11-29 12:13:00,1.6482,1.6482,1.64805,1.6481,1350599993.0
2007-11-29 12:14:00,1.65,1.6501,1.6498,1.65,1937149994.0
2007-11-29 12:15:00,1.6499,1.6502,1.6499,1.6501,1937149994.0
2007-11-29 12:16:00,1.64835,1.64845,1.6481,1.64815,1937149994.0
2007-11-29 12:17:00,1.65,1.6501,1.65,1.6501,2113099966.0
2007-11-29 12:18:00,1.64815,1.64825,1.64805,1.6482,2113099966.0
2007-11-29 12:19:00,1.6482,1.64825,1.6482,1.6482,1573300000.0
2007-11-29 12:20:00,1.6503,1.6506,1.6503,1.6506,1270499998.0
2007-11-29 12:21:00,1.6505,1.6506,1.6503,1.6505,1270499998.0
2007-11-29 12:22:00,1.6504,1.6505,1.6502,1.6502,1270499998.0
2007-11-29 12:23:00,1.6503,1.6503,1.6502,1.6503,1270499998.0
2007-11-29 12:24:00,1.64825,1.6485,1.64825,1.6485,1270499998.0
2007-11-29 12:25:00,1.6485,1.6485,1.64825,1.6484,2145599986.0
2007-11-29 12:26:00,1.6484,1.6484,1.64825,1.6483,1198400000.0
2007-11-29 12:27:00,1.6483,1.64835,1.64815,1.64825,774600013.0
2007-11-29 12:28:00,1.6499,1.6501,1.6499,1.6501,1161099996.0
2007-11-29 12:29:00,1.6483,1.6484,1.64815,1.6484,1161099996.0
2007-11-29 12:30:00,1.6484,1.64865,1.64825,1.64865,1113599997.0
2007-11-29 12:31:00,1.65,1.6502,1.6499,1.6501,1600099979.0
2007-11-29 12:32:00,1.65,1.6501,1.6498,1.6498,1600099979.0
2007-11-29 12:33:00,1.6499,1.6502,1.6499,1.6502,1600099979.0
2007-11-29 12:34:00,1.6489,1.64895,1.6488,1.64885,1600099979.0
2007-11-29 12:35:00,1.6489,1.64905,1.6489,1.64895,661599986.0
2007-11-29 12:36:00,1.64895,1.64905,1.64885,1.6489,1121500005.0
2007-11-29 12:37:00,1.6489,1.64895,1.6489,1.64895,305500000.0
2007-11-29 12:38:00,1.64895,1.64905,1.64885,1.6489,773499999.0
2007-11-29 12:39:00,1.6489,1.64895,1.64865,1.6487,1377099991.0
2007-11-29 12:40:00,1.64865,1.6488,1.64865,1.64875,397200001.0
2007-11-29 12:41:00,1.64875,1.6488,1.64865,1.64875,1050000001.0
2007-11-29 12:42:00,1.64875,1.6489,1.64875,1.6488,921600000.0
2007-11-29 12:43:00,1.6488,1.6489,1.6488,1.6489,2002299998.0
2007-11-29 12:44:00,1.6489,1.64905,1.6488,1.6489,1902599984.0
2007-11-29 12:45:00,1.6489,1.6492,1.64885,1.64885,305100000.0
2007-11-29 12:46:00,1.6497,1.6499,1.6497,1.6498,2106799979.0
2007-11-29 12:47:00,1.6489,1.64935,1.6489,1.6492,2106799979.0
2007-11-29 12:48:00,1.65,1.65,1.6498,1.6499,1212599984.0
2007-11-29 12:49:00,1.64945,1.64985,1.64935,1.64955,1212599984.0
2007-11-29 12:50:00,1.64955,1.6498,1.64935,1.6497,997099987.0
2007-11-29 12:51:00,1.6497,1.64985,1.64955,1.64975,1593499998.0
2007-11-29 12:52:00,1.64975,1.65,1.64965,1.6497,564349999.0
2007-11-29 12:53:00,1.6497,1.6501,1.6497,1.64985,1597178651.0
2007-11-29 12:54:00,1.64985,1.64985,1.64955,1.64965,346200000.0
2007-11-29 12:55:00,1.64965,1.64965,1.64945,1.6495,895699985.0
2007-11-29 12:56:00,1.64955,1.6496,1.64925,1.6495,1130600003.0
2007-11-29 12:57:00,1.64955,1.64955,1.64935,1.6495,168200000.0
2007-11-29 12:58:00,1.6496,1.64975,1.6494,1.6494,1826899960.0
2007-11-29 12:59:00,1.6494,1.6494,1.6492,1.64925,1642699973.0
2007-11-29 13:00:00,1.6499,1.6499,1.6496,1.6498,828700000.0
2007-11-29 13:01:00,1.6497,1.6497,1.6497,1.6497,828700000.0
2007-11-29 13:02:00,1.6498,1.6498,1.6497,1.6498,828700000.0
2007-11-29 13:03:00,1.6494,1.64945,1.6493,1.64945,828700000.0
2007-11-29 13:04:00,1.64945,1.64945,1.6493,1.6493,1203400000.0
2007-11-29 13:05:00,1.64935,1.6497,1.6493,1.64945,1177699991.0
2007-11-29 13:07:00,1.6493,1.64935,1.6491,1.64925,463499995.0
2007-11-29 13:08:00,1.64925,1.64985,1.64915,1.64975,945399980.0
2007-11-29 13:09:00,1.6498,1.6506,1.6494,1.6506,1419999975.0
2007-11-29 13:10:00,1.6506,1.65085,1.65015,1.65035,1399999982.0
2007-11-29 13:11:00,1.65035,1.65065,1.6502,1.65055,483799999.0
2007-11-29 13:12:00,1.65055,1.6507,1.65045,1.6505,748799996.0
2007-11-29 13:13:00,1.6505,1.6505,1.64995,1.65015,746199995.0
2007-11-29 13:14:00,1.65005,1.6501,1.64985,1.65,1047499995.0
2007-11-29 13:15:00,1.64995,1.6503,1.64995,1.65015,2048799957.0
2007-11-29 13:16:00,1.6502,1.65035,1.65005,1.65015,1133699994.0
2007-11-29 13:17:00,1.65015,1.65025,1.65005,1.65025,401899999.0
2007-11-29 13:18:00,1.65025,1.65035,1.65005,1.6502,1144499996.0
2007-11-29 13:19:00,1.65025,1.65035,1.6502,1.6503,1127899987.0
2007-11-29 13:20:00,1.6503,1.65065,1.6503,1.65055,520100000.0
2007-11-29 13:21:00,1.65055,1.65065,1.65035,1.6506,1174899995.0
2007-11-29 13:22:00,1.6506,1.6506,1.6503,1.6503,206400000.0
2007-11-29 13:23:00,1.6503,1.65035,1.65025,1.65035,336100000.0
2007-11-29 13:24:00,1.65035,1.65035,1.6501,1.65015,1157499978.0
2007-11-29 13:25:00,1.65015,1.65015,1.6496,1.64985,1937799962.0
2007-11-29 13:26:00,1.64985,1.65015,1.64975,1.6499,1762000003.0
2007-11-29 13:27:00,1.6499,1.6499,1.64965,1.6498,638699998.0
2007-11-29 13:28:00,1.649,1.6491,1.649,1.649,2023600008.0
2007-11-29 13:29:00,1.6491,1.6491,1.649,1.649,2023600008.0
2007-11-29 13:30:00,1.6491,1.6491,1.649,1.6491,2023600008.0
2007-11-29 13:31:00,1.649,1.6493,1.649,1.6493,2023600008.0
2007-11-29 13:32:00,1.65005,1.6501,1.64985,1.65005,2023600008.0
2007-11-29 13:33:00,1.6492,1.6493,1.6492,1.6492,1949200005.0
2007-11-29 13:34:00,1.65015,1.65035,1.65,1.6503,1949200005.0
2007-11-29 13:35:00,1.6503,1.6503,1.64975,1.64985,2139099978.0
2007-11-29 13:36:00,1.64985,1.64995,1.64965,1.6497,1104700000.0
2007-11-29 13:37:00,1.6497,1.6499,1.6497,1.64985,745300000.0
2007-11-29 13:38:00,1.64985,1.65,1.64985,1.65,361400000.0
2007-11-29 13:39:00,1.65,1.65,1.64975,1.64975,1601300004.0
2007-11-29 13:40:00,1.64975,1.65,1.64975,1.64975,1642200014.0
2007-11-29 13:41:00,1.6498,1.65,1.64975,1.6498,2025900001.0
2007-11-29 13:42:00,1.6498,1.6499,1.6496,1.6498,1945500013.0
2007-11-29 13:43:00,1.6497,1.6497,1.6497,1.6497,1945500013.0
2007-11-29 13:44:00,1.6499,1.6503,1.6499,1.6502,1945500013.0
2007-11-29 13:45:00,1.6503,1.6503,1.6501,1.6502,1945500013.0
2007-11-29 13:46:00,1.6503,1.6503,1.65,1.6502,1945500013.0
2007-11-29 13:47:00,1.64975,1.64995,1.64975,1.64995,1945500013.0
2007-11-29 13:48:00,1.64995,1.64995,1.64975,1.64995,1205499992.0
2007-11-29 13:49:00,1.6504,1.6505,1.6504,1.6505,929499992.0
2007-11-29 13:50:00,1.6504,1.6505,1.6504,1.6505,929499992.0
2007-11-29 13:51:00,1.64975,1.64985,1.64965,1.64965,929499992.0
2007-11-29 13:52:00,1.64965,1.6497,1.64965,1.6497,2030799998.0
2007-11-29 13:53:00,1.6497,1.64985,1.6497,1.6498,173900000.0
2007-11-29 13:54:00,1.6498,1.6499,1.6497,1.6498,416700000.0
2007-11-29 13:55:00,1.64975,1.6499,1.6497,1.64985,1506900000.0
2007-11-29 13:56:00,1.6499,1.6499,1.6498,1.6498,1534900000.0
2007-11-29 13:57:00,1.6498,1.64995,1.6498,1.64995,293099998.0
2007-11-29 13:58:00,1.6504,1.6506,1.6503,1.6504,1275500004.0
2007-11-29 13:59:00,1.64995,1.65005,1.6498,1.64985,1275500004.0
2007-11-29 14:00:00,1.64985,1.6499,1.64965,1.64985,1759700001.0
2007-11-29 14:01:00,1.64985,1.64985,1.6498,1.6498,461100000.0
2007-11-29 14:02:00,1.6498,1.64985,1.6498,1.64985,153000000.0
2007-11-29 14:03:00,1.6503,1.6504,1.6503,1.6504,1878999956.0
2007-11-29 14:04:00,1.6503,1.6503,1.6502,1.6502,1878999956.0
2007-11-29 14:05:00,1.64975,1.6498,1.6495,1.6495,1878999956.0
2007-11-29 14:06:00,1.6495,1.6495,1.64945,1.64945,1748599967.0
2007-11-29 14:07:00,1.64945,1.6496,1.64945,1.6496,1611099999.0
2007-11-29 14:08:00,1.6496,1.64975,1.64955,1.64975,758099999.0
2007-11-29 14:09:00,1.6503,1.6504,1.6502,1.6503,1667699967.0
2007-11-29 14:10:00,1.6502,1.6503,1.6501,1.6502,1667699967.0
2007-11-29 14:11:00,1.6495,1.6498,1.6495,1.6497,1667699967.0
2007-11-29 14:12:00,1.6497,1.6499,1.64965,1.64975,503736001.0
2007-11-29 14:13:00,1.6506,1.6506,1.6505,1.6505,509399998.0
2007-11-29 14:14:00,1.64985,1.65,1.64965,1.64985,509399998.0
2007-11-29 14:15:00,1.64975,1.64985,1.64945,1.64965,1533100001.0
2007-11-29 14:16:00,1.64955,1.6497,1.64945,1.6496,1903999979.0
2007-11-29 14:17:00,1.6496,1.64965,1.6495,1.6495,686100000.0
2007-11-29 14:18:00,1.6495,1.64955,1.64925,1.64925,346299999.0
2007-11-29 14:19:00,1.6501,1.6504,1.65,1.6504,1710799969.0
2007-11-29 14:20:00,1.64925,1.6494,1.64925,1.64925,1710799969.0
2007-11-29 14:21:00,1.6505,1.6505,1.6504,1.6505,1644800000.0
2007-11-29 14:22:00,1.6493,1.64935,1.64915,1.64925,1644800000.0
2007-11-29 14:23:00,1.64925,1.64935,1.64915,1.64935,549700000.0
2007-11-29 14:24:00,1.64935,1.64935,1.64915,1.6492,617999999.0
2007-11-29 14:25:00,1.6492,1.64935,1.64915,1.6492,599800000.0
2007-11-29 14:26:00,1.6492,1.6492,1.64915,1.6492,870000000.0
2007-11-29 14:27:00,1.6503,1.6506,1.6503,1.6503,1288999962.0
2007-11-29 14:28:00,1.6504,1.6504,1.6501,1.6501,1288999962.0
2007-11-29 14:29:00,1.6502,1.6502,1.6501,1.6501,1288999962.0
2007-11-29 14:30:00,1.65,1.6503,1.65,1.6502,1288999962.0
2007-11-29 14:31:00,1.6503,1.6503,1.6499,1.65,1288999962.0
2007-11-29 14:32:00,1.6501,1.6501,1.6497,1.6498,1288999962.0
2007-11-29 14:33:00,1.6499,1.65,1.6497,1.6498,1288999962.0
2007-11-29 14:34:00,1.6497,1.65,1.6496,1.6499,1288999962.0
2007-11-29 14:35:00,1.65,1.6501,1.6499,1.6499,1288999962.0
2007-11-29 14:36:00,1.65,1.6503,1.65,1.6501,1288999962.0
2007-11-29 14:37:00,1.6494,1.64955,1.64935,1.64945,1288999962.0
2007-11-29 14:38:00,1.6503,1.6503,1.6501,1.6502,801400003.0
2007-11-29 14:39:00,1.6494,1.6496,1.6494,1.6495,801400003.0
2007-11-29 14:40:00,1.6498,1.6501,1.6498,1.6499,1557199997.0
2007-11-29 14:41:00,1.6498,1.6498,1.6497,1.6497,1557199997.0
2007-11-29 14:42:00,1.6496,1.6499,1.6496,1.6498,1557199997.0
2007-11-29 14:43:00,1.6497,1.6498,1.6497,1.6498,1557199997.0
2007-11-29 14:44:00,1.6498,1.65035,1.6498,1.65025,1557199997.0
2007-11-29 14:45:00,1.6498,1.6499,1.6497,1.6499,2121200003.0
2007-11-29 14:46:00,1.6498,1.6499,1.6498,1.6498,2121200003.0
2007-11-29 14:47:00,1.65025,1.6504,1.6501,1.6503,2121200003.0
2007-11-29 14:48:00,1.6503,1.65035,1.65025,1.6503,1897600066.0
2007-11-29 14:49:00,1.6503,1.65055,1.6503,1.65055,1500400007.0
2007-11-29 14:50:00,1.6497,1.6499,1.6497,1.6499,465399997.0
2007-11-29 14:51:00,1.65055,1.65055,1.65035,1.6504,465399997.0
2007-11-29 14:52:00,1.6504,1.65045,1.65035,1.6504,236199997.0
2007-11-29 14:53:00,1.6504,1.6505,1.65035,1.6505,161400000.0
2007-11-29 14:54:00,1.6505,1.65055,1.6504,1.65055,274600000.0
2007-11-29 14:55:00,1.65055,1.6506,1.6504,1.6504,687400000.0
2007-11-29 14:56:00,1.6504,1.65055,1.65035,1.6504,1232000005.0
2007-11-29 14:57:00,1.6504,1.65045,1.65035,1.65035,397400000.0
2007-11-29 14:58:00,1.65035,1.6507,1.65035,1.65045,1193099996.0
2007-11-29 14:59:00,1.65,1.65,1.6499,1.6499,375200000.0
2007-11-29 15:00:00,1.6503,1.65045,1.65025,1.6503,375200000.0
2007-11-29 15:01:00,1.6503,1.65045,1.6503,1.6504,398900000.0
2007-11-29 15:02:00,1.6504,1.65045,1.65035,1.65035,715500002.0
2007-11-29 15:03:00,1.65035,1.6505,1.65025,1.6505,335100000.0
2007-11-29 15:04:00,1.6505,1.6505,1.6502,1.6503,422000000.0
2007-11-29 15:05:00,1.6502,1.6503,1.6502,1.6503,1102400000.0
2007-11-29 15:06:00,1.6502,1.6504,1.6501,1.6503,1060300000.0
2007-11-29 15:07:00,1.6503,1.6506,1.6503,1.6504,197200000.0
2007-11-29 15:08:00,1.6504,1.65055,1.6504,1.6505,127500000.0
2007-11-29 15:09:00,1.6505,1.6505,1.6503,1.65035,132300000.0
2007-11-29 15:10:00,1.65035,1.65035,1.6503,1.6503,489800000.0
2007-11-29 15:11:00,1.6503,1.6503,1.65025,1.65025,397200000.0
2007-11-29 15:12:00,1.65025,1.6506,1.6502,1.6505,1585000000.0
2007-11-29 15:13:00,1.6505,1.65065,1.65045,1.65055,1749699996.0
2007-11-29 15:14:00,1.65055,1.6506,1.6504,1.65055,207000000.0
2007-11-29 15:15:00,1.65055,1.6506,1.65035,1.65035,680100001.0
2007-11-29 15:16:00,1.65045,1.6505,1.65035,1.65035,824000005.0
2007-11-29 15:17:00,1.65045,1.6505,1.65025,1.6503,431600000.0
2007-11-29 15:18:00,1.6503,1.65035,1.6503,1.6503,126000000.0
2007-11-29 15:19:00,1.6503,1.65045,1.65015,1.65045,679700000.0
2007-11-29 15:20:00,1.65045,1.65065,1.65035,1.65055,665300000.0
2007-11-29 15:21:00,1.65055,1.6506,1.6505,1.6506,146400000.0
2007-11-29 15:22:00,1.6506,1.6506,1.65045,1.6505,1117300000.0
2007-11-29 15:23:00,1.6505,1.65055,1.6503,1.6503,178800000.0
2007-11-29 15:24:00,1.6503,1.65035,1.65025,1.65035,723300000.0
2007-11-29 15:25:00,1.65035,1.65035,1.65025,1.65035,1917199988.0
2007-11-29 15:26:00,1.65035,1.6504,1.6503,1.6503,1182200006.0
2007-11-29 15:27:00,1.6503,1.65065,1.6503,1.65045,1571399998.0
2007-11-29 15:28:00,1.65045,1.65045,1.65015,1.65015,487499996.0
2007-11-29 15:29:00,1.65015,1.6503,1.6501,1.65015,443400000.0
2007-11-29 15:30:00,1.65015,1.65035,1.65,1.65035,232500002.0
2007-11-29 15:31:00,1.65035,1.65035,1.65,1.65005,156800000.0
2007-11-29 15:32:00,1.6494,1.6498,1.6494,1.6497,1157000018.0
2007-11-29 15:33:00,1.6498,1.6499,1.6496,1.6498,1157000018.0
2007-11-29 15:34:00,1.64975,1.65005,1.64965,1.65005,1157000018.0
2007-11-29 15:35:00,1.6501,1.65015,1.6499,1.65,1777099997.0
2007-11-29 15:36:00,1.65,1.6504,1.64995,1.6502,2066700027.0
2007-11-29 15:37:00,1.6502,1.6505,1.65015,1.65035,772100001.0
2007-11-29 15:38:00,1.65035,1.65045,1.65005,1.65025,1361900014.0
2007-11-29 15:39:00,1.65025,1.65025,1.64985,1.64995,386500000.0
2007-11-29 15:40:00,1.6497,1.6498,1.6497,1.6498,1189900000.0
2007-11-29 15:41:00,1.6499,1.6499,1.6498,1.6498,1189900000.0
2007-11-29 15:42:00,1.6498,1.64995,1.64965,1.64985,201800000.0
2007-11-29 15:43:00,1.64985,1.6499,1.6498,1.6499,132100000.0
2007-11-29 15:44:00,1.6499,1.65,1.64975,1.65,1012700000.0
2007-11-29 15:45:00,1.65,1.65,1.64975,1.64995,1556600007.0
2007-11-29 15:46:00,1.64995,1.65,1.64975,1.64975,1540200011.0
2007-11-29 15:47:00,1.64975,1.64985,1.6496,1.6496,951600021.0
2007-11-29 15:48:00,1.6496,1.65,1.64955,1.65,939999996.0
2007-11-29 15:49:00,1.65,1.65,1.64975,1.6498,354700003.0
2007-11-29 15:50:00,1.6498,1.65,1.6497,1.64995,719199998.0
2007-11-29 15:51:00,1.64995,1.6501,1.64985,1.65005,937999997.0
2007-11-29 15:52:00,1.65005,1.65015,1.64995,1.65005,172700000.0
2007-11-29 15:53:00,1.65005,1.6501,1.65,1.6501,207100000.0
2007-11-29 15:54:00,1.6501,1.6501,1.65,1.65005,135900000.0
2007-11-29 15:55:00,1.6501,1.6501,1.64995,1.64995,1374700005.0
2007-11-29 15:56:00,1.64995,1.65005,1.64975,1.6499,411700001.0
2007-11-29 15:57:00,1.64985,1.6499,1.64985,1.64985,591000000.0
2007-11-29 15:58:00,1.64985,1.6499,1.6498,1.6499,1144100007.0
2007-11-29 15:59:00,1.65005,1.6501,1.65,1.65,271500000.0
2007-11-29 16:00:00,1.65,1.6501,1.64975,1.6498,374099999.0
2007-11-29 16:01:00,1.6498,1.65005,1.6498,1.64995,1248599997.0
2007-11-29 16:02:00,1.6498,1.6499,1.6497,1.6497,1208100008.0
2007-11-29 16:03:00,1.6498,1.65,1.6498,1.6499,1208100008.0
2007-11-29 16:04:00,1.64985,1.6499,1.64975,1.64975,1208100008.0
2007-11-29 16:05:00,1.64975,1.64985,1.64965,1.64975,1391300038.0
2007-11-29 16:06:00,1.64975,1.6499,1.64975,1.6499,1519300007.0
2007-11-29 16:07:00,1.6499,1.6499,1.6498,1.6498,721300000.0
2007-11-29 16:08:00,1.64985,1.6499,1.64975,1.6499,1582000000.0
2007-11-29 16:09:00,1.64985,1.6499,1.64975,1.6499,2016500001.0
2007-11-29 16:10:00,1.6499,1.6499,1.64975,1.6498,1277200000.0
2007-11-29 16:11:00,1.6498,1.64985,1.64975,1.64985,2008800000.0
2007-11-29 16:12:00,1.64985,1.6499,1.6498,1.6499,1902400000.0
2007-11-29 16:13:00,1.6499,1.6499,1.6498,1.64985,168300000.0
2007-11-29 16:14:00,1.64985,1.6499,1.64975,1.6498,464199994.0
2007-11-29 16:15:00,1.6498,1.6499,1.64975,1.64985,1558099968.0
2007-11-29 16:16:00,1.6498,1.6499,1.6497,1.6497,1512700000.0
2007-11-29 16:17:00,1.6497,1.6498,1.6497,1.64975,126800000.0
2007-11-29 16:18:00,1.64975,1.64985,1.6497,1.64975,390900000.0
2007-11-29 16:19:00,1.64975,1.6498,1.6497,1.6498,2036600000.0
2007-11-29 16:20:00,1.6498,1.6501,1.64975,1.65005,1647999980.0
2007-11-29 16:21:00,1.65005,1.6502,1.64985,1.65005,1218800002.0
2007-11-29 16:22:00,1.65005,1.6501,1.64975,1.65,427499998.0
2007-11-29 16:23:00,1.65,1.65,1.64975,1.6498,1205000022.0
2007-11-29 16:24:00,1.6498,1.6499,1.6497,1.6499,575699995.0
2007-11-29 16:25:00,1.6499,1.65025,1.6499,1.65015,237799998.0
2007-11-29 16:26:00,1.6501,1.6502,1.6501,1.65015,142200000.0
2007-11-29 16:27:00,1.6493,1.6495,1.6492,1.6494,605799998.0
2007-11-29 16:28:00,1.65,1.65005,1.64985,1.65005,605799998.0
2007-11-29 16:29:00,1.65005,1.65005,1.64985,1.64985,1933100010.0
2007-11-29 16:30:00,1.6491,1.6492,1.649,1.649,490099998.0
2007-11-29 16:31:00,1.6491,1.6491,1.6489,1.649,490099998.0
2007-11-29 16:32:00,1.6489,1.6491,1.6489,1.649,490099998.0
2007-11-29 16:33:00,1.6489,1.6491,1.6489,1.649,490099998.0
2007-11-29 16:34:00,1.6491,1.6491,1.6489,1.649,490099998.0
2007-11-29 16:35:00,1.6491,1.6491,1.649,1.6491,490099998.0
2007-11-29 16:36:00,1.649,1.6491,1.649,1.6491,490099998.0
2007-11-29 16:37:00,1.64985,1.64995,1.64975,1.6499,490099998.0
2007-11-29 16:38:00,1.6492,1.6493,1.6491,1.6492,1487200006.0
2007-11-29 16:39:00,1.65005,1.65015,1.64975,1.64985,1487200006.0
2007-11-29 16:40:00,1.6491,1.6493,1.649,1.6492,256500000.0
2007-11-29 16:41:00,1.64985,1.65005,1.6498,1.6499,256500000.0
2007-11-29 16:42:00,1.64995,1.65025,1.6499,1.65025,178400000.0
2007-11-29 16:43:00,1.65025,1.65025,1.65,1.65015,808799997.0
2007-11-29 16:44:00,1.65015,1.65015,1.65,1.6501,520900002.0
2007-11-29 16:45:00,1.6501,1.6502,1.65005,1.65005,1758399992.0
2007-11-29 16:46:00,1.65005,1.65015,1.64995,1.65005,1424699994.0
2007-11-29 16:47:00,1.6494,1.6495,1.6493,1.6493,1535500016.0
2007-11-29 16:48:00,1.64985,1.6503,1.64985,1.65015,1535500016.0
2007-11-29 16:49:00,1.65015,1.6502,1.64995,1.65,602200000.0
2007-11-29 16:50:00,1.6489,1.6491,1.6489,1.649,1900400007.0
2007-11-29 16:51:00,1.6489,1.649,1.6489,1.649,1900400007.0
2007-11-29 16:52:00,1.6489,1.649,1.6489,1.649,1900400007.0
2007-11-29 16:53:00,1.6491,1.6491,1.649,1.649,1900400007.0
2007-11-29 16:54:00,1.65005,1.65015,1.64975,1.64985,1900400007.0
2007-11-29 16:55:00,1.649,1.6491,1.649,1.6491,1810999978.0
2007-11-29 16:56:00,1.6492,1.6492,1.6491,1.6492,1810999978.0
2007-11-29 16:57:00,1.64975,1.64985,1.64975,1.64975,1810999978.0
2007-11-29 16:58:00,1.6494,1.6496,1.6494,1.6495,766200000.0
2007-11-29 16:59:00,1.64985,1.64995,1.64975,1.64995,766200000.0
2007-11-29 17:00:00,1.64995,1.65015,1.64965,1.6501,1296899988.0
2007-11-29 17:01:00,1.6501,1.65015,1.64965,1.64975,950999999.0
2007-11-29 17:02:00,1.64975,1.6499,1.64975,1.64975,1564799990.0
2007-11-29 17:03:00,1.6498,1.65005,1.64975,1.64995,1984299961.0
2007-11-29 17:04:00,1.64995,1.65015,1.64995,1.65005,566499991.0
2007-11-29 17:05:00,1.65005,1.6502,1.64975,1.64975,775799993.0
2007-11-29 17:06:00,1.64975,1.64985,1.6496,1.64965,314200000.0
2007-11-29 17:07:00,1.64965,1.6497,1.6495,1.64955,1294300000.0
2007-11-29 17:08:00,1.6495,1.6495,1.6492,1.6494,1843900014.0
2007-11-29 17:09:00,1.64935,1.6494,1.64895,1.6493,1945800004.0
2007-11-29 17:10:00,1.64925,1.64925,1.64895,1.64895,1259999998.0
2007-11-29 17:11:00,1.64895,1.6491,1.64885,1.64885,929900000.0
2007-11-29 17:12:00,1.64885,1.64885,1.64865,1.6488,938300005.0
2007-11-29 17:13:00,1.6488,1.64885,1.64875,1.64875,1121899999.0
2007-11-29 17:14:00,1.64875,1.6491,1.64875,1.64905,332899999.0
2007-11-29 17:15:00,1.64905,1.64925,1.649,1.64925,181200000.0
2007-11-29 17:16:00,1.64925,1.6493,1.6491,1.6491,330300000.0
2007-11-29 17:17:00,1.6491,1.64915,1.64895,1.64905,667999999.0
2007-11-29 17:18:00,1.64905,1.6491,1.6489,1.64905,253599999.0
2007-11-29 17:19:00,1.64905,1.64935,1.64895,1.64935,1446699997.0
2007-11-29 17:20:00,1.64935,1.6494,1.64895,1.64905,1052299993.0
2007-11-29 17:21:00,1.64905,1.6491,1.64875,1.64885,1840199970.0
2007-11-29 17:22:00,1.6489,1.64915,1.6489,1.64915,1610299993.0
2007-11-29 17:23:00,1.64915,1.64975,1.64915,1.6497,208500000.0
2007-11-29 17:24:00,1.6497,1.6497,1.64945,1.6495,1136099986.0
2007-11-29 17:25:00,1.6495,1.6495,1.6494,1.6495,1098199991.0
2007-11-29 17:26:00,1.6495,1.6495,1.64935,1.64935,1176500026.0
2007-11-29 17:27:00,1.6494,1.6496,1.6493,1.64945,376400000.0
2007-11-29 17:28:00,1.64945,1.64945,1.64905,1.64905,609600000.0
2007-11-29 17:29:00,1.6491,1.6492,1.64905,1.6491,195800000.0
2007-11-29 17:30:00,1.6491,1.64925,1.64895,1.64905,1921699972.0
2007-11-29 17:31:00,1.64905,1.6492,1.64895,1.64905,1036700002.0
2007-11-29 17:32:00,1.64905,1.64915,1.64895,1.64905,300200000.0
2007-11-29 17:33:00,1.64895,1.64905,1.64895,1.64895,937100001.0
2007-11-29 17:34:00,1.64895,1.64915,1.64895,1.64905,1295899991.0
2007-11-29 17:35:00,1.64905,1.64915,1.649,1.64905,792537985.0
2007-11-29 17:36:00,1.64905,1.6492,1.64895,1.64915,1521199986.0
2007-11-29 17:37:00,1.64915,1.64935,1.64915,1.64935,211600000.0
2007-11-29 17:38:00,1.64935,1.6494,1.64915,1.6492,1263499997.0
2007-11-29 17:39:00,1.6503,1.6503,1.6503,1.6503,1736799992.0
2007-11-29 17:40:00,1.64925,1.64935,1.64905,1.6493,1736799992.0
2007-11-29 17:41:00,1.64935,1.64935,1.6491,1.64925,854199993.0
2007-11-29 17:42:00,1.64925,1.64945,1.64925,1.6494,1886699989.0
2007-11-29 17:43:00,1.6509,1.6509,1.6507,1.6507,2041300001.0
2007-11-29 17:44:00,1.64945,1.6495,1.6492,1.64925,2041300001.0
2007-11-29 17:45:00,1.64925,1.64925,1.64895,1.649,1727999999.0
2007-11-29 17:46:00,1.6506,1.6508,1.6506,1.6506,653500000.0
2007-11-29 17:47:00,1.6492,1.64955,1.64915,1.6494,653500000.0
2007-11-29 17:48:00,1.6494,1.64945,1.64895,1.649,481599997.0
2007-11-29 17:49:00,1.649,1.64915,1.649,1.64915,560500000.0
2007-11-29 17:50:00,1.64915,1.64915,1.6489,1.6489,465899993.0
2007-11-29 17:51:00,1.6505,1.6505,1.6501,1.6504,2066299945.0
2007-11-29 17:52:00,1.64905,1.64905,1.64895,1.64895,2066299945.0
2007-11-29 17:53:00,1.64905,1.64915,1.64895,1.64905,1021999997.0
2007-11-29 17:54:00,1.64905,1.6492,1.64905,1.64905,1538999989.0
2007-11-29 17:55:00,1.64905,1.6492,1.64905,1.64915,1376500002.0
2007-11-29 17:56:00,1.6492,1.64935,1.64905,1.6493,1268600002.0
2007-11-29 17:57:00,1.64925,1.64965,1.6492,1.64955,1466100012.0
2007-11-29 17:58:00,1.6495,1.64965,1.64945,1.6496,256500000.0
2007-11-29 17:59:00,1.6496,1.6496,1.6492,1.64935,2115799974.0
2007-11-29 18:00:00,1.64935,1.64955,1.6492,1.6492,1065999999.0
2007-11-29 18:01:00,1.6492,1.64935,1.6492,1.6492,293200000.0
2007-11-29 18:02:00,1.64925,1.64935,1.6492,1.64925,1782900004.0
2007-11-29 18:03:00,1.64925,1.6493,1.64905,1.6491,900499962.0
2007-11-29 18:04:00,1.6491,1.6491,1.64885,1.64885,1845799983.0
2007-11-29 18:05:00,1.6488,1.649,1.64875,1.64895,958999999.0
2007-11-29 18:06:00,1.64895,1.64925,1.6489,1.64915,1582899997.0
2007-11-29 18:07:00,1.6491,1.64935,1.6491,1.64935,2017200000.0
2007-11-29 18:08:00,1.64935,1.6494,1.64935,1.64935,1793100000.0
2007-11-29 18:09:00,1.64935,1.6494,1.64925,1.64935,1772300000.0
2007-11-29 18:10:00,1.64935,1.6494,1.64925,1.64935,1869600000.0
2007-11-29 18:11:00,1.64935,1.6495,1.64935,1.6494,1838100003.0
2007-11-29 18:12:00,1.6503,1.6503,1.6503,1.6503,1267400000.0
2007-11-29 18:13:00,1.6502,1.6502,1.6502,1.6502,1267400000.0
2007-11-29 18:14:00,1.6496,1.64965,1.64955,1.6496,1267400000.0
2007-11-29 18:15:00,1.6496,1.6498,1.6496,1.6498,739099989.0
2007-11-29 18:16:00,1.6496,1.6496,1.649,1.6493,1651000012.0
2007-11-29 18:17:00,1.6491,1.6493,1.649,1.6493,1651000012.0
2007-11-29 18:18:00,1.6492,1.6492,1.6491,1.6492,1651000012.0
2007-11-29 18:19:00,1.6491,1.6492,1.649,1.6492,1651000012.0
2007-11-29 18:20:00,1.6491,1.6492,1.6491,1.6491,1651000012.0
2007-11-29 18:21:00,1.6499,1.64995,1.6498,1.64985,1651000012.0
2007-11-29 18:22:00,1.649,1.6492,1.649,1.6492,1572200001.0
2007-11-29 18:23:00,1.6493,1.6493,1.6492,1.6492,1572200001.0
2007-11-29 18:25:00,1.6498,1.6499,1.6496,1.64975,1572200001.0
2007-11-29 18:26:00,1.6495,1.6495,1.6493,1.6495,1025099996.0
2007-11-29 18:27:00,1.6496,1.6498,1.64955,1.64975,1025099996.0
2007-11-29 18:28:00,1.64975,1.65,1.64975,1.64995,1234699996.0
2007-11-29 18:29:00,1.6498,1.65005,1.6498,1.64995,1702999998.0
2007-11-29 18:31:00,1.6502,1.6503,1.65015,1.65025,2044799984.0
2007-11-29 18:32:00,1.65025,1.65035,1.65015,1.65025,1508999996.0
2007-11-29 18:33:00,1.65025,1.65035,1.65025,1.65035,1766899988.0
2007-11-29 18:34:00,1.65035,1.6504,1.6503,1.65035,1651200000.0
2007-11-29 18:35:00,1.6501,1.6502,1.65,1.65,1376200000.0
2007-11-29 18:36:00,1.6499,1.6502,1.6499,1.65,1376200000.0
2007-11-29 18:37:00,1.6503,1.6503,1.6503,1.6503,1376200000.0
2007-11-29 18:38:00,1.6503,1.6505,1.6503,1.6504,1284499997.0
2007-11-29 18:39:00,1.6494,1.6501,1.6493,1.65,1626400001.0
2007-11-29 18:40:00,1.6503,1.6504,1.65025,1.65025,1626400001.0
2007-11-29 18:41:00,1.65025,1.6506,1.65025,1.6506,1845899978.0
2007-11-29 18:42:00,1.6498,1.6499,1.6497,1.6499,1930699993.0
2007-11-29 18:44:00,1.6498,1.6499,1.6498,1.6499,1930699993.0
2007-11-29 18:45:00,1.6507,1.6508,1.6506,1.6507,1930699993.0
2007-11-29 18:46:00,1.6498,1.6498,1.6495,1.6495,1576499982.0
2007-11-29 18:47:00,1.6506,1.6508,1.6506,1.6506,1576499982.0
2007-11-29 18:48:00,1.6493,1.6494,1.649,1.6493,1745199996.0
2007-11-29 18:49:00,1.65065,1.6507,1.6505,1.6506,1745199996.0
2007-11-29 18:50:00,1.65065,1.65065,1.65055,1.65065,1180400009.0
2007-11-29 18:51:00,1.65065,1.65065,1.65015,1.6504,1200500000.0
2007-11-29 18:52:00,1.6504,1.6505,1.65035,1.65045,826000000.0
2007-11-29 18:53:00,1.65045,1.65045,1.6503,1.65045,1643099998.0
2007-11-29 18:54:00,1.65045,1.6505,1.6501,1.65015,825000000.0
2007-11-29 18:55:00,1.65015,1.6504,1.6501,1.6503,1392000000.0
2007-11-29 18:56:00,1.6495,1.6497,1.6494,1.6497,1430799976.0
2007-11-29 18:57:00,1.65015,1.65045,1.65005,1.65045,1430799976.0
2007-11-29 18:58:00,1.6498,1.6498,1.6496,1.6496,1178499994.0
2007-11-29 18:59:00,1.65025,1.65045,1.65025,1.6504,1178499994.0
2007-11-29 19:00:00,1.6504,1.65065,1.65025,1.65045,2147000025.0
2007-11-29 19:01:00,1.6492,1.6494,1.6491,1.6493,2002599981.0
2007-11-29 19:02:00,1.6504,1.6504,1.65025,1.6503,2002599981.0
2007-11-29 19:03:00,1.6491,1.6492,1.649,1.6491,1433400000.0
2007-11-29 19:04:00,1.65025,1.6504,1.65025,1.65025,1433400000.0
2007-11-29 19:05:00,1.65025,1.6504,1.65025,1.6504,1229199999.0
2007-11-29 19:06:00,1.6504,1.6505,1.6503,1.6503,1900499993.0
2007-11-29 19:07:00,1.6503,1.65035,1.65025,1.65035,1208599978.0
2007-11-29 19:08:00,1.65035,1.65055,1.6503,1.65035,1584599995.0
2007-11-29 19:09:00,1.6486,1.6486,1.6484,1.6486,1796699999.0
2007-11-29 19:10:00,1.6485,1.6486,1.6485,1.6485,1796699999.0
2007-11-29 19:11:00,1.6505,1.6505,1.6503,1.6503,1796699999.0
2007-11-29 19:12:00,1.6503,1.6504,1.65025,1.65035,1167717533.0
2007-11-29 19:13:00,1.6487,1.6488,1.6486,1.6486,1479300004.0
2007-11-29 19:14:00,1.6485,1.6486,1.6485,1.6486,1479300004.0
2007-11-29 19:15:00,1.65025,1.6503,1.64975,1.64975,1479300004.0
2007-11-29 19:16:00,1.6487,1.6489,1.6487,1.6489,1706000005.0
2007-11-29 19:17:00,1.64925,1.6493,1.64905,1.6493,1706000005.0
2007-11-29 19:18:00,1.6493,1.6493,1.6492,1.6493,697500000.0
2007-11-29 19:19:00,1.6493,1.64935,1.64915,1.6492,1306000000.0
2007-11-29 19:20:00,1.6489,1.649,1.6489,1.6489,1795900005.0
2007-11-29 19:21:00,1.6491,1.64915,1.6489,1.649,1795900005.0
2007-11-29 19:22:00,1.649,1.64935,1.649,1.6493,1458039987.0
2007-11-29 19:23:00,1.6493,1.6494,1.6493,1.64935,1600600000.0
2007-11-29 19:24:00,1.64935,1.6494,1.64925,1.64925,1343900000.0
2007-11-29 19:26:00,1.6488,1.6488,1.6487,1.6488,1360899998.0
2007-11-29 19:27:00,1.64965,1.65,1.6496,1.65,1360899998.0
2007-11-29 19:28:00,1.65,1.6503,1.6499,1.6501,1230399997.0
2007-11-29 19:29:00,1.6501,1.6502,1.6501,1.6502,376500000.0
2007-11-29 19:31:00,1.6502,1.65025,1.6501,1.65015,1828800000.0
2007-11-29 19:33:00,1.65025,1.6503,1.65015,1.65015,2052500000.0
2007-11-29 19:34:00,1.65015,1.65035,1.65005,1.65035,1784900002.0
2007-11-29 19:35:00,1.6488,1.6488,1.6487,1.6487,1629099992.0
2007-11-29 19:38:00,1.6486,1.6486,1.6486,1.6486,1629099992.0
2007-11-29 19:40:00,1.65015,1.6503,1.6499,1.6501,1629099992.0
2007-11-29 19:41:00,1.6487,1.6487,1.6484,1.6485,2058500002.0
2007-11-29 19:42:00,1.64985,1.64995,1.64985,1.64995,2058500002.0
2007-11-29 19:43:00,1.6483,1.6484,1.6483,1.6484,1946400017.0
2007-11-29 19:45:00,1.6483,1.6484,1.6483,1.6484,1946400017.0
2007-11-29 19:46:00,1.6483,1.6483,1.6483,1.6483,1946400017.0
2007-11-29 19:47:00,1.6482,1.6482,1.6482,1.6482,1946400017.0
2007-11-29 19:48:00,1.64945,1.64945,1.6491,1.6492,1946400017.0
2007-11-29 19:49:00,1.6483,1.6483,1.6481,1.6481,1972100000.0
2007-11-29 19:50:00,1.648,1.6481,1.648,1.6481,1972100000.0
2007-11-29 19:52:00,1.648,1.6481,1.648,1.6481,1972100000.0
2007-11-29 19:56:00,1.64955,1.64965,1.64945,1.64965,1972100000.0
2007-11-29 19:58:00,1.6482,1.6483,1.6481,1.6482,1417200000.0
2007-11-29 19:59:00,1.6483,1.6483,1.6482,1.6482,1417200000.0
2007-11-29 20:00:00,1.64935,1.64935,1.6492,1.6492,1417200000.0
2007-11-29 20:01:00,1.6484,1.6485,1.6483,1.6484,1988699984.0
2007-11-29 20:02:00,1.6483,1.6485,1.6483,1.6485,1988699984.0
2007-11-29 20:03:00,1.6492,1.6493,1.64905,1.64915,1988699984.0
2007-11-29 20:04:00,1.64915,1.64915,1.649,1.64905,1983600007.0
2007-11-29 20:05:00,1.6484,1.6485,1.6483,1.6485,1817299988.0
2007-11-29 20:06:00,1.64915,1.64915,1.64895,1.64895,1817299988.0
2007-11-29 20:09:00,1.6482,1.6483,1.6482,1.6483,1213799999.0
2007-11-29 20:11:00,1.6482,1.6485,1.6482,1.6483,1213799999.0
2007-11-29 20:12:00,1.6484,1.6485,1.6483,1.6485,1213799999.0
2007-11-29 20:13:00,1.6484,1.6484,1.6483,1.6483,1213799999.0
2007-11-29 20:14:00,1.6482,1.6482,1.6482,1.6482,1213799999.0
2007-11-29 20:15:00,1.6487,1.64885,1.6487,1.64885,1213799999.0
2007-11-29 20:16:00,1.6482,1.6484,1.6482,1.6484,1570500000.0
2007-11-29 20:17:00,1.64905,1.64905,1.64895,1.649,1570500000.0
2007-11-29 20:18:00,1.6483,1.6486,1.6483,1.6486,2086400000.0
2007-11-29 20:19:00,1.6487,1.649,1.6487,1.6489,2086400000.0
2007-11-29 20:20:00,1.649,1.649,1.649,1.649,2086400000.0
2007-11-29 20:21:00,1.649,1.6491,1.649,1.649,2086400000.0
2007-11-29 20:22:00,1.6491,1.6492,1.6491,1.6491,1173200001.0
2007-11-29 20:23:00,1.649,1.64915,1.64895,1.649,1173200001.0
2007-11-29 20:24:00,1.6489,1.649,1.6489,1.649,799000000.0
2007-11-29 20:26:00,1.64895,1.649,1.64875,1.6488,799000000.0
2007-11-29 20:27:00,1.6488,1.64895,1.64875,1.6489,752100000.0
2007-11-29 20:28:00,1.6496,1.6496,1.6495,1.6495,1330200000.0
2007-11-29 20:29:00,1.6493,1.6493,1.6492,1.6492,1330200000.0
2007-11-29 20:30:00,1.649,1.649,1.64885,1.64895,1330200000.0
2007-11-29 20:31:00,1.64895,1.6491,1.64885,1.6489,1849600000.0
2007-11-29 20:32:00,1.6492,1.6492,1.6491,1.6492,1455100018.0
2007-11-29 20:33:00,1.64895,1.64895,1.6488,1.64895,1455100018.0
2007-11-29 20:34:00,1.64895,1.649,1.6489,1.64895,1351100000.0
2007-11-29 20:35:00,1.64895,1.64895,1.64885,1.64885,822800000.0
2007-11-29 20:36:00,1.64885,1.64885,1.6487,1.6488,1147200000.0
2007-11-29 20:37:00,1.6488,1.6488,1.6487,1.6487,978800000.0
2007-11-29 20:38:00,1.6488,1.6489,1.6488,1.6488,1711200002.0
2007-11-29 20:39:00,1.64865,1.64875,1.6486,1.64875,1711200002.0
2007-11-29 20:40:00,1.64875,1.64885,1.6487,1.6488,477500000.0
2007-11-29 20:41:00,1.6488,1.6488,1.64855,1.6486,444100000.0
2007-11-29 20:42:00,1.6486,1.6486,1.64845,1.64845,1029200000.0
2007-11-29 20:43:00,1.64845,1.64855,1.64845,1.6485,923300000.0
2007-11-29 20:44:00,1.6485,1.64855,1.6485,1.64855,947200000.0
2007-11-29 20:45:00,1.64855,1.64855,1.64845,1.6485,385300000.0
2007-11-29 20:46:00,1.6485,1.6485,1.64845,1.64845,867400000.0
2007-11-29 20:47:00,1.64845,1.64845,1.6483,1.6483,1008500000.0
2007-11-29 20:49:00,1.6487,1.6488,1.6487,1.6488,1588400000.0
2007-11-29 20:50:00,1.6487,1.6488,1.6487,1.6488,1588400000.0
2007-11-29 20:51:00,1.64815,1.64825,1.64815,1.64815,1588400000.0
2007-11-29 20:52:00,1.6488,1.6488,1.6485,1.6485,1846799999.0
2007-11-29 20:53:00,1.64815,1.64815,1.64805,1.64815,1846799999.0
2007-11-29 20:54:00,1.64815,1.6482,1.64805,1.64815,2020199998.0
2007-11-29 20:55:00,1.6481,1.6481,1.648,1.6481,1672500000.0
2007-11-29 20:56:00,1.64815,1.64815,1.6481,1.64815,1672500000.0
2007-11-29 20:57:00,1.6482,1.6482,1.648,1.6481,2104299985.0
2007-11-29 20:58:00,1.648,1.6483,1.648,1.6482,2104299985.0
2007-11-29 20:59:00,1.6481,1.6482,1.6479,1.6482,2104299985.0
2007-11-29 21:00:00,1.6478,1.648,1.6478,1.6479,2104299985.0
2007-11-29 21:01:00,1.648,1.6482,1.6479,1.6481,2104299985.0
2007-11-29 21:02:00,1.648,1.6481,1.648,1.6481,2104299985.0
2007-11-29 21:03:00,1.6483,1.6483,1.6482,1.6483,2104299985.0
2007-11-29 21:04:00,1.64835,1.64855,1.6483,1.64855,2104299985.0
2007-11-29 21:05:00,1.6484,1.6484,1.6483,1.6483,1178100000.0
2007-11-29 21:07:00,1.64845,1.64845,1.64835,1.6484,1178100000.0
2007-11-29 21:08:00,1.6484,1.6485,1.6484,1.6485,1888700040.0
2007-11-29 21:10:00,1.6484,1.6484,1.6482,1.6483,1896699975.0
2007-11-29 21:11:00,1.6482,1.6482,1.6481,1.6482,1896699975.0
2007-11-29 21:12:00,1.6481,1.6482,1.6481,1.6482,1896699975.0
2007-11-29 21:14:00,1.6481,1.6481,1.6479,1.648,1896699975.0
2007-11-29 21:16:00,1.6479,1.648,1.6479,1.648,1896699975.0
2007-11-29 21:17:00,1.6482,1.6482,1.648,1.648,1896699975.0
2007-11-29 21:18:00,1.6484,1.64875,1.64825,1.6487,1896699975.0
2007-11-29 21:19:00,1.6487,1.64905,1.6487,1.649,1298500015.0
2007-11-29 21:20:00,1.64905,1.6491,1.64895,1.64905,1768199998.0
2007-11-29 21:21:00,1.64905,1.64915,1.64905,1.6491,1498500036.0
2007-11-29 21:22:00,1.64905,1.6492,1.649,1.6492,1715799999.0
2007-11-29 21:23:00,1.6492,1.64935,1.64915,1.64915,1281700000.0
2007-11-29 21:24:00,1.64915,1.6492,1.64895,1.64905,661799998.0
2007-11-29 21:25:00,1.64905,1.6491,1.649,1.649,1232599959.0
2007-11-29 21:26:00,1.6484,1.6485,1.6484,1.6485,1656699996.0
2007-11-29 21:27:00,1.64895,1.64955,1.6489,1.64955,1656699996.0
2007-11-29 21:28:00,1.64955,1.6497,1.6495,1.6495,703499997.0
2007-11-29 21:29:00,1.6487,1.6488,1.6487,1.6488,1378599987.0
2007-11-29 21:30:00,1.6487,1.6487,1.6486,1.6486,1378599987.0
2007-11-29 21:31:00,1.6494,1.6494,1.6493,1.6493,1378599987.0
2007-11-29 21:32:00,1.6486,1.6487,1.6485,1.6485,1685500048.0
2007-11-29 21:33:00,1.64915,1.64945,1.64895,1.6491,1685500048.0
2007-11-29 21:34:00,1.6491,1.6491,1.649,1.649,1640900054.0
2007-11-29 21:35:00,1.6491,1.6491,1.6489,1.6489,1240800002.0
2007-11-29 21:36:00,1.6485,1.6486,1.6485,1.6486,2082699991.0
2007-11-29 21:37:00,1.6485,1.6486,1.6485,1.6486,2082699991.0
2007-11-29 21:38:00,1.6487,1.6487,1.6486,1.6486,2082699991.0
2007-11-29 21:39:00,1.64885,1.64895,1.64875,1.6489,2082699991.0
2007-11-29 21:40:00,1.6489,1.64895,1.64865,1.64865,991899999.0
2007-11-29 21:41:00,1.6482,1.6482,1.6481,1.6481,1178700001.0
2007-11-29 21:42:00,1.6489,1.6489,1.64875,1.64885,1178700001.0
2007-11-29 21:43:00,1.648,1.648,1.648,1.648,971600000.0
2007-11-29 21:44:00,1.6489,1.649,1.64885,1.649,971600000.0
2007-11-29 21:45:00,1.649,1.6491,1.6489,1.6491,1750100001.0
2007-11-29 21:46:00,1.6491,1.64925,1.64905,1.6492,1272100015.0
2007-11-29 21:47:00,1.6484,1.6486,1.6484,1.6484,2043800004.0
2007-11-29 21:49:00,1.649,1.649,1.64875,1.6488,2043800004.0
2007-11-29 21:50:00,1.6488,1.6489,1.6488,1.6488,1515900000.0
2007-11-29 21:51:00,1.6488,1.6488,1.64865,1.6488,334599999.0
2007-11-29 21:52:00,1.6488,1.6488,1.64855,1.64855,587500003.0
2007-11-29 21:53:00,1.64855,1.6486,1.64845,1.64855,2090699997.0
2007-11-29 21:54:00,1.64855,1.64855,1.64835,1.64835,1702700000.0
2007-11-29 21:55:00,1.64835,1.64835,1.64795,1.6482,989099998.0
2007-11-29 21:56:00,1.6482,1.6482,1.64805,1.6482,1554099999.0
2007-11-29 21:57:00,1.6482,1.64825,1.64815,1.64815,1472600000.0
2007-11-29 21:58:00,1.64815,1.6484,1.64815,1.64825,930399998.0
2007-11-29 21:59:00,1.64825,1.64835,1.64785,1.6483,1012800011.0
2007-11-29 22:00:00,1.64825,1.64825,1.64795,1.648,328400000.0
2007-11-29 22:01:00,1.6486,1.6486,1.6486,1.6486,666900006.0
2007-11-29 22:02:00,1.6482,1.64825,1.648,1.64815,666900006.0
2007-11-29 22:04:00,1.6483,1.6484,1.64825,1.6484,396200000.0
2007-11-29 22:06:00,1.6486,1.6486,1.6486,1.6486,1959899999.0
2007-11-29 22:07:00,1.6487,1.6487,1.6487,1.6487,1959899999.0
2007-11-29 22:09:00,1.6484,1.6484,1.64825,1.64835,1959899999.0
2007-11-29 22:10:00,1.6482,1.6483,1.6481,1.6481,1054199998.0
2007-11-29 22:11:00,1.64835,1.64835,1.64815,1.6483,1054199998.0
2007-11-29 22:12:00,1.6483,1.6483,1.6482,1.64825,315200000.0
2007-11-29 22:13:00,1.64825,1.6483,1.6482,1.64825,727199993.0
2007-11-29 22:15:00,1.648,1.6481,1.648,1.6481,2134400000.0
2007-11-29 22:16:00,1.6481,1.6481,1.648,1.648,816100000.0
2007-11-29 22:18:00,1.6481,1.64815,1.6481,1.6481,1324100000.0
2007-11-29 22:19:00,1.648,1.6481,1.648,1.6481,761900000.0
2007-11-29 22:21:00,1.648,1.6481,1.648,1.6481,761900000.0
2007-11-29 22:23:00,1.6482,1.6482,1.6482,1.6482,761900000.0
2007-11-29 22:24:00,1.6481,1.6482,1.6481,1.6481,761900000.0
2007-11-29 22:25:00,1.6482,1.6485,1.6481,1.6482,761900000.0
2007-11-29 22:26:00,1.6484,1.6485,1.64835,1.64845,761900000.0
2007-11-29 22:29:00,1.6487,1.6489,1.64865,1.64885,1936200026.0
2007-11-29 22:30:00,1.6483,1.6483,1.6483,1.6483,1996000001.0
2007-11-29 22:31:00,1.6486,1.6487,1.6484,1.6484,1996000001.0
2007-11-29 22:32:00,1.6483,1.6484,1.6483,1.6484,1637399956.0
2007-11-29 22:35:00,1.6483,1.6486,1.6483,1.6485,1637399956.0
2007-11-29 22:36:00,1.6486,1.6487,1.6485,1.6485,1637399956.0
2007-11-29 22:37:00,1.6486,1.6487,1.6486,1.6486,1637399956.0
2007-11-29 22:38:00,1.6485,1.6488,1.6485,1.64865,1637399956.0
2007-11-29 22:39:00,1.6485,1.6486,1.6483,1.6484,1420000000.0
2007-11-29 22:40:00,1.6485,1.6486,1.6484,1.6485,1420000000.0
2007-11-29 22:41:00,1.6485,1.6485,1.6482,1.6482,1420000000.0
2007-11-29 22:42:00,1.6482,1.6482,1.64815,1.6482,1843200001.0
2007-11-29 22:43:00,1.6482,1.6482,1.64815,1.64815,401200000.0
2007-11-29 22:44:00,1.6486,1.6486,1.6485,1.6486,1025800000.0
2007-11-29 22:45:00,1.6481,1.6483,1.6481,1.64815,1025800000.0
2007-11-29 22:46:00,1.6481,1.64855,1.6481,1.6484,440499999.0
2007-11-29 22:47:00,1.6484,1.64865,1.6484,1.64855,1036899996.0
2007-11-29 22:48:00,1.64855,1.64855,1.6485,1.6485,1680800000.0
2007-11-29 22:49:00,1.6485,1.6486,1.64815,1.6486,682299997.0
2007-11-29 22:50:00,1.6486,1.6486,1.6485,1.64855,1029200014.0
2007-11-29 22:51:00,1.6483,1.6487,1.6483,1.6485,1374399987.0
2007-11-29 22:52:00,1.6486,1.6487,1.6484,1.6487,1374399987.0
2007-11-29 22:53:00,1.6484,1.6485,1.64835,1.64845,1374399987.0
2007-11-29 22:54:00,1.64845,1.64865,1.64835,1.6486,1729499999.0
2007-11-29 22:55:00,1.6484,1.6485,1.6484,1.6484,1528300000.0
2007-11-29 22:56:00,1.6485,1.6485,1.64845,1.6485,1528300000.0
2007-11-29 22:58:00,1.6485,1.6485,1.6483,1.6483,237100000.0
2007-11-29 22:59:00,1.64855,1.6487,1.64855,1.6487,237100000.0
2007-11-29 23:00:00,1.6483,1.6483,1.6479,1.6481,1858400000.0
2007-11-29 23:01:00,1.64845,1.6487,1.64845,1.6486,1858400000.0
2007-11-29 23:02:00,1.6486,1.6489,1.6485,1.6488,1437900000.0
2007-11-29 23:03:00,1.6488,1.6488,1.64865,1.6487,1865800000.0
2007-11-29 23:04:00,1.6487,1.6488,1.6487,1.64875,1856000000.0
2007-11-29 23:05:00,1.6487,1.6488,1.6487,1.64875,851600000.0
2007-11-29 23:07:00,1.64865,1.64875,1.6485,1.64855,1694600007.0
2007-11-29 23:08:00,1.6485,1.6486,1.6485,1.64855,1676200000.0
2007-11-29 23:09:00,1.64855,1.64855,1.6482,1.64835,2042300000.0
2007-11-29 23:10:00,1.64835,1.6484,1.64805,1.64805,1850000000.0
2007-11-29 23:11:00,1.648,1.648,1.648,1.648,1525800000.0
2007-11-29 23:12:00,1.6479,1.648,1.6479,1.648,1525800000.0
2007-11-29 23:13:00,1.648,1.648,1.6479,1.648,1664000000.0
2007-11-29 23:14:00,1.6482,1.6483,1.6482,1.6483,1154400000.0
2007-11-29 23:15:00,1.648,1.648,1.6479,1.64795,1154400000.0
2007-11-29 23:16:00,1.64795,1.648,1.64785,1.6479,625700000.0
2007-11-29 23:17:00,1.648,1.648,1.6479,1.64795,2112100000.0
2007-11-29 23:19:00,1.64815,1.6482,1.648,1.64815,1953500000.0
2007-11-29 23:20:00,1.6481,1.6482,1.64805,1.64815,1087800000.0
2007-11-29 23:21:00,1.64815,1.6482,1.64805,1.6482,1581000000.0
2007-11-29 23:22:00,1.64815,1.6482,1.64815,1.64815,1553300000.0
2007-11-29 23:23:00,1.64815,1.64825,1.6481,1.64825,1445400000.0
2007-11-29 23:26:00,1.6486,1.6486,1.6484,1.6486,1911100001.0
2007-11-29 23:27:00,1.6484,1.6488,1.6484,1.6485,1911100001.0
2007-11-29 23:28:00,1.6488,1.6494,1.6485,1.6492,1911100001.0
2007-11-29 23:29:00,1.6484,1.6484,1.64825,1.64825,1911100001.0
2007-11-29 23:30:00,1.649,1.649,1.649,1.649,1421200000.0
2007-11-29 23:33:00,1.64845,1.6485,1.6483,1.64835,1421200000.0
2007-11-29 23:34:00,1.64835,1.6485,1.64835,1.64845,1104000000.0
2007-11-29 23:36:00,1.649,1.649,1.6489,1.6489,1805500000.0
2007-11-29 23:37:00,1.64865,1.64875,1.6486,1.64865,1805500000.0
2007-11-29 23:38:00,1.64865,1.64885,1.64855,1.64855,1592299999.0
2007-11-29 23:40:00,1.6489,1.6489,1.6489,1.6489,1988000000.0
2007-11-29 23:41:00,1.64845,1.6485,1.64835,1.6484,1988000000.0
2007-11-29 23:42:00,1.6484,1.6486,1.6484,1.64845,1596500000.0
2007-11-29 23:43:00,1.649,1.649,1.6489,1.6489,1942600000.0
2007-11-29 23:44:00,1.64855,1.6486,1.6485,1.6486,1942600000.0
2007-11-29 23:45:00,1.6486,1.6487,1.6485,1.6485,1615000000.0
2007-11-29 23:46:00,1.6489,1.649,1.6489,1.6489,1565899982.0
2007-11-29 23:47:00,1.6488,1.6489,1.6488,1.6489,1565899982.0
2007-11-29 23:48:00,1.6484,1.6485,1.64815,1.64825,1565899982.0
2007-11-29 23:49:00,1.6487,1.6489,1.6487,1.6488,928500000.0
2007-11-29 23:50:00,1.6483,1.64845,1.6483,1.64845,928500000.0
2007-11-29 23:51:00,1.64845,1.64875,1.64845,1.64855,876300000.0
2007-11-29 23:52:00,1.64855,1.6488,1.64845,1.64865,1029900001.0
2007-11-29 23:53:00,1.64865,1.64865,1.64825,1.64825,1646800007.0
2007-11-29 23:54:00,1.64825,1.6483,1.6482,1.64825,1382100000.0
2007-11-29 23:56:00,1.6487,1.6487,1.6487,1.6487,1772000046.0
2007-11-29 23:57:00,1.6483,1.6484,1.6483,1.6484,1772000046.0
2007-11-29 23:58:00,1.6484,1.64845,1.64825,1.6483,1365899985.0
2007-11-29 23:59:00,1.6487,1.6487,1.6485,1.6486,1080400000.0
2007-11-30 00:00:00,1.6485,1.6485,1.6485,1.6485,1080400000.0
2007-11-30 00:01:00,1.64785,1.64815,1.64785,1.64805,1080400000.0
2007-11-30 00:02:00,1.64815,1.64815,1.64785,1.64815,815300000.0
2007-11-30 00:03:00,1.64815,1.6483,1.64785,1.64815,615400000.0
2007-11-30 00:04:00,1.64815,1.6482,1.6478,1.64815,1033999996.0
2007-11-30 00:05:00,1.6488,1.6488,1.6487,1.6487,736000000.0
2007-11-30 00:07:00,1.64815,1.64815,1.64795,1.64795,736000000.0
2007-11-30 00:09:00,1.64795,1.64805,1.64795,1.64805,2052000000.0
2007-11-30 00:10:00,1.64805,1.64805,1.64795,1.64795,1658400000.0
2007-11-30 00:11:00,1.64795,1.648,1.64775,1.648,1471700000.0
2007-11-30 00:12:00,1.6489,1.6489,1.6489,1.6489,1722899983.0
2007-11-30 00:14:00,1.6482,1.6483,1.64795,1.64795,1722899983.0
2007-11-30 00:16:00,1.6482,1.64825,1.64805,1.64825,2103400000.0
2007-11-30 00:17:00,1.6486,1.6486,1.6486,1.6486,1448000000.0
2007-11-30 00:18:00,1.64835,1.6484,1.6483,1.6483,1448000000.0
2007-11-30 00:20:00,1.6484,1.6484,1.64825,1.6483,1692400000.0
2007-11-30 00:21:00,1.6483,1.6484,1.6483,1.6484,768000000.0
2007-11-30 00:22:00,1.6487,1.6487,1.6486,1.6486,499700000.0
2007-11-30 00:23:00,1.6485,1.6486,1.6485,1.6486,499700000.0
2007-11-30 00:24:00,1.6485,1.6485,1.6485,1.6485,499700000.0
2007-11-30 00:25:00,1.64825,1.6483,1.64825,1.6483,499700000.0
2007-11-30 00:26:00,1.6488,1.6488,1.6485,1.6485,1312000000.0
2007-11-30 00:27:00,1.6484,1.6485,1.6484,1.6485,1312000000.0
2007-11-30 00:30:00,1.64915,1.64915,1.649,1.649,1312000000.0
2007-11-30 00:31:00,1.649,1.649,1.64875,1.6488,1948100000.0
2007-11-30 00:32:00,1.6488,1.6488,1.6487,1.6487,244000000.0
2007-11-30 00:33:00,1.6487,1.6489,1.6485,1.6487,1301600000.0
2007-11-30 00:34:00,1.6488,1.6488,1.64865,1.6488,1301600000.0
2007-11-30 00:35:00,1.6488,1.6488,1.6486,1.6486,737800000.0
2007-11-30 00:38:00,1.6485,1.6486,1.6485,1.6486,737800000.0
2007-11-30 00:39:00,1.6485,1.6485,1.6485,1.6485,737800000.0
2007-11-30 00:40:00,1.6489,1.6489,1.6488,1.6488,737800000.0
2007-11-30 00:41:00,1.6485,1.6485,1.6485,1.6485,1882600000.0
2007-11-30 00:42:00,1.64875,1.6488,1.6487,1.6488,1882600000.0
2007-11-30 00:44:00,1.6488,1.6488,1.64875,1.6488,821500000.0
2007-11-30 00:45:00,1.64875,1.64875,1.64855,1.64855,391500000.0
2007-11-30 00:47:00,1.6487,1.6487,1.6486,1.6486,1465300000.0
2007-11-30 00:48:00,1.6485,1.6486,1.6485,1.6486,1465300000.0
2007-11-30 00:49:00,1.6488,1.6489,1.64865,1.6488,1465300000.0
2007-11-30 00:50:00,1.6485,1.6485,1.6485,1.6485,395400000.0
2007-11-30 00:51:00,1.6486,1.6486,1.6482,1.6482,395400000.0
2007-11-30 00:52:00,1.6483,1.6484,1.6482,1.6484,395400000.0
2007-11-30 00:53:00,1.6487,1.6487,1.6486,1.6486,395400000.0
2007-11-30 00:54:00,1.6487,1.6487,1.64865,1.64865,823900000.0
2007-11-30 00:55:00,1.6487,1.6487,1.64865,1.6487,979900000.0
2007-11-30 00:56:00,1.6483,1.6483,1.6483,1.6483,1937500000.0
2007-11-30 00:58:00,1.6487,1.6489,1.64865,1.6487,1937500000.0
2007-11-30 01:02:00,1.6487,1.6487,1.64855,1.6487,1646099988.0
2007-11-30 01:03:00,1.6487,1.6487,1.6486,1.64865,1253600000.0
2007-11-30 01:05:00,1.64875,1.6488,1.64865,1.64865,1291800000.0
2007-11-30 01:06:00,1.64865,1.6487,1.6486,1.64865,1829700000.0
2007-11-30 01:07:00,1.64865,1.6487,1.6486,1.64865,1883000000.0
2007-11-30 01:08:00,1.64865,1.64865,1.64855,1.6486,922500000.0
2007-11-30 01:09:00,1.6487,1.6487,1.6487,1.6487,2003299982.0
2007-11-30 01:10:00,1.6486,1.6486,1.6484,1.6484,2003299982.0
2007-11-30 01:11:00,1.6488,1.649,1.6487,1.649,2003299982.0
2007-11-30 01:12:00,1.6489,1.6489,1.6488,1.6488,1446800000.0
2007-11-30 01:13:00,1.649,1.6492,1.6489,1.6491,1420600000.0
2007-11-30 01:14:00,1.64885,1.6489,1.64875,1.64885,1420600000.0
2007-11-30 01:15:00,1.6489,1.6489,1.64875,1.64875,2093899962.0
2007-11-30 01:16:00,1.6499,1.6499,1.6495,1.6496,1369600000.0
2007-11-30 01:17:00,1.64875,1.64875,1.64855,1.64855,1369600000.0
2007-11-30 01:18:00,1.6498,1.6498,1.6496,1.6496,1052000000.0
2007-11-30 01:21:00,1.64855,1.64855,1.6485,1.64855,1052000000.0
2007-11-30 01:22:00,1.6497,1.6497,1.6496,1.6497,1095000040.0
2007-11-30 01:23:00,1.6496,1.6499,1.6496,1.6496,1095000040.0
2007-11-30 01:25:00,1.6485,1.6485,1.6482,1.6482,1095000040.0
2007-11-30 01:26:00,1.6482,1.6485,1.6482,1.6483,1568000003.0
2007-11-30 01:27:00,1.6492,1.6494,1.6492,1.6493,1477600000.0
2007-11-30 01:28:00,1.6492,1.6492,1.6491,1.6492,1477600000.0
2007-11-30 01:30:00,1.6494,1.6494,1.6493,1.6493,1477600000.0
2007-11-30 01:31:00,1.6494,1.6494,1.6492,1.6493,1477600000.0
2007-11-30 01:32:00,1.6492,1.6493,1.6492,1.6492,1477600000.0
2007-11-30 01:33:00,1.64855,1.64865,1.64845,1.6486,1477600000.0
2007-11-30 01:34:00,1.6493,1.6494,1.6492,1.6492,1788000000.0
2007-11-30 01:35:00,1.6495,1.6495,1.6492,1.6494,1788000000.0
2007-11-30 01:36:00,1.6493,1.6495,1.6493,1.6495,1788000000.0
2007-11-30 01:37:00,1.6497,1.6499,1.6495,1.6498,1788000000.0
2007-11-30 01:38:00,1.6497,1.6498,1.6495,1.6496,1788000000.0
2007-11-30 01:39:00,1.6485,1.6486,1.6485,1.64855,1788000000.0
2007-11-30 01:40:00,1.64855,1.64855,1.6482,1.64845,1437200000.0
2007-11-30 01:41:00,1.6489,1.6493,1.6489,1.6493,1076000000.0
2007-11-30 01:42:00,1.6485,1.64855,1.64845,1.64845,1076000000.0
2007-11-30 01:43:00,1.64845,1.6485,1.6483,1.6485,1442400000.0
2007-11-30 01:44:00,1.6485,1.6486,1.6484,1.64845,1525200000.0
2007-11-30 01:45:00,1.6484,1.6487,1.6484,1.6486,1531800000.0
2007-11-30 01:46:00,1.6486,1.64865,1.64855,1.6486,1984800000.0
2007-11-30 01:47:00,1.6486,1.6487,1.64855,1.64855,1648600000.0
2007-11-30 01:48:00,1.6498,1.6498,1.6495,1.6495,2048000000.0
2007-11-30 01:49:00,1.6485,1.64855,1.6485,1.6485,2048000000.0
2007-11-30 01:50:00,1.6497,1.6497,1.6493,1.6494,1238700000.0
2007-11-30 01:51:00,1.6493,1.6496,1.6493,1.6494,1238700000.0
2007-11-30 01:52:00,1.6482,1.6483,1.64815,1.64825,1238700000.0
2007-11-30 01:53:00,1.64825,1.6483,1.6481,1.6483,767900002.0
2007-11-30 01:54:00,1.6494,1.6495,1.6493,1.6494,1710899936.0
2007-11-30 01:55:00,1.6495,1.6495,1.6493,1.6493,1710899936.0
2007-11-30 01:56:00,1.6494,1.6494,1.6493,1.6493,1710899936.0
2007-11-30 01:57:00,1.6492,1.6492,1.6488,1.6489,1710899936.0
2007-11-30 01:58:00,1.6488,1.6489,1.6486,1.6488,1710899936.0
2007-11-30 01:59:00,1.6482,1.6483,1.6481,1.6483,1710899936.0
2007-11-30 02:00:00,1.6482,1.6484,1.6482,1.6483,1087999998.0
2007-11-30 02:01:00,1.6489,1.6499,1.6489,1.6496,2050499960.0
2007-11-30 02:02:00,1.6495,1.6495,1.6492,1.6492,2050499960.0
2007-11-30 02:03:00,1.6482,1.6482,1.64815,1.64815,2050499960.0
2007-11-30 02:04:00,1.6487,1.6492,1.6487,1.6492,1218700000.0
2007-11-30 02:05:00,1.6491,1.6493,1.6491,1.6493,1218700000.0
2007-11-30 02:06:00,1.6494,1.6496,1.6493,1.6495,1218700000.0
2007-11-30 02:07:00,1.6494,1.6494,1.6491,1.6492,1218700000.0
2007-11-30 02:08:00,1.6493,1.6494,1.6493,1.6494,1218700000.0
2007-11-30 02:09:00,1.64855,1.64865,1.6485,1.64865,1218700000.0
2007-11-30 02:10:00,1.64865,1.64865,1.6483,1.6483,1686600000.0
2007-11-30 02:11:00,1.6496,1.6497,1.6496,1.6497,1311599999.0
2007-11-30 02:12:00,1.6498,1.6498,1.6496,1.6496,1311599999.0
2007-11-30 02:13:00,1.64885,1.6491,1.64875,1.6491,1311599999.0
2007-11-30 02:14:00,1.6491,1.6495,1.64905,1.6494,1677999998.0
2007-11-30 02:15:00,1.6494,1.64995,1.6494,1.6498,1805200000.0
2007-11-30 02:16:00,1.6498,1.64985,1.64945,1.64965,985600000.0
2007-11-30 02:17:00,1.64965,1.64965,1.6495,1.64955,1064800000.0
2007-11-30 02:18:00,1.6498,1.6498,1.6495,1.6495,1225700000.0
2007-11-30 02:19:00,1.6496,1.6497,1.64955,1.6497,1225700000.0
2007-11-30 02:20:00,1.6497,1.6497,1.6495,1.6496,1172000000.0
2007-11-30 02:21:00,1.6496,1.64965,1.64945,1.6496,1714300000.0
2007-11-30 02:22:00,1.6496,1.6498,1.64955,1.64975,1407200000.0
2007-11-30 02:23:00,1.64975,1.6499,1.6497,1.64975,1168000000.0
2007-11-30 02:24:00,1.64975,1.64975,1.6496,1.64965,1084000000.0
2007-11-30 02:25:00,1.6495,1.6495,1.6494,1.6495,2076800000.0
2007-11-30 02:27:00,1.6497,1.6498,1.6497,1.6497,2076800000.0
2007-11-30 02:28:00,1.6493,1.6493,1.64915,1.64915,2076800000.0
2007-11-30 02:29:00,1.64915,1.64925,1.64905,1.6492,1898000000.0
2007-11-30 02:30:00,1.6499,1.6499,1.6499,1.6499,1272000000.0
2007-11-30 02:32:00,1.6498,1.6502,1.6498,1.6502,1272000000.0
2007-11-30 02:33:00,1.6503,1.6503,1.6502,1.6502,1272000000.0
2007-11-30 02:34:00,1.64925,1.64945,1.64925,1.6493,1272000000.0
2007-11-30 02:35:00,1.6493,1.6495,1.64915,1.6493,1116100002.0
2007-11-30 02:36:00,1.64935,1.6496,1.6493,1.6496,1570400000.0
2007-11-30 02:37:00,1.6496,1.65005,1.64955,1.64975,1699799999.0
2007-11-30 02:38:00,1.64975,1.64985,1.6496,1.64975,1428000000.0
2007-11-30 02:39:00,1.64975,1.6498,1.6493,1.6493,991000000.0
2007-11-30 02:40:00,1.6493,1.6494,1.6489,1.64905,1628199993.0
2007-11-30 02:41:00,1.64905,1.64935,1.649,1.64935,1675800000.0
2007-11-30 02:42:00,1.6503,1.6503,1.6502,1.6502,1968100000.0
2007-11-30 02:43:00,1.64925,1.6494,1.64925,1.64935,1968100000.0
2007-11-30 02:44:00,1.6503,1.6503,1.6503,1.6503,1028300000.0
2007-11-30 02:45:00,1.6492,1.6494,1.64915,1.6494,1028300000.0
2007-11-30 02:46:00,1.6494,1.64965,1.6494,1.6496,1242400000.0
2007-11-30 02:47:00,1.6503,1.6504,1.6503,1.6503,1172000000.0
2007-11-30 02:48:00,1.64985,1.64985,1.6496,1.64965,1172000000.0
2007-11-30 02:49:00,1.6504,1.6504,1.6502,1.6503,875200000.0
2007-11-30 02:50:00,1.64965,1.6497,1.6493,1.6493,875200000.0
2007-11-30 02:51:00,1.6493,1.6496,1.6492,1.64945,1383400000.0
2007-11-30 02:52:00,1.6503,1.6503,1.6502,1.6502,1132000000.0
2007-11-30 02:53:00,1.64935,1.6495,1.6492,1.6493,1132000000.0
2007-11-30 02:54:00,1.6493,1.6496,1.64915,1.64935,2035500000.0
2007-11-30 02:55:00,1.64935,1.6494,1.6492,1.6493,1972200000.0
2007-11-30 02:56:00,1.6504,1.6504,1.6503,1.6503,1905700000.0
2007-11-30 02:57:00,1.6504,1.6504,1.6504,1.6504,1905700000.0
2007-11-30 02:58:00,1.6503,1.6503,1.6503,1.6503,1905700000.0
2007-11-30 03:00:00,1.6502,1.6503,1.6502,1.6503,1905700000.0
2007-11-30 03:03:00,1.6501,1.6502,1.6501,1.6501,1905700000.0
2007-11-30 03:04:00,1.64895,1.6492,1.64875,1.64915,1905700000.0
2007-11-30 03:05:00,1.64915,1.6492,1.64895,1.64915,1227900000.0
2007-11-30 03:06:00,1.64915,1.64955,1.6491,1.64935,1516900000.0
2007-11-30 03:07:00,1.6503,1.6503,1.6503,1.6503,2120000000.0
2007-11-30 03:08:00,1.6502,1.6502,1.6502,1.6502,2120000000.0
2007-11-30 03:09:00,1.6503,1.6504,1.6502,1.6504,2120000000.0
2007-11-30 03:10:00,1.6503,1.6504,1.6503,1.6503,2120000000.0
2007-11-30 03:11:00,1.6504,1.6505,1.6504,1.6505,2120000000.0
2007-11-30 03:12:00,1.6504,1.6505,1.6503,1.6503,2120000000.0
2007-11-30 03:13:00,1.64955,1.64955,1.64935,1.64935,2120000000.0
2007-11-30 03:15:00,1.6505,1.6505,1.6502,1.6503,1372000000.0
2007-11-30 03:16:00,1.6495,1.6496,1.64945,1.6496,1372000000.0
2007-11-30 03:17:00,1.6502,1.6503,1.65,1.65,1032000000.0
2007-11-30 03:18:00,1.6497,1.6497,1.6494,1.64945,1032000000.0
2007-11-30 03:19:00,1.64945,1.6495,1.6494,1.64945,1102000000.0
2007-11-30 03:20:00,1.6494,1.64955,1.6494,1.6495,1421500000.0
2007-11-30 03:21:00,1.6499,1.6499,1.6498,1.6498,1740100000.0
2007-11-30 03:22:00,1.6499,1.6499,1.6498,1.6498,1740100000.0
2007-11-30 03:23:00,1.6499,1.6499,1.6497,1.6497,1740100000.0
2007-11-30 03:24:00,1.6498,1.6499,1.6497,1.6498,1740100000.0
2007-11-30 03:25:00,1.6499,1.6499,1.6498,1.6498,1740100000.0
2007-11-30 03:26:00,1.6497,1.6499,1.6497,1.6498,1740100000.0
2007-11-30 03:27:00,1.6499,1.6499,1.6496,1.6498,1740100000.0
2007-11-30 03:28:00,1.6497,1.6497,1.6497,1.6497,1740100000.0
2007-11-30 03:29:00,1.6496,1.6497,1.6496,1.6497,1740100000.0
2007-11-30 03:30:00,1.6499,1.65,1.6499,1.65,1740100000.0
2007-11-30 03:31:00,1.6499,1.65,1.6499,1.6499,1740100000.0
2007-11-30 03:32:00,1.65,1.65,1.6497,1.6498,1740100000.0
2007-11-30 03:33:00,1.6497,1.65,1.6496,1.6499,1740100000.0
2007-11-30 03:36:00,1.6497,1.6498,1.6496,1.6498,1740100000.0
2007-11-30 03:37:00,1.6499,1.65,1.6499,1.65,1740100000.0
2007-11-30 03:38:00,1.6499,1.65,1.6499,1.65,1740100000.0
2007-11-30 03:39:00,1.6501,1.6501,1.6501,1.6501,1740100000.0
2007-11-30 03:40:00,1.6502,1.6502,1.6502,1.6502,1740100000.0
2007-11-30 03:41:00,1.6501,1.6501,1.6501,1.6501,1740100000.0
2007-11-30 03:42:00,1.65,1.6501,1.65,1.65,1740100000.0
2007-11-30 03:43:00,1.6501,1.6501,1.65,1.6501,1740100000.0
2007-11-30 03:46:00,1.65035,1.6504,1.65015,1.6503,1740100000.0
2007-11-30 03:47:00,1.6503,1.6504,1.65025,1.65025,1812200000.0
2007-11-30 03:50:00,1.6502,1.6502,1.6502,1.6502,1674900000.0
2007-11-30 03:51:00,1.6502,1.65035,1.65015,1.6503,1674900000.0
2007-11-30 03:52:00,1.65,1.6502,1.65,1.6502,1953300013.0
2007-11-30 03:54:00,1.6503,1.6503,1.65015,1.65025,1953300013.0
2007-11-30 03:55:00,1.6501,1.6502,1.6501,1.6501,1584300000.0
2007-11-30 03:57:00,1.65025,1.65025,1.65015,1.65025,1584300000.0
2007-11-30 04:00:00,1.65015,1.6502,1.6501,1.65015,2114100000.0
2007-11-30 04:01:00,1.6501,1.6504,1.6501,1.6504,2096000000.0
2007-11-30 04:02:00,1.65015,1.6502,1.6501,1.6502,2096000000.0
2007-11-30 04:04:00,1.6503,1.6503,1.6503,1.6503,1605100000.0
2007-11-30 04:05:00,1.6504,1.6504,1.6504,1.6504,1605100000.0
2007-11-30 04:06:00,1.6503,1.6506,1.6503,1.6505,1605100000.0
2007-11-30 04:07:00,1.65005,1.6503,1.65005,1.6501,1605100000.0
2007-11-30 04:08:00,1.6503,1.6503,1.65015,1.65015,665900000.0
2007-11-30 04:11:00,1.65025,1.65035,1.65025,1.6503,1028000000.0
2007-11-30 04:12:00,1.6503,1.6503,1.6501,1.65015,1141200000.0
2007-11-30 04:13:00,1.65,1.6501,1.6499,1.6501,1166400000.0
2007-11-30 04:14:00,1.6502,1.6503,1.65015,1.65025,1166400000.0
2007-11-30 04:15:00,1.65025,1.6503,1.65005,1.6501,1916500000.0
2007-11-30 04:16:00,1.6503,1.6503,1.6502,1.6502,2109500000.0
2007-11-30 04:17:00,1.6503,1.6504,1.6503,1.6504,2109500000.0
2007-11-30 04:19:00,1.6501,1.65025,1.65005,1.65005,2109500000.0
2007-11-30 04:20:00,1.65005,1.65005,1.64965,1.64965,2124900000.0
2007-11-30 04:21:00,1.6503,1.6503,1.6503,1.6503,1174700000.0
2007-11-30 04:24:00,1.6497,1.6499,1.64965,1.64975,1174700000.0
2007-11-30 04:25:00,1.6498,1.64985,1.6497,1.64975,1264200000.0
2007-11-30 04:26:00,1.64975,1.6499,1.6496,1.64975,2124600000.0
2007-11-30 04:27:00,1.6502,1.6503,1.6502,1.6502,1088000000.0
2007-11-30 04:29:00,1.6503,1.6503,1.6503,1.6503,1088000000.0
2007-11-30 04:30:00,1.6504,1.6504,1.6504,1.6504,1088000000.0
2007-11-30 04:31:00,1.6499,1.6499,1.64985,1.6499,1088000000.0
2007-11-30 04:32:00,1.6503,1.6503,1.6503,1.6503,972000000.0
2007-11-30 04:33:00,1.6504,1.6504,1.6503,1.6503,972000000.0
2007-11-30 04:34:00,1.6504,1.6504,1.6504,1.6504,972000000.0
2007-11-30 04:35:00,1.6503,1.6504,1.6503,1.6503,972000000.0
2007-11-30 04:36:00,1.6504,1.6504,1.6504,1.6504,972000000.0
2007-11-30 04:37:00,1.6506,1.6506,1.6503,1.6505,972000000.0
2007-11-30 04:38:00,1.6506,1.6506,1.6504,1.6505,972000000.0
2007-11-30 04:40:00,1.6506,1.6506,1.6503,1.6505,972000000.0
2007-11-30 04:41:00,1.6504,1.6505,1.6504,1.6505,972000000.0
2007-11-30 04:42:00,1.6506,1.6506,1.6505,1.6505,972000000.0
2007-11-30 04:43:00,1.6506,1.6506,1.6506,1.6506,972000000.0
2007-11-30 04:44:00,1.6504,1.6504,1.6502,1.6502,972000000.0
2007-11-30 04:45:00,1.65005,1.6501,1.65,1.6501,972000000.0
2007-11-30 04:46:00,1.6501,1.6501,1.65,1.65,1475800000.0
2007-11-30 04:47:00,1.6502,1.6502,1.6501,1.6501,1708000000.0
2007-11-30 04:48:00,1.6502,1.6502,1.65,1.6501,1708000000.0
2007-11-30 04:50:00,1.6502,1.6502,1.6502,1.6502,1708000000.0
2007-11-30 04:51:00,1.6503,1.6507,1.6503,1.6505,1708000000.0
2007-11-30 04:52:00,1.6504,1.6505,1.6502,1.6502,1708000000.0
2007-11-30 04:53:00,1.6503,1.6505,1.6503,1.6505,1708000000.0
2007-11-30 04:54:00,1.6502,1.6502,1.6501,1.6502,1708000000.0
2007-11-30 04:55:00,1.6502,1.6502,1.65005,1.65005,2048000000.0
2007-11-30 04:56:00,1.6501,1.6502,1.6501,1.6502,1180000000.0
2007-11-30 04:57:00,1.6502,1.6502,1.65005,1.6502,1088000000.0
2007-11-30 04:58:00,1.6503,1.6506,1.6502,1.6506,1456000000.0
2007-11-30 05:00:00,1.6505,1.6506,1.6505,1.6505,1456000000.0
2007-11-30 05:01:00,1.6506,1.6506,1.6505,1.6505,1456000000.0
2007-11-30 05:02:00,1.65045,1.6505,1.65025,1.6505,1456000000.0
2007-11-30 05:03:00,1.6505,1.6505,1.65035,1.65035,1604000000.0
2007-11-30 05:05:00,1.6503,1.6504,1.6501,1.6503,2081100019.0
2007-11-30 05:06:00,1.6504,1.65055,1.6502,1.6504,2081100019.0
2007-11-30 05:07:00,1.6504,1.65055,1.6504,1.6505,1377100000.0
2007-11-30 05:08:00,1.6505,1.6505,1.6501,1.6501,1836000000.0
2007-11-30 05:09:00,1.6502,1.6502,1.6502,1.6502,1872000000.0
2007-11-30 05:10:00,1.6501,1.65015,1.65005,1.6501,1872000000.0
2007-11-30 05:11:00,1.6502,1.6503,1.6501,1.6502,993500000.0
2007-11-30 05:12:00,1.6501,1.65025,1.6501,1.65015,993500000.0
2007-11-30 05:13:00,1.6502,1.6504,1.6502,1.6504,1678400000.0
2007-11-30 05:14:00,1.6505,1.6505,1.6505,1.6505,1678400000.0
2007-11-30 05:15:00,1.6506,1.6506,1.6502,1.6502,1678400000.0
2007-11-30 05:16:00,1.6504,1.65045,1.65025,1.65025,1678400000.0
2007-11-30 05:17:00,1.6502,1.6504,1.6502,1.6502,1240000000.0
2007-11-30 05:18:00,1.6503,1.6504,1.6503,1.6504,1240000000.0
2007-11-30 05:19:00,1.6503,1.65035,1.65015,1.65015,1240000000.0
2007-11-30 05:20:00,1.6505,1.6505,1.6504,1.6504,2018300000.0
2007-11-30 05:22:00,1.65015,1.65015,1.6501,1.65015,2018300000.0
2007-11-30 05:23:00,1.65015,1.6502,1.6501,1.6502,1800000000.0
2007-11-30 05:24:00,1.6507,1.6507,1.6507,1.6507,2102399998.0
2007-11-30 05:25:00,1.6506,1.6506,1.6505,1.6505,2102399998.0
2007-11-30 05:26:00,1.6502,1.6502,1.65,1.6501,2102399998.0
2007-11-30 05:27:00,1.6502,1.6505,1.6501,1.6501,2102399998.0
2007-11-30 05:28:00,1.6504,1.6506,1.6501,1.6506,2102399998.0
2007-11-30 05:29:00,1.6501,1.6503,1.6501,1.6503,2102399998.0
2007-11-30 05:30:00,1.6503,1.6504,1.65025,1.6504,2084000000.0
2007-11-30 05:31:00,1.6506,1.6509,1.6506,1.6508,1744000000.0
2007-11-30 05:32:00,1.65035,1.6504,1.65035,1.6504,1744000000.0
2007-11-30 05:33:00,1.6504,1.6504,1.65025,1.65025,1864000000.0
2007-11-30 05:34:00,1.6508,1.6509,1.6506,1.6509,1609900000.0
2007-11-30 05:35:00,1.6508,1.6508,1.6508,1.6508,1609900000.0
2007-11-30 05:37:00,1.651,1.651,1.6509,1.6509,1609900000.0
2007-11-30 05:38:00,1.6508,1.6509,1.6508,1.6509,1609900000.0
2007-11-30 05:39:00,1.6508,1.6509,1.6508,1.6509,1609900000.0
2007-11-30 05:40:00,1.651,1.651,1.651,1.651,1609900000.0
2007-11-30 05:41:00,1.6508,1.6509,1.6508,1.6508,1609900000.0
2007-11-30 05:42:00,1.6507,1.6509,1.6507,1.6508,1609900000.0
2007-11-30 05:43:00,1.6507,1.6507,1.6506,1.6507,1609900000.0
2007-11-30 05:44:00,1.6506,1.6507,1.6506,1.6507,1609900000.0
2007-11-30 05:45:00,1.65025,1.65025,1.65,1.6501,1609900000.0
2007-11-30 05:46:00,1.6506,1.6507,1.6506,1.6507,992000000.0
2007-11-30 05:47:00,1.65005,1.65015,1.65005,1.6501,992000000.0
2007-11-30 05:48:00,1.6501,1.65015,1.65,1.65,2061700000.0
2007-11-30 05:51:00,1.65015,1.65065,1.65015,1.6506,1767099994.0
2007-11-30 05:52:00,1.6507,1.6507,1.6506,1.6506,1024000000.0
2007-11-30 05:53:00,1.65025,1.65055,1.65025,1.65055,1024000000.0
2007-11-30 05:54:00,1.65055,1.6507,1.6505,1.65055,1072800000.0
2007-11-30 05:55:00,1.65055,1.6506,1.65015,1.6502,1864000000.0
2007-11-30 05:56:00,1.6506,1.6507,1.6506,1.6506,1957200000.0
2007-11-30 05:57:00,1.65015,1.6503,1.65005,1.65025,1957200000.0
2007-11-30 05:58:00,1.6506,1.6507,1.6506,1.6507,1363900000.0
2007-11-30 05:59:00,1.6508,1.6508,1.6507,1.6507,1363900000.0
2007-11-30 06:01:00,1.65035,1.65055,1.65,1.6505,1363900000.0
2007-11-30 06:02:00,1.65055,1.6506,1.6505,1.6506,1183700000.0
2007-11-30 06:03:00,1.6506,1.6507,1.6506,1.6507,1980700004.0
2007-11-30 06:04:00,1.6508,1.6508,1.6506,1.6508,1980700004.0
2007-11-30 06:05:00,1.6505,1.6505,1.65015,1.65025,1980700004.0
2007-11-30 06:06:00,1.6507,1.6508,1.6507,1.6508,2126200012.0
2007-11-30 06:07:00,1.65045,1.65045,1.64995,1.65005,2126200012.0
2007-11-30 06:08:00,1.65005,1.65025,1.65,1.6502,1767200000.0
2007-11-30 06:09:00,1.6502,1.65025,1.65,1.65,1208300000.0
2007-11-30 06:10:00,1.6501,1.65025,1.65,1.65015,1335800000.0
2007-11-30 06:11:00,1.65015,1.65025,1.65005,1.65015,1161700000.0
2007-11-30 06:12:00,1.65015,1.6503,1.6501,1.65025,1332200000.0
2007-11-30 06:14:00,1.6506,1.6506,1.6506,1.6506,1545000000.0
2007-11-30 06:15:00,1.6507,1.6507,1.6506,1.6506,1545000000.0
2007-11-30 06:16:00,1.6507,1.6507,1.6506,1.6506,1545000000.0
2007-11-30 06:17:00,1.6507,1.6507,1.6506,1.6506,1545000000.0
2007-11-30 06:18:00,1.6507,1.6507,1.6505,1.6505,1545000000.0
2007-11-30 06:20:00,1.6503,1.6504,1.6503,1.6503,1545000000.0
2007-11-30 06:21:00,1.65035,1.6504,1.6503,1.65035,893800000.0
2007-11-30 06:22:00,1.6506,1.6507,1.65055,1.65055,1401600000.0
2007-11-30 06:23:00,1.65055,1.6506,1.65055,1.65055,970700000.0
2007-11-30 06:24:00,1.65055,1.6507,1.6504,1.65065,1352100000.0
2007-11-30 06:25:00,1.65065,1.65065,1.6505,1.6505,1112400000.0
2007-11-30 06:26:00,1.6505,1.6505,1.65005,1.65015,1069100000.0
2007-11-30 06:27:00,1.65015,1.65035,1.65005,1.65005,1478899998.0
2007-11-30 06:28:00,1.65005,1.65055,1.65,1.65055,1488999998.0
2007-11-30 06:29:00,1.65055,1.65055,1.65025,1.65055,1892699997.0
2007-11-30 06:30:00,1.6525,1.6525,1.6522,1.6522,2134400000.0
2007-11-30 06:31:00,1.65065,1.65085,1.65055,1.6508,2134400000.0
2007-11-30 06:32:00,1.6508,1.6509,1.65075,1.65075,1245299999.0
2007-11-30 06:33:00,1.65075,1.6509,1.6504,1.65085,1486499992.0
2007-11-30 06:36:00,1.6508,1.6508,1.65075,1.65075,1223000000.0
2007-11-30 06:37:00,1.65075,1.6508,1.6507,1.6508,973200000.0
2007-11-30 06:38:00,1.65075,1.6509,1.65055,1.6509,1212400000.0
2007-11-30 06:39:00,1.6509,1.65095,1.65075,1.65085,1552000000.0
2007-11-30 06:40:00,1.65085,1.65095,1.6508,1.6508,1475900000.0
2007-11-30 06:41:00,1.6508,1.65085,1.65065,1.6507,2012799979.0
2007-11-30 06:42:00,1.6522,1.6522,1.652,1.6522,2022899992.0
2007-11-30 06:44:00,1.6506,1.6507,1.65055,1.6507,2022899992.0
2007-11-30 06:45:00,1.6523,1.6525,1.6522,1.6525,1356400000.0
2007-11-30 06:46:00,1.6524,1.6525,1.6524,1.6525,1356400000.0
2007-11-30 06:48:00,1.6524,1.6525,1.6524,1.6525,1356400000.0
2007-11-30 06:49:00,1.6524,1.6525,1.6524,1.6525,1356400000.0
2007-11-30 06:50:00,1.6524,1.6525,1.6524,1.6525,1356400000.0
2007-11-30 06:51:00,1.6524,1.653,1.6524,1.6529,1356400000.0
2007-11-30 06:52:00,1.6505,1.6507,1.6505,1.6507,1356400000.0
2007-11-30 06:53:00,1.6527,1.6527,1.6524,1.6527,1657300000.0
2007-11-30 06:54:00,1.6506,1.65065,1.6505,1.65055,1657300000.0
2007-11-30 06:55:00,1.65055,1.65055,1.65055,1.65055,1261600000.0
2007-11-30 06:56:00,1.65055,1.6507,1.65055,1.65065,1657700000.0
2007-11-30 06:57:00,1.6527,1.6529,1.6525,1.6526,1741800000.0
2007-11-30 06:58:00,1.6528,1.6528,1.6526,1.6527,1741800000.0
2007-11-30 07:00:00,1.6525,1.6526,1.6525,1.6525,1741800000.0
2007-11-30 07:01:00,1.6526,1.6527,1.6525,1.6526,1741800000.0
2007-11-30 07:02:00,1.6525,1.6525,1.6525,1.6525,1741800000.0
2007-11-30 07:03:00,1.6524,1.6525,1.6523,1.6525,1741800000.0
2007-11-30 07:04:00,1.6522,1.6525,1.6522,1.6525,1741800000.0
2007-11-30 07:05:00,1.6524,1.6525,1.6524,1.6524,1741800000.0
2007-11-30 07:06:00,1.6523,1.6523,1.6523,1.6523,1741800000.0
2007-11-30 07:07:00,1.65075,1.6508,1.6506,1.6507,1741800000.0
2007-11-30 07:08:00,1.6523,1.6526,1.6522,1.6524,2028800005.0
2007-11-30 07:09:00,1.65075,1.65085,1.65065,1.65085,2028800005.0
2007-11-30 07:10:00,1.65085,1.65095,1.6507,1.65085,1071400001.0
2007-11-30 07:11:00,1.6521,1.6523,1.6521,1.6522,1271800000.0
2007-11-30 07:12:00,1.6523,1.6524,1.6522,1.6523,1271800000.0
2007-11-30 07:13:00,1.6507,1.6507,1.65055,1.6506,1271800000.0
2007-11-30 07:14:00,1.6522,1.6523,1.6522,1.6522,1744000000.0
2007-11-30 07:15:00,1.6507,1.6507,1.6507,1.6507,1744000000.0
2007-11-30 07:16:00,1.6521,1.6524,1.6521,1.6522,2038199969.0
2007-11-30 07:17:00,1.6521,1.6523,1.6521,1.6523,2038199969.0
2007-11-30 07:18:00,1.6524,1.6524,1.6522,1.6522,2038199969.0
2007-11-30 07:20:00,1.6521,1.6522,1.6521,1.6522,2038199969.0
2007-11-30 07:21:00,1.6505,1.6506,1.6504,1.6504,2038199969.0
2007-11-30 07:22:00,1.6521,1.6522,1.6521,1.6522,1727599985.0
2007-11-30 07:23:00,1.6523,1.6525,1.6523,1.6523,1727599985.0
2007-11-30 07:24:00,1.6525,1.6526,1.6524,1.6525,1727599985.0
2007-11-30 07:25:00,1.6526,1.6527,1.6524,1.6524,1727599985.0
2007-11-30 07:26:00,1.6523,1.6524,1.6523,1.6524,1727599985.0
2007-11-30 07:27:00,1.6525,1.6525,1.6525,1.6525,1727599985.0
2007-11-30 07:28:00,1.65235,1.65285,1.65205,1.65275,1727599985.0
2007-11-30 07:29:00,1.65275,1.65275,1.6525,1.6525,818500000.0
2007-11-30 07:30:00,1.6525,1.65255,1.65215,1.65215,1486699979.0
2007-11-30 07:31:00,1.65235,1.6524,1.652,1.6521,1137799983.0
2007-11-30 07:32:00,1.6525,1.6526,1.652,1.6522,1979299979.0
2007-11-30 07:33:00,1.6523,1.6523,1.652,1.6523,1979299979.0
2007-11-30 07:34:00,1.65205,1.6522,1.65195,1.6522,1979299979.0
2007-11-30 07:35:00,1.6522,1.6522,1.652,1.6521,1884000000.0
2007-11-30 07:36:00,1.6521,1.6521,1.65205,1.65205,1993000000.0
2007-11-30 07:37:00,1.65205,1.65225,1.652,1.65225,1226500000.0
2007-11-30 07:38:00,1.65225,1.65225,1.65215,1.65225,1521899980.0
2007-11-30 07:39:00,1.6524,1.6525,1.6523,1.6523,1546999994.0
2007-11-30 07:40:00,1.6525,1.6525,1.652,1.652,1546999994.0
2007-11-30 07:41:00,1.65215,1.65245,1.6521,1.65245,1546999994.0
2007-11-30 07:42:00,1.6523,1.6524,1.6522,1.6524,1162900000.0
2007-11-30 07:43:00,1.6523,1.6524,1.6522,1.6524,1162900000.0
2007-11-30 07:44:00,1.65215,1.6523,1.6521,1.6521,1162900000.0
2007-11-30 07:45:00,1.652,1.6522,1.6508,1.6508,1848700000.0
2007-11-30 07:46:00,1.6507,1.651,1.6505,1.651,1848700000.0
2007-11-30 07:47:00,1.6512,1.6514,1.651,1.6514,1848700000.0
2007-11-30 07:48:00,1.6515,1.6516,1.6513,1.6516,1848700000.0
2007-11-30 07:49:00,1.6515,1.6516,1.6514,1.6514,1848700000.0
2007-11-30 07:50:00,1.6525,1.6525,1.6524,1.6525,1848700000.0
2007-11-30 07:51:00,1.6512,1.6516,1.6512,1.6515,2090799939.0
2007-11-30 07:52:00,1.6516,1.6516,1.6514,1.6514,2090799939.0
2007-11-30 07:53:00,1.65285,1.65285,1.65245,1.65265,2090799939.0
2007-11-30 07:54:00,1.65265,1.65275,1.65255,1.65265,1730199995.0
2007-11-30 07:55:00,1.6516,1.6516,1.6514,1.6515,1305600000.0
2007-11-30 07:56:00,1.65255,1.6527,1.6525,1.6527,1305600000.0
2007-11-30 07:57:00,1.6527,1.65295,1.65255,1.65265,1986099999.0
2007-11-30 07:58:00,1.6527,1.65295,1.65265,1.65275,1955900000.0
2007-11-30 07:59:00,1.6528,1.6528,1.65265,1.65275,1486800000.0
2007-11-30 08:00:00,1.65275,1.65275,1.6525,1.65255,1550300000.0
2007-11-30 08:01:00,1.65255,1.6527,1.65255,1.6526,1490000000.0
2007-11-30 08:02:00,1.6526,1.6527,1.65245,1.6525,1343400000.0
2007-11-30 08:03:00,1.6525,1.6526,1.6524,1.6525,1533499970.0
2007-11-30 08:05:00,1.65245,1.65255,1.6524,1.65255,1044000000.0
2007-11-30 08:06:00,1.65255,1.65255,1.65225,1.6523,1603899966.0
2007-11-30 08:07:00,1.6523,1.6524,1.65215,1.6524,1379599997.0
2007-11-30 08:08:00,1.6524,1.6526,1.65215,1.65245,2080799998.0
2007-11-30 08:09:00,1.65245,1.6525,1.6521,1.65215,1842999966.0
2007-11-30 08:10:00,1.65215,1.6523,1.65215,1.65225,1576199986.0
2007-11-30 08:11:00,1.6507,1.6516,1.6506,1.6513,1199999999.0
2007-11-30 08:12:00,1.65225,1.65245,1.65225,1.65235,1199999999.0
2007-11-30 08:13:00,1.6524,1.6524,1.65215,1.65225,1963699998.0
2007-11-30 08:14:00,1.65225,1.6524,1.65215,1.6523,1261200000.0
2007-11-30 08:15:00,1.6523,1.6523,1.6521,1.6522,1591900000.0
2007-11-30 08:16:00,1.6522,1.6525,1.65215,1.6522,1535299995.0
2007-11-30 08:17:00,1.6522,1.65235,1.65215,1.6523,1725199970.0
2007-11-30 08:18:00,1.6523,1.6525,1.65215,1.65225,1240599999.0
2007-11-30 08:19:00,1.65225,1.65225,1.65225,1.65225,1156300000.0
2007-11-30 08:20:00,1.65225,1.65225,1.6521,1.65225,963299991.0
2007-11-30 08:21:00,1.65225,1.6523,1.65215,1.6523,1008299999.0
2007-11-30 08:22:00,1.6523,1.6523,1.65225,1.65225,535200000.0
2007-11-30 08:23:00,1.6504,1.6507,1.6501,1.6506,1605800000.0
2007-11-30 08:24:00,1.6505,1.6507,1.6504,1.6505,1605800000.0
2007-11-30 08:25:00,1.65245,1.65275,1.6524,1.6524,1605800000.0
2007-11-30 08:26:00,1.6524,1.6524,1.65235,1.6524,1047500000.0
2007-11-30 08:27:00,1.6504,1.6504,1.6504,1.6504,1877899999.0
2007-11-30 08:28:00,1.6505,1.6505,1.6502,1.6504,1877899999.0
2007-11-30 08:29:00,1.6526,1.65275,1.65245,1.6526,1877899999.0
2007-11-30 08:30:00,1.6503,1.6504,1.6502,1.6503,1609100000.0
2007-11-30 08:31:00,1.6504,1.6504,1.6504,1.6504,1609100000.0
2007-11-30 08:32:00,1.6526,1.6526,1.652,1.6522,1609100000.0
2007-11-30 08:33:00,1.6506,1.6508,1.6505,1.6507,1454299999.0
2007-11-30 08:34:00,1.6523,1.6525,1.65215,1.65225,1454299999.0
2007-11-30 08:35:00,1.65225,1.65245,1.6521,1.65235,1359000000.0
2007-11-30 08:36:00,1.65235,1.6525,1.6522,1.6523,1874800000.0
2007-11-30 08:37:00,1.65225,1.6525,1.65225,1.6525,1538600000.0
2007-11-30 08:38:00,1.6525,1.6525,1.65235,1.6525,1964900000.0
2007-11-30 08:39:00,1.6524,1.65255,1.65235,1.6525,1761100000.0
2007-11-30 08:40:00,1.6525,1.65255,1.652,1.652,1344300000.0
2007-11-30 08:41:00,1.652,1.65235,1.652,1.6522,985300000.0
2007-11-30 08:42:00,1.6522,1.6524,1.65215,1.6522,2075199988.0
2007-11-30 08:43:00,1.6505,1.6506,1.6505,1.6505,1163500000.0
2007-11-30 08:44:00,1.6504,1.6506,1.6504,1.6506,1163500000.0
2007-11-30 08:45:00,1.6527,1.6527,1.6509,1.6509,1163500000.0
2007-11-30 08:46:00,1.6504,1.6505,1.6504,1.6505,1253699999.0
2007-11-30 08:47:00,1.6504,1.6505,1.6504,1.6505,1253699999.0
2007-11-30 08:48:00,1.6504,1.6505,1.6502,1.6502,1253699999.0
2007-11-30 08:49:00,1.6503,1.6503,1.6502,1.6503,1253699999.0
2007-11-30 08:50:00,1.6504,1.6505,1.6503,1.6504,1253699999.0
2007-11-30 08:51:00,1.6503,1.6508,1.6503,1.6506,1253699999.0
2007-11-30 08:52:00,1.65155,1.6517,1.65145,1.65145,1253699999.0
2007-11-30 08:53:00,1.65145,1.6517,1.6513,1.6517,1420000000.0
2007-11-30 08:54:00,1.6517,1.65185,1.65165,1.6518,1738199964.0
2007-11-30 08:55:00,1.6518,1.6518,1.65145,1.6516,1515800000.0
2007-11-30 08:56:00,1.6516,1.6517,1.65145,1.65155,2128799937.0
2007-11-30 08:57:00,1.6501,1.6505,1.6501,1.6503,2101299975.0
2007-11-30 08:58:00,1.6515,1.6515,1.65115,1.65135,2101299975.0
2007-11-30 08:59:00,1.65135,1.6515,1.65125,1.65125,1509599999.0
2007-11-30 09:00:00,1.65125,1.6514,1.6512,1.65135,922700008.0
2007-11-30 09:01:00,1.65135,1.6514,1.6513,1.6514,1001300000.0
2007-11-30 09:02:00,1.6514,1.65145,1.65125,1.65145,531850000.0
2007-11-30 09:03:00,1.65145,1.65145,1.6512,1.65135,153200000.0
2007-11-30 09:04:00,1.65135,1.65135,1.6513,1.6513,13500000.0
2007-11-30 09:05:00,1.6513,1.65135,1.65125,1.65125,384900000.0
2007-11-30 09:06:00,1.6513,1.6513,1.65115,1.6512,970500000.0
2007-11-30 09:07:00,1.6512,1.6512,1.65075,1.65085,1022250000.0
2007-11-30 09:08:00,1.65085,1.65085,1.65035,1.65035,1886100000.0
2007-11-30 09:09:00,1.65,1.6507,1.65,1.6503,1518899991.0
2007-11-30 09:10:00,1.6504,1.6505,1.6502,1.6504,1518899991.0
2007-11-30 09:11:00,1.6505,1.6507,1.6503,1.6503,1518899991.0
2007-11-30 09:12:00,1.6513,1.6513,1.6509,1.65115,1518899991.0
2007-11-30 09:13:00,1.6502,1.6503,1.6502,1.6503,1859199998.0
2007-11-30 09:14:00,1.6501,1.6503,1.65,1.6503,1859199998.0
2007-11-30 09:15:00,1.65135,1.65165,1.6513,1.6515,1859199998.0
2007-11-30 09:16:00,1.6515,1.65175,1.6515,1.65165,1378699991.0
2007-11-30 09:17:00,1.65165,1.65165,1.65155,1.65165,875500012.0
2007-11-30 09:18:00,1.65165,1.65165,1.6512,1.65135,1234900002.0
2007-11-30 09:19:00,1.65145,1.6515,1.651,1.651,1036600000.0
2007-11-30 09:20:00,1.651,1.65105,1.65065,1.65065,987800000.0
2007-11-30 09:21:00,1.6505,1.6505,1.6505,1.6505,654099998.0
2007-11-30 09:22:00,1.65065,1.6508,1.65055,1.65065,654099998.0
2007-11-30 09:23:00,1.6504,1.6506,1.6504,1.6505,1858000001.0
2007-11-30 09:24:00,1.6506,1.6507,1.6505,1.6505,1858000001.0
2007-11-30 09:25:00,1.6506,1.6507,1.6505,1.6507,1858000001.0
2007-11-30 09:26:00,1.6508,1.6509,1.6506,1.6507,1858000001.0
2007-11-30 09:27:00,1.6508,1.6508,1.6507,1.6507,1858000001.0
2007-11-30 09:28:00,1.6503,1.6505,1.65015,1.65035,1858000001.0
2007-11-30 09:29:00,1.65025,1.65045,1.65025,1.6504,1385399998.0
2007-11-30 09:30:00,1.6504,1.6505,1.65015,1.65025,1878300035.0
2007-11-30 09:31:00,1.6509,1.651,1.6506,1.651,175400000.0
2007-11-30 09:32:00,1.65045,1.6506,1.6504,1.6506,175400000.0
2007-11-30 09:33:00,1.6509,1.6513,1.6505,1.6513,875400008.0
2007-11-30 09:34:00,1.65065,1.65075,1.65045,1.65045,875400008.0
2007-11-30 09:35:00,1.6511,1.6514,1.6511,1.6512,1625799976.0
2007-11-30 09:36:00,1.65075,1.65085,1.65065,1.6507,1625799976.0
2007-11-30 09:37:00,1.6507,1.6511,1.6507,1.65085,1378100002.0
2007-11-30 09:38:00,1.6513,1.6515,1.6511,1.6515,2026800013.0
2007-11-30 09:39:00,1.6514,1.6517,1.6514,1.6515,2026800013.0
2007-11-30 09:40:00,1.6514,1.6516,1.6514,1.6515,2026800013.0
2007-11-30 09:41:00,1.65075,1.65075,1.6506,1.65065,2026800013.0
2007-11-30 09:42:00,1.6514,1.6515,1.6512,1.6514,439800000.0
2007-11-30 09:43:00,1.6506,1.65065,1.65055,1.6506,439800000.0
2007-11-30 09:44:00,1.65055,1.65065,1.65045,1.65065,478000008.0
2007-11-30 09:45:00,1.6513,1.6514,1.6511,1.6512,1622499999.0
2007-11-30 09:46:00,1.6505,1.65055,1.65035,1.6505,1622499999.0
2007-11-30 09:47:00,1.6505,1.65055,1.65045,1.6505,693900000.0
2007-11-30 09:48:00,1.6505,1.6505,1.65015,1.6502,982699999.0
2007-11-30 09:49:00,1.6502,1.65035,1.65015,1.65035,942499990.0
2007-11-30 09:50:00,1.6514,1.6514,1.6513,1.6514,229300000.0
2007-11-30 09:51:00,1.6515,1.6515,1.6514,1.6515,229300000.0
2007-11-30 09:52:00,1.65065,1.6509,1.6503,1.6503,229300000.0
2007-11-30 09:53:00,1.6503,1.6503,1.6502,1.6502,168900000.0
2007-11-30 09:54:00,1.65025,1.65035,1.65015,1.65035,187600000.0
2007-11-30 09:55:00,1.65035,1.65035,1.65005,1.6502,579700000.0
2007-11-30 09:56:00,1.6502,1.6503,1.65005,1.65025,230900000.0
2007-11-30 09:57:00,1.65025,1.65055,1.65015,1.65035,703199993.0
2007-11-30 09:58:00,1.65025,1.65055,1.65015,1.65035,1563200003.0
2007-11-30 09:59:00,1.65035,1.6507,1.6503,1.6507,161500000.0
2007-11-30 10:00:00,1.6507,1.65095,1.65055,1.65075,1884900008.0
2007-11-30 10:01:00,1.6521,1.6523,1.652,1.652,1532700001.0
2007-11-30 10:02:00,1.6521,1.6522,1.6519,1.6519,1532700001.0
2007-11-30 10:03:00,1.6506,1.65065,1.6505,1.6506,1532700001.0
2007-11-30 10:04:00,1.6506,1.6506,1.65055,1.6506,720100000.0
2007-11-30 10:05:00,1.6506,1.6506,1.65035,1.6504,2102000004.0
2007-11-30 10:06:00,1.6504,1.6504,1.65005,1.6501,415100000.0
2007-11-30 10:07:00,1.6501,1.6501,1.64965,1.64975,1088899998.0
2007-11-30 10:08:00,1.6498,1.6502,1.64975,1.65015,797300001.0
2007-11-30 10:09:00,1.65015,1.6508,1.65015,1.65035,944000007.0
2007-11-30 10:10:00,1.6503,1.6505,1.65025,1.6504,829900000.0
2007-11-30 10:11:00,1.6504,1.6508,1.65035,1.6504,2093699996.0
2007-11-30 10:12:00,1.65035,1.6506,1.65005,1.6502,1819999969.0
2007-11-30 10:13:00,1.6502,1.6504,1.6502,1.65035,275900000.0
2007-11-30 10:14:00,1.65035,1.6504,1.6501,1.65025,752900001.0
2007-11-30 10:15:00,1.65025,1.65035,1.65015,1.6503,1067900000.0
2007-11-30 10:16:00,1.6503,1.6504,1.65025,1.65035,476600000.0
2007-11-30 10:17:00,1.65035,1.65055,1.6503,1.65045,1077199993.0
2007-11-30 10:18:00,1.65045,1.65055,1.6504,1.65055,368400000.0
2007-11-30 10:19:00,1.65055,1.65055,1.65025,1.6503,1362100000.0
2007-11-30 10:20:00,1.65035,1.6504,1.65035,1.6504,1320700001.0
2007-11-30 10:21:00,1.6504,1.65055,1.6504,1.65055,1313999971.0
2007-11-30 10:22:00,1.65055,1.6506,1.6504,1.65055,1072500006.0
2007-11-30 10:23:00,1.65055,1.65065,1.6505,1.6505,489300000.0
2007-11-30 10:24:00,1.6505,1.6508,1.65045,1.6505,1001299980.0
2007-11-30 10:26:00,1.6508,1.651,1.65065,1.6508,618100000.0
2007-11-30 10:27:00,1.6508,1.65085,1.65065,1.6508,1196200014.0
2007-11-30 10:28:00,1.65085,1.651,1.6507,1.65095,1009600001.0
2007-11-30 10:29:00,1.6523,1.6523,1.6522,1.6523,2091399981.0
2007-11-30 10:30:00,1.65065,1.6511,1.65045,1.6511,2091399981.0
2007-11-30 10:31:00,1.6511,1.6511,1.65055,1.6511,776200003.0
2007-11-30 10:32:00,1.652,1.6522,1.6519,1.6522,2137100014.0
2007-11-30 10:33:00,1.6523,1.6523,1.6522,1.6522,2137100014.0
2007-11-30 10:34:00,1.65115,1.6515,1.6511,1.65115,2137100014.0
2007-11-30 10:35:00,1.6525,1.6528,1.6525,1.6527,2086599994.0
2007-11-30 10:36:00,1.6528,1.6528,1.6525,1.6526,2086599994.0
2007-11-30 10:37:00,1.6513,1.65155,1.6511,1.6512,2086599994.0
2007-11-30 10:38:00,1.65115,1.65155,1.6511,1.65145,1500000000.0
2007-11-30 10:39:00,1.6528,1.6528,1.6527,1.6528,982200019.0
2007-11-30 10:40:00,1.6527,1.653,1.6527,1.6528,982200019.0
2007-11-30 10:41:00,1.6516,1.6516,1.6514,1.6514,982200019.0
2007-11-30 10:42:00,1.6527,1.6528,1.6527,1.6528,2114500009.0
2007-11-30 10:43:00,1.65135,1.6514,1.6512,1.6513,2114500009.0
2007-11-30 10:44:00,1.6527,1.653,1.6527,1.6529,234700004.0
2007-11-30 10:45:00,1.6514,1.65145,1.65115,1.65115,234700004.0
2007-11-30 10:47:00,1.6527,1.653,1.6527,1.653,1213400000.0
2007-11-30 10:48:00,1.6529,1.653,1.6526,1.6527,1213400000.0
2007-11-30 10:49:00,1.6528,1.6528,1.6526,1.6526,1213400000.0
2007-11-30 10:50:00,1.65155,1.65155,1.6513,1.6515,1213400000.0
2007-11-30 10:51:00,1.65145,1.6516,1.6514,1.65155,1509500014.0
2007-11-30 10:52:00,1.65155,1.65165,1.65145,1.65165,1437499978.0
2007-11-30 10:53:00,1.6527,1.6528,1.6527,1.6528,1279600000.0
2007-11-30 10:54:00,1.6529,1.6529,1.6527,1.6528,1279600000.0
2007-11-30 10:55:00,1.6517,1.6517,1.6515,1.6515,1279600000.0
2007-11-30 10:56:00,1.6515,1.65165,1.65145,1.65155,1380100011.0
2007-11-30 10:57:00,1.65155,1.65165,1.6515,1.6516,1186900009.0
2007-11-30 10:58:00,1.6516,1.652,1.65155,1.652,445900000.0
2007-11-30 10:59:00,1.652,1.65235,1.65195,1.65235,367400000.0
2007-11-30 11:00:00,1.6523,1.6523,1.65205,1.6523,1419199987.0
2007-11-30 11:01:00,1.65225,1.6523,1.65195,1.6521,651999999.0
2007-11-30 11:02:00,1.6521,1.65225,1.65195,1.65195,1613599990.0
2007-11-30 11:03:00,1.65205,1.6521,1.65195,1.6521,466299980.0
2007-11-30 11:04:00,1.6521,1.65215,1.65195,1.65195,226500000.0
2007-11-30 11:05:00,1.65195,1.65225,1.65195,1.65225,725175000.0
2007-11-30 11:06:00,1.65215,1.65235,1.65215,1.6523,787150000.0
2007-11-30 11:07:00,1.6523,1.6524,1.65225,1.65225,1080800000.0
2007-11-30 11:08:00,1.65225,1.6524,1.6521,1.65235,1509400025.0
2007-11-30 11:09:00,1.6524,1.6524,1.65215,1.65225,1622449972.0
2007-11-30 11:10:00,1.6527,1.653,1.6527,1.6528,1535099956.0
2007-11-30 11:11:00,1.6527,1.6527,1.6526,1.6526,1535099956.0
2007-11-30 11:12:00,1.6524,1.65265,1.6524,1.65265,1535099956.0
2007-11-30 11:13:00,1.65255,1.65265,1.6523,1.6523,1877899988.0
2007-11-30 11:14:00,1.6523,1.65235,1.65215,1.65235,1917699985.0
2007-11-30 11:15:00,1.65235,1.65245,1.6521,1.6522,1133400000.0
2007-11-30 11:16:00,1.6522,1.6523,1.6522,1.6522,538199996.0
2007-11-30 11:17:00,1.6532,1.6533,1.6532,1.6533,1475100000.0
2007-11-30 11:18:00,1.6534,1.6534,1.6533,1.6534,1475100000.0
2007-11-30 11:19:00,1.6524,1.6524,1.65235,1.65235,1475100000.0
2007-11-30 11:20:00,1.65235,1.6525,1.65235,1.6524,357399999.0
2007-11-30 11:21:00,1.6535,1.654,1.6535,1.6538,1048999975.0
2007-11-30 11:22:00,1.6539,1.654,1.6536,1.6538,1048999975.0
2007-11-30 11:23:00,1.6537,1.6539,1.6536,1.6538,1048999975.0
2007-11-30 11:24:00,1.65235,1.65235,1.6521,1.65235,1048999975.0
2007-11-30 11:25:00,1.6536,1.6538,1.6535,1.6537,569900000.0
2007-11-30 11:26:00,1.6538,1.654,1.6537,1.6538,569900000.0
2007-11-30 11:27:00,1.6523,1.6523,1.6522,1.6523,569900000.0
2007-11-30 11:28:00,1.6523,1.65235,1.6523,1.6523,1531000000.0
2007-11-30 11:29:00,1.6523,1.65235,1.6522,1.6522,324600000.0
2007-11-30 11:30:00,1.65225,1.65225,1.65205,1.6521,2132899980.0
2007-11-30 11:31:00,1.65205,1.6521,1.65195,1.652,1138800021.0
2007-11-30 11:32:00,1.652,1.6523,1.652,1.6523,309200000.0
2007-11-30 11:33:00,1.6523,1.6523,1.65225,1.6523,261400000.0
2007-11-30 11:34:00,1.6523,1.6527,1.6523,1.6527,1061699983.0
2007-11-30 11:35:00,1.6527,1.6529,1.65255,1.65275,2027799994.0
2007-11-30 11:36:00,1.65275,1.65285,1.6525,1.6525,1351700034.0
2007-11-30 11:37:00,1.6525,1.6529,1.6525,1.6527,1940199993.0
2007-11-30 11:38:00,1.6527,1.65275,1.65255,1.6527,390500002.0
2007-11-30 11:39:00,1.6527,1.65285,1.6527,1.65275,1630899994.0
2007-11-30 11:40:00,1.6536,1.6536,1.6536,1.6536,969000002.0
2007-11-30 11:41:00,1.65285,1.6529,1.6527,1.65285,969000002.0
2007-11-30 11:42:00,1.65285,1.65285,1.6528,1.65285,562400000.0
2007-11-30 11:43:00,1.65285,1.65295,1.6528,1.6528,1058000001.0
2007-11-30 11:44:00,1.6528,1.65305,1.65275,1.65285,750599999.0
2007-11-30 11:45:00,1.65285,1.65295,1.6528,1.65285,1696499970.0
2007-11-30 11:46:00,1.65285,1.65285,1.6528,1.6528,466800000.0
2007-11-30 11:47:00,1.654,1.654,1.654,1.654,441999996.0
2007-11-30 11:48:00,1.6539,1.654,1.6539,1.654,441999996.0
2007-11-30 11:49:00,1.6539,1.654,1.6539,1.654,441999996.0
2007-11-30 11:50:00,1.6539,1.6539,1.6538,1.6538,441999996.0
2007-11-30 11:51:00,1.6537,1.6537,1.6537,1.6537,441999996.0
2007-11-30 11:52:00,1.6529,1.6529,1.6527,1.65275,441999996.0
2007-11-30 11:53:00,1.65275,1.6528,1.6527,1.6528,1512499957.0
2007-11-30 11:54:00,1.6537,1.6537,1.6535,1.6536,406900001.0
2007-11-30 11:55:00,1.65285,1.6529,1.6527,1.6529,406900001.0
2007-11-30 11:56:00,1.6529,1.65295,1.6528,1.6529,277800000.0
2007-11-30 11:57:00,1.6529,1.6529,1.6527,1.6528,619700004.0
2007-11-30 11:58:00,1.6528,1.65285,1.65255,1.65255,938700007.0
2007-11-30 11:59:00,1.65255,1.65265,1.65245,1.65265,1696999991.0
2007-11-30 12:00:00,1.65265,1.65285,1.6525,1.65285,1497900001.0
2007-11-30 12:01:00,1.65285,1.65285,1.6525,1.65255,928500012.0
2007-11-30 12:02:00,1.65255,1.65275,1.65245,1.65245,1168099991.0
2007-11-30 12:03:00,1.6538,1.6538,1.6537,1.6537,494099999.0
2007-11-30 12:04:00,1.65295,1.65315,1.65295,1.6531,494099999.0
2007-11-30 12:05:00,1.6531,1.65345,1.6531,1.65325,1285900018.0
2007-11-30 12:06:00,1.65325,1.6533,1.6528,1.6529,864400006.0
2007-11-30 12:07:00,1.6529,1.6529,1.6524,1.65275,977099987.0
2007-11-30 12:08:00,1.65275,1.65305,1.65255,1.6527,2075800000.0
2007-11-30 12:09:00,1.6536,1.6537,1.6536,1.6537,705100000.0
2007-11-30 12:10:00,1.6527,1.65295,1.65265,1.65285,705100000.0
2007-11-30 12:11:00,1.65285,1.65285,1.6526,1.6526,1353400007.0
2007-11-30 12:12:00,1.6526,1.65285,1.6526,1.6528,255300000.0
2007-11-30 12:13:00,1.6528,1.65325,1.6528,1.65315,1396099981.0
2007-11-30 12:14:00,1.65315,1.6532,1.65295,1.6531,1583299981.0
2007-11-30 12:15:00,1.653,1.65325,1.65285,1.65295,1426600003.0
2007-11-30 12:17:00,1.65315,1.65335,1.65305,1.6533,1136300016.0
2007-11-30 12:18:00,1.6533,1.6535,1.65325,1.6534,1278599998.0
2007-11-30 12:19:00,1.6534,1.6535,1.6532,1.6534,1425100001.0
2007-11-30 12:20:00,1.6534,1.6537,1.65335,1.65365,1358299996.0
2007-11-30 12:21:00,1.65365,1.65395,1.65365,1.6539,1637299972.0
2007-11-30 12:22:00,1.6538,1.6538,1.6537,1.6537,1433400005.0
2007-11-30 12:23:00,1.65385,1.6539,1.65365,1.6537,1433400005.0
2007-11-30 12:24:00,1.6537,1.65385,1.6536,1.6536,888199995.0
2007-11-30 12:25:00,1.65365,1.6538,1.6536,1.65375,1720399998.0
2007-11-30 12:26:00,1.6538,1.65405,1.65365,1.65405,1250199978.0
2007-11-30 12:27:00,1.6539,1.65405,1.65375,1.65375,1292399982.0
2007-11-30 12:28:00,1.65375,1.65405,1.65365,1.65405,621499995.0
2007-11-30 12:29:00,1.65405,1.6542,1.65395,1.654,1797099962.0
2007-11-30 12:30:00,1.654,1.65405,1.65365,1.65365,756200004.0
2007-11-30 12:31:00,1.6538,1.6538,1.6537,1.6537,134500000.0
2007-11-30 12:32:00,1.65365,1.6539,1.65365,1.65385,134500000.0
2007-11-30 12:33:00,1.65385,1.65385,1.65355,1.65385,817399987.0
2007-11-30 12:34:00,1.65385,1.65385,1.65365,1.6537,389000006.0
2007-11-30 12:35:00,1.6537,1.6537,1.6536,1.65365,644200000.0
2007-11-30 12:36:00,1.6537,1.6539,1.6537,1.6538,307400000.0
2007-11-30 12:37:00,1.65365,1.6537,1.6536,1.6537,307400000.0
2007-11-30 12:38:00,1.6537,1.65375,1.65355,1.65355,1637200007.0
2007-11-30 12:39:00,1.6536,1.6536,1.6535,1.6536,1886400000.0
2007-11-30 12:40:00,1.6536,1.6537,1.65355,1.6537,415899996.0
2007-11-30 12:41:00,1.6537,1.654,1.6537,1.654,858100020.0
2007-11-30 12:43:00,1.6541,1.6541,1.65385,1.65385,871600006.0
2007-11-30 12:45:00,1.65385,1.65395,1.6538,1.65385,1842600007.0
2007-11-30 12:46:00,1.65385,1.65405,1.6538,1.65395,945377196.0
2007-11-30 12:47:00,1.65395,1.6541,1.65395,1.6541,549199999.0
2007-11-30 12:48:00,1.6541,1.65415,1.65395,1.65405,489200000.0
2007-11-30 12:49:00,1.65405,1.6541,1.65395,1.65405,464400006.0
2007-11-30 12:50:00,1.65395,1.65405,1.65385,1.6539,496900000.0
2007-11-30 12:51:00,1.6539,1.6539,1.6538,1.6538,211500000.0
2007-11-30 12:52:00,1.6538,1.6538,1.6536,1.65375,1412899949.0
2007-11-30 12:53:00,1.65375,1.6538,1.6537,1.6537,147500000.0
2007-11-30 12:54:00,1.6537,1.65375,1.65355,1.6537,520600000.0
2007-11-30 12:55:00,1.6537,1.6538,1.6536,1.65365,1032099997.0
2007-11-30 12:56:00,1.65365,1.6537,1.65355,1.65355,1510999978.0
2007-11-30 12:57:00,1.6541,1.6543,1.654,1.6543,1088499999.0
2007-11-30 12:58:00,1.6537,1.65375,1.65355,1.65365,1088499999.0
2007-11-30 12:59:00,1.65355,1.65375,1.65355,1.65375,1271400009.0
2007-11-30 13:00:00,1.65375,1.65375,1.6536,1.6537,774500000.0
2007-11-30 13:01:00,1.65365,1.6537,1.65355,1.65365,443300000.0
2007-11-30 13:02:00,1.65365,1.6537,1.6536,1.6537,445100000.0
2007-11-30 13:03:00,1.6537,1.6538,1.6536,1.6538,922500000.0
2007-11-30 13:04:00,1.6538,1.6538,1.65365,1.6537,1189799995.0
2007-11-30 13:05:00,1.6537,1.6538,1.65365,1.6538,1522799993.0
2007-11-30 13:06:00,1.6538,1.6539,1.6538,1.6538,659800000.0
2007-11-30 13:07:00,1.6538,1.65385,1.65375,1.6538,309600000.0
2007-11-30 13:08:00,1.6538,1.65385,1.6536,1.6538,1621599948.0
2007-11-30 13:09:00,1.6538,1.6538,1.65365,1.65375,184200000.0
2007-11-30 13:10:00,1.65375,1.65385,1.6537,1.6538,411900000.0
2007-11-30 13:11:00,1.6538,1.6538,1.6537,1.6537,198600000.0
2007-11-30 13:12:00,1.6537,1.6537,1.6535,1.6536,589400000.0
2007-11-30 13:13:00,1.65355,1.6537,1.65345,1.6537,1078599996.0
2007-11-30 13:14:00,1.65375,1.65375,1.65355,1.65365,2078499986.0
2007-11-30 13:15:00,1.65365,1.6538,1.6536,1.6537,599700000.0
2007-11-30 13:16:00,1.6537,1.6537,1.65365,1.65365,623900000.0
2007-11-30 13:17:00,1.65365,1.6537,1.65355,1.65365,1649999967.0
2007-11-30 13:18:00,1.65365,1.6537,1.65355,1.6537,1920400000.0
2007-11-30 13:20:00,1.6537,1.6537,1.65355,1.65365,1740399998.0
2007-11-30 13:21:00,1.6546,1.6546,1.6544,1.6545,923300000.0
2007-11-30 13:22:00,1.65375,1.65395,1.6537,1.65385,923300000.0
2007-11-30 13:23:00,1.65385,1.65385,1.65365,1.65375,873199999.0
2007-11-30 13:24:00,1.6544,1.6546,1.6544,1.6545,1638499970.0
2007-11-30 13:25:00,1.6538,1.6539,1.6536,1.6539,1638499970.0
2007-11-30 13:27:00,1.6545,1.6546,1.6544,1.6546,2057099993.0
2007-11-30 13:29:00,1.65385,1.6539,1.65375,1.65375,2057099993.0
2007-11-30 13:30:00,1.65375,1.65385,1.65375,1.6538,900299982.0
2007-11-30 13:31:00,1.6538,1.6538,1.65375,1.6538,1340600015.0
2007-11-30 13:32:00,1.6538,1.6539,1.6538,1.65385,132500000.0
2007-11-30 13:33:00,1.65385,1.6539,1.65375,1.6538,1959099889.0
2007-11-30 13:34:00,1.6543,1.6543,1.654,1.654,1336599971.0
2007-11-30 13:35:00,1.6538,1.6539,1.65375,1.65375,1336599971.0
2007-11-30 13:36:00,1.6542,1.6543,1.6541,1.6542,1603699961.0
2007-11-30 13:37:00,1.6539,1.654,1.65385,1.6539,1603699961.0
2007-11-30 13:39:00,1.65385,1.65405,1.65385,1.65395,1616299943.0
2007-11-30 13:40:00,1.6542,1.6543,1.6541,1.6543,661400000.0
2007-11-30 13:41:00,1.6541,1.6542,1.6541,1.6542,661400000.0
2007-11-30 13:43:00,1.6538,1.65385,1.6538,1.65385,661400000.0
2007-11-30 13:44:00,1.6542,1.6542,1.6542,1.6542,833500000.0
2007-11-30 13:45:00,1.6541,1.6542,1.6541,1.6541,833500000.0
2007-11-30 13:46:00,1.654,1.6543,1.654,1.6543,833500000.0
2007-11-30 13:47:00,1.6542,1.6543,1.6541,1.6543,833500000.0
2007-11-30 13:48:00,1.65385,1.6539,1.65375,1.6538,833500000.0
2007-11-30 13:49:00,1.65375,1.6538,1.6537,1.65375,1518200000.0
2007-11-30 13:50:00,1.65375,1.65385,1.65375,1.65385,1185100000.0
2007-11-30 13:51:00,1.65385,1.6539,1.6538,1.6539,1127900000.0
2007-11-30 13:53:00,1.6539,1.6539,1.65375,1.6538,751900000.0
2007-11-30 13:54:00,1.65375,1.6539,1.65375,1.6539,902200000.0
2007-11-30 13:55:00,1.6539,1.654,1.65385,1.654,582600000.0
2007-11-30 13:56:00,1.654,1.65415,1.654,1.6541,1203200005.0
2007-11-30 13:57:00,1.6541,1.65435,1.6541,1.65435,1868299996.0
2007-11-30 13:58:00,1.65435,1.65435,1.6542,1.6543,1317136788.0
2007-11-30 13:59:00,1.6542,1.6542,1.6539,1.654,1936400000.0
2007-11-30 14:00:00,1.6539,1.654,1.6538,1.6539,1936400000.0
2007-11-30 14:01:00,1.65415,1.6542,1.65415,1.65415,1936400000.0
2007-11-30 14:02:00,1.65415,1.65425,1.65415,1.6542,1800976358.0
2007-11-30 14:03:00,1.6539,1.654,1.6539,1.654,2138500002.0
2007-11-30 14:05:00,1.6539,1.6539,1.6539,1.6539,2138500002.0
2007-11-30 14:06:00,1.654,1.654,1.6539,1.654,2138500002.0
2007-11-30 14:07:00,1.65435,1.65435,1.65425,1.6543,2138500002.0
2007-11-30 14:08:00,1.654,1.654,1.654,1.654,587200002.0
2007-11-30 14:09:00,1.6541,1.65435,1.6541,1.6543,587200002.0
2007-11-30 14:10:00,1.6541,1.6541,1.6539,1.6539,1062099992.0
2007-11-30 14:11:00,1.65415,1.65435,1.65415,1.65435,1062099992.0
2007-11-30 14:12:00,1.65435,1.65435,1.6542,1.6542,860100000.0
2007-11-30 14:13:00,1.6541,1.6541,1.6539,1.654,2015800000.0
2007-11-30 14:14:00,1.6544,1.6544,1.65425,1.65435,2015800000.0
2007-11-30 14:15:00,1.65435,1.65435,1.65425,1.6543,1528700001.0
2007-11-30 14:16:00,1.6541,1.6541,1.6541,1.6541,1248199995.0
2007-11-30 14:17:00,1.6542,1.6543,1.6542,1.6542,1248199995.0
2007-11-30 14:18:00,1.6543,1.6544,1.6542,1.6542,1248199995.0
2007-11-30 14:19:00,1.6543,1.6543,1.654,1.654,1248199995.0
2007-11-30 14:20:00,1.6541,1.6542,1.6539,1.6539,1248199995.0
2007-11-30 14:21:00,1.6538,1.6539,1.6538,1.6539,1248199995.0
2007-11-30 14:22:00,1.654,1.654,1.6539,1.6539,1248199995.0
2007-11-30 14:26:00,1.65445,1.6545,1.65435,1.65445,1248199995.0
2007-11-30 14:27:00,1.65435,1.65465,1.65435,1.65455,1565500000.0
2007-11-30 14:28:00,1.6546,1.6547,1.65455,1.6547,1327600003.0
2007-11-30 14:29:00,1.654,1.654,1.6538,1.6539,2021999991.0
2007-11-30 14:30:00,1.6538,1.6539,1.6537,1.6539,2021999991.0
2007-11-30 14:31:00,1.65465,1.6547,1.65455,1.65455,2021999991.0
2007-11-30 14:32:00,1.65455,1.6547,1.6545,1.6545,1476899978.0
2007-11-30 14:33:00,1.65455,1.6546,1.6545,1.65455,1043899998.0
2007-11-30 14:34:00,1.65455,1.6546,1.65405,1.65405,384950000.0
2007-11-30 14:35:00,1.65405,1.65425,1.65395,1.6542,1670999991.0
2007-11-30 14:36:00,1.6539,1.654,1.6536,1.6537,1725200000.0
2007-11-30 14:37:00,1.65425,1.65435,1.6541,1.65415,1725200000.0
2007-11-30 14:38:00,1.654,1.6541,1.6538,1.6539,1437900023.0
2007-11-30 14:39:00,1.654,1.654,1.6537,1.6538,1437900023.0
2007-11-30 14:40:00,1.6543,1.6543,1.65415,1.6543,1437900023.0
2007-11-30 14:41:00,1.6543,1.6543,1.65415,1.6542,1418200028.0
2007-11-30 14:42:00,1.654,1.654,1.654,1.654,2145200002.0
2007-11-30 14:43:00,1.6541,1.6543,1.6541,1.6542,2145200002.0
2007-11-30 14:44:00,1.65415,1.6542,1.6541,1.6542,2145200002.0
2007-11-30 14:45:00,1.6542,1.65425,1.6541,1.6541,1880200004.0
2007-11-30 14:46:00,1.65415,1.65435,1.65405,1.65435,1317200000.0
2007-11-30 14:47:00,1.65435,1.65435,1.6541,1.65435,1770099990.0
2007-11-30 14:48:00,1.65435,1.65455,1.65435,1.6545,1000300000.0
2007-11-30 14:49:00,1.65455,1.65455,1.65425,1.65435,1186300000.0
2007-11-30 14:50:00,1.65435,1.6544,1.6541,1.65415,1216699999.0
2007-11-30 14:51:00,1.6541,1.6542,1.65405,1.6542,973700001.0
2007-11-30 14:52:00,1.6542,1.6542,1.65415,1.6542,648600000.0
2007-11-30 14:53:00,1.6542,1.6542,1.65395,1.65395,432500000.0
2007-11-30 14:54:00,1.65395,1.6542,1.65395,1.6541,1470000000.0
2007-11-30 14:55:00,1.6541,1.6542,1.6541,1.65415,226100000.0
2007-11-30 14:56:00,1.65415,1.65435,1.6541,1.6543,566200000.0
2007-11-30 14:57:00,1.6543,1.65435,1.65425,1.65425,843600000.0
2007-11-30 14:58:00,1.65425,1.65455,1.65425,1.6543,714300001.0
2007-11-30 14:59:00,1.6543,1.6543,1.654,1.6541,142700000.0
2007-11-30 15:00:00,1.6541,1.6541,1.65395,1.65395,144500000.0
2007-11-30 15:01:00,1.65395,1.654,1.65375,1.65385,1114199998.0
2007-11-30 15:02:00,1.6539,1.65395,1.65375,1.6539,285100000.0
2007-11-30 15:03:00,1.65395,1.65405,1.65395,1.65405,583099996.0
2007-11-30 15:04:00,1.65405,1.65405,1.654,1.65405,1879500000.0
2007-11-30 15:05:00,1.65405,1.65405,1.6539,1.6539,1169199999.0
2007-11-30 15:06:00,1.6548,1.6552,1.6548,1.6552,644300000.0
2007-11-30 15:07:00,1.6551,1.6553,1.655,1.6551,644300000.0
2007-11-30 15:08:00,1.655,1.6551,1.655,1.6551,644300000.0
2007-11-30 15:09:00,1.654,1.65405,1.654,1.65405,644300000.0
2007-11-30 15:10:00,1.6553,1.6557,1.6553,1.6557,1579599997.0
2007-11-30 15:11:00,1.6558,1.6558,1.6555,1.6557,1579599997.0
2007-11-30 15:12:00,1.6558,1.6564,1.6557,1.6564,1579599997.0
2007-11-30 15:13:00,1.65405,1.6541,1.65395,1.65405,1579599997.0
2007-11-30 15:14:00,1.65405,1.65415,1.65395,1.654,1290399997.0
2007-11-30 15:15:00,1.6559,1.6559,1.6554,1.6555,1714100000.0
2007-11-30 15:16:00,1.6556,1.6556,1.6553,1.6553,1714100000.0
2007-11-30 15:17:00,1.6554,1.6555,1.6553,1.6554,1714100000.0
2007-11-30 15:18:00,1.6553,1.6554,1.6553,1.6554,1714100000.0
2007-11-30 15:19:00,1.6555,1.6559,1.6555,1.6558,1714100000.0
2007-11-30 15:20:00,1.6559,1.656,1.6559,1.6559,1714100000.0
2007-11-30 15:21:00,1.6539,1.654,1.6539,1.654,1714100000.0
2007-11-30 15:22:00,1.654,1.65405,1.65395,1.654,680200000.0
2007-11-30 15:23:00,1.654,1.654,1.6539,1.654,994800000.0
2007-11-30 15:24:00,1.654,1.654,1.6538,1.6538,911600000.0
2007-11-30 15:25:00,1.65385,1.654,1.65385,1.65385,1832700000.0
2007-11-30 15:26:00,1.65385,1.654,1.65385,1.65395,2003900000.0
2007-11-30 15:27:00,1.6559,1.656,1.6558,1.6558,1673100000.0
2007-11-30 15:28:00,1.654,1.654,1.654,1.654,1673100000.0
2007-11-30 15:29:00,1.654,1.654,1.65395,1.65395,431300000.0
2007-11-30 15:30:00,1.65395,1.65395,1.6538,1.65385,54300000.0
2007-11-30 15:31:00,1.65385,1.65395,1.6538,1.65395,129400000.0
2007-11-30 15:32:00,1.65395,1.65405,1.65385,1.65405,1294299984.0
2007-11-30 15:33:00,1.65405,1.65405,1.65385,1.65405,597099996.0
2007-11-30 15:34:00,1.6561,1.6561,1.656,1.6561,413800000.0
2007-11-30 15:35:00,1.6562,1.6563,1.6562,1.6563,413800000.0
2007-11-30 15:36:00,1.6568,1.6569,1.6567,1.6569,413800000.0
2007-11-30 15:37:00,1.657,1.6571,1.6568,1.6571,413800000.0
2007-11-30 15:38:00,1.65405,1.65405,1.6538,1.65405,413800000.0
2007-11-30 15:39:00,1.65405,1.65405,1.6537,1.6539,142100000.0
2007-11-30 15:40:00,1.6539,1.654,1.6538,1.654,215399999.0
2007-11-30 15:41:00,1.654,1.654,1.65385,1.654,1571700002.0
2007-11-30 15:42:00,1.654,1.6541,1.65395,1.6541,1377699995.0
2007-11-30 15:43:00,1.6541,1.6543,1.65405,1.6543,936200004.0
2007-11-30 15:44:00,1.6543,1.6544,1.65425,1.65435,131699999.0
2007-11-30 15:45:00,1.65435,1.6545,1.6543,1.65445,1141500001.0
2007-11-30 15:46:00,1.65445,1.6549,1.65445,1.65475,904400004.0
2007-11-30 15:47:00,1.65475,1.65495,1.65465,1.6549,338900000.0
2007-11-30 15:48:00,1.6549,1.655,1.6548,1.6549,55400000.0
2007-11-30 15:49:00,1.6549,1.65505,1.65485,1.65495,1707699999.0
2007-11-30 15:50:00,1.6564,1.6568,1.6563,1.6567,1284000017.0
2007-11-30 15:51:00,1.6549,1.65505,1.6548,1.65495,1284000017.0
2007-11-30 15:52:00,1.65495,1.655,1.6548,1.6548,844100002.0
2007-11-30 15:53:00,1.65485,1.655,1.6548,1.6549,450900000.0
2007-11-30 15:54:00,1.6549,1.65515,1.6549,1.65515,987199998.0
2007-11-30 15:55:00,1.6551,1.6554,1.6551,1.6553,642500000.0
2007-11-30 15:56:00,1.6553,1.6554,1.6553,1.65535,1385399988.0
2007-11-30 15:57:00,1.65535,1.6554,1.65505,1.6552,779599993.0
2007-11-30 15:58:00,1.6552,1.6553,1.65505,1.6552,1201100017.0
2007-11-30 15:59:00,1.6552,1.6552,1.6551,1.65515,114900000.0
2007-11-30 16:00:00,1.65515,1.6554,1.655,1.65515,526700000.0
2007-11-30 16:01:00,1.65515,1.6554,1.65505,1.65525,447200000.0
2007-11-30 16:02:00,1.65525,1.65535,1.6551,1.6551,206200000.0
2007-11-30 16:03:00,1.6551,1.65515,1.6547,1.65475,144700000.0
2007-11-30 16:04:00,1.65475,1.65495,1.65465,1.6549,376300000.0
2007-11-30 16:05:00,1.6549,1.655,1.65475,1.65495,1001699991.0
2007-11-30 16:06:00,1.6549,1.6552,1.6548,1.6552,839599991.0
2007-11-30 16:07:00,1.65525,1.65535,1.6551,1.6552,295100001.0
2007-11-30 16:08:00,1.6552,1.6552,1.655,1.6551,132700000.0
2007-11-30 16:09:00,1.65515,1.6555,1.65505,1.65525,823000000.0
2007-11-30 16:10:00,1.6553,1.65575,1.65525,1.65565,1061799994.0
2007-11-30 16:11:00,1.6556,1.65585,1.6555,1.6558,1096999989.0
2007-11-30 16:12:00,1.65575,1.6565,1.65575,1.6565,1060099997.0
2007-11-30 16:13:00,1.6565,1.6565,1.65585,1.65605,1116700034.0
2007-11-30 16:14:00,1.65605,1.6561,1.65565,1.65585,2118900004.0
2007-11-30 16:15:00,1.65585,1.65595,1.6555,1.65555,141600001.0
2007-11-30 16:16:00,1.65555,1.65565,1.6554,1.6554,79400000.0
2007-11-30 16:17:00,1.6554,1.65555,1.6554,1.65545,86100000.0
2007-11-30 16:18:00,1.65545,1.6555,1.6554,1.6555,80700000.0
2007-11-30 16:19:00,1.6555,1.6559,1.6553,1.65585,984200001.0
2007-11-30 16:20:00,1.65585,1.6561,1.65585,1.65595,367700002.0
2007-11-30 16:21:00,1.65595,1.656,1.65585,1.65585,918399984.0
2007-11-30 16:22:00,1.65585,1.65605,1.6558,1.65595,294000001.0
2007-11-30 16:23:00,1.65595,1.65615,1.65595,1.6561,1312199979.0
2007-11-30 16:24:00,1.6561,1.6561,1.65595,1.6561,1024700000.0
2007-11-30 16:25:00,1.6561,1.6564,1.656,1.6563,1286800030.0
2007-11-30 16:26:00,1.6563,1.65635,1.65595,1.65605,336250006.0
2007-11-30 16:27:00,1.65605,1.6561,1.6559,1.6559,869800043.0
2007-11-30 16:28:00,1.6559,1.6562,1.6559,1.65605,646799984.0
2007-11-30 16:29:00,1.65605,1.6562,1.65595,1.65605,905699991.0
2007-11-30 16:30:00,1.65605,1.65615,1.65595,1.65605,1490399980.0
2007-11-30 16:31:00,1.65605,1.6561,1.6559,1.65595,90850000.0
2007-11-30 16:32:00,1.65595,1.65605,1.6559,1.65605,147799999.0
2007-11-30 16:33:00,1.65605,1.65615,1.6559,1.6561,170500000.0
2007-11-30 16:34:00,1.6561,1.6562,1.656,1.6562,1011300015.0
2007-11-30 16:35:00,1.6562,1.65645,1.65615,1.6564,157700000.0
2007-11-30 16:36:00,1.65645,1.6571,1.65645,1.6571,641499999.0
2007-11-30 16:37:00,1.65705,1.6572,1.65695,1.65715,155600000.0
2007-11-30 16:38:00,1.65715,1.6572,1.65705,1.65715,335700000.0
2007-11-30 16:39:00,1.65715,1.65715,1.65695,1.657,403500000.0
2007-11-30 16:40:00,1.657,1.6571,1.65685,1.65705,1566299994.0
2007-11-30 16:41:00,1.65705,1.6571,1.65685,1.65695,130900000.0
2007-11-30 16:42:00,1.65695,1.65695,1.6566,1.65665,98650000.0
2007-11-30 16:43:00,1.65675,1.65675,1.65635,1.65635,480750000.0
2007-11-30 16:44:00,1.65635,1.65665,1.65625,1.65655,303300000.0
2007-11-30 16:45:00,1.65655,1.6566,1.65635,1.65645,1181350014.0
2007-11-30 16:46:00,1.65645,1.65675,1.6562,1.65675,1243299999.0
2007-11-30 16:47:00,1.65675,1.65675,1.65635,1.6564,1039450001.0
2007-11-30 16:48:00,1.6564,1.65645,1.65635,1.6564,1681450008.0
2007-11-30 16:49:00,1.6564,1.65655,1.6564,1.6565,1054750000.0
2007-11-30 16:50:00,1.6565,1.65685,1.6563,1.65675,1728899997.0
2007-11-30 16:51:00,1.65675,1.65675,1.6565,1.65655,1905499986.0
2007-11-30 16:52:00,1.65655,1.6567,1.6565,1.65665,955100000.0
2007-11-30 16:53:00,1.6566,1.65685,1.6565,1.65685,1338499994.0
2007-11-30 16:54:00,1.65685,1.65695,1.6568,1.65695,431800001.0
2007-11-30 16:55:00,1.65695,1.6573,1.65685,1.65685,1104650012.0
2007-11-30 16:56:00,1.6569,1.6572,1.65675,1.657,1015750003.0
2007-11-30 16:57:00,1.65705,1.65705,1.65685,1.657,940400005.0
2007-11-30 16:58:00,1.657,1.6571,1.6568,1.6568,277600000.0
2007-11-30 16:59:00,1.6568,1.65695,1.65675,1.65695,1169399982.0
2007-11-30 17:00:00,1.657,1.65705,1.65685,1.65695,653200017.0
2007-11-30 17:01:00,1.65695,1.65695,1.65685,1.65695,489799999.0
2007-11-30 17:02:00,1.6576,1.6577,1.6572,1.6573,1597699991.0
2007-11-30 17:03:00,1.6572,1.6573,1.657,1.6571,1597699991.0
2007-11-30 17:04:00,1.6565,1.6566,1.65645,1.6566,1597699991.0
2007-11-30 17:05:00,1.657,1.657,1.6565,1.6568,1051900029.0
2007-11-30 17:06:00,1.65685,1.657,1.6568,1.6569,1051900029.0
2007-11-30 17:07:00,1.6569,1.65695,1.65655,1.6567,492000005.0
2007-11-30 17:08:00,1.65665,1.6567,1.65655,1.65665,1405800030.0
2007-11-30 17:09:00,1.65665,1.6569,1.6566,1.6568,970900017.0
2007-11-30 17:10:00,1.65685,1.6569,1.65675,1.65685,720699992.0
2007-11-30 17:11:00,1.65685,1.6569,1.6566,1.65665,376000001.0
2007-11-30 17:12:00,1.65665,1.65665,1.6564,1.6564,1200900022.0
2007-11-30 17:13:00,1.6564,1.65655,1.65635,1.6565,74400000.0
2007-11-30 17:14:00,1.6565,1.6566,1.65635,1.6564,693100012.0
2007-11-30 17:15:00,1.657,1.6571,1.657,1.657,2017000006.0
2007-11-30 17:16:00,1.65615,1.65655,1.65615,1.65625,2017000006.0
2007-11-30 17:17:00,1.6564,1.65675,1.65625,1.65665,540599982.0
2007-11-30 17:18:00,1.65665,1.65685,1.6565,1.6567,1544199995.0
2007-11-30 17:19:00,1.6567,1.65675,1.6562,1.6562,1685800017.0
2007-11-30 17:20:00,1.65625,1.65695,1.6562,1.65695,1815900001.0
2007-11-30 17:21:00,1.6565,1.6568,1.6564,1.6567,1920899971.0
2007-11-30 17:22:00,1.65705,1.6571,1.65695,1.657,1920899971.0
2007-11-30 17:23:00,1.6565,1.6569,1.6565,1.6567,1995349999.0
2007-11-30 17:24:00,1.6568,1.6568,1.6565,1.6566,1995349999.0
2007-11-30 17:25:00,1.6565,1.657,1.6565,1.6569,1995349999.0
2007-11-30 17:26:00,1.657,1.657,1.6568,1.657,1995349999.0
2007-11-30 17:27:00,1.65725,1.65735,1.65705,1.65735,1995349999.0
2007-11-30 17:28:00,1.65735,1.65735,1.65715,1.65725,1447099999.0
2007-11-30 17:29:00,1.6572,1.6574,1.65705,1.65705,1651249974.0
2007-11-30 17:30:00,1.65705,1.6572,1.65705,1.6572,1721249989.0
2007-11-30 17:31:00,1.6572,1.65735,1.65715,1.6573,1453200028.0
2007-11-30 17:32:00,1.6574,1.65765,1.65725,1.6574,1110299989.0
2007-11-30 17:33:00,1.6574,1.65745,1.65725,1.65725,215599997.0
2007-11-30 17:34:00,1.65725,1.65755,1.6572,1.6575,95699999.0
2007-11-30 17:35:00,1.6575,1.6579,1.6575,1.6578,762100001.0
2007-11-30 17:36:00,1.6575,1.6577,1.6573,1.6574,737549998.0
2007-11-30 17:37:00,1.6577,1.65775,1.65725,1.6576,737549998.0
2007-11-30 17:38:00,1.6576,1.65765,1.6574,1.65755,1991699982.0
2007-11-30 17:39:00,1.65755,1.65775,1.65735,1.6574,1351099991.0
2007-11-30 17:40:00,1.6574,1.6578,1.65735,1.65755,1377499976.0
2007-11-30 17:41:00,1.6575,1.658,1.6575,1.65795,1422780166.0
2007-11-30 17:42:00,1.65795,1.65815,1.65775,1.6578,132700000.0
2007-11-30 17:43:00,1.65775,1.6579,1.6577,1.6577,122600000.0
2007-11-30 17:44:00,1.6577,1.658,1.6577,1.6579,859000002.0
2007-11-30 17:45:00,1.6579,1.6583,1.65775,1.65785,444100001.0
2007-11-30 17:46:00,1.65785,1.65805,1.65765,1.65775,139300000.0
2007-11-30 17:47:00,1.65775,1.65785,1.65765,1.6577,1045300011.0
2007-11-30 17:48:00,1.6577,1.658,1.6577,1.658,737399996.0
2007-11-30 17:49:00,1.65795,1.658,1.6577,1.6578,834300005.0
2007-11-30 17:50:00,1.65795,1.6581,1.65765,1.6578,681050005.0
2007-11-30 17:51:00,1.65785,1.6581,1.6578,1.658,1070399991.0
2007-11-30 17:52:00,1.65805,1.6587,1.658,1.65825,1092899995.0
2007-11-30 17:53:00,1.6582,1.6586,1.6582,1.65835,1073999987.0
2007-11-30 17:54:00,1.65835,1.6585,1.6581,1.65835,1409999997.0
2007-11-30 17:55:00,1.65835,1.65845,1.6581,1.65825,391200005.0
2007-11-30 17:56:00,1.65825,1.65825,1.6578,1.6579,79000000.0
2007-11-30 17:57:00,1.6579,1.65805,1.65735,1.65735,371800000.0
2007-11-30 17:58:00,1.6574,1.65755,1.6573,1.65755,290300000.0
2007-11-30 17:59:00,1.65755,1.6576,1.65695,1.6572,638600000.0
2007-11-30 18:00:00,1.65715,1.6577,1.65705,1.6573,1363500005.0
2007-11-30 18:01:00,1.6573,1.6577,1.6572,1.6577,608899999.0
2007-11-30 18:02:00,1.6577,1.65775,1.6572,1.65735,1717099994.0
2007-11-30 18:03:00,1.65735,1.6574,1.65705,1.6571,1491399998.0
2007-11-30 18:04:00,1.6571,1.65715,1.65685,1.65695,1007200001.0
2007-11-30 18:05:00,1.6569,1.6569,1.6566,1.65685,626800000.0
2007-11-30 18:06:00,1.65685,1.65685,1.6566,1.65665,1431600001.0
2007-11-30 18:07:00,1.65665,1.6567,1.6566,1.65665,2090799996.0
2007-11-30 18:08:00,1.6571,1.6572,1.6571,1.6571,1633199994.0
2007-11-30 18:09:00,1.657,1.6572,1.657,1.6572,1633199994.0
2007-11-30 18:10:00,1.657,1.6571,1.6569,1.657,1633199994.0
2007-11-30 18:11:00,1.6569,1.6571,1.6569,1.6569,1633199994.0
2007-11-30 18:12:00,1.657,1.6572,1.657,1.6571,1633199994.0
2007-11-30 18:13:00,1.65715,1.6575,1.6571,1.6574,1633199994.0
2007-11-30 18:14:00,1.6574,1.6575,1.65705,1.65715,710899997.0
2007-11-30 18:15:00,1.65715,1.65715,1.657,1.6571,572100000.0
2007-11-30 18:16:00,1.6571,1.6571,1.6569,1.65705,1323250000.0
2007-11-30 18:17:00,1.657,1.6571,1.6569,1.6569,1947599996.0
2007-11-30 18:18:00,1.6571,1.6573,1.657,1.6572,1947599996.0
2007-11-30 18:19:00,1.65705,1.65705,1.6566,1.65675,1947599996.0
2007-11-30 18:20:00,1.6567,1.65675,1.6564,1.6564,1810099996.0
2007-11-30 18:21:00,1.6571,1.6571,1.6571,1.6571,733700002.0
2007-11-30 18:22:00,1.657,1.6573,1.657,1.6572,733700002.0
2007-11-30 18:23:00,1.65665,1.6569,1.65655,1.6567,733700002.0
2007-11-30 18:24:00,1.657,1.657,1.6569,1.657,1712999987.0
2007-11-30 18:25:00,1.6568,1.6568,1.6565,1.6565,1712999987.0
2007-11-30 18:26:00,1.6569,1.657,1.65685,1.657,1712999987.0
2007-11-30 18:27:00,1.657,1.65715,1.657,1.6571,627200000.0
2007-11-30 18:28:00,1.6571,1.65745,1.6571,1.65745,1756299999.0
2007-11-30 18:29:00,1.6566,1.6567,1.6564,1.6566,1097900005.0
2007-11-30 18:30:00,1.6572,1.65735,1.6571,1.65715,1097900005.0
2007-11-30 18:31:00,1.6572,1.6573,1.6571,1.6572,1924999998.0
2007-11-30 18:32:00,1.65715,1.65735,1.65715,1.6573,777500000.0
2007-11-30 18:33:00,1.6573,1.6573,1.6573,1.6573,365200000.0
2007-11-30 18:34:00,1.6573,1.6573,1.6572,1.6573,636100001.0
2007-11-30 18:35:00,1.6573,1.65745,1.65725,1.6573,1809900009.0
2007-11-30 18:36:00,1.65735,1.65765,1.6573,1.65745,1663500005.0
2007-11-30 18:37:00,1.65745,1.65755,1.65725,1.6574,1714250001.0
2007-11-30 18:38:00,1.6574,1.65755,1.6574,1.65745,600799989.0
2007-11-30 18:39:00,1.65745,1.65755,1.6573,1.6573,923899996.0
2007-11-30 18:41:00,1.65735,1.6579,1.65735,1.65785,1446099995.0
2007-11-30 18:42:00,1.65795,1.65825,1.6578,1.6581,2130799996.0
2007-11-30 18:43:00,1.6565,1.6565,1.6564,1.6565,1848300003.0
2007-11-30 18:44:00,1.6577,1.6578,1.65745,1.6576,1848300003.0
2007-11-30 18:45:00,1.6564,1.6564,1.6561,1.6562,1125299993.0
2007-11-30 18:46:00,1.6561,1.6562,1.6561,1.6561,1125299993.0
2007-11-30 18:47:00,1.6578,1.6578,1.65755,1.6576,1125299993.0
2007-11-30 18:48:00,1.6576,1.6577,1.65755,1.6577,435300002.0
2007-11-30 18:49:00,1.6577,1.6577,1.6576,1.65765,1727199997.0
2007-11-30 18:50:00,1.6561,1.6561,1.656,1.656,1155600008.0
2007-11-30 18:51:00,1.65735,1.65755,1.65725,1.6575,1155600008.0
2007-11-30 18:52:00,1.65755,1.65755,1.65735,1.65745,1916000022.0
2007-11-30 18:53:00,1.65745,1.65745,1.6573,1.65735,1632899999.0
2007-11-30 18:54:00,1.6559,1.656,1.6559,1.6559,1684200006.0
2007-11-30 18:55:00,1.6577,1.6583,1.6577,1.6583,1684200006.0
2007-11-30 18:56:00,1.6583,1.6583,1.65785,1.658,1476700001.0
2007-11-30 18:57:00,1.658,1.65835,1.65775,1.6578,1205100003.0
2007-11-30 18:58:00,1.6578,1.6581,1.6578,1.65805,259400000.0
2007-11-30 18:59:00,1.65805,1.65805,1.65765,1.6578,1462599997.0
2007-11-30 19:00:00,1.6578,1.65785,1.6577,1.65775,846500000.0
2007-11-30 19:01:00,1.65775,1.6578,1.65765,1.65775,734600000.0
2007-11-30 19:02:00,1.65775,1.6578,1.65765,1.6578,630299999.0
2007-11-30 19:03:00,1.6578,1.6578,1.6576,1.6576,1071800017.0
2007-11-30 19:04:00,1.6576,1.65765,1.6572,1.6572,759800001.0
2007-11-30 19:05:00,1.6572,1.65745,1.657,1.65705,1930400008.0
2007-11-30 19:06:00,1.65705,1.65725,1.657,1.6572,1789400010.0
2007-11-30 19:07:00,1.6572,1.6572,1.65705,1.65715,768300000.0
2007-11-30 19:08:00,1.65715,1.6573,1.65715,1.65715,701200000.0
2007-11-30 19:09:00,1.65715,1.6573,1.65705,1.6572,673500000.0
2007-11-30 19:10:00,1.65715,1.65715,1.657,1.65705,1873299980.0
2007-11-30 19:11:00,1.65705,1.6571,1.65695,1.65695,1393300000.0
2007-11-30 19:12:00,1.6554,1.6554,1.6553,1.6553,1927700000.0
2007-11-30 19:13:00,1.65715,1.65715,1.6569,1.65705,1927700000.0
2007-11-30 19:15:00,1.6553,1.6553,1.6553,1.6553,1160500000.0
2007-11-30 19:16:00,1.6552,1.6553,1.6552,1.6553,1160500000.0
2007-11-30 19:17:00,1.6552,1.6552,1.6551,1.6551,1160500000.0
2007-11-30 19:18:00,1.655,1.6551,1.655,1.655,1160500000.0
2007-11-30 19:19:00,1.6551,1.6552,1.6551,1.6551,1160500000.0
2007-11-30 19:20:00,1.655,1.655,1.6549,1.6549,1160500000.0
2007-11-30 19:21:00,1.6571,1.6572,1.6571,1.65715,1160500000.0
2007-11-30 19:22:00,1.655,1.6552,1.655,1.6551,2129500006.0
2007-11-30 19:23:00,1.6553,1.6555,1.6552,1.6555,2129500006.0
2007-11-30 19:24:00,1.6554,1.6556,1.6552,1.6555,2129500006.0
2007-11-30 19:25:00,1.6556,1.6557,1.6555,1.6556,2129500006.0
2007-11-30 19:26:00,1.6557,1.6558,1.6556,1.6556,2129500006.0
2007-11-30 19:27:00,1.6555,1.6556,1.6555,1.6556,2129500006.0
2007-11-30 19:28:00,1.6555,1.6556,1.6555,1.6555,2129500006.0
2007-11-30 19:29:00,1.65665,1.65675,1.65645,1.65675,2129500006.0
2007-11-30 19:30:00,1.65675,1.6568,1.65655,1.6568,1091900000.0
2007-11-30 19:31:00,1.6555,1.6555,1.6552,1.6554,1018900009.0
2007-11-30 19:32:00,1.6555,1.6557,1.6555,1.6557,1018900009.0
2007-11-30 19:33:00,1.6558,1.6558,1.6557,1.6558,1018900009.0
2007-11-30 19:34:00,1.6557,1.6558,1.6557,1.6557,1018900009.0
2007-11-30 19:35:00,1.6558,1.6559,1.6558,1.6558,1018900009.0
2007-11-30 19:36:00,1.65695,1.6571,1.6568,1.6569,1018900009.0
2007-11-30 19:37:00,1.6569,1.65695,1.65675,1.65695,2096099998.0
2007-11-30 19:39:00,1.65665,1.65675,1.65665,1.6567,898200001.0
2007-11-30 19:40:00,1.6567,1.6567,1.65665,1.6567,2126100000.0
2007-11-30 19:41:00,1.6567,1.65675,1.6566,1.6567,2018900000.0
2007-11-30 19:43:00,1.6556,1.6557,1.6556,1.6556,1584199986.0
2007-11-30 19:44:00,1.65645,1.65665,1.6564,1.6566,1584199986.0
2007-11-30 19:45:00,1.6566,1.6566,1.6562,1.65625,1274600002.0
2007-11-30 19:46:00,1.65625,1.65625,1.6561,1.6561,1429200001.0
2007-11-30 19:47:00,1.65615,1.6562,1.6559,1.656,1315299990.0
2007-11-30 19:48:00,1.656,1.65605,1.6559,1.656,560000000.0
2007-11-30 19:49:00,1.65595,1.65615,1.65595,1.65605,757200000.0
2007-11-30 19:50:00,1.65605,1.6562,1.65605,1.6561,2013700000.0
2007-11-30 19:51:00,1.6561,1.6561,1.65585,1.65605,1342800000.0
2007-11-30 19:52:00,1.655,1.6551,1.6549,1.6549,904600000.0
2007-11-30 19:53:00,1.655,1.655,1.6549,1.6549,904600000.0
2007-11-30 19:54:00,1.656,1.6561,1.65595,1.656,904600000.0
2007-11-30 19:55:00,1.656,1.65605,1.6559,1.65595,84900000.0
2007-11-30 19:56:00,1.6559,1.65595,1.6558,1.65585,677600001.0
2007-11-30 19:57:00,1.65585,1.6559,1.65585,1.6559,1080099992.0
2007-11-30 19:58:00,1.6559,1.65595,1.6558,1.65585,1517400000.0
2007-11-30 19:59:00,1.65585,1.6562,1.65585,1.656,488000000.0
2007-11-30 20:00:00,1.65595,1.65615,1.6559,1.65595,1675500026.0
2007-11-30 20:01:00,1.6558,1.656,1.6554,1.6556,2038499999.0
2007-11-30 20:02:00,1.6555,1.6556,1.6555,1.6556,2038499999.0
2007-11-30 20:03:00,1.6555,1.6556,1.6553,1.6553,2038499999.0
2007-11-30 20:04:00,1.6554,1.656,1.6554,1.6555,2038499999.0
2007-11-30 20:05:00,1.6554,1.656,1.6554,1.6559,2038499999.0
2007-11-30 20:06:00,1.6558,1.6559,1.6555,1.6556,2038499999.0
2007-11-30 20:07:00,1.6555,1.6556,1.6553,1.6553,2038499999.0
2007-11-30 20:08:00,1.6552,1.6553,1.6552,1.6552,2038499999.0
2007-11-30 20:09:00,1.655,1.6552,1.655,1.6551,2038499999.0
2007-11-30 20:10:00,1.6552,1.6552,1.655,1.655,2038499999.0
2007-11-30 20:11:00,1.6548,1.655,1.6548,1.655,2038499999.0
2007-11-30 20:12:00,1.6553,1.6555,1.6553,1.65535,2038499999.0
2007-11-30 20:13:00,1.6551,1.6551,1.655,1.6551,1653599974.0
2007-11-30 20:14:00,1.65525,1.6553,1.6552,1.65525,1653599974.0
2007-11-30 20:15:00,1.65525,1.65535,1.65515,1.65535,1717100000.0
2007-11-30 20:16:00,1.6549,1.6551,1.6549,1.6551,1676299999.0
2007-11-30 20:17:00,1.65535,1.6554,1.65515,1.65515,1676299999.0
2007-11-30 20:18:00,1.6552,1.6554,1.6552,1.6554,1151199985.0
2007-11-30 20:19:00,1.6553,1.6555,1.6552,1.6554,1151199985.0
2007-11-30 20:20:00,1.6553,1.6555,1.6553,1.6555,1151199985.0
2007-11-30 20:21:00,1.6554,1.6556,1.6553,1.6555,1151199985.0
2007-11-30 20:22:00,1.6556,1.6556,1.6554,1.6555,1151199985.0
2007-11-30 20:23:00,1.6556,1.6558,1.6556,1.6556,1151199985.0
2007-11-30 20:24:00,1.6555,1.6558,1.6555,1.6557,1151199985.0
2007-11-30 20:25:00,1.6556,1.6556,1.6555,1.6556,1151199985.0
2007-11-30 20:26:00,1.6557,1.6559,1.6557,1.6558,1151199985.0
2007-11-30 20:27:00,1.6559,1.6562,1.6559,1.6561,1151199985.0
2007-11-30 20:28:00,1.656,1.6562,1.6559,1.6561,1151199985.0
2007-11-30 20:30:00,1.656,1.6561,1.6559,1.6559,1151199985.0
2007-11-30 20:31:00,1.6558,1.6559,1.6555,1.6556,1151199985.0
2007-11-30 20:32:00,1.65545,1.65585,1.65545,1.6558,1151199985.0
2007-11-30 20:33:00,1.6559,1.6559,1.6558,1.6559,931200000.0
2007-11-30 20:34:00,1.65585,1.65595,1.65585,1.65585,931200000.0
2007-11-30 20:35:00,1.6558,1.65605,1.6558,1.65595,1006500000.0
2007-11-30 20:36:00,1.65595,1.65625,1.65595,1.6561,1396999994.0
2007-11-30 20:37:00,1.65615,1.6562,1.65595,1.656,1188100001.0
2007-11-30 20:38:00,1.656,1.656,1.65595,1.656,2091400062.0
2007-11-30 20:39:00,1.656,1.6561,1.6557,1.65585,1088600000.0
2007-11-30 20:40:00,1.6558,1.6558,1.6558,1.6558,1009500000.0
2007-11-30 20:41:00,1.65585,1.656,1.65575,1.65585,1009500000.0
2007-11-30 20:42:00,1.65585,1.6559,1.65565,1.65565,1346600000.0
2007-11-30 20:43:00,1.65565,1.65575,1.65565,1.65565,1472499995.0
2007-11-30 20:44:00,1.6557,1.65575,1.6556,1.65575,368700001.0
2007-11-30 20:45:00,1.65575,1.65575,1.6557,1.6557,138900000.0
2007-11-30 20:46:00,1.6557,1.65575,1.65565,1.65565,400300001.0
2007-11-30 20:47:00,1.6557,1.65575,1.65535,1.6554,976100002.0
2007-11-30 20:48:00,1.6554,1.6554,1.65535,1.6554,871900000.0
2007-11-30 20:49:00,1.6554,1.65545,1.6552,1.65525,412800000.0
2007-11-30 20:50:00,1.65525,1.65525,1.6552,1.6552,847400000.0
2007-11-30 20:51:00,1.6552,1.6552,1.655,1.65515,1090099998.0
2007-11-30 20:52:00,1.65515,1.6552,1.65495,1.655,1769400048.0
2007-11-30 20:53:00,1.655,1.6551,1.65495,1.655,1031400000.0
2007-11-30 20:54:00,1.65495,1.65515,1.65495,1.6551,562300009.0
2007-11-30 20:55:00,1.6551,1.65525,1.65505,1.65505,616400001.0
2007-11-30 20:56:00,1.65505,1.65505,1.65495,1.65505,2070900010.0
2007-11-30 20:57:00,1.65505,1.6552,1.65505,1.65515,1570899986.0
2007-11-30 20:58:00,1.65515,1.65515,1.65495,1.655,1952799945.0
2007-11-30 20:59:00,1.655,1.6552,1.65485,1.65515,1282599996.0
2007-11-30 21:00:00,1.6552,1.65585,1.65505,1.65575,2135299993.0
2007-11-30 21:01:00,1.6555,1.6556,1.6554,1.6556,1241800022.0
2007-11-30 21:02:00,1.6557,1.65575,1.6556,1.65565,1241800022.0
2007-11-30 21:03:00,1.6554,1.6555,1.6553,1.6555,1019249998.0
2007-11-30 21:04:00,1.65545,1.656,1.65545,1.65555,1019249998.0
2007-11-30 21:05:00,1.6556,1.65605,1.6555,1.6559,1713800000.0
2007-11-30 21:06:00,1.6559,1.65605,1.6556,1.65575,1689100004.0
2007-11-30 21:07:00,1.65575,1.65575,1.65535,1.65535,775362850.0
2007-11-30 21:08:00,1.65535,1.65535,1.65515,1.6553,1165899991.0
2007-11-30 21:09:00,1.6553,1.6553,1.655,1.6552,459699996.0
2007-11-30 21:10:00,1.6552,1.6552,1.655,1.655,584800000.0
2007-11-30 21:11:00,1.655,1.65505,1.6549,1.655,1588900010.0
2007-11-30 21:12:00,1.655,1.65505,1.655,1.65505,1198800000.0
2007-11-30 21:13:00,1.655,1.6551,1.65495,1.6551,1784900002.0
2007-11-30 21:14:00,1.6551,1.6551,1.65495,1.6551,328800000.0
2007-11-30 21:15:00,1.6551,1.6551,1.65495,1.655,119800000.0
2007-11-30 21:16:00,1.65495,1.65525,1.65495,1.6551,773700000.0
2007-11-30 21:17:00,1.6551,1.65535,1.6551,1.65535,1131800000.0
2007-11-30 21:18:00,1.65535,1.6555,1.6552,1.65535,1352200003.0
2007-11-30 21:19:00,1.65535,1.65555,1.6553,1.65545,831099993.0
2007-11-30 21:20:00,1.6553,1.6553,1.6552,1.6553,295499999.0
2007-11-30 21:21:00,1.6552,1.6553,1.6552,1.6553,295499999.0
2007-11-30 21:22:00,1.65555,1.6556,1.6555,1.6556,295499999.0
2007-11-30 21:23:00,1.6556,1.6559,1.65555,1.65565,1963699983.0
2007-11-30 21:24:00,1.65565,1.65585,1.65565,1.6558,506599999.0
2007-11-30 21:25:00,1.6558,1.6558,1.65555,1.65575,1633149995.0
2007-11-30 21:26:00,1.65575,1.65595,1.6557,1.65585,1152399999.0
2007-11-30 21:27:00,1.65585,1.65625,1.65585,1.6562,2054699975.0
2007-11-30 21:28:00,1.6556,1.6556,1.6556,1.6556,1123799991.0
2007-11-30 21:29:00,1.6561,1.6561,1.65605,1.6561,1123799991.0
2007-11-30 21:30:00,1.6558,1.6558,1.6557,1.6557,1969299983.0
2007-11-30 21:31:00,1.65595,1.656,1.65555,1.65565,1969299983.0
2007-11-30 21:32:00,1.65565,1.65605,1.65565,1.65585,952200001.0
2007-11-30 21:33:00,1.65585,1.65605,1.65585,1.65585,1492400003.0
2007-11-30 21:34:00,1.65585,1.656,1.65585,1.656,487800000.0
2007-11-30 21:35:00,1.6563,1.6563,1.656,1.656,1223999989.0
2007-11-30 21:36:00,1.65605,1.6561,1.656,1.6561,1223999989.0
2007-11-30 21:37:00,1.6559,1.6561,1.6559,1.6561,1299700009.0
2007-11-30 21:38:00,1.656,1.656,1.65585,1.6559,1299700009.0
2007-11-30 21:39:00,1.6564,1.6565,1.6563,1.6564,1232699987.0
2007-11-30 21:41:00,1.65585,1.65585,1.6555,1.6557,1232699987.0
2007-11-30 21:42:00,1.6557,1.6558,1.65565,1.6558,1977399967.0
2007-11-30 21:45:00,1.6562,1.6563,1.6561,1.6563,1950199991.0
2007-11-30 21:46:00,1.65625,1.6568,1.65615,1.6565,1950199991.0
2007-11-30 21:47:00,1.6565,1.65685,1.65645,1.65675,1284700001.0
2007-11-30 21:48:00,1.6562,1.6564,1.6561,1.6562,1561200000.0
2007-11-30 21:49:00,1.6562,1.65635,1.6561,1.6563,1561200000.0
2007-11-30 21:50:00,1.6563,1.65635,1.65585,1.65585,175100000.0
2007-11-30 21:51:00,1.65585,1.6561,1.6558,1.65605,1928199970.0
2007-11-30 21:52:00,1.6561,1.6563,1.6559,1.6562,695199997.0
2007-11-30 21:53:00,1.6563,1.6564,1.6563,1.6564,695199997.0
2007-11-30 21:54:00,1.6567,1.6567,1.6564,1.6566,695199997.0
2007-11-30 21:55:00,1.656,1.65605,1.656,1.65605,695199997.0
2007-11-30 21:56:00,1.656,1.6561,1.6559,1.65595,597299999.0
2007-11-30 21:57:00,1.65595,1.656,1.6558,1.6559,176000000.0
2007-11-30 21:58:00,1.6559,1.6559,1.65585,1.6559,205000000.0
2007-11-30 21:59:00,1.6559,1.6559,1.6554,1.6555,291400000.0
2007-11-30 22:00:00,1.6555,1.6561,1.65515,1.6557,1071600012.0
2007-11-30 22:01:00,1.6557,1.65575,1.65545,1.6556,1094600000.0
2007-11-30 22:02:00,1.65555,1.6556,1.6553,1.6554,634200000.0
2007-11-30 22:03:00,1.65545,1.6555,1.6554,1.6555,1027000000.0
2007-11-30 22:04:00,1.6567,1.6567,1.6566,1.6566,1080800015.0
2007-11-30 22:05:00,1.6567,1.6567,1.6567,1.6567,1080800015.0
2007-11-30 22:06:00,1.65535,1.6554,1.65525,1.6553,1080800015.0
2007-11-30 22:07:00,1.6553,1.65565,1.6553,1.6554,441100001.0
2007-11-30 22:08:00,1.6554,1.65555,1.65535,1.65535,825066132.0
2007-11-30 22:09:00,1.65535,1.65545,1.6553,1.6554,1471999997.0
2007-11-30 22:10:00,1.6554,1.65555,1.65495,1.6555,1241599989.0
2007-11-30 22:11:00,1.65545,1.65555,1.65525,1.6554,960499996.0
2007-11-30 22:12:00,1.65535,1.6555,1.65525,1.65535,2030500026.0
2007-11-30 22:13:00,1.6567,1.6567,1.6567,1.6567,1937699984.0
2007-11-30 22:14:00,1.65545,1.6555,1.6553,1.65535,1937699984.0
2007-11-30 22:15:00,1.6567,1.6567,1.6567,1.6567,43200000.0
2007-11-30 22:16:00,1.65555,1.65555,1.6553,1.6553,43200000.0
2007-11-30 22:17:00,1.6553,1.6555,1.6553,1.6553,175500000.0
2007-11-30 22:18:00,1.6553,1.6554,1.65525,1.65525,472100000.0
2007-11-30 22:19:00,1.6553,1.6553,1.65525,1.6553,735700000.0
2007-11-30 22:20:00,1.6553,1.6554,1.65525,1.6553,1192900000.0
2007-11-30 22:21:00,1.65525,1.6553,1.65525,1.6553,517300000.0
2007-11-30 22:22:00,1.6553,1.6554,1.65525,1.6554,178500000.0
2007-11-30 22:23:00,1.6554,1.65565,1.65535,1.65565,1226200009.0
2007-11-30 22:24:00,1.65575,1.6558,1.65555,1.65575,2022900033.0
2007-11-30 22:25:00,1.65575,1.6559,1.65575,1.6558,306100000.0
2007-11-30 22:26:00,1.65575,1.6558,1.6554,1.65555,1931800001.0
2007-11-30 22:27:00,1.6559,1.6559,1.6557,1.6557,718800000.0
2007-11-30 22:28:00,1.65565,1.6558,1.65565,1.65565,718800000.0
2007-11-30 22:29:00,1.6556,1.6558,1.65555,1.65575,1338300000.0
2007-11-30 22:30:00,1.65575,1.6559,1.65575,1.65585,1343500001.0
2007-11-30 22:31:00,1.65585,1.656,1.65585,1.65595,1082700000.0
2007-11-30 22:32:00,1.65595,1.6563,1.6559,1.6563,1434300007.0
2007-11-30 22:33:00,1.6563,1.6564,1.65615,1.6562,1431100003.0
2007-11-30 22:34:00,1.6562,1.6563,1.65615,1.6563,1394000006.0
2007-11-30 22:35:00,1.6563,1.65635,1.656,1.656,1093199997.0
2007-11-30 22:37:00,1.656,1.656,1.6559,1.656,1066400048.0
2007-11-30 22:38:00,1.656,1.6564,1.656,1.65635,1254000000.0
2007-11-30 22:39:00,1.65635,1.65655,1.65635,1.65655,1144000002.0
2007-11-30 22:40:00,1.65655,1.65655,1.65635,1.65635,1645500000.0
2007-11-30 22:41:00,1.6562,1.6565,1.6561,1.6563,1407800003.0
2007-11-30 22:42:00,1.6563,1.6563,1.65625,1.6563,1407800003.0
2007-11-30 22:43:00,1.6563,1.6563,1.65615,1.65625,797800000.0
2007-11-30 22:44:00,1.65625,1.6563,1.6561,1.6562,1458700000.0
2007-11-30 22:45:00,1.6562,1.6562,1.6561,1.6561,1632500015.0
2007-11-30 22:46:00,1.6559,1.656,1.6559,1.656,1632500015.0
2007-11-30 22:47:00,1.6559,1.6561,1.6559,1.6561,1632500015.0
2007-11-30 22:48:00,1.656,1.6561,1.6558,1.6558,1632500015.0
2007-11-30 22:49:00,1.65635,1.65645,1.6563,1.65645,1632500015.0
2007-11-30 22:50:00,1.65645,1.65645,1.656,1.656,1912700035.0
2007-11-30 22:51:00,1.6561,1.6561,1.6561,1.6561,486000000.0
2007-11-30 22:52:00,1.6563,1.6565,1.65595,1.6563,486000000.0
2007-11-30 22:53:00,1.6563,1.6564,1.65625,1.6564,448399993.0
2007-11-30 22:54:00,1.6564,1.6567,1.65635,1.6565,792999992.0
2007-11-30 22:55:00,1.6565,1.6565,1.65645,1.6565,148400000.0
2007-11-30 22:56:00,1.65645,1.6567,1.65645,1.6567,1538800003.0
2007-11-30 22:57:00,1.6567,1.6567,1.65665,1.65665,1233300000.0
2007-11-30 22:58:00,1.65665,1.65675,1.65665,1.65665,1162400000.0
2007-11-30 22:59:00,1.65665,1.6567,1.6565,1.65665,2055500000.0
2007-11-30 23:00:00,1.65665,1.65675,1.6566,1.6567,1142800000.0
2007-11-30 23:05:00,1.65649,1.65654,1.65628,1.65654,1929299998.0
2007-11-30 23:51:00,1.65572,1.65596,1.65568,1.65581,1945899999.0
2007-12-03 00:00:00,1.6552,1.6552,1.655,1.6552,176600000.0
2007-12-03 00:01:00,1.6552,1.6552,1.655,1.6552,189500000.0
2007-12-03 00:02:00,1.6551,1.6552,1.6551,1.6552,28000000.0
2007-12-03 00:03:00,1.6552,1.6553,1.65515,1.65515,63500000.0
2007-12-03 00:04:00,1.65505,1.6552,1.6549,1.6549,71800000.0
2007-12-03 00:05:00,1.6552,1.6552,1.6552,1.6552,16100000.0
2007-12-03 00:06:00,1.656,1.656,1.656,1.656,35200000.0
2007-12-03 00:07:00,1.65505,1.65515,1.65505,1.65515,35200000.0
2007-12-03 00:08:00,1.65505,1.65505,1.65505,1.65505,44000000.0
2007-12-03 00:09:00,1.65495,1.6552,1.65495,1.6552,22400000.0
2007-12-03 00:10:00,1.6552,1.6552,1.65495,1.65515,132800000.0
2007-12-03 00:11:00,1.65515,1.6552,1.6549,1.6549,105600001.0
2007-12-03 00:12:00,1.6552,1.6552,1.65475,1.65475,228000000.0
2007-12-03 00:13:00,1.65475,1.65495,1.65475,1.6549,63600000.0
2007-12-03 00:14:00,1.6552,1.6552,1.6552,1.6552,30900000.0
2007-12-03 00:15:00,1.65495,1.65505,1.65495,1.65505,37200000.0
2007-12-03 00:16:00,1.65505,1.65525,1.65495,1.65525,248000000.0
2007-12-03 00:17:00,1.6553,1.6554,1.65515,1.6552,120000000.0
2007-12-03 00:18:00,1.6552,1.65525,1.6552,1.6552,503200000.0
2007-12-03 00:19:00,1.6552,1.6552,1.65515,1.65515,300000000.0
2007-12-03 00:20:00,1.65515,1.65525,1.6551,1.6552,124800000.0
2007-12-03 00:21:00,1.65505,1.65525,1.65505,1.6552,89699999.0
2007-12-03 00:22:00,1.6552,1.65525,1.65505,1.65525,40700000.0
2007-12-03 00:23:00,1.65525,1.65525,1.65505,1.65525,49300000.0
2007-12-03 00:24:00,1.65525,1.65525,1.65395,1.65515,76000000.0
2007-12-03 00:25:00,1.65515,1.65535,1.65515,1.65525,88000000.0
2007-12-03 00:26:00,1.65525,1.65525,1.65525,1.65525,30400000.0
2007-12-03 00:27:00,1.65515,1.65525,1.65515,1.65525,65200000.0
2007-12-03 00:28:00,1.6552,1.65525,1.6551,1.65525,72800000.0
2007-12-03 00:29:00,1.65515,1.65515,1.65515,1.65515,4000000.0
2007-12-03 00:30:00,1.65515,1.65525,1.65515,1.6552,37600000.0
2007-12-03 00:31:00,1.6552,1.65525,1.6552,1.65525,37000000.0
2007-12-03 00:32:00,1.65525,1.65525,1.65525,1.65525,68000000.0
2007-12-03 00:33:00,1.65525,1.65525,1.6552,1.65525,42700000.0
2007-12-03 00:34:00,1.65525,1.65525,1.6551,1.65515,76900000.0
2007-12-03 00:35:00,1.65525,1.65535,1.6552,1.65525,304700004.0
2007-12-03 00:36:00,1.65525,1.6553,1.65525,1.6553,180800004.0
2007-12-03 00:37:00,1.6553,1.65535,1.65515,1.65535,193099995.0
2007-12-03 00:38:00,1.65515,1.6553,1.65515,1.65525,82900003.0
2007-12-03 00:39:00,1.65535,1.65535,1.65515,1.65535,48000000.0
2007-12-03 00:40:00,1.65525,1.65535,1.65515,1.6553,19600000.0
2007-12-03 00:41:00,1.65525,1.6553,1.65495,1.6553,446299994.0
2007-12-03 00:42:00,1.6553,1.6553,1.6552,1.6553,871800003.0
2007-12-03 00:43:00,1.6553,1.65535,1.6552,1.65535,217000003.0
2007-12-03 00:44:00,1.65535,1.65535,1.6551,1.6551,36000000.0
2007-12-03 00:45:00,1.6543,1.6543,1.6543,1.6543,12000000.0
2007-12-03 00:46:00,1.6553,1.65555,1.6553,1.65545,112000000.0
2007-12-03 00:47:00,1.65535,1.65555,1.65535,1.65545,292300002.0
2007-12-03 00:48:00,1.65545,1.65545,1.655,1.655,238000004.0
2007-12-03 00:49:00,1.6548,1.6554,1.6548,1.6554,79800000.0
2007-12-03 00:50:00,1.65535,1.65535,1.65515,1.6553,224900000.0
2007-12-03 00:51:00,1.6553,1.65535,1.65515,1.65525,597199982.0
2007-12-03 00:53:00,1.6553,1.6553,1.6553,1.6553,48000000.0
2007-12-03 00:54:00,1.65525,1.65555,1.6551,1.65545,363600000.0
2007-12-03 00:55:00,1.65545,1.65555,1.65535,1.65545,444199993.0
2007-12-03 00:56:00,1.65545,1.65565,1.6554,1.6555,198500000.0
2007-12-03 00:57:00,1.6555,1.65555,1.6554,1.65555,203100000.0
2007-12-03 00:58:00,1.65555,1.65555,1.6554,1.6555,160100000.0
2007-12-03 00:59:00,1.6555,1.6556,1.65535,1.6556,171000000.0
2007-12-03 01:00:00,1.65565,1.65585,1.65565,1.65585,308800000.0
2007-12-03 01:01:00,1.65585,1.65585,1.6557,1.65575,67000000.0
2007-12-03 01:02:00,1.6558,1.65585,1.65545,1.65555,276999999.0
2007-12-03 01:03:00,1.65555,1.65595,1.65555,1.65585,488800000.0
2007-12-03 01:04:00,1.65585,1.65605,1.65585,1.65605,675399992.0
2007-12-03 01:05:00,1.656,1.65615,1.656,1.65615,419400005.0
2007-12-03 01:06:00,1.65615,1.65615,1.65595,1.65605,342100000.0
2007-12-03 01:07:00,1.65605,1.6563,1.65585,1.65595,595299995.0
2007-12-03 01:08:00,1.65595,1.65625,1.65585,1.65605,500900000.0
2007-12-03 01:09:00,1.656,1.65605,1.65595,1.65595,193699999.0
2007-12-03 01:10:00,1.65595,1.6561,1.6559,1.656,91900000.0
2007-12-03 01:11:00,1.65605,1.65605,1.65595,1.65595,140100000.0
2007-12-03 01:12:00,1.65595,1.65595,1.6559,1.65595,48900000.0
2007-12-03 01:13:00,1.65595,1.65595,1.65565,1.6557,322400000.0
2007-12-03 01:14:00,1.65575,1.65575,1.6556,1.65575,301400002.0
2007-12-03 01:15:00,1.65575,1.65575,1.65565,1.6557,213199997.0
2007-12-03 01:16:00,1.6557,1.65575,1.6556,1.6557,160699998.0
2007-12-03 01:17:00,1.6556,1.6557,1.6556,1.6557,49899999.0
2007-12-03 01:18:00,1.6557,1.6557,1.6557,1.6557,160200000.0
2007-12-03 01:19:00,1.6556,1.65575,1.65555,1.65575,182700000.0
2007-12-03 01:20:00,1.65575,1.65575,1.65575,1.65575,76000000.0
2007-12-03 01:21:00,1.65575,1.65575,1.65565,1.65575,442799986.0
2007-12-03 01:22:00,1.65575,1.65575,1.6557,1.6557,290900000.0
2007-12-03 01:23:00,1.6557,1.65575,1.65555,1.65575,253200000.0
2007-12-03 01:24:00,1.65575,1.65575,1.6557,1.6557,423499997.0
2007-12-03 01:25:00,1.6557,1.65575,1.6557,1.65575,211900000.0
2007-12-03 01:26:00,1.6556,1.6556,1.65555,1.6556,36300000.0
2007-12-03 01:27:00,1.6556,1.65575,1.65555,1.6557,268999999.0
2007-12-03 01:28:00,1.6557,1.65585,1.6557,1.6557,187500000.0
2007-12-03 01:29:00,1.65575,1.65575,1.65555,1.6557,359300001.0
2007-12-03 01:30:00,1.65565,1.65585,1.65565,1.65575,710200001.0
2007-12-03 01:31:00,1.65575,1.65575,1.6557,1.65575,311400000.0
2007-12-03 01:32:00,1.65575,1.65575,1.6556,1.6556,242300000.0
2007-12-03 01:33:00,1.6556,1.65575,1.6556,1.6557,503800001.0
2007-12-03 01:34:00,1.65575,1.65575,1.6556,1.6557,235100002.0
2007-12-03 01:35:00,1.6557,1.65575,1.6556,1.65565,604600007.0
2007-12-03 01:36:00,1.65565,1.65575,1.65565,1.65575,203699999.0
2007-12-03 01:37:00,1.65575,1.65575,1.65565,1.6557,261299999.0
2007-12-03 01:38:00,1.65565,1.65585,1.65565,1.6558,182099998.0
2007-12-03 01:39:00,1.6558,1.65585,1.65575,1.6558,231600000.0
2007-12-03 01:40:00,1.6557,1.65575,1.6554,1.6555,576200002.0
2007-12-03 01:41:00,1.6555,1.6555,1.6554,1.6554,138300000.0
2007-12-03 01:42:00,1.65545,1.6555,1.6554,1.6554,96100000.0
2007-12-03 01:43:00,1.6554,1.6555,1.6553,1.6554,175000001.0
2007-12-03 01:44:00,1.65545,1.65545,1.65525,1.6553,226600000.0
2007-12-03 01:45:00,1.6553,1.6553,1.65515,1.65525,267299993.0
2007-12-03 01:46:00,1.65525,1.6553,1.6552,1.6552,447499987.0
2007-12-03 01:47:00,1.6552,1.6554,1.6552,1.6553,515199998.0
2007-12-03 01:48:00,1.6553,1.6554,1.65525,1.6554,424100000.0
2007-12-03 01:49:00,1.6554,1.65545,1.65525,1.65535,906100028.0
2007-12-03 01:50:00,1.65535,1.6554,1.65525,1.6554,172100000.0
2007-12-03 01:51:00,1.6554,1.6554,1.6552,1.6553,100800000.0
2007-12-03 01:52:00,1.6554,1.6554,1.6553,1.6554,60800000.0
2007-12-03 01:53:00,1.6554,1.65545,1.65525,1.65545,491000001.0
2007-12-03 01:54:00,1.65545,1.65545,1.6554,1.6554,228400000.0
2007-12-03 01:55:00,1.6554,1.65545,1.65525,1.6553,412200005.0
2007-12-03 01:56:00,1.65535,1.65535,1.6553,1.6553,287100000.0
2007-12-03 01:57:00,1.6553,1.65555,1.6553,1.65555,280400000.0
2007-12-03 01:58:00,1.65555,1.65565,1.65545,1.6555,208400000.0
2007-12-03 01:59:00,1.6555,1.65555,1.6554,1.65545,168800000.0
2007-12-03 02:00:00,1.65545,1.65545,1.65525,1.65525,341000000.0
2007-12-03 02:01:00,1.65525,1.65535,1.65525,1.65535,343000009.0
2007-12-03 02:02:00,1.65535,1.65535,1.6552,1.65525,341900005.0
2007-12-03 02:03:00,1.65525,1.65525,1.6552,1.65525,263800000.0
2007-12-03 02:04:00,1.65525,1.65525,1.65515,1.65515,245600000.0
2007-12-03 02:05:00,1.65515,1.65525,1.6551,1.6552,76100000.0
2007-12-03 02:06:00,1.6552,1.6552,1.6551,1.65515,97600000.0
2007-12-03 02:07:00,1.65515,1.65515,1.65505,1.6551,299299999.0
2007-12-03 02:08:00,1.65515,1.6552,1.6551,1.6552,163200000.0
2007-12-03 02:09:00,1.65515,1.65525,1.65495,1.6551,106100000.0
2007-12-03 02:10:00,1.655,1.65525,1.655,1.65525,371700002.0
2007-12-03 02:11:00,1.65525,1.65525,1.65495,1.65505,835700022.0
2007-12-03 02:12:00,1.65505,1.65545,1.65495,1.65505,1264800013.0
2007-12-03 02:13:00,1.65505,1.6555,1.65495,1.65495,703800013.0
2007-12-03 02:14:00,1.65495,1.65505,1.6549,1.6549,402400002.0
2007-12-03 02:15:00,1.65495,1.65505,1.6547,1.65495,543700005.0
2007-12-03 02:16:00,1.65495,1.65515,1.6549,1.65515,1090500014.0
2007-12-03 02:17:00,1.65515,1.65515,1.65495,1.65495,604400013.0
2007-12-03 02:18:00,1.65495,1.65515,1.65495,1.65505,444200007.0
2007-12-03 02:19:00,1.65505,1.65515,1.655,1.65505,214300000.0
2007-12-03 02:20:00,1.65505,1.65515,1.65505,1.65515,174700000.0
2007-12-03 02:21:00,1.65515,1.65515,1.65515,1.65515,124800000.0
2007-12-03 02:22:00,1.65515,1.65515,1.65505,1.65515,213000000.0
2007-12-03 02:23:00,1.65515,1.6552,1.65505,1.65515,591400000.0
2007-12-03 02:24:00,1.65515,1.6552,1.6551,1.65515,210300000.0
2007-12-03 02:25:00,1.65515,1.65515,1.655,1.655,766100000.0
2007-12-03 02:26:00,1.65515,1.6555,1.65495,1.6552,1142200000.0
2007-12-03 02:27:00,1.6552,1.6552,1.655,1.65515,704600000.0
2007-12-03 02:28:00,1.65515,1.65525,1.65515,1.65525,910199996.0
2007-12-03 02:29:00,1.65525,1.6554,1.65515,1.6554,788900000.0
2007-12-03 02:30:00,1.6554,1.6554,1.6551,1.6551,2106299972.0
2007-12-03 02:31:00,1.6551,1.65525,1.6551,1.65515,1256599997.0
2007-12-03 02:32:00,1.65515,1.65525,1.65515,1.65515,843399997.0
2007-12-03 02:33:00,1.6552,1.65525,1.6551,1.65525,417500002.0
2007-12-03 02:34:00,1.65525,1.65545,1.6551,1.65535,1011299987.0
2007-12-03 02:35:00,1.65535,1.65535,1.65515,1.65525,1060100008.0
2007-12-03 02:36:00,1.65525,1.65535,1.65515,1.65515,1514700000.0
2007-12-03 02:37:00,1.65515,1.65545,1.6551,1.65535,1938600014.0
2007-12-03 02:38:00,1.6554,1.65545,1.65515,1.65535,575100000.0
2007-12-03 02:39:00,1.65535,1.65545,1.65515,1.65525,1026600002.0
2007-12-03 02:40:00,1.65525,1.65535,1.65525,1.6553,602699997.0
2007-12-03 02:41:00,1.6553,1.65555,1.6552,1.65525,818100000.0
2007-12-03 02:42:00,1.65525,1.65545,1.6552,1.65535,971399992.0
2007-12-03 02:43:00,1.6553,1.65545,1.65525,1.65535,452600000.0
2007-12-03 02:44:00,1.65535,1.65535,1.65525,1.6553,432200000.0
2007-12-03 02:45:00,1.65535,1.6554,1.65515,1.6553,593099997.0
2007-12-03 02:46:00,1.6553,1.65535,1.6551,1.6553,330000000.0
2007-12-03 02:47:00,1.6553,1.6554,1.65525,1.6554,280999997.0
2007-12-03 02:48:00,1.6554,1.6554,1.65525,1.65535,446700000.0
2007-12-03 02:49:00,1.65535,1.65535,1.6552,1.65525,306500000.0
2007-12-03 02:50:00,1.65525,1.65525,1.6551,1.65525,869799998.0
2007-12-03 02:51:00,1.65525,1.65535,1.6552,1.6552,461000000.0
2007-12-03 02:52:00,1.65525,1.65535,1.6552,1.6552,919999970.0
2007-12-03 02:53:00,1.6552,1.6554,1.6552,1.65535,519599999.0
2007-12-03 02:54:00,1.65535,1.65535,1.6552,1.65525,534400001.0
2007-12-03 02:55:00,1.6552,1.65535,1.6552,1.65535,315600000.0
2007-12-03 02:56:00,1.6553,1.65545,1.65525,1.65535,156600000.0
2007-12-03 02:57:00,1.65535,1.65545,1.65525,1.65535,525400000.0
2007-12-03 02:58:00,1.65535,1.65545,1.6552,1.65525,751800003.0
2007-12-03 02:59:00,1.6553,1.6556,1.65525,1.6553,613600000.0
2007-12-03 03:00:00,1.6553,1.65535,1.65525,1.65525,495199999.0
2007-12-03 03:01:00,1.65525,1.65525,1.6552,1.65525,1072700000.0
2007-12-03 03:02:00,1.6553,1.6553,1.65525,1.65525,631800000.0
2007-12-03 03:03:00,1.65525,1.6553,1.65515,1.65515,948200000.0
2007-12-03 03:04:00,1.65515,1.6552,1.65515,1.6552,479500000.0
2007-12-03 03:05:00,1.6552,1.65525,1.655,1.65505,815400000.0
2007-12-03 03:06:00,1.65515,1.65525,1.6551,1.65515,186900000.0
2007-12-03 03:07:00,1.65515,1.65525,1.6551,1.65525,676300011.0
2007-12-03 03:08:00,1.65525,1.65525,1.65515,1.65515,509500000.0
2007-12-03 03:09:00,1.65515,1.65515,1.65505,1.65515,159100000.0
2007-12-03 03:10:00,1.65515,1.65515,1.655,1.65515,161500000.0
2007-12-03 03:11:00,1.65515,1.6552,1.65515,1.6552,206100000.0
2007-12-03 03:12:00,1.6552,1.6552,1.65515,1.65515,121400000.0
2007-12-03 03:13:00,1.65515,1.65515,1.6548,1.65495,399400000.0
2007-12-03 03:14:00,1.65495,1.655,1.6548,1.6548,1603100003.0
2007-12-03 03:15:00,1.6548,1.6549,1.65455,1.65475,1073800000.0
2007-12-03 03:16:00,1.65475,1.6549,1.6545,1.65455,499500002.0
2007-12-03 03:17:00,1.65455,1.6546,1.6545,1.65455,1691299994.0
2007-12-03 03:18:00,1.6546,1.6547,1.65455,1.6546,1643900000.0
2007-12-03 03:19:00,1.6546,1.6547,1.6546,1.6546,857600000.0
2007-12-03 03:20:00,1.6546,1.65465,1.6546,1.65465,734200000.0
2007-12-03 03:21:00,1.65465,1.65475,1.6545,1.6545,241500000.0
2007-12-03 03:22:00,1.6545,1.65475,1.65445,1.6545,1304700000.0
2007-12-03 03:23:00,1.65455,1.65455,1.6544,1.6545,360400003.0
2007-12-03 03:24:00,1.6545,1.6545,1.6544,1.65445,653900001.0
2007-12-03 03:25:00,1.65445,1.6545,1.65445,1.65445,374700000.0
2007-12-03 03:26:00,1.65445,1.65455,1.6539,1.65425,1407800002.0
2007-12-03 03:27:00,1.65425,1.65445,1.65415,1.65425,1835000000.0
2007-12-03 03:28:00,1.6531,1.6532,1.6531,1.6532,1870900002.0
2007-12-03 03:29:00,1.65425,1.65435,1.6541,1.65435,1870900002.0
2007-12-03 03:30:00,1.65435,1.65455,1.65425,1.65455,1604100001.0
2007-12-03 03:31:00,1.65455,1.65465,1.6545,1.65465,476000000.0
2007-12-03 03:32:00,1.65465,1.65465,1.65405,1.65405,911500000.0
2007-12-03 03:33:00,1.65395,1.6544,1.65395,1.6541,1840699994.0
2007-12-03 03:34:00,1.6541,1.65415,1.6541,1.65415,1136099997.0
2007-12-03 03:35:00,1.6541,1.65415,1.6539,1.65395,1637900001.0
2007-12-03 03:36:00,1.6531,1.6532,1.653,1.653,976100001.0
2007-12-03 03:37:00,1.6539,1.65405,1.6539,1.6539,976100001.0
2007-12-03 03:38:00,1.65395,1.65415,1.6539,1.6539,603100000.0
2007-12-03 03:39:00,1.6531,1.6532,1.6531,1.6532,749900000.0
2007-12-03 03:40:00,1.6541,1.6542,1.6541,1.6541,749900000.0
2007-12-03 03:41:00,1.65415,1.65425,1.6541,1.6541,1031300000.0
2007-12-03 03:42:00,1.65415,1.65425,1.6541,1.6541,999100004.0
2007-12-03 03:43:00,1.6541,1.65425,1.65395,1.65425,868599989.0
2007-12-03 03:44:00,1.65425,1.65425,1.6541,1.65425,1455800000.0
2007-12-03 03:45:00,1.6542,1.65445,1.6542,1.65425,1148400002.0
2007-12-03 03:46:00,1.65425,1.65445,1.65425,1.65425,1478999999.0
2007-12-03 03:47:00,1.65425,1.65435,1.6542,1.6543,945200000.0
2007-12-03 03:48:00,1.65435,1.6544,1.6542,1.65435,2023699999.0
2007-12-03 03:49:00,1.65435,1.65435,1.6539,1.65395,1415499999.0
2007-12-03 03:50:00,1.6539,1.6543,1.6539,1.65395,1068499982.0
2007-12-03 03:51:00,1.6533,1.6533,1.6532,1.6532,1703599967.0
2007-12-03 03:52:00,1.65395,1.654,1.6539,1.654,1703599967.0
2007-12-03 03:53:00,1.654,1.654,1.6539,1.65395,1695799983.0
2007-12-03 03:54:00,1.65395,1.654,1.6539,1.654,624099991.0
2007-12-03 03:55:00,1.654,1.65405,1.6539,1.65395,918300009.0
2007-12-03 03:56:00,1.65395,1.654,1.6538,1.65395,965499990.0
2007-12-03 03:57:00,1.65395,1.65405,1.6539,1.65395,1111999999.0
2007-12-03 03:58:00,1.65395,1.65395,1.65375,1.65375,1018600000.0
2007-12-03 03:59:00,1.65375,1.6538,1.6537,1.65375,1321399999.0
2007-12-03 04:00:00,1.6537,1.6538,1.6537,1.6538,1100700000.0
2007-12-03 04:01:00,1.6538,1.6538,1.6538,1.6538,124000000.0
2007-12-03 04:02:00,1.6538,1.6539,1.65375,1.65385,431099994.0
2007-12-03 04:03:00,1.65385,1.6539,1.65385,1.6539,28000000.0
2007-12-03 04:04:00,1.6538,1.6539,1.65365,1.65375,710500000.0
2007-12-03 04:05:00,1.65375,1.65375,1.6534,1.6534,1274399999.0
2007-12-03 04:06:00,1.6534,1.6535,1.65335,1.6534,1726500000.0
2007-12-03 04:07:00,1.6534,1.65345,1.653,1.65325,1751200007.0
2007-12-03 04:08:00,1.65325,1.6533,1.6531,1.6531,1021500000.0
2007-12-03 04:09:00,1.6531,1.6533,1.6531,1.6533,482400000.0
2007-12-03 04:10:00,1.6533,1.65345,1.6532,1.6532,1303599999.0
2007-12-03 04:11:00,1.65325,1.65335,1.6532,1.6532,1410100004.0
2007-12-03 04:12:00,1.6532,1.65325,1.6532,1.65325,1444300000.0
2007-12-03 04:13:00,1.65325,1.6533,1.65325,1.6533,759600000.0
2007-12-03 04:14:00,1.6533,1.65335,1.65325,1.65325,590800000.0
2007-12-03 04:15:00,1.65325,1.65335,1.6532,1.65335,279300000.0
2007-12-03 04:16:00,1.65335,1.65345,1.6533,1.65335,699000007.0
2007-12-03 04:17:00,1.6534,1.6534,1.6534,1.6534,84000000.0
2007-12-03 04:18:00,1.6534,1.6534,1.6533,1.6534,384500000.0
2007-12-03 04:19:00,1.6534,1.6534,1.6532,1.65325,700399998.0
2007-12-03 04:20:00,1.65325,1.65345,1.65325,1.6534,801000005.0
2007-12-03 04:21:00,1.6534,1.6534,1.65325,1.65325,656399999.0
2007-12-03 04:22:00,1.65325,1.65335,1.6532,1.65335,1073300000.0
2007-12-03 04:23:00,1.65335,1.65335,1.65325,1.65325,306700000.0
2007-12-03 04:24:00,1.65325,1.65335,1.65325,1.65325,526800000.0
2007-12-03 04:25:00,1.65325,1.65325,1.6532,1.6532,375800000.0
2007-12-03 04:26:00,1.6532,1.6534,1.6532,1.65325,829000004.0
2007-12-03 04:27:00,1.65325,1.6533,1.6531,1.65315,1009200011.0
2007-12-03 04:28:00,1.6531,1.65335,1.6531,1.65315,324300000.0
2007-12-03 04:29:00,1.65315,1.6533,1.65315,1.65325,486600000.0
2007-12-03 04:30:00,1.65325,1.6533,1.6531,1.65315,213900000.0
2007-12-03 04:31:00,1.65315,1.65325,1.6531,1.6531,509100000.0
2007-12-03 04:32:00,1.65315,1.65325,1.6531,1.6531,579500000.0
2007-12-03 04:33:00,1.65315,1.65315,1.6531,1.65315,407400000.0
2007-12-03 04:34:00,1.65315,1.65315,1.653,1.6531,531600000.0
2007-12-03 04:35:00,1.6531,1.65335,1.6531,1.65335,1192099986.0
2007-12-03 04:36:00,1.65335,1.65335,1.6531,1.65315,1163199988.0
2007-12-03 04:37:00,1.65315,1.65315,1.653,1.653,725500016.0
2007-12-03 04:38:00,1.65305,1.65315,1.653,1.6531,562100001.0
2007-12-03 04:39:00,1.6531,1.65315,1.65305,1.65305,400900000.0
2007-12-03 04:40:00,1.65305,1.65315,1.65305,1.6531,578300000.0
2007-12-03 04:41:00,1.65305,1.6531,1.653,1.653,396199998.0
2007-12-03 04:42:00,1.653,1.65315,1.653,1.6531,513799995.0
2007-12-03 04:43:00,1.6531,1.65315,1.65305,1.6531,316000000.0
2007-12-03 04:44:00,1.6531,1.65315,1.653,1.6531,979500000.0
2007-12-03 04:45:00,1.6531,1.6532,1.65295,1.65305,470900001.0
2007-12-03 04:46:00,1.65305,1.6531,1.653,1.65305,615100000.0
2007-12-03 04:47:00,1.653,1.6531,1.653,1.6531,754400004.0
2007-12-03 04:48:00,1.6531,1.65315,1.653,1.6531,301600000.0
2007-12-03 04:49:00,1.6531,1.65315,1.65305,1.65315,1030500030.0
2007-12-03 04:50:00,1.65315,1.65335,1.65315,1.6533,1557700043.0
2007-12-03 04:51:00,1.65325,1.65335,1.6531,1.6531,591099994.0
2007-12-03 04:52:00,1.65305,1.6532,1.653,1.6532,165600000.0
2007-12-03 04:53:00,1.6532,1.6533,1.6531,1.6533,372000000.0
2007-12-03 04:54:00,1.6533,1.65335,1.6533,1.65335,244000000.0
2007-12-03 04:55:00,1.65335,1.65345,1.6531,1.6532,779899999.0
2007-12-03 04:56:00,1.65325,1.6534,1.65325,1.6534,355700006.0
2007-12-03 04:57:00,1.6532,1.6534,1.6532,1.65335,310000000.0
2007-12-03 04:58:00,1.6534,1.6534,1.65335,1.6534,118100000.0
2007-12-03 04:59:00,1.6532,1.6534,1.6532,1.6534,196700000.0
2007-12-03 05:00:00,1.6534,1.6534,1.65315,1.65335,232000000.0
2007-12-03 05:01:00,1.65335,1.6534,1.65335,1.6534,360000000.0
2007-12-03 05:02:00,1.6534,1.65345,1.6533,1.6534,362200000.0
2007-12-03 05:03:00,1.6534,1.65345,1.65335,1.65335,1045800018.0
2007-12-03 05:04:00,1.6534,1.6534,1.65315,1.65315,454400000.0
2007-12-03 05:05:00,1.65315,1.6534,1.65305,1.65335,540100004.0
2007-12-03 05:06:00,1.65335,1.6534,1.6533,1.6534,463200013.0
2007-12-03 05:07:00,1.65335,1.6534,1.6533,1.65335,627400008.0
2007-12-03 05:08:00,1.6533,1.6534,1.6531,1.65335,218100000.0
2007-12-03 05:09:00,1.6531,1.6534,1.65305,1.6534,303400000.0
2007-12-03 05:10:00,1.6534,1.6534,1.6533,1.65335,330500000.0
2007-12-03 05:11:00,1.65305,1.6534,1.65305,1.6534,84000000.0
2007-12-03 05:12:00,1.6534,1.6534,1.65315,1.6534,96000000.0
2007-12-03 05:13:00,1.6534,1.6534,1.65305,1.65315,1278599983.0
2007-12-03 05:14:00,1.65315,1.6533,1.6531,1.65315,1143500000.0
2007-12-03 05:15:00,1.65315,1.65315,1.6531,1.6531,189600000.0
2007-12-03 05:16:00,1.6531,1.6532,1.6531,1.6531,400800000.0
2007-12-03 05:17:00,1.6531,1.65315,1.65305,1.65305,1229699990.0
2007-12-03 05:18:00,1.65315,1.65325,1.653,1.65315,587499993.0
2007-12-03 05:19:00,1.65315,1.6532,1.65305,1.65315,1817000008.0
2007-12-03 05:20:00,1.65315,1.65355,1.6531,1.65355,439900001.0
2007-12-03 05:21:00,1.6535,1.65355,1.65335,1.6534,542200000.0
2007-12-03 05:22:00,1.65335,1.65355,1.65325,1.65335,1346300000.0
2007-12-03 05:23:00,1.65335,1.6536,1.65325,1.6534,1999200002.0
2007-12-03 05:24:00,1.6534,1.6535,1.6534,1.6535,611499999.0
2007-12-03 05:25:00,1.6535,1.6535,1.65325,1.6535,180000000.0
2007-12-03 05:26:00,1.6535,1.6535,1.65345,1.65345,758999992.0
2007-12-03 05:27:00,1.65345,1.6536,1.65345,1.65355,1831700001.0
2007-12-03 05:28:00,1.65355,1.65355,1.6534,1.65345,222200006.0
2007-12-03 05:29:00,1.65345,1.65365,1.65335,1.65365,435600008.0
2007-12-03 05:30:00,1.65365,1.65365,1.65345,1.65345,1044400030.0
2007-12-03 05:31:00,1.65345,1.65355,1.6532,1.6533,297300003.0
2007-12-03 05:32:00,1.6533,1.65355,1.6531,1.65345,582500014.0
2007-12-03 05:33:00,1.6534,1.65375,1.6532,1.65345,842600000.0
2007-12-03 05:34:00,1.6534,1.6535,1.6534,1.6535,839600011.0
2007-12-03 05:35:00,1.6535,1.6535,1.6534,1.6535,397500000.0
2007-12-03 05:36:00,1.6534,1.6535,1.6534,1.6535,417000000.0
2007-12-03 05:37:00,1.6535,1.6535,1.6534,1.6534,390900000.0
2007-12-03 05:38:00,1.6536,1.6536,1.6536,1.6536,710999999.0
2007-12-03 05:39:00,1.65355,1.6536,1.65335,1.6536,710999999.0
2007-12-03 05:40:00,1.6536,1.6537,1.65345,1.6536,1029100013.0
2007-12-03 05:41:00,1.6536,1.6537,1.65345,1.65355,641799997.0
2007-12-03 05:42:00,1.6536,1.6537,1.65345,1.65365,712300000.0
2007-12-03 05:43:00,1.65365,1.65375,1.65365,1.65375,310700000.0
2007-12-03 05:44:00,1.65375,1.65375,1.6537,1.65375,1172500003.0
2007-12-03 05:45:00,1.65375,1.6538,1.65345,1.65345,919200002.0
2007-12-03 05:46:00,1.65345,1.6536,1.65335,1.65355,1316900028.0
2007-12-03 05:47:00,1.65355,1.6536,1.6534,1.6535,1025200004.0
2007-12-03 05:48:00,1.6535,1.6536,1.65345,1.6536,733300000.0
2007-12-03 05:49:00,1.65355,1.6537,1.65345,1.6537,627300000.0
2007-12-03 05:50:00,1.6537,1.6537,1.6536,1.6536,776700001.0
2007-12-03 05:51:00,1.65365,1.6537,1.6536,1.6536,445700000.0
2007-12-03 05:52:00,1.65365,1.65365,1.6536,1.65365,112600000.0
2007-12-03 05:53:00,1.65345,1.65345,1.65345,1.65345,4000000.0
2007-12-03 05:54:00,1.65345,1.65345,1.6534,1.65345,116600000.0
2007-12-03 05:55:00,1.65345,1.6537,1.65345,1.6537,315600000.0
2007-12-03 05:56:00,1.6537,1.6537,1.65345,1.6537,545600000.0
2007-12-03 05:57:00,1.6537,1.6537,1.65365,1.65365,709600000.0
2007-12-03 05:58:00,1.6537,1.6537,1.6536,1.6537,207700000.0
2007-12-03 05:59:00,1.6537,1.6537,1.6534,1.65345,80000000.0
2007-12-03 06:00:00,1.65345,1.6537,1.65345,1.6537,348000000.0
2007-12-03 06:01:00,1.6537,1.6537,1.65355,1.65365,1378600000.0
2007-12-03 06:02:00,1.65365,1.6537,1.6536,1.65365,1039699996.0
2007-12-03 06:03:00,1.65365,1.6537,1.65335,1.65365,235000000.0
2007-12-03 06:04:00,1.65365,1.65365,1.65325,1.65325,1152000033.0
2007-12-03 06:05:00,1.65325,1.6533,1.65325,1.65325,1207900022.0
2007-12-03 06:06:00,1.65325,1.65335,1.65325,1.65335,1182800035.0
2007-12-03 06:07:00,1.6534,1.6534,1.6533,1.6533,255200000.0
2007-12-03 06:08:00,1.6533,1.65335,1.65305,1.6532,1319799998.0
2007-12-03 06:09:00,1.6532,1.6533,1.6532,1.6533,1934699973.0
2007-12-03 06:10:00,1.6533,1.65335,1.65325,1.65325,499300009.0
2007-12-03 06:11:00,1.65325,1.6534,1.65325,1.65325,1118000033.0
2007-12-03 06:12:00,1.65325,1.6533,1.6532,1.6533,719600001.0
2007-12-03 06:13:00,1.6533,1.65335,1.6532,1.65335,297700000.0
2007-12-03 06:14:00,1.65335,1.6534,1.65325,1.6534,137400002.0
2007-12-03 06:15:00,1.6534,1.6534,1.65325,1.6533,737600000.0
2007-12-03 06:16:00,1.6533,1.65335,1.65325,1.65325,1242300031.0
2007-12-03 06:17:00,1.6533,1.6534,1.6533,1.65335,400900000.0
2007-12-03 06:18:00,1.65335,1.6534,1.6533,1.6534,280100000.0
2007-12-03 06:19:00,1.6534,1.6534,1.65335,1.65335,1195499999.0
2007-12-03 06:20:00,1.6534,1.6534,1.65335,1.65335,280500000.0
2007-12-03 06:21:00,1.65335,1.6534,1.6533,1.65335,1045000000.0
2007-12-03 06:22:00,1.6534,1.6534,1.65335,1.65335,499300000.0
2007-12-03 06:23:00,1.65335,1.6534,1.65335,1.65335,651100000.0
2007-12-03 06:24:00,1.65335,1.6536,1.6533,1.6533,587200000.0
2007-12-03 06:25:00,1.65335,1.65345,1.6531,1.65345,237700000.0
2007-12-03 06:26:00,1.65345,1.65345,1.6533,1.65335,468000000.0
2007-12-03 06:27:00,1.65335,1.65335,1.6532,1.65325,1027600000.0
2007-12-03 06:28:00,1.65325,1.6534,1.65325,1.6534,537200000.0
2007-12-03 06:29:00,1.6534,1.6534,1.6533,1.6533,302400000.0
2007-12-03 06:30:00,1.6533,1.6534,1.65325,1.6534,99500000.0
2007-12-03 06:31:00,1.65335,1.65335,1.6532,1.6532,1149399994.0
2007-12-03 06:32:00,1.6532,1.65355,1.6532,1.65335,578300005.0
2007-12-03 06:33:00,1.65335,1.65365,1.65335,1.65345,1171899986.0
2007-12-03 06:34:00,1.65345,1.65345,1.6532,1.65345,519100014.0
2007-12-03 06:35:00,1.65345,1.65355,1.65325,1.65355,271200000.0
2007-12-03 06:36:00,1.65355,1.65365,1.65325,1.65355,319700005.0
2007-12-03 06:37:00,1.65355,1.6536,1.6535,1.6536,257400000.0
2007-12-03 06:38:00,1.6536,1.6536,1.65355,1.65355,269600000.0
2007-12-03 06:39:00,1.65355,1.6536,1.6535,1.6536,67900000.0
2007-12-03 06:40:00,1.6536,1.6536,1.65325,1.6534,476800007.0
2007-12-03 06:41:00,1.6534,1.65355,1.6534,1.6535,609600000.0
2007-12-03 06:42:00,1.6535,1.6535,1.6534,1.65345,179800002.0
2007-12-03 06:43:00,1.65345,1.65345,1.65325,1.6533,174200006.0
2007-12-03 06:44:00,1.6533,1.6533,1.65325,1.6533,77900000.0
2007-12-03 06:45:00,1.65325,1.65325,1.65325,1.65325,12000000.0
2007-12-03 06:46:00,1.6533,1.65345,1.65325,1.65345,226500000.0
2007-12-03 06:47:00,1.65345,1.65345,1.65345,1.65345,326400000.0
2007-12-03 06:48:00,1.65345,1.65345,1.6533,1.6533,86100000.0
2007-12-03 06:49:00,1.6533,1.65375,1.65325,1.65355,1086400004.0
2007-12-03 06:50:00,1.65355,1.65375,1.65345,1.65345,798099989.0
2007-12-03 06:51:00,1.65345,1.6535,1.6534,1.6535,386799998.0
2007-12-03 06:52:00,1.6535,1.65365,1.6535,1.65365,403800000.0
2007-12-03 06:53:00,1.65365,1.65365,1.6536,1.6536,222400000.0
2007-12-03 06:54:00,1.6536,1.6537,1.6536,1.6537,269000000.0
2007-12-03 06:55:00,1.6537,1.6537,1.65345,1.6536,596100007.0
2007-12-03 06:56:00,1.6536,1.65375,1.65345,1.65345,743999976.0
2007-12-03 06:57:00,1.65345,1.65385,1.65345,1.65365,900700001.0
2007-12-03 06:58:00,1.65365,1.6538,1.65365,1.65375,460000000.0
2007-12-03 06:59:00,1.65375,1.65385,1.6536,1.65365,513000001.0
2007-12-03 07:00:00,1.65365,1.65375,1.65355,1.6536,637500003.0
2007-12-03 07:01:00,1.65355,1.65375,1.65355,1.65365,574399994.0
2007-12-03 07:02:00,1.6536,1.6537,1.6536,1.6537,137300001.0
2007-12-03 07:03:00,1.6537,1.6537,1.65345,1.65365,424499994.0
2007-12-03 07:04:00,1.65365,1.65375,1.6535,1.65355,890599996.0
2007-12-03 07:05:00,1.65355,1.65365,1.65355,1.65365,191899999.0
2007-12-03 07:06:00,1.65365,1.65365,1.65345,1.65345,268200003.0
2007-12-03 07:07:00,1.65345,1.6536,1.65345,1.65355,446800012.0
2007-12-03 07:08:00,1.65355,1.6537,1.65345,1.6536,577500002.0
2007-12-03 07:09:00,1.6536,1.6536,1.65345,1.6535,620600006.0
2007-12-03 07:10:00,1.6535,1.6535,1.6534,1.6535,453200007.0
2007-12-03 07:11:00,1.65345,1.6537,1.65345,1.65345,482300009.0
2007-12-03 07:12:00,1.65345,1.6535,1.65345,1.6535,299600001.0
2007-12-03 07:13:00,1.6535,1.6535,1.65345,1.65345,233600000.0
2007-12-03 07:14:00,1.65345,1.65345,1.6534,1.65345,242600000.0
2007-12-03 07:15:00,1.65345,1.65345,1.65335,1.65335,441400000.0
2007-12-03 07:16:00,1.65335,1.65345,1.65335,1.65335,1163299966.0
2007-12-03 07:17:00,1.65335,1.65355,1.65335,1.65345,783799998.0
2007-12-03 07:18:00,1.65345,1.65345,1.6532,1.65325,1050300000.0
2007-12-03 07:19:00,1.65325,1.6533,1.6532,1.6532,1105500016.0
2007-12-03 07:20:00,1.6532,1.6533,1.6532,1.6533,177100002.0
2007-12-03 07:21:00,1.6533,1.6533,1.6532,1.6532,338400000.0
2007-12-03 07:22:00,1.6532,1.6533,1.6532,1.65325,394399998.0
2007-12-03 07:23:00,1.65325,1.65345,1.65325,1.6534,594600006.0
2007-12-03 07:24:00,1.65345,1.6535,1.65325,1.6535,75900000.0
2007-12-03 07:25:00,1.65345,1.6535,1.65315,1.65325,421100001.0
2007-12-03 07:26:00,1.65325,1.65375,1.65325,1.65325,543200000.0
2007-12-03 07:27:00,1.65325,1.6535,1.65315,1.6532,1019999994.0
2007-12-03 07:28:00,1.6532,1.6533,1.6532,1.65325,637599995.0
2007-12-03 07:29:00,1.6533,1.6535,1.65325,1.65325,444300012.0
2007-12-03 07:30:00,1.65325,1.65345,1.6532,1.6533,479100003.0
2007-12-03 07:31:00,1.6533,1.6533,1.65305,1.6532,335900003.0
2007-12-03 07:32:00,1.65325,1.6533,1.65315,1.65315,412300006.0
2007-12-03 07:33:00,1.65315,1.6533,1.65315,1.6533,409200002.0
2007-12-03 07:34:00,1.6533,1.6533,1.6531,1.65325,110200002.0
2007-12-03 07:35:00,1.6533,1.6534,1.6532,1.6534,376500008.0
2007-12-03 07:36:00,1.6534,1.6534,1.6532,1.65325,1595899990.0
2007-12-03 07:37:00,1.65325,1.6533,1.6532,1.6532,554299987.0
2007-12-03 07:38:00,1.6532,1.65355,1.6532,1.6532,878599996.0
2007-12-03 07:39:00,1.65325,1.65325,1.6532,1.6532,1177299987.0
2007-12-03 07:40:00,1.6532,1.65325,1.6532,1.65325,1263899997.0
2007-12-03 07:41:00,1.65325,1.65325,1.65325,1.65325,1953800034.0
2007-12-03 07:42:00,1.65325,1.6536,1.6532,1.6532,2054500014.0
2007-12-03 07:43:00,1.6532,1.6533,1.6532,1.6533,522400013.0
2007-12-03 07:44:00,1.65325,1.6533,1.6532,1.65325,949100012.0
2007-12-03 07:45:00,1.65325,1.65325,1.65325,1.65325,505699999.0
2007-12-03 07:46:00,1.65325,1.6536,1.65325,1.65325,768899995.0
2007-12-03 07:47:00,1.65325,1.65325,1.6532,1.65325,252400000.0
2007-12-03 07:48:00,1.65325,1.6533,1.6532,1.6533,614999991.0
2007-12-03 07:49:00,1.6533,1.65335,1.65325,1.65325,719399990.0
2007-12-03 07:50:00,1.65325,1.65335,1.65305,1.65335,485900002.0
2007-12-03 07:51:00,1.65335,1.6536,1.65335,1.65355,1310399984.0
2007-12-03 07:52:00,1.6535,1.65355,1.6534,1.6534,711400016.0
2007-12-03 07:53:00,1.6534,1.65355,1.6534,1.65345,1252600021.0
2007-12-03 07:54:00,1.65345,1.6535,1.6533,1.6533,354500008.0
2007-12-03 07:55:00,1.6533,1.6533,1.6533,1.6533,62200000.0
2007-12-03 07:56:00,1.6533,1.65355,1.6533,1.65345,893100020.0
2007-12-03 07:57:00,1.65345,1.65345,1.65345,1.65345,1391500018.0
2007-12-03 07:58:00,1.65345,1.6535,1.65345,1.65345,511800006.0
2007-12-03 07:59:00,1.65345,1.6535,1.6534,1.65345,368100000.0
2007-12-03 08:00:00,1.65345,1.65345,1.6534,1.6534,372299998.0
2007-12-03 08:01:00,1.6534,1.65345,1.6534,1.65345,278299998.0
2007-12-03 08:02:00,1.65345,1.6535,1.6534,1.6535,509099997.0
2007-12-03 08:03:00,1.6535,1.6535,1.6534,1.6534,633500008.0
2007-12-03 08:04:00,1.6534,1.65345,1.6534,1.65345,351400000.0
2007-12-03 08:05:00,1.65345,1.65345,1.6534,1.6534,668600000.0
2007-12-03 08:06:00,1.6534,1.6535,1.6534,1.65345,682799995.0
2007-12-03 08:07:00,1.65345,1.65345,1.6533,1.65345,759999987.0
2007-12-03 08:08:00,1.65345,1.6535,1.65345,1.65345,671800008.0
2007-12-03 08:09:00,1.6535,1.6535,1.65325,1.6534,592300002.0
2007-12-03 08:10:00,1.6534,1.6537,1.6534,1.65345,442900004.0
2007-12-03 08:11:00,1.65345,1.65345,1.6533,1.6533,373099992.0
2007-12-03 08:12:00,1.6533,1.6534,1.6533,1.6533,233199998.0
2007-12-03 08:13:00,1.6534,1.65345,1.6534,1.65345,226300000.0
2007-12-03 08:14:00,1.65345,1.65345,1.6532,1.6532,426100000.0
2007-12-03 08:15:00,1.6532,1.6533,1.6532,1.6533,422999996.0
2007-12-03 08:16:00,1.6532,1.6533,1.6532,1.65325,238200000.0
2007-12-03 08:17:00,1.65325,1.65335,1.6532,1.6532,477899988.0
2007-12-03 08:18:00,1.6532,1.65335,1.6532,1.65335,871700021.0
2007-12-03 08:19:00,1.65335,1.65335,1.6532,1.65325,460500000.0
2007-12-03 08:20:00,1.65325,1.65345,1.65325,1.6534,869300000.0
2007-12-03 08:21:00,1.6534,1.6535,1.6534,1.65345,894600020.0
2007-12-03 08:22:00,1.65345,1.65355,1.6534,1.6535,584400009.0
2007-12-03 08:23:00,1.65355,1.65365,1.6534,1.6535,491300000.0
2007-12-03 08:24:00,1.65355,1.65355,1.6535,1.65355,293100002.0
2007-12-03 08:25:00,1.65355,1.65365,1.6535,1.6536,28400000.0
2007-12-03 08:26:00,1.6536,1.6536,1.65345,1.6535,521200003.0
2007-12-03 08:27:00,1.6535,1.6536,1.65345,1.6536,74200000.0
2007-12-03 08:28:00,1.6536,1.6537,1.6535,1.6537,143000003.0
2007-12-03 08:29:00,1.65365,1.65365,1.6536,1.65365,164800000.0
2007-12-03 08:30:00,1.65365,1.65365,1.6534,1.6534,102600000.0
2007-12-03 08:31:00,1.6534,1.65385,1.6534,1.65375,229199998.0
2007-12-03 08:32:00,1.65375,1.65375,1.6535,1.65365,557299994.0
2007-12-03 08:33:00,1.65365,1.65375,1.65355,1.65355,254100000.0
2007-12-03 08:34:00,1.65355,1.6536,1.65335,1.65355,105500000.0
2007-12-03 08:35:00,1.65355,1.65355,1.6535,1.6535,117399999.0
2007-12-03 08:36:00,1.6535,1.65355,1.6535,1.6535,167600000.0
2007-12-03 08:37:00,1.6535,1.65365,1.65345,1.65365,100800000.0
2007-12-03 08:38:00,1.65365,1.65365,1.65355,1.65365,49600000.0
2007-12-03 08:39:00,1.6535,1.65365,1.6535,1.65355,186800000.0
2007-12-03 08:40:00,1.6535,1.6537,1.6535,1.6535,210600002.0
2007-12-03 08:41:00,1.6536,1.65375,1.65355,1.6536,120200000.0
2007-12-03 08:42:00,1.6536,1.6537,1.6536,1.6536,165500000.0
2007-12-03 08:43:00,1.65365,1.6537,1.6536,1.65365,156199998.0
2007-12-03 08:44:00,1.65365,1.65365,1.6536,1.6536,99700000.0
2007-12-03 08:45:00,1.6536,1.6536,1.6535,1.6536,231200001.0
2007-12-03 08:46:00,1.6536,1.65365,1.6536,1.65365,73400000.0
2007-12-03 08:47:00,1.65365,1.65365,1.6535,1.6536,193800003.0
2007-12-03 08:48:00,1.6536,1.6537,1.65345,1.6537,359199999.0
2007-12-03 08:49:00,1.6537,1.6537,1.6536,1.6536,253500000.0
2007-12-03 08:50:00,1.6536,1.65395,1.6536,1.6538,460800000.0
2007-12-03 08:51:00,1.6538,1.65385,1.6538,1.6538,75400000.0
2007-12-03 08:52:00,1.6538,1.65425,1.65375,1.65425,685899997.0
2007-12-03 08:53:00,1.65425,1.65425,1.65415,1.6542,36600000.0
2007-12-03 08:54:00,1.65415,1.6543,1.65375,1.6541,801400000.0
2007-12-03 08:55:00,1.6541,1.65425,1.65405,1.65415,429900000.0
2007-12-03 08:56:00,1.65415,1.6545,1.6541,1.65445,744600005.0
2007-12-03 08:57:00,1.65445,1.6545,1.65435,1.6545,21200000.0
2007-12-03 08:58:00,1.6545,1.65455,1.6544,1.65455,288800000.0
2007-12-03 08:59:00,1.65455,1.65455,1.65435,1.65455,71500000.0
2007-12-03 09:00:00,1.65455,1.65455,1.6544,1.65445,288399997.0
2007-12-03 09:01:00,1.65445,1.65455,1.65435,1.6544,179800000.0
2007-12-03 09:02:00,1.6544,1.65465,1.65435,1.6546,94100000.0
2007-12-03 09:03:00,1.6546,1.65485,1.65445,1.65465,699799991.0
2007-12-03 09:04:00,1.65465,1.65465,1.6545,1.6545,68800000.0
2007-12-03 09:05:00,1.65455,1.65465,1.6545,1.6545,378799998.0
2007-12-03 09:06:00,1.6545,1.65465,1.65445,1.6546,572900009.0
2007-12-03 09:07:00,1.6546,1.6547,1.65455,1.65465,517100000.0
2007-12-03 09:08:00,1.6547,1.65475,1.65465,1.6547,313100000.0
2007-12-03 09:09:00,1.6547,1.6548,1.6546,1.6547,555400000.0
2007-12-03 09:10:00,1.6547,1.65475,1.6546,1.6546,430299999.0
2007-12-03 09:11:00,1.65465,1.6548,1.65415,1.65435,1236899995.0
2007-12-03 09:12:00,1.65435,1.6548,1.6543,1.65455,410999998.0
2007-12-03 09:13:00,1.65455,1.65495,1.6544,1.6544,694100010.0
2007-12-03 09:14:00,1.6544,1.65455,1.65435,1.6544,765700000.0
2007-12-03 09:15:00,1.6544,1.65445,1.6543,1.6544,1067500003.0
2007-12-03 09:16:00,1.6544,1.6546,1.6544,1.6545,799000002.0
2007-12-03 09:17:00,1.6545,1.6545,1.65395,1.65405,1011600002.0
2007-12-03 09:18:00,1.65415,1.65445,1.65405,1.6544,554200000.0
2007-12-03 09:19:00,1.6544,1.65485,1.65435,1.65445,1146500000.0
2007-12-03 09:20:00,1.65445,1.6547,1.6544,1.6547,895600003.0
2007-12-03 09:21:00,1.6547,1.6547,1.6544,1.6544,967000003.0
2007-12-03 09:22:00,1.6544,1.65465,1.6544,1.6545,1439800000.0
2007-12-03 09:23:00,1.6545,1.6546,1.65415,1.65435,1039399998.0
2007-12-03 09:24:00,1.65435,1.6546,1.65425,1.65435,832000000.0
2007-12-03 09:25:00,1.65445,1.65455,1.6543,1.6543,509400000.0
2007-12-03 09:26:00,1.6543,1.65445,1.6543,1.65445,457100003.0
2007-12-03 09:28:00,1.65455,1.6547,1.65435,1.65435,1023200005.0
2007-12-03 09:29:00,1.65435,1.65475,1.65435,1.65445,1280099994.0
2007-12-03 09:30:00,1.65445,1.6546,1.65435,1.65445,1040300017.0
2007-12-03 09:31:00,1.65445,1.65445,1.6543,1.65435,707300000.0
2007-12-03 09:32:00,1.65435,1.65435,1.65415,1.65425,711299981.0
2007-12-03 09:33:00,1.65425,1.65435,1.65395,1.65395,886999985.0
2007-12-03 09:34:00,1.65395,1.6541,1.65395,1.65405,1782299991.0
2007-12-03 09:35:00,1.654,1.65465,1.65395,1.65455,1671000005.0
2007-12-03 09:36:00,1.6538,1.6539,1.6538,1.6539,1741000020.0
2007-12-03 09:37:00,1.65435,1.65445,1.65425,1.65435,1741000020.0
2007-12-03 09:38:00,1.65435,1.65485,1.65435,1.6548,1292300003.0
2007-12-03 09:39:00,1.6548,1.65505,1.6548,1.6549,254300000.0
2007-12-03 09:40:00,1.6549,1.65505,1.65485,1.65495,831400014.0
2007-12-03 09:41:00,1.65495,1.65515,1.6549,1.65495,1062100015.0
2007-12-03 09:42:00,1.6541,1.6541,1.6541,1.6541,1387600006.0
2007-12-03 09:43:00,1.65465,1.6548,1.65455,1.65475,1387600006.0
2007-12-03 09:44:00,1.65475,1.6549,1.65475,1.65485,1028300004.0
2007-12-03 09:45:00,1.65485,1.65485,1.6546,1.6546,1564999998.0
2007-12-03 09:46:00,1.65465,1.6547,1.6545,1.65465,1661400023.0
2007-12-03 09:47:00,1.65465,1.65465,1.6545,1.6545,160699998.0
2007-12-03 09:48:00,1.6545,1.65465,1.65445,1.65455,879499998.0
2007-12-03 09:49:00,1.65455,1.6548,1.6545,1.65475,514400001.0
2007-12-03 09:50:00,1.65475,1.6548,1.6545,1.65465,185000000.0
2007-12-03 09:51:00,1.65465,1.65475,1.65445,1.65445,149300000.0
2007-12-03 09:52:00,1.6545,1.65465,1.65445,1.65465,584700000.0
2007-12-03 09:53:00,1.6546,1.65465,1.6545,1.6545,79000000.0
2007-12-03 09:54:00,1.6545,1.65465,1.65445,1.65455,344599994.0
2007-12-03 09:55:00,1.65455,1.65455,1.6543,1.6543,49900000.0
2007-12-03 09:56:00,1.6543,1.6544,1.65405,1.6544,638800012.0
2007-12-03 09:57:00,1.65435,1.6547,1.65435,1.6547,41700000.0
2007-12-03 09:58:00,1.6547,1.6547,1.6547,1.6547,143200000.0
2007-12-03 09:59:00,1.6547,1.6547,1.6545,1.6547,329600000.0
2007-12-03 10:00:00,1.65465,1.65465,1.65425,1.6544,878299996.0
2007-12-03 10:01:00,1.65435,1.65445,1.65425,1.6543,1253199991.0
2007-12-03 10:02:00,1.65425,1.65435,1.65415,1.65425,1829699996.0
2007-12-03 10:03:00,1.65425,1.65425,1.65395,1.654,410600001.0
2007-12-03 10:04:00,1.654,1.6541,1.65375,1.6538,865100003.0
2007-12-03 10:05:00,1.6538,1.6538,1.65355,1.6537,222800000.0
2007-12-03 10:06:00,1.6537,1.6538,1.65355,1.6537,1348800017.0
2007-12-03 10:07:00,1.65375,1.6538,1.65365,1.6538,707800006.0
2007-12-03 10:08:00,1.65375,1.65385,1.6536,1.6537,89299999.0
2007-12-03 10:09:00,1.6537,1.65375,1.6537,1.6537,28200000.0
2007-12-03 10:10:00,1.6537,1.6538,1.6536,1.6538,303400000.0
2007-12-03 10:11:00,1.65375,1.65395,1.6537,1.6539,115399999.0
2007-12-03 10:12:00,1.6539,1.654,1.6539,1.654,64500000.0
2007-12-03 10:13:00,1.65395,1.65405,1.6539,1.65395,72000000.0
2007-12-03 10:14:00,1.65395,1.65395,1.6538,1.6538,450200000.0
2007-12-03 10:15:00,1.6538,1.65405,1.6538,1.65395,76700000.0
2007-12-03 10:16:00,1.65395,1.65405,1.65375,1.6538,232300000.0
2007-12-03 10:17:00,1.65385,1.65395,1.6537,1.65395,45400000.0
2007-12-03 10:18:00,1.6539,1.654,1.6539,1.65395,42300000.0
2007-12-03 10:19:00,1.65395,1.654,1.65385,1.65395,369200000.0
2007-12-03 10:20:00,1.65395,1.654,1.65385,1.6539,535800000.0
2007-12-03 10:21:00,1.65395,1.65395,1.65365,1.65365,278800000.0
2007-12-03 10:22:00,1.65365,1.654,1.65365,1.654,529000011.0
2007-12-03 10:23:00,1.654,1.65425,1.65395,1.65415,492099995.0
2007-12-03 10:24:00,1.65415,1.6542,1.65395,1.65415,628500003.0
2007-12-03 10:25:00,1.65415,1.65415,1.65395,1.65405,476000000.0
2007-12-03 10:26:00,1.654,1.6541,1.65395,1.654,235700000.0
2007-12-03 10:27:00,1.654,1.6541,1.654,1.65405,168300000.0
2007-12-03 10:28:00,1.65415,1.65415,1.6541,1.6541,15400000.0
2007-12-03 10:29:00,1.6541,1.6541,1.65395,1.65395,438899999.0
2007-12-03 10:30:00,1.65395,1.65405,1.65375,1.6539,508199997.0
2007-12-03 10:31:00,1.6539,1.654,1.65385,1.654,178600000.0
2007-12-03 10:32:00,1.654,1.65405,1.654,1.65405,22600000.0
2007-12-03 10:33:00,1.654,1.65405,1.6539,1.65405,373599997.0
2007-12-03 10:34:00,1.65405,1.65405,1.65385,1.65395,433400001.0
2007-12-03 10:35:00,1.65395,1.654,1.65385,1.65395,250199994.0
2007-12-03 10:36:00,1.65395,1.654,1.6539,1.65395,171600000.0
2007-12-03 10:37:00,1.65395,1.654,1.65385,1.654,260800000.0
2007-12-03 10:38:00,1.6539,1.654,1.6539,1.65395,184500000.0
2007-12-03 10:39:00,1.6539,1.65425,1.65385,1.65425,253800000.0
2007-12-03 10:40:00,1.65415,1.65425,1.6539,1.6542,472899998.0
2007-12-03 10:41:00,1.6543,1.6543,1.6541,1.6541,103500000.0
2007-12-03 10:42:00,1.6541,1.65415,1.6541,1.6541,5200000.0
2007-12-03 10:43:00,1.65395,1.6541,1.6538,1.6541,572200001.0
2007-12-03 10:44:00,1.65405,1.65425,1.65405,1.6541,76699999.0
2007-12-03 10:45:00,1.65415,1.65425,1.65395,1.65405,503899995.0
2007-12-03 10:46:00,1.65405,1.65405,1.654,1.65405,159200000.0
2007-12-03 10:47:00,1.65405,1.6544,1.65405,1.6543,717799998.0
2007-12-03 10:48:00,1.6543,1.6544,1.65425,1.65425,128100000.0
2007-12-03 10:49:00,1.65425,1.6543,1.65405,1.65405,678499991.0
2007-12-03 10:50:00,1.65405,1.65425,1.654,1.65415,652199985.0
2007-12-03 10:51:00,1.65415,1.6542,1.654,1.6541,398699995.0
2007-12-03 10:52:00,1.6541,1.6541,1.654,1.654,92700000.0
2007-12-03 10:53:00,1.654,1.654,1.65395,1.654,47050000.0
2007-12-03 10:54:00,1.654,1.654,1.65365,1.6538,468399991.0
2007-12-03 10:55:00,1.6538,1.6538,1.65365,1.65375,845399995.0
2007-12-03 10:56:00,1.65375,1.65375,1.6536,1.6537,63300000.0
2007-12-03 10:57:00,1.6537,1.6537,1.6535,1.6536,448000000.0
2007-12-03 10:58:00,1.6536,1.6536,1.65335,1.6534,442950000.0
2007-12-03 10:59:00,1.6534,1.6534,1.65305,1.65325,112200000.0
2007-12-03 11:00:00,1.65325,1.65345,1.6531,1.6532,556700005.0
2007-12-03 11:01:00,1.65315,1.6533,1.65305,1.6531,563199988.0
2007-12-03 11:02:00,1.6531,1.65325,1.653,1.653,241699998.0
2007-12-03 11:03:00,1.653,1.65305,1.6527,1.653,508599996.0
2007-12-03 11:04:00,1.65305,1.65345,1.65305,1.6531,325100000.0
2007-12-03 11:05:00,1.6531,1.65325,1.653,1.65305,376800000.0
2007-12-03 11:06:00,1.65305,1.6531,1.6523,1.6523,397849994.0
2007-12-03 11:07:00,1.65235,1.65255,1.65165,1.6522,226450000.0
2007-12-03 11:08:00,1.6522,1.6523,1.6518,1.6518,1071200005.0
2007-12-03 11:09:00,1.6518,1.6522,1.6514,1.6517,1531550007.0
2007-12-03 11:10:00,1.6517,1.6519,1.6515,1.65185,770500004.0
2007-12-03 11:11:00,1.6519,1.65215,1.6517,1.6517,412499993.0
2007-12-03 11:12:00,1.6517,1.652,1.65165,1.6517,959700007.0
2007-12-03 11:13:00,1.6517,1.6519,1.65145,1.65145,471500000.0
2007-12-03 11:14:00,1.65145,1.65175,1.65145,1.6517,427600000.0
2007-12-03 11:15:00,1.6517,1.6517,1.65155,1.6516,998400014.0
2007-12-03 11:16:00,1.6516,1.6517,1.6516,1.6517,333000001.0
2007-12-03 11:17:00,1.6517,1.65225,1.6517,1.65225,937949979.0
2007-12-03 11:18:00,1.65225,1.6523,1.6521,1.6521,77450000.0
2007-12-03 11:19:00,1.6521,1.6521,1.65175,1.65175,1358749997.0
2007-12-03 11:20:00,1.6533,1.6534,1.6532,1.6533,230499994.0
2007-12-03 11:21:00,1.65205,1.6522,1.65205,1.6521,230499994.0
2007-12-03 11:22:00,1.6521,1.6523,1.65205,1.6521,1142199999.0
2007-12-03 11:23:00,1.6521,1.6523,1.6521,1.65225,220100003.0
2007-12-03 11:24:00,1.6522,1.6523,1.65205,1.6523,661300002.0
2007-12-03 11:25:00,1.65225,1.6523,1.65175,1.65205,1065299989.0
2007-12-03 11:26:00,1.65205,1.65205,1.65175,1.65175,761999999.0
2007-12-03 11:27:00,1.6532,1.6532,1.653,1.6532,1522099984.0
2007-12-03 11:28:00,1.65175,1.65195,1.65175,1.65175,1522099984.0
2007-12-03 11:29:00,1.65175,1.65195,1.6517,1.6517,427900000.0
2007-12-03 11:30:00,1.6517,1.6518,1.6517,1.6518,508749999.0
2007-12-03 11:31:00,1.6518,1.6519,1.65175,1.6519,453100000.0
2007-12-03 11:32:00,1.6519,1.6519,1.65175,1.65185,373100000.0
2007-12-03 11:33:00,1.65185,1.65235,1.65185,1.65215,1098899996.0
2007-12-03 11:34:00,1.65215,1.65225,1.65205,1.65225,592600005.0
2007-12-03 11:35:00,1.6522,1.65225,1.65215,1.6522,642400000.0
2007-12-03 11:36:00,1.6522,1.6523,1.65205,1.65215,708000003.0
2007-12-03 11:37:00,1.65215,1.6523,1.65205,1.65215,703499994.0
2007-12-03 11:38:00,1.65215,1.6525,1.65215,1.6522,1490299969.0
2007-12-03 11:39:00,1.65225,1.6526,1.6522,1.6524,407099999.0
2007-12-03 11:40:00,1.6524,1.65245,1.65225,1.65245,542300000.0
2007-12-03 11:41:00,1.65245,1.65245,1.6523,1.6524,523999998.0
2007-12-03 11:42:00,1.6524,1.6525,1.65235,1.65245,314000000.0
2007-12-03 11:43:00,1.65245,1.65275,1.65245,1.6527,1502799985.0
2007-12-03 11:44:00,1.6527,1.6527,1.6525,1.65265,363799996.0
2007-12-03 11:45:00,1.65265,1.6527,1.65255,1.6527,178800000.0
2007-12-03 11:46:00,1.65265,1.6527,1.65245,1.65245,422700000.0
2007-12-03 11:47:00,1.65245,1.6526,1.65215,1.6523,582299991.0
2007-12-03 11:48:00,1.6523,1.6524,1.6521,1.65215,669400002.0
2007-12-03 11:49:00,1.6521,1.6523,1.652,1.652,2015499986.0
2007-12-03 11:50:00,1.652,1.65225,1.65195,1.65205,661100002.0
2007-12-03 11:51:00,1.65205,1.6521,1.65195,1.652,545099999.0
2007-12-03 11:52:00,1.65205,1.65205,1.65175,1.65175,1649349988.0
2007-12-03 11:53:00,1.65175,1.65195,1.65175,1.6519,728699987.0
2007-12-03 11:54:00,1.6519,1.6519,1.65165,1.65175,1071299986.0
2007-12-03 11:55:00,1.65175,1.65185,1.65155,1.6517,1874399996.0
2007-12-03 11:56:00,1.6517,1.65205,1.6517,1.65205,132700000.0
2007-12-03 11:57:00,1.65205,1.65215,1.6519,1.652,351249997.0
2007-12-03 11:58:00,1.652,1.65225,1.652,1.65225,304050003.0
2007-12-03 11:59:00,1.65225,1.6523,1.6522,1.65225,372300008.0
2007-12-03 12:00:00,1.6523,1.6527,1.65225,1.65255,1118799999.0
2007-12-03 12:01:00,1.65255,1.6528,1.65245,1.65245,1180699986.0
2007-12-03 12:02:00,1.65245,1.65265,1.65235,1.6526,1285800008.0
2007-12-03 12:03:00,1.65255,1.6527,1.6525,1.65255,963149995.0
2007-12-03 12:04:00,1.65255,1.65275,1.65245,1.65265,994699998.0
2007-12-03 12:05:00,1.65255,1.65275,1.6525,1.65275,832899996.0
2007-12-03 12:06:00,1.65275,1.65275,1.6526,1.65265,830049998.0
2007-12-03 12:07:00,1.65265,1.65275,1.6526,1.65275,595200000.0
2007-12-03 12:08:00,1.6527,1.65285,1.65265,1.6527,1437499999.0
2007-12-03 12:09:00,1.65265,1.65285,1.65265,1.6528,1175900005.0
2007-12-03 12:10:00,1.65275,1.6528,1.65265,1.65265,434800000.0
2007-12-03 12:11:00,1.65265,1.6528,1.6526,1.65275,411200000.0
2007-12-03 12:12:00,1.65275,1.65285,1.65265,1.65265,1194699997.0
2007-12-03 12:13:00,1.65265,1.65285,1.6525,1.65265,1105400000.0
2007-12-03 12:14:00,1.65265,1.65275,1.65265,1.65275,148700002.0
2007-12-03 12:15:00,1.6528,1.65295,1.6527,1.65285,765300000.0
2007-12-03 12:16:00,1.65285,1.65285,1.6527,1.65285,823399987.0
2007-12-03 12:17:00,1.6528,1.65295,1.6527,1.65275,942699989.0
2007-12-03 12:18:00,1.65275,1.6532,1.65275,1.6532,296049998.0
2007-12-03 12:19:00,1.65325,1.65325,1.65305,1.6531,1021100000.0
2007-12-03 12:20:00,1.6531,1.65335,1.6531,1.6533,951649999.0
2007-12-03 12:21:00,1.6533,1.6537,1.65315,1.6537,2097399983.0
2007-12-03 12:22:00,1.6537,1.6537,1.65325,1.6533,727449996.0
2007-12-03 12:23:00,1.6533,1.65355,1.6533,1.65355,759799996.0
2007-12-03 12:24:00,1.65355,1.65375,1.65345,1.65375,1197099994.0
2007-12-03 12:25:00,1.65375,1.65375,1.6536,1.65365,206300000.0
2007-12-03 12:26:00,1.65365,1.65365,1.6531,1.65315,287450000.0
2007-12-03 12:27:00,1.65315,1.6533,1.6531,1.6533,374199998.0
2007-12-03 12:28:00,1.6533,1.6533,1.6529,1.65295,1515200003.0
2007-12-03 12:29:00,1.65295,1.6531,1.65295,1.653,1177600010.0
2007-12-03 12:30:00,1.653,1.65325,1.653,1.65305,256600000.0
2007-12-03 12:31:00,1.65305,1.65325,1.65305,1.6532,593599996.0
2007-12-03 12:32:00,1.6532,1.65325,1.6531,1.65325,437899998.0
2007-12-03 12:33:00,1.65325,1.65325,1.65305,1.65325,103699999.0
2007-12-03 12:34:00,1.65325,1.65325,1.65305,1.6531,63500000.0
2007-12-03 12:35:00,1.6531,1.6531,1.65285,1.65305,265100000.0
2007-12-03 12:36:00,1.65305,1.65325,1.65285,1.65315,510099998.0
2007-12-03 12:37:00,1.65315,1.65315,1.65305,1.65305,75800000.0
2007-12-03 12:38:00,1.65305,1.65325,1.65295,1.65315,812100002.0
2007-12-03 12:39:00,1.65325,1.65325,1.65295,1.6531,189400000.0
2007-12-03 12:40:00,1.6531,1.65325,1.65305,1.65305,952950000.0
2007-12-03 12:41:00,1.65305,1.6533,1.65305,1.65325,692850001.0
2007-12-03 12:42:00,1.6532,1.65325,1.6531,1.65315,155850000.0
2007-12-03 12:43:00,1.65315,1.65325,1.65305,1.65325,39600000.0
2007-12-03 12:44:00,1.65325,1.65325,1.6532,1.65325,181000000.0
2007-12-03 12:45:00,1.65325,1.6533,1.65315,1.6533,273050006.0
2007-12-03 12:46:00,1.6533,1.65365,1.65325,1.6536,508100000.0
2007-12-03 12:47:00,1.65355,1.65365,1.65345,1.6535,748400000.0
2007-12-03 12:48:00,1.65345,1.65355,1.65325,1.6533,699599999.0
2007-12-03 12:49:00,1.6533,1.6535,1.65325,1.65325,1101599992.0
2007-12-03 12:50:00,1.65325,1.6534,1.65325,1.65335,448800006.0
2007-12-03 12:51:00,1.6533,1.65335,1.6531,1.65325,181400000.0
2007-12-03 12:52:00,1.65325,1.6533,1.65315,1.65315,211600000.0
2007-12-03 12:53:00,1.65315,1.65335,1.65315,1.65325,892399987.0
2007-12-03 12:54:00,1.65325,1.6534,1.6532,1.6533,481800000.0
2007-12-03 12:55:00,1.6533,1.65335,1.65325,1.65325,299000000.0
2007-12-03 12:56:00,1.65325,1.6534,1.6532,1.65335,417100001.0
2007-12-03 12:57:00,1.65335,1.6537,1.6533,1.65355,816400001.0
2007-12-03 12:58:00,1.6535,1.65355,1.65335,1.6534,1084299986.0
2007-12-03 12:59:00,1.6534,1.6534,1.6531,1.6532,301450000.0
2007-12-03 13:00:00,1.6532,1.6533,1.65305,1.65325,562799997.0
2007-12-03 13:01:00,1.6532,1.6532,1.65315,1.6532,1383199959.0
2007-12-03 13:02:00,1.6532,1.6535,1.6532,1.6535,691999988.0
2007-12-03 13:03:00,1.6535,1.65365,1.65335,1.65355,290900000.0
2007-12-03 13:04:00,1.65355,1.6536,1.6535,1.6535,400699999.0
2007-12-03 13:05:00,1.6535,1.6537,1.65345,1.6536,47250000.0
2007-12-03 13:06:00,1.6535,1.6536,1.6535,1.6536,205700000.0
2007-12-03 13:07:00,1.6536,1.6536,1.65345,1.65345,58550000.0
2007-12-03 13:08:00,1.65345,1.6535,1.6534,1.6534,372899996.0
2007-12-03 13:09:00,1.6534,1.6535,1.6534,1.65345,387150000.0
2007-12-03 13:10:00,1.65345,1.65345,1.6534,1.6534,366600000.0
2007-12-03 13:11:00,1.6534,1.6535,1.65335,1.65345,325850000.0
2007-12-03 13:12:00,1.65345,1.6535,1.6534,1.65345,171600000.0
2007-12-03 13:13:00,1.6534,1.6534,1.6533,1.6534,696100011.0
2007-12-03 13:14:00,1.6535,1.6537,1.6534,1.65365,602400000.0
2007-12-03 13:15:00,1.65365,1.6537,1.65355,1.6537,328900000.0
2007-12-03 13:16:00,1.6537,1.6538,1.6535,1.6538,201500001.0
2007-12-03 13:17:00,1.65375,1.654,1.6537,1.654,579200000.0
2007-12-03 13:18:00,1.654,1.65445,1.65395,1.65435,991200000.0
2007-12-03 13:19:00,1.65435,1.65445,1.65425,1.6544,58800000.0
2007-12-03 13:20:00,1.6544,1.6545,1.65435,1.6544,87700000.0
2007-12-03 13:21:00,1.6544,1.6544,1.6543,1.6544,61900000.0
2007-12-03 13:22:00,1.6544,1.65455,1.65435,1.6544,396399999.0
2007-12-03 13:23:00,1.6544,1.6546,1.65435,1.6545,137400000.0
2007-12-03 13:24:00,1.6545,1.6546,1.65435,1.6546,242600000.0
2007-12-03 13:25:00,1.6546,1.65465,1.65425,1.65455,264049998.0
2007-12-03 13:26:00,1.65455,1.6547,1.6545,1.6547,41200000.0
2007-12-03 13:27:00,1.6547,1.6548,1.6546,1.65475,580900005.0
2007-12-03 13:28:00,1.65475,1.65475,1.6546,1.6546,102900000.0
2007-12-03 13:29:00,1.6546,1.65475,1.65455,1.65455,545450002.0
2007-12-03 13:30:00,1.65455,1.65465,1.65455,1.6546,621000014.0
2007-12-03 13:31:00,1.6546,1.65465,1.65415,1.65415,1266349967.0
2007-12-03 13:32:00,1.65435,1.6544,1.65425,1.6544,184600000.0
2007-12-03 13:33:00,1.65435,1.6544,1.65415,1.65425,201500000.0
2007-12-03 13:34:00,1.65425,1.65435,1.6542,1.6542,130000000.0
2007-12-03 13:35:00,1.6542,1.65455,1.6542,1.6544,584100000.0
2007-12-03 13:36:00,1.65445,1.65455,1.6544,1.6545,116600000.0
2007-12-03 13:37:00,1.6545,1.65455,1.65435,1.65445,400499999.0
2007-12-03 13:38:00,1.65445,1.6546,1.65445,1.65455,468999998.0
2007-12-03 13:39:00,1.65455,1.65455,1.6544,1.65445,354800000.0
2007-12-03 13:40:00,1.65445,1.6545,1.65435,1.65445,44300000.0
2007-12-03 13:41:00,1.65445,1.6545,1.6544,1.6544,38200000.0
2007-12-03 13:42:00,1.6544,1.6545,1.65435,1.65435,817099997.0
2007-12-03 13:43:00,1.65435,1.6544,1.65425,1.65435,136700000.0
2007-12-03 13:44:00,1.6543,1.6544,1.6542,1.6543,463100000.0
2007-12-03 13:45:00,1.65435,1.6544,1.65415,1.6543,641799996.0
2007-12-03 13:46:00,1.65425,1.65435,1.65415,1.6542,587300001.0
2007-12-03 13:47:00,1.6542,1.6543,1.65415,1.65425,537999996.0
2007-12-03 13:48:00,1.65425,1.65435,1.65425,1.65425,132850000.0
2007-12-03 13:49:00,1.6543,1.65435,1.65425,1.65435,340900000.0
2007-12-03 13:50:00,1.65435,1.65435,1.6542,1.65425,178600000.0
2007-12-03 13:51:00,1.65425,1.65425,1.65415,1.6542,310600000.0
2007-12-03 13:52:00,1.6542,1.65425,1.65415,1.65425,486200000.0
2007-12-03 13:53:00,1.65425,1.65425,1.6541,1.65415,790500005.0
2007-12-03 13:54:00,1.6542,1.6543,1.65415,1.6543,307700000.0
2007-12-03 13:55:00,1.6543,1.6543,1.65425,1.6543,97500000.0
2007-12-03 13:56:00,1.65425,1.6543,1.6541,1.6542,622400002.0
2007-12-03 13:57:00,1.6542,1.6543,1.65405,1.65415,601700000.0
2007-12-03 13:58:00,1.65415,1.6543,1.65415,1.65425,337800000.0
2007-12-03 13:59:00,1.65425,1.6544,1.6542,1.6542,273699997.0
2007-12-03 14:00:00,1.6542,1.6542,1.6542,1.6542,83400000.0
2007-12-03 14:01:00,1.6542,1.6544,1.65415,1.6544,166000000.0
2007-12-03 14:02:00,1.6544,1.6546,1.65435,1.65455,1376099992.0
2007-12-03 14:03:00,1.65455,1.6548,1.65445,1.6548,1472499986.0
2007-12-03 14:04:00,1.65475,1.6548,1.65475,1.6548,203200000.0
2007-12-03 14:05:00,1.6548,1.6548,1.65475,1.65475,231500000.0
2007-12-03 14:06:00,1.6548,1.6548,1.6546,1.6546,284300000.0
2007-12-03 14:07:00,1.6546,1.65485,1.65455,1.6548,664049996.0
2007-12-03 14:08:00,1.6548,1.65485,1.6547,1.6548,337300000.0
2007-12-03 14:09:00,1.65485,1.6549,1.6547,1.6548,1445500017.0
2007-12-03 14:10:00,1.65475,1.65515,1.6547,1.65515,2017999995.0
2007-12-03 14:11:00,1.65515,1.6555,1.65505,1.6553,467199999.0
2007-12-03 14:12:00,1.6553,1.6555,1.6553,1.6555,341599994.0
2007-12-03 14:13:00,1.6555,1.65585,1.6555,1.65565,567949997.0
2007-12-03 14:14:00,1.6557,1.6557,1.65535,1.6554,433500000.0
2007-12-03 14:15:00,1.65535,1.6555,1.65525,1.6553,354800000.0
2007-12-03 14:16:00,1.6553,1.6553,1.6549,1.65505,310399999.0
2007-12-03 14:17:00,1.65505,1.6552,1.655,1.6552,260999996.0
2007-12-03 14:18:00,1.6552,1.6552,1.6551,1.6552,28400000.0
2007-12-03 14:19:00,1.6552,1.6552,1.6551,1.65515,155500000.0
2007-12-03 14:20:00,1.65515,1.65515,1.65495,1.65495,623250000.0
2007-12-03 14:21:00,1.65495,1.6551,1.65495,1.65505,140900000.0
2007-12-03 14:22:00,1.655,1.65505,1.6548,1.6549,770399997.0
2007-12-03 14:23:00,1.65495,1.6551,1.65485,1.65495,490300000.0
2007-12-03 14:24:00,1.65495,1.65505,1.6548,1.65485,315500000.0
2007-12-03 14:25:00,1.65485,1.6549,1.65475,1.6549,408400000.0
2007-12-03 14:26:00,1.6549,1.655,1.65475,1.65495,695899998.0
2007-12-03 14:27:00,1.655,1.6551,1.6549,1.6549,277400000.0
2007-12-03 14:28:00,1.6551,1.6552,1.655,1.65505,519800000.0
2007-12-03 14:29:00,1.65505,1.6551,1.65505,1.6551,204800000.0
2007-12-03 14:30:00,1.6551,1.65515,1.65505,1.65505,508700002.0
2007-12-03 14:31:00,1.65505,1.6553,1.65505,1.6552,235199998.0
2007-12-03 14:32:00,1.65525,1.6553,1.65515,1.6552,485300000.0
2007-12-03 14:33:00,1.6552,1.6553,1.65515,1.6553,389099999.0
2007-12-03 14:34:00,1.6553,1.6553,1.65515,1.6552,291000001.0
2007-12-03 14:35:00,1.65525,1.65525,1.6552,1.6552,67400000.0
2007-12-03 14:36:00,1.6552,1.6553,1.6552,1.6552,186499998.0
2007-12-03 14:37:00,1.6552,1.6556,1.6552,1.65555,1682099974.0
2007-12-03 14:38:00,1.65555,1.65555,1.65535,1.65555,961499990.0
2007-12-03 14:39:00,1.65555,1.65575,1.65545,1.6557,2029599936.0
2007-12-03 14:40:00,1.6557,1.65575,1.6556,1.6556,220400001.0
2007-12-03 14:41:00,1.6556,1.6558,1.6556,1.65575,297299998.0
2007-12-03 14:42:00,1.65575,1.65575,1.65555,1.65555,413300001.0
2007-12-03 14:43:00,1.65555,1.65585,1.65545,1.6557,1174400003.0
2007-12-03 14:44:00,1.65565,1.65585,1.6555,1.6555,968999996.0
2007-12-03 14:45:00,1.65555,1.65565,1.6554,1.6554,802299998.0
2007-12-03 14:46:00,1.6554,1.65555,1.6553,1.65555,722899999.0
2007-12-03 14:47:00,1.65555,1.6556,1.6555,1.6556,305899999.0
2007-12-03 14:48:00,1.65565,1.65575,1.65565,1.6557,539700000.0
2007-12-03 14:49:00,1.6557,1.6557,1.6556,1.65565,339400000.0
2007-12-03 14:50:00,1.6557,1.6557,1.65555,1.6556,518549996.0
2007-12-03 14:51:00,1.6556,1.6556,1.65555,1.65555,1014499987.0
2007-12-03 14:52:00,1.6556,1.6556,1.6555,1.65555,1228399966.0
2007-12-03 14:53:00,1.65555,1.6557,1.65545,1.65545,1079999977.0
2007-12-03 14:54:00,1.6554,1.65545,1.6551,1.6551,761900000.0
2007-12-03 14:55:00,1.6551,1.6551,1.655,1.655,1523999997.0
2007-12-03 14:56:00,1.6551,1.6551,1.655,1.6551,1523999997.0
2007-12-03 14:57:00,1.65495,1.655,1.6548,1.65485,1523999997.0
2007-12-03 14:58:00,1.65485,1.6549,1.65485,1.65485,1623700007.0
2007-12-03 14:59:00,1.65485,1.65495,1.65485,1.65485,1040200000.0
2007-12-03 15:00:00,1.65485,1.65505,1.65485,1.655,465499998.0
2007-12-03 15:01:00,1.655,1.6551,1.65495,1.65495,113300000.0
2007-12-03 15:02:00,1.65495,1.6551,1.6549,1.65505,221550001.0
2007-12-03 15:03:00,1.65505,1.6551,1.65495,1.655,451099993.0
2007-12-03 15:04:00,1.65495,1.65555,1.65495,1.65555,689099996.0
2007-12-03 15:05:00,1.65555,1.65585,1.6555,1.6557,1639550004.0
2007-12-03 15:06:00,1.6557,1.6559,1.65565,1.6557,830900000.0
2007-12-03 15:07:00,1.6557,1.65585,1.65565,1.65585,1895599990.0
2007-12-03 15:08:00,1.65585,1.65585,1.65565,1.65575,1166150000.0
2007-12-03 15:09:00,1.6557,1.6559,1.6555,1.65565,1252799995.0
2007-12-03 15:10:00,1.65565,1.6558,1.65565,1.6558,857700009.0
2007-12-03 15:11:00,1.6558,1.6558,1.65555,1.65575,1106399998.0
2007-12-03 15:12:00,1.65575,1.65585,1.6556,1.65565,973500002.0
2007-12-03 15:13:00,1.6556,1.65585,1.6556,1.65585,1220900002.0
2007-12-03 15:14:00,1.65585,1.65725,1.65585,1.6569,1343799999.0
2007-12-03 15:15:00,1.65685,1.65685,1.65585,1.65605,678150001.0
2007-12-03 15:16:00,1.65595,1.6561,1.65555,1.65565,2033800007.0
2007-12-03 15:17:00,1.6544,1.6545,1.6544,1.6544,1239499992.0
2007-12-03 15:18:00,1.6557,1.65585,1.65555,1.65585,1239499992.0
2007-12-03 15:19:00,1.6559,1.65595,1.65555,1.6557,1692200008.0
2007-12-03 15:20:00,1.6557,1.65575,1.65565,1.65565,872400016.0
2007-12-03 15:21:00,1.65565,1.65565,1.65555,1.65555,941100002.0
2007-12-03 15:22:00,1.65555,1.6556,1.6555,1.65555,185000000.0
2007-12-03 15:23:00,1.6556,1.65585,1.65555,1.6558,711400004.0
2007-12-03 15:24:00,1.65575,1.6559,1.6557,1.6558,236649999.0
2007-12-03 15:25:00,1.6558,1.65635,1.65575,1.65615,986499991.0
2007-12-03 15:26:00,1.6562,1.65635,1.656,1.65605,796000002.0
2007-12-03 15:27:00,1.65605,1.65615,1.656,1.65615,1331000000.0
2007-12-03 15:28:00,1.65615,1.6563,1.656,1.656,210500000.0
2007-12-03 15:29:00,1.656,1.6562,1.65595,1.6561,302900000.0
2007-12-03 15:30:00,1.6561,1.6561,1.6558,1.6559,727350005.0
2007-12-03 15:31:00,1.65595,1.65605,1.6557,1.65575,333399996.0
2007-12-03 15:32:00,1.65575,1.65575,1.65555,1.6556,879299991.0
2007-12-03 15:33:00,1.6556,1.65575,1.65555,1.65565,221300002.0
2007-12-03 15:34:00,1.65565,1.6558,1.6554,1.6554,511199999.0
2007-12-03 15:35:00,1.65545,1.65555,1.65525,1.65545,1466699992.0
2007-12-03 15:36:00,1.65545,1.6555,1.6553,1.6553,1550200003.0
2007-12-03 15:37:00,1.6541,1.6541,1.6538,1.6538,931100007.0
2007-12-03 15:38:00,1.6553,1.6555,1.65525,1.6554,931100007.0
2007-12-03 15:39:00,1.65545,1.6555,1.65525,1.65525,763899996.0
2007-12-03 15:40:00,1.65525,1.65535,1.6552,1.6553,1819000017.0
2007-12-03 15:41:00,1.6553,1.65535,1.6552,1.65525,845600000.0
2007-12-03 15:42:00,1.6554,1.6554,1.65525,1.65535,330900000.0
2007-12-03 15:43:00,1.65535,1.65535,1.65525,1.65525,252800000.0
2007-12-03 15:44:00,1.65525,1.65535,1.6552,1.65525,496400000.0
2007-12-03 15:45:00,1.65525,1.6553,1.6552,1.6553,937499999.0
2007-12-03 15:46:00,1.65525,1.6553,1.655,1.65515,812000001.0
2007-12-03 15:47:00,1.65515,1.6553,1.655,1.6553,933200000.0
2007-12-03 15:48:00,1.6553,1.6553,1.65515,1.6552,128400000.0
2007-12-03 15:49:00,1.6552,1.65525,1.65515,1.65525,127800000.0
2007-12-03 15:50:00,1.6552,1.65525,1.6552,1.6552,28200000.0
2007-12-03 15:51:00,1.6552,1.6552,1.655,1.65515,239950000.0
2007-12-03 15:52:00,1.65515,1.6552,1.65505,1.6552,442400000.0
2007-12-03 15:53:00,1.6552,1.65525,1.65515,1.65525,332100000.0
2007-12-03 15:54:00,1.6552,1.6552,1.6551,1.6551,116100000.0
2007-12-03 15:55:00,1.65515,1.65515,1.65505,1.6551,65300000.0
2007-12-03 15:56:00,1.6551,1.65515,1.655,1.65515,250100004.0
2007-12-03 15:57:00,1.65515,1.6552,1.655,1.65515,39600000.0
2007-12-03 15:58:00,1.65515,1.65515,1.655,1.6551,128800000.0
2007-12-03 15:59:00,1.6551,1.6551,1.6549,1.655,281399999.0
2007-12-03 16:00:00,1.65495,1.6551,1.65495,1.6551,171500000.0
2007-12-03 16:01:00,1.6551,1.6551,1.65495,1.65505,109100000.0
2007-12-03 16:02:00,1.65505,1.6551,1.655,1.6551,27400000.0
2007-12-03 16:03:00,1.6551,1.6551,1.655,1.655,25100000.0
2007-12-03 16:04:00,1.655,1.655,1.6548,1.6548,245800000.0
2007-12-03 16:05:00,1.6548,1.6549,1.65475,1.6548,79000000.0
2007-12-03 16:06:00,1.6548,1.65505,1.65475,1.6549,205900000.0
2007-12-03 16:07:00,1.6549,1.65495,1.6547,1.6549,510700004.0
2007-12-03 16:08:00,1.65495,1.655,1.6548,1.6549,572449995.0
2007-12-03 16:09:00,1.6549,1.655,1.6549,1.6549,30300000.0
2007-12-03 16:10:00,1.6549,1.65505,1.6549,1.65495,99800000.0
2007-12-03 16:11:00,1.65495,1.65495,1.65455,1.6546,479200000.0
2007-12-03 16:12:00,1.6546,1.65465,1.6543,1.65435,974349990.0
2007-12-03 16:13:00,1.65435,1.6545,1.65435,1.6544,236900002.0
2007-12-03 16:14:00,1.6544,1.6545,1.6543,1.6544,44700000.0
2007-12-03 16:15:00,1.6544,1.65445,1.6543,1.6544,102500000.0
2007-12-03 16:16:00,1.6544,1.6546,1.6544,1.6546,102700000.0
2007-12-03 16:17:00,1.6546,1.6546,1.6544,1.65445,417700001.0
2007-12-03 16:18:00,1.65445,1.6545,1.65435,1.6545,687899997.0
2007-12-03 16:19:00,1.6545,1.6547,1.6545,1.6546,229700000.0
2007-12-03 16:20:00,1.6546,1.65465,1.65455,1.65465,680399998.0
2007-12-03 16:21:00,1.65465,1.65465,1.65445,1.6545,418399997.0
2007-12-03 16:22:00,1.65445,1.6546,1.65435,1.65455,997300000.0
2007-12-03 16:23:00,1.65465,1.65475,1.6546,1.6547,216400000.0
2007-12-03 16:24:00,1.6547,1.6548,1.6547,1.6548,18600000.0
2007-12-03 16:25:00,1.6548,1.6548,1.65465,1.65475,390699997.0
2007-12-03 16:26:00,1.65475,1.6548,1.6547,1.6547,37900000.0
2007-12-03 16:27:00,1.6547,1.6548,1.65465,1.65465,337200000.0
2007-12-03 16:28:00,1.6547,1.6547,1.6545,1.6547,652299999.0
2007-12-03 16:29:00,1.6547,1.6547,1.6545,1.6545,300319995.0
2007-12-03 16:30:00,1.6545,1.6547,1.6545,1.65465,38400000.0
2007-12-03 16:31:00,1.6546,1.6547,1.6543,1.6543,284100000.0
2007-12-03 16:32:00,1.6543,1.65435,1.6541,1.65415,172900000.0
2007-12-03 16:33:00,1.65415,1.65415,1.65375,1.65395,878599988.0
2007-12-03 16:34:00,1.6539,1.6541,1.6538,1.6541,120600000.0
2007-12-03 16:35:00,1.6541,1.6544,1.6541,1.6542,633900001.0
2007-12-03 16:36:00,1.6542,1.6543,1.654,1.654,616999998.0
2007-12-03 16:37:00,1.654,1.6541,1.6538,1.65385,710799996.0
2007-12-03 16:38:00,1.654,1.6541,1.653,1.6535,1151500002.0
2007-12-03 16:39:00,1.6534,1.65355,1.6534,1.65345,1151500002.0
2007-12-03 16:40:00,1.65345,1.65355,1.6534,1.65355,1236399998.0
2007-12-03 16:41:00,1.65355,1.65355,1.65335,1.65335,407550009.0
2007-12-03 16:42:00,1.65335,1.6536,1.65335,1.65355,532000002.0
2007-12-03 16:43:00,1.65355,1.65365,1.65355,1.6536,298200000.0
2007-12-03 16:44:00,1.6536,1.65365,1.65345,1.6535,389250003.0
2007-12-03 16:45:00,1.6535,1.65375,1.6535,1.6536,510700001.0
2007-12-03 16:46:00,1.6536,1.6537,1.6535,1.6536,100100000.0
2007-12-03 16:47:00,1.6536,1.65365,1.6536,1.65365,30400000.0
2007-12-03 16:48:00,1.65365,1.6538,1.65365,1.65375,49200000.0
2007-12-03 16:49:00,1.65375,1.6538,1.6537,1.6538,97050000.0
2007-12-03 16:50:00,1.6538,1.65415,1.6538,1.6541,231800002.0
2007-12-03 16:51:00,1.6541,1.6542,1.654,1.6542,78400000.0
2007-12-03 16:52:00,1.6542,1.6542,1.65385,1.6539,345100002.0
2007-12-03 16:53:00,1.65385,1.6542,1.65375,1.65415,248300002.0
2007-12-03 16:54:00,1.65415,1.6542,1.65415,1.65415,52000000.0
2007-12-03 16:55:00,1.65415,1.65415,1.65405,1.6541,300700000.0
2007-12-03 16:56:00,1.6541,1.6542,1.65395,1.65395,788900000.0
2007-12-03 16:57:00,1.65395,1.65395,1.65365,1.65385,951999998.0
2007-12-03 16:58:00,1.65385,1.6539,1.65375,1.65385,377882000.0
2007-12-03 16:59:00,1.65385,1.6541,1.65375,1.6541,162900000.0
2007-12-03 17:00:00,1.65405,1.65405,1.65375,1.65395,315050000.0
2007-12-03 17:01:00,1.65395,1.6541,1.6539,1.65405,131600000.0
2007-12-03 17:02:00,1.65405,1.65445,1.654,1.6544,50500000.0
2007-12-03 17:03:00,1.6544,1.6545,1.6544,1.6544,97200000.0
2007-12-03 17:04:00,1.6544,1.6544,1.654,1.654,351899998.0
2007-12-03 17:05:00,1.654,1.654,1.65365,1.6537,199200000.0
2007-12-03 17:06:00,1.6537,1.6539,1.65365,1.65385,202700000.0
2007-12-03 17:07:00,1.65385,1.654,1.6537,1.65385,49400000.0
2007-12-03 17:08:00,1.65385,1.65395,1.6538,1.6539,384299998.0
2007-12-03 17:09:00,1.65395,1.65395,1.65375,1.6538,56100000.0
2007-12-03 17:10:00,1.6538,1.6538,1.65365,1.65365,35800000.0
2007-12-03 17:11:00,1.65365,1.65365,1.65335,1.65345,151050000.0
2007-12-03 17:12:00,1.65345,1.6537,1.65345,1.6536,77600000.0
2007-12-03 17:13:00,1.6536,1.6536,1.6534,1.65345,280750000.0
2007-12-03 17:14:00,1.65345,1.65345,1.65315,1.6533,577800013.0
2007-12-03 17:15:00,1.6533,1.6535,1.65325,1.6534,142599998.0
2007-12-03 17:16:00,1.65345,1.6536,1.65345,1.6535,77200000.0
2007-12-03 17:17:00,1.6535,1.6536,1.6535,1.6535,22500000.0
2007-12-03 17:18:00,1.6535,1.6536,1.6533,1.6536,322799999.0
2007-12-03 17:19:00,1.6536,1.6536,1.65345,1.65345,152750000.0
2007-12-03 17:20:00,1.65345,1.6537,1.65345,1.6537,160400000.0
2007-12-03 17:21:00,1.6537,1.6538,1.6534,1.6536,453850000.0
2007-12-03 17:22:00,1.65355,1.6537,1.6534,1.65365,294100002.0
2007-12-03 17:23:00,1.65365,1.65365,1.6533,1.65365,295900004.0
2007-12-03 17:24:00,1.65365,1.6538,1.65365,1.65375,357400012.0
2007-12-03 17:25:00,1.65375,1.6539,1.65365,1.65385,332000009.0
2007-12-03 17:26:00,1.65385,1.65395,1.65385,1.65395,107600000.0
2007-12-03 17:27:00,1.65395,1.65395,1.6537,1.6538,860300005.0
2007-12-03 17:28:00,1.65375,1.65395,1.65375,1.65395,508300002.0
2007-12-03 17:29:00,1.65395,1.65395,1.65335,1.65335,688399999.0
2007-12-03 17:30:00,1.6534,1.65375,1.6534,1.6537,145000002.0
2007-12-03 17:31:00,1.6537,1.65385,1.65345,1.6538,485000004.0
2007-12-03 17:32:00,1.6538,1.6538,1.6536,1.65375,50900000.0
2007-12-03 17:33:00,1.65375,1.654,1.6536,1.654,573800001.0
2007-12-03 17:34:00,1.654,1.65425,1.654,1.6542,62700000.0
2007-12-03 17:35:00,1.65415,1.65425,1.65415,1.6542,85200000.0
2007-12-03 17:36:00,1.6542,1.6543,1.6542,1.65425,32000000.0
2007-12-03 17:37:00,1.65425,1.65425,1.65405,1.65405,451200002.0
2007-12-03 17:38:00,1.65405,1.65425,1.653,1.6536,549299998.0
2007-12-03 17:39:00,1.6536,1.65365,1.65355,1.6536,112100000.0
2007-12-03 17:40:00,1.65355,1.6536,1.65345,1.65345,213800000.0
2007-12-03 17:41:00,1.65345,1.65365,1.6534,1.65365,546299999.0
2007-12-03 17:42:00,1.65365,1.6537,1.65345,1.65345,186000000.0
2007-12-03 17:43:00,1.65345,1.65365,1.65345,1.65365,111600000.0
2007-12-03 17:44:00,1.65365,1.6538,1.6536,1.6537,312700000.0
2007-12-03 17:45:00,1.65375,1.6538,1.6537,1.6538,408500000.0
2007-12-03 17:46:00,1.6538,1.65385,1.6536,1.65385,202100000.0
2007-12-03 17:47:00,1.65385,1.65405,1.6537,1.6538,145400000.0
2007-12-03 17:48:00,1.6538,1.6538,1.6535,1.6535,81900000.0
2007-12-03 17:49:00,1.6535,1.65355,1.65335,1.65355,135800004.0
2007-12-03 17:50:00,1.65355,1.65355,1.6534,1.6534,598199996.0
2007-12-03 17:51:00,1.6534,1.6536,1.6534,1.6534,123600000.0
2007-12-03 17:52:00,1.65345,1.6535,1.65335,1.6534,97600000.0
2007-12-03 17:53:00,1.6534,1.6537,1.6534,1.6536,205100000.0
2007-12-03 17:54:00,1.65365,1.65365,1.6536,1.65365,735500000.0
2007-12-03 17:55:00,1.65365,1.6537,1.65345,1.6535,648700000.0
2007-12-03 17:56:00,1.6535,1.65425,1.6535,1.65425,619099997.0
2007-12-03 17:57:00,1.6542,1.6544,1.65395,1.6541,644699991.0
2007-12-03 17:58:00,1.6541,1.65425,1.65405,1.65415,267900000.0
2007-12-03 17:59:00,1.65415,1.6544,1.654,1.6543,254799999.0
2007-12-03 18:00:00,1.6543,1.6544,1.65415,1.6544,685200001.0
2007-12-03 18:01:00,1.6544,1.6544,1.6542,1.6542,336000000.0
2007-12-03 18:02:00,1.6542,1.6542,1.65405,1.65405,297000000.0
2007-12-03 18:03:00,1.65405,1.6545,1.65405,1.65445,639200003.0
2007-12-03 18:04:00,1.65445,1.6545,1.6543,1.65435,1322300003.0
2007-12-03 18:05:00,1.6543,1.65465,1.6543,1.6546,1110799992.0
2007-12-03 18:06:00,1.6546,1.6547,1.6543,1.65445,1287499999.0
2007-12-03 18:07:00,1.65445,1.6545,1.65435,1.65435,598500000.0
2007-12-03 18:08:00,1.65435,1.6544,1.6542,1.65425,846800000.0
2007-12-03 18:09:00,1.6542,1.65445,1.6542,1.65435,1089999997.0
2007-12-03 18:10:00,1.6544,1.65455,1.65435,1.6545,1274900000.0
2007-12-03 18:11:00,1.6545,1.65455,1.6544,1.65455,506100005.0
2007-12-03 18:12:00,1.65455,1.6546,1.6544,1.6545,501000000.0
2007-12-03 18:13:00,1.6545,1.6545,1.65435,1.6545,961500014.0
2007-12-03 18:14:00,1.6545,1.6546,1.6545,1.6546,346300000.0
2007-12-03 18:15:00,1.6546,1.65465,1.6544,1.6544,598900006.0
2007-12-03 18:16:00,1.6544,1.6546,1.6544,1.6545,710500000.0
2007-12-03 18:17:00,1.65445,1.6546,1.6541,1.6546,605800000.0
2007-12-03 18:18:00,1.65455,1.6546,1.65435,1.6546,1470300006.0
2007-12-03 18:19:00,1.6546,1.6546,1.65435,1.6545,659600000.0
2007-12-03 18:20:00,1.6545,1.6546,1.6544,1.65455,402700002.0
2007-12-03 18:21:00,1.65455,1.6547,1.65455,1.6547,401900000.0
2007-12-03 18:22:00,1.655,1.655,1.6549,1.6549,866700000.0
2007-12-03 18:23:00,1.65465,1.6548,1.6546,1.6547,866700000.0
2007-12-03 18:24:00,1.6547,1.65495,1.6547,1.65495,623700002.0
2007-12-03 18:25:00,1.6549,1.65505,1.65485,1.65495,1647599995.0
2007-12-03 18:26:00,1.65495,1.65515,1.65495,1.65515,1498899998.0
2007-12-03 18:27:00,1.6551,1.6552,1.6551,1.6551,1753799996.0
2007-12-03 18:28:00,1.65525,1.65525,1.65495,1.65505,1753799996.0
2007-12-03 18:29:00,1.65505,1.6552,1.65505,1.65515,1900600035.0
2007-12-03 18:30:00,1.6553,1.6553,1.6552,1.6552,1085699998.0
2007-12-03 18:31:00,1.6553,1.6553,1.655,1.655,1085699998.0
2007-12-03 18:32:00,1.65525,1.6558,1.65525,1.6558,1085699998.0
2007-12-03 18:33:00,1.6558,1.65585,1.65575,1.65585,864899999.0
2007-12-03 18:34:00,1.6551,1.6551,1.655,1.655,1830400008.0
2007-12-03 18:35:00,1.65555,1.6557,1.65545,1.65565,1830400008.0
2007-12-03 18:36:00,1.6557,1.65575,1.65545,1.6555,954800003.0
2007-12-03 18:37:00,1.6555,1.6555,1.65535,1.65545,1305899996.0
2007-12-03 18:38:00,1.6554,1.65565,1.6554,1.65565,1480700007.0
2007-12-03 18:39:00,1.65565,1.65595,1.6554,1.65595,2035899984.0
2007-12-03 18:40:00,1.65595,1.65605,1.65575,1.6559,1875800004.0
2007-12-03 18:41:00,1.6559,1.6559,1.6557,1.6558,784900002.0
2007-12-03 18:42:00,1.6558,1.65585,1.65565,1.6558,462000009.0
2007-12-03 18:43:00,1.6558,1.6558,1.65575,1.65575,750400008.0
2007-12-03 18:44:00,1.65575,1.65585,1.65565,1.65565,2121700001.0
2007-12-03 18:45:00,1.6553,1.6553,1.6551,1.6551,1520200001.0
2007-12-03 18:46:00,1.65525,1.65525,1.65505,1.65525,1520200001.0
2007-12-03 18:47:00,1.65525,1.65525,1.65495,1.65495,1123799994.0
2007-12-03 18:48:00,1.6554,1.6554,1.6553,1.6553,2081699994.0
2007-12-03 18:49:00,1.65485,1.65555,1.65485,1.65535,2081699994.0
2007-12-03 18:50:00,1.65535,1.6554,1.6553,1.65535,633500000.0
2007-12-03 18:51:00,1.65535,1.6554,1.6553,1.65535,868999999.0
2007-12-03 18:52:00,1.6554,1.6554,1.6552,1.65535,1344899998.0
2007-12-03 18:53:00,1.6553,1.6556,1.65515,1.65525,1015900000.0
2007-12-03 18:54:00,1.65525,1.6553,1.65505,1.6552,1210899999.0
2007-12-03 18:55:00,1.6552,1.65525,1.6549,1.65515,1790799999.0
2007-12-03 18:56:00,1.65515,1.65525,1.65505,1.6551,340600000.0
2007-12-03 18:57:00,1.6551,1.6552,1.65505,1.6551,1172600000.0
2007-12-03 18:58:00,1.6551,1.6552,1.6551,1.65515,333300000.0
2007-12-03 18:59:00,1.65515,1.6552,1.6547,1.6548,403400000.0
2007-12-03 19:00:00,1.6548,1.65505,1.6548,1.65495,135200000.0
2007-12-03 19:01:00,1.65495,1.6552,1.6549,1.6551,1409199992.0
2007-12-03 19:02:00,1.6551,1.6551,1.6549,1.65495,401799999.0
2007-12-03 19:03:00,1.65495,1.6552,1.6549,1.655,1134299996.0
2007-12-03 19:04:00,1.655,1.65525,1.65495,1.6551,708099995.0
2007-12-03 19:05:00,1.6551,1.6552,1.65495,1.6552,2021899990.0
2007-12-03 19:06:00,1.6552,1.6553,1.6552,1.65525,398900000.0
2007-12-03 19:07:00,1.65525,1.65525,1.6552,1.6552,731200000.0
2007-12-03 19:08:00,1.65525,1.6553,1.65515,1.6552,613800000.0
2007-12-03 19:09:00,1.6552,1.65525,1.65515,1.6552,96200000.0
2007-12-03 19:10:00,1.6552,1.6553,1.65515,1.6553,706600001.0
2007-12-03 19:11:00,1.6552,1.65525,1.6551,1.65515,1017499997.0
2007-12-03 19:12:00,1.65515,1.6552,1.6551,1.65515,622100000.0
2007-12-03 19:13:00,1.65515,1.65525,1.65515,1.65525,921699987.0
2007-12-03 19:14:00,1.65525,1.6553,1.65515,1.6553,1004699992.0
2007-12-03 19:15:00,1.6553,1.6553,1.65525,1.6553,576399995.0
2007-12-03 19:16:00,1.65525,1.6553,1.6552,1.65525,606700000.0
2007-12-03 19:17:00,1.6553,1.6553,1.6552,1.65525,311499999.0
2007-12-03 19:18:00,1.65525,1.6554,1.6552,1.6552,514799999.0
2007-12-03 19:19:00,1.6552,1.6553,1.65515,1.65525,640699998.0
2007-12-03 19:20:00,1.65525,1.65525,1.6551,1.6551,431300004.0
2007-12-03 19:21:00,1.65515,1.6552,1.65505,1.6551,322100004.0
2007-12-03 19:22:00,1.65515,1.65515,1.655,1.655,185200000.0
2007-12-03 19:23:00,1.655,1.65515,1.655,1.65505,113600000.0
2007-12-03 19:24:00,1.65505,1.6553,1.655,1.6553,220400000.0
2007-12-03 19:25:00,1.6553,1.65535,1.65525,1.6553,407500000.0
2007-12-03 19:26:00,1.6553,1.6553,1.65515,1.65525,455800002.0
2007-12-03 19:27:00,1.65525,1.6553,1.6552,1.6552,121400000.0
2007-12-03 19:28:00,1.6552,1.65535,1.6551,1.65515,733499999.0
2007-12-03 19:29:00,1.6551,1.65535,1.6551,1.65525,846100000.0
2007-12-03 19:30:00,1.6553,1.65535,1.65525,1.65535,629500000.0
2007-12-03 19:31:00,1.65535,1.65535,1.655,1.6551,446199999.0
2007-12-03 19:32:00,1.6551,1.6551,1.65495,1.655,354899999.0
2007-12-03 19:33:00,1.655,1.6551,1.6549,1.6551,804400000.0
2007-12-03 19:34:00,1.6551,1.6551,1.6551,1.6551,253800000.0
2007-12-03 19:35:00,1.6551,1.65535,1.65505,1.65525,1187099988.0
2007-12-03 19:36:00,1.65525,1.65525,1.65515,1.6552,242300000.0
2007-12-03 19:37:00,1.6552,1.65545,1.65505,1.65545,1468899999.0
2007-12-03 19:38:00,1.65545,1.6556,1.6554,1.6556,688499997.0
2007-12-03 19:39:00,1.65555,1.6556,1.6552,1.65525,200400000.0
2007-12-03 19:40:00,1.65525,1.6553,1.65515,1.65515,501500001.0
2007-12-03 19:41:00,1.6552,1.65525,1.6551,1.65515,377100000.0
2007-12-03 19:42:00,1.65515,1.65525,1.6551,1.65515,314800000.0
2007-12-03 19:43:00,1.65515,1.65525,1.6551,1.65525,178100000.0
2007-12-03 19:44:00,1.65525,1.6553,1.6551,1.65515,344400000.0
2007-12-03 19:45:00,1.65515,1.65535,1.65515,1.65525,427200000.0
2007-12-03 19:46:00,1.65525,1.6554,1.65525,1.6554,210900000.0
2007-12-03 19:47:00,1.6554,1.6555,1.6553,1.65545,203100000.0
2007-12-03 19:48:00,1.65545,1.6555,1.65535,1.6555,232500000.0
2007-12-03 19:49:00,1.6555,1.6555,1.6553,1.6555,326000000.0
2007-12-03 19:50:00,1.6555,1.6555,1.6552,1.6552,303699999.0
2007-12-03 19:51:00,1.6552,1.6554,1.6552,1.65535,113800000.0
2007-12-03 19:52:00,1.65535,1.65545,1.6553,1.65535,541100000.0
2007-12-03 19:53:00,1.6554,1.65545,1.6553,1.65535,302800000.0
2007-12-03 19:54:00,1.65535,1.65545,1.65525,1.65525,544500000.0
2007-12-03 19:55:00,1.6554,1.6554,1.65525,1.6553,657300001.0
2007-12-03 19:56:00,1.6553,1.65545,1.65525,1.65525,484900000.0
2007-12-03 19:57:00,1.6553,1.6554,1.6553,1.6554,195400000.0
2007-12-03 19:58:00,1.6554,1.65545,1.65525,1.65535,489600000.0
2007-12-03 19:59:00,1.65535,1.6554,1.65525,1.6554,388899997.0
2007-12-03 20:00:00,1.6554,1.6554,1.65525,1.6553,183500000.0
2007-12-03 20:01:00,1.6553,1.6553,1.6551,1.65515,157600000.0
2007-12-03 20:02:00,1.65515,1.6552,1.65515,1.6552,281300000.0
2007-12-03 20:03:00,1.6552,1.6552,1.6552,1.6552,103600000.0
2007-12-03 20:04:00,1.6552,1.65525,1.65495,1.655,752299991.0
2007-12-03 20:05:00,1.655,1.655,1.6549,1.6549,689299999.0
2007-12-03 20:06:00,1.6549,1.65495,1.6548,1.65485,138200000.0
2007-12-03 20:07:00,1.65485,1.6549,1.65475,1.6548,482999999.0
2007-12-03 20:08:00,1.6548,1.6549,1.6547,1.6549,213900000.0
2007-12-03 20:09:00,1.65495,1.6551,1.6549,1.6549,168500000.0
2007-12-03 20:10:00,1.6549,1.6549,1.6548,1.6549,256399991.0
2007-12-03 20:11:00,1.6549,1.65505,1.65475,1.65485,504099996.0
2007-12-03 20:12:00,1.65485,1.6549,1.65485,1.6549,226800003.0
2007-12-03 20:13:00,1.6549,1.6549,1.65475,1.65475,692900000.0
2007-12-03 20:14:00,1.6547,1.65485,1.65465,1.6548,328500002.0
2007-12-03 20:15:00,1.6548,1.65485,1.65475,1.6548,425600000.0
2007-12-03 20:16:00,1.65485,1.65495,1.6548,1.6548,370800000.0
2007-12-03 20:17:00,1.65485,1.655,1.65485,1.6549,206600000.0
2007-12-03 20:18:00,1.65495,1.655,1.65485,1.65485,260600000.0
2007-12-03 20:19:00,1.6549,1.655,1.6549,1.6549,161300000.0
2007-12-03 20:20:00,1.6549,1.6549,1.6549,1.6549,26600000.0
2007-12-03 20:21:00,1.6549,1.6549,1.6548,1.6549,409800000.0
2007-12-03 20:22:00,1.6549,1.655,1.6549,1.655,319600000.0
2007-12-03 20:23:00,1.655,1.655,1.65495,1.65495,23200000.0
2007-12-03 20:24:00,1.65495,1.655,1.6548,1.65485,205100001.0
2007-12-03 20:25:00,1.6548,1.6549,1.65465,1.65475,751000000.0
2007-12-03 20:26:00,1.6548,1.6549,1.65475,1.6549,161699999.0
2007-12-03 20:27:00,1.6549,1.6549,1.65485,1.6549,147899999.0
2007-12-03 20:28:00,1.6549,1.655,1.6548,1.65485,428399997.0
2007-12-03 20:29:00,1.6549,1.655,1.65465,1.6548,1137700000.0
2007-12-03 20:30:00,1.6548,1.6549,1.65475,1.6548,801399999.0
2007-12-03 20:31:00,1.6548,1.6548,1.65445,1.6546,895600005.0
2007-12-03 20:32:00,1.6546,1.65465,1.65435,1.6544,385800000.0
2007-12-03 20:33:00,1.6544,1.6545,1.6541,1.6545,275200000.0
2007-12-03 20:34:00,1.6545,1.6545,1.6544,1.6544,17600000.0
2007-12-03 20:35:00,1.6544,1.6545,1.65435,1.6545,325300000.0
2007-12-03 20:36:00,1.6545,1.6545,1.6543,1.6545,598900011.0
2007-12-03 20:37:00,1.65445,1.6545,1.65445,1.6545,374900000.0
2007-12-03 20:38:00,1.6545,1.6545,1.65435,1.6544,131100000.0
2007-12-03 20:39:00,1.6544,1.65445,1.6543,1.6543,424700000.0
2007-12-03 20:40:00,1.65435,1.65445,1.6543,1.6543,211600000.0
2007-12-03 20:41:00,1.6543,1.65445,1.6543,1.65435,169900001.0
2007-12-03 20:42:00,1.65435,1.6545,1.6543,1.6543,347700001.0
2007-12-03 20:43:00,1.65435,1.65435,1.65425,1.65425,121000000.0
2007-12-03 20:44:00,1.6542,1.65425,1.6542,1.65425,212000000.0
2007-12-03 20:45:00,1.65425,1.6543,1.65415,1.65415,239500000.0
2007-12-03 20:46:00,1.65415,1.6542,1.65415,1.6542,72200000.0
2007-12-03 20:47:00,1.65415,1.6544,1.65415,1.65435,317800000.0
2007-12-03 20:48:00,1.65435,1.65435,1.65425,1.6543,126300000.0
2007-12-03 20:49:00,1.6543,1.65435,1.65425,1.65425,389599998.0
2007-12-03 20:50:00,1.6543,1.6543,1.6541,1.65425,592800003.0
2007-12-03 20:51:00,1.65425,1.6543,1.6542,1.6542,309800003.0
2007-12-03 20:52:00,1.65415,1.6543,1.6541,1.65425,346600000.0
2007-12-03 20:53:00,1.65425,1.65425,1.654,1.65405,602799999.0
2007-12-03 20:54:00,1.65405,1.6541,1.654,1.6541,430800002.0
2007-12-03 20:55:00,1.6541,1.6542,1.6541,1.65415,599999992.0
2007-12-03 20:56:00,1.6542,1.65425,1.65415,1.6542,445700002.0
2007-12-03 20:57:00,1.6542,1.65425,1.65415,1.6542,275600000.0
2007-12-03 20:58:00,1.6542,1.65425,1.6541,1.6541,380100000.0
2007-12-03 20:59:00,1.6541,1.6542,1.6541,1.6542,914400008.0
2007-12-03 21:00:00,1.6542,1.6543,1.65415,1.6543,285700000.0
2007-12-03 21:01:00,1.6543,1.6543,1.65415,1.65415,625299997.0
2007-12-03 21:02:00,1.65415,1.6542,1.65415,1.6542,488600007.0
2007-12-03 21:03:00,1.6542,1.65435,1.6542,1.6543,70700000.0
2007-12-03 21:04:00,1.6543,1.6543,1.65415,1.65425,1433600004.0
2007-12-03 21:05:00,1.65425,1.65425,1.65415,1.65415,923300004.0
2007-12-03 21:06:00,1.6542,1.6542,1.654,1.6541,1445100000.0
2007-12-03 21:07:00,1.65415,1.6542,1.654,1.65415,1248200002.0
2007-12-03 21:08:00,1.65415,1.6543,1.65405,1.65415,1243999992.0
2007-12-03 21:09:00,1.654,1.6541,1.654,1.654,230400000.0
2007-12-03 21:10:00,1.65415,1.6542,1.65415,1.6542,230400000.0
2007-12-03 21:11:00,1.6542,1.6542,1.65405,1.65405,1421600004.0
2007-12-03 21:13:00,1.65405,1.65415,1.654,1.654,2146000011.0
2007-12-03 21:14:00,1.654,1.65415,1.654,1.65415,1335200003.0
2007-12-03 21:15:00,1.65415,1.6542,1.65415,1.65415,697099992.0
2007-12-03 21:17:00,1.65435,1.6544,1.6543,1.6544,382900000.0
2007-12-03 21:18:00,1.6544,1.6544,1.6543,1.65435,1174800001.0
2007-12-03 21:19:00,1.65435,1.6544,1.65435,1.6544,399400000.0
2007-12-03 21:20:00,1.6544,1.6544,1.65425,1.65435,693099997.0
2007-12-03 21:21:00,1.65435,1.65435,1.6543,1.65435,604099991.0
2007-12-03 21:22:00,1.65435,1.65445,1.65435,1.6544,780600004.0
2007-12-03 21:23:00,1.65435,1.6544,1.6543,1.65435,690599996.0
2007-12-03 21:24:00,1.65435,1.6544,1.65435,1.6544,168700000.0
2007-12-03 21:25:00,1.6544,1.6544,1.65435,1.65435,668899993.0
2007-12-03 21:26:00,1.65435,1.6544,1.65435,1.65435,616199997.0
2007-12-03 21:27:00,1.6544,1.6544,1.6543,1.65435,402700005.0
2007-12-03 21:28:00,1.65435,1.6544,1.6543,1.65435,312800000.0
2007-12-03 21:29:00,1.6543,1.6544,1.65425,1.6544,461099996.0
2007-12-03 21:30:00,1.6544,1.6544,1.65435,1.6544,262800000.0
2007-12-03 21:31:00,1.6544,1.6544,1.65425,1.65425,246500002.0
2007-12-03 21:32:00,1.65425,1.6544,1.65425,1.6543,504500001.0
2007-12-03 21:33:00,1.65425,1.65445,1.6542,1.65435,1003199986.0
2007-12-03 21:34:00,1.6544,1.6544,1.6543,1.6543,480999993.0
2007-12-03 21:35:00,1.6543,1.6544,1.6543,1.6544,139900000.0
2007-12-03 21:36:00,1.6544,1.6544,1.6543,1.6543,564899993.0
2007-12-03 21:37:00,1.6543,1.6543,1.65425,1.6543,198699998.0
2007-12-03 21:38:00,1.6543,1.6544,1.65425,1.6543,127300001.0
2007-12-03 21:39:00,1.6543,1.65445,1.65425,1.6544,381400003.0
2007-12-03 21:40:00,1.6544,1.65445,1.6543,1.6543,596900002.0
2007-12-03 21:41:00,1.65435,1.6545,1.6543,1.6545,704800000.0
2007-12-03 21:42:00,1.6545,1.6545,1.6544,1.6544,511200001.0
2007-12-03 21:43:00,1.65445,1.65445,1.6544,1.6544,104400000.0
2007-12-03 21:44:00,1.6544,1.6544,1.65435,1.6544,1748799975.0
2007-12-03 21:45:00,1.6544,1.6544,1.65435,1.6544,57300001.0
2007-12-03 21:46:00,1.6544,1.6544,1.65435,1.6544,317300002.0
2007-12-03 21:47:00,1.65435,1.6544,1.65435,1.6544,157500000.0
2007-12-03 21:48:00,1.6544,1.6544,1.65435,1.6544,543400000.0
2007-12-03 21:49:00,1.6544,1.65445,1.6544,1.65445,392500000.0
2007-12-03 21:50:00,1.65445,1.6545,1.65435,1.6544,337800000.0
2007-12-03 21:51:00,1.6544,1.6544,1.65435,1.6544,262400001.0
2007-12-03 21:52:00,1.6544,1.6544,1.6544,1.6544,137200000.0
2007-12-03 21:53:00,1.6544,1.65445,1.65435,1.65435,146000000.0
2007-12-03 21:54:00,1.6544,1.6544,1.65435,1.65435,209700000.0
2007-12-03 21:55:00,1.65435,1.65445,1.6543,1.6544,168500000.0
2007-12-03 21:56:00,1.6544,1.65445,1.65435,1.6544,219200000.0
2007-12-03 21:57:00,1.65445,1.65445,1.65435,1.65435,452599999.0
2007-12-03 21:58:00,1.65435,1.65445,1.65435,1.6544,208499999.0
2007-12-03 21:59:00,1.6544,1.65445,1.6543,1.6543,353800000.0
2007-12-03 22:00:00,1.6543,1.6545,1.65425,1.65445,762099997.0
2007-12-03 22:01:00,1.65445,1.65445,1.6542,1.6543,431100000.0
2007-12-03 22:02:00,1.6543,1.65435,1.65425,1.65425,120100000.0
2007-12-03 22:03:00,1.65425,1.6544,1.6542,1.65425,133100000.0
2007-12-03 22:04:00,1.6542,1.65435,1.6542,1.65435,243400000.0
2007-12-03 22:05:00,1.65425,1.6544,1.65425,1.6544,413500000.0
2007-12-03 22:06:00,1.6544,1.6544,1.65425,1.6544,198100000.0
2007-12-03 22:07:00,1.6544,1.6544,1.65425,1.65425,70400000.0
2007-12-03 22:08:00,1.65425,1.6544,1.6542,1.6542,162900000.0
2007-12-03 22:09:00,1.6542,1.6542,1.6541,1.6541,88100000.0
2007-12-03 22:10:00,1.6541,1.6542,1.65405,1.65415,176600000.0
2007-12-03 22:11:00,1.65415,1.6542,1.65415,1.65415,172700000.0
2007-12-03 22:12:00,1.65415,1.6542,1.65415,1.6542,187800000.0
2007-12-03 22:13:00,1.6542,1.6542,1.654,1.65405,124800000.0
2007-12-03 22:14:00,1.65405,1.6542,1.65405,1.6542,54090800.0
2007-12-03 22:15:00,1.65415,1.6542,1.6541,1.65415,210236688.0
2007-12-03 22:16:00,1.6542,1.6542,1.654,1.6542,269800000.0
2007-12-03 22:17:00,1.6542,1.6542,1.65405,1.6541,264800000.0
2007-12-03 22:18:00,1.6541,1.6542,1.65395,1.6541,155200000.0
2007-12-03 22:19:00,1.6541,1.6542,1.654,1.6541,150957792.0
2007-12-03 22:20:00,1.6541,1.6541,1.654,1.654,107800000.0
2007-12-03 22:21:00,1.654,1.6541,1.654,1.6541,117700000.0
2007-12-03 22:22:00,1.65405,1.65415,1.65405,1.65415,106200000.0
2007-12-03 22:23:00,1.65405,1.6542,1.65405,1.6542,144699997.0
2007-12-03 22:24:00,1.6542,1.6543,1.6541,1.65425,475799987.0
2007-12-03 22:25:00,1.65425,1.65425,1.65425,1.65425,201000000.0
2007-12-03 22:26:00,1.65425,1.65425,1.65415,1.65415,619200000.0
2007-12-03 22:27:00,1.65415,1.6542,1.65405,1.6541,426400008.0
2007-12-03 22:28:00,1.6541,1.6542,1.65405,1.65405,1277500007.0
2007-12-03 22:29:00,1.6541,1.6542,1.65405,1.6541,573900004.0
2007-12-03 22:30:00,1.6541,1.6541,1.6538,1.6538,150800000.0
2007-12-03 22:31:00,1.6538,1.65395,1.6537,1.6538,497200000.0
2007-12-03 22:32:00,1.6538,1.65395,1.65375,1.6538,477400011.0
2007-12-03 22:33:00,1.65375,1.6539,1.65375,1.65385,288200000.0
2007-12-03 22:34:00,1.65385,1.65385,1.6537,1.6537,345400000.0
2007-12-03 22:35:00,1.6537,1.6537,1.65345,1.6535,400500000.0
2007-12-03 22:36:00,1.6535,1.65355,1.6534,1.65345,282300000.0
2007-12-03 22:37:00,1.65345,1.65345,1.65325,1.65335,316299998.0
2007-12-03 22:38:00,1.65335,1.65335,1.65305,1.65305,827200000.0
2007-12-03 22:39:00,1.65305,1.65315,1.653,1.65315,721400000.0
2007-12-03 22:40:00,1.65315,1.65325,1.65305,1.65325,630700001.0
2007-12-03 22:41:00,1.65325,1.65335,1.65295,1.65315,1001200001.0
2007-12-03 22:42:00,1.65315,1.65325,1.65315,1.65325,520000000.0
2007-12-03 22:43:00,1.6532,1.65365,1.6532,1.65345,164199998.0
2007-12-03 22:44:00,1.65345,1.65345,1.65315,1.65315,219800000.0
2007-12-03 22:45:00,1.6532,1.6533,1.65315,1.6532,117400000.0
2007-12-03 22:46:00,1.6532,1.6532,1.65295,1.65305,1004099990.0
2007-12-03 22:47:00,1.65305,1.6533,1.65295,1.65325,692800012.0
2007-12-03 22:48:00,1.6533,1.65335,1.65305,1.6532,522999995.0
2007-12-03 22:49:00,1.6532,1.6533,1.65295,1.65315,1579599997.0
2007-12-03 22:50:00,1.65315,1.65315,1.65275,1.65285,590099998.0
2007-12-03 22:51:00,1.65285,1.65295,1.6528,1.6528,307200000.0
2007-12-03 22:52:00,1.65285,1.653,1.65285,1.65295,483400000.0
2007-12-03 22:53:00,1.65295,1.65295,1.6528,1.6528,408000000.0
2007-12-03 22:54:00,1.65285,1.6529,1.6528,1.6529,297600000.0
2007-12-03 22:55:00,1.65285,1.6529,1.65285,1.6529,61700000.0
2007-12-03 22:56:00,1.65285,1.653,1.65285,1.653,159400000.0
2007-12-03 22:57:00,1.653,1.653,1.65275,1.65275,515000000.0
2007-12-03 22:58:00,1.6527,1.6528,1.65245,1.6525,1170899990.0
2007-12-03 22:59:00,1.6525,1.65255,1.65245,1.6525,806999991.0
2007-12-03 23:00:00,1.6525,1.65255,1.65235,1.6524,244999999.0
2007-12-03 23:01:00,1.6524,1.65255,1.6524,1.65255,185300000.0
2007-12-03 23:02:00,1.65255,1.65265,1.6523,1.65245,566600012.0
2007-12-03 23:03:00,1.6524,1.6525,1.6524,1.6524,154200000.0
2007-12-03 23:04:00,1.6524,1.65255,1.65235,1.65245,995299990.0
2007-12-03 23:05:00,1.6524,1.6527,1.65235,1.6524,1204000000.0
2007-12-03 23:06:00,1.6524,1.6526,1.6524,1.6526,342999996.0
2007-12-03 23:07:00,1.6526,1.65275,1.65245,1.6525,706199993.0
2007-12-03 23:08:00,1.6525,1.65265,1.6524,1.6526,430099998.0
2007-12-03 23:09:00,1.6526,1.65265,1.65245,1.6526,402300002.0
2007-12-03 23:10:00,1.65255,1.65265,1.65255,1.65255,453300001.0
2007-12-03 23:11:00,1.6526,1.6526,1.6525,1.6526,570299997.0
2007-12-03 23:12:00,1.65265,1.65265,1.65255,1.6526,94700000.0
2007-12-03 23:13:00,1.6526,1.6526,1.6525,1.65255,238000000.0
2007-12-03 23:14:00,1.65255,1.6526,1.65255,1.65255,925200000.0
2007-12-03 23:15:00,1.65255,1.6526,1.65235,1.65245,253700000.0
2007-12-03 23:16:00,1.6524,1.6525,1.65235,1.6524,185900001.0
2007-12-03 23:17:00,1.6524,1.6524,1.6524,1.6524,253200000.0
2007-12-03 23:18:00,1.6524,1.65245,1.6524,1.65245,36000000.0
2007-12-03 23:19:00,1.65245,1.65275,1.65235,1.65265,871999996.0
2007-12-03 23:20:00,1.65265,1.6528,1.65255,1.6526,608099998.0
2007-12-03 23:21:00,1.65265,1.6528,1.65245,1.65265,1127700009.0
2007-12-03 23:22:00,1.65265,1.6527,1.6524,1.6526,1249700009.0
2007-12-03 23:23:00,1.65255,1.6527,1.65255,1.6526,722400022.0
2007-12-03 23:24:00,1.6526,1.6526,1.65245,1.6526,438799995.0
2007-12-03 23:25:00,1.6526,1.6526,1.65235,1.6525,238499999.0
2007-12-03 23:26:00,1.6525,1.6525,1.6525,1.6525,49400000.0
2007-12-03 23:27:00,1.6525,1.6525,1.65245,1.65245,166700000.0
2007-12-03 23:28:00,1.65245,1.6526,1.65245,1.6526,142399999.0
2007-12-03 23:29:00,1.6526,1.6526,1.6526,1.6526,489400000.0
2007-12-03 23:30:00,1.6526,1.65265,1.65255,1.65265,441600000.0
2007-12-03 23:31:00,1.65265,1.65275,1.65255,1.6527,1015700000.0
2007-12-03 23:32:00,1.65265,1.6528,1.6526,1.6528,143200000.0
2007-12-03 23:33:00,1.6528,1.65315,1.65275,1.65305,523200002.0
2007-12-03 23:34:00,1.65305,1.65305,1.65285,1.653,246600000.0
2007-12-03 23:35:00,1.653,1.6533,1.65285,1.6533,272600003.0
2007-12-03 23:36:00,1.6533,1.6533,1.6532,1.65325,269900003.0
2007-12-03 23:37:00,1.65325,1.6533,1.65325,1.6533,166700003.0
2007-12-03 23:38:00,1.6533,1.6534,1.6533,1.65335,646700000.0
2007-12-03 23:39:00,1.65335,1.65335,1.65315,1.65325,1045299997.0
2007-12-03 23:40:00,1.65325,1.65325,1.65315,1.65325,462200000.0
2007-12-03 23:41:00,1.65325,1.6533,1.65315,1.65325,433400000.0
2007-12-03 23:42:00,1.65325,1.65325,1.6531,1.6531,456500000.0
2007-12-03 23:43:00,1.6531,1.65335,1.65305,1.6533,319799999.0
2007-12-03 23:44:00,1.6533,1.65335,1.6533,1.65335,1199299995.0
2007-12-03 23:45:00,1.65335,1.6535,1.6533,1.65335,191499999.0
2007-12-03 23:46:00,1.6534,1.6534,1.6533,1.65335,169900000.0
2007-12-03 23:47:00,1.65335,1.6534,1.65335,1.6534,421400000.0
2007-12-03 23:48:00,1.6534,1.65355,1.6533,1.65355,876700002.0
2007-12-03 23:49:00,1.65355,1.65365,1.65325,1.6533,1096799991.0
2007-12-03 23:50:00,1.6533,1.65335,1.65315,1.6533,716899998.0
2007-12-03 23:51:00,1.6533,1.65335,1.65325,1.65325,505999997.0
2007-12-03 23:52:00,1.6533,1.6534,1.65315,1.65335,943700012.0
2007-12-03 23:53:00,1.65335,1.6536,1.65325,1.6535,883900002.0
2007-12-03 23:55:00,1.6533,1.6534,1.6533,1.6534,820499989.0
2007-12-03 23:56:00,1.6534,1.6534,1.6533,1.6534,152800000.0
2007-12-03 23:57:00,1.6534,1.6536,1.6533,1.6535,1624199983.0
2007-12-03 23:58:00,1.6535,1.6536,1.6533,1.6534,451200006.0
2007-12-03 23:59:00,1.6533,1.6534,1.6532,1.6532,159300000.0
2007-12-04 00:00:00,1.6532,1.6534,1.6532,1.6532,128600000.0
2007-12-04 00:01:00,1.6532,1.6532,1.653,1.6532,694600000.0
2007-12-04 00:02:00,1.6532,1.6533,1.6529,1.6529,885000000.0
2007-12-04 00:03:00,1.6529,1.6529,1.6529,1.6529,468000000.0
2007-12-04 00:04:00,1.6529,1.653,1.6524,1.653,247800000.0
2007-12-04 00:05:00,1.653,1.6532,1.6529,1.6532,851700005.0
2007-12-04 00:06:00,1.6532,1.6534,1.6532,1.6534,298900000.0
2007-12-04 00:07:00,1.6534,1.6535,1.653,1.653,906600000.0
2007-12-04 00:08:00,1.653,1.6533,1.653,1.6531,568100000.0
2007-12-04 00:09:00,1.6532,1.6532,1.6531,1.6531,500800000.0
2007-12-04 00:10:00,1.6531,1.6532,1.6531,1.6532,89600000.0
2007-12-04 00:11:00,1.6532,1.6532,1.6531,1.6532,463099998.0
2007-12-04 00:12:00,1.6532,1.6532,1.6531,1.6532,287199999.0
2007-12-04 00:13:00,1.6532,1.6532,1.6531,1.6531,320000000.0
2007-12-04 00:14:00,1.6531,1.6532,1.6529,1.6531,130100001.0
2007-12-04 00:15:00,1.6531,1.6533,1.6531,1.6532,225299997.0
2007-12-04 00:16:00,1.6533,1.6533,1.6532,1.6532,188000000.0
2007-12-04 00:17:00,1.6532,1.6534,1.65315,1.65335,395000000.0
2007-12-04 00:18:00,1.6534,1.6534,1.6532,1.6533,475199998.0
2007-12-04 00:19:00,1.6533,1.6534,1.6532,1.6533,286400000.0
2007-12-04 00:20:00,1.6533,1.6533,1.6532,1.6533,127200001.0
2007-12-04 00:21:00,1.6533,1.6534,1.6532,1.6533,191900003.0
2007-12-04 00:22:00,1.6533,1.6533,1.65315,1.65315,136800001.0
2007-12-04 00:23:00,1.6532,1.6533,1.65315,1.6533,152000001.0
2007-12-04 00:24:00,1.6533,1.6533,1.65315,1.6532,73900000.0
2007-12-04 00:25:00,1.65315,1.6533,1.65315,1.6533,412000000.0
2007-12-04 00:26:00,1.6533,1.6534,1.65325,1.6533,617700000.0
2007-12-04 00:27:00,1.6534,1.6534,1.65325,1.6533,67200000.0
2007-12-04 00:28:00,1.6533,1.6535,1.65325,1.65345,237400000.0
2007-12-04 00:29:00,1.65345,1.65355,1.65325,1.6533,790199998.0
2007-12-04 00:30:00,1.65335,1.6534,1.65325,1.65325,207200002.0
2007-12-04 00:31:00,1.6534,1.65355,1.6531,1.65355,781900002.0
2007-12-04 00:32:00,1.65355,1.65375,1.6535,1.65375,396000000.0
2007-12-04 00:33:00,1.65375,1.65405,1.65365,1.65395,541900000.0
2007-12-04 00:34:00,1.65395,1.65405,1.65365,1.65385,681000000.0
2007-12-04 00:35:00,1.6538,1.65395,1.65375,1.6538,623600000.0
2007-12-04 00:36:00,1.65385,1.65405,1.65375,1.65385,331099999.0
2007-12-04 00:37:00,1.65385,1.65405,1.6538,1.65405,291500000.0
2007-12-04 00:38:00,1.65405,1.65405,1.654,1.654,32800000.0
2007-12-04 00:39:00,1.6539,1.6541,1.65385,1.65405,87500000.0
2007-12-04 00:40:00,1.65405,1.6541,1.65385,1.65385,372000000.0
2007-12-04 00:41:00,1.65385,1.65385,1.65375,1.6538,84000000.0
2007-12-04 00:42:00,1.6538,1.654,1.6538,1.654,266400000.0
2007-12-04 00:43:00,1.654,1.654,1.6538,1.6539,100000000.0
2007-12-04 00:44:00,1.6538,1.6538,1.6538,1.6538,116000000.0
2007-12-04 00:45:00,1.6538,1.65395,1.6537,1.6538,444000002.0
2007-12-04 00:46:00,1.65385,1.654,1.6538,1.6538,364200000.0
2007-12-04 00:47:00,1.6538,1.654,1.6538,1.65385,546400000.0
2007-12-04 00:48:00,1.65385,1.65395,1.65375,1.65385,292700006.0
2007-12-04 00:49:00,1.65385,1.65395,1.6538,1.65385,108400000.0
2007-12-04 00:50:00,1.6538,1.65415,1.65365,1.65415,531700001.0
2007-12-04 00:51:00,1.65415,1.65415,1.65385,1.65405,330000000.0
2007-12-04 00:52:00,1.65415,1.6542,1.65385,1.65415,543100000.0
2007-12-04 00:53:00,1.65415,1.65415,1.65385,1.6541,396000000.0
2007-12-04 00:54:00,1.6541,1.6541,1.654,1.65405,156000000.0
2007-12-04 00:55:00,1.6541,1.6542,1.6539,1.65405,698200001.0
2007-12-04 00:56:00,1.65405,1.6541,1.65405,1.6541,92000000.0
2007-12-04 00:57:00,1.6541,1.6541,1.6539,1.65395,91500000.0
2007-12-04 00:58:00,1.6539,1.65405,1.6539,1.65405,112000000.0
2007-12-04 00:59:00,1.65405,1.6541,1.65385,1.6541,305499999.0
2007-12-04 01:00:00,1.6541,1.6541,1.6539,1.65395,113800000.0
2007-12-04 01:01:00,1.65395,1.65395,1.65395,1.65395,80900000.0
2007-12-04 01:02:00,1.6539,1.6541,1.65385,1.65405,621800013.0
2007-12-04 01:03:00,1.65405,1.65405,1.65395,1.65405,556000000.0
2007-12-04 01:04:00,1.6541,1.6541,1.6539,1.65395,455500002.0
2007-12-04 01:05:00,1.65395,1.654,1.65395,1.654,156400000.0
2007-12-04 01:06:00,1.654,1.654,1.6539,1.65395,50200000.0
2007-12-04 01:07:00,1.65395,1.65395,1.65385,1.65385,362400000.0
2007-12-04 01:08:00,1.6538,1.65395,1.6538,1.65395,116500000.0
2007-12-04 01:09:00,1.65395,1.654,1.65385,1.6539,203000000.0
2007-12-04 01:10:00,1.6539,1.65395,1.65375,1.6538,272500000.0
2007-12-04 01:11:00,1.65385,1.65385,1.65375,1.6538,197700000.0
2007-12-04 01:12:00,1.6538,1.65395,1.6538,1.6539,215500000.0
2007-12-04 01:13:00,1.65385,1.65385,1.65385,1.65385,17600000.0
2007-12-04 01:14:00,1.65385,1.6539,1.65385,1.65385,385500007.0
2007-12-04 01:15:00,1.65385,1.654,1.65385,1.654,513600000.0
2007-12-04 01:16:00,1.654,1.654,1.65385,1.6539,221500000.0
2007-12-04 01:17:00,1.6539,1.6539,1.65375,1.65385,237599999.0
2007-12-04 01:18:00,1.65385,1.6539,1.65365,1.65365,95600000.0
2007-12-04 01:19:00,1.6538,1.6539,1.6537,1.6539,171700000.0
2007-12-04 01:20:00,1.6539,1.6539,1.65385,1.6539,126700000.0
2007-12-04 01:21:00,1.6539,1.6539,1.65375,1.65375,159100000.0
2007-12-04 01:22:00,1.65375,1.65385,1.65375,1.65385,66200000.0
2007-12-04 01:23:00,1.65365,1.6539,1.65365,1.6538,70800000.0
2007-12-04 01:24:00,1.6537,1.65385,1.6537,1.65385,328800001.0
2007-12-04 01:25:00,1.65385,1.6539,1.6537,1.6537,17600000.0
2007-12-04 01:26:00,1.6537,1.6538,1.65365,1.65365,68300000.0
2007-12-04 01:27:00,1.6537,1.65385,1.65365,1.65375,145500000.0
2007-12-04 01:28:00,1.65375,1.654,1.65375,1.6538,323900000.0
2007-12-04 01:29:00,1.6538,1.6539,1.65375,1.6538,155700000.0
2007-12-04 01:30:00,1.6538,1.6539,1.6538,1.65385,161700000.0
2007-12-04 01:31:00,1.65385,1.6539,1.6538,1.65385,249800000.0
2007-12-04 01:32:00,1.65385,1.65385,1.65365,1.65365,64000000.0
2007-12-04 01:33:00,1.65375,1.65385,1.65365,1.6538,212900000.0
2007-12-04 01:34:00,1.6538,1.65385,1.6537,1.6537,241700000.0
2007-12-04 01:35:00,1.6537,1.65375,1.6535,1.6535,62000000.0
2007-12-04 01:36:00,1.6535,1.6537,1.65325,1.65325,618200011.0
2007-12-04 01:37:00,1.65325,1.65355,1.65315,1.65345,1002600006.0
2007-12-04 01:38:00,1.65345,1.65355,1.65345,1.65345,230400000.0
2007-12-04 01:39:00,1.65345,1.65345,1.65265,1.6533,728700008.0
2007-12-04 01:40:00,1.6533,1.65375,1.6533,1.65345,677100000.0
2007-12-04 01:41:00,1.65345,1.65345,1.6534,1.65345,720899999.0
2007-12-04 01:42:00,1.65345,1.65355,1.6534,1.65355,273700000.0
2007-12-04 01:43:00,1.6535,1.65355,1.65345,1.6535,72300000.0
2007-12-04 01:44:00,1.6535,1.65355,1.6534,1.6534,315300001.0
2007-12-04 01:45:00,1.6534,1.6534,1.65315,1.65315,602800000.0
2007-12-04 01:46:00,1.65315,1.6535,1.65315,1.6535,828300000.0
2007-12-04 01:47:00,1.6535,1.6535,1.65335,1.6535,138599999.0
2007-12-04 01:48:00,1.6535,1.6537,1.65345,1.65345,424600000.0
2007-12-04 01:49:00,1.65345,1.65345,1.6534,1.6534,476100000.0
2007-12-04 01:50:00,1.65335,1.65345,1.65335,1.65345,279399986.0
2007-12-04 01:51:00,1.65345,1.65345,1.6534,1.65345,109400000.0
2007-12-04 01:52:00,1.65345,1.65345,1.6534,1.65345,433600000.0
2007-12-04 01:53:00,1.65345,1.65345,1.6529,1.65295,631299992.0
2007-12-04 01:54:00,1.65295,1.65315,1.6529,1.6531,271199999.0
2007-12-04 01:55:00,1.6531,1.6531,1.6531,1.6531,170400000.0
2007-12-04 01:56:00,1.6531,1.65345,1.653,1.65335,1724999989.0
2007-12-04 01:57:00,1.65325,1.65335,1.6532,1.65335,504999995.0
2007-12-04 01:58:00,1.6534,1.6534,1.65325,1.65325,92000000.0
2007-12-04 01:59:00,1.65335,1.65345,1.6533,1.65335,454999999.0
2007-12-04 02:00:00,1.65345,1.65365,1.65335,1.65365,213400006.0
2007-12-04 02:01:00,1.65365,1.65365,1.65365,1.65365,120000000.0
2007-12-04 02:02:00,1.65365,1.65375,1.65355,1.65375,567799989.0
2007-12-04 02:03:00,1.65375,1.65375,1.65355,1.65365,1267299994.0
2007-12-04 02:04:00,1.65365,1.65385,1.65365,1.65385,682700000.0
2007-12-04 02:05:00,1.65385,1.65385,1.65365,1.65385,2077599959.0
2007-12-04 02:06:00,1.65385,1.65385,1.6537,1.65385,2126500016.0
2007-12-04 02:07:00,1.65385,1.65395,1.65385,1.65395,2012900001.0
2007-12-04 02:09:00,1.65475,1.65495,1.65465,1.65475,668800000.0
2007-12-04 02:10:00,1.65475,1.65475,1.65475,1.65475,195200000.0
2007-12-04 02:11:00,1.65475,1.65475,1.65415,1.6543,390900000.0
2007-12-04 02:12:00,1.6542,1.6544,1.6542,1.6544,338800000.0
2007-12-04 02:13:00,1.65425,1.6544,1.65425,1.6544,152000000.0
2007-12-04 02:14:00,1.6544,1.6544,1.65425,1.6543,156000000.0
2007-12-04 02:15:00,1.6535,1.6537,1.6529,1.6537,747200000.0
2007-12-04 02:16:00,1.65425,1.6544,1.6542,1.65435,747200000.0
2007-12-04 02:17:00,1.65435,1.6544,1.6543,1.65435,634599989.0
2007-12-04 02:18:00,1.65435,1.6544,1.6542,1.6544,400400000.0
2007-12-04 02:19:00,1.6535,1.6537,1.6535,1.6537,653799993.0
2007-12-04 02:20:00,1.65435,1.6545,1.65425,1.65435,653799993.0
2007-12-04 02:21:00,1.6543,1.6546,1.6542,1.65445,667399998.0
2007-12-04 02:22:00,1.6538,1.6541,1.6538,1.654,1738299997.0
2007-12-04 02:23:00,1.65445,1.65455,1.65425,1.65425,1738299997.0
2007-12-04 02:24:00,1.65425,1.65445,1.65415,1.65425,1147599993.0
2007-12-04 02:25:00,1.65425,1.65445,1.65425,1.65435,1440600001.0
2007-12-04 02:27:00,1.65445,1.65465,1.65445,1.65455,1701499999.0
2007-12-04 02:28:00,1.65465,1.6547,1.65435,1.65445,1442700000.0
2007-12-04 02:29:00,1.65445,1.6546,1.65435,1.65455,849399998.0
2007-12-04 02:31:00,1.65445,1.65465,1.65435,1.65445,2003599997.0
2007-12-04 02:32:00,1.65445,1.65445,1.65435,1.6544,1506899961.0
2007-12-04 02:33:00,1.6544,1.65455,1.6541,1.65435,1952999984.0
2007-12-04 02:34:00,1.65435,1.65445,1.65425,1.65425,888699994.0
2007-12-04 02:35:00,1.65425,1.65435,1.65425,1.6543,855399976.0
2007-12-04 02:36:00,1.6543,1.65455,1.6543,1.65455,906799999.0
2007-12-04 02:37:00,1.65445,1.6546,1.65425,1.65455,1046399991.0
2007-12-04 02:38:00,1.65455,1.65455,1.6543,1.65455,1346300000.0
2007-12-04 02:39:00,1.65455,1.65455,1.6543,1.65435,861200000.0
2007-12-04 02:40:00,1.6538,1.6538,1.6537,1.6537,827000000.0
2007-12-04 02:41:00,1.6536,1.6537,1.6536,1.6537,827000000.0
2007-12-04 02:42:00,1.65425,1.6543,1.6542,1.65425,827000000.0
2007-12-04 02:43:00,1.65425,1.6543,1.65425,1.65425,1040700013.0
2007-12-04 02:44:00,1.65425,1.65435,1.65395,1.65425,1124200016.0
2007-12-04 02:45:00,1.65425,1.6543,1.65405,1.65415,543700012.0
2007-12-04 02:46:00,1.65415,1.6542,1.6541,1.65415,1351500032.0
2007-12-04 02:48:00,1.65435,1.6545,1.6542,1.65425,1159000000.0
2007-12-04 02:49:00,1.6543,1.6543,1.6541,1.65415,1007100008.0
2007-12-04 02:50:00,1.65415,1.6542,1.65415,1.6542,1135800022.0
2007-12-04 02:51:00,1.6542,1.65425,1.65415,1.65415,1972000055.0
2007-12-04 02:52:00,1.65415,1.6544,1.6541,1.6541,1873200036.0
2007-12-04 02:53:00,1.6536,1.6537,1.6536,1.6537,1182500011.0
2007-12-04 02:54:00,1.65415,1.6543,1.65415,1.65415,1182500011.0
2007-12-04 02:55:00,1.65415,1.6543,1.65405,1.6541,905100001.0
2007-12-04 02:56:00,1.65415,1.65415,1.654,1.65405,1743699999.0
2007-12-04 02:57:00,1.6536,1.6537,1.6536,1.6537,1372799990.0
2007-12-04 02:58:00,1.65375,1.65395,1.65375,1.65395,1372799990.0
2007-12-04 02:59:00,1.6536,1.6537,1.6536,1.6537,1537100004.0
2007-12-04 03:02:00,1.654,1.65405,1.6539,1.65395,1537100004.0
2007-12-04 03:03:00,1.65395,1.654,1.65375,1.65385,1080200002.0
2007-12-04 03:04:00,1.6539,1.6539,1.65385,1.6539,298400000.0
2007-12-04 03:05:00,1.6539,1.65405,1.65385,1.65385,787699998.0
2007-12-04 03:06:00,1.65385,1.65395,1.6538,1.6539,1183500000.0
2007-12-04 03:07:00,1.6539,1.6539,1.6538,1.65385,438200000.0
2007-12-04 03:08:00,1.65385,1.6539,1.6538,1.6539,419700000.0
2007-12-04 03:09:00,1.6539,1.6539,1.65385,1.6539,324300000.0
2007-12-04 03:10:00,1.6539,1.6539,1.65375,1.65385,1285300022.0
2007-12-04 03:11:00,1.65385,1.65385,1.65355,1.65375,1666800027.0
2007-12-04 03:12:00,1.6536,1.6538,1.6536,1.6538,463200000.0
2007-12-04 03:13:00,1.6538,1.6539,1.65375,1.65375,1155100014.0
2007-12-04 03:14:00,1.65375,1.65375,1.6535,1.65375,1577400003.0
2007-12-04 03:15:00,1.6536,1.6538,1.6536,1.6537,1428100024.0
2007-12-04 03:16:00,1.6538,1.654,1.6536,1.654,1428100024.0
2007-12-04 03:17:00,1.6539,1.6539,1.6535,1.6539,1428100024.0
2007-12-04 03:18:00,1.65335,1.65365,1.65335,1.65365,1428100024.0
2007-12-04 03:19:00,1.65365,1.65375,1.65355,1.65365,1443600001.0
2007-12-04 03:20:00,1.65365,1.6537,1.65345,1.6537,1147700017.0
2007-12-04 03:21:00,1.6537,1.65385,1.65365,1.65385,1011099998.0
2007-12-04 03:22:00,1.65385,1.65405,1.65385,1.65405,1462500000.0
2007-12-04 03:23:00,1.65405,1.65415,1.654,1.65405,378700001.0
2007-12-04 03:24:00,1.65405,1.65405,1.65385,1.65395,642000001.0
2007-12-04 03:25:00,1.65395,1.65395,1.65365,1.6537,613999999.0
2007-12-04 03:26:00,1.6537,1.6537,1.6536,1.6537,213399996.0
2007-12-04 03:27:00,1.65365,1.65375,1.65345,1.65355,834100009.0
2007-12-04 03:28:00,1.65355,1.65365,1.6535,1.65365,301500004.0
2007-12-04 03:29:00,1.65365,1.65405,1.65365,1.65395,1581500010.0
2007-12-04 03:30:00,1.65395,1.654,1.65385,1.65385,522099998.0
2007-12-04 03:31:00,1.65385,1.65385,1.6534,1.65345,1491099982.0
2007-12-04 03:32:00,1.65345,1.65375,1.6534,1.65355,701700004.0
2007-12-04 03:33:00,1.65355,1.6538,1.6535,1.65365,937700005.0
2007-12-04 03:34:00,1.65365,1.6537,1.6536,1.65365,784600021.0
2007-12-04 03:35:00,1.6535,1.6536,1.65345,1.6536,346900007.0
2007-12-04 03:36:00,1.6536,1.6537,1.65345,1.65365,393300000.0
2007-12-04 03:37:00,1.65365,1.6537,1.65345,1.6537,350600000.0
2007-12-04 03:38:00,1.6537,1.6537,1.6535,1.6536,319200001.0
2007-12-04 03:39:00,1.6536,1.65385,1.6536,1.6538,761500014.0
2007-12-04 03:40:00,1.6538,1.65385,1.6538,1.6538,192000000.0
2007-12-04 03:41:00,1.6538,1.6538,1.6536,1.65365,1130500028.0
2007-12-04 03:42:00,1.65365,1.6538,1.6535,1.6535,872200000.0
2007-12-04 03:43:00,1.6535,1.6538,1.6535,1.6538,320000000.0
2007-12-04 03:44:00,1.6538,1.65385,1.6538,1.6538,184000000.0
2007-12-04 03:45:00,1.65385,1.65395,1.6537,1.6538,740100000.0
2007-12-04 03:46:00,1.6538,1.65385,1.65355,1.65365,767400002.0
2007-12-04 03:47:00,1.65365,1.6537,1.65345,1.6535,79900001.0
2007-12-04 03:48:00,1.6537,1.6537,1.6535,1.6537,161200000.0
2007-12-04 03:49:00,1.65365,1.65385,1.65355,1.6538,241700000.0
2007-12-04 03:50:00,1.6538,1.65385,1.6536,1.65385,560000004.0
2007-12-04 03:51:00,1.65385,1.65385,1.65345,1.65355,1171400016.0
2007-12-04 03:52:00,1.65355,1.6537,1.65345,1.65345,398700001.0
2007-12-04 03:53:00,1.65345,1.65365,1.6534,1.65365,540099992.0
2007-12-04 03:54:00,1.6536,1.6537,1.6535,1.6535,245000007.0
2007-12-04 03:55:00,1.6535,1.6535,1.65345,1.65345,118900000.0
2007-12-04 03:56:00,1.65345,1.65365,1.65345,1.65365,275500000.0
2007-12-04 03:57:00,1.65365,1.65365,1.6535,1.65355,518700009.0
2007-12-04 03:58:00,1.65355,1.65365,1.65345,1.65365,481100010.0
2007-12-04 03:59:00,1.65365,1.65365,1.6534,1.65365,1327100029.0
2007-12-04 04:00:00,1.65365,1.65365,1.65345,1.6535,261000002.0
2007-12-04 04:01:00,1.6535,1.6537,1.6535,1.6537,203500000.0
2007-12-04 04:02:00,1.6535,1.65365,1.6535,1.65365,281900000.0
2007-12-04 04:03:00,1.65365,1.65365,1.6535,1.65355,37800000.0
2007-12-04 04:04:00,1.65355,1.65355,1.65345,1.65345,62200000.0
2007-12-04 04:05:00,1.6535,1.6537,1.65345,1.6537,820000000.0
2007-12-04 04:06:00,1.6537,1.6537,1.6536,1.6537,427800000.0
2007-12-04 04:07:00,1.6535,1.6537,1.6535,1.6537,220000000.0
2007-12-04 04:08:00,1.6537,1.6537,1.65345,1.6535,236600000.0
2007-12-04 04:09:00,1.6535,1.6537,1.6534,1.65345,1240699996.0
2007-12-04 04:10:00,1.65345,1.65355,1.6534,1.6535,1229100013.0
2007-12-04 04:11:00,1.65345,1.65355,1.6534,1.6535,1148000007.0
2007-12-04 04:13:00,1.65345,1.6537,1.65345,1.6536,968000001.0
2007-12-04 04:14:00,1.65355,1.65375,1.65345,1.6536,1284399990.0
2007-12-04 04:15:00,1.6536,1.65385,1.65345,1.65375,1248499999.0
2007-12-04 04:16:00,1.65375,1.65395,1.6535,1.65385,1117900000.0
2007-12-04 04:17:00,1.65385,1.65385,1.65355,1.65375,774900004.0
2007-12-04 04:18:00,1.65375,1.65375,1.65365,1.65365,551199999.0
2007-12-04 04:19:00,1.65365,1.65365,1.6535,1.6535,481100003.0
2007-12-04 04:20:00,1.6536,1.6536,1.65335,1.6535,382200004.0
2007-12-04 04:21:00,1.6535,1.65355,1.6534,1.6535,572000000.0
2007-12-04 04:22:00,1.6535,1.65365,1.6535,1.65365,877000008.0
2007-12-04 04:23:00,1.65365,1.6537,1.65365,1.6537,173600001.0
2007-12-04 04:24:00,1.6537,1.6537,1.65355,1.6537,147500000.0
2007-12-04 04:25:00,1.6537,1.6538,1.6537,1.6537,533600000.0
2007-12-04 04:26:00,1.65365,1.6537,1.65365,1.6537,268200000.0
2007-12-04 04:27:00,1.65365,1.6537,1.65365,1.6537,1258100004.0
2007-12-04 04:28:00,1.6537,1.6539,1.65365,1.6537,1421300010.0
2007-12-04 04:29:00,1.6537,1.6537,1.65365,1.6537,1331700012.0
2007-12-04 04:30:00,1.65365,1.6537,1.65365,1.6537,1057600001.0
2007-12-04 04:31:00,1.6537,1.6539,1.6537,1.6537,1028800000.0
2007-12-04 04:32:00,1.6537,1.6537,1.6535,1.6535,286400000.0
2007-12-04 04:33:00,1.65355,1.6537,1.65355,1.6536,139400001.0
2007-12-04 04:34:00,1.6536,1.6537,1.6536,1.6537,144600004.0
2007-12-04 04:35:00,1.6537,1.6537,1.65365,1.6537,503800001.0
2007-12-04 04:36:00,1.6537,1.6537,1.6536,1.6536,306900007.0
2007-12-04 04:37:00,1.6537,1.6537,1.6537,1.6537,160000000.0
2007-12-04 04:38:00,1.6537,1.6537,1.6536,1.65365,156000000.0
2007-12-04 04:39:00,1.65365,1.6538,1.65365,1.65375,536800000.0
2007-12-04 04:40:00,1.6538,1.654,1.65365,1.6537,1370499992.0
2007-12-04 04:41:00,1.6537,1.65385,1.6536,1.65375,1069699988.0
2007-12-04 04:42:00,1.65385,1.65385,1.65365,1.6538,607900007.0
2007-12-04 04:43:00,1.6538,1.6538,1.6538,1.6538,18100000.0
2007-12-04 04:44:00,1.65365,1.6539,1.65355,1.65355,607800000.0
2007-12-04 04:45:00,1.65355,1.6537,1.6535,1.6537,912000000.0
2007-12-04 04:46:00,1.6537,1.6538,1.65365,1.6538,941199996.0
2007-12-04 04:47:00,1.6538,1.6538,1.65365,1.65375,1219400012.0
2007-12-04 04:48:00,1.65375,1.65375,1.65365,1.6537,269500001.0
2007-12-04 04:49:00,1.6537,1.6537,1.6536,1.6537,548100006.0
2007-12-04 04:50:00,1.6537,1.6537,1.6536,1.6537,231200001.0
2007-12-04 04:51:00,1.6537,1.6539,1.6537,1.6539,430300000.0
2007-12-04 04:52:00,1.6539,1.65395,1.65375,1.6539,528099994.0
2007-12-04 04:53:00,1.65385,1.6539,1.65385,1.6539,231100000.0
2007-12-04 04:54:00,1.6539,1.6539,1.65385,1.65385,46100000.0
2007-12-04 04:55:00,1.6539,1.6539,1.65385,1.65385,130900000.0
2007-12-04 04:56:00,1.65385,1.65395,1.6538,1.6538,558800000.0
2007-12-04 04:57:00,1.6538,1.6538,1.65375,1.65375,216600000.0
2007-12-04 04:58:00,1.65375,1.6539,1.65375,1.6538,205400000.0
2007-12-04 04:59:00,1.6538,1.65395,1.6538,1.6539,672500000.0
2007-12-04 05:00:00,1.6539,1.6539,1.65375,1.6538,144600000.0
2007-12-04 05:01:00,1.6538,1.6539,1.6537,1.6538,399599990.0
2007-12-04 05:02:00,1.6538,1.6539,1.65375,1.65375,211300000.0
2007-12-04 05:03:00,1.65375,1.65375,1.6537,1.65375,126500000.0
2007-12-04 05:04:00,1.65375,1.6539,1.65365,1.6538,1037099989.0
2007-12-04 05:05:00,1.6538,1.6543,1.65365,1.65375,1218700017.0
2007-12-04 05:06:00,1.65375,1.65375,1.6537,1.6537,511700001.0
2007-12-04 05:07:00,1.6537,1.6537,1.6536,1.6536,414100001.0
2007-12-04 05:08:00,1.6536,1.65365,1.6536,1.65365,809600020.0
2007-12-04 05:09:00,1.65365,1.65365,1.6534,1.6536,527299994.0
2007-12-04 05:10:00,1.6536,1.65365,1.6535,1.65365,713000022.0
2007-12-04 05:11:00,1.65365,1.65375,1.6536,1.6537,1014200002.0
2007-12-04 05:12:00,1.6536,1.6537,1.6536,1.6537,265600001.0
2007-12-04 05:13:00,1.6536,1.6537,1.6536,1.6537,439700000.0
2007-12-04 05:14:00,1.6537,1.6537,1.6536,1.6537,315200001.0
2007-12-04 05:15:00,1.6537,1.6537,1.6537,1.6537,240000000.0
2007-12-04 05:16:00,1.6537,1.65375,1.6536,1.6537,465499997.0
2007-12-04 05:17:00,1.6537,1.6537,1.6536,1.6537,349600006.0
2007-12-04 05:18:00,1.6537,1.6537,1.65365,1.6537,318100009.0
2007-12-04 05:19:00,1.65365,1.6538,1.65365,1.6538,544400003.0
2007-12-04 05:20:00,1.6538,1.6538,1.65375,1.65375,84600000.0
2007-12-04 05:21:00,1.65375,1.6538,1.6537,1.6538,386100003.0
2007-12-04 05:22:00,1.6538,1.6538,1.6538,1.6538,81400000.0
2007-12-04 05:23:00,1.65375,1.65385,1.6537,1.65375,222100001.0
2007-12-04 05:24:00,1.65375,1.6538,1.6537,1.6538,200300005.0
2007-12-04 05:25:00,1.65375,1.6538,1.6537,1.6537,615300003.0
2007-12-04 05:26:00,1.6537,1.65375,1.6537,1.6537,335700000.0
2007-12-04 05:27:00,1.6537,1.6537,1.6536,1.6537,220800001.0
2007-12-04 05:28:00,1.6537,1.6537,1.6537,1.6537,160000000.0
2007-12-04 05:29:00,1.6537,1.6537,1.6536,1.65365,209600001.0
2007-12-04 05:30:00,1.65365,1.6539,1.6536,1.6539,333300001.0
2007-12-04 05:31:00,1.6539,1.654,1.6537,1.6537,800700001.0
2007-12-04 05:32:00,1.6537,1.6537,1.65365,1.6537,302400010.0
2007-12-04 05:33:00,1.6537,1.65375,1.6536,1.6537,485300010.0
2007-12-04 05:34:00,1.6542,1.6542,1.6541,1.6541,2136400000.0
2007-12-04 05:36:00,1.6542,1.6542,1.6541,1.6541,2136400000.0
2007-12-04 05:37:00,1.65385,1.65385,1.65365,1.65365,2136400000.0
2007-12-04 05:38:00,1.6537,1.6537,1.65365,1.6537,255100000.0
2007-12-04 05:39:00,1.6537,1.6537,1.65365,1.6537,409999990.0
2007-12-04 05:40:00,1.6541,1.6541,1.6541,1.6541,1779900001.0
2007-12-04 05:41:00,1.65375,1.6539,1.65365,1.6539,1779900001.0
2007-12-04 05:42:00,1.6539,1.6539,1.65365,1.6538,608899994.0
2007-12-04 05:43:00,1.6537,1.6538,1.6536,1.6536,110100000.0
2007-12-04 05:44:00,1.6536,1.654,1.6536,1.65395,560399999.0
2007-12-04 05:45:00,1.65395,1.6541,1.65395,1.6541,1061199999.0
2007-12-04 05:46:00,1.654,1.6541,1.6539,1.654,1652099993.0
2007-12-04 05:47:00,1.6539,1.654,1.6539,1.654,1652099993.0
2007-12-04 05:48:00,1.6537,1.6539,1.65365,1.65385,1652099993.0
2007-12-04 05:49:00,1.6539,1.654,1.6539,1.6539,1644600009.0
2007-12-04 05:50:00,1.6536,1.654,1.6536,1.654,1644600009.0
2007-12-04 05:51:00,1.6541,1.6541,1.6541,1.6541,1644600009.0
2007-12-04 05:52:00,1.65365,1.65385,1.6536,1.65385,1644600009.0
2007-12-04 05:53:00,1.65385,1.6539,1.65385,1.6539,187200000.0
2007-12-04 05:54:00,1.6539,1.6539,1.6537,1.6539,197199995.0
2007-12-04 05:55:00,1.6539,1.6539,1.6536,1.6538,474599995.0
2007-12-04 05:56:00,1.65375,1.654,1.6537,1.654,474599995.0
2007-12-04 05:57:00,1.654,1.654,1.6538,1.6538,359399999.0
2007-12-04 05:58:00,1.6538,1.6539,1.65375,1.65375,758000000.0
2007-12-04 05:59:00,1.65375,1.6539,1.65375,1.6538,1311900000.0
2007-12-04 06:00:00,1.6538,1.654,1.6538,1.6538,1065400000.0
2007-12-04 06:01:00,1.6539,1.6542,1.65385,1.6542,1450699971.0
2007-12-04 06:02:00,1.6542,1.6542,1.6542,1.6542,432000000.0
2007-12-04 06:03:00,1.6542,1.6542,1.6542,1.6542,360000000.0
2007-12-04 06:04:00,1.6542,1.6542,1.65415,1.65415,260000000.0
2007-12-04 06:05:00,1.6542,1.6542,1.65415,1.6542,243800000.0
2007-12-04 06:06:00,1.6542,1.6542,1.65415,1.6542,312000000.0
2007-12-04 06:07:00,1.6542,1.6542,1.65415,1.65415,80000000.0
2007-12-04 06:08:00,1.65415,1.65415,1.65415,1.65415,104000000.0
2007-12-04 06:09:00,1.65415,1.65415,1.654,1.65415,172100000.0
2007-12-04 06:10:00,1.65415,1.65435,1.65395,1.65395,593200005.0
2007-12-04 06:11:00,1.65395,1.65395,1.65375,1.6539,1057500013.0
2007-12-04 06:12:00,1.6539,1.65395,1.6539,1.6539,633400006.0
2007-12-04 06:13:00,1.6539,1.6539,1.6538,1.6538,664900008.0
2007-12-04 06:14:00,1.6539,1.6539,1.6538,1.6539,773000000.0
2007-12-04 06:15:00,1.6539,1.6539,1.6538,1.65385,411599994.0
2007-12-04 06:16:00,1.65385,1.65385,1.6538,1.65385,402100000.0
2007-12-04 06:17:00,1.65385,1.6539,1.65385,1.6539,515200000.0
2007-12-04 06:18:00,1.6539,1.6539,1.65375,1.65375,1450999994.0
2007-12-04 06:19:00,1.65375,1.65385,1.65375,1.65385,1202299969.0
2007-12-04 06:20:00,1.65385,1.65385,1.6538,1.6538,230300000.0
2007-12-04 06:21:00,1.65385,1.654,1.65385,1.65395,396800000.0
2007-12-04 06:22:00,1.65395,1.654,1.65395,1.65395,288000000.0
2007-12-04 06:23:00,1.65395,1.65395,1.65385,1.65395,292000000.0
2007-12-04 06:24:00,1.65395,1.65395,1.65385,1.6539,647000000.0
2007-12-04 06:25:00,1.65395,1.65395,1.65385,1.65395,134500000.0
2007-12-04 06:26:00,1.65395,1.6542,1.6539,1.65415,335000000.0
2007-12-04 06:27:00,1.65415,1.6542,1.65385,1.65415,1021600003.0
2007-12-04 06:28:00,1.6542,1.6542,1.6539,1.6542,245100000.0
2007-12-04 06:29:00,1.6542,1.6542,1.6542,1.6542,158100000.0
2007-12-04 06:30:00,1.6542,1.6542,1.6542,1.6542,236000000.0
2007-12-04 06:31:00,1.6542,1.6542,1.65375,1.6542,1472199981.0
2007-12-04 06:32:00,1.6542,1.6542,1.6541,1.6541,372000000.0
2007-12-04 06:33:00,1.6541,1.6542,1.6541,1.6542,249100000.0
2007-12-04 06:34:00,1.6542,1.65425,1.6541,1.65415,1167999986.0
2007-12-04 06:35:00,1.6541,1.65415,1.6541,1.6541,701000000.0
2007-12-04 06:36:00,1.65415,1.65425,1.6541,1.65415,1053700010.0
2007-12-04 06:37:00,1.65415,1.6542,1.65415,1.6542,520600005.0
2007-12-04 06:38:00,1.6542,1.6542,1.65405,1.65405,853600001.0
2007-12-04 06:39:00,1.65415,1.65415,1.65385,1.65395,1710600005.0
2007-12-04 06:40:00,1.65395,1.6541,1.65395,1.65405,1996300015.0
2007-12-04 06:41:00,1.65405,1.65415,1.654,1.65405,1859400015.0
2007-12-04 06:42:00,1.65405,1.65415,1.65385,1.65385,1521700001.0
2007-12-04 06:43:00,1.65385,1.6542,1.65385,1.6542,493300010.0
2007-12-04 06:44:00,1.6542,1.6542,1.6538,1.65395,189200000.0
2007-12-04 06:45:00,1.65395,1.6542,1.65375,1.6538,1519599997.0
2007-12-04 06:46:00,1.6538,1.65415,1.65375,1.6539,1557599983.0
2007-12-04 06:47:00,1.6542,1.6542,1.6538,1.654,1653499979.0
2007-12-04 06:48:00,1.6539,1.654,1.6539,1.654,1653499979.0
2007-12-04 06:49:00,1.65385,1.65405,1.6537,1.6538,1653499979.0
2007-12-04 06:50:00,1.6539,1.654,1.6539,1.654,1025299986.0
2007-12-04 06:51:00,1.65385,1.654,1.65385,1.65395,1025299986.0
2007-12-04 06:53:00,1.654,1.654,1.6539,1.6539,564800000.0
2007-12-04 06:56:00,1.6537,1.65395,1.6537,1.65395,564800000.0
2007-12-04 06:57:00,1.65395,1.654,1.65355,1.6536,1277700004.0
2007-12-04 06:58:00,1.6539,1.6539,1.6539,1.6539,1246299993.0
2007-12-04 06:59:00,1.65355,1.6537,1.65355,1.6537,1246299993.0
2007-12-04 07:00:00,1.6536,1.6538,1.6536,1.6538,958300014.0
2007-12-04 07:01:00,1.6539,1.6539,1.6538,1.6538,958300014.0
2007-12-04 07:02:00,1.65375,1.6539,1.65375,1.6538,958300014.0
2007-12-04 07:03:00,1.6538,1.6539,1.6538,1.6539,1109600004.0
2007-12-04 07:04:00,1.6539,1.65395,1.65375,1.65385,1581300010.0
2007-12-04 07:05:00,1.65385,1.6539,1.6538,1.6539,940199993.0
2007-12-04 07:06:00,1.6539,1.65395,1.65365,1.65385,1695600008.0
2007-12-04 07:07:00,1.65385,1.65395,1.65365,1.6538,535500003.0
2007-12-04 07:08:00,1.6537,1.6538,1.6536,1.6537,284000003.0
2007-12-04 07:09:00,1.6537,1.6539,1.6536,1.6538,636900009.0
2007-12-04 07:10:00,1.6539,1.6539,1.65375,1.6538,1023899998.0
2007-12-04 07:11:00,1.6538,1.65395,1.65375,1.65375,1113200008.0
2007-12-04 07:12:00,1.65375,1.65385,1.6537,1.65375,571100001.0
2007-12-04 07:13:00,1.65375,1.6538,1.65365,1.6538,751099998.0
2007-12-04 07:14:00,1.6538,1.6538,1.65365,1.65365,283100000.0
2007-12-04 07:15:00,1.65365,1.65395,1.65365,1.6539,1384600001.0
2007-12-04 07:16:00,1.65395,1.65415,1.6539,1.6541,1455599998.0
2007-12-04 07:17:00,1.65415,1.65415,1.65355,1.65395,2002400035.0
2007-12-04 07:18:00,1.6539,1.6539,1.6538,1.6538,894899997.0
2007-12-04 07:19:00,1.65405,1.65415,1.65385,1.65405,894899997.0
2007-12-04 07:20:00,1.65405,1.65415,1.65375,1.65395,1147900002.0
2007-12-04 07:21:00,1.65395,1.65395,1.65355,1.65385,932800009.0
2007-12-04 07:22:00,1.65385,1.65415,1.65385,1.65405,1671800002.0
2007-12-04 07:23:00,1.654,1.654,1.6538,1.6538,720900003.0
2007-12-04 07:24:00,1.6538,1.6543,1.6538,1.65385,720900003.0
2007-12-04 07:25:00,1.6539,1.6543,1.6539,1.6539,1136100024.0
2007-12-04 07:26:00,1.6537,1.65395,1.65365,1.6537,1136100024.0
2007-12-04 07:27:00,1.654,1.65405,1.65355,1.65375,2133700036.0
2007-12-04 07:28:00,1.65375,1.6539,1.65375,1.6538,526100005.0
2007-12-04 07:29:00,1.6538,1.6539,1.6538,1.6538,401400001.0
2007-12-04 07:30:00,1.6538,1.6539,1.65365,1.65365,1200000006.0
2007-12-04 07:31:00,1.65365,1.6538,1.6536,1.65375,1289200000.0
2007-12-04 07:32:00,1.65375,1.6538,1.65375,1.6538,962999963.0
2007-12-04 07:33:00,1.6538,1.6538,1.65365,1.65365,689599992.0
2007-12-04 07:34:00,1.65365,1.6538,1.65365,1.65365,768199991.0
2007-12-04 07:35:00,1.65365,1.65405,1.65365,1.65405,1602499967.0
2007-12-04 07:36:00,1.65405,1.65415,1.6537,1.6537,653000002.0
2007-12-04 07:37:00,1.65375,1.654,1.65375,1.65375,411999999.0
2007-12-04 07:38:00,1.65375,1.65415,1.65375,1.654,756100008.0
2007-12-04 07:39:00,1.654,1.654,1.65375,1.6538,547100000.0
2007-12-04 07:40:00,1.6538,1.65415,1.6538,1.65395,1354699982.0
2007-12-04 07:41:00,1.65395,1.654,1.6536,1.65375,1203900015.0
2007-12-04 07:42:00,1.6537,1.6538,1.65365,1.6537,744300006.0
2007-12-04 07:43:00,1.6537,1.65395,1.65365,1.65365,1619800004.0
2007-12-04 07:44:00,1.65365,1.65395,1.65365,1.65385,1652500027.0
2007-12-04 07:45:00,1.65385,1.6541,1.6537,1.65405,1098900013.0
2007-12-04 07:46:00,1.65405,1.65445,1.65385,1.6539,1964900030.0
2007-12-04 07:47:00,1.6539,1.65415,1.65375,1.65385,1959800021.0
2007-12-04 07:48:00,1.65385,1.6539,1.65385,1.65385,619200010.0
2007-12-04 07:49:00,1.6538,1.654,1.6538,1.6539,1079099993.0
2007-12-04 07:50:00,1.65385,1.6539,1.65375,1.6539,636500006.0
2007-12-04 07:51:00,1.6539,1.6539,1.65365,1.65375,1211399996.0
2007-12-04 07:52:00,1.65375,1.65385,1.65375,1.65375,1554400026.0
2007-12-04 07:53:00,1.65375,1.654,1.6537,1.65375,430100001.0
2007-12-04 07:54:00,1.65375,1.6538,1.6537,1.6537,917500003.0
2007-12-04 07:55:00,1.6537,1.65375,1.6537,1.6537,346100000.0
2007-12-04 07:56:00,1.6537,1.6538,1.6537,1.6537,463300008.0
2007-12-04 07:57:00,1.6537,1.65405,1.65365,1.65365,1708800022.0
2007-12-04 07:58:00,1.65365,1.6538,1.6536,1.6538,1063799990.0
2007-12-04 07:59:00,1.6538,1.6538,1.6536,1.6536,979000000.0
2007-12-04 08:00:00,1.65365,1.65385,1.6536,1.65375,1946299991.0
2007-12-04 08:01:00,1.65375,1.65395,1.6536,1.65365,1599600000.0
2007-12-04 08:02:00,1.65375,1.65395,1.65365,1.6538,1774599998.0
2007-12-04 08:03:00,1.65375,1.6538,1.65365,1.65365,409300004.0
2007-12-04 08:04:00,1.65365,1.6539,1.65365,1.6538,348800004.0
2007-12-04 08:05:00,1.6538,1.6538,1.65365,1.65375,228100001.0
2007-12-04 08:06:00,1.65375,1.6538,1.6536,1.6537,1247800008.0
2007-12-04 08:07:00,1.6537,1.6538,1.6536,1.6538,442599999.0
2007-12-04 08:08:00,1.65375,1.65405,1.65375,1.654,891700000.0
2007-12-04 08:09:00,1.654,1.65415,1.6539,1.65415,628299993.0
2007-12-04 08:10:00,1.65415,1.65415,1.65385,1.65385,708500001.0
2007-12-04 08:11:00,1.65385,1.65415,1.65385,1.65385,488000000.0
2007-12-04 08:12:00,1.65385,1.6542,1.65385,1.65385,236800000.0
2007-12-04 08:13:00,1.65385,1.65415,1.65385,1.65395,486400000.0
2007-12-04 08:14:00,1.65395,1.65405,1.6537,1.65405,955700000.0
2007-12-04 08:15:00,1.65405,1.65405,1.65365,1.65375,1542500033.0
2007-12-04 08:16:00,1.65375,1.6538,1.6536,1.65375,329500008.0
2007-12-04 08:17:00,1.65375,1.6538,1.65365,1.65375,427700000.0
2007-12-04 08:18:00,1.65375,1.65375,1.6536,1.6537,923500017.0
2007-12-04 08:19:00,1.6537,1.6537,1.6536,1.6536,552800003.0
2007-12-04 08:20:00,1.6536,1.65405,1.6536,1.65405,1324800011.0
2007-12-04 08:21:00,1.65405,1.65405,1.6539,1.654,1562899988.0
2007-12-04 08:22:00,1.654,1.654,1.6538,1.6539,1493600037.0
2007-12-04 08:23:00,1.65395,1.654,1.65365,1.65365,1493600037.0
2007-12-04 08:24:00,1.65365,1.6538,1.65365,1.65375,1907900055.0
2007-12-04 08:25:00,1.65375,1.6544,1.65365,1.6538,569000014.0
2007-12-04 08:26:00,1.6538,1.6539,1.65365,1.65375,1201600006.0
2007-12-04 08:27:00,1.65375,1.6542,1.65375,1.65395,1263399991.0
2007-12-04 08:28:00,1.65395,1.65435,1.6539,1.65395,625700007.0
2007-12-04 08:29:00,1.65395,1.6542,1.65395,1.65395,982100002.0
2007-12-04 08:30:00,1.65395,1.6541,1.65395,1.654,931599995.0
2007-12-04 08:31:00,1.654,1.6544,1.6537,1.65375,1105399998.0
2007-12-04 08:32:00,1.65375,1.6538,1.65365,1.6537,1044099999.0
2007-12-04 08:33:00,1.6537,1.6543,1.65365,1.65395,350100000.0
2007-12-04 08:34:00,1.6539,1.6542,1.6538,1.6538,398200000.0
2007-12-04 08:35:00,1.6538,1.6542,1.65375,1.65415,470500000.0
2007-12-04 08:36:00,1.65415,1.65425,1.65405,1.65415,2650000.0
2007-12-04 08:37:00,1.65415,1.65415,1.65415,1.65415,700000.0
2007-12-04 08:38:00,1.6539,1.65415,1.65375,1.65385,15600000.0
2007-12-04 08:39:00,1.65385,1.65385,1.65365,1.65375,227050000.0
2007-12-04 08:40:00,1.65375,1.65385,1.65365,1.65375,167700001.0
2007-12-04 08:41:00,1.65375,1.65405,1.6537,1.65385,246600000.0
2007-12-04 08:42:00,1.65385,1.654,1.6537,1.65385,802949996.0
2007-12-04 08:43:00,1.65385,1.65395,1.6537,1.6537,552700000.0
2007-12-04 08:44:00,1.6537,1.65385,1.65365,1.6537,166600000.0
2007-12-04 08:45:00,1.65355,1.65385,1.65355,1.65375,220000000.0
2007-12-04 08:46:00,1.6538,1.6539,1.65365,1.6537,410500000.0
2007-12-04 08:47:00,1.6537,1.6539,1.65365,1.65385,150800000.0
2007-12-04 08:48:00,1.65385,1.65385,1.65365,1.65375,159499997.0
2007-12-04 08:49:00,1.65375,1.65375,1.65345,1.65345,312100001.0
2007-12-04 08:50:00,1.65365,1.6537,1.65335,1.6535,867800008.0
2007-12-04 08:51:00,1.6535,1.6536,1.6533,1.65335,819700006.0
2007-12-04 08:52:00,1.6533,1.6536,1.6533,1.6533,150900000.0
2007-12-04 08:53:00,1.6533,1.65335,1.6532,1.65335,541800017.0
2007-12-04 08:54:00,1.65355,1.65355,1.6532,1.6532,293300000.0
2007-12-04 08:55:00,1.6532,1.65345,1.65315,1.65335,362500007.0
2007-12-04 08:56:00,1.65335,1.6535,1.6533,1.6534,116700000.0
2007-12-04 08:57:00,1.6534,1.6534,1.653,1.65335,551199999.0
2007-12-04 08:58:00,1.65335,1.65335,1.65305,1.65305,173300000.0
2007-12-04 08:59:00,1.65305,1.6532,1.653,1.6531,388500000.0
2007-12-04 09:00:00,1.6531,1.65335,1.6531,1.65335,114800000.0
2007-12-04 09:01:00,1.65335,1.6534,1.65315,1.6532,89299999.0
2007-12-04 09:02:00,1.65315,1.6534,1.65315,1.65325,465599997.0
2007-12-04 09:03:00,1.6532,1.65335,1.65305,1.65325,335500003.0
2007-12-04 09:04:00,1.65325,1.65335,1.65305,1.65325,847200016.0
2007-12-04 09:05:00,1.65325,1.6534,1.65325,1.65335,232150000.0
2007-12-04 09:06:00,1.65335,1.65345,1.65335,1.6534,394750000.0
2007-12-04 09:07:00,1.6534,1.65355,1.6534,1.65355,728049996.0
2007-12-04 09:08:00,1.65355,1.6536,1.65345,1.6536,365900002.0
2007-12-04 09:09:00,1.6536,1.6536,1.6535,1.6535,411100000.0
2007-12-04 09:10:00,1.6535,1.6537,1.6534,1.65365,711196500.0
2007-12-04 09:11:00,1.65365,1.65385,1.65365,1.65365,269363900.0
2007-12-04 09:12:00,1.65365,1.6537,1.65355,1.65355,6317400.0
2007-12-04 09:13:00,1.65355,1.6537,1.6534,1.6537,114373100.0
2007-12-04 09:14:00,1.6537,1.6537,1.65365,1.65365,19612700.0
2007-12-04 09:15:00,1.65365,1.6538,1.65355,1.65365,342674400.0
2007-12-04 09:16:00,1.65365,1.65365,1.65355,1.65365,917699993.0
2007-12-04 09:17:00,1.65365,1.6538,1.6536,1.6537,90500000.0
2007-12-04 09:18:00,1.6537,1.6538,1.6536,1.6538,71900000.0
2007-12-04 09:19:00,1.6538,1.654,1.6536,1.65395,101600000.0
2007-12-04 09:20:00,1.65395,1.654,1.65375,1.6539,437999989.0
2007-12-04 09:21:00,1.6539,1.65425,1.6538,1.65415,173700000.0
2007-12-04 09:22:00,1.65415,1.65415,1.6538,1.6539,343100001.0
2007-12-04 09:23:00,1.6539,1.65395,1.65385,1.6539,1111300000.0
2007-12-04 09:24:00,1.6539,1.65405,1.6538,1.6539,1055800004.0
2007-12-04 09:25:00,1.65395,1.65425,1.65385,1.65415,877600001.0
2007-12-04 09:26:00,1.6572,1.6573,1.657,1.6572,1932899995.0
2007-12-04 09:27:00,1.65425,1.6543,1.6541,1.6542,1932899995.0
2007-12-04 09:28:00,1.65415,1.6543,1.65415,1.6543,1376400000.0
2007-12-04 09:29:00,1.6543,1.65445,1.65415,1.6544,455400000.0
2007-12-04 09:30:00,1.6544,1.6546,1.6543,1.65455,397800000.0
2007-12-04 09:31:00,1.6547,1.6548,1.6544,1.65475,490600000.0
2007-12-04 09:32:00,1.6548,1.65485,1.6546,1.6546,158600000.0
2007-12-04 09:33:00,1.6546,1.65475,1.65435,1.6547,750599999.0
2007-12-04 09:34:00,1.6547,1.65495,1.6546,1.6548,349999999.0
2007-12-04 09:35:00,1.6548,1.6548,1.65445,1.6545,828100014.0
2007-12-04 09:36:00,1.6545,1.6548,1.65445,1.65475,692699999.0
2007-12-04 09:37:00,1.6548,1.6551,1.65475,1.6548,264500001.0
2007-12-04 09:38:00,1.65475,1.65485,1.65465,1.65475,631600017.0
2007-12-04 09:39:00,1.65475,1.65485,1.65465,1.65475,101200000.0
2007-12-04 09:40:00,1.65475,1.65515,1.65475,1.65495,676399995.0
2007-12-04 09:41:00,1.65485,1.65515,1.65455,1.6548,730700004.0
2007-12-04 09:42:00,1.6551,1.6552,1.6551,1.6552,1878000005.0
2007-12-04 09:43:00,1.6551,1.6553,1.6551,1.6552,1878000005.0
2007-12-04 09:44:00,1.65445,1.6546,1.6544,1.6546,1878000005.0
2007-12-04 09:45:00,1.6546,1.65475,1.6545,1.65465,1932299998.0
2007-12-04 09:46:00,1.65465,1.6551,1.65455,1.65495,1881400028.0
2007-12-04 09:47:00,1.6548,1.6548,1.6546,1.6547,1990300033.0
2007-12-04 09:48:00,1.6546,1.6547,1.6545,1.6547,1990300033.0
2007-12-04 09:49:00,1.6546,1.6547,1.654,1.6541,1990300033.0
2007-12-04 09:50:00,1.654,1.6543,1.654,1.6541,1990300033.0
2007-12-04 09:51:00,1.65505,1.65515,1.655,1.65505,1990300033.0
2007-12-04 09:52:00,1.65505,1.65515,1.65495,1.65505,1457699991.0
2007-12-04 09:53:00,1.6532,1.6533,1.653,1.653,1804700033.0
2007-12-04 09:54:00,1.6531,1.6532,1.653,1.6532,1804700033.0
2007-12-04 09:55:00,1.65485,1.6552,1.65485,1.6552,1804700033.0
2007-12-04 09:56:00,1.6552,1.65525,1.65485,1.65505,467800006.0
2007-12-04 09:57:00,1.6528,1.6529,1.6527,1.6528,2101100008.0
2007-12-04 09:58:00,1.65545,1.65585,1.65515,1.65515,2101100008.0
2007-12-04 09:59:00,1.65515,1.6559,1.65515,1.65555,1533600015.0
2007-12-04 10:00:00,1.65555,1.65635,1.65555,1.65615,1327500019.0
2007-12-04 10:01:00,1.65615,1.65615,1.6554,1.65545,2063000000.0
2007-12-04 10:02:00,1.6555,1.65605,1.6555,1.65595,820800000.0
2007-12-04 10:03:00,1.65595,1.656,1.65545,1.6556,503299999.0
2007-12-04 10:04:00,1.6556,1.65585,1.6555,1.6558,219700000.0
2007-12-04 10:05:00,1.6558,1.65625,1.65575,1.65605,1286599997.0
2007-12-04 10:06:00,1.6531,1.6534,1.6529,1.6529,580599999.0
2007-12-04 10:07:00,1.656,1.6561,1.65585,1.65595,580599999.0
2007-12-04 10:08:00,1.656,1.65645,1.65585,1.65645,981099987.0
2007-12-04 10:09:00,1.65645,1.65655,1.65625,1.65645,1617299993.0
2007-12-04 10:10:00,1.6527,1.6529,1.6527,1.6528,1811000005.0
2007-12-04 10:11:00,1.657,1.65705,1.6568,1.65685,1811000005.0
2007-12-04 10:12:00,1.6569,1.65695,1.6566,1.6567,1062900008.0
2007-12-04 10:13:00,1.65665,1.65695,1.6566,1.65665,1451299996.0
2007-12-04 10:14:00,1.65665,1.65685,1.65655,1.65685,898599997.0
2007-12-04 10:15:00,1.65685,1.65695,1.6568,1.65685,447900000.0
2007-12-04 10:16:00,1.65685,1.65695,1.65675,1.65695,1378300002.0
2007-12-04 10:17:00,1.65695,1.65715,1.65685,1.65715,862200004.0
2007-12-04 10:18:00,1.6527,1.6527,1.6526,1.6527,1698999994.0
2007-12-04 10:19:00,1.65705,1.6571,1.65695,1.657,1698999994.0
2007-12-04 10:20:00,1.6527,1.6528,1.6525,1.6525,620799999.0
2007-12-04 10:21:00,1.65715,1.6572,1.65715,1.6572,620799999.0
2007-12-04 10:22:00,1.6572,1.65725,1.65705,1.6571,1950300009.0
2007-12-04 10:23:00,1.6571,1.65715,1.65695,1.65695,1959099996.0
2007-12-04 10:24:00,1.657,1.65715,1.65695,1.65715,1686500005.0
2007-12-04 10:25:00,1.65715,1.6573,1.6571,1.65725,1813299997.0
2007-12-04 10:26:00,1.6524,1.6526,1.6524,1.6526,1989999995.0
2007-12-04 10:27:00,1.6572,1.65725,1.6571,1.6572,1989999995.0
2007-12-04 10:28:00,1.6524,1.6524,1.6523,1.6523,1786500022.0
2007-12-04 10:29:00,1.65685,1.65685,1.6561,1.6563,1786500022.0
2007-12-04 10:30:00,1.6563,1.6563,1.65605,1.65605,1183900028.0
2007-12-04 10:31:00,1.6523,1.6523,1.652,1.6522,1159800000.0
2007-12-04 10:32:00,1.65605,1.6561,1.656,1.65605,1159800000.0
2007-12-04 10:33:00,1.65605,1.6562,1.65605,1.65605,436000000.0
2007-12-04 10:34:00,1.65605,1.6561,1.6559,1.6559,231799996.0
2007-12-04 10:35:00,1.65595,1.65595,1.65565,1.6557,342100001.0
2007-12-04 10:36:00,1.6557,1.6557,1.65545,1.6555,600600000.0
2007-12-04 10:37:00,1.6555,1.65555,1.6551,1.6552,1086799990.0
2007-12-04 10:38:00,1.65515,1.6552,1.65505,1.6551,456800000.0
2007-12-04 10:39:00,1.65515,1.65525,1.65505,1.65525,1114600016.0
2007-12-04 10:40:00,1.65525,1.6553,1.65515,1.6552,802500028.0
2007-12-04 10:41:00,1.6552,1.6553,1.65515,1.6553,599400022.0
2007-12-04 10:42:00,1.65525,1.6553,1.6552,1.6553,53800000.0
2007-12-04 10:43:00,1.6553,1.6553,1.65515,1.65515,1884100005.0
2007-12-04 10:44:00,1.65515,1.65525,1.65505,1.65505,325999997.0
2007-12-04 10:45:00,1.65505,1.6551,1.6548,1.65485,419100000.0
2007-12-04 10:46:00,1.65485,1.655,1.65475,1.65485,119200000.0
2007-12-04 10:47:00,1.65485,1.65485,1.6547,1.65475,50450000.0
2007-12-04 10:48:00,1.65475,1.65475,1.65465,1.6547,1113199998.0
2007-12-04 10:49:00,1.65465,1.65475,1.6541,1.6542,299800000.0
2007-12-04 10:50:00,1.6542,1.65425,1.6541,1.6542,368200000.0
2007-12-04 10:51:00,1.6542,1.6542,1.6537,1.65375,1218600000.0
2007-12-04 10:52:00,1.65375,1.6538,1.6533,1.65335,289399999.0
2007-12-04 10:53:00,1.65335,1.65345,1.6531,1.6531,226450000.0
2007-12-04 10:54:00,1.6531,1.65335,1.65305,1.65335,322500000.0
2007-12-04 10:55:00,1.65335,1.6534,1.6529,1.6529,1218150015.0
2007-12-04 10:56:00,1.6529,1.6529,1.65235,1.65265,1083800000.0
2007-12-04 10:57:00,1.65265,1.653,1.6526,1.65285,902699995.0
2007-12-04 10:58:00,1.65285,1.6532,1.65285,1.65305,342700000.0
2007-12-04 10:59:00,1.653,1.65305,1.653,1.65305,563400000.0
2007-12-04 11:00:00,1.65305,1.6531,1.6526,1.6531,275600000.0
2007-12-04 11:01:00,1.6531,1.65345,1.65305,1.6532,688599996.0
2007-12-04 11:02:00,1.6533,1.65335,1.65315,1.65325,231349999.0
2007-12-04 11:03:00,1.65325,1.65355,1.6532,1.65335,673000008.0
2007-12-04 11:04:00,1.6534,1.6536,1.6534,1.6536,186600000.0
2007-12-04 11:05:00,1.6536,1.6537,1.6532,1.6532,63100000.0
2007-12-04 11:06:00,1.6532,1.6534,1.6531,1.6531,339499999.0
2007-12-04 11:07:00,1.653,1.653,1.65255,1.6529,982500003.0
2007-12-04 11:08:00,1.6529,1.653,1.6527,1.65285,1788849956.0
2007-12-04 11:09:00,1.65295,1.65305,1.6528,1.65285,30400000.0
2007-12-04 11:10:00,1.65285,1.65295,1.65275,1.65285,668500004.0
2007-12-04 11:11:00,1.65285,1.65285,1.65265,1.6527,994899999.0
2007-12-04 11:12:00,1.65275,1.6528,1.6526,1.65265,510950003.0
2007-12-04 11:13:00,1.6526,1.6529,1.6526,1.65275,669049993.0
2007-12-04 11:14:00,1.65275,1.65285,1.6525,1.6526,970999998.0
2007-12-04 11:15:00,1.6526,1.65275,1.6524,1.6526,576900003.0
2007-12-04 11:16:00,1.65265,1.65275,1.65255,1.65275,356600000.0
2007-12-04 11:17:00,1.65275,1.6528,1.6525,1.65265,722599993.0
2007-12-04 11:18:00,1.6526,1.65275,1.6526,1.65275,102300000.0
2007-12-04 11:19:00,1.65275,1.65275,1.6524,1.65265,227600000.0
2007-12-04 11:20:00,1.65265,1.65285,1.6526,1.6526,100100000.0
2007-12-04 11:21:00,1.6526,1.6527,1.65255,1.65265,199600000.0
2007-12-04 11:22:00,1.6526,1.6528,1.65255,1.6526,401750001.0
2007-12-04 11:23:00,1.6526,1.65275,1.65235,1.65235,1067899994.0
2007-12-04 11:24:00,1.6524,1.65255,1.65235,1.65245,225600000.0
2007-12-04 11:25:00,1.6525,1.65265,1.65245,1.6525,561950000.0
2007-12-04 11:26:00,1.6525,1.6528,1.65245,1.6528,208800000.0
2007-12-04 11:27:00,1.6528,1.6529,1.65255,1.6526,186800000.0
2007-12-04 11:28:00,1.6526,1.6526,1.65235,1.65235,104200000.0
2007-12-04 11:29:00,1.65235,1.65245,1.65235,1.65235,402099991.0
2007-12-04 11:30:00,1.6524,1.6524,1.652,1.6523,108899999.0
2007-12-04 11:31:00,1.6508,1.6508,1.6504,1.6504,1615749999.0
2007-12-04 11:32:00,1.6522,1.65225,1.6519,1.65215,1615749999.0
2007-12-04 11:33:00,1.65215,1.65225,1.6521,1.6522,1218000024.0
2007-12-04 11:34:00,1.6522,1.65235,1.65215,1.6522,424799998.0
2007-12-04 11:35:00,1.65215,1.65245,1.65215,1.65235,1427700010.0
2007-12-04 11:36:00,1.65235,1.65245,1.65235,1.6524,942400008.0
2007-12-04 11:37:00,1.6524,1.6525,1.65205,1.65215,1874450004.0
2007-12-04 11:38:00,1.65215,1.6523,1.65205,1.6523,1717299987.0
2007-12-04 11:39:00,1.6523,1.65235,1.65215,1.6522,590499991.0
2007-12-04 11:40:00,1.6524,1.65245,1.6522,1.6522,474000000.0
2007-12-04 11:41:00,1.6522,1.6522,1.65195,1.65215,1603800022.0
2007-12-04 11:42:00,1.65205,1.65215,1.6517,1.6519,1538399987.0
2007-12-04 11:43:00,1.6519,1.6521,1.6518,1.65185,617299999.0
2007-12-04 11:44:00,1.65185,1.65205,1.65185,1.6519,315500000.0
2007-12-04 11:45:00,1.65185,1.652,1.6517,1.65175,589699996.0
2007-12-04 11:46:00,1.65175,1.6518,1.65175,1.6518,119100000.0
2007-12-04 11:47:00,1.6518,1.6519,1.6517,1.6517,266900000.0
2007-12-04 11:48:00,1.6517,1.6521,1.6517,1.6521,239999996.0
2007-12-04 11:49:00,1.65205,1.6522,1.652,1.6522,931699977.0
2007-12-04 11:50:00,1.65215,1.6522,1.65205,1.6521,190400000.0
2007-12-04 11:51:00,1.6521,1.65235,1.65195,1.65235,616799999.0
2007-12-04 11:52:00,1.65235,1.65235,1.65165,1.65195,1680100011.0
2007-12-04 11:53:00,1.65195,1.652,1.65165,1.65165,496950014.0
2007-12-04 11:54:00,1.65165,1.6517,1.65155,1.6517,352600000.0
2007-12-04 11:55:00,1.6517,1.6517,1.65125,1.6514,1509899986.0
2007-12-04 11:56:00,1.6514,1.65145,1.6513,1.6514,228400000.0
2007-12-04 11:57:00,1.6514,1.65145,1.65105,1.65115,1056700002.0
2007-12-04 11:58:00,1.6512,1.65125,1.65115,1.65115,88100000.0
2007-12-04 11:59:00,1.65115,1.6512,1.65085,1.65085,535600002.0
2007-12-04 12:00:00,1.65075,1.65085,1.6506,1.65065,1370949996.0
2007-12-04 12:01:00,1.65065,1.65095,1.65065,1.65075,598949995.0
2007-12-04 12:02:00,1.65075,1.6509,1.65075,1.65085,585900000.0
2007-12-04 12:03:00,1.65085,1.6509,1.6505,1.6506,609999998.0
2007-12-04 12:04:00,1.6506,1.6506,1.65045,1.6506,573900000.0
2007-12-04 12:05:00,1.65055,1.6506,1.65045,1.65055,302800001.0
2007-12-04 12:06:00,1.65055,1.65065,1.65045,1.6506,83500001.0
2007-12-04 12:07:00,1.6506,1.65065,1.65025,1.6503,382800000.0
2007-12-04 12:08:00,1.6503,1.65035,1.6501,1.6501,489000003.0
2007-12-04 12:09:00,1.6501,1.6502,1.6501,1.65015,533799996.0
2007-12-04 12:10:00,1.65015,1.65025,1.64995,1.65005,735299991.0
2007-12-04 12:11:00,1.65005,1.65035,1.65,1.65005,541200002.0
2007-12-04 12:12:00,1.65,1.6504,1.65,1.65035,1484600003.0
2007-12-04 12:13:00,1.6504,1.6505,1.65015,1.6504,890100000.0
2007-12-04 12:14:00,1.6504,1.6505,1.65,1.65015,307849998.0
2007-12-04 12:15:00,1.65015,1.65015,1.6501,1.6501,488400000.0
2007-12-04 12:16:00,1.6501,1.6504,1.6501,1.6504,591800001.0
2007-12-04 12:17:00,1.6504,1.6505,1.65025,1.6505,437100000.0
2007-12-04 12:18:00,1.6505,1.6507,1.6504,1.6504,818899997.0
2007-12-04 12:19:00,1.65045,1.6507,1.6504,1.65045,242850000.0
2007-12-04 12:20:00,1.65045,1.65045,1.65035,1.65035,895500000.0
2007-12-04 12:21:00,1.6497,1.6498,1.6497,1.6498,918300006.0
2007-12-04 12:22:00,1.6503,1.6503,1.64995,1.6502,918300006.0
2007-12-04 12:23:00,1.6502,1.6503,1.65,1.6503,151200000.0
2007-12-04 12:24:00,1.6503,1.6505,1.65,1.65005,352499997.0
2007-12-04 12:25:00,1.65005,1.6504,1.64995,1.65035,1109700000.0
2007-12-04 12:26:00,1.65035,1.6506,1.65035,1.65045,669549991.0
2007-12-04 12:27:00,1.65045,1.65055,1.65035,1.6505,1570699970.0
2007-12-04 12:28:00,1.6505,1.6507,1.6503,1.6507,1400599992.0
2007-12-04 12:29:00,1.65065,1.65095,1.65065,1.65065,215300000.0
2007-12-04 12:30:00,1.6492,1.6492,1.6487,1.6487,923999985.0
2007-12-04 12:31:00,1.65075,1.65075,1.6504,1.65045,923999985.0
2007-12-04 12:32:00,1.65045,1.65075,1.6504,1.6507,293699998.0
2007-12-04 12:33:00,1.6507,1.651,1.6507,1.6507,378649999.0
2007-12-04 12:34:00,1.6507,1.65085,1.6507,1.6508,235000000.0
2007-12-04 12:35:00,1.6508,1.65095,1.6507,1.65095,577700005.0
2007-12-04 12:36:00,1.65095,1.651,1.6509,1.65095,59000000.0
2007-12-04 12:37:00,1.65095,1.651,1.6509,1.65095,75400000.0
2007-12-04 12:38:00,1.65095,1.6511,1.65085,1.651,641799998.0
2007-12-04 12:39:00,1.651,1.6511,1.651,1.65105,100000000.0
2007-12-04 12:40:00,1.65105,1.6511,1.651,1.65105,161900000.0
2007-12-04 12:41:00,1.65105,1.6511,1.65065,1.6507,262500000.0
2007-12-04 12:42:00,1.65065,1.65095,1.65035,1.65035,700949996.0
2007-12-04 12:43:00,1.65025,1.65045,1.6501,1.65035,128600000.0
2007-12-04 12:44:00,1.65035,1.65035,1.6497,1.64985,412899997.0
2007-12-04 12:45:00,1.64975,1.65015,1.64975,1.64995,876799985.0
2007-12-04 12:46:00,1.64995,1.65,1.64955,1.64965,238500000.0
2007-12-04 12:47:00,1.64965,1.64965,1.64925,1.64925,1660049992.0
2007-12-04 12:48:00,1.6492,1.6493,1.64855,1.64885,1633799994.0
2007-12-04 12:49:00,1.64885,1.6489,1.64805,1.64815,1365900012.0
2007-12-04 12:50:00,1.64815,1.64905,1.64815,1.649,1014149995.0
2007-12-04 12:51:00,1.649,1.6493,1.649,1.64915,1764800022.0
2007-12-04 12:52:00,1.64915,1.6494,1.64905,1.64935,404699996.0
2007-12-04 12:53:00,1.64935,1.6494,1.64915,1.6492,177299999.0
2007-12-04 12:54:00,1.6477,1.648,1.6476,1.6478,1546099997.0
2007-12-04 12:55:00,1.6492,1.64945,1.64915,1.64945,1546099997.0
2007-12-04 12:56:00,1.648,1.648,1.6475,1.6476,1741400053.0
2007-12-04 12:57:00,1.6477,1.6477,1.6475,1.6475,1741400053.0
2007-12-04 12:58:00,1.6492,1.6493,1.64915,1.6493,1741400053.0
2007-12-04 12:59:00,1.6493,1.64945,1.6493,1.6494,1248300000.0
2007-12-04 13:00:00,1.6475,1.6475,1.6471,1.6472,428000003.0
2007-12-04 13:01:00,1.64935,1.64945,1.64935,1.6494,428000003.0
2007-12-04 13:02:00,1.6494,1.64955,1.64935,1.64935,1031700005.0
2007-12-04 13:03:00,1.6471,1.6471,1.6468,1.6471,1369650000.0
2007-12-04 13:04:00,1.64935,1.64945,1.64935,1.6494,1369650000.0
2007-12-04 13:05:00,1.6478,1.6479,1.6473,1.6477,1908499988.0
2007-12-04 13:06:00,1.6475,1.6475,1.6471,1.6472,1908499988.0
2007-12-04 13:07:00,1.6471,1.6474,1.6471,1.6473,1908499988.0
2007-12-04 13:08:00,1.64925,1.64955,1.64915,1.64945,1908499988.0
2007-12-04 13:09:00,1.64945,1.6495,1.64925,1.64945,284500000.0
2007-12-04 13:10:00,1.6476,1.6478,1.6476,1.6478,1859800001.0
2007-12-04 13:11:00,1.6476,1.6478,1.6476,1.6478,1859800001.0
2007-12-04 13:12:00,1.64975,1.64995,1.6496,1.64985,1859800001.0
2007-12-04 13:13:00,1.6478,1.6478,1.6477,1.6478,957899996.0
2007-12-04 13:14:00,1.6497,1.65025,1.6497,1.6502,957899996.0
2007-12-04 13:15:00,1.65025,1.65025,1.64995,1.65025,570600005.0
2007-12-04 13:16:00,1.65025,1.65025,1.65015,1.6502,1158900015.0
2007-12-04 13:17:00,1.6502,1.6503,1.64995,1.64995,1423499989.0
2007-12-04 13:18:00,1.6475,1.6478,1.6475,1.6476,1158200009.0
2007-12-04 13:19:00,1.6475,1.6476,1.6475,1.6476,1158200009.0
2007-12-04 13:20:00,1.6478,1.6478,1.6478,1.6478,1158200009.0
2007-12-04 13:21:00,1.6497,1.64985,1.6497,1.64975,1158200009.0
2007-12-04 13:22:00,1.6481,1.6482,1.6481,1.6481,1663499999.0
2007-12-04 13:23:00,1.6482,1.6483,1.6482,1.6483,1663499999.0
2007-12-04 13:24:00,1.6481,1.6483,1.6481,1.6482,1663499999.0
2007-12-04 13:25:00,1.64945,1.64965,1.64915,1.64915,1663499999.0
2007-12-04 13:26:00,1.6483,1.6484,1.6482,1.6483,2055200017.0
2007-12-04 13:27:00,1.6484,1.6485,1.6483,1.6485,2055200017.0
2007-12-04 13:28:00,1.64825,1.64855,1.64825,1.64835,2055200017.0
2007-12-04 13:29:00,1.64835,1.64915,1.6483,1.64915,973299989.0
2007-12-04 13:30:00,1.64915,1.64925,1.6487,1.6487,1624500013.0
2007-12-04 13:31:00,1.648,1.648,1.648,1.648,1904099999.0
2007-12-04 13:32:00,1.64885,1.64885,1.64835,1.64835,1904099999.0
2007-12-04 13:33:00,1.64835,1.64845,1.64825,1.64825,1316799998.0
2007-12-04 13:34:00,1.64825,1.64845,1.64735,1.648,1311699980.0
2007-12-04 13:35:00,1.648,1.6481,1.64795,1.6481,1566800009.0
2007-12-04 13:36:00,1.6481,1.6481,1.64705,1.64725,860400003.0
2007-12-04 13:37:00,1.64705,1.64735,1.64665,1.6472,1229099998.0
2007-12-04 13:38:00,1.6472,1.6477,1.647,1.6477,784800003.0
2007-12-04 13:39:00,1.6477,1.64795,1.64765,1.64795,254099994.0
2007-12-04 13:40:00,1.64795,1.64805,1.64765,1.6478,606599983.0
2007-12-04 13:41:00,1.6477,1.6478,1.6477,1.6478,511600014.0
2007-12-04 13:42:00,1.64755,1.64805,1.64755,1.6479,511600014.0
2007-12-04 13:43:00,1.6479,1.6481,1.64785,1.64795,958700006.0
2007-12-04 13:44:00,1.64805,1.6482,1.64795,1.64805,928100007.0
2007-12-04 13:45:00,1.64805,1.64815,1.648,1.64805,868799996.0
2007-12-04 13:46:00,1.64805,1.64815,1.64795,1.6481,998399974.0
2007-12-04 13:47:00,1.6481,1.6482,1.64795,1.64795,655499989.0
2007-12-04 13:48:00,1.64795,1.6483,1.6478,1.64795,894199991.0
2007-12-04 13:49:00,1.64805,1.64805,1.64775,1.64775,623799979.0
2007-12-04 13:50:00,1.64775,1.6478,1.64745,1.6475,1605299983.0
2007-12-04 13:51:00,1.6475,1.6477,1.6475,1.64755,193700000.0
2007-12-04 13:52:00,1.64755,1.64795,1.64755,1.6478,1866499993.0
2007-12-04 13:53:00,1.6478,1.64785,1.64755,1.64785,2026299995.0
2007-12-04 13:54:00,1.64785,1.64805,1.64765,1.6479,1581000017.0
2007-12-04 13:55:00,1.6479,1.64815,1.6477,1.64795,1560199997.0
2007-12-04 13:56:00,1.64795,1.64795,1.6476,1.64765,1524999969.0
2007-12-04 13:57:00,1.6476,1.6478,1.64755,1.6476,859199991.0
2007-12-04 13:58:00,1.6476,1.64785,1.6476,1.64775,2009299983.0
2007-12-04 13:59:00,1.64775,1.64775,1.64745,1.6475,1104099996.0
2007-12-04 14:00:00,1.6475,1.64755,1.64715,1.64725,1772599981.0
2007-12-04 14:01:00,1.64725,1.64735,1.64695,1.647,1378200000.0
2007-12-04 14:02:00,1.647,1.64715,1.64665,1.6469,1552899996.0
2007-12-04 14:03:00,1.6469,1.6472,1.64685,1.64715,764699978.0
2007-12-04 14:04:00,1.6472,1.6477,1.64715,1.6477,1188899979.0
2007-12-04 14:05:00,1.6477,1.64785,1.64725,1.6476,2050499984.0
2007-12-04 14:06:00,1.64755,1.64765,1.64715,1.6472,1713100002.0
2007-12-04 14:07:00,1.6472,1.64735,1.6472,1.64725,790900001.0
2007-12-04 14:08:00,1.64725,1.64775,1.64715,1.64775,936300000.0
2007-12-04 14:09:00,1.64775,1.64785,1.6474,1.64755,1300500023.0
2007-12-04 14:10:00,1.64755,1.64785,1.64745,1.64765,1294000002.0
2007-12-04 14:11:00,1.6484,1.6484,1.6483,1.6483,474499999.0
2007-12-04 14:12:00,1.6478,1.64795,1.6477,1.64785,474499999.0
2007-12-04 14:13:00,1.64785,1.6479,1.6477,1.6478,581700002.0
2007-12-04 14:14:00,1.64785,1.64795,1.64775,1.64785,1334300028.0
2007-12-04 14:15:00,1.64785,1.64785,1.64735,1.64735,1480100001.0
2007-12-04 14:16:00,1.64735,1.64735,1.6472,1.64725,1078000003.0
2007-12-04 14:17:00,1.64725,1.64745,1.6472,1.64745,411100000.0
2007-12-04 14:18:00,1.64745,1.64785,1.6474,1.64765,902299996.0
2007-12-04 14:19:00,1.64765,1.6477,1.6475,1.64765,313800001.0
2007-12-04 14:20:00,1.64765,1.64785,1.64765,1.6477,707400008.0
2007-12-04 14:21:00,1.6477,1.6482,1.64765,1.6482,1053500001.0
2007-12-04 14:22:00,1.6481,1.6482,1.648,1.648,1061799978.0
2007-12-04 14:23:00,1.64805,1.64845,1.64805,1.64835,1061799978.0
2007-12-04 14:24:00,1.6483,1.64835,1.6482,1.64825,369600000.0
2007-12-04 14:25:00,1.64825,1.64835,1.64825,1.6483,420600002.0
2007-12-04 14:26:00,1.6483,1.64845,1.6483,1.6483,255700000.0
2007-12-04 14:27:00,1.6483,1.6486,1.6483,1.6486,139900002.0
2007-12-04 14:28:00,1.6486,1.6487,1.6484,1.6484,174999998.0
2007-12-04 14:29:00,1.6484,1.64855,1.64825,1.64825,1832100028.0
2007-12-04 14:30:00,1.6479,1.6481,1.6478,1.648,757999997.0
2007-12-04 14:31:00,1.64825,1.64825,1.64795,1.6481,757999997.0
2007-12-04 14:32:00,1.6481,1.6481,1.64775,1.6478,863599982.0
2007-12-04 14:33:00,1.6478,1.64795,1.64765,1.64795,1286599993.0
2007-12-04 14:34:00,1.64805,1.64805,1.6477,1.6479,1051600006.0
2007-12-04 14:35:00,1.6486,1.6488,1.6485,1.6485,219600006.0
2007-12-04 14:36:00,1.64805,1.64815,1.648,1.64815,219600006.0
2007-12-04 14:37:00,1.64815,1.6482,1.64805,1.6482,1291800007.0
2007-12-04 14:38:00,1.6482,1.6482,1.64805,1.64805,1166300015.0
2007-12-04 14:39:00,1.64805,1.6481,1.6479,1.6479,352800000.0
2007-12-04 14:40:00,1.6479,1.64795,1.6479,1.6479,67400000.0
2007-12-04 14:41:00,1.6479,1.6479,1.6478,1.64785,346100000.0
2007-12-04 14:42:00,1.64785,1.64785,1.6476,1.64775,485799997.0
2007-12-04 14:43:00,1.64775,1.64775,1.64765,1.6477,1925399974.0
2007-12-04 14:44:00,1.6477,1.6477,1.6474,1.6474,281300000.0
2007-12-04 14:45:00,1.6474,1.6476,1.6474,1.64755,160500000.0
2007-12-04 14:46:00,1.64755,1.64775,1.64755,1.6476,320200000.0
2007-12-04 14:47:00,1.6476,1.64795,1.6476,1.64785,463150005.0
2007-12-04 14:48:00,1.64785,1.648,1.6478,1.64795,1115399985.0
2007-12-04 14:49:00,1.64795,1.64805,1.6479,1.648,1734599986.0
2007-12-04 14:50:00,1.648,1.6482,1.64795,1.64815,298300000.0
2007-12-04 14:51:00,1.64815,1.6482,1.648,1.6481,1205799977.0
2007-12-04 14:52:00,1.6481,1.6483,1.648,1.6483,149400001.0
2007-12-04 14:53:00,1.6483,1.6483,1.64805,1.64805,169350000.0
2007-12-04 14:54:00,1.64815,1.6483,1.64795,1.6483,248899998.0
2007-12-04 14:55:00,1.6492,1.6492,1.6491,1.6491,1454899973.0
2007-12-04 14:56:00,1.64785,1.6479,1.64765,1.64785,1454899973.0
2007-12-04 14:57:00,1.64785,1.6479,1.64775,1.6478,540099998.0
2007-12-04 14:58:00,1.6478,1.6478,1.64775,1.64775,463000000.0
2007-12-04 14:59:00,1.64775,1.6479,1.64775,1.6479,1260100028.0
2007-12-04 15:00:00,1.6479,1.6481,1.64775,1.6481,1380399989.0
2007-12-04 15:01:00,1.6481,1.6483,1.6481,1.6483,187600000.0
2007-12-04 15:02:00,1.6483,1.6484,1.64815,1.64835,1053599969.0
2007-12-04 15:03:00,1.64835,1.6484,1.64825,1.64825,745500002.0
2007-12-04 15:04:00,1.6483,1.6484,1.64825,1.6484,499899994.0
2007-12-04 15:05:00,1.6484,1.6484,1.64825,1.64835,1141199977.0
2007-12-04 15:06:00,1.64835,1.6484,1.64835,1.6484,193000000.0
2007-12-04 15:07:00,1.6484,1.64855,1.6484,1.64855,81100000.0
2007-12-04 15:08:00,1.64855,1.6486,1.64845,1.6485,548299992.0
2007-12-04 15:09:00,1.6485,1.6486,1.6484,1.6484,456600000.0
2007-12-04 15:10:00,1.6484,1.64845,1.64835,1.64835,537800003.0
2007-12-04 15:11:00,1.64835,1.6484,1.64835,1.6484,555199995.0
2007-12-04 15:12:00,1.6484,1.6484,1.64825,1.64825,838000016.0
2007-12-04 15:13:00,1.6483,1.6486,1.6483,1.64855,1026400023.0
2007-12-04 15:14:00,1.6484,1.64855,1.6481,1.6481,704600014.0
2007-12-04 15:15:00,1.64805,1.6481,1.64785,1.64785,927599996.0
2007-12-04 15:16:00,1.64785,1.64805,1.64785,1.64805,901700002.0
2007-12-04 15:17:00,1.64805,1.6481,1.64795,1.64795,615199995.0
2007-12-04 15:18:00,1.64795,1.6481,1.64795,1.64805,1644799987.0
2007-12-04 15:19:00,1.648,1.6482,1.6478,1.6478,997400006.0
2007-12-04 15:20:00,1.6478,1.6484,1.6478,1.6483,697599993.0
2007-12-04 15:21:00,1.6483,1.6485,1.64805,1.6482,382999999.0
2007-12-04 15:22:00,1.6482,1.64825,1.648,1.64805,494300015.0
2007-12-04 15:23:00,1.64805,1.64815,1.64805,1.6481,258000000.0
2007-12-04 15:24:00,1.6481,1.6481,1.64765,1.64775,1930100027.0
2007-12-04 15:25:00,1.6493,1.6495,1.6493,1.6494,1035799974.0
2007-12-04 15:26:00,1.6477,1.64775,1.6475,1.6475,1035799974.0
2007-12-04 15:27:00,1.6475,1.64765,1.6474,1.6476,271900001.0
2007-12-04 15:28:00,1.6476,1.64775,1.6476,1.64765,436400000.0
2007-12-04 15:29:00,1.6476,1.6478,1.6476,1.64765,2060400009.0
2007-12-04 15:30:00,1.64765,1.6481,1.64765,1.648,1897599986.0
2007-12-04 15:31:00,1.64805,1.64835,1.64795,1.64835,882799996.0
2007-12-04 15:32:00,1.64835,1.64855,1.64835,1.6484,548899994.0
2007-12-04 15:33:00,1.6484,1.6484,1.64825,1.6483,444900001.0
2007-12-04 15:34:00,1.6485,1.6487,1.6481,1.6481,198399997.0
2007-12-04 15:35:00,1.64865,1.6489,1.64845,1.6487,198399997.0
2007-12-04 15:36:00,1.64865,1.6488,1.64845,1.64845,642800002.0
2007-12-04 15:37:00,1.64845,1.64845,1.64825,1.6484,1240700001.0
2007-12-04 15:38:00,1.6484,1.64845,1.64805,1.64815,1689499985.0
2007-12-04 15:39:00,1.64815,1.64855,1.64815,1.6483,718400002.0
2007-12-04 15:40:00,1.6483,1.64845,1.6481,1.64835,1083199986.0
2007-12-04 15:41:00,1.64835,1.64865,1.6483,1.64845,229700000.0
2007-12-04 15:42:00,1.64845,1.6486,1.64835,1.64855,699100010.0
2007-12-04 15:43:00,1.6486,1.64895,1.64855,1.64895,925100001.0
2007-12-04 15:44:00,1.64895,1.649,1.6484,1.64845,277599997.0
2007-12-04 15:45:00,1.64845,1.6491,1.64835,1.64895,1408999989.0
2007-12-04 15:46:00,1.64895,1.64915,1.64895,1.64915,2142699993.0
2007-12-04 15:47:00,1.64905,1.64925,1.649,1.64925,221200000.0
2007-12-04 15:48:00,1.64925,1.64935,1.649,1.64925,600800000.0
2007-12-04 15:49:00,1.6492,1.6493,1.64915,1.6493,153200000.0
2007-12-04 15:50:00,1.6493,1.6494,1.64915,1.6492,288400003.0
2007-12-04 15:51:00,1.6492,1.6494,1.6491,1.6493,178100001.0
2007-12-04 15:52:00,1.6493,1.6494,1.64915,1.6493,597700000.0
2007-12-04 15:53:00,1.64925,1.6493,1.6492,1.6492,94000000.0
2007-12-04 15:54:00,1.6492,1.64925,1.64905,1.64915,264500000.0
2007-12-04 15:55:00,1.64915,1.64925,1.6491,1.6492,80500000.0
2007-12-04 15:56:00,1.6492,1.6492,1.64885,1.64885,386000004.0
2007-12-04 15:57:00,1.64885,1.649,1.64875,1.64875,1219199996.0
2007-12-04 15:58:00,1.64885,1.64905,1.64845,1.64845,428099996.0
2007-12-04 15:59:00,1.64845,1.64875,1.64845,1.6487,395599999.0
2007-12-04 16:00:00,1.6487,1.64915,1.6487,1.64915,1759199978.0
2007-12-04 16:01:00,1.64915,1.64945,1.64905,1.64945,1545199993.0
2007-12-04 16:02:00,1.6495,1.64985,1.64925,1.6498,539999999.0
2007-12-04 16:03:00,1.6498,1.65005,1.64975,1.64975,888999996.0
2007-12-04 16:04:00,1.6498,1.6499,1.6496,1.6497,188799997.0
2007-12-04 16:05:00,1.6497,1.6499,1.64955,1.64975,474699997.0
2007-12-04 16:06:00,1.64975,1.6499,1.64975,1.64985,728300001.0
2007-12-04 16:07:00,1.64985,1.6499,1.6495,1.6496,1711299951.0
2007-12-04 16:08:00,1.6496,1.6496,1.64915,1.64925,984900012.0
2007-12-04 16:09:00,1.64925,1.6493,1.64905,1.6492,1696499980.0
2007-12-04 16:10:00,1.6492,1.6493,1.64905,1.64925,1044199996.0
2007-12-04 16:11:00,1.64925,1.6493,1.6491,1.6492,99600000.0
2007-12-04 16:12:00,1.6492,1.6492,1.64875,1.64895,1125299999.0
2007-12-04 16:13:00,1.64895,1.64895,1.6487,1.6488,160100000.0
2007-12-04 16:14:00,1.6488,1.6491,1.64855,1.64885,1921300003.0
2007-12-04 16:15:00,1.64885,1.64895,1.64875,1.64885,1054899995.0
2007-12-04 16:16:00,1.64885,1.64885,1.64845,1.6487,1262199992.0
2007-12-04 16:17:00,1.64865,1.64875,1.64845,1.64855,1449300001.0
2007-12-04 16:18:00,1.64855,1.6486,1.64855,1.6486,145400000.0
2007-12-04 16:19:00,1.6486,1.6488,1.6485,1.6487,812399985.0
2007-12-04 16:20:00,1.64865,1.64875,1.6485,1.6487,1487499979.0
2007-12-04 16:21:00,1.6487,1.64885,1.64855,1.64885,1833499965.0
2007-12-04 16:22:00,1.64885,1.64895,1.6487,1.6488,750999984.0
2007-12-04 16:23:00,1.64875,1.64905,1.64875,1.6488,221799998.0
2007-12-04 16:24:00,1.64885,1.6495,1.6488,1.64945,1193399991.0
2007-12-04 16:25:00,1.64945,1.64955,1.6493,1.64955,1418600004.0
2007-12-04 16:26:00,1.64955,1.6496,1.64915,1.6492,169100000.0
2007-12-04 16:27:00,1.6492,1.6494,1.649,1.6494,480500002.0
2007-12-04 16:28:00,1.6494,1.64955,1.6494,1.6495,106600000.0
2007-12-04 16:29:00,1.6495,1.6496,1.64945,1.64955,1480300004.0
2007-12-04 16:30:00,1.64955,1.64965,1.64945,1.64945,363499999.0
2007-12-04 16:31:00,1.64955,1.64955,1.64885,1.6489,368099999.0
2007-12-04 16:32:00,1.6489,1.6489,1.64815,1.64835,967799996.0
2007-12-04 16:33:00,1.6484,1.6488,1.64815,1.64875,896299998.0
2007-12-04 16:34:00,1.64865,1.64875,1.6482,1.6482,1943400001.0
2007-12-04 16:35:00,1.649,1.649,1.6488,1.6489,1097599995.0
2007-12-04 16:36:00,1.6477,1.64805,1.64765,1.6479,1097599995.0
2007-12-04 16:37:00,1.6479,1.648,1.64775,1.64785,780400002.0
2007-12-04 16:38:00,1.6479,1.6482,1.64775,1.6482,821000003.0
2007-12-04 16:39:00,1.6482,1.6487,1.64815,1.6487,245899998.0
2007-12-04 16:40:00,1.6487,1.64875,1.6486,1.6487,279999998.0
2007-12-04 16:41:00,1.6487,1.6487,1.64835,1.64855,1285500010.0
2007-12-04 16:42:00,1.64855,1.6488,1.64855,1.64865,653999992.0
2007-12-04 16:43:00,1.64865,1.64875,1.64865,1.6487,1188499989.0
2007-12-04 16:44:00,1.6487,1.64875,1.64855,1.6486,614800001.0
2007-12-04 16:45:00,1.64865,1.64865,1.6486,1.6486,374900000.0
2007-12-04 16:46:00,1.6486,1.6486,1.64835,1.6485,94900000.0
2007-12-04 16:47:00,1.6485,1.64875,1.64845,1.64865,471799998.0
2007-12-04 16:48:00,1.64865,1.6488,1.64865,1.6488,81700000.0
2007-12-04 16:49:00,1.6488,1.6489,1.6486,1.64865,267200000.0
2007-12-04 16:50:00,1.64865,1.64885,1.64865,1.64865,622600000.0
2007-12-04 16:51:00,1.64865,1.6489,1.6486,1.64885,463400000.0
2007-12-04 16:52:00,1.64885,1.6489,1.64845,1.64865,271599998.0
2007-12-04 16:53:00,1.64865,1.6487,1.64845,1.64855,245699996.0
2007-12-04 16:54:00,1.64855,1.6487,1.6484,1.64865,429800003.0
2007-12-04 16:55:00,1.64865,1.64875,1.6486,1.6486,58100000.0
2007-12-04 16:56:00,1.6486,1.6488,1.6486,1.64865,73900000.0
2007-12-04 16:57:00,1.64865,1.6487,1.6485,1.64865,99300000.0
2007-12-04 16:58:00,1.64865,1.6488,1.6486,1.6488,348199996.0
2007-12-04 16:59:00,1.6488,1.6489,1.64865,1.6489,486699997.0
2007-12-04 17:00:00,1.6489,1.64905,1.64825,1.64855,749399999.0
2007-12-04 17:01:00,1.64855,1.6488,1.64855,1.64865,458600000.0
2007-12-04 17:02:00,1.64865,1.64875,1.6486,1.64865,466699999.0
2007-12-04 17:03:00,1.6487,1.6488,1.6486,1.64865,525500000.0
2007-12-04 17:04:00,1.64865,1.64875,1.6485,1.64875,237500000.0
2007-12-04 17:05:00,1.64875,1.6488,1.64845,1.64855,583600010.0
2007-12-04 17:06:00,1.64855,1.64885,1.6485,1.64865,215100000.0
2007-12-04 17:07:00,1.64865,1.64885,1.6485,1.64855,899300016.0
2007-12-04 17:08:00,1.64845,1.6487,1.64845,1.64865,629200000.0
2007-12-04 17:09:00,1.64865,1.6487,1.6485,1.64855,279700005.0
2007-12-04 17:10:00,1.6485,1.64865,1.64845,1.6485,327800000.0
2007-12-04 17:11:00,1.6485,1.6485,1.6482,1.64825,419900001.0
2007-12-04 17:12:00,1.64825,1.64845,1.6482,1.6483,63200000.0
2007-12-04 17:13:00,1.6483,1.64845,1.64825,1.64835,282500000.0
2007-12-04 17:14:00,1.64835,1.64845,1.6482,1.64825,310100000.0
2007-12-04 17:15:00,1.6483,1.6484,1.64815,1.64825,882700006.0
2007-12-04 17:16:00,1.64825,1.6483,1.6482,1.6482,71200000.0
2007-12-04 17:17:00,1.6482,1.6482,1.64805,1.64805,381900000.0
2007-12-04 17:18:00,1.64805,1.64805,1.64775,1.6478,491999999.0
2007-12-04 17:19:00,1.6478,1.6479,1.64775,1.64785,366200004.0
2007-12-04 17:20:00,1.64785,1.6479,1.64775,1.64785,501400000.0
2007-12-04 17:21:00,1.64775,1.6481,1.64775,1.64795,751799989.0
2007-12-04 17:22:00,1.64795,1.6481,1.6479,1.6481,805800001.0
2007-12-04 17:23:00,1.6481,1.6481,1.6481,1.6481,24800000.0
2007-12-04 17:24:00,1.648,1.6486,1.648,1.6484,262300002.0
2007-12-04 17:25:00,1.6484,1.64845,1.64825,1.64835,95600000.0
2007-12-04 17:26:00,1.64835,1.6485,1.6482,1.64845,180500000.0
2007-12-04 17:27:00,1.64845,1.64845,1.64825,1.64845,1227300001.0
2007-12-04 17:28:00,1.64845,1.6487,1.64845,1.6487,84900000.0
2007-12-04 17:29:00,1.6488,1.6489,1.64865,1.64875,663300002.0
2007-12-04 17:30:00,1.64875,1.64895,1.64865,1.6489,489100001.0
2007-12-04 17:31:00,1.6489,1.6489,1.6486,1.6488,970799991.0
2007-12-04 17:32:00,1.64865,1.649,1.64865,1.6487,527100000.0
2007-12-04 17:33:00,1.64875,1.6492,1.6487,1.6491,985100001.0
2007-12-04 17:34:00,1.6491,1.6492,1.649,1.649,233099997.0
2007-12-04 17:35:00,1.649,1.6491,1.64895,1.64895,186100000.0
2007-12-04 17:36:00,1.64895,1.64895,1.64835,1.64835,407300000.0
2007-12-04 17:37:00,1.64835,1.64855,1.64835,1.6485,336199996.0
2007-12-04 17:38:00,1.6485,1.64865,1.6483,1.6484,795799998.0
2007-12-04 17:39:00,1.6484,1.6486,1.64835,1.64835,814900000.0
2007-12-04 17:40:00,1.6484,1.6485,1.6483,1.6485,1075299995.0
2007-12-04 17:41:00,1.6485,1.64875,1.64835,1.6487,218600000.0
2007-12-04 17:42:00,1.6487,1.64875,1.64865,1.6487,130499999.0
2007-12-04 17:43:00,1.6487,1.64875,1.64845,1.6486,743000006.0
2007-12-04 17:44:00,1.64865,1.6488,1.6486,1.6487,1472600010.0
2007-12-04 17:45:00,1.6487,1.6489,1.64865,1.6487,840800004.0
2007-12-04 17:46:00,1.64865,1.64885,1.64865,1.64875,1308100017.0
2007-12-04 17:47:00,1.6488,1.6488,1.64855,1.64855,1232699999.0
2007-12-04 17:48:00,1.64855,1.649,1.64855,1.649,221600000.0
2007-12-04 17:49:00,1.649,1.649,1.64885,1.64895,348700001.0
2007-12-04 17:50:00,1.64895,1.649,1.64885,1.64895,1323899978.0
2007-12-04 17:51:00,1.64885,1.649,1.64885,1.64895,756400000.0
2007-12-04 17:52:00,1.64895,1.6492,1.6489,1.64915,841200006.0
2007-12-04 17:53:00,1.64915,1.6492,1.649,1.6492,341700001.0
2007-12-04 17:54:00,1.6492,1.6494,1.64895,1.6493,697499997.0
2007-12-04 17:55:00,1.6493,1.64945,1.64925,1.64935,294600001.0
2007-12-04 17:56:00,1.64935,1.64965,1.6492,1.64955,552199994.0
2007-12-04 17:57:00,1.64955,1.6496,1.64945,1.64955,1546999962.0
2007-12-04 17:58:00,1.64955,1.6496,1.64935,1.6496,387100001.0
2007-12-04 17:59:00,1.6496,1.6499,1.6494,1.64965,146900000.0
2007-12-04 18:00:00,1.64965,1.6498,1.6494,1.64955,1046999998.0
2007-12-04 18:01:00,1.64955,1.6498,1.6495,1.64955,780300003.0
2007-12-04 18:02:00,1.64955,1.6498,1.6495,1.6498,713500001.0
2007-12-04 18:03:00,1.64985,1.64985,1.64945,1.64955,690220400.0
2007-12-04 18:04:00,1.64955,1.64955,1.64935,1.6494,1099300000.0
2007-12-04 18:05:00,1.6494,1.6495,1.6493,1.6494,1494100001.0
2007-12-04 18:06:00,1.6494,1.6495,1.6494,1.6495,453000000.0
2007-12-04 18:07:00,1.6495,1.64955,1.64935,1.64945,1636200011.0
2007-12-04 18:08:00,1.6491,1.6491,1.6489,1.649,1236700000.0
2007-12-04 18:09:00,1.64965,1.64965,1.6495,1.64955,1236700000.0
2007-12-04 18:10:00,1.6489,1.649,1.6489,1.6489,2058700002.0
2007-12-04 18:11:00,1.64965,1.6497,1.64945,1.64945,2058700002.0
2007-12-04 18:12:00,1.6491,1.6491,1.649,1.649,1428099997.0
2007-12-04 18:13:00,1.64955,1.6497,1.64945,1.6497,1428099997.0
2007-12-04 18:15:00,1.6491,1.6491,1.6489,1.6489,593099992.0
2007-12-04 18:16:00,1.6488,1.649,1.6488,1.6489,593099992.0
2007-12-04 18:17:00,1.6488,1.6488,1.6488,1.6488,593099992.0
2007-12-04 18:18:00,1.65005,1.6501,1.65,1.6501,593099992.0
2007-12-04 18:19:00,1.6501,1.6501,1.6499,1.64995,304550000.0
2007-12-04 18:20:00,1.64995,1.65,1.6499,1.6499,907499999.0
2007-12-04 18:21:00,1.6499,1.65035,1.6499,1.65025,1569199989.0
2007-12-04 18:22:00,1.65025,1.65035,1.6501,1.65015,981099998.0
2007-12-04 18:23:00,1.65015,1.65025,1.65,1.65015,691500000.0
2007-12-04 18:24:00,1.65015,1.65025,1.65,1.65005,839399996.0
2007-12-04 18:25:00,1.65,1.65015,1.64975,1.65,1757200010.0
2007-12-04 18:26:00,1.65,1.6502,1.6498,1.6498,1136599996.0
2007-12-04 18:27:00,1.6498,1.65005,1.64975,1.64995,257400000.0
2007-12-04 18:28:00,1.64995,1.65005,1.6499,1.64995,1029799991.0
2007-12-04 18:29:00,1.65,1.65005,1.6499,1.6499,683899996.0
2007-12-04 18:30:00,1.6499,1.65005,1.6499,1.64995,788500008.0
2007-12-04 18:31:00,1.64995,1.65,1.64975,1.64975,581300004.0
2007-12-04 18:32:00,1.64975,1.6499,1.64975,1.6499,251100001.0
2007-12-04 18:33:00,1.6499,1.6499,1.64955,1.64955,862399998.0
2007-12-04 18:34:00,1.64955,1.6497,1.64955,1.6497,229200000.0
2007-12-04 18:35:00,1.6497,1.64975,1.6496,1.64965,462500000.0
2007-12-04 18:36:00,1.6497,1.64975,1.64955,1.64955,321700000.0
2007-12-04 18:37:00,1.64955,1.64955,1.64945,1.6495,202200000.0
2007-12-04 18:38:00,1.64945,1.64975,1.64945,1.6496,148900000.0
2007-12-04 18:39:00,1.6496,1.6496,1.64935,1.6495,435200002.0
2007-12-04 18:40:00,1.6494,1.6497,1.6493,1.6494,1205500000.0
2007-12-04 18:41:00,1.64935,1.64955,1.6493,1.6493,657699998.0
2007-12-04 18:42:00,1.6493,1.64955,1.6492,1.6494,683900000.0
2007-12-04 18:43:00,1.6494,1.64945,1.6493,1.64945,826400000.0
2007-12-04 18:44:00,1.6495,1.64955,1.64935,1.6494,549500000.0
2007-12-04 18:45:00,1.64945,1.6495,1.64925,1.64925,997099991.0
2007-12-04 18:46:00,1.64925,1.64935,1.6492,1.64925,1059400003.0
2007-12-04 18:47:00,1.64925,1.6493,1.64885,1.64895,1299999992.0
2007-12-04 18:48:00,1.64895,1.64905,1.64895,1.64905,332599999.0
2007-12-04 18:49:00,1.64905,1.6492,1.6489,1.6489,358100000.0
2007-12-04 18:50:00,1.6489,1.649,1.64875,1.64895,556200000.0
2007-12-04 18:51:00,1.649,1.649,1.64875,1.6488,605700001.0
2007-12-04 18:52:00,1.64885,1.64895,1.6487,1.6489,676100010.0
2007-12-04 18:53:00,1.6489,1.649,1.6489,1.649,491999997.0
2007-12-04 18:54:00,1.649,1.64915,1.649,1.6491,457600000.0
2007-12-04 18:55:00,1.6491,1.6491,1.64885,1.6489,877000008.0
2007-12-04 18:56:00,1.6489,1.64895,1.64875,1.64885,477200000.0
2007-12-04 18:57:00,1.64885,1.6489,1.64885,1.6489,794800009.0
2007-12-04 18:58:00,1.6489,1.6489,1.64875,1.6488,1343900008.0
2007-12-04 18:59:00,1.6488,1.6489,1.64855,1.64875,632500001.0
2007-12-04 19:00:00,1.64875,1.64925,1.64875,1.64915,981999995.0
2007-12-04 19:01:00,1.64915,1.6493,1.64915,1.6493,219300000.0
2007-12-04 19:02:00,1.64925,1.6493,1.6491,1.64925,482800002.0
2007-12-04 19:03:00,1.6492,1.64925,1.64915,1.64925,408900000.0
2007-12-04 19:04:00,1.64925,1.64925,1.64915,1.64915,238300000.0
2007-12-04 19:05:00,1.64915,1.64915,1.649,1.649,240100000.0
2007-12-04 19:06:00,1.649,1.64915,1.64895,1.64915,505900000.0
2007-12-04 19:07:00,1.64915,1.64925,1.64915,1.64925,1166700002.0
2007-12-04 19:08:00,1.64925,1.64925,1.6489,1.649,1139300007.0
2007-12-04 19:09:00,1.649,1.64925,1.649,1.649,1152600007.0
2007-12-04 19:10:00,1.64905,1.64905,1.64895,1.64895,615900000.0
2007-12-04 19:11:00,1.64895,1.64905,1.64895,1.64905,649499991.0
2007-12-04 19:12:00,1.649,1.6492,1.649,1.64905,997800001.0
2007-12-04 19:13:00,1.64905,1.6491,1.649,1.6491,173500000.0
2007-12-04 19:14:00,1.6491,1.6491,1.649,1.64905,724000001.0
2007-12-04 19:15:00,1.64905,1.6492,1.64895,1.64895,995299996.0
2007-12-04 19:16:00,1.6489,1.649,1.6488,1.649,502200001.0
2007-12-04 19:17:00,1.649,1.649,1.6488,1.6488,425500001.0
2007-12-04 19:18:00,1.6489,1.6489,1.6486,1.64875,1153500000.0
2007-12-04 19:19:00,1.64875,1.64895,1.64865,1.64885,748899996.0
2007-12-04 19:20:00,1.64885,1.64895,1.64885,1.64895,213600000.0
2007-12-04 19:21:00,1.64895,1.6491,1.64895,1.64895,77200000.0
2007-12-04 19:22:00,1.64895,1.64915,1.64895,1.64915,336100006.0
2007-12-04 19:23:00,1.64915,1.64925,1.64915,1.64925,747500000.0
2007-12-04 19:24:00,1.64925,1.64925,1.6492,1.6492,350400000.0
2007-12-04 19:25:00,1.64915,1.6493,1.64915,1.6492,527700000.0
2007-12-04 19:26:00,1.6492,1.64935,1.6491,1.64935,638899991.0
2007-12-04 19:27:00,1.64935,1.6494,1.64925,1.6493,463399997.0
2007-12-04 19:28:00,1.6493,1.6493,1.64915,1.64925,666700002.0
2007-12-04 19:29:00,1.64925,1.64935,1.64925,1.64935,528000000.0
2007-12-04 19:30:00,1.64935,1.64935,1.6492,1.6493,363199998.0
2007-12-04 19:31:00,1.6493,1.64935,1.64925,1.64935,340800003.0
2007-12-04 19:32:00,1.64935,1.64935,1.6493,1.6493,189600001.0
2007-12-04 19:33:00,1.6493,1.64935,1.6492,1.6493,341099994.0
2007-12-04 19:34:00,1.6493,1.6494,1.6493,1.6494,630900002.0
2007-12-04 19:35:00,1.6494,1.6494,1.6493,1.64935,867999985.0
2007-12-04 19:36:00,1.64935,1.64955,1.64935,1.64955,915699997.0
2007-12-04 19:37:00,1.64955,1.6496,1.64955,1.6496,673000000.0
2007-12-04 19:38:00,1.6496,1.64965,1.64925,1.64945,946200001.0
2007-12-04 19:39:00,1.64945,1.64955,1.64935,1.64945,1348900017.0
2007-12-04 19:40:00,1.6495,1.6495,1.6494,1.6495,245099993.0
2007-12-04 19:41:00,1.6495,1.6495,1.6494,1.6494,206699999.0
2007-12-04 19:42:00,1.6494,1.6494,1.64935,1.64935,239999999.0
2007-12-04 19:43:00,1.6493,1.6494,1.6492,1.6492,180200000.0
2007-12-04 19:44:00,1.64915,1.64915,1.64915,1.64915,126800001.0
2007-12-04 19:45:00,1.64915,1.6494,1.64915,1.64935,263400000.0
2007-12-04 19:46:00,1.64935,1.64935,1.64915,1.6492,130200000.0
2007-12-04 19:47:00,1.6492,1.6492,1.6492,1.6492,100800000.0
2007-12-04 19:48:00,1.6492,1.6494,1.64915,1.6494,522899998.0
2007-12-04 19:49:00,1.6494,1.6494,1.6493,1.6493,46300000.0
2007-12-04 19:50:00,1.6493,1.6494,1.6493,1.6493,69900000.0
2007-12-04 19:51:00,1.6493,1.6493,1.64915,1.6492,239400002.0
2007-12-04 19:52:00,1.6492,1.64935,1.6491,1.64935,1113400010.0
2007-12-04 19:53:00,1.64935,1.6494,1.64905,1.6491,340200001.0
2007-12-04 19:54:00,1.6491,1.64925,1.64905,1.6491,410200001.0
2007-12-04 19:55:00,1.64905,1.6491,1.64905,1.6491,172500001.0
2007-12-04 19:56:00,1.6491,1.6491,1.64905,1.64905,170799999.0
2007-12-04 19:57:00,1.6491,1.6491,1.64895,1.649,566500004.0
2007-12-04 19:58:00,1.64895,1.6491,1.64895,1.64905,404199996.0
2007-12-04 19:59:00,1.64905,1.6491,1.64895,1.64905,731399995.0
2007-12-04 20:00:00,1.64905,1.64915,1.64905,1.6491,898300003.0
2007-12-04 20:01:00,1.6491,1.64915,1.64905,1.6491,354000000.0
2007-12-04 20:02:00,1.6491,1.6492,1.6491,1.6491,382499999.0
2007-12-04 20:03:00,1.6491,1.64915,1.64905,1.64915,600600011.0
2007-12-04 20:04:00,1.64915,1.64915,1.6491,1.6491,138900000.0
2007-12-04 20:05:00,1.6491,1.6492,1.64905,1.6492,321200000.0
2007-12-04 20:06:00,1.6492,1.6492,1.649,1.64915,147800000.0
2007-12-04 20:07:00,1.64915,1.6493,1.6491,1.64915,396200004.0
2007-12-04 20:08:00,1.64915,1.64915,1.649,1.649,770199997.0
2007-12-04 20:09:00,1.64905,1.64915,1.6488,1.6488,612800000.0
2007-12-04 20:10:00,1.6488,1.6489,1.6488,1.64885,552400000.0
2007-12-04 20:11:00,1.64885,1.6489,1.64875,1.64885,913700001.0
2007-12-04 20:12:00,1.6489,1.6489,1.6488,1.6488,790100013.0
2007-12-04 20:13:00,1.64885,1.6489,1.64875,1.6489,1057000003.0
2007-12-04 20:14:00,1.6489,1.64895,1.64885,1.6489,664900007.0
2007-12-04 20:15:00,1.64895,1.6491,1.64895,1.6491,384299999.0
2007-12-04 20:16:00,1.6491,1.6491,1.64905,1.64905,274400000.0
2007-12-04 20:17:00,1.6491,1.6491,1.649,1.6491,77600000.0
2007-12-04 20:18:00,1.6491,1.6491,1.6491,1.6491,200000000.0
2007-12-04 20:19:00,1.6491,1.6491,1.649,1.6491,266600002.0
2007-12-04 20:20:00,1.6491,1.6491,1.64905,1.64905,192800000.0
2007-12-04 20:21:00,1.64905,1.64925,1.64905,1.64925,634799998.0
2007-12-04 20:22:00,1.64925,1.6493,1.6492,1.6492,57800000.0
2007-12-04 20:23:00,1.6492,1.6493,1.64915,1.6492,87800000.0
2007-12-04 20:24:00,1.6492,1.6493,1.64915,1.6493,47400000.0
2007-12-04 20:25:00,1.6493,1.6493,1.64915,1.64925,353300002.0
2007-12-04 20:26:00,1.64935,1.64935,1.6491,1.6491,875800007.0
2007-12-04 20:27:00,1.6491,1.6491,1.6489,1.64905,895300002.0
2007-12-04 20:29:00,1.64865,1.6489,1.64865,1.6488,973800003.0
2007-12-04 20:30:00,1.6488,1.64895,1.6488,1.64895,465900000.0
2007-12-04 20:31:00,1.64895,1.64935,1.64895,1.6493,214800000.0
2007-12-04 20:32:00,1.6493,1.6494,1.6493,1.6493,163200001.0
2007-12-04 20:33:00,1.6493,1.6493,1.6493,1.6493,1323600011.0
2007-12-04 20:34:00,1.6493,1.6493,1.64925,1.6493,1195199997.0
2007-12-04 20:35:00,1.6493,1.6493,1.6492,1.6492,226000000.0
2007-12-04 20:36:00,1.6492,1.6492,1.6492,1.6492,72000000.0
2007-12-04 20:37:00,1.6492,1.6493,1.64915,1.64915,587000000.0
2007-12-04 20:38:00,1.64915,1.64915,1.649,1.649,350800000.0
2007-12-04 20:39:00,1.649,1.649,1.6488,1.64895,548599998.0
2007-12-04 20:40:00,1.64885,1.64895,1.64885,1.64895,395399990.0
2007-12-04 20:41:00,1.649,1.649,1.6488,1.6489,336100001.0
2007-12-04 20:42:00,1.6489,1.6491,1.6489,1.649,689900003.0
2007-12-04 20:43:00,1.649,1.64915,1.6488,1.6491,1627554781.0
2007-12-04 20:44:00,1.64915,1.64925,1.6489,1.64925,1285799996.0
2007-12-04 20:45:00,1.64925,1.6493,1.64915,1.64925,799900007.0
2007-12-04 20:46:00,1.64925,1.64925,1.64915,1.64925,939200006.0
2007-12-04 20:47:00,1.64925,1.64945,1.6492,1.64935,1081900007.0
2007-12-04 20:48:00,1.64935,1.6494,1.6493,1.64935,237799997.0
2007-12-04 20:49:00,1.64935,1.6494,1.6493,1.6493,499700000.0
2007-12-04 20:50:00,1.64935,1.64935,1.64925,1.64935,617900012.0
2007-12-04 20:51:00,1.64935,1.64935,1.6493,1.64935,569800007.0
2007-12-04 20:52:00,1.6495,1.6495,1.64915,1.64935,750800000.0
2007-12-04 20:53:00,1.64935,1.6494,1.6491,1.6493,371399996.0
2007-12-04 20:54:00,1.6493,1.64935,1.6491,1.64915,176600005.0
2007-12-04 20:55:00,1.64915,1.6493,1.64915,1.64915,691200000.0
2007-12-04 20:56:00,1.64915,1.64925,1.64915,1.64915,117600000.0
2007-12-04 20:57:00,1.64915,1.64925,1.6491,1.6492,368600000.0
2007-12-04 20:58:00,1.6493,1.6493,1.64925,1.64925,390900000.0
2007-12-04 20:59:00,1.64905,1.64925,1.64905,1.6492,108799999.0
2007-12-04 21:00:00,1.6492,1.6492,1.64915,1.6492,419299998.0
2007-12-04 21:01:00,1.64915,1.6493,1.64915,1.6492,787000024.0
2007-12-04 21:02:00,1.6492,1.6493,1.6491,1.6492,262500000.0
2007-12-04 21:03:00,1.6492,1.6494,1.6492,1.64925,1132000028.0
2007-12-04 21:04:00,1.6493,1.64955,1.64915,1.64915,1285099999.0
2007-12-04 21:05:00,1.64915,1.64945,1.64915,1.6494,588099997.0
2007-12-04 21:06:00,1.6494,1.64955,1.6494,1.6494,284700000.0
2007-12-04 21:07:00,1.6494,1.64955,1.6494,1.64955,349600000.0
2007-12-04 21:08:00,1.64955,1.64955,1.6493,1.6493,442700000.0
2007-12-04 21:09:00,1.6493,1.64935,1.6492,1.64935,795600001.0
2007-12-04 21:10:00,1.64935,1.64935,1.64935,1.64935,324500000.0
2007-12-04 21:11:00,1.64935,1.64955,1.6493,1.6493,561299997.0
2007-12-04 21:12:00,1.6493,1.6494,1.64925,1.64935,369599990.0
2007-12-04 21:13:00,1.64925,1.64945,1.64925,1.64945,902999986.0
2007-12-04 21:14:00,1.64945,1.6495,1.6492,1.6493,693500002.0
2007-12-04 21:15:00,1.6493,1.6493,1.64895,1.64905,887200007.0
2007-12-04 21:16:00,1.64915,1.6493,1.6491,1.6491,645800005.0
2007-12-04 21:17:00,1.6491,1.64925,1.649,1.64915,921599999.0
2007-12-04 21:18:00,1.64915,1.6493,1.64915,1.6492,372000000.0
2007-12-04 21:19:00,1.6492,1.6493,1.6491,1.6491,584999999.0
2007-12-04 21:20:00,1.6491,1.64915,1.64895,1.649,801499999.0
2007-12-04 21:21:00,1.64895,1.6491,1.64895,1.64905,615800005.0
2007-12-04 21:22:00,1.64905,1.6491,1.649,1.649,400299998.0
2007-12-04 21:23:00,1.649,1.6491,1.649,1.6491,512800004.0
2007-12-04 21:24:00,1.6491,1.6491,1.64905,1.6491,223800000.0
2007-12-04 21:25:00,1.6491,1.6491,1.64905,1.64905,527199998.0
2007-12-04 21:26:00,1.6491,1.6491,1.64895,1.64895,783800008.0
2007-12-04 21:27:00,1.64895,1.64905,1.6489,1.649,1139400010.0
2007-12-04 21:28:00,1.649,1.649,1.64895,1.64895,44400000.0
2007-12-04 21:29:00,1.64895,1.64905,1.6489,1.64895,818200010.0
2007-12-04 21:30:00,1.64895,1.6491,1.64895,1.6491,291500003.0
2007-12-04 21:31:00,1.6491,1.6491,1.64905,1.64905,300699997.0
2007-12-04 21:32:00,1.64905,1.6491,1.64905,1.6491,527499998.0
2007-12-04 21:33:00,1.6491,1.6491,1.649,1.649,549699999.0
2007-12-04 21:34:00,1.649,1.649,1.64895,1.649,305600004.0
2007-12-04 21:35:00,1.649,1.6491,1.64895,1.64905,439200000.0
2007-12-04 21:36:00,1.64905,1.6491,1.64905,1.6491,261199999.0
2007-12-04 21:37:00,1.6491,1.64915,1.64905,1.6491,409099993.0
2007-12-04 21:38:00,1.6491,1.6491,1.64905,1.6491,269600000.0
2007-12-04 21:39:00,1.6491,1.6491,1.64895,1.649,702699995.0
2007-12-04 21:40:00,1.649,1.64905,1.64895,1.649,214800002.0
2007-12-04 21:41:00,1.649,1.6491,1.649,1.649,392600000.0
2007-12-04 21:42:00,1.649,1.6491,1.64895,1.6491,200899998.0
2007-12-04 21:43:00,1.6491,1.6493,1.649,1.6492,2124600063.0
2007-12-04 21:44:00,1.64915,1.6492,1.6491,1.6491,828299998.0
2007-12-04 21:45:00,1.64915,1.6492,1.6491,1.64915,522599997.0
2007-12-04 21:46:00,1.64915,1.64925,1.64905,1.64925,1090500015.0
2007-12-04 21:47:00,1.64925,1.64925,1.6491,1.6491,419799997.0
2007-12-04 21:48:00,1.6491,1.6495,1.64905,1.6494,1321700015.0
2007-12-04 21:49:00,1.6494,1.64975,1.6494,1.64975,1221900004.0
2007-12-04 21:50:00,1.64975,1.6499,1.6497,1.6499,1137100012.0
2007-12-04 21:51:00,1.6499,1.6499,1.6496,1.64965,1390999997.0
2007-12-04 21:52:00,1.64965,1.6498,1.6496,1.6497,878500009.0
2007-12-04 21:53:00,1.6497,1.64995,1.64965,1.64995,1114400015.0
2007-12-04 21:54:00,1.64995,1.65,1.6499,1.65,1063000003.0
2007-12-04 21:55:00,1.65,1.6502,1.64995,1.6501,956199998.0
2007-12-04 21:56:00,1.6501,1.65025,1.6501,1.65025,1336100005.0
2007-12-04 21:57:00,1.65025,1.65025,1.65005,1.65015,1467299996.0
2007-12-04 21:58:00,1.65015,1.65025,1.64995,1.65025,1385899990.0
2007-12-04 21:59:00,1.6503,1.6503,1.64985,1.6499,926800000.0
2007-12-04 22:00:00,1.6499,1.65035,1.6497,1.65005,811199999.0
2007-12-04 22:01:00,1.65005,1.65025,1.6493,1.64965,1756700011.0
2007-12-04 22:02:00,1.64965,1.6497,1.64955,1.6497,850600011.0
2007-12-04 22:03:00,1.64965,1.64985,1.64955,1.6497,299600001.0
2007-12-04 22:04:00,1.6497,1.6498,1.6497,1.64975,137600000.0
2007-12-04 22:05:00,1.64975,1.6498,1.6496,1.6498,79700000.0
2007-12-04 22:06:00,1.6498,1.6498,1.64965,1.64975,135500000.0
2007-12-04 22:07:00,1.6498,1.6498,1.64945,1.64945,397300001.0
2007-12-04 22:08:00,1.6495,1.6496,1.6495,1.64955,198400000.0
2007-12-04 22:09:00,1.64955,1.65005,1.64955,1.65,388800002.0
2007-12-04 22:10:00,1.65,1.6501,1.6499,1.6501,503100003.0
2007-12-04 22:11:00,1.6501,1.6501,1.6498,1.6498,220200000.0
2007-12-04 22:12:00,1.6498,1.6498,1.6494,1.6496,319400000.0
2007-12-04 22:13:00,1.6496,1.6498,1.6496,1.6496,149200000.0
2007-12-04 22:14:00,1.6496,1.6496,1.6492,1.6492,274900000.0
2007-12-04 22:15:00,1.6492,1.64935,1.649,1.64915,659699996.0
2007-12-04 22:16:00,1.64915,1.6492,1.6491,1.6492,140200002.0
2007-12-04 22:17:00,1.6492,1.6492,1.6487,1.64915,417300002.0
2007-12-04 22:18:00,1.64915,1.6492,1.6486,1.649,1291599992.0
2007-12-04 22:19:00,1.649,1.64905,1.64895,1.64905,304399999.0
2007-12-04 22:20:00,1.64905,1.6491,1.64885,1.64885,168300000.0
2007-12-04 22:21:00,1.64885,1.6489,1.64875,1.64885,80600000.0
2007-12-04 22:22:00,1.6489,1.64905,1.64885,1.64905,178500000.0
2007-12-04 22:23:00,1.64905,1.6492,1.64875,1.6491,600800005.0
2007-12-04 22:24:00,1.6491,1.6492,1.649,1.64915,1119499984.0
2007-12-04 22:25:00,1.64915,1.64925,1.64905,1.64905,705599998.0
2007-12-04 22:26:00,1.64905,1.64905,1.64895,1.64905,384100001.0
2007-12-04 22:27:00,1.64905,1.6492,1.649,1.6491,520299997.0
2007-12-04 22:28:00,1.64905,1.64915,1.64905,1.64905,190700000.0
2007-12-04 22:29:00,1.64905,1.6491,1.64895,1.64895,146500000.0
2007-12-04 22:30:00,1.64895,1.649,1.6487,1.649,237300000.0
2007-12-04 22:31:00,1.649,1.649,1.64865,1.64885,580500000.0
2007-12-04 22:32:00,1.64885,1.6489,1.6488,1.6488,196300000.0
2007-12-04 22:33:00,1.6488,1.64885,1.64875,1.6488,152200000.0
2007-12-04 22:34:00,1.6488,1.6489,1.64865,1.6489,311400000.0
2007-12-04 22:35:00,1.6489,1.64905,1.6488,1.6488,149100000.0
2007-12-04 22:36:00,1.6489,1.64895,1.64875,1.64885,554840617.0
2007-12-04 22:37:00,1.6488,1.6489,1.6486,1.64875,308700000.0
2007-12-04 22:38:00,1.6486,1.64895,1.6486,1.64875,368900000.0
2007-12-04 22:39:00,1.6488,1.6488,1.64865,1.6487,512700006.0
2007-12-04 22:40:00,1.6487,1.64885,1.64855,1.64865,277600000.0
2007-12-04 22:41:00,1.64865,1.64865,1.648,1.64815,781600003.0
2007-12-04 22:42:00,1.64815,1.64835,1.64815,1.64835,553900000.0
2007-12-04 22:43:00,1.64835,1.6487,1.64835,1.6486,430599999.0
2007-12-04 22:44:00,1.6486,1.6486,1.6483,1.6485,262700002.0
2007-12-04 22:45:00,1.6485,1.6486,1.6483,1.64845,318799999.0
2007-12-04 22:46:00,1.64845,1.6485,1.6482,1.64825,163400000.0
2007-12-04 22:47:00,1.6483,1.6483,1.64815,1.6483,204400000.0
2007-12-04 22:48:00,1.6483,1.64845,1.64825,1.6483,617099990.0
2007-12-04 22:49:00,1.6483,1.64845,1.6483,1.64835,451400000.0
2007-12-04 22:50:00,1.64835,1.64845,1.64835,1.64835,374100000.0
2007-12-04 22:51:00,1.64835,1.64855,1.6483,1.64855,535800000.0
2007-12-04 22:52:00,1.64855,1.64865,1.64845,1.64865,460900000.0
2007-12-04 22:53:00,1.64865,1.64865,1.6486,1.6486,140900000.0
2007-12-04 22:54:00,1.64855,1.6486,1.64835,1.6485,186700000.0
2007-12-04 22:55:00,1.6485,1.6486,1.64845,1.64845,279800002.0
2007-12-04 22:56:00,1.64845,1.64845,1.64845,1.64845,96500000.0
2007-12-04 22:57:00,1.64845,1.6486,1.6484,1.6486,58600000.0
2007-12-04 22:58:00,1.64855,1.64855,1.64845,1.6485,235700000.0
2007-12-04 22:59:00,1.6485,1.6485,1.64795,1.64795,303099999.0
2007-12-04 23:00:00,1.6479,1.64825,1.6479,1.6481,487700000.0
2007-12-04 23:01:00,1.6481,1.6482,1.64795,1.64805,472800000.0
2007-12-04 23:02:00,1.64805,1.6481,1.648,1.64805,339300000.0
2007-12-04 23:03:00,1.64805,1.6481,1.64785,1.64795,484999996.0
2007-12-04 23:04:00,1.64795,1.6481,1.64785,1.64795,119200000.0
2007-12-04 23:05:00,1.64795,1.648,1.6479,1.64795,439399995.0
2007-12-04 23:06:00,1.6479,1.648,1.6479,1.648,114300000.0
2007-12-04 23:07:00,1.648,1.64805,1.64785,1.64785,191700001.0
2007-12-04 23:08:00,1.64785,1.6479,1.6478,1.6479,189000000.0
2007-12-04 23:09:00,1.6479,1.648,1.6478,1.64785,242000000.0
2007-12-04 23:10:00,1.64785,1.648,1.6477,1.6477,284800007.0
2007-12-04 23:11:00,1.6478,1.648,1.6477,1.648,682400014.0
2007-12-04 23:12:00,1.648,1.64815,1.64795,1.64805,606300000.0
2007-12-04 23:13:00,1.64805,1.6482,1.64795,1.64815,727599999.0
2007-12-04 23:14:00,1.64815,1.6482,1.64805,1.64805,482000001.0
2007-12-04 23:15:00,1.64805,1.6481,1.648,1.64805,119200000.0
2007-12-04 23:16:00,1.6481,1.6481,1.64795,1.648,397900000.0
2007-12-04 23:17:00,1.648,1.64815,1.6479,1.6479,399500001.0
2007-12-04 23:18:00,1.6479,1.6481,1.6479,1.6481,171100000.0
2007-12-04 23:19:00,1.648,1.6483,1.648,1.6481,638399997.0
2007-12-04 23:20:00,1.6481,1.6482,1.64805,1.64815,391700000.0
2007-12-04 23:21:00,1.6482,1.64825,1.64805,1.64815,673500008.0
2007-12-04 23:22:00,1.64815,1.6482,1.648,1.6482,586199998.0
2007-12-04 23:23:00,1.6482,1.6483,1.6481,1.6483,737799993.0
2007-12-04 23:24:00,1.6483,1.6483,1.64815,1.64825,498599999.0
2007-12-04 23:25:00,1.64825,1.6484,1.6482,1.6484,366700003.0
2007-12-04 23:26:00,1.6484,1.6484,1.6482,1.6483,137100000.0
2007-12-04 23:27:00,1.64815,1.6484,1.64815,1.64825,426000003.0
2007-12-04 23:28:00,1.64825,1.6483,1.64825,1.6483,320000000.0
2007-12-04 23:29:00,1.6482,1.6484,1.6482,1.6483,282400000.0
2007-12-04 23:30:00,1.6483,1.6483,1.6482,1.6482,410100000.0
2007-12-04 23:31:00,1.6483,1.6483,1.6482,1.64825,483299995.0
2007-12-04 23:32:00,1.64825,1.6484,1.6482,1.64835,550400000.0
2007-12-04 23:33:00,1.64835,1.6487,1.64835,1.6487,339300001.0
2007-12-04 23:34:00,1.6487,1.6487,1.64865,1.6487,321000000.0
2007-12-04 23:35:00,1.6487,1.6487,1.64865,1.6487,26400000.0
2007-12-04 23:36:00,1.64865,1.6487,1.64855,1.6486,92400000.0
2007-12-04 23:37:00,1.64865,1.6487,1.64855,1.6487,69900000.0
2007-12-04 23:38:00,1.6487,1.6487,1.64845,1.6486,609600000.0
2007-12-04 23:39:00,1.6486,1.6486,1.64805,1.64835,950900003.0
2007-12-04 23:40:00,1.64835,1.6484,1.6482,1.6484,228700002.0
2007-12-04 23:41:00,1.6484,1.6484,1.64815,1.6482,525300000.0
2007-12-04 23:42:00,1.6482,1.64825,1.64805,1.64815,546899992.0
2007-12-04 23:43:00,1.6481,1.6482,1.6481,1.64815,156100000.0
2007-12-04 23:44:00,1.6482,1.6482,1.6481,1.64815,427200000.0
2007-12-04 23:45:00,1.64815,1.6482,1.6481,1.6482,339100000.0
2007-12-04 23:46:00,1.6482,1.6483,1.6479,1.64815,351800000.0
2007-12-04 23:47:00,1.6481,1.6482,1.6481,1.64815,161399999.0
2007-12-04 23:48:00,1.64815,1.64815,1.64805,1.64815,143500000.0
2007-12-04 23:49:00,1.64815,1.6482,1.6481,1.6482,87200000.0
2007-12-04 23:50:00,1.64825,1.64845,1.64825,1.64825,300900000.0
2007-12-04 23:51:00,1.64825,1.6484,1.64825,1.6484,150100000.0
2007-12-04 23:52:00,1.6484,1.6484,1.64825,1.6484,146399998.0
2007-12-04 23:53:00,1.64825,1.6485,1.6482,1.6483,367099998.0
2007-12-04 23:54:00,1.64825,1.6484,1.6481,1.6483,211700000.0
2007-12-04 23:55:00,1.6483,1.6483,1.64815,1.6482,731599996.0
2007-12-04 23:56:00,1.6482,1.6483,1.64805,1.6483,911299986.0
2007-12-04 23:57:00,1.6483,1.6483,1.64825,1.6483,466999996.0
2007-12-04 23:58:00,1.64825,1.6483,1.6481,1.6483,521000000.0
2007-12-04 23:59:00,1.6483,1.6484,1.6481,1.6481,456799993.0
2007-12-05 00:00:00,1.6481,1.6484,1.648,1.6481,300000000.0
2007-12-05 00:01:00,1.6481,1.6483,1.648,1.6482,444400000.0
2007-12-05 00:02:00,1.6482,1.6482,1.6477,1.648,839900000.0
2007-12-05 00:03:00,1.648,1.648,1.6479,1.6479,580000000.0
2007-12-05 00:04:00,1.6478,1.6481,1.6478,1.6481,486000000.0
2007-12-05 00:05:00,1.6481,1.6482,1.648,1.6481,801800000.0
2007-12-05 00:06:00,1.6481,1.6484,1.648,1.6484,237200000.0
2007-12-05 00:07:00,1.6484,1.6485,1.6482,1.6485,330400000.0
2007-12-05 00:08:00,1.6485,1.6488,1.6483,1.6487,716000001.0
2007-12-05 00:09:00,1.6487,1.6488,1.6482,1.6485,558900007.0
2007-12-05 00:10:00,1.6485,1.6488,1.6483,1.6487,1025800013.0
2007-12-05 00:11:00,1.6487,1.6489,1.64865,1.64865,647900000.0
2007-12-05 00:12:00,1.64865,1.6487,1.6485,1.6487,193800000.0
2007-12-05 00:13:00,1.64865,1.6488,1.64845,1.6488,848399968.0
2007-12-05 00:14:00,1.6488,1.6488,1.6488,1.6488,414199976.0
2007-12-05 00:15:00,1.6488,1.6489,1.64865,1.6489,300700000.0
2007-12-05 00:16:00,1.6489,1.649,1.6487,1.6489,226400000.0
2007-12-05 00:17:00,1.6488,1.6489,1.64865,1.64875,258400000.0
2007-12-05 00:18:00,1.64875,1.64885,1.64855,1.64875,411800000.0
2007-12-05 00:19:00,1.64875,1.6488,1.64865,1.6487,196000000.0
2007-12-05 00:20:00,1.6487,1.6487,1.6487,1.6487,199199998.0
2007-12-05 00:21:00,1.6487,1.64905,1.6487,1.6488,135699999.0
2007-12-05 00:22:00,1.64875,1.6491,1.6486,1.6488,476700000.0
2007-12-05 00:23:00,1.6489,1.64905,1.6489,1.64895,164800000.0
2007-12-05 00:24:00,1.64895,1.649,1.64875,1.64885,244000000.0
2007-12-05 00:25:00,1.64885,1.6491,1.6488,1.64885,172000000.0
2007-12-05 00:26:00,1.6488,1.6489,1.6488,1.6488,262400000.0
2007-12-05 00:27:00,1.6488,1.6488,1.6485,1.6486,258700000.0
2007-12-05 00:28:00,1.6486,1.6486,1.6486,1.6486,192000000.0
2007-12-05 00:29:00,1.6486,1.6486,1.6484,1.6484,333700000.0
2007-12-05 00:30:00,1.64835,1.6485,1.64835,1.6485,179500002.0
2007-12-05 00:31:00,1.64845,1.64855,1.6484,1.6485,301800000.0
2007-12-05 00:32:00,1.64845,1.6487,1.64845,1.64855,359900002.0
2007-12-05 00:33:00,1.64865,1.64865,1.6485,1.64865,140400000.0
2007-12-05 00:34:00,1.64865,1.64865,1.6486,1.6486,309500000.0
2007-12-05 00:35:00,1.6486,1.64875,1.6486,1.64865,583000000.0
2007-12-05 00:36:00,1.64865,1.64875,1.64865,1.6487,533000009.0
2007-12-05 00:37:00,1.6487,1.64875,1.64865,1.64865,601800006.0
2007-12-05 00:38:00,1.6486,1.6487,1.64855,1.6487,216299994.0
2007-12-05 00:39:00,1.6486,1.6487,1.6486,1.6486,82600000.0
2007-12-05 00:40:00,1.6487,1.6487,1.6487,1.6487,52800002.0
2007-12-05 00:41:00,1.6487,1.6488,1.6487,1.6487,196600000.0
2007-12-05 00:42:00,1.6487,1.64875,1.6486,1.64875,128999998.0
2007-12-05 00:43:00,1.6487,1.6487,1.6487,1.6487,112000000.0
2007-12-05 00:44:00,1.64865,1.64875,1.6486,1.64875,594500003.0
2007-12-05 00:45:00,1.64865,1.6488,1.64865,1.6488,356399999.0
2007-12-05 00:46:00,1.6488,1.6488,1.6487,1.6488,437499997.0
2007-12-05 00:47:00,1.6488,1.6488,1.6488,1.6488,711800000.0
2007-12-05 00:48:00,1.6488,1.6488,1.6488,1.6488,264000000.0
2007-12-05 00:49:00,1.6488,1.6488,1.6487,1.64875,637699997.0
2007-12-05 00:50:00,1.64875,1.64895,1.64865,1.6487,399200000.0
2007-12-05 00:51:00,1.6487,1.6489,1.64865,1.64875,313400000.0
2007-12-05 00:52:00,1.64875,1.649,1.64875,1.64875,216700000.0
2007-12-05 00:53:00,1.64875,1.6489,1.64875,1.6489,225700000.0
2007-12-05 00:54:00,1.6489,1.649,1.64875,1.649,358399999.0
2007-12-05 00:55:00,1.649,1.649,1.6488,1.6489,256800000.0
2007-12-05 00:56:00,1.6489,1.64895,1.64885,1.6489,144000000.0
2007-12-05 00:57:00,1.64885,1.6491,1.64875,1.6491,406499999.0
2007-12-05 00:58:00,1.6491,1.6491,1.64875,1.6489,215000000.0
2007-12-05 00:59:00,1.6489,1.649,1.6488,1.649,212000000.0
2007-12-05 01:00:00,1.649,1.649,1.64875,1.6488,589199992.0
2007-12-05 01:01:00,1.6488,1.649,1.6488,1.6489,553600000.0
2007-12-05 01:02:00,1.64895,1.649,1.64885,1.64885,293600000.0
2007-12-05 01:03:00,1.64885,1.6489,1.64885,1.6489,228000000.0
2007-12-05 01:04:00,1.6489,1.6489,1.6488,1.64885,151000000.0
2007-12-05 01:05:00,1.64885,1.649,1.64885,1.64895,253299998.0
2007-12-05 01:06:00,1.649,1.649,1.64885,1.64895,379499994.0
2007-12-05 01:07:00,1.64895,1.6491,1.64865,1.64875,749999995.0
2007-12-05 01:08:00,1.64875,1.6488,1.64865,1.64865,534799989.0
2007-12-05 01:09:00,1.6486,1.6487,1.6486,1.6487,309100003.0
2007-12-05 01:10:00,1.6487,1.6487,1.64865,1.6487,230400000.0
2007-12-05 01:11:00,1.6487,1.6487,1.64865,1.6487,66400000.0
2007-12-05 01:12:00,1.6487,1.6487,1.64865,1.6487,253600000.0
2007-12-05 01:13:00,1.6487,1.6487,1.6487,1.6487,668800000.0
2007-12-05 01:14:00,1.6487,1.6487,1.6486,1.6487,652300000.0
2007-12-05 01:15:00,1.6487,1.6487,1.64855,1.64855,1464899984.0
2007-12-05 01:16:00,1.64865,1.6487,1.64855,1.6487,182299999.0
2007-12-05 01:17:00,1.6487,1.6487,1.6486,1.6486,297000000.0
2007-12-05 01:18:00,1.6486,1.6486,1.6485,1.6485,575800006.0
2007-12-05 01:19:00,1.6486,1.6486,1.6485,1.6485,249500001.0
2007-12-05 01:20:00,1.6486,1.6486,1.6485,1.6486,215200003.0
2007-12-05 01:21:00,1.6486,1.6486,1.6485,1.6486,247300003.0
2007-12-05 01:22:00,1.6485,1.6487,1.6485,1.6487,664900010.0
2007-12-05 01:23:00,1.6487,1.6488,1.6487,1.6487,164000000.0
2007-12-05 01:24:00,1.6487,1.6487,1.6486,1.6487,253700000.0
2007-12-05 01:25:00,1.6487,1.6487,1.6486,1.6486,376499999.0
2007-12-05 01:26:00,1.6486,1.6486,1.6485,1.6485,550100009.0
2007-12-05 01:27:00,1.6485,1.6486,1.6485,1.6486,380400007.0
2007-12-05 01:28:00,1.6486,1.64905,1.6486,1.64905,768800014.0
2007-12-05 01:29:00,1.64905,1.64925,1.64905,1.64925,200000000.0
2007-12-05 01:30:00,1.64925,1.6493,1.64885,1.64895,1140799989.0
2007-12-05 01:31:00,1.649,1.6491,1.6489,1.6489,521100004.0
2007-12-05 01:32:00,1.6489,1.64915,1.64885,1.64915,1112199992.0
2007-12-05 01:33:00,1.64915,1.6493,1.64895,1.64895,1018799961.0
2007-12-05 01:34:00,1.64895,1.64925,1.6489,1.6489,1953499989.0
2007-12-05 01:35:00,1.6489,1.649,1.6489,1.64895,1918500013.0
2007-12-05 01:36:00,1.64895,1.64905,1.6489,1.64905,1224100002.0
2007-12-05 01:37:00,1.64905,1.6491,1.649,1.6491,399500000.0
2007-12-05 01:38:00,1.6491,1.6492,1.64895,1.6492,351200000.0
2007-12-05 01:39:00,1.6492,1.64925,1.64905,1.64915,555700000.0
2007-12-05 01:40:00,1.64915,1.64925,1.64905,1.6491,1163400002.0
2007-12-05 01:41:00,1.6491,1.6492,1.649,1.649,313100002.0
2007-12-05 01:42:00,1.649,1.6491,1.649,1.649,345500005.0
2007-12-05 01:43:00,1.6491,1.64915,1.649,1.64915,226100002.0
2007-12-05 01:44:00,1.64915,1.64915,1.6491,1.6491,340000000.0
2007-12-05 01:45:00,1.6491,1.6491,1.64895,1.6491,393600000.0
2007-12-05 01:46:00,1.6491,1.6491,1.6489,1.6489,263599997.0
2007-12-05 01:47:00,1.6489,1.6491,1.6489,1.6491,585600002.0
2007-12-05 01:48:00,1.6491,1.6491,1.64895,1.64895,172000000.0
2007-12-05 01:49:00,1.64895,1.6491,1.64895,1.6491,381600005.0
2007-12-05 01:50:00,1.6491,1.6491,1.6489,1.64895,192300000.0
2007-12-05 01:51:00,1.6489,1.6491,1.6489,1.6491,180800000.0
2007-12-05 01:52:00,1.6491,1.6491,1.649,1.64905,251600004.0
2007-12-05 01:53:00,1.649,1.64925,1.649,1.64925,526700015.0
2007-12-05 01:54:00,1.64925,1.64925,1.64915,1.6492,326799999.0
2007-12-05 01:55:00,1.6492,1.6492,1.64915,1.6492,281499999.0
2007-12-05 01:56:00,1.6492,1.64925,1.64895,1.64895,821999995.0
2007-12-05 01:57:00,1.64895,1.64895,1.6489,1.64895,966799980.0
2007-12-05 01:58:00,1.64895,1.6491,1.64895,1.6491,576000005.0
2007-12-05 01:59:00,1.6491,1.6491,1.649,1.6491,344199997.0
2007-12-05 02:00:00,1.6491,1.6493,1.6491,1.6493,228599998.0
2007-12-05 02:01:00,1.6493,1.6493,1.6491,1.6493,287500000.0
2007-12-05 02:02:00,1.6493,1.6494,1.64925,1.6493,631800001.0
2007-12-05 02:03:00,1.64935,1.64945,1.6492,1.6492,534700001.0
2007-12-05 02:04:00,1.6492,1.6495,1.64915,1.6493,1203199994.0
2007-12-05 02:05:00,1.6493,1.6493,1.64915,1.6492,1385100006.0
2007-12-05 02:06:00,1.6483,1.6484,1.6481,1.6481,570200003.0
2007-12-05 02:07:00,1.6492,1.6493,1.64905,1.6492,570200003.0
2007-12-05 02:08:00,1.6492,1.64925,1.64895,1.649,1217500003.0
2007-12-05 02:09:00,1.6481,1.6482,1.648,1.6482,1009699999.0
2007-12-05 02:10:00,1.6491,1.64965,1.64905,1.64945,1009699999.0
2007-12-05 02:11:00,1.648,1.648,1.648,1.648,1267100002.0
2007-12-05 02:12:00,1.6495,1.6496,1.6494,1.6495,1267100002.0
2007-12-05 02:13:00,1.6495,1.6495,1.6492,1.6492,740000000.0
2007-12-05 02:14:00,1.6492,1.6493,1.6491,1.6493,836000007.0
2007-12-05 02:15:00,1.6493,1.64945,1.64915,1.64935,929599996.0
2007-12-05 02:16:00,1.6494,1.6494,1.6491,1.6491,902899992.0
2007-12-05 02:17:00,1.6491,1.6492,1.64895,1.6492,606600000.0
2007-12-05 02:18:00,1.6492,1.6492,1.64905,1.64905,442200000.0
2007-12-05 02:19:00,1.6491,1.64915,1.64885,1.64885,787900009.0
2007-12-05 02:20:00,1.64885,1.64895,1.64885,1.64895,642000022.0
2007-12-05 02:21:00,1.64895,1.64895,1.64885,1.6489,439500010.0
2007-12-05 02:22:00,1.6489,1.6489,1.64885,1.64885,856900000.0
2007-12-05 02:23:00,1.64885,1.64885,1.64845,1.64845,1497800044.0
2007-12-05 02:24:00,1.6485,1.6486,1.6485,1.6486,1005400032.0
2007-12-05 02:25:00,1.6486,1.6486,1.64855,1.64855,674399997.0
2007-12-05 02:26:00,1.6486,1.64875,1.6485,1.6486,605299999.0
2007-12-05 02:27:00,1.6486,1.6486,1.6484,1.6486,212000000.0
2007-12-05 02:28:00,1.6486,1.6486,1.6485,1.64855,926899960.0
2007-12-05 02:29:00,1.64855,1.64855,1.64845,1.64845,1231700017.0
2007-12-05 02:30:00,1.64845,1.64845,1.64795,1.64845,2006300003.0
2007-12-05 02:31:00,1.64845,1.64855,1.6484,1.64845,2083600003.0
2007-12-05 02:32:00,1.64845,1.64865,1.6484,1.64845,954999995.0
2007-12-05 02:33:00,1.648,1.6482,1.648,1.6482,858700000.0
2007-12-05 02:34:00,1.64855,1.64875,1.64855,1.64865,858700000.0
2007-12-05 02:35:00,1.64865,1.6488,1.64855,1.6488,458000002.0
2007-12-05 02:36:00,1.6488,1.64895,1.6488,1.64895,250500000.0
2007-12-05 02:37:00,1.64895,1.6491,1.64885,1.64885,331200000.0
2007-12-05 02:38:00,1.64885,1.64895,1.64865,1.64875,1051500001.0
2007-12-05 02:39:00,1.64885,1.64885,1.64855,1.6486,532199995.0
2007-12-05 02:40:00,1.6486,1.649,1.6486,1.64885,722099995.0
2007-12-05 02:41:00,1.64875,1.649,1.64875,1.64885,264000000.0
2007-12-05 02:42:00,1.64885,1.64905,1.64865,1.64885,879900000.0
2007-12-05 02:43:00,1.64885,1.64925,1.64865,1.64895,1253799976.0
2007-12-05 02:44:00,1.64905,1.6493,1.64895,1.64915,1016999994.0
2007-12-05 02:45:00,1.64915,1.6494,1.64905,1.64915,632700004.0
2007-12-05 02:46:00,1.64915,1.6493,1.64905,1.64915,84600000.0
2007-12-05 02:47:00,1.64915,1.6492,1.649,1.6492,327900001.0
2007-12-05 02:48:00,1.6492,1.6493,1.64895,1.64895,979300006.0
2007-12-05 02:49:00,1.64895,1.64925,1.64895,1.64915,588699998.0
2007-12-05 02:50:00,1.64915,1.6492,1.649,1.6492,203100001.0
2007-12-05 02:51:00,1.6492,1.6492,1.649,1.6492,864000001.0
2007-12-05 02:52:00,1.6492,1.6493,1.6492,1.6492,769300000.0
2007-12-05 02:53:00,1.64895,1.6492,1.64895,1.64915,586400005.0
2007-12-05 02:55:00,1.64895,1.64915,1.64885,1.64915,802700000.0
2007-12-05 02:56:00,1.64915,1.6493,1.64905,1.6493,371400000.0
2007-12-05 02:57:00,1.6493,1.6493,1.6493,1.6493,316000000.0
2007-12-05 02:58:00,1.6493,1.6493,1.64905,1.64905,715700000.0
2007-12-05 02:59:00,1.64905,1.64905,1.6489,1.64895,886400017.0
2007-12-05 03:00:00,1.64895,1.64925,1.6489,1.6489,1070300006.0
2007-12-05 03:01:00,1.6489,1.64915,1.64875,1.64875,1040000001.0
2007-12-05 03:02:00,1.64865,1.64885,1.6484,1.64845,870300005.0
2007-12-05 03:03:00,1.64845,1.64845,1.64815,1.64815,768200000.0
2007-12-05 03:04:00,1.64815,1.64825,1.64805,1.64825,252200000.0
2007-12-05 03:05:00,1.6483,1.6484,1.64815,1.64815,679299998.0
2007-12-05 03:06:00,1.64815,1.64825,1.6481,1.64815,1626099998.0
2007-12-05 03:07:00,1.64815,1.64815,1.6478,1.64795,932400006.0
2007-12-05 03:08:00,1.64795,1.6482,1.64785,1.64815,698900000.0
2007-12-05 03:09:00,1.64815,1.64825,1.64795,1.648,1697400001.0
2007-12-05 03:10:00,1.64805,1.64805,1.6478,1.6478,1435600002.0
2007-12-05 03:11:00,1.6478,1.6479,1.6478,1.6479,1276500007.0
2007-12-05 03:12:00,1.6479,1.64795,1.64785,1.6479,945499987.0
2007-12-05 03:13:00,1.6479,1.648,1.6479,1.648,140000000.0
2007-12-05 03:14:00,1.648,1.648,1.6479,1.64795,767900002.0
2007-12-05 03:15:00,1.64795,1.64795,1.6478,1.6479,505700009.0
2007-12-05 03:16:00,1.6479,1.64795,1.64775,1.64795,638599998.0
2007-12-05 03:17:00,1.64795,1.648,1.6477,1.648,833800006.0
2007-12-05 03:18:00,1.648,1.648,1.64785,1.64785,746499995.0
2007-12-05 03:19:00,1.64785,1.64795,1.64755,1.64755,493700002.0
2007-12-05 03:20:00,1.64755,1.64765,1.64755,1.64765,1272700000.0
2007-12-05 03:21:00,1.64765,1.6477,1.6476,1.6477,834100001.0
2007-12-05 03:22:00,1.6477,1.6481,1.6476,1.64765,2130400002.0
2007-12-05 03:23:00,1.64765,1.6481,1.64755,1.64775,1010800002.0
2007-12-05 03:24:00,1.64775,1.6478,1.64775,1.6478,753200000.0
2007-12-05 03:25:00,1.6478,1.6478,1.6478,1.6478,1353600000.0
2007-12-05 03:26:00,1.6478,1.6481,1.6477,1.6477,514300001.0
2007-12-05 03:27:00,1.6477,1.6479,1.6477,1.6478,520299998.0
2007-12-05 03:28:00,1.6478,1.64815,1.64775,1.64805,646200002.0
2007-12-05 03:29:00,1.64805,1.64815,1.648,1.6481,237900000.0
2007-12-05 03:30:00,1.6481,1.64815,1.64785,1.64815,893099995.0
2007-12-05 03:31:00,1.6481,1.64815,1.648,1.64805,285400000.0
2007-12-05 03:32:00,1.64805,1.64815,1.64805,1.64805,266200000.0
2007-12-05 03:33:00,1.64805,1.6482,1.6479,1.6479,127200000.0
2007-12-05 03:34:00,1.6479,1.64805,1.6479,1.64795,60000000.0
2007-12-05 03:35:00,1.64805,1.6482,1.64805,1.6481,123600000.0
2007-12-05 03:36:00,1.6481,1.6482,1.64805,1.6481,77200000.0
2007-12-05 03:37:00,1.6481,1.6482,1.6481,1.6481,182900000.0
2007-12-05 03:38:00,1.6481,1.64825,1.64805,1.6481,245900000.0
2007-12-05 03:39:00,1.6481,1.6484,1.6481,1.6482,542599993.0
2007-12-05 03:40:00,1.6482,1.6483,1.64815,1.64815,703200003.0
2007-12-05 03:41:00,1.64815,1.6482,1.64815,1.6482,486500000.0
2007-12-05 03:42:00,1.6482,1.64825,1.6481,1.6481,511000005.0
2007-12-05 03:43:00,1.6482,1.6483,1.6482,1.64825,180000000.0
2007-12-05 03:44:00,1.64825,1.6484,1.6481,1.6481,461900000.0
2007-12-05 03:45:00,1.6481,1.64835,1.64805,1.64815,1316900000.0
2007-12-05 03:46:00,1.64815,1.64855,1.64815,1.6484,727000007.0
2007-12-05 03:47:00,1.6485,1.6486,1.64845,1.64855,548499998.0
2007-12-05 03:48:00,1.6484,1.6485,1.6483,1.6485,463900005.0
2007-12-05 03:49:00,1.64845,1.64885,1.64845,1.64875,463900005.0
2007-12-05 03:50:00,1.6487,1.6488,1.6487,1.64875,103900000.0
2007-12-05 03:51:00,1.6488,1.6488,1.6486,1.6487,35000000.0
2007-12-05 03:52:00,1.6487,1.64885,1.64855,1.64875,1186099996.0
2007-12-05 03:53:00,1.6488,1.6488,1.6486,1.6486,605100000.0
2007-12-05 03:54:00,1.6486,1.6486,1.6484,1.6485,484600003.0
2007-12-05 03:55:00,1.6485,1.6485,1.64845,1.64845,627700013.0
2007-12-05 03:56:00,1.64845,1.64845,1.6484,1.6484,768000001.0
2007-12-05 03:57:00,1.6485,1.64855,1.64835,1.6485,1034500001.0
2007-12-05 03:58:00,1.6485,1.6485,1.6483,1.6485,190400000.0
2007-12-05 03:59:00,1.6485,1.6485,1.6485,1.6485,236000000.0
2007-12-05 04:00:00,1.6485,1.6485,1.6484,1.6484,659100000.0
2007-12-05 04:01:00,1.64845,1.6485,1.6484,1.6485,372399999.0
2007-12-05 04:02:00,1.6485,1.6485,1.64815,1.64815,388200000.0
2007-12-05 04:03:00,1.6482,1.6483,1.64815,1.6482,220399994.0
2007-12-05 04:04:00,1.6482,1.6483,1.6482,1.6482,390700000.0
2007-12-05 04:05:00,1.6482,1.6483,1.6481,1.6483,463200000.0
2007-12-05 04:06:00,1.6483,1.6483,1.64815,1.6483,477600000.0
2007-12-05 04:07:00,1.6483,1.6483,1.6483,1.6483,560000000.0
2007-12-05 04:08:00,1.6483,1.6483,1.6482,1.6482,613399999.0
2007-12-05 04:09:00,1.6482,1.6483,1.6482,1.64825,1046000012.0
2007-12-05 04:10:00,1.6483,1.6483,1.6481,1.64825,602800000.0
2007-12-05 04:11:00,1.64825,1.6483,1.64805,1.6483,530800001.0
2007-12-05 04:12:00,1.6483,1.6483,1.6482,1.6483,552600000.0
2007-12-05 04:13:00,1.64825,1.64825,1.6481,1.6482,1658500034.0
2007-12-05 04:14:00,1.6482,1.6483,1.6482,1.6483,607800004.0
2007-12-05 04:15:00,1.6483,1.6483,1.6482,1.64825,858000002.0
2007-12-05 04:16:00,1.64825,1.6483,1.6482,1.64825,996700015.0
2007-12-05 04:17:00,1.64825,1.6483,1.64805,1.64805,758600004.0
2007-12-05 04:18:00,1.64805,1.6482,1.64805,1.6482,1139299998.0
2007-12-05 04:19:00,1.6482,1.64825,1.6481,1.64815,846600001.0
2007-12-05 04:20:00,1.64815,1.64815,1.6481,1.64815,484900000.0
2007-12-05 04:21:00,1.64815,1.64815,1.6479,1.64795,772299999.0
2007-12-05 04:22:00,1.64805,1.6481,1.648,1.6481,208000000.0
2007-12-05 04:23:00,1.6481,1.6482,1.64795,1.648,824499990.0
2007-12-05 04:24:00,1.648,1.6481,1.648,1.648,363900000.0
2007-12-05 04:25:00,1.648,1.6485,1.6479,1.64805,481199999.0
2007-12-05 04:26:00,1.64795,1.6481,1.6476,1.64775,1451900007.0
2007-12-05 04:27:00,1.64765,1.64775,1.64765,1.64765,523399997.0
2007-12-05 04:28:00,1.64765,1.64785,1.64765,1.64785,370299995.0
2007-12-05 04:29:00,1.6478,1.64785,1.6478,1.6478,545000000.0
2007-12-05 04:30:00,1.6478,1.6479,1.6478,1.6479,350800000.0
2007-12-05 04:31:00,1.6479,1.6479,1.6478,1.64785,737000003.0
2007-12-05 04:32:00,1.64785,1.6481,1.64775,1.64805,1440699996.0
2007-12-05 04:33:00,1.64805,1.64815,1.64775,1.6479,1122099997.0
2007-12-05 04:34:00,1.6479,1.648,1.6479,1.64795,1350600012.0
2007-12-05 04:35:00,1.6489,1.6489,1.6488,1.6489,255800001.0
2007-12-05 04:36:00,1.64805,1.64805,1.6479,1.6479,255800001.0
2007-12-05 04:37:00,1.6479,1.64815,1.6479,1.64795,1809300004.0
2007-12-05 04:38:00,1.6492,1.6492,1.6492,1.6492,1638399983.0
2007-12-05 04:39:00,1.6493,1.6493,1.6492,1.6492,1638399983.0
2007-12-05 04:40:00,1.64795,1.6481,1.6479,1.64805,1638399983.0
2007-12-05 04:41:00,1.64805,1.64825,1.64805,1.64805,1658100004.0
2007-12-05 04:42:00,1.64805,1.64825,1.64795,1.64805,1594100013.0
2007-12-05 04:43:00,1.6494,1.6495,1.6494,1.6494,1017400014.0
2007-12-05 04:44:00,1.64815,1.64825,1.6481,1.64815,1017400014.0
2007-12-05 04:45:00,1.64815,1.6483,1.64815,1.64825,314700000.0
2007-12-05 04:46:00,1.64825,1.64825,1.6481,1.64815,1173100018.0
2007-12-05 04:47:00,1.64815,1.64845,1.6481,1.64835,749100003.0
2007-12-05 04:48:00,1.6491,1.6492,1.649,1.649,2078900061.0
2007-12-05 04:49:00,1.6483,1.6486,1.6483,1.64845,2078900061.0
2007-12-05 04:50:00,1.64845,1.6486,1.6483,1.64835,1884200033.0
2007-12-05 04:51:00,1.6483,1.6484,1.6483,1.64835,1283799983.0
2007-12-05 04:52:00,1.6484,1.64875,1.64835,1.64855,1471399948.0
2007-12-05 04:53:00,1.64855,1.64855,1.64835,1.6485,637399988.0
2007-12-05 04:54:00,1.6484,1.6485,1.64835,1.6485,254800003.0
2007-12-05 04:55:00,1.6485,1.6485,1.64835,1.6485,256400000.0
2007-12-05 04:56:00,1.6485,1.6487,1.64845,1.6485,439500000.0
2007-12-05 04:57:00,1.64845,1.6487,1.64845,1.64865,934499982.0
2007-12-05 04:58:00,1.64865,1.64885,1.64855,1.64865,1303400008.0
2007-12-05 04:59:00,1.64875,1.64905,1.64865,1.64865,690800006.0
2007-12-05 05:00:00,1.64865,1.6489,1.6486,1.6489,492499995.0
2007-12-05 05:01:00,1.6489,1.6489,1.64865,1.6488,720799999.0
2007-12-05 05:02:00,1.6488,1.6488,1.64865,1.64865,184800000.0
2007-12-05 05:03:00,1.64865,1.6489,1.64865,1.6489,381900000.0
2007-12-05 05:04:00,1.6489,1.649,1.64875,1.64875,949999998.0
2007-12-05 05:05:00,1.64875,1.64885,1.6487,1.6488,337399993.0
2007-12-05 05:06:00,1.64885,1.649,1.6488,1.64885,700899994.0
2007-12-05 05:07:00,1.64885,1.6489,1.64885,1.6489,132000000.0
2007-12-05 05:08:00,1.6489,1.6489,1.64875,1.64875,1078199988.0
2007-12-05 05:09:00,1.64875,1.6488,1.64865,1.64865,1204899993.0
2007-12-05 05:10:00,1.64865,1.64875,1.64865,1.64875,621200021.0
2007-12-05 05:11:00,1.64875,1.6488,1.64875,1.6488,104000000.0
2007-12-05 05:12:00,1.6488,1.6488,1.64865,1.64865,304900000.0
2007-12-05 05:13:00,1.6486,1.6488,1.6486,1.64875,580900006.0
2007-12-05 05:14:00,1.64865,1.6488,1.6486,1.64865,238500006.0
2007-12-05 05:15:00,1.64865,1.6489,1.64865,1.64885,1061700036.0
2007-12-05 05:16:00,1.64885,1.6489,1.64885,1.64885,574800010.0
2007-12-05 05:17:00,1.6479,1.6479,1.6477,1.6477,556100001.0
2007-12-05 05:18:00,1.6488,1.6488,1.64865,1.64875,556100001.0
2007-12-05 05:19:00,1.64875,1.6488,1.64855,1.6486,387800000.0
2007-12-05 05:20:00,1.64855,1.64875,1.6485,1.64875,1050099989.0
2007-12-05 05:21:00,1.64875,1.6488,1.64875,1.6488,565200021.0
2007-12-05 05:22:00,1.6488,1.6488,1.64875,1.64875,341300000.0
2007-12-05 05:23:00,1.64875,1.6489,1.64875,1.64885,554399997.0
2007-12-05 05:24:00,1.64885,1.6489,1.6486,1.64875,950099998.0
2007-12-05 05:25:00,1.6487,1.64885,1.64855,1.64885,1265900002.0
2007-12-05 05:26:00,1.64885,1.6489,1.64885,1.64885,176599998.0
2007-12-05 05:27:00,1.64885,1.64885,1.6488,1.6488,423100009.0
2007-12-05 05:28:00,1.64885,1.64885,1.64865,1.64875,815700002.0
2007-12-05 05:29:00,1.64875,1.6489,1.64875,1.6488,1120399982.0
2007-12-05 05:30:00,1.64885,1.6489,1.64885,1.6489,238000001.0
2007-12-05 05:31:00,1.6489,1.649,1.6489,1.6489,286400000.0
2007-12-05 05:32:00,1.6489,1.6489,1.6489,1.6489,173600000.0
2007-12-05 05:33:00,1.6489,1.6489,1.6489,1.6489,131800000.0
2007-12-05 05:34:00,1.6489,1.6489,1.6489,1.6489,97600000.0
2007-12-05 05:35:00,1.6489,1.6489,1.6489,1.6489,130400000.0
2007-12-05 05:36:00,1.6489,1.64905,1.6487,1.64905,1278799991.0
2007-12-05 05:37:00,1.64905,1.6492,1.64905,1.6492,780200010.0
2007-12-05 05:38:00,1.6492,1.64925,1.64915,1.64925,369500000.0
2007-12-05 05:39:00,1.64925,1.6493,1.6492,1.6493,56800000.0
2007-12-05 05:40:00,1.6493,1.6493,1.6492,1.64925,678400000.0
2007-12-05 05:41:00,1.64925,1.6494,1.64925,1.6493,489200000.0
2007-12-05 05:42:00,1.64925,1.6495,1.64925,1.64945,394800000.0
2007-12-05 05:43:00,1.64945,1.64945,1.64915,1.64925,216700000.0
2007-12-05 05:44:00,1.64925,1.6493,1.64885,1.6489,797599998.0
2007-12-05 05:45:00,1.64895,1.649,1.6488,1.64885,583500000.0
2007-12-05 05:46:00,1.64885,1.64915,1.64885,1.64915,1244799995.0
2007-12-05 05:47:00,1.64915,1.64915,1.64895,1.64905,1123500002.0
2007-12-05 05:48:00,1.64905,1.64915,1.64885,1.64905,1988200002.0
2007-12-05 05:49:00,1.64905,1.64905,1.64885,1.649,482700000.0
2007-12-05 05:50:00,1.649,1.64925,1.64885,1.64915,1989599966.0
2007-12-05 05:51:00,1.64915,1.64915,1.64905,1.64905,410600002.0
2007-12-05 05:52:00,1.64905,1.6491,1.64895,1.64895,138400000.0
2007-12-05 05:53:00,1.649,1.6492,1.64895,1.64905,250900000.0
2007-12-05 05:54:00,1.64905,1.6492,1.64905,1.6492,464900000.0
2007-12-05 05:55:00,1.6492,1.6492,1.64895,1.64905,450400000.0
2007-12-05 05:56:00,1.64905,1.64905,1.64875,1.64875,144200000.0
2007-12-05 05:57:00,1.64875,1.64885,1.64835,1.64845,374100000.0
2007-12-05 05:58:00,1.6481,1.6481,1.6481,1.6481,1072599996.0
2007-12-05 05:59:00,1.64845,1.64865,1.64835,1.64855,1072599996.0
2007-12-05 06:00:00,1.6485,1.64855,1.64745,1.64745,1342900000.0
2007-12-05 06:01:00,1.64745,1.64805,1.64745,1.648,1198300013.0
2007-12-05 06:02:00,1.648,1.64805,1.64795,1.64795,1584100000.0
2007-12-05 06:03:00,1.64795,1.648,1.64795,1.648,966700000.0
2007-12-05 06:04:00,1.648,1.648,1.64785,1.6479,521600000.0
2007-12-05 06:05:00,1.6479,1.64795,1.64785,1.6479,1621399991.0
2007-12-05 06:06:00,1.6479,1.6479,1.6478,1.6478,793700000.0
2007-12-05 06:07:00,1.6478,1.6479,1.64775,1.64785,718200000.0
2007-12-05 06:08:00,1.64785,1.64785,1.6475,1.64755,811500000.0
2007-12-05 06:09:00,1.64755,1.64765,1.64755,1.64755,1210999997.0
2007-12-05 06:10:00,1.6476,1.64785,1.6476,1.64785,851599997.0
2007-12-05 06:11:00,1.6478,1.6478,1.6477,1.64775,184400000.0
2007-12-05 06:12:00,1.64775,1.6479,1.6477,1.6479,451700008.0
2007-12-05 06:13:00,1.6479,1.64795,1.64785,1.64795,326000002.0
2007-12-05 06:14:00,1.64795,1.64795,1.64775,1.64775,545600000.0
2007-12-05 06:15:00,1.64775,1.64775,1.6477,1.64775,367000000.0
2007-12-05 06:16:00,1.64775,1.64775,1.6477,1.64775,435400000.0
2007-12-05 06:17:00,1.64775,1.6479,1.64775,1.6478,688000007.0
2007-12-05 06:18:00,1.6478,1.6479,1.6477,1.6479,632500002.0
2007-12-05 06:19:00,1.6479,1.6479,1.6478,1.64785,632200018.0
2007-12-05 06:20:00,1.64785,1.6479,1.6478,1.6479,407200000.0
2007-12-05 06:21:00,1.6479,1.6479,1.64775,1.64775,222500000.0
2007-12-05 06:22:00,1.64765,1.6478,1.6476,1.64775,713399998.0
2007-12-05 06:23:00,1.6478,1.6478,1.64775,1.64775,730100008.0
2007-12-05 06:24:00,1.64775,1.64785,1.64775,1.64785,472300000.0
2007-12-05 06:25:00,1.64785,1.6479,1.64785,1.6479,71200000.0
2007-12-05 06:26:00,1.6479,1.6479,1.6478,1.64785,482799996.0
2007-12-05 06:27:00,1.6479,1.648,1.64785,1.64785,627200000.0
2007-12-05 06:28:00,1.64785,1.6481,1.64785,1.648,658400000.0
2007-12-05 06:29:00,1.64785,1.648,1.64785,1.648,325800003.0
2007-12-05 06:30:00,1.6479,1.648,1.6478,1.648,366900002.0
2007-12-05 06:31:00,1.648,1.648,1.6478,1.64785,210000000.0
2007-12-05 06:32:00,1.64785,1.64805,1.64785,1.64805,288800000.0
2007-12-05 06:33:00,1.64805,1.6481,1.6479,1.64795,484499995.0
2007-12-05 06:34:00,1.64795,1.64795,1.6479,1.6479,155700000.0
2007-12-05 06:35:00,1.64795,1.6481,1.6478,1.6479,1008499998.0
2007-12-05 06:36:00,1.6479,1.6481,1.64785,1.6479,416000000.0
2007-12-05 06:37:00,1.6479,1.6481,1.6479,1.64805,454300002.0
2007-12-05 06:38:00,1.64805,1.6481,1.64795,1.6481,509200004.0
2007-12-05 06:39:00,1.6481,1.6481,1.64775,1.64795,868700001.0
2007-12-05 06:40:00,1.64795,1.648,1.64785,1.64795,400199997.0
2007-12-05 06:41:00,1.6479,1.648,1.64785,1.648,405900000.0
2007-12-05 06:42:00,1.648,1.648,1.64775,1.64785,1017500001.0
2007-12-05 06:43:00,1.64775,1.6482,1.64775,1.648,635200007.0
2007-12-05 06:44:00,1.648,1.648,1.64785,1.64785,448800000.0
2007-12-05 06:45:00,1.64785,1.64785,1.64775,1.64785,1206100000.0
2007-12-05 06:46:00,1.64785,1.64785,1.64775,1.64785,1785600000.0
2007-12-05 06:47:00,1.64785,1.64785,1.64785,1.64785,201600000.0
2007-12-05 06:48:00,1.64785,1.64785,1.6478,1.6478,298300000.0
2007-12-05 06:49:00,1.6478,1.64785,1.6478,1.64785,259900000.0
2007-12-05 06:50:00,1.64785,1.64795,1.64785,1.64795,330200000.0
2007-12-05 06:51:00,1.64795,1.648,1.6478,1.64785,1617800020.0
2007-12-05 06:52:00,1.64785,1.64825,1.64775,1.64795,1859000005.0
2007-12-05 06:53:00,1.6479,1.648,1.64785,1.64795,1152000003.0
2007-12-05 06:54:00,1.64795,1.64795,1.6478,1.6478,1414899998.0
2007-12-05 06:55:00,1.6478,1.6479,1.6478,1.64785,1375799997.0
2007-12-05 06:56:00,1.64785,1.648,1.6478,1.64795,575100000.0
2007-12-05 06:57:00,1.64795,1.64795,1.64785,1.64795,1503999998.0
2007-12-05 06:58:00,1.64795,1.648,1.64785,1.648,582500000.0
2007-12-05 06:59:00,1.648,1.648,1.64785,1.64785,456000000.0
2007-12-05 07:00:00,1.64785,1.648,1.6478,1.648,962500000.0
2007-12-05 07:01:00,1.648,1.648,1.648,1.648,1048000000.0
2007-12-05 07:02:00,1.648,1.64825,1.6479,1.64795,948300000.0
2007-12-05 07:03:00,1.6491,1.6493,1.649,1.6492,1430400000.0
2007-12-05 07:04:00,1.64815,1.6487,1.64815,1.6484,1430400000.0
2007-12-05 07:05:00,1.6495,1.6495,1.6493,1.6493,1999399966.0
2007-12-05 07:06:00,1.64845,1.64865,1.64835,1.64855,1999399966.0
2007-12-05 07:07:00,1.6493,1.6494,1.6493,1.6494,1556399995.0
2007-12-05 07:08:00,1.64825,1.6483,1.64815,1.6483,1556399995.0
2007-12-05 07:09:00,1.6483,1.6483,1.6481,1.6482,808500000.0
2007-12-05 07:10:00,1.6482,1.6482,1.6481,1.6482,232000000.0
2007-12-05 07:11:00,1.6482,1.6482,1.64805,1.64815,1054899994.0
2007-12-05 07:12:00,1.64815,1.6482,1.64815,1.64815,653900007.0
2007-12-05 07:13:00,1.64815,1.6482,1.64815,1.6482,418400003.0
2007-12-05 07:14:00,1.6482,1.64865,1.64815,1.6482,836600003.0
2007-12-05 07:15:00,1.6482,1.6482,1.64815,1.6482,1095300020.0
2007-12-05 07:16:00,1.6482,1.6482,1.64805,1.6481,1875299995.0
2007-12-05 07:17:00,1.6481,1.64815,1.64805,1.64815,1279700015.0
2007-12-05 07:18:00,1.6482,1.6482,1.648,1.64815,384500000.0
2007-12-05 07:19:00,1.64815,1.64845,1.64815,1.64845,1401400010.0
2007-12-05 07:20:00,1.64845,1.64855,1.6481,1.64815,1401599998.0
2007-12-05 07:21:00,1.64815,1.6483,1.64815,1.64815,849599997.0
2007-12-05 07:22:00,1.64815,1.64815,1.64815,1.64815,183600000.0
2007-12-05 07:23:00,1.64815,1.64835,1.6481,1.6481,854200003.0
2007-12-05 07:24:00,1.64815,1.64815,1.648,1.648,176600001.0
2007-12-05 07:25:00,1.648,1.64815,1.648,1.64815,168000000.0
2007-12-05 07:26:00,1.64805,1.64815,1.64805,1.64815,112000000.0
2007-12-05 07:27:00,1.64815,1.64815,1.64815,1.64815,136000000.0
2007-12-05 07:28:00,1.64815,1.6483,1.64815,1.6483,628600000.0
2007-12-05 07:30:00,1.6482,1.6483,1.6482,1.64825,1171000000.0
2007-12-05 07:31:00,1.64815,1.64815,1.64805,1.6481,545300005.0
2007-12-05 07:32:00,1.6481,1.64815,1.64805,1.64815,695100003.0
2007-12-05 07:33:00,1.64815,1.64825,1.64815,1.64815,1557800039.0
2007-12-05 07:34:00,1.64815,1.6483,1.64815,1.6483,465200000.0
2007-12-05 07:35:00,1.6483,1.6483,1.6482,1.6482,920500008.0
2007-12-05 07:36:00,1.6482,1.6482,1.64815,1.64815,1328100016.0
2007-12-05 07:37:00,1.64815,1.6482,1.64805,1.6482,1430800028.0
2007-12-05 07:38:00,1.6482,1.6483,1.6481,1.6481,403200000.0
2007-12-05 07:39:00,1.6481,1.6483,1.6481,1.6481,504000000.0
2007-12-05 07:40:00,1.6481,1.6482,1.6481,1.6482,599200000.0
2007-12-05 07:41:00,1.6482,1.6482,1.648,1.64815,318800000.0
2007-12-05 07:42:00,1.64835,1.64855,1.64835,1.64845,973599998.0
2007-12-05 07:43:00,1.64845,1.6485,1.64845,1.6485,1172400039.0
2007-12-05 07:44:00,1.6485,1.6486,1.64845,1.6485,450799995.0
2007-12-05 07:45:00,1.6485,1.6486,1.6482,1.6482,1005800015.0
2007-12-05 07:46:00,1.6482,1.6485,1.6482,1.64845,1405600044.0
2007-12-05 07:47:00,1.64845,1.64845,1.6483,1.64845,216900003.0
2007-12-05 07:48:00,1.6485,1.6485,1.6483,1.64845,102600000.0
2007-12-05 07:49:00,1.64845,1.64845,1.64845,1.64845,192000000.0
2007-12-05 07:50:00,1.64845,1.6488,1.64845,1.6487,1541599984.0
2007-12-05 07:51:00,1.6487,1.6488,1.6486,1.6487,1190499993.0
2007-12-05 07:52:00,1.6487,1.6487,1.64865,1.64865,494000000.0
2007-12-05 07:53:00,1.64865,1.6487,1.64845,1.64865,1145100010.0
2007-12-05 07:54:00,1.64865,1.64865,1.64865,1.64865,154300000.0
2007-12-05 07:55:00,1.64865,1.64865,1.6485,1.64865,137100000.0
2007-12-05 07:56:00,1.6485,1.6487,1.6485,1.6487,1030799998.0
2007-12-05 07:57:00,1.6487,1.6487,1.64865,1.64865,449500004.0
2007-12-05 07:58:00,1.6487,1.6488,1.6487,1.6488,900799997.0
2007-12-05 07:59:00,1.6488,1.6488,1.64875,1.64875,905799998.0
2007-12-05 08:00:00,1.6501,1.6504,1.6499,1.6502,1613899999.0
2007-12-05 08:01:00,1.6488,1.649,1.6488,1.6488,1613899999.0
2007-12-05 08:02:00,1.6488,1.64895,1.6488,1.6488,746200000.0
2007-12-05 08:03:00,1.6488,1.64915,1.6488,1.64905,2116200002.0
2007-12-05 08:04:00,1.64895,1.64935,1.64895,1.64935,1095099990.0
2007-12-05 08:05:00,1.6511,1.6514,1.6511,1.6512,1691499992.0
2007-12-05 08:07:00,1.64935,1.6494,1.6491,1.6494,1691499992.0
2007-12-05 08:08:00,1.6494,1.6494,1.64915,1.64915,983600000.0
2007-12-05 08:09:00,1.64915,1.6494,1.64905,1.64915,1151400005.0
2007-12-05 08:10:00,1.64915,1.64935,1.64915,1.64935,2136300022.0
2007-12-05 08:11:00,1.651,1.651,1.6508,1.6508,1170999995.0
2007-12-05 08:12:00,1.64925,1.6493,1.6491,1.6492,1170999995.0
2007-12-05 08:13:00,1.6492,1.6494,1.6492,1.6493,728800000.0
2007-12-05 08:14:00,1.6493,1.6494,1.6492,1.6492,700800000.0
2007-12-05 08:15:00,1.6492,1.6492,1.64915,1.6492,1048700000.0
2007-12-05 08:16:00,1.6492,1.6493,1.6492,1.6492,684000000.0
2007-12-05 08:17:00,1.6492,1.6492,1.64915,1.6492,390400000.0
2007-12-05 08:18:00,1.6492,1.6492,1.64915,1.6492,738400000.0
2007-12-05 08:19:00,1.6492,1.6492,1.6491,1.64915,309499989.0
2007-12-05 08:20:00,1.64915,1.64935,1.64905,1.64925,954649995.0
2007-12-05 08:21:00,1.64925,1.6493,1.64915,1.6493,594449993.0
2007-12-05 08:22:00,1.64925,1.64935,1.6492,1.6492,955949985.0
2007-12-05 08:23:00,1.6492,1.6493,1.64915,1.6493,327550000.0
2007-12-05 08:24:00,1.6493,1.6493,1.6492,1.6493,80000000.0
2007-12-05 08:25:00,1.6493,1.64935,1.64915,1.64925,503299999.0
2007-12-05 08:26:00,1.6493,1.6493,1.6492,1.6493,309750000.0
2007-12-05 08:27:00,1.6493,1.64945,1.6492,1.64925,2099650002.0
2007-12-05 08:28:00,1.64925,1.64935,1.64915,1.64925,1149500010.0
2007-12-05 08:29:00,1.64925,1.64925,1.64915,1.6492,446299996.0
2007-12-05 08:30:00,1.6492,1.64935,1.64915,1.6492,211300002.0
2007-12-05 08:31:00,1.6492,1.64925,1.64915,1.64925,308600000.0
2007-12-05 08:32:00,1.64925,1.64925,1.64905,1.64905,220000000.0
2007-12-05 08:33:00,1.64905,1.64925,1.64905,1.6492,890399999.0
2007-12-05 08:34:00,1.64925,1.64935,1.64915,1.6492,1082400000.0
2007-12-05 08:35:00,1.64915,1.6493,1.64915,1.6492,598100000.0
2007-12-05 08:36:00,1.6492,1.6492,1.6491,1.6491,237200000.0
2007-12-05 08:37:00,1.651,1.6511,1.651,1.651,1508800001.0
2007-12-05 08:38:00,1.649,1.6491,1.6488,1.64885,1508800001.0
2007-12-05 08:39:00,1.64885,1.64905,1.64865,1.64865,615500000.0
2007-12-05 08:40:00,1.6487,1.6491,1.64865,1.64895,330800003.0
2007-12-05 08:41:00,1.64895,1.64895,1.64895,1.64895,40000000.0
2007-12-05 08:42:00,1.64895,1.649,1.6488,1.6488,268800000.0
2007-12-05 08:43:00,1.6488,1.64895,1.64865,1.6487,1186700014.0
2007-12-05 08:44:00,1.6487,1.6488,1.6487,1.64875,408800000.0
2007-12-05 08:45:00,1.64875,1.64875,1.6487,1.6487,192800000.0
2007-12-05 08:46:00,1.6487,1.64875,1.6481,1.6481,706500000.0
2007-12-05 08:47:00,1.6481,1.64875,1.6481,1.64875,1505700004.0
2007-12-05 08:48:00,1.64865,1.64955,1.6486,1.64945,1284100008.0
2007-12-05 08:49:00,1.64945,1.64945,1.64905,1.64905,291900000.0
2007-12-05 08:50:00,1.64905,1.64915,1.64905,1.64915,270200000.0
2007-12-05 08:51:00,1.64915,1.64935,1.64895,1.6491,1295400009.0
2007-12-05 08:52:00,1.6491,1.64925,1.64905,1.64925,792999998.0
2007-12-05 08:53:00,1.64925,1.64925,1.64905,1.6491,1124400000.0
2007-12-05 08:54:00,1.64905,1.64915,1.64905,1.64915,1157700028.0
2007-12-05 08:55:00,1.6492,1.6493,1.6491,1.64915,1304800000.0
2007-12-05 08:56:00,1.64915,1.6492,1.64905,1.6491,610300003.0
2007-12-05 08:57:00,1.6491,1.64935,1.64905,1.6493,1001800022.0
2007-12-05 08:58:00,1.6493,1.64975,1.64925,1.6495,1008899998.0
2007-12-05 08:59:00,1.64965,1.65,1.64965,1.64985,454800002.0
2007-12-05 09:00:00,1.64985,1.65035,1.64985,1.6502,574600001.0
2007-12-05 09:01:00,1.6502,1.65035,1.65015,1.65035,370800000.0
2007-12-05 09:02:00,1.65035,1.65105,1.6503,1.651,688000004.0
2007-12-05 09:03:00,1.651,1.65105,1.651,1.65105,301600000.0
2007-12-05 09:04:00,1.65105,1.6514,1.65105,1.65125,1316599998.0
2007-12-05 09:05:00,1.65125,1.6514,1.65105,1.65115,888256288.0
2007-12-05 09:06:00,1.6512,1.65125,1.65095,1.6511,1308200009.0
2007-12-05 09:07:00,1.6511,1.65125,1.65055,1.65055,601100003.0
2007-12-05 09:08:00,1.65055,1.6506,1.6505,1.6506,495899996.0
2007-12-05 09:09:00,1.6506,1.65065,1.65055,1.65055,311600000.0
2007-12-05 09:10:00,1.65055,1.6509,1.65055,1.6509,475799999.0
2007-12-05 09:11:00,1.6509,1.65095,1.6508,1.6508,208600000.0
2007-12-05 09:12:00,1.65085,1.65135,1.65085,1.65115,812299997.0
2007-12-05 09:13:00,1.65115,1.65125,1.6511,1.65125,736650008.0
2007-12-05 09:14:00,1.65125,1.65125,1.65115,1.65115,733284999.0
2007-12-05 09:15:00,1.65125,1.65125,1.65115,1.65125,853809999.0
2007-12-05 09:16:00,1.65125,1.65125,1.6509,1.6509,515599999.0
2007-12-05 09:17:00,1.6509,1.65105,1.6506,1.65105,469500000.0
2007-12-05 09:18:00,1.65105,1.65105,1.6507,1.6509,315300000.0
2007-12-05 09:19:00,1.6509,1.65105,1.65085,1.65095,440500000.0
2007-12-05 09:20:00,1.65095,1.65105,1.6509,1.651,472600000.0
2007-12-05 09:21:00,1.651,1.651,1.65095,1.651,1204300000.0
2007-12-05 09:22:00,1.651,1.651,1.651,1.651,690800000.0
2007-12-05 09:23:00,1.651,1.65135,1.651,1.65135,203100000.0
2007-12-05 09:24:00,1.65135,1.6514,1.65115,1.65125,134600000.0
2007-12-05 09:25:00,1.65125,1.65135,1.65115,1.65125,514600000.0
2007-12-05 09:26:00,1.6512,1.65135,1.65115,1.6512,243100000.0
2007-12-05 09:27:00,1.6512,1.65135,1.65115,1.65115,317600000.0
2007-12-05 09:28:00,1.65115,1.6514,1.65115,1.65115,396200000.0
2007-12-05 09:29:00,1.65125,1.65125,1.65095,1.65105,799100000.0
2007-12-05 09:30:00,1.65105,1.6511,1.6509,1.65095,321600000.0
2007-12-05 09:31:00,1.65095,1.65105,1.65095,1.65105,399600000.0
2007-12-05 09:32:00,1.65105,1.65105,1.65075,1.65075,1463199992.0
2007-12-05 09:33:00,1.65075,1.65105,1.65075,1.65075,653800002.0
2007-12-05 09:34:00,1.6508,1.6508,1.6507,1.6507,935800003.0
2007-12-05 09:35:00,1.6507,1.6511,1.6507,1.65105,315500000.0
2007-12-05 09:36:00,1.6511,1.6514,1.651,1.65115,1171500004.0
2007-12-05 09:37:00,1.65115,1.65115,1.65095,1.65105,460400001.0
2007-12-05 09:38:00,1.65105,1.65115,1.65095,1.6511,584000004.0
2007-12-05 09:39:00,1.6511,1.65115,1.651,1.65115,166500000.0
2007-12-05 09:40:00,1.65115,1.6512,1.651,1.651,599100001.0
2007-12-05 09:41:00,1.651,1.65125,1.651,1.65125,386500002.0
2007-12-05 09:42:00,1.65115,1.65125,1.65105,1.6512,994399997.0
2007-12-05 09:43:00,1.6512,1.65125,1.65115,1.65125,379300000.0
2007-12-05 09:44:00,1.65125,1.65135,1.65115,1.65135,1227499996.0
2007-12-05 09:45:00,1.6513,1.65135,1.65105,1.65105,172200000.0
2007-12-05 09:46:00,1.65105,1.6511,1.651,1.651,689400001.0
2007-12-05 09:47:00,1.651,1.651,1.6508,1.65095,1170200009.0
2007-12-05 09:48:00,1.65095,1.651,1.65075,1.651,867499994.0
2007-12-05 09:49:00,1.651,1.651,1.65075,1.65085,1440200004.0
2007-12-05 09:50:00,1.65085,1.65115,1.65075,1.65115,1020700016.0
2007-12-05 09:51:00,1.65115,1.6512,1.651,1.65105,1055799961.0
2007-12-05 09:52:00,1.6511,1.6512,1.65105,1.65115,669400001.0
2007-12-05 09:53:00,1.65115,1.65125,1.65105,1.65115,492900001.0
2007-12-05 09:54:00,1.6512,1.65125,1.6511,1.65125,245800000.0
2007-12-05 09:55:00,1.65125,1.65125,1.651,1.65125,1194700006.0
2007-12-05 09:56:00,1.65125,1.65125,1.651,1.65105,492600006.0
2007-12-05 09:57:00,1.65105,1.65105,1.65075,1.6508,569400007.0
2007-12-05 09:58:00,1.6508,1.651,1.6507,1.6509,1075499991.0
2007-12-05 09:59:00,1.6509,1.65095,1.6509,1.6509,469099984.0
2007-12-05 10:00:00,1.6509,1.6512,1.65075,1.6512,1324199973.0
2007-12-05 10:01:00,1.65115,1.65125,1.65085,1.65125,725799989.0
2007-12-05 10:02:00,1.65125,1.6513,1.65075,1.65085,603099996.0
2007-12-05 10:03:00,1.6472,1.6472,1.647,1.6471,357100000.0
2007-12-05 10:04:00,1.6509,1.6509,1.6507,1.65085,357100000.0
2007-12-05 10:05:00,1.6468,1.6469,1.6465,1.6466,933099998.0
2007-12-05 10:06:00,1.65155,1.65155,1.65085,1.651,933099998.0
2007-12-05 10:07:00,1.651,1.65105,1.6505,1.65065,1802099953.0
2007-12-05 10:08:00,1.65065,1.65105,1.6505,1.65105,1123599995.0
2007-12-05 10:09:00,1.65105,1.65135,1.65065,1.65085,1276699997.0
2007-12-05 10:10:00,1.6473,1.6474,1.6471,1.6471,676349997.0
2007-12-05 10:11:00,1.6505,1.65055,1.64975,1.65005,676349997.0
2007-12-05 10:12:00,1.6473,1.6473,1.6472,1.6473,551600005.0
2007-12-05 10:13:00,1.6472,1.6473,1.647,1.647,551600005.0
2007-12-05 10:14:00,1.64945,1.6496,1.6492,1.64935,551600005.0
2007-12-05 10:15:00,1.64935,1.6495,1.6492,1.6493,673299990.0
2007-12-05 10:16:00,1.6493,1.6493,1.64865,1.6492,327000001.0
2007-12-05 10:17:00,1.6492,1.64935,1.649,1.649,1659199991.0
2007-12-05 10:18:00,1.649,1.64905,1.64865,1.64875,1761400020.0
2007-12-05 10:19:00,1.6487,1.64905,1.64855,1.64855,1001800017.0
2007-12-05 10:20:00,1.6486,1.649,1.64855,1.64875,1361400022.0
2007-12-05 10:21:00,1.64875,1.6488,1.64825,1.64835,1993800048.0
2007-12-05 10:22:00,1.64835,1.64855,1.6483,1.64855,93500000.0
2007-12-05 10:23:00,1.64855,1.64855,1.64825,1.64855,1544000041.0
2007-12-05 10:24:00,1.64855,1.6486,1.64835,1.64845,1206700003.0
2007-12-05 10:25:00,1.64845,1.6485,1.64815,1.6482,1472600004.0
2007-12-05 10:26:00,1.6482,1.6483,1.64795,1.6482,450600001.0
2007-12-05 10:27:00,1.6482,1.64825,1.64805,1.6482,329700003.0
2007-12-05 10:28:00,1.6482,1.6483,1.64775,1.6478,527800006.0
2007-12-05 10:29:00,1.6478,1.6478,1.64675,1.64735,781600006.0
2007-12-05 10:30:00,1.64735,1.6476,1.64735,1.6476,422299999.0
2007-12-05 10:31:00,1.6476,1.64765,1.6472,1.6475,194800000.0
2007-12-05 10:32:00,1.6475,1.6479,1.6474,1.64775,326299999.0
2007-12-05 10:33:00,1.64775,1.64805,1.64775,1.648,59200000.0
2007-12-05 10:34:00,1.648,1.6482,1.64785,1.6479,1458099995.0
2007-12-05 10:35:00,1.6479,1.64805,1.6478,1.64785,982599992.0
2007-12-05 10:36:00,1.64785,1.6479,1.6478,1.6479,246800000.0
2007-12-05 10:37:00,1.6479,1.6479,1.64775,1.64785,442299999.0
2007-12-05 10:38:00,1.64785,1.6481,1.6478,1.64785,362200000.0
2007-12-05 10:39:00,1.64785,1.64815,1.6478,1.6479,593500000.0
2007-12-05 10:40:00,1.64795,1.6482,1.64785,1.64795,1288700009.0
2007-12-05 10:41:00,1.64795,1.6482,1.64785,1.64815,375899994.0
2007-12-05 10:42:00,1.64815,1.64825,1.64785,1.64805,438000001.0
2007-12-05 10:43:00,1.64805,1.64835,1.6478,1.64815,1402199998.0
2007-12-05 10:44:00,1.64835,1.6484,1.6482,1.64825,362500001.0
2007-12-05 10:45:00,1.6482,1.64825,1.64805,1.64815,496099999.0
2007-12-05 10:46:00,1.6481,1.64815,1.64785,1.6479,1799700012.0
2007-12-05 10:47:00,1.6479,1.648,1.64785,1.648,1064899994.0
2007-12-05 10:48:00,1.648,1.64805,1.64795,1.648,548300002.0
2007-12-05 10:49:00,1.648,1.6481,1.64785,1.64785,807499986.0
2007-12-05 10:50:00,1.64785,1.64795,1.64775,1.64775,1565099985.0
2007-12-05 10:51:00,1.6481,1.6483,1.6479,1.6482,1002600018.0
2007-12-05 10:52:00,1.6479,1.64795,1.64775,1.64775,1002600018.0
2007-12-05 10:53:00,1.64775,1.64795,1.64775,1.64795,2121299998.0
2007-12-05 10:54:00,1.64795,1.64795,1.64785,1.6479,347800003.0
2007-12-05 10:55:00,1.64785,1.64795,1.6475,1.6476,427800000.0
2007-12-05 10:56:00,1.6476,1.64765,1.64745,1.64755,1211000027.0
2007-12-05 10:57:00,1.64755,1.64755,1.647,1.64705,1290500010.0
2007-12-05 10:58:00,1.64705,1.64725,1.64665,1.6469,1086299991.0
2007-12-05 10:59:00,1.64685,1.6471,1.64645,1.647,1927399987.0
2007-12-05 11:00:00,1.647,1.6471,1.64655,1.64665,1378300022.0
2007-12-05 11:01:00,1.6467,1.647,1.64665,1.64695,622800004.0
2007-12-05 11:02:00,1.64705,1.64715,1.64705,1.6471,42400000.0
2007-12-05 11:03:00,1.6471,1.64725,1.64705,1.64715,647200000.0
2007-12-05 11:04:00,1.64715,1.6472,1.64665,1.6468,1479000008.0
2007-12-05 11:05:00,1.64685,1.64685,1.64645,1.64675,1365199998.0
2007-12-05 11:06:00,1.64665,1.64725,1.64665,1.64725,877299994.0
2007-12-05 11:07:00,1.64725,1.6473,1.6469,1.64725,1940450001.0
2007-12-05 11:08:00,1.64725,1.6475,1.64725,1.6475,569800000.0
2007-12-05 11:09:00,1.6475,1.6475,1.64725,1.6473,882650001.0
2007-12-05 11:10:00,1.6473,1.6475,1.6472,1.6473,293549999.0
2007-12-05 11:11:00,1.6473,1.64735,1.6472,1.6473,82300000.0
2007-12-05 11:12:00,1.6473,1.6474,1.64725,1.64725,556900000.0
2007-12-05 11:13:00,1.6473,1.6474,1.64715,1.64715,422000001.0
2007-12-05 11:14:00,1.64715,1.64725,1.64695,1.64725,599799995.0
2007-12-05 11:15:00,1.64725,1.64735,1.64715,1.64725,599299994.0
2007-12-05 11:16:00,1.64725,1.64735,1.64705,1.6473,329500000.0
2007-12-05 11:17:00,1.6473,1.6474,1.64725,1.64735,133600000.0
2007-12-05 11:18:00,1.64735,1.64735,1.64725,1.6473,496500012.0
2007-12-05 11:19:00,1.6473,1.6474,1.64715,1.64735,194400000.0
2007-12-05 11:20:00,1.64735,1.6475,1.6473,1.6474,295799998.0
2007-12-05 11:21:00,1.6474,1.6475,1.64735,1.6475,469199993.0
2007-12-05 11:22:00,1.64745,1.64745,1.64725,1.64735,761300000.0
2007-12-05 11:23:00,1.6474,1.6474,1.64695,1.64705,940499987.0
2007-12-05 11:24:00,1.64705,1.6471,1.64685,1.647,764599984.0
2007-12-05 11:25:00,1.64695,1.64715,1.6469,1.647,2041399947.0
2007-12-05 11:26:00,1.64705,1.6473,1.64695,1.6473,975800012.0
2007-12-05 11:27:00,1.64725,1.6474,1.6471,1.6472,1540600010.0
2007-12-05 11:28:00,1.6472,1.64735,1.647,1.64715,334400000.0
2007-12-05 11:29:00,1.64715,1.64715,1.64695,1.647,571599995.0
2007-12-05 11:30:00,1.64705,1.64745,1.64695,1.6471,1835800002.0
2007-12-05 11:31:00,1.64715,1.64735,1.647,1.6472,984299997.0
2007-12-05 11:32:00,1.6472,1.64745,1.64705,1.6472,461300000.0
2007-12-05 11:33:00,1.6472,1.6475,1.6472,1.64735,585300000.0
2007-12-05 11:34:00,1.64735,1.6476,1.64705,1.64705,1472700007.0
2007-12-05 11:35:00,1.64705,1.64735,1.64705,1.6473,1034899999.0
2007-12-05 11:36:00,1.6473,1.64755,1.64715,1.64735,712299995.0
2007-12-05 11:37:00,1.64735,1.64755,1.64715,1.64725,888999999.0
2007-12-05 11:38:00,1.64725,1.64745,1.64715,1.64725,404500000.0
2007-12-05 11:39:00,1.64725,1.64735,1.64715,1.64735,1112999992.0
2007-12-05 11:40:00,1.64735,1.64775,1.64735,1.6476,434700000.0
2007-12-05 11:41:00,1.6476,1.6477,1.6475,1.6477,554300000.0
2007-12-05 11:42:00,1.64765,1.6478,1.64765,1.6478,445199999.0
2007-12-05 11:43:00,1.6478,1.6478,1.64765,1.64775,678599997.0
2007-12-05 11:44:00,1.6478,1.6478,1.64765,1.6478,1351900008.0
2007-12-05 11:45:00,1.6478,1.6478,1.6477,1.64775,297500000.0
2007-12-05 11:46:00,1.64775,1.6478,1.6477,1.64775,377999999.0
2007-12-05 11:47:00,1.64775,1.648,1.64775,1.64795,508999994.0
2007-12-05 11:48:00,1.64785,1.64815,1.64785,1.648,1194399985.0
2007-12-05 11:49:00,1.648,1.648,1.64775,1.6479,917400010.0
2007-12-05 11:50:00,1.6479,1.64805,1.6478,1.648,326100013.0
2007-12-05 11:51:00,1.648,1.64835,1.6478,1.6481,1220499990.0
2007-12-05 11:52:00,1.6482,1.6482,1.6481,1.6481,729499999.0
2007-12-05 11:53:00,1.64785,1.6483,1.64785,1.64815,729499999.0
2007-12-05 11:54:00,1.64815,1.64815,1.6477,1.6478,1552700007.0
2007-12-05 11:55:00,1.6478,1.6482,1.6478,1.64805,856499999.0
2007-12-05 11:56:00,1.64805,1.6481,1.64785,1.64805,889999995.0
2007-12-05 11:57:00,1.64805,1.6486,1.64805,1.64845,1084999990.0
2007-12-05 11:58:00,1.64845,1.64855,1.64835,1.6484,489099999.0
2007-12-05 11:59:00,1.6484,1.6484,1.6479,1.6482,1267800007.0
2007-12-05 12:00:00,1.6482,1.6482,1.64805,1.64805,148299999.0
2007-12-05 12:01:00,1.64805,1.6482,1.64795,1.6481,739800004.0
2007-12-05 12:02:00,1.6481,1.64815,1.64795,1.6481,1025200018.0
2007-12-05 12:03:00,1.6481,1.64815,1.64785,1.64815,1241100007.0
2007-12-05 12:04:00,1.6482,1.64845,1.6481,1.64845,1223000009.0
2007-12-05 12:05:00,1.64835,1.6485,1.6482,1.64825,523299999.0
2007-12-05 12:06:00,1.6482,1.6483,1.64815,1.6482,1836099999.0
2007-12-05 12:07:00,1.6482,1.6482,1.64785,1.64795,1264400013.0
2007-12-05 12:08:00,1.64795,1.6482,1.64795,1.648,135099999.0
2007-12-05 12:09:00,1.648,1.6482,1.648,1.6482,143600000.0
2007-12-05 12:10:00,1.6482,1.64825,1.648,1.648,138599999.0
2007-12-05 12:11:00,1.648,1.64815,1.6479,1.64815,229100000.0
2007-12-05 12:12:00,1.64815,1.6483,1.64815,1.6483,264700000.0
2007-12-05 12:13:00,1.6483,1.6484,1.6482,1.6482,252700000.0
2007-12-05 12:14:00,1.6482,1.64835,1.64795,1.64795,771800001.0
2007-12-05 12:15:00,1.64795,1.6481,1.64785,1.64805,340300003.0
2007-12-05 12:16:00,1.648,1.6481,1.64785,1.648,1579899984.0
2007-12-05 12:17:00,1.648,1.6481,1.64765,1.6479,1805399996.0
2007-12-05 12:18:00,1.6479,1.648,1.64765,1.64775,1537799987.0
2007-12-05 12:19:00,1.6478,1.64785,1.6476,1.64765,836199991.0
2007-12-05 12:20:00,1.6476,1.6477,1.64755,1.64765,1728100001.0
2007-12-05 12:21:00,1.64765,1.6477,1.6476,1.64765,1199099956.0
2007-12-05 12:22:00,1.64765,1.6478,1.64765,1.6477,1562399959.0
2007-12-05 12:23:00,1.64765,1.6483,1.64765,1.6482,1109799991.0
2007-12-05 12:24:00,1.6482,1.64835,1.64815,1.64835,563200001.0
2007-12-05 12:25:00,1.64835,1.6485,1.64835,1.6484,204699999.0
2007-12-05 12:26:00,1.6484,1.6484,1.64825,1.64825,843100008.0
2007-12-05 12:27:00,1.64825,1.6483,1.6482,1.6483,330100000.0
2007-12-05 12:28:00,1.6483,1.6485,1.64825,1.6484,251500000.0
2007-12-05 12:29:00,1.6484,1.6486,1.64835,1.6486,829599971.0
2007-12-05 12:30:00,1.6486,1.649,1.6486,1.64885,620099997.0
2007-12-05 12:31:00,1.64885,1.649,1.64875,1.6488,641899993.0
2007-12-05 12:32:00,1.6488,1.6489,1.6487,1.64875,82500000.0
2007-12-05 12:33:00,1.64875,1.6489,1.6487,1.64875,955599994.0
2007-12-05 12:34:00,1.64875,1.64885,1.64865,1.64875,823700001.0
2007-12-05 12:35:00,1.64875,1.64875,1.64845,1.64845,1759899989.0
2007-12-05 12:36:00,1.64845,1.64855,1.6483,1.6483,444099997.0
2007-12-05 12:37:00,1.6483,1.6484,1.64815,1.64835,1271299978.0
2007-12-05 12:38:00,1.64835,1.6484,1.64825,1.6484,770000004.0
2007-12-05 12:39:00,1.64835,1.64835,1.64785,1.64785,182400000.0
2007-12-05 12:40:00,1.64785,1.6482,1.6477,1.64795,1413499981.0
2007-12-05 12:41:00,1.64795,1.64825,1.64795,1.648,1712099970.0
2007-12-05 12:42:00,1.64805,1.64815,1.64795,1.64805,446400002.0
2007-12-05 12:43:00,1.64805,1.64815,1.64775,1.6479,628500000.0
2007-12-05 12:44:00,1.64815,1.6482,1.6479,1.6481,267399999.0
2007-12-05 12:45:00,1.64805,1.64805,1.6479,1.6479,271399998.0
2007-12-05 12:46:00,1.6479,1.6481,1.6479,1.6481,97900000.0
2007-12-05 12:47:00,1.6481,1.6481,1.6478,1.64785,721799981.0
2007-12-05 12:48:00,1.64785,1.6479,1.64775,1.6478,885499985.0
2007-12-05 12:49:00,1.6478,1.6479,1.64775,1.64785,1988199938.0
2007-12-05 12:50:00,1.64785,1.6484,1.64785,1.6482,560949996.0
2007-12-05 12:51:00,1.6482,1.6482,1.64815,1.6482,90099999.0
2007-12-05 12:52:00,1.6482,1.64825,1.64815,1.64815,715899978.0
2007-12-05 12:53:00,1.64825,1.64835,1.6482,1.64825,367699999.0
2007-12-05 12:54:00,1.64825,1.6484,1.6482,1.64825,1010274995.0
2007-12-05 12:55:00,1.64825,1.64855,1.64815,1.64845,894300003.0
2007-12-05 12:56:00,1.64855,1.64855,1.6482,1.64835,292300000.0
2007-12-05 12:57:00,1.64835,1.64855,1.6482,1.64825,734899977.0
2007-12-05 12:58:00,1.64825,1.64825,1.6482,1.64825,960399965.0
2007-12-05 12:59:00,1.64815,1.6484,1.64815,1.6484,958699985.0
2007-12-05 13:00:00,1.6484,1.64855,1.6483,1.64855,61599999.0
2007-12-05 13:01:00,1.64855,1.64855,1.64845,1.6485,896599994.0
2007-12-05 13:02:00,1.6485,1.64855,1.6484,1.64855,269300001.0
2007-12-05 13:03:00,1.6486,1.6487,1.6485,1.6487,98400000.0
2007-12-05 13:04:00,1.6487,1.64885,1.64865,1.64875,1740499944.0
2007-12-05 13:05:00,1.64875,1.6489,1.64865,1.6488,1434099984.0
2007-12-05 13:06:00,1.6488,1.6488,1.64855,1.64865,1026400025.0
2007-12-05 13:07:00,1.64865,1.6487,1.6486,1.6487,227599995.0
2007-12-05 13:08:00,1.6487,1.64875,1.6486,1.64865,554599992.0
2007-12-05 13:09:00,1.6487,1.64875,1.6486,1.64875,458399996.0
2007-12-05 13:10:00,1.64865,1.6488,1.64865,1.64865,966099996.0
2007-12-05 13:11:00,1.64865,1.64875,1.6485,1.64865,1016600001.0
2007-12-05 13:12:00,1.64865,1.6487,1.64855,1.64855,1261800009.0
2007-12-05 13:13:00,1.6485,1.6486,1.64815,1.6483,910400009.0
2007-12-05 13:14:00,1.6471,1.6473,1.647,1.6473,1650699977.0
2007-12-05 13:15:00,1.6472,1.6474,1.6472,1.6472,1650699977.0
2007-12-05 13:16:00,1.64875,1.64885,1.64855,1.64855,1650699977.0
2007-12-05 13:17:00,1.64855,1.64875,1.64855,1.64875,948299978.0
2007-12-05 13:18:00,1.6473,1.6474,1.6472,1.6473,1917700021.0
2007-12-05 13:19:00,1.64875,1.64875,1.6485,1.64865,1917700021.0
2007-12-05 13:20:00,1.64865,1.64865,1.6485,1.64855,1148600028.0
2007-12-05 13:21:00,1.64855,1.6487,1.6485,1.64865,1372299998.0
2007-12-05 13:22:00,1.6486,1.64895,1.64855,1.64875,1438699975.0
2007-12-05 13:23:00,1.64875,1.6489,1.64875,1.6489,459299986.0
2007-12-05 13:24:00,1.6489,1.6489,1.64875,1.6488,36000000.0
2007-12-05 13:25:00,1.6488,1.6488,1.64875,1.6488,448900000.0
2007-12-05 13:26:00,1.6488,1.6489,1.64875,1.6488,1884499992.0
2007-12-05 13:27:00,1.64875,1.6488,1.6487,1.64875,870699990.0
2007-12-05 13:28:00,1.64875,1.6488,1.6487,1.6487,300300004.0
2007-12-05 13:29:00,1.6487,1.6487,1.64845,1.64845,338600000.0
2007-12-05 13:30:00,1.64845,1.6485,1.6483,1.6483,435200000.0
2007-12-05 13:31:00,1.6483,1.64835,1.6481,1.64835,542699997.0
2007-12-05 13:32:00,1.64835,1.64835,1.648,1.648,694700012.0
2007-12-05 13:33:00,1.648,1.6481,1.64785,1.64795,417699996.0
2007-12-05 13:34:00,1.648,1.648,1.64795,1.648,287600000.0
2007-12-05 13:35:00,1.648,1.648,1.6479,1.6479,272100000.0
2007-12-05 13:36:00,1.6479,1.648,1.6479,1.64795,171300000.0
2007-12-05 13:37:00,1.64795,1.648,1.64785,1.64795,444500000.0
2007-12-05 13:38:00,1.64795,1.648,1.6479,1.6479,68200000.0
2007-12-05 13:39:00,1.6479,1.6479,1.6477,1.6478,135500000.0
2007-12-05 13:40:00,1.6478,1.6478,1.64755,1.6477,226699994.0
2007-12-05 13:41:00,1.64765,1.6477,1.6476,1.6477,321399999.0
2007-12-05 13:42:00,1.64765,1.6477,1.64755,1.64765,1419800001.0
2007-12-05 13:43:00,1.64765,1.6477,1.64765,1.64765,596800008.0
2007-12-05 13:44:00,1.64765,1.6477,1.64755,1.64765,711399998.0
2007-12-05 13:45:00,1.64765,1.6479,1.64765,1.64785,273600004.0
2007-12-05 13:46:00,1.64785,1.6479,1.64775,1.64785,649999978.0
2007-12-05 13:47:00,1.6479,1.648,1.6478,1.64795,559900000.0
2007-12-05 13:48:00,1.64795,1.64795,1.6478,1.64785,362199997.0
2007-12-05 13:49:00,1.64785,1.64795,1.64775,1.6478,290799993.0
2007-12-05 13:50:00,1.64785,1.648,1.64775,1.6478,713999995.0
2007-12-05 13:51:00,1.6478,1.6479,1.64775,1.64785,1444399957.0
2007-12-05 13:52:00,1.64775,1.64795,1.64775,1.64795,592100002.0
2007-12-05 13:53:00,1.64795,1.64795,1.6477,1.64785,579000000.0
2007-12-05 13:54:00,1.64785,1.6479,1.6477,1.6477,76000000.0
2007-12-05 13:55:00,1.6478,1.64795,1.6477,1.64795,169199999.0
2007-12-05 13:56:00,1.64795,1.648,1.64785,1.64795,1144799998.0
2007-12-05 13:57:00,1.648,1.648,1.64765,1.64765,1623099943.0
2007-12-05 13:58:00,1.6477,1.6479,1.6477,1.6479,278999997.0
2007-12-05 13:59:00,1.6479,1.6479,1.6477,1.64775,1419999992.0
2007-12-05 14:00:00,1.64785,1.6482,1.64775,1.6481,472799982.0
2007-12-05 14:01:00,1.6481,1.6481,1.6477,1.64785,1587299978.0
2007-12-05 14:02:00,1.64785,1.64785,1.64765,1.64785,939899994.0
2007-12-05 14:03:00,1.64785,1.6479,1.6478,1.6479,477299996.0
2007-12-05 14:04:00,1.6479,1.64795,1.64775,1.64795,200399997.0
2007-12-05 14:05:00,1.64785,1.648,1.64775,1.6479,1378099979.0
2007-12-05 14:06:00,1.648,1.64805,1.64785,1.648,249999996.0
2007-12-05 14:07:00,1.648,1.648,1.6477,1.6477,1016000001.0
2007-12-05 14:08:00,1.6477,1.6477,1.64725,1.64735,1705700003.0
2007-12-05 14:09:00,1.64735,1.64765,1.64725,1.64765,1987199990.0
2007-12-05 14:10:00,1.64765,1.64775,1.6475,1.64765,562999997.0
2007-12-05 14:11:00,1.64765,1.6477,1.64745,1.64755,200300000.0
2007-12-05 14:12:00,1.64755,1.6477,1.6474,1.64745,130400000.0
2007-12-05 14:13:00,1.64745,1.64745,1.64725,1.64735,517200004.0
2007-12-05 14:14:00,1.64725,1.64735,1.6471,1.64735,280800002.0
2007-12-05 14:15:00,1.64735,1.64745,1.6472,1.6473,165000000.0
2007-12-05 14:16:00,1.6473,1.64755,1.6472,1.6472,312500000.0
2007-12-05 14:17:00,1.6472,1.64735,1.6472,1.64735,595700000.0
2007-12-05 14:18:00,1.64735,1.6475,1.64725,1.64735,523700002.0
2007-12-05 14:19:00,1.64735,1.64755,1.6472,1.64755,570199997.0
2007-12-05 14:20:00,1.64755,1.64755,1.64715,1.64725,592199998.0
2007-12-05 14:21:00,1.64725,1.64745,1.64715,1.6472,674200000.0
2007-12-05 14:22:00,1.6472,1.6473,1.64715,1.64715,247800000.0
2007-12-05 14:23:00,1.6472,1.6473,1.64715,1.64725,248500001.0
2007-12-05 14:24:00,1.64725,1.64725,1.6461,1.64645,1023900005.0
2007-12-05 14:25:00,1.64645,1.6465,1.64615,1.64625,558299991.0
2007-12-05 14:26:00,1.64625,1.64655,1.64625,1.64635,1087000018.0
2007-12-05 14:27:00,1.64635,1.64645,1.6462,1.64625,212200000.0
2007-12-05 14:28:00,1.64625,1.64625,1.6457,1.64605,1308999980.0
2007-12-05 14:29:00,1.64605,1.64635,1.64595,1.64635,624499991.0
2007-12-05 14:30:00,1.6463,1.6464,1.6462,1.6462,1024300014.0
2007-12-05 14:31:00,1.64615,1.6464,1.6461,1.64625,293299999.0
2007-12-05 14:32:00,1.64625,1.64655,1.64615,1.64655,1008700005.0
2007-12-05 14:33:00,1.64655,1.64665,1.6465,1.6466,85700000.0
2007-12-05 14:34:00,1.6466,1.6466,1.64615,1.64625,209800000.0
2007-12-05 14:35:00,1.64625,1.6464,1.64625,1.6464,56300000.0
2007-12-05 14:36:00,1.6464,1.64685,1.6464,1.6464,161200000.0
2007-12-05 14:37:00,1.6464,1.6466,1.6462,1.64635,115150000.0
2007-12-05 14:38:00,1.64635,1.64635,1.6462,1.6463,1660400033.0
2007-12-05 14:39:00,1.6463,1.6464,1.64625,1.6463,1240600024.0
2007-12-05 14:40:00,1.6463,1.6463,1.64605,1.64615,769100000.0
2007-12-05 14:41:00,1.64625,1.64625,1.64615,1.6462,344400000.0
2007-12-05 14:42:00,1.6462,1.6462,1.64605,1.6461,166699999.0
2007-12-05 14:43:00,1.6461,1.64635,1.64605,1.64635,524900000.0
2007-12-05 14:44:00,1.64635,1.64655,1.64635,1.64655,24800000.0
2007-12-05 14:45:00,1.64655,1.6466,1.64645,1.6465,506400006.0
2007-12-05 14:46:00,1.64645,1.6465,1.64625,1.64635,283799996.0
2007-12-05 14:47:00,1.64635,1.6464,1.64615,1.64615,258400000.0
2007-12-05 14:48:00,1.6461,1.6462,1.64605,1.6461,983700004.0
2007-12-05 14:49:00,1.64605,1.6461,1.64595,1.64605,577899992.0
2007-12-05 14:50:00,1.64605,1.64605,1.64555,1.64565,488299996.0
2007-12-05 14:51:00,1.64565,1.6457,1.6453,1.6456,213800000.0
2007-12-05 14:52:00,1.6456,1.64595,1.6456,1.6459,742400003.0
2007-12-05 14:53:00,1.6459,1.646,1.6457,1.6457,239300000.0
2007-12-05 14:54:00,1.6457,1.64595,1.6456,1.6459,947799995.0
2007-12-05 14:55:00,1.6459,1.64605,1.64585,1.646,265099996.0
2007-12-05 14:56:00,1.646,1.6461,1.64595,1.6461,255199999.0
2007-12-05 14:57:00,1.6461,1.6461,1.646,1.64605,578500002.0
2007-12-05 14:58:00,1.64605,1.6461,1.64585,1.64595,766400002.0
2007-12-05 14:59:00,1.64595,1.64595,1.64575,1.64575,767100005.0
2007-12-05 15:00:00,1.64575,1.64595,1.64575,1.64575,788800015.0
2007-12-05 15:01:00,1.64575,1.64605,1.64575,1.64595,405000004.0
2007-12-05 15:02:00,1.64595,1.6461,1.64595,1.64605,438800000.0
2007-12-05 15:03:00,1.6461,1.6462,1.646,1.646,227399999.0
2007-12-05 15:04:00,1.646,1.64615,1.64595,1.64605,1016300009.0
2007-12-05 15:05:00,1.64605,1.6461,1.64585,1.6459,387299998.0
2007-12-05 15:06:00,1.6459,1.64595,1.64585,1.64585,830300006.0
2007-12-05 15:07:00,1.6459,1.6461,1.6458,1.6458,891999998.0
2007-12-05 15:08:00,1.6458,1.64585,1.6457,1.64585,330200002.0
2007-12-05 15:09:00,1.64585,1.64585,1.64575,1.64575,258399992.0
2007-12-05 15:10:00,1.64575,1.6459,1.64575,1.6459,235900000.0
2007-12-05 15:11:00,1.64595,1.64605,1.64575,1.64585,1301699997.0
2007-12-05 15:12:00,1.64585,1.646,1.64575,1.64595,586899994.0
2007-12-05 15:13:00,1.646,1.646,1.64575,1.64575,1483200026.0
2007-12-05 15:14:00,1.64575,1.6459,1.6457,1.64585,423899989.0
2007-12-05 15:15:00,1.64585,1.6471,1.6458,1.6469,762599998.0
2007-12-05 15:16:00,1.64685,1.64765,1.64685,1.6473,926900003.0
2007-12-05 15:17:00,1.6473,1.6479,1.6473,1.6477,630400001.0
2007-12-05 15:18:00,1.6477,1.6477,1.6468,1.6469,448250000.0
2007-12-05 15:19:00,1.6469,1.64705,1.64685,1.6469,424800000.0
2007-12-05 15:20:00,1.64685,1.6471,1.64675,1.64705,978999997.0
2007-12-05 15:21:00,1.647,1.6478,1.6469,1.6478,544800000.0
2007-12-05 15:22:00,1.64775,1.6479,1.6471,1.64735,787300001.0
2007-12-05 15:23:00,1.64735,1.6477,1.64715,1.64725,1516100002.0
2007-12-05 15:24:00,1.64725,1.64755,1.647,1.6473,1278050002.0
2007-12-05 15:25:00,1.6473,1.6473,1.6467,1.64685,431549995.0
2007-12-05 15:26:00,1.64685,1.6469,1.6465,1.64665,1404899999.0
2007-12-05 15:27:00,1.64665,1.64675,1.64645,1.6466,1324600007.0
2007-12-05 15:28:00,1.6466,1.6472,1.6466,1.6469,1234400000.0
2007-12-05 15:29:00,1.6469,1.6473,1.6468,1.647,1256249981.0
2007-12-05 15:30:00,1.647,1.6473,1.6468,1.6473,1331599978.0
2007-12-05 15:31:00,1.6473,1.6475,1.6473,1.64745,753499998.0
2007-12-05 15:32:00,1.64745,1.6479,1.6473,1.6479,737249997.0
2007-12-05 15:33:00,1.6479,1.64805,1.6477,1.64775,1412250001.0
2007-12-05 15:34:00,1.64775,1.6482,1.64775,1.6482,1571900003.0
2007-12-05 15:35:00,1.6482,1.6488,1.648,1.6487,1472949993.0
2007-12-05 15:36:00,1.6487,1.64885,1.6482,1.6484,1960949992.0
2007-12-05 15:37:00,1.6484,1.64885,1.6483,1.64885,1270849986.0
2007-12-05 15:38:00,1.64885,1.64905,1.64855,1.6486,1436599997.0
2007-12-05 15:39:00,1.6486,1.6487,1.6485,1.6485,1258950002.0
2007-12-05 15:40:00,1.6486,1.6487,1.64845,1.64845,1527299989.0
2007-12-05 15:41:00,1.6483,1.6483,1.6481,1.6481,1203449995.0
2007-12-05 15:42:00,1.648,1.6483,1.648,1.648,1203449995.0
2007-12-05 15:43:00,1.6486,1.6489,1.6486,1.6489,1203449995.0
2007-12-05 15:44:00,1.6475,1.6476,1.6475,1.6475,1301450005.0
2007-12-05 15:45:00,1.6491,1.6491,1.6487,1.6487,1301450005.0
2007-12-05 15:46:00,1.6487,1.6488,1.6483,1.64835,1156950008.0
2007-12-05 15:47:00,1.6484,1.64855,1.6483,1.64835,1053149998.0
2007-12-05 15:48:00,1.64835,1.6484,1.6482,1.6482,767650001.0
2007-12-05 15:49:00,1.6482,1.6482,1.6481,1.6481,1138699989.0
2007-12-05 15:50:00,1.6481,1.6481,1.6475,1.64775,1588149998.0
2007-12-05 15:51:00,1.64775,1.6481,1.64775,1.64795,961449997.0
2007-12-05 15:52:00,1.6479,1.6481,1.6479,1.648,576750000.0
2007-12-05 15:53:00,1.648,1.6481,1.64795,1.6481,1519899993.0
2007-12-05 15:54:00,1.6481,1.6482,1.648,1.6481,831149991.0
2007-12-05 15:55:00,1.6481,1.6481,1.64795,1.648,1835850019.0
2007-12-05 15:56:00,1.648,1.6482,1.648,1.6482,886250000.0
2007-12-05 15:57:00,1.6482,1.6483,1.6482,1.6483,676700000.0
2007-12-05 15:58:00,1.6483,1.64835,1.6482,1.6482,958950000.0
2007-12-05 15:59:00,1.6482,1.6482,1.648,1.6481,1093650014.0
2007-12-05 16:00:00,1.6481,1.6481,1.6479,1.648,932550007.0
2007-12-05 16:01:00,1.648,1.648,1.6476,1.6476,854199999.0
2007-12-05 16:02:00,1.6476,1.64785,1.6476,1.64785,1478399993.0
2007-12-05 16:03:00,1.6479,1.6479,1.64755,1.64755,1281199999.0
2007-12-05 16:04:00,1.64755,1.6479,1.64755,1.64785,1181850001.0
2007-12-05 16:05:00,1.64785,1.6479,1.64775,1.6479,1499149974.0
2007-12-05 16:06:00,1.6479,1.6481,1.6478,1.64785,651950000.0
2007-12-05 16:07:00,1.64785,1.6479,1.64765,1.6477,914200010.0
2007-12-05 16:08:00,1.64765,1.6477,1.64745,1.64755,1440150019.0
2007-12-05 16:09:00,1.64755,1.64765,1.64745,1.64765,787849999.0
2007-12-05 16:10:00,1.64765,1.64765,1.6475,1.6476,1004799999.0
2007-12-05 16:11:00,1.6476,1.6477,1.6476,1.6477,1137950000.0
2007-12-05 16:12:00,1.6477,1.6478,1.6477,1.6478,828800000.0
2007-12-05 16:13:00,1.6478,1.6478,1.6477,1.6478,1217299998.0
2007-12-05 16:14:00,1.6478,1.6481,1.6478,1.6481,1001899998.0
2007-12-05 16:15:00,1.6481,1.6481,1.64785,1.648,709800002.0
2007-12-05 16:16:00,1.64795,1.648,1.64775,1.64795,1143350002.0
2007-12-05 16:17:00,1.648,1.64805,1.64785,1.648,346149998.0
2007-12-05 16:18:00,1.64805,1.6481,1.648,1.64805,622599998.0
2007-12-05 16:19:00,1.6481,1.6481,1.64795,1.648,203650000.0
2007-12-05 16:20:00,1.648,1.648,1.64775,1.6479,1161050006.0
2007-12-05 16:21:00,1.6479,1.648,1.64775,1.648,1474200000.0
2007-12-05 16:22:00,1.648,1.648,1.64785,1.6479,1462350002.0
2007-12-05 16:23:00,1.6479,1.648,1.64785,1.648,578950000.0
2007-12-05 16:24:00,1.648,1.648,1.6476,1.6477,570250004.0
2007-12-05 16:25:00,1.6477,1.64795,1.64765,1.6479,341900000.0
2007-12-05 16:26:00,1.6479,1.64815,1.6479,1.64815,447699998.0
2007-12-05 16:27:00,1.64815,1.6482,1.6479,1.648,525050008.0
2007-12-05 16:28:00,1.648,1.64815,1.64795,1.64805,759400004.0
2007-12-05 16:29:00,1.64805,1.6481,1.648,1.6481,740099997.0
2007-12-05 16:30:00,1.6481,1.6481,1.648,1.64805,730049972.0
2007-12-05 16:31:00,1.64805,1.6481,1.648,1.6481,317350000.0
2007-12-05 16:32:00,1.6481,1.6481,1.64805,1.6481,229500000.0
2007-12-05 16:33:00,1.6481,1.6482,1.6481,1.6482,175200000.0
2007-12-05 16:34:00,1.6482,1.6484,1.64805,1.6481,1730249996.0
2007-12-05 16:35:00,1.6481,1.64825,1.6481,1.6482,565999998.0
2007-12-05 16:36:00,1.6482,1.6483,1.6482,1.64825,279100000.0
2007-12-05 16:37:00,1.64825,1.6483,1.6482,1.6483,338449995.0
2007-12-05 16:38:00,1.6483,1.6483,1.6481,1.6482,740000004.0
2007-12-05 16:39:00,1.64815,1.64825,1.64815,1.6482,356800000.0
2007-12-05 16:40:00,1.6482,1.6484,1.6482,1.6483,786349996.0
2007-12-05 16:41:00,1.6483,1.6483,1.6481,1.64815,825699980.0
2007-12-05 16:42:00,1.64815,1.64835,1.64805,1.6481,1393349991.0
2007-12-05 16:43:00,1.6481,1.6481,1.64765,1.6477,1028649999.0
2007-12-05 16:44:00,1.6477,1.6477,1.64755,1.6476,251050000.0
2007-12-05 16:45:00,1.6476,1.6478,1.6476,1.6477,330949999.0
2007-12-05 16:46:00,1.6477,1.6478,1.6477,1.6478,1008000000.0
2007-12-05 16:47:00,1.64775,1.6478,1.6477,1.64775,551300000.0
2007-12-05 16:48:00,1.64775,1.6479,1.6476,1.6476,719500000.0
2007-12-05 16:49:00,1.6476,1.64765,1.6474,1.64745,913100001.0
2007-12-05 16:50:00,1.64745,1.6477,1.6474,1.6477,833000000.0
2007-12-05 16:51:00,1.64765,1.6478,1.6475,1.6478,960800002.0
2007-12-05 16:52:00,1.6497,1.6498,1.6497,1.6498,1286099997.0
2007-12-05 16:53:00,1.6481,1.64815,1.64785,1.6479,1286099997.0
2007-12-05 16:54:00,1.6478,1.648,1.6478,1.6478,1258049982.0
2007-12-05 16:55:00,1.6478,1.6479,1.64775,1.6479,1326600011.0
2007-12-05 16:56:00,1.6479,1.6479,1.64765,1.6479,1592950000.0
2007-12-05 16:57:00,1.6479,1.648,1.6479,1.6479,522400002.0
2007-12-05 16:58:00,1.6479,1.6479,1.6474,1.64755,1175600005.0
2007-12-05 16:59:00,1.64755,1.64775,1.64685,1.647,1824249990.0
2007-12-05 17:00:00,1.6469,1.64765,1.6469,1.64755,1260949997.0
2007-12-05 17:01:00,1.64755,1.6481,1.64745,1.6476,1921749995.0
2007-12-05 17:02:00,1.6476,1.64775,1.6472,1.6475,2016050002.0
2007-12-05 17:03:00,1.6475,1.6476,1.64735,1.64755,1513049981.0
2007-12-05 17:04:00,1.64755,1.6476,1.6475,1.6476,554000000.0
2007-12-05 17:05:00,1.6476,1.6479,1.6476,1.6477,871200000.0
2007-12-05 17:06:00,1.6477,1.6482,1.64765,1.6482,446500001.0
2007-12-05 17:07:00,1.6482,1.6486,1.6482,1.6485,930400002.0
2007-12-05 17:08:00,1.6485,1.6486,1.6482,1.6485,1285499994.0
2007-12-05 17:09:00,1.6485,1.64865,1.6484,1.64855,1296599998.0
2007-12-05 17:10:00,1.64855,1.64865,1.6484,1.64845,1689849989.0
2007-12-05 17:11:00,1.6484,1.64845,1.64805,1.6483,1295800000.0
2007-12-05 17:12:00,1.64825,1.6485,1.64815,1.6485,1479449995.0
2007-12-05 17:13:00,1.64845,1.6486,1.6484,1.6485,976699991.0
2007-12-05 17:14:00,1.6485,1.6487,1.64845,1.6487,1291299992.0
2007-12-05 17:15:00,1.64865,1.6489,1.6485,1.64885,1947199996.0
2007-12-05 17:16:00,1.64885,1.64885,1.6486,1.6488,324300000.0
2007-12-05 17:17:00,1.64885,1.6492,1.6487,1.6492,1863250004.0
2007-12-05 17:18:00,1.6492,1.6492,1.649,1.6491,431850000.0
2007-12-05 17:19:00,1.6491,1.6492,1.6489,1.6489,867050004.0
2007-12-05 17:20:00,1.649,1.6492,1.6488,1.6491,494300000.0
2007-12-05 17:21:00,1.6491,1.64915,1.649,1.64915,217800000.0
2007-12-05 17:22:00,1.6492,1.64925,1.6491,1.6492,261550000.0
2007-12-05 17:23:00,1.6492,1.6492,1.64875,1.6488,448300000.0
2007-12-05 17:24:00,1.6489,1.64905,1.6488,1.64895,694900009.0
2007-12-05 17:25:00,1.64895,1.649,1.6489,1.649,615200011.0
2007-12-05 17:26:00,1.649,1.6491,1.6488,1.6488,869100007.0
2007-12-05 17:27:00,1.6488,1.64895,1.64875,1.64885,354600000.0
2007-12-05 17:28:00,1.64885,1.64905,1.6488,1.64905,280100002.0
2007-12-05 17:29:00,1.64905,1.64915,1.649,1.649,401250000.0
2007-12-05 17:30:00,1.649,1.649,1.6486,1.64875,1142099980.0
2007-12-05 17:31:00,1.6487,1.6487,1.64845,1.6485,923899987.0
2007-12-05 17:32:00,1.64855,1.6486,1.64835,1.6485,1434149995.0
2007-12-05 17:33:00,1.6485,1.6486,1.64835,1.6485,1672399984.0
2007-12-05 17:34:00,1.6485,1.6485,1.6484,1.6485,514800001.0
2007-12-05 17:35:00,1.6485,1.6488,1.64835,1.6485,1405299985.0
2007-12-05 17:36:00,1.6485,1.64865,1.64845,1.6486,289650000.0
2007-12-05 17:37:00,1.6486,1.6488,1.6486,1.6488,442500000.0
2007-12-05 17:38:00,1.6488,1.6489,1.64865,1.6489,1033599976.0
2007-12-05 17:39:00,1.6489,1.649,1.6488,1.64885,491699999.0
2007-12-05 17:40:00,1.6489,1.6491,1.6488,1.6489,1512699993.0
2007-12-05 17:41:00,1.6489,1.6492,1.6489,1.6491,1178600002.0
2007-12-05 17:42:00,1.6491,1.6492,1.6491,1.6492,824499999.0
2007-12-05 17:43:00,1.6492,1.6492,1.6491,1.64915,314500000.0
2007-12-05 17:44:00,1.6492,1.6493,1.64915,1.6493,828449998.0
2007-12-05 17:45:00,1.6493,1.6496,1.6493,1.6495,1387300000.0
2007-12-05 17:46:00,1.64955,1.6497,1.6494,1.6496,2136549999.0
2007-12-05 17:47:00,1.6496,1.6499,1.6495,1.64985,1545900013.0
2007-12-05 17:48:00,1.64985,1.6499,1.64965,1.6499,1145000000.0
2007-12-05 17:49:00,1.64985,1.6499,1.6497,1.64985,615700000.0
2007-12-05 17:50:00,1.64985,1.6499,1.6497,1.6499,399750000.0
2007-12-05 17:51:00,1.6499,1.6499,1.6498,1.64985,218400000.0
2007-12-05 17:52:00,1.64985,1.6499,1.6498,1.6499,292600001.0
2007-12-05 17:53:00,1.6499,1.6499,1.64975,1.6498,448750001.0
2007-12-05 17:54:00,1.6498,1.6499,1.6497,1.6499,938849997.0
2007-12-05 17:55:00,1.6499,1.6499,1.6497,1.64975,655050001.0
2007-12-05 17:56:00,1.6497,1.64975,1.64935,1.6494,1234499992.0
2007-12-05 17:57:00,1.64945,1.6496,1.64925,1.6496,894049989.0
2007-12-05 17:58:00,1.6496,1.6496,1.6494,1.64945,234450000.0
2007-12-05 17:59:00,1.64945,1.6495,1.649,1.6491,855399997.0
2007-12-05 18:00:00,1.6491,1.6494,1.6491,1.6494,1453699999.0
2007-12-05 18:01:00,1.6494,1.6494,1.6492,1.64925,948899999.0
2007-12-05 18:02:00,1.64925,1.6494,1.64915,1.6492,2013250000.0
2007-12-05 18:03:00,1.6492,1.6494,1.6492,1.6492,790250009.0
2007-12-05 18:04:00,1.6492,1.6493,1.64915,1.6492,1195400003.0
2007-12-05 18:05:00,1.6492,1.6492,1.6491,1.6492,741200000.0
2007-12-05 18:06:00,1.6492,1.6493,1.6492,1.6492,1397400002.0
2007-12-05 18:07:00,1.6492,1.6494,1.6492,1.6493,1309250000.0
2007-12-05 18:08:00,1.6493,1.6495,1.6493,1.64935,1142000001.0
2007-12-05 18:09:00,1.6497,1.6498,1.6497,1.6498,1664899991.0
2007-12-05 18:10:00,1.64945,1.6496,1.64945,1.64955,1664899991.0
2007-12-05 18:11:00,1.6496,1.6496,1.64945,1.6495,1762299970.0
2007-12-05 18:12:00,1.64945,1.6497,1.64945,1.6497,1502300000.0
2007-12-05 18:13:00,1.6496,1.65,1.6496,1.6499,1701649995.0
2007-12-05 18:14:00,1.6499,1.6499,1.6497,1.6498,1356349991.0
2007-12-05 18:15:00,1.6498,1.65,1.64975,1.65,759599996.0
2007-12-05 18:16:00,1.65,1.6501,1.6499,1.65,1048099991.0
2007-12-05 18:17:00,1.65,1.6501,1.6498,1.6498,895200002.0
2007-12-05 18:18:00,1.6498,1.6499,1.6498,1.6498,837800001.0
2007-12-05 18:19:00,1.64975,1.65,1.64975,1.65,922950002.0
2007-12-05 18:20:00,1.6498,1.6502,1.6498,1.6502,924649979.0
2007-12-05 18:21:00,1.64985,1.6499,1.64975,1.6499,924649979.0
2007-12-05 18:22:00,1.6499,1.65035,1.6499,1.6502,1444849995.0
2007-12-05 18:23:00,1.6502,1.6503,1.65015,1.65015,1315300003.0
2007-12-05 18:24:00,1.6502,1.6503,1.65,1.65,1336150000.0
2007-12-05 18:25:00,1.6506,1.6507,1.6504,1.6504,1496099987.0
2007-12-05 18:26:00,1.6503,1.6504,1.6503,1.6503,1496099987.0
2007-12-05 18:27:00,1.6498,1.6498,1.64975,1.6498,1496099987.0
2007-12-05 18:28:00,1.6498,1.6498,1.64945,1.6495,1688649987.0
2007-12-05 18:29:00,1.6495,1.6496,1.6493,1.6494,1880949996.0
2007-12-05 18:30:00,1.6494,1.6497,1.6494,1.6495,1095500000.0
2007-12-05 18:31:00,1.6495,1.6495,1.6493,1.6494,1262549998.0
2007-12-05 18:32:00,1.6494,1.6494,1.64935,1.6494,1222400002.0
2007-12-05 18:33:00,1.64945,1.6495,1.64935,1.6494,1490249996.0
2007-12-05 18:34:00,1.6494,1.6495,1.64925,1.6494,1277899992.0
2007-12-05 18:35:00,1.6494,1.6495,1.6492,1.6493,1052849997.0
2007-12-05 18:36:00,1.6493,1.6494,1.64925,1.6494,1155299992.0
2007-12-05 18:37:00,1.6494,1.6494,1.6493,1.6494,146500000.0
2007-12-05 18:38:00,1.6494,1.6496,1.64935,1.6495,733050000.0
2007-12-05 18:39:00,1.6495,1.6497,1.64945,1.6496,1827650007.0
2007-12-05 18:40:00,1.6496,1.6497,1.6495,1.6496,1026200000.0
2007-12-05 18:41:00,1.6496,1.6497,1.6494,1.6495,1091800000.0
2007-12-05 18:42:00,1.6495,1.6497,1.6495,1.6497,615800000.0
2007-12-05 18:43:00,1.6497,1.6498,1.6497,1.6498,565900000.0
2007-12-05 18:44:00,1.6498,1.6498,1.6493,1.6494,908699996.0
2007-12-05 18:45:00,1.6494,1.6494,1.6494,1.6494,837200000.0
2007-12-05 18:46:00,1.6494,1.6495,1.64935,1.6494,674900000.0
2007-12-05 18:47:00,1.6494,1.6497,1.64935,1.6497,564850000.0
2007-12-05 18:48:00,1.6497,1.6498,1.6497,1.6497,920400000.0
2007-12-05 18:49:00,1.6497,1.6498,1.6497,1.6498,1122700000.0
2007-12-05 18:50:00,1.6498,1.6499,1.64965,1.6497,844399996.0
2007-12-05 18:51:00,1.6497,1.6497,1.64955,1.64965,1171849987.0
2007-12-05 18:52:00,1.64965,1.64965,1.64945,1.6495,716499993.0
2007-12-05 18:53:00,1.6495,1.6495,1.64945,1.64945,616999997.0
2007-12-05 18:54:00,1.6495,1.6495,1.64945,1.6495,458500000.0
2007-12-05 18:55:00,1.6495,1.6496,1.6494,1.6496,794900000.0
2007-12-05 18:56:00,1.6496,1.6498,1.64955,1.64965,946249994.0
2007-12-05 18:57:00,1.6497,1.6497,1.6496,1.64965,631409240.0
2007-12-05 18:58:00,1.6497,1.6497,1.64955,1.6496,1444299972.0
2007-12-05 18:59:00,1.6496,1.6496,1.6495,1.6495,469500000.0
2007-12-05 19:00:00,1.64955,1.6497,1.64955,1.6496,1072650000.0
2007-12-05 19:01:00,1.6496,1.6496,1.64945,1.6495,857249999.0
2007-12-05 19:02:00,1.6495,1.6495,1.64945,1.6495,688800000.0
2007-12-05 19:03:00,1.6495,1.6495,1.64935,1.64935,1548400000.0
2007-12-05 19:04:00,1.64935,1.6495,1.64935,1.6494,1064400001.0
2007-12-05 19:05:00,1.6494,1.6495,1.6494,1.6494,1010300000.0
2007-12-05 19:06:00,1.6494,1.6495,1.64935,1.6495,827899995.0
2007-12-05 19:07:00,1.64945,1.6495,1.64925,1.6493,1910599992.0
2007-12-05 19:08:00,1.6493,1.6497,1.6493,1.6497,1838699992.0
2007-12-05 19:09:00,1.6497,1.64995,1.6497,1.6499,1076000001.0
2007-12-05 19:10:00,1.6499,1.6499,1.64985,1.6499,383000001.0
2007-12-05 19:11:00,1.6499,1.6499,1.6498,1.64985,284400000.0
2007-12-05 19:12:00,1.64985,1.6499,1.6498,1.6499,412850002.0
2007-12-05 19:13:00,1.6499,1.64995,1.6498,1.64995,331150000.0
2007-12-05 19:14:00,1.64995,1.64995,1.6498,1.6499,303150000.0
2007-12-05 19:15:00,1.6499,1.6499,1.6495,1.6496,672850000.0
2007-12-05 19:16:00,1.6496,1.6497,1.6496,1.6497,412300000.0
2007-12-05 19:17:00,1.6497,1.6499,1.64955,1.6499,1168749993.0
2007-12-05 19:18:00,1.65,1.6502,1.64995,1.65005,1175449993.0
2007-12-05 19:19:00,1.65005,1.6501,1.64985,1.6499,1030799998.0
2007-12-05 19:20:00,1.6499,1.6504,1.6499,1.6503,1013299997.0
2007-12-05 19:21:00,1.6503,1.6504,1.6502,1.6503,957950003.0
2007-12-05 19:22:00,1.6503,1.6503,1.65015,1.6502,469750000.0
2007-12-05 19:23:00,1.65015,1.6504,1.65015,1.65035,331399999.0
2007-12-05 19:24:00,1.65035,1.6505,1.65035,1.6505,768399998.0
2007-12-05 19:25:00,1.6505,1.6508,1.6505,1.6506,1071250008.0
2007-12-05 19:26:00,1.6506,1.6506,1.6505,1.6505,1072850000.0
2007-12-05 19:27:00,1.6505,1.6505,1.65045,1.6505,290200000.0
2007-12-05 19:28:00,1.6505,1.6505,1.6504,1.6504,1025100000.0
2007-12-05 19:29:00,1.6504,1.6504,1.6501,1.65025,673850006.0
2007-12-05 19:30:00,1.65025,1.6504,1.65015,1.6503,657600001.0
2007-12-05 19:31:00,1.6503,1.6503,1.65025,1.6503,469900000.0
2007-12-05 19:32:00,1.6503,1.6506,1.65025,1.6506,333000001.0
2007-12-05 19:33:00,1.6506,1.6506,1.6503,1.6503,898000000.0
2007-12-05 19:34:00,1.6503,1.6504,1.6503,1.6503,325750000.0
2007-12-05 19:35:00,1.6503,1.6504,1.6503,1.6503,391299998.0
2007-12-05 19:36:00,1.6503,1.6504,1.65025,1.6503,585099994.0
2007-12-05 19:37:00,1.6503,1.6504,1.65025,1.6503,519500000.0
2007-12-05 19:38:00,1.6503,1.6504,1.65025,1.6504,400750000.0
2007-12-05 19:39:00,1.6504,1.6505,1.65035,1.65035,357000005.0
2007-12-05 19:40:00,1.6504,1.6505,1.6504,1.6504,601600001.0
2007-12-05 19:41:00,1.65035,1.6504,1.6503,1.6503,394399998.0
2007-12-05 19:42:00,1.6503,1.6505,1.6503,1.6505,311100000.0
2007-12-05 19:43:00,1.6505,1.65055,1.6505,1.6505,133200000.0
2007-12-05 19:44:00,1.6505,1.6505,1.6505,1.6505,165900000.0
2007-12-05 19:45:00,1.6505,1.6505,1.6503,1.6505,580799999.0
2007-12-05 19:46:00,1.6505,1.6505,1.6504,1.6505,354500000.0
2007-12-05 19:47:00,1.6505,1.6505,1.65025,1.6504,1100500000.0
2007-12-05 19:48:00,1.6504,1.6505,1.65025,1.6504,1152299999.0
2007-12-05 19:49:00,1.6504,1.6504,1.65035,1.6504,805500001.0
2007-12-05 19:50:00,1.6504,1.6504,1.65035,1.6504,586700003.0
2007-12-05 19:51:00,1.6504,1.6504,1.65035,1.6504,408200001.0
2007-12-05 19:52:00,1.65035,1.6505,1.6503,1.6504,832049999.0
2007-12-05 19:53:00,1.6504,1.6504,1.65015,1.6502,1051700008.0
2007-12-05 19:54:00,1.6502,1.6502,1.6496,1.6497,836299999.0
2007-12-05 19:55:00,1.6497,1.6497,1.6492,1.6494,508150000.0
2007-12-05 19:56:00,1.6494,1.6494,1.64935,1.64935,398600000.0
2007-12-05 19:57:00,1.64935,1.6494,1.649,1.6491,663500000.0
2007-12-05 19:58:00,1.64905,1.6492,1.649,1.64905,711000003.0
2007-12-05 19:59:00,1.6491,1.6494,1.64905,1.6493,1017199996.0
2007-12-05 20:00:00,1.6493,1.6494,1.649,1.649,642500000.0
2007-12-05 20:01:00,1.649,1.6491,1.649,1.6491,746200000.0
2007-12-05 20:02:00,1.6491,1.6491,1.6489,1.6489,309100000.0
2007-12-05 20:03:00,1.6489,1.649,1.64875,1.6488,659950000.0
2007-12-05 20:04:00,1.6488,1.6488,1.6484,1.6484,858649998.0
2007-12-05 20:05:00,1.6484,1.6486,1.6484,1.6485,740299999.0
2007-12-05 20:06:00,1.64845,1.64855,1.6484,1.6484,1250299997.0
2007-12-05 20:07:00,1.6484,1.6485,1.6483,1.6483,930649992.0
2007-12-05 20:08:00,1.6483,1.6484,1.6481,1.6482,756949999.0
2007-12-05 20:09:00,1.6482,1.6484,1.6481,1.6481,1113749998.0
2007-12-05 20:10:00,1.6481,1.6481,1.6475,1.6476,1303500000.0
2007-12-05 20:11:00,1.6476,1.6479,1.6476,1.6478,1164149995.0
2007-12-05 20:12:00,1.6478,1.648,1.64765,1.6479,631500002.0
2007-12-05 20:13:00,1.6479,1.648,1.6478,1.6479,715900000.0
2007-12-05 20:14:00,1.6479,1.648,1.6479,1.6479,357300000.0
2007-12-05 20:15:00,1.6479,1.648,1.64785,1.6479,638999998.0
2007-12-05 20:16:00,1.6479,1.6479,1.6477,1.6477,331800000.0
2007-12-05 20:17:00,1.6477,1.6477,1.64765,1.64765,461200000.0
2007-12-05 20:18:00,1.64765,1.6481,1.64765,1.6479,787600000.0
2007-12-05 20:19:00,1.6479,1.6479,1.64765,1.6477,422800000.0
2007-12-05 20:20:00,1.6477,1.6478,1.64765,1.6477,269350000.0
2007-12-05 20:21:00,1.6477,1.648,1.6477,1.648,544800000.0
2007-12-05 20:22:00,1.64795,1.6481,1.6478,1.6478,1076699999.0
2007-12-05 20:23:00,1.6478,1.6481,1.6478,1.6481,1461000001.0
2007-12-05 20:24:00,1.6481,1.6482,1.648,1.6481,926400001.0
2007-12-05 20:25:00,1.6481,1.6481,1.648,1.648,452800000.0
2007-12-05 20:26:00,1.648,1.6482,1.648,1.6482,638049999.0
2007-12-05 20:27:00,1.6482,1.6482,1.64795,1.648,740399992.0
2007-12-05 20:28:00,1.648,1.648,1.6479,1.6479,572800000.0
2007-12-05 20:29:00,1.6479,1.648,1.6479,1.64795,424599997.0
2007-12-05 20:30:00,1.64795,1.6482,1.64795,1.6481,711199996.0
2007-12-05 20:31:00,1.6481,1.6481,1.64795,1.648,357100000.0
2007-12-05 20:32:00,1.648,1.6487,1.648,1.6486,1431100006.0
2007-12-05 20:33:00,1.6486,1.6487,1.6485,1.6485,909999998.0
2007-12-05 20:34:00,1.6485,1.6485,1.6484,1.6485,800700002.0
2007-12-05 20:35:00,1.6485,1.6485,1.6484,1.6484,325800000.0
2007-12-05 20:36:00,1.6484,1.6485,1.64835,1.64835,954349996.0
2007-12-05 20:37:00,1.6484,1.6486,1.64835,1.6486,1236300009.0
2007-12-05 20:38:00,1.6486,1.6486,1.64845,1.6486,988900005.0
2007-12-05 20:39:00,1.6486,1.6486,1.6484,1.6484,482400000.0
2007-12-05 20:40:00,1.6484,1.6484,1.6482,1.6482,599200000.0
2007-12-05 20:41:00,1.6482,1.6483,1.6482,1.6482,341599998.0
2007-12-05 20:42:00,1.6482,1.6484,1.64815,1.6484,875249992.0
2007-12-05 20:43:00,1.6484,1.6485,1.6484,1.6485,879200000.0
2007-12-05 20:44:00,1.6485,1.6485,1.6483,1.6484,688399988.0
2007-12-05 20:45:00,1.6484,1.6484,1.6483,1.6483,730400000.0
2007-12-05 20:46:00,1.6483,1.6483,1.6482,1.6483,584999996.0
2007-12-05 20:47:00,1.6483,1.6483,1.6482,1.6483,432299993.0
2007-12-05 20:48:00,1.6483,1.6483,1.6482,1.6483,755399998.0
2007-12-05 20:49:00,1.6483,1.6484,1.64825,1.64825,709100003.0
2007-12-05 20:50:00,1.64825,1.64855,1.64825,1.6485,1443299986.0
2007-12-05 20:51:00,1.6485,1.6487,1.6485,1.64865,1188299989.0
2007-12-05 20:52:00,1.6488,1.6489,1.64865,1.6488,759999989.0
2007-12-05 20:53:00,1.6488,1.649,1.6488,1.649,807400002.0
2007-12-05 20:54:00,1.649,1.649,1.649,1.649,238400000.0
2007-12-05 20:55:00,1.64895,1.649,1.6488,1.6488,646399995.0
2007-12-05 20:56:00,1.6489,1.6489,1.6485,1.6486,1643899979.0
2007-12-05 20:57:00,1.6486,1.6487,1.64855,1.64855,705549995.0
2007-12-05 20:58:00,1.6486,1.6487,1.6486,1.6486,601700000.0
2007-12-05 20:59:00,1.6487,1.6487,1.6486,1.6487,317500002.0
2007-12-05 21:00:00,1.6487,1.6488,1.6487,1.6488,1137599997.0
2007-12-05 21:01:00,1.6488,1.6488,1.64865,1.64865,808799993.0
2007-12-05 21:02:00,1.6487,1.6487,1.6485,1.6485,990700007.0
2007-12-05 21:03:00,1.6485,1.6485,1.6485,1.6485,738400020.0
2007-12-05 21:04:00,1.6485,1.6486,1.6484,1.6486,538200005.0
2007-12-05 21:05:00,1.6486,1.6486,1.6485,1.6486,736850005.0
2007-12-05 21:06:00,1.6486,1.6486,1.64855,1.6486,194400000.0
2007-12-05 21:07:00,1.6486,1.6486,1.64845,1.6485,1338500001.0
2007-12-05 21:08:00,1.6485,1.6486,1.64845,1.6485,1516600019.0
2007-12-05 21:09:00,1.6485,1.6486,1.64845,1.6485,1221100012.0
2007-12-05 21:10:00,1.6485,1.6487,1.6485,1.6486,1516700001.0
2007-12-05 21:11:00,1.6486,1.6487,1.6485,1.6486,1640600002.0
2007-12-05 21:12:00,1.64855,1.64865,1.6485,1.6485,1931200016.0
2007-12-05 21:13:00,1.6485,1.6486,1.6481,1.6483,1117800004.0
2007-12-05 21:14:00,1.6483,1.6485,1.6481,1.6481,2141600021.0
2007-12-05 21:15:00,1.647,1.647,1.647,1.647,1609950002.0
2007-12-05 21:16:00,1.6482,1.6489,1.6482,1.6485,1609950002.0
2007-12-05 21:17:00,1.6468,1.6469,1.6468,1.6469,2020349994.0
2007-12-05 21:18:00,1.64855,1.64855,1.6478,1.6481,2020349994.0
2007-12-05 21:19:00,1.6481,1.6482,1.648,1.6481,575600003.0
2007-12-05 21:20:00,1.6481,1.6481,1.648,1.6481,948125891.0
2007-12-05 21:21:00,1.6481,1.6481,1.64795,1.6481,1062150000.0
2007-12-05 21:22:00,1.6481,1.6482,1.6481,1.6482,418650000.0
2007-12-05 21:23:00,1.6482,1.6482,1.648,1.648,761799999.0
2007-12-05 21:24:00,1.648,1.648,1.6474,1.6475,1322549999.0
2007-12-05 21:25:00,1.6475,1.6481,1.6475,1.64795,1525449997.0
2007-12-05 21:26:00,1.64795,1.6481,1.6479,1.6479,988249995.0
2007-12-05 21:27:00,1.6479,1.6481,1.6478,1.6481,1073500001.0
2007-12-05 21:28:00,1.64805,1.6481,1.64795,1.6481,832600000.0
2007-12-05 21:29:00,1.6481,1.6483,1.64805,1.6482,718499999.0
2007-12-05 21:30:00,1.6482,1.6482,1.648,1.648,912650000.0
2007-12-05 21:31:00,1.648,1.64815,1.64795,1.64795,734649995.0
2007-12-05 21:32:00,1.64795,1.648,1.64795,1.648,642999996.0
2007-12-05 21:33:00,1.648,1.648,1.64795,1.648,660300000.0
2007-12-05 21:34:00,1.648,1.6481,1.64785,1.648,1014049994.0
2007-12-05 21:35:00,1.648,1.6481,1.64795,1.648,992200012.0
2007-12-05 21:36:00,1.648,1.648,1.6479,1.648,804599990.0
2007-12-05 21:37:00,1.6479,1.64805,1.6479,1.648,590799995.0
2007-12-05 21:38:00,1.648,1.648,1.6478,1.6478,734800000.0
2007-12-05 21:39:00,1.6478,1.6478,1.6476,1.64765,1233250004.0
2007-12-05 21:40:00,1.64765,1.6478,1.6475,1.6477,912650002.0
2007-12-05 21:41:00,1.6477,1.6478,1.64765,1.6477,731350000.0
2007-12-05 21:42:00,1.6477,1.6477,1.6474,1.6475,610249996.0
2007-12-05 21:43:00,1.64745,1.6477,1.64745,1.6475,333600000.0
2007-12-05 21:44:00,1.6475,1.6476,1.6472,1.6472,976900000.0
2007-12-05 21:45:00,1.6472,1.6473,1.6472,1.6473,498000000.0
2007-12-05 21:46:00,1.6473,1.6474,1.64725,1.6473,475650000.0
2007-12-05 21:47:00,1.6473,1.6476,1.64725,1.6474,1016500002.0
2007-12-05 21:48:00,1.6474,1.6474,1.6473,1.6473,486900000.0
2007-12-05 21:49:00,1.64735,1.6474,1.64725,1.6473,886799999.0
2007-12-05 21:50:00,1.6473,1.6473,1.64725,1.6473,1089299999.0
2007-12-05 21:51:00,1.6473,1.6473,1.6471,1.6471,764000001.0
2007-12-05 21:52:00,1.64705,1.6471,1.64695,1.647,886350000.0
2007-12-05 21:53:00,1.647,1.647,1.6469,1.6469,446350000.0
2007-12-05 21:54:00,1.6469,1.6471,1.6469,1.647,927600000.0
2007-12-05 21:55:00,1.647,1.6471,1.64655,1.64655,963899991.0
2007-12-05 21:56:00,1.6466,1.6468,1.64645,1.6467,1029499999.0
2007-12-05 21:57:00,1.6467,1.6468,1.6464,1.6465,1460800012.0
2007-12-05 21:58:00,1.6465,1.6465,1.64635,1.64635,1111150010.0
2007-12-05 21:59:00,1.64635,1.6465,1.64625,1.64625,1042099998.0
2007-12-05 22:00:00,1.64625,1.6465,1.646,1.646,1410150007.0
2007-12-05 22:01:00,1.646,1.6465,1.646,1.6463,894400008.0
2007-12-05 22:02:00,1.6463,1.6467,1.64625,1.6467,898800001.0
2007-12-05 22:03:00,1.6467,1.6468,1.6466,1.6468,802350000.0
2007-12-05 22:04:00,1.6468,1.6468,1.6465,1.6465,1301999983.0
2007-12-05 22:05:00,1.6479,1.648,1.6479,1.648,993599997.0
2007-12-05 22:06:00,1.6466,1.6466,1.6466,1.6466,993599997.0
2007-12-05 22:07:00,1.6466,1.6467,1.64655,1.6467,906300000.0
2007-12-05 22:08:00,1.6467,1.6467,1.6466,1.6467,1094099990.0
2007-12-05 22:09:00,1.6467,1.6468,1.6466,1.64675,559199995.0
2007-12-05 22:10:00,1.6468,1.6469,1.6467,1.6469,1334299999.0
2007-12-05 22:11:00,1.6469,1.6469,1.6468,1.6469,850199999.0
2007-12-05 22:12:00,1.6469,1.6471,1.6469,1.6471,1001750002.0
2007-12-05 22:13:00,1.6471,1.6472,1.647,1.647,1136600010.0
2007-12-05 22:14:00,1.6469,1.647,1.6469,1.647,1977799968.0
2007-12-05 22:15:00,1.647,1.647,1.6469,1.647,1213499990.0
2007-12-05 22:16:00,1.647,1.6471,1.64685,1.6469,1650400011.0
2007-12-05 22:17:00,1.6469,1.647,1.6469,1.647,778399999.0
2007-12-05 22:18:00,1.647,1.6471,1.64685,1.647,1245699994.0
2007-12-05 22:19:00,1.64695,1.6471,1.64685,1.6469,1466449999.0
2007-12-05 22:20:00,1.6469,1.6471,1.6469,1.647,2075599958.0
2007-12-05 22:21:00,1.647,1.647,1.6469,1.6469,1312799978.0
2007-12-05 22:22:00,1.647,1.6471,1.64695,1.647,1422099997.0
2007-12-05 22:23:00,1.647,1.647,1.64695,1.647,1061699992.0
2007-12-05 22:24:00,1.647,1.6472,1.647,1.6471,1447999999.0
2007-12-05 22:25:00,1.6471,1.6472,1.6469,1.64705,1850500006.0
2007-12-05 22:26:00,1.64705,1.6473,1.64705,1.64715,443100000.0
2007-12-05 22:27:00,1.6472,1.6472,1.64695,1.64695,573300000.0
2007-12-05 22:28:00,1.647,1.64705,1.64695,1.64705,456100002.0
2007-12-05 22:29:00,1.64705,1.64725,1.647,1.6472,489000000.0
2007-12-05 22:30:00,1.64715,1.64725,1.64705,1.64705,339599999.0
2007-12-05 22:31:00,1.64705,1.6473,1.64705,1.64725,441999996.0
2007-12-05 22:32:00,1.64725,1.64725,1.64715,1.6472,405000000.0
2007-12-05 22:33:00,1.6472,1.64725,1.6472,1.6472,187200000.0
2007-12-05 22:34:00,1.6472,1.64745,1.6472,1.64735,432800000.0
2007-12-05 22:35:00,1.64735,1.64735,1.6473,1.6473,355100000.0
2007-12-05 22:36:00,1.6473,1.64735,1.6472,1.6473,775050001.0
2007-12-05 22:37:00,1.6473,1.6474,1.64715,1.64725,212800000.0
2007-12-05 22:38:00,1.64725,1.6473,1.64715,1.64715,333200000.0
2007-12-05 22:39:00,1.64715,1.6474,1.64715,1.6473,850600000.0
2007-12-05 22:41:00,1.6474,1.6474,1.6474,1.6474,511699998.0
2007-12-05 22:42:00,1.6471,1.6472,1.647,1.6472,511699998.0
2007-12-05 22:43:00,1.6472,1.6473,1.6471,1.64715,1004999993.0
2007-12-05 22:44:00,1.6471,1.6473,1.647,1.6473,618100000.0
2007-12-05 22:45:00,1.6473,1.6473,1.6471,1.6472,1372700002.0
2007-12-05 22:46:00,1.6473,1.6473,1.64695,1.6471,1680800004.0
2007-12-05 22:47:00,1.6471,1.6472,1.6471,1.6471,815999992.0
2007-12-05 22:48:00,1.6471,1.6474,1.6471,1.6473,1353599984.0
2007-12-05 22:49:00,1.6473,1.6474,1.6472,1.6472,1601599991.0
2007-12-05 22:50:00,1.6472,1.6473,1.64715,1.64725,954100007.0
2007-12-05 22:51:00,1.64725,1.6474,1.64725,1.64735,680200000.0
2007-12-05 22:52:00,1.6474,1.64745,1.64735,1.6474,714699994.0
2007-12-05 22:53:00,1.64735,1.6474,1.64735,1.6474,463200000.0
2007-12-05 22:54:00,1.6474,1.6475,1.64735,1.6475,2003500004.0
2007-12-05 22:55:00,1.64745,1.6478,1.64745,1.64765,1903999988.0
2007-12-05 22:56:00,1.64765,1.6477,1.64765,1.64765,845499988.0
2007-12-05 22:57:00,1.64765,1.6477,1.64755,1.6476,1618200010.0
2007-12-05 22:58:00,1.64755,1.6479,1.64755,1.6478,1982500014.0
2007-12-05 22:59:00,1.6476,1.6476,1.6474,1.6474,573600000.0
2007-12-05 23:00:00,1.6477,1.6477,1.6476,1.6476,573600000.0
2007-12-05 23:01:00,1.6476,1.6478,1.64755,1.6478,672500001.0
2007-12-05 23:02:00,1.64775,1.6482,1.64765,1.648,1589499998.0
2007-12-05 23:03:00,1.648,1.64835,1.648,1.64815,1117799993.0
2007-12-05 23:04:00,1.6482,1.6482,1.6479,1.648,987999983.0
2007-12-05 23:05:00,1.648,1.6481,1.6479,1.648,878299977.0
2007-12-05 23:06:00,1.648,1.6485,1.648,1.6485,546599988.0
2007-12-05 23:07:00,1.6485,1.6485,1.64815,1.6482,616900000.0
2007-12-05 23:08:00,1.6482,1.64835,1.64815,1.64815,791099993.0
2007-12-05 23:09:00,1.64815,1.64825,1.64815,1.64815,297900000.0
2007-12-05 23:10:00,1.64815,1.64815,1.6481,1.64815,53000000.0
2007-12-05 23:11:00,1.64805,1.6481,1.64755,1.6479,1023699992.0
2007-12-05 23:12:00,1.6479,1.6479,1.6476,1.6477,808700000.0
2007-12-05 23:13:00,1.6476,1.6477,1.6475,1.6476,960399992.0
2007-12-05 23:14:00,1.6476,1.6476,1.64755,1.6476,579800004.0
2007-12-05 23:15:00,1.64755,1.6479,1.64735,1.64735,992600000.0
2007-12-05 23:16:00,1.64735,1.6474,1.64705,1.64715,314799997.0
2007-12-05 23:17:00,1.64715,1.64725,1.6471,1.64715,564199996.0
2007-12-05 23:18:00,1.6472,1.6474,1.64705,1.6474,1555199983.0
2007-12-05 23:19:00,1.6474,1.6476,1.6473,1.6476,800499997.0
2007-12-05 23:20:00,1.64755,1.6476,1.6471,1.6472,1383299994.0
2007-12-05 23:21:00,1.6472,1.6473,1.6472,1.6472,182400000.0
2007-12-05 23:22:00,1.6473,1.6473,1.6471,1.6471,831199986.0
2007-12-05 23:23:00,1.6471,1.6471,1.6471,1.6471,1130399986.0
2007-12-05 23:24:00,1.6471,1.64725,1.6471,1.6472,370299990.0
2007-12-05 23:25:00,1.6472,1.6473,1.6471,1.6473,275000003.0
2007-12-05 23:26:00,1.6473,1.6473,1.64715,1.6473,279600000.0
2007-12-05 23:27:00,1.6473,1.6473,1.64705,1.6473,40800000.0
2007-12-05 23:28:00,1.6473,1.6477,1.6473,1.6475,621600005.0
2007-12-05 23:29:00,1.6475,1.6477,1.6475,1.6477,372800000.0
2007-12-05 23:30:00,1.6477,1.6481,1.6477,1.6481,596700003.0
2007-12-05 23:31:00,1.6481,1.6482,1.6478,1.6478,628000008.0
2007-12-05 23:32:00,1.6479,1.6479,1.6477,1.6478,295200000.0
2007-12-05 23:33:00,1.6478,1.6479,1.64775,1.6478,296800000.0
2007-12-05 23:34:00,1.6478,1.6478,1.64775,1.6478,217100000.0
2007-12-05 23:35:00,1.6477,1.6478,1.6475,1.6475,564799999.0
2007-12-05 23:36:00,1.6475,1.6476,1.6474,1.6476,638199999.0
2007-12-05 23:37:00,1.6476,1.6476,1.6474,1.6475,169300000.0
2007-12-05 23:38:00,1.6475,1.6475,1.6473,1.6473,726399990.0
2007-12-05 23:39:00,1.6473,1.6474,1.6473,1.6473,1875599984.0
2007-12-05 23:40:00,1.6473,1.6474,1.64725,1.6473,1613499953.0
2007-12-05 23:41:00,1.6473,1.6475,1.6473,1.6475,892699976.0
2007-12-05 23:42:00,1.6474,1.6475,1.64725,1.6473,709599980.0
2007-12-05 23:43:00,1.6473,1.6474,1.6473,1.6473,656799982.0
2007-12-05 23:44:00,1.6473,1.6476,1.6473,1.6475,673600004.0
2007-12-05 23:45:00,1.6475,1.6476,1.6475,1.6475,261600001.0
2007-12-05 23:46:00,1.6476,1.6476,1.6475,1.6475,365499997.0
2007-12-05 23:47:00,1.6475,1.6476,1.6475,1.6475,68800000.0
2007-12-05 23:48:00,1.6476,1.6476,1.6475,1.6476,864999977.0
2007-12-05 23:49:00,1.6476,1.6476,1.6475,1.6476,252000001.0
2007-12-05 23:50:00,1.6476,1.6476,1.64705,1.6474,912599979.0
2007-12-05 23:51:00,1.6474,1.6474,1.6473,1.6473,119200000.0
2007-12-05 23:52:00,1.6473,1.6473,1.64715,1.6473,59200000.0
2007-12-05 23:53:00,1.6473,1.6475,1.6472,1.6474,257600002.0
2007-12-05 23:54:00,1.6474,1.6474,1.64725,1.64725,182800002.0
2007-12-05 23:55:00,1.6473,1.6474,1.64725,1.6474,468600004.0
2007-12-05 23:56:00,1.6474,1.6474,1.64715,1.6473,465299997.0
2007-12-05 23:57:00,1.6473,1.6474,1.6472,1.6474,135800000.0
2007-12-05 23:58:00,1.6474,1.6474,1.6473,1.6474,421399998.0
2007-12-05 23:59:00,1.6474,1.6474,1.6474,1.6474,380000000.0
2007-12-06 00:00:00,1.6474,1.6474,1.6471,1.6474,377800000.0
2007-12-06 00:01:00,1.6474,1.6476,1.64735,1.64735,529900000.0
2007-12-06 00:02:00,1.64725,1.64775,1.64725,1.64775,656000000.0
2007-12-06 00:03:00,1.6477,1.6477,1.6474,1.64745,560000000.0
2007-12-06 00:04:00,1.64745,1.64775,1.64745,1.6475,736000000.0
2007-12-06 00:05:00,1.6475,1.6475,1.6474,1.6475,518299997.0
2007-12-06 00:06:00,1.64745,1.64745,1.64745,1.64745,176000000.0
2007-12-06 00:07:00,1.6475,1.6476,1.6475,1.6476,316600000.0
2007-12-06 00:08:00,1.6476,1.6476,1.64745,1.6475,249800000.0
2007-12-06 00:09:00,1.64745,1.6476,1.64745,1.6476,286800000.0
2007-12-06 00:10:00,1.6476,1.64765,1.6476,1.64765,308000000.0
2007-12-06 00:11:00,1.64765,1.64775,1.64765,1.64775,218900000.0
2007-12-06 00:12:00,1.64775,1.64775,1.64775,1.64775,168000000.0
2007-12-06 00:13:00,1.64775,1.64785,1.6477,1.64775,442500005.0
2007-12-06 00:14:00,1.64775,1.6478,1.6476,1.64775,268000000.0
2007-12-06 00:15:00,1.64775,1.648,1.64775,1.64795,290000000.0
2007-12-06 00:16:00,1.64795,1.6481,1.64765,1.648,695200000.0
2007-12-06 00:17:00,1.648,1.648,1.64785,1.64785,96000000.0
2007-12-06 00:18:00,1.64785,1.6479,1.64765,1.6477,402000000.0
2007-12-06 00:19:00,1.64765,1.64775,1.64765,1.6477,174700000.0
2007-12-06 00:20:00,1.6477,1.6478,1.64765,1.6477,198900000.0
2007-12-06 00:21:00,1.64775,1.64775,1.6476,1.6477,118300000.0
2007-12-06 00:22:00,1.6477,1.64775,1.64765,1.64775,209800000.0
2007-12-06 00:23:00,1.64775,1.64775,1.6477,1.64775,172000000.0
2007-12-06 00:24:00,1.6478,1.6478,1.64775,1.6478,280000000.0
2007-12-06 00:25:00,1.6478,1.6478,1.64775,1.6478,136000000.0
2007-12-06 00:26:00,1.6478,1.6478,1.64775,1.64775,20000000.0
2007-12-06 00:27:00,1.6478,1.6478,1.64765,1.6478,267200000.0
2007-12-06 00:28:00,1.6478,1.6478,1.6477,1.64775,188600000.0
2007-12-06 00:29:00,1.6478,1.64785,1.6477,1.6478,264800000.0
2007-12-06 00:30:00,1.6478,1.6478,1.6477,1.6477,166999998.0
2007-12-06 00:31:00,1.6477,1.64785,1.6476,1.64775,864199999.0
2007-12-06 00:32:00,1.6478,1.64795,1.64775,1.64785,274800000.0
2007-12-06 00:33:00,1.64785,1.64785,1.6478,1.6478,108800000.0
2007-12-06 00:34:00,1.6478,1.64785,1.64775,1.64785,498400000.0
2007-12-06 00:35:00,1.64785,1.64795,1.64775,1.64795,124800000.0
2007-12-06 00:36:00,1.64795,1.64795,1.6477,1.6479,180600000.0
2007-12-06 00:37:00,1.64785,1.64805,1.64775,1.64775,698200000.0
2007-12-06 00:38:00,1.6477,1.64805,1.6477,1.64785,268300000.0
2007-12-06 00:39:00,1.64775,1.64795,1.64775,1.64785,244000000.0
2007-12-06 00:40:00,1.64785,1.64785,1.64775,1.6478,81599998.0
2007-12-06 00:41:00,1.6477,1.64785,1.6477,1.6478,116099997.0
2007-12-06 00:42:00,1.6478,1.6479,1.6478,1.6479,136199996.0
2007-12-06 00:43:00,1.6479,1.648,1.6478,1.6478,332799997.0
2007-12-06 00:44:00,1.64785,1.64795,1.6478,1.6478,344799997.0
2007-12-06 00:45:00,1.64785,1.64785,1.64775,1.64775,321099996.0
2007-12-06 00:46:00,1.64775,1.6478,1.6477,1.6478,170900000.0
2007-12-06 00:47:00,1.6478,1.64795,1.64765,1.64775,700799998.0
2007-12-06 00:48:00,1.64775,1.64795,1.64775,1.6478,490900000.0
2007-12-06 00:49:00,1.6478,1.64785,1.6477,1.6478,370299996.0
2007-12-06 00:50:00,1.6478,1.6478,1.64775,1.6478,142900000.0
2007-12-06 00:51:00,1.6478,1.6478,1.64755,1.64755,266200000.0
2007-12-06 00:52:00,1.6476,1.6476,1.64745,1.64755,523400002.0
2007-12-06 00:53:00,1.6475,1.64785,1.64745,1.64785,1357999999.0
2007-12-06 00:54:00,1.6479,1.6479,1.6476,1.64785,604999993.0
2007-12-06 00:55:00,1.64775,1.64795,1.6477,1.6479,612999996.0
2007-12-06 00:56:00,1.6478,1.6479,1.6477,1.6478,176600000.0
2007-12-06 00:57:00,1.6478,1.6479,1.6477,1.6479,140800000.0
2007-12-06 00:58:00,1.64785,1.64785,1.64775,1.6478,389599998.0
2007-12-06 00:59:00,1.6478,1.6479,1.6478,1.6479,148800000.0
2007-12-06 01:00:00,1.6479,1.6479,1.6478,1.6478,425600000.0
2007-12-06 01:01:00,1.6478,1.6478,1.64775,1.6478,1020599998.0
2007-12-06 01:02:00,1.6478,1.6478,1.6477,1.6478,671499998.0
2007-12-06 01:03:00,1.6478,1.64785,1.64735,1.64745,500200000.0
2007-12-06 01:04:00,1.64745,1.64755,1.6474,1.6474,1198600000.0
2007-12-06 01:05:00,1.64745,1.64755,1.6472,1.64745,1219400004.0
2007-12-06 01:06:00,1.64755,1.6477,1.64745,1.64755,1048199996.0
2007-12-06 01:07:00,1.64755,1.64775,1.6475,1.6477,1707800009.0
2007-12-06 01:08:00,1.6477,1.64785,1.6477,1.64785,444000000.0
2007-12-06 01:09:00,1.64775,1.64785,1.64765,1.6477,792200000.0
2007-12-06 01:10:00,1.64775,1.6478,1.64775,1.6478,370699996.0
2007-12-06 01:11:00,1.6478,1.6478,1.6477,1.6478,217499998.0
2007-12-06 01:12:00,1.6478,1.6478,1.6478,1.6478,588000000.0
2007-12-06 01:13:00,1.6478,1.6479,1.6478,1.6479,313999997.0
2007-12-06 01:14:00,1.6479,1.6479,1.6478,1.6478,484800000.0
2007-12-06 01:15:00,1.6478,1.648,1.6477,1.64795,1007400006.0
2007-12-06 01:16:00,1.64795,1.64795,1.6478,1.6479,155599998.0
2007-12-06 01:17:00,1.6479,1.648,1.64785,1.64795,425100000.0
2007-12-06 01:18:00,1.64795,1.64795,1.64785,1.64795,205699999.0
2007-12-06 01:19:00,1.6479,1.64795,1.64785,1.64795,107100000.0
2007-12-06 01:20:00,1.64795,1.64815,1.64775,1.64815,1059499999.0
2007-12-06 01:21:00,1.64815,1.64815,1.6479,1.64805,145600000.0
2007-12-06 01:22:00,1.6479,1.6479,1.64785,1.64785,392000000.0
2007-12-06 01:23:00,1.64785,1.64795,1.64785,1.64795,623900005.0
2007-12-06 01:24:00,1.6479,1.64795,1.6478,1.6478,105500000.0
2007-12-06 01:25:00,1.64795,1.64795,1.6478,1.64795,300100000.0
2007-12-06 01:26:00,1.64795,1.648,1.6478,1.648,148100002.0
2007-12-06 01:27:00,1.648,1.648,1.64775,1.64775,584200007.0
2007-12-06 01:28:00,1.64775,1.64785,1.64775,1.64785,116700000.0
2007-12-06 01:29:00,1.64785,1.6479,1.64775,1.6479,453200006.0
2007-12-06 01:30:00,1.6479,1.64795,1.64775,1.64795,462400004.0
2007-12-06 01:31:00,1.64775,1.64795,1.64775,1.6478,139500000.0
2007-12-06 01:32:00,1.64795,1.64795,1.64775,1.64775,279000000.0
2007-12-06 01:33:00,1.64765,1.6479,1.64765,1.64785,184299997.0
2007-12-06 01:34:00,1.64785,1.6479,1.64785,1.64785,93900000.0
2007-12-06 01:35:00,1.64785,1.6479,1.64775,1.64775,95800000.0
2007-12-06 01:36:00,1.64775,1.6479,1.64775,1.6479,197500000.0
2007-12-06 01:37:00,1.64775,1.64785,1.6477,1.6478,105000000.0
2007-12-06 01:38:00,1.6478,1.64785,1.64775,1.64775,93300000.0
2007-12-06 01:39:00,1.64775,1.64785,1.64775,1.64785,444300015.0
2007-12-06 01:40:00,1.64785,1.64785,1.64775,1.64775,155000000.0
2007-12-06 01:41:00,1.64785,1.64785,1.64775,1.64775,62100000.0
2007-12-06 01:42:00,1.64775,1.64785,1.64775,1.64785,46600000.0
2007-12-06 01:43:00,1.64785,1.6479,1.64775,1.6479,21800000.0
2007-12-06 01:44:00,1.6479,1.6479,1.64765,1.64775,1260200004.0
2007-12-06 01:45:00,1.64775,1.6479,1.64765,1.64775,1115899990.0
2007-12-06 01:46:00,1.64775,1.6478,1.64775,1.6478,142000000.0
2007-12-06 01:47:00,1.6478,1.6478,1.64775,1.6478,349500000.0
2007-12-06 01:48:00,1.6478,1.6478,1.6477,1.6478,276000000.0
2007-12-06 01:49:00,1.6478,1.6478,1.6477,1.6477,163600000.0
2007-12-06 01:50:00,1.6477,1.6478,1.6477,1.6478,51000000.0
2007-12-06 01:51:00,1.6478,1.6478,1.6477,1.6477,154700000.0
2007-12-06 01:52:00,1.6477,1.6478,1.6477,1.6478,65900000.0
2007-12-06 01:53:00,1.6478,1.6478,1.6477,1.6477,176300000.0
2007-12-06 01:54:00,1.64775,1.64775,1.64755,1.6476,1365299976.0
2007-12-06 01:55:00,1.6476,1.6476,1.64755,1.64755,1138199985.0
2007-12-06 01:56:00,1.64755,1.6477,1.64755,1.6477,959500000.0
2007-12-06 01:57:00,1.6476,1.6477,1.64745,1.64755,606000000.0
2007-12-06 01:58:00,1.64755,1.64755,1.64735,1.64735,514200000.0
2007-12-06 01:59:00,1.64735,1.64765,1.64735,1.64745,1269399998.0
2007-12-06 02:00:00,1.6481,1.6482,1.648,1.648,1008999980.0
2007-12-06 02:01:00,1.64745,1.6476,1.64725,1.64725,1008999980.0
2007-12-06 02:02:00,1.64715,1.64745,1.64715,1.6474,681699998.0
2007-12-06 02:03:00,1.6474,1.6474,1.6473,1.64735,512600000.0
2007-12-06 02:04:00,1.64745,1.64785,1.64735,1.64775,1062799999.0
2007-12-06 02:05:00,1.64775,1.64785,1.6476,1.64765,893600000.0
2007-12-06 02:06:00,1.64765,1.64795,1.64765,1.64785,585199997.0
2007-12-06 02:07:00,1.64785,1.64785,1.64755,1.64755,1244500000.0
2007-12-06 02:08:00,1.64755,1.64795,1.64755,1.64775,1768900001.0
2007-12-06 02:09:00,1.64775,1.6479,1.64735,1.64765,1582699996.0
2007-12-06 02:10:00,1.64765,1.64775,1.64765,1.64775,813999996.0
2007-12-06 02:11:00,1.64775,1.6478,1.64755,1.6478,643400000.0
2007-12-06 02:12:00,1.6478,1.6478,1.6477,1.6477,647100004.0
2007-12-06 02:13:00,1.6493,1.6493,1.6488,1.6488,964300000.0
2007-12-06 02:14:00,1.6477,1.6478,1.64765,1.6477,964300000.0
2007-12-06 02:15:00,1.6477,1.64775,1.6477,1.6477,794400000.0
2007-12-06 02:16:00,1.64775,1.6478,1.64765,1.6477,1665500000.0
2007-12-06 02:17:00,1.6478,1.6478,1.64765,1.64775,1128100000.0
2007-12-06 02:18:00,1.64775,1.6481,1.6477,1.6478,475900000.0
2007-12-06 02:19:00,1.64775,1.648,1.64765,1.64785,1448100000.0
2007-12-06 02:20:00,1.64785,1.64795,1.64785,1.64795,976399999.0
2007-12-06 02:21:00,1.64795,1.64805,1.64795,1.64805,820499999.0
2007-12-06 02:22:00,1.64805,1.6481,1.648,1.64805,367700004.0
2007-12-06 02:23:00,1.648,1.6481,1.64795,1.6481,812700003.0
2007-12-06 02:24:00,1.6481,1.64815,1.648,1.64815,975099996.0
2007-12-06 02:25:00,1.64815,1.6482,1.64805,1.64815,1830000020.0
2007-12-06 02:26:00,1.64815,1.6482,1.64795,1.64795,564400000.0
2007-12-06 02:27:00,1.64795,1.648,1.64795,1.648,511200000.0
2007-12-06 02:28:00,1.648,1.648,1.64785,1.64795,977100000.0
2007-12-06 02:29:00,1.64795,1.648,1.64785,1.648,827700000.0
2007-12-06 02:30:00,1.648,1.648,1.648,1.648,1082400000.0
2007-12-06 02:31:00,1.648,1.648,1.648,1.648,323200000.0
2007-12-06 02:32:00,1.648,1.648,1.6479,1.648,262299999.0
2007-12-06 02:33:00,1.648,1.648,1.648,1.648,480800000.0
2007-12-06 02:34:00,1.648,1.648,1.6479,1.6479,556200000.0
2007-12-06 02:35:00,1.6479,1.648,1.6479,1.648,822599999.0
2007-12-06 02:36:00,1.648,1.648,1.648,1.648,484800000.0
2007-12-06 02:37:00,1.648,1.648,1.6479,1.648,283200000.0
2007-12-06 02:38:00,1.6479,1.648,1.6479,1.648,706400000.0
2007-12-06 02:39:00,1.648,1.648,1.6479,1.6479,483600000.0
2007-12-06 02:40:00,1.6479,1.648,1.6479,1.648,442099999.0
2007-12-06 02:41:00,1.648,1.648,1.6479,1.648,375400000.0
2007-12-06 02:42:00,1.6479,1.648,1.6479,1.648,767100000.0
2007-12-06 02:43:00,1.648,1.648,1.64735,1.64765,1329399999.0
2007-12-06 02:44:00,1.64765,1.64805,1.6473,1.64805,1255399993.0
2007-12-06 02:45:00,1.64805,1.6481,1.648,1.648,330500000.0
2007-12-06 02:46:00,1.6481,1.6481,1.64785,1.64795,890600009.0
2007-12-06 02:47:00,1.64785,1.648,1.64785,1.64795,686400024.0
2007-12-06 02:48:00,1.64795,1.648,1.64795,1.64795,1498700011.0
2007-12-06 02:49:00,1.64795,1.64795,1.64795,1.64795,2092100014.0
2007-12-06 02:50:00,1.64795,1.648,1.64785,1.64795,861000008.0
2007-12-06 02:51:00,1.64795,1.64795,1.64785,1.64795,1065600008.0
2007-12-06 02:52:00,1.64785,1.64805,1.64785,1.64785,556100000.0
2007-12-06 02:53:00,1.64785,1.64785,1.64765,1.64775,803099997.0
2007-12-06 02:54:00,1.64775,1.6479,1.64775,1.6478,833299987.0
2007-12-06 02:55:00,1.6478,1.6479,1.64775,1.6479,738299992.0
2007-12-06 02:56:00,1.6479,1.6479,1.64775,1.6479,531299999.0
2007-12-06 02:57:00,1.6479,1.6479,1.6479,1.6479,401600000.0
2007-12-06 02:58:00,1.6482,1.6484,1.6482,1.6484,1173100020.0
2007-12-06 02:59:00,1.6483,1.6483,1.6483,1.6483,1173100020.0
2007-12-06 03:00:00,1.64795,1.6481,1.64795,1.64805,1173100020.0
2007-12-06 03:01:00,1.64805,1.6481,1.6479,1.6481,449200000.0
2007-12-06 03:02:00,1.6481,1.6481,1.6479,1.64795,208900000.0
2007-12-06 03:03:00,1.648,1.6481,1.64795,1.6481,360800000.0
2007-12-06 03:04:00,1.6481,1.64855,1.648,1.64855,1556699985.0
2007-12-06 03:05:00,1.64855,1.64875,1.64835,1.64855,1757200011.0
2007-12-06 03:06:00,1.64855,1.64885,1.64845,1.64865,1570599991.0
2007-12-06 03:07:00,1.64865,1.64905,1.64865,1.64895,1620699984.0
2007-12-06 03:08:00,1.64895,1.64895,1.6487,1.64875,906700002.0
2007-12-06 03:09:00,1.64875,1.64925,1.64875,1.64875,1373000017.0
2007-12-06 03:10:00,1.6483,1.6484,1.6482,1.6483,1387800001.0
2007-12-06 03:11:00,1.64925,1.64945,1.64885,1.649,1387800001.0
2007-12-06 03:12:00,1.64905,1.64905,1.6489,1.64895,670100000.0
2007-12-06 03:13:00,1.64905,1.64905,1.6489,1.64895,575000000.0
2007-12-06 03:14:00,1.64895,1.64895,1.64875,1.64885,805100001.0
2007-12-06 03:15:00,1.64885,1.64895,1.64885,1.64885,903000000.0
2007-12-06 03:16:00,1.64885,1.64895,1.64885,1.64895,412300000.0
2007-12-06 03:17:00,1.6489,1.6491,1.6489,1.64895,1192799997.0
2007-12-06 03:18:00,1.64895,1.64945,1.64895,1.64915,1058199994.0
2007-12-06 03:19:00,1.64915,1.64915,1.64895,1.64895,1176300000.0
2007-12-06 03:20:00,1.64895,1.64925,1.64885,1.6492,1136900004.0
2007-12-06 03:21:00,1.6481,1.6481,1.6478,1.6479,485899999.0
2007-12-06 03:22:00,1.64945,1.64955,1.64925,1.64925,485899999.0
2007-12-06 03:23:00,1.648,1.6481,1.647,1.6473,1462800006.0
2007-12-06 03:24:00,1.64925,1.6496,1.64915,1.6494,1462800006.0
2007-12-06 03:25:00,1.6496,1.6496,1.64915,1.6493,737600000.0
2007-12-06 03:26:00,1.6493,1.64955,1.6493,1.64955,850300002.0
2007-12-06 03:27:00,1.64955,1.64955,1.64925,1.64935,919000001.0
2007-12-06 03:28:00,1.64945,1.64945,1.6492,1.6492,636299989.0
2007-12-06 03:29:00,1.6492,1.6494,1.6492,1.6493,494599993.0
2007-12-06 03:30:00,1.6493,1.64935,1.6489,1.64905,1237400007.0
2007-12-06 03:31:00,1.649,1.6492,1.64895,1.64915,1108800005.0
2007-12-06 03:32:00,1.64915,1.64915,1.6487,1.6487,789200003.0
2007-12-06 03:33:00,1.6487,1.64895,1.64865,1.64875,727099996.0
2007-12-06 03:34:00,1.64875,1.64885,1.64875,1.64875,238900000.0
2007-12-06 03:35:00,1.64875,1.64885,1.6487,1.64875,355400001.0
2007-12-06 03:36:00,1.64875,1.64895,1.6487,1.64875,896600003.0
2007-12-06 03:37:00,1.64875,1.6488,1.6486,1.64875,324300000.0
2007-12-06 03:38:00,1.64875,1.64885,1.64865,1.64865,919899999.0
2007-12-06 03:39:00,1.64875,1.64875,1.6486,1.64875,1124500009.0
2007-12-06 03:40:00,1.64875,1.64875,1.6486,1.64875,1288500006.0
2007-12-06 03:41:00,1.64865,1.6488,1.64835,1.64835,1837700006.0
2007-12-06 03:42:00,1.64835,1.64885,1.64835,1.64865,1013000001.0
2007-12-06 03:43:00,1.64875,1.64875,1.64855,1.64865,608700006.0
2007-12-06 03:44:00,1.64875,1.64875,1.6484,1.64845,1338100028.0
2007-12-06 03:45:00,1.64845,1.6485,1.64835,1.6485,804200001.0
2007-12-06 03:46:00,1.6485,1.64865,1.64835,1.64845,999000002.0
2007-12-06 03:47:00,1.64845,1.6487,1.64845,1.64865,377299999.0
2007-12-06 03:48:00,1.6487,1.64875,1.64855,1.6486,320100004.0
2007-12-06 03:49:00,1.6486,1.6486,1.6485,1.6485,1942699998.0
2007-12-06 03:50:00,1.6486,1.64865,1.64835,1.64835,452700008.0
2007-12-06 03:51:00,1.64835,1.64845,1.6482,1.6482,738000000.0
2007-12-06 03:52:00,1.6482,1.64845,1.6482,1.6483,1026200008.0
2007-12-06 03:53:00,1.6483,1.6484,1.6483,1.6484,844599999.0
2007-12-06 03:54:00,1.6484,1.64845,1.64835,1.64835,509700003.0
2007-12-06 03:55:00,1.64835,1.64835,1.6483,1.64835,330900000.0
2007-12-06 03:56:00,1.6483,1.6484,1.6482,1.6482,159100000.0
2007-12-06 03:57:00,1.6482,1.6482,1.6482,1.6482,220000000.0
2007-12-06 03:58:00,1.6482,1.6484,1.6482,1.6484,403800000.0
2007-12-06 03:59:00,1.6484,1.6484,1.64835,1.64835,168900000.0
2007-12-06 04:00:00,1.64835,1.64835,1.6482,1.64825,960200004.0
2007-12-06 04:01:00,1.64825,1.64835,1.64825,1.6483,685200022.0
2007-12-06 04:02:00,1.6483,1.64835,1.6483,1.64835,606500028.0
2007-12-06 04:03:00,1.64835,1.64835,1.64825,1.64835,1330800037.0
2007-12-06 04:04:00,1.64835,1.64835,1.64825,1.6483,546500020.0
2007-12-06 04:05:00,1.6483,1.6484,1.64825,1.64835,800800006.0
2007-12-06 04:06:00,1.6484,1.6484,1.64815,1.6482,316900000.0
2007-12-06 04:07:00,1.6482,1.6484,1.64815,1.6484,301600000.0
2007-12-06 04:08:00,1.6484,1.6484,1.64815,1.6482,405500000.0
2007-12-06 04:09:00,1.6482,1.6484,1.6482,1.6484,193400000.0
2007-12-06 04:10:00,1.6484,1.6484,1.64805,1.64805,686599995.0
2007-12-06 04:11:00,1.64815,1.6483,1.64805,1.64815,2017599975.0
2007-12-06 04:12:00,1.64815,1.6483,1.64775,1.64775,1787099999.0
2007-12-06 04:13:00,1.64775,1.64795,1.64775,1.64775,2093000000.0
2007-12-06 04:14:00,1.64775,1.64795,1.64775,1.64785,1841700002.0
2007-12-06 04:15:00,1.6483,1.6483,1.6482,1.6482,2037400026.0
2007-12-06 04:16:00,1.64785,1.64785,1.64765,1.64775,2037400026.0
2007-12-06 04:17:00,1.6482,1.6482,1.6475,1.6475,1825200025.0
2007-12-06 04:18:00,1.6479,1.6479,1.6475,1.6476,1825200025.0
2007-12-06 04:19:00,1.64755,1.64775,1.64755,1.64755,1825200025.0
2007-12-06 04:20:00,1.6477,1.6479,1.6477,1.6478,1400900002.0
2007-12-06 04:21:00,1.6477,1.648,1.6477,1.6478,1400900002.0
2007-12-06 04:22:00,1.64785,1.6482,1.64775,1.64815,1400900002.0
2007-12-06 04:23:00,1.6476,1.6476,1.6476,1.6476,1882400002.0
2007-12-06 04:24:00,1.6478,1.6478,1.6477,1.6478,1882400002.0
2007-12-06 04:25:00,1.6478,1.6478,1.64755,1.6476,1882400002.0
2007-12-06 04:26:00,1.6477,1.6478,1.6477,1.6478,1320000008.0
2007-12-06 04:27:00,1.6479,1.648,1.6477,1.6477,1320000008.0
2007-12-06 04:28:00,1.6476,1.6477,1.6476,1.6477,1320000008.0
2007-12-06 04:29:00,1.6476,1.6477,1.6475,1.6476,1320000008.0
2007-12-06 04:30:00,1.64815,1.64835,1.64795,1.64815,1320000008.0
2007-12-06 04:31:00,1.64815,1.6482,1.6478,1.648,1152400004.0
2007-12-06 04:32:00,1.648,1.64815,1.64785,1.64785,1586500001.0
2007-12-06 04:33:00,1.64785,1.6479,1.64765,1.64785,1510000016.0
2007-12-06 04:34:00,1.64785,1.648,1.64785,1.648,1278100014.0
2007-12-06 04:35:00,1.648,1.648,1.648,1.648,1908800000.0
2007-12-06 04:36:00,1.648,1.6482,1.648,1.6481,1016000000.0
2007-12-06 04:37:00,1.6477,1.6479,1.6477,1.6478,787100001.0
2007-12-06 04:38:00,1.648,1.648,1.6479,1.648,787100001.0
2007-12-06 04:39:00,1.648,1.648,1.6479,1.648,981700022.0
2007-12-06 04:40:00,1.648,1.6481,1.6479,1.648,1383900005.0
2007-12-06 04:41:00,1.648,1.6482,1.6479,1.648,1883700007.0
2007-12-06 04:42:00,1.648,1.6482,1.64795,1.648,1776300013.0
2007-12-06 04:43:00,1.648,1.648,1.64795,1.648,865800004.0
2007-12-06 04:44:00,1.648,1.648,1.64795,1.648,903200000.0
2007-12-06 04:45:00,1.648,1.6481,1.648,1.648,1454000008.0
2007-12-06 04:46:00,1.648,1.648,1.648,1.648,814000003.0
2007-12-06 04:47:00,1.648,1.648,1.6479,1.648,1806399987.0
2007-12-06 04:48:00,1.648,1.648,1.64795,1.648,1820700019.0
2007-12-06 04:49:00,1.64795,1.648,1.6479,1.648,1274200010.0
2007-12-06 04:50:00,1.648,1.648,1.648,1.648,829600002.0
2007-12-06 04:51:00,1.648,1.648,1.6479,1.648,215999999.0
2007-12-06 04:52:00,1.648,1.6481,1.64795,1.64795,1480900010.0
2007-12-06 04:53:00,1.64795,1.648,1.64795,1.648,1820200007.0
2007-12-06 04:54:00,1.648,1.648,1.64795,1.648,1869800017.0
2007-12-06 04:55:00,1.648,1.648,1.64795,1.648,759100013.0
2007-12-06 04:56:00,1.648,1.64835,1.648,1.64825,1556299991.0
2007-12-06 04:57:00,1.64825,1.64835,1.648,1.648,1064900001.0
2007-12-06 04:58:00,1.648,1.648,1.6479,1.64795,1104600000.0
2007-12-06 04:59:00,1.64795,1.648,1.64795,1.648,388700000.0
2007-12-06 05:00:00,1.648,1.648,1.648,1.648,535200000.0
2007-12-06 05:01:00,1.648,1.648,1.648,1.648,347200000.0
2007-12-06 05:02:00,1.648,1.6481,1.64795,1.64805,579200000.0
2007-12-06 05:03:00,1.6481,1.6482,1.648,1.648,673799998.0
2007-12-06 05:04:00,1.648,1.648,1.6479,1.6479,275499999.0
2007-12-06 05:05:00,1.648,1.648,1.6479,1.64795,781200000.0
2007-12-06 05:06:00,1.64795,1.64805,1.64785,1.64805,759799993.0
2007-12-06 05:07:00,1.648,1.64805,1.648,1.64805,196300002.0
2007-12-06 05:08:00,1.64805,1.64805,1.6479,1.64795,473100000.0
2007-12-06 05:09:00,1.64795,1.6483,1.64795,1.64805,793599995.0
2007-12-06 05:10:00,1.64805,1.6482,1.64805,1.6482,292399997.0
2007-12-06 05:11:00,1.6482,1.6482,1.6481,1.6482,357399999.0
2007-12-06 05:12:00,1.6482,1.6482,1.64805,1.6481,1061200000.0
2007-12-06 05:13:00,1.6481,1.6483,1.64795,1.64815,479200000.0
2007-12-06 05:14:00,1.64815,1.6483,1.648,1.64815,1042000000.0
2007-12-06 05:15:00,1.64815,1.6482,1.64805,1.64805,2065899998.0
2007-12-06 05:16:00,1.64805,1.6481,1.648,1.6481,979999974.0
2007-12-06 05:17:00,1.6481,1.6481,1.64755,1.64755,960100000.0
2007-12-06 05:18:00,1.64755,1.64775,1.64745,1.64755,1877400002.0
2007-12-06 05:19:00,1.64765,1.64775,1.64745,1.64765,1747399995.0
2007-12-06 05:20:00,1.64765,1.64775,1.64755,1.64765,1012300000.0
2007-12-06 05:21:00,1.64765,1.64765,1.64745,1.64755,1261799997.0
2007-12-06 05:22:00,1.64755,1.6477,1.64755,1.6477,387600000.0
2007-12-06 05:23:00,1.6476,1.6477,1.6475,1.6477,76900000.0
2007-12-06 05:24:00,1.6477,1.6477,1.6475,1.6475,444400000.0
2007-12-06 05:25:00,1.6475,1.6477,1.6475,1.6477,316300000.0
2007-12-06 05:26:00,1.6476,1.6477,1.64755,1.64765,895200000.0
2007-12-06 05:27:00,1.6477,1.64785,1.64755,1.64755,1542400021.0
2007-12-06 05:28:00,1.64755,1.6477,1.64755,1.6477,470800000.0
2007-12-06 05:29:00,1.6477,1.6477,1.64745,1.64745,1699699988.0
2007-12-06 05:30:00,1.6472,1.6474,1.6472,1.6472,916200000.0
2007-12-06 05:31:00,1.64755,1.64765,1.64745,1.64745,916200000.0
2007-12-06 05:32:00,1.64745,1.6476,1.64745,1.6475,310600000.0
2007-12-06 05:33:00,1.6475,1.64755,1.6475,1.64755,180099999.0
2007-12-06 05:34:00,1.64755,1.6476,1.64735,1.6476,492900017.0
2007-12-06 05:35:00,1.6475,1.64765,1.6475,1.64755,874600003.0
2007-12-06 05:36:00,1.64755,1.6476,1.64745,1.64755,991100006.0
2007-12-06 05:37:00,1.64755,1.64775,1.64755,1.64765,640500001.0
2007-12-06 05:38:00,1.64765,1.64795,1.64755,1.6476,1143600003.0
2007-12-06 05:39:00,1.6476,1.64765,1.64745,1.6476,1269299986.0
2007-12-06 05:40:00,1.6476,1.6478,1.64745,1.64745,292000000.0
2007-12-06 05:41:00,1.64745,1.6476,1.6474,1.64745,148500000.0
2007-12-06 05:42:00,1.64745,1.6477,1.64745,1.64755,1055500008.0
2007-12-06 05:43:00,1.64755,1.64775,1.64755,1.64765,1018700000.0
2007-12-06 05:44:00,1.64765,1.6477,1.64755,1.6477,846199995.0
2007-12-06 05:45:00,1.6477,1.64775,1.64755,1.64765,630399995.0
2007-12-06 05:46:00,1.64765,1.64795,1.6476,1.6476,1290199994.0
2007-12-06 05:47:00,1.6476,1.64785,1.64745,1.64785,1131900000.0
2007-12-06 05:48:00,1.64785,1.64785,1.64755,1.64755,821300001.0
2007-12-06 05:49:00,1.6476,1.64775,1.64755,1.64775,1407400005.0
2007-12-06 05:50:00,1.64775,1.648,1.64755,1.64765,1789399985.0
2007-12-06 05:51:00,1.64765,1.6477,1.6476,1.6477,863200000.0
2007-12-06 05:52:00,1.6477,1.64785,1.6477,1.64785,1417799998.0
2007-12-06 05:53:00,1.64785,1.64785,1.64775,1.6478,1007700000.0
2007-12-06 05:54:00,1.6478,1.6478,1.6477,1.6478,691600000.0
2007-12-06 05:55:00,1.6478,1.6478,1.6477,1.6478,406600000.0
2007-12-06 05:56:00,1.64765,1.6478,1.64765,1.6478,776000000.0
2007-12-06 05:57:00,1.6478,1.6479,1.6477,1.6478,534700000.0
2007-12-06 05:58:00,1.6478,1.64795,1.6478,1.64795,390400000.0
2007-12-06 05:59:00,1.64795,1.64795,1.64775,1.64775,465900000.0
2007-12-06 06:00:00,1.64775,1.6478,1.6477,1.6477,913199998.0
2007-12-06 06:01:00,1.6478,1.6478,1.6477,1.6478,537000000.0
2007-12-06 06:02:00,1.6478,1.6478,1.6476,1.6478,264000000.0
2007-12-06 06:03:00,1.6477,1.64785,1.6476,1.64785,170000001.0
2007-12-06 06:04:00,1.64765,1.6479,1.64765,1.6478,290899990.0
2007-12-06 06:05:00,1.6479,1.6479,1.6478,1.64785,162699994.0
2007-12-06 06:06:00,1.6479,1.6479,1.64765,1.64765,90400000.0
2007-12-06 06:07:00,1.64765,1.6479,1.6476,1.64775,603899998.0
2007-12-06 06:08:00,1.64775,1.6478,1.64765,1.6478,379500001.0
2007-12-06 06:09:00,1.6478,1.6478,1.64765,1.6478,448000000.0
2007-12-06 06:10:00,1.6478,1.6478,1.6476,1.64775,265000000.0
2007-12-06 06:11:00,1.64765,1.6478,1.64765,1.64765,285900000.0
2007-12-06 06:12:00,1.64765,1.6478,1.64755,1.6478,212000000.0
2007-12-06 06:13:00,1.6478,1.6478,1.64765,1.6477,1061500004.0
2007-12-06 06:14:00,1.64775,1.64775,1.64765,1.64765,886200000.0
2007-12-06 06:15:00,1.64765,1.6477,1.64765,1.6477,180800000.0
2007-12-06 06:16:00,1.6477,1.6477,1.6477,1.6477,36000000.0
2007-12-06 06:17:00,1.64745,1.64775,1.64745,1.64765,743200000.0
2007-12-06 06:18:00,1.64765,1.6477,1.64735,1.64735,593199996.0
2007-12-06 06:19:00,1.64745,1.64755,1.64735,1.64745,580900002.0
2007-12-06 06:20:00,1.64745,1.64745,1.64705,1.64745,856699989.0
2007-12-06 06:21:00,1.64745,1.6475,1.6471,1.64725,671999999.0
2007-12-06 06:22:00,1.64725,1.6473,1.64725,1.6473,494900000.0
2007-12-06 06:23:00,1.6473,1.6474,1.6473,1.6473,793600000.0
2007-12-06 06:24:00,1.6473,1.6474,1.64715,1.64715,1107800007.0
2007-12-06 06:25:00,1.64725,1.6474,1.64725,1.64725,666800002.0
2007-12-06 06:26:00,1.64725,1.6473,1.64715,1.6472,842200000.0
2007-12-06 06:27:00,1.64725,1.6473,1.6472,1.6473,753500000.0
2007-12-06 06:28:00,1.6473,1.6473,1.64715,1.6473,591000000.0
2007-12-06 06:29:00,1.6473,1.6475,1.64715,1.64725,748800000.0
2007-12-06 06:30:00,1.6466,1.6467,1.6466,1.6466,514999996.0
2007-12-06 06:31:00,1.64705,1.6471,1.647,1.64705,514999996.0
2007-12-06 06:32:00,1.64705,1.6473,1.64705,1.64725,761000000.0
2007-12-06 06:33:00,1.64715,1.64725,1.64695,1.64705,1473300013.0
2007-12-06 06:34:00,1.6466,1.6466,1.6465,1.6466,1196200006.0
2007-12-06 06:35:00,1.647,1.6473,1.647,1.64705,1196200006.0
2007-12-06 06:36:00,1.64705,1.6472,1.647,1.647,800799992.0
2007-12-06 06:37:00,1.647,1.6471,1.64695,1.647,850800010.0
2007-12-06 06:38:00,1.647,1.6473,1.64695,1.647,1536700014.0
2007-12-06 06:39:00,1.647,1.647,1.6466,1.64675,610700005.0
2007-12-06 06:40:00,1.64675,1.6468,1.64675,1.6468,1162400010.0
2007-12-06 06:41:00,1.6468,1.64695,1.64665,1.64675,828000004.0
2007-12-06 06:42:00,1.64675,1.6468,1.6467,1.6468,506200000.0
2007-12-06 06:43:00,1.6468,1.6469,1.64675,1.64675,1971900023.0
2007-12-06 06:44:00,1.6468,1.6468,1.6467,1.64675,1109600011.0
2007-12-06 06:45:00,1.6468,1.6468,1.64675,1.64675,1157700024.0
2007-12-06 06:46:00,1.64675,1.6468,1.64675,1.64675,1118500011.0
2007-12-06 06:47:00,1.6468,1.6468,1.64675,1.64675,899800009.0
2007-12-06 06:48:00,1.64675,1.6468,1.6467,1.6467,676900009.0
2007-12-06 06:49:00,1.6467,1.6468,1.6467,1.6468,803900008.0
2007-12-06 06:50:00,1.6468,1.6468,1.6467,1.6468,416800009.0
2007-12-06 06:51:00,1.6467,1.64705,1.6467,1.64705,285399998.0
2007-12-06 06:52:00,1.64705,1.64705,1.64685,1.64705,411900000.0
2007-12-06 06:53:00,1.64705,1.64705,1.64695,1.647,594600000.0
2007-12-06 06:54:00,1.647,1.647,1.64695,1.64695,48000000.0
2007-12-06 06:55:00,1.64695,1.6471,1.64695,1.647,956500000.0
2007-12-06 06:56:00,1.647,1.6472,1.647,1.64705,410400008.0
2007-12-06 06:57:00,1.64715,1.6473,1.64705,1.64725,205400000.0
2007-12-06 06:58:00,1.64725,1.64735,1.64725,1.64725,303600000.0
2007-12-06 06:59:00,1.64725,1.64745,1.64725,1.64735,269200000.0
2007-12-06 07:00:00,1.64735,1.64745,1.64725,1.64735,830200005.0
2007-12-06 07:01:00,1.6474,1.6474,1.64735,1.64735,835100010.0
2007-12-06 07:02:00,1.64735,1.6474,1.6472,1.64735,429999999.0
2007-12-06 07:03:00,1.64735,1.64735,1.64715,1.6473,759200006.0
2007-12-06 07:04:00,1.6473,1.6473,1.64725,1.6473,603200001.0
2007-12-06 07:05:00,1.6473,1.6473,1.6472,1.6473,271400000.0
2007-12-06 07:06:00,1.6473,1.6473,1.6472,1.64725,269300000.0
2007-12-06 07:07:00,1.64725,1.6476,1.64725,1.64725,997799998.0
2007-12-06 07:08:00,1.64725,1.64735,1.64715,1.64735,743000005.0
2007-12-06 07:09:00,1.64735,1.6474,1.64695,1.64695,1451300010.0
2007-12-06 07:10:00,1.64695,1.64725,1.64695,1.64725,499200004.0
2007-12-06 07:11:00,1.64725,1.64755,1.6472,1.64735,527099998.0
2007-12-06 07:12:00,1.6473,1.64735,1.64725,1.64735,725000000.0
2007-12-06 07:13:00,1.64735,1.64735,1.64715,1.64725,1113800000.0
2007-12-06 07:14:00,1.64725,1.64745,1.64725,1.64725,1616400008.0
2007-12-06 07:15:00,1.64715,1.64735,1.64715,1.64725,1867499966.0
2007-12-06 07:17:00,1.64695,1.64715,1.64695,1.6471,241200002.0
2007-12-06 07:18:00,1.6471,1.64715,1.647,1.64715,360000003.0
2007-12-06 07:19:00,1.6471,1.64745,1.6469,1.64735,1288399998.0
2007-12-06 07:20:00,1.64735,1.64745,1.64685,1.64695,935099992.0
2007-12-06 07:21:00,1.6473,1.6473,1.6473,1.6473,856400016.0
2007-12-06 07:23:00,1.64705,1.64705,1.64685,1.64695,856400016.0
2007-12-06 07:24:00,1.64685,1.64705,1.64685,1.64695,1350300002.0
2007-12-06 07:25:00,1.64695,1.64695,1.64685,1.64695,489099999.0
2007-12-06 07:26:00,1.64695,1.64695,1.64675,1.64695,1017799992.0
2007-12-06 07:27:00,1.64685,1.64695,1.64635,1.64645,1205999995.0
2007-12-06 07:28:00,1.6464,1.64695,1.64635,1.64665,1598700014.0
2007-12-06 07:29:00,1.64665,1.64675,1.6465,1.64675,1229300019.0
2007-12-06 07:30:00,1.64675,1.64685,1.64665,1.6467,482400001.0
2007-12-06 07:31:00,1.6467,1.64675,1.64665,1.64665,300100000.0
2007-12-06 07:32:00,1.64665,1.64675,1.64635,1.6466,524200000.0
2007-12-06 07:33:00,1.6466,1.6466,1.64615,1.64625,1115499995.0
2007-12-06 07:34:00,1.64625,1.6464,1.6462,1.6464,464900003.0
2007-12-06 07:35:00,1.6464,1.6464,1.64625,1.64635,981400004.0
2007-12-06 07:36:00,1.64635,1.6464,1.6463,1.6464,353299999.0
2007-12-06 07:37:00,1.64635,1.6464,1.6463,1.6464,1352899974.0
2007-12-06 07:38:00,1.6464,1.6465,1.64635,1.6464,338699996.0
2007-12-06 07:39:00,1.6464,1.6465,1.64635,1.64645,599100000.0
2007-12-06 07:40:00,1.64645,1.64695,1.64635,1.64675,868899998.0
2007-12-06 07:41:00,1.64675,1.6468,1.6466,1.6468,586700000.0
2007-12-06 07:42:00,1.6468,1.6468,1.64665,1.64675,553199999.0
2007-12-06 07:43:00,1.64675,1.64685,1.6466,1.64665,1588599986.0
2007-12-06 07:44:00,1.6473,1.6474,1.6473,1.6474,1299600000.0
2007-12-06 07:45:00,1.64675,1.6468,1.64675,1.64675,1299600000.0
2007-12-06 07:46:00,1.64675,1.64685,1.64665,1.64675,1584699998.0
2007-12-06 07:47:00,1.64675,1.6468,1.64655,1.6467,1205999994.0
2007-12-06 07:48:00,1.6467,1.6468,1.6466,1.64665,896499977.0
2007-12-06 07:49:00,1.64665,1.64675,1.64665,1.64675,266400000.0
2007-12-06 07:50:00,1.64675,1.64675,1.6466,1.6466,148599998.0
2007-12-06 07:51:00,1.64665,1.64675,1.6466,1.64675,449100000.0
2007-12-06 07:52:00,1.64675,1.6468,1.64655,1.64665,593600000.0
2007-12-06 07:53:00,1.64665,1.6468,1.64655,1.6468,266199997.0
2007-12-06 07:54:00,1.6468,1.6468,1.6466,1.6466,424000000.0
2007-12-06 07:55:00,1.6466,1.6468,1.6466,1.64675,663299997.0
2007-12-06 07:56:00,1.64695,1.64695,1.64675,1.6468,1085099999.0
2007-12-06 07:57:00,1.6468,1.64695,1.64665,1.6467,715199999.0
2007-12-06 07:58:00,1.64675,1.6468,1.64675,1.6468,452100000.0
2007-12-06 07:59:00,1.64665,1.64675,1.64655,1.64665,527999995.0
2007-12-06 08:00:00,1.648,1.648,1.6476,1.6476,2033900005.0
2007-12-06 08:01:00,1.64655,1.64685,1.64655,1.64675,2033900005.0
2007-12-06 08:02:00,1.64675,1.6468,1.6466,1.6468,792800004.0
2007-12-06 08:03:00,1.6468,1.647,1.64665,1.64675,1276900003.0
2007-12-06 08:04:00,1.64675,1.6468,1.64655,1.64655,743800000.0
2007-12-06 08:05:00,1.64655,1.64665,1.64655,1.64665,66000000.0
2007-12-06 08:06:00,1.6467,1.64695,1.64665,1.6469,1255699984.0
2007-12-06 08:07:00,1.6469,1.647,1.64675,1.6469,1170100000.0
2007-12-06 08:08:00,1.6469,1.6469,1.64675,1.64675,852500000.0
2007-12-06 08:09:00,1.64675,1.647,1.64665,1.6468,743399993.0
2007-12-06 08:10:00,1.6468,1.6468,1.64665,1.6467,153900000.0
2007-12-06 08:11:00,1.6467,1.64695,1.6467,1.6468,1072199995.0
2007-12-06 08:12:00,1.6469,1.647,1.64675,1.64685,1291299975.0
2007-12-06 08:13:00,1.64685,1.647,1.64685,1.647,676500004.0
2007-12-06 08:14:00,1.64695,1.64715,1.64685,1.64715,1267200000.0
2007-12-06 08:15:00,1.64715,1.64725,1.64705,1.64715,462800003.0
2007-12-06 08:16:00,1.64715,1.6472,1.647,1.64715,164900001.0
2007-12-06 08:17:00,1.64715,1.64715,1.6471,1.64715,508400008.0
2007-12-06 08:18:00,1.64715,1.6472,1.64705,1.6472,373800000.0
2007-12-06 08:19:00,1.6472,1.6472,1.6471,1.6471,626200003.0
2007-12-06 08:20:00,1.6471,1.64735,1.64695,1.6472,351800000.0
2007-12-06 08:21:00,1.6472,1.64745,1.64715,1.64725,1106800002.0
2007-12-06 08:22:00,1.64725,1.6473,1.64715,1.64715,980900000.0
2007-12-06 08:23:00,1.64715,1.6475,1.64715,1.64725,1158499994.0
2007-12-06 08:24:00,1.64725,1.6473,1.6472,1.6473,53999999.0
2007-12-06 08:25:00,1.6473,1.64745,1.6472,1.6473,550700000.0
2007-12-06 08:26:00,1.6474,1.6475,1.64725,1.6474,332000000.0
2007-12-06 08:27:00,1.6474,1.6475,1.6473,1.6473,938199989.0
2007-12-06 08:28:00,1.64735,1.64755,1.6473,1.64755,367899992.0
2007-12-06 08:29:00,1.64755,1.64755,1.6472,1.6472,137200000.0
2007-12-06 08:30:00,1.6472,1.6474,1.6472,1.64735,187600000.0
2007-12-06 08:31:00,1.6473,1.64735,1.64725,1.6473,430000000.0
2007-12-06 08:32:00,1.64725,1.6473,1.64725,1.64725,197500000.0
2007-12-06 08:33:00,1.64725,1.64725,1.647,1.6472,203300000.0
2007-12-06 08:34:00,1.6472,1.64725,1.64715,1.64715,198200004.0
2007-12-06 08:35:00,1.64715,1.64725,1.64715,1.6472,459300001.0
2007-12-06 08:36:00,1.6472,1.6472,1.64715,1.6472,288000000.0
2007-12-06 08:37:00,1.6472,1.64725,1.64715,1.6472,463300000.0
2007-12-06 08:38:00,1.6472,1.64725,1.64675,1.64725,634900001.0
2007-12-06 08:39:00,1.64695,1.6474,1.64695,1.64735,514500000.0
2007-12-06 08:40:00,1.64735,1.6475,1.6471,1.6471,1417300001.0
2007-12-06 08:41:00,1.64705,1.6473,1.647,1.6471,485900001.0
2007-12-06 08:42:00,1.6471,1.6474,1.6471,1.64735,258799999.0
2007-12-06 08:43:00,1.64735,1.6475,1.6471,1.64725,734800017.0
2007-12-06 08:44:00,1.64725,1.6474,1.6472,1.6474,97400000.0
2007-12-06 08:45:00,1.6474,1.6476,1.6473,1.64755,575100004.0
2007-12-06 08:46:00,1.64755,1.64765,1.64745,1.64765,939100023.0
2007-12-06 08:47:00,1.64765,1.64765,1.64745,1.6475,577300000.0
2007-12-06 08:48:00,1.6475,1.64765,1.6475,1.6475,1025100005.0
2007-12-06 08:49:00,1.6475,1.64765,1.6474,1.64765,919200002.0
2007-12-06 08:50:00,1.64765,1.64765,1.64745,1.6475,732800001.0
2007-12-06 08:51:00,1.64745,1.64765,1.64745,1.6475,390700000.0
2007-12-06 08:52:00,1.6475,1.6476,1.64745,1.64745,692900011.0
2007-12-06 08:53:00,1.6475,1.64765,1.6475,1.64765,732400000.0
2007-12-06 08:54:00,1.64765,1.64795,1.6475,1.64795,621999996.0
2007-12-06 08:55:00,1.64795,1.64805,1.64755,1.64805,1766300009.0
2007-12-06 08:56:00,1.64805,1.64815,1.6477,1.64815,174800000.0
2007-12-06 08:57:00,1.64815,1.64815,1.64795,1.648,433950001.0
2007-12-06 08:58:00,1.648,1.64815,1.6476,1.6476,240850000.0
2007-12-06 08:59:00,1.6476,1.64775,1.6476,1.64775,166700000.0
2007-12-06 09:00:00,1.64775,1.6481,1.6476,1.64775,238800000.0
2007-12-06 09:01:00,1.64775,1.64775,1.6475,1.6475,60350000.0
2007-12-06 09:02:00,1.6475,1.6477,1.64745,1.6475,95550000.0
2007-12-06 09:03:00,1.6475,1.64785,1.64745,1.64755,1529550024.0
2007-12-06 09:04:00,1.64745,1.64765,1.64745,1.6475,120000000.0
2007-12-06 09:05:00,1.6475,1.6477,1.6475,1.64755,60350000.0
2007-12-06 09:06:00,1.64755,1.64765,1.6475,1.6475,43200000.0
2007-12-06 09:07:00,1.6475,1.64765,1.64745,1.6475,1305550003.0
2007-12-06 09:08:00,1.64745,1.64765,1.64745,1.64755,653300007.0
2007-12-06 09:09:00,1.64755,1.6477,1.6475,1.64765,802900000.0
2007-12-06 09:10:00,1.64765,1.6479,1.6476,1.6476,402600000.0
2007-12-06 09:11:00,1.6476,1.64765,1.6475,1.6475,76400000.0
2007-12-06 09:12:00,1.6475,1.6476,1.64745,1.64745,213500000.0
2007-12-06 09:13:00,1.64745,1.6476,1.64745,1.64755,297900000.0
2007-12-06 09:14:00,1.64745,1.64775,1.64745,1.6475,347899999.0
2007-12-06 09:15:00,1.6475,1.64765,1.6474,1.6476,808600002.0
2007-12-06 09:16:00,1.64755,1.64775,1.6475,1.6475,306050000.0
2007-12-06 09:17:00,1.6475,1.64765,1.6475,1.6475,445550000.0
2007-12-06 09:18:00,1.6475,1.64775,1.6475,1.6475,867200000.0
2007-12-06 09:19:00,1.6475,1.64755,1.64745,1.64745,596399995.0
2007-12-06 09:20:00,1.64745,1.6477,1.64745,1.6475,656799994.0
2007-12-06 09:21:00,1.6475,1.64785,1.6475,1.64765,254500000.0
2007-12-06 09:22:00,1.64765,1.64775,1.64755,1.64775,1579799992.0
2007-12-06 09:23:00,1.64775,1.6479,1.6475,1.64785,629999998.0
2007-12-06 09:24:00,1.64785,1.648,1.6476,1.64765,176200000.0
2007-12-06 09:25:00,1.64765,1.64765,1.6476,1.6476,157200000.0
2007-12-06 09:26:00,1.6476,1.64805,1.6476,1.6479,1566600000.0
2007-12-06 09:27:00,1.6479,1.648,1.6476,1.64785,436399998.0
2007-12-06 09:28:00,1.64785,1.6481,1.64775,1.64785,852500000.0
2007-12-06 09:29:00,1.64785,1.64805,1.64785,1.64785,231800000.0
2007-12-06 09:30:00,1.6478,1.6481,1.6478,1.64805,656949998.0
2007-12-06 09:31:00,1.64805,1.64825,1.64795,1.64815,681700000.0
2007-12-06 09:32:00,1.64825,1.6483,1.648,1.648,171650000.0
2007-12-06 09:33:00,1.648,1.64805,1.64795,1.64805,384200000.0
2007-12-06 09:34:00,1.64805,1.6481,1.64795,1.64805,193200003.0
2007-12-06 09:35:00,1.64805,1.64815,1.64795,1.64815,1418100016.0
2007-12-06 09:36:00,1.64815,1.6482,1.64795,1.64805,830300007.0
2007-12-06 09:37:00,1.64795,1.6483,1.64785,1.64805,1476100012.0
2007-12-06 09:38:00,1.64805,1.6481,1.648,1.64805,115600000.0
2007-12-06 09:39:00,1.64805,1.64815,1.648,1.6481,277200000.0
2007-12-06 09:40:00,1.6481,1.6481,1.64795,1.648,1592400012.0
2007-12-06 09:41:00,1.6471,1.6471,1.6462,1.6463,1541749985.0
2007-12-06 09:42:00,1.64815,1.6482,1.64795,1.64805,1541749985.0
2007-12-06 09:43:00,1.64805,1.6484,1.648,1.64805,472799996.0
2007-12-06 09:44:00,1.64805,1.6482,1.648,1.64815,1058700013.0
2007-12-06 09:45:00,1.6481,1.6482,1.64795,1.64805,500100005.0
2007-12-06 09:46:00,1.64815,1.64845,1.64785,1.64795,945399993.0
2007-12-06 09:47:00,1.64785,1.64825,1.64775,1.64795,1456700001.0
2007-12-06 09:48:00,1.64795,1.64795,1.64775,1.64785,155600000.0
2007-12-06 09:49:00,1.64785,1.64865,1.64785,1.64855,804099979.0
2007-12-06 09:50:00,1.64855,1.6486,1.64815,1.64825,1442700012.0
2007-12-06 09:51:00,1.6482,1.64835,1.6481,1.6483,709899999.0
2007-12-06 09:52:00,1.6483,1.6484,1.6482,1.64835,499599999.0
2007-12-06 09:53:00,1.6484,1.6485,1.64835,1.64845,173900000.0
2007-12-06 09:54:00,1.64845,1.64845,1.64825,1.6483,162799999.0
2007-12-06 09:55:00,1.6483,1.6485,1.64805,1.6485,332500002.0
2007-12-06 09:56:00,1.6485,1.64865,1.648,1.6482,712550001.0
2007-12-06 09:57:00,1.6482,1.64835,1.64805,1.64835,484449995.0
2007-12-06 09:58:00,1.64835,1.64835,1.64825,1.6483,693700000.0
2007-12-06 09:59:00,1.6483,1.64865,1.64825,1.6485,898300005.0
2007-12-06 10:00:00,1.64845,1.64855,1.6483,1.64855,220100000.0
2007-12-06 10:01:00,1.64855,1.64865,1.6483,1.6483,850299996.0
2007-12-06 10:02:00,1.6483,1.6485,1.6483,1.6483,141300000.0
2007-12-06 10:03:00,1.6483,1.64865,1.6483,1.64845,284750000.0
2007-12-06 10:04:00,1.64835,1.64835,1.6478,1.6479,2073399999.0
2007-12-06 10:05:00,1.64795,1.64815,1.64785,1.64795,634800000.0
2007-12-06 10:06:00,1.64795,1.64815,1.64795,1.64815,497099998.0
2007-12-06 10:07:00,1.64815,1.6484,1.64815,1.6483,128800000.0
2007-12-06 10:08:00,1.6483,1.64835,1.64805,1.6482,1020849994.0
2007-12-06 10:09:00,1.6482,1.6484,1.64815,1.64835,1376099982.0
2007-12-06 10:10:00,1.64835,1.64835,1.64825,1.64835,623800013.0
2007-12-06 10:11:00,1.64835,1.64835,1.648,1.6482,129200000.0
2007-12-06 10:12:00,1.6482,1.64825,1.64805,1.64805,146300000.0
2007-12-06 10:13:00,1.64815,1.64825,1.64805,1.64815,168900000.0
2007-12-06 10:14:00,1.64805,1.64815,1.6477,1.6478,448000000.0
2007-12-06 10:15:00,1.64775,1.64795,1.64765,1.6477,515100000.0
2007-12-06 10:16:00,1.6478,1.6478,1.6475,1.6477,347400000.0
2007-12-06 10:17:00,1.6477,1.6479,1.64765,1.64775,1055899999.0
2007-12-06 10:18:00,1.64775,1.648,1.64765,1.64765,1005099995.0
2007-12-06 10:19:00,1.64765,1.64805,1.6476,1.64795,878900000.0
2007-12-06 10:20:00,1.64795,1.64825,1.6479,1.64825,352650002.0
2007-12-06 10:21:00,1.64815,1.64825,1.64815,1.6482,152400000.0
2007-12-06 10:22:00,1.6482,1.6482,1.64795,1.64805,471200001.0
2007-12-06 10:23:00,1.64795,1.64805,1.6479,1.64795,277599996.0
2007-12-06 10:24:00,1.64795,1.648,1.64775,1.64775,1030400014.0
2007-12-06 10:25:00,1.64775,1.64795,1.64775,1.6479,84399999.0
2007-12-06 10:26:00,1.6479,1.64825,1.6479,1.64795,321250000.0
2007-12-06 10:27:00,1.64795,1.6481,1.64785,1.64795,370149998.0
2007-12-06 10:28:00,1.6479,1.64815,1.64785,1.6481,1713299994.0
2007-12-06 10:29:00,1.6481,1.64815,1.64805,1.64815,562199998.0
2007-12-06 10:30:00,1.64815,1.64815,1.64795,1.648,201200000.0
2007-12-06 10:31:00,1.648,1.64805,1.64775,1.64775,68300000.0
2007-12-06 10:32:00,1.64775,1.64785,1.64765,1.64775,821399999.0
2007-12-06 10:33:00,1.6478,1.648,1.64755,1.6476,1163500007.0
2007-12-06 10:34:00,1.64765,1.6479,1.6476,1.64775,877760005.0
2007-12-06 10:35:00,1.64775,1.64795,1.64775,1.64785,232400000.0
2007-12-06 10:36:00,1.64795,1.64795,1.64785,1.64785,198599999.0
2007-12-06 10:37:00,1.64785,1.64795,1.6478,1.6478,501299994.0
2007-12-06 10:38:00,1.6478,1.6479,1.6478,1.64785,783200000.0
2007-12-06 10:39:00,1.64785,1.64785,1.6476,1.6476,85800000.0
2007-12-06 10:40:00,1.64765,1.64765,1.6472,1.6472,636400004.0
2007-12-06 10:41:00,1.6472,1.64735,1.64615,1.64625,1259750005.0
2007-12-06 10:42:00,1.64635,1.6467,1.6461,1.6467,351599998.0
2007-12-06 10:43:00,1.6467,1.64685,1.6466,1.64685,232800000.0
2007-12-06 10:44:00,1.64685,1.64685,1.64665,1.64675,1252499995.0
2007-12-06 10:45:00,1.64685,1.64685,1.64665,1.64665,627099999.0
2007-12-06 10:46:00,1.64665,1.6467,1.64655,1.6466,465700005.0
2007-12-06 10:47:00,1.6466,1.6469,1.6466,1.64685,127000000.0
2007-12-06 10:48:00,1.64685,1.64685,1.64655,1.64655,340699992.0
2007-12-06 10:49:00,1.64655,1.6467,1.64655,1.6467,174699994.0
2007-12-06 10:50:00,1.6467,1.6468,1.64665,1.6468,512900000.0
2007-12-06 10:51:00,1.6468,1.64715,1.64665,1.64675,1044000006.0
2007-12-06 10:52:00,1.6468,1.6468,1.64655,1.6467,1220500008.0
2007-12-06 10:53:00,1.6467,1.6467,1.64665,1.64665,559699992.0
2007-12-06 10:54:00,1.64665,1.647,1.6466,1.6469,1694849993.0
2007-12-06 10:55:00,1.6475,1.6476,1.6474,1.6474,1267600015.0
2007-12-06 10:56:00,1.64675,1.64705,1.64675,1.64705,1267600015.0
2007-12-06 10:57:00,1.64695,1.6472,1.64695,1.6471,1596650013.0
2007-12-06 10:58:00,1.6471,1.6471,1.64695,1.64695,1248399995.0
2007-12-06 10:59:00,1.64705,1.6471,1.6469,1.64695,1831199994.0
2007-12-06 11:00:00,1.64705,1.64715,1.6469,1.6469,1117200015.0
2007-12-06 11:01:00,1.6469,1.6473,1.6469,1.647,486599999.0
2007-12-06 11:02:00,1.647,1.647,1.6469,1.6469,250700000.0
2007-12-06 11:03:00,1.6469,1.64695,1.6469,1.64695,72400000.0
2007-12-06 11:04:00,1.64695,1.6471,1.64685,1.64695,960700007.0
2007-12-06 11:05:00,1.64695,1.64695,1.64675,1.64675,37999999.0
2007-12-06 11:06:00,1.64675,1.6469,1.64675,1.6469,889199955.0
2007-12-06 11:07:00,1.6469,1.647,1.6469,1.64695,533699974.0
2007-12-06 11:08:00,1.64695,1.6471,1.64685,1.6469,823000002.0
2007-12-06 11:09:00,1.6469,1.6471,1.64685,1.6471,242699999.0
2007-12-06 11:10:00,1.6471,1.6472,1.64705,1.6472,550400008.0
2007-12-06 11:11:00,1.6472,1.6473,1.64715,1.6473,350000000.0
2007-12-06 11:12:00,1.6473,1.64745,1.64725,1.64745,414400000.0
2007-12-06 11:13:00,1.64735,1.64745,1.64735,1.6474,1171200000.0
2007-12-06 11:14:00,1.6474,1.6474,1.64735,1.64735,308800000.0
2007-12-06 11:15:00,1.64735,1.6474,1.64735,1.6474,337700000.0
2007-12-06 11:16:00,1.6474,1.6474,1.6468,1.6468,109600000.0
2007-12-06 11:17:00,1.6468,1.6468,1.64655,1.64665,776600003.0
2007-12-06 11:18:00,1.64655,1.64665,1.64645,1.6465,417800002.0
2007-12-06 11:19:00,1.64645,1.64675,1.64645,1.6466,501200002.0
2007-12-06 11:20:00,1.6466,1.6467,1.6465,1.6466,147200003.0
2007-12-06 11:21:00,1.6466,1.6467,1.6465,1.64665,189599999.0
2007-12-06 11:22:00,1.6467,1.6468,1.64665,1.64665,422200003.0
2007-12-06 11:23:00,1.64665,1.64675,1.6466,1.64665,402200005.0
2007-12-06 11:24:00,1.6466,1.6468,1.6466,1.6468,197300000.0
2007-12-06 11:25:00,1.6468,1.6468,1.6467,1.6467,147200000.0
2007-12-06 11:26:00,1.6467,1.64705,1.6467,1.64705,439400000.0
2007-12-06 11:27:00,1.64705,1.6471,1.64695,1.64705,675500001.0
2007-12-06 11:28:00,1.64705,1.64715,1.64695,1.64715,113600000.0
2007-12-06 11:29:00,1.64715,1.6472,1.6471,1.6472,27600000.0
2007-12-06 11:30:00,1.6472,1.6472,1.647,1.6471,303200000.0
2007-12-06 11:31:00,1.6471,1.6471,1.6469,1.647,537200001.0
2007-12-06 11:32:00,1.647,1.6471,1.64685,1.6471,746799998.0
2007-12-06 11:33:00,1.6477,1.6481,1.6477,1.6481,659600000.0
2007-12-06 11:34:00,1.6472,1.6473,1.64715,1.6472,659600000.0
2007-12-06 11:35:00,1.6472,1.6472,1.6471,1.64715,734099998.0
2007-12-06 11:36:00,1.64715,1.6472,1.64715,1.6472,991300000.0
2007-12-06 11:37:00,1.6472,1.6472,1.64715,1.6472,908500023.0
2007-12-06 11:38:00,1.6472,1.6474,1.6472,1.64725,1289599992.0
2007-12-06 11:39:00,1.64725,1.64755,1.64725,1.6475,917149999.0
2007-12-06 11:40:00,1.6475,1.6478,1.6475,1.64775,176600001.0
2007-12-06 11:41:00,1.64775,1.64775,1.6475,1.64775,364799996.0
2007-12-06 11:42:00,1.64775,1.6478,1.64765,1.64775,1033750001.0
2007-12-06 11:43:00,1.64775,1.64775,1.6475,1.64775,286200000.0
2007-12-06 11:44:00,1.64775,1.64775,1.64745,1.64755,303800000.0
2007-12-06 11:45:00,1.64755,1.64765,1.6473,1.64755,1508799976.0
2007-12-06 11:46:00,1.64755,1.6477,1.6475,1.64755,1992299994.0
2007-12-06 11:47:00,1.64755,1.64755,1.64745,1.64745,146300000.0
2007-12-06 11:48:00,1.64745,1.64765,1.64745,1.64745,788600004.0
2007-12-06 11:49:00,1.64745,1.6475,1.6474,1.6474,640100011.0
2007-12-06 11:50:00,1.6474,1.64755,1.64735,1.64745,484149989.0
2007-12-06 11:51:00,1.64745,1.6476,1.64735,1.64745,636299995.0
2007-12-06 11:52:00,1.64745,1.64745,1.6472,1.64725,507900000.0
2007-12-06 11:53:00,1.64725,1.64745,1.6471,1.64735,512300000.0
2007-12-06 11:54:00,1.64735,1.6478,1.64735,1.6475,871600001.0
2007-12-06 11:55:00,1.6475,1.64765,1.6475,1.6475,163800001.0
2007-12-06 11:56:00,1.6475,1.6476,1.6475,1.64755,175700000.0
2007-12-06 11:57:00,1.64755,1.64755,1.6472,1.6472,1333199991.0
2007-12-06 11:58:00,1.6472,1.64735,1.64695,1.647,1304000004.0
2007-12-06 11:59:00,1.647,1.6471,1.6468,1.64685,1027499987.0
2007-12-06 12:00:00,1.6468,1.6469,1.6465,1.6465,1441400000.0
2007-12-06 12:01:00,1.6465,1.6468,1.6464,1.6468,1545200003.0
2007-12-06 12:02:00,1.6468,1.6469,1.64665,1.64665,257399997.0
2007-12-06 12:03:00,1.64665,1.6468,1.64655,1.6466,1851699951.0
2007-12-06 12:04:00,1.64665,1.6473,1.6466,1.64725,1485700000.0
2007-12-06 12:05:00,1.6473,1.6473,1.64695,1.64695,989600003.0
2007-12-06 12:06:00,1.64695,1.6471,1.64695,1.647,627899999.0
2007-12-06 12:07:00,1.647,1.64715,1.64695,1.64705,1681199999.0
2007-12-06 12:08:00,1.64705,1.6476,1.64705,1.64755,899600003.0
2007-12-06 12:09:00,1.6475,1.64785,1.64745,1.64765,632999993.0
2007-12-06 12:10:00,1.64765,1.64765,1.64725,1.64745,1065999980.0
2007-12-06 12:11:00,1.64755,1.64785,1.64745,1.64785,1233600002.0
2007-12-06 12:12:00,1.64785,1.6479,1.6477,1.64775,1047400002.0
2007-12-06 12:13:00,1.64775,1.64805,1.6477,1.64775,529200005.0
2007-12-06 12:14:00,1.64775,1.6478,1.6477,1.6478,64600000.0
2007-12-06 12:15:00,1.6478,1.6479,1.64765,1.6477,1409300016.0
2007-12-06 12:16:00,1.64775,1.64785,1.64765,1.64765,1993500004.0
2007-12-06 12:17:00,1.64765,1.64785,1.64765,1.6478,361899992.0
2007-12-06 12:18:00,1.64785,1.6479,1.6476,1.64765,2056250018.0
2007-12-06 12:19:00,1.6482,1.6482,1.6481,1.6481,1955000043.0
2007-12-06 12:20:00,1.64765,1.64765,1.6474,1.6475,1955000043.0
2007-12-06 12:21:00,1.6475,1.64755,1.6474,1.64745,700999999.0
2007-12-06 12:22:00,1.64745,1.6475,1.6474,1.6475,1406200002.0
2007-12-06 12:23:00,1.6475,1.6476,1.64745,1.64755,2090199961.0
2007-12-06 12:25:00,1.6475,1.6476,1.6475,1.6475,1014600007.0
2007-12-06 12:26:00,1.6475,1.6476,1.6475,1.64755,1117999996.0
2007-12-06 12:27:00,1.6481,1.6482,1.6481,1.6482,1373400040.0
2007-12-06 12:28:00,1.6483,1.6483,1.6482,1.6482,1373400040.0
2007-12-06 12:29:00,1.64775,1.64795,1.64775,1.6478,1373400040.0
2007-12-06 12:30:00,1.6478,1.6478,1.64775,1.64775,1038400028.0
2007-12-06 12:31:00,1.64775,1.6478,1.64755,1.64775,1754500004.0
2007-12-06 12:32:00,1.6484,1.6484,1.6482,1.6483,421199996.0
2007-12-06 12:33:00,1.64775,1.6482,1.64775,1.6481,421199996.0
2007-12-06 12:34:00,1.6481,1.64815,1.64805,1.64805,435400002.0
2007-12-06 12:35:00,1.64805,1.64825,1.6479,1.648,930500007.0
2007-12-06 12:36:00,1.648,1.6482,1.6477,1.6478,901400001.0
2007-12-06 12:37:00,1.6478,1.6481,1.6478,1.6481,491100004.0
2007-12-06 12:38:00,1.6481,1.6482,1.6478,1.64815,1395200016.0
2007-12-06 12:39:00,1.64815,1.6482,1.648,1.64815,589399998.0
2007-12-06 12:40:00,1.64815,1.6482,1.64805,1.64805,486500000.0
2007-12-06 12:41:00,1.64805,1.64815,1.64805,1.6481,169300000.0
2007-12-06 12:42:00,1.64815,1.64815,1.64785,1.64795,671200000.0
2007-12-06 12:43:00,1.6479,1.64805,1.6479,1.648,279100000.0
2007-12-06 12:44:00,1.648,1.64805,1.64785,1.64805,406000006.0
2007-12-06 12:45:00,1.64795,1.64815,1.64795,1.6481,69100000.0
2007-12-06 12:46:00,1.6481,1.6483,1.64805,1.64825,181600000.0
2007-12-06 12:47:00,1.64825,1.6483,1.6482,1.6482,482800000.0
2007-12-06 12:48:00,1.6483,1.6483,1.6482,1.64825,1064349976.0
2007-12-06 12:49:00,1.6483,1.6483,1.6482,1.6483,315499998.0
2007-12-06 12:50:00,1.6483,1.6483,1.6482,1.6482,137100000.0
2007-12-06 12:51:00,1.6482,1.6483,1.6482,1.6482,562800000.0
2007-12-06 12:52:00,1.6482,1.6482,1.64805,1.6481,430199998.0
2007-12-06 12:53:00,1.64815,1.6482,1.64805,1.64815,1208799991.0
2007-12-06 12:54:00,1.64805,1.64825,1.64805,1.64825,884149991.0
2007-12-06 12:55:00,1.64825,1.64825,1.6481,1.6482,983950000.0
2007-12-06 12:56:00,1.6482,1.6483,1.64815,1.6482,916599997.0
2007-12-06 12:57:00,1.6482,1.64825,1.64805,1.64815,1153249997.0
2007-12-06 12:58:00,1.64815,1.6482,1.6481,1.6482,283100000.0
2007-12-06 12:59:00,1.6482,1.6482,1.64785,1.6481,1614499995.0
2007-12-06 13:00:00,1.6481,1.64835,1.64785,1.6482,1820100005.0
2007-12-06 13:01:00,1.64815,1.6483,1.6479,1.64815,1108400004.0
2007-12-06 13:02:00,1.64815,1.6482,1.6481,1.6482,709500000.0
2007-12-06 13:03:00,1.6482,1.6482,1.64815,1.6482,155500000.0
2007-12-06 13:04:00,1.6482,1.6482,1.64785,1.64795,119400000.0
2007-12-06 13:05:00,1.64795,1.64795,1.64775,1.64785,1101100000.0
2007-12-06 13:06:00,1.6478,1.64785,1.64765,1.6477,560100000.0
2007-12-06 13:07:00,1.6477,1.6479,1.6476,1.64785,857799993.0
2007-12-06 13:08:00,1.64785,1.64785,1.64775,1.6478,590649996.0
2007-12-06 13:09:00,1.6478,1.64795,1.6477,1.64795,807800000.0
2007-12-06 13:10:00,1.64795,1.64825,1.6479,1.64825,1236700016.0
2007-12-06 13:11:00,1.64825,1.6483,1.648,1.64815,1275399989.0
2007-12-06 13:12:00,1.6494,1.6494,1.6494,1.6494,1389050018.0
2007-12-06 13:13:00,1.64775,1.64785,1.64735,1.6474,1389050018.0
2007-12-06 13:14:00,1.6474,1.6477,1.6474,1.6475,1450000008.0
2007-12-06 13:15:00,1.64755,1.6477,1.6475,1.6477,1422700010.0
2007-12-06 13:16:00,1.6477,1.6479,1.6476,1.64785,1227200000.0
2007-12-06 13:17:00,1.64785,1.64795,1.64775,1.64795,1634550018.0
2007-12-06 13:18:00,1.64785,1.64805,1.64785,1.64805,182250000.0
2007-12-06 13:19:00,1.64805,1.64825,1.64795,1.64815,908399997.0
2007-12-06 13:20:00,1.64815,1.64825,1.64805,1.64825,1064600000.0
2007-12-06 13:21:00,1.64815,1.6483,1.64815,1.64825,469000000.0
2007-12-06 13:22:00,1.64825,1.6483,1.6481,1.64815,538499992.0
2007-12-06 13:23:00,1.64815,1.6482,1.64805,1.64815,444150001.0
2007-12-06 13:24:00,1.64815,1.64825,1.64805,1.6482,517999994.0
2007-12-06 13:25:00,1.6482,1.6482,1.64805,1.64805,100800001.0
2007-12-06 13:26:00,1.6481,1.6481,1.64805,1.64805,960099997.0
2007-12-06 13:27:00,1.64805,1.64825,1.64805,1.64815,635699987.0
2007-12-06 13:28:00,1.64815,1.64835,1.64815,1.64825,820599979.0
2007-12-06 13:29:00,1.64825,1.64835,1.6482,1.6482,1423599990.0
2007-12-06 13:30:00,1.64825,1.6484,1.6482,1.64835,189550000.0
2007-12-06 13:31:00,1.64835,1.6484,1.6483,1.64835,568149993.0
2007-12-06 13:32:00,1.64835,1.64845,1.64825,1.64835,1613300012.0
2007-12-06 13:33:00,1.6483,1.6484,1.64825,1.64835,2043399978.0
2007-12-06 13:34:00,1.64835,1.6484,1.64825,1.64835,1001349998.0
2007-12-06 13:35:00,1.64835,1.649,1.64825,1.64895,1336799994.0
2007-12-06 13:36:00,1.64895,1.64965,1.64885,1.64935,1853500006.0
2007-12-06 13:37:00,1.64935,1.6498,1.64915,1.64955,686100001.0
2007-12-06 13:38:00,1.64955,1.65005,1.64925,1.64925,1883600013.0
2007-12-06 13:39:00,1.64935,1.6494,1.64925,1.6494,229800002.0
2007-12-06 13:40:00,1.6494,1.65005,1.6494,1.65005,1134599982.0
2007-12-06 13:41:00,1.65005,1.65045,1.64985,1.6501,835499990.0
2007-12-06 13:42:00,1.6501,1.6501,1.6497,1.6499,1016699990.0
2007-12-06 13:43:00,1.6499,1.6502,1.6499,1.6499,753399988.0
2007-12-06 13:44:00,1.6499,1.6499,1.64965,1.64975,1786400004.0
2007-12-06 13:45:00,1.64975,1.65005,1.64965,1.65005,1052799998.0
2007-12-06 13:46:00,1.65005,1.6501,1.64985,1.6501,1055899996.0
2007-12-06 13:47:00,1.6501,1.6505,1.65005,1.6503,2090699993.0
2007-12-06 13:48:00,1.6503,1.6503,1.64975,1.64975,2004199997.0
2007-12-06 13:49:00,1.64985,1.64995,1.6498,1.64985,1715800002.0
2007-12-06 13:50:00,1.64985,1.65005,1.64975,1.6498,932900003.0
2007-12-06 13:51:00,1.6498,1.65005,1.6498,1.65005,1147900005.0
2007-12-06 13:52:00,1.65005,1.6502,1.64995,1.6502,829999998.0
2007-12-06 13:53:00,1.6502,1.65025,1.65015,1.65025,474500000.0
2007-12-06 13:54:00,1.65025,1.65025,1.65015,1.65025,862599996.0
2007-12-06 13:55:00,1.65025,1.6504,1.65,1.6502,836500009.0
2007-12-06 13:56:00,1.6502,1.6507,1.6502,1.65055,1219899994.0
2007-12-06 13:57:00,1.65065,1.6507,1.65035,1.65035,1133400014.0
2007-12-06 13:58:00,1.6504,1.65055,1.65,1.65045,1457100004.0
2007-12-06 13:59:00,1.6504,1.65045,1.64995,1.65005,338200002.0
2007-12-06 14:00:00,1.65005,1.65085,1.64985,1.6506,1181000001.0
2007-12-06 14:01:00,1.6506,1.65095,1.6502,1.65045,1297400000.0
2007-12-06 14:02:00,1.65045,1.65065,1.65025,1.65045,1237799980.0
2007-12-06 14:03:00,1.6503,1.6503,1.6501,1.6501,1778299984.0
2007-12-06 14:04:00,1.6502,1.6502,1.6498,1.6498,1778299984.0
2007-12-06 14:05:00,1.6499,1.65,1.6498,1.6499,1778299984.0
2007-12-06 14:06:00,1.65005,1.6501,1.6497,1.6497,1778299984.0
2007-12-06 14:07:00,1.64975,1.6499,1.6497,1.64985,391600002.0
2007-12-06 14:08:00,1.64985,1.64985,1.64945,1.64955,928200001.0
2007-12-06 14:09:00,1.64965,1.64965,1.64915,1.64955,424999999.0
2007-12-06 14:10:00,1.64955,1.6496,1.64945,1.6496,666500002.0
2007-12-06 14:11:00,1.6496,1.64965,1.64945,1.6495,614999998.0
2007-12-06 14:12:00,1.6495,1.64955,1.6494,1.64945,1215300003.0
2007-12-06 14:13:00,1.64945,1.6497,1.64925,1.6494,495700000.0
2007-12-06 14:14:00,1.6504,1.6505,1.6501,1.6503,1346599988.0
2007-12-06 14:15:00,1.64925,1.6495,1.6492,1.6495,1346599988.0
2007-12-06 14:16:00,1.6495,1.64965,1.6493,1.64945,1517329057.0
2007-12-06 14:17:00,1.64945,1.6495,1.64925,1.6494,1630999956.0
2007-12-06 14:18:00,1.6502,1.6503,1.6502,1.6503,1516499950.0
2007-12-06 14:19:00,1.6502,1.6504,1.6502,1.6503,1516499950.0
2007-12-06 14:20:00,1.6502,1.6504,1.6502,1.6503,1516499950.0
2007-12-06 14:21:00,1.64955,1.6497,1.64945,1.64955,1516499950.0
2007-12-06 14:22:00,1.6503,1.6504,1.6503,1.6504,1342499972.0
2007-12-06 14:23:00,1.6505,1.6505,1.6503,1.6504,1342499972.0
2007-12-06 14:24:00,1.6503,1.6504,1.6502,1.6502,1342499972.0
2007-12-06 14:25:00,1.64995,1.65035,1.64995,1.6503,1342499972.0
2007-12-06 14:26:00,1.6503,1.6504,1.6502,1.6503,1143999999.0
2007-12-06 14:27:00,1.6503,1.65035,1.65025,1.6503,587499999.0
2007-12-06 14:28:00,1.6503,1.6504,1.65015,1.6504,1240500001.0
2007-12-06 14:29:00,1.65035,1.65045,1.65025,1.6504,452100000.0
2007-12-06 14:30:00,1.6502,1.6502,1.6501,1.6502,1393900002.0
2007-12-06 14:31:00,1.65005,1.6502,1.65,1.6502,1393900002.0
2007-12-06 14:32:00,1.65005,1.6503,1.65005,1.6503,1829299990.0
2007-12-06 14:33:00,1.6503,1.6503,1.65015,1.6502,1609099999.0
2007-12-06 14:34:00,1.6502,1.6503,1.6501,1.65025,915900016.0
2007-12-06 14:35:00,1.65025,1.65045,1.65025,1.65045,791700000.0
2007-12-06 14:36:00,1.65045,1.6505,1.6504,1.65045,90500000.0
2007-12-06 14:37:00,1.65045,1.65105,1.65045,1.651,538499997.0
2007-12-06 14:38:00,1.651,1.6511,1.65055,1.6506,417600003.0
2007-12-06 14:39:00,1.6506,1.65065,1.6505,1.6505,53500000.0
2007-12-06 14:40:00,1.6505,1.6506,1.6503,1.6503,197600001.0
2007-12-06 14:41:00,1.6503,1.65065,1.65025,1.65065,976100003.0
2007-12-06 14:42:00,1.65065,1.6508,1.6506,1.65065,282800003.0
2007-12-06 14:43:00,1.6506,1.65115,1.6506,1.65095,655400000.0
2007-12-06 14:44:00,1.65095,1.65125,1.65075,1.65085,971000000.0
2007-12-06 14:45:00,1.65085,1.65095,1.65055,1.65085,1081400007.0
2007-12-06 14:46:00,1.65085,1.65085,1.65025,1.6503,658399998.0
2007-12-06 14:47:00,1.65025,1.65075,1.65025,1.65055,1041800004.0
2007-12-06 14:48:00,1.6506,1.6506,1.6504,1.65045,1349400006.0
2007-12-06 14:49:00,1.65045,1.65075,1.65035,1.65075,844700005.0
2007-12-06 14:50:00,1.65065,1.6508,1.6506,1.6506,158000000.0
2007-12-06 14:51:00,1.6506,1.6506,1.65015,1.65035,571600000.0
2007-12-06 14:52:00,1.65035,1.65045,1.65025,1.65035,884900012.0
2007-12-06 14:53:00,1.65035,1.6507,1.65035,1.6506,550300005.0
2007-12-06 14:54:00,1.65055,1.65055,1.65025,1.6505,691100000.0
2007-12-06 14:55:00,1.6505,1.6506,1.65035,1.6504,1978799983.0
2007-12-06 14:56:00,1.6497,1.6503,1.6497,1.6502,935799988.0
2007-12-06 14:57:00,1.65035,1.65035,1.65015,1.65035,935799988.0
2007-12-06 14:58:00,1.65035,1.6505,1.65035,1.65045,206200000.0
2007-12-06 14:59:00,1.65045,1.65045,1.65035,1.65045,669999999.0
2007-12-06 15:00:00,1.6497,1.6497,1.6494,1.6496,882400006.0
2007-12-06 15:01:00,1.65045,1.6505,1.65005,1.65025,882400006.0
2007-12-06 15:02:00,1.6496,1.6498,1.6495,1.6497,1565099992.0
2007-12-06 15:03:00,1.6496,1.6497,1.6496,1.6497,1565099992.0
2007-12-06 15:04:00,1.65015,1.6502,1.6498,1.6498,1565099992.0
2007-12-06 15:05:00,1.6498,1.65005,1.64975,1.64995,1542400005.0
2007-12-06 15:06:00,1.64995,1.65045,1.6499,1.65035,1879000000.0
2007-12-06 15:07:00,1.65035,1.65065,1.65035,1.65045,1235749998.0
2007-12-06 15:08:00,1.65045,1.6505,1.65025,1.65035,1539300034.0
2007-12-06 15:09:00,1.65035,1.65045,1.65025,1.6503,655350003.0
2007-12-06 15:10:00,1.6503,1.65075,1.65025,1.65065,743699999.0
2007-12-06 15:11:00,1.65065,1.65075,1.6505,1.65055,757900001.0
2007-12-06 15:12:00,1.65055,1.65065,1.65045,1.6505,1470549999.0
2007-12-06 15:13:00,1.65045,1.6506,1.65045,1.65055,373200002.0
2007-12-06 15:14:00,1.65055,1.65055,1.65015,1.65035,550199998.0
2007-12-06 15:15:00,1.65035,1.6504,1.65015,1.65015,1101899994.0
2007-12-06 15:16:00,1.65025,1.65045,1.65015,1.6503,665499998.0
2007-12-06 15:17:00,1.6504,1.6504,1.6503,1.6503,121100000.0
2007-12-06 15:18:00,1.6503,1.6504,1.6503,1.6504,321399996.0
2007-12-06 15:19:00,1.6504,1.65045,1.6503,1.65035,228599999.0
2007-12-06 15:20:00,1.6503,1.6505,1.65025,1.65045,240100000.0
2007-12-06 15:21:00,1.65045,1.65045,1.65025,1.6503,559500013.0
2007-12-06 15:22:00,1.6503,1.6505,1.6503,1.6505,187200000.0
2007-12-06 15:23:00,1.6505,1.65065,1.65035,1.6505,722199999.0
2007-12-06 15:24:00,1.6505,1.6505,1.6502,1.65025,123199999.0
2007-12-06 15:25:00,1.65025,1.6504,1.65015,1.6502,784599999.0
2007-12-06 15:26:00,1.65025,1.6504,1.65015,1.6504,402800001.0
2007-12-06 15:27:00,1.6504,1.6504,1.65025,1.6504,200199999.0
2007-12-06 15:28:00,1.6504,1.6505,1.65015,1.6502,590500008.0
2007-12-06 15:29:00,1.6502,1.6502,1.65,1.6502,1319600000.0
2007-12-06 15:30:00,1.6502,1.6503,1.65015,1.6503,973499995.0
2007-12-06 15:31:00,1.65025,1.6504,1.65025,1.6504,285200000.0
2007-12-06 15:32:00,1.6504,1.6505,1.65015,1.65015,149500000.0
2007-12-06 15:33:00,1.65015,1.65045,1.65015,1.6504,1449650002.0
2007-12-06 15:34:00,1.65045,1.65045,1.65015,1.65045,989549994.0
2007-12-06 15:35:00,1.65035,1.65085,1.65035,1.65065,1969900003.0
2007-12-06 15:36:00,1.65065,1.65075,1.6504,1.6506,1709800022.0
2007-12-06 15:37:00,1.6506,1.65065,1.64995,1.65005,2055200003.0
2007-12-06 15:38:00,1.65015,1.65025,1.64965,1.65,1082199995.0
2007-12-06 15:39:00,1.65,1.65,1.64965,1.64975,788900000.0
2007-12-06 15:40:00,1.64975,1.6499,1.6497,1.64975,246900000.0
2007-12-06 15:41:00,1.64975,1.64975,1.6494,1.6495,168800000.0
2007-12-06 15:42:00,1.6495,1.64965,1.64935,1.6495,1458600021.0
2007-12-06 15:44:00,1.6496,1.6497,1.64935,1.64955,1379100012.0
2007-12-06 15:45:00,1.64955,1.6496,1.6494,1.6494,163300000.0
2007-12-06 15:46:00,1.6494,1.64965,1.6493,1.6496,427199997.0
2007-12-06 15:47:00,1.6496,1.6497,1.64955,1.6496,504174996.0
2007-12-06 15:48:00,1.6496,1.6498,1.64945,1.64965,1168799987.0
2007-12-06 15:49:00,1.6497,1.6497,1.64945,1.6495,1498849995.0
2007-12-06 15:50:00,1.6495,1.64955,1.64925,1.64935,878150004.0
2007-12-06 15:51:00,1.64935,1.64955,1.64935,1.64945,1551800006.0
2007-12-06 15:52:00,1.64955,1.6496,1.64945,1.64955,787700001.0
2007-12-06 15:53:00,1.6496,1.6498,1.64945,1.64945,504299999.0
2007-12-06 15:54:00,1.6495,1.6497,1.64945,1.6497,415700000.0
2007-12-06 15:55:00,1.6497,1.64975,1.64945,1.64955,336000000.0
2007-12-06 15:56:00,1.64965,1.65035,1.64955,1.65025,1116474999.0
2007-12-06 15:57:00,1.65025,1.65025,1.64975,1.64995,2104999999.0
2007-12-06 15:58:00,1.64995,1.65005,1.64985,1.65005,1179350003.0
2007-12-06 15:59:00,1.65005,1.65015,1.64975,1.6498,794600001.0
2007-12-06 16:00:00,1.6498,1.6498,1.6495,1.6496,941500002.0
2007-12-06 16:01:00,1.64955,1.6497,1.64945,1.6495,2011649986.0
2007-12-06 16:02:00,1.6495,1.6498,1.6495,1.6497,1824150012.0
2007-12-06 16:03:00,1.6497,1.6498,1.6496,1.6497,1196150009.0
2007-12-06 16:04:00,1.6497,1.6497,1.6495,1.6496,1754299983.0
2007-12-06 16:05:00,1.6496,1.64985,1.6496,1.6497,1271400001.0
2007-12-06 16:06:00,1.6506,1.6507,1.6505,1.6505,1563100004.0
2007-12-06 16:07:00,1.6494,1.6495,1.6493,1.6494,1563100004.0
2007-12-06 16:08:00,1.6495,1.6498,1.64945,1.64975,1325599998.0
2007-12-06 16:09:00,1.64975,1.64995,1.64965,1.64985,1719800007.0
2007-12-06 16:10:00,1.64985,1.6499,1.64975,1.64985,1065199986.0
2007-12-06 16:11:00,1.64985,1.6499,1.6497,1.6498,827399992.0
2007-12-06 16:12:00,1.6498,1.64985,1.64975,1.6498,985499996.0
2007-12-06 16:13:00,1.6498,1.64985,1.6496,1.6498,1715899996.0
2007-12-06 16:14:00,1.6507,1.6508,1.6506,1.6508,1772400000.0
2007-12-06 16:15:00,1.64955,1.6497,1.64945,1.6497,1772400000.0
2007-12-06 16:16:00,1.6509,1.6509,1.6507,1.6507,1704699956.0
2007-12-06 16:17:00,1.6496,1.6497,1.64945,1.64945,1704699956.0
2007-12-06 16:18:00,1.64945,1.6495,1.64915,1.6492,1912999984.0
2007-12-06 16:19:00,1.6492,1.6495,1.6492,1.64945,134500000.0
2007-12-06 16:20:00,1.64945,1.64965,1.64925,1.64965,2009299990.0
2007-12-06 16:21:00,1.64965,1.6498,1.6495,1.64955,275600000.0
2007-12-06 16:22:00,1.64955,1.6496,1.64935,1.64945,1226600022.0
2007-12-06 16:23:00,1.6496,1.6496,1.6495,1.6495,87400000.0
2007-12-06 16:24:00,1.6495,1.6496,1.6492,1.64925,159500000.0
2007-12-06 16:25:00,1.64925,1.64935,1.64905,1.6493,1169399996.0
2007-12-06 16:26:00,1.6493,1.6493,1.64905,1.64915,746400002.0
2007-12-06 16:27:00,1.64905,1.6494,1.64905,1.6494,585199997.0
2007-12-06 16:28:00,1.6494,1.6494,1.649,1.64915,917200012.0
2007-12-06 16:29:00,1.6492,1.6493,1.64895,1.64915,1732400000.0
2007-12-06 16:30:00,1.64915,1.6497,1.6491,1.64945,1356200004.0
2007-12-06 16:31:00,1.6507,1.6508,1.6505,1.6506,1593299943.0
2007-12-06 16:32:00,1.64995,1.64995,1.6497,1.64985,1593299943.0
2007-12-06 16:33:00,1.64985,1.65005,1.6498,1.65005,846999992.0
2007-12-06 16:34:00,1.65005,1.65035,1.64985,1.65035,1489600006.0
2007-12-06 16:35:00,1.65035,1.6504,1.6502,1.65025,488899996.0
2007-12-06 16:36:00,1.65025,1.6505,1.6501,1.65025,1481400016.0
2007-12-06 16:37:00,1.65025,1.65045,1.6502,1.6504,1415500006.0
2007-12-06 16:38:00,1.6504,1.65065,1.65025,1.65055,1262100001.0
2007-12-06 16:39:00,1.65055,1.6506,1.6503,1.65035,2096300001.0
2007-12-06 16:40:00,1.65035,1.6505,1.6503,1.6505,1354599986.0
2007-12-06 16:41:00,1.6505,1.65055,1.6504,1.65045,305700000.0
2007-12-06 16:42:00,1.65045,1.6505,1.65045,1.65045,250300000.0
2007-12-06 16:43:00,1.6504,1.6506,1.65035,1.6506,1331800008.0
2007-12-06 16:44:00,1.6506,1.6506,1.6503,1.65035,196400000.0
2007-12-06 16:45:00,1.65035,1.6505,1.65035,1.65045,68800000.0
2007-12-06 16:46:00,1.65045,1.6506,1.6504,1.65055,349700000.0
2007-12-06 16:47:00,1.65055,1.65055,1.65035,1.6504,360599998.0
2007-12-06 16:48:00,1.6504,1.6505,1.65035,1.65035,179484983.0
2007-12-06 16:49:00,1.65035,1.65055,1.65035,1.65055,412900000.0
2007-12-06 16:50:00,1.65055,1.65065,1.65035,1.6506,757700001.0
2007-12-06 16:51:00,1.6506,1.65065,1.65055,1.65065,634800000.0
2007-12-06 16:52:00,1.65065,1.65065,1.6504,1.65045,957599997.0
2007-12-06 16:53:00,1.6504,1.6506,1.65035,1.65055,779500000.0
2007-12-06 16:54:00,1.6506,1.65085,1.6505,1.6508,216599998.0
2007-12-06 16:55:00,1.6508,1.651,1.6508,1.6509,203700000.0
2007-12-06 16:56:00,1.6509,1.6509,1.65065,1.6508,675900000.0
2007-12-06 16:57:00,1.6508,1.651,1.65075,1.651,252600000.0
2007-12-06 16:58:00,1.651,1.651,1.6507,1.65085,173400000.0
2007-12-06 16:59:00,1.65085,1.65115,1.65085,1.651,1511800007.0
2007-12-06 17:00:00,1.6499,1.65,1.6496,1.6497,1777800006.0
2007-12-06 17:01:00,1.6498,1.6499,1.6497,1.6499,1777800006.0
2007-12-06 17:02:00,1.6498,1.6501,1.6498,1.6501,1777800006.0
2007-12-06 17:03:00,1.65125,1.6513,1.65095,1.651,1777800006.0
2007-12-06 17:04:00,1.6502,1.6502,1.65,1.6502,1775599999.0
2007-12-06 17:05:00,1.65105,1.65105,1.65035,1.65055,1775599999.0
2007-12-06 17:06:00,1.65055,1.65075,1.65055,1.6506,1410199986.0
2007-12-06 17:07:00,1.6506,1.65065,1.65045,1.6505,1161399977.0
2007-12-06 17:08:00,1.65055,1.6508,1.65055,1.6507,1749600017.0
2007-12-06 17:09:00,1.6503,1.6504,1.6503,1.6504,894699981.0
2007-12-06 17:10:00,1.6505,1.6505,1.6504,1.6504,894699981.0
2007-12-06 17:11:00,1.65115,1.6512,1.65085,1.65095,894699981.0
2007-12-06 17:12:00,1.651,1.651,1.65075,1.65075,1006799992.0
2007-12-06 17:13:00,1.65085,1.6509,1.6508,1.6509,303599995.0
2007-12-06 17:14:00,1.6509,1.6509,1.6507,1.65085,706699991.0
2007-12-06 17:15:00,1.65075,1.6509,1.65075,1.6509,2126699982.0
2007-12-06 17:16:00,1.6509,1.6509,1.6508,1.6508,268100000.0
2007-12-06 17:17:00,1.6508,1.65085,1.6507,1.6508,58900000.0
2007-12-06 17:18:00,1.65075,1.6509,1.65075,1.65085,603400011.0
2007-12-06 17:19:00,1.65085,1.6509,1.6508,1.65085,181399999.0
2007-12-06 17:20:00,1.65085,1.6509,1.6507,1.65075,862500002.0
2007-12-06 17:21:00,1.6508,1.6509,1.6507,1.6508,642599998.0
2007-12-06 17:22:00,1.6508,1.6511,1.6508,1.65105,280700000.0
2007-12-06 17:23:00,1.65105,1.65105,1.65085,1.6509,690200004.0
2007-12-06 17:24:00,1.6509,1.651,1.6507,1.6507,700800002.0
2007-12-06 17:25:00,1.6507,1.6509,1.6507,1.65075,460300002.0
2007-12-06 17:26:00,1.65075,1.6509,1.65075,1.6508,773200002.0
2007-12-06 17:27:00,1.6508,1.6512,1.6508,1.6512,533500001.0
2007-12-06 17:28:00,1.6512,1.6512,1.65075,1.651,826600001.0
2007-12-06 17:29:00,1.651,1.651,1.65075,1.65085,649500006.0
2007-12-06 17:30:00,1.6509,1.6509,1.65075,1.6508,165500000.0
2007-12-06 17:31:00,1.6508,1.6508,1.65045,1.6505,423099996.0
2007-12-06 17:32:00,1.65045,1.6507,1.65045,1.65055,1542300021.0
2007-12-06 17:33:00,1.65055,1.6507,1.65045,1.65055,917599999.0
2007-12-06 17:34:00,1.6506,1.6507,1.6504,1.6507,697199990.0
2007-12-06 17:35:00,1.6507,1.65085,1.65045,1.6508,762700011.0
2007-12-06 17:36:00,1.6508,1.6508,1.65055,1.6507,669299990.0
2007-12-06 17:37:00,1.6507,1.6507,1.65035,1.65035,97500000.0
2007-12-06 17:38:00,1.65035,1.6505,1.6503,1.6503,406700000.0
2007-12-06 17:39:00,1.6503,1.65055,1.6503,1.65045,181799998.0
2007-12-06 17:40:00,1.6505,1.6505,1.6501,1.65025,594999994.0
2007-12-06 17:41:00,1.65025,1.65045,1.65,1.65035,161400000.0
2007-12-06 17:42:00,1.65035,1.65045,1.65015,1.65045,226200000.0
2007-12-06 17:43:00,1.65045,1.6505,1.6502,1.65025,681499998.0
2007-12-06 17:44:00,1.6502,1.65055,1.6502,1.65045,791899997.0
2007-12-06 17:45:00,1.65045,1.6505,1.65035,1.65045,586700001.0
2007-12-06 17:46:00,1.65035,1.65055,1.65035,1.65045,380600000.0
2007-12-06 17:47:00,1.65045,1.65105,1.65045,1.6509,403600000.0
2007-12-06 17:48:00,1.65085,1.6509,1.65075,1.65075,267999998.0
2007-12-06 17:49:00,1.65075,1.6508,1.6506,1.6506,299099998.0
2007-12-06 17:50:00,1.6506,1.65085,1.6506,1.65075,470799999.0
2007-12-06 17:51:00,1.65085,1.65085,1.6507,1.65075,520000004.0
2007-12-06 17:52:00,1.65065,1.6508,1.65065,1.65075,1369699997.0
2007-12-06 17:53:00,1.65065,1.6508,1.65065,1.65075,385100003.0
2007-12-06 17:54:00,1.65075,1.6508,1.6507,1.65075,292700000.0
2007-12-06 17:55:00,1.65075,1.65075,1.65015,1.6502,477200000.0
2007-12-06 17:56:00,1.65015,1.6502,1.65,1.6501,107400000.0
2007-12-06 17:57:00,1.6501,1.65035,1.6501,1.65035,228800000.0
2007-12-06 17:58:00,1.6503,1.65035,1.65,1.65,173200000.0
2007-12-06 17:59:00,1.65,1.6502,1.6498,1.6498,103500000.0
2007-12-06 18:00:00,1.6499,1.64995,1.64955,1.6496,1372299983.0
2007-12-06 18:01:00,1.6496,1.6498,1.6496,1.6498,1333299977.0
2007-12-06 18:02:00,1.6498,1.65015,1.6497,1.65,1598899987.0
2007-12-06 18:03:00,1.65,1.65005,1.64995,1.65005,794199984.0
2007-12-06 18:04:00,1.6506,1.6507,1.6506,1.6507,1021799994.0
2007-12-06 18:05:00,1.65005,1.65015,1.64995,1.6501,1021799994.0
2007-12-06 18:06:00,1.6501,1.65015,1.65005,1.6501,487399996.0
2007-12-06 18:07:00,1.6501,1.6503,1.64995,1.65015,1794800017.0
2007-12-06 18:08:00,1.65015,1.6503,1.6501,1.6503,351500002.0
2007-12-06 18:09:00,1.65025,1.65035,1.6502,1.65035,678599985.0
2007-12-06 18:10:00,1.65035,1.65045,1.65025,1.6503,1092499999.0
2007-12-06 18:11:00,1.6503,1.6503,1.64995,1.65005,1904299984.0
2007-12-06 18:12:00,1.651,1.651,1.651,1.651,1652400008.0
2007-12-06 18:13:00,1.65005,1.65045,1.65005,1.6504,1652400008.0
2007-12-06 18:14:00,1.6504,1.65055,1.6504,1.65045,1051699991.0
2007-12-06 18:15:00,1.65045,1.65045,1.65035,1.65035,1012199992.0
2007-12-06 18:16:00,1.65035,1.6504,1.65025,1.6504,1030999992.0
2007-12-06 18:17:00,1.6504,1.6504,1.65015,1.6503,560499997.0
2007-12-06 18:18:00,1.6503,1.6503,1.65015,1.65015,686399995.0
2007-12-06 18:19:00,1.65015,1.65035,1.65015,1.6503,638100000.0
2007-12-06 18:20:00,1.6503,1.65035,1.6501,1.6503,847700000.0
2007-12-06 18:21:00,1.6503,1.6504,1.65015,1.6502,1440799994.0
2007-12-06 18:22:00,1.6502,1.65035,1.65015,1.65025,565400001.0
2007-12-06 18:23:00,1.65025,1.65055,1.65015,1.65045,2009300010.0
2007-12-06 18:24:00,1.65045,1.65085,1.65045,1.6508,877799990.0
2007-12-06 18:25:00,1.6508,1.65085,1.65045,1.65045,577000000.0
2007-12-06 18:26:00,1.65045,1.65065,1.65045,1.65055,177400000.0
2007-12-06 18:27:00,1.6506,1.6508,1.6506,1.6507,282899999.0
2007-12-06 18:28:00,1.65075,1.6508,1.6506,1.6506,282899999.0
2007-12-06 18:29:00,1.6506,1.65065,1.65055,1.65055,879300009.0
2007-12-06 18:30:00,1.6506,1.65065,1.6505,1.65055,1660000004.0
2007-12-06 18:31:00,1.6506,1.6508,1.65055,1.65055,1102099998.0
2007-12-06 18:32:00,1.65055,1.65075,1.65045,1.6505,549400004.0
2007-12-06 18:33:00,1.6505,1.6505,1.6502,1.65025,711500001.0
2007-12-06 18:34:00,1.65025,1.6503,1.65015,1.6502,423199999.0
2007-12-06 18:35:00,1.6502,1.65025,1.65015,1.6502,424799999.0
2007-12-06 18:36:00,1.6502,1.6502,1.65015,1.6502,198500000.0
2007-12-06 18:37:00,1.6502,1.6505,1.6501,1.6505,850999998.0
2007-12-06 18:38:00,1.6505,1.6508,1.65045,1.65055,1100999995.0
2007-12-06 18:39:00,1.65055,1.65055,1.65045,1.65045,535299998.0
2007-12-06 18:40:00,1.65045,1.6506,1.65045,1.65055,1204199998.0
2007-12-06 18:41:00,1.65055,1.65075,1.65045,1.65055,370899998.0
2007-12-06 18:42:00,1.6505,1.65065,1.6505,1.65065,377900000.0
2007-12-06 18:43:00,1.65065,1.6508,1.6506,1.6507,449150000.0
2007-12-06 18:44:00,1.6507,1.6507,1.65045,1.65045,1374099972.0
2007-12-06 18:45:00,1.65045,1.65055,1.65045,1.6505,1281399971.0
2007-12-06 18:46:00,1.6505,1.65065,1.65045,1.6506,953500018.0
2007-12-06 18:47:00,1.6506,1.65075,1.65045,1.65065,1879700003.0
2007-12-06 18:48:00,1.6516,1.6518,1.6516,1.6518,910899998.0
2007-12-06 18:49:00,1.65055,1.65055,1.65045,1.6505,910899998.0
2007-12-06 18:50:00,1.6505,1.6506,1.65045,1.6505,1980900002.0
2007-12-06 18:51:00,1.6518,1.652,1.6517,1.6518,1367900000.0
2007-12-06 18:52:00,1.65055,1.6507,1.65045,1.65055,1367900000.0
2007-12-06 18:53:00,1.6506,1.65075,1.65055,1.6507,1491000000.0
2007-12-06 18:54:00,1.6507,1.65085,1.65065,1.65075,605699999.0
2007-12-06 18:55:00,1.65075,1.6509,1.65055,1.6509,1080600002.0
2007-12-06 18:56:00,1.6509,1.65105,1.6506,1.65095,1389899995.0
2007-12-06 18:57:00,1.65085,1.651,1.65075,1.6509,1583600019.0
2007-12-06 18:58:00,1.6509,1.65095,1.65055,1.6506,840399994.0
2007-12-06 18:59:00,1.6506,1.6506,1.65045,1.6506,1217399986.0
2007-12-06 19:00:00,1.65055,1.6507,1.65055,1.6506,1685700009.0
2007-12-06 19:01:00,1.65055,1.65065,1.6504,1.6506,679200000.0
2007-12-06 19:02:00,1.6506,1.65075,1.65055,1.6507,863600002.0
2007-12-06 19:03:00,1.65075,1.6508,1.6506,1.65065,433399999.0
2007-12-06 19:04:00,1.65065,1.6508,1.65065,1.6507,1074299998.0
2007-12-06 19:05:00,1.6508,1.6509,1.65075,1.6509,808500004.0
2007-12-06 19:06:00,1.6509,1.651,1.65085,1.65095,519699995.0
2007-12-06 19:07:00,1.65095,1.65105,1.65085,1.651,485599999.0
2007-12-06 19:08:00,1.651,1.651,1.6509,1.6509,92700000.0
2007-12-06 19:09:00,1.6509,1.65105,1.6509,1.6509,163399999.0
2007-12-06 19:10:00,1.6509,1.65105,1.6509,1.65105,249600000.0
2007-12-06 19:11:00,1.65105,1.65105,1.65085,1.65085,544500002.0
2007-12-06 19:12:00,1.65085,1.6509,1.65085,1.6509,268200000.0
2007-12-06 19:13:00,1.6509,1.65095,1.65075,1.65075,803699994.0
2007-12-06 19:14:00,1.6507,1.6508,1.6506,1.65075,513800002.0
2007-12-06 19:15:00,1.65075,1.65075,1.6505,1.6506,356300001.0
2007-12-06 19:16:00,1.6506,1.6507,1.6505,1.6507,280300000.0
2007-12-06 19:17:00,1.6507,1.65085,1.6506,1.65065,1134100004.0
2007-12-06 19:18:00,1.6507,1.6507,1.65055,1.65065,802299989.0
2007-12-06 19:19:00,1.65065,1.65075,1.6506,1.6507,203900000.0
2007-12-06 19:20:00,1.6507,1.6507,1.65055,1.65055,742399991.0
2007-12-06 19:21:00,1.6506,1.6507,1.65055,1.6507,383800000.0
2007-12-06 19:22:00,1.6507,1.6508,1.65065,1.6507,124800000.0
2007-12-06 19:23:00,1.6507,1.6508,1.65065,1.6507,342399998.0
2007-12-06 19:24:00,1.6507,1.65085,1.65065,1.65085,752799992.0
2007-12-06 19:25:00,1.65085,1.65085,1.65065,1.65075,478500000.0
2007-12-06 19:26:00,1.65075,1.65085,1.65075,1.65075,414200000.0
2007-12-06 19:27:00,1.65075,1.6508,1.65055,1.65075,413199996.0
2007-12-06 19:28:00,1.65075,1.6508,1.6507,1.65075,167899999.0
2007-12-06 19:29:00,1.65075,1.6508,1.6507,1.65075,153200000.0
2007-12-06 19:30:00,1.65075,1.65075,1.65055,1.65075,545500000.0
2007-12-06 19:31:00,1.65075,1.6508,1.6507,1.6507,213300000.0
2007-12-06 19:32:00,1.6507,1.65085,1.6507,1.65085,117200000.0
2007-12-06 19:33:00,1.6507,1.651,1.6506,1.65085,513499982.0
2007-12-06 19:34:00,1.65085,1.65095,1.65075,1.65095,1214799998.0
2007-12-06 19:35:00,1.65095,1.65105,1.6509,1.651,298700000.0
2007-12-06 19:36:00,1.65095,1.6511,1.65095,1.651,154600000.0
2007-12-06 19:37:00,1.651,1.6511,1.65095,1.6511,229900000.0
2007-12-06 19:38:00,1.6511,1.6511,1.65095,1.6511,88400000.0
2007-12-06 19:39:00,1.6511,1.6511,1.65105,1.6511,65300000.0
2007-12-06 19:40:00,1.6511,1.65115,1.651,1.65115,392000000.0
2007-12-06 19:41:00,1.65115,1.6513,1.6511,1.6513,963399999.0
2007-12-06 19:42:00,1.6513,1.6513,1.6512,1.65125,168800000.0
2007-12-06 19:43:00,1.65125,1.6514,1.65115,1.6512,346200003.0
2007-12-06 19:44:00,1.6512,1.65125,1.65095,1.6512,611900000.0
2007-12-06 19:45:00,1.6512,1.6516,1.6512,1.65145,844000002.0
2007-12-06 19:46:00,1.65135,1.6516,1.6512,1.65155,993900001.0
2007-12-06 19:47:00,1.6516,1.6519,1.6516,1.6517,1473500001.0
2007-12-06 19:48:00,1.6517,1.65185,1.65155,1.65185,414400000.0
2007-12-06 19:49:00,1.65185,1.6525,1.6517,1.6523,305599999.0
2007-12-06 19:50:00,1.6523,1.6523,1.65175,1.6519,480200000.0
2007-12-06 19:51:00,1.6519,1.6522,1.6518,1.65195,343400000.0
2007-12-06 19:52:00,1.65195,1.652,1.6517,1.6518,154800000.0
2007-12-06 19:53:00,1.6518,1.652,1.65175,1.652,264900000.0
2007-12-06 19:54:00,1.652,1.6522,1.65195,1.6522,34400000.0
2007-12-06 19:55:00,1.6522,1.65255,1.65215,1.65245,685399997.0
2007-12-06 19:56:00,1.65245,1.65255,1.65225,1.6524,2088600008.0
2007-12-06 19:57:00,1.6524,1.65255,1.65225,1.65245,1260199998.0
2007-12-06 19:58:00,1.65245,1.65255,1.65235,1.6524,752600001.0
2007-12-06 19:59:00,1.6524,1.65255,1.6523,1.6525,605300001.0
2007-12-06 20:00:00,1.6525,1.65285,1.65225,1.65275,1106299996.0
2007-12-06 20:01:00,1.6527,1.6528,1.65265,1.6528,566199997.0
2007-12-06 20:02:00,1.6528,1.6528,1.6527,1.65275,433400000.0
2007-12-06 20:03:00,1.65275,1.65285,1.6527,1.6528,829899999.0
2007-12-06 20:04:00,1.65285,1.65285,1.65265,1.65265,1559600004.0
2007-12-06 20:05:00,1.65265,1.6527,1.6524,1.65255,1070599990.0
2007-12-06 20:06:00,1.6525,1.65255,1.6523,1.6524,1380699984.0
2007-12-06 20:07:00,1.6524,1.6524,1.6523,1.65235,362600000.0
2007-12-06 20:08:00,1.65235,1.65255,1.65235,1.6525,328300000.0
2007-12-06 20:09:00,1.6525,1.6525,1.65235,1.65245,402600000.0
2007-12-06 20:10:00,1.65245,1.65255,1.6524,1.6525,1481499990.0
2007-12-06 20:11:00,1.65245,1.6526,1.65245,1.6525,1578499982.0
2007-12-06 20:12:00,1.6525,1.6526,1.65245,1.65255,1135000003.0
2007-12-06 20:13:00,1.65255,1.65265,1.65245,1.65245,1113599993.0
2007-12-06 20:14:00,1.6525,1.65255,1.65235,1.65245,1234399988.0
2007-12-06 20:15:00,1.65245,1.65245,1.6524,1.6524,325100000.0
2007-12-06 20:16:00,1.6524,1.6524,1.65205,1.65225,770600000.0
2007-12-06 20:17:00,1.65225,1.6523,1.65215,1.65225,713599996.0
2007-12-06 20:18:00,1.65225,1.6525,1.65225,1.65235,790099997.0
2007-12-06 20:19:00,1.65235,1.6525,1.65225,1.65225,606499997.0
2007-12-06 20:20:00,1.65235,1.65255,1.6522,1.6525,1432300013.0
2007-12-06 20:21:00,1.65255,1.6526,1.65245,1.6525,217400000.0
2007-12-06 20:22:00,1.6525,1.6525,1.65245,1.65245,312599998.0
2007-12-06 20:23:00,1.65245,1.6525,1.65235,1.65245,728700000.0
2007-12-06 20:24:00,1.65245,1.65245,1.65235,1.65245,508200001.0
2007-12-06 20:25:00,1.65245,1.65245,1.6524,1.65245,1008099999.0
2007-12-06 20:26:00,1.65245,1.6525,1.6524,1.65245,628799999.0
2007-12-06 20:27:00,1.6525,1.65255,1.6524,1.65245,774400000.0
2007-12-06 20:28:00,1.65245,1.65255,1.6524,1.6524,710499998.0
2007-12-06 20:29:00,1.6524,1.6524,1.652,1.6521,895300005.0
2007-12-06 20:30:00,1.6521,1.6522,1.65185,1.65215,1914600020.0
2007-12-06 20:31:00,1.6521,1.6521,1.65185,1.65185,1594000004.0
2007-12-06 20:32:00,1.65185,1.6519,1.65155,1.65155,1137599999.0
2007-12-06 20:33:00,1.65155,1.6517,1.65155,1.6517,456100000.0
2007-12-06 20:34:00,1.6517,1.65175,1.6516,1.6517,960899998.0
2007-12-06 20:35:00,1.65165,1.65175,1.65155,1.6517,785899993.0
2007-12-06 20:36:00,1.6536,1.6536,1.6534,1.6534,805599997.0
2007-12-06 20:37:00,1.6517,1.65185,1.65165,1.65185,805599997.0
2007-12-06 20:38:00,1.65185,1.65195,1.65185,1.65185,452499999.0
2007-12-06 20:39:00,1.65185,1.652,1.65185,1.65185,795400010.0
2007-12-06 20:40:00,1.65185,1.65205,1.65185,1.65205,1154800018.0
2007-12-06 20:41:00,1.65205,1.65255,1.652,1.65255,1394000006.0
2007-12-06 20:42:00,1.65255,1.65265,1.6524,1.6526,994199992.0
2007-12-06 20:43:00,1.6537,1.6538,1.6537,1.6538,1117600010.0
2007-12-06 20:44:00,1.65265,1.6527,1.65255,1.65265,1117600010.0
2007-12-06 20:45:00,1.65265,1.6527,1.65255,1.65255,775199993.0
2007-12-06 20:46:00,1.65255,1.6527,1.65255,1.65255,915199997.0
2007-12-06 20:47:00,1.6539,1.6541,1.6539,1.654,967200004.0
2007-12-06 20:48:00,1.65235,1.65255,1.65235,1.65245,967200004.0
2007-12-06 20:49:00,1.65245,1.6525,1.65245,1.6525,676100001.0
2007-12-06 20:50:00,1.6525,1.65255,1.65245,1.65245,1287100008.0
2007-12-06 20:51:00,1.65245,1.6526,1.65245,1.65255,1628799987.0
2007-12-06 20:52:00,1.65255,1.6526,1.65245,1.6526,1497899996.0
2007-12-06 20:53:00,1.6526,1.6527,1.65255,1.65265,1615100000.0
2007-12-06 20:54:00,1.65265,1.6527,1.65255,1.65255,1109799988.0
2007-12-06 20:55:00,1.65255,1.65275,1.65245,1.65255,2136500034.0
2007-12-06 20:56:00,1.65255,1.6526,1.6524,1.65245,1522599994.0
2007-12-06 20:57:00,1.6525,1.6526,1.65245,1.65255,1183399997.0
2007-12-06 20:58:00,1.6526,1.65265,1.6525,1.65255,1207899989.0
2007-12-06 20:59:00,1.65255,1.6527,1.65255,1.65265,431000002.0
2007-12-06 21:00:00,1.65265,1.6527,1.65265,1.6527,201600000.0
2007-12-06 21:01:00,1.6527,1.65275,1.65265,1.65265,810599985.0
2007-12-06 21:02:00,1.65265,1.6527,1.65265,1.6527,440499985.0
2007-12-06 21:03:00,1.6527,1.6527,1.6527,1.6527,108000000.0
2007-12-06 21:04:00,1.65265,1.65265,1.65255,1.65265,556300001.0
2007-12-06 21:05:00,1.65265,1.65265,1.65255,1.65255,791199999.0
2007-12-06 21:06:00,1.65255,1.6526,1.65255,1.6526,811000006.0
2007-12-06 21:07:00,1.6526,1.6526,1.6525,1.6526,581800001.0
2007-12-06 21:08:00,1.6526,1.6526,1.6525,1.6525,737500003.0
2007-12-06 21:09:00,1.6525,1.6527,1.6524,1.65265,1781600012.0
2007-12-06 21:10:00,1.65265,1.65295,1.65265,1.6529,1154999993.0
2007-12-06 21:11:00,1.6529,1.65295,1.6528,1.65295,1388399986.0
2007-12-06 21:12:00,1.65295,1.65315,1.65295,1.65305,666299993.0
2007-12-06 21:13:00,1.653,1.65325,1.653,1.6532,481899997.0
2007-12-06 21:14:00,1.6532,1.65325,1.6532,1.6532,503300000.0
2007-12-06 21:15:00,1.6532,1.6533,1.65315,1.65315,411800000.0
2007-12-06 21:16:00,1.6532,1.65335,1.65315,1.65325,868399996.0
2007-12-06 21:17:00,1.65325,1.65335,1.65315,1.6532,1011099993.0
2007-12-06 21:18:00,1.65325,1.65335,1.65305,1.65335,1539099985.0
2007-12-06 21:19:00,1.6533,1.6534,1.65325,1.6534,496999995.0
2007-12-06 21:20:00,1.6534,1.6534,1.6532,1.65335,645800004.0
2007-12-06 21:21:00,1.65335,1.65395,1.6533,1.65395,1261500004.0
2007-12-06 21:22:00,1.654,1.65405,1.65375,1.6539,1739400001.0
2007-12-06 21:23:00,1.6539,1.65405,1.65385,1.654,668900008.0
2007-12-06 21:24:00,1.654,1.654,1.65365,1.6538,681900000.0
2007-12-06 21:25:00,1.6538,1.65385,1.65345,1.6535,652099999.0
2007-12-06 21:26:00,1.6535,1.65355,1.65335,1.65355,582999997.0
2007-12-06 21:27:00,1.65355,1.65355,1.65325,1.65325,1176599988.0
2007-12-06 21:28:00,1.65325,1.65355,1.65325,1.65335,474199994.0
2007-12-06 21:29:00,1.65335,1.6534,1.6533,1.6533,268399997.0
2007-12-06 21:30:00,1.65325,1.6535,1.65315,1.6533,1064799995.0
2007-12-06 21:31:00,1.6533,1.6534,1.6532,1.6532,104399999.0
2007-12-06 21:32:00,1.6532,1.65365,1.6532,1.6535,1824299984.0
2007-12-06 21:33:00,1.6535,1.6535,1.6534,1.6535,545800005.0
2007-12-06 21:34:00,1.6535,1.6536,1.65345,1.6536,379200000.0
2007-12-06 21:35:00,1.6536,1.65365,1.65355,1.6536,551499998.0
2007-12-06 21:36:00,1.6536,1.65365,1.6534,1.65345,554199998.0
2007-12-06 21:37:00,1.65355,1.65365,1.6535,1.65365,584900000.0
2007-12-06 21:38:00,1.65365,1.6537,1.65355,1.65365,331600000.0
2007-12-06 21:39:00,1.65365,1.6537,1.6535,1.65355,435000000.0
2007-12-06 21:40:00,1.65355,1.6537,1.6535,1.65365,896999995.0
2007-12-06 21:41:00,1.6537,1.65375,1.65355,1.65375,1470400001.0
2007-12-06 21:42:00,1.65375,1.6539,1.65375,1.65385,527400000.0
2007-12-06 21:43:00,1.6539,1.6539,1.65365,1.65385,1217400007.0
2007-12-06 21:44:00,1.65385,1.6539,1.6538,1.6539,663299999.0
2007-12-06 21:45:00,1.6539,1.6541,1.6539,1.654,475500003.0
2007-12-06 21:46:00,1.654,1.65405,1.65385,1.654,429199999.0
2007-12-06 21:47:00,1.654,1.6541,1.654,1.6541,241700001.0
2007-12-06 21:48:00,1.65405,1.6541,1.654,1.6541,449200007.0
2007-12-06 21:49:00,1.6541,1.6541,1.654,1.654,252799998.0
2007-12-06 21:50:00,1.654,1.6541,1.6539,1.65395,513900006.0
2007-12-06 21:51:00,1.65395,1.6541,1.65385,1.654,524349999.0
2007-12-06 21:52:00,1.654,1.6543,1.654,1.65425,774199990.0
2007-12-06 21:53:00,1.6543,1.6543,1.65395,1.654,538399992.0
2007-12-06 21:54:00,1.65395,1.6541,1.6539,1.654,594700006.0
2007-12-06 21:55:00,1.65395,1.654,1.6539,1.654,284799994.0
2007-12-06 21:56:00,1.654,1.654,1.65375,1.65375,109900000.0
2007-12-06 21:57:00,1.6537,1.6541,1.6537,1.6541,324699999.0
2007-12-06 21:58:00,1.6541,1.6541,1.65365,1.6537,460299997.0
2007-12-06 21:59:00,1.6537,1.65375,1.65345,1.6536,788499987.0
2007-12-06 22:00:00,1.65365,1.6537,1.6533,1.6537,147900000.0
2007-12-06 22:01:00,1.6537,1.65385,1.6537,1.65385,950700019.0
2007-12-06 22:02:00,1.65385,1.65425,1.65385,1.6541,385000007.0
2007-12-06 22:03:00,1.6541,1.6541,1.654,1.654,296800002.0
2007-12-06 22:04:00,1.654,1.6542,1.654,1.65415,523699999.0
2007-12-06 22:05:00,1.65415,1.6542,1.6539,1.65415,878149999.0
2007-12-06 22:06:00,1.6542,1.6543,1.65415,1.6542,222000000.0
2007-12-06 22:07:00,1.6542,1.6542,1.654,1.6541,180100000.0
2007-12-06 22:08:00,1.6541,1.6541,1.654,1.654,176000000.0
2007-12-06 22:09:00,1.654,1.654,1.6539,1.65395,282200000.0
2007-12-06 22:10:00,1.65395,1.6541,1.65395,1.654,784899996.0
2007-12-06 22:11:00,1.654,1.654,1.653,1.6534,258250001.0
2007-12-06 22:12:00,1.6534,1.6534,1.6531,1.6532,55250000.0
2007-12-06 22:13:00,1.6532,1.6532,1.65295,1.653,80900000.0
2007-12-06 22:14:00,1.653,1.653,1.6529,1.65295,152700000.0
2007-12-06 22:15:00,1.65295,1.653,1.6529,1.65295,369300000.0
2007-12-06 22:16:00,1.653,1.653,1.65285,1.6529,254900000.0
2007-12-06 22:17:00,1.6529,1.653,1.6529,1.653,239600000.0
2007-12-06 22:18:00,1.653,1.653,1.653,1.653,245500000.0
2007-12-06 22:19:00,1.653,1.6531,1.65295,1.6531,735300000.0
2007-12-06 22:20:00,1.65305,1.6531,1.653,1.6531,229199998.0
2007-12-06 22:21:00,1.6531,1.65325,1.653,1.65325,78800000.0
2007-12-06 22:22:00,1.6532,1.6534,1.6532,1.6534,66700000.0
2007-12-06 22:23:00,1.6534,1.65345,1.65335,1.6534,290200000.0
2007-12-06 22:24:00,1.6534,1.65345,1.65325,1.6534,320099999.0
2007-12-06 22:25:00,1.6534,1.6534,1.65315,1.65335,1625699988.0
2007-12-06 22:26:00,1.65335,1.65335,1.6532,1.6533,432299996.0
2007-12-06 22:27:00,1.6533,1.6533,1.6532,1.6533,113400000.0
2007-12-06 22:28:00,1.6533,1.6534,1.6532,1.6533,392500001.0
2007-12-06 22:29:00,1.6533,1.6534,1.6532,1.6533,157700000.0
2007-12-06 22:30:00,1.6533,1.65345,1.65325,1.65345,399799992.0
2007-12-06 22:31:00,1.65345,1.65345,1.6533,1.65335,573500000.0
2007-12-06 22:32:00,1.65335,1.65335,1.6532,1.6532,542699999.0
2007-12-06 22:33:00,1.6532,1.6533,1.65315,1.6532,549099993.0
2007-12-06 22:34:00,1.6533,1.65365,1.6533,1.6536,1032699988.0
2007-12-06 22:35:00,1.6536,1.6538,1.6536,1.6538,310799996.0
2007-12-06 22:36:00,1.65385,1.6539,1.65375,1.6539,80800000.0
2007-12-06 22:37:00,1.6539,1.65395,1.65375,1.65375,390000000.0
2007-12-06 22:38:00,1.6538,1.65395,1.6538,1.65395,320200000.0
2007-12-06 22:39:00,1.65395,1.65395,1.6538,1.6538,476900000.0
2007-12-06 22:40:00,1.65375,1.6538,1.6537,1.6537,1170299981.0
2007-12-06 22:41:00,1.65375,1.65385,1.6537,1.6538,667100004.0
2007-12-06 22:42:00,1.65385,1.65385,1.6537,1.65375,569200000.0
2007-12-06 22:43:00,1.65375,1.65375,1.65345,1.65345,896500002.0
2007-12-06 22:44:00,1.65345,1.6535,1.6533,1.6533,548900000.0
2007-12-06 22:45:00,1.6533,1.6533,1.65305,1.65315,974000009.0
2007-12-06 22:46:00,1.65315,1.65315,1.6531,1.6531,644500005.0
2007-12-06 22:47:00,1.6531,1.6533,1.65295,1.6531,755600003.0
2007-12-06 22:48:00,1.6531,1.6532,1.6531,1.6531,695000000.0
2007-12-06 22:49:00,1.6531,1.6532,1.65305,1.6532,80400000.0
2007-12-06 22:50:00,1.6532,1.6534,1.65305,1.6534,487200000.0
2007-12-06 22:51:00,1.6534,1.6534,1.6531,1.6531,251800000.0
2007-12-06 22:52:00,1.65315,1.6532,1.6531,1.6531,359800000.0
2007-12-06 22:53:00,1.6531,1.6532,1.65305,1.6531,403000000.0
2007-12-06 22:54:00,1.6531,1.65315,1.65305,1.65305,744899996.0
2007-12-06 22:55:00,1.65305,1.65315,1.653,1.65315,1078400004.0
2007-12-06 22:56:00,1.65315,1.65315,1.65305,1.6531,1315299998.0
2007-12-06 22:57:00,1.6531,1.65345,1.6531,1.6532,1959099960.0
2007-12-06 22:58:00,1.6532,1.65325,1.6531,1.6531,422500000.0
2007-12-06 22:59:00,1.6531,1.6531,1.65295,1.653,338500000.0
2007-12-06 23:00:00,1.653,1.6531,1.653,1.6531,36000000.0
2007-12-06 23:01:00,1.65305,1.65315,1.653,1.65305,751499989.0
2007-12-06 23:02:00,1.6531,1.65325,1.65305,1.6531,378400000.0
2007-12-06 23:03:00,1.65305,1.6531,1.65305,1.6531,124400000.0
2007-12-06 23:04:00,1.6531,1.6531,1.6531,1.6531,49600000.0
2007-12-06 23:05:00,1.6531,1.6531,1.65305,1.6531,108000000.0
2007-12-06 23:06:00,1.6531,1.65325,1.65305,1.6531,1024299989.0
2007-12-06 23:07:00,1.6531,1.6531,1.65305,1.6531,716399998.0
2007-12-06 23:08:00,1.6531,1.6532,1.6531,1.6531,546400000.0
2007-12-06 23:09:00,1.6531,1.65325,1.6531,1.6531,486199998.0
2007-12-06 23:10:00,1.6531,1.6532,1.6531,1.6531,45000000.0
2007-12-06 23:11:00,1.653,1.6532,1.653,1.65315,415199995.0
2007-12-06 23:12:00,1.65315,1.65325,1.65315,1.65325,443200000.0
2007-12-06 23:13:00,1.65325,1.6533,1.6532,1.6532,203400004.0
2007-12-06 23:14:00,1.65315,1.6533,1.65315,1.6533,108100000.0
2007-12-06 23:15:00,1.65325,1.65325,1.65325,1.65325,814400000.0
2007-12-06 23:16:00,1.6533,1.65335,1.65325,1.65335,135600000.0
2007-12-06 23:17:00,1.65335,1.6534,1.65325,1.6533,385500000.0
2007-12-06 23:18:00,1.65335,1.65335,1.65315,1.65335,465099995.0
2007-12-06 23:19:00,1.65335,1.6534,1.65325,1.6534,1271199984.0
2007-12-06 23:20:00,1.65335,1.65335,1.65325,1.65335,219999998.0
2007-12-06 23:21:00,1.6533,1.65335,1.65325,1.65335,556799998.0
2007-12-06 23:22:00,1.65335,1.65335,1.65305,1.6532,1143800006.0
2007-12-06 23:23:00,1.6531,1.6532,1.6531,1.6531,337600000.0
2007-12-06 23:24:00,1.6531,1.6531,1.653,1.6531,75800000.0
2007-12-06 23:25:00,1.6531,1.6531,1.65295,1.6531,188499997.0
2007-12-06 23:26:00,1.6531,1.6531,1.65285,1.6529,458400015.0
2007-12-06 23:27:00,1.65285,1.65295,1.65285,1.65285,1089999954.0
2007-12-06 23:28:00,1.65285,1.653,1.65285,1.65295,447299994.0
2007-12-06 23:29:00,1.65295,1.653,1.65295,1.65295,121800000.0
2007-12-06 23:30:00,1.65295,1.65295,1.65285,1.65295,776199991.0
2007-12-06 23:31:00,1.6529,1.653,1.6529,1.653,292400000.0
2007-12-06 23:32:00,1.653,1.653,1.6528,1.6528,140500000.0
2007-12-06 23:33:00,1.6528,1.6529,1.65275,1.65275,342300000.0
2007-12-06 23:34:00,1.65275,1.65285,1.6526,1.65285,577499993.0
2007-12-06 23:35:00,1.65285,1.6529,1.6528,1.6528,500800000.0
2007-12-06 23:36:00,1.6528,1.653,1.65275,1.6528,769099993.0
2007-12-06 23:37:00,1.6528,1.6528,1.65275,1.6528,1439799996.0
2007-12-06 23:38:00,1.6528,1.65285,1.6528,1.6528,453200000.0
2007-12-06 23:39:00,1.6528,1.6528,1.65275,1.6528,551199999.0
2007-12-06 23:40:00,1.6528,1.6529,1.65275,1.6528,713999993.0
2007-12-06 23:41:00,1.6528,1.6528,1.6528,1.6528,663600001.0
2007-12-06 23:42:00,1.6528,1.65285,1.65275,1.65285,171099995.0
2007-12-06 23:43:00,1.6528,1.6529,1.6528,1.6529,466000003.0
2007-12-06 23:44:00,1.6529,1.6529,1.6528,1.6529,60000000.0
2007-12-06 23:45:00,1.6529,1.653,1.6528,1.653,191900000.0
2007-12-06 23:46:00,1.653,1.653,1.6528,1.6528,96800000.0
2007-12-06 23:47:00,1.6528,1.6531,1.6528,1.65295,507300007.0
2007-12-06 23:48:00,1.65305,1.6531,1.65285,1.653,208500000.0
2007-12-06 23:49:00,1.6531,1.6531,1.653,1.65305,314999998.0
2007-12-06 23:50:00,1.65305,1.6533,1.65305,1.65315,395099998.0
2007-12-06 23:51:00,1.65315,1.65325,1.65295,1.65315,1225000009.0
2007-12-06 23:52:00,1.65315,1.65325,1.65305,1.65325,387500000.0
2007-12-06 23:53:00,1.65325,1.6533,1.65315,1.65325,265099999.0
2007-12-06 23:54:00,1.65325,1.6533,1.65325,1.6533,117900000.0
2007-12-06 23:55:00,1.6533,1.6533,1.65305,1.6533,202500000.0
2007-12-06 23:56:00,1.65335,1.65345,1.6532,1.6533,545599989.0
2007-12-06 23:57:00,1.6532,1.6533,1.65315,1.65315,132799999.0
2007-12-06 23:58:00,1.65315,1.6533,1.6531,1.6533,324899995.0
2007-12-06 23:59:00,1.6533,1.6535,1.6533,1.6535,316000000.0
2007-12-07 00:00:00,1.6535,1.6535,1.6534,1.6535,234400000.0
2007-12-07 00:01:00,1.6535,1.65375,1.65335,1.6535,559200000.0
2007-12-07 00:02:00,1.65345,1.65345,1.65175,1.65265,407600000.0
2007-12-07 00:03:00,1.65265,1.6529,1.65245,1.65285,463000000.0
2007-12-07 00:04:00,1.65285,1.65285,1.6527,1.65275,660000000.0
2007-12-07 00:05:00,1.65275,1.65275,1.65265,1.65265,516700000.0
2007-12-07 00:06:00,1.65265,1.65275,1.6525,1.65265,894399998.0
2007-12-07 00:07:00,1.65255,1.65265,1.65255,1.65265,350800000.0
2007-12-07 00:08:00,1.65265,1.6527,1.6526,1.6526,608000000.0
2007-12-07 00:09:00,1.6526,1.6526,1.65255,1.6526,448000000.0
2007-12-07 00:10:00,1.6526,1.6526,1.6526,1.6526,96000000.0
2007-12-07 00:11:00,1.65267,1.65267,1.65223,1.65223,256000000.0
2007-12-07 00:12:00,1.65255,1.65255,1.65225,1.6523,37400000.0
2007-12-07 00:13:00,1.6523,1.6527,1.6523,1.6527,251099998.0
2007-12-07 00:14:00,1.6527,1.6528,1.6527,1.6527,90000000.0
2007-12-07 00:15:00,1.6527,1.6527,1.6525,1.6527,269200000.0
2007-12-07 00:16:00,1.6527,1.6527,1.65255,1.6527,329400000.0
2007-12-07 00:17:00,1.6527,1.6529,1.6526,1.6527,418500000.0
2007-12-07 00:18:00,1.65265,1.6527,1.65255,1.6526,652000000.0
2007-12-07 00:19:00,1.65255,1.6526,1.65255,1.6526,100000000.0
2007-12-07 00:20:00,1.6526,1.6526,1.65255,1.65255,96000000.0
2007-12-07 00:21:00,1.6526,1.6526,1.6525,1.6526,118600001.0
2007-12-07 00:22:00,1.6525,1.6526,1.65245,1.6525,144200000.0
2007-12-07 00:23:00,1.6525,1.6526,1.6524,1.6525,845499997.0
2007-12-07 00:24:00,1.65255,1.6526,1.6525,1.6525,429800002.0
2007-12-07 00:25:00,1.6524,1.65255,1.6524,1.6525,178000000.0
2007-12-07 00:26:00,1.65245,1.6525,1.65245,1.6525,136000000.0
2007-12-07 00:27:00,1.6525,1.65255,1.65235,1.65255,299099995.0
2007-12-07 00:28:00,1.6525,1.65295,1.6525,1.65295,786899997.0
2007-12-07 00:29:00,1.65295,1.65325,1.6528,1.6532,147000000.0
2007-12-07 00:30:00,1.6532,1.6532,1.6529,1.653,432000000.0
2007-12-07 00:31:00,1.653,1.653,1.65285,1.653,104000000.0
2007-12-07 00:32:00,1.653,1.653,1.6528,1.6529,76700000.0
2007-12-07 00:33:00,1.6529,1.6529,1.6528,1.6529,47100000.0
2007-12-07 00:34:00,1.653,1.653,1.653,1.653,60000000.0
2007-12-07 00:35:00,1.653,1.6537,1.653,1.6534,540000000.0
2007-12-07 00:36:00,1.6534,1.65365,1.6534,1.65355,525200000.0
2007-12-07 00:37:00,1.65355,1.65355,1.6533,1.6535,47300000.0
2007-12-07 00:38:00,1.6535,1.65355,1.65345,1.65355,29400000.0
2007-12-07 00:39:00,1.65345,1.65355,1.65345,1.6535,140000000.0
2007-12-07 00:40:00,1.6534,1.6535,1.65335,1.6535,727599996.0
2007-12-07 00:41:00,1.6535,1.6535,1.65335,1.6534,303900000.0
2007-12-07 00:42:00,1.6533,1.6534,1.6533,1.65335,237600000.0
2007-12-07 00:43:00,1.65335,1.6536,1.6533,1.6536,436700000.0
2007-12-07 00:44:00,1.6535,1.6537,1.6533,1.6535,687500000.0
2007-12-07 00:45:00,1.65355,1.65365,1.65315,1.6534,423700000.0
2007-12-07 00:46:00,1.65325,1.6537,1.65315,1.6535,971500002.0
2007-12-07 00:47:00,1.6535,1.6537,1.65335,1.6534,552000000.0
2007-12-07 00:48:00,1.6534,1.6535,1.6533,1.6533,441600000.0
2007-12-07 00:49:00,1.6533,1.65335,1.6532,1.6532,293600000.0
2007-12-07 00:50:00,1.6532,1.65335,1.6532,1.6532,311800000.0
2007-12-07 00:51:00,1.6533,1.6533,1.6532,1.6532,188800000.0
2007-12-07 00:52:00,1.6532,1.6533,1.6532,1.6532,256600000.0
2007-12-07 00:53:00,1.65325,1.6534,1.6532,1.6533,711299992.0
2007-12-07 00:54:00,1.65335,1.65335,1.6531,1.6533,370199994.0
2007-12-07 00:55:00,1.6532,1.6533,1.65315,1.6533,211500000.0
2007-12-07 00:56:00,1.6531,1.65335,1.6531,1.6533,50700000.0
2007-12-07 00:57:00,1.65335,1.6534,1.65315,1.65315,180600000.0
2007-12-07 00:58:00,1.65315,1.65315,1.652,1.65315,148500000.0
2007-12-07 00:59:00,1.65315,1.6532,1.6531,1.65315,232899996.0
2007-12-07 01:00:00,1.65315,1.6534,1.6531,1.6531,663400001.0
2007-12-07 01:01:00,1.6531,1.6531,1.6529,1.6531,736500000.0
2007-12-07 01:02:00,1.6531,1.6531,1.65285,1.65295,736400000.0
2007-12-07 01:03:00,1.65295,1.65345,1.65295,1.65325,1286799989.0
2007-12-07 01:04:00,1.65325,1.6533,1.65315,1.6533,827499983.0
2007-12-07 01:05:00,1.6533,1.6533,1.65295,1.65295,1678300000.0
2007-12-07 01:06:00,1.653,1.6533,1.653,1.65325,575599996.0
2007-12-07 01:07:00,1.65325,1.65335,1.6532,1.65335,590299992.0
2007-12-07 01:08:00,1.65335,1.65335,1.65325,1.6533,656700000.0
2007-12-07 01:09:00,1.6533,1.6534,1.6532,1.6534,1367599970.0
2007-12-07 01:10:00,1.6534,1.6534,1.6533,1.6533,540500000.0
2007-12-07 01:11:00,1.6533,1.6534,1.6533,1.6534,1023499990.0
2007-12-07 01:12:00,1.6534,1.6534,1.6533,1.6534,765500000.0
2007-12-07 01:13:00,1.6534,1.6534,1.6531,1.65325,328800000.0
2007-12-07 01:14:00,1.65325,1.6533,1.6531,1.6531,435799993.0
2007-12-07 01:15:00,1.6531,1.6532,1.6531,1.6531,420400000.0
2007-12-07 01:16:00,1.6531,1.6532,1.6531,1.6532,652400000.0
2007-12-07 01:17:00,1.65315,1.6532,1.65295,1.65295,1665899975.0
2007-12-07 01:18:00,1.653,1.6531,1.653,1.65305,255800000.0
2007-12-07 01:19:00,1.65305,1.6531,1.65275,1.653,230400000.0
2007-12-07 01:20:00,1.65295,1.653,1.65295,1.653,88000000.0
2007-12-07 01:21:00,1.653,1.653,1.65285,1.653,426200000.0
2007-12-07 01:22:00,1.653,1.653,1.65295,1.65295,205300000.0
2007-12-07 01:23:00,1.65295,1.653,1.65295,1.653,585600000.0
2007-12-07 01:24:00,1.65295,1.65305,1.65295,1.65305,280000000.0
2007-12-07 01:25:00,1.65305,1.65305,1.653,1.653,124000000.0
2007-12-07 01:26:00,1.65295,1.65305,1.6529,1.65305,343199999.0
2007-12-07 01:27:00,1.65305,1.6531,1.653,1.65305,229200002.0
2007-12-07 01:28:00,1.6531,1.6531,1.6529,1.653,240300003.0
2007-12-07 01:29:00,1.653,1.6531,1.65295,1.65305,194900001.0
2007-12-07 01:30:00,1.6529,1.6531,1.6529,1.65305,105600000.0
2007-12-07 01:31:00,1.65295,1.6531,1.65295,1.653,143099998.0
2007-12-07 01:32:00,1.653,1.65315,1.65295,1.65315,195700000.0
2007-12-07 01:33:00,1.65315,1.65315,1.65295,1.6531,354000000.0
2007-12-07 01:34:00,1.6531,1.6531,1.65295,1.65295,256400000.0
2007-12-07 01:35:00,1.65295,1.6531,1.65295,1.65295,138400000.0
2007-12-07 01:36:00,1.65295,1.6531,1.65295,1.6531,62700000.0
2007-12-07 01:37:00,1.6531,1.65315,1.6529,1.65305,329800000.0
2007-12-07 01:38:00,1.65305,1.6533,1.65285,1.65305,333799997.0
2007-12-07 01:39:00,1.65305,1.6531,1.6529,1.6531,166699998.0
2007-12-07 01:40:00,1.6531,1.6531,1.65285,1.6529,248000000.0
2007-12-07 01:41:00,1.6529,1.65295,1.65275,1.6529,122000000.0
2007-12-07 01:42:00,1.6531,1.6533,1.653,1.6532,895999982.0
2007-12-07 01:43:00,1.6532,1.6532,1.65295,1.65295,299699999.0
2007-12-07 01:44:00,1.65295,1.6531,1.6529,1.6531,416000000.0
2007-12-07 01:45:00,1.65295,1.653,1.6528,1.653,143100000.0
2007-12-07 01:46:00,1.6531,1.6531,1.65285,1.65285,105200000.0
2007-12-07 01:47:00,1.6529,1.6529,1.65285,1.65285,64000000.0
2007-12-07 01:48:00,1.65285,1.6532,1.65285,1.6531,459600000.0
2007-12-07 01:49:00,1.6529,1.65295,1.6529,1.65295,116000000.0
2007-12-07 01:50:00,1.65295,1.65295,1.65265,1.65265,88000000.0
2007-12-07 01:51:00,1.65305,1.6535,1.65295,1.6533,685600000.0
2007-12-07 01:52:00,1.6533,1.6535,1.65315,1.65315,2103999998.0
2007-12-07 01:53:00,1.65335,1.6534,1.65305,1.6534,828099990.0
2007-12-07 01:54:00,1.6534,1.6535,1.65325,1.65335,535300005.0
2007-12-07 01:55:00,1.65345,1.6535,1.6533,1.6535,224200001.0
2007-12-07 01:56:00,1.6535,1.65365,1.65325,1.65355,1155400004.0
2007-12-07 01:57:00,1.6536,1.65375,1.6534,1.65375,1419200000.0
2007-12-07 01:58:00,1.65375,1.65395,1.65355,1.65365,900800007.0
2007-12-07 01:59:00,1.65375,1.65395,1.6534,1.65345,1129500000.0
2007-12-07 02:00:00,1.6534,1.65365,1.65315,1.65355,1158900001.0
2007-12-07 02:01:00,1.65355,1.65415,1.65355,1.65405,1096800011.0
2007-12-07 02:03:00,1.65355,1.65405,1.65345,1.65355,152000002.0
2007-12-07 02:04:00,1.6536,1.65435,1.6534,1.65365,359000004.0
2007-12-07 02:05:00,1.65365,1.65385,1.65335,1.6537,1104700001.0
2007-12-07 02:06:00,1.6537,1.654,1.65365,1.65395,1419400004.0
2007-12-07 02:07:00,1.65395,1.65415,1.65365,1.65365,1693600002.0
2007-12-07 02:08:00,1.65365,1.65375,1.65355,1.65365,584000000.0
2007-12-07 02:09:00,1.65365,1.65415,1.6536,1.65405,1230900004.0
2007-12-07 02:10:00,1.65395,1.6542,1.65385,1.6541,1414200005.0
2007-12-07 02:11:00,1.6541,1.6542,1.65365,1.65385,1586700022.0
2007-12-07 02:12:00,1.6536,1.6536,1.6536,1.6536,1620600004.0
2007-12-07 02:13:00,1.65405,1.65405,1.65365,1.65385,1620600004.0
2007-12-07 02:14:00,1.65385,1.65405,1.65375,1.65375,1432700012.0
2007-12-07 02:15:00,1.65375,1.65395,1.65365,1.65375,1095300001.0
2007-12-07 02:16:00,1.65405,1.65425,1.65355,1.65365,1506999999.0
2007-12-07 02:17:00,1.65355,1.6542,1.65345,1.65385,1990200003.0
2007-12-07 02:18:00,1.65385,1.65425,1.65365,1.65365,1931500011.0
2007-12-07 02:21:00,1.65365,1.65375,1.65355,1.6536,521799999.0
2007-12-07 02:22:00,1.6535,1.6536,1.6534,1.6536,407700001.0
2007-12-07 02:24:00,1.65385,1.6539,1.6537,1.6539,428300001.0
2007-12-07 02:25:00,1.6542,1.6542,1.6537,1.6542,9800000.0
2007-12-07 02:26:00,1.6542,1.6542,1.65415,1.65415,37500000.0
2007-12-07 02:27:00,1.65415,1.65415,1.65405,1.65415,71500000.0
2007-12-07 02:28:00,1.65415,1.65415,1.6539,1.65415,19200000.0
2007-12-07 02:29:00,1.65415,1.65415,1.65375,1.65375,984000001.0
2007-12-07 02:30:00,1.65375,1.65385,1.65355,1.65355,973900001.0
2007-12-07 02:31:00,1.65355,1.6537,1.6534,1.6537,206400000.0
2007-12-07 02:32:00,1.6537,1.6537,1.6535,1.65355,453199996.0
2007-12-07 02:33:00,1.65355,1.6536,1.6535,1.6535,424000000.0
2007-12-07 02:34:00,1.65345,1.6535,1.6531,1.6535,620400007.0
2007-12-07 02:35:00,1.6535,1.6535,1.6533,1.6535,313600000.0
2007-12-07 02:36:00,1.6535,1.6535,1.6535,1.6535,672000000.0
2007-12-07 02:37:00,1.6535,1.6535,1.65345,1.6535,527200000.0
2007-12-07 02:38:00,1.6535,1.6535,1.6532,1.6532,879200000.0
2007-12-07 02:39:00,1.65335,1.6537,1.6532,1.65365,694100000.0
2007-12-07 02:40:00,1.65365,1.6537,1.65345,1.65345,461399999.0
2007-12-07 02:41:00,1.6535,1.6537,1.6533,1.65365,649099997.0
2007-12-07 02:42:00,1.65365,1.65385,1.6535,1.65375,565900000.0
2007-12-07 02:43:00,1.65375,1.65375,1.6533,1.6537,230300000.0
2007-12-07 02:44:00,1.6537,1.6538,1.65345,1.65345,374100000.0
2007-12-07 02:45:00,1.65345,1.65365,1.6534,1.65365,828100012.0
2007-12-07 02:46:00,1.65365,1.65385,1.65345,1.65345,406200000.0
2007-12-07 02:47:00,1.65345,1.65385,1.65345,1.65365,335200000.0
2007-12-07 02:48:00,1.65365,1.6538,1.65365,1.65365,549200000.0
2007-12-07 02:49:00,1.6537,1.6538,1.6531,1.6538,258600000.0
2007-12-07 02:50:00,1.65375,1.6538,1.65335,1.6538,93300000.0
2007-12-07 02:51:00,1.6538,1.65395,1.65365,1.65365,452699998.0
2007-12-07 02:52:00,1.65365,1.65385,1.65365,1.65385,146000000.0
2007-12-07 02:53:00,1.65385,1.65385,1.6536,1.65365,366600002.0
2007-12-07 02:54:00,1.65345,1.6537,1.6533,1.6537,172400000.0
2007-12-07 02:55:00,1.6537,1.65375,1.65345,1.65375,483600000.0
2007-12-07 02:56:00,1.65375,1.65385,1.6536,1.65385,1279399998.0
2007-12-07 02:57:00,1.65385,1.65385,1.65385,1.65385,461900000.0
2007-12-07 02:58:00,1.65385,1.6539,1.6537,1.6538,544800001.0
2007-12-07 02:59:00,1.6538,1.6538,1.65345,1.6535,703500000.0
2007-12-07 03:00:00,1.6535,1.6535,1.6533,1.65345,1020700000.0
2007-12-07 03:01:00,1.65345,1.65355,1.6533,1.65345,307300000.0
2007-12-07 03:02:00,1.65345,1.6536,1.6533,1.65345,302400000.0
2007-12-07 03:03:00,1.65345,1.65355,1.6533,1.6533,108200000.0
2007-12-07 03:04:00,1.6535,1.65365,1.6535,1.6536,562200000.0
2007-12-07 03:05:00,1.6536,1.65375,1.6535,1.65355,1079799998.0
2007-12-07 03:06:00,1.65355,1.65375,1.65345,1.65365,1059800000.0
2007-12-07 03:07:00,1.65375,1.65375,1.6535,1.65365,152400000.0
2007-12-07 03:08:00,1.65365,1.65375,1.65355,1.65365,877799999.0
2007-12-07 03:09:00,1.65365,1.6537,1.65345,1.65365,439900000.0
2007-12-07 03:10:00,1.65365,1.6537,1.65355,1.65365,139100000.0
2007-12-07 03:11:00,1.6536,1.6538,1.65355,1.65365,379900000.0
2007-12-07 03:12:00,1.65365,1.65385,1.65355,1.65365,469300000.0
2007-12-07 03:13:00,1.65365,1.65365,1.6535,1.65365,175400001.0
2007-12-07 03:14:00,1.65345,1.65365,1.65345,1.65355,130900000.0
2007-12-07 03:15:00,1.65355,1.65375,1.65345,1.65365,439600001.0
2007-12-07 03:16:00,1.65365,1.65375,1.65345,1.65375,292400000.0
2007-12-07 03:17:00,1.65375,1.6538,1.65365,1.65365,100100000.0
2007-12-07 03:18:00,1.65365,1.6537,1.65345,1.6537,97400000.0
2007-12-07 03:19:00,1.6537,1.6537,1.65345,1.65345,64800000.0
2007-12-07 03:20:00,1.65345,1.65385,1.65345,1.65375,887999991.0
2007-12-07 03:21:00,1.65375,1.65385,1.65375,1.65375,329700000.0
2007-12-07 03:22:00,1.65375,1.6538,1.6537,1.6537,145100000.0
2007-12-07 03:23:00,1.6537,1.6537,1.65365,1.6537,168000000.0
2007-12-07 03:24:00,1.65365,1.6537,1.65365,1.6537,95200000.0
2007-12-07 03:25:00,1.6536,1.6537,1.6536,1.6536,167700000.0
2007-12-07 03:26:00,1.6537,1.6537,1.6536,1.6536,133100000.0
2007-12-07 03:27:00,1.6537,1.65395,1.65355,1.65355,124800000.0
2007-12-07 03:28:00,1.65355,1.65375,1.65355,1.65365,1044300013.0
2007-12-07 03:29:00,1.65365,1.65385,1.65355,1.65385,56400000.0
2007-12-07 03:30:00,1.65385,1.6539,1.6537,1.6537,195600000.0
2007-12-07 03:31:00,1.6537,1.6538,1.6536,1.65365,114400000.0
2007-12-07 03:32:00,1.65365,1.6537,1.6535,1.6537,47699999.0
2007-12-07 03:33:00,1.6537,1.6537,1.65345,1.65365,628399988.0
2007-12-07 03:34:00,1.65365,1.65385,1.6534,1.65365,908699997.0
2007-12-07 03:35:00,1.65365,1.6538,1.65345,1.65375,1065399999.0
2007-12-07 03:36:00,1.65375,1.6538,1.65365,1.6537,133600000.0
2007-12-07 03:37:00,1.6537,1.6537,1.6534,1.65355,765199991.0
2007-12-07 03:38:00,1.65355,1.65365,1.65345,1.65345,92200000.0
2007-12-07 03:39:00,1.65345,1.6537,1.65345,1.6535,61600000.0
2007-12-07 03:40:00,1.6535,1.6536,1.65345,1.6535,248600000.0
2007-12-07 03:41:00,1.65345,1.65365,1.6534,1.65355,1012100005.0
2007-12-07 03:42:00,1.65355,1.65355,1.6534,1.6534,278099999.0
2007-12-07 03:43:00,1.6534,1.6535,1.65335,1.6535,214599999.0
2007-12-07 03:44:00,1.6535,1.6536,1.6534,1.6534,513600000.0
2007-12-07 03:45:00,1.6534,1.6536,1.6534,1.6535,339800000.0
2007-12-07 03:46:00,1.6535,1.6535,1.65345,1.6535,367200004.0
2007-12-07 03:47:00,1.6535,1.6535,1.65345,1.6535,908600007.0
2007-12-07 03:48:00,1.65345,1.6536,1.65345,1.6536,271200001.0
2007-12-07 03:49:00,1.6534,1.6536,1.6534,1.6535,504999997.0
2007-12-07 03:50:00,1.6535,1.6536,1.6535,1.65355,912000004.0
2007-12-07 03:51:00,1.65355,1.65375,1.65345,1.6537,337400000.0
2007-12-07 03:52:00,1.6537,1.65375,1.6536,1.65365,279000000.0
2007-12-07 03:53:00,1.6536,1.65365,1.65345,1.65365,47200000.0
2007-12-07 03:54:00,1.6535,1.65375,1.6535,1.65365,429900000.0
2007-12-07 03:55:00,1.6536,1.6537,1.6535,1.6536,335400000.0
2007-12-07 03:56:00,1.6536,1.6536,1.6535,1.6536,286900000.0
2007-12-07 03:57:00,1.6536,1.6536,1.6534,1.6536,254400000.0
2007-12-07 03:58:00,1.6536,1.65365,1.65345,1.65365,486500000.0
2007-12-07 03:59:00,1.65365,1.6538,1.65365,1.6538,140400000.0
2007-12-07 04:00:00,1.6538,1.6538,1.6537,1.6538,548099978.0
2007-12-07 04:01:00,1.6538,1.6538,1.6537,1.6537,283700000.0
2007-12-07 04:02:00,1.65375,1.6538,1.6537,1.6538,278900000.0
2007-12-07 04:03:00,1.6538,1.6538,1.65365,1.6538,495700000.0
2007-12-07 04:04:00,1.6538,1.6538,1.6537,1.6538,244599992.0
2007-12-07 04:05:00,1.6538,1.6538,1.6537,1.6538,167300000.0
2007-12-07 04:06:00,1.6538,1.6538,1.6537,1.6538,255099996.0
2007-12-07 04:07:00,1.6538,1.6538,1.6537,1.6538,342100000.0
2007-12-07 04:08:00,1.6538,1.6538,1.6537,1.6537,81000000.0
2007-12-07 04:09:00,1.6537,1.6538,1.6537,1.6538,233999994.0
2007-12-07 04:10:00,1.6538,1.6538,1.6537,1.6538,152500000.0
2007-12-07 04:11:00,1.6538,1.6538,1.6538,1.6538,112000000.0
2007-12-07 04:12:00,1.6538,1.6538,1.6537,1.6537,601000000.0
2007-12-07 04:13:00,1.6537,1.6537,1.6536,1.6537,1601000000.0
2007-12-07 04:14:00,1.6537,1.6538,1.6535,1.6538,854299983.0
2007-12-07 04:15:00,1.6538,1.6538,1.6537,1.6537,133600000.0
2007-12-07 04:16:00,1.6537,1.6537,1.6537,1.6537,315800000.0
2007-12-07 04:17:00,1.6537,1.6537,1.65355,1.65355,314600000.0
2007-12-07 04:18:00,1.65355,1.6538,1.65355,1.6538,171200000.0
2007-12-07 04:19:00,1.6538,1.6538,1.65345,1.65355,138500000.0
2007-12-07 04:20:00,1.65345,1.65365,1.65345,1.6535,103400001.0
2007-12-07 04:21:00,1.65355,1.6536,1.65335,1.65355,413900007.0
2007-12-07 04:22:00,1.6535,1.6538,1.6535,1.65355,313800000.0
2007-12-07 04:23:00,1.65355,1.6536,1.6534,1.6534,659400000.0
2007-12-07 04:24:00,1.6534,1.65355,1.6534,1.65355,126900000.0
2007-12-07 04:25:00,1.65355,1.6536,1.65345,1.65345,500600004.0
2007-12-07 04:26:00,1.65345,1.6536,1.65335,1.6536,118100000.0
2007-12-07 04:27:00,1.6536,1.6536,1.6533,1.6536,373700000.0
2007-12-07 04:28:00,1.6536,1.6536,1.6535,1.6536,544400000.0
2007-12-07 04:29:00,1.6536,1.6536,1.65345,1.6535,1358800000.0
2007-12-07 04:30:00,1.6535,1.6535,1.6535,1.6535,322400000.0
2007-12-07 04:31:00,1.6534,1.6535,1.6534,1.6534,282000000.0
2007-12-07 04:32:00,1.6534,1.6538,1.6534,1.6535,322899999.0
2007-12-07 04:33:00,1.6534,1.6535,1.6534,1.6535,389100000.0
2007-12-07 04:34:00,1.6535,1.6535,1.6534,1.6534,1513899989.0
2007-12-07 04:35:00,1.6535,1.6535,1.65345,1.65345,1202700001.0
2007-12-07 04:36:00,1.65345,1.65345,1.65345,1.65345,1560200000.0
2007-12-07 04:37:00,1.65345,1.65345,1.6533,1.6533,351499997.0
2007-12-07 04:38:00,1.6534,1.6534,1.6534,1.6534,630400000.0
2007-12-07 04:39:00,1.6534,1.6534,1.6532,1.65335,447900005.0
2007-12-07 04:40:00,1.6533,1.6533,1.6532,1.6533,470300000.0
2007-12-07 04:41:00,1.6533,1.6533,1.653,1.6531,187300000.0
2007-12-07 04:42:00,1.6531,1.65315,1.65305,1.65305,54400000.0
2007-12-07 04:43:00,1.6531,1.65325,1.65305,1.6532,286800005.0
2007-12-07 04:44:00,1.6532,1.65325,1.6532,1.6532,86800000.0
2007-12-07 04:45:00,1.6534,1.6536,1.6534,1.6536,92000000.0
2007-12-07 04:46:00,1.6535,1.6536,1.6535,1.6535,77600000.0
2007-12-07 04:47:00,1.6534,1.6536,1.6534,1.6535,222100002.0
2007-12-07 04:48:00,1.6535,1.6535,1.6534,1.6535,234399998.0
2007-12-07 04:49:00,1.6535,1.6535,1.6534,1.6535,181799996.0
2007-12-07 04:50:00,1.6535,1.6535,1.6534,1.6534,630400010.0
2007-12-07 04:51:00,1.6534,1.6534,1.6532,1.6532,235199995.0
2007-12-07 04:52:00,1.6532,1.65355,1.6532,1.6535,428999997.0
2007-12-07 04:53:00,1.65355,1.65355,1.6535,1.6535,386700000.0
2007-12-07 04:54:00,1.65355,1.6536,1.65345,1.65345,286900000.0
2007-12-07 04:55:00,1.65345,1.6535,1.65335,1.6534,94700000.0
2007-12-07 04:56:00,1.6534,1.6534,1.6531,1.6534,291500000.0
2007-12-07 04:57:00,1.6534,1.6534,1.65315,1.6534,124000000.0
2007-12-07 04:58:00,1.65325,1.6534,1.65325,1.6534,164699999.0
2007-12-07 04:59:00,1.65335,1.65335,1.65315,1.65335,249000002.0
2007-12-07 05:00:00,1.6533,1.65345,1.65325,1.65325,1206000012.0
2007-12-07 05:01:00,1.65325,1.6533,1.6532,1.6533,402000004.0
2007-12-07 05:02:00,1.6533,1.65345,1.6532,1.65325,797899999.0
2007-12-07 05:03:00,1.65325,1.6534,1.65315,1.65315,378800000.0
2007-12-07 05:04:00,1.65315,1.6533,1.65315,1.65315,265600000.0
2007-12-07 05:05:00,1.65315,1.6534,1.65305,1.65315,175300000.0
2007-12-07 05:06:00,1.65325,1.65345,1.6532,1.65335,737699994.0
2007-12-07 05:07:00,1.65335,1.65335,1.65315,1.65315,560000000.0
2007-12-07 05:08:00,1.65315,1.65315,1.65315,1.65315,92000000.0
2007-12-07 05:09:00,1.65315,1.6533,1.65315,1.6533,512000000.0
2007-12-07 05:10:00,1.6533,1.6533,1.65315,1.65315,440800000.0
2007-12-07 05:11:00,1.65305,1.6533,1.65305,1.65325,534899999.0
2007-12-07 05:12:00,1.65325,1.6535,1.6532,1.6535,521200011.0
2007-12-07 05:13:00,1.6535,1.6535,1.6532,1.6532,408600005.0
2007-12-07 05:14:00,1.65315,1.6533,1.65305,1.6531,150000000.0
2007-12-07 05:15:00,1.6531,1.65325,1.65305,1.6532,399900012.0
2007-12-07 05:16:00,1.65315,1.65335,1.6531,1.65335,612100000.0
2007-12-07 05:17:00,1.65335,1.65365,1.65325,1.65325,966199999.0
2007-12-07 05:18:00,1.65325,1.6533,1.6531,1.6531,430600000.0
2007-12-07 05:19:00,1.65315,1.65325,1.65315,1.65315,524400000.0
2007-12-07 05:20:00,1.6531,1.65345,1.6531,1.6532,331500002.0
2007-12-07 05:21:00,1.6532,1.65345,1.6532,1.65325,507899997.0
2007-12-07 05:22:00,1.65315,1.6535,1.6531,1.6535,242400001.0
2007-12-07 05:23:00,1.6535,1.6535,1.6532,1.6532,1059900004.0
2007-12-07 05:24:00,1.6531,1.65335,1.65305,1.65335,177400000.0
2007-12-07 05:25:00,1.65335,1.65335,1.6531,1.6533,342800002.0
2007-12-07 05:26:00,1.6533,1.6534,1.6532,1.65335,328200000.0
2007-12-07 05:27:00,1.65335,1.6534,1.6533,1.6533,183600000.0
2007-12-07 05:28:00,1.65325,1.6534,1.6531,1.6534,86900000.0
2007-12-07 05:29:00,1.65325,1.6534,1.65325,1.6534,48000000.0
2007-12-07 05:30:00,1.65325,1.65325,1.65325,1.65325,37700000.0
2007-12-07 05:31:00,1.65325,1.65325,1.65325,1.65325,17000000.0
2007-12-07 05:32:00,1.65325,1.65325,1.65315,1.65325,63900000.0
2007-12-07 05:33:00,1.65315,1.6534,1.65315,1.6534,129600000.0
2007-12-07 05:34:00,1.65335,1.6534,1.65325,1.65325,214800000.0
2007-12-07 05:35:00,1.65325,1.6534,1.65325,1.6533,422900000.0
2007-12-07 05:36:00,1.6533,1.6534,1.65325,1.65325,363300000.0
2007-12-07 05:37:00,1.6534,1.6534,1.6533,1.6533,42500000.0
2007-12-07 05:38:00,1.65312,1.65321,1.6531,1.6531,425299999.0
2007-12-07 05:39:00,1.65325,1.65325,1.65325,1.65325,20000000.0
2007-12-07 05:40:00,1.65325,1.65325,1.65325,1.65325,40000000.0
2007-12-07 05:41:00,1.65325,1.65325,1.65315,1.65325,49600000.0
2007-12-07 05:42:00,1.65325,1.65325,1.65325,1.65325,56000000.0
2007-12-07 05:43:00,1.65325,1.6534,1.65325,1.6534,168000000.0
2007-12-07 05:44:00,1.6534,1.6534,1.65315,1.6534,167100000.0
2007-12-07 05:45:00,1.6533,1.6533,1.65315,1.65325,125400000.0
2007-12-07 05:46:00,1.65325,1.65325,1.65315,1.65315,129300000.0
2007-12-07 05:47:00,1.65315,1.65325,1.65315,1.65325,78200000.0
2007-12-07 05:48:00,1.65325,1.6536,1.65315,1.65325,603500004.0
2007-12-07 05:49:00,1.65325,1.65345,1.65315,1.65345,233700000.0
2007-12-07 05:50:00,1.65345,1.65345,1.65325,1.65345,229500000.0
2007-12-07 05:51:00,1.65345,1.65345,1.65325,1.65345,183900000.0
2007-12-07 05:52:00,1.65345,1.65345,1.65325,1.6534,168700000.0
2007-12-07 05:53:00,1.6534,1.6534,1.6533,1.6534,290599996.0
2007-12-07 05:54:00,1.6533,1.6534,1.6533,1.6534,348399999.0
2007-12-07 05:55:00,1.6534,1.6534,1.6533,1.6533,236499996.0
2007-12-07 05:56:00,1.6533,1.6534,1.6532,1.6532,162599997.0
2007-12-07 05:57:00,1.6532,1.6534,1.6532,1.6534,103900000.0
2007-12-07 05:58:00,1.6534,1.6535,1.6534,1.6535,449099998.0
2007-12-07 05:59:00,1.6535,1.6535,1.65325,1.65325,1267700000.0
2007-12-07 06:00:00,1.65325,1.65335,1.6532,1.6532,187600000.0
2007-12-07 06:01:00,1.6531,1.65345,1.6531,1.65335,354500002.0
2007-12-07 06:02:00,1.65335,1.65345,1.6533,1.6534,272500000.0
2007-12-07 06:03:00,1.6534,1.65345,1.6533,1.6534,326800001.0
2007-12-07 06:04:00,1.6534,1.6534,1.6532,1.6534,201200003.0
2007-12-07 06:05:00,1.6534,1.6534,1.6532,1.6534,209700002.0
2007-12-07 06:06:00,1.6534,1.6534,1.6533,1.6533,267400000.0
2007-12-07 06:07:00,1.6534,1.6534,1.6532,1.6532,203200002.0
2007-12-07 06:08:00,1.6532,1.6534,1.6532,1.6533,159300001.0
2007-12-07 06:09:00,1.6533,1.65345,1.6533,1.6534,387999999.0
2007-12-07 06:10:00,1.6534,1.6534,1.6533,1.6534,441200000.0
2007-12-07 06:11:00,1.6533,1.6534,1.65305,1.65325,1250300000.0
2007-12-07 06:12:00,1.65325,1.65335,1.65325,1.65335,869899999.0
2007-12-07 06:13:00,1.6533,1.65375,1.6532,1.65375,2005599983.0
2007-12-07 06:14:00,1.65365,1.65375,1.6532,1.65325,1904000004.0
2007-12-07 06:15:00,1.6533,1.65345,1.65325,1.65345,510600007.0
2007-12-07 06:16:00,1.65345,1.65345,1.65325,1.65335,614900001.0
2007-12-07 06:17:00,1.65335,1.65345,1.6533,1.65335,322200000.0
2007-12-07 06:18:00,1.65335,1.6535,1.65325,1.65345,390700000.0
2007-12-07 06:19:00,1.65345,1.65345,1.65325,1.65345,266600000.0
2007-12-07 06:20:00,1.65345,1.6535,1.65345,1.6535,1827000013.0
2007-12-07 06:21:00,1.6535,1.6535,1.6534,1.65345,1573700012.0
2007-12-07 06:22:00,1.6535,1.6535,1.65335,1.65335,826400000.0
2007-12-07 06:23:00,1.65335,1.6534,1.6532,1.6534,423800000.0
2007-12-07 06:24:00,1.6534,1.6534,1.6531,1.6534,524000000.0
2007-12-07 06:25:00,1.6534,1.6536,1.6534,1.6535,776200000.0
2007-12-07 06:26:00,1.6535,1.6535,1.65335,1.65345,883500011.0
2007-12-07 06:27:00,1.6534,1.6534,1.6533,1.6534,1678199973.0
2007-12-07 06:28:00,1.6534,1.65345,1.65325,1.65345,491999996.0
2007-12-07 06:29:00,1.65345,1.65345,1.65325,1.65335,1861900000.0
2007-12-07 06:30:00,1.65335,1.65335,1.6532,1.65325,1200099988.0
2007-12-07 06:31:00,1.6532,1.6533,1.6532,1.6533,802500000.0
2007-12-07 06:32:00,1.6533,1.65345,1.65325,1.65325,1021399994.0
2007-12-07 06:33:00,1.65325,1.65335,1.6532,1.65335,1529399988.0
2007-12-07 06:34:00,1.65335,1.65345,1.6532,1.6533,1505399992.0
2007-12-07 06:35:00,1.65345,1.6535,1.6533,1.6535,1125700000.0
2007-12-07 06:36:00,1.65345,1.65355,1.6533,1.6535,1345100005.0
2007-12-07 06:37:00,1.65335,1.6535,1.65335,1.6535,932700000.0
2007-12-07 06:38:00,1.6534,1.65385,1.6534,1.65385,1051299999.0
2007-12-07 06:39:00,1.65385,1.65385,1.65365,1.6538,596800000.0
2007-12-07 06:40:00,1.6538,1.6538,1.65335,1.6534,690699996.0
2007-12-07 06:41:00,1.6534,1.65375,1.65335,1.65355,1384799966.0
2007-12-07 06:42:00,1.65355,1.65365,1.65335,1.65365,1798599985.0
2007-12-07 06:43:00,1.6536,1.65405,1.65355,1.65375,1802799988.0
2007-12-07 06:44:00,1.65375,1.65395,1.65335,1.6535,630499997.0
2007-12-07 06:45:00,1.6535,1.6536,1.6534,1.65355,781800000.0
2007-12-07 06:46:00,1.6539,1.6539,1.6538,1.6538,1204800005.0
2007-12-07 06:47:00,1.65405,1.65415,1.65385,1.65405,1204800005.0
2007-12-07 06:48:00,1.65395,1.65425,1.65385,1.65415,1250600008.0
2007-12-07 06:49:00,1.65415,1.65425,1.6541,1.6542,728399997.0
2007-12-07 06:50:00,1.6542,1.65435,1.65415,1.65435,940199999.0
2007-12-07 06:51:00,1.6539,1.6539,1.6539,1.6539,1584800000.0
2007-12-07 06:52:00,1.65395,1.654,1.6539,1.654,1584800000.0
2007-12-07 06:53:00,1.654,1.654,1.6538,1.65385,1654100003.0
2007-12-07 06:54:00,1.65385,1.65395,1.65365,1.6537,1466399988.0
2007-12-07 06:55:00,1.6537,1.65395,1.6537,1.65395,1867800004.0
2007-12-07 06:56:00,1.6539,1.654,1.6539,1.6539,715899996.0
2007-12-07 06:57:00,1.6539,1.654,1.6539,1.654,501500000.0
2007-12-07 06:58:00,1.654,1.654,1.6538,1.65395,1085200003.0
2007-12-07 06:59:00,1.65395,1.65395,1.65375,1.65375,947199999.0
2007-12-07 07:00:00,1.65375,1.65375,1.6537,1.6537,894199977.0
2007-12-07 07:01:00,1.6537,1.65375,1.65345,1.65345,499599992.0
2007-12-07 07:02:00,1.65355,1.65355,1.6533,1.65335,996799986.0
2007-12-07 07:03:00,1.65345,1.6536,1.65345,1.6535,367900000.0
2007-12-07 07:04:00,1.6535,1.65365,1.65335,1.65335,1735799976.0
2007-12-07 07:05:00,1.65345,1.65355,1.65335,1.65345,1981699996.0
2007-12-07 07:06:00,1.65345,1.65345,1.6533,1.65345,614899994.0
2007-12-07 07:07:00,1.65345,1.6535,1.6534,1.65345,291099996.0
2007-12-07 07:08:00,1.65345,1.65345,1.65335,1.6534,920000002.0
2007-12-07 07:09:00,1.6534,1.6537,1.6534,1.6534,864199998.0
2007-12-07 07:10:00,1.6534,1.6534,1.65335,1.65335,1577599998.0
2007-12-07 07:11:00,1.65335,1.65345,1.65335,1.65335,1815900023.0
2007-12-07 07:12:00,1.65335,1.6534,1.6533,1.6534,1259600020.0
2007-12-07 07:13:00,1.6534,1.65345,1.6533,1.65345,860999988.0
2007-12-07 07:14:00,1.65345,1.6535,1.65315,1.65345,1732000020.0
2007-12-07 07:15:00,1.65345,1.65375,1.65345,1.6535,1649300001.0
2007-12-07 07:16:00,1.65345,1.6536,1.65345,1.6536,1093300013.0
2007-12-07 07:17:00,1.6536,1.6536,1.65345,1.6536,90600000.0
2007-12-07 07:18:00,1.6536,1.654,1.6536,1.654,1013400002.0
2007-12-07 07:19:00,1.654,1.654,1.65385,1.65385,482299997.0
2007-12-07 07:20:00,1.65385,1.65425,1.6538,1.65395,859700021.0
2007-12-07 07:21:00,1.65395,1.6544,1.65385,1.65405,1098999994.0
2007-12-07 07:22:00,1.65405,1.65415,1.6538,1.65395,1767199990.0
2007-12-07 07:23:00,1.65395,1.65425,1.65385,1.65415,1226899993.0
2007-12-07 07:24:00,1.65415,1.65425,1.654,1.65405,1110799987.0
2007-12-07 07:25:00,1.65405,1.6541,1.6538,1.65385,246999999.0
2007-12-07 07:26:00,1.65395,1.65425,1.65385,1.65385,432300001.0
2007-12-07 07:27:00,1.65385,1.65425,1.65385,1.6542,260900000.0
2007-12-07 07:28:00,1.65425,1.65425,1.6539,1.654,692999993.0
2007-12-07 07:29:00,1.65405,1.65425,1.65395,1.65395,637299999.0
2007-12-07 07:30:00,1.65395,1.6541,1.65395,1.6541,104000000.0
2007-12-07 07:31:00,1.6541,1.65425,1.65405,1.6541,239200000.0
2007-12-07 07:32:00,1.6541,1.65425,1.65405,1.6541,452100000.0
2007-12-07 07:33:00,1.6541,1.65425,1.65395,1.65405,467500000.0
2007-12-07 07:34:00,1.6541,1.6541,1.6541,1.6541,48000000.0
2007-12-07 07:35:00,1.6541,1.65425,1.65405,1.6542,756500000.0
2007-12-07 07:36:00,1.6542,1.6542,1.6541,1.6542,158300001.0
2007-12-07 07:37:00,1.6542,1.6542,1.6539,1.6539,543000007.0
2007-12-07 07:38:00,1.6539,1.65415,1.6539,1.65405,570100003.0
2007-12-07 07:39:00,1.6541,1.6541,1.65395,1.65405,679500000.0
2007-12-07 07:40:00,1.65405,1.65415,1.65405,1.65405,788600000.0
2007-12-07 07:41:00,1.65405,1.6541,1.6538,1.65405,622700000.0
2007-12-07 07:42:00,1.65405,1.6541,1.65395,1.65405,684000006.0
2007-12-07 07:43:00,1.65405,1.65415,1.65395,1.65395,688500004.0
2007-12-07 07:44:00,1.65395,1.65395,1.6534,1.65385,923100004.0
2007-12-07 07:45:00,1.65385,1.6541,1.6538,1.6538,1431100033.0
2007-12-07 07:46:00,1.6538,1.65385,1.6538,1.6538,491000002.0
2007-12-07 07:47:00,1.6538,1.6539,1.6538,1.6538,553300000.0
2007-12-07 07:48:00,1.6538,1.6539,1.6538,1.65385,394100000.0
2007-12-07 07:49:00,1.65385,1.65385,1.6537,1.6537,390500000.0
2007-12-07 07:50:00,1.6537,1.65385,1.6537,1.6537,469300000.0
2007-12-07 07:51:00,1.6538,1.65385,1.6537,1.6538,447200000.0
2007-12-07 07:52:00,1.6537,1.6538,1.6537,1.6538,310500000.0
2007-12-07 07:53:00,1.6538,1.65395,1.6538,1.65385,414900000.0
2007-12-07 07:54:00,1.65385,1.65385,1.65375,1.6538,358900001.0
2007-12-07 07:55:00,1.6538,1.6538,1.6537,1.6538,216300000.0
2007-12-07 07:56:00,1.6538,1.65405,1.6538,1.65395,825600000.0
2007-12-07 07:57:00,1.65395,1.654,1.6537,1.65385,715800007.0
2007-12-07 07:58:00,1.65385,1.6541,1.65375,1.6538,1022899998.0
2007-12-07 07:59:00,1.65375,1.65395,1.65375,1.65395,457299998.0
2007-12-07 08:00:00,1.6539,1.654,1.6539,1.654,450600002.0
2007-12-07 08:01:00,1.654,1.65405,1.65375,1.65375,591400000.0
2007-12-07 08:02:00,1.65375,1.65405,1.6537,1.65385,973100017.0
2007-12-07 08:03:00,1.65385,1.6539,1.6536,1.6536,234900000.0
2007-12-07 08:04:00,1.6536,1.6539,1.6536,1.65375,215900000.0
2007-12-07 08:05:00,1.65365,1.6539,1.65365,1.65375,133500000.0
2007-12-07 08:06:00,1.65375,1.6539,1.65375,1.65375,807500000.0
2007-12-07 08:07:00,1.65375,1.6541,1.65375,1.65375,555800000.0
2007-12-07 08:08:00,1.65375,1.65385,1.6536,1.6536,320899997.0
2007-12-07 08:09:00,1.6536,1.65375,1.6536,1.6537,407499992.0
2007-12-07 08:10:00,1.6536,1.6538,1.6536,1.6538,259499997.0
2007-12-07 08:11:00,1.6538,1.65395,1.65375,1.6539,641800000.0
2007-12-07 08:12:00,1.65385,1.6539,1.6537,1.6539,1692999998.0
2007-12-07 08:13:00,1.6539,1.654,1.65375,1.65385,394400000.0
2007-12-07 08:14:00,1.65385,1.65435,1.65375,1.65435,673500000.0
2007-12-07 08:15:00,1.65435,1.65435,1.65395,1.6541,804000000.0
2007-12-07 08:16:00,1.6541,1.6541,1.65375,1.6539,458300000.0
2007-12-07 08:17:00,1.6539,1.65405,1.65385,1.65405,292300000.0
2007-12-07 08:18:00,1.65405,1.65415,1.65385,1.65405,542400000.0
2007-12-07 08:19:00,1.65405,1.6542,1.65385,1.65405,1617399994.0
2007-12-07 08:20:00,1.65405,1.65415,1.65395,1.65395,879600001.0
2007-12-07 08:21:00,1.65395,1.654,1.6538,1.65385,331099989.0
2007-12-07 08:22:00,1.65385,1.65425,1.65385,1.654,1479700008.0
2007-12-07 08:23:00,1.654,1.6541,1.65385,1.65395,1768700019.0
2007-12-07 08:24:00,1.65385,1.65405,1.65385,1.65405,757699998.0
2007-12-07 08:25:00,1.65405,1.65405,1.65395,1.65395,596600000.0
2007-12-07 08:26:00,1.65395,1.65395,1.65385,1.65395,331500008.0
2007-12-07 08:27:00,1.65395,1.6541,1.6539,1.65395,1785399996.0
2007-12-07 08:28:00,1.65395,1.654,1.6539,1.6539,520400000.0
2007-12-07 08:29:00,1.6539,1.65395,1.6536,1.65395,674499999.0
2007-12-07 08:30:00,1.65395,1.65395,1.6539,1.6539,529300000.0
2007-12-07 08:31:00,1.6539,1.6539,1.65385,1.6539,438099995.0
2007-12-07 08:32:00,1.6538,1.6539,1.6538,1.6539,209400001.0
2007-12-07 08:33:00,1.6539,1.6539,1.65375,1.65375,342499999.0
2007-12-07 08:34:00,1.65375,1.654,1.65375,1.6539,1435200000.0
2007-12-07 08:35:00,1.6539,1.654,1.65375,1.6538,974700000.0
2007-12-07 08:36:00,1.6538,1.6542,1.6538,1.65415,850499991.0
2007-12-07 08:37:00,1.65405,1.65415,1.654,1.65415,89300000.0
2007-12-07 08:38:00,1.65415,1.6542,1.65385,1.654,131200000.0
2007-12-07 08:39:00,1.654,1.65415,1.65395,1.65415,654099991.0
2007-12-07 08:40:00,1.65415,1.65415,1.6539,1.6539,82800001.0
2007-12-07 08:41:00,1.6539,1.65435,1.6539,1.65435,1070699998.0
2007-12-07 08:42:00,1.65435,1.65445,1.6541,1.65425,1043599998.0
2007-12-07 08:43:00,1.65425,1.65425,1.6542,1.6542,206800000.0
2007-12-07 08:44:00,1.6542,1.6542,1.65415,1.6542,216000000.0
2007-12-07 08:45:00,1.6542,1.65435,1.65415,1.6542,644700000.0
2007-12-07 08:46:00,1.65415,1.6544,1.65415,1.65425,964799997.0
2007-12-07 08:47:00,1.65425,1.65425,1.65395,1.65415,920400000.0
2007-12-07 08:48:00,1.6541,1.65425,1.654,1.65425,754000000.0
2007-12-07 08:49:00,1.65425,1.6543,1.6542,1.6542,175200000.0
2007-12-07 08:50:00,1.65415,1.65415,1.65395,1.65415,843500003.0
2007-12-07 08:51:00,1.65415,1.65445,1.654,1.65425,454699999.0
2007-12-07 08:52:00,1.65425,1.6543,1.654,1.6542,188200000.0
2007-12-07 08:53:00,1.6543,1.6543,1.65395,1.65405,1503199994.0
2007-12-07 08:54:00,1.65415,1.6543,1.654,1.6542,860799998.0
2007-12-07 08:55:00,1.6542,1.65435,1.65415,1.65415,930199999.0
2007-12-07 08:56:00,1.6542,1.6544,1.65415,1.6543,706599994.0
2007-12-07 08:57:00,1.6543,1.6546,1.6543,1.65455,773400002.0
2007-12-07 08:58:00,1.65455,1.6546,1.65445,1.65455,688299999.0
2007-12-07 08:59:00,1.6547,1.6547,1.65445,1.65455,794799999.0
2007-12-07 09:00:00,1.6546,1.6547,1.65455,1.65465,1472800005.0
2007-12-07 09:01:00,1.65455,1.6547,1.65455,1.6546,245100000.0
2007-12-07 09:02:00,1.65455,1.65465,1.6545,1.6545,386800000.0
2007-12-07 09:03:00,1.6545,1.65465,1.65415,1.65435,313199999.0
2007-12-07 09:04:00,1.65435,1.65455,1.6543,1.65445,351100002.0
2007-12-07 09:05:00,1.65445,1.65465,1.6544,1.65445,617699998.0
2007-12-07 09:06:00,1.6546,1.6546,1.65435,1.6546,1144200009.0
2007-12-07 09:07:00,1.6546,1.65465,1.6544,1.65465,58200000.0
2007-12-07 09:08:00,1.65465,1.65465,1.6546,1.6546,208000000.0
2007-12-07 09:09:00,1.6546,1.6546,1.6545,1.6545,279900000.0
2007-12-07 09:10:00,1.65445,1.65465,1.6544,1.65465,505399993.0
2007-12-07 09:11:00,1.65465,1.65465,1.65435,1.65455,544899998.0
2007-12-07 09:12:00,1.65465,1.65465,1.6542,1.65455,254200004.0
2007-12-07 09:13:00,1.65455,1.6546,1.65455,1.6546,164800000.0
2007-12-07 09:14:00,1.6546,1.6546,1.65445,1.6545,334800001.0
2007-12-07 09:15:00,1.6545,1.6546,1.6545,1.6546,635399998.0
2007-12-07 09:16:00,1.6546,1.6547,1.6545,1.65465,87600000.0
2007-12-07 09:17:00,1.65465,1.65465,1.65445,1.65455,260100000.0
2007-12-07 09:18:00,1.65455,1.65455,1.65445,1.6545,489100000.0
2007-12-07 09:19:00,1.6545,1.65455,1.6544,1.65455,158800000.0
2007-12-07 09:20:00,1.65455,1.6546,1.6545,1.6545,260000000.0
2007-12-07 09:21:00,1.6545,1.65455,1.65445,1.65455,84000000.0
2007-12-07 09:22:00,1.65455,1.65455,1.6543,1.65435,442299999.0
2007-12-07 09:23:00,1.65435,1.6545,1.65435,1.65445,788400000.0
2007-12-07 09:24:00,1.65445,1.65465,1.65445,1.65465,281200000.0
2007-12-07 09:25:00,1.65465,1.65465,1.65455,1.6546,77400000.0
2007-12-07 09:26:00,1.6546,1.6546,1.6545,1.6546,169399999.0
2007-12-07 09:27:00,1.6546,1.6546,1.6545,1.6546,428699995.0
2007-12-07 09:28:00,1.6546,1.6546,1.6543,1.6544,46050000.0
2007-12-07 09:29:00,1.6544,1.6544,1.65395,1.65425,390500001.0
2007-12-07 09:30:00,1.65425,1.65425,1.6541,1.65425,1245699994.0
2007-12-07 09:31:00,1.65415,1.65425,1.65415,1.65415,1578400043.0
2007-12-07 09:32:00,1.6542,1.65445,1.6542,1.65445,962199985.0
2007-12-07 09:33:00,1.65435,1.6544,1.654,1.654,420199999.0
2007-12-07 09:34:00,1.654,1.65445,1.65395,1.65445,1012399984.0
2007-12-07 09:35:00,1.6544,1.6546,1.65415,1.6544,1677599991.0
2007-12-07 09:36:00,1.6544,1.65445,1.65425,1.6543,1271100026.0
2007-12-07 09:37:00,1.6544,1.6544,1.65405,1.6541,1168199987.0
2007-12-07 09:38:00,1.6542,1.6547,1.65415,1.65445,1802899961.0
2007-12-07 09:39:00,1.65445,1.65455,1.65395,1.65405,1165999976.0
2007-12-07 09:40:00,1.6538,1.6539,1.6538,1.6538,202000003.0
2007-12-07 09:41:00,1.65385,1.6539,1.65375,1.6539,202000003.0
2007-12-07 09:42:00,1.6539,1.65395,1.65375,1.65375,512100015.0
2007-12-07 09:43:00,1.6538,1.6538,1.65355,1.6537,2007899991.0
2007-12-07 09:44:00,1.6537,1.6541,1.65365,1.65405,1811399999.0
2007-12-07 09:45:00,1.65405,1.6544,1.65395,1.6541,658099984.0
2007-12-07 09:46:00,1.6541,1.6542,1.654,1.6541,84399999.0
2007-12-07 09:47:00,1.6541,1.6541,1.65395,1.65395,592600000.0
2007-12-07 09:48:00,1.65395,1.65425,1.6539,1.65405,1228099998.0
2007-12-07 09:49:00,1.6537,1.6537,1.6537,1.6537,542499998.0
2007-12-07 09:50:00,1.65405,1.65415,1.65395,1.65395,542499998.0
2007-12-07 09:51:00,1.6538,1.65405,1.6538,1.65405,837900015.0
2007-12-07 09:52:00,1.65405,1.65415,1.654,1.654,108400000.0
2007-12-07 09:53:00,1.654,1.65405,1.65395,1.65405,335800002.0
2007-12-07 09:54:00,1.65405,1.6541,1.65395,1.654,371600000.0
2007-12-07 09:55:00,1.654,1.654,1.65365,1.6538,2060099990.0
2007-12-07 09:56:00,1.65375,1.6541,1.65375,1.65405,405899997.0
2007-12-07 09:57:00,1.65405,1.6541,1.654,1.6541,267999996.0
2007-12-07 09:58:00,1.6541,1.65415,1.65405,1.6541,219800001.0
2007-12-07 09:59:00,1.6541,1.6542,1.65405,1.6542,556900003.0
2007-12-07 10:00:00,1.6542,1.6543,1.6542,1.6543,367300000.0
2007-12-07 10:01:00,1.6543,1.6543,1.65405,1.6541,501999994.0
2007-12-07 10:02:00,1.65405,1.65415,1.65385,1.65385,149800000.0
2007-12-07 10:03:00,1.65385,1.6539,1.65365,1.65375,379300000.0
2007-12-07 10:04:00,1.6538,1.65415,1.65365,1.654,626699999.0
2007-12-07 10:05:00,1.654,1.654,1.65385,1.65385,178000002.0
2007-12-07 10:06:00,1.65385,1.65395,1.6535,1.65355,842249998.0
2007-12-07 10:07:00,1.65365,1.6538,1.65355,1.65365,1093799979.0
2007-12-07 10:08:00,1.65365,1.65375,1.65355,1.65365,1649849980.0
2007-12-07 10:09:00,1.65365,1.6537,1.65365,1.65365,76300000.0
2007-12-07 10:10:00,1.65365,1.6538,1.65355,1.65375,113600000.0
2007-12-07 10:11:00,1.65375,1.6538,1.6536,1.65365,956999960.0
2007-12-07 10:12:00,1.65365,1.6538,1.65355,1.6536,767999998.0
2007-12-07 10:13:00,1.6536,1.65395,1.65355,1.65385,1162199993.0
2007-12-07 10:14:00,1.65385,1.65395,1.65375,1.6538,1443499990.0
2007-12-07 10:15:00,1.6538,1.6538,1.6536,1.6536,390600000.0
2007-12-07 10:16:00,1.6536,1.65365,1.6536,1.6536,52650000.0
2007-12-07 10:17:00,1.6536,1.65375,1.65355,1.65365,744700012.0
2007-12-07 10:18:00,1.65355,1.6538,1.65355,1.65365,1535700022.0
2007-12-07 10:19:00,1.65365,1.65375,1.6536,1.65375,1165499978.0
2007-12-07 10:20:00,1.65375,1.65375,1.6536,1.65375,1278300003.0
2007-12-07 10:21:00,1.65375,1.65375,1.65355,1.6536,1041699995.0
2007-12-07 10:22:00,1.6536,1.6537,1.65355,1.6536,882099997.0
2007-12-07 10:23:00,1.6536,1.6537,1.65345,1.65365,655999994.0
2007-12-07 10:24:00,1.65365,1.65375,1.65355,1.65355,591500006.0
2007-12-07 10:25:00,1.6536,1.6536,1.6535,1.65355,515500000.0
2007-12-07 10:26:00,1.6536,1.6537,1.6534,1.6537,117900000.0
2007-12-07 10:27:00,1.6537,1.65375,1.6536,1.6536,96800001.0
2007-12-07 10:28:00,1.6536,1.65375,1.6536,1.6536,334900000.0
2007-12-07 10:29:00,1.6536,1.6536,1.65355,1.6536,763100000.0
2007-12-07 10:30:00,1.65355,1.6536,1.65355,1.65355,785499998.0
2007-12-07 10:31:00,1.65355,1.6537,1.65355,1.6537,408500002.0
2007-12-07 10:32:00,1.6537,1.6538,1.65365,1.65375,180500001.0
2007-12-07 10:33:00,1.65365,1.65385,1.6536,1.65385,380199998.0
2007-12-07 10:34:00,1.65385,1.654,1.6537,1.6537,701849985.0
2007-12-07 10:35:00,1.6538,1.6539,1.6538,1.65385,516100008.0
2007-12-07 10:36:00,1.65385,1.654,1.65385,1.654,468300000.0
2007-12-07 10:37:00,1.65395,1.654,1.65385,1.65385,327300000.0
2007-12-07 10:38:00,1.65385,1.65395,1.6538,1.65385,299199996.0
2007-12-07 10:39:00,1.65385,1.6539,1.65375,1.6539,430800000.0
2007-12-07 10:40:00,1.6539,1.65395,1.6538,1.65385,463200004.0
2007-12-07 10:41:00,1.65385,1.6539,1.6538,1.65385,618299999.0
2007-12-07 10:42:00,1.65385,1.65385,1.65365,1.6537,46000000.0
2007-12-07 10:43:00,1.6537,1.6537,1.65355,1.65355,118200001.0
2007-12-07 10:44:00,1.6537,1.6538,1.6537,1.65375,422000005.0
2007-12-07 10:45:00,1.65375,1.6538,1.6537,1.65375,1225600006.0
2007-12-07 10:46:00,1.65375,1.65375,1.6536,1.6536,79600000.0
2007-12-07 10:47:00,1.6536,1.6536,1.6536,1.6536,2035450010.0
2007-12-07 10:48:00,1.6536,1.6537,1.65355,1.6537,2035450010.0
2007-12-07 10:49:00,1.65365,1.6538,1.65365,1.65375,195800000.0
2007-12-07 10:50:00,1.65375,1.65375,1.65355,1.6536,1740850002.0
2007-12-07 10:51:00,1.6536,1.65365,1.65355,1.6536,1112000006.0
2007-12-07 10:52:00,1.6536,1.6537,1.65355,1.6537,375999998.0
2007-12-07 10:53:00,1.65365,1.6537,1.6536,1.65365,119800000.0
2007-12-07 10:54:00,1.65365,1.65365,1.65335,1.6534,402100000.0
2007-12-07 10:55:00,1.6534,1.6534,1.6532,1.6534,393499998.0
2007-12-07 10:56:00,1.6533,1.6533,1.6531,1.65315,51600000.0
2007-12-07 10:57:00,1.65315,1.65315,1.65265,1.65265,1713800012.0
2007-12-07 10:58:00,1.65265,1.6529,1.6526,1.6529,1700800000.0
2007-12-07 10:59:00,1.6529,1.6533,1.6528,1.65295,1818700001.0
2007-12-07 11:00:00,1.6536,1.6537,1.6536,1.6536,1999900002.0
2007-12-07 11:01:00,1.6537,1.6537,1.6535,1.6535,1999900002.0
2007-12-07 11:02:00,1.6536,1.6536,1.6535,1.6535,1999900002.0
2007-12-07 11:03:00,1.6536,1.6536,1.6535,1.6536,1999900002.0
2007-12-07 11:04:00,1.6535,1.6536,1.6535,1.6536,1999900002.0
2007-12-07 11:05:00,1.6535,1.6537,1.65345,1.6536,1999900002.0
2007-12-07 11:06:00,1.6536,1.6536,1.6534,1.6534,1173400010.0
2007-12-07 11:07:00,1.6534,1.6535,1.6534,1.6534,845200004.0
2007-12-07 11:08:00,1.65345,1.6535,1.6534,1.6535,791900003.0
2007-12-07 11:09:00,1.6535,1.6537,1.6534,1.65355,1618999994.0
2007-12-07 11:10:00,1.65355,1.6539,1.6535,1.6537,1628099998.0
2007-12-07 11:11:00,1.65375,1.6538,1.65365,1.65365,1423000027.0
2007-12-07 11:12:00,1.6537,1.6538,1.6536,1.6536,898200007.0
2007-12-07 11:13:00,1.6536,1.6538,1.6536,1.6537,1310400000.0
2007-12-07 11:14:00,1.6537,1.6538,1.65365,1.6537,716300007.0
2007-12-07 11:15:00,1.65365,1.6538,1.65365,1.65365,696500006.0
2007-12-07 11:16:00,1.6537,1.65375,1.6535,1.6536,2047400023.0
2007-12-07 11:17:00,1.6536,1.65365,1.65345,1.6535,1636100002.0
2007-12-07 11:18:00,1.6535,1.6535,1.6534,1.6535,570100003.0
2007-12-07 11:19:00,1.6534,1.6534,1.65315,1.6533,1735900006.0
2007-12-07 11:20:00,1.6533,1.6533,1.65295,1.653,1585799999.0
2007-12-07 11:21:00,1.653,1.6531,1.65295,1.653,844000002.0
2007-12-07 11:22:00,1.6531,1.6532,1.653,1.6531,2030699984.0
2007-12-07 11:24:00,1.65325,1.6533,1.6532,1.65325,482300000.0
2007-12-07 11:25:00,1.6532,1.6533,1.6532,1.6533,485500000.0
2007-12-07 11:26:00,1.65325,1.6533,1.65315,1.65315,128800000.0
2007-12-07 11:27:00,1.65315,1.65315,1.6529,1.65305,681400000.0
2007-12-07 11:28:00,1.65305,1.6532,1.65295,1.65295,1020000004.0
2007-12-07 11:29:00,1.653,1.6532,1.65295,1.6531,1454900027.0
2007-12-07 11:30:00,1.6531,1.6533,1.6531,1.6532,1046399994.0
2007-12-07 11:31:00,1.6532,1.6533,1.6532,1.6533,661600010.0
2007-12-07 11:32:00,1.6533,1.6534,1.65325,1.6534,512000016.0
2007-12-07 11:33:00,1.6534,1.6534,1.6533,1.6533,1316799988.0
2007-12-07 11:34:00,1.6533,1.6533,1.65325,1.65325,1000999992.0
2007-12-07 11:35:00,1.6529,1.6529,1.6527,1.6528,1513199988.0
2007-12-07 11:36:00,1.6535,1.6535,1.65345,1.6535,1513199988.0
2007-12-07 11:37:00,1.6535,1.6536,1.6535,1.6535,1653600002.0
2007-12-07 11:38:00,1.6535,1.6537,1.6535,1.6536,1281700023.0
2007-12-07 11:39:00,1.6536,1.6537,1.65355,1.65365,776600000.0
2007-12-07 11:40:00,1.65365,1.6537,1.65345,1.6535,1841200010.0
2007-12-07 11:41:00,1.6535,1.6535,1.65345,1.6535,316000000.0
2007-12-07 11:42:00,1.6535,1.6535,1.6535,1.6535,384600000.0
2007-12-07 11:43:00,1.6535,1.6535,1.6535,1.6535,236000000.0
2007-12-07 11:44:00,1.6535,1.6536,1.6535,1.6535,324800000.0
2007-12-07 11:45:00,1.6535,1.6535,1.6534,1.6535,858999999.0
2007-12-07 11:46:00,1.6535,1.6536,1.6534,1.6534,1043799984.0
2007-12-07 11:47:00,1.6534,1.6535,1.6534,1.6535,813999997.0
2007-12-07 11:48:00,1.6534,1.6535,1.6534,1.6535,1784799972.0
2007-12-07 11:49:00,1.6535,1.6536,1.6535,1.6536,1784799972.0
2007-12-07 11:50:00,1.6536,1.6536,1.65345,1.6535,1726199988.0
2007-12-07 11:51:00,1.6535,1.6535,1.6532,1.65335,917300001.0
2007-12-07 11:52:00,1.6533,1.6534,1.6533,1.6533,1149599995.0
2007-12-07 11:53:00,1.6532,1.6536,1.6531,1.6536,1149599995.0
2007-12-07 11:54:00,1.6534,1.6534,1.6533,1.6533,1149599995.0
2007-12-07 11:55:00,1.6533,1.6534,1.65325,1.6534,1093999998.0
2007-12-07 11:56:00,1.6534,1.6537,1.65335,1.6536,1151700001.0
2007-12-07 11:57:00,1.6536,1.6537,1.65355,1.6537,982099998.0
2007-12-07 11:58:00,1.65365,1.6537,1.65355,1.6536,1656200000.0
2007-12-07 11:59:00,1.6536,1.6537,1.6536,1.6537,896500001.0
2007-12-07 12:00:00,1.6537,1.6537,1.6535,1.6536,894499998.0
2007-12-07 12:01:00,1.6536,1.6536,1.65335,1.65335,928799997.0
2007-12-07 12:02:00,1.65335,1.65355,1.6533,1.65335,1412799994.0
2007-12-07 12:03:00,1.65335,1.6535,1.65335,1.6535,1450600002.0
2007-12-07 12:04:00,1.6535,1.6536,1.6534,1.65345,1288400000.0
2007-12-07 12:05:00,1.65345,1.6538,1.6534,1.6538,2058399993.0
2007-12-07 12:06:00,1.65375,1.6541,1.65375,1.6541,929699998.0
2007-12-07 12:07:00,1.6541,1.6542,1.65405,1.6541,946600000.0
2007-12-07 12:08:00,1.6541,1.6541,1.6538,1.654,1130599999.0
2007-12-07 12:09:00,1.654,1.654,1.6538,1.6538,876800003.0
2007-12-07 12:10:00,1.6538,1.6539,1.6538,1.6539,775899998.0
2007-12-07 12:11:00,1.6539,1.6539,1.6538,1.6538,753499999.0
2007-12-07 12:12:00,1.6538,1.6539,1.6538,1.65385,1021499981.0
2007-12-07 12:13:00,1.65385,1.6539,1.65375,1.6539,567500006.0
2007-12-07 12:14:00,1.65385,1.6539,1.65375,1.65385,754700016.0
2007-12-07 12:15:00,1.65385,1.65385,1.6538,1.65385,1042400000.0
2007-12-07 12:16:00,1.6538,1.65385,1.65365,1.65365,1421200016.0
2007-12-07 12:17:00,1.6537,1.6537,1.65335,1.6534,743999996.0
2007-12-07 12:18:00,1.6534,1.6535,1.65335,1.6535,1419199998.0
2007-12-07 12:19:00,1.6535,1.65365,1.65345,1.6536,700799999.0
2007-12-07 12:20:00,1.6536,1.6536,1.65345,1.6535,1596899994.0
2007-12-07 12:21:00,1.6535,1.6536,1.6535,1.65355,1725099999.0
2007-12-07 12:22:00,1.65355,1.6537,1.6535,1.6536,2017600000.0
2007-12-07 12:23:00,1.6536,1.65365,1.65355,1.6536,1064399997.0
2007-12-07 12:24:00,1.6536,1.6536,1.65345,1.6536,1336199993.0
2007-12-07 12:25:00,1.6536,1.65365,1.6535,1.6535,1516000007.0
2007-12-07 12:26:00,1.6535,1.6535,1.65335,1.65345,1210300004.0
2007-12-07 12:27:00,1.65345,1.65345,1.65325,1.6533,1340199996.0
2007-12-07 12:28:00,1.6533,1.6534,1.6532,1.6532,782799996.0
2007-12-07 12:29:00,1.65325,1.65325,1.6531,1.6531,1573200001.0
2007-12-07 12:30:00,1.6531,1.65315,1.65295,1.6531,1828200000.0
2007-12-07 12:31:00,1.6531,1.65315,1.653,1.6531,711599998.0
2007-12-07 12:32:00,1.6531,1.65315,1.65305,1.6531,1305599993.0
2007-12-07 12:33:00,1.6531,1.6531,1.6531,1.6531,685600003.0
2007-12-07 12:34:00,1.65305,1.6531,1.6527,1.6528,1507999980.0
2007-12-07 12:35:00,1.6528,1.6528,1.65265,1.6527,808900000.0
2007-12-07 12:36:00,1.6527,1.6528,1.6526,1.6527,1394099998.0
2007-12-07 12:37:00,1.6527,1.6527,1.65265,1.6527,745499988.0
2007-12-07 12:38:00,1.6527,1.6529,1.65265,1.65285,1103900002.0
2007-12-07 12:39:00,1.6528,1.6531,1.6528,1.653,844400001.0
2007-12-07 12:40:00,1.653,1.65305,1.6529,1.653,369299998.0
2007-12-07 12:41:00,1.653,1.65315,1.65295,1.653,1670500000.0
2007-12-07 12:42:00,1.653,1.65315,1.65295,1.6531,1406799989.0
2007-12-07 12:43:00,1.6531,1.6531,1.6529,1.6529,1272799994.0
2007-12-07 12:44:00,1.6529,1.65325,1.6529,1.6532,984000001.0
2007-12-07 12:45:00,1.6532,1.65325,1.6531,1.6531,527699997.0
2007-12-07 12:46:00,1.6531,1.65335,1.6531,1.65335,1247600006.0
2007-12-07 12:47:00,1.65335,1.6535,1.6533,1.65345,754400002.0
2007-12-07 12:48:00,1.65345,1.65345,1.6533,1.65335,746499995.0
2007-12-07 12:49:00,1.65335,1.6534,1.6533,1.6534,324699998.0
2007-12-07 12:50:00,1.6534,1.6534,1.65325,1.65325,1927199991.0
2007-12-07 12:51:00,1.6533,1.6533,1.65325,1.6533,899200000.0
2007-12-07 12:52:00,1.6533,1.6533,1.6532,1.6532,633400003.0
2007-12-07 12:53:00,1.6537,1.6537,1.6537,1.6537,1690199992.0
2007-12-07 12:54:00,1.6535,1.6537,1.65335,1.6536,1690199992.0
2007-12-07 12:55:00,1.6536,1.6537,1.6535,1.6537,1848699998.0
2007-12-07 12:56:00,1.6537,1.6537,1.6536,1.6536,567599993.0
2007-12-07 12:57:00,1.6536,1.6537,1.6536,1.6537,341600003.0
2007-12-07 12:58:00,1.65365,1.6538,1.65365,1.65375,384000000.0
2007-12-07 12:59:00,1.65375,1.65375,1.65355,1.65365,982199996.0
2007-12-07 13:00:00,1.65365,1.65375,1.6536,1.65365,636799997.0
2007-12-07 13:01:00,1.65365,1.6537,1.6536,1.65365,650399999.0
2007-12-07 13:02:00,1.65365,1.6537,1.65355,1.6537,1098599987.0
2007-12-07 13:03:00,1.6537,1.6537,1.6534,1.6537,101900000.0
2007-12-07 13:04:00,1.6537,1.6537,1.65355,1.6536,595500000.0
2007-12-07 13:05:00,1.6536,1.6537,1.6536,1.6536,548000000.0
2007-12-07 13:06:00,1.6536,1.6538,1.6536,1.6538,864900000.0
2007-12-07 13:07:00,1.6538,1.6538,1.65365,1.6538,536399997.0
2007-12-07 13:08:00,1.65375,1.65385,1.65365,1.65365,856800011.0
2007-12-07 13:09:00,1.65365,1.6537,1.6536,1.6537,1117600000.0
2007-12-07 13:10:00,1.6537,1.6538,1.6537,1.6538,353600003.0
2007-12-07 13:11:00,1.6538,1.6539,1.65365,1.6538,724000001.0
2007-12-07 13:12:00,1.6538,1.6539,1.6538,1.6539,880800010.0
2007-12-07 13:13:00,1.6539,1.6541,1.6539,1.65395,1288600013.0
2007-12-07 13:14:00,1.65395,1.654,1.65395,1.654,315900000.0
2007-12-07 13:15:00,1.65395,1.65425,1.6539,1.6542,1393699972.0
2007-12-07 13:16:00,1.6542,1.6542,1.6541,1.6542,479200000.0
2007-12-07 13:17:00,1.6542,1.6544,1.6542,1.65425,1069599998.0
2007-12-07 13:18:00,1.65425,1.6544,1.65415,1.65415,438399996.0
2007-12-07 13:19:00,1.65415,1.6545,1.65415,1.6544,1157600000.0
2007-12-07 13:20:00,1.6544,1.6544,1.6543,1.65435,246400000.0
2007-12-07 13:21:00,1.65435,1.65435,1.6542,1.6543,258199998.0
2007-12-07 13:22:00,1.65435,1.6544,1.6542,1.65425,547899998.0
2007-12-07 13:23:00,1.65425,1.6543,1.6542,1.6543,451600000.0
2007-12-07 13:24:00,1.6543,1.6543,1.6542,1.65425,228299999.0
2007-12-07 13:25:00,1.6542,1.6543,1.6542,1.6543,416800000.0
2007-12-07 13:26:00,1.6543,1.65435,1.65415,1.6542,1565800001.0
2007-12-07 13:27:00,1.6542,1.65425,1.6541,1.6541,914799996.0
2007-12-07 13:28:00,1.6541,1.6542,1.6541,1.6542,1366400000.0
2007-12-07 13:29:00,1.6542,1.6542,1.6541,1.6541,1078400000.0
2007-12-07 13:30:00,1.6541,1.65415,1.6539,1.6539,1751400024.0
2007-12-07 13:31:00,1.65395,1.6541,1.65395,1.654,1254599998.0
2007-12-07 13:32:00,1.654,1.654,1.6537,1.6538,1521299995.0
2007-12-07 13:33:00,1.6538,1.6539,1.6538,1.65385,802899991.0
2007-12-07 13:34:00,1.6538,1.65385,1.6537,1.65375,459199999.0
2007-12-07 13:35:00,1.65375,1.65375,1.6537,1.65375,1364799996.0
2007-12-07 13:36:00,1.65375,1.65375,1.65355,1.65365,1074400000.0
2007-12-07 13:37:00,1.65365,1.65365,1.6534,1.65345,2115699999.0
2007-12-07 13:38:00,1.6534,1.65355,1.6534,1.6535,1885300002.0
2007-12-07 13:39:00,1.65345,1.65365,1.65345,1.6536,1395899994.0
2007-12-07 13:40:00,1.6536,1.6537,1.6535,1.6535,567300005.0
2007-12-07 13:41:00,1.6535,1.6536,1.6534,1.65345,1718400004.0
2007-12-07 13:42:00,1.65345,1.6539,1.65345,1.6538,871199999.0
2007-12-07 13:43:00,1.6538,1.6538,1.65365,1.6537,522599992.0
2007-12-07 13:44:00,1.65365,1.6538,1.65365,1.6538,419699997.0
2007-12-07 13:45:00,1.6538,1.65385,1.6537,1.6537,967999991.0
2007-12-07 13:46:00,1.6537,1.65385,1.6536,1.65365,767999993.0
2007-12-07 13:47:00,1.65365,1.65375,1.6534,1.65345,1369100002.0
2007-12-07 13:48:00,1.65345,1.6537,1.65335,1.65355,1767499987.0
2007-12-07 13:49:00,1.6536,1.6537,1.6536,1.6537,1553400000.0
2007-12-07 13:50:00,1.6537,1.65375,1.6537,1.6537,972800004.0
2007-12-07 13:51:00,1.6537,1.65375,1.6537,1.6537,256800000.0
2007-12-07 13:52:00,1.65365,1.6537,1.65355,1.6537,1124099991.0
2007-12-07 13:53:00,1.6537,1.65375,1.6537,1.65375,1005600023.0
2007-12-07 13:54:00,1.65375,1.6539,1.6537,1.6539,803300014.0
2007-12-07 13:55:00,1.6539,1.6539,1.6537,1.65375,1193899991.0
2007-12-07 13:56:00,1.65375,1.65385,1.6537,1.65375,1304099979.0
2007-12-07 13:57:00,1.6538,1.65385,1.6537,1.65375,971499996.0
2007-12-07 13:58:00,1.65375,1.654,1.6537,1.65375,1098399996.0
2007-12-07 13:59:00,1.6551,1.6551,1.6549,1.6549,1592199992.0
2007-12-07 14:00:00,1.6532,1.6534,1.653,1.6532,1592199992.0
2007-12-07 14:01:00,1.6533,1.6536,1.6532,1.6535,1074000000.0
2007-12-07 14:02:00,1.6536,1.6536,1.65325,1.65325,495100000.0
2007-12-07 14:03:00,1.65325,1.6534,1.6531,1.65315,1535899988.0
2007-12-07 14:04:00,1.6532,1.6532,1.65305,1.65305,707100000.0
2007-12-07 14:05:00,1.65305,1.6532,1.65305,1.6532,841700000.0
2007-12-07 14:06:00,1.65315,1.6534,1.653,1.6532,1532850001.0
2007-12-07 14:07:00,1.6532,1.6533,1.6531,1.65315,1206999995.0
2007-12-07 14:08:00,1.6532,1.65335,1.6531,1.65325,2001500001.0
2007-12-07 14:09:00,1.6532,1.65335,1.6532,1.65325,1140699990.0
2007-12-07 14:10:00,1.6533,1.6534,1.6533,1.6534,657600000.0
2007-12-07 14:11:00,1.6534,1.6536,1.6534,1.6535,1711200000.0
2007-12-07 14:12:00,1.6535,1.6535,1.6535,1.6535,1005600000.0
2007-12-07 14:13:00,1.6535,1.6535,1.65345,1.6535,680000000.0
2007-12-07 14:14:00,1.6535,1.6535,1.65345,1.6535,674499996.0
2007-12-07 14:15:00,1.6535,1.6536,1.65345,1.65355,783599994.0
2007-12-07 14:16:00,1.65355,1.6536,1.65335,1.65345,623800000.0
2007-12-07 14:17:00,1.65345,1.6537,1.65345,1.6537,1389799977.0
2007-12-07 14:18:00,1.6537,1.6539,1.6537,1.6538,1605599993.0
2007-12-07 14:19:00,1.6538,1.6542,1.6538,1.6542,1505600005.0
2007-12-07 14:20:00,1.6543,1.6543,1.6541,1.6541,990400008.0
2007-12-07 14:21:00,1.6541,1.6543,1.65405,1.65425,1461599985.0
2007-12-07 14:22:00,1.6543,1.6543,1.6541,1.6541,1287800017.0
2007-12-07 14:23:00,1.6541,1.6542,1.654,1.6542,659200004.0
2007-12-07 14:24:00,1.6542,1.6542,1.65415,1.65415,702400000.0
2007-12-07 14:25:00,1.6542,1.6542,1.65405,1.6541,777900002.0
2007-12-07 14:26:00,1.6541,1.6542,1.65405,1.65405,633600000.0
2007-12-07 14:27:00,1.6541,1.6542,1.65405,1.65405,895000005.0
2007-12-07 14:28:00,1.6541,1.6541,1.65395,1.6541,1273400009.0
2007-12-07 14:29:00,1.6541,1.6541,1.65395,1.6541,1213400004.0
2007-12-07 14:30:00,1.6549,1.6559,1.6545,1.6559,1161300001.0
2007-12-07 14:31:00,1.6558,1.6565,1.6557,1.6558,1161300001.0
2007-12-07 14:32:00,1.6557,1.6563,1.6557,1.6561,1161300001.0
2007-12-07 14:33:00,1.6539,1.654,1.6538,1.65395,1161300001.0
2007-12-07 14:34:00,1.65395,1.65405,1.6539,1.65395,1966999983.0
2007-12-07 14:35:00,1.65395,1.65395,1.65385,1.6539,709799987.0
2007-12-07 14:36:00,1.6539,1.654,1.6539,1.654,532599995.0
2007-12-07 14:37:00,1.654,1.6542,1.65395,1.654,1267700004.0
2007-12-07 14:38:00,1.65405,1.6547,1.654,1.6545,1171799998.0
2007-12-07 14:39:00,1.6545,1.6546,1.6544,1.6546,1347999999.0
2007-12-07 14:40:00,1.6557,1.6558,1.6555,1.6555,664800000.0
2007-12-07 14:41:00,1.6547,1.6548,1.6547,1.6548,664800000.0
2007-12-07 14:42:00,1.6548,1.6548,1.6546,1.6546,1536800000.0
2007-12-07 14:43:00,1.6546,1.6546,1.6545,1.6545,861600001.0
2007-12-07 14:44:00,1.6549,1.6553,1.6544,1.6553,1382399987.0
2007-12-07 14:45:00,1.6547,1.6549,1.6545,1.6545,1382399987.0
2007-12-07 14:46:00,1.6545,1.6546,1.65445,1.6545,1168800001.0
2007-12-07 14:47:00,1.6545,1.6546,1.65435,1.65435,1309699999.0
2007-12-07 14:48:00,1.65435,1.6545,1.65435,1.6544,1537799989.0
2007-12-07 14:49:00,1.6545,1.6545,1.65435,1.6545,1020599978.0
2007-12-07 14:50:00,1.6545,1.6545,1.6543,1.6544,469499997.0
2007-12-07 14:51:00,1.6544,1.6547,1.6543,1.6546,1133599989.0
2007-12-07 14:52:00,1.6546,1.6547,1.6545,1.6546,965199984.0
2007-12-07 14:53:00,1.655,1.6552,1.6545,1.6545,1375199985.0
2007-12-07 14:54:00,1.6548,1.6548,1.65455,1.6547,1375199985.0
2007-12-07 14:55:00,1.6547,1.655,1.6547,1.6549,557100000.0
2007-12-07 14:56:00,1.6549,1.655,1.6548,1.6549,580800000.0
2007-12-07 14:57:00,1.6549,1.6551,1.65485,1.65495,478899999.0
2007-12-07 14:58:00,1.65495,1.65525,1.65495,1.6551,644900008.0
2007-12-07 14:59:00,1.6551,1.6551,1.65485,1.65485,667800005.0
2007-12-07 15:00:00,1.65485,1.65505,1.65485,1.65505,927600002.0
2007-12-07 15:01:00,1.65505,1.65515,1.655,1.6551,677700000.0
2007-12-07 15:02:00,1.6547,1.6548,1.6546,1.6548,1001000000.0
2007-12-07 15:03:00,1.6552,1.6553,1.65495,1.65515,1001000000.0
2007-12-07 15:04:00,1.65515,1.65515,1.65495,1.65495,477600000.0
2007-12-07 15:05:00,1.655,1.65515,1.65495,1.6551,1173999999.0
2007-12-07 15:06:00,1.6551,1.65515,1.6549,1.65495,1837200008.0
2007-12-07 15:07:00,1.655,1.6551,1.65485,1.6551,1278800002.0
2007-12-07 15:08:00,1.6551,1.65515,1.655,1.6551,1079300004.0
2007-12-07 15:09:00,1.65505,1.6553,1.65505,1.65525,1055000003.0
2007-12-07 15:10:00,1.65525,1.65535,1.65515,1.6553,1672600006.0
2007-12-07 15:11:00,1.65525,1.65525,1.65485,1.65495,1757800002.0
2007-12-07 15:12:00,1.65495,1.6553,1.65495,1.65515,1249999999.0
2007-12-07 15:13:00,1.65515,1.65515,1.6549,1.6549,659400000.0
2007-12-07 15:14:00,1.6549,1.655,1.6547,1.65485,1480700002.0
2007-12-07 15:15:00,1.65485,1.65495,1.6548,1.65485,1310199999.0
2007-12-07 15:16:00,1.6548,1.6549,1.65465,1.6548,1214900009.0
2007-12-07 15:17:00,1.6548,1.65495,1.6547,1.6548,1235799989.0
2007-12-07 15:18:00,1.6547,1.65485,1.6547,1.65475,1278699992.0
2007-12-07 15:19:00,1.65475,1.65485,1.6547,1.6548,889199995.0
2007-12-07 15:20:00,1.6548,1.65495,1.65475,1.65475,1003999998.0
2007-12-07 15:21:00,1.65475,1.65495,1.65475,1.65485,1109299993.0
2007-12-07 15:23:00,1.65485,1.65485,1.65475,1.65485,1514699977.0
2007-12-07 15:24:00,1.65485,1.65485,1.65475,1.65485,1619599990.0
2007-12-07 15:25:00,1.6553,1.6553,1.6551,1.6551,1854099990.0
2007-12-07 15:26:00,1.655,1.65515,1.65495,1.65515,1854099990.0
2007-12-07 15:27:00,1.6551,1.65515,1.65485,1.65485,2120199991.0
2007-12-07 15:28:00,1.65485,1.65515,1.65485,1.65515,1593499993.0
2007-12-07 15:29:00,1.6553,1.6554,1.6552,1.6554,1335600000.0
2007-12-07 15:30:00,1.6548,1.65585,1.6542,1.65575,1335600000.0
2007-12-07 15:31:00,1.6552,1.6552,1.6551,1.6551,1907100000.0
2007-12-07 15:32:00,1.655,1.655,1.655,1.655,1907100000.0
2007-12-07 15:33:00,1.6549,1.6549,1.6543,1.6545,1907100000.0
2007-12-07 15:34:00,1.6544,1.6544,1.6544,1.6544,1907100000.0
2007-12-07 15:35:00,1.6543,1.6545,1.6543,1.6545,1907100000.0
2007-12-07 15:36:00,1.6546,1.6547,1.6545,1.6545,1907100000.0
2007-12-07 15:37:00,1.6544,1.6546,1.6544,1.6545,1907100000.0
2007-12-07 15:38:00,1.6546,1.6548,1.6545,1.6548,1907100000.0
2007-12-07 15:39:00,1.6547,1.6549,1.6547,1.6548,1907100000.0
2007-12-07 15:40:00,1.655,1.6553,1.655,1.6551,1907100000.0
2007-12-07 15:41:00,1.655,1.6553,1.655,1.6552,1907100000.0
2007-12-07 15:42:00,1.6551,1.6553,1.655,1.6552,1907100000.0
2007-12-07 15:43:00,1.6553,1.6553,1.6552,1.6553,1907100000.0
2007-12-07 15:44:00,1.6554,1.6554,1.6553,1.6553,1907100000.0
2007-12-07 15:45:00,1.65525,1.65555,1.65525,1.65555,1907100000.0
2007-12-07 15:46:00,1.6554,1.6554,1.6551,1.6552,1461700004.0
2007-12-07 15:47:00,1.6551,1.6554,1.655,1.6554,1461700004.0
2007-12-07 15:48:00,1.6555,1.6557,1.6554,1.6555,1461700004.0
2007-12-07 15:49:00,1.6554,1.6555,1.6553,1.6553,1461700004.0
2007-12-07 15:50:00,1.65505,1.65515,1.65485,1.65515,1461700004.0
2007-12-07 15:51:00,1.65515,1.65515,1.65495,1.655,1679399991.0
2007-12-07 15:52:00,1.655,1.6552,1.65495,1.6552,1725499996.0
2007-12-07 15:53:00,1.6552,1.6552,1.65445,1.6545,1901500006.0
2007-12-07 15:54:00,1.6548,1.6552,1.6548,1.6551,1752000033.0
2007-12-07 15:55:00,1.6544,1.65445,1.6543,1.6544,1752000033.0
2007-12-07 15:56:00,1.655,1.6551,1.6548,1.655,2100000006.0
2007-12-07 15:57:00,1.6549,1.655,1.6549,1.655,2100000006.0
2007-12-07 15:58:00,1.6548,1.6549,1.6547,1.6548,2100000006.0
2007-12-07 15:59:00,1.6549,1.655,1.6548,1.6548,2100000006.0
2007-12-07 16:00:00,1.6547,1.6549,1.65465,1.6549,2100000006.0
2007-12-07 16:01:00,1.6549,1.65495,1.65465,1.65485,2084000006.0
2007-12-07 16:02:00,1.65485,1.6549,1.6546,1.65475,1770899986.0
2007-12-07 16:03:00,1.6548,1.6548,1.6546,1.65465,1330099990.0
2007-12-07 16:04:00,1.6553,1.6553,1.6552,1.6553,1822099999.0
2007-12-07 16:05:00,1.6552,1.6553,1.6552,1.6553,1822099999.0
2007-12-07 16:06:00,1.65495,1.65535,1.65495,1.6552,1822099999.0
2007-12-07 16:07:00,1.6551,1.6551,1.655,1.655,838600007.0
2007-12-07 16:08:00,1.6549,1.655,1.6549,1.655,838600007.0
2007-12-07 16:09:00,1.6551,1.6552,1.6551,1.6552,754400000.0
2007-12-07 16:10:00,1.655,1.65515,1.655,1.65505,754400000.0
2007-12-07 16:11:00,1.65505,1.6551,1.65495,1.65495,1188899997.0
2007-12-07 16:12:00,1.6553,1.6554,1.6552,1.6552,1565749995.0
2007-12-07 16:13:00,1.6554,1.65565,1.6552,1.6554,1565749995.0
2007-12-07 16:14:00,1.6554,1.65555,1.6553,1.65545,1605900019.0
2007-12-07 16:15:00,1.65545,1.65555,1.65545,1.65555,1041199986.0
2007-12-07 16:16:00,1.65555,1.65565,1.6553,1.6553,874199995.0
2007-12-07 16:17:00,1.6551,1.6555,1.6551,1.6554,1850399993.0
2007-12-07 16:18:00,1.6553,1.6553,1.655,1.655,1850399993.0
2007-12-07 16:19:00,1.6551,1.6552,1.6549,1.6551,1850399993.0
2007-12-07 16:20:00,1.6553,1.65545,1.65515,1.6554,1850399993.0
2007-12-07 16:21:00,1.6554,1.6555,1.65525,1.6553,976799999.0
2007-12-07 16:22:00,1.6553,1.65535,1.65525,1.6553,810299993.0
2007-12-07 16:23:00,1.6553,1.6553,1.65515,1.65525,767899999.0
2007-12-07 16:24:00,1.65525,1.65535,1.65515,1.65525,560800002.0
2007-12-07 16:25:00,1.65525,1.65535,1.65515,1.65535,789600001.0
2007-12-07 16:26:00,1.65535,1.6555,1.65515,1.65535,932500005.0
2007-12-07 16:27:00,1.65535,1.65535,1.65515,1.65515,1226000003.0
2007-12-07 16:28:00,1.65515,1.65525,1.65515,1.65525,779000007.0
2007-12-07 16:29:00,1.65525,1.6555,1.65515,1.6554,1796500021.0
2007-12-07 16:30:00,1.65545,1.65545,1.65525,1.65535,1955300009.0
2007-12-07 16:31:00,1.65535,1.65535,1.65505,1.65505,1477999991.0
2007-12-07 16:32:00,1.65505,1.6551,1.65495,1.65495,1957499996.0
2007-12-07 16:33:00,1.65495,1.65495,1.65425,1.65455,1298300004.0
2007-12-07 16:34:00,1.6545,1.65455,1.65445,1.65445,784800000.0
2007-12-07 16:35:00,1.65445,1.65455,1.65425,1.65455,1841800005.0
2007-12-07 16:36:00,1.65455,1.65465,1.6545,1.6545,1343199998.0
2007-12-07 16:37:00,1.6552,1.6552,1.655,1.6551,1546399993.0
2007-12-07 16:38:00,1.65465,1.65485,1.6545,1.65485,1546399993.0
2007-12-07 16:39:00,1.65485,1.6549,1.6547,1.65485,1799900006.0
2007-12-07 16:40:00,1.65485,1.65525,1.65485,1.6551,2116700004.0
2007-12-07 16:41:00,1.655,1.6551,1.6549,1.655,2090599983.0
2007-12-07 16:42:00,1.65515,1.65535,1.6549,1.65525,2090599983.0
2007-12-07 16:43:00,1.6551,1.6551,1.6549,1.655,1821999982.0
2007-12-07 16:44:00,1.65535,1.65545,1.6552,1.65535,1821999982.0
2007-12-07 16:45:00,1.65535,1.65545,1.6552,1.65525,1072800002.0
2007-12-07 16:46:00,1.65525,1.6554,1.65505,1.6551,1457199982.0
2007-12-07 16:47:00,1.6551,1.65535,1.655,1.65535,1458799997.0
2007-12-07 16:48:00,1.65545,1.65565,1.65545,1.6555,1719800001.0
2007-12-07 16:49:00,1.6555,1.65555,1.65535,1.65545,1072999996.0
2007-12-07 16:50:00,1.65545,1.65545,1.65485,1.65505,1514800008.0
2007-12-07 16:51:00,1.6551,1.6554,1.65505,1.6552,1603899997.0
2007-12-07 16:52:00,1.6552,1.65525,1.65495,1.65505,1201200002.0
2007-12-07 16:53:00,1.6544,1.6546,1.6544,1.6545,1210799996.0
2007-12-07 16:54:00,1.65495,1.65515,1.65495,1.65505,1210799996.0
2007-12-07 16:55:00,1.65505,1.65515,1.65495,1.65515,1378699990.0
2007-12-07 16:56:00,1.6541,1.6542,1.6541,1.6541,1911699983.0
2007-12-07 16:57:00,1.65495,1.6551,1.65485,1.655,1911699983.0
2007-12-07 16:58:00,1.655,1.655,1.65465,1.6548,1134300000.0
2007-12-07 16:59:00,1.6551,1.6553,1.655,1.6552,1842900003.0
2007-12-07 17:00:00,1.6549,1.6551,1.65475,1.6551,1842900003.0
2007-12-07 17:01:00,1.6551,1.6554,1.6551,1.6554,1947500008.0
2007-12-07 17:02:00,1.6555,1.6555,1.6553,1.6554,1662399998.0
2007-12-07 17:03:00,1.65535,1.6555,1.65525,1.6553,1662399998.0
2007-12-07 17:04:00,1.6553,1.6554,1.65525,1.65525,1974600019.0
2007-12-07 17:05:00,1.65525,1.65535,1.65525,1.6553,818200002.0
2007-12-07 17:06:00,1.6553,1.65535,1.6552,1.65525,1433600000.0
2007-12-07 17:07:00,1.65525,1.6553,1.65505,1.65505,1972200001.0
2007-12-07 17:08:00,1.65505,1.65505,1.65495,1.65505,1691299998.0
2007-12-07 17:09:00,1.6557,1.6559,1.6555,1.6556,1838200017.0
2007-12-07 17:10:00,1.6557,1.6558,1.6555,1.6556,1838200017.0
2007-12-07 17:11:00,1.6557,1.6559,1.6557,1.6559,1838200017.0
2007-12-07 17:12:00,1.656,1.6561,1.656,1.656,1838200017.0
2007-12-07 17:13:00,1.6551,1.65515,1.65495,1.65505,1838200017.0
2007-12-07 17:14:00,1.6563,1.6564,1.6561,1.6561,1531400008.0
2007-12-07 17:15:00,1.655,1.6552,1.655,1.6551,1531400008.0
2007-12-07 17:16:00,1.65515,1.6553,1.65505,1.65525,1757900003.0
2007-12-07 17:17:00,1.65525,1.6555,1.6551,1.6555,1711199999.0
2007-12-07 17:18:00,1.6559,1.656,1.6559,1.656,2078600021.0
2007-12-07 17:19:00,1.6561,1.6561,1.6558,1.6558,2078600021.0
2007-12-07 17:20:00,1.6559,1.6559,1.6556,1.6557,2078600021.0
2007-12-07 17:21:00,1.6552,1.6554,1.65515,1.6553,2078600021.0
2007-12-07 17:22:00,1.6553,1.65535,1.65525,1.65525,924800003.0
2007-12-07 17:23:00,1.65525,1.6553,1.65525,1.65525,1728800006.0
2007-12-07 17:24:00,1.6553,1.6553,1.65515,1.65515,1757200012.0
2007-12-07 17:25:00,1.65515,1.6552,1.655,1.6552,1910400014.0
2007-12-07 17:26:00,1.6552,1.65525,1.6551,1.65525,1058600000.0
2007-12-07 17:27:00,1.65525,1.65535,1.65515,1.6552,1891700002.0
2007-12-07 17:28:00,1.6552,1.6553,1.6551,1.6551,1928999992.0
2007-12-07 17:29:00,1.6551,1.6553,1.655,1.6551,1984699986.0
2007-12-07 17:30:00,1.6551,1.65525,1.65505,1.65505,899200000.0
2007-12-07 17:31:00,1.65505,1.65515,1.65505,1.65515,691799997.0
2007-12-07 17:32:00,1.65515,1.65525,1.65505,1.6551,960399991.0
2007-12-07 17:33:00,1.6551,1.65515,1.6551,1.65515,484900000.0
2007-12-07 17:34:00,1.6562,1.6563,1.6561,1.6563,1140399994.0
2007-12-07 17:35:00,1.65515,1.6552,1.655,1.6551,1140399994.0
2007-12-07 17:36:00,1.6551,1.65515,1.65505,1.6551,648000000.0
2007-12-07 17:37:00,1.6551,1.6552,1.65505,1.65505,856699985.0
2007-12-07 17:38:00,1.65505,1.65515,1.65495,1.65505,1550699979.0
2007-12-07 17:39:00,1.6562,1.6562,1.6562,1.6562,1228400000.0
2007-12-07 17:40:00,1.6561,1.6562,1.6561,1.6561,1228400000.0
2007-12-07 17:41:00,1.65505,1.6551,1.65495,1.65505,1228400000.0
2007-12-07 17:42:00,1.655,1.6551,1.65495,1.655,985899998.0
2007-12-07 17:43:00,1.655,1.6551,1.65495,1.65505,1512499988.0
2007-12-07 17:44:00,1.65505,1.65505,1.65495,1.655,1097199986.0
2007-12-07 17:45:00,1.65495,1.655,1.65455,1.6546,1964399997.0
2007-12-07 17:46:00,1.6546,1.6546,1.65445,1.6546,1453100009.0
2007-12-07 17:47:00,1.6546,1.65475,1.65455,1.65455,1799200023.0
2007-12-07 17:48:00,1.65455,1.6546,1.65445,1.6545,1380800000.0
2007-12-07 17:49:00,1.6545,1.6546,1.65445,1.65455,1483399997.0
2007-12-07 17:50:00,1.6562,1.6562,1.6561,1.6561,1615300000.0
2007-12-07 17:51:00,1.65455,1.6546,1.65445,1.6546,1615300000.0
2007-12-07 17:52:00,1.6546,1.6546,1.65455,1.6546,812900015.0
2007-12-07 17:53:00,1.65455,1.65455,1.6544,1.6545,1634100004.0
2007-12-07 17:54:00,1.6545,1.6545,1.6543,1.6543,1089799990.0
2007-12-07 17:55:00,1.6567,1.6567,1.6565,1.6566,1655599989.0
2007-12-07 17:57:00,1.6565,1.6565,1.6563,1.6563,1655599989.0
2007-12-07 17:58:00,1.6564,1.6564,1.6563,1.6563,1655599989.0
2007-12-07 17:59:00,1.6562,1.6564,1.6562,1.6563,1655599989.0
2007-12-07 18:00:00,1.65515,1.65555,1.6551,1.6555,1655599989.0
2007-12-07 18:01:00,1.6555,1.65555,1.6554,1.6555,1165199990.0
2007-12-07 18:02:00,1.6555,1.65555,1.6553,1.6554,1418900005.0
2007-12-07 18:03:00,1.6554,1.65545,1.6553,1.6554,2080799998.0
2007-12-07 18:04:00,1.65535,1.65555,1.6553,1.6555,1600799991.0
2007-12-07 18:05:00,1.6555,1.65555,1.65545,1.6555,996799992.0
2007-12-07 18:06:00,1.6555,1.6558,1.6555,1.65575,1630400000.0
2007-12-07 18:07:00,1.6562,1.6562,1.6562,1.6562,1912699981.0
2007-12-07 18:08:00,1.65575,1.65605,1.65565,1.65575,1912699981.0
2007-12-07 18:09:00,1.65575,1.65585,1.65555,1.65565,2127000026.0
2007-12-07 18:10:00,1.65565,1.65575,1.65555,1.65565,1609600009.0
2007-12-07 18:11:00,1.65565,1.65595,1.6556,1.65595,2002399983.0
2007-12-07 18:12:00,1.6561,1.6564,1.6561,1.6563,1848300001.0
2007-12-07 18:13:00,1.65605,1.65625,1.65585,1.6562,1848300001.0
2007-12-07 18:14:00,1.6565,1.6565,1.6564,1.6564,1684399971.0
2007-12-07 18:15:00,1.6565,1.6565,1.6564,1.6565,1684399971.0
2007-12-07 18:16:00,1.6564,1.6565,1.6564,1.6565,1684399971.0
2007-12-07 18:17:00,1.65585,1.65595,1.65575,1.65595,1684399971.0
2007-12-07 18:18:00,1.65595,1.65605,1.65585,1.65605,1790399972.0
2007-12-07 18:19:00,1.65605,1.65605,1.6557,1.65575,1894699992.0
2007-12-07 18:20:00,1.6564,1.6565,1.6564,1.6565,1389499985.0
2007-12-07 18:21:00,1.65565,1.65575,1.6556,1.6557,1389499985.0
2007-12-07 18:22:00,1.65575,1.65585,1.6557,1.6558,241600000.0
2007-12-07 18:23:00,1.6558,1.6558,1.65565,1.65575,1154899997.0
2007-12-07 18:24:00,1.65575,1.65585,1.65565,1.65575,856699995.0
2007-12-07 18:25:00,1.65575,1.65595,1.65565,1.6557,1880800002.0
2007-12-07 18:26:00,1.6562,1.6567,1.6562,1.6567,1588999999.0
2007-12-07 18:27:00,1.6558,1.6559,1.65565,1.6558,1588999999.0
2007-12-07 18:28:00,1.6558,1.6559,1.65575,1.6558,641999999.0
2007-12-07 18:29:00,1.6558,1.6559,1.6557,1.6558,1453499999.0
2007-12-07 18:30:00,1.6558,1.6559,1.6558,1.6559,762399999.0
2007-12-07 18:31:00,1.6559,1.65595,1.6558,1.65595,946500003.0
2007-12-07 18:32:00,1.65595,1.65615,1.6558,1.65615,845000001.0
2007-12-07 18:33:00,1.65615,1.65625,1.6561,1.65615,480700000.0
2007-12-07 18:34:00,1.65615,1.65635,1.65605,1.6563,1128500000.0
2007-12-07 18:35:00,1.65625,1.6565,1.6562,1.65635,1477500000.0
2007-12-07 18:36:00,1.65635,1.6565,1.6562,1.65635,1673500001.0
2007-12-07 18:37:00,1.65635,1.65635,1.65625,1.65635,888199998.0
2007-12-07 18:38:00,1.65635,1.6564,1.6562,1.65625,1045099996.0
2007-12-07 18:39:00,1.65625,1.6563,1.65615,1.65615,790999992.0
2007-12-07 18:40:00,1.65615,1.6562,1.65605,1.65615,1024900002.0
2007-12-07 18:41:00,1.65615,1.65625,1.65605,1.6562,401900001.0
2007-12-07 18:42:00,1.65615,1.65615,1.6559,1.65595,1397599999.0
2007-12-07 18:43:00,1.65595,1.65595,1.6557,1.6559,1326199996.0
2007-12-07 18:44:00,1.6559,1.6562,1.65585,1.6561,1123699994.0
2007-12-07 18:45:00,1.6561,1.65615,1.65605,1.6561,1194899994.0
2007-12-07 18:46:00,1.65605,1.65635,1.65605,1.65635,814599993.0
2007-12-07 18:47:00,1.65635,1.6565,1.65615,1.6563,1686900002.0
2007-12-07 18:48:00,1.65625,1.6563,1.6561,1.65625,1826400020.0
2007-12-07 18:49:00,1.6562,1.65625,1.65615,1.65615,1318299960.0
2007-12-07 18:50:00,1.6562,1.65625,1.656,1.65605,1355300001.0
2007-12-07 18:51:00,1.656,1.6565,1.656,1.65645,1808300005.0
2007-12-07 18:52:00,1.65645,1.65655,1.6564,1.6565,1049899999.0
2007-12-07 18:53:00,1.65645,1.6566,1.65645,1.65645,1368400001.0
2007-12-07 18:54:00,1.65645,1.65665,1.6564,1.6566,933699985.0
2007-12-07 18:55:00,1.6566,1.6567,1.6564,1.6566,1004500002.0
2007-12-07 18:56:00,1.6566,1.65665,1.65655,1.65665,662599990.0
2007-12-07 18:57:00,1.6566,1.65665,1.65635,1.6564,735999998.0
2007-12-07 18:58:00,1.6564,1.6564,1.65625,1.6563,1002599980.0
2007-12-07 18:59:00,1.6563,1.65635,1.65615,1.6563,870799995.0
2007-12-07 19:00:00,1.65635,1.65655,1.65635,1.6565,819000000.0
2007-12-07 19:01:00,1.6565,1.6566,1.65645,1.65655,832899987.0
2007-12-07 19:02:00,1.65655,1.6566,1.65645,1.6566,519400005.0
2007-12-07 19:03:00,1.6566,1.6566,1.65615,1.6563,1269500013.0
2007-12-07 19:04:00,1.6563,1.6563,1.65615,1.65625,1327999998.0
2007-12-07 19:05:00,1.65625,1.65635,1.6562,1.65635,995999998.0
2007-12-07 19:06:00,1.6563,1.6564,1.6563,1.6564,192200001.0
2007-12-07 19:07:00,1.6564,1.6564,1.6563,1.6563,240200000.0
2007-12-07 19:08:00,1.65635,1.65645,1.65635,1.6564,242100000.0
2007-12-07 19:09:00,1.6564,1.65655,1.6563,1.65655,893699999.0
2007-12-07 19:10:00,1.65655,1.65665,1.6563,1.65635,726400002.0
2007-12-07 19:11:00,1.65635,1.65645,1.6562,1.65625,812400002.0
2007-12-07 19:12:00,1.65625,1.65645,1.65615,1.6564,910299999.0
2007-12-07 19:13:00,1.6564,1.65655,1.65635,1.65655,1429700008.0
2007-12-07 19:14:00,1.65655,1.65665,1.6565,1.6565,949900000.0
2007-12-07 19:15:00,1.6565,1.6566,1.6565,1.65655,710400000.0
2007-12-07 19:16:00,1.65655,1.65665,1.6565,1.6565,623800002.0
2007-12-07 19:17:00,1.6565,1.6566,1.65645,1.6565,889899988.0
2007-12-07 19:18:00,1.6565,1.65655,1.65645,1.65655,402900000.0
2007-12-07 19:19:00,1.65655,1.65665,1.65645,1.6566,1135699999.0
2007-12-07 19:20:00,1.6566,1.65665,1.65655,1.65655,592800000.0
2007-12-07 19:21:00,1.65655,1.6566,1.6564,1.65645,1037199986.0
2007-12-07 19:22:00,1.6565,1.65665,1.6564,1.65645,699399995.0
2007-12-07 19:23:00,1.6564,1.65645,1.6564,1.65645,650600001.0
2007-12-07 19:24:00,1.65645,1.65645,1.6564,1.65645,243200000.0
2007-12-07 19:25:00,1.65645,1.65645,1.6563,1.65635,343600000.0
2007-12-07 19:26:00,1.65635,1.65685,1.6563,1.65685,577600000.0
2007-12-07 19:27:00,1.65685,1.6569,1.6566,1.6567,1053700002.0
2007-12-07 19:28:00,1.6567,1.6568,1.65665,1.65675,693600000.0
2007-12-07 19:29:00,1.65675,1.6569,1.6567,1.6568,614400000.0
2007-12-07 19:30:00,1.6568,1.6568,1.65645,1.65645,681300000.0
2007-12-07 19:31:00,1.65645,1.657,1.65645,1.6569,1220499996.0
2007-12-07 19:32:00,1.6569,1.65695,1.6567,1.65685,1083799995.0
2007-12-07 19:33:00,1.65685,1.65685,1.6565,1.6567,971800005.0
2007-12-07 19:34:00,1.65675,1.6568,1.65665,1.65675,411799999.0
2007-12-07 19:35:00,1.65675,1.65675,1.65655,1.65655,753899998.0
2007-12-07 19:36:00,1.6566,1.65675,1.6565,1.6567,1130800002.0
2007-12-07 19:37:00,1.6567,1.65675,1.6566,1.65675,371600000.0
2007-12-07 19:38:00,1.65675,1.65675,1.6566,1.6566,312600000.0
2007-12-07 19:39:00,1.6566,1.6567,1.6566,1.65665,340000000.0
2007-12-07 19:40:00,1.65665,1.65675,1.65645,1.6565,528400000.0
2007-12-07 19:41:00,1.65645,1.65655,1.65625,1.6563,767299997.0
2007-12-07 19:42:00,1.65635,1.6566,1.65635,1.65645,267000000.0
2007-12-07 19:43:00,1.65645,1.65645,1.65635,1.65645,156499998.0
2007-12-07 19:44:00,1.6564,1.6565,1.65635,1.6564,178799998.0
2007-12-07 19:45:00,1.6564,1.6564,1.6561,1.65615,404300000.0
2007-12-07 19:46:00,1.65615,1.65625,1.65605,1.6561,541600000.0
2007-12-07 19:47:00,1.6561,1.65615,1.656,1.6561,271000000.0
2007-12-07 19:48:00,1.6561,1.6562,1.65605,1.6561,192800000.0
2007-12-07 19:49:00,1.6561,1.6562,1.65605,1.65615,515099998.0
2007-12-07 19:50:00,1.65615,1.6562,1.65615,1.6562,354099992.0
2007-12-07 19:51:00,1.6562,1.6562,1.65605,1.65615,471599998.0
2007-12-07 19:52:00,1.65615,1.65615,1.6561,1.6561,207900000.0
2007-12-07 19:53:00,1.65605,1.6561,1.6559,1.656,731500002.0
2007-12-07 19:54:00,1.656,1.65615,1.65565,1.6557,498300002.0
2007-12-07 19:55:00,1.6557,1.6557,1.6551,1.65515,1371600001.0
2007-12-07 19:56:00,1.65515,1.65525,1.65505,1.6552,1570700016.0
2007-12-07 19:57:00,1.65515,1.65535,1.65515,1.65515,504900000.0
2007-12-07 19:58:00,1.65515,1.6553,1.65505,1.65525,1192499993.0
2007-12-07 19:59:00,1.6553,1.6553,1.65515,1.65515,229500000.0
2007-12-07 20:00:00,1.65515,1.6552,1.6549,1.65495,1444299998.0
2007-12-07 20:01:00,1.65495,1.6551,1.65495,1.6551,1046999999.0
2007-12-07 20:02:00,1.6551,1.6551,1.6549,1.655,587700001.0
2007-12-07 20:03:00,1.655,1.65505,1.65495,1.65505,885599998.0
2007-12-07 20:04:00,1.65505,1.6551,1.6548,1.65485,802000011.0
2007-12-07 20:05:00,1.65485,1.65485,1.6547,1.6547,439799991.0
2007-12-07 20:06:00,1.6547,1.65475,1.65455,1.65465,941999995.0
2007-12-07 20:07:00,1.65465,1.65485,1.65465,1.65475,514099999.0
2007-12-07 20:08:00,1.65475,1.65475,1.65465,1.65465,534400000.0
2007-12-07 20:09:00,1.65465,1.6547,1.65465,1.6547,276800000.0
2007-12-07 20:10:00,1.6547,1.6547,1.65465,1.6547,144500000.0
2007-12-07 20:11:00,1.65465,1.65475,1.6546,1.6546,646999990.0
2007-12-07 20:12:00,1.6546,1.65465,1.65425,1.65435,758999996.0
2007-12-07 20:13:00,1.65435,1.6545,1.6543,1.6545,1966900005.0
2007-12-07 20:14:00,1.65445,1.65465,1.65435,1.65465,1466599989.0
2007-12-07 20:15:00,1.65465,1.65475,1.65455,1.65455,1372200000.0
2007-12-07 20:16:00,1.65455,1.65475,1.65445,1.65465,1099300002.0
2007-12-07 20:17:00,1.6546,1.6546,1.6544,1.6545,764799998.0
2007-12-07 20:18:00,1.6544,1.65455,1.6544,1.6544,764799998.0
2007-12-07 20:19:00,1.6544,1.6546,1.6544,1.6545,447899999.0
2007-12-07 20:20:00,1.6545,1.6546,1.6545,1.6545,409099992.0
2007-12-07 20:21:00,1.6545,1.65455,1.6545,1.65455,762800000.0
2007-12-07 20:22:00,1.65455,1.65465,1.65455,1.65455,870400000.0
2007-12-07 20:23:00,1.65455,1.65475,1.65445,1.65445,1580800003.0
2007-12-07 20:24:00,1.65445,1.65445,1.6542,1.65425,807899991.0
2007-12-07 20:25:00,1.6543,1.6543,1.65415,1.65425,228299998.0
2007-12-07 20:26:00,1.65425,1.65425,1.6538,1.6538,1466000004.0
2007-12-07 20:27:00,1.65385,1.65395,1.65365,1.65395,1241900000.0
2007-12-07 20:28:00,1.65395,1.65405,1.6539,1.65395,756400000.0
2007-12-07 20:29:00,1.65405,1.65405,1.6539,1.65395,1151099996.0
2007-12-07 20:30:00,1.65395,1.65395,1.65385,1.6539,216300000.0
2007-12-07 20:31:00,1.65385,1.65395,1.6538,1.6538,286200000.0
2007-12-07 20:32:00,1.6538,1.6539,1.6538,1.6538,798199999.0
2007-12-07 20:33:00,1.6538,1.65395,1.6538,1.65395,542899990.0
2007-12-07 20:34:00,1.65395,1.6541,1.65395,1.6541,1802899983.0
2007-12-07 20:35:00,1.6541,1.6542,1.65405,1.6541,706199986.0
2007-12-07 20:36:00,1.6541,1.6542,1.65405,1.65415,1556499959.0
2007-12-07 20:37:00,1.65415,1.6542,1.65405,1.65415,971199999.0
2007-12-07 20:38:00,1.65415,1.65415,1.654,1.654,820400000.0
2007-12-07 20:39:00,1.654,1.65405,1.654,1.654,413600000.0
2007-12-07 20:40:00,1.654,1.65405,1.654,1.654,114400000.0
2007-12-07 20:41:00,1.654,1.65405,1.65395,1.65395,589400000.0
2007-12-07 20:42:00,1.65395,1.65405,1.65375,1.6538,1654599983.0
2007-12-07 20:43:00,1.6538,1.6539,1.65375,1.65385,1149200000.0
2007-12-07 20:44:00,1.65385,1.654,1.6538,1.654,315500004.0
2007-12-07 20:45:00,1.654,1.6541,1.6539,1.65405,596000000.0
2007-12-07 20:46:00,1.65405,1.6542,1.65405,1.6541,424399994.0
2007-12-07 20:47:00,1.6541,1.65415,1.65405,1.6541,395000000.0
2007-12-07 20:48:00,1.6541,1.6541,1.65375,1.6539,291799999.0
2007-12-07 20:49:00,1.6539,1.6539,1.6537,1.6537,1151899996.0
2007-12-07 20:50:00,1.65375,1.6539,1.6537,1.65375,1061399987.0
2007-12-07 20:51:00,1.65375,1.65395,1.6537,1.65395,1047900002.0
2007-12-07 20:52:00,1.65395,1.65405,1.65375,1.65375,715600000.0
2007-12-07 20:53:00,1.65375,1.6538,1.6537,1.6537,848499999.0
2007-12-07 20:54:00,1.6537,1.6539,1.6537,1.65385,1656599994.0
2007-12-07 20:55:00,1.65385,1.65425,1.6538,1.65405,787699991.0
2007-12-07 20:56:00,1.65405,1.65405,1.6539,1.65405,458799993.0
2007-12-07 20:57:00,1.65405,1.65405,1.65405,1.65405,132400000.0
2007-12-07 20:58:00,1.65405,1.65405,1.654,1.654,113600000.0
2007-12-07 20:59:00,1.654,1.65405,1.654,1.654,230400000.0
2007-12-07 21:00:00,1.654,1.6541,1.654,1.65405,317599991.0
2007-12-07 21:01:00,1.65405,1.6541,1.65395,1.65395,564499998.0
2007-12-07 21:02:00,1.65395,1.65415,1.6539,1.654,736999990.0
2007-12-07 21:03:00,1.654,1.654,1.65395,1.654,283199997.0
2007-12-07 21:04:00,1.654,1.654,1.654,1.654,105800000.0
2007-12-07 21:05:00,1.654,1.654,1.6539,1.65395,300000000.0
2007-12-07 21:06:00,1.65395,1.654,1.6539,1.65395,351000000.0
2007-12-07 21:07:00,1.65395,1.6541,1.6539,1.6541,185199999.0
2007-12-07 21:08:00,1.65405,1.6541,1.65405,1.6541,327100000.0
2007-12-07 21:09:00,1.6541,1.6542,1.6541,1.6541,96000000.0
2007-12-07 21:10:00,1.6541,1.6542,1.65405,1.6541,592800000.0
2007-12-07 21:11:00,1.6541,1.65415,1.65405,1.65405,579299999.0
2007-12-07 21:12:00,1.65405,1.65415,1.65405,1.6541,363099999.0
2007-12-07 21:13:00,1.65415,1.6544,1.6541,1.6544,597200002.0
2007-12-07 21:14:00,1.6544,1.6545,1.65425,1.6545,678400000.0
2007-12-07 21:15:00,1.6545,1.6547,1.65445,1.6546,856799999.0
2007-12-07 21:16:00,1.65455,1.6547,1.6544,1.6545,819199998.0
2007-12-07 21:17:00,1.6545,1.6546,1.6544,1.65455,532800000.0
2007-12-07 21:18:00,1.6545,1.65455,1.65435,1.6544,192699998.0
2007-12-07 21:19:00,1.6544,1.6545,1.6544,1.6545,243900001.0
2007-12-07 21:20:00,1.6545,1.6545,1.65435,1.6544,700600006.0
2007-12-07 21:21:00,1.6544,1.6544,1.6543,1.6544,201500000.0
2007-12-07 21:22:00,1.6544,1.6544,1.6543,1.65435,254900000.0
2007-12-07 21:23:00,1.65435,1.65445,1.6543,1.65445,813800000.0
2007-12-07 21:24:00,1.6544,1.65445,1.6539,1.65395,858200002.0
2007-12-07 21:25:00,1.6539,1.654,1.6539,1.65395,343300001.0
2007-12-07 21:26:00,1.654,1.654,1.65395,1.654,236500000.0
2007-12-07 21:27:00,1.654,1.654,1.65385,1.6539,291200002.0
2007-12-07 21:28:00,1.6539,1.654,1.6539,1.654,246900003.0
2007-12-07 21:29:00,1.654,1.654,1.654,1.654,201200000.0
2007-12-07 21:30:00,1.654,1.65405,1.654,1.654,179100000.0
2007-12-07 21:31:00,1.654,1.65405,1.65395,1.65395,328899998.0
2007-12-07 21:32:00,1.65395,1.65405,1.65395,1.65405,475100005.0
2007-12-07 21:33:00,1.65405,1.65425,1.65405,1.6541,288100000.0
2007-12-07 21:34:00,1.6541,1.65415,1.654,1.65405,497100000.0
2007-12-07 21:35:00,1.65405,1.65415,1.654,1.6541,310500000.0
2007-12-07 21:36:00,1.6541,1.65435,1.6541,1.65435,333500000.0
2007-12-07 21:37:00,1.65435,1.65435,1.65435,1.65435,630600000.0
2007-12-07 21:38:00,1.65435,1.65445,1.65425,1.6544,1026800000.0
2007-12-07 21:39:00,1.65445,1.65455,1.6544,1.65445,410400000.0
2007-12-07 21:40:00,1.65445,1.6545,1.65425,1.65425,775600000.0
2007-12-07 21:41:00,1.65425,1.6545,1.65425,1.6545,297499995.0
2007-12-07 21:42:00,1.6545,1.6546,1.65445,1.6546,953599999.0
2007-12-07 21:43:00,1.6546,1.6546,1.6545,1.65455,307000000.0
2007-12-07 21:44:00,1.65455,1.65455,1.65445,1.65445,92800000.0
2007-12-07 21:45:00,1.65445,1.6545,1.6543,1.6543,667299990.0
2007-12-07 21:46:00,1.65435,1.6544,1.6543,1.65435,535700000.0
2007-12-07 21:47:00,1.6544,1.65445,1.6543,1.65435,329000000.0
2007-12-07 21:48:00,1.65435,1.6545,1.6543,1.65435,733900003.0
2007-12-07 21:49:00,1.65435,1.65445,1.6543,1.6544,697499998.0
2007-12-07 21:50:00,1.65435,1.6544,1.65435,1.6544,608400007.0
2007-12-07 21:51:00,1.6544,1.6544,1.65435,1.65435,1678400037.0
2007-12-07 21:52:00,1.65435,1.6544,1.6543,1.6543,1127500023.0
2007-12-07 21:53:00,1.65435,1.65435,1.65425,1.6543,688899988.0
2007-12-07 21:54:00,1.6543,1.6543,1.6542,1.65425,792900003.0
2007-12-07 21:55:00,1.65425,1.6544,1.65425,1.6544,256000000.0
2007-12-07 21:56:00,1.6544,1.6544,1.6543,1.6543,186400000.0
2007-12-07 21:57:00,1.6543,1.6543,1.65425,1.65425,104200000.0
2007-12-07 21:58:00,1.6543,1.6546,1.6542,1.6546,1507199979.0
2007-12-07 21:59:00,1.6546,1.65465,1.6544,1.65455,1656300005.0
2007-12-07 22:00:00,1.6546,1.6546,1.65385,1.6541,1272799996.0
2007-12-07 22:01:00,1.6541,1.65425,1.6541,1.65425,379300001.0
2007-12-07 22:02:00,1.65425,1.65455,1.65425,1.65425,1559300046.0
2007-12-07 22:03:00,1.65425,1.65445,1.65415,1.65445,1127499978.0
2007-12-07 22:04:00,1.65445,1.65445,1.65425,1.65435,379199998.0
2007-12-07 22:05:00,1.65435,1.6544,1.65425,1.6543,665399998.0
2007-12-07 22:06:00,1.6543,1.6545,1.6543,1.6544,863000001.0
2007-12-07 22:07:00,1.6544,1.6544,1.65435,1.6544,685000015.0
2007-12-07 22:08:00,1.6544,1.65445,1.6544,1.65445,96800000.0
2007-12-07 22:09:00,1.65445,1.65445,1.65435,1.65435,154400000.0
2007-12-07 22:10:00,1.65435,1.65455,1.65435,1.6544,873699990.0
2007-12-07 22:11:00,1.65445,1.65455,1.6544,1.65455,1038900015.0
2007-12-07 22:12:00,1.6545,1.65455,1.6544,1.65455,542400004.0
2007-12-07 22:13:00,1.65455,1.65455,1.6545,1.6545,234400001.0
2007-12-07 22:14:00,1.65455,1.6546,1.6545,1.6545,117000000.0
2007-12-07 22:15:00,1.6545,1.65465,1.6545,1.6546,751999997.0
2007-12-07 22:16:00,1.6546,1.6546,1.6546,1.6546,144000000.0
2007-12-07 22:17:00,1.6546,1.65475,1.65455,1.65465,517599990.0
2007-12-07 22:18:00,1.65465,1.65475,1.65465,1.65465,346899986.0
2007-12-07 22:19:00,1.65465,1.65465,1.65455,1.6546,406699991.0
2007-12-07 22:20:00,1.6546,1.65465,1.65455,1.65465,337700000.0
2007-12-07 22:21:00,1.65465,1.65475,1.65455,1.6547,345799999.0
2007-12-07 22:22:00,1.6547,1.65475,1.6545,1.65465,250399997.0
2007-12-07 22:23:00,1.6546,1.65465,1.6546,1.6546,331799996.0
2007-12-07 22:24:00,1.6547,1.6547,1.65465,1.65465,256799992.0
2007-12-07 22:25:00,1.65465,1.65465,1.65455,1.65455,491499996.0
2007-12-07 22:26:00,1.65465,1.65475,1.6546,1.65475,414599997.0
2007-12-07 22:27:00,1.65475,1.65495,1.6547,1.6549,436800000.0
2007-12-07 22:28:00,1.6549,1.65495,1.65485,1.65495,323199999.0
2007-12-07 22:29:00,1.65495,1.65495,1.65485,1.65485,156500000.0
2007-12-07 22:30:00,1.65485,1.65485,1.65485,1.65485,104400000.0
2007-12-07 22:31:00,1.6548,1.6549,1.6548,1.6548,96300000.0
2007-12-07 22:32:00,1.6548,1.65485,1.6545,1.65455,1475999982.0
2007-12-07 22:33:00,1.65455,1.65465,1.6545,1.65455,686299996.0
2007-12-07 22:34:00,1.65455,1.65465,1.6545,1.65455,459400000.0
2007-12-07 22:35:00,1.6545,1.65455,1.65445,1.6545,526299999.0
2007-12-07 22:36:00,1.6545,1.65455,1.65435,1.6544,526599996.0
2007-12-07 22:37:00,1.65445,1.65445,1.6543,1.65435,819899997.0
2007-12-07 22:38:00,1.65435,1.65445,1.65425,1.6543,1385500002.0
2007-12-07 22:39:00,1.6543,1.65435,1.6542,1.6542,801400000.0
2007-12-07 22:40:00,1.6542,1.65425,1.6542,1.65425,306500005.0
2007-12-07 22:41:00,1.65425,1.65435,1.65425,1.65435,89300000.0
2007-12-07 22:42:00,1.65435,1.65435,1.6542,1.65435,222425002.0
2007-12-07 22:43:00,1.65435,1.65435,1.65425,1.65435,244800002.0
2007-12-07 22:44:00,1.65425,1.65435,1.65375,1.65405,464474992.0
2007-12-07 22:45:00,1.65405,1.65405,1.65395,1.65405,183900001.0
2007-12-07 22:46:00,1.65405,1.65405,1.65395,1.65395,373400013.0
2007-12-07 22:47:00,1.65395,1.65395,1.6539,1.6539,1187100006.0
2007-12-07 22:48:00,1.65395,1.654,1.65395,1.654,187399996.0
2007-12-07 22:49:00,1.654,1.6541,1.654,1.65405,95700000.0
2007-12-07 22:50:00,1.65405,1.65405,1.6539,1.65395,803800002.0
2007-12-07 22:51:00,1.65395,1.65415,1.65395,1.65415,934499997.0
2007-12-07 22:52:00,1.65415,1.65415,1.6539,1.65405,545899991.0
2007-12-07 22:53:00,1.65405,1.6542,1.65395,1.65395,1335199994.0
2007-12-07 22:54:00,1.65395,1.65415,1.65395,1.65405,1144799992.0
2007-12-07 22:55:00,1.654,1.65405,1.65365,1.6537,1214799998.0
2007-12-07 22:56:00,1.6537,1.6537,1.65365,1.6537,272000000.0
2007-12-07 22:57:00,1.65365,1.6537,1.65355,1.6537,677599997.0
2007-12-07 22:58:00,1.6537,1.65375,1.6536,1.6537,605699984.0
2007-12-07 22:59:00,1.6537,1.65375,1.6537,1.6537,244800000.0
2007-12-07 23:00:00,1.6537,1.6537,1.65365,1.6537,468699994.0
2007-12-07 23:01:00,1.65352,1.65352,1.65321,1.6533,192099999.0
2007-12-07 23:02:00,1.65349,1.65366,1.6534,1.65366,86000000.0
2007-12-07 23:03:00,1.6536,1.65377,1.65352,1.65377,300500000.0
2007-12-07 23:04:00,1.65372,1.65382,1.65363,1.65363,268099999.0
2007-12-07 23:05:00,1.65365,1.65389,1.65365,1.65375,443299999.0
2007-12-07 23:06:00,1.65373,1.6539,1.65364,1.65376,638499999.0
2007-12-07 23:07:00,1.65366,1.65366,1.65348,1.65352,205899999.0
2007-12-07 23:08:00,1.65362,1.65362,1.65345,1.65347,123600000.0
2007-12-07 23:09:00,1.6535,1.65362,1.65346,1.65353,538999997.0
2007-12-07 23:10:00,1.65355,1.65366,1.65354,1.65364,138100000.0
2007-12-07 23:11:00,1.65363,1.65363,1.65353,1.65357,240199998.0
2007-12-07 23:12:00,1.65355,1.65362,1.65342,1.65342,252599997.0
2007-12-07 23:13:00,1.65352,1.65352,1.65345,1.65347,268799998.0
2007-12-07 23:14:00,1.65353,1.65365,1.65351,1.65354,356000002.0
2007-12-07 23:15:00,1.65346,1.6535,1.65338,1.6535,216599999.0
2007-12-07 23:16:00,1.65348,1.65352,1.65306,1.65306,466399997.0
2007-12-07 23:17:00,1.65296,1.65307,1.65296,1.65307,112600000.0
2007-12-07 23:18:00,1.65304,1.65325,1.6529,1.65307,298800000.0
2007-12-07 23:19:00,1.6531,1.65329,1.65309,1.65329,334199998.0
2007-12-07 23:20:00,1.65334,1.65342,1.65325,1.6534,631199994.0
2007-12-07 23:21:00,1.65338,1.65338,1.65327,1.65332,387499999.0
2007-12-07 23:22:00,1.65325,1.65339,1.65325,1.65333,211899998.0
2007-12-07 23:23:00,1.65335,1.65335,1.65323,1.65335,664499998.0
2007-12-07 23:24:00,1.65332,1.65332,1.6532,1.65327,619599998.0
2007-12-07 23:25:00,1.6533,1.65344,1.65327,1.65333,851999997.0
2007-12-07 23:26:00,1.65328,1.65328,1.65317,1.65323,238299997.0
2007-12-07 23:27:00,1.6533,1.65342,1.65322,1.65325,244000000.0
2007-12-07 23:28:00,1.65323,1.65326,1.65319,1.6532,214799999.0
2007-12-07 23:29:00,1.65325,1.65327,1.65318,1.65321,272299998.0
2007-12-07 23:30:00,1.65319,1.65339,1.65306,1.65333,842799996.0
2007-12-07 23:31:00,1.65329,1.65334,1.65315,1.65325,526699999.0
2007-12-07 23:32:00,1.65324,1.65342,1.65308,1.65317,472700000.0
2007-12-07 23:33:00,1.65318,1.65321,1.65304,1.65307,224499999.0
2007-12-07 23:34:00,1.65305,1.65327,1.65305,1.6532,499499996.0
2007-12-07 23:35:00,1.65328,1.65338,1.653,1.653,301399996.0
2007-12-07 23:36:00,1.65298,1.65324,1.65296,1.65309,550599998.0
2007-12-07 23:37:00,1.6531,1.65327,1.65307,1.65313,521699998.0
2007-12-07 23:38:00,1.65318,1.65342,1.65303,1.65316,504000001.0
2007-12-07 23:39:00,1.65311,1.65323,1.65302,1.65312,134600001.0
2007-12-07 23:40:00,1.65305,1.65332,1.65289,1.65332,135499999.0
2007-12-07 23:41:00,1.65335,1.65338,1.65318,1.65318,352399998.0
2007-12-07 23:42:00,1.65318,1.65329,1.65311,1.65328,238000001.0
2007-12-07 23:43:00,1.6533,1.6533,1.65315,1.6533,218100000.0
2007-12-07 23:44:00,1.65324,1.65334,1.65301,1.65334,140899999.0
2007-12-07 23:45:00,1.65335,1.65335,1.6532,1.6533,803799998.0
2007-12-07 23:46:00,1.65327,1.65332,1.65315,1.65322,954699998.0
2007-12-07 23:47:00,1.65325,1.65335,1.65325,1.65335,724600000.0
2007-12-07 23:48:00,1.65333,1.65333,1.65324,1.65327,254800000.0
2007-12-07 23:49:00,1.65325,1.6533,1.65318,1.65325,239299998.0
2007-12-07 23:50:00,1.65325,1.65325,1.6532,1.6532,365400000.0
2007-12-07 23:51:00,1.65315,1.65326,1.65314,1.65315,175100000.0
2007-12-07 23:52:00,1.65312,1.65314,1.65305,1.65312,318999999.0
2007-12-07 23:53:00,1.65306,1.65308,1.65292,1.65306,299100000.0
2007-12-07 23:54:00,1.65311,1.65319,1.653,1.6531,494000002.0
2007-12-07 23:55:00,1.65312,1.65315,1.65304,1.65315,251600002.0
2007-12-07 23:56:00,1.65309,1.65316,1.65291,1.65306,759399999.0
2007-12-07 23:57:00,1.65306,1.65321,1.65306,1.65314,642399999.0
2007-12-07 23:58:00,1.6531,1.6532,1.6531,1.65315,442099997.0
2007-12-07 23:59:00,1.65315,1.65315,1.6531,1.65315,419600000.0
2007-12-10 00:00:00,1.65301,1.65308,1.65275,1.65308,320399999.0
2007-12-10 00:01:00,1.6529,1.65294,1.6527,1.65284,362300000.0
2007-12-10 00:02:00,1.65267,1.653,1.65264,1.65268,398899998.0
2007-12-10 00:03:00,1.65282,1.65282,1.6526,1.65263,198899999.0
2007-12-10 00:04:00,1.65258,1.6528,1.6525,1.65276,350699998.0
2007-12-10 00:05:00,1.65298,1.65298,1.6525,1.6525,408999999.0
2007-12-10 00:06:00,1.6528,1.65292,1.65266,1.65266,115000000.0
2007-12-10 00:07:00,1.65304,1.65306,1.65288,1.65288,456900001.0
2007-12-10 00:08:00,1.65269,1.65311,1.65269,1.65311,535400002.0
2007-12-10 00:09:00,1.65286,1.65306,1.65268,1.65268,690200000.0
2007-12-10 00:10:00,1.6527,1.65308,1.6527,1.65274,375699998.0
2007-12-10 00:11:00,1.65284,1.65293,1.65284,1.6529,209499997.0
2007-12-10 00:12:00,1.65249,1.65301,1.65249,1.65277,709200000.0
2007-12-10 00:13:00,1.6531,1.6531,1.6529,1.6531,778400000.0
2007-12-10 00:14:00,1.6527,1.6528,1.6527,1.6527,2080000000.0
2007-12-10 00:15:00,1.6531,1.6531,1.6531,1.6531,2080000000.0
2007-12-10 00:16:00,1.6531,1.6531,1.6531,1.6531,524800000.0
2007-12-10 00:17:00,1.6528,1.65299,1.65275,1.65279,257000000.0
2007-12-10 00:18:00,1.6527,1.6531,1.6527,1.6531,70200000.0
2007-12-10 00:19:00,1.6527,1.6531,1.6527,1.6531,1343200000.0
2007-12-10 00:20:00,1.65261,1.65318,1.65261,1.65292,125000000.0
2007-12-10 00:21:00,1.65285,1.65305,1.65254,1.65278,133299998.0
2007-12-10 00:22:00,1.65259,1.65317,1.65259,1.65317,364099996.0
2007-12-10 00:23:00,1.65291,1.65325,1.65284,1.65303,233899999.0
2007-12-10 00:24:00,1.6531,1.6531,1.6531,1.6531,89600000.0
2007-12-10 00:25:00,1.6531,1.6531,1.6529,1.6529,2130800000.0
2007-12-10 00:26:00,1.6529,1.653,1.6529,1.653,1324000000.0
2007-12-10 00:27:00,1.6525,1.6525,1.6525,1.6525,1580900000.0
2007-12-10 00:28:00,1.6528,1.6528,1.6527,1.6527,1580900000.0
2007-12-10 00:29:00,1.6527,1.6527,1.6527,1.6527,163200000.0
2007-12-10 00:30:00,1.65274,1.65274,1.65237,1.65245,395500003.0
2007-12-10 00:31:00,1.65254,1.65273,1.65249,1.65249,847200005.0
2007-12-10 00:32:00,1.65231,1.65269,1.65231,1.65261,195500003.0
2007-12-10 00:33:00,1.65244,1.6526,1.65236,1.6526,163900003.0
2007-12-10 00:34:00,1.65239,1.65263,1.65239,1.65253,145700001.0
2007-12-10 00:35:00,1.6527,1.6528,1.6527,1.6528,1681600000.0
2007-12-10 00:36:00,1.6528,1.6528,1.6528,1.6528,240000000.0
2007-12-10 00:37:00,1.6528,1.6528,1.65265,1.6527,302400000.0
2007-12-10 00:38:00,1.6527,1.6527,1.65225,1.65265,277300001.0
2007-12-10 00:39:00,1.6527,1.6528,1.6527,1.6528,464300000.0
2007-12-10 00:40:00,1.6523,1.6523,1.6523,1.6523,614400000.0
2007-12-10 00:41:00,1.6524,1.6524,1.6524,1.6524,614400000.0
2007-12-10 00:42:00,1.6529,1.6529,1.6529,1.6529,614400000.0
2007-12-10 00:43:00,1.6528,1.6528,1.6528,1.6528,1586800000.0
2007-12-10 00:44:00,1.6526,1.65292,1.65259,1.65292,414400001.0
2007-12-10 00:46:00,1.6525,1.6526,1.6525,1.6526,770200000.0
2007-12-10 00:47:00,1.653,1.653,1.6529,1.6529,770200000.0
2007-12-10 00:48:00,1.6529,1.653,1.6529,1.653,485800000.0
2007-12-10 00:49:00,1.65285,1.65306,1.65272,1.65276,147600000.0
2007-12-10 00:50:00,1.65221,1.65302,1.65221,1.65267,332400000.0
2007-12-10 00:51:00,1.6528,1.6528,1.6526,1.6528,345000000.0
2007-12-10 00:52:00,1.6528,1.6528,1.6528,1.6528,112000000.0
2007-12-10 00:53:00,1.6526,1.6528,1.6526,1.6528,459000000.0
2007-12-10 00:54:00,1.6529,1.653,1.6529,1.65295,1329200000.0
2007-12-10 00:55:00,1.65295,1.65295,1.6528,1.6528,463200000.0
2007-12-10 00:56:00,1.65285,1.65295,1.6528,1.6528,2007200029.0
2007-12-10 00:57:00,1.65298,1.65319,1.65268,1.65277,425800000.0
2007-12-10 00:58:00,1.65273,1.65286,1.65249,1.65286,428100000.0
2007-12-10 00:59:00,1.65275,1.65293,1.65262,1.65284,890400000.0
2007-12-10 01:00:00,1.65265,1.65285,1.65265,1.65285,414000000.0
2007-12-10 01:01:00,1.653,1.653,1.653,1.653,1196000000.0
2007-12-10 01:02:00,1.65295,1.65295,1.65285,1.65295,1196000000.0
2007-12-10 01:03:00,1.65295,1.65295,1.65275,1.65285,1824500062.0
2007-12-10 01:04:00,1.65285,1.65325,1.65285,1.65295,1844000000.0
2007-12-10 01:05:00,1.65295,1.65335,1.65295,1.65295,1180000000.0
2007-12-10 01:06:00,1.65295,1.65305,1.65275,1.65295,1880500000.0
2007-12-10 01:07:00,1.65295,1.653,1.6526,1.65285,976299997.0
2007-12-10 01:08:00,1.6526,1.65285,1.65235,1.65275,261400000.0
2007-12-10 01:09:00,1.65275,1.65275,1.6524,1.65255,679400000.0
2007-12-10 01:10:00,1.65265,1.65265,1.6525,1.6525,206600000.0
2007-12-10 01:11:00,1.6525,1.65265,1.6525,1.65255,293000000.0
2007-12-10 01:12:00,1.65265,1.65265,1.6525,1.6525,241400000.0
2007-12-10 01:13:00,1.65255,1.65275,1.6525,1.6525,225700000.0
2007-12-10 01:14:00,1.65255,1.65265,1.6525,1.65265,309100000.0
2007-12-10 01:15:00,1.65265,1.65265,1.6526,1.6526,116600000.0
2007-12-10 01:16:00,1.6526,1.65275,1.6525,1.65255,178200000.0
2007-12-10 01:17:00,1.65255,1.65265,1.65255,1.65255,513500000.0
2007-12-10 01:18:00,1.65255,1.65265,1.65235,1.65245,168900000.0
2007-12-10 01:19:00,1.65245,1.65245,1.65235,1.65245,240799996.0
2007-12-10 01:20:00,1.65245,1.65245,1.65235,1.65245,264800000.0
2007-12-10 01:21:00,1.65245,1.65245,1.6523,1.65235,294500000.0
2007-12-10 01:22:00,1.65235,1.65245,1.65225,1.65225,539900002.0
2007-12-10 01:23:00,1.65235,1.65245,1.65225,1.65235,867100000.0
2007-12-10 01:24:00,1.65245,1.65245,1.65235,1.65235,241299993.0
2007-12-10 01:25:00,1.65235,1.65235,1.6523,1.65235,116799997.0
2007-12-10 01:26:00,1.65216,1.65227,1.65216,1.65225,432000000.0
2007-12-10 01:27:00,1.65235,1.65235,1.6523,1.6523,72900000.0
2007-12-10 01:28:00,1.65235,1.65235,1.65225,1.6523,312499998.0
2007-12-10 01:29:00,1.65235,1.65235,1.65215,1.65225,194500000.0
2007-12-10 01:30:00,1.65225,1.65225,1.65205,1.65205,388500000.0
2007-12-10 01:31:00,1.652,1.65215,1.65195,1.65205,662599995.0
2007-12-10 01:32:00,1.65205,1.65205,1.65205,1.65205,127399998.0
2007-12-10 01:33:00,1.65205,1.65225,1.65205,1.65215,585899998.0
2007-12-10 01:34:00,1.6521,1.65215,1.65205,1.6521,466500000.0
2007-12-10 01:35:00,1.65215,1.6522,1.6521,1.65215,436800000.0
2007-12-10 01:36:00,1.6522,1.65225,1.65215,1.65215,163400000.0
2007-12-10 01:37:00,1.65215,1.65215,1.6521,1.65215,136200000.0
2007-12-10 01:38:00,1.65215,1.65225,1.65205,1.65215,263200000.0
2007-12-10 01:39:00,1.65215,1.65225,1.6521,1.65215,654300004.0
2007-12-10 01:40:00,1.65215,1.65225,1.65215,1.65225,108900000.0
2007-12-10 01:41:00,1.65225,1.65225,1.6521,1.65225,118500000.0
2007-12-10 01:42:00,1.65225,1.65225,1.6522,1.6522,252000000.0
2007-12-10 01:43:00,1.6522,1.6523,1.65215,1.65225,281599999.0
2007-12-10 01:44:00,1.65225,1.65235,1.65225,1.65225,807800001.0
2007-12-10 01:45:00,1.65225,1.6523,1.6522,1.6522,230000006.0
2007-12-10 01:46:00,1.65225,1.65245,1.6522,1.65245,340100000.0
2007-12-10 01:47:00,1.65245,1.65245,1.6524,1.65245,602600002.0
2007-12-10 01:48:00,1.6524,1.65245,1.6523,1.6523,544000002.0
2007-12-10 01:49:00,1.6523,1.6523,1.6522,1.6523,76200000.0
2007-12-10 01:50:00,1.6522,1.6523,1.6522,1.6523,22100000.0
2007-12-10 01:51:00,1.6523,1.65245,1.6523,1.65245,82500000.0
2007-12-10 01:52:00,1.65245,1.65245,1.6523,1.6523,45200000.0
2007-12-10 01:53:00,1.6523,1.65255,1.6523,1.6525,65500000.0
2007-12-10 01:54:00,1.6523,1.65265,1.6523,1.65265,424300006.0
2007-12-10 01:55:00,1.65265,1.65275,1.65255,1.65265,955400001.0
2007-12-10 01:56:00,1.65265,1.65265,1.65265,1.65265,673099989.0
2007-12-10 01:57:00,1.65265,1.65285,1.65265,1.65275,773799990.0
2007-12-10 01:58:00,1.65275,1.65285,1.6527,1.6527,320000000.0
2007-12-10 01:59:00,1.6527,1.6527,1.6527,1.6527,76000000.0
2007-12-10 02:00:00,1.6526,1.65305,1.6526,1.65305,105099999.0
2007-12-10 02:01:00,1.65305,1.65305,1.65285,1.65305,157900001.0
2007-12-10 02:02:00,1.65305,1.65305,1.6529,1.65305,106200000.0
2007-12-10 02:03:00,1.65305,1.65305,1.65305,1.65305,36000000.0
2007-12-10 02:04:00,1.65305,1.65305,1.6529,1.65295,154100000.0
2007-12-10 02:05:00,1.65295,1.65305,1.6529,1.65305,81600000.0
2007-12-10 02:06:00,1.65305,1.65305,1.65305,1.65305,31200000.0
2007-12-10 02:07:00,1.6529,1.65305,1.6529,1.65305,74400000.0
2007-12-10 02:08:00,1.65305,1.65305,1.6529,1.65305,85400000.0
2007-12-10 02:09:00,1.65305,1.65305,1.6529,1.65305,112000000.0
2007-12-10 02:10:00,1.65305,1.65305,1.65305,1.65305,93600000.0
2007-12-10 02:11:00,1.65305,1.65305,1.65305,1.65305,53500000.0
2007-12-10 02:12:00,1.65305,1.65305,1.6528,1.65305,76800000.0
2007-12-10 02:13:00,1.65305,1.65305,1.6526,1.6528,52600000.0
2007-12-10 02:14:00,1.6528,1.65305,1.6528,1.65305,105600000.0
2007-12-10 02:15:00,1.65305,1.65305,1.6528,1.65305,158400000.0
2007-12-10 02:16:00,1.65305,1.65305,1.6528,1.65305,66400000.0
2007-12-10 02:17:00,1.65305,1.65305,1.6528,1.6528,100000000.0
2007-12-10 02:18:00,1.6526,1.65305,1.6526,1.65305,234099992.0
2007-12-10 02:19:00,1.65305,1.65305,1.65275,1.65305,122900000.0
2007-12-10 02:20:00,1.65305,1.65305,1.6527,1.6527,172800000.0
2007-12-10 02:21:00,1.65305,1.65305,1.6526,1.6529,153500000.0
2007-12-10 02:22:00,1.65275,1.6529,1.65275,1.6529,32500000.0
2007-12-10 02:23:00,1.6529,1.6529,1.65275,1.65275,35400000.0
2007-12-10 02:24:00,1.65275,1.6529,1.6526,1.65275,66300000.0
2007-12-10 02:25:00,1.65275,1.6529,1.6527,1.6529,135300000.0
2007-12-10 02:26:00,1.6529,1.6529,1.6529,1.6529,48000000.0
2007-12-10 02:27:00,1.6529,1.6529,1.65275,1.6529,43600000.0
2007-12-10 02:28:00,1.6529,1.6529,1.6527,1.6529,75800000.0
2007-12-10 02:29:00,1.6529,1.6529,1.6529,1.6529,38400000.0
2007-12-10 02:30:00,1.6529,1.6529,1.65275,1.6529,73600000.0
2007-12-10 02:31:00,1.6529,1.6529,1.6529,1.6529,62400000.0
2007-12-10 02:32:00,1.6529,1.6529,1.6529,1.6529,60000000.0
2007-12-10 02:33:00,1.6529,1.6529,1.6527,1.6527,64000000.0
2007-12-10 02:34:00,1.6529,1.6529,1.6529,1.6529,9600000.0
2007-12-10 02:35:00,1.6529,1.6529,1.65275,1.65275,31900000.0
2007-12-10 02:36:00,1.6529,1.6529,1.6529,1.6529,14400000.0
2007-12-10 02:37:00,1.6529,1.6529,1.65275,1.6529,120200000.0
2007-12-10 02:38:00,1.6529,1.6529,1.6529,1.6529,43200000.0
2007-12-10 02:39:00,1.6529,1.6529,1.65275,1.65275,24500000.0
2007-12-10 02:40:00,1.65275,1.6529,1.65275,1.6529,25600000.0
2007-12-10 02:41:00,1.6529,1.6529,1.65275,1.6529,40000000.0
2007-12-10 02:42:00,1.6529,1.6529,1.65275,1.6529,109000000.0
2007-12-10 02:43:00,1.6529,1.6529,1.65275,1.6529,249700000.0
2007-12-10 02:44:00,1.6529,1.6529,1.6529,1.6529,38400000.0
2007-12-10 02:45:00,1.6529,1.65295,1.6529,1.6529,225200000.0
2007-12-10 02:46:00,1.65295,1.65295,1.65285,1.65285,223900000.0
2007-12-10 02:47:00,1.65285,1.65305,1.65285,1.6529,277700000.0
2007-12-10 02:48:00,1.65285,1.653,1.6528,1.65295,444200000.0
2007-12-10 02:49:00,1.653,1.65305,1.65295,1.653,282700000.0
2007-12-10 02:50:00,1.65305,1.65305,1.653,1.653,150300000.0
2007-12-10 02:51:00,1.65305,1.65305,1.65295,1.65305,180399999.0
2007-12-10 02:52:00,1.653,1.653,1.653,1.653,88000000.0
2007-12-10 02:53:00,1.653,1.65315,1.653,1.653,157100000.0
2007-12-10 02:54:00,1.653,1.65345,1.6529,1.6531,765899994.0
2007-12-10 02:55:00,1.6531,1.65335,1.653,1.65305,646999996.0
2007-12-10 02:56:00,1.65305,1.65325,1.65305,1.6531,537999999.0
2007-12-10 02:57:00,1.6531,1.65325,1.65305,1.65325,612399989.0
2007-12-10 02:58:00,1.65325,1.65325,1.65315,1.65325,504000000.0
2007-12-10 02:59:00,1.65325,1.65325,1.65315,1.6532,513700001.0
2007-12-10 03:00:00,1.6532,1.65345,1.65315,1.65345,940500002.0
2007-12-10 03:01:00,1.65345,1.6535,1.6533,1.65345,574399999.0
2007-12-10 03:02:00,1.65345,1.65345,1.6533,1.65345,315400001.0
2007-12-10 03:03:00,1.6534,1.6534,1.6534,1.6534,12000000.0
2007-12-10 03:04:00,1.6534,1.6534,1.6533,1.65335,193500000.0
2007-12-10 03:05:00,1.65335,1.65335,1.6533,1.65335,361299999.0
2007-12-10 03:06:00,1.6533,1.6533,1.6532,1.6533,76900000.0
2007-12-10 03:07:00,1.6533,1.6533,1.6533,1.6533,8000000.0
2007-12-10 03:08:00,1.6533,1.65335,1.65325,1.65325,136500000.0
2007-12-10 03:09:00,1.6532,1.65325,1.65315,1.65325,508000000.0
2007-12-10 03:10:00,1.6532,1.65325,1.6531,1.65325,276700002.0
2007-12-10 03:11:00,1.65325,1.65325,1.6532,1.6532,159300000.0
2007-12-10 03:12:00,1.65325,1.65345,1.6532,1.65325,911600022.0
2007-12-10 03:13:00,1.6532,1.65325,1.6532,1.65325,390400000.0
2007-12-10 03:14:00,1.65325,1.65335,1.65325,1.65325,440700000.0
2007-12-10 03:15:00,1.65325,1.6533,1.6532,1.6532,530499992.0
2007-12-10 03:16:00,1.6533,1.65335,1.6532,1.65335,810700000.0
2007-12-10 03:17:00,1.65335,1.65335,1.65325,1.65325,1008400000.0
2007-12-10 03:18:00,1.65325,1.65335,1.65325,1.65325,696500000.0
2007-12-10 03:19:00,1.6533,1.65335,1.65325,1.65325,799199986.0
2007-12-10 03:20:00,1.65325,1.65325,1.65325,1.65325,117800000.0
2007-12-10 03:21:00,1.65325,1.6533,1.6532,1.6533,1996499948.0
2007-12-10 03:22:00,1.6533,1.65335,1.6532,1.6533,586800003.0
2007-12-10 03:23:00,1.65335,1.65345,1.65335,1.65335,167200000.0
2007-12-10 03:24:00,1.65335,1.65345,1.65325,1.65325,90400000.0
2007-12-10 03:25:00,1.6533,1.65335,1.6533,1.65335,671200000.0
2007-12-10 03:26:00,1.65335,1.65335,1.65335,1.65335,425900000.0
2007-12-10 03:27:00,1.6534,1.6534,1.65335,1.65335,262300000.0
2007-12-10 03:28:00,1.65335,1.65335,1.65325,1.65325,260000000.0
2007-12-10 03:29:00,1.65325,1.65325,1.6532,1.65325,332700004.0
2007-12-10 03:30:00,1.6532,1.65325,1.65315,1.65325,296200000.0
2007-12-10 03:31:00,1.6532,1.65325,1.6531,1.6532,147000000.0
2007-12-10 03:32:00,1.6532,1.65325,1.6531,1.65325,365100000.0
2007-12-10 03:33:00,1.65325,1.6533,1.6531,1.6532,579300002.0
2007-12-10 03:34:00,1.65315,1.65325,1.65315,1.65325,847500005.0
2007-12-10 03:35:00,1.65325,1.6533,1.65325,1.65325,271300000.0
2007-12-10 03:36:00,1.6533,1.65335,1.65325,1.65325,302300002.0
2007-12-10 03:37:00,1.6533,1.6533,1.6533,1.6533,12100000.0
2007-12-10 03:38:00,1.6533,1.65335,1.65325,1.65325,167600000.0
2007-12-10 03:39:00,1.6533,1.6533,1.65325,1.6533,40200000.0
2007-12-10 03:40:00,1.65325,1.65325,1.6532,1.65325,124500000.0
2007-12-10 03:41:00,1.6532,1.65325,1.6532,1.65325,276800003.0
2007-12-10 03:42:00,1.65325,1.6533,1.65325,1.65325,424799998.0
2007-12-10 03:43:00,1.65325,1.6533,1.65325,1.6533,48100000.0
2007-12-10 03:44:00,1.65325,1.65325,1.6532,1.6532,12000000.0
2007-12-10 03:45:00,1.65325,1.65325,1.65325,1.65325,28100000.0
2007-12-10 03:46:00,1.6533,1.6533,1.65325,1.6533,112600000.0
2007-12-10 03:47:00,1.6533,1.6533,1.65315,1.65325,368200000.0
2007-12-10 03:48:00,1.65325,1.6533,1.6532,1.65325,332200010.0
2007-12-10 03:49:00,1.65325,1.6533,1.65325,1.6533,287700000.0
2007-12-10 03:50:00,1.65325,1.6533,1.65325,1.65325,277600000.0
2007-12-10 03:51:00,1.65325,1.6533,1.65325,1.6533,319100000.0
2007-12-10 03:52:00,1.6533,1.6533,1.6532,1.65325,381100005.0
2007-12-10 03:53:00,1.6533,1.6533,1.65325,1.65325,61700000.0
2007-12-10 03:54:00,1.65325,1.6533,1.65325,1.65325,536300000.0
2007-12-10 03:55:00,1.65325,1.65335,1.6532,1.65335,387799998.0
2007-12-10 03:56:00,1.6534,1.6534,1.6532,1.6532,223900004.0
2007-12-10 03:57:00,1.65325,1.6533,1.65325,1.65325,529800000.0
2007-12-10 03:58:00,1.6532,1.65325,1.6532,1.6532,54900001.0
2007-12-10 03:59:00,1.6532,1.6532,1.6532,1.6532,20000000.0
2007-12-10 04:00:00,1.6532,1.6532,1.6532,1.6532,28000000.0
2007-12-10 04:01:00,1.6532,1.65345,1.65315,1.6533,49900000.0
2007-12-10 04:02:00,1.65345,1.65345,1.65325,1.65325,133600000.0
2007-12-10 04:03:00,1.65345,1.65345,1.65345,1.65345,3900000.0
2007-12-10 04:04:00,1.65345,1.65345,1.65345,1.65345,1900000.0
2007-12-10 04:05:00,1.65325,1.65345,1.65325,1.65345,91599999.0
2007-12-10 04:06:00,1.65345,1.65345,1.65325,1.65345,74100000.0
2007-12-10 04:07:00,1.65345,1.65345,1.65325,1.6533,401900000.0
2007-12-10 04:08:00,1.65345,1.65345,1.6533,1.6533,6300000.0
2007-12-10 04:09:00,1.6533,1.65335,1.65315,1.65325,67100000.0
2007-12-10 04:10:00,1.65325,1.65345,1.65325,1.6533,12600000.0
2007-12-10 04:11:00,1.6533,1.65345,1.6532,1.6533,789900007.0
2007-12-10 04:12:00,1.6533,1.65335,1.65325,1.65325,266300002.0
2007-12-10 04:13:00,1.65325,1.65325,1.65325,1.65325,48200000.0
2007-12-10 04:14:00,1.65325,1.65325,1.65325,1.65325,88000000.0
2007-12-10 04:15:00,1.65325,1.65325,1.65315,1.65325,63500000.0
2007-12-10 04:16:00,1.65325,1.65325,1.65325,1.65325,24000000.0
2007-12-10 04:17:00,1.65325,1.65325,1.65315,1.65325,90300000.0
2007-12-10 04:18:00,1.65325,1.65325,1.6532,1.65325,27400000.0
2007-12-10 04:19:00,1.65325,1.65325,1.65325,1.65325,29100000.0
2007-12-10 04:20:00,1.65325,1.65325,1.65325,1.65325,140000000.0
2007-12-10 04:21:00,1.65325,1.65345,1.65325,1.6533,207200002.0
2007-12-10 04:22:00,1.6533,1.6533,1.6532,1.6533,64000000.0
2007-12-10 04:23:00,1.65325,1.65335,1.65325,1.6533,156300000.0
2007-12-10 04:24:00,1.65335,1.65335,1.65325,1.6533,90900000.0
2007-12-10 04:25:00,1.6533,1.6533,1.6533,1.6533,44000000.0
2007-12-10 04:26:00,1.65325,1.65355,1.6532,1.65325,477700017.0
2007-12-10 04:27:00,1.6533,1.6533,1.6533,1.6533,24000000.0
2007-12-10 04:28:00,1.6533,1.65335,1.6533,1.65335,8000000.0
2007-12-10 04:29:00,1.65335,1.65335,1.65325,1.6533,41900000.0
2007-12-10 04:30:00,1.65335,1.65335,1.6533,1.65335,45000000.0
2007-12-10 04:31:00,1.6533,1.6533,1.6533,1.6533,32000000.0
2007-12-10 04:32:00,1.6533,1.65345,1.65325,1.65345,125700000.0
2007-12-10 04:33:00,1.6534,1.6534,1.6533,1.6533,33800000.0
2007-12-10 04:34:00,1.6534,1.65345,1.6533,1.65335,390300000.0
2007-12-10 04:35:00,1.6533,1.65335,1.6533,1.6533,80000000.0
2007-12-10 04:36:00,1.6533,1.65335,1.65325,1.65325,117400000.0
2007-12-10 04:37:00,1.65325,1.65335,1.65315,1.65335,145600000.0
2007-12-10 04:38:00,1.6533,1.6533,1.65295,1.6533,105300000.0
2007-12-10 04:39:00,1.6533,1.6533,1.65325,1.65325,985200024.0
2007-12-10 04:40:00,1.65325,1.65335,1.65325,1.6533,670000020.0
2007-12-10 04:41:00,1.6533,1.65335,1.6533,1.65335,56400000.0
2007-12-10 04:42:00,1.65335,1.65335,1.65335,1.65335,1600000.0
2007-12-10 04:43:00,1.6533,1.65335,1.6533,1.6533,53000000.0
2007-12-10 04:44:00,1.6533,1.65345,1.6533,1.65335,109000000.0
2007-12-10 04:45:00,1.65335,1.65335,1.65325,1.65325,125900003.0
2007-12-10 04:46:00,1.65325,1.65335,1.65325,1.6533,209100004.0
2007-12-10 04:47:00,1.6533,1.65345,1.6533,1.65335,80800000.0
2007-12-10 04:48:00,1.65335,1.65335,1.6533,1.65335,92000000.0
2007-12-10 04:49:00,1.65335,1.65335,1.65335,1.65335,24000000.0
2007-12-10 04:50:00,1.65335,1.65345,1.65335,1.65345,154000000.0
2007-12-10 04:51:00,1.65335,1.65345,1.65325,1.65345,992200003.0
2007-12-10 04:52:00,1.65345,1.65345,1.65335,1.65335,94900000.0
2007-12-10 04:53:00,1.65335,1.65345,1.65335,1.6534,164200000.0
2007-12-10 04:54:00,1.6534,1.65345,1.65335,1.6534,197000000.0
2007-12-10 04:55:00,1.6534,1.65345,1.65335,1.65335,75300000.0
2007-12-10 04:56:00,1.65335,1.65335,1.6533,1.6533,33100000.0
2007-12-10 04:57:00,1.6534,1.6534,1.65335,1.65335,64000000.0
2007-12-10 04:58:00,1.65335,1.65345,1.65335,1.65345,199999998.0
2007-12-10 04:59:00,1.65345,1.65345,1.6534,1.6534,24000000.0
2007-12-10 05:00:00,1.6534,1.65345,1.65335,1.65345,343200000.0
2007-12-10 05:01:00,1.65345,1.65355,1.65335,1.65335,234800004.0
2007-12-10 05:02:00,1.65335,1.6534,1.65335,1.6534,35800000.0
2007-12-10 05:03:00,1.65345,1.65345,1.6534,1.6534,156000000.0
2007-12-10 05:04:00,1.6534,1.65345,1.6534,1.65345,116000000.0
2007-12-10 05:05:00,1.65345,1.65345,1.65335,1.6534,262000000.0
2007-12-10 05:06:00,1.6534,1.65345,1.6533,1.65335,614000020.0
2007-12-10 05:07:00,1.65335,1.65335,1.65335,1.65335,8000000.0
2007-12-10 05:08:00,1.65335,1.65335,1.65325,1.65335,66000000.0
2007-12-10 05:09:00,1.65335,1.65335,1.65335,1.65335,145600000.0
2007-12-10 05:10:00,1.65325,1.65335,1.65325,1.65335,250399988.0
2007-12-10 05:11:00,1.65335,1.65335,1.65335,1.65335,38500000.0
2007-12-10 05:12:00,1.6533,1.65335,1.6533,1.65335,71200000.0
2007-12-10 05:13:00,1.65335,1.65335,1.65325,1.65335,247300000.0
2007-12-10 05:14:00,1.65335,1.65335,1.65325,1.65335,11500000.0
2007-12-10 05:15:00,1.65335,1.65345,1.6532,1.6532,1157000006.0
2007-12-10 05:16:00,1.6532,1.65325,1.6532,1.65325,221599999.0
2007-12-10 05:17:00,1.65325,1.65325,1.6532,1.6532,101500000.0
2007-12-10 05:18:00,1.6532,1.65325,1.6532,1.65325,234500000.0
2007-12-10 05:19:00,1.65325,1.65325,1.65325,1.65325,207800000.0
2007-12-10 05:20:00,1.65325,1.65325,1.65325,1.65325,222300000.0
2007-12-10 05:21:00,1.65325,1.65325,1.6532,1.65325,123500000.0
2007-12-10 05:22:00,1.65325,1.65325,1.65325,1.65325,89700000.0
2007-12-10 05:23:00,1.65325,1.6533,1.65325,1.6533,86200000.0
2007-12-10 05:24:00,1.6533,1.6533,1.65325,1.6533,179100001.0
2007-12-10 05:25:00,1.6533,1.6533,1.6532,1.65325,204500000.0
2007-12-10 05:26:00,1.6532,1.65325,1.6532,1.6532,113000000.0
2007-12-10 05:27:00,1.65325,1.65325,1.65325,1.65325,13900000.0
2007-12-10 05:28:00,1.65325,1.65325,1.65325,1.65325,18000000.0
2007-12-10 05:29:00,1.65325,1.65325,1.65325,1.65325,49600000.0
2007-12-10 05:30:00,1.65325,1.65335,1.6532,1.6533,359200000.0
2007-12-10 05:31:00,1.65335,1.6534,1.65325,1.6533,516400000.0
2007-12-10 05:32:00,1.65335,1.65335,1.65335,1.65335,117300000.0
2007-12-10 05:33:00,1.65335,1.6534,1.6533,1.6534,198100000.0
2007-12-10 05:34:00,1.6534,1.65345,1.6533,1.65335,741500002.0
2007-12-10 05:35:00,1.6534,1.6534,1.6533,1.65335,215700000.0
2007-12-10 05:36:00,1.65335,1.65335,1.65335,1.65335,97200000.0
2007-12-10 05:37:00,1.65325,1.65335,1.65325,1.65325,454799999.0
2007-12-10 05:38:00,1.6533,1.65335,1.6532,1.65335,346099998.0
2007-12-10 05:39:00,1.6533,1.65335,1.6533,1.65335,91800000.0
2007-12-10 05:40:00,1.65335,1.65335,1.65325,1.65325,641399989.0
2007-12-10 05:41:00,1.65325,1.65325,1.6532,1.65325,270500001.0
2007-12-10 05:42:00,1.65325,1.65335,1.65325,1.65325,349900000.0
2007-12-10 05:43:00,1.65325,1.65325,1.65315,1.65325,164500001.0
2007-12-10 05:44:00,1.6532,1.65325,1.6532,1.6532,79000000.0
2007-12-10 05:45:00,1.65335,1.65335,1.6533,1.65335,107200000.0
2007-12-10 05:46:00,1.6533,1.6533,1.65325,1.6533,55500001.0
2007-12-10 05:47:00,1.6533,1.6534,1.6532,1.6532,583300006.0
2007-12-10 05:48:00,1.65325,1.6533,1.65325,1.6533,253599996.0
2007-12-10 05:49:00,1.6533,1.6533,1.65325,1.65325,135100000.0
2007-12-10 05:50:00,1.6533,1.6533,1.6532,1.6532,21900000.0
2007-12-10 05:51:00,1.6533,1.6533,1.6533,1.6533,800000.0
2007-12-10 05:52:00,1.6533,1.65335,1.65325,1.65335,241300000.0
2007-12-10 05:53:00,1.65335,1.6535,1.6533,1.6535,16600000.0
2007-12-10 05:54:00,1.6535,1.6535,1.65345,1.65345,2400000.0
2007-12-10 05:55:00,1.65345,1.65345,1.65335,1.65335,114200000.0
2007-12-10 05:56:00,1.65345,1.65345,1.65335,1.65335,93200000.0
2007-12-10 05:57:00,1.65335,1.6534,1.65335,1.65335,64000000.0
2007-12-10 05:58:00,1.65335,1.65335,1.65335,1.65335,8000000.0
2007-12-10 05:59:00,1.6534,1.6534,1.65335,1.65335,97500000.0
2007-12-10 06:00:00,1.65335,1.65335,1.65325,1.65325,179800000.0
2007-12-10 06:01:00,1.65325,1.65325,1.65325,1.65325,606599989.0
2007-12-10 06:02:00,1.65325,1.6533,1.65325,1.6533,184600002.0
2007-12-10 06:03:00,1.6533,1.6533,1.6533,1.6533,28000000.0
2007-12-10 06:04:00,1.6533,1.6533,1.65325,1.6533,183400000.0
2007-12-10 06:05:00,1.6533,1.6533,1.65325,1.65325,50900000.0
2007-12-10 06:06:00,1.6533,1.6535,1.65325,1.6533,170300000.0
2007-12-10 06:07:00,1.6533,1.65345,1.6533,1.65345,68000000.0
2007-12-10 06:08:00,1.65345,1.65345,1.6534,1.6534,85999999.0
2007-12-10 06:09:00,1.6534,1.65345,1.6534,1.65345,396299992.0
2007-12-10 06:10:00,1.6534,1.6534,1.6534,1.6534,53800000.0
2007-12-10 06:11:00,1.6534,1.6534,1.6534,1.6534,41000000.0
2007-12-10 06:12:00,1.6534,1.6534,1.6534,1.6534,41000000.0
2007-12-10 06:13:00,1.6534,1.6534,1.6534,1.6534,58000000.0
2007-12-10 06:14:00,1.6534,1.6535,1.6534,1.65345,345000000.0
2007-12-10 06:15:00,1.65345,1.6535,1.6532,1.65345,46700001.0
2007-12-10 06:16:00,1.6534,1.65355,1.6534,1.6534,440700000.0
2007-12-10 06:17:00,1.65345,1.65345,1.6533,1.65345,715900000.0
2007-12-10 06:18:00,1.6534,1.65345,1.6534,1.6534,90200000.0
2007-12-10 06:19:00,1.6533,1.65355,1.6533,1.65355,357299999.0
2007-12-10 06:20:00,1.6535,1.65355,1.6535,1.65355,392999996.0
2007-12-10 06:21:00,1.65355,1.65355,1.6534,1.65355,902000016.0
2007-12-10 06:22:00,1.65355,1.65355,1.6535,1.65355,613299992.0
2007-12-10 06:23:00,1.6535,1.65365,1.6535,1.65355,638500025.0
2007-12-10 06:24:00,1.65355,1.6536,1.6535,1.65355,296800000.0
2007-12-10 06:25:00,1.65355,1.65365,1.65355,1.6536,180100000.0
2007-12-10 06:26:00,1.6537,1.6537,1.6536,1.6536,36600000.0
2007-12-10 06:27:00,1.6536,1.6536,1.6536,1.6536,32000000.0
2007-12-10 06:28:00,1.6536,1.6536,1.65345,1.65345,722199999.0
2007-12-10 06:29:00,1.65345,1.6538,1.65345,1.6538,1194099952.0
2007-12-10 06:30:00,1.6538,1.65415,1.6538,1.654,1781100005.0
2007-12-10 06:31:00,1.65405,1.65425,1.65405,1.6542,189400000.0
2007-12-10 06:32:00,1.6542,1.6542,1.65415,1.65415,56000000.0
2007-12-10 06:33:00,1.6541,1.6542,1.6541,1.65415,96000000.0
2007-12-10 06:34:00,1.65415,1.65425,1.65405,1.65405,239200000.0
2007-12-10 06:35:00,1.65405,1.65405,1.654,1.65405,79200000.0
2007-12-10 06:36:00,1.654,1.65405,1.654,1.65405,88000000.0
2007-12-10 06:37:00,1.65405,1.65415,1.65405,1.65415,74400000.0
2007-12-10 06:38:00,1.65415,1.65415,1.654,1.65405,396000000.0
2007-12-10 06:39:00,1.65405,1.65425,1.65405,1.6541,340900000.0
2007-12-10 06:40:00,1.6541,1.65425,1.65405,1.65415,840899989.0
2007-12-10 06:41:00,1.65415,1.65415,1.6541,1.65415,57600000.0
2007-12-10 06:42:00,1.65415,1.65415,1.6541,1.65415,45400000.0
2007-12-10 06:43:00,1.65415,1.65415,1.6541,1.6541,73600000.0
2007-12-10 06:44:00,1.65415,1.65415,1.65405,1.6541,172800003.0
2007-12-10 06:45:00,1.65405,1.65415,1.6539,1.65395,1031599994.0
2007-12-10 06:46:00,1.65395,1.6544,1.65395,1.65395,277399998.0
2007-12-10 06:47:00,1.65395,1.65435,1.6539,1.654,596999984.0
2007-12-10 06:48:00,1.65405,1.65405,1.65395,1.65395,190400003.0
2007-12-10 06:49:00,1.65395,1.654,1.65395,1.654,221600003.0
2007-12-10 06:50:00,1.654,1.654,1.6539,1.65395,340100000.0
2007-12-10 06:51:00,1.65395,1.65395,1.65385,1.65395,484199994.0
2007-12-10 06:52:00,1.65395,1.65395,1.65385,1.65385,656699984.0
2007-12-10 06:53:00,1.65385,1.65385,1.65365,1.65375,725199982.0
2007-12-10 06:54:00,1.65375,1.6539,1.65375,1.65375,527099986.0
2007-12-10 06:55:00,1.65375,1.6538,1.65375,1.6538,89899997.0
2007-12-10 06:56:00,1.6538,1.6538,1.65375,1.6538,40100000.0
2007-12-10 06:57:00,1.6538,1.6538,1.6538,1.6538,16000000.0
2007-12-10 06:58:00,1.6538,1.6538,1.6538,1.6538,4000000.0
2007-12-10 06:59:00,1.6539,1.6539,1.65385,1.6539,156000000.0
2007-12-10 07:00:00,1.6539,1.6539,1.65385,1.65385,22400000.0
2007-12-10 07:01:00,1.65385,1.65395,1.65385,1.65395,164800000.0
2007-12-10 07:02:00,1.6539,1.6539,1.6538,1.6538,132799999.0
2007-12-10 07:03:00,1.65385,1.65385,1.65385,1.65385,49900000.0
2007-12-10 07:04:00,1.65385,1.6539,1.65385,1.6539,20900000.0
2007-12-10 07:05:00,1.654,1.654,1.65385,1.65385,89800000.0
2007-12-10 07:06:00,1.65385,1.6539,1.6538,1.65385,57500000.0
2007-12-10 07:07:00,1.65385,1.65395,1.65385,1.6539,207400000.0
2007-12-10 07:08:00,1.65395,1.65405,1.6539,1.65405,689799998.0
2007-12-10 07:09:00,1.65405,1.65415,1.65395,1.65395,410800000.0
2007-12-10 07:10:00,1.654,1.65405,1.654,1.65405,112000000.0
2007-12-10 07:11:00,1.65405,1.65475,1.65405,1.65475,587100000.0
2007-12-10 07:12:00,1.65475,1.65475,1.65415,1.65435,451999999.0
2007-12-10 07:13:00,1.65435,1.6546,1.65425,1.6543,761900000.0
2007-12-10 07:14:00,1.6543,1.6544,1.65425,1.65435,902899997.0
2007-12-10 07:15:00,1.6544,1.6544,1.65415,1.6542,426599995.0
2007-12-10 07:16:00,1.6542,1.6544,1.6542,1.6544,116000000.0
2007-12-10 07:17:00,1.6544,1.6544,1.6542,1.65435,58100000.0
2007-12-10 07:18:00,1.65435,1.65435,1.6541,1.6541,59200000.0
2007-12-10 07:19:00,1.6541,1.6542,1.6541,1.6541,74600000.0
2007-12-10 07:20:00,1.65435,1.6544,1.65425,1.6544,436400002.0
2007-12-10 07:21:00,1.6544,1.65455,1.6543,1.6544,280000000.0
2007-12-10 07:22:00,1.6544,1.65445,1.65435,1.6544,529699988.0
2007-12-10 07:23:00,1.65435,1.6544,1.65435,1.6544,70700000.0
2007-12-10 07:24:00,1.6544,1.6545,1.65435,1.65445,497499986.0
2007-12-10 07:25:00,1.6545,1.6545,1.65435,1.65435,531799990.0
2007-12-10 07:26:00,1.6544,1.6544,1.6544,1.6544,74400000.0
2007-12-10 07:27:00,1.6544,1.6546,1.65435,1.65435,360100004.0
2007-12-10 07:28:00,1.65435,1.6544,1.65435,1.6544,516800005.0
2007-12-10 07:29:00,1.6544,1.6546,1.65435,1.65435,389900008.0
2007-12-10 07:30:00,1.65435,1.6544,1.65435,1.65435,85099999.0
2007-12-10 07:31:00,1.65428,1.65428,1.65379,1.65422,929600004.0
2007-12-10 07:32:00,1.65435,1.65435,1.65425,1.65425,41600000.0
2007-12-10 07:33:00,1.65435,1.65445,1.6543,1.6543,1084000035.0
2007-12-10 07:34:00,1.6543,1.6544,1.6543,1.6543,475900016.0
2007-12-10 07:35:00,1.6543,1.65445,1.6543,1.65445,408300010.0
2007-12-10 07:36:00,1.65445,1.65445,1.65435,1.6544,998600026.0
2007-12-10 07:37:00,1.6544,1.6544,1.65435,1.65435,308399998.0
2007-12-10 07:38:00,1.6544,1.6544,1.6543,1.6544,850500006.0
2007-12-10 07:39:00,1.65435,1.65435,1.65435,1.65435,525500002.0
2007-12-10 07:40:00,1.65435,1.6545,1.65435,1.6545,430100008.0
2007-12-10 07:41:00,1.65445,1.65445,1.6544,1.6544,123400000.0
2007-12-10 07:42:00,1.6544,1.65445,1.65435,1.65445,449900006.0
2007-12-10 07:43:00,1.65445,1.65445,1.6544,1.6544,104000000.0
2007-12-10 07:44:00,1.6544,1.6545,1.65435,1.6545,351099996.0
2007-12-10 07:45:00,1.6545,1.65455,1.6543,1.65435,410300009.0
2007-12-10 07:46:00,1.65435,1.6545,1.65435,1.65445,640100001.0
2007-12-10 07:47:00,1.6544,1.65445,1.65435,1.65445,1279300012.0
2007-12-10 07:48:00,1.65445,1.6545,1.65435,1.6544,157900000.0
2007-12-10 07:49:00,1.6544,1.6545,1.6544,1.6544,222800000.0
2007-12-10 07:50:00,1.6544,1.65445,1.65435,1.65445,318599999.0
2007-12-10 07:51:00,1.65445,1.65445,1.6542,1.65435,156100000.0
2007-12-10 07:52:00,1.6543,1.65435,1.6543,1.65435,184000000.0
2007-12-10 07:53:00,1.6543,1.65455,1.6543,1.65455,426600005.0
2007-12-10 07:54:00,1.65455,1.6546,1.6544,1.6545,168000000.0
2007-12-10 07:55:00,1.6545,1.6545,1.6543,1.6543,353000000.0
2007-12-10 07:56:00,1.6543,1.65445,1.6543,1.6544,334200000.0
2007-12-10 07:57:00,1.6544,1.6546,1.6544,1.65445,1010999999.0
2007-12-10 07:58:00,1.65445,1.65455,1.6544,1.65445,384400000.0
2007-12-10 07:59:00,1.65445,1.65455,1.65445,1.65455,218099998.0
2007-12-10 08:00:00,1.65455,1.65455,1.6544,1.6544,264399999.0
2007-12-10 08:01:00,1.6544,1.6544,1.65435,1.65435,598700002.0
2007-12-10 08:02:00,1.6544,1.6545,1.65425,1.65425,693799998.0
2007-12-10 08:03:00,1.65425,1.65435,1.65395,1.654,1203299991.0
2007-12-10 08:04:00,1.65395,1.6542,1.65395,1.65415,120000000.0
2007-12-10 08:05:00,1.65415,1.65445,1.65415,1.65415,571000000.0
2007-12-10 08:06:00,1.65425,1.65425,1.65365,1.65365,651600001.0
2007-12-10 08:07:00,1.65365,1.65415,1.6536,1.654,878899981.0
2007-12-10 08:08:00,1.654,1.65425,1.65365,1.65365,1309999983.0
2007-12-10 08:09:00,1.65365,1.6538,1.65365,1.65375,891699987.0
2007-12-10 08:10:00,1.65375,1.65395,1.6536,1.65365,915399998.0
2007-12-10 08:11:00,1.6536,1.65395,1.6536,1.65365,1352900020.0
2007-12-10 08:12:00,1.65365,1.6537,1.6536,1.6536,1085600034.0
2007-12-10 08:13:00,1.6541,1.6541,1.6541,1.6541,1674600011.0
2007-12-10 08:14:00,1.65345,1.6535,1.6533,1.65335,1674600011.0
2007-12-10 08:15:00,1.65335,1.6536,1.65335,1.6536,1107099986.0
2007-12-10 08:16:00,1.65355,1.6538,1.65355,1.6537,165600000.0
2007-12-10 08:17:00,1.65365,1.6537,1.65365,1.65365,268000000.0
2007-12-10 08:18:00,1.65365,1.654,1.65365,1.65395,1172600000.0
2007-12-10 08:19:00,1.65395,1.65405,1.65365,1.65405,486499998.0
2007-12-10 08:20:00,1.65405,1.65405,1.65395,1.65405,157400002.0
2007-12-10 08:21:00,1.65395,1.65415,1.65395,1.65415,309000005.0
2007-12-10 08:22:00,1.65415,1.6542,1.65405,1.6541,381300000.0
2007-12-10 08:23:00,1.6541,1.65415,1.6541,1.65415,308799995.0
2007-12-10 08:24:00,1.6541,1.65415,1.65405,1.65405,240500000.0
2007-12-10 08:25:00,1.65405,1.6541,1.65395,1.6541,259900000.0
2007-12-10 08:26:00,1.6541,1.65415,1.65405,1.6541,376199995.0
2007-12-10 08:27:00,1.65415,1.65415,1.6539,1.65395,1219199984.0
2007-12-10 08:28:00,1.65395,1.65405,1.6539,1.65395,858599977.0
2007-12-10 08:29:00,1.65395,1.65395,1.65385,1.65395,1076299992.0
2007-12-10 08:30:00,1.65395,1.654,1.65395,1.65395,515199991.0
2007-12-10 08:31:00,1.65395,1.654,1.6539,1.654,80800000.0
2007-12-10 08:32:00,1.654,1.65405,1.65395,1.65405,283200000.0
2007-12-10 08:33:00,1.65405,1.65405,1.6539,1.65395,549599991.0
2007-12-10 08:34:00,1.6539,1.654,1.6538,1.65395,271899999.0
2007-12-10 08:35:00,1.65395,1.65405,1.6539,1.65405,514599998.0
2007-12-10 08:36:00,1.65405,1.65405,1.6539,1.654,1150599973.0
2007-12-10 08:37:00,1.65405,1.65405,1.6539,1.65395,438599998.0
2007-12-10 08:38:00,1.65395,1.654,1.6539,1.65395,748899984.0
2007-12-10 08:39:00,1.65395,1.65405,1.65395,1.65405,590999980.0
2007-12-10 08:40:00,1.654,1.65405,1.6539,1.65395,1053099990.0
2007-12-10 08:41:00,1.65395,1.65395,1.6539,1.6539,928099967.0
2007-12-10 08:42:00,1.65395,1.65395,1.6539,1.65395,343300000.0
2007-12-10 08:43:00,1.65395,1.65395,1.6539,1.65395,121600000.0
2007-12-10 08:44:00,1.65395,1.65395,1.6539,1.6539,410200004.0
2007-12-10 08:45:00,1.654,1.65415,1.65395,1.65405,390399996.0
2007-12-10 08:46:00,1.65405,1.65405,1.654,1.654,57600000.0
2007-12-10 08:47:00,1.654,1.654,1.654,1.654,38400000.0
2007-12-10 08:48:00,1.654,1.65405,1.654,1.65405,411999988.0
2007-12-10 08:49:00,1.65405,1.65415,1.65395,1.65395,914399972.0
2007-12-10 08:50:00,1.65395,1.654,1.6539,1.65395,868799968.0
2007-12-10 08:51:00,1.65395,1.65395,1.65395,1.65395,19700000.0
2007-12-10 08:52:00,1.65395,1.654,1.65395,1.65395,479199988.0
2007-12-10 08:53:00,1.65395,1.65395,1.65385,1.6539,738500007.0
2007-12-10 08:54:00,1.65395,1.6542,1.6539,1.6542,513099991.0
2007-12-10 08:55:00,1.6542,1.6546,1.6542,1.65455,913599999.0
2007-12-10 08:56:00,1.65455,1.6546,1.65445,1.6546,552199997.0
2007-12-10 08:57:00,1.6546,1.6549,1.6546,1.6549,320000000.0
2007-12-10 08:58:00,1.6549,1.6549,1.6546,1.6546,449400000.0
2007-12-10 08:59:00,1.6546,1.6548,1.6546,1.6548,507699995.0
2007-12-10 09:00:00,1.6548,1.65515,1.6547,1.65495,1438100008.0
2007-12-10 09:01:00,1.65505,1.65505,1.65495,1.655,718400010.0
2007-12-10 09:02:00,1.655,1.655,1.65485,1.65485,288000000.0
2007-12-10 09:03:00,1.65485,1.655,1.65485,1.6549,208000000.0
2007-12-10 09:04:00,1.6549,1.65505,1.65475,1.65475,515800000.0
2007-12-10 09:05:00,1.6548,1.6548,1.65425,1.65435,669199990.0
2007-12-10 09:06:00,1.65435,1.65445,1.65425,1.6543,439199981.0
2007-12-10 09:07:00,1.6543,1.65435,1.6542,1.6543,496199999.0
2007-12-10 09:08:00,1.6543,1.6543,1.65425,1.65425,161500000.0
2007-12-10 09:09:00,1.65425,1.65425,1.65415,1.65415,364000000.0
2007-12-10 09:10:00,1.65415,1.6542,1.6541,1.65415,534499999.0
2007-12-10 09:11:00,1.65415,1.65415,1.65405,1.6541,380399999.0
2007-12-10 09:12:00,1.6541,1.65415,1.65405,1.65405,249600000.0
2007-12-10 09:13:00,1.65405,1.65415,1.654,1.6541,145600000.0
2007-12-10 09:14:00,1.65415,1.65415,1.65395,1.654,1046100004.0
2007-12-10 09:15:00,1.654,1.65415,1.654,1.65405,648500004.0
2007-12-10 09:16:00,1.65405,1.65405,1.654,1.654,489300002.0
2007-12-10 09:17:00,1.65405,1.65405,1.6539,1.6539,405800000.0
2007-12-10 09:18:00,1.65395,1.65395,1.6538,1.65385,288799999.0
2007-12-10 09:19:00,1.65385,1.654,1.65375,1.65395,1035900009.0
2007-12-10 09:20:00,1.65395,1.6541,1.6539,1.65395,688800004.0
2007-12-10 09:21:00,1.65395,1.65405,1.6538,1.65395,1122000020.0
2007-12-10 09:22:00,1.65395,1.65395,1.6535,1.6535,1045599990.0
2007-12-10 09:23:00,1.6535,1.65365,1.65345,1.6535,879900002.0
2007-12-10 09:24:00,1.6547,1.6548,1.6545,1.6546,1247999998.0
2007-12-10 09:25:00,1.65345,1.6536,1.65345,1.6536,1247999998.0
2007-12-10 09:26:00,1.6536,1.6538,1.6535,1.65365,1255799995.0
2007-12-10 09:27:00,1.65365,1.65365,1.65345,1.6536,503700001.0
2007-12-10 09:28:00,1.6536,1.65365,1.65355,1.6536,540799987.0
2007-12-10 09:29:00,1.6536,1.65375,1.65355,1.6537,286400001.0
2007-12-10 09:30:00,1.6537,1.6541,1.6536,1.654,212700000.0
2007-12-10 09:31:00,1.654,1.65425,1.65395,1.654,847899999.0
2007-12-10 09:32:00,1.654,1.65435,1.6539,1.654,1308399995.0
2007-12-10 09:33:00,1.654,1.6542,1.6539,1.65405,961100004.0
2007-12-10 09:34:00,1.65405,1.6541,1.6539,1.65395,297400000.0
2007-12-10 09:35:00,1.65395,1.654,1.6537,1.65375,1456900004.0
2007-12-10 09:36:00,1.65375,1.65395,1.65335,1.65355,1659499991.0
2007-12-10 09:37:00,1.6555,1.6555,1.6554,1.6554,1375600010.0
2007-12-10 09:38:00,1.6535,1.65375,1.65345,1.65355,1375600010.0
2007-12-10 09:39:00,1.65355,1.65375,1.65355,1.65355,825600010.0
2007-12-10 09:40:00,1.65355,1.65365,1.6535,1.65355,885500021.0
2007-12-10 09:41:00,1.65355,1.65365,1.6535,1.6535,908999997.0
2007-12-10 09:42:00,1.6535,1.65365,1.6535,1.6536,407300004.0
2007-12-10 09:43:00,1.6536,1.65365,1.6535,1.6536,478099991.0
2007-12-10 09:44:00,1.65355,1.65415,1.6535,1.65415,899300008.0
2007-12-10 09:45:00,1.65405,1.65415,1.65395,1.654,748800008.0
2007-12-10 09:46:00,1.65405,1.65415,1.654,1.65405,1267600000.0
2007-12-10 09:47:00,1.65405,1.65425,1.654,1.65425,658699992.0
2007-12-10 09:48:00,1.65425,1.65425,1.65405,1.6541,778400001.0
2007-12-10 09:49:00,1.65405,1.65415,1.65395,1.65395,1556300004.0
2007-12-10 09:50:00,1.65395,1.65405,1.65395,1.654,564000000.0
2007-12-10 09:51:00,1.654,1.6541,1.65395,1.6541,441600000.0
2007-12-10 09:52:00,1.6541,1.65415,1.65395,1.65415,1020800004.0
2007-12-10 09:53:00,1.65415,1.65415,1.65395,1.65405,1553499991.0
2007-12-10 09:54:00,1.65405,1.65415,1.65395,1.65405,1129599981.0
2007-12-10 09:55:00,1.65405,1.65405,1.654,1.65405,1562599978.0
2007-12-10 09:56:00,1.65405,1.65405,1.654,1.654,594399989.0
2007-12-10 09:57:00,1.65405,1.6541,1.65395,1.65395,1273600013.0
2007-12-10 09:58:00,1.65395,1.6541,1.6539,1.654,1588599971.0
2007-12-10 09:59:00,1.654,1.65405,1.6539,1.654,631199982.0
2007-12-10 10:00:00,1.654,1.65435,1.654,1.65415,1356999987.0
2007-12-10 10:01:00,1.65415,1.65435,1.65405,1.65415,1217200001.0
2007-12-10 10:02:00,1.65415,1.6542,1.654,1.6542,1112500002.0
2007-12-10 10:03:00,1.6542,1.6543,1.654,1.65425,2091399986.0
2007-12-10 10:04:00,1.65425,1.65425,1.65405,1.65415,775599996.0
2007-12-10 10:05:00,1.6541,1.65435,1.6541,1.65435,820599999.0
2007-12-10 10:06:00,1.65435,1.6544,1.65425,1.65435,1635200001.0
2007-12-10 10:07:00,1.65435,1.65435,1.6542,1.65425,151200000.0
2007-12-10 10:08:00,1.65425,1.6544,1.6542,1.6542,350400000.0
2007-12-10 10:09:00,1.6542,1.65435,1.6542,1.6543,527199996.0
2007-12-10 10:10:00,1.6543,1.65445,1.6543,1.65445,1111200000.0
2007-12-10 10:11:00,1.65445,1.65445,1.65415,1.65415,1095199991.0
2007-12-10 10:12:00,1.6542,1.6544,1.6541,1.6542,1586499981.0
2007-12-10 10:13:00,1.6544,1.6544,1.6541,1.6543,1759199997.0
2007-12-10 10:14:00,1.65435,1.65435,1.65425,1.65435,1759199997.0
2007-12-10 10:15:00,1.65435,1.65445,1.6543,1.65445,1538100020.0
2007-12-10 10:16:00,1.65445,1.65455,1.65435,1.65455,1744000008.0
2007-12-10 10:17:00,1.6541,1.6542,1.654,1.6541,2035700012.0
2007-12-10 10:18:00,1.65455,1.6548,1.6545,1.6548,2035700012.0
2007-12-10 10:19:00,1.6541,1.6541,1.654,1.654,625200014.0
2007-12-10 10:20:00,1.65465,1.6547,1.65465,1.65465,625200014.0
2007-12-10 10:21:00,1.6546,1.65465,1.6545,1.65455,1282900032.0
2007-12-10 10:22:00,1.6546,1.6546,1.65455,1.6546,873800034.0
2007-12-10 10:23:00,1.6546,1.65485,1.65455,1.65475,1921199990.0
2007-12-10 10:24:00,1.6538,1.6539,1.6537,1.6537,2054599987.0
2007-12-10 10:25:00,1.6545,1.6547,1.65445,1.6547,2054599987.0
2007-12-10 10:26:00,1.6547,1.65475,1.65465,1.6547,876399997.0
2007-12-10 10:27:00,1.6547,1.65475,1.65455,1.6547,1805900019.0
2007-12-10 10:28:00,1.6547,1.6549,1.65465,1.6547,1199199998.0
2007-12-10 10:29:00,1.6547,1.6552,1.6547,1.6552,1452800011.0
2007-12-10 10:30:00,1.6552,1.6552,1.65515,1.6552,325099988.0
2007-12-10 10:31:00,1.65515,1.6553,1.65495,1.655,1889099989.0
2007-12-10 10:32:00,1.655,1.6551,1.655,1.65505,527199981.0
2007-12-10 10:33:00,1.65505,1.65525,1.65505,1.6552,890399997.0
2007-12-10 10:34:00,1.6552,1.65525,1.65505,1.65525,690499993.0
2007-12-10 10:35:00,1.6552,1.65535,1.65515,1.6553,836600005.0
2007-12-10 10:36:00,1.6553,1.65565,1.6552,1.65565,1637499972.0
2007-12-10 10:37:00,1.65565,1.6557,1.6554,1.65545,1304900000.0
2007-12-10 10:38:00,1.65545,1.65555,1.6554,1.65545,1741500006.0
2007-12-10 10:39:00,1.65545,1.65555,1.6553,1.65545,996799998.0
2007-12-10 10:40:00,1.65545,1.6556,1.65545,1.6555,864700004.0
2007-12-10 10:41:00,1.6555,1.6558,1.65545,1.65575,1648200010.0
2007-12-10 10:42:00,1.65565,1.6558,1.6556,1.6557,1166500003.0
2007-12-10 10:43:00,1.6557,1.65585,1.6556,1.6556,992800000.0
2007-12-10 10:44:00,1.654,1.654,1.6539,1.6539,2105500035.0
2007-12-10 10:45:00,1.654,1.6541,1.654,1.654,2105500035.0
2007-12-10 10:46:00,1.65535,1.65545,1.65515,1.6552,2105500035.0
2007-12-10 10:47:00,1.6552,1.65535,1.6551,1.6552,1550300019.0
2007-12-10 10:48:00,1.6552,1.65525,1.65515,1.65525,868699990.0
2007-12-10 10:49:00,1.6552,1.65525,1.6551,1.6551,1168799987.0
2007-12-10 10:50:00,1.6551,1.6552,1.65495,1.65495,905099999.0
2007-12-10 10:51:00,1.65495,1.65505,1.65495,1.655,421500000.0
2007-12-10 10:52:00,1.65495,1.65515,1.65485,1.65515,1388700018.0
2007-12-10 10:53:00,1.6551,1.65515,1.65475,1.6548,1360699979.0
2007-12-10 10:54:00,1.6548,1.6548,1.65475,1.6548,628699999.0
2007-12-10 10:55:00,1.6548,1.65485,1.6548,1.65485,636800000.0
2007-12-10 10:56:00,1.65485,1.65485,1.65455,1.6546,1669599994.0
2007-12-10 10:57:00,1.6533,1.6534,1.6532,1.6533,2012999989.0
2007-12-10 10:58:00,1.6531,1.6533,1.6529,1.6529,2012999989.0
2007-12-10 10:59:00,1.6546,1.65465,1.65445,1.6545,2012999989.0
2007-12-10 11:00:00,1.65455,1.65465,1.65435,1.65435,2022199983.0
2007-12-10 11:01:00,1.65435,1.65435,1.65435,1.65435,566400003.0
2007-12-10 11:02:00,1.65435,1.65445,1.6542,1.6542,2082699994.0
2007-12-10 11:03:00,1.6532,1.6534,1.6532,1.6533,1673199990.0
2007-12-10 11:04:00,1.6534,1.6534,1.653,1.653,1673199990.0
2007-12-10 11:05:00,1.65415,1.65425,1.6541,1.65425,1673199990.0
2007-12-10 11:06:00,1.6532,1.6534,1.6532,1.6534,1473499987.0
2007-12-10 11:07:00,1.6533,1.6534,1.6532,1.6532,1473499987.0
2007-12-10 11:08:00,1.6542,1.6543,1.6541,1.65415,1473499987.0
2007-12-10 11:09:00,1.65415,1.65425,1.65415,1.65425,1215499993.0
2007-12-10 11:10:00,1.65425,1.65435,1.65425,1.65425,1404600007.0
2007-12-10 11:11:00,1.65425,1.6545,1.6542,1.6545,1083200002.0
2007-12-10 11:12:00,1.6545,1.6545,1.65425,1.6543,1392900011.0
2007-12-10 11:13:00,1.6543,1.6544,1.6541,1.6544,1652100019.0
2007-12-10 11:14:00,1.6544,1.65445,1.65435,1.65435,1620800004.0
2007-12-10 11:15:00,1.6532,1.6534,1.6532,1.6532,1601599962.0
2007-12-10 11:16:00,1.6541,1.6543,1.6541,1.6543,1601599962.0
2007-12-10 11:17:00,1.6543,1.6543,1.65405,1.6541,841799998.0
2007-12-10 11:19:00,1.65405,1.6542,1.65405,1.6541,900999992.0
2007-12-10 11:20:00,1.6541,1.65415,1.654,1.65405,922400001.0
2007-12-10 11:21:00,1.654,1.65405,1.6539,1.65395,648500000.0
2007-12-10 11:22:00,1.65395,1.65395,1.6538,1.65385,845599981.0
2007-12-10 11:23:00,1.65385,1.65395,1.6538,1.65395,1787000004.0
2007-12-10 11:25:00,1.65375,1.65375,1.6537,1.65375,745199987.0
2007-12-10 11:26:00,1.65375,1.6539,1.6537,1.6539,969999993.0
2007-12-10 11:27:00,1.6539,1.65405,1.6538,1.65385,1739599989.0
2007-12-10 11:28:00,1.65385,1.6539,1.65375,1.65375,1395499999.0
2007-12-10 11:29:00,1.65375,1.65395,1.6537,1.6539,337499998.0
2007-12-10 11:30:00,1.6539,1.6539,1.65365,1.65365,644999999.0
2007-12-10 11:31:00,1.65365,1.6539,1.65345,1.6538,1347199999.0
2007-12-10 11:32:00,1.6538,1.6538,1.6537,1.6537,432800000.0
2007-12-10 11:33:00,1.6537,1.6538,1.6537,1.65375,721600000.0
2007-12-10 11:34:00,1.65375,1.65375,1.65365,1.6537,570399999.0
2007-12-10 11:35:00,1.6537,1.65375,1.6536,1.65375,1274899994.0
2007-12-10 11:36:00,1.65375,1.6538,1.6536,1.6537,1412300005.0
2007-12-10 11:37:00,1.6537,1.6538,1.6537,1.6538,940000000.0
2007-12-10 11:38:00,1.6538,1.6538,1.6534,1.6534,1702000001.0
2007-12-10 11:40:00,1.6545,1.6546,1.6545,1.6545,1873400001.0
2007-12-10 11:41:00,1.65385,1.65395,1.65385,1.65395,1873400001.0
2007-12-10 11:42:00,1.65395,1.65395,1.65385,1.6539,1297199979.0
2007-12-10 11:43:00,1.6545,1.6547,1.6545,1.6547,2137700030.0
2007-12-10 11:44:00,1.65395,1.654,1.6539,1.65395,2137700030.0
2007-12-10 11:45:00,1.65395,1.65415,1.65395,1.654,1121599993.0
2007-12-10 11:46:00,1.654,1.65405,1.65375,1.65375,1455200001.0
2007-12-10 11:47:00,1.65375,1.6539,1.6537,1.6538,1371200008.0
2007-12-10 11:48:00,1.6538,1.65385,1.65375,1.65375,1169200000.0
2007-12-10 11:49:00,1.65375,1.65375,1.65285,1.6531,1313499998.0
2007-12-10 11:50:00,1.6531,1.65335,1.65305,1.65315,1678300010.0
2007-12-10 11:51:00,1.6547,1.6548,1.6547,1.6547,857400000.0
2007-12-10 11:52:00,1.6545,1.6545,1.6541,1.6542,857400000.0
2007-12-10 11:53:00,1.65335,1.65345,1.6533,1.6533,857400000.0
2007-12-10 11:54:00,1.6533,1.65335,1.6532,1.65335,483200000.0
2007-12-10 11:55:00,1.65335,1.65345,1.65335,1.65345,412800000.0
2007-12-10 11:56:00,1.65345,1.65345,1.6534,1.65345,391200000.0
2007-12-10 11:57:00,1.65345,1.65345,1.65325,1.6533,1088000000.0
2007-12-10 11:58:00,1.6533,1.6533,1.65295,1.653,1185599994.0
2007-12-10 11:59:00,1.6544,1.6544,1.6543,1.6543,1922400002.0
2007-12-10 12:00:00,1.6531,1.65335,1.65305,1.65325,1922400002.0
2007-12-10 12:01:00,1.6543,1.6544,1.6542,1.6543,1731899997.0
2007-12-10 12:02:00,1.6542,1.6543,1.6541,1.6542,1731899997.0
2007-12-10 12:03:00,1.65325,1.65345,1.6532,1.6533,1731899997.0
2007-12-10 12:04:00,1.6533,1.65335,1.653,1.65305,1841700014.0
2007-12-10 12:05:00,1.65305,1.65335,1.6528,1.65335,1841400010.0
2007-12-10 12:06:00,1.6541,1.6542,1.6541,1.6541,718800001.0
2007-12-10 12:07:00,1.654,1.6543,1.654,1.6543,718800001.0
2007-12-10 12:08:00,1.6532,1.65325,1.65315,1.6532,718800001.0
2007-12-10 12:09:00,1.6532,1.6532,1.65285,1.653,1255199996.0
2007-12-10 12:10:00,1.653,1.6532,1.65295,1.65305,2053799996.0
2007-12-10 12:11:00,1.6546,1.6548,1.6545,1.6546,801799994.0
2007-12-10 12:12:00,1.6545,1.6548,1.6544,1.6548,801799994.0
2007-12-10 12:13:00,1.6547,1.6548,1.6547,1.6548,801799994.0
2007-12-10 12:14:00,1.6547,1.6548,1.6546,1.6548,801799994.0
2007-12-10 12:15:00,1.6546,1.6546,1.6545,1.6546,801799994.0
2007-12-10 12:16:00,1.65345,1.65355,1.6533,1.6534,801799994.0
2007-12-10 12:17:00,1.6534,1.6534,1.65335,1.6534,515699994.0
2007-12-10 12:18:00,1.6534,1.6535,1.6533,1.6535,541599999.0
2007-12-10 12:19:00,1.6535,1.65365,1.6535,1.6536,1362399968.0
2007-12-10 12:20:00,1.65365,1.6539,1.65355,1.6539,1109399997.0
2007-12-10 12:22:00,1.65455,1.6546,1.65445,1.65455,571099991.0
2007-12-10 12:23:00,1.65455,1.65455,1.6544,1.65455,919100002.0
2007-12-10 12:24:00,1.65455,1.65455,1.6545,1.65455,352000000.0
2007-12-10 12:25:00,1.65455,1.65465,1.6545,1.65465,1302200007.0
2007-12-10 12:26:00,1.65465,1.65465,1.65455,1.6546,1442300016.0
2007-12-10 12:27:00,1.6546,1.65495,1.6545,1.65475,1589300001.0
2007-12-10 12:28:00,1.6551,1.6553,1.6551,1.6552,1596799994.0
2007-12-10 12:29:00,1.6551,1.6552,1.6551,1.6552,1596799994.0
2007-12-10 12:30:00,1.6549,1.65505,1.6548,1.65485,1596799994.0
2007-12-10 12:31:00,1.6548,1.65485,1.6547,1.65475,571400004.0
2007-12-10 12:32:00,1.65475,1.65475,1.6546,1.6546,1273999959.0
2007-12-10 12:33:00,1.6546,1.6546,1.65445,1.65445,1653299977.0
2007-12-10 12:34:00,1.65445,1.6546,1.65445,1.6545,1299000001.0
2007-12-10 12:35:00,1.6551,1.6551,1.6549,1.655,1424199972.0
2007-12-10 12:36:00,1.65455,1.65465,1.6545,1.6545,1424199972.0
2007-12-10 12:37:00,1.65455,1.6547,1.6545,1.6546,1335699990.0
2007-12-10 12:38:00,1.65455,1.65465,1.65455,1.65465,524100011.0
2007-12-10 12:39:00,1.65465,1.65465,1.6546,1.6546,831000000.0
2007-12-10 12:40:00,1.65465,1.65475,1.65455,1.65455,1071699997.0
2007-12-10 12:41:00,1.6546,1.6548,1.6545,1.6548,1933500006.0
2007-12-10 12:42:00,1.6548,1.6548,1.65445,1.6545,952899994.0
2007-12-10 12:43:00,1.6545,1.65475,1.65445,1.65475,1107299992.0
2007-12-10 12:44:00,1.65475,1.65485,1.6547,1.65485,609200000.0
2007-12-10 12:45:00,1.65485,1.6552,1.6548,1.6552,846299996.0
2007-12-10 12:46:00,1.6552,1.65535,1.6549,1.6551,1369000000.0
2007-12-10 12:47:00,1.655,1.6552,1.6549,1.6551,1542999991.0
2007-12-10 12:48:00,1.6551,1.6552,1.65505,1.65505,742900011.0
2007-12-10 12:49:00,1.65505,1.65515,1.65505,1.6551,1031799997.0
2007-12-10 12:50:00,1.6551,1.6551,1.65485,1.65485,1182199984.0
2007-12-10 12:51:00,1.65485,1.65485,1.6547,1.65475,749499986.0
2007-12-10 12:52:00,1.65475,1.65475,1.65415,1.6542,1365399987.0
2007-12-10 12:53:00,1.6542,1.65425,1.6541,1.65425,931299984.0
2007-12-10 12:54:00,1.65425,1.65425,1.65415,1.6542,868900000.0
2007-12-10 12:55:00,1.6542,1.65425,1.6542,1.65425,312000000.0
2007-12-10 12:56:00,1.65425,1.65425,1.6541,1.65415,590999998.0
2007-12-10 12:57:00,1.65415,1.65425,1.6541,1.6542,340900002.0
2007-12-10 12:58:00,1.65425,1.6546,1.65415,1.6544,1898300001.0
2007-12-10 12:59:00,1.6544,1.6545,1.65435,1.65435,640100000.0
2007-12-10 13:00:00,1.65435,1.6545,1.6543,1.65435,2098700036.0
2007-12-10 13:01:00,1.65435,1.6544,1.65425,1.65425,1323200000.0
2007-12-10 13:02:00,1.65425,1.6543,1.65415,1.65425,1032899999.0
2007-12-10 13:03:00,1.6542,1.65425,1.6542,1.6542,445100000.0
2007-12-10 13:04:00,1.6542,1.6542,1.6542,1.6542,516000000.0
2007-12-10 13:05:00,1.6542,1.6542,1.65415,1.65415,288800000.0
2007-12-10 13:06:00,1.65415,1.6542,1.65405,1.65415,1188299980.0
2007-12-10 13:07:00,1.65415,1.65425,1.6541,1.65425,2025600002.0
2007-12-10 13:08:00,1.65425,1.65435,1.65415,1.6543,1986099971.0
2007-12-10 13:09:00,1.6543,1.65435,1.6542,1.65435,373700000.0
2007-12-10 13:10:00,1.6543,1.6545,1.6543,1.65445,643400000.0
2007-12-10 13:11:00,1.6544,1.6547,1.6544,1.6546,1207199995.0
2007-12-10 13:12:00,1.6546,1.6548,1.6545,1.6547,1959899989.0
2007-12-10 13:14:00,1.65475,1.6548,1.6546,1.6548,1467899976.0
2007-12-10 13:15:00,1.6556,1.6556,1.6555,1.6555,1456700020.0
2007-12-10 13:16:00,1.6556,1.6556,1.6556,1.6556,1456700020.0
2007-12-10 13:17:00,1.6548,1.6548,1.65465,1.65475,1456700020.0
2007-12-10 13:18:00,1.65475,1.6548,1.6547,1.65475,1414300017.0
2007-12-10 13:19:00,1.65475,1.655,1.65475,1.655,1258599992.0
2007-12-10 13:20:00,1.655,1.65525,1.6549,1.65525,1445799994.0
2007-12-10 13:21:00,1.6552,1.65525,1.65515,1.65525,842799996.0
2007-12-10 13:22:00,1.65525,1.65535,1.65515,1.6553,1712700009.0
2007-12-10 13:23:00,1.65525,1.6554,1.6552,1.6553,1563700029.0
2007-12-10 13:24:00,1.6553,1.6557,1.65525,1.65565,1369100001.0
2007-12-10 13:25:00,1.65565,1.65565,1.6554,1.6554,1410900009.0
2007-12-10 13:26:00,1.6559,1.6559,1.6557,1.6558,1184799971.0
2007-12-10 13:27:00,1.65525,1.65525,1.65505,1.65505,1184799971.0
2007-12-10 13:28:00,1.6554,1.6557,1.6554,1.6555,1825000010.0
2007-12-10 13:29:00,1.65515,1.65525,1.6551,1.65525,1825000010.0
2007-12-10 13:30:00,1.65525,1.65535,1.6551,1.65515,531600000.0
2007-12-10 13:31:00,1.65515,1.65515,1.65505,1.6551,654100000.0
2007-12-10 13:32:00,1.6551,1.65515,1.65495,1.65495,1149799973.0
2007-12-10 13:33:00,1.65495,1.65515,1.65495,1.65505,738399997.0
2007-12-10 13:34:00,1.6554,1.6554,1.6553,1.6553,1119999992.0
2007-12-10 13:35:00,1.6554,1.6554,1.6553,1.6554,1119999992.0
2007-12-10 13:36:00,1.65515,1.65515,1.65495,1.65515,1119999992.0
2007-12-10 13:37:00,1.65515,1.65525,1.65515,1.65515,760000000.0
2007-12-10 13:38:00,1.65515,1.65515,1.6551,1.6551,837700024.0
2007-12-10 13:39:00,1.6551,1.65515,1.655,1.65515,462999992.0
2007-12-10 13:40:00,1.6555,1.6556,1.6554,1.6556,2071200024.0
2007-12-10 13:41:00,1.6553,1.65545,1.65515,1.6552,2071200024.0
2007-12-10 13:42:00,1.6552,1.65545,1.65515,1.65525,1496099990.0
2007-12-10 13:43:00,1.65525,1.6554,1.6552,1.6553,1043799999.0
2007-12-10 13:44:00,1.65535,1.65545,1.6551,1.6552,961200003.0
2007-12-10 13:45:00,1.65515,1.65525,1.6551,1.65515,1546149993.0
2007-12-10 13:46:00,1.6551,1.6552,1.6551,1.65515,804399999.0
2007-12-10 13:47:00,1.65515,1.6554,1.65515,1.65525,590700006.0
2007-12-10 13:48:00,1.65525,1.65535,1.6552,1.65535,1064200010.0
2007-12-10 13:49:00,1.65535,1.65545,1.6553,1.65545,390400000.0
2007-12-10 13:50:00,1.65545,1.65555,1.65535,1.65555,816799998.0
2007-12-10 13:51:00,1.65555,1.65555,1.6554,1.65545,395200000.0
2007-12-10 13:52:00,1.65545,1.65555,1.6554,1.65545,1311999990.0
2007-12-10 13:53:00,1.65545,1.65555,1.65545,1.65545,1000000003.0
2007-12-10 13:54:00,1.6555,1.65555,1.65545,1.65545,1205600000.0
2007-12-10 13:55:00,1.65545,1.6557,1.6554,1.65565,1273299976.0
2007-12-10 13:56:00,1.65565,1.65575,1.6556,1.65565,780699984.0
2007-12-10 13:57:00,1.65565,1.65565,1.6555,1.65555,783299996.0
2007-12-10 13:58:00,1.65555,1.65565,1.6555,1.6556,609700000.0
2007-12-10 13:59:00,1.6556,1.65565,1.65555,1.65565,344800000.0
2007-12-10 14:00:00,1.6556,1.65585,1.65555,1.6557,1717399997.0
2007-12-10 14:01:00,1.6556,1.6556,1.6554,1.6555,1281699987.0
2007-12-10 14:02:00,1.65555,1.6557,1.65545,1.65565,1281699987.0
2007-12-10 14:03:00,1.65565,1.6558,1.6555,1.6557,913599999.0
2007-12-10 14:04:00,1.6557,1.6558,1.6557,1.65575,424299999.0
2007-12-10 14:05:00,1.65575,1.65575,1.6556,1.6557,1366500015.0
2007-12-10 14:06:00,1.65565,1.6557,1.6556,1.6557,543300001.0
2007-12-10 14:07:00,1.65575,1.65575,1.65565,1.65565,243500004.0
2007-12-10 14:08:00,1.65565,1.65565,1.65555,1.6556,253600000.0
2007-12-10 14:09:00,1.6556,1.6557,1.65555,1.6556,800600000.0
2007-12-10 14:10:00,1.65565,1.65565,1.65545,1.6555,1434599996.0
2007-12-10 14:11:00,1.65545,1.65555,1.6554,1.65545,887199998.0
2007-12-10 14:12:00,1.6555,1.6557,1.65545,1.65565,1052500004.0
2007-12-10 14:13:00,1.65565,1.65565,1.6555,1.65555,739099993.0
2007-12-10 14:14:00,1.6556,1.65565,1.65555,1.6556,1393600034.0
2007-12-10 14:15:00,1.6556,1.6556,1.65545,1.6555,2101299979.0
2007-12-10 14:16:00,1.6555,1.6556,1.65545,1.6555,1224000026.0
2007-12-10 14:17:00,1.65545,1.65555,1.65545,1.65555,924800018.0
2007-12-10 14:18:00,1.65555,1.65565,1.6554,1.6555,1919099992.0
2007-12-10 14:19:00,1.6557,1.6558,1.6557,1.6558,1888300018.0
2007-12-10 14:20:00,1.6555,1.65565,1.65545,1.6556,1888300018.0
2007-12-10 14:21:00,1.6556,1.65575,1.65555,1.6557,1560800026.0
2007-12-10 14:22:00,1.6557,1.65585,1.6557,1.6558,1838323501.0
2007-12-10 14:23:00,1.6557,1.6558,1.6557,1.6557,1375850009.0
2007-12-10 14:24:00,1.6556,1.6557,1.6553,1.6553,1375850009.0
2007-12-10 14:25:00,1.6554,1.6555,1.6554,1.6555,1375850009.0
2007-12-10 14:26:00,1.6554,1.6555,1.6554,1.6555,1375850009.0
2007-12-10 14:27:00,1.6557,1.6558,1.65545,1.65545,1375850009.0
2007-12-10 14:28:00,1.6555,1.6556,1.65545,1.65545,1379200010.0
2007-12-10 14:29:00,1.6555,1.65555,1.6554,1.6554,1749200039.0
2007-12-10 14:30:00,1.6557,1.6557,1.6556,1.6557,2028300009.0
2007-12-10 14:31:00,1.6554,1.6554,1.65515,1.65525,2028300009.0
2007-12-10 14:32:00,1.65525,1.65545,1.65515,1.65525,1411400005.0
2007-12-10 14:33:00,1.65525,1.65535,1.6552,1.65535,1693599994.0
2007-12-10 14:34:00,1.6557,1.6557,1.6557,1.6557,2001999975.0
2007-12-10 14:35:00,1.6558,1.6558,1.6557,1.6558,2001999975.0
2007-12-10 14:36:00,1.65535,1.6554,1.6553,1.6554,2001999975.0
2007-12-10 14:37:00,1.6554,1.65555,1.6554,1.65555,856000004.0
2007-12-10 14:38:00,1.65555,1.65555,1.65535,1.65535,1865800022.0
2007-12-10 14:39:00,1.65535,1.65545,1.65535,1.65545,1172999989.0
2007-12-10 14:40:00,1.65545,1.65555,1.65535,1.65555,1117099995.0
2007-12-10 14:41:00,1.65555,1.65555,1.65545,1.6555,842100009.0
2007-12-10 14:42:00,1.6555,1.65565,1.6555,1.65555,1870400052.0
2007-12-10 14:43:00,1.6555,1.6556,1.6555,1.6556,1015999994.0
2007-12-10 14:44:00,1.6553,1.6553,1.6551,1.65515,1015999994.0
2007-12-10 14:45:00,1.6555,1.6556,1.6555,1.6555,1431900023.0
2007-12-10 14:46:00,1.65525,1.6555,1.65525,1.65535,1431900023.0
2007-12-10 14:47:00,1.6554,1.6555,1.6553,1.65535,1774400020.0
2007-12-10 14:48:00,1.6553,1.65565,1.6553,1.65555,765899996.0
2007-12-10 14:49:00,1.6556,1.65565,1.6555,1.65555,1146799999.0
2007-12-10 14:50:00,1.65555,1.65565,1.65525,1.65525,1307100000.0
2007-12-10 14:51:00,1.6558,1.6558,1.6557,1.6558,1876099990.0
2007-12-10 14:52:00,1.65515,1.65525,1.655,1.6551,1876099990.0
2007-12-10 14:53:00,1.6556,1.6557,1.6556,1.6557,1366100000.0
2007-12-10 14:54:00,1.6556,1.6556,1.6555,1.6555,1366100000.0
2007-12-10 14:55:00,1.6556,1.6556,1.6555,1.6555,1366100000.0
2007-12-10 14:56:00,1.6551,1.65525,1.6551,1.6552,1366100000.0
2007-12-10 14:57:00,1.6556,1.6557,1.6556,1.6556,1837000001.0
2007-12-10 14:58:00,1.6557,1.6557,1.6556,1.6556,1837000001.0
2007-12-10 14:59:00,1.6557,1.6557,1.6557,1.6557,1837000001.0
2007-12-10 15:00:00,1.6556,1.6556,1.6556,1.6556,1837000001.0
2007-12-10 15:01:00,1.6555,1.6556,1.6555,1.6556,1837000001.0
2007-12-10 15:02:00,1.6555,1.6557,1.6555,1.6556,1837000001.0
2007-12-10 15:03:00,1.6557,1.6557,1.6555,1.65565,1837000001.0
2007-12-10 15:04:00,1.6556,1.6557,1.6556,1.6557,1904299997.0
2007-12-10 15:05:00,1.6556,1.6556,1.6556,1.6556,1904299997.0
2007-12-10 15:06:00,1.65555,1.65565,1.6555,1.65565,1904299997.0
2007-12-10 15:07:00,1.6557,1.6558,1.6557,1.6558,1837400026.0
2007-12-10 15:08:00,1.6559,1.6559,1.6558,1.6558,1837400026.0
2007-12-10 15:09:00,1.6559,1.656,1.6558,1.6559,1837400026.0
2007-12-10 15:12:00,1.65545,1.65545,1.6554,1.65545,1837400026.0
2007-12-10 15:13:00,1.6559,1.6559,1.6557,1.6557,1632099984.0
2007-12-10 15:14:00,1.6558,1.6558,1.6558,1.6558,1632099984.0
2007-12-10 15:15:00,1.6559,1.6559,1.6557,1.6557,1632099984.0
2007-12-10 15:16:00,1.6559,1.656,1.6557,1.656,1632099984.0
2007-12-10 15:17:00,1.65585,1.6559,1.6556,1.65575,1632099984.0
2007-12-10 15:18:00,1.656,1.6561,1.656,1.6561,1884799992.0
2007-12-10 15:19:00,1.65575,1.65585,1.65565,1.6558,1884799992.0
2007-12-10 15:20:00,1.6558,1.6558,1.6555,1.65565,1459900005.0
2007-12-10 15:21:00,1.65565,1.6558,1.65565,1.6558,1128700006.0
2007-12-10 15:22:00,1.6558,1.65585,1.65575,1.65575,1354999997.0
2007-12-10 15:23:00,1.65575,1.65575,1.65565,1.6557,644800000.0
2007-12-10 15:24:00,1.6557,1.6557,1.65525,1.65525,1010399991.0
2007-12-10 15:25:00,1.6553,1.65555,1.65525,1.65555,741099996.0
2007-12-10 15:26:00,1.65555,1.65555,1.65545,1.65555,826400005.0
2007-12-10 15:27:00,1.65555,1.65555,1.6555,1.6555,540200000.0
2007-12-10 15:28:00,1.6555,1.6556,1.6554,1.65555,1247900004.0
2007-12-10 15:29:00,1.65555,1.65565,1.65555,1.65565,897900000.0
2007-12-10 15:30:00,1.65565,1.65575,1.65555,1.6557,804099995.0
2007-12-10 15:31:00,1.6557,1.65575,1.65565,1.65575,568000002.0
2007-12-10 15:32:00,1.65575,1.65575,1.65565,1.65565,787199997.0
2007-12-10 15:33:00,1.65565,1.65575,1.65565,1.65565,1048800000.0
2007-12-10 15:34:00,1.65565,1.65575,1.6556,1.65575,548799999.0
2007-12-10 15:35:00,1.65575,1.65585,1.65575,1.6558,618200001.0
2007-12-10 15:36:00,1.6558,1.65585,1.6557,1.65575,1419200028.0
2007-12-10 15:37:00,1.65575,1.6558,1.65575,1.65575,937699996.0
2007-12-10 15:38:00,1.65575,1.6558,1.6557,1.6557,1055100000.0
2007-12-10 15:39:00,1.6557,1.65585,1.65565,1.6558,1194199992.0
2007-12-10 15:40:00,1.6558,1.65585,1.65575,1.65575,872799999.0
2007-12-10 15:41:00,1.65575,1.65585,1.65575,1.65575,595200001.0
2007-12-10 15:42:00,1.65575,1.65575,1.65565,1.65565,799999999.0
2007-12-10 15:43:00,1.65565,1.65565,1.65555,1.65565,1014399998.0
2007-12-10 15:44:00,1.65565,1.65565,1.6556,1.65565,1300799998.0
2007-12-10 15:45:00,1.65565,1.65565,1.65555,1.65555,903699993.0
2007-12-10 15:46:00,1.65555,1.6556,1.65555,1.6556,705699995.0
2007-12-10 15:47:00,1.6556,1.65565,1.65555,1.65565,537000006.0
2007-12-10 15:48:00,1.65565,1.65565,1.65555,1.6556,969100008.0
2007-12-10 15:49:00,1.65565,1.6558,1.65565,1.6558,484799991.0
2007-12-10 15:50:00,1.6558,1.6558,1.6557,1.6558,173000000.0
2007-12-10 15:51:00,1.6558,1.65585,1.65575,1.65575,740199999.0
2007-12-10 15:52:00,1.65575,1.65585,1.6556,1.6557,1363399996.0
2007-12-10 15:53:00,1.6557,1.65575,1.6556,1.6556,1276599991.0
2007-12-10 15:54:00,1.6556,1.65565,1.65555,1.65555,1589599993.0
2007-12-10 15:55:00,1.65555,1.65565,1.65545,1.65555,1342299994.0
2007-12-10 15:56:00,1.65555,1.65565,1.65545,1.65555,900800001.0
2007-12-10 15:57:00,1.65555,1.65575,1.65555,1.6557,316000000.0
2007-12-10 15:58:00,1.6557,1.6557,1.6556,1.65565,569600000.0
2007-12-10 15:59:00,1.65565,1.65575,1.6556,1.65565,970099987.0
2007-12-10 16:00:00,1.65565,1.65575,1.65565,1.65565,694399996.0
2007-12-10 16:01:00,1.65565,1.6557,1.65555,1.6556,650000001.0
2007-12-10 16:02:00,1.6556,1.65575,1.65555,1.65555,1150399983.0
2007-12-10 16:03:00,1.65555,1.65575,1.65555,1.65575,884199995.0
2007-12-10 16:04:00,1.65575,1.65575,1.65565,1.6557,676800000.0
2007-12-10 16:05:00,1.6557,1.6558,1.65565,1.65565,560000000.0
2007-12-10 16:06:00,1.65565,1.65575,1.6556,1.6556,1124000000.0
2007-12-10 16:07:00,1.6556,1.65585,1.6556,1.65585,620000003.0
2007-12-10 16:08:00,1.6569,1.6571,1.6569,1.6571,916400010.0
2007-12-10 16:09:00,1.65585,1.65595,1.65585,1.6559,916400010.0
2007-12-10 16:10:00,1.6559,1.65595,1.6559,1.65595,280800000.0
2007-12-10 16:11:00,1.65595,1.65595,1.65585,1.65595,333900000.0
2007-12-10 16:12:00,1.65595,1.65595,1.65565,1.6558,1279799998.0
2007-12-10 16:13:00,1.6558,1.6559,1.6557,1.6557,1006400003.0
2007-12-10 16:14:00,1.6557,1.6558,1.6557,1.6557,1089600000.0
2007-12-10 16:15:00,1.6557,1.6558,1.65565,1.65575,766699995.0
2007-12-10 16:16:00,1.6574,1.6574,1.6573,1.6574,1211999988.0
2007-12-10 16:17:00,1.6575,1.6575,1.6574,1.6575,1211999988.0
2007-12-10 16:18:00,1.65605,1.65615,1.65605,1.65615,1211999988.0
2007-12-10 16:19:00,1.65615,1.6562,1.65605,1.65615,1650099992.0
2007-12-10 16:20:00,1.65615,1.65615,1.65605,1.65615,998399999.0
2007-12-10 16:21:00,1.65615,1.65635,1.65615,1.6562,1003899995.0
2007-12-10 16:22:00,1.65625,1.65635,1.65605,1.65605,1038599998.0
2007-12-10 16:23:00,1.65605,1.6562,1.65605,1.6562,1111799997.0
2007-12-10 16:24:00,1.6562,1.6562,1.65615,1.65615,261400000.0
2007-12-10 16:25:00,1.65615,1.65635,1.65615,1.6563,1183300020.0
2007-12-10 16:26:00,1.6563,1.6563,1.6562,1.6562,771699998.0
2007-12-10 16:27:00,1.6562,1.65645,1.65605,1.6563,913299994.0
2007-12-10 16:28:00,1.65635,1.65635,1.65615,1.6562,1169599991.0
2007-12-10 16:29:00,1.6562,1.6562,1.6562,1.6562,394200000.0
2007-12-10 16:30:00,1.6562,1.6562,1.65615,1.65615,787199992.0
2007-12-10 16:31:00,1.65615,1.65615,1.656,1.656,1219499997.0
2007-12-10 16:32:00,1.656,1.65605,1.65595,1.65605,1342899990.0
2007-12-10 16:33:00,1.65605,1.65615,1.6557,1.65575,1971299986.0
2007-12-10 16:34:00,1.65575,1.65585,1.6557,1.65575,1097099987.0
2007-12-10 16:35:00,1.65575,1.6559,1.65575,1.65585,884499997.0
2007-12-10 16:36:00,1.65585,1.65585,1.6556,1.65565,1073200000.0
2007-12-10 16:37:00,1.65565,1.65585,1.65565,1.65575,636000000.0
2007-12-10 16:38:00,1.6558,1.6558,1.65535,1.6554,960800001.0
2007-12-10 16:39:00,1.6554,1.65545,1.6553,1.6553,1014799997.0
2007-12-10 16:40:00,1.6553,1.65545,1.6552,1.6554,1238399997.0
2007-12-10 16:41:00,1.6554,1.65545,1.6552,1.65545,1836000004.0
2007-12-10 16:42:00,1.65545,1.65555,1.65545,1.6555,1029600000.0
2007-12-10 16:43:00,1.6555,1.65555,1.65535,1.65545,911700009.0
2007-12-10 16:44:00,1.65545,1.65565,1.65545,1.65555,479200000.0
2007-12-10 16:45:00,1.65555,1.6556,1.6554,1.65555,1118700001.0
2007-12-10 16:46:00,1.65555,1.65575,1.6555,1.65565,997599998.0
2007-12-10 16:47:00,1.65565,1.65585,1.6556,1.6558,1789700027.0
2007-12-10 16:48:00,1.6558,1.65585,1.65575,1.6558,696000000.0
2007-12-10 16:49:00,1.6558,1.65585,1.6558,1.6558,523100000.0
2007-12-10 16:50:00,1.65595,1.65595,1.65575,1.6559,1021300003.0
2007-12-10 16:51:00,1.6559,1.65605,1.65585,1.656,967200000.0
2007-12-10 16:52:00,1.656,1.65625,1.656,1.65615,1855900000.0
2007-12-10 16:53:00,1.65615,1.65615,1.656,1.65605,1043599990.0
2007-12-10 16:54:00,1.656,1.6561,1.6559,1.6559,915400002.0
2007-12-10 16:55:00,1.65585,1.65605,1.6558,1.6559,2000100017.0
2007-12-10 16:56:00,1.65585,1.65585,1.65575,1.65585,1204300011.0
2007-12-10 16:57:00,1.65585,1.65605,1.6558,1.65595,1548600011.0
2007-12-10 16:58:00,1.65595,1.65605,1.65575,1.65595,1880299983.0
2007-12-10 16:59:00,1.65595,1.6562,1.65585,1.6561,1814899988.0
2007-12-10 17:00:00,1.6588,1.6589,1.6587,1.6587,893199996.0
2007-12-10 17:01:00,1.65625,1.65635,1.6562,1.65625,893199996.0
2007-12-10 17:02:00,1.65625,1.65625,1.65615,1.6562,904399990.0
2007-12-10 17:03:00,1.6562,1.65625,1.6561,1.6561,322800000.0
2007-12-10 17:04:00,1.65615,1.65675,1.6561,1.65655,1845199992.0
2007-12-10 17:05:00,1.65655,1.65715,1.65655,1.6571,1822399991.0
2007-12-10 17:06:00,1.6571,1.65715,1.65675,1.65675,1812999994.0
2007-12-10 17:07:00,1.65675,1.65705,1.65675,1.65695,1026400002.0
2007-12-10 17:08:00,1.65695,1.65715,1.65695,1.65715,1468499997.0
2007-12-10 17:09:00,1.65715,1.65775,1.6571,1.65775,1506900001.0
2007-12-10 17:10:00,1.65775,1.65795,1.65765,1.65795,2017199984.0
2007-12-10 17:11:00,1.65795,1.658,1.6576,1.65775,1386699987.0
2007-12-10 17:12:00,1.65775,1.65785,1.6573,1.6573,1882000007.0
2007-12-10 17:13:00,1.6573,1.65755,1.65725,1.6574,1516799994.0
2007-12-10 17:14:00,1.6574,1.65745,1.65725,1.6573,1592900020.0
2007-12-10 17:15:00,1.6573,1.6575,1.65725,1.65735,1478499999.0
2007-12-10 17:16:00,1.65735,1.65745,1.6573,1.65745,1543300018.0
2007-12-10 17:17:00,1.65745,1.65755,1.6574,1.65745,1691599983.0
2007-12-10 17:18:00,1.6586,1.6588,1.6584,1.6588,1659199995.0
2007-12-10 17:19:00,1.6575,1.65755,1.65745,1.65745,1659199995.0
2007-12-10 17:20:00,1.6589,1.6591,1.6589,1.659,1356900001.0
2007-12-10 17:21:00,1.65725,1.65745,1.65725,1.65745,1356900001.0
2007-12-10 17:22:00,1.65745,1.6577,1.6574,1.65765,1935499981.0
2007-12-10 17:23:00,1.6589,1.659,1.6588,1.659,1849600011.0
2007-12-10 17:24:00,1.65785,1.65805,1.6577,1.65795,1849600011.0
2007-12-10 17:25:00,1.6591,1.6591,1.6591,1.6591,1419600012.0
2007-12-10 17:26:00,1.65785,1.6579,1.65775,1.6579,1419600012.0
2007-12-10 17:27:00,1.6579,1.65805,1.6578,1.65785,1547100000.0
2007-12-10 17:28:00,1.6578,1.6579,1.6577,1.6578,1269800016.0
2007-12-10 17:29:00,1.6578,1.6583,1.6578,1.65825,1766600014.0
2007-12-10 17:30:00,1.6588,1.6589,1.6588,1.6588,2079900027.0
2007-12-10 17:32:00,1.6589,1.6589,1.6587,1.6588,2079900027.0
2007-12-10 17:34:00,1.6587,1.659,1.6587,1.659,2079900027.0
2007-12-10 17:35:00,1.6592,1.6592,1.659,1.659,2079900027.0
2007-12-10 17:36:00,1.65795,1.65795,1.6575,1.65775,2079900027.0
2007-12-10 17:37:00,1.6577,1.65775,1.65765,1.65775,1687500017.0
2007-12-10 17:39:00,1.65785,1.65805,1.65785,1.658,2047699996.0
2007-12-10 17:40:00,1.658,1.65805,1.65795,1.65805,510899995.0
2007-12-10 17:41:00,1.65805,1.6582,1.658,1.65815,943500001.0
2007-12-10 17:42:00,1.65815,1.65835,1.6581,1.65835,551200001.0
2007-12-10 17:43:00,1.65845,1.6589,1.6584,1.6588,1469099996.0
2007-12-10 17:44:00,1.6588,1.6592,1.6588,1.65905,1241699998.0
2007-12-10 17:45:00,1.6592,1.6593,1.6592,1.6593,2105999974.0
2007-12-10 17:46:00,1.65905,1.65935,1.65905,1.65915,2105999974.0
2007-12-10 17:47:00,1.6592,1.65945,1.6592,1.6593,1726299978.0
2007-12-10 17:48:00,1.65935,1.65935,1.65915,1.65915,1728700012.0
2007-12-10 17:49:00,1.6593,1.6593,1.6593,1.6593,1954299994.0
2007-12-10 17:50:00,1.6592,1.6593,1.6592,1.6593,1954299994.0
2007-12-10 17:51:00,1.6592,1.6593,1.6591,1.65915,1954299994.0
2007-12-10 17:52:00,1.659,1.659,1.6587,1.6588,1745199985.0
2007-12-10 17:53:00,1.65925,1.65935,1.6591,1.65915,1745199985.0
2007-12-10 17:54:00,1.65915,1.65925,1.6591,1.65925,1736699999.0
2007-12-10 17:55:00,1.65925,1.6593,1.65905,1.65925,1979900012.0
2007-12-10 17:56:00,1.6593,1.65935,1.6592,1.6593,1221700008.0
2007-12-10 17:57:00,1.6593,1.65935,1.6591,1.6591,1850300014.0
2007-12-10 17:58:00,1.6592,1.6593,1.6592,1.6593,1404599998.0
2007-12-10 17:59:00,1.6592,1.6593,1.6591,1.6591,1404599998.0
2007-12-10 18:01:00,1.6588,1.65895,1.6588,1.65885,1404599998.0
2007-12-10 18:02:00,1.6589,1.65905,1.65885,1.65895,2020800023.0
2007-12-10 18:03:00,1.65895,1.65895,1.6587,1.6587,1410299991.0
2007-12-10 18:04:00,1.6587,1.65885,1.65865,1.6588,1567699992.0
2007-12-10 18:05:00,1.6588,1.65885,1.6586,1.6586,1781699997.0
2007-12-10 18:06:00,1.6586,1.65865,1.65855,1.65855,1705300001.0
2007-12-10 18:07:00,1.65855,1.65855,1.65845,1.65855,1488800001.0
2007-12-10 18:08:00,1.65855,1.6587,1.6585,1.6585,1757899964.0
2007-12-10 18:09:00,1.6589,1.6589,1.6589,1.6589,1698299995.0
2007-12-10 18:10:00,1.659,1.6592,1.659,1.6592,1698299995.0
2007-12-10 18:11:00,1.65865,1.65865,1.6582,1.6582,1698299995.0
2007-12-10 18:12:00,1.6582,1.65845,1.6582,1.65835,1467399999.0
2007-12-10 18:13:00,1.65835,1.6585,1.65825,1.65825,1585799991.0
2007-12-10 18:14:00,1.6582,1.65835,1.65815,1.65815,1627900013.0
2007-12-10 18:15:00,1.659,1.6591,1.659,1.659,2083599997.0
2007-12-10 18:16:00,1.6589,1.6589,1.6588,1.6588,2083599997.0
2007-12-10 18:17:00,1.6589,1.6589,1.6589,1.6589,2083599997.0
2007-12-10 18:18:00,1.65845,1.6588,1.65845,1.65875,2083599997.0
2007-12-10 18:19:00,1.6588,1.65885,1.6586,1.6587,2089799986.0
2007-12-10 18:20:00,1.6587,1.65905,1.65865,1.65905,1998400000.0
2007-12-10 18:21:00,1.65905,1.6592,1.65875,1.6588,2136600000.0
2007-12-10 18:22:00,1.6588,1.6591,1.6588,1.6591,1671300006.0
2007-12-10 18:23:00,1.6591,1.6591,1.6589,1.659,2071099996.0
2007-12-10 18:24:00,1.65895,1.65925,1.65895,1.65925,1052400000.0
2007-12-10 18:25:00,1.65925,1.65925,1.65905,1.65905,544400000.0
2007-12-10 18:26:00,1.659,1.65915,1.65885,1.65885,1465599998.0
2007-12-10 18:27:00,1.65885,1.6591,1.6587,1.65895,1829100004.0
2007-12-10 18:28:00,1.65895,1.659,1.65885,1.65895,1355199993.0
2007-12-10 18:29:00,1.65895,1.65895,1.6588,1.6589,1149099999.0
2007-12-10 18:30:00,1.6589,1.6589,1.65875,1.65885,773900016.0
2007-12-10 18:31:00,1.65885,1.6589,1.6587,1.6589,1128100008.0
2007-12-10 18:32:00,1.6589,1.6589,1.6587,1.65885,1462100018.0
2007-12-10 18:33:00,1.65885,1.65885,1.65875,1.65875,1235499995.0
2007-12-10 18:34:00,1.65875,1.659,1.65875,1.659,1869599974.0
2007-12-10 18:35:00,1.65895,1.65915,1.65895,1.659,1286199998.0
2007-12-10 18:36:00,1.659,1.65905,1.6589,1.65905,1322399998.0
2007-12-10 18:37:00,1.65905,1.65925,1.65895,1.65925,962400002.0
2007-12-10 18:38:00,1.65925,1.65925,1.6592,1.65925,392000000.0
2007-12-10 18:39:00,1.6592,1.65945,1.65915,1.65945,711900003.0
2007-12-10 18:40:00,1.6594,1.65945,1.6593,1.6593,797699999.0
2007-12-10 18:41:00,1.65935,1.65945,1.6592,1.65935,1184000000.0
2007-12-10 18:42:00,1.65935,1.65945,1.65935,1.6594,1299200000.0
2007-12-10 18:43:00,1.65935,1.65955,1.65935,1.6595,1140099995.0
2007-12-10 18:44:00,1.6595,1.6595,1.6592,1.65935,1046900006.0
2007-12-10 18:45:00,1.6593,1.65935,1.65925,1.6593,818400004.0
2007-12-10 18:46:00,1.6593,1.65945,1.65925,1.65935,967899999.0
2007-12-10 18:47:00,1.6593,1.65935,1.65925,1.65935,317299998.0
2007-12-10 18:48:00,1.65935,1.65945,1.6593,1.65945,822000000.0
2007-12-10 18:49:00,1.65945,1.65945,1.65935,1.65935,496800000.0
2007-12-10 18:50:00,1.6593,1.65935,1.65925,1.6593,982200002.0
2007-12-10 18:51:00,1.6593,1.6593,1.6589,1.6589,2140400004.0
2007-12-10 18:52:00,1.6589,1.659,1.65875,1.65875,1923800011.0
2007-12-10 18:53:00,1.65875,1.659,1.6587,1.659,1868799987.0
2007-12-10 18:54:00,1.659,1.6592,1.65895,1.6592,1965500022.0
2007-12-10 18:56:00,1.659,1.6591,1.659,1.659,1027199980.0
2007-12-10 18:57:00,1.659,1.6594,1.65895,1.6594,1025399992.0
2007-12-10 18:58:00,1.6594,1.6594,1.6593,1.6593,300800000.0
2007-12-10 18:59:00,1.6593,1.6593,1.6592,1.6592,535200000.0
2007-12-10 19:00:00,1.6592,1.6592,1.65915,1.6592,1651300001.0
2007-12-10 19:01:00,1.6592,1.6592,1.65915,1.6592,1227999999.0
2007-12-10 19:02:00,1.6592,1.6592,1.659,1.6591,825300001.0
2007-12-10 19:03:00,1.6591,1.6591,1.65905,1.6591,635999999.0
2007-12-10 19:04:00,1.6591,1.6591,1.65905,1.65905,701600004.0
2007-12-10 19:05:00,1.6591,1.6593,1.65905,1.6591,924100014.0
2007-12-10 19:06:00,1.6591,1.6591,1.65895,1.659,383300002.0
2007-12-10 19:07:00,1.65895,1.6591,1.6589,1.659,1731999997.0
2007-12-10 19:08:00,1.659,1.6592,1.65895,1.65895,1791400002.0
2007-12-10 19:09:00,1.65895,1.659,1.65895,1.659,535099995.0
2007-12-10 19:10:00,1.659,1.6592,1.659,1.65915,1260799994.0
2007-12-10 19:11:00,1.6592,1.6592,1.65915,1.6592,1359100019.0
2007-12-10 19:12:00,1.6592,1.6594,1.65915,1.6593,1309900004.0
2007-12-10 19:13:00,1.6593,1.6593,1.6592,1.6592,215200000.0
2007-12-10 19:14:00,1.6593,1.6593,1.6593,1.6593,855099998.0
2007-12-10 19:15:00,1.6592,1.6592,1.6591,1.6591,855099998.0
2007-12-10 19:16:00,1.659,1.6591,1.6589,1.6589,1387000006.0
2007-12-10 19:17:00,1.6589,1.659,1.6589,1.65895,366300003.0
2007-12-10 19:18:00,1.65895,1.659,1.65885,1.6589,876899996.0
2007-12-10 19:19:00,1.6592,1.6593,1.6592,1.6593,1190400000.0
2007-12-10 19:20:00,1.6588,1.6588,1.6588,1.6588,1190400000.0
2007-12-10 19:21:00,1.6588,1.6589,1.65875,1.6588,777600006.0
2007-12-10 19:22:00,1.6588,1.6588,1.65875,1.65875,1884600000.0
2007-12-10 19:23:00,1.65875,1.6589,1.65875,1.6588,914500007.0
2007-12-10 19:25:00,1.6588,1.659,1.65875,1.659,951900003.0
2007-12-10 19:26:00,1.659,1.659,1.6589,1.6589,953499996.0
2007-12-10 19:27:00,1.6589,1.659,1.6587,1.6588,886200010.0
2007-12-10 19:28:00,1.65875,1.659,1.65875,1.6589,1029200006.0
2007-12-10 19:29:00,1.6589,1.6589,1.6588,1.6588,1529199999.0
2007-12-10 19:30:00,1.6588,1.6588,1.6588,1.6588,144200000.0
2007-12-10 19:31:00,1.6588,1.6588,1.65875,1.6588,335800008.0
2007-12-10 19:32:00,1.6588,1.6588,1.6588,1.6588,537099996.0
2007-12-10 19:33:00,1.6588,1.6588,1.6588,1.6588,1100000000.0
2007-12-10 19:34:00,1.6588,1.6588,1.6588,1.6588,1057399990.0
2007-12-10 19:35:00,1.65875,1.6588,1.6587,1.6588,1192099990.0
2007-12-10 19:36:00,1.6588,1.6588,1.65875,1.6588,950999997.0
2007-12-10 19:37:00,1.6588,1.6588,1.65875,1.65875,361199996.0
2007-12-10 19:38:00,1.65875,1.6589,1.6587,1.6588,1246899989.0
2007-12-10 19:39:00,1.6589,1.6589,1.65875,1.6588,1299300004.0
2007-12-10 19:40:00,1.6588,1.659,1.65875,1.65875,1886999985.0
2007-12-10 19:41:00,1.65875,1.659,1.65875,1.659,1061199990.0
2007-12-10 19:42:00,1.659,1.6593,1.6589,1.6593,1068700000.0
2007-12-10 19:43:00,1.6593,1.6594,1.6592,1.6594,570000002.0
2007-12-10 19:44:00,1.6594,1.6597,1.6593,1.6596,945899997.0
2007-12-10 19:45:00,1.6596,1.6597,1.6595,1.6596,1768499995.0
2007-12-10 19:46:00,1.6596,1.6597,1.65955,1.65955,156100000.0
2007-12-10 19:47:00,1.65955,1.6597,1.65955,1.6597,350500000.0
2007-12-10 19:48:00,1.6597,1.6597,1.6596,1.6596,483300000.0
2007-12-10 19:49:00,1.6596,1.6596,1.6594,1.6594,255200000.0
2007-12-10 19:50:00,1.65935,1.6594,1.6593,1.6594,100800000.0
2007-12-10 19:51:00,1.6594,1.6595,1.6594,1.6594,316800000.0
2007-12-10 19:52:00,1.6594,1.6595,1.65935,1.6594,566699995.0
2007-12-10 19:53:00,1.6594,1.6595,1.6593,1.6594,714699988.0
2007-12-10 19:54:00,1.6594,1.6595,1.6594,1.6594,718799998.0
2007-12-10 19:55:00,1.6594,1.6594,1.65935,1.6594,1258999992.0
2007-12-10 19:56:00,1.6594,1.6594,1.6594,1.6594,509599998.0
2007-12-10 19:57:00,1.6594,1.6595,1.65935,1.6594,913599994.0
2007-12-10 19:58:00,1.65925,1.6595,1.65925,1.6593,587200000.0
2007-12-10 19:59:00,1.6593,1.6594,1.65925,1.65925,1467100006.0
2007-12-10 20:00:00,1.6593,1.6593,1.6592,1.6592,1088299997.0
2007-12-10 20:01:00,1.6593,1.6594,1.6592,1.6594,553599997.0
2007-12-10 20:02:00,1.6594,1.6594,1.65925,1.6593,266000000.0
2007-12-10 20:03:00,1.6593,1.6593,1.6593,1.6593,806899981.0
2007-12-10 20:04:00,1.6593,1.6593,1.6592,1.6593,581699998.0
2007-12-10 20:05:00,1.6593,1.6594,1.6593,1.6593,1568299983.0
2007-12-10 20:06:00,1.6593,1.6593,1.6593,1.6593,590900003.0
2007-12-10 20:07:00,1.6593,1.6594,1.65925,1.6593,186900002.0
2007-12-10 20:08:00,1.6593,1.6594,1.6592,1.65925,940600001.0
2007-12-10 20:09:00,1.65925,1.65945,1.65925,1.6594,904100006.0
2007-12-10 20:10:00,1.6594,1.6594,1.6594,1.6594,250000000.0
2007-12-10 20:11:00,1.6594,1.6594,1.65935,1.6594,92000000.0
2007-12-10 20:12:00,1.6594,1.6594,1.65935,1.6594,451600004.0
2007-12-10 20:13:00,1.6594,1.6596,1.6594,1.65945,848100001.0
2007-12-10 20:14:00,1.6595,1.6596,1.6594,1.6594,786400000.0
2007-12-10 20:15:00,1.65935,1.6596,1.65935,1.6594,431300001.0
2007-12-10 20:16:00,1.6594,1.6594,1.65935,1.65935,253900000.0
2007-12-10 20:17:00,1.65935,1.6594,1.6592,1.6592,84600000.0
2007-12-10 20:18:00,1.6594,1.65945,1.6593,1.65945,142400000.0
2007-12-10 20:19:00,1.65935,1.6594,1.6593,1.6594,276500000.0
2007-12-10 20:20:00,1.6594,1.6595,1.6593,1.6595,1464100008.0
2007-12-10 20:21:00,1.6595,1.6596,1.65935,1.65935,215199999.0
2007-12-10 20:22:00,1.6593,1.6599,1.6593,1.6598,767100004.0
2007-12-10 20:23:00,1.6598,1.6598,1.65965,1.6598,607199989.0
2007-12-10 20:24:00,1.6598,1.6598,1.6597,1.6597,701600017.0
2007-12-10 20:25:00,1.6597,1.6598,1.6594,1.6595,1575199993.0
2007-12-10 20:26:00,1.6595,1.6597,1.6595,1.65955,484800008.0
2007-12-10 20:27:00,1.6594,1.6597,1.6594,1.65965,436599999.0
2007-12-10 20:28:00,1.6597,1.6598,1.6596,1.6598,1553100006.0
2007-12-10 20:29:00,1.6598,1.6599,1.65965,1.65965,1340999991.0
2007-12-10 20:30:00,1.65965,1.6598,1.65955,1.6596,787499995.0
2007-12-10 20:31:00,1.6596,1.6597,1.6596,1.65965,99800001.0
2007-12-10 20:32:00,1.65965,1.65965,1.65955,1.65965,140700000.0
2007-12-10 20:33:00,1.65965,1.65965,1.65955,1.6596,129000000.0
2007-12-10 20:34:00,1.6596,1.6596,1.6596,1.6596,24000000.0
2007-12-10 20:35:00,1.6596,1.65965,1.65955,1.6596,144800000.0
2007-12-10 20:36:00,1.65965,1.6597,1.6596,1.6597,136300000.0
2007-12-10 20:37:00,1.6596,1.65965,1.65955,1.65965,103300000.0
2007-12-10 20:38:00,1.65965,1.6597,1.65955,1.6597,140800000.0
2007-12-10 20:39:00,1.6597,1.6597,1.6596,1.65965,44800000.0
2007-12-10 20:40:00,1.65965,1.65965,1.6596,1.6596,169600000.0
2007-12-10 20:41:00,1.6596,1.6598,1.65955,1.6597,625500000.0
2007-12-10 20:42:00,1.6597,1.6598,1.65965,1.6598,879999997.0
2007-12-10 20:43:00,1.6598,1.6598,1.65975,1.6598,196800000.0
2007-12-10 20:44:00,1.6598,1.6598,1.65975,1.65975,151200000.0
2007-12-10 20:45:00,1.65975,1.65975,1.6597,1.65975,96800000.0
2007-12-10 20:46:00,1.65975,1.6598,1.65965,1.65965,368800012.0
2007-12-10 20:47:00,1.6596,1.6597,1.6596,1.6596,360700001.0
2007-12-10 20:48:00,1.65965,1.6598,1.65965,1.6598,505600013.0
2007-12-10 20:49:00,1.6598,1.6598,1.6597,1.6598,243200000.0
2007-12-10 20:50:00,1.6597,1.6598,1.65965,1.6597,762399994.0
2007-12-10 20:51:00,1.6597,1.6597,1.6595,1.65955,1261700000.0
2007-12-10 20:52:00,1.65955,1.6596,1.65955,1.65955,1096600001.0
2007-12-10 20:53:00,1.6596,1.6596,1.65955,1.6596,738599994.0
2007-12-10 20:54:00,1.6596,1.6596,1.6596,1.6596,242399991.0
2007-12-10 20:55:00,1.6595,1.6597,1.6595,1.6597,642599996.0
2007-12-10 20:56:00,1.6597,1.6597,1.65945,1.65945,307700000.0
2007-12-10 20:57:00,1.65945,1.6596,1.65945,1.6596,196800000.0
2007-12-10 20:58:00,1.6595,1.6596,1.65945,1.65945,280300000.0
2007-12-10 20:59:00,1.65945,1.6595,1.6593,1.6594,593200000.0
2007-12-10 21:00:00,1.6594,1.6595,1.6593,1.6595,329500000.0
2007-12-10 21:01:00,1.6595,1.6595,1.65935,1.65945,768099998.0
2007-12-10 21:02:00,1.65945,1.6595,1.65935,1.65935,214100000.0
2007-12-10 21:03:00,1.65935,1.6595,1.65925,1.6594,505200004.0
2007-12-10 21:04:00,1.6594,1.6595,1.6592,1.6593,253000000.0
2007-12-10 21:05:00,1.65935,1.6594,1.65925,1.6594,114400000.0
2007-12-10 21:06:00,1.6594,1.6595,1.6592,1.6595,188000000.0
2007-12-10 21:07:00,1.6595,1.6595,1.65935,1.6595,210400000.0
2007-12-10 21:08:00,1.6595,1.6595,1.6594,1.65945,549500006.0
2007-12-10 21:09:00,1.65945,1.6595,1.6594,1.65945,138400000.0
2007-12-10 21:10:00,1.65935,1.65935,1.65935,1.65935,33600000.0
2007-12-10 21:11:00,1.65935,1.6595,1.65935,1.6594,489599997.0
2007-12-10 21:12:00,1.6595,1.6595,1.6591,1.6592,969899995.0
2007-12-10 21:13:00,1.6592,1.6592,1.6592,1.6592,323200000.0
2007-12-10 21:14:00,1.6592,1.6592,1.6591,1.6591,628799999.0
2007-12-10 21:15:00,1.6591,1.6591,1.659,1.6591,482800000.0
2007-12-10 21:16:00,1.659,1.6591,1.659,1.659,652400000.0
2007-12-10 21:17:00,1.659,1.659,1.659,1.659,651600000.0
2007-12-10 21:18:00,1.659,1.6591,1.6589,1.6591,1091999994.0
2007-12-10 21:19:00,1.6591,1.6591,1.6588,1.659,851200002.0
2007-12-10 21:20:00,1.659,1.659,1.6589,1.6589,1266399996.0
2007-12-10 21:21:00,1.6589,1.6591,1.6589,1.659,297600000.0
2007-12-10 21:22:00,1.659,1.659,1.6589,1.6589,40800000.0
2007-12-10 21:23:00,1.6589,1.659,1.6588,1.659,387200004.0
2007-12-10 21:24:00,1.659,1.6592,1.65885,1.6589,582300000.0
2007-12-10 21:25:00,1.6589,1.659,1.6588,1.6588,357599999.0
2007-12-10 21:26:00,1.6588,1.6588,1.6588,1.6588,927199999.0
2007-12-10 21:27:00,1.6588,1.6589,1.6586,1.6587,664500003.0
2007-12-10 21:28:00,1.6588,1.6588,1.65865,1.6587,364900001.0
2007-12-10 21:29:00,1.65865,1.6587,1.65855,1.6587,105600000.0
2007-12-10 21:30:00,1.6587,1.6588,1.65865,1.65865,610299993.0
2007-12-10 21:31:00,1.65865,1.6588,1.65865,1.6587,283200000.0
2007-12-10 21:32:00,1.6587,1.6587,1.65865,1.65865,208000000.0
2007-12-10 21:33:00,1.65855,1.6587,1.65855,1.6587,356200000.0
2007-12-10 21:34:00,1.65855,1.6587,1.65855,1.6587,122400000.0
2007-12-10 21:35:00,1.65855,1.6588,1.65855,1.6587,555200000.0
2007-12-10 21:36:00,1.6587,1.6587,1.65865,1.6587,461899994.0
2007-12-10 21:37:00,1.6587,1.6587,1.65855,1.6586,111200000.0
2007-12-10 21:38:00,1.6586,1.6586,1.65845,1.6586,526400000.0
2007-12-10 21:39:00,1.6586,1.6586,1.65855,1.65855,214400000.0
2007-12-10 21:40:00,1.65855,1.65855,1.6584,1.65845,105300000.0
2007-12-10 21:41:00,1.65845,1.6589,1.65845,1.6589,698400001.0
2007-12-10 21:42:00,1.6589,1.6589,1.65885,1.6589,983799986.0
2007-12-10 21:43:00,1.6589,1.659,1.65885,1.6589,763999997.0
2007-12-10 21:44:00,1.6589,1.6589,1.6589,1.6589,619200000.0
2007-12-10 21:45:00,1.6588,1.6589,1.6588,1.6589,1005599986.0
2007-12-10 21:46:00,1.6589,1.6591,1.6589,1.6591,973999984.0
2007-12-10 21:47:00,1.6591,1.6591,1.65895,1.6591,364999999.0
2007-12-10 21:48:00,1.6591,1.6591,1.65885,1.659,1233599981.0
2007-12-10 21:49:00,1.659,1.6591,1.65885,1.6591,1600899993.0
2007-12-10 21:50:00,1.6591,1.6592,1.6589,1.6589,729599998.0
2007-12-10 21:51:00,1.6589,1.6589,1.6588,1.65885,837600004.0
2007-12-10 21:52:00,1.65885,1.659,1.65885,1.659,461700001.0
2007-12-10 21:53:00,1.659,1.659,1.6589,1.6589,22400000.0
2007-12-10 21:54:00,1.6589,1.6594,1.6589,1.6594,852199997.0
2007-12-10 21:55:00,1.6594,1.6594,1.65905,1.65925,1184800004.0
2007-12-10 21:56:00,1.65925,1.6594,1.659,1.6592,1182299998.0
2007-12-10 21:57:00,1.6592,1.6592,1.6591,1.6591,534100005.0
2007-12-10 21:58:00,1.6591,1.6594,1.6591,1.6592,1026599997.0
2007-12-10 21:59:00,1.6592,1.6595,1.6592,1.6593,2060800007.0
2007-12-10 22:00:00,1.6593,1.6597,1.6593,1.6597,1355200004.0
2007-12-10 22:01:00,1.6597,1.6597,1.6595,1.6595,187500000.0
2007-12-10 22:02:00,1.6595,1.6597,1.65945,1.6597,256100000.0
2007-12-10 22:03:00,1.6597,1.6598,1.6597,1.6597,523000000.0
2007-12-10 22:04:00,1.6597,1.6597,1.65965,1.65965,55400000.0
2007-12-10 22:05:00,1.65965,1.6597,1.65945,1.6597,1608900010.0
2007-12-10 22:06:00,1.6597,1.6597,1.6597,1.6597,188400000.0
2007-12-10 22:07:00,1.6597,1.6597,1.6595,1.6596,378400000.0
2007-12-10 22:08:00,1.6596,1.6597,1.6596,1.6597,512000007.0
2007-12-10 22:09:00,1.6597,1.65975,1.65965,1.6597,520000000.0
2007-12-10 22:10:00,1.6597,1.6597,1.65935,1.65945,1392300004.0
2007-12-10 22:11:00,1.6595,1.6595,1.65935,1.65935,634600003.0
2007-12-10 22:12:00,1.6594,1.6594,1.65935,1.65935,261500001.0
2007-12-10 22:13:00,1.65935,1.6594,1.65935,1.6594,986700000.0
2007-12-10 22:14:00,1.6594,1.6594,1.65935,1.6594,1484700009.0
2007-12-10 22:15:00,1.6594,1.6596,1.6594,1.6594,1948799993.0
2007-12-10 22:16:00,1.6594,1.6595,1.65935,1.6594,537899995.0
2007-12-10 22:17:00,1.6594,1.6594,1.6594,1.6594,541600000.0
2007-12-10 22:18:00,1.6594,1.6594,1.65925,1.65925,298500003.0
2007-12-10 22:19:00,1.6593,1.6593,1.65925,1.6593,669400001.0
2007-12-10 22:20:00,1.6593,1.6593,1.6593,1.6593,1406400000.0
2007-12-10 22:21:00,1.6593,1.6593,1.65925,1.6593,1192800002.0
2007-12-10 22:22:00,1.6593,1.6594,1.65925,1.6594,839899992.0
2007-12-10 22:23:00,1.6594,1.6594,1.6592,1.6592,1215200000.0
2007-12-10 22:24:00,1.6592,1.6593,1.65915,1.6593,975199999.0
2007-12-10 22:25:00,1.65925,1.6593,1.65925,1.6593,1106999996.0
2007-12-10 22:26:00,1.6594,1.6595,1.6593,1.6595,1103199995.0
2007-12-10 22:27:00,1.6595,1.6595,1.6593,1.6594,217099999.0
2007-12-10 22:28:00,1.6595,1.6597,1.65935,1.6596,1045300003.0
2007-12-10 22:29:00,1.6596,1.6596,1.65945,1.65955,804799998.0
2007-12-10 22:30:00,1.6596,1.6596,1.65925,1.6593,706500000.0
2007-12-10 22:31:00,1.6593,1.6593,1.6591,1.65925,1241999995.0
2007-12-10 22:32:00,1.6593,1.65935,1.6592,1.6593,935999994.0
2007-12-10 22:33:00,1.6593,1.6594,1.65925,1.65925,103100001.0
2007-12-10 22:34:00,1.6593,1.6597,1.6593,1.6596,817200001.0
2007-12-10 22:35:00,1.6596,1.6596,1.6595,1.6596,343499997.0
2007-12-10 22:36:00,1.6596,1.6596,1.6596,1.6596,560800000.0
2007-12-10 22:37:00,1.6596,1.6597,1.65955,1.6597,388400000.0
2007-12-10 22:38:00,1.6597,1.6597,1.65955,1.65955,87300000.0
2007-12-10 22:39:00,1.6596,1.6598,1.65955,1.6598,94300000.0
2007-12-10 22:40:00,1.6598,1.6598,1.6597,1.6598,135500000.0
2007-12-10 22:41:00,1.6598,1.6598,1.6598,1.6598,129500000.0
2007-12-10 22:42:00,1.6598,1.6598,1.6597,1.65975,118300000.0
2007-12-10 22:43:00,1.65975,1.6598,1.6597,1.6597,258300000.0
2007-12-10 22:44:00,1.6597,1.6598,1.6597,1.6598,174000000.0
2007-12-10 22:45:00,1.6597,1.6598,1.6596,1.65965,60300000.0
2007-12-10 22:46:00,1.65965,1.6598,1.6596,1.6598,94200000.0
2007-12-10 22:47:00,1.6598,1.6598,1.65955,1.6596,74000000.0
2007-12-10 22:48:00,1.6596,1.6596,1.65955,1.6596,24300000.0
2007-12-10 22:49:00,1.6596,1.6598,1.6596,1.6598,36100000.0
2007-12-10 22:50:00,1.6598,1.6598,1.65965,1.65965,83100000.0
2007-12-10 22:51:00,1.65965,1.6598,1.6596,1.6597,63300000.0
2007-12-10 22:52:00,1.6597,1.6597,1.6595,1.6596,569700001.0
2007-12-10 22:53:00,1.6596,1.6596,1.6595,1.6596,1144399988.0
2007-12-10 22:54:00,1.6596,1.6597,1.6595,1.6597,588900000.0
2007-12-10 22:55:00,1.6597,1.6597,1.6597,1.6597,248800000.0
2007-12-10 22:56:00,1.6597,1.6597,1.6595,1.6595,751599999.0
2007-12-10 22:57:00,1.6595,1.6595,1.6595,1.6595,304000000.0
2007-12-10 22:58:00,1.6595,1.6597,1.6593,1.6594,1629399982.0
2007-12-10 22:59:00,1.6594,1.6594,1.6593,1.6593,606799991.0
2007-12-10 23:00:00,1.6593,1.6594,1.6593,1.6594,536799999.0
2007-12-10 23:01:00,1.6594,1.6594,1.65925,1.6594,133500000.0
2007-12-10 23:02:00,1.6593,1.6594,1.6593,1.6594,125400001.0
2007-12-10 23:03:00,1.6594,1.6594,1.6593,1.6594,131400004.0
2007-12-10 23:04:00,1.6594,1.6594,1.6593,1.6593,266399998.0
2007-12-10 23:05:00,1.6593,1.6594,1.6592,1.6592,438999995.0
2007-12-10 23:06:00,1.6592,1.6592,1.65915,1.65915,585600000.0
2007-12-10 23:07:00,1.6592,1.6592,1.6592,1.6592,187200000.0
2007-12-10 23:08:00,1.6592,1.6592,1.65915,1.6592,764899998.0
2007-12-10 23:09:00,1.6592,1.6593,1.6591,1.65915,1086999994.0
2007-12-10 23:10:00,1.65915,1.6593,1.65915,1.6593,778299991.0
2007-12-10 23:11:00,1.6593,1.6594,1.6593,1.6594,997599968.0
2007-12-10 23:12:00,1.6594,1.6594,1.6593,1.6593,424000000.0
2007-12-10 23:13:00,1.6593,1.6594,1.6593,1.6594,304000000.0
2007-12-10 23:14:00,1.6594,1.6594,1.6593,1.6593,378400000.0
2007-12-10 23:15:00,1.6593,1.6596,1.6593,1.6594,572799993.0
2007-12-10 23:16:00,1.6594,1.6594,1.65925,1.6594,399899999.0
2007-12-10 23:17:00,1.6594,1.6594,1.6593,1.6593,589599988.0
2007-12-10 23:18:00,1.6593,1.6593,1.6593,1.6593,170399998.0
2007-12-10 23:19:00,1.6593,1.6593,1.6592,1.6593,131800004.0
2007-12-10 23:20:00,1.6593,1.6593,1.6592,1.6593,352099993.0
2007-12-10 23:21:00,1.6593,1.6593,1.65925,1.6593,486699996.0
2007-12-10 23:22:00,1.6593,1.6593,1.65925,1.6593,1028899996.0
2007-12-10 23:23:00,1.6593,1.6593,1.6592,1.6593,279399999.0
2007-12-10 23:24:00,1.65925,1.6594,1.65905,1.6594,235999999.0
2007-12-10 23:25:00,1.6594,1.6594,1.65935,1.65935,62400000.0
2007-12-10 23:26:00,1.65915,1.65935,1.65915,1.6593,208800000.0
2007-12-10 23:27:00,1.6593,1.65935,1.6593,1.6593,524800016.0
2007-12-10 23:28:00,1.6593,1.6593,1.6592,1.6592,339000001.0
2007-12-10 23:29:00,1.6593,1.6594,1.6592,1.6593,465199998.0
2007-12-10 23:30:00,1.6593,1.6593,1.6593,1.6593,521600000.0
2007-12-10 23:31:00,1.6593,1.6595,1.6593,1.6593,479700000.0
2007-12-10 23:32:00,1.6593,1.6593,1.6592,1.6593,219300004.0
2007-12-10 23:33:00,1.6593,1.6593,1.6592,1.6592,268100005.0
2007-12-10 23:34:00,1.6593,1.6593,1.6592,1.6593,237900000.0
2007-12-10 23:35:00,1.6593,1.6593,1.6593,1.6593,152800000.0
2007-12-10 23:36:00,1.6593,1.6593,1.6593,1.6593,75200000.0
2007-12-10 23:37:00,1.6592,1.6593,1.6592,1.6593,351199988.0
2007-12-10 23:38:00,1.6593,1.6594,1.6592,1.6594,467200000.0
2007-12-10 23:39:00,1.6594,1.6594,1.6593,1.6594,338700003.0
2007-12-10 23:40:00,1.6594,1.65955,1.6594,1.6594,519099997.0
2007-12-10 23:41:00,1.6594,1.65965,1.6594,1.6596,553600002.0
2007-12-10 23:42:00,1.6596,1.6596,1.6594,1.65955,546299996.0
2007-12-10 23:43:00,1.6595,1.65965,1.6595,1.65965,529599999.0
2007-12-10 23:44:00,1.65965,1.65965,1.6595,1.6595,380000000.0
2007-12-10 23:45:00,1.6595,1.6595,1.6594,1.6594,244800001.0
2007-12-10 23:46:00,1.6594,1.6595,1.6594,1.6594,250400000.0
2007-12-10 23:47:00,1.6593,1.6594,1.65925,1.6594,293100000.0
2007-12-10 23:48:00,1.6594,1.6596,1.6593,1.6596,999499999.0
2007-12-10 23:49:00,1.6596,1.6596,1.6593,1.6593,138099999.0
2007-12-10 23:50:00,1.6593,1.6597,1.6593,1.6595,589000001.0
2007-12-10 23:51:00,1.6595,1.6595,1.6593,1.6594,1496000039.0
2007-12-10 23:52:00,1.6593,1.6594,1.6593,1.6593,320800001.0
2007-12-10 23:53:00,1.6593,1.6594,1.6593,1.6594,242700006.0
2007-12-10 23:54:00,1.6594,1.6594,1.6593,1.6593,463200000.0
2007-12-10 23:55:00,1.6593,1.6595,1.6593,1.6595,509600000.0
2007-12-10 23:56:00,1.6595,1.6595,1.6594,1.6595,122400000.0
2007-12-10 23:57:00,1.65925,1.6595,1.65925,1.6594,302400001.0
2007-12-10 23:58:00,1.6594,1.6597,1.6594,1.6597,682400013.0
2007-12-10 23:59:00,1.6597,1.6598,1.6594,1.6594,74400001.0
2007-12-11 00:00:00,1.6597,1.6598,1.6597,1.6597,80000000.0
2007-12-11 00:01:00,1.6597,1.6597,1.6595,1.6597,354500000.0
2007-12-11 00:02:00,1.65926,1.65962,1.65902,1.65902,375100000.0
2007-12-11 00:03:00,1.6596,1.6597,1.6596,1.6597,131800000.0
2007-12-11 00:04:00,1.6597,1.6597,1.6597,1.6597,264000000.0
2007-12-11 00:05:00,1.6597,1.6597,1.6596,1.6597,264200000.0
2007-12-11 00:06:00,1.6596,1.6597,1.6596,1.6597,233800000.0
2007-12-11 00:07:00,1.6596,1.6597,1.6596,1.6597,247200000.0
2007-12-11 00:08:00,1.6597,1.6597,1.6596,1.6597,427500000.0
2007-12-11 00:09:00,1.6596,1.6597,1.6596,1.6597,60000000.0
2007-12-11 00:10:00,1.6597,1.6597,1.6596,1.6596,387200000.0
2007-12-11 00:11:00,1.6596,1.6596,1.6595,1.6595,232000000.0
2007-12-11 00:12:00,1.65923,1.65969,1.65923,1.65962,780200002.0
2007-12-11 00:13:00,1.65943,1.65946,1.65928,1.65937,472200002.0
2007-12-11 00:14:00,1.6596,1.6596,1.6594,1.6596,150000000.0
2007-12-11 00:15:00,1.6596,1.6596,1.6595,1.6596,40000000.0
2007-12-11 00:16:00,1.6596,1.6596,1.6596,1.6596,4000000.0
2007-12-11 00:17:00,1.6596,1.6596,1.6595,1.6596,49200000.0
2007-12-11 00:18:00,1.6596,1.6596,1.6596,1.6596,28000000.0
2007-12-11 00:19:00,1.6596,1.6596,1.6596,1.6596,12000000.0
2007-12-11 00:20:00,1.6596,1.6596,1.6596,1.6596,4000000.0
2007-12-11 00:21:00,1.6596,1.6596,1.6596,1.6596,4000000.0
2007-12-11 00:22:00,1.65892,1.65929,1.65892,1.65921,1291499991.0
2007-12-11 00:23:00,1.6596,1.6596,1.6596,1.6596,28000000.0
2007-12-11 00:24:00,1.6596,1.6596,1.6596,1.6596,4000000.0
2007-12-11 00:25:00,1.65945,1.65945,1.65945,1.65945,4000000.0
2007-12-11 00:26:00,1.6595,1.6596,1.6595,1.6596,76000000.0
2007-12-11 00:27:00,1.6596,1.6596,1.6593,1.6593,292600000.0
2007-12-11 00:28:00,1.6593,1.6594,1.6593,1.6594,279000000.0
2007-12-11 00:29:00,1.6594,1.6595,1.6594,1.6595,151200000.0
2007-12-11 00:30:00,1.6595,1.6595,1.65945,1.6595,78800000.0
2007-12-11 00:31:00,1.6595,1.6595,1.6594,1.6595,88000000.0
2007-12-11 00:32:00,1.6595,1.6595,1.6594,1.65945,272000000.0
2007-12-11 00:33:00,1.65935,1.65935,1.65935,1.65935,16000000.0
2007-12-11 00:34:00,1.65935,1.6596,1.65935,1.6595,400000000.0
2007-12-11 00:35:00,1.6595,1.6596,1.65945,1.6595,429500000.0
2007-12-11 00:36:00,1.65945,1.6596,1.65945,1.6595,295200000.0
2007-12-11 00:37:00,1.65945,1.6595,1.65935,1.65935,148000000.0
2007-12-11 00:38:00,1.6595,1.6595,1.6594,1.6595,108000000.0
2007-12-11 00:39:00,1.65945,1.6595,1.6594,1.6595,122800001.0
2007-12-11 00:40:00,1.6595,1.6595,1.6595,1.6595,92000000.0
2007-12-11 00:41:00,1.6595,1.6595,1.6594,1.6594,108000000.0
2007-12-11 00:42:00,1.6594,1.6594,1.65925,1.6594,68000000.0
2007-12-11 00:43:00,1.65925,1.65925,1.65925,1.65925,16000000.0
2007-12-11 00:44:00,1.65925,1.6594,1.65925,1.65925,144000000.0
2007-12-11 00:45:00,1.65925,1.6594,1.65925,1.6594,28000000.0
2007-12-11 00:46:00,1.6594,1.6594,1.6593,1.6593,386000000.0
2007-12-11 00:47:00,1.6593,1.6595,1.6593,1.6595,184800002.0
2007-12-11 00:48:00,1.6595,1.6596,1.6595,1.65955,248000004.0
2007-12-11 00:49:00,1.65955,1.65955,1.6594,1.6594,125299999.0
2007-12-11 00:50:00,1.65935,1.6596,1.65935,1.6596,53900000.0
2007-12-11 00:51:00,1.6596,1.6596,1.65945,1.65945,292200000.0
2007-12-11 00:52:00,1.65945,1.65945,1.65935,1.65945,361100000.0
2007-12-11 00:53:00,1.65945,1.65945,1.65935,1.65935,92900000.0
2007-12-11 00:54:00,1.6594,1.6595,1.6594,1.6594,748800000.0
2007-12-11 00:55:00,1.6594,1.6595,1.6594,1.65945,284800000.0
2007-12-11 00:56:00,1.65945,1.6595,1.6594,1.6595,541499998.0
2007-12-11 00:57:00,1.6595,1.6596,1.65935,1.6594,623700000.0
2007-12-11 00:58:00,1.6594,1.6594,1.65925,1.65925,420300000.0
2007-12-11 00:59:00,1.6593,1.6593,1.659,1.6593,179400000.0
2007-12-11 01:00:00,1.6593,1.6595,1.65925,1.6595,480000000.0
2007-12-11 01:01:00,1.6595,1.6595,1.6591,1.65925,319799998.0
2007-12-11 01:02:00,1.65925,1.6594,1.65925,1.65925,452300000.0
2007-12-11 01:03:00,1.65915,1.65925,1.65915,1.65925,88400000.0
2007-12-11 01:04:00,1.65925,1.6594,1.65925,1.6594,508000000.0
2007-12-11 01:05:00,1.6594,1.65955,1.6592,1.6593,237300000.0
2007-12-11 01:06:00,1.65925,1.6595,1.65925,1.65935,122400000.0
2007-12-11 01:07:00,1.65935,1.6595,1.65935,1.6595,150000000.0
2007-12-11 01:08:00,1.65945,1.6595,1.6593,1.6594,485000000.0
2007-12-11 01:09:00,1.6594,1.6594,1.65925,1.6594,185600000.0
2007-12-11 01:10:00,1.6594,1.6594,1.6593,1.65935,32000000.0
2007-12-11 01:11:00,1.6594,1.6594,1.6594,1.6594,88000000.0
2007-12-11 01:12:00,1.6594,1.6598,1.6594,1.65945,376800000.0
2007-12-11 01:13:00,1.65945,1.65945,1.6594,1.65945,74400000.0
2007-12-11 01:14:00,1.65945,1.6595,1.65945,1.6595,136800000.0
2007-12-11 01:15:00,1.6595,1.6596,1.6595,1.6596,450400000.0
2007-12-11 01:16:00,1.65945,1.6596,1.6594,1.6594,316900000.0
2007-12-11 01:17:00,1.6594,1.6594,1.6593,1.65935,59500000.0
2007-12-11 01:18:00,1.65935,1.6595,1.65935,1.6594,587700000.0
2007-12-11 01:19:00,1.6594,1.6594,1.65925,1.65925,116800000.0
2007-12-11 01:20:00,1.65925,1.6593,1.65925,1.6593,29600000.0
2007-12-11 01:21:00,1.6593,1.6594,1.6593,1.6594,192000000.0
2007-12-11 01:22:00,1.6594,1.6594,1.6593,1.6594,871700006.0
2007-12-11 01:23:00,1.6594,1.6595,1.6594,1.65945,271400000.0
2007-12-11 01:24:00,1.65945,1.65955,1.65935,1.65945,116500000.0
2007-12-11 01:25:00,1.6595,1.6595,1.6595,1.6595,402200000.0
2007-12-11 01:26:00,1.6595,1.6595,1.6595,1.6595,92600000.0
2007-12-11 01:27:00,1.6594,1.6595,1.6594,1.6595,165100000.0
2007-12-11 01:28:00,1.6594,1.65955,1.6594,1.65945,82400000.0
2007-12-11 01:29:00,1.6594,1.65955,1.65935,1.6594,298999999.0
2007-12-11 01:30:00,1.6594,1.6595,1.65935,1.6595,48000000.0
2007-12-11 01:31:00,1.6595,1.6595,1.6594,1.6594,264400002.0
2007-12-11 01:32:00,1.65945,1.6595,1.659,1.6595,218700000.0
2007-12-11 01:33:00,1.6595,1.6597,1.6595,1.6595,385900000.0
2007-12-11 01:34:00,1.6595,1.65975,1.6595,1.6595,284700000.0
2007-12-11 01:35:00,1.6595,1.6596,1.65945,1.65945,453600000.0
2007-12-11 01:36:00,1.65945,1.6595,1.6594,1.6595,265300000.0
2007-12-11 01:37:00,1.6595,1.65955,1.65945,1.65945,261900000.0
2007-12-11 01:38:00,1.65945,1.6595,1.65945,1.6595,44300000.0
2007-12-11 01:39:00,1.6594,1.6595,1.6594,1.6595,20000000.0
2007-12-11 01:40:00,1.6595,1.6595,1.6595,1.6595,20000000.0
2007-12-11 01:41:00,1.6595,1.6595,1.6595,1.6595,34400000.0
2007-12-11 01:42:00,1.6594,1.65955,1.6594,1.65955,33200000.0
2007-12-11 01:43:00,1.6595,1.6596,1.6595,1.6595,178600000.0
2007-12-11 01:44:00,1.65955,1.65955,1.6595,1.6595,169200000.0
2007-12-11 01:45:00,1.6595,1.6595,1.6595,1.6595,157000000.0
2007-12-11 01:46:00,1.6595,1.65955,1.6594,1.6595,229799996.0
2007-12-11 01:47:00,1.6595,1.6595,1.6595,1.6595,104700000.0
2007-12-11 01:48:00,1.6595,1.65955,1.6595,1.65955,46500000.0
2007-12-11 01:49:00,1.65955,1.65955,1.6595,1.6595,155100000.0
2007-12-11 01:50:00,1.6595,1.6596,1.6595,1.6596,62200000.0
2007-12-11 01:51:00,1.6595,1.6595,1.65945,1.6595,56400001.0
2007-12-11 01:52:00,1.6595,1.6595,1.65945,1.6595,16000000.0
2007-12-11 01:53:00,1.6595,1.6595,1.65945,1.6595,386400000.0
2007-12-11 01:54:00,1.6595,1.65955,1.6595,1.65955,874500000.0
2007-12-11 01:55:00,1.65955,1.65955,1.65945,1.6595,1049899992.0
2007-12-11 01:56:00,1.6595,1.6598,1.6594,1.6595,751399996.0
2007-12-11 01:57:00,1.6595,1.6595,1.65945,1.65945,514400000.0
2007-12-11 01:58:00,1.65945,1.6595,1.6594,1.6595,709400000.0
2007-12-11 01:59:00,1.65945,1.6595,1.65945,1.6595,1135500000.0
2007-12-11 02:00:00,1.6595,1.6597,1.65945,1.6595,816000000.0
2007-12-11 02:01:00,1.6595,1.6597,1.6595,1.65955,263600000.0
2007-12-11 02:02:00,1.65955,1.6597,1.65955,1.6597,44000000.0
2007-12-11 02:03:00,1.65955,1.6597,1.6595,1.6595,335800000.0
2007-12-11 02:04:00,1.65945,1.6597,1.65945,1.6597,525900001.0
2007-12-11 02:05:00,1.6597,1.6598,1.6594,1.6595,371100000.0
2007-12-11 02:06:00,1.6594,1.6597,1.6594,1.6596,389699998.0
2007-12-11 02:07:00,1.6596,1.6597,1.65955,1.65955,378699998.0
2007-12-11 02:08:00,1.65955,1.6597,1.65955,1.6597,170100000.0
2007-12-11 02:09:00,1.6597,1.6597,1.65955,1.65955,16000000.0
2007-12-11 02:10:00,1.65955,1.6597,1.65955,1.6597,204000000.0
2007-12-11 02:11:00,1.65955,1.6597,1.65955,1.6597,176000000.0
2007-12-11 02:12:00,1.6597,1.6597,1.65945,1.6597,258900007.0
2007-12-11 02:13:00,1.65945,1.6597,1.65945,1.6595,333900001.0
2007-12-11 02:14:00,1.6595,1.6596,1.6595,1.6596,249100000.0
2007-12-11 02:15:00,1.6596,1.6596,1.6596,1.6596,205300000.0
2007-12-11 02:16:00,1.6596,1.6597,1.65945,1.6597,276100000.0
2007-12-11 02:17:00,1.6597,1.6597,1.65955,1.6597,476000000.0
2007-12-11 02:18:00,1.6597,1.6598,1.65955,1.6597,786400001.0
2007-12-11 02:19:00,1.6597,1.6597,1.65955,1.65955,245100000.0
2007-12-11 02:20:00,1.65955,1.65955,1.65955,1.65955,4200000.0
2007-12-11 02:21:00,1.65955,1.65955,1.65955,1.65955,56000000.0
2007-12-11 02:22:00,1.65955,1.6597,1.65955,1.6596,252600000.0
2007-12-11 02:23:00,1.6596,1.6596,1.6595,1.6595,80300000.0
2007-12-11 02:24:00,1.6595,1.6595,1.6595,1.6595,60000000.0
2007-12-11 02:25:00,1.65945,1.6595,1.65945,1.6595,69300000.0
2007-12-11 02:26:00,1.6595,1.6595,1.6595,1.6595,36500000.0
2007-12-11 02:27:00,1.6595,1.6595,1.6595,1.6595,4000000.0
2007-12-11 02:28:00,1.65939,1.65945,1.65913,1.65922,233200000.0
2007-12-11 02:29:00,1.65955,1.6598,1.65955,1.6598,361600000.0
2007-12-11 02:30:00,1.65975,1.6598,1.6596,1.6597,703300001.0
2007-12-11 02:31:00,1.6597,1.6597,1.65965,1.6597,280000000.0
2007-12-11 02:32:00,1.6597,1.6597,1.65955,1.65955,137100000.0
2007-12-11 02:33:00,1.65955,1.65955,1.65955,1.65955,28000000.0
2007-12-11 02:34:00,1.65955,1.6597,1.65955,1.6597,227200000.0
2007-12-11 02:35:00,1.6597,1.6597,1.65945,1.65955,194600000.0
2007-12-11 02:36:00,1.65955,1.6597,1.6595,1.6596,389300000.0
2007-12-11 02:37:00,1.6596,1.6596,1.65955,1.6596,327700003.0
2007-12-11 02:38:00,1.65955,1.6596,1.65955,1.6596,21700000.0
2007-12-11 02:39:00,1.65955,1.6597,1.65955,1.6596,470300000.0
2007-12-11 02:40:00,1.6596,1.6596,1.6596,1.6596,893800000.0
2007-12-11 02:41:00,1.6596,1.6596,1.6595,1.6595,321100000.0
2007-12-11 02:42:00,1.6595,1.6598,1.6595,1.6596,1037800018.0
2007-12-11 02:43:00,1.6596,1.6596,1.6595,1.6596,764800012.0
2007-12-11 02:44:00,1.6596,1.6597,1.6596,1.6596,844700000.0
2007-12-11 02:45:00,1.6596,1.6598,1.65955,1.6596,964200007.0
2007-12-11 02:46:00,1.6596,1.6596,1.65945,1.6595,580700007.0
2007-12-11 02:47:00,1.6595,1.6596,1.65945,1.6596,828200009.0
2007-12-11 02:48:00,1.6596,1.6596,1.6595,1.6596,108700000.0
2007-12-11 02:49:00,1.6596,1.6596,1.6595,1.6596,548700002.0
2007-12-11 02:50:00,1.6596,1.6596,1.6594,1.65945,206899995.0
2007-12-11 02:51:00,1.65945,1.6596,1.6594,1.6596,601700009.0
2007-12-11 02:52:00,1.6596,1.6596,1.6595,1.6595,623600000.0
2007-12-11 02:53:00,1.6595,1.6597,1.6594,1.6595,959700008.0
2007-12-11 02:54:00,1.6595,1.6595,1.6594,1.6595,515800003.0
2007-12-11 02:55:00,1.6595,1.6595,1.65935,1.65935,632900012.0
2007-12-11 02:56:00,1.65935,1.65935,1.6593,1.65935,155500000.0
2007-12-11 02:57:00,1.65935,1.6595,1.65935,1.6595,862000015.0
2007-12-11 02:58:00,1.6595,1.6596,1.6593,1.6595,496500000.0
2007-12-11 02:59:00,1.6595,1.6595,1.6595,1.6595,452000000.0
2007-12-11 03:00:00,1.6595,1.6595,1.6594,1.65945,562300000.0
2007-12-11 03:01:00,1.65935,1.6596,1.65935,1.65945,157100002.0
2007-12-11 03:02:00,1.65945,1.65945,1.6594,1.65945,120000000.0
2007-12-11 03:03:00,1.65945,1.6596,1.65945,1.6596,159800000.0
2007-12-11 03:04:00,1.65945,1.6596,1.65945,1.6596,107700000.0
2007-12-11 03:05:00,1.6596,1.6596,1.6594,1.6595,211900001.0
2007-12-11 03:06:00,1.6595,1.6596,1.6595,1.6595,88900000.0
2007-12-11 03:07:00,1.65945,1.6595,1.65945,1.6595,56000000.0
2007-12-11 03:08:00,1.6595,1.6596,1.6595,1.6596,322000000.0
2007-12-11 03:09:00,1.6596,1.65975,1.65945,1.65955,413499999.0
2007-12-11 03:10:00,1.6595,1.6597,1.6595,1.6597,202400000.0
2007-12-11 03:11:00,1.6597,1.6597,1.6595,1.6597,903400002.0
2007-12-11 03:12:00,1.6597,1.6597,1.65955,1.6597,180000000.0
2007-12-11 03:13:00,1.6597,1.6597,1.65955,1.6596,184000000.0
2007-12-11 03:14:00,1.6596,1.6596,1.6595,1.6595,521500000.0
2007-12-11 03:15:00,1.6595,1.6595,1.6594,1.6595,396300000.0
2007-12-11 03:16:00,1.6595,1.6596,1.6594,1.65955,211299997.0
2007-12-11 03:17:00,1.6596,1.65965,1.65945,1.65965,310400000.0
2007-12-11 03:18:00,1.65965,1.6597,1.65955,1.65955,144000000.0
2007-12-11 03:19:00,1.65955,1.65975,1.65955,1.65955,392000000.0
2007-12-11 03:20:00,1.65955,1.6596,1.65945,1.6595,433800002.0
2007-12-11 03:21:00,1.65945,1.6595,1.6594,1.6594,70699998.0
2007-12-11 03:22:00,1.6594,1.65965,1.6594,1.65965,176700000.0
2007-12-11 03:23:00,1.65965,1.6597,1.65945,1.65945,509700000.0
2007-12-11 03:24:00,1.65955,1.65975,1.6595,1.6595,664700000.0
2007-12-11 03:25:00,1.6595,1.6595,1.65935,1.6595,362700002.0
2007-12-11 03:26:00,1.6595,1.6595,1.6595,1.6595,84700000.0
2007-12-11 03:27:00,1.6595,1.6598,1.6595,1.65975,456000000.0
2007-12-11 03:28:00,1.65975,1.65975,1.6595,1.6597,1671799997.0
2007-12-11 03:29:00,1.6597,1.6597,1.65945,1.6596,824700003.0
2007-12-11 03:30:00,1.6596,1.65975,1.6596,1.65975,1184000000.0
2007-12-11 03:31:00,1.65975,1.65975,1.6596,1.6597,1010900008.0
2007-12-11 03:32:00,1.6597,1.6597,1.65955,1.6597,737400000.0
2007-12-11 03:33:00,1.6597,1.6597,1.65955,1.6597,88000000.0
2007-12-11 03:34:00,1.65955,1.65955,1.6595,1.6595,89800000.0
2007-12-11 03:35:00,1.6595,1.6596,1.6595,1.6596,713500000.0
2007-12-11 03:36:00,1.6596,1.6596,1.65945,1.65945,648600000.0
2007-12-11 03:37:00,1.6594,1.65955,1.65935,1.65945,1222299992.0
2007-12-11 03:38:00,1.6595,1.6595,1.65945,1.65945,374700000.0
2007-12-11 03:39:00,1.65945,1.6596,1.6594,1.6594,829199999.0
2007-12-11 03:40:00,1.6594,1.6595,1.65935,1.6594,1048300005.0
2007-12-11 03:41:00,1.6594,1.6595,1.6594,1.6595,420200000.0
2007-12-11 03:42:00,1.6595,1.6596,1.65935,1.6594,671299996.0
2007-12-11 03:43:00,1.6594,1.6595,1.6594,1.6595,83000000.0
2007-12-11 03:44:00,1.6594,1.65945,1.6594,1.65945,20000000.0
2007-12-11 03:45:00,1.65945,1.6595,1.6594,1.6594,256400000.0
2007-12-11 03:46:00,1.6594,1.6595,1.6593,1.65945,494900000.0
2007-12-11 03:47:00,1.6595,1.6595,1.65935,1.6595,766300002.0
2007-12-11 03:48:00,1.6595,1.6595,1.6595,1.6595,328500000.0
2007-12-11 03:49:00,1.6594,1.6595,1.6594,1.6595,56400000.0
2007-12-11 03:50:00,1.65945,1.6595,1.65945,1.6595,350800000.0
2007-12-11 03:51:00,1.65945,1.65945,1.65945,1.65945,1600000.0
2007-12-11 03:52:00,1.6594,1.6595,1.6594,1.6595,100800000.0
2007-12-11 03:53:00,1.6595,1.6595,1.6595,1.6595,96800000.0
2007-12-11 03:54:00,1.6594,1.6595,1.6594,1.65945,128900000.0
2007-12-11 03:55:00,1.65945,1.6595,1.6594,1.65945,294200010.0
2007-12-11 03:56:00,1.6595,1.6595,1.6594,1.6595,215700000.0
2007-12-11 03:57:00,1.6595,1.6595,1.6595,1.6595,375100000.0
2007-12-11 03:58:00,1.6595,1.6595,1.65945,1.6595,419100003.0
2007-12-11 03:59:00,1.65945,1.6596,1.6594,1.6595,218300005.0
2007-12-11 04:00:00,1.6595,1.6596,1.6594,1.65945,394800003.0
2007-12-11 04:01:00,1.65955,1.6596,1.65945,1.65945,103500001.0
2007-12-11 04:02:00,1.6595,1.6596,1.6595,1.6596,309000000.0
2007-12-11 04:03:00,1.65955,1.6596,1.65955,1.65955,48000000.0
2007-12-11 04:04:00,1.65955,1.65955,1.65945,1.65945,239400006.0
2007-12-11 04:05:00,1.65945,1.65945,1.65945,1.65945,32000000.0
2007-12-11 04:06:00,1.65945,1.6596,1.65945,1.6595,215300000.0
2007-12-11 04:07:00,1.65945,1.6596,1.65945,1.6596,249500001.0
2007-12-11 04:08:00,1.65955,1.6597,1.65945,1.6596,226000005.0
2007-12-11 04:09:00,1.6597,1.6597,1.65955,1.65955,552600014.0
2007-12-11 04:10:00,1.65955,1.6596,1.65945,1.6596,345300002.0
2007-12-11 04:11:00,1.6596,1.6596,1.65945,1.6596,827900005.0
2007-12-11 04:12:00,1.6596,1.6596,1.6595,1.6596,865500000.0
2007-12-11 04:13:00,1.6596,1.6596,1.6595,1.6596,738100000.0
2007-12-11 04:14:00,1.6596,1.6596,1.65955,1.65955,364800004.0
2007-12-11 04:15:00,1.65955,1.6596,1.6595,1.6596,488200000.0
2007-12-11 04:16:00,1.6596,1.6596,1.65955,1.65955,68300000.0
2007-12-11 04:17:00,1.65955,1.6596,1.6595,1.6595,281400000.0
2007-12-11 04:18:00,1.65955,1.65955,1.65945,1.65945,270700001.0
2007-12-11 04:19:00,1.65945,1.65955,1.65945,1.65955,395800007.0
2007-12-11 04:20:00,1.65955,1.65955,1.65955,1.65955,68000000.0
2007-12-11 04:21:00,1.6595,1.6595,1.6595,1.6595,72400000.0
2007-12-11 04:22:00,1.6595,1.6596,1.6595,1.6596,61300000.0
2007-12-11 04:23:00,1.65932,1.65935,1.65925,1.65932,384400000.0
2007-12-11 04:24:00,1.65945,1.6596,1.65945,1.6596,293700000.0
2007-12-11 04:25:00,1.65955,1.6597,1.65955,1.6596,331000000.0
2007-12-11 04:26:00,1.6596,1.6597,1.6596,1.6596,152700000.0
2007-12-11 04:27:00,1.6596,1.6596,1.65955,1.6596,164900000.0
2007-12-11 04:28:00,1.6596,1.6597,1.6596,1.6597,220900000.0
2007-12-11 04:29:00,1.6597,1.6597,1.6595,1.6595,255899999.0
2007-12-11 04:30:00,1.6595,1.6596,1.6595,1.6596,93200002.0
2007-12-11 04:31:00,1.6596,1.6597,1.65955,1.6596,310000002.0
2007-12-11 04:32:00,1.6596,1.6596,1.65945,1.6595,574900004.0
2007-12-11 04:33:00,1.6595,1.65955,1.65945,1.65945,28100000.0
2007-12-11 04:34:00,1.65906,1.65941,1.65902,1.65926,739700001.0
2007-12-11 04:35:00,1.6595,1.6597,1.6595,1.6596,763400000.0
2007-12-11 04:36:00,1.6596,1.6598,1.6596,1.6596,754399996.0
2007-12-11 04:37:00,1.6596,1.6598,1.65955,1.65955,1104700011.0
2007-12-11 04:38:00,1.65955,1.6598,1.6595,1.6597,1084500016.0
2007-12-11 04:39:00,1.6597,1.6597,1.6597,1.6597,242100000.0
2007-12-11 04:40:00,1.65965,1.6597,1.6595,1.6597,631299998.0
2007-12-11 04:41:00,1.6597,1.6597,1.6596,1.6596,634100000.0
2007-12-11 04:42:00,1.6596,1.6597,1.65955,1.6597,714600010.0
2007-12-11 04:43:00,1.6597,1.6597,1.6596,1.6596,100999999.0
2007-12-11 04:44:00,1.6596,1.6596,1.6596,1.6596,88000000.0
2007-12-11 04:45:00,1.6596,1.6596,1.6595,1.6595,53900000.0
2007-12-11 04:46:00,1.6596,1.6596,1.6595,1.6595,279000001.0
2007-12-11 04:47:00,1.6595,1.6595,1.65945,1.6595,133400000.0
2007-12-11 04:48:00,1.6595,1.6596,1.6595,1.6595,275300006.0
2007-12-11 04:49:00,1.6595,1.6596,1.6595,1.6595,252800005.0
2007-12-11 04:50:00,1.6595,1.6596,1.6594,1.6595,841100010.0
2007-12-11 04:51:00,1.6595,1.65955,1.6595,1.6595,213000000.0
2007-12-11 04:52:00,1.6595,1.6596,1.65945,1.6595,175000000.0
2007-12-11 04:53:00,1.6595,1.6595,1.6595,1.6595,291500000.0
2007-12-11 04:54:00,1.6595,1.6595,1.65945,1.6595,484200000.0
2007-12-11 04:55:00,1.6595,1.6595,1.65945,1.6595,200900000.0
2007-12-11 04:56:00,1.6595,1.6595,1.6595,1.6595,290000000.0
2007-12-11 04:57:00,1.6595,1.6596,1.65945,1.6595,305300001.0
2007-12-11 04:58:00,1.65945,1.65955,1.65945,1.6595,372100004.0
2007-12-11 04:59:00,1.6595,1.6595,1.65945,1.6595,479100000.0
2007-12-11 05:00:00,1.6595,1.6596,1.65945,1.6595,406600000.0
2007-12-11 05:01:00,1.65945,1.6595,1.65945,1.6595,140800000.0
2007-12-11 05:02:00,1.6595,1.6595,1.65935,1.65935,282399998.0
2007-12-11 05:03:00,1.6594,1.6594,1.6594,1.6594,55400002.0
2007-12-11 05:04:00,1.6594,1.6595,1.6594,1.6594,1633300014.0
2007-12-11 05:05:00,1.6594,1.6596,1.6594,1.6594,617400002.0
2007-12-11 05:06:00,1.6594,1.6594,1.65935,1.6594,251800007.0
2007-12-11 05:07:00,1.6594,1.6594,1.6594,1.6594,250700011.0
2007-12-11 05:08:00,1.6594,1.6594,1.6594,1.6594,104000000.0
2007-12-11 05:09:00,1.6594,1.6594,1.6594,1.6594,112000000.0
2007-12-11 05:10:00,1.6594,1.6595,1.65935,1.6595,1247600002.0
2007-12-11 05:11:00,1.6595,1.65955,1.65935,1.65935,657600007.0
2007-12-11 05:12:00,1.65935,1.6594,1.65935,1.6594,255599997.0
2007-12-11 05:13:00,1.6594,1.6594,1.6593,1.6594,203299999.0
2007-12-11 05:14:00,1.6594,1.6596,1.6594,1.65945,1016100000.0
2007-12-11 05:15:00,1.6595,1.6595,1.65935,1.6595,701800015.0
2007-12-11 05:16:00,1.6595,1.6595,1.6595,1.6595,8000000.0
2007-12-11 05:17:00,1.6595,1.6596,1.65945,1.65955,262300000.0
2007-12-11 05:18:00,1.6596,1.6596,1.6594,1.65955,58600000.0
2007-12-11 05:19:00,1.65955,1.65955,1.6594,1.65955,97000000.0
2007-12-11 05:20:00,1.6595,1.6595,1.65935,1.6594,747700005.0
2007-12-11 05:21:00,1.6594,1.6594,1.65915,1.6592,498800000.0
2007-12-11 05:22:00,1.6593,1.6595,1.6589,1.6594,713600004.0
2007-12-11 05:23:00,1.6594,1.6594,1.6592,1.6593,996200006.0
2007-12-11 05:24:00,1.6593,1.6593,1.6593,1.6593,129300000.0
2007-12-11 05:25:00,1.6592,1.6593,1.6592,1.6592,50800000.0
2007-12-11 05:26:00,1.6592,1.6592,1.65915,1.65915,108000000.0
2007-12-11 05:27:00,1.6592,1.6593,1.65915,1.6593,550900018.0
2007-12-11 05:28:00,1.6593,1.6593,1.65915,1.65915,73200000.0
2007-12-11 05:29:00,1.6592,1.6593,1.65915,1.6592,415100001.0
2007-12-11 05:30:00,1.6592,1.6593,1.6592,1.6592,278300003.0
2007-12-11 05:31:00,1.6592,1.6593,1.65915,1.6592,538700010.0
2007-12-11 05:32:00,1.6592,1.6592,1.65915,1.65915,175200002.0
2007-12-11 05:33:00,1.6591,1.6592,1.6591,1.65915,305499999.0
2007-12-11 05:34:00,1.65915,1.65915,1.65905,1.6591,68000000.0
2007-12-11 05:35:00,1.6591,1.65915,1.6591,1.65915,43800000.0
2007-12-11 05:36:00,1.65905,1.65925,1.65905,1.65925,587899999.0
2007-12-11 05:37:00,1.6592,1.65925,1.65915,1.65915,757500000.0
2007-12-11 05:38:00,1.6592,1.65935,1.65915,1.65935,337800000.0
2007-12-11 05:39:00,1.65935,1.65935,1.6592,1.6593,399200000.0
2007-12-11 05:40:00,1.6593,1.65935,1.6592,1.65935,340100000.0
2007-12-11 05:41:00,1.65915,1.6593,1.65915,1.6593,46200000.0
2007-12-11 05:42:00,1.6592,1.65935,1.65915,1.65935,253699993.0
2007-12-11 05:43:00,1.6592,1.6593,1.65915,1.6593,76800000.0
2007-12-11 05:44:00,1.6593,1.6593,1.6592,1.6592,64400002.0
2007-12-11 05:45:00,1.6592,1.65935,1.6592,1.65935,973099993.0
2007-12-11 05:46:00,1.65935,1.65935,1.6592,1.65935,594699995.0
2007-12-11 05:47:00,1.65935,1.65935,1.65935,1.65935,144000000.0
2007-12-11 05:48:00,1.65935,1.65935,1.65935,1.65935,1248000000.0
2007-12-11 05:49:00,1.65935,1.6594,1.6593,1.65935,966000000.0
2007-12-11 05:50:00,1.65935,1.65935,1.65925,1.65935,284500000.0
2007-12-11 05:51:00,1.6591,1.6592,1.6591,1.6592,81100000.0
2007-12-11 05:52:00,1.6592,1.6592,1.6591,1.6591,93700000.0
2007-12-11 05:53:00,1.65935,1.65935,1.6592,1.6592,264000000.0
2007-12-11 05:54:00,1.6592,1.6594,1.6592,1.6592,1268600000.0
2007-12-11 05:55:00,1.6591,1.65935,1.6591,1.65935,1036000000.0
2007-12-11 05:56:00,1.65935,1.6594,1.6592,1.6592,738599993.0
2007-12-11 05:57:00,1.6593,1.6593,1.65925,1.65925,100700000.0
2007-12-11 05:58:00,1.65925,1.6594,1.65925,1.65935,509600000.0
2007-12-11 05:59:00,1.65935,1.6594,1.65935,1.6594,716000000.0
2007-12-11 06:00:00,1.6594,1.6594,1.65935,1.65935,624000000.0
2007-12-11 06:01:00,1.65935,1.65935,1.65915,1.6592,78199998.0
2007-12-11 06:02:00,1.65915,1.65945,1.65915,1.65935,344999994.0
2007-12-11 06:03:00,1.6592,1.6592,1.6592,1.6592,31600001.0
2007-12-11 06:04:00,1.6592,1.6593,1.6592,1.6593,60300000.0
2007-12-11 06:05:00,1.6593,1.6593,1.6592,1.6592,108600000.0
2007-12-11 06:06:00,1.6592,1.6593,1.65915,1.6593,169200000.0
2007-12-11 06:07:00,1.6593,1.6593,1.65915,1.6593,209800000.0
2007-12-11 06:08:00,1.6593,1.65945,1.65925,1.65945,142100000.0
2007-12-11 06:09:00,1.65945,1.65945,1.6593,1.65935,289600000.0
2007-12-11 06:10:00,1.65925,1.65925,1.65925,1.65925,8000000.0
2007-12-11 06:11:00,1.65935,1.6595,1.65935,1.6594,635200000.0
2007-12-11 06:12:00,1.6594,1.6595,1.6594,1.6595,608800000.0
2007-12-11 06:13:00,1.65945,1.65945,1.65935,1.65935,528700001.0
2007-12-11 06:14:00,1.65945,1.6595,1.65945,1.6595,120000000.0
2007-12-11 06:15:00,1.6595,1.6596,1.6595,1.6595,300000000.0
2007-12-11 06:16:00,1.6595,1.6595,1.65935,1.65935,515200000.0
2007-12-11 06:17:00,1.6594,1.6594,1.6594,1.6594,72000000.0
2007-12-11 06:18:00,1.6594,1.6594,1.6594,1.6594,100000000.0
2007-12-11 06:19:00,1.6594,1.6594,1.6594,1.6594,60000000.0
2007-12-11 06:20:00,1.6594,1.6594,1.6593,1.65935,590899993.0
2007-12-11 06:21:00,1.65935,1.65955,1.65935,1.65935,180800000.0
2007-12-11 06:22:00,1.6593,1.6593,1.6593,1.6593,28200000.0
2007-12-11 06:23:00,1.6593,1.6593,1.6593,1.6593,20100000.0
2007-12-11 06:24:00,1.6593,1.65955,1.6592,1.65945,441300012.0
2007-12-11 06:25:00,1.6595,1.6595,1.65945,1.65945,168000000.0
2007-12-11 06:26:00,1.65945,1.65945,1.65935,1.65935,448000000.0
2007-12-11 06:27:00,1.6593,1.6593,1.6593,1.6593,12100000.0
2007-12-11 06:28:00,1.65925,1.6595,1.6592,1.6595,177600000.0
2007-12-11 06:29:00,1.6595,1.6595,1.6594,1.65945,105700001.0
2007-12-11 06:30:00,1.65945,1.65945,1.6594,1.6594,32900000.0
2007-12-11 06:31:00,1.6594,1.6594,1.6593,1.6593,50700000.0
2007-12-11 06:32:00,1.6593,1.6595,1.6593,1.6595,12000000.0
2007-12-11 06:33:00,1.6593,1.6593,1.6593,1.6593,92000000.0
2007-12-11 06:34:00,1.6593,1.6595,1.6593,1.65935,560000000.0
2007-12-11 06:35:00,1.65935,1.6594,1.65935,1.6594,276000000.0
2007-12-11 06:36:00,1.6594,1.6595,1.65935,1.6594,828000000.0
2007-12-11 06:37:00,1.6594,1.6594,1.65925,1.65935,1248000000.0
2007-12-11 06:38:00,1.65935,1.65935,1.65935,1.65935,72000000.0
2007-12-11 06:39:00,1.6592,1.65935,1.65915,1.65935,52000000.0
2007-12-11 06:40:00,1.65935,1.65935,1.6592,1.6592,114500000.0
2007-12-11 06:41:00,1.6592,1.65935,1.6592,1.6593,253600000.0
2007-12-11 06:42:00,1.6593,1.6593,1.6593,1.6593,87200000.0
2007-12-11 06:43:00,1.6593,1.6594,1.6593,1.6594,1022600000.0
2007-12-11 06:44:00,1.65935,1.6594,1.65915,1.6594,743799992.0
2007-12-11 06:45:00,1.6594,1.6594,1.6594,1.6594,384000000.0
2007-12-11 06:46:00,1.6594,1.6594,1.65935,1.65935,252000000.0
2007-12-11 06:47:00,1.65935,1.65935,1.6593,1.6593,723199996.0
2007-12-11 06:48:00,1.65925,1.6594,1.65925,1.65935,629600000.0
2007-12-11 06:49:00,1.65935,1.6594,1.65935,1.6594,532000000.0
2007-12-11 06:50:00,1.6594,1.6594,1.65935,1.65935,312000000.0
2007-12-11 06:51:00,1.65935,1.6594,1.6593,1.65935,952999996.0
2007-12-11 06:52:00,1.6592,1.6594,1.6592,1.6594,80899999.0
2007-12-11 06:53:00,1.6594,1.6594,1.6593,1.6594,67600000.0
2007-12-11 06:54:00,1.6594,1.6594,1.6594,1.6594,60000000.0
2007-12-11 06:55:00,1.6594,1.6595,1.65935,1.6595,568099999.0
2007-12-11 06:56:00,1.6595,1.6595,1.6594,1.6594,89900001.0
2007-12-11 06:57:00,1.6595,1.6595,1.65935,1.6595,809100000.0
2007-12-11 06:58:00,1.6595,1.6595,1.65935,1.65935,346900000.0
2007-12-11 06:59:00,1.65935,1.65935,1.6592,1.6592,729499999.0
2007-12-11 07:00:00,1.6592,1.6595,1.6592,1.65945,137000000.0
2007-12-11 07:01:00,1.65935,1.6595,1.65935,1.6594,276800000.0
2007-12-11 07:02:00,1.6594,1.6596,1.65935,1.65935,280000000.0
2007-12-11 07:03:00,1.65935,1.6596,1.65935,1.6594,802600002.0
2007-12-11 07:04:00,1.6595,1.6596,1.65935,1.6596,142700003.0
2007-12-11 07:05:00,1.6596,1.6597,1.6596,1.6596,150400004.0
2007-12-11 07:06:00,1.6596,1.6596,1.6595,1.65955,512800004.0
2007-12-11 07:07:00,1.65955,1.6597,1.6595,1.6595,1002000013.0
2007-12-11 07:08:00,1.6595,1.6597,1.65945,1.6595,692200000.0
2007-12-11 07:09:00,1.6596,1.6597,1.6595,1.6595,115700000.0
2007-12-11 07:10:00,1.6596,1.6597,1.6595,1.6597,331400004.0
2007-12-11 07:11:00,1.6597,1.6597,1.6595,1.6595,369500000.0
2007-12-11 07:12:00,1.6595,1.6595,1.6595,1.6595,32200000.0
2007-12-11 07:13:00,1.6595,1.6596,1.65945,1.6595,188800000.0
2007-12-11 07:14:00,1.65955,1.6597,1.65945,1.6597,1012400008.0
2007-12-11 07:15:00,1.6597,1.6597,1.6595,1.6595,663800000.0
2007-12-11 07:16:00,1.6595,1.6595,1.6594,1.65945,872000000.0
2007-12-11 07:17:00,1.65945,1.6597,1.6594,1.6594,547200000.0
2007-12-11 07:18:00,1.65945,1.6595,1.6594,1.6594,161600000.0
2007-12-11 07:19:00,1.6594,1.6597,1.65935,1.6596,426100003.0
2007-12-11 07:20:00,1.6596,1.6596,1.6595,1.6596,405100000.0
2007-12-11 07:21:00,1.6596,1.6596,1.65945,1.65945,180000000.0
2007-12-11 07:22:00,1.65945,1.6597,1.65945,1.6596,353599999.0
2007-12-11 07:23:00,1.6596,1.6596,1.6595,1.65955,87800000.0
2007-12-11 07:24:00,1.6595,1.6597,1.6595,1.6596,713899996.0
2007-12-11 07:25:00,1.6596,1.6596,1.6595,1.6595,44300000.0
2007-12-11 07:26:00,1.6595,1.6597,1.6594,1.6597,218800000.0
2007-12-11 07:27:00,1.6597,1.6597,1.65955,1.65955,367600000.0
2007-12-11 07:28:00,1.65955,1.6596,1.65955,1.6596,250200000.0
2007-12-11 07:29:00,1.6596,1.6596,1.6595,1.65955,186500000.0
2007-12-11 07:30:00,1.65955,1.65955,1.65955,1.65955,236800000.0
2007-12-11 07:31:00,1.65955,1.65955,1.65955,1.65955,5600000.0
2007-12-11 07:32:00,1.6596,1.6596,1.6596,1.6596,72600000.0
2007-12-11 07:33:00,1.65955,1.65955,1.6595,1.6595,99200000.0
2007-12-11 07:34:00,1.6595,1.6595,1.6595,1.6595,16000000.0
2007-12-11 07:35:00,1.6595,1.6595,1.6595,1.6595,4000000.0
2007-12-11 07:36:00,1.6595,1.6596,1.6595,1.6596,119000000.0
2007-12-11 07:37:00,1.65955,1.6596,1.65945,1.6595,228400000.0
2007-12-11 07:38:00,1.6595,1.65955,1.6594,1.65955,357400001.0
2007-12-11 07:39:00,1.65955,1.6596,1.6595,1.6595,377800004.0
2007-12-11 07:40:00,1.6595,1.6596,1.6595,1.6595,219000003.0
2007-12-11 07:41:00,1.6595,1.6595,1.6595,1.6595,12000000.0
2007-12-11 07:42:00,1.6595,1.6595,1.6595,1.6595,40000000.0
2007-12-11 07:43:00,1.6595,1.6595,1.6594,1.6594,61200000.0
2007-12-11 07:44:00,1.6595,1.65965,1.65945,1.65955,470300007.0
2007-12-11 07:45:00,1.6595,1.6596,1.6595,1.6596,288000000.0
2007-12-11 07:46:00,1.6596,1.6596,1.65945,1.6595,56100000.0
2007-12-11 07:47:00,1.6595,1.6595,1.6595,1.6595,52000000.0
2007-12-11 07:48:00,1.6595,1.6595,1.6595,1.6595,36000000.0
2007-12-11 07:49:00,1.6595,1.65955,1.6595,1.65955,141600000.0
2007-12-11 07:50:00,1.65955,1.65955,1.6594,1.65955,60900000.0
2007-12-11 07:51:00,1.6595,1.6596,1.6595,1.65955,185700000.0
2007-12-11 07:52:00,1.65955,1.6596,1.6595,1.6596,143000000.0
2007-12-11 07:53:00,1.6596,1.6596,1.65955,1.65955,44000000.0
2007-12-11 07:54:00,1.65945,1.65955,1.65945,1.6595,293899998.0
2007-12-11 07:55:00,1.65955,1.6596,1.65955,1.6596,228000000.0
2007-12-11 07:56:00,1.6596,1.6596,1.65955,1.6596,693500000.0
2007-12-11 07:57:00,1.6596,1.6596,1.65945,1.6596,92700000.0
2007-12-11 07:58:00,1.65945,1.65945,1.6594,1.65945,96000000.0
2007-12-11 07:59:00,1.6594,1.6596,1.65935,1.6596,388799999.0
2007-12-11 08:00:00,1.6596,1.6596,1.65955,1.65955,372000000.0
2007-12-11 08:01:00,1.6595,1.6596,1.6595,1.6596,298900000.0
2007-12-11 08:02:00,1.65945,1.6596,1.65945,1.65955,148000000.0
2007-12-11 08:03:00,1.65955,1.6597,1.6595,1.6597,434200002.0
2007-12-11 08:04:00,1.6597,1.6597,1.6595,1.65955,225600000.0
2007-12-11 08:05:00,1.65945,1.6596,1.65945,1.6596,65600000.0
2007-12-11 08:06:00,1.65945,1.65965,1.65945,1.65955,124800000.0
2007-12-11 08:07:00,1.65955,1.6596,1.65955,1.6596,361200000.0
2007-12-11 08:08:00,1.65955,1.6597,1.6595,1.6595,144099999.0
2007-12-11 08:09:00,1.6595,1.6597,1.6595,1.6595,43700000.0
2007-12-11 08:10:00,1.6595,1.6597,1.6595,1.6597,241900000.0
2007-12-11 08:11:00,1.6597,1.6597,1.6597,1.6597,4000000.0
2007-12-11 08:12:00,1.6595,1.6595,1.6595,1.6595,4000000.0
2007-12-11 08:13:00,1.6595,1.6595,1.6595,1.6595,52000000.0
2007-12-11 08:14:00,1.6595,1.6597,1.6595,1.6597,92000000.0
2007-12-11 08:15:00,1.6597,1.6597,1.6595,1.6597,28000000.0
2007-12-11 08:16:00,1.6597,1.6597,1.65965,1.65965,324000000.0
2007-12-11 08:17:00,1.6597,1.6597,1.6596,1.6597,74600000.0
2007-12-11 08:18:00,1.6595,1.6595,1.6595,1.6595,64000000.0
2007-12-11 08:19:00,1.6595,1.6595,1.6595,1.6595,24000000.0
2007-12-11 08:20:00,1.65955,1.65957,1.65922,1.65951,207200000.0
2007-12-11 08:21:00,1.6595,1.6595,1.6595,1.6595,40000000.0
2007-12-11 08:22:00,1.6595,1.6595,1.65945,1.6595,109000000.0
2007-12-11 08:23:00,1.6595,1.6597,1.6595,1.6597,84600000.0
2007-12-11 08:24:00,1.6597,1.6597,1.65955,1.65955,112000000.0
2007-12-11 08:25:00,1.65955,1.6598,1.65955,1.6598,183500000.0
2007-12-11 08:26:00,1.6598,1.6598,1.6597,1.6597,128000000.0
2007-12-11 08:27:00,1.65965,1.6597,1.65965,1.6597,92000000.0
2007-12-11 08:28:00,1.6597,1.6597,1.65955,1.6597,435199982.0
2007-12-11 08:29:00,1.6597,1.6598,1.65965,1.6598,286399998.0
2007-12-11 08:30:00,1.6598,1.6598,1.65965,1.6598,112000000.0
2007-12-11 08:31:00,1.6598,1.6599,1.65975,1.65985,555200000.0
2007-12-11 08:32:00,1.6597,1.6599,1.65965,1.6599,422100000.0
2007-12-11 08:33:00,1.6599,1.6599,1.6598,1.6598,343600000.0
2007-12-11 08:34:00,1.6598,1.6598,1.6596,1.6598,210200000.0
2007-12-11 08:35:00,1.6598,1.6598,1.6597,1.6597,258200000.0
2007-12-11 08:36:00,1.65975,1.6598,1.6596,1.6598,223200000.0
2007-12-11 08:37:00,1.6598,1.6598,1.65975,1.6598,52000000.0
2007-12-11 08:38:00,1.6598,1.6598,1.65975,1.65975,144000000.0
2007-12-11 08:39:00,1.65975,1.6599,1.6597,1.6597,368700000.0
2007-12-11 08:40:00,1.6597,1.6598,1.6597,1.6598,856700001.0
2007-12-11 08:41:00,1.65975,1.6598,1.65975,1.6598,426300000.0
2007-12-11 08:42:00,1.6598,1.6603,1.65975,1.6603,1620899992.0
2007-12-11 08:43:00,1.6603,1.6607,1.6602,1.6602,1986700002.0
2007-12-11 08:44:00,1.6602,1.6602,1.66015,1.6602,833300000.0
2007-12-11 08:45:00,1.66015,1.6602,1.66005,1.6602,189300000.0
2007-12-11 08:46:00,1.6602,1.6602,1.6601,1.6602,368800000.0
2007-12-11 08:47:00,1.6602,1.6602,1.6601,1.6601,632000000.0
2007-12-11 08:48:00,1.6601,1.6602,1.6599,1.6602,280200000.0
2007-12-11 08:49:00,1.66015,1.6602,1.65985,1.65985,986899993.0
2007-12-11 08:50:00,1.65985,1.6604,1.65985,1.6604,1432500004.0
2007-12-11 08:51:00,1.6604,1.6607,1.6603,1.6607,1470900000.0
2007-12-11 08:52:00,1.6607,1.6607,1.6603,1.6604,1004200003.0
2007-12-11 08:53:00,1.6604,1.6604,1.6602,1.6602,399199999.0
2007-12-11 08:54:00,1.6602,1.6605,1.6602,1.6603,626300000.0
2007-12-11 08:55:00,1.6603,1.6604,1.6603,1.6604,949600000.0
2007-12-11 08:56:00,1.6604,1.6605,1.66025,1.6604,1043799992.0
2007-12-11 08:57:00,1.6604,1.6604,1.66035,1.66035,299800000.0
2007-12-11 08:58:00,1.6604,1.6604,1.66025,1.6604,193000000.0
2007-12-11 08:59:00,1.6604,1.6604,1.66025,1.6603,250399999.0
2007-12-11 09:00:00,1.6603,1.6605,1.6603,1.66035,172700000.0
2007-12-11 09:01:00,1.66045,1.66045,1.6601,1.6602,531000000.0
2007-12-11 09:02:00,1.6602,1.6603,1.6602,1.6602,886000000.0
2007-12-11 09:03:00,1.6601,1.6605,1.6601,1.6605,1028400000.0
2007-12-11 09:04:00,1.6605,1.66055,1.66035,1.6605,1495400000.0
2007-12-11 09:05:00,1.6605,1.6605,1.66045,1.6605,710900000.0
2007-12-11 09:06:00,1.6605,1.6607,1.6604,1.6607,1296200000.0
2007-12-11 09:07:00,1.6607,1.66085,1.66055,1.6607,1478599985.0
2007-12-11 09:08:00,1.6607,1.6607,1.66065,1.6607,582400000.0
2007-12-11 09:09:00,1.6607,1.6607,1.66055,1.6606,604599997.0
2007-12-11 09:10:00,1.6606,1.6607,1.66055,1.6606,559299999.0
2007-12-11 09:11:00,1.6606,1.6606,1.66055,1.6606,779600000.0
2007-12-11 09:12:00,1.6631,1.6634,1.663,1.6633,2028900000.0
2007-12-11 09:13:00,1.6607,1.66085,1.6607,1.66075,2028900000.0
2007-12-11 09:14:00,1.66075,1.6608,1.66075,1.6608,1250400000.0
2007-12-11 09:15:00,1.6625,1.6625,1.6624,1.6625,1346200001.0
2007-12-11 09:16:00,1.6608,1.66095,1.66075,1.6609,1346200001.0
2007-12-11 09:17:00,1.6609,1.66095,1.66085,1.66085,1715199997.0
2007-12-11 09:18:00,1.66085,1.6609,1.66075,1.66075,1028400000.0
2007-12-11 09:19:00,1.6624,1.6625,1.6624,1.6625,2019699979.0
2007-12-11 09:20:00,1.66085,1.66095,1.6606,1.66065,2019699979.0
2007-12-11 09:21:00,1.6624,1.6624,1.6622,1.6623,1047100003.0
2007-12-11 09:22:00,1.6604,1.6607,1.66025,1.66055,1047100003.0
2007-12-11 09:23:00,1.6606,1.6606,1.66025,1.66045,2096199993.0
2007-12-11 09:24:00,1.66045,1.6608,1.6604,1.6607,1837199992.0
2007-12-11 09:25:00,1.6628,1.6629,1.6627,1.6628,1051000004.0
2007-12-11 09:26:00,1.66065,1.66085,1.66065,1.6607,1051000004.0
2007-12-11 09:27:00,1.6607,1.66075,1.6605,1.6606,1869499998.0
2007-12-11 09:28:00,1.6606,1.66075,1.66055,1.6606,934100011.0
2007-12-11 09:29:00,1.663,1.663,1.663,1.663,1475199999.0
2007-12-11 09:30:00,1.6607,1.66075,1.66025,1.6603,1475199999.0
2007-12-11 09:31:00,1.6603,1.66085,1.6603,1.66085,978100002.0
2007-12-11 09:32:00,1.6609,1.6609,1.66035,1.66065,1815300035.0
2007-12-11 09:33:00,1.66065,1.66065,1.6604,1.66045,1200900015.0
2007-12-11 09:34:00,1.66045,1.66065,1.66035,1.66055,1600700012.0
2007-12-11 09:35:00,1.66055,1.66075,1.66055,1.66075,1762900011.0
2007-12-11 09:36:00,1.66075,1.66085,1.6607,1.66085,1297799996.0
2007-12-11 09:37:00,1.66085,1.6609,1.66075,1.66075,546400001.0
2007-12-11 09:38:00,1.66075,1.66075,1.66065,1.66075,1438699974.0
2007-12-11 09:39:00,1.6626,1.6628,1.6626,1.6627,1274899981.0
2007-12-11 09:40:00,1.66065,1.6608,1.6606,1.66065,1274899981.0
2007-12-11 09:41:00,1.66065,1.66075,1.6606,1.66065,1015800009.0
2007-12-11 09:42:00,1.6629,1.6631,1.6628,1.6629,966100000.0
2007-12-11 09:43:00,1.66065,1.66075,1.66055,1.6606,966100000.0
2007-12-11 09:44:00,1.6606,1.66065,1.6605,1.6606,1049600005.0
2007-12-11 09:45:00,1.66065,1.66065,1.6605,1.66055,1047200010.0
2007-12-11 09:46:00,1.66055,1.66075,1.66055,1.66075,1345900002.0
2007-12-11 09:47:00,1.66075,1.66095,1.66065,1.6609,690400003.0
2007-12-11 09:48:00,1.6609,1.66095,1.66085,1.66095,552299998.0
2007-12-11 09:49:00,1.6609,1.6613,1.66085,1.66105,1286299993.0
2007-12-11 09:50:00,1.66105,1.66125,1.66105,1.6612,329600000.0
2007-12-11 09:51:00,1.6612,1.6613,1.6612,1.66125,928800000.0
2007-12-11 09:52:00,1.66125,1.66135,1.6611,1.66135,1710100004.0
2007-12-11 09:53:00,1.6624,1.6625,1.6623,1.6625,2056800002.0
2007-12-11 09:54:00,1.6626,1.6626,1.6624,1.6625,2056800002.0
2007-12-11 09:55:00,1.6624,1.6625,1.6623,1.6623,2056800002.0
2007-12-11 09:56:00,1.6624,1.6625,1.6624,1.6625,2056800002.0
2007-12-11 09:57:00,1.66185,1.66195,1.66175,1.66195,2056800002.0
2007-12-11 09:58:00,1.6627,1.6628,1.6627,1.6627,1292100001.0
2007-12-11 09:59:00,1.6626,1.6627,1.6623,1.6623,1292100001.0
2007-12-11 10:00:00,1.6624,1.6626,1.6621,1.6623,1292100001.0
2007-12-11 10:01:00,1.6622,1.6626,1.6622,1.6626,1292100001.0
2007-12-11 10:02:00,1.6627,1.6627,1.6623,1.6623,1292100001.0
2007-12-11 10:04:00,1.6622,1.6623,1.6622,1.6623,1292100001.0
2007-12-11 10:05:00,1.6622,1.6623,1.6622,1.6622,1292100001.0
2007-12-11 10:06:00,1.6623,1.6624,1.6622,1.6622,1292100001.0
2007-12-11 10:07:00,1.6623,1.6623,1.6622,1.6623,1292100001.0
2007-12-11 10:08:00,1.6622,1.6623,1.6622,1.6622,1292100001.0
2007-12-11 10:09:00,1.6623,1.6623,1.6622,1.6623,1292100001.0
2007-12-11 10:10:00,1.6622,1.6623,1.6622,1.6622,1292100001.0
2007-12-11 10:11:00,1.66325,1.6635,1.66295,1.66295,1292100001.0
2007-12-11 10:12:00,1.66295,1.66335,1.66295,1.66305,1480400010.0
2007-12-11 10:13:00,1.66305,1.66305,1.66245,1.66255,1727599998.0
2007-12-11 10:14:00,1.66255,1.66255,1.6623,1.66255,1358600008.0
2007-12-11 10:15:00,1.66255,1.66255,1.66235,1.66245,1379599995.0
2007-12-11 10:16:00,1.6624,1.66245,1.66235,1.66245,1003499994.0
2007-12-11 10:17:00,1.66245,1.66245,1.6623,1.6623,1543700005.0
2007-12-11 10:18:00,1.66235,1.66245,1.6623,1.66245,1015899991.0
2007-12-11 10:19:00,1.6624,1.66245,1.66235,1.66245,1883799986.0
2007-12-11 10:20:00,1.6624,1.66255,1.66235,1.66235,1254400005.0
2007-12-11 10:21:00,1.66235,1.66235,1.66225,1.6623,288000000.0
2007-12-11 10:22:00,1.6623,1.6626,1.66225,1.6626,433600000.0
2007-12-11 10:23:00,1.66265,1.66275,1.6625,1.66265,936100005.0
2007-12-11 10:24:00,1.66275,1.6628,1.6626,1.6626,1684199998.0
2007-12-11 10:25:00,1.6626,1.66285,1.6626,1.66275,1181500006.0
2007-12-11 10:26:00,1.66275,1.66285,1.6627,1.6627,1003199998.0
2007-12-11 10:27:00,1.6628,1.6631,1.66275,1.66305,735100001.0
2007-12-11 10:28:00,1.66305,1.66315,1.663,1.66305,939800002.0
2007-12-11 10:29:00,1.66305,1.66305,1.66295,1.66295,704799996.0
2007-12-11 10:30:00,1.66295,1.66295,1.66275,1.66275,1106399996.0
2007-12-11 10:31:00,1.6627,1.6628,1.66225,1.66235,1951599989.0
2007-12-11 10:32:00,1.66225,1.66245,1.6622,1.6624,1969599997.0
2007-12-11 10:33:00,1.6624,1.66275,1.66235,1.6627,2122800004.0
2007-12-11 10:34:00,1.66275,1.66275,1.66255,1.66255,674400002.0
2007-12-11 10:35:00,1.66255,1.6626,1.6625,1.66255,314500000.0
2007-12-11 10:36:00,1.66255,1.66255,1.6625,1.6625,464800000.0
2007-12-11 10:37:00,1.6625,1.66275,1.6625,1.6626,1023200001.0
2007-12-11 10:38:00,1.6626,1.66265,1.66255,1.66265,259800001.0
2007-12-11 10:39:00,1.6626,1.6628,1.6626,1.66275,619200000.0
2007-12-11 10:40:00,1.6628,1.66295,1.66265,1.66295,862600002.0
2007-12-11 10:41:00,1.66285,1.66305,1.66265,1.66285,759199994.0
2007-12-11 10:42:00,1.66285,1.66305,1.66285,1.66285,1062299996.0
2007-12-11 10:43:00,1.66285,1.66305,1.66275,1.66275,895199998.0
2007-12-11 10:44:00,1.6628,1.6628,1.6626,1.66265,1430200012.0
2007-12-11 10:45:00,1.6626,1.6628,1.6626,1.66265,749900008.0
2007-12-11 10:46:00,1.6617,1.6617,1.6616,1.6617,1469499989.0
2007-12-11 10:47:00,1.66265,1.66285,1.66265,1.66285,1469499989.0
2007-12-11 10:48:00,1.66285,1.6629,1.66265,1.66265,1597399986.0
2007-12-11 10:49:00,1.66265,1.66265,1.66265,1.66265,247300002.0
2007-12-11 10:50:00,1.66265,1.66275,1.66255,1.66265,1496399979.0
2007-12-11 10:51:00,1.66265,1.6627,1.66245,1.6627,856500001.0
2007-12-11 10:52:00,1.6627,1.66275,1.66235,1.66235,723700002.0
2007-12-11 10:53:00,1.6623,1.66255,1.66225,1.66255,1414999981.0
2007-12-11 10:54:00,1.66255,1.66255,1.66245,1.6625,644599999.0
2007-12-11 10:55:00,1.6625,1.6625,1.66235,1.66235,1051199989.0
2007-12-11 10:56:00,1.66235,1.66245,1.66235,1.6624,656799997.0
2007-12-11 10:57:00,1.6624,1.66285,1.66235,1.66265,1427899998.0
2007-12-11 10:58:00,1.66265,1.66285,1.6626,1.66265,1635499987.0
2007-12-11 10:59:00,1.66265,1.66275,1.66235,1.66235,2034199967.0
2007-12-11 11:00:00,1.66235,1.66265,1.66205,1.66225,1496099984.0
2007-12-11 11:01:00,1.66225,1.66255,1.66225,1.66255,1828900014.0
2007-12-11 11:02:00,1.6625,1.66265,1.6623,1.66235,1486499994.0
2007-12-11 11:03:00,1.66235,1.66235,1.66235,1.66235,963999999.0
2007-12-11 11:04:00,1.6617,1.6619,1.6616,1.6617,2089600023.0
2007-12-11 11:05:00,1.6618,1.6622,1.6617,1.6621,2089600023.0
2007-12-11 11:06:00,1.6622,1.6622,1.6619,1.6621,2089600023.0
2007-12-11 11:07:00,1.662,1.6621,1.6617,1.662,2089600023.0
2007-12-11 11:08:00,1.6619,1.6621,1.6619,1.662,2089600023.0
2007-12-11 11:09:00,1.66215,1.66225,1.66215,1.66225,2089600023.0
2007-12-11 11:10:00,1.66225,1.66225,1.66215,1.66215,1846399969.0
2007-12-11 11:11:00,1.6625,1.6625,1.6623,1.6623,1099999998.0
2007-12-11 11:12:00,1.66215,1.66225,1.66215,1.66215,1099999998.0
2007-12-11 11:13:00,1.66215,1.66225,1.66175,1.66175,1820499988.0
2007-12-11 11:14:00,1.66175,1.66185,1.66165,1.66185,1610300005.0
2007-12-11 11:15:00,1.6626,1.6628,1.6626,1.6627,1740000016.0
2007-12-11 11:16:00,1.6628,1.6628,1.6627,1.6627,1740000016.0
2007-12-11 11:17:00,1.6626,1.6627,1.6626,1.6627,1740000016.0
2007-12-11 11:18:00,1.66195,1.66195,1.66175,1.66175,1740000016.0
2007-12-11 11:20:00,1.6626,1.663,1.6626,1.6628,843999996.0
2007-12-11 11:21:00,1.66185,1.662,1.66175,1.6619,843999996.0
2007-12-11 11:22:00,1.6619,1.6621,1.6618,1.66205,1053199995.0
2007-12-11 11:23:00,1.6637,1.6641,1.6637,1.6641,1586799963.0
2007-12-11 11:24:00,1.66185,1.66185,1.66175,1.66185,1586799963.0
2007-12-11 11:25:00,1.66185,1.66185,1.66175,1.6618,1347200001.0
2007-12-11 11:26:00,1.6618,1.66185,1.66175,1.66175,703500004.0
2007-12-11 11:27:00,1.6636,1.6637,1.6634,1.6634,773599997.0
2007-12-11 11:28:00,1.66185,1.66185,1.66165,1.6617,773599997.0
2007-12-11 11:29:00,1.6617,1.66175,1.6616,1.66175,865000018.0
2007-12-11 11:30:00,1.6638,1.6639,1.6637,1.6638,1719399985.0
2007-12-11 11:31:00,1.66155,1.66175,1.66155,1.66175,1719399985.0
2007-12-11 11:32:00,1.66175,1.66175,1.66175,1.66175,775200000.0
2007-12-11 11:33:00,1.66175,1.66185,1.6617,1.66185,831799998.0
2007-12-11 11:34:00,1.6635,1.6638,1.6635,1.6637,2045499992.0
2007-12-11 11:35:00,1.6638,1.6638,1.6635,1.6637,2045499992.0
2007-12-11 11:36:00,1.6636,1.6637,1.6635,1.6636,2045499992.0
2007-12-11 11:37:00,1.6635,1.6638,1.6635,1.6637,2045499992.0
2007-12-11 11:38:00,1.6638,1.6638,1.6635,1.6636,2045499992.0
2007-12-11 11:39:00,1.66175,1.66175,1.6617,1.66175,2045499992.0
2007-12-11 11:40:00,1.6637,1.6639,1.6637,1.6638,1720999961.0
2007-12-11 11:41:00,1.6639,1.6639,1.6638,1.6638,1720999961.0
2007-12-11 11:42:00,1.6639,1.6639,1.6638,1.6638,1720999961.0
2007-12-11 11:43:00,1.66165,1.66175,1.66155,1.66155,1720999961.0
2007-12-11 11:44:00,1.66155,1.66165,1.66145,1.66155,1622100000.0
2007-12-11 11:45:00,1.66155,1.66165,1.66155,1.66165,898399996.0
2007-12-11 11:46:00,1.66165,1.66165,1.66155,1.6616,1170699963.0
2007-12-11 11:47:00,1.66165,1.66165,1.6615,1.66155,1802499998.0
2007-12-11 11:48:00,1.66155,1.6616,1.66145,1.66145,1799999963.0
2007-12-11 11:49:00,1.6636,1.6636,1.6635,1.6635,755400002.0
2007-12-11 11:50:00,1.6636,1.6636,1.6635,1.6635,755400002.0
2007-12-11 11:51:00,1.6634,1.6635,1.6634,1.6634,755400002.0
2007-12-11 11:52:00,1.66215,1.66215,1.66195,1.66215,755400002.0
2007-12-11 11:53:00,1.6621,1.66245,1.6621,1.6623,1084599999.0
2007-12-11 11:54:00,1.66235,1.66245,1.66235,1.66235,1206400000.0
2007-12-11 11:55:00,1.66235,1.66235,1.6622,1.66225,1287100028.0
2007-12-11 11:56:00,1.66225,1.66245,1.6622,1.66235,2099200082.0
2007-12-11 11:57:00,1.6623,1.66245,1.6622,1.66225,1289900008.0
2007-12-11 11:58:00,1.66225,1.66245,1.66225,1.66235,721599996.0
2007-12-11 11:59:00,1.66235,1.66245,1.66225,1.66245,839200000.0
2007-12-11 12:00:00,1.66245,1.66245,1.66195,1.66205,2005000001.0
2007-12-11 12:01:00,1.662,1.66215,1.66185,1.66215,2012599998.0
2007-12-11 12:02:00,1.66215,1.66215,1.66185,1.6619,1983399997.0
2007-12-11 12:03:00,1.6619,1.66195,1.66175,1.66185,1529799996.0
2007-12-11 12:04:00,1.66185,1.6619,1.66165,1.6617,1420600011.0
2007-12-11 12:05:00,1.6617,1.66215,1.6616,1.6621,2084499974.0
2007-12-11 12:06:00,1.6635,1.6636,1.6635,1.6636,1284599997.0
2007-12-11 12:07:00,1.66205,1.6621,1.66165,1.6619,1284599997.0
2007-12-11 12:08:00,1.6634,1.6636,1.6634,1.6635,1816799995.0
2007-12-11 12:09:00,1.66195,1.66235,1.66195,1.6621,1816799995.0
2007-12-11 12:10:00,1.6637,1.6637,1.6636,1.6636,1875600000.0
2007-12-11 12:11:00,1.66245,1.6625,1.66225,1.6623,1875600000.0
2007-12-11 12:12:00,1.6623,1.663,1.6623,1.66295,1634399986.0
2007-12-11 12:13:00,1.66295,1.66305,1.6628,1.6629,634600000.0
2007-12-11 12:14:00,1.6629,1.6629,1.6626,1.66265,1211000009.0
2007-12-11 12:15:00,1.66265,1.66295,1.66255,1.66265,797799992.0
2007-12-11 12:16:00,1.66265,1.66275,1.66265,1.66275,711199999.0
2007-12-11 12:17:00,1.66275,1.66275,1.66255,1.6626,568800000.0
2007-12-11 12:18:00,1.6626,1.6627,1.6626,1.66265,674400007.0
2007-12-11 12:19:00,1.66265,1.66265,1.66255,1.66255,1201599991.0
2007-12-11 12:20:00,1.6631,1.6631,1.6629,1.6631,1384799991.0
2007-12-11 12:21:00,1.663,1.6631,1.6629,1.663,1384799991.0
2007-12-11 12:22:00,1.6631,1.6633,1.6628,1.6629,1384799991.0
2007-12-11 12:23:00,1.66375,1.66415,1.6637,1.664,1384799991.0
2007-12-11 12:24:00,1.663,1.663,1.6629,1.6629,1313599996.0
2007-12-11 12:25:00,1.664,1.6641,1.66395,1.664,1313599996.0
2007-12-11 12:26:00,1.6628,1.6629,1.6627,1.6627,1580999998.0
2007-12-11 12:27:00,1.66365,1.66365,1.66335,1.66335,1580999998.0
2007-12-11 12:28:00,1.66335,1.66365,1.66335,1.66365,1699200008.0
2007-12-11 12:29:00,1.663,1.6633,1.6629,1.6633,1340799975.0
2007-12-11 12:30:00,1.66365,1.6638,1.66365,1.6637,1340799975.0
2007-12-11 12:31:00,1.6637,1.66375,1.66355,1.6637,1277999982.0
2007-12-11 12:32:00,1.66375,1.66375,1.6636,1.6636,1501949989.0
2007-12-11 12:33:00,1.6635,1.6635,1.6633,1.6634,1412799969.0
2007-12-11 12:34:00,1.6635,1.6635,1.6634,1.6634,1412799969.0
2007-12-11 12:35:00,1.6637,1.66375,1.66345,1.66355,1412799969.0
2007-12-11 12:36:00,1.66355,1.66365,1.66345,1.6635,1336799990.0
2007-12-11 12:37:00,1.66355,1.66375,1.66345,1.66375,1042699997.0
2007-12-11 12:38:00,1.6637,1.66375,1.66355,1.6636,1131349998.0
2007-12-11 12:39:00,1.6636,1.66385,1.66355,1.66365,1696300011.0
2007-12-11 12:40:00,1.66365,1.66385,1.6636,1.66375,1099099983.0
2007-12-11 12:41:00,1.6638,1.66395,1.66365,1.66385,1764299979.0
2007-12-11 12:42:00,1.66385,1.66395,1.66385,1.66385,1131999996.0
2007-12-11 12:43:00,1.66385,1.6639,1.6638,1.6639,695999993.0
2007-12-11 12:44:00,1.6639,1.6639,1.66375,1.6638,797099996.0
2007-12-11 12:45:00,1.6638,1.6639,1.6637,1.66375,1197299986.0
2007-12-11 12:46:00,1.6637,1.6638,1.6637,1.66375,760900002.0
2007-12-11 12:47:00,1.6637,1.6639,1.6636,1.6637,1889199999.0
2007-12-11 12:48:00,1.6636,1.66365,1.66345,1.6635,556799987.0
2007-12-11 12:49:00,1.6635,1.66355,1.6634,1.6634,736200004.0
2007-12-11 12:50:00,1.66345,1.6636,1.6634,1.6635,958999993.0
2007-12-11 12:51:00,1.6635,1.6635,1.66335,1.66335,1874399988.0
2007-12-11 12:52:00,1.66335,1.6634,1.66325,1.6634,580799990.0
2007-12-11 12:53:00,1.66335,1.66335,1.66305,1.66305,1269099990.0
2007-12-11 12:54:00,1.66315,1.66315,1.66295,1.66315,1130099984.0
2007-12-11 12:55:00,1.66315,1.66335,1.663,1.66335,790899996.0
2007-12-11 12:56:00,1.6641,1.6641,1.6639,1.6639,1229400002.0
2007-12-11 12:57:00,1.664,1.6641,1.6639,1.6639,1229400002.0
2007-12-11 12:58:00,1.6636,1.6637,1.66355,1.6637,1229400002.0
2007-12-11 12:59:00,1.6637,1.66375,1.66365,1.6637,758400000.0
2007-12-11 13:00:00,1.66365,1.6638,1.6635,1.6637,1637599986.0
2007-12-11 13:01:00,1.6637,1.66385,1.6636,1.6638,1150400006.0
2007-12-11 13:02:00,1.6638,1.6639,1.6637,1.66375,884000008.0
2007-12-11 13:03:00,1.66375,1.6639,1.6637,1.6637,230400000.0
2007-12-11 13:04:00,1.6637,1.6637,1.6635,1.6636,1140799980.0
2007-12-11 13:05:00,1.6636,1.66375,1.66355,1.6636,1949699986.0
2007-12-11 13:06:00,1.6636,1.6636,1.6636,1.6636,260000000.0
2007-12-11 13:07:00,1.6636,1.6637,1.6633,1.6634,2129300000.0
2007-12-11 13:08:00,1.66335,1.66355,1.66335,1.6635,2006699990.0
2007-12-11 13:09:00,1.6635,1.6636,1.6634,1.66355,1575099999.0
2007-12-11 13:10:00,1.664,1.6641,1.664,1.664,922200006.0
2007-12-11 13:11:00,1.66355,1.66355,1.6635,1.66355,922200006.0
2007-12-11 13:12:00,1.6641,1.6643,1.664,1.6643,1889499971.0
2007-12-11 13:13:00,1.6638,1.6641,1.66375,1.6639,1889499971.0
2007-12-11 13:14:00,1.6639,1.6639,1.66365,1.66375,1457599994.0
2007-12-11 13:15:00,1.6641,1.6642,1.6641,1.6641,1377200000.0
2007-12-11 13:16:00,1.664,1.6641,1.664,1.6641,1377200000.0
2007-12-11 13:17:00,1.6634,1.6635,1.66315,1.66325,1377200000.0
2007-12-11 13:18:00,1.6641,1.6641,1.6638,1.6638,1483500002.0
2007-12-11 13:19:00,1.6639,1.6639,1.6638,1.6639,1483500002.0
2007-12-11 13:21:00,1.664,1.664,1.6638,1.6639,1483500002.0
2007-12-11 13:22:00,1.664,1.6642,1.6639,1.6642,1483500002.0
2007-12-11 13:23:00,1.6641,1.6642,1.6641,1.6641,1483500002.0
2007-12-11 13:24:00,1.6629,1.663,1.66285,1.6629,1483500002.0
2007-12-11 13:25:00,1.6629,1.6631,1.66285,1.66285,1636599988.0
2007-12-11 13:26:00,1.6638,1.6641,1.6638,1.6638,1571199982.0
2007-12-11 13:27:00,1.6639,1.6639,1.6638,1.6639,1571199982.0
2007-12-11 13:28:00,1.6629,1.663,1.6629,1.6629,1571199982.0
2007-12-11 13:29:00,1.6629,1.6634,1.6629,1.6634,1919999966.0
2007-12-11 13:30:00,1.6634,1.6634,1.6632,1.6632,1041599993.0
2007-12-11 13:31:00,1.6632,1.6633,1.66315,1.6632,906599993.0
2007-12-11 13:32:00,1.6632,1.6636,1.6632,1.6636,1522099995.0
2007-12-11 13:33:00,1.66355,1.6636,1.66335,1.6635,1962499976.0
2007-12-11 13:34:00,1.6635,1.6635,1.6634,1.6635,956800000.0
2007-12-11 13:35:00,1.6635,1.6635,1.6634,1.6635,1246400000.0
2007-12-11 13:36:00,1.6635,1.6635,1.66345,1.6635,351599999.0
2007-12-11 13:37:00,1.6635,1.6638,1.6635,1.6638,1592299994.0
2007-12-11 13:38:00,1.6638,1.6638,1.6636,1.6637,1575599996.0
2007-12-11 13:39:00,1.6649,1.6653,1.6648,1.6653,1638099998.0
2007-12-11 13:40:00,1.6636,1.6638,1.66355,1.6638,1638099998.0
2007-12-11 13:41:00,1.6638,1.6638,1.66365,1.6637,516599999.0
2007-12-11 13:42:00,1.6637,1.664,1.6637,1.6639,1222399988.0
2007-12-11 13:43:00,1.6639,1.6639,1.6639,1.6639,388000000.0
2007-12-11 13:44:00,1.6639,1.664,1.6637,1.664,1031999997.0
2007-12-11 13:45:00,1.664,1.664,1.66375,1.6639,1332199998.0
2007-12-11 13:46:00,1.6638,1.6639,1.66375,1.6638,906500003.0
2007-12-11 13:47:00,1.6638,1.6639,1.6635,1.6637,1234400000.0
2007-12-11 13:48:00,1.6637,1.6637,1.66345,1.6635,1532599995.0
2007-12-11 13:49:00,1.6635,1.6636,1.66345,1.6636,1255999978.0
2007-12-11 13:50:00,1.6636,1.6639,1.6635,1.6639,1483999976.0
2007-12-11 13:51:00,1.66385,1.6641,1.66385,1.664,890299995.0
2007-12-11 13:52:00,1.664,1.664,1.66385,1.664,713400001.0
2007-12-11 13:53:00,1.664,1.6641,1.6639,1.6639,1272799996.0
2007-12-11 13:54:00,1.6639,1.6641,1.6639,1.664,851799989.0
2007-12-11 13:55:00,1.664,1.6641,1.66395,1.664,596399982.0
2007-12-11 13:56:00,1.6641,1.6641,1.66385,1.66385,1345099968.0
2007-12-11 13:57:00,1.6639,1.6641,1.6638,1.6639,921699991.0
2007-12-11 13:58:00,1.664,1.6641,1.66385,1.66395,1567799975.0
2007-12-11 13:59:00,1.664,1.6641,1.6639,1.66405,1225100007.0
2007-12-11 14:00:00,1.6641,1.6643,1.6641,1.6643,367200000.0
2007-12-11 14:01:00,1.6643,1.6643,1.6642,1.6643,250400000.0
2007-12-11 14:02:00,1.6643,1.6643,1.6641,1.66415,1484799994.0
2007-12-11 14:03:00,1.66415,1.6643,1.66415,1.6642,455200000.0
2007-12-11 14:04:00,1.6642,1.6643,1.6642,1.6642,1499199998.0
2007-12-11 14:05:00,1.6642,1.6643,1.66415,1.6642,1135899990.0
2007-12-11 14:06:00,1.66415,1.6642,1.66395,1.6641,625899996.0
2007-12-11 14:07:00,1.6641,1.6641,1.664,1.6641,949599997.0
2007-12-11 14:08:00,1.6641,1.66415,1.664,1.6641,729599968.0
2007-12-11 14:09:00,1.6641,1.6642,1.664,1.664,1148199973.0
2007-12-11 14:10:00,1.664,1.664,1.664,1.664,1641599963.0
2007-12-11 14:11:00,1.664,1.664,1.66395,1.66395,323299992.0
2007-12-11 14:12:00,1.66395,1.66415,1.66395,1.66415,882599980.0
2007-12-11 14:13:00,1.66415,1.66425,1.6636,1.6639,2133300006.0
2007-12-11 14:14:00,1.6639,1.6641,1.6638,1.664,1818400000.0
2007-12-11 14:15:00,1.664,1.6642,1.664,1.6642,978699992.0
2007-12-11 14:16:00,1.6641,1.66415,1.6641,1.6641,633600000.0
2007-12-11 14:17:00,1.6641,1.6642,1.66405,1.6641,314000000.0
2007-12-11 14:18:00,1.6641,1.6641,1.6637,1.6638,715999998.0
2007-12-11 14:19:00,1.6638,1.6639,1.66375,1.6639,392799997.0
2007-12-11 14:20:00,1.6639,1.6639,1.66385,1.66385,128800000.0
2007-12-11 14:21:00,1.66385,1.664,1.6638,1.6639,912199997.0
2007-12-11 14:22:00,1.6639,1.6642,1.6639,1.6642,912900002.0
2007-12-11 14:23:00,1.6642,1.6642,1.6641,1.6641,808499998.0
2007-12-11 14:24:00,1.6641,1.6642,1.66385,1.6641,1625300008.0
2007-12-11 14:25:00,1.6641,1.6641,1.6638,1.6638,1231199993.0
2007-12-11 14:26:00,1.6638,1.6641,1.66375,1.6639,1998800001.0
2007-12-11 14:27:00,1.6639,1.6639,1.66375,1.6639,1233299999.0
2007-12-11 14:28:00,1.6639,1.6645,1.6639,1.6645,1525600008.0
2007-12-11 14:29:00,1.6645,1.6645,1.6641,1.6642,1276799998.0
2007-12-11 14:30:00,1.6642,1.6648,1.66415,1.6646,1772699986.0
2007-12-11 14:31:00,1.6652,1.6654,1.6652,1.6652,1171000001.0
2007-12-11 14:32:00,1.6646,1.6649,1.66455,1.6646,1171000001.0
2007-12-11 14:33:00,1.6646,1.6648,1.66455,1.6648,657399996.0
2007-12-11 14:34:00,1.6648,1.6648,1.66475,1.6648,822799989.0
2007-12-11 14:35:00,1.6648,1.6649,1.6648,1.6648,1285599983.0
2007-12-11 14:36:00,1.6648,1.6649,1.66475,1.6648,597699994.0
2007-12-11 14:37:00,1.6648,1.6649,1.66475,1.66475,1138099999.0
2007-12-11 14:38:00,1.66475,1.66485,1.66475,1.6648,652400000.0
2007-12-11 14:39:00,1.6648,1.6653,1.6648,1.6653,753899996.0
2007-12-11 14:40:00,1.6653,1.6653,1.665,1.6652,1185599989.0
2007-12-11 14:41:00,1.6653,1.6654,1.6652,1.6652,909599997.0
2007-12-11 14:42:00,1.6652,1.6652,1.66485,1.6651,839199993.0
2007-12-11 14:43:00,1.6651,1.66525,1.66505,1.66505,1355399987.0
2007-12-11 14:44:00,1.66505,1.6652,1.665,1.6652,508099994.0
2007-12-11 14:45:00,1.6652,1.6653,1.66505,1.6652,451199999.0
2007-12-11 14:46:00,1.6652,1.6653,1.6651,1.6652,1602399988.0
2007-12-11 14:47:00,1.6652,1.6653,1.66485,1.6652,1829599993.0
2007-12-11 14:48:00,1.6652,1.66525,1.6649,1.6651,1224799993.0
2007-12-11 14:49:00,1.6651,1.6653,1.6651,1.6652,1168799987.0
2007-12-11 14:50:00,1.6655,1.6655,1.6654,1.6655,1887499984.0
2007-12-11 14:51:00,1.6653,1.6655,1.66515,1.66535,1887499984.0
2007-12-11 14:52:00,1.66535,1.6654,1.66525,1.6654,1171899997.0
2007-12-11 14:53:00,1.6654,1.6654,1.66505,1.6654,1707899989.0
2007-12-11 14:54:00,1.6654,1.6654,1.6653,1.6653,1060799981.0
2007-12-11 14:55:00,1.6653,1.6655,1.6653,1.6653,759999999.0
2007-12-11 14:56:00,1.6653,1.6653,1.6651,1.6651,688399996.0
2007-12-11 14:57:00,1.6654,1.6655,1.6654,1.6655,2000199985.0
2007-12-11 14:58:00,1.6651,1.6659,1.6651,1.66555,2000199985.0
2007-12-11 14:59:00,1.6656,1.6657,1.6655,1.6655,1674099990.0
2007-12-11 15:00:00,1.6655,1.6656,1.66545,1.66555,1405999993.0
2007-12-11 15:01:00,1.66555,1.6657,1.66545,1.6655,902400000.0
2007-12-11 15:02:00,1.6655,1.6655,1.66535,1.66545,1246799973.0
2007-12-11 15:03:00,1.66545,1.6656,1.6654,1.6655,1388099962.0
2007-12-11 15:04:00,1.66545,1.6656,1.66545,1.6655,796899994.0
2007-12-11 15:05:00,1.6655,1.6656,1.6654,1.6655,764600012.0
2007-12-11 15:06:00,1.6655,1.6656,1.6653,1.6653,1073499986.0
2007-12-11 15:07:00,1.6652,1.6653,1.6652,1.6653,992399997.0
2007-12-11 15:08:00,1.66515,1.6655,1.6651,1.6653,992399997.0
2007-12-11 15:09:00,1.6653,1.6653,1.6651,1.66525,811099991.0
2007-12-11 15:10:00,1.66525,1.6654,1.66525,1.6653,1250999965.0
2007-12-11 15:11:00,1.6653,1.6653,1.6651,1.6651,1084799979.0
2007-12-11 15:12:00,1.6651,1.6655,1.6651,1.6651,1209300003.0
2007-12-11 15:13:00,1.6651,1.6652,1.66505,1.6651,842899994.0
2007-12-11 15:14:00,1.6651,1.6651,1.665,1.665,1104799990.0
2007-12-11 15:15:00,1.665,1.6651,1.6649,1.665,1904699978.0
2007-12-11 15:16:00,1.665,1.665,1.6648,1.665,776600001.0
2007-12-11 15:17:00,1.665,1.6651,1.66485,1.6651,1401799969.0
2007-12-11 15:18:00,1.6651,1.6651,1.665,1.665,1844799968.0
2007-12-11 15:19:00,1.665,1.6651,1.665,1.665,856799985.0
2007-12-11 15:20:00,1.665,1.6652,1.665,1.6652,1155999997.0
2007-12-11 15:21:00,1.6652,1.6653,1.66515,1.6653,306399997.0
2007-12-11 15:22:00,1.6653,1.6653,1.6652,1.6653,400299999.0
2007-12-11 15:23:00,1.6653,1.6655,1.6653,1.6653,1083999990.0
2007-12-11 15:24:00,1.6653,1.66545,1.66525,1.6653,1854599989.0
2007-12-11 15:25:00,1.6655,1.6655,1.6653,1.6654,1203200013.0
2007-12-11 15:26:00,1.6655,1.6655,1.665,1.665,1203200013.0
2007-12-11 15:27:00,1.6651,1.6652,1.665,1.6652,1203200013.0
2007-12-11 15:28:00,1.6654,1.6654,1.66525,1.6654,1203200013.0
2007-12-11 15:29:00,1.6654,1.6655,1.66535,1.6655,1190799993.0
2007-12-11 15:30:00,1.66545,1.6655,1.6653,1.66535,1147999992.0
2007-12-11 15:31:00,1.6654,1.6654,1.6652,1.66525,1387899999.0
2007-12-11 15:32:00,1.6656,1.6658,1.6656,1.6656,643200002.0
2007-12-11 15:33:00,1.6655,1.6655,1.6654,1.6655,643200002.0
2007-12-11 15:34:00,1.6655,1.6656,1.6651,1.6651,756800001.0
2007-12-11 15:35:00,1.66535,1.6654,1.66525,1.6654,756800001.0
2007-12-11 15:36:00,1.6654,1.6655,1.6653,1.6654,1195899987.0
2007-12-11 15:37:00,1.6654,1.6654,1.66525,1.66535,1419400000.0
2007-12-11 15:38:00,1.66525,1.6654,1.6652,1.6653,1345499999.0
2007-12-11 15:39:00,1.6653,1.6655,1.66525,1.66545,1297199972.0
2007-12-11 15:40:00,1.6655,1.6656,1.6654,1.6654,1629299984.0
2007-12-11 15:41:00,1.6654,1.6656,1.6654,1.6656,601800000.0
2007-12-11 15:42:00,1.66555,1.6656,1.66545,1.6655,1624400013.0
2007-12-11 15:43:00,1.66545,1.6657,1.66545,1.66555,822799989.0
2007-12-11 15:44:00,1.6656,1.6657,1.6655,1.6655,982400000.0
2007-12-11 15:45:00,1.6655,1.6656,1.6654,1.6655,876000000.0
2007-12-11 15:46:00,1.6655,1.6655,1.6655,1.6655,287700000.0
2007-12-11 15:47:00,1.6655,1.6656,1.6655,1.6656,755999995.0
2007-12-11 15:48:00,1.6656,1.6657,1.6656,1.6656,791400000.0
2007-12-11 15:49:00,1.6656,1.6656,1.6655,1.6656,395199993.0
2007-12-11 15:50:00,1.6656,1.6656,1.6655,1.6656,231200000.0
2007-12-11 15:51:00,1.6656,1.6657,1.66545,1.6655,682799997.0
2007-12-11 15:52:00,1.66545,1.6656,1.66545,1.6655,1239899988.0
2007-12-11 15:53:00,1.6655,1.6656,1.6655,1.6655,860000000.0
2007-12-11 15:54:00,1.6655,1.6655,1.66545,1.6655,1386800021.0
2007-12-11 15:55:00,1.6655,1.6656,1.6655,1.6656,568000000.0
2007-12-11 15:56:00,1.6656,1.6656,1.6655,1.66555,593199998.0
2007-12-11 15:57:00,1.6655,1.6656,1.66545,1.6656,1015100004.0
2007-12-11 15:58:00,1.6656,1.66565,1.66545,1.6656,900799998.0
2007-12-11 15:59:00,1.6656,1.6657,1.66555,1.6656,832799999.0
2007-12-11 16:00:00,1.6656,1.6656,1.66545,1.6655,1500300005.0
2007-12-11 16:01:00,1.66545,1.6656,1.66545,1.6655,1401900001.0
2007-12-11 16:02:00,1.6655,1.6656,1.6655,1.6655,497600000.0
2007-12-11 16:03:00,1.6655,1.6655,1.66545,1.66545,223700000.0
2007-12-11 16:04:00,1.66545,1.6657,1.6654,1.6656,1838599985.0
2007-12-11 16:05:00,1.66555,1.6656,1.66545,1.6655,928699986.0
2007-12-11 16:06:00,1.6655,1.6656,1.6653,1.6654,490299999.0
2007-12-11 16:07:00,1.6653,1.6654,1.66525,1.66535,633899995.0
2007-12-11 16:08:00,1.6654,1.6654,1.66535,1.6654,360099999.0
2007-12-11 16:09:00,1.6654,1.6654,1.6653,1.6653,1324000004.0
2007-12-11 16:10:00,1.6653,1.6655,1.66525,1.6654,1327599995.0
2007-12-11 16:11:00,1.6654,1.6655,1.66535,1.6654,1403600018.0
2007-12-11 16:12:00,1.66535,1.6655,1.66525,1.6654,1401699982.0
2007-12-11 16:13:00,1.6654,1.6655,1.6653,1.6654,1183999990.0
2007-12-11 16:14:00,1.6654,1.6655,1.6654,1.6654,1219900000.0
2007-12-11 16:15:00,1.6654,1.6655,1.66535,1.6654,978099984.0
2007-12-11 16:16:00,1.6654,1.6655,1.66535,1.6654,624300000.0
2007-12-11 16:17:00,1.6654,1.6655,1.6654,1.6655,1065599994.0
2007-12-11 16:18:00,1.6655,1.6655,1.6654,1.6655,1072799977.0
2007-12-11 16:19:00,1.6655,1.6655,1.6654,1.6654,1856799987.0
2007-12-11 16:20:00,1.6654,1.6655,1.6654,1.6654,762399993.0
2007-12-11 16:21:00,1.6654,1.6655,1.66535,1.6655,1493000001.0
2007-12-11 16:22:00,1.6649,1.665,1.6648,1.665,1086100019.0
2007-12-11 16:23:00,1.6655,1.6656,1.66535,1.6656,1086100019.0
2007-12-11 16:24:00,1.6656,1.6657,1.6655,1.66555,1428399994.0
2007-12-11 16:25:00,1.6654,1.6654,1.6652,1.6653,1130399997.0
2007-12-11 16:28:00,1.6652,1.6652,1.6652,1.6652,1130399997.0
2007-12-11 16:29:00,1.6652,1.6653,1.6651,1.6652,580699998.0
2007-12-11 16:30:00,1.6652,1.6654,1.66515,1.6654,1296700001.0
2007-12-11 16:31:00,1.6654,1.6657,1.6654,1.6655,1467999994.0
2007-12-11 16:32:00,1.6655,1.6659,1.6655,1.66565,1790900004.0
2007-12-11 16:33:00,1.6657,1.6657,1.66535,1.6655,1036999997.0
2007-12-11 16:34:00,1.6652,1.6652,1.665,1.665,1692999993.0
2007-12-11 16:35:00,1.6652,1.6654,1.66505,1.66525,1692999993.0
2007-12-11 16:36:00,1.6653,1.6653,1.6651,1.6652,963000007.0
2007-12-11 16:37:00,1.6652,1.6652,1.66505,1.6652,921699990.0
2007-12-11 16:38:00,1.6652,1.6653,1.66505,1.6653,914800000.0
2007-12-11 16:39:00,1.6653,1.6653,1.66455,1.66455,1591799987.0
2007-12-11 16:40:00,1.66455,1.6649,1.66455,1.6648,1710100001.0
2007-12-11 16:41:00,1.6648,1.6649,1.6647,1.6647,1776799994.0
2007-12-11 16:42:00,1.6647,1.6651,1.6647,1.6649,1445199992.0
2007-12-11 16:43:00,1.6649,1.66495,1.6646,1.6647,1507999988.0
2007-12-11 16:44:00,1.6647,1.6649,1.6646,1.6647,2050399990.0
2007-12-11 16:45:00,1.6647,1.6648,1.66455,1.6648,1591699971.0
2007-12-11 16:46:00,1.6648,1.665,1.6648,1.6648,1643200001.0
2007-12-11 16:47:00,1.6648,1.6649,1.6648,1.6648,2143399990.0
2007-12-11 16:48:00,1.6645,1.6646,1.66445,1.66455,2143399990.0
2007-12-11 16:49:00,1.66455,1.6646,1.66455,1.6646,906599998.0
2007-12-11 16:50:00,1.6646,1.6646,1.6646,1.6646,440000000.0
2007-12-11 16:51:00,1.6646,1.6647,1.6645,1.66465,728600000.0
2007-12-11 16:52:00,1.66465,1.6647,1.66455,1.6647,1037100001.0
2007-12-11 16:53:00,1.6647,1.6648,1.6646,1.6646,1073599982.0
2007-12-11 16:54:00,1.6646,1.6647,1.6646,1.6646,1592000008.0
2007-12-11 16:55:00,1.6648,1.6648,1.6645,1.6645,1592000008.0
2007-12-11 16:56:00,1.6645,1.6645,1.6645,1.6645,620000000.0
2007-12-11 16:57:00,1.6645,1.6646,1.6645,1.6646,1524000005.0
2007-12-11 16:58:00,1.6647,1.6648,1.6646,1.6646,1524000005.0
2007-12-11 16:59:00,1.6647,1.6648,1.6646,1.6646,1524000005.0
2007-12-11 17:00:00,1.6645,1.6646,1.6643,1.6645,1524000005.0
2007-12-11 17:01:00,1.6646,1.6647,1.6646,1.6646,1524000005.0
2007-12-11 17:02:00,1.6652,1.6652,1.66505,1.66515,1524000005.0
2007-12-11 17:03:00,1.6652,1.6652,1.66515,1.6652,731599999.0
2007-12-11 17:04:00,1.6652,1.6652,1.6648,1.6649,1714400014.0
2007-12-11 17:05:00,1.6649,1.66495,1.66475,1.6648,1899700001.0
2007-12-11 17:06:00,1.6645,1.6646,1.6645,1.6646,1568099981.0
2007-12-11 17:07:00,1.6648,1.6648,1.6647,1.6648,1568099981.0
2007-12-11 17:08:00,1.6649,1.665,1.6648,1.6648,1568099981.0
2007-12-11 17:09:00,1.6646,1.6647,1.6646,1.6646,1722800000.0
2007-12-11 17:10:00,1.6648,1.6648,1.6647,1.6648,1722800000.0
2007-12-11 17:11:00,1.6648,1.6649,1.66475,1.6648,1028099985.0
2007-12-11 17:12:00,1.6648,1.6649,1.6648,1.6649,1526599999.0
2007-12-11 17:13:00,1.6649,1.6649,1.6649,1.6649,576500000.0
2007-12-11 17:14:00,1.6648,1.665,1.6648,1.665,961399998.0
2007-12-11 17:15:00,1.665,1.6654,1.665,1.6654,1268000012.0
2007-12-11 17:16:00,1.6654,1.6654,1.6653,1.6654,1695599999.0
2007-12-11 17:17:00,1.6652,1.6653,1.6651,1.6653,1140399981.0
2007-12-11 17:18:00,1.6654,1.6654,1.66525,1.6653,1140399981.0
2007-12-11 17:19:00,1.6653,1.6656,1.66525,1.6653,1831799983.0
2007-12-11 17:20:00,1.6653,1.6653,1.66505,1.66505,1152699996.0
2007-12-11 17:21:00,1.66505,1.6652,1.66505,1.6651,1333999996.0
2007-12-11 17:22:00,1.66505,1.6651,1.6649,1.6651,1995199990.0
2007-12-11 17:23:00,1.66505,1.6653,1.6649,1.6651,2083899987.0
2007-12-11 17:24:00,1.6651,1.6654,1.66505,1.6654,1432899987.0
2007-12-11 17:25:00,1.6654,1.6655,1.6653,1.6653,1931599987.0
2007-12-11 17:26:00,1.6653,1.6654,1.6653,1.6653,1399799980.0
2007-12-11 17:27:00,1.6653,1.6654,1.66525,1.66525,1596599980.0
2007-12-11 17:28:00,1.66525,1.6654,1.6652,1.6652,787699994.0
2007-12-11 17:29:00,1.6652,1.6652,1.66505,1.6651,718600000.0
2007-12-11 17:30:00,1.6651,1.66545,1.6651,1.66545,1003600002.0
2007-12-11 17:31:00,1.6654,1.6654,1.66515,1.6653,1747699999.0
2007-12-11 17:32:00,1.66525,1.6653,1.66515,1.6652,1483699988.0
2007-12-11 17:33:00,1.6652,1.6653,1.6652,1.6652,970400007.0
2007-12-11 17:34:00,1.6652,1.6652,1.665,1.6651,900000000.0
2007-12-11 17:35:00,1.6651,1.6651,1.665,1.6651,150400000.0
2007-12-11 17:36:00,1.6651,1.6651,1.665,1.6651,396600002.0
2007-12-11 17:37:00,1.6651,1.6651,1.66495,1.665,1462500003.0
2007-12-11 17:38:00,1.665,1.665,1.66495,1.665,813299996.0
2007-12-11 17:39:00,1.665,1.665,1.66485,1.665,994999996.0
2007-12-11 17:40:00,1.66495,1.665,1.6648,1.6648,641600000.0
2007-12-11 17:41:00,1.6648,1.6648,1.6646,1.6648,1322900001.0
2007-12-11 17:42:00,1.6648,1.6649,1.6647,1.6648,1564799993.0
2007-12-11 17:43:00,1.6648,1.6648,1.6647,1.66475,2140399955.0
2007-12-11 17:44:00,1.6648,1.6649,1.66475,1.66485,1514299996.0
2007-12-11 17:45:00,1.6649,1.6649,1.66485,1.6649,351700000.0
2007-12-11 17:46:00,1.6649,1.6651,1.6648,1.6649,499999999.0
2007-12-11 17:47:00,1.6649,1.665,1.6648,1.6649,965400006.0
2007-12-11 17:48:00,1.66485,1.6649,1.66455,1.6646,1642799996.0
2007-12-11 17:49:00,1.6646,1.6648,1.6645,1.6647,1857200006.0
2007-12-11 17:50:00,1.6647,1.6648,1.6646,1.6648,1208000005.0
2007-12-11 17:51:00,1.6648,1.6648,1.66465,1.6647,1080600006.0
2007-12-11 17:52:00,1.6647,1.6648,1.66465,1.6647,968199995.0
2007-12-11 17:53:00,1.6647,1.6648,1.66465,1.66465,914099995.0
2007-12-11 17:54:00,1.66465,1.6648,1.66465,1.66475,922499986.0
2007-12-11 17:55:00,1.6648,1.6648,1.6646,1.6647,1159799992.0
2007-12-11 17:56:00,1.6647,1.6647,1.6645,1.6646,1610599989.0
2007-12-11 17:57:00,1.6646,1.6647,1.6646,1.6647,1077000008.0
2007-12-11 17:58:00,1.6647,1.6648,1.6646,1.6646,1896299998.0
2007-12-11 17:59:00,1.6646,1.6649,1.6646,1.6647,1948200002.0
2007-12-11 18:00:00,1.6647,1.6647,1.6644,1.6646,1764900016.0
2007-12-11 18:01:00,1.6646,1.6647,1.6645,1.6647,1237799996.0
2007-12-11 18:02:00,1.6647,1.6647,1.6646,1.6646,940799998.0
2007-12-11 18:03:00,1.6646,1.6646,1.6644,1.66445,690800015.0
2007-12-11 18:04:00,1.6645,1.6646,1.6644,1.6646,608800002.0
2007-12-11 18:05:00,1.6646,1.6647,1.6646,1.6647,468400000.0
2007-12-11 18:06:00,1.6647,1.6647,1.6646,1.66465,537999999.0
2007-12-11 18:07:00,1.66465,1.6649,1.66465,1.6649,492900000.0
2007-12-11 18:08:00,1.6649,1.6649,1.6647,1.6647,967199997.0
2007-12-11 18:09:00,1.6647,1.6648,1.66465,1.6647,1111499997.0
2007-12-11 18:10:00,1.6647,1.6649,1.6647,1.66485,907199987.0
2007-12-11 18:11:00,1.66485,1.665,1.66475,1.66495,665699994.0
2007-12-11 18:12:00,1.66495,1.6653,1.66495,1.6652,1757099977.0
2007-12-11 18:13:00,1.666,1.6661,1.6659,1.6661,790199995.0
2007-12-11 18:14:00,1.6652,1.6654,1.66515,1.6653,790199995.0
2007-12-11 18:15:00,1.6653,1.6655,1.6652,1.6652,1327999998.0
2007-12-11 18:16:00,1.6652,1.6653,1.66515,1.6653,1637199972.0
2007-12-11 18:17:00,1.6653,1.6654,1.66515,1.6654,1835100006.0
2007-12-11 18:18:00,1.6654,1.6654,1.66535,1.66535,480100000.0
2007-12-11 18:19:00,1.6666,1.6666,1.6665,1.6666,2040100009.0
2007-12-11 18:20:00,1.6665,1.6666,1.6664,1.6664,2040100009.0
2007-12-11 18:21:00,1.6655,1.6656,1.66545,1.6656,2040100009.0
2007-12-11 18:22:00,1.6656,1.6656,1.6653,1.6654,869100000.0
2007-12-11 18:23:00,1.6654,1.6654,1.66525,1.6653,1263999992.0
2007-12-11 18:24:00,1.66525,1.6654,1.66525,1.6654,1491600004.0
2007-12-11 18:25:00,1.6654,1.6654,1.6653,1.6653,1112199998.0
2007-12-11 18:26:00,1.6653,1.6653,1.6652,1.6653,856400001.0
2007-12-11 18:27:00,1.6653,1.6653,1.6652,1.6653,1091100000.0
2007-12-11 18:28:00,1.6653,1.6654,1.6653,1.6653,524100000.0
2007-12-11 18:29:00,1.6653,1.6654,1.6652,1.66535,504900002.0
2007-12-11 18:30:00,1.6654,1.6655,1.66535,1.6655,750700005.0
2007-12-11 18:31:00,1.6655,1.6655,1.6654,1.6654,279900001.0
2007-12-11 18:32:00,1.6654,1.6654,1.66525,1.66525,407800000.0
2007-12-11 18:33:00,1.6653,1.6654,1.6653,1.6654,624500002.0
2007-12-11 18:34:00,1.6654,1.6655,1.66535,1.6655,106400000.0
2007-12-11 18:35:00,1.6655,1.6655,1.66545,1.66545,119800000.0
2007-12-11 18:36:00,1.66545,1.6655,1.6654,1.6654,410300000.0
2007-12-11 18:37:00,1.6654,1.6654,1.6654,1.6654,480000000.0
2007-12-11 18:38:00,1.6654,1.6656,1.6654,1.6655,1022499994.0
2007-12-11 18:39:00,1.6655,1.6655,1.66535,1.66535,303200000.0
2007-12-11 18:40:00,1.66535,1.66535,1.66515,1.6652,518400000.0
2007-12-11 18:41:00,1.6652,1.6657,1.6652,1.6656,768800000.0
2007-12-11 18:42:00,1.6656,1.6656,1.6655,1.6655,565600000.0
2007-12-11 18:43:00,1.6655,1.6656,1.6654,1.6654,569600000.0
2007-12-11 18:44:00,1.6654,1.6654,1.6653,1.6653,173600000.0
2007-12-11 18:45:00,1.6653,1.6654,1.6652,1.6652,748800000.0
2007-12-11 18:46:00,1.6652,1.6653,1.6652,1.6653,658999995.0
2007-12-11 18:47:00,1.66525,1.6653,1.6652,1.6653,593600000.0
2007-12-11 18:48:00,1.6653,1.6656,1.66525,1.6655,374500000.0
2007-12-11 18:49:00,1.6655,1.6655,1.6654,1.6654,362599999.0
2007-12-11 18:50:00,1.6654,1.6654,1.66525,1.6654,938399998.0
2007-12-11 18:51:00,1.6654,1.6654,1.6653,1.6653,546399998.0
2007-12-11 18:52:00,1.6653,1.6654,1.6653,1.6654,999199993.0
2007-12-11 18:53:00,1.66535,1.6657,1.6653,1.66565,1743999974.0
2007-12-11 18:54:00,1.6657,1.6657,1.66545,1.6657,1748900000.0
2007-12-11 18:55:00,1.6657,1.6657,1.6657,1.6657,515200003.0
2007-12-11 18:56:00,1.6656,1.6657,1.6656,1.66565,488000000.0
2007-12-11 18:57:00,1.66565,1.666,1.66565,1.6658,862399996.0
2007-12-11 18:58:00,1.6658,1.6659,1.6658,1.6659,615900000.0
2007-12-11 18:59:00,1.6659,1.6659,1.66565,1.6657,1162199987.0
2007-12-11 19:00:00,1.6657,1.6657,1.66555,1.66565,1060300008.0
2007-12-11 19:01:00,1.6657,1.6658,1.66555,1.6658,717999998.0
2007-12-11 19:02:00,1.6658,1.6658,1.6656,1.66565,838199999.0
2007-12-11 19:03:00,1.66565,1.6658,1.66565,1.6657,821800001.0
2007-12-11 19:04:00,1.6657,1.6658,1.6657,1.6657,557199993.0
2007-12-11 19:05:00,1.66565,1.6657,1.66555,1.66555,482199996.0
2007-12-11 19:06:00,1.66555,1.66565,1.66555,1.6656,1075599984.0
2007-12-11 19:07:00,1.6656,1.6657,1.66555,1.6656,1160199992.0
2007-12-11 19:08:00,1.6657,1.6657,1.6655,1.6655,1224000000.0
2007-12-11 19:09:00,1.6656,1.6661,1.6656,1.6661,1224000000.0
2007-12-11 19:10:00,1.6661,1.6663,1.66595,1.6663,873300000.0
2007-12-11 19:11:00,1.6663,1.6663,1.666,1.66605,1035200012.0
2007-12-11 19:12:00,1.6661,1.66635,1.66605,1.6662,1297099997.0
2007-12-11 19:13:00,1.6662,1.6662,1.66595,1.66615,1482099997.0
2007-12-11 19:14:00,1.66615,1.6666,1.66615,1.6664,688700000.0
2007-12-11 19:15:00,1.6664,1.6667,1.6664,1.6667,701600000.0
2007-12-11 19:16:00,1.6667,1.6667,1.6666,1.6666,436100000.0
2007-12-11 19:17:00,1.6666,1.6668,1.6666,1.66675,496000000.0
2007-12-11 19:18:00,1.66675,1.6668,1.6667,1.6667,88799999.0
2007-12-11 19:19:00,1.6667,1.6668,1.6666,1.6667,490400000.0
2007-12-11 19:20:00,1.6667,1.6667,1.6664,1.6665,818699986.0
2007-12-11 19:21:00,1.6665,1.6666,1.6664,1.6665,799999998.0
2007-12-11 19:22:00,1.6665,1.6666,1.6665,1.6665,581199996.0
2007-12-11 19:23:00,1.6665,1.6666,1.6665,1.6665,875600000.0
2007-12-11 19:24:00,1.6665,1.6666,1.66645,1.6666,509500000.0
2007-12-11 19:25:00,1.6666,1.6668,1.6665,1.6667,1387899997.0
2007-12-11 19:26:00,1.6667,1.6668,1.6666,1.6667,257299999.0
2007-12-11 19:27:00,1.6667,1.6667,1.6666,1.6666,706400000.0
2007-12-11 19:28:00,1.6666,1.6666,1.66645,1.6665,474900000.0
2007-12-11 19:29:00,1.6665,1.6665,1.6664,1.6665,121600000.0
2007-12-11 19:30:00,1.6665,1.6665,1.66645,1.6665,501200000.0
2007-12-11 19:31:00,1.66645,1.6666,1.66645,1.66645,751099992.0
2007-12-11 19:32:00,1.6664,1.6666,1.6664,1.66645,650900003.0
2007-12-11 19:33:00,1.66645,1.6665,1.66645,1.6665,255399995.0
2007-12-11 19:34:00,1.66645,1.6665,1.6664,1.6664,417099998.0
2007-12-11 19:35:00,1.6664,1.6665,1.6664,1.66645,541100001.0
2007-12-11 19:36:00,1.66645,1.6666,1.66645,1.6665,349200001.0
2007-12-11 19:37:00,1.66655,1.66655,1.66645,1.66645,436500000.0
2007-12-11 19:38:00,1.6665,1.6665,1.6663,1.6663,969800003.0
2007-12-11 19:39:00,1.6663,1.6663,1.6663,1.6663,204800000.0
2007-12-11 19:40:00,1.6663,1.6665,1.6662,1.6662,820699989.0
2007-12-11 19:41:00,1.6662,1.6665,1.6662,1.6664,708799997.0
2007-12-11 19:42:00,1.6664,1.6665,1.6663,1.6665,721100006.0
2007-12-11 19:43:00,1.6665,1.6665,1.6663,1.6664,1379200003.0
2007-12-11 19:44:00,1.6664,1.6664,1.6661,1.6661,910099996.0
2007-12-11 19:45:00,1.6661,1.6663,1.6661,1.6662,228400002.0
2007-12-11 19:46:00,1.6662,1.6663,1.6662,1.6662,424800000.0
2007-12-11 19:47:00,1.6662,1.6663,1.6662,1.6663,164800000.0
2007-12-11 19:48:00,1.6663,1.6663,1.6662,1.6662,320899992.0
2007-12-11 19:49:00,1.6663,1.6664,1.6662,1.6663,346499995.0
2007-12-11 19:50:00,1.66625,1.6663,1.6662,1.6663,31200000.0
2007-12-11 19:51:00,1.6663,1.6663,1.66605,1.66615,775200003.0
2007-12-11 19:52:00,1.6662,1.66645,1.66615,1.6662,864300003.0
2007-12-11 19:53:00,1.6662,1.6663,1.6662,1.6662,1300200017.0
2007-12-11 19:54:00,1.6662,1.6662,1.6662,1.6662,583200007.0
2007-12-11 19:55:00,1.6662,1.6662,1.6661,1.6661,747199994.0
2007-12-11 19:56:00,1.6661,1.6662,1.66605,1.66605,854399996.0
2007-12-11 19:57:00,1.6659,1.6659,1.6656,1.6657,954400013.0
2007-12-11 19:58:00,1.6662,1.6663,1.66615,1.6663,954400013.0
2007-12-11 19:59:00,1.6663,1.6663,1.6662,1.6662,1541600005.0
2007-12-11 20:00:00,1.6662,1.6662,1.666,1.666,561600000.0
2007-12-11 20:01:00,1.666,1.666,1.66595,1.666,1648500000.0
2007-12-11 20:02:00,1.666,1.6661,1.66595,1.6661,358400004.0
2007-12-11 20:03:00,1.6661,1.6661,1.66595,1.66595,202500000.0
2007-12-11 20:04:00,1.666,1.666,1.66595,1.666,384100000.0
2007-12-11 20:05:00,1.666,1.666,1.6658,1.6659,724599998.0
2007-12-11 20:06:00,1.6659,1.666,1.66585,1.666,317399999.0
2007-12-11 20:07:00,1.66595,1.666,1.6659,1.6659,541600000.0
2007-12-11 20:08:00,1.6659,1.6659,1.6656,1.6657,990899992.0
2007-12-11 20:09:00,1.6657,1.6658,1.6656,1.6658,1233700024.0
2007-12-11 20:10:00,1.6658,1.6658,1.6657,1.6658,256000002.0
2007-12-11 20:11:00,1.6658,1.6658,1.66575,1.6658,189199997.0
2007-12-11 20:12:00,1.6658,1.6659,1.6658,1.6658,406400000.0
2007-12-11 20:13:00,1.6658,1.6658,1.66575,1.6658,410400000.0
2007-12-11 20:14:00,1.6658,1.6658,1.6658,1.6658,263199998.0
2007-12-11 20:15:00,1.6658,1.6659,1.66575,1.66575,1650900004.0
2007-12-11 20:16:00,1.66575,1.6659,1.66575,1.6659,1564699978.0
2007-12-11 20:17:00,1.6659,1.6659,1.66575,1.66575,1594499994.0
2007-12-11 20:18:00,1.66575,1.6659,1.66575,1.6658,751799991.0
2007-12-11 20:19:00,1.6658,1.6659,1.6658,1.66585,1186699998.0
2007-12-11 20:20:00,1.6659,1.6659,1.66575,1.6658,1178599982.0
2007-12-11 20:21:00,1.66575,1.6658,1.66575,1.6658,239200000.0
2007-12-11 20:22:00,1.6658,1.6658,1.66565,1.66575,920499995.0
2007-12-11 20:23:00,1.6657,1.6658,1.6656,1.6658,1823800011.0
2007-12-11 20:24:00,1.6658,1.6658,1.6657,1.6658,209699998.0
2007-12-11 20:25:00,1.6658,1.6658,1.66575,1.66575,168800000.0
2007-12-11 20:26:00,1.66575,1.66575,1.66575,1.66575,140000000.0
2007-12-11 20:27:00,1.66575,1.6658,1.66555,1.66555,279199999.0
2007-12-11 20:28:00,1.66555,1.6657,1.66545,1.66545,1012499999.0
2007-12-11 20:29:00,1.6655,1.6655,1.66545,1.66545,237700000.0
2007-12-11 20:30:00,1.6654,1.6658,1.6654,1.6658,756199985.0
2007-12-11 20:31:00,1.66575,1.666,1.66575,1.6659,589600001.0
2007-12-11 20:32:00,1.6659,1.6662,1.6659,1.66615,1066399986.0
2007-12-11 20:33:00,1.66615,1.6662,1.66595,1.66595,392499999.0
2007-12-11 20:34:00,1.6659,1.666,1.66585,1.66595,1384899993.0
2007-12-11 20:35:00,1.666,1.666,1.66595,1.666,372600000.0
2007-12-11 20:36:00,1.666,1.6661,1.66595,1.666,423400000.0
2007-12-11 20:37:00,1.66595,1.666,1.6659,1.6659,341600000.0
2007-12-11 20:38:00,1.6659,1.666,1.6659,1.6659,666400000.0
2007-12-11 20:39:00,1.6659,1.6659,1.66585,1.66585,713799980.0
2007-12-11 20:40:00,1.66585,1.666,1.66585,1.6659,788899978.0
2007-12-11 20:41:00,1.6659,1.6659,1.66575,1.66575,1012700000.0
2007-12-11 20:42:00,1.66575,1.6658,1.6655,1.66555,519199994.0
2007-12-11 20:43:00,1.66555,1.6656,1.66545,1.66545,923599980.0
2007-12-11 20:44:00,1.6655,1.6655,1.6654,1.66545,255899994.0
2007-12-11 20:45:00,1.6655,1.6661,1.6655,1.66595,1208600000.0
2007-12-11 20:46:00,1.66585,1.6659,1.66575,1.66575,1126799998.0
2007-12-11 20:47:00,1.6658,1.6659,1.6657,1.6657,1062800006.0
2007-12-11 20:48:00,1.6657,1.6658,1.6657,1.6658,382000005.0
2007-12-11 20:49:00,1.6658,1.6658,1.66565,1.6658,1167400000.0
2007-12-11 20:50:00,1.6658,1.666,1.6658,1.666,453599999.0
2007-12-11 20:51:00,1.666,1.666,1.66565,1.66575,1252899981.0
2007-12-11 20:52:00,1.6603,1.6604,1.6602,1.6603,1015200008.0
2007-12-11 20:53:00,1.66585,1.6659,1.6658,1.6658,1015200008.0
2007-12-11 20:54:00,1.6658,1.6658,1.66575,1.6658,630400004.0
2007-12-11 20:55:00,1.6659,1.6659,1.6659,1.6659,136000000.0
2007-12-11 20:56:00,1.6659,1.6659,1.6659,1.6659,80000000.0
2007-12-11 20:57:00,1.6659,1.66595,1.6657,1.6658,729600000.0
2007-12-11 20:58:00,1.6658,1.6659,1.66575,1.6659,1334400000.0
2007-12-11 20:59:00,1.6659,1.6659,1.66565,1.6657,1315000006.0
2007-12-11 21:00:00,1.6657,1.6659,1.6657,1.66575,2000000035.0
2007-12-11 21:01:00,1.66575,1.6659,1.66575,1.6658,254999995.0
2007-12-11 21:02:00,1.6658,1.6658,1.66565,1.66575,604500000.0
2007-12-11 21:03:00,1.6658,1.6661,1.6657,1.66605,448400003.0
2007-12-11 21:04:00,1.66605,1.66605,1.66575,1.66575,1310399994.0
2007-12-11 21:05:00,1.66575,1.6658,1.6657,1.66575,478500000.0
2007-12-11 21:06:00,1.6658,1.666,1.6658,1.66585,1533000008.0
2007-12-11 21:07:00,1.66585,1.666,1.6658,1.666,618600000.0
2007-12-11 21:08:00,1.666,1.6661,1.66585,1.6659,1736899970.0
2007-12-11 21:09:00,1.6594,1.6594,1.6593,1.6594,1673000000.0
2007-12-11 21:10:00,1.6658,1.666,1.66565,1.6657,1673000000.0
2007-12-11 21:11:00,1.6657,1.6659,1.6657,1.6659,1452000011.0
2007-12-11 21:12:00,1.6659,1.66595,1.6658,1.66595,1245600000.0
2007-12-11 21:13:00,1.66595,1.666,1.6658,1.6658,877800005.0
2007-12-11 21:14:00,1.6658,1.6658,1.6652,1.6652,380800000.0
2007-12-11 21:15:00,1.6652,1.6658,1.6652,1.6652,53700000.0
2007-12-11 21:16:00,1.6652,1.66542,1.66425,1.6643,1107499998.0
2007-12-11 21:17:00,1.66425,1.6651,1.6638,1.6638,1972799994.0
2007-12-11 21:18:00,1.6638,1.6641,1.6634,1.6635,1067800006.0
2007-12-11 21:19:00,1.6635,1.6637,1.6633,1.66365,1409500000.0
2007-12-11 21:20:00,1.66365,1.664,1.6632,1.6634,1285600000.0
2007-12-11 21:21:00,1.6634,1.6637,1.6631,1.6632,1438899995.0
2007-12-11 21:22:00,1.6632,1.6633,1.6622,1.6624,1914100005.0
2007-12-11 21:23:00,1.6624,1.6625,1.6613,1.6613,1431099995.0
2007-12-11 21:24:00,1.6613,1.6616,1.661,1.6613,1578399999.0
2007-12-11 21:25:00,1.6613,1.6628,1.6613,1.6625,1622599999.0
2007-12-11 21:26:00,1.6625,1.6628,1.6622,1.6626,1129000000.0
2007-12-11 21:27:00,1.6626,1.6632,1.6625,1.6626,1044799999.0
2007-12-11 21:28:00,1.6626,1.6627,1.6624,1.6627,1139999989.0
2007-12-11 21:29:00,1.6627,1.6631,1.662,1.662,1738699997.0
2007-12-11 21:30:00,1.6621,1.6623,1.6611,1.6612,1378499999.0
2007-12-11 21:31:00,1.6612,1.662,1.66105,1.6617,1387500005.0
2007-12-11 21:32:00,1.6617,1.662,1.66105,1.6613,1264199985.0
2007-12-11 21:33:00,1.6613,1.66215,1.6613,1.6618,1605099991.0
2007-12-11 21:34:00,1.6583,1.6585,1.6583,1.6583,1910500008.0
2007-12-11 21:35:00,1.6618,1.6619,1.66125,1.6613,1910500008.0
2007-12-11 21:36:00,1.6613,1.6613,1.66105,1.66115,1214000005.0
2007-12-11 21:37:00,1.66115,1.66135,1.661,1.66105,1785799994.0
2007-12-11 21:39:00,1.6579,1.6579,1.6578,1.6578,1746800000.0
2007-12-11 21:40:00,1.6606,1.66105,1.6606,1.66105,1746800000.0
2007-12-11 21:41:00,1.66105,1.66105,1.66055,1.6607,2004499996.0
2007-12-11 21:42:00,1.6576,1.6577,1.6574,1.6577,1892900020.0
2007-12-11 21:43:00,1.6607,1.6607,1.66,1.66,1892900020.0
2007-12-11 21:44:00,1.66,1.6601,1.65955,1.6596,1357000003.0
2007-12-11 21:45:00,1.6596,1.6604,1.6596,1.6604,1977099995.0
2007-12-11 21:46:00,1.6604,1.6606,1.66015,1.66035,1843300012.0
2007-12-11 21:47:00,1.6604,1.6607,1.66025,1.6607,1483300015.0
2007-12-11 21:48:00,1.6607,1.661,1.66025,1.6603,1293600001.0
2007-12-11 21:49:00,1.6603,1.6604,1.6601,1.6602,1573500003.0
2007-12-11 21:50:00,1.6602,1.6602,1.65995,1.6602,1427300006.0
2007-12-11 21:51:00,1.6602,1.6604,1.6602,1.66035,1330400011.0
2007-12-11 21:52:00,1.66035,1.6605,1.66025,1.6604,1173400000.0
2007-12-11 21:53:00,1.66035,1.66045,1.6601,1.6601,1765999988.0
2007-12-11 21:54:00,1.6601,1.6607,1.6601,1.6607,1162999998.0
2007-12-11 21:55:00,1.6607,1.6611,1.6604,1.66075,1325300002.0
2007-12-11 21:56:00,1.66075,1.6608,1.66045,1.6606,1776399994.0
2007-12-11 21:57:00,1.6606,1.6607,1.66045,1.6605,1599899999.0
2007-12-11 21:58:00,1.6605,1.6605,1.6598,1.66,1775099994.0
2007-12-11 21:59:00,1.66,1.6604,1.65995,1.6603,1138199999.0
2007-12-11 22:00:00,1.6603,1.6611,1.6603,1.6606,912399995.0
2007-12-11 22:01:00,1.6606,1.6607,1.6596,1.6597,1887000009.0
2007-12-11 22:02:00,1.6597,1.6597,1.6591,1.6592,1425900004.0
2007-12-11 22:03:00,1.6592,1.6594,1.6589,1.6591,1006900000.0
2007-12-11 22:04:00,1.6591,1.6591,1.6586,1.659,1213700000.0
2007-12-11 22:05:00,1.659,1.6591,1.6589,1.659,1493400001.0
2007-12-11 22:06:00,1.659,1.65935,1.6589,1.6593,997000000.0
2007-12-11 22:07:00,1.6593,1.6594,1.6592,1.6592,1179799997.0
2007-12-11 22:08:00,1.65925,1.65945,1.6592,1.65945,1411700000.0
2007-12-11 22:09:00,1.65945,1.65955,1.6594,1.6595,850400000.0
2007-12-11 22:10:00,1.6595,1.6595,1.6593,1.6595,1203099992.0
2007-12-11 22:11:00,1.65945,1.65985,1.6594,1.65975,1793299997.0
2007-12-11 22:12:00,1.65975,1.65975,1.65955,1.6597,831000003.0
2007-12-11 22:13:00,1.6597,1.6598,1.6593,1.6593,1048599999.0
2007-12-11 22:14:00,1.6593,1.6593,1.659,1.6592,1450699993.0
2007-12-11 22:15:00,1.6592,1.6595,1.6591,1.6595,632700001.0
2007-12-11 22:16:00,1.6595,1.6595,1.65935,1.6595,439599999.0
2007-12-11 22:17:00,1.6595,1.6595,1.6593,1.6594,962699998.0
2007-12-11 22:18:00,1.6594,1.6595,1.6591,1.6592,943300009.0
2007-12-11 22:19:00,1.6592,1.6593,1.6592,1.6592,959899984.0
2007-12-11 22:20:00,1.6592,1.6594,1.6586,1.6586,798399999.0
2007-12-11 22:21:00,1.6586,1.6589,1.6585,1.6587,1448899978.0
2007-12-11 22:22:00,1.6587,1.6587,1.6582,1.6582,1433299984.0
2007-12-11 22:23:00,1.65815,1.6584,1.65815,1.6582,1512099976.0
2007-12-11 22:24:00,1.6582,1.6582,1.6577,1.6578,2071599981.0
2007-12-11 22:25:00,1.6578,1.6578,1.65765,1.65765,1462099999.0
2007-12-11 22:26:00,1.6577,1.6581,1.65765,1.658,1294900000.0
2007-12-11 22:27:00,1.65795,1.6581,1.6578,1.65795,1123500000.0
2007-12-11 22:28:00,1.65795,1.6588,1.65795,1.6587,640999999.0
2007-12-11 22:29:00,1.65865,1.6587,1.6584,1.6584,674099997.0
2007-12-11 22:30:00,1.6584,1.65865,1.6583,1.6586,1129800002.0
2007-12-11 22:31:00,1.65865,1.6588,1.6586,1.6587,684400000.0
2007-12-11 22:32:00,1.6587,1.6587,1.6583,1.6585,1344800007.0
2007-12-11 22:33:00,1.6568,1.6569,1.6568,1.6569,1851900025.0
2007-12-11 22:34:00,1.6584,1.6585,1.65835,1.65835,1851900025.0
2007-12-11 22:35:00,1.6584,1.6585,1.65835,1.6584,1629600007.0
2007-12-11 22:37:00,1.6571,1.6571,1.6571,1.6571,988800000.0
2007-12-11 22:38:00,1.6581,1.6581,1.6581,1.6581,988800000.0
2007-12-11 22:39:00,1.6581,1.6581,1.65775,1.6578,1132799999.0
2007-12-11 22:40:00,1.65775,1.6578,1.6576,1.6576,2054899996.0
2007-12-11 22:41:00,1.6575,1.6576,1.65745,1.6576,2055800020.0
2007-12-11 22:42:00,1.6576,1.6578,1.6575,1.6578,756299994.0
2007-12-11 22:43:00,1.6578,1.658,1.65775,1.6579,1506000003.0
2007-12-11 22:44:00,1.6579,1.6579,1.65755,1.6578,1548899994.0
2007-12-11 22:45:00,1.6578,1.6579,1.6578,1.6578,1012000000.0
2007-12-11 22:46:00,1.6578,1.6578,1.6575,1.6576,1158200006.0
2007-12-11 22:47:00,1.6576,1.6577,1.6574,1.6576,1997899963.0
2007-12-11 22:48:00,1.6576,1.6577,1.65755,1.6576,1441299990.0
2007-12-11 22:49:00,1.6576,1.6577,1.6575,1.6577,1195999999.0
2007-12-11 22:50:00,1.6577,1.6577,1.6576,1.6576,695200000.0
2007-12-11 22:51:00,1.6576,1.6576,1.6573,1.6574,1698700005.0
2007-12-11 22:52:00,1.6574,1.6576,1.65735,1.6574,1325899996.0
2007-12-11 22:53:00,1.6574,1.6575,1.65715,1.65735,1505800008.0
2007-12-11 22:54:00,1.6574,1.6576,1.6573,1.65755,1138299996.0
2007-12-11 22:55:00,1.6576,1.6576,1.65725,1.65755,1032199988.0
2007-12-11 22:56:00,1.65755,1.6577,1.6575,1.6577,933399985.0
2007-12-11 22:57:00,1.65765,1.6577,1.65755,1.65755,903499999.0
2007-12-11 22:58:00,1.65755,1.6576,1.65755,1.6576,880699985.0
2007-12-11 22:59:00,1.6576,1.6583,1.6576,1.658,1128799998.0
2007-12-11 23:00:00,1.658,1.6581,1.65725,1.6575,1160699999.0
2007-12-11 23:01:00,1.6575,1.6575,1.65725,1.6575,1456100003.0
2007-12-11 23:02:00,1.6575,1.6575,1.65735,1.6574,646300000.0
2007-12-11 23:03:00,1.65745,1.6576,1.6574,1.6575,920399996.0
2007-12-11 23:04:00,1.65745,1.6576,1.65745,1.6575,1972099999.0
2007-12-11 23:05:00,1.6575,1.6576,1.6575,1.6575,1151999985.0
2007-12-11 23:06:00,1.6575,1.6575,1.6571,1.6573,1151100001.0
2007-12-11 23:07:00,1.6573,1.6573,1.657,1.65705,1304200005.0
2007-12-11 23:08:00,1.65705,1.6571,1.65695,1.65705,1273399998.0
2007-12-11 23:09:00,1.65705,1.6574,1.65695,1.6573,1321500000.0
2007-12-11 23:10:00,1.6573,1.6573,1.65695,1.657,1543100003.0
2007-12-11 23:11:00,1.657,1.6572,1.65695,1.6571,481600000.0
2007-12-11 23:12:00,1.6571,1.6571,1.65675,1.6568,899500001.0
2007-12-11 23:13:00,1.65675,1.657,1.65675,1.65695,688000000.0
2007-12-11 23:14:00,1.65695,1.6571,1.65695,1.6571,915500000.0
2007-12-11 23:15:00,1.6571,1.6572,1.6569,1.657,871900000.0
2007-12-11 23:16:00,1.657,1.657,1.65685,1.65685,395600000.0
2007-12-11 23:17:00,1.65685,1.6569,1.6567,1.6568,413999999.0
2007-12-11 23:18:00,1.6567,1.6567,1.6561,1.6566,1151300001.0
2007-12-11 23:19:00,1.6566,1.6566,1.6561,1.6561,381600000.0
2007-12-11 23:20:00,1.6561,1.6563,1.6561,1.6563,932600000.0
2007-12-11 23:21:00,1.6565,1.6565,1.65615,1.65615,587300000.0
2007-12-11 23:22:00,1.65615,1.6564,1.65615,1.6564,224100000.0
2007-12-11 23:23:00,1.6564,1.6565,1.65635,1.6565,181600000.0
2007-12-11 23:24:00,1.6565,1.6566,1.6563,1.6565,578800000.0
2007-12-11 23:25:00,1.65645,1.6569,1.65645,1.65655,767400003.0
2007-12-11 23:26:00,1.65655,1.6572,1.65655,1.6572,2104500041.0
2007-12-11 23:27:00,1.6571,1.6574,1.65705,1.6572,847900003.0
2007-12-11 23:28:00,1.6572,1.6573,1.6569,1.657,656800001.0
2007-12-11 23:29:00,1.657,1.6571,1.657,1.6571,179200000.0
2007-12-11 23:30:00,1.6571,1.6572,1.65705,1.6572,416499999.0
2007-12-11 23:31:00,1.6572,1.6572,1.65705,1.6571,671799997.0
2007-12-11 23:32:00,1.6571,1.6571,1.657,1.6571,704000000.0
2007-12-11 23:33:00,1.6571,1.6571,1.65675,1.6569,412399996.0
2007-12-11 23:34:00,1.657,1.6571,1.6569,1.6571,162100000.0
2007-12-11 23:35:00,1.6571,1.6573,1.6569,1.65715,849099999.0
2007-12-11 23:36:00,1.6572,1.6573,1.65715,1.6573,356800000.0
2007-12-11 23:37:00,1.6573,1.6573,1.65715,1.65715,184000000.0
2007-12-11 23:38:00,1.65715,1.6572,1.6571,1.6572,349100002.0
2007-12-11 23:39:00,1.6572,1.6572,1.65715,1.6572,320300000.0
2007-12-11 23:40:00,1.6572,1.6572,1.65715,1.6572,284000000.0
2007-12-11 23:41:00,1.6572,1.65725,1.65715,1.65715,326300000.0
2007-12-11 23:42:00,1.6572,1.6572,1.6571,1.6571,128000000.0
2007-12-11 23:43:00,1.6571,1.6574,1.65705,1.65725,587800001.0
2007-12-11 23:44:00,1.6572,1.6572,1.657,1.6572,1147099985.0
2007-12-11 23:45:00,1.6572,1.6572,1.6571,1.6572,489600000.0
2007-12-11 23:46:00,1.6572,1.6573,1.6572,1.6573,508000004.0
2007-12-11 23:47:00,1.6573,1.65735,1.6572,1.6572,408000000.0
2007-12-11 23:48:00,1.6572,1.65725,1.65715,1.6572,447300001.0
2007-12-11 23:49:00,1.6572,1.65725,1.6572,1.6572,243400000.0
2007-12-11 23:50:00,1.6572,1.65745,1.6571,1.6571,802199997.0
2007-12-11 23:51:00,1.6571,1.6573,1.6571,1.6573,552200000.0
2007-12-11 23:52:00,1.6573,1.6573,1.6572,1.6572,597399995.0
2007-12-11 23:53:00,1.6572,1.6573,1.6572,1.6573,318000000.0
2007-12-11 23:54:00,1.6573,1.6573,1.6571,1.6572,632399996.0
2007-12-11 23:55:00,1.6572,1.6574,1.65715,1.65725,733100001.0
2007-12-11 23:56:00,1.65725,1.6574,1.6572,1.6573,400100000.0
2007-12-11 23:57:00,1.6573,1.6574,1.6569,1.65705,832800004.0
2007-12-11 23:58:00,1.65705,1.6571,1.657,1.65705,480300004.0
2007-12-11 23:59:00,1.65705,1.6573,1.6561,1.65667,436799998.0
2007-12-12 00:00:00,1.6564,1.657,1.6564,1.657,72000000.0
2007-12-12 00:01:00,1.6568,1.6573,1.6568,1.6572,513800000.0
2007-12-12 00:02:00,1.6572,1.6576,1.6572,1.6575,708000000.0
2007-12-12 00:03:00,1.6575,1.6577,1.6575,1.6575,512000000.0
2007-12-12 00:04:00,1.6577,1.65833,1.6568,1.6571,484000000.0
2007-12-12 00:05:00,1.6571,1.6573,1.6566,1.6569,425800000.0
2007-12-12 00:06:00,1.6568,1.6575,1.6566,1.657,288100000.0
2007-12-12 00:07:00,1.657,1.65745,1.6564,1.6573,263500000.0
2007-12-12 00:08:00,1.65735,1.65748,1.6564,1.6566,61800000.0
2007-12-12 00:09:00,1.6566,1.6567,1.6559,1.6559,682200004.0
2007-12-12 00:10:00,1.6559,1.6563,1.6555,1.6563,469200001.0
2007-12-12 00:11:00,1.6563,1.6563,1.6558,1.6559,598300002.0
2007-12-12 00:12:00,1.6559,1.656,1.6559,1.656,398700002.0
2007-12-12 00:13:00,1.656,1.656,1.6558,1.656,372000000.0
2007-12-12 00:14:00,1.656,1.656,1.656,1.656,340000000.0
2007-12-12 00:15:00,1.656,1.656,1.656,1.656,388000000.0
2007-12-12 00:16:00,1.656,1.656,1.656,1.656,232000000.0
2007-12-12 00:17:00,1.656,1.6562,1.656,1.656,732800006.0
2007-12-12 00:18:00,1.6561,1.6562,1.6559,1.6559,1142299994.0
2007-12-12 00:19:00,1.6559,1.6559,1.6553,1.6553,577900000.0
2007-12-12 00:20:00,1.6553,1.65535,1.6553,1.6553,344199998.0
2007-12-12 00:21:00,1.6553,1.6556,1.655,1.6554,558799998.0
2007-12-12 00:22:00,1.6554,1.6555,1.6552,1.6552,662799994.0
2007-12-12 00:23:00,1.6552,1.6552,1.6551,1.6552,265799997.0
2007-12-12 00:24:00,1.655,1.6554,1.65495,1.65535,227200000.0
2007-12-12 00:25:00,1.65535,1.6554,1.6552,1.65535,544000000.0
2007-12-12 00:26:00,1.65535,1.65565,1.6553,1.65565,584299999.0
2007-12-12 00:27:00,1.6556,1.6556,1.6553,1.6553,619799992.0
2007-12-12 00:28:00,1.65535,1.6558,1.65515,1.6555,480000000.0
2007-12-12 00:29:00,1.6555,1.65555,1.6549,1.655,1562299993.0
2007-12-12 00:30:00,1.65495,1.6551,1.65485,1.655,827900000.0
2007-12-12 00:31:00,1.655,1.6551,1.6549,1.655,658300000.0
2007-12-12 00:32:00,1.655,1.6553,1.655,1.6553,817600000.0
2007-12-12 00:33:00,1.6553,1.6553,1.65515,1.65525,539099999.0
2007-12-12 00:34:00,1.65525,1.6553,1.65515,1.6552,503799999.0
2007-12-12 00:35:00,1.65515,1.65545,1.65515,1.65525,658900000.0
2007-12-12 00:36:00,1.6553,1.6555,1.6552,1.6555,436000000.0
2007-12-12 00:37:00,1.6555,1.6555,1.65515,1.6553,1527499996.0
2007-12-12 00:38:00,1.6553,1.6554,1.65515,1.6553,487799997.0
2007-12-12 00:39:00,1.65515,1.6553,1.65515,1.6552,56000000.0
2007-12-12 00:40:00,1.6552,1.6552,1.65485,1.655,714099985.0
2007-12-12 00:41:00,1.655,1.6552,1.655,1.6551,360800000.0
2007-12-12 00:42:00,1.6551,1.6552,1.655,1.655,227300000.0
2007-12-12 00:43:00,1.655,1.655,1.6549,1.655,352000000.0
2007-12-12 00:44:00,1.655,1.655,1.6549,1.65495,728800000.0
2007-12-12 00:45:00,1.655,1.655,1.655,1.655,152000000.0
2007-12-12 00:46:00,1.655,1.6552,1.655,1.655,388000000.0
2007-12-12 00:47:00,1.655,1.6552,1.655,1.6551,277799997.0
2007-12-12 00:48:00,1.65505,1.6551,1.6549,1.655,287900000.0
2007-12-12 00:49:00,1.655,1.6551,1.65495,1.65495,413600000.0
2007-12-12 00:50:00,1.655,1.6551,1.65485,1.655,600499999.0
2007-12-12 00:51:00,1.655,1.6552,1.655,1.6552,745599999.0
2007-12-12 00:52:00,1.6552,1.65535,1.6551,1.6552,508400000.0
2007-12-12 00:53:00,1.65515,1.6558,1.65515,1.6555,588700000.0
2007-12-12 00:54:00,1.6555,1.6557,1.6553,1.6556,1105399998.0
2007-12-12 00:55:00,1.6556,1.6556,1.6555,1.6555,481600000.0
2007-12-12 00:56:00,1.6555,1.6556,1.6555,1.65555,213000000.0
2007-12-12 00:57:00,1.65555,1.6556,1.65545,1.65555,325899993.0
2007-12-12 00:58:00,1.65555,1.6556,1.65555,1.6556,48000000.0
2007-12-12 00:59:00,1.6555,1.65555,1.65545,1.6555,459099999.0
2007-12-12 01:00:00,1.6555,1.6556,1.6555,1.65555,226500002.0
2007-12-12 01:01:00,1.6556,1.6557,1.6556,1.6557,333500003.0
2007-12-12 01:02:00,1.6557,1.656,1.6556,1.6558,822700001.0
2007-12-12 01:03:00,1.65585,1.656,1.6558,1.6558,587800000.0
2007-12-12 01:04:00,1.6558,1.6561,1.65565,1.6557,888099986.0
2007-12-12 01:05:00,1.6557,1.65615,1.6557,1.656,1242800000.0
2007-12-12 01:06:00,1.656,1.6561,1.65585,1.6559,972499993.0
2007-12-12 01:07:00,1.65595,1.6561,1.65575,1.65585,631599982.0
2007-12-12 01:08:00,1.6558,1.65605,1.6558,1.6559,436000000.0
2007-12-12 01:09:00,1.6559,1.6559,1.65585,1.6559,193600000.0
2007-12-12 01:10:00,1.6559,1.6559,1.65575,1.6559,189300000.0
2007-12-12 01:11:00,1.6559,1.656,1.6559,1.656,157300000.0
2007-12-12 01:12:00,1.656,1.656,1.65585,1.65585,149600000.0
2007-12-12 01:13:00,1.65595,1.65595,1.65595,1.65595,92000000.0
2007-12-12 01:14:00,1.65595,1.6561,1.65595,1.656,532000000.0
2007-12-12 01:15:00,1.65595,1.65625,1.6559,1.6559,1229599999.0
2007-12-12 01:16:00,1.6559,1.656,1.6559,1.656,1070999998.0
2007-12-12 01:17:00,1.656,1.656,1.65555,1.6557,960800000.0
2007-12-12 01:18:00,1.6556,1.6558,1.65555,1.65575,431800000.0
2007-12-12 01:19:00,1.65575,1.65595,1.65575,1.65575,100000000.0
2007-12-12 01:20:00,1.6557,1.6558,1.6557,1.6558,220000000.0
2007-12-12 01:21:00,1.6558,1.6558,1.65575,1.6558,138000000.0
2007-12-12 01:22:00,1.6558,1.6558,1.65575,1.65575,44000000.0
2007-12-12 01:23:00,1.6557,1.65575,1.6557,1.65575,20000000.0
2007-12-12 01:24:00,1.6557,1.6558,1.65565,1.6557,253600000.0
2007-12-12 01:25:00,1.6557,1.6561,1.6557,1.6561,1096299998.0
2007-12-12 01:26:00,1.6561,1.6561,1.6559,1.656,146500000.0
2007-12-12 01:27:00,1.6559,1.65595,1.6559,1.65595,32000000.0
2007-12-12 01:28:00,1.6559,1.6561,1.6559,1.6561,221000000.0
2007-12-12 01:29:00,1.6561,1.6562,1.65595,1.6562,163800000.0
2007-12-12 01:30:00,1.6562,1.6562,1.65615,1.65615,13400000.0
2007-12-12 01:31:00,1.65615,1.6563,1.6561,1.65615,211000000.0
2007-12-12 01:32:00,1.65605,1.6564,1.656,1.656,244900004.0
2007-12-12 01:33:00,1.6561,1.6567,1.6561,1.6567,934900012.0
2007-12-12 01:34:00,1.6566,1.6571,1.6566,1.657,1050700009.0
2007-12-12 01:35:00,1.657,1.6571,1.65675,1.65685,396400000.0
2007-12-12 01:36:00,1.6568,1.6568,1.6566,1.6567,567200000.0
2007-12-12 01:37:00,1.6567,1.65685,1.6565,1.6568,783800009.0
2007-12-12 01:38:00,1.6568,1.6568,1.6567,1.6568,776799980.0
2007-12-12 01:39:00,1.6568,1.6568,1.6567,1.6567,146799998.0
2007-12-12 01:40:00,1.6567,1.65675,1.6567,1.6567,316299999.0
2007-12-12 01:41:00,1.6576,1.6576,1.6575,1.6576,269700000.0
2007-12-12 01:42:00,1.6567,1.6569,1.6567,1.6569,269700000.0
2007-12-12 01:43:00,1.6569,1.6569,1.65655,1.6567,842800000.0
2007-12-12 01:44:00,1.6566,1.6569,1.6566,1.65685,366200000.0
2007-12-12 01:45:00,1.65685,1.6569,1.6567,1.65675,263400000.0
2007-12-12 01:46:00,1.65675,1.657,1.6565,1.6567,904800000.0
2007-12-12 01:47:00,1.65675,1.6568,1.65665,1.6568,184900000.0
2007-12-12 01:48:00,1.6568,1.657,1.6568,1.657,152000000.0
2007-12-12 01:49:00,1.657,1.657,1.6568,1.6569,112000000.0
2007-12-12 01:50:00,1.6569,1.6569,1.6569,1.6569,52000000.0
2007-12-12 01:51:00,1.6569,1.6569,1.6568,1.6568,176000000.0
2007-12-12 01:52:00,1.6568,1.65685,1.65665,1.65675,568000000.0
2007-12-12 01:53:00,1.65675,1.6568,1.65655,1.6567,362599996.0
2007-12-12 01:54:00,1.65675,1.65675,1.65665,1.65665,260699996.0
2007-12-12 01:55:00,1.65665,1.65695,1.65665,1.65675,347100003.0
2007-12-12 01:56:00,1.65675,1.6568,1.6567,1.65675,213199996.0
2007-12-12 01:57:00,1.65675,1.6568,1.65675,1.6568,156000000.0
2007-12-12 01:58:00,1.6568,1.6568,1.6567,1.65675,507199988.0
2007-12-12 01:59:00,1.65675,1.6568,1.6564,1.6567,562499990.0
2007-12-12 02:00:00,1.6568,1.657,1.6567,1.65675,1277000006.0
2007-12-12 02:01:00,1.65675,1.6569,1.65675,1.6568,358800000.0
2007-12-12 02:02:00,1.6568,1.6568,1.6567,1.6568,224400000.0
2007-12-12 02:03:00,1.6568,1.6569,1.65675,1.6569,68800000.0
2007-12-12 02:04:00,1.6568,1.657,1.6568,1.65685,603999999.0
2007-12-12 02:05:00,1.6569,1.6571,1.6569,1.6571,901599998.0
2007-12-12 02:06:00,1.65705,1.6573,1.65705,1.6573,713599997.0
2007-12-12 02:07:00,1.6573,1.65735,1.65705,1.65715,516900000.0
2007-12-12 02:08:00,1.65715,1.6573,1.6571,1.6573,372000000.0
2007-12-12 02:09:00,1.6573,1.6573,1.65715,1.6573,476000000.0
2007-12-12 02:10:00,1.6573,1.6573,1.65715,1.65725,191600000.0
2007-12-12 02:11:00,1.65725,1.65725,1.65725,1.65725,24000000.0
2007-12-12 02:12:00,1.6572,1.6573,1.6572,1.6573,164000000.0
2007-12-12 02:13:00,1.65725,1.6573,1.6572,1.6573,124000000.0
2007-12-12 02:14:00,1.6573,1.6573,1.657,1.65715,344800000.0
2007-12-12 02:15:00,1.65715,1.6573,1.65695,1.65725,859000000.0
2007-12-12 02:16:00,1.6573,1.6574,1.65715,1.6572,378100001.0
2007-12-12 02:17:00,1.6572,1.6573,1.65715,1.6572,237700000.0
2007-12-12 02:18:00,1.6571,1.6574,1.6571,1.65725,429800004.0
2007-12-12 02:19:00,1.65725,1.65745,1.6572,1.6573,497399999.0
2007-12-12 02:20:00,1.6573,1.65745,1.6572,1.65745,684800000.0
2007-12-12 02:21:00,1.65745,1.6576,1.65725,1.6576,1343900000.0
2007-12-12 02:22:00,1.6576,1.6576,1.6572,1.6575,793900003.0
2007-12-12 02:23:00,1.6575,1.6575,1.6572,1.6574,232500000.0
2007-12-12 02:24:00,1.6574,1.6574,1.65735,1.6574,204000000.0
2007-12-12 02:25:00,1.6574,1.6574,1.65735,1.6574,551500004.0
2007-12-12 02:26:00,1.6574,1.6575,1.6574,1.65745,339400000.0
2007-12-12 02:27:00,1.6575,1.6575,1.6573,1.6574,695800001.0
2007-12-12 02:28:00,1.6574,1.65745,1.65735,1.65745,250500000.0
2007-12-12 02:29:00,1.65745,1.6575,1.65745,1.6575,16400000.0
2007-12-12 02:30:00,1.6575,1.6575,1.6574,1.6574,129900000.0
2007-12-12 02:31:00,1.6574,1.6575,1.6574,1.6575,156600000.0
2007-12-12 02:32:00,1.6575,1.6575,1.65745,1.65745,35300000.0
2007-12-12 02:33:00,1.6574,1.6579,1.6574,1.6576,278700000.0
2007-12-12 02:34:00,1.65765,1.65765,1.65735,1.65735,385300003.0
2007-12-12 02:35:00,1.65735,1.6576,1.65735,1.65755,1088000003.0
2007-12-12 02:36:00,1.65755,1.6578,1.6575,1.6577,780100000.0
2007-12-12 02:37:00,1.6577,1.6577,1.65745,1.6575,523600000.0
2007-12-12 02:38:00,1.65755,1.65755,1.65745,1.6575,794000000.0
2007-12-12 02:39:00,1.6575,1.6576,1.6574,1.65755,533400000.0
2007-12-12 02:40:00,1.65755,1.6576,1.6574,1.6575,238500000.0
2007-12-12 02:41:00,1.6575,1.65755,1.65745,1.6575,284100000.0
2007-12-12 02:42:00,1.6575,1.6577,1.6575,1.65765,268800000.0
2007-12-12 02:43:00,1.65765,1.65775,1.65755,1.65765,1311900012.0
2007-12-12 02:44:00,1.6577,1.6577,1.65765,1.65765,76000000.0
2007-12-12 02:45:00,1.65765,1.6581,1.6576,1.6581,561300001.0
2007-12-12 02:46:00,1.6581,1.6581,1.65805,1.6581,225000000.0
2007-12-12 02:47:00,1.6581,1.6581,1.6581,1.6581,23500000.0
2007-12-12 02:48:00,1.6581,1.6583,1.6581,1.6583,480599990.0
2007-12-12 02:49:00,1.6583,1.6584,1.6583,1.6584,542000000.0
2007-12-12 02:50:00,1.6584,1.6584,1.6582,1.6584,385500001.0
2007-12-12 02:51:00,1.6584,1.6584,1.6582,1.6582,1372000044.0
2007-12-12 02:52:00,1.65825,1.65835,1.65815,1.6583,1005300033.0
2007-12-12 02:53:00,1.6583,1.65835,1.65795,1.658,353900000.0
2007-12-12 02:54:00,1.658,1.6583,1.6579,1.6583,1458500008.0
2007-12-12 02:55:00,1.65825,1.65825,1.65815,1.6582,436099999.0
2007-12-12 02:56:00,1.6582,1.6583,1.65815,1.6583,639199995.0
2007-12-12 02:57:00,1.6583,1.6583,1.65815,1.6582,578500002.0
2007-12-12 02:58:00,1.6582,1.6583,1.6581,1.6583,356000000.0
2007-12-12 02:59:00,1.6583,1.6583,1.658,1.6581,1701399994.0
2007-12-12 03:00:00,1.6581,1.6582,1.65775,1.6579,2087499997.0
2007-12-12 03:01:00,1.6579,1.658,1.6578,1.65795,963200000.0
2007-12-12 03:02:00,1.65795,1.658,1.6578,1.65795,1485999984.0
2007-12-12 03:03:00,1.65795,1.65795,1.6577,1.65775,1605099995.0
2007-12-12 03:04:00,1.65775,1.65775,1.65745,1.6575,1343200000.0
2007-12-12 03:05:00,1.6575,1.6577,1.6575,1.6577,692400004.0
2007-12-12 03:06:00,1.65765,1.6577,1.6572,1.6573,1876500012.0
2007-12-12 03:07:00,1.6573,1.6573,1.6572,1.6572,667800005.0
2007-12-12 03:08:00,1.6572,1.65725,1.65695,1.657,1242900010.0
2007-12-12 03:09:00,1.657,1.657,1.6568,1.6569,669900000.0
2007-12-12 03:10:00,1.6569,1.6569,1.6566,1.6569,932500002.0
2007-12-12 03:11:00,1.65685,1.657,1.6568,1.657,245200002.0
2007-12-12 03:12:00,1.657,1.657,1.657,1.657,16400000.0
2007-12-12 03:13:00,1.657,1.657,1.657,1.657,20200000.0
2007-12-12 03:14:00,1.657,1.657,1.6568,1.657,49700000.0
2007-12-12 03:15:00,1.657,1.657,1.6567,1.6567,349800003.0
2007-12-12 03:16:00,1.6567,1.6568,1.6567,1.65675,271600002.0
2007-12-12 03:17:00,1.6567,1.6569,1.6567,1.6569,819900003.0
2007-12-12 03:18:00,1.65685,1.6569,1.6567,1.6568,484400002.0
2007-12-12 03:19:00,1.6568,1.65685,1.6567,1.6567,952100002.0
2007-12-12 03:20:00,1.6567,1.6568,1.65665,1.65665,598700010.0
2007-12-12 03:21:00,1.65665,1.65675,1.65655,1.65665,872300004.0
2007-12-12 03:22:00,1.6567,1.6567,1.65665,1.6567,665999993.0
2007-12-12 03:23:00,1.6567,1.6568,1.65665,1.6568,507000001.0
2007-12-12 03:24:00,1.6568,1.6569,1.65675,1.6568,316000000.0
2007-12-12 03:25:00,1.6568,1.6568,1.6566,1.6566,45700000.0
2007-12-12 03:26:00,1.6567,1.6572,1.6567,1.65715,303200000.0
2007-12-12 03:27:00,1.65715,1.6573,1.65715,1.6572,869299992.0
2007-12-12 03:28:00,1.6572,1.6574,1.65715,1.6574,1060500000.0
2007-12-12 03:29:00,1.6574,1.65765,1.6574,1.6576,377499999.0
2007-12-12 03:30:00,1.6576,1.65775,1.6576,1.6576,527199999.0
2007-12-12 03:31:00,1.6576,1.6581,1.6576,1.65805,835299998.0
2007-12-12 03:32:00,1.65805,1.65845,1.65805,1.65845,154400000.0
2007-12-12 03:33:00,1.65845,1.65845,1.6581,1.6582,1558699989.0
2007-12-12 03:34:00,1.6582,1.65885,1.6582,1.6585,1093800000.0
2007-12-12 03:35:00,1.6585,1.65885,1.65825,1.65825,824399997.0
2007-12-12 03:36:00,1.65825,1.65825,1.6582,1.6582,529699995.0
2007-12-12 03:37:00,1.6582,1.6583,1.65815,1.65825,357400000.0
2007-12-12 03:38:00,1.6582,1.65825,1.65815,1.6582,465699996.0
2007-12-12 03:39:00,1.65815,1.65825,1.6581,1.65815,1540899988.0
2007-12-12 03:40:00,1.6582,1.6583,1.6582,1.6582,340300000.0
2007-12-12 03:41:00,1.65815,1.6582,1.65815,1.65815,36000000.0
2007-12-12 03:42:00,1.65815,1.6582,1.6581,1.6581,68500000.0
2007-12-12 03:43:00,1.6582,1.6582,1.6581,1.6581,105400000.0
2007-12-12 03:44:00,1.6582,1.65825,1.65815,1.6582,361800000.0
2007-12-12 03:45:00,1.6582,1.6583,1.6582,1.6583,77200000.0
2007-12-12 03:46:00,1.6583,1.6583,1.6582,1.6583,1256300000.0
2007-12-12 03:47:00,1.6583,1.65835,1.65825,1.6583,368100000.0
2007-12-12 03:48:00,1.6583,1.6583,1.65825,1.65825,284000000.0
2007-12-12 03:49:00,1.65825,1.6583,1.65825,1.6583,64700000.0
2007-12-12 03:50:00,1.6582,1.6583,1.6582,1.6582,276600002.0
2007-12-12 03:51:00,1.6582,1.6582,1.6582,1.6582,74100000.0
2007-12-12 03:52:00,1.65815,1.65815,1.65805,1.65815,32700000.0
2007-12-12 03:53:00,1.65815,1.65815,1.65815,1.65815,44000000.0
2007-12-12 03:54:00,1.65815,1.6583,1.65815,1.6583,168500000.0
2007-12-12 03:55:00,1.6583,1.6583,1.65815,1.6582,214900001.0
2007-12-12 03:56:00,1.65815,1.6582,1.65805,1.6582,220300001.0
2007-12-12 03:57:00,1.6582,1.6582,1.65805,1.6582,186800000.0
2007-12-12 03:58:00,1.6581,1.6582,1.65805,1.6582,195700000.0
2007-12-12 03:59:00,1.65815,1.65835,1.65815,1.6583,233800000.0
2007-12-12 04:00:00,1.6583,1.65835,1.6583,1.65835,339300000.0
2007-12-12 04:01:00,1.65835,1.65835,1.6582,1.6583,481700005.0
2007-12-12 04:02:00,1.6583,1.6583,1.65815,1.6582,512000002.0
2007-12-12 04:03:00,1.6582,1.6582,1.65805,1.6581,241300000.0
2007-12-12 04:04:00,1.6581,1.6582,1.6581,1.6582,198600000.0
2007-12-12 04:05:00,1.6582,1.6582,1.6581,1.6582,358000000.0
2007-12-12 04:06:00,1.6582,1.65825,1.6582,1.65825,136000000.0
2007-12-12 04:07:00,1.65825,1.65825,1.6582,1.6582,351599998.0
2007-12-12 04:08:00,1.6582,1.65825,1.6582,1.6582,179900005.0
2007-12-12 04:09:00,1.6582,1.65825,1.6582,1.6582,334500008.0
2007-12-12 04:10:00,1.6582,1.65825,1.65815,1.6582,358700000.0
2007-12-12 04:11:00,1.6582,1.6582,1.65805,1.6582,370800000.0
2007-12-12 04:12:00,1.6582,1.6582,1.6582,1.6582,364000000.0
2007-12-12 04:13:00,1.6582,1.6583,1.65815,1.6582,740500007.0
2007-12-12 04:14:00,1.6582,1.6582,1.65815,1.65815,379000003.0
2007-12-12 04:15:00,1.6581,1.6582,1.6581,1.65815,517799998.0
2007-12-12 04:16:00,1.65815,1.6582,1.65805,1.6582,656900000.0
2007-12-12 04:17:00,1.6582,1.6582,1.65815,1.6582,519200000.0
2007-12-12 04:18:00,1.6582,1.6583,1.65805,1.6583,383700002.0
2007-12-12 04:19:00,1.6583,1.6583,1.65815,1.6582,999600014.0
2007-12-12 04:20:00,1.65815,1.65835,1.6581,1.65835,741500001.0
2007-12-12 04:21:00,1.65835,1.6584,1.6582,1.65825,1155899991.0
2007-12-12 04:22:00,1.65825,1.65825,1.65805,1.6582,683200000.0
2007-12-12 04:23:00,1.6582,1.6583,1.65805,1.65805,1147300029.0
2007-12-12 04:24:00,1.6581,1.65825,1.65805,1.6581,979900008.0
2007-12-12 04:25:00,1.6581,1.6582,1.65805,1.6582,605700002.0
2007-12-12 04:26:00,1.6582,1.6582,1.6582,1.6582,376000000.0
2007-12-12 04:27:00,1.6582,1.6582,1.6582,1.6582,301000000.0
2007-12-12 04:28:00,1.6582,1.6583,1.6582,1.6582,857800004.0
2007-12-12 04:29:00,1.6582,1.6584,1.6582,1.65825,525300002.0
2007-12-12 04:30:00,1.65825,1.6584,1.6582,1.65825,893300006.0
2007-12-12 04:31:00,1.65825,1.6584,1.65815,1.6583,1138599997.0
2007-12-12 04:32:00,1.65835,1.65835,1.6582,1.6582,871500000.0
2007-12-12 04:33:00,1.6582,1.6582,1.6582,1.6582,1014000000.0
2007-12-12 04:34:00,1.65815,1.6582,1.65805,1.6582,228700000.0
2007-12-12 04:35:00,1.65815,1.6582,1.65815,1.6582,72400000.0
2007-12-12 04:36:00,1.6582,1.6582,1.65815,1.6582,305900000.0
2007-12-12 04:37:00,1.6582,1.6582,1.65815,1.6582,317300000.0
2007-12-12 04:38:00,1.6582,1.6583,1.65815,1.6582,293500000.0
2007-12-12 04:39:00,1.65815,1.65815,1.65815,1.65815,32000000.0
2007-12-12 04:40:00,1.6582,1.6582,1.65815,1.65815,96600000.0
2007-12-12 04:41:00,1.65815,1.65835,1.65805,1.6581,951000011.0
2007-12-12 04:42:00,1.6581,1.65815,1.65805,1.6581,56000000.0
2007-12-12 04:43:00,1.6581,1.6582,1.658,1.658,450900000.0
2007-12-12 04:44:00,1.658,1.6581,1.658,1.6581,286299999.0
2007-12-12 04:45:00,1.6581,1.6581,1.658,1.6581,188499999.0
2007-12-12 04:46:00,1.6581,1.6581,1.6581,1.6581,52000000.0
2007-12-12 04:47:00,1.6581,1.6581,1.65795,1.658,774900002.0
2007-12-12 04:48:00,1.65805,1.65835,1.658,1.65825,888199986.0
2007-12-12 04:49:00,1.65825,1.6583,1.65815,1.6582,896700000.0
2007-12-12 04:50:00,1.6582,1.6582,1.65805,1.6581,2079200016.0
2007-12-12 04:51:00,1.65805,1.6584,1.65805,1.6582,1193700002.0
2007-12-12 04:52:00,1.6582,1.6583,1.658,1.658,1005500000.0
2007-12-12 04:53:00,1.658,1.6582,1.658,1.6581,292100000.0
2007-12-12 04:54:00,1.6581,1.65815,1.6581,1.65815,252000000.0
2007-12-12 04:55:00,1.65815,1.65815,1.65815,1.65815,16000000.0
2007-12-12 04:56:00,1.65815,1.6582,1.6581,1.65815,368300000.0
2007-12-12 04:57:00,1.65815,1.6582,1.6581,1.65815,242700000.0
2007-12-12 04:58:00,1.65815,1.6583,1.65815,1.6583,1329599996.0
2007-12-12 04:59:00,1.6583,1.6584,1.6582,1.65835,446700000.0
2007-12-12 05:00:00,1.6584,1.6584,1.65815,1.6584,1252499995.0
2007-12-12 05:01:00,1.6584,1.6584,1.6582,1.6584,560400003.0
2007-12-12 05:02:00,1.6584,1.6584,1.6583,1.65835,355400000.0
2007-12-12 05:03:00,1.65835,1.6584,1.65835,1.6584,207000000.0
2007-12-12 05:04:00,1.65835,1.65835,1.6583,1.6583,74000000.0
2007-12-12 05:05:00,1.6583,1.65835,1.6583,1.65835,189800000.0
2007-12-12 05:06:00,1.65835,1.65835,1.6583,1.6583,249099998.0
2007-12-12 05:07:00,1.6583,1.6584,1.6583,1.6584,126400000.0
2007-12-12 05:08:00,1.6584,1.6584,1.65825,1.65835,47000000.0
2007-12-12 05:09:00,1.65835,1.6584,1.6583,1.65835,114600003.0
2007-12-12 05:10:00,1.65825,1.65835,1.65825,1.65835,499400011.0
2007-12-12 05:11:00,1.65835,1.65835,1.65825,1.6583,608200002.0
2007-12-12 05:12:00,1.6583,1.6583,1.6581,1.65815,976400005.0
2007-12-12 05:13:00,1.65815,1.6583,1.65815,1.6582,309200008.0
2007-12-12 05:14:00,1.6582,1.6583,1.6582,1.6582,48000000.0
2007-12-12 05:15:00,1.65815,1.6582,1.65795,1.658,650399999.0
2007-12-12 05:16:00,1.658,1.6583,1.65795,1.6583,890399988.0
2007-12-12 05:17:00,1.65815,1.6582,1.658,1.658,596300004.0
2007-12-12 05:18:00,1.65805,1.6581,1.65795,1.6581,622600001.0
2007-12-12 05:19:00,1.6582,1.6585,1.6582,1.6584,735099999.0
2007-12-12 05:20:00,1.6583,1.6584,1.65825,1.6583,378800001.0
2007-12-12 05:21:00,1.65825,1.6584,1.65825,1.6584,102400000.0
2007-12-12 05:22:00,1.6584,1.6584,1.65825,1.65825,277200002.0
2007-12-12 05:23:00,1.6582,1.65825,1.6582,1.65825,286400000.0
2007-12-12 05:24:00,1.65825,1.6585,1.65825,1.6585,175400000.0
2007-12-12 05:25:00,1.65835,1.65845,1.65825,1.65835,254300000.0
2007-12-12 05:26:00,1.65835,1.65835,1.65825,1.65825,316200000.0
2007-12-12 05:27:00,1.65825,1.65835,1.65825,1.6583,243400000.0
2007-12-12 05:28:00,1.6583,1.6583,1.6582,1.6582,404000000.0
2007-12-12 05:29:00,1.6582,1.65835,1.65815,1.6583,506300000.0
2007-12-12 05:30:00,1.6583,1.65835,1.6582,1.65825,239100000.0
2007-12-12 05:31:00,1.65825,1.65835,1.6582,1.65835,94000000.0
2007-12-12 05:32:00,1.65835,1.6584,1.6583,1.6584,307200000.0
2007-12-12 05:33:00,1.6584,1.6584,1.65835,1.65835,211200000.0
2007-12-12 05:34:00,1.65835,1.6585,1.6583,1.6584,282400000.0
2007-12-12 05:35:00,1.6584,1.6585,1.6584,1.6585,278400000.0
2007-12-12 05:36:00,1.6585,1.6585,1.65835,1.65835,341300000.0
2007-12-12 05:37:00,1.65835,1.65835,1.65825,1.6583,178400000.0
2007-12-12 05:38:00,1.6583,1.6584,1.6583,1.6584,257500000.0
2007-12-12 05:39:00,1.6584,1.6584,1.65825,1.65835,382500000.0
2007-12-12 05:40:00,1.65835,1.6585,1.65835,1.6584,627500000.0
2007-12-12 05:41:00,1.6584,1.6584,1.6583,1.6583,136000000.0
2007-12-12 05:42:00,1.6583,1.6584,1.6583,1.6584,179900000.0
2007-12-12 05:43:00,1.6584,1.6585,1.6583,1.6584,189800000.0
2007-12-12 05:44:00,1.6584,1.6584,1.6583,1.65835,434200001.0
2007-12-12 05:45:00,1.6584,1.6584,1.6583,1.65835,232100000.0
2007-12-12 05:46:00,1.658,1.6581,1.658,1.6581,412299995.0
2007-12-12 05:47:00,1.65825,1.6583,1.65815,1.6583,412299995.0
2007-12-12 05:48:00,1.6583,1.6583,1.6581,1.6581,416000000.0
2007-12-12 05:49:00,1.6581,1.6584,1.65805,1.6583,431099998.0
2007-12-12 05:50:00,1.6583,1.6584,1.65825,1.6583,350400000.0
2007-12-12 05:51:00,1.6583,1.6584,1.6583,1.6584,316300000.0
2007-12-12 05:52:00,1.65835,1.6584,1.6583,1.6584,48100000.0
2007-12-12 05:53:00,1.6584,1.6584,1.65835,1.65835,84900000.0
2007-12-12 05:54:00,1.6583,1.65845,1.65825,1.65825,339599992.0
2007-12-12 05:55:00,1.65825,1.6583,1.65825,1.6583,477199996.0
2007-12-12 05:56:00,1.65825,1.6583,1.65795,1.658,1326400015.0
2007-12-12 05:57:00,1.65805,1.6581,1.65795,1.65805,674000003.0
2007-12-12 05:58:00,1.65805,1.6581,1.65805,1.6581,228000000.0
2007-12-12 05:59:00,1.6581,1.65815,1.65795,1.65815,454700001.0
2007-12-12 06:00:00,1.65815,1.65845,1.6581,1.65825,917499995.0
2007-12-12 06:01:00,1.65825,1.6584,1.65815,1.6583,490300001.0
2007-12-12 06:02:00,1.6583,1.6583,1.6581,1.65815,302100000.0
2007-12-12 06:03:00,1.65815,1.65825,1.6581,1.65825,362700000.0
2007-12-12 06:04:00,1.65825,1.65825,1.6581,1.6581,312000000.0
2007-12-12 06:05:00,1.6581,1.65815,1.6581,1.65815,184000000.0
2007-12-12 06:06:00,1.65815,1.6582,1.65805,1.6581,350300005.0
2007-12-12 06:07:00,1.6581,1.65815,1.65805,1.6581,295400005.0
2007-12-12 06:08:00,1.6581,1.6582,1.6581,1.6582,307099999.0
2007-12-12 06:09:00,1.6582,1.6582,1.6582,1.6582,4000000.0
2007-12-12 06:10:00,1.6582,1.6584,1.6582,1.6583,382200000.0
2007-12-12 06:11:00,1.6583,1.65845,1.6583,1.65835,308300001.0
2007-12-12 06:12:00,1.6584,1.65845,1.65805,1.6582,953099997.0
2007-12-12 06:13:00,1.6582,1.65835,1.65805,1.65805,1057000002.0
2007-12-12 06:14:00,1.65805,1.65805,1.658,1.658,682900003.0
2007-12-12 06:15:00,1.658,1.658,1.65795,1.65795,428200008.0
2007-12-12 06:16:00,1.65795,1.658,1.6579,1.658,801800009.0
2007-12-12 06:17:00,1.658,1.6581,1.658,1.65805,390400000.0
2007-12-12 06:18:00,1.65805,1.65805,1.65795,1.658,457600005.0
2007-12-12 06:19:00,1.65795,1.658,1.65795,1.658,189500002.0
2007-12-12 06:20:00,1.658,1.65815,1.65795,1.65805,721200002.0
2007-12-12 06:21:00,1.65805,1.65805,1.6579,1.65795,1095400018.0
2007-12-12 06:22:00,1.65795,1.65805,1.6579,1.658,1079300007.0
2007-12-12 06:23:00,1.658,1.6581,1.658,1.65805,263200000.0
2007-12-12 06:24:00,1.658,1.6582,1.65795,1.6582,357299997.0
2007-12-12 06:25:00,1.6582,1.6582,1.658,1.658,401800000.0
2007-12-12 06:26:00,1.658,1.658,1.65795,1.658,811100000.0
2007-12-12 06:27:00,1.65795,1.658,1.65795,1.65795,528200012.0
2007-12-12 06:28:00,1.65795,1.658,1.65795,1.658,363000000.0
2007-12-12 06:29:00,1.658,1.658,1.65795,1.658,426200008.0
2007-12-12 06:30:00,1.658,1.658,1.65795,1.65795,238300000.0
2007-12-12 06:31:00,1.65795,1.658,1.65795,1.65795,266400000.0
2007-12-12 06:32:00,1.65795,1.65795,1.65795,1.65795,264000000.0
2007-12-12 06:33:00,1.65795,1.65805,1.65795,1.658,492500000.0
2007-12-12 06:34:00,1.658,1.658,1.65795,1.65795,397300000.0
2007-12-12 06:35:00,1.6579,1.658,1.6579,1.658,304500003.0
2007-12-12 06:36:00,1.65795,1.658,1.65795,1.658,304900000.0
2007-12-12 06:37:00,1.6595,1.6595,1.6594,1.6595,1205600000.0
2007-12-12 06:38:00,1.658,1.6581,1.658,1.658,1205600000.0
2007-12-12 06:40:00,1.6581,1.65815,1.658,1.6581,448400000.0
2007-12-12 06:41:00,1.65815,1.65845,1.65815,1.6582,260900001.0
2007-12-12 06:42:00,1.6582,1.65835,1.65805,1.65805,1570199983.0
2007-12-12 06:43:00,1.65815,1.6582,1.658,1.6581,621200000.0
2007-12-12 06:44:00,1.6581,1.6581,1.658,1.658,466300000.0
2007-12-12 06:45:00,1.658,1.6581,1.658,1.65805,1061800000.0
2007-12-12 06:46:00,1.65805,1.65805,1.658,1.65805,257100000.0
2007-12-12 06:47:00,1.65805,1.6581,1.658,1.658,450400000.0
2007-12-12 06:48:00,1.658,1.658,1.65795,1.658,505000001.0
2007-12-12 06:49:00,1.658,1.6581,1.6579,1.658,608600013.0
2007-12-12 06:50:00,1.658,1.65825,1.65795,1.65815,772400002.0
2007-12-12 06:51:00,1.65815,1.6582,1.65795,1.658,664300010.0
2007-12-12 06:52:00,1.658,1.65805,1.65795,1.658,228800000.0
2007-12-12 06:53:00,1.658,1.6581,1.65795,1.65795,598900005.0
2007-12-12 06:54:00,1.65805,1.65815,1.658,1.65805,329300002.0
2007-12-12 06:55:00,1.65805,1.65825,1.658,1.6582,667200000.0
2007-12-12 06:56:00,1.6582,1.65825,1.65805,1.65805,224000000.0
2007-12-12 06:57:00,1.65815,1.65815,1.65805,1.65805,192000000.0
2007-12-12 06:58:00,1.65805,1.65805,1.658,1.658,227100000.0
2007-12-12 06:59:00,1.65805,1.65805,1.65795,1.65805,163900000.0
2007-12-12 07:00:00,1.658,1.6583,1.65795,1.658,313800000.0
2007-12-12 07:01:00,1.658,1.6581,1.65795,1.65805,549500002.0
2007-12-12 07:02:00,1.658,1.658,1.6579,1.658,84699998.0
2007-12-12 07:03:00,1.658,1.65805,1.658,1.65805,63200000.0
2007-12-12 07:04:00,1.65805,1.6582,1.658,1.65815,197600000.0
2007-12-12 07:05:00,1.65815,1.6582,1.6581,1.6581,261600000.0
2007-12-12 07:06:00,1.6581,1.6582,1.6581,1.6582,142400000.0
2007-12-12 07:07:00,1.6582,1.6582,1.65815,1.6582,273500000.0
2007-12-12 07:08:00,1.65815,1.6582,1.65815,1.6582,182300000.0
2007-12-12 07:09:00,1.6582,1.6582,1.65815,1.6582,158400002.0
2007-12-12 07:10:00,1.6582,1.6582,1.65805,1.65815,129100000.0
2007-12-12 07:11:00,1.65805,1.6582,1.65805,1.6581,92100000.0
2007-12-12 07:12:00,1.6582,1.65825,1.658,1.6582,153600000.0
2007-12-12 07:13:00,1.6582,1.65825,1.6581,1.65825,206700000.0
2007-12-12 07:14:00,1.658,1.65825,1.658,1.6582,220800000.0
2007-12-12 07:15:00,1.6583,1.65845,1.65815,1.6582,866200000.0
2007-12-12 07:16:00,1.6582,1.6585,1.65815,1.6585,861200000.0
2007-12-12 07:17:00,1.6585,1.6585,1.6584,1.65845,562499985.0
2007-12-12 07:18:00,1.65845,1.6585,1.65835,1.65845,612400002.0
2007-12-12 07:19:00,1.65845,1.6587,1.65845,1.6587,293200000.0
2007-12-12 07:20:00,1.6587,1.65885,1.6585,1.65865,640000000.0
2007-12-12 07:21:00,1.65865,1.6587,1.6585,1.6586,247499996.0
2007-12-12 07:22:00,1.6587,1.6587,1.6586,1.6586,80500000.0
2007-12-12 07:23:00,1.65865,1.6587,1.65865,1.6587,361500000.0
2007-12-12 07:24:00,1.6587,1.6596,1.6587,1.65955,270700000.0
2007-12-12 07:25:00,1.65955,1.65975,1.6593,1.65965,932100000.0
2007-12-12 07:26:00,1.65965,1.6597,1.65945,1.6595,962300000.0
2007-12-12 07:27:00,1.6595,1.65965,1.6593,1.65935,1031100000.0
2007-12-12 07:28:00,1.65935,1.65935,1.65935,1.65935,123200000.0
2007-12-12 07:29:00,1.65935,1.6594,1.6593,1.6593,353700000.0
2007-12-12 07:30:00,1.6593,1.65955,1.65925,1.6594,724200007.0
2007-12-12 07:31:00,1.65935,1.65965,1.65935,1.65965,559600002.0
2007-12-12 07:32:00,1.65965,1.65965,1.6596,1.65965,584299987.0
2007-12-12 07:33:00,1.6596,1.65965,1.6596,1.65965,750999985.0
2007-12-12 07:34:00,1.6596,1.6597,1.6594,1.65945,701599985.0
2007-12-12 07:35:00,1.65945,1.6595,1.6593,1.6595,761100000.0
2007-12-12 07:36:00,1.6595,1.6595,1.65935,1.65935,157900000.0
2007-12-12 07:37:00,1.65935,1.6595,1.65935,1.6594,676000000.0
2007-12-12 07:38:00,1.65945,1.6595,1.65935,1.6594,352400000.0
2007-12-12 07:39:00,1.65945,1.65945,1.65945,1.65945,144000000.0
2007-12-12 07:40:00,1.65945,1.6595,1.6594,1.6594,824000000.0
2007-12-12 07:41:00,1.6594,1.6599,1.6593,1.65965,1674099995.0
2007-12-12 07:42:00,1.65965,1.65985,1.6595,1.65965,404000000.0
2007-12-12 07:43:00,1.65965,1.66015,1.6596,1.66,1632299979.0
2007-12-12 07:44:00,1.66,1.6601,1.6594,1.6598,1441500000.0
2007-12-12 07:45:00,1.6598,1.6599,1.65975,1.6598,1840200011.0
2007-12-12 07:46:00,1.6598,1.66,1.65975,1.66,1588499995.0
2007-12-12 07:47:00,1.66,1.66,1.6598,1.65985,1264600015.0
2007-12-12 07:48:00,1.6599,1.6602,1.6599,1.6599,327400000.0
2007-12-12 07:49:00,1.65995,1.66015,1.65985,1.6601,906400002.0
2007-12-12 07:50:00,1.66005,1.6602,1.65995,1.65995,434100000.0
2007-12-12 07:51:00,1.65995,1.66005,1.65985,1.6599,818600005.0
2007-12-12 07:52:00,1.65985,1.66,1.65975,1.65985,699700005.0
2007-12-12 07:53:00,1.65985,1.6599,1.65985,1.6599,179100000.0
2007-12-12 07:54:00,1.6599,1.6599,1.6598,1.6599,642500000.0
2007-12-12 07:55:00,1.65985,1.6602,1.6598,1.66015,1345899996.0
2007-12-12 07:56:00,1.66015,1.66025,1.65995,1.66,1092799999.0
2007-12-12 07:57:00,1.66,1.66,1.65975,1.65985,1282699994.0
2007-12-12 07:58:00,1.65985,1.65995,1.65975,1.65995,617899998.0
2007-12-12 07:59:00,1.65995,1.66,1.6598,1.65995,423200000.0
2007-12-12 08:00:00,1.65995,1.65995,1.6599,1.6599,299700000.0
2007-12-12 08:01:00,1.65985,1.66,1.6598,1.6598,1093600000.0
2007-12-12 08:02:00,1.6598,1.65985,1.65975,1.65975,542300005.0
2007-12-12 08:03:00,1.65975,1.65985,1.65975,1.6598,538600000.0
2007-12-12 08:04:00,1.65975,1.66,1.65975,1.65995,236600000.0
2007-12-12 08:05:00,1.65995,1.66,1.6598,1.66,477500000.0
2007-12-12 08:06:00,1.66,1.6601,1.65995,1.66005,442600003.0
2007-12-12 08:07:00,1.6601,1.6602,1.66005,1.66015,1096600000.0
2007-12-12 08:08:00,1.66015,1.6602,1.66,1.66,359399998.0
2007-12-12 08:09:00,1.66,1.6602,1.66,1.6601,477100000.0
2007-12-12 08:10:00,1.6601,1.6601,1.66,1.6601,356700000.0
2007-12-12 08:11:00,1.6601,1.6601,1.6601,1.6601,12000000.0
2007-12-12 08:12:00,1.6601,1.6602,1.65995,1.65995,617900001.0
2007-12-12 08:13:00,1.6601,1.6601,1.65995,1.6601,455900007.0
2007-12-12 08:14:00,1.6601,1.66025,1.6601,1.6602,684899997.0
2007-12-12 08:15:00,1.6602,1.6605,1.66015,1.6605,599000000.0
2007-12-12 08:16:00,1.6605,1.6606,1.6604,1.66055,682400000.0
2007-12-12 08:17:00,1.66055,1.6606,1.66025,1.6603,857900000.0
2007-12-12 08:18:00,1.6603,1.66055,1.6603,1.6604,1077800002.0
2007-12-12 08:19:00,1.6604,1.66045,1.66035,1.66045,810600000.0
2007-12-12 08:20:00,1.66045,1.6605,1.6604,1.6605,426400006.0
2007-12-12 08:21:00,1.6605,1.6605,1.66015,1.66015,708800000.0
2007-12-12 08:22:00,1.66015,1.6603,1.6601,1.6603,662800000.0
2007-12-12 08:23:00,1.6603,1.6603,1.66005,1.6601,89600000.0
2007-12-12 08:24:00,1.6601,1.6601,1.65995,1.66,682299998.0
2007-12-12 08:25:00,1.66,1.66,1.66,1.66,192100000.0
2007-12-12 08:26:00,1.66,1.6602,1.65995,1.6602,666400001.0
2007-12-12 08:27:00,1.6602,1.6603,1.6602,1.6602,490400000.0
2007-12-12 08:28:00,1.6602,1.66035,1.6602,1.66025,242400000.0
2007-12-12 08:29:00,1.66025,1.6606,1.6602,1.6604,785700000.0
2007-12-12 08:30:00,1.6604,1.6606,1.6604,1.6606,694700002.0
2007-12-12 08:31:00,1.6606,1.6606,1.6604,1.6604,463199999.0
2007-12-12 08:32:00,1.6604,1.6606,1.6604,1.6604,364800000.0
2007-12-12 08:33:00,1.6604,1.66045,1.6601,1.66025,964400002.0
2007-12-12 08:34:00,1.66025,1.6603,1.6602,1.6602,1325400029.0
2007-12-12 08:35:00,1.66025,1.66035,1.66025,1.6603,561600000.0
2007-12-12 08:36:00,1.6603,1.66045,1.6602,1.66025,689199999.0
2007-12-12 08:37:00,1.6602,1.66045,1.6602,1.6604,481800004.0
2007-12-12 08:38:00,1.6604,1.66045,1.6604,1.66045,980799997.0
2007-12-12 08:39:00,1.66045,1.6606,1.6604,1.6605,494400002.0
2007-12-12 08:40:00,1.6605,1.6605,1.6604,1.66045,669600002.0
2007-12-12 08:41:00,1.66045,1.66075,1.6604,1.66075,1046700006.0
2007-12-12 08:42:00,1.66075,1.66075,1.66045,1.6606,1841299998.0
2007-12-12 08:43:00,1.6606,1.6606,1.6601,1.6602,870400000.0
2007-12-12 08:44:00,1.6602,1.6602,1.65995,1.66,1217499985.0
2007-12-12 08:45:00,1.65995,1.66005,1.65985,1.6599,1154500001.0
2007-12-12 08:46:00,1.6599,1.66,1.6599,1.6599,697600002.0
2007-12-12 08:47:00,1.6599,1.66,1.65985,1.65985,727000013.0
2007-12-12 08:48:00,1.6599,1.65995,1.65985,1.65995,1148599982.0
2007-12-12 08:49:00,1.65995,1.66,1.65995,1.65995,278200000.0
2007-12-12 08:50:00,1.65995,1.66,1.6599,1.65995,624300000.0
2007-12-12 08:51:00,1.65995,1.66,1.6599,1.65995,868200000.0
2007-12-12 08:52:00,1.65995,1.65995,1.65965,1.65965,974200006.0
2007-12-12 08:53:00,1.6597,1.65995,1.65965,1.6599,746300015.0
2007-12-12 08:54:00,1.6599,1.66,1.65985,1.65985,514200002.0
2007-12-12 08:55:00,1.65985,1.66,1.6598,1.65995,1635999996.0
2007-12-12 08:56:00,1.6616,1.6616,1.6614,1.6615,1005600000.0
2007-12-12 08:57:00,1.66055,1.66095,1.66055,1.6607,1005600000.0
2007-12-12 08:58:00,1.6607,1.6607,1.6606,1.6607,249600000.0
2007-12-12 08:59:00,1.6607,1.66095,1.66055,1.6608,1068600000.0
2007-12-12 09:00:00,1.6608,1.66105,1.66075,1.66095,640500000.0
2007-12-12 09:01:00,1.66095,1.6611,1.6607,1.6608,648300000.0
2007-12-12 09:02:00,1.6608,1.6608,1.66065,1.6608,133800000.0
2007-12-12 09:03:00,1.6608,1.6608,1.6604,1.66055,1327700006.0
2007-12-12 09:04:00,1.66055,1.6608,1.66045,1.6605,719900003.0
2007-12-12 09:05:00,1.66055,1.66055,1.66045,1.66055,427100000.0
2007-12-12 09:06:00,1.66055,1.6606,1.66045,1.66055,180300000.0
2007-12-12 09:07:00,1.6605,1.66055,1.6605,1.6605,155400000.0
2007-12-12 09:08:00,1.6605,1.66055,1.6605,1.66055,520200003.0
2007-12-12 09:09:00,1.66055,1.66055,1.66055,1.66055,22900000.0
2007-12-12 09:10:00,1.66055,1.6608,1.6605,1.66055,339300000.0
2007-12-12 09:11:00,1.66055,1.6609,1.66055,1.6609,342200000.0
2007-12-12 09:12:00,1.6609,1.661,1.66065,1.6609,858300000.0
2007-12-12 09:13:00,1.6609,1.6616,1.6609,1.6614,1187000000.0
2007-12-12 09:14:00,1.66145,1.66145,1.6612,1.6612,572300007.0
2007-12-12 09:15:00,1.6612,1.66125,1.6611,1.6612,1012000001.0
2007-12-12 09:16:00,1.6612,1.6614,1.6612,1.6612,1668000030.0
2007-12-12 09:17:00,1.6612,1.6613,1.6609,1.6611,2119000021.0
2007-12-12 09:18:00,1.6611,1.6613,1.66105,1.66105,1944500000.0
2007-12-12 09:19:00,1.66105,1.6614,1.66105,1.66135,1507300000.0
2007-12-12 09:20:00,1.6614,1.6614,1.6612,1.6612,1363200000.0
2007-12-12 09:21:00,1.6612,1.6613,1.661,1.6612,1690899998.0
2007-12-12 09:22:00,1.6611,1.6615,1.66105,1.66145,1619800002.0
2007-12-12 09:23:00,1.6615,1.6615,1.6612,1.6612,1417800005.0
2007-12-12 09:24:00,1.6621,1.6624,1.6621,1.6623,1553200003.0
2007-12-12 09:25:00,1.6609,1.6611,1.6607,1.6611,1553200003.0
2007-12-12 09:26:00,1.6611,1.6611,1.66095,1.6611,1964699990.0
2007-12-12 09:27:00,1.6611,1.6612,1.66075,1.661,1865500010.0
2007-12-12 09:28:00,1.661,1.66115,1.661,1.6611,1116600009.0
2007-12-12 09:29:00,1.6611,1.6611,1.6606,1.6609,1646500005.0
2007-12-12 09:30:00,1.66105,1.66105,1.6606,1.6606,1293300000.0
2007-12-12 09:31:00,1.6606,1.6606,1.66,1.6604,1916400000.0
2007-12-12 09:32:00,1.6604,1.6605,1.66015,1.6603,1576400007.0
2007-12-12 09:33:00,1.6603,1.6603,1.6601,1.6603,1015200002.0
2007-12-12 09:34:00,1.6603,1.6608,1.6601,1.6605,1597099990.0
2007-12-12 09:35:00,1.6605,1.6605,1.66015,1.6603,1329599999.0
2007-12-12 09:36:00,1.66025,1.6605,1.6602,1.6604,942599997.0
2007-12-12 09:37:00,1.6604,1.6605,1.66025,1.6604,1097700000.0
2007-12-12 09:38:00,1.6604,1.6605,1.66035,1.66045,1225999966.0
2007-12-12 09:39:00,1.66045,1.6609,1.66035,1.6609,1554099976.0
2007-12-12 09:40:00,1.6624,1.6624,1.6624,1.6624,704799999.0
2007-12-12 09:41:00,1.6606,1.6606,1.6604,1.6605,704799999.0
2007-12-12 09:42:00,1.6605,1.6605,1.66025,1.6605,1996600009.0
2007-12-12 09:43:00,1.6624,1.6625,1.6623,1.6623,1505314883.0
2007-12-12 09:44:00,1.6605,1.6606,1.6604,1.6605,1505314883.0
2007-12-12 09:45:00,1.66055,1.66055,1.6604,1.66045,1116504993.0
2007-12-12 09:46:00,1.66045,1.66045,1.6603,1.6604,902641767.0
2007-12-12 09:47:00,1.6604,1.6604,1.6603,1.6603,536725291.0
2007-12-12 09:48:00,1.6603,1.6604,1.6603,1.6604,1185556618.0
2007-12-12 09:49:00,1.6604,1.6605,1.6604,1.6604,1346840167.0
2007-12-12 09:50:00,1.6604,1.6605,1.6604,1.6605,1308723667.0
2007-12-12 09:51:00,1.6605,1.6606,1.66035,1.66055,1513550566.0
2007-12-12 09:52:00,1.66055,1.6608,1.66055,1.6608,1101099983.0
2007-12-12 09:53:00,1.6608,1.6611,1.6607,1.6609,1962899979.0
2007-12-12 09:54:00,1.6622,1.6622,1.6622,1.6622,2101399993.0
2007-12-12 09:55:00,1.66115,1.6619,1.66085,1.6616,2101399993.0
2007-12-12 09:56:00,1.6616,1.6616,1.66145,1.6615,1182400007.0
2007-12-12 09:57:00,1.6615,1.663,1.66145,1.6622,2012300007.0
2007-12-12 09:58:00,1.6625,1.6626,1.6623,1.6624,858399997.0
2007-12-12 09:59:00,1.66205,1.66205,1.66165,1.6618,858399997.0
2007-12-12 10:00:00,1.6618,1.662,1.6617,1.6618,1147200000.0
2007-12-12 10:01:00,1.6618,1.6621,1.6616,1.662,1736600001.0
2007-12-12 10:02:00,1.662,1.66225,1.6616,1.66165,1799800004.0
2007-12-12 10:03:00,1.6621,1.6622,1.6621,1.6622,1990400012.0
2007-12-12 10:04:00,1.6621,1.6622,1.6621,1.6621,1990400012.0
2007-12-12 10:05:00,1.6621,1.6621,1.66155,1.6618,1990400012.0
2007-12-12 10:06:00,1.6618,1.6619,1.6616,1.6618,1345600000.0
2007-12-12 10:07:00,1.6618,1.6618,1.6616,1.6618,1492800000.0
2007-12-12 10:08:00,1.6618,1.6619,1.6617,1.6618,1337600003.0
2007-12-12 10:09:00,1.6618,1.66195,1.6617,1.6619,1804799994.0
2007-12-12 10:10:00,1.6621,1.6622,1.662,1.6621,2073299965.0
2007-12-12 10:12:00,1.6617,1.66195,1.6616,1.66185,2073299965.0
2007-12-12 10:13:00,1.66185,1.66215,1.6618,1.66205,1844699997.0
2007-12-12 10:14:00,1.66205,1.66205,1.6616,1.66165,1912300012.0
2007-12-12 10:15:00,1.66165,1.662,1.6616,1.6618,1523499988.0
2007-12-12 10:16:00,1.6618,1.6622,1.6618,1.6621,2117499990.0
2007-12-12 10:17:00,1.6622,1.6623,1.6619,1.662,1729600000.0
2007-12-12 10:18:00,1.66225,1.66245,1.66215,1.66245,1729600000.0
2007-12-12 10:19:00,1.66245,1.66265,1.66235,1.66235,2095200016.0
2007-12-12 10:20:00,1.6621,1.6621,1.6621,1.6621,1339099996.0
2007-12-12 10:21:00,1.662,1.662,1.662,1.662,1339099996.0
2007-12-12 10:22:00,1.6619,1.6622,1.6619,1.6622,1339099996.0
2007-12-12 10:23:00,1.6623,1.6625,1.6623,1.6624,1339099996.0
2007-12-12 10:24:00,1.6621,1.66235,1.6621,1.66225,1339099996.0
2007-12-12 10:25:00,1.66225,1.6624,1.66215,1.66225,1453700013.0
2007-12-12 10:26:00,1.66225,1.66235,1.66215,1.6623,893399994.0
2007-12-12 10:27:00,1.66225,1.66245,1.662,1.6623,1958499994.0
2007-12-12 10:28:00,1.6623,1.66235,1.6621,1.66235,2107599990.0
2007-12-12 10:29:00,1.66235,1.66245,1.66225,1.66225,1212899999.0
2007-12-12 10:30:00,1.6621,1.6621,1.662,1.6621,1996000002.0
2007-12-12 10:31:00,1.66215,1.66215,1.662,1.662,1996000002.0
2007-12-12 10:32:00,1.662,1.6621,1.662,1.662,708900003.0
2007-12-12 10:33:00,1.6621,1.6621,1.662,1.6621,708900003.0
2007-12-12 10:34:00,1.662,1.662,1.662,1.662,708900003.0
2007-12-12 10:35:00,1.6619,1.662,1.6619,1.662,708900003.0
2007-12-12 10:37:00,1.6621,1.6622,1.662,1.6622,708900003.0
2007-12-12 10:38:00,1.662,1.6621,1.662,1.662,708900003.0
2007-12-12 10:39:00,1.6621,1.6621,1.6619,1.6619,708900003.0
2007-12-12 10:40:00,1.66245,1.6626,1.66245,1.66245,708900003.0
2007-12-12 10:41:00,1.66245,1.66265,1.6624,1.66265,2144199977.0
2007-12-12 10:42:00,1.6621,1.6622,1.6621,1.6622,820800002.0
2007-12-12 10:43:00,1.66245,1.66245,1.6623,1.6623,820800002.0
2007-12-12 10:44:00,1.66235,1.66235,1.66205,1.66205,1052999999.0
2007-12-12 10:45:00,1.6621,1.6622,1.6621,1.6621,1894000016.0
2007-12-12 10:46:00,1.66215,1.66225,1.6621,1.66215,1894000016.0
2007-12-12 10:47:00,1.6616,1.6619,1.6616,1.6619,1282800027.0
2007-12-12 10:48:00,1.6621,1.66225,1.6621,1.6621,1282800027.0
2007-12-12 10:49:00,1.6621,1.66225,1.6621,1.66225,1890800027.0
2007-12-12 10:50:00,1.66225,1.66235,1.66215,1.66215,1383199989.0
2007-12-12 10:51:00,1.66215,1.66225,1.6621,1.66225,1143199992.0
2007-12-12 10:52:00,1.66225,1.66225,1.66225,1.66225,1132799974.0
2007-12-12 10:53:00,1.6615,1.6617,1.6615,1.6617,1242400004.0
2007-12-12 10:54:00,1.66225,1.66225,1.6622,1.66225,1242400004.0
2007-12-12 10:55:00,1.66225,1.66225,1.6622,1.66225,776900000.0
2007-12-12 10:56:00,1.66225,1.6623,1.66225,1.66225,1292799996.0
2007-12-12 10:57:00,1.66225,1.66265,1.66225,1.66255,1683600005.0
2007-12-12 10:59:00,1.6624,1.66255,1.6623,1.66255,1603099988.0
2007-12-12 11:00:00,1.66255,1.6626,1.6624,1.6624,896999999.0
2007-12-12 11:01:00,1.66245,1.66245,1.6623,1.6623,597600000.0
2007-12-12 11:02:00,1.6623,1.6623,1.66225,1.66225,415300000.0
2007-12-12 11:03:00,1.66225,1.6623,1.66215,1.6623,103000000.0
2007-12-12 11:04:00,1.6623,1.6623,1.66205,1.66205,1020799981.0
2007-12-12 11:05:00,1.6621,1.6623,1.662,1.6622,1831199933.0
2007-12-12 11:06:00,1.66215,1.66215,1.66205,1.66205,1831199933.0
2007-12-12 11:07:00,1.662,1.6622,1.6618,1.6622,1915699955.0
2007-12-12 11:08:00,1.6621,1.6622,1.6621,1.6622,1915699955.0
2007-12-12 11:09:00,1.662,1.6622,1.662,1.6622,1915699955.0
2007-12-12 11:10:00,1.662,1.66215,1.662,1.6621,1915699955.0
2007-12-12 11:11:00,1.66205,1.6622,1.66205,1.66215,771299990.0
2007-12-12 11:12:00,1.66215,1.66225,1.66205,1.66225,864600000.0
2007-12-12 11:13:00,1.6622,1.66235,1.66215,1.66215,1709399984.0
2007-12-12 11:14:00,1.66215,1.66235,1.66215,1.66215,1277099998.0
2007-12-12 11:15:00,1.6622,1.6623,1.6622,1.6623,1617000007.0
2007-12-12 11:16:00,1.66215,1.66235,1.66205,1.66235,1617000007.0
2007-12-12 11:17:00,1.6622,1.6623,1.6621,1.6623,821000001.0
2007-12-12 11:18:00,1.662,1.66215,1.66195,1.66195,821000001.0
2007-12-12 11:19:00,1.66195,1.6621,1.6619,1.6621,1797400002.0
2007-12-12 11:20:00,1.6621,1.6621,1.6619,1.6621,2085499985.0
2007-12-12 11:21:00,1.6621,1.66215,1.66195,1.662,1790399981.0
2007-12-12 11:22:00,1.66195,1.66225,1.66195,1.66225,1830599996.0
2007-12-12 11:23:00,1.66225,1.66255,1.6622,1.66245,887400000.0
2007-12-12 11:24:00,1.66245,1.66255,1.66245,1.66255,1797600006.0
2007-12-12 11:25:00,1.66255,1.66255,1.66245,1.66245,2122999985.0
2007-12-12 11:26:00,1.66245,1.66245,1.66225,1.66225,1663300005.0
2007-12-12 11:27:00,1.66225,1.66225,1.66205,1.66215,2057799994.0
2007-12-12 11:28:00,1.66215,1.6622,1.66205,1.6622,1843599988.0
2007-12-12 11:29:00,1.6622,1.66225,1.6621,1.66225,1936899994.0
2007-12-12 11:30:00,1.6622,1.6623,1.66195,1.66215,1214400004.0
2007-12-12 11:31:00,1.66215,1.6622,1.662,1.66215,1003500017.0
2007-12-12 11:32:00,1.66215,1.66215,1.662,1.662,1554300006.0
2007-12-12 11:33:00,1.662,1.66215,1.66195,1.66205,1343100017.0
2007-12-12 11:34:00,1.66205,1.6621,1.662,1.662,831100000.0
2007-12-12 11:35:00,1.6621,1.6621,1.66195,1.66195,554599999.0
2007-12-12 11:36:00,1.66195,1.662,1.66195,1.66195,1376000015.0
2007-12-12 11:37:00,1.6621,1.6621,1.6621,1.6621,1564799993.0
2007-12-12 11:38:00,1.66215,1.66225,1.66195,1.66215,1564799993.0
2007-12-12 11:39:00,1.6621,1.66215,1.66195,1.66195,1456400000.0
2007-12-12 11:40:00,1.6625,1.6625,1.6624,1.6624,1551699984.0
2007-12-12 11:41:00,1.6625,1.6625,1.6624,1.6624,1551699984.0
2007-12-12 11:42:00,1.66205,1.66225,1.66205,1.66215,1551699984.0
2007-12-12 11:43:00,1.6625,1.6625,1.6624,1.6624,1114200005.0
2007-12-12 11:44:00,1.66225,1.66225,1.6621,1.66215,1114200005.0
2007-12-12 11:45:00,1.6621,1.6622,1.66205,1.66215,495200000.0
2007-12-12 11:46:00,1.66215,1.6622,1.6615,1.66165,1614299993.0
2007-12-12 11:47:00,1.66165,1.662,1.66155,1.6619,1828299990.0
2007-12-12 11:48:00,1.66195,1.66195,1.6618,1.66195,731300000.0
2007-12-12 11:49:00,1.66195,1.662,1.6619,1.66195,284800000.0
2007-12-12 11:50:00,1.66195,1.662,1.66195,1.66195,995999985.0
2007-12-12 11:51:00,1.66195,1.662,1.66185,1.66195,228600000.0
2007-12-12 11:53:00,1.66165,1.66175,1.6615,1.66175,1873499996.0
2007-12-12 11:54:00,1.66175,1.66195,1.66165,1.6619,1938100016.0
2007-12-12 11:55:00,1.6625,1.6626,1.6625,1.6626,2115299992.0
2007-12-12 11:56:00,1.6618,1.66195,1.6617,1.66185,2115299992.0
2007-12-12 11:57:00,1.66185,1.66185,1.66155,1.66155,1251999990.0
2007-12-12 11:58:00,1.66155,1.6617,1.6615,1.6617,1835199995.0
2007-12-12 11:59:00,1.6617,1.6618,1.66165,1.66175,913600000.0
2007-12-12 12:00:00,1.66175,1.66175,1.66165,1.66175,1142700033.0
2007-12-12 12:01:00,1.66175,1.6619,1.6617,1.66185,1796099990.0
2007-12-12 12:02:00,1.66185,1.6619,1.66175,1.6618,1554599989.0
2007-12-12 12:03:00,1.6618,1.662,1.66175,1.66195,1767750041.0
2007-12-12 12:04:00,1.6633,1.6633,1.6632,1.6632,976799984.0
2007-12-12 12:05:00,1.6633,1.6633,1.6631,1.6631,976799984.0
2007-12-12 12:06:00,1.663,1.6631,1.663,1.6631,976799984.0
2007-12-12 12:07:00,1.66185,1.6622,1.66185,1.6622,976799984.0
2007-12-12 12:08:00,1.6622,1.66225,1.66205,1.6622,1141599986.0
2007-12-12 12:09:00,1.6622,1.6622,1.66195,1.66205,2116400013.0
2007-12-12 12:10:00,1.66205,1.66225,1.66205,1.6622,2140300013.0
2007-12-12 12:11:00,1.6622,1.66235,1.6619,1.66215,1923150014.0
2007-12-12 12:12:00,1.6621,1.66235,1.6621,1.6623,1529799987.0
2007-12-12 12:13:00,1.6633,1.6633,1.6633,1.6633,854399995.0
2007-12-12 12:14:00,1.66235,1.6624,1.66225,1.6623,854399995.0
2007-12-12 12:15:00,1.6623,1.6623,1.6622,1.6623,570599998.0
2007-12-12 12:16:00,1.66225,1.66235,1.6622,1.6623,2146000014.0
2007-12-12 12:17:00,1.66235,1.66235,1.6621,1.66225,1207199992.0
2007-12-12 12:18:00,1.66225,1.6623,1.6621,1.66225,1468499995.0
2007-12-12 12:19:00,1.66225,1.66235,1.66215,1.6623,756799993.0
2007-12-12 12:20:00,1.66235,1.66255,1.66235,1.6625,1808800011.0
2007-12-12 12:21:00,1.6625,1.66255,1.66245,1.66245,724799983.0
2007-12-12 12:22:00,1.66245,1.66255,1.6622,1.66225,1509499996.0
2007-12-12 12:23:00,1.66225,1.66225,1.66215,1.66225,205899999.0
2007-12-12 12:24:00,1.66225,1.66225,1.66215,1.66215,903900012.0
2007-12-12 12:25:00,1.66215,1.6623,1.66215,1.66215,2124000045.0
2007-12-12 12:26:00,1.66215,1.66225,1.6621,1.66215,1673999992.0
2007-12-12 12:27:00,1.66215,1.6622,1.66215,1.66215,2004399982.0
2007-12-12 12:28:00,1.66215,1.6622,1.6621,1.66215,960300000.0
2007-12-12 12:29:00,1.6621,1.66225,1.66205,1.66215,1695449988.0
2007-12-12 12:30:00,1.66215,1.66215,1.6618,1.6619,1902399994.0
2007-12-12 12:31:00,1.6635,1.6637,1.6635,1.6635,1029199990.0
2007-12-12 12:32:00,1.6621,1.6622,1.662,1.6621,1029199990.0
2007-12-12 12:33:00,1.6621,1.66215,1.66205,1.66205,925900005.0
2007-12-12 12:34:00,1.6637,1.6638,1.6636,1.6637,1136799983.0
2007-12-12 12:35:00,1.6638,1.6638,1.6637,1.6638,1136799983.0
2007-12-12 12:36:00,1.66225,1.6623,1.66215,1.6622,1136799983.0
2007-12-12 12:37:00,1.6622,1.6622,1.66205,1.66205,1599400019.0
2007-12-12 12:38:00,1.66205,1.6625,1.66205,1.66245,2062099994.0
2007-12-12 12:39:00,1.66245,1.66245,1.66225,1.66235,1497899979.0
2007-12-12 12:40:00,1.66235,1.6625,1.6623,1.66245,1695399997.0
2007-12-12 12:41:00,1.66245,1.6625,1.66235,1.66245,2141249983.0
2007-12-12 12:42:00,1.66245,1.66245,1.6623,1.6624,1182499996.0
2007-12-12 12:43:00,1.663,1.6633,1.663,1.6632,810000000.0
2007-12-12 12:44:00,1.66245,1.66255,1.66245,1.6625,810000000.0
2007-12-12 12:45:00,1.6625,1.66255,1.6624,1.6624,504800000.0
2007-12-12 12:46:00,1.6624,1.66245,1.66235,1.6624,770599991.0
2007-12-12 12:47:00,1.6624,1.66255,1.66235,1.66255,1726750020.0
2007-12-12 12:48:00,1.6626,1.6626,1.66245,1.66245,572350001.0
2007-12-12 12:49:00,1.66245,1.66265,1.6624,1.66245,2022499997.0
2007-12-12 12:50:00,1.66245,1.6626,1.66235,1.66245,1862149964.0
2007-12-12 12:51:00,1.66245,1.6625,1.6624,1.6625,1269299995.0
2007-12-12 12:52:00,1.6625,1.6626,1.66245,1.6625,1816199980.0
2007-12-12 12:53:00,1.6636,1.6639,1.6635,1.6636,2045000027.0
2007-12-12 12:54:00,1.6624,1.6626,1.6623,1.66255,2045000027.0
2007-12-12 12:55:00,1.66255,1.66265,1.66245,1.66245,1570499977.0
2007-12-12 12:56:00,1.6625,1.66275,1.6625,1.66275,1811000002.0
2007-12-12 12:57:00,1.66275,1.66275,1.6627,1.66275,569600004.0
2007-12-12 12:58:00,1.66275,1.6628,1.66275,1.66275,1092800031.0
2007-12-12 12:59:00,1.66275,1.66285,1.66265,1.66285,753000001.0
2007-12-12 13:00:00,1.6628,1.66335,1.6628,1.66335,1436299980.0
2007-12-12 13:01:00,1.66335,1.66335,1.66315,1.66315,1619399991.0
2007-12-12 13:02:00,1.66325,1.6633,1.66315,1.6632,945349992.0
2007-12-12 13:03:00,1.66315,1.6633,1.66315,1.66325,1643599990.0
2007-12-12 13:04:00,1.66325,1.66335,1.66325,1.66325,992800001.0
2007-12-12 13:05:00,1.66335,1.66335,1.66315,1.66315,805600006.0
2007-12-12 13:06:00,1.66315,1.66315,1.66305,1.6631,635999990.0
2007-12-12 13:07:00,1.6631,1.66315,1.66305,1.6631,1186999966.0
2007-12-12 13:08:00,1.6631,1.66325,1.66305,1.66315,1503299989.0
2007-12-12 13:09:00,1.66315,1.66325,1.66305,1.66315,776000000.0
2007-12-12 13:10:00,1.6632,1.6632,1.66295,1.6631,1465949989.0
2007-12-12 13:11:00,1.6631,1.6633,1.66305,1.6633,836299998.0
2007-12-12 13:12:00,1.66325,1.6633,1.66325,1.6633,551600000.0
2007-12-12 13:13:00,1.6633,1.66335,1.66325,1.66335,160000000.0
2007-12-12 13:14:00,1.66335,1.6634,1.66325,1.66325,584400000.0
2007-12-12 13:15:00,1.6633,1.66335,1.66305,1.66325,1619249988.0
2007-12-12 13:16:00,1.6632,1.66325,1.66315,1.66325,605499990.0
2007-12-12 13:17:00,1.66325,1.66355,1.66325,1.66345,1043199998.0
2007-12-12 13:18:00,1.66345,1.66345,1.66325,1.66325,1953299988.0
2007-12-12 13:19:00,1.66325,1.6635,1.66325,1.6635,1300199970.0
2007-12-12 13:20:00,1.6635,1.6635,1.6634,1.66345,1133099998.0
2007-12-12 13:21:00,1.6634,1.6635,1.6634,1.66345,913799977.0
2007-12-12 13:22:00,1.66345,1.66375,1.66345,1.6637,1732799961.0
2007-12-12 13:23:00,1.6633,1.6634,1.6633,1.6633,1825599986.0
2007-12-12 13:24:00,1.6634,1.6634,1.6632,1.6633,1825599986.0
2007-12-12 13:25:00,1.6635,1.66385,1.6635,1.66385,1825599986.0
2007-12-12 13:26:00,1.66385,1.66385,1.6637,1.6638,1231199973.0
2007-12-12 13:28:00,1.66365,1.66375,1.6636,1.66365,792500000.0
2007-12-12 13:29:00,1.6636,1.6638,1.66355,1.66355,1889850000.0
2007-12-12 13:30:00,1.66355,1.6637,1.66345,1.6637,1944100002.0
2007-12-12 13:31:00,1.6637,1.66375,1.66345,1.66355,2101399987.0
2007-12-12 13:32:00,1.66355,1.66365,1.6635,1.6636,970700000.0
2007-12-12 13:33:00,1.6636,1.66365,1.66355,1.6636,442300000.0
2007-12-12 13:34:00,1.6636,1.66385,1.66355,1.66375,1883150007.0
2007-12-12 13:35:00,1.66375,1.66385,1.66365,1.6638,1042300000.0
2007-12-12 13:36:00,1.6638,1.66395,1.66365,1.66365,1677800005.0
2007-12-12 13:37:00,1.66365,1.6637,1.66355,1.66365,1015499999.0
2007-12-12 13:38:00,1.66365,1.66395,1.66365,1.6639,1379200011.0
2007-12-12 13:39:00,1.66385,1.6639,1.66345,1.66345,2004299969.0
2007-12-12 13:40:00,1.6635,1.6636,1.6635,1.6635,1440499968.0
2007-12-12 13:41:00,1.6636,1.6636,1.6635,1.6635,883600006.0
2007-12-12 13:42:00,1.6635,1.6635,1.6632,1.6632,883600006.0
2007-12-12 13:43:00,1.6632,1.66325,1.66305,1.6631,672049997.0
2007-12-12 13:44:00,1.66315,1.66315,1.663,1.66305,1809750009.0
2007-12-12 13:45:00,1.6634,1.6634,1.6632,1.6632,852300010.0
2007-12-12 13:46:00,1.6629,1.663,1.66285,1.663,852300010.0
2007-12-12 13:47:00,1.663,1.66305,1.663,1.66305,272500000.0
2007-12-12 13:48:00,1.66305,1.66325,1.66305,1.66325,1090699994.0
2007-12-12 13:49:00,1.66325,1.6634,1.6632,1.6634,1649049998.0
2007-12-12 13:50:00,1.6634,1.6635,1.6633,1.6635,755300000.0
2007-12-12 13:51:00,1.6635,1.6636,1.66325,1.6636,1433450005.0
2007-12-12 13:52:00,1.6633,1.6634,1.6632,1.6632,2144800023.0
2007-12-12 13:53:00,1.66385,1.66385,1.66355,1.66365,2144800023.0
2007-12-12 13:54:00,1.6629,1.6629,1.6628,1.6629,1028799997.0
2007-12-12 13:55:00,1.6628,1.6629,1.6628,1.6629,1028799997.0
2007-12-12 13:56:00,1.6628,1.663,1.6628,1.663,1028799997.0
2007-12-12 13:57:00,1.6637,1.66375,1.66355,1.66365,1028799997.0
2007-12-12 13:58:00,1.6633,1.6633,1.6632,1.6633,1713300001.0
2007-12-12 13:59:00,1.66375,1.66375,1.6635,1.66355,1713300001.0
2007-12-12 14:00:00,1.66355,1.6637,1.66345,1.66355,1453699991.0
2007-12-12 14:01:00,1.66355,1.6636,1.66335,1.66345,482399999.0
2007-12-12 14:02:00,1.66345,1.66355,1.6633,1.66355,1655649996.0
2007-12-12 14:03:00,1.6635,1.66375,1.66345,1.66365,1467599993.0
2007-12-12 14:04:00,1.66365,1.66375,1.66355,1.6637,1555799993.0
2007-12-12 14:05:00,1.6637,1.6638,1.6637,1.66375,1597100000.0
2007-12-12 14:06:00,1.66375,1.66375,1.6637,1.66375,296800000.0
2007-12-12 14:07:00,1.66375,1.6638,1.66355,1.66365,2112500015.0
2007-12-12 14:08:00,1.66365,1.66365,1.66355,1.66355,1457549985.0
2007-12-12 14:09:00,1.66355,1.66365,1.66355,1.6636,969400003.0
2007-12-12 14:10:00,1.6636,1.6636,1.66345,1.66355,944300009.0
2007-12-12 14:11:00,1.6635,1.6635,1.66335,1.6634,920750001.0
2007-12-12 14:12:00,1.6634,1.66345,1.66305,1.66305,2020999980.0
2007-12-12 14:13:00,1.6633,1.6633,1.6631,1.6631,1742100007.0
2007-12-12 14:14:00,1.6629,1.6632,1.6629,1.66305,1742100007.0
2007-12-12 14:15:00,1.66305,1.66305,1.66305,1.66305,580800000.0
2007-12-12 14:16:00,1.66305,1.66315,1.66305,1.66305,1716600003.0
2007-12-12 14:17:00,1.66305,1.66345,1.663,1.66335,1267900003.0
2007-12-12 14:18:00,1.66335,1.6634,1.66305,1.6631,1430700014.0
2007-12-12 14:19:00,1.66315,1.66335,1.66305,1.66325,1297149995.0
2007-12-12 14:20:00,1.6633,1.6634,1.6632,1.66335,992400004.0
2007-12-12 14:21:00,1.66335,1.66335,1.66335,1.66335,878899999.0
2007-12-12 14:22:00,1.66335,1.66345,1.66325,1.66335,1090699999.0
2007-12-12 14:23:00,1.66335,1.66345,1.66325,1.66325,1208400010.0
2007-12-12 14:24:00,1.6638,1.6638,1.6637,1.6637,672700000.0
2007-12-12 14:25:00,1.6633,1.6634,1.6633,1.6634,672700000.0
2007-12-12 14:26:00,1.6634,1.6634,1.66335,1.66335,351999995.0
2007-12-12 14:27:00,1.66335,1.66345,1.66325,1.6633,854299988.0
2007-12-12 14:28:00,1.66335,1.6634,1.66325,1.6634,949499994.0
2007-12-12 14:29:00,1.6634,1.66345,1.66335,1.66345,440799998.0
2007-12-12 14:30:00,1.66345,1.66375,1.66335,1.6637,631899999.0
2007-12-12 14:31:00,1.6637,1.66375,1.66365,1.6637,379400000.0
2007-12-12 14:32:00,1.6637,1.6639,1.6637,1.6639,364799998.0
2007-12-12 14:33:00,1.6639,1.6639,1.66375,1.66375,357999996.0
2007-12-12 14:34:00,1.6638,1.66385,1.66355,1.6636,1315800000.0
2007-12-12 14:35:00,1.66365,1.66375,1.6631,1.6635,916200011.0
2007-12-12 14:36:00,1.6635,1.6636,1.66345,1.6636,635200000.0
2007-12-12 14:37:00,1.6636,1.6636,1.66335,1.66335,1789700013.0
2007-12-12 14:38:00,1.6634,1.66355,1.66335,1.66355,1055400004.0
2007-12-12 14:39:00,1.66345,1.6636,1.66345,1.66355,1097699997.0
2007-12-12 14:40:00,1.6635,1.6636,1.66345,1.66355,1121299993.0
2007-12-12 14:41:00,1.66355,1.66355,1.66345,1.6635,460300000.0
2007-12-12 14:42:00,1.6635,1.66355,1.6634,1.66345,940799999.0
2007-12-12 14:43:00,1.66345,1.66345,1.66315,1.66325,607999999.0
2007-12-12 14:44:00,1.66325,1.66335,1.66325,1.66335,473599999.0
2007-12-12 14:45:00,1.66335,1.66345,1.66325,1.6633,675900002.0
2007-12-12 14:46:00,1.6633,1.66335,1.66325,1.6633,632900006.0
2007-12-12 14:47:00,1.6633,1.66355,1.6633,1.66355,846899998.0
2007-12-12 14:48:00,1.66355,1.66365,1.66355,1.66355,587199999.0
2007-12-12 14:49:00,1.66355,1.66355,1.66315,1.66325,1455400007.0
2007-12-12 14:50:00,1.6633,1.66335,1.66325,1.66335,450699995.0
2007-12-12 14:51:00,1.66335,1.66345,1.6633,1.6634,1351999991.0
2007-12-12 14:52:00,1.6634,1.6634,1.66315,1.6633,827899999.0
2007-12-12 14:53:00,1.6633,1.6633,1.663,1.663,477299998.0
2007-12-12 14:54:00,1.6633,1.6633,1.66285,1.6629,1245499986.0
2007-12-12 14:55:00,1.66285,1.66295,1.66285,1.66295,1145900004.0
2007-12-12 14:56:00,1.66295,1.66305,1.6629,1.663,1015900007.0
2007-12-12 14:57:00,1.66305,1.6633,1.66305,1.66325,1384399986.0
2007-12-12 14:58:00,1.66325,1.66335,1.66325,1.6633,822999997.0
2007-12-12 14:59:00,1.6644,1.6644,1.6643,1.6644,2055000000.0
2007-12-12 15:00:00,1.6643,1.6664,1.6643,1.6664,2055000000.0
2007-12-12 15:01:00,1.6665,1.6678,1.6665,1.6673,2055000000.0
2007-12-12 15:02:00,1.66395,1.66395,1.6634,1.66345,2055000000.0
2007-12-12 15:03:00,1.6671,1.6673,1.6668,1.6671,1389000007.0
2007-12-12 15:04:00,1.667,1.668,1.6669,1.6678,1389000007.0
2007-12-12 15:05:00,1.668,1.668,1.6673,1.6676,1389000007.0
2007-12-12 15:06:00,1.6675,1.6676,1.6671,1.6672,1389000007.0
2007-12-12 15:07:00,1.66375,1.66375,1.66355,1.66365,1389000007.0
2007-12-12 15:08:00,1.6637,1.66375,1.6634,1.66345,1306000004.0
2007-12-12 15:09:00,1.6671,1.6671,1.6666,1.6671,1763100011.0
2007-12-12 15:10:00,1.6632,1.66345,1.6632,1.66335,1763100011.0
2007-12-12 15:11:00,1.667,1.6675,1.6667,1.6675,2060700005.0
2007-12-12 15:12:00,1.6674,1.6678,1.6671,1.6672,2060700005.0
2007-12-12 15:13:00,1.6673,1.6676,1.6671,1.6671,2060700005.0
2007-12-12 15:14:00,1.6672,1.6676,1.6671,1.6674,2060700005.0
2007-12-12 15:15:00,1.6673,1.6682,1.6669,1.6682,2060700005.0
2007-12-12 15:16:00,1.6681,1.6684,1.6679,1.6684,2060700005.0
2007-12-12 15:17:00,1.6683,1.6689,1.6683,1.6689,2060700005.0
2007-12-12 15:18:00,1.6629,1.6633,1.6629,1.663,2060700005.0
2007-12-12 15:19:00,1.6686,1.6688,1.6685,1.6687,2056400011.0
2007-12-12 15:20:00,1.6686,1.6687,1.6683,1.6685,2056400011.0
2007-12-12 15:21:00,1.6683,1.6686,1.6683,1.6685,2056400011.0
2007-12-12 15:22:00,1.6634,1.664,1.66325,1.664,2056400011.0
2007-12-12 15:23:00,1.6685,1.6688,1.6685,1.6687,2145399981.0
2007-12-12 15:24:00,1.6688,1.6705,1.6688,1.67,2145399981.0
2007-12-12 15:25:00,1.6638,1.6639,1.6637,1.6638,2145399981.0
2007-12-12 15:26:00,1.66375,1.6639,1.6637,1.6638,1675599993.0
2007-12-12 15:27:00,1.6638,1.664,1.6637,1.664,1996000012.0
2007-12-12 15:28:00,1.672,1.6724,1.6716,1.6721,1438400003.0
2007-12-12 15:29:00,1.6719,1.672,1.6711,1.6713,1438400003.0
2007-12-12 15:30:00,1.6641,1.6642,1.664,1.664,1438400003.0
2007-12-12 15:31:00,1.6712,1.6713,1.6708,1.671,1700699996.0
2007-12-12 15:32:00,1.6641,1.6645,1.6641,1.6645,1700699996.0
2007-12-12 15:33:00,1.671,1.6712,1.6706,1.6706,1356099975.0
2007-12-12 15:34:00,1.6643,1.6643,1.6642,1.6643,1356099975.0
2007-12-12 15:35:00,1.6643,1.6644,1.66425,1.66425,1274999999.0
2007-12-12 15:36:00,1.6706,1.6706,1.6705,1.6706,1368700002.0
2007-12-12 15:37:00,1.6643,1.6645,1.66425,1.6645,1368700002.0
2007-12-12 15:38:00,1.6702,1.6703,1.6697,1.6697,2045199979.0
2007-12-12 15:39:00,1.6644,1.6645,1.66425,1.6643,2045199979.0
2007-12-12 15:40:00,1.6693,1.6698,1.6693,1.6696,1950999996.0
2007-12-12 15:41:00,1.6645,1.6647,1.6644,1.6645,1950999996.0
2007-12-12 15:42:00,1.6694,1.6695,1.6693,1.6694,1651900000.0
2007-12-12 15:43:00,1.66435,1.66445,1.6643,1.66435,1651900000.0
2007-12-12 15:44:00,1.6691,1.6691,1.6688,1.6688,1700799994.0
2007-12-12 15:45:00,1.6643,1.6643,1.6641,1.66425,1700799994.0
2007-12-12 15:46:00,1.66425,1.6644,1.6642,1.6643,1727599995.0
2007-12-12 15:47:00,1.6691,1.6691,1.6685,1.6686,2144700006.0
2007-12-12 15:48:00,1.6643,1.6644,1.6642,1.6644,2144700006.0
2007-12-12 15:49:00,1.6644,1.6647,1.6643,1.6645,1936699996.0
2007-12-12 15:50:00,1.6645,1.6646,1.6645,1.6645,1194799987.0
2007-12-12 15:51:00,1.6645,1.6645,1.6644,1.6645,1985600005.0
2007-12-12 15:52:00,1.6689,1.6691,1.6687,1.6687,2042600002.0
2007-12-12 15:53:00,1.6688,1.6689,1.6687,1.6688,2042600002.0
2007-12-12 15:54:00,1.6687,1.6689,1.6687,1.6689,2042600002.0
2007-12-12 15:55:00,1.669,1.6691,1.6689,1.6691,2042600002.0
2007-12-12 15:56:00,1.669,1.6691,1.6688,1.6688,2042600002.0
2007-12-12 15:57:00,1.6689,1.6689,1.6687,1.6688,2042600002.0
2007-12-12 15:58:00,1.6689,1.6691,1.6689,1.669,2042600002.0
2007-12-12 15:59:00,1.6691,1.6691,1.669,1.669,2042600002.0
2007-12-12 16:00:00,1.6688,1.6689,1.6687,1.6688,2042600002.0
2007-12-12 16:01:00,1.6664,1.6674,1.6664,1.6673,2042600002.0
2007-12-12 16:02:00,1.6688,1.6688,1.6684,1.6685,2132999991.0
2007-12-12 16:03:00,1.6684,1.6687,1.6684,1.6686,2132999991.0
2007-12-12 16:04:00,1.6685,1.6685,1.6685,1.6685,2132999991.0
2007-12-12 16:05:00,1.6686,1.6686,1.6684,1.6685,2132999991.0
2007-12-12 16:06:00,1.6684,1.6686,1.6684,1.6685,2132999991.0
2007-12-12 16:07:00,1.6684,1.6684,1.6682,1.6683,2132999991.0
2007-12-12 16:08:00,1.6684,1.6685,1.6684,1.6684,2132999991.0
2007-12-12 16:09:00,1.6683,1.6684,1.6682,1.6682,2132999991.0
2007-12-12 16:10:00,1.668,1.668,1.6677,1.6678,2132999991.0
2007-12-12 16:11:00,1.6677,1.668,1.6677,1.6679,2132999991.0
2007-12-12 16:12:00,1.668,1.6681,1.6678,1.6679,2132999991.0
2007-12-12 16:13:00,1.6681,1.6682,1.668,1.668,2132999991.0
2007-12-12 16:14:00,1.6679,1.668,1.6678,1.668,2132999991.0
2007-12-12 16:15:00,1.6679,1.668,1.6679,1.668,2132999991.0
2007-12-12 16:16:00,1.6682,1.6686,1.6682,1.6683,2132999991.0
2007-12-12 16:17:00,1.6681,1.6686,1.6681,1.6686,2132999991.0
2007-12-12 16:18:00,1.6685,1.669,1.6685,1.6688,2132999991.0
2007-12-12 16:19:00,1.6691,1.6691,1.6687,1.669,2132999991.0
2007-12-12 16:20:00,1.6691,1.6695,1.6691,1.6693,2132999991.0
2007-12-12 16:21:00,1.6692,1.6692,1.669,1.669,2132999991.0
2007-12-12 16:22:00,1.6689,1.6691,1.6688,1.6691,2132999991.0
2007-12-12 16:23:00,1.6692,1.6693,1.669,1.6691,2132999991.0
2007-12-12 16:24:00,1.6692,1.6693,1.6692,1.6692,2132999991.0
2007-12-12 16:25:00,1.6693,1.6693,1.6692,1.6693,2132999991.0
2007-12-12 16:26:00,1.6692,1.6693,1.6691,1.6692,2132999991.0
2007-12-12 16:27:00,1.6719,1.67285,1.6713,1.6719,2132999991.0
2007-12-12 16:28:00,1.6692,1.6692,1.669,1.6692,1731100005.0
2007-12-12 16:29:00,1.67205,1.67215,1.6711,1.6713,1731100005.0
2007-12-12 16:30:00,1.6689,1.669,1.6688,1.669,1993300001.0
2007-12-12 16:31:00,1.6712,1.6714,1.67095,1.671,1993300001.0
2007-12-12 16:32:00,1.669,1.669,1.6688,1.6689,2041900005.0
2007-12-12 16:33:00,1.6688,1.6689,1.6688,1.6689,2041900005.0
2007-12-12 16:34:00,1.6688,1.669,1.6688,1.669,2041900005.0
2007-12-12 16:35:00,1.6691,1.6691,1.6689,1.6691,2041900005.0
2007-12-12 16:36:00,1.6692,1.6693,1.6692,1.6693,2041900005.0
2007-12-12 16:37:00,1.6706,1.6706,1.67,1.6702,2041900005.0
2007-12-12 16:38:00,1.6691,1.6691,1.6691,1.6691,2006399987.0
2007-12-12 16:39:00,1.6692,1.6693,1.6691,1.6691,2006399987.0
2007-12-12 16:40:00,1.669,1.669,1.6687,1.6688,2006399987.0
2007-12-12 16:41:00,1.6689,1.6691,1.6689,1.6691,2006399987.0
2007-12-12 16:42:00,1.669,1.6691,1.669,1.669,2006399987.0
2007-12-12 16:43:00,1.6691,1.6691,1.6689,1.6689,2006399987.0
2007-12-12 16:44:00,1.6688,1.669,1.6688,1.669,2006399987.0
2007-12-12 16:46:00,1.6689,1.6689,1.6689,1.6689,2006399987.0
2007-12-12 16:47:00,1.6688,1.6688,1.6685,1.6685,2006399987.0
2007-12-12 16:48:00,1.6687,1.6687,1.6685,1.6685,2006399987.0
2007-12-12 16:49:00,1.6683,1.6683,1.6681,1.6682,2016599987.0
2007-12-12 16:50:00,1.6681,1.6683,1.6679,1.6681,2016599987.0
2007-12-12 16:51:00,1.6683,1.6685,1.6683,1.6684,2016599987.0
2007-12-12 16:52:00,1.6685,1.6685,1.6681,1.6681,2016599987.0
2007-12-12 16:53:00,1.6682,1.6685,1.6681,1.6685,2016599987.0
2007-12-12 16:54:00,1.6688,1.6689,1.66875,1.6689,2016599987.0
2007-12-12 16:55:00,1.6689,1.6692,1.66885,1.6691,1509799995.0
2007-12-12 16:56:00,1.6691,1.6692,1.6688,1.6689,1568999992.0
2007-12-12 16:57:00,1.6685,1.6685,1.6685,1.6685,1481999988.0
2007-12-12 16:58:00,1.6689,1.6691,1.6688,1.6691,1481999988.0
2007-12-12 16:59:00,1.6691,1.6691,1.669,1.669,1987799943.0
2007-12-12 17:00:00,1.6679,1.6682,1.6678,1.6681,1680399971.0
2007-12-12 17:01:00,1.668,1.6682,1.668,1.6682,1680399971.0
2007-12-12 17:02:00,1.6683,1.6688,1.6683,1.6685,1680399971.0
2007-12-12 17:03:00,1.6687,1.6687,1.6685,1.6685,1680399971.0
2007-12-12 17:04:00,1.6687,1.6687,1.6687,1.6687,1680399971.0
2007-12-12 17:05:00,1.6686,1.6686,1.6685,1.6685,1680399971.0
2007-12-12 17:06:00,1.6686,1.6686,1.6685,1.6686,1680399971.0
2007-12-12 17:07:00,1.6685,1.6685,1.66815,1.6684,1680399971.0
2007-12-12 17:08:00,1.6684,1.6685,1.6683,1.6684,1509299987.0
2007-12-12 17:09:00,1.6684,1.6685,1.6682,1.6683,1588699997.0
2007-12-12 17:10:00,1.6684,1.6684,1.6683,1.6684,1588699997.0
2007-12-12 17:11:00,1.6683,1.6684,1.6683,1.6683,1588699997.0
2007-12-12 17:13:00,1.6682,1.6684,1.6682,1.6683,1588699997.0
2007-12-12 17:14:00,1.6684,1.6684,1.6683,1.6683,1588699997.0
2007-12-12 17:15:00,1.6682,1.6686,1.6682,1.6684,1588699997.0
2007-12-12 17:16:00,1.668,1.6687,1.668,1.6684,1588699997.0
2007-12-12 17:17:00,1.6685,1.6685,1.6683,1.6684,1996999995.0
2007-12-12 17:18:00,1.6683,1.6685,1.6683,1.6684,1996999995.0
2007-12-12 17:19:00,1.6683,1.6685,1.6683,1.6685,1996999995.0
2007-12-12 17:21:00,1.6684,1.6685,1.6683,1.6683,1996999995.0
2007-12-12 17:22:00,1.6684,1.6686,1.6683,1.6684,1996999995.0
2007-12-12 17:23:00,1.6683,1.6686,1.6683,1.6686,1996999995.0
2007-12-12 17:24:00,1.6685,1.6686,1.6684,1.6686,1996999995.0
2007-12-12 17:25:00,1.6685,1.6686,1.6685,1.6685,1996999995.0
2007-12-12 17:26:00,1.6684,1.6686,1.6683,1.6685,1996999995.0
2007-12-12 17:27:00,1.6683,1.6686,1.6683,1.6686,1996999995.0
2007-12-12 17:28:00,1.6687,1.6688,1.6687,1.6688,1996999995.0
2007-12-12 17:29:00,1.6687,1.6688,1.6687,1.6688,1996999995.0
2007-12-12 17:30:00,1.6689,1.6693,1.6688,1.6693,1996999995.0
2007-12-12 17:31:00,1.6694,1.6694,1.6692,1.6694,1996999995.0
2007-12-12 17:32:00,1.6691,1.66915,1.6688,1.6689,1996999995.0
2007-12-12 17:33:00,1.6689,1.669,1.66885,1.669,1278199981.0
2007-12-12 17:34:00,1.669,1.66905,1.66875,1.669,1588800003.0
2007-12-12 17:35:00,1.66905,1.66915,1.669,1.6691,1771300002.0
2007-12-12 17:36:00,1.66915,1.6694,1.6691,1.66935,1514599981.0
2007-12-12 17:37:00,1.66935,1.6694,1.66915,1.66925,1770699994.0
2007-12-12 17:38:00,1.6693,1.6693,1.669,1.6692,1825100007.0
2007-12-12 17:39:00,1.6692,1.6694,1.66905,1.6691,2147000016.0
2007-12-12 17:40:00,1.6691,1.6692,1.66875,1.66875,1860600015.0
2007-12-12 17:41:00,1.6688,1.6691,1.66875,1.6691,1457699981.0
2007-12-12 17:42:00,1.6691,1.6692,1.669,1.6691,917499990.0
2007-12-12 17:43:00,1.6691,1.6692,1.6689,1.6689,1396099993.0
2007-12-12 17:44:00,1.6689,1.66905,1.6689,1.66905,1164599994.0
2007-12-12 17:45:00,1.66905,1.6691,1.6689,1.66895,1819500001.0
2007-12-12 17:46:00,1.66895,1.6691,1.6689,1.6689,745999990.0
2007-12-12 17:47:00,1.66895,1.66895,1.6686,1.66875,1343800000.0
2007-12-12 17:48:00,1.6692,1.6697,1.6692,1.6696,1651699965.0
2007-12-12 17:49:00,1.6685,1.6685,1.66815,1.6682,1651699965.0
2007-12-12 17:50:00,1.6693,1.6694,1.6693,1.6693,2086499996.0
2007-12-12 17:51:00,1.6681,1.6685,1.6681,1.6685,2086499996.0
2007-12-12 17:52:00,1.6685,1.6685,1.6682,1.6682,1596300003.0
2007-12-12 17:53:00,1.6692,1.6693,1.6689,1.6691,2125000013.0
2007-12-12 17:54:00,1.6685,1.6687,1.6685,1.66855,2125000013.0
2007-12-12 17:55:00,1.6695,1.6696,1.6694,1.6695,1544100031.0
2007-12-12 17:56:00,1.6684,1.6685,1.6683,1.6684,1544100031.0
2007-12-12 17:57:00,1.6694,1.6694,1.6692,1.6693,1930699997.0
2007-12-12 17:58:00,1.6694,1.6695,1.6694,1.6695,1930699997.0
2007-12-12 17:59:00,1.6685,1.6685,1.668,1.6681,1930699997.0
2007-12-12 18:00:00,1.6694,1.6698,1.6694,1.6698,2140299998.0
2007-12-12 18:01:00,1.6699,1.6701,1.6697,1.67,2140299998.0
2007-12-12 18:02:00,1.6699,1.67,1.6697,1.6697,2140299998.0
2007-12-12 18:03:00,1.6686,1.6687,1.6685,1.6686,2140299998.0
2007-12-12 18:04:00,1.6693,1.6694,1.6691,1.6692,1835599999.0
2007-12-12 18:05:00,1.6691,1.6693,1.6691,1.6693,1835599999.0
2007-12-12 18:06:00,1.6694,1.6695,1.6692,1.6693,1835599999.0
2007-12-12 18:07:00,1.6694,1.6694,1.6687,1.6688,1835599999.0
2007-12-12 18:08:00,1.6689,1.6689,1.6688,1.6688,1835599999.0
2007-12-12 18:09:00,1.6689,1.6689,1.6688,1.6688,1835599999.0
2007-12-12 18:10:00,1.6687,1.6687,1.6687,1.6687,1835599999.0
2007-12-12 18:11:00,1.66835,1.6685,1.66835,1.6684,1835599999.0
2007-12-12 18:12:00,1.6687,1.6688,1.6687,1.6687,2036099991.0
2007-12-12 18:13:00,1.6683,1.6684,1.6683,1.6684,2036099991.0
2007-12-12 18:14:00,1.6686,1.6686,1.6686,1.6686,1027799998.0
2007-12-12 18:15:00,1.6685,1.6687,1.6684,1.6685,1027799998.0
2007-12-12 18:16:00,1.6687,1.6688,1.6685,1.6686,1027799998.0
2007-12-12 18:17:00,1.6687,1.6691,1.6685,1.6691,1027799998.0
2007-12-12 18:18:00,1.669,1.6692,1.6689,1.669,1027799998.0
2007-12-12 18:19:00,1.66845,1.66855,1.6684,1.6685,1027799998.0
2007-12-12 18:20:00,1.6685,1.6686,1.6685,1.6686,1020600000.0
2007-12-12 18:21:00,1.6686,1.6686,1.6684,1.6684,1652800004.0
2007-12-12 18:22:00,1.6684,1.6686,1.6684,1.6685,2091199965.0
2007-12-12 18:23:00,1.6685,1.66865,1.66845,1.66865,1833200009.0
2007-12-12 18:24:00,1.6688,1.6689,1.6685,1.6685,1152000036.0
2007-12-12 18:25:00,1.6686,1.6686,1.66845,1.6685,1152000036.0
2007-12-12 18:26:00,1.6687,1.669,1.6687,1.669,2034199995.0
2007-12-12 18:28:00,1.6684,1.66885,1.6684,1.6688,2034199995.0
2007-12-12 18:29:00,1.6688,1.6689,1.6688,1.6689,1928999980.0
2007-12-12 18:30:00,1.6689,1.6694,1.6688,1.6693,1867699974.0
2007-12-12 18:31:00,1.6687,1.6688,1.6685,1.6685,1642800016.0
2007-12-12 18:32:00,1.6693,1.6693,1.66915,1.66915,1642800016.0
2007-12-12 18:33:00,1.6683,1.6683,1.6681,1.6682,1949400000.0
2007-12-12 18:34:00,1.6685,1.6685,1.6681,1.6682,1949400000.0
2007-12-12 18:36:00,1.6685,1.6687,1.6684,1.6687,1949400000.0
2007-12-12 18:37:00,1.6686,1.6687,1.6686,1.6687,1949400000.0
2007-12-12 18:38:00,1.6686,1.6687,1.6683,1.6683,1949400000.0
2007-12-12 18:39:00,1.6695,1.6696,1.6694,1.6695,1949400000.0
2007-12-12 18:40:00,1.6678,1.6679,1.6677,1.6678,1446699979.0
2007-12-12 18:41:00,1.6695,1.6697,1.6694,1.6696,1446699979.0
2007-12-12 18:42:00,1.6675,1.6675,1.6671,1.6672,1455099995.0
2007-12-12 18:43:00,1.6674,1.6675,1.6672,1.6674,1455099995.0
2007-12-12 18:44:00,1.6672,1.6675,1.6671,1.6672,1455099995.0
2007-12-12 18:45:00,1.667,1.667,1.666,1.6662,1455099995.0
2007-12-12 18:46:00,1.6661,1.6664,1.6659,1.6659,1455099995.0
2007-12-12 18:47:00,1.666,1.6661,1.6658,1.6658,1455099995.0
2007-12-12 18:48:00,1.6693,1.6698,1.6693,1.66965,1455099995.0
2007-12-12 18:49:00,1.66965,1.66965,1.6694,1.6695,1379899994.0
2007-12-12 18:50:00,1.66945,1.6695,1.66935,1.66945,500899995.0
2007-12-12 18:51:00,1.66945,1.66945,1.6693,1.66935,975999989.0
2007-12-12 18:52:00,1.66935,1.66935,1.66905,1.66925,1045200004.0
2007-12-12 18:53:00,1.6666,1.6666,1.6665,1.6666,886499998.0
2007-12-12 18:54:00,1.6692,1.6694,1.6691,1.6694,886499998.0
2007-12-12 18:55:00,1.66935,1.6696,1.6693,1.6696,718299994.0
2007-12-12 18:56:00,1.6696,1.6696,1.6695,1.6695,672800000.0
2007-12-12 18:57:00,1.6695,1.6695,1.66925,1.66935,1931300016.0
2007-12-12 18:58:00,1.6694,1.6695,1.66935,1.6695,1125999984.0
2007-12-12 18:59:00,1.6695,1.6696,1.66945,1.6695,522900002.0
2007-12-12 19:00:00,1.6668,1.6669,1.6666,1.6666,1866399986.0
2007-12-12 19:01:00,1.6667,1.6668,1.6667,1.6667,1866399986.0
2007-12-12 19:02:00,1.6668,1.6668,1.6666,1.6666,1866399986.0
2007-12-12 19:03:00,1.66975,1.6698,1.6695,1.6695,1866399986.0
2007-12-12 19:04:00,1.6695,1.6695,1.6692,1.66935,2025999979.0
2007-12-12 19:05:00,1.6694,1.6694,1.6692,1.6694,1358800004.0
2007-12-12 19:06:00,1.6694,1.6696,1.66935,1.6695,1541199997.0
2007-12-12 19:07:00,1.6663,1.6666,1.6663,1.6666,1677799986.0
2007-12-12 19:08:00,1.66885,1.669,1.6688,1.66885,1677799986.0
2007-12-12 19:09:00,1.66885,1.669,1.66885,1.6689,1643000012.0
2007-12-12 19:10:00,1.6689,1.6689,1.6687,1.6688,1115999993.0
2007-12-12 19:11:00,1.6688,1.6688,1.66865,1.6688,1076199995.0
2007-12-12 19:12:00,1.6688,1.669,1.6688,1.6688,835299997.0
2007-12-12 19:13:00,1.6688,1.6688,1.66845,1.6685,1344100005.0
2007-12-12 19:14:00,1.6685,1.6687,1.6685,1.6687,1669800018.0
2007-12-12 19:15:00,1.6676,1.6676,1.6676,1.6676,1356099975.0
2007-12-12 19:16:00,1.6687,1.6688,1.6687,1.6687,1356099975.0
2007-12-12 19:17:00,1.6687,1.6693,1.6687,1.6693,1418700019.0
2007-12-12 19:18:00,1.6676,1.6676,1.6675,1.6676,1279399995.0
2007-12-12 19:19:00,1.66905,1.6692,1.669,1.6691,1279399995.0
2007-12-12 19:20:00,1.6691,1.6691,1.6687,1.6687,1324599992.0
2007-12-12 19:21:00,1.6676,1.6676,1.6675,1.6675,1842900008.0
2007-12-12 19:22:00,1.6676,1.6676,1.6675,1.6676,1842900008.0
2007-12-12 19:23:00,1.6691,1.6691,1.66865,1.6688,1842900008.0
2007-12-12 19:24:00,1.6676,1.6679,1.6675,1.6677,1973600010.0
2007-12-12 19:25:00,1.6678,1.6679,1.6677,1.6679,1973600010.0
2007-12-12 19:26:00,1.6688,1.6691,1.66875,1.6691,1973600010.0
2007-12-12 19:27:00,1.6691,1.6691,1.669,1.6691,1339499992.0
2007-12-12 19:28:00,1.6691,1.6691,1.6691,1.6691,917599968.0
2007-12-12 19:29:00,1.6691,1.6692,1.669,1.6691,2003399998.0
2007-12-12 19:30:00,1.6678,1.6678,1.6675,1.6677,1628499995.0
2007-12-12 19:31:00,1.6687,1.6689,1.66865,1.6687,1628499995.0
2007-12-12 19:32:00,1.66865,1.6687,1.66825,1.6686,1089200004.0
2007-12-12 19:33:00,1.66855,1.6686,1.66825,1.6683,796999988.0
2007-12-12 19:34:00,1.6683,1.6685,1.66825,1.6683,1700900007.0
2007-12-12 19:35:00,1.6683,1.6684,1.6682,1.6683,1769200002.0
2007-12-12 19:36:00,1.6683,1.6688,1.6683,1.6688,1854099981.0
2007-12-12 19:37:00,1.6687,1.6688,1.6686,1.6686,1666100009.0
2007-12-12 19:38:00,1.6687,1.6687,1.6684,1.6685,1134600002.0
2007-12-12 19:39:00,1.6685,1.6685,1.6677,1.6678,2109100005.0
2007-12-12 19:40:00,1.6678,1.6681,1.6678,1.6679,1570400005.0
2007-12-12 19:41:00,1.6682,1.6683,1.6681,1.6681,1890199993.0
2007-12-12 19:42:00,1.66755,1.6676,1.6672,1.6673,1890199993.0
2007-12-12 19:43:00,1.6673,1.6675,1.6673,1.66735,1897800003.0
2007-12-12 19:44:00,1.6682,1.6684,1.6679,1.6682,1913800005.0
2007-12-12 19:45:00,1.66725,1.6673,1.6662,1.6663,1913800005.0
2007-12-12 19:46:00,1.6682,1.6683,1.6681,1.6682,1176199996.0
2007-12-12 19:47:00,1.6681,1.6683,1.6681,1.6682,1176199996.0
2007-12-12 19:48:00,1.6681,1.6682,1.6681,1.6681,1176199996.0
2007-12-12 19:49:00,1.6682,1.6683,1.6681,1.6681,1176199996.0
2007-12-12 19:52:00,1.6668,1.6668,1.66645,1.6666,1176199996.0
2007-12-12 19:53:00,1.6666,1.6666,1.6666,1.6666,1055200020.0
2007-12-12 19:54:00,1.6666,1.6671,1.6666,1.6669,1169600007.0
2007-12-12 19:55:00,1.668,1.6682,1.668,1.6682,1718900006.0
2007-12-12 19:56:00,1.668,1.6682,1.668,1.6681,1718900006.0
2007-12-12 19:57:00,1.66705,1.6672,1.66705,1.6672,1718900006.0
2007-12-12 19:58:00,1.6672,1.6672,1.66705,1.66705,1016800002.0
2007-12-12 19:59:00,1.6671,1.6671,1.66695,1.667,1952999983.0
2007-12-12 20:00:00,1.668,1.668,1.668,1.668,1077300003.0
2007-12-12 20:01:00,1.66665,1.6669,1.66665,1.6668,1077300003.0
2007-12-12 20:02:00,1.6668,1.6669,1.66675,1.66675,1698900000.0
2007-12-12 20:03:00,1.6684,1.6686,1.6684,1.6685,1846399991.0
2007-12-12 20:04:00,1.6664,1.6666,1.6662,1.6665,1846399991.0
2007-12-12 20:05:00,1.6685,1.6685,1.6681,1.6683,1700399997.0
2007-12-12 20:06:00,1.6666,1.6667,1.66625,1.6663,1700399997.0
2007-12-12 20:07:00,1.6663,1.66665,1.6663,1.66665,1943599983.0
2007-12-12 20:08:00,1.6682,1.6683,1.6682,1.6683,1843499998.0
2007-12-12 20:09:00,1.6684,1.6684,1.6683,1.6684,1843499998.0
2007-12-12 20:10:00,1.6683,1.6683,1.6681,1.6681,1843499998.0
2007-12-12 20:11:00,1.668,1.6681,1.668,1.6681,1843499998.0
2007-12-12 20:12:00,1.6677,1.6677,1.6671,1.6675,1843499998.0
2007-12-12 20:13:00,1.6675,1.6678,1.6675,1.6676,744499999.0
2007-12-12 20:14:00,1.6675,1.6678,1.66745,1.6675,1358800014.0
2007-12-12 20:15:00,1.6675,1.6677,1.6675,1.6677,1157299995.0
2007-12-12 20:16:00,1.66765,1.6677,1.66765,1.6677,127100000.0
2007-12-12 20:17:00,1.66765,1.6677,1.6676,1.6676,102399997.0
2007-12-12 20:18:00,1.6676,1.6678,1.6676,1.6678,499500000.0
2007-12-12 20:19:00,1.6678,1.6678,1.66745,1.6677,806399999.0
2007-12-12 20:20:00,1.6677,1.6678,1.6676,1.6676,135200000.0
2007-12-12 20:21:00,1.6676,1.6676,1.6676,1.6676,339200000.0
2007-12-12 20:22:00,1.6676,1.6678,1.6676,1.6678,869200000.0
2007-12-12 20:23:00,1.6678,1.6681,1.66735,1.6677,1767299994.0
2007-12-12 20:24:00,1.6677,1.6679,1.6677,1.66785,1532200000.0
2007-12-12 20:25:00,1.6679,1.6681,1.6678,1.668,616600000.0
2007-12-12 20:26:00,1.668,1.6681,1.66795,1.6681,869400000.0
2007-12-12 20:27:00,1.6681,1.6681,1.668,1.668,308699998.0
2007-12-12 20:28:00,1.668,1.668,1.66775,1.6678,446999996.0
2007-12-12 20:29:00,1.6678,1.6678,1.6676,1.66775,1145599995.0
2007-12-12 20:30:00,1.66775,1.6678,1.6676,1.6678,1104799995.0
2007-12-12 20:31:00,1.6678,1.668,1.6677,1.668,565200000.0
2007-12-12 20:32:00,1.668,1.6681,1.66785,1.6681,1048600000.0
2007-12-12 20:33:00,1.6681,1.6681,1.66795,1.66795,437500002.0
2007-12-12 20:34:00,1.66795,1.6681,1.66795,1.668,824799987.0
2007-12-12 20:35:00,1.668,1.66815,1.668,1.668,503299997.0
2007-12-12 20:36:00,1.668,1.66825,1.668,1.66825,507900001.0
2007-12-12 20:37:00,1.66825,1.6689,1.66825,1.66875,1081699989.0
2007-12-12 20:38:00,1.66875,1.6689,1.6683,1.6684,1338449991.0
2007-12-12 20:39:00,1.6684,1.6684,1.6683,1.6684,490200000.0
2007-12-12 20:40:00,1.6684,1.6684,1.66825,1.6684,931800000.0
2007-12-12 20:41:00,1.6684,1.6684,1.66815,1.6683,1003499993.0
2007-12-12 20:42:00,1.6683,1.6683,1.6681,1.6683,1570499999.0
2007-12-12 20:43:00,1.6683,1.66835,1.6683,1.6683,1659400001.0
2007-12-12 20:44:00,1.6683,1.66845,1.66805,1.6684,1314199997.0
2007-12-12 20:45:00,1.6684,1.6686,1.66835,1.66845,552400000.0
2007-12-12 20:46:00,1.66845,1.66845,1.6682,1.66825,357200000.0
2007-12-12 20:47:00,1.66825,1.6683,1.66815,1.6683,1117199992.0
2007-12-12 20:48:00,1.6683,1.6683,1.6682,1.6683,391199995.0
2007-12-12 20:49:00,1.6683,1.66835,1.66815,1.66825,529899997.0
2007-12-12 20:50:00,1.66825,1.6683,1.66825,1.6683,334400000.0
2007-12-12 20:51:00,1.6683,1.6683,1.6682,1.66825,248000002.0
2007-12-12 20:52:00,1.66825,1.6683,1.66825,1.6683,68400000.0
2007-12-12 20:53:00,1.6683,1.6684,1.66825,1.6684,301900000.0
2007-12-12 20:54:00,1.6684,1.6684,1.6682,1.6682,743899993.0
2007-12-12 20:55:00,1.6682,1.66825,1.6682,1.6682,921500000.0
2007-12-12 20:56:00,1.6682,1.6683,1.6682,1.6682,659100001.0
2007-12-12 20:57:00,1.6682,1.6682,1.66815,1.6682,343199997.0
2007-12-12 20:58:00,1.6682,1.6682,1.66815,1.66815,528400002.0
2007-12-12 20:59:00,1.66815,1.6682,1.66815,1.6682,164000003.0
2007-12-12 21:00:00,1.6682,1.6682,1.66815,1.66815,127600000.0
2007-12-12 21:01:00,1.6682,1.6683,1.6681,1.6683,247200000.0
2007-12-12 21:02:00,1.6683,1.6685,1.6682,1.6684,512800000.0
2007-12-12 21:03:00,1.6684,1.6686,1.6684,1.6686,797400000.0
2007-12-12 21:04:00,1.66855,1.66875,1.6685,1.6686,1182000006.0
2007-12-12 21:05:00,1.6686,1.6686,1.66815,1.66835,2098600004.0
2007-12-12 21:06:00,1.66835,1.66835,1.6682,1.6682,722200009.0
2007-12-12 21:07:00,1.6682,1.6684,1.6682,1.66835,776700007.0
2007-12-12 21:08:00,1.66835,1.66835,1.6683,1.66835,615100015.0
2007-12-12 21:09:00,1.6683,1.6685,1.6683,1.6685,601700012.0
2007-12-12 21:10:00,1.6685,1.6685,1.6683,1.6683,1511900017.0
2007-12-12 21:11:00,1.6683,1.6683,1.66805,1.6682,693300000.0
2007-12-12 21:12:00,1.6682,1.6682,1.6681,1.6682,256999998.0
2007-12-12 21:13:00,1.6682,1.6683,1.66805,1.6683,757199989.0
2007-12-12 21:14:00,1.6683,1.6686,1.66815,1.66845,1526999986.0
2007-12-12 21:15:00,1.66845,1.6687,1.6684,1.6687,730900004.0
2007-12-12 21:16:00,1.66865,1.6689,1.6686,1.6689,1233099993.0
2007-12-12 21:17:00,1.6689,1.669,1.6688,1.669,827399997.0
2007-12-12 21:18:00,1.66895,1.669,1.6688,1.6689,747400003.0
2007-12-12 21:19:00,1.6689,1.66905,1.6687,1.669,858700000.0
2007-12-12 21:20:00,1.669,1.66905,1.6688,1.6688,1459900000.0
2007-12-12 21:21:00,1.6688,1.6688,1.6683,1.6684,718699993.0
2007-12-12 21:22:00,1.66835,1.6685,1.66825,1.6685,986700003.0
2007-12-12 21:23:00,1.6685,1.6687,1.6684,1.6687,930199998.0
2007-12-12 21:24:00,1.6687,1.6687,1.6686,1.6686,625500000.0
2007-12-12 21:25:00,1.6686,1.66865,1.66835,1.6685,1663799991.0
2007-12-12 21:26:00,1.6685,1.6686,1.6684,1.6686,915199996.0
2007-12-12 21:27:00,1.6686,1.6686,1.6684,1.6684,973799999.0
2007-12-12 21:28:00,1.6684,1.66845,1.66815,1.6682,1188099992.0
2007-12-12 21:29:00,1.6682,1.6682,1.66815,1.6682,336900005.0
2007-12-12 21:30:00,1.6682,1.6682,1.66785,1.66785,1299700011.0
2007-12-12 21:31:00,1.66785,1.668,1.66785,1.6679,1330900010.0
2007-12-12 21:32:00,1.6679,1.6681,1.6674,1.668,1623999996.0
2007-12-12 21:33:00,1.668,1.6681,1.668,1.668,1456799994.0
2007-12-12 21:34:00,1.6662,1.6664,1.6662,1.6662,1528199993.0
2007-12-12 21:35:00,1.6681,1.6681,1.66765,1.66775,1528199993.0
2007-12-12 21:36:00,1.6678,1.6678,1.6675,1.66765,1108500008.0
2007-12-12 21:37:00,1.6677,1.6679,1.6676,1.66775,1109400000.0
2007-12-12 21:38:00,1.66775,1.6679,1.6676,1.6677,1016699992.0
2007-12-12 21:39:00,1.6676,1.6678,1.6673,1.6673,1044799997.0
2007-12-12 21:40:00,1.66725,1.66765,1.6671,1.6675,1323800000.0
2007-12-12 21:41:00,1.6674,1.66755,1.6673,1.66755,1689999983.0
2007-12-12 21:42:00,1.66755,1.6677,1.6673,1.6673,888000006.0
2007-12-12 21:43:00,1.6657,1.6657,1.6656,1.6656,1761499982.0
2007-12-12 21:44:00,1.6678,1.668,1.6676,1.6678,1761499982.0
2007-12-12 21:45:00,1.6678,1.6678,1.6674,1.6676,1817600001.0
2007-12-12 21:46:00,1.6676,1.6677,1.66715,1.6672,1743900021.0
2007-12-12 21:47:00,1.66715,1.6675,1.66715,1.6674,1707900019.0
2007-12-12 21:48:00,1.6674,1.6675,1.6673,1.66735,1432200010.0
2007-12-12 21:49:00,1.6674,1.6677,1.6674,1.66755,1242899999.0
2007-12-12 21:50:00,1.6671,1.6671,1.667,1.667,943500000.0
2007-12-12 21:51:00,1.6676,1.6677,1.66755,1.66765,943500000.0
2007-12-12 21:52:00,1.667,1.6672,1.667,1.6672,1588700012.0
2007-12-12 21:53:00,1.6672,1.6677,1.6672,1.6676,1588700012.0
2007-12-12 21:54:00,1.6676,1.6678,1.6676,1.66765,1521200027.0
2007-12-12 21:55:00,1.6677,1.6678,1.66765,1.66775,2140899994.0
2007-12-12 21:56:00,1.66775,1.6681,1.66775,1.6681,1232099998.0
2007-12-12 21:57:00,1.6681,1.6683,1.6681,1.6682,1795200002.0
2007-12-12 21:58:00,1.6682,1.6683,1.66795,1.66805,1235799995.0
2007-12-12 21:59:00,1.66805,1.6681,1.66785,1.6679,1841699979.0
2007-12-12 22:00:00,1.6674,1.6677,1.6674,1.6677,1392000003.0
2007-12-12 22:01:00,1.6678,1.6682,1.6677,1.6682,1392000003.0
2007-12-12 22:02:00,1.668,1.6684,1.668,1.6684,1392000003.0
2007-12-12 22:03:00,1.6672,1.6672,1.66695,1.667,1392000003.0
2007-12-12 22:04:00,1.667,1.667,1.6668,1.6669,2087100019.0
2007-12-12 22:05:00,1.6669,1.6673,1.6668,1.6672,1533600003.0
2007-12-12 22:06:00,1.6672,1.6673,1.6669,1.6669,1653200001.0
2007-12-12 22:07:00,1.6669,1.6672,1.6669,1.6671,1042500003.0
2007-12-12 22:08:00,1.6671,1.6673,1.6671,1.6671,1080799976.0
2007-12-12 22:09:00,1.6671,1.6672,1.6671,1.6671,2123999966.0
2007-12-12 22:10:00,1.6671,1.6672,1.66705,1.6671,1345199997.0
2007-12-12 22:11:00,1.6671,1.6671,1.6668,1.667,1783999996.0
2007-12-12 22:12:00,1.66695,1.66695,1.66655,1.66675,1698000001.0
2007-12-12 22:13:00,1.66675,1.6668,1.66675,1.6668,633600005.0
2007-12-12 22:14:00,1.6668,1.6669,1.6664,1.6665,1360799994.0
2007-12-12 22:15:00,1.6665,1.66655,1.6662,1.6665,1511699990.0
2007-12-12 22:16:00,1.6665,1.6667,1.6662,1.6662,1525299992.0
2007-12-12 22:17:00,1.6662,1.6664,1.66595,1.66625,1880899993.0
2007-12-12 22:18:00,1.66625,1.6668,1.66625,1.6667,1237799980.0
2007-12-12 22:19:00,1.6668,1.6668,1.66635,1.66635,1706999998.0
2007-12-12 22:20:00,1.6663,1.6667,1.6662,1.66655,1931499992.0
2007-12-12 22:21:00,1.66655,1.6666,1.6665,1.6665,782700000.0
2007-12-12 22:22:00,1.6665,1.66675,1.6663,1.6665,1637399991.0
2007-12-12 22:23:00,1.6665,1.6667,1.6663,1.6663,1187500001.0
2007-12-12 22:24:00,1.6685,1.6685,1.6685,1.6685,1741399999.0
2007-12-12 22:25:00,1.6659,1.6661,1.66575,1.666,1741399999.0
2007-12-12 22:26:00,1.666,1.666,1.66575,1.6658,1206299976.0
2007-12-12 22:27:00,1.6658,1.6661,1.6657,1.66575,930599998.0
2007-12-12 22:28:00,1.6658,1.6665,1.66575,1.66645,1234300001.0
2007-12-12 22:29:00,1.6666,1.6671,1.66655,1.66695,1866999992.0
2007-12-12 22:30:00,1.66695,1.6672,1.6668,1.667,1913199993.0
2007-12-12 22:31:00,1.66695,1.667,1.66675,1.6668,630899998.0
2007-12-12 22:32:00,1.6667,1.6668,1.6662,1.6662,1058900006.0
2007-12-12 22:33:00,1.6662,1.6664,1.6661,1.6663,801800004.0
2007-12-12 22:34:00,1.6663,1.6665,1.6663,1.6664,725100001.0
2007-12-12 22:35:00,1.6664,1.6664,1.6664,1.6664,412000000.0
2007-12-12 22:36:00,1.6664,1.6664,1.666,1.6661,811299991.0
2007-12-12 22:37:00,1.666,1.6661,1.6659,1.6659,1034500018.0
2007-12-12 22:38:00,1.66585,1.6659,1.66555,1.6657,1813200016.0
2007-12-12 22:39:00,1.6657,1.6658,1.66555,1.66555,682400003.0
2007-12-12 22:40:00,1.6655,1.666,1.6655,1.66585,1530300017.0
2007-12-12 22:41:00,1.66585,1.66585,1.66565,1.6657,943500005.0
2007-12-12 22:42:00,1.6657,1.6657,1.6656,1.6657,677825000.0
2007-12-12 22:43:00,1.6657,1.6658,1.66555,1.66565,450399997.0
2007-12-12 22:44:00,1.6657,1.6658,1.6657,1.6658,165400000.0
2007-12-12 22:45:00,1.6658,1.66595,1.6658,1.6658,369800000.0
2007-12-12 22:46:00,1.6658,1.66595,1.6658,1.6659,730399997.0
2007-12-12 22:47:00,1.6659,1.6668,1.66575,1.6668,857899999.0
2007-12-12 22:48:00,1.6668,1.6672,1.6666,1.6672,1256299999.0
2007-12-12 22:49:00,1.6672,1.6675,1.6671,1.6673,339400000.0
2007-12-12 22:50:00,1.6673,1.6674,1.66705,1.6671,873899997.0
2007-12-12 22:51:00,1.6671,1.6675,1.667,1.6671,581800004.0
2007-12-12 22:52:00,1.667,1.6673,1.667,1.6673,634600002.0
2007-12-12 22:53:00,1.66725,1.6674,1.6671,1.6674,768700004.0
2007-12-12 22:54:00,1.6674,1.6676,1.6674,1.6675,1285199982.0
2007-12-12 22:55:00,1.6675,1.6676,1.66745,1.6675,644299994.0
2007-12-12 22:56:00,1.6675,1.6677,1.6675,1.6676,779451879.0
2007-12-12 22:57:00,1.6676,1.6679,1.6676,1.66775,286700000.0
2007-12-12 22:58:00,1.66775,1.6678,1.6676,1.6677,346499997.0
2007-12-12 22:59:00,1.6676,1.6679,1.6674,1.6674,561399994.0
2007-12-12 23:00:00,1.6675,1.6677,1.6674,1.6677,1122299975.0
2007-12-12 23:01:00,1.6677,1.6681,1.6676,1.6681,917200002.0
2007-12-12 23:02:00,1.6681,1.6685,1.668,1.6684,508100000.0
2007-12-12 23:03:00,1.6684,1.6684,1.6682,1.6682,834499995.0
2007-12-12 23:04:00,1.6682,1.6683,1.668,1.6682,1244599999.0
2007-12-12 23:05:00,1.6682,1.6683,1.6682,1.6682,334400000.0
2007-12-12 23:06:00,1.6682,1.6682,1.6681,1.6681,630399994.0
2007-12-12 23:07:00,1.66805,1.6681,1.66805,1.6681,403199992.0
2007-12-12 23:08:00,1.6681,1.6682,1.6681,1.6682,155999997.0
2007-12-12 23:09:00,1.66815,1.6682,1.668,1.6681,696200003.0
2007-12-12 23:10:00,1.6681,1.6681,1.668,1.66805,379800000.0
2007-12-12 23:11:00,1.6681,1.6683,1.668,1.6682,442199999.0
2007-12-12 23:12:00,1.6682,1.6683,1.6681,1.6683,368599999.0
2007-12-12 23:13:00,1.6682,1.6682,1.6681,1.6682,154900000.0
2007-12-12 23:14:00,1.6682,1.6683,1.66815,1.6682,338399997.0
2007-12-12 23:15:00,1.6682,1.6683,1.66815,1.6683,119900000.0
2007-12-12 23:16:00,1.6683,1.6683,1.66815,1.66815,94800000.0
2007-12-12 23:17:00,1.66815,1.6687,1.66815,1.6686,1632099979.0
2007-12-12 23:18:00,1.6686,1.6686,1.6685,1.6686,1446999982.0
2007-12-12 23:19:00,1.6686,1.6686,1.6685,1.66855,99200000.0
2007-12-12 23:20:00,1.66855,1.66855,1.66855,1.66855,24000000.0
2007-12-12 23:21:00,1.6682,1.66855,1.6682,1.66855,32000000.0
2007-12-12 23:22:00,1.66855,1.66855,1.6685,1.6685,129600000.0
2007-12-12 23:23:00,1.66845,1.66855,1.66845,1.66845,145800000.0
2007-12-12 23:24:00,1.6684,1.66855,1.6684,1.66855,194900000.0
2007-12-12 23:25:00,1.66855,1.66855,1.6685,1.66855,168000000.0
2007-12-12 23:26:00,1.66855,1.66855,1.6684,1.6684,104000000.0
2007-12-12 23:27:00,1.6684,1.6684,1.6683,1.6684,1172800000.0
2007-12-12 23:28:00,1.6684,1.6685,1.6684,1.6685,221400000.0
2007-12-12 23:29:00,1.6685,1.6686,1.6684,1.6685,519699998.0
2007-12-12 23:30:00,1.6685,1.6686,1.6685,1.6686,88700000.0
2007-12-12 23:31:00,1.6686,1.6686,1.66855,1.6686,67200000.0
2007-12-12 23:32:00,1.66855,1.6686,1.66855,1.6686,184400000.0
2007-12-12 23:33:00,1.6686,1.6688,1.6686,1.6688,224000000.0
2007-12-12 23:34:00,1.6688,1.6689,1.6687,1.6687,196000000.0
2007-12-12 23:35:00,1.6688,1.6692,1.6688,1.6692,315100000.0
2007-12-12 23:36:00,1.6693,1.6693,1.66895,1.66895,1620400009.0
2007-12-12 23:37:00,1.669,1.6692,1.6688,1.6689,519199998.0
2007-12-12 23:38:00,1.6689,1.669,1.6686,1.6689,478599998.0
2007-12-12 23:39:00,1.6689,1.6689,1.6687,1.6689,44900000.0
2007-12-12 23:40:00,1.6689,1.6689,1.6686,1.6686,456800000.0
2007-12-12 23:41:00,1.6686,1.6687,1.66855,1.6687,273200001.0
2007-12-12 23:42:00,1.6687,1.6687,1.66865,1.6687,80000000.0
2007-12-12 23:43:00,1.6687,1.6688,1.6686,1.6688,512700008.0
2007-12-12 23:44:00,1.6687,1.6688,1.6686,1.6687,379300000.0
2007-12-12 23:45:00,1.6687,1.6687,1.6683,1.6683,413600000.0
2007-12-12 23:46:00,1.6684,1.6686,1.6683,1.6683,377500000.0
2007-12-12 23:47:00,1.6683,1.6688,1.6682,1.6688,536000000.0
2007-12-12 23:48:00,1.6688,1.6689,1.6685,1.6686,157100000.0
2007-12-12 23:49:00,1.6686,1.6686,1.6684,1.6686,36000000.0
2007-12-12 23:51:00,1.6691,1.6691,1.6688,1.6688,378800000.0
2007-12-12 23:52:00,1.6688,1.6688,1.66865,1.6687,483099991.0
2007-12-12 23:53:00,1.6688,1.66885,1.6687,1.6688,112600000.0
2007-12-12 23:54:00,1.6688,1.6688,1.6688,1.6688,52000000.0
2007-12-12 23:55:00,1.6688,1.66885,1.66875,1.66875,152000000.0
2007-12-12 23:56:00,1.66875,1.6688,1.6687,1.6688,203100000.0
2007-12-12 23:57:00,1.6688,1.66885,1.6687,1.6688,114000000.0
2007-12-12 23:58:00,1.6688,1.6688,1.6687,1.6687,38899999.0
2007-12-12 23:59:00,1.6687,1.6687,1.6686,1.6687,133800001.0
2007-12-13 00:00:00,1.6687,1.6687,1.6682,1.6682,49000000.0
2007-12-13 00:01:00,1.6684,1.6686,1.6682,1.6685,616500000.0
2007-12-13 00:02:00,1.6685,1.6685,1.6682,1.6684,565400000.0
2007-12-13 00:03:00,1.6684,1.6687,1.6684,1.6685,761600000.0
2007-12-13 00:04:00,1.6686,1.6686,1.6686,1.6686,780000000.0
2007-12-13 00:05:00,1.6686,1.6688,1.6685,1.6688,736900000.0
2007-12-13 00:06:00,1.6688,1.669,1.6688,1.6688,364799998.0
2007-12-13 00:07:00,1.6688,1.669,1.6685,1.6686,627399983.0
2007-12-13 00:08:00,1.6686,1.6687,1.6685,1.6686,154200000.0
2007-12-13 00:09:00,1.6686,1.6686,1.6685,1.6685,677600000.0
2007-12-13 00:10:00,1.6686,1.6686,1.6685,1.6686,429900000.0
2007-12-13 00:11:00,1.6686,1.6686,1.6686,1.6686,80000000.0
2007-12-13 00:12:00,1.6686,1.66865,1.6685,1.66865,228300000.0
2007-12-13 00:13:00,1.66865,1.6688,1.6686,1.66875,79500000.0
2007-12-13 00:14:00,1.66875,1.66875,1.66855,1.6686,144100000.0
2007-12-13 00:15:00,1.6686,1.669,1.6686,1.6686,59200000.0
2007-12-13 00:16:00,1.669,1.669,1.66865,1.669,10600000.0
2007-12-13 00:17:00,1.669,1.669,1.66865,1.6687,33800000.0
2007-12-13 00:18:00,1.6688,1.6692,1.6688,1.6691,550200000.0
2007-12-13 00:19:00,1.6691,1.6694,1.669,1.66905,569000000.0
2007-12-13 00:20:00,1.66905,1.6692,1.66905,1.6691,646399999.0
2007-12-13 00:21:00,1.6691,1.6691,1.669,1.669,84000000.0
2007-12-13 00:22:00,1.6691,1.6691,1.66845,1.6687,586300000.0
2007-12-13 00:23:00,1.6687,1.66875,1.6686,1.66865,170399998.0
2007-12-13 00:24:00,1.66865,1.6688,1.6686,1.6688,135700000.0
2007-12-13 00:25:00,1.6687,1.6689,1.66865,1.6687,157800000.0
2007-12-13 00:26:00,1.6687,1.6688,1.66865,1.6688,318200000.0
2007-12-13 00:27:00,1.6688,1.6688,1.6688,1.6688,261400000.0
2007-12-13 00:28:00,1.6688,1.6688,1.6687,1.6688,108100000.0
2007-12-13 00:29:00,1.6687,1.6688,1.6687,1.66875,414400000.0
2007-12-13 00:30:00,1.66875,1.6688,1.6687,1.66875,28000000.0
2007-12-13 00:31:00,1.66875,1.6688,1.66875,1.6688,8000000.0
2007-12-13 00:32:00,1.6685,1.6687,1.66846,1.66857,451800000.0
2007-12-13 00:33:00,1.6687,1.6687,1.6687,1.6687,24000000.0
2007-12-13 00:34:00,1.66854,1.66854,1.6683,1.66853,349700001.0
2007-12-13 00:35:00,1.6687,1.6687,1.6686,1.6687,246600001.0
2007-12-13 00:36:00,1.6687,1.6688,1.6687,1.6687,265000000.0
2007-12-13 00:37:00,1.6687,1.6688,1.6687,1.6688,229100000.0
2007-12-13 00:38:00,1.6688,1.6688,1.6685,1.6685,877999990.0
2007-12-13 00:39:00,1.6685,1.6687,1.6685,1.6687,420200000.0
2007-12-13 00:40:00,1.6687,1.66875,1.66865,1.6687,1035400000.0
2007-12-13 00:41:00,1.6687,1.6687,1.66855,1.6686,663800000.0
2007-12-13 00:42:00,1.6686,1.6688,1.6686,1.6688,1099600000.0
2007-12-13 00:43:00,1.66875,1.6688,1.6685,1.6686,468199999.0
2007-12-13 00:44:00,1.6686,1.6686,1.6686,1.6686,43100000.0
2007-12-13 00:45:00,1.6686,1.6686,1.6686,1.6686,39600000.0
2007-12-13 00:46:00,1.66855,1.6686,1.66855,1.6686,208800000.0
2007-12-13 00:47:00,1.6686,1.6689,1.6686,1.66885,460099995.0
2007-12-13 00:48:00,1.66885,1.66895,1.66885,1.66895,85200000.0
2007-12-13 00:49:00,1.66895,1.66905,1.6689,1.66905,243200000.0
2007-12-13 00:50:00,1.669,1.66905,1.669,1.66905,32000000.0
2007-12-13 00:51:00,1.669,1.66905,1.66895,1.669,208400000.0
2007-12-13 00:52:00,1.66895,1.66905,1.66895,1.66905,242900000.0
2007-12-13 00:53:00,1.669,1.66905,1.669,1.669,68800000.0
2007-12-13 00:54:00,1.66895,1.669,1.66895,1.669,122400000.0
2007-12-13 00:55:00,1.6691,1.6692,1.669,1.669,240400000.0
2007-12-13 00:56:00,1.669,1.66905,1.6689,1.669,253600000.0
2007-12-13 00:57:00,1.669,1.6691,1.6689,1.6689,58800000.0
2007-12-13 00:58:00,1.6689,1.6691,1.6689,1.66905,87300000.0
2007-12-13 00:59:00,1.66905,1.66905,1.6689,1.66905,77700000.0
2007-12-13 01:00:00,1.66905,1.66905,1.66885,1.66905,185700000.0
2007-12-13 01:01:00,1.66905,1.66915,1.6689,1.6691,556400002.0
2007-12-13 01:02:00,1.6691,1.66915,1.66895,1.6691,295000000.0
2007-12-13 01:03:00,1.6691,1.66915,1.669,1.6691,92500000.0
2007-12-13 01:04:00,1.6691,1.6691,1.669,1.6691,88000000.0
2007-12-13 01:05:00,1.6691,1.6692,1.66905,1.66915,325500000.0
2007-12-13 01:06:00,1.6692,1.66925,1.66915,1.6692,123800000.0
2007-12-13 01:07:00,1.6692,1.6692,1.66915,1.6692,185900000.0
2007-12-13 01:08:00,1.6692,1.6692,1.6692,1.6692,212500000.0
2007-12-13 01:09:00,1.6692,1.6692,1.6691,1.66915,441099994.0
2007-12-13 01:10:00,1.6692,1.66925,1.6692,1.6692,142700000.0
2007-12-13 01:11:00,1.6692,1.6692,1.6691,1.66915,18800000.0
2007-12-13 01:12:00,1.66915,1.66925,1.6691,1.6692,55000000.0
2007-12-13 01:13:00,1.66915,1.66925,1.66915,1.6692,124000000.0
2007-12-13 01:14:00,1.66915,1.6692,1.66915,1.6692,49900000.0
2007-12-13 01:15:00,1.6692,1.6692,1.6692,1.6692,56000000.0
2007-12-13 01:16:00,1.6692,1.66925,1.66915,1.66925,40000000.0
2007-12-13 01:17:00,1.66925,1.66925,1.66925,1.66925,28000000.0
2007-12-13 01:18:00,1.6692,1.66925,1.66915,1.66925,44000000.0
2007-12-13 01:19:00,1.66925,1.66925,1.6688,1.669,655800000.0
2007-12-13 01:20:00,1.66895,1.6691,1.66895,1.6691,108000000.0
2007-12-13 01:21:00,1.6691,1.6691,1.669,1.669,104000000.0
2007-12-13 01:22:00,1.669,1.66915,1.66895,1.66905,212000000.0
2007-12-13 01:23:00,1.66905,1.6691,1.669,1.669,387200000.0
2007-12-13 01:24:00,1.66905,1.6691,1.66895,1.66905,264400000.0
2007-12-13 01:25:00,1.669,1.66925,1.669,1.66905,626000000.0
2007-12-13 01:26:00,1.66905,1.6691,1.669,1.66905,96800000.0
2007-12-13 01:27:00,1.66905,1.6691,1.66905,1.6691,28000000.0
2007-12-13 01:28:00,1.6691,1.66915,1.669,1.669,94000000.0
2007-12-13 01:29:00,1.669,1.66905,1.66895,1.669,190000000.0
2007-12-13 01:30:00,1.66895,1.66905,1.66895,1.669,236100000.0
2007-12-13 01:31:00,1.669,1.6693,1.66895,1.66925,244400000.0
2007-12-13 01:32:00,1.66925,1.66925,1.6691,1.6691,303900000.0
2007-12-13 01:33:00,1.6691,1.66915,1.66905,1.66905,72000000.0
2007-12-13 01:34:00,1.66905,1.6691,1.66905,1.66905,56000000.0
2007-12-13 01:35:00,1.66905,1.6692,1.66895,1.66915,144300000.0
2007-12-13 01:36:00,1.66915,1.66925,1.66915,1.66915,64000000.0
2007-12-13 01:37:00,1.66915,1.66925,1.66905,1.6691,106500000.0
2007-12-13 01:38:00,1.66905,1.66925,1.66905,1.66915,132400000.0
2007-12-13 01:39:00,1.66915,1.6692,1.66915,1.66915,28000000.0
2007-12-13 01:40:00,1.6691,1.6692,1.6691,1.6692,186000002.0
2007-12-13 01:41:00,1.66915,1.66915,1.6691,1.6691,20600000.0
2007-12-13 01:42:00,1.6692,1.6692,1.6692,1.6692,2400000.0
2007-12-13 01:43:00,1.66915,1.66915,1.66905,1.66905,220799997.0
2007-12-13 01:44:00,1.6691,1.6691,1.66905,1.66905,33700000.0
2007-12-13 01:45:00,1.6691,1.6691,1.66905,1.66905,11000000.0
2007-12-13 01:46:00,1.66905,1.6691,1.66905,1.66905,119000000.0
2007-12-13 01:47:00,1.66905,1.6692,1.669,1.669,461700000.0
2007-12-13 01:48:00,1.66895,1.66915,1.66895,1.6691,243200000.0
2007-12-13 01:49:00,1.6691,1.6692,1.6691,1.6692,192000000.0
2007-12-13 01:50:00,1.6692,1.6692,1.66915,1.6692,165299996.0
2007-12-13 01:51:00,1.6692,1.6692,1.66915,1.66915,40500000.0
2007-12-13 01:52:00,1.66915,1.6692,1.6687,1.66905,718399998.0
2007-12-13 01:53:00,1.66915,1.66915,1.66905,1.66915,60700000.0
2007-12-13 01:54:00,1.66915,1.66915,1.66915,1.66915,19700000.0
2007-12-13 01:55:00,1.66905,1.66925,1.6689,1.6689,249400000.0
2007-12-13 01:56:00,1.6688,1.669,1.6688,1.66895,360000000.0
2007-12-13 01:57:00,1.669,1.66925,1.66895,1.66905,681400000.0
2007-12-13 01:58:00,1.66915,1.6692,1.6687,1.6688,916800000.0
2007-12-13 01:59:00,1.6688,1.6689,1.66865,1.66875,484100000.0
2007-12-13 02:00:00,1.6687,1.6688,1.6687,1.6688,455200000.0
2007-12-13 02:01:00,1.6688,1.66905,1.66875,1.6688,1474799999.0
2007-12-13 02:02:00,1.6688,1.6688,1.66845,1.66845,557699998.0
2007-12-13 02:03:00,1.66845,1.66865,1.66845,1.66865,364700000.0
2007-12-13 02:04:00,1.66865,1.66865,1.6678,1.668,1149899997.0
2007-12-13 02:05:00,1.668,1.66815,1.668,1.6681,665999979.0
2007-12-13 02:06:00,1.6681,1.66815,1.66795,1.668,172700000.0
2007-12-13 02:07:00,1.668,1.6681,1.66785,1.6679,242600002.0
2007-12-13 02:08:00,1.66785,1.66835,1.66775,1.668,1092700009.0
2007-12-13 02:09:00,1.66795,1.6684,1.66795,1.6682,921900004.0
2007-12-13 02:10:00,1.6682,1.66825,1.66815,1.66825,377800000.0
2007-12-13 02:11:00,1.66825,1.6683,1.668,1.66815,751500003.0
2007-12-13 02:12:00,1.66815,1.6682,1.66795,1.668,605900000.0
2007-12-13 02:13:00,1.668,1.6681,1.66795,1.668,783299999.0
2007-12-13 02:14:00,1.668,1.668,1.66795,1.66795,622400000.0
2007-12-13 02:15:00,1.66795,1.6681,1.6679,1.66805,338300000.0
2007-12-13 02:16:00,1.66805,1.66805,1.668,1.668,89300000.0
2007-12-13 02:17:00,1.668,1.6681,1.668,1.6681,438499996.0
2007-12-13 02:18:00,1.6681,1.66815,1.6679,1.6679,639600000.0
2007-12-13 02:19:00,1.66795,1.6681,1.6679,1.66805,400100000.0
2007-12-13 02:20:00,1.66805,1.6681,1.6678,1.6678,1123600013.0
2007-12-13 02:21:00,1.6678,1.6681,1.66775,1.66805,526400007.0
2007-12-13 02:22:00,1.66805,1.66825,1.6679,1.6682,167900000.0
2007-12-13 02:23:00,1.6678,1.66815,1.6678,1.668,396999999.0
2007-12-13 02:24:00,1.6681,1.66825,1.668,1.6682,504200000.0
2007-12-13 02:25:00,1.66815,1.6684,1.6681,1.66815,371400000.0
2007-12-13 02:26:00,1.66815,1.66815,1.66805,1.66805,40900000.0
2007-12-13 02:27:00,1.6681,1.66815,1.66795,1.66805,236000000.0
2007-12-13 02:28:00,1.66805,1.66815,1.6679,1.66795,166400000.0
2007-12-13 02:29:00,1.66795,1.66795,1.6678,1.66785,215999999.0
2007-12-13 02:30:00,1.6678,1.66795,1.6678,1.6679,835599995.0
2007-12-13 02:31:00,1.6679,1.6679,1.6678,1.66785,46400000.0
2007-12-13 02:32:00,1.66785,1.6679,1.66775,1.66785,670799997.0
2007-12-13 02:33:00,1.66785,1.668,1.6678,1.6678,268000000.0
2007-12-13 02:34:00,1.6678,1.66785,1.6678,1.6678,697599998.0
2007-12-13 02:35:00,1.6678,1.6679,1.6678,1.6679,348799992.0
2007-12-13 02:36:00,1.6679,1.6679,1.6678,1.6678,220799994.0
2007-12-13 02:37:00,1.6678,1.6679,1.6678,1.6679,261999997.0
2007-12-13 02:38:00,1.6679,1.668,1.66785,1.6679,156000000.0
2007-12-13 02:39:00,1.6679,1.668,1.66785,1.668,127800000.0
2007-12-13 02:40:00,1.668,1.668,1.6679,1.6679,100000000.0
2007-12-13 02:41:00,1.6679,1.66805,1.66785,1.668,117500000.0
2007-12-13 02:42:00,1.668,1.6681,1.668,1.668,120000000.0
2007-12-13 02:43:00,1.668,1.6681,1.668,1.66805,160000000.0
2007-12-13 02:44:00,1.66805,1.6681,1.66795,1.668,145900000.0
2007-12-13 02:45:00,1.668,1.66805,1.6679,1.66795,64900000.0
2007-12-13 02:46:00,1.66795,1.668,1.66795,1.668,234700001.0
2007-12-13 02:47:00,1.668,1.66805,1.668,1.668,104200000.0
2007-12-13 02:48:00,1.668,1.6681,1.668,1.6681,128400000.0
2007-12-13 02:49:00,1.66815,1.6682,1.66795,1.66795,321400000.0
2007-12-13 02:50:00,1.668,1.668,1.668,1.668,66300000.0
2007-12-13 02:51:00,1.668,1.6681,1.6679,1.66805,567500000.0
2007-12-13 02:52:00,1.668,1.66805,1.6679,1.66795,265900000.0
2007-12-13 02:53:00,1.66795,1.6681,1.66795,1.6681,595799996.0
2007-12-13 02:54:00,1.66805,1.66825,1.668,1.6682,449600000.0
2007-12-13 02:55:00,1.6682,1.6682,1.668,1.668,552700000.0
2007-12-13 02:56:00,1.668,1.66825,1.668,1.66815,720000000.0
2007-12-13 02:57:00,1.66815,1.6682,1.66815,1.66815,265800000.0
2007-12-13 02:58:00,1.66815,1.66825,1.6681,1.6682,506700000.0
2007-12-13 02:59:00,1.6682,1.6683,1.6682,1.6682,336900000.0
2007-12-13 03:00:00,1.66825,1.6683,1.6682,1.6683,134400000.0
2007-12-13 03:01:00,1.6682,1.6683,1.6682,1.66825,124000000.0
2007-12-13 03:02:00,1.66825,1.6683,1.6682,1.6683,202800000.0
2007-12-13 03:03:00,1.6682,1.6683,1.6682,1.6682,220000000.0
2007-12-13 03:04:00,1.6682,1.66835,1.66785,1.66815,1136900002.0
2007-12-13 03:05:00,1.66815,1.6683,1.6681,1.6681,703899993.0
2007-12-13 03:06:00,1.6682,1.6682,1.66805,1.6681,54600000.0
2007-12-13 03:07:00,1.66815,1.66825,1.668,1.6682,443200000.0
2007-12-13 03:08:00,1.6682,1.66825,1.6682,1.6682,224100000.0
2007-12-13 03:09:00,1.6682,1.6682,1.6681,1.66815,408799998.0
2007-12-13 03:10:00,1.66815,1.66825,1.66805,1.66825,296799999.0
2007-12-13 03:11:00,1.66825,1.66835,1.66815,1.6683,81000000.0
2007-12-13 03:12:00,1.6683,1.6683,1.66825,1.66825,76000000.0
2007-12-13 03:13:00,1.66825,1.6683,1.6682,1.66825,134800000.0
2007-12-13 03:14:00,1.66825,1.66845,1.66825,1.66835,368300000.0
2007-12-13 03:15:00,1.6684,1.66845,1.66835,1.66845,286400000.0
2007-12-13 03:16:00,1.66845,1.66845,1.66805,1.6683,737999994.0
2007-12-13 03:17:00,1.6683,1.6683,1.66805,1.6681,360000000.0
2007-12-13 03:18:00,1.6681,1.6683,1.668,1.6682,654100000.0
2007-12-13 03:19:00,1.6683,1.6684,1.66815,1.6684,551300000.0
2007-12-13 03:20:00,1.66835,1.6684,1.6683,1.6684,701800000.0
2007-12-13 03:21:00,1.6684,1.6684,1.6681,1.6682,548000000.0
2007-12-13 03:22:00,1.6682,1.6683,1.66815,1.6683,124000000.0
2007-12-13 03:23:00,1.6683,1.66835,1.66825,1.66825,212000000.0
2007-12-13 03:24:00,1.66825,1.66835,1.66825,1.66835,204000000.0
2007-12-13 03:25:00,1.66835,1.6684,1.66835,1.66835,72000000.0
2007-12-13 03:26:00,1.66835,1.6684,1.6683,1.6684,308600000.0
2007-12-13 03:27:00,1.6684,1.6684,1.66825,1.66825,466100000.0
2007-12-13 03:28:00,1.66825,1.6684,1.6682,1.6682,745200000.0
2007-12-13 03:29:00,1.6682,1.6682,1.6681,1.6681,265200000.0
2007-12-13 03:30:00,1.6681,1.6681,1.66795,1.66795,447900001.0
2007-12-13 03:31:00,1.668,1.66825,1.6679,1.66825,632700000.0
2007-12-13 03:32:00,1.66825,1.6683,1.66825,1.6683,55900000.0
2007-12-13 03:33:00,1.6679,1.66825,1.6679,1.66825,36000000.0
2007-12-13 03:34:00,1.66825,1.6683,1.6679,1.66825,82200000.0
2007-12-13 03:35:00,1.6683,1.66835,1.66825,1.6683,68500000.0
2007-12-13 03:36:00,1.668,1.6683,1.668,1.6682,232399999.0
2007-12-13 03:37:00,1.66825,1.66825,1.66815,1.66815,20000000.0
2007-12-13 03:38:00,1.66815,1.6682,1.668,1.6681,55100000.0
2007-12-13 03:39:00,1.6681,1.6681,1.6681,1.6681,77200000.0
2007-12-13 03:40:00,1.66805,1.66825,1.66805,1.6681,196800000.0
2007-12-13 03:41:00,1.6681,1.6681,1.66805,1.66805,137800000.0
2007-12-13 03:42:00,1.66805,1.6681,1.66805,1.66805,128000000.0
2007-12-13 03:43:00,1.66805,1.6682,1.668,1.6681,159200000.0
2007-12-13 03:44:00,1.6681,1.6681,1.66795,1.668,554600001.0
2007-12-13 03:45:00,1.66805,1.66805,1.668,1.668,156100002.0
2007-12-13 03:46:00,1.668,1.66805,1.668,1.668,71900000.0
2007-12-13 03:47:00,1.668,1.66805,1.668,1.66805,28300000.0
2007-12-13 03:48:00,1.66805,1.66805,1.668,1.66805,54800000.0
2007-12-13 03:49:00,1.66805,1.66805,1.6679,1.668,281900000.0
2007-12-13 03:50:00,1.66795,1.66805,1.66795,1.668,707800017.0
2007-12-13 03:51:00,1.668,1.668,1.6678,1.6679,504400005.0
2007-12-13 03:52:00,1.6679,1.66795,1.6678,1.6678,1409600013.0
2007-12-13 03:53:00,1.6678,1.6678,1.66775,1.66775,436200000.0
2007-12-13 03:54:00,1.66775,1.66775,1.6676,1.6676,471200006.0
2007-12-13 03:55:00,1.6676,1.6677,1.6675,1.6676,1071500003.0
2007-12-13 03:56:00,1.6676,1.66775,1.6676,1.66775,569900000.0
2007-12-13 03:57:00,1.66775,1.6678,1.66765,1.6678,723500001.0
2007-12-13 03:58:00,1.66775,1.66785,1.6677,1.6678,689600000.0
2007-12-13 03:59:00,1.66775,1.6678,1.6677,1.6678,1236800000.0
2007-12-13 04:00:00,1.6678,1.6678,1.66755,1.66775,861800004.0
2007-12-13 04:01:00,1.66775,1.6679,1.66775,1.66785,1022299997.0
2007-12-13 04:02:00,1.66785,1.6679,1.6678,1.6679,415199999.0
2007-12-13 04:03:00,1.6679,1.668,1.66785,1.66785,521400000.0
2007-12-13 04:04:00,1.6678,1.6679,1.66775,1.66785,464400001.0
2007-12-13 04:05:00,1.6679,1.6679,1.6678,1.6678,237300000.0
2007-12-13 04:06:00,1.6678,1.6679,1.66775,1.6678,316400000.0
2007-12-13 04:07:00,1.6678,1.668,1.6678,1.6678,590500000.0
2007-12-13 04:08:00,1.6678,1.668,1.66775,1.6679,893599998.0
2007-12-13 04:09:00,1.6679,1.6681,1.6678,1.66785,1298599989.0
2007-12-13 04:10:00,1.66785,1.6682,1.66785,1.6682,1509999989.0
2007-12-13 04:11:00,1.6682,1.66835,1.6682,1.6683,347600002.0
2007-12-13 04:12:00,1.6683,1.6685,1.6683,1.6683,436000000.0
2007-12-13 04:13:00,1.6683,1.6684,1.6683,1.6683,529600000.0
2007-12-13 04:14:00,1.6683,1.6684,1.6682,1.6683,473999998.0
2007-12-13 04:15:00,1.6683,1.6684,1.66815,1.6683,455200000.0
2007-12-13 04:16:00,1.6683,1.6684,1.6682,1.6682,722200000.0
2007-12-13 04:17:00,1.6682,1.6683,1.6681,1.6681,754199997.0
2007-12-13 04:18:00,1.6681,1.6682,1.668,1.6681,401699999.0
2007-12-13 04:19:00,1.6681,1.66825,1.668,1.668,306600001.0
2007-12-13 04:20:00,1.668,1.6681,1.6679,1.668,245000000.0
2007-12-13 04:21:00,1.668,1.6681,1.668,1.66805,194400000.0
2007-12-13 04:22:00,1.66805,1.6681,1.66805,1.6681,163200000.0
2007-12-13 04:23:00,1.66805,1.6681,1.66795,1.66805,338400000.0
2007-12-13 04:24:00,1.66805,1.66805,1.66795,1.66795,39200000.0
2007-12-13 04:25:00,1.66795,1.6681,1.66795,1.6681,190100000.0
2007-12-13 04:26:00,1.6681,1.6681,1.66805,1.66805,142000000.0
2007-12-13 04:27:00,1.6681,1.6681,1.6681,1.6681,28000000.0
2007-12-13 04:28:00,1.6681,1.6681,1.66805,1.6681,33600000.0
2007-12-13 04:29:00,1.6681,1.66825,1.668,1.66815,482500003.0
2007-12-13 04:30:00,1.66815,1.6683,1.66815,1.6682,864199994.0
2007-12-13 04:31:00,1.66825,1.66825,1.6682,1.66825,147099997.0
2007-12-13 04:32:00,1.66825,1.66825,1.6682,1.6682,221999994.0
2007-12-13 04:33:00,1.66825,1.66835,1.66825,1.6683,519100016.0
2007-12-13 04:34:00,1.6683,1.6683,1.668,1.6683,1168399999.0
2007-12-13 04:35:00,1.6683,1.6683,1.6681,1.6682,126200000.0
2007-12-13 04:36:00,1.6682,1.6684,1.668,1.6683,910199999.0
2007-12-13 04:37:00,1.6683,1.6685,1.6681,1.66815,549800000.0
2007-12-13 04:38:00,1.66815,1.6683,1.6681,1.6683,467499999.0
2007-12-13 04:39:00,1.6683,1.66845,1.6683,1.66845,454100000.0
2007-12-13 04:40:00,1.66835,1.66855,1.66835,1.66855,305200000.0
2007-12-13 04:41:00,1.66855,1.6687,1.6685,1.66855,663599992.0
2007-12-13 04:42:00,1.66855,1.6687,1.6685,1.6686,529399998.0
2007-12-13 04:43:00,1.66855,1.6686,1.66845,1.66855,1003799992.0
2007-12-13 04:44:00,1.6685,1.66855,1.6685,1.6685,248000000.0
2007-12-13 04:45:00,1.66855,1.66855,1.6684,1.6684,308800001.0
2007-12-13 04:46:00,1.6684,1.66855,1.6684,1.66855,256700000.0
2007-12-13 04:47:00,1.66855,1.66855,1.66855,1.66855,16000000.0
2007-12-13 04:48:00,1.66855,1.66855,1.66855,1.66855,8000000.0
2007-12-13 04:49:00,1.66855,1.66855,1.66835,1.6684,318600003.0
2007-12-13 04:50:00,1.6684,1.6684,1.6684,1.6684,148400000.0
2007-12-13 04:51:00,1.6684,1.6685,1.6683,1.6684,655200000.0
2007-12-13 04:52:00,1.6684,1.6687,1.6684,1.6687,1180000010.0
2007-12-13 04:53:00,1.6687,1.66905,1.6687,1.669,1404599998.0
2007-12-13 04:54:00,1.669,1.669,1.66895,1.66895,631899996.0
2007-12-13 04:55:00,1.66895,1.6691,1.66895,1.669,445899998.0
2007-12-13 04:56:00,1.669,1.6691,1.66895,1.66905,186700000.0
2007-12-13 04:57:00,1.66905,1.6691,1.66895,1.6691,824499997.0
2007-12-13 04:58:00,1.6691,1.6691,1.669,1.6691,453899999.0
2007-12-13 04:59:00,1.6691,1.6691,1.6691,1.6691,101200000.0
2007-12-13 05:00:00,1.6691,1.6692,1.6691,1.66915,324900000.0
2007-12-13 05:01:00,1.66915,1.66925,1.66915,1.66925,492799994.0
2007-12-13 05:02:00,1.66925,1.6693,1.66925,1.6693,84000000.0
2007-12-13 05:03:00,1.6693,1.6693,1.66915,1.66915,159799999.0
2007-12-13 05:04:00,1.6692,1.6693,1.66915,1.6693,736899993.0
2007-12-13 05:05:00,1.6693,1.6693,1.6691,1.6692,152200000.0
2007-12-13 05:06:00,1.6692,1.66925,1.6692,1.66925,597800000.0
2007-12-13 05:07:00,1.66925,1.6693,1.6692,1.6692,322599987.0
2007-12-13 05:08:00,1.6692,1.6693,1.6692,1.6692,104300000.0
2007-12-13 05:09:00,1.6692,1.6693,1.6691,1.6691,1814200041.0
2007-12-13 05:10:00,1.6691,1.6691,1.669,1.6691,1493400032.0
2007-12-13 05:11:00,1.6691,1.6691,1.6689,1.6691,1691900026.0
2007-12-13 05:12:00,1.6691,1.6691,1.669,1.6691,1103200028.0
2007-12-13 05:14:00,1.669,1.6691,1.669,1.66905,837600023.0
2007-12-13 05:16:00,1.669,1.6693,1.669,1.6692,481600004.0
2007-12-13 05:17:00,1.66915,1.6693,1.6691,1.6693,1696000038.0
2007-12-13 05:18:00,1.6693,1.6694,1.6692,1.6693,1219800023.0
2007-12-13 05:19:00,1.6693,1.6693,1.66905,1.66905,1185600004.0
2007-12-13 05:20:00,1.66905,1.6692,1.66905,1.6691,1068000008.0
2007-12-13 05:21:00,1.6691,1.6692,1.66905,1.6691,1204800000.0
2007-12-13 05:22:00,1.6691,1.6692,1.66905,1.6692,100000000.0
2007-12-13 05:23:00,1.6691,1.66915,1.6691,1.6691,100800000.0
2007-12-13 05:24:00,1.6691,1.6693,1.6691,1.6693,663200010.0
2007-12-13 05:25:00,1.6693,1.6693,1.6692,1.6692,980000000.0
2007-12-13 05:26:00,1.6692,1.6694,1.6691,1.6693,1459000030.0
2007-12-13 05:27:00,1.6693,1.6693,1.6692,1.6692,375200003.0
2007-12-13 05:28:00,1.6692,1.6693,1.6692,1.6693,830800008.0
2007-12-13 05:29:00,1.6693,1.6693,1.6692,1.6692,225700000.0
2007-12-13 05:30:00,1.6692,1.6692,1.66905,1.6691,1466499982.0
2007-12-13 05:31:00,1.6691,1.66925,1.6691,1.6692,477800000.0
2007-12-13 05:32:00,1.6692,1.66925,1.66905,1.66925,416199996.0
2007-12-13 05:33:00,1.66925,1.6693,1.6692,1.6692,866000001.0
2007-12-13 05:34:00,1.6692,1.6693,1.66915,1.6693,982099994.0
2007-12-13 05:35:00,1.6693,1.6693,1.66925,1.66925,470700000.0
2007-12-13 05:36:00,1.6693,1.6693,1.66925,1.6693,189600000.0
2007-12-13 05:37:00,1.6693,1.6693,1.6692,1.6692,229000000.0
2007-12-13 05:38:00,1.6692,1.6693,1.6692,1.6693,397300000.0
2007-12-13 05:39:00,1.6693,1.6693,1.6693,1.6693,454000000.0
2007-12-13 05:40:00,1.6693,1.6693,1.66915,1.6693,272899999.0
2007-12-13 05:41:00,1.6693,1.6694,1.6693,1.6693,1165700002.0
2007-12-13 05:42:00,1.6693,1.66935,1.66925,1.66935,127100000.0
2007-12-13 05:43:00,1.66935,1.66945,1.6692,1.6694,413100001.0
2007-12-13 05:44:00,1.6694,1.6694,1.6693,1.6693,481399992.0
2007-12-13 05:45:00,1.6693,1.6694,1.66925,1.66925,448400002.0
2007-12-13 05:46:00,1.66925,1.66935,1.66925,1.66935,199500000.0
2007-12-13 05:47:00,1.66935,1.66935,1.66925,1.66925,620700004.0
2007-12-13 05:48:00,1.6693,1.6693,1.6693,1.6693,1335200000.0
2007-12-13 05:49:00,1.6693,1.6693,1.66905,1.66905,326800000.0
2007-12-13 05:50:00,1.66905,1.6691,1.66905,1.66905,157100000.0
2007-12-13 05:51:00,1.6691,1.66925,1.66905,1.6692,897700004.0
2007-12-13 05:52:00,1.6692,1.66925,1.6692,1.66925,191999998.0
2007-12-13 05:53:00,1.66925,1.6693,1.66915,1.6692,961899994.0
2007-12-13 05:54:00,1.6692,1.6692,1.6691,1.66915,466200000.0
2007-12-13 05:55:00,1.66915,1.6692,1.6691,1.66915,192700000.0
2007-12-13 05:56:00,1.6692,1.6692,1.6692,1.6692,31600000.0
2007-12-13 05:57:00,1.6692,1.6693,1.6692,1.6693,454200000.0
2007-12-13 05:58:00,1.6693,1.6694,1.6693,1.6694,159600000.0
2007-12-13 05:59:00,1.66935,1.66935,1.66935,1.66935,4000000.0
2007-12-13 06:00:00,1.66935,1.6694,1.6691,1.6691,92400001.0
2007-12-13 06:01:00,1.6691,1.66915,1.6691,1.66915,38300001.0
2007-12-13 06:02:00,1.66915,1.66915,1.66905,1.66915,136500001.0
2007-12-13 06:03:00,1.66915,1.66915,1.66915,1.66915,16000000.0
2007-12-13 06:04:00,1.6691,1.66915,1.669,1.66915,80500000.0
2007-12-13 06:05:00,1.66915,1.66915,1.66905,1.66905,287100001.0
2007-12-13 06:06:00,1.66915,1.66915,1.66905,1.66905,166100002.0
2007-12-13 06:07:00,1.66905,1.66915,1.66895,1.669,651700000.0
2007-12-13 06:08:00,1.669,1.66915,1.6689,1.66905,391299998.0
2007-12-13 06:09:00,1.66905,1.6692,1.66895,1.6692,598099999.0
2007-12-13 06:10:00,1.66915,1.66915,1.6691,1.6691,120700000.0
2007-12-13 06:11:00,1.66915,1.6693,1.66915,1.66915,595200000.0
2007-12-13 06:12:00,1.66915,1.6692,1.66915,1.6692,306700000.0
2007-12-13 06:13:00,1.6692,1.6692,1.66915,1.66915,66400000.0
2007-12-13 06:14:00,1.66915,1.6692,1.66915,1.6692,164000000.0
2007-12-13 06:15:00,1.6692,1.6692,1.6691,1.6691,54600000.0
2007-12-13 06:16:00,1.6691,1.6692,1.6691,1.66915,42600000.0
2007-12-13 06:17:00,1.66915,1.6692,1.66915,1.66915,46100000.0
2007-12-13 06:18:00,1.66915,1.66915,1.66915,1.66915,40000000.0
2007-12-13 06:19:00,1.66915,1.66915,1.6691,1.66915,44000000.0
2007-12-13 06:20:00,1.66915,1.6692,1.66915,1.6692,49600000.0
2007-12-13 06:21:00,1.66915,1.66915,1.6691,1.66915,39800000.0
2007-12-13 06:22:00,1.6691,1.66915,1.6691,1.66915,47000000.0
2007-12-13 06:23:00,1.66915,1.6693,1.66915,1.6692,576700000.0
2007-12-13 06:24:00,1.6692,1.6692,1.669,1.66915,453600000.0
2007-12-13 06:25:00,1.66915,1.66915,1.6689,1.66895,818800000.0
2007-12-13 06:26:00,1.66895,1.66915,1.66895,1.66905,186400000.0
2007-12-13 06:27:00,1.66905,1.66915,1.669,1.66915,217200000.0
2007-12-13 06:28:00,1.6691,1.6693,1.6691,1.6692,315700000.0
2007-12-13 06:29:00,1.6692,1.6693,1.6692,1.6692,208000000.0
2007-12-13 06:30:00,1.6692,1.6692,1.66905,1.66915,212000000.0
2007-12-13 06:31:00,1.66915,1.6692,1.6691,1.6692,387600000.0
2007-12-13 06:32:00,1.6692,1.6692,1.66915,1.66915,72000000.0
2007-12-13 06:33:00,1.6691,1.6692,1.66905,1.6692,255600000.0
2007-12-13 06:34:00,1.6692,1.6692,1.66905,1.6691,267800001.0
2007-12-13 06:35:00,1.66905,1.66915,1.66905,1.66915,249200000.0
2007-12-13 06:36:00,1.66915,1.6692,1.6691,1.6692,129700000.0
2007-12-13 06:37:00,1.6692,1.6692,1.6691,1.6691,163800000.0
2007-12-13 06:38:00,1.6691,1.6691,1.66895,1.66905,120000000.0
2007-12-13 06:39:00,1.66905,1.66905,1.6688,1.6688,243500000.0
2007-12-13 06:40:00,1.6688,1.6688,1.6688,1.6688,1512400000.0
2007-12-13 06:41:00,1.6688,1.6688,1.66875,1.6688,732000000.0
2007-12-13 06:42:00,1.6688,1.6688,1.6687,1.6687,562700000.0
2007-12-13 06:43:00,1.6688,1.6689,1.6687,1.6688,149700000.0
2007-12-13 06:44:00,1.6688,1.6689,1.66875,1.6689,313099998.0
2007-12-13 06:45:00,1.6689,1.6689,1.6689,1.6689,96800000.0
2007-12-13 06:46:00,1.6689,1.6689,1.6689,1.6689,221200000.0
2007-12-13 06:47:00,1.6689,1.66895,1.66885,1.6689,482500000.0
2007-12-13 06:48:00,1.6689,1.66895,1.66885,1.66885,396900000.0
2007-12-13 06:49:00,1.66885,1.6689,1.66885,1.66885,592100000.0
2007-12-13 06:50:00,1.66885,1.6689,1.66875,1.6688,883300000.0
2007-12-13 06:51:00,1.6688,1.6688,1.6687,1.6688,446400002.0
2007-12-13 06:52:00,1.6688,1.66885,1.6687,1.66885,403500000.0
2007-12-13 06:53:00,1.66885,1.6689,1.66875,1.66875,378200000.0
2007-12-13 06:54:00,1.6688,1.6688,1.6687,1.66875,242600000.0
2007-12-13 06:55:00,1.66875,1.66885,1.66875,1.6688,315599999.0
2007-12-13 06:56:00,1.6688,1.6688,1.66875,1.6688,198100000.0
2007-12-13 06:57:00,1.6688,1.6688,1.6687,1.66875,195700000.0
2007-12-13 06:58:00,1.66875,1.6688,1.66865,1.66865,504500000.0
2007-12-13 06:59:00,1.6687,1.66875,1.66865,1.6687,302200000.0
2007-12-13 07:00:00,1.6687,1.6687,1.66865,1.66865,126000000.0
2007-12-13 07:01:00,1.6687,1.6688,1.66865,1.6687,397900001.0
2007-12-13 07:02:00,1.6687,1.6687,1.6686,1.6686,63200000.0
2007-12-13 07:03:00,1.66865,1.6687,1.66865,1.6687,196400000.0
2007-12-13 07:04:00,1.6687,1.6687,1.6686,1.6686,436700001.0
2007-12-13 07:05:00,1.6686,1.6686,1.66845,1.6685,311800002.0
2007-12-13 07:06:00,1.6685,1.6686,1.66845,1.6686,237200000.0
2007-12-13 07:07:00,1.6686,1.6686,1.6686,1.6686,78200000.0
2007-12-13 07:08:00,1.6686,1.6686,1.6685,1.6686,302300000.0
2007-12-13 07:09:00,1.6686,1.6686,1.6685,1.6686,422500002.0
2007-12-13 07:10:00,1.6686,1.6686,1.66855,1.6686,416000000.0
2007-12-13 07:11:00,1.6686,1.6686,1.66845,1.66845,362300004.0
2007-12-13 07:12:00,1.6685,1.6685,1.6684,1.66845,485300003.0
2007-12-13 07:13:00,1.66845,1.6685,1.6684,1.66845,211900003.0
2007-12-13 07:14:00,1.6685,1.66855,1.66845,1.6685,278700000.0
2007-12-13 07:15:00,1.6685,1.66855,1.66845,1.6685,146800000.0
2007-12-13 07:16:00,1.6685,1.66865,1.6685,1.66855,195600000.0
2007-12-13 07:17:00,1.66855,1.66855,1.6684,1.6684,286400000.0
2007-12-13 07:18:00,1.6684,1.6684,1.6683,1.6683,408700010.0
2007-12-13 07:19:00,1.6683,1.6683,1.6683,1.6683,795900019.0
2007-12-13 07:20:00,1.6683,1.6683,1.6682,1.66825,632200007.0
2007-12-13 07:21:00,1.6683,1.6683,1.66815,1.6683,680400003.0
2007-12-13 07:22:00,1.6683,1.6683,1.66825,1.6683,373300000.0
2007-12-13 07:23:00,1.66825,1.6684,1.6682,1.6682,449400001.0
2007-12-13 07:24:00,1.6682,1.66825,1.6681,1.6681,262100005.0
2007-12-13 07:25:00,1.6681,1.6682,1.66805,1.66805,255100000.0
2007-12-13 07:26:00,1.66805,1.6681,1.66775,1.66785,552900000.0
2007-12-13 07:27:00,1.66785,1.6679,1.6678,1.6679,527600000.0
2007-12-13 07:28:00,1.6679,1.668,1.66785,1.66785,198600000.0
2007-12-13 07:29:00,1.66785,1.66785,1.66755,1.66755,189100000.0
2007-12-13 07:30:00,1.66755,1.66755,1.6673,1.6674,126200000.0
2007-12-13 07:31:00,1.6674,1.66745,1.66725,1.6673,232500000.0
2007-12-13 07:32:00,1.6673,1.66735,1.66725,1.6673,138400000.0
2007-12-13 07:33:00,1.6673,1.6673,1.6672,1.66725,219800001.0
2007-12-13 07:34:00,1.6673,1.66745,1.66725,1.6673,388900000.0
2007-12-13 07:35:00,1.66725,1.66745,1.66725,1.6673,340200000.0
2007-12-13 07:36:00,1.6673,1.6674,1.6672,1.66735,444300000.0
2007-12-13 07:37:00,1.6674,1.6674,1.6674,1.6674,128000000.0
2007-12-13 07:38:00,1.6674,1.6674,1.6673,1.6673,362100000.0
2007-12-13 07:39:00,1.66735,1.66745,1.66725,1.66745,131900000.0
2007-12-13 07:40:00,1.66745,1.66745,1.6674,1.6674,162700000.0
2007-12-13 07:41:00,1.6674,1.66745,1.6673,1.6674,425300000.0
2007-12-13 07:42:00,1.66735,1.66745,1.6673,1.6673,169800000.0
2007-12-13 07:43:00,1.66735,1.66745,1.6673,1.66745,641800000.0
2007-12-13 07:44:00,1.66745,1.6675,1.6674,1.6675,121300000.0
2007-12-13 07:45:00,1.6675,1.6675,1.66745,1.66745,49600000.0
2007-12-13 07:46:00,1.66745,1.6675,1.6674,1.66745,322200000.0
2007-12-13 07:47:00,1.6675,1.66765,1.66745,1.6675,354100000.0
2007-12-13 07:48:00,1.6675,1.66765,1.66745,1.6676,456600000.0
2007-12-13 07:49:00,1.6676,1.6676,1.6676,1.6676,612000000.0
2007-12-13 07:50:00,1.6676,1.6676,1.6675,1.66755,67300000.0
2007-12-13 07:51:00,1.6675,1.6676,1.66745,1.6675,163300000.0
2007-12-13 07:52:00,1.6675,1.66765,1.66745,1.6676,220000000.0
2007-12-13 07:53:00,1.6676,1.66765,1.66755,1.6676,288000000.0
2007-12-13 07:54:00,1.6676,1.6676,1.6674,1.6676,892100000.0
2007-12-13 07:55:00,1.6676,1.6677,1.66755,1.6677,311400000.0
2007-12-13 07:56:00,1.6678,1.66795,1.6677,1.66795,505600000.0
2007-12-13 07:57:00,1.66785,1.66815,1.6678,1.66785,160000000.0
2007-12-13 07:58:00,1.66785,1.66785,1.6677,1.66775,156200000.0
2007-12-13 07:59:00,1.6681,1.6681,1.6675,1.6676,308700000.0
2007-12-13 08:00:00,1.6676,1.6677,1.66745,1.66755,567400000.0
2007-12-13 08:01:00,1.6676,1.66795,1.6675,1.66765,229200000.0
2007-12-13 08:02:00,1.66765,1.66765,1.6673,1.6675,673200006.0
2007-12-13 08:03:00,1.6675,1.6675,1.6673,1.6674,364000000.0
2007-12-13 08:04:00,1.6674,1.6676,1.6674,1.6676,407200000.0
2007-12-13 08:05:00,1.6677,1.66775,1.6677,1.66775,68000000.0
2007-12-13 08:06:00,1.66775,1.66775,1.6675,1.66765,552200000.0
2007-12-13 08:07:00,1.66755,1.66765,1.66755,1.6676,250600000.0
2007-12-13 08:08:00,1.6676,1.6676,1.6673,1.66735,287100000.0
2007-12-13 08:09:00,1.66735,1.66735,1.66715,1.66715,766799985.0
2007-12-13 08:10:00,1.66715,1.6673,1.66715,1.6673,758900000.0
2007-12-13 08:11:00,1.6673,1.6674,1.66725,1.6673,318800000.0
2007-12-13 08:12:00,1.6673,1.6674,1.66725,1.6673,824000005.0
2007-12-13 08:13:00,1.6673,1.6673,1.66715,1.6672,758699998.0
2007-12-13 08:14:00,1.6672,1.6673,1.66715,1.6672,709200002.0
2007-12-13 08:15:00,1.6672,1.6672,1.66705,1.66715,1212800015.0
2007-12-13 08:16:00,1.66715,1.6672,1.6669,1.66695,260400000.0
2007-12-13 08:17:00,1.667,1.667,1.66695,1.667,213800000.0
2007-12-13 08:18:00,1.667,1.6672,1.667,1.667,805800001.0
2007-12-13 08:19:00,1.667,1.6671,1.66695,1.667,338400005.0
2007-12-13 08:20:00,1.667,1.6671,1.667,1.6671,692200013.0
2007-12-13 08:21:00,1.66705,1.6671,1.667,1.6671,660900000.0
2007-12-13 08:22:00,1.6671,1.6673,1.66695,1.667,928600000.0
2007-12-13 08:23:00,1.66695,1.6672,1.66695,1.6672,1007299998.0
2007-12-13 08:24:00,1.66715,1.6672,1.66705,1.66705,250600000.0
2007-12-13 08:25:00,1.66705,1.66725,1.667,1.66725,449600000.0
2007-12-13 08:26:00,1.66725,1.66815,1.6672,1.6678,364900000.0
2007-12-13 08:27:00,1.6679,1.6679,1.6675,1.6678,58700000.0
2007-12-13 08:28:00,1.6678,1.6678,1.66745,1.6676,326400000.0
2007-12-13 08:29:00,1.6676,1.6677,1.6676,1.6677,501700018.0
2007-12-13 08:30:00,1.6677,1.66805,1.6676,1.6677,246500000.0
2007-12-13 08:31:00,1.6677,1.6677,1.66755,1.6677,477900001.0
2007-12-13 08:32:00,1.6677,1.6677,1.6675,1.6675,863100000.0
2007-12-13 08:33:00,1.6675,1.6675,1.66705,1.6672,1733499993.0
2007-12-13 08:34:00,1.66725,1.6674,1.6671,1.6674,449300000.0
2007-12-13 08:35:00,1.6674,1.6676,1.6673,1.66745,1283600002.0
2007-12-13 08:36:00,1.6675,1.66755,1.6672,1.66745,928299999.0
2007-12-13 08:37:00,1.6674,1.6678,1.6672,1.66755,1022800000.0
2007-12-13 08:38:00,1.66755,1.66765,1.6673,1.6673,670400000.0
2007-12-13 08:39:00,1.6673,1.6676,1.6673,1.66745,798000000.0
2007-12-13 08:40:00,1.6675,1.66755,1.6673,1.6673,336000000.0
2007-12-13 08:41:00,1.6673,1.6675,1.6673,1.6673,1015200000.0
2007-12-13 08:42:00,1.6673,1.6677,1.6673,1.6675,1023799999.0
2007-12-13 08:43:00,1.66745,1.6675,1.6674,1.6675,415200000.0
2007-12-13 08:44:00,1.6675,1.6676,1.6674,1.6674,319700000.0
2007-12-13 08:45:00,1.6674,1.6674,1.66715,1.66715,514499996.0
2007-12-13 08:46:00,1.6671,1.6674,1.66705,1.66735,1003400000.0
2007-12-13 08:47:00,1.6674,1.6674,1.66695,1.66695,888399998.0
2007-12-13 08:48:00,1.66695,1.66735,1.66695,1.66725,329500000.0
2007-12-13 08:49:00,1.66725,1.66725,1.6669,1.66695,1513300001.0
2007-12-13 08:50:00,1.667,1.66735,1.66695,1.66735,565100000.0
2007-12-13 08:51:00,1.66735,1.66745,1.6673,1.6673,217400000.0
2007-12-13 08:52:00,1.6673,1.6674,1.667,1.667,340100000.0
2007-12-13 08:53:00,1.667,1.66715,1.66665,1.66715,986000000.0
2007-12-13 08:54:00,1.66715,1.6673,1.66705,1.6672,297000000.0
2007-12-13 08:55:00,1.66725,1.66725,1.66715,1.6672,168000000.0
2007-12-13 08:56:00,1.6672,1.66725,1.66715,1.6672,315400000.0
2007-12-13 08:57:00,1.6672,1.66725,1.6671,1.6672,146400000.0
2007-12-13 08:58:00,1.6672,1.6672,1.66675,1.66705,482700000.0
2007-12-13 08:59:00,1.66705,1.6672,1.66675,1.66675,978299998.0
2007-12-13 09:00:00,1.66675,1.6668,1.6666,1.66665,496900002.0
2007-12-13 09:01:00,1.66665,1.66665,1.6664,1.6665,961800004.0
2007-12-13 09:02:00,1.6665,1.6669,1.6665,1.6668,817600006.0
2007-12-13 09:03:00,1.6668,1.6673,1.6668,1.667,764800008.0
2007-12-13 09:04:00,1.6669,1.6671,1.66685,1.667,697400000.0
2007-12-13 09:05:00,1.66695,1.6672,1.6667,1.66675,923200000.0
2007-12-13 09:06:00,1.6667,1.6671,1.6666,1.6666,770399999.0
2007-12-13 09:07:00,1.6666,1.6667,1.66655,1.6666,628900000.0
2007-12-13 09:08:00,1.6666,1.6667,1.66655,1.66655,304900000.0
2007-12-13 09:09:00,1.66655,1.6668,1.66655,1.6667,608400002.0
2007-12-13 09:10:00,1.6667,1.66695,1.6667,1.6669,1216800004.0
2007-12-13 09:11:00,1.66695,1.66735,1.66685,1.6673,918300006.0
2007-12-13 09:12:00,1.6673,1.668,1.6673,1.6678,1484400003.0
2007-12-13 09:13:00,1.6678,1.6678,1.6676,1.66765,867599998.0
2007-12-13 09:14:00,1.66765,1.66765,1.66745,1.6675,96600000.0
2007-12-13 09:15:00,1.6675,1.6677,1.66725,1.66765,960700000.0
2007-12-13 09:16:00,1.66765,1.66835,1.66765,1.66825,1207100000.0
2007-12-13 09:17:00,1.66825,1.6685,1.66805,1.6682,568099999.0
2007-12-13 09:18:00,1.6682,1.6682,1.668,1.6681,545500004.0
2007-12-13 09:19:00,1.6681,1.6682,1.668,1.6681,516900002.0
2007-12-13 09:20:00,1.66805,1.66815,1.66805,1.6681,825300000.0
2007-12-13 09:21:00,1.6681,1.6682,1.66805,1.66815,1280700014.0
2007-12-13 09:22:00,1.66815,1.66815,1.6677,1.66785,1055750009.0
2007-12-13 09:23:00,1.66785,1.668,1.6678,1.668,325200000.0
2007-12-13 09:24:00,1.668,1.668,1.66775,1.66785,479800000.0
2007-12-13 09:25:00,1.66785,1.66795,1.6677,1.6678,1317500012.0
2007-12-13 09:26:00,1.6677,1.668,1.6677,1.66795,892600012.0
2007-12-13 09:27:00,1.66795,1.66795,1.6679,1.6679,166000000.0
2007-12-13 09:28:00,1.6679,1.66805,1.66785,1.66795,782300003.0
2007-12-13 09:29:00,1.668,1.668,1.66755,1.6676,1085300000.0
2007-12-13 09:30:00,1.66765,1.6677,1.66755,1.66755,1824899997.0
2007-12-13 09:31:00,1.66755,1.6677,1.66755,1.6677,822599999.0
2007-12-13 09:32:00,1.6677,1.6677,1.6675,1.6676,947299997.0
2007-12-13 09:33:00,1.6676,1.6676,1.6674,1.66745,1485899997.0
2007-12-13 09:34:00,1.6674,1.6675,1.6672,1.6674,1039399992.0
2007-12-13 09:35:00,1.6674,1.6674,1.667,1.66705,1505200000.0
2007-12-13 09:36:00,1.6666,1.6672,1.6666,1.667,1709399970.0
2007-12-13 09:37:00,1.6669,1.667,1.6666,1.6667,1709399970.0
2007-12-13 09:38:00,1.6665,1.6669,1.66645,1.66675,1709399970.0
2007-12-13 09:39:00,1.66675,1.6669,1.6665,1.6666,1442399996.0
2007-12-13 09:40:00,1.6666,1.6667,1.66655,1.6666,688099999.0
2007-12-13 09:41:00,1.6666,1.6666,1.66655,1.6666,479200000.0
2007-12-13 09:42:00,1.6666,1.6666,1.6665,1.6665,1311200007.0
2007-12-13 09:43:00,1.6665,1.6665,1.66645,1.6665,1329100021.0
2007-12-13 09:44:00,1.6665,1.6667,1.66645,1.6667,1506399988.0
2007-12-13 09:45:00,1.66665,1.66675,1.6663,1.6664,1936899985.0
2007-12-13 09:46:00,1.6664,1.6665,1.66615,1.6662,2049599997.0
2007-12-13 09:47:00,1.6662,1.6664,1.6661,1.66615,1689500010.0
2007-12-13 09:48:00,1.66615,1.66615,1.6655,1.6655,1654500005.0
2007-12-13 09:49:00,1.6667,1.6668,1.6667,1.6668,1508400008.0
2007-12-13 09:50:00,1.6657,1.6658,1.6656,1.6657,1508400008.0
2007-12-13 09:51:00,1.6657,1.6658,1.6655,1.6655,1617800015.0
2007-12-13 09:52:00,1.6669,1.667,1.6669,1.6669,1612799995.0
2007-12-13 09:53:00,1.6651,1.6652,1.66455,1.6646,1612799995.0
2007-12-13 09:54:00,1.6646,1.6649,1.6643,1.6648,1771999999.0
2007-12-13 09:55:00,1.6648,1.6652,1.66475,1.66505,1839699981.0
2007-12-13 09:56:00,1.66505,1.6653,1.66505,1.6653,933300000.0
2007-12-13 09:57:00,1.6653,1.6654,1.66495,1.66505,2023900012.0
2007-12-13 09:58:00,1.66505,1.6652,1.665,1.6651,1322199991.0
2007-12-13 09:59:00,1.6651,1.6654,1.6651,1.6654,1327200000.0
2007-12-13 10:00:00,1.6661,1.6668,1.6661,1.6666,1694899989.0
2007-12-13 10:01:00,1.6667,1.6668,1.6665,1.6667,1694899989.0
2007-12-13 10:02:00,1.6653,1.6654,1.6651,1.6652,1694899989.0
2007-12-13 10:03:00,1.6664,1.6666,1.6663,1.6666,1157300003.0
2007-12-13 10:04:00,1.66525,1.6653,1.6651,1.6651,1157300003.0
2007-12-13 10:05:00,1.6668,1.6668,1.6668,1.6668,1944699988.0
2007-12-13 10:06:00,1.6651,1.6656,1.6651,1.6656,1944699988.0
2007-12-13 10:07:00,1.6666,1.6669,1.6666,1.6668,1882299989.0
2007-12-13 10:08:00,1.6651,1.66515,1.66455,1.66465,1882299989.0
2007-12-13 10:09:00,1.6668,1.667,1.6667,1.667,1658199995.0
2007-12-13 10:10:00,1.6669,1.667,1.6668,1.667,1658199995.0
2007-12-13 10:11:00,1.6672,1.6672,1.6671,1.6672,1658199995.0
2007-12-13 10:12:00,1.6671,1.6672,1.6671,1.6672,1658199995.0
2007-12-13 10:13:00,1.6673,1.6673,1.6672,1.6672,1658199995.0
2007-12-13 10:15:00,1.6671,1.6672,1.6671,1.6672,1658199995.0
2007-12-13 10:16:00,1.6671,1.6672,1.6671,1.6672,1658199995.0
2007-12-13 10:17:00,1.6671,1.6671,1.6669,1.667,1658199995.0
2007-12-13 10:18:00,1.6671,1.6671,1.6669,1.6669,1658199995.0
2007-12-13 10:19:00,1.6668,1.6669,1.6668,1.6669,1658199995.0
2007-12-13 10:20:00,1.667,1.667,1.667,1.667,1658199995.0
2007-12-13 10:22:00,1.6671,1.6671,1.6668,1.667,1658199995.0
2007-12-13 10:23:00,1.66485,1.6654,1.66485,1.6652,1658199995.0
2007-12-13 10:25:00,1.6671,1.6671,1.667,1.667,2012399991.0
2007-12-13 10:27:00,1.6652,1.6653,1.66435,1.66435,2012399991.0
2007-12-13 10:28:00,1.6671,1.6672,1.667,1.6672,1341700002.0
2007-12-13 10:29:00,1.66515,1.66525,1.6648,1.66485,1341700002.0
2007-12-13 10:30:00,1.66485,1.66645,1.66475,1.66585,1759400018.0
2007-12-13 10:31:00,1.6659,1.6659,1.66525,1.66535,1784099997.0
2007-12-13 10:32:00,1.66535,1.66565,1.6652,1.66545,1361199989.0
2007-12-13 10:33:00,1.66545,1.66575,1.66545,1.66565,1952799988.0
2007-12-13 10:34:00,1.6678,1.6678,1.6677,1.6678,1865999997.0
2007-12-13 10:35:00,1.6656,1.66675,1.6656,1.66675,1865999997.0
2007-12-13 10:36:00,1.668,1.6682,1.668,1.6682,1248799991.0
2007-12-13 10:37:00,1.6681,1.6691,1.6681,1.6687,1248799991.0
2007-12-13 10:38:00,1.6688,1.669,1.6686,1.6688,1248799991.0
2007-12-13 10:39:00,1.6671,1.6671,1.66675,1.667,1248799991.0
2007-12-13 10:40:00,1.667,1.667,1.66645,1.66655,2106399996.0
2007-12-13 10:41:00,1.6686,1.6686,1.6684,1.6685,1865600007.0
2007-12-13 10:42:00,1.66665,1.66685,1.66665,1.66675,1865600007.0
2007-12-13 10:43:00,1.66675,1.66685,1.66675,1.66675,1410499986.0
2007-12-13 10:44:00,1.6668,1.6669,1.6667,1.6669,465400000.0
2007-12-13 10:45:00,1.6684,1.6684,1.6682,1.6682,2133600000.0
2007-12-13 10:46:00,1.66675,1.66675,1.66655,1.6666,2133600000.0
2007-12-13 10:47:00,1.66655,1.66675,1.66655,1.66665,1276100007.0
2007-12-13 10:48:00,1.6667,1.66675,1.6667,1.66675,477000000.0
2007-12-13 10:49:00,1.6668,1.6668,1.6667,1.66675,528800000.0
2007-12-13 10:50:00,1.66675,1.6668,1.6667,1.66675,1020399996.0
2007-12-13 10:51:00,1.66675,1.66705,1.6667,1.667,1474300003.0
2007-12-13 10:52:00,1.667,1.66705,1.66685,1.66685,772799999.0
2007-12-13 10:53:00,1.66685,1.66685,1.6667,1.66675,1191200000.0
2007-12-13 10:54:00,1.6685,1.6686,1.6685,1.6685,1527000006.0
2007-12-13 10:55:00,1.6666,1.66675,1.6665,1.66665,1527000006.0
2007-12-13 10:56:00,1.66665,1.66675,1.6664,1.66645,1792000012.0
2007-12-13 10:57:00,1.66645,1.66655,1.66645,1.66655,431400000.0
2007-12-13 10:58:00,1.66655,1.66655,1.66645,1.6665,370600001.0
2007-12-13 10:59:00,1.66655,1.66655,1.66625,1.66625,1606699998.0
2007-12-13 11:00:00,1.66615,1.66675,1.66605,1.66655,2085600016.0
2007-12-13 11:01:00,1.66655,1.66685,1.66655,1.6666,1212599998.0
2007-12-13 11:02:00,1.66655,1.6666,1.66625,1.66625,2053700007.0
2007-12-13 11:03:00,1.6686,1.6687,1.6685,1.6687,1715199975.0
2007-12-13 11:04:00,1.6666,1.66665,1.66645,1.66655,1715199975.0
2007-12-13 11:05:00,1.66655,1.6668,1.66655,1.66675,1075600000.0
2007-12-13 11:06:00,1.6688,1.6689,1.6685,1.6685,1894099989.0
2007-12-13 11:07:00,1.66675,1.6669,1.6666,1.6668,1894099989.0
2007-12-13 11:08:00,1.6683,1.6685,1.6682,1.6682,851499999.0
2007-12-13 11:09:00,1.66685,1.66705,1.66675,1.66695,851499999.0
2007-12-13 11:10:00,1.6673,1.6676,1.6673,1.6676,1691500002.0
2007-12-13 11:11:00,1.66695,1.66725,1.66695,1.66705,1691500002.0
2007-12-13 11:12:00,1.6677,1.668,1.6677,1.6679,352200000.0
2007-12-13 11:13:00,1.66725,1.66735,1.66725,1.66725,352200000.0
2007-12-13 11:14:00,1.66725,1.66725,1.66715,1.6672,592100000.0
2007-12-13 11:15:00,1.6678,1.6678,1.6674,1.6676,1919400039.0
2007-12-13 11:16:00,1.6677,1.6677,1.6675,1.6676,1919400039.0
2007-12-13 11:17:00,1.66705,1.6671,1.6669,1.667,1919400039.0
2007-12-13 11:18:00,1.667,1.66705,1.66685,1.66685,1786800016.0
2007-12-13 11:19:00,1.6669,1.66695,1.66685,1.66695,769600022.0
2007-12-13 11:20:00,1.66695,1.667,1.6669,1.667,678500004.0
2007-12-13 11:21:00,1.667,1.6671,1.6669,1.66695,994000016.0
2007-12-13 11:22:00,1.66695,1.66715,1.66685,1.66685,2128198768.0
2007-12-13 11:23:00,1.66685,1.667,1.66685,1.667,799500009.0
2007-12-13 11:24:00,1.667,1.66705,1.6669,1.66705,465600004.0
2007-12-13 11:25:00,1.66705,1.66715,1.66695,1.667,1690100024.0
2007-12-13 11:26:00,1.667,1.66705,1.66695,1.667,1186199996.0
2007-12-13 11:27:00,1.667,1.6671,1.667,1.66705,567200000.0
2007-12-13 11:28:00,1.66705,1.66715,1.667,1.6671,1392399973.0
2007-12-13 11:29:00,1.6671,1.6672,1.6671,1.6672,1468000000.0
2007-12-13 11:30:00,1.6672,1.66725,1.66715,1.66725,924599995.0
2007-12-13 11:31:00,1.66725,1.66735,1.6672,1.6673,2119199985.0
2007-12-13 11:32:00,1.6673,1.6676,1.6673,1.66755,1123500002.0
2007-12-13 11:33:00,1.66755,1.66775,1.66745,1.6677,1137500011.0
2007-12-13 11:34:00,1.6682,1.6683,1.6682,1.6682,964999998.0
2007-12-13 11:35:00,1.6681,1.6683,1.6681,1.6682,964999998.0
2007-12-13 11:36:00,1.66805,1.66825,1.668,1.66815,964999998.0
2007-12-13 11:37:00,1.6684,1.6684,1.6684,1.6684,2126500006.0
2007-12-13 11:38:00,1.66875,1.66895,1.6686,1.66875,2126500006.0
2007-12-13 11:39:00,1.6683,1.6688,1.6683,1.6687,1414000024.0
2007-12-13 11:41:00,1.6688,1.6691,1.6685,1.6691,1414000024.0
2007-12-13 11:42:00,1.6685,1.66855,1.66835,1.6684,1414000024.0
2007-12-13 11:43:00,1.6693,1.6693,1.6689,1.6691,1109900010.0
2007-12-13 11:44:00,1.669,1.6691,1.669,1.669,1109900010.0
2007-12-13 11:46:00,1.6692,1.6693,1.669,1.6691,1109900010.0
2007-12-13 11:47:00,1.6692,1.6693,1.6689,1.6693,1109900010.0
2007-12-13 11:48:00,1.6692,1.6693,1.669,1.669,1109900010.0
2007-12-13 11:49:00,1.6691,1.6693,1.669,1.6692,1109900010.0
2007-12-13 11:50:00,1.6691,1.6693,1.6691,1.6693,1109900010.0
2007-12-13 11:51:00,1.6692,1.6693,1.6686,1.6686,1109900010.0
2007-12-13 11:52:00,1.6687,1.6691,1.6687,1.669,1109900010.0
2007-12-13 11:53:00,1.6689,1.6691,1.6689,1.6691,1109900010.0
2007-12-13 11:54:00,1.66855,1.66865,1.6685,1.66855,1109900010.0
2007-12-13 11:55:00,1.6685,1.6688,1.66845,1.6688,1280300002.0
2007-12-13 11:56:00,1.6687,1.6687,1.6686,1.6687,1956700011.0
2007-12-13 11:57:00,1.66895,1.669,1.6687,1.66875,1956700011.0
2007-12-13 11:58:00,1.6688,1.66905,1.6687,1.66905,1326599997.0
2007-12-13 11:59:00,1.6686,1.6687,1.6686,1.6686,1236800008.0
2007-12-13 12:00:00,1.6685,1.6686,1.6685,1.6686,1236800008.0
2007-12-13 12:01:00,1.66905,1.66905,1.6685,1.6685,1236800008.0
2007-12-13 12:02:00,1.6685,1.6686,1.66845,1.6685,976699995.0
2007-12-13 12:03:00,1.66855,1.66875,1.66855,1.66865,1441900001.0
2007-12-13 12:04:00,1.66865,1.66885,1.66865,1.66885,1142200007.0
2007-12-13 12:05:00,1.66885,1.66885,1.66865,1.66875,1981799994.0
2007-12-13 12:06:00,1.6686,1.6686,1.6684,1.6684,1225300000.0
2007-12-13 12:07:00,1.6686,1.66875,1.6683,1.6684,1225300000.0
2007-12-13 12:08:00,1.66835,1.66845,1.66825,1.66835,1892299995.0
2007-12-13 12:09:00,1.6686,1.6687,1.6684,1.6684,1654700000.0
2007-12-13 12:10:00,1.66755,1.66765,1.6674,1.66755,1654700000.0
2007-12-13 12:11:00,1.668,1.668,1.6678,1.6679,1630799996.0
2007-12-13 12:12:00,1.66775,1.668,1.6677,1.6679,1630799996.0
2007-12-13 12:14:00,1.66755,1.66775,1.6675,1.66755,2058599982.0
2007-12-13 12:15:00,1.66755,1.66775,1.66745,1.66765,1649599986.0
2007-12-13 12:16:00,1.66765,1.66765,1.6675,1.66755,1464199994.0
2007-12-13 12:17:00,1.66755,1.66755,1.66745,1.6675,1064800003.0
2007-12-13 12:18:00,1.6675,1.66765,1.66745,1.6676,1213399995.0
2007-12-13 12:19:00,1.6676,1.6679,1.6676,1.6679,1709699994.0
2007-12-13 12:20:00,1.66745,1.6676,1.66745,1.66755,1709699994.0
2007-12-13 12:21:00,1.6675,1.66755,1.66745,1.6675,1151900001.0
2007-12-13 12:22:00,1.66755,1.6677,1.66745,1.6677,865299995.0
2007-12-13 12:23:00,1.6677,1.6677,1.66755,1.66765,555099998.0
2007-12-13 12:24:00,1.66765,1.668,1.66755,1.66775,1894000002.0
2007-12-13 12:25:00,1.66775,1.6683,1.66775,1.6683,1770000000.0
2007-12-13 12:26:00,1.6683,1.66835,1.668,1.66815,2115500002.0
2007-12-13 12:27:00,1.66815,1.66825,1.66795,1.66815,1150399982.0
2007-12-13 12:28:00,1.66815,1.66815,1.6681,1.66815,454299999.0
2007-12-13 12:29:00,1.66815,1.66825,1.66805,1.6681,1000199986.0
2007-12-13 12:30:00,1.66815,1.66815,1.668,1.66815,1519299995.0
2007-12-13 12:32:00,1.66795,1.6681,1.6679,1.66805,1062599996.0
2007-12-13 12:33:00,1.66805,1.66815,1.66795,1.66815,676099998.0
2007-12-13 12:34:00,1.66815,1.66825,1.6681,1.66825,1223999986.0
2007-12-13 12:35:00,1.66825,1.66825,1.66805,1.6681,1682499969.0
2007-12-13 12:36:00,1.66815,1.6684,1.668,1.6684,1960300010.0
2007-12-13 12:37:00,1.6684,1.6684,1.6683,1.6684,250499998.0
2007-12-13 12:38:00,1.6684,1.66845,1.66825,1.66845,1298200008.0
2007-12-13 12:39:00,1.66845,1.66885,1.6683,1.66865,1492100002.0
2007-12-13 12:40:00,1.66865,1.66875,1.6686,1.66875,1892599991.0
2007-12-13 12:41:00,1.66875,1.6691,1.6686,1.6691,1445600000.0
2007-12-13 12:42:00,1.668,1.668,1.668,1.668,1107999997.0
2007-12-13 12:44:00,1.66915,1.66915,1.66895,1.66905,1107999997.0
2007-12-13 12:45:00,1.66905,1.66915,1.66885,1.66905,1621900013.0
2007-12-13 12:46:00,1.66905,1.6693,1.66905,1.6691,940599995.0
2007-12-13 12:47:00,1.6691,1.66925,1.66895,1.6692,2082700004.0
2007-12-13 12:48:00,1.6679,1.6679,1.6679,1.6679,2140499967.0
2007-12-13 12:49:00,1.6678,1.6679,1.6677,1.6678,2140499967.0
2007-12-13 12:50:00,1.66915,1.6693,1.66915,1.66925,2140499967.0
2007-12-13 12:51:00,1.6679,1.6679,1.6678,1.6678,1176999993.0
2007-12-13 12:52:00,1.6686,1.6692,1.6686,1.66895,1176999993.0
2007-12-13 12:53:00,1.6679,1.6679,1.6678,1.6678,1038199998.0
2007-12-13 12:54:00,1.6679,1.6679,1.6679,1.6679,1038199998.0
2007-12-13 12:55:00,1.6678,1.6679,1.6676,1.6677,1038199998.0
2007-12-13 12:56:00,1.66875,1.66875,1.6686,1.66875,1038199998.0
2007-12-13 12:57:00,1.66875,1.66885,1.6687,1.66875,985299993.0
2007-12-13 12:58:00,1.66875,1.66885,1.66875,1.66875,1172599999.0
2007-12-13 12:59:00,1.66875,1.66875,1.66855,1.66855,1572800026.0
2007-12-13 13:00:00,1.6676,1.6678,1.6676,1.6677,793599999.0
2007-12-13 13:01:00,1.66855,1.6687,1.66855,1.6686,793599999.0
2007-12-13 13:02:00,1.6686,1.66875,1.66855,1.6686,1401700017.0
2007-12-13 13:03:00,1.6686,1.6687,1.6686,1.6687,582800000.0
2007-12-13 13:04:00,1.6687,1.66875,1.6686,1.6687,446000000.0
2007-12-13 13:05:00,1.6687,1.6687,1.66855,1.66865,926400000.0
2007-12-13 13:06:00,1.6679,1.668,1.6678,1.6679,1291800030.0
2007-12-13 13:07:00,1.6684,1.66855,1.6683,1.66855,1291800030.0
2007-12-13 13:08:00,1.66855,1.66855,1.6684,1.6685,1074100000.0
2007-12-13 13:09:00,1.66855,1.66865,1.66825,1.66825,2027599996.0
2007-12-13 13:10:00,1.6678,1.668,1.6678,1.6679,754099995.0
2007-12-13 13:12:00,1.6678,1.6679,1.6678,1.6678,754099995.0
2007-12-13 13:13:00,1.6678,1.66785,1.66775,1.66785,754099995.0
2007-12-13 13:14:00,1.66785,1.668,1.6678,1.6678,681599999.0
2007-12-13 13:15:00,1.66785,1.66785,1.66755,1.66765,640099997.0
2007-12-13 13:16:00,1.66765,1.6678,1.66755,1.6676,1386799992.0
2007-12-13 13:17:00,1.6676,1.668,1.6676,1.668,689099999.0
2007-12-13 13:18:00,1.668,1.668,1.6678,1.66785,1882399997.0
2007-12-13 13:19:00,1.66785,1.6679,1.66755,1.66785,1438200007.0
2007-12-13 13:20:00,1.66785,1.66795,1.6678,1.6679,1162399989.0
2007-12-13 13:21:00,1.6679,1.66795,1.6677,1.6677,1531200027.0
2007-12-13 13:22:00,1.66775,1.6679,1.6677,1.6677,1361599986.0
2007-12-13 13:23:00,1.6677,1.66775,1.6677,1.6677,640000000.0
2007-12-13 13:24:00,1.6677,1.66785,1.6677,1.6678,657600000.0
2007-12-13 13:25:00,1.6678,1.66795,1.66775,1.66795,1290999998.0
2007-12-13 13:26:00,1.66795,1.66815,1.6679,1.66815,849600002.0
2007-12-13 13:27:00,1.66815,1.6686,1.66815,1.66835,1247600017.0
2007-12-13 13:28:00,1.66835,1.6685,1.66825,1.66845,2104800007.0
2007-12-13 13:29:00,1.66845,1.66845,1.6679,1.6679,2072149981.0
2007-12-13 13:30:00,1.66785,1.66825,1.66785,1.6682,1102999996.0
2007-12-13 13:31:00,1.6682,1.6682,1.6682,1.6682,316000000.0
2007-12-13 13:32:00,1.6682,1.6682,1.6681,1.6682,434599993.0
2007-12-13 13:33:00,1.6682,1.6684,1.66815,1.6683,1065599990.0
2007-12-13 13:34:00,1.6683,1.6683,1.66805,1.66815,1162700009.0
2007-12-13 13:35:00,1.6679,1.6679,1.6678,1.6678,319199988.0
2007-12-13 13:36:00,1.6682,1.6682,1.6681,1.6682,319199988.0
2007-12-13 13:37:00,1.6682,1.6682,1.66765,1.6677,1099099998.0
2007-12-13 13:38:00,1.66765,1.6677,1.6675,1.6676,2067000001.0
2007-12-13 13:39:00,1.66755,1.66825,1.66755,1.66815,2042600007.0
2007-12-13 13:40:00,1.6682,1.66845,1.66815,1.66835,1376599975.0
2007-12-13 13:41:00,1.66835,1.66835,1.66775,1.66775,1456199999.0
2007-12-13 13:42:00,1.6678,1.668,1.6678,1.66795,658499998.0
2007-12-13 13:43:00,1.668,1.66805,1.66795,1.668,703900000.0
2007-12-13 13:44:00,1.668,1.668,1.6679,1.668,349999998.0
2007-12-13 13:45:00,1.668,1.668,1.6679,1.668,523099989.0
2007-12-13 13:46:00,1.6679,1.668,1.6679,1.668,620799995.0
2007-12-13 13:47:00,1.668,1.66805,1.66795,1.668,562399995.0
2007-12-13 13:48:00,1.668,1.668,1.6679,1.6679,204000000.0
2007-12-13 13:49:00,1.6679,1.66795,1.66775,1.66785,1511199963.0
2007-12-13 13:50:00,1.66785,1.66785,1.66775,1.66785,1091900001.0
2007-12-13 13:51:00,1.66785,1.6679,1.66785,1.6679,420000000.0
2007-12-13 13:52:00,1.6679,1.66795,1.66785,1.6679,606300000.0
2007-12-13 13:53:00,1.6679,1.66795,1.66785,1.6679,255900000.0
2007-12-13 13:54:00,1.6679,1.6679,1.6678,1.6679,411199999.0
2007-12-13 13:55:00,1.6679,1.66795,1.66755,1.66755,1417599984.0
2007-12-13 13:56:00,1.66755,1.66775,1.66755,1.66775,1295699993.0
2007-12-13 13:57:00,1.66775,1.6678,1.6677,1.66775,592000000.0
2007-12-13 13:58:00,1.66775,1.6678,1.66755,1.66755,974399994.0
2007-12-13 13:59:00,1.66755,1.6677,1.6675,1.6677,1452899973.0
2007-12-13 14:00:00,1.6677,1.66785,1.6676,1.6678,669299992.0
2007-12-13 14:01:00,1.6678,1.6679,1.66765,1.66785,1515599974.0
2007-12-13 14:02:00,1.66785,1.6679,1.66775,1.66785,481600000.0
2007-12-13 14:03:00,1.66785,1.6679,1.6677,1.6678,662999996.0
2007-12-13 14:04:00,1.6678,1.6678,1.6677,1.6678,788599995.0
2007-12-13 14:05:00,1.66775,1.66785,1.66775,1.66775,1156199987.0
2007-12-13 14:06:00,1.6678,1.668,1.6678,1.668,615599999.0
2007-12-13 14:07:00,1.66795,1.668,1.6678,1.66795,810600002.0
2007-12-13 14:08:00,1.66795,1.668,1.6679,1.6679,528200000.0
2007-12-13 14:09:00,1.6679,1.6679,1.66775,1.66775,558400004.0
2007-12-13 14:10:00,1.66775,1.66795,1.66775,1.66795,955199999.0
2007-12-13 14:11:00,1.66795,1.66795,1.6679,1.6679,307600000.0
2007-12-13 14:12:00,1.66785,1.6679,1.66785,1.66785,220000000.0
2007-12-13 14:13:00,1.66785,1.6679,1.6678,1.6679,599200000.0
2007-12-13 14:14:00,1.6679,1.6679,1.66765,1.66765,831200000.0
2007-12-13 14:15:00,1.66765,1.6677,1.6675,1.6675,500000000.0
2007-12-13 14:16:00,1.6675,1.66755,1.66725,1.6673,1583299986.0
2007-12-13 14:17:00,1.6683,1.6684,1.6682,1.6684,140300001.0
2007-12-13 14:18:00,1.6683,1.669,1.6683,1.6689,140300001.0
2007-12-13 14:19:00,1.6676,1.66765,1.66755,1.6676,140300001.0
2007-12-13 14:20:00,1.6676,1.6676,1.6672,1.6673,835899999.0
2007-12-13 14:21:00,1.6673,1.6674,1.6672,1.66725,637999996.0
2007-12-13 14:22:00,1.66725,1.66745,1.6672,1.66735,940800001.0
2007-12-13 14:23:00,1.66735,1.66745,1.6672,1.6673,2085599943.0
2007-12-13 14:24:00,1.6673,1.6674,1.66725,1.6673,1886900001.0
2007-12-13 14:25:00,1.6673,1.66735,1.66725,1.66735,611799999.0
2007-12-13 14:26:00,1.66735,1.6674,1.66725,1.66725,757600001.0
2007-12-13 14:27:00,1.66725,1.66745,1.66725,1.6674,1044000001.0
2007-12-13 14:28:00,1.6674,1.66745,1.66725,1.66735,1109599986.0
2007-12-13 14:29:00,1.66735,1.66735,1.667,1.6671,1470499985.0
2007-12-13 14:30:00,1.6672,1.66775,1.66715,1.6677,1942800000.0
2007-12-13 14:31:00,1.6685,1.6688,1.6685,1.6688,1576699982.0
2007-12-13 14:32:00,1.6676,1.6678,1.6675,1.6678,1576699982.0
2007-12-13 14:33:00,1.6678,1.668,1.6678,1.66785,856199999.0
2007-12-13 14:34:00,1.66785,1.6679,1.6678,1.6678,1194199998.0
2007-12-13 14:35:00,1.6678,1.66785,1.6678,1.66785,1346400000.0
2007-12-13 14:36:00,1.66785,1.6679,1.6675,1.6675,1436000002.0
2007-12-13 14:37:00,1.6675,1.6676,1.66745,1.66755,1315999995.0
2007-12-13 14:38:00,1.66755,1.6676,1.66745,1.6676,1059199998.0
2007-12-13 14:39:00,1.6676,1.6676,1.66735,1.6675,1764100016.0
2007-12-13 14:40:00,1.66745,1.6675,1.66735,1.66745,1061999996.0
2007-12-13 14:41:00,1.6675,1.6675,1.6674,1.6674,539299998.0
2007-12-13 14:42:00,1.6674,1.6676,1.66735,1.6674,1239379699.0
2007-12-13 14:43:00,1.66735,1.66755,1.66735,1.66745,893399989.0
2007-12-13 14:44:00,1.66745,1.66765,1.6674,1.6676,1591300000.0
2007-12-13 14:45:00,1.6676,1.6678,1.6676,1.6678,1360194710.0
2007-12-13 14:46:00,1.6678,1.66785,1.66775,1.6678,1617600002.0
2007-12-13 14:47:00,1.66775,1.6678,1.66765,1.66775,1174499988.0
2007-12-13 14:48:00,1.66775,1.66775,1.6677,1.66775,492000000.0
2007-12-13 14:49:00,1.66775,1.66805,1.66775,1.668,620499998.0
2007-12-13 14:50:00,1.6698,1.6699,1.6697,1.6698,1832499984.0
2007-12-13 14:51:00,1.6697,1.6698,1.6696,1.6697,1832499984.0
2007-12-13 14:52:00,1.66805,1.66835,1.66805,1.66835,1832499984.0
2007-12-13 14:53:00,1.66835,1.6684,1.6683,1.66835,213399997.0
2007-12-13 14:54:00,1.66835,1.6684,1.66825,1.6684,952599995.0
2007-12-13 14:55:00,1.66835,1.6685,1.66825,1.66825,758399996.0
2007-12-13 14:56:00,1.66825,1.66825,1.6681,1.66815,750799996.0
2007-12-13 14:57:00,1.66815,1.66815,1.66795,1.668,878899997.0
2007-12-13 14:58:00,1.668,1.6682,1.66795,1.6682,1250900003.0
2007-12-13 14:59:00,1.6682,1.6682,1.66805,1.6681,895900000.0
2007-12-13 15:00:00,1.66815,1.66815,1.66795,1.66805,503000001.0
2007-12-13 15:01:00,1.66805,1.66825,1.66805,1.66815,723600004.0
2007-12-13 15:02:00,1.66815,1.6685,1.66815,1.6685,285200001.0
2007-12-13 15:03:00,1.6685,1.6687,1.6684,1.6687,1147200002.0
2007-12-13 15:04:00,1.66865,1.6687,1.66835,1.66845,1541399991.0
2007-12-13 15:05:00,1.6704,1.6704,1.6702,1.6702,1349699985.0
2007-12-13 15:06:00,1.6703,1.6703,1.6702,1.6702,1349699985.0
2007-12-13 15:07:00,1.66825,1.66835,1.66805,1.66835,1349699985.0
2007-12-13 15:08:00,1.66835,1.66865,1.6683,1.66865,1604499989.0
2007-12-13 15:09:00,1.66865,1.6688,1.6685,1.66865,1749899999.0
2007-12-13 15:10:00,1.6702,1.6703,1.6701,1.6702,2068999994.0
2007-12-13 15:11:00,1.6701,1.6701,1.67,1.6701,2068999994.0
2007-12-13 15:12:00,1.66805,1.66805,1.66785,1.66805,2068999994.0
2007-12-13 15:13:00,1.66815,1.6682,1.66795,1.668,1743000026.0
2007-12-13 15:14:00,1.6703,1.6706,1.6703,1.6705,2021600021.0
2007-12-13 15:15:00,1.6708,1.671,1.6706,1.6709,2021600021.0
2007-12-13 15:16:00,1.66845,1.66845,1.66815,1.66825,2021600021.0
2007-12-13 15:17:00,1.66825,1.66845,1.6682,1.66835,1443600014.0
2007-12-13 15:18:00,1.6706,1.6708,1.6706,1.6708,1120599994.0
2007-12-13 15:19:00,1.66885,1.6689,1.66815,1.66825,1120599994.0
2007-12-13 15:20:00,1.6709,1.671,1.6708,1.6709,765500000.0
2007-12-13 15:21:00,1.66835,1.66845,1.6682,1.6683,765500000.0
2007-12-13 15:22:00,1.6683,1.66835,1.66815,1.66825,1412700001.0
2007-12-13 15:23:00,1.6709,1.6711,1.6708,1.6711,1576199981.0
2007-12-13 15:24:00,1.671,1.6713,1.6708,1.6711,1576199981.0
2007-12-13 15:25:00,1.6712,1.6712,1.6711,1.6712,1576199981.0
2007-12-13 15:26:00,1.6713,1.6714,1.6712,1.6712,1576199981.0
2007-12-13 15:27:00,1.6713,1.6713,1.6711,1.6712,1576199981.0
2007-12-13 15:28:00,1.66845,1.66865,1.66845,1.66845,1576199981.0
2007-12-13 15:29:00,1.6685,1.66865,1.6684,1.6685,1373099982.0
2007-12-13 15:30:00,1.6685,1.6689,1.66815,1.66855,1895100013.0
2007-12-13 15:31:00,1.6713,1.6713,1.6712,1.6712,2026899990.0
2007-12-13 15:32:00,1.6711,1.6714,1.6711,1.6713,2026899990.0
2007-12-13 15:33:00,1.6714,1.6714,1.6712,1.6713,2026899990.0
2007-12-13 15:34:00,1.66895,1.66905,1.66885,1.66885,2026899990.0
2007-12-13 15:35:00,1.6713,1.6714,1.6713,1.6714,1420700005.0
2007-12-13 15:36:00,1.66895,1.66935,1.66885,1.6691,1420700005.0
2007-12-13 15:37:00,1.66915,1.6695,1.66905,1.6695,1307400000.0
2007-12-13 15:38:00,1.6695,1.6695,1.66905,1.6691,1765599990.0
2007-12-13 15:39:00,1.6716,1.6716,1.6713,1.6713,2145999995.0
2007-12-13 15:40:00,1.66905,1.6698,1.66905,1.66975,2145999995.0
2007-12-13 15:41:00,1.671,1.6711,1.6709,1.6711,1914699987.0
2007-12-13 15:42:00,1.671,1.6712,1.671,1.6712,1914699987.0
2007-12-13 15:43:00,1.6713,1.6713,1.6711,1.6712,1914699987.0
2007-12-13 15:44:00,1.6713,1.6713,1.6713,1.6713,1914699987.0
2007-12-13 15:45:00,1.67025,1.67045,1.6701,1.6701,1914699987.0
2007-12-13 15:46:00,1.6701,1.67015,1.67005,1.67005,1108799999.0
2007-12-13 15:47:00,1.67005,1.67015,1.66995,1.67,2024700022.0
2007-12-13 15:48:00,1.67,1.6701,1.66985,1.6699,2000500000.0
2007-12-13 15:49:00,1.6703,1.6703,1.6701,1.6701,1367900000.0
2007-12-13 15:50:00,1.6699,1.6699,1.66975,1.6698,1367900000.0
2007-12-13 15:51:00,1.6698,1.6698,1.66965,1.6697,1274499996.0
2007-12-13 15:52:00,1.6701,1.6701,1.6699,1.6701,1847600002.0
2007-12-13 15:53:00,1.67,1.6701,1.6699,1.67,1847600002.0
2007-12-13 15:54:00,1.66995,1.67015,1.66985,1.67005,1847600002.0
2007-12-13 15:55:00,1.67005,1.67015,1.66985,1.6701,1078600000.0
2007-12-13 15:56:00,1.6703,1.6708,1.6703,1.6704,1955699993.0
2007-12-13 15:57:00,1.6706,1.6706,1.6704,1.6704,1955699993.0
2007-12-13 15:58:00,1.6703,1.6706,1.6703,1.6705,1955699993.0
2007-12-13 15:59:00,1.6704,1.6705,1.6703,1.6703,1955699993.0
2007-12-13 16:00:00,1.6704,1.6706,1.6703,1.6705,1955699993.0
2007-12-13 16:01:00,1.6706,1.6707,1.6704,1.6705,1955699993.0
2007-12-13 16:02:00,1.6704,1.6707,1.6704,1.6707,1955699993.0
2007-12-13 16:03:00,1.6708,1.6709,1.6707,1.6708,1955699993.0
2007-12-13 16:04:00,1.6707,1.6707,1.6706,1.6707,1955699993.0
2007-12-13 16:05:00,1.6708,1.6709,1.6706,1.6707,1955699993.0
2007-12-13 16:06:00,1.6706,1.6707,1.6706,1.6707,1955699993.0
2007-12-13 16:07:00,1.6708,1.6708,1.6707,1.6707,1955699993.0
2007-12-13 16:08:00,1.6706,1.6707,1.6706,1.6706,1955699993.0
2007-12-13 16:09:00,1.6707,1.6707,1.6707,1.6707,1955699993.0
2007-12-13 16:10:00,1.6708,1.6709,1.6707,1.6708,1955699993.0
2007-12-13 16:11:00,1.6707,1.6707,1.6707,1.6707,1955699993.0
2007-12-13 16:12:00,1.6708,1.6708,1.6707,1.6707,1955699993.0
2007-12-13 16:13:00,1.6706,1.6706,1.6706,1.6706,1955699993.0
2007-12-13 16:14:00,1.6705,1.6705,1.6703,1.6704,1955699993.0
2007-12-13 16:15:00,1.6703,1.6706,1.6703,1.6704,1955699993.0
2007-12-13 16:16:00,1.671,1.671,1.67055,1.67065,1955699993.0
2007-12-13 16:17:00,1.6707,1.6708,1.6706,1.6708,2012000004.0
2007-12-13 16:18:00,1.67075,1.6708,1.6707,1.6708,2013999984.0
2007-12-13 16:19:00,1.6708,1.6709,1.6708,1.6709,1430400029.0
2007-12-13 16:20:00,1.6705,1.6707,1.6705,1.6707,2000600000.0
2007-12-13 16:21:00,1.671,1.671,1.6708,1.6708,2000600000.0
2007-12-13 16:22:00,1.6705,1.6706,1.6705,1.6705,1121999994.0
2007-12-13 16:23:00,1.6709,1.6711,1.67085,1.6711,1121999994.0
2007-12-13 16:24:00,1.6706,1.6706,1.6705,1.6705,1847150004.0
2007-12-13 16:25:00,1.6706,1.6707,1.6705,1.6706,1847150004.0
2007-12-13 16:26:00,1.6712,1.6715,1.6711,1.6713,1847150004.0
2007-12-13 16:27:00,1.6705,1.6709,1.6705,1.6709,2024399998.0
2007-12-13 16:28:00,1.67125,1.6714,1.6711,1.6713,2024399998.0
2007-12-13 16:29:00,1.6707,1.6707,1.6704,1.6705,1303860983.0
2007-12-13 16:30:00,1.6706,1.6706,1.6702,1.6704,1303860983.0
2007-12-13 16:31:00,1.6713,1.6714,1.67115,1.67125,1303860983.0
2007-12-13 16:32:00,1.6713,1.6715,1.6712,1.6713,2104999999.0
2007-12-13 16:33:00,1.67125,1.6715,1.67125,1.67135,1583199983.0
2007-12-13 16:34:00,1.6714,1.6715,1.6713,1.6715,1296800012.0
2007-12-13 16:35:00,1.6715,1.6715,1.6714,1.6715,1341699997.0
2007-12-13 16:36:00,1.6706,1.6708,1.6706,1.6706,2075099998.0
2007-12-13 16:37:00,1.6707,1.6708,1.6701,1.6702,2075099998.0
2007-12-13 16:38:00,1.6717,1.6717,1.6715,1.6716,2075099998.0
2007-12-13 16:39:00,1.67,1.6701,1.6698,1.6701,1732799977.0
2007-12-13 16:40:00,1.6702,1.6702,1.67,1.6701,1732799977.0
2007-12-13 16:41:00,1.6712,1.6712,1.671,1.6711,1732799977.0
2007-12-13 16:42:00,1.6699,1.6699,1.6695,1.6696,1035399988.0
2007-12-13 16:43:00,1.6695,1.6701,1.6695,1.67,1035399988.0
2007-12-13 16:44:00,1.67125,1.6714,1.67125,1.6713,1035399988.0
2007-12-13 16:45:00,1.6695,1.6695,1.6689,1.669,1588399996.0
2007-12-13 16:46:00,1.6713,1.6713,1.67115,1.6712,1588399996.0
2007-12-13 16:47:00,1.669,1.669,1.6682,1.6683,1747899995.0
2007-12-13 16:48:00,1.6682,1.6682,1.6676,1.6678,1747899995.0
2007-12-13 16:49:00,1.6677,1.6685,1.6676,1.6685,1747899995.0
2007-12-13 16:50:00,1.6686,1.6688,1.6685,1.6686,1747899995.0
2007-12-13 16:51:00,1.6687,1.6688,1.6686,1.6686,1747899995.0
2007-12-13 16:52:00,1.6702,1.6702,1.67,1.6701,1747899995.0
2007-12-13 16:53:00,1.6688,1.6691,1.6688,1.6691,1508300026.0
2007-12-13 16:54:00,1.6701,1.6702,1.67,1.6702,1508300026.0
2007-12-13 16:55:00,1.67015,1.6702,1.67005,1.6702,1401200003.0
2007-12-13 16:56:00,1.669,1.6691,1.6686,1.6686,1655199998.0
2007-12-13 16:57:00,1.6706,1.6707,1.6704,1.6705,1655199998.0
2007-12-13 16:58:00,1.6705,1.6706,1.6703,1.6705,1774199997.0
2007-12-13 16:59:00,1.6705,1.6705,1.6703,1.6704,702899995.0
2007-12-13 17:00:00,1.6679,1.6679,1.6677,1.6678,1946900005.0
2007-12-13 17:01:00,1.67055,1.6708,1.6705,1.6705,1946900005.0
2007-12-13 17:02:00,1.6705,1.6708,1.67045,1.6708,1140099992.0
2007-12-13 17:03:00,1.6708,1.6709,1.67065,1.6709,1890199995.0
2007-12-13 17:04:00,1.6709,1.6709,1.6707,1.67075,1079899996.0
2007-12-13 17:05:00,1.6682,1.6682,1.6677,1.6679,500899997.0
2007-12-13 17:06:00,1.67075,1.6708,1.6707,1.67075,500899997.0
2007-12-13 17:07:00,1.67075,1.6709,1.6707,1.6708,1288399990.0
2007-12-13 17:08:00,1.6708,1.6709,1.6707,1.6707,1274500001.0
2007-12-13 17:09:00,1.6707,1.67075,1.6706,1.6707,1477999993.0
2007-12-13 17:10:00,1.6707,1.671,1.6707,1.6709,1499299987.0
2007-12-13 17:11:00,1.67085,1.6709,1.6707,1.67075,1495500013.0
2007-12-13 17:12:00,1.6708,1.6708,1.67075,1.6708,1360999999.0
2007-12-13 17:13:00,1.6708,1.6708,1.6706,1.6706,1155199998.0
2007-12-13 17:14:00,1.6706,1.6706,1.6704,1.6704,2085899994.0
2007-12-13 17:15:00,1.6677,1.6678,1.6676,1.6676,1765299992.0
2007-12-13 17:16:00,1.6705,1.67065,1.6705,1.67065,1765299992.0
2007-12-13 17:17:00,1.67065,1.6707,1.6705,1.6706,1689299975.0
2007-12-13 17:18:00,1.6678,1.6678,1.6676,1.6676,1884000016.0
2007-12-13 17:19:00,1.6705,1.6705,1.6703,1.6705,1884000016.0
2007-12-13 17:20:00,1.6705,1.6708,1.6705,1.6708,928600000.0
2007-12-13 17:21:00,1.6708,1.6708,1.67055,1.67055,1016399999.0
2007-12-13 17:22:00,1.67055,1.6707,1.6705,1.6706,1112499988.0
2007-12-13 17:23:00,1.6706,1.6707,1.67055,1.6707,1514299999.0
2007-12-13 17:24:00,1.6707,1.6708,1.6706,1.6706,1082600000.0
2007-12-13 17:25:00,1.6706,1.6708,1.6706,1.6707,1289899996.0
2007-12-13 17:26:00,1.6671,1.6674,1.6671,1.6671,1816050001.0
2007-12-13 17:27:00,1.6672,1.6674,1.6672,1.6672,1816050001.0
2007-12-13 17:28:00,1.671,1.671,1.6706,1.67065,1816050001.0
2007-12-13 17:29:00,1.6672,1.6673,1.6671,1.6673,2042899987.0
2007-12-13 17:30:00,1.6705,1.6707,1.6702,1.6705,2042899987.0
2007-12-13 17:31:00,1.6673,1.6674,1.6672,1.6672,1840399994.0
2007-12-13 17:32:00,1.67025,1.6705,1.67015,1.67025,1840399994.0
2007-12-13 17:33:00,1.6674,1.6674,1.667,1.6671,1616300002.0
2007-12-13 17:34:00,1.6704,1.6706,1.67025,1.67025,1616300002.0
2007-12-13 17:35:00,1.6703,1.6706,1.67015,1.6706,1041400002.0
2007-12-13 17:36:00,1.6671,1.6675,1.6671,1.6675,1810199988.0
2007-12-13 17:37:00,1.6674,1.6675,1.6674,1.6674,1810199988.0
2007-12-13 17:38:00,1.6675,1.6675,1.6675,1.6675,1810199988.0
2007-12-13 17:39:00,1.6702,1.6702,1.66985,1.6701,1810199988.0
2007-12-13 17:40:00,1.6676,1.6678,1.6676,1.6678,1640199997.0
2007-12-13 17:41:00,1.6701,1.6704,1.67,1.67005,1640199997.0
2007-12-13 17:42:00,1.67005,1.6701,1.6695,1.6696,1570599996.0
2007-12-13 17:43:00,1.6679,1.6682,1.6679,1.6681,2072799995.0
2007-12-13 17:44:00,1.67,1.6701,1.66955,1.6697,2072799995.0
2007-12-13 17:45:00,1.66965,1.6697,1.6689,1.66905,1691600001.0
2007-12-13 17:46:00,1.66905,1.6691,1.6685,1.669,1742399994.0
2007-12-13 17:47:00,1.6677,1.6678,1.6676,1.6677,1312999997.0
2007-12-13 17:48:00,1.6683,1.6683,1.6677,1.66785,1312999997.0
2007-12-13 17:49:00,1.6676,1.6677,1.6676,1.6676,1974400002.0
2007-12-13 17:50:00,1.6677,1.6677,1.6675,1.6675,1974400002.0
2007-12-13 17:51:00,1.6687,1.6688,1.6686,1.66875,1974400002.0
2007-12-13 17:52:00,1.6688,1.6688,1.66865,1.6688,1510800018.0
2007-12-13 17:53:00,1.6688,1.6692,1.6688,1.66905,1580299999.0
2007-12-13 17:54:00,1.6691,1.6695,1.66905,1.6694,1867000000.0
2007-12-13 17:55:00,1.6694,1.6694,1.66905,1.66905,1561700002.0
2007-12-13 17:56:00,1.6675,1.6678,1.6675,1.6678,1664400005.0
2007-12-13 17:57:00,1.6687,1.6688,1.66825,1.6686,1664400005.0
2007-12-13 17:58:00,1.6677,1.6678,1.6677,1.6677,1946299996.0
2007-12-13 17:59:00,1.6676,1.6678,1.6675,1.6678,1946299996.0
2007-12-13 18:00:00,1.6678,1.668,1.66775,1.66785,1946299996.0
2007-12-13 18:01:00,1.6677,1.6677,1.6673,1.6673,1348499997.0
2007-12-13 18:02:00,1.668,1.6681,1.6677,1.668,1348499997.0
2007-12-13 18:03:00,1.668,1.6681,1.668,1.668,1692300000.0
2007-12-13 18:04:00,1.6681,1.6681,1.6677,1.6679,1692300000.0
2007-12-13 18:05:00,1.6682,1.66825,1.6677,1.66785,1692300000.0
2007-12-13 18:06:00,1.668,1.668,1.6677,1.6678,1843699993.0
2007-12-13 18:07:00,1.6679,1.6679,1.6675,1.6675,1843699993.0
2007-12-13 18:08:00,1.6676,1.668,1.6675,1.668,1843699993.0
2007-12-13 18:09:00,1.6672,1.6674,1.66695,1.6672,1843699993.0
2007-12-13 18:10:00,1.6682,1.6682,1.6681,1.6681,1793300003.0
2007-12-13 18:11:00,1.6682,1.6686,1.6682,1.6685,1793300003.0
2007-12-13 18:12:00,1.6686,1.6686,1.6686,1.6686,1793300003.0
2007-12-13 18:13:00,1.6685,1.6688,1.6684,1.6688,1793300003.0
2007-12-13 18:14:00,1.66765,1.6678,1.66765,1.6677,1793300003.0
2007-12-13 18:15:00,1.6685,1.6685,1.6682,1.6682,1747199996.0
2007-12-13 18:16:00,1.6683,1.6683,1.6681,1.6681,1747199996.0
2007-12-13 18:17:00,1.66755,1.6678,1.6675,1.66775,1747199996.0
2007-12-13 18:18:00,1.66775,1.6678,1.6676,1.6676,1093599978.0
2007-12-13 18:19:00,1.6676,1.6676,1.6674,1.66745,1698000010.0
2007-12-13 18:20:00,1.66745,1.6675,1.6674,1.6674,2081300016.0
2007-12-13 18:21:00,1.6674,1.6675,1.6674,1.6674,988800002.0
2007-12-13 18:22:00,1.6682,1.6683,1.6681,1.6681,1489000019.0
2007-12-13 18:23:00,1.6672,1.6673,1.667,1.667,1489000019.0
2007-12-13 18:24:00,1.667,1.6671,1.6667,1.6668,1764399988.0
2007-12-13 18:25:00,1.6668,1.6671,1.6667,1.6671,1962099981.0
2007-12-13 18:26:00,1.6671,1.6674,1.6671,1.66715,1902100005.0
2007-12-13 18:27:00,1.66715,1.6675,1.66715,1.6673,1193949996.0
2007-12-13 18:28:00,1.6675,1.6675,1.6675,1.6675,1558999985.0
2007-12-13 18:29:00,1.6672,1.6674,1.66715,1.66735,1558999985.0
2007-12-13 18:30:00,1.6673,1.6675,1.6672,1.6675,1898999984.0
2007-12-13 18:31:00,1.6675,1.6675,1.6672,1.6672,1113600002.0
2007-12-13 18:32:00,1.6676,1.6677,1.6676,1.6676,1552499996.0
2007-12-13 18:33:00,1.6673,1.6674,1.6671,1.6671,1552499996.0
2007-12-13 18:34:00,1.6671,1.6672,1.6668,1.66685,1376499983.0
2007-12-13 18:35:00,1.668,1.6681,1.6679,1.6681,2062300001.0
2007-12-13 18:36:00,1.6671,1.6675,1.66705,1.6675,2062300001.0
2007-12-13 18:37:00,1.6675,1.6676,1.6675,1.6675,1004700009.0
2007-12-13 18:38:00,1.6675,1.6676,1.6675,1.6676,1300199988.0
2007-12-13 18:39:00,1.6676,1.6676,1.6673,1.66755,557699997.0
2007-12-13 18:40:00,1.6676,1.6679,1.66755,1.66785,1397499998.0
2007-12-13 18:41:00,1.66785,1.66805,1.66775,1.668,1048299997.0
2007-12-13 18:42:00,1.6676,1.6678,1.6676,1.6678,2144899997.0
2007-12-13 18:43:00,1.66805,1.66825,1.66795,1.66815,2144899997.0
2007-12-13 18:44:00,1.6682,1.6683,1.66815,1.66825,1848500004.0
2007-12-13 18:45:00,1.6682,1.6682,1.66785,1.66795,1656100000.0
2007-12-13 18:46:00,1.66795,1.66805,1.66755,1.66775,1884000007.0
2007-12-13 18:47:00,1.66775,1.6679,1.6675,1.6677,1298599990.0
2007-12-13 18:48:00,1.6677,1.6678,1.66755,1.66775,1929999997.0
2007-12-13 18:49:00,1.66775,1.6678,1.66765,1.6677,549999999.0
2007-12-13 18:50:00,1.66765,1.6677,1.66745,1.6675,986999998.0
2007-12-13 18:51:00,1.66745,1.6677,1.66745,1.6677,1801600000.0
2007-12-13 18:52:00,1.6677,1.668,1.66755,1.6678,1512400002.0
2007-12-13 18:53:00,1.6678,1.6679,1.6677,1.6677,789299995.0
2007-12-13 18:54:00,1.6677,1.66785,1.6675,1.66765,1468199986.0
2007-12-13 18:55:00,1.6677,1.6677,1.66735,1.66765,1788281822.0
2007-12-13 18:56:00,1.66765,1.66785,1.66745,1.6678,1915463624.0
2007-12-13 18:57:00,1.6678,1.6679,1.66775,1.66775,997599999.0
2007-12-13 18:58:00,1.6678,1.6678,1.66775,1.66775,744500000.0
2007-12-13 18:59:00,1.66775,1.6679,1.6676,1.66775,1373199993.0
2007-12-13 19:00:00,1.66775,1.6679,1.66775,1.66785,830899982.0
2007-12-13 19:01:00,1.66785,1.6679,1.66725,1.6673,1908399997.0
2007-12-13 19:02:00,1.6685,1.6685,1.6683,1.6684,1312599998.0
2007-12-13 19:03:00,1.6681,1.6682,1.66795,1.6681,1312599998.0
2007-12-13 19:04:00,1.6681,1.6681,1.6677,1.668,2117999996.0
2007-12-13 19:05:00,1.668,1.6682,1.668,1.6681,1623599996.0
2007-12-13 19:06:00,1.66815,1.66815,1.66775,1.6679,1216800001.0
2007-12-13 19:07:00,1.6678,1.668,1.66745,1.66745,1930299997.0
2007-12-13 19:08:00,1.6683,1.6684,1.6682,1.6684,2138200000.0
2007-12-13 19:09:00,1.668,1.6683,1.66795,1.6682,2138200000.0
2007-12-13 19:10:00,1.66815,1.66825,1.66815,1.6682,1612199991.0
2007-12-13 19:11:00,1.6682,1.6687,1.6682,1.6686,1702099988.0
2007-12-13 19:12:00,1.6686,1.6687,1.66855,1.6687,684100002.0
2007-12-13 19:13:00,1.6687,1.6689,1.6685,1.66885,1122899998.0
2007-12-13 19:14:00,1.66885,1.6691,1.6686,1.6687,1326699997.0
2007-12-13 19:15:00,1.6687,1.6687,1.66825,1.6683,1419799994.0
2007-12-13 19:16:00,1.6683,1.6685,1.66815,1.66825,1081899998.0
2007-12-13 19:17:00,1.66825,1.6685,1.6681,1.6685,1261700007.0
2007-12-13 19:18:00,1.6685,1.6686,1.6684,1.6685,1162199996.0
2007-12-13 19:19:00,1.6685,1.6686,1.6684,1.6684,1967400002.0
2007-12-13 19:20:00,1.6684,1.6684,1.6682,1.6683,1546000005.0
2007-12-13 19:21:00,1.6683,1.6685,1.66825,1.6684,968299999.0
2007-12-13 19:22:00,1.6684,1.6684,1.6681,1.6681,1985299986.0
2007-12-13 19:23:00,1.6681,1.6682,1.6678,1.6678,2121300003.0
2007-12-13 19:24:00,1.6678,1.6679,1.6674,1.6676,1763199985.0
2007-12-13 19:25:00,1.6676,1.6678,1.6671,1.6677,1948499997.0
2007-12-13 19:26:00,1.6677,1.6677,1.6674,1.66765,1095299998.0
2007-12-13 19:27:00,1.66765,1.66765,1.6674,1.6675,1221599999.0
2007-12-13 19:28:00,1.6675,1.6676,1.66745,1.6676,1017499974.0
2007-12-13 19:29:00,1.6676,1.6677,1.6676,1.66765,168800000.0
2007-12-13 19:30:00,1.66765,1.6677,1.66745,1.6675,1398200005.0
2007-12-13 19:31:00,1.66745,1.6677,1.66745,1.66765,1335999996.0
2007-12-13 19:32:00,1.66765,1.6678,1.66755,1.66765,800600003.0
2007-12-13 19:33:00,1.66765,1.66815,1.66765,1.66815,318800004.0
2007-12-13 19:34:00,1.66815,1.6682,1.668,1.668,1135199986.0
2007-12-13 19:35:00,1.668,1.6682,1.668,1.6682,1429000011.0
2007-12-13 19:36:00,1.6682,1.6682,1.66785,1.66785,1069600010.0
2007-12-13 19:37:00,1.6679,1.6679,1.66775,1.66775,577999992.0
2007-12-13 19:38:00,1.66775,1.6679,1.6677,1.6678,1266599988.0
2007-12-13 19:39:00,1.66775,1.6678,1.6677,1.6677,936000000.0
2007-12-13 19:40:00,1.66765,1.6678,1.66765,1.66775,1111199984.0
2007-12-13 19:41:00,1.66775,1.66795,1.6677,1.6678,2010199996.0
2007-12-13 19:42:00,1.6678,1.6679,1.6677,1.66785,1663099999.0
2007-12-13 19:43:00,1.66785,1.66795,1.66765,1.66785,960799995.0
2007-12-13 19:44:00,1.66785,1.6679,1.6677,1.66785,1320899995.0
2007-12-13 19:45:00,1.66785,1.6679,1.66775,1.6679,1745900004.0
2007-12-13 19:46:00,1.6681,1.6681,1.6681,1.6681,1392399997.0
2007-12-13 19:47:00,1.6682,1.6685,1.6682,1.6684,1392399997.0
2007-12-13 19:48:00,1.6678,1.6679,1.66765,1.66765,1392399997.0
2007-12-13 19:49:00,1.66765,1.66785,1.66765,1.6678,1057600001.0
2007-12-13 19:50:00,1.6678,1.6681,1.66775,1.6681,1770800000.0
2007-12-13 19:51:00,1.6681,1.6682,1.6679,1.6679,1819000006.0
2007-12-13 19:52:00,1.6681,1.6681,1.66795,1.66795,1819000006.0
2007-12-13 19:53:00,1.66805,1.66845,1.66795,1.66835,1541699980.0
2007-12-13 19:54:00,1.66835,1.6684,1.66835,1.6684,246000000.0
2007-12-13 19:55:00,1.6684,1.6685,1.66835,1.6684,944599997.0
2007-12-13 19:56:00,1.66845,1.66845,1.66835,1.6684,371700000.0
2007-12-13 19:57:00,1.6684,1.6684,1.6683,1.6683,1158400006.0
2007-12-13 19:58:00,1.6683,1.6683,1.66825,1.6683,1215099994.0
2007-12-13 19:59:00,1.6683,1.6683,1.6681,1.6682,569800002.0
2007-12-13 20:00:00,1.6682,1.6684,1.6682,1.6684,711999999.0
2007-12-13 20:01:00,1.66835,1.6686,1.66835,1.6685,1525299995.0
2007-12-13 20:02:00,1.6685,1.6686,1.6684,1.66845,1395100000.0
2007-12-13 20:03:00,1.6685,1.6686,1.6685,1.6686,1486799996.0
2007-12-13 20:04:00,1.6684,1.6685,1.66805,1.66815,1486799996.0
2007-12-13 20:05:00,1.66815,1.6682,1.66805,1.6682,1369499986.0
2007-12-13 20:06:00,1.6688,1.6691,1.6687,1.669,1157699995.0
2007-12-13 20:07:00,1.6691,1.6692,1.669,1.669,1157699995.0
2007-12-13 20:08:00,1.66825,1.6685,1.66825,1.6685,1157699995.0
2007-12-13 20:09:00,1.6685,1.66855,1.6684,1.6685,849300000.0
2007-12-13 20:10:00,1.6685,1.6686,1.6684,1.6686,543000003.0
2007-12-13 20:11:00,1.6686,1.6689,1.6685,1.66885,1968800022.0
2007-12-13 20:12:00,1.6688,1.6691,1.66875,1.669,1050399997.0
2007-12-13 20:13:00,1.669,1.6691,1.669,1.669,1477400005.0
2007-12-13 20:14:00,1.669,1.6691,1.66895,1.6691,301299997.0
2007-12-13 20:15:00,1.6691,1.6691,1.669,1.669,796800000.0
2007-12-13 20:16:00,1.669,1.6691,1.669,1.6691,348000003.0
2007-12-13 20:17:00,1.6681,1.6685,1.668,1.6684,1919900003.0
2007-12-13 20:18:00,1.66855,1.6686,1.66835,1.6685,1919900003.0
2007-12-13 20:19:00,1.6685,1.6687,1.66835,1.6687,1219800000.0
2007-12-13 20:20:00,1.6687,1.6687,1.66825,1.66835,764000008.0
2007-12-13 20:21:00,1.66835,1.6684,1.66825,1.66835,737099999.0
2007-12-13 20:22:00,1.66835,1.6684,1.668,1.668,1418300005.0
2007-12-13 20:23:00,1.668,1.66835,1.6679,1.668,1696999993.0
2007-12-13 20:24:00,1.668,1.6681,1.6679,1.668,547999998.0
2007-12-13 20:25:00,1.668,1.668,1.6675,1.6676,1490499994.0
2007-12-13 20:26:00,1.66755,1.6677,1.66755,1.6677,892500009.0
2007-12-13 20:27:00,1.6677,1.6677,1.66755,1.66755,1220299985.0
2007-12-13 20:28:00,1.6676,1.66785,1.66755,1.6678,1087299992.0
2007-12-13 20:29:00,1.6678,1.6679,1.6678,1.6679,594400008.0
2007-12-13 20:30:00,1.6679,1.668,1.6679,1.668,420599999.0
2007-12-13 20:31:00,1.668,1.6682,1.668,1.6682,603199993.0
2007-12-13 20:32:00,1.6682,1.66825,1.66805,1.6682,1348599999.0
2007-12-13 20:33:00,1.66815,1.66825,1.66815,1.66815,561600000.0
2007-12-13 20:34:00,1.66815,1.6682,1.668,1.668,602200000.0
2007-12-13 20:35:00,1.668,1.66845,1.66795,1.6683,2062600007.0
2007-12-13 20:36:00,1.6683,1.6683,1.6677,1.6677,1270400001.0
2007-12-13 20:37:00,1.6677,1.66775,1.6676,1.66765,1942700001.0
2007-12-13 20:38:00,1.66765,1.6677,1.66755,1.6677,1073600006.0
2007-12-13 20:39:00,1.6683,1.6684,1.6681,1.6683,2074699971.0
2007-12-13 20:40:00,1.66765,1.6678,1.66745,1.6678,2074699971.0
2007-12-13 20:41:00,1.6678,1.6681,1.66775,1.6681,1618399992.0
2007-12-13 20:42:00,1.66815,1.66815,1.66795,1.6681,1639200014.0
2007-12-13 20:43:00,1.6681,1.66825,1.66795,1.6682,463499993.0
2007-12-13 20:44:00,1.6682,1.6682,1.66805,1.66805,491200000.0
2007-12-13 20:45:00,1.668,1.6683,1.66795,1.6683,518400001.0
2007-12-13 20:46:00,1.6683,1.6683,1.66815,1.66815,387000000.0
2007-12-13 20:47:00,1.66815,1.66855,1.66815,1.6685,741700001.0
2007-12-13 20:48:00,1.6685,1.6685,1.6684,1.66845,315000000.0
2007-12-13 20:49:00,1.66845,1.66865,1.66845,1.66845,816600003.0
2007-12-13 20:50:00,1.66845,1.66845,1.6681,1.66825,1087199993.0
2007-12-13 20:51:00,1.66825,1.66825,1.668,1.668,1214600014.0
2007-12-13 20:52:00,1.668,1.6687,1.668,1.6686,1004499992.0
2007-12-13 20:53:00,1.6686,1.6686,1.66855,1.6686,595799995.0
2007-12-13 20:54:00,1.6686,1.6688,1.66855,1.6688,479900002.0
2007-12-13 20:55:00,1.6688,1.6689,1.6687,1.6687,1647900001.0
2007-12-13 20:56:00,1.66875,1.6689,1.6683,1.6683,1926300015.0
2007-12-13 20:57:00,1.66835,1.66875,1.6683,1.6686,1189599997.0
2007-12-13 20:58:00,1.6686,1.6687,1.6686,1.66865,487200000.0
2007-12-13 20:59:00,1.6687,1.6689,1.66855,1.66885,871900001.0
2007-12-13 21:00:00,1.6689,1.6693,1.6689,1.6691,341899998.0
2007-12-13 21:01:00,1.66915,1.6692,1.6687,1.6687,1451000010.0
2007-12-13 21:02:00,1.66875,1.66875,1.6682,1.6683,1250949996.0
2007-12-13 21:03:00,1.6683,1.66865,1.6682,1.6686,1458600003.0
2007-12-13 21:04:00,1.66855,1.6689,1.66855,1.6688,1753400005.0
2007-12-13 21:05:00,1.6691,1.6691,1.6691,1.6691,1505199996.0
2007-12-13 21:06:00,1.6693,1.6693,1.6691,1.6691,1505199996.0
2007-12-13 21:07:00,1.66905,1.6693,1.66905,1.6691,1505199996.0
2007-12-13 21:08:00,1.6691,1.6691,1.6684,1.6684,1959100003.0
2007-12-13 21:09:00,1.6692,1.6696,1.6692,1.6695,2128300004.0
2007-12-13 21:10:00,1.66745,1.6677,1.66715,1.66765,2128300004.0
2007-12-13 21:11:00,1.6692,1.6696,1.6692,1.6695,1881099993.0
2007-12-13 21:12:00,1.6681,1.6683,1.66805,1.66825,1881099993.0
2007-12-13 21:13:00,1.66825,1.6684,1.66805,1.66805,2022500012.0
2007-12-13 21:14:00,1.66805,1.6683,1.66805,1.6683,1141199997.0
2007-12-13 21:15:00,1.6683,1.6683,1.66805,1.6681,1495000009.0
2007-12-13 21:16:00,1.6681,1.6683,1.66805,1.6683,998199988.0
2007-12-13 21:17:00,1.6691,1.6694,1.6691,1.6694,2072400002.0
2007-12-13 21:18:00,1.6685,1.6686,1.66805,1.6681,2072400002.0
2007-12-13 21:19:00,1.66805,1.66845,1.66805,1.6684,859300013.0
2007-12-13 21:20:00,1.6684,1.6686,1.6683,1.6686,1063400013.0
2007-12-13 21:21:00,1.66855,1.6687,1.66845,1.6685,1689800009.0
2007-12-13 21:22:00,1.6685,1.6685,1.6682,1.6683,1979199998.0
2007-12-13 21:23:00,1.66835,1.6688,1.6682,1.6686,1190199993.0
2007-12-13 21:24:00,1.6686,1.6687,1.6683,1.66835,1540600006.0
2007-12-13 21:25:00,1.66835,1.6684,1.66805,1.6681,847299994.0
2007-12-13 21:26:00,1.6681,1.66825,1.6681,1.6681,581100000.0
2007-12-13 21:27:00,1.6681,1.6682,1.66795,1.6681,278400000.0
2007-12-13 21:28:00,1.6682,1.6683,1.6682,1.6683,494000000.0
2007-12-13 21:29:00,1.6683,1.6684,1.66825,1.6683,415199999.0
2007-12-13 21:30:00,1.6683,1.6683,1.66805,1.6681,861799995.0
2007-12-13 21:31:00,1.6681,1.6682,1.6681,1.6682,530899997.0
2007-12-13 21:32:00,1.6682,1.6682,1.6682,1.6682,164300000.0
2007-12-13 21:33:00,1.6682,1.6683,1.66815,1.66825,429500000.0
2007-12-13 21:34:00,1.6683,1.6683,1.6679,1.668,547600004.0
2007-12-13 21:35:00,1.668,1.668,1.6678,1.6679,821800003.0
2007-12-13 21:36:00,1.6679,1.66835,1.6678,1.6683,1040399996.0
2007-12-13 21:37:00,1.6683,1.6684,1.6681,1.66835,869600000.0
2007-12-13 21:38:00,1.66835,1.6685,1.66825,1.6685,1644699997.0
2007-12-13 21:39:00,1.6685,1.6685,1.6681,1.6684,931900002.0
2007-12-13 21:40:00,1.6684,1.6684,1.6683,1.6684,228600000.0
2007-12-13 21:41:00,1.66835,1.6684,1.6682,1.6684,1214999992.0
2007-12-13 21:42:00,1.6684,1.6684,1.6684,1.6684,336000000.0
2007-12-13 21:43:00,1.6684,1.6684,1.6683,1.66835,259199999.0
2007-12-13 21:44:00,1.66835,1.6684,1.66815,1.6682,456500003.0
2007-12-13 21:45:00,1.66825,1.6684,1.66815,1.6684,452350497.0
2007-12-13 21:46:00,1.6684,1.6684,1.66825,1.66825,100954690.0
2007-12-13 21:47:00,1.6683,1.6683,1.66825,1.6683,803100010.0
2007-12-13 21:48:00,1.6683,1.6685,1.6683,1.6684,339851750.0
2007-12-13 21:49:00,1.6684,1.6684,1.6683,1.6684,802702654.0
2007-12-13 21:50:00,1.6684,1.6687,1.66815,1.6687,1406152314.0
2007-12-13 21:51:00,1.6687,1.6688,1.6686,1.6688,1284600000.0
2007-12-13 21:52:00,1.6688,1.6692,1.6688,1.669,1457999992.0
2007-12-13 21:53:00,1.6691,1.6692,1.669,1.669,1615999984.0
2007-12-13 21:54:00,1.669,1.6692,1.669,1.6691,2013999996.0
2007-12-13 21:55:00,1.6691,1.66945,1.66905,1.6692,542999995.0
2007-12-13 21:56:00,1.6692,1.6697,1.6688,1.6688,1346400005.0
2007-12-13 21:57:00,1.6688,1.6689,1.66875,1.66875,748099999.0
2007-12-13 21:58:00,1.66875,1.66875,1.6685,1.66855,2140799999.0
2007-12-13 21:59:00,1.6686,1.669,1.66855,1.6686,1680000007.0
2007-12-13 22:00:00,1.6687,1.66895,1.6687,1.66875,1156200003.0
2007-12-13 22:01:00,1.66875,1.66885,1.6686,1.6686,1129299994.0
2007-12-13 22:02:00,1.6686,1.6688,1.6686,1.6688,1056799999.0
2007-12-13 22:03:00,1.6688,1.66935,1.6688,1.66935,1006199988.0
2007-12-13 22:04:00,1.66935,1.66935,1.669,1.6693,1129300003.0
2007-12-13 22:05:00,1.6693,1.6693,1.6692,1.66925,386799999.0
2007-12-13 22:06:00,1.6693,1.6694,1.66915,1.6692,683600003.0
2007-12-13 22:07:00,1.66915,1.6693,1.669,1.669,528799992.0
2007-12-13 22:08:00,1.669,1.66915,1.66895,1.6691,360699999.0
2007-12-13 22:09:00,1.66915,1.66965,1.66905,1.66945,1597699996.0
2007-12-13 22:10:00,1.66945,1.6696,1.6693,1.6694,1137700003.0
2007-12-13 22:11:00,1.6694,1.6697,1.6693,1.6696,1411199996.0
2007-12-13 22:12:00,1.6696,1.6696,1.6694,1.6694,793600011.0
2007-12-13 22:13:00,1.6694,1.6695,1.6694,1.6695,187500001.0
2007-12-13 22:14:00,1.6695,1.6695,1.6692,1.6692,978600008.0
2007-12-13 22:15:00,1.6692,1.6693,1.6689,1.66905,794299982.0
2007-12-13 22:16:00,1.66905,1.66935,1.66905,1.66925,661600004.0
2007-12-13 22:17:00,1.66925,1.6695,1.6691,1.66945,1452499987.0
2007-12-13 22:18:00,1.6695,1.6699,1.66945,1.66975,1247000004.0
2007-12-13 22:19:00,1.6694,1.6697,1.6694,1.6697,1937999987.0
2007-12-13 22:20:00,1.6697,1.6699,1.6696,1.6698,1937999987.0
2007-12-13 22:21:00,1.6698,1.67,1.66975,1.67,600700000.0
2007-12-13 22:22:00,1.67005,1.67015,1.67,1.67,298700000.0
2007-12-13 22:23:00,1.67,1.6701,1.66995,1.67005,804599996.0
2007-12-13 22:24:00,1.67005,1.67005,1.6696,1.6696,1122800003.0
2007-12-13 22:25:00,1.6696,1.6697,1.6696,1.6697,669600000.0
2007-12-13 22:26:00,1.6697,1.6699,1.6697,1.6698,457600000.0
2007-12-13 22:27:00,1.6698,1.67,1.6697,1.6699,789400004.0
2007-12-13 22:28:00,1.6699,1.6701,1.6699,1.67,432800001.0
2007-12-13 22:29:00,1.67,1.6701,1.67,1.6701,389700000.0
2007-12-13 22:30:00,1.6701,1.6701,1.67005,1.67005,551100001.0
2007-12-13 22:31:00,1.6701,1.6701,1.67005,1.6701,226799999.0
2007-12-13 22:32:00,1.6701,1.6703,1.67005,1.6702,1173999975.0
2007-12-13 22:33:00,1.6702,1.6703,1.67015,1.6702,526499997.0
2007-12-13 22:34:00,1.6702,1.6703,1.67005,1.6703,322400000.0
2007-12-13 22:35:00,1.6703,1.67035,1.6702,1.6702,367400000.0
2007-12-13 22:36:00,1.6702,1.6702,1.6701,1.6701,183400000.0
2007-12-13 22:37:00,1.67015,1.67015,1.6701,1.6701,144400000.0
2007-12-13 22:38:00,1.6701,1.67015,1.66995,1.67,41600000.0
2007-12-13 22:39:00,1.67,1.67005,1.66985,1.6699,732299999.0
2007-12-13 22:40:00,1.6699,1.6699,1.66985,1.6699,584299999.0
2007-12-13 22:41:00,1.6699,1.6699,1.66975,1.6698,297300000.0
2007-12-13 22:42:00,1.6698,1.6698,1.6697,1.6697,396899999.0
2007-12-13 22:43:00,1.6697,1.6698,1.66965,1.66975,508799999.0
2007-12-13 22:44:00,1.66975,1.66975,1.66965,1.66965,333400000.0
2007-12-13 22:45:00,1.66965,1.6698,1.66965,1.6698,654100000.0
2007-12-13 22:46:00,1.6697,1.6704,1.6697,1.67015,742200018.0
2007-12-13 22:47:00,1.67015,1.6702,1.67015,1.67015,102000000.0
2007-12-13 22:48:00,1.6699,1.67015,1.6699,1.6699,158600000.0
2007-12-13 22:49:00,1.6699,1.6699,1.66975,1.66975,670900000.0
2007-12-13 22:50:00,1.66975,1.6698,1.6695,1.6695,521799997.0
2007-12-13 22:51:00,1.6695,1.6696,1.6693,1.6693,634400000.0
2007-12-13 22:52:00,1.6693,1.6696,1.6693,1.6694,780000000.0
2007-12-13 22:53:00,1.6694,1.6695,1.6693,1.66945,371000000.0
2007-12-13 22:54:00,1.66945,1.66945,1.6694,1.6694,155200000.0
2007-12-13 22:55:00,1.6694,1.66955,1.66935,1.6694,475300000.0
2007-12-13 22:56:00,1.6694,1.6695,1.6693,1.66945,215600001.0
2007-12-13 22:57:00,1.6695,1.6695,1.66935,1.6694,208500000.0
2007-12-13 22:58:00,1.6694,1.6695,1.6694,1.6694,93600000.0
2007-12-13 22:59:00,1.6694,1.6694,1.6691,1.6692,579200000.0
2007-12-13 23:00:00,1.6692,1.6693,1.66915,1.6693,569800000.0
2007-12-13 23:01:00,1.6693,1.6693,1.6691,1.6693,518199997.0
2007-12-13 23:02:00,1.6693,1.6693,1.6693,1.6693,443999992.0
2007-12-13 23:03:00,1.6693,1.6696,1.6693,1.6696,547200007.0
2007-12-13 23:04:00,1.66955,1.66965,1.6693,1.6694,687099990.0
2007-12-13 23:05:00,1.6694,1.6695,1.66925,1.6693,416200003.0
2007-12-13 23:06:00,1.66935,1.66955,1.66935,1.66945,302400000.0
2007-12-13 23:07:00,1.66945,1.66955,1.66945,1.66945,251200000.0
2007-12-13 23:08:00,1.66945,1.66965,1.66945,1.6695,621299996.0
2007-12-13 23:09:00,1.6695,1.6696,1.6695,1.66955,410900000.0
2007-12-13 23:10:00,1.6696,1.6697,1.66945,1.6695,966900006.0
2007-12-13 23:11:00,1.6695,1.6695,1.66945,1.6695,164900000.0
2007-12-13 23:12:00,1.6695,1.6695,1.6694,1.66945,259400000.0
2007-12-13 23:13:00,1.6695,1.6695,1.66925,1.6693,1025899969.0
2007-12-13 23:14:00,1.6693,1.66945,1.66925,1.6694,749499982.0
2007-12-13 23:15:00,1.6694,1.6696,1.6693,1.6696,484900000.0
2007-12-13 23:16:00,1.6696,1.6697,1.66945,1.66965,1083699996.0
2007-12-13 23:17:00,1.66965,1.6697,1.6696,1.6696,961000007.0
2007-12-13 23:18:00,1.6696,1.6697,1.66945,1.6696,951100001.0
2007-12-13 23:19:00,1.6696,1.66975,1.6696,1.6696,1183999998.0
2007-12-13 23:20:00,1.6696,1.6698,1.6694,1.6696,838400000.0
2007-12-13 23:21:00,1.6696,1.6698,1.66935,1.66955,373299998.0
2007-12-13 23:22:00,1.6696,1.6696,1.66935,1.6695,846199998.0
2007-12-13 23:23:00,1.6695,1.6696,1.6693,1.6695,722000002.0
2007-12-13 23:24:00,1.6695,1.6696,1.6694,1.66945,584400007.0
2007-12-13 23:25:00,1.66945,1.6695,1.66935,1.66945,523300000.0
2007-12-13 23:26:00,1.6695,1.6695,1.6694,1.6695,338399999.0
2007-12-13 23:27:00,1.6695,1.6695,1.66925,1.66925,848000000.0
2007-12-13 23:28:00,1.66925,1.6693,1.6692,1.66925,716999982.0
2007-12-13 23:29:00,1.66925,1.6695,1.6692,1.6695,870299991.0
2007-12-13 23:30:00,1.6695,1.6696,1.6694,1.6694,840499998.0
2007-12-13 23:31:00,1.6694,1.6695,1.6693,1.6694,690400001.0
2007-12-13 23:32:00,1.6694,1.6694,1.6693,1.6693,904999999.0
2007-12-13 23:33:00,1.6693,1.6696,1.6693,1.6693,741599992.0
2007-12-13 23:34:00,1.6693,1.6695,1.6693,1.66945,378099999.0
2007-12-13 23:35:00,1.6695,1.6695,1.6694,1.6694,168700000.0
2007-12-13 23:36:00,1.6694,1.6694,1.6694,1.6694,811199985.0
2007-12-13 23:37:00,1.6694,1.6694,1.6693,1.6694,310800004.0
2007-12-13 23:38:00,1.6694,1.6694,1.6693,1.6694,416599998.0
2007-12-13 23:39:00,1.6694,1.6694,1.66935,1.6694,950399991.0
2007-12-13 23:40:00,1.6694,1.6694,1.66915,1.6692,527200000.0
2007-12-13 23:41:00,1.6692,1.6693,1.66915,1.6693,172200000.0
2007-12-13 23:42:00,1.6693,1.6693,1.6693,1.6693,65600000.0
2007-12-13 23:43:00,1.6693,1.6693,1.6691,1.6691,592899993.0
2007-12-13 23:44:00,1.6691,1.6692,1.6691,1.6692,286199995.0
2007-12-13 23:45:00,1.6692,1.6693,1.6692,1.6693,1156000003.0
2007-12-13 23:46:00,1.6693,1.6694,1.6692,1.6693,190399997.0
2007-12-13 23:47:00,1.6694,1.6696,1.6693,1.6695,657100003.0
2007-12-13 23:48:00,1.6695,1.6695,1.66945,1.6695,173600000.0
2007-12-13 23:49:00,1.66945,1.6695,1.66935,1.66935,564200004.0
2007-12-13 23:50:00,1.66935,1.6696,1.6692,1.6695,1086300001.0
2007-12-13 23:51:00,1.6695,1.6696,1.6694,1.66955,680000008.0
2007-12-13 23:52:00,1.6696,1.6698,1.6694,1.6697,755300000.0
2007-12-13 23:53:00,1.6697,1.6702,1.6696,1.67,634300000.0
2007-12-13 23:54:00,1.67,1.6701,1.66975,1.6699,530700000.0
2007-12-13 23:55:00,1.66985,1.66995,1.6696,1.66965,805199999.0
2007-12-13 23:56:00,1.6697,1.6699,1.6697,1.6698,612299999.0
2007-12-13 23:57:00,1.6698,1.6699,1.66975,1.66975,244000000.0
2007-12-13 23:58:00,1.66975,1.6699,1.66965,1.6699,606099994.0
2007-12-13 23:59:00,1.6699,1.6699,1.6696,1.6696,127200000.0
2007-12-14 00:00:00,1.66965,1.6697,1.6696,1.6697,110400000.0
2007-12-14 00:01:00,1.6697,1.6697,1.6695,1.6697,553800000.0
2007-12-14 00:02:00,1.6697,1.6697,1.66955,1.6697,508000000.0
2007-12-14 00:03:00,1.6697,1.6698,1.66965,1.66975,384000000.0
2007-12-14 00:04:00,1.66975,1.67,1.66975,1.6699,492000000.0
2007-12-14 00:05:00,1.6699,1.67,1.6698,1.6699,1174799991.0
2007-12-14 00:06:00,1.6699,1.67015,1.6694,1.6697,467999996.0
2007-12-14 00:07:00,1.6697,1.6701,1.6694,1.66955,692099999.0
2007-12-14 00:08:00,1.66955,1.6696,1.6695,1.6696,242800000.0
2007-12-14 00:09:00,1.6695,1.6697,1.6695,1.6695,526800000.0
2007-12-14 00:10:00,1.66955,1.6697,1.6695,1.6697,302100000.0
2007-12-14 00:11:00,1.6697,1.6697,1.6695,1.6695,717500000.0
2007-12-14 00:12:00,1.6696,1.6697,1.6695,1.6697,856000000.0
2007-12-14 00:13:00,1.6697,1.6697,1.6694,1.6695,1070799972.0
2007-12-14 00:14:00,1.6695,1.6697,1.6695,1.6697,423000000.0
2007-12-14 00:15:00,1.6697,1.6697,1.6694,1.6697,567499997.0
2007-12-14 00:16:00,1.6696,1.6699,1.6696,1.6699,211900000.0
2007-12-14 00:17:00,1.6699,1.6699,1.66985,1.6699,88000000.0
2007-12-14 00:18:00,1.66985,1.67,1.66965,1.66985,432999999.0
2007-12-14 00:19:00,1.6698,1.67,1.6698,1.6699,388699994.0
2007-12-14 00:20:00,1.6699,1.66995,1.6698,1.66985,137200000.0
2007-12-14 00:21:00,1.66985,1.6699,1.6698,1.6699,231400000.0
2007-12-14 00:22:00,1.6699,1.6699,1.6699,1.6699,267700000.0
2007-12-14 00:23:00,1.6699,1.67,1.6698,1.6699,243000001.0
2007-12-14 00:24:00,1.67,1.6701,1.6699,1.67,308399999.0
2007-12-14 00:25:00,1.67,1.67,1.6699,1.67,56000000.0
2007-12-14 00:26:00,1.66995,1.67,1.6699,1.67,66799999.0
2007-12-14 00:27:00,1.6701,1.6702,1.67,1.67,272400000.0
2007-12-14 00:28:00,1.67,1.6701,1.6699,1.67005,341999995.0
2007-12-14 00:29:00,1.67005,1.6701,1.6699,1.6699,204000000.0
2007-12-14 00:30:00,1.6699,1.6699,1.6698,1.6698,416199992.0
2007-12-14 00:31:00,1.6699,1.66995,1.6698,1.66985,429799999.0
2007-12-14 00:32:00,1.66985,1.6699,1.6698,1.6699,249900002.0
2007-12-14 00:33:00,1.6699,1.6699,1.6698,1.6698,29699999.0
2007-12-14 00:34:00,1.6699,1.6699,1.6698,1.6699,170899996.0
2007-12-14 00:35:00,1.6699,1.6699,1.6699,1.6699,193600000.0
2007-12-14 00:36:00,1.6699,1.6699,1.6698,1.6699,180899999.0
2007-12-14 00:37:00,1.6699,1.6699,1.66975,1.6699,68900000.0
2007-12-14 00:38:00,1.6699,1.6699,1.66985,1.66985,112000000.0
2007-12-14 00:39:00,1.6698,1.66985,1.6698,1.66985,99200000.0
2007-12-14 00:40:00,1.6698,1.66985,1.6698,1.6698,68400000.0
2007-12-14 00:41:00,1.66985,1.66985,1.6697,1.6698,68000001.0
2007-12-14 00:42:00,1.66985,1.6699,1.6697,1.66985,138899999.0
2007-12-14 00:43:00,1.6699,1.6699,1.6698,1.6699,747300000.0
2007-12-14 00:44:00,1.6699,1.66995,1.6699,1.6699,281600000.0
2007-12-14 00:45:00,1.6699,1.67,1.6698,1.67,271699999.0
2007-12-14 00:46:00,1.66995,1.6701,1.6699,1.6699,174400000.0
2007-12-14 00:47:00,1.6699,1.6699,1.6698,1.6699,246999997.0
2007-12-14 00:48:00,1.6699,1.6699,1.6698,1.6699,479399994.0
2007-12-14 00:49:00,1.6699,1.6699,1.6698,1.6698,163800000.0
2007-12-14 00:50:00,1.6698,1.66985,1.6695,1.6695,194500000.0
2007-12-14 00:51:00,1.6695,1.6699,1.6695,1.6697,327400000.0
2007-12-14 00:52:00,1.6697,1.6697,1.6696,1.6696,54400000.0
2007-12-14 00:53:00,1.66955,1.6696,1.6695,1.6696,58400000.0
2007-12-14 00:54:00,1.6695,1.6696,1.6695,1.6696,70400000.0
2007-12-14 00:55:00,1.6696,1.6696,1.6694,1.6696,40200000.0
2007-12-14 00:56:00,1.6695,1.6696,1.6695,1.6695,251700000.0
2007-12-14 00:57:00,1.6695,1.6696,1.6695,1.6695,650900000.0
2007-12-14 00:58:00,1.6695,1.6695,1.6694,1.6695,260099997.0
2007-12-14 00:59:00,1.6695,1.6695,1.6694,1.6695,131500000.0
2007-12-14 01:00:00,1.6695,1.6698,1.6695,1.6698,815700000.0
2007-12-14 01:01:00,1.6698,1.6699,1.66975,1.66985,196000000.0
2007-12-14 01:02:00,1.66985,1.66985,1.66975,1.6698,81900000.0
2007-12-14 01:03:00,1.66985,1.66985,1.6695,1.6696,1042800000.0
2007-12-14 01:04:00,1.6696,1.6696,1.6695,1.6695,38200000.0
2007-12-14 01:05:00,1.6695,1.6695,1.6695,1.6695,49300000.0
2007-12-14 01:06:00,1.6695,1.6698,1.66945,1.6695,496100000.0
2007-12-14 01:07:00,1.66955,1.67,1.66945,1.6696,566700000.0
2007-12-14 01:08:00,1.6695,1.6698,1.6695,1.6698,63600000.0
2007-12-14 01:09:00,1.6698,1.6699,1.66965,1.6698,157999999.0
2007-12-14 01:10:00,1.6698,1.6698,1.6698,1.6698,15700000.0
2007-12-14 01:11:00,1.6698,1.6699,1.6698,1.6699,18000000.0
2007-12-14 01:12:00,1.67,1.67,1.6697,1.6699,241700000.0
2007-12-14 01:13:00,1.6699,1.67,1.6699,1.67,441500000.0
2007-12-14 01:14:00,1.67,1.6702,1.6699,1.6701,244000000.0
2007-12-14 01:15:00,1.6701,1.6701,1.6701,1.6701,67700000.0
2007-12-14 01:16:00,1.67015,1.6703,1.67015,1.6703,112000000.0
2007-12-14 01:17:00,1.6702,1.6704,1.6702,1.6704,156000000.0
2007-12-14 01:18:00,1.67035,1.6705,1.67015,1.6704,956500001.0
2007-12-14 01:19:00,1.67035,1.6704,1.6703,1.6703,256800000.0
2007-12-14 01:20:00,1.6702,1.6704,1.6702,1.6703,504199997.0
2007-12-14 01:21:00,1.6703,1.6704,1.6702,1.6704,464600005.0
2007-12-14 01:22:00,1.6704,1.6704,1.6702,1.6703,476500000.0
2007-12-14 01:23:00,1.6703,1.6704,1.67025,1.67025,259400000.0
2007-12-14 01:24:00,1.6703,1.6703,1.67025,1.67025,156000000.0
2007-12-14 01:25:00,1.67025,1.67025,1.6702,1.6702,464799999.0
2007-12-14 01:26:00,1.6702,1.67025,1.6702,1.67025,212800000.0
2007-12-14 01:27:00,1.67025,1.6704,1.67025,1.6704,129900000.0
2007-12-14 01:28:00,1.6704,1.6704,1.6702,1.6704,593400000.0
2007-12-14 01:29:00,1.6704,1.6705,1.67035,1.6704,382800000.0
2007-12-14 01:30:00,1.6704,1.6704,1.67005,1.6701,734600000.0
2007-12-14 01:31:00,1.6702,1.67035,1.6701,1.6701,355600000.0
2007-12-14 01:32:00,1.6701,1.6701,1.67,1.6701,403299993.0
2007-12-14 01:33:00,1.6701,1.6702,1.6701,1.67015,114100000.0
2007-12-14 01:34:00,1.6701,1.6701,1.67005,1.6701,60700000.0
2007-12-14 01:35:00,1.6701,1.6701,1.6701,1.6701,343700000.0
2007-12-14 01:36:00,1.6701,1.6701,1.67005,1.6701,21100000.0
2007-12-14 01:37:00,1.6701,1.6701,1.67,1.6701,259799999.0
2007-12-14 01:38:00,1.6701,1.6701,1.67,1.67,759799997.0
2007-12-14 01:39:00,1.67,1.67,1.66965,1.66965,230800000.0
2007-12-14 01:40:00,1.66965,1.66975,1.66965,1.66965,452000000.0
2007-12-14 01:41:00,1.66965,1.67,1.66965,1.66995,424800000.0
2007-12-14 01:42:00,1.67,1.67005,1.6699,1.6699,523799995.0
2007-12-14 01:43:00,1.67,1.67005,1.6699,1.67,886800002.0
2007-12-14 01:44:00,1.67,1.67,1.66985,1.66985,156300000.0
2007-12-14 01:45:00,1.6698,1.6699,1.6698,1.6699,151700000.0
2007-12-14 01:46:00,1.6699,1.6699,1.66975,1.6698,524200000.0
2007-12-14 01:47:00,1.6698,1.67,1.6698,1.67,356800000.0
2007-12-14 01:48:00,1.67,1.6706,1.67,1.67045,621100000.0
2007-12-14 01:49:00,1.67045,1.6705,1.6703,1.6703,210200000.0
2007-12-14 01:50:00,1.6702,1.6703,1.6697,1.6697,631799989.0
2007-12-14 01:51:00,1.6698,1.6699,1.6697,1.6698,617999998.0
2007-12-14 01:52:00,1.6698,1.6699,1.66975,1.6698,337799998.0
2007-12-14 01:53:00,1.6698,1.6701,1.66975,1.6701,796499999.0
2007-12-14 01:54:00,1.6701,1.6702,1.6701,1.6702,303300000.0
2007-12-14 01:55:00,1.6702,1.6702,1.6701,1.6702,121900000.0
2007-12-14 01:56:00,1.6702,1.6702,1.6696,1.6699,794500001.0
2007-12-14 01:57:00,1.6699,1.6699,1.66975,1.66975,221400000.0
2007-12-14 01:58:00,1.66975,1.6699,1.66975,1.6699,307999999.0
2007-12-14 01:59:00,1.6699,1.6699,1.6698,1.6699,474500000.0
2007-12-14 02:00:00,1.6699,1.6699,1.6696,1.6698,430400000.0
2007-12-14 02:01:00,1.6698,1.6698,1.6695,1.66955,839700000.0
2007-12-14 02:02:00,1.6699,1.6699,1.6699,1.6699,940100011.0
2007-12-14 02:03:00,1.66965,1.66985,1.6695,1.6696,940100011.0
2007-12-14 02:04:00,1.6696,1.6696,1.6696,1.6696,802600019.0
2007-12-14 02:05:00,1.6696,1.6696,1.6696,1.6696,130800000.0
2007-12-14 02:06:00,1.6696,1.6699,1.6696,1.6699,1050800006.0
2007-12-14 02:07:00,1.6699,1.6699,1.6696,1.6697,77400000.0
2007-12-14 02:08:00,1.6696,1.6697,1.6696,1.6697,53600001.0
2007-12-14 02:09:00,1.6697,1.6697,1.6696,1.6696,713499986.0
2007-12-14 02:10:00,1.6696,1.6697,1.6695,1.6697,1545599981.0
2007-12-14 02:11:00,1.6696,1.6697,1.6696,1.6696,148499997.0
2007-12-14 02:12:00,1.6697,1.6697,1.6696,1.6697,112899996.0
2007-12-14 02:13:00,1.66965,1.6699,1.6696,1.6699,799600000.0
2007-12-14 02:14:00,1.6699,1.6699,1.6697,1.6697,549400000.0
2007-12-14 02:15:00,1.6697,1.6697,1.66965,1.6697,446000000.0
2007-12-14 02:16:00,1.6697,1.6697,1.6695,1.6697,849000001.0
2007-12-14 02:17:00,1.6697,1.6697,1.6696,1.6697,499499998.0
2007-12-14 02:18:00,1.66965,1.6698,1.6696,1.6696,1730299989.0
2007-12-14 02:19:00,1.6696,1.6698,1.6696,1.6696,467099994.0
2007-12-14 02:20:00,1.6697,1.6697,1.6692,1.6694,260000000.0
2007-12-14 02:21:00,1.6693,1.6695,1.6692,1.6694,260000000.0
2007-12-14 02:22:00,1.6697,1.6697,1.6696,1.6697,260000000.0
2007-12-14 02:23:00,1.6697,1.6697,1.6696,1.6696,672100008.0
2007-12-14 02:24:00,1.6696,1.6697,1.6696,1.6697,569100000.0
2007-12-14 02:25:00,1.6697,1.6697,1.6695,1.6696,584700001.0
2007-12-14 02:26:00,1.6696,1.66975,1.66955,1.6697,587700002.0
2007-12-14 02:27:00,1.6697,1.6698,1.6694,1.6696,1760999998.0
2007-12-14 02:28:00,1.6696,1.6696,1.6693,1.6694,1385000000.0
2007-12-14 02:29:00,1.6694,1.6694,1.6693,1.6694,54400000.0
2007-12-14 02:30:00,1.6694,1.6694,1.6693,1.6694,302400000.0
2007-12-14 02:31:00,1.6694,1.6694,1.6692,1.6693,593699999.0
2007-12-14 02:32:00,1.6694,1.6694,1.6693,1.6694,300000000.0
2007-12-14 02:33:00,1.6694,1.6694,1.6693,1.6693,278300000.0
2007-12-14 02:34:00,1.6692,1.6694,1.6692,1.66935,165199999.0
2007-12-14 02:35:00,1.66935,1.6697,1.6693,1.6697,742699993.0
2007-12-14 02:36:00,1.6697,1.6698,1.6694,1.6697,340200000.0
2007-12-14 02:37:00,1.6697,1.6697,1.66955,1.6696,842600007.0
2007-12-14 02:38:00,1.6696,1.67,1.6696,1.67,1344899994.0
2007-12-14 02:39:00,1.67,1.67045,1.6699,1.6701,1112200000.0
2007-12-14 02:40:00,1.6703,1.6705,1.6703,1.6705,2071299976.0
2007-12-14 02:41:00,1.6702,1.6703,1.6701,1.6702,2071299976.0
2007-12-14 02:42:00,1.6704,1.6704,1.6704,1.6704,1810600001.0
2007-12-14 02:43:00,1.6701,1.6705,1.67005,1.6701,1810600001.0
2007-12-14 02:44:00,1.6701,1.6703,1.67,1.6701,1314500004.0
2007-12-14 02:45:00,1.67,1.6703,1.6699,1.67,2036200036.0
2007-12-14 02:46:00,1.6704,1.6706,1.6701,1.6703,647699993.0
2007-12-14 02:47:00,1.6701,1.6702,1.6699,1.6701,647699993.0
2007-12-14 02:48:00,1.6701,1.6701,1.67,1.6701,278400000.0
2007-12-14 02:49:00,1.6701,1.6701,1.67,1.67,416800000.0
2007-12-14 02:50:00,1.67,1.6702,1.67,1.67,884100000.0
2007-12-14 02:51:00,1.67,1.67025,1.6699,1.67005,904899990.0
2007-12-14 02:52:00,1.67005,1.6701,1.67,1.67005,593699989.0
2007-12-14 02:53:00,1.67005,1.6701,1.6699,1.67,2076899971.0
2007-12-14 02:54:00,1.67,1.6701,1.67,1.67,1141400000.0
2007-12-14 02:55:00,1.6705,1.6706,1.6705,1.6706,885900000.0
2007-12-14 02:56:00,1.6701,1.6702,1.67,1.67,885900000.0
2007-12-14 02:57:00,1.66995,1.67,1.6699,1.67,245100000.0
2007-12-14 02:58:00,1.67,1.67,1.66975,1.6699,212199992.0
2007-12-14 02:59:00,1.67,1.6701,1.6699,1.67,1913799973.0
2007-12-14 03:00:00,1.67,1.6701,1.67,1.67,782000000.0
2007-12-14 03:01:00,1.67,1.67,1.67,1.67,430000000.0
2007-12-14 03:02:00,1.67,1.67,1.66965,1.66965,144399998.0
2007-12-14 03:03:00,1.6699,1.67,1.6699,1.67,532399990.0
2007-12-14 03:04:00,1.66975,1.67,1.6696,1.6698,691999993.0
2007-12-14 03:05:00,1.6698,1.6699,1.6697,1.6699,209500000.0
2007-12-14 03:06:00,1.6699,1.6699,1.6696,1.6697,952000005.0
2007-12-14 03:07:00,1.6697,1.6698,1.6696,1.6697,672099976.0
2007-12-14 03:08:00,1.6697,1.6698,1.6696,1.6696,688099998.0
2007-12-14 03:09:00,1.6697,1.6698,1.6696,1.6698,860799982.0
2007-12-14 03:10:00,1.6698,1.67,1.6697,1.67,848899999.0
2007-12-14 03:11:00,1.6699,1.67,1.6696,1.6698,563599995.0
2007-12-14 03:12:00,1.6698,1.6698,1.6697,1.6698,265600000.0
2007-12-14 03:13:00,1.6698,1.6699,1.6697,1.6697,961800001.0
2007-12-14 03:14:00,1.6697,1.67,1.6697,1.6699,822099992.0
2007-12-14 03:15:00,1.6699,1.6699,1.6699,1.6699,223599995.0
2007-12-14 03:16:00,1.6699,1.6702,1.6699,1.6701,613999983.0
2007-12-14 03:17:00,1.6701,1.6701,1.669,1.6697,1578399997.0
2007-12-14 03:18:00,1.6697,1.6698,1.6696,1.6697,1329100000.0
2007-12-14 03:19:00,1.6697,1.6697,1.6695,1.6696,1755099978.0
2007-12-14 03:20:00,1.6696,1.6698,1.6693,1.6693,1071799976.0
2007-12-14 03:21:00,1.6694,1.6695,1.66915,1.6694,939599992.0
2007-12-14 03:22:00,1.6694,1.6695,1.6694,1.6695,576700000.0
2007-12-14 03:23:00,1.6695,1.6696,1.6694,1.6696,417200000.0
2007-12-14 03:24:00,1.6696,1.6696,1.6696,1.6696,188500000.0
2007-12-14 03:25:00,1.6696,1.6697,1.6694,1.6696,480599992.0
2007-12-14 03:26:00,1.6696,1.6697,1.6696,1.6696,428300000.0
2007-12-14 03:27:00,1.6696,1.6703,1.6696,1.6701,858400003.0
2007-12-14 03:28:00,1.6701,1.6703,1.67,1.67,523200002.0
2007-12-14 03:29:00,1.67,1.67,1.6699,1.67,640899998.0
2007-12-14 03:30:00,1.67,1.67,1.67,1.67,1641100000.0
2007-12-14 03:31:00,1.67,1.67,1.6699,1.6699,945299986.0
2007-12-14 03:32:00,1.67,1.67,1.6696,1.6698,1539299960.0
2007-12-14 03:33:00,1.6698,1.6698,1.6697,1.6698,312800010.0
2007-12-14 03:34:00,1.6698,1.6698,1.6697,1.6698,177499995.0
2007-12-14 03:35:00,1.6697,1.6698,1.6697,1.6698,463400008.0
2007-12-14 03:36:00,1.6697,1.6702,1.6696,1.6701,1732399993.0
2007-12-14 03:37:00,1.67,1.6703,1.67,1.6702,1278599991.0
2007-12-14 03:38:00,1.6702,1.6703,1.6701,1.6703,781500001.0
2007-12-14 03:39:00,1.6702,1.6705,1.6702,1.6705,751999995.0
2007-12-14 03:40:00,1.6705,1.6705,1.6702,1.6705,749600000.0
2007-12-14 03:41:00,1.6705,1.67055,1.6704,1.67055,368200000.0
2007-12-14 03:42:00,1.67055,1.67055,1.6703,1.6705,211200000.0
2007-12-14 03:43:00,1.6705,1.6705,1.6702,1.6703,1096100004.0
2007-12-14 03:44:00,1.6703,1.6704,1.6703,1.6704,502100000.0
2007-12-14 03:45:00,1.6704,1.67065,1.6703,1.67065,1202400000.0
2007-12-14 03:47:00,1.6702,1.6704,1.67015,1.67035,1487300002.0
2007-12-14 03:48:00,1.67035,1.6705,1.6702,1.6703,1222599986.0
2007-12-14 03:49:00,1.6703,1.67035,1.67025,1.6703,933900002.0
2007-12-14 03:50:00,1.67025,1.6704,1.6702,1.6704,1502000007.0
2007-12-14 03:51:00,1.6704,1.6705,1.6703,1.6704,1665199994.0
2007-12-14 03:52:00,1.6704,1.6704,1.6703,1.6703,138700000.0
2007-12-14 03:53:00,1.6703,1.6705,1.6703,1.6703,148900000.0
2007-12-14 03:54:00,1.6703,1.6705,1.6702,1.6705,173800000.0
2007-12-14 03:55:00,1.6705,1.6706,1.6705,1.6706,372400000.0
2007-12-14 03:56:00,1.6706,1.6706,1.6706,1.6706,276400000.0
2007-12-14 03:57:00,1.6706,1.6706,1.6706,1.6706,422400000.0
2007-12-14 03:58:00,1.6706,1.67065,1.6703,1.67065,421400005.0
2007-12-14 03:59:00,1.67065,1.67065,1.6703,1.6705,359200000.0
2007-12-14 04:00:00,1.6705,1.6705,1.6702,1.6702,261199996.0
2007-12-14 04:01:00,1.6703,1.6703,1.6702,1.6703,489099999.0
2007-12-14 04:02:00,1.6703,1.6703,1.6702,1.6702,207400000.0
2007-12-14 04:03:00,1.6702,1.6703,1.6702,1.6703,189299999.0
2007-12-14 04:04:00,1.6703,1.6703,1.6702,1.6702,798499998.0
2007-12-14 04:05:00,1.6703,1.6703,1.6702,1.6703,171600004.0
2007-12-14 04:06:00,1.6704,1.6704,1.6702,1.6703,1163699996.0
2007-12-14 04:07:00,1.6702,1.6704,1.6702,1.6703,1085699998.0
2007-12-14 04:08:00,1.6703,1.6703,1.6703,1.6703,269100000.0
2007-12-14 04:09:00,1.6703,1.6703,1.6701,1.6702,555199990.0
2007-12-14 04:10:00,1.6702,1.6704,1.6701,1.6702,804999986.0
2007-12-14 04:11:00,1.6703,1.6703,1.6703,1.6703,118400000.0
2007-12-14 04:12:00,1.6703,1.6705,1.6702,1.6703,1002699982.0
2007-12-14 04:13:00,1.6702,1.6703,1.6702,1.6702,625599982.0
2007-12-14 04:14:00,1.6702,1.6705,1.6702,1.6702,741599986.0
2007-12-14 04:15:00,1.6703,1.6703,1.6702,1.6703,113200000.0
2007-12-14 04:16:00,1.6703,1.6703,1.6703,1.6703,54800000.0
2007-12-14 04:17:00,1.6703,1.6703,1.6702,1.6703,225400000.0
2007-12-14 04:18:00,1.6703,1.6703,1.6702,1.6703,437799992.0
2007-12-14 04:19:00,1.6703,1.6703,1.6703,1.6703,112800000.0
2007-12-14 04:20:00,1.6703,1.6703,1.6701,1.6703,736499984.0
2007-12-14 04:21:00,1.6703,1.6703,1.6703,1.6703,239100000.0
2007-12-14 04:22:00,1.6703,1.6703,1.6703,1.6703,103300000.0
2007-12-14 04:23:00,1.6703,1.6703,1.6701,1.6701,231400000.0
2007-12-14 04:24:00,1.6701,1.6701,1.6701,1.6701,48199998.0
2007-12-14 04:25:00,1.6701,1.6702,1.6701,1.67015,64899999.0
2007-12-14 04:26:00,1.67005,1.6703,1.67005,1.6702,705799998.0
2007-12-14 04:27:00,1.67015,1.6702,1.6701,1.6702,171300000.0
2007-12-14 04:28:00,1.6702,1.6702,1.6701,1.6701,599599997.0
2007-12-14 04:29:00,1.6701,1.6703,1.6701,1.67015,819300001.0
2007-12-14 04:30:00,1.6702,1.6703,1.67015,1.6703,558200000.0
2007-12-14 04:31:00,1.67025,1.67025,1.6702,1.6702,70700000.0
2007-12-14 04:32:00,1.6702,1.6703,1.6702,1.67025,217400000.0
2007-12-14 04:33:00,1.6702,1.6705,1.6702,1.6705,302800000.0
2007-12-14 04:34:00,1.6705,1.6705,1.6703,1.6704,294600000.0
2007-12-14 04:35:00,1.6704,1.6704,1.6704,1.6704,317600000.0
2007-12-14 04:36:00,1.6704,1.6705,1.6703,1.6705,210600000.0
2007-12-14 04:37:00,1.6705,1.6706,1.6705,1.6705,450700003.0
2007-12-14 04:38:00,1.6705,1.6706,1.6704,1.6704,606000000.0
2007-12-14 04:39:00,1.6704,1.6705,1.6704,1.6705,44000000.0
2007-12-14 04:40:00,1.6705,1.6705,1.6704,1.6705,100000000.0
2007-12-14 04:41:00,1.6705,1.6705,1.6704,1.6704,40000000.0
2007-12-14 04:42:00,1.6704,1.6707,1.6703,1.6706,1191599999.0
2007-12-14 04:43:00,1.67055,1.6706,1.67045,1.6705,664600002.0
2007-12-14 04:44:00,1.67045,1.6706,1.67045,1.6705,668199999.0
2007-12-14 04:45:00,1.6705,1.6705,1.6703,1.6705,367699999.0
2007-12-14 04:46:00,1.6705,1.6706,1.67045,1.67055,214200000.0
2007-12-14 04:47:00,1.6704,1.6707,1.6704,1.6705,594100012.0
2007-12-14 04:48:00,1.6705,1.6707,1.6704,1.6706,544399997.0
2007-12-14 04:49:00,1.6706,1.6707,1.6704,1.6704,607200000.0
2007-12-14 04:50:00,1.6704,1.6704,1.6703,1.6704,682700000.0
2007-12-14 04:51:00,1.6704,1.6706,1.67035,1.6706,380899994.0
2007-12-14 04:52:00,1.6706,1.6706,1.6704,1.6704,53200000.0
2007-12-14 04:53:00,1.67045,1.6705,1.6702,1.6704,532200000.0
2007-12-14 04:54:00,1.6704,1.6706,1.6702,1.67035,2140399995.0
2007-12-14 04:55:00,1.67035,1.6704,1.6702,1.6704,1963499978.0
2007-12-14 04:56:00,1.6699,1.6699,1.6698,1.6698,251999999.0
2007-12-14 04:57:00,1.6706,1.6706,1.6703,1.6703,251999999.0
2007-12-14 04:58:00,1.6703,1.6704,1.6702,1.6704,244999996.0
2007-12-14 04:59:00,1.6704,1.6704,1.6704,1.6704,157900000.0
2007-12-14 05:00:00,1.6704,1.6704,1.6703,1.6704,464599999.0
2007-12-14 05:01:00,1.6704,1.6705,1.6702,1.6703,1161100003.0
2007-12-14 05:02:00,1.6703,1.6704,1.67025,1.6703,997799999.0
2007-12-14 05:03:00,1.6703,1.6703,1.6703,1.6703,261599998.0
2007-12-14 05:04:00,1.6703,1.6703,1.6703,1.6703,567599997.0
2007-12-14 05:05:00,1.6703,1.6703,1.6703,1.6703,327999998.0
2007-12-14 05:06:00,1.6703,1.6703,1.6703,1.6703,211199994.0
2007-12-14 05:07:00,1.6703,1.6703,1.6703,1.6703,674399996.0
2007-12-14 05:08:00,1.6703,1.6705,1.6703,1.6705,348799999.0
2007-12-14 05:09:00,1.67045,1.6706,1.6704,1.6705,544100001.0
2007-12-14 05:10:00,1.6705,1.6706,1.6705,1.6705,189100000.0
2007-12-14 05:11:00,1.6705,1.6706,1.6705,1.6706,104000000.0
2007-12-14 05:12:00,1.6706,1.6706,1.6703,1.6703,564000000.0
2007-12-14 05:13:00,1.6703,1.6703,1.6702,1.6702,383299997.0
2007-12-14 05:14:00,1.6703,1.6703,1.6702,1.6703,222699999.0
2007-12-14 05:15:00,1.6703,1.6704,1.6703,1.6703,715199999.0
2007-12-14 05:16:00,1.6703,1.6704,1.67025,1.6703,769399995.0
2007-12-14 05:17:00,1.6704,1.6704,1.6703,1.6703,356799999.0
2007-12-14 05:18:00,1.6703,1.6704,1.67025,1.6703,299200001.0
2007-12-14 05:19:00,1.6703,1.6703,1.6703,1.6703,348799999.0
2007-12-14 05:20:00,1.6703,1.6704,1.67025,1.6704,853399998.0
2007-12-14 05:21:00,1.6704,1.6706,1.6704,1.6705,472900002.0
2007-12-14 05:22:00,1.6705,1.6705,1.6704,1.6704,93299999.0
2007-12-14 05:23:00,1.6705,1.6707,1.67025,1.6704,1065299999.0
2007-12-14 05:24:00,1.6704,1.6706,1.6704,1.6704,720600005.0
2007-12-14 05:25:00,1.6704,1.6706,1.6703,1.6703,496800000.0
2007-12-14 05:26:00,1.6703,1.6704,1.67025,1.6704,583900001.0
2007-12-14 05:27:00,1.6704,1.6704,1.6704,1.6704,88000000.0
2007-12-14 05:28:00,1.6704,1.6704,1.6703,1.6703,323199999.0
2007-12-14 05:29:00,1.6703,1.6704,1.67025,1.6703,342100000.0
2007-12-14 05:30:00,1.6703,1.6703,1.6702,1.6703,68700000.0
2007-12-14 05:31:00,1.6703,1.6703,1.6703,1.6703,78400000.0
2007-12-14 05:32:00,1.6703,1.6706,1.6702,1.6705,1232199995.0
2007-12-14 05:33:00,1.6705,1.6705,1.6705,1.6705,184100000.0
2007-12-14 05:34:00,1.67035,1.6706,1.67035,1.6706,9400000.0
2007-12-14 05:35:00,1.67035,1.6706,1.67035,1.6706,13200000.0
2007-12-14 05:36:00,1.6706,1.6706,1.67035,1.6706,129300000.0
2007-12-14 05:37:00,1.6705,1.6706,1.6704,1.6706,102600000.0
2007-12-14 05:38:00,1.6705,1.6706,1.6704,1.6705,39400000.0
2007-12-14 05:39:00,1.6705,1.6705,1.67035,1.67035,64900000.0
2007-12-14 05:40:00,1.6704,1.6704,1.67035,1.67035,158599999.0
2007-12-14 05:41:00,1.6704,1.6704,1.67035,1.6704,211899999.0
2007-12-14 05:42:00,1.6704,1.6705,1.67035,1.67035,497300007.0
2007-12-14 05:43:00,1.67035,1.6705,1.6703,1.6705,453300000.0
2007-12-14 05:44:00,1.6705,1.6705,1.6705,1.6705,44800000.0
2007-12-14 05:45:00,1.6704,1.6704,1.6704,1.6704,133600000.0
2007-12-14 05:46:00,1.6704,1.6704,1.67015,1.6702,268600000.0
2007-12-14 05:47:00,1.6702,1.6702,1.6702,1.6702,964999999.0
2007-12-14 05:48:00,1.6702,1.6705,1.6701,1.6705,831799982.0
2007-12-14 05:49:00,1.6705,1.6706,1.6704,1.6704,945899998.0
2007-12-14 05:50:00,1.6704,1.6704,1.6702,1.6702,947199997.0
2007-12-14 05:51:00,1.6702,1.6703,1.6701,1.6701,1515699980.0
2007-12-14 05:52:00,1.6701,1.6702,1.6699,1.66995,971499988.0
2007-12-14 05:53:00,1.66995,1.6701,1.6699,1.67,631400013.0
2007-12-14 05:54:00,1.67,1.67,1.6698,1.6699,1632799995.0
2007-12-14 05:55:00,1.6699,1.6699,1.6698,1.6699,720899996.0
2007-12-14 05:56:00,1.6699,1.6699,1.6697,1.6698,755700000.0
2007-12-14 05:57:00,1.6698,1.66985,1.6696,1.6698,1463999989.0
2007-12-14 05:58:00,1.6698,1.67,1.6698,1.6698,463200000.0
2007-12-14 05:59:00,1.6698,1.6698,1.6696,1.6698,992099988.0
2007-12-14 06:00:00,1.6698,1.6698,1.6696,1.6697,148700000.0
2007-12-14 06:01:00,1.6697,1.6697,1.6696,1.6696,1582399957.0
2007-12-14 06:02:00,1.6697,1.6697,1.66945,1.6697,349099999.0
2007-12-14 06:03:00,1.6695,1.6697,1.6695,1.6696,182399998.0
2007-12-14 06:04:00,1.6698,1.6698,1.6695,1.6696,473799986.0
2007-12-14 06:05:00,1.6697,1.6698,1.6696,1.6697,277300000.0
2007-12-14 06:06:00,1.6697,1.6698,1.6697,1.6697,503200000.0
2007-12-14 06:07:00,1.6697,1.6697,1.6695,1.6695,486300000.0
2007-12-14 06:08:00,1.6695,1.6695,1.6693,1.6694,878099987.0
2007-12-14 06:09:00,1.6693,1.6693,1.6691,1.6691,669000024.0
2007-12-14 06:10:00,1.6693,1.6693,1.6691,1.6693,669000024.0
2007-12-14 06:11:00,1.6691,1.6694,1.66905,1.6691,981500015.0
2007-12-14 06:12:00,1.66905,1.6694,1.66905,1.6693,353500002.0
2007-12-14 06:13:00,1.6693,1.6694,1.6692,1.6692,306999998.0
2007-12-14 06:14:00,1.6692,1.6694,1.6692,1.6694,420000000.0
2007-12-14 06:15:00,1.6694,1.6695,1.6694,1.6694,266000001.0
2007-12-14 06:16:00,1.6694,1.6694,1.6693,1.6694,217500000.0
2007-12-14 06:17:00,1.6694,1.6694,1.6692,1.6694,196999996.0
2007-12-14 06:18:00,1.6694,1.6694,1.6692,1.6694,693699978.0
2007-12-14 06:19:00,1.6694,1.6694,1.6692,1.6693,273499994.0
2007-12-14 06:20:00,1.6693,1.6693,1.6693,1.6693,231600000.0
2007-12-14 06:21:00,1.6693,1.6693,1.6692,1.6692,526599989.0
2007-12-14 06:22:00,1.6692,1.6693,1.6692,1.6693,97100000.0
2007-12-14 06:23:00,1.6693,1.6694,1.6693,1.6693,162200000.0
2007-12-14 06:24:00,1.6693,1.6693,1.6692,1.6693,290100002.0
2007-12-14 06:25:00,1.6693,1.6693,1.6693,1.6693,176300000.0
2007-12-14 06:26:00,1.6693,1.6693,1.6692,1.6692,283299999.0
2007-12-14 06:27:00,1.6692,1.6695,1.6691,1.6694,816299994.0
2007-12-14 06:28:00,1.6694,1.6695,1.6694,1.6695,547399989.0
2007-12-14 06:29:00,1.6695,1.6697,1.6694,1.6696,883699999.0
2007-12-14 06:30:00,1.6697,1.6697,1.6696,1.6697,371600002.0
2007-12-14 06:31:00,1.6696,1.6697,1.6695,1.6696,719100000.0
2007-12-14 06:32:00,1.6696,1.6696,1.6695,1.6696,87200000.0
2007-12-14 06:33:00,1.6696,1.6696,1.6695,1.6696,84800000.0
2007-12-14 06:34:00,1.6696,1.6696,1.6695,1.6696,37599999.0
2007-12-14 06:35:00,1.6695,1.6696,1.6695,1.6696,32000000.0
2007-12-14 06:36:00,1.6696,1.6696,1.6695,1.6696,32000000.0
2007-12-14 06:37:00,1.6695,1.6696,1.6695,1.6696,52900000.0
2007-12-14 06:38:00,1.6695,1.6696,1.6694,1.6695,141900000.0
2007-12-14 06:39:00,1.6696,1.6696,1.6695,1.6696,171100000.0
2007-12-14 06:40:00,1.6696,1.6696,1.6695,1.6696,84000000.0
2007-12-14 06:41:00,1.6696,1.6698,1.6695,1.6695,116000000.0
2007-12-14 06:42:00,1.6695,1.6695,1.6693,1.6693,90399997.0
2007-12-14 06:43:00,1.6692,1.6692,1.6692,1.6692,5600000.0
2007-12-14 06:44:00,1.6692,1.6696,1.6692,1.6696,1348000007.0
2007-12-14 06:45:00,1.6696,1.6696,1.6694,1.6694,852999999.0
2007-12-14 06:46:00,1.6695,1.6696,1.6694,1.6696,257300000.0
2007-12-14 06:47:00,1.6696,1.6696,1.6693,1.66935,982400011.0
2007-12-14 06:48:00,1.66935,1.66935,1.6693,1.6693,422100001.0
2007-12-14 06:49:00,1.6693,1.6695,1.6692,1.6693,905799996.0
2007-12-14 06:50:00,1.6693,1.6693,1.6692,1.6692,636099999.0
2007-12-14 06:51:00,1.6693,1.6694,1.6692,1.6693,655699994.0
2007-12-14 06:52:00,1.66915,1.6693,1.66915,1.6693,36800000.0
2007-12-14 06:53:00,1.66915,1.6694,1.66915,1.6693,290000000.0
2007-12-14 06:54:00,1.6693,1.6694,1.6693,1.6694,150799999.0
2007-12-14 06:55:00,1.6694,1.6694,1.6692,1.6694,587399997.0
2007-12-14 06:56:00,1.6694,1.6694,1.6693,1.6693,164200000.0
2007-12-14 06:57:00,1.6696,1.6696,1.6693,1.6694,214000000.0
2007-12-14 06:58:00,1.6693,1.6695,1.6693,1.6694,111899999.0
2007-12-14 06:59:00,1.6693,1.6697,1.6693,1.6694,170899999.0
2007-12-14 07:00:00,1.6694,1.6694,1.6692,1.6693,509199998.0
2007-12-14 07:01:00,1.6693,1.6694,1.6692,1.6692,172099998.0
2007-12-14 07:02:00,1.6693,1.6695,1.6692,1.6694,413899994.0
2007-12-14 07:03:00,1.6694,1.6695,1.6693,1.6695,280099999.0
2007-12-14 07:04:00,1.6695,1.6695,1.6693,1.6694,222100002.0
2007-12-14 07:05:00,1.66925,1.6694,1.6692,1.6693,1543199980.0
2007-12-14 07:06:00,1.6693,1.6694,1.6691,1.6694,1039500001.0
2007-12-14 07:07:00,1.6694,1.6697,1.6692,1.6694,1012299975.0
2007-12-14 07:08:00,1.6694,1.6697,1.66905,1.6691,830499998.0
2007-12-14 07:09:00,1.6691,1.6693,1.669,1.669,277200000.0
2007-12-14 07:10:00,1.669,1.6691,1.669,1.6691,776799997.0
2007-12-14 07:11:00,1.6691,1.6692,1.669,1.669,1652000005.0
2007-12-14 07:12:00,1.6692,1.6694,1.669,1.669,675000001.0
2007-12-14 07:13:00,1.669,1.6693,1.6689,1.669,1264500018.0
2007-12-14 07:14:00,1.669,1.6691,1.6689,1.6691,1232300038.0
2007-12-14 07:15:00,1.6691,1.6692,1.6691,1.6691,525700001.0
2007-12-14 07:16:00,1.6691,1.6694,1.6691,1.6694,730499995.0
2007-12-14 07:17:00,1.6694,1.6695,1.6694,1.6694,528000000.0
2007-12-14 07:18:00,1.6694,1.6697,1.6693,1.6695,1558299995.0
2007-12-14 07:19:00,1.6695,1.6695,1.6694,1.6694,1155199989.0
2007-12-14 07:20:00,1.6694,1.6696,1.6693,1.6694,923100002.0
2007-12-14 07:21:00,1.6694,1.6694,1.6693,1.6694,1808599997.0
2007-12-14 07:22:00,1.6694,1.6696,1.6694,1.6694,692799995.0
2007-12-14 07:23:00,1.6694,1.6694,1.6693,1.6694,485799997.0
2007-12-14 07:24:00,1.6694,1.6696,1.66935,1.66935,971200000.0
2007-12-14 07:25:00,1.6694,1.6694,1.6693,1.6694,256499999.0
2007-12-14 07:26:00,1.6696,1.6696,1.66935,1.6694,328500001.0
2007-12-14 07:27:00,1.66935,1.6694,1.66935,1.6694,184799999.0
2007-12-14 07:28:00,1.6694,1.6696,1.6694,1.6695,458199997.0
2007-12-14 07:29:00,1.6695,1.6696,1.6694,1.6695,816000002.0
2007-12-14 07:30:00,1.6695,1.6695,1.6694,1.6694,252800000.0
2007-12-14 07:31:00,1.6694,1.6694,1.6693,1.6693,47199999.0
2007-12-14 07:32:00,1.6693,1.6696,1.6693,1.6696,393600002.0
2007-12-14 07:33:00,1.6696,1.6696,1.6695,1.6696,553599982.0
2007-12-14 07:34:00,1.6696,1.6696,1.6694,1.6695,1302499958.0
2007-12-14 07:35:00,1.6695,1.6695,1.6695,1.6695,287600000.0
2007-12-14 07:36:00,1.6695,1.6695,1.66915,1.6693,1113000002.0
2007-12-14 07:37:00,1.6694,1.6694,1.6693,1.6693,458299994.0
2007-12-14 07:38:00,1.6694,1.6697,1.6693,1.6695,1385900015.0
2007-12-14 07:39:00,1.6695,1.6696,1.6693,1.6695,1097899981.0
2007-12-14 07:40:00,1.6695,1.6697,1.6693,1.6694,1892000008.0
2007-12-14 07:41:00,1.66945,1.6695,1.6694,1.6695,1547299992.0
2007-12-14 07:42:00,1.6695,1.6695,1.6694,1.6694,629000002.0
2007-12-14 07:43:00,1.6695,1.6698,1.6695,1.6695,1711400000.0
2007-12-14 07:44:00,1.6695,1.6698,1.6695,1.6698,1143999999.0
2007-12-14 07:45:00,1.6698,1.6699,1.6695,1.6695,1313199992.0
2007-12-14 07:46:00,1.6695,1.6699,1.6695,1.6698,1159499968.0
2007-12-14 07:47:00,1.6698,1.6698,1.6697,1.6698,561799994.0
2007-12-14 07:48:00,1.6698,1.6698,1.6698,1.6698,84000000.0
2007-12-14 07:49:00,1.6698,1.6698,1.6694,1.66955,685799993.0
2007-12-14 07:50:00,1.66955,1.66955,1.6695,1.6695,31200000.0
2007-12-14 07:51:00,1.6695,1.6699,1.6694,1.66955,900099999.0
2007-12-14 07:52:00,1.6696,1.6697,1.6695,1.6696,1735799995.0
2007-12-14 07:53:00,1.6696,1.6697,1.66945,1.6696,1249499988.0
2007-12-14 07:54:00,1.6696,1.66985,1.6696,1.6697,829700000.0
2007-12-14 07:55:00,1.6697,1.66985,1.6697,1.66985,288000000.0
2007-12-14 07:56:00,1.66985,1.67005,1.6697,1.6698,562899993.0
2007-12-14 07:57:00,1.6698,1.67025,1.6696,1.6701,1196800004.0
2007-12-14 07:58:00,1.6701,1.6706,1.66965,1.67025,627299994.0
2007-12-14 07:59:00,1.6702,1.67065,1.6702,1.6703,903299998.0
2007-12-14 08:00:00,1.6703,1.6703,1.6699,1.67015,278400000.0
2007-12-14 08:01:00,1.67015,1.67065,1.6701,1.6703,1118399967.0
2007-12-14 08:02:00,1.6703,1.6707,1.67025,1.6705,1530899977.0
2007-12-14 08:03:00,1.6705,1.6707,1.6704,1.6704,1166500031.0
2007-12-14 08:04:00,1.6705,1.6707,1.6704,1.6704,1563200020.0
2007-12-14 08:05:00,1.6705,1.6706,1.6704,1.6704,1328799983.0
2007-12-14 08:06:00,1.6705,1.6706,1.6704,1.6705,1924899995.0
2007-12-14 08:07:00,1.6704,1.6707,1.6704,1.6705,1647000006.0
2007-12-14 08:08:00,1.6705,1.67065,1.6705,1.6705,649400000.0
2007-12-14 08:09:00,1.6704,1.6706,1.6704,1.6705,1138300006.0
2007-12-14 08:10:00,1.6705,1.6705,1.6704,1.6705,1723600029.0
2007-12-14 08:11:00,1.6705,1.6705,1.67025,1.6703,1113499981.0
2007-12-14 08:12:00,1.6704,1.6705,1.6703,1.6703,1930700000.0
2007-12-14 08:13:00,1.6704,1.6704,1.6703,1.6704,678100000.0
2007-12-14 08:14:00,1.6704,1.6704,1.6704,1.6704,782500005.0
2007-12-14 08:15:00,1.6696,1.6697,1.6695,1.6696,796900001.0
2007-12-14 08:16:00,1.6704,1.6704,1.6703,1.6704,796900001.0
2007-12-14 08:17:00,1.6704,1.6704,1.67015,1.6704,172500001.0
2007-12-14 08:18:00,1.67015,1.6704,1.67015,1.6703,43400000.0
2007-12-14 08:19:00,1.6703,1.6705,1.6703,1.6705,321300002.0
2007-12-14 08:20:00,1.6704,1.6704,1.6703,1.6703,389999997.0
2007-12-14 08:21:00,1.6703,1.6703,1.6702,1.6702,86500000.0
2007-12-14 08:22:00,1.6703,1.6705,1.6703,1.6704,310800000.0
2007-12-14 08:23:00,1.6704,1.6705,1.67025,1.6704,891200003.0
2007-12-14 08:24:00,1.6704,1.6706,1.6703,1.6705,285500001.0
2007-12-14 08:25:00,1.6705,1.6705,1.6703,1.67035,722099988.0
2007-12-14 08:26:00,1.6704,1.6706,1.67035,1.6705,1944699996.0
2007-12-14 08:27:00,1.6705,1.6705,1.6703,1.6705,843600007.0
2007-12-14 08:28:00,1.6705,1.6705,1.67025,1.6705,418399999.0
2007-12-14 08:29:00,1.6705,1.6706,1.6704,1.6704,1863200014.0
2007-12-14 08:30:00,1.6705,1.6706,1.6702,1.6705,843200002.0
2007-12-14 08:31:00,1.67065,1.67065,1.67045,1.6706,843200002.0
2007-12-14 08:32:00,1.6706,1.6706,1.6704,1.6704,228000000.0
2007-12-14 08:33:00,1.6705,1.6706,1.6704,1.6706,560100012.0
2007-12-14 08:34:00,1.6706,1.6706,1.6705,1.6706,596800000.0
2007-12-14 08:35:00,1.6706,1.6706,1.6703,1.6703,1006100002.0
2007-12-14 08:36:00,1.6704,1.6704,1.6703,1.6704,1223600002.0
2007-12-14 08:37:00,1.6704,1.6704,1.6704,1.6704,1716000000.0
2007-12-14 08:38:00,1.6704,1.6704,1.67025,1.6704,509600000.0
2007-12-14 08:39:00,1.6704,1.6705,1.6703,1.6705,1208199989.0
2007-12-14 08:40:00,1.6706,1.6706,1.6704,1.6705,1198399996.0
2007-12-14 08:41:00,1.6704,1.6704,1.6699,1.6702,1198399996.0
2007-12-14 08:42:00,1.6702,1.67095,1.6702,1.6705,1297600000.0
2007-12-14 08:43:00,1.6705,1.67115,1.6705,1.6709,1736799999.0
2007-12-14 08:44:00,1.6709,1.671,1.6706,1.6706,1219200000.0
2007-12-14 08:45:00,1.6706,1.6707,1.6706,1.6707,713600000.0
2007-12-14 08:46:00,1.67065,1.6709,1.67065,1.6708,395200000.0
2007-12-14 08:47:00,1.6709,1.671,1.67075,1.6708,1539699966.0
2007-12-14 08:48:00,1.6708,1.6709,1.6708,1.6709,979999977.0
2007-12-14 08:49:00,1.6709,1.6709,1.6705,1.6705,849200009.0
2007-12-14 08:50:00,1.6704,1.6705,1.6701,1.6702,1199999996.0
2007-12-14 08:51:00,1.6706,1.6713,1.6706,1.6713,1199999996.0
2007-12-14 08:52:00,1.6713,1.6715,1.6708,1.671,2031199999.0
2007-12-14 08:53:00,1.6704,1.6704,1.6703,1.6703,257500000.0
2007-12-14 08:54:00,1.67055,1.6707,1.67045,1.6706,257500000.0
2007-12-14 08:55:00,1.6706,1.6707,1.6705,1.6707,1347399988.0
2007-12-14 08:56:00,1.6707,1.6708,1.67045,1.6706,2076300006.0
2007-12-14 08:57:00,1.6705,1.6707,1.6705,1.6706,1392099976.0
2007-12-14 08:58:00,1.6706,1.6708,1.6706,1.6708,711199995.0
2007-12-14 08:59:00,1.6708,1.6708,1.6707,1.6707,590400000.0
2007-12-14 09:00:00,1.6707,1.6711,1.6707,1.6707,1035500001.0
2007-12-14 09:01:00,1.6707,1.67105,1.67065,1.6708,1882099981.0
2007-12-14 09:02:00,1.6709,1.67095,1.67075,1.67095,822599991.0
2007-12-14 09:03:00,1.6709,1.6712,1.6709,1.6711,517600003.0
2007-12-14 09:04:00,1.6711,1.6711,1.6708,1.67095,243104982.0
2007-12-14 09:05:00,1.67095,1.67095,1.6706,1.67075,27966285.0
2007-12-14 09:06:00,1.67075,1.67075,1.6705,1.67055,310229502.0
2007-12-14 09:07:00,1.6706,1.6706,1.67055,1.67055,56937548.0
2007-12-14 09:08:00,1.67055,1.6706,1.6705,1.67055,15747893.0
2007-12-14 09:09:00,1.67055,1.6706,1.6702,1.6702,432158621.0
2007-12-14 09:10:00,1.6702,1.6703,1.6701,1.6702,1415699995.0
2007-12-14 09:11:00,1.6702,1.67025,1.67005,1.6701,900300005.0
2007-12-14 09:12:00,1.6701,1.6701,1.6696,1.6697,1579800001.0
2007-12-14 09:13:00,1.6698,1.6698,1.66965,1.66975,374600000.0
2007-12-14 09:14:00,1.66975,1.6698,1.6695,1.66955,425466525.0
2007-12-14 09:15:00,1.66955,1.6698,1.66945,1.66955,757600000.0
2007-12-14 09:16:00,1.66955,1.6698,1.6695,1.6697,970700002.0
2007-12-14 09:17:00,1.66975,1.67,1.6697,1.6699,1039700000.0
2007-12-14 09:18:00,1.66995,1.6702,1.66985,1.6699,689800001.0
2007-12-14 09:19:00,1.6699,1.67,1.66975,1.66995,897600005.0
2007-12-14 09:20:00,1.67,1.67005,1.66975,1.66975,1285700002.0
2007-12-14 09:21:00,1.6699,1.67,1.6698,1.6698,459600000.0
2007-12-14 09:22:00,1.6698,1.6699,1.6698,1.6698,970199967.0
2007-12-14 09:23:00,1.6698,1.6698,1.6697,1.66975,1305699985.0
2007-12-14 09:24:00,1.66975,1.6698,1.66965,1.66975,890000001.0
2007-12-14 09:25:00,1.66975,1.6707,1.66975,1.6705,1134499996.0
2007-12-14 09:26:00,1.6705,1.6706,1.6705,1.6705,624200000.0
2007-12-14 09:27:00,1.6705,1.67085,1.6705,1.6708,789200000.0
2007-12-14 09:28:00,1.6708,1.6708,1.6706,1.67065,963300000.0
2007-12-14 09:29:00,1.67065,1.6708,1.6704,1.6707,1764399999.0
2007-12-14 09:30:00,1.6686,1.6687,1.6686,1.6687,1555800000.0
2007-12-14 09:31:00,1.6705,1.6705,1.6702,1.67045,1555800000.0
2007-12-14 09:32:00,1.67045,1.6708,1.67035,1.6704,1721200004.0
2007-12-14 09:33:00,1.6705,1.6707,1.6704,1.67045,1781199998.0
2007-12-14 09:34:00,1.67045,1.6707,1.6703,1.6705,1822700002.0
2007-12-14 09:35:00,1.6705,1.6706,1.6702,1.6703,2042500000.0
2007-12-14 09:36:00,1.6703,1.6706,1.6703,1.6705,1151999992.0
2007-12-14 09:37:00,1.6705,1.6706,1.67045,1.6705,997399986.0
2007-12-14 09:38:00,1.6705,1.6705,1.6704,1.6705,783200000.0
2007-12-14 09:39:00,1.6705,1.6707,1.67045,1.67065,1253999997.0
2007-12-14 09:40:00,1.6707,1.6708,1.67045,1.6705,711099997.0
2007-12-14 09:41:00,1.6688,1.6688,1.6686,1.6688,2016800006.0
2007-12-14 09:42:00,1.6704,1.6704,1.67,1.6702,2016800006.0
2007-12-14 09:43:00,1.6702,1.6703,1.6702,1.6703,210399999.0
2007-12-14 09:44:00,1.6703,1.6703,1.6701,1.6701,1015200014.0
2007-12-14 09:45:00,1.6701,1.6702,1.6701,1.6702,1876000008.0
2007-12-14 09:46:00,1.6686,1.6692,1.6684,1.6692,1804599988.0
2007-12-14 09:47:00,1.6703,1.67065,1.67025,1.6706,1804599988.0
2007-12-14 09:48:00,1.6689,1.669,1.6689,1.669,1438400040.0
2007-12-14 09:49:00,1.6689,1.669,1.6689,1.669,1438400040.0
2007-12-14 09:50:00,1.6689,1.669,1.6689,1.669,1438400040.0
2007-12-14 09:51:00,1.67025,1.6704,1.67015,1.6703,1438400040.0
2007-12-14 09:52:00,1.6703,1.6704,1.67025,1.6703,1666400024.0
2007-12-14 09:53:00,1.6703,1.6704,1.67025,1.6704,1807499995.0
2007-12-14 09:54:00,1.6704,1.6707,1.6703,1.6703,1845599988.0
2007-12-14 09:55:00,1.6689,1.669,1.6688,1.6689,1219800005.0
2007-12-14 09:56:00,1.6688,1.6689,1.6687,1.6688,1219800005.0
2007-12-14 09:57:00,1.6704,1.6705,1.67025,1.6704,1219800005.0
2007-12-14 09:58:00,1.67035,1.6704,1.6703,1.6704,1382099986.0
2007-12-14 09:59:00,1.6689,1.669,1.6689,1.6689,1164799980.0
2007-12-14 10:00:00,1.6703,1.6708,1.6703,1.6707,1164799980.0
2007-12-14 10:01:00,1.6707,1.6709,1.6707,1.6708,616000000.0
2007-12-14 10:02:00,1.6689,1.669,1.6689,1.669,1395100006.0
2007-12-14 10:03:00,1.6689,1.6689,1.6689,1.6689,1395100006.0
2007-12-14 10:04:00,1.6688,1.6688,1.6688,1.6688,1395100006.0
2007-12-14 10:05:00,1.6689,1.6689,1.6689,1.6689,1395100006.0
2007-12-14 10:06:00,1.6688,1.6688,1.6687,1.6688,1395100006.0
2007-12-14 10:07:00,1.6687,1.6687,1.6686,1.6686,1395100006.0
2007-12-14 10:08:00,1.67,1.6701,1.6698,1.6699,1395100006.0
2007-12-14 10:09:00,1.6699,1.6699,1.66975,1.6698,1476599986.0
2007-12-14 10:10:00,1.66975,1.67,1.66975,1.6699,1507700024.0
2007-12-14 10:11:00,1.6699,1.67,1.6698,1.66985,1018599997.0
2007-12-14 10:12:00,1.6699,1.67,1.66985,1.66995,886200004.0
2007-12-14 10:13:00,1.66995,1.67005,1.6698,1.6698,925600002.0
2007-12-14 10:14:00,1.6698,1.66995,1.6697,1.6698,1484800011.0
2007-12-14 10:15:00,1.6698,1.67005,1.6697,1.6698,1896800031.0
2007-12-14 10:16:00,1.6698,1.6698,1.6698,1.6698,463199994.0
2007-12-14 10:17:00,1.6698,1.67005,1.6698,1.67,1319999992.0
2007-12-14 10:18:00,1.67,1.6702,1.66985,1.6699,1520799996.0
2007-12-14 10:19:00,1.6692,1.6693,1.669,1.6691,1967200005.0
2007-12-14 10:20:00,1.6699,1.6699,1.66975,1.66975,1967200005.0
2007-12-14 10:21:00,1.66975,1.6698,1.6695,1.6695,1119199977.0
2007-12-14 10:22:00,1.669,1.6691,1.6688,1.6689,2034399997.0
2007-12-14 10:23:00,1.669,1.669,1.6689,1.6689,2034399997.0
2007-12-14 10:24:00,1.6688,1.6688,1.6684,1.6685,2034399997.0
2007-12-14 10:25:00,1.6687,1.669,1.6683,1.66885,2034399997.0
2007-12-14 10:26:00,1.6688,1.6688,1.6687,1.6688,1312000000.0
2007-12-14 10:27:00,1.6689,1.6689,1.66875,1.66875,1312000000.0
2007-12-14 10:28:00,1.6685,1.6686,1.6684,1.6685,1863999989.0
2007-12-14 10:29:00,1.6684,1.6686,1.6684,1.6684,1863999989.0
2007-12-14 10:30:00,1.6683,1.6685,1.6683,1.6685,1863999989.0
2007-12-14 10:31:00,1.66865,1.6689,1.6686,1.6688,1863999989.0
2007-12-14 10:32:00,1.6688,1.6688,1.66875,1.66875,1835400000.0
2007-12-14 10:33:00,1.6688,1.6689,1.66875,1.6689,1269700029.0
2007-12-14 10:34:00,1.6681,1.6682,1.668,1.6682,1764000009.0
2007-12-14 10:35:00,1.6687,1.6688,1.6687,1.66875,1764000009.0
2007-12-14 10:36:00,1.6681,1.6682,1.6681,1.6681,1761200000.0
2007-12-14 10:37:00,1.668,1.6681,1.668,1.668,1761200000.0
2007-12-14 10:38:00,1.6688,1.6689,1.6688,1.6689,1761200000.0
2007-12-14 10:39:00,1.6689,1.669,1.6688,1.66885,1707999998.0
2007-12-14 10:40:00,1.66885,1.6689,1.66875,1.6688,1628400006.0
2007-12-14 10:41:00,1.668,1.668,1.6679,1.668,681100013.0
2007-12-14 10:42:00,1.6681,1.6685,1.6681,1.6684,681100013.0
2007-12-14 10:43:00,1.6685,1.6685,1.6684,1.6684,681100013.0
2007-12-14 10:44:00,1.66865,1.6688,1.66855,1.6688,681100013.0
2007-12-14 10:45:00,1.6688,1.6688,1.66875,1.6688,317600000.0
2007-12-14 10:46:00,1.6688,1.6692,1.6684,1.6692,2001800001.0
2007-12-14 10:47:00,1.6692,1.6696,1.6688,1.6688,1488799995.0
2007-12-14 10:48:00,1.6688,1.66905,1.6688,1.669,1234499987.0
2007-12-14 10:49:00,1.66905,1.6691,1.66895,1.669,1697299970.0
2007-12-14 10:50:00,1.6691,1.6691,1.6689,1.66905,1557400008.0
2007-12-14 10:51:00,1.66905,1.66915,1.6688,1.669,1983199991.0
2007-12-14 10:52:00,1.668,1.6683,1.668,1.6682,1248000000.0
2007-12-14 10:53:00,1.66875,1.66895,1.66875,1.6689,1248000000.0
2007-12-14 10:54:00,1.6689,1.669,1.6688,1.669,394600006.0
2007-12-14 10:55:00,1.6684,1.6687,1.6683,1.6683,1914899991.0
2007-12-14 10:56:00,1.6684,1.6685,1.668,1.6685,1914899991.0
2007-12-14 10:57:00,1.6688,1.669,1.6687,1.669,1914899991.0
2007-12-14 10:58:00,1.6687,1.6688,1.6685,1.6686,998500003.0
2007-12-14 10:59:00,1.66895,1.66905,1.66885,1.66895,998500003.0
2007-12-14 11:00:00,1.66895,1.669,1.6689,1.669,1015700001.0
2007-12-14 11:01:00,1.669,1.6691,1.669,1.66905,1028000000.0
2007-12-14 11:02:00,1.66905,1.6691,1.6689,1.669,1336800003.0
2007-12-14 11:03:00,1.669,1.669,1.66885,1.6689,1039300031.0
2007-12-14 11:04:00,1.6687,1.6687,1.6684,1.6684,1652600017.0
2007-12-14 11:05:00,1.66885,1.66895,1.6688,1.6689,1652600017.0
2007-12-14 11:06:00,1.6684,1.6685,1.6683,1.6684,1563499999.0
2007-12-14 11:07:00,1.6688,1.66885,1.6686,1.6687,1563499999.0
2007-12-14 11:08:00,1.6685,1.6685,1.6684,1.6684,1964799982.0
2007-12-14 11:09:00,1.6685,1.6685,1.6682,1.6684,1964799982.0
2007-12-14 11:10:00,1.6683,1.6683,1.6681,1.6681,1964799982.0
2007-12-14 11:11:00,1.6682,1.6682,1.6677,1.6678,1964799982.0
2007-12-14 11:12:00,1.6679,1.6679,1.6676,1.6676,1964799982.0
2007-12-14 11:13:00,1.6675,1.6676,1.6674,1.6675,1964799982.0
2007-12-14 11:14:00,1.6676,1.6676,1.6675,1.6675,1964799982.0
2007-12-14 11:16:00,1.6674,1.6674,1.6672,1.6672,1964799982.0
2007-12-14 11:17:00,1.6673,1.6674,1.6672,1.6673,1964799982.0
2007-12-14 11:19:00,1.6674,1.6674,1.6672,1.6672,1964799982.0
2007-12-14 11:20:00,1.6692,1.6692,1.669,1.669,1964799982.0
2007-12-14 11:21:00,1.6673,1.6674,1.6672,1.6674,1706399990.0
2007-12-14 11:22:00,1.6675,1.6676,1.6672,1.6675,1706399990.0
2007-12-14 11:23:00,1.669,1.6691,1.66895,1.669,1706399990.0
2007-12-14 11:24:00,1.6675,1.6677,1.6675,1.6677,2117899981.0
2007-12-14 11:25:00,1.6676,1.6679,1.6674,1.6675,2117899981.0
2007-12-14 11:27:00,1.6688,1.6689,1.6686,1.6686,2117899981.0
2007-12-14 11:28:00,1.6676,1.6683,1.6675,1.6682,2077500016.0
2007-12-14 11:29:00,1.66855,1.6686,1.6684,1.6684,2077500016.0
2007-12-14 11:30:00,1.6676,1.6676,1.6674,1.6674,1857900004.0
2007-12-14 11:31:00,1.6673,1.6678,1.6673,1.6677,1857900004.0
2007-12-14 11:32:00,1.6678,1.668,1.6677,1.6678,1857900004.0
2007-12-14 11:33:00,1.6677,1.6679,1.6673,1.6674,1857900004.0
2007-12-14 11:34:00,1.6682,1.66835,1.66805,1.66835,1857900004.0
2007-12-14 11:35:00,1.66835,1.66835,1.6682,1.6683,1032800004.0
2007-12-14 11:36:00,1.6683,1.6683,1.6681,1.6681,1470700000.0
2007-12-14 11:37:00,1.6671,1.6672,1.6671,1.6671,1201900000.0
2007-12-14 11:38:00,1.6669,1.6671,1.6668,1.6671,1201900000.0
2007-12-14 11:39:00,1.6672,1.6673,1.667,1.6673,1201900000.0
2007-12-14 11:40:00,1.668,1.6681,1.6679,1.66795,1201900000.0
2007-12-14 11:41:00,1.668,1.66805,1.66785,1.668,1471899998.0
2007-12-14 11:42:00,1.668,1.6685,1.668,1.6685,1915199980.0
2007-12-14 11:43:00,1.6685,1.66855,1.66845,1.6685,1419399986.0
2007-12-14 11:44:00,1.6685,1.6685,1.66835,1.6684,1650099977.0
2007-12-14 11:45:00,1.6671,1.6673,1.667,1.6673,1789700011.0
2007-12-14 11:46:00,1.6685,1.66875,1.6684,1.6686,1789700011.0
2007-12-14 11:47:00,1.6686,1.6688,1.66835,1.66835,1118900000.0
2007-12-14 11:48:00,1.66835,1.66835,1.66795,1.66795,1722900002.0
2007-12-14 11:49:00,1.66795,1.66795,1.66775,1.66785,1643999999.0
2007-12-14 11:50:00,1.6679,1.66825,1.66785,1.6682,1422499999.0
2007-12-14 11:51:00,1.6682,1.6682,1.66805,1.66805,1604899988.0
2007-12-14 11:52:00,1.66805,1.66835,1.66795,1.66825,921899995.0
2007-12-14 11:53:00,1.66825,1.66825,1.66795,1.6681,1336999997.0
2007-12-14 11:54:00,1.6681,1.66845,1.6679,1.66845,1797699993.0
2007-12-14 11:55:00,1.66845,1.6688,1.66835,1.66835,1524200004.0
2007-12-14 11:56:00,1.6676,1.6676,1.6675,1.6676,1594399999.0
2007-12-14 11:57:00,1.6675,1.6676,1.6675,1.6676,1594399999.0
2007-12-14 11:58:00,1.6675,1.6676,1.6675,1.6676,1594399999.0
2007-12-14 11:59:00,1.6675,1.6676,1.6675,1.6676,1594399999.0
2007-12-14 12:00:00,1.6675,1.6675,1.6675,1.6675,1594399999.0
2007-12-14 12:01:00,1.6686,1.6686,1.66845,1.6686,1594399999.0
2007-12-14 12:02:00,1.6686,1.6686,1.6685,1.6685,699399999.0
2007-12-14 12:03:00,1.6685,1.6687,1.6685,1.6686,1087099998.0
2007-12-14 12:04:00,1.6686,1.6687,1.6684,1.6685,1569400006.0
2007-12-14 12:05:00,1.6684,1.6685,1.6682,1.66825,2084100012.0
2007-12-14 12:06:00,1.66825,1.6685,1.66825,1.6685,1268100006.0
2007-12-14 12:07:00,1.6685,1.66855,1.6684,1.66845,931800000.0
2007-12-14 12:08:00,1.66845,1.6685,1.6684,1.6685,1014699998.0
2007-12-14 12:09:00,1.6685,1.6685,1.66815,1.6684,1095900004.0
2007-12-14 12:10:00,1.66835,1.66835,1.668,1.66805,2083099999.0
2007-12-14 12:11:00,1.66805,1.6682,1.6678,1.6678,1317899999.0
2007-12-14 12:12:00,1.6678,1.6679,1.6675,1.66755,668799999.0
2007-12-14 12:13:00,1.6676,1.6678,1.6676,1.6678,1120300005.0
2007-12-14 12:14:00,1.66755,1.66765,1.66745,1.6676,1120300005.0
2007-12-14 12:15:00,1.6676,1.6676,1.6675,1.66755,597899997.0
2007-12-14 12:16:00,1.66755,1.66755,1.66725,1.66725,1273900001.0
2007-12-14 12:17:00,1.66725,1.6674,1.66725,1.6674,1411199999.0
2007-12-14 12:18:00,1.6674,1.6674,1.6673,1.6674,293200000.0
2007-12-14 12:19:00,1.66735,1.66745,1.66725,1.6673,1289800008.0
2007-12-14 12:20:00,1.6673,1.66735,1.66715,1.66725,1533000011.0
2007-12-14 12:21:00,1.6672,1.6675,1.66715,1.66745,1761699998.0
2007-12-14 12:22:00,1.66745,1.6676,1.66725,1.6676,776000002.0
2007-12-14 12:23:00,1.6676,1.66765,1.66745,1.66745,1320599998.0
2007-12-14 12:24:00,1.66745,1.6678,1.66745,1.6676,1869099987.0
2007-12-14 12:25:00,1.66765,1.66795,1.6674,1.6676,1903299991.0
2007-12-14 12:26:00,1.6676,1.6676,1.6676,1.6676,387200000.0
2007-12-14 12:27:00,1.6676,1.66775,1.66745,1.6677,1651199983.0
2007-12-14 12:28:00,1.6677,1.6683,1.6674,1.66815,1674599997.0
2007-12-14 12:29:00,1.6667,1.6667,1.6665,1.6667,1989700013.0
2007-12-14 12:30:00,1.6666,1.6667,1.6661,1.6662,1989700013.0
2007-12-14 12:31:00,1.6661,1.6662,1.6661,1.6661,1989700013.0
2007-12-14 12:32:00,1.6662,1.6663,1.6661,1.6662,1989700013.0
2007-12-14 12:33:00,1.66775,1.66795,1.66725,1.6673,1989700013.0
2007-12-14 12:34:00,1.6673,1.66775,1.6673,1.66755,1724400000.0
2007-12-14 12:35:00,1.6657,1.666,1.6656,1.6659,2104000002.0
2007-12-14 12:36:00,1.66715,1.6674,1.6671,1.66725,2104000002.0
2007-12-14 12:37:00,1.66725,1.66725,1.66705,1.66705,1992299974.0
2007-12-14 12:38:00,1.66705,1.66715,1.6668,1.66715,1502499988.0
2007-12-14 12:39:00,1.66715,1.6673,1.6671,1.66725,1408399984.0
2007-12-14 12:40:00,1.66725,1.6673,1.6672,1.6672,449599998.0
2007-12-14 12:41:00,1.6672,1.6674,1.66715,1.66725,666710656.0
2007-12-14 12:42:00,1.6664,1.6666,1.6663,1.6664,2040799958.0
2007-12-14 12:43:00,1.6672,1.66725,1.6668,1.66685,2040799958.0
2007-12-14 12:44:00,1.66685,1.6671,1.66675,1.6671,1733099989.0
2007-12-14 12:45:00,1.6671,1.6673,1.667,1.6673,739200000.0
2007-12-14 12:46:00,1.6673,1.6673,1.66695,1.66715,1997199994.0
2007-12-14 12:47:00,1.66715,1.6674,1.66715,1.66715,2007499996.0
2007-12-14 12:48:00,1.66715,1.6673,1.667,1.667,2119199953.0
2007-12-14 12:49:00,1.667,1.66725,1.667,1.667,1386399979.0
2007-12-14 12:50:00,1.667,1.66705,1.66695,1.66695,1384099970.0
2007-12-14 12:51:00,1.66695,1.6672,1.66695,1.6672,1806999986.0
2007-12-14 12:52:00,1.66725,1.66725,1.667,1.6672,1757000001.0
2007-12-14 12:53:00,1.6672,1.6674,1.667,1.66705,1391899989.0
2007-12-14 12:54:00,1.6667,1.6668,1.6666,1.6668,680300000.0
2007-12-14 12:55:00,1.6667,1.6668,1.6666,1.6667,680300000.0
2007-12-14 12:56:00,1.6675,1.66765,1.6675,1.6676,680300000.0
2007-12-14 12:57:00,1.6676,1.6676,1.66755,1.6676,847200000.0
2007-12-14 12:58:00,1.6676,1.66765,1.6675,1.6676,1185999989.0
2007-12-14 12:59:00,1.66765,1.66765,1.6675,1.66765,1338999990.0
2007-12-14 13:00:00,1.6676,1.66765,1.66755,1.6676,468000000.0
2007-12-14 13:01:00,1.6676,1.6676,1.66755,1.66755,451200000.0
2007-12-14 13:02:00,1.66755,1.66765,1.6675,1.66755,1321699998.0
2007-12-14 13:03:00,1.66755,1.6676,1.6675,1.6676,619599991.0
2007-12-14 13:04:00,1.6676,1.66775,1.6676,1.66775,406400000.0
2007-12-14 13:05:00,1.66775,1.66775,1.6676,1.6676,288099998.0
2007-12-14 13:06:00,1.66755,1.66765,1.66755,1.6676,544099991.0
2007-12-14 13:07:00,1.66765,1.66775,1.6675,1.66765,1195600007.0
2007-12-14 13:08:00,1.66765,1.6679,1.66765,1.66785,570400000.0
2007-12-14 13:09:00,1.66785,1.66785,1.6677,1.66775,1603200003.0
2007-12-14 13:10:00,1.6678,1.6679,1.66775,1.66785,1400100000.0
2007-12-14 13:11:00,1.6678,1.66785,1.6675,1.66755,2067400046.0
2007-12-14 13:12:00,1.6663,1.6663,1.6662,1.6663,2117599989.0
2007-12-14 13:13:00,1.6662,1.6663,1.6662,1.6663,2117599989.0
2007-12-14 13:14:00,1.66785,1.6682,1.66775,1.6682,2117599989.0
2007-12-14 13:15:00,1.6682,1.66825,1.66795,1.66795,1944799984.0
2007-12-14 13:16:00,1.6664,1.6665,1.6659,1.6659,1723999994.0
2007-12-14 13:17:00,1.666,1.6666,1.666,1.6662,1723999994.0
2007-12-14 13:18:00,1.66775,1.6678,1.6675,1.66755,1723999994.0
2007-12-14 13:19:00,1.66755,1.6676,1.6675,1.66755,1206400000.0
2007-12-14 13:20:00,1.66755,1.6677,1.66755,1.66755,1747200000.0
2007-12-14 13:21:00,1.66755,1.66765,1.66755,1.66755,1990399985.0
2007-12-14 13:22:00,1.6663,1.6665,1.6663,1.6665,1857799990.0
2007-12-14 13:23:00,1.6666,1.6668,1.6665,1.6668,1857799990.0
2007-12-14 13:24:00,1.6669,1.6671,1.6669,1.667,1857799990.0
2007-12-14 13:25:00,1.6669,1.6669,1.6667,1.6667,1857799990.0
2007-12-14 13:26:00,1.667,1.66715,1.6668,1.6668,1857799990.0
2007-12-14 13:27:00,1.6668,1.6669,1.66635,1.6666,1749299996.0
2007-12-14 13:28:00,1.6668,1.667,1.6667,1.6669,1493499989.0
2007-12-14 13:29:00,1.6666,1.66675,1.6665,1.66675,1493499989.0
2007-12-14 13:30:00,1.66665,1.66675,1.66605,1.6662,1461400005.0
2007-12-14 13:31:00,1.6662,1.66625,1.66595,1.66615,1080900004.0
2007-12-14 13:32:00,1.66615,1.66625,1.66605,1.66625,966800006.0
2007-12-14 13:33:00,1.66625,1.66625,1.66615,1.66615,762900000.0
2007-12-14 13:34:00,1.6662,1.66625,1.66575,1.6658,985500000.0
2007-12-14 13:35:00,1.6658,1.66595,1.66565,1.66595,989700000.0
2007-12-14 13:36:00,1.66595,1.66605,1.6657,1.66585,1393200000.0
2007-12-14 13:37:00,1.66585,1.6662,1.66575,1.66585,1129099999.0
2007-12-14 13:38:00,1.66585,1.6662,1.66555,1.66585,970000002.0
2007-12-14 13:39:00,1.6659,1.6663,1.6658,1.6662,821199999.0
2007-12-14 13:40:00,1.6662,1.66635,1.66605,1.66635,638499999.0
2007-12-14 13:41:00,1.66635,1.66655,1.66635,1.6665,325800000.0
2007-12-14 13:42:00,1.66645,1.6666,1.66635,1.66645,687600000.0
2007-12-14 13:43:00,1.66645,1.66645,1.66625,1.6663,1332399998.0
2007-12-14 13:44:00,1.66635,1.66645,1.6662,1.6663,1354300000.0
2007-12-14 13:45:00,1.6663,1.66635,1.6662,1.6663,1404800000.0
2007-12-14 13:46:00,1.66625,1.6664,1.66575,1.66585,1146099981.0
2007-12-14 13:47:00,1.66585,1.6664,1.66585,1.66625,1570800003.0
2007-12-14 13:48:00,1.66625,1.6663,1.6661,1.6662,1163300000.0
2007-12-14 13:49:00,1.6662,1.6662,1.66565,1.66615,1340800000.0
2007-12-14 13:50:00,1.66615,1.66625,1.66605,1.66615,1407900000.0
2007-12-14 13:51:00,1.66615,1.66625,1.6658,1.6658,1092200000.0
2007-12-14 13:52:00,1.6658,1.66635,1.66575,1.66635,1322999999.0
2007-12-14 13:53:00,1.6663,1.66675,1.6663,1.66665,1052000006.0
2007-12-14 13:54:00,1.66665,1.66685,1.6666,1.66665,1467700005.0
2007-12-14 13:55:00,1.6667,1.66685,1.6666,1.66665,1263299996.0
2007-12-14 13:56:00,1.66675,1.66685,1.66665,1.6668,1219300001.0
2007-12-14 13:57:00,1.66685,1.66715,1.66665,1.66665,934600000.0
2007-12-14 13:58:00,1.66665,1.66665,1.66565,1.66565,1127200000.0
2007-12-14 13:59:00,1.66565,1.66585,1.66545,1.66545,1226400000.0
2007-12-14 14:00:00,1.66545,1.66605,1.66535,1.66585,992700001.0
2007-12-14 14:01:00,1.66585,1.66595,1.66535,1.6657,1454099998.0
2007-12-14 14:02:00,1.66565,1.66575,1.6656,1.66575,1207500000.0
2007-12-14 14:03:00,1.66575,1.66625,1.6657,1.6659,832800000.0
2007-12-14 14:04:00,1.6659,1.66595,1.6657,1.66595,1428500001.0
2007-12-14 14:05:00,1.66595,1.66615,1.6658,1.66615,1366200004.0
2007-12-14 14:06:00,1.66615,1.66615,1.66605,1.66615,612800000.0
2007-12-14 14:07:00,1.66615,1.66625,1.66565,1.6661,1156599993.0
2007-12-14 14:08:00,1.66615,1.6664,1.66605,1.6664,984400000.0
2007-12-14 14:09:00,1.6664,1.6664,1.66615,1.6663,841399997.0
2007-12-14 14:10:00,1.6663,1.6663,1.66615,1.6663,587200000.0
2007-12-14 14:11:00,1.6663,1.6663,1.66615,1.6663,524000003.0
2007-12-14 14:12:00,1.6663,1.66635,1.66625,1.6663,1121299999.0
2007-12-14 14:13:00,1.6663,1.66635,1.66615,1.66625,1217700012.0
2007-12-14 14:14:00,1.66625,1.6666,1.66625,1.66655,1528000002.0
2007-12-14 14:15:00,1.6669,1.667,1.6667,1.667,1227115480.0
2007-12-14 14:16:00,1.66655,1.66655,1.66595,1.66595,1227115480.0
2007-12-14 14:17:00,1.666,1.66665,1.666,1.66625,1293399999.0
2007-12-14 14:18:00,1.66625,1.66645,1.66625,1.66635,679200000.0
2007-12-14 14:19:00,1.66635,1.66685,1.66635,1.66685,1501600000.0
2007-12-14 14:20:00,1.66685,1.66695,1.66655,1.6666,695200000.0
2007-12-14 14:21:00,1.6666,1.66675,1.66645,1.6665,650400001.0
2007-12-14 14:22:00,1.6665,1.66655,1.66635,1.66655,405900000.0
2007-12-14 14:23:00,1.66655,1.66685,1.6665,1.66685,837700000.0
2007-12-14 14:24:00,1.66685,1.6671,1.66685,1.667,530300000.0
2007-12-14 14:25:00,1.66705,1.6671,1.6668,1.6668,955700000.0
2007-12-14 14:26:00,1.66685,1.66685,1.6668,1.6668,410400000.0
2007-12-14 14:27:00,1.66675,1.66685,1.66665,1.6668,288000000.0
2007-12-14 14:28:00,1.6668,1.66705,1.6668,1.66695,479200000.0
2007-12-14 14:29:00,1.66695,1.66725,1.66695,1.6672,511200000.0
2007-12-14 14:30:00,1.6672,1.66745,1.6672,1.66725,1097900004.0
2007-12-14 14:31:00,1.6673,1.6675,1.66725,1.6673,1046000002.0
2007-12-14 14:32:00,1.6674,1.66755,1.66735,1.66745,796200000.0
2007-12-14 14:33:00,1.66745,1.66755,1.66735,1.6674,735700000.0
2007-12-14 14:34:00,1.66735,1.6675,1.66735,1.6674,827400000.0
2007-12-14 14:35:00,1.66745,1.66745,1.6673,1.6673,726199995.0
2007-12-14 14:36:00,1.66725,1.66745,1.6671,1.66725,1197799998.0
2007-12-14 14:37:00,1.66725,1.66725,1.6668,1.66695,1182799988.0
2007-12-14 14:38:00,1.66695,1.66705,1.66695,1.66705,903200000.0
2007-12-14 14:39:00,1.66705,1.6672,1.667,1.66715,955200000.0
2007-12-14 14:40:00,1.66715,1.66735,1.6671,1.66735,912799998.0
2007-12-14 14:41:00,1.66735,1.66735,1.6671,1.66715,1347600013.0
2007-12-14 14:42:00,1.66715,1.66735,1.66715,1.66715,852000000.0
2007-12-14 14:43:00,1.66715,1.66715,1.66675,1.66675,1141700000.0
2007-12-14 14:44:00,1.66675,1.66695,1.6665,1.6669,1210099995.0
2007-12-14 14:45:00,1.6669,1.667,1.66665,1.66675,1213700000.0
2007-12-14 14:46:00,1.66675,1.66675,1.666,1.6661,1192800000.0
2007-12-14 14:47:00,1.6661,1.66615,1.66605,1.66605,1080000000.0
2007-12-14 14:48:00,1.66605,1.66655,1.66605,1.66655,1061600000.0
2007-12-14 14:49:00,1.66655,1.66655,1.66605,1.66635,1422400000.0
2007-12-14 14:50:00,1.66635,1.6667,1.6663,1.66655,800099993.0
2007-12-14 14:51:00,1.66655,1.66665,1.66655,1.66655,529400000.0
2007-12-14 14:52:00,1.66655,1.66705,1.6664,1.6669,1478399999.0
2007-12-14 14:53:00,1.6669,1.6673,1.6668,1.66715,850500000.0
2007-12-14 14:54:00,1.66715,1.6672,1.66695,1.667,637000000.0
2007-12-14 14:55:00,1.667,1.6672,1.66695,1.66705,950700001.0
2007-12-14 14:56:00,1.66705,1.6671,1.6669,1.6671,1050899997.0
2007-12-14 14:57:00,1.6671,1.66715,1.6669,1.6671,967400000.0
2007-12-14 14:58:00,1.6671,1.66745,1.6666,1.6666,684600000.0
2007-12-14 14:59:00,1.6666,1.66695,1.6666,1.6668,624000000.0
2007-12-14 15:00:00,1.6668,1.66735,1.6668,1.6672,668800000.0
2007-12-14 15:01:00,1.6672,1.66735,1.6669,1.66735,996400000.0
2007-12-14 15:02:00,1.66735,1.66735,1.667,1.6671,662999999.0
2007-12-14 15:03:00,1.66715,1.66725,1.66695,1.66725,534900000.0
2007-12-14 15:04:00,1.66725,1.66725,1.66685,1.6669,574999999.0
2007-12-14 15:05:00,1.6669,1.66695,1.66675,1.66685,331400000.0
2007-12-14 15:06:00,1.66685,1.66695,1.66655,1.66685,864800000.0
2007-12-14 15:07:00,1.66685,1.6671,1.66685,1.66705,1068200003.0
2007-12-14 15:08:00,1.66705,1.66735,1.66705,1.66705,1253100001.0
2007-12-14 15:09:00,1.66705,1.6672,1.6669,1.667,829300007.0
2007-12-14 15:10:00,1.667,1.66725,1.6668,1.66715,1178200010.0
2007-12-14 15:11:00,1.66715,1.66715,1.66685,1.6669,1229500004.0
2007-12-14 15:12:00,1.6669,1.6669,1.6665,1.6666,730999999.0
2007-12-14 15:13:00,1.6666,1.66685,1.6666,1.6668,448500000.0
2007-12-14 15:14:00,1.66675,1.6669,1.6666,1.66675,958800001.0
2007-12-14 15:15:00,1.66675,1.66695,1.6667,1.66695,1177400001.0
2007-12-14 15:16:00,1.667,1.6672,1.66695,1.66715,786100000.0
2007-12-14 15:17:00,1.66715,1.66725,1.6671,1.6672,664700000.0
2007-12-14 15:18:00,1.6672,1.66755,1.6672,1.6674,740000000.0
2007-12-14 15:19:00,1.6674,1.66745,1.66675,1.66675,851200000.0
2007-12-14 15:20:00,1.66675,1.66685,1.6655,1.66595,1501499999.0
2007-12-14 15:21:00,1.6659,1.66665,1.66585,1.6664,1529500000.0
2007-12-14 15:22:00,1.6664,1.6666,1.66635,1.66645,1073600000.0
2007-12-14 15:23:00,1.6664,1.66645,1.6661,1.66615,1464800000.0
2007-12-14 15:24:00,1.66615,1.66635,1.66615,1.66625,1662400002.0
2007-12-14 15:25:00,1.66625,1.66655,1.66625,1.66645,1277400000.0
2007-12-14 15:26:00,1.66645,1.66655,1.66635,1.6664,1245400000.0
2007-12-14 15:27:00,1.6664,1.66645,1.6663,1.66635,1232400000.0
2007-12-14 15:28:00,1.6664,1.66665,1.66635,1.6666,468000000.0
2007-12-14 15:29:00,1.6666,1.667,1.66655,1.66665,913400000.0
2007-12-14 15:30:00,1.66665,1.66715,1.66635,1.66635,1761100002.0
2007-12-14 15:31:00,1.66635,1.66665,1.66625,1.6663,2127600000.0
2007-12-14 15:32:00,1.6663,1.6665,1.66565,1.66565,2062199993.0
2007-12-14 15:33:00,1.6645,1.6647,1.6645,1.6646,2090999987.0
2007-12-14 15:34:00,1.6645,1.6647,1.6644,1.6645,2090999987.0
2007-12-14 15:35:00,1.6644,1.6645,1.6642,1.6643,2090999987.0
2007-12-14 15:36:00,1.66595,1.6665,1.66585,1.6663,2090999987.0
2007-12-14 15:37:00,1.664,1.6643,1.664,1.6641,1879599992.0
2007-12-14 15:38:00,1.66635,1.66675,1.6663,1.66655,1879599992.0
2007-12-14 15:39:00,1.66655,1.66665,1.66615,1.6662,1561400008.0
2007-12-14 15:40:00,1.6662,1.66635,1.66615,1.66625,1819599981.0
2007-12-14 15:41:00,1.66625,1.66635,1.66595,1.66595,2122900000.0
2007-12-14 15:42:00,1.6647,1.6648,1.6646,1.6646,1636600001.0
2007-12-14 15:43:00,1.6647,1.6647,1.6646,1.6647,1636600001.0
2007-12-14 15:44:00,1.66605,1.66615,1.66595,1.6661,1636600001.0
2007-12-14 15:45:00,1.6646,1.6647,1.6644,1.6646,775900001.0
2007-12-14 15:46:00,1.6647,1.6649,1.6645,1.6646,775900001.0
2007-12-14 15:47:00,1.66625,1.66635,1.6662,1.6663,775900001.0
2007-12-14 15:48:00,1.6662,1.66635,1.66615,1.6663,776300001.0
2007-12-14 15:49:00,1.66625,1.6664,1.66615,1.66625,1333699989.0
2007-12-14 15:50:00,1.6662,1.66625,1.66595,1.66615,1580800014.0
2007-12-14 15:51:00,1.66615,1.6662,1.66605,1.6661,851199997.0
2007-12-14 15:52:00,1.6661,1.66625,1.666,1.6661,735800001.0
2007-12-14 15:53:00,1.6648,1.665,1.6648,1.6648,1242499986.0
2007-12-14 15:54:00,1.66605,1.6661,1.66595,1.66595,1242499986.0
2007-12-14 15:55:00,1.666,1.66605,1.66585,1.66595,1355799990.0
2007-12-14 15:56:00,1.66595,1.66625,1.66595,1.66615,1594500002.0
2007-12-14 15:57:00,1.66615,1.66625,1.66605,1.66615,1212399999.0
2007-12-14 15:58:00,1.66615,1.66625,1.66605,1.66615,1088700005.0
2007-12-14 15:59:00,1.6656,1.6656,1.6649,1.6652,825700001.0
2007-12-14 16:00:00,1.66595,1.66615,1.6659,1.66615,825700001.0
2007-12-14 16:01:00,1.66615,1.6663,1.66605,1.66615,823699998.0
2007-12-14 16:02:00,1.66615,1.66615,1.66595,1.666,844399990.0
2007-12-14 16:03:00,1.666,1.66605,1.66565,1.66565,1950800045.0
2007-12-14 16:04:00,1.6657,1.6659,1.6657,1.6657,1766400000.0
2007-12-14 16:05:00,1.6656,1.6657,1.6653,1.6656,1766400000.0
2007-12-14 16:06:00,1.6657,1.666,1.6656,1.666,1766400000.0
2007-12-14 16:07:00,1.6659,1.6659,1.6657,1.6658,1766400000.0
2007-12-14 16:08:00,1.6659,1.6659,1.6654,1.6655,1766400000.0
2007-12-14 16:09:00,1.6656,1.6657,1.6655,1.6655,1766400000.0
2007-12-14 16:10:00,1.6656,1.6658,1.6655,1.6657,1766400000.0
2007-12-14 16:11:00,1.6656,1.6658,1.6655,1.6657,1766400000.0
2007-12-14 16:12:00,1.6651,1.66515,1.66475,1.66475,1766400000.0
2007-12-14 16:13:00,1.66475,1.66495,1.66455,1.66485,1374500010.0
2007-12-14 16:14:00,1.66485,1.66485,1.66455,1.66455,734699997.0
2007-12-14 16:15:00,1.6648,1.6648,1.6645,1.66475,1276600002.0
2007-12-14 16:16:00,1.6655,1.666,1.6654,1.6659,1798099983.0
2007-12-14 16:17:00,1.6658,1.6661,1.6656,1.6658,1798099983.0
2007-12-14 16:18:00,1.66435,1.66455,1.66425,1.6645,1798099983.0
2007-12-14 16:19:00,1.6656,1.6657,1.6646,1.6647,1472299995.0
2007-12-14 16:20:00,1.6648,1.6651,1.6646,1.665,1472299995.0
2007-12-14 16:21:00,1.6651,1.6655,1.665,1.6653,1472299995.0
2007-12-14 16:22:00,1.66455,1.66475,1.6645,1.66475,1472299995.0
2007-12-14 16:23:00,1.66475,1.6648,1.66465,1.6648,1969099986.0
2007-12-14 16:24:00,1.6648,1.66485,1.66475,1.6648,1628299995.0
2007-12-14 16:25:00,1.6653,1.6656,1.6653,1.6655,1677100013.0
2007-12-14 16:26:00,1.6643,1.66455,1.6643,1.66435,1677100013.0
2007-12-14 16:27:00,1.6656,1.6656,1.6653,1.6654,1036000000.0
2007-12-14 16:28:00,1.6655,1.6656,1.6654,1.6656,1036000000.0
2007-12-14 16:29:00,1.6655,1.6658,1.6655,1.6658,1036000000.0
2007-12-14 16:30:00,1.66435,1.6645,1.66425,1.66425,1036000000.0
2007-12-14 16:31:00,1.6657,1.6657,1.6652,1.6654,1754600015.0
2007-12-14 16:32:00,1.6655,1.6656,1.6653,1.6653,1754600015.0
2007-12-14 16:33:00,1.6655,1.6658,1.6654,1.6657,1754600015.0
2007-12-14 16:34:00,1.6658,1.6658,1.6656,1.6656,1754600015.0
2007-12-14 16:35:00,1.6655,1.6659,1.6655,1.6657,1754600015.0
2007-12-14 16:36:00,1.6658,1.666,1.6657,1.6659,1754600015.0
2007-12-14 16:37:00,1.66405,1.66435,1.66405,1.66415,1754600015.0
2007-12-14 16:38:00,1.6657,1.6657,1.6656,1.6657,1849699988.0
2007-12-14 16:39:00,1.6643,1.6645,1.66415,1.66435,1849699988.0
2007-12-14 16:40:00,1.6658,1.6658,1.6657,1.6658,1806399995.0
2007-12-14 16:41:00,1.6659,1.6659,1.6658,1.6659,1806399995.0
2007-12-14 16:42:00,1.666,1.6663,1.666,1.6663,1806399995.0
2007-12-14 16:43:00,1.66465,1.66475,1.6646,1.6647,1806399995.0
2007-12-14 16:44:00,1.666,1.666,1.6659,1.6659,1765700002.0
2007-12-14 16:45:00,1.66465,1.66475,1.66445,1.66465,1765700002.0
2007-12-14 16:46:00,1.6661,1.6664,1.6661,1.6663,1869999997.0
2007-12-14 16:47:00,1.6664,1.6664,1.6662,1.6663,1869999997.0
2007-12-14 16:48:00,1.6646,1.6649,1.66435,1.66435,1869999997.0
2007-12-14 16:49:00,1.6663,1.6665,1.6663,1.6665,2120000001.0
2007-12-14 16:50:00,1.6666,1.6667,1.6664,1.6664,2120000001.0
2007-12-14 16:51:00,1.6649,1.66495,1.6646,1.66485,2120000001.0
2007-12-14 16:52:00,1.66485,1.66495,1.66475,1.6649,1410399982.0
2007-12-14 16:53:00,1.6649,1.66505,1.66485,1.66485,1969399965.0
2007-12-14 16:54:00,1.66485,1.66495,1.66475,1.66485,1775499995.0
2007-12-14 16:55:00,1.66485,1.66495,1.6648,1.66485,667600000.0
2007-12-14 16:56:00,1.66485,1.66525,1.66485,1.66525,1744299986.0
2007-12-14 16:57:00,1.66525,1.666,1.6652,1.66595,1498599995.0
2007-12-14 16:58:00,1.666,1.666,1.66565,1.66575,1760399993.0
2007-12-14 16:59:00,1.66575,1.66575,1.66505,1.6652,1801599989.0
2007-12-14 17:00:00,1.6652,1.6655,1.66515,1.66535,1604399988.0
2007-12-14 17:01:00,1.66535,1.66545,1.66525,1.6654,1403399997.0
2007-12-14 17:02:00,1.6654,1.66565,1.66525,1.66565,1640799997.0
2007-12-14 17:03:00,1.66565,1.66575,1.66535,1.66555,1262200002.0
2007-12-14 17:04:00,1.6643,1.6644,1.6643,1.6644,2127699969.0
2007-12-14 17:05:00,1.66565,1.6657,1.6653,1.66565,2127699969.0
2007-12-14 17:06:00,1.6644,1.6645,1.6644,1.6644,1353599990.0
2007-12-14 17:07:00,1.66595,1.666,1.6658,1.6659,1353599990.0
2007-12-14 17:08:00,1.6644,1.6644,1.6644,1.6644,1483099987.0
2007-12-14 17:09:00,1.6643,1.6643,1.664,1.6642,1483099987.0
2007-12-14 17:10:00,1.66565,1.66575,1.66555,1.6657,1483099987.0
2007-12-14 17:11:00,1.66565,1.66585,1.66555,1.6658,1057299990.0
2007-12-14 17:12:00,1.664,1.6642,1.664,1.6642,2064200010.0
2007-12-14 17:13:00,1.66575,1.66575,1.66555,1.66575,2064200010.0
2007-12-14 17:14:00,1.66575,1.6658,1.66545,1.66555,1483587240.0
2007-12-14 17:15:00,1.66555,1.66555,1.6653,1.66545,1475499999.0
2007-12-14 17:16:00,1.664,1.6641,1.664,1.664,1507199993.0
2007-12-14 17:17:00,1.6641,1.6641,1.664,1.6641,1507199993.0
2007-12-14 17:18:00,1.664,1.6645,1.6639,1.6643,1507199993.0
2007-12-14 17:19:00,1.6644,1.6645,1.6643,1.6643,1507199993.0
2007-12-14 17:20:00,1.6642,1.6644,1.6642,1.6643,1507199993.0
2007-12-14 17:21:00,1.6642,1.6643,1.6642,1.6642,1507199993.0
2007-12-14 17:22:00,1.6643,1.6644,1.6641,1.6643,1507199993.0
2007-12-14 17:23:00,1.6644,1.6645,1.6643,1.6644,1507199993.0
2007-12-14 17:24:00,1.6656,1.6656,1.66515,1.6654,1507199993.0
2007-12-14 17:25:00,1.6647,1.6648,1.6644,1.6644,1940999999.0
2007-12-14 17:26:00,1.6645,1.6647,1.6643,1.6647,1940999999.0
2007-12-14 17:27:00,1.6646,1.6648,1.6646,1.6647,1940999999.0
2007-12-14 17:28:00,1.6648,1.6648,1.6645,1.6646,1940999999.0
2007-12-14 17:29:00,1.6645,1.6647,1.6644,1.6646,1940999999.0
2007-12-14 17:30:00,1.6645,1.6645,1.6643,1.6643,1940999999.0
2007-12-14 17:31:00,1.6657,1.6657,1.6653,1.6655,1940999999.0
2007-12-14 17:32:00,1.6644,1.6646,1.6642,1.6642,1110399994.0
2007-12-14 17:33:00,1.6654,1.6658,1.66535,1.6658,1110399994.0
2007-12-14 17:34:00,1.6658,1.6658,1.6656,1.6656,1477999991.0
2007-12-14 17:35:00,1.6644,1.6646,1.6643,1.6644,2138600012.0
2007-12-14 17:36:00,1.6645,1.6645,1.664,1.664,2138600012.0
2007-12-14 17:38:00,1.6659,1.6659,1.6655,1.6657,2138600012.0
2007-12-14 17:39:00,1.6656,1.6658,1.6656,1.66575,715299994.0
2007-12-14 17:40:00,1.66575,1.6659,1.66575,1.6659,1596799970.0
2007-12-14 17:41:00,1.6659,1.666,1.6658,1.666,909700001.0
2007-12-14 17:42:00,1.664,1.6643,1.664,1.6642,1799199991.0
2007-12-14 17:43:00,1.6641,1.6642,1.6641,1.6641,1799199991.0
2007-12-14 17:44:00,1.6662,1.6662,1.6659,1.666,1799199991.0
2007-12-14 17:46:00,1.664,1.6641,1.664,1.6641,1916799996.0
2007-12-14 17:47:00,1.664,1.664,1.6629,1.663,1916799996.0
2007-12-14 17:48:00,1.6664,1.6665,1.6664,1.6664,1916799996.0
2007-12-14 17:49:00,1.6638,1.664,1.6637,1.6639,2105300005.0
2007-12-14 17:50:00,1.664,1.6641,1.6637,1.6637,2105300005.0
2007-12-14 17:51:00,1.6666,1.6666,1.6661,1.6662,2105300005.0
2007-12-14 17:52:00,1.6641,1.6641,1.664,1.6641,1886499995.0
2007-12-14 17:53:00,1.6642,1.6643,1.6642,1.6643,1886499995.0
2007-12-14 17:54:00,1.6641,1.6643,1.6641,1.6642,1886499995.0
2007-12-14 17:55:00,1.6641,1.6641,1.6638,1.6638,1886499995.0
2007-12-14 17:56:00,1.6639,1.664,1.6638,1.6639,1886499995.0
2007-12-14 17:57:00,1.664,1.6642,1.6639,1.6639,1886499995.0
2007-12-14 17:58:00,1.6653,1.6653,1.66495,1.665,1886499995.0
2007-12-14 17:59:00,1.664,1.6648,1.664,1.6648,1813600021.0
2007-12-14 18:00:00,1.6644,1.6649,1.6643,1.6647,1813600021.0
2007-12-14 18:01:00,1.6647,1.6649,1.6647,1.6648,1453200005.0
2007-12-14 18:02:00,1.6644,1.6646,1.6641,1.6641,1287100001.0
2007-12-14 18:03:00,1.664,1.6641,1.6639,1.664,1287100001.0
2007-12-14 18:04:00,1.6645,1.6645,1.6643,1.6645,1287100001.0
2007-12-14 18:05:00,1.6645,1.6646,1.66445,1.6645,1500099981.0
2007-12-14 18:06:00,1.6642,1.6643,1.6642,1.6643,1968699992.0
2007-12-14 18:07:00,1.6642,1.6645,1.6641,1.6645,1968699992.0
2007-12-14 18:08:00,1.6644,1.66445,1.6643,1.66445,1968699992.0
2007-12-14 18:09:00,1.6646,1.6646,1.6645,1.6645,1823300014.0
2007-12-14 18:10:00,1.6642,1.6643,1.6641,1.6641,1823300014.0
2007-12-14 18:11:00,1.6641,1.6641,1.66385,1.6639,1855700015.0
2007-12-14 18:12:00,1.6639,1.66425,1.6639,1.66425,1115400000.0
2007-12-14 18:14:00,1.66415,1.66415,1.66395,1.66395,934399979.0
2007-12-14 18:15:00,1.66395,1.66425,1.66395,1.66425,1541199974.0
2007-12-14 18:16:00,1.6642,1.66425,1.66405,1.6641,1214600012.0
2007-12-14 18:17:00,1.6641,1.66415,1.664,1.66415,596199997.0
2007-12-14 18:18:00,1.66415,1.6646,1.66385,1.6643,1808700004.0
2007-12-14 18:19:00,1.6643,1.66445,1.66425,1.66435,1538100000.0
2007-12-14 18:20:00,1.66435,1.6644,1.66425,1.6643,1069399999.0
2007-12-14 18:21:00,1.66435,1.66435,1.66415,1.66425,1003900008.0
2007-12-14 18:22:00,1.66425,1.6644,1.6641,1.66435,1283000003.0
2007-12-14 18:24:00,1.6643,1.6647,1.6643,1.66465,1942799989.0
2007-12-14 18:25:00,1.66465,1.6648,1.66435,1.66435,1358400010.0
2007-12-14 18:26:00,1.6655,1.6656,1.6655,1.6655,1800899984.0
2007-12-14 18:27:00,1.6654,1.6654,1.6652,1.6652,1800899984.0
2007-12-14 18:28:00,1.6648,1.66485,1.66445,1.6645,1800899984.0
2007-12-14 18:29:00,1.6653,1.6653,1.6652,1.6653,1433099991.0
2007-12-14 18:30:00,1.66465,1.66465,1.66415,1.66415,1433099991.0
2007-12-14 18:31:00,1.66415,1.66435,1.664,1.66435,1512199994.0
2007-12-14 18:32:00,1.66445,1.66455,1.66415,1.66425,1235599995.0
2007-12-14 18:33:00,1.66425,1.66425,1.664,1.66425,1489300009.0
2007-12-14 18:34:00,1.66425,1.66435,1.6641,1.66435,1286399986.0
2007-12-14 18:35:00,1.66435,1.66455,1.66425,1.66435,1671599995.0
2007-12-14 18:36:00,1.66435,1.66435,1.66405,1.66405,1661799994.0
2007-12-14 18:37:00,1.66405,1.66405,1.66395,1.66405,639699988.0
2007-12-14 18:38:00,1.66405,1.6641,1.66395,1.66405,1416799991.0
2007-12-14 18:39:00,1.66405,1.6642,1.6639,1.66395,1398600001.0
2007-12-14 18:40:00,1.6639,1.664,1.6639,1.66395,1852700025.0
2007-12-14 18:41:00,1.66395,1.66445,1.6639,1.66405,1160200004.0
2007-12-14 18:42:00,1.66405,1.66425,1.66405,1.66415,1235600008.0
2007-12-14 18:43:00,1.6641,1.66415,1.664,1.664,1826400026.0
2007-12-14 18:44:00,1.66405,1.6641,1.664,1.66405,1450000008.0
2007-12-14 18:45:00,1.66405,1.66405,1.664,1.66405,1265400013.0
2007-12-14 18:46:00,1.66405,1.66405,1.664,1.66405,1394600003.0
2007-12-14 18:48:00,1.6644,1.6644,1.6644,1.6644,1898599999.0
2007-12-14 18:49:00,1.66365,1.66405,1.66365,1.664,1898599999.0
2007-12-14 18:50:00,1.664,1.66405,1.66365,1.66375,1837499990.0
2007-12-14 18:51:00,1.6637,1.6644,1.6637,1.6642,2111099999.0
2007-12-14 18:52:00,1.66415,1.66425,1.664,1.66415,1858500009.0
2007-12-14 18:53:00,1.66415,1.66435,1.66415,1.66425,1044200014.0
2007-12-14 18:54:00,1.66425,1.6643,1.66415,1.66415,965600002.0
2007-12-14 18:55:00,1.66415,1.66415,1.6637,1.6638,1601849983.0
2007-12-14 18:56:00,1.6638,1.664,1.66375,1.6639,910199995.0
2007-12-14 18:57:00,1.6639,1.6642,1.66385,1.66395,1437900000.0
2007-12-14 18:58:00,1.66395,1.66405,1.66385,1.664,1307399999.0
2007-12-14 18:59:00,1.664,1.66485,1.66395,1.66485,1121999992.0
2007-12-14 19:00:00,1.66505,1.6651,1.66475,1.66485,1486899990.0
2007-12-14 19:01:00,1.6648,1.66485,1.6643,1.6643,1559199988.0
2007-12-14 19:02:00,1.6643,1.6646,1.66405,1.66405,1003899995.0
2007-12-14 19:03:00,1.6641,1.66415,1.66395,1.66405,1367199978.0
2007-12-14 19:04:00,1.66405,1.66435,1.66405,1.66425,1551699971.0
2007-12-14 19:05:00,1.66425,1.66435,1.66425,1.66435,734700000.0
2007-12-14 19:06:00,1.66435,1.66435,1.66425,1.66435,444000002.0
2007-12-14 19:07:00,1.66435,1.66455,1.66415,1.6645,1221200011.0
2007-12-14 19:08:00,1.66455,1.6647,1.66445,1.6645,887300000.0
2007-12-14 19:09:00,1.6645,1.66465,1.6645,1.66455,330200001.0
2007-12-14 19:10:00,1.66455,1.66495,1.66455,1.66495,860000004.0
2007-12-14 19:11:00,1.66495,1.6651,1.66495,1.66505,876800003.0
2007-12-14 19:12:00,1.66505,1.6653,1.66505,1.6653,1179599982.0
2007-12-14 19:13:00,1.6653,1.6653,1.6652,1.6653,832899991.0
2007-12-14 19:14:00,1.6653,1.66535,1.6653,1.66535,376800000.0
2007-12-14 19:15:00,1.66535,1.6654,1.66505,1.66505,431499999.0
2007-12-14 19:16:00,1.66505,1.66505,1.6649,1.665,1340399966.0
2007-12-14 19:17:00,1.665,1.66545,1.665,1.6654,443199998.0
2007-12-14 19:18:00,1.6654,1.66545,1.66535,1.6654,440300009.0
2007-12-14 19:19:00,1.66535,1.66575,1.66535,1.66575,909899998.0
2007-12-14 19:20:00,1.66575,1.6658,1.66535,1.66535,1774499990.0
2007-12-14 19:21:00,1.6654,1.6654,1.66515,1.6653,611500006.0
2007-12-14 19:22:00,1.6653,1.6653,1.66515,1.66515,233700003.0
2007-12-14 19:23:00,1.6652,1.66525,1.66515,1.66515,656500006.0
2007-12-14 19:24:00,1.66525,1.66525,1.66515,1.66525,193300000.0
2007-12-14 19:25:00,1.66525,1.6656,1.66515,1.6656,2035399978.0
2007-12-14 19:26:00,1.6656,1.66565,1.66545,1.6655,1119899993.0
2007-12-14 19:27:00,1.6655,1.6655,1.66515,1.66525,2120400004.0
2007-12-14 19:28:00,1.66525,1.66535,1.6651,1.6653,2038199956.0
2007-12-14 19:29:00,1.6637,1.6637,1.6637,1.6637,1851500002.0
2007-12-14 19:30:00,1.6653,1.66535,1.6651,1.66515,1851500002.0
2007-12-14 19:31:00,1.66515,1.66515,1.6649,1.665,1130099989.0
2007-12-14 19:32:00,1.665,1.665,1.6649,1.66495,873899973.0
2007-12-14 19:33:00,1.66495,1.665,1.6643,1.6643,1350099986.0
2007-12-14 19:34:00,1.6643,1.66445,1.66425,1.6643,1287299994.0
2007-12-14 19:35:00,1.66435,1.6645,1.6643,1.6645,940100003.0
2007-12-14 19:36:00,1.6645,1.66455,1.66435,1.66435,1140000008.0
2007-12-14 19:37:00,1.66435,1.66445,1.66435,1.66435,284000005.0
2007-12-14 19:38:00,1.6644,1.66445,1.66435,1.66435,913599977.0
2007-12-14 19:39:00,1.66435,1.66455,1.6643,1.66435,947400001.0
2007-12-14 19:40:00,1.6644,1.66445,1.66395,1.66395,1900599979.0
2007-12-14 19:41:00,1.6639,1.6643,1.66385,1.6641,1765199998.0
2007-12-14 19:42:00,1.66405,1.66425,1.664,1.6642,706699992.0
2007-12-14 19:43:00,1.6642,1.66425,1.6641,1.6642,820600002.0
2007-12-14 19:44:00,1.6642,1.66445,1.66415,1.66445,780999996.0
2007-12-14 19:45:00,1.66445,1.66455,1.66445,1.66445,413300000.0
2007-12-14 19:46:00,1.66445,1.66465,1.6643,1.66455,1082700003.0
2007-12-14 19:47:00,1.66455,1.66455,1.66445,1.66445,201599993.0
2007-12-14 19:48:00,1.66445,1.6645,1.66445,1.6645,142399995.0
2007-12-14 19:49:00,1.66445,1.6645,1.6644,1.66445,344100001.0
2007-12-14 19:50:00,1.6645,1.66475,1.6645,1.66475,287600003.0
2007-12-14 19:51:00,1.66475,1.66485,1.66465,1.66485,967100002.0
2007-12-14 19:52:00,1.66485,1.66485,1.66455,1.66455,1052599987.0
2007-12-14 19:53:00,1.66455,1.66465,1.6644,1.66455,1841399987.0
2007-12-14 19:54:00,1.66455,1.6649,1.6645,1.6649,1193299987.0
2007-12-14 19:55:00,1.6649,1.66495,1.66485,1.66495,793899981.0
2007-12-14 19:56:00,1.66495,1.66495,1.6649,1.6649,709499982.0
2007-12-14 19:57:00,1.66495,1.665,1.66485,1.6649,654399999.0
2007-12-14 19:58:00,1.6649,1.6652,1.6649,1.665,1005999999.0
2007-12-14 19:59:00,1.665,1.66515,1.6648,1.66505,1621999977.0
2007-12-14 20:00:00,1.66505,1.66515,1.66495,1.6651,1936299991.0
2007-12-14 20:01:00,1.6651,1.6651,1.6648,1.6648,906599984.0
2007-12-14 20:02:00,1.6648,1.66505,1.66475,1.66505,599900006.0
2007-12-14 20:03:00,1.665,1.6651,1.6648,1.66485,1150999995.0
2007-12-14 20:04:00,1.66485,1.66485,1.6648,1.66485,169600000.0
2007-12-14 20:05:00,1.66485,1.66485,1.66475,1.66485,521499999.0
2007-12-14 20:06:00,1.66485,1.66505,1.66485,1.66505,1426899999.0
2007-12-14 20:07:00,1.66505,1.66505,1.66495,1.665,1024199997.0
2007-12-14 20:08:00,1.665,1.66505,1.66485,1.66495,1426899994.0
2007-12-14 20:09:00,1.6649,1.66495,1.66475,1.6648,1015099992.0
2007-12-14 20:10:00,1.6648,1.66485,1.6648,1.66485,572699987.0
2007-12-14 20:11:00,1.6649,1.6649,1.6648,1.66485,191299999.0
2007-12-14 20:12:00,1.6648,1.66485,1.6646,1.66465,665199999.0
2007-12-14 20:13:00,1.6647,1.6647,1.6645,1.66465,524099995.0
2007-12-14 20:14:00,1.66465,1.66475,1.66455,1.66465,667100002.0
2007-12-14 20:15:00,1.6647,1.66485,1.66465,1.66485,540800000.0
2007-12-14 20:16:00,1.66485,1.66485,1.6648,1.66485,179000000.0
2007-12-14 20:17:00,1.66485,1.66485,1.66485,1.66485,16400000.0
2007-12-14 20:18:00,1.6633,1.6636,1.6632,1.6636,1455399984.0
2007-12-14 20:19:00,1.66435,1.66435,1.6642,1.66425,1455399984.0
2007-12-14 20:20:00,1.66425,1.6643,1.66415,1.66415,1078200002.0
2007-12-14 20:21:00,1.66415,1.6642,1.66395,1.66415,1044600015.0
2007-12-14 20:22:00,1.66415,1.6642,1.66405,1.6641,1465799981.0
2007-12-14 20:23:00,1.6641,1.66425,1.66405,1.66415,1440399978.0
2007-12-14 20:24:00,1.66415,1.6642,1.66405,1.66415,539499993.0
2007-12-14 20:25:00,1.66415,1.6643,1.66395,1.6641,1480799980.0
2007-12-14 20:26:00,1.6641,1.6643,1.6641,1.66415,1111800009.0
2007-12-14 20:27:00,1.6642,1.6643,1.66415,1.66415,1239699971.0
2007-12-14 20:28:00,1.66415,1.66415,1.6635,1.66365,1969399997.0
2007-12-14 20:29:00,1.66365,1.66375,1.6636,1.66375,1416799952.0
2007-12-14 20:30:00,1.66375,1.66385,1.6636,1.6637,1091599985.0
2007-12-14 20:31:00,1.6637,1.66375,1.66345,1.66345,959200008.0
2007-12-14 20:32:00,1.66345,1.66355,1.66345,1.6635,780000005.0
2007-12-14 20:33:00,1.6634,1.6634,1.6632,1.6632,1039099999.0
2007-12-14 20:34:00,1.66355,1.6637,1.66355,1.6637,1039099999.0
2007-12-14 20:35:00,1.6637,1.66385,1.66365,1.66375,522599999.0
2007-12-14 20:36:00,1.66375,1.66385,1.6637,1.6637,1193099983.0
2007-12-14 20:37:00,1.6637,1.66385,1.66355,1.6636,815399997.0
2007-12-14 20:38:00,1.6636,1.66385,1.66355,1.66385,304700000.0
2007-12-14 20:39:00,1.66385,1.66395,1.66375,1.66395,557800001.0
2007-12-14 20:40:00,1.66395,1.66405,1.66345,1.66395,1254799997.0
2007-12-14 20:41:00,1.6636,1.6637,1.6636,1.6637,1961199990.0
2007-12-14 20:42:00,1.6636,1.6638,1.6636,1.6638,1961199990.0
2007-12-14 20:43:00,1.66345,1.66365,1.6634,1.66365,1961199990.0
2007-12-14 20:44:00,1.6636,1.6637,1.6633,1.6633,2055700010.0
2007-12-14 20:45:00,1.66365,1.66385,1.6636,1.6636,2055700010.0
2007-12-14 20:46:00,1.6636,1.66365,1.6634,1.66355,999599994.0
2007-12-14 20:47:00,1.6635,1.66355,1.6634,1.66345,1543899996.0
2007-12-14 20:48:00,1.66345,1.66345,1.66345,1.66345,410400000.0
2007-12-14 20:49:00,1.66345,1.66365,1.6634,1.6635,1220700005.0
2007-12-14 20:50:00,1.6635,1.66375,1.6635,1.66375,928400000.0
2007-12-14 20:51:00,1.66375,1.66375,1.66375,1.66375,466700000.0
2007-12-14 20:52:00,1.66375,1.66375,1.66355,1.66365,634899991.0
2007-12-14 20:53:00,1.66365,1.66385,1.66345,1.66375,785199989.0
2007-12-14 20:54:00,1.66385,1.66405,1.66385,1.66385,684800000.0
2007-12-14 20:55:00,1.66385,1.66385,1.66345,1.66355,589599991.0
2007-12-14 20:56:00,1.6636,1.6636,1.6636,1.6636,662900005.0
2007-12-14 20:57:00,1.66355,1.66355,1.6634,1.66355,662900005.0
2007-12-14 20:58:00,1.66355,1.66355,1.66345,1.66345,490399993.0
2007-12-14 20:59:00,1.66345,1.66355,1.66345,1.66355,946400000.0
2007-12-14 21:00:00,1.6635,1.6637,1.6634,1.6634,1405250018.0
2007-12-14 21:01:00,1.66345,1.66355,1.66335,1.6634,1405250018.0
2007-12-14 21:02:00,1.6634,1.66345,1.66335,1.66335,276600004.0
2007-12-14 21:03:00,1.6634,1.6634,1.6633,1.6634,152800000.0
2007-12-14 21:04:00,1.6634,1.6634,1.6633,1.6633,761399991.0
2007-12-14 21:05:00,1.6633,1.66345,1.66325,1.66345,2125699965.0
2007-12-14 21:06:00,1.66345,1.66365,1.66335,1.66335,2011499977.0
2007-12-14 21:07:00,1.66335,1.66335,1.6633,1.66335,416600000.0
2007-12-14 21:08:00,1.66335,1.66345,1.6633,1.66345,1002599992.0
2007-12-14 21:09:00,1.66345,1.66345,1.6633,1.6633,1489699994.0
2007-12-14 21:10:00,1.6633,1.6634,1.6632,1.66335,1596299996.0
2007-12-14 21:11:00,1.66335,1.66335,1.6632,1.66325,541600000.0
2007-12-14 21:12:00,1.66325,1.6633,1.6632,1.6632,702600000.0
2007-12-14 21:13:00,1.66325,1.66345,1.66315,1.66335,1022599994.0
2007-12-14 21:14:00,1.6631,1.6631,1.6631,1.6631,873600015.0
2007-12-14 21:15:00,1.66325,1.66345,1.6632,1.66345,873600015.0
2007-12-14 21:16:00,1.66345,1.66345,1.66335,1.66335,258999999.0
2007-12-14 21:17:00,1.66335,1.66335,1.66325,1.66325,872299999.0
2007-12-14 21:18:00,1.66325,1.66365,1.6632,1.66355,1638149988.0
2007-12-14 21:19:00,1.66355,1.6636,1.6634,1.66345,1085400003.0
2007-12-14 21:20:00,1.66345,1.66345,1.6632,1.66325,1419499995.0
2007-12-14 21:21:00,1.66335,1.66335,1.66325,1.66335,1671300005.0
2007-12-14 21:22:00,1.66335,1.66345,1.66335,1.66345,1262400007.0
2007-12-14 21:23:00,1.66345,1.66355,1.6634,1.6634,950200001.0
2007-12-14 21:24:00,1.66345,1.66355,1.6634,1.6634,859700000.0
2007-12-14 21:25:00,1.6634,1.66345,1.66335,1.66335,722399998.0
2007-12-14 21:26:00,1.66335,1.66345,1.66335,1.66345,652099995.0
2007-12-14 21:27:00,1.66345,1.66345,1.6634,1.6634,415500000.0
2007-12-14 21:28:00,1.66345,1.6636,1.66325,1.66345,1139200005.0
2007-12-14 21:29:00,1.66345,1.6635,1.66315,1.6632,1609599987.0
2007-12-14 21:30:00,1.66325,1.6633,1.66315,1.66325,657999990.0
2007-12-14 21:31:00,1.66325,1.66345,1.6631,1.6633,1921299965.0
2007-12-14 21:32:00,1.6633,1.66335,1.66315,1.66325,1709600003.0
2007-12-14 21:33:00,1.6633,1.6633,1.6633,1.6633,346799996.0
2007-12-14 21:34:00,1.66325,1.66345,1.66325,1.6633,346799996.0
2007-12-14 21:35:00,1.6633,1.6633,1.66325,1.6633,98100000.0
2007-12-14 21:36:00,1.66325,1.6634,1.66315,1.66325,1825199994.0
2007-12-14 21:37:00,1.66325,1.66345,1.66325,1.66335,1540799984.0
2007-12-14 21:38:00,1.6633,1.6637,1.66325,1.66365,1589200004.0
2007-12-14 21:39:00,1.66365,1.66375,1.66345,1.66355,1175999999.0
2007-12-14 21:41:00,1.66375,1.66375,1.6637,1.6637,426500000.0
2007-12-14 21:42:00,1.66375,1.66385,1.6636,1.6638,511600001.0
2007-12-14 21:43:00,1.66385,1.66385,1.66355,1.66365,1119299997.0
2007-12-14 21:44:00,1.6637,1.6637,1.6633,1.66335,1004400009.0
2007-12-14 21:45:00,1.66335,1.6637,1.66325,1.66355,1402899997.0
2007-12-14 21:46:00,1.66355,1.66355,1.6633,1.66335,1342623090.0
2007-12-14 21:47:00,1.66335,1.66365,1.66335,1.66365,753399995.0
2007-12-14 21:48:00,1.66365,1.66385,1.66345,1.66375,1405444101.0
2007-12-14 21:49:00,1.66375,1.66385,1.6637,1.6637,1047899989.0
2007-12-14 21:50:00,1.66375,1.66385,1.66355,1.66355,1148799992.0
2007-12-14 21:51:00,1.66355,1.66365,1.6633,1.6633,600199991.0
2007-12-14 21:52:00,1.6633,1.66395,1.6633,1.6638,1077299991.0
2007-12-14 21:53:00,1.663,1.6631,1.663,1.6631,448799995.0
2007-12-14 21:54:00,1.66385,1.66385,1.66385,1.66385,448799995.0
2007-12-14 21:55:00,1.66385,1.66385,1.66355,1.6637,1704699992.0
2007-12-14 21:56:00,1.6637,1.6637,1.66355,1.66365,754700003.0
2007-12-14 21:57:00,1.66365,1.66365,1.66345,1.66345,1105899997.0
2007-12-14 21:58:00,1.66345,1.6635,1.66345,1.66345,1152799992.0
2007-12-14 21:59:00,1.66345,1.66375,1.66335,1.66345,1315700000.0
2007-12-14 22:00:00,1.66345,1.66375,1.66345,1.66345,1520800015.0
2007-12-14 22:01:00,1.66345,1.6635,1.66335,1.6634,785600002.0
2007-12-14 22:02:00,1.6634,1.66355,1.6634,1.66345,1844800003.0
2007-12-14 22:03:00,1.66355,1.66365,1.66345,1.66345,541599999.0
2007-12-14 22:04:00,1.66345,1.66345,1.6633,1.66335,976700017.0
2007-12-14 22:05:00,1.66335,1.66345,1.66325,1.66325,995100002.0
2007-12-14 22:06:00,1.66325,1.66345,1.66325,1.66345,1360099983.0
2007-12-14 22:07:00,1.66345,1.66345,1.6633,1.66335,873100005.0
2007-12-14 22:08:00,1.66335,1.66345,1.66315,1.66345,1258800008.0
2007-12-14 22:09:00,1.66345,1.66345,1.66305,1.66305,1760799992.0
2007-12-14 22:10:00,1.66305,1.66315,1.663,1.66315,891299997.0
2007-12-14 22:11:00,1.66315,1.66325,1.6631,1.66315,1001399994.0
2007-12-14 22:12:00,1.66315,1.66325,1.6631,1.66325,639399982.0
2007-12-14 22:13:00,1.66325,1.66325,1.6631,1.66325,1027700006.0
2007-12-14 22:14:00,1.66315,1.66325,1.66315,1.66325,391199997.0
2007-12-14 22:15:00,1.66325,1.66325,1.6631,1.66315,390699994.0
2007-12-14 22:16:00,1.66315,1.66325,1.66315,1.66325,504800000.0
2007-12-14 22:17:00,1.66325,1.66325,1.66315,1.66325,347199998.0
2007-12-14 22:18:00,1.66325,1.66325,1.66315,1.66325,195200000.0
2007-12-14 22:19:00,1.66325,1.66325,1.66315,1.66325,460799999.0
2007-12-14 22:20:00,1.66325,1.66325,1.6631,1.66315,747100000.0
2007-12-14 22:21:00,1.6631,1.66325,1.6631,1.66315,334400000.0
2007-12-14 22:22:00,1.66315,1.66315,1.6631,1.6631,432800000.0
2007-12-14 22:23:00,1.6631,1.66315,1.66305,1.66315,547599992.0
2007-12-14 22:24:00,1.66315,1.66315,1.6631,1.6631,749900000.0
2007-12-14 22:25:00,1.66315,1.66315,1.66315,1.66315,466400000.0
2007-12-14 22:26:00,1.66315,1.66315,1.66315,1.66315,96800000.0
2007-12-14 22:27:00,1.66315,1.66315,1.6631,1.66315,85600000.0
2007-12-14 22:28:00,1.66315,1.66315,1.6631,1.66315,400900000.0
2007-12-14 22:29:00,1.66315,1.66325,1.6631,1.66325,239800002.0
2007-12-14 22:30:00,1.66315,1.66325,1.66315,1.66325,307600005.0
2007-12-14 22:31:00,1.66325,1.66325,1.66315,1.66325,175800003.0
2007-12-14 22:32:00,1.66325,1.66325,1.66315,1.66315,165600000.0
2007-12-14 22:33:00,1.66325,1.66335,1.66315,1.66325,708900003.0
2007-12-14 22:34:00,1.6632,1.66335,1.66315,1.66325,757599985.0
2007-12-14 22:35:00,1.66325,1.6633,1.66315,1.66315,531999997.0
2007-12-14 22:36:00,1.66315,1.66315,1.66315,1.66315,127200000.0
2007-12-14 22:37:00,1.66315,1.66315,1.6631,1.66315,119200000.0
2007-12-14 22:38:00,1.66315,1.66315,1.6631,1.66315,80800000.0
2007-12-14 22:39:00,1.66315,1.66315,1.6631,1.6631,439399999.0
2007-12-14 22:40:00,1.66315,1.66315,1.6631,1.66315,89100000.0
2007-12-14 22:41:00,1.66315,1.66315,1.66315,1.66315,12000000.0
2007-12-14 22:42:00,1.6632,1.66325,1.66315,1.66325,219999997.0
2007-12-14 22:43:00,1.66325,1.66325,1.66315,1.66315,128800000.0
2007-12-14 22:44:00,1.66315,1.6632,1.6631,1.6631,40900001.0
2007-12-14 22:45:00,1.6631,1.66325,1.6631,1.66315,474400001.0
2007-12-14 22:46:00,1.66315,1.66325,1.6631,1.66315,496599994.0
2007-12-14 22:47:00,1.66315,1.66315,1.6631,1.66315,21700000.0
2007-12-14 22:48:00,1.66315,1.66335,1.66305,1.66305,853999992.0
2007-12-14 22:49:00,1.66305,1.66305,1.66305,1.66305,40000000.0
2007-12-14 22:50:00,1.66305,1.66325,1.66305,1.6631,642599998.0
2007-12-14 22:51:00,1.6631,1.66325,1.6631,1.66325,445800000.0
2007-12-14 22:52:00,1.66325,1.66325,1.66305,1.66315,1251899998.0
2007-12-14 22:53:00,1.66315,1.66315,1.66295,1.66315,1135200006.0
2007-12-14 22:54:00,1.66315,1.66315,1.66295,1.66305,780800001.0
2007-12-14 22:55:00,1.66305,1.66305,1.66285,1.66285,626399985.0
2007-12-14 22:56:00,1.66285,1.66295,1.66285,1.66295,907999980.0
2007-12-14 22:57:00,1.66295,1.66295,1.66285,1.66285,1496799979.0
2007-12-14 22:58:00,1.6634,1.6636,1.6633,1.6636,929500004.0
2007-12-14 22:59:00,1.6635,1.6635,1.6633,1.6635,929500004.0
2007-12-14 23:00:00,1.66235,1.66235,1.66195,1.66205,929500004.0
2007-12-14 23:01:00,1.66197,1.66218,1.66197,1.66218,294000000.0
2007-12-14 23:02:00,1.66223,1.66223,1.66206,1.66206,392300001.0
2007-12-14 23:03:00,1.66198,1.66209,1.66187,1.66188,265000003.0
2007-12-14 23:04:00,1.66184,1.6619,1.6616,1.66175,289800003.0
2007-12-14 23:05:00,1.66186,1.66195,1.66178,1.66189,371700002.0
2007-12-14 23:06:00,1.66189,1.66194,1.66187,1.6619,295800000.0
2007-12-14 23:07:00,1.66192,1.66208,1.66187,1.66187,464700003.0
2007-12-14 23:08:00,1.66187,1.66195,1.66177,1.66194,286600003.0
2007-12-14 23:09:00,1.66199,1.6625,1.66199,1.6625,742900003.0
2007-12-14 23:10:00,1.66263,1.66279,1.66263,1.66275,245200004.0
2007-12-14 23:11:00,1.66272,1.66272,1.66256,1.66256,230300003.0
2007-12-14 23:12:00,1.66256,1.66256,1.66247,1.66255,130800000.0
2007-12-14 23:13:00,1.66255,1.66255,1.6624,1.66242,418800005.0
2007-12-14 23:14:00,1.66245,1.66289,1.66239,1.66289,118800002.0
2007-12-14 23:15:00,1.66299,1.66305,1.66293,1.66305,258100002.0
2007-12-14 23:16:00,1.66305,1.66305,1.66264,1.66266,263000003.0
2007-12-14 23:17:00,1.66253,1.66262,1.66246,1.66251,640800004.0
2007-12-14 23:18:00,1.6625,1.66259,1.6624,1.66255,617800006.0
2007-12-14 23:19:00,1.66253,1.66253,1.66228,1.66228,685400006.0
2007-12-14 23:20:00,1.66246,1.66255,1.66246,1.6625,159600000.0
2007-12-14 23:21:00,1.66255,1.66278,1.66255,1.66258,823100005.0
2007-12-14 23:22:00,1.66259,1.66283,1.66259,1.66268,875800004.0
2007-12-14 23:23:00,1.66271,1.66295,1.66271,1.6628,685000003.0
2007-12-14 23:24:00,1.66286,1.66297,1.66269,1.66292,761300008.0
2007-12-14 23:25:00,1.66302,1.66303,1.66302,1.66303,26500000.0
2007-12-14 23:26:00,1.6631,1.6632,1.66305,1.66309,87600002.0
2007-12-14 23:27:00,1.66306,1.6631,1.66291,1.66296,500200000.0
2007-12-14 23:28:00,1.66295,1.66308,1.66295,1.66306,478400007.0
2007-12-14 23:29:00,1.66312,1.66315,1.66299,1.66299,80200000.0
2007-12-14 23:30:00,1.66314,1.66368,1.66314,1.66357,163900000.0
2007-12-14 23:31:00,1.66358,1.66365,1.66357,1.6636,209200000.0
2007-12-14 23:32:00,1.66357,1.66357,1.6634,1.66348,100500001.0
2007-12-14 23:33:00,1.66348,1.6638,1.6634,1.6638,109100000.0
2007-12-14 23:34:00,1.66394,1.66443,1.66394,1.6642,314800001.0
2007-12-14 23:35:00,1.66428,1.66428,1.66403,1.66407,243100001.0
2007-12-14 23:36:00,1.66397,1.66419,1.66394,1.66419,101999998.0
2007-12-14 23:37:00,1.66423,1.66433,1.6641,1.66423,107800000.0
2007-12-14 23:38:00,1.66424,1.66428,1.66416,1.66428,70700000.0
2007-12-14 23:39:00,1.66406,1.66406,1.66353,1.66353,247400002.0
2007-12-14 23:40:00,1.6635,1.66368,1.66335,1.66335,424200004.0
2007-12-14 23:41:00,1.66333,1.66333,1.66322,1.66328,267700002.0
2007-12-14 23:42:00,1.66319,1.66331,1.66313,1.66314,343200001.0
2007-12-14 23:43:00,1.66327,1.66353,1.66327,1.66353,120500000.0
2007-12-14 23:44:00,1.66353,1.66357,1.66336,1.66337,504600001.0
2007-12-14 23:45:00,1.66345,1.66355,1.66343,1.66343,297900003.0
2007-12-14 23:46:00,1.6635,1.66362,1.66346,1.6635,600800003.0
2007-12-14 23:47:00,1.66347,1.66353,1.66343,1.66347,660900004.0
2007-12-14 23:48:00,1.66343,1.66343,1.66316,1.66316,582700002.0
2007-12-14 23:49:00,1.66309,1.66309,1.6629,1.66307,310600001.0
2007-12-14 23:50:00,1.66312,1.66338,1.66312,1.66332,597000006.0
2007-12-14 23:51:00,1.66327,1.66329,1.66307,1.66316,232600003.0
2007-12-14 23:52:00,1.66318,1.66318,1.66293,1.66299,159000001.0
2007-12-14 23:53:00,1.66312,1.66334,1.66307,1.66307,186799999.0
2007-12-14 23:54:00,1.66303,1.66318,1.66299,1.66304,97300000.0
2007-12-14 23:55:00,1.6631,1.66341,1.6631,1.66341,233500002.0
2007-12-14 23:56:00,1.66337,1.66343,1.66311,1.6633,140700001.0
2007-12-14 23:57:00,1.66328,1.66328,1.66308,1.66308,502400001.0
2007-12-14 23:58:00,1.66308,1.66333,1.66308,1.6633,208800002.0
2007-12-14 23:59:00,1.66326,1.66326,1.66301,1.66302,403600001.0
2007-12-17 00:00:00,1.66343,1.66372,1.66297,1.66372,289600004.0
2007-12-17 00:01:00,1.66353,1.66383,1.66341,1.66355,498000003.0
2007-12-17 00:02:00,1.66352,1.66405,1.66352,1.66376,395800004.0
2007-12-17 00:03:00,1.664,1.66405,1.664,1.664,232000000.0
2007-12-17 00:04:00,1.664,1.66405,1.6639,1.66405,316000000.0
2007-12-17 00:05:00,1.66405,1.66405,1.6638,1.6638,392000000.0
2007-12-17 00:06:00,1.6638,1.664,1.6638,1.664,507000000.0
2007-12-17 00:07:00,1.664,1.6641,1.6637,1.6641,553999991.0
2007-12-17 00:08:00,1.6641,1.6641,1.66405,1.6641,312000000.0
2007-12-17 00:09:00,1.6641,1.66415,1.664,1.664,432800000.0
2007-12-17 00:10:00,1.664,1.66415,1.6639,1.6641,426699997.0
2007-12-17 00:11:00,1.6641,1.6641,1.6637,1.6637,534000000.0
2007-12-17 00:12:00,1.6637,1.6637,1.6637,1.6637,248400000.0
2007-12-17 00:13:00,1.6639,1.6643,1.6636,1.6636,381899996.0
2007-12-17 00:14:00,1.6634,1.66384,1.6634,1.66365,268400000.0
2007-12-17 00:15:00,1.6637,1.6637,1.6636,1.6637,134900000.0
2007-12-17 00:16:00,1.6635,1.6637,1.6635,1.6637,98400000.0
2007-12-17 00:17:00,1.66395,1.66395,1.66349,1.66364,801099988.0
2007-12-17 00:18:00,1.6637,1.6637,1.6636,1.6636,66700000.0
2007-12-17 00:19:00,1.6637,1.6637,1.6636,1.6637,273400000.0
2007-12-17 00:20:00,1.6637,1.6637,1.6637,1.6637,88000000.0
2007-12-17 00:21:00,1.66401,1.66401,1.66382,1.66382,249499999.0
2007-12-17 00:22:00,1.66345,1.66378,1.66344,1.66378,1127499991.0
2007-12-17 00:23:00,1.6637,1.6637,1.6637,1.6637,232000000.0
2007-12-17 00:24:00,1.6637,1.6637,1.6636,1.6637,216300000.0
2007-12-17 00:25:00,1.6637,1.6637,1.6636,1.6637,159600000.0
2007-12-17 00:26:00,1.6636,1.6637,1.6636,1.6637,196300000.0
2007-12-17 00:27:00,1.6637,1.6637,1.6636,1.6637,260400000.0
2007-12-17 00:28:00,1.6637,1.6637,1.6636,1.6637,361800000.0
2007-12-17 00:29:00,1.6637,1.6639,1.6637,1.6639,171200000.0
2007-12-17 00:30:00,1.6639,1.664,1.6636,1.6637,344100000.0
2007-12-17 00:31:00,1.6636,1.6637,1.6636,1.6637,301500003.0
2007-12-17 00:32:00,1.6637,1.6637,1.6636,1.6637,517700004.0
2007-12-17 00:33:00,1.6637,1.6637,1.6637,1.6637,626400000.0
2007-12-17 00:34:00,1.6637,1.6637,1.6636,1.6637,431100000.0
2007-12-17 00:35:00,1.6637,1.6637,1.6636,1.6636,383500000.0
2007-12-17 00:36:00,1.6636,1.6637,1.6636,1.6636,512900000.0
2007-12-17 00:37:00,1.6637,1.6637,1.6636,1.6636,396299993.0
2007-12-17 00:38:00,1.6637,1.6638,1.6637,1.6638,304100000.0
2007-12-17 00:39:00,1.6638,1.66405,1.6638,1.664,693599997.0
2007-12-17 00:40:00,1.664,1.66445,1.6639,1.66445,665200006.0
2007-12-17 00:41:00,1.66445,1.6645,1.66425,1.6645,735500000.0
2007-12-17 00:42:00,1.6645,1.6646,1.6643,1.6644,1194599996.0
2007-12-17 00:43:00,1.6644,1.66455,1.66435,1.66455,656800000.0
2007-12-17 00:44:00,1.66455,1.66465,1.6644,1.66465,889900002.0
2007-12-17 00:45:00,1.66465,1.66465,1.6644,1.6644,350000000.0
2007-12-17 00:46:00,1.6644,1.66455,1.6644,1.6645,657200000.0
2007-12-17 00:47:00,1.6645,1.6646,1.6645,1.6645,345400000.0
2007-12-17 00:48:00,1.6645,1.6646,1.6644,1.6644,635400001.0
2007-12-17 00:49:00,1.6644,1.6646,1.6644,1.6646,429000000.0
2007-12-17 00:50:00,1.6645,1.6647,1.6645,1.6646,718400000.0
2007-12-17 00:51:00,1.6645,1.6646,1.6645,1.6645,1140800000.0
2007-12-17 00:52:00,1.6645,1.6645,1.6644,1.6644,490400000.0
2007-12-17 00:53:00,1.6645,1.6645,1.6645,1.6645,280100000.0
2007-12-17 00:54:00,1.6645,1.66475,1.6645,1.66475,484300000.0
2007-12-17 00:55:00,1.66475,1.6648,1.66425,1.6647,145600000.0
2007-12-17 00:56:00,1.6647,1.6649,1.6646,1.6649,1374200010.0
2007-12-17 00:57:00,1.6648,1.665,1.6648,1.665,346200001.0
2007-12-17 00:58:00,1.665,1.665,1.6648,1.6649,682199993.0
2007-12-17 00:59:00,1.665,1.6651,1.6648,1.6648,818600015.0
2007-12-17 01:00:00,1.6648,1.6651,1.6647,1.6647,1325300000.0
2007-12-17 01:01:00,1.6647,1.66495,1.6646,1.6649,1167499998.0
2007-12-17 01:02:00,1.6649,1.6654,1.6647,1.6647,638299995.0
2007-12-17 01:03:00,1.6648,1.6651,1.6648,1.665,150000000.0
2007-12-17 01:04:00,1.665,1.6651,1.6649,1.6651,283100004.0
2007-12-17 01:05:00,1.665,1.66525,1.665,1.6651,753099999.0
2007-12-17 01:06:00,1.66515,1.66525,1.665,1.6652,660300000.0
2007-12-17 01:07:00,1.66525,1.66535,1.66515,1.66525,750000002.0
2007-12-17 01:08:00,1.66525,1.66535,1.6652,1.66535,173800000.0
2007-12-17 01:09:00,1.66535,1.66565,1.6653,1.66535,1093700000.0
2007-12-17 01:10:00,1.66535,1.6654,1.6653,1.6654,710500004.0
2007-12-17 01:11:00,1.6654,1.6654,1.66515,1.6652,538999993.0
2007-12-17 01:12:00,1.6652,1.6653,1.66515,1.6653,345300000.0
2007-12-17 01:13:00,1.66515,1.66535,1.66515,1.6653,132000000.0
2007-12-17 01:14:00,1.6653,1.6653,1.665,1.665,490800000.0
2007-12-17 01:15:00,1.665,1.665,1.66485,1.66485,161000000.0
2007-12-17 01:16:00,1.66485,1.665,1.6648,1.66485,435500000.0
2007-12-17 01:17:00,1.66485,1.6649,1.6647,1.6648,856999986.0
2007-12-17 01:18:00,1.6648,1.6649,1.66465,1.6649,168000000.0
2007-12-17 01:19:00,1.6649,1.6649,1.66465,1.6647,148100000.0
2007-12-17 01:20:00,1.6647,1.6647,1.6646,1.6647,988399979.0
2007-12-17 01:21:00,1.6647,1.6648,1.66465,1.6647,593099991.0
2007-12-17 01:22:00,1.6647,1.66505,1.66445,1.66495,710499995.0
2007-12-17 01:23:00,1.66495,1.66505,1.6648,1.66485,567600000.0
2007-12-17 01:24:00,1.66485,1.66485,1.6646,1.6647,775200000.0
2007-12-17 01:25:00,1.6646,1.6646,1.6644,1.6645,725000000.0
2007-12-17 01:26:00,1.6645,1.6646,1.6643,1.6644,1353099989.0
2007-12-17 01:27:00,1.6644,1.6644,1.6642,1.6642,301200000.0
2007-12-17 01:28:00,1.6643,1.6645,1.6642,1.6645,563500002.0
2007-12-17 01:29:00,1.6645,1.6645,1.6642,1.6643,558400000.0
2007-12-17 01:30:00,1.6643,1.6646,1.6641,1.6645,549799990.0
2007-12-17 01:31:00,1.66455,1.66455,1.6642,1.6642,325700000.0
2007-12-17 01:32:00,1.6642,1.6643,1.6641,1.6643,488299995.0
2007-12-17 01:33:00,1.6642,1.6643,1.664,1.6642,595100000.0
2007-12-17 01:34:00,1.66405,1.6642,1.6639,1.664,351099997.0
2007-12-17 01:35:00,1.664,1.664,1.664,1.664,101400000.0
2007-12-17 01:36:00,1.6639,1.664,1.6639,1.664,370600001.0
2007-12-17 01:37:00,1.664,1.664,1.6639,1.664,132800003.0
2007-12-17 01:38:00,1.664,1.664,1.664,1.664,274800000.0
2007-12-17 01:39:00,1.664,1.6643,1.664,1.6643,407200000.0
2007-12-17 01:40:00,1.6643,1.6643,1.6642,1.6643,689700000.0
2007-12-17 01:41:00,1.6643,1.6646,1.6642,1.66425,564399999.0
2007-12-17 01:42:00,1.6642,1.6646,1.6642,1.6643,1050100014.0
2007-12-17 01:43:00,1.6642,1.6646,1.6642,1.6643,778499999.0
2007-12-17 01:44:00,1.6643,1.66435,1.6642,1.6642,520400000.0
2007-12-17 01:45:00,1.6642,1.6646,1.6642,1.6642,446800000.0
2007-12-17 01:46:00,1.6642,1.6642,1.6641,1.6641,225000000.0
2007-12-17 01:47:00,1.6642,1.6643,1.6641,1.6642,592899999.0
2007-12-17 01:48:00,1.6642,1.6643,1.6642,1.6642,322800000.0
2007-12-17 01:49:00,1.6642,1.6644,1.6641,1.6643,511599996.0
2007-12-17 01:50:00,1.6644,1.6644,1.6643,1.6643,167299997.0
2007-12-17 01:51:00,1.6644,1.66455,1.6644,1.6644,567400000.0
2007-12-17 01:52:00,1.6644,1.6645,1.6644,1.6645,685700000.0
2007-12-17 01:53:00,1.6644,1.6645,1.6644,1.6645,297399999.0
2007-12-17 01:54:00,1.6645,1.6645,1.6645,1.6645,1592400000.0
2007-12-17 01:55:00,1.6645,1.6645,1.6644,1.6645,1831399977.0
2007-12-17 01:56:00,1.6645,1.6647,1.6645,1.6647,976000000.0
2007-12-17 01:57:00,1.6647,1.66475,1.66445,1.6646,355300000.0
2007-12-17 01:58:00,1.6647,1.6647,1.6646,1.6647,713700000.0
2007-12-17 01:59:00,1.6647,1.6647,1.6646,1.6647,1182000000.0
2007-12-17 02:00:00,1.6647,1.6648,1.6646,1.6646,333600000.0
2007-12-17 02:01:00,1.6646,1.6649,1.6646,1.66485,1067400004.0
2007-12-17 02:02:00,1.66485,1.6649,1.6646,1.66475,660300002.0
2007-12-17 02:03:00,1.66475,1.6649,1.6646,1.6647,1779099999.0
2007-12-17 02:05:00,1.6648,1.6648,1.6646,1.6647,1854099970.0
2007-12-17 02:06:00,1.6647,1.6648,1.6647,1.6647,348000000.0
2007-12-17 02:07:00,1.6647,1.6647,1.6647,1.6647,790700000.0
2007-12-17 02:08:00,1.6647,1.6647,1.6647,1.6647,298400000.0
2007-12-17 02:10:00,1.6647,1.6648,1.6647,1.6647,1224000000.0
2007-12-17 02:11:00,1.6647,1.6647,1.6644,1.6644,1099199993.0
2007-12-17 02:12:00,1.6644,1.6646,1.6644,1.6645,496800000.0
2007-12-17 02:13:00,1.6646,1.6646,1.6638,1.6641,762100000.0
2007-12-17 02:14:00,1.6641,1.6644,1.6641,1.6644,1044700000.0
2007-12-17 02:15:00,1.6644,1.6644,1.6643,1.6644,778900000.0
2007-12-17 02:16:00,1.6644,1.6644,1.6642,1.6644,451600003.0
2007-12-17 02:17:00,1.6643,1.6644,1.6643,1.6644,502400003.0
2007-12-17 02:18:00,1.6643,1.66465,1.6642,1.6646,321100000.0
2007-12-17 02:19:00,1.6646,1.6646,1.664,1.6645,518299994.0
2007-12-17 02:20:00,1.6644,1.6645,1.66435,1.6644,464800001.0
2007-12-17 02:21:00,1.6644,1.6645,1.664,1.6641,1151400000.0
2007-12-17 02:22:00,1.6641,1.6643,1.6641,1.6642,844200016.0
2007-12-17 02:23:00,1.6643,1.6643,1.6643,1.6643,389600000.0
2007-12-17 02:24:00,1.6643,1.6643,1.6643,1.6643,220800000.0
2007-12-17 02:25:00,1.6643,1.6643,1.6643,1.6643,276500000.0
2007-12-17 02:26:00,1.6643,1.6643,1.6643,1.6643,205700000.0
2007-12-17 02:27:00,1.6643,1.6643,1.6642,1.6643,481800000.0
2007-12-17 02:28:00,1.6643,1.6644,1.6643,1.6644,491100000.0
2007-12-17 02:29:00,1.6644,1.6644,1.6642,1.6643,2088199953.0
2007-12-17 02:30:00,1.6643,1.6643,1.6643,1.6643,815500000.0
2007-12-17 02:31:00,1.6643,1.6644,1.6642,1.6644,1273199978.0
2007-12-17 02:33:00,1.6644,1.6644,1.664,1.664,1889799990.0
2007-12-17 02:34:00,1.664,1.664,1.664,1.664,938000000.0
2007-12-17 02:35:00,1.6637,1.6642,1.6637,1.6642,294399997.0
2007-12-17 02:36:00,1.6642,1.6644,1.664,1.6642,421500006.0
2007-12-17 02:37:00,1.6642,1.6642,1.664,1.6641,778500026.0
2007-12-17 02:38:00,1.6642,1.6642,1.66415,1.6642,84000000.0
2007-12-17 02:39:00,1.6641,1.6642,1.6641,1.6642,630300022.0
2007-12-17 02:40:00,1.6642,1.66425,1.66395,1.66395,474600005.0
2007-12-17 02:41:00,1.66395,1.6643,1.66395,1.6643,81000000.0
2007-12-17 02:42:00,1.6643,1.6643,1.6642,1.6642,56000000.0
2007-12-17 02:43:00,1.66425,1.66425,1.66405,1.66415,445600004.0
2007-12-17 02:44:00,1.66415,1.6642,1.664,1.6642,193800000.0
2007-12-17 02:45:00,1.66415,1.6642,1.66385,1.66385,430100015.0
2007-12-17 02:46:00,1.66385,1.66405,1.66385,1.6639,508199995.0
2007-12-17 02:47:00,1.66375,1.6641,1.66375,1.6639,715300003.0
2007-12-17 02:48:00,1.6639,1.66415,1.66385,1.6639,1079399976.0
2007-12-17 02:49:00,1.66385,1.66395,1.66375,1.66395,455399997.0
2007-12-17 02:50:00,1.6639,1.6641,1.6638,1.6639,560100000.0
2007-12-17 02:51:00,1.6639,1.66405,1.66385,1.66395,395900000.0
2007-12-17 02:52:00,1.66395,1.66395,1.66385,1.6639,824000000.0
2007-12-17 02:53:00,1.6639,1.66395,1.6639,1.6639,357600000.0
2007-12-17 02:54:00,1.6639,1.6639,1.66385,1.66385,1002300000.0
2007-12-17 02:55:00,1.6639,1.6639,1.66385,1.6639,752800000.0
2007-12-17 02:56:00,1.6639,1.6639,1.66385,1.6639,605800000.0
2007-12-17 02:57:00,1.6639,1.66425,1.6639,1.6639,1004300000.0
2007-12-17 02:58:00,1.6639,1.66425,1.6639,1.6639,839400000.0
2007-12-17 02:59:00,1.6639,1.66425,1.66385,1.6639,1744900000.0
2007-12-17 03:00:00,1.66385,1.664,1.66385,1.6639,639000000.0
2007-12-17 03:01:00,1.6639,1.664,1.6638,1.66385,635900000.0
2007-12-17 03:02:00,1.6639,1.6639,1.6636,1.6636,902100000.0
2007-12-17 03:03:00,1.6636,1.66365,1.6636,1.6636,314400000.0
2007-12-17 03:04:00,1.66355,1.6636,1.66355,1.6636,215700000.0
2007-12-17 03:05:00,1.6636,1.6636,1.6635,1.66355,639500000.0
2007-12-17 03:06:00,1.6636,1.6639,1.6636,1.6637,684000000.0
2007-12-17 03:07:00,1.6637,1.6642,1.6637,1.664,898400004.0
2007-12-17 03:08:00,1.664,1.664,1.66385,1.66385,35200000.0
2007-12-17 03:09:00,1.66385,1.66395,1.66385,1.66385,289200011.0
2007-12-17 03:10:00,1.66395,1.6641,1.6638,1.66385,249300002.0
2007-12-17 03:11:00,1.6638,1.66385,1.66375,1.66385,107700000.0
2007-12-17 03:12:00,1.66385,1.664,1.66385,1.66395,299900000.0
2007-12-17 03:13:00,1.66385,1.664,1.66385,1.664,46400000.0
2007-12-17 03:14:00,1.664,1.664,1.66385,1.66385,56000000.0
2007-12-17 03:15:00,1.66395,1.6641,1.66385,1.664,96300000.0
2007-12-17 03:16:00,1.6641,1.6641,1.664,1.664,353100000.0
2007-12-17 03:17:00,1.664,1.664,1.66385,1.66385,18800000.0
2007-12-17 03:18:00,1.66395,1.6641,1.66395,1.664,345400000.0
2007-12-17 03:19:00,1.664,1.66415,1.66385,1.66415,94400000.0
2007-12-17 03:20:00,1.66415,1.6642,1.66385,1.6642,124500000.0
2007-12-17 03:21:00,1.6642,1.66425,1.6639,1.66415,204000000.0
2007-12-17 03:22:00,1.66415,1.66415,1.66395,1.66405,44000000.0
2007-12-17 03:23:00,1.66405,1.66425,1.66385,1.6641,172400000.0
2007-12-17 03:24:00,1.66385,1.66415,1.66385,1.664,354800000.0
2007-12-17 03:25:00,1.664,1.664,1.66395,1.664,277300000.0
2007-12-17 03:26:00,1.6639,1.664,1.6636,1.66395,717600000.0
2007-12-17 03:27:00,1.6639,1.6641,1.66385,1.66405,412000000.0
2007-12-17 03:28:00,1.66405,1.6642,1.664,1.66415,245100000.0
2007-12-17 03:29:00,1.66395,1.66405,1.66385,1.664,331299998.0
2007-12-17 03:30:00,1.664,1.664,1.66385,1.6639,561900000.0
2007-12-17 03:31:00,1.6639,1.664,1.6638,1.66385,382300000.0
2007-12-17 03:32:00,1.66385,1.6639,1.66355,1.66355,142800000.0
2007-12-17 03:33:00,1.66375,1.66375,1.66375,1.66375,32000000.0
2007-12-17 03:34:00,1.6639,1.6639,1.66385,1.6639,271800000.0
2007-12-17 03:35:00,1.66385,1.66395,1.6637,1.66395,233100000.0
2007-12-17 03:36:00,1.66385,1.66395,1.66385,1.66395,171600000.0
2007-12-17 03:37:00,1.66395,1.664,1.6637,1.66375,113000000.0
2007-12-17 03:38:00,1.66375,1.6641,1.66375,1.6641,165300000.0
2007-12-17 03:39:00,1.6641,1.6641,1.66395,1.664,312199994.0
2007-12-17 03:40:00,1.66395,1.664,1.66385,1.664,172999999.0
2007-12-17 03:41:00,1.664,1.664,1.6638,1.6638,17600000.0
2007-12-17 03:42:00,1.6638,1.6641,1.66365,1.66395,250200000.0
2007-12-17 03:43:00,1.6641,1.6641,1.664,1.6641,477600000.0
2007-12-17 03:44:00,1.6641,1.6641,1.66395,1.664,177600000.0
2007-12-17 03:45:00,1.664,1.664,1.6639,1.6639,51000000.0
2007-12-17 03:46:00,1.6642,1.6642,1.664,1.664,257600000.0
2007-12-17 03:47:00,1.664,1.6642,1.66395,1.664,209600000.0
2007-12-17 03:48:00,1.66395,1.66395,1.66395,1.66395,91800000.0
2007-12-17 03:49:00,1.664,1.664,1.66395,1.664,160800000.0
2007-12-17 03:50:00,1.664,1.664,1.664,1.664,32000000.0
2007-12-17 03:51:00,1.664,1.664,1.66395,1.664,512400000.0
2007-12-17 03:52:00,1.664,1.664,1.66395,1.66395,329600000.0
2007-12-17 03:53:00,1.66395,1.664,1.66385,1.66385,299600000.0
2007-12-17 03:54:00,1.66385,1.6639,1.66385,1.6639,164400000.0
2007-12-17 03:55:00,1.6639,1.6639,1.66385,1.66385,261600000.0
2007-12-17 03:56:00,1.66385,1.6639,1.66375,1.6639,195699999.0
2007-12-17 03:57:00,1.6639,1.6641,1.6639,1.664,206900000.0
2007-12-17 03:58:00,1.664,1.664,1.6637,1.664,261999993.0
2007-12-17 03:59:00,1.664,1.6641,1.6639,1.664,185600000.0
2007-12-17 04:00:00,1.6639,1.664,1.6638,1.6638,156700002.0
2007-12-17 04:01:00,1.6639,1.664,1.6637,1.66395,333300000.0
2007-12-17 04:02:00,1.664,1.664,1.66385,1.66385,371700002.0
2007-12-17 04:03:00,1.6639,1.664,1.6639,1.66395,494700000.0
2007-12-17 04:04:00,1.66395,1.664,1.66395,1.664,320400000.0
2007-12-17 04:05:00,1.66405,1.66425,1.66395,1.66415,666300000.0
2007-12-17 04:06:00,1.66415,1.66415,1.6637,1.6637,418100003.0
2007-12-17 04:07:00,1.6637,1.664,1.6637,1.664,194800000.0
2007-12-17 04:08:00,1.664,1.664,1.6637,1.66395,285200000.0
2007-12-17 04:09:00,1.66395,1.664,1.66395,1.66395,211600000.0
2007-12-17 04:10:00,1.664,1.664,1.66385,1.66395,302499997.0
2007-12-17 04:11:00,1.66395,1.66395,1.6635,1.6635,77300000.0
2007-12-17 04:12:00,1.664,1.664,1.6637,1.664,71100000.0
2007-12-17 04:13:00,1.664,1.664,1.66395,1.664,78300000.0
2007-12-17 04:14:00,1.6637,1.664,1.6637,1.664,225200000.0
2007-12-17 04:15:00,1.664,1.664,1.66395,1.66395,328500000.0
2007-12-17 04:16:00,1.66395,1.664,1.66395,1.664,51200000.0
2007-12-17 04:17:00,1.664,1.664,1.66395,1.664,126300000.0
2007-12-17 04:18:00,1.664,1.664,1.66395,1.66395,73700000.0
2007-12-17 04:19:00,1.664,1.664,1.66385,1.6639,136200000.0
2007-12-17 04:20:00,1.6639,1.6639,1.66355,1.6636,239700000.0
2007-12-17 04:21:00,1.6636,1.66375,1.6634,1.6634,494700000.0
2007-12-17 04:22:00,1.6634,1.66345,1.66325,1.6634,462799997.0
2007-12-17 04:23:00,1.6634,1.6636,1.66335,1.6635,322699999.0
2007-12-17 04:24:00,1.6635,1.66375,1.66315,1.66315,542400000.0
2007-12-17 04:25:00,1.66315,1.6636,1.66315,1.6634,502900002.0
2007-12-17 04:26:00,1.66335,1.6634,1.6632,1.66335,575100000.0
2007-12-17 04:27:00,1.66335,1.6636,1.66335,1.6635,392900000.0
2007-12-17 04:28:00,1.6635,1.6636,1.6635,1.66355,1602400000.0
2007-12-17 04:29:00,1.66355,1.66355,1.66315,1.66315,222900000.0
2007-12-17 04:30:00,1.66315,1.6634,1.6631,1.6634,262299999.0
2007-12-17 04:31:00,1.6634,1.66355,1.663,1.6633,627100002.0
2007-12-17 04:32:00,1.6633,1.6633,1.66325,1.6633,295500000.0
2007-12-17 04:33:00,1.66325,1.66335,1.66315,1.6633,237199997.0
2007-12-17 04:34:00,1.6633,1.66335,1.66325,1.6633,430400000.0
2007-12-17 04:35:00,1.6633,1.66335,1.66325,1.6633,199800000.0
2007-12-17 04:36:00,1.6633,1.6638,1.66325,1.6638,273400001.0
2007-12-17 04:37:00,1.6638,1.66385,1.66325,1.6633,567299998.0
2007-12-17 04:38:00,1.6633,1.6633,1.66325,1.6633,135900000.0
2007-12-17 04:39:00,1.66325,1.6635,1.66325,1.66345,538800003.0
2007-12-17 04:40:00,1.66345,1.6638,1.66335,1.6637,724899999.0
2007-12-17 04:41:00,1.6635,1.6638,1.6635,1.66355,278800000.0
2007-12-17 04:42:00,1.6636,1.6638,1.6635,1.6635,172800000.0
2007-12-17 04:43:00,1.66365,1.66385,1.66365,1.6638,225800000.0
2007-12-17 04:44:00,1.6638,1.664,1.66375,1.66385,743499998.0
2007-12-17 04:45:00,1.66385,1.66395,1.66365,1.6637,894700000.0
2007-12-17 04:46:00,1.6637,1.66385,1.66365,1.66385,898200005.0
2007-12-17 04:47:00,1.6638,1.66385,1.66365,1.6638,182500000.0
2007-12-17 04:48:00,1.66375,1.6641,1.66375,1.664,645200000.0
2007-12-17 04:49:00,1.664,1.6642,1.6639,1.664,795500000.0
2007-12-17 04:50:00,1.664,1.6643,1.66375,1.6639,924600000.0
2007-12-17 04:51:00,1.66395,1.6642,1.66385,1.6642,470600000.0
2007-12-17 04:52:00,1.6642,1.6643,1.66385,1.66385,530000000.0
2007-12-17 04:53:00,1.66385,1.664,1.66385,1.664,672800000.0
2007-12-17 04:54:00,1.664,1.66415,1.664,1.664,269600000.0
2007-12-17 04:55:00,1.664,1.664,1.66395,1.66395,187200000.0
2007-12-17 04:56:00,1.664,1.6642,1.66395,1.6642,193000000.0
2007-12-17 04:57:00,1.6642,1.6644,1.6642,1.6644,160800000.0
2007-12-17 04:58:00,1.6644,1.6644,1.6644,1.6644,150400000.0
2007-12-17 04:59:00,1.6644,1.6644,1.6641,1.66435,68700000.0
2007-12-17 05:00:00,1.6644,1.6644,1.6642,1.6642,221100000.0
2007-12-17 05:01:00,1.6642,1.6644,1.6642,1.6643,289600000.0
2007-12-17 05:02:00,1.6644,1.6644,1.66375,1.66425,559699999.0
2007-12-17 05:03:00,1.66425,1.6643,1.6642,1.6643,227900000.0
2007-12-17 05:04:00,1.6643,1.66435,1.6643,1.66435,290200000.0
2007-12-17 05:05:00,1.66435,1.6644,1.66425,1.6644,341800000.0
2007-12-17 05:06:00,1.6644,1.6645,1.6644,1.66445,69200000.0
2007-12-17 05:07:00,1.66445,1.6645,1.6644,1.66445,52800000.0
2007-12-17 05:08:00,1.66445,1.66445,1.6643,1.66445,110400000.0
2007-12-17 05:09:00,1.6644,1.6645,1.6644,1.66445,173600000.0
2007-12-17 05:10:00,1.66445,1.66455,1.66435,1.66455,80100000.0
2007-12-17 05:11:00,1.66455,1.66455,1.66435,1.66455,126600001.0
2007-12-17 05:12:00,1.66455,1.66455,1.6645,1.66455,268300000.0
2007-12-17 05:13:00,1.66455,1.66455,1.66445,1.66445,541000000.0
2007-12-17 05:14:00,1.66445,1.66465,1.66445,1.6645,383600000.0
2007-12-17 05:15:00,1.6645,1.6645,1.6643,1.6643,245000000.0
2007-12-17 05:16:00,1.6643,1.6645,1.66425,1.6643,271200000.0
2007-12-17 05:17:00,1.6643,1.6645,1.6643,1.6644,246300000.0
2007-12-17 05:18:00,1.66425,1.66435,1.66425,1.66435,16000000.0
2007-12-17 05:19:00,1.6643,1.6643,1.6643,1.6643,86400000.0
2007-12-17 05:20:00,1.66425,1.6646,1.66415,1.6644,528799992.0
2007-12-17 05:21:00,1.6644,1.6644,1.66425,1.6644,357799998.0
2007-12-17 05:22:00,1.6644,1.6644,1.6643,1.6643,328800000.0
2007-12-17 05:23:00,1.66425,1.66425,1.66405,1.66405,126700000.0
2007-12-17 05:24:00,1.66405,1.6644,1.66405,1.66405,881600000.0
2007-12-17 05:25:00,1.66405,1.6641,1.6637,1.6639,505100000.0
2007-12-17 05:26:00,1.6639,1.6639,1.66345,1.66365,149299999.0
2007-12-17 05:27:00,1.66365,1.6639,1.66365,1.66385,268000000.0
2007-12-17 05:28:00,1.66385,1.66385,1.66375,1.66375,319599992.0
2007-12-17 05:29:00,1.66375,1.66395,1.66375,1.6639,201999999.0
2007-12-17 05:30:00,1.6639,1.66395,1.66375,1.6639,803899992.0
2007-12-17 05:31:00,1.6639,1.664,1.6637,1.6639,621200000.0
2007-12-17 05:32:00,1.6639,1.6639,1.6638,1.6638,58000000.0
2007-12-17 05:33:00,1.6638,1.6639,1.6638,1.6638,50100000.0
2007-12-17 05:34:00,1.6638,1.664,1.6637,1.664,376000000.0
2007-12-17 05:35:00,1.6638,1.664,1.6638,1.66385,77600000.0
2007-12-17 05:36:00,1.6638,1.6641,1.66375,1.6641,163000000.0
2007-12-17 05:37:00,1.6641,1.6641,1.6638,1.6638,76000000.0
2007-12-17 05:38:00,1.66395,1.66395,1.6638,1.6638,108399998.0
2007-12-17 05:39:00,1.66395,1.66405,1.66395,1.66405,217800000.0
2007-12-17 05:40:00,1.6638,1.6641,1.6638,1.664,336800000.0
2007-12-17 05:41:00,1.664,1.664,1.66395,1.664,83400000.0
2007-12-17 05:42:00,1.6638,1.664,1.6638,1.664,51200000.0
2007-12-17 05:43:00,1.664,1.664,1.6638,1.6638,27200000.0
2007-12-17 05:44:00,1.6638,1.6638,1.6638,1.6638,20000000.0
2007-12-17 05:45:00,1.6638,1.664,1.6638,1.66395,163600000.0
2007-12-17 05:46:00,1.66395,1.664,1.66385,1.66395,485000002.0
2007-12-17 05:47:00,1.6637,1.664,1.6637,1.664,105300000.0
2007-12-17 05:48:00,1.664,1.664,1.664,1.664,50400000.0
2007-12-17 05:49:00,1.66395,1.66395,1.66385,1.66385,180200002.0
2007-12-17 05:50:00,1.66385,1.664,1.66385,1.664,190300002.0
2007-12-17 05:51:00,1.66395,1.664,1.66395,1.66395,155900000.0
2007-12-17 05:52:00,1.664,1.664,1.664,1.664,74800000.0
2007-12-17 05:53:00,1.66395,1.664,1.6639,1.664,250400000.0
2007-12-17 05:54:00,1.664,1.664,1.6639,1.66395,94500000.0
2007-12-17 05:55:00,1.664,1.664,1.66395,1.664,93600000.0
2007-12-17 05:56:00,1.66395,1.664,1.6639,1.6639,142500000.0
2007-12-17 05:57:00,1.6639,1.664,1.6639,1.664,79600000.0
2007-12-17 05:58:00,1.664,1.664,1.66395,1.664,93200000.0
2007-12-17 05:59:00,1.664,1.664,1.664,1.664,60800000.0
2007-12-17 06:00:00,1.664,1.6642,1.664,1.6642,192000000.0
2007-12-17 06:01:00,1.6642,1.6643,1.66415,1.6642,68800000.0
2007-12-17 06:02:00,1.66415,1.6643,1.66415,1.6643,32800000.0
2007-12-17 06:03:00,1.6643,1.6643,1.6642,1.6642,63200000.0
2007-12-17 06:04:00,1.6642,1.6642,1.6641,1.66415,197500000.0
2007-12-17 06:05:00,1.66405,1.6641,1.664,1.664,188799999.0
2007-12-17 06:06:00,1.664,1.664,1.664,1.664,128800000.0
2007-12-17 06:07:00,1.6639,1.664,1.6639,1.6639,45600000.0
2007-12-17 06:08:00,1.66395,1.66395,1.66385,1.66395,85999999.0
2007-12-17 06:09:00,1.66395,1.664,1.6639,1.664,263600001.0
2007-12-17 06:10:00,1.6641,1.6644,1.66405,1.6644,316200000.0
2007-12-17 06:11:00,1.66435,1.6644,1.66405,1.66405,52200000.0
2007-12-17 06:12:00,1.66405,1.6644,1.66405,1.6644,456800000.0
2007-12-17 06:13:00,1.6644,1.6644,1.664,1.664,275700000.0
2007-12-17 06:14:00,1.66395,1.664,1.66395,1.66395,267599998.0
2007-12-17 06:15:00,1.66395,1.664,1.66395,1.66395,118799999.0
2007-12-17 06:16:00,1.66395,1.6641,1.6639,1.66395,610899989.0
2007-12-17 06:17:00,1.664,1.6641,1.664,1.664,228000000.0
2007-12-17 06:18:00,1.664,1.664,1.6639,1.66395,164499998.0
2007-12-17 06:19:00,1.66395,1.66415,1.66395,1.6641,269899999.0
2007-12-17 06:20:00,1.6641,1.66485,1.66405,1.6644,643599999.0
2007-12-17 06:21:00,1.66445,1.66445,1.66425,1.66425,1195100008.0
2007-12-17 06:22:00,1.66425,1.66445,1.66415,1.6643,444700002.0
2007-12-17 06:23:00,1.66435,1.6645,1.6641,1.6645,1235399989.0
2007-12-17 06:24:00,1.66445,1.66445,1.66415,1.6642,604700009.0
2007-12-17 06:25:00,1.6642,1.6642,1.66405,1.66405,129200000.0
2007-12-17 06:27:00,1.6636,1.6636,1.6636,1.6636,948700009.0
2007-12-17 06:28:00,1.6637,1.6638,1.6637,1.6637,948700009.0
2007-12-17 06:29:00,1.66405,1.6642,1.664,1.664,948700009.0
2007-12-17 06:30:00,1.664,1.6642,1.664,1.66405,687500000.0
2007-12-17 06:31:00,1.66405,1.6644,1.66405,1.6643,541899998.0
2007-12-17 06:32:00,1.6643,1.66445,1.66425,1.66435,564999993.0
2007-12-17 06:33:00,1.6644,1.6644,1.6643,1.6643,252700000.0
2007-12-17 06:34:00,1.6643,1.6644,1.6642,1.6642,402100000.0
2007-12-17 06:35:00,1.6644,1.6644,1.6642,1.6642,273600001.0
2007-12-17 06:36:00,1.6642,1.6644,1.6641,1.6644,427599994.0
2007-12-17 06:37:00,1.66435,1.66435,1.66435,1.66435,4800000.0
2007-12-17 06:38:00,1.66435,1.6645,1.66425,1.66435,260099994.0
2007-12-17 06:39:00,1.6644,1.6644,1.66425,1.6644,493600000.0
2007-12-17 06:40:00,1.663,1.6633,1.663,1.6633,1271500000.0
2007-12-17 06:41:00,1.6645,1.66465,1.66445,1.6646,1271500000.0
2007-12-17 06:42:00,1.6646,1.66465,1.66455,1.66455,1220799999.0
2007-12-17 06:43:00,1.6645,1.6647,1.6645,1.6647,222900000.0
2007-12-17 06:44:00,1.6647,1.6647,1.66455,1.6647,466600000.0
2007-12-17 06:45:00,1.6647,1.66485,1.6647,1.66475,504800000.0
2007-12-17 06:46:00,1.66475,1.6649,1.6646,1.6646,443200000.0
2007-12-17 06:47:00,1.66455,1.66455,1.6644,1.66455,176700000.0
2007-12-17 06:48:00,1.66455,1.66465,1.66435,1.66445,380000000.0
2007-12-17 06:49:00,1.66445,1.66445,1.66405,1.6644,511200000.0
2007-12-17 06:50:00,1.6644,1.6644,1.66405,1.66425,422800000.0
2007-12-17 06:51:00,1.66425,1.6644,1.6641,1.66425,424500000.0
2007-12-17 06:52:00,1.6642,1.6643,1.6639,1.66405,276500000.0
2007-12-17 06:53:00,1.66405,1.66405,1.66375,1.664,239699998.0
2007-12-17 06:54:00,1.664,1.66405,1.66365,1.6638,242400000.0
2007-12-17 06:55:00,1.6638,1.66425,1.6636,1.66385,510800002.0
2007-12-17 06:56:00,1.6636,1.66395,1.6636,1.66375,884700000.0
2007-12-17 06:57:00,1.6638,1.6639,1.6638,1.6639,441600000.0
2007-12-17 06:58:00,1.6639,1.6639,1.66385,1.6639,162900000.0
2007-12-17 06:59:00,1.6639,1.6639,1.66345,1.6637,438700000.0
2007-12-17 07:00:00,1.6637,1.6637,1.66345,1.66345,421600000.0
2007-12-17 07:01:00,1.66345,1.6635,1.66345,1.6635,439900000.0
2007-12-17 07:02:00,1.6635,1.6635,1.66345,1.66345,336800000.0
2007-12-17 07:03:00,1.66345,1.6635,1.66335,1.66345,233200004.0
2007-12-17 07:04:00,1.66345,1.6635,1.66345,1.6635,399500000.0
2007-12-17 07:05:00,1.6635,1.6635,1.66345,1.6635,202700000.0
2007-12-17 07:06:00,1.66345,1.664,1.66345,1.66355,525500000.0
2007-12-17 07:07:00,1.6636,1.6637,1.6636,1.6636,212000000.0
2007-12-17 07:08:00,1.6636,1.6637,1.6636,1.6636,204000000.0
2007-12-17 07:09:00,1.66345,1.6636,1.66345,1.6636,104900000.0
2007-12-17 07:10:00,1.66345,1.6635,1.66345,1.6635,38800000.0
2007-12-17 07:11:00,1.6635,1.66375,1.6634,1.6636,223600000.0
2007-12-17 07:12:00,1.66355,1.6636,1.66355,1.6636,136000000.0
2007-12-17 07:13:00,1.6636,1.6636,1.6634,1.6634,274400000.0
2007-12-17 07:14:00,1.6635,1.6635,1.66345,1.66345,104200000.0
2007-12-17 07:15:00,1.6635,1.6635,1.6635,1.6635,90100000.0
2007-12-17 07:16:00,1.6635,1.6635,1.66345,1.6635,169100000.0
2007-12-17 07:17:00,1.6635,1.6637,1.66345,1.66345,462300000.0
2007-12-17 07:18:00,1.6635,1.66365,1.66345,1.6636,163300000.0
2007-12-17 07:19:00,1.6636,1.6638,1.6636,1.6638,215600000.0
2007-12-17 07:20:00,1.6638,1.6638,1.6635,1.6636,249000000.0
2007-12-17 07:21:00,1.6636,1.6636,1.66345,1.6635,183300000.0
2007-12-17 07:22:00,1.6635,1.6635,1.66345,1.66345,82800000.0
2007-12-17 07:23:00,1.66345,1.6638,1.6634,1.6637,315600000.0
2007-12-17 07:24:00,1.6637,1.6639,1.6637,1.6639,164800000.0
2007-12-17 07:25:00,1.6639,1.6639,1.6638,1.6638,63200000.0
2007-12-17 07:26:00,1.6638,1.6638,1.66355,1.66355,68800000.0
2007-12-17 07:27:00,1.66355,1.66365,1.6635,1.66355,308200000.0
2007-12-17 07:28:00,1.66355,1.6638,1.6633,1.66365,306700000.0
2007-12-17 07:29:00,1.6638,1.6638,1.66355,1.6636,878100000.0
2007-12-17 07:30:00,1.6636,1.6639,1.6635,1.66385,358499997.0
2007-12-17 07:31:00,1.6639,1.664,1.66375,1.66395,366600000.0
2007-12-17 07:32:00,1.66395,1.664,1.6636,1.66365,374200000.0
2007-12-17 07:33:00,1.66365,1.66365,1.66355,1.66355,166000000.0
2007-12-17 07:34:00,1.66355,1.66395,1.66355,1.66355,166100000.0
2007-12-17 07:35:00,1.6636,1.6636,1.66345,1.66355,203600000.0
2007-12-17 07:36:00,1.66355,1.66405,1.66355,1.66365,153200000.0
2007-12-17 07:37:00,1.66365,1.6638,1.6636,1.6638,249600000.0
2007-12-17 07:38:00,1.6638,1.6638,1.66355,1.66355,558400000.0
2007-12-17 07:39:00,1.66355,1.6636,1.6628,1.6629,480200000.0
2007-12-17 07:40:00,1.6629,1.6632,1.66275,1.6632,552300000.0
2007-12-17 07:41:00,1.6632,1.66335,1.66315,1.66315,253000002.0
2007-12-17 07:42:00,1.6632,1.6632,1.6628,1.663,197000000.0
2007-12-17 07:43:00,1.663,1.66305,1.66275,1.6628,302400000.0
2007-12-17 07:44:00,1.6628,1.6628,1.6627,1.6628,161000000.0
2007-12-17 07:45:00,1.6628,1.6628,1.66265,1.6628,227400000.0
2007-12-17 07:46:00,1.6628,1.6632,1.6628,1.6632,542400000.0
2007-12-17 07:47:00,1.6632,1.66335,1.663,1.66315,239200000.0
2007-12-17 07:48:00,1.66315,1.66325,1.66305,1.6631,324000000.0
2007-12-17 07:49:00,1.6631,1.6631,1.6627,1.66295,74500000.0
2007-12-17 07:50:00,1.66295,1.6631,1.66295,1.66305,75300000.0
2007-12-17 07:51:00,1.6629,1.6632,1.6629,1.6631,276300000.0
2007-12-17 07:52:00,1.6629,1.6632,1.6629,1.6631,163200000.0
2007-12-17 07:53:00,1.6631,1.6631,1.6631,1.6631,181600000.0
2007-12-17 07:54:00,1.6631,1.6632,1.66295,1.6632,236100001.0
2007-12-17 07:55:00,1.6632,1.6633,1.6631,1.66315,325700002.0
2007-12-17 07:56:00,1.66315,1.6634,1.66315,1.6634,432599998.0
2007-12-17 07:57:00,1.6634,1.6634,1.66335,1.66335,147600000.0
2007-12-17 07:58:00,1.6634,1.6634,1.66325,1.6634,211000000.0
2007-12-17 07:59:00,1.6634,1.6634,1.66335,1.66335,276799999.0
2007-12-17 08:00:00,1.6634,1.6635,1.66335,1.66335,192400000.0
2007-12-17 08:01:00,1.66335,1.6635,1.66335,1.6635,246300000.0
2007-12-17 08:02:00,1.6635,1.66355,1.6635,1.66355,34800000.0
2007-12-17 08:03:00,1.66355,1.664,1.66345,1.664,93000000.0
2007-12-17 08:04:00,1.664,1.664,1.6635,1.6635,180000000.0
2007-12-17 08:05:00,1.66345,1.6635,1.66345,1.6635,172400000.0
2007-12-17 08:06:00,1.6635,1.6636,1.66345,1.6636,292300000.0
2007-12-17 08:07:00,1.66355,1.664,1.66345,1.664,248800000.0
2007-12-17 08:08:00,1.664,1.664,1.66365,1.66365,276800000.0
2007-12-17 08:09:00,1.66365,1.66365,1.66345,1.6635,269400000.0
2007-12-17 08:10:00,1.66335,1.6635,1.66335,1.66345,238600000.0
2007-12-17 08:11:00,1.66345,1.6635,1.66335,1.66345,479400000.0
2007-12-17 08:12:00,1.66345,1.6635,1.66335,1.66345,399800004.0
2007-12-17 08:13:00,1.6635,1.6635,1.66325,1.6633,539800000.0
2007-12-17 08:14:00,1.6634,1.6634,1.6632,1.6634,220500000.0
2007-12-17 08:15:00,1.6634,1.6634,1.6631,1.66335,52200000.0
2007-12-17 08:16:00,1.66295,1.6634,1.66295,1.66335,183800000.0
2007-12-17 08:17:00,1.66335,1.66335,1.6632,1.6632,71600000.0
2007-12-17 08:18:00,1.6632,1.6632,1.6631,1.6632,199400000.0
2007-12-17 08:19:00,1.6632,1.6632,1.6632,1.6632,196000000.0
2007-12-17 08:20:00,1.6632,1.66325,1.663,1.663,216400000.0
2007-12-17 08:21:00,1.663,1.663,1.66295,1.66295,523400001.0
2007-12-17 08:22:00,1.66295,1.66315,1.66295,1.663,599000001.0
2007-12-17 08:23:00,1.663,1.6633,1.663,1.6633,516000000.0
2007-12-17 08:24:00,1.6633,1.6634,1.663,1.663,561300000.0
2007-12-17 08:25:00,1.66305,1.66335,1.66305,1.6633,830000000.0
2007-12-17 08:26:00,1.6633,1.6633,1.6631,1.66325,511199996.0
2007-12-17 08:27:00,1.663,1.6634,1.663,1.66335,495200000.0
2007-12-17 08:28:00,1.66335,1.66345,1.6631,1.66335,486400000.0
2007-12-17 08:29:00,1.66335,1.6634,1.663,1.6631,1186899997.0
2007-12-17 08:30:00,1.6631,1.66335,1.66305,1.66335,472300002.0
2007-12-17 08:31:00,1.66335,1.66345,1.66305,1.6631,421600000.0
2007-12-17 08:32:00,1.6631,1.66345,1.66305,1.66325,1017600006.0
2007-12-17 08:33:00,1.66325,1.66405,1.66325,1.6638,399700006.0
2007-12-17 08:34:00,1.66385,1.6639,1.6636,1.6639,665000000.0
2007-12-17 08:35:00,1.6639,1.664,1.66385,1.664,284800000.0
2007-12-17 08:36:00,1.664,1.664,1.6638,1.66385,185600000.0
2007-12-17 08:37:00,1.66385,1.6639,1.66365,1.66385,172800000.0
2007-12-17 08:38:00,1.66385,1.664,1.6638,1.664,509800000.0
2007-12-17 08:39:00,1.66395,1.664,1.66385,1.66395,295400000.0
2007-12-17 08:40:00,1.6639,1.6642,1.66385,1.664,238500000.0
2007-12-17 08:41:00,1.664,1.6641,1.6639,1.6639,335300000.0
2007-12-17 08:42:00,1.6639,1.664,1.66365,1.66375,560200000.0
2007-12-17 08:43:00,1.66375,1.664,1.6637,1.6637,1163000000.0
2007-12-17 08:44:00,1.6637,1.6639,1.6636,1.66385,294800000.0
2007-12-17 08:45:00,1.6639,1.6639,1.66375,1.66385,179899991.0
2007-12-17 08:46:00,1.66385,1.6639,1.66385,1.6639,189600000.0
2007-12-17 08:47:00,1.6639,1.6639,1.66385,1.6639,410000000.0
2007-12-17 08:48:00,1.6639,1.664,1.66385,1.664,705999988.0
2007-12-17 08:49:00,1.664,1.664,1.66385,1.6639,362399996.0
2007-12-17 08:50:00,1.6639,1.6639,1.66375,1.66375,334899996.0
2007-12-17 08:51:00,1.6639,1.664,1.6639,1.6639,200800000.0
2007-12-17 08:52:00,1.6639,1.664,1.6638,1.66385,553700005.0
2007-12-17 08:53:00,1.6639,1.6639,1.66365,1.6637,1198300012.0
2007-12-17 08:54:00,1.6637,1.6637,1.66355,1.6637,756700021.0
2007-12-17 08:55:00,1.6637,1.6637,1.66315,1.6632,803500000.0
2007-12-17 08:56:00,1.6632,1.6634,1.66315,1.66335,799400005.0
2007-12-17 08:57:00,1.66335,1.6634,1.66285,1.66285,512400001.0
2007-12-17 08:58:00,1.66285,1.6629,1.6628,1.6629,264200000.0
2007-12-17 08:59:00,1.66285,1.6629,1.66265,1.6628,269900002.0
2007-12-17 09:00:00,1.6628,1.6628,1.66255,1.66265,520299993.0
2007-12-17 09:01:00,1.66265,1.6627,1.6624,1.66265,675899996.0
2007-12-17 09:02:00,1.6626,1.6627,1.6626,1.66265,639700000.0
2007-12-17 09:03:00,1.66265,1.66275,1.66255,1.6627,787099993.0
2007-12-17 09:04:00,1.6626,1.6627,1.6623,1.6626,595200000.0
2007-12-17 09:05:00,1.6626,1.6626,1.6625,1.6626,776800000.0
2007-12-17 09:06:00,1.6626,1.6627,1.6626,1.6627,308400000.0
2007-12-17 09:07:00,1.6627,1.66275,1.6625,1.6627,378800000.0
2007-12-17 09:08:00,1.6627,1.66305,1.6627,1.663,599000000.0
2007-12-17 09:09:00,1.663,1.66305,1.66285,1.66305,332000000.0
2007-12-17 09:10:00,1.66305,1.6631,1.6629,1.663,645000000.0
2007-12-17 09:11:00,1.663,1.663,1.6629,1.6629,342500000.0
2007-12-17 09:12:00,1.663,1.6631,1.6629,1.663,412200000.0
2007-12-17 09:13:00,1.663,1.6631,1.6629,1.66295,441600000.0
2007-12-17 09:14:00,1.6629,1.6631,1.6629,1.663,460100000.0
2007-12-17 09:15:00,1.663,1.6631,1.663,1.6631,309400000.0
2007-12-17 09:16:00,1.6631,1.6631,1.6628,1.6629,318400000.0
2007-12-17 09:17:00,1.6629,1.663,1.6629,1.663,663200000.0
2007-12-17 09:18:00,1.663,1.66305,1.66285,1.66285,360800000.0
2007-12-17 09:19:00,1.66285,1.663,1.66285,1.663,266400000.0
2007-12-17 09:20:00,1.663,1.663,1.663,1.663,36000000.0
2007-12-17 09:21:00,1.663,1.663,1.66295,1.663,54400000.0
2007-12-17 09:22:00,1.663,1.6633,1.663,1.6632,889900000.0
2007-12-17 09:23:00,1.6632,1.6632,1.66305,1.66305,472000000.0
2007-12-17 09:24:00,1.66305,1.6633,1.66295,1.6633,588599995.0
2007-12-17 09:25:00,1.6633,1.66405,1.6633,1.66405,760000000.0
2007-12-17 09:26:00,1.66405,1.6644,1.66375,1.66415,1504299997.0
2007-12-17 09:27:00,1.6642,1.6642,1.66385,1.66415,1095199989.0
2007-12-17 09:28:00,1.66415,1.66465,1.66415,1.66445,264600000.0
2007-12-17 09:29:00,1.66445,1.66455,1.66385,1.664,521100000.0
2007-12-17 09:30:00,1.66395,1.66425,1.6637,1.66415,224400000.0
2007-12-17 09:31:00,1.66415,1.66415,1.6637,1.6638,288100000.0
2007-12-17 09:32:00,1.6638,1.6638,1.66345,1.6635,604000000.0
2007-12-17 09:33:00,1.6635,1.6635,1.6633,1.66335,714900000.0
2007-12-17 09:34:00,1.66335,1.66335,1.6631,1.6631,604400000.0
2007-12-17 09:35:00,1.6631,1.6631,1.6625,1.66285,507299999.0
2007-12-17 09:36:00,1.66285,1.6633,1.6628,1.6632,189700000.0
2007-12-17 09:37:00,1.66315,1.66315,1.6628,1.6629,208000000.0
2007-12-17 09:38:00,1.6629,1.66295,1.66255,1.6628,509699995.0
2007-12-17 09:39:00,1.6628,1.66295,1.66275,1.6629,99700000.0
2007-12-17 09:40:00,1.6629,1.6629,1.66275,1.6628,126200000.0
2007-12-17 09:41:00,1.6628,1.6629,1.66275,1.66285,428200000.0
2007-12-17 09:42:00,1.66285,1.663,1.66285,1.66295,91300000.0
2007-12-17 09:43:00,1.66295,1.6633,1.66295,1.6631,398100000.0
2007-12-17 09:44:00,1.6631,1.6633,1.66285,1.66295,395100000.0
2007-12-17 09:45:00,1.66295,1.663,1.66275,1.66275,135300000.0
2007-12-17 09:46:00,1.66275,1.66285,1.6627,1.66285,104400000.0
2007-12-17 09:47:00,1.66295,1.66295,1.66255,1.66255,53400000.0
2007-12-17 09:48:00,1.66255,1.66255,1.66215,1.66245,663200001.0
2007-12-17 09:49:00,1.66245,1.6627,1.66225,1.6623,1112799998.0
2007-12-17 09:50:00,1.6623,1.6624,1.66175,1.66185,188800000.0
2007-12-17 09:51:00,1.66185,1.662,1.66185,1.66185,167600000.0
2007-12-17 09:52:00,1.66185,1.66185,1.66145,1.66155,419999998.0
2007-12-17 09:53:00,1.66155,1.66175,1.66145,1.66175,588900000.0
2007-12-17 09:54:00,1.66175,1.6618,1.66145,1.66145,323300000.0
2007-12-17 09:55:00,1.6615,1.66165,1.66145,1.66155,833000000.0
2007-12-17 09:56:00,1.66155,1.66155,1.66095,1.66105,507399997.0
2007-12-17 09:57:00,1.66105,1.66105,1.6606,1.6606,699700000.0
2007-12-17 09:58:00,1.6606,1.66115,1.6606,1.661,242400000.0
2007-12-17 09:59:00,1.661,1.66115,1.6608,1.66105,166700000.0
2007-12-17 10:00:00,1.66105,1.6611,1.66075,1.6608,612400002.0
2007-12-17 10:01:00,1.6608,1.6609,1.6607,1.6609,272900000.0
2007-12-17 10:02:00,1.6609,1.66095,1.66065,1.6607,916999998.0
2007-12-17 10:03:00,1.66065,1.6607,1.6602,1.66025,342000000.0
2007-12-17 10:04:00,1.6603,1.66035,1.66015,1.66015,448300000.0
2007-12-17 10:05:00,1.6602,1.6602,1.6593,1.6594,522200000.0
2007-12-17 10:06:00,1.6594,1.65945,1.65925,1.6594,768700000.0
2007-12-17 10:07:00,1.6594,1.6595,1.65825,1.65885,286700000.0
2007-12-17 10:08:00,1.65885,1.6589,1.65855,1.6588,156200000.0
2007-12-17 10:09:00,1.6588,1.65885,1.65875,1.65885,172000000.0
2007-12-17 10:10:00,1.6589,1.6593,1.6589,1.65925,297900000.0
2007-12-17 10:11:00,1.65925,1.6594,1.65915,1.6593,410500000.0
2007-12-17 10:12:00,1.6593,1.65935,1.65915,1.65935,714200001.0
2007-12-17 10:13:00,1.65935,1.6595,1.6593,1.65945,452600000.0
2007-12-17 10:14:00,1.65945,1.6596,1.6594,1.6595,884200005.0
2007-12-17 10:15:00,1.65955,1.65965,1.6593,1.65945,251600000.0
2007-12-17 10:16:00,1.6595,1.6596,1.6593,1.65935,517700000.0
2007-12-17 10:17:00,1.65935,1.65955,1.6591,1.6592,786000001.0
2007-12-17 10:18:00,1.6592,1.6595,1.6592,1.65925,709600000.0
2007-12-17 10:19:00,1.65935,1.6604,1.65935,1.6602,442099999.0
2007-12-17 10:20:00,1.66025,1.66045,1.65965,1.65975,1053000004.0
2007-12-17 10:21:00,1.65975,1.66,1.6597,1.65995,740599998.0
2007-12-17 10:22:00,1.65995,1.66,1.6599,1.65995,904400000.0
2007-12-17 10:23:00,1.65995,1.66005,1.6599,1.66,517700000.0
2007-12-17 10:24:00,1.66,1.6602,1.65995,1.6602,290800000.0
2007-12-17 10:25:00,1.6602,1.66035,1.66,1.66005,736100000.0
2007-12-17 10:26:00,1.66015,1.66025,1.66,1.66015,198200000.0
2007-12-17 10:27:00,1.66015,1.6604,1.66005,1.6603,618300000.0
2007-12-17 10:28:00,1.6603,1.6604,1.65995,1.66005,888900000.0
2007-12-17 10:29:00,1.66005,1.6602,1.65985,1.6601,513700000.0
2007-12-17 10:30:00,1.6601,1.6601,1.6598,1.66005,345000000.0
2007-12-17 10:31:00,1.66005,1.6603,1.66,1.66025,415900000.0
2007-12-17 10:32:00,1.66025,1.6603,1.6602,1.6602,200100000.0
2007-12-17 10:33:00,1.6602,1.66025,1.6602,1.6602,810100000.0
2007-12-17 10:34:00,1.6602,1.66025,1.66015,1.66025,340200000.0
2007-12-17 10:35:00,1.66025,1.66025,1.66005,1.66005,710550000.0
2007-12-17 10:36:00,1.66005,1.6601,1.66005,1.66005,703500000.0
2007-12-17 10:37:00,1.66005,1.66045,1.66005,1.66035,424300000.0
2007-12-17 10:38:00,1.66035,1.66085,1.6602,1.6603,1314000000.0
2007-12-17 10:39:00,1.6603,1.6605,1.66025,1.6605,1015400003.0
2007-12-17 10:40:00,1.6605,1.6606,1.6603,1.6605,1470800005.0
2007-12-17 10:41:00,1.6605,1.66055,1.66045,1.6605,437400000.0
2007-12-17 10:42:00,1.6605,1.6607,1.6605,1.6606,329900000.0
2007-12-17 10:43:00,1.6606,1.66075,1.6605,1.66075,401400000.0
2007-12-17 10:44:00,1.6607,1.6614,1.66065,1.6614,1115000000.0
2007-12-17 10:45:00,1.6614,1.66155,1.6612,1.6614,705600000.0
2007-12-17 10:46:00,1.6614,1.6616,1.66125,1.6616,456400000.0
2007-12-17 10:47:00,1.6616,1.66165,1.66085,1.66095,594700000.0
2007-12-17 10:48:00,1.66105,1.6611,1.66055,1.66075,469699999.0
2007-12-17 10:49:00,1.66075,1.66075,1.6603,1.66055,287300000.0
2007-12-17 10:50:00,1.66055,1.6609,1.6605,1.6608,284800000.0
2007-12-17 10:51:00,1.66085,1.661,1.66075,1.66095,357600000.0
2007-12-17 10:52:00,1.66095,1.6613,1.66095,1.66125,479100000.0
2007-12-17 10:53:00,1.6612,1.6615,1.6611,1.6612,711199995.0
2007-12-17 10:54:00,1.6612,1.66135,1.66115,1.6613,258500000.0
2007-12-17 10:55:00,1.6613,1.66135,1.6611,1.66125,675700002.0
2007-12-17 10:56:00,1.66125,1.6615,1.6605,1.6605,777650000.0
2007-12-17 10:57:00,1.6605,1.661,1.66025,1.6603,529499999.0
2007-12-17 10:58:00,1.6603,1.6605,1.66005,1.66005,433300000.0
2007-12-17 10:59:00,1.66,1.6601,1.6596,1.65965,377900001.0
2007-12-17 11:00:00,1.65965,1.6598,1.65955,1.65965,302300000.0
2007-12-17 11:01:00,1.65965,1.66015,1.6596,1.66,598000000.0
2007-12-17 11:02:00,1.66,1.6602,1.6599,1.6601,1133399996.0
2007-12-17 11:03:00,1.66015,1.66025,1.66,1.6601,283900000.0
2007-12-17 11:04:00,1.6601,1.6605,1.65995,1.66035,822399999.0
2007-12-17 11:05:00,1.66035,1.66085,1.66035,1.6608,1037700000.0
2007-12-17 11:06:00,1.6608,1.6609,1.6603,1.66065,736899999.0
2007-12-17 11:07:00,1.66065,1.66065,1.66005,1.6602,746100000.0
2007-12-17 11:08:00,1.6602,1.66025,1.65975,1.65995,540800003.0
2007-12-17 11:09:00,1.65995,1.65995,1.6597,1.6598,171400000.0
2007-12-17 11:10:00,1.6598,1.65985,1.65955,1.6598,845700011.0
2007-12-17 11:11:00,1.65975,1.6598,1.6595,1.65965,909400000.0
2007-12-17 11:12:00,1.65965,1.65995,1.6596,1.6598,881799999.0
2007-12-17 11:13:00,1.6598,1.65985,1.65955,1.65955,753899999.0
2007-12-17 11:14:00,1.6596,1.6597,1.6593,1.65935,434100000.0
2007-12-17 11:15:00,1.65935,1.65935,1.6592,1.65925,208200000.0
2007-12-17 11:16:00,1.65925,1.65945,1.65925,1.6593,1148599997.0
2007-12-17 11:17:00,1.6593,1.65985,1.6593,1.6598,833800000.0
2007-12-17 11:18:00,1.6598,1.65985,1.65935,1.65945,227500000.0
2007-12-17 11:19:00,1.65945,1.6596,1.6594,1.6596,1051100001.0
2007-12-17 11:20:00,1.65955,1.65985,1.65955,1.65985,617000000.0
2007-12-17 11:21:00,1.65985,1.6601,1.6598,1.65995,617599998.0
2007-12-17 11:22:00,1.65995,1.66,1.65975,1.6599,142600000.0
2007-12-17 11:23:00,1.6599,1.6599,1.6598,1.65985,413700000.0
2007-12-17 11:24:00,1.65985,1.6599,1.65975,1.6598,696700000.0
2007-12-17 11:25:00,1.6598,1.6599,1.6598,1.65985,482000000.0
2007-12-17 11:26:00,1.65985,1.6599,1.65975,1.6598,298200000.0
2007-12-17 11:27:00,1.6598,1.66,1.65955,1.65965,233499996.0
2007-12-17 11:28:00,1.65955,1.6599,1.65955,1.6599,447499996.0
2007-12-17 11:29:00,1.65985,1.6599,1.6594,1.65955,213200000.0
2007-12-17 11:30:00,1.65955,1.6596,1.65945,1.65955,34100000.0
2007-12-17 11:31:00,1.65955,1.6596,1.6594,1.6594,717600000.0
2007-12-17 11:32:00,1.6594,1.6595,1.6592,1.65945,666100000.0
2007-12-17 11:33:00,1.6595,1.65955,1.65925,1.6594,589800000.0
2007-12-17 11:34:00,1.6594,1.6596,1.65915,1.6595,696499999.0
2007-12-17 11:35:00,1.6595,1.65965,1.6593,1.65955,945800000.0
2007-12-17 11:36:00,1.65955,1.65955,1.6592,1.65935,536900000.0
2007-12-17 11:37:00,1.65935,1.6595,1.65935,1.65935,436900000.0
2007-12-17 11:38:00,1.65945,1.65965,1.65935,1.65965,786000010.0
2007-12-17 11:39:00,1.65965,1.65965,1.6593,1.65935,607100000.0
2007-12-17 11:40:00,1.6594,1.65945,1.65915,1.65935,1349500003.0
2007-12-17 11:41:00,1.65935,1.65945,1.65925,1.6594,609699999.0
2007-12-17 11:42:00,1.6594,1.65945,1.6593,1.6594,99300000.0
2007-12-17 11:43:00,1.6594,1.65955,1.65935,1.6594,222100000.0
2007-12-17 11:44:00,1.65935,1.6595,1.65935,1.6594,384700000.0
2007-12-17 11:45:00,1.6594,1.6596,1.6593,1.65935,157800000.0
2007-12-17 11:46:00,1.65935,1.6594,1.6593,1.65935,137400000.0
2007-12-17 11:47:00,1.65935,1.6596,1.65935,1.65955,170000000.0
2007-12-17 11:48:00,1.65955,1.6597,1.65945,1.6595,54600000.0
2007-12-17 11:49:00,1.65955,1.65965,1.65945,1.6596,268699999.0
2007-12-17 11:50:00,1.6596,1.6596,1.6594,1.65945,261000000.0
2007-12-17 11:51:00,1.6595,1.65955,1.65945,1.65955,561900000.0
2007-12-17 11:52:00,1.6595,1.6596,1.6594,1.6594,475900000.0
2007-12-17 11:53:00,1.6594,1.65945,1.65925,1.65935,142900000.0
2007-12-17 11:54:00,1.65935,1.6595,1.6593,1.65935,253700000.0
2007-12-17 11:55:00,1.65935,1.65945,1.6592,1.65935,104100000.0
2007-12-17 11:56:00,1.65935,1.6594,1.6592,1.6592,269400000.0
2007-12-17 11:57:00,1.6592,1.6593,1.6591,1.65925,59800000.0
2007-12-17 11:58:00,1.65925,1.6594,1.65915,1.6593,59800000.0
2007-12-17 11:59:00,1.6593,1.65965,1.65905,1.6593,791900000.0
2007-12-17 12:00:00,1.6593,1.65935,1.65915,1.65925,263099999.0
2007-12-17 12:01:00,1.65925,1.65975,1.65925,1.6596,164400001.0
2007-12-17 12:02:00,1.6596,1.6596,1.65935,1.65935,124600000.0
2007-12-17 12:03:00,1.65935,1.65935,1.65925,1.65925,124500000.0
2007-12-17 12:04:00,1.65925,1.65935,1.6592,1.65925,121400000.0
2007-12-17 12:05:00,1.65925,1.65925,1.65905,1.6591,684099987.0
2007-12-17 12:06:00,1.6591,1.6594,1.6591,1.65935,441482201.0
2007-12-17 12:07:00,1.65935,1.65945,1.6593,1.65935,374200000.0
2007-12-17 12:08:00,1.65935,1.6596,1.65935,1.6596,724299986.0
2007-12-17 12:09:00,1.6596,1.65965,1.65905,1.65915,167400000.0
2007-12-17 12:10:00,1.65925,1.6595,1.65925,1.65925,15400000.0
2007-12-17 12:11:00,1.65925,1.65935,1.659,1.6591,88800000.0
2007-12-17 12:12:00,1.6591,1.65925,1.65825,1.6586,197500000.0
2007-12-17 12:13:00,1.6586,1.6586,1.6582,1.6583,331500001.0
2007-12-17 12:14:00,1.6583,1.6585,1.6582,1.6583,172900000.0
2007-12-17 12:15:00,1.6583,1.6585,1.65825,1.65845,182700000.0
2007-12-17 12:16:00,1.65845,1.65855,1.65835,1.6585,176299998.0
2007-12-17 12:17:00,1.6585,1.65855,1.6584,1.65845,55500000.0
2007-12-17 12:18:00,1.65845,1.65855,1.65825,1.6583,122500000.0
2007-12-17 12:19:00,1.65825,1.6585,1.6581,1.65845,375800003.0
2007-12-17 12:20:00,1.65845,1.6586,1.65845,1.6586,71600000.0
2007-12-17 12:21:00,1.6586,1.6592,1.6586,1.65885,126400000.0
2007-12-17 12:22:00,1.65885,1.6593,1.65885,1.65915,107300000.0
2007-12-17 12:23:00,1.65915,1.65945,1.6591,1.65945,73800000.0
2007-12-17 12:24:00,1.65945,1.6595,1.6592,1.6593,57000000.0
2007-12-17 12:25:00,1.6593,1.6597,1.6593,1.65965,112000000.0
2007-12-17 12:26:00,1.65965,1.65965,1.6593,1.6594,127500000.0
2007-12-17 12:27:00,1.6594,1.6594,1.659,1.6593,57000000.0
2007-12-17 12:28:00,1.6593,1.6593,1.65915,1.65915,1037300005.0
2007-12-17 12:29:00,1.65915,1.65935,1.65915,1.6593,66100000.0
2007-12-17 12:30:00,1.65925,1.6594,1.65915,1.65935,383799999.0
2007-12-17 12:31:00,1.65935,1.65935,1.65885,1.659,59500000.0
2007-12-17 12:32:00,1.659,1.6591,1.6589,1.65895,103900000.0
2007-12-17 12:33:00,1.65895,1.65895,1.65855,1.65885,158300000.0
2007-12-17 12:34:00,1.65885,1.65885,1.65855,1.65875,308900000.0
2007-12-17 12:35:00,1.65875,1.6588,1.65855,1.6587,466500000.0
2007-12-17 12:36:00,1.6587,1.6587,1.65845,1.6585,64800000.0
2007-12-17 12:37:00,1.6585,1.6585,1.6584,1.65845,11900000.0
2007-12-17 12:38:00,1.65845,1.6585,1.65805,1.65805,148400000.0
2007-12-17 12:39:00,1.65805,1.6581,1.6579,1.65805,261600000.0
2007-12-17 12:40:00,1.65805,1.65815,1.6578,1.6578,88100000.0
2007-12-17 12:41:00,1.6578,1.6581,1.65755,1.65785,109600000.0
2007-12-17 12:42:00,1.65785,1.6583,1.65785,1.65795,34600000.0
2007-12-17 12:43:00,1.65795,1.65805,1.65785,1.65805,18800000.0
2007-12-17 12:44:00,1.65805,1.65805,1.65785,1.65795,348100000.0
2007-12-17 12:45:00,1.65795,1.65795,1.65775,1.6578,133000000.0
2007-12-17 12:46:00,1.6578,1.6583,1.65755,1.6583,860499989.0
2007-12-17 12:47:00,1.6583,1.6583,1.6582,1.6582,22200000.0
2007-12-17 12:48:00,1.6582,1.6584,1.6582,1.65835,115100000.0
2007-12-17 12:49:00,1.65835,1.65865,1.65835,1.65845,105599999.0
2007-12-17 12:50:00,1.65845,1.65855,1.65835,1.65845,88300000.0
2007-12-17 12:51:00,1.65845,1.6586,1.65845,1.65855,1246400043.0
2007-12-17 12:52:00,1.65865,1.65875,1.65865,1.6587,154200000.0
2007-12-17 12:53:00,1.6587,1.6587,1.65855,1.65855,723600028.0
2007-12-17 12:54:00,1.65865,1.65875,1.65855,1.6587,552699994.0
2007-12-17 12:55:00,1.6587,1.65875,1.65855,1.6587,795399989.0
2007-12-17 12:56:00,1.6587,1.65875,1.65855,1.6586,181000000.0
2007-12-17 12:57:00,1.6586,1.65875,1.6586,1.65865,112100000.0
2007-12-17 12:58:00,1.65865,1.65865,1.65845,1.65865,959499999.0
2007-12-17 12:59:00,1.65865,1.65865,1.65855,1.65865,284800000.0
2007-12-17 13:00:00,1.65865,1.65875,1.6586,1.6587,22800000.0
2007-12-17 13:01:00,1.65875,1.6589,1.6586,1.65885,165800003.0
2007-12-17 13:02:00,1.65885,1.659,1.65885,1.659,25400000.0
2007-12-17 13:03:00,1.659,1.659,1.65865,1.65865,78500000.0
2007-12-17 13:04:00,1.65865,1.6587,1.65865,1.6587,10600000.0
2007-12-17 13:05:00,1.6587,1.65875,1.65855,1.65855,695099998.0
2007-12-17 13:06:00,1.65855,1.65875,1.65855,1.65875,1484800000.0
2007-12-17 13:07:00,1.65875,1.6589,1.6587,1.65885,69900000.0
2007-12-17 13:08:00,1.65885,1.659,1.6588,1.65885,157000000.0
2007-12-17 13:09:00,1.65885,1.6592,1.65875,1.65905,504300001.0
2007-12-17 13:10:00,1.6591,1.6592,1.659,1.65905,78800000.0
2007-12-17 13:11:00,1.659,1.65905,1.65865,1.65885,390600000.0
2007-12-17 13:12:00,1.65885,1.659,1.6588,1.659,77100000.0
2007-12-17 13:13:00,1.659,1.659,1.65895,1.65895,60900000.0
2007-12-17 13:14:00,1.65895,1.659,1.65865,1.659,248399999.0
2007-12-17 13:15:00,1.659,1.65925,1.659,1.6591,75700000.0
2007-12-17 13:16:00,1.6591,1.6591,1.65895,1.659,60100000.0
2007-12-17 13:17:00,1.659,1.65905,1.65885,1.65905,367000000.0
2007-12-17 13:18:00,1.65905,1.6593,1.659,1.6593,56800000.0
2007-12-17 13:19:00,1.6593,1.6594,1.65925,1.6594,17900000.0
2007-12-17 13:20:00,1.6594,1.6595,1.65925,1.65925,376300000.0
2007-12-17 13:21:00,1.65945,1.65955,1.65925,1.65925,443699998.0
2007-12-17 13:22:00,1.65935,1.6594,1.65925,1.65925,1041899995.0
2007-12-17 13:23:00,1.65925,1.65955,1.65925,1.6595,561799999.0
2007-12-17 13:24:00,1.65955,1.65955,1.65865,1.659,1001799999.0
2007-12-17 13:25:00,1.659,1.65915,1.6589,1.6591,752899990.0
2007-12-17 13:26:00,1.65905,1.6592,1.65895,1.65895,251800000.0
2007-12-17 13:27:00,1.659,1.659,1.65885,1.65895,1124799983.0
2007-12-17 13:28:00,1.65895,1.65895,1.65865,1.65865,459799998.0
2007-12-17 13:29:00,1.65865,1.65895,1.65865,1.6588,691500007.0
2007-12-17 13:30:00,1.65875,1.65885,1.65875,1.6588,744199996.0
2007-12-17 13:31:00,1.6588,1.6592,1.6588,1.6592,59000001.0
2007-12-17 13:32:00,1.6592,1.6593,1.65915,1.6592,22000000.0
2007-12-17 13:33:00,1.6592,1.6593,1.6592,1.6593,11700000.0
2007-12-17 13:34:00,1.6592,1.65925,1.65905,1.65925,175700000.0
2007-12-17 13:35:00,1.65925,1.6594,1.6592,1.65935,404200000.0
2007-12-17 13:36:00,1.65935,1.65945,1.65925,1.65935,475699999.0
2007-12-17 13:37:00,1.65925,1.6598,1.65925,1.65975,1923500002.0
2007-12-17 13:38:00,1.65975,1.6598,1.65955,1.65975,731400001.0
2007-12-17 13:39:00,1.65975,1.65975,1.6596,1.6597,17800000.0
2007-12-17 13:40:00,1.6597,1.65975,1.65965,1.65965,47600000.0
2007-12-17 13:41:00,1.6596,1.6596,1.65925,1.6595,243500000.0
2007-12-17 13:42:00,1.6595,1.6595,1.65915,1.65935,137000000.0
2007-12-17 13:43:00,1.65935,1.65945,1.65925,1.6593,192099998.0
2007-12-17 13:44:00,1.6593,1.6596,1.6593,1.6595,143700000.0
2007-12-17 13:45:00,1.6595,1.65965,1.6593,1.65955,587899996.0
2007-12-17 13:46:00,1.6595,1.65955,1.6593,1.65935,491799998.0
2007-12-17 13:47:00,1.65935,1.65955,1.6592,1.65925,43800000.0
2007-12-17 13:48:00,1.65925,1.65925,1.6592,1.65925,18400000.0
2007-12-17 13:49:00,1.65925,1.6593,1.6592,1.65925,75600000.0
2007-12-17 13:50:00,1.65925,1.6595,1.6592,1.6595,140300000.0
2007-12-17 13:51:00,1.6595,1.6596,1.6595,1.65955,37200000.0
2007-12-17 13:52:00,1.65955,1.6597,1.6595,1.6596,59400000.0
2007-12-17 13:53:00,1.6596,1.6596,1.6594,1.65945,953399999.0
2007-12-17 13:54:00,1.6602,1.6602,1.6599,1.66,208700003.0
2007-12-17 13:55:00,1.65955,1.6596,1.65945,1.6595,208700003.0
2007-12-17 13:56:00,1.65955,1.6596,1.65945,1.6596,566300014.0
2007-12-17 13:57:00,1.6596,1.65965,1.6595,1.6595,130200000.0
2007-12-17 13:58:00,1.6595,1.6596,1.6595,1.6595,73100000.0
2007-12-17 13:59:00,1.6596,1.65975,1.6596,1.65975,578200002.0
2007-12-17 14:00:00,1.6597,1.66,1.6592,1.66,285500000.0
2007-12-17 14:01:00,1.66,1.66,1.65955,1.6597,413800001.0
2007-12-17 14:02:00,1.6597,1.6601,1.65955,1.66005,420900000.0
2007-12-17 14:03:00,1.66005,1.6602,1.6599,1.6602,548100000.0
2007-12-17 14:04:00,1.6602,1.6605,1.6601,1.6604,623100001.0
2007-12-17 14:05:00,1.6604,1.66045,1.66005,1.6602,1086099999.0
2007-12-17 14:06:00,1.66025,1.6604,1.66005,1.66015,121500002.0
2007-12-17 14:07:00,1.66015,1.66035,1.66005,1.6602,64899999.0
2007-12-17 14:08:00,1.6602,1.6603,1.65965,1.6598,333100001.0
2007-12-17 14:09:00,1.6598,1.6599,1.6598,1.6599,324300000.0
2007-12-17 14:10:00,1.6599,1.6601,1.6599,1.6599,86600000.0
2007-12-17 14:11:00,1.6599,1.6599,1.65965,1.6597,67000000.0
2007-12-17 14:12:00,1.6597,1.65985,1.6597,1.65985,23300000.0
2007-12-17 14:13:00,1.65975,1.65985,1.6597,1.6598,89800000.0
2007-12-17 14:14:00,1.6598,1.6598,1.6596,1.65965,165300000.0
2007-12-17 14:15:00,1.65965,1.65975,1.65965,1.65965,88400000.0
2007-12-17 14:16:00,1.65965,1.6598,1.6595,1.65955,27600000.0
2007-12-17 14:17:00,1.65955,1.65965,1.6595,1.65965,80000000.0
2007-12-17 14:18:00,1.6595,1.6598,1.6595,1.6598,28500000.0
2007-12-17 14:19:00,1.6598,1.6599,1.65975,1.65985,42900000.0
2007-12-17 14:20:00,1.65985,1.65995,1.65965,1.6599,36100000.0
2007-12-17 14:21:00,1.6599,1.6601,1.65985,1.66,123800000.0
2007-12-17 14:22:00,1.66005,1.66035,1.66,1.66035,351899997.0
2007-12-17 14:23:00,1.66035,1.66035,1.6602,1.66025,18800000.0
2007-12-17 14:24:00,1.6603,1.66035,1.66005,1.6601,707999990.0
2007-12-17 14:25:00,1.66005,1.66005,1.66,1.66005,27400000.0
2007-12-17 14:26:00,1.66005,1.66025,1.65995,1.66015,316399994.0
2007-12-17 14:27:00,1.66015,1.6602,1.6601,1.66015,154500000.0
2007-12-17 14:28:00,1.66015,1.66015,1.65995,1.65995,1236700003.0
2007-12-17 14:29:00,1.65995,1.6602,1.65995,1.66015,175300002.0
2007-12-17 14:30:00,1.66015,1.66015,1.6601,1.6601,10700000.0
2007-12-17 14:31:00,1.6601,1.66015,1.65995,1.6601,310199999.0
2007-12-17 14:32:00,1.6601,1.6601,1.6598,1.65995,104500000.0
2007-12-17 14:33:00,1.65995,1.66015,1.65985,1.66015,365000000.0
2007-12-17 14:34:00,1.6601,1.66035,1.6601,1.66035,111100000.0
2007-12-17 14:35:00,1.66025,1.6604,1.6602,1.6604,685900000.0
2007-12-17 14:36:00,1.6604,1.6604,1.66025,1.66025,334000000.0
2007-12-17 14:37:00,1.66025,1.66025,1.6601,1.6601,248100000.0
2007-12-17 14:38:00,1.6601,1.6604,1.6601,1.66035,116700000.0
2007-12-17 14:39:00,1.66035,1.6606,1.66035,1.6606,179800000.0
2007-12-17 14:40:00,1.66055,1.6606,1.66035,1.6604,119400000.0
2007-12-17 14:41:00,1.6604,1.6605,1.6604,1.6604,15900000.0
2007-12-17 14:42:00,1.6604,1.66055,1.66035,1.66045,63900000.0
2007-12-17 14:43:00,1.66045,1.6605,1.66015,1.66015,64900000.0
2007-12-17 14:44:00,1.66015,1.6603,1.66005,1.6602,1084078730.0
2007-12-17 14:45:00,1.6602,1.6602,1.6601,1.6601,184400000.0
2007-12-17 14:46:00,1.6601,1.66045,1.6601,1.6602,359278136.0
2007-12-17 14:47:00,1.6602,1.6604,1.6602,1.66035,302800000.0
2007-12-17 14:48:00,1.6604,1.6604,1.66035,1.6604,26400000.0
2007-12-17 14:49:00,1.6604,1.6604,1.6602,1.66025,346200004.0
2007-12-17 14:50:00,1.6602,1.6603,1.66005,1.66015,1089700007.0
2007-12-17 14:51:00,1.66015,1.66045,1.66015,1.6604,217500000.0
2007-12-17 14:52:00,1.6604,1.6605,1.66025,1.66045,220700003.0
2007-12-17 14:53:00,1.66045,1.66045,1.66,1.66,51899999.0
2007-12-17 14:54:00,1.66005,1.66025,1.65995,1.66005,299499998.0
2007-12-17 14:55:00,1.66005,1.66005,1.65985,1.66,17300000.0
2007-12-17 14:56:00,1.66,1.6603,1.66,1.6602,39600000.0
2007-12-17 14:57:00,1.6602,1.66045,1.6602,1.66045,43200000.0
2007-12-17 14:58:00,1.66055,1.6608,1.6605,1.66075,56900000.0
2007-12-17 14:59:00,1.66075,1.66075,1.66065,1.66075,94400000.0
2007-12-17 15:00:00,1.66075,1.66075,1.6603,1.6603,136200000.0
2007-12-17 15:01:00,1.6604,1.66065,1.6602,1.66055,110200002.0
2007-12-17 15:02:00,1.66055,1.6607,1.66035,1.6604,160900001.0
2007-12-17 15:03:00,1.66035,1.66055,1.66035,1.6605,440100004.0
2007-12-17 15:04:00,1.6605,1.6606,1.6604,1.6604,54400000.0
2007-12-17 15:05:00,1.6604,1.6606,1.66025,1.66055,49900000.0
2007-12-17 15:06:00,1.66055,1.66075,1.66055,1.66075,51400000.0
2007-12-17 15:07:00,1.66075,1.661,1.66065,1.66085,16900000.0
2007-12-17 15:08:00,1.66085,1.66105,1.66075,1.6608,167400000.0
2007-12-17 15:09:00,1.66085,1.66085,1.66075,1.6608,63500001.0
2007-12-17 15:10:00,1.6608,1.6608,1.6605,1.66055,28600000.0
2007-12-17 15:11:00,1.66055,1.6607,1.6603,1.66045,567300001.0
2007-12-17 15:12:00,1.66045,1.66095,1.66045,1.66095,311100000.0
2007-12-17 15:13:00,1.66095,1.6613,1.6608,1.6613,414000000.0
2007-12-17 15:14:00,1.6613,1.66135,1.66115,1.66135,660800000.0
2007-12-17 15:15:00,1.66125,1.66125,1.66105,1.6611,196899999.0
2007-12-17 15:16:00,1.6611,1.6612,1.66105,1.6612,344000000.0
2007-12-17 15:17:00,1.6612,1.66135,1.6612,1.66125,119300000.0
2007-12-17 15:18:00,1.66125,1.6613,1.6611,1.66125,513200000.0
2007-12-17 15:19:00,1.66125,1.66135,1.66115,1.6612,220100000.0
2007-12-17 15:20:00,1.6612,1.6613,1.66105,1.66115,311700001.0
2007-12-17 15:21:00,1.66115,1.66125,1.6611,1.66115,387200000.0
2007-12-17 15:22:00,1.66115,1.6612,1.6609,1.661,39800000.0
2007-12-17 15:23:00,1.661,1.6612,1.661,1.6612,40800000.0
2007-12-17 15:24:00,1.6612,1.6612,1.6611,1.6611,84700000.0
2007-12-17 15:25:00,1.66115,1.66125,1.66085,1.6612,62900000.0
2007-12-17 15:26:00,1.6612,1.6613,1.6609,1.66115,118900000.0
2007-12-17 15:27:00,1.66115,1.66135,1.661,1.66135,191400000.0
2007-12-17 15:28:00,1.66135,1.6617,1.6613,1.6617,21000000.0
2007-12-17 15:29:00,1.6617,1.6617,1.66125,1.66165,41200000.0
2007-12-17 15:30:00,1.66165,1.66185,1.66145,1.6617,152400000.0
2007-12-17 15:31:00,1.6617,1.6617,1.6615,1.6615,16000000.0
2007-12-17 15:32:00,1.6615,1.66165,1.6615,1.66165,112000000.0
2007-12-17 15:33:00,1.66165,1.6617,1.66145,1.6616,104500000.0
2007-12-17 15:34:00,1.66155,1.6616,1.6614,1.66155,122100000.0
2007-12-17 15:35:00,1.6616,1.6616,1.66135,1.66145,300799996.0
2007-12-17 15:36:00,1.66145,1.6616,1.66145,1.6615,429650000.0
2007-12-17 15:37:00,1.6615,1.66165,1.6614,1.6614,96200000.0
2007-12-17 15:38:00,1.6614,1.6614,1.6612,1.66135,50500000.0
2007-12-17 15:39:00,1.66135,1.6615,1.66135,1.66135,124900000.0
2007-12-17 15:40:00,1.6613,1.66135,1.6612,1.6613,241699997.0
2007-12-17 15:41:00,1.6613,1.66185,1.6612,1.6618,72500000.0
2007-12-17 15:42:00,1.66185,1.66205,1.6618,1.662,47300000.0
2007-12-17 15:43:00,1.662,1.66205,1.66155,1.6619,134600000.0
2007-12-17 15:44:00,1.6619,1.66195,1.66175,1.66175,70200000.0
2007-12-17 15:45:00,1.6617,1.66175,1.6615,1.6615,32000000.0
2007-12-17 15:46:00,1.6615,1.6617,1.6615,1.6615,59800000.0
2007-12-17 15:47:00,1.6615,1.6616,1.66105,1.6611,239700000.0
2007-12-17 15:48:00,1.6611,1.6612,1.66105,1.66115,112400000.0
2007-12-17 15:49:00,1.66115,1.66155,1.66115,1.6614,122500000.0
2007-12-17 15:50:00,1.6614,1.66145,1.66125,1.66125,217500000.0
2007-12-17 15:51:00,1.66125,1.6613,1.66115,1.66125,781499964.0
2007-12-17 15:52:00,1.66125,1.6613,1.6611,1.6611,175500000.0
2007-12-17 15:53:00,1.6611,1.6613,1.6611,1.66125,187600000.0
2007-12-17 15:54:00,1.6613,1.66135,1.6612,1.66125,178400001.0
2007-12-17 15:55:00,1.66125,1.66135,1.6612,1.6612,51500000.0
2007-12-17 15:56:00,1.6612,1.66135,1.661,1.661,71500000.0
2007-12-17 15:57:00,1.661,1.661,1.6606,1.66085,158300000.0
2007-12-17 15:58:00,1.66085,1.6609,1.66065,1.66075,312900000.0
2007-12-17 15:59:00,1.66075,1.6608,1.66065,1.66075,433800002.0
2007-12-17 16:00:00,1.66075,1.66115,1.66055,1.66095,416799998.0
2007-12-17 16:01:00,1.6609,1.661,1.6608,1.6608,124599998.0
2007-12-17 16:02:00,1.66085,1.6613,1.6608,1.66125,515000001.0
2007-12-17 16:03:00,1.66125,1.6623,1.66125,1.66225,653799998.0
2007-12-17 16:04:00,1.66225,1.66265,1.66195,1.66205,607800000.0
2007-12-17 16:05:00,1.66205,1.66215,1.662,1.66205,56000000.0
2007-12-17 16:06:00,1.66205,1.6621,1.6619,1.66195,45700000.0
2007-12-17 16:07:00,1.66195,1.66205,1.6619,1.662,30500000.0
2007-12-17 16:08:00,1.662,1.66205,1.6619,1.6619,34100000.0
2007-12-17 16:09:00,1.66185,1.6619,1.6618,1.66185,124700001.0
2007-12-17 16:10:00,1.66185,1.66185,1.6616,1.6618,575700000.0
2007-12-17 16:11:00,1.6618,1.6618,1.66155,1.6616,103600000.0
2007-12-17 16:12:00,1.6616,1.6616,1.66125,1.6614,207200001.0
2007-12-17 16:13:00,1.66145,1.66145,1.66135,1.6614,23300000.0
2007-12-17 16:14:00,1.6614,1.6615,1.6613,1.66145,216400000.0
2007-12-17 16:15:00,1.66145,1.6615,1.66135,1.6614,397000001.0
2007-12-17 16:16:00,1.6614,1.66145,1.66135,1.6614,260000000.0
2007-12-17 16:17:00,1.6614,1.66145,1.66135,1.66145,284099998.0
2007-12-17 16:18:00,1.66145,1.6616,1.6614,1.66145,143999998.0
2007-12-17 16:19:00,1.66145,1.6615,1.66145,1.6615,237300000.0
2007-12-17 16:20:00,1.6615,1.6615,1.66135,1.66145,304700001.0
2007-12-17 16:21:00,1.66145,1.66185,1.6614,1.6618,1186999997.0
2007-12-17 16:22:00,1.6618,1.6619,1.6617,1.6618,936099999.0
2007-12-17 16:23:00,1.6618,1.6619,1.66165,1.6619,722800003.0
2007-12-17 16:24:00,1.6619,1.6619,1.66175,1.6618,156900000.0
2007-12-17 16:25:00,1.66175,1.66175,1.66165,1.6617,48600000.0
2007-12-17 16:26:00,1.6617,1.66175,1.66165,1.6617,27000000.0
2007-12-17 16:27:00,1.6617,1.6617,1.66145,1.66155,166200004.0
2007-12-17 16:28:00,1.66155,1.66155,1.6613,1.6613,166400000.0
2007-12-17 16:29:00,1.6613,1.66135,1.66125,1.66125,1033300013.0
2007-12-17 16:30:00,1.6613,1.66145,1.66125,1.66145,124900000.0
2007-12-17 16:31:00,1.66145,1.6615,1.6613,1.6613,325200000.0
2007-12-17 16:32:00,1.6613,1.66135,1.6611,1.6613,980699997.0
2007-12-17 16:33:00,1.66125,1.6614,1.66125,1.66125,439000001.0
2007-12-17 16:34:00,1.66125,1.66135,1.6611,1.6611,600700006.0
2007-12-17 16:35:00,1.66105,1.66115,1.661,1.66105,684399997.0
2007-12-17 16:36:00,1.66105,1.6612,1.66105,1.66115,141700000.0
2007-12-17 16:37:00,1.66115,1.6614,1.66115,1.66135,262200000.0
2007-12-17 16:38:00,1.66135,1.66145,1.6611,1.66115,320099999.0
2007-12-17 16:39:00,1.66115,1.66115,1.66065,1.66075,532100000.0
2007-12-17 16:40:00,1.66075,1.6608,1.6607,1.6607,275900000.0
2007-12-17 16:41:00,1.6608,1.66105,1.66075,1.661,385800000.0
2007-12-17 16:42:00,1.66095,1.66135,1.66095,1.66135,339800001.0
2007-12-17 16:43:00,1.66135,1.66145,1.66095,1.66115,441799995.0
2007-12-17 16:44:00,1.66115,1.6613,1.661,1.66105,1072200000.0
2007-12-17 16:45:00,1.66105,1.66135,1.6609,1.6609,266200000.0
2007-12-17 16:46:00,1.66095,1.6613,1.66095,1.66125,64200000.0
2007-12-17 16:47:00,1.6612,1.6614,1.6611,1.6614,43700000.0
2007-12-17 16:48:00,1.6614,1.66145,1.66115,1.6612,81000000.0
2007-12-17 16:49:00,1.6612,1.6612,1.66085,1.66085,126800000.0
2007-12-17 16:50:00,1.66085,1.661,1.6608,1.6608,162400000.0
2007-12-17 16:51:00,1.6608,1.6609,1.6607,1.66075,39600000.0
2007-12-17 16:52:00,1.66075,1.6609,1.6607,1.6608,64300000.0
2007-12-17 16:53:00,1.6608,1.66105,1.66075,1.66095,71300000.0
2007-12-17 16:54:00,1.66095,1.66095,1.6606,1.66065,57700000.0
2007-12-17 16:55:00,1.66065,1.6608,1.6605,1.6606,42300000.0
2007-12-17 16:56:00,1.66065,1.66065,1.66055,1.6606,31700000.0
2007-12-17 16:57:00,1.6606,1.6608,1.6606,1.6607,174600000.0
2007-12-17 16:58:00,1.6607,1.6608,1.6606,1.6607,242200000.0
2007-12-17 16:59:00,1.6607,1.6608,1.6606,1.6607,53800000.0
2007-12-17 17:00:00,1.6607,1.6608,1.66015,1.66015,240000001.0
2007-12-17 17:01:00,1.66015,1.6603,1.66015,1.66025,130200000.0
2007-12-17 17:02:00,1.6603,1.6603,1.6602,1.66025,216200000.0
2007-12-17 17:03:00,1.66025,1.6604,1.66005,1.6601,63700000.0
2007-12-17 17:04:00,1.6601,1.6602,1.6601,1.6602,35400000.0
2007-12-17 17:05:00,1.6602,1.6603,1.66005,1.66005,188200002.0
2007-12-17 17:06:00,1.66005,1.66045,1.66005,1.66045,102100000.0
2007-12-17 17:07:00,1.66045,1.66045,1.65995,1.66,350999999.0
2007-12-17 17:08:00,1.66,1.66005,1.6598,1.6598,324399997.0
2007-12-17 17:09:00,1.6598,1.6599,1.65975,1.6598,302500000.0
2007-12-17 17:10:00,1.6598,1.6598,1.65955,1.65975,107800000.0
2007-12-17 17:11:00,1.65975,1.6598,1.65965,1.6598,141499999.0
2007-12-17 17:12:00,1.6598,1.6598,1.6594,1.6594,135400001.0
2007-12-17 17:13:00,1.6594,1.6594,1.6592,1.6593,303000000.0
2007-12-17 17:14:00,1.6593,1.6597,1.65925,1.65965,58600000.0
2007-12-17 17:15:00,1.65965,1.66,1.6596,1.66,230200000.0
2007-12-17 17:16:00,1.66,1.6601,1.66,1.6601,36100000.0
2007-12-17 17:17:00,1.66015,1.66045,1.6601,1.6603,33200000.0
2007-12-17 17:18:00,1.6603,1.6604,1.66,1.66,51500000.0
2007-12-17 17:19:00,1.66,1.6601,1.6599,1.6601,501400000.0
2007-12-17 17:20:00,1.6601,1.6603,1.66,1.66005,147800000.0
2007-12-17 17:21:00,1.66005,1.66025,1.66,1.6602,566499992.0
2007-12-17 17:22:00,1.66025,1.6604,1.6602,1.66035,323200001.0
2007-12-17 17:23:00,1.6604,1.6604,1.6603,1.6603,160400000.0
2007-12-17 17:24:00,1.66035,1.66035,1.66,1.6602,276500000.0
2007-12-17 17:25:00,1.6602,1.6602,1.66005,1.66015,314600003.0
2007-12-17 17:26:00,1.66015,1.66025,1.66005,1.66025,474199998.0
2007-12-17 17:27:00,1.66025,1.66025,1.65985,1.65995,77900000.0
2007-12-17 17:28:00,1.65995,1.66,1.6595,1.65965,139400000.0
2007-12-17 17:29:00,1.6596,1.65975,1.65945,1.65945,46800000.0
2007-12-17 17:30:00,1.65945,1.6597,1.6594,1.6595,71900000.0
2007-12-17 17:31:00,1.6595,1.6596,1.6595,1.65955,51200000.0
2007-12-17 17:32:00,1.65965,1.65965,1.65945,1.65955,346100000.0
2007-12-17 17:33:00,1.65955,1.65955,1.65915,1.6595,187500000.0
2007-12-17 17:34:00,1.6595,1.6595,1.65885,1.659,197850000.0
2007-12-17 17:35:00,1.65895,1.65915,1.6586,1.6586,221100000.0
2007-12-17 17:36:00,1.6586,1.6587,1.65835,1.65835,312300000.0
2007-12-17 17:37:00,1.65845,1.6585,1.6583,1.65845,172100000.0
2007-12-17 17:38:00,1.65845,1.6586,1.65845,1.6585,311200000.0
2007-12-17 17:39:00,1.6585,1.6585,1.65825,1.65835,172499997.0
2007-12-17 17:40:00,1.65835,1.6585,1.65835,1.65845,89900000.0
2007-12-17 17:41:00,1.65845,1.65845,1.65825,1.6584,159600000.0
2007-12-17 17:42:00,1.6584,1.6588,1.65835,1.6587,240700000.0
2007-12-17 17:43:00,1.6587,1.6588,1.6586,1.6588,463900000.0
2007-12-17 17:44:00,1.65875,1.6588,1.6583,1.6583,244800000.0
2007-12-17 17:45:00,1.6583,1.65855,1.65815,1.65855,723399999.0
2007-12-17 17:46:00,1.65855,1.65895,1.65845,1.65885,671200004.0
2007-12-17 17:47:00,1.6589,1.6589,1.6585,1.6585,89000000.0
2007-12-17 17:48:00,1.6585,1.6585,1.65815,1.6584,514200005.0
2007-12-17 17:49:00,1.65825,1.6585,1.65825,1.65845,298400000.0
2007-12-17 17:50:00,1.65845,1.6586,1.6584,1.6585,15000000.0
2007-12-17 17:51:00,1.65835,1.65845,1.65825,1.65835,603800004.0
2007-12-17 17:52:00,1.65835,1.6584,1.65825,1.65835,322899997.0
2007-12-17 17:53:00,1.65835,1.6584,1.6581,1.6582,44500000.0
2007-12-17 17:54:00,1.6582,1.65825,1.658,1.6582,294600000.0
2007-12-17 17:55:00,1.6582,1.6582,1.65785,1.6579,44700000.0
2007-12-17 17:56:00,1.65795,1.65805,1.6578,1.65785,69100000.0
2007-12-17 17:57:00,1.65785,1.658,1.6578,1.65795,242700000.0
2007-12-17 17:58:00,1.65795,1.658,1.6578,1.658,155500000.0
2007-12-17 17:59:00,1.658,1.6581,1.6579,1.6581,73100000.0
2007-12-17 18:00:00,1.6581,1.6582,1.65795,1.6581,970299996.0
2007-12-17 18:01:00,1.65815,1.65835,1.6581,1.6582,512000000.0
2007-12-17 18:02:00,1.6582,1.6582,1.65795,1.6581,98400000.0
2007-12-17 18:03:00,1.6581,1.65815,1.65795,1.658,348199998.0
2007-12-17 18:04:00,1.658,1.65825,1.65795,1.6582,114100000.0
2007-12-17 18:05:00,1.6582,1.65825,1.65795,1.65815,156299999.0
2007-12-17 18:06:00,1.6581,1.6582,1.65805,1.6581,95600001.0
2007-12-17 18:07:00,1.6581,1.6581,1.65795,1.658,150400000.0
2007-12-17 18:08:00,1.658,1.658,1.65785,1.65785,82400000.0
2007-12-17 18:09:00,1.6578,1.65795,1.65755,1.65775,1214700005.0
2007-12-17 18:10:00,1.65775,1.65775,1.65765,1.6577,280900000.0
2007-12-17 18:11:00,1.65765,1.6579,1.6576,1.6578,1179799990.0
2007-12-17 18:12:00,1.6578,1.65785,1.65775,1.6578,899699988.0
2007-12-17 18:13:00,1.6578,1.65785,1.6577,1.6578,614300002.0
2007-12-17 18:14:00,1.6578,1.6579,1.65775,1.6579,441300000.0
2007-12-17 18:15:00,1.65785,1.65795,1.6578,1.6579,140400000.0
2007-12-17 18:16:00,1.6579,1.658,1.6577,1.6577,465199999.0
2007-12-17 18:17:00,1.6578,1.65805,1.6577,1.65795,1021600004.0
2007-12-17 18:18:00,1.65795,1.65795,1.65785,1.65785,59400000.0
2007-12-17 18:19:00,1.65785,1.6579,1.6578,1.6579,153600000.0
2007-12-17 18:20:00,1.6579,1.6579,1.65775,1.65785,999100002.0
2007-12-17 18:21:00,1.65785,1.65785,1.65765,1.65765,221100000.0
2007-12-17 18:22:00,1.65765,1.65775,1.65755,1.65755,129099997.0
2007-12-17 18:23:00,1.65755,1.65765,1.65755,1.65765,1141900002.0
2007-12-17 18:24:00,1.65765,1.65775,1.65755,1.65775,325900000.0
2007-12-17 18:25:00,1.65775,1.65785,1.65765,1.6577,402900001.0
2007-12-17 18:26:00,1.6577,1.65775,1.65745,1.6576,1344999996.0
2007-12-17 18:27:00,1.6576,1.6577,1.65725,1.65745,847499998.0
2007-12-17 18:28:00,1.65735,1.65745,1.65685,1.6569,985999998.0
2007-12-17 18:29:00,1.6569,1.65715,1.6568,1.65715,1090500000.0
2007-12-17 18:30:00,1.65715,1.65725,1.65695,1.65695,94100000.0
2007-12-17 18:31:00,1.65715,1.65715,1.65665,1.65675,560699999.0
2007-12-17 18:32:00,1.65675,1.6568,1.65655,1.65675,445700000.0
2007-12-17 18:33:00,1.6568,1.6568,1.65625,1.65645,995600000.0
2007-12-17 18:34:00,1.65645,1.65655,1.65615,1.65635,645700000.0
2007-12-17 18:35:00,1.65635,1.65635,1.656,1.65605,618600000.0
2007-12-17 18:36:00,1.65605,1.65625,1.65595,1.6561,379500001.0
2007-12-17 18:37:00,1.65615,1.65625,1.65605,1.6562,764199992.0
2007-12-17 18:38:00,1.6562,1.65665,1.65615,1.6565,948599996.0
2007-12-17 18:39:00,1.65645,1.6567,1.6564,1.65655,1146999996.0
2007-12-17 18:40:00,1.65655,1.6566,1.6564,1.6564,417800000.0
2007-12-17 18:41:00,1.6564,1.6565,1.65625,1.65645,358599999.0
2007-12-17 18:42:00,1.65645,1.6565,1.65635,1.65635,303400000.0
2007-12-17 18:43:00,1.65635,1.65645,1.65635,1.6564,259499999.0
2007-12-17 18:44:00,1.6564,1.65645,1.6563,1.65635,841800007.0
2007-12-17 18:45:00,1.65635,1.65635,1.65615,1.65625,809200000.0
2007-12-17 18:46:00,1.65625,1.65625,1.656,1.656,858600000.0
2007-12-17 18:47:00,1.656,1.65605,1.656,1.65605,264200000.0
2007-12-17 18:48:00,1.65605,1.65605,1.656,1.656,132900000.0
2007-12-17 18:49:00,1.656,1.6561,1.65595,1.656,384900000.0
2007-12-17 18:50:00,1.656,1.65605,1.65585,1.656,484300000.0
2007-12-17 18:51:00,1.65605,1.65605,1.65585,1.65605,870199997.0
2007-12-17 18:52:00,1.65605,1.6561,1.65585,1.6559,694850006.0
2007-12-17 18:53:00,1.65585,1.656,1.65585,1.656,308300000.0
2007-12-17 18:54:00,1.656,1.65605,1.6558,1.65595,570299999.0
2007-12-17 18:55:00,1.65595,1.656,1.6559,1.6559,418900000.0
2007-12-17 18:56:00,1.6559,1.65595,1.65585,1.6559,266300000.0
2007-12-17 18:57:00,1.6559,1.65595,1.6556,1.6557,664100000.0
2007-12-17 18:58:00,1.6557,1.6559,1.6557,1.6557,329400000.0
2007-12-17 18:59:00,1.6557,1.65595,1.65555,1.6556,739600000.0
2007-12-17 19:00:00,1.6556,1.6557,1.65545,1.65555,369000001.0
2007-12-17 19:01:00,1.65555,1.6557,1.6555,1.6556,194700000.0
2007-12-17 19:02:00,1.6556,1.6557,1.6556,1.6557,191300000.0
2007-12-17 19:03:00,1.6557,1.6557,1.65555,1.6556,172100000.0
2007-12-17 19:04:00,1.6556,1.6556,1.65545,1.6555,81800000.0
2007-12-17 19:05:00,1.6555,1.6556,1.6553,1.65555,557200000.0
2007-12-17 19:06:00,1.65555,1.65575,1.6555,1.6557,715800000.0
2007-12-17 19:07:00,1.65575,1.65595,1.6557,1.6559,794599998.0
2007-12-17 19:08:00,1.6559,1.65625,1.6559,1.6561,495600000.0
2007-12-17 19:09:00,1.6561,1.65625,1.6561,1.65615,575800000.0
2007-12-17 19:10:00,1.65615,1.65625,1.65615,1.6562,938100000.0
2007-12-17 19:11:00,1.65615,1.6563,1.656,1.6561,1104300001.0
2007-12-17 19:12:00,1.6561,1.6561,1.6558,1.65585,483500000.0
2007-12-17 19:13:00,1.65585,1.65585,1.65575,1.6558,227600000.0
2007-12-17 19:14:00,1.65575,1.65595,1.65575,1.65595,673200002.0
2007-12-17 19:15:00,1.65595,1.65605,1.6558,1.6559,531399997.0
2007-12-17 19:16:00,1.656,1.6561,1.65585,1.6559,227700000.0
2007-12-17 19:17:00,1.6559,1.6561,1.65585,1.6561,146000000.0
2007-12-17 19:18:00,1.6561,1.6561,1.656,1.65605,170400000.0
2007-12-17 19:19:00,1.656,1.65615,1.656,1.65615,245600000.0
2007-12-17 19:20:00,1.65615,1.65615,1.65605,1.65605,241200000.0
2007-12-17 19:21:00,1.65605,1.6562,1.65605,1.6562,424000000.0
2007-12-17 19:22:00,1.6562,1.6564,1.65615,1.65635,509500000.0
2007-12-17 19:23:00,1.6563,1.65635,1.6562,1.65625,329100000.0
2007-12-17 19:24:00,1.65625,1.65625,1.65615,1.65625,158000000.0
2007-12-17 19:25:00,1.6562,1.65625,1.65615,1.65625,547300000.0
2007-12-17 19:26:00,1.65625,1.65655,1.65625,1.65645,633200000.0
2007-12-17 19:27:00,1.65645,1.65645,1.65605,1.6561,385300000.0
2007-12-17 19:28:00,1.65605,1.6563,1.65605,1.65615,186700001.0
2007-12-17 19:29:00,1.6562,1.6563,1.6561,1.6563,144000000.0
2007-12-17 19:30:00,1.6563,1.6564,1.6562,1.65625,246500000.0
2007-12-17 19:31:00,1.6562,1.6563,1.65615,1.6563,358900000.0
2007-12-17 19:32:00,1.6563,1.65635,1.6562,1.6563,451400002.0
2007-12-17 19:33:00,1.6563,1.65635,1.65615,1.65625,410699995.0
2007-12-17 19:34:00,1.65625,1.65635,1.65625,1.6563,174999999.0
2007-12-17 19:35:00,1.6563,1.65635,1.6562,1.65625,391399993.0
2007-12-17 19:36:00,1.65625,1.65645,1.65615,1.65625,284699996.0
2007-12-17 19:37:00,1.65625,1.65645,1.65625,1.65635,160100000.0
2007-12-17 19:38:00,1.65635,1.65635,1.65615,1.65625,400400000.0
2007-12-17 19:39:00,1.6563,1.65635,1.65625,1.65635,329700000.0
2007-12-17 19:40:00,1.65635,1.65635,1.65625,1.65635,62400000.0
2007-12-17 19:41:00,1.6563,1.6564,1.6563,1.65635,15400000.0
2007-12-17 19:42:00,1.65625,1.65625,1.65615,1.65625,216999996.0
2007-12-17 19:43:00,1.65625,1.6564,1.65625,1.65635,262100000.0
2007-12-17 19:44:00,1.65635,1.65645,1.65615,1.65625,473900000.0
2007-12-17 19:45:00,1.65625,1.6563,1.65605,1.65605,539600000.0
2007-12-17 19:46:00,1.65595,1.65605,1.65595,1.65605,251900000.0
2007-12-17 19:47:00,1.65605,1.65615,1.65595,1.65605,526100003.0
2007-12-17 19:48:00,1.65605,1.65615,1.656,1.65615,61600000.0
2007-12-17 19:49:00,1.65615,1.65615,1.656,1.656,160100000.0
2007-12-17 19:50:00,1.65605,1.6561,1.65605,1.6561,127200000.0
2007-12-17 19:51:00,1.6561,1.6562,1.6561,1.65615,97800000.0
2007-12-17 19:52:00,1.65615,1.65615,1.65605,1.65615,218400000.0
2007-12-17 19:53:00,1.65615,1.65615,1.65605,1.65615,944000000.0
2007-12-17 19:54:00,1.65615,1.65625,1.65615,1.65625,1348700000.0
2007-12-17 19:55:00,1.65625,1.65635,1.65615,1.65625,305336818.0
2007-12-17 19:56:00,1.65625,1.65645,1.65625,1.65645,1221800000.0
2007-12-17 19:57:00,1.65645,1.65645,1.65615,1.6562,727100008.0
2007-12-17 19:58:00,1.65625,1.65655,1.6562,1.65645,753000000.0
2007-12-17 19:59:00,1.6565,1.6565,1.65635,1.65635,441900000.0
2007-12-17 20:00:00,1.65635,1.65655,1.65635,1.65645,782000006.0
2007-12-17 20:01:00,1.65645,1.65645,1.65645,1.65645,261600000.0
2007-12-17 20:02:00,1.65645,1.65645,1.6564,1.65645,421100000.0
2007-12-17 20:03:00,1.65645,1.65655,1.65645,1.65655,576600000.0
2007-12-17 20:04:00,1.65655,1.6566,1.65655,1.65655,240200000.0
2007-12-17 20:05:00,1.65655,1.6567,1.6564,1.6566,1023800003.0
2007-12-17 20:06:00,1.6566,1.65675,1.6565,1.6565,875000001.0
2007-12-17 20:07:00,1.6565,1.65655,1.65645,1.65645,289500002.0
2007-12-17 20:08:00,1.65645,1.65645,1.65615,1.65625,487599998.0
2007-12-17 20:09:00,1.65625,1.6566,1.6562,1.6562,748700000.0
2007-12-17 20:10:00,1.65615,1.65625,1.65615,1.65625,258899998.0
2007-12-17 20:11:00,1.65625,1.65625,1.65615,1.6562,195200000.0
2007-12-17 20:12:00,1.6562,1.65625,1.65615,1.65625,48100000.0
2007-12-17 20:13:00,1.65625,1.6564,1.65625,1.65635,279100000.0
2007-12-17 20:14:00,1.65635,1.65635,1.6562,1.65625,232800000.0
2007-12-17 20:15:00,1.6562,1.65625,1.6559,1.6561,690700002.0
2007-12-17 20:16:00,1.65615,1.65615,1.65595,1.65595,297100000.0
2007-12-17 20:17:00,1.65595,1.6561,1.65595,1.656,378000000.0
2007-12-17 20:18:00,1.656,1.656,1.6557,1.6557,302500002.0
2007-12-17 20:19:00,1.6557,1.65585,1.65565,1.6558,499400002.0
2007-12-17 20:20:00,1.6558,1.6558,1.6557,1.6558,55300000.0
2007-12-17 20:21:00,1.6558,1.65585,1.6558,1.65585,150400000.0
2007-12-17 20:22:00,1.65585,1.6563,1.65585,1.6563,585800000.0
2007-12-17 20:23:00,1.6563,1.65635,1.6562,1.6563,674900004.0
2007-12-17 20:24:00,1.65625,1.65635,1.65625,1.65635,153500000.0
2007-12-17 20:25:00,1.65635,1.65635,1.65635,1.65635,299200000.0
2007-12-17 20:26:00,1.65635,1.65635,1.65635,1.65635,180000000.0
2007-12-17 20:27:00,1.65635,1.65645,1.65635,1.6564,116000000.0
2007-12-17 20:28:00,1.6564,1.65645,1.65595,1.6561,591800004.0
2007-12-17 20:29:00,1.6561,1.6561,1.65605,1.65605,149600000.0
2007-12-17 20:30:00,1.65605,1.65605,1.6559,1.656,472000001.0
2007-12-17 20:31:00,1.656,1.65605,1.656,1.656,165500000.0
2007-12-17 20:32:00,1.65605,1.6563,1.65595,1.6562,707500000.0
2007-12-17 20:33:00,1.6562,1.6563,1.65605,1.6561,428400000.0
2007-12-17 20:34:00,1.6561,1.6562,1.65595,1.65595,513100000.0
2007-12-17 20:35:00,1.656,1.6561,1.65595,1.656,477800000.0
2007-12-17 20:36:00,1.656,1.65615,1.65585,1.65615,837900000.0
2007-12-17 20:37:00,1.65615,1.65615,1.65595,1.65595,385800000.0
2007-12-17 20:38:00,1.65595,1.6561,1.6559,1.65605,371800000.0
2007-12-17 20:39:00,1.65605,1.65625,1.6559,1.65595,679700002.0
2007-12-17 20:40:00,1.65595,1.65605,1.65595,1.65595,256100000.0
2007-12-17 20:41:00,1.656,1.65615,1.65595,1.656,646200000.0
2007-12-17 20:42:00,1.656,1.656,1.6557,1.65575,615700003.0
2007-12-17 20:43:00,1.6558,1.6562,1.6558,1.6562,393500000.0
2007-12-17 20:44:00,1.6562,1.65625,1.65605,1.65615,668400006.0
2007-12-17 20:45:00,1.65615,1.65615,1.6559,1.65595,360200002.0
2007-12-17 20:46:00,1.65595,1.65595,1.6559,1.6559,423700000.0
2007-12-17 20:47:00,1.6559,1.65605,1.65575,1.6558,600100000.0
2007-12-17 20:48:00,1.65575,1.65585,1.65575,1.65585,392500000.0
2007-12-17 20:49:00,1.65585,1.65585,1.65575,1.6558,220600000.0
2007-12-17 20:50:00,1.6558,1.65585,1.65575,1.65585,596500002.0
2007-12-17 20:51:00,1.65585,1.65585,1.65575,1.65575,472400001.0
2007-12-17 20:52:00,1.65575,1.6559,1.6557,1.65585,384000002.0
2007-12-17 20:53:00,1.6559,1.65605,1.65545,1.6555,642999999.0
2007-12-17 20:54:00,1.65555,1.65565,1.6555,1.65555,499400000.0
2007-12-17 20:55:00,1.65555,1.6556,1.6554,1.65545,329300000.0
2007-12-17 20:56:00,1.6555,1.6555,1.65535,1.6554,299800000.0
2007-12-17 20:57:00,1.6554,1.65555,1.65525,1.6554,348799999.0
2007-12-17 20:58:00,1.6554,1.6554,1.65525,1.6553,267700000.0
2007-12-17 20:59:00,1.6553,1.65535,1.65515,1.65525,174500000.0
2007-12-17 21:00:00,1.65525,1.65535,1.65515,1.65535,204800003.0
2007-12-17 21:01:00,1.65525,1.6553,1.6552,1.6553,255300000.0
2007-12-17 21:02:00,1.65525,1.6554,1.65525,1.6554,115600000.0
2007-12-17 21:03:00,1.6554,1.6554,1.65535,1.65535,30300000.0
2007-12-17 21:04:00,1.65535,1.65545,1.65535,1.65535,113800000.0
2007-12-17 21:05:00,1.6553,1.65535,1.65515,1.6552,456200002.0
2007-12-17 21:06:00,1.65515,1.6554,1.65515,1.6554,168200000.0
2007-12-17 21:07:00,1.6554,1.65555,1.65535,1.6555,127200000.0
2007-12-17 21:08:00,1.6555,1.65585,1.6554,1.6554,179600000.0
2007-12-17 21:09:00,1.6554,1.6554,1.6553,1.6553,270700000.0
2007-12-17 21:10:00,1.65535,1.65555,1.65525,1.65535,542200003.0
2007-12-17 21:11:00,1.65545,1.65555,1.65525,1.6553,955700003.0
2007-12-17 21:12:00,1.6553,1.6553,1.6552,1.65525,364400000.0
2007-12-17 21:13:00,1.65525,1.6554,1.6552,1.65535,424850000.0
2007-12-17 21:14:00,1.65545,1.65565,1.65525,1.65535,674000003.0
2007-12-17 21:15:00,1.65535,1.6555,1.65535,1.65535,230100000.0
2007-12-17 21:16:00,1.65535,1.65545,1.65525,1.65545,289700000.0
2007-12-17 21:17:00,1.65545,1.65545,1.655,1.6551,359100000.0
2007-12-17 21:18:00,1.6551,1.65535,1.6551,1.65535,314000000.0
2007-12-17 21:19:00,1.65535,1.6556,1.65535,1.6556,262799998.0
2007-12-17 21:20:00,1.6556,1.65565,1.65555,1.65555,394700000.0
2007-12-17 21:21:00,1.65555,1.6559,1.65555,1.6559,458900000.0
2007-12-17 21:22:00,1.6559,1.65595,1.65545,1.65545,427199998.0
2007-12-17 21:23:00,1.65545,1.65575,1.65545,1.6557,423399999.0
2007-12-17 21:24:00,1.65575,1.6558,1.6557,1.65575,163100000.0
2007-12-17 21:25:00,1.65575,1.65595,1.6557,1.65585,720000001.0
2007-12-17 21:26:00,1.65585,1.65595,1.65585,1.65585,630700000.0
2007-12-17 21:27:00,1.65585,1.6559,1.6558,1.6559,569500000.0
2007-12-17 21:28:00,1.6559,1.65595,1.6559,1.65595,337700000.0
2007-12-17 21:29:00,1.65595,1.65605,1.6559,1.65595,381700000.0
2007-12-17 21:30:00,1.65595,1.656,1.6558,1.6559,259200000.0
2007-12-17 21:31:00,1.6559,1.6562,1.6559,1.6562,582800000.0
2007-12-17 21:32:00,1.6562,1.6562,1.6559,1.6559,367300000.0
2007-12-17 21:33:00,1.6559,1.6562,1.6559,1.6561,659100001.0
2007-12-17 21:34:00,1.6561,1.65615,1.65605,1.6561,238400000.0
2007-12-17 21:35:00,1.6561,1.65615,1.65605,1.6561,561600000.0
2007-12-17 21:36:00,1.6561,1.65615,1.6559,1.6559,457400003.0
2007-12-17 21:37:00,1.6559,1.6559,1.6558,1.65585,152100000.0
2007-12-17 21:38:00,1.65585,1.65595,1.65585,1.65595,209900000.0
2007-12-17 21:39:00,1.65595,1.6561,1.65595,1.65605,266100000.0
2007-12-17 21:40:00,1.656,1.65645,1.656,1.65645,446100000.0
2007-12-17 21:41:00,1.65645,1.65675,1.65625,1.6567,363600000.0
2007-12-17 21:42:00,1.6567,1.65675,1.6565,1.6566,442100002.0
2007-12-17 21:43:00,1.6566,1.6568,1.65645,1.65675,534200005.0
2007-12-17 21:44:00,1.65675,1.65675,1.6565,1.6565,419500000.0
2007-12-17 21:45:00,1.6565,1.6565,1.65635,1.65645,194600000.0
2007-12-17 21:46:00,1.6564,1.65645,1.6562,1.65625,471724096.0
2007-12-17 21:47:00,1.65625,1.65635,1.65625,1.6563,246100001.0
2007-12-17 21:48:00,1.65625,1.6563,1.65605,1.65615,656000002.0
2007-12-17 21:49:00,1.65615,1.65615,1.656,1.656,32900000.0
2007-12-17 21:50:00,1.656,1.65615,1.65595,1.65615,121900000.0
2007-12-17 21:51:00,1.6561,1.65625,1.6561,1.65615,145500000.0
2007-12-17 21:52:00,1.65615,1.6562,1.6561,1.65615,104075000.0
2007-12-17 21:53:00,1.65615,1.65625,1.65595,1.65605,218300000.0
2007-12-17 21:54:00,1.65605,1.65625,1.65585,1.65625,604800002.0
2007-12-17 21:55:00,1.65625,1.65625,1.65605,1.6561,356100000.0
2007-12-17 21:56:00,1.6561,1.65615,1.65595,1.656,552100002.0
2007-12-17 21:57:00,1.656,1.656,1.656,1.656,381400000.0
2007-12-17 21:58:00,1.656,1.656,1.65565,1.6557,263499996.0
2007-12-17 21:59:00,1.6557,1.65575,1.65535,1.65565,657300000.0
2007-12-17 22:00:00,1.65565,1.6559,1.6553,1.65545,704599999.0
2007-12-17 22:01:00,1.65545,1.6555,1.6554,1.65545,51600000.0
2007-12-17 22:02:00,1.65545,1.65545,1.6554,1.65545,38600000.0
2007-12-17 22:03:00,1.65545,1.65555,1.65545,1.65555,218800000.0
2007-12-17 22:04:00,1.65555,1.65555,1.6554,1.65545,135100000.0
2007-12-17 22:05:00,1.65545,1.6555,1.65535,1.65535,88200000.0
2007-12-17 22:06:00,1.65535,1.6554,1.65535,1.65535,221900000.0
2007-12-17 22:07:00,1.65535,1.65535,1.6553,1.65535,160500000.0
2007-12-17 22:08:00,1.6554,1.6554,1.65535,1.65535,126200000.0
2007-12-17 22:09:00,1.65535,1.6554,1.6553,1.6554,211200000.0
2007-12-17 22:10:00,1.6554,1.65545,1.65525,1.6553,579399999.0
2007-12-17 22:11:00,1.6553,1.65545,1.6552,1.6553,523100000.0
2007-12-17 22:12:00,1.6553,1.6553,1.6553,1.6553,10000000.0
2007-12-17 22:13:00,1.6553,1.6553,1.65525,1.6553,26500000.0
2007-12-17 22:14:00,1.6553,1.6553,1.65525,1.65525,60600000.0
2007-12-17 22:15:00,1.65525,1.6553,1.65525,1.6553,26000000.0
2007-12-17 22:16:00,1.6553,1.65535,1.6552,1.65535,105600000.0
2007-12-17 22:17:00,1.65535,1.65555,1.65535,1.65535,79600000.0
2007-12-17 22:18:00,1.65535,1.65535,1.65515,1.65525,289600000.0
2007-12-17 22:19:00,1.65525,1.65535,1.65525,1.65525,214000000.0
2007-12-17 22:20:00,1.65525,1.65525,1.655,1.65505,525700001.0
2007-12-17 22:21:00,1.65505,1.65535,1.655,1.6553,362700001.0
2007-12-17 22:22:00,1.6553,1.65545,1.65515,1.6552,240300001.0
2007-12-17 22:23:00,1.6552,1.65535,1.6552,1.65525,220700000.0
2007-12-17 22:24:00,1.65525,1.65535,1.6552,1.65525,301500000.0
2007-12-17 22:25:00,1.65525,1.65525,1.6552,1.6552,118100000.0
2007-12-17 22:26:00,1.65525,1.65525,1.65505,1.6551,224500000.0
2007-12-17 22:27:00,1.65515,1.6552,1.655,1.6552,309900000.0
2007-12-17 22:28:00,1.6552,1.65525,1.6551,1.65515,235900000.0
2007-12-17 22:29:00,1.65515,1.65545,1.65505,1.65535,514400000.0
2007-12-17 22:30:00,1.65535,1.65535,1.65515,1.65525,642300007.0
2007-12-17 22:31:00,1.65525,1.65555,1.65525,1.6554,172099999.0
2007-12-17 22:32:00,1.65535,1.6556,1.65535,1.65555,646899999.0
2007-12-17 22:33:00,1.65555,1.65575,1.65555,1.6557,368200000.0
2007-12-17 22:34:00,1.65565,1.65585,1.65555,1.65555,612199997.0
2007-12-17 22:35:00,1.65555,1.65555,1.65515,1.6552,923799991.0
2007-12-17 22:36:00,1.65525,1.65525,1.65525,1.65525,705399977.0
2007-12-17 22:37:00,1.65525,1.65535,1.65525,1.65535,323900000.0
2007-12-17 22:38:00,1.65535,1.65535,1.6553,1.6553,45300000.0
2007-12-17 22:39:00,1.6553,1.6553,1.65515,1.65525,69000000.0
2007-12-17 22:40:00,1.65525,1.65545,1.65515,1.65535,263100000.0
2007-12-17 22:41:00,1.65535,1.65545,1.65515,1.65515,324000004.0
2007-12-17 22:42:00,1.65515,1.65515,1.65515,1.65515,257900000.0
2007-12-17 22:43:00,1.65515,1.65515,1.65505,1.65515,424000002.0
2007-12-17 22:44:00,1.65515,1.65555,1.65515,1.6555,521700000.0
2007-12-17 22:45:00,1.6555,1.65555,1.65545,1.65545,323800000.0
2007-12-17 22:46:00,1.6555,1.65555,1.65515,1.65525,1137699999.0
2007-12-17 22:47:00,1.6552,1.65535,1.6551,1.65515,177800000.0
2007-12-17 22:48:00,1.65515,1.6553,1.6551,1.65525,202600000.0
2007-12-17 22:49:00,1.65515,1.65535,1.65515,1.6552,55100000.0
2007-12-17 22:50:00,1.6552,1.6552,1.65485,1.65495,391999999.0
2007-12-17 22:51:00,1.65485,1.65495,1.65485,1.6549,539599996.0
2007-12-17 22:52:00,1.65495,1.65495,1.6538,1.65415,765700002.0
2007-12-17 22:53:00,1.65415,1.65435,1.65405,1.65415,301400000.0
2007-12-17 22:54:00,1.65415,1.65425,1.6541,1.65425,414700000.0
2007-12-17 22:55:00,1.65425,1.65425,1.6539,1.65415,194400000.0
2007-12-17 22:56:00,1.65415,1.6542,1.65405,1.6541,87800000.0
2007-12-17 22:57:00,1.6541,1.65415,1.65385,1.65395,654899999.0
2007-12-17 22:58:00,1.65395,1.65395,1.65325,1.6537,483899998.0
2007-12-17 22:59:00,1.6537,1.65375,1.6535,1.6536,495899998.0
2007-12-17 23:00:00,1.65375,1.65375,1.6536,1.6537,339800000.0
2007-12-17 23:01:00,1.65375,1.6538,1.65355,1.65365,420399997.0
2007-12-17 23:02:00,1.65365,1.6537,1.6536,1.65365,516399999.0
2007-12-17 23:03:00,1.65365,1.6539,1.65365,1.65375,607999996.0
2007-12-17 23:04:00,1.65375,1.65375,1.6536,1.6537,67500000.0
2007-12-17 23:05:00,1.6537,1.6538,1.6537,1.65375,62100000.0
2007-12-17 23:06:00,1.65375,1.6541,1.65365,1.6539,418600000.0
2007-12-17 23:07:00,1.65395,1.65425,1.65385,1.6542,497999999.0
2007-12-17 23:08:00,1.6542,1.65425,1.65405,1.65425,314400000.0
2007-12-17 23:09:00,1.65425,1.6543,1.65415,1.6542,147200000.0
2007-12-17 23:10:00,1.6542,1.6543,1.65415,1.6542,402900000.0
2007-12-17 23:11:00,1.65425,1.6543,1.65415,1.6542,590499998.0
2007-12-17 23:12:00,1.6542,1.65425,1.65355,1.65355,811299991.0
2007-12-17 23:13:00,1.65355,1.65385,1.65345,1.6538,1288400001.0
2007-12-17 23:14:00,1.6538,1.65395,1.65345,1.6535,1979099991.0
2007-12-17 23:15:00,1.6535,1.6535,1.65335,1.65345,740100014.0
2007-12-17 23:16:00,1.65345,1.65345,1.65315,1.6532,583000004.0
2007-12-17 23:17:00,1.6532,1.65325,1.65315,1.65315,327800000.0
2007-12-17 23:18:00,1.65315,1.65325,1.65315,1.65315,445600000.0
2007-12-17 23:19:00,1.65315,1.65355,1.65315,1.6535,636600000.0
2007-12-17 23:20:00,1.65355,1.65355,1.6535,1.65355,57300000.0
2007-12-17 23:21:00,1.65355,1.65365,1.65355,1.6536,135100000.0
2007-12-17 23:22:00,1.65365,1.65365,1.6535,1.6536,361900000.0
2007-12-17 23:23:00,1.6536,1.65375,1.6535,1.65375,216300000.0
2007-12-17 23:24:00,1.65375,1.65405,1.6535,1.6539,934700002.0
2007-12-17 23:25:00,1.6539,1.6539,1.65365,1.65375,217500000.0
2007-12-17 23:26:00,1.65385,1.65385,1.65375,1.65375,37600000.0
2007-12-17 23:27:00,1.65375,1.65445,1.65355,1.65445,471799996.0
2007-12-17 23:28:00,1.65445,1.65445,1.6541,1.65415,395200000.0
2007-12-17 23:29:00,1.65425,1.6546,1.65425,1.65455,1060199999.0
2007-12-17 23:30:00,1.65455,1.65455,1.6541,1.65425,1639100006.0
2007-12-17 23:31:00,1.65425,1.65435,1.65415,1.6543,411699999.0
2007-12-17 23:32:00,1.6543,1.65435,1.6541,1.65425,830099989.0
2007-12-17 23:33:00,1.65425,1.6546,1.65405,1.65425,1144799987.0
2007-12-17 23:34:00,1.65415,1.65435,1.65415,1.65425,197900000.0
2007-12-17 23:35:00,1.65425,1.65435,1.65425,1.65435,102400000.0
2007-12-17 23:36:00,1.65435,1.6545,1.65435,1.6545,90800000.0
2007-12-17 23:37:00,1.6545,1.6545,1.65435,1.6544,353000000.0
2007-12-17 23:38:00,1.65445,1.6549,1.6544,1.6549,545699999.0
2007-12-17 23:39:00,1.65485,1.655,1.6547,1.65475,344900000.0
2007-12-17 23:40:00,1.65475,1.65475,1.65465,1.65465,188399998.0
2007-12-17 23:41:00,1.65465,1.65465,1.65455,1.65455,458200012.0
2007-12-17 23:42:00,1.65455,1.65465,1.65455,1.65465,476200010.0
2007-12-17 23:43:00,1.65465,1.65465,1.65455,1.65465,132000000.0
2007-12-17 23:44:00,1.6547,1.6547,1.6545,1.65455,181000000.0
2007-12-17 23:45:00,1.65465,1.65465,1.65455,1.65465,300200000.0
2007-12-17 23:46:00,1.65465,1.65485,1.65455,1.65455,315400000.0
2007-12-17 23:47:00,1.65455,1.65465,1.65455,1.65455,32900000.0
2007-12-17 23:48:00,1.65455,1.65465,1.65455,1.65465,60500000.0
2007-12-17 23:49:00,1.65465,1.65465,1.65455,1.65465,29000000.0
2007-12-17 23:50:00,1.65465,1.65465,1.65455,1.6546,144900000.0
2007-12-17 23:51:00,1.6546,1.6547,1.65455,1.6546,218900000.0
2007-12-17 23:52:00,1.6546,1.6548,1.6546,1.6547,163400000.0
2007-12-17 23:53:00,1.6546,1.6547,1.65455,1.6546,141900000.0
2007-12-17 23:54:00,1.6546,1.6546,1.6545,1.6545,44300000.0
2007-12-17 23:55:00,1.6545,1.6548,1.6545,1.6548,219600001.0
2007-12-17 23:56:00,1.6548,1.6548,1.6547,1.6547,149300000.0
2007-12-17 23:57:00,1.6547,1.6547,1.6547,1.6547,1200000.0
2007-12-17 23:58:00,1.65465,1.65465,1.65465,1.65465,600000.0
2007-12-17 23:59:00,1.65455,1.65455,1.65455,1.65455,12800000.0
2007-12-18 00:00:00,1.6543,1.65455,1.6543,1.6544,139600000.0
2007-12-18 00:01:00,1.6544,1.6546,1.6544,1.65455,287200000.0
2007-12-18 00:02:00,1.6544,1.6546,1.6544,1.6544,469800000.0
2007-12-18 00:03:00,1.65426,1.65445,1.65414,1.65435,77900001.0
2007-12-18 00:04:00,1.65455,1.6546,1.6544,1.6545,305200000.0
2007-12-18 00:05:00,1.6545,1.6546,1.6544,1.65455,508200000.0
2007-12-18 00:06:00,1.65455,1.6546,1.6544,1.6544,454600003.0
2007-12-18 00:07:00,1.6545,1.65455,1.6544,1.6544,690800001.0
2007-12-18 00:08:00,1.6544,1.6547,1.6543,1.6543,488000012.0
2007-12-18 00:09:00,1.6544,1.6545,1.6543,1.6545,313800000.0
2007-12-18 00:10:00,1.65455,1.65455,1.65455,1.65455,115200000.0
2007-12-18 00:11:00,1.65455,1.65455,1.65455,1.65455,6400000.0
2007-12-18 00:12:00,1.6545,1.6547,1.6545,1.6546,388499999.0
2007-12-18 00:13:00,1.6546,1.6547,1.65455,1.6546,319200000.0
2007-12-18 00:14:00,1.65441,1.65456,1.65441,1.65447,104000000.0
2007-12-18 00:15:00,1.6546,1.6547,1.6545,1.6546,505699999.0
2007-12-18 00:16:00,1.6546,1.6548,1.6546,1.6547,569600009.0
2007-12-18 00:17:00,1.6547,1.6548,1.6547,1.6548,186700006.0
2007-12-18 00:18:00,1.6548,1.65485,1.6547,1.6547,212999999.0
2007-12-18 00:19:00,1.6547,1.65495,1.6546,1.65495,274799999.0
2007-12-18 00:20:00,1.65495,1.65495,1.6548,1.6549,182500003.0
2007-12-18 00:21:00,1.6549,1.6549,1.6548,1.6548,101500000.0
2007-12-18 00:22:00,1.6549,1.6549,1.6548,1.6548,91000000.0
2007-12-18 00:23:00,1.6548,1.65515,1.6548,1.655,166000000.0
2007-12-18 00:24:00,1.655,1.65535,1.6547,1.65535,1055000016.0
2007-12-18 00:25:00,1.65535,1.65605,1.6551,1.65575,616800000.0
2007-12-18 00:26:00,1.65575,1.6558,1.6556,1.6558,296800000.0
2007-12-18 00:27:00,1.6558,1.6559,1.6557,1.6559,184800000.0
2007-12-18 00:28:00,1.6558,1.6561,1.6557,1.6559,364300001.0
2007-12-18 00:29:00,1.65605,1.6563,1.6559,1.6562,730099999.0
2007-12-18 00:30:00,1.6563,1.6563,1.65595,1.656,216700000.0
2007-12-18 00:31:00,1.6561,1.65635,1.656,1.65625,337599997.0
2007-12-18 00:32:00,1.65625,1.6566,1.65625,1.65625,340200000.0
2007-12-18 00:33:00,1.65625,1.65625,1.6559,1.6562,421400000.0
2007-12-18 00:34:00,1.65615,1.6562,1.6558,1.656,429700000.0
2007-12-18 00:35:00,1.656,1.656,1.6558,1.65585,650200000.0
2007-12-18 00:36:00,1.65585,1.65585,1.65565,1.6557,250500001.0
2007-12-18 00:37:00,1.6558,1.6558,1.6557,1.6558,114100004.0
2007-12-18 00:38:00,1.6558,1.6558,1.6558,1.6558,42100000.0
2007-12-18 00:39:00,1.6558,1.65585,1.6557,1.65585,53700000.0
2007-12-18 00:40:00,1.6558,1.65585,1.6555,1.6555,190400000.0
2007-12-18 00:41:00,1.6555,1.6555,1.6552,1.6553,93700000.0
2007-12-18 00:42:00,1.6552,1.65535,1.6552,1.65535,13200000.0
2007-12-18 00:43:00,1.6552,1.65535,1.6552,1.6553,180000000.0
2007-12-18 00:44:00,1.6553,1.6553,1.65515,1.6553,43600000.0
2007-12-18 00:45:00,1.6553,1.6553,1.6552,1.6553,93500000.0
2007-12-18 00:46:00,1.6553,1.6553,1.6553,1.6553,60800000.0
2007-12-18 00:47:00,1.6553,1.6555,1.6552,1.6553,315300000.0
2007-12-18 00:48:00,1.6553,1.65565,1.6552,1.6553,360800000.0
2007-12-18 00:49:00,1.6553,1.6555,1.6553,1.6554,134000000.0
2007-12-18 00:50:00,1.6553,1.6554,1.6553,1.65535,137200000.0
2007-12-18 00:51:00,1.6553,1.6553,1.6553,1.6553,359200000.0
2007-12-18 00:52:00,1.6553,1.6553,1.6552,1.6553,143600002.0
2007-12-18 00:53:00,1.6553,1.6553,1.6552,1.6553,135200001.0
2007-12-18 00:54:00,1.6553,1.6553,1.6553,1.6553,386000003.0
2007-12-18 00:55:00,1.6553,1.65555,1.65525,1.6554,469400000.0
2007-12-18 00:56:00,1.6555,1.6555,1.6553,1.6553,371800000.0
2007-12-18 00:57:00,1.65525,1.65535,1.6552,1.6553,553800004.0
2007-12-18 00:58:00,1.6553,1.65545,1.6553,1.65545,592800000.0
2007-12-18 00:59:00,1.6554,1.65565,1.65525,1.65545,507300002.0
2007-12-18 01:00:00,1.65545,1.65545,1.65525,1.6553,498200000.0
2007-12-18 01:01:00,1.6553,1.65545,1.65525,1.6554,573900002.0
2007-12-18 01:02:00,1.6554,1.6555,1.6553,1.6554,360900000.0
2007-12-18 01:03:00,1.6554,1.6555,1.65535,1.65545,292000000.0
2007-12-18 01:04:00,1.6554,1.65545,1.6553,1.6554,184700000.0
2007-12-18 01:05:00,1.6554,1.65545,1.6553,1.65535,346600000.0
2007-12-18 01:06:00,1.65535,1.65545,1.65535,1.6554,164000000.0
2007-12-18 01:07:00,1.6554,1.65565,1.65525,1.65565,645699998.0
2007-12-18 01:08:00,1.65565,1.65585,1.65545,1.6557,503100000.0
2007-12-18 01:09:00,1.65575,1.65575,1.6553,1.65565,450600000.0
2007-12-18 01:10:00,1.65565,1.65565,1.6553,1.6554,239400000.0
2007-12-18 01:11:00,1.6553,1.6555,1.65525,1.6554,618400000.0
2007-12-18 01:12:00,1.6554,1.6557,1.65525,1.6554,1048900003.0
2007-12-18 01:13:00,1.6554,1.65555,1.6553,1.65545,496400000.0
2007-12-18 01:14:00,1.65545,1.65585,1.6554,1.65565,376800002.0
2007-12-18 01:15:00,1.65565,1.65585,1.6553,1.6553,745800000.0
2007-12-18 01:16:00,1.6553,1.65575,1.6553,1.65575,859399999.0
2007-12-18 01:17:00,1.65575,1.656,1.6557,1.656,401600000.0
2007-12-18 01:18:00,1.656,1.6562,1.6558,1.65605,240600001.0
2007-12-18 01:19:00,1.65605,1.65605,1.65605,1.65605,9500000.0
2007-12-18 01:20:00,1.6561,1.6563,1.6561,1.6562,338700000.0
2007-12-18 01:21:00,1.6562,1.6563,1.6561,1.6562,302500000.0
2007-12-18 01:22:00,1.6562,1.6562,1.656,1.6561,134400000.0
2007-12-18 01:23:00,1.6561,1.6564,1.65595,1.65605,574399999.0
2007-12-18 01:24:00,1.6561,1.6563,1.65595,1.6562,778699997.0
2007-12-18 01:25:00,1.6561,1.6562,1.656,1.6561,400099999.0
2007-12-18 01:26:00,1.65605,1.6562,1.65595,1.656,860800000.0
2007-12-18 01:27:00,1.656,1.6561,1.656,1.6561,765200000.0
2007-12-18 01:28:00,1.6561,1.6562,1.6559,1.6559,394300000.0
2007-12-18 01:29:00,1.6559,1.656,1.6556,1.6558,194900000.0
2007-12-18 01:30:00,1.6558,1.6558,1.6555,1.6555,899200000.0
2007-12-18 01:31:00,1.6555,1.65555,1.65545,1.65545,356600003.0
2007-12-18 01:32:00,1.65545,1.6555,1.65545,1.6555,375300000.0
2007-12-18 01:33:00,1.6555,1.6555,1.6555,1.6555,399500000.0
2007-12-18 01:34:00,1.6555,1.6557,1.6555,1.6557,792500000.0
2007-12-18 01:35:00,1.6558,1.6559,1.6558,1.6559,26800000.0
2007-12-18 01:36:00,1.6558,1.6559,1.6558,1.6559,15100000.0
2007-12-18 01:37:00,1.65563,1.65569,1.65549,1.65549,510200000.0
2007-12-18 01:38:00,1.6559,1.6562,1.6559,1.6562,14000000.0
2007-12-18 01:39:00,1.6562,1.6562,1.656,1.6562,154400000.0
2007-12-18 01:40:00,1.6561,1.6561,1.65595,1.65595,56000000.0
2007-12-18 01:41:00,1.65595,1.6562,1.65595,1.6562,54000000.0
2007-12-18 01:42:00,1.6562,1.6562,1.6558,1.6558,72400000.0
2007-12-18 01:43:00,1.6558,1.6559,1.6558,1.6559,88000000.0
2007-12-18 01:44:00,1.6559,1.6559,1.6559,1.6559,8000000.0
2007-12-18 01:45:00,1.6558,1.6562,1.6558,1.6562,26800000.0
2007-12-18 01:46:00,1.6562,1.6562,1.6562,1.6562,8000000.0
2007-12-18 01:47:00,1.6562,1.65625,1.6562,1.6562,34000000.0
2007-12-18 01:48:00,1.6562,1.6563,1.6562,1.6563,28400000.0
2007-12-18 01:49:00,1.6563,1.6564,1.6562,1.6563,159300000.0
2007-12-18 01:50:00,1.6563,1.6563,1.6563,1.6563,293600000.0
2007-12-18 01:51:00,1.6563,1.6563,1.6562,1.6563,522600001.0
2007-12-18 01:52:00,1.6563,1.6563,1.6562,1.6562,451100007.0
2007-12-18 01:53:00,1.6563,1.6565,1.6562,1.6565,304700000.0
2007-12-18 01:54:00,1.6565,1.6565,1.6561,1.6562,227000000.0
2007-12-18 01:55:00,1.6562,1.6562,1.6561,1.65615,213799998.0
2007-12-18 01:56:00,1.65615,1.65625,1.65615,1.6562,213299998.0
2007-12-18 01:57:00,1.65625,1.6563,1.6562,1.6562,148800000.0
2007-12-18 01:58:00,1.6562,1.6563,1.6562,1.6562,358400000.0
2007-12-18 01:59:00,1.6562,1.6563,1.6562,1.6563,226300000.0
2007-12-18 02:00:00,1.6563,1.6565,1.65615,1.65635,961399994.0
2007-12-18 02:01:00,1.65625,1.65655,1.65615,1.6563,1524299997.0
2007-12-18 02:02:00,1.6563,1.6564,1.6563,1.6563,1117600000.0
2007-12-18 02:03:00,1.65625,1.6564,1.6562,1.6564,400600000.0
2007-12-18 02:04:00,1.6564,1.6564,1.6563,1.6564,360800000.0
2007-12-18 02:05:00,1.6564,1.65655,1.6564,1.6564,296000000.0
2007-12-18 02:06:00,1.6564,1.6564,1.6563,1.6563,684000000.0
2007-12-18 02:07:00,1.6563,1.6566,1.6562,1.6563,1319599992.0
2007-12-18 02:08:00,1.6563,1.65645,1.65615,1.6562,1404999986.0
2007-12-18 02:09:00,1.6562,1.6563,1.6562,1.6563,593400000.0
2007-12-18 02:10:00,1.6563,1.6564,1.6562,1.6564,860400000.0
2007-12-18 02:11:00,1.6564,1.6566,1.65635,1.65635,1700800004.0
2007-12-18 02:12:00,1.65635,1.6566,1.65625,1.65655,822199995.0
2007-12-18 02:13:00,1.65655,1.65655,1.65615,1.6562,1107300010.0
2007-12-18 02:14:00,1.6562,1.6562,1.6561,1.6562,550300001.0
2007-12-18 02:15:00,1.6562,1.6562,1.6561,1.6562,485299998.0
2007-12-18 02:16:00,1.6562,1.6564,1.6562,1.65625,225800000.0
2007-12-18 02:17:00,1.6564,1.6564,1.6562,1.6562,579100000.0
2007-12-18 02:18:00,1.6562,1.65625,1.6561,1.6562,365700000.0
2007-12-18 02:19:00,1.6562,1.6563,1.6562,1.6562,528000001.0
2007-12-18 02:20:00,1.6562,1.6564,1.65615,1.6564,816100001.0
2007-12-18 02:21:00,1.6563,1.6564,1.6562,1.6564,1018900000.0
2007-12-18 02:22:00,1.6564,1.6564,1.65615,1.6562,499000000.0
2007-12-18 02:23:00,1.65625,1.65625,1.6561,1.6561,116700000.0
2007-12-18 02:24:00,1.65615,1.6562,1.65615,1.6562,200500000.0
2007-12-18 02:25:00,1.6562,1.6564,1.65595,1.656,767799993.0
2007-12-18 02:26:00,1.65595,1.656,1.6559,1.6559,155100007.0
2007-12-18 02:27:00,1.65595,1.6561,1.65595,1.65595,171800000.0
2007-12-18 02:28:00,1.656,1.6561,1.65595,1.6561,697499997.0
2007-12-18 02:29:00,1.6561,1.6561,1.6559,1.656,166500000.0
2007-12-18 02:30:00,1.656,1.6562,1.656,1.6562,766100000.0
2007-12-18 02:31:00,1.6562,1.6562,1.6561,1.6562,679900000.0
2007-12-18 02:32:00,1.6562,1.6564,1.65615,1.6562,820700010.0
2007-12-18 02:33:00,1.6562,1.6562,1.6561,1.65615,607900000.0
2007-12-18 02:34:00,1.6562,1.6563,1.6561,1.65625,208900008.0
2007-12-18 02:35:00,1.6562,1.6562,1.6561,1.6561,512699999.0
2007-12-18 02:36:00,1.65615,1.65615,1.6561,1.65615,239599999.0
2007-12-18 02:37:00,1.65615,1.65615,1.6561,1.6561,365900000.0
2007-12-18 02:38:00,1.6561,1.6562,1.6561,1.65615,560000000.0
2007-12-18 02:39:00,1.65615,1.65615,1.65595,1.65595,526099996.0
2007-12-18 02:40:00,1.656,1.656,1.65595,1.65595,647699993.0
2007-12-18 02:41:00,1.656,1.65635,1.65545,1.65585,339400000.0
2007-12-18 02:42:00,1.65585,1.6562,1.65565,1.6559,418800000.0
2007-12-18 02:43:00,1.6558,1.6558,1.6553,1.6553,94400000.0
2007-12-18 02:44:00,1.65555,1.6558,1.6553,1.6558,370800000.0
2007-12-18 02:45:00,1.6558,1.6558,1.65575,1.6558,391900000.0
2007-12-18 02:46:00,1.6558,1.6558,1.6557,1.6558,517900000.0
2007-12-18 02:47:00,1.6558,1.6558,1.6557,1.6558,391900001.0
2007-12-18 02:48:00,1.6558,1.65615,1.65575,1.6558,1294000012.0
2007-12-18 02:49:00,1.6558,1.6558,1.65575,1.65575,547000002.0
2007-12-18 02:50:00,1.6558,1.65605,1.65575,1.6558,1260100016.0
2007-12-18 02:51:00,1.6558,1.6558,1.6557,1.6558,757499989.0
2007-12-18 02:52:00,1.6558,1.6559,1.6558,1.6559,738000000.0
2007-12-18 02:53:00,1.6559,1.656,1.65585,1.65595,232000003.0
2007-12-18 02:54:00,1.656,1.65615,1.656,1.65615,719200020.0
2007-12-18 02:55:00,1.65615,1.6562,1.656,1.6561,907000000.0
2007-12-18 02:56:00,1.6561,1.6561,1.65585,1.6561,321000000.0
2007-12-18 02:57:00,1.6561,1.6561,1.6559,1.656,374700000.0
2007-12-18 02:58:00,1.656,1.6561,1.656,1.6561,164000000.0
2007-12-18 02:59:00,1.6559,1.656,1.6558,1.6558,307500000.0
2007-12-18 03:00:00,1.6558,1.6558,1.6558,1.6558,515200000.0
2007-12-18 03:01:00,1.6558,1.6561,1.6557,1.6561,728000000.0
2007-12-18 03:02:00,1.6561,1.6561,1.6558,1.6561,646800000.0
2007-12-18 03:03:00,1.6561,1.6561,1.6559,1.6559,159600000.0
2007-12-18 03:04:00,1.6559,1.656,1.6558,1.656,530000001.0
2007-12-18 03:05:00,1.656,1.6561,1.6558,1.656,480200001.0
2007-12-18 03:06:00,1.656,1.656,1.6558,1.6558,841300000.0
2007-12-18 03:07:00,1.6558,1.6558,1.6558,1.6558,290200000.0
2007-12-18 03:08:00,1.6558,1.656,1.6558,1.6558,1024800001.0
2007-12-18 03:09:00,1.6558,1.656,1.6558,1.65585,495200012.0
2007-12-18 03:10:00,1.65585,1.6561,1.6558,1.6559,961199999.0
2007-12-18 03:11:00,1.6559,1.65605,1.6558,1.6559,576800003.0
2007-12-18 03:12:00,1.6559,1.65605,1.6558,1.6558,423500000.0
2007-12-18 03:13:00,1.6558,1.6558,1.6558,1.6558,429400000.0
2007-12-18 03:14:00,1.6558,1.65605,1.6558,1.6559,403000000.0
2007-12-18 03:15:00,1.6559,1.656,1.6558,1.6558,619100000.0
2007-12-18 03:16:00,1.6558,1.6559,1.6558,1.6559,676200000.0
2007-12-18 03:17:00,1.6559,1.6559,1.6557,1.6557,332500000.0
2007-12-18 03:18:00,1.6557,1.6558,1.65545,1.6556,671400005.0
2007-12-18 03:19:00,1.6555,1.6557,1.6555,1.6555,1382600000.0
2007-12-18 03:20:00,1.6555,1.6557,1.65545,1.6555,1054400000.0
2007-12-18 03:21:00,1.6555,1.6555,1.65545,1.6555,1448999998.0
2007-12-18 03:22:00,1.6555,1.65585,1.6555,1.6557,444900002.0
2007-12-18 03:23:00,1.6557,1.6559,1.65545,1.6556,1175799992.0
2007-12-18 03:24:00,1.6556,1.6556,1.65545,1.6555,1238199992.0
2007-12-18 03:25:00,1.6555,1.6555,1.6555,1.6555,868500020.0
2007-12-18 03:26:00,1.6555,1.6555,1.65545,1.65545,926300000.0
2007-12-18 03:27:00,1.6555,1.6558,1.6553,1.65575,698699997.0
2007-12-18 03:28:00,1.65575,1.6558,1.6556,1.6557,71000000.0
2007-12-18 03:29:00,1.6557,1.6562,1.65565,1.6561,1449700005.0
2007-12-18 03:30:00,1.6561,1.6562,1.6561,1.6562,1000600000.0
2007-12-18 03:31:00,1.6562,1.6562,1.65605,1.6561,1030800000.0
2007-12-18 03:32:00,1.6561,1.65625,1.65585,1.65585,558699999.0
2007-12-18 03:33:00,1.65585,1.65585,1.6557,1.6557,332300000.0
2007-12-18 03:34:00,1.6557,1.65575,1.65565,1.65575,25000000.0
2007-12-18 03:35:00,1.65575,1.65575,1.65555,1.6557,223500004.0
2007-12-18 03:36:00,1.6558,1.6558,1.6556,1.6557,84000000.0
2007-12-18 03:37:00,1.6558,1.65585,1.6557,1.65575,422300000.0
2007-12-18 03:38:00,1.6557,1.65575,1.6556,1.6557,170200000.0
2007-12-18 03:39:00,1.6557,1.65575,1.6556,1.6557,174400000.0
2007-12-18 03:40:00,1.6557,1.6557,1.6556,1.6556,200200000.0
2007-12-18 03:41:00,1.65545,1.6558,1.65545,1.6557,369700000.0
2007-12-18 03:42:00,1.6557,1.65575,1.65535,1.65545,109599999.0
2007-12-18 03:43:00,1.65545,1.6556,1.65545,1.65555,216500000.0
2007-12-18 03:44:00,1.65545,1.6556,1.65545,1.6556,135500000.0
2007-12-18 03:45:00,1.65565,1.6557,1.65565,1.6557,92000000.0
2007-12-18 03:46:00,1.65555,1.65575,1.65555,1.6557,242999998.0
2007-12-18 03:47:00,1.6557,1.65575,1.65555,1.65575,238000002.0
2007-12-18 03:48:00,1.65575,1.65575,1.6556,1.6557,228900000.0
2007-12-18 03:49:00,1.6557,1.6557,1.6557,1.6557,172400000.0
2007-12-18 03:50:00,1.6557,1.6557,1.65565,1.65565,341400008.0
2007-12-18 03:51:00,1.6557,1.6557,1.6556,1.6556,9100000.0
2007-12-18 03:52:00,1.6556,1.65575,1.6556,1.65575,21500000.0
2007-12-18 03:53:00,1.65575,1.6558,1.6557,1.6558,118300002.0
2007-12-18 03:54:00,1.6556,1.6558,1.6556,1.6558,155800000.0
2007-12-18 03:55:00,1.6558,1.6558,1.6556,1.6557,378300008.0
2007-12-18 03:56:00,1.6557,1.6557,1.65545,1.6556,150300003.0
2007-12-18 03:57:00,1.6556,1.65565,1.6556,1.65565,69900000.0
2007-12-18 03:58:00,1.65565,1.65565,1.65555,1.65565,131100000.0
2007-12-18 03:59:00,1.65565,1.6557,1.65565,1.6557,49300000.0
2007-12-18 04:00:00,1.6556,1.6556,1.6556,1.6556,1000000.0
2007-12-18 04:01:00,1.6557,1.6557,1.6556,1.6557,106300000.0
2007-12-18 04:02:00,1.6557,1.6557,1.6556,1.6556,42000000.0
2007-12-18 04:03:00,1.6556,1.6557,1.6556,1.6557,116400000.0
2007-12-18 04:04:00,1.6556,1.6556,1.6556,1.6556,6000000.0
2007-12-18 04:05:00,1.65565,1.65565,1.6556,1.6556,441000000.0
2007-12-18 04:06:00,1.6556,1.65565,1.6556,1.65565,305700000.0
2007-12-18 04:07:00,1.65565,1.6557,1.65555,1.6557,98700000.0
2007-12-18 04:08:00,1.65565,1.6557,1.6556,1.6557,589100009.0
2007-12-18 04:09:00,1.65565,1.65575,1.65565,1.65565,377100014.0
2007-12-18 04:10:00,1.65565,1.65565,1.65565,1.65565,587700021.0
2007-12-18 04:11:00,1.65565,1.6559,1.65555,1.65575,370900008.0
2007-12-18 04:12:00,1.65575,1.65575,1.6557,1.65575,10400000.0
2007-12-18 04:13:00,1.65575,1.65575,1.65565,1.6557,150900000.0
2007-12-18 04:14:00,1.6557,1.6558,1.65565,1.6558,332500000.0
2007-12-18 04:15:00,1.6558,1.6558,1.6557,1.6557,60300000.0
2007-12-18 04:16:00,1.6557,1.65585,1.6557,1.65585,643300008.0
2007-12-18 04:17:00,1.6559,1.6559,1.65585,1.65585,678000002.0
2007-12-18 04:18:00,1.6559,1.656,1.65585,1.656,389599999.0
2007-12-18 04:19:00,1.656,1.6562,1.6559,1.6562,531999999.0
2007-12-18 04:20:00,1.6562,1.6564,1.65615,1.6564,354900009.0
2007-12-18 04:21:00,1.6564,1.6565,1.6563,1.6564,663499995.0
2007-12-18 04:22:00,1.6564,1.65655,1.65635,1.65635,523100011.0
2007-12-18 04:23:00,1.6563,1.65635,1.65615,1.6562,890200000.0
2007-12-18 04:24:00,1.65615,1.6562,1.65615,1.6562,127300002.0
2007-12-18 04:25:00,1.6562,1.6562,1.65605,1.65605,232700000.0
2007-12-18 04:26:00,1.65605,1.65615,1.656,1.65605,149300000.0
2007-12-18 04:27:00,1.65605,1.65615,1.65605,1.65605,102800003.0
2007-12-18 04:28:00,1.65605,1.65615,1.65605,1.65615,480400000.0
2007-12-18 04:29:00,1.65615,1.65625,1.65605,1.6561,1690299998.0
2007-12-18 04:30:00,1.6561,1.6563,1.65605,1.6563,1248800013.0
2007-12-18 04:31:00,1.6563,1.6563,1.65625,1.6563,289800003.0
2007-12-18 04:32:00,1.6563,1.6563,1.65625,1.6563,29999999.0
2007-12-18 04:33:00,1.6563,1.6563,1.65625,1.6563,52799999.0
2007-12-18 04:34:00,1.6563,1.6563,1.65615,1.6562,178200000.0
2007-12-18 04:35:00,1.65625,1.6565,1.65625,1.6565,35100000.0
2007-12-18 04:36:00,1.65645,1.65645,1.65635,1.65635,327999990.0
2007-12-18 04:37:00,1.65635,1.65635,1.6563,1.6563,82400000.0
2007-12-18 04:38:00,1.6565,1.6566,1.6565,1.6565,105200000.0
2007-12-18 04:39:00,1.6565,1.6565,1.65645,1.65645,9900000.0
2007-12-18 04:40:00,1.65645,1.65645,1.6563,1.6563,387799992.0
2007-12-18 04:41:00,1.65635,1.65635,1.65615,1.65625,308599987.0
2007-12-18 04:42:00,1.65625,1.65635,1.6562,1.6563,214400000.0
2007-12-18 04:43:00,1.6563,1.6563,1.6562,1.6563,209899998.0
2007-12-18 04:44:00,1.6563,1.65655,1.6562,1.6563,934500007.0
2007-12-18 04:45:00,1.6563,1.6566,1.65615,1.65635,1463999990.0
2007-12-18 04:46:00,1.65635,1.65675,1.65615,1.65635,626100000.0
2007-12-18 04:47:00,1.65635,1.65635,1.65615,1.6562,1234300000.0
2007-12-18 04:48:00,1.6562,1.6566,1.65615,1.6562,591800001.0
2007-12-18 04:49:00,1.6562,1.6566,1.6561,1.65615,1172799996.0
2007-12-18 04:50:00,1.65625,1.6564,1.65615,1.6564,673999996.0
2007-12-18 04:51:00,1.6564,1.6567,1.65635,1.65645,1101699995.0
2007-12-18 04:52:00,1.65645,1.65675,1.65645,1.65645,632799998.0
2007-12-18 04:53:00,1.65645,1.65645,1.65635,1.65635,1383300007.0
2007-12-18 04:54:00,1.65635,1.65635,1.65635,1.65635,364000000.0
2007-12-18 04:55:00,1.65635,1.65645,1.65635,1.65645,392000000.0
2007-12-18 04:56:00,1.65645,1.65645,1.65635,1.65645,325300000.0
2007-12-18 04:57:00,1.65645,1.65655,1.65645,1.65645,425500000.0
2007-12-18 04:58:00,1.65645,1.6566,1.65635,1.65635,442299996.0
2007-12-18 04:59:00,1.65645,1.65655,1.65635,1.65645,351399996.0
2007-12-18 05:00:00,1.65645,1.65655,1.65635,1.65635,272600000.0
2007-12-18 05:01:00,1.65635,1.65645,1.6562,1.65645,313800000.0
2007-12-18 05:02:00,1.65645,1.6566,1.65635,1.6565,583700000.0
2007-12-18 05:03:00,1.6565,1.65665,1.6563,1.65655,1595000000.0
2007-12-18 05:04:00,1.65655,1.65675,1.6565,1.65675,697500001.0
2007-12-18 05:05:00,1.65665,1.65695,1.65655,1.65695,852500003.0
2007-12-18 05:06:00,1.65695,1.65705,1.65685,1.657,1354600000.0
2007-12-18 05:07:00,1.657,1.65725,1.657,1.65725,745600012.0
2007-12-18 05:08:00,1.65725,1.6574,1.65725,1.6574,994500016.0
2007-12-18 05:09:00,1.6574,1.65745,1.6572,1.6574,479000018.0
2007-12-18 05:10:00,1.6574,1.6575,1.65725,1.65725,36700000.0
2007-12-18 05:11:00,1.65725,1.6573,1.65725,1.65725,1345200007.0
2007-12-18 05:12:00,1.65725,1.6573,1.65725,1.6573,372700009.0
2007-12-18 05:13:00,1.6573,1.6574,1.65725,1.65725,427499998.0
2007-12-18 05:14:00,1.65725,1.6574,1.65725,1.6574,93200000.0
2007-12-18 05:15:00,1.65725,1.6574,1.6572,1.6574,77800000.0
2007-12-18 05:16:00,1.6574,1.6574,1.6572,1.6574,28700000.0
2007-12-18 05:17:00,1.65725,1.65735,1.6572,1.65735,22200000.0
2007-12-18 05:18:00,1.65725,1.6573,1.65725,1.6573,297100005.0
2007-12-18 05:19:00,1.65725,1.6573,1.65725,1.6573,73200000.0
2007-12-18 05:20:00,1.65725,1.6575,1.6572,1.65735,781100007.0
2007-12-18 05:21:00,1.65735,1.6574,1.65725,1.65725,360200000.0
2007-12-18 05:22:00,1.65725,1.6574,1.65725,1.6574,389799999.0
2007-12-18 05:23:00,1.6574,1.6574,1.65705,1.65725,65300001.0
2007-12-18 05:24:00,1.65715,1.65725,1.65715,1.65725,6000000.0
2007-12-18 05:25:00,1.65725,1.65745,1.65715,1.65745,274800003.0
2007-12-18 05:26:00,1.65745,1.6575,1.6572,1.6573,713899997.0
2007-12-18 05:27:00,1.6574,1.6574,1.65735,1.65735,28500000.0
2007-12-18 05:28:00,1.65735,1.65735,1.65725,1.65725,136700001.0
2007-12-18 05:29:00,1.6573,1.65745,1.65725,1.65735,335900000.0
2007-12-18 05:30:00,1.65735,1.65735,1.6573,1.65735,80700000.0
2007-12-18 05:31:00,1.65735,1.65735,1.6573,1.65735,36200000.0
2007-12-18 05:32:00,1.65735,1.65735,1.65735,1.65735,20400000.0
2007-12-18 05:33:00,1.6573,1.65735,1.65725,1.65735,163800000.0
2007-12-18 05:34:00,1.65735,1.65735,1.6573,1.6573,81700000.0
2007-12-18 05:35:00,1.6573,1.65735,1.6572,1.65735,600400000.0
2007-12-18 05:36:00,1.65735,1.65745,1.65735,1.65735,296500003.0
2007-12-18 05:37:00,1.65735,1.65735,1.6573,1.65735,402600000.0
2007-12-18 05:38:00,1.65725,1.65745,1.65725,1.65735,423700011.0
2007-12-18 05:39:00,1.65735,1.6576,1.65735,1.6576,441100004.0
2007-12-18 05:40:00,1.6576,1.6576,1.6574,1.65745,184200000.0
2007-12-18 05:41:00,1.6574,1.6576,1.6574,1.65745,498400016.0
2007-12-18 05:42:00,1.6575,1.6575,1.6574,1.65745,294100000.0
2007-12-18 05:43:00,1.6575,1.6575,1.65735,1.6574,226600000.0
2007-12-18 05:44:00,1.6574,1.6575,1.6573,1.6573,179300003.0
2007-12-18 05:45:00,1.65735,1.65735,1.65725,1.65735,150000000.0
2007-12-18 05:46:00,1.65735,1.6574,1.6572,1.6572,335400000.0
2007-12-18 05:47:00,1.65725,1.6573,1.6567,1.65715,970300000.0
2007-12-18 05:48:00,1.65715,1.65725,1.65715,1.65725,1146500042.0
2007-12-18 05:49:00,1.65725,1.65725,1.65715,1.65715,56300000.0
2007-12-18 05:50:00,1.65715,1.65715,1.65715,1.65715,1001800000.0
2007-12-18 05:51:00,1.65715,1.6572,1.65715,1.6572,64700000.0
2007-12-18 05:52:00,1.65715,1.6573,1.65715,1.65715,1504700044.0
2007-12-18 05:53:00,1.65715,1.65735,1.65705,1.65735,143900000.0
2007-12-18 05:54:00,1.65735,1.65735,1.65705,1.65705,203500000.0
2007-12-18 05:55:00,1.65705,1.65715,1.65705,1.6571,314700000.0
2007-12-18 05:56:00,1.65715,1.6572,1.65715,1.65715,604099998.0
2007-12-18 05:57:00,1.65715,1.6573,1.65705,1.65715,398800004.0
2007-12-18 05:58:00,1.65715,1.6573,1.65715,1.65715,68400001.0
2007-12-18 05:59:00,1.65715,1.6575,1.65705,1.6571,428300000.0
2007-12-18 06:00:00,1.6571,1.65765,1.65705,1.65705,516299991.0
2007-12-18 06:01:00,1.65705,1.65755,1.65705,1.65715,392400001.0
2007-12-18 06:02:00,1.65715,1.6574,1.65715,1.65715,652100000.0
2007-12-18 06:03:00,1.65715,1.65755,1.65715,1.6572,302000000.0
2007-12-18 06:04:00,1.6572,1.65725,1.65715,1.65715,703100000.0
2007-12-18 06:05:00,1.65715,1.6572,1.65705,1.65705,475000002.0
2007-12-18 06:06:00,1.65715,1.65715,1.65705,1.65715,190499999.0
2007-12-18 06:07:00,1.65705,1.65715,1.65705,1.6571,142799996.0
2007-12-18 06:08:00,1.65715,1.65725,1.65705,1.65715,494599999.0
2007-12-18 06:09:00,1.65715,1.6572,1.657,1.6571,236100000.0
2007-12-18 06:10:00,1.6571,1.6571,1.65695,1.657,927200000.0
2007-12-18 06:11:00,1.657,1.6571,1.6569,1.657,49100000.0
2007-12-18 06:12:00,1.657,1.6571,1.657,1.657,43200000.0
2007-12-18 06:13:00,1.657,1.657,1.6565,1.6567,591399996.0
2007-12-18 06:14:00,1.6568,1.65695,1.6565,1.65665,127100000.0
2007-12-18 06:15:00,1.65665,1.6567,1.65655,1.65655,372500000.0
2007-12-18 06:16:00,1.6568,1.6568,1.6562,1.6563,787100003.0
2007-12-18 06:17:00,1.6563,1.6565,1.6561,1.65615,484899996.0
2007-12-18 06:18:00,1.65625,1.6565,1.6561,1.6563,893600000.0
2007-12-18 06:19:00,1.65625,1.65665,1.65615,1.65655,1262299997.0
2007-12-18 06:20:00,1.65655,1.65655,1.6564,1.6564,1029300000.0
2007-12-18 06:21:00,1.6564,1.65645,1.6564,1.65645,304000000.0
2007-12-18 06:22:00,1.65645,1.65645,1.65645,1.65645,289600000.0
2007-12-18 06:23:00,1.65645,1.65665,1.6564,1.65655,932600009.0
2007-12-18 06:24:00,1.65655,1.65665,1.6565,1.65665,607700000.0
2007-12-18 06:25:00,1.65665,1.65665,1.6564,1.65645,231899999.0
2007-12-18 06:26:00,1.65645,1.65665,1.65645,1.65665,1216799998.0
2007-12-18 06:27:00,1.65655,1.65675,1.65635,1.65655,793200000.0
2007-12-18 06:28:00,1.65655,1.65655,1.65645,1.65645,1208399998.0
2007-12-18 06:29:00,1.65645,1.65665,1.65635,1.65645,972700004.0
2007-12-18 06:30:00,1.6564,1.65645,1.65635,1.65645,804500008.0
2007-12-18 06:31:00,1.65645,1.65645,1.65635,1.65645,181800000.0
2007-12-18 06:32:00,1.65645,1.65655,1.65645,1.65645,787100000.0
2007-12-18 06:33:00,1.6565,1.65655,1.65635,1.65655,637200000.0
2007-12-18 06:34:00,1.65655,1.65655,1.6565,1.6565,277900000.0
2007-12-18 06:35:00,1.6565,1.65655,1.65645,1.65655,531000000.0
2007-12-18 06:36:00,1.65655,1.657,1.65645,1.657,417399995.0
2007-12-18 06:37:00,1.657,1.6571,1.6568,1.65685,27800000.0
2007-12-18 06:38:00,1.65685,1.6571,1.6568,1.6569,115300000.0
2007-12-18 06:39:00,1.6569,1.6569,1.65675,1.65685,52799999.0
2007-12-18 06:40:00,1.65685,1.65745,1.65685,1.6572,1318999993.0
2007-12-18 06:41:00,1.6572,1.65745,1.6571,1.65745,954299999.0
2007-12-18 06:42:00,1.65745,1.65755,1.65735,1.6574,301799999.0
2007-12-18 06:43:00,1.6574,1.6575,1.6574,1.65745,76500000.0
2007-12-18 06:44:00,1.65745,1.65745,1.6574,1.6574,74600000.0
2007-12-18 06:45:00,1.6574,1.6575,1.65725,1.65745,378900004.0
2007-12-18 06:46:00,1.65745,1.6575,1.65725,1.6575,689300004.0
2007-12-18 06:47:00,1.6574,1.65755,1.6572,1.6572,583800001.0
2007-12-18 06:48:00,1.6572,1.6575,1.6572,1.65735,323300000.0
2007-12-18 06:49:00,1.6575,1.6575,1.65705,1.65705,1975199982.0
2007-12-18 06:50:00,1.65705,1.65745,1.65705,1.65715,1725500005.0
2007-12-18 06:51:00,1.65715,1.6576,1.65715,1.65755,1067799998.0
2007-12-18 06:52:00,1.65755,1.65755,1.6572,1.6572,709399998.0
2007-12-18 06:53:00,1.6572,1.6575,1.6571,1.6575,514300000.0
2007-12-18 06:54:00,1.65745,1.65755,1.65745,1.6575,66900000.0
2007-12-18 06:55:00,1.6575,1.65755,1.65735,1.65745,364499999.0
2007-12-18 06:56:00,1.6575,1.65755,1.6575,1.6575,38500000.0
2007-12-18 06:57:00,1.6575,1.6576,1.65735,1.65735,299000001.0
2007-12-18 06:58:00,1.65745,1.65745,1.6573,1.6573,100100000.0
2007-12-18 06:59:00,1.65735,1.65735,1.6573,1.6573,330900004.0
2007-12-18 07:00:00,1.65725,1.65735,1.65715,1.65735,71600000.0
2007-12-18 07:01:00,1.65735,1.6575,1.65735,1.6575,75300000.0
2007-12-18 07:02:00,1.6575,1.6575,1.65725,1.65735,9100000.0
2007-12-18 07:03:00,1.65735,1.65735,1.6573,1.6573,6300000.0
2007-12-18 07:04:00,1.6573,1.6575,1.6571,1.6572,248100000.0
2007-12-18 07:05:00,1.6571,1.65735,1.657,1.65735,709199995.0
2007-12-18 07:06:00,1.65735,1.65735,1.6573,1.65735,680400000.0
2007-12-18 07:07:00,1.65735,1.65735,1.6573,1.65735,301300000.0
2007-12-18 07:08:00,1.65735,1.65735,1.65735,1.65735,279200000.0
2007-12-18 07:09:00,1.65735,1.65745,1.6573,1.65745,323500000.0
2007-12-18 07:10:00,1.65745,1.65745,1.6573,1.6573,135100000.0
2007-12-18 07:11:00,1.65735,1.65735,1.65725,1.65735,133600000.0
2007-12-18 07:12:00,1.6574,1.6574,1.6574,1.6574,4100000.0
2007-12-18 07:13:00,1.65725,1.65725,1.65725,1.65725,60000000.0
2007-12-18 07:14:00,1.65725,1.65725,1.65725,1.65725,56000000.0
2007-12-18 07:15:00,1.65725,1.65725,1.65725,1.65725,16000000.0
2007-12-18 07:16:00,1.65725,1.65725,1.65725,1.65725,44000000.0
2007-12-18 07:17:00,1.65725,1.65725,1.65725,1.65725,4000000.0
2007-12-18 07:18:00,1.6575,1.6575,1.6573,1.6573,29900000.0
2007-12-18 07:19:00,1.6573,1.6575,1.65725,1.6575,155900002.0
2007-12-18 07:20:00,1.6575,1.6575,1.65745,1.6575,5700000.0
2007-12-18 07:21:00,1.65735,1.65735,1.65725,1.65735,33900000.0
2007-12-18 07:22:00,1.65725,1.65725,1.65725,1.65725,16000000.0
2007-12-18 07:23:00,1.65745,1.65745,1.6571,1.6571,13100000.0
2007-12-18 07:24:00,1.65735,1.65735,1.6573,1.65735,240600002.0
2007-12-18 07:25:00,1.65725,1.65735,1.65725,1.65725,130900000.0
2007-12-18 07:26:00,1.65725,1.65735,1.65725,1.65735,13200000.0
2007-12-18 07:27:00,1.6574,1.6574,1.65735,1.65735,232000006.0
2007-12-18 07:28:00,1.65725,1.6575,1.65725,1.65735,167700000.0
2007-12-18 07:29:00,1.65735,1.6575,1.6572,1.65735,700600003.0
2007-12-18 07:30:00,1.65735,1.65735,1.65735,1.65735,959600000.0
2007-12-18 07:31:00,1.65735,1.65735,1.65725,1.65735,81200000.0
2007-12-18 07:32:00,1.65735,1.65735,1.65725,1.65735,429200000.0
2007-12-18 07:33:00,1.65735,1.65735,1.65715,1.65725,113500000.0
2007-12-18 07:34:00,1.65715,1.65735,1.65715,1.65735,171400000.0
2007-12-18 07:35:00,1.65735,1.65735,1.65715,1.65735,313000003.0
2007-12-18 07:36:00,1.65735,1.6574,1.6572,1.6573,120800002.0
2007-12-18 07:37:00,1.65735,1.6574,1.65725,1.65725,320800000.0
2007-12-18 07:38:00,1.65725,1.65725,1.65715,1.65715,36000000.0
2007-12-18 07:39:00,1.65715,1.65735,1.65715,1.65735,55000000.0
2007-12-18 07:40:00,1.65735,1.6574,1.65735,1.65735,252000000.0
2007-12-18 07:41:00,1.65725,1.65745,1.65725,1.65725,49700000.0
2007-12-18 07:42:00,1.65725,1.65735,1.65725,1.65735,73000000.0
2007-12-18 07:43:00,1.65725,1.65725,1.65725,1.65725,12000000.0
2007-12-18 07:44:00,1.65735,1.65735,1.6572,1.6572,118000000.0
2007-12-18 07:45:00,1.6572,1.65725,1.6572,1.65725,65200000.0
2007-12-18 07:46:00,1.65725,1.65745,1.65725,1.65735,78300000.0
2007-12-18 07:47:00,1.6574,1.6574,1.65725,1.6573,201900000.0
2007-12-18 07:48:00,1.6573,1.6573,1.65715,1.65725,243800000.0
2007-12-18 07:49:00,1.65725,1.65735,1.65725,1.65725,29900000.0
2007-12-18 07:50:00,1.65725,1.65725,1.65725,1.65725,6200000.0
2007-12-18 07:51:00,1.65725,1.6573,1.6569,1.6573,361800000.0
2007-12-18 07:52:00,1.6573,1.6573,1.65695,1.657,249300000.0
2007-12-18 07:53:00,1.65695,1.65695,1.6569,1.65695,184699999.0
2007-12-18 07:54:00,1.65695,1.6572,1.6569,1.65695,1119200004.0
2007-12-18 07:55:00,1.6569,1.65695,1.6569,1.65695,1706599993.0
2007-12-18 07:56:00,1.65695,1.65705,1.65695,1.65705,227400000.0
2007-12-18 07:57:00,1.65695,1.6572,1.65695,1.657,338100000.0
2007-12-18 07:58:00,1.657,1.65735,1.6569,1.65695,432999999.0
2007-12-18 07:59:00,1.6569,1.657,1.6569,1.65695,450200006.0
2007-12-18 08:00:00,1.65695,1.65715,1.65695,1.657,591800000.0
2007-12-18 08:01:00,1.657,1.657,1.6569,1.65695,702199999.0
2007-12-18 08:02:00,1.65695,1.6572,1.6569,1.6572,1005600000.0
2007-12-18 08:03:00,1.65725,1.65725,1.65705,1.65725,273900000.0
2007-12-18 08:04:00,1.65725,1.65725,1.65695,1.65695,42000000.0
2007-12-18 08:05:00,1.65695,1.65705,1.65695,1.65705,156000000.0
2007-12-18 08:06:00,1.65695,1.65705,1.6569,1.65705,453700000.0
2007-12-18 08:07:00,1.65705,1.65705,1.65705,1.65705,330000000.0
2007-12-18 08:08:00,1.65695,1.65705,1.65695,1.65705,339200000.0
2007-12-18 08:09:00,1.65705,1.6572,1.657,1.6572,83400000.0
2007-12-18 08:10:00,1.6572,1.6572,1.65705,1.65705,232400000.0
2007-12-18 08:11:00,1.65705,1.6571,1.65705,1.6571,134100000.0
2007-12-18 08:12:00,1.6571,1.65715,1.65705,1.65715,34000000.0
2007-12-18 08:13:00,1.6571,1.6571,1.65705,1.6571,35600000.0
2007-12-18 08:14:00,1.65705,1.6572,1.65705,1.6571,228100000.0
2007-12-18 08:15:00,1.6571,1.6572,1.65705,1.65705,235200000.0
2007-12-18 08:16:00,1.65705,1.65725,1.65705,1.65705,288099999.0
2007-12-18 08:17:00,1.65705,1.65735,1.65705,1.65735,312750008.0
2007-12-18 08:18:00,1.65735,1.65735,1.65695,1.65705,370800000.0
2007-12-18 08:19:00,1.65705,1.65715,1.65695,1.65715,367000000.0
2007-12-18 08:20:00,1.65715,1.65735,1.65695,1.65695,781399996.0
2007-12-18 08:21:00,1.657,1.6571,1.65695,1.65695,242099998.0
2007-12-18 08:22:00,1.6568,1.6568,1.6568,1.6568,28000000.0
2007-12-18 08:23:00,1.65675,1.6568,1.65675,1.6568,32000000.0
2007-12-18 08:24:00,1.6568,1.65695,1.65665,1.65695,92900001.0
2007-12-18 08:25:00,1.65695,1.65695,1.6569,1.65695,577800000.0
2007-12-18 08:26:00,1.6569,1.65715,1.65685,1.65695,820499981.0
2007-12-18 08:27:00,1.6569,1.65695,1.65685,1.65685,443999994.0
2007-12-18 08:28:00,1.65685,1.65695,1.65685,1.65695,181700000.0
2007-12-18 08:29:00,1.65695,1.6573,1.65695,1.65695,555600000.0
2007-12-18 08:30:00,1.65695,1.65695,1.65685,1.65695,679599996.0
2007-12-18 08:31:00,1.65695,1.657,1.65685,1.657,1034000000.0
2007-12-18 08:32:00,1.657,1.657,1.6568,1.65695,924800000.0
2007-12-18 08:33:00,1.65695,1.65695,1.6568,1.6568,268000000.0
2007-12-18 08:34:00,1.6568,1.657,1.65675,1.65695,849899977.0
2007-12-18 08:35:00,1.657,1.657,1.6567,1.6567,158900000.0
2007-12-18 08:36:00,1.6567,1.6574,1.6567,1.6573,925000004.0
2007-12-18 08:37:00,1.6573,1.6574,1.65705,1.6572,1045300006.0
2007-12-18 08:38:00,1.65715,1.6572,1.6571,1.6572,80800000.0
2007-12-18 08:39:00,1.6571,1.6576,1.6571,1.6574,391300000.0
2007-12-18 08:40:00,1.65755,1.6576,1.65715,1.65715,679999999.0
2007-12-18 08:41:00,1.65715,1.6575,1.65715,1.65715,1345200000.0
2007-12-18 08:42:00,1.6572,1.6572,1.65715,1.6572,1443699999.0
2007-12-18 08:43:00,1.6572,1.6572,1.6572,1.6572,1854000000.0
2007-12-18 08:44:00,1.6572,1.65725,1.6572,1.6572,1197200000.0
2007-12-18 08:45:00,1.6572,1.6572,1.6571,1.6572,494000005.0
2007-12-18 08:46:00,1.6572,1.6572,1.65715,1.6572,608800012.0
2007-12-18 08:47:00,1.6572,1.6575,1.65705,1.65715,584399999.0
2007-12-18 08:48:00,1.65715,1.65735,1.65705,1.6572,515999991.0
2007-12-18 08:49:00,1.6572,1.65735,1.65715,1.6572,122700000.0
2007-12-18 08:50:00,1.65725,1.65725,1.65715,1.6572,169800000.0
2007-12-18 08:51:00,1.6571,1.6576,1.6571,1.6574,516099996.0
2007-12-18 08:52:00,1.6574,1.6574,1.65715,1.65715,355000016.0
2007-12-18 08:53:00,1.65715,1.65725,1.6571,1.6572,836100008.0
2007-12-18 08:54:00,1.6572,1.65735,1.65715,1.65725,260899997.0
2007-12-18 08:55:00,1.65725,1.6573,1.65695,1.65705,450300003.0
2007-12-18 08:56:00,1.65705,1.65715,1.65695,1.65715,263300000.0
2007-12-18 08:57:00,1.65715,1.65715,1.6569,1.657,155200006.0
2007-12-18 08:58:00,1.657,1.6572,1.657,1.6572,38600002.0
2007-12-18 08:59:00,1.6572,1.65725,1.6571,1.6572,340900000.0
2007-12-18 09:00:00,1.6572,1.65745,1.6571,1.65735,809700000.0
2007-12-18 09:01:00,1.65735,1.65735,1.6569,1.65695,1137500016.0
2007-12-18 09:02:00,1.65695,1.6571,1.65615,1.65615,734300004.0
2007-12-18 09:03:00,1.65615,1.6565,1.6561,1.65625,1138500017.0
2007-12-18 09:04:00,1.6562,1.6563,1.6561,1.65615,1610899968.0
2007-12-18 09:05:00,1.65615,1.65635,1.65615,1.65625,960200004.0
2007-12-18 09:06:00,1.65625,1.6563,1.6561,1.65625,757199991.0
2007-12-18 09:07:00,1.65615,1.65625,1.65575,1.65615,1228399998.0
2007-12-18 09:08:00,1.65615,1.6566,1.65615,1.6565,397500002.0
2007-12-18 09:09:00,1.6565,1.65665,1.65615,1.65615,1314700012.0
2007-12-18 09:10:00,1.65615,1.6563,1.65605,1.65625,639300004.0
2007-12-18 09:11:00,1.6562,1.65655,1.6561,1.65635,424000001.0
2007-12-18 09:12:00,1.65635,1.65755,1.65635,1.65705,819200004.0
2007-12-18 09:13:00,1.65705,1.6571,1.6569,1.65705,60400000.0
2007-12-18 09:14:00,1.65705,1.65705,1.65675,1.6568,101700000.0
2007-12-18 09:15:00,1.6567,1.6568,1.65655,1.6566,65000000.0
2007-12-18 09:16:00,1.6566,1.6566,1.65605,1.65615,261100000.0
2007-12-18 09:17:00,1.65615,1.65655,1.6561,1.6565,833800008.0
2007-12-18 09:18:00,1.6565,1.65655,1.65615,1.65615,194200000.0
2007-12-18 09:19:00,1.6561,1.65645,1.6561,1.65615,605900001.0
2007-12-18 09:20:00,1.65615,1.65635,1.65615,1.6562,26100000.0
2007-12-18 09:21:00,1.6562,1.6563,1.65595,1.6563,526300004.0
2007-12-18 09:22:00,1.65625,1.65635,1.65605,1.65605,151200000.0
2007-12-18 09:23:00,1.65605,1.6564,1.65605,1.65615,207500000.0
2007-12-18 09:24:00,1.65615,1.6564,1.65605,1.65635,48000000.0
2007-12-18 09:25:00,1.65635,1.65635,1.65595,1.65595,173700000.0
2007-12-18 09:26:00,1.656,1.6561,1.65545,1.6557,261200000.0
2007-12-18 09:27:00,1.6557,1.65575,1.65545,1.65565,41300000.0
2007-12-18 09:28:00,1.65565,1.65575,1.65555,1.6557,14500000.0
2007-12-18 09:29:00,1.6557,1.65575,1.6555,1.65575,25100000.0
2007-12-18 09:30:00,1.65575,1.6558,1.6555,1.6556,43200000.0
2007-12-18 09:31:00,1.6556,1.65565,1.6555,1.6556,16800000.0
2007-12-18 09:32:00,1.6556,1.6562,1.6556,1.65615,98900000.0
2007-12-18 09:33:00,1.65615,1.65615,1.65595,1.656,72899999.0
2007-12-18 09:34:00,1.656,1.65625,1.65595,1.65625,139300000.0
2007-12-18 09:35:00,1.6562,1.6563,1.65575,1.65625,248600001.0
2007-12-18 09:36:00,1.6563,1.65635,1.65585,1.656,140599999.0
2007-12-18 09:37:00,1.6558,1.65635,1.65565,1.65635,568299999.0
2007-12-18 09:38:00,1.65635,1.65665,1.6563,1.6566,179100000.0
2007-12-18 09:39:00,1.6566,1.65665,1.65625,1.65655,171500000.0
2007-12-18 09:40:00,1.65655,1.65685,1.65645,1.6567,728899999.0
2007-12-18 09:41:00,1.65665,1.6567,1.6565,1.6566,118200000.0
2007-12-18 09:42:00,1.6566,1.65675,1.6566,1.65665,98600000.0
2007-12-18 09:43:00,1.65665,1.65665,1.6565,1.6565,361699998.0
2007-12-18 09:44:00,1.6565,1.65665,1.65625,1.65625,203300000.0
2007-12-18 09:45:00,1.6562,1.65655,1.6561,1.6564,1022899993.0
2007-12-18 09:46:00,1.6564,1.65645,1.65635,1.65635,265900000.0
2007-12-18 09:47:00,1.65635,1.65665,1.65635,1.65655,446300000.0
2007-12-18 09:48:00,1.65655,1.6566,1.65645,1.6565,318600000.0
2007-12-18 09:49:00,1.6565,1.65655,1.6563,1.6564,582199999.0
2007-12-18 09:50:00,1.6564,1.6565,1.65625,1.65625,542200003.0
2007-12-18 09:51:00,1.65625,1.6564,1.65625,1.65635,272700000.0
2007-12-18 09:52:00,1.65635,1.65645,1.65635,1.65635,123800000.0
2007-12-18 09:53:00,1.65635,1.65635,1.65625,1.65625,235200000.0
2007-12-18 09:54:00,1.65615,1.65635,1.65615,1.65625,361200000.0
2007-12-18 09:55:00,1.6563,1.65635,1.6563,1.65635,289500000.0
2007-12-18 09:56:00,1.65635,1.65635,1.65575,1.65585,154800000.0
2007-12-18 09:57:00,1.65585,1.6561,1.65575,1.65585,1531199960.0
2007-12-18 09:58:00,1.65585,1.65615,1.65585,1.65605,58100000.0
2007-12-18 09:59:00,1.65605,1.6561,1.65595,1.656,19500000.0
2007-12-18 10:00:00,1.656,1.65615,1.656,1.65605,181200000.0
2007-12-18 10:01:00,1.65605,1.65635,1.656,1.65615,490100003.0
2007-12-18 10:02:00,1.65615,1.6564,1.6561,1.65625,573300000.0
2007-12-18 10:03:00,1.65625,1.65635,1.6562,1.65625,197800000.0
2007-12-18 10:04:00,1.65625,1.6563,1.65595,1.6563,490800000.0
2007-12-18 10:05:00,1.6563,1.65635,1.65615,1.65635,275199999.0
2007-12-18 10:06:00,1.65635,1.6564,1.65625,1.65625,520699999.0
2007-12-18 10:07:00,1.65625,1.65655,1.6562,1.65655,1600500011.0
2007-12-18 10:08:00,1.65655,1.65655,1.65615,1.65625,29400000.0
2007-12-18 10:09:00,1.65625,1.65625,1.6559,1.6559,443500000.0
2007-12-18 10:10:00,1.6559,1.6559,1.65575,1.6559,30000000.0
2007-12-18 10:11:00,1.6559,1.6559,1.65575,1.65575,694500019.0
2007-12-18 10:12:00,1.65575,1.65635,1.65575,1.65615,1637400016.0
2007-12-18 10:13:00,1.65615,1.65665,1.65615,1.65665,126000000.0
2007-12-18 10:14:00,1.65665,1.65665,1.6564,1.6566,10900000.0
2007-12-18 10:15:00,1.65665,1.6569,1.6566,1.6569,22900000.0
2007-12-18 10:16:00,1.6569,1.65725,1.6567,1.65675,585700003.0
2007-12-18 10:17:00,1.65675,1.6569,1.65675,1.65685,48200000.0
2007-12-18 10:18:00,1.65685,1.6573,1.65685,1.6572,295899999.0
2007-12-18 10:19:00,1.6572,1.6572,1.6569,1.65695,103700000.0
2007-12-18 10:20:00,1.65695,1.6572,1.65695,1.6572,251600000.0
2007-12-18 10:21:00,1.65715,1.6573,1.6571,1.65725,118400000.0
2007-12-18 10:22:00,1.65725,1.65725,1.657,1.6572,152800000.0
2007-12-18 10:23:00,1.6572,1.6574,1.65705,1.6572,299299999.0
2007-12-18 10:24:00,1.6572,1.6573,1.65715,1.6573,136699999.0
2007-12-18 10:25:00,1.6573,1.65755,1.6573,1.6575,47600000.0
2007-12-18 10:26:00,1.65755,1.6577,1.65745,1.65765,75900000.0
2007-12-18 10:27:00,1.65765,1.65795,1.65765,1.6579,26900000.0
2007-12-18 10:28:00,1.6579,1.6579,1.65765,1.65785,113499999.0
2007-12-18 10:29:00,1.65785,1.65785,1.65745,1.65745,169400002.0
2007-12-18 10:30:00,1.65745,1.65765,1.65735,1.6576,884099997.0
2007-12-18 10:31:00,1.6576,1.65765,1.65705,1.65725,485500000.0
2007-12-18 10:32:00,1.65725,1.6575,1.65725,1.65735,179000000.0
2007-12-18 10:33:00,1.65735,1.65735,1.6571,1.65715,540400008.0
2007-12-18 10:34:00,1.6572,1.6575,1.6571,1.6572,972400009.0
2007-12-18 10:35:00,1.6572,1.6574,1.6571,1.65735,1502800009.0
2007-12-18 10:36:00,1.65745,1.6575,1.6574,1.6575,38000000.0
2007-12-18 10:37:00,1.6575,1.6575,1.65735,1.65735,179300000.0
2007-12-18 10:38:00,1.65735,1.6576,1.65735,1.65745,359199996.0
2007-12-18 10:39:00,1.65745,1.65765,1.6574,1.65745,800800001.0
2007-12-18 10:40:00,1.6575,1.65775,1.65745,1.6577,512800000.0
2007-12-18 10:41:00,1.6577,1.6577,1.65735,1.65735,62100000.0
2007-12-18 10:42:00,1.6574,1.6576,1.65725,1.65755,158500003.0
2007-12-18 10:43:00,1.6575,1.65755,1.6574,1.65745,687300004.0
2007-12-18 10:44:00,1.65745,1.65755,1.6574,1.6575,1538200003.0
2007-12-18 10:45:00,1.6575,1.65755,1.65705,1.65715,368700004.0
2007-12-18 10:46:00,1.65715,1.65745,1.65705,1.6574,601500000.0
2007-12-18 10:47:00,1.6574,1.6575,1.6572,1.65745,219600000.0
2007-12-18 10:48:00,1.65745,1.65755,1.65745,1.65755,370400000.0
2007-12-18 10:49:00,1.65755,1.6576,1.6572,1.6574,252499999.0
2007-12-18 10:50:00,1.65735,1.6575,1.6573,1.6575,443800001.0
2007-12-18 10:51:00,1.6575,1.65765,1.65745,1.65745,200899998.0
2007-12-18 10:52:00,1.65745,1.65755,1.65745,1.6575,348800000.0
2007-12-18 10:53:00,1.6575,1.65755,1.6572,1.65725,233100001.0
2007-12-18 10:54:00,1.6572,1.65735,1.6571,1.65725,20200000.0
2007-12-18 10:55:00,1.65725,1.65755,1.6572,1.65725,542400011.0
2007-12-18 10:56:00,1.65735,1.65765,1.6573,1.65735,528900000.0
2007-12-18 10:57:00,1.6574,1.65745,1.6573,1.65745,326200000.0
2007-12-18 10:58:00,1.65745,1.65745,1.65735,1.65735,394100008.0
2007-12-18 10:59:00,1.65735,1.65735,1.6572,1.6572,1090899999.0
2007-12-18 11:00:00,1.6573,1.65745,1.65715,1.6572,356400000.0
2007-12-18 11:01:00,1.6572,1.6572,1.65695,1.6572,526600000.0
2007-12-18 11:02:00,1.6572,1.6572,1.65705,1.6571,295199999.0
2007-12-18 11:03:00,1.6571,1.6573,1.6571,1.6572,321900000.0
2007-12-18 11:04:00,1.6572,1.6572,1.6569,1.6572,130800000.0
2007-12-18 11:05:00,1.6572,1.6572,1.657,1.6571,169900000.0
2007-12-18 11:06:00,1.6571,1.65715,1.65705,1.65705,161800000.0
2007-12-18 11:07:00,1.65705,1.65745,1.65705,1.65725,201400000.0
2007-12-18 11:08:00,1.65745,1.6575,1.6572,1.65735,181199999.0
2007-12-18 11:09:00,1.65735,1.65745,1.65735,1.6574,130200000.0
2007-12-18 11:10:00,1.6574,1.65745,1.65725,1.65735,100700000.0
2007-12-18 11:11:00,1.65735,1.6574,1.65715,1.6574,69600002.0
2007-12-18 11:12:00,1.6574,1.6574,1.657,1.65705,167499999.0
2007-12-18 11:13:00,1.65705,1.65725,1.65705,1.6571,136700000.0
2007-12-18 11:14:00,1.65715,1.6572,1.6571,1.65715,28000000.0
2007-12-18 11:15:00,1.65715,1.6575,1.6571,1.6571,393099999.0
2007-12-18 11:16:00,1.65715,1.65745,1.6571,1.65725,239300000.0
2007-12-18 11:17:00,1.6573,1.6573,1.65715,1.65715,369800002.0
2007-12-18 11:18:00,1.65715,1.65725,1.65705,1.6572,152000000.0
2007-12-18 11:19:00,1.65725,1.6573,1.65715,1.6572,227400000.0
2007-12-18 11:20:00,1.6572,1.6573,1.65705,1.65715,693699990.0
2007-12-18 11:21:00,1.6574,1.6575,1.6574,1.6574,432600001.0
2007-12-18 11:22:00,1.65715,1.65745,1.65715,1.65725,432600001.0
2007-12-18 11:23:00,1.65725,1.65735,1.65705,1.65705,1329500013.0
2007-12-18 11:24:00,1.65705,1.6572,1.65705,1.6572,616500000.0
2007-12-18 11:25:00,1.65715,1.6573,1.65715,1.6573,600100000.0
2007-12-18 11:26:00,1.6573,1.65735,1.6572,1.6573,420900000.0
2007-12-18 11:27:00,1.65725,1.6573,1.6572,1.65725,506800000.0
2007-12-18 11:28:00,1.65725,1.65735,1.65725,1.6573,993800004.0
2007-12-18 11:29:00,1.6573,1.65735,1.6572,1.65735,824300000.0
2007-12-18 11:30:00,1.6573,1.65735,1.65715,1.6572,876399999.0
2007-12-18 11:31:00,1.65715,1.6572,1.65705,1.65705,602100001.0
2007-12-18 11:32:00,1.6571,1.6573,1.65705,1.65715,286600000.0
2007-12-18 11:33:00,1.65715,1.65715,1.6571,1.65715,352300000.0
2007-12-18 11:34:00,1.65715,1.6572,1.65705,1.6571,253400000.0
2007-12-18 11:35:00,1.65705,1.6571,1.65705,1.6571,414899994.0
2007-12-18 11:36:00,1.6571,1.6573,1.65705,1.6571,573199998.0
2007-12-18 11:37:00,1.6571,1.6573,1.6571,1.6573,853900001.0
2007-12-18 11:38:00,1.6573,1.6576,1.6572,1.6575,801700000.0
2007-12-18 11:39:00,1.6575,1.6575,1.6574,1.65745,152400000.0
2007-12-18 11:40:00,1.65745,1.6576,1.6574,1.65755,315900000.0
2007-12-18 11:41:00,1.65755,1.65775,1.65755,1.65775,84200000.0
2007-12-18 11:42:00,1.65775,1.65775,1.65755,1.6576,84600000.0
2007-12-18 11:43:00,1.6576,1.6578,1.65755,1.6578,236200000.0
2007-12-18 11:44:00,1.6578,1.6583,1.65775,1.65815,115500000.0
2007-12-18 11:45:00,1.65815,1.65885,1.65815,1.6584,657900001.0
2007-12-18 11:46:00,1.65845,1.65845,1.6582,1.6583,232100000.0
2007-12-18 11:47:00,1.6583,1.65835,1.65825,1.65825,259600000.0
2007-12-18 11:48:00,1.65825,1.65835,1.6582,1.65835,296800000.0
2007-12-18 11:49:00,1.65835,1.6588,1.65835,1.6586,854800001.0
2007-12-18 11:50:00,1.6586,1.6587,1.65835,1.65845,919299999.0
2007-12-18 11:51:00,1.65845,1.65855,1.65845,1.6585,225600000.0
2007-12-18 11:52:00,1.6585,1.65875,1.6585,1.65875,18000000.0
2007-12-18 11:53:00,1.65875,1.65875,1.65865,1.6587,327700000.0
2007-12-18 11:54:00,1.65865,1.65875,1.6585,1.6585,674000000.0
2007-12-18 11:55:00,1.6585,1.6586,1.6583,1.6584,211000000.0
2007-12-18 11:56:00,1.6584,1.65845,1.6584,1.65845,535000000.0
2007-12-18 11:57:00,1.65845,1.6586,1.6584,1.6586,149200000.0
2007-12-18 11:58:00,1.6586,1.6586,1.65845,1.65845,197100000.0
2007-12-18 11:59:00,1.65845,1.6586,1.65825,1.65855,1379099998.0
2007-12-18 12:00:00,1.6586,1.6586,1.658,1.65815,718699997.0
2007-12-18 12:01:00,1.65815,1.65815,1.65755,1.6576,184900000.0
2007-12-18 12:02:00,1.6576,1.65775,1.6576,1.6577,53800000.0
2007-12-18 12:03:00,1.6577,1.65775,1.65765,1.6577,142200000.0
2007-12-18 12:04:00,1.6577,1.65785,1.65765,1.65785,143700000.0
2007-12-18 12:05:00,1.6578,1.65805,1.6577,1.65805,41400000.0
2007-12-18 12:06:00,1.65805,1.65805,1.6577,1.65785,40900000.0
2007-12-18 12:07:00,1.65785,1.6581,1.6578,1.65805,42500000.0
2007-12-18 12:08:00,1.65805,1.6581,1.6578,1.658,473400000.0
2007-12-18 12:09:00,1.658,1.65805,1.6577,1.6577,160800000.0
2007-12-18 12:10:00,1.65775,1.65775,1.6576,1.65775,64700000.0
2007-12-18 12:11:00,1.65775,1.6578,1.6573,1.65735,17200000.0
2007-12-18 12:12:00,1.65735,1.65745,1.65715,1.6574,395800000.0
2007-12-18 12:13:00,1.6574,1.6574,1.6571,1.6572,87800000.0
2007-12-18 12:14:00,1.65715,1.6576,1.6571,1.65735,316400003.0
2007-12-18 12:15:00,1.65735,1.6576,1.65725,1.65755,149400000.0
2007-12-18 12:16:00,1.6575,1.6576,1.6574,1.6576,224500000.0
2007-12-18 12:17:00,1.6576,1.6577,1.65755,1.6576,478000007.0
2007-12-18 12:18:00,1.65765,1.65775,1.6576,1.65765,567399992.0
2007-12-18 12:19:00,1.6576,1.65775,1.65745,1.6576,714399996.0
2007-12-18 12:20:00,1.6576,1.65765,1.65745,1.6575,367100002.0
2007-12-18 12:21:00,1.6575,1.6575,1.6574,1.6574,540900000.0
2007-12-18 12:22:00,1.6574,1.6575,1.6574,1.65745,435600000.0
2007-12-18 12:23:00,1.65745,1.6575,1.65735,1.6575,570000008.0
2007-12-18 12:24:00,1.6575,1.6575,1.65715,1.65715,48100000.0
2007-12-18 12:25:00,1.65715,1.65735,1.65715,1.65715,114700000.0
2007-12-18 12:26:00,1.65715,1.65725,1.6571,1.65725,406000000.0
2007-12-18 12:27:00,1.65725,1.65725,1.6572,1.65725,161500000.0
2007-12-18 12:28:00,1.65725,1.6573,1.65715,1.6573,302200000.0
2007-12-18 12:29:00,1.65735,1.65735,1.65725,1.65735,825500000.0
2007-12-18 12:30:00,1.6573,1.65735,1.6572,1.65725,986800001.0
2007-12-18 12:31:00,1.6572,1.6573,1.65715,1.65725,231600000.0
2007-12-18 12:32:00,1.65725,1.6573,1.65715,1.65725,176000001.0
2007-12-18 12:33:00,1.65725,1.65735,1.6572,1.6573,341900000.0
2007-12-18 12:34:00,1.6573,1.6576,1.6572,1.6576,39400000.0
2007-12-18 12:35:00,1.6576,1.6576,1.65725,1.6575,929900000.0
2007-12-18 12:36:00,1.6575,1.6575,1.65735,1.65735,178200000.0
2007-12-18 12:37:00,1.65735,1.65735,1.65715,1.65735,207700002.0
2007-12-18 12:38:00,1.6573,1.6576,1.65725,1.65755,231800000.0
2007-12-18 12:39:00,1.65755,1.6579,1.6575,1.65785,50000000.0
2007-12-18 12:40:00,1.65785,1.65785,1.6576,1.6578,82500000.0
2007-12-18 12:41:00,1.65785,1.6579,1.6578,1.6579,134900000.0
2007-12-18 12:42:00,1.65785,1.65785,1.65775,1.65775,41000000.0
2007-12-18 12:43:00,1.65775,1.6578,1.6577,1.6577,13200000.0
2007-12-18 12:44:00,1.6577,1.6577,1.6576,1.65765,273100000.0
2007-12-18 12:45:00,1.65765,1.6578,1.6576,1.6577,222300000.0
2007-12-18 12:46:00,1.6578,1.6578,1.6577,1.65775,15300000.0
2007-12-18 12:47:00,1.65775,1.6578,1.6576,1.6578,337600000.0
2007-12-18 12:48:00,1.6578,1.6579,1.65765,1.65765,98600000.0
2007-12-18 12:49:00,1.65765,1.65785,1.65765,1.65785,163900000.0
2007-12-18 12:50:00,1.6578,1.658,1.65765,1.658,421000000.0
2007-12-18 12:51:00,1.658,1.6581,1.65795,1.658,17800000.0
2007-12-18 12:52:00,1.65795,1.658,1.65785,1.65795,419600003.0
2007-12-18 12:53:00,1.6579,1.65815,1.6579,1.6581,327000000.0
2007-12-18 12:54:00,1.65805,1.65825,1.658,1.65815,132200001.0
2007-12-18 12:55:00,1.65815,1.6584,1.6581,1.65835,202800000.0
2007-12-18 12:56:00,1.65835,1.65845,1.6583,1.65845,70400000.0
2007-12-18 12:57:00,1.65845,1.65845,1.65835,1.6584,76200000.0
2007-12-18 12:58:00,1.6584,1.6584,1.65815,1.65815,548799993.0
2007-12-18 12:59:00,1.6582,1.65825,1.6581,1.6582,200699995.0
2007-12-18 13:00:00,1.6582,1.6582,1.6579,1.6582,188300000.0
2007-12-18 13:01:00,1.6582,1.65825,1.6579,1.65815,405600008.0
2007-12-18 13:02:00,1.65815,1.6583,1.65765,1.6579,205300002.0
2007-12-18 13:03:00,1.6579,1.65865,1.6579,1.65855,378799998.0
2007-12-18 13:04:00,1.65855,1.6588,1.6585,1.65865,72200000.0
2007-12-18 13:05:00,1.65865,1.65885,1.6585,1.6586,83100000.0
2007-12-18 13:06:00,1.6586,1.6586,1.65795,1.6582,510699998.0
2007-12-18 13:07:00,1.6582,1.65855,1.6582,1.65845,301000001.0
2007-12-18 13:08:00,1.65845,1.6588,1.65845,1.65875,352100001.0
2007-12-18 13:09:00,1.65875,1.6588,1.6586,1.6586,525200000.0
2007-12-18 13:10:00,1.65865,1.65865,1.65855,1.65865,502599993.0
2007-12-18 13:11:00,1.6586,1.6586,1.6585,1.65855,589300001.0
2007-12-18 13:12:00,1.65855,1.65855,1.6584,1.65855,34400000.0
2007-12-18 13:13:00,1.6585,1.6585,1.65835,1.6584,82000000.0
2007-12-18 13:14:00,1.6584,1.65845,1.65835,1.65845,194500000.0
2007-12-18 13:15:00,1.65845,1.65855,1.6584,1.65855,97600000.0
2007-12-18 13:16:00,1.65855,1.65855,1.6585,1.6585,43500000.0
2007-12-18 13:17:00,1.6585,1.65855,1.65845,1.6585,176400000.0
2007-12-18 13:18:00,1.65845,1.65845,1.6584,1.6584,80700000.0
2007-12-18 13:19:00,1.6584,1.6584,1.6582,1.6584,364800000.0
2007-12-18 13:20:00,1.65835,1.6585,1.6583,1.6584,85700000.0
2007-12-18 13:21:00,1.6584,1.6585,1.65835,1.6585,506600000.0
2007-12-18 13:22:00,1.6585,1.6585,1.6584,1.65845,494200000.0
2007-12-18 13:23:00,1.65845,1.6585,1.65845,1.6585,97800000.0
2007-12-18 13:24:00,1.6585,1.6585,1.6585,1.6585,55800000.0
2007-12-18 13:25:00,1.6585,1.65865,1.65845,1.65865,373700001.0
2007-12-18 13:26:00,1.65865,1.6587,1.65855,1.65865,230199999.0
2007-12-18 13:27:00,1.65865,1.6588,1.6586,1.6587,504800000.0
2007-12-18 13:28:00,1.6587,1.65905,1.6587,1.65905,211100000.0
2007-12-18 13:29:00,1.65905,1.6594,1.65895,1.659,881300009.0
2007-12-18 13:30:00,1.65895,1.65905,1.6589,1.65895,1732599998.0
2007-12-18 13:31:00,1.6589,1.659,1.6589,1.659,143800000.0
2007-12-18 13:32:00,1.659,1.6591,1.65885,1.6589,87600000.0
2007-12-18 13:33:00,1.6589,1.65905,1.65885,1.65885,14000000.0
2007-12-18 13:34:00,1.65885,1.65885,1.65865,1.65875,1013100009.0
2007-12-18 13:35:00,1.65875,1.6589,1.65875,1.65885,314799995.0
2007-12-18 13:36:00,1.65885,1.65905,1.65875,1.65885,272799993.0
2007-12-18 13:37:00,1.65885,1.65885,1.65865,1.6588,10600000.0
2007-12-18 13:38:00,1.6588,1.6588,1.65865,1.65875,13300000.0
2007-12-18 13:39:00,1.6587,1.65875,1.6586,1.6587,74200000.0
2007-12-18 13:40:00,1.6587,1.65875,1.6586,1.6587,17200000.0
2007-12-18 13:41:00,1.65865,1.6587,1.65825,1.65865,719800004.0
2007-12-18 13:42:00,1.65865,1.65865,1.65855,1.6586,1120599996.0
2007-12-18 13:43:00,1.6586,1.6586,1.65845,1.65845,82200000.0
2007-12-18 13:44:00,1.65845,1.6587,1.65845,1.65865,142500000.0
2007-12-18 13:45:00,1.6586,1.6587,1.65855,1.65865,362600002.0
2007-12-18 13:46:00,1.65865,1.65875,1.65865,1.6587,39000000.0
2007-12-18 13:47:00,1.65865,1.6588,1.6585,1.6588,125700000.0
2007-12-18 13:48:00,1.6588,1.6588,1.6586,1.65865,155200001.0
2007-12-18 13:49:00,1.65865,1.65875,1.65865,1.65875,429500002.0
2007-12-18 13:50:00,1.6587,1.65885,1.65865,1.65885,95900000.0
2007-12-18 13:51:00,1.6588,1.65885,1.65865,1.65865,879600009.0
2007-12-18 13:52:00,1.65875,1.65885,1.65855,1.65875,617899999.0
2007-12-18 13:53:00,1.65875,1.65885,1.6586,1.6586,34000000.0
2007-12-18 13:54:00,1.65855,1.6588,1.65855,1.6588,135199999.0
2007-12-18 13:55:00,1.6588,1.65895,1.65875,1.65885,603299999.0
2007-12-18 13:56:00,1.65885,1.659,1.65875,1.65895,178300000.0
2007-12-18 13:57:00,1.65895,1.65895,1.6588,1.6588,356700000.0
2007-12-18 13:58:00,1.6588,1.65885,1.6588,1.65885,761600014.0
2007-12-18 13:59:00,1.65885,1.659,1.65875,1.65885,1356100009.0
2007-12-18 14:00:00,1.65885,1.65905,1.65875,1.65895,826999987.0
2007-12-18 14:01:00,1.6589,1.6591,1.6589,1.6589,514199999.0
2007-12-18 14:02:00,1.65885,1.659,1.65875,1.6588,431399988.0
2007-12-18 14:03:00,1.6588,1.6591,1.6588,1.65885,161800000.0
2007-12-18 14:04:00,1.65885,1.6589,1.65875,1.65885,54200000.0
2007-12-18 14:05:00,1.65885,1.65895,1.65865,1.6587,379299995.0
2007-12-18 14:06:00,1.6587,1.65875,1.65865,1.6587,180999998.0
2007-12-18 14:07:00,1.6587,1.65875,1.6586,1.65875,496999997.0
2007-12-18 14:08:00,1.65875,1.65875,1.6586,1.6586,195300000.0
2007-12-18 14:09:00,1.6586,1.65875,1.6586,1.65875,366400000.0
2007-12-18 14:10:00,1.65875,1.65875,1.65865,1.65865,918500001.0
2007-12-18 14:11:00,1.65865,1.65875,1.65865,1.6587,340500000.0
2007-12-18 14:12:00,1.6587,1.65875,1.65855,1.6586,437760086.0
2007-12-18 14:13:00,1.6586,1.65875,1.6586,1.65865,66100000.0
2007-12-18 14:14:00,1.65865,1.65875,1.65855,1.6587,929600000.0
2007-12-18 14:15:00,1.6587,1.65875,1.65865,1.65865,130600000.0
2007-12-18 14:16:00,1.65865,1.6588,1.65865,1.65875,204900000.0
2007-12-18 14:17:00,1.65875,1.6589,1.6586,1.65885,776699972.0
2007-12-18 14:18:00,1.65875,1.65895,1.65865,1.65895,507474789.0
2007-12-18 14:19:00,1.65895,1.65895,1.6588,1.65885,795186544.0
2007-12-18 14:20:00,1.65885,1.6589,1.65875,1.6589,271205245.0
2007-12-18 14:21:00,1.6589,1.65895,1.65875,1.65895,359699999.0
2007-12-18 14:22:00,1.65895,1.65895,1.65885,1.65885,142373090.0
2007-12-18 14:23:00,1.6589,1.6589,1.6587,1.65885,221087685.0
2007-12-18 14:24:00,1.65885,1.65915,1.65885,1.6591,253499999.0
2007-12-18 14:25:00,1.65915,1.65915,1.65885,1.65905,137399999.0
2007-12-18 14:26:00,1.659,1.65945,1.659,1.65945,188100000.0
2007-12-18 14:27:00,1.65945,1.65945,1.6593,1.6594,74600000.0
2007-12-18 14:28:00,1.6594,1.6595,1.65935,1.65935,87800000.0
2007-12-18 14:29:00,1.65935,1.65935,1.6591,1.65915,32300001.0
2007-12-18 14:30:00,1.65915,1.6592,1.65905,1.65915,31800000.0
2007-12-18 14:31:00,1.6591,1.65915,1.65905,1.65905,223300000.0
2007-12-18 14:32:00,1.65905,1.65915,1.6589,1.659,80199999.0
2007-12-18 14:33:00,1.65905,1.65925,1.659,1.6592,57300000.0
2007-12-18 14:34:00,1.6592,1.6593,1.65915,1.65925,51800000.0
2007-12-18 14:35:00,1.6593,1.65935,1.659,1.659,134399999.0
2007-12-18 14:36:00,1.65905,1.65925,1.65905,1.65915,11300000.0
2007-12-18 14:37:00,1.65915,1.65925,1.659,1.65925,35600000.0
2007-12-18 14:38:00,1.65925,1.65925,1.65915,1.6592,51400000.0
2007-12-18 14:39:00,1.6592,1.6593,1.6591,1.6593,221000000.0
2007-12-18 14:40:00,1.6593,1.6595,1.6592,1.6593,85100000.0
2007-12-18 14:41:00,1.6593,1.65935,1.6591,1.65935,110600000.0
2007-12-18 14:42:00,1.65935,1.6595,1.65925,1.65935,68200000.0
2007-12-18 14:43:00,1.65935,1.65935,1.6591,1.65915,104000000.0
2007-12-18 14:44:00,1.6591,1.65925,1.65905,1.65925,117700000.0
2007-12-18 14:45:00,1.65925,1.65945,1.65915,1.6593,73199999.0
2007-12-18 14:46:00,1.6593,1.65935,1.65905,1.65915,163800000.0
2007-12-18 14:47:00,1.65895,1.65925,1.65895,1.65915,174800000.0
2007-12-18 14:48:00,1.6592,1.6594,1.65915,1.65935,53400000.0
2007-12-18 14:49:00,1.6594,1.65945,1.65925,1.65935,966500005.0
2007-12-18 14:50:00,1.6594,1.6596,1.65935,1.6596,216700000.0
2007-12-18 14:51:00,1.6596,1.6596,1.6595,1.6596,114200000.0
2007-12-18 14:52:00,1.6596,1.65985,1.6595,1.65985,28900000.0
2007-12-18 14:53:00,1.65985,1.66005,1.65975,1.66005,172599994.0
2007-12-18 14:54:00,1.66005,1.66005,1.6599,1.66,136100000.0
2007-12-18 14:55:00,1.66,1.6601,1.65985,1.6601,389100000.0
2007-12-18 14:56:00,1.6601,1.6601,1.66,1.6601,84900000.0
2007-12-18 14:57:00,1.6601,1.6601,1.66005,1.6601,86900000.0
2007-12-18 14:58:00,1.6601,1.6601,1.66,1.66005,201300000.0
2007-12-18 14:59:00,1.66005,1.66005,1.65985,1.65985,121000000.0
2007-12-18 15:00:00,1.65985,1.65995,1.65975,1.6598,142400001.0
2007-12-18 15:01:00,1.6598,1.65995,1.6598,1.65995,10000000.0
2007-12-18 15:02:00,1.65995,1.66,1.6597,1.65995,366299999.0
2007-12-18 15:03:00,1.66,1.6601,1.65985,1.66005,404199994.0
2007-12-18 15:04:00,1.6601,1.6601,1.66,1.66,53500000.0
2007-12-18 15:05:00,1.66005,1.6602,1.65985,1.6602,582800013.0
2007-12-18 15:06:00,1.6602,1.6605,1.6602,1.6603,60600000.0
2007-12-18 15:07:00,1.6603,1.6603,1.65985,1.6599,82100000.0
2007-12-18 15:08:00,1.6599,1.66005,1.6599,1.66005,125200000.0
2007-12-18 15:09:00,1.66005,1.66035,1.66005,1.6603,96100000.0
2007-12-18 15:10:00,1.6603,1.6604,1.6602,1.6603,42800000.0
2007-12-18 15:11:00,1.6603,1.6604,1.6601,1.6602,183800000.0
2007-12-18 15:12:00,1.66015,1.66015,1.6598,1.6599,230600000.0
2007-12-18 15:13:00,1.6599,1.66,1.65985,1.65995,144500000.0
2007-12-18 15:14:00,1.65995,1.66015,1.6599,1.6601,84000000.0
2007-12-18 15:15:00,1.66015,1.6603,1.65995,1.66005,97800000.0
2007-12-18 15:16:00,1.66,1.66025,1.6599,1.66005,134000000.0
2007-12-18 15:17:00,1.66005,1.6601,1.6598,1.66,323900000.0
2007-12-18 15:18:00,1.66,1.66,1.65985,1.65995,103300001.0
2007-12-18 15:19:00,1.65995,1.6602,1.65985,1.6599,98300000.0
2007-12-18 15:20:00,1.65985,1.65995,1.65975,1.6599,458500000.0
2007-12-18 15:21:00,1.6599,1.65995,1.65975,1.65995,294800002.0
2007-12-18 15:22:00,1.65995,1.6603,1.6599,1.66015,85200000.0
2007-12-18 15:23:00,1.66015,1.6602,1.6599,1.66,126000000.0
2007-12-18 15:24:00,1.66,1.66005,1.6599,1.66,12700000.0
2007-12-18 15:25:00,1.66,1.66005,1.65975,1.65995,62100000.0
2007-12-18 15:26:00,1.65995,1.66005,1.6598,1.6599,28100000.0
2007-12-18 15:27:00,1.6599,1.6599,1.6597,1.6597,23800000.0
2007-12-18 15:28:00,1.65965,1.65965,1.65935,1.65955,103800000.0
2007-12-18 15:29:00,1.65955,1.65955,1.65895,1.65905,1075400009.0
2007-12-18 15:30:00,1.65905,1.6597,1.65885,1.65965,733400010.0
2007-12-18 15:31:00,1.65965,1.6597,1.65955,1.6597,230800000.0
2007-12-18 15:32:00,1.6597,1.6597,1.65955,1.6596,264600000.0
2007-12-18 15:33:00,1.6596,1.6597,1.65955,1.65965,162899999.0
2007-12-18 15:34:00,1.65965,1.6597,1.65955,1.65965,298200000.0
2007-12-18 15:35:00,1.65965,1.65965,1.65945,1.65955,200200000.0
2007-12-18 15:36:00,1.65955,1.6596,1.6595,1.6595,127400000.0
2007-12-18 15:37:00,1.6595,1.65965,1.6594,1.65965,663299989.0
2007-12-18 15:38:00,1.6596,1.65965,1.6595,1.6595,182200001.0
2007-12-18 15:39:00,1.6595,1.6597,1.6595,1.65965,198100000.0
2007-12-18 15:40:00,1.6597,1.6597,1.6596,1.65965,619299997.0
2007-12-18 15:41:00,1.65965,1.6598,1.65955,1.65975,380200001.0
2007-12-18 15:42:00,1.65975,1.65975,1.6595,1.65955,204600001.0
2007-12-18 15:43:00,1.6596,1.65985,1.6596,1.6598,102900000.0
2007-12-18 15:44:00,1.6598,1.6599,1.6597,1.6598,196300000.0
2007-12-18 15:45:00,1.6598,1.6598,1.6597,1.6597,91700000.0
2007-12-18 15:46:00,1.65975,1.65985,1.6596,1.6596,363600000.0
2007-12-18 15:47:00,1.6596,1.6598,1.6596,1.6596,119500000.0
2007-12-18 15:48:00,1.6596,1.6598,1.6596,1.6597,142200000.0
2007-12-18 15:49:00,1.6597,1.6597,1.65945,1.65945,300800000.0
2007-12-18 15:50:00,1.6595,1.6596,1.65945,1.6596,108800000.0
2007-12-18 15:51:00,1.6596,1.6597,1.65945,1.65965,286300000.0
2007-12-18 15:52:00,1.65965,1.6597,1.6596,1.65965,137900000.0
2007-12-18 15:53:00,1.65965,1.6599,1.65965,1.65985,314900000.0
2007-12-18 15:54:00,1.65985,1.6599,1.65975,1.6598,157600000.0
2007-12-18 15:55:00,1.6598,1.6598,1.6597,1.6597,163400000.0
2007-12-18 15:56:00,1.6597,1.6598,1.65965,1.65965,271000000.0
2007-12-18 15:57:00,1.65965,1.6599,1.65965,1.6599,48800000.0
2007-12-18 15:58:00,1.6599,1.6601,1.6599,1.66,58800000.0
2007-12-18 15:59:00,1.66,1.66,1.65985,1.65985,183500000.0
2007-12-18 16:00:00,1.6599,1.66,1.6599,1.6599,241100000.0
2007-12-18 16:01:00,1.6599,1.6601,1.6599,1.66,112500000.0
2007-12-18 16:02:00,1.66,1.66005,1.6598,1.6599,757499991.0
2007-12-18 16:03:00,1.6599,1.6601,1.6599,1.66,574200000.0
2007-12-18 16:04:00,1.66,1.6601,1.65995,1.66005,1112999998.0
2007-12-18 16:05:00,1.66005,1.66065,1.66,1.6604,1036700003.0
2007-12-18 16:06:00,1.6604,1.6606,1.6604,1.6605,604700000.0
2007-12-18 16:07:00,1.6605,1.6605,1.6604,1.66045,584400002.0
2007-12-18 16:08:00,1.66045,1.6605,1.66035,1.66045,647299993.0
2007-12-18 16:09:00,1.66045,1.66055,1.66045,1.66045,228000000.0
2007-12-18 16:10:00,1.66045,1.66055,1.6604,1.66055,297100002.0
2007-12-18 16:11:00,1.66055,1.66055,1.66025,1.66025,130400000.0
2007-12-18 16:12:00,1.66025,1.66055,1.66015,1.66055,97100000.0
2007-12-18 16:13:00,1.66055,1.6606,1.66045,1.66055,278799997.0
2007-12-18 16:14:00,1.6605,1.6606,1.66045,1.6605,535600002.0
2007-12-18 16:15:00,1.6605,1.6607,1.6605,1.6606,309800000.0
2007-12-18 16:16:00,1.66055,1.66085,1.66055,1.66075,385100000.0
2007-12-18 16:17:00,1.6608,1.66085,1.6607,1.6607,84200000.0
2007-12-18 16:18:00,1.6607,1.66075,1.66055,1.66055,979800004.0
2007-12-18 16:19:00,1.66055,1.6606,1.6605,1.6606,450299998.0
2007-12-18 16:20:00,1.66055,1.66065,1.6603,1.6604,1375699992.0
2007-12-18 16:21:00,1.6604,1.6606,1.66035,1.66045,746800005.0
2007-12-18 16:22:00,1.66045,1.6606,1.6604,1.66045,1253900004.0
2007-12-18 16:23:00,1.6605,1.6606,1.6604,1.6605,916300001.0
2007-12-18 16:24:00,1.6605,1.6606,1.66045,1.66055,1139500002.0
2007-12-18 16:25:00,1.66055,1.6606,1.66045,1.66055,271100001.0
2007-12-18 16:26:00,1.6606,1.6607,1.6605,1.66065,187500000.0
2007-12-18 16:27:00,1.66065,1.6607,1.6605,1.6606,64700000.0
2007-12-18 16:28:00,1.66055,1.6611,1.66055,1.66105,365899998.0
2007-12-18 16:29:00,1.6611,1.6611,1.6609,1.661,274100000.0
2007-12-18 16:30:00,1.661,1.661,1.6608,1.66085,68900000.0
2007-12-18 16:31:00,1.66085,1.66085,1.66065,1.66065,99400000.0
2007-12-18 16:32:00,1.66065,1.66075,1.6604,1.6606,232400000.0
2007-12-18 16:33:00,1.6606,1.66075,1.66055,1.66065,513100000.0
2007-12-18 16:34:00,1.66055,1.6608,1.66055,1.6607,442599998.0
2007-12-18 16:35:00,1.6607,1.6607,1.66035,1.6604,243099999.0
2007-12-18 16:36:00,1.6604,1.66045,1.6601,1.66025,822299996.0
2007-12-18 16:37:00,1.66025,1.6604,1.6602,1.66035,161000000.0
2007-12-18 16:38:00,1.66035,1.66035,1.6602,1.66035,87600000.0
2007-12-18 16:39:00,1.66035,1.66035,1.66025,1.6603,150700000.0
2007-12-18 16:40:00,1.6603,1.6604,1.66025,1.66035,493000000.0
2007-12-18 16:41:00,1.6604,1.6604,1.66015,1.66025,471000000.0
2007-12-18 16:42:00,1.66025,1.66025,1.6599,1.66005,244799999.0
2007-12-18 16:43:00,1.66005,1.66015,1.66,1.66,75500000.0
2007-12-18 16:44:00,1.66,1.6601,1.66,1.6601,69900000.0
2007-12-18 16:45:00,1.6601,1.6601,1.6601,1.6601,214600000.0
2007-12-18 16:46:00,1.66005,1.6602,1.66005,1.6602,44100000.0
2007-12-18 16:47:00,1.6602,1.6602,1.66,1.66,67200000.0
2007-12-18 16:48:00,1.66,1.6601,1.65985,1.65995,139800000.0
2007-12-18 16:49:00,1.65995,1.65995,1.65975,1.65985,85900000.0
2007-12-18 16:50:00,1.65985,1.6599,1.65975,1.65985,307400000.0
2007-12-18 16:51:00,1.65985,1.66005,1.6598,1.6599,416999998.0
2007-12-18 16:52:00,1.6599,1.66,1.65985,1.66,130500000.0
2007-12-18 16:53:00,1.66005,1.66025,1.66,1.6601,250300000.0
2007-12-18 16:54:00,1.6601,1.6601,1.6598,1.65985,491800000.0
2007-12-18 16:55:00,1.65985,1.66,1.6598,1.65995,465049999.0
2007-12-18 16:56:00,1.65995,1.65995,1.6598,1.65985,146100000.0
2007-12-18 16:57:00,1.65985,1.6599,1.65975,1.6598,319999994.0
2007-12-18 16:58:00,1.6598,1.6599,1.6598,1.6598,772800000.0
2007-12-18 16:59:00,1.6598,1.66005,1.6598,1.66005,328300000.0
2007-12-18 17:00:00,1.66,1.6602,1.65995,1.65995,100400000.0
2007-12-18 17:01:00,1.65995,1.6601,1.6598,1.65985,331300000.0
2007-12-18 17:02:00,1.65985,1.65995,1.65985,1.6599,253400000.0
2007-12-18 17:03:00,1.6599,1.6599,1.6597,1.65975,198200000.0
2007-12-18 17:04:00,1.6597,1.6597,1.65935,1.6595,571800000.0
2007-12-18 17:05:00,1.6595,1.66,1.6593,1.65965,492699998.0
2007-12-18 17:06:00,1.6597,1.6597,1.65955,1.6597,277300000.0
2007-12-18 17:07:00,1.6597,1.6597,1.6595,1.6595,256000000.0
2007-12-18 17:08:00,1.6595,1.6596,1.65935,1.6595,1131699999.0
2007-12-18 17:09:00,1.6595,1.65955,1.65935,1.6595,716900001.0
2007-12-18 17:10:00,1.65945,1.6596,1.65935,1.6594,461500000.0
2007-12-18 17:11:00,1.6594,1.65945,1.65925,1.65935,365500000.0
2007-12-18 17:12:00,1.6593,1.65935,1.6591,1.6591,189900000.0
2007-12-18 17:13:00,1.6591,1.65915,1.659,1.659,449599999.0
2007-12-18 17:14:00,1.659,1.6591,1.6588,1.65885,182700000.0
2007-12-18 17:15:00,1.65895,1.65895,1.6589,1.6589,347800000.0
2007-12-18 17:16:00,1.6589,1.6591,1.65885,1.659,456800000.0
2007-12-18 17:17:00,1.659,1.65925,1.65895,1.65915,563300000.0
2007-12-18 17:18:00,1.6592,1.6593,1.659,1.6593,823999996.0
2007-12-18 17:19:00,1.6593,1.6594,1.6592,1.65935,1194599999.0
2007-12-18 17:20:00,1.65935,1.6594,1.6593,1.65935,185100000.0
2007-12-18 17:21:00,1.65935,1.65935,1.65915,1.6592,352900001.0
2007-12-18 17:22:00,1.6592,1.6592,1.659,1.659,485199997.0
2007-12-18 17:23:00,1.659,1.65915,1.6589,1.65905,385800000.0
2007-12-18 17:24:00,1.65905,1.6592,1.659,1.659,528800000.0
2007-12-18 17:25:00,1.659,1.65925,1.6588,1.65905,323700000.0
2007-12-18 17:26:00,1.6591,1.6591,1.6589,1.65895,146400000.0
2007-12-18 17:27:00,1.65895,1.659,1.6589,1.65895,475700000.0
2007-12-18 17:28:00,1.65895,1.659,1.6589,1.65895,377200000.0
2007-12-18 17:29:00,1.65895,1.6591,1.6589,1.65895,465500002.0
2007-12-18 17:30:00,1.65895,1.65915,1.65895,1.65905,649299994.0
2007-12-18 17:31:00,1.65905,1.65925,1.65895,1.65915,751799996.0
2007-12-18 17:32:00,1.65915,1.65935,1.6591,1.6592,352400000.0
2007-12-18 17:33:00,1.6592,1.6592,1.6589,1.659,639899997.0
2007-12-18 17:34:00,1.659,1.659,1.65875,1.65885,1211200006.0
2007-12-18 17:35:00,1.6588,1.6589,1.65875,1.6588,845400007.0
2007-12-18 17:36:00,1.6588,1.6588,1.65855,1.65865,282400000.0
2007-12-18 17:37:00,1.65865,1.6588,1.65865,1.6587,278700000.0
2007-12-18 17:38:00,1.65875,1.65875,1.6585,1.65855,194000000.0
2007-12-18 17:39:00,1.6586,1.6588,1.6585,1.6588,255600000.0
2007-12-18 17:40:00,1.65875,1.6589,1.65875,1.6589,159500000.0
2007-12-18 17:41:00,1.6589,1.6591,1.65885,1.6589,170499999.0
2007-12-18 17:42:00,1.6589,1.6589,1.65875,1.6588,246999999.0
2007-12-18 17:43:00,1.6588,1.6588,1.6588,1.6588,245200000.0
2007-12-18 17:44:00,1.6588,1.6588,1.6586,1.6586,186100000.0
2007-12-18 17:45:00,1.6586,1.6587,1.6583,1.6583,467200001.0
2007-12-18 17:46:00,1.6583,1.6584,1.6581,1.6581,858900004.0
2007-12-18 17:47:00,1.65815,1.6585,1.65815,1.6584,560799999.0
2007-12-18 17:48:00,1.6584,1.65875,1.6584,1.65875,931400002.0
2007-12-18 17:49:00,1.6588,1.6591,1.6587,1.6591,1221999992.0
2007-12-18 17:50:00,1.65915,1.6592,1.6589,1.659,448400000.0
2007-12-18 17:51:00,1.659,1.65915,1.659,1.6591,1010999996.0
2007-12-18 17:52:00,1.6591,1.6593,1.6591,1.6592,1300799996.0
2007-12-18 17:53:00,1.65915,1.6593,1.6588,1.659,1584100007.0
2007-12-18 17:54:00,1.659,1.6594,1.65895,1.6593,942699999.0
2007-12-18 17:55:00,1.6593,1.65955,1.65925,1.6595,301000000.0
2007-12-18 17:56:00,1.6595,1.65955,1.65925,1.6595,289500001.0
2007-12-18 17:57:00,1.6595,1.6595,1.6593,1.6595,741599997.0
2007-12-18 17:58:00,1.6595,1.6598,1.6595,1.65975,891899999.0
2007-12-18 17:59:00,1.65975,1.65985,1.6597,1.6598,488700000.0
2007-12-18 18:00:00,1.6598,1.6599,1.65975,1.6598,1836199991.0
2007-12-18 18:01:00,1.6598,1.6599,1.65975,1.6599,1192800001.0
2007-12-18 18:02:00,1.6599,1.6599,1.6597,1.6598,1259899991.0
2007-12-18 18:03:00,1.65975,1.6599,1.6597,1.65975,1131499999.0
2007-12-18 18:04:00,1.65975,1.6602,1.65975,1.66015,1625199992.0
2007-12-18 18:05:00,1.66015,1.6602,1.66,1.66005,969799997.0
2007-12-18 18:06:00,1.6601,1.66025,1.66005,1.66025,515099998.0
2007-12-18 18:07:00,1.66025,1.66025,1.66015,1.6602,406600000.0
2007-12-18 18:08:00,1.6602,1.6602,1.65985,1.6599,905900004.0
2007-12-18 18:09:00,1.6599,1.65995,1.65975,1.6599,874299998.0
2007-12-18 18:10:00,1.6599,1.65995,1.65975,1.65985,907599997.0
2007-12-18 18:11:00,1.65985,1.6603,1.6598,1.66015,508900000.0
2007-12-18 18:12:00,1.66015,1.66015,1.65985,1.66,1505099999.0
2007-12-18 18:13:00,1.66,1.6603,1.66,1.66025,1251200000.0
2007-12-18 18:14:00,1.6602,1.6603,1.6601,1.66025,897199995.0
2007-12-18 18:15:00,1.66025,1.6603,1.6602,1.6602,531099995.0
2007-12-18 18:16:00,1.6602,1.6604,1.66015,1.66035,510200001.0
2007-12-18 18:17:00,1.6604,1.66055,1.66025,1.6603,895799998.0
2007-12-18 18:18:00,1.6603,1.6604,1.6601,1.6601,847299997.0
2007-12-18 18:19:00,1.6601,1.66015,1.65995,1.6601,1007599998.0
2007-12-18 18:20:00,1.6601,1.6601,1.6599,1.66005,1360900005.0
2007-12-18 18:21:00,1.6601,1.6601,1.66,1.6601,637000001.0
2007-12-18 18:22:00,1.6601,1.6601,1.6599,1.65995,727699998.0
2007-12-18 18:23:00,1.65995,1.66005,1.65985,1.65995,677900000.0
2007-12-18 18:24:00,1.65995,1.66005,1.65985,1.6599,556699999.0
2007-12-18 18:25:00,1.65995,1.66,1.65985,1.65995,646400001.0
2007-12-18 18:26:00,1.65995,1.6601,1.65985,1.6601,1521499998.0
2007-12-18 18:27:00,1.6601,1.6602,1.66005,1.6602,478399999.0
2007-12-18 18:28:00,1.6602,1.6602,1.66,1.6601,890599998.0
2007-12-18 18:29:00,1.6601,1.6602,1.66,1.66,1285500003.0
2007-12-18 18:30:00,1.66,1.6601,1.65985,1.65985,1131200004.0
2007-12-18 18:31:00,1.65985,1.65995,1.65955,1.65965,1065799998.0
2007-12-18 18:32:00,1.6597,1.6597,1.6595,1.6596,1040199999.0
2007-12-18 18:33:00,1.6596,1.6599,1.65955,1.6598,902200002.0
2007-12-18 18:34:00,1.6598,1.65995,1.65945,1.65945,963799993.0
2007-12-18 18:35:00,1.65945,1.65945,1.65915,1.6592,596199998.0
2007-12-18 18:36:00,1.6592,1.6595,1.65915,1.6594,657400000.0
2007-12-18 18:37:00,1.6594,1.6594,1.6591,1.6592,997299996.0
2007-12-18 18:38:00,1.6592,1.65935,1.6591,1.6592,774299999.0
2007-12-18 18:39:00,1.6592,1.6594,1.6592,1.6594,369599999.0
2007-12-18 18:40:00,1.6594,1.6596,1.6594,1.6595,853300000.0
2007-12-18 18:41:00,1.6595,1.6596,1.65935,1.6596,1084299999.0
2007-12-18 18:42:00,1.6595,1.6596,1.65945,1.6595,549400000.0
2007-12-18 18:43:00,1.6595,1.6596,1.65935,1.6595,735799999.0
2007-12-18 18:44:00,1.65955,1.6597,1.6595,1.65955,659199999.0
2007-12-18 18:45:00,1.65955,1.6597,1.65925,1.6593,1265900000.0
2007-12-18 18:46:00,1.65925,1.65945,1.65925,1.65945,746899999.0
2007-12-18 18:47:00,1.65945,1.65955,1.6594,1.6595,176500000.0
2007-12-18 18:48:00,1.6596,1.6596,1.6592,1.65925,240199999.0
2007-12-18 18:49:00,1.6593,1.65935,1.65915,1.6592,476200000.0
2007-12-18 18:50:00,1.6592,1.6595,1.65915,1.6595,455800000.0
2007-12-18 18:51:00,1.65945,1.6595,1.6593,1.6593,334200000.0
2007-12-18 18:52:00,1.6593,1.6595,1.65925,1.6593,437100000.0
2007-12-18 18:53:00,1.6593,1.6594,1.65915,1.65925,681500002.0
2007-12-18 18:54:00,1.65925,1.6595,1.6592,1.65925,636000004.0
2007-12-18 18:55:00,1.6594,1.6594,1.6592,1.65925,517600006.0
2007-12-18 18:56:00,1.65925,1.6593,1.65915,1.65915,752300003.0
2007-12-18 18:57:00,1.6592,1.6592,1.65895,1.659,579100002.0
2007-12-18 18:58:00,1.659,1.6591,1.65895,1.6591,420600000.0
2007-12-18 18:59:00,1.65905,1.6592,1.65905,1.6592,250200000.0
2007-12-18 19:00:00,1.6592,1.6592,1.6586,1.6586,858200009.0
2007-12-18 19:01:00,1.6586,1.65905,1.65855,1.65895,630299995.0
2007-12-18 19:02:00,1.65895,1.6592,1.65895,1.65895,1017200005.0
2007-12-18 19:03:00,1.65895,1.6592,1.65885,1.65915,987299994.0
2007-12-18 19:04:00,1.65915,1.6592,1.659,1.659,458400001.0
2007-12-18 19:05:00,1.659,1.6592,1.659,1.6591,146500000.0
2007-12-18 19:06:00,1.6591,1.6592,1.659,1.659,560799997.0
2007-12-18 19:07:00,1.65905,1.65915,1.659,1.6591,382200000.0
2007-12-18 19:08:00,1.6591,1.6593,1.6591,1.65915,261300000.0
2007-12-18 19:09:00,1.65915,1.65945,1.65915,1.65935,593400000.0
2007-12-18 19:10:00,1.6594,1.6594,1.65895,1.65905,242700000.0
2007-12-18 19:11:00,1.65905,1.65905,1.65875,1.65875,707499998.0
2007-12-18 19:12:00,1.6588,1.65905,1.65875,1.65895,296700000.0
2007-12-18 19:13:00,1.659,1.65915,1.6589,1.6589,215700001.0
2007-12-18 19:14:00,1.6589,1.6589,1.65875,1.65875,280100001.0
2007-12-18 19:15:00,1.65875,1.65905,1.65875,1.65905,536800000.0
2007-12-18 19:16:00,1.65905,1.6591,1.659,1.65905,144500000.0
2007-12-18 19:17:00,1.65905,1.65915,1.65905,1.65905,122700000.0
2007-12-18 19:18:00,1.6591,1.6591,1.65895,1.659,194400000.0
2007-12-18 19:19:00,1.659,1.659,1.65875,1.6588,384500000.0
2007-12-18 19:20:00,1.65875,1.6588,1.6586,1.6588,431399999.0
2007-12-18 19:21:00,1.6588,1.6591,1.6588,1.65905,375300000.0
2007-12-18 19:22:00,1.6591,1.6591,1.6588,1.6589,838000000.0
2007-12-18 19:23:00,1.6589,1.659,1.65885,1.6589,601099993.0
2007-12-18 19:24:00,1.6589,1.659,1.6588,1.65895,553199997.0
2007-12-18 19:25:00,1.65895,1.6591,1.65885,1.65885,291600001.0
2007-12-18 19:26:00,1.65885,1.6591,1.65885,1.6591,274100000.0
2007-12-18 19:27:00,1.6591,1.65915,1.65895,1.6591,447100000.0
2007-12-18 19:28:00,1.6591,1.6591,1.65875,1.6589,468000002.0
2007-12-18 19:29:00,1.6589,1.6589,1.6588,1.6589,233200000.0
2007-12-18 19:30:00,1.6589,1.65905,1.6588,1.6588,354500000.0
2007-12-18 19:31:00,1.6588,1.6589,1.65875,1.65885,163100000.0
2007-12-18 19:32:00,1.65885,1.6589,1.65875,1.65875,623700001.0
2007-12-18 19:33:00,1.6588,1.6589,1.6588,1.65885,245099996.0
2007-12-18 19:34:00,1.6589,1.6589,1.6587,1.65875,1107000004.0
2007-12-18 19:35:00,1.65875,1.6588,1.6587,1.6588,119700000.0
2007-12-18 19:36:00,1.6588,1.65885,1.6587,1.6588,234900000.0
2007-12-18 19:37:00,1.6588,1.65885,1.6587,1.65875,254799999.0
2007-12-18 19:38:00,1.65875,1.6589,1.65875,1.65875,592199993.0
2007-12-18 19:39:00,1.6588,1.6589,1.65875,1.6588,1103900013.0
2007-12-18 19:40:00,1.6588,1.6589,1.65875,1.6589,96200000.0
2007-12-18 19:41:00,1.6589,1.659,1.65885,1.6589,83500000.0
2007-12-18 19:42:00,1.6589,1.659,1.6588,1.65885,203100000.0
2007-12-18 19:43:00,1.65885,1.6589,1.6588,1.6589,147300000.0
2007-12-18 19:44:00,1.6589,1.6592,1.6589,1.6592,1166599992.0
2007-12-18 19:45:00,1.6592,1.65955,1.65915,1.65945,682799998.0
2007-12-18 19:46:00,1.65945,1.6597,1.65945,1.6597,270100000.0
2007-12-18 19:47:00,1.65965,1.65975,1.6596,1.6597,379899999.0
2007-12-18 19:48:00,1.6597,1.6597,1.6595,1.6595,647800000.0
2007-12-18 19:49:00,1.6595,1.65955,1.65945,1.6595,402999999.0
2007-12-18 19:50:00,1.6595,1.65965,1.6595,1.6596,129600000.0
2007-12-18 19:51:00,1.6596,1.6596,1.65945,1.65955,396300001.0
2007-12-18 19:52:00,1.65955,1.6598,1.6595,1.6598,184900000.0
2007-12-18 19:53:00,1.65975,1.65985,1.6596,1.65965,290600001.0
2007-12-18 19:54:00,1.6596,1.65965,1.6594,1.65945,514400001.0
2007-12-18 19:55:00,1.6594,1.65955,1.6594,1.65955,287399988.0
2007-12-18 19:56:00,1.65955,1.6596,1.65955,1.65955,120700001.0
2007-12-18 19:57:00,1.6596,1.65975,1.65955,1.65965,916600001.0
2007-12-18 19:58:00,1.65965,1.65975,1.6596,1.65965,760800004.0
2007-12-18 19:59:00,1.65965,1.65965,1.65935,1.65935,494999998.0
2007-12-18 20:00:00,1.65935,1.65945,1.6593,1.65935,474500000.0
2007-12-18 20:01:00,1.65935,1.65945,1.6593,1.6594,730200001.0
2007-12-18 20:02:00,1.65935,1.6594,1.6593,1.6593,487299990.0
2007-12-18 20:03:00,1.6593,1.6594,1.6593,1.6594,649500001.0
2007-12-18 20:04:00,1.6594,1.6594,1.65935,1.6594,381399999.0
2007-12-18 20:05:00,1.6594,1.65945,1.6593,1.6594,361700006.0
2007-12-18 20:06:00,1.6594,1.6595,1.6593,1.65945,332900001.0
2007-12-18 20:07:00,1.6594,1.65965,1.6593,1.6595,351000000.0
2007-12-18 20:08:00,1.6595,1.6597,1.6595,1.65965,276800000.0
2007-12-18 20:09:00,1.65965,1.65965,1.65955,1.6596,175700000.0
2007-12-18 20:10:00,1.6596,1.65965,1.65955,1.6596,120600000.0
2007-12-18 20:11:00,1.6596,1.65965,1.6596,1.65965,54600000.0
2007-12-18 20:12:00,1.65965,1.65965,1.65945,1.65945,155700000.0
2007-12-18 20:13:00,1.65945,1.6596,1.6594,1.6596,59000000.0
2007-12-18 20:14:00,1.6596,1.6596,1.65955,1.65955,178400000.0
2007-12-18 20:15:00,1.6596,1.6596,1.65945,1.65945,8100000.0
2007-12-18 20:16:00,1.65945,1.6595,1.65935,1.65945,175700000.0
2007-12-18 20:17:00,1.65945,1.65955,1.6594,1.65945,154800000.0
2007-12-18 20:18:00,1.65945,1.6595,1.65935,1.6595,217099999.0
2007-12-18 20:19:00,1.6595,1.6595,1.6592,1.65945,220700000.0
2007-12-18 20:20:00,1.6595,1.65955,1.6594,1.6595,837900000.0
2007-12-18 20:21:00,1.6595,1.65975,1.65945,1.65975,452100000.0
2007-12-18 20:22:00,1.65975,1.65975,1.65965,1.65965,74000000.0
2007-12-18 20:23:00,1.65965,1.65975,1.65965,1.65975,4200000.0
2007-12-18 20:24:00,1.6597,1.65975,1.65965,1.6597,88700000.0
2007-12-18 20:25:00,1.6597,1.6598,1.6597,1.65975,351000000.0
2007-12-18 20:26:00,1.65975,1.65975,1.6594,1.65945,248100000.0
2007-12-18 20:27:00,1.65945,1.6596,1.6594,1.6595,316700000.0
2007-12-18 20:28:00,1.6595,1.6595,1.6594,1.6595,60700000.0
2007-12-18 20:29:00,1.65945,1.65955,1.65945,1.6595,394999991.0
2007-12-18 20:30:00,1.6595,1.65955,1.6594,1.6595,40000000.0
2007-12-18 20:31:00,1.6595,1.65955,1.6593,1.6595,258099998.0
2007-12-18 20:32:00,1.6595,1.6595,1.65935,1.6595,276900000.0
2007-12-18 20:33:00,1.6595,1.6595,1.6594,1.6594,97500000.0
2007-12-18 20:34:00,1.6594,1.6594,1.6593,1.6594,242900000.0
2007-12-18 20:35:00,1.6594,1.6594,1.6593,1.6593,601999992.0
2007-12-18 20:36:00,1.6593,1.6594,1.6593,1.6594,395299997.0
2007-12-18 20:37:00,1.6594,1.6595,1.6594,1.6594,434000000.0
2007-12-18 20:38:00,1.6594,1.6595,1.65935,1.65935,571400000.0
2007-12-18 20:39:00,1.65935,1.6594,1.6593,1.6593,706600014.0
2007-12-18 20:40:00,1.6594,1.65965,1.6594,1.65965,464500000.0
2007-12-18 20:41:00,1.65965,1.65975,1.65965,1.65975,296100000.0
2007-12-18 20:42:00,1.6596,1.6598,1.6596,1.6596,310100004.0
2007-12-18 20:43:00,1.6596,1.6597,1.6596,1.6597,137700000.0
2007-12-18 20:44:00,1.6597,1.6597,1.65935,1.65945,799500000.0
2007-12-18 20:45:00,1.65945,1.6595,1.65935,1.6594,539999999.0
2007-12-18 20:46:00,1.6594,1.6594,1.6592,1.6592,285899999.0
2007-12-18 20:47:00,1.6594,1.6594,1.65935,1.65935,33700000.0
2007-12-18 20:48:00,1.65935,1.65955,1.65935,1.6595,230500000.0
2007-12-18 20:49:00,1.6595,1.6595,1.65945,1.65945,249699995.0
2007-12-18 20:50:00,1.65945,1.65955,1.6594,1.6595,181099997.0
2007-12-18 20:51:00,1.6595,1.65965,1.6595,1.6595,175060402.0
2007-12-18 20:52:00,1.6595,1.65965,1.65935,1.65945,422599999.0
2007-12-18 20:53:00,1.6594,1.65955,1.6594,1.65955,217900000.0
2007-12-18 20:54:00,1.65955,1.6597,1.65955,1.65965,142800000.0
2007-12-18 20:55:00,1.65965,1.65975,1.6595,1.6595,499399999.0
2007-12-18 20:56:00,1.6595,1.6597,1.6595,1.6596,186700000.0
2007-12-18 20:57:00,1.6596,1.65965,1.6595,1.6595,504999993.0
2007-12-18 20:58:00,1.6595,1.6595,1.65935,1.65935,1248100000.0
2007-12-18 20:59:00,1.6594,1.65955,1.6594,1.65955,285000001.0
2007-12-18 21:00:00,1.65955,1.65955,1.65915,1.65925,382800000.0
2007-12-18 21:01:00,1.65925,1.6593,1.6592,1.6593,8500000.0
2007-12-18 21:02:00,1.6591,1.65925,1.659,1.6592,119100000.0
2007-12-18 21:03:00,1.6592,1.6592,1.6591,1.65915,221000000.0
2007-12-18 21:04:00,1.6592,1.65925,1.6591,1.6592,428200000.0
2007-12-18 21:05:00,1.6592,1.6592,1.65875,1.65875,934800003.0
2007-12-18 21:06:00,1.65875,1.65875,1.65865,1.65865,658199994.0
2007-12-18 21:07:00,1.65865,1.65875,1.6586,1.6586,243800000.0
2007-12-18 21:08:00,1.6587,1.65885,1.6587,1.65885,455299999.0
2007-12-18 21:09:00,1.65885,1.659,1.6588,1.659,568000000.0
2007-12-18 21:10:00,1.659,1.659,1.6588,1.6589,370599999.0
2007-12-18 21:11:00,1.6589,1.65895,1.6588,1.6588,573099996.0
2007-12-18 21:12:00,1.6588,1.659,1.6588,1.659,1250500007.0
2007-12-18 21:13:00,1.659,1.659,1.6589,1.659,229300001.0
2007-12-18 21:14:00,1.65895,1.65935,1.65895,1.65935,706299999.0
2007-12-18 21:15:00,1.65935,1.6594,1.65925,1.65935,706200000.0
2007-12-18 21:16:00,1.65935,1.6594,1.65935,1.6594,608799990.0
2007-12-18 21:17:00,1.6594,1.65955,1.6592,1.6594,784800003.0
2007-12-18 21:18:00,1.6594,1.65955,1.6594,1.65945,825799996.0
2007-12-18 21:19:00,1.6594,1.65975,1.6594,1.65965,534500000.0
2007-12-18 21:20:00,1.6596,1.6598,1.65955,1.65955,824600000.0
2007-12-18 21:21:00,1.65955,1.6597,1.6595,1.65955,269700000.0
2007-12-18 21:22:00,1.65955,1.65955,1.65945,1.6595,762299992.0
2007-12-18 21:23:00,1.65945,1.65965,1.65945,1.65965,735000009.0
2007-12-18 21:24:00,1.65965,1.65965,1.65955,1.65965,40000000.0
2007-12-18 21:25:00,1.6596,1.65965,1.6595,1.65955,676899981.0
2007-12-18 21:26:00,1.6596,1.65975,1.65955,1.6597,181700003.0
2007-12-18 21:27:00,1.6597,1.65975,1.6596,1.65965,438699997.0
2007-12-18 21:28:00,1.65965,1.6598,1.65965,1.6597,582900002.0
2007-12-18 21:29:00,1.6597,1.65975,1.65965,1.65975,1678700002.0
2007-12-18 21:30:00,1.65975,1.65975,1.6597,1.65975,1089500000.0
2007-12-18 21:31:00,1.6598,1.6598,1.65975,1.65975,153600000.0
2007-12-18 21:32:00,1.6598,1.65985,1.65975,1.65975,829699997.0
2007-12-18 21:33:00,1.65975,1.6598,1.6596,1.65975,1234200002.0
2007-12-18 21:34:00,1.65975,1.65985,1.6597,1.6598,551700004.0
2007-12-18 21:35:00,1.65985,1.66005,1.6598,1.65985,694599998.0
2007-12-18 21:36:00,1.65975,1.6599,1.65965,1.6598,1350699999.0
2007-12-18 21:37:00,1.65985,1.66,1.6598,1.65995,417100001.0
2007-12-18 21:38:00,1.65995,1.66,1.6597,1.6598,202900001.0
2007-12-18 21:39:00,1.6598,1.66005,1.6598,1.65995,403600000.0
2007-12-18 21:40:00,1.65985,1.65985,1.6597,1.65985,466600002.0
2007-12-18 21:41:00,1.6599,1.6599,1.6597,1.6598,279300006.0
2007-12-18 21:42:00,1.65965,1.65965,1.65965,1.65965,2400000.0
2007-12-18 21:43:00,1.65965,1.6599,1.65955,1.65985,862999997.0
2007-12-18 21:44:00,1.65985,1.66005,1.6598,1.66,1040400002.0
2007-12-18 21:45:00,1.65995,1.65995,1.6599,1.6599,163299998.0
2007-12-18 21:46:00,1.6599,1.6599,1.6598,1.6598,376099998.0
2007-12-18 21:47:00,1.6598,1.65985,1.6597,1.6598,262700001.0
2007-12-18 21:48:00,1.6598,1.6598,1.6595,1.6595,228800000.0
2007-12-18 21:49:00,1.6595,1.6599,1.65945,1.6597,792800003.0
2007-12-18 21:50:00,1.6598,1.6599,1.6597,1.6599,476199988.0
2007-12-18 21:51:00,1.6597,1.65985,1.6597,1.6597,363299992.0
2007-12-18 21:52:00,1.6598,1.6598,1.6593,1.6595,16400000.0
2007-12-18 21:53:00,1.6595,1.6598,1.6595,1.6597,235899997.0
2007-12-18 21:54:00,1.6598,1.6598,1.6596,1.6596,91200000.0
2007-12-18 21:55:00,1.6596,1.6598,1.6595,1.6598,721800012.0
2007-12-18 21:56:00,1.6598,1.6598,1.6597,1.6597,150000000.0
2007-12-18 21:57:00,1.6598,1.6598,1.65965,1.6598,508600000.0
2007-12-18 21:58:00,1.6598,1.6598,1.6597,1.6598,226300000.0
2007-12-18 21:59:00,1.6598,1.65985,1.6597,1.65975,1114400002.0
2007-12-18 22:00:00,1.65975,1.65995,1.6597,1.65975,730200000.0
2007-12-18 22:01:00,1.65975,1.65985,1.65955,1.65955,377000000.0
2007-12-18 22:02:00,1.65955,1.65985,1.65945,1.65985,757599998.0
2007-12-18 22:03:00,1.65985,1.6599,1.6597,1.6598,767000006.0
2007-12-18 22:04:00,1.6598,1.6599,1.65975,1.65985,393600000.0
2007-12-18 22:05:00,1.65985,1.65985,1.6597,1.6597,1174999998.0
2007-12-18 22:06:00,1.65975,1.6599,1.65975,1.65975,75000000.0
2007-12-18 22:07:00,1.65975,1.65985,1.6597,1.65975,446199998.0
2007-12-18 22:08:00,1.65975,1.65985,1.65975,1.6598,332500000.0
2007-12-18 22:09:00,1.65975,1.65975,1.6596,1.65965,354000002.0
2007-12-18 22:10:00,1.6597,1.65975,1.65965,1.65975,322999999.0
2007-12-18 22:11:00,1.65975,1.6598,1.6597,1.65975,63800000.0
2007-12-18 22:12:00,1.65975,1.6599,1.65975,1.65985,82400000.0
2007-12-18 22:13:00,1.65985,1.65985,1.65965,1.65965,255599995.0
2007-12-18 22:14:00,1.6597,1.65975,1.6597,1.65975,162399996.0
2007-12-18 22:15:00,1.65975,1.65975,1.6597,1.6597,536099996.0
2007-12-18 22:16:00,1.6597,1.6597,1.6597,1.6597,105600000.0
2007-12-18 22:17:00,1.65975,1.65975,1.6596,1.65965,450600000.0
2007-12-18 22:18:00,1.6596,1.66005,1.6596,1.6597,743800004.0
2007-12-18 22:19:00,1.6599,1.6599,1.6597,1.6597,420500000.0
2007-12-18 22:20:00,1.65975,1.65995,1.6597,1.65995,526600005.0
2007-12-18 22:21:00,1.65995,1.65995,1.65975,1.6599,1216400002.0
2007-12-18 22:22:00,1.6599,1.65995,1.6598,1.6599,286700000.0
2007-12-18 22:23:00,1.6599,1.6599,1.65965,1.6597,255000000.0
2007-12-18 22:24:00,1.6597,1.6598,1.65965,1.6597,461900000.0
2007-12-18 22:25:00,1.6597,1.6597,1.6596,1.6597,237200006.0
2007-12-18 22:26:00,1.6597,1.65975,1.6597,1.65975,375199996.0
2007-12-18 22:27:00,1.6597,1.65995,1.6597,1.65975,1009999999.0
2007-12-18 22:28:00,1.65975,1.65975,1.65945,1.65945,209200000.0
2007-12-18 22:29:00,1.65965,1.65995,1.65965,1.65975,222900000.0
2007-12-18 22:30:00,1.65975,1.6598,1.65965,1.6597,462400000.0
2007-12-18 22:31:00,1.6597,1.6599,1.65965,1.65965,467399997.0
2007-12-18 22:32:00,1.65965,1.65965,1.6596,1.6596,383400006.0
2007-12-18 22:33:00,1.6596,1.6597,1.6595,1.6596,665500000.0
2007-12-18 22:34:00,1.6597,1.6598,1.6597,1.6598,148400000.0
2007-12-18 22:35:00,1.6598,1.65985,1.65955,1.65985,174800000.0
2007-12-18 22:36:00,1.65985,1.65985,1.6598,1.6598,430799994.0
2007-12-18 22:37:00,1.6598,1.65985,1.6598,1.65985,278600000.0
2007-12-18 22:38:00,1.65955,1.6599,1.65955,1.65985,32900000.0
2007-12-18 22:39:00,1.6599,1.65995,1.65975,1.65975,330560402.0
2007-12-18 22:40:00,1.65975,1.65985,1.6597,1.65985,144199998.0
2007-12-18 22:41:00,1.65985,1.65985,1.6598,1.6598,412400010.0
2007-12-18 22:42:00,1.6604,1.6605,1.6603,1.6604,365100000.0
2007-12-18 22:43:00,1.6598,1.66005,1.6598,1.65995,365100000.0
2007-12-18 22:44:00,1.66,1.66,1.6599,1.6599,203900000.0
2007-12-18 22:45:00,1.6599,1.6599,1.6598,1.65985,132300000.0
2007-12-18 22:46:00,1.6599,1.6599,1.6598,1.6598,320800008.0
2007-12-18 22:47:00,1.6598,1.66,1.6598,1.65995,412300002.0
2007-12-18 22:48:00,1.65995,1.66005,1.6597,1.66,206200000.0
2007-12-18 22:49:00,1.66,1.66045,1.65995,1.66025,369499999.0
2007-12-18 22:50:00,1.66025,1.66025,1.6597,1.6597,723600002.0
2007-12-18 22:51:00,1.6597,1.6598,1.6597,1.6598,68700000.0
2007-12-18 22:52:00,1.6595,1.6598,1.6595,1.65965,366499991.0
2007-12-18 22:53:00,1.6597,1.65975,1.65965,1.65965,84900000.0
2007-12-18 22:54:00,1.65955,1.6598,1.65955,1.65975,89200000.0
2007-12-18 22:55:00,1.65975,1.65985,1.6596,1.6597,513500000.0
2007-12-18 22:56:00,1.6597,1.6598,1.6596,1.6597,182699998.0
2007-12-18 22:57:00,1.65975,1.65975,1.6597,1.6597,13900000.0
2007-12-18 22:58:00,1.6597,1.6597,1.6594,1.6594,48200000.0
2007-12-18 22:59:00,1.6594,1.6598,1.6594,1.65975,629699989.0
2007-12-18 23:00:00,1.65975,1.6599,1.6597,1.65985,637700018.0
2007-12-18 23:01:00,1.65985,1.6601,1.65985,1.6601,384799999.0
2007-12-18 23:02:00,1.6601,1.66015,1.65985,1.65985,388300000.0
2007-12-18 23:03:00,1.65995,1.66005,1.65985,1.66005,894300018.0
2007-12-18 23:04:00,1.66005,1.6602,1.66,1.66005,104000000.0
2007-12-18 23:05:00,1.66005,1.66005,1.65995,1.66,167200000.0
2007-12-18 23:06:00,1.66,1.66005,1.65995,1.65995,930600011.0
2007-12-18 23:07:00,1.65995,1.6601,1.65995,1.65995,543200013.0
2007-12-18 23:08:00,1.65995,1.6601,1.65995,1.6601,116800000.0
2007-12-18 23:09:00,1.6601,1.6602,1.66,1.6601,396700000.0
2007-12-18 23:10:00,1.66,1.6601,1.6599,1.65995,410100010.0
2007-12-18 23:11:00,1.65995,1.6603,1.65995,1.6603,278000005.0
2007-12-18 23:12:00,1.6603,1.66045,1.66015,1.6603,459400000.0
2007-12-18 23:13:00,1.6603,1.6603,1.66015,1.66015,283699997.0
2007-12-18 23:14:00,1.66015,1.66015,1.65995,1.66005,634400002.0
2007-12-18 23:15:00,1.66005,1.6605,1.66005,1.66045,225699999.0
2007-12-18 23:16:00,1.6605,1.6605,1.66015,1.66035,71000000.0
2007-12-18 23:17:00,1.66025,1.6604,1.66025,1.6604,282100001.0
2007-12-18 23:18:00,1.6604,1.6605,1.6603,1.66035,559400003.0
2007-12-18 23:19:00,1.6605,1.66065,1.66035,1.66045,885900003.0
2007-12-18 23:20:00,1.66045,1.66055,1.66025,1.66055,490699998.0
2007-12-18 23:21:00,1.66055,1.66065,1.66025,1.66035,473699998.0
2007-12-18 23:22:00,1.66035,1.66035,1.66015,1.6603,600400002.0
2007-12-18 23:23:00,1.6602,1.6602,1.6602,1.6602,321599987.0
2007-12-18 23:24:00,1.6602,1.66025,1.66005,1.6602,726799992.0
2007-12-18 23:25:00,1.6602,1.6602,1.6601,1.6602,320899987.0
2007-12-18 23:26:00,1.6602,1.6602,1.66015,1.66015,300799991.0
2007-12-18 23:27:00,1.6602,1.66035,1.66005,1.66015,258899998.0
2007-12-18 23:28:00,1.6602,1.66045,1.66015,1.66025,63400000.0
2007-12-18 23:29:00,1.66025,1.6605,1.66025,1.66045,402800000.0
2007-12-18 23:30:00,1.66045,1.66055,1.66035,1.66045,680199994.0
2007-12-18 23:31:00,1.66045,1.6605,1.66025,1.66035,791599991.0
2007-12-18 23:32:00,1.66035,1.6605,1.66035,1.66045,56200000.0
2007-12-18 23:33:00,1.66045,1.6606,1.6604,1.6605,492200000.0
2007-12-18 23:34:00,1.6605,1.66055,1.66005,1.66005,53700000.0
2007-12-18 23:35:00,1.66005,1.6602,1.66,1.6601,7500000.0
2007-12-18 23:36:00,1.66005,1.6601,1.66,1.6601,392099996.0
2007-12-18 23:37:00,1.66005,1.6603,1.66005,1.66025,304500004.0
2007-12-18 23:38:00,1.66025,1.6604,1.66015,1.6603,553899989.0
2007-12-18 23:39:00,1.6603,1.6604,1.6602,1.6603,30900000.0
2007-12-18 23:40:00,1.6603,1.6603,1.6602,1.6603,57400000.0
2007-12-18 23:41:00,1.6602,1.6604,1.6601,1.6603,281000000.0
2007-12-18 23:42:00,1.6602,1.66045,1.6602,1.66045,239500000.0
2007-12-18 23:43:00,1.66045,1.66045,1.6603,1.6603,145200000.0
2007-12-18 23:44:00,1.6603,1.6604,1.6601,1.6604,268599993.0
2007-12-18 23:45:00,1.6604,1.6606,1.66,1.66005,423699999.0
2007-12-18 23:46:00,1.66005,1.6601,1.65995,1.6601,682100002.0
2007-12-18 23:47:00,1.6601,1.6601,1.6599,1.6601,92900001.0
2007-12-18 23:48:00,1.6601,1.6601,1.65975,1.6599,535200000.0
2007-12-18 23:49:00,1.65985,1.66005,1.6597,1.66005,492200000.0
2007-12-18 23:50:00,1.66005,1.66055,1.66005,1.66055,631200000.0
2007-12-18 23:51:00,1.66055,1.66065,1.66025,1.66025,629700000.0
2007-12-18 23:52:00,1.66035,1.6604,1.66015,1.6604,404999999.0
2007-12-18 23:53:00,1.66015,1.66055,1.66015,1.66055,438399998.0
2007-12-18 23:54:00,1.66055,1.66055,1.66025,1.6604,351800005.0
2007-12-18 23:55:00,1.6604,1.6604,1.66,1.6604,2056599965.0
2007-12-18 23:56:00,1.6604,1.6604,1.6601,1.6601,1102399996.0
2007-12-18 23:57:00,1.6601,1.6602,1.6601,1.6601,1264799961.0
2007-12-18 23:58:00,1.6601,1.6601,1.6599,1.66,891199992.0
2007-12-18 23:59:00,1.66,1.66005,1.66,1.66,169600000.0
2007-12-19 00:00:00,1.66,1.66,1.6598,1.65985,100000000.0
2007-12-19 00:01:00,1.65985,1.66,1.6598,1.6599,512000000.0
2007-12-19 00:02:00,1.6599,1.6599,1.6596,1.6596,828000000.0
2007-12-19 00:03:00,1.6596,1.6603,1.6596,1.66,368800000.0
2007-12-19 00:04:00,1.66,1.6601,1.6599,1.66,516199996.0
2007-12-19 00:05:00,1.66,1.6601,1.65985,1.65985,560099973.0
2007-12-19 00:06:00,1.65995,1.66,1.65975,1.6599,562299998.0
2007-12-19 00:07:00,1.6598,1.66,1.6598,1.6599,650999989.0
2007-12-19 00:08:00,1.6599,1.6599,1.6598,1.6598,372600000.0
2007-12-19 00:09:00,1.65959,1.66003,1.65959,1.65995,400000011.0
2007-12-19 00:10:00,1.6598,1.6599,1.6597,1.6599,165699996.0
2007-12-19 00:11:00,1.6599,1.6599,1.65975,1.65975,259500000.0
2007-12-19 00:12:00,1.6598,1.6599,1.65975,1.6598,176600000.0
2007-12-19 00:13:00,1.6598,1.6598,1.6595,1.65955,363600000.0
2007-12-19 00:14:00,1.6595,1.65975,1.6595,1.65955,416199997.0
2007-12-19 00:15:00,1.65955,1.6596,1.65955,1.6596,414500000.0
2007-12-19 00:16:00,1.6596,1.6596,1.6596,1.6596,60100000.0
2007-12-19 00:17:00,1.6596,1.6596,1.6595,1.65955,247799997.0
2007-12-19 00:18:00,1.6596,1.6601,1.6596,1.65975,258700004.0
2007-12-19 00:19:00,1.65975,1.6601,1.65975,1.6601,503499994.0
2007-12-19 00:20:00,1.6601,1.6601,1.65965,1.65965,462400000.0
2007-12-19 00:21:00,1.65965,1.65995,1.65965,1.65995,180399997.0
2007-12-19 00:22:00,1.65995,1.66,1.6599,1.6599,181500000.0
2007-12-19 00:23:00,1.6599,1.6599,1.65965,1.65975,820800000.0
2007-12-19 00:24:00,1.65975,1.66,1.6596,1.66,189100000.0
2007-12-19 00:25:00,1.66,1.6601,1.6598,1.66,277900000.0
2007-12-19 00:26:00,1.66,1.6601,1.66,1.6601,36500000.0
2007-12-19 00:27:00,1.6599,1.6601,1.6599,1.6601,293600000.0
2007-12-19 00:28:00,1.6599,1.6601,1.6599,1.66,28600000.0
2007-12-19 00:29:00,1.65975,1.6601,1.65975,1.6601,57000000.0
2007-12-19 00:30:00,1.65995,1.65995,1.65985,1.65985,40000000.0
2007-12-19 00:31:00,1.65985,1.6601,1.65985,1.6601,30000000.0
2007-12-19 00:32:00,1.6601,1.6601,1.66,1.66005,46599998.0
2007-12-19 00:33:00,1.66005,1.6601,1.6596,1.66,202600000.0
2007-12-19 00:34:00,1.66,1.66,1.6599,1.6599,234900000.0
2007-12-19 00:35:00,1.6599,1.66,1.65975,1.66,112400000.0
2007-12-19 00:36:00,1.6601,1.66015,1.66,1.6601,111999998.0
2007-12-19 00:37:00,1.6601,1.66035,1.65995,1.6601,83800000.0
2007-12-19 00:38:00,1.6601,1.66015,1.65965,1.65965,942499998.0
2007-12-19 00:39:00,1.65965,1.6598,1.65955,1.65965,713600000.0
2007-12-19 00:40:00,1.65965,1.65975,1.6595,1.6597,209800001.0
2007-12-19 00:41:00,1.6597,1.65975,1.6596,1.6596,531700000.0
2007-12-19 00:42:00,1.65955,1.6597,1.6595,1.65955,670300000.0
2007-12-19 00:43:00,1.6596,1.65965,1.6595,1.65965,26400000.0
2007-12-19 00:44:00,1.6597,1.6597,1.6597,1.6597,500000.0
2007-12-19 00:45:00,1.6597,1.6597,1.6591,1.6597,51500000.0
2007-12-19 00:46:00,1.6597,1.6597,1.6596,1.6596,5900000.0
2007-12-19 00:47:00,1.6596,1.6597,1.65955,1.65955,98400001.0
2007-12-19 00:48:00,1.6596,1.6597,1.65955,1.6597,27300000.0
2007-12-19 00:49:00,1.6597,1.6597,1.65965,1.65965,3900000.0
2007-12-19 00:50:00,1.6597,1.6597,1.6597,1.6597,300000.0
2007-12-19 00:51:00,1.6597,1.6597,1.6597,1.6597,3000000.0
2007-12-19 00:52:00,1.6597,1.6597,1.6594,1.6594,12200000.0
2007-12-19 00:53:00,1.6597,1.6597,1.6597,1.6597,2500000.0
2007-12-19 00:54:00,1.6597,1.65985,1.6597,1.65985,1700000.0
2007-12-19 00:55:00,1.6596,1.6596,1.6596,1.6596,12000000.0
2007-12-19 00:56:00,1.6593,1.65947,1.65929,1.65946,129600000.0
2007-12-19 00:57:00,1.6594,1.65955,1.6594,1.6594,21500000.0
2007-12-19 00:58:00,1.6594,1.6595,1.6594,1.6594,149700000.0
2007-12-19 00:59:00,1.6594,1.65955,1.6594,1.65955,102500000.0
2007-12-19 01:00:00,1.65955,1.65955,1.65935,1.65935,45200000.0
2007-12-19 01:01:00,1.65948,1.65948,1.65935,1.65943,176000000.0
2007-12-19 01:02:00,1.65935,1.6595,1.65935,1.6595,32000000.0
2007-12-19 01:03:00,1.6595,1.6596,1.6595,1.6596,80100000.0
2007-12-19 01:04:00,1.6596,1.6596,1.6596,1.6596,300000.0
2007-12-19 01:05:00,1.6594,1.6594,1.6594,1.6594,16000000.0
2007-12-19 01:06:00,1.6595,1.6595,1.6595,1.6595,24000000.0
2007-12-19 01:07:00,1.65935,1.65935,1.65935,1.65935,16000000.0
2007-12-19 01:08:00,1.65935,1.65935,1.65935,1.65935,4000000.0
2007-12-19 01:09:00,1.65935,1.65947,1.65931,1.65935,1343700018.0
2007-12-19 01:10:00,1.6593,1.6597,1.6593,1.6597,177900000.0
2007-12-19 01:11:00,1.6597,1.6597,1.6597,1.6597,136800000.0
2007-12-19 01:12:00,1.6597,1.6597,1.6597,1.6597,200800000.0
2007-12-19 01:13:00,1.6597,1.6597,1.6597,1.6597,100400000.0
2007-12-19 01:14:00,1.6596,1.6597,1.6596,1.6597,43600000.0
2007-12-19 01:15:00,1.6597,1.6597,1.6595,1.6595,55400000.0
2007-12-19 01:16:00,1.6595,1.6595,1.65945,1.65945,52800000.0
2007-12-19 01:17:00,1.65945,1.65945,1.65935,1.6594,20000000.0
2007-12-19 01:18:00,1.6594,1.6595,1.6594,1.6595,62800000.0
2007-12-19 01:19:00,1.6595,1.6595,1.6595,1.6595,100700000.0
2007-12-19 01:20:00,1.6594,1.6595,1.6594,1.6595,339000000.0
2007-12-19 01:21:00,1.6594,1.6596,1.6594,1.6595,346200000.0
2007-12-19 01:22:00,1.6595,1.6597,1.6595,1.6597,642300002.0
2007-12-19 01:23:00,1.6597,1.6597,1.6597,1.6597,15600000.0
2007-12-19 01:24:00,1.6596,1.6598,1.6595,1.6595,104200000.0
2007-12-19 01:25:00,1.6594,1.6595,1.6594,1.6594,711499999.0
2007-12-19 01:26:00,1.6595,1.6595,1.6594,1.6595,415400003.0
2007-12-19 01:27:00,1.6594,1.6595,1.6594,1.6595,250099999.0
2007-12-19 01:28:00,1.6595,1.6595,1.6594,1.6595,223400006.0
2007-12-19 01:29:00,1.6595,1.6595,1.6594,1.6595,359400001.0
2007-12-19 01:30:00,1.6595,1.6596,1.6594,1.6594,909499997.0
2007-12-19 01:31:00,1.65931,1.65966,1.65919,1.65935,671199997.0
2007-12-19 01:32:00,1.6593,1.6595,1.6593,1.6595,37200000.0
2007-12-19 01:33:00,1.6592,1.6595,1.6592,1.6595,12600000.0
2007-12-19 01:34:00,1.6595,1.65955,1.6592,1.6592,14600000.0
2007-12-19 01:35:00,1.659,1.659,1.659,1.659,10000000.0
2007-12-19 01:36:00,1.6592,1.6592,1.6592,1.6592,40000000.0
2007-12-19 01:37:00,1.6592,1.6592,1.6592,1.6592,40000000.0
2007-12-19 01:38:00,1.6592,1.6592,1.6592,1.6592,44000000.0
2007-12-19 01:39:00,1.6592,1.6595,1.65915,1.6595,65800000.0
2007-12-19 01:40:00,1.6595,1.6595,1.6592,1.6592,218199993.0
2007-12-19 01:41:00,1.6595,1.6596,1.6593,1.6593,42900000.0
2007-12-19 01:42:00,1.6593,1.6593,1.6593,1.6593,16000000.0
2007-12-19 01:43:00,1.6593,1.6596,1.6593,1.6596,153699999.0
2007-12-19 01:44:00,1.6596,1.6597,1.65945,1.65945,131700000.0
2007-12-19 01:45:00,1.65945,1.6596,1.65915,1.6595,199800000.0
2007-12-19 01:46:00,1.6595,1.6596,1.659,1.6596,71000000.0
2007-12-19 01:47:00,1.6596,1.6598,1.65955,1.65955,354199999.0
2007-12-19 01:48:00,1.6596,1.6598,1.6596,1.6596,260100000.0
2007-12-19 01:49:00,1.6597,1.6597,1.65945,1.6597,178700000.0
2007-12-19 01:50:00,1.6597,1.6597,1.6595,1.6597,256400005.0
2007-12-19 01:51:00,1.6597,1.6597,1.6596,1.6596,124600000.0
2007-12-19 01:52:00,1.6597,1.6597,1.65945,1.6597,90300000.0
2007-12-19 01:53:00,1.6597,1.6597,1.6597,1.6597,56000000.0
2007-12-19 01:54:00,1.6595,1.6597,1.6595,1.6597,48800000.0
2007-12-19 01:55:00,1.6596,1.6598,1.6595,1.6597,705700008.0
2007-12-19 01:56:00,1.6597,1.6602,1.65965,1.66,996099998.0
2007-12-19 01:57:00,1.66,1.6602,1.65995,1.66005,927400000.0
2007-12-19 01:58:00,1.66005,1.66035,1.66005,1.6601,850000000.0
2007-12-19 01:59:00,1.6601,1.66025,1.66,1.66025,180800001.0
2007-12-19 02:00:00,1.66015,1.6602,1.66015,1.6602,5500000.0
2007-12-19 02:01:00,1.6599,1.6602,1.6599,1.6602,161000000.0
2007-12-19 02:02:00,1.6601,1.6602,1.6599,1.6602,195999997.0
2007-12-19 02:03:00,1.6602,1.6602,1.66,1.6601,253100002.0
2007-12-19 02:04:00,1.6601,1.6603,1.65985,1.6603,102499999.0
2007-12-19 02:05:00,1.66045,1.66045,1.65995,1.66,1086199968.0
2007-12-19 02:06:00,1.66,1.66055,1.66,1.66,420999986.0
2007-12-19 02:07:00,1.66,1.66,1.6599,1.6599,833599991.0
2007-12-19 02:08:00,1.66,1.6604,1.66,1.66,968799992.0
2007-12-19 02:09:00,1.66,1.66,1.6599,1.66,742199987.0
2007-12-19 02:10:00,1.66,1.6605,1.66,1.66,437599991.0
2007-12-19 02:11:00,1.66,1.66,1.66,1.66,309199999.0
2007-12-19 02:12:00,1.66,1.66,1.6599,1.66,132500000.0
2007-12-19 02:13:00,1.66,1.66005,1.66,1.66005,51900000.0
2007-12-19 02:14:00,1.66,1.6602,1.66,1.6601,229200000.0
2007-12-19 02:15:00,1.6602,1.6602,1.6599,1.66,348999993.0
2007-12-19 02:16:00,1.66005,1.66005,1.66,1.66,249399994.0
2007-12-19 02:17:00,1.6599,1.6601,1.6599,1.66,267499993.0
2007-12-19 02:18:00,1.66,1.6602,1.6599,1.66,647199992.0
2007-12-19 02:19:00,1.66,1.6605,1.66,1.6605,1473699984.0
2007-12-19 02:20:00,1.6605,1.6605,1.66025,1.6603,385199999.0
2007-12-19 02:21:00,1.6603,1.6604,1.65995,1.6601,184500000.0
2007-12-19 02:22:00,1.6601,1.6602,1.66,1.6602,563700008.0
2007-12-19 02:23:00,1.6601,1.66025,1.6601,1.66025,33299999.0
2007-12-19 02:24:00,1.66025,1.66025,1.66,1.66,56900000.0
2007-12-19 02:25:00,1.66,1.6601,1.66,1.66,7400000.0
2007-12-19 02:26:00,1.66,1.6601,1.65955,1.65965,426600000.0
2007-12-19 02:27:00,1.65965,1.6598,1.65915,1.65935,835800000.0
2007-12-19 02:28:00,1.65935,1.6595,1.6592,1.6592,359500000.0
2007-12-19 02:29:00,1.65935,1.6594,1.65935,1.65935,84000000.0
2007-12-19 02:30:00,1.6594,1.6595,1.6594,1.6595,40800000.0
2007-12-19 02:31:00,1.6594,1.6595,1.65925,1.6595,105400000.0
2007-12-19 02:32:00,1.6595,1.6598,1.6595,1.6598,97599999.0
2007-12-19 02:33:00,1.6598,1.6598,1.6596,1.6597,300899995.0
2007-12-19 02:34:00,1.6597,1.65975,1.6596,1.65975,347499996.0
2007-12-19 02:35:00,1.65975,1.65975,1.65935,1.6597,183500005.0
2007-12-19 02:36:00,1.6597,1.6597,1.6594,1.6597,39200000.0
2007-12-19 02:37:00,1.6594,1.6594,1.6594,1.6594,12000000.0
2007-12-19 02:38:00,1.6594,1.6594,1.6594,1.6594,4000000.0
2007-12-19 02:39:00,1.6594,1.6597,1.65935,1.6597,13500000.0
2007-12-19 02:40:00,1.6597,1.6597,1.6594,1.6597,39300000.0
2007-12-19 02:41:00,1.6597,1.6597,1.6597,1.6597,8400000.0
2007-12-19 02:42:00,1.65931,1.65931,1.65901,1.6591,20000000.0
2007-12-19 02:43:00,1.6594,1.6598,1.6594,1.6598,20200000.0
2007-12-19 02:44:00,1.6598,1.6598,1.65935,1.65935,25600000.0
2007-12-19 02:45:00,1.65935,1.6594,1.65935,1.65935,44000000.0
2007-12-19 02:46:00,1.6594,1.6594,1.65935,1.65935,36000000.0
2007-12-19 02:47:00,1.6594,1.6597,1.6594,1.6597,299600011.0
2007-12-19 02:48:00,1.6597,1.6597,1.65935,1.6596,22600000.0
2007-12-19 02:49:00,1.6596,1.6596,1.65935,1.6596,264200002.0
2007-12-19 02:50:00,1.6596,1.6598,1.6596,1.65975,892700000.0
2007-12-19 02:51:00,1.6598,1.6598,1.6597,1.6597,152200000.0
2007-12-19 02:52:00,1.6597,1.6597,1.6595,1.65965,132800001.0
2007-12-19 02:53:00,1.65965,1.6597,1.6593,1.6596,26300000.0
2007-12-19 02:54:00,1.6596,1.6596,1.6596,1.6596,44000000.0
2007-12-19 02:55:00,1.6593,1.65975,1.6593,1.65975,31700000.0
2007-12-19 02:56:00,1.6597,1.6598,1.6597,1.6598,115800000.0
2007-12-19 02:57:00,1.65975,1.65975,1.6595,1.6596,154800000.0
2007-12-19 02:58:00,1.65975,1.65985,1.65975,1.6598,2900000.0
2007-12-19 02:59:00,1.6598,1.6598,1.6596,1.6596,157599999.0
2007-12-19 03:00:00,1.6596,1.6597,1.6596,1.6597,205399999.0
2007-12-19 03:01:00,1.6596,1.6597,1.6596,1.6597,792599993.0
2007-12-19 03:02:00,1.65935,1.6596,1.65935,1.6596,157300000.0
2007-12-19 03:03:00,1.6598,1.6598,1.6596,1.6596,101999996.0
2007-12-19 03:04:00,1.6597,1.6598,1.6597,1.6597,70599999.0
2007-12-19 03:05:00,1.65945,1.6597,1.65945,1.6597,296000000.0
2007-12-19 03:06:00,1.6597,1.6597,1.65935,1.65935,28900000.0
2007-12-19 03:07:00,1.65935,1.6594,1.65935,1.65935,52000000.0
2007-12-19 03:08:00,1.65935,1.6594,1.65935,1.6594,128000000.0
2007-12-19 03:09:00,1.6594,1.6594,1.65935,1.65935,132000000.0
2007-12-19 03:10:00,1.65915,1.65935,1.65915,1.65915,28000000.0
2007-12-19 03:11:00,1.65935,1.6596,1.65905,1.6596,414200011.0
2007-12-19 03:12:00,1.6596,1.65985,1.6596,1.6597,48000000.0
2007-12-19 03:13:00,1.65975,1.65975,1.6596,1.6596,8800000.0
2007-12-19 03:14:00,1.6596,1.6596,1.6595,1.6596,86700003.0
2007-12-19 03:15:00,1.6596,1.6596,1.6596,1.6596,2000000.0
2007-12-19 03:16:00,1.6596,1.6596,1.65945,1.6595,7300000.0
2007-12-19 03:17:00,1.6594,1.6594,1.6594,1.6594,67300000.0
2007-12-19 03:18:00,1.6593,1.65945,1.6593,1.65945,440099995.0
2007-12-19 03:19:00,1.6595,1.6595,1.6593,1.6593,8500000.0
2007-12-19 03:20:00,1.6591,1.6594,1.6591,1.6591,54500000.0
2007-12-19 03:21:00,1.6591,1.6595,1.6591,1.65945,65900000.0
2007-12-19 03:22:00,1.6595,1.6595,1.6589,1.6591,30400000.0
2007-12-19 03:23:00,1.6591,1.6591,1.6589,1.6591,93600000.0
2007-12-19 03:24:00,1.6591,1.6595,1.6591,1.6594,229900000.0
2007-12-19 03:25:00,1.6594,1.6594,1.6591,1.6591,127500000.0
2007-12-19 03:26:00,1.6591,1.6591,1.6591,1.6591,244800000.0
2007-12-19 03:27:00,1.6591,1.6594,1.6591,1.6594,94500000.0
2007-12-19 03:28:00,1.65945,1.6595,1.6594,1.65945,2400000.0
2007-12-19 03:29:00,1.6591,1.6591,1.6591,1.6591,24000000.0
2007-12-19 03:30:00,1.6591,1.6594,1.6591,1.6594,148400000.0
2007-12-19 03:31:00,1.6593,1.6594,1.65895,1.6594,155100000.0
2007-12-19 03:32:00,1.6594,1.6594,1.65915,1.65915,117700000.0
2007-12-19 03:33:00,1.6595,1.6595,1.6595,1.6595,2300000.0
2007-12-19 03:34:00,1.6595,1.6595,1.6594,1.6595,174699999.0
2007-12-19 03:35:00,1.6595,1.6595,1.6595,1.6595,5500000.0
2007-12-19 03:36:00,1.6595,1.6595,1.6595,1.6595,6500000.0
2007-12-19 03:37:00,1.6595,1.6595,1.6595,1.6595,5500000.0
2007-12-19 03:38:00,1.6595,1.6595,1.6594,1.6595,128600000.0
2007-12-19 03:39:00,1.6595,1.6595,1.6594,1.6595,69100000.0
2007-12-19 03:40:00,1.6595,1.6595,1.6595,1.6595,7500000.0
2007-12-19 03:41:00,1.6595,1.6595,1.6594,1.6595,238500000.0
2007-12-19 03:42:00,1.6594,1.6595,1.6594,1.6595,158100000.0
2007-12-19 03:43:00,1.6595,1.6595,1.6595,1.6595,10000000.0
2007-12-19 03:44:00,1.6595,1.6595,1.6595,1.6595,4500000.0
2007-12-19 03:45:00,1.6595,1.6595,1.6594,1.6595,32800001.0
2007-12-19 03:46:00,1.6595,1.6595,1.6594,1.6594,47400002.0
2007-12-19 03:47:00,1.6594,1.65955,1.6594,1.6595,32900001.0
2007-12-19 03:48:00,1.6594,1.6595,1.6594,1.6594,173700000.0
2007-12-19 03:49:00,1.65935,1.6595,1.65935,1.6595,23400000.0
2007-12-19 03:50:00,1.6595,1.6595,1.6594,1.6595,181400000.0
2007-12-19 03:51:00,1.6595,1.6595,1.6595,1.6595,14800000.0
2007-12-19 03:52:00,1.6595,1.6595,1.6595,1.6595,24500000.0
2007-12-19 03:53:00,1.6595,1.65955,1.6595,1.65955,10700000.0
2007-12-19 03:54:00,1.65955,1.65955,1.6595,1.6595,76200000.0
2007-12-19 03:55:00,1.6595,1.6595,1.6594,1.6595,164400000.0
2007-12-19 03:56:00,1.65945,1.6595,1.65945,1.6595,68400000.0
2007-12-19 03:57:00,1.6595,1.6596,1.6595,1.6595,81300000.0
2007-12-19 03:58:00,1.6595,1.6597,1.6595,1.6596,128900000.0
2007-12-19 03:59:00,1.65945,1.65975,1.65945,1.65975,27300000.0
2007-12-19 04:00:00,1.6592,1.65955,1.6592,1.65955,8000000.0
2007-12-19 04:01:00,1.65955,1.6597,1.65955,1.6597,14900000.0
2007-12-19 04:02:00,1.65955,1.6598,1.65955,1.6598,277799993.0
2007-12-19 04:03:00,1.6598,1.6598,1.65945,1.65945,72000001.0
2007-12-19 04:04:00,1.65945,1.65965,1.65945,1.65965,11700000.0
2007-12-19 04:05:00,1.65975,1.65975,1.6597,1.6597,190100000.0
2007-12-19 04:06:00,1.6597,1.6598,1.65965,1.6598,391900002.0
2007-12-19 04:07:00,1.6598,1.6598,1.6596,1.6597,244800004.0
2007-12-19 04:08:00,1.6597,1.65975,1.6594,1.6597,142300004.0
2007-12-19 04:09:00,1.6597,1.6597,1.6594,1.6594,355500011.0
2007-12-19 04:10:00,1.6594,1.6597,1.6594,1.6597,113900003.0
2007-12-19 04:11:00,1.6597,1.6597,1.6597,1.6597,128500002.0
2007-12-19 04:12:00,1.6598,1.6598,1.65945,1.65975,42200000.0
2007-12-19 04:13:00,1.6598,1.65985,1.6596,1.65985,31799999.0
2007-12-19 04:14:00,1.65985,1.65985,1.6597,1.6597,85700001.0
2007-12-19 04:15:00,1.6597,1.6597,1.6596,1.6597,385400001.0
2007-12-19 04:16:00,1.6597,1.6597,1.6596,1.6597,355699990.0
2007-12-19 04:17:00,1.6597,1.6597,1.6596,1.6596,280699991.0
2007-12-19 04:18:00,1.6597,1.6597,1.6597,1.6597,204799999.0
2007-12-19 04:19:00,1.6597,1.6597,1.6597,1.6597,304300009.0
2007-12-19 04:20:00,1.6597,1.6597,1.6597,1.6597,52600000.0
2007-12-19 04:21:00,1.6597,1.6597,1.6597,1.6597,129499999.0
2007-12-19 04:22:00,1.6597,1.6597,1.6597,1.6597,88600000.0
2007-12-19 04:23:00,1.6597,1.65985,1.6597,1.65985,30100000.0
2007-12-19 04:24:00,1.65975,1.66,1.65975,1.66,359400000.0
2007-12-19 04:25:00,1.66,1.66015,1.66,1.66,768999999.0
2007-12-19 04:26:00,1.66015,1.66015,1.6599,1.66,534999995.0
2007-12-19 04:27:00,1.66,1.66,1.6599,1.6599,712999987.0
2007-12-19 04:28:00,1.66,1.66,1.6599,1.66,77199999.0
2007-12-19 04:29:00,1.66,1.66,1.66,1.66,330400000.0
2007-12-19 04:30:00,1.66,1.66,1.66,1.66,149200000.0
2007-12-19 04:31:00,1.66,1.66,1.6599,1.66,391599999.0
2007-12-19 04:32:00,1.6599,1.66,1.6599,1.66,159600005.0
2007-12-19 04:33:00,1.66,1.66,1.6599,1.66,532400005.0
2007-12-19 04:34:00,1.66,1.6601,1.6599,1.66,730600004.0
2007-12-19 04:35:00,1.66,1.6602,1.66,1.66005,290600000.0
2007-12-19 04:36:00,1.66005,1.66025,1.66005,1.66015,796800000.0
2007-12-19 04:37:00,1.6602,1.6605,1.66015,1.6603,852500000.0
2007-12-19 04:38:00,1.6603,1.6606,1.6601,1.66015,914400000.0
2007-12-19 04:39:00,1.66015,1.6607,1.66015,1.66035,895200000.0
2007-12-19 04:40:00,1.66035,1.6604,1.6602,1.66035,444000000.0
2007-12-19 04:41:00,1.66035,1.6604,1.66015,1.6604,482300000.0
2007-12-19 04:42:00,1.66035,1.6604,1.6602,1.6603,391499992.0
2007-12-19 04:43:00,1.6603,1.6603,1.66,1.66,154500000.0
2007-12-19 04:44:00,1.66,1.66005,1.66,1.66,35600000.0
2007-12-19 04:45:00,1.66005,1.6603,1.66,1.6603,187600000.0
2007-12-19 04:46:00,1.6603,1.6603,1.66005,1.66005,157400000.0
2007-12-19 04:47:00,1.66021,1.66033,1.66004,1.66016,414600000.0
2007-12-19 04:48:00,1.66005,1.66005,1.66005,1.66005,12000000.0
2007-12-19 04:49:00,1.66005,1.6603,1.66005,1.6603,99100000.0
2007-12-19 04:50:00,1.6603,1.6603,1.6603,1.6603,204800000.0
2007-12-19 04:51:00,1.6603,1.6603,1.6602,1.6602,323999993.0
2007-12-19 04:52:00,1.66055,1.6606,1.66025,1.6603,88300000.0
2007-12-19 04:53:00,1.6603,1.6603,1.6603,1.6603,40600000.0
2007-12-19 04:54:00,1.6603,1.6603,1.6603,1.6603,150800000.0
2007-12-19 04:55:00,1.6603,1.6603,1.6602,1.6602,216399998.0
2007-12-19 04:56:00,1.6602,1.6603,1.6602,1.6603,121899996.0
2007-12-19 04:57:00,1.6603,1.6603,1.6602,1.6603,48200000.0
2007-12-19 04:58:00,1.6603,1.6603,1.6603,1.6603,32800000.0
2007-12-19 04:59:00,1.6603,1.6603,1.6602,1.6602,293099994.0
2007-12-19 05:00:00,1.6603,1.6603,1.6602,1.6602,406400000.0
2007-12-19 05:01:00,1.6602,1.6603,1.6602,1.6603,65400000.0
2007-12-19 05:02:00,1.6603,1.66035,1.6603,1.66035,17800000.0
2007-12-19 05:03:00,1.65995,1.6603,1.65995,1.6603,13300000.0
2007-12-19 05:04:00,1.6603,1.6603,1.65995,1.6603,49100000.0
2007-12-19 05:05:00,1.6603,1.6606,1.6602,1.6603,159500000.0
2007-12-19 05:06:00,1.6603,1.6605,1.6603,1.6604,323400000.0
2007-12-19 05:07:00,1.6604,1.66055,1.66035,1.6604,367700000.0
2007-12-19 05:08:00,1.6604,1.6607,1.6604,1.6605,734500003.0
2007-12-19 05:09:00,1.66045,1.6607,1.66045,1.6607,477200000.0
2007-12-19 05:10:00,1.66045,1.6607,1.66025,1.6604,351399996.0
2007-12-19 05:11:00,1.6605,1.6608,1.6604,1.6607,400999998.0
2007-12-19 05:12:00,1.6607,1.66075,1.66005,1.66005,20700000.0
2007-12-19 05:13:00,1.66065,1.6607,1.6603,1.6607,14400000.0
2007-12-19 05:14:00,1.6606,1.6606,1.66035,1.66035,87000000.0
2007-12-19 05:15:00,1.66035,1.6607,1.66035,1.6606,205999998.0
2007-12-19 05:16:00,1.6606,1.6607,1.6603,1.6604,529799988.0
2007-12-19 05:17:00,1.6604,1.6604,1.6603,1.6604,54400000.0
2007-12-19 05:18:00,1.6604,1.6604,1.6602,1.6604,455900002.0
2007-12-19 05:19:00,1.6603,1.6605,1.6603,1.6604,594300000.0
2007-12-19 05:20:00,1.6604,1.6605,1.6604,1.6604,481600000.0
2007-12-19 05:21:00,1.6604,1.6605,1.6603,1.6604,291300000.0
2007-12-19 05:22:00,1.6604,1.6605,1.6604,1.6604,179800000.0
2007-12-19 05:23:00,1.6604,1.6604,1.6603,1.6604,121199999.0
2007-12-19 05:24:00,1.6604,1.6604,1.6603,1.6604,137600000.0
2007-12-19 05:25:00,1.6604,1.6604,1.6604,1.6604,151200000.0
2007-12-19 05:26:00,1.6604,1.6604,1.6603,1.6604,802400000.0
2007-12-19 05:27:00,1.6604,1.6604,1.6602,1.6604,394899990.0
2007-12-19 05:28:00,1.6604,1.6604,1.6603,1.6604,56000000.0
2007-12-19 05:29:00,1.6603,1.6604,1.6603,1.6604,32000000.0
2007-12-19 05:30:00,1.6604,1.6606,1.6603,1.6606,423999998.0
2007-12-19 05:31:00,1.6606,1.66065,1.6603,1.6604,126800000.0
2007-12-19 05:32:00,1.6604,1.6604,1.66005,1.6603,49400000.0
2007-12-19 05:33:00,1.6603,1.6604,1.66005,1.6603,144200000.0
2007-12-19 05:34:00,1.6603,1.6604,1.6603,1.6604,32900000.0
2007-12-19 05:35:00,1.6603,1.6604,1.6602,1.6603,231500006.0
2007-12-19 05:36:00,1.6603,1.6604,1.6602,1.6604,1022399968.0
2007-12-19 05:37:00,1.6604,1.6606,1.6604,1.6604,517600000.0
2007-12-19 05:38:00,1.6605,1.6606,1.66045,1.6605,511400000.0
2007-12-19 05:39:00,1.6605,1.6605,1.6603,1.6603,120800001.0
2007-12-19 05:40:00,1.6605,1.6605,1.6605,1.6605,72000000.0
2007-12-19 05:41:00,1.6605,1.66055,1.66035,1.66045,608000000.0
2007-12-19 05:42:00,1.6604,1.6605,1.6604,1.6605,406800000.0
2007-12-19 05:43:00,1.6605,1.6605,1.6605,1.6605,84000000.0
2007-12-19 05:44:00,1.6605,1.6605,1.6604,1.6605,106600000.0
2007-12-19 05:45:00,1.6605,1.6605,1.6605,1.6605,132000000.0
2007-12-19 05:46:00,1.6605,1.6605,1.6605,1.6605,120000000.0
2007-12-19 05:47:00,1.6605,1.6605,1.66045,1.6605,210800000.0
2007-12-19 05:48:00,1.6605,1.66065,1.66045,1.66065,360000000.0
2007-12-19 05:49:00,1.6607,1.66075,1.66055,1.6607,405000000.0
2007-12-19 05:50:00,1.6607,1.6607,1.6606,1.6607,69799999.0
2007-12-19 05:51:00,1.6604,1.6606,1.66035,1.6606,38100000.0
2007-12-19 05:52:00,1.6606,1.6607,1.6604,1.6604,73600000.0
2007-12-19 05:53:00,1.6604,1.6604,1.6604,1.6604,28000000.0
2007-12-19 05:54:00,1.6604,1.6604,1.6604,1.6604,10400000.0
2007-12-19 05:55:00,1.6604,1.6604,1.6604,1.6604,24000000.0
2007-12-19 05:56:00,1.6604,1.6604,1.6604,1.6604,12000000.0
2007-12-19 05:57:00,1.6604,1.6604,1.6604,1.6604,24000000.0
2007-12-19 05:58:00,1.6604,1.6607,1.66025,1.6603,200400000.0
2007-12-19 05:59:00,1.6603,1.6605,1.6603,1.6605,312800000.0
2007-12-19 06:00:00,1.6605,1.6606,1.66045,1.6605,497900000.0
2007-12-19 06:01:00,1.66045,1.6606,1.6604,1.6605,368299995.0
2007-12-19 06:02:00,1.6605,1.6605,1.6605,1.6605,742400000.0
2007-12-19 06:03:00,1.6605,1.6608,1.6605,1.6605,161300000.0
2007-12-19 06:04:00,1.6605,1.6605,1.6605,1.6605,155200000.0
2007-12-19 06:05:00,1.6605,1.6605,1.6605,1.6605,424000000.0
2007-12-19 06:06:00,1.6605,1.6605,1.6604,1.6605,388100002.0
2007-12-19 06:07:00,1.6605,1.6606,1.6605,1.6605,311200000.0
2007-12-19 06:08:00,1.6605,1.6607,1.6605,1.6607,506400000.0
2007-12-19 06:09:00,1.6607,1.6607,1.6604,1.6605,947200002.0
2007-12-19 06:10:00,1.6604,1.6609,1.6604,1.6605,110899999.0
2007-12-19 06:11:00,1.6605,1.6606,1.6604,1.6606,278600000.0
2007-12-19 06:12:00,1.6606,1.6606,1.66045,1.6605,422600000.0
2007-12-19 06:13:00,1.6605,1.6605,1.66045,1.6605,429500000.0
2007-12-19 06:14:00,1.6605,1.6605,1.6605,1.6605,419200000.0
2007-12-19 06:15:00,1.6605,1.6605,1.6605,1.6605,472000000.0
2007-12-19 06:16:00,1.6605,1.6605,1.6604,1.6604,481500000.0
2007-12-19 06:17:00,1.6605,1.6605,1.6604,1.6604,180100000.0
2007-12-19 06:18:00,1.6605,1.6605,1.6604,1.6605,74200000.0
2007-12-19 06:19:00,1.6605,1.6605,1.6605,1.6605,356800000.0
2007-12-19 06:20:00,1.6605,1.6605,1.6605,1.6605,40000000.0
2007-12-19 06:21:00,1.6604,1.6605,1.6604,1.6605,330999999.0
2007-12-19 06:22:00,1.6604,1.6605,1.6604,1.6605,317799999.0
2007-12-19 06:23:00,1.6605,1.6606,1.6605,1.66055,79100000.0
2007-12-19 06:24:00,1.6601,1.6605,1.6601,1.6605,161200000.0
2007-12-19 06:25:00,1.6605,1.6605,1.6604,1.6604,382400000.0
2007-12-19 06:26:00,1.6605,1.6605,1.6605,1.6605,155200000.0
2007-12-19 06:27:00,1.6605,1.6605,1.6604,1.6605,120000000.0
2007-12-19 06:28:00,1.6605,1.6605,1.6604,1.6605,186699999.0
2007-12-19 06:29:00,1.6605,1.6605,1.6604,1.6605,123199999.0
2007-12-19 06:30:00,1.6605,1.6605,1.6605,1.6605,169600000.0
2007-12-19 06:31:00,1.6605,1.6605,1.6605,1.6605,244800000.0
2007-12-19 06:32:00,1.6605,1.6605,1.6604,1.6605,117000000.0
2007-12-19 06:33:00,1.6605,1.6605,1.6604,1.6605,65000000.0
2007-12-19 06:34:00,1.6605,1.6605,1.6605,1.6605,83200000.0
2007-12-19 06:35:00,1.6605,1.6605,1.6604,1.6604,494300000.0
2007-12-19 06:36:00,1.6605,1.6605,1.6605,1.6605,99200000.0
2007-12-19 06:37:00,1.6605,1.6605,1.6605,1.6605,83200000.0
2007-12-19 06:38:00,1.6605,1.6605,1.6605,1.6605,97600000.0
2007-12-19 06:39:00,1.6605,1.6605,1.66025,1.66025,37000000.0
2007-12-19 06:40:00,1.66035,1.6605,1.66015,1.6604,487999985.0
2007-12-19 06:41:00,1.6605,1.6605,1.65995,1.66005,129500000.0
2007-12-19 06:42:00,1.66025,1.6603,1.66005,1.66005,26400000.0
2007-12-19 06:43:00,1.6601,1.6605,1.6601,1.6605,17800000.0
2007-12-19 06:44:00,1.6605,1.6605,1.6604,1.6604,9300000.0
2007-12-19 06:45:00,1.6604,1.6604,1.66,1.66,12900000.0
2007-12-19 06:46:00,1.66,1.6603,1.66,1.66,46700000.0
2007-12-19 06:47:00,1.66,1.66,1.65985,1.66,57000000.0
2007-12-19 06:48:00,1.6599,1.6603,1.6599,1.6603,63800000.0
2007-12-19 06:49:00,1.6603,1.6603,1.6598,1.6598,46300000.0
2007-12-19 06:50:00,1.66,1.66,1.66,1.66,14200000.0
2007-12-19 06:51:00,1.66,1.6602,1.65995,1.6602,131000000.0
2007-12-19 06:52:00,1.66,1.66,1.6599,1.66,9800000.0
2007-12-19 06:53:00,1.66,1.66,1.65995,1.65995,12800000.0
2007-12-19 06:54:00,1.66,1.66015,1.66,1.6601,32200000.0
2007-12-19 06:55:00,1.6601,1.66035,1.66,1.6603,68799998.0
2007-12-19 06:56:00,1.66,1.6603,1.66,1.6603,67600000.0
2007-12-19 06:57:00,1.6603,1.6603,1.65995,1.6603,42600000.0
2007-12-19 06:58:00,1.66,1.66,1.66,1.66,12000000.0
2007-12-19 06:59:00,1.66,1.66,1.65985,1.66,58100000.0
2007-12-19 07:00:00,1.66001,1.66029,1.66001,1.66025,379799999.0
2007-12-19 07:01:00,1.66012,1.66012,1.65987,1.65987,1175300001.0
2007-12-19 07:02:00,1.66,1.66,1.66,1.66,24000000.0
2007-12-19 07:03:00,1.66,1.66,1.6598,1.65985,17600000.0
2007-12-19 07:04:00,1.65985,1.66,1.65975,1.66,43900000.0
2007-12-19 07:05:00,1.66,1.66,1.6599,1.66,20400000.0
2007-12-19 07:06:00,1.66,1.66,1.66,1.66,12000000.0
2007-12-19 07:07:00,1.66,1.66025,1.66,1.66005,131200000.0
2007-12-19 07:08:00,1.6601,1.6601,1.66,1.6601,151399996.0
2007-12-19 07:09:00,1.6601,1.6603,1.66,1.66005,126200000.0
2007-12-19 07:10:00,1.66005,1.66005,1.66005,1.66005,1600000.0
2007-12-19 07:11:00,1.6601,1.6602,1.66,1.6601,658999996.0
2007-12-19 07:12:00,1.6601,1.6601,1.6601,1.6601,230400000.0
2007-12-19 07:13:00,1.6601,1.6601,1.66,1.6601,215499998.0
2007-12-19 07:14:00,1.6601,1.6601,1.6601,1.6601,68800000.0
2007-12-19 07:15:00,1.6601,1.6601,1.6601,1.6601,110400000.0
2007-12-19 07:16:00,1.6601,1.6601,1.6601,1.6601,54400000.0
2007-12-19 07:17:00,1.6601,1.6602,1.6601,1.6602,53400000.0
2007-12-19 07:18:00,1.6598,1.6601,1.65975,1.6601,83200000.0
2007-12-19 07:19:00,1.6601,1.6602,1.66005,1.6601,21300000.0
2007-12-19 07:20:00,1.6601,1.6601,1.6601,1.6601,27400000.0
2007-12-19 07:21:00,1.6601,1.6601,1.6601,1.6601,11200000.0
2007-12-19 07:22:00,1.6601,1.6601,1.66,1.6601,39300000.0
2007-12-19 07:23:00,1.6601,1.6601,1.6601,1.6601,189600000.0
2007-12-19 07:24:00,1.6601,1.6601,1.6601,1.6601,163200000.0
2007-12-19 07:25:00,1.6601,1.6601,1.66,1.66,60400000.0
2007-12-19 07:26:00,1.6601,1.6602,1.6601,1.6602,15200000.0
2007-12-19 07:27:00,1.65985,1.6601,1.65985,1.6601,289299998.0
2007-12-19 07:28:00,1.6598,1.6601,1.6598,1.6601,96600000.0
2007-12-19 07:29:00,1.6601,1.6601,1.6598,1.6601,38700000.0
2007-12-19 07:30:00,1.6601,1.6602,1.66,1.6602,504599980.0
2007-12-19 07:31:00,1.6602,1.66025,1.6602,1.66025,2000000.0
2007-12-19 07:32:00,1.65975,1.6601,1.65975,1.66,195100000.0
2007-12-19 07:33:00,1.66,1.66035,1.6594,1.66035,510000002.0
2007-12-19 07:34:00,1.66035,1.66035,1.6599,1.66,81399998.0
2007-12-19 07:35:00,1.66,1.66,1.6599,1.66,183999996.0
2007-12-19 07:36:00,1.66,1.6602,1.6599,1.6599,887899988.0
2007-12-19 07:37:00,1.66,1.6601,1.66,1.66,473600000.0
2007-12-19 07:38:00,1.66,1.66,1.65985,1.6599,990299967.0
2007-12-19 07:39:00,1.6599,1.6601,1.6599,1.66,264399996.0
2007-12-19 07:40:00,1.66,1.6601,1.65995,1.65995,239600000.0
2007-12-19 07:41:00,1.65995,1.66,1.6599,1.66,251499998.0
2007-12-19 07:42:00,1.66,1.66,1.6599,1.66,582099994.0
2007-12-19 07:43:00,1.6599,1.6601,1.6599,1.6601,690199978.0
2007-12-19 07:44:00,1.6601,1.6602,1.66,1.66,903900000.0
2007-12-19 07:45:00,1.66,1.6601,1.66,1.66,406800000.0
2007-12-19 07:46:00,1.66,1.6601,1.65975,1.6601,343499996.0
2007-12-19 07:47:00,1.6602,1.6602,1.6601,1.6601,204600000.0
2007-12-19 07:48:00,1.66,1.6602,1.66,1.6601,307200000.0
2007-12-19 07:49:00,1.6601,1.6602,1.66,1.6602,267900000.0
2007-12-19 07:50:00,1.6602,1.6603,1.6601,1.66025,230100000.0
2007-12-19 07:51:00,1.66025,1.6603,1.6602,1.6603,170199998.0
2007-12-19 07:52:00,1.6603,1.66045,1.6601,1.6604,81700000.0
2007-12-19 07:53:00,1.66045,1.6605,1.6604,1.66045,79400001.0
2007-12-19 07:54:00,1.6605,1.6605,1.6603,1.6604,28000000.0
2007-12-19 07:55:00,1.6603,1.6604,1.6602,1.66035,42700000.0
2007-12-19 07:56:00,1.66035,1.66035,1.6602,1.6603,508000000.0
2007-12-19 07:57:00,1.6603,1.66035,1.6602,1.6602,93900000.0
2007-12-19 07:58:00,1.6603,1.6603,1.66025,1.6603,124200000.0
2007-12-19 07:59:00,1.66025,1.66035,1.6602,1.66035,72399999.0
2007-12-19 08:00:00,1.66035,1.6604,1.65995,1.66,260399999.0
2007-12-19 08:01:00,1.66,1.66,1.66,1.66,307200000.0
2007-12-19 08:02:00,1.66,1.66025,1.66,1.6602,167200000.0
2007-12-19 08:03:00,1.6602,1.6603,1.6599,1.6603,22800000.0
2007-12-19 08:04:00,1.6599,1.6599,1.6598,1.6599,31400000.0
2007-12-19 08:05:00,1.6599,1.6602,1.6599,1.66,55700000.0
2007-12-19 08:06:00,1.65995,1.66,1.65995,1.66,49100000.0
2007-12-19 08:07:00,1.65995,1.66,1.6599,1.66,84299999.0
2007-12-19 08:08:00,1.66,1.66,1.6599,1.6599,115299999.0
2007-12-19 08:09:00,1.66,1.6602,1.66,1.66,586400000.0
2007-12-19 08:10:00,1.66,1.6602,1.66,1.6602,83999999.0
2007-12-19 08:11:00,1.6602,1.6602,1.66,1.66,299999999.0
2007-12-19 08:12:00,1.66,1.6602,1.66,1.6602,228000000.0
2007-12-19 08:13:00,1.65984,1.6601,1.65984,1.66,191800002.0
2007-12-19 08:14:00,1.6599,1.6602,1.6598,1.6601,158200000.0
2007-12-19 08:15:00,1.6601,1.6601,1.65985,1.65985,157900000.0
2007-12-19 08:16:00,1.65985,1.6601,1.65985,1.66,330400000.0
2007-12-19 08:17:00,1.66,1.6603,1.66,1.66,102300000.0
2007-12-19 08:18:00,1.66,1.6601,1.66,1.66,496000000.0
2007-12-19 08:19:00,1.66,1.66025,1.66,1.66025,302600000.0
2007-12-19 08:20:00,1.66025,1.6604,1.66025,1.6603,73700000.0
2007-12-19 08:21:00,1.6603,1.6603,1.66025,1.6603,600000.0
2007-12-19 08:22:00,1.66035,1.66035,1.6602,1.6603,581700000.0
2007-12-19 08:23:00,1.6603,1.6603,1.6599,1.6602,86900000.0
2007-12-19 08:24:00,1.6601,1.6602,1.65967,1.65967,116000000.0
2007-12-19 08:25:00,1.6602,1.66035,1.6602,1.6603,3900000.0
2007-12-19 08:26:00,1.6603,1.6604,1.6598,1.6598,356000000.0
2007-12-19 08:27:00,1.6604,1.66045,1.66025,1.6603,334200000.0
2007-12-19 08:28:00,1.6603,1.66045,1.66025,1.66025,568199999.0
2007-12-19 08:29:00,1.66025,1.66035,1.6602,1.66025,415600000.0
2007-12-19 08:30:00,1.66025,1.6603,1.6602,1.6603,2100000.0
2007-12-19 08:31:00,1.66035,1.66035,1.6602,1.6603,210900000.0
2007-12-19 08:32:00,1.6603,1.6603,1.6602,1.6602,375199995.0
2007-12-19 08:33:00,1.6602,1.6602,1.65975,1.6599,678600000.0
2007-12-19 08:34:00,1.6599,1.6602,1.6595,1.6602,73000000.0
2007-12-19 08:35:00,1.6601,1.6602,1.6601,1.6602,236800000.0
2007-12-19 08:36:00,1.6602,1.6602,1.66,1.66,309600000.0
2007-12-19 08:37:00,1.66,1.66035,1.66,1.6601,292900000.0
2007-12-19 08:38:00,1.6601,1.6605,1.6601,1.66015,251100000.0
2007-12-19 08:39:00,1.6603,1.6606,1.6601,1.6605,424400000.0
2007-12-19 08:40:00,1.6605,1.6606,1.66045,1.6605,23800000.0
2007-12-19 08:41:00,1.6605,1.6606,1.66035,1.6605,153600000.0
2007-12-19 08:42:00,1.6605,1.6605,1.66045,1.66045,100200000.0
2007-12-19 08:43:00,1.66045,1.6605,1.66035,1.6604,498200006.0
2007-12-19 08:44:00,1.6604,1.6607,1.6604,1.6607,574499995.0
2007-12-19 08:45:00,1.6607,1.66075,1.66045,1.6607,665800010.0
2007-12-19 08:46:00,1.66055,1.6607,1.6604,1.6607,264500000.0
2007-12-19 08:47:00,1.6606,1.6607,1.6604,1.66065,462100000.0
2007-12-19 08:48:00,1.66065,1.6607,1.6605,1.6606,495300002.0
2007-12-19 08:49:00,1.6606,1.6606,1.6605,1.6605,994500040.0
2007-12-19 08:50:00,1.6605,1.6606,1.66035,1.66045,390500002.0
2007-12-19 08:51:00,1.66045,1.6605,1.6603,1.6603,347899999.0
2007-12-19 08:52:00,1.66025,1.66055,1.6601,1.66045,46300000.0
2007-12-19 08:53:00,1.6605,1.66055,1.66035,1.66055,21400000.0
2007-12-19 08:54:00,1.6605,1.66065,1.66045,1.6606,317499999.0
2007-12-19 08:55:00,1.6606,1.66065,1.66055,1.66055,96000000.0
2007-12-19 08:56:00,1.66055,1.66075,1.66055,1.66065,181200000.0
2007-12-19 08:57:00,1.6606,1.66075,1.6606,1.6606,236000000.0
2007-12-19 08:58:00,1.6607,1.6609,1.6605,1.66085,452499999.0
2007-12-19 08:59:00,1.66085,1.6612,1.6608,1.6611,204000000.0
2007-12-19 09:00:00,1.6611,1.6612,1.661,1.6611,152600000.0
2007-12-19 09:01:00,1.6611,1.6612,1.661,1.66105,322500000.0
2007-12-19 09:02:00,1.66105,1.66165,1.661,1.66155,527200003.0
2007-12-19 09:03:00,1.66155,1.66235,1.66155,1.6618,572500001.0
2007-12-19 09:04:00,1.6617,1.6621,1.66145,1.66205,156900000.0
2007-12-19 09:05:00,1.66205,1.6625,1.66205,1.66205,251500000.0
2007-12-19 09:06:00,1.6621,1.66215,1.6615,1.6618,529900000.0
2007-12-19 09:07:00,1.6618,1.6618,1.6613,1.6615,536100002.0
2007-12-19 09:08:00,1.66155,1.66205,1.66155,1.66185,498900008.0
2007-12-19 09:09:00,1.66175,1.6623,1.66175,1.66185,155099999.0
2007-12-19 09:10:00,1.66185,1.66235,1.66185,1.6623,157000000.0
2007-12-19 09:11:00,1.6623,1.6624,1.66225,1.66225,14700000.0
2007-12-19 09:12:00,1.66225,1.6623,1.662,1.662,126600000.0
2007-12-19 09:13:00,1.66205,1.6621,1.66185,1.66195,48100000.0
2007-12-19 09:14:00,1.66195,1.6622,1.6618,1.6621,335699999.0
2007-12-19 09:15:00,1.66205,1.66215,1.6619,1.66195,976900002.0
2007-12-19 09:16:00,1.66195,1.66245,1.66195,1.66235,639799999.0
2007-12-19 09:17:00,1.66235,1.66275,1.66235,1.66255,1061299989.0
2007-12-19 09:18:00,1.66255,1.6628,1.66225,1.66235,1282500000.0
2007-12-19 09:19:00,1.66235,1.6625,1.6623,1.6625,1064000001.0
2007-12-19 09:20:00,1.66245,1.66245,1.6622,1.66235,1106600000.0
2007-12-19 09:21:00,1.6624,1.66265,1.6624,1.66245,562800000.0
2007-12-19 09:22:00,1.66245,1.6625,1.6622,1.66245,1087200000.0
2007-12-19 09:23:00,1.66245,1.6625,1.6623,1.66245,410399998.0
2007-12-19 09:24:00,1.66245,1.66255,1.66245,1.6625,300800000.0
2007-12-19 09:25:00,1.66255,1.66255,1.66245,1.6625,318800000.0
2007-12-19 09:26:00,1.6625,1.66265,1.6621,1.66235,652000001.0
2007-12-19 09:27:00,1.66235,1.6624,1.6618,1.6622,839100000.0
2007-12-19 09:28:00,1.6622,1.6624,1.66205,1.66205,607599991.0
2007-12-19 09:29:00,1.66205,1.6626,1.66195,1.6625,454099998.0
2007-12-19 09:30:00,1.6625,1.66255,1.66215,1.66225,155400000.0
2007-12-19 09:31:00,1.66225,1.66235,1.66205,1.66205,291500000.0
2007-12-19 09:32:00,1.6612,1.6613,1.661,1.661,923499999.0
2007-12-19 09:33:00,1.66205,1.66255,1.662,1.6624,923499999.0
2007-12-19 09:34:00,1.66235,1.6624,1.6621,1.66225,419399997.0
2007-12-19 09:35:00,1.6608,1.6614,1.6607,1.6613,209200000.0
2007-12-19 09:36:00,1.66215,1.66245,1.66185,1.66245,209200000.0
2007-12-19 09:37:00,1.66245,1.6626,1.66235,1.6626,513500001.0
2007-12-19 09:38:00,1.66265,1.66265,1.6625,1.6625,44000000.0
2007-12-19 09:39:00,1.6625,1.66255,1.6622,1.6622,764900000.0
2007-12-19 09:40:00,1.6622,1.6622,1.66195,1.66205,524700002.0
2007-12-19 09:41:00,1.66205,1.6621,1.662,1.6621,21100000.0
2007-12-19 09:42:00,1.6621,1.66215,1.66205,1.6621,18700000.0
2007-12-19 09:43:00,1.6621,1.6622,1.6618,1.6621,44900000.0
2007-12-19 09:44:00,1.66205,1.66215,1.66145,1.66165,172600000.0
2007-12-19 09:45:00,1.66165,1.6621,1.66155,1.6621,1116899995.0
2007-12-19 09:46:00,1.66215,1.66215,1.6617,1.66175,231599998.0
2007-12-19 09:47:00,1.66175,1.66195,1.66175,1.6618,340600000.0
2007-12-19 09:48:00,1.66175,1.66215,1.66175,1.66215,1005300000.0
2007-12-19 09:49:00,1.66215,1.6622,1.66175,1.66175,63000000.0
2007-12-19 09:50:00,1.66175,1.66175,1.66125,1.6614,1287700024.0
2007-12-19 09:51:00,1.6614,1.66185,1.6614,1.66165,193600000.0
2007-12-19 09:52:00,1.66165,1.66175,1.66145,1.66175,1095299991.0
2007-12-19 09:53:00,1.66175,1.66175,1.6615,1.6616,33100000.0
2007-12-19 09:54:00,1.66155,1.66165,1.66155,1.6616,8900000.0
2007-12-19 09:55:00,1.66155,1.6618,1.66145,1.6617,271700000.0
2007-12-19 09:56:00,1.66165,1.6618,1.66145,1.6617,539900014.0
2007-12-19 09:57:00,1.6617,1.6618,1.66145,1.66145,288600002.0
2007-12-19 09:58:00,1.66155,1.66175,1.66145,1.6617,1567900017.0
2007-12-19 09:59:00,1.6617,1.66175,1.66135,1.66155,179700000.0
2007-12-19 10:00:00,1.66155,1.6616,1.66125,1.66155,314500008.0
2007-12-19 10:01:00,1.66155,1.6618,1.66145,1.66165,224900000.0
2007-12-19 10:02:00,1.66165,1.66175,1.66145,1.66155,1998300006.0
2007-12-19 10:03:00,1.66145,1.6617,1.66145,1.66165,376499998.0
2007-12-19 10:04:00,1.66165,1.6617,1.6616,1.6616,99600000.0
2007-12-19 10:05:00,1.6616,1.66165,1.6616,1.6616,128100000.0
2007-12-19 10:06:00,1.66165,1.66165,1.66145,1.6616,475100001.0
2007-12-19 10:07:00,1.66155,1.66155,1.66095,1.6612,1784199995.0
2007-12-19 10:08:00,1.66125,1.66135,1.6612,1.6612,137300000.0
2007-12-19 10:09:00,1.6612,1.66145,1.66115,1.66125,280000000.0
2007-12-19 10:10:00,1.66125,1.6614,1.6611,1.6613,189700000.0
2007-12-19 10:11:00,1.6613,1.6614,1.66105,1.66105,751399999.0
2007-12-19 10:12:00,1.66105,1.66125,1.66095,1.661,1025799994.0
2007-12-19 10:13:00,1.6613,1.6615,1.66125,1.66125,636599980.0
2007-12-19 10:14:00,1.6613,1.66135,1.6612,1.66125,571799994.0
2007-12-19 10:15:00,1.66135,1.66155,1.66135,1.66135,1010200031.0
2007-12-19 10:16:00,1.66135,1.66165,1.66135,1.6615,1699000003.0
2007-12-19 10:17:00,1.6591,1.6591,1.6589,1.659,612199998.0
2007-12-19 10:18:00,1.66145,1.6616,1.66145,1.6615,612199998.0
2007-12-19 10:19:00,1.6615,1.6615,1.66125,1.66145,400000001.0
2007-12-19 10:20:00,1.66145,1.66145,1.6613,1.6614,681800007.0
2007-12-19 10:21:00,1.6614,1.66155,1.66135,1.6615,1071000004.0
2007-12-19 10:22:00,1.66155,1.6616,1.66135,1.66145,1228100001.0
2007-12-19 10:23:00,1.66145,1.66155,1.66145,1.6615,435000000.0
2007-12-19 10:24:00,1.6615,1.66155,1.6614,1.6614,457000000.0
2007-12-19 10:25:00,1.6614,1.66145,1.66135,1.6614,407400003.0
2007-12-19 10:26:00,1.66135,1.66145,1.66125,1.6614,349699992.0
2007-12-19 10:27:00,1.6614,1.66145,1.66125,1.66135,1495300037.0
2007-12-19 10:28:00,1.66135,1.6615,1.66135,1.66145,555700000.0
2007-12-19 10:29:00,1.66145,1.66155,1.6614,1.6614,85600000.0
2007-12-19 10:30:00,1.6614,1.6615,1.66125,1.66125,282100001.0
2007-12-19 10:31:00,1.6613,1.66145,1.66125,1.66135,208800000.0
2007-12-19 10:32:00,1.66135,1.6614,1.66105,1.66105,879899992.0
2007-12-19 10:33:00,1.6611,1.6612,1.661,1.66115,993400797.0
2007-12-19 10:34:00,1.66115,1.66115,1.6608,1.6608,753783502.0
2007-12-19 10:35:00,1.6608,1.66135,1.6608,1.66135,781300000.0
2007-12-19 10:36:00,1.66145,1.66185,1.66125,1.66155,925100005.0
2007-12-19 10:37:00,1.66155,1.66195,1.66155,1.66195,1912400002.0
2007-12-19 10:38:00,1.66195,1.66215,1.66175,1.66215,641200002.0
2007-12-19 10:39:00,1.66215,1.6624,1.66205,1.6623,1077800002.0
2007-12-19 10:40:00,1.6623,1.66235,1.66175,1.66175,319200000.0
2007-12-19 10:41:00,1.66175,1.66195,1.66165,1.66175,232400000.0
2007-12-19 10:42:00,1.66175,1.66175,1.6615,1.6616,116800000.0
2007-12-19 10:43:00,1.66155,1.6616,1.66145,1.66155,385999996.0
2007-12-19 10:44:00,1.66155,1.66155,1.6612,1.6612,449799993.0
2007-12-19 10:45:00,1.6612,1.6614,1.66105,1.66105,172700000.0
2007-12-19 10:46:00,1.66105,1.66135,1.661,1.66135,46400000.0
2007-12-19 10:47:00,1.66135,1.66145,1.6612,1.66125,28300000.0
2007-12-19 10:48:00,1.6612,1.6613,1.6612,1.6612,23200000.0
2007-12-19 10:49:00,1.6612,1.6613,1.66095,1.66095,384800006.0
2007-12-19 10:50:00,1.66105,1.66115,1.66095,1.661,2109099989.0
2007-12-19 10:51:00,1.661,1.661,1.66075,1.6609,908899989.0
2007-12-19 10:52:00,1.6609,1.66115,1.66085,1.66115,14200000.0
2007-12-19 10:53:00,1.66115,1.66115,1.66095,1.6611,139800000.0
2007-12-19 10:54:00,1.6611,1.6611,1.66095,1.66095,1242000000.0
2007-12-19 10:55:00,1.66095,1.66105,1.6609,1.661,160900004.0
2007-12-19 10:56:00,1.66105,1.66105,1.66085,1.66105,26300000.0
2007-12-19 10:57:00,1.66105,1.66115,1.66085,1.6611,291499996.0
2007-12-19 10:58:00,1.66105,1.6613,1.66085,1.6613,96699999.0
2007-12-19 10:59:00,1.6613,1.6614,1.661,1.66105,33000000.0
2007-12-19 11:00:00,1.661,1.66105,1.66055,1.6607,164800000.0
2007-12-19 11:01:00,1.6607,1.6608,1.65975,1.66035,345499997.0
2007-12-19 11:02:00,1.66035,1.6606,1.65995,1.66025,246199996.0
2007-12-19 11:03:00,1.66025,1.66025,1.65975,1.66015,126200000.0
2007-12-19 11:04:00,1.66015,1.6602,1.6598,1.6602,99800000.0
2007-12-19 11:05:00,1.66025,1.66025,1.65995,1.6602,196799998.0
2007-12-19 11:06:00,1.6602,1.66025,1.65985,1.66015,1107800010.0
2007-12-19 11:07:00,1.66015,1.6604,1.65995,1.66035,594400002.0
2007-12-19 11:08:00,1.66035,1.66055,1.66025,1.6605,99200000.0
2007-12-19 11:09:00,1.6605,1.6605,1.66025,1.66035,731299994.0
2007-12-19 11:10:00,1.66035,1.66035,1.65995,1.66005,373100000.0
2007-12-19 11:11:00,1.66015,1.66015,1.65945,1.65945,1822799996.0
2007-12-19 11:12:00,1.65945,1.65945,1.65895,1.6591,1714099976.0
2007-12-19 11:13:00,1.6591,1.65935,1.65895,1.65895,484600001.0
2007-12-19 11:14:00,1.65905,1.65905,1.65875,1.65885,852700001.0
2007-12-19 11:15:00,1.65885,1.659,1.65875,1.6588,924200007.0
2007-12-19 11:16:00,1.6588,1.65915,1.6588,1.6591,149100000.0
2007-12-19 11:17:00,1.6591,1.65915,1.65895,1.6591,310500000.0
2007-12-19 11:18:00,1.6591,1.65915,1.6586,1.6586,721400002.0
2007-12-19 11:19:00,1.6586,1.65885,1.6585,1.65875,610700001.0
2007-12-19 11:20:00,1.65875,1.65885,1.65865,1.65885,1971000001.0
2007-12-19 11:21:00,1.65885,1.6593,1.65875,1.6591,1218399990.0
2007-12-19 11:22:00,1.6591,1.6594,1.65895,1.65905,1251100000.0
2007-12-19 11:23:00,1.65905,1.6593,1.65885,1.65915,280899998.0
2007-12-19 11:24:00,1.65915,1.6594,1.65905,1.65905,1317799952.0
2007-12-19 11:25:00,1.65905,1.65925,1.6589,1.6589,571999989.0
2007-12-19 11:26:00,1.6589,1.659,1.65875,1.65895,297800000.0
2007-12-19 11:27:00,1.65895,1.6592,1.65895,1.65905,804400007.0
2007-12-19 11:28:00,1.65905,1.6592,1.65895,1.6592,883000012.0
2007-12-19 11:29:00,1.6592,1.6592,1.65895,1.65905,1948599983.0
2007-12-19 11:31:00,1.65925,1.6594,1.65925,1.65935,615900003.0
2007-12-19 11:32:00,1.65935,1.6595,1.65925,1.6594,178700000.0
2007-12-19 11:33:00,1.6594,1.6595,1.6592,1.6594,225600000.0
2007-12-19 11:34:00,1.6594,1.65945,1.6591,1.6592,280600002.0
2007-12-19 11:35:00,1.6592,1.65935,1.65895,1.6592,699700000.0
2007-12-19 11:36:00,1.6592,1.6593,1.659,1.65915,598600003.0
2007-12-19 11:37:00,1.65915,1.65945,1.659,1.65935,1112600007.0
2007-12-19 11:38:00,1.6594,1.65945,1.6592,1.6594,336099997.0
2007-12-19 11:39:00,1.65935,1.6596,1.65935,1.65955,213600001.0
2007-12-19 11:40:00,1.65955,1.6598,1.6593,1.65935,588899997.0
2007-12-19 11:41:00,1.65935,1.65955,1.65935,1.6595,1026500000.0
2007-12-19 11:42:00,1.6595,1.65955,1.65935,1.6595,600300000.0
2007-12-19 11:43:00,1.6595,1.6596,1.6593,1.6596,357600000.0
2007-12-19 11:44:00,1.6595,1.6597,1.65945,1.6595,112200000.0
2007-12-19 11:45:00,1.65945,1.6597,1.6594,1.6596,250499998.0
2007-12-19 11:46:00,1.6596,1.65975,1.6594,1.65955,2096399996.0
2007-12-19 11:47:00,1.65955,1.6596,1.6594,1.6594,877299997.0
2007-12-19 11:48:00,1.6594,1.65945,1.6593,1.65945,337900000.0
2007-12-19 11:49:00,1.65945,1.6595,1.6594,1.65945,187600000.0
2007-12-19 11:50:00,1.65945,1.6595,1.6594,1.6594,342199999.0
2007-12-19 11:51:00,1.6594,1.6595,1.65935,1.6595,1807800003.0
2007-12-19 11:52:00,1.6595,1.6595,1.6594,1.65945,1044799995.0
2007-12-19 11:53:00,1.65945,1.65945,1.6594,1.6594,837200000.0
2007-12-19 11:54:00,1.6594,1.6595,1.65935,1.6594,176499999.0
2007-12-19 11:55:00,1.6594,1.65965,1.6594,1.65955,715300004.0
2007-12-19 11:56:00,1.65955,1.6597,1.6595,1.6595,1829500021.0
2007-12-19 11:57:00,1.65955,1.65965,1.6595,1.6596,571899998.0
2007-12-19 11:58:00,1.6596,1.65965,1.6594,1.6594,1892200007.0
2007-12-19 11:59:00,1.6594,1.6596,1.6593,1.65935,399999998.0
2007-12-19 12:00:00,1.65935,1.65955,1.6593,1.65945,456199985.0
2007-12-19 12:01:00,1.6594,1.65945,1.65935,1.6594,870499999.0
2007-12-19 12:02:00,1.6594,1.6595,1.65935,1.65945,484200000.0
2007-12-19 12:03:00,1.65945,1.65955,1.65935,1.65935,1228600002.0
2007-12-19 12:04:00,1.6594,1.65945,1.65935,1.6594,1212100000.0
2007-12-19 12:05:00,1.6594,1.6595,1.65935,1.65935,1140699998.0
2007-12-19 12:06:00,1.65935,1.6596,1.65935,1.6595,2072700022.0
2007-12-19 12:07:00,1.6595,1.6597,1.6594,1.6597,1066100005.0
2007-12-19 12:08:00,1.65965,1.6597,1.6595,1.65965,931000006.0
2007-12-19 12:09:00,1.65965,1.65975,1.65965,1.6597,608799998.0
2007-12-19 12:10:00,1.6597,1.65975,1.6595,1.6596,688700000.0
2007-12-19 12:11:00,1.6596,1.65975,1.6595,1.6595,717999997.0
2007-12-19 12:12:00,1.6595,1.65955,1.6594,1.65945,410500000.0
2007-12-19 12:13:00,1.65945,1.6595,1.65935,1.65945,1529800006.0
2007-12-19 12:14:00,1.65945,1.6595,1.6593,1.6595,747399997.0
2007-12-19 12:15:00,1.6595,1.65955,1.6594,1.65955,451000000.0
2007-12-19 12:16:00,1.6595,1.65955,1.65935,1.65955,1155099993.0
2007-12-19 12:17:00,1.65955,1.6597,1.65945,1.65965,909699996.0
2007-12-19 12:18:00,1.6597,1.65975,1.65965,1.6597,470600001.0
2007-12-19 12:19:00,1.6597,1.6598,1.6596,1.6597,430399999.0
2007-12-19 12:20:00,1.6597,1.65995,1.65955,1.65985,896599992.0
2007-12-19 12:21:00,1.65985,1.6599,1.65975,1.65985,864999999.0
2007-12-19 12:22:00,1.65985,1.65985,1.6597,1.65985,949800003.0
2007-12-19 12:23:00,1.65985,1.6601,1.65975,1.66,439599999.0
2007-12-19 12:24:00,1.6599,1.6601,1.6599,1.66005,744800003.0
2007-12-19 12:25:00,1.66005,1.66015,1.6599,1.66005,480299994.0
2007-12-19 12:26:00,1.66005,1.66015,1.65975,1.65975,559900008.0
2007-12-19 12:27:00,1.65975,1.6599,1.65975,1.6599,315700000.0
2007-12-19 12:28:00,1.6599,1.6599,1.6598,1.65985,907200014.0
2007-12-19 12:29:00,1.65985,1.66,1.6598,1.65985,258300001.0
2007-12-19 12:30:00,1.6598,1.6598,1.65975,1.65975,1085700006.0
2007-12-19 12:31:00,1.65975,1.6599,1.65975,1.6598,1386299998.0
2007-12-19 12:32:00,1.6598,1.6599,1.6598,1.6599,1039599996.0
2007-12-19 12:33:00,1.6599,1.66005,1.65975,1.6598,1878799995.0
2007-12-19 12:34:00,1.6598,1.65995,1.6598,1.65995,1092200004.0
2007-12-19 12:35:00,1.6599,1.65995,1.65965,1.6597,1686500018.0
2007-12-19 12:36:00,1.6597,1.6598,1.6597,1.6598,459900001.0
2007-12-19 12:37:00,1.6598,1.6598,1.6595,1.6597,2065499973.0
2007-12-19 12:38:00,1.6597,1.6597,1.65945,1.6595,1683500045.0
2007-12-19 12:39:00,1.6595,1.6595,1.65935,1.65945,1387900002.0
2007-12-19 12:40:00,1.65945,1.6595,1.6594,1.65945,588399994.0
2007-12-19 12:41:00,1.65945,1.6595,1.65925,1.65935,1248299992.0
2007-12-19 12:42:00,1.65935,1.65955,1.65935,1.6595,951499997.0
2007-12-19 12:43:00,1.6595,1.6598,1.6595,1.6597,1547600000.0
2007-12-19 12:44:00,1.6597,1.65995,1.6597,1.65985,845499996.0
2007-12-19 12:45:00,1.65985,1.65995,1.6597,1.65975,1421100009.0
2007-12-19 12:46:00,1.65975,1.65975,1.6596,1.65965,887099999.0
2007-12-19 12:47:00,1.65965,1.6597,1.65955,1.6596,985599998.0
2007-12-19 12:48:00,1.6596,1.6598,1.6596,1.6597,980800000.0
2007-12-19 12:49:00,1.65965,1.65995,1.65965,1.65985,869900009.0
2007-12-19 12:50:00,1.65985,1.6599,1.6596,1.6598,582900003.0
2007-12-19 12:51:00,1.65985,1.65985,1.6597,1.65975,359200000.0
2007-12-19 12:52:00,1.65975,1.65975,1.65965,1.6597,1176000000.0
2007-12-19 12:53:00,1.6597,1.6597,1.6596,1.6596,383000001.0
2007-12-19 12:54:00,1.6596,1.6598,1.6596,1.6598,824900000.0
2007-12-19 12:55:00,1.6598,1.6598,1.6596,1.6597,447699999.0
2007-12-19 12:56:00,1.65985,1.65995,1.6597,1.65985,247900000.0
2007-12-19 12:57:00,1.65985,1.66,1.6597,1.65985,94000000.0
2007-12-19 12:58:00,1.65985,1.6599,1.65975,1.6599,539600004.0
2007-12-19 12:59:00,1.6599,1.66,1.65975,1.65975,143800000.0
2007-12-19 13:00:00,1.65975,1.66,1.65975,1.65995,1238199981.0
2007-12-19 13:01:00,1.65995,1.6602,1.6599,1.66005,487799998.0
2007-12-19 13:02:00,1.66,1.6602,1.65995,1.66,621899999.0
2007-12-19 13:03:00,1.6601,1.66025,1.6599,1.66015,924999999.0
2007-12-19 13:04:00,1.66015,1.66035,1.6599,1.6601,701299999.0
2007-12-19 13:05:00,1.6601,1.6603,1.6598,1.6603,808900007.0
2007-12-19 13:06:00,1.6603,1.6603,1.66,1.66,269600000.0
2007-12-19 13:07:00,1.66,1.66005,1.65995,1.66005,578699997.0
2007-12-19 13:08:00,1.66005,1.6603,1.66,1.6602,394199999.0
2007-12-19 13:09:00,1.6602,1.6606,1.66015,1.6606,655599998.0
2007-12-19 13:10:00,1.6605,1.6606,1.66035,1.6605,1949400004.0
2007-12-19 13:11:00,1.6605,1.6605,1.6603,1.66045,1003600006.0
2007-12-19 13:12:00,1.66045,1.66045,1.66015,1.66025,953100017.0
2007-12-19 13:13:00,1.6602,1.66025,1.66015,1.66015,990099998.0
2007-12-19 13:14:00,1.66015,1.66025,1.66015,1.6602,737299997.0
2007-12-19 13:15:00,1.6602,1.6604,1.6602,1.6604,715299989.0
2007-12-19 13:16:00,1.6604,1.66045,1.6602,1.6603,892499990.0
2007-12-19 13:17:00,1.6603,1.6603,1.6602,1.66025,423600000.0
2007-12-19 13:18:00,1.66025,1.66025,1.6601,1.6601,913200000.0
2007-12-19 13:19:00,1.6601,1.6601,1.66005,1.66005,818600000.0
2007-12-19 13:20:00,1.66005,1.6601,1.6598,1.66005,429199996.0
2007-12-19 13:21:00,1.66005,1.66005,1.65995,1.66005,934700004.0
2007-12-19 13:22:00,1.66005,1.66015,1.65995,1.66015,1356399996.0
2007-12-19 13:23:00,1.66015,1.6602,1.6601,1.6601,773400003.0
2007-12-19 13:24:00,1.66015,1.66015,1.6601,1.66015,742400012.0
2007-12-19 13:25:00,1.66015,1.66015,1.6601,1.6601,778000022.0
2007-12-19 13:26:00,1.6601,1.6603,1.6599,1.6599,719899999.0
2007-12-19 13:27:00,1.6599,1.66,1.65975,1.65995,1044600013.0
2007-12-19 13:28:00,1.65995,1.65995,1.6598,1.6598,164000000.0
2007-12-19 13:29:00,1.6598,1.66005,1.65975,1.6598,455300001.0
2007-12-19 13:30:00,1.6598,1.65995,1.6598,1.65985,399600000.0
2007-12-19 13:31:00,1.65985,1.65985,1.6598,1.65985,86900000.0
2007-12-19 13:32:00,1.65985,1.65985,1.6594,1.6594,341100000.0
2007-12-19 13:33:00,1.6594,1.65945,1.65925,1.65935,89000000.0
2007-12-19 13:34:00,1.65935,1.6594,1.6592,1.6593,290399998.0
2007-12-19 13:35:00,1.65925,1.65935,1.65925,1.6593,193700000.0
2007-12-19 13:36:00,1.6593,1.6593,1.65915,1.65915,108400000.0
2007-12-19 13:37:00,1.65915,1.6592,1.65905,1.6591,471099999.0
2007-12-19 13:38:00,1.6591,1.65915,1.6585,1.6585,360900000.0
2007-12-19 13:39:00,1.6585,1.6587,1.65835,1.6585,123410000.0
2007-12-19 13:40:00,1.6585,1.6586,1.6585,1.6586,230100000.0
2007-12-19 13:41:00,1.6586,1.6586,1.65845,1.65855,551299997.0
2007-12-19 13:42:00,1.65855,1.65855,1.65845,1.65845,574999995.0
2007-12-19 13:43:00,1.6585,1.6586,1.6584,1.6585,707599992.0
2007-12-19 13:44:00,1.6585,1.65865,1.65845,1.65865,234300001.0
2007-12-19 13:45:00,1.65865,1.65865,1.6586,1.65865,120100000.0
2007-12-19 13:46:00,1.65865,1.65865,1.65855,1.6586,576900002.0
2007-12-19 13:47:00,1.6586,1.6587,1.6586,1.6586,210300000.0
2007-12-19 13:48:00,1.65855,1.6587,1.6585,1.65865,260900001.0
2007-12-19 13:49:00,1.65865,1.65865,1.6585,1.65865,448400002.0
2007-12-19 13:50:00,1.65865,1.65865,1.6585,1.6585,113399999.0
2007-12-19 13:51:00,1.6585,1.6586,1.6584,1.65855,213000003.0
2007-12-19 13:52:00,1.65855,1.6586,1.6585,1.6585,154100001.0
2007-12-19 13:53:00,1.6585,1.65865,1.6584,1.65845,124200000.0
2007-12-19 13:54:00,1.65845,1.65845,1.6583,1.65835,221700002.0
2007-12-19 13:55:00,1.65835,1.65835,1.6582,1.65825,258600001.0
2007-12-19 13:56:00,1.6583,1.6583,1.6582,1.65825,392800006.0
2007-12-19 13:57:00,1.65825,1.65825,1.65815,1.65825,963500005.0
2007-12-19 13:58:00,1.6582,1.65835,1.65815,1.65835,1942600011.0
2007-12-19 13:59:00,1.6583,1.6584,1.6583,1.65835,589500000.0
2007-12-19 14:00:00,1.65835,1.6585,1.65835,1.6584,66000000.0
2007-12-19 14:01:00,1.6584,1.6585,1.6583,1.65835,77900000.0
2007-12-19 14:02:00,1.6583,1.6584,1.6582,1.65835,807600010.0
2007-12-19 14:03:00,1.65835,1.6585,1.65815,1.65835,1540799995.0
2007-12-19 14:04:00,1.65835,1.65835,1.6582,1.6583,431800020.0
2007-12-19 14:05:00,1.6583,1.6583,1.6582,1.6582,564400000.0
2007-12-19 14:06:00,1.6583,1.6583,1.6581,1.65825,647799997.0
2007-12-19 14:07:00,1.65825,1.6583,1.65805,1.6583,1043600009.0
2007-12-19 14:08:00,1.6583,1.65855,1.6582,1.6583,540899996.0
2007-12-19 14:09:00,1.6583,1.65845,1.6582,1.65845,297100000.0
2007-12-19 14:10:00,1.65845,1.65855,1.6584,1.65855,101500000.0
2007-12-19 14:11:00,1.65855,1.6586,1.6583,1.65845,268500000.0
2007-12-19 14:12:00,1.65845,1.6587,1.65845,1.65865,147400000.0
2007-12-19 14:13:00,1.65865,1.6587,1.6585,1.65855,112800000.0
2007-12-19 14:14:00,1.65855,1.65855,1.6583,1.65845,974399999.0
2007-12-19 14:15:00,1.65845,1.6586,1.6584,1.6586,60800000.0
2007-12-19 14:16:00,1.65855,1.65875,1.65845,1.65845,355799997.0
2007-12-19 14:17:00,1.65845,1.65855,1.65845,1.65855,41600000.0
2007-12-19 14:18:00,1.65855,1.65855,1.65835,1.6584,83300000.0
2007-12-19 14:19:00,1.6584,1.65855,1.6583,1.65835,817600002.0
2007-12-19 14:20:00,1.65835,1.6585,1.6583,1.65845,182000000.0
2007-12-19 14:21:00,1.6582,1.6585,1.6582,1.6585,1015400000.0
2007-12-19 14:22:00,1.6585,1.65865,1.6582,1.65865,860200007.0
2007-12-19 14:23:00,1.65865,1.6587,1.6585,1.6585,153500000.0
2007-12-19 14:24:00,1.6586,1.65865,1.6585,1.65865,113000000.0
2007-12-19 14:25:00,1.65865,1.6589,1.6586,1.65885,222400000.0
2007-12-19 14:26:00,1.65885,1.65885,1.65865,1.65875,41300000.0
2007-12-19 14:27:00,1.65875,1.6588,1.6586,1.6588,90400000.0
2007-12-19 14:28:00,1.6588,1.6588,1.65855,1.65855,385299986.0
2007-12-19 14:29:00,1.6586,1.65885,1.65855,1.6587,906699971.0
2007-12-19 14:30:00,1.6588,1.65885,1.65845,1.6585,624000002.0
2007-12-19 14:31:00,1.6585,1.6586,1.6582,1.6586,1016300011.0
2007-12-19 14:32:00,1.6585,1.65865,1.65845,1.65845,789900001.0
2007-12-19 14:33:00,1.65845,1.6587,1.6584,1.6586,561899994.0
2007-12-19 14:34:00,1.6586,1.6586,1.6585,1.65855,195500000.0
2007-12-19 14:35:00,1.65855,1.65865,1.65845,1.65855,239300000.0
2007-12-19 14:36:00,1.65855,1.65855,1.6584,1.6585,713599993.0
2007-12-19 14:37:00,1.6585,1.6587,1.6585,1.6586,89149999.0
2007-12-19 14:38:00,1.6586,1.6586,1.6584,1.6584,301600000.0
2007-12-19 14:39:00,1.6584,1.6584,1.6584,1.6584,796800000.0
2007-12-19 14:40:00,1.6584,1.65855,1.6584,1.65855,893399978.0
2007-12-19 14:41:00,1.65855,1.6586,1.6584,1.6586,298400000.0
2007-12-19 14:42:00,1.6586,1.6586,1.6584,1.6585,135599999.0
2007-12-19 14:43:00,1.6585,1.6585,1.6583,1.6583,667200000.0
2007-12-19 14:44:00,1.6583,1.65855,1.65825,1.65855,1429599978.0
2007-12-19 14:45:00,1.65855,1.65855,1.65835,1.6585,312800001.0
2007-12-19 14:46:00,1.6585,1.6585,1.6583,1.6585,266300000.0
2007-12-19 14:47:00,1.6585,1.65855,1.6584,1.6584,68900000.0
2007-12-19 14:48:00,1.6585,1.65885,1.6585,1.65885,211700000.0
2007-12-19 14:49:00,1.65885,1.65885,1.6587,1.65875,205199996.0
2007-12-19 14:50:00,1.65875,1.65875,1.65855,1.65865,1434100000.0
2007-12-19 14:51:00,1.65865,1.6588,1.6586,1.6588,362000000.0
2007-12-19 14:52:00,1.6588,1.6588,1.65855,1.65865,1242899993.0
2007-12-19 14:53:00,1.65875,1.65875,1.6586,1.65865,377499999.0
2007-12-19 14:54:00,1.65865,1.6591,1.65865,1.6591,415799998.0
2007-12-19 14:55:00,1.6591,1.65965,1.659,1.6595,443899998.0
2007-12-19 14:56:00,1.6595,1.66,1.6594,1.6597,717999994.0
2007-12-19 14:57:00,1.6597,1.65975,1.6596,1.65965,216999996.0
2007-12-19 14:58:00,1.65975,1.65975,1.65955,1.65965,193500000.0
2007-12-19 14:59:00,1.65965,1.65965,1.6595,1.65955,560399989.0
2007-12-19 15:00:00,1.6595,1.65975,1.6595,1.65975,690400005.0
2007-12-19 15:01:00,1.65975,1.65995,1.6597,1.6599,168200000.0
2007-12-19 15:02:00,1.6599,1.65995,1.6597,1.65985,551499989.0
2007-12-19 15:03:00,1.65985,1.65995,1.6598,1.6598,855600001.0
2007-12-19 15:04:00,1.6598,1.6599,1.6596,1.6598,469500008.0
2007-12-19 15:05:00,1.6598,1.65995,1.6596,1.6598,69599999.0
2007-12-19 15:06:00,1.6598,1.65985,1.6597,1.65975,369200000.0
2007-12-19 15:07:00,1.65985,1.6599,1.6597,1.65975,549199987.0
2007-12-19 15:08:00,1.6597,1.65995,1.6597,1.6599,432799994.0
2007-12-19 15:09:00,1.6599,1.6603,1.6597,1.6602,199899999.0
2007-12-19 15:10:00,1.6602,1.66025,1.66005,1.6601,32400000.0
2007-12-19 15:11:00,1.6601,1.6601,1.6597,1.6599,206000000.0
2007-12-19 15:12:00,1.65985,1.66,1.65975,1.65995,339799998.0
2007-12-19 15:13:00,1.65995,1.65995,1.6599,1.6599,252800000.0
2007-12-19 15:14:00,1.6599,1.6602,1.6599,1.6601,1551000011.0
2007-12-19 15:15:00,1.6601,1.6601,1.6599,1.66,650000002.0
2007-12-19 15:16:00,1.6601,1.6604,1.66,1.66025,302300002.0
2007-12-19 15:17:00,1.66025,1.66035,1.6601,1.66015,216399997.0
2007-12-19 15:18:00,1.66015,1.6603,1.66005,1.66005,950799997.0
2007-12-19 15:19:00,1.66005,1.66005,1.65995,1.66,318699995.0
2007-12-19 15:20:00,1.66,1.66015,1.65995,1.6601,899400005.0
2007-12-19 15:21:00,1.66015,1.6602,1.66,1.66,259499998.0
2007-12-19 15:22:00,1.66,1.6601,1.6599,1.66,825199992.0
2007-12-19 15:23:00,1.66,1.66005,1.65995,1.66,1694899998.0
2007-12-19 15:24:00,1.65995,1.6601,1.6599,1.66005,558299996.0
2007-12-19 15:25:00,1.66005,1.6602,1.66,1.6601,391700004.0
2007-12-19 15:26:00,1.6601,1.6602,1.66005,1.66005,280500000.0
2007-12-19 15:27:00,1.66005,1.66015,1.66005,1.66005,63900000.0
2007-12-19 15:28:00,1.66005,1.6602,1.66,1.66005,403800000.0
2007-12-19 15:29:00,1.66005,1.66015,1.6599,1.66,611599999.0
2007-12-19 15:30:00,1.66,1.6601,1.6599,1.6599,1064800000.0
2007-12-19 15:31:00,1.6599,1.66,1.6599,1.66,993400001.0
2007-12-19 15:32:00,1.66,1.66,1.65995,1.65995,220300000.0
2007-12-19 15:33:00,1.6599,1.66,1.6599,1.66,1820299984.0
2007-12-19 15:34:00,1.66,1.6601,1.6599,1.66,1770800003.0
2007-12-19 15:35:00,1.66,1.66005,1.65995,1.66,497299997.0
2007-12-19 15:36:00,1.6611,1.6611,1.661,1.661,1675199996.0
2007-12-19 15:37:00,1.6599,1.66,1.65985,1.65985,1675199996.0
2007-12-19 15:38:00,1.6599,1.6601,1.65985,1.66,1229699997.0
2007-12-19 15:39:00,1.66,1.66,1.65985,1.65995,1386599992.0
2007-12-19 15:40:00,1.65995,1.66005,1.65995,1.66,1030399988.0
2007-12-19 15:41:00,1.66,1.66,1.6598,1.65985,440600000.0
2007-12-19 15:42:00,1.65985,1.6599,1.6597,1.6599,708299999.0
2007-12-19 15:43:00,1.6599,1.6599,1.6597,1.6598,1005499998.0
2007-12-19 15:44:00,1.6598,1.6598,1.65965,1.65975,1060599992.0
2007-12-19 15:45:00,1.65975,1.66005,1.65975,1.6599,1050449993.0
2007-12-19 15:46:00,1.6599,1.66005,1.65985,1.66,1482150011.0
2007-12-19 15:47:00,1.66,1.66,1.6597,1.6598,449900000.0
2007-12-19 15:48:00,1.6598,1.6599,1.65975,1.65985,335450000.0
2007-12-19 15:49:00,1.65985,1.65985,1.6597,1.65985,743850000.0
2007-12-19 15:50:00,1.65985,1.65985,1.65975,1.65975,621700000.0
2007-12-19 15:51:00,1.65975,1.65985,1.65975,1.6598,868050009.0
2007-12-19 15:52:00,1.6598,1.6598,1.65975,1.65975,614500002.0
2007-12-19 15:53:00,1.65975,1.65985,1.6597,1.65985,845649997.0
2007-12-19 15:54:00,1.65985,1.65985,1.6597,1.65975,342400000.0
2007-12-19 15:55:00,1.65975,1.65975,1.65965,1.65965,833600002.0
2007-12-19 15:56:00,1.65965,1.65985,1.65965,1.6598,463100000.0
2007-12-19 15:57:00,1.65975,1.6598,1.65965,1.65965,1717500006.0
2007-12-19 15:58:00,1.65975,1.6598,1.6597,1.6597,213700000.0
2007-12-19 15:59:00,1.6597,1.65985,1.65965,1.65985,280399994.0
2007-12-19 16:00:00,1.65985,1.65985,1.65975,1.6598,183000000.0
2007-12-19 16:01:00,1.6598,1.65985,1.65965,1.6598,327449996.0
2007-12-19 16:02:00,1.6598,1.6598,1.65975,1.6598,20250000.0
2007-12-19 16:03:00,1.6598,1.65985,1.65965,1.65985,748199999.0
2007-12-19 16:04:00,1.65985,1.65995,1.6598,1.65995,390549996.0
2007-12-19 16:05:00,1.65995,1.6603,1.65985,1.66,1389349996.0
2007-12-19 16:06:00,1.66,1.6601,1.65975,1.66005,106599997.0
2007-12-19 16:07:00,1.66005,1.66015,1.65985,1.66005,753500008.0
2007-12-19 16:08:00,1.6601,1.66035,1.66005,1.66025,268600000.0
2007-12-19 16:09:00,1.66035,1.66045,1.6601,1.6601,33700000.0
2007-12-19 16:10:00,1.6601,1.66035,1.65995,1.6602,395200000.0
2007-12-19 16:11:00,1.6602,1.6603,1.66015,1.6603,172800000.0
2007-12-19 16:12:00,1.6603,1.66035,1.6602,1.6602,12100000.0
2007-12-19 16:13:00,1.6602,1.66025,1.66005,1.6602,256750002.0
2007-12-19 16:14:00,1.66015,1.6602,1.66005,1.6602,196549997.0
2007-12-19 16:15:00,1.66015,1.66015,1.66005,1.66005,587200006.0
2007-12-19 16:16:00,1.66005,1.66135,1.66005,1.6607,513300007.0
2007-12-19 16:17:00,1.6607,1.6608,1.66055,1.66065,518500003.0
2007-12-19 16:18:00,1.66065,1.66075,1.66055,1.66065,491050002.0
2007-12-19 16:19:00,1.6607,1.66075,1.66055,1.66065,344049994.0
2007-12-19 16:20:00,1.66065,1.66095,1.66065,1.66095,277150000.0
2007-12-19 16:21:00,1.66095,1.66095,1.66075,1.6609,466800002.0
2007-12-19 16:22:00,1.6609,1.66105,1.6608,1.661,1029549998.0
2007-12-19 16:23:00,1.661,1.6611,1.66085,1.6611,1111299989.0
2007-12-19 16:24:00,1.6611,1.6612,1.66105,1.66105,226299998.0
2007-12-19 16:25:00,1.66115,1.66125,1.66095,1.66105,1221499999.0
2007-12-19 16:26:00,1.6611,1.66125,1.6611,1.66115,387700001.0
2007-12-19 16:27:00,1.66115,1.66135,1.661,1.66135,976500006.0
2007-12-19 16:28:00,1.66135,1.66135,1.66105,1.66105,810649998.0
2007-12-19 16:29:00,1.66105,1.6612,1.66105,1.66115,760900001.0
2007-12-19 16:30:00,1.6618,1.6618,1.6615,1.6616,1547799976.0
2007-12-19 16:31:00,1.6611,1.66115,1.66105,1.66115,1547799976.0
2007-12-19 16:32:00,1.66115,1.66115,1.66105,1.66115,607099997.0
2007-12-19 16:33:00,1.66115,1.6612,1.66105,1.66115,500149994.0
2007-12-19 16:34:00,1.66115,1.66115,1.66095,1.66105,286149999.0
2007-12-19 16:35:00,1.66105,1.66115,1.66095,1.66105,732600000.0
2007-12-19 16:36:00,1.66105,1.6611,1.66095,1.66105,1019099994.0
2007-12-19 16:37:00,1.66095,1.6611,1.66085,1.66105,1650099982.0
2007-12-19 16:38:00,1.6611,1.6611,1.66085,1.66085,1037049991.0
2007-12-19 16:39:00,1.661,1.661,1.66075,1.66095,1390900012.0
2007-12-19 16:40:00,1.66085,1.661,1.66065,1.66065,1241350001.0
2007-12-19 16:41:00,1.66075,1.66085,1.66055,1.66075,1595649994.0
2007-12-19 16:42:00,1.66075,1.66075,1.66055,1.66055,1235150019.0
2007-12-19 16:43:00,1.66055,1.6608,1.66055,1.6608,443099999.0
2007-12-19 16:44:00,1.6608,1.6608,1.6606,1.66075,159050002.0
2007-12-19 16:45:00,1.6608,1.66115,1.66065,1.6611,1243449997.0
2007-12-19 16:46:00,1.6611,1.6611,1.66085,1.661,610900008.0
2007-12-19 16:47:00,1.661,1.66115,1.6608,1.6611,144850000.0
2007-12-19 16:48:00,1.6611,1.6611,1.66095,1.661,161250000.0
2007-12-19 16:49:00,1.66105,1.66125,1.66095,1.66115,515050001.0
2007-12-19 16:50:00,1.66115,1.66115,1.661,1.6611,282150000.0
2007-12-19 16:51:00,1.6611,1.6611,1.66075,1.6609,353650000.0
2007-12-19 16:52:00,1.6609,1.66095,1.66085,1.66095,449200000.0
2007-12-19 16:53:00,1.66095,1.6611,1.66095,1.6611,18750000.0
2007-12-19 16:54:00,1.6611,1.6614,1.6611,1.6614,290399998.0
2007-12-19 16:55:00,1.6614,1.6614,1.6613,1.66135,62050000.0
2007-12-19 16:56:00,1.66135,1.6614,1.6613,1.6614,166100000.0
2007-12-19 16:57:00,1.6614,1.6614,1.6613,1.6613,376149998.0
2007-12-19 16:58:00,1.6613,1.6613,1.66125,1.66125,433899996.0
2007-12-19 16:59:00,1.6613,1.6614,1.66115,1.6613,1268999993.0
2007-12-19 17:00:00,1.6612,1.66195,1.6612,1.6617,742749999.0
2007-12-19 17:01:00,1.6617,1.6621,1.66155,1.66205,1259400006.0
2007-12-19 17:02:00,1.66205,1.6621,1.66175,1.6618,1164600001.0
2007-12-19 17:03:00,1.6618,1.6619,1.66175,1.6618,873850000.0
2007-12-19 17:04:00,1.6618,1.662,1.6618,1.66185,614650000.0
2007-12-19 17:05:00,1.66185,1.66195,1.6618,1.6618,336999999.0
2007-12-19 17:06:00,1.6618,1.662,1.66175,1.6619,1077749994.0
2007-12-19 17:07:00,1.6619,1.6619,1.6617,1.6617,259500000.0
2007-12-19 17:08:00,1.6617,1.66185,1.6616,1.66185,1233699988.0
2007-12-19 17:09:00,1.66185,1.66205,1.6618,1.662,323400004.0
2007-12-19 17:10:00,1.662,1.66205,1.66175,1.6618,522899998.0
2007-12-19 17:11:00,1.6618,1.662,1.66165,1.6618,743850000.0
2007-12-19 17:12:00,1.6618,1.6619,1.66165,1.66165,1664849976.0
2007-12-19 17:13:00,1.66165,1.66175,1.66155,1.6617,1475049987.0
2007-12-19 17:14:00,1.6617,1.6617,1.66145,1.6615,881550001.0
2007-12-19 17:15:00,1.6615,1.66165,1.6615,1.66155,1526900002.0
2007-12-19 17:16:00,1.66155,1.6617,1.6615,1.6615,837699997.0
2007-12-19 17:17:00,1.6615,1.66185,1.6615,1.66175,83850000.0
2007-12-19 17:18:00,1.66175,1.6618,1.6615,1.6616,302699998.0
2007-12-19 17:19:00,1.66155,1.6616,1.66135,1.6614,770200003.0
2007-12-19 17:20:00,1.6614,1.6615,1.66135,1.66145,573400003.0
2007-12-19 17:21:00,1.6614,1.6615,1.66135,1.66135,326450000.0
2007-12-19 17:22:00,1.6614,1.6618,1.66135,1.6617,316150000.0
2007-12-19 17:23:00,1.6617,1.6617,1.6614,1.66155,335499996.0
2007-12-19 17:24:00,1.66155,1.6617,1.6615,1.6615,188350000.0
2007-12-19 17:25:00,1.6615,1.66165,1.6615,1.6616,362150001.0
2007-12-19 17:26:00,1.6616,1.66165,1.66155,1.6616,115600000.0
2007-12-19 17:27:00,1.6616,1.6616,1.6614,1.66155,208050000.0
2007-12-19 17:28:00,1.66155,1.66155,1.66145,1.6615,382300000.0
2007-12-19 17:29:00,1.6615,1.6618,1.6615,1.66175,1082649999.0
2007-12-19 17:30:00,1.66175,1.6619,1.6616,1.66175,641500000.0
2007-12-19 17:31:00,1.66175,1.662,1.66175,1.6619,354450000.0
2007-12-19 17:32:00,1.6619,1.6619,1.6617,1.66175,229850000.0
2007-12-19 17:33:00,1.66175,1.66255,1.66175,1.6623,259250000.0
2007-12-19 17:34:00,1.6623,1.66265,1.66225,1.66245,293850000.0
2007-12-19 17:35:00,1.66245,1.6625,1.6621,1.6623,359349998.0
2007-12-19 17:36:00,1.6622,1.66245,1.6622,1.66245,560650000.0
2007-12-19 17:37:00,1.66245,1.66275,1.66235,1.6627,63100000.0
2007-12-19 17:38:00,1.66275,1.66275,1.6621,1.66225,620999996.0
2007-12-19 17:39:00,1.66225,1.66245,1.6621,1.66245,108200001.0
2007-12-19 17:40:00,1.66245,1.66245,1.66235,1.66235,4500000.0
2007-12-19 17:41:00,1.66235,1.6624,1.6621,1.6622,124650000.0
2007-12-19 17:42:00,1.6623,1.66235,1.662,1.66205,685500003.0
2007-12-19 17:43:00,1.6621,1.6623,1.66195,1.66225,286450000.0
2007-12-19 17:44:00,1.66225,1.66235,1.6622,1.66225,265900002.0
2007-12-19 17:45:00,1.66225,1.6623,1.66215,1.66225,346500001.0
2007-12-19 17:46:00,1.66225,1.66235,1.66215,1.6622,130400000.0
2007-12-19 17:47:00,1.6622,1.6623,1.6621,1.6622,952800002.0
2007-12-19 17:48:00,1.6622,1.6622,1.6622,1.6622,153600000.0
2007-12-19 17:49:00,1.6622,1.6622,1.6621,1.6622,212200000.0
2007-12-19 17:50:00,1.6622,1.6622,1.662,1.6621,604600000.0
2007-12-19 17:51:00,1.6621,1.6623,1.662,1.66205,452900001.0
2007-12-19 17:52:00,1.66205,1.6621,1.6618,1.6619,820549999.0
2007-12-19 17:53:00,1.6619,1.6619,1.66175,1.6618,849200002.0
2007-12-19 17:54:00,1.6618,1.6619,1.66175,1.6618,896199999.0
2007-12-19 17:55:00,1.6618,1.6619,1.6618,1.6618,750199999.0
2007-12-19 17:56:00,1.6618,1.6619,1.6616,1.6617,584700000.0
2007-12-19 17:57:00,1.6617,1.6618,1.6616,1.66175,1321099987.0
2007-12-19 17:58:00,1.66175,1.6619,1.66155,1.6616,819449994.0
2007-12-19 17:59:00,1.6616,1.6617,1.6615,1.6615,621749999.0
2007-12-19 18:00:00,1.6616,1.6616,1.6614,1.66155,1380600018.0
2007-12-19 18:01:00,1.66155,1.66165,1.6615,1.66155,392849995.0
2007-12-19 18:02:00,1.66155,1.6616,1.6615,1.66155,774700012.0
2007-12-19 18:03:00,1.66155,1.6616,1.6615,1.66155,429700000.0
2007-12-19 18:04:00,1.66155,1.6617,1.6615,1.66155,1213099995.0
2007-12-19 18:05:00,1.6615,1.6616,1.66125,1.66155,897100006.0
2007-12-19 18:06:00,1.66155,1.6617,1.6615,1.6616,329050000.0
2007-12-19 18:07:00,1.6616,1.66165,1.66125,1.6613,789600000.0
2007-12-19 18:08:00,1.6613,1.6616,1.6612,1.66125,795849993.0
2007-12-19 18:09:00,1.6613,1.66135,1.6612,1.66125,165950000.0
2007-12-19 18:10:00,1.66125,1.6615,1.66125,1.6615,717200002.0
2007-12-19 18:11:00,1.6615,1.6615,1.6613,1.6614,1724000002.0
2007-12-19 18:12:00,1.6614,1.6614,1.6612,1.6612,452150000.0
2007-12-19 18:13:00,1.6612,1.66125,1.661,1.6612,846099999.0
2007-12-19 18:14:00,1.6612,1.6612,1.6611,1.6612,911549999.0
2007-12-19 18:15:00,1.6612,1.66125,1.66105,1.6611,1875850019.0
2007-12-19 18:16:00,1.66115,1.66115,1.6609,1.6609,708599993.0
2007-12-19 18:17:00,1.6609,1.6609,1.6606,1.66075,802200004.0
2007-12-19 18:18:00,1.6608,1.6613,1.66075,1.66125,361200001.0
2007-12-19 18:19:00,1.66125,1.6613,1.66075,1.6608,687550000.0
2007-12-19 18:20:00,1.6608,1.6608,1.66015,1.66055,468050000.0
2007-12-19 18:21:00,1.66055,1.66055,1.66,1.66,640799994.0
2007-12-19 18:22:00,1.66005,1.66015,1.6597,1.6598,1507350002.0
2007-12-19 18:23:00,1.6597,1.66,1.6594,1.65985,1202849994.0
2007-12-19 18:24:00,1.65985,1.66035,1.65985,1.6603,658700000.0
2007-12-19 18:25:00,1.66025,1.6604,1.66015,1.6603,549000002.0
2007-12-19 18:26:00,1.6602,1.6603,1.66015,1.66015,501499996.0
2007-12-19 18:27:00,1.66015,1.6602,1.66005,1.6602,1077950006.0
2007-12-19 18:28:00,1.6602,1.6602,1.66005,1.6601,492400000.0
2007-12-19 18:29:00,1.6601,1.66025,1.6599,1.66,481149999.0
2007-12-19 18:30:00,1.66,1.66,1.65955,1.65965,151700000.0
2007-12-19 18:31:00,1.65965,1.65965,1.65905,1.6592,230150000.0
2007-12-19 18:32:00,1.6592,1.65945,1.659,1.659,528650000.0
2007-12-19 18:33:00,1.659,1.6591,1.6585,1.65885,1352850001.0
2007-12-19 18:34:00,1.6589,1.6596,1.6586,1.6595,1359799989.0
2007-12-19 18:35:00,1.6595,1.65975,1.65945,1.6595,335100000.0
2007-12-19 18:36:00,1.6595,1.6601,1.6593,1.6601,666350001.0
2007-12-19 18:37:00,1.6601,1.6603,1.6592,1.65925,1003950002.0
2007-12-19 18:38:00,1.65925,1.65955,1.6592,1.65945,817250001.0
2007-12-19 18:39:00,1.65945,1.6596,1.6594,1.6594,565099996.0
2007-12-19 18:40:00,1.6594,1.65955,1.65935,1.6595,1352550001.0
2007-12-19 18:41:00,1.6595,1.6595,1.65935,1.65945,1037849993.0
2007-12-19 18:42:00,1.65945,1.6596,1.65945,1.6595,760549999.0
2007-12-19 18:43:00,1.6595,1.6596,1.6594,1.65945,1375499998.0
2007-12-19 18:44:00,1.65945,1.6597,1.65945,1.6597,923199999.0
2007-12-19 18:45:00,1.6597,1.6597,1.65905,1.65915,541950000.0
2007-12-19 18:46:00,1.6592,1.65955,1.65915,1.65955,1138199997.0
2007-12-19 18:47:00,1.65955,1.65955,1.6593,1.6593,562050000.0
2007-12-19 18:48:00,1.6593,1.65935,1.6592,1.6593,413700000.0
2007-12-19 18:49:00,1.6593,1.6593,1.65895,1.65905,942350002.0
2007-12-19 18:50:00,1.65905,1.6595,1.65905,1.65945,1428500000.0
2007-12-19 18:51:00,1.65945,1.6595,1.6591,1.6593,558600000.0
2007-12-19 18:52:00,1.65925,1.6593,1.6592,1.6593,257500000.0
2007-12-19 18:53:00,1.6593,1.6594,1.6591,1.6592,699250000.0
2007-12-19 18:54:00,1.6592,1.65935,1.65915,1.6592,977600003.0
2007-12-19 18:55:00,1.6592,1.6596,1.6591,1.6596,964249999.0
2007-12-19 18:56:00,1.65965,1.6603,1.6593,1.6593,1280249996.0
2007-12-19 18:57:00,1.6593,1.6593,1.659,1.659,1365850003.0
2007-12-19 18:58:00,1.6591,1.65935,1.6585,1.6587,969750005.0
2007-12-19 18:59:00,1.6587,1.65875,1.65855,1.6586,538450000.0
2007-12-19 19:00:00,1.6586,1.6588,1.6586,1.65865,468350000.0
2007-12-19 19:01:00,1.65865,1.659,1.6586,1.6589,541750000.0
2007-12-19 19:02:00,1.6589,1.6592,1.6586,1.6588,745599999.0
2007-12-19 19:03:00,1.6589,1.6591,1.6589,1.659,323450000.0
2007-12-19 19:04:00,1.65895,1.65905,1.65875,1.65885,584250001.0
2007-12-19 19:05:00,1.65885,1.659,1.6588,1.659,349400000.0
2007-12-19 19:06:00,1.659,1.6592,1.65885,1.6589,384700000.0
2007-12-19 19:07:00,1.6589,1.65895,1.65875,1.65885,832700000.0
2007-12-19 19:08:00,1.65885,1.6592,1.65885,1.6591,336150000.0
2007-12-19 19:09:00,1.6591,1.65935,1.659,1.65905,98450000.0
2007-12-19 19:10:00,1.659,1.6593,1.659,1.65925,96550000.0
2007-12-19 19:11:00,1.65925,1.65925,1.6589,1.659,233399999.0
2007-12-19 19:12:00,1.65915,1.65935,1.659,1.6591,50050000.0
2007-12-19 19:13:00,1.6591,1.6591,1.6589,1.6589,416899999.0
2007-12-19 19:14:00,1.6589,1.659,1.65875,1.659,569049997.0
2007-12-19 19:15:00,1.659,1.65905,1.6584,1.65855,752149997.0
2007-12-19 19:16:00,1.65855,1.65855,1.6578,1.658,625899999.0
2007-12-19 19:17:00,1.658,1.6581,1.65775,1.65785,283500000.0
2007-12-19 19:18:00,1.65785,1.6584,1.6578,1.6583,144700000.0
2007-12-19 19:19:00,1.6583,1.6586,1.6583,1.6586,207650000.0
2007-12-19 19:20:00,1.6586,1.65865,1.65845,1.6585,80350000.0
2007-12-19 19:21:00,1.6585,1.6586,1.65835,1.6585,216100000.0
2007-12-19 19:22:00,1.65845,1.6586,1.6582,1.65825,441000000.0
2007-12-19 19:23:00,1.65825,1.65865,1.65825,1.65865,136950000.0
2007-12-19 19:24:00,1.65865,1.6591,1.65865,1.6588,62900000.0
2007-12-19 19:25:00,1.6588,1.6589,1.6586,1.6586,70300000.0
2007-12-19 19:26:00,1.6586,1.6589,1.6586,1.6588,261500000.0
2007-12-19 19:27:00,1.6588,1.65905,1.6587,1.65895,140650000.0
2007-12-19 19:28:00,1.65895,1.6591,1.6589,1.65905,31850000.0
2007-12-19 19:29:00,1.65905,1.6591,1.65885,1.65905,117900000.0
2007-12-19 19:30:00,1.65905,1.6592,1.659,1.65905,28100000.0
2007-12-19 19:31:00,1.65905,1.65915,1.659,1.65905,75200000.0
2007-12-19 19:32:00,1.65905,1.65915,1.65905,1.65915,16350000.0
2007-12-19 19:33:00,1.65915,1.65915,1.65895,1.6591,20950000.0
2007-12-19 19:34:00,1.65905,1.6591,1.6589,1.659,40900000.0
2007-12-19 19:35:00,1.65895,1.659,1.6588,1.659,193600000.0
2007-12-19 19:36:00,1.6588,1.65895,1.6588,1.65895,43849999.0
2007-12-19 19:37:00,1.65895,1.659,1.6588,1.659,282400004.0
2007-12-19 19:38:00,1.659,1.65925,1.659,1.65915,199250000.0
2007-12-19 19:39:00,1.6591,1.6594,1.6591,1.6591,146600000.0
2007-12-19 19:40:00,1.65915,1.65915,1.659,1.6591,299100000.0
2007-12-19 19:41:00,1.6591,1.6591,1.6589,1.65895,152050002.0
2007-12-19 19:42:00,1.65895,1.65915,1.65885,1.65915,175250000.0
2007-12-19 19:43:00,1.65915,1.65915,1.6589,1.6589,132150000.0
2007-12-19 19:44:00,1.6589,1.6589,1.6587,1.65885,231600000.0
2007-12-19 19:45:00,1.65885,1.65895,1.6587,1.6589,365250000.0
2007-12-19 19:46:00,1.65885,1.65895,1.65875,1.6588,114450000.0
2007-12-19 19:47:00,1.6588,1.65895,1.65865,1.6588,317199999.0
2007-12-19 19:48:00,1.65885,1.65895,1.6588,1.6588,266200002.0
2007-12-19 19:49:00,1.6588,1.6589,1.65875,1.6588,530600000.0
2007-12-19 19:50:00,1.6588,1.6588,1.6587,1.6587,258200001.0
2007-12-19 19:51:00,1.65875,1.65875,1.6586,1.6586,171150000.0
2007-12-19 19:52:00,1.6586,1.65875,1.6586,1.6587,511749999.0
2007-12-19 19:53:00,1.6587,1.6587,1.6586,1.6587,90250000.0
2007-12-19 19:54:00,1.6586,1.65885,1.6586,1.65885,310050000.0
2007-12-19 19:55:00,1.65885,1.65895,1.6587,1.6589,359299998.0
2007-12-19 19:56:00,1.6589,1.6589,1.6588,1.6589,139300000.0
2007-12-19 19:57:00,1.65885,1.6589,1.65865,1.65885,128650000.0
2007-12-19 19:58:00,1.65885,1.65885,1.6588,1.6588,189500000.0
2007-12-19 19:59:00,1.6588,1.6588,1.65875,1.6588,218050000.0
2007-12-19 20:00:00,1.6588,1.6588,1.65865,1.6587,80800000.0
2007-12-19 20:01:00,1.65875,1.65875,1.65865,1.6587,286250000.0
2007-12-19 20:02:00,1.6587,1.6588,1.65865,1.6587,261000000.0
2007-12-19 20:03:00,1.6587,1.65885,1.6587,1.65885,73600000.0
2007-12-19 20:04:00,1.65885,1.659,1.6587,1.6587,191350000.0
2007-12-19 20:05:00,1.6587,1.6591,1.6587,1.65895,253250000.0
2007-12-19 20:06:00,1.65895,1.659,1.65875,1.65895,260750001.0
2007-12-19 20:07:00,1.65895,1.65935,1.6588,1.6593,144700000.0
2007-12-19 20:08:00,1.6593,1.65965,1.6593,1.65955,325800000.0
2007-12-19 20:09:00,1.65955,1.65965,1.65955,1.65965,269900000.0
2007-12-19 20:10:00,1.65965,1.65965,1.6594,1.6595,482399999.0
2007-12-19 20:11:00,1.6595,1.6596,1.6594,1.6595,222100000.0
2007-12-19 20:12:00,1.6595,1.65955,1.6594,1.6595,114349999.0
2007-12-19 20:13:00,1.6595,1.6596,1.6594,1.6596,346749995.0
2007-12-19 20:14:00,1.6596,1.65965,1.65955,1.65955,31350000.0
2007-12-19 20:15:00,1.65955,1.6596,1.6594,1.6595,285750000.0
2007-12-19 20:16:00,1.6595,1.65955,1.6595,1.6595,15450000.0
2007-12-19 20:17:00,1.6595,1.6595,1.65935,1.65935,114250000.0
2007-12-19 20:18:00,1.65935,1.65945,1.6593,1.65935,222400000.0
2007-12-19 20:19:00,1.6593,1.6594,1.6593,1.65935,263599998.0
2007-12-19 20:20:00,1.6593,1.6595,1.6593,1.6594,207250001.0
2007-12-19 20:21:00,1.6594,1.6594,1.659,1.65905,341200000.0
2007-12-19 20:22:00,1.65905,1.65915,1.659,1.65905,354000000.0
2007-12-19 20:23:00,1.659,1.65945,1.659,1.6594,234250000.0
2007-12-19 20:24:00,1.6594,1.65955,1.6594,1.65955,1400000.0
2007-12-19 20:25:00,1.65955,1.6596,1.65945,1.6595,38400000.0
2007-12-19 20:26:00,1.6595,1.6596,1.65945,1.65945,168600002.0
2007-12-19 20:27:00,1.6595,1.65955,1.65935,1.6595,243500000.0
2007-12-19 20:28:00,1.6595,1.6595,1.6593,1.6593,750649991.0
2007-12-19 20:29:00,1.65935,1.6594,1.6593,1.65935,209299999.0
2007-12-19 20:30:00,1.65935,1.6594,1.65915,1.6593,366550000.0
2007-12-19 20:31:00,1.6593,1.65935,1.6592,1.65925,184800000.0
2007-12-19 20:32:00,1.6593,1.6593,1.6592,1.65925,107400000.0
2007-12-19 20:33:00,1.6593,1.6593,1.65925,1.6593,36000000.0
2007-12-19 20:34:00,1.6592,1.65935,1.65915,1.65935,414150001.0
2007-12-19 20:35:00,1.65935,1.65935,1.65925,1.65925,209099999.0
2007-12-19 20:36:00,1.6593,1.65935,1.65925,1.6593,373200000.0
2007-12-19 20:37:00,1.6593,1.65935,1.6592,1.6593,643799990.0
2007-12-19 20:38:00,1.6593,1.65935,1.65925,1.6593,384200000.0
2007-12-19 20:39:00,1.65925,1.65935,1.65915,1.65935,365000003.0
2007-12-19 20:40:00,1.65935,1.65945,1.65925,1.6593,890949993.0
2007-12-19 20:41:00,1.6593,1.6596,1.6593,1.65935,466400000.0
2007-12-19 20:42:00,1.6594,1.6594,1.6593,1.65935,340400007.0
2007-12-19 20:43:00,1.65925,1.6594,1.65925,1.6593,590399989.0
2007-12-19 20:44:00,1.65925,1.65935,1.65925,1.6593,714849993.0
2007-12-19 20:45:00,1.6593,1.6593,1.6592,1.6592,409049999.0
2007-12-19 20:46:00,1.6592,1.6593,1.659,1.6591,585799996.0
2007-12-19 20:47:00,1.6591,1.6591,1.659,1.6591,257200000.0
2007-12-19 20:48:00,1.659,1.65915,1.65895,1.65895,923249998.0
2007-12-19 20:49:00,1.65895,1.6593,1.65895,1.6593,392400000.0
2007-12-19 20:50:00,1.6593,1.6593,1.6591,1.65915,352299999.0
2007-12-19 20:51:00,1.6592,1.6592,1.659,1.6591,221500001.0
2007-12-19 20:52:00,1.6591,1.65935,1.659,1.6593,414150000.0
2007-12-19 20:53:00,1.6593,1.6594,1.65925,1.6593,428600000.0
2007-12-19 20:54:00,1.6593,1.6594,1.6593,1.6594,183999999.0
2007-12-19 20:55:00,1.6594,1.6595,1.6594,1.65945,220250000.0
2007-12-19 20:56:00,1.65945,1.6595,1.6594,1.6595,173599999.0
2007-12-19 20:57:00,1.6595,1.6596,1.6595,1.6595,345600000.0
2007-12-19 20:58:00,1.6595,1.6595,1.6594,1.6595,487500000.0
2007-12-19 20:59:00,1.6595,1.6595,1.65945,1.6595,122400000.0
2007-12-19 21:00:00,1.6595,1.6596,1.6594,1.65945,224799999.0
2007-12-19 21:01:00,1.6594,1.65945,1.6594,1.65945,80400000.0
2007-12-19 21:02:00,1.65945,1.6596,1.65945,1.6596,199800000.0
2007-12-19 21:03:00,1.6596,1.65965,1.65955,1.6596,147800000.0
2007-12-19 21:04:00,1.65955,1.6596,1.65955,1.65955,338700002.0
2007-12-19 21:05:00,1.6596,1.6596,1.6595,1.6595,169200000.0
2007-12-19 21:06:00,1.6595,1.6596,1.6595,1.6596,124200000.0
2007-12-19 21:07:00,1.6596,1.6597,1.6595,1.6596,159700000.0
2007-12-19 21:08:00,1.6596,1.6599,1.6596,1.65985,288300000.0
2007-12-19 21:09:00,1.6599,1.6599,1.65985,1.65985,35950000.0
2007-12-19 21:10:00,1.65985,1.6602,1.6598,1.66015,275950000.0
2007-12-19 21:11:00,1.66015,1.6602,1.6601,1.6602,225650000.0
2007-12-19 21:12:00,1.6602,1.6603,1.66015,1.6603,316400000.0
2007-12-19 21:13:00,1.66025,1.66075,1.66025,1.6605,1192699999.0
2007-12-19 21:14:00,1.6605,1.6608,1.6602,1.6608,875800000.0
2007-12-19 21:15:00,1.6608,1.66105,1.6608,1.6608,736800000.0
2007-12-19 21:16:00,1.6608,1.66095,1.6608,1.66085,592850000.0
2007-12-19 21:17:00,1.6609,1.661,1.66055,1.6606,647699995.0
2007-12-19 21:18:00,1.6606,1.6607,1.66045,1.66045,714449999.0
2007-12-19 21:19:00,1.66045,1.6606,1.6603,1.6606,442100000.0
2007-12-19 21:20:00,1.6605,1.6607,1.6605,1.6607,122050000.0
2007-12-19 21:21:00,1.6607,1.6608,1.6607,1.66075,246000000.0
2007-12-19 21:22:00,1.66075,1.6609,1.6607,1.6607,403149999.0
2007-12-19 21:23:00,1.6607,1.66145,1.6607,1.6613,721450000.0
2007-12-19 21:24:00,1.6613,1.6613,1.6611,1.6611,85400000.0
2007-12-19 21:25:00,1.6611,1.6612,1.661,1.6611,370400000.0
2007-12-19 21:26:00,1.6611,1.66145,1.6611,1.6613,367250000.0
2007-12-19 21:27:00,1.6613,1.6615,1.6612,1.6615,379200000.0
2007-12-19 21:28:00,1.6615,1.6615,1.6614,1.6614,178700000.0
2007-12-19 21:29:00,1.6614,1.6614,1.6612,1.6612,448649998.0
2007-12-19 21:30:00,1.6612,1.6614,1.66115,1.6613,991899997.0
2007-12-19 21:31:00,1.6613,1.6614,1.66115,1.66135,616099996.0
2007-12-19 21:32:00,1.66135,1.6616,1.66135,1.6616,459949998.0
2007-12-19 21:33:00,1.6616,1.6618,1.6615,1.6615,598550005.0
2007-12-19 21:34:00,1.6616,1.6617,1.6615,1.6615,363900000.0
2007-12-19 21:35:00,1.6615,1.6616,1.66125,1.6613,528800000.0
2007-12-19 21:36:00,1.6613,1.6613,1.661,1.6612,487950000.0
2007-12-19 21:37:00,1.6612,1.6613,1.66115,1.6612,439300000.0
2007-12-19 21:38:00,1.6612,1.6613,1.66105,1.6611,381100000.0
2007-12-19 21:39:00,1.6611,1.66115,1.66105,1.6611,86350000.0
2007-12-19 21:40:00,1.6611,1.66115,1.661,1.661,469750006.0
2007-12-19 21:41:00,1.661,1.6611,1.6608,1.6608,287500000.0
2007-12-19 21:42:00,1.6608,1.66085,1.6608,1.66085,265400000.0
2007-12-19 21:43:00,1.66085,1.6613,1.66085,1.6613,334399998.0
2007-12-19 21:44:00,1.6613,1.66135,1.6609,1.661,439500000.0
2007-12-19 21:45:00,1.661,1.66115,1.66095,1.66105,214200000.0
2007-12-19 21:46:00,1.6611,1.6611,1.66105,1.6611,79800000.0
2007-12-19 21:47:00,1.6611,1.6612,1.661,1.6611,177300000.0
2007-12-19 21:48:00,1.66115,1.6613,1.66115,1.66125,229800000.0
2007-12-19 21:49:00,1.66125,1.6614,1.66125,1.66125,194400000.0
2007-12-19 21:50:00,1.66125,1.6613,1.66115,1.6612,380600001.0
2007-12-19 21:51:00,1.6612,1.66135,1.66115,1.6613,325949999.0
2007-12-19 21:52:00,1.6613,1.6613,1.66115,1.6613,449200004.0
2007-12-19 21:53:00,1.6613,1.6613,1.6612,1.6613,459450013.0
2007-12-19 21:54:00,1.6613,1.6613,1.6611,1.6611,336350002.0
2007-12-19 21:55:00,1.6611,1.66125,1.66105,1.6611,350050000.0
2007-12-19 21:56:00,1.6611,1.6612,1.6611,1.6611,116200000.0
2007-12-19 21:57:00,1.6611,1.6611,1.661,1.661,258200000.0
2007-12-19 21:58:00,1.661,1.6614,1.6608,1.66135,483900001.0
2007-12-19 21:59:00,1.66135,1.66135,1.66135,1.66135,147250000.0
2007-12-19 22:00:00,1.66135,1.6615,1.6613,1.66145,242000000.0
2007-12-19 22:01:00,1.66145,1.6615,1.6614,1.6614,199300000.0
2007-12-19 22:02:00,1.66145,1.66145,1.6613,1.6614,355649998.0
2007-12-19 22:03:00,1.66145,1.66175,1.66135,1.6616,445449994.0
2007-12-19 22:04:00,1.6616,1.662,1.6616,1.6616,438449999.0
2007-12-19 22:05:00,1.6616,1.66165,1.6614,1.6614,409350000.0
2007-12-19 22:06:00,1.6614,1.66155,1.6614,1.66155,206100001.0
2007-12-19 22:07:00,1.66155,1.66155,1.6612,1.66145,299450001.0
2007-12-19 22:08:00,1.66145,1.66165,1.66135,1.6615,310700001.0
2007-12-19 22:09:00,1.6615,1.6618,1.66135,1.6615,580500002.0
2007-12-19 22:10:00,1.6615,1.6618,1.6615,1.66155,377649999.0
2007-12-19 22:11:00,1.66165,1.66165,1.6614,1.6615,100450000.0
2007-12-19 22:12:00,1.6615,1.66155,1.6614,1.6614,89950000.0
2007-12-19 22:13:00,1.66145,1.66165,1.6614,1.6616,225400000.0
2007-12-19 22:14:00,1.6616,1.66165,1.66145,1.6616,21850000.0
2007-12-19 22:15:00,1.6616,1.6616,1.6614,1.66155,75500000.0
2007-12-19 22:16:00,1.66155,1.66155,1.6614,1.6614,30100000.0
2007-12-19 22:17:00,1.66145,1.6616,1.6613,1.66155,287900000.0
2007-12-19 22:18:00,1.66155,1.6616,1.66145,1.6615,193249994.0
2007-12-19 22:19:00,1.66145,1.6615,1.66145,1.66145,70500000.0
2007-12-19 22:20:00,1.66145,1.6616,1.66145,1.6615,116900000.0
2007-12-19 22:21:00,1.6615,1.6616,1.66145,1.6616,210700000.0
2007-12-19 22:22:00,1.6616,1.66175,1.6615,1.6616,268849992.0
2007-12-19 22:23:00,1.6616,1.6616,1.6614,1.66145,91550000.0
2007-12-19 22:24:00,1.66145,1.6615,1.6614,1.66145,5900000.0
2007-12-19 22:25:00,1.66145,1.66155,1.6612,1.66145,291599998.0
2007-12-19 22:26:00,1.66145,1.66145,1.6613,1.66135,19650000.0
2007-12-19 22:27:00,1.6613,1.6614,1.6612,1.6614,291749999.0
2007-12-19 22:28:00,1.6614,1.66155,1.6614,1.66155,33300000.0
2007-12-19 22:29:00,1.66155,1.6616,1.66155,1.6616,349449998.0
2007-12-19 22:30:00,1.6616,1.6618,1.66145,1.6615,448699993.0
2007-12-19 22:31:00,1.6615,1.6615,1.6614,1.66145,35300000.0
2007-12-19 22:32:00,1.66145,1.66155,1.6614,1.6614,28250000.0
2007-12-19 22:33:00,1.6614,1.66145,1.66135,1.66135,597299977.0
2007-12-19 22:34:00,1.66135,1.6614,1.66135,1.6614,131200000.0
2007-12-19 22:35:00,1.6614,1.6614,1.66125,1.6614,385899996.0
2007-12-19 22:36:00,1.66145,1.66155,1.66135,1.6614,210199998.0
2007-12-19 22:37:00,1.6614,1.6618,1.6614,1.6618,90750000.0
2007-12-19 22:38:00,1.6618,1.66205,1.6617,1.66205,183300000.0
2007-12-19 22:39:00,1.66205,1.66205,1.66195,1.66205,42100000.0
2007-12-19 22:40:00,1.66205,1.66205,1.6619,1.66205,106050000.0
2007-12-19 22:41:00,1.66205,1.66205,1.66195,1.66195,5950000.0
2007-12-19 22:42:00,1.6619,1.6619,1.66185,1.6619,63100000.0
2007-12-19 22:43:00,1.6619,1.66195,1.66185,1.66185,24450000.0
2007-12-19 22:44:00,1.6619,1.662,1.6618,1.662,12600000.0
2007-12-19 22:45:00,1.662,1.662,1.662,1.662,8600000.0
2007-12-19 22:46:00,1.662,1.66205,1.6619,1.662,54850000.0
2007-12-19 22:47:00,1.662,1.662,1.66185,1.662,23350000.0
2007-12-19 22:48:00,1.662,1.662,1.6619,1.6619,49100000.0
2007-12-19 22:49:00,1.66195,1.66195,1.66165,1.6617,96150000.0
2007-12-19 22:50:00,1.6617,1.6619,1.6617,1.6619,22000000.0
2007-12-19 22:51:00,1.6619,1.6619,1.6617,1.6617,50600000.0
2007-12-19 22:52:00,1.6617,1.6617,1.6615,1.6615,253599995.0
2007-12-19 22:53:00,1.66155,1.66165,1.66125,1.6616,116850000.0
2007-12-19 22:54:00,1.6615,1.66165,1.6614,1.6616,33950000.0
2007-12-19 22:55:00,1.6616,1.6616,1.66125,1.6616,94950000.0
2007-12-19 22:56:00,1.6616,1.6616,1.66145,1.6615,93800000.0
2007-12-19 22:57:00,1.6615,1.66155,1.66105,1.6614,235450000.0
2007-12-19 22:58:00,1.6615,1.6615,1.66135,1.6614,58650000.0
2007-12-19 22:59:00,1.66135,1.6614,1.66125,1.66135,149950000.0
2007-12-19 23:00:00,1.6613,1.66135,1.66115,1.6613,201500000.0
2007-12-19 23:01:00,1.6613,1.66135,1.66115,1.66135,118950000.0
2007-12-19 23:02:00,1.66135,1.66135,1.6612,1.6612,64850000.0
2007-12-19 23:03:00,1.6612,1.6612,1.6611,1.6611,154100000.0
2007-12-19 23:04:00,1.6611,1.66135,1.6611,1.6613,45750000.0
2007-12-19 23:05:00,1.6613,1.6613,1.6612,1.6612,29650000.0
2007-12-19 23:06:00,1.66135,1.6614,1.6612,1.6614,77650000.0
2007-12-19 23:07:00,1.6613,1.6614,1.66125,1.6613,78400000.0
2007-12-19 23:08:00,1.66135,1.6615,1.6613,1.6613,80350000.0
2007-12-19 23:09:00,1.6613,1.6615,1.6612,1.6614,350900000.0
2007-12-19 23:10:00,1.6614,1.6615,1.6614,1.6615,72000000.0
2007-12-19 23:11:00,1.6615,1.66155,1.6614,1.6614,110799999.0
2007-12-19 23:12:00,1.6615,1.6615,1.6613,1.6613,158400000.0
2007-12-19 23:13:00,1.66145,1.66145,1.6611,1.66115,36050000.0
2007-12-19 23:14:00,1.66115,1.66135,1.66115,1.6612,37350000.0
2007-12-19 23:15:00,1.6612,1.6613,1.6611,1.6611,97650000.0
2007-12-19 23:16:00,1.6612,1.66125,1.66105,1.66105,19200000.0
2007-12-19 23:17:00,1.66105,1.66125,1.661,1.6611,198400000.0
2007-12-19 23:18:00,1.6611,1.6613,1.6611,1.6611,18150000.0
2007-12-19 23:19:00,1.6608,1.66115,1.6608,1.66115,68050000.0
2007-12-19 23:20:00,1.6606,1.6611,1.6606,1.6611,99200000.0
2007-12-19 23:21:00,1.6612,1.66125,1.661,1.66115,114600000.0
2007-12-19 23:22:00,1.6612,1.66125,1.6611,1.6611,404950000.0
2007-12-19 23:23:00,1.6611,1.6613,1.6611,1.6612,295450000.0
2007-12-19 23:24:00,1.66125,1.6614,1.6611,1.6611,178900000.0
2007-12-19 23:25:00,1.6612,1.6614,1.6612,1.6613,142400004.0
2007-12-19 23:26:00,1.6613,1.6615,1.6613,1.6614,167749999.0
2007-12-19 23:27:00,1.6614,1.6614,1.6611,1.6611,158800000.0
2007-12-19 23:28:00,1.6611,1.6613,1.6611,1.6611,62000000.0
2007-12-19 23:29:00,1.6611,1.6613,1.661,1.6613,455599990.0
2007-12-19 23:30:00,1.6613,1.66135,1.66115,1.66135,288399996.0
2007-12-19 23:31:00,1.66135,1.6616,1.6613,1.6616,224600000.0
2007-12-19 23:32:00,1.6616,1.6616,1.66135,1.66135,247300000.0
2007-12-19 23:33:00,1.6614,1.6614,1.6613,1.6614,114399999.0
2007-12-19 23:34:00,1.6614,1.6614,1.6613,1.6614,224100000.0
2007-12-19 23:35:00,1.6614,1.6615,1.6613,1.6613,199800000.0
2007-12-19 23:36:00,1.6613,1.6613,1.66125,1.6613,185900000.0
2007-12-19 23:37:00,1.6613,1.6613,1.6613,1.6613,102400000.0
2007-12-19 23:38:00,1.6613,1.6614,1.6612,1.6614,255150000.0
2007-12-19 23:39:00,1.6614,1.6616,1.6613,1.6616,104150000.0
2007-12-19 23:40:00,1.66145,1.6615,1.66125,1.6615,12000000.0
2007-12-19 23:41:00,1.6615,1.66155,1.66145,1.66145,225400000.0
2007-12-19 23:42:00,1.6615,1.66155,1.6614,1.66155,127300000.0
2007-12-19 23:43:00,1.66155,1.66155,1.6615,1.6615,129250000.0
2007-12-19 23:44:00,1.6615,1.6615,1.6612,1.6614,265500000.0
2007-12-19 23:45:00,1.6614,1.6614,1.66115,1.6613,106900000.0
2007-12-19 23:46:00,1.6613,1.6614,1.66115,1.6612,424650000.0
2007-12-19 23:47:00,1.6613,1.6616,1.6612,1.66125,310099998.0
2007-12-19 23:48:00,1.66125,1.6615,1.66115,1.6612,411000000.0
2007-12-19 23:49:00,1.6612,1.6613,1.6612,1.6613,124700001.0
2007-12-19 23:50:00,1.6614,1.6615,1.66115,1.66125,147100000.0
2007-12-19 23:51:00,1.66115,1.6612,1.6611,1.6612,104700000.0
2007-12-19 23:52:00,1.6612,1.6612,1.6612,1.6612,36000000.0
2007-12-19 23:53:00,1.6612,1.6612,1.66115,1.66115,80400000.0
2007-12-19 23:54:00,1.66115,1.6614,1.661,1.6612,428600000.0
2007-12-19 23:55:00,1.6612,1.66145,1.6611,1.6612,92900000.0
2007-12-19 23:56:00,1.6612,1.6614,1.6612,1.6613,106700000.0
2007-12-19 23:57:00,1.6613,1.6613,1.661,1.6611,160400000.0
2007-12-19 23:58:00,1.6611,1.66125,1.6611,1.6611,154400000.0
2007-12-19 23:59:00,1.66105,1.6615,1.66105,1.6614,165200002.0
2007-12-20 00:00:00,1.6614,1.6614,1.6613,1.6613,448000000.0
2007-12-20 00:01:00,1.6613,1.6613,1.661,1.6612,792000000.0
2007-12-20 00:02:00,1.6612,1.6612,1.6608,1.66085,480500000.0
2007-12-20 00:03:00,1.66085,1.66108,1.6605,1.6607,508000000.0
2007-12-20 00:04:00,1.6607,1.6611,1.6606,1.6606,366400000.0
2007-12-20 00:05:00,1.6606,1.661,1.6606,1.66095,377000000.0
2007-12-20 00:06:00,1.66095,1.6611,1.66065,1.66075,583800000.0
2007-12-20 00:07:00,1.6608,1.66095,1.66075,1.66085,422400000.0
2007-12-20 00:08:00,1.6608,1.66095,1.66075,1.66085,448500000.0
2007-12-20 00:09:00,1.66085,1.66085,1.66085,1.66085,280000000.0
2007-12-20 00:10:00,1.66085,1.66085,1.6608,1.6608,139800000.0
2007-12-20 00:11:00,1.6608,1.6609,1.6608,1.6609,254400000.0
2007-12-20 00:12:00,1.6609,1.6613,1.6608,1.6609,389200000.0
2007-12-20 00:13:00,1.6609,1.661,1.6605,1.6605,140199999.0
2007-12-20 00:14:00,1.66065,1.66065,1.66051,1.66051,92400000.0
2007-12-20 00:15:00,1.6608,1.6608,1.6607,1.6607,209600000.0
2007-12-20 00:16:00,1.6607,1.6607,1.6605,1.6605,208000000.0
2007-12-20 00:17:00,1.6605,1.6608,1.6605,1.6608,239900000.0
2007-12-20 00:18:00,1.6607,1.6607,1.6603,1.6605,338200000.0
2007-12-20 00:19:00,1.6606,1.6608,1.6605,1.6608,485200006.0
2007-12-20 00:20:00,1.6608,1.6608,1.6603,1.6608,345500002.0
2007-12-20 00:21:00,1.6607,1.6608,1.6605,1.6605,110500000.0
2007-12-20 00:22:00,1.6605,1.6608,1.6605,1.6607,44500000.0
2007-12-20 00:23:00,1.66075,1.6611,1.6607,1.6611,272900000.0
2007-12-20 00:24:00,1.66105,1.6611,1.66065,1.6609,305000000.0
2007-12-20 00:25:00,1.66085,1.6611,1.66085,1.6611,330400007.0
2007-12-20 00:26:00,1.6611,1.6611,1.6611,1.6611,127500000.0
2007-12-20 00:27:00,1.6611,1.6611,1.66095,1.6611,115600000.0
2007-12-20 00:28:00,1.661,1.6613,1.661,1.6611,161100000.0
2007-12-20 00:29:00,1.6611,1.6612,1.6609,1.6611,278300008.0
2007-12-20 00:30:00,1.6611,1.6611,1.66095,1.66095,47200001.0
2007-12-20 00:31:00,1.6611,1.6613,1.66105,1.66105,134600000.0
2007-12-20 00:32:00,1.66105,1.6611,1.661,1.6611,61500000.0
2007-12-20 00:33:00,1.6611,1.6612,1.66085,1.66085,52700000.0
2007-12-20 00:34:00,1.66085,1.66085,1.66085,1.66085,49500000.0
2007-12-20 00:35:00,1.66085,1.6609,1.66085,1.6609,72000000.0
2007-12-20 00:36:00,1.6609,1.6609,1.6609,1.6609,64000000.0
2007-12-20 00:37:00,1.6611,1.6611,1.66105,1.6611,102000000.0
2007-12-20 00:38:00,1.6611,1.6611,1.661,1.661,97000004.0
2007-12-20 00:39:00,1.661,1.661,1.661,1.661,8000000.0
2007-12-20 00:40:00,1.661,1.6612,1.661,1.6611,82200000.0
2007-12-20 00:41:00,1.6611,1.6612,1.6611,1.6611,58100001.0
2007-12-20 00:42:00,1.6612,1.6612,1.6611,1.6611,44200001.0
2007-12-20 00:43:00,1.6612,1.6612,1.6611,1.6612,34100000.0
2007-12-20 00:44:00,1.6612,1.6612,1.6612,1.6612,75000000.0
2007-12-20 00:45:00,1.6612,1.6612,1.6612,1.6612,9500000.0
2007-12-20 00:46:00,1.6612,1.6612,1.6612,1.6612,15500000.0
2007-12-20 00:47:00,1.6612,1.6612,1.6612,1.6612,7000000.0
2007-12-20 00:48:00,1.6612,1.6612,1.6612,1.6612,11000000.0
2007-12-20 00:49:00,1.6612,1.6612,1.6611,1.6612,32300000.0
2007-12-20 00:50:00,1.6612,1.6612,1.6612,1.6612,38500000.0
2007-12-20 00:51:00,1.6612,1.6612,1.6612,1.6612,5000000.0
2007-12-20 00:52:00,1.6612,1.6612,1.6612,1.6612,5000000.0
2007-12-20 00:53:00,1.6612,1.6612,1.6612,1.6612,56900000.0
2007-12-20 00:54:00,1.6612,1.6612,1.6611,1.6612,48599999.0
2007-12-20 00:55:00,1.6612,1.6612,1.6612,1.6612,11500000.0
2007-12-20 00:56:00,1.661,1.6612,1.661,1.6612,11500000.0
2007-12-20 00:57:00,1.6612,1.6612,1.661,1.661,33500000.0
2007-12-20 00:58:00,1.66105,1.6612,1.661,1.6612,49500000.0
2007-12-20 00:59:00,1.6612,1.6614,1.6612,1.6614,2500000.0
2007-12-20 01:00:00,1.6614,1.66145,1.6611,1.6612,98300000.0
2007-12-20 01:01:00,1.6612,1.6612,1.6612,1.6612,77500000.0
2007-12-20 01:02:00,1.6612,1.6612,1.6612,1.6612,137800000.0
2007-12-20 01:03:00,1.6611,1.6615,1.6611,1.6612,133999998.0
2007-12-20 01:04:00,1.6612,1.66155,1.6611,1.6612,567399984.0
2007-12-20 01:05:00,1.6611,1.6612,1.661,1.6611,262699995.0
2007-12-20 01:06:00,1.6611,1.6612,1.6611,1.6612,42200001.0
2007-12-20 01:07:00,1.6612,1.6612,1.6611,1.6612,255300000.0
2007-12-20 01:08:00,1.6612,1.6612,1.6612,1.6612,29000000.0
2007-12-20 01:09:00,1.6612,1.6612,1.6612,1.6612,56900000.0
2007-12-20 01:10:00,1.6612,1.6613,1.6612,1.6612,64200000.0
2007-12-20 01:11:00,1.6612,1.6613,1.6611,1.6612,22800000.0
2007-12-20 01:12:00,1.6612,1.6612,1.6611,1.6611,21100000.0
2007-12-20 01:13:00,1.6612,1.6612,1.661,1.661,57800000.0
2007-12-20 01:14:00,1.6609,1.6609,1.6607,1.6608,184700000.0
2007-12-20 01:15:00,1.6608,1.6608,1.6607,1.6608,150700005.0
2007-12-20 01:16:00,1.6608,1.6608,1.6607,1.6607,94400003.0
2007-12-20 01:17:00,1.6608,1.6609,1.6608,1.6608,165200000.0
2007-12-20 01:18:00,1.6609,1.6609,1.6609,1.6609,60600000.0
2007-12-20 01:19:00,1.6609,1.6609,1.6608,1.6608,234400000.0
2007-12-20 01:20:00,1.6609,1.661,1.6609,1.66095,14300000.0
2007-12-20 01:21:00,1.6609,1.66095,1.66065,1.66085,53900001.0
2007-12-20 01:22:00,1.66085,1.66085,1.66065,1.66065,14000000.0
2007-12-20 01:23:00,1.66065,1.66065,1.66065,1.66065,88000000.0
2007-12-20 01:24:00,1.66065,1.66065,1.66065,1.66065,30400000.0
2007-12-20 01:25:00,1.66065,1.66065,1.66065,1.66065,12000000.0
2007-12-20 01:26:00,1.66032,1.66054,1.66022,1.66033,586100000.0
2007-12-20 01:27:00,1.66065,1.66075,1.66065,1.66075,20000000.0
2007-12-20 01:28:00,1.66065,1.66065,1.66055,1.66065,14100000.0
2007-12-20 01:29:00,1.66065,1.6608,1.66065,1.6608,83900000.0
2007-12-20 01:30:00,1.6608,1.6609,1.66065,1.66075,34000000.0
2007-12-20 01:31:00,1.66075,1.66075,1.66065,1.66075,60000000.0
2007-12-20 01:32:00,1.66055,1.66055,1.6603,1.66055,104800000.0
2007-12-20 01:33:00,1.66055,1.66055,1.66055,1.66055,24000000.0
2007-12-20 01:34:00,1.66055,1.6608,1.66055,1.6608,29100000.0
2007-12-20 01:35:00,1.6608,1.6608,1.6606,1.6608,54100000.0
2007-12-20 01:36:00,1.6607,1.6609,1.66065,1.6608,26900000.0
2007-12-20 01:37:00,1.6608,1.6608,1.6608,1.6608,197900000.0
2007-12-20 01:38:00,1.6608,1.6608,1.6608,1.6608,70100000.0
2007-12-20 01:39:00,1.66095,1.6611,1.6609,1.6609,64600000.0
2007-12-20 01:40:00,1.6609,1.66095,1.66045,1.66045,57700000.0
2007-12-20 01:41:00,1.66065,1.66065,1.66065,1.66065,8000000.0
2007-12-20 01:42:00,1.66065,1.66075,1.66045,1.66045,131000000.0
2007-12-20 01:43:00,1.66065,1.6609,1.66065,1.6609,38400000.0
2007-12-20 01:44:00,1.6609,1.6609,1.6608,1.6609,8800000.0
2007-12-20 01:45:00,1.6609,1.6609,1.66085,1.66085,9800000.0
2007-12-20 01:46:00,1.6609,1.6609,1.6609,1.6609,37000000.0
2007-12-20 01:47:00,1.6608,1.6609,1.6608,1.6609,44500000.0
2007-12-20 01:48:00,1.6608,1.6609,1.6608,1.6609,36600000.0
2007-12-20 01:49:00,1.6609,1.6609,1.66075,1.6609,181800000.0
2007-12-20 01:50:00,1.6608,1.6609,1.6607,1.6609,80100000.0
2007-12-20 01:51:00,1.6608,1.6609,1.6608,1.6609,33600000.0
2007-12-20 01:52:00,1.6609,1.6609,1.6608,1.6609,35200000.0
2007-12-20 01:53:00,1.6609,1.6609,1.6607,1.6609,94800000.0
2007-12-20 01:54:00,1.6609,1.6609,1.6608,1.6609,45400000.0
2007-12-20 01:55:00,1.6609,1.6609,1.6609,1.6609,99100000.0
2007-12-20 01:56:00,1.6609,1.6609,1.6608,1.6608,167900000.0
2007-12-20 01:57:00,1.6609,1.6609,1.6609,1.6609,16800000.0
2007-12-20 01:58:00,1.6609,1.6609,1.6609,1.6609,8800000.0
2007-12-20 01:59:00,1.6609,1.6609,1.6609,1.6609,15000000.0
2007-12-20 02:00:00,1.66085,1.6609,1.66085,1.6609,122500000.0
2007-12-20 02:01:00,1.6609,1.6609,1.6609,1.6609,219200000.0
2007-12-20 02:02:00,1.6609,1.6609,1.6609,1.6609,403200000.0
2007-12-20 02:03:00,1.6609,1.6609,1.6608,1.6609,400799998.0
2007-12-20 02:04:00,1.6609,1.661,1.66085,1.6609,786900008.0
2007-12-20 02:05:00,1.6609,1.66095,1.6608,1.66085,362000002.0
2007-12-20 02:06:00,1.66085,1.6609,1.66085,1.6609,233900002.0
2007-12-20 02:07:00,1.6609,1.661,1.66085,1.66085,1180200004.0
2007-12-20 02:08:00,1.6609,1.6609,1.66085,1.6609,335300006.0
2007-12-20 02:09:00,1.6609,1.6612,1.6609,1.6612,143699999.0
2007-12-20 02:10:00,1.6612,1.6612,1.661,1.6612,141800000.0
2007-12-20 02:11:00,1.6612,1.6612,1.6612,1.6612,22500000.0
2007-12-20 02:12:00,1.6612,1.6612,1.6612,1.6612,18800000.0
2007-12-20 02:13:00,1.6612,1.66125,1.6612,1.66125,24800000.0
2007-12-20 02:14:00,1.6612,1.66125,1.6612,1.6612,13300000.0
2007-12-20 02:15:00,1.6612,1.6612,1.66075,1.6608,39800000.0
2007-12-20 02:16:00,1.6608,1.66115,1.6608,1.661,23500000.0
2007-12-20 02:17:00,1.661,1.66165,1.661,1.66165,538400002.0
2007-12-20 02:18:00,1.66165,1.6617,1.6616,1.6616,123600002.0
2007-12-20 02:19:00,1.6616,1.6616,1.6615,1.6615,111400000.0
2007-12-20 02:20:00,1.6615,1.66165,1.6614,1.66165,59300000.0
2007-12-20 02:21:00,1.66165,1.6618,1.6616,1.6617,318200000.0
2007-12-20 02:22:00,1.6617,1.6617,1.6616,1.6616,15900000.0
2007-12-20 02:23:00,1.6616,1.6617,1.6616,1.66165,52100000.0
2007-12-20 02:24:00,1.6616,1.66165,1.6614,1.6615,16400000.0
2007-12-20 02:25:00,1.6615,1.66155,1.66135,1.66135,90500000.0
2007-12-20 02:26:00,1.66145,1.6615,1.66135,1.6615,139500000.0
2007-12-20 02:27:00,1.6615,1.6615,1.66135,1.6615,41500000.0
2007-12-20 02:28:00,1.6615,1.6615,1.6613,1.6614,12800000.0
2007-12-20 02:29:00,1.6614,1.6614,1.6614,1.6614,21700000.0
2007-12-20 02:30:00,1.6614,1.6614,1.6614,1.6614,52300000.0
2007-12-20 02:31:00,1.6614,1.66145,1.6613,1.6613,81500000.0
2007-12-20 02:32:00,1.66145,1.6615,1.6613,1.6615,18900000.0
2007-12-20 02:33:00,1.6615,1.6615,1.6613,1.6615,6600000.0
2007-12-20 02:34:00,1.6613,1.6615,1.6613,1.6615,3800000.0
2007-12-20 02:35:00,1.6615,1.6616,1.6615,1.6616,3500000.0
2007-12-20 02:36:00,1.6616,1.6616,1.6613,1.66145,26300000.0
2007-12-20 02:37:00,1.66145,1.66145,1.6613,1.6614,3800000.0
2007-12-20 02:38:00,1.6612,1.6616,1.6612,1.6615,118900000.0
2007-12-20 02:39:00,1.6614,1.6615,1.6613,1.6613,257900000.0
2007-12-20 02:40:00,1.6613,1.6615,1.6613,1.6614,387600000.0
2007-12-20 02:41:00,1.6614,1.6614,1.6613,1.6613,298700000.0
2007-12-20 02:42:00,1.6613,1.6613,1.6612,1.66125,280500003.0
2007-12-20 02:43:00,1.66125,1.6613,1.66125,1.6613,80300000.0
2007-12-20 02:44:00,1.66125,1.66145,1.66125,1.66135,144000000.0
2007-12-20 02:45:00,1.66135,1.6614,1.66125,1.6613,134800000.0
2007-12-20 02:46:00,1.6613,1.6614,1.66125,1.6613,239800000.0
2007-12-20 02:47:00,1.6613,1.6614,1.6613,1.6613,38300000.0
2007-12-20 02:48:00,1.6613,1.6614,1.6612,1.6614,191000000.0
2007-12-20 02:49:00,1.6614,1.6614,1.6613,1.6613,47400000.0
2007-12-20 02:50:00,1.6613,1.6614,1.6613,1.6613,74300000.0
2007-12-20 02:51:00,1.6613,1.6613,1.6613,1.6613,30600000.0
2007-12-20 02:52:00,1.66115,1.6613,1.66115,1.66125,69100000.0
2007-12-20 02:53:00,1.6613,1.6613,1.66095,1.661,272899999.0
2007-12-20 02:54:00,1.661,1.661,1.6608,1.6608,801799992.0
2007-12-20 02:55:00,1.6608,1.6611,1.66075,1.661,777799995.0
2007-12-20 02:56:00,1.661,1.6615,1.66085,1.6612,483499998.0
2007-12-20 02:57:00,1.6613,1.6614,1.6611,1.6612,272499998.0
2007-12-20 02:58:00,1.6612,1.6613,1.6612,1.6612,92500000.0
2007-12-20 02:59:00,1.6612,1.6613,1.6612,1.6612,34100000.0
2007-12-20 03:00:00,1.6612,1.6613,1.66085,1.66085,437199993.0
2007-12-20 03:01:00,1.6609,1.6613,1.66085,1.6613,369699995.0
2007-12-20 03:02:00,1.6613,1.6613,1.6609,1.6611,195300000.0
2007-12-20 03:03:00,1.6611,1.6611,1.66095,1.66095,785600000.0
2007-12-20 03:04:00,1.66095,1.661,1.66095,1.66095,460000000.0
2007-12-20 03:05:00,1.66095,1.6613,1.66095,1.6613,390300002.0
2007-12-20 03:06:00,1.6613,1.66135,1.66095,1.6611,221299997.0
2007-12-20 03:07:00,1.6611,1.6611,1.6609,1.661,275899998.0
2007-12-20 03:08:00,1.6609,1.6611,1.6609,1.6609,305200000.0
2007-12-20 03:09:00,1.6609,1.6611,1.6609,1.6611,204100001.0
2007-12-20 03:10:00,1.6611,1.6611,1.66085,1.6609,77100000.0
2007-12-20 03:11:00,1.6609,1.661,1.6609,1.6609,111500000.0
2007-12-20 03:12:00,1.6609,1.66105,1.6609,1.66105,166600000.0
2007-12-20 03:13:00,1.66105,1.6613,1.661,1.6612,36700000.0
2007-12-20 03:14:00,1.6612,1.6612,1.661,1.66105,23000000.0
2007-12-20 03:15:00,1.66085,1.6611,1.66085,1.661,84100000.0
2007-12-20 03:16:00,1.661,1.6611,1.6609,1.6609,26200000.0
2007-12-20 03:17:00,1.661,1.661,1.6609,1.661,97900000.0
2007-12-20 03:18:00,1.661,1.661,1.661,1.661,131600000.0
2007-12-20 03:19:00,1.6609,1.6611,1.6609,1.66105,100400000.0
2007-12-20 03:20:00,1.66105,1.6611,1.66105,1.6611,212400000.0
2007-12-20 03:21:00,1.6611,1.6612,1.661,1.6612,16800000.0
2007-12-20 03:22:00,1.6612,1.6612,1.6612,1.6612,1700000.0
2007-12-20 03:23:00,1.6612,1.6616,1.66115,1.66115,212100000.0
2007-12-20 03:24:00,1.6612,1.6612,1.66085,1.661,69299999.0
2007-12-20 03:25:00,1.661,1.661,1.661,1.661,24000000.0
2007-12-20 03:26:00,1.661,1.661,1.6609,1.661,214900000.0
2007-12-20 03:27:00,1.661,1.6611,1.6609,1.6611,183500000.0
2007-12-20 03:28:00,1.6611,1.6611,1.661,1.661,214300000.0
2007-12-20 03:29:00,1.661,1.66105,1.66095,1.66095,166100000.0
2007-12-20 03:30:00,1.661,1.6611,1.66095,1.661,358300000.0
2007-12-20 03:31:00,1.661,1.6612,1.661,1.661,682300000.0
2007-12-20 03:32:00,1.661,1.66115,1.6609,1.6609,140300000.0
2007-12-20 03:33:00,1.6609,1.661,1.6609,1.661,158500000.0
2007-12-20 03:34:00,1.661,1.661,1.661,1.661,122800000.0
2007-12-20 03:35:00,1.661,1.661,1.661,1.661,364300000.0
2007-12-20 03:36:00,1.661,1.66115,1.6609,1.6611,522900005.0
2007-12-20 03:37:00,1.6611,1.6611,1.6609,1.661,320000006.0
2007-12-20 03:38:00,1.661,1.661,1.66095,1.661,222200000.0
2007-12-20 03:39:00,1.661,1.66115,1.6609,1.6611,277900000.0
2007-12-20 03:40:00,1.661,1.66115,1.661,1.661,207600000.0
2007-12-20 03:41:00,1.661,1.66115,1.6609,1.6611,268700005.0
2007-12-20 03:42:00,1.6611,1.6611,1.661,1.66105,111800000.0
2007-12-20 03:43:00,1.66105,1.6611,1.661,1.661,222800000.0
2007-12-20 03:44:00,1.661,1.6611,1.661,1.661,210400000.0
2007-12-20 03:45:00,1.661,1.6611,1.661,1.661,253400000.0
2007-12-20 03:46:00,1.661,1.6611,1.661,1.6611,35200000.0
2007-12-20 03:47:00,1.6611,1.6611,1.66085,1.66095,314000000.0
2007-12-20 03:48:00,1.66095,1.66095,1.66085,1.66085,43300000.0
2007-12-20 03:49:00,1.66085,1.6609,1.66065,1.66065,188200000.0
2007-12-20 03:50:00,1.66065,1.6609,1.66065,1.6609,53800000.0
2007-12-20 03:51:00,1.6609,1.6609,1.66085,1.6609,24400000.0
2007-12-20 03:52:00,1.6609,1.66095,1.66075,1.6608,125200003.0
2007-12-20 03:53:00,1.66075,1.66095,1.66075,1.66095,178500003.0
2007-12-20 03:54:00,1.66075,1.6609,1.66075,1.6609,17000000.0
2007-12-20 03:55:00,1.6609,1.66095,1.6608,1.66095,54900000.0
2007-12-20 03:56:00,1.66095,1.66095,1.66085,1.66085,58000000.0
2007-12-20 03:57:00,1.6609,1.6609,1.6609,1.6609,9800000.0
2007-12-20 03:58:00,1.6607,1.66095,1.6607,1.66095,53300000.0
2007-12-20 03:59:00,1.66095,1.661,1.6609,1.6609,236600000.0
2007-12-20 04:00:00,1.6609,1.661,1.6609,1.66095,178500000.0
2007-12-20 04:01:00,1.66095,1.6611,1.6609,1.6611,336600000.0
2007-12-20 04:02:00,1.6611,1.6612,1.66085,1.66085,668999999.0
2007-12-20 04:03:00,1.66085,1.661,1.66085,1.661,372200000.0
2007-12-20 04:04:00,1.661,1.661,1.6609,1.6609,510099998.0
2007-12-20 04:05:00,1.6609,1.661,1.66085,1.661,160500000.0
2007-12-20 04:06:00,1.66095,1.661,1.6609,1.6609,96200000.0
2007-12-20 04:07:00,1.6609,1.6609,1.6609,1.6609,34400000.0
2007-12-20 04:08:00,1.6608,1.6609,1.6608,1.6609,197800000.0
2007-12-20 04:09:00,1.6609,1.6609,1.6608,1.6609,152000003.0
2007-12-20 04:10:00,1.6609,1.6609,1.66085,1.66085,187700000.0
2007-12-20 04:11:00,1.6609,1.6609,1.6608,1.6608,310400006.0
2007-12-20 04:12:00,1.6609,1.6609,1.6608,1.6609,89399999.0
2007-12-20 04:13:00,1.6609,1.6609,1.6609,1.6609,29600000.0
2007-12-20 04:14:00,1.6609,1.6609,1.6609,1.6609,70200000.0
2007-12-20 04:15:00,1.6609,1.6609,1.6608,1.6609,80599999.0
2007-12-20 04:16:00,1.6609,1.6609,1.6609,1.6609,110200000.0
2007-12-20 04:17:00,1.6609,1.6609,1.6609,1.6609,51800000.0
2007-12-20 04:18:00,1.6609,1.661,1.66085,1.6609,109900000.0
2007-12-20 04:19:00,1.6609,1.66105,1.6609,1.66105,26600000.0
2007-12-20 04:20:00,1.6609,1.66095,1.6609,1.6609,180600000.0
2007-12-20 04:21:00,1.6609,1.6609,1.66085,1.66085,6300000.0
2007-12-20 04:22:00,1.66064,1.66073,1.66051,1.66067,390700003.0
2007-12-20 04:23:00,1.66085,1.66085,1.66065,1.66067,276799998.0
2007-12-20 04:24:00,1.6609,1.6609,1.6609,1.6609,38700000.0
2007-12-20 04:25:00,1.6609,1.6609,1.6609,1.6609,3100000.0
2007-12-20 04:26:00,1.6609,1.6609,1.6609,1.6609,1300000.0
2007-12-20 04:27:00,1.6609,1.6609,1.6609,1.6609,1300000.0
2007-12-20 04:28:00,1.6609,1.6609,1.6609,1.6609,91000000.0
2007-12-20 04:29:00,1.6609,1.6609,1.66065,1.66065,40600000.0
2007-12-20 04:30:00,1.6607,1.6607,1.66055,1.66055,210400000.0
2007-12-20 04:31:00,1.66055,1.6606,1.6605,1.6606,52600000.0
2007-12-20 04:32:00,1.6605,1.66055,1.6605,1.6605,112600000.0
2007-12-20 04:33:00,1.66055,1.6607,1.6605,1.6607,148600000.0
2007-12-20 04:34:00,1.6607,1.6607,1.66055,1.6607,61200000.0
2007-12-20 04:35:00,1.66065,1.6607,1.66055,1.66055,16400000.0
2007-12-20 04:36:00,1.6606,1.6607,1.6606,1.6607,104199995.0
2007-12-20 04:37:00,1.6607,1.6607,1.6606,1.6607,13800000.0
2007-12-20 04:38:00,1.6607,1.6609,1.6606,1.6609,13500000.0
2007-12-20 04:39:00,1.6609,1.66095,1.6608,1.6609,123400000.0
2007-12-20 04:40:00,1.6609,1.6609,1.66085,1.6609,123900000.0
2007-12-20 04:41:00,1.6609,1.6609,1.66065,1.6609,57200000.0
2007-12-20 04:42:00,1.6609,1.6609,1.66085,1.6609,3700000.0
2007-12-20 04:43:00,1.6609,1.6609,1.6609,1.6609,1500000.0
2007-12-20 04:44:00,1.6609,1.66095,1.6609,1.66095,7400000.0
2007-12-20 04:45:00,1.6609,1.66105,1.66085,1.6609,133700000.0
2007-12-20 04:46:00,1.66095,1.66095,1.6607,1.6609,10800000.0
2007-12-20 04:47:00,1.66065,1.66065,1.66065,1.66065,24000000.0
2007-12-20 04:48:00,1.6606,1.66081,1.66054,1.6606,278000007.0
2007-12-20 04:49:00,1.66065,1.661,1.66065,1.661,27400000.0
2007-12-20 04:50:00,1.661,1.661,1.6606,1.6607,129100004.0
2007-12-20 04:51:00,1.6607,1.66095,1.6607,1.66095,27600000.0
2007-12-20 04:52:00,1.66095,1.66105,1.6609,1.66095,25600000.0
2007-12-20 04:53:00,1.66085,1.6609,1.6606,1.66085,164000000.0
2007-12-20 04:54:00,1.66085,1.66085,1.66065,1.6607,88800000.0
2007-12-20 04:55:00,1.6607,1.6607,1.6606,1.66065,128800000.0
2007-12-20 04:56:00,1.66065,1.66065,1.66045,1.66055,63200000.0
2007-12-20 04:57:00,1.66045,1.6607,1.66045,1.6606,197300000.0
2007-12-20 04:58:00,1.6606,1.6606,1.6606,1.6606,340900000.0
2007-12-20 04:59:00,1.6606,1.6608,1.6606,1.6606,224900000.0
2007-12-20 05:00:00,1.6606,1.6606,1.6606,1.6606,170500000.0
2007-12-20 05:01:00,1.6606,1.6606,1.6606,1.6606,54400000.0
2007-12-20 05:02:00,1.6606,1.6606,1.6606,1.6606,587200000.0
2007-12-20 05:03:00,1.6606,1.6606,1.6606,1.6606,542400000.0
2007-12-20 05:04:00,1.6606,1.66085,1.6606,1.66085,133600000.0
2007-12-20 05:05:00,1.66085,1.66085,1.6607,1.6607,62000000.0
2007-12-20 05:06:00,1.6607,1.6607,1.6607,1.6607,102700000.0
2007-12-20 05:07:00,1.6607,1.6607,1.6606,1.6607,168500000.0
2007-12-20 05:08:00,1.6607,1.6607,1.66065,1.6607,107600000.0
2007-12-20 05:09:00,1.6607,1.6607,1.6606,1.6606,32800000.0
2007-12-20 05:10:00,1.6606,1.6607,1.6606,1.6606,95500000.0
2007-12-20 05:11:00,1.6606,1.6607,1.6606,1.6607,62200000.0
2007-12-20 05:12:00,1.6607,1.6607,1.6606,1.6606,32800000.0
2007-12-20 05:13:00,1.6607,1.6608,1.6606,1.6607,44400000.0
2007-12-20 05:14:00,1.6607,1.6607,1.6607,1.6607,34300000.0
2007-12-20 05:15:00,1.6607,1.6607,1.66065,1.6607,96800000.0
2007-12-20 05:16:00,1.6607,1.6607,1.66065,1.66065,60800000.0
2007-12-20 05:17:00,1.66065,1.6607,1.6606,1.6606,20300000.0
2007-12-20 05:18:00,1.6607,1.6608,1.6607,1.6608,38700000.0
2007-12-20 05:19:00,1.6608,1.6608,1.6606,1.6606,19900000.0
2007-12-20 05:20:00,1.6606,1.6607,1.6606,1.6607,27700000.0
2007-12-20 05:21:00,1.6607,1.66075,1.6604,1.66065,65600000.0
2007-12-20 05:22:00,1.66065,1.6607,1.66055,1.6607,27000000.0
2007-12-20 05:23:00,1.6607,1.6607,1.6606,1.6606,27700000.0
2007-12-20 05:24:00,1.66075,1.66075,1.66055,1.66055,25200000.0
2007-12-20 05:25:00,1.6606,1.6608,1.6606,1.6607,79600000.0
2007-12-20 05:26:00,1.6608,1.6608,1.6606,1.6607,163800000.0
2007-12-20 05:27:00,1.6607,1.6607,1.6607,1.6607,97700000.0
2007-12-20 05:28:00,1.6607,1.6607,1.6606,1.6607,116700000.0
2007-12-20 05:29:00,1.6606,1.6608,1.6606,1.6608,119300000.0
2007-12-20 05:30:00,1.66075,1.6608,1.66075,1.6608,11200000.0
2007-12-20 05:31:00,1.6608,1.6608,1.6607,1.6607,15900000.0
2007-12-20 05:32:00,1.66055,1.66055,1.66045,1.66055,27100000.0
2007-12-20 05:33:00,1.66054,1.66054,1.66029,1.66029,332399998.0
2007-12-20 05:34:00,1.66055,1.66065,1.66045,1.66065,137600000.0
2007-12-20 05:35:00,1.66026,1.66054,1.66026,1.66054,373200000.0
2007-12-20 05:36:00,1.66055,1.66062,1.66046,1.66046,329800000.0
2007-12-20 05:37:00,1.66055,1.66055,1.66045,1.66055,14100000.0
2007-12-20 05:38:00,1.66042,1.66048,1.66033,1.66046,1242300002.0
2007-12-20 05:39:00,1.6607,1.6608,1.66055,1.6608,56400000.0
2007-12-20 05:40:00,1.6608,1.6608,1.66025,1.66075,41200000.0
2007-12-20 05:41:00,1.66045,1.6608,1.66045,1.6608,18400000.0
2007-12-20 05:42:00,1.6608,1.6608,1.6607,1.6607,28000000.0
2007-12-20 05:43:00,1.6607,1.6607,1.6607,1.6607,74800000.0
2007-12-20 05:44:00,1.6607,1.6607,1.6607,1.6607,24400000.0
2007-12-20 05:45:00,1.6606,1.66085,1.6606,1.66085,23100000.0
2007-12-20 05:46:00,1.6606,1.6606,1.6606,1.6606,4000000.0
2007-12-20 05:47:00,1.6606,1.66065,1.66055,1.66065,66000000.0
2007-12-20 05:48:00,1.66075,1.66075,1.66055,1.66055,41600000.0
2007-12-20 05:49:00,1.6605,1.66055,1.6605,1.66055,50800000.0
2007-12-20 05:50:00,1.66055,1.6609,1.6605,1.66075,144299998.0
2007-12-20 05:51:00,1.66075,1.6608,1.66075,1.6608,264000000.0
2007-12-20 05:52:00,1.6608,1.6608,1.6608,1.6608,163200000.0
2007-12-20 05:53:00,1.6608,1.6608,1.6608,1.6608,275200000.0
2007-12-20 05:54:00,1.6608,1.6608,1.6608,1.6608,188800000.0
2007-12-20 05:55:00,1.6608,1.6608,1.6607,1.6608,306600000.0
2007-12-20 05:56:00,1.6608,1.6608,1.6608,1.6608,41600000.0
2007-12-20 05:57:00,1.6608,1.6608,1.6608,1.6608,28800000.0
2007-12-20 05:58:00,1.6608,1.6608,1.6607,1.6608,66500000.0
2007-12-20 05:59:00,1.6608,1.6608,1.6608,1.6608,62400000.0
2007-12-20 06:00:00,1.6607,1.661,1.6607,1.66095,148100000.0
2007-12-20 06:01:00,1.66095,1.66095,1.6608,1.6608,24800000.0
2007-12-20 06:02:00,1.6608,1.6608,1.6608,1.6608,206400000.0
2007-12-20 06:03:00,1.6608,1.6609,1.6608,1.6608,120300000.0
2007-12-20 06:04:00,1.6608,1.6608,1.6608,1.6608,212000000.0
2007-12-20 06:05:00,1.6608,1.6608,1.6608,1.6608,198400000.0
2007-12-20 06:06:00,1.6608,1.6608,1.6607,1.6608,94899999.0
2007-12-20 06:07:00,1.6608,1.6608,1.6608,1.6608,80000000.0
2007-12-20 06:08:00,1.6608,1.6608,1.6608,1.6608,112000000.0
2007-12-20 06:09:00,1.6608,1.6609,1.6608,1.6608,161600000.0
2007-12-20 06:10:00,1.6608,1.6608,1.6607,1.6608,94799999.0
2007-12-20 06:11:00,1.6608,1.6608,1.6607,1.6607,123200000.0
2007-12-20 06:12:00,1.6607,1.6608,1.6607,1.6608,67200000.0
2007-12-20 06:13:00,1.6608,1.6608,1.6607,1.6608,185700000.0
2007-12-20 06:14:00,1.6608,1.66085,1.6607,1.6607,87900000.0
2007-12-20 06:15:00,1.6607,1.66075,1.6607,1.66075,150700000.0
2007-12-20 06:16:00,1.66075,1.66095,1.66075,1.6608,91000000.0
2007-12-20 06:17:00,1.6608,1.66085,1.6607,1.6608,31000000.0
2007-12-20 06:18:00,1.6608,1.6608,1.6606,1.6607,104100000.0
2007-12-20 06:19:00,1.6608,1.6608,1.66065,1.6607,167100000.0
2007-12-20 06:20:00,1.6607,1.6608,1.6607,1.66075,53600000.0
2007-12-20 06:21:00,1.66075,1.66075,1.66065,1.6607,14800000.0
2007-12-20 06:22:00,1.6607,1.6607,1.66055,1.6607,19600000.0
2007-12-20 06:23:00,1.6604,1.6607,1.6604,1.6607,23800000.0
2007-12-20 06:24:00,1.66055,1.6607,1.66055,1.6607,10800000.0
2007-12-20 06:25:00,1.6607,1.6607,1.66055,1.66065,28600000.0
2007-12-20 06:26:00,1.6607,1.6607,1.66055,1.66055,34700000.0
2007-12-20 06:27:00,1.66055,1.6607,1.66055,1.6607,89600000.0
2007-12-20 06:28:00,1.6607,1.6608,1.66065,1.6607,31400000.0
2007-12-20 06:29:00,1.6607,1.6607,1.6607,1.6607,25800000.0
2007-12-20 06:30:00,1.6607,1.6607,1.6606,1.6607,51800000.0
2007-12-20 06:31:00,1.66057,1.66074,1.66057,1.66058,605200003.0
2007-12-20 06:32:00,1.6607,1.6607,1.6606,1.6607,134900000.0
2007-12-20 06:33:00,1.6607,1.6607,1.66055,1.66055,16800000.0
2007-12-20 06:34:00,1.66055,1.6607,1.66045,1.6607,53900000.0
2007-12-20 06:35:00,1.6607,1.6607,1.66045,1.6607,63700000.0
2007-12-20 06:36:00,1.66075,1.66095,1.66075,1.66075,24300000.0
2007-12-20 06:37:00,1.66075,1.66095,1.66055,1.66095,28800000.0
2007-12-20 06:38:00,1.6609,1.6609,1.6606,1.6606,252700007.0
2007-12-20 06:39:00,1.6606,1.6607,1.6606,1.6606,260000000.0
2007-12-20 06:40:00,1.6606,1.6607,1.6606,1.6606,13400000.0
2007-12-20 06:41:00,1.6606,1.6606,1.6605,1.6605,17400000.0
2007-12-20 06:42:00,1.6605,1.6606,1.6605,1.6606,33600000.0
2007-12-20 06:43:00,1.6606,1.6606,1.6605,1.6605,14900000.0
2007-12-20 06:44:00,1.6606,1.6606,1.6605,1.6606,13300000.0
2007-12-20 06:45:00,1.6606,1.6606,1.6606,1.6606,6800000.0
2007-12-20 06:46:00,1.6606,1.6606,1.6606,1.6606,19300000.0
2007-12-20 06:47:00,1.6606,1.6606,1.6606,1.6606,119000000.0
2007-12-20 06:48:00,1.6606,1.6607,1.6606,1.66065,27900000.0
2007-12-20 06:49:00,1.66065,1.66065,1.66,1.6601,57500000.0
2007-12-20 06:50:00,1.66,1.6601,1.66,1.6601,75500000.0
2007-12-20 06:51:00,1.6601,1.6601,1.65995,1.66,498399993.0
2007-12-20 06:52:00,1.66,1.66,1.66,1.66,273500000.0
2007-12-20 06:53:00,1.66,1.66,1.65995,1.66,388500000.0
2007-12-20 06:54:00,1.66,1.66,1.66,1.66,78400000.0
2007-12-20 06:55:00,1.66,1.66,1.65995,1.66,109100000.0
2007-12-20 06:56:00,1.66,1.66,1.66,1.66,11200000.0
2007-12-20 06:57:00,1.66,1.66,1.6599,1.66,124700000.0
2007-12-20 06:58:00,1.66,1.66,1.65995,1.65995,168800000.0
2007-12-20 06:59:00,1.65995,1.66,1.6599,1.66,242200002.0
2007-12-20 07:00:00,1.66,1.66,1.65985,1.66,57600000.0
2007-12-20 07:01:00,1.66,1.66,1.66,1.66,45600000.0
2007-12-20 07:02:00,1.66,1.6601,1.66,1.6601,58400000.0
2007-12-20 07:03:00,1.6601,1.6601,1.65995,1.66,278000000.0
2007-12-20 07:04:00,1.66,1.6601,1.65995,1.66,240600000.0
2007-12-20 07:05:00,1.66,1.66,1.66,1.66,188799998.0
2007-12-20 07:06:00,1.66,1.66,1.66,1.66,10900000.0
2007-12-20 07:07:00,1.6598,1.6598,1.6598,1.6598,19200000.0
2007-12-20 07:08:00,1.6598,1.6598,1.6598,1.6598,9600000.0
2007-12-20 07:09:00,1.6599,1.6599,1.6599,1.6599,47100000.0
2007-12-20 07:10:00,1.6599,1.6599,1.6597,1.6599,36000000.0
2007-12-20 07:11:00,1.6598,1.6601,1.6598,1.6601,236000000.0
2007-12-20 07:12:00,1.6601,1.6601,1.66,1.6601,25900000.0
2007-12-20 07:13:00,1.6601,1.6602,1.6601,1.6601,399100000.0
2007-12-20 07:14:00,1.6601,1.6601,1.65995,1.66,274400000.0
2007-12-20 07:15:00,1.66,1.66,1.66,1.66,203600000.0
2007-12-20 07:16:00,1.66,1.66,1.66,1.66,438800000.0
2007-12-20 07:17:00,1.66,1.66,1.66,1.66,271300000.0
2007-12-20 07:18:00,1.66,1.66,1.66,1.66,58300000.0
2007-12-20 07:19:00,1.66,1.66,1.66,1.66,274300000.0
2007-12-20 07:20:00,1.66,1.66,1.65995,1.65995,300900000.0
2007-12-20 07:21:00,1.65995,1.66,1.65995,1.66,324300000.0
2007-12-20 07:22:00,1.66,1.66015,1.6599,1.6599,163699999.0
2007-12-20 07:23:00,1.66,1.6602,1.65995,1.6601,240900000.0
2007-12-20 07:24:00,1.66015,1.66015,1.6601,1.6601,12800000.0
2007-12-20 07:25:00,1.6601,1.66015,1.6601,1.66015,36900000.0
2007-12-20 07:26:00,1.66015,1.6602,1.65995,1.66,318599999.0
2007-12-20 07:27:00,1.66,1.66,1.66,1.66,76400000.0
2007-12-20 07:28:00,1.66,1.6602,1.66,1.66,667700012.0
2007-12-20 07:29:00,1.66,1.6601,1.66,1.6601,1124600023.0
2007-12-20 07:30:00,1.6601,1.6601,1.66,1.66,160400000.0
2007-12-20 07:31:00,1.66,1.66,1.6599,1.66,271300000.0
2007-12-20 07:32:00,1.66,1.66,1.65995,1.66,83900000.0
2007-12-20 07:33:00,1.66,1.6601,1.66,1.66,349200000.0
2007-12-20 07:34:00,1.6603,1.6604,1.66,1.66,690800012.0
2007-12-20 07:35:00,1.66,1.66015,1.6599,1.66015,264899998.0
2007-12-20 07:36:00,1.66015,1.66015,1.6599,1.6599,226499999.0
2007-12-20 07:37:00,1.66,1.66,1.6599,1.66,181200000.0
2007-12-20 07:38:00,1.66,1.66015,1.65995,1.6601,225900000.0
2007-12-20 07:39:00,1.66015,1.6602,1.66,1.6602,337600000.0
2007-12-20 07:40:00,1.6602,1.66025,1.6601,1.6602,498400000.0
2007-12-20 07:41:00,1.6602,1.6602,1.66015,1.6602,322100000.0
2007-12-20 07:42:00,1.6602,1.6603,1.6601,1.6603,123800000.0
2007-12-20 07:43:00,1.6603,1.6605,1.6602,1.6604,240300000.0
2007-12-20 07:44:00,1.6604,1.6604,1.6604,1.6604,55300000.0
2007-12-20 07:45:00,1.6604,1.6604,1.6603,1.6603,144900000.0
2007-12-20 07:46:00,1.6603,1.6604,1.6603,1.6603,186800000.0
2007-12-20 07:47:00,1.6604,1.6604,1.6604,1.6604,61800000.0
2007-12-20 07:48:00,1.6604,1.6604,1.66,1.66025,284600001.0
2007-12-20 07:49:00,1.66025,1.66025,1.6601,1.6602,96800000.0
2007-12-20 07:50:00,1.6601,1.6601,1.66005,1.6601,128900000.0
2007-12-20 07:51:00,1.6601,1.6602,1.6601,1.66015,102900000.0
2007-12-20 07:52:00,1.66015,1.66015,1.66005,1.66005,18600000.0
2007-12-20 07:53:00,1.6598,1.66,1.6598,1.66,13000000.0
2007-12-20 07:54:00,1.6599,1.6601,1.6599,1.66,63700000.0
2007-12-20 07:55:00,1.66,1.6601,1.66,1.66005,32200000.0
2007-12-20 07:56:00,1.66005,1.66005,1.65985,1.66,29400000.0
2007-12-20 07:57:00,1.66,1.6601,1.65985,1.6601,194900000.0
2007-12-20 07:58:00,1.6601,1.6601,1.66,1.66,203200000.0
2007-12-20 07:59:00,1.66,1.66,1.66,1.66,185100000.0
2007-12-20 08:00:00,1.66,1.66,1.6599,1.66,154700000.0
2007-12-20 08:01:00,1.66,1.66,1.66,1.66,82400000.0
2007-12-20 08:02:00,1.66,1.66,1.66,1.66,259200000.0
2007-12-20 08:03:00,1.66,1.6601,1.65985,1.66,169500000.0
2007-12-20 08:04:00,1.66,1.6601,1.65995,1.66,341199991.0
2007-12-20 08:05:00,1.66,1.66,1.66,1.66,256799998.0
2007-12-20 08:06:00,1.66,1.66,1.66,1.66,344799993.0
2007-12-20 08:07:00,1.66,1.66,1.66,1.66,352000000.0
2007-12-20 08:08:00,1.66,1.6601,1.65995,1.65995,152000000.0
2007-12-20 08:09:00,1.65995,1.6601,1.65995,1.66,564199999.0
2007-12-20 08:10:00,1.66,1.66,1.65995,1.66,162199998.0
2007-12-20 08:11:00,1.66,1.66,1.66,1.66,342400000.0
2007-12-20 08:12:00,1.6599,1.66,1.6599,1.66,791800000.0
2007-12-20 08:13:00,1.66,1.6601,1.66,1.66,465200000.0
2007-12-20 08:14:00,1.66,1.66,1.66,1.66,111700000.0
2007-12-20 08:15:00,1.66,1.66025,1.6599,1.66025,459900000.0
2007-12-20 08:16:00,1.6602,1.66025,1.66,1.6601,55500000.0
2007-12-20 08:17:00,1.66015,1.6602,1.66,1.6602,56600000.0
2007-12-20 08:18:00,1.6602,1.6602,1.66005,1.6602,87300000.0
2007-12-20 08:19:00,1.6602,1.6602,1.66015,1.66015,76600000.0
2007-12-20 08:20:00,1.66015,1.6602,1.66015,1.66015,138000000.0
2007-12-20 08:21:00,1.6602,1.6602,1.66,1.6602,13300000.0
2007-12-20 08:22:00,1.6602,1.6606,1.66005,1.6606,198500000.0
2007-12-20 08:23:00,1.6606,1.6609,1.6602,1.6606,468800000.0
2007-12-20 08:24:00,1.6606,1.6606,1.6602,1.6604,911199999.0
2007-12-20 08:25:00,1.6604,1.6604,1.66025,1.6603,171199999.0
2007-12-20 08:26:00,1.6603,1.6604,1.6603,1.6603,298200006.0
2007-12-20 08:27:00,1.6604,1.6604,1.6603,1.66035,318500004.0
2007-12-20 08:28:00,1.66035,1.6604,1.66025,1.6603,300399999.0
2007-12-20 08:29:00,1.6603,1.6605,1.6603,1.6604,426400000.0
2007-12-20 08:30:00,1.6604,1.6605,1.66025,1.66025,402900003.0
2007-12-20 08:31:00,1.6602,1.6603,1.6602,1.6603,351100001.0
2007-12-20 08:32:00,1.6603,1.6603,1.6603,1.6603,711999999.0
2007-12-20 08:33:00,1.6603,1.6603,1.6602,1.6602,199699999.0
2007-12-20 08:34:00,1.6603,1.6604,1.66025,1.66025,34000000.0
2007-12-20 08:35:00,1.6603,1.6604,1.66025,1.6603,407400004.0
2007-12-20 08:36:00,1.6603,1.6604,1.66025,1.6603,882100014.0
2007-12-20 08:37:00,1.66025,1.6603,1.6602,1.6603,1090399988.0
2007-12-20 08:38:00,1.66025,1.6605,1.66025,1.6604,462200000.0
2007-12-20 08:39:00,1.6604,1.66055,1.6603,1.66055,358300004.0
2007-12-20 08:40:00,1.66055,1.66055,1.66025,1.6603,721800004.0
2007-12-20 08:41:00,1.66025,1.6604,1.66025,1.6603,396599999.0
2007-12-20 08:42:00,1.66025,1.6603,1.66025,1.6603,71200000.0
2007-12-20 08:43:00,1.6603,1.6603,1.6602,1.6603,115100000.0
2007-12-20 08:44:00,1.6603,1.6603,1.66025,1.66025,164200000.0
2007-12-20 08:45:00,1.66025,1.66035,1.66025,1.66035,22000000.0
2007-12-20 08:46:00,1.66035,1.66035,1.66025,1.66025,136400000.0
2007-12-20 08:47:00,1.66025,1.6603,1.6601,1.6603,64900000.0
2007-12-20 08:48:00,1.6603,1.6603,1.6603,1.6603,2400000.0
2007-12-20 08:49:00,1.6603,1.6603,1.6603,1.6603,4700000.0
2007-12-20 08:50:00,1.6603,1.66045,1.6603,1.66045,11500000.0
2007-12-20 08:51:00,1.66045,1.66045,1.66035,1.66035,16000000.0
2007-12-20 08:52:00,1.66035,1.6605,1.66035,1.66045,38700000.0
2007-12-20 08:53:00,1.66045,1.6605,1.6604,1.66045,68100000.0
2007-12-20 08:54:00,1.66045,1.6606,1.6604,1.6604,98100000.0
2007-12-20 08:55:00,1.6604,1.6606,1.6604,1.6605,62900000.0
2007-12-20 08:56:00,1.6605,1.6605,1.6604,1.6604,32800000.0
2007-12-20 08:57:00,1.6604,1.6604,1.6603,1.6604,122500000.0
2007-12-20 08:58:00,1.6604,1.66055,1.6602,1.66035,100100000.0
2007-12-20 08:59:00,1.66035,1.66035,1.6601,1.6602,98400000.0
2007-12-20 09:00:00,1.6602,1.6604,1.6602,1.6604,77000000.0
2007-12-20 09:01:00,1.6604,1.6605,1.6603,1.66045,22500000.0
2007-12-20 09:02:00,1.6605,1.6605,1.66015,1.66015,623825004.0
2007-12-20 09:03:00,1.66015,1.66025,1.66,1.66025,29500000.0
2007-12-20 09:04:00,1.66025,1.66035,1.6601,1.66015,100049999.0
2007-12-20 09:05:00,1.66015,1.6602,1.66,1.66015,267075000.0
2007-12-20 09:06:00,1.66015,1.66015,1.6601,1.66015,304574999.0
2007-12-20 09:07:00,1.6601,1.6605,1.66,1.6605,97475000.0
2007-12-20 09:08:00,1.6605,1.66075,1.6605,1.66075,284700000.0
2007-12-20 09:09:00,1.66075,1.66105,1.6606,1.6608,141600001.0
2007-12-20 09:10:00,1.6608,1.66105,1.6608,1.66085,158300000.0
2007-12-20 09:11:00,1.66085,1.66085,1.6598,1.6599,258600000.0
2007-12-20 09:12:00,1.6599,1.66035,1.65975,1.66015,1046899992.0
2007-12-20 09:13:00,1.66015,1.66015,1.65995,1.6601,373100000.0
2007-12-20 09:14:00,1.6601,1.66015,1.65995,1.66,311300000.0
2007-12-20 09:15:00,1.66,1.6601,1.65975,1.65995,276800000.0
2007-12-20 09:16:00,1.65995,1.6602,1.6598,1.6602,483700000.0
2007-12-20 09:17:00,1.6602,1.6602,1.6598,1.66005,524600000.0
2007-12-20 09:18:00,1.66005,1.6602,1.66,1.6602,240800000.0
2007-12-20 09:19:00,1.6602,1.66025,1.6601,1.6602,27600000.0
2007-12-20 09:20:00,1.6602,1.6602,1.6601,1.6601,404000000.0
2007-12-20 09:21:00,1.6601,1.66015,1.6601,1.66015,299200000.0
2007-12-20 09:22:00,1.66015,1.66025,1.65995,1.66025,102500003.0
2007-12-20 09:23:00,1.66025,1.66025,1.66,1.66015,96400000.0
2007-12-20 09:24:00,1.66015,1.6602,1.65995,1.6602,62000000.0
2007-12-20 09:25:00,1.6602,1.6602,1.65995,1.66,191800000.0
2007-12-20 09:26:00,1.66,1.6601,1.6597,1.6599,102400000.0
2007-12-20 09:27:00,1.6598,1.6599,1.6597,1.6599,499900000.0
2007-12-20 09:28:00,1.6599,1.6599,1.6596,1.65975,196000000.0
2007-12-20 09:29:00,1.6597,1.6597,1.65925,1.65945,118200000.0
2007-12-20 09:30:00,1.65955,1.65965,1.65935,1.65955,224600005.0
2007-12-20 09:31:00,1.6595,1.6599,1.6594,1.6598,278100000.0
2007-12-20 09:32:00,1.6598,1.6599,1.65955,1.65955,171600000.0
2007-12-20 09:33:00,1.65955,1.65975,1.65955,1.65965,391300000.0
2007-12-20 09:34:00,1.65965,1.65985,1.65965,1.6598,523500000.0
2007-12-20 09:35:00,1.6598,1.6599,1.65975,1.65975,241300000.0
2007-12-20 09:36:00,1.65985,1.65985,1.6597,1.6597,214200000.0
2007-12-20 09:37:00,1.6597,1.6599,1.6596,1.6596,247799999.0
2007-12-20 09:38:00,1.6597,1.65985,1.6597,1.65985,420400000.0
2007-12-20 09:39:00,1.65985,1.65985,1.6597,1.6598,1062600000.0
2007-12-20 09:40:00,1.6598,1.65985,1.6597,1.6597,943700012.0
2007-12-20 09:41:00,1.6597,1.6599,1.6597,1.65985,247099994.0
2007-12-20 09:42:00,1.65985,1.65985,1.6597,1.6598,327400010.0
2007-12-20 09:43:00,1.6597,1.6599,1.65965,1.6599,99400004.0
2007-12-20 09:44:00,1.6599,1.6599,1.65975,1.65985,948300006.0
2007-12-20 09:45:00,1.65985,1.6599,1.65975,1.6599,57500000.0
2007-12-20 09:46:00,1.6599,1.65995,1.6598,1.6599,1536600009.0
2007-12-20 09:47:00,1.6599,1.6602,1.6599,1.6602,1846599978.0
2007-12-20 09:48:00,1.6602,1.6605,1.6601,1.6605,1058799988.0
2007-12-20 09:49:00,1.6588,1.659,1.6588,1.659,961000004.0
2007-12-20 09:50:00,1.66015,1.66015,1.65985,1.65985,961000004.0
2007-12-20 09:51:00,1.65985,1.65995,1.6597,1.65995,379900000.0
2007-12-20 09:52:00,1.65995,1.66005,1.6598,1.66,102000001.0
2007-12-20 09:53:00,1.65995,1.66005,1.6599,1.66005,573700000.0
2007-12-20 09:54:00,1.66,1.6603,1.65995,1.6603,288399999.0
2007-12-20 09:55:00,1.66025,1.6603,1.65995,1.6601,684000003.0
2007-12-20 09:56:00,1.6601,1.6601,1.65975,1.65995,863500006.0
2007-12-20 09:57:00,1.6599,1.66,1.6598,1.6599,648299998.0
2007-12-20 09:58:00,1.6599,1.6599,1.65965,1.65975,470699998.0
2007-12-20 09:59:00,1.65975,1.65975,1.6595,1.6597,1474599968.0
2007-12-20 10:00:00,1.6597,1.65975,1.65965,1.6597,852999991.0
2007-12-20 10:01:00,1.6597,1.6598,1.6596,1.6597,1408499973.0
2007-12-20 10:02:00,1.6597,1.6597,1.6596,1.6596,360499995.0
2007-12-20 10:03:00,1.6596,1.65965,1.65955,1.6596,624799996.0
2007-12-20 10:04:00,1.65955,1.6596,1.65955,1.6596,678000001.0
2007-12-20 10:05:00,1.65955,1.6599,1.65955,1.6599,390700000.0
2007-12-20 10:06:00,1.6599,1.6599,1.65955,1.6596,785600002.0
2007-12-20 10:07:00,1.659,1.6591,1.659,1.6591,1356599999.0
2007-12-20 10:08:00,1.65945,1.65955,1.65925,1.65925,1356599999.0
2007-12-20 10:09:00,1.65925,1.65945,1.6592,1.65945,291800004.0
2007-12-20 10:10:00,1.65945,1.65945,1.659,1.65915,1271599986.0
2007-12-20 10:11:00,1.65915,1.6594,1.6591,1.6593,987599999.0
2007-12-20 10:12:00,1.6593,1.6594,1.65915,1.6592,187300000.0
2007-12-20 10:13:00,1.6592,1.65935,1.659,1.6591,217700000.0
2007-12-20 10:14:00,1.6591,1.6591,1.6588,1.6588,223199997.0
2007-12-20 10:15:00,1.6588,1.6589,1.6587,1.65885,523399998.0
2007-12-20 10:16:00,1.65885,1.6589,1.6587,1.65885,273800000.0
2007-12-20 10:17:00,1.65885,1.65885,1.65875,1.6588,508100000.0
2007-12-20 10:18:00,1.6591,1.6592,1.6591,1.6591,719799990.0
2007-12-20 10:19:00,1.6592,1.65925,1.659,1.65905,719799990.0
2007-12-20 10:20:00,1.65905,1.6592,1.659,1.6591,478999999.0
2007-12-20 10:21:00,1.65915,1.65915,1.6588,1.6589,1684000010.0
2007-12-20 10:22:00,1.6589,1.6592,1.6588,1.65905,1644199999.0
2007-12-20 10:23:00,1.65905,1.6594,1.65895,1.65935,1058499999.0
2007-12-20 10:24:00,1.65935,1.65935,1.6592,1.6593,1389399993.0
2007-12-20 10:25:00,1.6593,1.65935,1.6592,1.6593,1133699985.0
2007-12-20 10:26:00,1.6593,1.6593,1.65915,1.65925,1968199919.0
2007-12-20 10:27:00,1.65925,1.65925,1.659,1.659,70100000.0
2007-12-20 10:28:00,1.659,1.6595,1.6589,1.6595,480699995.0
2007-12-20 10:29:00,1.65955,1.65975,1.6593,1.6594,1052599997.0
2007-12-20 10:30:00,1.6594,1.65945,1.6594,1.6594,234500000.0
2007-12-20 10:31:00,1.6594,1.6594,1.6592,1.6594,1833099992.0
2007-12-20 10:32:00,1.6594,1.6594,1.65925,1.6593,954000005.0
2007-12-20 10:33:00,1.6593,1.65945,1.6593,1.6594,358700000.0
2007-12-20 10:34:00,1.6594,1.6595,1.65935,1.6595,422200001.0
2007-12-20 10:35:00,1.6595,1.6595,1.6594,1.65945,548599999.0
2007-12-20 10:36:00,1.65945,1.65965,1.6594,1.6595,264799998.0
2007-12-20 10:37:00,1.6595,1.65965,1.6594,1.6595,665700012.0
2007-12-20 10:38:00,1.6596,1.6597,1.65945,1.6597,1239300009.0
2007-12-20 10:39:00,1.6597,1.6597,1.6595,1.6596,215800001.0
2007-12-20 10:40:00,1.6596,1.6596,1.6595,1.65955,349799999.0
2007-12-20 10:41:00,1.65955,1.65965,1.6595,1.6595,477700001.0
2007-12-20 10:42:00,1.6595,1.65965,1.65925,1.6594,1425899996.0
2007-12-20 10:43:00,1.6594,1.65955,1.65915,1.6593,447800002.0
2007-12-20 10:44:00,1.65935,1.65935,1.6589,1.659,1291799992.0
2007-12-20 10:45:00,1.659,1.65905,1.65895,1.65905,709800000.0
2007-12-20 10:46:00,1.65905,1.6592,1.6588,1.65915,571500003.0
2007-12-20 10:47:00,1.65915,1.6593,1.6591,1.65915,47200000.0
2007-12-20 10:48:00,1.6591,1.6592,1.65885,1.6589,1413599988.0
2007-12-20 10:49:00,1.65895,1.65905,1.6589,1.659,227900000.0
2007-12-20 10:50:00,1.659,1.65915,1.6589,1.659,485199998.0
2007-12-20 10:51:00,1.6591,1.65915,1.65895,1.65905,1262399990.0
2007-12-20 10:52:00,1.65905,1.65905,1.6589,1.65905,969700000.0
2007-12-20 10:53:00,1.65905,1.6592,1.659,1.6592,494500000.0
2007-12-20 10:54:00,1.65925,1.6594,1.6591,1.65935,150700002.0
2007-12-20 10:55:00,1.65935,1.6595,1.6592,1.65935,1016800002.0
2007-12-20 10:56:00,1.65935,1.65935,1.65905,1.6593,1227500016.0
2007-12-20 10:57:00,1.6593,1.6594,1.6592,1.65925,581700002.0
2007-12-20 10:58:00,1.65925,1.65925,1.659,1.6591,1182000001.0
2007-12-20 10:59:00,1.6591,1.65915,1.6589,1.6589,1538700003.0
2007-12-20 11:00:00,1.6589,1.65915,1.65875,1.65895,2007699998.0
2007-12-20 11:01:00,1.659,1.6591,1.6589,1.65905,398799996.0
2007-12-20 11:02:00,1.6591,1.6591,1.65905,1.65905,699599999.0
2007-12-20 11:03:00,1.65905,1.6592,1.65905,1.65905,114200000.0
2007-12-20 11:04:00,1.65905,1.65915,1.659,1.65915,753799989.0
2007-12-20 11:05:00,1.65915,1.65915,1.659,1.65905,800300001.0
2007-12-20 11:06:00,1.65905,1.65915,1.659,1.65915,992100009.0
2007-12-20 11:07:00,1.6591,1.65915,1.6591,1.6591,176700000.0
2007-12-20 11:08:00,1.6591,1.65915,1.65905,1.6591,677700014.0
2007-12-20 11:09:00,1.6591,1.6592,1.65905,1.6591,696300017.0
2007-12-20 11:10:00,1.6591,1.6592,1.659,1.6592,913900014.0
2007-12-20 11:11:00,1.6591,1.65935,1.6591,1.65935,66800000.0
2007-12-20 11:12:00,1.65935,1.65955,1.65925,1.65925,400399992.0
2007-12-20 11:13:00,1.65935,1.6594,1.6592,1.6593,483200000.0
2007-12-20 11:14:00,1.6593,1.65935,1.6592,1.65925,47200000.0
2007-12-20 11:15:00,1.65925,1.65925,1.65915,1.65925,29200000.0
2007-12-20 11:16:00,1.65925,1.6593,1.65905,1.65925,199200000.0
2007-12-20 11:17:00,1.65925,1.6593,1.65915,1.65915,341199992.0
2007-12-20 11:18:00,1.65915,1.6593,1.6591,1.65925,1278800004.0
2007-12-20 11:19:00,1.65925,1.6593,1.6592,1.6592,36400000.0
2007-12-20 11:20:00,1.65925,1.65925,1.65885,1.65895,1084099958.0
2007-12-20 11:21:00,1.65895,1.65905,1.65895,1.65895,93500000.0
2007-12-20 11:22:00,1.65895,1.65905,1.65885,1.65895,894399995.0
2007-12-20 11:23:00,1.65895,1.659,1.6588,1.65885,118600001.0
2007-12-20 11:24:00,1.65875,1.65895,1.65875,1.6589,151599997.0
2007-12-20 11:25:00,1.6589,1.659,1.65875,1.659,1438599962.0
2007-12-20 11:26:00,1.65895,1.659,1.6589,1.6589,251900000.0
2007-12-20 11:27:00,1.6589,1.65895,1.65885,1.65895,674700000.0
2007-12-20 11:28:00,1.65895,1.659,1.65885,1.65885,764199993.0
2007-12-20 11:29:00,1.65885,1.659,1.6588,1.6588,495699998.0
2007-12-20 11:30:00,1.6588,1.6588,1.65855,1.65855,690299999.0
2007-12-20 11:31:00,1.65855,1.65875,1.65855,1.65875,493700013.0
2007-12-20 11:32:00,1.65875,1.6588,1.65865,1.65875,379199992.0
2007-12-20 11:33:00,1.6588,1.65885,1.6586,1.6587,843799992.0
2007-12-20 11:34:00,1.65885,1.65895,1.65865,1.65865,717900001.0
2007-12-20 11:35:00,1.6588,1.6591,1.65865,1.65885,435400000.0
2007-12-20 11:36:00,1.65885,1.65905,1.65875,1.65905,530699990.0
2007-12-20 11:37:00,1.659,1.65905,1.65885,1.659,357999997.0
2007-12-20 11:38:00,1.65905,1.65905,1.65865,1.65885,443699995.0
2007-12-20 11:39:00,1.65885,1.659,1.6587,1.65895,696800005.0
2007-12-20 11:40:00,1.65895,1.6591,1.65885,1.65905,589099998.0
2007-12-20 11:41:00,1.65905,1.6591,1.65895,1.6591,107200000.0
2007-12-20 11:42:00,1.6591,1.6591,1.65895,1.65895,320000009.0
2007-12-20 11:43:00,1.65895,1.6592,1.65895,1.65905,2080800042.0
2007-12-20 11:44:00,1.65905,1.65925,1.65895,1.65925,695600016.0
2007-12-20 11:45:00,1.65925,1.6594,1.65915,1.65935,94100000.0
2007-12-20 11:46:00,1.65935,1.65935,1.65905,1.65915,366499996.0
2007-12-20 11:47:00,1.65915,1.65925,1.65905,1.6591,528900005.0
2007-12-20 11:48:00,1.6591,1.6591,1.65895,1.65895,124700000.0
2007-12-20 11:49:00,1.65895,1.6591,1.65895,1.6591,73799998.0
2007-12-20 11:50:00,1.6591,1.6591,1.6589,1.6589,269099999.0
2007-12-20 11:51:00,1.6589,1.65905,1.6588,1.6589,652100002.0
2007-12-20 11:52:00,1.6589,1.659,1.6585,1.6587,1551199984.0
2007-12-20 11:53:00,1.6587,1.6587,1.6585,1.6587,754499999.0
2007-12-20 11:54:00,1.6587,1.6589,1.6587,1.65885,807899994.0
2007-12-20 11:55:00,1.65885,1.6589,1.6588,1.6589,127200000.0
2007-12-20 11:56:00,1.6589,1.65895,1.65875,1.65875,964499988.0
2007-12-20 11:57:00,1.65875,1.6589,1.65875,1.6589,812000012.0
2007-12-20 11:58:00,1.6588,1.6589,1.6588,1.65885,130000000.0
2007-12-20 11:59:00,1.65885,1.65885,1.6587,1.6588,481299999.0
2007-12-20 12:00:00,1.6588,1.6589,1.6587,1.6588,1419600013.0
2007-12-20 12:01:00,1.6588,1.6589,1.65875,1.65885,508599996.0
2007-12-20 12:02:00,1.65885,1.6593,1.65885,1.6592,90400001.0
2007-12-20 12:03:00,1.6591,1.6591,1.6591,1.6591,131100000.0
2007-12-20 12:04:00,1.6591,1.65915,1.659,1.659,217600000.0
2007-12-20 12:05:00,1.659,1.65915,1.65895,1.659,815899997.0
2007-12-20 12:06:00,1.65915,1.65925,1.65905,1.65925,247100000.0
2007-12-20 12:07:00,1.65925,1.65925,1.65905,1.65915,740049996.0
2007-12-20 12:08:00,1.6592,1.6594,1.6592,1.65925,383500000.0
2007-12-20 12:09:00,1.65925,1.65955,1.65925,1.6594,612799998.0
2007-12-20 12:10:00,1.6594,1.6594,1.6592,1.6593,456599998.0
2007-12-20 12:11:00,1.6593,1.65935,1.6591,1.65935,254699999.0
2007-12-20 12:12:00,1.65935,1.65935,1.6591,1.65925,926000013.0
2007-12-20 12:13:00,1.65925,1.6593,1.6591,1.6593,1645200025.0
2007-12-20 12:14:00,1.6593,1.6593,1.6591,1.65925,665600009.0
2007-12-20 12:15:00,1.65925,1.65935,1.65905,1.6592,419700000.0
2007-12-20 12:16:00,1.6584,1.6585,1.6583,1.6585,2042600011.0
2007-12-20 12:17:00,1.6591,1.6593,1.65905,1.6592,2042600011.0
2007-12-20 12:18:00,1.6592,1.65925,1.659,1.6591,1886700024.0
2007-12-20 12:19:00,1.6591,1.65915,1.659,1.65905,990700002.0
2007-12-20 12:20:00,1.6586,1.6586,1.6584,1.6585,846200000.0
2007-12-20 12:21:00,1.6586,1.6586,1.6586,1.6586,846200000.0
2007-12-20 12:22:00,1.65905,1.6591,1.65895,1.65895,846200000.0
2007-12-20 12:23:00,1.65895,1.6591,1.65875,1.65905,311499994.0
2007-12-20 12:24:00,1.65905,1.65905,1.6589,1.659,1105999988.0
2007-12-20 12:25:00,1.6582,1.6583,1.6582,1.6582,1724299994.0
2007-12-20 12:26:00,1.6593,1.6593,1.6588,1.6588,1724299994.0
2007-12-20 12:27:00,1.6588,1.65885,1.65865,1.6587,990500005.0
2007-12-20 12:28:00,1.6588,1.6591,1.6587,1.6591,561800000.0
2007-12-20 12:29:00,1.6591,1.6591,1.659,1.659,410200000.0
2007-12-20 12:30:00,1.659,1.65905,1.65865,1.65865,810700001.0
2007-12-20 12:31:00,1.6586,1.6586,1.65805,1.6582,1628700000.0
2007-12-20 12:32:00,1.65815,1.65835,1.6581,1.6583,462799997.0
2007-12-20 12:33:00,1.65835,1.65845,1.6583,1.6584,98200000.0
2007-12-20 12:34:00,1.65835,1.65835,1.6581,1.65825,217100000.0
2007-12-20 12:35:00,1.65825,1.65825,1.65795,1.65825,272799999.0
2007-12-20 12:36:00,1.65825,1.6583,1.65795,1.6581,144400000.0
2007-12-20 12:37:00,1.6581,1.6581,1.658,1.658,240399996.0
2007-12-20 12:38:00,1.65805,1.65825,1.658,1.65825,747499987.0
2007-12-20 12:39:00,1.65825,1.6584,1.6582,1.65825,30600000.0
2007-12-20 12:40:00,1.65825,1.65835,1.65815,1.6583,398999999.0
2007-12-20 12:41:00,1.6583,1.65835,1.658,1.658,169700002.0
2007-12-20 12:42:00,1.6579,1.6583,1.6578,1.658,988699989.0
2007-12-20 12:43:00,1.6581,1.6581,1.6576,1.65785,749899993.0
2007-12-20 12:44:00,1.65785,1.65805,1.65785,1.6579,247599995.0
2007-12-20 12:45:00,1.6579,1.6581,1.6579,1.6581,213700000.0
2007-12-20 12:46:00,1.6581,1.65815,1.658,1.65815,254400000.0
2007-12-20 12:47:00,1.65815,1.65815,1.65795,1.6581,136000000.0
2007-12-20 12:48:00,1.6581,1.6581,1.6576,1.65785,609300006.0
2007-12-20 12:49:00,1.65785,1.65795,1.65775,1.65775,710900004.0
2007-12-20 12:50:00,1.65775,1.6581,1.6577,1.6579,1457199992.0
2007-12-20 12:51:00,1.65795,1.65825,1.6579,1.65825,126499999.0
2007-12-20 12:52:00,1.65825,1.65825,1.6579,1.65805,123899999.0
2007-12-20 12:53:00,1.65805,1.65845,1.6579,1.65845,684899993.0
2007-12-20 12:54:00,1.65845,1.65845,1.6582,1.6582,681100001.0
2007-12-20 12:55:00,1.65815,1.65835,1.6581,1.6583,522500001.0
2007-12-20 12:56:00,1.6583,1.6587,1.65815,1.6586,884399996.0
2007-12-20 12:57:00,1.65865,1.6588,1.6586,1.6588,533100001.0
2007-12-20 12:58:00,1.6588,1.6588,1.65815,1.6583,2105000005.0
2007-12-20 12:59:00,1.6584,1.6585,1.65825,1.6584,1139699968.0
2007-12-20 13:00:00,1.65845,1.65855,1.6584,1.6585,2100899987.0
2007-12-20 13:01:00,1.6585,1.6585,1.6583,1.65835,819500004.0
2007-12-20 13:02:00,1.65835,1.6585,1.65835,1.65835,583399998.0
2007-12-20 13:03:00,1.65835,1.65835,1.6581,1.6582,1770000050.0
2007-12-20 13:04:00,1.6583,1.6587,1.6582,1.6587,2093799978.0
2007-12-20 13:05:00,1.6587,1.6588,1.6583,1.6583,954000014.0
2007-12-20 13:06:00,1.6583,1.65855,1.6583,1.6585,1607100012.0
2007-12-20 13:07:00,1.6585,1.6585,1.6583,1.6584,889299975.0
2007-12-20 13:08:00,1.6584,1.65855,1.6583,1.65845,886599983.0
2007-12-20 13:09:00,1.65845,1.6585,1.6584,1.65845,193699997.0
2007-12-20 13:10:00,1.65845,1.6586,1.6584,1.6586,389299995.0
2007-12-20 13:11:00,1.6586,1.6586,1.6584,1.6586,1029799991.0
2007-12-20 13:12:00,1.6586,1.65865,1.6585,1.6586,409999996.0
2007-12-20 13:13:00,1.65875,1.65875,1.65835,1.65835,677100017.0
2007-12-20 13:14:00,1.65835,1.6584,1.6583,1.6583,1791300057.0
2007-12-20 13:15:00,1.6583,1.6584,1.6581,1.65825,1166800034.0
2007-12-20 13:16:00,1.6584,1.65865,1.6583,1.6586,1879099996.0
2007-12-20 13:17:00,1.6586,1.6586,1.6583,1.6583,1419799967.0
2007-12-20 13:18:00,1.65825,1.6584,1.6582,1.6583,940000003.0
2007-12-20 13:19:00,1.65825,1.65865,1.6581,1.65865,768399992.0
2007-12-20 13:20:00,1.65865,1.6587,1.6585,1.65865,633500000.0
2007-12-20 13:21:00,1.65865,1.6587,1.6586,1.6586,388399991.0
2007-12-20 13:22:00,1.6586,1.65875,1.65855,1.65875,1829200021.0
2007-12-20 13:23:00,1.65875,1.65875,1.6584,1.65865,1156200014.0
2007-12-20 13:24:00,1.65865,1.65865,1.65835,1.6584,113000000.0
2007-12-20 13:25:00,1.6584,1.6584,1.65825,1.6583,541400000.0
2007-12-20 13:26:00,1.6583,1.6583,1.6582,1.6582,707199994.0
2007-12-20 13:27:00,1.6582,1.6582,1.6581,1.6581,782400004.0
2007-12-20 13:28:00,1.65815,1.6582,1.6581,1.6581,1408400014.0
2007-12-20 13:29:00,1.6578,1.658,1.6578,1.6579,754600012.0
2007-12-20 13:30:00,1.65815,1.6582,1.6581,1.65815,754600012.0
2007-12-20 13:31:00,1.65815,1.65825,1.6581,1.65825,819700009.0
2007-12-20 13:32:00,1.6582,1.6583,1.6581,1.65825,1028399980.0
2007-12-20 13:33:00,1.65825,1.6583,1.6581,1.6582,1343299989.0
2007-12-20 13:34:00,1.6582,1.65855,1.6581,1.65855,1231499994.0
2007-12-20 13:35:00,1.6585,1.65855,1.6584,1.6584,554399986.0
2007-12-20 13:36:00,1.6583,1.6583,1.6582,1.6582,568100000.0
2007-12-20 13:37:00,1.6585,1.6585,1.65835,1.65835,568100000.0
2007-12-20 13:38:00,1.65835,1.6584,1.6583,1.6583,1057699996.0
2007-12-20 13:39:00,1.6583,1.6583,1.6581,1.6582,1011200024.0
2007-12-20 13:40:00,1.6582,1.6582,1.65795,1.658,521500001.0
2007-12-20 13:41:00,1.65795,1.6582,1.65795,1.6581,448800000.0
2007-12-20 13:42:00,1.6581,1.65815,1.6578,1.6578,415599994.0
2007-12-20 13:43:00,1.6578,1.65785,1.65775,1.65785,141000000.0
2007-12-20 13:44:00,1.65785,1.65785,1.6577,1.6578,568299993.0
2007-12-20 13:45:00,1.6579,1.6582,1.6578,1.6582,932000008.0
2007-12-20 13:46:00,1.6582,1.6584,1.6582,1.6584,60599999.0
2007-12-20 13:47:00,1.65835,1.65845,1.6583,1.6584,299900004.0
2007-12-20 13:48:00,1.65845,1.6585,1.6584,1.65845,38800000.0
2007-12-20 13:49:00,1.65845,1.6585,1.65845,1.65845,54400000.0
2007-12-20 13:50:00,1.65845,1.6585,1.6583,1.6585,400500005.0
2007-12-20 13:51:00,1.6585,1.6585,1.6584,1.6584,1519200061.0
2007-12-20 13:52:00,1.6584,1.6584,1.65825,1.6583,431600004.0
2007-12-20 13:53:00,1.65825,1.6583,1.658,1.6583,932500013.0
2007-12-20 13:54:00,1.6582,1.65845,1.6582,1.65835,813299997.0
2007-12-20 13:55:00,1.65835,1.6584,1.6582,1.6584,227199988.0
2007-12-20 13:56:00,1.6584,1.65865,1.6582,1.6585,571699999.0
2007-12-20 13:57:00,1.6585,1.6586,1.6584,1.65845,69700000.0
2007-12-20 13:58:00,1.65845,1.6587,1.65845,1.6587,48400000.0
2007-12-20 13:59:00,1.6587,1.6588,1.65855,1.65855,55000000.0
2007-12-20 14:00:00,1.65855,1.6587,1.6584,1.6587,106000000.0
2007-12-20 14:01:00,1.6587,1.6588,1.6585,1.6585,461799995.0
2007-12-20 14:02:00,1.6588,1.6588,1.6587,1.6588,128100004.0
2007-12-20 14:03:00,1.6587,1.65885,1.6586,1.65885,128100004.0
2007-12-20 14:04:00,1.65885,1.65895,1.6588,1.6589,150799995.0
2007-12-20 14:05:00,1.6589,1.65895,1.6587,1.65885,1392499983.0
2007-12-20 14:06:00,1.65885,1.6589,1.65855,1.65855,135200000.0
2007-12-20 14:07:00,1.65855,1.65885,1.65855,1.6588,422800005.0
2007-12-20 14:08:00,1.6588,1.6588,1.6587,1.6588,1036000002.0
2007-12-20 14:09:00,1.6588,1.65885,1.6587,1.6587,545800000.0
2007-12-20 14:10:00,1.6587,1.65885,1.6587,1.65875,734800000.0
2007-12-20 14:11:00,1.65875,1.6588,1.6586,1.6588,582900005.0
2007-12-20 14:12:00,1.6588,1.6588,1.6585,1.65855,609400013.0
2007-12-20 14:13:00,1.65855,1.65865,1.6585,1.6586,524699997.0
2007-12-20 14:14:00,1.6586,1.6586,1.6585,1.6585,1282200023.0
2007-12-20 14:15:00,1.65855,1.6586,1.6585,1.65855,1163600023.0
2007-12-20 14:16:00,1.6584,1.6585,1.6583,1.6583,455299999.0
2007-12-20 14:17:00,1.6583,1.6583,1.65785,1.65785,1325900003.0
2007-12-20 14:18:00,1.65785,1.658,1.65785,1.65785,436999999.0
2007-12-20 14:19:00,1.65785,1.6581,1.65785,1.65805,398600000.0
2007-12-20 14:20:00,1.65805,1.65805,1.65785,1.658,1053399987.0
2007-12-20 14:21:00,1.658,1.6581,1.6579,1.65805,813499976.0
2007-12-20 14:22:00,1.65805,1.6581,1.6579,1.6581,511399998.0
2007-12-20 14:23:00,1.658,1.6581,1.65795,1.658,1087800020.0
2007-12-20 14:24:00,1.658,1.6581,1.6579,1.65805,750900002.0
2007-12-20 14:25:00,1.65805,1.6581,1.658,1.65805,1797000017.0
2007-12-20 14:26:00,1.65805,1.65805,1.6579,1.6579,924100012.0
2007-12-20 14:27:00,1.6579,1.6581,1.6579,1.65805,705800009.0
2007-12-20 14:28:00,1.658,1.65805,1.6579,1.6579,513300000.0
2007-12-20 14:29:00,1.6579,1.6582,1.65785,1.65805,1101300007.0
2007-12-20 14:30:00,1.65805,1.65815,1.65785,1.65815,339300000.0
2007-12-20 14:31:00,1.65815,1.65825,1.658,1.6582,993200002.0
2007-12-20 14:32:00,1.6582,1.65835,1.6582,1.65835,178700000.0
2007-12-20 14:33:00,1.65835,1.65835,1.6582,1.6582,55600000.0
2007-12-20 14:34:00,1.6582,1.6584,1.6581,1.6584,403000006.0
2007-12-20 14:35:00,1.6584,1.6585,1.6582,1.6582,666800006.0
2007-12-20 14:36:00,1.65835,1.65845,1.6582,1.65835,401400000.0
2007-12-20 14:37:00,1.65835,1.65845,1.65825,1.65845,877899999.0
2007-12-20 14:38:00,1.65845,1.65845,1.6583,1.6583,1132600011.0
2007-12-20 14:39:00,1.6584,1.6584,1.6581,1.65825,910999993.0
2007-12-20 14:40:00,1.65825,1.6583,1.658,1.65815,827699990.0
2007-12-20 14:41:00,1.65815,1.6583,1.65815,1.6583,179199998.0
2007-12-20 14:42:00,1.6583,1.6583,1.65815,1.65825,1179499994.0
2007-12-20 14:43:00,1.65825,1.6583,1.6582,1.65825,297199996.0
2007-12-20 14:44:00,1.65825,1.6584,1.6582,1.6582,1096500007.0
2007-12-20 14:45:00,1.6582,1.6583,1.6581,1.6583,382599993.0
2007-12-20 14:46:00,1.6583,1.6586,1.6583,1.6585,1008300010.0
2007-12-20 14:47:00,1.6585,1.65875,1.65845,1.65875,668900002.0
2007-12-20 14:48:00,1.65875,1.6588,1.6586,1.6586,1954199973.0
2007-12-20 14:49:00,1.6586,1.6587,1.6584,1.6584,1634299995.0
2007-12-20 14:50:00,1.6584,1.6585,1.65835,1.6584,1094899999.0
2007-12-20 14:51:00,1.6605,1.6606,1.6605,1.6606,365800001.0
2007-12-20 14:52:00,1.6583,1.6585,1.6583,1.65835,365800001.0
2007-12-20 14:53:00,1.6584,1.6587,1.6583,1.6587,1938099982.0
2007-12-20 14:54:00,1.6586,1.6587,1.6584,1.6585,2129200001.0
2007-12-20 14:56:00,1.6586,1.6588,1.6585,1.6588,1200899998.0
2007-12-20 14:57:00,1.6588,1.6588,1.6586,1.6587,793799999.0
2007-12-20 14:58:00,1.6603,1.6603,1.6602,1.6603,1325999986.0
2007-12-20 14:59:00,1.6587,1.659,1.6587,1.6588,1325999986.0
2007-12-20 15:00:00,1.6605,1.6605,1.6605,1.6605,1625100010.0
2007-12-20 15:01:00,1.6604,1.6606,1.6604,1.6606,1625100010.0
2007-12-20 15:02:00,1.6607,1.6609,1.6607,1.6608,1625100010.0
2007-12-20 15:03:00,1.6588,1.659,1.6588,1.659,1625100010.0
2007-12-20 15:04:00,1.65895,1.6593,1.6589,1.6593,1060200025.0
2007-12-20 15:05:00,1.6593,1.6594,1.6591,1.6592,1754100015.0
2007-12-20 15:06:00,1.6592,1.6593,1.65915,1.6593,1182000003.0
2007-12-20 15:07:00,1.6593,1.6593,1.6591,1.6592,1150400003.0
2007-12-20 15:08:00,1.6592,1.6593,1.65915,1.6592,1129099984.0
2007-12-20 15:09:00,1.6592,1.6593,1.6586,1.6588,1878299994.0
2007-12-20 15:10:00,1.661,1.6611,1.661,1.661,1522400008.0
2007-12-20 15:11:00,1.6593,1.6594,1.6591,1.6593,1522400008.0
2007-12-20 15:12:00,1.661,1.661,1.6609,1.661,1357249992.0
2007-12-20 15:13:00,1.6611,1.6611,1.6609,1.661,1357249992.0
2007-12-20 15:15:00,1.6611,1.6612,1.661,1.6612,1357249992.0
2007-12-20 15:16:00,1.6613,1.6615,1.6613,1.6614,1357249992.0
2007-12-20 15:17:00,1.66005,1.6602,1.6599,1.6601,1357249992.0
2007-12-20 15:18:00,1.6601,1.66025,1.66,1.6601,538600000.0
2007-12-20 15:19:00,1.66005,1.6603,1.66,1.6602,1585749998.0
2007-12-20 15:20:00,1.6611,1.6613,1.6611,1.6613,1015999981.0
2007-12-20 15:21:00,1.6602,1.6603,1.6602,1.6603,1015999981.0
2007-12-20 15:22:00,1.6603,1.6606,1.66025,1.6604,1185299991.0
2007-12-20 15:23:00,1.6604,1.66055,1.6603,1.66035,892649985.0
2007-12-20 15:24:00,1.6604,1.6604,1.6603,1.66035,753550003.0
2007-12-20 15:25:00,1.6609,1.6611,1.6609,1.661,863399992.0
2007-12-20 15:26:00,1.6603,1.66035,1.66025,1.66025,863399992.0
2007-12-20 15:27:00,1.66025,1.6603,1.6602,1.66025,957850010.0
2007-12-20 15:28:00,1.66025,1.6604,1.66025,1.6604,461250001.0
2007-12-20 15:29:00,1.6604,1.6604,1.6602,1.6602,1027299997.0
2007-12-20 15:31:00,1.66055,1.6606,1.6604,1.6605,770799994.0
2007-12-20 15:32:00,1.6605,1.6605,1.66045,1.6605,402399997.0
2007-12-20 15:33:00,1.6605,1.6609,1.6604,1.66085,1266499999.0
2007-12-20 15:34:00,1.66085,1.6611,1.6608,1.661,1610150006.0
2007-12-20 15:35:00,1.661,1.6612,1.661,1.6612,1253099987.0
2007-12-20 15:36:00,1.6612,1.6614,1.661,1.661,1199449993.0
2007-12-20 15:37:00,1.661,1.66105,1.6606,1.6608,1997800004.0
2007-12-20 15:38:00,1.6608,1.6611,1.6607,1.66095,989100001.0
2007-12-20 15:39:00,1.66095,1.6611,1.6606,1.66075,1995600004.0
2007-12-20 15:40:00,1.6609,1.661,1.6609,1.661,1080449998.0
2007-12-20 15:41:00,1.66075,1.6609,1.6607,1.66075,1080449998.0
2007-12-20 15:42:00,1.6608,1.6609,1.6606,1.66085,1177800000.0
2007-12-20 15:43:00,1.66085,1.6609,1.66075,1.6608,425999995.0
2007-12-20 15:44:00,1.6608,1.6609,1.6607,1.6607,1259799995.0
2007-12-20 15:45:00,1.6607,1.6609,1.6606,1.66075,1467850012.0
2007-12-20 15:46:00,1.6609,1.6609,1.6605,1.6605,1909799986.0
2007-12-20 15:47:00,1.6607,1.6608,1.6606,1.6608,1909799986.0
2007-12-20 15:48:00,1.6608,1.6609,1.6606,1.6607,1483200009.0
2007-12-20 15:49:00,1.6607,1.6608,1.6606,1.6607,981600007.0
2007-12-20 15:50:00,1.6606,1.6609,1.6606,1.66075,907849998.0
2007-12-20 15:51:00,1.66075,1.66075,1.6605,1.66075,997949998.0
2007-12-20 15:52:00,1.66075,1.6608,1.66065,1.66065,264650000.0
2007-12-20 15:53:00,1.66065,1.66065,1.6605,1.6606,1424249989.0
2007-12-20 15:54:00,1.6606,1.6607,1.6605,1.6607,406149999.0
2007-12-20 15:55:00,1.6607,1.6607,1.6605,1.6605,787350003.0
2007-12-20 15:56:00,1.6605,1.6606,1.66035,1.6604,1904550038.0
2007-12-20 15:57:00,1.6604,1.6604,1.6601,1.6602,1630600006.0
2007-12-20 15:58:00,1.66015,1.66035,1.66015,1.66035,1761200005.0
2007-12-20 15:59:00,1.66035,1.66035,1.6603,1.6603,646699997.0
2007-12-20 16:00:00,1.66035,1.66055,1.6603,1.66055,262449988.0
2007-12-20 16:01:00,1.66055,1.66075,1.66025,1.6607,1389299990.0
2007-12-20 16:02:00,1.6607,1.66095,1.6607,1.66095,224450002.0
2007-12-20 16:03:00,1.66095,1.66095,1.66085,1.66095,91180000.0
2007-12-20 16:04:00,1.66095,1.661,1.6609,1.66095,93400000.0
2007-12-20 16:05:00,1.66095,1.6614,1.6609,1.66105,123120000.0
2007-12-20 16:06:00,1.66105,1.6612,1.661,1.661,318700001.0
2007-12-20 16:07:00,1.6611,1.6611,1.6609,1.6609,1754300016.0
2007-12-20 16:08:00,1.6609,1.6611,1.6609,1.66105,221499997.0
2007-12-20 16:09:00,1.66105,1.6611,1.66085,1.66085,689550007.0
2007-12-20 16:10:00,1.66085,1.6611,1.6608,1.6611,286950003.0
2007-12-20 16:11:00,1.6611,1.6612,1.661,1.66115,665300002.0
2007-12-20 16:12:00,1.66115,1.66115,1.66095,1.661,668800004.0
2007-12-20 16:13:00,1.66105,1.6611,1.661,1.66105,376800000.0
2007-12-20 16:14:00,1.66105,1.6611,1.6609,1.6611,693900019.0
2007-12-20 16:15:00,1.6611,1.6613,1.66105,1.6613,791299996.0
2007-12-20 16:16:00,1.6613,1.6616,1.66125,1.66145,144000000.0
2007-12-20 16:17:00,1.66145,1.6615,1.6612,1.6612,338000001.0
2007-12-20 16:18:00,1.6612,1.6613,1.66115,1.6613,208600000.0
2007-12-20 16:19:00,1.6613,1.66135,1.66125,1.66135,125400000.0
2007-12-20 16:20:00,1.66135,1.6614,1.6612,1.6614,189800000.0
2007-12-20 16:21:00,1.6614,1.6614,1.66115,1.6613,203950000.0
2007-12-20 16:22:00,1.6613,1.6613,1.6611,1.6611,139150000.0
2007-12-20 16:23:00,1.6611,1.6612,1.661,1.6611,35400000.0
2007-12-20 16:24:00,1.6611,1.66115,1.6609,1.6609,215800000.0
2007-12-20 16:25:00,1.66095,1.6612,1.66095,1.6611,305199999.0
2007-12-20 16:26:00,1.6611,1.66135,1.66105,1.66115,382299999.0
2007-12-20 16:27:00,1.6612,1.6613,1.6611,1.6612,105300000.0
2007-12-20 16:28:00,1.66115,1.6613,1.6611,1.6612,41300000.0
2007-12-20 16:29:00,1.6611,1.6612,1.6611,1.6612,36200000.0
2007-12-20 16:30:00,1.6612,1.6613,1.661,1.66115,56500000.0
2007-12-20 16:31:00,1.66115,1.66115,1.66105,1.66115,27200000.0
2007-12-20 16:32:00,1.66115,1.66115,1.661,1.66115,273050000.0
2007-12-20 16:33:00,1.66115,1.66115,1.6609,1.66115,93350000.0
2007-12-20 16:34:00,1.66115,1.66115,1.6609,1.66095,42650000.0
2007-12-20 16:35:00,1.66095,1.66115,1.6609,1.66115,367150000.0
2007-12-20 16:36:00,1.66105,1.66125,1.66105,1.66115,268950000.0
2007-12-20 16:37:00,1.66115,1.66115,1.66105,1.66105,70800000.0
2007-12-20 16:38:00,1.66105,1.66105,1.66085,1.66085,135700000.0
2007-12-20 16:39:00,1.6609,1.66115,1.6609,1.66095,267050000.0
2007-12-20 16:40:00,1.66095,1.66115,1.66095,1.66105,188250000.0
2007-12-20 16:41:00,1.66105,1.6612,1.66105,1.6612,187750000.0
2007-12-20 16:42:00,1.6612,1.6612,1.661,1.6611,370500001.0
2007-12-20 16:43:00,1.6611,1.6612,1.66095,1.661,491100000.0
2007-12-20 16:44:00,1.661,1.661,1.66095,1.66095,562050000.0
2007-12-20 16:45:00,1.66095,1.66105,1.66085,1.66085,273100000.0
2007-12-20 16:46:00,1.66085,1.6611,1.6604,1.66055,264899999.0
2007-12-20 16:47:00,1.66055,1.6606,1.6604,1.66055,181150000.0
2007-12-20 16:48:00,1.66055,1.66105,1.6605,1.66095,61300000.0
2007-12-20 16:49:00,1.66095,1.66095,1.6606,1.66065,199450000.0
2007-12-20 16:50:00,1.66065,1.6607,1.6605,1.6605,389300000.0
2007-12-20 16:51:00,1.6605,1.6605,1.66035,1.66045,312200000.0
2007-12-20 16:52:00,1.66045,1.6607,1.6604,1.6604,340550000.0
2007-12-20 16:53:00,1.6604,1.6605,1.6603,1.66045,616049995.0
2007-12-20 16:54:00,1.66045,1.66045,1.66,1.66025,339700000.0
2007-12-20 16:55:00,1.6602,1.6603,1.65985,1.66,414100000.0
2007-12-20 16:56:00,1.6599,1.66005,1.65975,1.66005,373700000.0
2007-12-20 16:57:00,1.66005,1.6605,1.66,1.66045,364550000.0
2007-12-20 16:58:00,1.66035,1.66045,1.6601,1.6601,180549999.0
2007-12-20 16:59:00,1.6601,1.6603,1.66,1.66005,355050000.0
2007-12-20 17:00:00,1.66005,1.6602,1.65985,1.6599,302150000.0
2007-12-20 17:01:00,1.6599,1.66005,1.65985,1.6599,231300000.0
2007-12-20 17:02:00,1.6599,1.6605,1.65985,1.66005,264750000.0
2007-12-20 17:03:00,1.66005,1.66025,1.6599,1.66025,276450000.0
2007-12-20 17:04:00,1.66025,1.6603,1.6596,1.6596,315050000.0
2007-12-20 17:05:00,1.6596,1.6596,1.65875,1.65905,1600050007.0
2007-12-20 17:06:00,1.65905,1.6594,1.65905,1.6593,1902199996.0
2007-12-20 17:07:00,1.6593,1.65935,1.65845,1.65905,1526399992.0
2007-12-20 17:08:00,1.6589,1.6589,1.6588,1.6588,1845599998.0
2007-12-20 17:09:00,1.6589,1.6589,1.6588,1.6589,1845599998.0
2007-12-20 17:10:00,1.659,1.659,1.6589,1.659,1845599998.0
2007-12-20 17:11:00,1.6589,1.6589,1.6588,1.6589,1845599998.0
2007-12-20 17:12:00,1.6588,1.659,1.6588,1.6589,1845599998.0
2007-12-20 17:13:00,1.6588,1.6589,1.6587,1.6589,1845599998.0
2007-12-20 17:14:00,1.6588,1.6588,1.6587,1.6587,1845599998.0
2007-12-20 17:15:00,1.6591,1.65925,1.65865,1.6587,1845599998.0
2007-12-20 17:16:00,1.6588,1.6589,1.6588,1.6588,2131399990.0
2007-12-20 17:17:00,1.6589,1.6589,1.6588,1.6588,2131399990.0
2007-12-20 17:18:00,1.6587,1.6587,1.6587,1.6587,2131399990.0
2007-12-20 17:19:00,1.6588,1.6588,1.6588,1.6588,2131399990.0
2007-12-20 17:21:00,1.6586,1.6588,1.6586,1.6587,2131399990.0
2007-12-20 17:22:00,1.6586,1.6587,1.6585,1.6585,2131399990.0
2007-12-20 17:23:00,1.65845,1.65855,1.6584,1.6585,2131399990.0
2007-12-20 17:24:00,1.6584,1.6584,1.6584,1.6584,2091099984.0
2007-12-20 17:25:00,1.6583,1.6584,1.6583,1.6584,2091099984.0
2007-12-20 17:26:00,1.65875,1.6588,1.65865,1.6588,2091099984.0
2007-12-20 17:27:00,1.6582,1.6583,1.6581,1.6583,1412999999.0
2007-12-20 17:28:00,1.6582,1.6582,1.6582,1.6582,1412999999.0
2007-12-20 17:29:00,1.6583,1.6583,1.658,1.6581,1412999999.0
2007-12-20 17:30:00,1.6582,1.6582,1.6581,1.6581,1412999999.0
2007-12-20 17:31:00,1.6582,1.6583,1.6581,1.6582,1412999999.0
2007-12-20 17:32:00,1.6583,1.6583,1.6581,1.6582,1412999999.0
2007-12-20 17:33:00,1.6581,1.6582,1.6579,1.6582,1412999999.0
2007-12-20 17:34:00,1.659,1.6593,1.6588,1.65915,1412999999.0
2007-12-20 17:35:00,1.6592,1.6593,1.6589,1.6589,1186000000.0
2007-12-20 17:36:00,1.6589,1.659,1.65875,1.6588,826400001.0
2007-12-20 17:37:00,1.6588,1.6589,1.65875,1.6588,1209899989.0
2007-12-20 17:38:00,1.6588,1.65955,1.6588,1.6594,1321999998.0
2007-12-20 17:39:00,1.6582,1.6582,1.6582,1.6582,1011999998.0
2007-12-20 17:40:00,1.6583,1.6583,1.6582,1.6582,1011999998.0
2007-12-20 17:41:00,1.6591,1.6591,1.659,1.6591,1011999998.0
2007-12-20 17:42:00,1.65905,1.6591,1.65885,1.65895,1425899998.0
2007-12-20 17:43:00,1.659,1.6593,1.65895,1.6592,1174000012.0
2007-12-20 17:44:00,1.6592,1.6593,1.6591,1.6592,931800000.0
2007-12-20 17:45:00,1.65915,1.6594,1.65915,1.65935,950400000.0
2007-12-20 17:46:00,1.65935,1.6595,1.6591,1.65915,957599999.0
2007-12-20 17:47:00,1.65915,1.6594,1.659,1.6593,1622199997.0
2007-12-20 17:48:00,1.6593,1.6594,1.6592,1.65935,2067699982.0
2007-12-20 17:49:00,1.65935,1.65955,1.65925,1.6594,914299990.0
2007-12-20 17:50:00,1.65935,1.6594,1.6593,1.65935,702300010.0
2007-12-20 17:51:00,1.65935,1.65955,1.65925,1.6595,1289300016.0
2007-12-20 17:52:00,1.65955,1.6597,1.6595,1.65965,1697000008.0
2007-12-20 17:53:00,1.65965,1.6597,1.6595,1.65955,860800000.0
2007-12-20 17:54:00,1.65955,1.6596,1.65925,1.6593,1243500013.0
2007-12-20 17:55:00,1.6594,1.6594,1.65925,1.6593,1145600000.0
2007-12-20 17:56:00,1.6593,1.6596,1.6592,1.6593,1105899998.0
2007-12-20 17:57:00,1.6593,1.6593,1.6586,1.65865,1244900003.0
2007-12-20 17:58:00,1.65865,1.6587,1.6585,1.6585,949000002.0
2007-12-20 17:59:00,1.65845,1.6587,1.65845,1.6586,1443599994.0
2007-12-20 18:00:00,1.6586,1.6586,1.65825,1.65845,1070700000.0
2007-12-20 18:01:00,1.65845,1.6585,1.65805,1.65825,1029500013.0
2007-12-20 18:02:00,1.6582,1.6582,1.65795,1.658,1295599983.0
2007-12-20 18:03:00,1.65795,1.65845,1.65795,1.6584,1259299995.0
2007-12-20 18:04:00,1.65835,1.6586,1.65835,1.65845,919400001.0
2007-12-20 18:05:00,1.65855,1.65865,1.65855,1.6586,1480299999.0
2007-12-20 18:06:00,1.6582,1.6582,1.6581,1.6582,1609899994.0
2007-12-20 18:07:00,1.6583,1.6583,1.6581,1.6581,1609899994.0
2007-12-20 18:08:00,1.65895,1.65905,1.65875,1.65885,1609899994.0
2007-12-20 18:09:00,1.65885,1.659,1.65875,1.6589,1326099998.0
2007-12-20 18:10:00,1.6589,1.65895,1.65885,1.6589,401299999.0
2007-12-20 18:11:00,1.6589,1.659,1.65885,1.6589,2018000016.0
2007-12-20 18:12:00,1.6587,1.6587,1.6586,1.6586,2005399990.0
2007-12-20 18:13:00,1.65885,1.659,1.65875,1.6589,2005399990.0
2007-12-20 18:14:00,1.6585,1.6585,1.6584,1.6584,2008199990.0
2007-12-20 18:15:00,1.6587,1.65895,1.6587,1.6588,2008199990.0
2007-12-20 18:16:00,1.6588,1.6589,1.6588,1.6589,1064000001.0
2007-12-20 18:17:00,1.6589,1.65895,1.6587,1.65875,1314299999.0
2007-12-20 18:18:00,1.65875,1.6589,1.65865,1.6587,1799600012.0
2007-12-20 18:19:00,1.65875,1.65885,1.6587,1.65875,2014500015.0
2007-12-20 18:20:00,1.6588,1.6589,1.65865,1.6587,1448800006.0
2007-12-20 18:21:00,1.6587,1.6588,1.6587,1.65875,1216950004.0
2007-12-20 18:22:00,1.65875,1.65875,1.65845,1.65845,567999995.0
2007-12-20 18:23:00,1.65845,1.6585,1.65835,1.65845,1216700002.0
2007-12-20 18:24:00,1.65845,1.65845,1.6582,1.6582,1489900000.0
2007-12-20 18:25:00,1.6582,1.65835,1.6582,1.6582,1286400000.0
2007-12-20 18:26:00,1.6582,1.6583,1.65815,1.6582,647399994.0
2007-12-20 18:27:00,1.6582,1.6583,1.658,1.65825,902100000.0
2007-12-20 18:28:00,1.65825,1.65825,1.65805,1.6581,509350000.0
2007-12-20 18:29:00,1.6581,1.65825,1.65795,1.6581,1107699997.0
2007-12-20 18:30:00,1.6581,1.6582,1.6581,1.65815,606099997.0
2007-12-20 18:31:00,1.6581,1.6583,1.6581,1.65825,1305700001.0
2007-12-20 18:32:00,1.6582,1.65825,1.65805,1.6581,1377400002.0
2007-12-20 18:33:00,1.6581,1.6582,1.6581,1.6581,1278899995.0
2007-12-20 18:34:00,1.6582,1.6582,1.6581,1.6582,538199999.0
2007-12-20 18:35:00,1.6582,1.6583,1.65815,1.6582,907099991.0
2007-12-20 18:36:00,1.6582,1.65835,1.65815,1.6582,656999978.0
2007-12-20 18:37:00,1.6582,1.6583,1.65815,1.6582,1343899972.0
2007-12-20 18:38:00,1.6582,1.6583,1.6581,1.6582,925699997.0
2007-12-20 18:39:00,1.6582,1.6582,1.65815,1.65815,398000008.0
2007-12-20 18:40:00,1.65815,1.6582,1.65805,1.65805,845100002.0
2007-12-20 18:41:00,1.6581,1.6582,1.6581,1.6582,399600000.0
2007-12-20 18:42:00,1.6582,1.6582,1.658,1.65815,548800000.0
2007-12-20 18:43:00,1.65815,1.6582,1.658,1.6582,1382400001.0
2007-12-20 18:44:00,1.6582,1.6582,1.65805,1.6581,1095599998.0
2007-12-20 18:45:00,1.6581,1.65825,1.65805,1.65825,433600007.0
2007-12-20 18:46:00,1.65825,1.65825,1.6581,1.6582,1018399988.0
2007-12-20 18:47:00,1.6582,1.65825,1.65805,1.6581,1554099989.0
2007-12-20 18:48:00,1.65805,1.6582,1.658,1.6581,1262100003.0
2007-12-20 18:49:00,1.658,1.6581,1.65795,1.658,1470400006.0
2007-12-20 18:50:00,1.6581,1.6582,1.658,1.65805,1336400000.0
2007-12-20 18:51:00,1.65805,1.6582,1.65805,1.6581,896499997.0
2007-12-20 18:52:00,1.6582,1.6582,1.65805,1.65805,1244999997.0
2007-12-20 18:53:00,1.6581,1.6583,1.65805,1.6582,720299998.0
2007-12-20 18:54:00,1.6582,1.6582,1.65805,1.65815,927600003.0
2007-12-20 18:55:00,1.6582,1.65845,1.6582,1.6584,977199999.0
2007-12-20 18:56:00,1.6584,1.6584,1.6582,1.6583,1214100008.0
2007-12-20 18:57:00,1.6583,1.6583,1.6582,1.6582,428800000.0
2007-12-20 18:58:00,1.6582,1.6584,1.6582,1.6584,1177300000.0
2007-12-20 18:59:00,1.6584,1.6584,1.6583,1.6583,427200000.0
2007-12-20 19:00:00,1.6583,1.6583,1.65785,1.65785,1772000002.0
2007-12-20 19:01:00,1.65785,1.6581,1.65785,1.658,1989200000.0
2007-12-20 19:02:00,1.658,1.658,1.65795,1.658,1486300000.0
2007-12-20 19:03:00,1.658,1.65805,1.65795,1.658,1226400002.0
2007-12-20 19:04:00,1.65795,1.65825,1.65795,1.658,933699994.0
2007-12-20 19:05:00,1.658,1.6581,1.65795,1.6581,800299999.0
2007-12-20 19:06:00,1.6581,1.65825,1.658,1.6582,1193799998.0
2007-12-20 19:07:00,1.6582,1.6583,1.6581,1.6581,707800001.0
2007-12-20 19:08:00,1.6581,1.6584,1.6581,1.6583,709699996.0
2007-12-20 19:09:00,1.65835,1.65835,1.65825,1.6583,504300003.0
2007-12-20 19:10:00,1.6583,1.6587,1.65825,1.65865,898900002.0
2007-12-20 19:11:00,1.6587,1.6587,1.65855,1.65855,471600000.0
2007-12-20 19:12:00,1.6586,1.6586,1.6585,1.65855,382700000.0
2007-12-20 19:13:00,1.65855,1.6586,1.65835,1.6584,1284600000.0
2007-12-20 19:14:00,1.6584,1.6584,1.6583,1.6583,726400000.0
2007-12-20 19:15:00,1.6583,1.6583,1.65815,1.65825,1187800000.0
2007-12-20 19:16:00,1.6583,1.6584,1.6581,1.6583,735500000.0
2007-12-20 19:17:00,1.6583,1.6584,1.6583,1.6583,825600000.0
2007-12-20 19:18:00,1.6583,1.6584,1.65825,1.6584,714599994.0
2007-12-20 19:19:00,1.6584,1.6586,1.6583,1.6586,616000000.0
2007-12-20 19:20:00,1.6586,1.6586,1.6585,1.6586,492300000.0
2007-12-20 19:21:00,1.65855,1.6586,1.65855,1.6586,500800000.0
2007-12-20 19:22:00,1.65865,1.65865,1.6585,1.6585,602100000.0
2007-12-20 19:23:00,1.6585,1.6585,1.6584,1.65845,692800000.0
2007-12-20 19:24:00,1.6585,1.6585,1.65845,1.6585,190600000.0
2007-12-20 19:25:00,1.65845,1.6588,1.65845,1.65865,711999993.0
2007-12-20 19:26:00,1.65865,1.6588,1.65865,1.6588,297699999.0
2007-12-20 19:27:00,1.6588,1.6588,1.6587,1.6587,443999988.0
2007-12-20 19:28:00,1.6587,1.65895,1.6586,1.6587,495499999.0
2007-12-20 19:29:00,1.6587,1.6587,1.6586,1.6586,491700000.0
2007-12-20 19:30:00,1.6586,1.6587,1.6584,1.65845,489900000.0
2007-12-20 19:31:00,1.65845,1.6586,1.65835,1.6585,769799998.0
2007-12-20 19:32:00,1.6585,1.6587,1.6583,1.6585,1049500007.0
2007-12-20 19:33:00,1.6585,1.6585,1.6583,1.65835,521100000.0
2007-12-20 19:34:00,1.6583,1.6584,1.6583,1.65835,659100010.0
2007-12-20 19:35:00,1.65835,1.6585,1.65825,1.6585,513500000.0
2007-12-20 19:36:00,1.6585,1.6586,1.6584,1.6585,287400000.0
2007-12-20 19:37:00,1.6585,1.6586,1.6585,1.65855,180800000.0
2007-12-20 19:38:00,1.65855,1.6586,1.65855,1.6586,66400000.0
2007-12-20 19:39:00,1.6586,1.6586,1.65855,1.6586,74300000.0
2007-12-20 19:40:00,1.6586,1.6586,1.6583,1.6583,352800000.0
2007-12-20 19:41:00,1.6583,1.6584,1.6583,1.6584,362200000.0
2007-12-20 19:42:00,1.6584,1.6584,1.65825,1.65825,388000000.0
2007-12-20 19:43:00,1.6583,1.65855,1.6583,1.65855,408300000.0
2007-12-20 19:44:00,1.65855,1.65865,1.6584,1.65865,240800000.0
2007-12-20 19:45:00,1.65865,1.6587,1.6585,1.6587,389700000.0
2007-12-20 19:46:00,1.6587,1.6589,1.65825,1.65825,894799998.0
2007-12-20 19:47:00,1.65825,1.6584,1.65825,1.6583,537799994.0
2007-12-20 19:48:00,1.6583,1.6584,1.6583,1.6584,232800000.0
2007-12-20 19:49:00,1.6584,1.6585,1.65835,1.6585,498500000.0
2007-12-20 19:50:00,1.6585,1.6585,1.65835,1.65845,743300002.0
2007-12-20 19:51:00,1.6585,1.6585,1.6584,1.6585,408000003.0
2007-12-20 19:52:00,1.6585,1.6587,1.65845,1.65845,673999992.0
2007-12-20 19:53:00,1.6585,1.6585,1.6584,1.6584,532800000.0
2007-12-20 19:54:00,1.6584,1.6585,1.65835,1.65845,543099994.0
2007-12-20 19:55:00,1.6585,1.6585,1.65835,1.65835,415299997.0
2007-12-20 19:56:00,1.6584,1.6584,1.65835,1.65835,431000001.0
2007-12-20 19:57:00,1.6583,1.6584,1.65815,1.65825,385599992.0
2007-12-20 19:58:00,1.65825,1.6584,1.6582,1.65835,442400000.0
2007-12-20 19:59:00,1.65835,1.6585,1.65825,1.6585,408099999.0
2007-12-20 20:00:00,1.6585,1.6585,1.6585,1.6585,622400000.0
2007-12-20 20:01:00,1.6585,1.6585,1.6585,1.6585,176000000.0
2007-12-20 20:02:00,1.6585,1.6586,1.65845,1.65845,198300000.0
2007-12-20 20:03:00,1.65845,1.6585,1.65845,1.65845,88800004.0
2007-12-20 20:04:00,1.65845,1.65855,1.65845,1.6585,205900006.0
2007-12-20 20:05:00,1.65845,1.6586,1.65845,1.6586,274900000.0
2007-12-20 20:06:00,1.6586,1.6586,1.65845,1.6586,269600000.0
2007-12-20 20:07:00,1.6586,1.6586,1.65845,1.65845,176000001.0
2007-12-20 20:08:00,1.6585,1.6585,1.6584,1.6585,408800005.0
2007-12-20 20:09:00,1.6585,1.6586,1.6584,1.6585,480700002.0
2007-12-20 20:10:00,1.65845,1.65845,1.65835,1.65845,287499999.0
2007-12-20 20:11:00,1.65835,1.65845,1.65835,1.65845,165099999.0
2007-12-20 20:12:00,1.65845,1.6585,1.6584,1.65845,167900000.0
2007-12-20 20:13:00,1.6585,1.6586,1.65835,1.6586,129600001.0
2007-12-20 20:14:00,1.65855,1.65855,1.6585,1.65855,31200000.0
2007-12-20 20:15:00,1.65855,1.6586,1.6585,1.6585,347200000.0
2007-12-20 20:16:00,1.6585,1.6585,1.65845,1.65845,133600000.0
2007-12-20 20:17:00,1.6584,1.6585,1.6584,1.65845,45300000.0
2007-12-20 20:18:00,1.6584,1.6585,1.6584,1.65845,126400000.0
2007-12-20 20:19:00,1.65845,1.6585,1.65835,1.65835,220999997.0
2007-12-20 20:20:00,1.6584,1.65845,1.6583,1.6583,445600000.0
2007-12-20 20:21:00,1.6583,1.6584,1.65825,1.65835,1074500000.0
2007-12-20 20:22:00,1.65835,1.6585,1.6583,1.6585,428300000.0
2007-12-20 20:23:00,1.6585,1.6585,1.6584,1.6585,428000000.0
2007-12-20 20:24:00,1.6585,1.65855,1.65835,1.65835,849200002.0
2007-12-20 20:25:00,1.6584,1.6585,1.65835,1.6584,463599998.0
2007-12-20 20:26:00,1.6584,1.6584,1.65825,1.65835,329999994.0
2007-12-20 20:27:00,1.65835,1.65835,1.65835,1.65835,187200000.0
2007-12-20 20:28:00,1.65835,1.6585,1.65825,1.6584,256999999.0
2007-12-20 20:29:00,1.65835,1.6584,1.6583,1.6583,468800000.0
2007-12-20 20:30:00,1.6583,1.6584,1.6583,1.6583,805600000.0
2007-12-20 20:31:00,1.65825,1.6583,1.65825,1.6583,727799998.0
2007-12-20 20:32:00,1.6583,1.65835,1.65825,1.65835,697299991.0
2007-12-20 20:33:00,1.65835,1.6585,1.6583,1.6585,853600000.0
2007-12-20 20:34:00,1.6585,1.6585,1.65835,1.65835,951200000.0
2007-12-20 20:35:00,1.65835,1.65835,1.6583,1.6583,77600000.0
2007-12-20 20:36:00,1.65825,1.6583,1.65825,1.6583,431000005.0
2007-12-20 20:37:00,1.6583,1.65835,1.6583,1.6583,232800000.0
2007-12-20 20:38:00,1.6583,1.65835,1.65825,1.6583,337499999.0
2007-12-20 20:39:00,1.6583,1.6584,1.65825,1.65825,570900003.0
2007-12-20 20:40:00,1.65825,1.6584,1.65825,1.6583,876400009.0
2007-12-20 20:41:00,1.6583,1.65835,1.6583,1.6583,529600000.0
2007-12-20 20:42:00,1.6583,1.6585,1.65825,1.6583,665199989.0
2007-12-20 20:43:00,1.6583,1.6583,1.6583,1.6583,158300000.0
2007-12-20 20:44:00,1.6583,1.6583,1.6583,1.6583,289800000.0
2007-12-20 20:45:00,1.6583,1.6583,1.6583,1.6583,243000000.0
2007-12-20 20:46:00,1.6583,1.6583,1.658,1.658,225400000.0
2007-12-20 20:47:00,1.65795,1.658,1.6579,1.65795,558300006.0
2007-12-20 20:48:00,1.65795,1.6581,1.6579,1.658,284599996.0
2007-12-20 20:49:00,1.658,1.65815,1.658,1.65815,344000000.0
2007-12-20 20:50:00,1.65815,1.65815,1.658,1.65815,134100000.0
2007-12-20 20:51:00,1.65815,1.65835,1.65815,1.6583,322900000.0
2007-12-20 20:52:00,1.6583,1.6584,1.6582,1.6584,216900000.0
2007-12-20 20:53:00,1.6584,1.6584,1.65825,1.65835,71200000.0
2007-12-20 20:54:00,1.65835,1.6584,1.6583,1.65835,236000000.0
2007-12-20 20:55:00,1.65835,1.65835,1.6583,1.65835,126100000.0
2007-12-20 20:56:00,1.65835,1.65835,1.6583,1.6583,232000000.0
2007-12-20 20:57:00,1.6583,1.6583,1.6583,1.6583,165600000.0
2007-12-20 20:58:00,1.6583,1.6583,1.6582,1.65825,368000000.0
2007-12-20 20:59:00,1.6583,1.6583,1.65825,1.6583,201500001.0
2007-12-20 21:00:00,1.65825,1.6583,1.6582,1.65825,250900000.0
2007-12-20 21:01:00,1.65825,1.6584,1.6582,1.6583,247900000.0
2007-12-20 21:02:00,1.6583,1.6583,1.6582,1.6582,288800000.0
2007-12-20 21:03:00,1.6582,1.65825,1.6582,1.65825,154300000.0
2007-12-20 21:04:00,1.6582,1.6583,1.6582,1.6583,173699999.0
2007-12-20 21:05:00,1.6583,1.6583,1.6581,1.6581,223000000.0
2007-12-20 21:06:00,1.6581,1.65825,1.6581,1.65815,61800000.0
2007-12-20 21:07:00,1.65815,1.65825,1.6581,1.6582,72800000.0
2007-12-20 21:08:00,1.6582,1.65825,1.6582,1.65825,24700000.0
2007-12-20 21:09:00,1.65825,1.65825,1.658,1.658,131400000.0
2007-12-20 21:10:00,1.658,1.658,1.6579,1.658,254400000.0
2007-12-20 21:11:00,1.65795,1.658,1.65795,1.658,67200000.0
2007-12-20 21:12:00,1.658,1.658,1.65775,1.6578,470799997.0
2007-12-20 21:13:00,1.65785,1.65795,1.65785,1.65785,232964491.0
2007-12-20 21:14:00,1.65785,1.65795,1.6578,1.6579,369650000.0
2007-12-20 21:15:00,1.6579,1.6579,1.65775,1.6579,578800003.0
2007-12-20 21:16:00,1.6579,1.6579,1.65775,1.65775,584000000.0
2007-12-20 21:17:00,1.6577,1.6578,1.6577,1.6578,706999995.0
2007-12-20 21:18:00,1.6578,1.65795,1.6577,1.6578,497200001.0
2007-12-20 21:19:00,1.65775,1.6578,1.65775,1.65775,370700009.0
2007-12-20 21:20:00,1.6578,1.6578,1.6578,1.6578,212800000.0
2007-12-20 21:21:00,1.6578,1.6578,1.6578,1.6578,134400000.0
2007-12-20 21:22:00,1.6578,1.65795,1.65775,1.6578,485600000.0
2007-12-20 21:23:00,1.6578,1.6578,1.65745,1.6575,707599999.0
2007-12-20 21:24:00,1.6576,1.6576,1.65745,1.6575,442700000.0
2007-12-20 21:25:00,1.6575,1.6575,1.6575,1.6575,248000000.0
2007-12-20 21:26:00,1.6575,1.6578,1.6575,1.6577,454400000.0
2007-12-20 21:27:00,1.6577,1.6578,1.65745,1.6575,600299999.0
2007-12-20 21:28:00,1.6574,1.6578,1.6574,1.6576,833400003.0
2007-12-20 21:29:00,1.6576,1.6577,1.65755,1.65765,735400009.0
2007-12-20 21:30:00,1.6577,1.65775,1.6577,1.6577,229700000.0
2007-12-20 21:31:00,1.65765,1.6577,1.65755,1.6576,145200000.0
2007-12-20 21:32:00,1.65765,1.65765,1.6575,1.6576,383100003.0
2007-12-20 21:33:00,1.6576,1.6577,1.6576,1.6577,264800000.0
2007-12-20 21:34:00,1.6577,1.6579,1.6577,1.6579,361500000.0
2007-12-20 21:35:00,1.6579,1.6579,1.65775,1.6579,696399995.0
2007-12-20 21:36:00,1.65785,1.6579,1.65775,1.6578,678200003.0
2007-12-20 21:37:00,1.65785,1.658,1.6578,1.65795,134900000.0
2007-12-20 21:38:00,1.658,1.658,1.65785,1.65785,268500000.0
2007-12-20 21:39:00,1.65785,1.65805,1.6578,1.658,776200003.0
2007-12-20 21:40:00,1.658,1.658,1.6579,1.6579,349600000.0
2007-12-20 21:41:00,1.6579,1.6579,1.65775,1.6579,430100000.0
2007-12-20 21:42:00,1.6579,1.6579,1.65785,1.6579,149200000.0
2007-12-20 21:43:00,1.6579,1.6579,1.65785,1.65785,363100000.0
2007-12-20 21:44:00,1.6579,1.6579,1.65785,1.6579,323700000.0
2007-12-20 21:45:00,1.65785,1.6579,1.65785,1.6579,352200000.0
2007-12-20 21:46:00,1.6579,1.6579,1.6578,1.6579,739999991.0
2007-12-20 21:47:00,1.6579,1.658,1.65775,1.65785,427699993.0
2007-12-20 21:48:00,1.6579,1.6582,1.6578,1.65815,1412200001.0
2007-12-20 21:49:00,1.65815,1.65835,1.65795,1.65835,828800000.0
2007-12-20 21:50:00,1.65835,1.6585,1.6583,1.65845,719000000.0
2007-12-20 21:51:00,1.65845,1.65845,1.6582,1.6582,327600000.0
2007-12-20 21:52:00,1.6582,1.6583,1.6578,1.65825,1129300000.0
2007-12-20 21:53:00,1.65825,1.6584,1.65815,1.6583,797200000.0
2007-12-20 21:54:00,1.6583,1.6584,1.65805,1.65805,699400000.0
2007-12-20 21:55:00,1.65805,1.6584,1.65805,1.6584,711800000.0
2007-12-20 21:56:00,1.6584,1.65855,1.6584,1.6585,890400000.0
2007-12-20 21:57:00,1.6585,1.6585,1.65815,1.65835,1087000000.0
2007-12-20 21:58:00,1.6584,1.65855,1.65835,1.65845,918699999.0
2007-12-20 21:59:00,1.65845,1.65855,1.65835,1.6585,894499994.0
2007-12-20 22:00:00,1.6585,1.6586,1.6584,1.65845,1554200007.0
2007-12-20 22:01:00,1.65845,1.6586,1.65835,1.6586,742299993.0
2007-12-20 22:02:00,1.6586,1.6588,1.6585,1.6588,772299999.0
2007-12-20 22:03:00,1.65875,1.6594,1.65875,1.6594,1788000003.0
2007-12-20 22:04:00,1.6594,1.6594,1.65915,1.6592,725600000.0
2007-12-20 22:05:00,1.6592,1.6594,1.65885,1.6589,1274700004.0
2007-12-20 22:06:00,1.6589,1.6591,1.6588,1.65905,1346099997.0
2007-12-20 22:07:00,1.6591,1.6591,1.659,1.659,761899998.0
2007-12-20 22:08:00,1.659,1.6591,1.659,1.6591,643199999.0
2007-12-20 22:09:00,1.6591,1.6593,1.6591,1.6592,640300000.0
2007-12-20 22:10:00,1.6592,1.6593,1.6591,1.6591,544800000.0
2007-12-20 22:11:00,1.6591,1.6593,1.6591,1.6593,621600001.0
2007-12-20 22:12:00,1.6593,1.6594,1.6592,1.6592,586600000.0
2007-12-20 22:13:00,1.6592,1.6593,1.65905,1.6592,846000010.0
2007-12-20 22:14:00,1.6592,1.65925,1.65905,1.65905,475600000.0
2007-12-20 22:15:00,1.65905,1.65905,1.65855,1.6587,1317399999.0
2007-12-20 22:16:00,1.6587,1.65885,1.6585,1.6585,911800000.0
2007-12-20 22:17:00,1.65855,1.6589,1.65855,1.65875,1071299991.0
2007-12-20 22:18:00,1.6588,1.6588,1.6585,1.6585,604900002.0
2007-12-20 22:19:00,1.6585,1.65875,1.6585,1.65855,520400002.0
2007-12-20 22:20:00,1.65855,1.65885,1.6585,1.6585,876300003.0
2007-12-20 22:21:00,1.6585,1.6587,1.65845,1.65845,1630300001.0
2007-12-20 22:22:00,1.65845,1.6587,1.65845,1.6585,690399999.0
2007-12-20 22:23:00,1.6585,1.65855,1.65845,1.6585,668900006.0
2007-12-20 22:24:00,1.6585,1.6587,1.65845,1.6587,341100000.0
2007-12-20 22:25:00,1.6586,1.6588,1.6586,1.6587,484000000.0
2007-12-20 22:26:00,1.6587,1.6589,1.6587,1.6589,1002799994.0
2007-12-20 22:27:00,1.6589,1.6589,1.65855,1.6586,1349199987.0
2007-12-20 22:28:00,1.6586,1.6586,1.6584,1.6586,401600000.0
2007-12-20 22:29:00,1.6586,1.6586,1.65845,1.65855,389100003.0
2007-12-20 22:30:00,1.65855,1.6586,1.6585,1.65855,144500000.0
2007-12-20 22:31:00,1.65855,1.6586,1.6584,1.65845,386099993.0
2007-12-20 22:32:00,1.6585,1.6585,1.65825,1.6583,611300000.0
2007-12-20 22:33:00,1.6583,1.6583,1.65825,1.65825,640200000.0
2007-12-20 22:34:00,1.6583,1.6583,1.658,1.65805,272800000.0
2007-12-20 22:35:00,1.65805,1.6582,1.658,1.65815,284099996.0
2007-12-20 22:36:00,1.65815,1.6583,1.65815,1.6583,134400000.0
2007-12-20 22:37:00,1.6583,1.6583,1.65825,1.65825,89600000.0
2007-12-20 22:38:00,1.65825,1.6584,1.65815,1.6583,333300000.0
2007-12-20 22:39:00,1.6583,1.6583,1.6582,1.6583,135500000.0
2007-12-20 22:40:00,1.6583,1.6583,1.6582,1.6583,130000000.0
2007-12-20 22:41:00,1.6583,1.65845,1.65825,1.65845,567100002.0
2007-12-20 22:42:00,1.65845,1.65845,1.6584,1.6584,21600000.0
2007-12-20 22:43:00,1.6584,1.65845,1.65835,1.65845,252400000.0
2007-12-20 22:44:00,1.65845,1.65845,1.6584,1.65845,1210300010.0
2007-12-20 22:45:00,1.65845,1.65845,1.6584,1.6584,117400000.0
2007-12-20 22:46:00,1.65845,1.65845,1.65845,1.65845,112800000.0
2007-12-20 22:47:00,1.6585,1.6587,1.65845,1.65845,230600000.0
2007-12-20 22:48:00,1.65845,1.6587,1.6584,1.6587,242900000.0
2007-12-20 22:49:00,1.6587,1.6588,1.65855,1.65855,490699999.0
2007-12-20 22:50:00,1.65855,1.65895,1.65855,1.65895,784900002.0
2007-12-20 22:51:00,1.6589,1.6593,1.6589,1.6593,546300001.0
2007-12-20 22:52:00,1.65925,1.65925,1.65885,1.65885,663100000.0
2007-12-20 22:53:00,1.6589,1.659,1.65885,1.65885,225700000.0
2007-12-20 22:54:00,1.65885,1.65905,1.65885,1.659,321700000.0
2007-12-20 22:55:00,1.659,1.659,1.6588,1.6588,411700000.0
2007-12-20 22:56:00,1.6588,1.659,1.6588,1.659,191200000.0
2007-12-20 22:57:00,1.659,1.65905,1.659,1.659,161500000.0
2007-12-20 22:58:00,1.659,1.659,1.65885,1.6589,468300000.0
2007-12-20 22:59:00,1.6589,1.65905,1.65885,1.659,333099999.0
2007-12-20 23:00:00,1.65895,1.65905,1.6589,1.659,155800000.0
2007-12-20 23:01:00,1.659,1.659,1.65875,1.65885,247100000.0
2007-12-20 23:02:00,1.65885,1.6589,1.6588,1.6588,304800000.0
2007-12-20 23:03:00,1.65885,1.65895,1.65875,1.6589,507500000.0
2007-12-20 23:04:00,1.6589,1.6589,1.6588,1.65885,283200000.0
2007-12-20 23:05:00,1.65885,1.65885,1.6587,1.6588,429499999.0
2007-12-20 23:06:00,1.65875,1.659,1.65875,1.659,185100000.0
2007-12-20 23:07:00,1.659,1.6591,1.65875,1.65885,414700000.0
2007-12-20 23:08:00,1.65885,1.659,1.65885,1.659,344700000.0
2007-12-20 23:09:00,1.65895,1.6591,1.65895,1.65895,340600000.0
2007-12-20 23:10:00,1.65895,1.6593,1.6589,1.6592,546600000.0
2007-12-20 23:11:00,1.6592,1.6593,1.65895,1.65895,345500000.0
2007-12-20 23:12:00,1.65895,1.65895,1.65885,1.6589,424700000.0
2007-12-20 23:13:00,1.65885,1.6589,1.65885,1.6589,250100000.0
2007-12-20 23:14:00,1.6589,1.659,1.6588,1.659,196000000.0
2007-12-20 23:15:00,1.659,1.6591,1.65895,1.659,180500000.0
2007-12-20 23:16:00,1.65895,1.659,1.65895,1.659,212800000.0
2007-12-20 23:17:00,1.659,1.659,1.65895,1.659,335200000.0
2007-12-20 23:18:00,1.659,1.6592,1.65895,1.6591,447000000.0
2007-12-20 23:19:00,1.6591,1.6595,1.6591,1.6595,522300000.0
2007-12-20 23:20:00,1.6595,1.65975,1.65945,1.65965,773900000.0
2007-12-20 23:21:00,1.65965,1.6597,1.65945,1.65945,245600000.0
2007-12-20 23:22:00,1.65945,1.6598,1.65925,1.6598,268000000.0
2007-12-20 23:23:00,1.65985,1.65985,1.65935,1.6597,290400003.0
2007-12-20 23:24:00,1.65975,1.65975,1.6591,1.6591,433700000.0
2007-12-20 23:25:00,1.6591,1.6591,1.65895,1.659,344000000.0
2007-12-20 23:26:00,1.659,1.65905,1.65875,1.65905,324900000.0
2007-12-20 23:27:00,1.659,1.65905,1.659,1.65905,188500000.0
2007-12-20 23:28:00,1.65905,1.65935,1.65865,1.65935,460700000.0
2007-12-20 23:29:00,1.6593,1.65935,1.659,1.6591,283000000.0
2007-12-20 23:30:00,1.6591,1.6591,1.65865,1.659,334800002.0
2007-12-20 23:31:00,1.659,1.65905,1.65895,1.659,539500000.0
2007-12-20 23:32:00,1.659,1.6594,1.659,1.6592,500100000.0
2007-12-20 23:33:00,1.6592,1.6595,1.65895,1.65905,443300000.0
2007-12-20 23:34:00,1.65895,1.65935,1.65895,1.6592,1237000001.0
2007-12-20 23:35:00,1.6592,1.6592,1.659,1.65905,508800000.0
2007-12-20 23:36:00,1.65905,1.65905,1.659,1.65905,216800000.0
2007-12-20 23:37:00,1.65905,1.6596,1.65905,1.6595,711400000.0
2007-12-20 23:38:00,1.6596,1.6597,1.65935,1.6597,206100000.0
2007-12-20 23:39:00,1.6597,1.65985,1.65915,1.65935,567999997.0
2007-12-20 23:40:00,1.65935,1.6595,1.6593,1.6593,425599998.0
2007-12-20 23:41:00,1.6593,1.6594,1.65925,1.6593,490000002.0
2007-12-20 23:42:00,1.6593,1.6594,1.65925,1.65935,284399999.0
2007-12-20 23:43:00,1.65935,1.65935,1.6593,1.6593,63100000.0
2007-12-20 23:44:00,1.65935,1.65935,1.65915,1.65915,204799995.0
2007-12-20 23:45:00,1.65925,1.6593,1.65905,1.65905,291300001.0
2007-12-20 23:46:00,1.65905,1.6591,1.65905,1.6591,164200000.0
2007-12-20 23:47:00,1.6591,1.6591,1.65905,1.65905,225800000.0
2007-12-20 23:48:00,1.6591,1.6591,1.659,1.65905,62300000.0
2007-12-20 23:49:00,1.65905,1.6591,1.6588,1.659,65300000.0
2007-12-20 23:50:00,1.659,1.659,1.65875,1.65875,587500000.0
2007-12-20 23:51:00,1.65885,1.65915,1.65885,1.65895,477399994.0
2007-12-20 23:52:00,1.65895,1.65935,1.65895,1.6592,412000000.0
2007-12-20 23:53:00,1.6592,1.6593,1.6592,1.65925,226400000.0
2007-12-20 23:54:00,1.65925,1.65955,1.65915,1.6592,579499991.0
2007-12-20 23:55:00,1.6592,1.6593,1.65915,1.6593,528400006.0
2007-12-20 23:56:00,1.6593,1.65935,1.6592,1.65925,293700000.0
2007-12-20 23:57:00,1.65925,1.65945,1.6592,1.6593,400199997.0
2007-12-20 23:58:00,1.6593,1.6594,1.6593,1.6594,662299984.0
2007-12-20 23:59:00,1.6594,1.65945,1.6593,1.6594,146100000.0
2007-12-21 00:00:00,1.65935,1.65945,1.65935,1.65945,72000000.0
2007-12-21 00:01:00,1.6594,1.65945,1.6594,1.6594,269200000.0
2007-12-21 00:02:00,1.6594,1.65945,1.6592,1.6593,625800000.0
2007-12-21 00:03:00,1.6593,1.65935,1.65915,1.65925,579900000.0
2007-12-21 00:04:00,1.65925,1.65955,1.65925,1.65945,419800000.0
2007-12-21 00:05:00,1.65945,1.6596,1.6592,1.65935,149000000.0
2007-12-21 00:06:00,1.65935,1.65935,1.65925,1.6593,216500000.0
2007-12-21 00:07:00,1.6592,1.65925,1.6592,1.65925,444400000.0
2007-12-21 00:08:00,1.6593,1.65935,1.6592,1.65925,385800000.0
2007-12-21 00:09:00,1.65925,1.65925,1.65925,1.65925,480000000.0
2007-12-21 00:10:00,1.6592,1.65935,1.65915,1.6592,466400000.0
2007-12-21 00:11:00,1.6592,1.65935,1.65915,1.6593,908399986.0
2007-12-21 00:12:00,1.6593,1.6595,1.6593,1.6595,508400012.0
2007-12-21 00:13:00,1.6595,1.6597,1.6595,1.6597,152800000.0
2007-12-21 00:14:00,1.6597,1.6597,1.6593,1.6597,640800000.0
2007-12-21 00:15:00,1.6597,1.6597,1.6596,1.6596,570499986.0
2007-12-21 00:16:00,1.6596,1.6599,1.6596,1.65985,805099991.0
2007-12-21 00:17:00,1.6599,1.6599,1.6598,1.6598,785800000.0
2007-12-21 00:18:00,1.6598,1.6598,1.6596,1.6597,344600000.0
2007-12-21 00:19:00,1.6598,1.6599,1.6598,1.6599,582000008.0
2007-12-21 00:20:00,1.6599,1.66,1.65985,1.6599,275200000.0
2007-12-21 00:21:00,1.6599,1.6599,1.6599,1.6599,270400000.0
2007-12-21 00:22:00,1.6599,1.6599,1.6598,1.6598,496000004.0
2007-12-21 00:23:00,1.6598,1.6599,1.6597,1.6598,886200009.0
2007-12-21 00:24:00,1.6598,1.6599,1.6598,1.6598,103700000.0
2007-12-21 00:25:00,1.6598,1.6599,1.6598,1.6599,51900000.0
2007-12-21 00:26:00,1.6599,1.6599,1.65975,1.65975,161100000.0
2007-12-21 00:27:00,1.65975,1.6599,1.65975,1.6599,224000000.0
2007-12-21 00:28:00,1.6598,1.6599,1.6598,1.6599,215900000.0
2007-12-21 00:29:00,1.6598,1.6598,1.65955,1.65955,32000000.0
2007-12-21 00:30:00,1.6597,1.6599,1.6597,1.65985,99500000.0
2007-12-21 00:31:00,1.65985,1.6599,1.6598,1.65985,15100000.0
2007-12-21 00:32:00,1.65985,1.65985,1.65965,1.65965,16900000.0
2007-12-21 00:33:00,1.65965,1.6598,1.6596,1.6597,35300000.0
2007-12-21 00:34:00,1.6597,1.6598,1.65935,1.6598,225300000.0
2007-12-21 00:35:00,1.65985,1.6599,1.6597,1.6597,326099999.0
2007-12-21 00:36:00,1.6598,1.6598,1.6589,1.6594,320699993.0
2007-12-21 00:37:00,1.6594,1.6597,1.6593,1.6597,316300000.0
2007-12-21 00:38:00,1.6597,1.6597,1.6596,1.6597,61200000.0
2007-12-21 00:39:00,1.6597,1.6597,1.65945,1.65945,15900000.0
2007-12-21 00:40:00,1.65945,1.6595,1.6594,1.6595,30000000.0
2007-12-21 00:41:00,1.6597,1.6597,1.6596,1.6596,22500000.0
2007-12-21 00:42:00,1.6597,1.6597,1.6596,1.6597,171200000.0
2007-12-21 00:43:00,1.6597,1.6597,1.65945,1.6597,142500000.0
2007-12-21 00:44:00,1.6597,1.6597,1.65955,1.65955,83300000.0
2007-12-21 00:45:00,1.6596,1.6597,1.65945,1.65965,30000000.0
2007-12-21 00:46:00,1.65955,1.6597,1.65955,1.65965,34900000.0
2007-12-21 00:47:00,1.6594,1.6597,1.6594,1.65965,27400000.0
2007-12-21 00:48:00,1.65965,1.6597,1.6594,1.6594,82500000.0
2007-12-21 00:49:00,1.6594,1.6595,1.65935,1.65935,15100000.0
2007-12-21 00:50:00,1.65935,1.6595,1.6592,1.6595,261899997.0
2007-12-21 00:51:00,1.6592,1.6592,1.6592,1.6592,12000000.0
2007-12-21 00:52:00,1.6592,1.6592,1.6591,1.65915,28000000.0
2007-12-21 00:53:00,1.6596,1.6597,1.6596,1.6597,5900000.0
2007-12-21 00:54:00,1.65955,1.6597,1.6595,1.6595,73800000.0
2007-12-21 00:55:00,1.6592,1.6592,1.6592,1.6592,16000000.0
2007-12-21 00:56:00,1.6592,1.6592,1.65905,1.6592,44600000.0
2007-12-21 00:57:00,1.6592,1.6592,1.6592,1.6592,16000000.0
2007-12-21 00:58:00,1.6592,1.6595,1.6592,1.6592,48800000.0
2007-12-21 00:59:00,1.6591,1.6593,1.6591,1.6593,31900000.0
2007-12-21 01:00:00,1.6593,1.6593,1.6592,1.6593,39200000.0
2007-12-21 01:01:00,1.6592,1.6593,1.6592,1.6593,94800000.0
2007-12-21 01:02:00,1.6592,1.6593,1.6592,1.6593,177200000.0
2007-12-21 01:03:00,1.6593,1.6594,1.6591,1.6594,371699998.0
2007-12-21 01:04:00,1.6594,1.6594,1.6592,1.6593,272400000.0
2007-12-21 01:05:00,1.6593,1.6593,1.6592,1.6593,172900000.0
2007-12-21 01:06:00,1.6592,1.6593,1.6591,1.6592,127000000.0
2007-12-21 01:07:00,1.6592,1.6593,1.6592,1.6592,140000000.0
2007-12-21 01:08:00,1.65915,1.6593,1.65915,1.6593,62800000.0
2007-12-21 01:09:00,1.6592,1.6593,1.6592,1.6593,56800000.0
2007-12-21 01:10:00,1.6592,1.6594,1.6592,1.6594,139600000.0
2007-12-21 01:11:00,1.65925,1.6595,1.65925,1.6595,276000000.0
2007-12-21 01:12:00,1.6595,1.6595,1.65935,1.65935,144000000.0
2007-12-21 01:13:00,1.65935,1.6594,1.65935,1.6594,76000000.0
2007-12-21 01:14:00,1.6594,1.6594,1.65925,1.6593,178400000.0
2007-12-21 01:15:00,1.6592,1.65935,1.6592,1.65935,147200000.0
2007-12-21 01:16:00,1.65935,1.6594,1.6592,1.6593,244600000.0
2007-12-21 01:17:00,1.6593,1.65945,1.6592,1.65935,342800000.0
2007-12-21 01:18:00,1.6594,1.6595,1.6593,1.6594,320900000.0
2007-12-21 01:19:00,1.6594,1.6595,1.6594,1.6595,443700000.0
2007-12-21 01:20:00,1.6594,1.6595,1.6593,1.6595,79200000.0
2007-12-21 01:21:00,1.6595,1.6595,1.6594,1.6595,488000000.0
2007-12-21 01:22:00,1.6595,1.6595,1.6595,1.6595,132000000.0
2007-12-21 01:23:00,1.6595,1.6597,1.6594,1.6595,360000000.0
2007-12-21 01:24:00,1.6595,1.6597,1.6595,1.65965,620000000.0
2007-12-21 01:25:00,1.65965,1.6597,1.6595,1.6595,240000000.0
2007-12-21 01:26:00,1.6595,1.6595,1.6592,1.6592,712100000.0
2007-12-21 01:27:00,1.6593,1.6594,1.6592,1.6593,482400000.0
2007-12-21 01:28:00,1.6594,1.6597,1.6593,1.6597,745000000.0
2007-12-21 01:29:00,1.6597,1.66,1.65965,1.66,84600000.0
2007-12-21 01:30:00,1.66,1.66,1.65975,1.65975,52500000.0
2007-12-21 01:31:00,1.65975,1.66,1.65975,1.66,7500000.0
2007-12-21 01:32:00,1.65985,1.66,1.65985,1.66,5200000.0
2007-12-21 01:33:00,1.66005,1.6605,1.66005,1.6605,80200000.0
2007-12-21 01:34:00,1.6605,1.66055,1.66015,1.6602,64600000.0
2007-12-21 01:35:00,1.6599,1.6602,1.6599,1.6602,80800000.0
2007-12-21 01:36:00,1.6602,1.6602,1.6602,1.6602,900000.0
2007-12-21 01:37:00,1.6599,1.6603,1.6599,1.6602,18600000.0
2007-12-21 01:38:00,1.6602,1.6602,1.66015,1.6602,130100000.0
2007-12-21 01:39:00,1.6601,1.6602,1.6601,1.6602,24499999.0
2007-12-21 01:40:00,1.6602,1.6602,1.66015,1.66015,89100000.0
2007-12-21 01:41:00,1.66,1.6603,1.66,1.6601,63499999.0
2007-12-21 01:42:00,1.6601,1.66025,1.65995,1.6601,42600000.0
2007-12-21 01:43:00,1.6601,1.6601,1.65995,1.66,194900000.0
2007-12-21 01:44:00,1.66,1.66,1.65995,1.65995,393600010.0
2007-12-21 01:45:00,1.6599,1.66,1.65955,1.6596,243499999.0
2007-12-21 01:46:00,1.6598,1.66,1.6596,1.65995,413500007.0
2007-12-21 01:47:00,1.66,1.6602,1.65995,1.66,332900003.0
2007-12-21 01:48:00,1.66,1.66,1.66,1.66,426800000.0
2007-12-21 01:49:00,1.66,1.66,1.66,1.66,304800000.0
2007-12-21 01:50:00,1.66,1.66,1.66,1.66,80800000.0
2007-12-21 01:51:00,1.66,1.6601,1.6599,1.66,167000000.0
2007-12-21 01:52:00,1.65985,1.66,1.65985,1.66,307100000.0
2007-12-21 01:53:00,1.66,1.66,1.66,1.66,108800000.0
2007-12-21 01:54:00,1.66,1.6601,1.66,1.66,135400000.0
2007-12-21 01:55:00,1.66,1.66,1.66,1.66,92600000.0
2007-12-21 01:56:00,1.66,1.66035,1.65925,1.6602,548799999.0
2007-12-21 01:57:00,1.6602,1.6602,1.65995,1.66,160800000.0
2007-12-21 01:58:00,1.66,1.66,1.66,1.66,136800000.0
2007-12-21 01:59:00,1.6599,1.66,1.6599,1.66,288400000.0
2007-12-21 02:00:00,1.66,1.66,1.6599,1.66,395499994.0
2007-12-21 02:01:00,1.66,1.66,1.65995,1.65995,259600000.0
2007-12-21 02:02:00,1.6599,1.6601,1.6599,1.66,533199998.0
2007-12-21 02:03:00,1.66,1.6602,1.65995,1.65995,517300000.0
2007-12-21 02:04:00,1.6599,1.66,1.6599,1.66,144799998.0
2007-12-21 02:05:00,1.66,1.6602,1.6599,1.6602,264400000.0
2007-12-21 02:06:00,1.6602,1.6602,1.66,1.66,260400000.0
2007-12-21 02:07:00,1.66,1.66,1.66,1.66,247200000.0
2007-12-21 02:08:00,1.66,1.66,1.6599,1.6599,474100000.0
2007-12-21 02:09:00,1.66,1.66,1.6599,1.6599,281400000.0
2007-12-21 02:10:00,1.6599,1.66,1.6599,1.66,55400000.0
2007-12-21 02:11:00,1.66,1.66,1.6599,1.6599,172999997.0
2007-12-21 02:12:00,1.66,1.66,1.65955,1.6596,354999999.0
2007-12-21 02:13:00,1.6597,1.6597,1.6597,1.6597,309200000.0
2007-12-21 02:14:00,1.6597,1.6597,1.6596,1.6596,111700000.0
2007-12-21 02:15:00,1.6597,1.6597,1.6597,1.6597,122800000.0
2007-12-21 02:16:00,1.6597,1.6597,1.6596,1.6597,302600000.0
2007-12-21 02:17:00,1.6597,1.6598,1.65965,1.65975,463600000.0
2007-12-21 02:18:00,1.65975,1.65995,1.65975,1.6598,700699995.0
2007-12-21 02:19:00,1.6598,1.6598,1.6597,1.6598,226000000.0
2007-12-21 02:20:00,1.6598,1.6598,1.6598,1.6598,276800000.0
2007-12-21 02:21:00,1.6598,1.6598,1.6598,1.6598,140800000.0
2007-12-21 02:22:00,1.6598,1.6598,1.6598,1.6598,37200000.0
2007-12-21 02:23:00,1.6598,1.6598,1.6598,1.6598,32800000.0
2007-12-21 02:24:00,1.6598,1.6598,1.6598,1.6598,31200000.0
2007-12-21 02:25:00,1.6598,1.6598,1.65975,1.6598,132400000.0
2007-12-21 02:26:00,1.6598,1.65985,1.65965,1.65975,60200000.0
2007-12-21 02:27:00,1.65975,1.6598,1.65965,1.6597,96700000.0
2007-12-21 02:28:00,1.65945,1.6598,1.65945,1.6597,36600000.0
2007-12-21 02:29:00,1.65975,1.6598,1.65975,1.6598,5000000.0
2007-12-21 02:30:00,1.65975,1.6598,1.6597,1.6598,36000000.0
2007-12-21 02:31:00,1.6598,1.6598,1.65975,1.65975,11300000.0
2007-12-21 02:32:00,1.65975,1.6598,1.65975,1.6598,6900000.0
2007-12-21 02:33:00,1.65975,1.6598,1.65975,1.6598,8400000.0
2007-12-21 02:34:00,1.65975,1.6598,1.65975,1.65975,12500000.0
2007-12-21 02:35:00,1.65975,1.6598,1.65975,1.6598,16600000.0
2007-12-21 02:36:00,1.65975,1.6598,1.65965,1.6598,40500001.0
2007-12-21 02:37:00,1.65975,1.6598,1.65975,1.6598,10000000.0
2007-12-21 02:38:00,1.65975,1.6598,1.6597,1.6598,34300000.0
2007-12-21 02:39:00,1.6598,1.6598,1.65945,1.6595,247000000.0
2007-12-21 02:40:00,1.6595,1.65955,1.6594,1.65955,352600001.0
2007-12-21 02:41:00,1.65955,1.6597,1.6595,1.6595,185500000.0
2007-12-21 02:42:00,1.6595,1.6596,1.6594,1.65945,136500000.0
2007-12-21 02:43:00,1.65945,1.65955,1.65925,1.6595,75900000.0
2007-12-21 02:44:00,1.6595,1.6596,1.65945,1.6596,68300000.0
2007-12-21 02:45:00,1.6595,1.6595,1.6595,1.6595,44100000.0
2007-12-21 02:46:00,1.65945,1.6595,1.6594,1.6595,249800000.0
2007-12-21 02:47:00,1.6595,1.6595,1.6595,1.6595,203600000.0
2007-12-21 02:48:00,1.6595,1.6595,1.65945,1.65945,321700000.0
2007-12-21 02:49:00,1.6595,1.6596,1.65935,1.6595,226400000.0
2007-12-21 02:50:00,1.6595,1.6596,1.6595,1.6595,64200000.0
2007-12-21 02:51:00,1.6595,1.6595,1.6595,1.6595,262800000.0
2007-12-21 02:52:00,1.6595,1.6595,1.65945,1.6595,447100000.0
2007-12-21 02:53:00,1.6595,1.6595,1.6594,1.6594,246200001.0
2007-12-21 02:54:00,1.6595,1.6595,1.65945,1.65945,898500000.0
2007-12-21 02:55:00,1.65945,1.65965,1.65945,1.6595,387700000.0
2007-12-21 02:56:00,1.6595,1.6597,1.6595,1.6597,748300000.0
2007-12-21 02:57:00,1.6597,1.6597,1.65945,1.65945,752500000.0
2007-12-21 02:58:00,1.6595,1.65955,1.65945,1.65945,611400000.0
2007-12-21 02:59:00,1.65945,1.6597,1.65945,1.6595,531800000.0
2007-12-21 03:00:00,1.65945,1.65985,1.65945,1.65975,838300000.0
2007-12-21 03:01:00,1.65975,1.66005,1.65975,1.6599,573200000.0
2007-12-21 03:02:00,1.6599,1.6599,1.65975,1.65975,795500000.0
2007-12-21 03:03:00,1.6598,1.65995,1.6597,1.6599,334600000.0
2007-12-21 03:04:00,1.6599,1.66005,1.6599,1.66,168300005.0
2007-12-21 03:05:00,1.66,1.66,1.6599,1.6599,14100000.0
2007-12-21 03:06:00,1.65975,1.6599,1.65955,1.6596,155500000.0
2007-12-21 03:07:00,1.6596,1.65995,1.6594,1.6596,133700000.0
2007-12-21 03:08:00,1.6596,1.6596,1.65935,1.6596,170600000.0
2007-12-21 03:09:00,1.6594,1.6599,1.6594,1.6599,520700000.0
2007-12-21 03:10:00,1.6599,1.66,1.6598,1.66,590100003.0
2007-12-21 03:11:00,1.66,1.66005,1.66,1.66005,10500000.0
2007-12-21 03:12:00,1.66,1.6601,1.65975,1.65975,97900000.0
2007-12-21 03:13:00,1.6598,1.65985,1.65975,1.6598,106700000.0
2007-12-21 03:14:00,1.6598,1.6598,1.6598,1.6598,468800000.0
2007-12-21 03:15:00,1.6598,1.6599,1.6598,1.6598,592700000.0
2007-12-21 03:16:00,1.65985,1.65995,1.6598,1.6598,92500000.0
2007-12-21 03:17:00,1.6598,1.66,1.65975,1.65995,701400000.0
2007-12-21 03:18:00,1.65995,1.66,1.6598,1.6598,590000000.0
2007-12-21 03:19:00,1.6598,1.66,1.65975,1.66,580500000.0
2007-12-21 03:20:00,1.66,1.66,1.6598,1.6598,419300000.0
2007-12-21 03:21:00,1.6598,1.6601,1.6598,1.6598,843600000.0
2007-12-21 03:22:00,1.6598,1.6598,1.6597,1.6598,344399997.0
2007-12-21 03:23:00,1.6598,1.6599,1.6597,1.65975,905199992.0
2007-12-21 03:24:00,1.65975,1.6598,1.65975,1.6598,869800000.0
2007-12-21 03:25:00,1.6598,1.66005,1.6598,1.66005,170200000.0
2007-12-21 03:26:00,1.65995,1.6601,1.6598,1.6599,397399996.0
2007-12-21 03:27:00,1.6599,1.6599,1.6598,1.6598,323200000.0
2007-12-21 03:28:00,1.65985,1.66025,1.6598,1.65985,176900000.0
2007-12-21 03:29:00,1.65985,1.6599,1.65975,1.65975,181600000.0
2007-12-21 03:30:00,1.65985,1.6601,1.65985,1.6601,606900000.0
2007-12-21 03:31:00,1.6601,1.6601,1.65975,1.6601,904100000.0
2007-12-21 03:32:00,1.6601,1.66025,1.65975,1.6598,1157999991.0
2007-12-21 03:33:00,1.6598,1.6598,1.65975,1.65975,317300000.0
2007-12-21 03:34:00,1.6601,1.66025,1.6598,1.66015,1060100000.0
2007-12-21 03:35:00,1.6602,1.66025,1.6599,1.6601,72000000.0
2007-12-21 03:36:00,1.6601,1.6601,1.6598,1.6599,303600000.0
2007-12-21 03:37:00,1.65985,1.6599,1.65975,1.6599,211800000.0
2007-12-21 03:38:00,1.6599,1.6599,1.6599,1.6599,116000000.0
2007-12-21 03:39:00,1.6599,1.66025,1.65975,1.6598,771999993.0
2007-12-21 03:40:00,1.6598,1.6601,1.65975,1.66005,542800000.0
2007-12-21 03:41:00,1.66005,1.66015,1.65995,1.6601,292200003.0
2007-12-21 03:42:00,1.6601,1.6601,1.6601,1.6601,664800000.0
2007-12-21 03:43:00,1.6601,1.6601,1.6601,1.6601,1086800000.0
2007-12-21 03:44:00,1.6601,1.6601,1.66,1.6601,715100007.0
2007-12-21 03:45:00,1.6601,1.6601,1.66,1.6601,121100002.0
2007-12-21 03:46:00,1.66,1.6601,1.66,1.6601,610100001.0
2007-12-21 03:47:00,1.6601,1.6601,1.6601,1.6601,273600000.0
2007-12-21 03:48:00,1.6601,1.6601,1.66,1.6601,68400000.0
2007-12-21 03:49:00,1.6601,1.6601,1.6601,1.6601,95300000.0
2007-12-21 03:50:00,1.66,1.6601,1.66,1.6601,384100001.0
2007-12-21 03:51:00,1.6601,1.6603,1.6601,1.6601,520100000.0
2007-12-21 03:52:00,1.6601,1.6601,1.66,1.66,151199994.0
2007-12-21 03:53:00,1.6601,1.6602,1.66005,1.6602,200200000.0
2007-12-21 03:54:00,1.6602,1.6602,1.66,1.66,84000000.0
2007-12-21 03:55:00,1.66,1.6601,1.66,1.66,176899999.0
2007-12-21 03:56:00,1.66,1.6604,1.66,1.6601,486999995.0
2007-12-21 03:57:00,1.6601,1.6602,1.66005,1.66005,207400000.0
2007-12-21 03:58:00,1.6601,1.6603,1.6601,1.6601,510600000.0
2007-12-21 03:59:00,1.6601,1.6604,1.6601,1.66035,333600000.0
2007-12-21 04:00:00,1.66025,1.6603,1.66005,1.6603,177600000.0
2007-12-21 04:01:00,1.6603,1.6605,1.6603,1.66035,386400000.0
2007-12-21 04:02:00,1.6604,1.6605,1.66005,1.66035,643200003.0
2007-12-21 04:03:00,1.6604,1.6604,1.6602,1.6602,159200006.0
2007-12-21 04:04:00,1.6602,1.6604,1.6601,1.66015,590400007.0
2007-12-21 04:05:00,1.66015,1.6604,1.65975,1.6598,666400000.0
2007-12-21 04:06:00,1.6598,1.6598,1.65975,1.65975,472800000.0
2007-12-21 04:07:00,1.65975,1.6598,1.6597,1.65975,352600000.0
2007-12-21 04:08:00,1.6597,1.65995,1.65965,1.6598,438099992.0
2007-12-21 04:09:00,1.6598,1.66005,1.6598,1.66005,369400000.0
2007-12-21 04:10:00,1.66005,1.66005,1.65995,1.66005,197900000.0
2007-12-21 04:11:00,1.65985,1.66005,1.65985,1.66005,20100000.0
2007-12-21 04:12:00,1.65995,1.66005,1.6598,1.6598,43000000.0
2007-12-21 04:13:00,1.6598,1.65985,1.6598,1.6598,20000000.0
2007-12-21 04:14:00,1.6598,1.65985,1.6598,1.65985,19200000.0
2007-12-21 04:15:00,1.6601,1.6601,1.65995,1.65995,52500000.0
2007-12-21 04:16:00,1.65985,1.66005,1.6598,1.66,71200000.0
2007-12-21 04:17:00,1.66,1.6601,1.6599,1.66,501300000.0
2007-12-21 04:18:00,1.66,1.6602,1.6598,1.6598,301000000.0
2007-12-21 04:19:00,1.6598,1.66005,1.6598,1.65995,350699998.0
2007-12-21 04:20:00,1.66,1.66,1.65995,1.66,209700000.0
2007-12-21 04:21:00,1.66,1.66,1.6599,1.66,244900000.0
2007-12-21 04:22:00,1.66,1.6603,1.65995,1.66,1008200002.0
2007-12-21 04:23:00,1.66005,1.66035,1.66,1.66005,228300000.0
2007-12-21 04:24:00,1.66005,1.66045,1.66,1.66045,372000000.0
2007-12-21 04:25:00,1.6602,1.6604,1.6602,1.6604,66300000.0
2007-12-21 04:26:00,1.66045,1.6606,1.66035,1.66055,162900000.0
2007-12-21 04:27:00,1.66055,1.66055,1.6603,1.6603,242300000.0
2007-12-21 04:28:00,1.6603,1.66035,1.6603,1.6603,233799999.0
2007-12-21 04:29:00,1.6603,1.66035,1.6602,1.66035,417999998.0
2007-12-21 04:30:00,1.66035,1.66035,1.66005,1.66015,443500000.0
2007-12-21 04:31:00,1.6602,1.6603,1.66,1.66025,385300000.0
2007-12-21 04:32:00,1.66025,1.66035,1.66005,1.66025,444000000.0
2007-12-21 04:33:00,1.66025,1.66035,1.66005,1.66015,695200000.0
2007-12-21 04:34:00,1.66025,1.66025,1.66,1.6602,92000000.0
2007-12-21 04:35:00,1.6602,1.66025,1.66,1.66025,157000000.0
2007-12-21 04:36:00,1.66,1.66025,1.66,1.6602,40000000.0
2007-12-21 04:37:00,1.65995,1.65995,1.65995,1.65995,8000000.0
2007-12-21 04:38:00,1.65995,1.6602,1.65995,1.66015,208000000.0
2007-12-21 04:39:00,1.6602,1.66035,1.6599,1.66,827399997.0
2007-12-21 04:40:00,1.6599,1.66015,1.6599,1.66005,793400000.0
2007-12-21 04:41:00,1.66005,1.66035,1.66,1.66035,290000000.0
2007-12-21 04:42:00,1.66035,1.6604,1.66005,1.6604,392699995.0
2007-12-21 04:43:00,1.6603,1.6604,1.65995,1.65995,245799998.0
2007-12-21 04:44:00,1.66,1.6603,1.66,1.66,1104100010.0
2007-12-21 04:45:00,1.6601,1.6601,1.6599,1.6599,196900000.0
2007-12-21 04:46:00,1.6599,1.6603,1.6599,1.6601,484699999.0
2007-12-21 04:47:00,1.6601,1.6601,1.6599,1.6601,524299999.0
2007-12-21 04:48:00,1.6603,1.6603,1.6602,1.6602,64000000.0
2007-12-21 04:49:00,1.6601,1.6602,1.66,1.6601,174900000.0
2007-12-21 04:50:00,1.6601,1.6601,1.66,1.66,118400000.0
2007-12-21 04:51:00,1.66,1.66,1.6599,1.6599,258300000.0
2007-12-21 04:52:00,1.66,1.66,1.6599,1.66,294400000.0
2007-12-21 04:53:00,1.66,1.66035,1.66,1.6603,246000000.0
2007-12-21 04:54:00,1.6603,1.6603,1.6602,1.6602,64000000.0
2007-12-21 04:55:00,1.6602,1.6602,1.6602,1.6602,84000000.0
2007-12-21 04:56:00,1.6602,1.6605,1.66,1.6605,367400001.0
2007-12-21 04:57:00,1.6604,1.6605,1.66035,1.6604,184000000.0
2007-12-21 04:58:00,1.6604,1.6605,1.6602,1.6603,385999998.0
2007-12-21 04:59:00,1.6603,1.6604,1.6602,1.6604,125300000.0
2007-12-21 05:00:00,1.6604,1.6604,1.66015,1.6603,97800000.0
2007-12-21 05:01:00,1.6602,1.6603,1.66005,1.66005,36800000.0
2007-12-21 05:02:00,1.6602,1.6604,1.66005,1.66025,174200000.0
2007-12-21 05:03:00,1.6602,1.66025,1.6601,1.66025,135700001.0
2007-12-21 05:04:00,1.66025,1.6604,1.6602,1.6603,399100000.0
2007-12-21 05:05:00,1.6603,1.6604,1.6602,1.6602,299000000.0
2007-12-21 05:06:00,1.6602,1.6602,1.6602,1.6602,187000000.0
2007-12-21 05:07:00,1.6602,1.6605,1.6602,1.6603,486200000.0
2007-12-21 05:08:00,1.6603,1.6603,1.6602,1.6602,315600000.0
2007-12-21 05:09:00,1.6602,1.6602,1.66005,1.66005,78500000.0
2007-12-21 05:10:00,1.66005,1.6603,1.66005,1.6603,113800000.0
2007-12-21 05:11:00,1.6603,1.6603,1.66005,1.66005,88500000.0
2007-12-21 05:12:00,1.66035,1.66035,1.66005,1.66005,7500000.0
2007-12-21 05:13:00,1.66005,1.6603,1.66005,1.6603,436800000.0
2007-12-21 05:14:00,1.6603,1.6603,1.6602,1.6603,209700000.0
2007-12-21 05:15:00,1.6603,1.6603,1.6602,1.6602,227200000.0
2007-12-21 05:16:00,1.6602,1.6603,1.6602,1.6603,288600000.0
2007-12-21 05:17:00,1.6603,1.6603,1.6602,1.6602,236700000.0
2007-12-21 05:18:00,1.6602,1.6603,1.6601,1.6602,368399994.0
2007-12-21 05:19:00,1.6602,1.6603,1.6602,1.6603,123200000.0
2007-12-21 05:20:00,1.66005,1.6603,1.66,1.6602,318400000.0
2007-12-21 05:21:00,1.6602,1.66025,1.66005,1.66005,88500002.0
2007-12-21 05:22:00,1.66005,1.6602,1.66005,1.66005,149600000.0
2007-12-21 05:23:00,1.6603,1.6603,1.6602,1.6603,51000000.0
2007-12-21 05:24:00,1.6602,1.6603,1.66005,1.66005,242200000.0
2007-12-21 05:25:00,1.66005,1.66005,1.66005,1.66005,8000000.0
2007-12-21 05:26:00,1.66005,1.6604,1.66005,1.6602,205900000.0
2007-12-21 05:27:00,1.66005,1.66035,1.66005,1.6603,134600000.0
2007-12-21 05:28:00,1.6603,1.6603,1.66,1.6602,1040100002.0
2007-12-21 05:29:00,1.6602,1.6602,1.66,1.6602,527900011.0
2007-12-21 05:30:00,1.6601,1.6602,1.66,1.6602,626200017.0
2007-12-21 05:31:00,1.6601,1.6602,1.6601,1.6601,635600002.0
2007-12-21 05:32:00,1.66,1.6601,1.66,1.6601,434900005.0
2007-12-21 05:33:00,1.66,1.66025,1.66,1.66025,468000009.0
2007-12-21 05:34:00,1.66025,1.6604,1.66005,1.6603,122900000.0
2007-12-21 05:35:00,1.6603,1.6604,1.6603,1.6603,68000000.0
2007-12-21 05:36:00,1.6601,1.6603,1.6601,1.6601,382400011.0
2007-12-21 05:37:00,1.6601,1.6601,1.66005,1.6601,12000000.0
2007-12-21 05:38:00,1.6601,1.6604,1.65995,1.66025,209500000.0
2007-12-21 05:39:00,1.66025,1.66025,1.6601,1.66025,66200002.0
2007-12-21 05:40:00,1.66005,1.6601,1.66005,1.6601,9000000.0
2007-12-21 05:41:00,1.6601,1.6603,1.6601,1.6602,317900010.0
2007-12-21 05:42:00,1.6602,1.6602,1.66005,1.6601,506000017.0
2007-12-21 05:43:00,1.6601,1.66035,1.6601,1.66025,90500000.0
2007-12-21 05:44:00,1.66025,1.66025,1.6601,1.6602,58600000.0
2007-12-21 05:45:00,1.66005,1.6603,1.66005,1.6602,162400000.0
2007-12-21 05:46:00,1.6602,1.6602,1.66005,1.66005,226400000.0
2007-12-21 05:47:00,1.66005,1.66005,1.66005,1.66005,32000000.0
2007-12-21 05:48:00,1.66005,1.6604,1.66005,1.66025,76800000.0
2007-12-21 05:49:00,1.6603,1.6603,1.6602,1.6602,211300009.0
2007-12-21 05:50:00,1.66005,1.66005,1.66005,1.66005,4000000.0
2007-12-21 05:51:00,1.66005,1.66005,1.66005,1.66005,8000000.0
2007-12-21 05:52:00,1.66005,1.66005,1.65995,1.65995,24000000.0
2007-12-21 05:53:00,1.65995,1.65995,1.6599,1.6599,68000000.0
2007-12-21 05:54:00,1.65995,1.65995,1.65995,1.65995,96000000.0
2007-12-21 05:55:00,1.65995,1.66005,1.65995,1.66005,28000000.0
2007-12-21 05:56:00,1.66005,1.6603,1.66005,1.6602,47200000.0
2007-12-21 05:57:00,1.6602,1.6602,1.66005,1.66005,81600000.0
2007-12-21 05:58:00,1.66005,1.66005,1.66005,1.66005,79700000.0
2007-12-21 05:59:00,1.66015,1.66021,1.66005,1.6601,756500002.0
2007-12-21 06:00:00,1.6602,1.6602,1.6602,1.6602,28800000.0
2007-12-21 06:01:00,1.66015,1.66015,1.6601,1.66015,246300000.0
2007-12-21 06:02:00,1.66005,1.66025,1.66,1.66,109700001.0
2007-12-21 06:03:00,1.66035,1.66035,1.66005,1.6602,131100000.0
2007-12-21 06:04:00,1.6602,1.66025,1.6602,1.66025,145200001.0
2007-12-21 06:05:00,1.6603,1.66035,1.6601,1.6601,125499999.0
2007-12-21 06:06:00,1.65976,1.66022,1.65976,1.65978,221299998.0
2007-12-21 06:07:00,1.66005,1.66005,1.66005,1.66005,36000000.0
2007-12-21 06:08:00,1.65995,1.66,1.6599,1.6599,44000000.0
2007-12-21 06:09:00,1.6599,1.6599,1.6599,1.6599,8000000.0
2007-12-21 06:10:00,1.65995,1.6603,1.65995,1.6603,80300000.0
2007-12-21 06:11:00,1.6602,1.6602,1.65975,1.65995,134100000.0
2007-12-21 06:12:00,1.66005,1.66005,1.65985,1.66005,67100000.0
2007-12-21 06:13:00,1.66005,1.66005,1.65985,1.65995,31800000.0
2007-12-21 06:14:00,1.66005,1.6606,1.66005,1.6602,764599997.0
2007-12-21 06:15:00,1.6602,1.66035,1.6601,1.66015,732399992.0
2007-12-21 06:16:00,1.66015,1.66015,1.66015,1.66015,60000000.0
2007-12-21 06:17:00,1.66015,1.6602,1.6601,1.6602,282600000.0
2007-12-21 06:18:00,1.6602,1.6602,1.6599,1.6601,756999988.0
2007-12-21 06:19:00,1.6601,1.6601,1.66,1.6601,181900000.0
2007-12-21 06:20:00,1.6601,1.6601,1.6597,1.6599,1038799990.0
2007-12-21 06:21:00,1.65985,1.66,1.65985,1.66,80000000.0
2007-12-21 06:22:00,1.65985,1.65985,1.65985,1.65985,72000000.0
2007-12-21 06:23:00,1.66,1.66,1.66,1.66,633600000.0
2007-12-21 06:24:00,1.65985,1.65985,1.65985,1.65985,128600000.0
2007-12-21 06:25:00,1.65985,1.65985,1.65975,1.65985,92000000.0
2007-12-21 06:26:00,1.65985,1.6601,1.65975,1.6601,173100000.0
2007-12-21 06:27:00,1.6601,1.6601,1.65985,1.65985,62300000.0
2007-12-21 06:28:00,1.65985,1.65985,1.65975,1.65975,44000000.0
2007-12-21 06:29:00,1.65985,1.66,1.65985,1.65985,167500007.0
2007-12-21 06:30:00,1.65985,1.65985,1.65975,1.65975,76000000.0
2007-12-21 06:31:00,1.65985,1.65985,1.65985,1.65985,56900000.0
2007-12-21 06:32:00,1.66,1.66,1.6597,1.65975,278500011.0
2007-12-21 06:33:00,1.65975,1.66,1.65975,1.66,79000000.0
2007-12-21 06:34:00,1.66,1.6601,1.66,1.6601,4800000.0
2007-12-21 06:35:00,1.66,1.66,1.65985,1.65985,5000000.0
2007-12-21 06:36:00,1.66,1.66,1.66,1.66,4100000.0
2007-12-21 06:37:00,1.65985,1.65985,1.65985,1.65985,4000000.0
2007-12-21 06:38:00,1.65985,1.6601,1.65985,1.65985,212100008.0
2007-12-21 06:39:00,1.65985,1.65985,1.65985,1.65985,64000000.0
2007-12-21 06:40:00,1.65985,1.6601,1.65985,1.66,248400000.0
2007-12-21 06:41:00,1.66,1.66,1.65985,1.65985,38400000.0
2007-12-21 06:42:00,1.65985,1.65985,1.65985,1.65985,16000000.0
2007-12-21 06:43:00,1.65985,1.65985,1.65975,1.65975,24800000.0
2007-12-21 06:44:00,1.65985,1.65985,1.65975,1.65985,11400000.0
2007-12-21 06:45:00,1.65985,1.65985,1.65985,1.65985,20000000.0
2007-12-21 06:46:00,1.65985,1.65985,1.65985,1.65985,16000000.0
2007-12-21 06:47:00,1.65985,1.65985,1.65985,1.65985,8000000.0
2007-12-21 06:48:00,1.6601,1.6601,1.65985,1.65985,93600000.0
2007-12-21 06:49:00,1.65985,1.65985,1.65975,1.65975,24000000.0
2007-12-21 06:50:00,1.65985,1.65985,1.65985,1.65985,12000000.0
2007-12-21 06:51:00,1.65985,1.65985,1.65985,1.65985,4000000.0
2007-12-21 06:52:00,1.66,1.6602,1.66,1.66005,70550000.0
2007-12-21 06:53:00,1.65985,1.65985,1.65985,1.65985,12000000.0
2007-12-21 06:54:00,1.65985,1.65985,1.65985,1.65985,4000000.0
2007-12-21 06:55:00,1.65985,1.6601,1.65975,1.6601,72000000.0
2007-12-21 06:56:00,1.66,1.66,1.65975,1.65975,130400000.0
2007-12-21 06:57:00,1.65975,1.6601,1.65975,1.66,93200000.0
2007-12-21 06:58:00,1.66,1.6601,1.66,1.66,72800000.0
2007-12-21 06:59:00,1.65975,1.65975,1.65975,1.65975,8000000.0
2007-12-21 07:00:00,1.65975,1.65975,1.65975,1.65975,56000000.0
2007-12-21 07:01:00,1.65975,1.6603,1.65975,1.6601,212499999.0
2007-12-21 07:02:00,1.6601,1.6602,1.66,1.6602,487299996.0
2007-12-21 07:03:00,1.6602,1.6603,1.66015,1.6602,195600000.0
2007-12-21 07:04:00,1.6602,1.6602,1.66,1.6601,231000000.0
2007-12-21 07:05:00,1.6601,1.6601,1.65995,1.6601,213000000.0
2007-12-21 07:06:00,1.66,1.6601,1.6599,1.66,544700005.0
2007-12-21 07:07:00,1.66,1.6601,1.6599,1.6599,297399999.0
2007-12-21 07:08:00,1.66,1.66,1.6599,1.66,108500001.0
2007-12-21 07:09:00,1.66,1.6602,1.6599,1.66005,409200000.0
2007-12-21 07:10:00,1.66005,1.66005,1.65985,1.65985,32600000.0
2007-12-21 07:11:00,1.65985,1.6601,1.65985,1.66,100000000.0
2007-12-21 07:12:00,1.66,1.66,1.65985,1.65985,131200000.0
2007-12-21 07:13:00,1.65985,1.66,1.65985,1.66,24000000.0
2007-12-21 07:14:00,1.66,1.6601,1.66,1.6601,74900000.0
2007-12-21 07:15:00,1.6601,1.6601,1.66,1.66,402400000.0
2007-12-21 07:16:00,1.66,1.66,1.6599,1.66,205200000.0
2007-12-21 07:17:00,1.6599,1.66,1.6599,1.66,288900000.0
2007-12-21 07:18:00,1.66,1.6603,1.66,1.6603,116000000.0
2007-12-21 07:19:00,1.6603,1.6603,1.6601,1.6601,127200000.0
2007-12-21 07:20:00,1.6601,1.6601,1.66,1.66,334800000.0
2007-12-21 07:21:00,1.66,1.66,1.6599,1.66,386300000.0
2007-12-21 07:22:00,1.66,1.66,1.6599,1.6599,549200000.0
2007-12-21 07:23:00,1.6599,1.66,1.6599,1.66,342600000.0
2007-12-21 07:24:00,1.66,1.66,1.66,1.66,194400000.0
2007-12-21 07:25:00,1.6599,1.66,1.6599,1.6599,368000009.0
2007-12-21 07:26:00,1.66,1.66,1.66,1.66,122800000.0
2007-12-21 07:27:00,1.66,1.6601,1.66,1.6601,190400000.0
2007-12-21 07:28:00,1.6601,1.66025,1.65995,1.66,355300005.0
2007-12-21 07:29:00,1.66,1.66,1.6599,1.66,188500000.0
2007-12-21 07:30:00,1.66,1.6602,1.66,1.6601,281200000.0
2007-12-21 07:31:00,1.6601,1.6601,1.66,1.66,140400000.0
2007-12-21 07:32:00,1.6599,1.6601,1.6599,1.6601,324300005.0
2007-12-21 07:33:00,1.6601,1.6601,1.65985,1.65985,122700000.0
2007-12-21 07:34:00,1.65985,1.6601,1.65965,1.66,74500000.0
2007-12-21 07:35:00,1.66,1.6601,1.66,1.66,68100000.0
2007-12-21 07:36:00,1.66,1.66,1.66,1.66,20700000.0
2007-12-21 07:37:00,1.65975,1.6602,1.65975,1.6601,81600000.0
2007-12-21 07:38:00,1.6601,1.6601,1.66,1.6601,204100000.0
2007-12-21 07:39:00,1.66,1.6601,1.66,1.6601,90800000.0
2007-12-21 07:40:00,1.6601,1.6601,1.6599,1.6599,253400000.0
2007-12-21 07:41:00,1.6599,1.6603,1.6599,1.6601,494400000.0
2007-12-21 07:42:00,1.6601,1.6601,1.66,1.66,307200000.0
2007-12-21 07:43:00,1.66,1.6603,1.6599,1.6601,899600008.0
2007-12-21 07:44:00,1.6602,1.6605,1.6601,1.6604,642100004.0
2007-12-21 07:45:00,1.6602,1.6604,1.66005,1.6601,289300000.0
2007-12-21 07:46:00,1.6601,1.66035,1.66,1.66,212000000.0
2007-12-21 07:47:00,1.66,1.6603,1.66,1.6602,541500000.0
2007-12-21 07:48:00,1.6603,1.6603,1.66,1.6602,493100000.0
2007-12-21 07:49:00,1.66015,1.6605,1.6601,1.6604,378900000.0
2007-12-21 07:50:00,1.6604,1.6604,1.66015,1.6604,688000000.0
2007-12-21 07:51:00,1.6604,1.6605,1.6604,1.6605,252000000.0
2007-12-21 07:52:00,1.6605,1.6605,1.6602,1.6605,119400000.0
2007-12-21 07:53:00,1.6605,1.6605,1.6601,1.6601,484400000.0
2007-12-21 07:54:00,1.6601,1.6601,1.66,1.66005,55300000.0
2007-12-21 07:55:00,1.6602,1.6602,1.6601,1.6601,144000000.0
2007-12-21 07:56:00,1.6601,1.6601,1.66,1.66,179600000.0
2007-12-21 07:57:00,1.66,1.6602,1.66,1.6602,80400000.0
2007-12-21 07:58:00,1.6601,1.6601,1.66,1.66,231100002.0
2007-12-21 07:59:00,1.6601,1.6601,1.66,1.6601,154000000.0
2007-12-21 08:00:00,1.6601,1.6601,1.6599,1.6599,404000009.0
2007-12-21 08:01:00,1.66,1.6601,1.66,1.6601,218800000.0
2007-12-21 08:02:00,1.6601,1.6601,1.66,1.6601,140400000.0
2007-12-21 08:03:00,1.6601,1.6602,1.66,1.6601,262100000.0
2007-12-21 08:04:00,1.6601,1.6602,1.6601,1.6601,156000000.0
2007-12-21 08:05:00,1.66,1.6602,1.66,1.6601,140400000.0
2007-12-21 08:06:00,1.66,1.6602,1.66,1.66015,859900000.0
2007-12-21 08:07:00,1.66015,1.6604,1.66005,1.6602,469700000.0
2007-12-21 08:08:00,1.6602,1.66035,1.66005,1.66035,168100000.0
2007-12-21 08:09:00,1.6603,1.66035,1.66,1.66,363899996.0
2007-12-21 08:10:00,1.66,1.66,1.66,1.66,324999993.0
2007-12-21 08:11:00,1.66,1.66,1.6599,1.66,541099997.0
2007-12-21 08:12:00,1.66,1.66,1.66,1.66,586000000.0
2007-12-21 08:13:00,1.66,1.6603,1.66,1.6603,554600000.0
2007-12-21 08:14:00,1.6603,1.6604,1.6602,1.6604,872500000.0
2007-12-21 08:15:00,1.6604,1.6604,1.6603,1.6603,512000000.0
2007-12-21 08:16:00,1.66015,1.6604,1.6601,1.66015,219200000.0
2007-12-21 08:17:00,1.66015,1.66025,1.66,1.6602,845799999.0
2007-12-21 08:18:00,1.6602,1.66035,1.6601,1.6602,497299998.0
2007-12-21 08:19:00,1.6602,1.66025,1.66,1.6601,1018599984.0
2007-12-21 08:20:00,1.6601,1.66025,1.66,1.66,1231399987.0
2007-12-21 08:21:00,1.66,1.6603,1.66,1.6602,1356599988.0
2007-12-21 08:22:00,1.66025,1.66035,1.6602,1.66035,141600000.0
2007-12-21 08:23:00,1.66035,1.66035,1.6602,1.6602,497800000.0
2007-12-21 08:24:00,1.66025,1.66025,1.6602,1.6602,164000000.0
2007-12-21 08:25:00,1.6602,1.66035,1.6601,1.6601,474300000.0
2007-12-21 08:26:00,1.6603,1.66055,1.6602,1.66055,1074899997.0
2007-12-21 08:27:00,1.66055,1.66055,1.6605,1.6605,32800000.0
2007-12-21 08:28:00,1.6605,1.6605,1.6605,1.6605,4600000.0
2007-12-21 08:29:00,1.6605,1.6605,1.6605,1.6605,250000000.0
2007-12-21 08:30:00,1.6605,1.66065,1.66015,1.66065,769999999.0
2007-12-21 08:31:00,1.66065,1.66065,1.66015,1.66015,958599999.0
2007-12-21 08:32:00,1.6602,1.6607,1.6601,1.6607,78700000.0
2007-12-21 08:33:00,1.6607,1.6607,1.66,1.6605,485099999.0
2007-12-21 08:34:00,1.6605,1.6607,1.6603,1.6605,1123499986.0
2007-12-21 08:35:00,1.6605,1.66075,1.6604,1.6606,1529499971.0
2007-12-21 08:36:00,1.6606,1.66075,1.6605,1.6605,2030099970.0
2007-12-21 08:37:00,1.6605,1.6609,1.6605,1.66075,929600013.0
2007-12-21 08:38:00,1.66075,1.66075,1.6605,1.6606,1627199990.0
2007-12-21 08:39:00,1.6605,1.66065,1.6605,1.66065,372999999.0
2007-12-21 08:40:00,1.6605,1.6607,1.6605,1.66065,1341899990.0
2007-12-21 08:41:00,1.66065,1.6609,1.6606,1.6606,756200002.0
2007-12-21 08:42:00,1.6606,1.6606,1.6605,1.6606,925600006.0
2007-12-21 08:43:00,1.6606,1.6607,1.6606,1.6607,153200000.0
2007-12-21 08:44:00,1.6607,1.6607,1.6605,1.66055,114500000.0
2007-12-21 08:45:00,1.66055,1.66075,1.6603,1.6607,983999984.0
2007-12-21 08:46:00,1.6606,1.66085,1.6606,1.66085,965299998.0
2007-12-21 08:47:00,1.6608,1.66095,1.6608,1.66095,744500010.0
2007-12-21 08:48:00,1.66095,1.661,1.6605,1.6607,2134899994.0
2007-12-21 08:49:00,1.6607,1.66095,1.6606,1.6606,817100002.0
2007-12-21 08:50:00,1.6606,1.66065,1.6606,1.6606,960599978.0
2007-12-21 08:51:00,1.6606,1.6606,1.66045,1.66045,1009400030.0
2007-12-21 08:52:00,1.6605,1.6605,1.6604,1.6604,1454600031.0
2007-12-21 08:53:00,1.6604,1.6609,1.6604,1.66075,1455999992.0
2007-12-21 08:54:00,1.66075,1.6609,1.6606,1.6608,571000007.0
2007-12-21 08:55:00,1.66075,1.66095,1.66065,1.6608,1189199999.0
2007-12-21 08:56:00,1.6608,1.66115,1.6608,1.66105,488100000.0
2007-12-21 08:57:00,1.66105,1.66125,1.661,1.661,309299999.0
2007-12-21 08:58:00,1.661,1.66125,1.661,1.6611,460200003.0
2007-12-21 08:59:00,1.6611,1.6614,1.6611,1.6613,796100007.0
2007-12-21 09:00:00,1.66135,1.6614,1.661,1.6614,886400007.0
2007-12-21 09:01:00,1.66145,1.66145,1.661,1.6611,547099997.0
2007-12-21 09:02:00,1.6611,1.6613,1.661,1.66125,339500002.0
2007-12-21 09:03:00,1.6611,1.6615,1.661,1.6612,847799995.0
2007-12-21 09:04:00,1.6613,1.6616,1.6612,1.6615,654100006.0
2007-12-21 09:05:00,1.6616,1.6616,1.6613,1.6614,445799999.0
2007-12-21 09:06:00,1.6614,1.6615,1.6613,1.66145,168100003.0
2007-12-21 09:07:00,1.66145,1.6615,1.66145,1.6615,25200000.0
2007-12-21 09:08:00,1.6614,1.6614,1.6612,1.6612,211900000.0
2007-12-21 09:09:00,1.6612,1.6613,1.6609,1.66115,464600001.0
2007-12-21 09:10:00,1.66115,1.66115,1.6597,1.66,1079100000.0
2007-12-21 09:11:00,1.66,1.6604,1.66,1.6602,208099998.0
2007-12-21 09:12:00,1.6602,1.6602,1.66,1.6602,557400003.0
2007-12-21 09:13:00,1.6602,1.6606,1.66005,1.6603,1460400009.0
2007-12-21 09:14:00,1.6603,1.6605,1.66005,1.66015,804799994.0
2007-12-21 09:15:00,1.6602,1.6603,1.6598,1.66015,1077900002.0
2007-12-21 09:16:00,1.66015,1.66015,1.6587,1.6591,989600007.0
2007-12-21 09:17:00,1.6591,1.6595,1.65895,1.65925,1465299985.0
2007-12-21 09:18:00,1.65925,1.65955,1.6589,1.6593,1229200000.0
2007-12-21 09:19:00,1.6593,1.6593,1.6591,1.65925,549500004.0
2007-12-21 09:20:00,1.65925,1.6593,1.6586,1.6589,1244299999.0
2007-12-21 09:21:00,1.6589,1.6594,1.65885,1.6594,910700001.0
2007-12-21 09:22:00,1.6594,1.65945,1.6593,1.6594,1115800001.0
2007-12-21 09:23:00,1.6594,1.6598,1.6593,1.6596,1133800002.0
2007-12-21 09:24:00,1.6596,1.65965,1.6591,1.6593,985600008.0
2007-12-21 09:25:00,1.6593,1.6597,1.6593,1.65945,1987500027.0
2007-12-21 09:26:00,1.65945,1.6598,1.6593,1.6595,1937600003.0
2007-12-21 09:27:00,1.6596,1.6596,1.65905,1.65935,1821499989.0
2007-12-21 09:28:00,1.6603,1.6603,1.6602,1.6602,1051700004.0
2007-12-21 09:29:00,1.65915,1.65925,1.659,1.65925,1051700004.0
2007-12-21 09:30:00,1.65925,1.65935,1.65915,1.65925,497299997.0
2007-12-21 09:31:00,1.65925,1.6593,1.65905,1.65905,456800014.0
2007-12-21 09:32:00,1.6591,1.66,1.65905,1.65965,1649000004.0
2007-12-21 09:33:00,1.65965,1.6597,1.6596,1.6596,403800001.0
2007-12-21 09:34:00,1.6596,1.6599,1.65955,1.6597,1722300022.0
2007-12-21 09:35:00,1.6597,1.66,1.65965,1.65975,1838300005.0
2007-12-21 09:36:00,1.65975,1.6603,1.6597,1.66015,1180000002.0
2007-12-21 09:37:00,1.6601,1.66015,1.65985,1.6599,652800001.0
2007-12-21 09:38:00,1.6599,1.6603,1.6599,1.6602,802700015.0
2007-12-21 09:39:00,1.6602,1.6603,1.6601,1.66015,2140000014.0
2007-12-21 09:40:00,1.66015,1.6602,1.6601,1.66015,137200000.0
2007-12-21 09:41:00,1.66015,1.66015,1.6601,1.66015,101500000.0
2007-12-21 09:42:00,1.66015,1.6604,1.66,1.6601,1740200002.0
2007-12-21 09:43:00,1.6601,1.6601,1.6595,1.6598,842300000.0
2007-12-21 09:44:00,1.6598,1.66,1.6598,1.6599,631000002.0
2007-12-21 09:45:00,1.6599,1.65995,1.65955,1.65985,602000007.0
2007-12-21 09:46:00,1.65985,1.65995,1.6598,1.6599,105500000.0
2007-12-21 09:47:00,1.6599,1.66,1.6599,1.6599,39000000.0
2007-12-21 09:48:00,1.6598,1.65995,1.6598,1.6599,489300000.0
2007-12-21 09:49:00,1.6604,1.6606,1.6604,1.6605,535299997.0
2007-12-21 09:50:00,1.65965,1.66,1.6596,1.65985,535299997.0
2007-12-21 09:51:00,1.65985,1.65985,1.65975,1.65985,69000000.0
2007-12-21 09:52:00,1.65985,1.65995,1.65975,1.6599,381700000.0
2007-12-21 09:53:00,1.6599,1.66,1.65985,1.65995,510300000.0
2007-12-21 09:54:00,1.66,1.66,1.6597,1.6597,1470999988.0
2007-12-21 09:55:00,1.6597,1.65985,1.65965,1.6598,2116400002.0
2007-12-21 09:56:00,1.6598,1.65985,1.6596,1.6597,638100009.0
2007-12-21 09:57:00,1.6598,1.6599,1.6597,1.65985,851800004.0
2007-12-21 09:58:00,1.65985,1.65985,1.6597,1.6598,545800000.0
2007-12-21 09:59:00,1.6598,1.66,1.65975,1.6599,622699999.0
2007-12-21 10:00:00,1.65995,1.66,1.6599,1.66,1769399995.0
2007-12-21 10:01:00,1.66,1.66025,1.6599,1.66025,600999998.0
2007-12-21 10:02:00,1.66025,1.66035,1.6599,1.66015,855200000.0
2007-12-21 10:03:00,1.66015,1.66015,1.65985,1.66,500100000.0
2007-12-21 10:04:00,1.66,1.66015,1.6599,1.6599,505900000.0
2007-12-21 10:05:00,1.65995,1.65995,1.65985,1.65985,419000000.0
2007-12-21 10:06:00,1.65985,1.6599,1.65985,1.6599,614400000.0
2007-12-21 10:07:00,1.6599,1.66015,1.65985,1.66005,403699999.0
2007-12-21 10:08:00,1.66005,1.66015,1.6599,1.6599,605699998.0
2007-12-21 10:09:00,1.6599,1.6602,1.6599,1.6601,546800000.0
2007-12-21 10:10:00,1.6601,1.66025,1.66,1.6602,625800000.0
2007-12-21 10:11:00,1.66025,1.66025,1.66,1.6601,415900000.0
2007-12-21 10:12:00,1.6601,1.66025,1.65995,1.66025,533400000.0
2007-12-21 10:13:00,1.66025,1.66035,1.6602,1.66025,526800000.0
2007-12-21 10:14:00,1.66025,1.66035,1.65985,1.6601,878500002.0
2007-12-21 10:15:00,1.6601,1.66015,1.6599,1.65995,46100000.0
2007-12-21 10:16:00,1.65995,1.66015,1.6599,1.66015,352500000.0
2007-12-21 10:17:00,1.66015,1.6602,1.66005,1.66015,282700000.0
2007-12-21 10:18:00,1.66015,1.66015,1.66005,1.6601,1039200022.0
2007-12-21 10:19:00,1.6601,1.66015,1.66005,1.6601,344700000.0
2007-12-21 10:20:00,1.6601,1.6601,1.66,1.6601,673299996.0
2007-12-21 10:21:00,1.66005,1.6602,1.66005,1.66015,1004400009.0
2007-12-21 10:22:00,1.66015,1.6602,1.6601,1.6601,587000000.0
2007-12-21 10:23:00,1.6601,1.66025,1.6601,1.66025,241100000.0
2007-12-21 10:24:00,1.66025,1.66025,1.6601,1.6602,267900000.0
2007-12-21 10:25:00,1.66025,1.66035,1.6602,1.6603,77900000.0
2007-12-21 10:26:00,1.6603,1.66035,1.6602,1.6602,163800000.0
2007-12-21 10:27:00,1.6602,1.66035,1.66015,1.6603,418099997.0
2007-12-21 10:28:00,1.6603,1.66035,1.66025,1.66025,461600000.0
2007-12-21 10:29:00,1.66025,1.66035,1.66025,1.66025,147000000.0
2007-12-21 10:30:00,1.66025,1.6603,1.66015,1.66015,109200000.0
2007-12-21 10:31:00,1.66015,1.6604,1.66015,1.66035,172100000.0
2007-12-21 10:32:00,1.66035,1.6604,1.66025,1.66035,81800000.0
2007-12-21 10:33:00,1.66035,1.6604,1.6603,1.6604,114794924.0
2007-12-21 10:34:00,1.6604,1.6604,1.66035,1.6604,294236183.0
2007-12-21 10:35:00,1.6604,1.6607,1.6604,1.6606,560299154.0
2007-12-21 10:36:00,1.6606,1.6606,1.6605,1.6605,45846177.0
2007-12-21 10:37:00,1.6606,1.6607,1.66055,1.6607,238581716.0
2007-12-21 10:38:00,1.6607,1.66075,1.6607,1.66075,10791690.0
2007-12-21 10:39:00,1.66075,1.6608,1.66075,1.6608,3964566.0
2007-12-21 10:40:00,1.6608,1.66085,1.6607,1.6608,429546640.0
2007-12-21 10:41:00,1.6608,1.6608,1.6607,1.66075,418985983.0
2007-12-21 10:42:00,1.66075,1.66075,1.6606,1.6607,429925654.0
2007-12-21 10:43:00,1.6607,1.66075,1.66065,1.6607,15383530.0
2007-12-21 10:44:00,1.6607,1.6608,1.66065,1.6607,51800000.0
2007-12-21 10:45:00,1.6607,1.6607,1.6607,1.6607,55994211.0
2007-12-21 10:46:00,1.6607,1.66075,1.66045,1.66075,346321318.0
2007-12-21 10:47:00,1.66075,1.66075,1.66055,1.66055,328969078.0
2007-12-21 10:48:00,1.6606,1.6606,1.6605,1.6605,180596616.0
2007-12-21 10:49:00,1.6605,1.6606,1.6605,1.6606,491669080.0
2007-12-21 10:50:00,1.6606,1.66065,1.6605,1.6605,497372462.0
2007-12-21 10:51:00,1.6605,1.6606,1.6605,1.6606,349200000.0
2007-12-21 10:52:00,1.6606,1.6606,1.66045,1.66045,212600000.0
2007-12-21 10:53:00,1.6606,1.66065,1.66055,1.6606,428900001.0
2007-12-21 10:54:00,1.6606,1.6608,1.6606,1.6607,610900000.0
2007-12-21 10:55:00,1.6607,1.6607,1.6606,1.6606,355099999.0
2007-12-21 10:56:00,1.66065,1.66075,1.66055,1.6607,789599994.0
2007-12-21 10:57:00,1.6607,1.6607,1.66055,1.66065,357899999.0
2007-12-21 10:58:00,1.66065,1.6607,1.6606,1.66065,604000000.0
2007-12-21 10:59:00,1.6607,1.6608,1.6606,1.6606,532600000.0
2007-12-21 11:00:00,1.6606,1.66075,1.66055,1.66055,670400000.0
2007-12-21 11:01:00,1.66055,1.6606,1.6604,1.6606,588800000.0
2007-12-21 11:02:00,1.6606,1.6606,1.6605,1.6605,418800000.0
2007-12-21 11:03:00,1.6605,1.6605,1.66035,1.66035,789000000.0
2007-12-21 11:04:00,1.66035,1.66035,1.66025,1.6603,407800000.0
2007-12-21 11:05:00,1.6603,1.6603,1.66025,1.66025,438400000.0
2007-12-21 11:06:00,1.66025,1.6603,1.6602,1.66025,468100000.0
2007-12-21 11:07:00,1.66025,1.6603,1.66015,1.66015,356100000.0
2007-12-21 11:08:00,1.6602,1.6602,1.6601,1.6602,237000000.0
2007-12-21 11:09:00,1.6602,1.6602,1.6601,1.66015,303200000.0
2007-12-21 11:10:00,1.6602,1.6604,1.6601,1.66025,601500000.0
2007-12-21 11:11:00,1.66025,1.6612,1.6602,1.66115,742100001.0
2007-12-21 11:12:00,1.6612,1.6615,1.66115,1.66115,363900000.0
2007-12-21 11:13:00,1.66115,1.66135,1.66115,1.6613,339500000.0
2007-12-21 11:14:00,1.6613,1.66145,1.6612,1.6612,122800000.0
2007-12-21 11:15:00,1.6612,1.66145,1.6612,1.66135,56600000.0
2007-12-21 11:16:00,1.66135,1.6614,1.6611,1.6612,359900000.0
2007-12-21 11:17:00,1.6612,1.6614,1.66115,1.66135,114400000.0
2007-12-21 11:18:00,1.66135,1.6619,1.66135,1.6619,308100000.0
2007-12-21 11:19:00,1.6619,1.6619,1.6615,1.66165,1056499999.0
2007-12-21 11:20:00,1.66165,1.6619,1.66165,1.6618,448600000.0
2007-12-21 11:21:00,1.6618,1.6631,1.66175,1.663,608899999.0
2007-12-21 11:22:00,1.663,1.663,1.6621,1.6624,487700001.0
2007-12-21 11:23:00,1.6624,1.6624,1.6623,1.66235,301700000.0
2007-12-21 11:24:00,1.66235,1.6624,1.66225,1.6623,543500011.0
2007-12-21 11:25:00,1.66235,1.6624,1.66225,1.6623,141100000.0
2007-12-21 11:26:00,1.6623,1.6624,1.66205,1.6621,375400000.0
2007-12-21 11:27:00,1.6621,1.66225,1.66195,1.66205,427299996.0
2007-12-21 11:28:00,1.66205,1.6623,1.66205,1.6622,352400000.0
2007-12-21 11:29:00,1.66215,1.6622,1.662,1.6621,430800001.0
2007-12-21 11:30:00,1.6621,1.6622,1.66205,1.66205,1314600000.0
2007-12-21 11:31:00,1.6622,1.6622,1.6617,1.6618,688400000.0
2007-12-21 11:32:00,1.66175,1.6619,1.66165,1.6619,1294699997.0
2007-12-21 11:33:00,1.6619,1.66195,1.66175,1.66185,279500000.0
2007-12-21 11:34:00,1.6618,1.6618,1.6614,1.6617,420900000.0
2007-12-21 11:35:00,1.6617,1.66185,1.6617,1.66175,277100000.0
2007-12-21 11:36:00,1.6618,1.66185,1.66165,1.66175,754499988.0
2007-12-21 11:37:00,1.66175,1.6618,1.6617,1.66175,300900000.0
2007-12-21 11:38:00,1.66175,1.66175,1.66165,1.6617,541100001.0
2007-12-21 11:39:00,1.6617,1.6618,1.6617,1.66175,474700000.0
2007-12-21 11:40:00,1.66175,1.6619,1.6617,1.66175,260800000.0
2007-12-21 11:41:00,1.6618,1.6618,1.66175,1.6618,357400000.0
2007-12-21 11:42:00,1.6618,1.66185,1.6617,1.6618,426400000.0
2007-12-21 11:43:00,1.66175,1.6618,1.6617,1.6618,459299999.0
2007-12-21 11:44:00,1.6618,1.6618,1.66165,1.66165,582900000.0
2007-12-21 11:45:00,1.66165,1.6617,1.6616,1.6617,364100000.0
2007-12-21 11:46:00,1.6617,1.6617,1.6614,1.66155,296000000.0
2007-12-21 11:47:00,1.66145,1.6615,1.6614,1.6614,270300000.0
2007-12-21 11:48:00,1.66145,1.6615,1.66125,1.6613,572999999.0
2007-12-21 11:49:00,1.6613,1.6613,1.66105,1.66105,332700000.0
2007-12-21 11:50:00,1.66105,1.66125,1.66105,1.6612,100550000.0
2007-12-21 11:51:00,1.6612,1.6612,1.66105,1.6611,295800000.0
2007-12-21 11:52:00,1.66115,1.66115,1.661,1.6611,382800002.0
2007-12-21 11:53:00,1.6611,1.6611,1.66095,1.661,919600001.0
2007-12-21 11:54:00,1.66095,1.66105,1.6609,1.66095,457800000.0
2007-12-21 11:55:00,1.661,1.66105,1.66095,1.661,330200000.0
2007-12-21 11:56:00,1.661,1.661,1.66085,1.661,363299996.0
2007-12-21 11:57:00,1.66085,1.6611,1.66085,1.661,269500000.0
2007-12-21 11:58:00,1.661,1.661,1.66085,1.661,516200000.0
2007-12-21 11:59:00,1.661,1.661,1.66075,1.6608,617200001.0
2007-12-21 12:00:00,1.6608,1.66095,1.6608,1.6609,268100000.0
2007-12-21 12:01:00,1.6609,1.66095,1.6609,1.66095,416400000.0
2007-12-21 12:02:00,1.66095,1.66095,1.66085,1.6609,585600003.0
2007-12-21 12:03:00,1.6609,1.6609,1.6608,1.6609,689599999.0
2007-12-21 12:04:00,1.6609,1.661,1.6608,1.6609,385899999.0
2007-12-21 12:05:00,1.6609,1.66095,1.6608,1.66095,83900000.0
2007-12-21 12:06:00,1.66095,1.66095,1.66075,1.6608,596299993.0
2007-12-21 12:07:00,1.6608,1.66095,1.6608,1.66095,639300000.0
2007-12-21 12:08:00,1.66095,1.661,1.66085,1.66095,679799999.0
2007-12-21 12:09:00,1.66095,1.66095,1.66085,1.6609,749199985.0
2007-12-21 12:10:00,1.6609,1.66095,1.6609,1.6609,71000000.0
2007-12-21 12:11:00,1.6609,1.661,1.66085,1.6609,523000001.0
2007-12-21 12:12:00,1.6609,1.6609,1.66075,1.6609,359399999.0
2007-12-21 12:13:00,1.6609,1.661,1.6609,1.661,183800000.0
2007-12-21 12:14:00,1.66095,1.6611,1.66095,1.66095,331599998.0
2007-12-21 12:15:00,1.66095,1.66095,1.66085,1.6609,794100002.0
2007-12-21 12:16:00,1.6609,1.661,1.66075,1.6609,889500002.0
2007-12-21 12:17:00,1.6609,1.66095,1.66085,1.6609,798200000.0
2007-12-21 12:18:00,1.66095,1.6611,1.6609,1.66095,289800000.0
2007-12-21 12:19:00,1.66095,1.66095,1.66065,1.66095,262300000.0
2007-12-21 12:20:00,1.6609,1.661,1.6608,1.66085,1223499998.0
2007-12-21 12:21:00,1.6609,1.6609,1.66075,1.6609,1147400000.0
2007-12-21 12:22:00,1.6609,1.6609,1.6608,1.66085,668800001.0
2007-12-21 12:23:00,1.66085,1.6609,1.66075,1.6608,653900001.0
2007-12-21 12:24:00,1.66085,1.661,1.6608,1.661,852399999.0
2007-12-21 12:25:00,1.661,1.6612,1.66085,1.661,1614899988.0
2007-12-21 12:26:00,1.661,1.661,1.66095,1.661,776100000.0
2007-12-21 12:27:00,1.66095,1.661,1.66085,1.6609,782600000.0
2007-12-21 12:28:00,1.6609,1.6609,1.66075,1.6608,610699998.0
2007-12-21 12:29:00,1.6608,1.66085,1.66075,1.66075,22900000.0
2007-12-21 12:30:00,1.66065,1.6608,1.66065,1.66075,929299996.0
2007-12-21 12:31:00,1.66075,1.66075,1.6606,1.6606,632300000.0
2007-12-21 12:32:00,1.66065,1.66075,1.66065,1.6607,547600002.0
2007-12-21 12:33:00,1.66075,1.66085,1.66065,1.6607,241999999.0
2007-12-21 12:34:00,1.66065,1.66075,1.66035,1.6604,448500000.0
2007-12-21 12:35:00,1.66035,1.6604,1.66005,1.6601,283799999.0
2007-12-21 12:36:00,1.6601,1.6602,1.6599,1.66005,328600000.0
2007-12-21 12:37:00,1.66,1.6602,1.6599,1.66005,711900001.0
2007-12-21 12:38:00,1.6601,1.6603,1.6601,1.66015,848200005.0
2007-12-21 12:39:00,1.66015,1.6605,1.66015,1.6605,637500000.0
2007-12-21 12:40:00,1.6605,1.6606,1.66035,1.66055,1584999972.0
2007-12-21 12:41:00,1.6606,1.6606,1.6602,1.66025,606900000.0
2007-12-21 12:42:00,1.66025,1.66035,1.6602,1.6603,840700000.0
2007-12-21 12:43:00,1.6603,1.6604,1.66025,1.6603,664200000.0
2007-12-21 12:44:00,1.6603,1.66045,1.66025,1.6603,1417700052.0
2007-12-21 12:45:00,1.66025,1.6605,1.66025,1.6605,624800002.0
2007-12-21 12:46:00,1.6605,1.6606,1.6604,1.6605,718900002.0
2007-12-21 12:47:00,1.6605,1.6605,1.6605,1.6605,651200000.0
2007-12-21 12:48:00,1.6605,1.6605,1.6603,1.66035,555100000.0
2007-12-21 12:49:00,1.66035,1.6605,1.66025,1.6604,727900009.0
2007-12-21 12:50:00,1.6604,1.66045,1.66035,1.66035,338900000.0
2007-12-21 12:51:00,1.66035,1.6606,1.66035,1.66055,991200000.0
2007-12-21 12:52:00,1.66055,1.6606,1.66045,1.6605,1158100006.0
2007-12-21 12:53:00,1.6605,1.6605,1.66045,1.6605,461600000.0
2007-12-21 12:54:00,1.6605,1.6605,1.66045,1.6605,495800000.0
2007-12-21 12:55:00,1.6605,1.6605,1.6604,1.66045,252200000.0
2007-12-21 12:56:00,1.6604,1.6605,1.66035,1.6604,754400000.0
2007-12-21 12:57:00,1.6604,1.6605,1.66035,1.6604,1382000000.0
2007-12-21 12:58:00,1.6604,1.66045,1.6603,1.6604,683499981.0
2007-12-21 12:59:00,1.6604,1.6605,1.6603,1.6604,1277099997.0
2007-12-21 13:00:00,1.6604,1.6605,1.66035,1.6604,1137700000.0
2007-12-21 13:01:00,1.6604,1.6605,1.66035,1.66035,910199996.0
2007-12-21 13:02:00,1.66035,1.6606,1.66035,1.66055,844799984.0
2007-12-21 13:03:00,1.66055,1.6606,1.66035,1.66035,414400006.0
2007-12-21 13:04:00,1.66035,1.6605,1.66035,1.6605,1006800008.0
2007-12-21 13:05:00,1.6605,1.6605,1.6604,1.6605,588299995.0
2007-12-21 13:06:00,1.6605,1.6605,1.6604,1.6605,385600000.0
2007-12-21 13:07:00,1.6605,1.6606,1.66045,1.6606,540099999.0
2007-12-21 13:08:00,1.6606,1.6606,1.66045,1.6605,728199995.0
2007-12-21 13:09:00,1.6605,1.66055,1.66045,1.6605,273000000.0
2007-12-21 13:10:00,1.6605,1.6606,1.66045,1.66045,376899998.0
2007-12-21 13:11:00,1.6605,1.6605,1.66045,1.6605,254600000.0
2007-12-21 13:12:00,1.6605,1.6605,1.66045,1.6605,333600000.0
2007-12-21 13:13:00,1.6605,1.6605,1.6604,1.6605,321500000.0
2007-12-21 13:14:00,1.6605,1.6606,1.66045,1.6605,400100000.0
2007-12-21 13:15:00,1.6605,1.6605,1.6604,1.6605,404000000.0
2007-12-21 13:16:00,1.66045,1.6605,1.66035,1.66035,461700009.0
2007-12-21 13:17:00,1.6604,1.6604,1.66035,1.6604,383200000.0
2007-12-21 13:18:00,1.6604,1.6604,1.6602,1.6603,750600000.0
2007-12-21 13:19:00,1.6603,1.6604,1.6601,1.66015,1139899997.0
2007-12-21 13:20:00,1.66015,1.6602,1.6599,1.66005,1540000002.0
2007-12-21 13:21:00,1.66005,1.6603,1.66005,1.66025,1812400025.0
2007-12-21 13:22:00,1.6602,1.6604,1.6602,1.6603,765500000.0
2007-12-21 13:23:00,1.6603,1.66045,1.6602,1.6603,1134000000.0
2007-12-21 13:24:00,1.6603,1.6604,1.6602,1.6604,448400000.0
2007-12-21 13:25:00,1.6604,1.6604,1.6604,1.6604,392400000.0
2007-12-21 13:26:00,1.6604,1.6604,1.66035,1.6604,533500006.0
2007-12-21 13:27:00,1.6604,1.6604,1.6603,1.6603,330400000.0
2007-12-21 13:28:00,1.66035,1.66035,1.66025,1.66025,89400000.0
2007-12-21 13:29:00,1.66025,1.6603,1.66015,1.6602,669600000.0
2007-12-21 13:30:00,1.6602,1.6603,1.66005,1.6601,1017900004.0
2007-12-21 13:31:00,1.6601,1.6602,1.66,1.66005,1512500001.0
2007-12-21 13:32:00,1.66005,1.6602,1.66,1.66,372500001.0
2007-12-21 13:33:00,1.66,1.66005,1.65995,1.66005,902400000.0
2007-12-21 13:34:00,1.66005,1.66025,1.66,1.66015,758500000.0
2007-12-21 13:35:00,1.66015,1.6603,1.66015,1.66015,987799992.0
2007-12-21 13:36:00,1.6602,1.6603,1.66015,1.6602,532299996.0
2007-12-21 13:37:00,1.66015,1.6602,1.66015,1.6602,180800000.0
2007-12-21 13:38:00,1.6602,1.66025,1.66015,1.66015,1723999966.0
2007-12-21 13:39:00,1.66015,1.66025,1.66005,1.6602,594200000.0
2007-12-21 13:40:00,1.6602,1.6603,1.6602,1.6603,813700000.0
2007-12-21 13:41:00,1.6603,1.6605,1.66025,1.6605,586600000.0
2007-12-21 13:42:00,1.6605,1.6606,1.6604,1.6605,1049599993.0
2007-12-21 13:43:00,1.6605,1.6606,1.6605,1.6605,583400001.0
2007-12-21 13:44:00,1.6605,1.6606,1.66045,1.6606,332600000.0
2007-12-21 13:45:00,1.6606,1.6606,1.6604,1.6604,705800000.0
2007-12-21 13:46:00,1.66035,1.6605,1.66035,1.6604,1037099993.0
2007-12-21 13:47:00,1.66035,1.6605,1.66025,1.6605,1324100014.0
2007-12-21 13:48:00,1.6605,1.6605,1.6603,1.66035,539700000.0
2007-12-21 13:49:00,1.66035,1.66035,1.6603,1.66035,519099998.0
2007-12-21 13:50:00,1.66035,1.6605,1.66025,1.66045,419700004.0
2007-12-21 13:51:00,1.66045,1.6606,1.66025,1.66045,609700001.0
2007-12-21 13:52:00,1.66045,1.6605,1.66045,1.6605,389400000.0
2007-12-21 13:53:00,1.6605,1.6605,1.66045,1.6605,452099996.0
2007-12-21 13:54:00,1.6605,1.6606,1.66045,1.66045,657600000.0
2007-12-21 13:55:00,1.66045,1.66065,1.66025,1.66025,817000004.0
2007-12-21 13:56:00,1.66025,1.6606,1.66025,1.6606,1130600000.0
2007-12-21 13:57:00,1.6606,1.6606,1.6601,1.66035,719500000.0
2007-12-21 13:58:00,1.66035,1.66045,1.6603,1.6604,1098800002.0
2007-12-21 13:59:00,1.6604,1.6607,1.66035,1.66065,585599999.0
2007-12-21 14:00:00,1.6607,1.6608,1.66005,1.6603,933199996.0
2007-12-21 14:01:00,1.6603,1.6604,1.66015,1.6604,520200000.0
2007-12-21 14:02:00,1.6604,1.6605,1.6604,1.66045,156400000.0
2007-12-21 14:03:00,1.66045,1.66045,1.66035,1.66045,240400000.0
2007-12-21 14:04:00,1.66045,1.6605,1.66035,1.66045,213699995.0
2007-12-21 14:05:00,1.66045,1.6605,1.66035,1.6604,234899999.0
2007-12-21 14:06:00,1.6604,1.6604,1.66035,1.6604,165600000.0
2007-12-21 14:07:00,1.6604,1.6605,1.66035,1.6604,349600000.0
2007-12-21 14:08:00,1.6604,1.6604,1.6603,1.6604,246400000.0
2007-12-21 14:09:00,1.6604,1.6604,1.66035,1.6604,262500000.0
2007-12-21 14:10:00,1.66035,1.6607,1.66035,1.6607,426900001.0
2007-12-21 14:11:00,1.6607,1.6609,1.6606,1.66065,619799997.0
2007-12-21 14:12:00,1.66065,1.6607,1.66065,1.6607,303300000.0
2007-12-21 14:13:00,1.6607,1.66075,1.66055,1.66055,152900000.0
2007-12-21 14:14:00,1.66055,1.66055,1.66035,1.6605,380900004.0
2007-12-21 14:15:00,1.66055,1.66055,1.6604,1.6604,106900000.0
2007-12-21 14:16:00,1.6604,1.6605,1.66035,1.6604,300600000.0
2007-12-21 14:17:00,1.6604,1.6606,1.6604,1.66045,144200000.0
2007-12-21 14:18:00,1.6605,1.66065,1.66045,1.6605,278100000.0
2007-12-21 14:19:00,1.6605,1.6605,1.6604,1.6604,281200000.0
2007-12-21 14:20:00,1.6604,1.6604,1.66035,1.6604,590499998.0
2007-12-21 14:21:00,1.6604,1.66055,1.6604,1.66055,131900000.0
2007-12-21 14:22:00,1.66055,1.6607,1.6605,1.6606,893399999.0
2007-12-21 14:23:00,1.66055,1.6608,1.66055,1.66075,563499998.0
2007-12-21 14:24:00,1.66065,1.66065,1.66055,1.66055,122499999.0
2007-12-21 14:25:00,1.66055,1.66055,1.66045,1.6605,255600000.0
2007-12-21 14:26:00,1.6605,1.6606,1.6605,1.6606,292100000.0
2007-12-21 14:27:00,1.6606,1.6606,1.6605,1.6605,336300000.0
2007-12-21 14:28:00,1.6605,1.6606,1.6605,1.66055,205500000.0
2007-12-21 14:29:00,1.6605,1.6607,1.6605,1.66065,494000000.0
2007-12-21 14:30:00,1.6607,1.6609,1.6606,1.6608,538200000.0
2007-12-21 14:31:00,1.6608,1.6608,1.66075,1.6608,210200000.0
2007-12-21 14:32:00,1.6608,1.6608,1.6608,1.6608,352000000.0
2007-12-21 14:33:00,1.6608,1.6608,1.6607,1.6608,274800000.0
2007-12-21 14:34:00,1.6608,1.6608,1.66055,1.66055,102500000.0
2007-12-21 14:35:00,1.66055,1.6606,1.6605,1.6605,215400000.0
2007-12-21 14:36:00,1.6605,1.6606,1.66045,1.6605,297800000.0
2007-12-21 14:37:00,1.6605,1.6606,1.6605,1.66055,236400000.0
2007-12-21 14:38:00,1.66055,1.6608,1.66045,1.6608,678900001.0
2007-12-21 14:39:00,1.6608,1.6609,1.6606,1.66065,660199984.0
2007-12-21 14:40:00,1.66065,1.6607,1.6605,1.66065,299299999.0
2007-12-21 14:41:00,1.66065,1.6607,1.6606,1.6607,281000000.0
2007-12-21 14:42:00,1.6607,1.6607,1.6606,1.6607,201000000.0
2007-12-21 14:43:00,1.6607,1.6607,1.6604,1.6606,122500000.0
2007-12-21 14:44:00,1.6606,1.6606,1.6606,1.6606,306400000.0
2007-12-21 14:45:00,1.6606,1.6607,1.66055,1.66055,359700000.0
2007-12-21 14:46:00,1.66055,1.6608,1.66055,1.6607,504699998.0
2007-12-21 14:47:00,1.6608,1.6608,1.66065,1.66075,433900000.0
2007-12-21 14:48:00,1.66075,1.6608,1.66065,1.6608,309299996.0
2007-12-21 14:49:00,1.6608,1.6608,1.66065,1.6608,308800004.0
2007-12-21 14:50:00,1.6608,1.6608,1.66065,1.6608,392600000.0
2007-12-21 14:51:00,1.6608,1.66095,1.6607,1.66095,140500000.0
2007-12-21 14:52:00,1.6609,1.6611,1.6609,1.66105,524100000.0
2007-12-21 14:53:00,1.66105,1.6612,1.661,1.6611,800000000.0
2007-12-21 14:54:00,1.6611,1.66115,1.66105,1.66115,470900001.0
2007-12-21 14:55:00,1.66115,1.6612,1.66085,1.6611,988499990.0
2007-12-21 14:56:00,1.6611,1.6611,1.661,1.6611,239200000.0
2007-12-21 14:57:00,1.6611,1.6612,1.66105,1.66115,409100000.0
2007-12-21 14:58:00,1.66115,1.6612,1.6611,1.66115,329500000.0
2007-12-21 14:59:00,1.6612,1.66145,1.66105,1.6612,578400002.0
2007-12-21 15:00:00,1.6612,1.6613,1.66115,1.6612,355100002.0
2007-12-21 15:01:00,1.6612,1.6612,1.66085,1.6609,536000000.0
2007-12-21 15:02:00,1.6609,1.661,1.6608,1.66095,354000001.0
2007-12-21 15:03:00,1.66095,1.6611,1.66095,1.661,432500000.0
2007-12-21 15:04:00,1.661,1.6611,1.66075,1.66075,550300001.0
2007-12-21 15:05:00,1.6608,1.6608,1.6607,1.6608,70600000.0
2007-12-21 15:06:00,1.6608,1.66085,1.66075,1.6608,316699999.0
2007-12-21 15:07:00,1.66075,1.66105,1.66075,1.661,656200002.0
2007-12-21 15:08:00,1.661,1.66115,1.6609,1.6611,315800000.0
2007-12-21 15:09:00,1.6611,1.66115,1.66095,1.661,431199997.0
2007-12-21 15:10:00,1.661,1.66145,1.661,1.66145,312600000.0
2007-12-21 15:11:00,1.66145,1.66145,1.66105,1.66115,503700000.0
2007-12-21 15:12:00,1.66115,1.66125,1.66105,1.66115,609300002.0
2007-12-21 15:13:00,1.66115,1.66125,1.66105,1.66115,440100000.0
2007-12-21 15:14:00,1.66115,1.6612,1.6611,1.6611,443500000.0
2007-12-21 15:15:00,1.66105,1.66145,1.66095,1.6614,953900002.0
2007-12-21 15:16:00,1.6614,1.66145,1.6611,1.6612,556600004.0
2007-12-21 15:17:00,1.6612,1.6612,1.661,1.661,165000000.0
2007-12-21 15:18:00,1.661,1.6614,1.661,1.66135,215700000.0
2007-12-21 15:19:00,1.66135,1.66135,1.661,1.66105,1000800005.0
2007-12-21 15:20:00,1.66105,1.6613,1.66105,1.66115,584700000.0
2007-12-21 15:21:00,1.66115,1.6612,1.6611,1.6611,457200002.0
2007-12-21 15:22:00,1.6611,1.6612,1.66095,1.6611,486600002.0
2007-12-21 15:23:00,1.66105,1.6613,1.66095,1.66115,869600003.0
2007-12-21 15:24:00,1.6611,1.6613,1.66105,1.66125,730500002.0
2007-12-21 15:25:00,1.66125,1.6613,1.6612,1.6613,384999999.0
2007-12-21 15:26:00,1.66125,1.66135,1.66125,1.6613,670599997.0
2007-12-21 15:27:00,1.6613,1.6613,1.6611,1.66115,767599988.0
2007-12-21 15:28:00,1.6612,1.66125,1.6611,1.6611,541899996.0
2007-12-21 15:29:00,1.66115,1.6613,1.66105,1.6613,237600000.0
2007-12-21 15:30:00,1.66125,1.66145,1.6607,1.6609,249300000.0
2007-12-21 15:31:00,1.6609,1.66095,1.66085,1.6609,94500000.0
2007-12-21 15:32:00,1.6609,1.661,1.66085,1.66095,94800000.0
2007-12-21 15:33:00,1.66095,1.661,1.66085,1.6609,100700000.0
2007-12-21 15:34:00,1.66095,1.661,1.66085,1.66095,182900002.0
2007-12-21 15:35:00,1.66095,1.661,1.6609,1.66095,51000000.0
2007-12-21 15:36:00,1.66095,1.661,1.66085,1.66095,291300001.0
2007-12-21 15:37:00,1.66095,1.661,1.6609,1.66095,82600000.0
2007-12-21 15:38:00,1.66095,1.66095,1.66085,1.6609,65300000.0
2007-12-21 15:39:00,1.6609,1.66095,1.66085,1.6609,92700000.0
2007-12-21 15:40:00,1.6609,1.66095,1.66085,1.66085,97000000.0
2007-12-21 15:41:00,1.66085,1.661,1.66075,1.66095,154500002.0
2007-12-21 15:42:00,1.66095,1.661,1.6609,1.66095,27000000.0
2007-12-21 15:43:00,1.66095,1.661,1.66085,1.66085,84200000.0
2007-12-21 15:44:00,1.66085,1.66095,1.6608,1.6608,185100000.0
2007-12-21 15:45:00,1.66075,1.6609,1.66075,1.66085,291200000.0
2007-12-21 15:46:00,1.66085,1.66085,1.6607,1.6608,138800000.0
2007-12-21 15:47:00,1.6608,1.6609,1.6607,1.66075,264900000.0
2007-12-21 15:48:00,1.66075,1.66075,1.6605,1.66065,149699999.0
2007-12-21 15:49:00,1.66065,1.6607,1.66045,1.66065,305400001.0
2007-12-21 15:50:00,1.66065,1.66085,1.66065,1.6608,33600000.0
2007-12-21 15:51:00,1.6608,1.6608,1.6605,1.6606,73700000.0
2007-12-21 15:52:00,1.6606,1.6608,1.6604,1.6604,262200000.0
2007-12-21 15:53:00,1.6604,1.6605,1.6604,1.66045,31900000.0
2007-12-21 15:54:00,1.66045,1.6605,1.6603,1.6605,255800000.0
2007-12-21 15:55:00,1.6605,1.6605,1.66035,1.66045,22600000.0
2007-12-21 15:56:00,1.66045,1.66045,1.66025,1.66035,442399990.0
2007-12-21 15:57:00,1.66035,1.6606,1.6603,1.6606,215100000.0
2007-12-21 15:58:00,1.6606,1.6609,1.66045,1.66055,183500000.0
2007-12-21 15:59:00,1.66055,1.6607,1.6604,1.6605,147400000.0
2007-12-21 16:00:00,1.6605,1.66065,1.6604,1.6605,198800000.0
2007-12-21 16:01:00,1.6605,1.6606,1.66045,1.66045,262300000.0
2007-12-21 16:02:00,1.66045,1.66055,1.6603,1.66045,327500000.0
2007-12-21 16:03:00,1.66035,1.66045,1.6602,1.66025,170400000.0
2007-12-21 16:04:00,1.66025,1.6605,1.6602,1.6605,419800000.0
2007-12-21 16:05:00,1.66055,1.66055,1.6603,1.6603,329100000.0
2007-12-21 16:06:00,1.66035,1.6604,1.6603,1.6603,126200000.0
2007-12-21 16:07:00,1.6603,1.6603,1.6602,1.6602,40300000.0
2007-12-21 16:08:00,1.6602,1.66045,1.6602,1.66045,27100000.0
2007-12-21 16:09:00,1.66045,1.66045,1.66035,1.6604,315300000.0
2007-12-21 16:10:00,1.6604,1.66085,1.6604,1.6608,746800000.0
2007-12-21 16:11:00,1.6608,1.66085,1.66075,1.66085,342200000.0
2007-12-21 16:12:00,1.66085,1.6609,1.66075,1.66075,492400000.0
2007-12-21 16:13:00,1.66075,1.66085,1.66065,1.6607,738600001.0
2007-12-21 16:14:00,1.66075,1.66075,1.66055,1.6607,615200000.0
2007-12-21 16:15:00,1.6607,1.6607,1.66045,1.6605,977600000.0
2007-12-21 16:16:00,1.66055,1.66055,1.6604,1.6605,168700001.0
2007-12-21 16:17:00,1.66045,1.6606,1.66035,1.6604,756900012.0
2007-12-21 16:18:00,1.66045,1.66055,1.6604,1.6605,618900000.0
2007-12-21 16:19:00,1.6605,1.6606,1.66045,1.66055,538600000.0
2007-12-21 16:20:00,1.66055,1.66065,1.6605,1.66055,735699995.0
2007-12-21 16:21:00,1.66055,1.6606,1.66055,1.6606,430300000.0
2007-12-21 16:22:00,1.6606,1.6606,1.6604,1.6604,724700001.0
2007-12-21 16:23:00,1.6604,1.66045,1.66035,1.66035,648400000.0
2007-12-21 16:24:00,1.66035,1.66045,1.6603,1.6604,461200000.0
2007-12-21 16:25:00,1.6604,1.66065,1.6604,1.6605,505200000.0
2007-12-21 16:26:00,1.6605,1.6607,1.66045,1.6607,340000000.0
2007-12-21 16:27:00,1.6607,1.6608,1.66055,1.66075,462299999.0
2007-12-21 16:28:00,1.66075,1.6608,1.66055,1.6608,767300003.0
2007-12-21 16:29:00,1.6608,1.6608,1.66065,1.66065,753000000.0
2007-12-21 16:30:00,1.66065,1.6607,1.66055,1.6606,754600000.0
2007-12-21 16:31:00,1.6606,1.6608,1.6606,1.6608,890100000.0
2007-12-21 16:32:00,1.6608,1.661,1.66075,1.661,971599988.0
2007-12-21 16:33:00,1.661,1.66125,1.661,1.66125,672900000.0
2007-12-21 16:34:00,1.66125,1.66125,1.6612,1.6612,178900000.0
2007-12-21 16:35:00,1.6612,1.6612,1.66095,1.66095,355500000.0
2007-12-21 16:36:00,1.66095,1.661,1.6609,1.6609,953999998.0
2007-12-21 16:37:00,1.6609,1.661,1.6609,1.6609,666900003.0
2007-12-21 16:38:00,1.66095,1.66105,1.6607,1.6607,485900000.0
2007-12-21 16:39:00,1.66075,1.66105,1.6607,1.66085,358499999.0
2007-12-21 16:40:00,1.661,1.66105,1.66085,1.66085,874499998.0
2007-12-21 16:41:00,1.66085,1.6611,1.66085,1.6611,247899999.0
2007-12-21 16:42:00,1.6611,1.6611,1.6609,1.66105,666299994.0
2007-12-21 16:43:00,1.66105,1.66105,1.66095,1.66105,311200000.0
2007-12-21 16:44:00,1.66105,1.66105,1.661,1.66105,322700000.0
2007-12-21 16:45:00,1.66105,1.66105,1.66085,1.6609,648299995.0
2007-12-21 16:46:00,1.66085,1.66095,1.6608,1.66085,584400001.0
2007-12-21 16:47:00,1.66085,1.66085,1.6608,1.6608,510799998.0
2007-12-21 16:48:00,1.66085,1.661,1.66085,1.6609,516700000.0
2007-12-21 16:49:00,1.66095,1.66095,1.66075,1.6608,817300000.0
2007-12-21 16:50:00,1.6608,1.66085,1.6607,1.6608,620900000.0
2007-12-21 16:51:00,1.6608,1.661,1.6608,1.6609,800200000.0
2007-12-21 16:52:00,1.6609,1.6609,1.66065,1.6608,893700000.0
2007-12-21 16:53:00,1.6608,1.6608,1.6607,1.6608,875200000.0
2007-12-21 16:54:00,1.6608,1.6608,1.66075,1.6608,531500000.0
2007-12-21 16:55:00,1.6608,1.66085,1.66035,1.6605,1505900001.0
2007-12-21 16:56:00,1.66045,1.66075,1.66045,1.66065,816300000.0
2007-12-21 16:57:00,1.6606,1.66065,1.6606,1.66065,343900000.0
2007-12-21 16:58:00,1.66065,1.6607,1.66055,1.66065,395699999.0
2007-12-21 16:59:00,1.66065,1.6607,1.66035,1.66035,1022499993.0
2007-12-21 17:00:00,1.66035,1.6609,1.66035,1.6609,1386400001.0
2007-12-21 17:01:00,1.6609,1.66115,1.6608,1.66095,1223200000.0
2007-12-21 17:02:00,1.661,1.66105,1.66095,1.66095,763300000.0
2007-12-21 17:03:00,1.661,1.66125,1.661,1.6612,1047799998.0
2007-12-21 17:04:00,1.6612,1.6612,1.6609,1.66105,1418300000.0
2007-12-21 17:05:00,1.661,1.66115,1.66085,1.66085,1540100028.0
2007-12-21 17:06:00,1.66085,1.66095,1.66085,1.66095,510599997.0
2007-12-21 17:07:00,1.66095,1.6612,1.66085,1.6612,110200000.0
2007-12-21 17:08:00,1.66125,1.66125,1.66105,1.66125,375099998.0
2007-12-21 17:09:00,1.6612,1.66125,1.66095,1.66095,327200001.0
2007-12-21 17:10:00,1.66095,1.66095,1.6605,1.66055,486400002.0
2007-12-21 17:11:00,1.6605,1.6607,1.66045,1.6605,885799998.0
2007-12-21 17:12:00,1.66045,1.66075,1.66045,1.66075,927299998.0
2007-12-21 17:13:00,1.66075,1.6609,1.6607,1.66085,905300000.0
2007-12-21 17:14:00,1.66085,1.66105,1.6606,1.66065,947200000.0
2007-12-21 17:15:00,1.66065,1.66075,1.6606,1.6606,707999999.0
2007-12-21 17:16:00,1.6606,1.66065,1.66035,1.66045,1127500003.0
2007-12-21 17:17:00,1.66045,1.66045,1.66035,1.66045,962500000.0
2007-12-21 17:18:00,1.6604,1.66045,1.66035,1.66035,579200000.0
2007-12-21 17:19:00,1.66035,1.66055,1.66035,1.66045,754400000.0
2007-12-21 17:20:00,1.66045,1.6605,1.66035,1.6604,1674699997.0
2007-12-21 17:21:00,1.66045,1.6605,1.6604,1.66045,1006700000.0
2007-12-21 17:22:00,1.66045,1.6605,1.66045,1.66045,910400000.0
2007-12-21 17:23:00,1.66045,1.66045,1.6604,1.6604,749300000.0
2007-12-21 17:24:00,1.6604,1.66045,1.66035,1.66035,828500000.0
2007-12-21 17:25:00,1.66035,1.6606,1.66035,1.66055,1009700000.0
2007-12-21 17:26:00,1.66055,1.6607,1.66045,1.6605,864200000.0
2007-12-21 17:27:00,1.6605,1.6607,1.6605,1.66065,922099999.0
2007-12-21 17:28:00,1.66065,1.66075,1.6605,1.6605,1610699995.0
2007-12-21 17:29:00,1.6605,1.6606,1.6605,1.66055,1208199964.0
2007-12-21 17:30:00,1.66055,1.6606,1.6605,1.6606,1405700000.0
2007-12-21 17:31:00,1.6606,1.66065,1.66055,1.6606,1080200000.0
2007-12-21 17:32:00,1.66055,1.66065,1.66045,1.6605,1282300008.0
2007-12-21 17:33:00,1.6605,1.6605,1.6605,1.6605,944100000.0
2007-12-21 17:34:00,1.6605,1.66065,1.6605,1.6606,291600000.0
2007-12-21 17:35:00,1.6606,1.66065,1.66045,1.6605,1211799996.0
2007-12-21 17:36:00,1.66055,1.66065,1.66055,1.66065,826400001.0
2007-12-21 17:37:00,1.66065,1.6607,1.66055,1.6607,605899998.0
2007-12-21 17:38:00,1.6607,1.6607,1.6606,1.66065,172299999.0
2007-12-21 17:39:00,1.66065,1.6613,1.66065,1.66125,313300000.0
2007-12-21 17:40:00,1.6612,1.6613,1.6608,1.6608,552400001.0
2007-12-21 17:41:00,1.66085,1.66135,1.6608,1.66135,187300000.0
2007-12-21 17:42:00,1.66135,1.66135,1.6611,1.66115,246400000.0
2007-12-21 17:43:00,1.66115,1.6613,1.6611,1.6613,179600000.0
2007-12-21 17:44:00,1.6613,1.6617,1.66115,1.66135,748699998.0
2007-12-21 17:45:00,1.66135,1.66135,1.66115,1.6612,178000001.0
2007-12-21 17:46:00,1.6612,1.66125,1.6611,1.66115,136200000.0
2007-12-21 17:47:00,1.66115,1.6612,1.6611,1.6611,223800000.0
2007-12-21 17:48:00,1.6611,1.6612,1.66095,1.661,116100000.0
2007-12-21 17:49:00,1.661,1.6613,1.66095,1.6613,971000001.0
2007-12-21 17:50:00,1.6613,1.6613,1.6611,1.66115,715600002.0
2007-12-21 17:51:00,1.66115,1.66115,1.6611,1.6611,444200000.0
2007-12-21 17:52:00,1.66105,1.66115,1.66105,1.66115,70799998.0
2007-12-21 17:53:00,1.66115,1.6612,1.66105,1.66105,239700000.0
2007-12-21 17:54:00,1.66105,1.66105,1.6609,1.66095,415099998.0
2007-12-21 17:55:00,1.66095,1.661,1.6609,1.6609,497500004.0
2007-12-21 17:56:00,1.66095,1.66115,1.6609,1.66105,316500000.0
2007-12-21 17:57:00,1.66105,1.662,1.66105,1.66165,820900000.0
2007-12-21 17:58:00,1.66165,1.66175,1.6613,1.66155,615600000.0
2007-12-21 17:59:00,1.66155,1.6621,1.66155,1.6617,804400000.0
2007-12-21 18:00:00,1.66165,1.66215,1.6614,1.6618,1421500007.0
2007-12-21 18:01:00,1.6618,1.6618,1.66155,1.6617,333800001.0
2007-12-21 18:02:00,1.6617,1.6617,1.66115,1.66125,714700003.0
2007-12-21 18:03:00,1.66125,1.6618,1.66115,1.6618,544800005.0
2007-12-21 18:04:00,1.6618,1.6618,1.6611,1.66125,627400002.0
2007-12-21 18:05:00,1.66125,1.6617,1.66125,1.6617,538699999.0
2007-12-21 18:06:00,1.6617,1.66185,1.6613,1.6615,199000000.0
2007-12-21 18:07:00,1.6615,1.66155,1.6612,1.66155,530800003.0
2007-12-21 18:08:00,1.6615,1.6617,1.66145,1.6617,354799998.0
2007-12-21 18:09:00,1.6617,1.662,1.66155,1.66155,766899999.0
2007-12-21 18:10:00,1.6616,1.66195,1.6616,1.66185,437200000.0
2007-12-21 18:11:00,1.66185,1.66185,1.66155,1.6616,1103399987.0
2007-12-21 18:12:00,1.6616,1.6618,1.6615,1.6615,688900000.0
2007-12-21 18:13:00,1.6615,1.6616,1.66145,1.66145,1350999998.0
2007-12-21 18:14:00,1.66145,1.66155,1.66145,1.66145,724199999.0
2007-12-21 18:15:00,1.66145,1.66165,1.66115,1.6614,892799977.0
2007-12-21 18:16:00,1.6615,1.66165,1.6612,1.6616,462000004.0
2007-12-21 18:17:00,1.6616,1.6618,1.6616,1.66175,358700001.0
2007-12-21 18:18:00,1.66175,1.66175,1.6614,1.66155,567499996.0
2007-12-21 18:19:00,1.66155,1.6616,1.6615,1.66155,325900001.0
2007-12-21 18:20:00,1.66155,1.66155,1.66135,1.66135,110900000.0
2007-12-21 18:21:00,1.66145,1.66175,1.66145,1.6617,142100000.0
2007-12-21 18:22:00,1.6617,1.6617,1.6616,1.6616,602999999.0
2007-12-21 18:23:00,1.6616,1.6617,1.66155,1.6616,815300001.0
2007-12-21 18:24:00,1.6616,1.66185,1.6616,1.66185,830200000.0
2007-12-21 18:25:00,1.66185,1.66195,1.66165,1.66165,243000000.0
2007-12-21 18:26:00,1.66165,1.6617,1.66145,1.6615,154100000.0
2007-12-21 18:27:00,1.6615,1.66155,1.6614,1.6615,232599999.0
2007-12-21 18:28:00,1.6615,1.6615,1.66125,1.6614,326800001.0
2007-12-21 18:29:00,1.6614,1.66155,1.66135,1.66145,452200000.0
2007-12-21 18:30:00,1.66145,1.66145,1.66135,1.66135,300900000.0
2007-12-21 18:31:00,1.66135,1.6615,1.66135,1.6614,281000000.0
2007-12-21 18:32:00,1.6614,1.66155,1.6614,1.6614,456700000.0
2007-12-21 18:33:00,1.6614,1.66145,1.6614,1.6614,309600000.0
2007-12-21 18:34:00,1.6614,1.66175,1.6614,1.66165,289200000.0
2007-12-21 18:35:00,1.66165,1.662,1.66165,1.6618,274300000.0
2007-12-21 18:36:00,1.6618,1.6618,1.6616,1.6617,474500008.0
2007-12-21 18:37:00,1.66165,1.6617,1.66155,1.6617,483499997.0
2007-12-21 18:38:00,1.6617,1.6617,1.6613,1.6614,765900000.0
2007-12-21 18:39:00,1.6614,1.6615,1.6614,1.66145,242500000.0
2007-12-21 18:40:00,1.66145,1.6615,1.6614,1.6614,319600000.0
2007-12-21 18:41:00,1.66145,1.6618,1.66135,1.66175,667199996.0
2007-12-21 18:42:00,1.66175,1.6618,1.66155,1.6616,428000000.0
2007-12-21 18:43:00,1.6616,1.6616,1.6611,1.6614,492700000.0
2007-12-21 18:44:00,1.6614,1.6616,1.66115,1.66135,537600002.0
2007-12-21 18:45:00,1.66135,1.6614,1.6612,1.66135,53400000.0
2007-12-21 18:46:00,1.6613,1.66135,1.66115,1.66125,113000000.0
2007-12-21 18:47:00,1.66125,1.66135,1.66105,1.6611,308900000.0
2007-12-21 18:48:00,1.6611,1.66115,1.661,1.66115,145700000.0
2007-12-21 18:49:00,1.66115,1.6612,1.6611,1.6611,165400000.0
2007-12-21 18:50:00,1.6611,1.6611,1.6609,1.66095,377600000.0
2007-12-21 18:51:00,1.661,1.661,1.66055,1.6606,749800002.0
2007-12-21 18:52:00,1.6606,1.6606,1.66015,1.6602,1140800001.0
2007-12-21 18:53:00,1.6602,1.66025,1.66015,1.66025,552000000.0
2007-12-21 18:54:00,1.66025,1.66055,1.6602,1.66055,708199999.0
2007-12-21 18:55:00,1.66055,1.6606,1.66035,1.66055,277400000.0
2007-12-21 18:56:00,1.66055,1.66065,1.6605,1.66065,306600000.0
2007-12-21 18:57:00,1.66065,1.66105,1.66055,1.66105,519799999.0
2007-12-21 18:58:00,1.661,1.66105,1.6607,1.66075,463400000.0
2007-12-21 18:59:00,1.6608,1.66085,1.66065,1.66075,822700000.0
2007-12-21 19:00:00,1.66075,1.6611,1.6606,1.661,445100000.0
2007-12-21 19:01:00,1.661,1.66115,1.6609,1.6611,380400000.0
2007-12-21 19:02:00,1.6611,1.66115,1.661,1.6611,325700000.0
2007-12-21 19:03:00,1.661,1.66115,1.661,1.66105,145150000.0
2007-12-21 19:04:00,1.66105,1.6611,1.6609,1.661,652200000.0
2007-12-21 19:05:00,1.661,1.66115,1.661,1.661,629800010.0
2007-12-21 19:06:00,1.661,1.661,1.6609,1.66095,579700000.0
2007-12-21 19:07:00,1.66095,1.66095,1.6609,1.66095,183900000.0
2007-12-21 19:08:00,1.66095,1.66095,1.6608,1.6609,184900000.0
2007-12-21 19:09:00,1.6609,1.6609,1.6608,1.6609,69500000.0
2007-12-21 19:10:00,1.6609,1.6609,1.6608,1.6609,186700000.0
2007-12-21 19:11:00,1.6609,1.66095,1.66085,1.66085,451300001.0
2007-12-21 19:12:00,1.6609,1.66095,1.66085,1.66095,559200007.0
2007-12-21 19:13:00,1.66095,1.661,1.6609,1.66095,264300000.0
2007-12-21 19:14:00,1.66095,1.661,1.6609,1.66095,306500000.0
2007-12-21 19:15:00,1.66095,1.661,1.66095,1.661,276400000.0
2007-12-21 19:16:00,1.661,1.6611,1.66095,1.66105,509600003.0
2007-12-21 19:17:00,1.661,1.66115,1.66095,1.66115,336099997.0
2007-12-21 19:18:00,1.66115,1.6612,1.6611,1.66115,271800000.0
2007-12-21 19:19:00,1.66115,1.66125,1.66115,1.6612,227950000.0
2007-12-21 19:20:00,1.66115,1.6612,1.66105,1.6611,202400000.0
2007-12-21 19:21:00,1.6611,1.6611,1.66105,1.6611,175500000.0
2007-12-21 19:22:00,1.66105,1.6612,1.66095,1.66115,427399997.0
2007-12-21 19:23:00,1.66115,1.6612,1.6611,1.66115,140000000.0
2007-12-21 19:24:00,1.66115,1.6612,1.6611,1.66115,106000000.0
2007-12-21 19:25:00,1.66115,1.66115,1.661,1.6611,15300000.0
2007-12-21 19:26:00,1.6611,1.66115,1.661,1.66115,41000000.0
2007-12-21 19:27:00,1.66115,1.66115,1.66105,1.66115,163700000.0
2007-12-21 19:28:00,1.66115,1.66115,1.66105,1.66115,182300000.0
2007-12-21 19:29:00,1.66115,1.66125,1.6611,1.66115,424099998.0
2007-12-21 19:30:00,1.66115,1.66115,1.66105,1.66115,337400004.0
2007-12-21 19:31:00,1.66115,1.66115,1.661,1.6611,126000000.0
2007-12-21 19:32:00,1.6611,1.6612,1.66105,1.66105,88400000.0
2007-12-21 19:33:00,1.6611,1.66115,1.661,1.66115,206400000.0
2007-12-21 19:34:00,1.66115,1.66115,1.66095,1.66095,144200000.0
2007-12-21 19:35:00,1.66095,1.66105,1.6609,1.6609,95200000.0
2007-12-21 19:36:00,1.6609,1.6609,1.66065,1.6607,206000000.0
2007-12-21 19:37:00,1.6607,1.6607,1.6604,1.6607,196600001.0
2007-12-21 19:38:00,1.6607,1.66085,1.6606,1.66065,492099997.0
2007-12-21 19:39:00,1.6607,1.6608,1.6605,1.66055,648199985.0
2007-12-21 19:40:00,1.66055,1.6607,1.66045,1.66055,617099998.0
2007-12-21 19:41:00,1.66055,1.6606,1.66045,1.66045,389299999.0
2007-12-21 19:42:00,1.66045,1.66045,1.66035,1.66045,134900000.0
2007-12-21 19:43:00,1.66045,1.66045,1.6603,1.6603,278400000.0
2007-12-21 19:44:00,1.6603,1.6603,1.6601,1.66015,189500000.0
2007-12-21 19:45:00,1.66015,1.66025,1.6601,1.6602,197500000.0
2007-12-21 19:46:00,1.6602,1.6605,1.6602,1.66045,1194299999.0
2007-12-21 19:47:00,1.66045,1.66055,1.6603,1.66055,450500001.0
2007-12-21 19:48:00,1.66055,1.66055,1.66045,1.66055,126800000.0
2007-12-21 19:49:00,1.66055,1.66055,1.66035,1.6604,1064199996.0
2007-12-21 19:50:00,1.66045,1.66045,1.66045,1.66045,95100000.0
2007-12-21 19:51:00,1.6604,1.66045,1.6603,1.66045,30500000.0
2007-12-21 19:52:00,1.66045,1.66045,1.66035,1.66035,16800000.0
2007-12-21 19:53:00,1.66055,1.66055,1.66045,1.6605,30384985.0
2007-12-21 19:54:00,1.6605,1.66055,1.6603,1.66055,43224924.0
2007-12-21 19:55:00,1.66055,1.66055,1.66035,1.66045,86346967.0
2007-12-21 19:56:00,1.66045,1.66055,1.6604,1.66045,31069970.0
2007-12-21 19:57:00,1.6604,1.6606,1.66035,1.66045,93164866.0
2007-12-21 19:58:00,1.66045,1.6605,1.66025,1.66025,57308949.0
2007-12-21 19:59:00,1.6602,1.66025,1.66,1.66025,521208946.0
2007-12-21 20:00:00,1.66025,1.66025,1.66005,1.66005,522546966.0
2007-12-21 20:01:00,1.66005,1.66025,1.66005,1.66015,109575736.0
2007-12-21 20:02:00,1.66015,1.66025,1.66015,1.66025,33065826.0
2007-12-21 20:03:00,1.66025,1.66035,1.6601,1.66025,286371892.0
2007-12-21 20:04:00,1.66025,1.66045,1.66015,1.66015,231754955.0
2007-12-21 20:05:00,1.66015,1.66035,1.66,1.66015,222705766.0
2007-12-21 20:06:00,1.66005,1.66015,1.66,1.66,113554955.0
2007-12-21 20:07:00,1.66005,1.66015,1.66,1.6601,51955916.0
2007-12-21 20:08:00,1.6601,1.6601,1.66,1.66,105600000.0
2007-12-21 20:09:00,1.66005,1.66015,1.66,1.66015,67277958.0
2007-12-21 20:10:00,1.66005,1.66015,1.66,1.66005,299315972.0
2007-12-21 20:11:00,1.6601,1.66025,1.6601,1.6601,88272853.0
2007-12-21 20:12:00,1.6601,1.66015,1.66005,1.6601,39000000.0
2007-12-21 20:13:00,1.6601,1.66035,1.66005,1.66025,178992973.0
2007-12-21 20:14:00,1.66025,1.66025,1.66025,1.66025,2892973.0
2007-12-21 20:15:00,1.66025,1.66035,1.66025,1.6603,9200000.0
2007-12-21 20:16:00,1.6602,1.6603,1.66015,1.66015,44400000.0
2007-12-21 20:17:00,1.6602,1.6602,1.6601,1.66015,98900000.0
2007-12-21 20:18:00,1.6602,1.6604,1.6602,1.6604,29239940.0
2007-12-21 20:19:00,1.6604,1.6604,1.6602,1.6602,30430991.0
2007-12-21 20:20:00,1.6602,1.66025,1.6601,1.66015,59200000.0
2007-12-21 20:21:00,1.66015,1.66025,1.66015,1.6602,17600000.0
2007-12-21 20:22:00,1.66025,1.6603,1.66025,1.66025,5876997.0
2007-12-21 20:23:00,1.66025,1.6603,1.6602,1.6603,47032913.0
2007-12-21 20:24:00,1.6603,1.6603,1.6602,1.66025,64049850.0
2007-12-21 20:25:00,1.6602,1.66035,1.6602,1.6602,112792973.0
2007-12-21 20:26:00,1.66015,1.66035,1.66015,1.66035,93138979.0
2007-12-21 20:27:00,1.66035,1.6604,1.66015,1.6602,15616937.0
2007-12-21 20:28:00,1.66015,1.66025,1.66015,1.66015,4003844.0
2007-12-21 20:29:00,1.66025,1.6603,1.66015,1.6603,23707988.0
2007-12-21 20:30:00,1.6603,1.66035,1.6601,1.66015,103523964.0
2007-12-21 20:31:00,1.66015,1.66015,1.66005,1.6601,83953994.0
2007-12-21 20:32:00,1.6601,1.66015,1.65995,1.65995,83353994.0
2007-12-21 20:33:00,1.66,1.66015,1.66,1.66015,15523964.0
2007-12-21 20:34:00,1.66015,1.66015,1.66005,1.66005,7400961.0
2007-12-21 20:35:00,1.66005,1.66005,1.66,1.66,22000000.0
2007-12-21 20:36:00,1.66,1.66005,1.65985,1.66,95515974.0
2007-12-21 20:37:00,1.66,1.66,1.65995,1.65995,64800000.0
2007-12-21 20:38:00,1.65995,1.66005,1.65995,1.65995,67507988.0
2007-12-21 20:39:00,1.66,1.66005,1.65985,1.65995,228569970.0
2007-12-21 20:40:00,1.66,1.66005,1.6599,1.66005,14754955.0
2007-12-21 20:41:00,1.66005,1.66005,1.6599,1.66,37461982.0
2007-12-21 20:42:00,1.66,1.66005,1.6599,1.66,18508949.0
2007-12-21 20:43:00,1.66,1.66015,1.65995,1.66015,98953994.0
2007-12-21 20:44:00,1.66015,1.6603,1.66005,1.6602,33353994.0
2007-12-21 20:45:00,1.6602,1.6602,1.66005,1.66015,31784985.0
2007-12-21 20:46:00,1.66015,1.66035,1.6601,1.66035,94124925.0
2007-12-21 20:47:00,1.6602,1.66035,1.66015,1.66015,43100000.0
2007-12-21 20:48:00,1.66005,1.66035,1.66,1.6602,71376997.0
2007-12-21 20:49:00,1.66005,1.6602,1.66005,1.6602,76800000.0
2007-12-21 20:50:00,1.6602,1.6603,1.65985,1.65985,73200000.0
2007-12-21 20:51:00,1.65985,1.65985,1.6598,1.65985,59300000.0
2007-12-21 20:52:00,1.65985,1.65985,1.6598,1.6598,28400000.0
2007-12-21 20:53:00,1.6598,1.6598,1.6598,1.6598,366400000.0
2007-12-21 20:54:00,1.6598,1.65985,1.65975,1.65975,173100000.0
2007-12-21 20:55:00,1.6597,1.65985,1.6595,1.65965,80600000.0
2007-12-21 20:56:00,1.65965,1.6598,1.65955,1.65955,106600000.0
2007-12-21 20:57:00,1.6596,1.6599,1.6596,1.65975,646200007.0
2007-12-21 20:58:00,1.65975,1.6598,1.6597,1.6598,338300001.0
2007-12-21 20:59:00,1.6598,1.66005,1.6597,1.6599,232400000.0
2007-12-21 21:00:00,1.65995,1.66015,1.6599,1.66015,179500000.0
2007-12-21 21:01:00,1.66015,1.6603,1.66,1.66025,611799998.0
2007-12-21 21:02:00,1.66025,1.66035,1.66005,1.66035,43800000.0
2007-12-21 21:03:00,1.66015,1.66025,1.66015,1.66015,209600000.0
2007-12-21 21:04:00,1.66015,1.66025,1.65995,1.66005,1025900003.0
2007-12-21 21:05:00,1.66005,1.66015,1.65995,1.65995,844199987.0
2007-12-21 21:06:00,1.65995,1.66025,1.6599,1.6599,707400001.0
2007-12-21 21:07:00,1.65995,1.66005,1.65985,1.65995,641699998.0
2007-12-21 21:08:00,1.65995,1.65995,1.65985,1.65985,81600000.0
2007-12-21 21:09:00,1.6597,1.65985,1.6594,1.6597,768499997.0
2007-12-21 21:10:00,1.6594,1.66,1.65935,1.65955,541799995.0
2007-12-21 21:11:00,1.65955,1.6604,1.65955,1.66025,764000004.0
2007-12-21 21:12:00,1.66025,1.66035,1.66005,1.6603,158700000.0
2007-12-21 21:13:00,1.66025,1.6603,1.6601,1.66015,148600000.0
2007-12-21 21:14:00,1.66015,1.6603,1.66,1.66,58399999.0
2007-12-21 21:15:00,1.66,1.66005,1.65995,1.66,92500000.0
2007-12-21 21:16:00,1.66,1.66,1.66,1.66,108800000.0
2007-12-21 21:17:00,1.66,1.66005,1.65995,1.66,128500000.0
2007-12-21 21:18:00,1.66,1.66,1.66,1.66,20000000.0
2007-12-21 21:19:00,1.66,1.6602,1.65995,1.6602,414200002.0
2007-12-21 21:20:00,1.6602,1.6605,1.66015,1.66035,712100000.0
2007-12-21 21:21:00,1.66035,1.66045,1.66035,1.66035,619400000.0
2007-12-21 21:22:00,1.66035,1.66055,1.66005,1.66025,684100000.0
2007-12-21 21:23:00,1.66025,1.66035,1.6602,1.66025,763400000.0
2007-12-21 21:24:00,1.66025,1.6603,1.66015,1.6603,134100002.0
2007-12-21 21:25:00,1.6602,1.6603,1.66015,1.66025,141200000.0
2007-12-21 21:26:00,1.66025,1.6603,1.66015,1.66015,175800000.0
2007-12-21 21:27:00,1.66015,1.6603,1.66015,1.6603,628400013.0
2007-12-21 21:28:00,1.6602,1.6603,1.66015,1.6602,1109000010.0
2007-12-21 21:29:00,1.6602,1.6603,1.6598,1.66,296700000.0
2007-12-21 21:30:00,1.65995,1.6602,1.65995,1.66015,349600000.0
2007-12-21 21:31:00,1.66015,1.66015,1.65995,1.66,441000000.0
2007-12-21 21:32:00,1.66,1.66,1.65965,1.6597,582700000.0
2007-12-21 21:33:00,1.6597,1.6599,1.65945,1.6595,1094500000.0
2007-12-21 21:34:00,1.6595,1.65975,1.6595,1.65965,756400000.0
2007-12-21 21:35:00,1.65965,1.65965,1.6595,1.6595,251399997.0
2007-12-21 21:36:00,1.65955,1.6597,1.65955,1.6596,772900003.0
2007-12-21 21:37:00,1.6596,1.65965,1.6596,1.6596,112899999.0
2007-12-21 21:38:00,1.65965,1.65965,1.6596,1.65965,244000000.0
2007-12-21 21:39:00,1.65965,1.65965,1.65955,1.65965,571800004.0
2007-12-21 21:40:00,1.65965,1.65965,1.6595,1.6596,363499997.0
2007-12-21 21:41:00,1.6596,1.6599,1.6596,1.6599,663800000.0
2007-12-21 21:42:00,1.6599,1.6599,1.65975,1.65985,1068000000.0
2007-12-21 21:43:00,1.65985,1.66005,1.65985,1.66,632000000.0
2007-12-21 21:44:00,1.66,1.66015,1.65985,1.66,1569899989.0
2007-12-21 21:45:00,1.66,1.66,1.6598,1.6598,392700000.0
2007-12-21 21:46:00,1.6598,1.6598,1.6598,1.6598,82500000.0
2007-12-21 21:47:00,1.6598,1.6598,1.6597,1.6597,428200000.0
2007-12-21 21:48:00,1.6597,1.6597,1.65935,1.65945,967500000.0
2007-12-21 21:49:00,1.65945,1.6597,1.65945,1.65955,726999998.0
2007-12-21 21:50:00,1.65955,1.65975,1.6595,1.6595,1145700000.0
2007-12-21 21:51:00,1.6595,1.6595,1.65935,1.65935,858000000.0
2007-12-21 21:52:00,1.65935,1.6594,1.6593,1.6594,698600004.0
2007-12-21 21:53:00,1.6594,1.6594,1.65935,1.6594,321400004.0
2007-12-21 21:54:00,1.6594,1.6594,1.65935,1.65935,572299998.0
2007-12-21 21:55:00,1.6594,1.6598,1.6594,1.65975,943600000.0
2007-12-21 21:56:00,1.65975,1.6602,1.6597,1.66,1508299998.0
2007-12-21 21:57:00,1.66,1.66015,1.66,1.66,499999998.0
2007-12-21 21:58:00,1.66,1.66025,1.66,1.6601,803100001.0
2007-12-21 21:59:00,1.66005,1.6601,1.6597,1.66,679600002.0
2007-12-21 22:00:00,1.65995,1.66025,1.65995,1.6602,1578399991.0
2007-12-21 22:01:00,1.6602,1.6602,1.65995,1.66,1283399997.0
2007-12-21 22:02:00,1.66,1.66,1.65995,1.65995,420200000.0
2007-12-21 22:03:00,1.65995,1.66005,1.6595,1.6595,1072400002.0
2007-12-21 22:04:00,1.6595,1.65965,1.6595,1.65965,632700000.0
2007-12-21 22:05:00,1.65965,1.65965,1.6595,1.65965,539000000.0
2007-12-21 22:06:00,1.65965,1.66,1.6595,1.65985,1014500000.0
2007-12-21 22:07:00,1.65985,1.6599,1.65975,1.65975,500099999.0
2007-12-21 22:08:00,1.65975,1.6599,1.65975,1.65975,483000006.0
2007-12-21 22:09:00,1.65975,1.6603,1.65975,1.66015,642200005.0
2007-12-21 22:10:00,1.6601,1.66055,1.6601,1.6603,1729300000.0
2007-12-21 22:11:00,1.6603,1.66055,1.6602,1.6603,869400014.0
2007-12-21 22:12:00,1.6604,1.6606,1.66035,1.6604,1523399995.0
2007-12-21 22:13:00,1.6604,1.6605,1.65985,1.65995,876999995.0
2007-12-21 22:14:00,1.65975,1.6601,1.65975,1.6601,847199992.0
2007-12-21 22:15:00,1.66,1.66005,1.65995,1.66,415100001.0
2007-12-21 22:16:00,1.66,1.66,1.66,1.66,491599989.0
2007-12-21 22:17:00,1.66,1.6601,1.65995,1.66,658399992.0
2007-12-21 22:18:00,1.66,1.6602,1.66,1.6601,896599985.0
2007-12-21 22:19:00,1.66005,1.6601,1.66,1.66,1408200014.0
2007-12-21 22:20:00,1.66,1.6601,1.65995,1.66,921500004.0
2007-12-21 22:21:00,1.66,1.6601,1.6598,1.65995,432299993.0
2007-12-21 22:22:00,1.6598,1.65985,1.65975,1.65985,296999994.0
2007-12-21 22:23:00,1.65985,1.66,1.6598,1.65995,378499994.0
2007-12-21 22:24:00,1.65995,1.66035,1.65995,1.66,1362199982.0
2007-12-21 22:25:00,1.66,1.66005,1.66,1.66005,548299998.0
2007-12-21 22:26:00,1.66005,1.66005,1.66005,1.66005,176000000.0
2007-12-21 22:27:00,1.66005,1.66005,1.6598,1.65995,1094799968.0
2007-12-21 22:28:00,1.66,1.6601,1.65995,1.6601,1180799984.0
2007-12-21 22:29:00,1.66005,1.6602,1.66005,1.6602,388000000.0
2007-12-21 22:30:00,1.6602,1.66025,1.66005,1.6602,1043299992.0
2007-12-21 22:31:00,1.6602,1.66025,1.66015,1.66025,834899992.0
2007-12-21 22:32:00,1.66025,1.66025,1.6602,1.6602,165799999.0
2007-12-21 22:33:00,1.6602,1.6602,1.6602,1.6602,288000000.0
2007-12-21 22:34:00,1.6602,1.6602,1.6602,1.6602,340000000.0
2007-12-21 22:35:00,1.6602,1.66025,1.6602,1.66025,442200000.0
2007-12-21 22:36:00,1.66025,1.66025,1.6602,1.6602,244600000.0
2007-12-21 22:37:00,1.6602,1.6602,1.6602,1.6602,408799989.0
2007-12-21 22:38:00,1.6602,1.66025,1.6602,1.6602,142599995.0
2007-12-21 22:39:00,1.6602,1.66045,1.6602,1.66045,107400000.0
2007-12-21 22:40:00,1.66045,1.66045,1.6602,1.66045,50000000.0
2007-12-21 22:41:00,1.6602,1.66045,1.6602,1.6602,483260738.0
2007-12-21 22:42:00,1.6602,1.66025,1.66015,1.6602,469799998.0
2007-12-21 22:43:00,1.6602,1.66025,1.66015,1.66025,605200005.0
2007-12-21 22:44:00,1.66025,1.66065,1.6602,1.6603,1076499989.0
2007-12-21 22:45:00,1.66035,1.6604,1.66015,1.6602,438399999.0
2007-12-21 22:46:00,1.6602,1.6606,1.6602,1.6606,672799998.0
2007-12-21 22:47:00,1.6606,1.6606,1.66035,1.6606,864100000.0
2007-12-21 22:48:00,1.6606,1.6606,1.6604,1.6605,616500000.0
2007-12-21 22:49:00,1.6605,1.66055,1.66035,1.66055,352000000.0
2007-12-21 22:50:00,1.66055,1.6606,1.66035,1.6605,812200000.0
2007-12-21 22:51:00,1.6605,1.66065,1.6605,1.6606,1452000000.0
2007-12-21 22:52:00,1.6606,1.66065,1.66055,1.66055,444000000.0
2007-12-21 22:53:00,1.6606,1.6606,1.6604,1.6605,793699992.0
2007-12-21 22:54:00,1.6605,1.6606,1.66025,1.66055,1127099991.0
2007-12-21 22:55:00,1.66055,1.66065,1.66025,1.6604,965200000.0
2007-12-21 22:56:00,1.6604,1.6604,1.66025,1.6603,540899994.0
2007-12-21 22:57:00,1.6603,1.6605,1.66025,1.6605,589899992.0
2007-12-21 22:58:00,1.6605,1.6605,1.66035,1.6604,244000000.0
2007-12-21 22:59:00,1.6604,1.6605,1.66035,1.6604,192000000.0
2007-12-21 23:00:00,1.6604,1.6606,1.66025,1.66055,1268800004.0
2007-12-21 23:01:00,1.66035,1.66047,1.66026,1.66029,309100000.0
2007-12-21 23:02:00,1.66026,1.66031,1.6602,1.66024,353900001.0
2007-12-21 23:03:00,1.66025,1.66029,1.66012,1.66015,260399999.0
2007-12-21 23:04:00,1.66013,1.66013,1.66003,1.66013,149900001.0
2007-12-21 23:05:00,1.66017,1.66037,1.66008,1.66013,271199999.0
2007-12-21 23:06:00,1.66009,1.66034,1.66007,1.66026,723199999.0
2007-12-21 23:07:00,1.66026,1.66046,1.6601,1.6601,418100004.0
2007-12-21 23:08:00,1.66014,1.66017,1.65991,1.66014,730300000.0
2007-12-21 23:09:00,1.66003,1.66012,1.65999,1.66005,589600001.0
2007-12-21 23:10:00,1.66007,1.66039,1.65999,1.66007,793399999.0
2007-12-21 23:11:00,1.66008,1.66055,1.66005,1.66035,560600000.0
2007-12-21 23:12:00,1.66037,1.6604,1.66007,1.66007,700399995.0
2007-12-21 23:13:00,1.65994,1.66004,1.65967,1.65968,1430700009.0
2007-12-21 23:14:00,1.65979,1.6601,1.65965,1.65965,1488900004.0
2007-12-21 23:15:00,1.65962,1.66,1.65962,1.6597,950100000.0
2007-12-21 23:16:00,1.65973,1.65981,1.65972,1.65975,211600001.0
2007-12-21 23:17:00,1.65977,1.65989,1.65977,1.65977,487900004.0
2007-12-21 23:18:00,1.65973,1.65982,1.65968,1.65982,204299999.0
2007-12-21 23:19:00,1.6598,1.65986,1.65972,1.65986,343900002.0
2007-12-21 23:20:00,1.65993,1.66003,1.65989,1.66003,96099999.0
2007-12-21 23:21:00,1.66,1.66008,1.65995,1.65995,256100002.0
2007-12-21 23:22:00,1.65986,1.6599,1.65979,1.6599,103600000.0
2007-12-21 23:23:00,1.65994,1.66007,1.65989,1.65989,223600001.0
2007-12-21 23:24:00,1.66008,1.66013,1.65994,1.65994,52400000.0
2007-12-21 23:25:00,1.65992,1.66018,1.65992,1.66018,167900000.0
2007-12-21 23:26:00,1.66022,1.66025,1.66017,1.66019,185799999.0
2007-12-21 23:27:00,1.66012,1.66012,1.66004,1.66012,140800000.0
2007-12-21 23:28:00,1.66015,1.66032,1.66015,1.66032,222700000.0
2007-12-21 23:29:00,1.66035,1.66045,1.66012,1.66037,755000005.0
2007-12-21 23:30:00,1.66027,1.66041,1.66006,1.66011,744699998.0
2007-12-21 23:31:00,1.66012,1.66023,1.66009,1.66018,349700003.0
2007-12-21 23:32:00,1.6602,1.66025,1.6602,1.6602,124499998.0
2007-12-21 23:33:00,1.66023,1.66032,1.66023,1.66023,196600001.0
2007-12-21 23:34:00,1.66028,1.66029,1.66015,1.66017,353400002.0
2007-12-21 23:35:00,1.66016,1.66039,1.66016,1.66036,73600000.0
2007-12-21 23:36:00,1.66043,1.6605,1.66038,1.66039,322300000.0
2007-12-21 23:37:00,1.66046,1.66056,1.66031,1.66035,1060000000.0
2007-12-21 23:38:00,1.66035,1.66052,1.66017,1.66052,943000005.0
2007-12-21 23:39:00,1.66056,1.66056,1.66022,1.6604,476200001.0
2007-12-21 23:40:00,1.66058,1.66064,1.66035,1.6606,513300002.0
2007-12-21 23:41:00,1.66063,1.66067,1.66039,1.66067,305899999.0
2007-12-21 23:42:00,1.66063,1.66075,1.66044,1.66066,239200001.0
2007-12-21 23:43:00,1.66063,1.66063,1.66046,1.66049,308900002.0
2007-12-21 23:44:00,1.66051,1.66082,1.66051,1.66082,194000000.0
2007-12-21 23:45:00,1.66089,1.66095,1.66051,1.66077,762999998.0
2007-12-21 23:46:00,1.66066,1.66066,1.66059,1.66062,173400002.0
2007-12-21 23:47:00,1.66049,1.66064,1.66034,1.6605,383800004.0
2007-12-21 23:48:00,1.66064,1.66072,1.66036,1.66039,493299994.0
2007-12-21 23:49:00,1.66037,1.66043,1.66036,1.66043,420599999.0
2007-12-21 23:50:00,1.66041,1.66041,1.66012,1.66034,499900003.0
2007-12-21 23:51:00,1.66033,1.66033,1.65978,1.66002,614500001.0
2007-12-21 23:52:00,1.66008,1.66011,1.65969,1.65989,298600003.0
2007-12-21 23:53:00,1.65992,1.66015,1.65988,1.66015,396999998.0
2007-12-21 23:54:00,1.66023,1.66049,1.66023,1.66048,442699999.0
2007-12-21 23:55:00,1.66028,1.66028,1.65936,1.65936,152200001.0
2007-12-21 23:56:00,1.65956,1.66015,1.65956,1.66,462300000.0
2007-12-21 23:57:00,1.66,1.66017,1.65994,1.66017,133399999.0
2007-12-21 23:58:00,1.66016,1.6603,1.65991,1.65995,172300000.0
2007-12-21 23:59:00,1.65957,1.65963,1.65957,1.65963,25700001.0
2007-12-24 00:00:00,1.66137,1.66137,1.66112,1.66112,97299998.0
2007-12-24 00:01:00,1.66149,1.66149,1.66123,1.66146,100200001.0
2007-12-24 00:02:00,1.66129,1.66138,1.66083,1.6613,64900000.0
2007-12-24 00:03:00,1.66111,1.66157,1.66095,1.66157,139199999.0
2007-12-24 00:04:00,1.66128,1.66165,1.66128,1.66165,612900001.0
2007-12-24 00:05:00,1.66095,1.66157,1.66095,1.66105,295800005.0
2007-12-24 00:06:00,1.6612,1.66172,1.6612,1.66172,350700000.0
2007-12-24 00:07:00,1.66153,1.66178,1.66094,1.66107,80500000.0
2007-12-24 00:08:00,1.66099,1.66125,1.66073,1.66125,105500000.0
2007-12-24 00:09:00,1.66124,1.66135,1.66124,1.6613,292000001.0
2007-12-24 00:10:00,1.66107,1.66121,1.66083,1.66107,197000000.0
2007-12-24 00:11:00,1.66095,1.66104,1.66072,1.66101,146800001.0
2007-12-24 00:12:00,1.66119,1.6617,1.66078,1.6611,256999998.0
2007-12-24 00:13:00,1.66114,1.66114,1.6608,1.6608,272900000.0
2007-12-24 00:14:00,1.66075,1.66101,1.66075,1.66093,84000000.0
2007-12-24 00:15:00,1.66081,1.66108,1.66078,1.66089,97799998.0
2007-12-24 00:16:00,1.66085,1.66103,1.66083,1.66085,235100001.0
2007-12-24 00:17:00,1.66078,1.66114,1.66076,1.66106,274800000.0
2007-12-24 00:18:00,1.66105,1.6612,1.66084,1.66084,396299998.0
2007-12-24 00:19:00,1.661,1.66124,1.66097,1.66108,263700002.0
2007-12-24 00:20:00,1.66095,1.66128,1.66095,1.66126,482600002.0
2007-12-24 00:21:00,1.66119,1.66119,1.66088,1.66104,327000003.0
2007-12-24 00:22:00,1.66099,1.6612,1.66099,1.6612,791400000.0
2007-12-24 00:23:00,1.66109,1.66123,1.66098,1.66115,466300002.0
2007-12-24 00:24:00,1.66088,1.66095,1.66046,1.66095,292100000.0
2007-12-24 00:25:00,1.66092,1.66098,1.66075,1.66075,206099999.0
2007-12-24 00:26:00,1.6608,1.66107,1.6608,1.66107,710800000.0
2007-12-24 00:27:00,1.66082,1.66123,1.66082,1.66088,576999997.0
2007-12-24 00:28:00,1.66088,1.66088,1.66044,1.66062,840399994.0
2007-12-24 00:29:00,1.6605,1.66097,1.66047,1.66077,945900005.0
2007-12-24 00:30:00,1.66091,1.66104,1.66087,1.66096,1000700004.0
2007-12-24 00:31:00,1.66109,1.66127,1.66095,1.66127,772200002.0
2007-12-24 00:32:00,1.66089,1.66103,1.66076,1.66095,1183400001.0
2007-12-24 00:33:00,1.66096,1.66105,1.66087,1.66088,796299997.0
2007-12-24 00:34:00,1.66066,1.6608,1.66064,1.66079,647000003.0
2007-12-24 00:35:00,1.66089,1.66109,1.66089,1.66095,966499998.0
2007-12-24 00:36:00,1.66068,1.66111,1.66065,1.66108,1231700001.0
2007-12-24 00:37:00,1.66105,1.66105,1.66072,1.66092,1378100002.0
2007-12-24 00:38:00,1.6608,1.66107,1.66058,1.66107,982699999.0
2007-12-24 00:39:00,1.66075,1.6608,1.66067,1.66067,725099999.0
2007-12-24 00:40:00,1.66019,1.66085,1.66019,1.66082,960300001.0
2007-12-24 00:41:00,1.66078,1.66102,1.66055,1.6608,1304299996.0
2007-12-24 00:42:00,1.66087,1.66098,1.66062,1.66087,820500001.0
2007-12-24 00:43:00,1.66092,1.66117,1.6607,1.6607,991700000.0
2007-12-24 00:44:00,1.66051,1.6611,1.66051,1.6611,556100002.0
2007-12-24 00:45:00,1.6608,1.66087,1.66073,1.66073,473700001.0
2007-12-24 00:46:00,1.66059,1.66079,1.66059,1.66079,200700000.0
2007-12-24 00:47:00,1.661,1.6611,1.661,1.6611,31300000.0
2007-12-24 00:48:00,1.661,1.6611,1.661,1.6611,32800000.0
2007-12-24 00:49:00,1.661,1.6611,1.661,1.6611,31200000.0
2007-12-24 00:50:00,1.661,1.6611,1.661,1.6611,20900000.0
2007-12-24 00:51:00,1.661,1.6611,1.661,1.66105,69200000.0
2007-12-24 00:52:00,1.661,1.6611,1.661,1.66105,36000000.0
2007-12-24 00:53:00,1.6609,1.6611,1.6609,1.661,143400001.0
2007-12-24 00:54:00,1.6611,1.6611,1.6609,1.6611,71600000.0
2007-12-24 00:55:00,1.6611,1.6611,1.661,1.6611,37600000.0
2007-12-24 00:56:00,1.6611,1.6611,1.661,1.6611,39200001.0
2007-12-24 00:57:00,1.661,1.6611,1.6609,1.6611,34800000.0
2007-12-24 00:58:00,1.661,1.6611,1.6609,1.6609,50400000.0
2007-12-24 00:59:00,1.661,1.66165,1.661,1.661,132800000.0
2007-12-24 01:00:00,1.661,1.661,1.6609,1.661,217600000.0
2007-12-24 01:01:00,1.661,1.661,1.661,1.661,184400000.0
2007-12-24 01:02:00,1.6608,1.66145,1.6608,1.661,89100000.0
2007-12-24 01:03:00,1.6609,1.6609,1.6607,1.6609,48000000.0
2007-12-24 01:04:00,1.6607,1.6607,1.6606,1.6606,10000000.0
2007-12-24 01:05:00,1.661,1.661,1.661,1.661,1200000.0
2007-12-24 01:06:00,1.6608,1.66095,1.6608,1.66095,121600000.0
2007-12-24 01:07:00,1.66095,1.66095,1.6609,1.6609,34400000.0
2007-12-24 01:08:00,1.66063,1.66089,1.66063,1.66083,725899994.0
2007-12-24 01:09:00,1.6608,1.6608,1.6608,1.6608,8000000.0
2007-12-24 01:10:00,1.6608,1.6608,1.6608,1.6608,20000000.0
2007-12-24 01:11:00,1.661,1.66136,1.66099,1.66108,1406700008.0
2007-12-24 01:12:00,1.6607,1.6609,1.6607,1.6609,299500003.0
2007-12-24 01:13:00,1.66083,1.66083,1.66073,1.66082,527500005.0
2007-12-24 01:14:00,1.6607,1.66091,1.6607,1.66091,319600001.0
2007-12-24 01:15:00,1.661,1.66119,1.66084,1.66094,423600001.0
2007-12-24 01:16:00,1.6609,1.6609,1.6609,1.6609,4000000.0
2007-12-24 01:17:00,1.66092,1.66101,1.6607,1.66084,429200000.0
2007-12-24 01:18:00,1.6608,1.6609,1.6608,1.6609,20000000.0
2007-12-24 01:19:00,1.6608,1.66115,1.6608,1.66115,228000000.0
2007-12-24 01:20:00,1.66115,1.66125,1.66095,1.661,306300004.0
2007-12-24 01:21:00,1.6609,1.661,1.6608,1.6608,60300000.0
2007-12-24 01:22:00,1.6608,1.661,1.6608,1.6608,85900000.0
2007-12-24 01:23:00,1.66088,1.66106,1.66088,1.66101,245999998.0
2007-12-24 01:24:00,1.661,1.661,1.661,1.661,16000000.0
2007-12-24 01:25:00,1.661,1.661,1.661,1.661,16000000.0
2007-12-24 01:26:00,1.661,1.661,1.661,1.661,8000000.0
2007-12-24 01:27:00,1.6608,1.66145,1.6608,1.661,61900000.0
2007-12-24 01:28:00,1.661,1.661,1.66095,1.66095,21300000.0
2007-12-24 01:29:00,1.661,1.661,1.66095,1.66095,153600000.0
2007-12-24 01:30:00,1.66095,1.66095,1.6608,1.66095,226599997.0
2007-12-24 01:31:00,1.661,1.661,1.6608,1.6608,44000000.0
2007-12-24 01:32:00,1.6608,1.6608,1.6608,1.6608,4000000.0
2007-12-24 01:33:00,1.661,1.661,1.6608,1.6608,130499999.0
2007-12-24 01:34:00,1.6608,1.6608,1.6608,1.6608,4000000.0
2007-12-24 01:35:00,1.6608,1.66085,1.6608,1.6608,120000000.0
2007-12-24 01:36:00,1.6608,1.6608,1.66055,1.66055,6900000.0
2007-12-24 01:37:00,1.6608,1.6608,1.6608,1.6608,4000000.0
2007-12-24 01:38:00,1.6608,1.66095,1.6607,1.6607,76800000.0
2007-12-24 01:39:00,1.6607,1.6607,1.6607,1.6607,20000000.0
2007-12-24 01:40:00,1.6607,1.6607,1.6607,1.6607,4000000.0
2007-12-24 01:41:00,1.6607,1.66095,1.6607,1.66095,61600000.0
2007-12-24 01:42:00,1.66075,1.661,1.66075,1.661,28000000.0
2007-12-24 01:43:00,1.66075,1.66135,1.66055,1.66115,110100000.0
2007-12-24 01:44:00,1.6613,1.6613,1.66115,1.66115,72400000.0
2007-12-24 01:45:00,1.6612,1.6613,1.6612,1.6613,69500000.0
2007-12-24 01:46:00,1.66115,1.66135,1.66115,1.66125,232200010.0
2007-12-24 01:47:00,1.6613,1.6613,1.6613,1.6613,8000000.0
2007-12-24 01:48:00,1.66115,1.6613,1.6611,1.6613,30800000.0
2007-12-24 01:49:00,1.66135,1.66135,1.66105,1.66125,160700000.0
2007-12-24 01:50:00,1.66115,1.66125,1.66115,1.66125,71800000.0
2007-12-24 01:51:00,1.6613,1.6613,1.66125,1.6613,28000000.0
2007-12-24 01:52:00,1.66125,1.6615,1.66125,1.66145,152000000.0
2007-12-24 01:53:00,1.6614,1.6615,1.66115,1.6613,278500006.0
2007-12-24 01:54:00,1.6613,1.6617,1.66125,1.6613,527100001.0
2007-12-24 01:55:00,1.6613,1.6614,1.66095,1.66125,554199987.0
2007-12-24 01:56:00,1.66125,1.6613,1.66125,1.6613,344799994.0
2007-12-24 01:57:00,1.6613,1.6614,1.66115,1.66125,445499993.0
2007-12-24 01:58:00,1.6613,1.6614,1.661,1.6612,456200000.0
2007-12-24 01:59:00,1.6612,1.6615,1.6612,1.6612,355900000.0
2007-12-24 02:00:00,1.6612,1.6613,1.661,1.6613,162099999.0
2007-12-24 02:01:00,1.6613,1.6613,1.66105,1.6613,146400000.0
2007-12-24 02:02:00,1.6611,1.6613,1.6611,1.6613,139200000.0
2007-12-24 02:03:00,1.66135,1.6616,1.66135,1.6616,238300004.0
2007-12-24 02:04:00,1.6616,1.662,1.66155,1.662,484000000.0
2007-12-24 02:05:00,1.662,1.662,1.66175,1.66195,232200000.0
2007-12-24 02:06:00,1.66175,1.66175,1.6617,1.6617,32000000.0
2007-12-24 02:07:00,1.66175,1.66195,1.66175,1.66185,424300000.0
2007-12-24 02:08:00,1.66185,1.66195,1.66175,1.6618,164700000.0
2007-12-24 02:09:00,1.66215,1.66215,1.66205,1.6621,19500000.0
2007-12-24 02:10:00,1.6621,1.6621,1.66175,1.66175,19400000.0
2007-12-24 02:11:00,1.66195,1.66215,1.66165,1.66165,296200001.0
2007-12-24 02:12:00,1.66155,1.6617,1.66145,1.6617,476000000.0
2007-12-24 02:13:00,1.6617,1.6617,1.66155,1.6616,251500001.0
2007-12-24 02:14:00,1.66155,1.6616,1.66135,1.6614,172800002.0
2007-12-24 02:15:00,1.66135,1.6614,1.66135,1.6614,93600000.0
2007-12-24 02:16:00,1.6614,1.6617,1.6614,1.6616,337200000.0
2007-12-24 02:17:00,1.6616,1.6616,1.6615,1.6615,47500000.0
2007-12-24 02:18:00,1.6616,1.6616,1.66135,1.66135,50800000.0
2007-12-24 02:19:00,1.6614,1.6616,1.66135,1.6616,108000000.0
2007-12-24 02:20:00,1.6616,1.6616,1.6616,1.6616,96000000.0
2007-12-24 02:21:00,1.66135,1.6616,1.66135,1.6614,182800000.0
2007-12-24 02:22:00,1.6614,1.6614,1.66135,1.66135,44000000.0
2007-12-24 02:23:00,1.6614,1.6614,1.6614,1.6614,8000000.0
2007-12-24 02:24:00,1.66142,1.6615,1.66126,1.66138,367500007.0
2007-12-24 02:25:00,1.6614,1.6616,1.66135,1.66145,192000000.0
2007-12-24 02:26:00,1.66145,1.6616,1.6614,1.6615,252400006.0
2007-12-24 02:27:00,1.6612,1.66125,1.6612,1.66125,190000000.0
2007-12-24 02:28:00,1.6616,1.6617,1.6615,1.6616,424800013.0
2007-12-24 02:29:00,1.6614,1.66175,1.6614,1.6617,55300000.0
2007-12-24 02:30:00,1.66145,1.66145,1.66145,1.66145,24000000.0
2007-12-24 02:31:00,1.66145,1.66175,1.66145,1.6617,79400000.0
2007-12-24 02:32:00,1.6617,1.6619,1.6617,1.6619,463300001.0
2007-12-24 02:33:00,1.6619,1.662,1.66165,1.66165,68599998.0
2007-12-24 02:34:00,1.66165,1.662,1.66165,1.6619,43900000.0
2007-12-24 02:35:00,1.6619,1.6619,1.6617,1.6618,300000000.0
2007-12-24 02:36:00,1.6618,1.6618,1.6617,1.6618,476000000.0
2007-12-24 02:37:00,1.6618,1.66205,1.6618,1.66205,1063900001.0
2007-12-24 02:38:00,1.66205,1.66205,1.662,1.662,57000000.0
2007-12-24 02:39:00,1.6621,1.6621,1.66165,1.6617,45100000.0
2007-12-24 02:40:00,1.6618,1.6623,1.6618,1.6622,614600003.0
2007-12-24 02:41:00,1.6622,1.6622,1.662,1.6621,90100000.0
2007-12-24 02:42:00,1.66195,1.66225,1.66185,1.66225,40200000.0
2007-12-24 02:43:00,1.66225,1.66225,1.662,1.6621,118500000.0
2007-12-24 02:44:00,1.662,1.662,1.6617,1.6617,444999999.0
2007-12-24 02:45:00,1.6617,1.66185,1.6616,1.66185,871899991.0
2007-12-24 02:46:00,1.66185,1.66185,1.6617,1.66185,430000000.0
2007-12-24 02:47:00,1.6618,1.66185,1.6616,1.6618,76900000.0
2007-12-24 02:48:00,1.6618,1.6618,1.6618,1.6618,72000000.0
2007-12-24 02:49:00,1.6616,1.66165,1.6616,1.66165,20100000.0
2007-12-24 02:50:00,1.66165,1.66195,1.66165,1.66195,44000000.0
2007-12-24 02:51:00,1.66165,1.6619,1.66165,1.6619,36000000.0
2007-12-24 02:52:00,1.66165,1.66185,1.66165,1.6618,238600000.0
2007-12-24 02:53:00,1.6618,1.66185,1.66175,1.66175,232000000.0
2007-12-24 02:54:00,1.66175,1.66175,1.66155,1.66155,56000000.0
2007-12-24 02:55:00,1.6616,1.6618,1.66145,1.6617,221900000.0
2007-12-24 02:56:00,1.6617,1.66175,1.6617,1.66175,80000000.0
2007-12-24 02:57:00,1.66175,1.66175,1.66155,1.66155,56000000.0
2007-12-24 02:58:00,1.6617,1.66185,1.6616,1.66185,53200000.0
2007-12-24 02:59:00,1.66185,1.66195,1.6618,1.66195,247700000.0
2007-12-24 03:00:00,1.66195,1.66195,1.6617,1.6618,338300000.0
2007-12-24 03:01:00,1.6618,1.6618,1.6618,1.6618,60000000.0
2007-12-24 03:02:00,1.6618,1.6618,1.6617,1.6618,138600000.0
2007-12-24 03:03:00,1.6618,1.66195,1.6618,1.66195,384000000.0
2007-12-24 03:04:00,1.66195,1.66195,1.66195,1.66195,57000000.0
2007-12-24 03:05:00,1.6619,1.6619,1.6618,1.6618,304900000.0
2007-12-24 03:06:00,1.6618,1.6618,1.6618,1.6618,28000000.0
2007-12-24 03:07:00,1.66165,1.66165,1.66165,1.66165,8800000.0
2007-12-24 03:08:00,1.66165,1.66195,1.66165,1.66195,10600000.0
2007-12-24 03:09:00,1.6619,1.6619,1.6615,1.6615,299699999.0
2007-12-24 03:10:00,1.6618,1.6618,1.6617,1.6617,451900006.0
2007-12-24 03:11:00,1.6616,1.66175,1.6616,1.66175,244400000.0
2007-12-24 03:12:00,1.66175,1.66175,1.66165,1.6617,200300000.0
2007-12-24 03:13:00,1.6617,1.6617,1.66165,1.66165,105200000.0
2007-12-24 03:14:00,1.66165,1.66165,1.66165,1.66165,800000.0
2007-12-24 03:15:00,1.6614,1.6617,1.6614,1.66165,320200007.0
2007-12-24 03:16:00,1.66165,1.66165,1.6616,1.6616,68000000.0
2007-12-24 03:17:00,1.6616,1.6616,1.6616,1.6616,1200000.0
2007-12-24 03:18:00,1.6614,1.66165,1.6614,1.6614,116800000.0
2007-12-24 03:19:00,1.66121,1.66134,1.66121,1.66134,10000000.0
2007-12-24 03:20:00,1.6614,1.6614,1.6614,1.6614,8000000.0
2007-12-24 03:21:00,1.6614,1.6614,1.6614,1.6614,4000000.0
2007-12-24 03:22:00,1.6614,1.6614,1.66135,1.6614,28000000.0
2007-12-24 03:23:00,1.6614,1.6614,1.6614,1.6614,32000000.0
2007-12-24 03:24:00,1.6617,1.6617,1.66165,1.66165,800000.0
2007-12-24 03:25:00,1.6614,1.6614,1.6614,1.6614,36600000.0
2007-12-24 03:26:00,1.6614,1.6616,1.6614,1.6615,56000000.0
2007-12-24 03:27:00,1.66139,1.6614,1.66139,1.6614,2200000.0
2007-12-24 03:28:00,1.6614,1.6616,1.6614,1.6616,110900000.0
2007-12-24 03:29:00,1.6616,1.6616,1.66135,1.66135,76000000.0
2007-12-24 03:30:00,1.6614,1.66205,1.6614,1.66205,570699995.0
2007-12-24 03:31:00,1.66205,1.66205,1.6618,1.66195,203300000.0
2007-12-24 03:32:00,1.66195,1.66195,1.6618,1.66195,286700000.0
2007-12-24 03:33:00,1.6618,1.662,1.6618,1.662,251900000.0
2007-12-24 03:34:00,1.6619,1.662,1.6618,1.6618,58200000.0
2007-12-24 03:35:00,1.6619,1.6619,1.6619,1.6619,12100000.0
2007-12-24 03:36:00,1.66195,1.66195,1.6618,1.6619,156600000.0
2007-12-24 03:37:00,1.6616,1.6616,1.66155,1.6616,16000000.0
2007-12-24 03:38:00,1.6616,1.6616,1.6616,1.6616,72000000.0
2007-12-24 03:39:00,1.66139,1.66148,1.66111,1.66126,349200000.0
2007-12-24 03:40:00,1.6616,1.6618,1.6616,1.6616,517399987.0
2007-12-24 03:41:00,1.6616,1.66195,1.6615,1.6618,1340199990.0
2007-12-24 03:42:00,1.6618,1.6619,1.6618,1.6618,684000000.0
2007-12-24 03:43:00,1.6616,1.6619,1.6616,1.6619,144000000.0
2007-12-24 03:44:00,1.6619,1.66195,1.6619,1.6619,17700000.0
2007-12-24 03:45:00,1.6619,1.66195,1.6619,1.66195,16800000.0
2007-12-24 03:46:00,1.6619,1.6619,1.6619,1.6619,24600000.0
2007-12-24 03:47:00,1.66165,1.66165,1.6615,1.6616,340700000.0
2007-12-24 03:48:00,1.66195,1.66195,1.6619,1.6619,8800000.0
2007-12-24 03:49:00,1.66165,1.66165,1.66165,1.66165,12000000.0
2007-12-24 03:50:00,1.66128,1.66159,1.66128,1.66159,96400000.0
2007-12-24 03:51:00,1.66165,1.6619,1.6616,1.66175,237099995.0
2007-12-24 03:52:00,1.6616,1.6617,1.6616,1.6617,16000000.0
2007-12-24 03:53:00,1.6616,1.66185,1.6614,1.66175,104800000.0
2007-12-24 03:54:00,1.66175,1.66195,1.66175,1.6619,698300000.0
2007-12-24 03:55:00,1.6619,1.66195,1.6617,1.66195,88600000.0
2007-12-24 03:56:00,1.6619,1.6619,1.66165,1.6618,110599999.0
2007-12-24 03:57:00,1.6616,1.6618,1.6616,1.6618,208699994.0
2007-12-24 03:58:00,1.6618,1.6618,1.66165,1.6617,189900000.0
2007-12-24 03:59:00,1.6617,1.6617,1.6617,1.6617,212000000.0
2007-12-24 04:00:00,1.66111,1.66147,1.66111,1.66139,82900000.0
2007-12-24 04:01:00,1.6615,1.6615,1.6615,1.6615,8000000.0
2007-12-24 04:02:00,1.6615,1.6617,1.66145,1.6616,66600001.0
2007-12-24 04:03:00,1.6617,1.6619,1.6616,1.6619,187999996.0
2007-12-24 04:04:00,1.6617,1.6617,1.6616,1.6616,32000000.0
2007-12-24 04:05:00,1.6616,1.6618,1.6615,1.6617,210600000.0
2007-12-24 04:06:00,1.6617,1.6617,1.66165,1.6617,92000000.0
2007-12-24 04:07:00,1.6617,1.66195,1.6616,1.66195,254000000.0
2007-12-24 04:08:00,1.6619,1.6619,1.66165,1.66165,97700000.0
2007-12-24 04:09:00,1.6616,1.6619,1.6615,1.6619,204199993.0
2007-12-24 04:10:00,1.6619,1.6619,1.6618,1.6618,189500000.0
2007-12-24 04:11:00,1.66165,1.6618,1.6616,1.6618,433799990.0
2007-12-24 04:12:00,1.6616,1.6619,1.6616,1.6618,18800000.0
2007-12-24 04:13:00,1.6619,1.662,1.66165,1.66165,258999995.0
2007-12-24 04:14:00,1.66165,1.6619,1.66165,1.6619,148900000.0
2007-12-24 04:15:00,1.6619,1.6619,1.66145,1.66145,31300000.0
2007-12-24 04:16:00,1.6616,1.6618,1.6616,1.6618,5200000.0
2007-12-24 04:17:00,1.6617,1.6618,1.6617,1.6618,60000000.0
2007-12-24 04:18:00,1.6618,1.6618,1.6617,1.6617,48000000.0
2007-12-24 04:19:00,1.6617,1.6617,1.66165,1.66165,8000000.0
2007-12-24 04:20:00,1.6616,1.6618,1.6616,1.6616,239900000.0
2007-12-24 04:21:00,1.6616,1.66205,1.6616,1.662,268999999.0
2007-12-24 04:22:00,1.66205,1.66205,1.66205,1.66205,161300000.0
2007-12-24 04:23:00,1.66205,1.66205,1.66205,1.66205,72000000.0
2007-12-24 04:24:00,1.66205,1.66205,1.662,1.66205,113100000.0
2007-12-24 04:25:00,1.662,1.66205,1.662,1.66205,46900000.0
2007-12-24 04:26:00,1.66205,1.66205,1.66205,1.66205,16000000.0
2007-12-24 04:27:00,1.66205,1.66225,1.66205,1.66225,91600000.0
2007-12-24 04:28:00,1.66225,1.66225,1.6622,1.66225,170600000.0
2007-12-24 04:29:00,1.66225,1.66225,1.6618,1.6618,131099999.0
2007-12-24 04:30:00,1.66185,1.66215,1.66185,1.66215,112000000.0
2007-12-24 04:31:00,1.6621,1.66215,1.6618,1.6618,512000010.0
2007-12-24 04:32:00,1.6618,1.662,1.6618,1.662,105200001.0
2007-12-24 04:33:00,1.6618,1.66215,1.6618,1.66215,194000000.0
2007-12-24 04:34:00,1.66215,1.66215,1.66185,1.6621,285000000.0
2007-12-24 04:35:00,1.6621,1.66215,1.6618,1.662,520399998.0
2007-12-24 04:36:00,1.66136,1.66182,1.66136,1.66182,258000000.0
2007-12-24 04:37:00,1.66178,1.66185,1.66149,1.66156,163200000.0
2007-12-24 04:38:00,1.66185,1.6621,1.6618,1.662,469400000.0
2007-12-24 04:39:00,1.662,1.6621,1.66175,1.66185,242899999.0
2007-12-24 04:40:00,1.66153,1.66185,1.66146,1.6616,202000000.0
2007-12-24 04:41:00,1.6621,1.6621,1.6621,1.6621,164000000.0
2007-12-24 04:42:00,1.6621,1.66225,1.662,1.662,140600000.0
2007-12-24 04:43:00,1.66211,1.66211,1.66178,1.66195,54400000.0
2007-12-24 04:44:00,1.6619,1.66225,1.6619,1.6622,661100000.0
2007-12-24 04:45:00,1.6622,1.66225,1.6622,1.66225,192000000.0
2007-12-24 04:46:00,1.66225,1.66225,1.66225,1.66225,35000000.0
2007-12-24 04:47:00,1.662,1.66225,1.662,1.66225,20000000.0
2007-12-24 04:48:00,1.662,1.66225,1.662,1.66225,44000000.0
2007-12-24 04:49:00,1.662,1.66225,1.662,1.66225,40000000.0
2007-12-24 04:50:00,1.66225,1.66225,1.66225,1.66225,96000000.0
2007-12-24 04:51:00,1.66225,1.66225,1.6622,1.6622,222800004.0
2007-12-24 04:52:00,1.662,1.6622,1.662,1.662,55600000.0
2007-12-24 04:53:00,1.662,1.6622,1.662,1.6622,156000000.0
2007-12-24 04:54:00,1.6622,1.66225,1.6621,1.6622,276000003.0
2007-12-24 04:55:00,1.662,1.6622,1.662,1.6622,32000000.0
2007-12-24 04:56:00,1.6622,1.6622,1.6622,1.6622,40000000.0
2007-12-24 04:57:00,1.662,1.662,1.66195,1.66195,20000000.0
2007-12-24 04:58:00,1.6622,1.6622,1.6622,1.6622,20800000.0
2007-12-24 04:59:00,1.6622,1.6622,1.662,1.6622,84400000.0
2007-12-24 05:00:00,1.66192,1.66198,1.66183,1.66195,188799999.0
2007-12-24 05:01:00,1.66166,1.66174,1.6614,1.6614,245100000.0
2007-12-24 05:02:00,1.662,1.6622,1.662,1.6622,76000000.0
2007-12-24 05:03:00,1.662,1.662,1.6619,1.6619,48000000.0
2007-12-24 05:04:00,1.662,1.662,1.662,1.662,18200000.0
2007-12-24 05:05:00,1.662,1.662,1.662,1.662,68000000.0
2007-12-24 05:06:00,1.662,1.662,1.662,1.662,36000000.0
2007-12-24 05:07:00,1.662,1.662,1.662,1.662,18400000.0
2007-12-24 05:08:00,1.662,1.662,1.662,1.662,16000000.0
2007-12-24 05:09:00,1.662,1.6622,1.662,1.6622,20500000.0
2007-12-24 05:10:00,1.66172,1.66188,1.66164,1.66188,432499999.0
2007-12-24 05:11:00,1.662,1.662,1.662,1.662,8000000.0
2007-12-24 05:12:00,1.662,1.6623,1.6619,1.6623,184000000.0
2007-12-24 05:13:00,1.6623,1.66235,1.6622,1.6622,322400002.0
2007-12-24 05:14:00,1.6621,1.6622,1.6621,1.6622,17200000.0
2007-12-24 05:15:00,1.6622,1.6622,1.6621,1.6621,59600000.0
2007-12-24 05:16:00,1.6621,1.6621,1.6621,1.6621,8000000.0
2007-12-24 05:17:00,1.6623,1.6623,1.6621,1.6621,40000000.0
2007-12-24 05:18:00,1.6623,1.6623,1.6623,1.6623,40000000.0
2007-12-24 05:19:00,1.6621,1.6621,1.662,1.662,36800000.0
2007-12-24 05:20:00,1.6621,1.6622,1.6621,1.6622,77600000.0
2007-12-24 05:21:00,1.662,1.6622,1.6619,1.6622,100800000.0
2007-12-24 05:22:00,1.6621,1.6623,1.6621,1.66225,320100004.0
2007-12-24 05:23:00,1.66225,1.66225,1.6622,1.6622,25400000.0
2007-12-24 05:24:00,1.6622,1.6623,1.6622,1.6622,465299979.0
2007-12-24 05:25:00,1.6622,1.6624,1.6622,1.6622,317099993.0
2007-12-24 05:26:00,1.6621,1.6621,1.6621,1.6621,8000000.0
2007-12-24 05:27:00,1.662,1.662,1.66185,1.662,64800000.0
2007-12-24 05:28:00,1.6622,1.6622,1.6622,1.6622,99799997.0
2007-12-24 05:29:00,1.6622,1.6623,1.662,1.6623,545499996.0
2007-12-24 05:30:00,1.6623,1.6623,1.6623,1.6623,208700000.0
2007-12-24 05:31:00,1.6623,1.6623,1.6621,1.6622,142200000.0
2007-12-24 05:32:00,1.6622,1.66235,1.6621,1.66235,81800000.0
2007-12-24 05:33:00,1.66235,1.66235,1.6623,1.6623,56400000.0
2007-12-24 05:34:00,1.6623,1.66235,1.6621,1.66235,21400000.0
2007-12-24 05:35:00,1.6623,1.6623,1.6623,1.6623,48000000.0
2007-12-24 05:36:00,1.6623,1.6623,1.6623,1.6623,24000000.0
2007-12-24 05:37:00,1.6623,1.6623,1.6623,1.6623,40000000.0
2007-12-24 05:38:00,1.66205,1.6623,1.66205,1.6623,28800000.0
2007-12-24 05:39:00,1.66205,1.6622,1.66205,1.6622,136000000.0
2007-12-24 05:40:00,1.6621,1.6621,1.6621,1.6621,44000000.0
2007-12-24 05:41:00,1.66217,1.66217,1.66175,1.66202,584100000.0
2007-12-24 05:42:00,1.6621,1.6621,1.6621,1.6621,8000000.0
2007-12-24 05:43:00,1.6621,1.6622,1.6621,1.6622,76000000.0
2007-12-24 05:44:00,1.662,1.6622,1.662,1.6622,40000000.0
2007-12-24 05:45:00,1.6622,1.6622,1.6622,1.6622,80000000.0
2007-12-24 05:46:00,1.6623,1.6623,1.6623,1.6623,1000000.0
2007-12-24 05:47:00,1.66205,1.66225,1.66205,1.66225,68000000.0
2007-12-24 05:48:00,1.66225,1.66225,1.66225,1.66225,8000000.0
2007-12-24 05:49:00,1.66215,1.6622,1.66195,1.66215,145900001.0
2007-12-24 05:50:00,1.66215,1.66215,1.662,1.662,14400000.0
2007-12-24 05:51:00,1.662,1.66235,1.662,1.6623,72100000.0
2007-12-24 05:52:00,1.66225,1.6623,1.66225,1.6623,73000000.0
2007-12-24 05:53:00,1.6622,1.6622,1.6622,1.6622,13300000.0
2007-12-24 05:54:00,1.66185,1.66219,1.66183,1.66219,573399990.0
2007-12-24 05:55:00,1.6622,1.66235,1.6622,1.6623,63200000.0
2007-12-24 05:56:00,1.6623,1.6623,1.6623,1.6623,8900000.0
2007-12-24 05:57:00,1.66203,1.66203,1.66173,1.66184,103200000.0
2007-12-24 05:58:00,1.6623,1.6623,1.6622,1.6622,40000000.0
2007-12-24 05:59:00,1.6623,1.6623,1.6623,1.6623,21300000.0
2007-12-24 06:00:00,1.66182,1.66236,1.66182,1.66236,553200000.0
2007-12-24 06:01:00,1.66215,1.6623,1.66215,1.6623,41600000.0
2007-12-24 06:02:00,1.6623,1.66235,1.6623,1.66235,75300000.0
2007-12-24 06:03:00,1.66235,1.66235,1.6623,1.6623,93000000.0
2007-12-24 06:04:00,1.6622,1.66235,1.6622,1.66235,20000000.0
2007-12-24 06:05:00,1.66235,1.66235,1.6621,1.66235,32900000.0
2007-12-24 06:06:00,1.66235,1.66235,1.6623,1.6623,127500000.0
2007-12-24 06:07:00,1.6623,1.6625,1.66225,1.6625,63300000.0
2007-12-24 06:08:00,1.6625,1.6625,1.66225,1.66225,40800000.0
2007-12-24 06:09:00,1.66215,1.6624,1.66215,1.66225,170400000.0
2007-12-24 06:10:00,1.66205,1.66212,1.66184,1.6619,124800000.0
2007-12-24 06:11:00,1.66222,1.66236,1.66216,1.66219,72800000.0
2007-12-24 06:12:00,1.66225,1.66235,1.66225,1.6623,9800000.0
2007-12-24 06:13:00,1.66225,1.66225,1.66225,1.66225,8000000.0
2007-12-24 06:14:00,1.66235,1.66235,1.6623,1.6623,4800000.0
2007-12-24 06:15:00,1.66198,1.66236,1.66192,1.66192,114400000.0
2007-12-24 06:16:00,1.66169,1.66198,1.66169,1.66184,60800000.0
2007-12-24 06:17:00,1.6621,1.66225,1.6621,1.66225,52000000.0
2007-12-24 06:18:00,1.662,1.6621,1.662,1.662,16800000.0
2007-12-24 06:19:00,1.66235,1.66235,1.66235,1.66235,1200000.0
2007-12-24 06:20:00,1.662,1.6622,1.662,1.662,326800006.0
2007-12-24 06:21:00,1.6622,1.6622,1.662,1.662,148100000.0
2007-12-24 06:22:00,1.662,1.66215,1.6619,1.6619,261500000.0
2007-12-24 06:23:00,1.6619,1.66215,1.6619,1.662,90400000.0
2007-12-24 06:24:00,1.662,1.66215,1.662,1.6621,312400000.0
2007-12-24 06:25:00,1.66215,1.6623,1.66215,1.6622,336400000.0
2007-12-24 06:26:00,1.6622,1.6623,1.662,1.662,37800000.0
2007-12-24 06:27:00,1.662,1.662,1.662,1.662,32000000.0
2007-12-24 06:28:00,1.662,1.6622,1.662,1.6622,13000000.0
2007-12-24 06:29:00,1.6622,1.6622,1.6622,1.6622,12400000.0
2007-12-24 06:30:00,1.662,1.662,1.662,1.662,84000000.0
2007-12-24 06:31:00,1.662,1.6621,1.6617,1.6618,552000000.0
2007-12-24 06:32:00,1.6618,1.66185,1.6618,1.6618,40800000.0
2007-12-24 06:33:00,1.6616,1.6616,1.6616,1.6616,4000000.0
2007-12-24 06:34:00,1.6619,1.6619,1.66185,1.66185,2600000.0
2007-12-24 06:35:00,1.66185,1.66185,1.6618,1.6618,64800000.0
2007-12-24 06:36:00,1.6618,1.6618,1.6617,1.6617,114900000.0
2007-12-24 06:37:00,1.6618,1.66225,1.6616,1.66225,137300000.0
2007-12-24 06:38:00,1.66225,1.66225,1.6618,1.662,203199998.0
2007-12-24 06:39:00,1.6619,1.662,1.6617,1.66175,589400000.0
2007-12-24 06:40:00,1.66175,1.66175,1.6615,1.6616,153700000.0
2007-12-24 06:41:00,1.6616,1.6617,1.66155,1.6617,119500000.0
2007-12-24 06:42:00,1.6617,1.6617,1.6616,1.6616,50000000.0
2007-12-24 06:43:00,1.6614,1.6615,1.6614,1.6615,46599999.0
2007-12-24 06:44:00,1.6616,1.6618,1.6616,1.6618,100400000.0
2007-12-24 06:45:00,1.6616,1.6617,1.6616,1.6617,94400000.0
2007-12-24 06:46:00,1.6617,1.6618,1.6617,1.6618,72000000.0
2007-12-24 06:47:00,1.6616,1.66165,1.6616,1.66165,14400000.0
2007-12-24 06:48:00,1.66165,1.6618,1.66165,1.6618,16800000.0
2007-12-24 06:49:00,1.6618,1.6618,1.6618,1.6618,16000000.0
2007-12-24 06:50:00,1.66162,1.66182,1.66155,1.66182,213300001.0
2007-12-24 06:51:00,1.6618,1.66205,1.6618,1.66205,189900000.0
2007-12-24 06:52:00,1.6619,1.66205,1.6619,1.66205,136000000.0
2007-12-24 06:53:00,1.6618,1.66205,1.6618,1.6618,465600000.0
2007-12-24 06:54:00,1.6618,1.6618,1.6618,1.6618,12400000.0
2007-12-24 06:55:00,1.6618,1.6621,1.6617,1.6619,342900000.0
2007-12-24 06:56:00,1.6619,1.6619,1.6618,1.66185,538200001.0
2007-12-24 06:57:00,1.66185,1.6621,1.66185,1.66185,94300000.0
2007-12-24 06:58:00,1.6618,1.6619,1.6618,1.66185,98300000.0
2007-12-24 06:59:00,1.66185,1.66185,1.6618,1.6618,331900000.0
2007-12-24 07:00:00,1.6618,1.6618,1.6618,1.6618,37200000.0
2007-12-24 07:01:00,1.6616,1.6616,1.6616,1.6616,32000000.0
2007-12-24 07:02:00,1.6616,1.6616,1.6616,1.6616,28000000.0
2007-12-24 07:03:00,1.6616,1.6616,1.6615,1.6616,50100000.0
2007-12-24 07:04:00,1.6616,1.6616,1.66155,1.6616,38800000.0
2007-12-24 07:05:00,1.6616,1.6617,1.6616,1.6617,40000000.0
2007-12-24 07:06:00,1.66165,1.6618,1.66155,1.6618,314100000.0
2007-12-24 07:07:00,1.6618,1.6618,1.6616,1.6618,171600000.0
2007-12-24 07:08:00,1.6618,1.6619,1.6618,1.6619,210900000.0
2007-12-24 07:09:00,1.6619,1.6619,1.6618,1.6619,227100004.0
2007-12-24 07:10:00,1.6619,1.66195,1.6618,1.66195,317100002.0
2007-12-24 07:11:00,1.6619,1.66195,1.6618,1.6618,89000000.0
2007-12-24 07:12:00,1.6618,1.6619,1.6618,1.6619,9200000.0
2007-12-24 07:13:00,1.6619,1.6622,1.6618,1.66185,667799998.0
2007-12-24 07:14:00,1.66185,1.662,1.6618,1.6619,483000003.0
2007-12-24 07:15:00,1.6619,1.6619,1.66185,1.66185,61000000.0
2007-12-24 07:16:00,1.66185,1.66185,1.6617,1.6617,48000000.0
2007-12-24 07:17:00,1.6619,1.6619,1.6618,1.6619,203800000.0
2007-12-24 07:18:00,1.66164,1.66177,1.6615,1.6615,32800000.0
2007-12-24 07:19:00,1.6619,1.6619,1.6619,1.6619,132000000.0
2007-12-24 07:20:00,1.66195,1.66195,1.6619,1.6619,88000000.0
2007-12-24 07:21:00,1.6619,1.6619,1.6619,1.6619,116000000.0
2007-12-24 07:22:00,1.6619,1.6619,1.6618,1.6618,89800000.0
2007-12-24 07:23:00,1.66195,1.66195,1.6617,1.6618,48000000.0
2007-12-24 07:24:00,1.6618,1.662,1.6618,1.6619,818700000.0
2007-12-24 07:25:00,1.66185,1.66195,1.6618,1.6618,734299997.0
2007-12-24 07:26:00,1.6618,1.6622,1.6616,1.6621,286899999.0
2007-12-24 07:27:00,1.6621,1.6622,1.662,1.6622,597000000.0
2007-12-24 07:28:00,1.6621,1.6622,1.6621,1.6622,140000000.0
2007-12-24 07:29:00,1.6622,1.6622,1.6619,1.66215,196500000.0
2007-12-24 07:30:00,1.6622,1.6622,1.6622,1.6622,5800000.0
2007-12-24 07:31:00,1.662,1.662,1.662,1.662,48800000.0
2007-12-24 07:32:00,1.662,1.6622,1.662,1.6622,16800000.0
2007-12-24 07:33:00,1.662,1.6623,1.662,1.6622,149700000.0
2007-12-24 07:34:00,1.662,1.6621,1.662,1.6621,82500000.0
2007-12-24 07:35:00,1.6621,1.6623,1.6621,1.6623,80300000.0
2007-12-24 07:36:00,1.6621,1.66235,1.6621,1.66235,29600000.0
2007-12-24 07:37:00,1.6621,1.6621,1.66205,1.6621,36000000.0
2007-12-24 07:38:00,1.6621,1.6622,1.6621,1.6622,146500000.0
2007-12-24 07:39:00,1.662,1.6623,1.662,1.6623,113900003.0
2007-12-24 07:40:00,1.6623,1.6623,1.66205,1.66205,11000000.0
2007-12-24 07:41:00,1.6623,1.66235,1.6622,1.6622,142500000.0
2007-12-24 07:42:00,1.66203,1.66212,1.66175,1.66186,97600000.0
2007-12-24 07:43:00,1.6621,1.66245,1.6621,1.66235,100000000.0
2007-12-24 07:44:00,1.66235,1.6624,1.66205,1.6623,180900000.0
2007-12-24 07:45:00,1.66235,1.66245,1.6622,1.66225,330100000.0
2007-12-24 07:46:00,1.6623,1.6623,1.6623,1.6623,800000.0
2007-12-24 07:47:00,1.66183,1.66211,1.66183,1.66211,151200000.0
2007-12-24 07:48:00,1.66206,1.66215,1.66201,1.66215,427399998.0
2007-12-24 07:49:00,1.66205,1.66235,1.66205,1.66235,12400000.0
2007-12-24 07:50:00,1.6623,1.6625,1.6622,1.6624,254800000.0
2007-12-24 07:51:00,1.6624,1.6624,1.6623,1.6623,552100000.0
2007-12-24 07:52:00,1.6623,1.66235,1.6623,1.6623,156200000.0
2007-12-24 07:53:00,1.66205,1.66235,1.66205,1.6623,238199993.0
2007-12-24 07:54:00,1.6623,1.6623,1.6622,1.6622,115800000.0
2007-12-24 07:55:00,1.6622,1.6623,1.6622,1.6622,176500000.0
2007-12-24 07:56:00,1.66225,1.66225,1.66195,1.66195,32700000.0
2007-12-24 07:57:00,1.6622,1.6623,1.6622,1.66225,89300000.0
2007-12-24 07:58:00,1.66195,1.6622,1.66195,1.6621,39200000.0
2007-12-24 07:59:00,1.6621,1.6622,1.6621,1.6622,7900000.0
2007-12-24 08:00:00,1.6622,1.6622,1.6622,1.6622,73100000.0
2007-12-24 08:01:00,1.6621,1.6623,1.6621,1.6623,19500000.0
2007-12-24 08:02:00,1.6623,1.6623,1.66195,1.6623,74900001.0
2007-12-24 08:03:00,1.66225,1.66225,1.66225,1.66225,1000000.0
2007-12-24 08:04:00,1.662,1.662,1.662,1.662,40000000.0
2007-12-24 08:05:00,1.662,1.662,1.66155,1.662,32800000.0
2007-12-24 08:06:00,1.662,1.6623,1.662,1.6622,50400000.0
2007-12-24 08:07:00,1.662,1.662,1.662,1.662,16000000.0
2007-12-24 08:08:00,1.6622,1.6622,1.662,1.6622,52500000.0
2007-12-24 08:09:00,1.6622,1.6622,1.662,1.6622,54000000.0
2007-12-24 08:10:00,1.6622,1.6622,1.6622,1.6622,4100000.0
2007-12-24 08:11:00,1.66223,1.66229,1.66207,1.66207,465599995.0
2007-12-24 08:12:00,1.662,1.6623,1.662,1.6623,4600000.0
2007-12-24 08:13:00,1.6623,1.6623,1.66195,1.66195,12200000.0
2007-12-24 08:14:00,1.66195,1.66225,1.66195,1.66225,58100000.0
2007-12-24 08:15:00,1.6623,1.6623,1.6622,1.6622,123900000.0
2007-12-24 08:16:00,1.6622,1.6622,1.662,1.6622,98000000.0
2007-12-24 08:17:00,1.6622,1.66235,1.6619,1.66225,64600000.0
2007-12-24 08:18:00,1.66225,1.66225,1.6622,1.6622,331800000.0
2007-12-24 08:19:00,1.6622,1.6622,1.6621,1.6622,151800000.0
2007-12-24 08:20:00,1.662,1.66235,1.662,1.66235,386900000.0
2007-12-24 08:21:00,1.66235,1.66235,1.662,1.6622,407800000.0
2007-12-24 08:22:00,1.6622,1.6623,1.6621,1.6623,495000008.0
2007-12-24 08:23:00,1.6623,1.66235,1.66225,1.66225,264900000.0
2007-12-24 08:24:00,1.66225,1.66225,1.662,1.66225,141800000.0
2007-12-24 08:25:00,1.66225,1.66235,1.66215,1.66225,223300000.0
2007-12-24 08:26:00,1.66225,1.66265,1.6622,1.6626,482300000.0
2007-12-24 08:27:00,1.6626,1.6626,1.6624,1.6624,91600000.0
2007-12-24 08:28:00,1.66245,1.6626,1.66245,1.66255,358800000.0
2007-12-24 08:29:00,1.6625,1.6626,1.66235,1.66235,252000000.0
2007-12-24 08:30:00,1.6626,1.6627,1.6625,1.6626,380000000.0
2007-12-24 08:31:00,1.6626,1.6627,1.6623,1.66235,817600000.0
2007-12-24 08:32:00,1.66235,1.66235,1.6622,1.6623,745600000.0
2007-12-24 08:33:00,1.6623,1.6623,1.66215,1.6623,126000000.0
2007-12-24 08:34:00,1.6623,1.6624,1.6623,1.6624,191499999.0
2007-12-24 08:35:00,1.6624,1.6624,1.6624,1.6624,11900000.0
2007-12-24 08:36:00,1.6622,1.66255,1.6622,1.6622,749800000.0
2007-12-24 08:37:00,1.6622,1.6624,1.6622,1.6624,135200000.0
2007-12-24 08:38:00,1.6624,1.6624,1.6623,1.6623,358200000.0
2007-12-24 08:39:00,1.6623,1.6623,1.6621,1.6623,70000000.0
2007-12-24 08:40:00,1.6623,1.6624,1.6623,1.6623,109400000.0
2007-12-24 08:41:00,1.6623,1.6624,1.6623,1.6624,149000000.0
2007-12-24 08:42:00,1.6623,1.6624,1.6623,1.6624,696400000.0
2007-12-24 08:43:00,1.6624,1.6625,1.66215,1.6625,340500000.0
2007-12-24 08:44:00,1.6625,1.6625,1.6624,1.6624,206000000.0
2007-12-24 08:45:00,1.6624,1.6624,1.66225,1.6624,47400000.0
2007-12-24 08:46:00,1.6624,1.6625,1.66225,1.6625,62800000.0
2007-12-24 08:47:00,1.6625,1.6625,1.6624,1.6624,130799999.0
2007-12-24 08:48:00,1.6624,1.6624,1.6624,1.6624,5200000.0
2007-12-24 08:49:00,1.66225,1.6624,1.6621,1.6624,76000000.0
2007-12-24 08:50:00,1.6626,1.6626,1.6626,1.6626,300000.0
2007-12-24 08:51:00,1.66225,1.6625,1.66225,1.66235,102200000.0
2007-12-24 08:52:00,1.66235,1.6626,1.662,1.662,106300000.0
2007-12-24 08:53:00,1.662,1.6626,1.662,1.6626,23200000.0
2007-12-24 08:54:00,1.6621,1.6626,1.6621,1.6626,4300000.0
2007-12-24 08:55:00,1.6623,1.66235,1.662,1.66235,154400000.0
2007-12-24 08:56:00,1.6626,1.6626,1.6621,1.6621,16600000.0
2007-12-24 08:57:00,1.6623,1.66235,1.66225,1.66235,106200000.0
2007-12-24 08:58:00,1.66235,1.66235,1.66235,1.66235,600000.0
2007-12-24 08:59:00,1.6623,1.66235,1.6622,1.6623,213700000.0
2007-12-24 09:00:00,1.6623,1.66235,1.6623,1.66235,291600000.0
2007-12-24 09:01:00,1.66215,1.66255,1.66215,1.66245,289000000.0
2007-12-24 09:02:00,1.66245,1.66255,1.66245,1.66255,116000000.0
2007-12-24 09:03:00,1.66255,1.66255,1.6624,1.6625,345500006.0
2007-12-24 09:04:00,1.6624,1.6625,1.66205,1.66205,457800001.0
2007-12-24 09:05:00,1.66205,1.66205,1.66175,1.66175,159400000.0
2007-12-24 09:06:00,1.6617,1.66235,1.6616,1.66235,838000001.0
2007-12-24 09:07:00,1.66235,1.66235,1.66195,1.662,892800005.0
2007-12-24 09:08:00,1.662,1.66215,1.66185,1.66215,418300000.0
2007-12-24 09:09:00,1.6621,1.66215,1.66185,1.662,587299999.0
2007-12-24 09:10:00,1.662,1.6621,1.66195,1.662,718100000.0
2007-12-24 09:11:00,1.66185,1.662,1.66185,1.662,324200000.0
2007-12-24 09:12:00,1.662,1.6621,1.66195,1.66205,522900000.0
2007-12-24 09:13:00,1.66205,1.66245,1.66195,1.66235,1045500006.0
2007-12-24 09:14:00,1.66235,1.66245,1.6622,1.6622,919300000.0
2007-12-24 09:15:00,1.66225,1.6624,1.66215,1.66215,564700004.0
2007-12-24 09:16:00,1.6622,1.6623,1.66215,1.6622,446999999.0
2007-12-24 09:17:00,1.66215,1.66245,1.66205,1.66245,411600000.0
2007-12-24 09:18:00,1.6624,1.66255,1.6624,1.66245,505700000.0
2007-12-24 09:19:00,1.66245,1.6625,1.66245,1.66245,250700000.0
2007-12-24 09:20:00,1.66245,1.66245,1.6622,1.6622,94800005.0
2007-12-24 09:21:00,1.6622,1.66265,1.6621,1.6623,947700007.0
2007-12-24 09:22:00,1.66225,1.66255,1.66225,1.66255,480900001.0
2007-12-24 09:23:00,1.66255,1.66255,1.66245,1.66245,437599992.0
2007-12-24 09:24:00,1.66255,1.66255,1.66255,1.66255,1200000.0
2007-12-24 09:25:00,1.6625,1.6626,1.6625,1.6626,108400000.0
2007-12-24 09:26:00,1.6626,1.66265,1.66235,1.6626,125100000.0
2007-12-24 09:27:00,1.6626,1.6626,1.66245,1.6625,473399998.0
2007-12-24 09:28:00,1.6626,1.66265,1.66245,1.66265,217400000.0
2007-12-24 09:29:00,1.66265,1.6629,1.6626,1.6628,264900001.0
2007-12-24 09:30:00,1.6628,1.66315,1.66275,1.66305,1203899995.0
2007-12-24 09:31:00,1.6634,1.6634,1.6633,1.6633,234999996.0
2007-12-24 09:32:00,1.66265,1.66275,1.66245,1.66245,234999996.0
2007-12-24 09:33:00,1.6626,1.6629,1.66245,1.66275,91700001.0
2007-12-24 09:34:00,1.66275,1.6629,1.66275,1.6629,878000006.0
2007-12-24 09:35:00,1.6629,1.663,1.6629,1.663,116400000.0
2007-12-24 09:36:00,1.6629,1.663,1.66265,1.66265,652400000.0
2007-12-24 09:37:00,1.66255,1.6628,1.66255,1.66265,360300001.0
2007-12-24 09:38:00,1.66265,1.66275,1.66265,1.6627,1080700026.0
2007-12-24 09:39:00,1.6627,1.66285,1.66265,1.66265,1058899989.0
2007-12-24 09:40:00,1.66265,1.6631,1.66265,1.66265,477700004.0
2007-12-24 09:41:00,1.6635,1.6635,1.6633,1.6635,1319400009.0
2007-12-24 09:42:00,1.6628,1.6628,1.6626,1.6626,1319400009.0
2007-12-24 09:43:00,1.66265,1.66335,1.6626,1.66335,789400006.0
2007-12-24 09:44:00,1.66335,1.66355,1.66325,1.66345,807900002.0
2007-12-24 09:45:00,1.66345,1.6635,1.66335,1.6634,144200001.0
2007-12-24 09:46:00,1.6634,1.6635,1.66335,1.66345,516799997.0
2007-12-24 09:47:00,1.66345,1.6635,1.66335,1.66345,179799997.0
2007-12-24 09:48:00,1.66345,1.66355,1.6633,1.6634,501900000.0
2007-12-24 09:49:00,1.6635,1.66355,1.66345,1.6635,179300000.0
2007-12-24 09:50:00,1.6635,1.6635,1.66345,1.6635,236600000.0
2007-12-24 09:51:00,1.6635,1.66365,1.66345,1.6636,180399999.0
2007-12-24 09:52:00,1.6636,1.66365,1.66355,1.66365,23200000.0
2007-12-24 09:53:00,1.6636,1.6636,1.66325,1.6636,116400001.0
2007-12-24 09:54:00,1.6637,1.66375,1.6637,1.66375,11000000.0
2007-12-24 09:55:00,1.66375,1.66375,1.6634,1.66355,101700000.0
2007-12-24 09:56:00,1.66355,1.6636,1.6634,1.6635,397699998.0
2007-12-24 09:57:00,1.6635,1.6638,1.6635,1.6638,111400000.0
2007-12-24 09:58:00,1.66375,1.66375,1.6636,1.6636,86200000.0
2007-12-24 09:59:00,1.6636,1.66375,1.66355,1.66355,170499999.0
2007-12-24 10:00:00,1.66365,1.6638,1.66355,1.6636,252400001.0
2007-12-24 10:01:00,1.6636,1.66365,1.6635,1.66355,643199998.0
2007-12-24 10:02:00,1.66355,1.6637,1.66355,1.6637,73800000.0
2007-12-24 10:03:00,1.6637,1.6637,1.66345,1.6635,313599996.0
2007-12-24 10:04:00,1.66345,1.66355,1.66345,1.6635,891199968.0
2007-12-24 10:05:00,1.6635,1.66355,1.66275,1.66275,1133200002.0
2007-12-24 10:06:00,1.66285,1.66285,1.66265,1.6627,945400005.0
2007-12-24 10:07:00,1.66295,1.663,1.6629,1.6629,9600000.0
2007-12-24 10:08:00,1.6629,1.66315,1.66275,1.66285,223400003.0
2007-12-24 10:09:00,1.66285,1.66305,1.66285,1.66305,77200000.0
2007-12-24 10:10:00,1.6631,1.66335,1.663,1.6633,440800000.0
2007-12-24 10:11:00,1.663,1.6634,1.663,1.6631,569200001.0
2007-12-24 10:12:00,1.6631,1.6631,1.6629,1.663,628400007.0
2007-12-24 10:13:00,1.663,1.6631,1.66285,1.6631,253100000.0
2007-12-24 10:14:00,1.6631,1.6633,1.663,1.66325,437600000.0
2007-12-24 10:15:00,1.66325,1.6634,1.66325,1.6634,125000000.0
2007-12-24 10:16:00,1.6634,1.66355,1.66335,1.6634,522800005.0
2007-12-24 10:17:00,1.6634,1.66345,1.66295,1.66345,495899992.0
2007-12-24 10:18:00,1.66345,1.6636,1.6631,1.6636,449899999.0
2007-12-24 10:19:00,1.6636,1.6636,1.6636,1.6636,2300000.0
2007-12-24 10:20:00,1.6629,1.663,1.66285,1.663,561200000.0
2007-12-24 10:21:00,1.663,1.663,1.66285,1.66285,52000000.0
2007-12-24 10:22:00,1.663,1.66315,1.6629,1.663,1168199991.0
2007-12-24 10:23:00,1.66285,1.66315,1.66285,1.66315,7200000.0
2007-12-24 10:24:00,1.66315,1.66315,1.663,1.6631,244399989.0
2007-12-24 10:25:00,1.6631,1.6631,1.66285,1.663,910199998.0
2007-12-24 10:26:00,1.663,1.663,1.66285,1.66285,932599990.0
2007-12-24 10:27:00,1.66325,1.6633,1.66315,1.6632,914500002.0
2007-12-24 10:28:00,1.66293,1.6632,1.66255,1.66303,1495200013.0
2007-12-24 10:29:00,1.66325,1.6633,1.66315,1.66315,85800000.0
2007-12-24 10:30:00,1.6633,1.6633,1.6633,1.6633,17300000.0
2007-12-24 10:31:00,1.66335,1.6634,1.6633,1.6633,380500000.0
2007-12-24 10:32:00,1.6633,1.6633,1.66325,1.6633,155300000.0
2007-12-24 10:33:00,1.6632,1.6633,1.66295,1.6633,223399994.0
2007-12-24 10:34:00,1.6633,1.6634,1.66315,1.66325,75000000.0
2007-12-24 10:35:00,1.66325,1.6634,1.66315,1.6634,151400001.0
2007-12-24 10:36:00,1.66325,1.6635,1.66325,1.66325,669099993.0
2007-12-24 10:37:00,1.6633,1.6636,1.6633,1.66335,184600000.0
2007-12-24 10:38:00,1.66335,1.6634,1.6632,1.6634,293600008.0
2007-12-24 10:39:00,1.66315,1.6633,1.66315,1.6633,156000000.0
2007-12-24 10:40:00,1.6633,1.6635,1.6633,1.66345,953800000.0
2007-12-24 10:41:00,1.66345,1.6635,1.66335,1.6635,149199999.0
2007-12-24 10:42:00,1.6635,1.6635,1.66335,1.66345,379999989.0
2007-12-24 10:43:00,1.6635,1.6635,1.66335,1.66345,383900000.0
2007-12-24 10:44:00,1.66345,1.6635,1.66325,1.6634,361699994.0
2007-12-24 10:45:00,1.66335,1.6634,1.66335,1.6634,455599984.0
2007-12-24 10:46:00,1.6634,1.66345,1.6634,1.66345,102399996.0
2007-12-24 10:47:00,1.66345,1.6635,1.6634,1.6635,394599993.0
2007-12-24 10:48:00,1.6635,1.6635,1.6635,1.6635,166300000.0
2007-12-24 10:49:00,1.66335,1.6635,1.66335,1.6634,760499991.0
2007-12-24 10:50:00,1.6634,1.6635,1.6634,1.6635,197400000.0
2007-12-24 10:51:00,1.6635,1.6635,1.66335,1.6635,120400000.0
2007-12-24 10:52:00,1.6635,1.6635,1.6631,1.6635,168199997.0
2007-12-24 10:53:00,1.66345,1.6636,1.66345,1.6636,295900000.0
2007-12-24 10:54:00,1.6636,1.6636,1.66325,1.6634,24800000.0
2007-12-24 10:55:00,1.6634,1.6635,1.66335,1.6635,516999999.0
2007-12-24 10:56:00,1.6635,1.66355,1.6635,1.66355,179599996.0
2007-12-24 10:57:00,1.6634,1.66355,1.6634,1.66355,31200000.0
2007-12-24 10:58:00,1.66355,1.66355,1.6634,1.6635,16800000.0
2007-12-24 10:59:00,1.6635,1.66355,1.6635,1.66355,434300000.0
2007-12-24 11:00:00,1.66355,1.66355,1.66335,1.6635,540200001.0
2007-12-24 11:01:00,1.6635,1.66355,1.6631,1.6635,187000000.0
2007-12-24 11:02:00,1.6635,1.6635,1.66335,1.6635,141200000.0
2007-12-24 11:03:00,1.6635,1.66355,1.66345,1.66345,574599994.0
2007-12-24 11:04:00,1.66345,1.66355,1.66345,1.66345,96600000.0
2007-12-24 11:05:00,1.66345,1.66345,1.66325,1.66325,201299999.0
2007-12-24 11:06:00,1.66325,1.6635,1.66325,1.6635,166900000.0
2007-12-24 11:07:00,1.6635,1.6635,1.6631,1.6631,168800000.0
2007-12-24 11:08:00,1.66345,1.6635,1.66325,1.6633,402099999.0
2007-12-24 11:09:00,1.6634,1.66345,1.66325,1.66335,227000004.0
2007-12-24 11:10:00,1.66335,1.66345,1.6633,1.66345,486800011.0
2007-12-24 11:11:00,1.66345,1.6635,1.66335,1.6635,427199993.0
2007-12-24 11:12:00,1.6635,1.66355,1.66345,1.66355,53700000.0
2007-12-24 11:13:00,1.66355,1.6636,1.66345,1.66345,31400000.0
2007-12-24 11:14:00,1.66345,1.6636,1.66315,1.6636,116600000.0
2007-12-24 11:15:00,1.6636,1.6636,1.66345,1.6635,325599995.0
2007-12-24 11:16:00,1.6635,1.6635,1.66345,1.6635,857599993.0
2007-12-24 11:17:00,1.6635,1.6636,1.66345,1.6635,888999976.0
2007-12-24 11:18:00,1.6635,1.66355,1.66315,1.66335,367000000.0
2007-12-24 11:19:00,1.66335,1.6636,1.66335,1.6636,322200000.0
2007-12-24 11:20:00,1.6636,1.6636,1.6635,1.6635,1186599994.0
2007-12-24 11:21:00,1.6635,1.6635,1.6635,1.6635,161200000.0
2007-12-24 11:22:00,1.66335,1.6634,1.66335,1.6634,139200007.0
2007-12-24 11:23:00,1.6633,1.6634,1.6633,1.6634,228000007.0
2007-12-24 11:24:00,1.6634,1.6634,1.6634,1.6634,142400007.0
2007-12-24 11:25:00,1.6633,1.66355,1.6631,1.66345,733000006.0
2007-12-24 11:26:00,1.66355,1.66355,1.6634,1.6634,243800001.0
2007-12-24 11:27:00,1.6634,1.66365,1.6634,1.66355,615400004.0
2007-12-24 11:28:00,1.66355,1.66355,1.6634,1.6635,498400000.0
2007-12-24 11:29:00,1.6635,1.66355,1.6633,1.6633,60100001.0
2007-12-24 11:30:00,1.6633,1.6635,1.6633,1.6635,887099979.0
2007-12-24 11:31:00,1.6635,1.66355,1.6634,1.66355,45399998.0
2007-12-24 11:32:00,1.66355,1.66355,1.6634,1.66345,168399998.0
2007-12-24 11:33:00,1.66355,1.6636,1.6634,1.6636,214800000.0
2007-12-24 11:34:00,1.6636,1.6636,1.66345,1.6636,236399995.0
2007-12-24 11:35:00,1.66345,1.6636,1.66335,1.66335,127799999.0
2007-12-24 11:36:00,1.66335,1.6634,1.66325,1.66335,93400000.0
2007-12-24 11:37:00,1.66335,1.66345,1.66325,1.6634,370200005.0
2007-12-24 11:38:00,1.6634,1.6634,1.6633,1.6634,249000007.0
2007-12-24 11:39:00,1.6634,1.6634,1.66335,1.66335,317600000.0
2007-12-24 11:40:00,1.66335,1.6634,1.66335,1.6634,58000000.0
2007-12-24 11:41:00,1.6634,1.66345,1.66335,1.66335,266600000.0
2007-12-24 11:42:00,1.66325,1.66365,1.66325,1.66345,117900000.0
2007-12-24 11:43:00,1.66345,1.6636,1.6634,1.66355,264200003.0
2007-12-24 11:44:00,1.66355,1.6636,1.66345,1.66355,342100000.0
2007-12-24 11:45:00,1.6634,1.6636,1.6634,1.66345,169800000.0
2007-12-24 11:46:00,1.66345,1.66345,1.6633,1.6633,399799995.0
2007-12-24 11:47:00,1.6633,1.66345,1.66325,1.66345,115299996.0
2007-12-24 11:48:00,1.6634,1.66345,1.66325,1.66345,209700000.0
2007-12-24 11:49:00,1.66345,1.66345,1.6633,1.6633,143000000.0
2007-12-24 11:50:00,1.6633,1.6634,1.663,1.6634,453900003.0
2007-12-24 11:51:00,1.66335,1.6635,1.6633,1.6635,545100000.0
2007-12-24 11:52:00,1.6635,1.6635,1.66345,1.66345,36000000.0
2007-12-24 11:53:00,1.66345,1.66345,1.66335,1.6634,501100000.0
2007-12-24 11:54:00,1.6634,1.6635,1.66325,1.6635,638200015.0
2007-12-24 11:55:00,1.6635,1.6636,1.6633,1.6636,767100000.0
2007-12-24 11:56:00,1.6636,1.6636,1.66335,1.66335,768599992.0
2007-12-24 11:57:00,1.6634,1.6634,1.66325,1.66325,335200000.0
2007-12-24 11:58:00,1.6633,1.66345,1.66325,1.66335,455200002.0
2007-12-24 11:59:00,1.66335,1.66375,1.66335,1.6637,277200004.0
2007-12-24 12:00:00,1.6637,1.66375,1.6633,1.66345,398500011.0
2007-12-24 12:01:00,1.6635,1.6635,1.66335,1.6634,472800013.0
2007-12-24 12:02:00,1.6634,1.6635,1.66335,1.66345,942500010.0
2007-12-24 12:03:00,1.66345,1.66345,1.6633,1.66335,237200000.0
2007-12-24 12:04:00,1.66335,1.66355,1.66335,1.66355,402000000.0
2007-12-24 12:05:00,1.6635,1.66365,1.6634,1.66365,111000000.0
2007-12-24 12:06:00,1.66365,1.66365,1.6635,1.66355,116200000.0
2007-12-24 12:07:00,1.6635,1.6638,1.66345,1.6638,157700000.0
2007-12-24 12:08:00,1.6638,1.6638,1.66345,1.66365,61600000.0
2007-12-24 12:09:00,1.6638,1.6638,1.6637,1.6638,321599998.0
2007-12-24 12:10:00,1.6638,1.6638,1.66365,1.6638,208000000.0
2007-12-24 12:11:00,1.66365,1.6638,1.66365,1.6638,484000000.0
2007-12-24 12:12:00,1.6638,1.6639,1.6637,1.6639,569300012.0
2007-12-24 12:13:00,1.6639,1.6639,1.6637,1.6638,1757899993.0
2007-12-24 12:14:00,1.6638,1.6639,1.6638,1.6639,756799999.0
2007-12-24 12:15:00,1.6639,1.664,1.66365,1.6637,678400000.0
2007-12-24 12:16:00,1.6638,1.664,1.6637,1.66375,772200005.0
2007-12-24 12:17:00,1.66375,1.664,1.66365,1.6638,648699995.0
2007-12-24 12:18:00,1.6639,1.6642,1.6638,1.6641,1230400000.0
2007-12-24 12:19:00,1.6641,1.6644,1.664,1.6643,1028000000.0
2007-12-24 12:20:00,1.6643,1.6644,1.6641,1.6643,623600001.0
2007-12-24 12:21:00,1.6643,1.6643,1.6641,1.6641,1102499998.0
2007-12-24 12:22:00,1.6641,1.6642,1.66385,1.664,1463200005.0
2007-12-24 12:23:00,1.6641,1.6642,1.6638,1.6641,1400099997.0
2007-12-24 12:24:00,1.6641,1.6641,1.6641,1.6641,16000000.0
2007-12-24 12:25:00,1.6641,1.6642,1.66405,1.6642,288000000.0
2007-12-24 12:26:00,1.66415,1.6643,1.66415,1.6643,1184799993.0
2007-12-24 12:27:00,1.6643,1.6643,1.6641,1.6641,553099997.0
2007-12-24 12:28:00,1.6641,1.6642,1.6641,1.6642,819999975.0
2007-12-24 12:29:00,1.6641,1.6642,1.66405,1.6642,312799994.0
2007-12-24 12:30:00,1.6642,1.6643,1.6641,1.6641,357599999.0
2007-12-24 12:31:00,1.6641,1.6641,1.6638,1.664,1444799978.0
2007-12-24 12:32:00,1.664,1.6648,1.664,1.66445,1336000006.0
2007-12-24 12:33:00,1.6646,1.6646,1.66445,1.6646,788399999.0
2007-12-24 12:34:00,1.6646,1.6646,1.66425,1.6645,205199998.0
2007-12-24 12:35:00,1.6645,1.6647,1.6645,1.6647,1475499989.0
2007-12-24 12:36:00,1.6647,1.6648,1.6647,1.6647,540000000.0
2007-12-24 12:37:00,1.6647,1.6647,1.66455,1.6646,383199993.0
2007-12-24 12:38:00,1.6646,1.6646,1.6645,1.6646,1589899970.0
2007-12-24 12:39:00,1.6646,1.6647,1.66455,1.6646,1031799984.0
2007-12-24 12:40:00,1.6646,1.6646,1.66445,1.6645,1096399959.0
2007-12-24 12:41:00,1.6645,1.6645,1.66425,1.6643,1081099985.0
2007-12-24 12:42:00,1.6643,1.6643,1.6642,1.6643,550399998.0
2007-12-24 12:43:00,1.6643,1.6644,1.6642,1.6643,1824800015.0
2007-12-24 12:44:00,1.6643,1.6643,1.6642,1.6643,555200000.0
2007-12-24 12:45:00,1.6643,1.6643,1.66425,1.66425,535500000.0
2007-12-24 12:46:00,1.6643,1.6643,1.66415,1.6643,362400000.0
2007-12-24 12:47:00,1.6642,1.6643,1.6642,1.6643,707100006.0
2007-12-24 12:48:00,1.6643,1.6643,1.66425,1.66425,475700000.0
2007-12-24 12:49:00,1.66425,1.6643,1.66395,1.6643,469099997.0
2007-12-24 12:50:00,1.6643,1.6643,1.6642,1.6643,1039199993.0
2007-12-24 12:51:00,1.6643,1.6643,1.66415,1.66425,282299996.0
2007-12-24 12:52:00,1.6642,1.6643,1.6642,1.6643,259200001.0
2007-12-24 12:53:00,1.6643,1.6644,1.6642,1.6643,430799995.0
2007-12-24 12:54:00,1.66425,1.6643,1.6641,1.6643,398499990.0
2007-12-24 12:55:00,1.6643,1.6643,1.66395,1.664,1471199982.0
2007-12-24 12:56:00,1.664,1.6642,1.66395,1.6642,1677499979.0
2007-12-24 12:57:00,1.6642,1.6644,1.6642,1.6643,607999994.0
2007-12-24 12:58:00,1.6643,1.6644,1.6643,1.6644,196000000.0
2007-12-24 12:59:00,1.66415,1.6644,1.66415,1.6643,818400000.0
2007-12-24 13:00:00,1.6643,1.6644,1.66415,1.6644,399200000.0
2007-12-24 13:01:00,1.6644,1.6644,1.6643,1.6643,994000005.0
2007-12-24 13:02:00,1.6643,1.6643,1.66415,1.6642,650300003.0
2007-12-24 13:03:00,1.6642,1.6643,1.6639,1.6639,403500008.0
2007-12-24 13:04:00,1.66415,1.6643,1.66415,1.6642,452000000.0
2007-12-24 13:05:00,1.6642,1.6642,1.66415,1.6642,117099997.0
2007-12-24 13:06:00,1.66415,1.6642,1.66415,1.6642,275899997.0
2007-12-24 13:07:00,1.6642,1.6642,1.6641,1.6642,943499994.0
2007-12-24 13:08:00,1.6642,1.6642,1.6638,1.6642,214799997.0
2007-12-24 13:09:00,1.6642,1.6642,1.6639,1.6639,881599999.0
2007-12-24 13:10:00,1.6639,1.6639,1.66385,1.66385,72799999.0
2007-12-24 13:11:00,1.6639,1.664,1.6638,1.664,305199997.0
2007-12-24 13:12:00,1.664,1.664,1.6639,1.664,345700000.0
2007-12-24 13:13:00,1.664,1.664,1.6638,1.6639,1304100024.0
2007-12-24 13:14:00,1.6638,1.66395,1.6638,1.6639,1384000009.0
2007-12-24 13:15:00,1.66375,1.6639,1.66375,1.6638,250900000.0
2007-12-24 13:16:00,1.66385,1.6639,1.66385,1.6639,83800000.0
2007-12-24 13:17:00,1.66385,1.66385,1.66375,1.66375,111200000.0
2007-12-24 13:18:00,1.66385,1.6639,1.66385,1.6639,44800000.0
2007-12-24 13:19:00,1.6639,1.6639,1.66385,1.66385,208800000.0
2007-12-24 13:20:00,1.6639,1.6639,1.6638,1.6639,979200007.0
2007-12-24 13:21:00,1.6639,1.66395,1.6639,1.66395,1164000000.0
2007-12-24 13:22:00,1.66395,1.66395,1.66385,1.66395,268800000.0
2007-12-24 13:23:00,1.66395,1.66395,1.6636,1.6638,981899996.0
2007-12-24 13:24:00,1.66375,1.6638,1.66365,1.66365,221900000.0
2007-12-24 13:25:00,1.66365,1.6638,1.66345,1.66375,319999996.0
2007-12-24 13:26:00,1.66375,1.6638,1.66375,1.6638,171499999.0
2007-12-24 13:27:00,1.6639,1.6639,1.6638,1.6638,592799990.0
2007-12-24 13:28:00,1.6638,1.6638,1.66375,1.6638,145699999.0
2007-12-24 13:29:00,1.6638,1.6638,1.6637,1.6638,308000000.0
2007-12-24 13:30:00,1.6638,1.6638,1.66365,1.6638,264300003.0
2007-12-24 13:31:00,1.6638,1.6638,1.6635,1.6638,486199992.0
2007-12-24 13:32:00,1.66365,1.664,1.66365,1.6638,1519999980.0
2007-12-24 13:33:00,1.6638,1.6639,1.66375,1.6638,2061999991.0
2007-12-24 13:34:00,1.6642,1.6643,1.6641,1.6643,85499999.0
2007-12-24 13:35:00,1.6642,1.6642,1.6641,1.6642,85499999.0
2007-12-24 13:36:00,1.6642,1.6645,1.6642,1.66435,136400000.0
2007-12-24 13:37:00,1.66435,1.6646,1.66435,1.6646,502400001.0
2007-12-24 13:38:00,1.6646,1.6649,1.6645,1.6645,1763999967.0
2007-12-24 13:39:00,1.6645,1.6646,1.6644,1.6646,759099998.0
2007-12-24 13:40:00,1.6646,1.6647,1.66445,1.66445,1502999999.0
2007-12-24 13:41:00,1.66445,1.6646,1.6643,1.66435,917099979.0
2007-12-24 13:42:00,1.66435,1.6645,1.66435,1.6645,756500000.0
2007-12-24 13:43:00,1.6645,1.6645,1.6639,1.6642,1152699999.0
2007-12-24 13:44:00,1.6642,1.6642,1.664,1.664,459599998.0
2007-12-24 13:45:00,1.664,1.6642,1.664,1.6642,266000002.0
2007-12-24 13:46:00,1.6642,1.6643,1.6641,1.6641,2079999982.0
2007-12-24 13:47:00,1.6641,1.6643,1.6641,1.6641,1781200006.0
2007-12-24 13:48:00,1.66425,1.6644,1.66385,1.66385,902399999.0
2007-12-24 13:49:00,1.66385,1.6643,1.6638,1.6642,511200000.0
2007-12-24 13:50:00,1.6642,1.6642,1.66375,1.6639,752899998.0
2007-12-24 13:51:00,1.66375,1.6639,1.66375,1.6638,1016499996.0
2007-12-24 13:52:00,1.6638,1.6638,1.66305,1.6634,1611099988.0
2007-12-24 13:53:00,1.6634,1.6638,1.6634,1.6636,933600002.0
2007-12-24 13:54:00,1.6636,1.6636,1.6636,1.6636,1660000000.0
2007-12-24 13:55:00,1.6632,1.6636,1.6632,1.6636,360000000.0
2007-12-24 13:56:00,1.6636,1.6636,1.66355,1.6636,889899997.0
2007-12-24 13:57:00,1.6636,1.6638,1.6633,1.6633,771600000.0
2007-12-24 13:58:00,1.6633,1.6633,1.6623,1.6632,1201200000.0
2007-12-24 13:59:00,1.6632,1.6632,1.6626,1.6626,919999994.0
2007-12-24 14:00:00,1.6626,1.6636,1.6626,1.66345,1045999997.0
2007-12-24 14:01:00,1.6635,1.6635,1.6626,1.6626,515599999.0
2007-12-24 14:02:00,1.6626,1.6635,1.6626,1.6635,899000011.0
2007-12-24 14:03:00,1.6635,1.6635,1.6635,1.6635,376000000.0
2007-12-24 14:04:00,1.6635,1.6635,1.6634,1.6635,472000000.0
2007-12-24 14:05:00,1.6635,1.6635,1.663,1.6631,934600002.0
2007-12-24 14:06:00,1.6631,1.6635,1.663,1.6632,853800002.0
2007-12-24 14:07:00,1.6632,1.6632,1.66245,1.6628,2119199986.0
2007-12-24 14:08:00,1.6628,1.6628,1.6625,1.6628,1073100005.0
2007-12-24 14:09:00,1.6628,1.6633,1.6628,1.6633,547300004.0
2007-12-24 14:10:00,1.6633,1.6633,1.66285,1.66325,345700000.0
2007-12-24 14:11:00,1.66325,1.6635,1.6631,1.6634,326000000.0
2007-12-24 14:12:00,1.6634,1.6634,1.66335,1.66335,194100000.0
2007-12-24 14:13:00,1.6633,1.6635,1.6633,1.66345,872600001.0
2007-12-24 14:14:00,1.6635,1.6636,1.6631,1.6636,140700000.0
2007-12-24 14:15:00,1.6636,1.6637,1.66315,1.6636,736299984.0
2007-12-24 14:16:00,1.6636,1.6636,1.66345,1.6635,270800000.0
2007-12-24 14:17:00,1.6636,1.6636,1.6632,1.6636,90000000.0
2007-12-24 14:18:00,1.6636,1.6638,1.66335,1.6637,229200000.0
2007-12-24 14:19:00,1.6637,1.6638,1.6636,1.6637,447200013.0
2007-12-24 14:20:00,1.6637,1.6638,1.66335,1.6638,728899986.0
2007-12-24 14:21:00,1.6637,1.6638,1.66365,1.6637,1272200000.0
2007-12-24 14:22:00,1.6637,1.6637,1.6634,1.6637,385600021.0
2007-12-24 14:23:00,1.6637,1.6638,1.66345,1.6638,493600012.0
2007-12-24 14:24:00,1.6638,1.6638,1.6637,1.66375,782600013.0
2007-12-24 14:25:00,1.66375,1.6642,1.66375,1.6642,834099992.0
2007-12-24 14:26:00,1.6642,1.6644,1.6642,1.6644,1344000008.0
2007-12-24 14:27:00,1.6644,1.6644,1.6638,1.6643,430699993.0
2007-12-24 14:28:00,1.6644,1.6646,1.6642,1.6642,439999999.0
2007-12-24 14:29:00,1.6642,1.6645,1.66415,1.6645,1323599985.0
2007-12-24 14:30:00,1.6645,1.6645,1.66435,1.66445,428999987.0
2007-12-24 14:31:00,1.66445,1.6648,1.66445,1.6648,1040799999.0
2007-12-24 14:32:00,1.6648,1.6648,1.6647,1.6647,364000000.0
2007-12-24 14:33:00,1.6647,1.6647,1.664,1.664,798099997.0
2007-12-24 14:34:00,1.664,1.6643,1.664,1.6643,904799989.0
2007-12-24 14:35:00,1.6643,1.6645,1.66395,1.6645,863899995.0
2007-12-24 14:36:00,1.66455,1.6648,1.66395,1.6642,781199998.0
2007-12-24 14:37:00,1.6642,1.6645,1.66385,1.66445,849599989.0
2007-12-24 14:38:00,1.66445,1.6647,1.66445,1.6647,186400000.0
2007-12-24 14:39:00,1.6646,1.6647,1.6645,1.6645,1164999999.0
2007-12-24 14:40:00,1.6645,1.6646,1.6645,1.6646,303199999.0
2007-12-24 14:41:00,1.6646,1.6646,1.6642,1.6645,365800000.0
2007-12-24 14:42:00,1.6642,1.6646,1.664,1.6646,121700000.0
2007-12-24 14:43:00,1.6646,1.6648,1.6642,1.6648,237200000.0
2007-12-24 14:44:00,1.6648,1.6648,1.66435,1.6646,331100000.0
2007-12-24 14:45:00,1.6646,1.6646,1.66425,1.66425,498700000.0
2007-12-24 14:46:00,1.6649,1.6655,1.6648,1.66545,777399994.0
2007-12-24 14:47:00,1.66545,1.6662,1.66515,1.6654,1411399988.0
2007-12-24 14:48:00,1.6654,1.6655,1.66515,1.6653,832899999.0
2007-12-24 14:49:00,1.6653,1.6653,1.6648,1.665,991200010.0
2007-12-24 14:50:00,1.665,1.665,1.66455,1.6646,295200000.0
2007-12-24 14:51:00,1.6646,1.665,1.66455,1.665,753600003.0
2007-12-24 14:52:00,1.665,1.665,1.665,1.665,847200006.0
2007-12-24 14:53:00,1.665,1.66505,1.665,1.66505,209300000.0
2007-12-24 14:54:00,1.66505,1.6651,1.66505,1.66505,25500000.0
2007-12-24 14:55:00,1.66505,1.6656,1.6646,1.6649,948499998.0
2007-12-24 14:56:00,1.6649,1.665,1.6649,1.6649,642799997.0
2007-12-24 14:57:00,1.6649,1.6649,1.6648,1.6648,764400001.0
2007-12-24 14:58:00,1.6648,1.6649,1.66475,1.6648,654500002.0
2007-12-24 14:59:00,1.66475,1.6648,1.66475,1.6648,974799985.0
2007-12-24 15:00:00,1.6648,1.6649,1.6645,1.6647,811600011.0
2007-12-24 15:01:00,1.6647,1.6647,1.6646,1.6647,242900005.0
2007-12-24 15:02:00,1.6647,1.6648,1.6647,1.6648,177400003.0
2007-12-24 15:03:00,1.6648,1.6648,1.6644,1.6645,740399988.0
2007-12-24 15:04:00,1.6645,1.6646,1.6645,1.6646,204399996.0
2007-12-24 15:05:00,1.6646,1.6646,1.6644,1.6645,220100000.0
2007-12-24 15:06:00,1.6644,1.6644,1.6637,1.6638,359100005.0
2007-12-24 15:07:00,1.6637,1.6639,1.6637,1.6638,549100003.0
2007-12-24 15:08:00,1.6639,1.664,1.6636,1.6637,404800004.0
2007-12-24 15:09:00,1.6637,1.6639,1.6636,1.6639,1427999990.0
2007-12-24 15:10:00,1.6639,1.6641,1.6639,1.664,1116399996.0
2007-12-24 15:11:00,1.664,1.664,1.6638,1.6639,1277000000.0
2007-12-24 15:12:00,1.6639,1.6639,1.66335,1.6639,990799989.0
2007-12-24 15:13:00,1.6638,1.6639,1.6636,1.6637,1173099971.0
2007-12-24 15:14:00,1.6636,1.6639,1.6629,1.6629,1432199985.0
2007-12-24 15:15:00,1.6646,1.665,1.6646,1.6649,1520500029.0
2007-12-24 15:16:00,1.6628,1.6633,1.6628,1.6632,1520500029.0
2007-12-24 15:17:00,1.6632,1.6632,1.66275,1.6631,1218000014.0
2007-12-24 15:18:00,1.663,1.6633,1.6629,1.6633,657599997.0
2007-12-24 15:19:00,1.6633,1.6633,1.6632,1.6632,595200002.0
2007-12-24 15:20:00,1.6632,1.6633,1.66315,1.6632,826000012.0
2007-12-24 15:21:00,1.6632,1.6632,1.6628,1.6631,221099999.0
2007-12-24 15:22:00,1.6631,1.6632,1.663,1.663,382000002.0
2007-12-24 15:23:00,1.663,1.6631,1.66295,1.6631,286800001.0
2007-12-24 15:24:00,1.6631,1.6631,1.6631,1.6631,72400001.0
2007-12-24 15:25:00,1.6631,1.6632,1.6631,1.6632,302400007.0
2007-12-24 15:26:00,1.6632,1.6632,1.66295,1.663,586800002.0
2007-12-24 15:27:00,1.6629,1.663,1.6628,1.6629,484700009.0
2007-12-24 15:28:00,1.663,1.6631,1.6629,1.663,273300001.0
2007-12-24 15:29:00,1.663,1.6631,1.663,1.663,452000008.0
2007-12-24 15:30:00,1.663,1.6632,1.663,1.6632,263100007.0
2007-12-24 15:31:00,1.66295,1.6634,1.66295,1.6632,503400012.0
2007-12-24 15:32:00,1.6632,1.6634,1.6631,1.6631,690000016.0
2007-12-24 15:33:00,1.6632,1.6634,1.6632,1.6634,318800000.0
2007-12-24 15:34:00,1.6634,1.6636,1.6634,1.6636,384400001.0
2007-12-24 15:35:00,1.6636,1.6636,1.66325,1.66325,93600000.0
2007-12-24 15:36:00,1.6636,1.6636,1.6634,1.6634,364000007.0
2007-12-24 15:37:00,1.6634,1.6636,1.6633,1.6636,346800005.0
2007-12-24 15:38:00,1.6636,1.6638,1.66355,1.6638,520800001.0
2007-12-24 15:39:00,1.6638,1.6638,1.66345,1.6636,427699994.0
2007-12-24 15:40:00,1.6636,1.6637,1.66315,1.66355,399200008.0
2007-12-24 15:41:00,1.6636,1.6636,1.6636,1.6636,428700014.0
2007-12-24 15:42:00,1.6636,1.6638,1.6636,1.66375,524800023.0
2007-12-24 15:43:00,1.6638,1.6641,1.6638,1.664,1930000051.0
2007-12-24 15:44:00,1.664,1.664,1.66375,1.6639,975800003.0
2007-12-24 15:45:00,1.6639,1.6639,1.66375,1.6638,1087999993.0
2007-12-24 15:46:00,1.6638,1.664,1.6638,1.664,1135100058.0
2007-12-24 15:47:00,1.664,1.664,1.6634,1.6635,1299099989.0
2007-12-24 15:48:00,1.6634,1.6635,1.6634,1.6634,682000000.0
2007-12-24 15:49:00,1.6634,1.6637,1.66335,1.6635,700599999.0
2007-12-24 15:50:00,1.6635,1.6637,1.6634,1.6637,761600004.0
2007-12-24 15:51:00,1.6637,1.6637,1.6634,1.6637,230400000.0
2007-12-24 15:52:00,1.6637,1.6637,1.66355,1.6637,308000010.0
2007-12-24 15:53:00,1.66355,1.664,1.6634,1.66385,464000005.0
2007-12-24 15:54:00,1.66385,1.6641,1.66365,1.66395,720100012.0
2007-12-24 15:55:00,1.66395,1.6641,1.6637,1.664,942700000.0
2007-12-24 15:56:00,1.664,1.664,1.6635,1.6635,701100000.0
2007-12-24 15:57:00,1.66355,1.664,1.6635,1.6638,1557500036.0
2007-12-24 15:58:00,1.6638,1.664,1.6637,1.6639,1205900021.0
2007-12-24 15:59:00,1.6639,1.6639,1.6638,1.6638,108800000.0
2007-12-24 16:00:00,1.6638,1.6639,1.66375,1.6639,592500006.0
2007-12-24 16:01:00,1.66385,1.664,1.66355,1.66385,729600003.0
2007-12-24 16:02:00,1.66385,1.6642,1.66385,1.6641,852600006.0
2007-12-24 16:03:00,1.664,1.6643,1.66385,1.6642,1271399992.0
2007-12-24 16:04:00,1.6642,1.6644,1.66405,1.6644,428599997.0
2007-12-24 16:05:00,1.6644,1.6644,1.66415,1.66415,96400001.0
2007-12-24 16:06:00,1.66415,1.6645,1.66405,1.6645,454400005.0
2007-12-24 16:07:00,1.6645,1.6646,1.6644,1.6644,1041800028.0
2007-12-24 16:08:00,1.6646,1.6646,1.6644,1.6645,479200008.0
2007-12-24 16:09:00,1.6645,1.6647,1.6644,1.6647,406599993.0
2007-12-24 16:10:00,1.6647,1.6647,1.6646,1.6646,393399999.0
2007-12-24 16:11:00,1.6645,1.6646,1.6644,1.6646,261100002.0
2007-12-24 16:12:00,1.6646,1.6646,1.6646,1.6646,34400002.0
2007-12-24 16:13:00,1.66445,1.6647,1.66445,1.6645,819800013.0
2007-12-24 16:14:00,1.6645,1.6645,1.6645,1.6645,344200016.0
2007-12-24 16:15:00,1.6645,1.6649,1.66435,1.6649,748900006.0
2007-12-24 16:16:00,1.6649,1.6651,1.6645,1.6648,1705800022.0
2007-12-24 16:17:00,1.6648,1.6648,1.6644,1.6645,1028800039.0
2007-12-24 16:18:00,1.6644,1.6647,1.6642,1.6647,690600007.0
2007-12-24 16:19:00,1.6647,1.6655,1.6647,1.6652,1076000002.0
2007-12-24 16:20:00,1.6652,1.6655,1.6652,1.6655,477500003.0
2007-12-24 16:21:00,1.6655,1.6656,1.6654,1.6655,563700012.0
2007-12-24 16:22:00,1.6655,1.6656,1.6652,1.6655,1157300010.0
2007-12-24 16:23:00,1.6655,1.6656,1.66525,1.6656,325300001.0
2007-12-24 16:24:00,1.6656,1.66585,1.6656,1.66585,1627000012.0
2007-12-24 16:25:00,1.66585,1.66585,1.6657,1.6657,1530600042.0
2007-12-24 16:26:00,1.6657,1.6658,1.6657,1.6658,643100000.0
2007-12-24 16:27:00,1.6658,1.6658,1.6655,1.6656,979699991.0
2007-12-24 16:28:00,1.66555,1.6658,1.66555,1.6657,596800006.0
2007-12-24 16:29:00,1.6657,1.6658,1.66555,1.6658,494300006.0
2007-12-24 16:30:00,1.6658,1.6658,1.6658,1.6658,288400000.0
2007-12-24 16:31:00,1.6654,1.6658,1.6654,1.6656,490000011.0
2007-12-24 16:32:00,1.6656,1.6657,1.6656,1.6657,403200004.0
2007-12-24 16:33:00,1.6657,1.6657,1.6653,1.6657,567500015.0
2007-12-24 16:34:00,1.6657,1.6658,1.6656,1.6658,585500010.0
2007-12-24 16:35:00,1.6658,1.666,1.66565,1.66585,620800005.0
2007-12-24 16:36:00,1.6659,1.6659,1.66555,1.6659,87300000.0
2007-12-24 16:37:00,1.66555,1.666,1.66555,1.666,243099998.0
2007-12-24 16:38:00,1.6659,1.6661,1.6659,1.6661,330800000.0
2007-12-24 16:39:00,1.6661,1.6663,1.6661,1.6663,1006800014.0
2007-12-24 16:40:00,1.6662,1.6663,1.6658,1.6663,1218299997.0
2007-12-24 16:41:00,1.6662,1.6663,1.66615,1.6662,624099999.0
2007-12-24 16:42:00,1.6662,1.6665,1.6662,1.6663,930499996.0
2007-12-24 16:43:00,1.6663,1.6663,1.6663,1.6663,512199998.0
2007-12-24 16:44:00,1.6663,1.6663,1.66605,1.6661,285600001.0
2007-12-24 16:45:00,1.6661,1.6662,1.6661,1.6662,633600004.0
2007-12-24 16:46:00,1.6662,1.6665,1.6661,1.6661,1022799999.0
2007-12-24 16:47:00,1.6658,1.6663,1.66575,1.6662,831300014.0
2007-12-24 16:48:00,1.6662,1.6662,1.6658,1.6661,772200009.0
2007-12-24 16:49:00,1.666,1.6662,1.66595,1.66595,1310000017.0
2007-12-24 16:50:00,1.666,1.6661,1.66575,1.66575,996200011.0
2007-12-24 16:51:00,1.6658,1.6659,1.66545,1.6659,338300004.0
2007-12-24 16:52:00,1.6659,1.666,1.6659,1.666,447700013.0
2007-12-24 16:53:00,1.666,1.6664,1.666,1.6664,937600009.0
2007-12-24 16:54:00,1.6664,1.6664,1.6662,1.6664,581600002.0
2007-12-24 16:55:00,1.6664,1.6664,1.6659,1.6661,932199995.0
2007-12-24 16:56:00,1.6662,1.6662,1.6661,1.6662,397399998.0
2007-12-24 16:57:00,1.6662,1.6662,1.6658,1.6659,948300010.0
2007-12-24 16:58:00,1.6659,1.6663,1.6659,1.6662,939600000.0
2007-12-24 16:59:00,1.6675,1.6677,1.6674,1.6676,2049300012.0
2007-12-24 17:00:00,1.6675,1.6675,1.6674,1.6675,2049300012.0
2007-12-24 17:01:00,1.6663,1.6667,1.66625,1.6665,2049300012.0
2007-12-24 17:02:00,1.6665,1.6667,1.6663,1.66635,2085100013.0
2007-12-24 17:03:00,1.6674,1.6674,1.6674,1.6674,1906400018.0
2007-12-24 17:04:00,1.6665,1.6666,1.66625,1.6664,1906400018.0
2007-12-24 17:05:00,1.6664,1.6664,1.6663,1.6663,603400009.0
2007-12-24 17:06:00,1.6663,1.6663,1.6662,1.6662,860300004.0
2007-12-24 17:07:00,1.6662,1.6663,1.666,1.6662,750100002.0
2007-12-24 17:08:00,1.6662,1.6666,1.66615,1.6666,774699986.0
2007-12-24 17:09:00,1.6666,1.6666,1.66635,1.6666,701000007.0
2007-12-24 17:10:00,1.6666,1.6666,1.66605,1.6666,279900000.0
2007-12-24 17:11:00,1.6666,1.6667,1.6666,1.6666,136800001.0
2007-12-24 17:12:00,1.6666,1.66665,1.6663,1.6666,89100000.0
2007-12-24 17:13:00,1.6663,1.6666,1.66625,1.66655,516900010.0
2007-12-24 17:14:00,1.66655,1.6669,1.66645,1.6667,685500010.0
2007-12-24 17:15:00,1.6667,1.6667,1.6664,1.6664,494138866.0
2007-12-24 17:16:00,1.6665,1.6665,1.6662,1.6664,280300009.0
2007-12-24 17:17:00,1.6663,1.6665,1.66615,1.6662,966000004.0
2007-12-24 17:18:00,1.6662,1.6663,1.66615,1.6663,1113200012.0
2007-12-24 17:19:00,1.6663,1.6664,1.666,1.6662,509599998.0
2007-12-24 17:20:00,1.6662,1.6664,1.6662,1.6663,626900013.0
2007-12-24 17:21:00,1.6663,1.6664,1.6662,1.6662,551600001.0
2007-12-24 17:22:00,1.6662,1.6662,1.66585,1.6659,287900000.0
2007-12-24 17:23:00,1.66585,1.6664,1.66585,1.6663,124200000.0
2007-12-24 17:24:00,1.6663,1.6666,1.6663,1.6666,755300011.0
2007-12-24 17:25:00,1.66655,1.6668,1.66655,1.6668,321200009.0
2007-12-24 17:26:00,1.6668,1.6671,1.6668,1.6669,1175500010.0
2007-12-24 17:27:00,1.6669,1.667,1.6668,1.667,1291100005.0
2007-12-24 17:28:00,1.667,1.667,1.6669,1.667,679599999.0
2007-12-24 17:29:00,1.667,1.6673,1.6669,1.6671,1016399996.0
2007-12-24 17:30:00,1.6672,1.6673,1.6672,1.6672,825600021.0
2007-12-24 17:31:00,1.6672,1.6673,1.66705,1.6672,552000007.0
2007-12-24 17:32:00,1.6671,1.6673,1.66695,1.6671,552800005.0
2007-12-24 17:33:00,1.6671,1.6671,1.6669,1.66705,764800002.0
2007-12-24 17:34:00,1.6671,1.6672,1.6668,1.6668,1321599998.0
2007-12-24 17:35:00,1.6668,1.6668,1.66665,1.66665,469999998.0
2007-12-24 17:36:00,1.66665,1.667,1.6666,1.667,676800010.0
2007-12-24 17:37:00,1.667,1.6672,1.6669,1.6672,1538499998.0
2007-12-24 17:38:00,1.6672,1.6672,1.6671,1.6671,165000001.0
2007-12-24 17:39:00,1.667,1.6672,1.667,1.6671,346200004.0
2007-12-24 17:40:00,1.6671,1.6672,1.66695,1.6672,664800002.0
2007-12-24 17:41:00,1.6672,1.6673,1.66715,1.66725,81700000.0
2007-12-24 17:42:00,1.66725,1.66725,1.6672,1.66725,265000010.0
2007-12-24 17:43:00,1.66725,1.66725,1.66725,1.66725,6400000.0
2007-12-24 17:44:00,1.66725,1.6673,1.66725,1.6673,5900000.0
2007-12-24 17:45:00,1.6673,1.6673,1.667,1.667,332399999.0
2007-12-24 17:46:00,1.6668,1.6672,1.6668,1.6668,90400002.0
2007-12-24 17:47:00,1.66685,1.6672,1.66685,1.6672,92000000.0
2007-12-24 17:48:00,1.6672,1.6673,1.6672,1.6673,188400000.0
2007-12-24 17:49:00,1.6669,1.6673,1.6669,1.6673,109200000.0
2007-12-24 17:50:00,1.6673,1.6673,1.66705,1.6672,337800005.0
2007-12-24 17:51:00,1.66695,1.6674,1.6669,1.6674,643100010.0
2007-12-24 17:52:00,1.6674,1.6677,1.6673,1.6677,905500002.0
2007-12-24 17:53:00,1.6677,1.6677,1.6674,1.6674,1555699991.0
2007-12-24 17:54:00,1.6674,1.6675,1.6674,1.6674,408900012.0
2007-12-24 17:55:00,1.6674,1.6675,1.6671,1.6674,1041400033.0
2007-12-24 17:56:00,1.6673,1.6675,1.6671,1.6674,590000005.0
2007-12-24 17:57:00,1.6674,1.6674,1.6673,1.6674,578699998.0
2007-12-24 17:58:00,1.6674,1.6676,1.6674,1.6675,467700006.0
2007-12-24 17:59:00,1.6675,1.6677,1.6675,1.6676,882300007.0
2007-12-24 18:00:00,1.6677,1.6677,1.6674,1.6676,966000001.0
2007-12-24 18:01:00,1.6676,1.6676,1.66725,1.6676,644000006.0
2007-12-24 18:02:00,1.6676,1.6676,1.6675,1.6676,561700002.0
2007-12-24 18:03:00,1.6676,1.6676,1.6675,1.6675,223100002.0
2007-12-24 18:04:00,1.6675,1.6676,1.6674,1.66745,484699995.0
2007-12-24 18:05:00,1.6673,1.6676,1.6673,1.6676,302700002.0
2007-12-24 18:06:00,1.6676,1.6676,1.6675,1.6676,346899993.0
2007-12-24 18:07:00,1.6676,1.6676,1.6676,1.6676,486500005.0
2007-12-24 18:08:00,1.6676,1.6676,1.6672,1.6676,101600000.0
2007-12-24 18:09:00,1.6676,1.6676,1.6676,1.6676,673900005.0
2007-12-24 18:10:00,1.6676,1.6677,1.66755,1.6676,514300003.0
2007-12-24 18:11:00,1.6676,1.6676,1.6672,1.6676,68900000.0
2007-12-24 18:12:00,1.6675,1.6675,1.66745,1.66745,488700002.0
2007-12-24 18:13:00,1.6672,1.6675,1.66715,1.6675,455600000.0
2007-12-24 18:14:00,1.6675,1.6675,1.66715,1.6675,435200000.0
2007-12-24 18:15:00,1.6675,1.6676,1.6673,1.6676,373200000.0
2007-12-24 18:16:00,1.6676,1.6676,1.66715,1.6675,278499999.0
2007-12-24 18:17:00,1.6675,1.6675,1.6673,1.6675,199200005.0
2007-12-24 18:18:00,1.6675,1.6675,1.6673,1.6673,7600000.0
2007-12-24 18:19:00,1.6673,1.6675,1.66725,1.66725,67800000.0
2007-12-24 18:20:00,1.66725,1.6675,1.66705,1.6675,283300000.0
2007-12-24 18:21:00,1.6675,1.6676,1.6675,1.6676,973600001.0
2007-12-24 18:22:00,1.6676,1.6676,1.6675,1.6675,601200006.0
2007-12-24 18:23:00,1.6675,1.6675,1.66715,1.6675,520500000.0
2007-12-24 18:24:00,1.66735,1.6675,1.66695,1.667,238500000.0
2007-12-24 18:25:00,1.66715,1.6675,1.6669,1.6674,216800000.0
2007-12-24 18:26:00,1.6674,1.6675,1.66735,1.6674,395300001.0
2007-12-24 18:27:00,1.66715,1.6673,1.6671,1.6673,129600000.0
2007-12-24 18:28:00,1.6673,1.6675,1.66715,1.6675,204000000.0
2007-12-24 18:29:00,1.6675,1.6675,1.66745,1.6675,389200000.0
2007-12-24 18:30:00,1.6675,1.6675,1.66745,1.66745,76700000.0
2007-12-24 18:31:00,1.66745,1.6675,1.66695,1.66695,746599995.0
2007-12-24 18:32:00,1.66695,1.6672,1.66695,1.6672,290100000.0
2007-12-24 18:33:00,1.6672,1.6672,1.667,1.667,89200000.0
2007-12-24 18:34:00,1.667,1.667,1.66685,1.6669,555700002.0
2007-12-24 18:35:00,1.667,1.6672,1.6669,1.6672,258299995.0
2007-12-24 18:36:00,1.66685,1.6672,1.66685,1.6672,254399996.0
2007-12-24 18:37:00,1.6672,1.6672,1.6668,1.66685,38400000.0
2007-12-24 18:38:00,1.6668,1.6672,1.6668,1.6671,255700000.0
2007-12-24 18:39:00,1.6672,1.6672,1.66665,1.66665,100700000.0
2007-12-24 18:40:00,1.66685,1.6672,1.66685,1.6672,50400000.0
2007-12-24 18:41:00,1.6672,1.6672,1.66665,1.66665,52000000.0
2007-12-24 18:42:00,1.66685,1.6672,1.66685,1.66685,145900001.0
2007-12-24 18:43:00,1.6669,1.6673,1.6669,1.6672,428699994.0
2007-12-24 18:44:00,1.6673,1.6673,1.6669,1.6673,25800000.0
2007-12-24 18:45:00,1.6673,1.6673,1.6673,1.6673,14400000.0
2007-12-24 18:46:00,1.66695,1.6673,1.6669,1.6671,312100000.0
2007-12-24 18:47:00,1.6671,1.6671,1.6671,1.6671,246800000.0
2007-12-24 18:48:00,1.6671,1.6671,1.66675,1.6671,181600000.0
2007-12-24 18:49:00,1.6671,1.6671,1.667,1.6671,175300000.0
2007-12-24 18:50:00,1.667,1.6671,1.6667,1.6671,79500000.0
2007-12-24 18:51:00,1.6671,1.6671,1.667,1.6671,548800000.0
2007-12-24 18:52:00,1.6671,1.6671,1.6671,1.6671,161600000.0
2007-12-24 18:53:00,1.6671,1.6671,1.6671,1.6671,218400000.0
2007-12-24 18:54:00,1.6671,1.6671,1.66675,1.6671,118000000.0
2007-12-24 18:55:00,1.6671,1.6671,1.66675,1.66675,29300000.0
2007-12-24 18:56:00,1.66675,1.6668,1.66665,1.66675,62600000.0
2007-12-24 18:57:00,1.66675,1.6671,1.66675,1.6669,162400001.0
2007-12-24 18:58:00,1.6669,1.667,1.6667,1.6668,561599999.0
2007-12-24 18:59:00,1.6666,1.6669,1.6666,1.6667,405200000.0
2007-12-24 19:00:00,1.6667,1.66695,1.66655,1.66665,339500001.0
2007-12-24 19:01:00,1.66703,1.66705,1.66662,1.66676,79200000.0
2007-12-24 19:02:00,1.66651,1.66691,1.66651,1.6666,81200000.0
2007-12-24 19:03:00,1.66663,1.66683,1.66663,1.66683,99900000.0
2007-12-24 19:04:00,1.66662,1.66687,1.66648,1.66687,40000000.0
2007-12-24 19:05:00,1.66664,1.66676,1.66658,1.66658,84200000.0
2007-12-24 19:06:00,1.66636,1.66661,1.66626,1.66646,93300000.0
2007-12-24 19:07:00,1.66646,1.66675,1.66633,1.6667,1285200002.0
2007-12-24 19:08:00,1.66665,1.66675,1.66665,1.66667,31300000.0
2007-12-24 19:09:00,1.66661,1.66673,1.66643,1.66651,17800000.0
2007-12-24 19:10:00,1.6665,1.66677,1.66632,1.66661,77300000.0
2007-12-24 19:11:00,1.66645,1.66687,1.66645,1.66679,55200000.0
2007-12-24 19:12:00,1.66655,1.66675,1.66655,1.66657,55600000.0
2007-12-24 19:13:00,1.66679,1.66688,1.66659,1.66659,1025400003.0
2007-12-24 19:14:00,1.66644,1.66686,1.66644,1.66649,476700001.0
2007-12-24 19:15:00,1.66672,1.66682,1.66658,1.66682,397500000.0
2007-12-24 19:16:00,1.66658,1.6669,1.66658,1.66678,624700000.0
2007-12-24 19:17:00,1.66668,1.66702,1.66668,1.66693,1273800000.0
2007-12-24 19:18:00,1.66671,1.66705,1.66664,1.66664,1275200001.0
2007-12-24 19:19:00,1.6668,1.66698,1.66662,1.6668,836299999.0
2007-12-24 19:20:00,1.66656,1.667,1.66656,1.66671,1336200000.0
2007-12-24 19:21:00,1.66666,1.66693,1.66661,1.66685,587799999.0
2007-12-24 19:22:00,1.66671,1.66687,1.66659,1.66687,37900000.0
2007-12-24 19:23:00,1.66673,1.66685,1.66659,1.66665,70700000.0
2007-12-24 19:24:00,1.66647,1.66689,1.66631,1.66676,69700000.0
2007-12-24 19:25:00,1.66675,1.66686,1.66675,1.66686,25500000.0
2007-12-24 19:26:00,1.6667,1.66684,1.6667,1.66678,645200000.0
2007-12-24 19:27:00,1.66665,1.66665,1.66622,1.66639,36000000.0
2007-12-24 19:28:00,1.66646,1.66674,1.66646,1.66669,814200000.0
2007-12-24 19:29:00,1.66668,1.66668,1.66646,1.6665,1043900000.0
2007-12-24 19:30:00,1.66633,1.66671,1.66632,1.66653,1177300001.0
2007-12-24 19:31:00,1.66651,1.66663,1.66632,1.66656,61100000.0
2007-12-24 19:32:00,1.6665,1.66685,1.6665,1.66668,455100002.0
2007-12-24 19:33:00,1.66662,1.66685,1.66654,1.66656,1479700004.0
2007-12-24 19:34:00,1.66675,1.66677,1.66634,1.66672,1527900002.0
2007-12-24 19:35:00,1.66676,1.66685,1.66648,1.6667,1355500004.0
2007-12-24 19:36:00,1.66662,1.66685,1.66661,1.6667,1619600004.0
2007-12-24 19:37:00,1.6667,1.66686,1.66647,1.66676,702400002.0
2007-12-24 19:38:00,1.66644,1.6666,1.66602,1.66634,1100799998.0
2007-12-24 19:39:00,1.6661,1.66654,1.66597,1.66654,51300000.0
2007-12-24 19:40:00,1.66633,1.66668,1.66633,1.66661,1155000000.0
2007-12-24 19:41:00,1.66672,1.66678,1.66638,1.66654,384799999.0
2007-12-24 19:42:00,1.66628,1.66652,1.66616,1.66616,1394400000.0
2007-12-24 19:43:00,1.6661,1.66634,1.66592,1.66613,1582099999.0
2007-12-24 19:44:00,1.66597,1.6662,1.66577,1.6662,121300000.0
2007-12-24 19:45:00,1.66596,1.66633,1.66596,1.66606,38400000.0
2007-12-24 19:46:00,1.66587,1.66614,1.66587,1.66607,194700000.0
2007-12-24 19:47:00,1.66617,1.66623,1.66612,1.66612,761300000.0
2007-12-24 19:48:00,1.66571,1.66612,1.66571,1.66608,781100001.0
2007-12-24 19:49:00,1.66596,1.66619,1.66583,1.66607,603300001.0
2007-12-24 19:50:00,1.66607,1.66629,1.66593,1.66612,1299200000.0
2007-12-24 19:51:00,1.66594,1.66625,1.66594,1.66622,1063900002.0
2007-12-24 19:52:00,1.66562,1.66631,1.66562,1.66603,1393800003.0
2007-12-24 19:53:00,1.66594,1.66636,1.66581,1.66609,1510900001.0
2007-12-24 19:54:00,1.6661,1.66626,1.66593,1.666,1243600003.0
2007-12-24 19:55:00,1.66631,1.66631,1.66586,1.66609,1606300005.0
2007-12-24 19:56:00,1.66611,1.66626,1.66586,1.66617,1516000003.0
2007-12-24 19:57:00,1.66622,1.66638,1.66607,1.6663,1393600003.0
2007-12-24 19:58:00,1.66625,1.66635,1.66604,1.66623,1331700002.0
2007-12-24 19:59:00,1.66643,1.66655,1.66611,1.66655,1447600001.0
2007-12-24 20:00:00,1.66659,1.66679,1.66621,1.66652,1655100000.0
2007-12-24 20:01:00,1.66678,1.66679,1.66617,1.66665,1316800000.0
2007-12-24 20:02:00,1.66646,1.66691,1.66642,1.66655,1494399998.0
2007-12-24 20:03:00,1.66623,1.66655,1.66623,1.66637,1482100001.0
2007-12-24 20:04:00,1.66621,1.66655,1.66621,1.66638,1463100001.0
2007-12-24 20:05:00,1.6661,1.66641,1.66569,1.66635,1371700002.0
2007-12-24 20:06:00,1.66568,1.66629,1.66568,1.66595,1355700000.0
2007-12-24 20:07:00,1.66582,1.66652,1.66582,1.666,721900000.0
2007-12-24 20:08:00,1.66577,1.66645,1.66577,1.66602,800400001.0
2007-12-24 20:09:00,1.66599,1.66621,1.66595,1.66619,1486499997.0
2007-12-24 20:10:00,1.66609,1.66654,1.66609,1.66642,1148800004.0
2007-12-24 20:11:00,1.66611,1.66632,1.6658,1.66616,382000002.0
2007-12-24 20:12:00,1.66599,1.66631,1.66572,1.66572,309100000.0
2007-12-24 20:13:00,1.66625,1.66625,1.66562,1.66562,830700000.0
2007-12-24 20:14:00,1.66589,1.66603,1.66582,1.66599,882599999.0
2007-12-24 20:15:00,1.6662,1.66654,1.66593,1.66618,37600000.0
2007-12-24 20:16:00,1.66588,1.66607,1.6657,1.66607,68800000.0
2007-12-24 20:17:00,1.66632,1.66669,1.66624,1.66638,941900001.0
2007-12-24 20:18:00,1.66609,1.66638,1.66609,1.66633,678200000.0
2007-12-24 20:19:00,1.66616,1.66624,1.66603,1.66607,53200000.0
2007-12-24 20:20:00,1.66616,1.66619,1.66589,1.66599,76100000.0
2007-12-24 20:21:00,1.6662,1.66622,1.66596,1.66622,27000000.0
2007-12-24 20:22:00,1.66594,1.66611,1.66594,1.66611,15300000.0
2007-12-24 20:23:00,1.6663,1.66641,1.66617,1.66622,28000000.0
2007-12-24 20:24:00,1.66618,1.66632,1.66586,1.66586,26600000.0
2007-12-24 20:25:00,1.66605,1.66615,1.66605,1.66615,14100000.0
2007-12-24 20:26:00,1.66586,1.66618,1.66586,1.66602,72700000.0
2007-12-24 20:27:00,1.66619,1.66619,1.66593,1.66611,67400000.0
2007-12-24 20:28:00,1.66598,1.66639,1.66598,1.66609,16500000.0
2007-12-24 20:29:00,1.66605,1.66605,1.66605,1.66605,3700000.0
2007-12-24 20:30:00,1.66566,1.66603,1.66566,1.66599,40400000.0
2007-12-24 20:31:00,1.66626,1.66631,1.6661,1.6661,1210299999.0
2007-12-24 20:32:00,1.66602,1.66631,1.66602,1.66626,793400002.0
2007-12-24 20:33:00,1.66625,1.66644,1.66619,1.66637,60200000.0
2007-12-24 20:34:00,1.66627,1.66646,1.66627,1.66646,696700001.0
2007-12-24 20:35:00,1.6664,1.66645,1.66635,1.66645,1094200001.0
2007-12-24 20:36:00,1.66629,1.66643,1.66629,1.66637,820999999.0
2007-12-24 20:37:00,1.66636,1.66646,1.66636,1.66646,656699999.0
2007-12-24 20:38:00,1.6661,1.66635,1.66589,1.66616,107300000.0
2007-12-24 20:39:00,1.66634,1.66634,1.66599,1.66625,754000000.0
2007-12-24 20:40:00,1.66623,1.66636,1.66608,1.66623,16300000.0
2007-12-24 20:41:00,1.6662,1.6662,1.66589,1.66592,39500000.0
2007-12-24 20:42:00,1.6659,1.66598,1.6656,1.66592,57900000.0
2007-12-24 20:43:00,1.66584,1.66591,1.66573,1.66585,53900000.0
2007-12-24 20:44:00,1.6658,1.66591,1.66567,1.66567,482999999.0
2007-12-24 20:45:00,1.66581,1.66591,1.66559,1.66569,689200000.0
2007-12-24 20:46:00,1.66535,1.6658,1.66535,1.66553,387900000.0
2007-12-24 20:47:00,1.66568,1.66579,1.66548,1.66548,1110600002.0
2007-12-24 20:48:00,1.66577,1.66587,1.66554,1.66586,216000001.0
2007-12-24 20:49:00,1.66576,1.66582,1.66552,1.66571,46600000.0
2007-12-24 20:50:00,1.66577,1.66577,1.66545,1.66545,58400000.0
2007-12-24 20:51:00,1.66545,1.66558,1.66545,1.66558,2600000.0
2007-12-24 20:52:00,1.66647,1.66662,1.66564,1.66564,52800000.0
2007-12-24 20:53:00,1.66534,1.666,1.66534,1.666,15900000.0
2007-12-24 20:54:00,1.66571,1.66594,1.66551,1.66578,36400000.0
2007-12-24 20:55:00,1.66593,1.66593,1.66573,1.66573,796300001.0
2007-12-24 20:56:00,1.66592,1.66632,1.6659,1.66632,293600002.0
2007-12-24 20:57:00,1.66588,1.66597,1.66575,1.66597,48700000.0
2007-12-24 20:58:00,1.66544,1.66608,1.66544,1.6658,55800000.0
2007-12-24 20:59:00,1.66564,1.66593,1.66564,1.66591,31900000.0
2007-12-24 21:00:00,1.66576,1.66605,1.66576,1.66591,54300000.0
2007-12-24 21:01:00,1.6659,1.66611,1.66572,1.66611,80400000.0
2007-12-24 21:02:00,1.66575,1.66575,1.6657,1.6657,2100000.0
2007-12-24 21:03:00,1.66591,1.66591,1.6656,1.6656,33500000.0
2007-12-24 21:04:00,1.6658,1.66585,1.6658,1.66585,1000000.0
2007-12-24 21:05:00,1.66633,1.66649,1.66625,1.66625,40400000.0
2007-12-24 21:06:00,1.66585,1.66605,1.66584,1.66596,66800000.0
2007-12-24 21:07:00,1.66614,1.66614,1.66576,1.66596,56200000.0
2007-12-24 21:08:00,1.66598,1.66623,1.66593,1.66612,70600000.0
2007-12-24 21:09:00,1.66589,1.66596,1.66589,1.66596,18100000.0
2007-12-24 21:10:00,1.66602,1.6661,1.66602,1.6661,1000000.0
2007-12-24 21:11:00,1.66556,1.66592,1.66556,1.66592,39300000.0
2007-12-24 21:12:00,1.66609,1.66612,1.66587,1.66612,45100000.0
2007-12-24 21:13:00,1.66611,1.66611,1.66579,1.66608,54800000.0
2007-12-24 21:14:00,1.66565,1.66597,1.66565,1.66582,33500000.0
2007-12-24 21:15:00,1.66587,1.66587,1.66539,1.66539,18900000.0
2007-12-24 21:16:00,1.66489,1.66551,1.66489,1.66531,71700000.0
2007-12-24 21:17:00,1.66541,1.66566,1.6654,1.66566,53800000.0
2007-12-24 21:18:00,1.66522,1.66567,1.66522,1.66561,56700000.0
2007-12-24 21:19:00,1.66543,1.66543,1.66469,1.66525,45300000.0
2007-12-24 21:20:00,1.66526,1.66571,1.66523,1.66523,29200000.0
2007-12-24 21:21:00,1.66523,1.66567,1.66513,1.66558,64700000.0
2007-12-24 21:22:00,1.66497,1.66528,1.66493,1.66528,15300000.0
2007-12-24 21:23:00,1.66551,1.66551,1.66537,1.66548,52600000.0
2007-12-24 21:24:00,1.66513,1.66533,1.66513,1.66523,69100000.0
2007-12-24 21:25:00,1.66546,1.66546,1.66506,1.66542,60500000.0
2007-12-24 21:26:00,1.66535,1.66565,1.66535,1.66565,27700000.0
2007-12-24 21:27:00,1.66539,1.66569,1.66533,1.66567,58400000.0
2007-12-24 21:28:00,1.6653,1.6653,1.6653,1.6653,13600000.0
2007-12-24 21:29:00,1.66551,1.66554,1.66529,1.66532,57400000.0
2007-12-24 21:30:00,1.6652,1.66562,1.66513,1.66546,99200001.0
2007-12-24 21:31:00,1.66507,1.66549,1.66507,1.66524,29200000.0
2007-12-24 21:32:00,1.66542,1.66567,1.66542,1.66567,33500001.0
2007-12-24 21:33:00,1.66543,1.66571,1.66542,1.66559,60600000.0
2007-12-24 21:34:00,1.66557,1.6657,1.66546,1.66567,21400000.0
2007-12-24 21:35:00,1.66562,1.66562,1.66506,1.66506,2600000.0
2007-12-24 21:36:00,1.66543,1.66583,1.66527,1.66548,52100000.0
2007-12-24 21:37:00,1.66573,1.666,1.66539,1.66566,52200000.0
2007-12-24 21:38:00,1.66572,1.66577,1.66526,1.66567,57100000.0
2007-12-24 21:39:00,1.66579,1.66579,1.66515,1.66535,47100000.0
2007-12-24 21:40:00,1.66518,1.66572,1.66518,1.66547,60700000.0
2007-12-24 21:41:00,1.66534,1.6656,1.66531,1.6654,40600000.0
2007-12-24 21:42:00,1.6653,1.66557,1.66528,1.66552,16600000.0
2007-12-24 21:43:00,1.66534,1.66551,1.66534,1.66551,31200000.0
2007-12-24 21:44:00,1.66514,1.66542,1.66514,1.66542,1500000.0
2007-12-24 21:45:00,1.66538,1.66553,1.66511,1.66553,73000000.0
2007-12-24 21:46:00,1.6658,1.6658,1.66535,1.66544,44300000.0
2007-12-24 21:47:00,1.66549,1.66558,1.66538,1.66557,80400000.0
2007-12-24 21:48:00,1.66543,1.66561,1.66533,1.6654,46500000.0
2007-12-24 21:49:00,1.66505,1.66557,1.66505,1.66555,35200000.0
2007-12-24 21:50:00,1.66515,1.66545,1.66515,1.66545,12500000.0
2007-12-24 21:51:00,1.66542,1.66568,1.66542,1.66566,61300001.0
2007-12-24 21:52:00,1.66552,1.66552,1.665,1.66534,70900000.0
2007-12-24 21:53:00,1.66557,1.66557,1.66533,1.66554,16700000.0
2007-12-24 21:54:00,1.66554,1.66573,1.66552,1.66573,24600000.0
2007-12-24 21:55:00,1.66553,1.66565,1.66534,1.66552,78800000.0
2007-12-24 21:56:00,1.66543,1.66543,1.66535,1.66535,5000000.0
2007-12-24 21:57:00,1.66591,1.66591,1.66558,1.66569,53200000.0
2007-12-24 21:58:00,1.665,1.66591,1.66462,1.6655,75900000.0
2007-12-24 21:59:00,1.66536,1.66555,1.66493,1.66551,73600000.0
2007-12-24 22:00:00,1.66538,1.66574,1.66494,1.66574,37600000.0
2007-12-24 22:01:00,1.66542,1.66569,1.66533,1.66569,68400000.0
2007-12-24 22:02:00,1.66535,1.66555,1.66535,1.66555,14100000.0
2007-12-24 22:03:00,1.6655,1.66575,1.66536,1.6657,57500000.0
2007-12-24 22:04:00,1.66542,1.66542,1.66542,1.66542,1400000.0
2007-12-24 22:05:00,1.66561,1.66577,1.66533,1.66564,47500000.0
2007-12-24 22:06:00,1.6655,1.66564,1.66548,1.66559,48200000.0
2007-12-24 22:07:00,1.66536,1.66573,1.66535,1.66541,67300000.0
2007-12-24 22:08:00,1.66522,1.66567,1.66522,1.66567,36600000.0
2007-12-24 22:09:00,1.66567,1.66567,1.6654,1.66562,99500001.0
2007-12-24 22:10:00,1.6655,1.66568,1.66544,1.66568,50700000.0
2007-12-24 22:11:00,1.66546,1.66563,1.66521,1.66521,15100000.0
2007-12-24 22:12:00,1.66587,1.66587,1.66587,1.66587,500000.0
2007-12-24 22:13:00,1.66546,1.6656,1.66513,1.66513,49300000.0
2007-12-24 22:14:00,1.66537,1.6654,1.66537,1.6654,18300000.0
2007-12-24 22:15:00,1.66544,1.66563,1.6654,1.66563,21200000.0
2007-12-24 22:16:00,1.66543,1.66569,1.6653,1.6656,68700000.0
2007-12-24 22:17:00,1.66559,1.66559,1.66526,1.66542,57300000.0
2007-12-24 22:18:00,1.66516,1.6657,1.66516,1.66563,60400000.0
2007-12-24 22:19:00,1.66552,1.66555,1.66524,1.66531,33500000.0
2007-12-24 22:20:00,1.66513,1.66513,1.66495,1.66495,5000000.0
2007-12-24 22:21:00,1.66524,1.66535,1.66508,1.66508,30700000.0
2007-12-24 22:22:00,1.66517,1.66546,1.66516,1.66538,31400000.0
2007-12-24 22:23:00,1.6655,1.6655,1.66524,1.66536,21800000.0
2007-12-24 22:24:00,1.66534,1.66541,1.66534,1.66541,27700000.0
2007-12-24 22:25:00,1.66537,1.66557,1.66482,1.66482,43500000.0
2007-12-24 22:26:00,1.66527,1.66568,1.66518,1.66568,64500000.0
2007-12-24 22:27:00,1.66541,1.66549,1.66507,1.66549,31900000.0
2007-12-24 22:28:00,1.66526,1.66557,1.66526,1.66546,54500000.0
2007-12-24 22:29:00,1.66555,1.66555,1.6655,1.6655,13600000.0
2007-12-24 22:30:00,1.6652,1.6652,1.66467,1.66467,28900000.0
2007-12-24 22:31:00,1.66435,1.6645,1.66435,1.6645,14100000.0
2007-12-24 22:32:00,1.66457,1.6646,1.6645,1.6646,39000000.0
2007-12-24 22:33:00,1.6644,1.66455,1.6644,1.66455,13900000.0
2007-12-24 22:34:00,1.66521,1.66545,1.66485,1.66539,63500000.0
2007-12-24 22:35:00,1.66559,1.66559,1.66485,1.66555,38000000.0
2007-12-24 22:36:00,1.66529,1.66529,1.66501,1.66501,54300001.0
2007-12-24 22:37:00,1.66565,1.66565,1.66565,1.66565,500000.0
2007-12-24 22:38:00,1.66519,1.66568,1.66519,1.66568,26600000.0
2007-12-24 22:39:00,1.66479,1.66523,1.66479,1.66523,17700000.0
2007-12-24 22:40:00,1.66503,1.66544,1.66503,1.66544,15700000.0
2007-12-24 22:41:00,1.66535,1.66535,1.66508,1.66508,58100000.0
2007-12-24 22:42:00,1.66491,1.66495,1.66491,1.66495,15700000.0
2007-12-24 22:43:00,1.66536,1.66536,1.6651,1.6651,30200000.0
2007-12-24 22:44:00,1.66528,1.66528,1.66512,1.66512,12700000.0
2007-12-24 22:45:00,1.66558,1.66558,1.66505,1.6653,30800000.0
2007-12-24 22:46:00,1.66497,1.66497,1.66479,1.66487,27200000.0
2007-12-24 22:47:00,1.66518,1.66518,1.66518,1.66518,200000.0
2007-12-24 22:48:00,1.66495,1.66495,1.66495,1.66495,12000000.0
2007-12-24 22:49:00,1.66558,1.66558,1.66558,1.66558,13600000.0
2007-12-24 22:50:00,1.6651,1.66515,1.6651,1.66515,14600000.0
2007-12-24 22:51:00,1.66528,1.66533,1.6651,1.66533,56900000.0
2007-12-24 22:52:00,1.66515,1.66551,1.66515,1.66534,28900000.0
2007-12-24 22:53:00,1.66551,1.66551,1.66523,1.66532,54700000.0
2007-12-24 22:54:00,1.66499,1.66521,1.66465,1.66508,98200000.0
2007-12-24 22:55:00,1.66545,1.66558,1.66535,1.66537,41600000.0
2007-12-24 22:56:00,1.66512,1.6653,1.66509,1.6652,56200000.0
2007-12-24 22:57:00,1.66526,1.66532,1.66526,1.66526,39200000.0
2007-12-24 22:58:00,1.66511,1.66512,1.66492,1.66509,41300000.0
2007-12-24 22:59:00,1.66513,1.66513,1.66483,1.66483,26600000.0
2007-12-24 23:00:00,1.66491,1.66553,1.66491,1.66537,54800000.0
2007-12-24 23:01:00,1.66536,1.66556,1.66528,1.66528,70900000.0
2007-12-24 23:02:00,1.66527,1.66527,1.66509,1.66519,28900000.0
2007-12-24 23:03:00,1.66543,1.66558,1.66525,1.66534,91400000.0
2007-12-24 23:04:00,1.66524,1.66526,1.66524,1.66526,24900000.0
2007-12-24 23:05:00,1.66523,1.66554,1.66518,1.66536,51700000.0
2007-12-24 23:06:00,1.66502,1.66521,1.66502,1.66521,29900000.0
2007-12-24 23:07:00,1.66525,1.66527,1.6651,1.66525,76600000.0
2007-12-24 23:08:00,1.66495,1.66505,1.66495,1.66505,24400000.0
2007-12-24 23:09:00,1.6656,1.6656,1.66545,1.66545,13600000.0
2007-12-24 23:10:00,1.66531,1.66557,1.66531,1.66557,24400000.0
2007-12-24 23:11:00,1.66566,1.66566,1.66559,1.66559,3200000.0
2007-12-24 23:12:00,1.66543,1.66545,1.66543,1.66545,13600000.0
2007-12-24 23:13:00,1.6654,1.6657,1.6654,1.66569,55400000.0
2007-12-24 23:14:00,1.66532,1.66544,1.66532,1.66544,15200000.0
2007-12-24 23:15:00,1.66541,1.66548,1.66528,1.66539,21100000.0
2007-12-24 23:16:00,1.6651,1.66529,1.6651,1.66529,17200000.0
2007-12-24 23:17:00,1.66529,1.66537,1.66519,1.66535,29600000.0
2007-12-24 23:18:00,1.66595,1.6661,1.66595,1.6661,15400000.0
2007-12-24 23:19:00,1.66598,1.66611,1.66596,1.66603,38500000.0
2007-12-24 23:20:00,1.6656,1.6656,1.6656,1.6656,12000000.0
2007-12-24 23:21:00,1.66533,1.66545,1.66513,1.66545,65400000.0
2007-12-24 23:22:00,1.6651,1.66543,1.6651,1.66526,18100000.0
2007-12-24 23:23:00,1.66522,1.6655,1.66522,1.66544,49900000.0
2007-12-24 23:24:00,1.66515,1.66515,1.66515,1.66515,13600000.0
2007-12-24 23:25:00,1.66526,1.66528,1.66504,1.6652,31100000.0
2007-12-24 23:26:00,1.6652,1.6652,1.6652,1.6652,1700000.0
2007-12-24 23:27:00,1.66533,1.66551,1.66526,1.6654,63500001.0
2007-12-24 23:28:00,1.66525,1.66535,1.66525,1.66535,1000000.0
2007-12-24 23:29:00,1.66558,1.66563,1.66536,1.66536,35300000.0
2007-12-24 23:30:00,1.66531,1.66551,1.66509,1.6654,60400000.0
2007-12-24 23:31:00,1.66521,1.66552,1.66521,1.66548,28700000.0
2007-12-24 23:32:00,1.66531,1.66538,1.6653,1.66538,18500000.0
2007-12-24 23:33:00,1.66557,1.66569,1.66538,1.6654,58500000.0
2007-12-24 23:34:00,1.66531,1.66553,1.66531,1.66549,43000000.0
2007-12-24 23:35:00,1.66524,1.66558,1.6652,1.66558,34300000.0
2007-12-24 23:36:00,1.6651,1.66552,1.6651,1.66531,69100000.0
2007-12-24 23:37:00,1.66527,1.66544,1.66516,1.66544,48900000.0
2007-12-24 23:38:00,1.6648,1.66552,1.6648,1.66539,44000000.0
2007-12-24 23:39:00,1.66544,1.66571,1.66489,1.66571,56100000.0
2007-12-24 23:40:00,1.66551,1.66551,1.66511,1.66527,13900000.0
2007-12-24 23:41:00,1.66501,1.66517,1.66501,1.66517,14500000.0
2007-12-24 23:42:00,1.66489,1.66554,1.66489,1.66539,63300000.0
2007-12-24 23:43:00,1.66544,1.66557,1.66524,1.66555,56600000.0
2007-12-24 23:44:00,1.66511,1.66556,1.66511,1.66556,44000000.0
2007-12-24 23:45:00,1.66524,1.66536,1.66521,1.66534,31900000.0
2007-12-24 23:46:00,1.66508,1.66531,1.66508,1.66527,38900000.0
2007-12-24 23:47:00,1.66557,1.66557,1.66527,1.66546,53600000.0
2007-12-24 23:48:00,1.66522,1.66542,1.66515,1.66542,84300000.0
2007-12-24 23:49:00,1.66535,1.66535,1.66535,1.66535,13600000.0
2007-12-24 23:50:00,1.66471,1.66501,1.66437,1.66459,42900000.0
2007-12-24 23:51:00,1.66491,1.66491,1.66462,1.66478,41300000.0
2007-12-24 23:52:00,1.66472,1.66512,1.66472,1.66487,55900000.0
2007-12-24 23:53:00,1.6649,1.66494,1.66473,1.66473,47600000.0
2007-12-24 23:54:00,1.66455,1.66465,1.66455,1.66465,14100000.0
2007-12-24 23:55:00,1.66491,1.66505,1.66474,1.66485,83300000.0
2007-12-24 23:56:00,1.6648,1.66507,1.6648,1.66507,56300000.0
2007-12-24 23:57:00,1.66487,1.66517,1.66487,1.6649,59600000.0
2007-12-24 23:58:00,1.66462,1.66492,1.66462,1.66492,26800000.0
2007-12-24 23:59:00,1.6654,1.66618,1.66514,1.66514,95900000.0
2007-12-25 00:00:00,1.66492,1.66521,1.66469,1.665,93700000.0
2007-12-25 00:01:00,1.66495,1.66519,1.66484,1.66485,33600000.0
2007-12-25 00:02:00,1.6647,1.6647,1.6647,1.6647,7400000.0
2007-12-25 00:03:00,1.66549,1.66582,1.66549,1.66573,27600000.0
2007-12-25 00:04:00,1.66466,1.66499,1.66466,1.66484,86300000.0
2007-12-25 00:05:00,1.66492,1.66501,1.66484,1.66501,14600000.0
2007-12-25 00:06:00,1.6646,1.6649,1.6646,1.66471,58100000.0
2007-12-25 00:07:00,1.66494,1.66494,1.66457,1.66457,18300000.0
2007-12-25 00:08:00,1.66464,1.66554,1.66464,1.66492,56100000.0
2007-12-25 00:09:00,1.66475,1.66488,1.66475,1.66488,14000000.0
2007-12-25 00:10:00,1.66464,1.66464,1.66447,1.66447,21000000.0
2007-12-25 00:11:00,1.66464,1.66464,1.66444,1.66444,2100000.0
2007-12-25 00:12:00,1.66465,1.66465,1.66465,1.66465,1200000.0
2007-12-25 00:13:00,1.6644,1.66455,1.66439,1.66439,28600000.0
2007-12-25 00:14:00,1.66461,1.66477,1.66456,1.66456,46000000.0
2007-12-25 00:15:00,1.66475,1.66475,1.66475,1.66475,12500000.0
2007-12-25 00:16:00,1.6644,1.66445,1.6644,1.66445,6100000.0
2007-12-25 00:17:00,1.66455,1.66465,1.66446,1.66446,2400000.0
2007-12-25 00:18:00,1.6644,1.66465,1.6644,1.66465,2100000.0
2007-12-25 00:19:00,1.66495,1.66495,1.66495,1.66495,13600000.0
2007-12-25 00:20:00,1.6644,1.6646,1.6644,1.6646,12900000.0
2007-12-25 00:21:00,1.66436,1.6646,1.6643,1.6643,46800000.0
2007-12-25 00:22:00,1.6644,1.6644,1.6644,1.6644,1600000.0
2007-12-25 00:23:00,1.66458,1.66458,1.66395,1.6643,58300000.0
2007-12-25 00:24:00,1.66475,1.66475,1.66475,1.66475,12500000.0
2007-12-25 00:25:00,1.66493,1.66493,1.66493,1.66493,13700000.0
2007-12-25 00:26:00,1.6645,1.6645,1.6645,1.6645,2100000.0
2007-12-25 00:27:00,1.66515,1.66515,1.66515,1.66515,17299999.0
2007-12-25 00:28:00,1.66486,1.66536,1.66486,1.66536,27700000.0
2007-12-25 00:29:00,1.66499,1.66512,1.66482,1.66506,41100000.0
2007-12-25 00:30:00,1.66446,1.66455,1.66441,1.66441,15700000.0
2007-12-25 00:31:00,1.66448,1.66466,1.66432,1.66461,53700000.0
2007-12-25 00:32:00,1.66445,1.66445,1.66445,1.66445,12000000.0
2007-12-25 00:33:00,1.66476,1.66476,1.66442,1.66456,38900000.0
2007-12-25 00:34:00,1.66427,1.66464,1.66427,1.66459,28700000.0
2007-12-25 00:35:00,1.66484,1.66484,1.6646,1.66465,31000000.0
2007-12-25 00:36:00,1.6644,1.6644,1.6644,1.6644,13600000.0
2007-12-25 00:37:00,1.66423,1.66444,1.66422,1.66436,47700000.0
2007-12-25 00:38:00,1.66465,1.66503,1.66465,1.66495,29400000.0
2007-12-25 00:39:00,1.66493,1.66502,1.66458,1.66477,71400000.0
2007-12-25 00:40:00,1.66474,1.66507,1.66454,1.66482,72700000.0
2007-12-25 00:41:00,1.66445,1.66505,1.66445,1.66462,100700001.0
2007-12-25 00:42:00,1.66498,1.66498,1.6647,1.6647,14400000.0
2007-12-25 00:43:00,1.66499,1.66499,1.66461,1.66461,26600000.0
2007-12-25 00:44:00,1.66451,1.66476,1.66443,1.66476,22000000.0
2007-12-25 00:45:00,1.66471,1.66485,1.6646,1.6646,67700000.0
2007-12-25 00:46:00,1.66445,1.66445,1.66445,1.66445,5000000.0
2007-12-25 00:47:00,1.6644,1.66448,1.66394,1.66448,28200000.0
2007-12-25 00:48:00,1.66455,1.66455,1.66436,1.66455,57300000.0
2007-12-25 00:49:00,1.66468,1.66486,1.66465,1.6648,33100000.0
2007-12-25 00:50:00,1.66463,1.66463,1.66463,1.66463,16000000.0
2007-12-25 00:51:00,1.66458,1.66458,1.6645,1.66458,43000000.0
2007-12-25 00:52:00,1.66475,1.6648,1.66475,1.6648,2100000.0
2007-12-25 00:53:00,1.66457,1.6647,1.66437,1.66463,3800000.0
2007-12-25 00:54:00,1.6647,1.6649,1.6644,1.6649,43100000.0
2007-12-25 00:55:00,1.66473,1.66492,1.66473,1.66479,40600000.0
2007-12-25 00:56:00,1.66451,1.66486,1.66451,1.66458,29300000.0
2007-12-25 00:57:00,1.66452,1.66464,1.66446,1.66464,69300000.0
2007-12-25 00:58:00,1.66471,1.66492,1.66451,1.66461,48700000.0
2007-12-25 00:59:00,1.66485,1.66485,1.6648,1.6648,16500000.0
2007-12-25 01:00:00,1.66463,1.66463,1.66455,1.66455,28400000.0
2007-12-25 01:01:00,1.66457,1.66457,1.66394,1.66433,49000000.0
2007-12-25 01:02:00,1.66575,1.66575,1.66575,1.66575,2100000.0
2007-12-25 01:03:00,1.66508,1.66508,1.66485,1.66485,14100000.0
2007-12-25 01:04:00,1.66465,1.66465,1.66445,1.66445,15600000.0
2007-12-25 01:05:00,1.66435,1.6645,1.66435,1.6645,28200000.0
2007-12-25 01:06:00,1.6646,1.665,1.6646,1.665,14100000.0
2007-12-25 01:07:00,1.6649,1.66503,1.66483,1.66503,55300000.0
2007-12-25 01:08:00,1.6645,1.6645,1.6645,1.6645,12400000.0
2007-12-25 01:09:00,1.6647,1.66473,1.66465,1.66473,1500000.0
2007-12-25 01:10:00,1.6647,1.6648,1.6647,1.6648,2100000.0
2007-12-25 01:11:00,1.66462,1.66473,1.6645,1.66473,73700000.0
2007-12-25 01:12:00,1.66435,1.66435,1.66435,1.66435,16000000.0
2007-12-25 01:13:00,1.66439,1.6645,1.66434,1.66435,39100000.0
2007-12-25 01:14:00,1.6649,1.6649,1.6649,1.6649,13600000.0
2007-12-25 01:15:00,1.66487,1.6649,1.66463,1.66486,58200000.0
2007-12-25 01:16:00,1.6643,1.66445,1.6643,1.66445,12900000.0
2007-12-25 01:17:00,1.66423,1.66445,1.66423,1.66445,15300000.0
2007-12-25 01:18:00,1.66435,1.66435,1.66435,1.66435,1600000.0
2007-12-25 01:19:00,1.66443,1.66453,1.66442,1.66453,31600000.0
2007-12-25 01:20:00,1.6643,1.66448,1.6643,1.66448,13600000.0
2007-12-25 01:21:00,1.66432,1.66433,1.66432,1.66433,28000000.0
2007-12-25 01:22:00,1.66445,1.66445,1.66435,1.66435,17700000.0
2007-12-25 01:23:00,1.66447,1.66452,1.66427,1.66452,66800000.0
2007-12-25 01:24:00,1.66468,1.66468,1.66468,1.66468,12000000.0
2007-12-25 01:25:00,1.66442,1.66469,1.66438,1.66438,46400001.0
2007-12-25 01:26:00,1.6649,1.66501,1.66484,1.66486,2800000.0
2007-12-25 01:27:00,1.66481,1.66511,1.66481,1.66492,55900000.0
2007-12-25 01:28:00,1.6643,1.6643,1.6643,1.6643,500000.0
2007-12-25 01:29:00,1.66444,1.66444,1.66424,1.66438,29300000.0
2007-12-25 01:30:00,1.6642,1.6642,1.6642,1.6642,12000000.0
2007-12-25 01:31:00,1.66425,1.66427,1.66394,1.66405,100799999.0
2007-12-25 01:32:00,1.66422,1.66429,1.66402,1.66403,24499999.0
2007-12-25 01:33:00,1.66419,1.66427,1.66408,1.66408,32800000.0
2007-12-25 01:34:00,1.66412,1.66493,1.66412,1.66467,71100000.0
2007-12-25 01:35:00,1.66495,1.66495,1.66485,1.66485,18600000.0
2007-12-25 01:36:00,1.66452,1.66473,1.66452,1.66473,12200000.0
2007-12-25 01:37:00,1.66485,1.66485,1.66458,1.66458,17600000.0
2007-12-25 01:38:00,1.66464,1.66464,1.66451,1.66451,5000000.0
2007-12-25 01:39:00,1.66463,1.66497,1.66463,1.66483,21100000.0
2007-12-25 01:40:00,1.66515,1.66515,1.66515,1.66515,13600000.0
2007-12-25 01:41:00,1.66471,1.66499,1.66471,1.66493,50000000.0
2007-12-25 01:42:00,1.6655,1.6655,1.6655,1.6655,12400000.0
2007-12-25 01:43:00,1.66561,1.66573,1.66543,1.66563,28100000.0
2007-12-25 01:44:00,1.66565,1.66565,1.66565,1.66565,500000.0
2007-12-25 01:45:00,1.66475,1.66475,1.6647,1.6647,13600000.0
2007-12-25 01:46:00,1.6647,1.6647,1.6647,1.6647,12000000.0
2007-12-25 01:47:00,1.66475,1.66498,1.66475,1.66498,5500000.0
2007-12-25 01:48:00,1.6648,1.6648,1.6648,1.6648,13600000.0
2007-12-25 01:49:00,1.6648,1.66482,1.6648,1.66482,13000000.0
2007-12-25 01:50:00,1.6647,1.6647,1.66465,1.66465,25700000.0
2007-12-25 01:51:00,1.66475,1.66475,1.66454,1.66457,48100000.0
2007-12-25 01:52:00,1.6646,1.6646,1.66455,1.66455,18200001.0
2007-12-25 01:53:00,1.6651,1.6651,1.6651,1.6651,500000.0
2007-12-25 01:54:00,1.66502,1.66502,1.66485,1.66485,25600000.0
2007-12-25 01:55:00,1.66485,1.66485,1.66485,1.66485,1600000.0
2007-12-25 01:56:00,1.66482,1.66482,1.66482,1.66482,1700000.0
2007-12-25 01:57:00,1.6649,1.665,1.6649,1.665,21299999.0
2007-12-25 01:58:00,1.6648,1.6648,1.6648,1.6648,13600000.0
2007-12-25 01:59:00,1.66509,1.66509,1.66468,1.66478,79400001.0
2007-12-25 02:00:00,1.6646,1.665,1.6646,1.66463,256999999.0
2007-12-25 02:01:00,1.66482,1.6649,1.66468,1.66468,80100000.0
2007-12-25 02:02:00,1.6646,1.66488,1.66456,1.66471,67500000.0
2007-12-25 02:03:00,1.66469,1.6649,1.66466,1.66473,304900000.0
2007-12-25 02:04:00,1.6645,1.66502,1.6645,1.66502,134199999.0
2007-12-25 02:05:00,1.66474,1.665,1.66425,1.66473,59600000.0
2007-12-25 02:06:00,1.6644,1.6648,1.6644,1.6644,249499998.0
2007-12-25 02:07:00,1.66433,1.66471,1.66433,1.6644,261600001.0
2007-12-25 02:08:00,1.66475,1.66496,1.66475,1.66492,202599999.0
2007-12-25 02:09:00,1.66506,1.6651,1.66498,1.66504,203299999.0
2007-12-25 02:10:00,1.66475,1.66475,1.66475,1.66475,16000000.0
2007-12-25 02:11:00,1.66468,1.66508,1.66468,1.66508,52900001.0
2007-12-25 02:12:00,1.66462,1.66483,1.66437,1.66437,84700001.0
2007-12-25 02:13:00,1.66483,1.66493,1.66463,1.66463,72799999.0
2007-12-25 02:14:00,1.66452,1.66492,1.66452,1.66481,101400001.0
2007-12-25 02:15:00,1.6648,1.66504,1.66452,1.66452,101699999.0
2007-12-25 02:16:00,1.6645,1.66479,1.6645,1.66462,268499999.0
2007-12-25 02:17:00,1.66453,1.66453,1.66441,1.66441,259900005.0
2007-12-25 02:18:00,1.66473,1.66493,1.6647,1.6647,444200001.0
2007-12-25 02:19:00,1.66483,1.66528,1.66472,1.66472,213699999.0
2007-12-25 02:20:00,1.66495,1.66495,1.6648,1.66485,92299999.0
2007-12-25 02:21:00,1.66505,1.66505,1.66505,1.66505,65000000.0
2007-12-25 02:22:00,1.66493,1.66493,1.66481,1.66481,113500000.0
2007-12-25 02:23:00,1.66492,1.66501,1.66482,1.66483,285000001.0
2007-12-25 02:24:00,1.66482,1.66492,1.66478,1.66478,260999999.0
2007-12-25 02:25:00,1.66465,1.6647,1.66465,1.66465,174200000.0
2007-12-25 02:26:00,1.66461,1.66493,1.66461,1.66475,299000000.0
2007-12-25 02:27:00,1.66488,1.66495,1.66482,1.66495,128599999.0
2007-12-25 02:28:00,1.66468,1.6648,1.6645,1.6645,101800000.0
2007-12-25 02:29:00,1.66506,1.66526,1.66493,1.66493,477999998.0
2007-12-25 02:30:00,1.66487,1.6649,1.66478,1.6648,421799998.0
2007-12-25 02:31:00,1.6649,1.6651,1.66473,1.66508,129100001.0
2007-12-25 02:32:00,1.66464,1.66497,1.66461,1.66485,680899997.0
2007-12-25 02:33:00,1.66485,1.66508,1.66455,1.66462,590000001.0
2007-12-25 02:34:00,1.6648,1.66503,1.66473,1.66482,654100001.0
2007-12-25 02:35:00,1.66504,1.66504,1.66459,1.66497,423100004.0
2007-12-25 02:36:00,1.66458,1.66495,1.66443,1.66467,1131899996.0
2007-12-25 02:37:00,1.6655,1.6655,1.66501,1.66501,110600001.0
2007-12-25 02:38:00,1.66505,1.66525,1.66497,1.66524,132700000.0
2007-12-25 02:39:00,1.66518,1.6653,1.66482,1.66492,167900002.0
2007-12-25 02:40:00,1.66433,1.6646,1.66433,1.66455,36400000.0
2007-12-25 02:41:00,1.66451,1.66487,1.66446,1.66455,170300000.0
2007-12-25 02:42:00,1.66514,1.66525,1.66514,1.66523,50800000.0
2007-12-25 02:43:00,1.66528,1.6653,1.6651,1.6651,42000000.0
2007-12-25 02:44:00,1.66464,1.66518,1.66461,1.66504,122200001.0
2007-12-25 02:45:00,1.66513,1.66513,1.6651,1.6651,16400000.0
2007-12-25 02:46:00,1.6652,1.66525,1.66495,1.665,354200000.0
2007-12-25 02:47:00,1.66505,1.66505,1.66475,1.66475,41300000.0
2007-12-25 02:48:00,1.66509,1.66509,1.66457,1.66508,415200002.0
2007-12-25 02:49:00,1.66472,1.66499,1.66464,1.66464,118600000.0
2007-12-25 02:50:00,1.66517,1.66517,1.6646,1.6646,63700000.0
2007-12-25 02:51:00,1.66479,1.66493,1.66442,1.66442,79700001.0
2007-12-25 02:52:00,1.66452,1.66487,1.66452,1.66487,328300003.0
2007-12-25 02:53:00,1.66503,1.66521,1.66472,1.66502,281100000.0
2007-12-25 02:54:00,1.66493,1.66506,1.66493,1.66502,149500001.0
2007-12-25 02:55:00,1.66494,1.66508,1.6649,1.66508,121300001.0
2007-12-25 02:56:00,1.66494,1.66516,1.66494,1.66494,375799998.0
2007-12-25 02:57:00,1.66495,1.66505,1.66495,1.66502,228700001.0
2007-12-25 02:58:00,1.66498,1.66509,1.66496,1.66509,115500001.0
2007-12-25 02:59:00,1.665,1.66502,1.66485,1.66495,303100001.0
2007-12-25 03:00:00,1.6649,1.6649,1.66485,1.66485,67600000.0
2007-12-25 03:01:00,1.66509,1.66509,1.66502,1.66504,202199998.0
2007-12-25 03:02:00,1.66502,1.6651,1.665,1.665,319800001.0
2007-12-25 03:03:00,1.66513,1.66524,1.66507,1.66507,54400000.0
2007-12-25 03:04:00,1.66492,1.66537,1.66487,1.66489,151099999.0
2007-12-25 03:05:00,1.66518,1.66518,1.66505,1.66505,55300000.0
2007-12-25 03:06:00,1.66513,1.66522,1.66506,1.66506,49400000.0
2007-12-25 03:07:00,1.6649,1.66503,1.6649,1.66497,56400000.0
2007-12-25 03:08:00,1.66475,1.66475,1.66475,1.66475,33200001.0
2007-12-25 03:09:00,1.6651,1.6651,1.66492,1.66492,49600000.0
2007-12-25 03:10:00,1.66469,1.66513,1.66457,1.66457,130300001.0
2007-12-25 03:11:00,1.66477,1.665,1.66439,1.665,42500000.0
2007-12-25 03:12:00,1.6649,1.6649,1.6646,1.6646,188100002.0
2007-12-25 03:13:00,1.66437,1.66445,1.66427,1.6644,54600000.0
2007-12-25 03:14:00,1.66421,1.66499,1.66421,1.66499,105299999.0
2007-12-25 03:15:00,1.66449,1.66479,1.66449,1.66479,21800000.0
2007-12-25 03:16:00,1.6648,1.665,1.66466,1.66466,46900000.0
2007-12-25 03:17:00,1.66515,1.66525,1.66515,1.66525,2100000.0
2007-12-25 03:18:00,1.66516,1.66526,1.66492,1.66511,58799999.0
2007-12-25 03:19:00,1.66508,1.6651,1.66508,1.6651,21600000.0
2007-12-25 03:20:00,1.66445,1.66475,1.66445,1.66475,44400000.0
2007-12-25 03:21:00,1.66505,1.66514,1.66472,1.66494,143400000.0
2007-12-25 03:22:00,1.66441,1.66489,1.66441,1.66489,63099999.0
2007-12-25 03:23:00,1.6654,1.6654,1.665,1.665,177999999.0
2007-12-25 03:24:00,1.66485,1.66493,1.66475,1.66478,40500000.0
2007-12-25 03:25:00,1.66487,1.66489,1.66478,1.6648,96600000.0
2007-12-25 03:26:00,1.66491,1.66508,1.66472,1.66481,64100000.0
2007-12-25 03:27:00,1.66518,1.66518,1.66493,1.66493,36999999.0
2007-12-25 03:28:00,1.66495,1.6653,1.66495,1.6653,83299999.0
2007-12-25 03:29:00,1.66535,1.66535,1.66501,1.66506,62600000.0
2007-12-25 03:30:00,1.6647,1.6651,1.6647,1.66506,39600000.0
2007-12-25 03:31:00,1.6653,1.66535,1.6653,1.6653,102100000.0
2007-12-25 03:32:00,1.66497,1.66502,1.66493,1.66497,52500000.0
2007-12-25 03:33:00,1.66522,1.66525,1.66522,1.66525,34399999.0
2007-12-25 03:34:00,1.66502,1.66503,1.66494,1.66494,30299999.0
2007-12-25 03:35:00,1.6653,1.6653,1.6653,1.6653,19200001.0
2007-12-25 03:36:00,1.66519,1.66519,1.66462,1.66506,44299999.0
2007-12-25 03:37:00,1.66486,1.66487,1.66464,1.66464,57000001.0
2007-12-25 03:38:00,1.66475,1.66475,1.66475,1.66475,12000000.0
2007-12-25 03:39:00,1.66482,1.66516,1.66482,1.66501,69800001.0
2007-12-25 03:40:00,1.66483,1.66505,1.66483,1.66501,43300001.0
2007-12-25 03:41:00,1.6652,1.6652,1.66488,1.66507,58400000.0
2007-12-25 03:42:00,1.66465,1.66465,1.66465,1.66465,12500000.0
2007-12-25 03:43:00,1.66505,1.66512,1.66505,1.66512,20500000.0
2007-12-25 03:44:00,1.66459,1.66495,1.66459,1.66495,167800000.0
2007-12-25 03:45:00,1.6651,1.6651,1.66475,1.66475,181000002.0
2007-12-25 03:46:00,1.66471,1.66513,1.6647,1.66513,263100002.0
2007-12-25 03:47:00,1.66522,1.66522,1.66492,1.66493,301400000.0
2007-12-25 03:48:00,1.66488,1.66527,1.66488,1.66509,163000001.0
2007-12-25 03:49:00,1.6649,1.66503,1.66471,1.66471,118700000.0
2007-12-25 03:50:00,1.66462,1.66504,1.66462,1.66504,135300001.0
2007-12-25 03:51:00,1.66525,1.6653,1.6652,1.6652,161700000.0
2007-12-25 03:52:00,1.6649,1.66495,1.6647,1.6647,115699999.0
2007-12-25 03:53:00,1.66505,1.66518,1.66489,1.66518,64200000.0
2007-12-25 03:54:00,1.66495,1.66519,1.66495,1.66519,267000001.0
2007-12-25 03:55:00,1.66466,1.6651,1.66466,1.66498,136900000.0
2007-12-25 03:56:00,1.66485,1.6652,1.66479,1.66479,166000001.0
2007-12-25 03:57:00,1.66516,1.66533,1.66516,1.66527,171899999.0
2007-12-25 03:58:00,1.66535,1.66535,1.66508,1.66517,291800000.0
2007-12-25 03:59:00,1.66521,1.66531,1.66507,1.66511,118899998.0
2007-12-25 04:00:00,1.66537,1.66622,1.66537,1.66622,44300000.0
2007-12-25 04:01:00,1.66512,1.66532,1.66481,1.66485,259100002.0
2007-12-25 04:02:00,1.66512,1.66541,1.66512,1.66541,177100001.0
2007-12-25 04:03:00,1.6651,1.66522,1.665,1.665,326200001.0
2007-12-25 04:04:00,1.66523,1.66563,1.66523,1.66559,175600000.0
2007-12-25 04:05:00,1.66552,1.66563,1.66512,1.66535,164500001.0
2007-12-25 04:06:00,1.66521,1.66553,1.66509,1.66541,119700000.0
2007-12-25 04:07:00,1.66552,1.66561,1.66535,1.66553,188200001.0
2007-12-25 04:08:00,1.66524,1.66534,1.66519,1.6652,49100000.0
2007-12-25 04:09:00,1.66528,1.66578,1.66528,1.66559,85899998.0
2007-12-25 04:10:00,1.66546,1.66587,1.66546,1.66587,801000000.0
2007-12-25 04:11:00,1.66595,1.66595,1.66562,1.66584,116900001.0
2007-12-25 04:12:00,1.66544,1.66583,1.66543,1.66582,57200001.0
2007-12-25 04:13:00,1.66556,1.66608,1.66543,1.6659,88200000.0
2007-12-25 04:14:00,1.66548,1.66568,1.66537,1.66558,82200000.0
2007-12-25 04:15:00,1.6654,1.66555,1.6654,1.66542,113200000.0
2007-12-25 04:16:00,1.66578,1.66578,1.6657,1.6657,64500000.0
2007-12-25 04:17:00,1.66538,1.6655,1.66531,1.66548,246300001.0
2007-12-25 04:18:00,1.66535,1.66547,1.66535,1.66547,61800000.0
2007-12-25 04:19:00,1.6658,1.66582,1.6658,1.6658,358600001.0
2007-12-25 04:20:00,1.66567,1.6657,1.66567,1.6657,82500000.0
2007-12-25 04:21:00,1.66574,1.66614,1.66572,1.66601,244200001.0
2007-12-25 04:22:00,1.66552,1.66621,1.66552,1.66621,104400001.0
2007-12-25 04:23:00,1.66611,1.66636,1.66607,1.66636,87600000.0
2007-12-25 04:24:00,1.666,1.66655,1.666,1.66642,272000002.0
2007-12-25 04:25:00,1.66637,1.66637,1.66603,1.66609,85800000.0
2007-12-25 04:26:00,1.66591,1.66625,1.66586,1.66606,96899999.0
2007-12-25 04:27:00,1.666,1.666,1.6659,1.6659,120800001.0
2007-12-25 04:28:00,1.66606,1.66606,1.66583,1.66583,116899999.0
2007-12-25 04:29:00,1.6657,1.66581,1.66567,1.66581,56399999.0
2007-12-25 04:30:00,1.66644,1.66644,1.66603,1.66617,314799997.0
2007-12-25 04:31:00,1.66598,1.66618,1.66598,1.66605,138199999.0
2007-12-25 04:32:00,1.66599,1.66617,1.6658,1.66585,79499998.0
2007-12-25 04:33:00,1.66588,1.66608,1.6658,1.66606,93000000.0
2007-12-25 04:34:00,1.66581,1.66593,1.66581,1.66584,100000000.0
2007-12-25 04:35:00,1.66583,1.66614,1.66583,1.66585,100999999.0
2007-12-25 04:36:00,1.6658,1.66614,1.66571,1.66604,178000000.0
2007-12-25 04:37:00,1.66588,1.66588,1.66547,1.66547,70899999.0
2007-12-25 04:38:00,1.66587,1.66588,1.66582,1.66582,63500001.0
2007-12-25 04:39:00,1.66588,1.66635,1.66588,1.66595,192699998.0
2007-12-25 04:40:00,1.66583,1.66632,1.66583,1.66592,231700001.0
2007-12-25 04:41:00,1.66631,1.66631,1.66589,1.66609,139800000.0
2007-12-25 04:42:00,1.66595,1.66595,1.6658,1.66585,260000000.0
2007-12-25 04:43:00,1.6662,1.6662,1.66591,1.666,29600000.0
2007-12-25 04:44:00,1.66585,1.6659,1.66578,1.6658,284799998.0
2007-12-25 04:45:00,1.66584,1.66592,1.66551,1.66591,109400000.0
2007-12-25 04:46:00,1.6662,1.6662,1.666,1.6661,249099997.0
2007-12-25 04:47:00,1.66614,1.66614,1.66583,1.66608,73699999.0
2007-12-25 04:48:00,1.66611,1.66611,1.66598,1.66598,82399999.0
2007-12-25 04:49:00,1.66577,1.66617,1.66577,1.66603,167900001.0
2007-12-25 04:50:00,1.66614,1.66643,1.66609,1.66643,348500002.0
2007-12-25 04:51:00,1.66642,1.66656,1.66634,1.66656,114200001.0
2007-12-25 04:52:00,1.66674,1.66674,1.66591,1.66594,131700000.0
2007-12-25 04:53:00,1.66578,1.6658,1.66578,1.6658,64100000.0
2007-12-25 04:54:00,1.6657,1.66585,1.6657,1.6658,178799999.0
2007-12-25 04:55:00,1.66604,1.66604,1.66589,1.66589,471899998.0
2007-12-25 04:56:00,1.66577,1.66586,1.66569,1.66584,69300001.0
2007-12-25 04:57:00,1.66625,1.66625,1.66603,1.66605,125100001.0
2007-12-25 04:58:00,1.66634,1.66647,1.66602,1.66602,84400000.0
2007-12-25 04:59:00,1.66592,1.66626,1.66592,1.66592,99599999.0
2007-12-25 05:00:00,1.666,1.666,1.66578,1.66585,186499998.0
2007-12-25 05:01:00,1.66578,1.66602,1.66577,1.66599,188200000.0
2007-12-25 05:02:00,1.66605,1.66605,1.66595,1.66605,336900000.0
2007-12-25 05:03:00,1.66601,1.66601,1.66564,1.6657,88600000.0
2007-12-25 05:04:00,1.666,1.66605,1.6659,1.6659,118500001.0
2007-12-25 05:05:00,1.66621,1.66623,1.6661,1.66623,648199998.0
2007-12-25 05:06:00,1.66608,1.66614,1.66588,1.66599,199900000.0
2007-12-25 05:07:00,1.66593,1.66595,1.66582,1.66582,586600000.0
2007-12-25 05:08:00,1.66599,1.66614,1.66572,1.66589,115799998.0
2007-12-25 05:09:00,1.66587,1.66607,1.66583,1.66592,472500000.0
2007-12-25 05:10:00,1.66592,1.66609,1.6659,1.66593,445299999.0
2007-12-25 05:11:00,1.6661,1.6661,1.66582,1.66582,67599999.0
2007-12-25 05:12:00,1.66583,1.66602,1.66571,1.66602,140099998.0
2007-12-25 05:13:00,1.66585,1.666,1.66585,1.66585,299499998.0
2007-12-25 05:14:00,1.66691,1.66691,1.66633,1.66633,154700000.0
2007-12-25 05:15:00,1.66617,1.66626,1.66601,1.66613,180799999.0
2007-12-25 05:16:00,1.66717,1.66725,1.66702,1.66702,460700005.0
2007-12-25 05:17:00,1.6668,1.66689,1.66653,1.66653,207800000.0
2007-12-25 05:18:00,1.66715,1.66715,1.66715,1.66715,32000000.0
2007-12-25 05:19:00,1.66603,1.66632,1.66602,1.66609,101200000.0
2007-12-25 05:20:00,1.66609,1.66631,1.66609,1.66631,39300000.0
2007-12-25 05:21:00,1.66639,1.66639,1.66631,1.66631,38000000.0
2007-12-25 05:22:00,1.66674,1.66674,1.66585,1.66585,38699999.0
2007-12-25 05:23:00,1.66624,1.6664,1.66578,1.66601,55000000.0
2007-12-25 05:24:00,1.66605,1.667,1.66605,1.66648,79500000.0
2007-12-25 05:25:00,1.66659,1.66669,1.66621,1.66669,67200000.0
2007-12-25 05:26:00,1.66687,1.66714,1.6668,1.66699,82500000.0
2007-12-25 05:27:00,1.66671,1.66717,1.66621,1.66662,205200001.0
2007-12-25 05:28:00,1.66628,1.66649,1.66593,1.66593,193900001.0
2007-12-25 05:29:00,1.66593,1.66609,1.66592,1.66609,29300000.0
2007-12-25 05:30:00,1.66615,1.66649,1.6659,1.66649,95699999.0
2007-12-25 05:31:00,1.66632,1.66646,1.66613,1.66635,54399999.0
2007-12-25 05:32:00,1.66585,1.66605,1.66585,1.66605,66500001.0
2007-12-25 05:33:00,1.66601,1.6662,1.66587,1.66608,114800000.0
2007-12-25 05:34:00,1.66595,1.66606,1.66587,1.66601,131500001.0
2007-12-25 05:35:00,1.66631,1.66636,1.66587,1.66587,286200000.0
2007-12-25 05:36:00,1.66571,1.6662,1.66571,1.6659,59000000.0
2007-12-25 05:37:00,1.66607,1.66624,1.66607,1.66624,58200000.0
2007-12-25 05:38:00,1.66603,1.66627,1.66603,1.66603,109999999.0
2007-12-25 05:39:00,1.6662,1.66625,1.6658,1.6658,72900000.0
2007-12-25 05:40:00,1.66604,1.66614,1.66596,1.6661,286999999.0
2007-12-25 05:41:00,1.6661,1.66623,1.66596,1.66596,323899999.0
2007-12-25 05:42:00,1.66592,1.66631,1.66592,1.66598,116000000.0
2007-12-25 05:43:00,1.66625,1.66635,1.6661,1.6662,226900003.0
2007-12-25 05:44:00,1.66685,1.66685,1.66673,1.66673,180400001.0
2007-12-25 05:45:00,1.66673,1.66705,1.66673,1.66692,234800000.0
2007-12-25 05:46:00,1.66816,1.66816,1.66616,1.6663,218799999.0
2007-12-25 05:47:00,1.66614,1.66631,1.66601,1.66607,587200004.0
2007-12-25 05:48:00,1.66595,1.66614,1.66595,1.66599,545300000.0
2007-12-25 05:49:00,1.66609,1.66672,1.66609,1.66616,419499998.0
2007-12-25 05:50:00,1.66588,1.66648,1.66588,1.66593,208400002.0
2007-12-25 05:51:00,1.6661,1.66615,1.66607,1.6661,390499998.0
2007-12-25 05:52:00,1.66591,1.66603,1.66589,1.66601,279800000.0
2007-12-25 05:53:00,1.66598,1.66608,1.66585,1.66585,396100003.0
2007-12-25 05:54:00,1.66621,1.66632,1.66566,1.66616,798100001.0
2007-12-25 05:55:00,1.66645,1.66655,1.66645,1.6665,526800001.0
2007-12-25 05:56:00,1.66665,1.66665,1.6666,1.6666,307700001.0
2007-12-25 05:57:00,1.6668,1.66685,1.66663,1.66668,177299999.0
2007-12-25 05:58:00,1.66644,1.66654,1.66615,1.66615,513100000.0
2007-12-25 05:59:00,1.66625,1.66636,1.66612,1.66622,1259600000.0
2007-12-25 06:00:00,1.66628,1.6665,1.66618,1.66625,830100005.0
2007-12-25 06:01:00,1.66619,1.66649,1.66619,1.66641,852700001.0
2007-12-25 06:02:00,1.66619,1.66649,1.66605,1.66605,501600001.0
2007-12-25 06:03:00,1.6659,1.66603,1.66585,1.66587,612599998.0
2007-12-25 06:04:00,1.66623,1.66639,1.66599,1.66599,678000003.0
2007-12-25 06:05:00,1.66644,1.66644,1.66611,1.66614,292600000.0
2007-12-25 06:06:00,1.66606,1.66616,1.66591,1.66606,738700004.0
2007-12-25 06:07:00,1.66603,1.66647,1.66603,1.6664,185699999.0
2007-12-25 06:08:00,1.6661,1.66682,1.6661,1.66648,569600002.0
2007-12-25 06:09:00,1.66632,1.66654,1.66632,1.66637,45400000.0
2007-12-25 06:10:00,1.66605,1.66662,1.66605,1.6666,75300000.0
2007-12-25 06:11:00,1.66668,1.66668,1.66633,1.66661,70500000.0
2007-12-25 06:12:00,1.66634,1.66634,1.66614,1.66633,378700002.0
2007-12-25 06:13:00,1.66655,1.6666,1.66648,1.66655,430300000.0
2007-12-25 06:14:00,1.66645,1.66666,1.66645,1.6665,165000000.0
2007-12-25 06:15:00,1.66642,1.66652,1.66636,1.66636,83600000.0
2007-12-25 06:16:00,1.66629,1.66648,1.66629,1.66638,93300001.0
2007-12-25 06:17:00,1.66654,1.66654,1.66623,1.66623,56300001.0
2007-12-25 06:18:00,1.66572,1.66616,1.66572,1.66604,91300002.0
2007-12-25 06:19:00,1.66662,1.66662,1.66614,1.66649,122000002.0
2007-12-25 06:20:00,1.66621,1.6664,1.66614,1.66628,422799998.0
2007-12-25 06:21:00,1.66631,1.66645,1.66598,1.66599,379999999.0
2007-12-25 06:22:00,1.66634,1.66634,1.66627,1.66627,184999998.0
2007-12-25 06:23:00,1.6662,1.66625,1.6662,1.66625,94000000.0
2007-12-25 06:24:00,1.6667,1.6667,1.66616,1.66665,555800000.0
2007-12-25 06:25:00,1.66625,1.66635,1.66623,1.66625,368600001.0
2007-12-25 06:26:00,1.6664,1.66645,1.66618,1.66635,322300000.0
2007-12-25 06:27:00,1.66648,1.66648,1.66607,1.66607,91699999.0
2007-12-25 06:28:00,1.66621,1.66637,1.66606,1.66628,222000001.0
2007-12-25 06:29:00,1.66651,1.66653,1.66595,1.66635,259100000.0
2007-12-25 06:30:00,1.66624,1.6666,1.66605,1.66614,203800002.0
2007-12-25 06:31:00,1.66603,1.6663,1.66596,1.66615,64000000.0
2007-12-25 06:32:00,1.66625,1.6664,1.6661,1.6664,247099999.0
2007-12-25 06:33:00,1.6665,1.6665,1.66635,1.6664,432100000.0
2007-12-25 06:34:00,1.66607,1.66615,1.666,1.666,829999998.0
2007-12-25 06:35:00,1.66614,1.66623,1.66606,1.66607,277900002.0
2007-12-25 06:36:00,1.666,1.666,1.66597,1.666,179700000.0
2007-12-25 06:37:00,1.66617,1.66621,1.66606,1.66606,237099997.0
2007-12-25 06:38:00,1.66595,1.66614,1.66595,1.66604,210800000.0
2007-12-25 06:39:00,1.66607,1.6664,1.66604,1.6664,192699999.0
2007-12-25 06:40:00,1.666,1.66644,1.666,1.66621,165300000.0
2007-12-25 06:41:00,1.6661,1.66669,1.6661,1.66664,58700000.0
2007-12-25 06:42:00,1.66653,1.66679,1.66653,1.6667,77699999.0
2007-12-25 06:43:00,1.66661,1.66661,1.66632,1.66632,192999999.0
2007-12-25 06:44:00,1.66679,1.66694,1.66663,1.66663,260800000.0
2007-12-25 06:45:00,1.66679,1.66703,1.66678,1.66703,314700005.0
2007-12-25 06:46:00,1.66678,1.66708,1.66678,1.66708,336800003.0
2007-12-25 06:47:00,1.66694,1.66708,1.66683,1.66702,81900000.0
2007-12-25 06:48:00,1.6668,1.66713,1.66674,1.66679,297700000.0
2007-12-25 06:49:00,1.66684,1.66687,1.66673,1.66687,165500002.0
2007-12-25 06:50:00,1.66678,1.66678,1.66669,1.6667,159500000.0
2007-12-25 06:51:00,1.66687,1.66691,1.66661,1.66683,316000000.0
2007-12-25 06:52:00,1.66642,1.66686,1.66631,1.66631,269199999.0
2007-12-25 06:53:00,1.66639,1.66653,1.66627,1.66645,143500000.0
2007-12-25 06:54:00,1.66649,1.66649,1.66621,1.66621,22500000.0
2007-12-25 06:55:00,1.66633,1.66633,1.66623,1.66623,32000000.0
2007-12-25 06:56:00,1.66589,1.66618,1.66589,1.66611,80500000.0
2007-12-25 06:57:00,1.6663,1.66645,1.6663,1.66645,25500000.0
2007-12-25 06:58:00,1.66647,1.66653,1.66644,1.66653,75300000.0
2007-12-25 06:59:00,1.66653,1.66653,1.66629,1.66629,432000001.0
2007-12-25 07:00:00,1.66636,1.66636,1.66626,1.66633,56799999.0
2007-12-25 07:01:00,1.66602,1.66602,1.66589,1.666,133700000.0
2007-12-25 07:02:00,1.66584,1.66596,1.66584,1.66596,18100000.0
2007-12-25 07:03:00,1.66599,1.6661,1.66599,1.6661,19600000.0
2007-12-25 07:04:00,1.66635,1.66635,1.66635,1.66635,30800001.0
2007-12-25 07:05:00,1.66641,1.66641,1.66629,1.66629,313300003.0
2007-12-25 07:06:00,1.6659,1.66605,1.66585,1.66585,137399998.0
2007-12-25 07:07:00,1.66609,1.66609,1.66589,1.66592,108699998.0
2007-12-25 07:08:00,1.66651,1.66663,1.66651,1.66663,41000000.0
2007-12-25 07:09:00,1.66625,1.66676,1.66611,1.66676,127100001.0
2007-12-25 07:10:00,1.66674,1.66679,1.66664,1.66666,102600000.0
2007-12-25 07:11:00,1.66654,1.66656,1.66646,1.66655,187600000.0
2007-12-25 07:12:00,1.66562,1.6657,1.6654,1.6655,376500001.0
2007-12-25 07:13:00,1.66672,1.66673,1.6666,1.66673,151100000.0
2007-12-25 07:14:00,1.66645,1.66645,1.6664,1.66645,211800000.0
2007-12-25 07:15:00,1.66677,1.66692,1.6666,1.6667,321799999.0
2007-12-25 07:16:00,1.66645,1.66663,1.66645,1.66663,197000000.0
2007-12-25 07:17:00,1.66669,1.6667,1.66657,1.66658,246499999.0
2007-12-25 07:18:00,1.66693,1.66693,1.66645,1.66645,105000000.0
2007-12-25 07:19:00,1.66692,1.66692,1.66685,1.66687,150200001.0
2007-12-25 07:20:00,1.66667,1.6669,1.66665,1.66665,70000001.0
2007-12-25 07:21:00,1.66678,1.66689,1.66676,1.66677,92800000.0
2007-12-25 07:22:00,1.6664,1.66702,1.6664,1.66702,71600002.0
2007-12-25 07:23:00,1.66682,1.66709,1.66674,1.66709,259700001.0
2007-12-25 07:24:00,1.66685,1.66704,1.66677,1.66687,312900001.0
2007-12-25 07:25:00,1.66695,1.66701,1.66672,1.66675,183899999.0
2007-12-25 07:26:00,1.66694,1.66699,1.66635,1.6665,96200000.0
2007-12-25 07:27:00,1.66668,1.66683,1.66668,1.66683,34400000.0
2007-12-25 07:28:00,1.66649,1.66688,1.66649,1.66688,146300001.0
2007-12-25 07:29:00,1.66648,1.6668,1.66644,1.66644,192100001.0
2007-12-25 07:30:00,1.66645,1.66658,1.66641,1.66641,252900001.0
2007-12-25 07:31:00,1.66637,1.66658,1.66637,1.66658,465100002.0
2007-12-25 07:32:00,1.66618,1.66655,1.66618,1.66655,243500001.0
2007-12-25 07:33:00,1.66665,1.66672,1.66656,1.66668,184700002.0
2007-12-25 07:34:00,1.66627,1.66666,1.66627,1.66663,102699999.0
2007-12-25 07:35:00,1.66655,1.6666,1.66655,1.66655,459400002.0
2007-12-25 07:36:00,1.66651,1.66651,1.66626,1.66631,34400000.0
2007-12-25 07:37:00,1.66665,1.66665,1.66648,1.66648,11500000.0
2007-12-25 07:38:00,1.66637,1.66638,1.66596,1.66611,69700000.0
2007-12-25 07:39:00,1.66627,1.66641,1.66593,1.66611,383800000.0
2007-12-25 07:40:00,1.66636,1.66687,1.66607,1.66653,552400002.0
2007-12-25 07:41:00,1.66639,1.66656,1.66623,1.66623,159500001.0
2007-12-25 07:42:00,1.66613,1.66659,1.66613,1.66658,130399999.0
2007-12-25 07:43:00,1.66646,1.66651,1.66633,1.66633,479700001.0
2007-12-25 07:44:00,1.66615,1.66685,1.66615,1.66685,811500005.0
2007-12-25 07:45:00,1.66676,1.66696,1.66674,1.66696,403700001.0
2007-12-25 07:46:00,1.6667,1.6667,1.66655,1.6666,589400000.0
2007-12-25 07:47:00,1.66657,1.66677,1.66628,1.66628,206000000.0
2007-12-25 07:48:00,1.66631,1.66648,1.66631,1.66633,623600002.0
2007-12-25 07:49:00,1.66622,1.66666,1.66622,1.6664,521300002.0
2007-12-25 07:50:00,1.66642,1.6666,1.66642,1.66659,606900000.0
2007-12-25 07:51:00,1.66642,1.66664,1.66637,1.66664,374900002.0
2007-12-25 07:52:00,1.66645,1.6665,1.6664,1.6665,317400000.0
2007-12-25 07:53:00,1.66668,1.66668,1.66653,1.66653,316100001.0
2007-12-25 07:54:00,1.66653,1.66675,1.66649,1.66649,344899999.0
2007-12-25 07:55:00,1.66668,1.66669,1.66639,1.66639,561699998.0
2007-12-25 07:56:00,1.66652,1.66674,1.66623,1.66653,433499997.0
2007-12-25 07:57:00,1.6668,1.6669,1.66633,1.66633,486199999.0
2007-12-25 07:58:00,1.6664,1.66672,1.6664,1.6666,485299998.0
2007-12-25 07:59:00,1.66684,1.6669,1.66648,1.66677,596900000.0
2007-12-25 08:00:00,1.6666,1.66703,1.66653,1.66703,181999998.0
2007-12-25 08:01:00,1.66671,1.66703,1.6667,1.66703,298600000.0
2007-12-25 08:02:00,1.66706,1.66706,1.66669,1.66669,396400002.0
2007-12-25 08:03:00,1.66662,1.66697,1.66662,1.66674,151999998.0
2007-12-25 08:04:00,1.66655,1.66712,1.66655,1.6671,122199999.0
2007-12-25 08:05:00,1.66713,1.66734,1.66685,1.66719,113100000.0
2007-12-25 08:06:00,1.66722,1.66727,1.6668,1.66716,500100001.0
2007-12-25 08:07:00,1.6673,1.6673,1.66708,1.66708,288000001.0
2007-12-25 08:08:00,1.66734,1.66757,1.66734,1.66735,868600002.0
2007-12-25 08:09:00,1.66833,1.66833,1.66826,1.66826,38500000.0
2007-12-25 08:10:00,1.66814,1.66814,1.66729,1.66735,331499999.0
2007-12-25 08:11:00,1.66748,1.66749,1.66713,1.66717,455700001.0
2007-12-25 08:12:00,1.6669,1.66717,1.66688,1.66697,498999999.0
2007-12-25 08:13:00,1.6668,1.6668,1.66675,1.6668,396400003.0
2007-12-25 08:14:00,1.66679,1.66719,1.66679,1.66699,213900000.0
2007-12-25 08:15:00,1.66705,1.66705,1.66705,1.66705,187799998.0
2007-12-25 08:16:00,1.66678,1.66686,1.66678,1.6668,353399998.0
2007-12-25 08:17:00,1.6674,1.66745,1.6673,1.6673,131200000.0
2007-12-25 08:18:00,1.66735,1.66735,1.66701,1.66701,20700000.0
2007-12-25 08:19:00,1.66715,1.66733,1.66678,1.6673,99700000.0
2007-12-25 08:20:00,1.66698,1.66729,1.66698,1.66715,78400000.0
2007-12-25 08:21:00,1.66734,1.66734,1.667,1.66715,121899999.0
2007-12-25 08:22:00,1.66722,1.66725,1.66705,1.66705,84800001.0
2007-12-25 08:23:00,1.6673,1.66735,1.6673,1.6673,202099999.0
2007-12-25 08:24:00,1.66687,1.66739,1.66687,1.66731,456299997.0
2007-12-25 08:25:00,1.66732,1.66737,1.66716,1.66716,68300000.0
2007-12-25 08:26:00,1.66694,1.66719,1.66672,1.6669,326999999.0
2007-12-25 08:27:00,1.6674,1.6674,1.6672,1.6674,193200000.0
2007-12-25 08:28:00,1.66728,1.66728,1.66701,1.66716,512900002.0
2007-12-25 08:29:00,1.66694,1.6673,1.66686,1.6673,379500002.0
2007-12-25 08:30:00,1.66733,1.66733,1.667,1.6672,531900002.0
2007-12-25 08:31:00,1.66714,1.66732,1.66672,1.66672,474600004.0
2007-12-25 08:32:00,1.66679,1.66713,1.66679,1.66708,527199996.0
2007-12-25 08:33:00,1.66672,1.66721,1.66672,1.66711,291399996.0
2007-12-25 08:34:00,1.66695,1.66695,1.66649,1.6665,148200002.0
2007-12-25 08:35:00,1.6672,1.66725,1.66715,1.66725,365999999.0
2007-12-25 08:36:00,1.66723,1.66737,1.66703,1.66725,261899999.0
2007-12-25 08:37:00,1.66715,1.66723,1.66705,1.66707,187999998.0
2007-12-25 08:38:00,1.6674,1.66745,1.66725,1.66745,331799997.0
2007-12-25 08:39:00,1.66754,1.66761,1.66731,1.66734,322799998.0
2007-12-25 08:40:00,1.66653,1.66655,1.66653,1.66653,34600000.0
2007-12-25 08:41:00,1.66721,1.66721,1.66694,1.66694,228500000.0
2007-12-25 08:42:00,1.66643,1.66655,1.66643,1.66655,116799999.0
2007-12-25 08:43:00,1.66717,1.66726,1.667,1.6671,236700000.0
2007-12-25 08:44:00,1.6672,1.6673,1.66701,1.66707,320399998.0
2007-12-25 08:45:00,1.66718,1.66727,1.66674,1.66688,505300005.0
2007-12-25 08:46:00,1.66661,1.66718,1.66661,1.66718,147999999.0
2007-12-25 08:47:00,1.66772,1.66773,1.66736,1.66736,267499999.0
2007-12-25 08:48:00,1.66729,1.66747,1.66699,1.66718,232700001.0
2007-12-25 08:49:00,1.6675,1.66751,1.6672,1.66737,700699999.0
2007-12-25 08:50:00,1.66755,1.66755,1.66696,1.66696,293900003.0
2007-12-25 08:51:00,1.66714,1.66726,1.66664,1.66664,56100000.0
2007-12-25 08:52:00,1.66654,1.66702,1.66654,1.66702,84400000.0
2007-12-25 08:53:00,1.66679,1.66685,1.66671,1.66671,220200000.0
2007-12-25 08:54:00,1.66649,1.66711,1.66576,1.66711,240400000.0
2007-12-25 08:55:00,1.66704,1.66713,1.66572,1.66696,336099998.0
2007-12-25 08:56:00,1.66698,1.66698,1.66467,1.66467,277399999.0
2007-12-25 08:57:00,1.66474,1.66607,1.66444,1.66607,83900000.0
2007-12-25 08:58:00,1.66389,1.66417,1.66389,1.66417,174400002.0
2007-12-25 08:59:00,1.66467,1.66709,1.66467,1.6669,213599999.0
2007-12-25 09:00:00,1.66667,1.66721,1.66667,1.66685,389000000.0
2007-12-25 09:01:00,1.66668,1.66708,1.66623,1.66674,257600000.0
2007-12-25 09:02:00,1.66649,1.66686,1.66626,1.66663,402800003.0
2007-12-25 09:03:00,1.66628,1.66651,1.66579,1.66589,92900000.0
2007-12-25 09:04:00,1.66612,1.66673,1.66612,1.66657,81800000.0
2007-12-25 09:05:00,1.66664,1.66693,1.66664,1.66681,809400000.0
2007-12-25 09:06:00,1.667,1.66703,1.66677,1.66701,261899999.0
2007-12-25 09:07:00,1.66715,1.66721,1.66636,1.6671,278400000.0
2007-12-25 09:08:00,1.66701,1.66718,1.66685,1.66693,105399998.0
2007-12-25 09:09:00,1.66688,1.66703,1.66686,1.66686,414699999.0
2007-12-25 09:10:00,1.66612,1.66615,1.6661,1.66615,284700000.0
2007-12-25 09:11:00,1.66628,1.66643,1.66625,1.66643,398200002.0
2007-12-25 09:12:00,1.66528,1.66707,1.66528,1.66707,798600001.0
2007-12-25 09:13:00,1.66706,1.66706,1.66657,1.66691,428599999.0
2007-12-25 09:14:00,1.66602,1.66705,1.66602,1.66705,543399999.0
2007-12-25 09:15:00,1.6667,1.66717,1.66667,1.66667,694300001.0
2007-12-25 09:16:00,1.66651,1.667,1.66604,1.66663,515200001.0
2007-12-25 09:17:00,1.66683,1.66711,1.66648,1.66671,453000003.0
2007-12-25 09:18:00,1.66658,1.66728,1.66657,1.66657,693099998.0
2007-12-25 09:19:00,1.66692,1.66719,1.66666,1.66666,127200000.0
2007-12-25 09:20:00,1.66669,1.66693,1.6664,1.6665,351400001.0
2007-12-25 09:21:00,1.66676,1.66676,1.66614,1.66639,468700000.0
2007-12-25 09:22:00,1.66648,1.66653,1.66617,1.66617,613799999.0
2007-12-25 09:23:00,1.66635,1.66679,1.66623,1.66646,604900001.0
2007-12-25 09:24:00,1.66647,1.66672,1.66637,1.66637,207199999.0
2007-12-25 09:25:00,1.6662,1.66645,1.66608,1.66645,351600002.0
2007-12-25 09:26:00,1.66634,1.6667,1.6658,1.66661,501999999.0
2007-12-25 09:27:00,1.66646,1.6667,1.66575,1.66647,158200001.0
2007-12-25 09:28:00,1.66543,1.66665,1.66543,1.66636,267999999.0
2007-12-25 09:29:00,1.66657,1.66675,1.66653,1.6666,209899999.0
2007-12-25 09:30:00,1.66672,1.66715,1.66672,1.66682,123300000.0
2007-12-25 09:31:00,1.66665,1.6671,1.66658,1.66698,69499999.0
2007-12-25 09:32:00,1.66653,1.6671,1.66653,1.66692,251300000.0
2007-12-25 09:33:00,1.6668,1.66734,1.66617,1.66617,372800001.0
2007-12-25 09:34:00,1.6663,1.66708,1.6663,1.66689,283599999.0
2007-12-25 09:35:00,1.66704,1.66717,1.66702,1.66717,285400000.0
2007-12-25 09:36:00,1.66684,1.66727,1.66684,1.66727,181600000.0
2007-12-25 09:37:00,1.66683,1.66719,1.66623,1.66623,619299999.0
2007-12-25 09:38:00,1.66598,1.66691,1.66446,1.66446,345700001.0
2007-12-25 09:39:00,1.6644,1.6644,1.6642,1.6644,55600000.0
2007-12-25 09:40:00,1.6624,1.6624,1.66233,1.66235,651300000.0
2007-12-25 09:41:00,1.66238,1.66248,1.66223,1.66248,230499998.0
2007-12-25 09:42:00,1.66328,1.66704,1.66328,1.66664,722799995.0
2007-12-25 09:43:00,1.66635,1.66653,1.66635,1.66645,412300000.0
2007-12-25 09:44:00,1.66643,1.66688,1.66553,1.66683,302400004.0
2007-12-25 09:45:00,1.66699,1.66716,1.66691,1.66691,180499999.0
2007-12-25 09:46:00,1.66688,1.6671,1.66688,1.6671,367299998.0
2007-12-25 09:47:00,1.66678,1.66729,1.66678,1.66713,246900000.0
2007-12-25 09:48:00,1.66678,1.66686,1.66658,1.66658,589400000.0
2007-12-25 09:49:00,1.666,1.66722,1.666,1.66673,701899998.0
2007-12-25 09:50:00,1.6668,1.66727,1.66674,1.66701,471499999.0
2007-12-25 09:51:00,1.667,1.66713,1.66694,1.66695,625600001.0
2007-12-25 09:52:00,1.66615,1.66625,1.66615,1.66615,213900000.0
2007-12-25 09:53:00,1.66457,1.66707,1.66457,1.66648,335500001.0
2007-12-25 09:54:00,1.66688,1.66731,1.66688,1.6671,483599999.0
2007-12-25 09:55:00,1.66672,1.66731,1.66672,1.66717,365900001.0
2007-12-25 09:56:00,1.66718,1.66718,1.66682,1.66683,345499999.0
2007-12-25 09:57:00,1.66686,1.66716,1.66682,1.66716,300000001.0
2007-12-25 09:58:00,1.66711,1.66736,1.6669,1.6669,657499999.0
2007-12-25 09:59:00,1.66698,1.66732,1.66696,1.66716,1319000002.0
2007-12-25 10:00:00,1.66711,1.66719,1.66671,1.66709,1155000000.0
2007-12-25 10:01:00,1.66722,1.66722,1.6668,1.66707,739500000.0
2007-12-25 10:02:00,1.66688,1.66718,1.66682,1.66718,200500000.0
2007-12-25 10:03:00,1.66714,1.66718,1.66697,1.66705,929200000.0
2007-12-25 10:04:00,1.66697,1.66716,1.66692,1.66705,422200004.0
2007-12-25 10:05:00,1.66668,1.66718,1.66659,1.66673,162600000.0
2007-12-25 10:06:00,1.66709,1.66715,1.6668,1.66704,348599998.0
2007-12-25 10:07:00,1.66684,1.66684,1.66604,1.66604,574500001.0
2007-12-25 10:08:00,1.6653,1.6653,1.66465,1.66465,834500001.0
2007-12-25 10:09:00,1.66695,1.66702,1.66688,1.667,857600000.0
2007-12-25 10:10:00,1.66702,1.6671,1.66684,1.66684,480100003.0
2007-12-25 10:11:00,1.6668,1.66718,1.6668,1.66687,859200004.0
2007-12-25 10:12:00,1.66624,1.66669,1.66611,1.66669,358800000.0
2007-12-25 10:13:00,1.66679,1.66686,1.6666,1.66684,452699997.0
2007-12-25 10:14:00,1.66716,1.66716,1.66671,1.66671,817399998.0
2007-12-25 10:15:00,1.66701,1.66702,1.66665,1.66665,507200001.0
2007-12-25 10:16:00,1.66625,1.66668,1.66625,1.66665,285900000.0
2007-12-25 10:17:00,1.66575,1.66575,1.66505,1.66505,853499995.0
2007-12-25 10:18:00,1.66487,1.66495,1.66485,1.66495,530299999.0
2007-12-25 10:19:00,1.66437,1.66451,1.66406,1.66451,250400000.0
2007-12-25 10:20:00,1.66475,1.66718,1.66475,1.66718,586700004.0
2007-12-25 10:21:00,1.66729,1.66731,1.66671,1.66731,1581700002.0
2007-12-25 10:22:00,1.6668,1.66745,1.66622,1.66622,512600000.0
2007-12-25 10:23:00,1.66757,1.66757,1.66615,1.66615,569600000.0
2007-12-25 10:24:00,1.66733,1.66733,1.66666,1.66672,1491799998.0
2007-12-25 10:25:00,1.66688,1.66723,1.66681,1.6672,776099998.0
2007-12-25 10:26:00,1.6666,1.66733,1.66578,1.66733,215799999.0
2007-12-25 10:27:00,1.66743,1.66743,1.66635,1.6664,821099996.0
2007-12-25 10:28:00,1.66587,1.6674,1.66579,1.66579,1328300004.0
2007-12-25 10:29:00,1.66575,1.6658,1.66568,1.66575,749199998.0
2007-12-25 10:30:00,1.66569,1.66819,1.66564,1.66819,1346599999.0
2007-12-25 10:31:00,1.66729,1.66729,1.66483,1.66708,1272200004.0
2007-12-25 10:32:00,1.66694,1.6673,1.66629,1.6673,1135800002.0
2007-12-25 10:33:00,1.66652,1.66795,1.66645,1.66756,583100000.0
2007-12-25 10:34:00,1.6663,1.66799,1.6663,1.66799,832100000.0
2007-12-25 10:35:00,1.66767,1.66807,1.66733,1.66807,560499997.0
2007-12-25 10:36:00,1.66697,1.66795,1.66697,1.66746,931099999.0
2007-12-25 10:37:00,1.66687,1.66799,1.66687,1.66799,1414300000.0
2007-12-25 10:38:00,1.66721,1.66802,1.66721,1.66801,1533500004.0
2007-12-25 10:39:00,1.66733,1.66733,1.66544,1.66599,1450000009.0
2007-12-25 10:40:00,1.66586,1.66768,1.66586,1.66768,609100000.0
2007-12-25 10:41:00,1.66783,1.66797,1.66777,1.6679,897200003.0
2007-12-25 10:42:00,1.66765,1.66765,1.66675,1.66675,431500001.0
2007-12-25 10:43:00,1.66543,1.66548,1.66533,1.66535,368399999.0
2007-12-25 10:44:00,1.66575,1.66751,1.66575,1.66708,874800004.0
2007-12-25 10:45:00,1.6669,1.66775,1.66683,1.66705,313400000.0
2007-12-25 10:46:00,1.66686,1.66769,1.66634,1.66754,612100001.0
2007-12-25 10:47:00,1.66785,1.66787,1.66768,1.6678,1301299996.0
2007-12-25 10:48:00,1.66755,1.66768,1.6675,1.66765,975100006.0
2007-12-25 10:49:00,1.66775,1.66782,1.66767,1.66769,1021700001.0
2007-12-25 10:50:00,1.66737,1.66776,1.66737,1.66768,1402300000.0
2007-12-25 10:51:00,1.66774,1.66796,1.66765,1.66782,1908800005.0
2007-12-25 10:52:00,1.66745,1.66781,1.66745,1.6677,1524799999.0
2007-12-25 10:53:00,1.66775,1.66792,1.66766,1.66775,1634899998.0
2007-12-25 10:54:00,1.66752,1.66833,1.66752,1.66833,934000003.0
2007-12-25 10:55:00,1.66805,1.66816,1.66798,1.66798,1005100001.0
2007-12-25 10:56:00,1.66753,1.66817,1.66753,1.66782,1178199999.0
2007-12-25 10:57:00,1.66797,1.66808,1.66797,1.66807,652500001.0
2007-12-25 10:58:00,1.66803,1.66803,1.66754,1.66754,467099999.0
2007-12-25 10:59:00,1.66795,1.66795,1.66696,1.66696,799899997.0
2007-12-25 11:00:00,1.66698,1.66698,1.66665,1.66665,746400001.0
2007-12-25 11:01:00,1.6657,1.66583,1.66565,1.66567,1301600004.0
2007-12-25 11:02:00,1.66515,1.66741,1.66515,1.66741,378900002.0
2007-12-25 11:03:00,1.66665,1.66708,1.66665,1.66705,414299998.0
2007-12-25 11:04:00,1.66623,1.66623,1.6641,1.6642,844899997.0
2007-12-25 11:05:00,1.663,1.66305,1.6629,1.66303,876400000.0
2007-12-25 11:06:00,1.66315,1.66322,1.66305,1.6631,1059900005.0
2007-12-25 11:07:00,1.66215,1.66227,1.66206,1.66221,1229700002.0
2007-12-25 11:08:00,1.66215,1.66234,1.66206,1.66216,1302899993.0
2007-12-25 11:09:00,1.66214,1.66224,1.66202,1.66202,785899999.0
2007-12-25 11:10:00,1.66206,1.66228,1.66204,1.66204,1189000002.0
2007-12-25 11:11:00,1.66206,1.66225,1.66206,1.66214,806999998.0
2007-12-25 11:12:00,1.66213,1.66225,1.66207,1.66207,732699997.0
2007-12-25 11:13:00,1.66122,1.66122,1.65528,1.65532,1529899996.0
2007-12-25 11:14:00,1.65443,1.65453,1.65437,1.65443,1007099997.0
2007-12-25 11:15:00,1.65522,1.65536,1.65517,1.65532,899999999.0
2007-12-25 11:16:00,1.65527,1.65533,1.65516,1.65529,668000000.0
2007-12-25 11:17:00,1.65523,1.65532,1.65503,1.65503,596300000.0
2007-12-25 11:18:00,1.65509,1.65516,1.655,1.655,178399997.0
2007-12-25 11:19:00,1.65521,1.65523,1.65498,1.655,266300001.0
2007-12-25 11:20:00,1.65502,1.6551,1.65501,1.6551,87999999.0
2007-12-25 11:21:00,1.65512,1.65535,1.65508,1.65529,260099999.0
2007-12-25 11:22:00,1.65532,1.65543,1.65529,1.65538,426100003.0
2007-12-25 11:23:00,1.65523,1.65536,1.65516,1.65532,869300000.0
2007-12-25 11:24:00,1.65534,1.6554,1.65527,1.65531,435600003.0
2007-12-25 11:25:00,1.655,1.65547,1.655,1.65531,164200000.0
2007-12-25 11:26:00,1.65519,1.65534,1.65519,1.65522,251800004.0
2007-12-25 11:27:00,1.65521,1.65532,1.65501,1.65501,378500002.0
2007-12-25 11:28:00,1.65519,1.65529,1.65519,1.65519,17500000.0
2007-12-25 11:29:00,1.65522,1.65534,1.6551,1.65534,685299997.0
2007-12-25 11:30:00,1.65535,1.65535,1.65518,1.65528,379100000.0
2007-12-25 11:31:00,1.6553,1.65534,1.65521,1.65524,683500002.0
2007-12-25 11:32:00,1.65521,1.65538,1.65517,1.65531,1037199999.0
2007-12-25 11:33:00,1.65529,1.65529,1.65508,1.6552,1102699997.0
2007-12-25 11:34:00,1.65535,1.65535,1.65512,1.65522,969700000.0
2007-12-25 11:35:00,1.65534,1.65543,1.6553,1.65532,676299998.0
2007-12-25 11:36:00,1.65531,1.65533,1.65519,1.65522,480500000.0
2007-12-25 11:37:00,1.65523,1.65531,1.65517,1.65525,709700000.0
2007-12-25 11:38:00,1.6553,1.65536,1.65517,1.65525,345199998.0
2007-12-25 11:39:00,1.65527,1.65547,1.6552,1.65533,1079200001.0
2007-12-25 11:40:00,1.65532,1.65538,1.65515,1.65519,977400002.0
2007-12-25 11:41:00,1.65523,1.65534,1.65511,1.65534,975200000.0
2007-12-25 11:42:00,1.65534,1.65535,1.6552,1.65532,813600002.0
2007-12-25 11:43:00,1.65526,1.65538,1.65493,1.65538,685400001.0
2007-12-25 11:44:00,1.65523,1.65523,1.65486,1.65502,92399999.0
2007-12-25 11:45:00,1.65437,1.65437,1.6284,1.6285,401300002.0
2007-12-25 11:46:00,1.6284,1.6284,1.62835,1.6284,380599999.0
2007-12-25 11:47:00,1.62917,1.65168,1.62917,1.6516,852799999.0
2007-12-25 11:48:00,1.65157,1.65173,1.65151,1.65162,456399999.0
2007-12-25 11:49:00,1.6515,1.65165,1.65139,1.65164,421400000.0
2007-12-25 11:50:00,1.65168,1.65177,1.65154,1.65154,584200002.0
2007-12-25 11:51:00,1.65153,1.6517,1.65152,1.65152,719699999.0
2007-12-25 11:52:00,1.65158,1.65173,1.65154,1.65165,1201900000.0
2007-12-25 11:53:00,1.65164,1.65175,1.65149,1.65175,1051399995.0
2007-12-25 11:54:00,1.65177,1.65177,1.65151,1.65165,699100001.0
2007-12-25 11:55:00,1.65163,1.65179,1.65152,1.65163,1115200000.0
2007-12-25 11:56:00,1.65166,1.65167,1.6515,1.65167,325599997.0
2007-12-25 11:57:00,1.6517,1.6517,1.65139,1.65169,477300002.0
2007-12-25 11:58:00,1.65167,1.6518,1.65161,1.65172,592900002.0
2007-12-25 11:59:00,1.65247,1.66768,1.65247,1.66765,965699998.0
2007-12-25 12:00:00,1.66767,1.66808,1.66763,1.66808,1089700002.0
2007-12-25 12:01:00,1.66785,1.66795,1.66777,1.66783,819500003.0
2007-12-25 12:02:00,1.66743,1.6675,1.66735,1.6674,1161300002.0
2007-12-25 12:03:00,1.66795,1.6681,1.6679,1.66795,1059499998.0
2007-12-25 12:04:00,1.6678,1.66785,1.6677,1.66775,574100001.0
2007-12-25 12:05:00,1.66788,1.66794,1.66771,1.66794,426600002.0
2007-12-25 12:06:00,1.66745,1.66745,1.66738,1.66742,862000004.0
2007-12-25 12:07:00,1.66782,1.66795,1.6678,1.66785,740300000.0
2007-12-25 12:08:00,1.66729,1.66768,1.66728,1.66766,230699998.0
2007-12-25 12:09:00,1.66674,1.6677,1.66674,1.6677,317200002.0
2007-12-25 12:10:00,1.66665,1.66668,1.6666,1.6666,781399998.0
2007-12-25 12:11:00,1.66752,1.66787,1.66752,1.66787,410400000.0
2007-12-25 12:12:00,1.6676,1.6676,1.66745,1.66745,253100000.0
2007-12-25 12:13:00,1.66724,1.66762,1.66724,1.66762,424299999.0
2007-12-25 12:14:00,1.66758,1.66787,1.66758,1.66782,770299999.0
2007-12-25 12:15:00,1.6679,1.66805,1.6678,1.6679,1434299999.0
2007-12-25 12:16:00,1.66763,1.6678,1.66755,1.6678,165000001.0
2007-12-25 12:17:00,1.66771,1.66776,1.66761,1.66774,454999999.0
2007-12-25 12:18:00,1.66772,1.66785,1.6677,1.6677,503000000.0
2007-12-25 12:19:00,1.66774,1.66781,1.66756,1.66758,1315799996.0
2007-12-25 12:20:00,1.66695,1.66715,1.66692,1.667,868700000.0
2007-12-25 12:21:00,1.6674,1.66748,1.6674,1.6674,670899998.0
2007-12-25 12:22:00,1.6674,1.66748,1.66735,1.66745,591500004.0
2007-12-25 12:23:00,1.6682,1.66835,1.66815,1.66815,949600002.0
2007-12-25 12:24:00,1.66777,1.66811,1.66759,1.66811,643499998.0
2007-12-25 12:25:00,1.66797,1.66805,1.66766,1.66788,541099999.0
2007-12-25 12:26:00,1.6675,1.66824,1.6675,1.66824,1842600005.0
2007-12-25 12:27:00,1.66826,1.66826,1.66791,1.66799,1440600000.0
2007-12-25 12:28:00,1.66755,1.66801,1.66755,1.66787,665499997.0
2007-12-25 12:29:00,1.66799,1.66802,1.66787,1.66787,448600004.0
2007-12-25 12:30:00,1.66758,1.6676,1.6673,1.66755,755599997.0
2007-12-25 12:31:00,1.6676,1.66785,1.6675,1.66785,415400001.0
2007-12-25 12:32:00,1.66784,1.66838,1.66784,1.66838,1040800004.0
2007-12-25 12:33:00,1.66852,1.66852,1.66833,1.66835,633299997.0
2007-12-25 12:34:00,1.66756,1.66778,1.66737,1.66765,933600001.0
2007-12-25 12:35:00,1.66782,1.66795,1.6678,1.66795,321800000.0
2007-12-25 12:36:00,1.66749,1.6678,1.66743,1.66768,725399999.0
2007-12-25 12:37:00,1.66743,1.66759,1.6673,1.66735,1183200001.0
2007-12-25 12:38:00,1.66719,1.6673,1.66671,1.66671,1032300000.0
2007-12-25 12:39:00,1.66674,1.66763,1.66674,1.66763,1309499999.0
2007-12-25 12:40:00,1.66731,1.66732,1.66655,1.66655,1216200003.0
2007-12-25 12:41:00,1.66665,1.66702,1.66665,1.66685,686200004.0
2007-12-25 12:42:00,1.66755,1.66774,1.66744,1.66769,1066500002.0
2007-12-25 12:43:00,1.6679,1.66802,1.66767,1.66775,1099400002.0
2007-12-25 12:44:00,1.66775,1.66792,1.66772,1.66785,978799999.0
2007-12-25 12:45:00,1.66785,1.66797,1.66773,1.66793,1274200000.0
2007-12-25 12:46:00,1.66805,1.66815,1.66795,1.66805,671599997.0
2007-12-25 12:47:00,1.66815,1.66833,1.6681,1.6682,1244399999.0
2007-12-25 12:48:00,1.66862,1.66868,1.66808,1.66808,1243100003.0
2007-12-25 12:49:00,1.66804,1.6681,1.6677,1.66778,1541100004.0
2007-12-25 12:50:00,1.66775,1.66832,1.66775,1.66793,1764999994.0
2007-12-25 12:51:00,1.6683,1.66844,1.66779,1.66801,2053099999.0
2007-12-25 12:52:00,1.66787,1.66826,1.66773,1.66792,2102399993.0
2007-12-25 12:54:00,1.66783,1.66794,1.667,1.667,1894600000.0
2007-12-25 12:55:00,1.6675,1.66763,1.6673,1.66753,1610900005.0
2007-12-25 12:56:00,1.66749,1.66753,1.66717,1.66733,1348800002.0
2007-12-25 12:57:00,1.66718,1.66754,1.66714,1.66745,1186199994.0
2007-12-25 12:58:00,1.66895,1.669,1.66865,1.6689,1253700001.0
2007-12-25 12:59:00,1.6689,1.66898,1.66887,1.66892,1044999999.0
2007-12-25 13:00:00,1.66878,1.66878,1.66794,1.66795,493400000.0
2007-12-25 13:01:00,1.66875,1.6689,1.66875,1.66883,235000000.0
2007-12-25 13:02:00,1.6691,1.66915,1.66907,1.6691,271499997.0
2007-12-25 13:03:00,1.6695,1.66955,1.6694,1.66947,636500004.0
2007-12-25 13:04:00,1.66947,1.66955,1.66945,1.66955,531500003.0
2007-12-25 13:05:00,1.66952,1.66955,1.66925,1.66925,379500003.0
2007-12-25 13:06:00,1.66955,1.66958,1.66955,1.66958,101700001.0
2007-12-25 13:07:00,1.66948,1.66964,1.66938,1.66938,252800002.0
2007-12-25 13:08:00,1.66972,1.6698,1.66972,1.66972,494199997.0
2007-12-25 13:09:00,1.66995,1.66995,1.6699,1.6699,57200001.0
2007-12-25 13:10:00,1.66985,1.66985,1.6696,1.6697,302000002.0
2007-12-25 13:11:00,1.66972,1.66978,1.66958,1.66978,254300000.0
2007-12-25 13:12:00,1.66935,1.66952,1.66925,1.66952,148100000.0
2007-12-25 13:13:00,1.67023,1.67028,1.6699,1.6699,237100001.0
2007-12-25 13:14:00,1.66985,1.66985,1.6697,1.6697,90199997.0
2007-12-25 13:15:00,1.6698,1.67012,1.6698,1.66998,177899999.0
2007-12-25 13:16:00,1.67023,1.67035,1.67023,1.67035,358199998.0
2007-12-25 13:17:00,1.67045,1.67045,1.67017,1.67033,165499999.0
2007-12-25 13:18:00,1.67013,1.67017,1.67013,1.67017,230600000.0
2007-12-25 13:19:00,1.67018,1.67037,1.66999,1.67037,360800002.0
2007-12-25 13:20:00,1.6698,1.6698,1.66955,1.66975,142200000.0
2007-12-25 13:21:00,1.66959,1.66985,1.66959,1.66966,291399999.0
2007-12-25 13:22:00,1.6707,1.6707,1.6704,1.67065,84900001.0
2007-12-25 13:23:00,1.66985,1.66985,1.66755,1.6676,220199999.0
2007-12-25 13:24:00,1.66637,1.6666,1.66637,1.6666,38900000.0
2007-12-25 13:25:00,1.66657,1.66657,1.66641,1.66648,108099999.0
2007-12-25 13:26:00,1.66708,1.67077,1.66708,1.67065,180300001.0
2007-12-25 13:27:00,1.67073,1.6709,1.67068,1.67068,535999999.0
2007-12-25 13:28:00,1.67055,1.67063,1.6702,1.67063,369100003.0
2007-12-25 13:29:00,1.67061,1.67068,1.67051,1.67065,107400000.0
2007-12-25 13:30:00,1.67095,1.67095,1.67085,1.67085,213700000.0
2007-12-25 13:31:00,1.67075,1.67095,1.67075,1.67075,277899999.0
2007-12-25 13:32:00,1.67085,1.6709,1.6708,1.6709,346500000.0
2007-12-25 13:33:00,1.67083,1.67098,1.67071,1.67095,228500000.0
2007-12-25 13:34:00,1.6708,1.67083,1.67055,1.67077,479000000.0
2007-12-25 13:35:00,1.67098,1.67099,1.67054,1.67083,261199999.0
2007-12-25 13:36:00,1.67003,1.67003,1.66752,1.66775,560699997.0
2007-12-25 13:37:00,1.66645,1.66645,1.6662,1.66635,926200000.0
2007-12-25 13:38:00,1.66765,1.66765,1.66742,1.66742,442599999.0
2007-12-25 13:39:00,1.6675,1.66783,1.66738,1.6675,375799999.0
2007-12-25 13:40:00,1.66753,1.66778,1.66741,1.66762,545900001.0
2007-12-25 13:41:00,1.66769,1.66805,1.66761,1.66761,247300000.0
2007-12-25 13:42:00,1.66757,1.66766,1.66752,1.66752,145900000.0
2007-12-25 13:43:00,1.6674,1.6674,1.6673,1.6673,42900000.0
2007-12-25 13:44:00,1.66832,1.66832,1.66832,1.66832,12000000.0
2007-12-25 13:45:00,1.66963,1.66974,1.66955,1.66968,315900003.0
2007-12-25 13:46:00,1.67148,1.67155,1.67135,1.67155,118500000.0
2007-12-25 13:47:00,1.67106,1.67106,1.67077,1.67081,317900001.0
2007-12-25 13:48:00,1.6719,1.67227,1.67185,1.67217,398800000.0
2007-12-25 13:49:00,1.67178,1.67178,1.6717,1.6717,150399998.0
2007-12-25 13:50:00,1.6717,1.6717,1.67158,1.67158,123800001.0
2007-12-25 13:51:00,1.67172,1.67201,1.67171,1.67187,447500001.0
2007-12-25 13:52:00,1.6715,1.67155,1.67132,1.67132,130000000.0
2007-12-25 13:53:00,1.671,1.67119,1.67099,1.67099,93900000.0
2007-12-25 13:54:00,1.67197,1.67197,1.6719,1.6719,25699999.0
2007-12-25 13:55:00,1.6723,1.6723,1.6723,1.6723,17200001.0
2007-12-25 13:56:00,1.672,1.672,1.672,1.672,23600000.0
2007-12-25 13:57:00,1.6724,1.6724,1.6724,1.6724,22400000.0
2007-12-25 13:58:00,1.6724,1.6724,1.6724,1.6724,13600000.0
2007-12-25 13:59:00,1.67231,1.67253,1.67209,1.67211,293900000.0
2007-12-25 14:00:00,1.67273,1.67288,1.67273,1.67275,89800000.0
2007-12-25 14:01:00,1.6725,1.6725,1.67233,1.67233,104799999.0
2007-12-25 14:02:00,1.6726,1.67265,1.6726,1.67265,87400001.0
2007-12-25 14:03:00,1.67245,1.67248,1.67235,1.67248,52700000.0
2007-12-25 14:04:00,1.67255,1.6726,1.67253,1.6726,132500000.0
2007-12-25 14:05:00,1.67247,1.67265,1.67247,1.67262,48600000.0
2007-12-25 14:06:00,1.6725,1.6725,1.67245,1.6725,123100000.0
2007-12-25 14:07:00,1.67249,1.67259,1.67235,1.67235,222799997.0
2007-12-25 14:08:00,1.6733,1.6733,1.6732,1.67325,128800000.0
2007-12-25 14:09:00,1.67294,1.67303,1.67282,1.67282,73200000.0
2007-12-25 14:10:00,1.6731,1.6732,1.67285,1.67285,123800000.0
2007-12-25 14:11:00,1.67274,1.67284,1.67272,1.6728,128800001.0
2007-12-25 14:12:00,1.67265,1.67275,1.67258,1.67275,153699998.0
2007-12-25 14:13:00,1.67275,1.67284,1.67268,1.67277,191800000.0
2007-12-25 14:14:00,1.67305,1.67305,1.673,1.673,59700000.0
2007-12-25 14:15:00,1.67291,1.67308,1.67285,1.673,96800002.0
2007-12-25 14:16:00,1.67325,1.67325,1.6732,1.6732,27000000.0
2007-12-25 14:17:00,1.67305,1.67305,1.67295,1.67295,65100000.0
2007-12-25 14:18:00,1.67325,1.67335,1.6732,1.67325,152999998.0
2007-12-25 14:19:00,1.67315,1.6732,1.6731,1.6731,191899998.0
2007-12-25 14:20:00,1.67315,1.67315,1.6729,1.6729,87000001.0
2007-12-25 14:21:00,1.67317,1.67324,1.67302,1.67302,322100002.0
2007-12-25 14:22:00,1.67315,1.67315,1.673,1.673,87600001.0
2007-12-25 14:23:00,1.67313,1.67325,1.67302,1.67308,288600001.0
2007-12-25 14:24:00,1.6732,1.67325,1.67302,1.67305,318099997.0
2007-12-25 14:25:00,1.67273,1.673,1.67273,1.67287,477100000.0
2007-12-25 14:26:00,1.67278,1.67285,1.67267,1.67267,152100000.0
2007-12-25 14:27:00,1.67243,1.67265,1.67243,1.67253,275900000.0
2007-12-25 14:28:00,1.6726,1.6727,1.6726,1.67265,149800002.0
2007-12-25 14:29:00,1.67223,1.67229,1.67216,1.6722,213999999.0
2007-12-25 14:30:00,1.6729,1.673,1.67285,1.673,196000000.0
2007-12-25 14:31:00,1.67282,1.67301,1.67263,1.67281,255600000.0
2007-12-25 14:32:00,1.67132,1.67165,1.6712,1.67135,367600001.0
2007-12-25 14:33:00,1.67092,1.67105,1.67088,1.67105,161000000.0
2007-12-25 14:34:00,1.6704,1.6704,1.67035,1.67035,104500000.0
2007-12-25 14:35:00,1.66975,1.67026,1.66949,1.66949,618499998.0
2007-12-25 14:36:00,1.66805,1.66805,1.668,1.66805,44100001.0
2007-12-25 14:37:00,1.66825,1.66825,1.66818,1.6682,161800000.0
2007-12-25 14:38:00,1.668,1.66821,1.66797,1.66812,305399999.0
2007-12-25 14:39:00,1.6684,1.66855,1.6682,1.66823,299299999.0
2007-12-25 14:40:00,1.66814,1.66814,1.66762,1.66762,122400002.0
2007-12-25 14:41:00,1.66743,1.66743,1.6663,1.6663,487199996.0
2007-12-25 14:42:00,1.6673,1.66755,1.6673,1.66755,63900000.0
2007-12-25 14:43:00,1.66758,1.66787,1.66747,1.66747,362600001.0
2007-12-25 14:44:00,1.66725,1.6676,1.66725,1.6676,154600000.0
2007-12-25 14:45:00,1.66765,1.66779,1.6674,1.66776,971600001.0
2007-12-25 14:46:00,1.6677,1.66775,1.6675,1.66755,691400002.0
2007-12-25 14:47:00,1.6675,1.66767,1.66746,1.66754,329700000.0
2007-12-25 14:48:00,1.66755,1.66765,1.66737,1.6675,241599999.0
2007-12-25 14:49:00,1.6681,1.66825,1.66798,1.6681,262799999.0
2007-12-25 14:50:00,1.6681,1.66825,1.66807,1.66825,197800000.0
2007-12-25 14:51:00,1.66816,1.66823,1.66796,1.668,424700001.0
2007-12-25 14:52:00,1.6674,1.6675,1.6663,1.6663,544800004.0
2007-12-25 14:53:00,1.66765,1.66785,1.6676,1.66768,244700001.0
2007-12-25 14:54:00,1.6679,1.66834,1.6679,1.66833,391799997.0
2007-12-25 14:55:00,1.66831,1.66849,1.66824,1.66829,102199999.0
2007-12-25 14:56:00,1.66838,1.6685,1.66838,1.66843,157299999.0
2007-12-25 14:57:00,1.66852,1.66875,1.6684,1.66875,240199999.0
2007-12-25 14:58:00,1.6685,1.66875,1.6684,1.6684,397000002.0
2007-12-25 14:59:00,1.6661,1.6664,1.66608,1.6663,584100001.0
2007-12-25 15:00:00,1.66777,1.6678,1.66772,1.66775,133800002.0
2007-12-25 15:01:00,1.66687,1.6671,1.66684,1.6671,102900001.0
2007-12-25 15:02:00,1.66877,1.66885,1.66869,1.66883,219900001.0
2007-12-25 15:03:00,1.66889,1.66889,1.66869,1.66881,320900000.0
2007-12-25 15:04:00,1.66845,1.66865,1.66833,1.66855,594200000.0
2007-12-25 15:05:00,1.66843,1.66843,1.66817,1.66833,340400002.0
2007-12-25 15:06:00,1.6682,1.6682,1.66765,1.66765,212100000.0
2007-12-25 15:07:00,1.66769,1.66782,1.6676,1.66782,82700001.0
2007-12-25 15:08:00,1.6676,1.66775,1.6674,1.6674,355399998.0
2007-12-25 15:09:00,1.66757,1.66769,1.66745,1.66745,294899999.0
2007-12-25 15:10:00,1.6682,1.66835,1.668,1.6681,855999999.0
2007-12-25 15:11:00,1.66785,1.66819,1.66783,1.66783,282199999.0
2007-12-25 15:12:00,1.6668,1.66695,1.6666,1.6666,237500002.0
2007-12-25 15:13:00,1.66753,1.66754,1.66715,1.66715,125500000.0
2007-12-25 15:14:00,1.66675,1.66685,1.66675,1.66685,252700001.0
2007-12-25 15:15:00,1.66745,1.66748,1.66735,1.66735,586200001.0
2007-12-25 15:16:00,1.6667,1.66754,1.66656,1.66754,618200001.0
2007-12-25 15:17:00,1.66653,1.66655,1.66637,1.66637,366899998.0
2007-12-25 15:18:00,1.66655,1.66655,1.66645,1.66645,154800000.0
2007-12-25 15:19:00,1.66647,1.66661,1.6661,1.66653,143299997.0
2007-12-25 15:20:00,1.6665,1.6665,1.6664,1.6665,363399997.0
2007-12-25 15:21:00,1.66647,1.66655,1.66634,1.66635,466600002.0
2007-12-25 15:22:00,1.6665,1.66655,1.6664,1.6665,418700003.0
2007-12-25 15:23:00,1.6665,1.6665,1.66622,1.66622,255700003.0
2007-12-25 15:24:00,1.66645,1.66645,1.66643,1.66645,76700000.0
2007-12-25 15:25:00,1.66648,1.66648,1.6661,1.66646,259600000.0
2007-12-25 15:26:00,1.66694,1.66701,1.66615,1.66615,94199999.0
2007-12-25 15:27:00,1.66587,1.6662,1.66578,1.6662,256000001.0
2007-12-25 15:28:00,1.66704,1.6678,1.66688,1.66688,180100001.0
2007-12-25 15:29:00,1.66669,1.66669,1.66617,1.66617,302499999.0
2007-12-25 15:30:00,1.66725,1.66737,1.6671,1.66725,538900001.0
2007-12-25 15:31:00,1.66697,1.66701,1.66689,1.66689,82100000.0
2007-12-25 15:32:00,1.66715,1.66715,1.6671,1.6671,35700000.0
2007-12-25 15:33:00,1.6672,1.66734,1.66712,1.66734,195799998.0
2007-12-25 15:34:00,1.667,1.66705,1.6668,1.66685,151200001.0
2007-12-25 15:35:00,1.66686,1.66772,1.66682,1.66682,219500001.0
2007-12-25 15:36:00,1.66757,1.66772,1.66674,1.66674,403600002.0
2007-12-25 15:37:00,1.66785,1.6679,1.6678,1.6679,409000000.0
2007-12-25 15:38:00,1.66758,1.66758,1.66672,1.66672,311400002.0
2007-12-25 15:39:00,1.66703,1.66743,1.66703,1.66743,42000000.0
2007-12-25 15:40:00,1.66732,1.66735,1.66732,1.66732,25400000.0
2007-12-25 15:41:00,1.66735,1.66762,1.66735,1.66762,109800000.0
2007-12-25 15:42:00,1.66688,1.66688,1.66652,1.66652,122700000.0
2007-12-25 15:43:00,1.6678,1.6678,1.66775,1.66775,25400001.0
2007-12-25 15:44:00,1.6673,1.66748,1.66715,1.66745,96500001.0
2007-12-25 15:45:00,1.66755,1.66759,1.66746,1.66757,167199999.0
2007-12-25 15:46:00,1.6674,1.6674,1.6674,1.6674,21700000.0
2007-12-25 15:47:00,1.6673,1.66743,1.66698,1.66725,60299999.0
2007-12-25 15:48:00,1.66724,1.66724,1.66688,1.66688,32000000.0
2007-12-25 15:49:00,1.66701,1.66709,1.66696,1.66704,71400000.0
2007-12-25 15:50:00,1.6659,1.6659,1.6659,1.6659,33600000.0
2007-12-25 15:51:00,1.66665,1.66665,1.6662,1.6662,36800000.0
2007-12-25 15:52:00,1.66625,1.66695,1.66599,1.66599,44000000.0
2007-12-25 15:53:00,1.66612,1.66618,1.66581,1.66615,120400002.0
2007-12-25 15:54:00,1.6662,1.6662,1.6662,1.6662,4500000.0
2007-12-25 15:55:00,1.66645,1.66645,1.66645,1.66645,59199999.0
2007-12-25 15:56:00,1.66609,1.66631,1.66609,1.66631,20000000.0
2007-12-25 15:57:00,1.66635,1.66635,1.66635,1.66635,40500000.0
2007-12-25 15:58:00,1.6663,1.66658,1.6663,1.66658,2600000.0
2007-12-25 15:59:00,1.66731,1.6677,1.66667,1.6677,72700001.0
2007-12-25 16:00:00,1.66772,1.66772,1.66681,1.66742,170600001.0
2007-12-25 16:01:00,1.6675,1.66755,1.6675,1.66755,22400000.0
2007-12-25 16:02:00,1.66622,1.66641,1.66604,1.66616,121400000.0
2007-12-25 16:03:00,1.66617,1.66617,1.66582,1.66582,199300001.0
2007-12-25 16:04:00,1.66552,1.66552,1.66522,1.66522,13300000.0
2007-12-25 16:05:00,1.66518,1.66518,1.66514,1.66514,52100000.0
2007-12-25 16:06:00,1.665,1.665,1.665,1.665,19800000.0
2007-12-25 16:07:00,1.66678,1.667,1.66678,1.6668,274800001.0
2007-12-25 16:08:00,1.66505,1.66505,1.66428,1.66428,147000001.0
2007-12-25 16:09:00,1.66447,1.66447,1.66426,1.66426,8200000.0
2007-12-25 16:10:00,1.66425,1.66425,1.6641,1.66425,133900000.0
2007-12-25 16:11:00,1.6638,1.66395,1.6638,1.66395,151499999.0
2007-12-25 16:12:00,1.66385,1.66385,1.66337,1.66348,113900000.0
2007-12-25 16:13:00,1.6631,1.6631,1.6631,1.6631,500000.0
2007-12-25 16:14:00,1.66305,1.66305,1.66305,1.66305,18799999.0
2007-12-25 16:15:00,1.66303,1.66315,1.663,1.663,91100001.0
2007-12-25 16:16:00,1.6627,1.6627,1.6627,1.6627,12000000.0
2007-12-25 16:17:00,1.66287,1.66292,1.66267,1.6627,49300000.0
2007-12-25 16:18:00,1.66282,1.66295,1.66282,1.66295,26500000.0
2007-12-25 16:19:00,1.66208,1.66208,1.66208,1.66208,14800000.0
2007-12-25 16:20:00,1.6614,1.6614,1.6614,1.6614,12000000.0
2007-12-25 16:21:00,1.66183,1.662,1.66183,1.66199,42500000.0
2007-12-25 16:22:00,1.66075,1.66085,1.66075,1.66085,18100000.0
2007-12-25 16:23:00,1.66075,1.66102,1.66046,1.66046,50799999.0
2007-12-25 16:24:00,1.66018,1.66027,1.66018,1.66027,45000001.0
2007-12-25 16:25:00,1.66052,1.66079,1.66022,1.66022,211600000.0
2007-12-25 16:26:00,1.66065,1.66065,1.6605,1.6605,7600000.0
2007-12-25 16:27:00,1.66025,1.66025,1.66025,1.66025,109700000.0
2007-12-25 16:28:00,1.65928,1.65928,1.65928,1.65928,1600000.0
2007-12-25 16:29:00,1.65958,1.65958,1.65945,1.65945,1100000.0
2007-12-25 16:30:00,1.6594,1.6594,1.6594,1.6594,500000.0
2007-12-25 16:31:00,1.65947,1.65974,1.6594,1.65974,204199999.0
2007-12-25 16:32:00,1.6589,1.6589,1.6589,1.6589,12000000.0
2007-12-25 16:33:00,1.65993,1.66595,1.65993,1.6659,69000000.0
2007-12-25 16:34:00,1.66575,1.66575,1.66575,1.66575,2100000.0
2007-12-25 16:35:00,1.66563,1.6658,1.66563,1.66577,65500000.0
2007-12-25 16:36:00,1.66505,1.66577,1.66505,1.66539,116600000.0
2007-12-25 16:37:00,1.66746,1.66762,1.66744,1.66745,50200000.0
2007-12-25 16:38:00,1.66712,1.66712,1.66623,1.66623,54300001.0
2007-12-25 16:39:00,1.66775,1.66785,1.66762,1.66775,255799999.0
2007-12-25 16:40:00,1.66602,1.66605,1.66592,1.666,189100001.0
2007-12-25 16:41:00,1.66706,1.66715,1.66692,1.6671,124400000.0
2007-12-25 16:42:00,1.6649,1.66505,1.66485,1.6649,531500002.0
2007-12-25 16:43:00,1.6648,1.6648,1.66462,1.66462,297800000.0
2007-12-25 16:44:00,1.66452,1.66452,1.6644,1.6644,149800002.0
2007-12-25 16:45:00,1.66477,1.66477,1.66449,1.6645,94800000.0
2007-12-25 16:46:00,1.66444,1.66451,1.66437,1.66437,263300001.0
2007-12-25 16:47:00,1.66453,1.66544,1.66453,1.66544,30199999.0
2007-12-25 16:48:00,1.66454,1.6648,1.6645,1.66462,243500000.0
2007-12-25 16:49:00,1.66467,1.6648,1.66449,1.6647,1319899994.0
2007-12-25 16:50:00,1.66575,1.66575,1.66381,1.66381,1346099997.0
2007-12-25 16:51:00,1.66389,1.66419,1.66379,1.66391,1157299998.0
2007-12-25 16:52:00,1.66335,1.66335,1.66335,1.66335,4000000.0
2007-12-25 16:53:00,1.66335,1.6635,1.66335,1.6635,12700000.0
2007-12-25 16:54:00,1.66595,1.66595,1.66575,1.66575,10800000.0
2007-12-25 16:55:00,1.6658,1.66585,1.6658,1.66585,243800002.0
2007-12-25 16:56:00,1.66515,1.66545,1.66505,1.66505,1612300008.0
2007-12-25 16:57:00,1.66475,1.66515,1.66475,1.66515,2016200004.0
2007-12-25 16:58:00,1.66492,1.66492,1.66468,1.66468,2020399999.0
2007-12-25 16:59:00,1.66472,1.66472,1.6642,1.66425,2012999996.0
2007-12-25 17:00:00,1.66436,1.66457,1.66436,1.66443,1241800002.0
2007-12-25 17:01:00,1.66442,1.66448,1.66418,1.6643,1967700001.0
2007-12-25 17:03:00,1.66437,1.66446,1.66435,1.66436,2146500006.0
2007-12-25 17:04:00,1.66435,1.6644,1.66425,1.6644,2039700000.0
2007-12-25 17:05:00,1.6652,1.6652,1.66515,1.66515,1903600011.0
2007-12-25 17:06:00,1.66568,1.66586,1.66567,1.66586,1976700008.0
2007-12-25 17:07:00,1.66588,1.66588,1.6658,1.66587,1941500009.0
2007-12-25 17:08:00,1.66576,1.6659,1.66549,1.66552,2120300009.0
2007-12-25 17:09:00,1.6651,1.66525,1.6651,1.66515,2106200004.0
2007-12-25 17:10:00,1.66515,1.66515,1.66505,1.66505,1951799998.0
2007-12-25 17:11:00,1.66512,1.66525,1.66511,1.66513,1982200001.0
2007-12-25 17:12:00,1.66527,1.66576,1.66526,1.66576,1855499998.0
2007-12-25 17:13:00,1.66555,1.66555,1.6655,1.6655,1910200001.0
2007-12-25 17:14:00,1.6646,1.6649,1.6646,1.66485,1888699996.0
2007-12-25 17:15:00,1.66509,1.66509,1.66494,1.66502,1056400004.0
2007-12-25 17:16:00,1.6648,1.66485,1.6647,1.66485,1763199995.0
2007-12-25 17:17:00,1.66493,1.66493,1.66487,1.66493,710300000.0
2007-12-25 17:18:00,1.66475,1.66475,1.66475,1.66475,705399999.0
2007-12-25 17:19:00,1.66468,1.66483,1.66466,1.66483,1636200002.0
2007-12-25 17:20:00,1.66445,1.6645,1.6644,1.66445,1877300001.0
2007-12-25 17:21:00,1.66422,1.66439,1.66421,1.66428,968700001.0
2007-12-25 17:22:00,1.66454,1.66561,1.66454,1.66561,1893299998.0
2007-12-25 17:23:00,1.66564,1.66573,1.66556,1.66557,1932899999.0
2007-12-25 17:24:00,1.66545,1.66545,1.6654,1.6654,1738499997.0
2007-12-25 17:25:00,1.6669,1.66695,1.6669,1.66695,1299200005.0
2007-12-25 17:26:00,1.66613,1.66624,1.66602,1.66612,1825700002.0
2007-12-25 17:27:00,1.66469,1.6648,1.66444,1.66455,1960400003.0
2007-12-25 17:28:00,1.66435,1.6645,1.66435,1.6645,1912099999.0
2007-12-25 17:29:00,1.6646,1.66467,1.6644,1.66464,2137500003.0
2007-12-25 17:30:00,1.66458,1.6646,1.6645,1.6646,2091400000.0
2007-12-25 17:31:00,1.6646,1.6646,1.6644,1.6644,2069500008.0
2007-12-25 17:33:00,1.66433,1.66438,1.66416,1.66424,2086699999.0
2007-12-25 17:35:00,1.66428,1.66432,1.66411,1.66411,1964999998.0
2007-12-25 17:36:00,1.6642,1.66435,1.6642,1.6643,2070000002.0
2007-12-25 17:39:00,1.66443,1.66456,1.66439,1.66442,1987599996.0
2007-12-25 17:40:00,1.66427,1.66438,1.66418,1.66433,1165300000.0
2007-12-25 17:41:00,1.66432,1.66435,1.66424,1.66433,1928099998.0
2007-12-25 17:42:00,1.66435,1.66435,1.6643,1.66435,1524000004.0
2007-12-25 17:43:00,1.66427,1.66441,1.66427,1.66427,1148800001.0
2007-12-25 17:44:00,1.66435,1.6644,1.6643,1.66433,2004900003.0
2007-12-25 17:45:00,1.66445,1.66462,1.66445,1.66455,2100100003.0
2007-12-25 17:46:00,1.66435,1.66435,1.66433,1.66433,434100001.0
2007-12-25 17:47:00,1.66433,1.66442,1.66427,1.66429,2000700010.0
2007-12-25 17:48:00,1.66465,1.66465,1.6646,1.6646,1898699997.0
2007-12-25 17:49:00,1.6647,1.66482,1.66463,1.66482,1695500002.0
2007-12-25 17:50:00,1.6644,1.6644,1.66427,1.66427,1088300001.0
2007-12-25 17:51:00,1.66428,1.6643,1.66414,1.66414,932400004.0
2007-12-25 17:52:00,1.66435,1.66435,1.66433,1.66433,29800000.0
2007-12-25 17:53:00,1.66565,1.66565,1.66565,1.66565,9300000.0
2007-12-25 17:54:00,1.66667,1.66761,1.66643,1.66761,70100000.0
2007-12-25 17:55:00,1.66706,1.66709,1.66698,1.66698,276500003.0
2007-12-25 17:56:00,1.66697,1.66703,1.6669,1.66697,1821100003.0
2007-12-25 17:57:00,1.66696,1.66711,1.66694,1.66694,1231499997.0
2007-12-25 17:58:00,1.66693,1.66715,1.66693,1.66715,1478600003.0
2007-12-25 17:59:00,1.66717,1.66717,1.667,1.6671,2046800003.0
2007-12-25 18:00:00,1.66711,1.66714,1.66704,1.6671,1119800000.0
2007-12-25 18:01:00,1.6671,1.66717,1.66703,1.66711,780900000.0
2007-12-25 18:02:00,1.66703,1.66708,1.66698,1.66703,76100001.0
2007-12-25 18:03:00,1.66703,1.66703,1.66673,1.66692,86500000.0
2007-12-25 18:04:00,1.66712,1.66712,1.66698,1.66705,973800000.0
2007-12-25 18:05:00,1.6671,1.66716,1.66701,1.66707,1455700003.0
2007-12-25 18:06:00,1.6671,1.66717,1.66702,1.66702,627400000.0
2007-12-25 18:07:00,1.66702,1.66719,1.66702,1.66714,983999999.0
2007-12-25 18:08:00,1.66703,1.66704,1.66691,1.66704,1035499996.0
2007-12-25 18:09:00,1.66706,1.66711,1.66696,1.66701,727300004.0
2007-12-25 18:10:00,1.66705,1.66716,1.66697,1.66716,1046900001.0
2007-12-25 18:11:00,1.66719,1.66722,1.66706,1.66715,1514599991.0
2007-12-25 18:12:00,1.66719,1.66719,1.66694,1.66699,1902100001.0
2007-12-25 18:13:00,1.667,1.66712,1.66697,1.66697,2009600001.0
2007-12-25 18:14:00,1.66695,1.66697,1.6669,1.6669,1493699994.0
2007-12-25 18:17:00,1.66697,1.66718,1.66697,1.66714,1798500003.0
2007-12-25 18:18:00,1.66713,1.66713,1.66694,1.66701,1212300000.0
2007-12-25 18:19:00,1.66702,1.66718,1.667,1.66707,1643200001.0
2007-12-25 18:20:00,1.66515,1.66515,1.66515,1.66515,1600000.0
2007-12-25 18:21:00,1.66648,1.66661,1.66637,1.66645,44000000.0
2007-12-25 18:22:00,1.66458,1.6646,1.66458,1.6646,24799999.0
2007-12-25 18:23:00,1.66527,1.66533,1.66527,1.66527,232200001.0
2007-12-25 18:25:00,1.66462,1.66475,1.66452,1.66462,653599998.0
2007-12-25 18:26:00,1.6647,1.6647,1.6646,1.6647,1222899999.0
2007-12-25 18:27:00,1.66695,1.667,1.6669,1.66695,1748200002.0
2007-12-25 18:28:00,1.66691,1.66691,1.66652,1.66688,71800000.0
2007-12-25 18:29:00,1.66693,1.66697,1.66683,1.66685,1288700006.0
2007-12-25 18:30:00,1.66692,1.66705,1.66685,1.66696,1933299992.0
2007-12-25 18:31:00,1.66688,1.66701,1.66679,1.66688,2101500002.0
2007-12-25 18:32:00,1.66688,1.66702,1.66666,1.6667,2016600001.0
2007-12-25 18:33:00,1.6667,1.667,1.6667,1.66678,2049999994.0
2007-12-25 18:36:00,1.66415,1.6643,1.66405,1.6641,2016700003.0
2007-12-25 18:38:00,1.6643,1.66435,1.6641,1.66425,2042100003.0
2007-12-25 18:39:00,1.66401,1.66431,1.66401,1.66402,2023500003.0
2007-12-25 18:40:00,1.6641,1.6641,1.66405,1.6641,1870700002.0
2007-12-25 18:41:00,1.66419,1.66426,1.66412,1.66423,2128499998.0
2007-12-25 18:42:00,1.66415,1.66425,1.66405,1.66405,2090900007.0
2007-12-25 18:48:00,1.66458,1.6648,1.66458,1.66463,2019300000.0
2007-12-25 18:49:00,1.66463,1.66482,1.66459,1.66468,2041300007.0
2007-12-25 18:50:00,1.6647,1.66475,1.66467,1.66473,1021800000.0
2007-12-25 18:52:00,1.66415,1.66415,1.6641,1.6641,1993000009.0
2007-12-25 18:53:00,1.66433,1.66435,1.66417,1.66425,2143600000.0
2007-12-25 18:54:00,1.66407,1.66407,1.66407,1.66407,4500000.0
2007-12-25 18:55:00,1.6642,1.66431,1.66406,1.66423,49600000.0
2007-12-25 18:56:00,1.66415,1.66423,1.6641,1.66423,1835899990.0
2007-12-25 18:57:00,1.66423,1.66438,1.66421,1.66433,1506200000.0
2007-12-25 18:58:00,1.66425,1.6643,1.6642,1.6643,1048600001.0
2007-12-25 18:59:00,1.66419,1.66419,1.66402,1.66405,1918799994.0
2007-12-25 19:00:00,1.66415,1.66415,1.66413,1.66413,28800000.0
2007-12-25 19:01:00,1.66625,1.66625,1.66625,1.66625,8000000.0
2007-12-25 19:02:00,1.66475,1.66475,1.66453,1.66453,25600000.0
2007-12-25 19:03:00,1.66599,1.66606,1.66585,1.6659,53100000.0
2007-12-25 19:04:00,1.66467,1.66475,1.66467,1.66475,22000000.0
2007-12-25 19:05:00,1.66482,1.66491,1.66476,1.66479,44100000.0
2007-12-25 19:06:00,1.66455,1.66455,1.66455,1.66455,20799999.0
2007-12-25 19:07:00,1.6648,1.66492,1.66478,1.66478,1873799997.0
2007-12-25 19:08:00,1.66538,1.66538,1.66538,1.66538,12800000.0
2007-12-25 19:09:00,1.66539,1.66544,1.66516,1.66535,65800000.0
2007-12-25 19:10:00,1.6653,1.6653,1.66525,1.66525,35199999.0
2007-12-25 19:11:00,1.66542,1.66542,1.66521,1.66541,44100000.0
2007-12-25 19:12:00,1.66475,1.66475,1.66475,1.66475,16000000.0
2007-12-25 19:13:00,1.66477,1.66478,1.66467,1.66478,1403099997.0
2007-12-25 19:14:00,1.66475,1.6648,1.6647,1.6648,747300002.0
2007-12-25 19:15:00,1.66485,1.66488,1.66478,1.66481,560200002.0
2007-12-25 19:16:00,1.66478,1.6648,1.6647,1.66473,1199999997.0
2007-12-25 19:17:00,1.66466,1.66478,1.66463,1.66474,1700099997.0
2007-12-25 19:18:00,1.66528,1.66533,1.6652,1.6653,1726799999.0
2007-12-25 19:19:00,1.66527,1.66527,1.665,1.665,1088099999.0
2007-12-25 19:20:00,1.6652,1.66525,1.66507,1.66525,1617000002.0
2007-12-25 19:21:00,1.6653,1.66543,1.66525,1.66525,946800002.0
2007-12-25 19:22:00,1.6647,1.6647,1.6647,1.6647,4000000.0
2007-12-25 19:23:00,1.66465,1.66489,1.66465,1.66478,40600000.0
2007-12-25 19:24:00,1.6647,1.66485,1.6647,1.66485,20799999.0
2007-12-25 19:25:00,1.66479,1.66485,1.66473,1.66473,69700000.0
2007-12-25 19:26:00,1.66478,1.66478,1.66478,1.66478,932399999.0
2007-12-25 19:27:00,1.66479,1.66481,1.66477,1.66481,44500000.0
2007-12-25 19:28:00,1.6647,1.66475,1.66465,1.66475,1075799997.0
2007-12-25 19:29:00,1.6647,1.66489,1.66467,1.66482,1352200003.0
2007-12-25 19:30:00,1.66465,1.66478,1.6646,1.66475,1793799995.0
2007-12-25 19:31:00,1.6644,1.66469,1.66439,1.66458,49100000.0
2007-12-25 19:32:00,1.66463,1.66468,1.66463,1.66468,955800003.0
2007-12-25 19:33:00,1.66468,1.66482,1.66458,1.66463,2104999997.0
2007-12-25 19:34:00,1.66468,1.66482,1.66453,1.66463,1977699998.0
2007-12-25 19:35:00,1.66488,1.66497,1.66483,1.66491,1875200007.0
2007-12-25 19:37:00,1.66494,1.66494,1.66464,1.66478,1039400001.0
2007-12-25 19:38:00,1.6647,1.6647,1.66418,1.66423,1590200005.0
2007-12-25 19:39:00,1.66422,1.6647,1.66422,1.66451,114900002.0
2007-12-25 19:40:00,1.66475,1.6648,1.6647,1.66475,1572299998.0
2007-12-25 19:41:00,1.66486,1.66493,1.66461,1.66493,669500004.0
2007-12-25 19:42:00,1.6646,1.6646,1.6645,1.66455,2106699996.0
2007-12-25 19:43:00,1.66441,1.66468,1.6644,1.66453,2080000000.0
2007-12-25 19:44:00,1.66455,1.66455,1.66455,1.66455,218800001.0
2007-12-25 19:45:00,1.66462,1.66479,1.66446,1.66467,92600000.0
2007-12-25 19:46:00,1.6645,1.66455,1.6645,1.6645,210100002.0
2007-12-25 19:47:00,1.66451,1.66456,1.66442,1.66442,937299999.0
2007-12-25 19:48:00,1.66455,1.66455,1.6645,1.66455,908400000.0
2007-12-25 19:49:00,1.66448,1.66448,1.66432,1.66435,689999999.0
2007-12-25 19:50:00,1.6645,1.66455,1.66445,1.66445,1482000004.0
2007-12-25 19:51:00,1.66456,1.66463,1.66456,1.66463,1791699999.0
2007-12-25 19:52:00,1.66455,1.6646,1.6645,1.6645,1932900002.0
2007-12-25 19:53:00,1.6644,1.6646,1.6644,1.66455,1987600001.0
2007-12-25 19:54:00,1.66455,1.66455,1.6645,1.66455,2030600006.0
2007-12-25 19:55:00,1.66452,1.66452,1.66436,1.66446,1872300001.0
2007-12-25 19:56:00,1.66455,1.66455,1.6645,1.66455,1923000001.0
2007-12-25 19:57:00,1.66446,1.66458,1.66445,1.66447,2017699998.0
2007-12-25 19:58:00,1.66455,1.66455,1.6645,1.66455,2114400008.0
2007-12-25 19:59:00,1.66462,1.66463,1.66455,1.66463,1830599995.0
2007-12-25 20:00:00,1.66455,1.66455,1.6645,1.6645,2004299996.0
2007-12-25 20:01:00,1.66463,1.66479,1.66462,1.66465,1875200005.0
2007-12-25 20:02:00,1.66455,1.66455,1.6645,1.66455,1755900003.0
2007-12-25 20:04:00,1.66455,1.6646,1.66445,1.6645,2105999990.0
2007-12-25 20:05:00,1.66444,1.66475,1.66442,1.66468,1880799998.0
2007-12-25 20:06:00,1.66465,1.66465,1.6645,1.6646,1937500006.0
2007-12-25 20:07:00,1.66452,1.66473,1.66451,1.66463,1180100004.0
2007-12-25 20:08:00,1.6647,1.66475,1.6646,1.66465,1349900004.0
2007-12-25 20:09:00,1.66464,1.66473,1.66457,1.66473,2006600000.0
2007-12-25 20:10:00,1.6646,1.66465,1.6646,1.66465,1431200005.0
2007-12-25 20:11:00,1.6646,1.66473,1.66457,1.66473,532399996.0
2007-12-25 20:12:00,1.66465,1.66465,1.66465,1.66465,583899997.0
2007-12-25 20:13:00,1.66465,1.66472,1.66454,1.66454,1209700004.0
2007-12-25 20:14:00,1.6646,1.66465,1.6646,1.66465,1294499998.0
2007-12-25 20:15:00,1.66465,1.66477,1.66458,1.66477,60400000.0
2007-12-25 20:16:00,1.66465,1.66465,1.66465,1.66465,132200000.0
2007-12-25 20:17:00,1.66465,1.66482,1.66463,1.66481,1289899998.0
2007-12-25 20:18:00,1.66475,1.66475,1.6647,1.66475,1217500003.0
2007-12-25 20:19:00,1.66458,1.6647,1.66458,1.6647,6100000.0
2007-12-25 20:20:00,1.6646,1.6646,1.6645,1.6645,32000000.0
2007-12-25 20:21:00,1.66477,1.66483,1.66455,1.6647,119500000.0
2007-12-25 20:22:00,1.6647,1.6647,1.6647,1.6647,1600000.0
2007-12-25 20:23:00,1.66485,1.665,1.66472,1.66492,122900000.0
2007-12-25 20:24:00,1.66475,1.66475,1.66475,1.66475,5600000.0
2007-12-25 20:25:00,1.6646,1.66483,1.66458,1.66467,88600002.0
2007-12-25 20:26:00,1.66463,1.66463,1.66463,1.66463,16900000.0
2007-12-25 20:27:00,1.66493,1.66493,1.66473,1.66473,84400001.0
2007-12-25 20:28:00,1.6647,1.6647,1.6647,1.6647,12500000.0
2007-12-25 20:29:00,1.66451,1.66472,1.66451,1.6647,34900000.0
2007-12-25 20:30:00,1.66458,1.66458,1.66458,1.66458,4000000.0
2007-12-25 20:31:00,1.66474,1.6649,1.66473,1.66476,1516499999.0
2007-12-25 20:32:00,1.66475,1.66475,1.6647,1.66475,1109500001.0
2007-12-25 20:33:00,1.6646,1.66476,1.66451,1.66473,89800000.0
2007-12-25 20:34:00,1.66475,1.66478,1.66473,1.66478,1122199999.0
2007-12-25 20:35:00,1.66469,1.66484,1.66463,1.66478,1619800001.0
2007-12-25 20:36:00,1.66475,1.66475,1.6647,1.6647,825099998.0
2007-12-25 20:37:00,1.66475,1.66484,1.6647,1.66484,952900001.0
2007-12-25 20:38:00,1.66465,1.66465,1.66465,1.66465,4000000.0
2007-12-25 20:39:00,1.66471,1.66475,1.66462,1.6647,1111300001.0
2007-12-25 20:40:00,1.66475,1.66475,1.66475,1.66475,18799999.0
2007-12-25 20:41:00,1.66449,1.66483,1.66447,1.66468,83000000.0
2007-12-25 20:42:00,1.6648,1.6648,1.66465,1.66465,20000000.0
2007-12-25 20:43:00,1.6647,1.66473,1.66443,1.66455,41900001.0
2007-12-25 20:44:00,1.66465,1.6647,1.66465,1.6647,748300001.0
2007-12-25 20:45:00,1.66459,1.66459,1.66448,1.66459,854500001.0
2007-12-25 20:46:00,1.6647,1.6647,1.66465,1.6647,579800000.0
2007-12-25 20:47:00,1.66478,1.66479,1.66472,1.66473,1479400003.0
2007-12-25 20:48:00,1.6647,1.6647,1.6647,1.6647,373299999.0
2007-12-25 20:49:00,1.6645,1.66474,1.6645,1.66469,53700000.0
2007-12-25 20:50:00,1.66475,1.66475,1.6647,1.6647,25600000.0
2007-12-25 20:51:00,1.66462,1.66467,1.66434,1.6646,93900000.0
2007-12-25 20:52:00,1.66465,1.66465,1.66465,1.66465,16000000.0
2007-12-25 20:53:00,1.66477,1.66477,1.66452,1.66465,83300000.0
2007-12-25 20:54:00,1.6653,1.6653,1.6653,1.6653,800000.0
2007-12-25 20:55:00,1.66512,1.66519,1.66512,1.66518,1077100000.0
2007-12-25 20:56:00,1.6652,1.6652,1.66515,1.6652,407500001.0
2007-12-25 20:57:00,1.6651,1.66526,1.6651,1.66522,19700000.0
2007-12-25 20:58:00,1.6651,1.6651,1.6651,1.6651,12000000.0
2007-12-25 20:59:00,1.66513,1.66513,1.66493,1.66497,97500001.0
2007-12-25 21:00:00,1.66515,1.66515,1.6651,1.6651,17700000.0
2007-12-25 21:01:00,1.66643,1.66643,1.66637,1.66637,4800000.0
2007-12-25 21:02:00,1.66605,1.66605,1.66605,1.66605,17400001.0
2007-12-25 21:03:00,1.66568,1.66605,1.66568,1.66603,109300001.0
2007-12-25 21:04:00,1.66607,1.66607,1.66607,1.66607,18400000.0
2007-12-25 21:05:00,1.66591,1.666,1.6659,1.666,39600000.0
2007-12-25 21:06:00,1.66605,1.66605,1.66602,1.66602,19300001.0
2007-12-25 21:07:00,1.66606,1.66607,1.66595,1.66605,48100000.0
2007-12-25 21:08:00,1.666,1.666,1.666,1.666,1600000.0
2007-12-25 21:09:00,1.66607,1.66611,1.66573,1.66594,97699999.0
2007-12-25 21:10:00,1.66602,1.66602,1.66602,1.66602,2100000.0
2007-12-25 21:11:00,1.66615,1.66622,1.66599,1.66602,83700000.0
2007-12-25 21:12:00,1.66475,1.66475,1.6647,1.6647,22000000.0
2007-12-25 21:13:00,1.66549,1.6656,1.66549,1.66553,96899999.0
2007-12-25 21:14:00,1.66475,1.66475,1.66475,1.66475,13600000.0
2007-12-25 21:15:00,1.66472,1.66507,1.66472,1.66493,65900001.0
2007-12-25 21:16:00,1.6647,1.6647,1.6647,1.6647,15600000.0
2007-12-25 21:17:00,1.66469,1.66473,1.66449,1.66463,67400001.0
2007-12-25 21:18:00,1.66473,1.66473,1.66473,1.66473,8000000.0
2007-12-25 21:19:00,1.66477,1.66479,1.66459,1.66478,80499999.0
2007-12-25 21:20:00,1.6647,1.6647,1.66465,1.66465,37599998.0
2007-12-25 21:21:00,1.66478,1.66481,1.66456,1.6646,91900000.0
2007-12-25 21:22:00,1.66465,1.66473,1.66465,1.66473,25200000.0
2007-12-25 21:23:00,1.66457,1.66472,1.6645,1.66455,28000000.0
2007-12-25 21:24:00,1.66475,1.66475,1.66475,1.66475,12800000.0
2007-12-25 21:25:00,1.66469,1.66482,1.66462,1.66462,78000000.0
2007-12-25 21:26:00,1.66465,1.6648,1.66465,1.6648,33599999.0
2007-12-25 21:27:00,1.66476,1.66491,1.66476,1.66481,58299999.0
2007-12-25 21:28:00,1.6646,1.6647,1.6646,1.6647,12900000.0
2007-12-25 21:29:00,1.66451,1.66473,1.66451,1.66473,55400000.0
2007-12-25 21:30:00,1.66467,1.66467,1.6646,1.6646,17300000.0
2007-12-25 21:31:00,1.66475,1.66475,1.66457,1.6647,68799999.0
2007-12-25 21:32:00,1.66463,1.66467,1.66463,1.66467,29700000.0
2007-12-25 21:33:00,1.66476,1.66479,1.66476,1.66479,28900000.0
2007-12-25 21:34:00,1.66478,1.66478,1.66473,1.66473,7500000.0
2007-12-25 21:35:00,1.66459,1.66476,1.66459,1.66463,81400000.0
2007-12-25 21:36:00,1.66478,1.66478,1.66478,1.66478,16100000.0
2007-12-25 21:37:00,1.66466,1.66489,1.66454,1.66465,49700000.0
2007-12-25 21:38:00,1.66465,1.66465,1.66465,1.66465,1600000.0
2007-12-25 21:39:00,1.66465,1.66471,1.66431,1.66471,54400000.0
2007-12-25 21:40:00,1.66485,1.66485,1.66485,1.66485,500000.0
2007-12-25 21:41:00,1.66479,1.66479,1.66443,1.66443,31100000.0
2007-12-25 21:42:00,1.6648,1.6648,1.66467,1.66467,2200000.0
2007-12-25 21:43:00,1.66437,1.66476,1.66437,1.66474,50000000.0
2007-12-25 21:44:00,1.66465,1.6647,1.66465,1.6647,6800000.0
2007-12-25 21:45:00,1.66482,1.66482,1.66465,1.66482,73199999.0
2007-12-25 21:46:00,1.66475,1.66475,1.66475,1.66475,3600000.0
2007-12-25 21:47:00,1.66482,1.66482,1.66465,1.66475,29600000.0
2007-12-25 21:48:00,1.66465,1.66465,1.66465,1.66465,12000000.0
2007-12-25 21:49:00,1.66471,1.66475,1.6644,1.66447,67400000.0
2007-12-25 21:50:00,1.66475,1.66475,1.6647,1.6647,17800000.0
2007-12-25 21:51:00,1.66456,1.66488,1.66456,1.66474,40300000.0
2007-12-25 21:52:00,1.66475,1.66475,1.66475,1.66475,12000000.0
2007-12-25 21:53:00,1.66464,1.66467,1.66445,1.66461,31000000.0
2007-12-25 21:54:00,1.6647,1.6647,1.66455,1.66455,17600000.0
2007-12-25 21:55:00,1.66461,1.66479,1.66461,1.66462,77799999.0
2007-12-25 21:56:00,1.6647,1.6647,1.66467,1.66467,27700001.0
2007-12-25 21:57:00,1.66468,1.66482,1.66468,1.66482,16800000.0
2007-12-25 21:58:00,1.66465,1.66465,1.66465,1.66465,800000.0
2007-12-25 21:59:00,1.66463,1.66465,1.66438,1.66463,69200001.0
2007-12-25 22:00:00,1.66475,1.66475,1.66475,1.66475,4300000.0
2007-12-25 22:01:00,1.66448,1.6648,1.66448,1.66455,90300001.0
2007-12-25 22:02:00,1.6647,1.6647,1.6647,1.6647,16800000.0
2007-12-25 22:03:00,1.66467,1.66483,1.66461,1.66468,61300000.0
2007-12-25 22:04:00,1.6647,1.6647,1.6647,1.6647,500000.0
2007-12-25 22:05:00,1.66482,1.66482,1.66468,1.66468,18400001.0
2007-12-25 22:06:00,1.66473,1.66473,1.66453,1.66453,13000000.0
2007-12-25 22:07:00,1.66482,1.66482,1.66455,1.66455,27500000.0
2007-12-25 22:08:00,1.6647,1.6647,1.6647,1.6647,6000000.0
2007-12-25 22:09:00,1.66462,1.66498,1.66462,1.66498,34400000.0
2007-12-25 22:10:00,1.66465,1.66465,1.6646,1.6646,9700000.0
2007-12-25 22:11:00,1.66467,1.66467,1.66454,1.66458,36400001.0
2007-12-25 22:12:00,1.66475,1.66475,1.6646,1.6646,20000000.0
2007-12-25 22:13:00,1.66456,1.66467,1.66455,1.6646,25800000.0
2007-12-25 22:14:00,1.66475,1.66475,1.6646,1.6646,5600000.0
2007-12-25 22:15:00,1.66483,1.66487,1.66469,1.66475,73000000.0
2007-12-25 22:16:00,1.66552,1.66715,1.66552,1.66715,29600000.0
2007-12-25 22:17:00,1.66745,1.66745,1.6674,1.6674,29300000.0
2007-12-25 22:18:00,1.66568,1.66697,1.66568,1.66697,39000000.0
2007-12-25 22:19:00,1.6675,1.66752,1.6673,1.6673,48800000.0
2007-12-25 22:20:00,1.66737,1.66746,1.66737,1.66745,61699999.0
2007-12-25 22:21:00,1.66738,1.66752,1.66735,1.66737,41000000.0
2007-12-25 22:22:00,1.66635,1.66635,1.66635,1.66635,3600000.0
2007-12-25 22:23:00,1.66666,1.66691,1.66666,1.6668,95600000.0
2007-12-25 22:24:00,1.66615,1.66615,1.66615,1.66615,4800000.0
2007-12-25 22:25:00,1.6662,1.66653,1.66617,1.66653,71100000.0
2007-12-25 22:26:00,1.66625,1.66625,1.6662,1.6662,14000000.0
2007-12-25 22:27:00,1.66628,1.66628,1.66596,1.66596,58100000.0
2007-12-25 22:28:00,1.66625,1.66625,1.66625,1.66625,6000000.0
2007-12-25 22:29:00,1.66648,1.66652,1.66633,1.66652,88500002.0
2007-12-25 22:30:00,1.66635,1.66635,1.66635,1.66635,13600000.0
2007-12-25 22:31:00,1.66624,1.66632,1.66617,1.66622,78700000.0
2007-12-25 22:32:00,1.66635,1.66635,1.66625,1.66625,4500000.0
2007-12-25 22:33:00,1.66604,1.66627,1.66604,1.66627,33600000.0
2007-12-25 22:34:00,1.66633,1.66635,1.66633,1.66635,15300000.0
2007-12-25 22:35:00,1.66632,1.66632,1.66593,1.66627,81900000.0
2007-12-25 22:36:00,1.66643,1.66643,1.66615,1.66615,26400000.0
2007-12-25 22:37:00,1.66621,1.66631,1.66618,1.66629,61500000.0
2007-12-25 22:38:00,1.66625,1.66637,1.66625,1.66637,29600000.0
2007-12-25 22:39:00,1.66748,1.6675,1.66748,1.6675,12500000.0
2007-12-25 22:40:00,1.66715,1.66715,1.66715,1.66715,6000000.0
2007-12-25 22:41:00,1.66706,1.66708,1.66684,1.66695,57200001.0
2007-12-25 22:42:00,1.66637,1.66637,1.66635,1.66635,33200001.0
2007-12-25 22:43:00,1.66649,1.66649,1.66649,1.66649,14000000.0
2007-12-25 22:44:00,1.66615,1.6663,1.66615,1.6663,16200000.0
2007-12-25 22:45:00,1.66629,1.66637,1.66604,1.66604,32000000.0
2007-12-25 22:46:00,1.6662,1.66635,1.6662,1.66635,30400000.0
2007-12-25 22:47:00,1.66647,1.6665,1.66636,1.66638,59300000.0
2007-12-25 22:48:00,1.6663,1.6663,1.6663,1.6663,13400000.0
2007-12-25 22:49:00,1.66642,1.66658,1.66642,1.66658,25600000.0
2007-12-25 22:50:00,1.66635,1.66635,1.66635,1.66635,16000000.0
2007-12-25 22:51:00,1.66612,1.66637,1.66605,1.66637,44300000.0
2007-12-25 22:52:00,1.66728,1.66764,1.66728,1.66733,83600000.0
2007-12-25 22:53:00,1.66744,1.66751,1.66725,1.66741,83300000.0
2007-12-25 22:54:00,1.66718,1.66755,1.66718,1.66736,16100000.0
2007-12-25 22:55:00,1.66769,1.6678,1.66753,1.66753,84800001.0
2007-12-25 22:56:00,1.6674,1.6674,1.6674,1.6674,18900000.0
2007-12-25 22:57:00,1.66747,1.66747,1.66723,1.66741,85300000.0
2007-12-25 22:58:00,1.66742,1.66742,1.66742,1.66742,7200000.0
2007-12-25 22:59:00,1.66631,1.66631,1.66598,1.66598,37599999.0
2007-12-25 23:00:00,1.66606,1.66682,1.66606,1.66676,35300000.0
2007-12-25 23:01:00,1.66765,1.66765,1.66765,1.66765,4000000.0
2007-12-25 23:02:00,1.66735,1.66735,1.66735,1.66735,4000000.0
2007-12-25 23:03:00,1.66746,1.66749,1.66734,1.66734,38900000.0
2007-12-25 23:04:00,1.66686,1.6676,1.66686,1.6676,32200000.0
2007-12-25 23:05:00,1.66774,1.66793,1.66753,1.66785,69300000.0
2007-12-25 23:06:00,1.6674,1.6674,1.6674,1.6674,12800000.0
2007-12-25 23:07:00,1.66743,1.66743,1.66713,1.66713,34900000.0
2007-12-25 23:08:00,1.6673,1.6673,1.6673,1.6673,20000000.0
2007-12-25 23:09:00,1.66728,1.66748,1.66728,1.66748,65400000.0
2007-12-25 23:10:00,1.6675,1.6675,1.6675,1.6675,1600000.0
2007-12-25 23:11:00,1.66733,1.66739,1.66726,1.66727,34700000.0
2007-12-25 23:12:00,1.66745,1.66745,1.66745,1.66745,8000000.0
2007-12-25 23:13:00,1.66749,1.66756,1.66749,1.66756,14100000.0
2007-12-25 23:14:00,1.66755,1.66755,1.66755,1.66755,16000000.0
2007-12-25 23:15:00,1.66706,1.66733,1.66706,1.66729,30900000.0
2007-12-25 23:16:00,1.66735,1.6674,1.66735,1.6674,30000000.0
2007-12-25 23:17:00,1.66756,1.66758,1.66739,1.66739,35500000.0
2007-12-25 23:18:00,1.66752,1.66752,1.66745,1.66745,12900000.0
2007-12-25 23:19:00,1.66714,1.66757,1.66714,1.66733,48200001.0
2007-12-25 23:20:00,1.6672,1.6674,1.6672,1.6674,15300000.0
2007-12-25 23:21:00,1.66738,1.66747,1.66738,1.66747,35300000.0
2007-12-25 23:22:00,1.66747,1.66753,1.66738,1.66738,37600000.0
2007-12-25 23:23:00,1.66745,1.66774,1.66742,1.66761,86600001.0
2007-12-25 23:24:00,1.66595,1.66595,1.66585,1.66585,20000000.0
2007-12-25 23:25:00,1.66692,1.667,1.66682,1.66688,64300000.0
2007-12-25 23:26:00,1.66595,1.66595,1.6659,1.6659,21200000.0
2007-12-25 23:27:00,1.66603,1.66612,1.66584,1.66584,49800000.0
2007-12-25 23:28:00,1.66595,1.66595,1.6658,1.6658,2100000.0
2007-12-25 23:29:00,1.66586,1.66602,1.66579,1.66584,96399998.0
2007-12-25 23:30:00,1.6657,1.6657,1.6657,1.6657,17600000.0
2007-12-25 23:31:00,1.66571,1.66592,1.66571,1.66592,39600000.0
2007-12-25 23:32:00,1.6659,1.6659,1.66585,1.66585,21600000.0
2007-12-25 23:33:00,1.66565,1.66604,1.66564,1.66568,136600001.0
2007-12-25 23:34:00,1.66565,1.66565,1.66565,1.66565,1600000.0
2007-12-25 23:35:00,1.66577,1.66593,1.66577,1.66593,21600000.0
2007-12-25 23:36:00,1.66575,1.6658,1.66575,1.6658,2400000.0
2007-12-25 23:37:00,1.66583,1.66601,1.66583,1.66597,141900000.0
2007-12-25 23:38:00,1.6659,1.66592,1.6659,1.66592,6000000.0
2007-12-25 23:39:00,1.66597,1.66597,1.66546,1.6657,66000000.0
2007-12-25 23:40:00,1.6659,1.66592,1.6659,1.66592,5600000.0
2007-12-25 23:41:00,1.66602,1.66602,1.66582,1.66593,83600000.0
2007-12-25 23:42:00,1.66614,1.66686,1.66614,1.66686,39000000.0
2007-12-25 23:43:00,1.6669,1.66712,1.6669,1.66705,23500000.0
2007-12-25 23:44:00,1.66675,1.66675,1.6666,1.6666,19999999.0
2007-12-25 23:45:00,1.6669,1.66697,1.66656,1.66689,96500001.0
2007-12-25 23:46:00,1.6668,1.6668,1.6668,1.6668,900000.0
2007-12-25 23:47:00,1.66673,1.66682,1.66659,1.66675,115400001.0
2007-12-25 23:48:00,1.6667,1.6667,1.6667,1.6667,24799999.0
2007-12-25 23:49:00,1.66673,1.66673,1.66652,1.66652,54000000.0
2007-12-25 23:50:00,1.66672,1.66793,1.66672,1.66793,49200000.0
2007-12-25 23:51:00,1.66655,1.66655,1.66655,1.66655,12000000.0
2007-12-25 23:52:00,1.66635,1.66635,1.6663,1.6663,18200000.0
2007-12-25 23:53:00,1.66823,1.6683,1.66823,1.6683,13600000.0
2007-12-25 23:54:00,1.66691,1.66697,1.66671,1.66697,49600000.0
2007-12-25 23:55:00,1.66754,1.66764,1.66754,1.66764,9600000.0
2007-12-25 23:56:00,1.66711,1.66711,1.66679,1.66679,31600001.0
2007-12-25 23:57:00,1.66763,1.66763,1.66756,1.66756,49200001.0
2007-12-25 23:58:00,1.667,1.667,1.66668,1.66668,6200000.0
2007-12-25 23:59:00,1.66681,1.66689,1.66669,1.66689,112499998.0
2007-12-26 00:00:00,1.6672,1.66741,1.66641,1.66641,76400000.0
2007-12-26 00:01:00,1.66658,1.6671,1.66658,1.66708,74100000.0
2007-12-26 00:02:00,1.66682,1.66715,1.66682,1.66715,32400001.0
2007-12-26 00:03:00,1.66688,1.667,1.66681,1.667,16800000.0
2007-12-26 00:04:00,1.66685,1.66688,1.66685,1.66688,28000000.0
2007-12-26 00:05:00,1.66672,1.66672,1.66658,1.66658,9600000.0
2007-12-26 00:06:00,1.667,1.667,1.667,1.667,1600000.0
2007-12-26 00:07:00,1.66693,1.66714,1.66684,1.66714,85600002.0
2007-12-26 00:08:00,1.6669,1.6669,1.6669,1.6669,8000000.0
2007-12-26 00:09:00,1.6669,1.66697,1.66663,1.66697,97499999.0
2007-12-26 00:10:00,1.66692,1.66695,1.66692,1.66695,12500000.0
2007-12-26 00:11:00,1.66692,1.66698,1.66674,1.66698,62600000.0
2007-12-26 00:12:00,1.66691,1.66707,1.66691,1.66707,13500000.0
2007-12-26 00:13:00,1.66711,1.66738,1.66711,1.66738,28000000.0
2007-12-26 00:14:00,1.6669,1.66727,1.6669,1.66718,82700000.0
2007-12-26 00:15:00,1.66716,1.66734,1.66684,1.66697,134300002.0
2007-12-26 00:16:00,1.6666,1.6666,1.6666,1.6666,2700000.0
2007-12-26 00:17:00,1.66714,1.66715,1.66696,1.66715,66700000.0
2007-12-26 00:18:00,1.6667,1.6671,1.6667,1.6671,46800000.0
2007-12-26 00:19:00,1.66698,1.66723,1.66698,1.66721,47700001.0
2007-12-26 00:20:00,1.66675,1.66714,1.66675,1.66714,56000000.0
2007-12-26 00:21:00,1.66715,1.66715,1.66715,1.66715,900000.0
2007-12-26 00:22:00,1.66675,1.66675,1.66655,1.66655,30799999.0
2007-12-26 00:23:00,1.66725,1.66748,1.66692,1.66729,83299998.0
2007-12-26 00:24:00,1.66725,1.66725,1.66705,1.66705,14100000.0
2007-12-26 00:25:00,1.66725,1.66725,1.66725,1.66725,12400000.0
2007-12-26 00:26:00,1.66695,1.66695,1.66695,1.66695,1000000.0
2007-12-26 00:27:00,1.66669,1.66689,1.66669,1.66689,15400000.0
2007-12-26 00:28:00,1.66703,1.66703,1.66703,1.66703,4000000.0
2007-12-26 00:29:00,1.66705,1.66719,1.66705,1.66719,19300000.0
2007-12-26 00:30:00,1.66693,1.66717,1.66685,1.66685,39600000.0
2007-12-26 00:31:00,1.66708,1.66716,1.6668,1.667,111300000.0
2007-12-26 00:32:00,1.6671,1.6671,1.667,1.667,1600000.0
2007-12-26 00:33:00,1.66708,1.66712,1.667,1.667,22700000.0
2007-12-26 00:34:00,1.66691,1.66734,1.66691,1.66705,73699999.0
2007-12-26 00:35:00,1.66703,1.6673,1.66702,1.6673,94300000.0
2007-12-26 00:36:00,1.66698,1.66709,1.66698,1.66701,36400000.0
2007-12-26 00:37:00,1.66722,1.66723,1.66722,1.66722,28600000.0
2007-12-26 00:38:00,1.66679,1.66725,1.66679,1.66725,47700000.0
2007-12-26 00:39:00,1.66718,1.66718,1.66718,1.66718,12900000.0
2007-12-26 00:40:00,1.66665,1.66675,1.66665,1.66675,50000002.0
2007-12-26 00:41:00,1.66679,1.66685,1.66666,1.66685,80599999.0
2007-12-26 00:42:00,1.66695,1.66695,1.6667,1.6667,25600000.0
2007-12-26 00:43:00,1.66692,1.66707,1.66676,1.66703,111999999.0
2007-12-26 00:44:00,1.667,1.667,1.667,1.667,4000000.0
2007-12-26 00:45:00,1.66678,1.66692,1.66678,1.66692,23200000.0
2007-12-26 00:46:00,1.6672,1.6672,1.6672,1.6672,12000000.0
2007-12-26 00:47:00,1.66698,1.66698,1.66698,1.66698,15200000.0
2007-12-26 00:48:00,1.66702,1.6671,1.66702,1.6671,4000000.0
2007-12-26 00:49:00,1.66705,1.66715,1.66703,1.66712,57299999.0
2007-12-26 00:50:00,1.66678,1.66736,1.66678,1.66681,64400000.0
2007-12-26 00:51:00,1.66706,1.66706,1.66674,1.66705,71999999.0
2007-12-26 00:52:00,1.66698,1.66748,1.66698,1.66745,104000000.0
2007-12-26 00:53:00,1.66739,1.66771,1.66739,1.66766,39200001.0
2007-12-26 00:54:00,1.66748,1.66786,1.66726,1.66745,41900000.0
2007-12-26 00:55:00,1.6674,1.66745,1.66722,1.6674,69100000.0
2007-12-26 00:56:00,1.66725,1.66745,1.66725,1.66745,25200001.0
2007-12-26 00:57:00,1.66724,1.66747,1.66724,1.66738,39500001.0
2007-12-26 00:58:00,1.66719,1.66719,1.66716,1.66716,24000000.0
2007-12-26 00:59:00,1.66718,1.66733,1.66706,1.66716,96000000.0
2007-12-26 01:00:00,1.66717,1.66746,1.66717,1.66746,12400000.0
2007-12-26 01:01:00,1.66726,1.66738,1.66715,1.6673,35500000.0
2007-12-26 01:02:00,1.66703,1.66738,1.66703,1.66735,52700000.0
2007-12-26 01:03:00,1.66625,1.66625,1.6662,1.6662,34000000.0
2007-12-26 01:04:00,1.66706,1.6674,1.66706,1.6674,18500000.0
2007-12-26 01:05:00,1.66721,1.66745,1.66698,1.66725,59900000.0
2007-12-26 01:06:00,1.66714,1.66745,1.66714,1.6673,100699998.0
2007-12-26 01:07:00,1.66738,1.66738,1.66693,1.66732,83200000.0
2007-12-26 01:08:00,1.66726,1.66764,1.66726,1.66747,77099999.0
2007-12-26 01:09:00,1.6675,1.66754,1.66708,1.66741,115700000.0
2007-12-26 01:10:00,1.66747,1.66754,1.6672,1.6672,113399999.0
2007-12-26 01:11:00,1.66724,1.6674,1.66709,1.66709,59100000.0
2007-12-26 01:12:00,1.66732,1.66743,1.66725,1.66725,34000000.0
2007-12-26 01:13:00,1.66765,1.66769,1.66736,1.6675,66799999.0
2007-12-26 01:14:00,1.66771,1.66782,1.6675,1.66756,79500001.0
2007-12-26 01:15:00,1.66725,1.66728,1.66707,1.66707,25500000.0
2007-12-26 01:16:00,1.66725,1.66768,1.66725,1.66732,75400001.0
2007-12-26 01:17:00,1.66754,1.66757,1.66731,1.6674,148500001.0
2007-12-26 01:18:00,1.66733,1.66734,1.66719,1.66734,41700000.0
2007-12-26 01:19:00,1.66729,1.66738,1.66721,1.66738,57000000.0
2007-12-26 01:20:00,1.66707,1.66749,1.66707,1.66749,74100000.0
2007-12-26 01:21:00,1.66732,1.66755,1.66716,1.66716,104000000.0
2007-12-26 01:22:00,1.66722,1.66722,1.66703,1.66703,16000000.0
2007-12-26 01:23:00,1.66742,1.66754,1.66716,1.66733,127400001.0
2007-12-26 01:24:00,1.66707,1.66761,1.66707,1.66723,52700000.0
2007-12-26 01:25:00,1.6672,1.6672,1.6672,1.6672,6000000.0
2007-12-26 01:26:00,1.66722,1.6675,1.66722,1.66735,84500001.0
2007-12-26 01:27:00,1.6674,1.6674,1.66708,1.66708,34500000.0
2007-12-26 01:28:00,1.66725,1.66751,1.66725,1.66751,70599999.0
2007-12-26 01:29:00,1.66745,1.66745,1.66745,1.66745,12000000.0
2007-12-26 01:30:00,1.66735,1.66735,1.66735,1.66735,12100000.0
2007-12-26 01:31:00,1.66727,1.66727,1.66718,1.66718,18100000.0
2007-12-26 01:32:00,1.6673,1.6673,1.6673,1.6673,25600000.0
2007-12-26 01:33:00,1.66725,1.66725,1.66725,1.66725,12000000.0
2007-12-26 01:34:00,1.66701,1.66724,1.66701,1.66724,25800000.0
2007-12-26 01:35:00,1.66723,1.66732,1.66717,1.66722,130300002.0
2007-12-26 01:36:00,1.66728,1.66729,1.66728,1.66728,14100000.0
2007-12-26 01:37:00,1.66745,1.66745,1.6674,1.6674,30800001.0
2007-12-26 01:38:00,1.66746,1.66761,1.66726,1.66747,68000000.0
2007-12-26 01:39:00,1.66745,1.66758,1.66729,1.66729,103000000.0
2007-12-26 01:40:00,1.66747,1.66768,1.66719,1.66719,43000000.0
2007-12-26 01:41:00,1.66786,1.66786,1.66751,1.66763,62799999.0
2007-12-26 01:42:00,1.66742,1.6677,1.66742,1.66767,72900000.0
2007-12-26 01:43:00,1.66756,1.66783,1.66748,1.66748,50600000.0
2007-12-26 01:44:00,1.66716,1.66784,1.66716,1.66775,46700000.0
2007-12-26 01:45:00,1.6676,1.66782,1.66725,1.66782,111699999.0
2007-12-26 01:46:00,1.66761,1.66766,1.6674,1.66766,67600002.0
2007-12-26 01:47:00,1.66733,1.66779,1.66725,1.66725,81799998.0
2007-12-26 01:48:00,1.66754,1.6677,1.66743,1.66743,52300000.0
2007-12-26 01:49:00,1.66742,1.66772,1.66736,1.66751,41700000.0
2007-12-26 01:50:00,1.66724,1.66749,1.66724,1.66749,32500000.0
2007-12-26 01:51:00,1.66735,1.66735,1.6673,1.6673,37400000.0
2007-12-26 01:52:00,1.66768,1.66768,1.66717,1.66717,24800000.0
2007-12-26 01:53:00,1.66743,1.66763,1.66743,1.66748,75000000.0
2007-12-26 01:54:00,1.66743,1.66782,1.66729,1.66744,112199999.0
2007-12-26 01:55:00,1.66736,1.66777,1.66735,1.66744,124600001.0
2007-12-26 01:56:00,1.6674,1.6674,1.66728,1.66728,13600000.0
2007-12-26 01:57:00,1.66767,1.66795,1.66767,1.66792,10000000.0
2007-12-26 01:58:00,1.6676,1.66767,1.66742,1.6675,20600000.0
2007-12-26 01:59:00,1.66771,1.66771,1.66718,1.66718,58799999.0
2007-12-26 02:00:00,1.66724,1.66749,1.66714,1.6673,197700003.0
2007-12-26 02:01:00,1.66758,1.66762,1.66733,1.66734,88299999.0
2007-12-26 02:02:00,1.66715,1.66761,1.66715,1.66747,74400000.0
2007-12-26 02:03:00,1.66744,1.66773,1.66734,1.66743,236400001.0
2007-12-26 02:04:00,1.667,1.66756,1.667,1.66753,104100000.0
2007-12-26 02:05:00,1.66785,1.66796,1.66741,1.66741,66400000.0
2007-12-26 02:06:00,1.66745,1.66806,1.66723,1.66723,203400001.0
2007-12-26 02:07:00,1.66741,1.66794,1.66736,1.66736,257700001.0
2007-12-26 02:08:00,1.66745,1.66745,1.66735,1.66735,244500000.0
2007-12-26 02:09:00,1.6679,1.66801,1.6679,1.66801,146800001.0
2007-12-26 02:10:00,1.6677,1.66774,1.66735,1.66735,53900000.0
2007-12-26 02:11:00,1.66779,1.66798,1.66757,1.66775,31300000.0
2007-12-26 02:12:00,1.66766,1.66782,1.66729,1.66729,93000000.0
2007-12-26 02:13:00,1.66729,1.66764,1.66729,1.66761,45199999.0
2007-12-26 02:14:00,1.66688,1.66758,1.66688,1.66758,36400000.0
2007-12-26 02:15:00,1.66757,1.6676,1.6672,1.6672,91800002.0
2007-12-26 02:16:00,1.6676,1.66777,1.6676,1.66765,302600000.0
2007-12-26 02:17:00,1.66771,1.66782,1.66766,1.66782,222900002.0
2007-12-26 02:18:00,1.66716,1.66766,1.66716,1.66763,411600001.0
2007-12-26 02:19:00,1.66746,1.66764,1.66736,1.66743,301199998.0
2007-12-26 02:20:00,1.66724,1.66757,1.66724,1.66752,106700001.0
2007-12-26 02:21:00,1.66745,1.66763,1.66745,1.6675,113600001.0
2007-12-26 02:22:00,1.66722,1.66739,1.66722,1.66734,164000001.0
2007-12-26 02:23:00,1.66731,1.6675,1.66731,1.6674,310599999.0
2007-12-26 02:24:00,1.66738,1.66766,1.66738,1.66749,261700000.0
2007-12-26 02:25:00,1.66758,1.66782,1.66751,1.66751,183199999.0
2007-12-26 02:26:00,1.66727,1.6675,1.66727,1.6675,241199999.0
2007-12-26 02:27:00,1.66733,1.66756,1.66708,1.66743,123000001.0
2007-12-26 02:28:00,1.66739,1.66763,1.66723,1.66723,94500000.0
2007-12-26 02:29:00,1.66777,1.66795,1.66767,1.6678,361599998.0
2007-12-26 02:30:00,1.66777,1.6679,1.66744,1.66752,281900000.0
2007-12-26 02:31:00,1.66725,1.6676,1.66691,1.66758,103899999.0
2007-12-26 02:32:00,1.66708,1.66757,1.66708,1.66731,530500001.0
2007-12-26 02:33:00,1.66772,1.66791,1.66746,1.66746,566900004.0
2007-12-26 02:34:00,1.66725,1.66762,1.66725,1.6675,506699998.0
2007-12-26 02:35:00,1.66743,1.66781,1.66724,1.66757,351400001.0
2007-12-26 02:36:00,1.66725,1.66803,1.66725,1.66752,1034800000.0
2007-12-26 02:37:00,1.66767,1.66781,1.66767,1.66775,144999998.0
2007-12-26 02:38:00,1.66743,1.66763,1.66743,1.66749,259900000.0
2007-12-26 02:39:00,1.66762,1.66799,1.66735,1.66748,134400000.0
2007-12-26 02:40:00,1.66726,1.66782,1.66726,1.66782,86700001.0
2007-12-26 02:41:00,1.6675,1.66783,1.66724,1.66724,146199998.0
2007-12-26 02:42:00,1.66747,1.66771,1.66718,1.66718,82200000.0
2007-12-26 02:43:00,1.66744,1.66747,1.667,1.667,21600000.0
2007-12-26 02:44:00,1.66668,1.66754,1.66668,1.66737,102800000.0
2007-12-26 02:45:00,1.66721,1.6675,1.66707,1.66742,82700000.0
2007-12-26 02:46:00,1.66696,1.66759,1.66696,1.6671,300100001.0
2007-12-26 02:47:00,1.66727,1.66733,1.66698,1.66704,97699999.0
2007-12-26 02:48:00,1.66698,1.66727,1.66698,1.66719,261200000.0
2007-12-26 02:49:00,1.66746,1.66757,1.66708,1.66727,49699999.0
2007-12-26 02:50:00,1.66757,1.66757,1.66714,1.66736,50400000.0
2007-12-26 02:51:00,1.66718,1.66718,1.66675,1.66702,77400001.0
2007-12-26 02:52:00,1.66688,1.66696,1.66687,1.66687,318599998.0
2007-12-26 02:53:00,1.66692,1.66692,1.66664,1.66688,281300001.0
2007-12-26 02:54:00,1.66682,1.66711,1.66682,1.667,134600000.0
2007-12-26 02:55:00,1.66713,1.66742,1.66689,1.66695,114500000.0
2007-12-26 02:56:00,1.66679,1.66718,1.66679,1.66718,231100001.0
2007-12-26 02:57:00,1.66707,1.6674,1.66698,1.66711,271800001.0
2007-12-26 02:58:00,1.66682,1.66712,1.66682,1.6669,103300000.0
2007-12-26 02:59:00,1.66704,1.6672,1.66687,1.66694,310700001.0
2007-12-26 03:00:00,1.66681,1.667,1.66678,1.66678,97800000.0
2007-12-26 03:01:00,1.66693,1.66712,1.66693,1.66703,162800000.0
2007-12-26 03:02:00,1.66684,1.66714,1.6667,1.66697,311299999.0
2007-12-26 03:03:00,1.66673,1.66708,1.66665,1.66708,89100001.0
2007-12-26 03:04:00,1.66624,1.66726,1.66624,1.66712,119200000.0
2007-12-26 03:05:00,1.66734,1.6675,1.66693,1.66697,74199999.0
2007-12-26 03:06:00,1.66701,1.66727,1.66701,1.66715,71100000.0
2007-12-26 03:07:00,1.66715,1.66746,1.66696,1.66739,72499999.0
2007-12-26 03:08:00,1.66688,1.66736,1.66688,1.66702,48300000.0
2007-12-26 03:09:00,1.6673,1.6673,1.66715,1.66723,35600000.0
2007-12-26 03:10:00,1.66678,1.66715,1.66678,1.66715,27200001.0
2007-12-26 03:11:00,1.66713,1.66738,1.66699,1.66738,113900000.0
2007-12-26 03:12:00,1.6672,1.66747,1.66717,1.66717,110799998.0
2007-12-26 03:13:00,1.66709,1.66746,1.66706,1.66716,79000001.0
2007-12-26 03:14:00,1.66685,1.66744,1.66685,1.66744,94900000.0
2007-12-26 03:15:00,1.66735,1.6675,1.66717,1.66729,105599999.0
2007-12-26 03:16:00,1.66731,1.66753,1.66731,1.66742,41700000.0
2007-12-26 03:17:00,1.66747,1.66766,1.66717,1.66758,62700000.0
2007-12-26 03:18:00,1.66718,1.66775,1.66718,1.66773,68199999.0
2007-12-26 03:19:00,1.66751,1.66751,1.66744,1.66747,21400000.0
2007-12-26 03:20:00,1.66709,1.66781,1.66709,1.66775,81999999.0
2007-12-26 03:21:00,1.66765,1.66765,1.6676,1.6676,29600000.0
2007-12-26 03:22:00,1.66727,1.66762,1.66727,1.66762,37200000.0
2007-12-26 03:23:00,1.66745,1.66752,1.66738,1.66747,159900000.0
2007-12-26 03:24:00,1.66733,1.66764,1.66733,1.66738,63600000.0
2007-12-26 03:25:00,1.6673,1.66734,1.66705,1.66709,79200000.0
2007-12-26 03:26:00,1.66714,1.66739,1.66714,1.6673,26000000.0
2007-12-26 03:27:00,1.66726,1.66726,1.66701,1.66715,36700000.0
2007-12-26 03:28:00,1.66709,1.66733,1.66709,1.66733,69900001.0
2007-12-26 03:29:00,1.66743,1.66745,1.66732,1.66745,35200000.0
2007-12-26 03:30:00,1.66704,1.6673,1.66704,1.6673,98100000.0
2007-12-26 03:31:00,1.66737,1.66737,1.6672,1.66724,88900001.0
2007-12-26 03:32:00,1.66726,1.66757,1.66726,1.6674,63000000.0
2007-12-26 03:33:00,1.6677,1.66773,1.66742,1.66765,138999999.0
2007-12-26 03:34:00,1.66703,1.66721,1.66701,1.66701,41600001.0
2007-12-26 03:35:00,1.66728,1.66738,1.66706,1.66738,66400001.0
2007-12-26 03:36:00,1.66695,1.66727,1.66695,1.66727,99000000.0
2007-12-26 03:37:00,1.66732,1.66732,1.66719,1.6673,85200000.0
2007-12-26 03:38:00,1.66715,1.6674,1.66715,1.66734,28800000.0
2007-12-26 03:39:00,1.66755,1.66755,1.66705,1.66727,57200001.0
2007-12-26 03:40:00,1.66705,1.66753,1.66705,1.66752,49200000.0
2007-12-26 03:41:00,1.6677,1.66776,1.66723,1.66723,92900001.0
2007-12-26 03:42:00,1.66718,1.66747,1.66712,1.6674,70500001.0
2007-12-26 03:43:00,1.66718,1.66741,1.66709,1.66726,113399999.0
2007-12-26 03:44:00,1.66714,1.6674,1.66714,1.6673,127900002.0
2007-12-26 03:45:00,1.66752,1.66752,1.66705,1.66705,78700000.0
2007-12-26 03:46:00,1.66713,1.6676,1.66709,1.66732,222100000.0
2007-12-26 03:47:00,1.66733,1.66745,1.66724,1.66736,384000001.0
2007-12-26 03:48:00,1.66714,1.66724,1.66696,1.66714,121899999.0
2007-12-26 03:49:00,1.66773,1.66773,1.66757,1.66757,159900001.0
2007-12-26 03:50:00,1.66685,1.66725,1.66685,1.66716,131800000.0
2007-12-26 03:51:00,1.66719,1.66719,1.66684,1.66684,158100000.0
2007-12-26 03:52:00,1.66688,1.66714,1.66687,1.66687,107900001.0
2007-12-26 03:53:00,1.66719,1.66731,1.66716,1.66731,25600000.0
2007-12-26 03:54:00,1.66704,1.6672,1.66698,1.6672,221900000.0
2007-12-26 03:55:00,1.66714,1.66738,1.66704,1.66717,184600001.0
2007-12-26 03:56:00,1.66695,1.6672,1.66691,1.66696,230199999.0
2007-12-26 03:57:00,1.66694,1.6671,1.66694,1.66698,122700002.0
2007-12-26 03:58:00,1.66678,1.66699,1.66674,1.66685,185000000.0
2007-12-26 03:59:00,1.66671,1.66691,1.66671,1.66691,46999999.0
2007-12-26 04:00:00,1.66709,1.66709,1.66678,1.66678,107500000.0
2007-12-26 04:01:00,1.66704,1.66713,1.66652,1.66652,187400000.0
2007-12-26 04:02:00,1.66679,1.66717,1.66679,1.6671,153300000.0
2007-12-26 04:03:00,1.66713,1.66713,1.66672,1.66679,382300002.0
2007-12-26 04:04:00,1.66669,1.66712,1.66669,1.66705,126999999.0
2007-12-26 04:05:00,1.6671,1.6671,1.66678,1.66692,251500001.0
2007-12-26 04:06:00,1.66696,1.66696,1.66676,1.66686,86500001.0
2007-12-26 04:07:00,1.66706,1.6671,1.66643,1.6667,64100000.0
2007-12-26 04:08:00,1.66637,1.6667,1.66637,1.66669,67700001.0
2007-12-26 04:09:00,1.66675,1.66711,1.66675,1.66685,27900000.0
2007-12-26 04:10:00,1.66671,1.6671,1.66671,1.6671,576899999.0
2007-12-26 04:11:00,1.66769,1.66783,1.66754,1.66783,115700000.0
2007-12-26 04:12:00,1.66757,1.66757,1.66686,1.66692,73800001.0
2007-12-26 04:13:00,1.66681,1.66709,1.66673,1.66709,128000001.0
2007-12-26 04:14:00,1.66686,1.66721,1.66667,1.66688,125299999.0
2007-12-26 04:15:00,1.66686,1.66701,1.66661,1.66662,105899999.0
2007-12-26 04:16:00,1.66657,1.66657,1.6665,1.6665,85100000.0
2007-12-26 04:17:00,1.66667,1.66693,1.66665,1.66678,216500001.0
2007-12-26 04:18:00,1.66665,1.66678,1.66654,1.66672,64899999.0
2007-12-26 04:19:00,1.66641,1.66656,1.6664,1.66656,222000001.0
2007-12-26 04:20:00,1.66602,1.66615,1.66602,1.66615,71000001.0
2007-12-26 04:21:00,1.66637,1.66645,1.66637,1.66645,219599999.0
2007-12-26 04:22:00,1.66635,1.6664,1.66635,1.66635,97999998.0
2007-12-26 04:23:00,1.66675,1.66678,1.66675,1.66678,90800000.0
2007-12-26 04:24:00,1.66625,1.66677,1.66625,1.66677,371700003.0
2007-12-26 04:25:00,1.66679,1.66691,1.66673,1.66687,137700000.0
2007-12-26 04:26:00,1.66668,1.66688,1.66662,1.6667,44300000.0
2007-12-26 04:27:00,1.66687,1.66695,1.66683,1.66688,138600001.0
2007-12-26 04:28:00,1.66646,1.66674,1.66646,1.66665,80000000.0
2007-12-26 04:29:00,1.66675,1.66675,1.6667,1.66675,39900000.0
2007-12-26 04:30:00,1.66678,1.66707,1.66678,1.66707,242900000.0
2007-12-26 04:31:00,1.66699,1.66699,1.66681,1.6669,193200001.0
2007-12-26 04:32:00,1.66669,1.66695,1.66667,1.6668,95000000.0
2007-12-26 04:33:00,1.66677,1.66684,1.66664,1.66667,57300000.0
2007-12-26 04:34:00,1.66654,1.66688,1.6664,1.66688,91300000.0
2007-12-26 04:35:00,1.66661,1.66706,1.66661,1.66665,110600000.0
2007-12-26 04:36:00,1.66681,1.66697,1.66673,1.66684,355600001.0
2007-12-26 04:37:00,1.66692,1.66716,1.6667,1.6667,155300001.0
2007-12-26 04:38:00,1.6669,1.66701,1.66684,1.66701,36800000.0
2007-12-26 04:39:00,1.66699,1.66719,1.66683,1.66683,156600002.0
2007-12-26 04:40:00,1.66685,1.66723,1.66667,1.66667,219700001.0
2007-12-26 04:41:00,1.66716,1.66721,1.66695,1.66718,78500000.0
2007-12-26 04:42:00,1.66693,1.66714,1.66688,1.66688,262500002.0
2007-12-26 04:43:00,1.66706,1.6671,1.66695,1.66708,65399999.0
2007-12-26 04:44:00,1.66683,1.66727,1.66683,1.66696,247000001.0
2007-12-26 04:45:00,1.66701,1.66716,1.66677,1.66701,106200001.0
2007-12-26 04:46:00,1.66705,1.66709,1.66665,1.66688,341800002.0
2007-12-26 04:47:00,1.66693,1.66716,1.66682,1.66716,33700000.0
2007-12-26 04:48:00,1.66673,1.66697,1.66673,1.66695,35700000.0
2007-12-26 04:49:00,1.66677,1.66706,1.66677,1.6669,238900001.0
2007-12-26 04:50:00,1.66684,1.66699,1.66672,1.6669,331300001.0
2007-12-26 04:51:00,1.66668,1.66673,1.66668,1.66669,143300002.0
2007-12-26 04:52:00,1.66669,1.6669,1.66657,1.66674,132300000.0
2007-12-26 04:53:00,1.66666,1.6668,1.66666,1.66671,63200001.0
2007-12-26 04:54:00,1.66667,1.66717,1.66667,1.66684,205200003.0
2007-12-26 04:55:00,1.6669,1.66695,1.66685,1.66685,392300002.0
2007-12-26 04:56:00,1.66693,1.66696,1.66672,1.66696,37999999.0
2007-12-26 04:57:00,1.66714,1.66714,1.6666,1.6666,126900000.0
2007-12-26 04:58:00,1.66643,1.66696,1.66643,1.66696,78699999.0
2007-12-26 04:59:00,1.66676,1.66696,1.66669,1.66678,107400001.0
2007-12-26 05:00:00,1.66673,1.66676,1.66649,1.66652,177599999.0
2007-12-26 05:01:00,1.66679,1.66706,1.66679,1.66691,202199997.0
2007-12-26 05:02:00,1.66664,1.66712,1.66664,1.66695,244300001.0
2007-12-26 05:03:00,1.6665,1.66672,1.6665,1.66666,45100000.0
2007-12-26 05:04:00,1.66681,1.66699,1.66657,1.66679,125599999.0
2007-12-26 05:05:00,1.66675,1.66703,1.66671,1.66697,444100004.0
2007-12-26 05:06:00,1.66672,1.66718,1.66672,1.66716,221600000.0
2007-12-26 05:07:00,1.66695,1.66716,1.66694,1.66701,565499999.0
2007-12-26 05:08:00,1.66674,1.6671,1.66674,1.66703,65700002.0
2007-12-26 05:09:00,1.66701,1.66717,1.66686,1.66686,363500002.0
2007-12-26 05:10:00,1.66687,1.66691,1.66663,1.66674,506099999.0
2007-12-26 05:11:00,1.66708,1.66708,1.66652,1.66652,42300001.0
2007-12-26 05:12:00,1.66668,1.667,1.66668,1.6668,137599999.0
2007-12-26 05:13:00,1.66682,1.66697,1.6668,1.66697,264700000.0
2007-12-26 05:14:00,1.66733,1.66733,1.66692,1.66713,150200002.0
2007-12-26 05:15:00,1.66664,1.66677,1.66655,1.66671,288800001.0
2007-12-26 05:16:00,1.66659,1.66703,1.66659,1.66682,465500000.0
2007-12-26 05:17:00,1.66676,1.66711,1.66673,1.66678,248300002.0
2007-12-26 05:18:00,1.66668,1.66689,1.66668,1.66689,26200000.0
2007-12-26 05:19:00,1.66695,1.66695,1.66685,1.66685,57000001.0
2007-12-26 05:20:00,1.66662,1.66663,1.66662,1.66663,6100000.0
2007-12-26 05:21:00,1.66702,1.66702,1.66683,1.6669,72400001.0
2007-12-26 05:22:00,1.66669,1.66691,1.66669,1.66687,52400000.0
2007-12-26 05:23:00,1.66696,1.66708,1.66683,1.66684,73700000.0
2007-12-26 05:24:00,1.66678,1.66694,1.66678,1.66693,16500000.0
2007-12-26 05:25:00,1.66701,1.66718,1.66684,1.66685,135200000.0
2007-12-26 05:26:00,1.66668,1.66704,1.66668,1.66704,80400001.0
2007-12-26 05:27:00,1.66719,1.66719,1.66665,1.66711,168199999.0
2007-12-26 05:28:00,1.6668,1.66712,1.66672,1.66678,196600000.0
2007-12-26 05:29:00,1.66684,1.66684,1.66668,1.66668,59700000.0
2007-12-26 05:30:00,1.66667,1.66684,1.66667,1.66669,60600000.0
2007-12-26 05:31:00,1.66668,1.66679,1.66668,1.66679,100900000.0
2007-12-26 05:32:00,1.66665,1.66685,1.66665,1.66685,23400000.0
2007-12-26 05:33:00,1.66679,1.66691,1.66644,1.66691,57600000.0
2007-12-26 05:34:00,1.6668,1.66685,1.66665,1.6668,130100002.0
2007-12-26 05:35:00,1.66675,1.66688,1.66664,1.66665,258800000.0
2007-12-26 05:36:00,1.66645,1.66645,1.66645,1.66645,21800000.0
2007-12-26 05:37:00,1.6668,1.6669,1.6668,1.6669,54699999.0
2007-12-26 05:38:00,1.66678,1.66696,1.66678,1.66682,82200000.0
2007-12-26 05:39:00,1.66698,1.66706,1.66668,1.66668,54999999.0
2007-12-26 05:40:00,1.66674,1.66697,1.66673,1.66676,249400000.0
2007-12-26 05:41:00,1.6668,1.66693,1.66678,1.66688,338700001.0
2007-12-26 05:42:00,1.66666,1.66709,1.66666,1.66709,75200001.0
2007-12-26 05:43:00,1.6668,1.66702,1.66668,1.66687,207800002.0
2007-12-26 05:44:00,1.66664,1.6672,1.66664,1.6672,243500002.0
2007-12-26 05:45:00,1.66705,1.66723,1.66698,1.66722,188000000.0
2007-12-26 05:46:00,1.66694,1.66737,1.66691,1.66693,182000004.0
2007-12-26 05:47:00,1.66694,1.66705,1.66691,1.66693,448900001.0
2007-12-26 05:48:00,1.66675,1.66685,1.6667,1.66675,391500003.0
2007-12-26 05:49:00,1.66693,1.66699,1.66671,1.66687,329300002.0
2007-12-26 05:50:00,1.66688,1.66714,1.6668,1.6669,158400000.0
2007-12-26 05:51:00,1.66693,1.66702,1.66677,1.66677,435000000.0
2007-12-26 05:52:00,1.66676,1.66714,1.66676,1.66692,242200001.0
2007-12-26 05:53:00,1.66697,1.66716,1.6667,1.66675,403999997.0
2007-12-26 05:54:00,1.66656,1.66702,1.66656,1.66702,642200001.0
2007-12-26 05:55:00,1.667,1.66719,1.66684,1.66705,498000003.0
2007-12-26 05:56:00,1.6667,1.66688,1.6667,1.66679,222800001.0
2007-12-26 05:57:00,1.66687,1.66708,1.66687,1.6669,249400000.0
2007-12-26 05:58:00,1.66662,1.66715,1.66662,1.66696,534600002.0
2007-12-26 05:59:00,1.66713,1.66723,1.66689,1.66692,1069499999.0
2007-12-26 06:00:00,1.66679,1.66691,1.66672,1.66676,866600003.0
2007-12-26 06:01:00,1.66711,1.66716,1.66695,1.66695,932100005.0
2007-12-26 06:02:00,1.66687,1.66718,1.66672,1.66672,459600001.0
2007-12-26 06:03:00,1.66698,1.66712,1.66686,1.66688,556500000.0
2007-12-26 06:04:00,1.66675,1.6668,1.6667,1.66675,603900002.0
2007-12-26 06:05:00,1.66683,1.66693,1.6668,1.66683,287199998.0
2007-12-26 06:06:00,1.66675,1.6668,1.6666,1.66675,533300002.0
2007-12-26 06:07:00,1.66664,1.6668,1.66664,1.6668,182499997.0
2007-12-26 06:08:00,1.66667,1.66697,1.66667,1.66693,474100002.0
2007-12-26 06:09:00,1.66691,1.66698,1.66674,1.66677,49600000.0
2007-12-26 06:10:00,1.66654,1.66699,1.66654,1.66699,114200000.0
2007-12-26 06:11:00,1.66677,1.66681,1.66666,1.66678,77300000.0
2007-12-26 06:12:00,1.66679,1.66702,1.66678,1.66702,335100000.0
2007-12-26 06:13:00,1.66678,1.66693,1.66676,1.66693,386299998.0
2007-12-26 06:14:00,1.66647,1.66647,1.66602,1.66627,132700000.0
2007-12-26 06:15:00,1.66671,1.66685,1.6667,1.66683,120900002.0
2007-12-26 06:16:00,1.6668,1.66701,1.6668,1.6669,55100000.0
2007-12-26 06:17:00,1.66677,1.66697,1.66677,1.66697,90300000.0
2007-12-26 06:18:00,1.66649,1.66687,1.66649,1.66687,44200000.0
2007-12-26 06:19:00,1.66697,1.66698,1.66678,1.66695,66900000.0
2007-12-26 06:20:00,1.66653,1.6669,1.66653,1.66655,288399999.0
2007-12-26 06:21:00,1.66683,1.66683,1.66645,1.66649,366300000.0
2007-12-26 06:22:00,1.66668,1.66688,1.66668,1.66688,169099999.0
2007-12-26 06:23:00,1.66652,1.66678,1.66652,1.66678,61000000.0
2007-12-26 06:24:00,1.66654,1.66696,1.66654,1.66696,371700001.0
2007-12-26 06:25:00,1.66703,1.66712,1.66697,1.66712,314200001.0
2007-12-26 06:26:00,1.66674,1.667,1.66673,1.66693,243100002.0
2007-12-26 06:27:00,1.66712,1.66712,1.66676,1.6668,112800000.0
2007-12-26 06:28:00,1.66656,1.66685,1.66656,1.6668,171599999.0
2007-12-26 06:29:00,1.66686,1.66686,1.66664,1.66673,221900002.0
2007-12-26 06:30:00,1.6669,1.66713,1.6669,1.66703,160300002.0
2007-12-26 06:31:00,1.667,1.66704,1.66677,1.66701,65600000.0
2007-12-26 06:32:00,1.6668,1.6669,1.66655,1.6669,260200003.0
2007-12-26 06:33:00,1.6671,1.6671,1.66692,1.66693,408099998.0
2007-12-26 06:34:00,1.66677,1.66685,1.6667,1.6667,611799998.0
2007-12-26 06:35:00,1.66698,1.66704,1.66689,1.66696,244800002.0
2007-12-26 06:36:00,1.66696,1.66712,1.66681,1.66712,202100003.0
2007-12-26 06:37:00,1.66685,1.66703,1.66685,1.66692,275500000.0
2007-12-26 06:38:00,1.66679,1.66686,1.6666,1.6666,178400000.0
2007-12-26 06:39:00,1.6669,1.66695,1.66668,1.66668,183099999.0
2007-12-26 06:40:00,1.66673,1.66675,1.6667,1.6667,187600001.0
2007-12-26 06:41:00,1.66675,1.66684,1.66671,1.66681,78899998.0
2007-12-26 06:42:00,1.6668,1.66697,1.6668,1.66692,66700001.0
2007-12-26 06:43:00,1.66685,1.66697,1.66671,1.66688,176999999.0
2007-12-26 06:44:00,1.66655,1.66692,1.66655,1.66682,340199999.0
2007-12-26 06:45:00,1.66696,1.667,1.66689,1.66696,206799999.0
2007-12-26 06:46:00,1.66665,1.66699,1.66665,1.66685,290799999.0
2007-12-26 06:47:00,1.66681,1.66689,1.66676,1.66689,37000000.0
2007-12-26 06:48:00,1.66672,1.66692,1.66672,1.66686,292600002.0
2007-12-26 06:49:00,1.66693,1.66693,1.66669,1.66676,130300001.0
2007-12-26 06:50:00,1.66644,1.66684,1.66644,1.66684,101199998.0
2007-12-26 06:51:00,1.66688,1.6669,1.66676,1.6668,365300002.0
2007-12-26 06:52:00,1.66652,1.66676,1.66652,1.66662,216600001.0
2007-12-26 06:53:00,1.66681,1.66698,1.66669,1.66669,110700000.0
2007-12-26 06:54:00,1.66661,1.66664,1.66661,1.66664,29600000.0
2007-12-26 06:55:00,1.66671,1.6668,1.66664,1.6668,78700000.0
2007-12-26 06:56:00,1.6665,1.66685,1.6665,1.66685,41200000.0
2007-12-26 06:57:00,1.6664,1.66679,1.6664,1.66679,19800000.0
2007-12-26 06:58:00,1.66686,1.66707,1.66686,1.667,49300000.0
2007-12-26 06:59:00,1.66693,1.66702,1.66679,1.6668,365500001.0
2007-12-26 07:00:00,1.66673,1.66694,1.66658,1.66693,86300001.0
2007-12-26 07:01:00,1.66693,1.66693,1.6668,1.66692,153900000.0
2007-12-26 07:02:00,1.6667,1.6669,1.66661,1.66683,31800000.0
2007-12-26 07:03:00,1.667,1.667,1.667,1.667,523500000.0
2007-12-26 07:04:00,1.667,1.667,1.667,1.667,1415000000.0
2007-12-26 07:05:00,1.66695,1.66695,1.6669,1.66695,301600000.0
2007-12-26 07:06:00,1.66661,1.66687,1.66661,1.66666,102800000.0
2007-12-26 07:07:00,1.66665,1.66665,1.66643,1.66645,119600000.0
2007-12-26 07:08:00,1.66634,1.66655,1.66634,1.66655,42800000.0
2007-12-26 07:09:00,1.66672,1.66678,1.66672,1.66678,210800000.0
2007-12-26 07:10:00,1.6664,1.6664,1.66625,1.66625,137200000.0
2007-12-26 07:11:00,1.667,1.667,1.667,1.667,17000000.0
2007-12-26 07:12:00,1.667,1.667,1.667,1.667,1011000000.0
2007-12-26 07:13:00,1.667,1.667,1.667,1.667,340500000.0
2007-12-26 07:14:00,1.667,1.667,1.6669,1.667,185500000.0
2007-12-26 07:15:00,1.667,1.667,1.667,1.667,39000000.0
2007-12-26 07:16:00,1.66619,1.66651,1.66619,1.66643,219399997.0
2007-12-26 07:17:00,1.66673,1.66673,1.66656,1.66658,342699997.0
2007-12-26 07:18:00,1.66655,1.66655,1.66635,1.66635,130299999.0
2007-12-26 07:19:00,1.66682,1.66682,1.6667,1.6667,219599998.0
2007-12-26 07:20:00,1.667,1.667,1.667,1.667,52000000.0
2007-12-26 07:21:00,1.66633,1.66637,1.66623,1.66627,74999999.0
2007-12-26 07:22:00,1.667,1.667,1.667,1.667,50500000.0
2007-12-26 07:23:00,1.667,1.667,1.667,1.667,52500000.0
2007-12-26 07:24:00,1.667,1.667,1.667,1.667,1301000000.0
2007-12-26 07:25:00,1.667,1.667,1.6669,1.667,78400000.0
2007-12-26 07:26:00,1.66642,1.66665,1.66641,1.66665,95200003.0
2007-12-26 07:27:00,1.667,1.667,1.667,1.667,26100000.0
2007-12-26 07:28:00,1.667,1.667,1.667,1.667,33300000.0
2007-12-26 07:29:00,1.66653,1.66689,1.66653,1.66654,154900002.0
2007-12-26 07:30:00,1.66629,1.66676,1.66629,1.66658,209800002.0
2007-12-26 07:31:00,1.6668,1.6668,1.66656,1.66656,572600003.0
2007-12-26 07:32:00,1.6664,1.66668,1.6664,1.66667,240500000.0
2007-12-26 07:33:00,1.66651,1.66651,1.66632,1.66632,162500000.0
2007-12-26 07:34:00,1.66628,1.66664,1.66628,1.66663,81000000.0
2007-12-26 07:35:00,1.66675,1.6668,1.66675,1.66675,417300001.0
2007-12-26 07:36:00,1.66655,1.66667,1.66655,1.66658,67700001.0
2007-12-26 07:37:00,1.6665,1.66659,1.66645,1.66645,46600000.0
2007-12-26 07:38:00,1.66648,1.66674,1.66648,1.66674,57999999.0
2007-12-26 07:39:00,1.66666,1.66684,1.66656,1.66656,424000001.0
2007-12-26 07:40:00,1.66651,1.66681,1.6665,1.66681,607999997.0
2007-12-26 07:41:00,1.667,1.667,1.6669,1.667,825100000.0
2007-12-26 07:42:00,1.667,1.667,1.6668,1.6668,1197400000.0
2007-12-26 07:43:00,1.6668,1.6668,1.6668,1.6668,132000000.0
2007-12-26 07:44:00,1.66626,1.6667,1.66626,1.6667,1229599992.0
2007-12-26 07:45:00,1.6668,1.6668,1.6667,1.6667,1589800000.0
2007-12-26 07:46:00,1.6667,1.6668,1.6667,1.6668,1542800000.0
2007-12-26 07:47:00,1.6668,1.6668,1.6668,1.6668,632400000.0
2007-12-26 07:48:00,1.6668,1.6668,1.6668,1.6668,669600000.0
2007-12-26 07:49:00,1.6668,1.6668,1.6668,1.6668,1922000000.0
2007-12-26 07:51:00,1.6668,1.6668,1.6667,1.6668,1414500000.0
2007-12-26 07:52:00,1.6668,1.6668,1.6665,1.6666,1193900000.0
2007-12-26 07:53:00,1.6666,1.6666,1.6665,1.6666,444000000.0
2007-12-26 07:54:00,1.6666,1.6666,1.6664,1.6666,1389000000.0
2007-12-26 07:55:00,1.6666,1.6666,1.6664,1.6666,1155900000.0
2007-12-26 07:56:00,1.6666,1.6666,1.6664,1.6666,329200000.0
2007-12-26 07:57:00,1.6666,1.6666,1.6665,1.6666,310100000.0
2007-12-26 08:00:00,1.6666,1.6666,1.6665,1.6666,1835800000.0
2007-12-26 08:01:00,1.6666,1.6666,1.6665,1.6666,1994400000.0
2007-12-26 08:09:00,1.6665,1.6666,1.6665,1.6665,628900000.0
2007-12-26 08:10:00,1.6665,1.6665,1.6665,1.6665,43000000.0
2007-12-26 08:11:00,1.6666,1.6666,1.6665,1.6666,1224500000.0
2007-12-26 08:12:00,1.6665,1.6666,1.6665,1.6666,996000000.0
2007-12-26 08:13:00,1.6666,1.6666,1.6666,1.6666,300000000.0
2007-12-26 08:14:00,1.6663,1.66652,1.6663,1.66639,173200000.0
2007-12-26 08:15:00,1.6666,1.6666,1.6666,1.6666,252000000.0
2007-12-26 08:18:00,1.6667,1.6667,1.6665,1.6665,882000000.0
2007-12-26 08:19:00,1.6665,1.6665,1.6664,1.6665,92100000.0
2007-12-26 08:20:00,1.6662,1.6662,1.6655,1.6655,69899997.0
2007-12-26 08:21:00,1.6661,1.6664,1.6655,1.6664,877999968.0
2007-12-26 08:22:00,1.6665,1.6666,1.6664,1.6666,102900000.0
2007-12-26 08:23:00,1.6666,1.6667,1.6665,1.6666,346700000.0
2007-12-26 08:24:00,1.6665,1.6667,1.6664,1.6666,341700000.0
2007-12-26 08:25:00,1.6666,1.667,1.6665,1.6666,991800000.0
2007-12-26 08:26:00,1.6666,1.6668,1.6665,1.6665,166500000.0
2007-12-26 08:27:00,1.6665,1.6665,1.6665,1.6665,42000000.0
2007-12-26 08:28:00,1.66624,1.66654,1.66611,1.66633,620500001.0
2007-12-26 08:29:00,1.6665,1.6666,1.6664,1.6665,1735700037.0
2007-12-26 08:30:00,1.6665,1.6665,1.6665,1.6665,709500000.0
2007-12-26 08:31:00,1.6665,1.6665,1.6665,1.6665,58000000.0
2007-12-26 08:32:00,1.666,1.66644,1.666,1.66644,313600000.0
2007-12-26 08:33:00,1.6665,1.6665,1.6665,1.6665,50500000.0
2007-12-26 08:34:00,1.6665,1.6665,1.6665,1.6665,3500000.0
2007-12-26 08:35:00,1.6663,1.66635,1.66625,1.66635,355399999.0
2007-12-26 08:36:00,1.66553,1.66626,1.66553,1.66601,321100001.0
2007-12-26 08:37:00,1.66624,1.6663,1.66607,1.66607,319899998.0
2007-12-26 08:38:00,1.6664,1.6665,1.6664,1.6665,1035100055.0
2007-12-26 08:39:00,1.6665,1.6665,1.6661,1.6664,1990100000.0
2007-12-26 08:40:00,1.6664,1.6665,1.6664,1.6665,56400000.0
2007-12-26 08:41:00,1.6665,1.6665,1.6663,1.6665,213200000.0
2007-12-26 08:42:00,1.6665,1.6665,1.6664,1.6665,938800000.0
2007-12-26 08:43:00,1.6665,1.6666,1.6664,1.6665,814800000.0
2007-12-26 08:44:00,1.6664,1.6665,1.6664,1.6665,442800000.0
2007-12-26 08:45:00,1.6664,1.6665,1.6664,1.6665,565700000.0
2007-12-26 08:46:00,1.6665,1.6665,1.6664,1.6665,714000000.0
2007-12-26 08:47:00,1.66595,1.66595,1.66568,1.66568,333799998.0
2007-12-26 08:48:00,1.66568,1.66627,1.66568,1.66614,262599997.0
2007-12-26 08:49:00,1.66633,1.66633,1.66609,1.66615,767999997.0
2007-12-26 08:50:00,1.66599,1.66626,1.66599,1.66602,291199995.0
2007-12-26 08:51:00,1.66587,1.66605,1.66587,1.66593,94799997.0
2007-12-26 08:52:00,1.6665,1.6665,1.6665,1.6665,492000000.0
2007-12-26 08:53:00,1.66609,1.66639,1.66606,1.66639,252699996.0
2007-12-26 08:54:00,1.66587,1.66616,1.66587,1.66599,291699998.0
2007-12-26 08:55:00,1.66612,1.66613,1.66602,1.66602,347999994.0
2007-12-26 08:56:00,1.66611,1.66629,1.66604,1.66608,336599997.0
2007-12-26 08:57:00,1.66582,1.66629,1.66582,1.66622,136600000.0
2007-12-26 08:58:00,1.66622,1.66634,1.66619,1.66628,211899998.0
2007-12-26 08:59:00,1.66635,1.66637,1.6663,1.66635,424599993.0
2007-12-26 09:00:00,1.6665,1.6665,1.6664,1.6665,894400000.0
2007-12-26 09:01:00,1.6665,1.6665,1.6664,1.6665,95400000.0
2007-12-26 09:02:00,1.6665,1.6665,1.6663,1.6663,251700000.0
2007-12-26 09:04:00,1.66567,1.66601,1.66567,1.66601,166400000.0
2007-12-26 09:05:00,1.66595,1.66608,1.66524,1.66524,1035599997.0
2007-12-26 09:09:00,1.6661,1.6661,1.6661,1.6661,696000000.0
2007-12-26 09:10:00,1.6661,1.6662,1.666,1.6661,1096899997.0
2007-12-26 09:11:00,1.6661,1.6662,1.666,1.6661,1143899957.0
2007-12-26 09:12:00,1.6661,1.6662,1.666,1.6661,415999991.0
2007-12-26 09:13:00,1.6661,1.6661,1.666,1.6661,1651700002.0
2007-12-26 09:14:00,1.6661,1.6661,1.666,1.6661,1016800012.0
2007-12-26 09:15:00,1.6661,1.6661,1.666,1.6661,767200014.0
2007-12-26 09:16:00,1.6661,1.6661,1.666,1.6661,476300008.0
2007-12-26 09:17:00,1.6661,1.6661,1.6659,1.6661,1442799954.0
2007-12-26 09:18:00,1.6661,1.6661,1.666,1.6661,1083600009.0
2007-12-26 09:23:00,1.6659,1.6661,1.6659,1.666,487100000.0
2007-12-26 09:24:00,1.666,1.6661,1.666,1.666,335100000.0
2007-12-26 09:25:00,1.666,1.6661,1.666,1.666,337100000.0
2007-12-26 09:26:00,1.666,1.6661,1.6659,1.666,341500001.0
2007-12-26 09:27:00,1.666,1.6664,1.666,1.6661,348300000.0
2007-12-26 09:28:00,1.6661,1.6661,1.6658,1.6661,344500000.0
2007-12-26 09:29:00,1.6661,1.6661,1.6659,1.666,391200000.0
2007-12-26 09:30:00,1.6658,1.666,1.6658,1.666,471900006.0
2007-12-26 09:31:00,1.66546,1.66582,1.66541,1.66582,107200000.0
2007-12-26 09:32:00,1.666,1.666,1.6659,1.6659,2145500000.0
2007-12-26 09:33:00,1.666,1.666,1.6659,1.666,393900000.0
2007-12-26 09:34:00,1.666,1.666,1.6659,1.666,711600000.0
2007-12-26 09:36:00,1.666,1.666,1.666,1.666,210800000.0
2007-12-26 09:37:00,1.66581,1.66601,1.66574,1.66574,797599985.0
2007-12-26 09:38:00,1.66575,1.66591,1.66551,1.66551,483899988.0
2007-12-26 09:39:00,1.66587,1.66587,1.66553,1.66572,102800000.0
2007-12-26 09:40:00,1.666,1.666,1.666,1.666,1395400000.0
2007-12-26 09:41:00,1.6659,1.666,1.6659,1.666,1457100000.0
2007-12-26 09:45:00,1.6659,1.666,1.6659,1.666,1819100014.0
2007-12-26 09:47:00,1.666,1.6661,1.666,1.6661,1814000000.0
2007-12-26 09:48:00,1.6661,1.6661,1.6659,1.6661,895600000.0
2007-12-26 09:49:00,1.6661,1.6661,1.6659,1.666,666800000.0
2007-12-26 09:50:00,1.666,1.666,1.6659,1.666,956800000.0
2007-12-26 09:51:00,1.666,1.666,1.6659,1.666,1390799999.0
2007-12-26 09:52:00,1.666,1.666,1.666,1.666,850500000.0
2007-12-26 09:53:00,1.666,1.666,1.666,1.666,55800000.0
2007-12-26 09:54:00,1.666,1.6661,1.666,1.6661,633200000.0
2007-12-26 09:55:00,1.666,1.666,1.6659,1.666,462500000.0
2007-12-26 09:56:00,1.6658,1.6658,1.66555,1.66555,555600010.0
2007-12-26 09:57:00,1.66562,1.66564,1.66544,1.66546,443600007.0
2007-12-26 09:58:00,1.666,1.666,1.6659,1.666,839900000.0
2007-12-26 09:59:00,1.666,1.666,1.6659,1.666,435300000.0
2007-12-26 10:00:00,1.666,1.6661,1.6659,1.6661,1735999969.0
2007-12-26 10:01:00,1.6661,1.6661,1.666,1.6661,753600000.0
2007-12-26 10:02:00,1.6661,1.6661,1.6659,1.6661,979200000.0
2007-12-26 10:03:00,1.6661,1.6661,1.666,1.666,1569600000.0
2007-12-26 10:04:00,1.666,1.666,1.666,1.666,310000000.0
2007-12-26 10:05:00,1.66582,1.66582,1.66567,1.66572,188000000.0
2007-12-26 10:06:00,1.6655,1.66584,1.66548,1.66582,214400000.0
2007-12-26 10:07:00,1.66586,1.66587,1.66575,1.66582,419100000.0
2007-12-26 10:08:00,1.6661,1.6661,1.666,1.6661,1592799953.0
2007-12-26 10:09:00,1.666,1.6661,1.666,1.6661,1648399996.0
2007-12-26 10:13:00,1.666,1.666,1.666,1.666,815600000.0
2007-12-26 10:16:00,1.666,1.666,1.666,1.666,1365600000.0
2007-12-26 10:17:00,1.666,1.666,1.666,1.666,1872400000.0
2007-12-26 10:19:00,1.666,1.6661,1.666,1.6661,881600000.0
2007-12-26 10:20:00,1.6661,1.6661,1.666,1.6661,434400000.0
2007-12-26 10:21:00,1.6661,1.6661,1.666,1.6661,414800000.0
2007-12-26 10:22:00,1.6661,1.6661,1.666,1.6661,555700000.0
2007-12-26 10:26:00,1.666,1.6661,1.6659,1.666,620000000.0
2007-12-26 10:27:00,1.666,1.6661,1.6659,1.666,1235200000.0
2007-12-26 10:28:00,1.666,1.6661,1.6659,1.6661,2041900000.0
2007-12-26 10:29:00,1.6661,1.6661,1.6659,1.6661,1356000000.0
2007-12-26 10:30:00,1.6661,1.6661,1.666,1.6661,449200000.0
2007-12-26 10:31:00,1.6661,1.6661,1.666,1.6661,428000000.0
2007-12-26 10:32:00,1.6661,1.6661,1.666,1.6661,524000000.0
2007-12-26 10:33:00,1.6661,1.6665,1.666,1.6665,1868800016.0
2007-12-26 10:38:00,1.6664,1.6665,1.6664,1.6664,1522500000.0
2007-12-26 10:39:00,1.6665,1.6665,1.6664,1.6665,263299999.0
2007-12-26 10:40:00,1.6665,1.6665,1.6665,1.6665,509000000.0
2007-12-26 10:41:00,1.6665,1.6665,1.6665,1.6665,798600000.0
2007-12-26 10:42:00,1.6665,1.6665,1.6665,1.6665,859100000.0
2007-12-26 10:44:00,1.6664,1.6664,1.6662,1.6664,1339500000.0
2007-12-26 10:46:00,1.6659,1.666,1.6659,1.666,1416700000.0
2007-12-26 10:47:00,1.666,1.666,1.6659,1.6659,1243800000.0
2007-12-26 10:48:00,1.666,1.666,1.6659,1.6659,1291300000.0
2007-12-26 10:49:00,1.6659,1.666,1.6659,1.666,1232700000.0
2007-12-26 10:50:00,1.666,1.666,1.6659,1.666,1536500000.0
2007-12-26 10:51:00,1.666,1.666,1.6659,1.666,1629700001.0
2007-12-26 10:52:00,1.666,1.666,1.6659,1.666,1220700000.0
2007-12-26 10:53:00,1.666,1.666,1.6659,1.6659,1589700000.0
2007-12-26 10:54:00,1.6659,1.666,1.6659,1.666,1430700000.0
2007-12-26 10:55:00,1.666,1.666,1.666,1.666,1251600000.0
2007-12-26 10:56:00,1.666,1.666,1.666,1.666,1256400000.0
2007-12-26 10:57:00,1.666,1.666,1.666,1.666,1256400000.0
2007-12-26 10:58:00,1.666,1.6662,1.666,1.6662,1855400000.0
2007-12-26 10:59:00,1.6662,1.6662,1.6659,1.6659,1916500026.0
2007-12-26 11:00:00,1.6659,1.666,1.6659,1.666,2028300000.0
2007-12-26 11:01:00,1.666,1.666,1.6659,1.666,1721500000.0
2007-12-26 11:02:00,1.666,1.666,1.6659,1.6659,1932200000.0
2007-12-26 11:03:00,1.6659,1.6661,1.6659,1.6661,1174800000.0
2007-12-26 11:04:00,1.6661,1.6661,1.6661,1.6661,72000000.0
2007-12-26 11:05:00,1.66605,1.66617,1.6658,1.66599,1258500001.0
2007-12-26 11:06:00,1.666,1.66616,1.66569,1.6658,1441100008.0
2007-12-26 11:07:00,1.66584,1.66621,1.66579,1.66586,1604499999.0
2007-12-26 11:08:00,1.666,1.6661,1.666,1.6661,1603200000.0
2007-12-26 11:09:00,1.6661,1.6661,1.6659,1.6661,899700000.0
2007-12-26 11:10:00,1.6661,1.6661,1.6658,1.66595,1960600000.0
2007-12-26 11:11:00,1.66595,1.6661,1.66585,1.6659,108800000.0
2007-12-26 11:12:00,1.6661,1.6661,1.666,1.666,20000000.0
2007-12-26 11:13:00,1.6661,1.66625,1.6661,1.6661,99000000.0
2007-12-26 11:14:00,1.6661,1.6661,1.66595,1.6661,55700000.0
2007-12-26 11:15:00,1.6661,1.6661,1.6661,1.6661,68800000.0
2007-12-26 11:16:00,1.66605,1.6662,1.66605,1.6661,286200000.0
2007-12-26 11:17:00,1.6662,1.6665,1.6661,1.6662,692100000.0
2007-12-26 11:18:00,1.66615,1.6663,1.666,1.6662,216000000.0
2007-12-26 11:19:00,1.6662,1.6666,1.6662,1.6666,128800000.0
2007-12-26 11:20:00,1.6666,1.6667,1.6663,1.6666,152000000.0
2007-12-26 11:21:00,1.66655,1.66655,1.6662,1.6662,18000000.0
2007-12-26 11:22:00,1.6666,1.6666,1.6663,1.6663,88000000.0
2007-12-26 11:23:00,1.66655,1.6667,1.66655,1.6666,48000000.0
2007-12-26 11:24:00,1.66655,1.6666,1.66655,1.6666,24000000.0
2007-12-26 11:25:00,1.6662,1.6662,1.6662,1.6662,2400000.0
2007-12-26 11:26:00,1.6667,1.6668,1.6667,1.6667,95200000.0
2007-12-26 11:27:00,1.66653,1.66653,1.66599,1.66643,834300000.0
2007-12-26 11:28:00,1.6668,1.6668,1.6666,1.6666,252800000.0
2007-12-26 11:29:00,1.6666,1.6666,1.6666,1.6666,4000000.0
2007-12-26 11:30:00,1.66625,1.66665,1.66607,1.66665,207700000.0
2007-12-26 11:31:00,1.6666,1.6666,1.6666,1.6666,4000000.0
2007-12-26 11:32:00,1.6667,1.6667,1.6667,1.6667,24000000.0
2007-12-26 11:33:00,1.66608,1.66661,1.66608,1.66661,1301600009.0
2007-12-26 11:34:00,1.66645,1.6667,1.66645,1.6666,232000000.0
2007-12-26 11:35:00,1.6666,1.6666,1.6664,1.6664,24000000.0
2007-12-26 11:36:00,1.6666,1.6666,1.6666,1.6666,4000000.0
2007-12-26 11:37:00,1.6667,1.6667,1.6666,1.6666,23200000.0
2007-12-26 11:38:00,1.66598,1.66659,1.66598,1.66659,376800007.0
2007-12-26 11:39:00,1.66625,1.66625,1.66625,1.66625,8000000.0
2007-12-26 11:40:00,1.6666,1.6666,1.6666,1.6666,8000000.0
2007-12-26 11:41:00,1.66665,1.6667,1.6666,1.6667,1044000000.0
2007-12-26 11:42:00,1.6666,1.6666,1.6666,1.6666,6400000.0
2007-12-26 11:43:00,1.6666,1.6666,1.6666,1.6666,18400000.0
2007-12-26 11:44:00,1.66645,1.6667,1.66645,1.6667,11200000.0
2007-12-26 11:45:00,1.6665,1.66655,1.66591,1.66655,805599994.0
2007-12-26 11:46:00,1.66601,1.6665,1.66601,1.6665,663999994.0
2007-12-26 11:47:00,1.6666,1.6666,1.6664,1.6666,153700000.0
2007-12-26 11:48:00,1.6666,1.6666,1.6664,1.6666,200000000.0
2007-12-26 11:49:00,1.6667,1.6667,1.6666,1.6667,119200000.0
2007-12-26 11:50:00,1.6667,1.6667,1.6667,1.6667,2400000.0
2007-12-26 11:51:00,1.66655,1.6667,1.66655,1.6666,100800000.0
2007-12-26 11:52:00,1.6666,1.667,1.6666,1.6666,391200000.0
2007-12-26 11:53:00,1.6666,1.6666,1.6666,1.6666,16000000.0
2007-12-26 11:54:00,1.66665,1.66665,1.6666,1.6666,16000000.0
2007-12-26 11:55:00,1.6666,1.6666,1.6664,1.6664,16000000.0
2007-12-26 11:56:00,1.6665,1.66665,1.6665,1.6666,392000006.0
2007-12-26 11:57:00,1.6666,1.6666,1.6664,1.6665,86700002.0
2007-12-26 11:58:00,1.6666,1.6666,1.6666,1.6666,76400000.0
2007-12-26 11:59:00,1.66635,1.6666,1.66635,1.6666,136900000.0
2007-12-26 12:00:00,1.6666,1.6666,1.6664,1.6666,72300000.0
2007-12-26 12:01:00,1.6666,1.6666,1.6663,1.6663,24000000.0
2007-12-26 12:02:00,1.6664,1.6664,1.6664,1.6664,28000000.0
2007-12-26 12:03:00,1.6664,1.6664,1.6664,1.6664,8000000.0
2007-12-26 12:04:00,1.6664,1.6664,1.6664,1.6664,24000000.0
2007-12-26 12:05:00,1.66597,1.66633,1.66592,1.66627,548099992.0
2007-12-26 12:06:00,1.66621,1.66639,1.66607,1.66607,1301499983.0
2007-12-26 12:07:00,1.6663,1.66635,1.6663,1.66635,16000000.0
2007-12-26 12:08:00,1.66635,1.6666,1.66635,1.6666,47600000.0
2007-12-26 12:09:00,1.66635,1.66635,1.66635,1.66635,12000000.0
2007-12-26 12:10:00,1.6666,1.6667,1.66655,1.6666,86000002.0
2007-12-26 12:11:00,1.6666,1.6666,1.6665,1.6665,62799999.0
2007-12-26 12:12:00,1.6664,1.6664,1.6664,1.6664,12000000.0
2007-12-26 12:13:00,1.6666,1.6666,1.6666,1.6666,2400000.0
2007-12-26 12:14:00,1.6666,1.6667,1.6665,1.6667,154099999.0
2007-12-26 12:15:00,1.6667,1.6667,1.6665,1.6665,67800000.0
2007-12-26 12:16:00,1.6666,1.6666,1.6666,1.6666,36000000.0
2007-12-26 12:17:00,1.6665,1.6667,1.6665,1.6667,132000000.0
2007-12-26 12:18:00,1.6667,1.6667,1.6664,1.6664,137200000.0
2007-12-26 12:19:00,1.66635,1.6664,1.66635,1.66635,16600000.0
2007-12-26 12:20:00,1.6665,1.6666,1.6665,1.6666,36000000.0
2007-12-26 12:21:00,1.6666,1.6668,1.66655,1.6668,347500000.0
2007-12-26 12:22:00,1.6668,1.6668,1.6666,1.6666,500000000.0
2007-12-26 12:23:00,1.6666,1.667,1.6665,1.667,621800002.0
2007-12-26 12:24:00,1.667,1.6671,1.6667,1.6667,270400000.0
2007-12-26 12:25:00,1.6667,1.6671,1.6666,1.667,121600000.0
2007-12-26 12:26:00,1.6671,1.6673,1.667,1.6672,159200000.0
2007-12-26 12:27:00,1.6672,1.6673,1.6672,1.6673,160000000.0
2007-12-26 12:28:00,1.6673,1.6673,1.6673,1.6673,96000000.0
2007-12-26 12:29:00,1.6673,1.6674,1.6665,1.6665,423199999.0
2007-12-26 12:30:00,1.6665,1.6665,1.66635,1.6665,363200002.0
2007-12-26 12:31:00,1.6664,1.6665,1.6664,1.6665,182800002.0
2007-12-26 12:32:00,1.6664,1.6664,1.66605,1.6661,103200000.0
2007-12-26 12:33:00,1.6661,1.66615,1.6661,1.66615,40000000.0
2007-12-26 12:34:00,1.66615,1.6662,1.66585,1.6662,157300000.0
2007-12-26 12:35:00,1.6662,1.6662,1.6662,1.6662,21600000.0
2007-12-26 12:36:00,1.66585,1.6662,1.66585,1.666,231200000.0
2007-12-26 12:37:00,1.666,1.666,1.6657,1.6659,366999997.0
2007-12-26 12:38:00,1.6657,1.6659,1.6657,1.6658,408600000.0
2007-12-26 12:39:00,1.6658,1.6658,1.6657,1.6658,612000003.0
2007-12-26 12:40:00,1.6657,1.6658,1.66525,1.6658,171000004.0
2007-12-26 12:41:00,1.6656,1.6658,1.6656,1.6658,106400000.0
2007-12-26 12:42:00,1.66565,1.66595,1.66565,1.66595,283500000.0
2007-12-26 12:43:00,1.66595,1.66595,1.66575,1.6658,740300000.0
2007-12-26 12:44:00,1.6658,1.6659,1.66575,1.6659,768000004.0
2007-12-26 12:45:00,1.6659,1.6659,1.6659,1.6659,388000000.0
2007-12-26 12:46:00,1.66565,1.666,1.66565,1.6659,152000000.0
2007-12-26 12:47:00,1.66575,1.6659,1.66575,1.6659,316000000.0
2007-12-26 12:48:00,1.66575,1.666,1.66565,1.66575,400600000.0
2007-12-26 12:49:00,1.66575,1.66575,1.6654,1.6655,985600000.0
2007-12-26 12:50:00,1.6654,1.6662,1.6654,1.6662,395200000.0
2007-12-26 12:51:00,1.66595,1.6662,1.66555,1.666,277900000.0
2007-12-26 12:52:00,1.66595,1.66595,1.66585,1.66595,51200000.0
2007-12-26 12:53:00,1.66585,1.6659,1.6658,1.6659,121100000.0
2007-12-26 12:54:00,1.6659,1.666,1.66575,1.666,176000000.0
2007-12-26 12:55:00,1.6661,1.6663,1.666,1.666,504000000.0
2007-12-26 12:56:00,1.666,1.6662,1.666,1.6661,366400000.0
2007-12-26 12:57:00,1.6662,1.6663,1.666,1.6662,268800000.0
2007-12-26 12:58:00,1.6662,1.6662,1.6659,1.666,36000000.0
2007-12-26 12:59:00,1.666,1.6661,1.666,1.6661,125600000.0
2007-12-26 13:00:00,1.6661,1.6663,1.6657,1.66595,796400000.0
2007-12-26 13:01:00,1.6657,1.6664,1.6657,1.6659,268400000.0
2007-12-26 13:02:00,1.6661,1.6661,1.6657,1.6659,110000000.0
2007-12-26 13:03:00,1.6659,1.6659,1.6658,1.6658,56000000.0
2007-12-26 13:04:00,1.666,1.666,1.6658,1.6659,186400000.0
2007-12-26 13:05:00,1.6661,1.6661,1.6658,1.66595,459799992.0
2007-12-26 13:06:00,1.66595,1.66595,1.6655,1.6657,128800000.0
2007-12-26 13:07:00,1.6657,1.6659,1.6653,1.6653,383099996.0
2007-12-26 13:08:00,1.6653,1.6654,1.6653,1.6654,592899997.0
2007-12-26 13:09:00,1.6654,1.6654,1.6652,1.6654,254600000.0
2007-12-26 13:10:00,1.6654,1.6654,1.66515,1.6653,415200000.0
2007-12-26 13:11:00,1.6653,1.6654,1.66515,1.6654,367300000.0
2007-12-26 13:12:00,1.6654,1.6654,1.6653,1.6653,457600000.0
2007-12-26 13:13:00,1.6653,1.6653,1.6651,1.6652,575200000.0
2007-12-26 13:14:00,1.6652,1.6655,1.6648,1.665,761600000.0
2007-12-26 13:15:00,1.665,1.665,1.66445,1.66445,69699999.0
2007-12-26 13:16:00,1.66465,1.6648,1.66455,1.66455,548000000.0
2007-12-26 13:17:00,1.66455,1.66465,1.66455,1.6646,20000000.0
2007-12-26 13:18:00,1.6646,1.6652,1.66455,1.6652,486400000.0
2007-12-26 13:19:00,1.6652,1.6652,1.6649,1.6649,122600000.0
2007-12-26 13:20:00,1.6649,1.6649,1.66465,1.6649,242500000.0
2007-12-26 13:21:00,1.6649,1.6649,1.6647,1.6648,137100000.0
2007-12-26 13:22:00,1.6648,1.6649,1.6648,1.6649,69600000.0
2007-12-26 13:23:00,1.6649,1.6649,1.6648,1.6649,22500000.0
2007-12-26 13:24:00,1.66445,1.6649,1.66445,1.6648,571200000.0
2007-12-26 13:25:00,1.6648,1.6648,1.6648,1.6648,56800000.0
2007-12-26 13:26:00,1.6648,1.6648,1.6648,1.6648,92000000.0
2007-12-26 13:27:00,1.6648,1.6649,1.6646,1.6646,168000000.0
2007-12-26 13:28:00,1.6646,1.6649,1.66425,1.6649,131900000.0
2007-12-26 13:29:00,1.6649,1.6649,1.6648,1.6648,192800000.0
2007-12-26 13:30:00,1.6648,1.6649,1.6648,1.6649,247400000.0
2007-12-26 13:31:00,1.6649,1.6649,1.6648,1.6648,88000000.0
2007-12-26 13:32:00,1.66485,1.6651,1.66485,1.6651,222699999.0
2007-12-26 13:33:00,1.665,1.6651,1.665,1.6651,227200000.0
2007-12-26 13:34:00,1.6651,1.6653,1.66495,1.66505,464400000.0
2007-12-26 13:35:00,1.6651,1.6652,1.665,1.6651,142600000.0
2007-12-26 13:36:00,1.6651,1.6651,1.665,1.6651,176000000.0
2007-12-26 13:37:00,1.6651,1.6652,1.6651,1.6652,61600000.0
2007-12-26 13:38:00,1.6651,1.6652,1.665,1.6651,351800000.0
2007-12-26 13:39:00,1.6649,1.6652,1.6649,1.6651,44000000.0
2007-12-26 13:40:00,1.665,1.6651,1.6649,1.665,258899995.0
2007-12-26 13:41:00,1.665,1.665,1.665,1.665,187200000.0
2007-12-26 13:42:00,1.665,1.6651,1.665,1.6651,108800000.0
2007-12-26 13:43:00,1.665,1.6651,1.665,1.6651,52800000.0
2007-12-26 13:44:00,1.665,1.6651,1.665,1.665,82200000.0
2007-12-26 13:45:00,1.665,1.6651,1.665,1.6651,64100000.0
2007-12-26 13:46:00,1.665,1.6651,1.665,1.6651,180100000.0
2007-12-26 13:47:00,1.6651,1.6651,1.665,1.6651,82100000.0
2007-12-26 13:48:00,1.665,1.6651,1.665,1.6651,27200000.0
2007-12-26 13:49:00,1.665,1.6651,1.665,1.6651,63500000.0
2007-12-26 13:50:00,1.6649,1.6651,1.6649,1.6651,50500000.0
2007-12-26 13:51:00,1.6651,1.6651,1.665,1.6651,44800000.0
2007-12-26 13:52:00,1.665,1.6651,1.665,1.665,56800000.0
2007-12-26 13:53:00,1.665,1.665,1.665,1.665,48900000.0
2007-12-26 13:54:00,1.665,1.665,1.6649,1.6649,118399997.0
2007-12-26 13:55:00,1.665,1.665,1.665,1.665,116800000.0
2007-12-26 13:56:00,1.665,1.665,1.665,1.665,47200000.0
2007-12-26 13:57:00,1.665,1.665,1.6649,1.6649,60799999.0
2007-12-26 13:58:00,1.6649,1.665,1.6649,1.665,175399995.0
2007-12-26 13:59:00,1.665,1.665,1.6647,1.6647,179200004.0
2007-12-26 14:00:00,1.66445,1.6649,1.66445,1.6648,195200001.0
2007-12-26 14:01:00,1.66489,1.66489,1.66461,1.66463,118799998.0
2007-12-26 14:02:00,1.66442,1.66465,1.66442,1.66465,82399998.0
2007-12-26 14:03:00,1.66455,1.66455,1.66455,1.66455,12000000.0
2007-12-26 14:04:00,1.66437,1.66465,1.66437,1.66465,123200001.0
2007-12-26 14:05:00,1.66471,1.66471,1.66453,1.66469,59199999.0
2007-12-26 14:06:00,1.66445,1.66455,1.66425,1.66425,53000000.0
2007-12-26 14:07:00,1.66455,1.6649,1.66455,1.6648,99200000.0
2007-12-26 14:08:00,1.6648,1.6648,1.6645,1.6646,318400000.0
2007-12-26 14:09:00,1.6646,1.6646,1.6645,1.6646,196800000.0
2007-12-26 14:10:00,1.6646,1.6646,1.6646,1.6646,118400000.0
2007-12-26 14:11:00,1.6646,1.6647,1.6646,1.6646,484400000.0
2007-12-26 14:12:00,1.6646,1.6647,1.6645,1.6647,478599999.0
2007-12-26 14:13:00,1.6647,1.6648,1.66455,1.6648,108000000.0
2007-12-26 14:14:00,1.6648,1.665,1.6647,1.6647,224000000.0
2007-12-26 14:15:00,1.66445,1.66464,1.66429,1.66463,45000000.0
2007-12-26 14:16:00,1.6645,1.6647,1.6645,1.6647,31200000.0
2007-12-26 14:17:00,1.66475,1.66475,1.66445,1.66445,92000000.0
2007-12-26 14:18:00,1.66445,1.6647,1.66435,1.6646,125200000.0
2007-12-26 14:19:00,1.6646,1.665,1.6646,1.665,308000000.0
2007-12-26 14:20:00,1.665,1.665,1.665,1.665,153600000.0
2007-12-26 14:21:00,1.66465,1.665,1.66465,1.665,272800000.0
2007-12-26 14:22:00,1.665,1.665,1.6647,1.665,1053600000.0
2007-12-26 14:23:00,1.665,1.6652,1.66465,1.6652,621599999.0
2007-12-26 14:24:00,1.6652,1.6653,1.66475,1.6652,153999999.0
2007-12-26 14:25:00,1.6652,1.6655,1.66475,1.6655,477600000.0
2007-12-26 14:26:00,1.6655,1.6657,1.66535,1.6655,463800000.0
2007-12-26 14:27:00,1.6655,1.6655,1.6654,1.6655,560000000.0
2007-12-26 14:28:00,1.6655,1.6658,1.6653,1.6653,265500000.0
2007-12-26 14:29:00,1.6653,1.6655,1.6653,1.6655,332800000.0
2007-12-26 14:30:00,1.6655,1.6655,1.6652,1.6655,129600000.0
2007-12-26 14:31:00,1.6655,1.6655,1.66475,1.6653,512900000.0
2007-12-26 14:32:00,1.6653,1.6656,1.6653,1.6653,957400000.0
2007-12-26 14:33:00,1.6653,1.6653,1.66495,1.66495,332800000.0
2007-12-26 14:34:00,1.6652,1.6652,1.6652,1.6652,211200000.0
2007-12-26 14:35:00,1.6652,1.6652,1.6649,1.6649,51900000.0
2007-12-26 14:36:00,1.66495,1.6653,1.66485,1.6653,287200000.0
2007-12-26 14:37:00,1.6653,1.6653,1.66495,1.6653,64000000.0
2007-12-26 14:38:00,1.66505,1.6656,1.66505,1.6654,622800000.0
2007-12-26 14:39:00,1.6654,1.6654,1.6651,1.6654,240500000.0
2007-12-26 14:40:00,1.6654,1.6655,1.665,1.6652,555499993.0
2007-12-26 14:41:00,1.6652,1.6652,1.66515,1.66515,86400000.0
2007-12-26 14:42:00,1.66515,1.6652,1.66505,1.6652,128000000.0
2007-12-26 14:43:00,1.6652,1.6652,1.6652,1.6652,348000000.0
2007-12-26 14:44:00,1.6652,1.6652,1.66495,1.66495,128000000.0
2007-12-26 14:45:00,1.66515,1.6652,1.66515,1.6652,52900000.0
2007-12-26 14:46:00,1.66515,1.6654,1.66515,1.66525,288800001.0
2007-12-26 14:47:00,1.66525,1.66525,1.66495,1.665,178300000.0
2007-12-26 14:48:00,1.6651,1.6651,1.665,1.6651,423300002.0
2007-12-26 14:49:00,1.6651,1.6653,1.665,1.6653,354400000.0
2007-12-26 14:50:00,1.6652,1.6653,1.6652,1.6653,55200001.0
2007-12-26 14:51:00,1.66525,1.6653,1.6652,1.66525,576799983.0
2007-12-26 14:52:00,1.66495,1.66525,1.66495,1.6651,535999982.0
2007-12-26 14:53:00,1.66505,1.6651,1.66505,1.6651,88000000.0
2007-12-26 14:54:00,1.66475,1.6651,1.66475,1.665,252000000.0
2007-12-26 14:55:00,1.665,1.665,1.6649,1.665,771200000.0
2007-12-26 14:56:00,1.665,1.665,1.6649,1.665,1004700000.0
2007-12-26 14:57:00,1.665,1.6651,1.665,1.6651,332799999.0
2007-12-26 14:58:00,1.6651,1.6651,1.6651,1.6651,458400000.0
2007-12-26 14:59:00,1.6651,1.6652,1.66505,1.6652,913000000.0
2007-12-26 15:00:00,1.6652,1.6653,1.66515,1.66515,1443799999.0
2007-12-26 15:01:00,1.66515,1.6656,1.66515,1.66515,2067800019.0
2007-12-26 15:02:00,1.6652,1.6658,1.66515,1.6658,1943399992.0
2007-12-26 15:03:00,1.6656,1.6656,1.6656,1.6656,1681199990.0
2007-12-26 15:04:00,1.6657,1.6671,1.6657,1.66675,1681199990.0
2007-12-26 15:05:00,1.6656,1.6657,1.6655,1.6657,1967200000.0
2007-12-26 15:06:00,1.6658,1.6658,1.6654,1.6655,1967200000.0
2007-12-26 15:07:00,1.6657,1.6657,1.6654,1.6655,1967200000.0
2007-12-26 15:08:00,1.6658,1.666,1.6651,1.6652,1967200000.0
2007-12-26 15:09:00,1.6651,1.6661,1.6651,1.6657,2107399989.0
2007-12-26 15:10:00,1.6657,1.666,1.6655,1.666,1826800004.0
2007-12-26 15:11:00,1.666,1.666,1.66595,1.666,1080000020.0
2007-12-26 15:12:00,1.666,1.6661,1.6659,1.666,1369400013.0
2007-12-26 15:13:00,1.666,1.6661,1.6659,1.66605,1191799992.0
2007-12-26 15:14:00,1.6661,1.6662,1.666,1.66615,1572199985.0
2007-12-26 15:15:00,1.66615,1.66615,1.6655,1.6656,1358599982.0
2007-12-26 15:16:00,1.6656,1.666,1.6655,1.66585,1219300003.0
2007-12-26 15:17:00,1.66585,1.6659,1.66545,1.6655,1745000053.0
2007-12-26 15:18:00,1.6655,1.6655,1.66495,1.66495,753600028.0
2007-12-26 15:19:00,1.665,1.66505,1.66485,1.66495,778500010.0
2007-12-26 15:20:00,1.665,1.6655,1.665,1.6653,1897600003.0
2007-12-26 15:21:00,1.6653,1.6657,1.665,1.6654,1480799996.0
2007-12-26 15:22:00,1.6654,1.6654,1.66515,1.6652,929899991.0
2007-12-26 15:23:00,1.6652,1.6655,1.66515,1.6654,1034300010.0
2007-12-26 15:24:00,1.6654,1.6654,1.6652,1.6652,509200021.0
2007-12-26 15:25:00,1.6652,1.6654,1.6652,1.6652,1415200051.0
2007-12-26 15:26:00,1.6652,1.6655,1.6652,1.6655,787900009.0
2007-12-26 15:27:00,1.6655,1.6656,1.6654,1.6655,1278300009.0
2007-12-26 15:28:00,1.6655,1.6655,1.66515,1.66525,393899999.0
2007-12-26 15:29:00,1.66525,1.6655,1.66525,1.6655,860000000.0
2007-12-26 15:30:00,1.6655,1.6655,1.6654,1.6654,512799989.0
2007-12-26 15:31:00,1.6654,1.6655,1.6654,1.66545,941899995.0
2007-12-26 15:32:00,1.6654,1.66545,1.665,1.6652,1907500014.0
2007-12-26 15:33:00,1.6649,1.6649,1.6648,1.6648,750400018.0
2007-12-26 15:34:00,1.6652,1.6655,1.66515,1.6655,750400018.0
2007-12-26 15:35:00,1.6655,1.6655,1.6652,1.6654,1073299984.0
2007-12-26 15:36:00,1.6654,1.6657,1.66535,1.6656,1163300013.0
2007-12-26 15:37:00,1.6657,1.66575,1.66565,1.6657,827500004.0
2007-12-26 15:38:00,1.6657,1.6658,1.6657,1.6657,664999999.0
2007-12-26 15:39:00,1.6657,1.6658,1.6654,1.6654,1210300005.0
2007-12-26 15:40:00,1.6654,1.6655,1.6653,1.6655,1716800021.0
2007-12-26 15:41:00,1.6655,1.6655,1.6652,1.66525,639700005.0
2007-12-26 15:42:00,1.6653,1.6654,1.66525,1.66535,861700006.0
2007-12-26 15:43:00,1.6654,1.6654,1.66515,1.6652,271600002.0
2007-12-26 15:44:00,1.6652,1.6656,1.6652,1.6655,2141200008.0
2007-12-26 15:45:00,1.6655,1.6657,1.6655,1.6656,998400002.0
2007-12-26 15:46:00,1.6656,1.66565,1.66525,1.66525,469100005.0
2007-12-26 15:47:00,1.66545,1.6656,1.66545,1.6656,555999995.0
2007-12-26 15:48:00,1.66565,1.66565,1.6656,1.6656,567999987.0
2007-12-26 15:49:00,1.6656,1.66565,1.66555,1.6656,1026399985.0
2007-12-26 15:50:00,1.6656,1.6656,1.6655,1.6656,487899996.0
2007-12-26 15:51:00,1.6656,1.6656,1.66525,1.6656,370900001.0
2007-12-26 15:52:00,1.6656,1.6656,1.6652,1.6654,1249600006.0
2007-12-26 15:53:00,1.6654,1.6657,1.6654,1.6655,1214799998.0
2007-12-26 15:54:00,1.6655,1.6657,1.66545,1.6656,651099975.0
2007-12-26 15:55:00,1.6657,1.6659,1.6657,1.6658,208599999.0
2007-12-26 15:56:00,1.6658,1.6659,1.6656,1.6658,1586999985.0
2007-12-26 15:57:00,1.6658,1.666,1.6658,1.66595,2058599982.0
2007-12-26 15:58:00,1.66595,1.666,1.6657,1.6657,916400005.0
2007-12-26 15:59:00,1.6657,1.66605,1.6656,1.666,1534899998.0
2007-12-26 16:00:00,1.666,1.666,1.6655,1.6658,1376000005.0
2007-12-26 16:01:00,1.6658,1.6658,1.66555,1.6657,826400003.0
2007-12-26 16:02:00,1.6657,1.666,1.6655,1.66595,594100000.0
2007-12-26 16:03:00,1.666,1.666,1.6657,1.6659,596199992.0
2007-12-26 16:04:00,1.6654,1.6655,1.6654,1.6654,1519099993.0
2007-12-26 16:05:00,1.6659,1.666,1.6657,1.666,1519099993.0
2007-12-26 16:06:00,1.6653,1.6658,1.6653,1.6655,1773099991.0
2007-12-26 16:07:00,1.6658,1.66595,1.6656,1.6658,1773099991.0
2007-12-26 16:08:00,1.6658,1.666,1.6658,1.6659,773199990.0
2007-12-26 16:09:00,1.6659,1.666,1.66585,1.666,137600000.0
2007-12-26 16:10:00,1.666,1.6661,1.66585,1.666,234399998.0
2007-12-26 16:11:00,1.666,1.66625,1.666,1.66605,824799987.0
2007-12-26 16:12:00,1.6661,1.6663,1.66605,1.66605,1356199995.0
2007-12-26 16:13:00,1.6661,1.6661,1.6661,1.6661,747999990.0
2007-12-26 16:14:00,1.6661,1.6661,1.6659,1.6661,764399999.0
2007-12-26 16:15:00,1.66595,1.6662,1.6658,1.6661,104800000.0
2007-12-26 16:16:00,1.6662,1.6662,1.6658,1.6661,583800005.0
2007-12-26 16:17:00,1.6662,1.6662,1.6659,1.66595,963999983.0
2007-12-26 16:18:00,1.666,1.666,1.6659,1.666,1104000000.0
2007-12-26 16:19:00,1.666,1.666,1.6657,1.6657,889199992.0
2007-12-26 16:20:00,1.6657,1.6658,1.6655,1.6655,1355999967.0
2007-12-26 16:21:00,1.6655,1.6655,1.6655,1.6655,407200008.0
2007-12-26 16:22:00,1.6656,1.6658,1.6655,1.6655,947199999.0
2007-12-26 16:23:00,1.6655,1.6655,1.6654,1.6655,437599998.0
2007-12-26 16:24:00,1.6655,1.6655,1.6654,1.6654,858099982.0
2007-12-26 16:25:00,1.6654,1.6655,1.66535,1.66545,1423000007.0
2007-12-26 16:26:00,1.66545,1.66545,1.665,1.6651,1304400006.0
2007-12-26 16:27:00,1.6651,1.6651,1.6648,1.665,1703800029.0
2007-12-26 16:28:00,1.665,1.6651,1.6649,1.665,777600005.0
2007-12-26 16:29:00,1.665,1.665,1.66485,1.665,293500000.0
2007-12-26 16:30:00,1.665,1.6652,1.66485,1.6651,853299982.0
2007-12-26 16:31:00,1.6651,1.6651,1.6651,1.6651,32800000.0
2007-12-26 16:32:00,1.6649,1.6652,1.6649,1.66505,863600000.0
2007-12-26 16:33:00,1.66505,1.6652,1.66505,1.6652,302400000.0
2007-12-26 16:34:00,1.6652,1.6652,1.66475,1.66475,39200000.0
2007-12-26 16:35:00,1.6652,1.6653,1.6651,1.6652,376799999.0
2007-12-26 16:36:00,1.6652,1.6653,1.66515,1.6653,983499988.0
2007-12-26 16:37:00,1.6653,1.6654,1.6653,1.6653,268700000.0
2007-12-26 16:38:00,1.6653,1.6654,1.66505,1.6652,128799998.0
2007-12-26 16:39:00,1.6652,1.6652,1.6652,1.6652,28000000.0
2007-12-26 16:40:00,1.6652,1.6654,1.6652,1.6653,178400000.0
2007-12-26 16:41:00,1.66495,1.6652,1.66495,1.6652,69600000.0
2007-12-26 16:42:00,1.6652,1.6655,1.6651,1.6652,616299984.0
2007-12-26 16:43:00,1.66515,1.6652,1.66515,1.66515,773499998.0
2007-12-26 16:44:00,1.6653,1.6653,1.6651,1.6652,1117799986.0
2007-12-26 16:45:00,1.6652,1.6653,1.66515,1.66515,1175199990.0
2007-12-26 16:46:00,1.6652,1.666,1.66515,1.6655,1712999989.0
2007-12-26 16:47:00,1.6655,1.6656,1.6654,1.6655,1632400036.0
2007-12-26 16:48:00,1.6655,1.6656,1.66545,1.6655,1001200000.0
2007-12-26 16:49:00,1.66545,1.6655,1.6651,1.66515,1720999990.0
2007-12-26 16:50:00,1.6651,1.6653,1.665,1.6652,1438499978.0
2007-12-26 16:51:00,1.6652,1.6657,1.6652,1.66525,1507999978.0
2007-12-26 16:52:00,1.66525,1.6654,1.6652,1.6654,1872799984.0
2007-12-26 16:53:00,1.6654,1.6656,1.6653,1.6656,1554900050.0
2007-12-26 16:54:00,1.66555,1.6656,1.6655,1.6656,1334599982.0
2007-12-26 16:55:00,1.6656,1.6656,1.6655,1.6656,1570599990.0
2007-12-26 16:56:00,1.6656,1.6656,1.66525,1.66525,679900000.0
2007-12-26 16:57:00,1.6653,1.6656,1.66525,1.66555,151100000.0
2007-12-26 16:58:00,1.66555,1.6657,1.6655,1.6656,1983900005.0
2007-12-26 16:59:00,1.6656,1.6658,1.6656,1.6657,1239400011.0
2007-12-26 17:00:00,1.6658,1.6659,1.66555,1.6656,1423100001.0
2007-12-26 17:01:00,1.6656,1.6656,1.66555,1.6656,865300000.0
2007-12-26 17:02:00,1.66555,1.6656,1.66555,1.6656,1147400002.0
2007-12-26 17:03:00,1.6676,1.6677,1.6675,1.6677,1018900000.0
2007-12-26 17:04:00,1.6658,1.6658,1.66565,1.6657,1018900000.0
2007-12-26 17:05:00,1.66575,1.66575,1.6655,1.6656,1434300019.0
2007-12-26 17:06:00,1.6675,1.6675,1.6674,1.6674,1992200025.0
2007-12-26 17:07:00,1.6676,1.6676,1.6676,1.6676,1992200025.0
2007-12-26 17:08:00,1.6675,1.6677,1.6675,1.6675,1992200025.0
2007-12-26 17:09:00,1.6677,1.6677,1.6675,1.6675,1992200025.0
2007-12-26 17:10:00,1.6665,1.6665,1.66635,1.6664,1992200025.0
2007-12-26 17:11:00,1.6664,1.6666,1.66635,1.6664,1654900036.0
2007-12-26 17:13:00,1.6667,1.6668,1.66665,1.6667,864000032.0
2007-12-26 17:14:00,1.6667,1.6667,1.6667,1.6667,624800024.0
2007-12-26 17:15:00,1.6667,1.6667,1.66615,1.6665,939100002.0
2007-12-26 17:16:00,1.6664,1.6665,1.6664,1.6664,555400003.0
2007-12-26 17:17:00,1.6664,1.6665,1.6663,1.6665,424000001.0
2007-12-26 17:18:00,1.6665,1.6667,1.6664,1.6666,992500001.0
2007-12-26 17:19:00,1.6666,1.6667,1.6665,1.6666,610099995.0
2007-12-26 17:20:00,1.6666,1.6668,1.6663,1.6665,1300300009.0
2007-12-26 17:21:00,1.6664,1.6667,1.6663,1.6663,1849900012.0
2007-12-26 17:22:00,1.6663,1.6665,1.6661,1.6663,1488800014.0
2007-12-26 17:23:00,1.6663,1.6663,1.6662,1.6663,1519100051.0
2007-12-26 17:24:00,1.6663,1.6665,1.6663,1.6664,559300004.0
2007-12-26 17:25:00,1.6664,1.6666,1.6664,1.6665,973100002.0
2007-12-26 17:26:00,1.6666,1.6666,1.6665,1.6665,590500002.0
2007-12-26 17:27:00,1.6665,1.6669,1.6665,1.6667,1135399998.0
2007-12-26 17:28:00,1.6667,1.6669,1.6665,1.6665,1970300001.0
2007-12-26 17:29:00,1.6667,1.6669,1.6665,1.6665,1817600002.0
2007-12-26 17:30:00,1.6665,1.6667,1.6665,1.6666,1098500025.0
2007-12-26 17:31:00,1.6665,1.667,1.6665,1.6668,1471800006.0
2007-12-26 17:32:00,1.6668,1.6668,1.6667,1.6668,1172400010.0
2007-12-26 17:33:00,1.6668,1.6668,1.6666,1.6667,332000000.0
2007-12-26 17:34:00,1.6667,1.6668,1.6666,1.6667,750400000.0
2007-12-26 17:35:00,1.6667,1.667,1.6665,1.6669,1204900000.0
2007-12-26 17:36:00,1.6669,1.667,1.6667,1.6669,685600002.0
2007-12-26 17:37:00,1.6669,1.6677,1.6669,1.6676,824399989.0
2007-12-26 17:38:00,1.6676,1.668,1.6674,1.6675,1798399992.0
2007-12-26 17:39:00,1.6675,1.6675,1.6673,1.6674,749200000.0
2007-12-26 17:40:00,1.6674,1.6675,1.66705,1.6674,212000000.0
2007-12-26 17:41:00,1.6674,1.6675,1.6673,1.6673,727600023.0
2007-12-26 17:42:00,1.6673,1.6675,1.667,1.6672,1368300016.0
2007-12-26 17:43:00,1.6672,1.6672,1.6671,1.6672,527199991.0
2007-12-26 17:44:00,1.6672,1.6672,1.667,1.6671,874999994.0
2007-12-26 17:45:00,1.6671,1.6673,1.6671,1.6672,1144799996.0
2007-12-26 17:46:00,1.6672,1.6672,1.6669,1.6669,1004699994.0
2007-12-26 17:47:00,1.6669,1.6672,1.6668,1.6672,637800006.0
2007-12-26 17:48:00,1.6673,1.6673,1.6671,1.6673,1066799994.0
2007-12-26 17:49:00,1.6672,1.6673,1.66715,1.6673,580699994.0
2007-12-26 17:50:00,1.6673,1.6676,1.6672,1.6676,1237499997.0
2007-12-26 17:51:00,1.6676,1.6677,1.66745,1.6675,1204599996.0
2007-12-26 17:52:00,1.6675,1.6675,1.6674,1.6675,549599998.0
2007-12-26 17:53:00,1.6675,1.6675,1.66715,1.66735,99900000.0
2007-12-26 17:54:00,1.66735,1.6676,1.66735,1.6675,199200001.0
2007-12-26 17:55:00,1.6675,1.6675,1.6673,1.66735,440200005.0
2007-12-26 17:56:00,1.66735,1.6675,1.6672,1.6674,869100003.0
2007-12-26 17:57:00,1.6674,1.6674,1.6673,1.6673,120800000.0
2007-12-26 17:58:00,1.6673,1.6676,1.6673,1.6676,969700000.0
2007-12-26 17:59:00,1.66755,1.6684,1.6675,1.6681,1015900001.0
2007-12-26 18:00:00,1.6681,1.6683,1.66755,1.6679,1425399988.0
2007-12-26 18:01:00,1.668,1.6682,1.668,1.6681,654299995.0
2007-12-26 18:02:00,1.6681,1.6681,1.6677,1.6678,502800013.0
2007-12-26 18:03:00,1.66765,1.668,1.66765,1.668,484800003.0
2007-12-26 18:04:00,1.668,1.668,1.6677,1.6678,397900006.0
2007-12-26 18:05:00,1.6678,1.6678,1.6677,1.6677,479500001.0
2007-12-26 18:06:00,1.66765,1.6678,1.66765,1.66765,115200000.0
2007-12-26 18:07:00,1.66765,1.66765,1.66755,1.66765,57500000.0
2007-12-26 18:08:00,1.66765,1.6679,1.66765,1.6678,685399997.0
2007-12-26 18:09:00,1.6678,1.6679,1.6677,1.6678,408200000.0
2007-12-26 18:10:00,1.6678,1.6681,1.6677,1.6679,781099995.0
2007-12-26 18:11:00,1.6679,1.6681,1.6679,1.6679,709599999.0
2007-12-26 18:12:00,1.668,1.668,1.6679,1.668,380000000.0
2007-12-26 18:13:00,1.668,1.6681,1.668,1.6681,399200000.0
2007-12-26 18:14:00,1.66805,1.6681,1.66785,1.6679,264199999.0
2007-12-26 18:15:00,1.6679,1.668,1.6678,1.668,303200000.0
2007-12-26 18:16:00,1.668,1.668,1.6676,1.6676,519299992.0
2007-12-26 18:17:00,1.66755,1.6678,1.6675,1.66765,1148999995.0
2007-12-26 18:18:00,1.66765,1.6678,1.66735,1.6678,319900000.0
2007-12-26 18:19:00,1.6678,1.6678,1.66765,1.6678,1025400000.0
2007-12-26 18:20:00,1.6678,1.6678,1.66755,1.6678,91200000.0
2007-12-26 18:21:00,1.66755,1.6678,1.66755,1.6677,463899990.0
2007-12-26 18:22:00,1.66765,1.66785,1.66765,1.66785,853399982.0
2007-12-26 18:23:00,1.6679,1.6679,1.6677,1.6679,161800000.0
2007-12-26 18:24:00,1.6679,1.6679,1.6677,1.6678,217899995.0
2007-12-26 18:25:00,1.6676,1.6679,1.6676,1.6679,374399994.0
2007-12-26 18:26:00,1.6679,1.6679,1.6677,1.6678,401999984.0
2007-12-26 18:27:00,1.6678,1.6679,1.6678,1.6679,343999994.0
2007-12-26 18:28:00,1.6679,1.6679,1.66755,1.66755,58300000.0
2007-12-26 18:29:00,1.66765,1.6679,1.66765,1.6679,134400000.0
2007-12-26 18:30:00,1.6679,1.6679,1.6677,1.6678,153299998.0
2007-12-26 18:31:00,1.6678,1.6678,1.6678,1.6678,201599989.0
2007-12-26 18:32:00,1.6678,1.6678,1.66765,1.66775,353599988.0
2007-12-26 18:33:00,1.66775,1.66795,1.66755,1.6679,316199989.0
2007-12-26 18:34:00,1.66795,1.66795,1.6679,1.6679,283999994.0
2007-12-26 18:35:00,1.6677,1.66795,1.6677,1.6679,213099996.0
2007-12-26 18:36:00,1.6679,1.66795,1.6677,1.6679,279199994.0
2007-12-26 18:37:00,1.66785,1.6679,1.66765,1.6677,389299998.0
2007-12-26 18:38:00,1.6678,1.6678,1.6677,1.6677,261199995.0
2007-12-26 18:39:00,1.6677,1.6678,1.6677,1.6678,161599997.0
2007-12-26 18:40:00,1.6678,1.6678,1.6677,1.6677,253600010.0
2007-12-26 18:41:00,1.6677,1.6679,1.6677,1.6679,605599997.0
2007-12-26 18:42:00,1.6679,1.668,1.66785,1.6679,391099989.0
2007-12-26 18:43:00,1.6679,1.668,1.6678,1.6678,461799987.0
2007-12-26 18:44:00,1.6678,1.6679,1.66775,1.6678,522399989.0
2007-12-26 18:45:00,1.6678,1.6679,1.66775,1.66775,248000000.0
2007-12-26 18:46:00,1.66775,1.668,1.6677,1.6679,280000004.0
2007-12-26 18:47:00,1.668,1.668,1.6678,1.6679,1205399994.0
2007-12-26 18:48:00,1.6679,1.6679,1.66785,1.6679,130500000.0
2007-12-26 18:49:00,1.6679,1.668,1.6679,1.6679,318499999.0
2007-12-26 18:50:00,1.6679,1.668,1.6679,1.668,229499999.0
2007-12-26 18:51:00,1.668,1.668,1.6679,1.6679,102400000.0
2007-12-26 18:52:00,1.668,1.668,1.6679,1.668,317599990.0
2007-12-26 18:53:00,1.668,1.6681,1.66795,1.668,369999991.0
2007-12-26 18:54:00,1.668,1.6681,1.6679,1.6679,865599995.0
2007-12-26 18:55:00,1.6679,1.668,1.6679,1.6679,324800001.0
2007-12-26 18:56:00,1.668,1.668,1.668,1.668,3200000.0
2007-12-26 18:57:00,1.6679,1.668,1.6679,1.668,531499985.0
2007-12-26 18:58:00,1.668,1.66805,1.668,1.668,431199995.0
2007-12-26 18:59:00,1.668,1.6681,1.6679,1.6679,271399997.0
2007-12-26 19:00:00,1.6679,1.6679,1.66765,1.6677,424299998.0
2007-12-26 19:01:00,1.6677,1.6678,1.6677,1.66775,217599997.0
2007-12-26 19:02:00,1.6677,1.66785,1.6677,1.6678,116400000.0
2007-12-26 19:03:00,1.6678,1.668,1.6678,1.668,388999993.0
2007-12-26 19:04:00,1.668,1.6681,1.6679,1.668,219200002.0
2007-12-26 19:05:00,1.668,1.668,1.6679,1.6679,358999992.0
2007-12-26 19:06:00,1.6679,1.6679,1.66775,1.66775,201999998.0
2007-12-26 19:07:00,1.66775,1.6678,1.66775,1.6678,111000000.0
2007-12-26 19:08:00,1.6678,1.6678,1.66765,1.66765,100400001.0
2007-12-26 19:09:00,1.6678,1.6679,1.66775,1.66785,242400000.0
2007-12-26 19:10:00,1.6679,1.6679,1.66775,1.6678,821499994.0
2007-12-26 19:11:00,1.6678,1.6678,1.6676,1.6676,215500000.0
2007-12-26 19:12:00,1.66765,1.668,1.66765,1.6678,260799994.0
2007-12-26 19:13:00,1.6678,1.6678,1.6678,1.6678,112800000.0
2007-12-26 19:14:00,1.6678,1.6679,1.6676,1.6679,725499995.0
2007-12-26 19:15:00,1.6679,1.668,1.6679,1.668,457399997.0
2007-12-26 19:16:00,1.668,1.6681,1.668,1.668,515299989.0
2007-12-26 19:17:00,1.668,1.668,1.6679,1.6679,90499998.0
2007-12-26 19:18:00,1.6679,1.668,1.6679,1.668,143200000.0
2007-12-26 19:19:00,1.668,1.668,1.668,1.668,12000000.0
2007-12-26 19:20:00,1.6679,1.668,1.66775,1.6679,404600002.0
2007-12-26 19:21:00,1.6679,1.6679,1.66765,1.6678,352300000.0
2007-12-26 19:22:00,1.6678,1.6679,1.6678,1.6679,271600000.0
2007-12-26 19:23:00,1.66775,1.6679,1.66755,1.6678,377900003.0
2007-12-26 19:24:00,1.6678,1.6679,1.6677,1.6678,389999996.0
2007-12-26 19:25:00,1.6677,1.6679,1.6677,1.6679,96400000.0
2007-12-26 19:26:00,1.6679,1.6679,1.66765,1.6679,264099999.0
2007-12-26 19:27:00,1.668,1.6681,1.6679,1.668,318000000.0
2007-12-26 19:28:00,1.668,1.6681,1.668,1.6681,575400012.0
2007-12-26 19:29:00,1.66805,1.6685,1.668,1.6685,361600001.0
2007-12-26 19:30:00,1.6685,1.6685,1.6681,1.6681,264999997.0
2007-12-26 19:31:00,1.6682,1.6683,1.6681,1.6683,570000001.0
2007-12-26 19:32:00,1.6683,1.6683,1.66805,1.6683,255100002.0
2007-12-26 19:33:00,1.6683,1.6683,1.6681,1.6681,401799987.0
2007-12-26 19:34:00,1.6681,1.6681,1.6681,1.6681,172300001.0
2007-12-26 19:35:00,1.66805,1.6682,1.668,1.6681,275700000.0
2007-12-26 19:36:00,1.6681,1.6682,1.6681,1.6681,328800002.0
2007-12-26 19:37:00,1.66795,1.6682,1.66795,1.6681,112800000.0
2007-12-26 19:38:00,1.6681,1.6681,1.668,1.6681,92400002.0
2007-12-26 19:39:00,1.66795,1.6682,1.66795,1.6681,96499998.0
2007-12-26 19:40:00,1.66795,1.66795,1.66795,1.66795,16000000.0
2007-12-26 19:41:00,1.66795,1.6681,1.66795,1.6681,72000000.0
2007-12-26 19:42:00,1.66795,1.6682,1.66795,1.6681,236299995.0
2007-12-26 19:43:00,1.6681,1.6682,1.6681,1.6682,257800000.0
2007-12-26 19:44:00,1.6682,1.6682,1.6682,1.6682,251999999.0
2007-12-26 19:45:00,1.6681,1.6683,1.6681,1.6683,177600000.0
2007-12-26 19:46:00,1.6683,1.6683,1.6682,1.6683,443200000.0
2007-12-26 19:47:00,1.6683,1.6683,1.6681,1.6681,665299993.0
2007-12-26 19:48:00,1.6682,1.6684,1.6682,1.6682,518399992.0
2007-12-26 19:49:00,1.6682,1.6682,1.6678,1.6681,669099998.0
2007-12-26 19:50:00,1.6681,1.6682,1.6681,1.6682,108000000.0
2007-12-26 19:51:00,1.668,1.6683,1.668,1.6682,1049100005.0
2007-12-26 19:52:00,1.6682,1.6682,1.668,1.6681,360800002.0
2007-12-26 19:53:00,1.6681,1.6682,1.6679,1.6682,314399999.0
2007-12-26 19:54:00,1.66805,1.6682,1.66805,1.6682,56000000.0
2007-12-26 19:55:00,1.6682,1.6682,1.66805,1.66805,64800000.0
2007-12-26 19:56:00,1.66805,1.6683,1.66805,1.6682,59000000.0
2007-12-26 19:57:00,1.6683,1.6683,1.6681,1.6683,222300000.0
2007-12-26 19:58:00,1.6683,1.6684,1.6682,1.6682,127600000.0
2007-12-26 19:59:00,1.6683,1.6683,1.6682,1.6682,17600000.0
2007-12-26 20:00:00,1.6682,1.6683,1.6679,1.6682,312400000.0
2007-12-26 20:01:00,1.6682,1.6683,1.668,1.668,561199990.0
2007-12-26 20:02:00,1.668,1.668,1.6678,1.6679,463999992.0
2007-12-26 20:03:00,1.6679,1.668,1.6678,1.6679,496799988.0
2007-12-26 20:04:00,1.6679,1.6681,1.6678,1.6679,606099988.0
2007-12-26 20:05:00,1.6679,1.6683,1.6679,1.6683,52399999.0
2007-12-26 20:06:00,1.6683,1.6683,1.6682,1.6683,120800000.0
2007-12-26 20:07:00,1.6683,1.6683,1.6682,1.6682,115200000.0
2007-12-26 20:08:00,1.6682,1.6682,1.668,1.668,337600000.0
2007-12-26 20:09:00,1.668,1.668,1.6679,1.668,296000000.0
2007-12-26 20:10:00,1.668,1.6682,1.668,1.6682,383999998.0
2007-12-26 20:11:00,1.6682,1.6682,1.668,1.6681,384800000.0
2007-12-26 20:12:00,1.6681,1.6681,1.6679,1.668,195599997.0
2007-12-26 20:13:00,1.668,1.6683,1.6679,1.6683,687899995.0
2007-12-26 20:14:00,1.6683,1.6683,1.668,1.668,271600000.0
2007-12-26 20:15:00,1.668,1.668,1.6679,1.6679,1150699991.0
2007-12-26 20:16:00,1.6679,1.668,1.6679,1.668,769299996.0
2007-12-26 20:17:00,1.6679,1.668,1.66775,1.668,122000000.0
2007-12-26 20:18:00,1.668,1.668,1.6679,1.6679,223599992.0
2007-12-26 20:19:00,1.668,1.668,1.66785,1.668,676799999.0
2007-12-26 20:20:00,1.668,1.668,1.6678,1.6678,248200000.0
2007-12-26 20:21:00,1.6679,1.6679,1.6679,1.6679,59999998.0
2007-12-26 20:22:00,1.6677,1.6679,1.6677,1.6679,20800000.0
2007-12-26 20:23:00,1.6679,1.6679,1.6679,1.6679,22400000.0
2007-12-26 20:24:00,1.6679,1.668,1.6679,1.6679,224000000.0
2007-12-26 20:25:00,1.6679,1.6679,1.6678,1.6678,58400000.0
2007-12-26 20:26:00,1.6678,1.6679,1.6678,1.6679,163700001.0
2007-12-26 20:27:00,1.6679,1.668,1.6679,1.6679,221600002.0
2007-12-26 20:28:00,1.6679,1.668,1.6678,1.6679,686100006.0
2007-12-26 20:29:00,1.6679,1.6679,1.6678,1.6679,331299999.0
2007-12-26 20:30:00,1.6679,1.6679,1.6678,1.6678,242400000.0
2007-12-26 20:31:00,1.6679,1.6679,1.6678,1.6678,179200000.0
2007-12-26 20:32:00,1.6679,1.6679,1.6679,1.6679,51200000.0
2007-12-26 20:33:00,1.6679,1.6679,1.6678,1.6679,76800002.0
2007-12-26 20:34:00,1.66785,1.6679,1.66785,1.6679,287200004.0
2007-12-26 20:35:00,1.66785,1.668,1.66785,1.6679,465500000.0
2007-12-26 20:36:00,1.6679,1.6679,1.6678,1.6678,357199997.0
2007-12-26 20:37:00,1.6679,1.6679,1.66775,1.66775,122799995.0
2007-12-26 20:38:00,1.66775,1.6679,1.66775,1.6678,77999999.0
2007-12-26 20:39:00,1.6679,1.6679,1.6677,1.6679,81600000.0
2007-12-26 20:40:00,1.6679,1.6679,1.6678,1.6679,284700001.0
2007-12-26 20:41:00,1.6678,1.6679,1.66775,1.6679,50399999.0
2007-12-26 20:42:00,1.6679,1.6679,1.6678,1.6678,254999994.0
2007-12-26 20:43:00,1.6677,1.6677,1.66755,1.66755,256700000.0
2007-12-26 20:44:00,1.66755,1.6678,1.66755,1.6678,182800000.0
2007-12-26 20:45:00,1.6678,1.6678,1.6678,1.6678,98400000.0
2007-12-26 20:46:00,1.6678,1.6678,1.6678,1.6678,87200000.0
2007-12-26 20:47:00,1.66765,1.6679,1.66765,1.6677,378399998.0
2007-12-26 20:48:00,1.6676,1.6678,1.6676,1.66765,266500000.0
2007-12-26 20:49:00,1.66755,1.6677,1.66755,1.6677,119200000.0
2007-12-26 20:50:00,1.6677,1.6677,1.6677,1.6677,285600000.0
2007-12-26 20:51:00,1.66755,1.66755,1.66755,1.66755,21600000.0
2007-12-26 20:52:00,1.66755,1.6677,1.66755,1.6677,68000000.0
2007-12-26 20:53:00,1.66755,1.6678,1.66755,1.66765,65600000.0
2007-12-26 20:54:00,1.6678,1.6678,1.6677,1.6678,328800000.0
2007-12-26 20:55:00,1.6678,1.6678,1.6678,1.6678,16000000.0
2007-12-26 20:56:00,1.66755,1.66755,1.66755,1.66755,14400000.0
2007-12-26 20:57:00,1.66755,1.66755,1.66755,1.66755,8000000.0
2007-12-26 20:58:00,1.6678,1.6678,1.6678,1.6678,84800000.0
2007-12-26 20:59:00,1.6678,1.6678,1.6678,1.6678,15500000.0
2007-12-26 21:00:00,1.66765,1.6678,1.66765,1.6678,222400000.0
2007-12-26 21:01:00,1.6678,1.6678,1.6677,1.6678,66400000.0
2007-12-26 21:02:00,1.6678,1.6678,1.66765,1.66765,12800000.0
2007-12-26 21:03:00,1.6678,1.6678,1.6678,1.6678,32800000.0
2007-12-26 21:04:00,1.6676,1.6676,1.6676,1.6676,1600000.0
2007-12-26 21:05:00,1.66755,1.66755,1.66755,1.66755,4800000.0
2007-12-26 21:06:00,1.66755,1.6678,1.66755,1.6677,114400000.0
2007-12-26 21:07:00,1.6677,1.6678,1.6676,1.6677,347500003.0
2007-12-26 21:08:00,1.6678,1.6678,1.66765,1.6677,414700004.0
2007-12-26 21:09:00,1.6677,1.6677,1.6676,1.6677,209300001.0
2007-12-26 21:10:00,1.6677,1.6678,1.6677,1.6677,202399999.0
2007-12-26 21:11:00,1.6677,1.6678,1.6677,1.6677,323399996.0
2007-12-26 21:12:00,1.6678,1.6678,1.6678,1.6678,27200000.0
2007-12-26 21:13:00,1.6678,1.6678,1.6677,1.6677,295300005.0
2007-12-26 21:14:00,1.6677,1.6677,1.6676,1.6676,403999995.0
2007-12-26 21:15:00,1.6676,1.6676,1.66755,1.66755,625100017.0
2007-12-26 21:16:00,1.6676,1.6676,1.6674,1.6675,274099997.0
2007-12-26 21:17:00,1.66745,1.6675,1.66745,1.66745,38800000.0
2007-12-26 21:18:00,1.66745,1.6675,1.66745,1.6675,41600000.0
2007-12-26 21:19:00,1.6675,1.6676,1.6675,1.6676,248000000.0
2007-12-26 21:20:00,1.6676,1.6676,1.6674,1.6676,244600004.0
2007-12-26 21:21:00,1.6676,1.6677,1.6675,1.6675,163000001.0
2007-12-26 21:22:00,1.6675,1.6677,1.6675,1.6676,429599993.0
2007-12-26 21:23:00,1.6676,1.6676,1.66755,1.6676,313900000.0
2007-12-26 21:24:00,1.66755,1.6678,1.6675,1.6678,316599993.0
2007-12-26 21:25:00,1.66755,1.6678,1.66755,1.6677,1037000001.0
2007-12-26 21:26:00,1.6677,1.6677,1.6676,1.6677,430300009.0
2007-12-26 21:27:00,1.6677,1.6677,1.66745,1.6676,248400000.0
2007-12-26 21:28:00,1.6676,1.6677,1.66745,1.66745,59200000.0
2007-12-26 21:29:00,1.66745,1.6677,1.66745,1.6677,123200000.0
2007-12-26 21:30:00,1.6677,1.6677,1.6675,1.6676,344500001.0
2007-12-26 21:31:00,1.6676,1.6677,1.6676,1.6676,241200003.0
2007-12-26 21:32:00,1.6676,1.6678,1.6675,1.6678,132400001.0
2007-12-26 21:33:00,1.6678,1.6679,1.66755,1.6679,286700004.0
2007-12-26 21:34:00,1.6679,1.6679,1.6678,1.6678,182400000.0
2007-12-26 21:35:00,1.6678,1.6679,1.6677,1.6679,412800000.0
2007-12-26 21:36:00,1.6679,1.6679,1.6679,1.6679,54400000.0
2007-12-26 21:37:00,1.6679,1.6679,1.6679,1.6679,88800000.0
2007-12-26 21:38:00,1.6677,1.668,1.6677,1.668,62400000.0
2007-12-26 21:39:00,1.668,1.668,1.66785,1.66785,515500009.0
2007-12-26 21:40:00,1.6679,1.668,1.6679,1.668,134600000.0
2007-12-26 21:41:00,1.668,1.668,1.66775,1.66775,147200003.0
2007-12-26 21:42:00,1.6679,1.6681,1.6679,1.66805,103600000.0
2007-12-26 21:43:00,1.66805,1.6681,1.66805,1.6681,109600000.0
2007-12-26 21:44:00,1.6681,1.6682,1.66805,1.6682,84800000.0
2007-12-26 21:45:00,1.6682,1.6682,1.668,1.6682,172000004.0
2007-12-26 21:46:00,1.6682,1.6682,1.6681,1.6682,483200009.0
2007-12-26 21:47:00,1.6682,1.6682,1.6681,1.6682,515799996.0
2007-12-26 21:48:00,1.6682,1.6682,1.6682,1.6682,20800000.0
2007-12-26 21:49:00,1.6682,1.6682,1.6682,1.6682,124800000.0
2007-12-26 21:50:00,1.66805,1.6682,1.66795,1.6681,40800000.0
2007-12-26 21:51:00,1.6682,1.6682,1.6681,1.6682,379199999.0
2007-12-26 21:52:00,1.6682,1.6682,1.6682,1.6682,157400000.0
2007-12-26 21:53:00,1.6682,1.6684,1.6681,1.6682,429499996.0
2007-12-26 21:54:00,1.6683,1.6684,1.6682,1.6684,183099998.0
2007-12-26 21:55:00,1.6684,1.6685,1.6683,1.6685,606100003.0
2007-12-26 21:56:00,1.6685,1.6687,1.6684,1.6684,451800003.0
2007-12-26 21:57:00,1.6684,1.6686,1.6683,1.6684,553599997.0
2007-12-26 21:58:00,1.6684,1.6686,1.6683,1.6685,736499999.0
2007-12-26 21:59:00,1.6685,1.6686,1.6681,1.6681,605600000.0
2007-12-26 22:00:00,1.6681,1.6682,1.6675,1.6682,360600002.0
2007-12-26 22:01:00,1.6682,1.6682,1.6679,1.6679,167200000.0
2007-12-26 22:02:00,1.6679,1.668,1.66785,1.668,120000000.0
2007-12-26 22:03:00,1.668,1.668,1.6677,1.6678,219999996.0
2007-12-26 22:04:00,1.6678,1.6678,1.6676,1.6677,417600001.0
2007-12-26 22:05:00,1.6678,1.6678,1.6676,1.6676,572199993.0
2007-12-26 22:06:00,1.6676,1.6677,1.6676,1.6676,427899992.0
2007-12-26 22:07:00,1.6677,1.6679,1.6676,1.6677,230900000.0
2007-12-26 22:08:00,1.6677,1.6677,1.66755,1.6676,483699994.0
2007-12-26 22:09:00,1.6676,1.6679,1.6676,1.6677,153799999.0
2007-12-26 22:10:00,1.6678,1.6679,1.6676,1.6679,163200002.0
2007-12-26 22:11:00,1.6679,1.668,1.6678,1.6678,205700000.0
2007-12-26 22:12:00,1.6679,1.668,1.6678,1.668,360800000.0
2007-12-26 22:13:00,1.668,1.6681,1.668,1.6681,16100000.0
2007-12-26 22:14:00,1.668,1.668,1.66755,1.6676,355399995.0
2007-12-26 22:15:00,1.66755,1.6677,1.66755,1.6677,227399995.0
2007-12-26 22:16:00,1.66765,1.6678,1.66755,1.6676,206599996.0
2007-12-26 22:17:00,1.6676,1.6677,1.6676,1.6677,172300003.0
2007-12-26 22:18:00,1.6677,1.6678,1.6677,1.6678,449599999.0
2007-12-26 22:19:00,1.6678,1.6678,1.6676,1.6676,367000005.0
2007-12-26 22:20:00,1.6676,1.6679,1.6676,1.6679,32800000.0
2007-12-26 22:21:00,1.6678,1.6679,1.6678,1.6679,60000000.0
2007-12-26 22:22:00,1.6679,1.6679,1.6677,1.6677,76000000.0
2007-12-26 22:23:00,1.66765,1.66765,1.66765,1.66765,17600000.0
2007-12-26 22:24:00,1.66765,1.6679,1.66765,1.6678,368300000.0
2007-12-26 22:25:00,1.6677,1.6679,1.66765,1.6678,130400000.0
2007-12-26 22:26:00,1.6679,1.6679,1.66765,1.6678,72400000.0
2007-12-26 22:27:00,1.6678,1.6678,1.66765,1.66765,18400000.0
2007-12-26 22:28:00,1.66765,1.6677,1.6676,1.66765,27900000.0
2007-12-26 22:29:00,1.6677,1.6677,1.66765,1.66765,28800000.0
2007-12-26 22:30:00,1.66765,1.66765,1.66745,1.66745,32000000.0
2007-12-26 22:31:00,1.66755,1.6679,1.66755,1.6679,94200000.0
2007-12-26 22:32:00,1.6679,1.6679,1.6677,1.6679,157800000.0
2007-12-26 22:33:00,1.6679,1.6679,1.66765,1.66765,32800000.0
2007-12-26 22:34:00,1.66765,1.66765,1.66765,1.66765,9600000.0
2007-12-26 22:35:00,1.66742,1.66781,1.66732,1.66743,356400000.0
2007-12-26 22:36:00,1.66765,1.66765,1.66765,1.66765,19200000.0
2007-12-26 22:37:00,1.66765,1.66765,1.66765,1.66765,24000000.0
2007-12-26 22:38:00,1.6673,1.6676,1.6673,1.66742,347600000.0
2007-12-26 22:39:00,1.66756,1.66756,1.66743,1.66752,80400000.0
2007-12-26 22:40:00,1.66775,1.6679,1.66775,1.6678,36900000.0
2007-12-26 22:41:00,1.66765,1.66765,1.66765,1.66765,17600000.0
2007-12-26 22:42:00,1.66765,1.668,1.66765,1.6679,224800000.0
2007-12-26 22:43:00,1.66765,1.6679,1.66765,1.6677,646399998.0
2007-12-26 22:44:00,1.6677,1.6678,1.66765,1.6678,320400000.0
2007-12-26 22:45:00,1.6678,1.6678,1.6678,1.6678,258900002.0
2007-12-26 22:46:00,1.6678,1.6679,1.6677,1.6679,324400000.0
2007-12-26 22:47:00,1.6679,1.6679,1.6679,1.6679,279599997.0
2007-12-26 22:48:00,1.6679,1.6679,1.6679,1.6679,85600000.0
2007-12-26 22:49:00,1.6679,1.6679,1.6678,1.6679,510899998.0
2007-12-26 22:50:00,1.6679,1.6679,1.66765,1.6678,646500000.0
2007-12-26 22:51:00,1.6678,1.6678,1.66765,1.66765,8000000.0
2007-12-26 22:52:00,1.66765,1.6678,1.66765,1.66775,337700000.0
2007-12-26 22:53:00,1.66775,1.6678,1.6676,1.66775,391599997.0
2007-12-26 22:54:00,1.66775,1.6678,1.66775,1.6678,392200000.0
2007-12-26 22:55:00,1.66765,1.6678,1.66765,1.6678,165200000.0
2007-12-26 22:56:00,1.66775,1.6678,1.66765,1.6678,39600000.0
2007-12-26 22:57:00,1.6678,1.6678,1.6677,1.6678,288199996.0
2007-12-26 22:58:00,1.6678,1.6678,1.6676,1.6676,227200000.0
2007-12-26 22:59:00,1.66775,1.6679,1.6676,1.6679,161299999.0
2007-12-26 23:00:00,1.6679,1.6679,1.66775,1.66775,104800001.0
2007-12-26 23:01:00,1.66775,1.66775,1.66775,1.66775,53200001.0
2007-12-26 23:02:00,1.66775,1.6678,1.66765,1.6678,164000001.0
2007-12-26 23:03:00,1.6678,1.6678,1.66765,1.66775,68800001.0
2007-12-26 23:04:00,1.66775,1.6679,1.6677,1.6678,1032800034.0
2007-12-26 23:05:00,1.6678,1.6679,1.66765,1.66765,441000013.0
2007-12-26 23:06:00,1.66765,1.66765,1.6676,1.6676,39800000.0
2007-12-26 23:07:00,1.6676,1.6679,1.66735,1.6678,173700000.0
2007-12-26 23:08:00,1.6678,1.6678,1.66765,1.66765,83900000.0
2007-12-26 23:09:00,1.66775,1.6679,1.66765,1.6679,321600003.0
2007-12-26 23:10:00,1.6679,1.6679,1.66755,1.66755,365200007.0
2007-12-26 23:11:00,1.6679,1.6679,1.6679,1.6679,88000000.0
2007-12-26 23:12:00,1.6678,1.6679,1.66765,1.6678,124800004.0
2007-12-26 23:13:00,1.6678,1.668,1.66775,1.668,558000012.0
2007-12-26 23:14:00,1.668,1.668,1.66765,1.6679,94100000.0
2007-12-26 23:15:00,1.6679,1.668,1.6678,1.6679,108300001.0
2007-12-26 23:16:00,1.6679,1.6679,1.66775,1.6678,54400000.0
2007-12-26 23:17:00,1.6678,1.6681,1.6678,1.6681,171200000.0
2007-12-26 23:18:00,1.6681,1.6681,1.6679,1.668,60000000.0
2007-12-26 23:19:00,1.66765,1.6681,1.66765,1.6681,213000000.0
2007-12-26 23:20:00,1.6679,1.668,1.6677,1.6678,197600000.0
2007-12-26 23:21:00,1.6678,1.6678,1.6678,1.6678,102800000.0
2007-12-26 23:22:00,1.66765,1.668,1.66765,1.668,195200000.0
2007-12-26 23:23:00,1.668,1.668,1.6678,1.6678,269600000.0
2007-12-26 23:24:00,1.6678,1.6679,1.6678,1.6679,164400000.0
2007-12-26 23:25:00,1.6679,1.6679,1.6679,1.6679,44000000.0
2007-12-26 23:26:00,1.6678,1.6678,1.6678,1.6678,125500000.0
2007-12-26 23:27:00,1.66775,1.6679,1.6676,1.6679,85500000.0
2007-12-26 23:28:00,1.66785,1.6679,1.6678,1.6679,96400000.0
2007-12-26 23:29:00,1.6678,1.668,1.6678,1.6679,161600000.0
2007-12-26 23:30:00,1.6679,1.6679,1.6678,1.6679,64400003.0
2007-12-26 23:31:00,1.66775,1.66785,1.66775,1.6678,161500004.0
2007-12-26 23:32:00,1.6678,1.668,1.6678,1.668,74400000.0
2007-12-26 23:33:00,1.668,1.668,1.6679,1.668,46700000.0
2007-12-26 23:34:00,1.668,1.668,1.6679,1.6679,94900000.0
2007-12-26 23:35:00,1.668,1.668,1.6678,1.6678,217600000.0
2007-12-26 23:36:00,1.66785,1.6679,1.66785,1.6679,57600000.0
2007-12-26 23:37:00,1.6679,1.668,1.6679,1.6679,48799999.0
2007-12-26 23:38:00,1.6679,1.6679,1.6678,1.6678,301200000.0
2007-12-26 23:39:00,1.6678,1.6678,1.66775,1.66775,151700000.0
2007-12-26 23:40:00,1.6678,1.66785,1.6678,1.66785,422400000.0
2007-12-26 23:41:00,1.6678,1.66785,1.6678,1.66785,102100000.0
2007-12-26 23:42:00,1.6678,1.66785,1.6678,1.6678,225200000.0
2007-12-26 23:43:00,1.6678,1.66795,1.6678,1.66795,89600000.0
2007-12-26 23:44:00,1.66785,1.6679,1.66785,1.66785,48800000.0
2007-12-26 23:45:00,1.66785,1.66785,1.66785,1.66785,12200000.0
2007-12-26 23:46:00,1.66785,1.6679,1.6678,1.6678,21200000.0
2007-12-26 23:47:00,1.66785,1.6679,1.66785,1.6679,87599998.0
2007-12-26 23:48:00,1.6679,1.6679,1.6677,1.66785,126599997.0
2007-12-26 23:49:00,1.6679,1.6679,1.6677,1.6678,555299991.0
2007-12-26 23:50:00,1.6678,1.6678,1.6677,1.66775,61100000.0
2007-12-26 23:51:00,1.6677,1.6678,1.6677,1.6677,36000000.0
2007-12-26 23:52:00,1.6677,1.6679,1.6675,1.6679,172600004.0
2007-12-26 23:53:00,1.6679,1.6679,1.6678,1.6678,37200000.0
2007-12-26 23:54:00,1.6678,1.668,1.6677,1.6678,353400004.0
2007-12-26 23:55:00,1.6678,1.6679,1.66775,1.6678,227200005.0
2007-12-26 23:56:00,1.668,1.66805,1.6677,1.6679,462500003.0
2007-12-26 23:57:00,1.6679,1.668,1.6679,1.668,136800000.0
2007-12-26 23:58:00,1.6677,1.66815,1.6677,1.66805,201800000.0
2007-12-26 23:59:00,1.66805,1.66805,1.6679,1.6679,40000000.0
2007-12-27 00:00:00,1.6679,1.6679,1.6677,1.6677,53900000.0
2007-12-27 00:01:00,1.66805,1.66815,1.66805,1.66805,200000000.0
2007-12-27 00:02:00,1.6681,1.6682,1.6679,1.6679,136000000.0
2007-12-27 00:03:00,1.6679,1.66815,1.6679,1.66815,172000000.0
2007-12-27 00:04:00,1.668,1.668,1.6677,1.6677,219200000.0
2007-12-27 00:05:00,1.66825,1.66825,1.66825,1.66825,176000000.0
2007-12-27 00:06:00,1.66763,1.66814,1.66763,1.66793,343200000.0
2007-12-27 00:07:00,1.6678,1.668,1.6678,1.6679,189199993.0
2007-12-27 00:08:00,1.6679,1.668,1.6679,1.66795,232499998.0
2007-12-27 00:09:00,1.66795,1.66795,1.6679,1.6679,113600000.0
2007-12-27 00:10:00,1.6679,1.66795,1.6679,1.66795,144000000.0
2007-12-27 00:11:00,1.66795,1.66795,1.6678,1.6679,140800000.0
2007-12-27 00:12:00,1.6679,1.668,1.6679,1.668,328100000.0
2007-12-27 00:13:00,1.668,1.66805,1.6679,1.668,220400000.0
2007-12-27 00:14:00,1.6675,1.6679,1.6675,1.6679,203800000.0
2007-12-27 00:15:00,1.6679,1.6679,1.6679,1.6679,144000000.0
2007-12-27 00:16:00,1.66757,1.66798,1.66749,1.66762,316800000.0
2007-12-27 00:17:00,1.66764,1.6678,1.66751,1.66758,98400000.0
2007-12-27 00:18:00,1.6679,1.6679,1.6679,1.6679,32000000.0
2007-12-27 00:19:00,1.6679,1.6679,1.6677,1.6677,28400000.0
2007-12-27 00:20:00,1.66757,1.6678,1.66755,1.66758,305200000.0
2007-12-27 00:21:00,1.6678,1.6678,1.6678,1.6678,13700000.0
2007-12-27 00:22:00,1.66761,1.66782,1.66759,1.66759,318400000.0
2007-12-27 00:23:00,1.66753,1.6676,1.66752,1.66757,150800000.0
2007-12-27 00:24:00,1.6679,1.6679,1.6679,1.6679,500000.0
2007-12-27 00:25:00,1.6679,1.6679,1.6679,1.6679,42000000.0
2007-12-27 00:26:00,1.6679,1.6679,1.66785,1.66785,25300000.0
2007-12-27 00:27:00,1.6678,1.6678,1.6678,1.6678,1200000.0
2007-12-27 00:28:00,1.6678,1.6679,1.6678,1.6678,9500000.0
2007-12-27 00:29:00,1.6677,1.6677,1.6677,1.6677,13600000.0
2007-12-27 00:30:00,1.66785,1.6679,1.66785,1.6679,29300000.0
2007-12-27 00:31:00,1.6678,1.6679,1.6678,1.6678,19700000.0
2007-12-27 00:32:00,1.6678,1.6679,1.6678,1.6679,2200000.0
2007-12-27 00:33:00,1.66756,1.66794,1.66753,1.66781,296800000.0
2007-12-27 00:34:00,1.6678,1.6679,1.6678,1.6679,5900000.0
2007-12-27 00:35:00,1.66785,1.66785,1.6676,1.6677,98000002.0
2007-12-27 00:36:00,1.6678,1.6678,1.6677,1.6678,152900000.0
2007-12-27 00:37:00,1.6678,1.6678,1.6676,1.6676,17600000.0
2007-12-27 00:38:00,1.6678,1.6678,1.6678,1.6678,28000000.0
2007-12-27 00:39:00,1.6678,1.6678,1.66765,1.66765,24000000.0
2007-12-27 00:40:00,1.6677,1.6677,1.66765,1.66765,10000000.0
2007-12-27 00:41:00,1.66746,1.66776,1.66746,1.66747,280800000.0
2007-12-27 00:42:00,1.66728,1.66742,1.66728,1.66742,76400000.0
2007-12-27 00:43:00,1.66743,1.6675,1.66732,1.6675,108400000.0
2007-12-27 00:44:00,1.66775,1.66775,1.66775,1.66775,8000000.0
2007-12-27 00:45:00,1.6678,1.6678,1.6678,1.6678,157600000.0
2007-12-27 00:46:00,1.6678,1.6678,1.66765,1.6678,86000000.0
2007-12-27 00:47:00,1.6677,1.668,1.6677,1.668,98700000.0
2007-12-27 00:48:00,1.668,1.668,1.6679,1.6679,18000000.0
2007-12-27 00:49:00,1.6679,1.6679,1.6679,1.6679,2000000.0
2007-12-27 00:50:00,1.66775,1.66795,1.66775,1.66775,330400000.0
2007-12-27 00:51:00,1.66775,1.66775,1.66775,1.66775,84400000.0
2007-12-27 00:52:00,1.6679,1.66795,1.6679,1.66795,41600000.0
2007-12-27 00:53:00,1.66795,1.66795,1.66795,1.66795,48000000.0
2007-12-27 00:54:00,1.6679,1.6679,1.6677,1.6678,67800001.0
2007-12-27 00:55:00,1.66765,1.66785,1.66765,1.66785,165600000.0
2007-12-27 00:56:00,1.66785,1.66795,1.6677,1.6677,109200000.0
2007-12-27 00:57:00,1.6678,1.668,1.6678,1.66785,289300000.0
2007-12-27 00:58:00,1.66785,1.66785,1.6678,1.6678,246000000.0
2007-12-27 00:59:00,1.6677,1.6678,1.6677,1.6678,20600000.0
2007-12-27 01:00:00,1.6678,1.66785,1.6677,1.6678,253200000.0
2007-12-27 01:01:00,1.6678,1.66785,1.6678,1.66785,88800000.0
2007-12-27 01:02:00,1.66785,1.6679,1.6677,1.6677,316900001.0
2007-12-27 01:03:00,1.6678,1.6679,1.6678,1.6678,361600000.0
2007-12-27 01:04:00,1.6678,1.6678,1.6677,1.6678,154100000.0
2007-12-27 01:05:00,1.6678,1.6678,1.6677,1.6678,186100000.0
2007-12-27 01:06:00,1.6678,1.6679,1.6677,1.6677,402600000.0
2007-12-27 01:07:00,1.6678,1.6679,1.6677,1.6679,569600000.0
2007-12-27 01:08:00,1.6679,1.6679,1.6679,1.6679,1000000.0
2007-12-27 01:09:00,1.6679,1.6679,1.6679,1.6679,2000000.0
2007-12-27 01:10:00,1.6677,1.66792,1.66767,1.66767,359600000.0
2007-12-27 01:11:00,1.66785,1.6679,1.6677,1.6679,210900000.0
2007-12-27 01:12:00,1.6679,1.6679,1.6679,1.6679,1500000.0
2007-12-27 01:13:00,1.66785,1.6681,1.66785,1.668,188000000.0
2007-12-27 01:14:00,1.6679,1.66795,1.6679,1.66795,20500000.0
2007-12-27 01:15:00,1.66795,1.66795,1.66755,1.66755,69100000.0
2007-12-27 01:16:00,1.6677,1.6678,1.6677,1.6678,28500000.0
2007-12-27 01:17:00,1.66752,1.66794,1.66752,1.66794,324000000.0
2007-12-27 01:18:00,1.6677,1.6679,1.66755,1.66755,82600000.0
2007-12-27 01:19:00,1.6678,1.6679,1.6677,1.6677,58699999.0
2007-12-27 01:20:00,1.6677,1.668,1.6675,1.6677,120200000.0
2007-12-27 01:21:00,1.6677,1.6679,1.6677,1.6679,99500000.0
2007-12-27 01:22:00,1.668,1.668,1.6679,1.6679,65900000.0
2007-12-27 01:23:00,1.6677,1.668,1.6673,1.6678,414700000.0
2007-12-27 01:24:00,1.6678,1.6678,1.6674,1.6677,114000000.0
2007-12-27 01:25:00,1.6677,1.6677,1.6675,1.6677,204900000.0
2007-12-27 01:26:00,1.6677,1.6681,1.6676,1.6677,277200000.0
2007-12-27 01:27:00,1.6677,1.6677,1.6676,1.6676,224400000.0
2007-12-27 01:28:00,1.66755,1.6676,1.6672,1.66755,95700000.0
2007-12-27 01:29:00,1.6676,1.6676,1.66755,1.6676,143000000.0
2007-12-27 01:30:00,1.6676,1.6677,1.6675,1.6676,327000000.0
2007-12-27 01:31:00,1.66735,1.6675,1.66735,1.6675,142800000.0
2007-12-27 01:32:00,1.6675,1.6675,1.6675,1.6675,189200000.0
2007-12-27 01:33:00,1.6675,1.6676,1.6674,1.6675,406100003.0
2007-12-27 01:34:00,1.6675,1.6675,1.6675,1.6675,212800000.0
2007-12-27 01:35:00,1.6675,1.6675,1.6674,1.66745,353900007.0
2007-12-27 01:36:00,1.66745,1.6677,1.66745,1.6675,573100000.0
2007-12-27 01:37:00,1.6675,1.6675,1.6675,1.6675,245600000.0
2007-12-27 01:38:00,1.6675,1.6675,1.6675,1.6675,66800000.0
2007-12-27 01:39:00,1.6675,1.6677,1.6674,1.6677,85200001.0
2007-12-27 01:40:00,1.66765,1.6678,1.6676,1.6676,180000000.0
2007-12-27 01:41:00,1.6676,1.6678,1.66745,1.6675,472600000.0
2007-12-27 01:42:00,1.6675,1.6675,1.6674,1.6675,398500001.0
2007-12-27 01:43:00,1.6675,1.6675,1.66745,1.66745,330300000.0
2007-12-27 01:44:00,1.66725,1.6675,1.66725,1.6675,15500000.0
2007-12-27 01:45:00,1.6675,1.6675,1.66725,1.66725,22800001.0
2007-12-27 01:46:00,1.66705,1.66746,1.66699,1.66713,314400000.0
2007-12-27 01:47:00,1.66725,1.6675,1.66705,1.6675,32600000.0
2007-12-27 01:48:00,1.6675,1.6675,1.6675,1.6675,2400000.0
2007-12-27 01:49:00,1.66707,1.66738,1.66707,1.66729,306800000.0
2007-12-27 01:50:00,1.6675,1.6675,1.6675,1.6675,8400000.0
2007-12-27 01:51:00,1.66745,1.6675,1.66745,1.6675,23700000.0
2007-12-27 01:52:00,1.66725,1.66745,1.6671,1.6671,188600000.0
2007-12-27 01:53:00,1.66725,1.6676,1.66725,1.66725,108000000.0
2007-12-27 01:54:00,1.66725,1.6674,1.66705,1.6674,28500001.0
2007-12-27 01:55:00,1.6675,1.6675,1.66725,1.66745,63700000.0
2007-12-27 01:56:00,1.66745,1.6675,1.66735,1.6675,394500004.0
2007-12-27 01:57:00,1.6675,1.6675,1.6675,1.6675,111200000.0
2007-12-27 01:58:00,1.6675,1.6675,1.6675,1.6675,80800000.0
2007-12-27 01:59:00,1.6675,1.668,1.6675,1.6675,329200000.0
2007-12-27 02:00:00,1.6675,1.6675,1.6674,1.6674,309200001.0
2007-12-27 02:01:00,1.6675,1.6675,1.6675,1.6675,427700000.0
2007-12-27 02:02:00,1.66725,1.6675,1.66725,1.6675,49000000.0
2007-12-27 02:03:00,1.66725,1.66725,1.66725,1.66725,8000000.0
2007-12-27 02:04:00,1.66725,1.66725,1.66725,1.66725,56000000.0
2007-12-27 02:05:00,1.66725,1.6678,1.66725,1.66745,122000000.0
2007-12-27 02:06:00,1.66725,1.6675,1.66725,1.6674,67200001.0
2007-12-27 02:07:00,1.6674,1.6676,1.66725,1.66725,651900001.0
2007-12-27 02:08:00,1.6675,1.6676,1.6675,1.6675,248100000.0
2007-12-27 02:09:00,1.6675,1.6675,1.6675,1.6675,394000000.0
2007-12-27 02:10:00,1.6675,1.6679,1.6675,1.6675,455700000.0
2007-12-27 02:11:00,1.6675,1.6675,1.6675,1.6675,306300000.0
2007-12-27 02:12:00,1.6675,1.6675,1.6674,1.6675,154000002.0
2007-12-27 02:13:00,1.6674,1.6679,1.6674,1.6675,267800006.0
2007-12-27 02:14:00,1.6675,1.6675,1.66745,1.6675,363700000.0
2007-12-27 02:15:00,1.6675,1.668,1.6674,1.6675,736500020.0
2007-12-27 02:16:00,1.6675,1.6679,1.66745,1.66755,1345100000.0
2007-12-27 02:17:00,1.6676,1.6676,1.6674,1.66745,902399999.0
2007-12-27 02:18:00,1.66745,1.6675,1.66745,1.6675,302600000.0
2007-12-27 02:19:00,1.6675,1.6676,1.6675,1.6675,650800000.0
2007-12-27 02:20:00,1.6675,1.6675,1.667,1.66705,174000000.0
2007-12-27 02:21:00,1.66705,1.6676,1.667,1.667,339200000.0
2007-12-27 02:22:00,1.667,1.667,1.667,1.667,628000000.0
2007-12-27 02:23:00,1.667,1.6671,1.667,1.6671,558400000.0
2007-12-27 02:24:00,1.6671,1.6671,1.667,1.6671,156200000.0
2007-12-27 02:25:00,1.6671,1.6671,1.667,1.667,342400000.0
2007-12-27 02:26:00,1.667,1.667,1.6669,1.667,514599989.0
2007-12-27 02:27:00,1.667,1.667,1.6669,1.667,457999994.0
2007-12-27 02:28:00,1.66695,1.667,1.66695,1.667,359699996.0
2007-12-27 02:29:00,1.667,1.667,1.667,1.667,211200000.0
2007-12-27 02:30:00,1.667,1.6671,1.667,1.6671,362000000.0
2007-12-27 02:31:00,1.6671,1.6673,1.66705,1.6673,423300000.0
2007-12-27 02:32:00,1.6673,1.6673,1.6672,1.6673,168000000.0
2007-12-27 02:33:00,1.6673,1.6673,1.6671,1.6671,308000000.0
2007-12-27 02:34:00,1.6671,1.6673,1.667,1.6673,138500000.0
2007-12-27 02:35:00,1.6673,1.6673,1.6668,1.6668,103700000.0
2007-12-27 02:36:00,1.6668,1.667,1.6668,1.66685,31500000.0
2007-12-27 02:37:00,1.66664,1.66701,1.66657,1.66658,70300000.0
2007-12-27 02:38:00,1.6668,1.6668,1.66655,1.6668,108600000.0
2007-12-27 02:39:00,1.6668,1.6668,1.6668,1.6668,32000000.0
2007-12-27 02:40:00,1.6668,1.667,1.6668,1.667,69000000.0
2007-12-27 02:41:00,1.6668,1.6671,1.6668,1.6671,62800000.0
2007-12-27 02:42:00,1.6671,1.6671,1.6671,1.6671,3500000.0
2007-12-27 02:43:00,1.6671,1.66715,1.66705,1.6671,107500000.0
2007-12-27 02:44:00,1.66705,1.6671,1.66705,1.66705,389700000.0
2007-12-27 02:45:00,1.6671,1.6671,1.6671,1.6671,185200000.0
2007-12-27 02:46:00,1.6671,1.6671,1.6671,1.6671,66800000.0
2007-12-27 02:47:00,1.6671,1.6671,1.667,1.6671,51100000.0
2007-12-27 02:48:00,1.6671,1.6672,1.66685,1.66685,169400000.0
2007-12-27 02:49:00,1.6672,1.6672,1.66715,1.66715,132500000.0
2007-12-27 02:50:00,1.66715,1.6673,1.66715,1.6672,224000000.0
2007-12-27 02:51:00,1.6672,1.6672,1.6672,1.6672,12000000.0
2007-12-27 02:52:00,1.6672,1.6672,1.667,1.66705,268500000.0
2007-12-27 02:53:00,1.66705,1.6671,1.66705,1.66705,427900000.0
2007-12-27 02:54:00,1.6671,1.6673,1.66705,1.6672,673700000.0
2007-12-27 02:55:00,1.6672,1.6672,1.6671,1.6672,622400000.0
2007-12-27 02:56:00,1.6672,1.6672,1.6671,1.6671,997200000.0
2007-12-27 02:57:00,1.6671,1.6671,1.667,1.6671,225199999.0
2007-12-27 02:58:00,1.6671,1.6673,1.6671,1.6673,196800000.0
2007-12-27 02:59:00,1.6673,1.6673,1.667,1.667,112700000.0
2007-12-27 03:00:00,1.6672,1.6673,1.66705,1.6671,237800000.0
2007-12-27 03:01:00,1.6671,1.6671,1.66695,1.66705,252400000.0
2007-12-27 03:02:00,1.66695,1.66705,1.66695,1.66705,108400000.0
2007-12-27 03:03:00,1.6669,1.6669,1.6669,1.6669,92000000.0
2007-12-27 03:04:00,1.6669,1.6671,1.6669,1.6671,359500000.0
2007-12-27 03:05:00,1.6671,1.6671,1.6669,1.6671,104000000.0
2007-12-27 03:06:00,1.6671,1.6671,1.6666,1.6671,126000000.0
2007-12-27 03:07:00,1.6671,1.6671,1.667,1.66705,301300000.0
2007-12-27 03:08:00,1.66705,1.6671,1.66705,1.6671,480100000.0
2007-12-27 03:09:00,1.66705,1.6671,1.66705,1.6671,110300000.0
2007-12-27 03:10:00,1.6669,1.6672,1.6669,1.6672,533600000.0
2007-12-27 03:11:00,1.6672,1.6674,1.667,1.667,404000000.0
2007-12-27 03:12:00,1.667,1.6673,1.6669,1.6671,599000000.0
2007-12-27 03:13:00,1.6671,1.6672,1.6671,1.6672,432000000.0
2007-12-27 03:14:00,1.6672,1.6673,1.66705,1.66705,183400000.0
2007-12-27 03:15:00,1.667,1.6674,1.667,1.6671,391700000.0
2007-12-27 03:16:00,1.6671,1.6671,1.6671,1.6671,172800000.0
2007-12-27 03:17:00,1.6671,1.6673,1.6671,1.6673,534000000.0
2007-12-27 03:18:00,1.6671,1.6673,1.6671,1.6673,6000000.0
2007-12-27 03:19:00,1.66728,1.66728,1.66709,1.66709,10000000.0
2007-12-27 03:20:00,1.66725,1.66725,1.66715,1.66725,77600000.0
2007-12-27 03:21:00,1.66725,1.6674,1.6669,1.6673,446200000.0
2007-12-27 03:22:00,1.6673,1.6674,1.66725,1.6674,366500000.0
2007-12-27 03:23:00,1.6674,1.6674,1.66715,1.6674,90200000.0
2007-12-27 03:24:00,1.6673,1.6673,1.6673,1.6673,12100000.0
2007-12-27 03:25:00,1.6673,1.6673,1.66715,1.6673,151600000.0
2007-12-27 03:26:00,1.6673,1.6673,1.6671,1.6672,714100000.0
2007-12-27 03:27:00,1.6672,1.6672,1.6671,1.6672,503199996.0
2007-12-27 03:28:00,1.6672,1.6672,1.6672,1.6672,87300000.0
2007-12-27 03:29:00,1.6672,1.6672,1.6672,1.6672,277400000.0
2007-12-27 03:30:00,1.6672,1.6672,1.6672,1.6672,85700000.0
2007-12-27 03:31:00,1.6672,1.6673,1.66705,1.6672,355999998.0
2007-12-27 03:32:00,1.6672,1.6672,1.6672,1.6672,69700000.0
2007-12-27 03:33:00,1.6672,1.6672,1.6672,1.6672,57200000.0
2007-12-27 03:34:00,1.6673,1.6673,1.6673,1.6673,55800000.0
2007-12-27 03:35:00,1.66725,1.66725,1.66725,1.66725,25200000.0
2007-12-27 03:36:00,1.6673,1.6673,1.66705,1.66715,320900001.0
2007-12-27 03:37:00,1.6672,1.6672,1.6671,1.6671,151299997.0
2007-12-27 03:38:00,1.6671,1.66745,1.6671,1.6673,305899999.0
2007-12-27 03:39:00,1.6673,1.6675,1.6671,1.6675,895000004.0
2007-12-27 03:40:00,1.6675,1.6675,1.6671,1.6671,870700001.0
2007-12-27 03:41:00,1.6672,1.66725,1.66715,1.66725,431400000.0
2007-12-27 03:42:00,1.6673,1.6673,1.6672,1.6672,16000000.0
2007-12-27 03:43:00,1.6672,1.6674,1.66695,1.6674,42400000.0
2007-12-27 03:44:00,1.6669,1.6674,1.6669,1.6674,435699999.0
2007-12-27 03:45:00,1.6674,1.6675,1.66705,1.6671,1043599995.0
2007-12-27 03:46:00,1.6671,1.6674,1.6671,1.6673,282400000.0
2007-12-27 03:47:00,1.6673,1.6673,1.66725,1.66725,88000000.0
2007-12-27 03:48:00,1.6669,1.6673,1.6669,1.66715,72000000.0
2007-12-27 03:49:00,1.6672,1.6672,1.6672,1.6672,24000000.0
2007-12-27 03:50:00,1.667,1.6673,1.667,1.6672,136000000.0
2007-12-27 03:51:00,1.6672,1.6672,1.667,1.66705,320400000.0
2007-12-27 03:52:00,1.66705,1.6674,1.66705,1.66725,284499999.0
2007-12-27 03:53:00,1.6673,1.6673,1.6671,1.6673,42500000.0
2007-12-27 03:54:00,1.6671,1.6671,1.6671,1.6671,20000000.0
2007-12-27 03:55:00,1.6671,1.6673,1.6671,1.6673,12200000.0
2007-12-27 03:56:00,1.6673,1.6673,1.6671,1.6671,164400000.0
2007-12-27 03:57:00,1.6671,1.6673,1.6671,1.6673,92700000.0
2007-12-27 03:58:00,1.6673,1.6673,1.6669,1.6673,210399999.0
2007-12-27 03:59:00,1.6673,1.6674,1.66725,1.6673,380700000.0
2007-12-27 04:00:00,1.6673,1.66745,1.6673,1.66745,344000000.0
2007-12-27 04:01:00,1.66745,1.6675,1.6674,1.6675,449700000.0
2007-12-27 04:02:00,1.6679,1.6679,1.6673,1.66755,1140400000.0
2007-12-27 04:03:00,1.66755,1.6677,1.6674,1.6675,799999998.0
2007-12-27 04:04:00,1.6675,1.6678,1.6674,1.6678,669200000.0
2007-12-27 04:05:00,1.6678,1.6678,1.66735,1.6676,316000000.0
2007-12-27 04:06:00,1.6676,1.6676,1.6673,1.6674,314200000.0
2007-12-27 04:07:00,1.6674,1.6674,1.6671,1.6672,101600000.0
2007-12-27 04:08:00,1.6672,1.6674,1.6672,1.6674,26000000.0
2007-12-27 04:09:00,1.6674,1.6674,1.6673,1.6673,69900000.0
2007-12-27 04:10:00,1.66735,1.66735,1.66735,1.66735,40000000.0
2007-12-27 04:11:00,1.6672,1.6675,1.6671,1.6671,52800000.0
2007-12-27 04:12:00,1.6671,1.66755,1.6671,1.6673,268800000.0
2007-12-27 04:13:00,1.6673,1.6674,1.6671,1.6674,261000003.0
2007-12-27 04:14:00,1.66735,1.6675,1.6673,1.6673,1084599988.0
2007-12-27 04:15:00,1.6673,1.6676,1.6673,1.6676,936300000.0
2007-12-27 04:16:00,1.6676,1.6676,1.6674,1.6675,256000000.0
2007-12-27 04:17:00,1.6675,1.6675,1.6675,1.6675,40000000.0
2007-12-27 04:18:00,1.6674,1.6676,1.6671,1.6676,305300000.0
2007-12-27 04:19:00,1.6676,1.6676,1.66725,1.66725,595600000.0
2007-12-27 04:20:00,1.6673,1.6675,1.66715,1.6673,734300000.0
2007-12-27 04:21:00,1.6673,1.6673,1.66725,1.6673,288200000.0
2007-12-27 04:22:00,1.6673,1.6673,1.66725,1.66725,78300000.0
2007-12-27 04:23:00,1.66725,1.6673,1.66725,1.6673,73000000.0
2007-12-27 04:24:00,1.6671,1.6671,1.6671,1.6671,36000000.0
2007-12-27 04:25:00,1.6671,1.6673,1.667,1.6673,114200000.0
2007-12-27 04:26:00,1.66725,1.6673,1.66725,1.6673,406200000.0
2007-12-27 04:27:00,1.6673,1.6673,1.6671,1.6671,66000000.0
2007-12-27 04:28:00,1.66725,1.66725,1.66715,1.66725,44500000.0
2007-12-27 04:29:00,1.6673,1.6673,1.66725,1.6673,55200000.0
2007-12-27 04:30:00,1.6673,1.6673,1.66695,1.667,37000000.0
2007-12-27 04:31:00,1.6673,1.6673,1.6671,1.6671,55500000.0
2007-12-27 04:32:00,1.6671,1.6673,1.6671,1.6673,171300000.0
2007-12-27 04:33:00,1.6671,1.6673,1.6671,1.6673,223100000.0
2007-12-27 04:34:00,1.6673,1.6673,1.6673,1.6673,12500000.0
2007-12-27 04:35:00,1.66696,1.66711,1.66688,1.66688,171200000.0
2007-12-27 04:36:00,1.6672,1.6673,1.6672,1.6673,24500000.0
2007-12-27 04:37:00,1.66697,1.66699,1.66649,1.66649,240000000.0
2007-12-27 04:38:00,1.6672,1.6673,1.6672,1.6673,40500000.0
2007-12-27 04:39:00,1.6673,1.6673,1.6672,1.6672,35799999.0
2007-12-27 04:40:00,1.6673,1.6674,1.6673,1.6674,30099999.0
2007-12-27 04:41:00,1.6672,1.6674,1.6672,1.6674,16000000.0
2007-12-27 04:42:00,1.66715,1.6674,1.66715,1.6673,76900000.0
2007-12-27 04:43:00,1.66715,1.6674,1.66715,1.6673,182000000.0
2007-12-27 04:44:00,1.6673,1.6674,1.66725,1.6673,168000000.0
2007-12-27 04:45:00,1.6673,1.6674,1.66725,1.6673,85500000.0
2007-12-27 04:46:00,1.6672,1.6673,1.6672,1.6673,55200000.0
2007-12-27 04:47:00,1.6672,1.6673,1.66695,1.66695,105000000.0
2007-12-27 04:48:00,1.6672,1.6673,1.6672,1.6672,116199997.0
2007-12-27 04:49:00,1.6672,1.6674,1.6671,1.6674,358799996.0
2007-12-27 04:50:00,1.6674,1.6674,1.6672,1.66735,85900000.0
2007-12-27 04:51:00,1.66735,1.66735,1.66735,1.66735,92600000.0
2007-12-27 04:52:00,1.66735,1.66735,1.66735,1.66735,12000000.0
2007-12-27 04:53:00,1.6673,1.6673,1.6673,1.6673,13300000.0
2007-12-27 04:54:00,1.6672,1.6674,1.6672,1.6674,71899997.0
2007-12-27 04:55:00,1.6674,1.6674,1.66735,1.66735,32000000.0
2007-12-27 04:56:00,1.6673,1.6674,1.6673,1.6674,42600000.0
2007-12-27 04:57:00,1.66735,1.6674,1.6673,1.6673,93000000.0
2007-12-27 04:58:00,1.6673,1.6674,1.6673,1.6674,484400003.0
2007-12-27 04:59:00,1.66725,1.6675,1.66725,1.6674,249600000.0
2007-12-27 05:00:00,1.6672,1.6674,1.6672,1.6674,241300000.0
2007-12-27 05:01:00,1.6674,1.6674,1.66715,1.66715,42800000.0
2007-12-27 05:02:00,1.6674,1.6675,1.6674,1.6675,410500000.0
2007-12-27 05:03:00,1.6675,1.6675,1.6674,1.6675,190800000.0
2007-12-27 05:04:00,1.6675,1.6675,1.66745,1.66745,66400000.0
2007-12-27 05:05:00,1.6674,1.6674,1.66725,1.6674,78800000.0
2007-12-27 05:06:00,1.66735,1.6675,1.66735,1.6675,170000000.0
2007-12-27 05:07:00,1.6675,1.6676,1.6674,1.6676,529800003.0
2007-12-27 05:08:00,1.6676,1.6676,1.6673,1.6673,516000000.0
2007-12-27 05:09:00,1.66725,1.6673,1.6672,1.6672,793400016.0
2007-12-27 05:10:00,1.6672,1.6673,1.6672,1.6673,385200002.0
2007-12-27 05:11:00,1.6672,1.6675,1.6672,1.6675,186000000.0
2007-12-27 05:12:00,1.66745,1.6675,1.6673,1.6673,219300000.0
2007-12-27 05:13:00,1.6673,1.6675,1.6673,1.66745,42400000.0
2007-12-27 05:14:00,1.6671,1.66755,1.6671,1.66755,175300000.0
2007-12-27 05:15:00,1.6675,1.66765,1.6673,1.6674,871500019.0
2007-12-27 05:16:00,1.6673,1.6676,1.6673,1.6676,521700006.0
2007-12-27 05:17:00,1.6672,1.6676,1.66715,1.6676,204000000.0
2007-12-27 05:18:00,1.6676,1.6676,1.66725,1.66725,619399998.0
2007-12-27 05:19:00,1.6673,1.6673,1.6673,1.6673,496200000.0
2007-12-27 05:20:00,1.6673,1.6673,1.6672,1.6672,210299999.0
2007-12-27 05:21:00,1.6673,1.6673,1.6673,1.6673,195200000.0
2007-12-27 05:22:00,1.6673,1.6673,1.6673,1.6673,353200000.0
2007-12-27 05:23:00,1.6673,1.6673,1.6672,1.6673,359799998.0
2007-12-27 05:24:00,1.6673,1.6673,1.6672,1.6673,143699998.0
2007-12-27 05:25:00,1.6673,1.6673,1.6672,1.6673,88100000.0
2007-12-27 05:26:00,1.6673,1.6673,1.6673,1.6673,78400000.0
2007-12-27 05:27:00,1.6672,1.6673,1.6672,1.6673,98700000.0
2007-12-27 05:28:00,1.6673,1.6673,1.6673,1.6673,107200000.0
2007-12-27 05:29:00,1.6673,1.6673,1.6673,1.6673,299200000.0
2007-12-27 05:30:00,1.6673,1.6673,1.6673,1.6673,67200000.0
2007-12-27 05:31:00,1.6673,1.6674,1.6673,1.6674,217399999.0
2007-12-27 05:32:00,1.6672,1.6672,1.6671,1.6671,88000000.0
2007-12-27 05:33:00,1.6673,1.6674,1.6672,1.6674,60800000.0
2007-12-27 05:34:00,1.6674,1.6674,1.6674,1.6674,9000000.0
2007-12-27 05:35:00,1.6672,1.6672,1.6672,1.6672,24000000.0
2007-12-27 05:36:00,1.6674,1.6674,1.6674,1.6674,7000000.0
2007-12-27 05:37:00,1.6672,1.6672,1.6672,1.6672,20000000.0
2007-12-27 05:38:00,1.66735,1.6674,1.6672,1.6674,25100000.0
2007-12-27 05:39:00,1.66735,1.66735,1.66715,1.66715,20000000.0
2007-12-27 05:40:00,1.66705,1.6674,1.667,1.667,36600000.0
2007-12-27 05:41:00,1.6674,1.6674,1.6672,1.6674,29400000.0
2007-12-27 05:42:00,1.6674,1.6674,1.6672,1.66735,119000000.0
2007-12-27 05:43:00,1.6672,1.6674,1.6672,1.6674,105300000.0
2007-12-27 05:44:00,1.6674,1.6674,1.6674,1.6674,16400000.0
2007-12-27 05:45:00,1.6672,1.6674,1.6672,1.6674,96000000.0
2007-12-27 05:46:00,1.6674,1.6674,1.6673,1.6673,216999990.0
2007-12-27 05:47:00,1.6673,1.6673,1.6673,1.6673,13300000.0
2007-12-27 05:48:00,1.6672,1.6673,1.6672,1.6672,58100000.0
2007-12-27 05:49:00,1.6672,1.6674,1.6672,1.6674,431600000.0
2007-12-27 05:50:00,1.6672,1.6674,1.6672,1.6674,51900000.0
2007-12-27 05:51:00,1.6672,1.6674,1.6672,1.6672,20100000.0
2007-12-27 05:52:00,1.6673,1.6674,1.6672,1.6672,203800000.0
2007-12-27 05:53:00,1.6672,1.6673,1.6672,1.66725,117699998.0
2007-12-27 05:54:00,1.6672,1.66725,1.6672,1.66725,119300000.0
2007-12-27 05:55:00,1.6671,1.6671,1.6671,1.6671,4000000.0
2007-12-27 05:56:00,1.6671,1.6673,1.6671,1.66725,162900000.0
2007-12-27 05:57:00,1.66725,1.6674,1.66725,1.6673,449600000.0
2007-12-27 05:58:00,1.6671,1.6673,1.6671,1.6673,57500000.0
2007-12-27 05:59:00,1.6673,1.6674,1.6673,1.6673,198000000.0
2007-12-27 06:00:00,1.6673,1.6673,1.6671,1.6671,24500000.0
2007-12-27 06:01:00,1.6671,1.6673,1.6671,1.6671,197500000.0
2007-12-27 06:02:00,1.6673,1.6675,1.66725,1.6673,855600000.0
2007-12-27 06:03:00,1.6673,1.66745,1.66725,1.6673,772400000.0
2007-12-27 06:04:00,1.6673,1.6673,1.66725,1.66725,826000000.0
2007-12-27 06:05:00,1.6672,1.6675,1.6672,1.66725,842599999.0
2007-12-27 06:06:00,1.66725,1.6674,1.66725,1.6673,935800000.0
2007-12-27 06:07:00,1.6673,1.6673,1.6673,1.6673,58900000.0
2007-12-27 06:08:00,1.6673,1.6673,1.6673,1.6673,210200000.0
2007-12-27 06:09:00,1.6673,1.6673,1.6672,1.6673,252100000.0
2007-12-27 06:10:00,1.6673,1.6673,1.6673,1.6673,228300000.0
2007-12-27 06:11:00,1.6673,1.6673,1.6673,1.6673,315300000.0
2007-12-27 06:12:00,1.6673,1.6673,1.6673,1.6673,348100000.0
2007-12-27 06:13:00,1.6673,1.6673,1.6671,1.6671,219200000.0
2007-12-27 06:14:00,1.6672,1.6672,1.667,1.667,91000000.0
2007-12-27 06:15:00,1.6672,1.6672,1.6669,1.667,287800000.0
2007-12-27 06:16:00,1.66695,1.667,1.6669,1.667,392200000.0
2007-12-27 06:17:00,1.667,1.667,1.6669,1.667,167900000.0
2007-12-27 06:18:00,1.667,1.667,1.6669,1.667,351700000.0
2007-12-27 06:19:00,1.667,1.6671,1.6669,1.6671,518500000.0
2007-12-27 06:20:00,1.6669,1.6671,1.6669,1.66695,196500000.0
2007-12-27 06:21:00,1.667,1.667,1.66695,1.667,353900000.0
2007-12-27 06:22:00,1.6669,1.667,1.6669,1.667,179300000.0
2007-12-27 06:23:00,1.667,1.667,1.667,1.667,74500000.0
2007-12-27 06:24:00,1.66685,1.667,1.66685,1.667,12800000.0
2007-12-27 06:25:00,1.6669,1.667,1.6669,1.667,57000000.0
2007-12-27 06:26:00,1.6673,1.6673,1.66685,1.667,106900000.0
2007-12-27 06:27:00,1.66695,1.667,1.66695,1.667,95200000.0
2007-12-27 06:28:00,1.667,1.667,1.667,1.667,81900000.0
2007-12-27 06:29:00,1.6668,1.667,1.6668,1.667,9500000.0
2007-12-27 06:30:00,1.667,1.667,1.66695,1.66695,23000000.0
2007-12-27 06:31:00,1.6668,1.667,1.6668,1.66695,53000000.0
2007-12-27 06:32:00,1.667,1.667,1.6669,1.66695,101399997.0
2007-12-27 06:33:00,1.6666,1.667,1.6666,1.6669,44599999.0
2007-12-27 06:34:00,1.6668,1.6668,1.6668,1.6668,12000000.0
2007-12-27 06:35:00,1.6668,1.667,1.6668,1.667,52000000.0
2007-12-27 06:36:00,1.667,1.667,1.667,1.667,500000.0
2007-12-27 06:37:00,1.6668,1.6668,1.6668,1.6668,8000000.0
2007-12-27 06:38:00,1.6666,1.66665,1.6666,1.66665,24000000.0
2007-12-27 06:39:00,1.66673,1.66673,1.66659,1.66664,330000005.0
2007-12-27 06:40:00,1.66665,1.66665,1.66665,1.66665,4000000.0
2007-12-27 06:41:00,1.66665,1.667,1.66665,1.667,86600000.0
2007-12-27 06:42:00,1.667,1.667,1.667,1.667,9300000.0
2007-12-27 06:43:00,1.66665,1.66665,1.66655,1.6666,289799994.0
2007-12-27 06:44:00,1.6668,1.6668,1.6666,1.66665,24000000.0
2007-12-27 06:45:00,1.66665,1.66665,1.66665,1.66665,12000000.0
2007-12-27 06:46:00,1.66665,1.66665,1.66665,1.66665,4000000.0
2007-12-27 06:47:00,1.667,1.667,1.6668,1.66695,85200000.0
2007-12-27 06:48:00,1.667,1.667,1.667,1.667,500000.0
2007-12-27 06:49:00,1.667,1.667,1.66695,1.66695,81800000.0
2007-12-27 06:50:00,1.667,1.667,1.667,1.667,1000000.0
2007-12-27 06:51:00,1.6668,1.667,1.6668,1.667,198000000.0
2007-12-27 06:52:00,1.667,1.667,1.667,1.667,116800000.0
2007-12-27 06:53:00,1.667,1.667,1.667,1.667,108800000.0
2007-12-27 06:54:00,1.667,1.667,1.6669,1.6669,93300000.0
2007-12-27 06:55:00,1.6669,1.667,1.6669,1.667,112300000.0
2007-12-27 06:56:00,1.667,1.667,1.667,1.667,122800000.0
2007-12-27 06:57:00,1.667,1.667,1.667,1.667,627200000.0
2007-12-27 06:58:00,1.667,1.667,1.6669,1.667,98500000.0
2007-12-27 06:59:00,1.667,1.667,1.667,1.667,40400000.0
2007-12-27 07:00:00,1.6668,1.6671,1.6668,1.667,145200000.0
2007-12-27 07:01:00,1.667,1.667,1.667,1.667,283200000.0
2007-12-27 07:02:00,1.667,1.667,1.667,1.667,47100000.0
2007-12-27 07:03:00,1.667,1.667,1.667,1.667,108800000.0
2007-12-27 07:04:00,1.667,1.6671,1.6669,1.66705,388000000.0
2007-12-27 07:05:00,1.6671,1.6673,1.6668,1.667,843199999.0
2007-12-27 07:06:00,1.667,1.6672,1.66695,1.667,772400000.0
2007-12-27 07:07:00,1.667,1.6672,1.667,1.6671,119500000.0
2007-12-27 07:08:00,1.66685,1.6673,1.6668,1.66725,170400000.0
2007-12-27 07:09:00,1.6672,1.6673,1.66695,1.6671,634499999.0
2007-12-27 07:10:00,1.6671,1.6671,1.667,1.667,307000000.0
2007-12-27 07:11:00,1.667,1.6671,1.66695,1.66695,721200000.0
2007-12-27 07:12:00,1.667,1.667,1.667,1.667,212800000.0
2007-12-27 07:13:00,1.667,1.667,1.66695,1.66695,262900000.0
2007-12-27 07:14:00,1.6668,1.667,1.6668,1.667,104400000.0
2007-12-27 07:15:00,1.66695,1.667,1.66695,1.667,138000000.0
2007-12-27 07:16:00,1.667,1.667,1.667,1.667,12800000.0
2007-12-27 07:17:00,1.667,1.6671,1.6669,1.667,485499997.0
2007-12-27 07:18:00,1.66695,1.667,1.6669,1.667,79700000.0
2007-12-27 07:19:00,1.667,1.667,1.667,1.667,90500000.0
2007-12-27 07:20:00,1.667,1.667,1.66665,1.66665,48000000.0
2007-12-27 07:21:00,1.667,1.667,1.6668,1.6668,95000000.0
2007-12-27 07:22:00,1.6668,1.667,1.6668,1.6669,27000000.0
2007-12-27 07:23:00,1.66659,1.66685,1.66653,1.66675,367999997.0
2007-12-27 07:24:00,1.6668,1.6668,1.6668,1.6668,24000000.0
2007-12-27 07:25:00,1.6668,1.6668,1.6668,1.6668,17700000.0
2007-12-27 07:26:00,1.6666,1.667,1.6666,1.66695,400000000.0
2007-12-27 07:27:00,1.6668,1.667,1.6668,1.667,50000000.0
2007-12-27 07:28:00,1.6668,1.667,1.6668,1.667,139000000.0
2007-12-27 07:29:00,1.6668,1.667,1.6668,1.667,25000000.0
2007-12-27 07:30:00,1.6668,1.667,1.6668,1.667,40000000.0
2007-12-27 07:31:00,1.667,1.667,1.667,1.667,252500000.0
2007-12-27 07:32:00,1.667,1.667,1.6668,1.6668,227000000.0
2007-12-27 07:33:00,1.6668,1.667,1.6666,1.667,286300000.0
2007-12-27 07:34:00,1.667,1.667,1.66695,1.66695,213500000.0
2007-12-27 07:35:00,1.667,1.6674,1.667,1.6674,218000000.0
2007-12-27 07:36:00,1.6674,1.6675,1.6673,1.6675,396000000.0
2007-12-27 07:37:00,1.6675,1.6676,1.66735,1.6676,373800000.0
2007-12-27 07:38:00,1.66755,1.6676,1.66745,1.6676,349900000.0
2007-12-27 07:39:00,1.6676,1.6676,1.667,1.6672,343999999.0
2007-12-27 07:40:00,1.6672,1.6672,1.667,1.66705,445600000.0
2007-12-27 07:41:00,1.6671,1.6671,1.6671,1.6671,216000000.0
2007-12-27 07:42:00,1.6671,1.6671,1.667,1.66705,276400000.0
2007-12-27 07:43:00,1.66705,1.6671,1.66705,1.6671,489500000.0
2007-12-27 07:44:00,1.6671,1.6676,1.6671,1.6676,604000000.0
2007-12-27 07:45:00,1.6676,1.6677,1.6671,1.6672,682200000.0
2007-12-27 07:46:00,1.6671,1.6675,1.6671,1.66745,1183900000.0
2007-12-27 07:47:00,1.6675,1.6679,1.6671,1.6679,1221500000.0
2007-12-27 07:48:00,1.6679,1.6681,1.6668,1.6668,596800000.0
2007-12-27 07:49:00,1.6668,1.6673,1.66605,1.6666,1141899998.0
2007-12-27 07:50:00,1.6666,1.6672,1.66645,1.6672,1932500003.0
2007-12-27 07:51:00,1.66715,1.6672,1.6667,1.6667,356200000.0
2007-12-27 07:52:00,1.6667,1.667,1.6666,1.667,932000000.0
2007-12-27 07:53:00,1.667,1.667,1.66675,1.6668,1296300000.0
2007-12-27 07:54:00,1.6668,1.6671,1.6668,1.667,988200000.0
2007-12-27 07:55:00,1.66695,1.6673,1.6669,1.667,966400000.0
2007-12-27 07:56:00,1.667,1.6674,1.667,1.6671,804000000.0
2007-12-27 07:57:00,1.6671,1.6671,1.6669,1.6671,187999999.0
2007-12-27 07:58:00,1.6671,1.6675,1.6671,1.6671,1451600000.0
2007-12-27 07:59:00,1.6671,1.66745,1.6671,1.66745,1142800003.0
2007-12-27 08:00:00,1.66745,1.6676,1.66725,1.6676,1210700000.0
2007-12-27 08:01:00,1.6676,1.6676,1.6672,1.6675,387700000.0
2007-12-27 08:02:00,1.6675,1.6675,1.66725,1.6673,31200000.0
2007-12-27 08:03:00,1.6675,1.6675,1.66715,1.6672,526100000.0
2007-12-27 08:04:00,1.6672,1.6678,1.6672,1.6676,1185200000.0
2007-12-27 08:05:00,1.6676,1.6677,1.6675,1.6675,744000000.0
2007-12-27 08:06:00,1.6675,1.6678,1.667,1.6672,1189300000.0
2007-12-27 08:07:00,1.6672,1.6675,1.667,1.667,757600000.0
2007-12-27 08:08:00,1.667,1.6671,1.6668,1.66685,197900000.0
2007-12-27 08:09:00,1.66685,1.6675,1.6668,1.6672,817600001.0
2007-12-27 08:10:00,1.6672,1.6673,1.667,1.6673,599700003.0
2007-12-27 08:11:00,1.6672,1.6673,1.6672,1.6673,322000001.0
2007-12-27 08:12:00,1.6673,1.6673,1.6673,1.6673,334800000.0
2007-12-27 08:13:00,1.6673,1.6673,1.6672,1.6673,330200002.0
2007-12-27 08:14:00,1.6673,1.6673,1.6672,1.6673,492800005.0
2007-12-27 08:15:00,1.6673,1.6674,1.66725,1.6673,406100000.0
2007-12-27 08:16:00,1.6673,1.6673,1.6672,1.6672,102600000.0
2007-12-27 08:17:00,1.6672,1.6676,1.6672,1.66725,339900000.0
2007-12-27 08:18:00,1.6672,1.6673,1.6672,1.6673,224300007.0
2007-12-27 08:19:00,1.6672,1.6673,1.6672,1.6673,267600004.0
2007-12-27 08:20:00,1.6673,1.6676,1.6673,1.6675,548800000.0
2007-12-27 08:21:00,1.6675,1.6676,1.66745,1.66755,622200000.0
2007-12-27 08:22:00,1.66755,1.6676,1.6674,1.6675,1237300000.0
2007-12-27 08:23:00,1.6675,1.6676,1.6674,1.6675,932000000.0
2007-12-27 08:24:00,1.66735,1.6675,1.66735,1.6675,293600000.0
2007-12-27 08:25:00,1.6675,1.6675,1.6673,1.6673,443600000.0
2007-12-27 08:26:00,1.6673,1.6674,1.6672,1.6672,492300001.0
2007-12-27 08:27:00,1.6672,1.6673,1.6672,1.6673,68200000.0
2007-12-27 08:28:00,1.6673,1.6674,1.6673,1.6674,209800000.0
2007-12-27 08:29:00,1.6673,1.6676,1.6673,1.6674,259700000.0
2007-12-27 08:30:00,1.6674,1.6674,1.6673,1.6673,1225200000.0
2007-12-27 08:31:00,1.6673,1.6673,1.66725,1.6673,1005900000.0
2007-12-27 08:32:00,1.66725,1.6673,1.66725,1.6673,491600005.0
2007-12-27 08:33:00,1.66725,1.6673,1.66725,1.66725,476199999.0
2007-12-27 08:34:00,1.6673,1.6673,1.6673,1.6673,370000000.0
2007-12-27 08:35:00,1.6673,1.6674,1.6672,1.6673,275500000.0
2007-12-27 08:36:00,1.6673,1.6673,1.6672,1.6673,68400000.0
2007-12-27 08:37:00,1.6673,1.6675,1.6671,1.6674,1109600003.0
2007-12-27 08:38:00,1.6674,1.6675,1.6674,1.6674,1363200000.0
2007-12-27 08:39:00,1.6674,1.6675,1.6674,1.6675,433600000.0
2007-12-27 08:40:00,1.66725,1.6675,1.6671,1.6671,227600000.0
2007-12-27 08:41:00,1.6671,1.6674,1.6669,1.6669,1090399998.0
2007-12-27 08:42:00,1.6669,1.667,1.6669,1.667,856399997.0
2007-12-27 08:43:00,1.667,1.6675,1.6669,1.6674,750899998.0
2007-12-27 08:44:00,1.66745,1.6675,1.6674,1.6674,280000000.0
2007-12-27 08:45:00,1.66745,1.66745,1.66735,1.6674,300000000.0
2007-12-27 08:46:00,1.6674,1.6674,1.6672,1.66735,322400000.0
2007-12-27 08:47:00,1.6674,1.6674,1.6669,1.6669,383299998.0
2007-12-27 08:48:00,1.667,1.667,1.6668,1.667,181799999.0
2007-12-27 08:49:00,1.667,1.6672,1.6669,1.6672,532400000.0
2007-12-27 08:50:00,1.6672,1.6672,1.6671,1.6672,238200000.0
2007-12-27 08:51:00,1.6671,1.6672,1.6671,1.6672,44000000.0
2007-12-27 08:52:00,1.6672,1.6672,1.6671,1.6672,47200000.0
2007-12-27 08:53:00,1.6672,1.6672,1.6671,1.66715,351400010.0
2007-12-27 08:54:00,1.6671,1.6672,1.6671,1.6672,109000000.0
2007-12-27 08:55:00,1.6672,1.6672,1.66705,1.6672,767599999.0
2007-12-27 08:56:00,1.6672,1.6672,1.6671,1.6672,465400000.0
2007-12-27 08:57:00,1.6672,1.6672,1.6671,1.6672,226699999.0
2007-12-27 08:58:00,1.6672,1.6673,1.66705,1.6671,487199998.0
2007-12-27 08:59:00,1.6671,1.6671,1.66705,1.6671,554800000.0
2007-12-27 09:00:00,1.6671,1.6671,1.667,1.667,842699983.0
2007-12-27 09:01:00,1.667,1.6671,1.6669,1.6671,1364300025.0
2007-12-27 09:02:00,1.6671,1.6672,1.6671,1.6672,1144499983.0
2007-12-27 09:03:00,1.6672,1.66735,1.6672,1.6673,966000009.0
2007-12-27 09:04:00,1.6673,1.6673,1.66715,1.66715,65600000.0
2007-12-27 09:05:00,1.66715,1.6673,1.667,1.667,805599998.0
2007-12-27 09:06:00,1.66705,1.6671,1.667,1.667,539799999.0
2007-12-27 09:07:00,1.667,1.6671,1.667,1.6671,207199997.0
2007-12-27 09:08:00,1.6671,1.6671,1.667,1.6671,208400000.0
2007-12-27 09:09:00,1.667,1.6673,1.667,1.66725,452000000.0
2007-12-27 09:10:00,1.6673,1.6673,1.66695,1.6673,388000007.0
2007-12-27 09:11:00,1.6673,1.66745,1.66715,1.6674,372200000.0
2007-12-27 09:12:00,1.6674,1.6674,1.66695,1.6673,350699998.0
2007-12-27 09:13:00,1.6672,1.6673,1.66715,1.6673,777200000.0
2007-12-27 09:14:00,1.6671,1.6673,1.667,1.66715,540600003.0
2007-12-27 09:15:00,1.66715,1.6672,1.66695,1.6671,297800000.0
2007-12-27 09:16:00,1.6671,1.66715,1.667,1.6671,356799999.0
2007-12-27 09:17:00,1.66715,1.66725,1.6671,1.66715,627600000.0
2007-12-27 09:18:00,1.6672,1.66735,1.66705,1.66735,1361300002.0
2007-12-27 09:19:00,1.6676,1.6677,1.6674,1.6676,1860100032.0
2007-12-27 09:20:00,1.66715,1.66755,1.66705,1.66745,1860100032.0
2007-12-27 09:21:00,1.6674,1.6674,1.6671,1.6673,1944799980.0
2007-12-27 09:22:00,1.66735,1.6676,1.66725,1.66745,1944799980.0
2007-12-27 09:23:00,1.66745,1.66745,1.66725,1.6674,677899975.0
2007-12-27 09:24:00,1.6674,1.6674,1.66725,1.6674,622700007.0
2007-12-27 09:25:00,1.66715,1.6674,1.66715,1.6674,10000000.0
2007-12-27 09:26:00,1.6674,1.6674,1.6672,1.6673,288800001.0
2007-12-27 09:27:00,1.6671,1.6673,1.66705,1.6673,1245499997.0
2007-12-27 09:28:00,1.6673,1.6675,1.6672,1.6673,854299995.0
2007-12-27 09:29:00,1.6673,1.6675,1.66725,1.6674,123700000.0
2007-12-27 09:30:00,1.6674,1.6675,1.6674,1.6674,299599994.0
2007-12-27 09:31:00,1.6674,1.6675,1.6673,1.6675,984999968.0
2007-12-27 09:32:00,1.6675,1.6675,1.6674,1.6674,1168899994.0
2007-12-27 09:33:00,1.6674,1.6675,1.6674,1.6675,831599998.0
2007-12-27 09:34:00,1.6675,1.6675,1.667,1.6671,898400002.0
2007-12-27 09:35:00,1.6672,1.6673,1.6672,1.6672,1518900024.0
2007-12-27 09:36:00,1.6673,1.6674,1.6671,1.6672,1518900024.0
2007-12-27 09:37:00,1.6671,1.6673,1.667,1.66725,412300000.0
2007-12-27 09:38:00,1.66725,1.6673,1.667,1.667,792300008.0
2007-12-27 09:39:00,1.667,1.6671,1.667,1.6671,882400000.0
2007-12-27 09:40:00,1.6671,1.6673,1.6669,1.66725,524699999.0
2007-12-27 09:41:00,1.6673,1.6674,1.6669,1.6671,1517600019.0
2007-12-27 09:42:00,1.6671,1.6672,1.667,1.6672,106799998.0
2007-12-27 09:43:00,1.6672,1.6672,1.667,1.6672,655899988.0
2007-12-27 09:44:00,1.6672,1.6673,1.6671,1.6672,1124900009.0
2007-12-27 09:45:00,1.6672,1.6672,1.6672,1.6672,560800000.0
2007-12-27 09:46:00,1.6672,1.6672,1.6672,1.6672,93500000.0
2007-12-27 09:47:00,1.6672,1.6672,1.667,1.6671,831700014.0
2007-12-27 09:48:00,1.6671,1.6671,1.6669,1.667,722799988.0
2007-12-27 09:49:00,1.6677,1.6677,1.6676,1.6677,2036899999.0
2007-12-27 09:50:00,1.6669,1.6671,1.6669,1.6671,2036899999.0
2007-12-27 09:51:00,1.667,1.6671,1.667,1.667,917499989.0
2007-12-27 09:52:00,1.667,1.6671,1.6669,1.667,1914300001.0
2007-12-27 09:53:00,1.667,1.667,1.6669,1.667,744799999.0
2007-12-27 09:54:00,1.667,1.667,1.66685,1.667,429600000.0
2007-12-27 09:55:00,1.667,1.667,1.6667,1.6669,1249399978.0
2007-12-27 09:56:00,1.6669,1.667,1.6668,1.667,1448799956.0
2007-12-27 09:57:00,1.667,1.6671,1.667,1.667,1436800002.0
2007-12-27 09:58:00,1.667,1.6671,1.6669,1.66695,1828699988.0
2007-12-27 09:59:00,1.66695,1.6672,1.66695,1.66715,913000005.0
2007-12-27 10:00:00,1.66715,1.6674,1.6671,1.6674,659299983.0
2007-12-27 10:01:00,1.6674,1.6674,1.667,1.6673,1302399988.0
2007-12-27 10:02:00,1.6676,1.6676,1.6671,1.6672,1247599984.0
2007-12-27 10:03:00,1.6671,1.6671,1.667,1.667,1247599984.0
2007-12-27 10:04:00,1.6675,1.6676,1.6673,1.6676,1247599984.0
2007-12-27 10:05:00,1.6676,1.6677,1.6675,1.6676,825600002.0
2007-12-27 10:06:00,1.6676,1.66765,1.6675,1.66765,1177999982.0
2007-12-27 10:07:00,1.66765,1.6678,1.6675,1.66765,1455199995.0
2007-12-27 10:08:00,1.66765,1.6677,1.66755,1.66765,556799985.0
2007-12-27 10:09:00,1.66765,1.6677,1.6676,1.66765,106899999.0
2007-12-27 10:10:00,1.66765,1.6677,1.6675,1.66755,843699997.0
2007-12-27 10:11:00,1.66755,1.6677,1.6675,1.6675,814400008.0
2007-12-27 10:12:00,1.6675,1.6676,1.6672,1.6673,430200009.0
2007-12-27 10:13:00,1.6673,1.6674,1.6672,1.6672,2122000018.0
2007-12-27 10:14:00,1.66735,1.6674,1.66715,1.6674,715300002.0
2007-12-27 10:15:00,1.6674,1.6675,1.6674,1.6674,733800013.0
2007-12-27 10:16:00,1.6674,1.6677,1.6674,1.6676,1261000019.0
2007-12-27 10:17:00,1.6677,1.66775,1.6675,1.6677,921900011.0
2007-12-27 10:18:00,1.6677,1.6678,1.6676,1.6678,903999989.0
2007-12-27 10:19:00,1.6677,1.6681,1.6676,1.668,882899997.0
2007-12-27 10:20:00,1.6678,1.6679,1.6677,1.6678,820199988.0
2007-12-27 10:21:00,1.6676,1.6676,1.6674,1.6675,820199988.0
2007-12-27 10:22:00,1.6678,1.6678,1.6676,1.6677,1185199995.0
2007-12-27 10:23:00,1.6678,1.6678,1.6677,1.6678,1185199995.0
2007-12-27 10:24:00,1.6676,1.66835,1.6675,1.66815,1185199995.0
2007-12-27 10:25:00,1.66815,1.6682,1.66795,1.66795,1264999975.0
2007-12-27 10:26:00,1.66795,1.6681,1.66795,1.668,1834200028.0
2007-12-27 10:27:00,1.6677,1.6677,1.6676,1.6676,1222000008.0
2007-12-27 10:28:00,1.66805,1.66815,1.668,1.668,1222000008.0
2007-12-27 10:29:00,1.6677,1.6677,1.6677,1.6677,1932000020.0
2007-12-27 10:32:00,1.6679,1.6679,1.6675,1.6677,1932000020.0
2007-12-27 10:33:00,1.6675,1.6676,1.6675,1.6676,716599998.0
2007-12-27 10:34:00,1.6675,1.6677,1.6675,1.6676,716599998.0
2007-12-27 10:35:00,1.6678,1.6678,1.6675,1.6676,716599998.0
2007-12-27 10:36:00,1.6676,1.6677,1.6675,1.6677,850200000.0
2007-12-27 10:38:00,1.66745,1.6677,1.66745,1.6676,1899200039.0
2007-12-27 10:39:00,1.6676,1.66785,1.6676,1.66785,1567200026.0
2007-12-27 10:40:00,1.6677,1.6678,1.6677,1.6677,2067400014.0
2007-12-27 10:41:00,1.6673,1.6677,1.66725,1.6675,2067400014.0
2007-12-27 10:42:00,1.6675,1.6679,1.6674,1.6678,1854400005.0
2007-12-27 10:43:00,1.6678,1.66795,1.6676,1.6676,1287399997.0
2007-12-27 10:44:00,1.6676,1.6678,1.66745,1.6677,1813899986.0
2007-12-27 10:45:00,1.6678,1.6679,1.6676,1.6676,1916699979.0
2007-12-27 10:46:00,1.6677,1.66795,1.6677,1.6679,1916699979.0
2007-12-27 10:48:00,1.6676,1.6678,1.6676,1.6678,1696099990.0
2007-12-27 10:49:00,1.6677,1.6677,1.6676,1.6676,1696099990.0
2007-12-27 10:50:00,1.668,1.668,1.6677,1.6677,1696099990.0
2007-12-27 10:51:00,1.6677,1.668,1.6676,1.6678,2143400015.0
2007-12-27 10:52:00,1.6676,1.6677,1.6676,1.6676,939200029.0
2007-12-27 10:53:00,1.66755,1.6678,1.66755,1.6678,595600000.0
2007-12-27 10:54:00,1.6678,1.668,1.6678,1.668,176499999.0
2007-12-27 10:55:00,1.668,1.668,1.6676,1.6677,435900000.0
2007-12-27 10:56:00,1.6677,1.668,1.6677,1.668,681899998.0
2007-12-27 10:57:00,1.668,1.668,1.6677,1.668,586500003.0
2007-12-27 10:58:00,1.668,1.668,1.6678,1.668,784199999.0
2007-12-27 10:59:00,1.668,1.66805,1.66795,1.668,618400000.0
2007-12-27 11:00:00,1.668,1.6681,1.6679,1.66795,701199997.0
2007-12-27 11:01:00,1.66795,1.66795,1.6677,1.6679,864199990.0
2007-12-27 11:02:00,1.6679,1.6679,1.6674,1.6675,1745799983.0
2007-12-27 11:03:00,1.6675,1.6675,1.66725,1.66725,1053400009.0
2007-12-27 11:04:00,1.6673,1.66745,1.6672,1.6673,1095500001.0
2007-12-27 11:05:00,1.6673,1.66735,1.6672,1.66735,456400004.0
2007-12-27 11:06:00,1.66735,1.66765,1.6673,1.6675,1145600004.0
2007-12-27 11:08:00,1.6676,1.6679,1.6675,1.6676,988300002.0
2007-12-27 11:09:00,1.6676,1.6679,1.6676,1.66775,950599999.0
2007-12-27 11:10:00,1.6677,1.66805,1.6676,1.66805,924699998.0
2007-12-27 11:11:00,1.66805,1.66825,1.668,1.66815,827899995.0
2007-12-27 11:12:00,1.6676,1.6677,1.6676,1.6677,1675000005.0
2007-12-27 11:13:00,1.6678,1.6678,1.6677,1.6677,1675000005.0
2007-12-27 11:14:00,1.6676,1.6676,1.6675,1.6675,1675000005.0
2007-12-27 11:15:00,1.6682,1.66835,1.6681,1.6682,1675000005.0
2007-12-27 11:16:00,1.6682,1.66835,1.6681,1.66815,1901899993.0
2007-12-27 11:17:00,1.6676,1.6677,1.6676,1.6677,1893600000.0
2007-12-27 11:19:00,1.6682,1.66825,1.66815,1.6682,1893600000.0
2007-12-27 11:20:00,1.6682,1.66825,1.668,1.6681,1665800003.0
2007-12-27 11:21:00,1.6676,1.6677,1.6676,1.6676,2006500010.0
2007-12-27 11:22:00,1.66805,1.6681,1.6679,1.668,2006500010.0
2007-12-27 11:23:00,1.668,1.6681,1.6679,1.6681,1891400022.0
2007-12-27 11:24:00,1.668,1.66815,1.668,1.66805,1779500033.0
2007-12-27 11:25:00,1.6674,1.6675,1.6674,1.6674,1368199978.0
2007-12-27 11:26:00,1.6679,1.6679,1.6678,1.6679,1368199978.0
2007-12-27 11:27:00,1.6679,1.668,1.6679,1.66795,1169200038.0
2007-12-27 11:28:00,1.66795,1.66795,1.6679,1.66795,594100024.0
2007-12-27 11:29:00,1.66795,1.6681,1.6679,1.66805,1110799979.0
2007-12-27 11:30:00,1.66805,1.6681,1.66805,1.6681,210400000.0
2007-12-27 11:31:00,1.6681,1.6681,1.668,1.66805,842899988.0
2007-12-27 11:32:00,1.66805,1.6681,1.66775,1.66775,592800001.0
2007-12-27 11:34:00,1.66785,1.668,1.6678,1.66795,1731999987.0
2007-12-27 11:35:00,1.66795,1.66805,1.6678,1.6679,1206499989.0
2007-12-27 11:36:00,1.66795,1.668,1.6678,1.6678,1530199999.0
2007-12-27 11:37:00,1.6679,1.66795,1.6678,1.6679,636499995.0
2007-12-27 11:38:00,1.6679,1.66795,1.6678,1.66795,1107200010.0
2007-12-27 11:39:00,1.66795,1.668,1.6679,1.66795,588999996.0
2007-12-27 11:40:00,1.6679,1.6681,1.6679,1.668,916200022.0
2007-12-27 11:41:00,1.668,1.668,1.6679,1.668,1367800014.0
2007-12-27 11:42:00,1.668,1.668,1.6679,1.668,451200000.0
2007-12-27 11:43:00,1.668,1.6681,1.66785,1.6681,1031400014.0
2007-12-27 11:44:00,1.6681,1.6682,1.6681,1.6682,695200011.0
2007-12-27 11:45:00,1.6682,1.6682,1.6679,1.6679,839499988.0
2007-12-27 11:46:00,1.6679,1.668,1.66785,1.668,1932799979.0
2007-12-27 11:47:00,1.6679,1.668,1.66775,1.66775,234100000.0
2007-12-27 11:48:00,1.66785,1.6681,1.6677,1.668,1188700013.0
2007-12-27 11:49:00,1.668,1.66805,1.6679,1.668,2046999989.0
2007-12-27 11:50:00,1.6679,1.66805,1.6679,1.668,821300016.0
2007-12-27 11:51:00,1.668,1.668,1.6679,1.668,880200027.0
2007-12-27 11:52:00,1.668,1.6681,1.6678,1.6681,2012800006.0
2007-12-27 11:53:00,1.6681,1.6681,1.6679,1.6679,609300000.0
2007-12-27 11:54:00,1.6679,1.668,1.6678,1.6679,602700004.0
2007-12-27 11:55:00,1.6679,1.668,1.6678,1.668,980999974.0
2007-12-27 11:56:00,1.668,1.6681,1.6679,1.668,1189600000.0
2007-12-27 11:57:00,1.668,1.668,1.6678,1.6679,1667899987.0
2007-12-27 11:58:00,1.6679,1.668,1.6678,1.668,1012800002.0
2007-12-27 11:59:00,1.668,1.668,1.6678,1.6679,746100005.0
2007-12-27 12:00:00,1.668,1.6681,1.6678,1.668,1446900002.0
2007-12-27 12:01:00,1.668,1.6681,1.668,1.6681,676200000.0
2007-12-27 12:02:00,1.6681,1.6682,1.66805,1.6682,1043600002.0
2007-12-27 12:03:00,1.6682,1.6682,1.66805,1.6681,790499994.0
2007-12-27 12:04:00,1.6681,1.6682,1.6681,1.6682,347100000.0
2007-12-27 12:05:00,1.6681,1.6682,1.66805,1.6682,591900001.0
2007-12-27 12:06:00,1.6682,1.6682,1.6681,1.6681,517400000.0
2007-12-27 12:07:00,1.6682,1.6682,1.6681,1.6681,570200000.0
2007-12-27 12:08:00,1.6682,1.6682,1.66805,1.6681,1141299989.0
2007-12-27 12:09:00,1.6681,1.6682,1.66805,1.6681,1352200016.0
2007-12-27 12:10:00,1.66805,1.6682,1.66795,1.668,1846099989.0
2007-12-27 12:12:00,1.66795,1.6681,1.6679,1.6681,1400200016.0
2007-12-27 12:13:00,1.6681,1.6681,1.6679,1.668,1435700000.0
2007-12-27 12:14:00,1.668,1.668,1.6678,1.66785,451800000.0
2007-12-27 12:15:00,1.6679,1.6679,1.6677,1.6679,730100013.0
2007-12-27 12:16:00,1.6679,1.668,1.66785,1.668,381000000.0
2007-12-27 12:17:00,1.668,1.668,1.6679,1.668,739600002.0
2007-12-27 12:18:00,1.6679,1.6681,1.6679,1.6681,520800000.0
2007-12-27 12:19:00,1.6681,1.6681,1.6679,1.668,1711800007.0
2007-12-27 12:20:00,1.668,1.6681,1.66795,1.668,466400000.0
2007-12-27 12:21:00,1.668,1.66805,1.66795,1.66795,624800000.0
2007-12-27 12:22:00,1.66795,1.668,1.6679,1.6679,273599998.0
2007-12-27 12:23:00,1.6679,1.66795,1.6678,1.6679,135599994.0
2007-12-27 12:24:00,1.6679,1.6679,1.6678,1.66785,454600013.0
2007-12-27 12:25:00,1.66785,1.6679,1.66775,1.6678,1092400003.0
2007-12-27 12:26:00,1.6678,1.6679,1.6677,1.6677,1182200012.0
2007-12-27 12:27:00,1.6677,1.6678,1.6676,1.6677,1471000011.0
2007-12-27 12:28:00,1.6677,1.6678,1.6677,1.66775,739599992.0
2007-12-27 12:29:00,1.66775,1.66775,1.6677,1.6677,244000000.0
2007-12-27 12:31:00,1.6681,1.6682,1.66795,1.6681,861200001.0
2007-12-27 12:32:00,1.6681,1.6682,1.6681,1.6681,293600000.0
2007-12-27 12:33:00,1.66805,1.6681,1.668,1.6681,294400002.0
2007-12-27 12:34:00,1.6681,1.6683,1.668,1.6683,487100004.0
2007-12-27 12:35:00,1.6683,1.6683,1.6681,1.6683,704999998.0
2007-12-27 12:36:00,1.6683,1.6684,1.6683,1.6683,1210399999.0
2007-12-27 12:37:00,1.6676,1.6676,1.6673,1.6674,1012600000.0
2007-12-27 12:38:00,1.66815,1.6682,1.6681,1.6681,1012600000.0
2007-12-27 12:39:00,1.6681,1.66825,1.6681,1.6682,1069000001.0
2007-12-27 12:40:00,1.6682,1.6683,1.6681,1.6682,1796100001.0
2007-12-27 12:41:00,1.6682,1.6682,1.6681,1.6681,1261600000.0
2007-12-27 12:42:00,1.6681,1.6681,1.668,1.668,1486399996.0
2007-12-27 12:43:00,1.6677,1.6677,1.6676,1.6677,948400020.0
2007-12-27 12:44:00,1.66805,1.66815,1.668,1.66805,948400020.0
2007-12-27 12:45:00,1.66805,1.6681,1.6679,1.6679,1088599995.0
2007-12-27 12:46:00,1.6678,1.6678,1.6676,1.6677,575100000.0
2007-12-27 12:47:00,1.6681,1.6681,1.668,1.6681,575100000.0
2007-12-27 12:48:00,1.6681,1.66815,1.6681,1.6681,1177600001.0
2007-12-27 12:49:00,1.6681,1.6682,1.668,1.6681,941700019.0
2007-12-27 12:50:00,1.66805,1.66825,1.66805,1.66825,745399996.0
2007-12-27 12:51:00,1.66825,1.66825,1.66805,1.66805,1522399972.0
2007-12-27 12:52:00,1.66805,1.6681,1.66805,1.6681,893599978.0
2007-12-27 12:53:00,1.66815,1.6682,1.668,1.66805,1661700013.0
2007-12-27 12:54:00,1.6681,1.66815,1.66795,1.66815,1120500013.0
2007-12-27 12:55:00,1.66815,1.6682,1.668,1.6681,1192999994.0
2007-12-27 12:56:00,1.66805,1.66825,1.66805,1.66815,1028299981.0
2007-12-27 12:57:00,1.66815,1.66825,1.66815,1.66825,1024899977.0
2007-12-27 12:58:00,1.66825,1.6683,1.66825,1.6683,347200000.0
2007-12-27 12:59:00,1.6683,1.6684,1.66825,1.6684,514500001.0
2007-12-27 13:00:00,1.6684,1.6684,1.6683,1.6684,219599999.0
2007-12-27 13:01:00,1.6684,1.6684,1.6682,1.6682,138500000.0
2007-12-27 13:02:00,1.6684,1.6684,1.6684,1.6684,5100000.0
2007-12-27 13:03:00,1.66825,1.6684,1.66815,1.6683,143100000.0
2007-12-27 13:04:00,1.6683,1.6683,1.66815,1.6682,363200000.0
2007-12-27 13:05:00,1.6682,1.66825,1.66805,1.66825,571600000.0
2007-12-27 13:06:00,1.66825,1.6683,1.6682,1.6683,1429199981.0
2007-12-27 13:07:00,1.6683,1.6683,1.6682,1.6683,269600000.0
2007-12-27 13:08:00,1.6683,1.6684,1.6682,1.66835,784199987.0
2007-12-27 13:09:00,1.6683,1.6684,1.6683,1.66835,377699988.0
2007-12-27 13:10:00,1.66835,1.66835,1.668,1.66805,1623900021.0
2007-12-27 13:11:00,1.66805,1.6681,1.668,1.6681,564800000.0
2007-12-27 13:12:00,1.6681,1.66825,1.6681,1.66815,1755800036.0
2007-12-27 13:13:00,1.66815,1.6683,1.668,1.6683,925400022.0
2007-12-27 13:14:00,1.6683,1.6683,1.6681,1.6682,498500006.0
2007-12-27 13:15:00,1.6682,1.6682,1.6681,1.6681,104700000.0
2007-12-27 13:16:00,1.6681,1.6683,1.6681,1.6683,169100000.0
2007-12-27 13:17:00,1.6682,1.6683,1.6681,1.6682,528700000.0
2007-12-27 13:18:00,1.6682,1.6683,1.6682,1.6683,156200000.0
2007-12-27 13:19:00,1.6683,1.6683,1.6682,1.66825,270600006.0
2007-12-27 13:20:00,1.6683,1.6683,1.6681,1.6681,271900000.0
2007-12-27 13:21:00,1.6681,1.6682,1.668,1.66815,1532800003.0
2007-12-27 13:22:00,1.66815,1.6682,1.668,1.6681,238400000.0
2007-12-27 13:23:00,1.6681,1.6681,1.668,1.6681,172000000.0
2007-12-27 13:24:00,1.668,1.668,1.6679,1.6679,261600000.0
2007-12-27 13:25:00,1.6679,1.668,1.6678,1.6679,1340000016.0
2007-12-27 13:26:00,1.6678,1.6679,1.6677,1.6677,1936199968.0
2007-12-27 13:27:00,1.6676,1.6679,1.6676,1.6678,1936199968.0
2007-12-27 13:28:00,1.6678,1.6679,1.6678,1.66785,1864600027.0
2007-12-27 13:29:00,1.66785,1.66795,1.66785,1.66795,680199992.0
2007-12-27 13:30:00,1.66795,1.66795,1.66785,1.6679,339399996.0
2007-12-27 13:31:00,1.6678,1.6678,1.6678,1.6678,273999997.0
2007-12-27 13:32:00,1.668,1.6681,1.668,1.668,273999997.0
2007-12-27 13:33:00,1.6679,1.6681,1.6679,1.66805,498799994.0
2007-12-27 13:34:00,1.66805,1.6681,1.668,1.6681,395100000.0
2007-12-27 13:35:00,1.6681,1.6681,1.6678,1.6678,2079799988.0
2007-12-27 13:36:00,1.6677,1.66795,1.6676,1.6678,2079799988.0
2007-12-27 13:37:00,1.6678,1.66795,1.6677,1.6678,1631999986.0
2007-12-27 13:38:00,1.6678,1.6678,1.6678,1.6678,2009999991.0
2007-12-27 13:39:00,1.6678,1.6681,1.6678,1.6681,2009999991.0
2007-12-27 13:40:00,1.6681,1.6681,1.6679,1.668,795400012.0
2007-12-27 13:41:00,1.6679,1.6681,1.6679,1.668,1407399987.0
2007-12-27 13:42:00,1.668,1.668,1.6678,1.6679,1484299995.0
2007-12-27 13:43:00,1.6679,1.66805,1.6678,1.6679,1240599993.0
2007-12-27 13:44:00,1.668,1.6681,1.66795,1.6681,380599995.0
2007-12-27 13:45:00,1.6681,1.6681,1.668,1.668,732599997.0
2007-12-27 13:46:00,1.668,1.6681,1.6679,1.668,732599997.0
2007-12-27 13:47:00,1.668,1.6681,1.668,1.6681,527100001.0
2007-12-27 13:48:00,1.6681,1.6681,1.6679,1.668,1740399999.0
2007-12-27 13:49:00,1.668,1.66805,1.6679,1.6679,2023200070.0
2007-12-27 13:50:00,1.6679,1.6679,1.6678,1.6679,1032500013.0
2007-12-27 13:51:00,1.6679,1.6681,1.6678,1.6681,767800004.0
2007-12-27 13:52:00,1.6681,1.6681,1.6679,1.6679,1544800016.0
2007-12-27 13:53:00,1.6679,1.668,1.6679,1.6679,1583200048.0
2007-12-27 13:54:00,1.6679,1.6679,1.6676,1.6677,1394199986.0
2007-12-27 13:55:00,1.6678,1.66795,1.6678,1.6679,2020400012.0
2007-12-27 13:56:00,1.6679,1.66805,1.6679,1.668,559199999.0
2007-12-27 13:57:00,1.668,1.66805,1.6679,1.66795,683200000.0
2007-12-27 13:58:00,1.66795,1.66805,1.6679,1.66795,375400000.0
2007-12-27 13:59:00,1.66795,1.66795,1.6677,1.66785,1534000015.0
2007-12-27 14:00:00,1.66785,1.6681,1.66785,1.66795,460200000.0
2007-12-27 14:01:00,1.668,1.66805,1.66795,1.668,907999989.0
2007-12-27 14:02:00,1.66795,1.668,1.6679,1.66795,565900007.0
2007-12-27 14:03:00,1.668,1.6681,1.66795,1.668,548200000.0
2007-12-27 14:04:00,1.668,1.668,1.6678,1.6678,1412900034.0
2007-12-27 14:05:00,1.6679,1.668,1.6678,1.668,744600007.0
2007-12-27 14:06:00,1.668,1.668,1.66795,1.668,413600000.0
2007-12-27 14:07:00,1.668,1.668,1.6678,1.6678,594900000.0
2007-12-27 14:08:00,1.6678,1.668,1.6677,1.6679,1271299985.0
2007-12-27 14:09:00,1.6679,1.668,1.6679,1.668,690800010.0
2007-12-27 14:10:00,1.66795,1.66805,1.66795,1.668,422400000.0
2007-12-27 14:11:00,1.668,1.6681,1.668,1.668,735899995.0
2007-12-27 14:12:00,1.668,1.6681,1.668,1.6681,784799983.0
2007-12-27 14:13:00,1.6681,1.6681,1.6678,1.668,1693499986.0
2007-12-27 14:14:00,1.668,1.668,1.6679,1.668,1812600026.0
2007-12-27 14:15:00,1.668,1.668,1.66785,1.66785,1226300022.0
2007-12-27 14:16:00,1.6679,1.6679,1.6677,1.6677,1373600011.0
2007-12-27 14:17:00,1.668,1.668,1.668,1.668,1373600011.0
2007-12-27 14:18:00,1.668,1.6681,1.6679,1.6679,1729500015.0
2007-12-27 14:19:00,1.668,1.66815,1.6679,1.668,1403600018.0
2007-12-27 14:20:00,1.668,1.6681,1.6679,1.6679,1009800003.0
2007-12-27 14:21:00,1.668,1.66805,1.6679,1.668,1633800005.0
2007-12-27 14:22:00,1.668,1.66805,1.668,1.668,1322400014.0
2007-12-27 14:23:00,1.668,1.6681,1.6679,1.6681,1806000024.0
2007-12-27 14:24:00,1.6681,1.66815,1.6679,1.668,1198599989.0
2007-12-27 14:25:00,1.668,1.6681,1.6679,1.66805,1432399986.0
2007-12-27 14:26:00,1.6681,1.6682,1.668,1.668,1276999990.0
2007-12-27 14:27:00,1.668,1.6682,1.6679,1.668,1385799991.0
2007-12-27 14:28:00,1.668,1.6682,1.668,1.66815,1112800026.0
2007-12-27 14:29:00,1.66815,1.66815,1.668,1.6681,1200400007.0
2007-12-27 14:30:00,1.6681,1.6681,1.668,1.6681,398800004.0
2007-12-27 14:31:00,1.668,1.6682,1.6678,1.668,595100001.0
2007-12-27 14:32:00,1.668,1.6681,1.668,1.6681,1264800007.0
2007-12-27 14:33:00,1.6681,1.6682,1.6681,1.6682,1485000021.0
2007-12-27 14:34:00,1.6682,1.6684,1.6681,1.6684,1146100005.0
2007-12-27 14:35:00,1.6669,1.6669,1.6666,1.6667,681100000.0
2007-12-27 14:36:00,1.6682,1.6682,1.6681,1.6682,681100000.0
2007-12-27 14:37:00,1.6682,1.6682,1.66805,1.6682,351499996.0
2007-12-27 14:38:00,1.6682,1.6682,1.6681,1.6682,431400002.0
2007-12-27 14:39:00,1.6682,1.6682,1.668,1.6681,531199990.0
2007-12-27 14:40:00,1.6681,1.6682,1.668,1.6681,1027800001.0
2007-12-27 14:41:00,1.6681,1.6681,1.668,1.6681,175600002.0
2007-12-27 14:42:00,1.6681,1.6681,1.66795,1.66795,368099996.0
2007-12-27 14:43:00,1.66795,1.66825,1.66795,1.6682,856600001.0
2007-12-27 14:44:00,1.66825,1.6684,1.6682,1.6684,792300003.0
2007-12-27 14:45:00,1.6684,1.66845,1.6683,1.6684,452799999.0
2007-12-27 14:46:00,1.6684,1.66845,1.6682,1.6683,1076300010.0
2007-12-27 14:47:00,1.6683,1.66845,1.6683,1.66835,506400009.0
2007-12-27 14:48:00,1.6683,1.6683,1.66815,1.6682,521999993.0
2007-12-27 14:49:00,1.6682,1.6684,1.6682,1.6684,568800000.0
2007-12-27 14:50:00,1.6684,1.6684,1.6683,1.6683,547000000.0
2007-12-27 14:51:00,1.6683,1.6683,1.6683,1.6683,1279100000.0
2007-12-27 14:52:00,1.6683,1.6684,1.6683,1.66835,176500000.0
2007-12-27 14:53:00,1.6684,1.6684,1.6683,1.66835,926300006.0
2007-12-27 14:54:00,1.6684,1.6685,1.6684,1.6685,788900010.0
2007-12-27 14:55:00,1.6685,1.6685,1.6683,1.6684,602700001.0
2007-12-27 14:56:00,1.6684,1.6684,1.6684,1.6684,308300000.0
2007-12-27 14:57:00,1.6684,1.6685,1.6684,1.6684,241000000.0
2007-12-27 14:58:00,1.6684,1.6684,1.6684,1.6684,264000000.0
2007-12-27 14:59:00,1.6684,1.6684,1.6683,1.6683,1101499994.0
2007-12-27 15:00:00,1.6683,1.6684,1.6682,1.6684,1447200001.0
2007-12-27 15:01:00,1.6684,1.6684,1.6683,1.6684,1308000004.0
2007-12-27 15:02:00,1.6684,1.6684,1.6683,1.6684,1848599997.0
2007-12-27 15:03:00,1.6683,1.6684,1.6683,1.6684,1576300015.0
2007-12-27 15:04:00,1.6684,1.6684,1.66825,1.66825,477900001.0
2007-12-27 15:05:00,1.66825,1.6684,1.6682,1.6682,462800006.0
2007-12-27 15:06:00,1.6682,1.6683,1.66805,1.66805,1995800016.0
2007-12-27 15:07:00,1.6681,1.6681,1.66805,1.6681,1637399985.0
2007-12-27 15:08:00,1.6681,1.66815,1.66805,1.6681,1692000017.0
2007-12-27 15:09:00,1.6681,1.6681,1.66795,1.668,1712400017.0
2007-12-27 15:10:00,1.6654,1.6657,1.6654,1.6657,999499997.0
2007-12-27 15:11:00,1.6682,1.6682,1.66805,1.6681,999499997.0
2007-12-27 15:12:00,1.6681,1.6682,1.66805,1.6681,1276999994.0
2007-12-27 15:13:00,1.6681,1.6682,1.6681,1.6682,1578600009.0
2007-12-27 15:14:00,1.6682,1.6682,1.668,1.6681,1893600004.0
2007-12-27 15:15:00,1.666,1.6661,1.666,1.6661,424799993.0
2007-12-27 15:16:00,1.666,1.6661,1.666,1.666,424799993.0
2007-12-27 15:17:00,1.66805,1.6681,1.66805,1.66805,424799993.0
2007-12-27 15:18:00,1.6659,1.666,1.6658,1.6659,1961299995.0
2007-12-27 15:19:00,1.66795,1.668,1.6679,1.6679,1961299995.0
2007-12-27 15:20:00,1.668,1.6681,1.6679,1.66805,1692100000.0
2007-12-27 15:21:00,1.66805,1.6681,1.668,1.66805,511999995.0
2007-12-27 15:22:00,1.6681,1.6682,1.668,1.6682,1045799998.0
2007-12-27 15:23:00,1.6682,1.6682,1.6681,1.6682,308600003.0
2007-12-27 15:24:00,1.6682,1.6682,1.6679,1.6679,1564400001.0
2007-12-27 15:25:00,1.668,1.6682,1.66785,1.66785,1487599996.0
2007-12-27 15:26:00,1.66785,1.66785,1.6672,1.6673,1983700005.0
2007-12-27 15:27:00,1.6657,1.6659,1.6657,1.6659,1663200001.0
2007-12-27 15:28:00,1.6675,1.66755,1.6673,1.66745,1663200001.0
2007-12-27 15:29:00,1.6657,1.6657,1.6656,1.6657,2086299982.0
2007-12-27 15:30:00,1.6674,1.6675,1.6669,1.6669,2086299982.0
2007-12-27 15:31:00,1.6658,1.6658,1.6657,1.6657,1441600013.0
2007-12-27 15:32:00,1.6658,1.666,1.6657,1.666,1441600013.0
2007-12-27 15:33:00,1.6674,1.6676,1.6673,1.6674,1441600013.0
2007-12-27 15:34:00,1.6658,1.6659,1.6658,1.6659,2112699988.0
2007-12-27 15:35:00,1.6658,1.6659,1.6657,1.6659,2112699988.0
2007-12-27 15:36:00,1.666,1.666,1.6659,1.6659,2112699988.0
2007-12-27 15:37:00,1.666,1.666,1.666,1.666,2112699988.0
2007-12-27 15:38:00,1.6661,1.6662,1.6661,1.6661,2112699988.0
2007-12-27 15:39:00,1.6659,1.666,1.6659,1.6659,2112699988.0
2007-12-27 15:40:00,1.6658,1.6659,1.6658,1.6659,2112699988.0
2007-12-27 15:41:00,1.6658,1.6658,1.6656,1.6656,2112699988.0
2007-12-27 15:42:00,1.6657,1.6658,1.6657,1.6658,2112699988.0
2007-12-27 15:43:00,1.6652,1.6652,1.6647,1.665,2112699988.0
2007-12-27 15:45:00,1.6657,1.6658,1.6657,1.6658,1940600006.0
2007-12-27 15:48:00,1.6657,1.6658,1.6657,1.6657,1940600006.0
2007-12-27 15:49:00,1.6658,1.6658,1.6657,1.6658,1940600006.0
2007-12-27 15:50:00,1.6657,1.6657,1.6657,1.6657,1940600006.0
2007-12-27 15:51:00,1.6658,1.6658,1.6657,1.6657,1940600006.0
2007-12-27 15:52:00,1.6658,1.6658,1.6657,1.6658,1940600006.0
2007-12-27 15:53:00,1.6658,1.6659,1.6657,1.6659,1583400004.0
2007-12-27 15:54:00,1.6657,1.6657,1.6656,1.6656,1215399987.0
2007-12-27 15:55:00,1.6657,1.6657,1.6654,1.6654,1215399987.0
2007-12-27 15:56:00,1.6653,1.6653,1.6649,1.665,1215399987.0
2007-12-27 15:57:00,1.6649,1.6652,1.6649,1.665,1215399987.0
2007-12-27 15:58:00,1.6649,1.6649,1.6648,1.6649,1215399987.0
2007-12-27 15:59:00,1.665,1.6653,1.6649,1.6649,1215399987.0
2007-12-27 16:00:00,1.665,1.6654,1.6648,1.6652,1215399987.0
2007-12-27 16:01:00,1.6651,1.6652,1.665,1.665,1215399987.0
2007-12-27 16:02:00,1.6649,1.665,1.6648,1.6648,1215399987.0
2007-12-27 16:03:00,1.6649,1.665,1.6648,1.6649,1215399987.0
2007-12-27 16:04:00,1.6648,1.6649,1.6642,1.6642,1215399987.0
2007-12-27 16:05:00,1.6643,1.6644,1.6641,1.6643,1215399987.0
2007-12-27 16:06:00,1.6645,1.6646,1.6644,1.6644,1215399987.0
2007-12-27 16:07:00,1.6652,1.6654,1.6651,1.6654,1215399987.0
2007-12-27 16:08:00,1.6643,1.6643,1.6639,1.664,1615199982.0
2007-12-27 16:09:00,1.6639,1.6643,1.6638,1.6642,1615199982.0
2007-12-27 16:10:00,1.6641,1.6642,1.6639,1.664,1615199982.0
2007-12-27 16:11:00,1.6641,1.6643,1.664,1.6642,1615199982.0
2007-12-27 16:12:00,1.6643,1.6643,1.6641,1.6643,1615199982.0
2007-12-27 16:13:00,1.6644,1.6644,1.6643,1.6644,1615199982.0
2007-12-27 16:14:00,1.6664,1.6665,1.6664,1.6665,1615199982.0
2007-12-27 16:15:00,1.6665,1.6665,1.66635,1.6664,1756799999.0
2007-12-27 16:16:00,1.6645,1.6646,1.6643,1.6643,1521100013.0
2007-12-27 16:17:00,1.6664,1.6664,1.6663,1.66635,1521100013.0
2007-12-27 16:18:00,1.66635,1.6664,1.66615,1.6662,1478100000.0
2007-12-27 16:19:00,1.6663,1.6664,1.66625,1.6663,1978500004.0
2007-12-27 16:20:00,1.6643,1.6644,1.6642,1.6643,456700000.0
2007-12-27 16:21:00,1.6642,1.6643,1.6642,1.6643,456700000.0
2007-12-27 16:22:00,1.6642,1.6643,1.6642,1.6643,456700000.0
2007-12-27 16:23:00,1.6642,1.6642,1.6642,1.6642,456700000.0
2007-12-27 16:24:00,1.6643,1.6643,1.6638,1.6638,456700000.0
2007-12-27 16:25:00,1.6663,1.6663,1.66625,1.6663,456700000.0
2007-12-27 16:26:00,1.66625,1.6663,1.6659,1.6659,940899996.0
2007-12-27 16:27:00,1.6659,1.6663,1.6659,1.6663,657299998.0
2007-12-27 16:28:00,1.6663,1.6663,1.6659,1.6659,1205799997.0
2007-12-27 16:29:00,1.6659,1.6661,1.66585,1.666,2115899998.0
2007-12-27 16:30:00,1.6661,1.6661,1.666,1.6661,573399993.0
2007-12-27 16:31:00,1.6661,1.6662,1.666,1.6661,657599998.0
2007-12-27 16:32:00,1.6661,1.6664,1.6661,1.6664,1093600001.0
2007-12-27 16:33:00,1.6664,1.6664,1.6662,1.6663,891800006.0
2007-12-27 16:34:00,1.6663,1.6663,1.6661,1.6662,897200008.0
2007-12-27 16:35:00,1.6662,1.6663,1.66605,1.6663,1633700000.0
2007-12-27 16:36:00,1.6663,1.6664,1.6662,1.6663,904000005.0
2007-12-27 16:37:00,1.6663,1.6663,1.6662,1.6663,1610700022.0
2007-12-27 16:38:00,1.6663,1.66655,1.66625,1.6665,1136800003.0
2007-12-27 16:39:00,1.6665,1.6665,1.6661,1.6663,1064400015.0
2007-12-27 16:40:00,1.6663,1.6663,1.6662,1.6662,1894199958.0
2007-12-27 16:41:00,1.6662,1.6662,1.666,1.666,899199998.0
2007-12-27 16:42:00,1.666,1.6661,1.666,1.6661,749499998.0
2007-12-27 16:43:00,1.66605,1.6661,1.6659,1.6661,922500008.0
2007-12-27 16:44:00,1.6661,1.6661,1.6659,1.666,530800015.0
2007-12-27 16:45:00,1.666,1.6661,1.6659,1.6661,2029800023.0
2007-12-27 16:46:00,1.6661,1.6662,1.6661,1.6662,894699993.0
2007-12-27 16:47:00,1.6662,1.6662,1.6661,1.6662,389700001.0
2007-12-27 16:48:00,1.6662,1.6662,1.666,1.666,907899996.0
2007-12-27 16:49:00,1.666,1.6661,1.666,1.6661,1265300005.0
2007-12-27 16:50:00,1.6661,1.6662,1.6661,1.6661,841200004.0
2007-12-27 16:51:00,1.6661,1.6661,1.666,1.6661,510600002.0
2007-12-27 16:52:00,1.665,1.665,1.6646,1.6646,679499995.0
2007-12-27 16:53:00,1.6662,1.6662,1.666,1.666,679499995.0
2007-12-27 16:54:00,1.666,1.6661,1.666,1.666,1305100003.0
2007-12-27 16:55:00,1.666,1.6661,1.6658,1.6658,705199992.0
2007-12-27 16:56:00,1.6658,1.6658,1.6653,1.6653,1321599993.0
2007-12-27 16:57:00,1.6653,1.6656,1.6652,1.6654,1341599989.0
2007-12-27 16:58:00,1.6654,1.6654,1.6651,1.66515,1333999996.0
2007-12-27 16:59:00,1.6653,1.6655,1.6651,1.6651,2078900011.0
2007-12-27 17:00:00,1.6655,1.6655,1.6652,1.6653,1652900009.0
2007-12-27 17:01:00,1.6655,1.6655,1.6653,1.66535,1652900009.0
2007-12-27 17:02:00,1.6653,1.6654,1.6651,1.6652,1275999999.0
2007-12-27 17:03:00,1.66515,1.6653,1.66515,1.6652,1907499967.0
2007-12-27 17:04:00,1.6652,1.6653,1.6645,1.6645,1998500011.0
2007-12-27 17:05:00,1.6655,1.6655,1.6654,1.6654,1375800004.0
2007-12-27 17:06:00,1.6648,1.6649,1.66475,1.6648,1375800004.0
2007-12-27 17:07:00,1.6648,1.6648,1.6646,1.6648,1039799993.0
2007-12-27 17:08:00,1.6648,1.6648,1.6642,1.66435,2123199988.0
2007-12-27 17:09:00,1.6656,1.6656,1.6655,1.6655,2076700005.0
2007-12-27 17:10:00,1.66455,1.6646,1.6642,1.6643,2076700005.0
2007-12-27 17:11:00,1.6661,1.6661,1.6651,1.6652,646400000.0
2007-12-27 17:12:00,1.6653,1.6655,1.6653,1.6655,646400000.0
2007-12-27 17:13:00,1.66465,1.6648,1.66465,1.66475,646400000.0
2007-12-27 17:14:00,1.66475,1.6649,1.6647,1.6649,1689400010.0
2007-12-27 17:15:00,1.6649,1.665,1.66465,1.66465,1271600011.0
2007-12-27 17:16:00,1.6648,1.6649,1.6646,1.6646,1033800001.0
2007-12-27 17:17:00,1.6646,1.6647,1.6643,1.6647,1350600007.0
2007-12-27 17:18:00,1.6647,1.6648,1.6645,1.6648,1605400002.0
2007-12-27 17:19:00,1.66475,1.6649,1.66455,1.66455,1427999981.0
2007-12-27 17:20:00,1.6645,1.6647,1.66445,1.6647,1360899994.0
2007-12-27 17:21:00,1.6647,1.6647,1.66445,1.6646,938199998.0
2007-12-27 17:22:00,1.6646,1.6647,1.6646,1.6646,1228800015.0
2007-12-27 17:23:00,1.6646,1.6646,1.6645,1.6645,242000002.0
2007-12-27 17:24:00,1.6645,1.6646,1.66405,1.6641,941500016.0
2007-12-27 17:25:00,1.6641,1.6645,1.6641,1.6645,1921500044.0
2007-12-27 17:26:00,1.6645,1.66465,1.66445,1.6646,1277600016.0
2007-12-27 17:27:00,1.6646,1.6648,1.66455,1.6646,1028800012.0
2007-12-27 17:28:00,1.6646,1.6646,1.66455,1.6646,717900024.0
2007-12-27 17:29:00,1.665,1.6651,1.665,1.6651,999700019.0
2007-12-27 17:30:00,1.665,1.6651,1.6648,1.6648,999700019.0
2007-12-27 17:31:00,1.6647,1.6648,1.6646,1.6648,999700019.0
2007-12-27 17:32:00,1.6647,1.6647,1.6646,1.6647,999700019.0
2007-12-27 17:33:00,1.6647,1.6647,1.6647,1.6647,1082200054.0
2007-12-27 17:34:00,1.6647,1.6647,1.6646,1.6647,1354000051.0
2007-12-27 17:35:00,1.6653,1.6653,1.6652,1.6652,1211999960.0
2007-12-27 17:36:00,1.6647,1.6647,1.6647,1.6647,1211999960.0
2007-12-27 17:37:00,1.6652,1.6652,1.6649,1.665,1616700002.0
2007-12-27 17:39:00,1.6649,1.665,1.6649,1.6649,1616700002.0
2007-12-27 17:40:00,1.6647,1.6647,1.6646,1.6646,1616700002.0
2007-12-27 17:41:00,1.6646,1.6647,1.6645,1.6645,1122499989.0
2007-12-27 17:43:00,1.66475,1.6649,1.6647,1.6648,794500011.0
2007-12-27 17:44:00,1.6648,1.665,1.6648,1.6649,1001399990.0
2007-12-27 17:45:00,1.6649,1.6652,1.6649,1.66505,732400000.0
2007-12-27 17:46:00,1.66505,1.66505,1.6647,1.6648,1315800000.0
2007-12-27 17:47:00,1.6648,1.6648,1.6644,1.6644,1880900006.0
2007-12-27 17:49:00,1.6644,1.6648,1.6643,1.6648,1152400005.0
2007-12-27 17:50:00,1.6648,1.66485,1.6648,1.6648,388200001.0
2007-12-27 17:51:00,1.6651,1.6651,1.665,1.6651,2100799991.0
2007-12-27 17:52:00,1.6651,1.6653,1.6649,1.6649,2100799991.0
2007-12-27 17:53:00,1.6652,1.6654,1.665,1.6651,1063800004.0
2007-12-27 17:54:00,1.6649,1.6649,1.6648,1.6649,1063800004.0
2007-12-27 17:55:00,1.6649,1.6649,1.6646,1.6647,1030299991.0
2007-12-27 17:56:00,1.6647,1.66495,1.66465,1.66465,1056000004.0
2007-12-27 17:57:00,1.66465,1.6655,1.6646,1.6653,2129999987.0
2007-12-27 17:58:00,1.6653,1.6654,1.6651,1.6652,1928699981.0
2007-12-27 17:59:00,1.6653,1.6655,1.6653,1.6654,1095800001.0
2007-12-27 18:00:00,1.6656,1.6656,1.6654,1.6654,1095800001.0
2007-12-27 18:01:00,1.6657,1.6658,1.6656,1.6657,1095800001.0
2007-12-27 18:02:00,1.6657,1.6661,1.6657,1.666,935199998.0
2007-12-27 18:03:00,1.666,1.666,1.6659,1.6659,530200000.0
2007-12-27 18:04:00,1.6659,1.6659,1.6657,1.6657,946499996.0
2007-12-27 18:05:00,1.6658,1.6659,1.6657,1.6658,1227200006.0
2007-12-27 18:06:00,1.6658,1.6658,1.6654,1.6655,1128099996.0
2007-12-27 18:07:00,1.6655,1.6655,1.6653,1.6655,1167900000.0
2007-12-27 18:08:00,1.6655,1.6659,1.6655,1.6659,1491100009.0
2007-12-27 18:09:00,1.6659,1.66595,1.6659,1.6659,557900000.0
2007-12-27 18:10:00,1.6653,1.6655,1.6652,1.6654,1933900000.0
2007-12-27 18:11:00,1.6653,1.6655,1.6651,1.6651,1933900000.0
2007-12-27 18:12:00,1.6652,1.6653,1.6652,1.6652,1933900000.0
2007-12-27 18:13:00,1.6656,1.6661,1.6655,1.6656,1933900000.0
2007-12-27 18:14:00,1.6655,1.6655,1.665,1.665,1933900000.0
2007-12-27 18:15:00,1.6661,1.6662,1.6657,1.6657,1933900000.0
2007-12-27 18:16:00,1.6656,1.6659,1.6656,1.6656,1874299997.0
2007-12-27 18:17:00,1.6655,1.6655,1.6654,1.6654,1874299997.0
2007-12-27 18:18:00,1.665,1.6651,1.6646,1.6649,1874299997.0
2007-12-27 18:19:00,1.6654,1.6654,1.6653,1.6654,359200000.0
2007-12-27 18:20:00,1.6655,1.6655,1.6653,1.6654,359200000.0
2007-12-27 18:21:00,1.6653,1.6653,1.6652,1.6653,359200000.0
2007-12-27 18:22:00,1.6652,1.6652,1.665,1.6651,359200000.0
2007-12-27 18:23:00,1.665,1.6655,1.665,1.6654,359200000.0
2007-12-27 18:24:00,1.6656,1.6656,1.6656,1.6656,359200000.0
2007-12-27 18:25:00,1.6656,1.6659,1.6656,1.6657,1694099999.0
2007-12-27 18:26:00,1.6657,1.6661,1.6657,1.666,1782899987.0
2007-12-27 18:27:00,1.666,1.666,1.66585,1.6659,589900009.0
2007-12-27 18:28:00,1.666,1.666,1.66535,1.6655,2130499989.0
2007-12-27 18:29:00,1.6654,1.6655,1.6653,1.6653,1195600002.0
2007-12-27 18:30:00,1.6654,1.6655,1.6651,1.66515,866000000.0
2007-12-27 18:31:00,1.6652,1.6652,1.6649,1.6651,1748599984.0
2007-12-27 18:32:00,1.6651,1.6652,1.665,1.6651,1013400002.0
2007-12-27 18:33:00,1.665,1.66515,1.665,1.66515,542100006.0
2007-12-27 18:34:00,1.66515,1.6654,1.66515,1.6654,764700003.0
2007-12-27 18:35:00,1.66535,1.6657,1.6653,1.66545,554600001.0
2007-12-27 18:36:00,1.6654,1.66555,1.66535,1.6654,1095500000.0
2007-12-27 18:37:00,1.6654,1.66545,1.66515,1.6654,713700000.0
2007-12-27 18:38:00,1.6654,1.6654,1.6652,1.6653,519600007.0
2007-12-27 18:39:00,1.6653,1.6653,1.6651,1.6651,692699999.0
2007-12-27 18:40:00,1.6651,1.6652,1.6651,1.6652,693299987.0
2007-12-27 18:41:00,1.6652,1.6654,1.6652,1.6654,802800002.0
2007-12-27 18:42:00,1.6654,1.6654,1.6653,1.6654,1062200014.0
2007-12-27 18:43:00,1.6654,1.6654,1.6653,1.6653,836000000.0
2007-12-27 18:44:00,1.6653,1.66535,1.6652,1.6653,1741400008.0
2007-12-27 18:45:00,1.6653,1.6653,1.6652,1.6653,932400004.0
2007-12-27 18:46:00,1.6653,1.6653,1.6652,1.6652,759200001.0
2007-12-27 18:47:00,1.6652,1.6653,1.6651,1.6653,1030100006.0
2007-12-27 18:48:00,1.6653,1.6653,1.6652,1.6653,448899994.0
2007-12-27 18:49:00,1.6654,1.6654,1.66525,1.6653,297600000.0
2007-12-27 18:50:00,1.6653,1.6654,1.6652,1.6653,1145900001.0
2007-12-27 18:51:00,1.6652,1.66545,1.6652,1.66545,1907599989.0
2007-12-27 18:52:00,1.66545,1.6657,1.66525,1.6656,1429700006.0
2007-12-27 18:53:00,1.6648,1.665,1.6647,1.6647,2122599987.0
2007-12-27 18:54:00,1.6654,1.6656,1.6653,1.6655,2122599987.0
2007-12-27 18:55:00,1.6655,1.6656,1.6654,1.6655,1071699993.0
2007-12-27 18:56:00,1.6655,1.6657,1.6655,1.6657,1122399999.0
2007-12-27 18:57:00,1.6657,1.6658,1.6656,1.6657,581100004.0
2007-12-27 18:58:00,1.6657,1.6657,1.6655,1.6657,1724799980.0
2007-12-27 18:59:00,1.6657,1.6657,1.6656,1.6657,1094599985.0
2007-12-27 19:00:00,1.6657,1.6659,1.6656,1.6656,1675299994.0
2007-12-27 19:02:00,1.6655,1.6657,1.6655,1.66565,1340000009.0
2007-12-27 19:03:00,1.66565,1.66575,1.6655,1.6657,1749400006.0
2007-12-27 19:04:00,1.6657,1.6663,1.6657,1.6661,1898899999.0
2007-12-27 19:06:00,1.6657,1.66575,1.6656,1.6657,992000006.0
2007-12-27 19:07:00,1.6657,1.6657,1.6655,1.6657,1291799997.0
2007-12-27 19:08:00,1.6657,1.6657,1.66545,1.6655,2075799987.0
2007-12-27 19:10:00,1.6654,1.6658,1.6654,1.6657,1496700001.0
2007-12-27 19:11:00,1.6657,1.6657,1.6654,1.6654,1652499983.0
2007-12-27 19:12:00,1.6654,1.6656,1.6654,1.6655,1654500004.0
2007-12-27 19:13:00,1.6655,1.6663,1.6655,1.66585,2029499975.0
2007-12-27 19:14:00,1.6658,1.66585,1.6653,1.6653,1168799998.0
2007-12-27 19:15:00,1.6653,1.6659,1.6653,1.6657,1368099977.0
2007-12-27 19:16:00,1.6657,1.6661,1.6657,1.6659,983799992.0
2007-12-27 19:17:00,1.6659,1.666,1.66565,1.66565,1848299973.0
2007-12-27 19:18:00,1.66565,1.6657,1.6654,1.6654,1211499998.0
2007-12-27 19:19:00,1.6654,1.6657,1.6654,1.6655,1472299966.0
2007-12-27 19:20:00,1.6655,1.6658,1.6654,1.6656,2117799991.0
2007-12-27 19:21:00,1.6656,1.6656,1.6654,1.6655,1715199996.0
2007-12-27 19:22:00,1.6655,1.6655,1.6652,1.66525,1370999985.0
2007-12-27 19:23:00,1.66525,1.6657,1.66525,1.6656,1706736756.0
2007-12-27 19:24:00,1.6656,1.6657,1.6656,1.6656,501999982.0
2007-12-27 19:25:00,1.6656,1.6657,1.6656,1.6657,1107399989.0
2007-12-27 19:26:00,1.6657,1.66585,1.66555,1.66555,894999998.0
2007-12-27 19:27:00,1.6656,1.6656,1.66535,1.6654,1180899994.0
2007-12-27 19:28:00,1.6654,1.6658,1.6653,1.6653,1473899994.0
2007-12-27 19:29:00,1.6654,1.6654,1.6647,1.6648,1528499993.0
2007-12-27 19:30:00,1.6647,1.66485,1.6646,1.6647,1809236789.0
2007-12-27 19:31:00,1.6646,1.665,1.6646,1.6647,1140210396.0
2007-12-27 19:32:00,1.6647,1.6649,1.6647,1.66485,512800000.0
2007-12-27 19:33:00,1.6649,1.6652,1.6648,1.6651,640899995.0
2007-12-27 19:34:00,1.6651,1.6657,1.665,1.6656,1413199995.0
2007-12-27 19:35:00,1.66565,1.66565,1.6655,1.6656,302700000.0
2007-12-27 19:36:00,1.6656,1.6657,1.6653,1.6653,945099998.0
2007-12-27 19:37:00,1.66525,1.6653,1.6648,1.6649,1685700030.0
2007-12-27 19:38:00,1.665,1.665,1.6646,1.6647,1475900000.0
2007-12-27 19:39:00,1.6647,1.6649,1.6646,1.6648,1771600005.0
2007-12-27 19:40:00,1.6649,1.6649,1.6647,1.6647,1618999977.0
2007-12-27 19:41:00,1.6647,1.6647,1.6643,1.6644,903099987.0
2007-12-27 19:42:00,1.6644,1.66475,1.6643,1.66465,1362700015.0
2007-12-27 19:43:00,1.66465,1.6647,1.6646,1.6646,450399990.0
2007-12-27 19:44:00,1.6646,1.6646,1.6645,1.6645,816999975.0
2007-12-27 19:45:00,1.6645,1.6647,1.6644,1.6645,1489599972.0
2007-12-27 19:46:00,1.6645,1.6649,1.6645,1.6649,2075700029.0
2007-12-27 19:47:00,1.6649,1.66505,1.6648,1.66505,1094999998.0
2007-12-27 19:48:00,1.665,1.6652,1.6649,1.6652,871200001.0
2007-12-27 19:49:00,1.6652,1.6652,1.665,1.6651,546399994.0
2007-12-27 19:50:00,1.66505,1.6651,1.6649,1.6649,740899977.0
2007-12-27 19:51:00,1.6649,1.6649,1.6649,1.6649,178400000.0
2007-12-27 19:52:00,1.6649,1.66505,1.6649,1.665,1012799989.0
2007-12-27 19:53:00,1.665,1.6653,1.6649,1.665,1661599997.0
2007-12-27 19:54:00,1.665,1.665,1.6644,1.66465,1354099999.0
2007-12-27 19:56:00,1.665,1.6651,1.6649,1.6649,1143800002.0
2007-12-27 19:57:00,1.6649,1.665,1.66485,1.665,928599989.0
2007-12-27 19:58:00,1.665,1.6652,1.665,1.665,1291099999.0
2007-12-27 19:59:00,1.66505,1.6654,1.6649,1.6652,1899199998.0
2007-12-27 20:00:00,1.6652,1.6653,1.6651,1.6652,888200002.0
2007-12-27 20:01:00,1.6652,1.6653,1.6651,1.6653,599900010.0
2007-12-27 20:02:00,1.6653,1.6654,1.6652,1.6654,1422199994.0
2007-12-27 20:03:00,1.6654,1.6659,1.6654,1.6657,1166900000.0
2007-12-27 20:04:00,1.6657,1.66575,1.6655,1.6655,1011500000.0
2007-12-27 20:05:00,1.6655,1.6655,1.6654,1.6655,627899994.0
2007-12-27 20:06:00,1.6655,1.6656,1.6653,1.6655,592699995.0
2007-12-27 20:07:00,1.6655,1.6655,1.6654,1.6655,656799998.0
2007-12-27 20:08:00,1.6655,1.6656,1.6654,1.66555,998199988.0
2007-12-27 20:09:00,1.66555,1.66555,1.6653,1.6654,456499989.0
2007-12-27 20:10:00,1.6654,1.6655,1.6654,1.6654,374999999.0
2007-12-27 20:11:00,1.6654,1.6655,1.6654,1.6655,237999998.0
2007-12-27 20:12:00,1.6655,1.66555,1.6655,1.6655,428900000.0
2007-12-27 20:13:00,1.6655,1.6656,1.6655,1.66555,548800000.0
2007-12-27 20:14:00,1.66555,1.66555,1.6653,1.6654,791599989.0
2007-12-27 20:15:00,1.6654,1.6656,1.6653,1.6655,1184200022.0
2007-12-27 20:16:00,1.6655,1.6655,1.6654,1.6655,158599999.0
2007-12-27 20:17:00,1.6655,1.6656,1.6654,1.6654,743700005.0
2007-12-27 20:18:00,1.6654,1.6655,1.6653,1.6653,1062399990.0
2007-12-27 20:19:00,1.66535,1.6654,1.6652,1.66535,450100005.0
2007-12-27 20:20:00,1.66535,1.6654,1.6653,1.6653,152800000.0
2007-12-27 20:21:00,1.6653,1.6656,1.6653,1.66555,166400000.0
2007-12-27 20:22:00,1.6655,1.6655,1.6654,1.6654,655199998.0
2007-12-27 20:23:00,1.6654,1.6654,1.6654,1.6654,272000000.0
2007-12-27 20:24:00,1.6653,1.6654,1.6653,1.6653,747199987.0
2007-12-27 20:25:00,1.6654,1.6654,1.6653,1.6653,599700007.0
2007-12-27 20:26:00,1.6654,1.6655,1.6653,1.6655,955099985.0
2007-12-27 20:27:00,1.6655,1.66565,1.6655,1.66565,582199987.0
2007-12-27 20:28:00,1.66565,1.6658,1.6656,1.6658,274400000.0
2007-12-27 20:29:00,1.6657,1.66605,1.6657,1.666,529399996.0
2007-12-27 20:30:00,1.666,1.6664,1.666,1.66625,395299998.0
2007-12-27 20:31:00,1.66625,1.6664,1.66625,1.66635,151900000.0
2007-12-27 20:32:00,1.6663,1.6663,1.66625,1.6663,294400000.0
2007-12-27 20:33:00,1.6663,1.6663,1.6663,1.6663,112000000.0
2007-12-27 20:34:00,1.6663,1.6663,1.6661,1.6662,273900001.0
2007-12-27 20:35:00,1.6662,1.6662,1.666,1.66615,353100007.0
2007-12-27 20:36:00,1.66615,1.66615,1.666,1.6661,200300000.0
2007-12-27 20:37:00,1.6661,1.6663,1.666,1.6662,530499999.0
2007-12-27 20:38:00,1.6661,1.66625,1.6661,1.6662,466199998.0
2007-12-27 20:39:00,1.6662,1.6664,1.6661,1.6663,666200001.0
2007-12-27 20:40:00,1.6663,1.6664,1.6663,1.6663,226800000.0
2007-12-27 20:41:00,1.66635,1.6665,1.6662,1.6664,925199999.0
2007-12-27 20:42:00,1.6663,1.6664,1.6661,1.6661,264499995.0
2007-12-27 20:43:00,1.6661,1.6662,1.6661,1.6661,336400000.0
2007-12-27 20:44:00,1.6661,1.66635,1.666,1.66635,562700000.0
2007-12-27 20:45:00,1.6663,1.66635,1.66615,1.6663,700299991.0
2007-12-27 20:46:00,1.6663,1.6666,1.6663,1.6666,404999999.0
2007-12-27 20:47:00,1.6665,1.6665,1.66625,1.6663,1331599977.0
2007-12-27 20:48:00,1.66625,1.6665,1.66625,1.6663,1162299988.0
2007-12-27 20:49:00,1.6664,1.66675,1.6663,1.6666,692499996.0
2007-12-27 20:50:00,1.6662,1.6664,1.6662,1.6662,1188100001.0
2007-12-27 20:51:00,1.6664,1.6665,1.6661,1.6665,1188100001.0
2007-12-27 20:52:00,1.6666,1.6669,1.6666,1.6669,516799992.0
2007-12-27 20:53:00,1.6669,1.6672,1.6668,1.66705,540600000.0
2007-12-27 20:54:00,1.66705,1.66705,1.6668,1.6669,893399995.0
2007-12-27 20:55:00,1.6669,1.6669,1.6668,1.6668,617699996.0
2007-12-27 20:56:00,1.667,1.66705,1.6669,1.6669,208999997.0
2007-12-27 20:57:00,1.6669,1.667,1.6667,1.6668,821700006.0
2007-12-27 20:58:00,1.6668,1.6668,1.66655,1.6666,321699999.0
2007-12-27 20:59:00,1.6667,1.6667,1.6664,1.66645,583600000.0
2007-12-27 21:00:00,1.6664,1.6665,1.6662,1.6663,848899999.0
2007-12-27 21:01:00,1.6663,1.6663,1.66625,1.66625,157200000.0
2007-12-27 21:02:00,1.66625,1.66625,1.666,1.66605,646300006.0
2007-12-27 21:03:00,1.66605,1.6662,1.66595,1.66605,1875900027.0
2007-12-27 21:04:00,1.66605,1.6662,1.66605,1.6661,459200000.0
2007-12-27 21:05:00,1.6661,1.6661,1.6659,1.6661,374400001.0
2007-12-27 21:06:00,1.6661,1.6661,1.66595,1.666,601500000.0
2007-12-27 21:07:00,1.666,1.666,1.66585,1.666,306599996.0
2007-12-27 21:08:00,1.666,1.6661,1.66595,1.666,820600000.0
2007-12-27 21:09:00,1.666,1.66605,1.6658,1.6658,1499299994.0
2007-12-27 21:10:00,1.6658,1.666,1.6657,1.66575,1903300002.0
2007-12-27 21:11:00,1.66575,1.666,1.6657,1.666,1594400004.0
2007-12-27 21:12:00,1.666,1.666,1.6658,1.666,498800001.0
2007-12-27 21:13:00,1.666,1.666,1.6657,1.6659,621999999.0
2007-12-27 21:14:00,1.6659,1.666,1.6656,1.6657,1166099991.0
2007-12-27 21:15:00,1.6657,1.6658,1.6656,1.6657,1642800004.0
2007-12-27 21:16:00,1.6656,1.6659,1.66555,1.6658,683099998.0
2007-12-27 21:17:00,1.6657,1.6658,1.6657,1.6658,633300006.0
2007-12-27 21:18:00,1.6658,1.66595,1.6658,1.66585,576000000.0
2007-12-27 21:19:00,1.66585,1.66585,1.6658,1.66585,84800000.0
2007-12-27 21:20:00,1.66585,1.66585,1.6657,1.6658,976100012.0
2007-12-27 21:21:00,1.6658,1.66585,1.6657,1.6658,766600004.0
2007-12-27 21:22:00,1.6658,1.66595,1.6657,1.6658,1291200000.0
2007-12-27 21:23:00,1.6658,1.6661,1.6658,1.66605,711799999.0
2007-12-27 21:24:00,1.66605,1.66605,1.6656,1.6656,815799998.0
2007-12-27 21:25:00,1.6656,1.6658,1.6656,1.6657,1427200009.0
2007-12-27 21:26:00,1.6656,1.6657,1.6656,1.6657,1611599996.0
2007-12-27 21:27:00,1.6657,1.66605,1.6656,1.66595,960100006.0
2007-12-27 21:28:00,1.66595,1.66605,1.6659,1.666,348800001.0
2007-12-27 21:29:00,1.666,1.66615,1.666,1.66605,403600000.0
2007-12-27 21:30:00,1.66605,1.6661,1.66605,1.6661,48000000.0
2007-12-27 21:31:00,1.666,1.6661,1.66595,1.6661,521299988.0
2007-12-27 21:32:00,1.6661,1.6662,1.666,1.66615,468299998.0
2007-12-27 21:33:00,1.66615,1.6663,1.6661,1.6662,415299992.0
2007-12-27 21:34:00,1.6663,1.6663,1.6661,1.66625,818000000.0
2007-12-27 21:35:00,1.66625,1.66625,1.6662,1.66625,119199998.0
2007-12-27 21:36:00,1.66605,1.66625,1.666,1.666,329599998.0
2007-12-27 21:37:00,1.6659,1.6659,1.6656,1.6656,2118399989.0
2007-12-27 21:38:00,1.6661,1.6663,1.6659,1.66625,2118399989.0
2007-12-27 21:39:00,1.6663,1.6664,1.66625,1.6664,459200000.0
2007-12-27 21:40:00,1.6664,1.6664,1.666,1.66615,744699984.0
2007-12-27 21:41:00,1.666,1.66615,1.6659,1.66595,65600000.0
2007-12-27 21:42:00,1.66595,1.6662,1.66595,1.66615,429200000.0
2007-12-27 21:43:00,1.66615,1.6663,1.666,1.6663,862099995.0
2007-12-27 21:44:00,1.6662,1.66645,1.6662,1.66645,1010099988.0
2007-12-27 21:45:00,1.66645,1.66735,1.6663,1.6672,1458499989.0
2007-12-27 21:46:00,1.6672,1.6674,1.6668,1.6668,1916099980.0
2007-12-27 21:47:00,1.6669,1.6669,1.6665,1.6668,754199994.0
2007-12-27 21:48:00,1.6668,1.66685,1.6663,1.6665,861799983.0
2007-12-27 21:49:00,1.6665,1.6666,1.66645,1.66645,706400000.0
2007-12-27 21:50:00,1.66645,1.66655,1.6664,1.66645,1083900004.0
2007-12-27 21:51:00,1.66645,1.6666,1.6664,1.6665,1446699991.0
2007-12-27 21:52:00,1.6666,1.6666,1.6662,1.6662,1290900006.0
2007-12-27 21:53:00,1.6662,1.6663,1.6661,1.6661,845499994.0
2007-12-27 21:54:00,1.6661,1.6661,1.6661,1.6661,249200004.0
2007-12-27 21:55:00,1.6661,1.66615,1.6659,1.6661,1311999993.0
2007-12-27 21:56:00,1.6661,1.66645,1.6661,1.6663,1488899969.0
2007-12-27 21:57:00,1.6663,1.66645,1.6663,1.6664,139299998.0
2007-12-27 21:58:00,1.6664,1.66645,1.66595,1.66595,1172600002.0
2007-12-27 21:59:00,1.66595,1.6662,1.6656,1.6661,1438799988.0
2007-12-27 22:00:00,1.6658,1.6661,1.6657,1.6661,1041600000.0
2007-12-27 22:01:00,1.6658,1.6658,1.66565,1.6657,1041600000.0
2007-12-27 22:02:00,1.6657,1.6657,1.6656,1.6656,1955800006.0
2007-12-27 22:03:00,1.6656,1.6656,1.66545,1.6656,380799999.0
2007-12-27 22:04:00,1.6655,1.6655,1.6654,1.6654,84400000.0
2007-12-27 22:05:00,1.6654,1.6656,1.6654,1.6656,45600000.0
2007-12-27 22:06:00,1.6656,1.6656,1.66555,1.6656,172000000.0
2007-12-27 22:07:00,1.6656,1.6656,1.6654,1.6655,462399998.0
2007-12-27 22:08:00,1.6655,1.6658,1.6655,1.6657,1375699999.0
2007-12-27 22:09:00,1.6657,1.6657,1.6656,1.6656,723200000.0
2007-12-27 22:10:00,1.6656,1.6656,1.6655,1.6656,588900002.0
2007-12-27 22:11:00,1.6655,1.66585,1.66545,1.66585,541200000.0
2007-12-27 22:12:00,1.66585,1.66585,1.6657,1.6657,517000002.0
2007-12-27 22:13:00,1.6657,1.66575,1.6656,1.66575,812600003.0
2007-12-27 22:14:00,1.66575,1.66595,1.6657,1.66585,1573200010.0
2007-12-27 22:15:00,1.66585,1.6659,1.6658,1.66585,309600000.0
2007-12-27 22:16:00,1.66585,1.666,1.6655,1.666,1074399990.0
2007-12-27 22:17:00,1.666,1.6661,1.6656,1.66585,645899994.0
2007-12-27 22:18:00,1.6658,1.666,1.6657,1.666,44500000.0
2007-12-27 22:19:00,1.666,1.6661,1.6658,1.6661,222500000.0
2007-12-27 22:20:00,1.6661,1.6661,1.6658,1.6658,47500000.0
2007-12-27 22:21:00,1.6661,1.6661,1.6658,1.6658,4100000.0
2007-12-27 22:22:00,1.66565,1.6661,1.66565,1.6661,88200000.0
2007-12-27 22:23:00,1.6661,1.6662,1.6659,1.6659,50000000.0
2007-12-27 22:24:00,1.6659,1.6661,1.6659,1.66595,164200000.0
2007-12-27 22:25:00,1.66595,1.6661,1.66595,1.666,223999998.0
2007-12-27 22:26:00,1.666,1.66655,1.666,1.66655,566799998.0
2007-12-27 22:27:00,1.66655,1.6668,1.6659,1.666,535800003.0
2007-12-27 22:28:00,1.666,1.66605,1.6658,1.6659,150299997.0
2007-12-27 22:29:00,1.6659,1.6659,1.66575,1.6659,66200000.0
2007-12-27 22:30:00,1.6659,1.6659,1.6658,1.6658,21000000.0
2007-12-27 22:31:00,1.6658,1.6659,1.6655,1.6658,1211700015.0
2007-12-27 22:32:00,1.6658,1.6659,1.6657,1.6658,465100003.0
2007-12-27 22:33:00,1.6658,1.6659,1.66565,1.66565,145300001.0
2007-12-27 22:34:00,1.6657,1.6658,1.6657,1.6658,92099999.0
2007-12-27 22:35:00,1.6658,1.6659,1.6658,1.6659,36000000.0
2007-12-27 22:36:00,1.6659,1.6659,1.6659,1.6659,13200000.0
2007-12-27 22:37:00,1.6659,1.66615,1.6657,1.66585,1241200007.0
2007-12-27 22:38:00,1.6658,1.666,1.66565,1.66595,1008600000.0
2007-12-27 22:39:00,1.666,1.66635,1.666,1.66635,717199996.0
2007-12-27 22:40:00,1.66635,1.66635,1.666,1.6661,1058999996.0
2007-12-27 22:41:00,1.66615,1.6663,1.66595,1.6663,1013099989.0
2007-12-27 22:42:00,1.6662,1.6663,1.66605,1.6661,842200002.0
2007-12-27 22:43:00,1.6661,1.6661,1.6659,1.666,1359500007.0
2007-12-27 22:44:00,1.666,1.6661,1.6658,1.6658,616000000.0
2007-12-27 22:45:00,1.6658,1.6658,1.6657,1.6658,723500004.0
2007-12-27 22:46:00,1.6658,1.6658,1.6655,1.6655,765399981.0
2007-12-27 22:47:00,1.6656,1.6656,1.6655,1.6656,616999992.0
2007-12-27 22:48:00,1.6656,1.6657,1.6655,1.6657,410100007.0
2007-12-27 22:49:00,1.6657,1.6657,1.6656,1.6656,388200004.0
2007-12-27 22:50:00,1.66565,1.6657,1.66565,1.6657,338000000.0
2007-12-27 22:51:00,1.6657,1.6658,1.6656,1.6658,788900013.0
2007-12-27 22:52:00,1.6658,1.6658,1.6657,1.6657,271800000.0
2007-12-27 22:53:00,1.6658,1.6658,1.6657,1.6658,221500000.0
2007-12-27 22:54:00,1.6658,1.6658,1.66565,1.6658,78700000.0
2007-12-27 22:55:00,1.6658,1.6658,1.6657,1.66575,131999998.0
2007-12-27 22:56:00,1.6658,1.66585,1.66575,1.66575,85900000.0
2007-12-27 22:57:00,1.66575,1.6658,1.6657,1.6657,428100001.0
2007-12-27 22:58:00,1.6657,1.666,1.6655,1.666,506800000.0
2007-12-27 22:59:00,1.666,1.6661,1.6659,1.6659,645400001.0
2007-12-27 23:00:00,1.6659,1.66625,1.66575,1.6662,517500003.0
2007-12-27 23:01:00,1.6662,1.6663,1.666,1.66605,737800005.0
2007-12-27 23:02:00,1.66605,1.6661,1.66595,1.6661,155000000.0
2007-12-27 23:03:00,1.6661,1.6661,1.666,1.6661,178599997.0
2007-12-27 23:04:00,1.6661,1.6664,1.6656,1.6657,1136700008.0
2007-12-27 23:05:00,1.6656,1.6657,1.6653,1.6656,450599996.0
2007-12-27 23:06:00,1.6656,1.66575,1.66555,1.6656,492600001.0
2007-12-27 23:07:00,1.6656,1.666,1.6655,1.6656,2115400000.0
2007-12-27 23:08:00,1.6656,1.6658,1.6656,1.6658,877400013.0
2007-12-27 23:09:00,1.66585,1.66595,1.6656,1.66585,914600003.0
2007-12-27 23:10:00,1.6658,1.6659,1.66575,1.6658,630599995.0
2007-12-27 23:11:00,1.66585,1.6659,1.66585,1.6659,183400000.0
2007-12-27 23:12:00,1.6659,1.666,1.6658,1.666,601800001.0
2007-12-27 23:13:00,1.66595,1.666,1.66585,1.6659,52500000.0
2007-12-27 23:14:00,1.666,1.666,1.66595,1.66595,162300000.0
2007-12-27 23:15:00,1.66595,1.666,1.66585,1.6659,662800003.0
2007-12-27 23:16:00,1.6659,1.6661,1.6659,1.66595,409500003.0
2007-12-27 23:17:00,1.666,1.6661,1.6659,1.6661,223600006.0
2007-12-27 23:18:00,1.666,1.66605,1.66585,1.66585,115800000.0
2007-12-27 23:19:00,1.66585,1.6661,1.66585,1.6661,426300003.0
2007-12-27 23:20:00,1.66605,1.6662,1.66605,1.6662,187200000.0
2007-12-27 23:21:00,1.6662,1.6662,1.6661,1.6661,546200019.0
2007-12-27 23:22:00,1.6661,1.6662,1.666,1.6661,307100005.0
2007-12-27 23:23:00,1.6661,1.6667,1.6661,1.6667,1153400006.0
2007-12-27 23:24:00,1.6667,1.6667,1.6662,1.6664,250899997.0
2007-12-27 23:25:00,1.66625,1.6663,1.6662,1.66625,506699997.0
2007-12-27 23:26:00,1.6663,1.6665,1.6661,1.6664,1090700011.0
2007-12-27 23:27:00,1.6664,1.66645,1.6661,1.6661,1256900032.0
2007-12-27 23:28:00,1.6661,1.6662,1.6659,1.6661,548800002.0
2007-12-27 23:29:00,1.6661,1.6663,1.666,1.66625,627999993.0
2007-12-27 23:30:00,1.66625,1.6663,1.666,1.6661,462700008.0
2007-12-27 23:31:00,1.6659,1.6662,1.6659,1.6662,37000000.0
2007-12-27 23:32:00,1.6662,1.6663,1.6662,1.6662,508600004.0
2007-12-27 23:33:00,1.6662,1.6663,1.6662,1.6663,399200002.0
2007-12-27 23:34:00,1.6662,1.6664,1.6662,1.6663,604699994.0
2007-12-27 23:35:00,1.6664,1.6665,1.6663,1.6665,459599993.0
2007-12-27 23:36:00,1.6665,1.6665,1.6661,1.6663,689799995.0
2007-12-27 23:37:00,1.66625,1.6663,1.66625,1.6663,597299994.0
2007-12-27 23:38:00,1.6663,1.6663,1.6663,1.6663,374399995.0
2007-12-27 23:39:00,1.6663,1.6664,1.6663,1.6663,419199990.0
2007-12-27 23:40:00,1.6664,1.6664,1.6662,1.6663,66800000.0
2007-12-27 23:41:00,1.6662,1.6664,1.6662,1.6664,54100000.0
2007-12-27 23:42:00,1.6662,1.6664,1.6662,1.6664,50400001.0
2007-12-27 23:43:00,1.6663,1.6667,1.6663,1.6665,740199995.0
2007-12-27 23:44:00,1.6665,1.66665,1.6665,1.6665,484000000.0
2007-12-27 23:45:00,1.6665,1.6666,1.6662,1.6663,1443300000.0
2007-12-27 23:46:00,1.6663,1.6663,1.6661,1.6662,981500012.0
2007-12-27 23:47:00,1.66605,1.6663,1.66585,1.6663,414600004.0
2007-12-27 23:48:00,1.6663,1.6663,1.6663,1.6663,3600000.0
2007-12-27 23:49:00,1.66605,1.6665,1.66605,1.6664,192800000.0
2007-12-27 23:50:00,1.6664,1.6665,1.6662,1.6662,750200008.0
2007-12-27 23:51:00,1.6662,1.6664,1.666,1.6661,472299991.0
2007-12-27 23:52:00,1.6661,1.6661,1.6657,1.6658,904800001.0
2007-12-27 23:53:00,1.6658,1.6658,1.6657,1.6658,593800022.0
2007-12-27 23:54:00,1.6658,1.66595,1.6657,1.66595,982000013.0
2007-12-27 23:55:00,1.66595,1.66625,1.6658,1.6659,473400002.0
2007-12-27 23:56:00,1.6659,1.666,1.6659,1.666,294599997.0
2007-12-27 23:57:00,1.666,1.6661,1.66555,1.66555,355799993.0
2007-12-27 23:58:00,1.6658,1.6658,1.66575,1.66575,56000000.0
2007-12-27 23:59:00,1.6659,1.666,1.6659,1.666,20200000.0
2007-12-28 00:00:00,1.666,1.666,1.6659,1.6659,12600000.0
2007-12-28 00:01:00,1.6659,1.6659,1.6657,1.66585,220000000.0
2007-12-28 00:02:00,1.66585,1.66585,1.6655,1.6655,379800000.0
2007-12-28 00:03:00,1.6657,1.66575,1.6652,1.6652,638200000.0
2007-12-28 00:04:00,1.6652,1.6656,1.6652,1.6656,691699992.0
2007-12-28 00:05:00,1.6656,1.6656,1.66515,1.6655,748099970.0
2007-12-28 00:06:00,1.6655,1.6656,1.6655,1.6656,687499991.0
2007-12-28 00:07:00,1.6655,1.6656,1.6652,1.6652,454799999.0
2007-12-28 00:08:00,1.6652,1.6653,1.6651,1.6652,232200000.0
2007-12-28 00:09:00,1.6652,1.6656,1.6652,1.6656,512200000.0
2007-12-28 00:10:00,1.66473,1.66531,1.66473,1.66529,339200000.0
2007-12-28 00:11:00,1.6656,1.6656,1.6656,1.6656,192000000.0
2007-12-28 00:12:00,1.6656,1.6656,1.6656,1.6656,51200000.0
2007-12-28 00:13:00,1.6655,1.6655,1.6654,1.6654,164700000.0
2007-12-28 00:14:00,1.6654,1.6654,1.6652,1.6652,189400000.0
2007-12-28 00:15:00,1.6652,1.6654,1.6651,1.6654,791900005.0
2007-12-28 00:16:00,1.6654,1.6654,1.6651,1.6653,321200002.0
2007-12-28 00:17:00,1.6653,1.6654,1.6653,1.6653,174400003.0
2007-12-28 00:18:00,1.66482,1.66547,1.66482,1.66521,321200000.0
2007-12-28 00:19:00,1.66535,1.66595,1.66535,1.6658,222400000.0
2007-12-28 00:20:00,1.6658,1.6658,1.6657,1.66575,132600000.0
2007-12-28 00:21:00,1.6656,1.6656,1.6655,1.6655,80200001.0
2007-12-28 00:22:00,1.66555,1.6658,1.6655,1.6658,184000000.0
2007-12-28 00:23:00,1.66575,1.66575,1.6655,1.6655,88200000.0
2007-12-28 00:24:00,1.6655,1.66595,1.6654,1.66595,346500000.0
2007-12-28 00:25:00,1.66595,1.6662,1.66595,1.6661,139400000.0
2007-12-28 00:26:00,1.6661,1.6661,1.6661,1.6661,95200000.0
2007-12-28 00:27:00,1.6659,1.6659,1.6659,1.6659,8000000.0
2007-12-28 00:28:00,1.6657,1.6659,1.6655,1.66565,145600000.0
2007-12-28 00:29:00,1.66553,1.66561,1.66538,1.66551,340000000.0
2007-12-28 00:30:00,1.6654,1.6655,1.66535,1.6655,36000000.0
2007-12-28 00:31:00,1.6655,1.66555,1.66545,1.66545,25500000.0
2007-12-28 00:32:00,1.6657,1.6657,1.6657,1.6657,20000000.0
2007-12-28 00:33:00,1.666,1.666,1.6656,1.6658,287700000.0
2007-12-28 00:34:00,1.66585,1.66585,1.6656,1.6656,16000000.0
2007-12-28 00:35:00,1.6659,1.6659,1.6657,1.66585,103500000.0
2007-12-28 00:36:00,1.66557,1.66593,1.66557,1.66569,320400000.0
2007-12-28 00:37:00,1.6658,1.6658,1.6656,1.66565,30100000.0
2007-12-28 00:38:00,1.6658,1.6659,1.66565,1.6657,52000000.0
2007-12-28 00:39:00,1.6657,1.6657,1.6656,1.6657,166300000.0
2007-12-28 00:40:00,1.6657,1.6657,1.6656,1.6656,93099998.0
2007-12-28 00:41:00,1.6657,1.6657,1.6656,1.6657,212200000.0
2007-12-28 00:42:00,1.6657,1.6657,1.6657,1.6657,64800000.0
2007-12-28 00:43:00,1.6657,1.6657,1.6657,1.6657,132800000.0
2007-12-28 00:44:00,1.6659,1.6659,1.66565,1.66565,181600002.0
2007-12-28 00:45:00,1.6657,1.6657,1.66555,1.6656,241200003.0
2007-12-28 00:46:00,1.6656,1.66595,1.6656,1.66595,137599999.0
2007-12-28 00:47:00,1.66595,1.66595,1.66545,1.66575,228200000.0
2007-12-28 00:48:00,1.66575,1.66575,1.66515,1.6657,311800000.0
2007-12-28 00:49:00,1.66565,1.6658,1.66565,1.6658,66400000.0
2007-12-28 00:50:00,1.6658,1.6658,1.66555,1.66575,148400000.0
2007-12-28 00:51:00,1.66575,1.6661,1.66555,1.6661,21800000.0
2007-12-28 00:52:00,1.6659,1.6659,1.6656,1.6659,120199999.0
2007-12-28 00:53:00,1.6659,1.6659,1.6658,1.6658,4800000.0
2007-12-28 00:54:00,1.6656,1.66595,1.66535,1.6657,61100000.0
2007-12-28 00:55:00,1.6659,1.666,1.6657,1.666,59000000.0
2007-12-28 00:56:00,1.66575,1.6659,1.66575,1.6658,138200000.0
2007-12-28 00:57:00,1.6657,1.6657,1.6657,1.6657,16000000.0
2007-12-28 00:58:00,1.66555,1.66555,1.6653,1.6653,16100000.0
2007-12-28 00:59:00,1.6659,1.6659,1.6659,1.6659,42400000.0
2007-12-28 01:00:00,1.6659,1.6661,1.6658,1.6659,229200000.0
2007-12-28 01:01:00,1.6657,1.6659,1.66565,1.6659,25200000.0
2007-12-28 01:02:00,1.6659,1.6659,1.66565,1.66565,159200000.0
2007-12-28 01:03:00,1.66565,1.6657,1.6654,1.6654,506599998.0
2007-12-28 01:04:00,1.6654,1.66555,1.6654,1.6654,219400002.0
2007-12-28 01:05:00,1.6654,1.6658,1.6654,1.6657,551100006.0
2007-12-28 01:06:00,1.6658,1.66605,1.6658,1.66605,101500000.0
2007-12-28 01:07:00,1.66605,1.6661,1.666,1.6661,114600000.0
2007-12-28 01:08:00,1.6661,1.6661,1.66605,1.66605,80000000.0
2007-12-28 01:09:00,1.666,1.66605,1.6659,1.6659,56600000.0
2007-12-28 01:10:00,1.66605,1.6663,1.666,1.666,293700000.0
2007-12-28 01:11:00,1.6659,1.66615,1.6659,1.66615,265500000.0
2007-12-28 01:12:00,1.66615,1.6662,1.6661,1.66615,146300000.0
2007-12-28 01:13:00,1.6662,1.6662,1.666,1.666,325100000.0
2007-12-28 01:14:00,1.666,1.666,1.666,1.666,187000002.0
2007-12-28 01:15:00,1.666,1.6662,1.666,1.6662,90100000.0
2007-12-28 01:16:00,1.6662,1.6662,1.666,1.6661,81100000.0
2007-12-28 01:17:00,1.666,1.6661,1.666,1.6661,65800000.0
2007-12-28 01:18:00,1.6661,1.6663,1.666,1.666,522600007.0
2007-12-28 01:19:00,1.666,1.6661,1.6659,1.6659,230700000.0
2007-12-28 01:20:00,1.666,1.666,1.6659,1.666,41900000.0
2007-12-28 01:21:00,1.666,1.666,1.666,1.666,92000000.0
2007-12-28 01:22:00,1.666,1.666,1.666,1.666,208600004.0
2007-12-28 01:23:00,1.666,1.6661,1.6659,1.6661,49800001.0
2007-12-28 01:24:00,1.6661,1.6661,1.6661,1.6661,69600000.0
2007-12-28 01:25:00,1.6661,1.6661,1.6661,1.6661,10700000.0
2007-12-28 01:26:00,1.6661,1.6661,1.6661,1.6661,16000000.0
2007-12-28 01:27:00,1.6661,1.6661,1.6661,1.6661,40400000.0
2007-12-28 01:28:00,1.6661,1.6661,1.666,1.6661,147600000.0
2007-12-28 01:29:00,1.6661,1.6661,1.6661,1.6661,8300000.0
2007-12-28 01:30:00,1.6661,1.6661,1.6661,1.6661,26600000.0
2007-12-28 01:31:00,1.66588,1.66607,1.66587,1.66588,319200000.0
2007-12-28 01:32:00,1.66567,1.66579,1.66567,1.66579,80800000.0
2007-12-28 01:33:00,1.66571,1.6658,1.66557,1.6658,110000000.0
2007-12-28 01:34:00,1.6659,1.6662,1.66585,1.6662,59700000.0
2007-12-28 01:35:00,1.6659,1.6659,1.6659,1.6659,4000000.0
2007-12-28 01:36:00,1.66568,1.66604,1.66568,1.66585,147100002.0
2007-12-28 01:37:00,1.66586,1.66586,1.66572,1.66581,57600000.0
2007-12-28 01:38:00,1.66576,1.66583,1.66576,1.66583,44300001.0
2007-12-28 01:39:00,1.66565,1.66598,1.6655,1.6655,316000003.0
2007-12-28 01:40:00,1.66547,1.66591,1.66535,1.66591,113800000.0
2007-12-28 01:41:00,1.66592,1.66596,1.6654,1.6658,57000000.0
2007-12-28 01:42:00,1.6655,1.66606,1.66543,1.66555,99700000.0
2007-12-28 01:43:00,1.66563,1.66605,1.66563,1.66572,153300000.0
2007-12-28 01:44:00,1.66573,1.66598,1.66571,1.6658,64700000.0
2007-12-28 01:45:00,1.66595,1.66595,1.6659,1.66595,145300000.0
2007-12-28 01:46:00,1.66587,1.66593,1.66574,1.66593,34000000.0
2007-12-28 01:47:00,1.6658,1.66597,1.66574,1.66597,52000000.0
2007-12-28 01:48:00,1.66585,1.66609,1.66562,1.66563,85800000.0
2007-12-28 01:49:00,1.6662,1.6662,1.6662,1.6662,32900000.0
2007-12-28 01:50:00,1.66556,1.66598,1.66551,1.66577,326800000.0
2007-12-28 01:51:00,1.6661,1.6662,1.6657,1.666,574799998.0
2007-12-28 01:52:00,1.66605,1.66615,1.6658,1.6659,370800001.0
2007-12-28 01:53:00,1.66605,1.66625,1.6658,1.66625,379700001.0
2007-12-28 01:54:00,1.66625,1.66625,1.6661,1.6661,142600000.0
2007-12-28 01:55:00,1.666,1.6662,1.666,1.666,444799998.0
2007-12-28 01:56:00,1.666,1.666,1.6659,1.666,267700000.0
2007-12-28 01:57:00,1.666,1.666,1.6659,1.6659,154500000.0
2007-12-28 01:58:00,1.6659,1.666,1.6659,1.6659,71000000.0
2007-12-28 01:59:00,1.6659,1.666,1.6659,1.6659,341099999.0
2007-12-28 02:00:00,1.666,1.666,1.6659,1.666,137000001.0
2007-12-28 02:01:00,1.666,1.666,1.66595,1.66595,162799999.0
2007-12-28 02:02:00,1.6659,1.6661,1.6658,1.6661,299000000.0
2007-12-28 02:03:00,1.6661,1.6661,1.6661,1.6661,156000000.0
2007-12-28 02:04:00,1.6661,1.6662,1.666,1.66605,157100000.0
2007-12-28 02:05:00,1.66605,1.6662,1.66605,1.6662,276000000.0
2007-12-28 02:06:00,1.6662,1.6663,1.6656,1.6656,600399999.0
2007-12-28 02:07:00,1.6657,1.6657,1.6657,1.6657,52800000.0
2007-12-28 02:08:00,1.6656,1.6657,1.6656,1.6657,314799998.0
2007-12-28 02:09:00,1.6657,1.6657,1.6657,1.6657,193600000.0
2007-12-28 02:10:00,1.6657,1.6657,1.6657,1.6657,63200000.0
2007-12-28 02:11:00,1.6657,1.6657,1.6657,1.6657,135900000.0
2007-12-28 02:12:00,1.6657,1.6657,1.6657,1.6657,76700000.0
2007-12-28 02:13:00,1.6657,1.6657,1.6657,1.6657,105600000.0
2007-12-28 02:14:00,1.6657,1.6657,1.6656,1.6656,162200000.0
2007-12-28 02:15:00,1.6654,1.6657,1.6654,1.6657,217400000.0
2007-12-28 02:16:00,1.6656,1.6657,1.6654,1.6655,663899995.0
2007-12-28 02:17:00,1.6655,1.6655,1.6653,1.6653,549900005.0
2007-12-28 02:18:00,1.6653,1.66535,1.6652,1.6652,825299993.0
2007-12-28 02:19:00,1.6652,1.6656,1.6652,1.6655,414999998.0
2007-12-28 02:20:00,1.6655,1.6655,1.6654,1.66545,107600000.0
2007-12-28 02:21:00,1.66545,1.6655,1.6653,1.6653,240900000.0
2007-12-28 02:22:00,1.6653,1.6654,1.6653,1.6654,194400000.0
2007-12-28 02:23:00,1.6654,1.6654,1.66535,1.66535,104000000.0
2007-12-28 02:24:00,1.665,1.6653,1.665,1.6653,90300000.0
2007-12-28 02:25:00,1.6654,1.6654,1.6653,1.6654,212599999.0
2007-12-28 02:26:00,1.6654,1.6654,1.6653,1.6653,318200000.0
2007-12-28 02:27:00,1.6652,1.6655,1.6652,1.6654,648100011.0
2007-12-28 02:28:00,1.66515,1.66515,1.66515,1.66515,8000000.0
2007-12-28 02:29:00,1.66515,1.6654,1.66495,1.6654,33200000.0
2007-12-28 02:30:00,1.6654,1.6654,1.6654,1.6654,145200000.0
2007-12-28 02:31:00,1.6654,1.6654,1.665,1.6654,127399999.0
2007-12-28 02:32:00,1.6655,1.6655,1.6655,1.6655,117900000.0
2007-12-28 02:33:00,1.6655,1.6655,1.6654,1.6654,339000000.0
2007-12-28 02:34:00,1.66515,1.6655,1.6651,1.6655,101600000.0
2007-12-28 02:35:00,1.6655,1.6655,1.6651,1.6651,126800000.0
2007-12-28 02:36:00,1.66515,1.6655,1.66495,1.6654,45800000.0
2007-12-28 02:37:00,1.6654,1.6655,1.6654,1.6655,251200000.0
2007-12-28 02:38:00,1.6655,1.6655,1.6655,1.6655,6100000.0
2007-12-28 02:39:00,1.6656,1.66565,1.6655,1.6655,151100000.0
2007-12-28 02:40:00,1.6654,1.66565,1.6653,1.6655,200600000.0
2007-12-28 02:41:00,1.6655,1.66565,1.6655,1.6655,76000000.0
2007-12-28 02:42:00,1.6655,1.6655,1.66505,1.66505,93100000.0
2007-12-28 02:43:00,1.6654,1.6654,1.6654,1.6654,181100000.0
2007-12-28 02:44:00,1.6654,1.6654,1.6654,1.6654,182300000.0
2007-12-28 02:45:00,1.6654,1.6654,1.6651,1.6654,32600000.0
2007-12-28 02:46:00,1.6654,1.6654,1.6653,1.6653,330900000.0
2007-12-28 02:47:00,1.6654,1.6654,1.6654,1.6654,25500000.0
2007-12-28 02:48:00,1.6654,1.6654,1.6652,1.6653,436300000.0
2007-12-28 02:49:00,1.6653,1.6653,1.6652,1.6653,492600000.0
2007-12-28 02:50:00,1.6652,1.6653,1.6652,1.6653,712200000.0
2007-12-28 02:51:00,1.6653,1.66575,1.6652,1.66575,378200000.0
2007-12-28 02:52:00,1.66575,1.6658,1.6657,1.66575,251900000.0
2007-12-28 02:53:00,1.66575,1.66575,1.6657,1.6657,49700000.0
2007-12-28 02:54:00,1.6657,1.6658,1.6654,1.6658,1117500000.0
2007-12-28 02:55:00,1.6658,1.6658,1.6656,1.6658,393699994.0
2007-12-28 02:56:00,1.6658,1.6658,1.6657,1.6658,362800000.0
2007-12-28 02:57:00,1.6657,1.666,1.6656,1.66565,568200002.0
2007-12-28 02:58:00,1.66565,1.6658,1.6655,1.6658,237500000.0
2007-12-28 02:59:00,1.66545,1.6659,1.66545,1.6659,572400002.0
2007-12-28 03:00:00,1.6659,1.666,1.66565,1.666,128100000.0
2007-12-28 03:01:00,1.666,1.66615,1.6659,1.6661,281100001.0
2007-12-28 03:02:00,1.66615,1.66615,1.6658,1.66615,98000000.0
2007-12-28 03:03:00,1.6662,1.6662,1.6661,1.6661,224000000.0
2007-12-28 03:04:00,1.6661,1.66615,1.6656,1.6659,299400000.0
2007-12-28 03:05:00,1.66572,1.66575,1.66529,1.66529,36100000.0
2007-12-28 03:06:00,1.66565,1.6659,1.66565,1.6659,64000000.0
2007-12-28 03:07:00,1.6657,1.66605,1.6657,1.6659,100100000.0
2007-12-28 03:08:00,1.6659,1.66605,1.6658,1.6658,522499993.0
2007-12-28 03:09:00,1.6659,1.6659,1.6658,1.6659,336899991.0
2007-12-28 03:10:00,1.6659,1.6659,1.6658,1.6659,242400000.0
2007-12-28 03:11:00,1.6659,1.66605,1.66535,1.66535,469000000.0
2007-12-28 03:12:00,1.6658,1.66595,1.6657,1.6659,433100000.0
2007-12-28 03:13:00,1.66595,1.66595,1.6658,1.66585,240500000.0
2007-12-28 03:14:00,1.6659,1.66595,1.6658,1.6658,184000000.0
2007-12-28 03:15:00,1.6656,1.6656,1.6655,1.6656,64000000.0
2007-12-28 03:16:00,1.6656,1.6658,1.66555,1.6658,168000000.0
2007-12-28 03:17:00,1.6658,1.6658,1.66555,1.66555,152000000.0
2007-12-28 03:18:00,1.66555,1.6656,1.66535,1.66555,82900000.0
2007-12-28 03:19:00,1.66555,1.6657,1.66555,1.6656,88000000.0
2007-12-28 03:20:00,1.6656,1.6656,1.6655,1.6656,208000000.0
2007-12-28 03:21:00,1.6656,1.6656,1.6655,1.6656,310400000.0
2007-12-28 03:22:00,1.6656,1.6656,1.6654,1.6655,328600001.0
2007-12-28 03:23:00,1.6655,1.6656,1.6655,1.6656,187200000.0
2007-12-28 03:24:00,1.6655,1.6656,1.6655,1.6655,191200000.0
2007-12-28 03:25:00,1.6655,1.66575,1.66525,1.66575,425499998.0
2007-12-28 03:26:00,1.66575,1.66575,1.6655,1.6655,279300000.0
2007-12-28 03:27:00,1.6655,1.6657,1.6654,1.6657,180000000.0
2007-12-28 03:28:00,1.6657,1.6657,1.6656,1.6656,228000000.0
2007-12-28 03:29:00,1.66535,1.6655,1.66535,1.6655,321800000.0
2007-12-28 03:30:00,1.6654,1.6655,1.6654,1.6655,321599993.0
2007-12-28 03:31:00,1.6652,1.6655,1.6652,1.6654,39800000.0
2007-12-28 03:32:00,1.665,1.6655,1.665,1.66545,335000000.0
2007-12-28 03:33:00,1.6654,1.6655,1.6652,1.6654,511000001.0
2007-12-28 03:34:00,1.6654,1.6654,1.6654,1.6654,230399999.0
2007-12-28 03:35:00,1.6654,1.6654,1.6653,1.6653,669499999.0
2007-12-28 03:36:00,1.6654,1.6654,1.6653,1.6654,458500000.0
2007-12-28 03:37:00,1.6654,1.6654,1.6654,1.6654,409899997.0
2007-12-28 03:38:00,1.6654,1.66555,1.6654,1.6654,1162799995.0
2007-12-28 03:39:00,1.6654,1.66545,1.6653,1.66545,853599998.0
2007-12-28 03:40:00,1.66545,1.6656,1.6653,1.6656,340800000.0
2007-12-28 03:41:00,1.6656,1.6657,1.6655,1.6657,144000000.0
2007-12-28 03:42:00,1.6657,1.6657,1.66535,1.6656,114700000.0
2007-12-28 03:43:00,1.6656,1.6657,1.6656,1.6657,274200000.0
2007-12-28 03:44:00,1.66535,1.6657,1.66535,1.6656,192700000.0
2007-12-28 03:45:00,1.6655,1.6656,1.6654,1.6656,585800001.0
2007-12-28 03:46:00,1.66535,1.6657,1.66535,1.6657,85600000.0
2007-12-28 03:47:00,1.6656,1.6658,1.6656,1.66565,310400000.0
2007-12-28 03:48:00,1.66565,1.66575,1.6654,1.6656,484100002.0
2007-12-28 03:49:00,1.6656,1.6657,1.6652,1.6652,1095600017.0
2007-12-28 03:50:00,1.6652,1.6653,1.6651,1.6652,1263600003.0
2007-12-28 03:51:00,1.6652,1.6654,1.6652,1.66525,480000000.0
2007-12-28 03:52:00,1.6653,1.66535,1.6651,1.6652,403700005.0
2007-12-28 03:53:00,1.6652,1.66525,1.6651,1.6652,500100011.0
2007-12-28 03:54:00,1.6652,1.6652,1.6651,1.6651,123700000.0
2007-12-28 03:55:00,1.6652,1.6653,1.6651,1.6652,467300000.0
2007-12-28 03:56:00,1.66515,1.6654,1.66515,1.6652,251800001.0
2007-12-28 03:57:00,1.6653,1.66555,1.6652,1.66555,591299999.0
2007-12-28 03:58:00,1.6655,1.66555,1.6651,1.6652,1405500007.0
2007-12-28 03:59:00,1.6652,1.6652,1.6652,1.6652,1136000000.0
2007-12-28 04:00:00,1.6652,1.66525,1.6651,1.6651,528899996.0
2007-12-28 04:01:00,1.6652,1.6652,1.6651,1.6651,1016499990.0
2007-12-28 04:02:00,1.6651,1.6652,1.6647,1.6647,400199997.0
2007-12-28 04:03:00,1.6647,1.6652,1.6647,1.6652,128200000.0
2007-12-28 04:04:00,1.6652,1.6652,1.66515,1.6652,253800000.0
2007-12-28 04:05:00,1.6652,1.6653,1.6652,1.6652,486400000.0
2007-12-28 04:06:00,1.6652,1.6653,1.6652,1.6653,574400000.0
2007-12-28 04:07:00,1.6653,1.66565,1.6651,1.6652,883600000.0
2007-12-28 04:08:00,1.6651,1.6652,1.6651,1.6652,478199999.0
2007-12-28 04:09:00,1.6652,1.6652,1.6652,1.6652,1092800000.0
2007-12-28 04:10:00,1.6652,1.6652,1.6651,1.6651,878699993.0
2007-12-28 04:11:00,1.6651,1.6652,1.6651,1.6652,1400799989.0
2007-12-28 04:12:00,1.6652,1.6652,1.6652,1.6652,796000000.0
2007-12-28 04:13:00,1.6652,1.6652,1.6651,1.6651,989899990.0
2007-12-28 04:14:00,1.6651,1.6652,1.6651,1.6652,365999998.0
2007-12-28 04:15:00,1.6652,1.66545,1.6651,1.66545,571999999.0
2007-12-28 04:16:00,1.66545,1.66545,1.6651,1.6652,752199983.0
2007-12-28 04:17:00,1.6651,1.6652,1.6651,1.6652,626199979.0
2007-12-28 04:18:00,1.6652,1.6657,1.66515,1.6653,668599992.0
2007-12-28 04:19:00,1.6652,1.6655,1.6652,1.6655,727199998.0
2007-12-28 04:20:00,1.6655,1.6655,1.6655,1.6655,198100000.0
2007-12-28 04:21:00,1.6655,1.6655,1.6654,1.6654,237400000.0
2007-12-28 04:22:00,1.665,1.6655,1.665,1.6655,66500000.0
2007-12-28 04:23:00,1.6655,1.66565,1.6654,1.6654,320300003.0
2007-12-28 04:24:00,1.6654,1.6658,1.6654,1.6658,302000003.0
2007-12-28 04:25:00,1.6658,1.66585,1.6657,1.66575,429100000.0
2007-12-28 04:26:00,1.66575,1.6658,1.66565,1.66565,343900001.0
2007-12-28 04:27:00,1.66565,1.66565,1.6652,1.6654,919799992.0
2007-12-28 04:28:00,1.6654,1.6656,1.6652,1.6656,421199995.0
2007-12-28 04:29:00,1.66555,1.66555,1.6653,1.6655,165600000.0
2007-12-28 04:30:00,1.6655,1.6656,1.6652,1.6653,430500000.0
2007-12-28 04:31:00,1.6653,1.6655,1.6653,1.6655,688999980.0
2007-12-28 04:32:00,1.6655,1.6655,1.6653,1.6655,472900002.0
2007-12-28 04:33:00,1.6654,1.6655,1.6652,1.6655,412600000.0
2007-12-28 04:34:00,1.6655,1.6655,1.66515,1.6655,17100000.0
2007-12-28 04:35:00,1.6655,1.6655,1.66515,1.66515,12400000.0
2007-12-28 04:36:00,1.66486,1.66504,1.66471,1.66498,276400000.0
2007-12-28 04:37:00,1.6655,1.66555,1.6654,1.6654,377000004.0
2007-12-28 04:38:00,1.6655,1.6656,1.6654,1.6655,293699996.0
2007-12-28 04:39:00,1.6655,1.6655,1.66525,1.6655,56000000.0
2007-12-28 04:40:00,1.6655,1.6655,1.6653,1.6653,59200000.0
2007-12-28 04:41:00,1.6655,1.6655,1.66525,1.6653,60000000.0
2007-12-28 04:42:00,1.6653,1.6655,1.6653,1.6655,142900000.0
2007-12-28 04:43:00,1.66525,1.6655,1.66525,1.6655,36000000.0
2007-12-28 04:44:00,1.66525,1.6656,1.66525,1.6655,119599999.0
2007-12-28 04:45:00,1.6655,1.6656,1.6652,1.6655,594799998.0
2007-12-28 04:46:00,1.6655,1.66575,1.66535,1.6656,317100000.0
2007-12-28 04:47:00,1.6656,1.6657,1.6655,1.6657,97200000.0
2007-12-28 04:48:00,1.6657,1.6657,1.6657,1.6657,9800000.0
2007-12-28 04:49:00,1.6657,1.6657,1.6657,1.6657,42500000.0
2007-12-28 04:50:00,1.6657,1.6657,1.6654,1.6655,51300000.0
2007-12-28 04:51:00,1.6657,1.6657,1.66525,1.6654,476900000.0
2007-12-28 04:52:00,1.6654,1.6654,1.66525,1.6653,549599993.0
2007-12-28 04:53:00,1.6654,1.6654,1.6654,1.6654,391200000.0
2007-12-28 04:54:00,1.6654,1.6654,1.6653,1.6654,49200000.0
2007-12-28 04:55:00,1.6654,1.6654,1.6654,1.6654,146400000.0
2007-12-28 04:56:00,1.6654,1.6654,1.6653,1.6654,134200000.0
2007-12-28 04:57:00,1.6654,1.66575,1.6654,1.6654,634400001.0
2007-12-28 04:58:00,1.6654,1.66555,1.6654,1.66555,57600000.0
2007-12-28 04:59:00,1.6655,1.6655,1.6653,1.6654,65800000.0
2007-12-28 05:00:00,1.6655,1.6655,1.6652,1.6653,329400000.0
2007-12-28 05:01:00,1.6653,1.66555,1.6653,1.6654,373600000.0
2007-12-28 05:02:00,1.6654,1.6654,1.6654,1.6654,120000000.0
2007-12-28 05:03:00,1.6654,1.6657,1.66525,1.6657,231999992.0
2007-12-28 05:04:00,1.6657,1.6658,1.6657,1.6657,260899992.0
2007-12-28 05:05:00,1.6657,1.6659,1.66565,1.66575,367999997.0
2007-12-28 05:06:00,1.66575,1.6658,1.66565,1.6657,177600000.0
2007-12-28 05:07:00,1.6657,1.6658,1.6657,1.6658,160799999.0
2007-12-28 05:08:00,1.6658,1.6658,1.6657,1.6658,179900000.0
2007-12-28 05:09:00,1.6658,1.6658,1.6655,1.6655,141600000.0
2007-12-28 05:10:00,1.66555,1.66555,1.6655,1.66555,127400002.0
2007-12-28 05:11:00,1.66555,1.6657,1.6655,1.66555,217300000.0
2007-12-28 05:12:00,1.6655,1.6655,1.6654,1.6655,100899999.0
2007-12-28 05:13:00,1.6654,1.66555,1.6654,1.66555,78600000.0
2007-12-28 05:14:00,1.66555,1.66555,1.6655,1.6655,96500000.0
2007-12-28 05:15:00,1.6655,1.6655,1.6655,1.6655,76800000.0
2007-12-28 05:16:00,1.6655,1.6655,1.6655,1.6655,64800000.0
2007-12-28 05:17:00,1.6655,1.6655,1.6654,1.6655,67400000.0
2007-12-28 05:18:00,1.6655,1.6655,1.6655,1.6655,51200000.0
2007-12-28 05:19:00,1.6655,1.6655,1.6655,1.6655,51200000.0
2007-12-28 05:20:00,1.6655,1.6655,1.6654,1.6654,71100000.0
2007-12-28 05:21:00,1.6655,1.6658,1.6655,1.6657,128800000.0
2007-12-28 05:22:00,1.6658,1.6658,1.6656,1.6656,159600000.0
2007-12-28 05:23:00,1.66565,1.6657,1.66565,1.6657,13700000.0
2007-12-28 05:24:00,1.66565,1.6657,1.66565,1.6657,72700000.0
2007-12-28 05:25:00,1.66538,1.66538,1.66532,1.66532,9600000.0
2007-12-28 05:26:00,1.6657,1.6657,1.66565,1.66565,116200000.0
2007-12-28 05:27:00,1.6657,1.6658,1.6657,1.6658,124500000.0
2007-12-28 05:28:00,1.6655,1.6659,1.6655,1.6659,48000000.0
2007-12-28 05:29:00,1.6658,1.66595,1.6658,1.6659,125600000.0
2007-12-28 05:30:00,1.6658,1.6659,1.6658,1.66585,72000000.0
2007-12-28 05:31:00,1.66585,1.66585,1.6657,1.6657,92100000.0
2007-12-28 05:32:00,1.6658,1.666,1.66565,1.6658,180400000.0
2007-12-28 05:33:00,1.66585,1.66595,1.66565,1.6658,117400000.0
2007-12-28 05:34:00,1.6658,1.666,1.6658,1.666,230000000.0
2007-12-28 05:35:00,1.666,1.666,1.666,1.666,65400000.0
2007-12-28 05:36:00,1.6659,1.666,1.6659,1.666,212200000.0
2007-12-28 05:37:00,1.666,1.6661,1.6659,1.6659,316000000.0
2007-12-28 05:38:00,1.666,1.6661,1.666,1.6661,100600000.0
2007-12-28 05:39:00,1.6659,1.6662,1.6659,1.6662,757600005.0
2007-12-28 05:40:00,1.6662,1.6662,1.6661,1.6662,238000000.0
2007-12-28 05:41:00,1.6662,1.6662,1.6662,1.6662,4100000.0
2007-12-28 05:42:00,1.6659,1.6659,1.6659,1.6659,9600000.0
2007-12-28 05:43:00,1.6659,1.6662,1.6659,1.6662,53900000.0
2007-12-28 05:44:00,1.6662,1.6662,1.6659,1.6659,84700000.0
2007-12-28 05:45:00,1.6659,1.6662,1.6659,1.6661,146100001.0
2007-12-28 05:46:00,1.6661,1.6661,1.6661,1.6661,156000000.0
2007-12-28 05:47:00,1.6661,1.66615,1.6659,1.66615,155300000.0
2007-12-28 05:48:00,1.6662,1.6662,1.6661,1.6662,243600001.0
2007-12-28 05:49:00,1.6662,1.6662,1.66595,1.66595,29000000.0
2007-12-28 05:50:00,1.66595,1.66595,1.66595,1.66595,16000000.0
2007-12-28 05:51:00,1.66595,1.6663,1.66595,1.6662,253400000.0
2007-12-28 05:52:00,1.6662,1.6663,1.6662,1.6663,199000000.0
2007-12-28 05:53:00,1.66595,1.6663,1.66595,1.666,942700008.0
2007-12-28 05:54:00,1.666,1.666,1.6659,1.666,621699994.0
2007-12-28 05:55:00,1.666,1.666,1.6659,1.6659,599199984.0
2007-12-28 05:56:00,1.6659,1.6661,1.6659,1.666,640999987.0
2007-12-28 05:57:00,1.666,1.6661,1.6659,1.666,661399989.0
2007-12-28 05:58:00,1.666,1.6661,1.6657,1.6658,488100000.0
2007-12-28 05:59:00,1.6658,1.6661,1.6656,1.6658,1061199984.0
2007-12-28 06:00:00,1.6658,1.6658,1.6658,1.6658,77600000.0
2007-12-28 06:01:00,1.6658,1.6658,1.6657,1.6658,436500000.0
2007-12-28 06:02:00,1.6657,1.6658,1.6657,1.6657,158200000.0
2007-12-28 06:03:00,1.6658,1.6658,1.6657,1.6658,122300000.0
2007-12-28 06:04:00,1.6658,1.6659,1.6657,1.6659,170000000.0
2007-12-28 06:05:00,1.6658,1.6659,1.6658,1.6658,43200000.0
2007-12-28 06:06:00,1.6655,1.66555,1.66535,1.66555,53400000.0
2007-12-28 06:07:00,1.66555,1.6657,1.66555,1.6657,73400000.0
2007-12-28 06:08:00,1.6653,1.66567,1.6653,1.66554,347199999.0
2007-12-28 06:09:00,1.66555,1.6659,1.66555,1.6658,193800000.0
2007-12-28 06:10:00,1.6658,1.6658,1.6656,1.6657,122399997.0
2007-12-28 06:11:00,1.66555,1.66555,1.66555,1.66555,20800000.0
2007-12-28 06:12:00,1.66555,1.6658,1.66555,1.6657,229000000.0
2007-12-28 06:13:00,1.6656,1.6658,1.6655,1.6657,394399994.0
2007-12-28 06:14:00,1.6657,1.6658,1.6657,1.6658,137400000.0
2007-12-28 06:15:00,1.6658,1.6658,1.6657,1.6658,421600000.0
2007-12-28 06:16:00,1.6658,1.6659,1.6658,1.6659,90800000.0
2007-12-28 06:17:00,1.6658,1.6659,1.6656,1.6658,726700000.0
2007-12-28 06:18:00,1.6658,1.6658,1.66535,1.6658,220500000.0
2007-12-28 06:19:00,1.6658,1.6659,1.6657,1.6658,162400002.0
2007-12-28 06:20:00,1.6658,1.6658,1.6656,1.6657,155700000.0
2007-12-28 06:21:00,1.6656,1.6658,1.6656,1.6658,64500000.0
2007-12-28 06:22:00,1.6657,1.6657,1.6657,1.6657,8000000.0
2007-12-28 06:23:00,1.6657,1.6659,1.6657,1.6659,280500000.0
2007-12-28 06:24:00,1.6659,1.6659,1.6658,1.6659,193600000.0
2007-12-28 06:25:00,1.6659,1.6659,1.6658,1.6658,632000000.0
2007-12-28 06:26:00,1.6658,1.6659,1.6658,1.6659,124800000.0
2007-12-28 06:27:00,1.6659,1.6659,1.6658,1.6659,67800000.0
2007-12-28 06:28:00,1.6659,1.6659,1.6658,1.6659,198400000.0
2007-12-28 06:29:00,1.6659,1.6659,1.6658,1.6658,242000000.0
2007-12-28 06:30:00,1.6658,1.6659,1.6656,1.66565,415200000.0
2007-12-28 06:31:00,1.6657,1.6657,1.6656,1.6656,570400000.0
2007-12-28 06:32:00,1.6656,1.6657,1.6656,1.6656,905600000.0
2007-12-28 06:33:00,1.6655,1.6655,1.6655,1.6655,1052799994.0
2007-12-28 06:34:00,1.6655,1.6655,1.6654,1.6655,473300000.0
2007-12-28 06:35:00,1.6655,1.6656,1.6654,1.6656,698800000.0
2007-12-28 06:36:00,1.66535,1.6656,1.6651,1.6655,473000000.0
2007-12-28 06:37:00,1.6656,1.6656,1.66535,1.6655,659200000.0
2007-12-28 06:38:00,1.6655,1.6656,1.66535,1.6655,734899990.0
2007-12-28 06:39:00,1.6655,1.6656,1.6655,1.6656,219600000.0
2007-12-28 06:40:00,1.6656,1.6656,1.6656,1.6656,32000000.0
2007-12-28 06:41:00,1.6656,1.6656,1.6656,1.6656,16000000.0
2007-12-28 06:42:00,1.66525,1.6656,1.66525,1.6656,48900000.0
2007-12-28 06:43:00,1.6655,1.6656,1.66525,1.6656,68600000.0
2007-12-28 06:44:00,1.6656,1.6656,1.6656,1.6656,38400000.0
2007-12-28 06:45:00,1.6655,1.6656,1.6655,1.6656,68000000.0
2007-12-28 06:46:00,1.6655,1.6656,1.6655,1.6655,64800000.0
2007-12-28 06:47:00,1.6655,1.6655,1.6655,1.6655,27700000.0
2007-12-28 06:48:00,1.6654,1.6655,1.6652,1.6655,113000000.0
2007-12-28 06:49:00,1.6655,1.6655,1.6652,1.6655,172800000.0
2007-12-28 06:50:00,1.6653,1.6655,1.6652,1.6652,57300000.0
2007-12-28 06:51:00,1.6652,1.6652,1.6652,1.6652,8000000.0
2007-12-28 06:52:00,1.6655,1.6655,1.6655,1.6655,21600000.0
2007-12-28 06:53:00,1.6655,1.6655,1.6655,1.6655,50400000.0
2007-12-28 06:54:00,1.6655,1.6655,1.6655,1.6655,50400000.0
2007-12-28 06:55:00,1.6652,1.6655,1.6652,1.6655,38900000.0
2007-12-28 06:56:00,1.6655,1.66555,1.6655,1.66555,113899999.0
2007-12-28 06:57:00,1.66555,1.66555,1.66525,1.6655,61300000.0
2007-12-28 06:58:00,1.6655,1.66565,1.6655,1.6655,232999995.0
2007-12-28 06:59:00,1.6655,1.6656,1.6655,1.6655,159100000.0
2007-12-28 07:00:00,1.6655,1.6655,1.6652,1.6652,45900000.0
2007-12-28 07:01:00,1.66522,1.66522,1.66508,1.66515,83200000.0
2007-12-28 07:02:00,1.66525,1.6655,1.6652,1.6655,144800000.0
2007-12-28 07:03:00,1.6655,1.6655,1.6652,1.6655,59200000.0
2007-12-28 07:04:00,1.6652,1.6655,1.6652,1.6652,120000000.0
2007-12-28 07:05:00,1.6655,1.6655,1.6653,1.6655,162900000.0
2007-12-28 07:06:00,1.6655,1.6655,1.6652,1.6652,46000000.0
2007-12-28 07:07:00,1.6652,1.6655,1.6652,1.6655,28200000.0
2007-12-28 07:08:00,1.6655,1.6655,1.6654,1.6654,19400000.0
2007-12-28 07:09:00,1.6652,1.6655,1.665,1.6654,62700000.0
2007-12-28 07:10:00,1.6655,1.6655,1.6654,1.6654,64899999.0
2007-12-28 07:11:00,1.6654,1.6655,1.6654,1.6655,72200000.0
2007-12-28 07:12:00,1.6655,1.6655,1.66515,1.6655,235400010.0
2007-12-28 07:13:00,1.6655,1.6655,1.6655,1.6655,33600000.0
2007-12-28 07:14:00,1.6654,1.6654,1.6654,1.6654,137000000.0
2007-12-28 07:15:00,1.66515,1.66515,1.66515,1.66515,8000000.0
2007-12-28 07:16:00,1.6655,1.6655,1.6654,1.6655,143099996.0
2007-12-28 07:17:00,1.6654,1.6654,1.6654,1.6654,95900000.0
2007-12-28 07:18:00,1.6654,1.6655,1.6654,1.6654,172200005.0
2007-12-28 07:19:00,1.6654,1.6655,1.6653,1.66535,463499994.0
2007-12-28 07:20:00,1.66535,1.66535,1.6653,1.6653,139600000.0
2007-12-28 07:21:00,1.6653,1.6654,1.6653,1.6653,124500000.0
2007-12-28 07:22:00,1.6653,1.6653,1.6653,1.6653,111100000.0
2007-12-28 07:23:00,1.6653,1.6653,1.66495,1.66495,40000000.0
2007-12-28 07:24:00,1.66495,1.6653,1.66495,1.6653,161999999.0
2007-12-28 07:25:00,1.6653,1.66545,1.6652,1.6653,230299999.0
2007-12-28 07:26:00,1.6651,1.66535,1.66505,1.6653,314100000.0
2007-12-28 07:27:00,1.6653,1.66545,1.665,1.665,176800000.0
2007-12-28 07:28:00,1.665,1.6653,1.66485,1.6652,86000001.0
2007-12-28 07:29:00,1.6653,1.6653,1.66495,1.6653,37500000.0
2007-12-28 07:30:00,1.6653,1.6653,1.66515,1.66515,82900001.0
2007-12-28 07:31:00,1.66515,1.66515,1.6649,1.66515,144800000.0
2007-12-28 07:32:00,1.66515,1.66525,1.665,1.665,597200000.0
2007-12-28 07:33:00,1.665,1.665,1.6648,1.6649,413899999.0
2007-12-28 07:34:00,1.6649,1.6649,1.6647,1.66475,417499998.0
2007-12-28 07:35:00,1.6648,1.6648,1.6647,1.6647,167899999.0
2007-12-28 07:36:00,1.6648,1.66485,1.6647,1.6648,124400001.0
2007-12-28 07:37:00,1.6648,1.665,1.66475,1.6648,154400000.0
2007-12-28 07:38:00,1.6646,1.665,1.6646,1.6649,258500000.0
2007-12-28 07:39:00,1.6649,1.6649,1.6648,1.6649,665999995.0
2007-12-28 07:40:00,1.6649,1.6649,1.6645,1.6646,511500010.0
2007-12-28 07:41:00,1.6646,1.6649,1.6646,1.6647,534000001.0
2007-12-28 07:42:00,1.6647,1.6647,1.6641,1.66425,741700004.0
2007-12-28 07:43:00,1.6643,1.66435,1.6638,1.66385,835999985.0
2007-12-28 07:44:00,1.66385,1.66415,1.6638,1.66405,619400000.0
2007-12-28 07:45:00,1.66405,1.6642,1.66395,1.6641,853199995.0
2007-12-28 07:46:00,1.6641,1.6643,1.6638,1.6639,1074700020.0
2007-12-28 07:47:00,1.6639,1.6644,1.6638,1.66435,1021800006.0
2007-12-28 07:48:00,1.6642,1.6642,1.6641,1.6641,200000000.0
2007-12-28 07:49:00,1.6641,1.6642,1.6639,1.6639,535400000.0
2007-12-28 07:50:00,1.6638,1.6639,1.66375,1.6638,896800007.0
2007-12-28 07:51:00,1.6638,1.6639,1.66375,1.6639,320900000.0
2007-12-28 07:52:00,1.6639,1.6639,1.6637,1.6638,391600004.0
2007-12-28 07:53:00,1.6638,1.6638,1.66365,1.6637,735700003.0
2007-12-28 07:54:00,1.6637,1.6637,1.6634,1.6637,143700000.0
2007-12-28 07:55:00,1.6637,1.6637,1.6634,1.6637,260500000.0
2007-12-28 07:56:00,1.6637,1.6637,1.6634,1.6637,117600000.0
2007-12-28 07:57:00,1.6637,1.6637,1.66305,1.66365,110800000.0
2007-12-28 07:58:00,1.6637,1.6637,1.6636,1.66365,63400000.0
2007-12-28 07:59:00,1.66338,1.66365,1.6632,1.6635,336399999.0
2007-12-28 08:00:00,1.6635,1.6636,1.6634,1.6635,278600000.0
2007-12-28 08:01:00,1.6635,1.6639,1.6635,1.66355,172000000.0
2007-12-28 08:02:00,1.6635,1.6637,1.6635,1.6637,262600000.0
2007-12-28 08:03:00,1.66365,1.6638,1.6635,1.6635,538900000.0
2007-12-28 08:04:00,1.6635,1.6637,1.6635,1.6635,65600000.0
2007-12-28 08:05:00,1.6635,1.6635,1.66345,1.6635,195400000.0
2007-12-28 08:06:00,1.6635,1.66375,1.6635,1.66375,180000000.0
2007-12-28 08:07:00,1.66375,1.66375,1.6635,1.6635,221000000.0
2007-12-28 08:08:00,1.6635,1.6638,1.6635,1.6636,568800004.0
2007-12-28 08:09:00,1.6636,1.664,1.66335,1.6638,218500000.0
2007-12-28 08:10:00,1.6638,1.6638,1.66355,1.6636,88600000.0
2007-12-28 08:11:00,1.6636,1.6639,1.66355,1.6637,92599999.0
2007-12-28 08:12:00,1.6638,1.6638,1.66355,1.66355,209000000.0
2007-12-28 08:13:00,1.66355,1.6639,1.66355,1.6639,48800000.0
2007-12-28 08:14:00,1.66355,1.6639,1.66355,1.6639,20800000.0
2007-12-28 08:15:00,1.6639,1.6639,1.6639,1.6639,103700000.0
2007-12-28 08:16:00,1.6639,1.6639,1.6639,1.6639,99400000.0
2007-12-28 08:17:00,1.6639,1.6642,1.6639,1.6639,704699999.0
2007-12-28 08:18:00,1.6639,1.664,1.6638,1.6639,426900008.0
2007-12-28 08:19:00,1.6639,1.6639,1.6639,1.6639,28800000.0
2007-12-28 08:20:00,1.6639,1.6639,1.6639,1.6639,21600000.0
2007-12-28 08:21:00,1.6639,1.664,1.6638,1.6639,222300002.0
2007-12-28 08:22:00,1.6639,1.664,1.6638,1.6639,344800008.0
2007-12-28 08:23:00,1.6639,1.6639,1.6638,1.6639,340700000.0
2007-12-28 08:24:00,1.6639,1.664,1.6639,1.664,725300000.0
2007-12-28 08:25:00,1.664,1.664,1.6639,1.6639,158500000.0
2007-12-28 08:26:00,1.6639,1.6639,1.6639,1.6639,31500000.0
2007-12-28 08:27:00,1.6639,1.6639,1.6639,1.6639,33700000.0
2007-12-28 08:28:00,1.6639,1.6639,1.6639,1.6639,18000000.0
2007-12-28 08:29:00,1.6639,1.6639,1.6639,1.6639,13700000.0
2007-12-28 08:30:00,1.6639,1.6639,1.66345,1.6639,22700000.0
2007-12-28 08:31:00,1.6639,1.6639,1.6639,1.6639,1000000.0
2007-12-28 08:32:00,1.6639,1.6639,1.6637,1.6639,69999999.0
2007-12-28 08:33:00,1.6639,1.6639,1.6637,1.6639,148099998.0
2007-12-28 08:34:00,1.6639,1.6639,1.6633,1.6633,978948606.0
2007-12-28 08:35:00,1.6633,1.6634,1.6632,1.6634,1290400000.0
2007-12-28 08:36:00,1.6634,1.6634,1.6632,1.6632,557600002.0
2007-12-28 08:37:00,1.6633,1.6633,1.6633,1.6633,587200004.0
2007-12-28 08:38:00,1.6633,1.6633,1.6632,1.6632,238500000.0
2007-12-28 08:39:00,1.6633,1.6636,1.6632,1.6633,1408699963.0
2007-12-28 08:40:00,1.6633,1.6634,1.6633,1.6634,450699996.0
2007-12-28 08:41:00,1.6634,1.6634,1.6633,1.6634,766200010.0
2007-12-28 08:42:00,1.6634,1.66345,1.6633,1.6634,879500022.0
2007-12-28 08:43:00,1.6634,1.6634,1.6631,1.66325,1450199995.0
2007-12-28 08:44:00,1.6633,1.6633,1.66325,1.6633,151200000.0
2007-12-28 08:45:00,1.6632,1.6633,1.6632,1.6633,724200014.0
2007-12-28 08:46:00,1.6633,1.6633,1.66305,1.6633,179200000.0
2007-12-28 08:47:00,1.6632,1.6633,1.6631,1.6631,98700000.0
2007-12-28 08:48:00,1.6631,1.6635,1.66305,1.6635,311999995.0
2007-12-28 08:49:00,1.6635,1.6635,1.6632,1.6632,573600000.0
2007-12-28 08:50:00,1.6632,1.6632,1.6631,1.6632,1067900000.0
2007-12-28 08:51:00,1.66315,1.6632,1.6631,1.6632,528000011.0
2007-12-28 08:52:00,1.6632,1.6633,1.66295,1.6633,172800004.0
2007-12-28 08:53:00,1.6632,1.6633,1.6632,1.6633,64000000.0
2007-12-28 08:54:00,1.663,1.6633,1.663,1.6633,38400000.0
2007-12-28 08:55:00,1.6633,1.6634,1.6633,1.6633,60800000.0
2007-12-28 08:56:00,1.6633,1.6633,1.6633,1.6633,40800000.0
2007-12-28 08:57:00,1.6633,1.66375,1.6633,1.6633,211200000.0
2007-12-28 08:58:00,1.6633,1.6635,1.6633,1.6633,860000003.0
2007-12-28 08:59:00,1.6633,1.66355,1.6633,1.6633,676499986.0
2007-12-28 09:00:00,1.6633,1.6635,1.6632,1.6633,1208500005.0
2007-12-28 09:01:00,1.6633,1.6634,1.6633,1.6634,673000017.0
2007-12-28 09:02:00,1.6634,1.66355,1.6634,1.6635,645000000.0
2007-12-28 09:03:00,1.6635,1.66365,1.6634,1.6636,426800000.0
2007-12-28 09:04:00,1.6636,1.6639,1.6636,1.6637,870400000.0
2007-12-28 09:05:00,1.6637,1.6639,1.6635,1.6637,888800013.0
2007-12-28 09:06:00,1.6637,1.6638,1.6636,1.6636,795300001.0
2007-12-28 09:07:00,1.6636,1.6637,1.6636,1.6637,860999999.0
2007-12-28 09:08:00,1.6637,1.6642,1.6636,1.664,1256799982.0
2007-12-28 09:09:00,1.6629,1.6631,1.6628,1.6629,1725800012.0
2007-12-28 09:10:00,1.6641,1.6643,1.664,1.6642,1725800012.0
2007-12-28 09:11:00,1.6642,1.6643,1.6638,1.6638,603599994.0
2007-12-28 09:12:00,1.6639,1.6639,1.6636,1.6637,384500005.0
2007-12-28 09:13:00,1.6637,1.6638,1.6636,1.6637,274100002.0
2007-12-28 09:14:00,1.66345,1.6638,1.66345,1.6638,93600000.0
2007-12-28 09:15:00,1.6638,1.6638,1.6634,1.6634,572199985.0
2007-12-28 09:16:00,1.6634,1.6635,1.6633,1.6634,2126799995.0
2007-12-28 09:17:00,1.6634,1.6636,1.6633,1.6635,925799997.0
2007-12-28 09:18:00,1.6635,1.6636,1.6631,1.6633,1356300003.0
2007-12-28 09:19:00,1.6629,1.6629,1.6628,1.6628,1895500029.0
2007-12-28 09:20:00,1.6631,1.6631,1.663,1.6631,1895500029.0
2007-12-28 09:21:00,1.6631,1.6632,1.663,1.6631,997299997.0
2007-12-28 09:22:00,1.6631,1.6633,1.663,1.6633,1419599985.0
2007-12-28 09:23:00,1.6633,1.6633,1.663,1.6631,1697199965.0
2007-12-28 09:24:00,1.663,1.6632,1.663,1.6631,513899998.0
2007-12-28 09:25:00,1.6631,1.66335,1.6631,1.6632,963499999.0
2007-12-28 09:26:00,1.6632,1.66335,1.663,1.66305,1493899991.0
2007-12-28 09:27:00,1.66305,1.6631,1.66265,1.663,1636400002.0
2007-12-28 09:28:00,1.663,1.6631,1.6629,1.6631,1259100000.0
2007-12-28 09:29:00,1.6631,1.6631,1.663,1.663,630900004.0
2007-12-28 09:30:00,1.663,1.6631,1.663,1.66305,223200000.0
2007-12-28 09:31:00,1.6631,1.6632,1.663,1.663,828299993.0
2007-12-28 09:32:00,1.663,1.66325,1.663,1.66325,756200001.0
2007-12-28 09:33:00,1.66325,1.66325,1.6631,1.66315,346800000.0
2007-12-28 09:34:00,1.66315,1.66325,1.66315,1.66325,481600000.0
2007-12-28 09:35:00,1.66325,1.6633,1.6631,1.6632,788099993.0
2007-12-28 09:36:00,1.6632,1.6633,1.6631,1.6632,2041000014.0
2007-12-28 09:37:00,1.6632,1.6634,1.6632,1.6633,1015600005.0
2007-12-28 09:38:00,1.6634,1.6634,1.6632,1.6632,916600003.0
2007-12-28 09:39:00,1.6633,1.6633,1.6631,1.6631,1122800004.0
2007-12-28 09:40:00,1.6624,1.6625,1.6622,1.6624,1241600001.0
2007-12-28 09:41:00,1.6637,1.6638,1.6636,1.6638,1241600001.0
2007-12-28 09:42:00,1.6638,1.6639,1.6637,1.6638,1161800003.0
2007-12-28 09:43:00,1.6638,1.6645,1.6638,1.6643,1735799999.0
2007-12-28 09:44:00,1.6643,1.6645,1.6643,1.6644,1792299998.0
2007-12-28 09:45:00,1.6644,1.6644,1.6643,1.6643,650800000.0
2007-12-28 09:46:00,1.6643,1.6643,1.6637,1.6639,1939500005.0
2007-12-28 09:47:00,1.6639,1.6639,1.6635,1.6635,1713600000.0
2007-12-28 09:48:00,1.6635,1.6635,1.6634,1.6635,1332800003.0
2007-12-28 09:49:00,1.6635,1.6635,1.6632,1.6633,1141100000.0
2007-12-28 09:50:00,1.6632,1.6634,1.6631,1.6633,761500001.0
2007-12-28 09:52:00,1.6633,1.6636,1.6632,1.6636,1837899996.0
2007-12-28 09:54:00,1.6636,1.6636,1.6634,1.6636,1929800003.0
2007-12-28 09:55:00,1.6636,1.6636,1.6633,1.6636,1657899990.0
2007-12-28 09:56:00,1.6636,1.6636,1.6635,1.6635,1389000023.0
2007-12-28 09:57:00,1.6635,1.6637,1.6635,1.6637,1663000001.0
2007-12-28 09:58:00,1.6619,1.662,1.6619,1.662,1294200000.0
2007-12-28 09:59:00,1.6632,1.6632,1.6632,1.6632,1294200000.0
2007-12-28 10:00:00,1.6619,1.6619,1.6619,1.6619,1590299981.0
2007-12-28 10:01:00,1.6632,1.6634,1.663,1.6631,1590299981.0
2007-12-28 10:02:00,1.6618,1.6619,1.6618,1.6619,1854800052.0
2007-12-28 10:03:00,1.662,1.662,1.6618,1.6618,1854800052.0
2007-12-28 10:04:00,1.6632,1.6634,1.6632,1.6633,1854800052.0
2007-12-28 10:05:00,1.6633,1.6633,1.6633,1.6633,815000000.0
2007-12-28 10:06:00,1.6633,1.6633,1.6632,1.6633,166499998.0
2007-12-28 10:07:00,1.6618,1.6619,1.6617,1.6619,1862999991.0
2007-12-28 10:08:00,1.6632,1.6633,1.6632,1.6633,1862999991.0
2007-12-28 10:09:00,1.6633,1.6634,1.663,1.6633,1655900012.0
2007-12-28 10:10:00,1.6633,1.6633,1.663,1.6632,677399996.0
2007-12-28 10:11:00,1.6632,1.6633,1.6631,1.6633,1671300045.0
2007-12-28 10:12:00,1.6633,1.6633,1.663,1.6632,1296799992.0
2007-12-28 10:13:00,1.6632,1.6632,1.6631,1.6631,1484800007.0
2007-12-28 10:14:00,1.663,1.6632,1.6628,1.6628,560200000.0
2007-12-28 10:15:00,1.6631,1.6632,1.663,1.6631,1606500038.0
2007-12-28 10:16:00,1.6631,1.6632,1.6631,1.6632,1376400017.0
2007-12-28 10:17:00,1.6632,1.6633,1.6631,1.6631,1484400004.0
2007-12-28 10:18:00,1.6632,1.6632,1.6631,1.6632,1592999970.0
2007-12-28 10:19:00,1.6631,1.6632,1.66305,1.6632,1053300019.0
2007-12-28 10:20:00,1.6632,1.6632,1.6631,1.6632,530199993.0
2007-12-28 10:21:00,1.6632,1.6632,1.6629,1.6629,1714500068.0
2007-12-28 10:22:00,1.6629,1.6631,1.6629,1.6629,1632600010.0
2007-12-28 10:23:00,1.6629,1.6632,1.6628,1.6631,1514400008.0
2007-12-28 10:24:00,1.6632,1.6632,1.6631,1.6631,1514400008.0
2007-12-28 10:25:00,1.663,1.663,1.6626,1.6626,1514400008.0
2007-12-28 10:26:00,1.6626,1.663,1.6626,1.6629,1409000007.0
2007-12-28 10:27:00,1.6629,1.6631,1.6627,1.6628,1683200034.0
2007-12-28 10:28:00,1.6628,1.6628,1.6625,1.6625,2134900031.0
2007-12-28 10:29:00,1.6625,1.6628,1.6625,1.6626,1143700004.0
2007-12-28 10:30:00,1.6626,1.6626,1.6625,1.6625,786500008.0
2007-12-28 10:31:00,1.6625,1.6628,1.6624,1.6627,1836300030.0
2007-12-28 10:32:00,1.6627,1.6629,1.6625,1.6626,1898700010.0
2007-12-28 10:33:00,1.6625,1.6626,1.6625,1.6626,1007699997.0
2007-12-28 10:34:00,1.6626,1.6627,1.6625,1.6626,1753300016.0
2007-12-28 10:35:00,1.6626,1.6629,1.6626,1.6627,640399995.0
2007-12-28 10:36:00,1.6624,1.6625,1.6622,1.6622,640399995.0
2007-12-28 10:37:00,1.66245,1.66285,1.66245,1.6628,884299989.0
2007-12-28 10:38:00,1.66275,1.6629,1.6627,1.6628,568600000.0
2007-12-28 10:39:00,1.6628,1.6629,1.6627,1.6628,658400001.0
2007-12-28 10:40:00,1.6628,1.6628,1.6626,1.6627,2008199993.0
2007-12-28 10:41:00,1.6626,1.6627,1.6625,1.6626,1787399993.0
2007-12-28 10:42:00,1.6627,1.6628,1.6626,1.6626,1787399993.0
2007-12-28 10:43:00,1.6627,1.6629,1.6626,1.6629,1729500014.0
2007-12-28 10:44:00,1.6628,1.6631,1.66275,1.66275,719900001.0
2007-12-28 10:45:00,1.66275,1.66315,1.66275,1.6631,884300020.0
2007-12-28 10:46:00,1.6631,1.66315,1.6626,1.6626,1414399987.0
2007-12-28 10:47:00,1.6626,1.6628,1.6626,1.6628,1643099977.0
2007-12-28 10:48:00,1.6627,1.6629,1.6627,1.6628,1519000007.0
2007-12-28 10:49:00,1.6628,1.6629,1.6628,1.6628,710600003.0
2007-12-28 10:50:00,1.6625,1.6628,1.6625,1.6628,225600000.0
2007-12-28 10:51:00,1.6628,1.6628,1.6627,1.6628,314399998.0
2007-12-28 10:52:00,1.6628,1.6628,1.6627,1.6628,423999980.0
2007-12-28 10:53:00,1.6628,1.6628,1.6625,1.6628,222400000.0
2007-12-28 10:54:00,1.6628,1.6628,1.66215,1.6628,917700032.0
2007-12-28 10:55:00,1.6627,1.6628,1.6625,1.6628,175199997.0
2007-12-28 10:56:00,1.6626,1.6628,1.6625,1.6626,669800006.0
2007-12-28 10:57:00,1.6625,1.6626,1.6623,1.6623,906200006.0
2007-12-28 10:58:00,1.6621,1.6621,1.6619,1.662,1672400026.0
2007-12-28 10:59:00,1.6623,1.6625,1.6622,1.6622,1672400026.0
2007-12-28 11:00:00,1.6622,1.6623,1.66215,1.6623,1597500009.0
2007-12-28 11:01:00,1.6622,1.6623,1.6622,1.6623,808700000.0
2007-12-28 11:02:00,1.6623,1.6623,1.66215,1.6623,764000000.0
2007-12-28 11:03:00,1.6623,1.6623,1.6622,1.6622,777200000.0
2007-12-28 11:04:00,1.6622,1.6622,1.662,1.66205,735500002.0
2007-12-28 11:05:00,1.66205,1.6623,1.662,1.6622,1832499992.0
2007-12-28 11:06:00,1.6622,1.6623,1.6622,1.6623,1972000028.0
2007-12-28 11:07:00,1.6623,1.6623,1.6621,1.6621,1871299991.0
2007-12-28 11:08:00,1.6626,1.6626,1.6625,1.6625,1698399984.0
2007-12-28 11:09:00,1.6626,1.6626,1.6625,1.6625,1698399984.0
2007-12-28 11:10:00,1.6626,1.6626,1.6624,1.6625,1698399984.0
2007-12-28 11:11:00,1.6626,1.6626,1.6625,1.6625,1698399984.0
2007-12-28 11:12:00,1.6626,1.6626,1.6622,1.6623,1698399984.0
2007-12-28 11:13:00,1.6622,1.6625,1.6622,1.6624,1698399984.0
2007-12-28 11:14:00,1.6623,1.6623,1.6622,1.6623,1698399984.0
2007-12-28 11:15:00,1.6625,1.6625,1.6623,1.6623,1380199997.0
2007-12-28 11:16:00,1.6626,1.6629,1.6624,1.6628,1380199997.0
2007-12-28 11:17:00,1.6628,1.6628,1.6626,1.6627,2004499995.0
2007-12-28 11:18:00,1.6626,1.6628,1.6626,1.6626,2142499980.0
2007-12-28 11:19:00,1.6626,1.6627,1.6626,1.6627,1176799997.0
2007-12-28 11:20:00,1.6627,1.6629,1.6627,1.6627,1772000016.0
2007-12-28 11:21:00,1.6619,1.662,1.6617,1.6618,1279999999.0
2007-12-28 11:22:00,1.6619,1.662,1.6618,1.662,1279999999.0
2007-12-28 11:23:00,1.6619,1.6622,1.6619,1.6622,1279999999.0
2007-12-28 11:24:00,1.6635,1.6635,1.6634,1.6635,1279999999.0
2007-12-28 11:25:00,1.6635,1.6635,1.6633,1.6634,2065599993.0
2007-12-28 11:26:00,1.6634,1.6635,1.6633,1.6634,899199994.0
2007-12-28 11:27:00,1.6624,1.6626,1.6623,1.6624,1083200002.0
2007-12-28 11:28:00,1.6625,1.6625,1.6623,1.6624,1083200002.0
2007-12-28 11:29:00,1.6634,1.6634,1.6632,1.6633,1083200002.0
2007-12-28 11:30:00,1.6633,1.6635,1.6631,1.6635,1906100032.0
2007-12-28 11:31:00,1.6621,1.6621,1.6617,1.6619,1670100033.0
2007-12-28 11:32:00,1.6633,1.6635,1.6633,1.6634,1670100033.0
2007-12-28 11:33:00,1.661,1.661,1.6602,1.6602,1754899967.0
2007-12-28 11:34:00,1.6633,1.6634,1.6632,1.6632,1754899967.0
2007-12-28 11:35:00,1.6611,1.6612,1.6604,1.6604,1864800003.0
2007-12-28 11:36:00,1.663,1.6631,1.663,1.6631,1864800003.0
2007-12-28 11:37:00,1.6631,1.6632,1.66285,1.6631,566399995.0
2007-12-28 11:38:00,1.6631,1.6632,1.663,1.6631,1212799980.0
2007-12-28 11:39:00,1.6631,1.6631,1.6629,1.66295,1487499971.0
2007-12-28 11:40:00,1.6631,1.6632,1.6629,1.6629,1164200003.0
2007-12-28 11:41:00,1.6596,1.6596,1.6591,1.6595,1153600018.0
2007-12-28 11:42:00,1.6594,1.6601,1.6594,1.6601,1153600018.0
2007-12-28 11:43:00,1.6602,1.6606,1.66,1.6604,1153600018.0
2007-12-28 11:44:00,1.6628,1.6628,1.6626,1.6626,1153600018.0
2007-12-28 11:45:00,1.6626,1.6626,1.6625,1.6626,1059999999.0
2007-12-28 11:46:00,1.6625,1.6626,1.66245,1.6625,1091099983.0
2007-12-28 11:47:00,1.6625,1.6626,1.6625,1.6625,1195000006.0
2007-12-28 11:48:00,1.66,1.66,1.6596,1.6597,1872800002.0
2007-12-28 11:49:00,1.6596,1.6598,1.6596,1.6598,1872800002.0
2007-12-28 11:50:00,1.6627,1.6627,1.6626,1.6627,1872800002.0
2007-12-28 11:51:00,1.66,1.6601,1.66,1.66,1483699996.0
2007-12-28 11:52:00,1.6599,1.6604,1.6598,1.6604,1483699996.0
2007-12-28 11:53:00,1.6627,1.663,1.6626,1.6627,1483699996.0
2007-12-28 11:54:00,1.6626,1.6627,1.6625,1.6625,905099995.0
2007-12-28 11:55:00,1.6602,1.6602,1.6602,1.6602,980599981.0
2007-12-28 11:56:00,1.6625,1.6625,1.6624,1.6625,980599981.0
2007-12-28 11:57:00,1.6625,1.6625,1.6623,1.6623,1637699970.0
2007-12-28 11:58:00,1.66235,1.6625,1.6622,1.6623,922999999.0
2007-12-28 11:59:00,1.6623,1.6623,1.662,1.6622,1715399998.0
2007-12-28 12:00:00,1.6607,1.6609,1.6607,1.6609,1541299960.0
2007-12-28 12:01:00,1.6622,1.6623,1.6622,1.6622,1541299960.0
2007-12-28 12:02:00,1.6608,1.661,1.6608,1.6608,1054599987.0
2007-12-28 12:03:00,1.6627,1.663,1.6626,1.663,1054599987.0
2007-12-28 12:04:00,1.663,1.663,1.6627,1.663,1538400014.0
2007-12-28 12:05:00,1.663,1.663,1.6629,1.663,191900000.0
2007-12-28 12:06:00,1.663,1.663,1.6629,1.663,681600014.0
2007-12-28 12:07:00,1.663,1.6631,1.6629,1.6631,1375199966.0
2007-12-28 12:08:00,1.6631,1.6631,1.6629,1.6629,2013599982.0
2007-12-28 12:09:00,1.6629,1.6629,1.6629,1.6629,1654400000.0
2007-12-28 12:10:00,1.6629,1.6629,1.6628,1.6629,2005899976.0
2007-12-28 12:11:00,1.6591,1.6593,1.6586,1.6586,1454399987.0
2007-12-28 12:12:00,1.6587,1.6591,1.6587,1.6589,1454399987.0
2007-12-28 12:13:00,1.6625,1.6626,1.6624,1.6626,1454399987.0
2007-12-28 12:14:00,1.6626,1.6628,1.6626,1.6628,1305599984.0
2007-12-28 12:15:00,1.6628,1.6628,1.6623,1.6626,624199997.0
2007-12-28 12:16:00,1.6626,1.6627,1.6625,1.6625,1998699996.0
2007-12-28 12:17:00,1.6625,1.66265,1.6625,1.6626,1290399996.0
2007-12-28 12:18:00,1.6595,1.6598,1.6595,1.6595,1849599995.0
2007-12-28 12:19:00,1.6597,1.6598,1.6597,1.6597,1849599995.0
2007-12-28 12:20:00,1.6595,1.6595,1.6595,1.6595,1849599995.0
2007-12-28 12:21:00,1.6596,1.6596,1.6594,1.6594,1849599995.0
2007-12-28 12:22:00,1.6621,1.6624,1.6621,1.6624,1849599995.0
2007-12-28 12:23:00,1.6624,1.6625,1.6623,1.6624,2115300004.0
2007-12-28 12:24:00,1.6596,1.6597,1.6596,1.6597,1568699998.0
2007-12-28 12:25:00,1.66235,1.6626,1.6623,1.6624,1568699998.0
2007-12-28 12:26:00,1.6602,1.6603,1.6602,1.6602,1976099991.0
2007-12-28 12:27:00,1.6601,1.6602,1.6599,1.6599,1976099991.0
2007-12-28 12:28:00,1.6628,1.6628,1.6626,1.6627,1976099991.0
2007-12-28 12:29:00,1.6627,1.6629,1.6627,1.6627,1049800003.0
2007-12-28 12:30:00,1.6627,1.6627,1.6622,1.6625,531800001.0
2007-12-28 12:31:00,1.6625,1.6625,1.66195,1.66195,1592599997.0
2007-12-28 12:32:00,1.66,1.66,1.6598,1.6599,1957799995.0
2007-12-28 12:33:00,1.6598,1.6599,1.6598,1.6599,1957799995.0
2007-12-28 12:34:00,1.6598,1.6599,1.6598,1.6599,1957799995.0
2007-12-28 12:35:00,1.6598,1.6599,1.6597,1.6599,1957799995.0
2007-12-28 12:36:00,1.6598,1.66,1.6598,1.66,1957799995.0
2007-12-28 12:37:00,1.6601,1.6601,1.6598,1.6598,1957799995.0
2007-12-28 12:38:00,1.6599,1.66,1.6597,1.66,1957799995.0
2007-12-28 12:39:00,1.6599,1.66,1.6598,1.6599,1957799995.0
2007-12-28 12:40:00,1.66,1.66,1.6598,1.6598,1957799995.0
2007-12-28 12:41:00,1.6599,1.6599,1.6598,1.6598,1957799995.0
2007-12-28 12:42:00,1.6599,1.6599,1.6596,1.6598,1957799995.0
2007-12-28 12:43:00,1.6605,1.6609,1.6603,1.6607,1957799995.0
2007-12-28 12:44:00,1.6596,1.6598,1.6595,1.6596,1094800005.0
2007-12-28 12:45:00,1.6595,1.6596,1.6595,1.6596,1094800005.0
2007-12-28 12:47:00,1.6595,1.6596,1.6595,1.6596,1094800005.0
2007-12-28 12:48:00,1.6597,1.6597,1.6596,1.6596,1094800005.0
2007-12-28 12:49:00,1.66005,1.6602,1.66,1.6601,1094800005.0
2007-12-28 12:50:00,1.6596,1.6596,1.6595,1.6596,744000000.0
2007-12-28 12:51:00,1.6595,1.6596,1.6595,1.6596,744000000.0
2007-12-28 12:52:00,1.6597,1.6597,1.6596,1.6596,744000000.0
2007-12-28 12:53:00,1.6597,1.6597,1.6596,1.6596,744000000.0
2007-12-28 12:54:00,1.6606,1.66065,1.66055,1.6606,744000000.0
2007-12-28 12:55:00,1.6606,1.6606,1.66055,1.66055,512599983.0
2007-12-28 12:56:00,1.66055,1.6606,1.6604,1.6606,1265799982.0
2007-12-28 12:57:00,1.6606,1.6612,1.6606,1.6612,1172399982.0
2007-12-28 12:58:00,1.6612,1.66135,1.661,1.6613,2083599993.0
2007-12-28 12:59:00,1.6613,1.6613,1.6609,1.6612,1596299997.0
2007-12-28 13:00:00,1.6611,1.6613,1.6609,1.6613,1673199985.0
2007-12-28 13:01:00,1.6613,1.6614,1.6612,1.6613,839300007.0
2007-12-28 13:02:00,1.6613,1.6613,1.6611,1.6611,1509000037.0
2007-12-28 13:03:00,1.6611,1.6612,1.661,1.6611,1137399978.0
2007-12-28 13:04:00,1.661,1.661,1.6605,1.6605,1724599982.0
2007-12-28 13:05:00,1.6606,1.6606,1.6604,1.6606,1774299998.0
2007-12-28 13:06:00,1.6606,1.6607,1.6605,1.6606,1570200025.0
2007-12-28 13:07:00,1.6606,1.6606,1.6604,1.6604,1343000022.0
2007-12-28 13:08:00,1.6597,1.6597,1.6596,1.6597,1626399995.0
2007-12-28 13:09:00,1.6599,1.6599,1.6597,1.6598,1626399995.0
2007-12-28 13:10:00,1.6599,1.6599,1.6598,1.6599,1626399995.0
2007-12-28 13:11:00,1.66,1.66,1.66,1.66,1626399995.0
2007-12-28 13:12:00,1.6601,1.6601,1.66,1.66,1626399995.0
2007-12-28 13:13:00,1.6598,1.6598,1.6597,1.6598,1626399995.0
2007-12-28 13:14:00,1.6599,1.6599,1.6598,1.6598,1626399995.0
2007-12-28 13:15:00,1.6595,1.6595,1.6593,1.6593,1626399995.0
2007-12-28 13:16:00,1.6593,1.65975,1.6593,1.65965,1319799978.0
2007-12-28 13:17:00,1.6598,1.6598,1.6598,1.6598,1155599987.0
2007-12-28 13:18:00,1.66,1.66015,1.6597,1.6598,1155599987.0
2007-12-28 13:19:00,1.6597,1.6598,1.6597,1.6597,835899986.0
2007-12-28 13:20:00,1.66,1.66,1.6596,1.65965,835899986.0
2007-12-28 13:21:00,1.6597,1.6599,1.65965,1.6597,810500017.0
2007-12-28 13:22:00,1.6596,1.6599,1.6595,1.65985,1160699990.0
2007-12-28 13:23:00,1.65985,1.66,1.6598,1.6599,482400000.0
2007-12-28 13:24:00,1.6599,1.66005,1.6599,1.66,1503600052.0
2007-12-28 13:25:00,1.6593,1.6593,1.6593,1.6593,1080199986.0
2007-12-28 13:26:00,1.6591,1.6596,1.6591,1.6596,1080199986.0
2007-12-28 13:27:00,1.6595,1.6596,1.6593,1.6593,1080199986.0
2007-12-28 13:28:00,1.6602,1.6602,1.6599,1.6599,1080199986.0
2007-12-28 13:29:00,1.6599,1.6603,1.65985,1.6603,1698199981.0
2007-12-28 13:30:00,1.6603,1.6605,1.6602,1.6603,2071199997.0
2007-12-28 13:32:00,1.6603,1.6604,1.6602,1.6602,1038000015.0
2007-12-28 13:33:00,1.6602,1.6602,1.6601,1.6602,1062199991.0
2007-12-28 13:34:00,1.6602,1.6602,1.66005,1.6602,1009600002.0
2007-12-28 13:35:00,1.6602,1.6602,1.66,1.6602,728599985.0
2007-12-28 13:36:00,1.6598,1.6599,1.6598,1.6599,1508599993.0
2007-12-28 13:37:00,1.6598,1.6598,1.6598,1.6598,1508599993.0
2007-12-28 13:38:00,1.6597,1.6598,1.6597,1.6598,1508599993.0
2007-12-28 13:39:00,1.6602,1.6602,1.6601,1.6602,1508599993.0
2007-12-28 13:40:00,1.6602,1.6603,1.6602,1.6602,1364000016.0
2007-12-28 13:41:00,1.6602,1.6602,1.6601,1.6602,2074299996.0
2007-12-28 13:42:00,1.6602,1.6602,1.66005,1.6601,740000011.0
2007-12-28 13:43:00,1.6601,1.6602,1.66,1.66,1277599999.0
2007-12-28 13:44:00,1.6596,1.6596,1.6596,1.6596,1199199990.0
2007-12-28 13:45:00,1.6599,1.66,1.6598,1.66,1199199990.0
2007-12-28 13:46:00,1.66,1.66,1.6599,1.66,1295999990.0
2007-12-28 13:47:00,1.66,1.66,1.6599,1.6599,1754600010.0
2007-12-28 13:48:00,1.65975,1.66,1.65975,1.66,1656599981.0
2007-12-28 13:49:00,1.66,1.6601,1.6599,1.6599,1203899979.0
2007-12-28 13:50:00,1.66,1.66,1.6599,1.6599,932299991.0
2007-12-28 13:51:00,1.6599,1.66,1.6599,1.6599,688700000.0
2007-12-28 13:52:00,1.6599,1.66,1.65975,1.66,873300001.0
2007-12-28 13:53:00,1.6599,1.6601,1.6599,1.6599,906700002.0
2007-12-28 13:54:00,1.6599,1.66,1.6599,1.6599,1035299998.0
2007-12-28 13:55:00,1.6599,1.6601,1.6599,1.6601,393800005.0
2007-12-28 13:56:00,1.6601,1.6601,1.66,1.6601,329499998.0
2007-12-28 13:57:00,1.6601,1.6601,1.6599,1.6599,1532000000.0
2007-12-28 13:58:00,1.6599,1.6599,1.6597,1.6598,1929900008.0
2007-12-28 13:59:00,1.6596,1.6597,1.6596,1.6597,866399990.0
2007-12-28 14:00:00,1.6597,1.6599,1.6596,1.6598,866399990.0
2007-12-28 14:01:00,1.6598,1.6598,1.6597,1.6597,1521799968.0
2007-12-28 14:02:00,1.6597,1.6597,1.6596,1.6596,724900001.0
2007-12-28 14:03:00,1.6597,1.6597,1.6596,1.6596,724900001.0
2007-12-28 14:04:00,1.6597,1.66,1.6597,1.66,724900001.0
2007-12-28 14:05:00,1.66,1.6604,1.66,1.6604,794399999.0
2007-12-28 14:06:00,1.6604,1.6605,1.66,1.6601,696799998.0
2007-12-28 14:07:00,1.6601,1.6603,1.66,1.6602,1421600003.0
2007-12-28 14:08:00,1.6602,1.6602,1.66,1.6601,1226199990.0
2007-12-28 14:10:00,1.6597,1.6597,1.6596,1.6597,1083199977.0
2007-12-28 14:11:00,1.6603,1.6604,1.6602,1.6603,1083199977.0
2007-12-28 14:12:00,1.6603,1.6604,1.6602,1.6604,1087899978.0
2007-12-28 14:13:00,1.6604,1.6604,1.66,1.6601,1108799994.0
2007-12-28 14:14:00,1.6601,1.6602,1.6601,1.6601,1957399984.0
2007-12-28 14:15:00,1.6601,1.6601,1.6601,1.6601,829200014.0
2007-12-28 14:16:00,1.65995,1.6602,1.65995,1.6601,772800003.0
2007-12-28 14:17:00,1.6601,1.6602,1.66,1.6601,599900005.0
2007-12-28 14:18:00,1.66005,1.6602,1.66,1.66,1980299969.0
2007-12-28 14:19:00,1.6601,1.6602,1.6601,1.6601,478599986.0
2007-12-28 14:20:00,1.66005,1.6601,1.66,1.6601,778999989.0
2007-12-28 14:21:00,1.6601,1.6601,1.6599,1.66,1609599966.0
2007-12-28 14:22:00,1.66,1.66,1.65975,1.66,188000000.0
2007-12-28 14:23:00,1.66,1.66,1.6596,1.6596,1826500038.0
2007-12-28 14:24:00,1.6596,1.6597,1.6596,1.6596,2045600031.0
2007-12-28 14:25:00,1.6596,1.6597,1.6595,1.6595,777000000.0
2007-12-28 14:26:00,1.6595,1.6598,1.6594,1.6598,1251999999.0
2007-12-28 14:27:00,1.6598,1.66,1.6596,1.6596,1246400019.0
2007-12-28 14:28:00,1.6596,1.66,1.6596,1.6598,2104799982.0
2007-12-28 14:29:00,1.6598,1.6602,1.6598,1.6602,1741900024.0
2007-12-28 14:30:00,1.661,1.6613,1.6609,1.6611,861599995.0
2007-12-28 14:31:00,1.66015,1.6602,1.6601,1.66015,861599995.0
2007-12-28 14:32:00,1.66015,1.6604,1.66015,1.66035,934099996.0
2007-12-28 14:33:00,1.66035,1.6605,1.6603,1.66045,268700009.0
2007-12-28 14:34:00,1.66045,1.6607,1.6602,1.6603,931000001.0
2007-12-28 14:35:00,1.6603,1.6603,1.6602,1.66025,558099999.0
2007-12-28 14:36:00,1.6602,1.6603,1.66,1.6602,1790800009.0
2007-12-28 14:37:00,1.6601,1.6602,1.6598,1.6602,320999997.0
2007-12-28 14:38:00,1.6602,1.6602,1.66,1.66015,986700015.0
2007-12-28 14:39:00,1.66015,1.66015,1.66,1.66015,1402500023.0
2007-12-28 14:40:00,1.66015,1.6602,1.65995,1.6601,1578799996.0
2007-12-28 14:41:00,1.6601,1.6602,1.66,1.6601,1168400007.0
2007-12-28 14:42:00,1.6601,1.6602,1.6599,1.65995,1056500002.0
2007-12-28 14:43:00,1.65995,1.65995,1.6598,1.6598,195399998.0
2007-12-28 14:44:00,1.6598,1.6599,1.65975,1.6599,610100000.0
2007-12-28 14:45:00,1.6599,1.65995,1.6599,1.6599,273700001.0
2007-12-28 14:46:00,1.6599,1.65995,1.6599,1.65995,142200000.0
2007-12-28 14:47:00,1.65995,1.65995,1.6599,1.6599,407999999.0
2007-12-28 14:48:00,1.65995,1.66,1.6599,1.66,529400000.0
2007-12-28 14:49:00,1.65995,1.66,1.65995,1.65995,93600000.0
2007-12-28 14:50:00,1.65995,1.66005,1.65995,1.66,117899998.0
2007-12-28 14:51:00,1.6598,1.66,1.6598,1.65995,178400004.0
2007-12-28 14:52:00,1.65995,1.65995,1.65995,1.65995,81600000.0
2007-12-28 14:53:00,1.65995,1.66005,1.6599,1.65995,724400005.0
2007-12-28 14:54:00,1.65995,1.66005,1.65995,1.66005,1109500010.0
2007-12-28 14:55:00,1.66,1.66005,1.65995,1.66,471599998.0
2007-12-28 14:56:00,1.66,1.66005,1.66,1.66,397600011.0
2007-12-28 14:57:00,1.66,1.66005,1.6599,1.66005,1346400007.0
2007-12-28 14:58:00,1.66005,1.6603,1.66,1.66,650800002.0
2007-12-28 14:59:00,1.66,1.66,1.66,1.66,731200012.0
2007-12-28 15:00:00,1.66,1.66015,1.65975,1.6598,1870399998.0
2007-12-28 15:01:00,1.6598,1.65995,1.65975,1.6598,1404000000.0
2007-12-28 15:02:00,1.6598,1.66005,1.6598,1.66,792000000.0
2007-12-28 15:03:00,1.66,1.66,1.65995,1.66,393400000.0
2007-12-28 15:04:00,1.66,1.66,1.6598,1.65995,412800000.0
2007-12-28 15:05:00,1.65995,1.6601,1.6599,1.6601,466800000.0
2007-12-28 15:06:00,1.6601,1.6601,1.66,1.66,230399997.0
2007-12-28 15:07:00,1.66,1.6601,1.6599,1.66,762900006.0
2007-12-28 15:08:00,1.66,1.66,1.65995,1.65995,234100000.0
2007-12-28 15:09:00,1.65995,1.66,1.6599,1.66,170400000.0
2007-12-28 15:10:00,1.66,1.66,1.66,1.66,263200000.0
2007-12-28 15:11:00,1.66,1.6601,1.6599,1.6599,804700003.0
2007-12-28 15:12:00,1.66,1.6601,1.66,1.66005,1155999998.0
2007-12-28 15:13:00,1.66005,1.66015,1.66,1.66005,908700000.0
2007-12-28 15:14:00,1.66,1.66015,1.66,1.6601,1919000010.0
2007-12-28 15:15:00,1.6602,1.6602,1.6599,1.6599,1734199995.0
2007-12-28 15:16:00,1.6602,1.6604,1.6602,1.6603,1734199995.0
2007-12-28 15:17:00,1.6603,1.6605,1.6603,1.6605,1686800002.0
2007-12-28 15:18:00,1.6605,1.66065,1.6604,1.6606,1551199999.0
2007-12-28 15:19:00,1.6606,1.66085,1.66055,1.6607,1244200003.0
2007-12-28 15:20:00,1.6601,1.6604,1.6601,1.6603,919999999.0
2007-12-28 15:21:00,1.6604,1.6608,1.6603,1.6606,919999999.0
2007-12-28 15:22:00,1.6607,1.6608,1.6606,1.6608,919999999.0
2007-12-28 15:23:00,1.6611,1.6614,1.6611,1.6613,919999999.0
2007-12-28 15:24:00,1.6605,1.6607,1.6605,1.6607,1897200000.0
2007-12-28 15:25:00,1.6608,1.6608,1.6607,1.6607,1897200000.0
2007-12-28 15:26:00,1.6608,1.6608,1.6607,1.6607,1897200000.0
2007-12-28 15:27:00,1.6608,1.6608,1.6607,1.6607,1897200000.0
2007-12-28 15:28:00,1.6612,1.6613,1.661,1.661,1897200000.0
2007-12-28 15:29:00,1.661,1.6612,1.6609,1.6612,1681499994.0
2007-12-28 15:30:00,1.6604,1.6608,1.6603,1.6606,1347000030.0
2007-12-28 15:31:00,1.6615,1.6615,1.6614,1.6614,1347000030.0
2007-12-28 15:32:00,1.6614,1.6614,1.6611,1.6613,1956799996.0
2007-12-28 15:33:00,1.6603,1.6604,1.6603,1.6604,1948799974.0
2007-12-28 15:34:00,1.6613,1.6615,1.66125,1.6614,1948799974.0
2007-12-28 15:35:00,1.6603,1.6605,1.6602,1.6604,909199998.0
2007-12-28 15:36:00,1.6605,1.6605,1.6604,1.6604,909199998.0
2007-12-28 15:37:00,1.6611,1.66135,1.6611,1.66125,909199998.0
2007-12-28 15:38:00,1.66125,1.66125,1.661,1.6612,1991600001.0
2007-12-28 15:39:00,1.6603,1.6608,1.6603,1.6606,1407700010.0
2007-12-28 15:40:00,1.6605,1.6606,1.6603,1.6603,1407700010.0
2007-12-28 15:41:00,1.6612,1.6613,1.661,1.6612,1407700010.0
2007-12-28 15:42:00,1.6612,1.6613,1.661,1.6611,1503200000.0
2007-12-28 15:43:00,1.6611,1.6611,1.66095,1.6611,955999973.0
2007-12-28 15:44:00,1.6611,1.6612,1.661,1.6611,1316899998.0
2007-12-28 15:45:00,1.6611,1.6612,1.661,1.661,1165300003.0
2007-12-28 15:46:00,1.661,1.6613,1.661,1.6612,1369099996.0
2007-12-28 15:47:00,1.6612,1.6613,1.661,1.6611,1319900002.0
2007-12-28 15:48:00,1.661,1.6612,1.661,1.6612,617199995.0
2007-12-28 15:49:00,1.6612,1.6614,1.6612,1.6612,403900000.0
2007-12-28 15:50:00,1.6612,1.66125,1.6612,1.6612,374200000.0
2007-12-28 15:51:00,1.6604,1.6604,1.6604,1.6604,432000000.0
2007-12-28 15:53:00,1.6611,1.6612,1.6611,1.6611,432000000.0
2007-12-28 15:54:00,1.6611,1.6612,1.6611,1.6612,594400000.0
2007-12-28 15:55:00,1.66,1.66,1.6598,1.6598,1224299987.0
2007-12-28 15:56:00,1.66095,1.6612,1.6609,1.66105,1224299987.0
2007-12-28 15:57:00,1.66105,1.66125,1.661,1.661,1175200000.0
2007-12-28 15:58:00,1.661,1.66115,1.66085,1.66095,1288799996.0
2007-12-28 15:59:00,1.66095,1.6611,1.6609,1.6609,1800899985.0
2007-12-28 16:00:00,1.66085,1.6613,1.66085,1.6612,1035800005.0
2007-12-28 16:01:00,1.6612,1.66125,1.66105,1.6611,881600000.0
2007-12-28 16:02:00,1.6611,1.6612,1.66095,1.661,700000000.0
2007-12-28 16:03:00,1.661,1.66145,1.661,1.6613,1398600000.0
2007-12-28 16:04:00,1.6613,1.6613,1.66105,1.6612,1544000003.0
2007-12-28 16:05:00,1.6612,1.66125,1.66115,1.6612,557300000.0
2007-12-28 16:06:00,1.66115,1.66135,1.6611,1.6612,640300000.0
2007-12-28 16:07:00,1.6612,1.6613,1.66095,1.661,862600000.0
2007-12-28 16:08:00,1.661,1.66105,1.66075,1.66085,1224699998.0
2007-12-28 16:09:00,1.66085,1.6609,1.6605,1.6605,1692200000.0
2007-12-28 16:10:00,1.6605,1.6605,1.6602,1.6603,735200000.0
2007-12-28 16:11:00,1.6603,1.6604,1.6603,1.66035,1142400000.0
2007-12-28 16:12:00,1.66035,1.6605,1.66025,1.66025,968800000.0
2007-12-28 16:13:00,1.66025,1.6604,1.66,1.6604,1472800000.0
2007-12-28 16:14:00,1.6604,1.6605,1.6603,1.6605,594300000.0
2007-12-28 16:15:00,1.66045,1.6605,1.66015,1.6602,602100001.0
2007-12-28 16:16:00,1.6584,1.6589,1.6584,1.6588,540099999.0
2007-12-28 16:17:00,1.66035,1.6606,1.66035,1.6606,540099999.0
2007-12-28 16:18:00,1.6606,1.6606,1.6605,1.66055,312000000.0
2007-12-28 16:19:00,1.66055,1.6606,1.6605,1.6606,770400000.0
2007-12-28 16:20:00,1.6606,1.6607,1.6604,1.6607,950400000.0
2007-12-28 16:21:00,1.6607,1.6611,1.6607,1.66085,1789200011.0
2007-12-28 16:22:00,1.66085,1.6611,1.66085,1.6611,1454800009.0
2007-12-28 16:23:00,1.6611,1.6612,1.6609,1.6609,761800000.0
2007-12-28 16:24:00,1.6609,1.661,1.66085,1.661,1355399995.0
2007-12-28 16:25:00,1.661,1.66115,1.6609,1.66105,1028800000.0
2007-12-28 16:26:00,1.66105,1.6612,1.66095,1.66095,588300001.0
2007-12-28 16:27:00,1.66095,1.66105,1.66095,1.661,917499997.0
2007-12-28 16:28:00,1.661,1.661,1.66065,1.66075,921700000.0
2007-12-28 16:29:00,1.6608,1.6608,1.66045,1.6606,601400000.0
2007-12-28 16:30:00,1.6606,1.6611,1.6606,1.661,1231200000.0
2007-12-28 16:31:00,1.661,1.661,1.6605,1.6606,608599999.0
2007-12-28 16:32:00,1.6606,1.6608,1.66055,1.6608,946599994.0
2007-12-28 16:33:00,1.6608,1.6608,1.66055,1.6607,237600000.0
2007-12-28 16:34:00,1.6607,1.6608,1.66065,1.6607,629700004.0
2007-12-28 16:35:00,1.6607,1.6608,1.6605,1.6608,739900001.0
2007-12-28 16:36:00,1.6608,1.66085,1.6606,1.6608,319200000.0
2007-12-28 16:37:00,1.66075,1.66085,1.6607,1.6608,920299998.0
2007-12-28 16:38:00,1.6608,1.66085,1.66065,1.66065,1232299999.0
2007-12-28 16:39:00,1.6585,1.6587,1.6585,1.6587,563800000.0
2007-12-28 16:40:00,1.6609,1.661,1.66055,1.6606,563800000.0
2007-12-28 16:41:00,1.66055,1.661,1.66055,1.661,805100000.0
2007-12-28 16:42:00,1.661,1.661,1.66085,1.6609,1617699999.0
2007-12-28 16:43:00,1.6609,1.66095,1.6608,1.6608,782400000.0
2007-12-28 16:44:00,1.6608,1.6608,1.6604,1.66055,1065699981.0
2007-12-28 16:45:00,1.66055,1.6607,1.6605,1.6607,827300000.0
2007-12-28 16:46:00,1.6607,1.6607,1.66045,1.66055,1056999998.0
2007-12-28 16:47:00,1.66055,1.6607,1.6604,1.6606,1099100000.0
2007-12-28 16:48:00,1.6606,1.6608,1.66055,1.6607,768799998.0
2007-12-28 16:49:00,1.6607,1.6609,1.66065,1.6608,1029399989.0
2007-12-28 16:50:00,1.6608,1.6609,1.66075,1.6609,313900001.0
2007-12-28 16:51:00,1.66085,1.66085,1.66075,1.66075,253100000.0
2007-12-28 16:52:00,1.66075,1.6608,1.66075,1.6608,269200000.0
2007-12-28 16:53:00,1.6608,1.6608,1.6605,1.6605,622400000.0
2007-12-28 16:54:00,1.66045,1.6605,1.66005,1.6603,1332000001.0
2007-12-28 16:55:00,1.6603,1.6603,1.6601,1.66015,922800000.0
2007-12-28 16:56:00,1.6602,1.66055,1.66,1.6605,686900000.0
2007-12-28 16:57:00,1.66045,1.6605,1.6602,1.66025,1632800009.0
2007-12-28 16:58:00,1.6603,1.6603,1.66015,1.66015,1342000006.0
2007-12-28 16:59:00,1.66015,1.66035,1.66015,1.6603,1293700002.0
2007-12-28 17:00:00,1.6603,1.6603,1.6597,1.6598,1400800001.0
2007-12-28 17:01:00,1.6598,1.6602,1.65975,1.6601,1211099998.0
2007-12-28 17:02:00,1.6601,1.6603,1.65965,1.6597,1656900011.0
2007-12-28 17:03:00,1.6597,1.6603,1.6597,1.6602,1794800014.0
2007-12-28 17:04:00,1.66025,1.6605,1.65925,1.65925,1765700008.0
2007-12-28 17:05:00,1.65925,1.65955,1.6591,1.6593,735000000.0
2007-12-28 17:06:00,1.6593,1.6593,1.6589,1.65915,946499999.0
2007-12-28 17:07:00,1.65915,1.6593,1.6591,1.6593,790300003.0
2007-12-28 17:08:00,1.6593,1.6595,1.6592,1.65945,1108199995.0
2007-12-28 17:09:00,1.65945,1.65975,1.6594,1.6595,943200000.0
2007-12-28 17:10:00,1.6598,1.66,1.6596,1.6598,1328800008.0
2007-12-28 17:11:00,1.66,1.6603,1.65995,1.6602,1328800008.0
2007-12-28 17:12:00,1.6602,1.6603,1.6602,1.6603,738000000.0
2007-12-28 17:13:00,1.6603,1.6603,1.6597,1.6598,1193300000.0
2007-12-28 17:14:00,1.6598,1.6598,1.6594,1.6594,769800000.0
2007-12-28 17:15:00,1.6594,1.6594,1.65865,1.6587,1177400002.0
2007-12-28 17:16:00,1.6587,1.65925,1.6587,1.6592,892500000.0
2007-12-28 17:17:00,1.65925,1.6596,1.65905,1.6596,1024400000.0
2007-12-28 17:18:00,1.6596,1.6598,1.6596,1.6598,495600000.0
2007-12-28 17:19:00,1.6598,1.6598,1.65915,1.6592,788000003.0
2007-12-28 17:20:00,1.6592,1.6593,1.65895,1.659,687599991.0
2007-12-28 17:21:00,1.659,1.6596,1.65895,1.65955,862599997.0
2007-12-28 17:22:00,1.65955,1.6597,1.6593,1.6595,1153100006.0
2007-12-28 17:23:00,1.65955,1.6598,1.65925,1.6598,689099998.0
2007-12-28 17:24:00,1.6598,1.6599,1.65935,1.6596,557800000.0
2007-12-28 17:25:00,1.6596,1.6597,1.65905,1.6592,565600000.0
2007-12-28 17:26:00,1.6592,1.6592,1.6591,1.6592,172400000.0
2007-12-28 17:27:00,1.6592,1.6593,1.65905,1.65915,179600000.0
2007-12-28 17:28:00,1.65915,1.65915,1.65905,1.65915,42400000.0
2007-12-28 17:29:00,1.65915,1.65915,1.65895,1.659,122500000.0
2007-12-28 17:30:00,1.659,1.6591,1.65895,1.6591,339200000.0
2007-12-28 17:31:00,1.6591,1.6591,1.659,1.659,195200000.0
2007-12-28 17:32:00,1.659,1.659,1.65885,1.6589,256599997.0
2007-12-28 17:33:00,1.6589,1.659,1.65885,1.65885,336000000.0
2007-12-28 17:34:00,1.6589,1.6589,1.65885,1.6589,148800000.0
2007-12-28 17:35:00,1.6589,1.6589,1.6587,1.6588,136800000.0
2007-12-28 17:36:00,1.6588,1.65905,1.6588,1.65895,176000000.0
2007-12-28 17:37:00,1.65895,1.65915,1.65885,1.65905,311100000.0
2007-12-28 17:38:00,1.659,1.65925,1.65895,1.659,345700002.0
2007-12-28 17:39:00,1.659,1.6591,1.6589,1.6591,197900000.0
2007-12-28 17:40:00,1.65915,1.65945,1.6591,1.65915,395899999.0
2007-12-28 17:41:00,1.6592,1.65935,1.65905,1.6591,233500000.0
2007-12-28 17:42:00,1.6591,1.65915,1.6591,1.6591,136800000.0
2007-12-28 17:43:00,1.65905,1.6591,1.6588,1.65905,492500000.0
2007-12-28 17:44:00,1.65905,1.65935,1.65905,1.6592,190200000.0
2007-12-28 17:45:00,1.6592,1.6595,1.65915,1.65945,219200000.0
2007-12-28 17:46:00,1.65945,1.65985,1.65945,1.6597,249900000.0
2007-12-28 17:47:00,1.6597,1.6598,1.65935,1.6595,278100000.0
2007-12-28 17:48:00,1.6595,1.6595,1.65945,1.65945,220800000.0
2007-12-28 17:49:00,1.65945,1.65965,1.65945,1.6595,114400001.0
2007-12-28 17:50:00,1.6595,1.6597,1.6595,1.6596,282800000.0
2007-12-28 17:51:00,1.6596,1.6597,1.6595,1.6595,277800000.0
2007-12-28 17:52:00,1.6596,1.65965,1.65935,1.65945,192900000.0
2007-12-28 17:53:00,1.65945,1.65945,1.65925,1.65945,83400000.0
2007-12-28 17:54:00,1.65945,1.65945,1.65915,1.6592,225500000.0
2007-12-28 17:55:00,1.6592,1.65925,1.6591,1.6591,146800000.0
2007-12-28 17:56:00,1.6591,1.65965,1.6591,1.6595,387900000.0
2007-12-28 17:57:00,1.6595,1.66025,1.6593,1.66025,481600000.0
2007-12-28 17:58:00,1.66025,1.66025,1.659,1.65925,1036999997.0
2007-12-28 17:59:00,1.6593,1.6602,1.6593,1.6602,790300000.0
2007-12-28 18:00:00,1.6602,1.6603,1.65965,1.6597,1101600000.0
2007-12-28 18:01:00,1.6597,1.6599,1.65965,1.65975,570699999.0
2007-12-28 18:02:00,1.65975,1.6599,1.6593,1.6594,428300000.0
2007-12-28 18:03:00,1.65935,1.65955,1.65935,1.6594,174700000.0
2007-12-28 18:04:00,1.6594,1.6594,1.65925,1.6593,391999999.0
2007-12-28 18:05:00,1.6593,1.6596,1.65915,1.6596,532199999.0
2007-12-28 18:06:00,1.6596,1.6597,1.65925,1.65945,918399997.0
2007-12-28 18:07:00,1.6597,1.65975,1.6594,1.65965,543100000.0
2007-12-28 18:08:00,1.6597,1.6599,1.6597,1.65985,386300000.0
2007-12-28 18:09:00,1.65985,1.6599,1.6596,1.6599,462599999.0
2007-12-28 18:10:00,1.6599,1.6603,1.6598,1.6601,548200000.0
2007-12-28 18:11:00,1.6601,1.6606,1.6601,1.6605,681200002.0
2007-12-28 18:12:00,1.6605,1.6606,1.66025,1.66025,691200012.0
2007-12-28 18:13:00,1.6603,1.6605,1.66,1.66025,931900000.0
2007-12-28 18:14:00,1.66025,1.6607,1.66025,1.66045,428599997.0
2007-12-28 18:15:00,1.6606,1.6609,1.6606,1.6609,562200000.0
2007-12-28 18:16:00,1.6609,1.6609,1.6607,1.6608,355399998.0
2007-12-28 18:17:00,1.6608,1.6609,1.6607,1.6608,472600000.0
2007-12-28 18:18:00,1.6608,1.661,1.6608,1.6609,272000000.0
2007-12-28 18:19:00,1.6609,1.6609,1.6607,1.6608,297000000.0
2007-12-28 18:20:00,1.6608,1.6608,1.66075,1.66075,339199994.0
2007-12-28 18:21:00,1.66075,1.6608,1.66065,1.6608,398600000.0
2007-12-28 18:22:00,1.66085,1.66105,1.66085,1.66095,157700000.0
2007-12-28 18:23:00,1.66095,1.66105,1.66095,1.661,142700000.0
2007-12-28 18:24:00,1.661,1.661,1.6609,1.6609,149600000.0
2007-12-28 18:25:00,1.6609,1.661,1.6606,1.66075,376000000.0
2007-12-28 18:26:00,1.66075,1.66075,1.6601,1.6601,391400002.0
2007-12-28 18:27:00,1.66005,1.6606,1.65995,1.6606,550099999.0
2007-12-28 18:28:00,1.6606,1.6607,1.66055,1.6607,872300000.0
2007-12-28 18:29:00,1.66065,1.6609,1.66065,1.6609,577600000.0
2007-12-28 18:30:00,1.6609,1.6609,1.66075,1.6608,594099997.0
2007-12-28 18:31:00,1.6608,1.6611,1.66065,1.6608,1018699996.0
2007-12-28 18:32:00,1.6608,1.6611,1.6608,1.6611,633700000.0
2007-12-28 18:33:00,1.66105,1.6614,1.66105,1.66125,573899998.0
2007-12-28 18:34:00,1.6612,1.6614,1.66105,1.6612,717300000.0
2007-12-28 18:35:00,1.6612,1.6613,1.661,1.661,712599996.0
2007-12-28 18:36:00,1.661,1.661,1.6608,1.661,969368852.0
2007-12-28 18:37:00,1.6609,1.6611,1.66085,1.6611,941214756.0
2007-12-28 18:38:00,1.6611,1.6612,1.66105,1.6612,494400001.0
2007-12-28 18:39:00,1.6612,1.6612,1.6606,1.6607,337100000.0
2007-12-28 18:40:00,1.66065,1.661,1.66065,1.661,559800001.0
2007-12-28 18:41:00,1.661,1.661,1.6603,1.66035,989199995.0
2007-12-28 18:42:00,1.66035,1.6605,1.6601,1.6602,646800000.0
2007-12-28 18:43:00,1.6602,1.6602,1.66,1.6601,455200000.0
2007-12-28 18:44:00,1.6601,1.6602,1.66005,1.66005,531600001.0
2007-12-28 18:45:00,1.66005,1.6601,1.66,1.66005,267800000.0
2007-12-28 18:46:00,1.66,1.66,1.6598,1.6599,336000000.0
2007-12-28 18:47:00,1.6599,1.6599,1.6595,1.6595,546800000.0
2007-12-28 18:48:00,1.6595,1.65955,1.65945,1.65945,287700000.0
2007-12-28 18:49:00,1.6595,1.6597,1.6595,1.65955,639300000.0
2007-12-28 18:50:00,1.65955,1.6598,1.6595,1.65965,1021800006.0
2007-12-28 18:51:00,1.6597,1.6598,1.6596,1.6596,558399999.0
2007-12-28 18:52:00,1.6596,1.6596,1.65955,1.6596,470900000.0
2007-12-28 18:53:00,1.6596,1.6596,1.65955,1.6596,586100000.0
2007-12-28 18:54:00,1.65955,1.6597,1.65955,1.6596,626800000.0
2007-12-28 18:55:00,1.6596,1.6597,1.65945,1.65945,428700001.0
2007-12-28 18:56:00,1.6595,1.65965,1.65935,1.65965,614200002.0
2007-12-28 18:57:00,1.65965,1.6597,1.65955,1.65965,254900000.0
2007-12-28 18:58:00,1.65965,1.65965,1.6594,1.6595,323400000.0
2007-12-28 18:59:00,1.65945,1.65965,1.65945,1.6596,186600000.0
2007-12-28 19:00:00,1.65955,1.6596,1.6595,1.6595,323300000.0
2007-12-28 19:01:00,1.6595,1.6596,1.65945,1.6595,176600000.0
2007-12-28 19:02:00,1.6595,1.6596,1.65945,1.65945,237700000.0
2007-12-28 19:03:00,1.65945,1.6595,1.659,1.659,501600000.0
2007-12-28 19:04:00,1.65895,1.6592,1.65895,1.65905,665900000.0
2007-12-28 19:05:00,1.65905,1.6591,1.65905,1.6591,106100000.0
2007-12-28 19:06:00,1.6591,1.65915,1.65905,1.6591,143400000.0
2007-12-28 19:07:00,1.6591,1.6591,1.65905,1.6591,231900000.0
2007-12-28 19:08:00,1.6591,1.6591,1.65895,1.6591,311500000.0
2007-12-28 19:09:00,1.6591,1.6591,1.659,1.659,390800000.0
2007-12-28 19:10:00,1.659,1.65915,1.65875,1.65895,334100000.0
2007-12-28 19:11:00,1.659,1.659,1.6589,1.65895,73400000.0
2007-12-28 19:12:00,1.6589,1.6589,1.6585,1.6585,610500000.0
2007-12-28 19:13:00,1.6585,1.6587,1.6585,1.65865,165300000.0
2007-12-28 19:14:00,1.65855,1.65875,1.6585,1.6586,337000003.0
2007-12-28 19:15:00,1.6586,1.659,1.65845,1.6588,235600000.0
2007-12-28 19:16:00,1.6588,1.65885,1.65855,1.6586,211999999.0
2007-12-28 19:17:00,1.6586,1.6586,1.65855,1.65855,103100000.0
2007-12-28 19:18:00,1.65855,1.6586,1.65855,1.65855,138200000.0
2007-12-28 19:19:00,1.65855,1.6586,1.6585,1.6585,92800000.0
2007-12-28 19:20:00,1.6586,1.6586,1.65855,1.65855,41200000.0
2007-12-28 19:21:00,1.6582,1.6586,1.6582,1.65845,64800000.0
2007-12-28 19:22:00,1.65845,1.65845,1.6581,1.6582,185800000.0
2007-12-28 19:23:00,1.65815,1.6582,1.6581,1.6582,213800000.0
2007-12-28 19:24:00,1.6582,1.6586,1.6582,1.65845,571799996.0
2007-12-28 19:25:00,1.6585,1.65865,1.6583,1.6584,367300000.0
2007-12-28 19:26:00,1.6584,1.65845,1.6583,1.6584,51200000.0
2007-12-28 19:27:00,1.6584,1.65855,1.65835,1.65835,155400000.0
2007-12-28 19:28:00,1.65835,1.65835,1.6583,1.6583,444400000.0
2007-12-28 19:29:00,1.6583,1.6585,1.6583,1.65835,295200000.0
2007-12-28 19:30:00,1.65835,1.65845,1.65835,1.65845,179400000.0
2007-12-28 19:31:00,1.65845,1.65855,1.65835,1.65845,501200000.0
2007-12-28 19:32:00,1.6584,1.65875,1.6584,1.6586,319600000.0
2007-12-28 19:33:00,1.6586,1.6587,1.65855,1.6587,274000000.0
2007-12-28 19:34:00,1.6587,1.65875,1.65855,1.6586,467700000.0
2007-12-28 19:35:00,1.6586,1.6588,1.6586,1.6588,320799999.0
2007-12-28 19:36:00,1.6588,1.6588,1.6587,1.6588,188900000.0
2007-12-28 19:37:00,1.6588,1.65885,1.65865,1.65885,237499997.0
2007-12-28 19:38:00,1.65885,1.6589,1.6587,1.65885,288100000.0
2007-12-28 19:39:00,1.65885,1.65885,1.6587,1.65885,246000000.0
2007-12-28 19:40:00,1.6588,1.65895,1.6588,1.6589,144800000.0
2007-12-28 19:41:00,1.659,1.6591,1.65885,1.65895,438800001.0
2007-12-28 19:42:00,1.65895,1.6591,1.65895,1.65895,114600000.0
2007-12-28 19:43:00,1.65895,1.65895,1.6588,1.6588,102000000.0
2007-12-28 19:44:00,1.6588,1.6588,1.65855,1.65855,193400000.0
2007-12-28 19:45:00,1.6584,1.6586,1.6584,1.6586,24800000.0
2007-12-28 19:46:00,1.6583,1.6586,1.6583,1.6586,133300000.0
2007-12-28 19:47:00,1.6586,1.6586,1.65855,1.6586,26400000.0
2007-12-28 19:48:00,1.6586,1.6587,1.6582,1.6582,245600000.0
2007-12-28 19:49:00,1.6582,1.6583,1.65785,1.65825,272400000.0
2007-12-28 19:50:00,1.65825,1.6583,1.65825,1.6583,93200000.0
2007-12-28 19:51:00,1.6583,1.6583,1.65825,1.6583,144900000.0
2007-12-28 19:52:00,1.6583,1.6583,1.65825,1.6583,140899999.0
2007-12-28 19:53:00,1.65825,1.6583,1.65825,1.6583,649399985.0
2007-12-28 19:54:00,1.6583,1.6583,1.65825,1.6583,73999998.0
2007-12-28 19:55:00,1.65815,1.65825,1.65815,1.65825,62700000.0
2007-12-28 19:56:00,1.65825,1.6584,1.65825,1.6584,571599992.0
2007-12-28 19:57:00,1.6584,1.6585,1.6583,1.6583,80800000.0
2007-12-28 19:58:00,1.65825,1.6583,1.65825,1.6583,178800000.0
2007-12-28 19:59:00,1.6583,1.6585,1.65825,1.6585,253600000.0
2007-12-28 20:00:00,1.6585,1.6585,1.65835,1.65835,195100000.0
2007-12-28 20:01:00,1.65835,1.65835,1.65815,1.6582,108199998.0
2007-12-28 20:02:00,1.6581,1.6585,1.6581,1.6584,139900000.0
2007-12-28 20:03:00,1.65835,1.65865,1.6583,1.6586,507852460.0
2007-12-28 20:04:00,1.6586,1.6586,1.6585,1.65855,103000000.0
2007-12-28 20:05:00,1.65855,1.6587,1.65855,1.6587,186000000.0
2007-12-28 20:06:00,1.6587,1.65885,1.6587,1.65885,112000000.0
2007-12-28 20:07:00,1.65885,1.659,1.6588,1.6589,307100000.0
2007-12-28 20:08:00,1.6589,1.6589,1.6588,1.6589,94200000.0
2007-12-28 20:09:00,1.65885,1.659,1.6588,1.659,110600000.0
2007-12-28 20:10:00,1.659,1.659,1.65895,1.65895,17600000.0
2007-12-28 20:11:00,1.65895,1.659,1.65895,1.659,20000000.0
2007-12-28 20:12:00,1.6588,1.6588,1.6588,1.6588,1600000.0
2007-12-28 20:13:00,1.6588,1.65895,1.65875,1.65875,61600000.0
2007-12-28 20:14:00,1.6587,1.6587,1.6587,1.6587,1600000.0
2007-12-28 20:15:00,1.6587,1.6589,1.65855,1.6589,70500000.0
2007-12-28 20:16:00,1.659,1.659,1.6588,1.65885,285200000.0
2007-12-28 20:17:00,1.65885,1.65885,1.6587,1.65875,215200000.0
2007-12-28 20:18:00,1.65875,1.65885,1.6586,1.6586,456199999.0
2007-12-28 20:19:00,1.65855,1.6586,1.6583,1.6583,139799999.0
2007-12-28 20:20:00,1.6583,1.6586,1.6583,1.65835,213400000.0
2007-12-28 20:21:00,1.6582,1.6585,1.6582,1.6585,142600000.0
2007-12-28 20:22:00,1.6585,1.6585,1.6584,1.6584,464399987.0
2007-12-28 20:23:00,1.6584,1.6584,1.65825,1.65835,269000002.0
2007-12-28 20:24:00,1.65835,1.6584,1.65835,1.6584,274800000.0
2007-12-28 20:25:00,1.6584,1.6585,1.65825,1.6585,135799999.0
2007-12-28 20:26:00,1.65845,1.6588,1.65845,1.6588,127500000.0
2007-12-28 20:27:00,1.65875,1.6588,1.6586,1.6586,30000000.0
2007-12-28 20:28:00,1.65865,1.6588,1.65855,1.6586,201800000.0
2007-12-28 20:29:00,1.65855,1.65855,1.6585,1.65855,55199999.0
2007-12-28 20:30:00,1.6585,1.6588,1.6584,1.6585,473899995.0
2007-12-28 20:31:00,1.65845,1.6585,1.65835,1.65835,363400009.0
2007-12-28 20:32:00,1.65845,1.6585,1.65845,1.65845,148400001.0
2007-12-28 20:33:00,1.65845,1.65845,1.65805,1.65805,528399995.0
2007-12-28 20:34:00,1.65805,1.6583,1.65805,1.6583,147900000.0
2007-12-28 20:35:00,1.6583,1.6583,1.6581,1.6583,38000000.0
2007-12-28 20:36:00,1.65825,1.6584,1.65825,1.6584,180699998.0
2007-12-28 20:37:00,1.6584,1.65845,1.65805,1.65805,328600000.0
2007-12-28 20:38:00,1.65805,1.6583,1.65805,1.6582,447400003.0
2007-12-28 20:39:00,1.6582,1.6582,1.65805,1.6581,322000002.0
2007-12-28 20:40:00,1.6581,1.6584,1.6581,1.6583,95200000.0
2007-12-28 20:41:00,1.6583,1.6583,1.65815,1.65825,283700000.0
2007-12-28 20:42:00,1.65825,1.6583,1.6582,1.6583,408800005.0
2007-12-28 20:43:00,1.6583,1.6584,1.65825,1.6584,253199999.0
2007-12-28 20:44:00,1.6584,1.6589,1.65825,1.6589,312999998.0
2007-12-28 20:45:00,1.6589,1.659,1.6586,1.6586,313199999.0
2007-12-28 20:46:00,1.6586,1.6588,1.65855,1.6588,237200000.0
2007-12-28 20:47:00,1.6588,1.659,1.6587,1.659,49300000.0
2007-12-28 20:48:00,1.659,1.659,1.6588,1.6589,52500000.0
2007-12-28 20:49:00,1.6589,1.659,1.65885,1.65885,78000000.0
2007-12-28 20:50:00,1.65885,1.6589,1.65865,1.6588,204499999.0
2007-12-28 20:51:00,1.65865,1.6588,1.65865,1.6588,257000000.0
2007-12-28 20:52:00,1.65875,1.6588,1.65865,1.65865,107300000.0
2007-12-28 20:53:00,1.65865,1.6587,1.65865,1.6587,96200000.0
2007-12-28 20:54:00,1.6587,1.6588,1.6586,1.6587,152100000.0
2007-12-28 20:55:00,1.6587,1.65875,1.65835,1.65875,86600000.0
2007-12-28 20:56:00,1.65875,1.65875,1.6584,1.65865,108299999.0
2007-12-28 20:57:00,1.65865,1.65865,1.6586,1.6586,146600000.0
2007-12-28 20:58:00,1.6586,1.6586,1.65855,1.6586,22000000.0
2007-12-28 20:59:00,1.6586,1.65865,1.65835,1.65865,102200000.0
2007-12-28 21:00:00,1.65845,1.65845,1.6581,1.6581,677600001.0
2007-12-28 21:01:00,1.6581,1.65825,1.6581,1.6582,137600000.0
2007-12-28 21:02:00,1.6582,1.6585,1.6582,1.6584,99600000.0
2007-12-28 21:03:00,1.6584,1.6584,1.65815,1.65815,61600000.0
2007-12-28 21:04:00,1.65815,1.6582,1.65805,1.6582,101000000.0
2007-12-28 21:05:00,1.6582,1.6584,1.6581,1.65815,235599999.0
2007-12-28 21:06:00,1.65815,1.65815,1.658,1.658,530899995.0
2007-12-28 21:07:00,1.658,1.6581,1.658,1.6581,636200001.0
2007-12-28 21:08:00,1.6581,1.6581,1.658,1.6581,335399995.0
2007-12-28 21:09:00,1.6581,1.6581,1.658,1.6581,368499996.0
2007-12-28 21:10:00,1.6581,1.6582,1.65805,1.6581,499300001.0
2007-12-28 21:11:00,1.65805,1.6585,1.658,1.6585,712999999.0
2007-12-28 21:12:00,1.6585,1.6585,1.6584,1.6585,512500002.0
2007-12-28 21:13:00,1.6584,1.6585,1.6584,1.6585,164800000.0
2007-12-28 21:14:00,1.6585,1.6586,1.6585,1.6585,172799999.0
2007-12-28 21:15:00,1.6585,1.6586,1.6585,1.65855,235900004.0
2007-12-28 21:16:00,1.65855,1.6589,1.65855,1.6588,708900000.0
2007-12-28 21:17:00,1.6588,1.659,1.6588,1.6589,512699999.0
2007-12-28 21:18:00,1.65865,1.659,1.65865,1.65885,163800000.0
2007-12-28 21:19:00,1.65885,1.6589,1.65885,1.6589,110800000.0
2007-12-28 21:20:00,1.6588,1.65905,1.6588,1.659,119500000.0
2007-12-28 21:21:00,1.6591,1.6592,1.659,1.6591,437400000.0
2007-12-28 21:22:00,1.6591,1.6592,1.6591,1.6592,587200001.0
2007-12-28 21:23:00,1.6592,1.6593,1.65915,1.6592,171000000.0
2007-12-28 21:24:00,1.6592,1.6595,1.6591,1.6591,684199993.0
2007-12-28 21:25:00,1.6591,1.6591,1.659,1.65905,188300004.0
2007-12-28 21:26:00,1.6591,1.6592,1.65895,1.659,650399997.0
2007-12-28 21:27:00,1.65895,1.659,1.65885,1.6589,1467399980.0
2007-12-28 21:28:00,1.659,1.6594,1.659,1.6593,767199990.0
2007-12-28 21:29:00,1.6593,1.6594,1.6593,1.6593,421800000.0
2007-12-28 21:30:00,1.6594,1.6595,1.6593,1.6593,190999995.0
2007-12-28 21:31:00,1.6594,1.6594,1.6593,1.6593,184999995.0
2007-12-28 21:32:00,1.6593,1.6596,1.6592,1.6596,759999986.0
2007-12-28 21:33:00,1.6596,1.6596,1.6595,1.6596,166600002.0
2007-12-28 21:34:00,1.6596,1.6597,1.6595,1.6596,1049999986.0
2007-12-28 21:35:00,1.6596,1.6597,1.6595,1.6596,641899997.0
2007-12-28 21:36:00,1.6596,1.6596,1.6595,1.6596,293399993.0
2007-12-28 21:37:00,1.6596,1.6597,1.65955,1.6596,547899988.0
2007-12-28 21:38:00,1.6596,1.6596,1.65945,1.65945,240999996.0
2007-12-28 21:39:00,1.6596,1.6596,1.6591,1.6591,124200000.0
2007-12-28 21:40:00,1.6592,1.6592,1.65885,1.659,590199997.0
2007-12-28 21:41:00,1.659,1.6592,1.6588,1.65895,1067799989.0
2007-12-28 21:42:00,1.659,1.6592,1.6588,1.6588,360999994.0
2007-12-28 21:43:00,1.6588,1.6588,1.6587,1.6587,902199978.0
2007-12-28 21:44:00,1.6587,1.6587,1.6586,1.6587,660600001.0
2007-12-28 21:45:00,1.65865,1.6587,1.6585,1.6587,478600008.0
2007-12-28 21:46:00,1.6587,1.6587,1.6586,1.6586,1003700002.0
2007-12-28 21:47:00,1.6587,1.6587,1.6585,1.6586,625699990.0
2007-12-28 21:48:00,1.6587,1.6587,1.6585,1.6585,434399988.0
2007-12-28 21:49:00,1.6585,1.6585,1.6585,1.6585,248399999.0
2007-12-28 21:50:00,1.6585,1.6585,1.6584,1.6585,1179599998.0
2007-12-28 21:51:00,1.6585,1.6587,1.658,1.6586,704400006.0
2007-12-28 21:52:00,1.6585,1.6586,1.6584,1.6585,114400000.0
2007-12-28 21:53:00,1.6585,1.6585,1.6581,1.6583,452700000.0
2007-12-28 21:54:00,1.6583,1.6583,1.65795,1.658,1038499981.0
2007-12-28 21:55:00,1.658,1.6582,1.6579,1.658,1778499965.0
2007-12-28 21:56:00,1.658,1.6583,1.6579,1.6583,951099997.0
2007-12-28 21:57:00,1.6583,1.6585,1.6582,1.6583,185500000.0
2007-12-28 21:58:00,1.6582,1.6583,1.6581,1.6581,295500000.0
2007-12-28 21:59:00,1.6581,1.6581,1.658,1.658,1464200004.0
2007-12-28 22:00:00,1.658,1.65805,1.657,1.6576,640200000.0
2007-12-28 22:01:00,1.6575,1.6578,1.6575,1.65765,905200012.0
2007-12-28 22:02:00,1.65765,1.6578,1.6576,1.6577,514400010.0
2007-12-28 22:03:00,1.6577,1.6581,1.6577,1.6581,2018600006.0
2007-12-28 22:04:00,1.6581,1.6581,1.6579,1.658,624800000.0
2007-12-28 22:05:00,1.658,1.65805,1.6577,1.6577,1001699996.0
2007-12-28 22:06:00,1.6578,1.658,1.6577,1.6579,431800002.0
2007-12-28 22:07:00,1.6579,1.6579,1.65775,1.65775,189399996.0
2007-12-28 22:08:00,1.6574,1.6579,1.6574,1.6579,208900005.0
2007-12-28 22:09:00,1.6579,1.6579,1.6579,1.6579,98800000.0
2007-12-28 22:10:00,1.6579,1.6579,1.6579,1.6579,92500000.0
2007-12-28 22:11:00,1.6579,1.6579,1.6579,1.6579,310799993.0
2007-12-28 22:12:00,1.6579,1.6579,1.65775,1.6579,120799998.0
2007-12-28 22:13:00,1.65775,1.65815,1.65775,1.658,462500001.0
2007-12-28 22:14:00,1.6581,1.65815,1.6576,1.65805,719700005.0
2007-12-28 22:15:00,1.65805,1.65825,1.658,1.6582,567899999.0
2007-12-28 22:16:00,1.6582,1.6583,1.6579,1.6581,428200001.0
2007-12-28 22:17:00,1.6581,1.6582,1.6579,1.658,450200000.0
2007-12-28 22:18:00,1.658,1.658,1.6578,1.6578,318100001.0
2007-12-28 22:19:00,1.6578,1.6579,1.6578,1.6579,241200009.0
2007-12-28 22:20:00,1.6579,1.658,1.6578,1.6579,416800004.0
2007-12-28 22:21:00,1.6579,1.658,1.6579,1.658,286999998.0
2007-12-28 22:22:00,1.658,1.658,1.6579,1.6579,189499995.0
2007-12-28 22:23:00,1.6579,1.6579,1.6578,1.6579,72700000.0
2007-12-28 22:24:00,1.65765,1.6581,1.65765,1.6581,226200003.0
2007-12-28 22:25:00,1.658,1.6583,1.658,1.6583,597600009.0
2007-12-28 22:26:00,1.6583,1.6583,1.658,1.658,19700000.0
2007-12-28 22:27:00,1.658,1.6587,1.658,1.6586,219200000.0
2007-12-28 22:28:00,1.6586,1.6589,1.6586,1.6588,390400002.0
2007-12-28 22:29:00,1.6588,1.65885,1.6587,1.65885,100200001.0
2007-12-28 22:30:00,1.6589,1.6589,1.6589,1.6589,145000000.0
2007-12-28 22:31:00,1.6586,1.659,1.6586,1.659,214499991.0
2007-12-28 22:32:00,1.659,1.659,1.6589,1.6589,32200000.0
2007-12-28 22:33:00,1.6588,1.6589,1.6587,1.6587,338199997.0
2007-12-28 22:34:00,1.6588,1.6588,1.6587,1.6587,79400000.0
2007-12-28 22:35:00,1.6587,1.6587,1.6583,1.6583,249600001.0
2007-12-28 22:36:00,1.6583,1.65845,1.6583,1.6584,375600003.0
2007-12-28 22:37:00,1.6584,1.6584,1.6584,1.6584,247200000.0
2007-12-28 22:38:00,1.6584,1.6585,1.6584,1.6584,281600000.0
2007-12-28 22:39:00,1.65835,1.6585,1.6583,1.65835,325399998.0
2007-12-28 22:40:00,1.65835,1.6584,1.65825,1.6584,415099997.0
2007-12-28 22:41:00,1.6584,1.6585,1.6584,1.6585,418800006.0
2007-12-28 22:42:00,1.6585,1.6587,1.65845,1.6587,479399997.0
2007-12-28 22:43:00,1.6586,1.6587,1.6584,1.6584,154599999.0
2007-12-28 22:44:00,1.6584,1.6588,1.6583,1.6588,252400002.0
2007-12-28 22:45:00,1.6588,1.6588,1.6587,1.6588,149000000.0
2007-12-28 22:46:00,1.6588,1.6588,1.6586,1.65875,281400000.0
2007-12-28 22:47:00,1.6588,1.6589,1.65875,1.6588,341399999.0
2007-12-28 22:48:00,1.6588,1.65895,1.65875,1.65875,165799999.0
2007-12-28 22:49:00,1.6588,1.6588,1.6583,1.6584,505999997.0
2007-12-28 22:50:00,1.6584,1.6584,1.6582,1.6582,542100000.0
2007-12-28 22:51:00,1.6582,1.6582,1.6582,1.6582,193400000.0
2007-12-28 22:52:00,1.658,1.6581,1.658,1.6581,35600000.0
2007-12-28 22:53:00,1.6581,1.6582,1.6581,1.6581,142000000.0
2007-12-28 22:54:00,1.6581,1.6582,1.658,1.6581,332699996.0
2007-12-28 22:55:00,1.658,1.6585,1.658,1.6582,735500002.0
2007-12-28 22:56:00,1.6582,1.6585,1.6581,1.6582,1551799983.0
2007-12-28 22:57:00,1.6582,1.6583,1.6581,1.6583,428299999.0
2007-12-28 22:58:00,1.6583,1.6583,1.6582,1.6582,32400000.0
2007-12-28 22:59:00,1.6582,1.6582,1.658,1.658,425399989.0
2007-12-28 23:00:00,1.658,1.6584,1.658,1.6584,203000000.0
2007-12-28 23:01:00,1.65821,1.65874,1.6582,1.65857,146200000.0
2007-12-28 23:02:00,1.65869,1.65873,1.65832,1.65832,38000000.0
2007-12-28 23:03:00,1.65833,1.65856,1.65833,1.65853,74800000.0
2007-12-28 23:04:00,1.65848,1.65859,1.65836,1.65848,321400000.0
2007-12-28 23:05:00,1.65835,1.65847,1.65816,1.6584,108300000.0
2007-12-28 23:06:00,1.65834,1.65834,1.65803,1.65819,12000000.0
2007-12-28 23:07:00,1.6582,1.6586,1.6582,1.6582,180300000.0
2007-12-28 23:08:00,1.65815,1.65853,1.65815,1.65822,151500000.0
2007-12-28 23:09:00,1.65858,1.65865,1.65853,1.65855,185400001.0
2007-12-28 23:10:00,1.65861,1.65862,1.65846,1.65862,123700001.0
2007-12-28 23:11:00,1.65863,1.65863,1.65851,1.65857,50600000.0
2007-12-28 23:12:00,1.65861,1.65861,1.65849,1.6585,46900000.0
2007-12-28 23:13:00,1.65845,1.65845,1.65798,1.65817,76000000.0
2007-12-28 23:14:00,1.65851,1.65851,1.65824,1.65833,75300000.0
2007-12-28 23:15:00,1.65844,1.65882,1.65807,1.65882,45800000.0
2007-12-28 23:16:00,1.65888,1.6589,1.6585,1.6585,79300000.0
2007-12-28 23:17:00,1.65868,1.6588,1.65857,1.65857,322200001.0
2007-12-28 23:18:00,1.65852,1.65852,1.65829,1.6583,168300000.0
2007-12-28 23:19:00,1.65837,1.6584,1.65824,1.6584,396700000.0
2007-12-28 23:20:00,1.65842,1.65842,1.65803,1.65805,182000001.0
2007-12-28 23:21:00,1.65835,1.65881,1.65835,1.65871,92900000.0
2007-12-28 23:22:00,1.65877,1.65878,1.6584,1.6584,47300000.0
2007-12-28 23:23:00,1.65829,1.65839,1.65829,1.65837,95600000.0
2007-12-28 23:24:00,1.65845,1.65858,1.6584,1.65843,317000000.0
2007-12-28 23:25:00,1.65843,1.65855,1.65832,1.65838,236300001.0
2007-12-28 23:26:00,1.65834,1.65837,1.65832,1.65833,88700000.0
2007-12-28 23:27:00,1.6584,1.65852,1.6584,1.65852,175600000.0
2007-12-28 23:28:00,1.65849,1.65859,1.65849,1.65858,93000000.0
2007-12-28 23:29:00,1.65861,1.65879,1.65834,1.65834,50700000.0
2007-12-28 23:30:00,1.65865,1.65877,1.65857,1.6587,399700001.0
2007-12-28 23:31:00,1.65865,1.65865,1.65818,1.65858,239400001.0
2007-12-28 23:32:00,1.65835,1.65856,1.6579,1.6583,124100000.0
2007-12-28 23:33:00,1.65823,1.65825,1.65802,1.65812,380600000.0
2007-12-28 23:34:00,1.65807,1.65823,1.65785,1.65798,426800001.0
2007-12-28 23:35:00,1.65798,1.6582,1.6579,1.65811,490300000.0
2007-12-28 23:36:00,1.6581,1.6582,1.65776,1.6582,386600001.0
2007-12-28 23:37:00,1.65813,1.65838,1.65784,1.65812,1064200004.0
2007-12-28 23:38:00,1.65823,1.65823,1.65809,1.65809,101300000.0
2007-12-28 23:39:00,1.65811,1.65829,1.65811,1.65826,174700000.0
2007-12-28 23:40:00,1.65822,1.65822,1.65775,1.65787,136700001.0
2007-12-28 23:41:00,1.65786,1.65813,1.65786,1.65807,37200000.0
2007-12-28 23:42:00,1.65785,1.6583,1.65785,1.65793,94000000.0
2007-12-28 23:43:00,1.65807,1.65823,1.65807,1.65817,39100000.0
2007-12-28 23:44:00,1.65801,1.65819,1.65793,1.65793,49000000.0
2007-12-28 23:45:00,1.6578,1.65881,1.6578,1.65881,60500000.0
2007-12-28 23:46:00,1.65888,1.65888,1.65875,1.65875,8500000.0
2007-12-28 23:47:00,1.65863,1.65863,1.6581,1.6582,180900000.0
2007-12-28 23:48:00,1.65823,1.65828,1.65823,1.65828,26000000.0
2007-12-28 23:49:00,1.6583,1.65833,1.65823,1.6583,295600000.0
2007-12-28 23:50:00,1.65825,1.6583,1.65825,1.6583,14500000.0
2007-12-28 23:51:00,1.65817,1.65817,1.65793,1.65798,21400000.0
2007-12-28 23:52:00,1.65807,1.65842,1.65807,1.6584,15700000.0
2007-12-28 23:53:00,1.65833,1.65838,1.65802,1.65831,165099999.0
2007-12-28 23:54:00,1.65816,1.65835,1.6581,1.65833,187200000.0
2007-12-28 23:55:00,1.65835,1.65835,1.65823,1.65824,181600000.0
2007-12-28 23:56:00,1.65819,1.65827,1.65807,1.65807,108600001.0
2007-12-28 23:57:00,1.65804,1.65814,1.65798,1.658,269000000.0
2007-12-28 23:58:00,1.65795,1.65821,1.65791,1.65791,225600000.0
2007-12-28 23:59:00,1.6577,1.6577,1.65706,1.65706,116400000.0
2007-12-31 00:00:00,1.66014,1.66027,1.65938,1.65985,140000000.0
2007-12-31 00:01:00,1.6603,1.66031,1.65991,1.66008,31700000.0
2007-12-31 00:02:00,1.65957,1.66028,1.65957,1.66028,51000001.0
2007-12-31 00:03:00,1.66032,1.66039,1.6602,1.66028,66300000.0
2007-12-31 00:04:00,1.66019,1.66035,1.66017,1.66033,8300000.0
2007-12-31 00:05:00,1.66027,1.66036,1.66019,1.66026,120200001.0
2007-12-31 00:06:00,1.66019,1.66035,1.66003,1.66035,90800000.0
2007-12-31 00:07:00,1.66029,1.66043,1.66029,1.66035,44800000.0
2007-12-31 00:08:00,1.65996,1.66046,1.65996,1.66015,146300000.0
2007-12-31 00:09:00,1.66021,1.66022,1.66001,1.66018,85000000.0
2007-12-31 00:10:00,1.65999,1.66046,1.65999,1.66046,81000001.0
2007-12-31 00:11:00,1.6602,1.6602,1.6602,1.6602,1600000.0
2007-12-31 00:12:00,1.66009,1.66037,1.65999,1.66005,54200000.0
2007-12-31 00:13:00,1.66007,1.66017,1.65992,1.65992,63700000.0
2007-12-31 00:14:00,1.65954,1.65992,1.65954,1.65957,53200000.0
2007-12-31 00:15:00,1.65977,1.66005,1.65951,1.65996,69400000.0
2007-12-31 00:16:00,1.65941,1.65964,1.6591,1.65964,50100000.0
2007-12-31 00:17:00,1.65973,1.65994,1.65969,1.65987,122600000.0
2007-12-31 00:18:00,1.65946,1.65964,1.65923,1.6595,30400000.0
2007-12-31 00:19:00,1.65962,1.65962,1.65932,1.65953,99000000.0
2007-12-31 00:20:00,1.65932,1.65939,1.65905,1.65905,65900001.0
2007-12-31 00:21:00,1.65924,1.65935,1.65903,1.65931,39700000.0
2007-12-31 00:22:00,1.65922,1.65949,1.65922,1.65942,49400000.0
2007-12-31 00:23:00,1.65937,1.65971,1.65926,1.6595,72200000.0
2007-12-31 00:24:00,1.65947,1.65953,1.65904,1.65938,61400000.0
2007-12-31 00:25:00,1.65961,1.65966,1.6595,1.6595,46400000.0
2007-12-31 00:26:00,1.65924,1.65972,1.65924,1.65963,69000000.0
2007-12-31 00:27:00,1.65966,1.66003,1.65966,1.65982,48500000.0
2007-12-31 00:28:00,1.6597,1.66002,1.65932,1.65996,61300000.0
2007-12-31 00:29:00,1.65994,1.65998,1.65975,1.65975,67800000.0
2007-12-31 00:30:00,1.65959,1.6601,1.65959,1.6601,12000000.0
2007-12-31 00:31:00,1.66014,1.66021,1.66014,1.66021,19700000.0
2007-12-31 00:32:00,1.6599,1.6599,1.6599,1.6599,8000000.0
2007-12-31 00:33:00,1.66015,1.66015,1.6599,1.6599,32700000.0
2007-12-31 00:34:00,1.66015,1.66015,1.6599,1.6599,12800000.0
2007-12-31 00:35:00,1.6603,1.66057,1.6603,1.66036,315600000.0
2007-12-31 00:36:00,1.6598,1.6598,1.6598,1.6598,4000000.0
2007-12-31 00:37:00,1.6601,1.6601,1.66,1.6601,8500000.0
2007-12-31 00:38:00,1.6601,1.6601,1.66,1.6601,14400000.0
2007-12-31 00:39:00,1.6601,1.6601,1.66,1.6601,17000000.0
2007-12-31 00:40:00,1.66,1.6601,1.6599,1.6599,72700000.0
2007-12-31 00:41:00,1.66017,1.66043,1.66008,1.66008,343200000.0
2007-12-31 00:42:00,1.66,1.66,1.66,1.66,123200000.0
2007-12-31 00:43:00,1.66,1.66,1.66,1.66,37200000.0
2007-12-31 00:44:00,1.66,1.66,1.66,1.66,60000000.0
2007-12-31 00:45:00,1.66,1.66,1.6595,1.6595,99800000.0
2007-12-31 00:46:00,1.6595,1.6595,1.6595,1.6595,24000000.0
2007-12-31 00:47:00,1.6599,1.6599,1.6599,1.6599,4000000.0
2007-12-31 00:48:00,1.6599,1.6599,1.6593,1.6596,146300001.0
2007-12-31 00:49:00,1.6597,1.6597,1.6597,1.6597,8000000.0
2007-12-31 00:50:00,1.6597,1.6598,1.6597,1.6598,238200000.0
2007-12-31 00:51:00,1.6597,1.6599,1.6597,1.6597,161200000.0
2007-12-31 00:52:00,1.6597,1.6598,1.6596,1.6596,239200001.0
2007-12-31 00:53:00,1.6599,1.6601,1.65972,1.65976,328800000.0
2007-12-31 00:54:00,1.65954,1.6597,1.65954,1.65957,88800000.0
2007-12-31 00:55:00,1.6597,1.6597,1.6595,1.6597,182000000.0
2007-12-31 00:56:00,1.6597,1.66,1.6596,1.6597,536400000.0
2007-12-31 00:57:00,1.6598,1.6598,1.6598,1.6598,118000000.0
2007-12-31 00:58:00,1.6598,1.6599,1.6597,1.6598,202499999.0
2007-12-31 00:59:00,1.6599,1.6599,1.6598,1.6598,182999998.0
2007-12-31 01:00:00,1.6598,1.66,1.65965,1.6599,179400000.0
2007-12-31 01:01:00,1.66,1.66,1.6599,1.6599,209500000.0
2007-12-31 01:02:00,1.65975,1.65975,1.6596,1.6596,16000000.0
2007-12-31 01:03:00,1.65992,1.6601,1.65983,1.65992,342400000.0
2007-12-31 01:04:00,1.6597,1.6597,1.6596,1.6596,15200000.0
2007-12-31 01:05:00,1.65998,1.66015,1.65994,1.65995,325200000.0
2007-12-31 01:06:00,1.65971,1.65995,1.65971,1.65992,70400000.0
2007-12-31 01:07:00,1.66,1.66,1.6597,1.6599,112000000.0
2007-12-31 01:08:00,1.6599,1.66,1.6599,1.66,132000000.0
2007-12-31 01:09:00,1.66,1.66,1.66,1.66,64000000.0
2007-12-31 01:10:00,1.65965,1.6599,1.65965,1.65965,157100000.0
2007-12-31 01:11:00,1.65965,1.6598,1.65965,1.6597,135200001.0
2007-12-31 01:12:00,1.65965,1.6598,1.6596,1.6596,119600000.0
2007-12-31 01:13:00,1.6596,1.6598,1.6594,1.6595,1007100007.0
2007-12-31 01:14:00,1.6595,1.6598,1.6595,1.6597,686800001.0
2007-12-31 01:15:00,1.6596,1.6598,1.6596,1.6598,110600000.0
2007-12-31 01:16:00,1.6598,1.6598,1.65955,1.65955,14900000.0
2007-12-31 01:17:00,1.65995,1.65995,1.65995,1.65995,56000000.0
2007-12-31 01:18:00,1.65955,1.65995,1.65955,1.65995,52000000.0
2007-12-31 01:19:00,1.65995,1.66005,1.6594,1.6596,407700004.0
2007-12-31 01:20:00,1.6596,1.66,1.6596,1.6596,500600002.0
2007-12-31 01:21:00,1.6596,1.6596,1.6596,1.6596,90400000.0
2007-12-31 01:22:00,1.65935,1.6596,1.65935,1.6596,103200000.0
2007-12-31 01:23:00,1.6596,1.6596,1.65935,1.65935,32800000.0
2007-12-31 01:24:00,1.65935,1.6596,1.65935,1.6596,108000000.0
2007-12-31 01:25:00,1.6596,1.6596,1.6595,1.6596,239300000.0
2007-12-31 01:26:00,1.65935,1.6597,1.65935,1.6596,126400000.0
2007-12-31 01:27:00,1.6596,1.6601,1.65915,1.6596,301899999.0
2007-12-31 01:28:00,1.6596,1.6596,1.6595,1.6595,255099996.0
2007-12-31 01:29:00,1.6595,1.6596,1.6595,1.6595,216199998.0
2007-12-31 01:30:00,1.6595,1.6598,1.6595,1.6596,607900005.0
2007-12-31 01:31:00,1.6596,1.6596,1.6596,1.6596,99200000.0
2007-12-31 01:32:00,1.65925,1.6596,1.65925,1.6596,114800000.0
2007-12-31 01:33:00,1.6596,1.6596,1.6592,1.6592,40800000.0
2007-12-31 01:34:00,1.6592,1.6595,1.6592,1.6595,84000000.0
2007-12-31 01:35:00,1.6595,1.6595,1.6592,1.6592,44000000.0
2007-12-31 01:36:00,1.65909,1.6593,1.65909,1.65922,332800000.0
2007-12-31 01:37:00,1.65925,1.65925,1.65925,1.65925,106400000.0
2007-12-31 01:38:00,1.6593,1.6596,1.6593,1.6596,4500000.0
2007-12-31 01:39:00,1.6596,1.6596,1.6592,1.6596,79400000.0
2007-12-31 01:40:00,1.6596,1.6596,1.6592,1.6593,166800000.0
2007-12-31 01:41:00,1.6593,1.6596,1.6592,1.6596,96100001.0
2007-12-31 01:42:00,1.6595,1.6596,1.6595,1.6596,735600009.0
2007-12-31 01:43:00,1.6596,1.6596,1.6593,1.6595,59300000.0
2007-12-31 01:44:00,1.6595,1.6596,1.6595,1.6595,29200000.0
2007-12-31 01:45:00,1.6596,1.6596,1.6593,1.6593,139600000.0
2007-12-31 01:46:00,1.6593,1.6593,1.659,1.6592,349199998.0
2007-12-31 01:47:00,1.6592,1.6592,1.6591,1.6592,238599997.0
2007-12-31 01:48:00,1.6588,1.65915,1.6588,1.65881,349600000.0
2007-12-31 01:49:00,1.65885,1.6592,1.6587,1.6591,111500000.0
2007-12-31 01:50:00,1.6592,1.6592,1.65885,1.65885,14000000.0
2007-12-31 01:51:00,1.65865,1.6596,1.65865,1.6594,329000005.0
2007-12-31 01:52:00,1.6594,1.6594,1.6593,1.6594,97300000.0
2007-12-31 01:53:00,1.6594,1.6594,1.659,1.6592,220699995.0
2007-12-31 01:54:00,1.6591,1.6592,1.6591,1.6591,46900000.0
2007-12-31 01:55:00,1.65895,1.65895,1.65895,1.65895,8000000.0
2007-12-31 01:56:00,1.65895,1.6592,1.65875,1.6592,155200000.0
2007-12-31 01:57:00,1.6592,1.6592,1.65895,1.6591,44400000.0
2007-12-31 01:58:00,1.6591,1.6592,1.6591,1.6592,43700000.0
2007-12-31 01:59:00,1.6592,1.6592,1.6591,1.6591,66800000.0
2007-12-31 02:00:00,1.6591,1.6591,1.6585,1.6588,654900000.0
2007-12-31 02:01:00,1.6588,1.6588,1.6584,1.6584,175900001.0
2007-12-31 02:02:00,1.6584,1.6584,1.65825,1.6584,376000000.0
2007-12-31 02:03:00,1.6584,1.6585,1.6584,1.6584,545600000.0
2007-12-31 02:04:00,1.6582,1.6585,1.6582,1.6584,276800000.0
2007-12-31 02:05:00,1.6584,1.6584,1.6584,1.6584,749200000.0
2007-12-31 02:06:00,1.6584,1.6585,1.6583,1.6584,718399985.0
2007-12-31 02:07:00,1.6584,1.6584,1.6582,1.6582,180400005.0
2007-12-31 02:08:00,1.6584,1.6584,1.6582,1.6584,28400000.0
2007-12-31 02:09:00,1.6581,1.65815,1.6581,1.65815,364800000.0
2007-12-31 02:10:00,1.6584,1.6584,1.65815,1.65815,6100000.0
2007-12-31 02:11:00,1.6581,1.6582,1.65795,1.65815,187200000.0
2007-12-31 02:12:00,1.658,1.6582,1.658,1.6582,246800000.0
2007-12-31 02:13:00,1.6582,1.6582,1.6576,1.6579,586100001.0
2007-12-31 02:14:00,1.6579,1.6579,1.6578,1.6579,104100000.0
2007-12-31 02:15:00,1.6578,1.6579,1.6577,1.6578,436300000.0
2007-12-31 02:16:00,1.6578,1.6578,1.6576,1.6577,45900000.0
2007-12-31 02:17:00,1.65745,1.6578,1.65745,1.6578,155899995.0
2007-12-31 02:18:00,1.6578,1.6579,1.6577,1.6579,188100000.0
2007-12-31 02:19:00,1.65755,1.6578,1.65755,1.6577,77700000.0
2007-12-31 02:20:00,1.6577,1.6578,1.6577,1.6578,314600000.0
2007-12-31 02:21:00,1.6578,1.6578,1.65755,1.6577,127200000.0
2007-12-31 02:22:00,1.6577,1.6577,1.65735,1.6577,105100000.0
2007-12-31 02:23:00,1.6577,1.6577,1.6575,1.6576,193000000.0
2007-12-31 02:24:00,1.6577,1.6577,1.6577,1.6577,75200000.0
2007-12-31 02:25:00,1.65745,1.6578,1.65745,1.6578,179400000.0
2007-12-31 02:26:00,1.65745,1.6578,1.65745,1.6578,17600000.0
2007-12-31 02:27:00,1.6578,1.6578,1.6577,1.6578,28600000.0
2007-12-31 02:28:00,1.6578,1.6578,1.6578,1.6578,32700000.0
2007-12-31 02:29:00,1.6578,1.6578,1.6578,1.6578,34900000.0
2007-12-31 02:30:00,1.65745,1.65745,1.65745,1.65745,8000000.0
2007-12-31 02:31:00,1.6578,1.6578,1.65745,1.6577,75900000.0
2007-12-31 02:32:00,1.6577,1.6578,1.65745,1.6578,46300000.0
2007-12-31 02:33:00,1.6578,1.6578,1.6574,1.6577,70700000.0
2007-12-31 02:34:00,1.6576,1.6578,1.6576,1.6578,27500000.0
2007-12-31 02:35:00,1.6578,1.6578,1.6577,1.6578,246400000.0
2007-12-31 02:36:00,1.6578,1.6578,1.65745,1.65745,39600000.0
2007-12-31 02:37:00,1.65745,1.65745,1.65715,1.6574,32000000.0
2007-12-31 02:38:00,1.65745,1.6578,1.65745,1.6578,80900000.0
2007-12-31 02:39:00,1.65715,1.6578,1.65715,1.6578,55200000.0
2007-12-31 02:40:00,1.65715,1.6578,1.65715,1.6578,46800000.0
2007-12-31 02:41:00,1.65715,1.65715,1.65715,1.65715,12000000.0
2007-12-31 02:42:00,1.65755,1.6578,1.6573,1.6578,121600000.0
2007-12-31 02:43:00,1.65715,1.6579,1.65695,1.6577,114400001.0
2007-12-31 02:44:00,1.65715,1.6578,1.65715,1.6578,11200000.0
2007-12-31 02:45:00,1.6578,1.6578,1.6577,1.6578,223900000.0
2007-12-31 02:46:00,1.6578,1.6578,1.6578,1.6578,66800000.0
2007-12-31 02:47:00,1.6574,1.6578,1.6574,1.6577,49500000.0
2007-12-31 02:48:00,1.6577,1.6578,1.6573,1.6578,5900000.0
2007-12-31 02:49:00,1.6578,1.6578,1.6576,1.6577,31500000.0
2007-12-31 02:50:00,1.6577,1.6577,1.6575,1.6576,273800000.0
2007-12-31 02:51:00,1.6576,1.6576,1.65715,1.6575,101600000.0
2007-12-31 02:52:00,1.6575,1.6576,1.6575,1.6575,147600000.0
2007-12-31 02:53:00,1.65715,1.6576,1.65715,1.6576,22400000.0
2007-12-31 02:54:00,1.6576,1.6576,1.6573,1.6573,41200000.0
2007-12-31 02:55:00,1.6573,1.6574,1.65685,1.6574,192400000.0
2007-12-31 02:56:00,1.6574,1.6574,1.6571,1.6574,465699997.0
2007-12-31 02:57:00,1.6574,1.6574,1.6573,1.6573,164100000.0
2007-12-31 02:58:00,1.6573,1.6573,1.6562,1.6562,361600000.0
2007-12-31 02:59:00,1.6562,1.6568,1.6562,1.6566,469700003.0
2007-12-31 03:00:00,1.6566,1.6567,1.6566,1.6566,248600006.0
2007-12-31 03:01:00,1.6566,1.6567,1.6566,1.6567,263199999.0
2007-12-31 03:02:00,1.6567,1.6567,1.65615,1.6567,174800000.0
2007-12-31 03:03:00,1.6567,1.6567,1.6565,1.6566,538500007.0
2007-12-31 03:04:00,1.65655,1.6566,1.6565,1.6566,318900002.0
2007-12-31 03:05:00,1.6566,1.6568,1.6566,1.6567,674600005.0
2007-12-31 03:06:00,1.6567,1.6568,1.6567,1.6567,731999981.0
2007-12-31 03:07:00,1.6566,1.6566,1.6564,1.6566,12800000.0
2007-12-31 03:08:00,1.6566,1.6566,1.65625,1.6566,407100004.0
2007-12-31 03:09:00,1.6565,1.6567,1.6565,1.6565,717400000.0
2007-12-31 03:10:00,1.6565,1.6565,1.6564,1.65645,52800000.0
2007-12-31 03:11:00,1.65645,1.6568,1.6563,1.65655,531400002.0
2007-12-31 03:12:00,1.65655,1.6567,1.6564,1.6565,635500009.0
2007-12-31 03:13:00,1.6565,1.6565,1.6564,1.6565,253800000.0
2007-12-31 03:14:00,1.6565,1.6566,1.6564,1.6565,425600007.0
2007-12-31 03:15:00,1.6565,1.6565,1.65605,1.6565,507900016.0
2007-12-31 03:16:00,1.6565,1.6565,1.65625,1.65625,443000005.0
2007-12-31 03:17:00,1.65625,1.6568,1.65625,1.6567,597899991.0
2007-12-31 03:18:00,1.6567,1.6567,1.65625,1.65625,569600000.0
2007-12-31 03:19:00,1.65625,1.6565,1.65625,1.6565,408800000.0
2007-12-31 03:20:00,1.65625,1.6567,1.65625,1.6567,46600000.0
2007-12-31 03:21:00,1.6567,1.6567,1.6567,1.6567,40000000.0
2007-12-31 03:22:00,1.6567,1.657,1.65625,1.6569,89600000.0
2007-12-31 03:23:00,1.6569,1.657,1.6567,1.6567,89600000.0
2007-12-31 03:24:00,1.6567,1.6567,1.65625,1.65625,138400000.0
2007-12-31 03:25:00,1.65625,1.6567,1.6562,1.6567,332000000.0
2007-12-31 03:26:00,1.6567,1.6567,1.6562,1.6563,134500000.0
2007-12-31 03:27:00,1.6562,1.6566,1.6562,1.6564,112300000.0
2007-12-31 03:28:00,1.6564,1.6566,1.65635,1.6565,122400000.0
2007-12-31 03:29:00,1.6565,1.6568,1.6562,1.6567,126600000.0
2007-12-31 03:30:00,1.6567,1.6568,1.6564,1.65645,216200000.0
2007-12-31 03:31:00,1.65645,1.6565,1.6563,1.6565,132300000.0
2007-12-31 03:32:00,1.6563,1.6567,1.6563,1.6566,60800000.0
2007-12-31 03:33:00,1.6567,1.6567,1.6566,1.6567,49600000.0
2007-12-31 03:34:00,1.6567,1.6567,1.6566,1.65665,108000000.0
2007-12-31 03:35:00,1.6567,1.6568,1.6565,1.6568,77600000.0
2007-12-31 03:36:00,1.6568,1.6568,1.6566,1.6568,193800000.0
2007-12-31 03:37:00,1.6568,1.6569,1.6567,1.6568,226400000.0
2007-12-31 03:38:00,1.6568,1.6568,1.6568,1.6568,36000000.0
2007-12-31 03:39:00,1.6566,1.6568,1.6565,1.6565,165600000.0
2007-12-31 03:40:00,1.6565,1.6565,1.6563,1.6563,47200000.0
2007-12-31 03:41:00,1.6563,1.6565,1.6563,1.6565,104000000.0
2007-12-31 03:42:00,1.6565,1.6565,1.6564,1.6565,24800000.0
2007-12-31 03:43:00,1.6565,1.6565,1.6564,1.6565,91400000.0
2007-12-31 03:44:00,1.6565,1.6565,1.6563,1.6565,59200000.0
2007-12-31 03:45:00,1.6565,1.6565,1.6562,1.6564,100800000.0
2007-12-31 03:46:00,1.6565,1.6565,1.6564,1.6565,108800000.0
2007-12-31 03:47:00,1.6565,1.6565,1.6563,1.6565,44000000.0
2007-12-31 03:48:00,1.6565,1.6565,1.6564,1.6564,132800000.0
2007-12-31 03:49:00,1.6565,1.65655,1.6564,1.6565,108600000.0
2007-12-31 03:50:00,1.6565,1.6565,1.6564,1.6565,80000000.0
2007-12-31 03:51:00,1.6565,1.6565,1.6563,1.6563,57600000.0
2007-12-31 03:52:00,1.6563,1.6563,1.65605,1.6563,105100000.0
2007-12-31 03:53:00,1.6563,1.6563,1.6561,1.6563,38600000.0
2007-12-31 03:54:00,1.6563,1.6563,1.6563,1.6563,84000000.0
2007-12-31 03:55:00,1.6563,1.65635,1.6563,1.65635,98400000.0
2007-12-31 03:56:00,1.65635,1.6565,1.6563,1.6564,60200000.0
2007-12-31 03:57:00,1.6565,1.6565,1.6564,1.6565,66400000.0
2007-12-31 03:58:00,1.6565,1.6565,1.6565,1.6565,52000000.0
2007-12-31 03:59:00,1.6564,1.6565,1.6564,1.6565,66400000.0
2007-12-31 04:00:00,1.6565,1.6565,1.65635,1.6564,21600000.0
2007-12-31 04:01:00,1.6564,1.6564,1.65625,1.65625,132000000.0
2007-12-31 04:02:00,1.65625,1.65625,1.65615,1.65615,81500000.0
2007-12-31 04:03:00,1.65625,1.6563,1.65615,1.65625,110700000.0
2007-12-31 04:04:00,1.65625,1.65625,1.65605,1.65605,34200000.0
2007-12-31 04:05:00,1.65625,1.6565,1.65625,1.6565,106000000.0
2007-12-31 04:06:00,1.6565,1.6565,1.6563,1.65635,66400000.0
2007-12-31 04:07:00,1.65635,1.6566,1.6562,1.6566,56800000.0
2007-12-31 04:08:00,1.6566,1.6566,1.6561,1.6563,155100000.0
2007-12-31 04:09:00,1.6563,1.6563,1.6563,1.6563,19200000.0
2007-12-31 04:10:00,1.6563,1.6565,1.65595,1.6565,35200000.0
2007-12-31 04:11:00,1.6565,1.6565,1.6561,1.6561,60800000.0
2007-12-31 04:12:00,1.6561,1.6561,1.6561,1.6561,56000000.0
2007-12-31 04:13:00,1.6561,1.6565,1.6561,1.6565,30400000.0
2007-12-31 04:14:00,1.6565,1.6565,1.656,1.656,25600000.0
2007-12-31 04:15:00,1.656,1.6565,1.6558,1.6565,40100000.0
2007-12-31 04:16:00,1.6565,1.6565,1.6564,1.6564,24800000.0
2007-12-31 04:17:00,1.6559,1.6563,1.6559,1.6563,39100000.0
2007-12-31 04:18:00,1.6561,1.6565,1.6561,1.6562,79900000.0
2007-12-31 04:19:00,1.6562,1.6563,1.65605,1.65605,36800000.0
2007-12-31 04:20:00,1.65605,1.6564,1.65605,1.65605,43700000.0
2007-12-31 04:21:00,1.65605,1.65605,1.656,1.65605,89000000.0
2007-12-31 04:22:00,1.65605,1.6564,1.656,1.6563,102400000.0
2007-12-31 04:23:00,1.6563,1.65645,1.6561,1.65645,233900000.0
2007-12-31 04:24:00,1.6565,1.6565,1.65645,1.6565,93600000.0
2007-12-31 04:25:00,1.65635,1.6565,1.65625,1.6565,12800000.0
2007-12-31 04:26:00,1.6565,1.6565,1.6562,1.65625,32800000.0
2007-12-31 04:27:00,1.6565,1.6565,1.6565,1.6565,69500000.0
2007-12-31 04:28:00,1.6565,1.6565,1.6564,1.6565,255700000.0
2007-12-31 04:29:00,1.6565,1.6565,1.6561,1.6565,268800000.0
2007-12-31 04:30:00,1.6565,1.6565,1.6561,1.65615,81600000.0
2007-12-31 04:31:00,1.65615,1.65625,1.6561,1.65625,79200000.0
2007-12-31 04:32:00,1.65625,1.65625,1.65615,1.65615,17600000.0
2007-12-31 04:33:00,1.65625,1.6565,1.6561,1.6565,83200000.0
2007-12-31 04:34:00,1.6564,1.6565,1.6561,1.6561,178900000.0
2007-12-31 04:35:00,1.6562,1.6562,1.6559,1.6559,109900000.0
2007-12-31 04:36:00,1.65579,1.65617,1.65576,1.65602,481400000.0
2007-12-31 04:37:00,1.65625,1.6563,1.65587,1.65587,200000000.0
2007-12-31 04:38:00,1.6561,1.6562,1.6561,1.6562,144000000.0
2007-12-31 04:39:00,1.65618,1.65638,1.65612,1.65638,492000000.0
2007-12-31 04:40:00,1.6562,1.65625,1.6561,1.65625,204000000.0
2007-12-31 04:41:00,1.65625,1.65625,1.65625,1.65625,17600000.0
2007-12-31 04:42:00,1.65625,1.65625,1.6562,1.6562,97600000.0
2007-12-31 04:43:00,1.6562,1.6562,1.6562,1.6562,40000000.0
2007-12-31 04:44:00,1.6562,1.6564,1.65615,1.6564,173000000.0
2007-12-31 04:45:00,1.6564,1.6564,1.6562,1.6564,22400000.0
2007-12-31 04:46:00,1.6562,1.6565,1.6562,1.6565,298600000.0
2007-12-31 04:47:00,1.6565,1.6565,1.6563,1.6563,50400000.0
2007-12-31 04:48:00,1.6563,1.6564,1.6561,1.6561,103200000.0
2007-12-31 04:49:00,1.6561,1.6561,1.6559,1.656,76000000.0
2007-12-31 04:50:00,1.656,1.656,1.65575,1.6559,51200000.0
2007-12-31 04:51:00,1.6559,1.65645,1.6559,1.65615,149900000.0
2007-12-31 04:52:00,1.656,1.6567,1.6559,1.656,159000000.0
2007-12-31 04:53:00,1.656,1.656,1.6557,1.6558,29600000.0
2007-12-31 04:54:00,1.6558,1.6558,1.65575,1.6558,52700000.0
2007-12-31 04:55:00,1.6558,1.6558,1.6556,1.6558,143200000.0
2007-12-31 04:56:00,1.6558,1.6558,1.6558,1.6558,120000000.0
2007-12-31 04:57:00,1.6558,1.6558,1.6557,1.6558,164800000.0
2007-12-31 04:58:00,1.6558,1.65585,1.65575,1.6558,160400000.0
2007-12-31 04:59:00,1.6558,1.6558,1.65575,1.6558,132000000.0
2007-12-31 05:00:00,1.6558,1.6558,1.6558,1.6558,108000000.0
2007-12-31 05:01:00,1.6558,1.6558,1.65575,1.6558,183400000.0
2007-12-31 05:02:00,1.6558,1.6558,1.65575,1.6558,116500000.0
2007-12-31 05:03:00,1.6558,1.6558,1.6556,1.6558,176700000.0
2007-12-31 05:04:00,1.6558,1.6558,1.6558,1.6558,96000000.0
2007-12-31 05:05:00,1.6558,1.656,1.6558,1.656,44800000.0
2007-12-31 05:06:00,1.656,1.656,1.6558,1.6558,119200000.0
2007-12-31 05:07:00,1.6558,1.656,1.6558,1.656,132000000.0
2007-12-31 05:08:00,1.656,1.656,1.6558,1.6558,390900002.0
2007-12-31 05:09:00,1.6559,1.656,1.6559,1.656,145999998.0
2007-12-31 05:10:00,1.6559,1.656,1.6559,1.656,174399999.0
2007-12-31 05:11:00,1.6559,1.656,1.6559,1.656,121300000.0
2007-12-31 05:12:00,1.6558,1.656,1.6558,1.656,290400000.0
2007-12-31 05:13:00,1.656,1.656,1.656,1.656,351200000.0
2007-12-31 05:14:00,1.656,1.656,1.6559,1.656,43200000.0
2007-12-31 05:15:00,1.656,1.656,1.6559,1.6559,105399998.0
2007-12-31 05:16:00,1.6559,1.656,1.6559,1.6559,101300000.0
2007-12-31 05:17:00,1.6559,1.656,1.6558,1.656,186699999.0
2007-12-31 05:18:00,1.6558,1.6559,1.6558,1.6559,91800000.0
2007-12-31 05:19:00,1.6559,1.6559,1.6558,1.6559,93100000.0
2007-12-31 05:20:00,1.6559,1.6559,1.6558,1.6558,44300000.0
2007-12-31 05:21:00,1.6558,1.6558,1.6558,1.6558,69300000.0
2007-12-31 05:22:00,1.6558,1.6558,1.6558,1.6558,69300000.0
2007-12-31 05:23:00,1.6558,1.6558,1.6557,1.6557,130300000.0
2007-12-31 05:24:00,1.6555,1.6558,1.6555,1.6558,188699999.0
2007-12-31 05:25:00,1.6555,1.6558,1.6555,1.6556,77200000.0
2007-12-31 05:26:00,1.6558,1.6558,1.6558,1.6558,12900000.0
2007-12-31 05:27:00,1.6555,1.6561,1.65545,1.6561,67300000.0
2007-12-31 05:28:00,1.656,1.6561,1.656,1.6561,161200000.0
2007-12-31 05:29:00,1.6561,1.6561,1.6559,1.6561,572499997.0
2007-12-31 05:30:00,1.656,1.6561,1.656,1.656,48000001.0
2007-12-31 05:31:00,1.656,1.6561,1.6557,1.6561,263799998.0
2007-12-31 05:32:00,1.6561,1.6561,1.6558,1.6559,44600000.0
2007-12-31 05:33:00,1.6558,1.6561,1.6558,1.6561,35200000.0
2007-12-31 05:34:00,1.6561,1.6561,1.6559,1.656,190400000.0
2007-12-31 05:35:00,1.656,1.6561,1.6559,1.6561,40800000.0
2007-12-31 05:36:00,1.6558,1.6561,1.6558,1.656,33500000.0
2007-12-31 05:37:00,1.656,1.6561,1.6559,1.6561,119800000.0
2007-12-31 05:38:00,1.6561,1.6561,1.6561,1.6561,11200000.0
2007-12-31 05:39:00,1.6558,1.6561,1.6558,1.6561,4600000.0
2007-12-31 05:40:00,1.65575,1.6561,1.65575,1.6561,24200000.0
2007-12-31 05:41:00,1.6561,1.6561,1.6561,1.6561,200000.0
2007-12-31 05:42:00,1.65575,1.6561,1.65575,1.6558,29300000.0
2007-12-31 05:43:00,1.6558,1.6561,1.6556,1.6561,22600000.0
2007-12-31 05:44:00,1.6558,1.6561,1.6558,1.6561,19900000.0
2007-12-31 05:45:00,1.6561,1.6561,1.6561,1.6561,400000.0
2007-12-31 05:46:00,1.6559,1.6561,1.6559,1.6561,2200000.0
2007-12-31 05:47:00,1.6561,1.6561,1.6559,1.6561,3600000.0
2007-12-31 05:48:00,1.6559,1.6561,1.6559,1.656,7100000.0
2007-12-31 05:49:00,1.656,1.6561,1.65565,1.6561,60000000.0
2007-12-31 05:50:00,1.6561,1.6561,1.65575,1.65575,13300000.0
2007-12-31 05:51:00,1.6561,1.6561,1.6561,1.6561,8500000.0
2007-12-31 05:52:00,1.65565,1.6561,1.65565,1.6561,4200000.0
2007-12-31 05:53:00,1.65562,1.65587,1.65561,1.65587,492000000.0
2007-12-31 05:54:00,1.6561,1.6561,1.6556,1.6556,10000000.0
2007-12-31 05:55:00,1.6561,1.6561,1.6556,1.6561,20900000.0
2007-12-31 05:56:00,1.6557,1.6561,1.6557,1.6561,7600000.0
2007-12-31 05:57:00,1.6561,1.6561,1.6561,1.6561,800000.0
2007-12-31 05:58:00,1.6559,1.6561,1.6558,1.6561,51400000.0
2007-12-31 05:59:00,1.6561,1.6561,1.656,1.656,89600002.0
2007-12-31 06:00:00,1.6561,1.6561,1.656,1.656,35100000.0
2007-12-31 06:01:00,1.6561,1.6561,1.656,1.6561,48600000.0
2007-12-31 06:02:00,1.6561,1.6561,1.6561,1.6561,8200000.0
2007-12-31 06:03:00,1.6561,1.6561,1.656,1.656,24200000.0
2007-12-31 06:04:00,1.6561,1.6561,1.656,1.656,103300003.0
2007-12-31 06:05:00,1.6561,1.6561,1.656,1.6561,18100000.0
2007-12-31 06:06:00,1.6561,1.6561,1.6561,1.6561,29500000.0
2007-12-31 06:07:00,1.6561,1.6561,1.656,1.6561,265600000.0
2007-12-31 06:08:00,1.6561,1.6561,1.6561,1.6561,54900000.0
2007-12-31 06:09:00,1.65585,1.6561,1.65585,1.6561,16000000.0
2007-12-31 06:10:00,1.656,1.656,1.656,1.656,126400000.0
2007-12-31 06:11:00,1.656,1.6561,1.65585,1.6561,151800005.0
2007-12-31 06:12:00,1.65585,1.6561,1.65585,1.656,44800001.0
2007-12-31 06:13:00,1.65585,1.6561,1.65585,1.656,44800000.0
2007-12-31 06:14:00,1.6561,1.6561,1.65575,1.65575,60000000.0
2007-12-31 06:15:00,1.65575,1.6559,1.65575,1.6559,47200000.0
2007-12-31 06:16:00,1.6559,1.6559,1.6556,1.6559,224599999.0
2007-12-31 06:17:00,1.6559,1.6561,1.6559,1.6561,110399996.0
2007-12-31 06:18:00,1.6558,1.656,1.6558,1.656,17600000.0
2007-12-31 06:19:00,1.6561,1.6561,1.6561,1.6561,1000000.0
2007-12-31 06:20:00,1.6561,1.6561,1.6561,1.6561,500000.0
2007-12-31 06:21:00,1.65569,1.65577,1.65547,1.65576,456000000.0
2007-12-31 06:22:00,1.6561,1.6561,1.6561,1.6561,1500000.0
2007-12-31 06:23:00,1.65565,1.65565,1.65565,1.65565,8000000.0
2007-12-31 06:24:00,1.6558,1.6561,1.65565,1.656,410400000.0
2007-12-31 06:25:00,1.656,1.6561,1.65595,1.6561,132000000.0
2007-12-31 06:26:00,1.6561,1.6561,1.6561,1.6561,800000.0
2007-12-31 06:27:00,1.6558,1.656,1.65565,1.65585,97700001.0
2007-12-31 06:28:00,1.656,1.656,1.65585,1.656,31200000.0
2007-12-31 06:29:00,1.6561,1.6561,1.6559,1.6559,112000000.0
2007-12-31 06:30:00,1.6559,1.6559,1.6559,1.6559,32000000.0
2007-12-31 06:31:00,1.6559,1.6559,1.6559,1.6559,13600000.0
2007-12-31 06:32:00,1.6558,1.6559,1.6558,1.6559,39199999.0
2007-12-31 06:33:00,1.6558,1.6559,1.6556,1.6559,174999999.0
2007-12-31 06:34:00,1.6558,1.656,1.6558,1.656,97000000.0
2007-12-31 06:35:00,1.656,1.656,1.656,1.656,14400000.0
2007-12-31 06:36:00,1.656,1.6561,1.65575,1.6561,77600000.0
2007-12-31 06:37:00,1.6561,1.6561,1.6558,1.6558,459299997.0
2007-12-31 06:38:00,1.6559,1.6559,1.6555,1.6555,369600000.0
2007-12-31 06:39:00,1.6555,1.6559,1.6554,1.6556,287999999.0
2007-12-31 06:40:00,1.6556,1.6556,1.6556,1.6556,18400000.0
2007-12-31 06:41:00,1.6556,1.6556,1.6554,1.6556,91600000.0
2007-12-31 06:42:00,1.6556,1.6557,1.6555,1.6555,411000010.0
2007-12-31 06:43:00,1.6555,1.6557,1.6555,1.6556,130400000.0
2007-12-31 06:44:00,1.6555,1.6555,1.6553,1.6555,211400000.0
2007-12-31 06:45:00,1.6555,1.656,1.6555,1.6557,185600000.0
2007-12-31 06:46:00,1.6556,1.6557,1.6555,1.6557,284000001.0
2007-12-31 06:47:00,1.6557,1.656,1.6557,1.65575,168000000.0
2007-12-31 06:48:00,1.65575,1.6558,1.6556,1.6556,127600000.0
2007-12-31 06:49:00,1.6558,1.6558,1.6558,1.6558,500000.0
2007-12-31 06:50:00,1.6558,1.656,1.6558,1.656,26900000.0
2007-12-31 06:51:00,1.656,1.6561,1.6559,1.6559,4200000.0
2007-12-31 06:52:00,1.6559,1.6559,1.6557,1.6559,200399995.0
2007-12-31 06:53:00,1.6559,1.6559,1.6557,1.6559,584799986.0
2007-12-31 06:54:00,1.6559,1.6559,1.6556,1.6558,164800000.0
2007-12-31 06:55:00,1.6559,1.6559,1.6558,1.65585,182399999.0
2007-12-31 06:56:00,1.6559,1.6559,1.6558,1.6559,184799992.0
2007-12-31 06:57:00,1.6559,1.6559,1.6559,1.6559,12000000.0
2007-12-31 06:58:00,1.656,1.656,1.6559,1.6559,94399997.0
2007-12-31 06:59:00,1.6556,1.6559,1.6556,1.6558,422599997.0
2007-12-31 07:00:00,1.6559,1.6559,1.6559,1.6559,24000000.0
2007-12-31 07:01:00,1.65548,1.65566,1.65542,1.65547,428000000.0
2007-12-31 07:02:00,1.65547,1.65562,1.6551,1.6551,192000000.0
2007-12-31 07:03:00,1.6556,1.6556,1.6556,1.6556,40000000.0
2007-12-31 07:04:00,1.6556,1.656,1.6556,1.6559,180799993.0
2007-12-31 07:05:00,1.6556,1.656,1.6556,1.6559,163800002.0
2007-12-31 07:06:00,1.6559,1.6562,1.6559,1.656,515199988.0
2007-12-31 07:07:00,1.656,1.656,1.656,1.656,89600000.0
2007-12-31 07:08:00,1.65565,1.65575,1.65565,1.65565,28000000.0
2007-12-31 07:09:00,1.6557,1.6557,1.6557,1.6557,12000000.0
2007-12-31 07:10:00,1.6557,1.6557,1.65565,1.6557,48000000.0
2007-12-31 07:11:00,1.6557,1.65575,1.65565,1.65565,44800000.0
2007-12-31 07:12:00,1.65565,1.65565,1.65565,1.65565,44000000.0
2007-12-31 07:13:00,1.65565,1.65565,1.65565,1.65565,36000000.0
2007-12-31 07:14:00,1.65565,1.65565,1.6556,1.6556,23700000.0
2007-12-31 07:15:00,1.65565,1.656,1.65555,1.656,35400001.0
2007-12-31 07:16:00,1.65565,1.65565,1.65555,1.65555,20000000.0
2007-12-31 07:17:00,1.65565,1.6562,1.65555,1.6562,132499999.0
2007-12-31 07:18:00,1.656,1.6562,1.656,1.656,24000000.0
2007-12-31 07:19:00,1.6555,1.65574,1.65547,1.65574,468000000.0
2007-12-31 07:20:00,1.65565,1.65565,1.65565,1.65565,5200000.0
2007-12-31 07:21:00,1.65565,1.656,1.65565,1.656,52700000.0
2007-12-31 07:22:00,1.65565,1.656,1.65565,1.656,13600000.0
2007-12-31 07:23:00,1.65565,1.6559,1.65565,1.6559,200800000.0
2007-12-31 07:24:00,1.6559,1.6559,1.65535,1.65535,93600000.0
2007-12-31 07:25:00,1.65535,1.6558,1.65535,1.6558,140800000.0
2007-12-31 07:26:00,1.6558,1.6558,1.6557,1.6557,91200003.0
2007-12-31 07:27:00,1.6557,1.6558,1.6557,1.6558,149700001.0
2007-12-31 07:28:00,1.6558,1.6558,1.6555,1.6555,113799998.0
2007-12-31 07:29:00,1.6555,1.6557,1.65535,1.6557,77600000.0
2007-12-31 07:30:00,1.6555,1.6557,1.65545,1.65545,32800000.0
2007-12-31 07:31:00,1.65534,1.65559,1.65534,1.65548,384000000.0
2007-12-31 07:32:00,1.6557,1.6557,1.6557,1.6557,2400000.0
2007-12-31 07:33:00,1.6555,1.6557,1.6555,1.6557,64800000.0
2007-12-31 07:34:00,1.6555,1.6557,1.6555,1.6557,148000000.0
2007-12-31 07:35:00,1.6555,1.6557,1.6555,1.6557,42400000.0
2007-12-31 07:36:00,1.6557,1.6557,1.6556,1.6557,231600000.0
2007-12-31 07:37:00,1.6557,1.6557,1.6556,1.6557,107499996.0
2007-12-31 07:38:00,1.6557,1.6557,1.6555,1.6557,142399998.0
2007-12-31 07:39:00,1.6557,1.6557,1.6557,1.6557,24000000.0
2007-12-31 07:40:00,1.6555,1.6557,1.6555,1.6557,96000000.0
2007-12-31 07:41:00,1.6557,1.6557,1.6557,1.6557,96000000.0
2007-12-31 07:42:00,1.6557,1.6557,1.6557,1.6557,25600000.0
2007-12-31 07:43:00,1.65545,1.6556,1.65545,1.6556,179200000.0
2007-12-31 07:44:00,1.6556,1.6556,1.6556,1.6556,187200000.0
2007-12-31 07:45:00,1.6556,1.6556,1.6555,1.6556,390400000.0
2007-12-31 07:46:00,1.6554,1.6556,1.6554,1.6556,239199997.0
2007-12-31 07:47:00,1.6556,1.6556,1.6556,1.6556,94400000.0
2007-12-31 07:48:00,1.6556,1.6556,1.6556,1.6556,136800000.0
2007-12-31 07:49:00,1.6556,1.6556,1.6555,1.6555,159200000.0
2007-12-31 07:50:00,1.6556,1.6556,1.6555,1.6556,141299999.0
2007-12-31 07:51:00,1.6556,1.6556,1.6555,1.6556,61600000.0
2007-12-31 07:52:00,1.6556,1.6556,1.6556,1.6556,137500000.0
2007-12-31 07:53:00,1.6556,1.6556,1.6556,1.6556,273599996.0
2007-12-31 07:54:00,1.6554,1.6556,1.6554,1.6556,103999995.0
2007-12-31 07:55:00,1.6554,1.6554,1.6554,1.6554,4000000.0
2007-12-31 07:56:00,1.6554,1.6556,1.6554,1.6556,104800000.0
2007-12-31 07:57:00,1.6556,1.6556,1.6556,1.6556,313599999.0
2007-12-31 07:58:00,1.6556,1.6556,1.6556,1.6556,64800000.0
2007-12-31 07:59:00,1.6556,1.6556,1.6556,1.6556,70400000.0
2007-12-31 08:00:00,1.6556,1.6556,1.6556,1.6556,240000000.0
2007-12-31 08:01:00,1.6556,1.6556,1.6555,1.6555,691299996.0
2007-12-31 08:02:00,1.6556,1.6556,1.6555,1.6556,857299987.0
2007-12-31 08:03:00,1.6556,1.6556,1.6556,1.6556,312799987.0
2007-12-31 08:04:00,1.6556,1.6556,1.6555,1.6556,248999992.0
2007-12-31 08:05:00,1.6555,1.6556,1.6554,1.6556,64700000.0
2007-12-31 08:06:00,1.6555,1.6556,1.6555,1.6556,14400000.0
2007-12-31 08:07:00,1.6554,1.6555,1.6554,1.6555,19200000.0
2007-12-31 08:08:00,1.6555,1.6556,1.65535,1.6556,90400001.0
2007-12-31 08:09:00,1.6556,1.6557,1.65545,1.65545,53600000.0
2007-12-31 08:10:00,1.6556,1.6556,1.6556,1.6556,47200000.0
2007-12-31 08:11:00,1.65545,1.6556,1.65545,1.6556,65600000.0
2007-12-31 08:12:00,1.65545,1.6557,1.65545,1.6556,101600000.0
2007-12-31 08:13:00,1.65545,1.6557,1.65545,1.6557,18400000.0
2007-12-31 08:14:00,1.65545,1.6557,1.65545,1.6557,158400000.0
2007-12-31 08:15:00,1.6557,1.6557,1.65545,1.6557,22400000.0
2007-12-31 08:16:00,1.6557,1.6557,1.6552,1.6557,61100000.0
2007-12-31 08:17:00,1.6556,1.6557,1.6552,1.6552,176800000.0
2007-12-31 08:18:00,1.6556,1.6557,1.65525,1.6557,107900000.0
2007-12-31 08:19:00,1.6557,1.6557,1.65515,1.65535,292499990.0
2007-12-31 08:20:00,1.6551,1.6556,1.6551,1.65535,271199989.0
2007-12-31 08:21:00,1.65535,1.6556,1.6552,1.6555,43200000.0
2007-12-31 08:22:00,1.6551,1.6556,1.6551,1.6556,35000000.0
2007-12-31 08:23:00,1.65545,1.6556,1.65525,1.6556,58700000.0
2007-12-31 08:24:00,1.6556,1.6556,1.6556,1.6556,800000.0
2007-12-31 08:25:00,1.6556,1.6557,1.65525,1.6556,486900002.0
2007-12-31 08:26:00,1.6556,1.6557,1.6556,1.6557,119200000.0
2007-12-31 08:27:00,1.6556,1.6556,1.6556,1.6556,222399992.0
2007-12-31 08:28:00,1.6556,1.6557,1.6556,1.6556,384799994.0
2007-12-31 08:29:00,1.6556,1.6556,1.6556,1.6556,50399997.0
2007-12-31 08:30:00,1.6554,1.6554,1.6554,1.6554,12000000.0
2007-12-31 08:31:00,1.6555,1.6556,1.6554,1.6556,49600000.0
2007-12-31 08:32:00,1.6556,1.6556,1.6554,1.6555,73100000.0
2007-12-31 08:33:00,1.6556,1.6558,1.6556,1.6556,244799990.0
2007-12-31 08:34:00,1.6554,1.6554,1.6554,1.6554,22400000.0
2007-12-31 08:35:00,1.6554,1.6556,1.6553,1.6556,103800000.0
2007-12-31 08:36:00,1.6556,1.6556,1.6555,1.6555,18400000.0
2007-12-31 08:37:00,1.6556,1.6556,1.6556,1.6556,60000000.0
2007-12-31 08:38:00,1.6556,1.6556,1.6556,1.6556,24000000.0
2007-12-31 08:39:00,1.6554,1.6554,1.6554,1.6554,28000000.0
2007-12-31 08:40:00,1.6556,1.6556,1.6555,1.6556,218799999.0
2007-12-31 08:41:00,1.6556,1.6556,1.6554,1.6556,82100000.0
2007-12-31 08:42:00,1.6556,1.6556,1.65535,1.6555,59200000.0
2007-12-31 08:43:00,1.6555,1.6556,1.6554,1.6555,438800000.0
2007-12-31 08:44:00,1.6553,1.6556,1.6553,1.6556,14400000.0
2007-12-31 08:45:00,1.6555,1.6555,1.6554,1.6554,72800000.0
2007-12-31 08:46:00,1.6551,1.6556,1.6551,1.6555,56000000.0
2007-12-31 08:47:00,1.6553,1.6558,1.6553,1.6556,122400000.0
2007-12-31 08:48:00,1.6555,1.6556,1.6555,1.6555,186700000.0
2007-12-31 08:49:00,1.6556,1.6556,1.6555,1.6556,128000000.0
2007-12-31 08:50:00,1.6556,1.6556,1.6556,1.6556,29600000.0
2007-12-31 08:51:00,1.6556,1.6557,1.6556,1.6556,135999997.0
2007-12-31 08:52:00,1.6556,1.6556,1.6554,1.6555,317100000.0
2007-12-31 08:53:00,1.6556,1.6556,1.6555,1.6556,462199992.0
2007-12-31 08:54:00,1.6556,1.6556,1.6554,1.6556,171999997.0
2007-12-31 08:55:00,1.6556,1.6556,1.6554,1.6554,238400000.0
2007-12-31 08:56:00,1.6554,1.6556,1.6554,1.6554,96400000.0
2007-12-31 08:57:00,1.6556,1.6556,1.6556,1.6556,499199971.0
2007-12-31 08:58:00,1.6556,1.6556,1.6555,1.6555,582799973.0
2007-12-31 08:59:00,1.6556,1.6556,1.6556,1.6556,67199996.0
2007-12-31 09:00:00,1.6554,1.6557,1.6554,1.6557,181999995.0
2007-12-31 09:01:00,1.6555,1.6561,1.6555,1.6558,28200000.0
2007-12-31 09:02:00,1.6558,1.6563,1.6558,1.656,813199997.0
2007-12-31 09:03:00,1.656,1.6561,1.6559,1.6561,668300026.0
2007-12-31 09:04:00,1.6561,1.6561,1.656,1.6561,13300000.0
2007-12-31 09:05:00,1.6561,1.6563,1.65575,1.6563,98400000.0
2007-12-31 09:06:00,1.65585,1.6563,1.65585,1.6562,93500000.0
2007-12-31 09:07:00,1.6563,1.6567,1.656,1.6566,847599991.0
2007-12-31 09:08:00,1.6565,1.6566,1.656,1.6563,166400000.0
2007-12-31 09:09:00,1.6563,1.6563,1.6562,1.6562,314400000.0
2007-12-31 09:10:00,1.6563,1.6567,1.6563,1.6564,1124299995.0
2007-12-31 09:11:00,1.6564,1.6565,1.6563,1.6564,444100000.0
2007-12-31 09:12:00,1.6563,1.6566,1.6563,1.6564,380999997.0
2007-12-31 09:13:00,1.6564,1.6567,1.6564,1.6565,836699999.0
2007-12-31 09:14:00,1.6565,1.6566,1.6563,1.6565,965900006.0
2007-12-31 09:15:00,1.6567,1.6568,1.6566,1.6566,1183999998.0
2007-12-31 09:16:00,1.6565,1.657,1.6565,1.6569,311800002.0
2007-12-31 09:17:00,1.6569,1.6569,1.65645,1.6568,97300000.0
2007-12-31 09:18:00,1.6568,1.6568,1.6565,1.6567,958899995.0
2007-12-31 09:19:00,1.6567,1.6569,1.6567,1.6568,213300000.0
2007-12-31 09:20:00,1.6567,1.6568,1.6566,1.6567,192999995.0
2007-12-31 09:21:00,1.6568,1.6568,1.6568,1.6568,182400000.0
2007-12-31 09:22:00,1.6567,1.6568,1.6565,1.6566,1885999968.0
2007-12-31 09:23:00,1.6566,1.6568,1.6566,1.6567,989899975.0
2007-12-31 09:24:00,1.6568,1.6569,1.6567,1.6567,122399998.0
2007-12-31 09:25:00,1.6567,1.6569,1.6567,1.6569,167000000.0
2007-12-31 09:26:00,1.657,1.657,1.6565,1.6567,793800011.0
2007-12-31 09:27:00,1.6567,1.6567,1.6566,1.6566,1530100000.0
2007-12-31 09:28:00,1.6566,1.657,1.6565,1.6567,839699998.0
2007-12-31 09:29:00,1.6566,1.65675,1.6565,1.6566,1431299998.0
2007-12-31 09:30:00,1.6567,1.6572,1.6566,1.6569,1459900016.0
2007-12-31 09:31:00,1.6569,1.6575,1.6569,1.6574,972699993.0
2007-12-31 09:32:00,1.6574,1.6578,1.6573,1.65755,1508000005.0
2007-12-31 09:33:00,1.65755,1.6576,1.65745,1.6576,1393100020.0
2007-12-31 09:34:00,1.6576,1.6576,1.6571,1.6575,587400006.0
2007-12-31 09:35:00,1.6575,1.6576,1.65725,1.65725,472800000.0
2007-12-31 09:36:00,1.65725,1.6577,1.65725,1.6577,942000000.0
2007-12-31 09:37:00,1.65735,1.6577,1.6573,1.6573,218100000.0
2007-12-31 09:38:00,1.6577,1.6579,1.6577,1.6577,486800002.0
2007-12-31 09:39:00,1.6567,1.6567,1.6567,1.6567,2008000000.0
2007-12-31 09:40:00,1.6568,1.6568,1.6567,1.6568,2008000000.0
2007-12-31 09:41:00,1.6574,1.6574,1.6573,1.6574,2008000000.0
2007-12-31 09:42:00,1.6574,1.6574,1.6574,1.6574,1212000000.0
2007-12-31 09:43:00,1.6574,1.6575,1.6573,1.6575,760900000.0
2007-12-31 09:44:00,1.6575,1.6575,1.65705,1.6575,59200000.0
2007-12-31 09:45:00,1.6575,1.6575,1.6568,1.6569,1448199992.0
2007-12-31 09:46:00,1.6569,1.6573,1.6569,1.6572,1740999988.0
2007-12-31 09:47:00,1.6572,1.6572,1.65685,1.6572,1793899996.0
2007-12-31 09:48:00,1.6572,1.6572,1.6569,1.657,1192500012.0
2007-12-31 09:49:00,1.6569,1.6573,1.6569,1.6573,827299988.0
2007-12-31 09:50:00,1.6573,1.6574,1.657,1.6571,1170200000.0
2007-12-31 09:51:00,1.6571,1.6574,1.65705,1.6572,659300001.0
2007-12-31 09:52:00,1.65725,1.6574,1.657,1.6573,1469199998.0
2007-12-31 09:53:00,1.6573,1.6573,1.657,1.6572,879200004.0
2007-12-31 09:54:00,1.6572,1.6572,1.6568,1.6569,1283800006.0
2007-12-31 09:55:00,1.657,1.6572,1.6569,1.6572,595300002.0
2007-12-31 09:56:00,1.6572,1.6572,1.6568,1.657,1532400018.0
2007-12-31 09:57:00,1.657,1.6571,1.6569,1.657,1083999995.0
2007-12-31 09:58:00,1.657,1.6571,1.6569,1.6569,1475199996.0
2007-12-31 09:59:00,1.6569,1.65715,1.6569,1.6571,515999999.0
2007-12-31 10:00:00,1.6571,1.6571,1.6568,1.6569,1495799993.0
2007-12-31 10:01:00,1.6569,1.657,1.6566,1.6566,1756400003.0
2007-12-31 10:02:00,1.6567,1.6567,1.6561,1.6563,633200000.0
2007-12-31 10:03:00,1.6563,1.6565,1.6561,1.6564,1204199993.0
2007-12-31 10:04:00,1.6564,1.6565,1.6564,1.65645,512800000.0
2007-12-31 10:05:00,1.65645,1.6565,1.6564,1.6565,368900001.0
2007-12-31 10:06:00,1.6565,1.6566,1.6564,1.6565,881600010.0
2007-12-31 10:07:00,1.6565,1.6566,1.6564,1.6566,1285500006.0
2007-12-31 10:08:00,1.65645,1.65685,1.65645,1.6568,1169199990.0
2007-12-31 10:09:00,1.65685,1.6569,1.6568,1.6568,229799999.0
2007-12-31 10:10:00,1.6568,1.657,1.6567,1.657,877900002.0
2007-12-31 10:11:00,1.657,1.657,1.6567,1.6567,1085599996.0
2007-12-31 10:12:00,1.6567,1.6568,1.65665,1.6568,1545900000.0
2007-12-31 10:13:00,1.6568,1.6568,1.6568,1.6568,1072000000.0
2007-12-31 10:14:00,1.6568,1.657,1.6567,1.6568,1638200001.0
2007-12-31 10:15:00,1.6568,1.6569,1.6567,1.6567,1203400001.0
2007-12-31 10:16:00,1.6567,1.6568,1.6567,1.65675,1417900006.0
2007-12-31 10:17:00,1.65675,1.6569,1.6567,1.6569,984499993.0
2007-12-31 10:18:00,1.6569,1.6569,1.6565,1.6565,1604800007.0
2007-12-31 10:19:00,1.6566,1.6567,1.6566,1.6566,1550800002.0
2007-12-31 10:20:00,1.6568,1.6569,1.6565,1.6568,1550800002.0
2007-12-31 10:21:00,1.6568,1.6568,1.6567,1.6567,1176000000.0
2007-12-31 10:22:00,1.6568,1.6568,1.6568,1.6568,1176000000.0
2007-12-31 10:23:00,1.6568,1.6568,1.6568,1.6568,1176000000.0
2007-12-31 10:24:00,1.6568,1.6571,1.65675,1.6571,847300000.0
2007-12-31 10:25:00,1.6571,1.6571,1.6569,1.6569,755199998.0
2007-12-31 10:26:00,1.6569,1.6572,1.65685,1.6572,1279999997.0
2007-12-31 10:27:00,1.6572,1.6573,1.6571,1.6573,1210800001.0
2007-12-31 10:28:00,1.6573,1.6573,1.6572,1.6573,962299980.0
2007-12-31 10:29:00,1.6573,1.6573,1.657,1.6571,1509399990.0
2007-12-31 10:30:00,1.657,1.6571,1.6567,1.657,1879600011.0
2007-12-31 10:31:00,1.657,1.6573,1.6568,1.657,1527100000.0
2007-12-31 10:32:00,1.657,1.657,1.6568,1.657,672300000.0
2007-12-31 10:33:00,1.6568,1.657,1.6568,1.6569,935499990.0
2007-12-31 10:34:00,1.657,1.657,1.6566,1.657,267099991.0
2007-12-31 10:35:00,1.657,1.657,1.6568,1.657,778899995.0
2007-12-31 10:36:00,1.657,1.6573,1.657,1.6572,903200000.0
2007-12-31 10:37:00,1.6572,1.6572,1.65705,1.6572,332399997.0
2007-12-31 10:38:00,1.6572,1.6572,1.657,1.657,788000000.0
2007-12-31 10:39:00,1.657,1.6571,1.65695,1.657,704100002.0
2007-12-31 10:40:00,1.657,1.6572,1.657,1.6572,516000000.0
2007-12-31 10:41:00,1.6572,1.6573,1.6571,1.6573,542400000.0
2007-12-31 10:42:00,1.6572,1.6573,1.6571,1.6572,271799999.0
2007-12-31 10:43:00,1.6572,1.6572,1.65675,1.6568,597700000.0
2007-12-31 10:44:00,1.6568,1.6569,1.65665,1.65675,139200000.0
2007-12-31 10:45:00,1.65675,1.6569,1.6567,1.65685,323699995.0
2007-12-31 10:46:00,1.6569,1.6572,1.6568,1.6572,352800000.0
2007-12-31 10:47:00,1.6572,1.6573,1.65695,1.6572,868499983.0
2007-12-31 10:48:00,1.6572,1.6573,1.65715,1.6572,255200000.0
2007-12-31 10:49:00,1.6572,1.6572,1.65675,1.65705,476100001.0
2007-12-31 10:50:00,1.65695,1.6573,1.65695,1.6573,372700000.0
2007-12-31 10:51:00,1.6573,1.6573,1.657,1.65725,711999999.0
2007-12-31 10:52:00,1.65725,1.6573,1.6572,1.6572,212800000.0
2007-12-31 10:53:00,1.6572,1.6572,1.65715,1.6572,92200000.0
2007-12-31 10:54:00,1.6572,1.6573,1.65715,1.65715,574100000.0
2007-12-31 10:55:00,1.6572,1.658,1.65715,1.6575,905199998.0
2007-12-31 10:56:00,1.6575,1.6575,1.6573,1.6573,176000000.0
2007-12-31 10:57:00,1.6573,1.6573,1.6572,1.6572,441800000.0
2007-12-31 10:58:00,1.6572,1.6574,1.6572,1.6574,408000000.0
2007-12-31 10:59:00,1.6574,1.6577,1.6574,1.6575,878400008.0
2007-12-31 11:00:00,1.6575,1.6575,1.6572,1.6572,909600008.0
2007-12-31 11:01:00,1.6572,1.6573,1.6572,1.6573,266400002.0
2007-12-31 11:02:00,1.6573,1.6573,1.6572,1.6573,488000000.0
2007-12-31 11:03:00,1.6573,1.6573,1.6572,1.6572,463400000.0
2007-12-31 11:04:00,1.6572,1.6573,1.6572,1.65725,407600000.0
2007-12-31 11:05:00,1.65725,1.6573,1.6572,1.6573,101200000.0
2007-12-31 11:06:00,1.65715,1.6573,1.65715,1.6573,81300000.0
2007-12-31 11:07:00,1.65725,1.6573,1.65725,1.65725,124500000.0
2007-12-31 11:08:00,1.65725,1.6573,1.6572,1.6573,490100002.0
2007-12-31 11:09:00,1.6573,1.6573,1.65715,1.6572,395200000.0
2007-12-31 11:10:00,1.6572,1.6572,1.6571,1.65715,460600000.0
2007-12-31 11:11:00,1.65715,1.6572,1.65715,1.6572,296399998.0
2007-12-31 11:12:00,1.6572,1.65725,1.6572,1.65725,135800000.0
2007-12-31 11:13:00,1.65725,1.6573,1.6572,1.6573,378400000.0
2007-12-31 11:14:00,1.6573,1.6573,1.65715,1.65725,165900001.0
2007-12-31 11:15:00,1.6573,1.6573,1.6572,1.6572,232800000.0
2007-12-31 11:16:00,1.6572,1.6573,1.65715,1.6572,309600000.0
2007-12-31 11:17:00,1.6572,1.6572,1.6568,1.657,1268400016.0
2007-12-31 11:18:00,1.657,1.65705,1.65685,1.6569,772799998.0
2007-12-31 11:19:00,1.65695,1.657,1.6567,1.6569,1001099988.0
2007-12-31 11:20:00,1.6569,1.657,1.6569,1.65695,1196699989.0
2007-12-31 11:21:00,1.657,1.657,1.657,1.657,1963200000.0
2007-12-31 11:22:00,1.657,1.6571,1.657,1.657,1037600000.0
2007-12-31 11:23:00,1.657,1.657,1.65695,1.657,615799997.0
2007-12-31 11:24:00,1.657,1.657,1.657,1.657,620000000.0
2007-12-31 11:25:00,1.657,1.6571,1.65695,1.657,1202899984.0
2007-12-31 11:26:00,1.657,1.6572,1.6569,1.6572,251200000.0
2007-12-31 11:27:00,1.6572,1.6572,1.6571,1.6572,398500002.0
2007-12-31 11:28:00,1.6572,1.6573,1.65695,1.657,501400000.0
2007-12-31 11:29:00,1.65705,1.65725,1.65705,1.65725,488800000.0
2007-12-31 11:30:00,1.65725,1.65725,1.65705,1.6571,690699999.0
2007-12-31 11:31:00,1.65705,1.65705,1.65695,1.657,379500000.0
2007-12-31 11:32:00,1.657,1.6572,1.657,1.65705,700799999.0
2007-12-31 11:33:00,1.657,1.6571,1.6569,1.657,945599995.0
2007-12-31 11:34:00,1.657,1.657,1.657,1.657,484099999.0
2007-12-31 11:35:00,1.6571,1.65715,1.657,1.6571,245999999.0
2007-12-31 11:36:00,1.6571,1.6571,1.657,1.6571,132800000.0
2007-12-31 11:37:00,1.6571,1.6571,1.6571,1.6571,359199997.0
2007-12-31 11:38:00,1.6571,1.6571,1.65705,1.65705,91999998.0
2007-12-31 11:39:00,1.65705,1.6571,1.657,1.6571,212300001.0
2007-12-31 11:40:00,1.6571,1.6571,1.657,1.6571,162500000.0
2007-12-31 11:41:00,1.65705,1.65715,1.65695,1.65715,116500002.0
2007-12-31 11:42:00,1.6571,1.6572,1.6571,1.65715,72000000.0
2007-12-31 11:43:00,1.6571,1.6572,1.65705,1.65705,505900016.0
2007-12-31 11:44:00,1.6571,1.6572,1.65705,1.6572,351500007.0
2007-12-31 11:45:00,1.6571,1.6572,1.6571,1.6572,271800002.0
2007-12-31 11:46:00,1.6572,1.6572,1.657,1.6571,351300000.0
2007-12-31 11:47:00,1.6571,1.6571,1.6571,1.6571,288800000.0
2007-12-31 11:48:00,1.6571,1.6573,1.6571,1.6573,159100000.0
2007-12-31 11:49:00,1.65725,1.6573,1.65715,1.65725,122999999.0
2007-12-31 11:50:00,1.65725,1.6573,1.65715,1.6573,25800000.0
2007-12-31 11:51:00,1.6573,1.6573,1.657,1.6571,309600000.0
2007-12-31 11:52:00,1.6571,1.6572,1.6571,1.6572,264800000.0
2007-12-31 11:53:00,1.6572,1.6572,1.6571,1.6571,121600000.0
2007-12-31 11:54:00,1.6571,1.6571,1.6571,1.6571,132000000.0
2007-12-31 11:55:00,1.6571,1.6571,1.65695,1.65695,84800001.0
2007-12-31 11:56:00,1.65695,1.657,1.6569,1.657,70800002.0
2007-12-31 11:57:00,1.657,1.65705,1.657,1.65705,115300000.0
2007-12-31 11:58:00,1.65705,1.65705,1.6569,1.65695,30400000.0
2007-12-31 11:59:00,1.65695,1.6572,1.65695,1.6571,330400000.0
2007-12-31 12:00:00,1.6571,1.6571,1.65705,1.6571,610699999.0
2007-12-31 12:01:00,1.6571,1.6571,1.65695,1.657,494399997.0
2007-12-31 12:02:00,1.65695,1.6571,1.6569,1.6571,243600000.0
2007-12-31 12:03:00,1.6571,1.6571,1.65705,1.65705,319000000.0
2007-12-31 12:04:00,1.65705,1.6571,1.6568,1.6571,100200000.0
2007-12-31 12:05:00,1.65705,1.6571,1.657,1.6571,452300001.0
2007-12-31 12:06:00,1.6571,1.6571,1.6569,1.6569,568400017.0
2007-12-31 12:07:00,1.6569,1.657,1.6567,1.6569,621400000.0
2007-12-31 12:08:00,1.6569,1.6569,1.65665,1.6567,1293200021.0
2007-12-31 12:09:00,1.6567,1.6567,1.6567,1.6567,673600000.0
2007-12-31 12:10:00,1.6567,1.6567,1.6565,1.6565,1342000003.0
2007-12-31 12:11:00,1.6565,1.6566,1.6565,1.6566,683700002.0
2007-12-31 12:12:00,1.6566,1.6566,1.65645,1.6565,1500099980.0
2007-12-31 12:13:00,1.6565,1.6566,1.6565,1.65655,1395400004.0
2007-12-31 12:14:00,1.65655,1.6567,1.65645,1.6566,1855800013.0
2007-12-31 12:15:00,1.6566,1.6566,1.6566,1.6566,1028400036.0
2007-12-31 12:16:00,1.6566,1.6568,1.65645,1.6565,1974300019.0
2007-12-31 12:17:00,1.6565,1.6565,1.6564,1.6565,732400013.0
2007-12-31 12:18:00,1.6565,1.6565,1.6564,1.6565,767399995.0
2007-12-31 12:19:00,1.6565,1.6567,1.65645,1.65655,597599993.0
2007-12-31 12:20:00,1.6566,1.6566,1.6564,1.6565,820499992.0
2007-12-31 12:21:00,1.6565,1.6566,1.65645,1.6565,1486099993.0
2007-12-31 12:22:00,1.6565,1.6565,1.6564,1.6565,239899994.0
2007-12-31 12:23:00,1.6565,1.6567,1.6565,1.6565,1673200007.0
2007-12-31 12:24:00,1.6565,1.6565,1.65645,1.65645,296800000.0
2007-12-31 12:25:00,1.65645,1.6566,1.65645,1.6566,1068800000.0
2007-12-31 12:26:00,1.6566,1.6566,1.6565,1.6565,1378000000.0
2007-12-31 12:27:00,1.6565,1.6565,1.65645,1.65645,1209599999.0
2007-12-31 12:28:00,1.65645,1.6565,1.6564,1.65645,529299985.0
2007-12-31 12:29:00,1.6564,1.6565,1.65635,1.65645,660099996.0
2007-12-31 12:30:00,1.65645,1.6565,1.656,1.6563,867200001.0
2007-12-31 12:31:00,1.6563,1.6563,1.656,1.6563,1020000002.0
2007-12-31 12:32:00,1.6561,1.6563,1.6561,1.6563,407200005.0
2007-12-31 12:33:00,1.6563,1.6565,1.6561,1.6561,192400000.0
2007-12-31 12:34:00,1.6563,1.6563,1.65625,1.6563,155499998.0
2007-12-31 12:35:00,1.65625,1.6563,1.65625,1.6563,17600000.0
2007-12-31 12:36:00,1.6563,1.6563,1.65605,1.65615,863199991.0
2007-12-31 12:37:00,1.65615,1.6563,1.65605,1.6562,1456999983.0
2007-12-31 12:38:00,1.6562,1.6562,1.6552,1.65535,1043600004.0
2007-12-31 12:39:00,1.65535,1.6558,1.65525,1.6558,1125400006.0
2007-12-31 12:40:00,1.6548,1.6549,1.6548,1.6549,782899999.0
2007-12-31 12:41:00,1.65545,1.6555,1.65535,1.6554,782899999.0
2007-12-31 12:42:00,1.6554,1.6555,1.6553,1.6555,931000009.0
2007-12-31 12:43:00,1.6555,1.6555,1.65535,1.6554,555300009.0
2007-12-31 12:44:00,1.6554,1.6554,1.6551,1.6552,817499999.0
2007-12-31 12:45:00,1.6552,1.65525,1.65505,1.65505,1225900013.0
2007-12-31 12:46:00,1.65505,1.6553,1.65505,1.65505,907600005.0
2007-12-31 12:47:00,1.6551,1.65535,1.6551,1.65535,276300000.0
2007-12-31 12:48:00,1.6553,1.6554,1.6553,1.6553,688000000.0
2007-12-31 12:49:00,1.6553,1.6554,1.6551,1.65515,927600001.0
2007-12-31 12:50:00,1.65515,1.6553,1.65515,1.6552,357600000.0
2007-12-31 12:51:00,1.6552,1.6555,1.6552,1.6552,684799998.0
2007-12-31 12:52:00,1.6552,1.65545,1.6552,1.6552,2000000000.0
2007-12-31 12:53:00,1.6552,1.65535,1.6551,1.6552,1221100027.0
2007-12-31 12:54:00,1.6552,1.6553,1.65495,1.65515,2025500053.0
2007-12-31 12:55:00,1.65515,1.65515,1.65495,1.65505,527600007.0
2007-12-31 12:56:00,1.65505,1.65515,1.65495,1.65515,1302599991.0
2007-12-31 12:57:00,1.65515,1.65515,1.655,1.655,1856300011.0
2007-12-31 12:58:00,1.655,1.655,1.65495,1.655,1081600003.0
2007-12-31 12:59:00,1.655,1.6551,1.655,1.6551,530300006.0
2007-12-31 13:00:00,1.65505,1.6551,1.65505,1.6551,405500000.0
2007-12-31 13:01:00,1.6551,1.6552,1.6551,1.65515,211100000.0
2007-12-31 13:02:00,1.6551,1.6553,1.6551,1.6553,1500500016.0
2007-12-31 13:03:00,1.6553,1.6554,1.6552,1.6552,1058100000.0
2007-12-31 13:04:00,1.6552,1.6553,1.65515,1.6552,852799993.0
2007-12-31 13:05:00,1.6552,1.6552,1.65515,1.65515,154599999.0
2007-12-31 13:06:00,1.6552,1.6552,1.6551,1.6552,1139199986.0
2007-12-31 13:07:00,1.6552,1.6552,1.65505,1.65515,584100000.0
2007-12-31 13:08:00,1.6552,1.6552,1.65515,1.6552,659499988.0
2007-12-31 13:09:00,1.65505,1.6554,1.65505,1.6554,314400000.0
2007-12-31 13:10:00,1.65535,1.6554,1.6553,1.6553,146700000.0
2007-12-31 13:11:00,1.65535,1.6554,1.6552,1.6554,252000000.0
2007-12-31 13:12:00,1.6554,1.6554,1.6551,1.65525,1534400001.0
2007-12-31 13:13:00,1.65525,1.6553,1.65515,1.65515,792500000.0
2007-12-31 13:14:00,1.65515,1.6553,1.65515,1.6553,333600000.0
2007-12-31 13:15:00,1.6553,1.65535,1.6552,1.65525,506400000.0
2007-12-31 13:16:00,1.65525,1.6554,1.65505,1.6554,572000000.0
2007-12-31 13:17:00,1.6554,1.6554,1.6553,1.6553,312000000.0
2007-12-31 13:18:00,1.65535,1.65535,1.6552,1.6553,320399999.0
2007-12-31 13:19:00,1.6553,1.6553,1.65525,1.6553,282400000.0
2007-12-31 13:20:00,1.6553,1.6553,1.6552,1.6552,144000000.0
2007-12-31 13:21:00,1.6552,1.6552,1.655,1.6551,635199999.0
2007-12-31 13:22:00,1.6551,1.6552,1.6551,1.6552,134400000.0
2007-12-31 13:23:00,1.6552,1.6552,1.6551,1.6552,309600000.0
2007-12-31 13:24:00,1.6552,1.6552,1.65515,1.6552,109600000.0
2007-12-31 13:25:00,1.65505,1.6552,1.65505,1.65515,324799998.0
2007-12-31 13:26:00,1.6552,1.6552,1.65515,1.6552,436000000.0
2007-12-31 13:27:00,1.6552,1.6552,1.65505,1.65505,265200001.0
2007-12-31 13:28:00,1.6551,1.6551,1.65485,1.6549,60900000.0
2007-12-31 13:29:00,1.6551,1.6551,1.65495,1.6551,132900001.0
2007-12-31 13:30:00,1.6551,1.6552,1.65505,1.6552,246500000.0
2007-12-31 13:31:00,1.65505,1.6552,1.65505,1.6552,92800000.0
2007-12-31 13:32:00,1.6552,1.6552,1.65505,1.6552,383800002.0
2007-12-31 13:33:00,1.6552,1.6552,1.6551,1.6551,279600000.0
2007-12-31 13:34:00,1.655,1.6552,1.655,1.6552,257099998.0
2007-12-31 13:35:00,1.65515,1.6552,1.65505,1.65505,169700000.0
2007-12-31 13:36:00,1.65505,1.6552,1.65505,1.6552,342100000.0
2007-12-31 13:37:00,1.6552,1.6552,1.65495,1.6551,474900000.0
2007-12-31 13:38:00,1.65505,1.6551,1.65505,1.65505,344700000.0
2007-12-31 13:39:00,1.6551,1.6552,1.65505,1.6552,671899995.0
2007-12-31 13:40:00,1.6552,1.6552,1.6552,1.6552,284000000.0
2007-12-31 13:41:00,1.6551,1.6552,1.65505,1.65505,638300001.0
2007-12-31 13:42:00,1.65505,1.6551,1.65495,1.655,1000800000.0
2007-12-31 13:43:00,1.655,1.6551,1.65495,1.6551,709899983.0
2007-12-31 13:44:00,1.6551,1.6552,1.6549,1.6552,419399990.0
2007-12-31 13:45:00,1.6552,1.6552,1.65515,1.6552,49400000.0
2007-12-31 13:46:00,1.6549,1.6552,1.6549,1.655,173200000.0
2007-12-31 13:47:00,1.655,1.655,1.6549,1.6549,116000000.0
2007-12-31 13:48:00,1.6549,1.6552,1.65475,1.6552,79700000.0
2007-12-31 13:49:00,1.6552,1.6552,1.6552,1.6552,19800000.0
2007-12-31 13:50:00,1.6552,1.6552,1.65495,1.655,123800000.0
2007-12-31 13:51:00,1.6551,1.6552,1.6551,1.6552,254600000.0
2007-12-31 13:52:00,1.6552,1.6552,1.65505,1.6552,248400013.0
2007-12-31 13:53:00,1.6552,1.6555,1.65515,1.6555,490900002.0
2007-12-31 13:54:00,1.6554,1.6554,1.6554,1.6554,20000000.0
2007-12-31 13:55:00,1.6554,1.65595,1.65525,1.6559,761799989.0
2007-12-31 13:56:00,1.6548,1.6548,1.6547,1.6547,1967600000.0
2007-12-31 13:57:00,1.6564,1.6564,1.6558,1.656,1967600000.0
2007-12-31 13:58:00,1.656,1.656,1.65585,1.65585,1516799994.0
2007-12-31 13:59:00,1.65585,1.6559,1.65585,1.6559,1187099992.0
2007-12-31 14:00:00,1.6559,1.6559,1.6558,1.6559,96500000.0
2007-12-31 14:01:00,1.65575,1.6559,1.6556,1.6556,28000000.0
2007-12-31 14:02:00,1.65565,1.6559,1.65565,1.6557,326800000.0
2007-12-31 14:03:00,1.6557,1.6557,1.65545,1.6555,915800001.0
2007-12-31 14:04:00,1.6555,1.65565,1.6553,1.6556,686099991.0
2007-12-31 14:05:00,1.6556,1.6558,1.6555,1.6558,801799995.0
2007-12-31 14:06:00,1.6557,1.6557,1.6555,1.6557,715999994.0
2007-12-31 14:07:00,1.6557,1.6558,1.65545,1.65545,366400000.0
2007-12-31 14:08:00,1.65545,1.6556,1.6554,1.65545,296500000.0
2007-12-31 14:09:00,1.6554,1.6555,1.6554,1.6555,668400016.0
2007-12-31 14:10:00,1.6554,1.6556,1.65525,1.6556,556300011.0
2007-12-31 14:11:00,1.6556,1.6556,1.6555,1.6555,244000004.0
2007-12-31 14:12:00,1.6555,1.6559,1.6555,1.6556,689600016.0
2007-12-31 14:13:00,1.6556,1.6556,1.65545,1.65545,769700013.0
2007-12-31 14:14:00,1.65545,1.65565,1.65545,1.6555,651099998.0
2007-12-31 14:15:00,1.6555,1.6556,1.6555,1.6556,250800005.0
2007-12-31 14:16:00,1.6556,1.6556,1.6555,1.6555,525000013.0
2007-12-31 14:17:00,1.6555,1.6555,1.65545,1.65545,688900006.0
2007-12-31 14:18:00,1.65545,1.6555,1.65545,1.6555,107400000.0
2007-12-31 14:19:00,1.6555,1.6555,1.65545,1.6555,231500000.0
2007-12-31 14:20:00,1.65545,1.65565,1.65545,1.6555,1452200016.0
2007-12-31 14:21:00,1.6555,1.6558,1.65545,1.6555,2122400016.0
2007-12-31 14:22:00,1.6555,1.6556,1.6553,1.6553,1447600007.0
2007-12-31 14:23:00,1.6553,1.6555,1.6553,1.6554,970099993.0
2007-12-31 14:24:00,1.65535,1.6554,1.6551,1.65525,488699997.0
2007-12-31 14:25:00,1.65525,1.6555,1.65525,1.65525,305500000.0
2007-12-31 14:26:00,1.65525,1.6554,1.6552,1.6554,200600000.0
2007-12-31 14:27:00,1.6554,1.6554,1.65515,1.6553,69200000.0
2007-12-31 14:28:00,1.6553,1.6553,1.6552,1.65525,265600000.0
2007-12-31 14:29:00,1.65525,1.6553,1.65505,1.6552,589600005.0
2007-12-31 14:30:00,1.6552,1.65525,1.6551,1.6552,732899997.0
2007-12-31 14:31:00,1.6552,1.6552,1.65505,1.65505,72000000.0
2007-12-31 14:32:00,1.65505,1.6552,1.6549,1.6552,108800000.0
2007-12-31 14:33:00,1.6552,1.6552,1.6552,1.6552,124000000.0
2007-12-31 14:34:00,1.6552,1.6553,1.65515,1.6553,144800000.0
2007-12-31 14:35:00,1.65525,1.6553,1.65525,1.6553,76000000.0
2007-12-31 14:36:00,1.6553,1.6554,1.6553,1.65535,194399999.0
2007-12-31 14:37:00,1.65535,1.65535,1.6552,1.6552,395200000.0
2007-12-31 14:38:00,1.6552,1.6555,1.65515,1.6552,278400000.0
2007-12-31 14:39:00,1.6552,1.6553,1.65515,1.6552,605300000.0
2007-12-31 14:40:00,1.6552,1.6552,1.65515,1.6552,151200000.0
2007-12-31 14:41:00,1.6552,1.6552,1.65505,1.6552,300000000.0
2007-12-31 14:42:00,1.6552,1.6552,1.6551,1.6552,64000000.0
2007-12-31 14:43:00,1.6551,1.6552,1.6549,1.6552,253000000.0
2007-12-31 14:44:00,1.6552,1.6553,1.6551,1.6553,357100000.0
2007-12-31 14:45:00,1.6553,1.6553,1.6553,1.6553,300600000.0
2007-12-31 14:46:00,1.6553,1.6554,1.6551,1.6553,388800000.0
2007-12-31 14:47:00,1.6553,1.6554,1.6552,1.6554,979599994.0
2007-12-31 14:48:00,1.6554,1.6554,1.6552,1.6553,1057499992.0
2007-12-31 14:49:00,1.65525,1.6554,1.6552,1.6553,1357599983.0
2007-12-31 14:50:00,1.6553,1.6553,1.655,1.6553,334000000.0
2007-12-31 14:51:00,1.6553,1.6554,1.6552,1.6552,589599996.0
2007-12-31 14:52:00,1.6552,1.6552,1.65515,1.65515,179200000.0
2007-12-31 14:53:00,1.6552,1.6552,1.6551,1.65515,183100003.0
2007-12-31 14:54:00,1.65515,1.6552,1.65515,1.65515,83200000.0
2007-12-31 14:55:00,1.65515,1.65515,1.65505,1.65515,24800000.0
2007-12-31 14:56:00,1.65515,1.6552,1.65505,1.65515,182900002.0
2007-12-31 14:57:00,1.6552,1.6552,1.6551,1.6552,232500002.0
2007-12-31 14:58:00,1.65505,1.6552,1.6549,1.655,482199999.0
2007-12-31 14:59:00,1.655,1.655,1.65495,1.655,149600000.0
2007-12-31 15:00:00,1.6549,1.65495,1.6547,1.65485,1236799982.0
2007-12-31 15:01:00,1.65485,1.65495,1.6548,1.6548,190400000.0
2007-12-31 15:02:00,1.6548,1.6552,1.6548,1.65505,343400000.0
2007-12-31 15:03:00,1.6551,1.65515,1.65505,1.6551,211400000.0
2007-12-31 15:04:00,1.6551,1.65515,1.6551,1.6551,141600000.0
2007-12-31 15:05:00,1.6551,1.6553,1.655,1.65515,470599997.0
2007-12-31 15:06:00,1.6552,1.6552,1.6551,1.6552,179700000.0
2007-12-31 15:07:00,1.655,1.6552,1.655,1.6552,191200002.0
2007-12-31 15:08:00,1.6552,1.6552,1.6551,1.6552,153600000.0
2007-12-31 15:09:00,1.6552,1.6552,1.6549,1.6552,63700000.0
2007-12-31 15:10:00,1.6552,1.6552,1.655,1.655,229700001.0
2007-12-31 15:11:00,1.65515,1.6552,1.6551,1.6552,96800000.0
2007-12-31 15:12:00,1.6552,1.6552,1.65515,1.65515,119200000.0
2007-12-31 15:13:00,1.65515,1.65515,1.6547,1.655,165800000.0
2007-12-31 15:14:00,1.65495,1.655,1.65485,1.655,466000000.0
2007-12-31 15:15:00,1.655,1.6551,1.6547,1.6547,1255800001.0
2007-12-31 15:16:00,1.6547,1.6549,1.6547,1.6548,363999998.0
2007-12-31 15:17:00,1.6548,1.6549,1.6547,1.6549,1514499999.0
2007-12-31 15:18:00,1.6549,1.6551,1.6547,1.6551,363600001.0
2007-12-31 15:19:00,1.6551,1.6552,1.65495,1.6552,1064599997.0
2007-12-31 15:20:00,1.6552,1.6554,1.6547,1.6548,1414400001.0
2007-12-31 15:21:00,1.6555,1.6556,1.6555,1.6556,1257800002.0
2007-12-31 15:22:00,1.6551,1.6554,1.6551,1.6553,1257800002.0
2007-12-31 15:23:00,1.6556,1.6556,1.6556,1.6556,1017200008.0
2007-12-31 15:24:00,1.6553,1.6555,1.65515,1.6552,1017200008.0
2007-12-31 15:25:00,1.6552,1.6552,1.655,1.655,892999999.0
2007-12-31 15:26:00,1.655,1.655,1.65495,1.655,509600005.0
2007-12-31 15:27:00,1.655,1.6553,1.655,1.6552,653400000.0
2007-12-31 15:28:00,1.6552,1.6554,1.65505,1.65505,1160799982.0
2007-12-31 15:29:00,1.6551,1.6551,1.65505,1.6551,1187899997.0
2007-12-31 15:30:00,1.6558,1.6559,1.6558,1.6559,1672299990.0
2007-12-31 15:31:00,1.65515,1.6556,1.65515,1.6554,1672299990.0
2007-12-31 15:32:00,1.6554,1.6554,1.6551,1.65515,615699999.0
2007-12-31 15:33:00,1.6552,1.6552,1.6551,1.6551,128400000.0
2007-12-31 15:34:00,1.65515,1.65515,1.655,1.655,113600000.0
2007-12-31 15:35:00,1.6551,1.6551,1.6551,1.6551,33600000.0
2007-12-31 15:36:00,1.655,1.6553,1.655,1.6552,685400004.0
2007-12-31 15:37:00,1.6552,1.6552,1.655,1.6552,1044800003.0
2007-12-31 15:38:00,1.6552,1.6555,1.65515,1.6554,922300013.0
2007-12-31 15:39:00,1.6554,1.6554,1.65495,1.6552,838400004.0
2007-12-31 15:40:00,1.65515,1.6552,1.6551,1.6551,668600022.0
2007-12-31 15:41:00,1.6551,1.6553,1.6551,1.6552,379400014.0
2007-12-31 15:42:00,1.6552,1.6553,1.655,1.6551,622900017.0
2007-12-31 15:43:00,1.6551,1.6552,1.6551,1.6551,17900000.0
2007-12-31 15:44:00,1.6551,1.6552,1.655,1.6551,1554400052.0
2007-12-31 15:45:00,1.6551,1.6552,1.6549,1.6551,615400017.0
2007-12-31 15:46:00,1.6551,1.6554,1.655,1.6553,849400020.0
2007-12-31 15:47:00,1.6553,1.6554,1.65505,1.65515,1679600010.0
2007-12-31 15:48:00,1.6552,1.6554,1.655,1.6554,1240500008.0
2007-12-31 15:49:00,1.6554,1.6554,1.65505,1.6551,580000001.0
2007-12-31 15:50:00,1.6551,1.6554,1.65505,1.6552,701399993.0
2007-12-31 15:51:00,1.6555,1.6556,1.6554,1.6555,1219400006.0
2007-12-31 15:52:00,1.6556,1.6557,1.65545,1.6556,1219400006.0
2007-12-31 15:53:00,1.6557,1.656,1.6556,1.6559,617999996.0
2007-12-31 15:54:00,1.65515,1.6559,1.65515,1.6558,617999996.0
2007-12-31 15:55:00,1.6558,1.6558,1.65555,1.6557,1862899981.0
2007-12-31 15:56:00,1.65565,1.6562,1.65565,1.6561,1765099957.0
2007-12-31 15:57:00,1.6559,1.656,1.6559,1.656,1188799973.0
2007-12-31 15:58:00,1.656,1.656,1.6558,1.6558,1188799973.0
2007-12-31 15:59:00,1.6558,1.656,1.65575,1.65575,929900000.0
2007-12-31 16:00:00,1.65575,1.6558,1.65565,1.65565,775299990.0
2007-12-31 16:01:00,1.6557,1.6557,1.6557,1.6557,964800010.0
2007-12-31 16:02:00,1.6557,1.656,1.65565,1.65585,2102799981.0
2007-12-31 16:03:00,1.65585,1.65605,1.65585,1.65605,273700008.0
2007-12-31 16:04:00,1.65605,1.65605,1.6559,1.6559,1008000005.0
2007-12-31 16:05:00,1.6551,1.6551,1.655,1.655,1099200009.0
2007-12-31 16:06:00,1.6551,1.6552,1.6547,1.6548,1099200009.0
2007-12-31 16:07:00,1.6547,1.6551,1.6547,1.655,1099200009.0
2007-12-31 16:08:00,1.6557,1.6557,1.6555,1.65565,1099200009.0
2007-12-31 16:09:00,1.6557,1.6557,1.6552,1.6553,1608400023.0
2007-12-31 16:10:00,1.6553,1.6554,1.6551,1.65515,1831700018.0
2007-12-31 16:11:00,1.6546,1.6548,1.6546,1.6547,381900002.0
2007-12-31 16:12:00,1.6555,1.6556,1.65525,1.6555,381900002.0
2007-12-31 16:13:00,1.65545,1.6558,1.65545,1.6558,2138200002.0
2007-12-31 16:14:00,1.6558,1.6559,1.65575,1.6558,1857499959.0
2007-12-31 16:15:00,1.6556,1.6558,1.6555,1.6558,1506799976.0
2007-12-31 16:16:00,1.6562,1.6563,1.6561,1.6562,1506799976.0
2007-12-31 16:17:00,1.6562,1.6562,1.6557,1.6558,1105499993.0
2007-12-31 16:18:00,1.6558,1.6559,1.6558,1.65585,705599970.0
2007-12-31 16:19:00,1.65555,1.6559,1.65555,1.6559,674699986.0
2007-12-31 16:20:00,1.6559,1.656,1.65575,1.6558,1949699972.0
2007-12-31 16:21:00,1.6558,1.6559,1.6557,1.6558,1999300025.0
2007-12-31 16:22:00,1.6562,1.6562,1.6559,1.6559,1821899978.0
2007-12-31 16:23:00,1.6558,1.6559,1.6558,1.6558,1821899978.0
2007-12-31 16:24:00,1.6558,1.6559,1.65575,1.65575,1039099991.0
2007-12-31 16:25:00,1.65575,1.656,1.65575,1.656,1060700015.0
2007-12-31 16:26:00,1.656,1.6566,1.6556,1.6565,1805400001.0
2007-12-31 16:27:00,1.6562,1.6567,1.6562,1.6567,777200017.0
2007-12-31 16:28:00,1.6566,1.6567,1.6564,1.6566,777200017.0
2007-12-31 16:29:00,1.6561,1.6562,1.65605,1.6561,777200017.0
2007-12-31 16:30:00,1.6561,1.6563,1.65605,1.6562,1055200004.0
2007-12-31 16:31:00,1.6562,1.6563,1.65605,1.6561,1948749992.0
2007-12-31 16:32:00,1.65615,1.65615,1.656,1.6561,1505299981.0
2007-12-31 16:33:00,1.6562,1.6563,1.6562,1.6563,1854600011.0
2007-12-31 16:34:00,1.65615,1.6563,1.65595,1.65595,1854600011.0
2007-12-31 16:35:00,1.65595,1.656,1.65575,1.6559,1407299996.0
2007-12-31 16:36:00,1.6559,1.656,1.6559,1.6559,1403499993.0
2007-12-31 16:37:00,1.65585,1.6561,1.65585,1.6559,1364399989.0
2007-12-31 16:38:00,1.65585,1.656,1.65585,1.656,697799985.0
2007-12-31 16:39:00,1.656,1.6561,1.65595,1.656,920800000.0
2007-12-31 16:40:00,1.656,1.6561,1.6559,1.6559,442800000.0
2007-12-31 16:41:00,1.6559,1.656,1.6559,1.6559,334400000.0
2007-12-31 16:42:00,1.6553,1.6555,1.6553,1.6553,1973999968.0
2007-12-31 16:43:00,1.6559,1.6561,1.65575,1.65575,1973999968.0
2007-12-31 16:44:00,1.6558,1.656,1.65575,1.6559,1842900049.0
2007-12-31 16:45:00,1.6559,1.656,1.65575,1.6559,1966199999.0
2007-12-31 16:46:00,1.6559,1.6561,1.65585,1.656,2054300009.0
2007-12-31 16:47:00,1.656,1.6562,1.6559,1.65595,1700000020.0
2007-12-31 16:48:00,1.65595,1.6562,1.6558,1.65585,1572099999.0
2007-12-31 16:49:00,1.65585,1.6561,1.6558,1.656,1927499990.0
2007-12-31 16:50:00,1.65595,1.656,1.6555,1.6555,1504599990.0
2007-12-31 16:51:00,1.6566,1.6566,1.6564,1.6564,1254000001.0
2007-12-31 16:52:00,1.6565,1.6566,1.6565,1.6566,1254000001.0
2007-12-31 16:53:00,1.65585,1.6565,1.65575,1.65625,1254000001.0
2007-12-31 16:54:00,1.6563,1.6563,1.65585,1.65605,1530699977.0
2007-12-31 16:55:00,1.65605,1.6564,1.65605,1.6562,1671400004.0
2007-12-31 16:56:00,1.6563,1.6564,1.65615,1.6562,1799200016.0
2007-12-31 16:57:00,1.6562,1.6563,1.65605,1.6562,1619900035.0
2007-12-31 16:58:00,1.6562,1.6562,1.6557,1.6558,1819100010.0
2007-12-31 16:59:00,1.6558,1.656,1.6555,1.6555,2016000003.0
2007-12-31 17:00:00,1.6556,1.6556,1.65465,1.65465,1480499995.0
2007-12-31 17:01:00,1.6546,1.6549,1.6545,1.6548,1791999991.0
2007-12-31 17:02:00,1.6549,1.6549,1.6547,1.6547,1791999991.0
2007-12-31 17:03:00,1.6546,1.655,1.6546,1.655,1791999991.0
2007-12-31 17:04:00,1.6548,1.6552,1.6548,1.655,1791999991.0
2007-12-31 17:05:00,1.6551,1.6551,1.6549,1.6549,1791999991.0
2007-12-31 17:06:00,1.6546,1.6547,1.6546,1.6547,1791999991.0
2007-12-31 17:07:00,1.6548,1.6549,1.6547,1.6549,1791999991.0
2007-12-31 17:08:00,1.6548,1.6552,1.6548,1.6552,1791999991.0
2007-12-31 17:09:00,1.6551,1.6553,1.6551,1.6552,1791999991.0
2007-12-31 17:10:00,1.6551,1.6551,1.6551,1.6551,1791999991.0
2007-12-31 17:11:00,1.6548,1.6552,1.65455,1.6549,1791999991.0
2007-12-31 17:12:00,1.6549,1.6552,1.6547,1.655,2057899992.0
2007-12-31 17:13:00,1.65495,1.65625,1.65485,1.6561,1646000009.0
2007-12-31 17:14:00,1.6561,1.6562,1.6558,1.6559,1910999993.0
2007-12-31 17:15:00,1.65585,1.6563,1.65575,1.6561,1351699996.0
2007-12-31 17:16:00,1.65625,1.6572,1.65615,1.6572,2013400000.0
2007-12-31 17:17:00,1.6572,1.65745,1.6561,1.6561,1497700015.0
2007-12-31 17:18:00,1.6561,1.65635,1.65585,1.6563,1850500006.0
2007-12-31 17:19:00,1.6563,1.6568,1.65615,1.6566,2006400005.0
2007-12-31 17:21:00,1.65655,1.6567,1.65645,1.6565,1368299995.0
2007-12-31 17:22:00,1.65645,1.6565,1.656,1.6562,1326500018.0
2007-12-31 17:23:00,1.6562,1.6564,1.65595,1.6564,2051399998.0
2007-12-31 17:24:00,1.6564,1.6564,1.6557,1.6558,873500004.0
2007-12-31 17:25:00,1.6538,1.6538,1.6538,1.6538,1244300000.0
2007-12-31 17:26:00,1.65635,1.6566,1.6562,1.65645,1244300000.0
2007-12-31 17:27:00,1.6565,1.657,1.6564,1.657,1496799988.0
2007-12-31 17:28:00,1.657,1.6571,1.65675,1.657,1778099984.0
2007-12-31 17:29:00,1.657,1.657,1.6565,1.6565,964900010.0
2007-12-31 17:30:00,1.6565,1.6567,1.6565,1.6567,1863700029.0
2007-12-31 17:32:00,1.65645,1.6565,1.65645,1.6565,1582000023.0
2007-12-31 17:33:00,1.6565,1.6565,1.6564,1.6565,1236400020.0
2007-12-31 17:34:00,1.6565,1.6566,1.6565,1.6565,826500022.0
2007-12-31 17:35:00,1.6565,1.6568,1.6565,1.6565,752000000.0
2007-12-31 17:36:00,1.6565,1.6566,1.65645,1.6565,1305400022.0
2007-12-31 17:37:00,1.6565,1.6565,1.6558,1.6558,906800023.0
2007-12-31 17:38:00,1.6558,1.656,1.65575,1.6558,1011599999.0
2007-12-31 17:39:00,1.6558,1.6559,1.65575,1.65575,1462400005.0
2007-12-31 17:40:00,1.65575,1.6559,1.65545,1.65555,955100014.0
2007-12-31 17:41:00,1.65555,1.6557,1.6554,1.6554,590200000.0
2007-12-31 17:42:00,1.6554,1.6556,1.6553,1.65545,173200000.0
2007-12-31 17:43:00,1.6553,1.6556,1.65515,1.65525,209399999.0
2007-12-31 17:44:00,1.65525,1.6557,1.65525,1.6555,1024599994.0
2007-12-31 17:45:00,1.6556,1.6561,1.6556,1.6561,986000004.0
2007-12-31 17:46:00,1.6539,1.6539,1.6539,1.6539,1621400013.0
2007-12-31 17:47:00,1.6573,1.65755,1.6568,1.6568,1621400013.0
2007-12-31 17:48:00,1.6568,1.6573,1.6568,1.6569,2019600054.0
2007-12-31 17:49:00,1.657,1.6573,1.6569,1.6571,1283500005.0
2007-12-31 17:50:00,1.6571,1.6571,1.6569,1.6569,794500003.0
2007-12-31 17:51:00,1.6569,1.657,1.6566,1.6567,1024300030.0
2007-12-31 17:52:00,1.6567,1.657,1.6567,1.6567,1515200014.0
2007-12-31 17:53:00,1.6567,1.6568,1.6565,1.6568,1148200000.0
2007-12-31 17:54:00,1.6568,1.6568,1.6566,1.6567,427900000.0
2007-12-31 17:55:00,1.6567,1.6567,1.6563,1.6565,572500004.0
2007-12-31 17:56:00,1.6565,1.6566,1.6563,1.6563,1504200024.0
2007-12-31 17:57:00,1.6563,1.6564,1.6563,1.6564,1236700023.0
2007-12-31 17:58:00,1.65635,1.6564,1.6558,1.6559,1262700018.0
2007-12-31 17:59:00,1.654,1.654,1.6539,1.6539,1885200017.0
2007-12-31 18:01:00,1.6548,1.6552,1.6548,1.65515,1885200017.0
2007-12-31 18:02:00,1.65515,1.6552,1.6548,1.6549,703500000.0
2007-12-31 18:03:00,1.6549,1.6554,1.6547,1.6553,1113300004.0
2007-12-31 18:04:00,1.65535,1.65565,1.655,1.6553,1943900000.0
2007-12-31 18:05:00,1.6553,1.6555,1.65495,1.655,1453700015.0
2007-12-31 18:06:00,1.655,1.6552,1.6549,1.655,1375600002.0
2007-12-31 18:07:00,1.655,1.6552,1.6549,1.6552,1314800006.0
2007-12-31 18:08:00,1.6552,1.6556,1.65495,1.6553,933500003.0
2007-12-31 18:09:00,1.6554,1.6554,1.6553,1.6553,1062800008.0
2007-12-31 18:10:00,1.6553,1.6555,1.65525,1.6554,1489500031.0
2007-12-31 18:11:00,1.65535,1.6556,1.65525,1.65545,1803800014.0
2007-12-31 18:12:00,1.65545,1.6555,1.6553,1.6554,1203900004.0
2007-12-31 18:13:00,1.6554,1.6555,1.6553,1.6554,933000017.0
2007-12-31 18:14:00,1.6554,1.65585,1.6552,1.6558,1863300043.0
2007-12-31 18:15:00,1.6556,1.6557,1.6553,1.6554,2007000036.0
2007-12-31 18:16:00,1.6554,1.65545,1.6546,1.6546,948200019.0
2007-12-31 18:17:00,1.6546,1.6548,1.65455,1.6547,839700030.0
2007-12-31 18:18:00,1.6547,1.65485,1.65415,1.65415,1288700010.0
2007-12-31 18:19:00,1.6542,1.6543,1.654,1.65415,647700002.0
2007-12-31 18:20:00,1.6541,1.65425,1.6541,1.6541,428500001.0
2007-12-31 18:21:00,1.6541,1.6546,1.6541,1.65415,1396000003.0
2007-12-31 18:22:00,1.6542,1.6543,1.65405,1.65415,1416499998.0
2007-12-31 18:23:00,1.65415,1.6542,1.65395,1.65405,892300013.0
2007-12-31 18:24:00,1.6541,1.6541,1.65375,1.65405,266600000.0
2007-12-31 18:25:00,1.6541,1.6542,1.65405,1.6541,395300000.0
2007-12-31 18:26:00,1.654,1.6541,1.65395,1.6541,263700001.0
2007-12-31 18:27:00,1.6541,1.6543,1.6541,1.6542,383200000.0
2007-12-31 18:28:00,1.6542,1.6542,1.654,1.65415,843500000.0
2007-12-31 18:29:00,1.65415,1.6543,1.654,1.654,605300001.0
2007-12-31 18:30:00,1.6541,1.6541,1.6539,1.654,298600000.0
2007-12-31 18:31:00,1.654,1.6541,1.65395,1.6541,447400000.0
2007-12-31 18:32:00,1.6541,1.6541,1.654,1.6541,216400000.0
2007-12-31 18:33:00,1.6541,1.6544,1.65395,1.6542,560900004.0
2007-12-31 18:34:00,1.65415,1.6542,1.6541,1.6542,632000000.0
2007-12-31 18:35:00,1.6542,1.6542,1.65395,1.6542,226800000.0
2007-12-31 18:36:00,1.65415,1.6542,1.65415,1.6542,296200000.0
2007-12-31 18:37:00,1.6542,1.6542,1.65395,1.6542,149100000.0
2007-12-31 18:38:00,1.6542,1.6542,1.65415,1.65415,416200000.0
2007-12-31 18:39:00,1.6542,1.6542,1.6539,1.654,392400000.0
2007-12-31 18:40:00,1.654,1.6543,1.654,1.65415,591200000.0
2007-12-31 18:41:00,1.65415,1.6543,1.65415,1.6543,223800000.0
2007-12-31 18:42:00,1.6543,1.6544,1.6542,1.6544,324000000.0
2007-12-31 18:43:00,1.6544,1.6544,1.6543,1.6543,157700000.0
2007-12-31 18:44:00,1.6543,1.6543,1.65405,1.65425,290400000.0
2007-12-31 18:45:00,1.65425,1.6543,1.6539,1.6539,374400000.0
2007-12-31 18:46:00,1.6539,1.6541,1.6538,1.6541,428000000.0
2007-12-31 18:47:00,1.6541,1.65415,1.654,1.6541,355600002.0
2007-12-31 18:48:00,1.6541,1.65415,1.6541,1.65415,38400000.0
2007-12-31 18:49:00,1.65415,1.65435,1.65405,1.6541,470199999.0
2007-12-31 18:50:00,1.6541,1.6543,1.65405,1.6541,957600000.0
2007-12-31 18:51:00,1.6541,1.6542,1.65405,1.6541,560800002.0
2007-12-31 18:52:00,1.6542,1.6543,1.65405,1.6542,674100000.0
2007-12-31 18:53:00,1.6542,1.6543,1.6541,1.65415,251000000.0
2007-12-31 18:54:00,1.65415,1.6543,1.65405,1.65415,148000000.0
2007-12-31 18:55:00,1.65415,1.6542,1.6541,1.6541,374000000.0
2007-12-31 18:56:00,1.6542,1.6542,1.6541,1.6541,320200000.0
2007-12-31 18:57:00,1.65415,1.6543,1.65405,1.65405,597400000.0
2007-12-31 18:58:00,1.65405,1.6543,1.65405,1.6543,144200000.0
2007-12-31 18:59:00,1.6543,1.6543,1.6537,1.6543,82800000.0
2007-12-31 19:00:00,1.6543,1.6543,1.65415,1.65415,60200000.0
2007-12-31 19:01:00,1.65373,1.65401,1.6536,1.65387,534199998.0
2007-12-31 19:02:00,1.65377,1.65377,1.65301,1.65335,221099999.0
2007-12-31 19:03:00,1.65365,1.65399,1.65351,1.65363,393399999.0
2007-12-31 19:04:00,1.6535,1.6539,1.65343,1.65382,599199996.0
2007-12-31 19:05:00,1.65383,1.65411,1.65345,1.65383,508300000.0
2007-12-31 19:06:00,1.65381,1.65413,1.65369,1.65395,584900001.0
2007-12-31 19:07:00,1.65362,1.65398,1.65331,1.65379,206600000.0
2007-12-31 19:08:00,1.6535,1.6538,1.65306,1.65328,279200000.0
2007-12-31 19:09:00,1.6535,1.65378,1.65325,1.65378,195199999.0
2007-12-31 19:10:00,1.65357,1.654,1.65357,1.65395,242499999.0
2007-12-31 19:11:00,1.65385,1.65405,1.6534,1.65381,504499999.0
2007-12-31 19:12:00,1.65356,1.65382,1.653,1.65304,130399998.0
2007-12-31 19:13:00,1.65318,1.65318,1.65228,1.65272,402200000.0
2007-12-31 19:14:00,1.65271,1.65309,1.65254,1.65304,251300000.0
2007-12-31 19:15:00,1.65315,1.65326,1.65247,1.6529,217399998.0
2007-12-31 19:16:00,1.65242,1.65337,1.65242,1.65325,267099997.0
2007-12-31 19:17:00,1.65305,1.65312,1.65228,1.65312,307000000.0
2007-12-31 19:18:00,1.65293,1.65341,1.65241,1.65335,156399999.0
2007-12-31 19:19:00,1.65328,1.65361,1.65251,1.65251,82799999.0
2007-12-31 19:20:00,1.65299,1.65315,1.65278,1.65303,145000000.0
2007-12-31 19:21:00,1.65301,1.65316,1.65267,1.65297,104800000.0
2007-12-31 19:22:00,1.65291,1.65333,1.65235,1.65235,116299999.0
2007-12-31 19:23:00,1.65301,1.65357,1.65296,1.65343,98500000.0
2007-12-31 19:24:00,1.65362,1.65369,1.65301,1.65339,162999998.0
2007-12-31 19:25:00,1.65365,1.65365,1.65301,1.65306,56100000.0
2007-12-31 19:26:00,1.65329,1.65349,1.65303,1.6534,68900000.0
2007-12-31 19:27:00,1.65329,1.65335,1.65267,1.65267,119600000.0
2007-12-31 19:28:00,1.65307,1.65342,1.65291,1.65335,43400000.0
2007-12-31 19:29:00,1.65359,1.65359,1.65291,1.65335,113099999.0
2007-12-31 19:30:00,1.6531,1.65333,1.65309,1.65318,103400000.0
2007-12-31 19:31:00,1.65307,1.65331,1.65283,1.65288,279700000.0
2007-12-31 19:32:00,1.65308,1.65338,1.65308,1.65327,44000000.0
2007-12-31 19:33:00,1.65334,1.65365,1.65315,1.6535,176900000.0
2007-12-31 19:34:00,1.65363,1.6537,1.65291,1.6537,308299999.0
2007-12-31 19:35:00,1.65331,1.65363,1.65299,1.65331,101599999.0
2007-12-31 19:36:00,1.65311,1.65343,1.65288,1.65335,87800000.0
2007-12-31 19:37:00,1.65365,1.6537,1.65287,1.65352,213599997.0
2007-12-31 19:38:00,1.65375,1.65375,1.65304,1.65373,535299999.0
2007-12-31 19:39:00,1.65365,1.65396,1.65326,1.65377,389399999.0
2007-12-31 19:40:00,1.65395,1.65402,1.65343,1.6536,263200000.0
2007-12-31 19:41:00,1.6539,1.65406,1.65365,1.65406,52100000.0
2007-12-31 19:42:00,1.65392,1.65545,1.65392,1.6548,245599999.0
2007-12-31 19:43:00,1.6547,1.65521,1.65431,1.65487,537899997.0
2007-12-31 19:44:00,1.65488,1.65543,1.65479,1.6553,513499998.0
2007-12-31 19:45:00,1.65546,1.65595,1.65519,1.65587,149300000.0
2007-12-31 19:46:00,1.65607,1.65647,1.65567,1.65596,204900000.0
2007-12-31 19:47:00,1.6558,1.65589,1.65529,1.65568,580500002.0
2007-12-31 19:48:00,1.65526,1.65576,1.65512,1.6556,630899999.0
2007-12-31 19:49:00,1.65545,1.6558,1.65518,1.65518,237900000.0
2007-12-31 19:50:00,1.6553,1.65559,1.65501,1.65557,361500000.0
2007-12-31 19:51:00,1.65545,1.65561,1.65511,1.65515,170099999.0
2007-12-31 19:52:00,1.65525,1.65537,1.65494,1.65494,40900000.0
2007-12-31 19:53:00,1.65559,1.65574,1.65532,1.65532,102500000.0
2007-12-31 19:54:00,1.65567,1.65573,1.65528,1.6556,150000000.0
2007-12-31 19:55:00,1.65558,1.65608,1.65556,1.65582,105400000.0
2007-12-31 19:56:00,1.65565,1.65589,1.65528,1.65573,195799998.0
2007-12-31 19:57:00,1.6562,1.6562,1.6556,1.6557,44200000.0
2007-12-31 19:58:00,1.65577,1.65612,1.65558,1.65612,57300000.0
2007-12-31 19:59:00,1.65633,1.65649,1.65572,1.65583,143200000.0
2007-12-31 20:00:00,1.65645,1.65645,1.65502,1.65527,78600000.0
2007-12-31 20:01:00,1.65557,1.65557,1.65354,1.65354,69900000.0
2007-12-31 20:02:00,1.65358,1.65405,1.65331,1.65405,153800000.0
2007-12-31 20:03:00,1.65402,1.65473,1.65376,1.65459,1011199997.0
2007-12-31 20:04:00,1.65441,1.65486,1.65439,1.65456,318200000.0
2007-12-31 20:05:00,1.65462,1.65517,1.65461,1.65502,185999999.0
2007-12-31 20:06:00,1.65498,1.65563,1.65468,1.65527,842899991.0
2007-12-31 20:07:00,1.6554,1.65576,1.6553,1.65563,151399998.0
2007-12-31 20:08:00,1.65551,1.65615,1.65518,1.65578,315599998.0
2007-12-31 20:09:00,1.65571,1.65597,1.6554,1.6554,506699998.0
2007-12-31 20:10:00,1.65543,1.65557,1.65507,1.65533,298700000.0
2007-12-31 20:11:00,1.65518,1.65593,1.65511,1.65543,261199998.0
2007-12-31 20:12:00,1.65542,1.65557,1.65449,1.65516,371499999.0
2007-12-31 20:13:00,1.65514,1.65536,1.65504,1.65528,100100000.0
2007-12-31 20:14:00,1.65482,1.65531,1.65482,1.65531,80499999.0
2007-12-31 20:15:00,1.65519,1.65538,1.65507,1.65509,85000000.0
2007-12-31 20:16:00,1.6552,1.65536,1.65494,1.65513,53200000.0
2007-12-31 20:17:00,1.65495,1.65518,1.6548,1.65508,129900001.0
2007-12-31 20:18:00,1.65487,1.65525,1.65482,1.65482,120599999.0
2007-12-31 20:19:00,1.65499,1.65499,1.65469,1.65496,94000000.0
2007-12-31 20:20:00,1.65474,1.65505,1.65444,1.65491,463499998.0
2007-12-31 20:21:00,1.65518,1.65541,1.6547,1.65529,108199999.0
2007-12-31 20:22:00,1.65514,1.6555,1.65503,1.65543,53400000.0
2007-12-31 20:23:00,1.65583,1.65607,1.65548,1.65597,101199999.0
2007-12-31 20:24:00,1.65565,1.65589,1.65544,1.65589,138499999.0
2007-12-31 20:25:00,1.65561,1.656,1.65524,1.65578,143300001.0
2007-12-31 20:26:00,1.65551,1.65606,1.65551,1.65568,99700000.0
2007-12-31 20:27:00,1.65608,1.65614,1.65575,1.65599,159800000.0
2007-12-31 20:28:00,1.65536,1.65589,1.65524,1.65525,88499999.0
2007-12-31 20:29:00,1.65524,1.65564,1.65442,1.6552,143000000.0
2007-12-31 20:30:00,1.65524,1.65542,1.65463,1.65515,94899999.0
2007-12-31 20:31:00,1.65525,1.65525,1.6545,1.6545,176400000.0
2007-12-31 20:32:00,1.65449,1.65531,1.65438,1.65516,392800000.0
2007-12-31 20:33:00,1.65505,1.65523,1.65448,1.65523,154500000.0
2007-12-31 20:34:00,1.65481,1.65531,1.65464,1.65512,124100000.0
2007-12-31 20:35:00,1.65541,1.65541,1.655,1.655,84000000.0
2007-12-31 20:36:00,1.65486,1.65523,1.65486,1.65486,56100000.0
2007-12-31 20:37:00,1.65517,1.65527,1.65497,1.65512,70399999.0
2007-12-31 20:38:00,1.65513,1.65513,1.6541,1.65443,53900000.0
2007-12-31 20:39:00,1.65433,1.65456,1.65385,1.65433,130900000.0
2007-12-31 20:40:00,1.65426,1.6546,1.65411,1.65441,56899999.0
2007-12-31 20:41:00,1.65433,1.65446,1.65409,1.65431,93900000.0
2007-12-31 20:42:00,1.65465,1.65488,1.65425,1.65469,68799999.0
2007-12-31 20:43:00,1.65482,1.65497,1.65409,1.65459,106799999.0
2007-12-31 20:44:00,1.65443,1.65457,1.65394,1.65457,329699999.0
2007-12-31 20:45:00,1.6544,1.65463,1.65405,1.65449,270000000.0
2007-12-31 20:46:00,1.65448,1.65467,1.65438,1.65438,100999999.0
2007-12-31 20:47:00,1.6546,1.65494,1.65431,1.65488,49500000.0
2007-12-31 20:48:00,1.65478,1.65516,1.65429,1.65502,51200000.0
2007-12-31 20:49:00,1.6547,1.65499,1.65433,1.65462,128099999.0
2007-12-31 20:50:00,1.6544,1.65506,1.6544,1.65483,97700000.0
2007-12-31 20:51:00,1.65464,1.65464,1.65442,1.65445,65900000.0
2007-12-31 20:52:00,1.65478,1.65501,1.65458,1.65458,281499999.0
2007-12-31 20:53:00,1.65445,1.65517,1.65445,1.65486,70600000.0
2007-12-31 20:54:00,1.65439,1.65484,1.65439,1.65484,69700000.0
2007-12-31 20:55:00,1.65477,1.6548,1.65435,1.65435,95499999.0
2007-12-31 20:56:00,1.65443,1.65485,1.65443,1.65482,49400000.0
2007-12-31 20:57:00,1.65482,1.65487,1.65459,1.65465,83399999.0
2007-12-31 20:58:00,1.6546,1.65491,1.65448,1.65476,28400000.0
2007-12-31 20:59:00,1.65463,1.65488,1.65445,1.65488,79600000.0
2007-12-31 21:00:00,1.65448,1.65472,1.65419,1.65462,80399999.0
2007-12-31 21:01:00,1.65469,1.65473,1.65424,1.65467,126699999.0
2007-12-31 21:02:00,1.65448,1.65466,1.65433,1.65433,54300000.0
2007-12-31 21:03:00,1.65414,1.65463,1.65373,1.65389,101800000.0
2007-12-31 21:04:00,1.65404,1.65459,1.65404,1.65441,62300000.0
2007-12-31 21:05:00,1.6545,1.6545,1.65371,1.65371,68299999.0
2007-12-31 21:06:00,1.65411,1.65426,1.65411,1.65426,37000000.0
2007-12-31 21:07:00,1.65451,1.655,1.65446,1.65454,101999999.0
2007-12-31 21:08:00,1.6543,1.65464,1.65423,1.65464,89000000.0
2007-12-31 21:09:00,1.6543,1.65457,1.65392,1.65455,113900000.0
2007-12-31 21:10:00,1.65399,1.65447,1.65399,1.65422,76099999.0
2007-12-31 21:11:00,1.65441,1.65461,1.65422,1.65452,111400000.0
2007-12-31 21:12:00,1.65421,1.65447,1.65421,1.6543,67200000.0
2007-12-31 21:13:00,1.6547,1.6547,1.65417,1.65417,45399999.0
2007-12-31 21:14:00,1.65378,1.6547,1.65378,1.65452,95300000.0
2007-12-31 21:15:00,1.65448,1.6546,1.65393,1.65426,73600000.0
2007-12-31 21:16:00,1.65388,1.65455,1.65388,1.65439,117299999.0
2007-12-31 21:17:00,1.65436,1.65448,1.65418,1.65418,40400000.0
2007-12-31 21:18:00,1.65405,1.65455,1.65405,1.65455,48100000.0
2007-12-31 21:19:00,1.65434,1.65461,1.65381,1.65431,100899999.0
2007-12-31 21:20:00,1.65409,1.65458,1.65395,1.65458,105999999.0
2007-12-31 21:21:00,1.65434,1.65441,1.65377,1.65391,64200000.0
2007-12-31 21:22:00,1.65421,1.65445,1.65396,1.6543,94600000.0
2007-12-31 21:23:00,1.65447,1.65447,1.65408,1.65442,12200000.0
2007-12-31 21:24:00,1.65419,1.65426,1.65392,1.65426,125199999.0
2007-12-31 21:25:00,1.65439,1.65451,1.65397,1.65405,23100000.0
2007-12-31 21:26:00,1.65371,1.65433,1.65371,1.65417,55600000.0
2007-12-31 21:27:00,1.65405,1.6544,1.65405,1.6544,28000000.0
2007-12-31 21:28:00,1.65433,1.65464,1.65421,1.65445,55400000.0
2007-12-31 21:29:00,1.65432,1.65432,1.65401,1.65401,22600000.0
2007-12-31 21:30:00,1.65309,1.65422,1.65309,1.65369,62600000.0
2007-12-31 21:31:00,1.6539,1.65429,1.65355,1.65424,108400000.0
2007-12-31 21:32:00,1.65376,1.65438,1.6537,1.65436,67000000.0
2007-12-31 21:33:00,1.6543,1.6543,1.65404,1.65415,31400000.0
2007-12-31 21:34:00,1.65418,1.65442,1.6538,1.65442,85700000.0
2007-12-31 21:35:00,1.6545,1.6545,1.65381,1.65433,92800000.0
2007-12-31 21:36:00,1.65429,1.65448,1.6539,1.65402,114300000.0
2007-12-31 21:37:00,1.65451,1.65461,1.65388,1.65388,77100000.0
2007-12-31 21:38:00,1.65422,1.65456,1.65422,1.65434,76000000.0
2007-12-31 21:39:00,1.65441,1.65441,1.65377,1.65395,86599999.0
2007-12-31 21:40:00,1.65383,1.65442,1.65383,1.65424,43700000.0
2007-12-31 21:41:00,1.65423,1.65457,1.65375,1.65437,44100000.0
2007-12-31 21:42:00,1.65403,1.65445,1.65384,1.65406,117300001.0
2007-12-31 21:43:00,1.654,1.65465,1.654,1.65455,82500000.0
2007-12-31 21:44:00,1.65462,1.6547,1.65441,1.6547,77500000.0
2007-12-31 21:45:00,1.6544,1.65474,1.65416,1.65416,115400000.0
2007-12-31 21:46:00,1.65441,1.65464,1.65421,1.65463,145900000.0
2007-12-31 21:47:00,1.65449,1.65453,1.65412,1.6543,62600000.0
2007-12-31 21:48:00,1.65397,1.65466,1.65397,1.65463,44000000.0
2007-12-31 21:49:00,1.65404,1.65445,1.65401,1.65427,82000001.0
2007-12-31 21:50:00,1.65429,1.65456,1.65411,1.65444,115500000.0
2007-12-31 21:51:00,1.65444,1.65457,1.65426,1.65456,40200000.0
2007-12-31 21:52:00,1.65428,1.65481,1.65428,1.65481,76000000.0
2007-12-31 21:53:00,1.65457,1.65469,1.65441,1.65469,68100000.0
2007-12-31 21:54:00,1.65438,1.65466,1.65438,1.6545,36200000.0
2007-12-31 21:55:00,1.65481,1.65485,1.65421,1.65485,94300000.0
2007-12-31 21:56:00,1.65434,1.65468,1.65434,1.65464,39900000.0
2007-12-31 21:57:00,1.65438,1.65459,1.65414,1.65437,115199999.0
2007-12-31 21:58:00,1.65425,1.65468,1.65425,1.65429,36100000.0
2007-12-31 21:59:00,1.65443,1.65462,1.65401,1.65449,69900000.0
2007-12-31 22:00:00,1.65437,1.65451,1.654,1.65428,62100000.0
2007-12-31 22:01:00,1.65439,1.65455,1.65408,1.65454,55000000.0
2007-12-31 22:02:00,1.65455,1.65468,1.65388,1.65434,113200000.0
2007-12-31 22:03:00,1.65439,1.65472,1.65426,1.6544,60200000.0
2007-12-31 22:04:00,1.65433,1.65437,1.65382,1.65382,64100000.0
2007-12-31 22:05:00,1.65419,1.65452,1.65398,1.65427,131199999.0
2007-12-31 22:06:00,1.65383,1.65425,1.65363,1.65394,111700000.0
2007-12-31 22:07:00,1.654,1.65443,1.65369,1.65443,52300000.0
2007-12-31 22:08:00,1.65383,1.65427,1.65376,1.65417,48100000.0
2007-12-31 22:09:00,1.65432,1.6544,1.65379,1.65379,71100000.0
2007-12-31 22:10:00,1.6541,1.6541,1.65395,1.65395,28100000.0
2007-12-31 22:11:00,1.65434,1.65434,1.65368,1.65416,78000000.0
2007-12-31 22:12:00,1.65389,1.65425,1.65386,1.65413,71500000.0
2007-12-31 22:13:00,1.65402,1.65402,1.65377,1.65393,100399999.0
2007-12-31 22:14:00,1.6538,1.65423,1.65369,1.65419,68900000.0
2007-12-31 22:15:00,1.65386,1.65397,1.65379,1.65379,19400000.0
2007-12-31 22:16:00,1.65381,1.65391,1.6535,1.6535,40500000.0
2007-12-31 22:17:00,1.65389,1.65401,1.65344,1.65401,66500000.0
2007-12-31 22:18:00,1.65401,1.65401,1.65373,1.65373,16900000.0
2007-12-31 22:19:00,1.65323,1.65364,1.65323,1.65364,38700000.0
2007-12-31 22:20:00,1.65315,1.65403,1.65315,1.65383,82600000.0
2007-12-31 22:21:00,1.65381,1.65387,1.65317,1.65317,117699998.0
2007-12-31 22:22:00,1.65306,1.65382,1.65306,1.65354,68100000.0
2007-12-31 22:23:00,1.65348,1.6536,1.653,1.6536,59699999.0
2007-12-31 22:24:00,1.65329,1.65363,1.65325,1.65351,108600000.0
2007-12-31 22:25:00,1.65349,1.65372,1.6533,1.65353,91299999.0
2007-12-31 22:26:00,1.65297,1.6536,1.65297,1.65329,76200000.0
2007-12-31 22:27:00,1.65345,1.65358,1.65335,1.6534,62300000.0
2007-12-31 22:28:00,1.65293,1.65358,1.65293,1.65355,60700000.0
2007-12-31 22:29:00,1.65285,1.653,1.65285,1.653,12100000.0
2007-12-31 22:30:00,1.65311,1.6536,1.65311,1.6536,90699999.0
2007-12-31 22:31:00,1.65364,1.6538,1.65327,1.65341,56900000.0
2007-12-31 22:32:00,1.65357,1.65357,1.65291,1.65335,48900000.0
2007-12-31 22:33:00,1.65309,1.65363,1.65309,1.6533,44100000.0
2007-12-31 22:34:00,1.65327,1.65362,1.65327,1.6535,62600000.0
2007-12-31 22:35:00,1.65346,1.65346,1.65291,1.65291,81799999.0
2007-12-31 22:36:00,1.65335,1.65356,1.65297,1.65297,40000000.0
2007-12-31 22:37:00,1.65333,1.65359,1.653,1.65359,77900000.0
2007-12-31 22:38:00,1.65285,1.65318,1.65285,1.65318,34500000.0
2007-12-31 22:39:00,1.65314,1.65358,1.653,1.65336,116899999.0
2007-12-31 22:40:00,1.65287,1.65341,1.65265,1.6534,76000000.0
2007-12-31 22:41:00,1.65348,1.6535,1.65301,1.65342,103099999.0
2007-12-31 22:42:00,1.65347,1.65375,1.65319,1.65326,86500001.0
2007-12-31 22:43:00,1.65368,1.6537,1.65342,1.6537,16100000.0
2007-12-31 22:44:00,1.65328,1.65343,1.65328,1.65334,53800000.0
2007-12-31 22:45:00,1.65369,1.6537,1.6536,1.6536,32900000.0
2007-12-31 22:46:00,1.65333,1.65374,1.65333,1.65354,34600000.0
2007-12-31 22:47:00,1.65362,1.65365,1.65317,1.65354,31000000.0
2007-12-31 22:48:00,1.65339,1.65362,1.65334,1.65334,91500000.0
2007-12-31 22:49:00,1.65334,1.6534,1.65334,1.6534,36000000.0
2007-12-31 22:50:00,1.65355,1.65355,1.65326,1.65342,77800000.0
2007-12-31 22:51:00,1.65368,1.65374,1.6533,1.6533,39600000.0
2007-12-31 22:52:00,1.65351,1.65379,1.65315,1.65315,111399998.0
2007-12-31 22:53:00,1.6537,1.65378,1.65334,1.6534,83200001.0
2007-12-31 22:54:00,1.65325,1.65368,1.65325,1.65343,82200000.0
2007-12-31 22:55:00,1.65364,1.65364,1.65307,1.65349,78400000.0
2007-12-31 22:56:00,1.65348,1.65354,1.65348,1.65354,24000000.0
2007-12-31 22:57:00,1.65373,1.65373,1.65346,1.6537,59400000.0
2007-12-31 22:58:00,1.65338,1.65387,1.65334,1.65363,49000000.0
2007-12-31 22:59:00,1.65333,1.65378,1.65333,1.65378,34600000.0
2007-12-31 23:00:00,1.65329,1.65365,1.65295,1.65337,104500000.0
2007-12-31 23:01:00,1.65323,1.65335,1.65304,1.65304,38500000.0
2007-12-31 23:02:00,1.65348,1.65374,1.65336,1.65374,57000000.0
2007-12-31 23:03:00,1.65365,1.65376,1.65354,1.65372,72399999.0
2007-12-31 23:04:00,1.65345,1.65345,1.65345,1.65345,8100000.0
2007-12-31 23:05:00,1.65342,1.65374,1.65335,1.65361,124199999.0
2007-12-31 23:06:00,1.6534,1.65364,1.65323,1.65323,36400000.0
2007-12-31 23:07:00,1.65355,1.65355,1.65344,1.65354,42500000.0
2007-12-31 23:08:00,1.65313,1.65353,1.65313,1.65353,64100000.0
2007-12-31 23:09:00,1.65375,1.65375,1.65373,1.65375,12300000.0
2007-12-31 23:10:00,1.65327,1.65353,1.65327,1.65344,63700000.0
2007-12-31 23:11:00,1.65336,1.65358,1.65306,1.65347,74800000.0
2007-12-31 23:12:00,1.65313,1.65368,1.65312,1.65368,53100000.0
2007-12-31 23:13:00,1.65352,1.65352,1.6535,1.6535,29600000.0
2007-12-31 23:14:00,1.65332,1.65376,1.65332,1.65376,29800000.0
2007-12-31 23:15:00,1.65339,1.65339,1.65336,1.65336,24000000.0
2007-12-31 23:16:00,1.65347,1.65364,1.65323,1.6534,56200000.0
2007-12-31 23:17:00,1.65332,1.65332,1.65322,1.6533,44100000.0
2007-12-31 23:18:00,1.65353,1.65357,1.65339,1.65343,89899999.0
2007-12-31 23:19:00,1.65338,1.65338,1.65327,1.65327,20000000.0
2007-12-31 23:20:00,1.65335,1.65348,1.65305,1.65335,46300000.0
2007-12-31 23:21:00,1.65365,1.65373,1.65317,1.65364,65100000.0
2007-12-31 23:22:00,1.6535,1.65379,1.6535,1.65356,43400000.0
2007-12-31 23:23:00,1.65369,1.65407,1.65351,1.65375,56900000.0
2007-12-31 23:24:00,1.65392,1.65392,1.65392,1.65392,4000000.0
2007-12-31 23:25:00,1.6536,1.65383,1.65345,1.65368,103800000.0
2007-12-31 23:26:00,1.65382,1.65419,1.65364,1.65378,104000000.0
2007-12-31 23:27:00,1.65376,1.65376,1.65352,1.6536,36000000.0
2007-12-31 23:28:00,1.65375,1.65408,1.65358,1.65358,69300000.0
2007-12-31 23:29:00,1.65365,1.65432,1.6533,1.65382,98799999.0
2007-12-31 23:30:00,1.6535,1.65358,1.65338,1.65345,119799999.0
2007-12-31 23:31:00,1.6537,1.65372,1.65351,1.65362,79300000.0
2007-12-31 23:32:00,1.65351,1.65363,1.65336,1.65343,52300000.0
2007-12-31 23:33:00,1.65338,1.6535,1.6532,1.65344,55300000.0
2007-12-31 23:34:00,1.65352,1.6537,1.65309,1.65309,72900000.0
2007-12-31 23:35:00,1.65378,1.65378,1.65348,1.65357,28100000.0
2007-12-31 23:36:00,1.65337,1.65365,1.65302,1.65365,32000000.0
2007-12-31 23:37:00,1.6534,1.65365,1.6534,1.65365,20000000.0
2007-12-31 23:38:00,1.6534,1.65368,1.6534,1.65357,60900000.0
2007-12-31 23:39:00,1.6537,1.65371,1.65322,1.65337,75400000.0
2007-12-31 23:40:00,1.65343,1.6536,1.65321,1.6535,100200000.0
2007-12-31 23:41:00,1.65358,1.65358,1.65306,1.65347,65899999.0
2007-12-31 23:42:00,1.65346,1.65365,1.65339,1.65339,62600000.0
2007-12-31 23:43:00,1.6535,1.6535,1.6532,1.6532,71600000.0
2007-12-31 23:44:00,1.65296,1.65369,1.65296,1.65365,68900000.0
2007-12-31 23:45:00,1.65361,1.6537,1.65354,1.6537,77700000.0
2007-12-31 23:46:00,1.6533,1.65345,1.6533,1.65345,47300000.0
2007-12-31 23:47:00,1.65349,1.65349,1.65346,1.65346,8100000.0
2007-12-31 23:48:00,1.65331,1.65367,1.65331,1.65367,56400000.0
2007-12-31 23:49:00,1.65299,1.65346,1.65299,1.65344,52199999.0
2007-12-31 23:50:00,1.65348,1.65364,1.65331,1.65336,61000000.0
2007-12-31 23:51:00,1.65303,1.65342,1.65287,1.65331,44000000.0
2007-12-31 23:52:00,1.65334,1.65365,1.65334,1.65365,53000000.0
2007-12-31 23:53:00,1.65342,1.65342,1.65311,1.65311,83299999.0
2007-12-31 23:54:00,1.65322,1.65359,1.65322,1.65359,33800000.0
2007-12-31 23:55:00,1.65359,1.65367,1.65325,1.65349,102400000.0
2007-12-31 23:56:00,1.653,1.6531,1.65275,1.65275,28600000.0
2007-12-31 23:57:00,1.65349,1.65349,1.65305,1.65305,53000000.0
2007-12-31 23:58:00,1.65331,1.65344,1.65316,1.65328,77800001.0
2007-12-31 23:59:00,1.65272,1.65349,1.65272,1.6532,116900000.0
2008-01-01 00:00:00,1.6531,1.65359,1.6531,1.65359,48899999.0
2008-01-01 00:01:00,1.65362,1.65369,1.65357,1.65358,48900000.0
2008-01-01 00:02:00,1.65328,1.65328,1.65305,1.65305,12000000.0
2008-01-01 00:03:00,1.65308,1.65322,1.65302,1.65313,25500000.0
2008-01-01 00:04:00,1.65215,1.65215,1.65215,1.65215,4000000.0
2008-01-01 00:05:00,1.65228,1.65256,1.65222,1.65256,33300000.0
2008-01-01 00:06:00,1.65265,1.65265,1.65245,1.65245,24799999.0
2008-01-01 00:07:00,1.65267,1.65279,1.65249,1.65255,40200000.0
2008-01-01 00:08:00,1.6525,1.6525,1.6525,1.6525,4000000.0
2008-01-01 00:09:00,1.65258,1.65271,1.65219,1.65271,54400000.0
2008-01-01 00:10:00,1.6521,1.65215,1.652,1.652,32900000.0
2008-01-01 00:11:00,1.65209,1.65223,1.65196,1.65222,61200000.0
2008-01-01 00:12:00,1.6525,1.6525,1.65203,1.6524,12000000.0
2008-01-01 00:13:00,1.65259,1.65259,1.6522,1.6522,37900000.0
2008-01-01 00:14:00,1.65322,1.65322,1.65322,1.65322,4000000.0
2008-01-01 00:15:00,1.65319,1.65319,1.65299,1.65299,34400000.0
2008-01-01 00:16:00,1.65325,1.65325,1.6531,1.65325,36100000.0
2008-01-01 00:17:00,1.65323,1.65323,1.65322,1.65322,28100000.0
2008-01-01 00:18:00,1.65332,1.65332,1.65285,1.65285,25700000.0
2008-01-01 00:19:00,1.65332,1.65332,1.65303,1.65322,80900000.0
2008-01-01 00:20:00,1.65345,1.65345,1.65298,1.6534,89000000.0
2008-01-01 00:21:00,1.65312,1.65322,1.65288,1.65318,53100000.0
2008-01-01 00:22:00,1.65285,1.65335,1.65285,1.65325,61799999.0
2008-01-01 00:23:00,1.65312,1.65333,1.65309,1.65309,39400000.0
2008-01-01 00:24:00,1.65235,1.65287,1.65235,1.65275,77800000.0
2008-01-01 00:25:00,1.65247,1.65263,1.65247,1.65263,30400000.0
2008-01-01 00:26:00,1.65265,1.65265,1.65223,1.65255,61100000.0
2008-01-01 00:27:00,1.65201,1.65254,1.65201,1.65243,73900000.0
2008-01-01 00:28:00,1.6525,1.6526,1.65247,1.6526,79400000.0
2008-01-01 00:29:00,1.65258,1.65262,1.65247,1.65247,76100000.0
2008-01-01 00:30:00,1.6526,1.6526,1.65235,1.65255,65900000.0
2008-01-01 00:31:00,1.65253,1.65269,1.65229,1.65263,83599999.0
2008-01-01 00:32:00,1.6529,1.6529,1.65285,1.65285,36000000.0
2008-01-01 00:33:00,1.653,1.65311,1.65281,1.65295,59900000.0
2008-01-01 00:34:00,1.6531,1.6531,1.6531,1.6531,100000.0
2008-01-01 00:35:00,1.65283,1.6529,1.65277,1.6529,37000000.0
2008-01-01 00:36:00,1.65285,1.65285,1.65265,1.65278,20100000.0
2008-01-01 00:37:00,1.65309,1.65309,1.65273,1.65273,101899999.0
2008-01-01 00:38:00,1.6529,1.6529,1.65267,1.65282,16200000.0
2008-01-01 00:39:00,1.65314,1.65314,1.65276,1.65276,66999999.0
2008-01-01 00:40:00,1.65305,1.65305,1.65282,1.653,44100000.0
2008-01-01 00:41:00,1.65296,1.6531,1.65269,1.65269,44300000.0
2008-01-01 00:42:00,1.65173,1.65173,1.65173,1.65173,15200000.0
2008-01-01 00:43:00,1.6524,1.65249,1.65193,1.65238,60900000.0
2008-01-01 00:44:00,1.6521,1.65218,1.6521,1.65218,24100000.0
2008-01-01 00:45:00,1.65215,1.65228,1.65212,1.65212,78500000.0
2008-01-01 00:46:00,1.6521,1.6521,1.65187,1.65203,50500000.0
2008-01-01 00:47:00,1.652,1.65227,1.65173,1.65209,72100000.0
2008-01-01 00:48:00,1.65215,1.65215,1.65175,1.65175,23200000.0
2008-01-01 00:49:00,1.65225,1.65225,1.65195,1.65224,48399999.0
2008-01-01 00:50:00,1.6519,1.65205,1.65175,1.65175,52000000.0
2008-01-01 00:51:00,1.65192,1.65204,1.65192,1.65204,24100000.0
2008-01-01 00:52:00,1.65215,1.65215,1.65215,1.65215,16000000.0
2008-01-01 00:53:00,1.65183,1.65205,1.65178,1.65178,81899999.0
2008-01-01 00:54:00,1.65223,1.65223,1.6518,1.652,60799999.0
2008-01-01 00:55:00,1.65211,1.6522,1.65171,1.65171,77799999.0
2008-01-01 00:56:00,1.6521,1.6521,1.652,1.652,30400000.0
2008-01-01 00:57:00,1.65212,1.65231,1.65205,1.65211,28000000.0
2008-01-01 00:58:00,1.65175,1.652,1.65175,1.6519,36200000.0
2008-01-01 00:59:00,1.65212,1.65213,1.65194,1.65213,103600000.0
2008-01-01 01:00:00,1.65215,1.65215,1.65175,1.6521,93999998.0
2008-01-01 01:01:00,1.65186,1.65226,1.65182,1.65226,89700000.0
2008-01-01 01:02:00,1.65215,1.65215,1.65205,1.65205,20000000.0
2008-01-01 01:03:00,1.65199,1.65203,1.65198,1.65198,46400000.0
2008-01-01 01:04:00,1.65218,1.65218,1.65207,1.65207,9600000.0
2008-01-01 01:05:00,1.65183,1.65223,1.65166,1.65223,94600000.0
2008-01-01 01:06:00,1.652,1.652,1.65175,1.652,48200001.0
2008-01-01 01:07:00,1.6518,1.65203,1.6518,1.65203,52100000.0
2008-01-01 01:08:00,1.65215,1.65215,1.65175,1.65175,68900000.0
2008-01-01 01:09:00,1.65184,1.65219,1.65182,1.65201,46899999.0
2008-01-01 01:10:00,1.65195,1.65203,1.65175,1.65175,47400000.0
2008-01-01 01:11:00,1.65187,1.65189,1.65139,1.65166,68000000.0
2008-01-01 01:12:00,1.652,1.652,1.652,1.652,100000.0
2008-01-01 01:13:00,1.65217,1.65219,1.65194,1.65207,49000000.0
2008-01-01 01:14:00,1.6522,1.6522,1.6518,1.6518,12100000.0
2008-01-01 01:15:00,1.65202,1.65206,1.65163,1.652,50700000.0
2008-01-01 01:16:00,1.6521,1.6521,1.65195,1.65195,23100000.0
2008-01-01 01:17:00,1.65202,1.65232,1.65202,1.65204,73000000.0
2008-01-01 01:18:00,1.65205,1.65218,1.65205,1.65218,22200000.0
2008-01-01 01:19:00,1.65185,1.65228,1.65185,1.65205,42400000.0
2008-01-01 01:20:00,1.652,1.6522,1.652,1.6522,59299999.0
2008-01-01 01:21:00,1.65154,1.65215,1.65149,1.65196,97100000.0
2008-01-01 01:22:00,1.65193,1.652,1.65175,1.65175,65600000.0
2008-01-01 01:23:00,1.65225,1.65225,1.65199,1.65199,46500000.0
2008-01-01 01:24:00,1.6521,1.6521,1.65173,1.65173,28000000.0
2008-01-01 01:25:00,1.65224,1.65224,1.65203,1.6522,74599999.0
2008-01-01 01:26:00,1.652,1.65215,1.652,1.65215,30500000.0
2008-01-01 01:27:00,1.65212,1.65224,1.65193,1.65198,48600000.0
2008-01-01 01:28:00,1.65205,1.65205,1.65205,1.65205,16000000.0
2008-01-01 01:29:00,1.65196,1.65218,1.65194,1.6521,84200000.0
2008-01-01 01:30:00,1.652,1.65213,1.652,1.65213,16800000.0
2008-01-01 01:31:00,1.65214,1.65239,1.65196,1.65215,35500000.0
2008-01-01 01:32:00,1.65195,1.65205,1.65195,1.65205,48199999.0
2008-01-01 01:33:00,1.65225,1.65226,1.65184,1.65223,133899997.0
2008-01-01 01:34:00,1.652,1.6521,1.65175,1.65175,51500000.0
2008-01-01 01:35:00,1.65182,1.6521,1.65182,1.65198,59599999.0
2008-01-01 01:36:00,1.65205,1.65205,1.65205,1.65205,8100000.0
2008-01-01 01:37:00,1.65197,1.65209,1.6517,1.65203,68500000.0
2008-01-01 01:38:00,1.65205,1.65205,1.65205,1.65205,4000000.0
2008-01-01 01:39:00,1.652,1.6522,1.65168,1.65195,89000000.0
2008-01-01 01:40:00,1.65205,1.65215,1.65195,1.65215,28199999.0
2008-01-01 01:41:00,1.65206,1.65227,1.65191,1.65205,64000000.0
2008-01-01 01:42:00,1.652,1.65207,1.652,1.652,40900000.0
2008-01-01 01:43:00,1.65197,1.65216,1.65178,1.65215,56200000.0
2008-01-01 01:44:00,1.65205,1.65205,1.65195,1.65195,8000000.0
2008-01-01 01:45:00,1.65207,1.65219,1.6519,1.65203,61700000.0
2008-01-01 01:46:00,1.65215,1.65215,1.652,1.652,15500000.0
2008-01-01 01:47:00,1.65216,1.6523,1.65168,1.65199,100900000.0
2008-01-01 01:48:00,1.65208,1.65208,1.65208,1.65208,200000.0
2008-01-01 01:49:00,1.65194,1.65199,1.6517,1.65173,48899999.0
2008-01-01 01:50:00,1.65203,1.6522,1.65163,1.65218,52000000.0
2008-01-01 01:51:00,1.65201,1.65215,1.65189,1.65206,99299999.0
2008-01-01 01:52:00,1.652,1.652,1.65165,1.652,32000000.0
2008-01-01 01:53:00,1.65203,1.65213,1.65189,1.65209,109799999.0
2008-01-01 01:54:00,1.65175,1.652,1.65175,1.652,12000000.0
2008-01-01 01:55:00,1.65218,1.65223,1.65211,1.65211,77100000.0
2008-01-01 01:56:00,1.65205,1.65205,1.652,1.652,17600000.0
2008-01-01 01:57:00,1.65208,1.65208,1.65197,1.65197,8000000.0
2008-01-01 01:58:00,1.65215,1.65215,1.65175,1.65205,36000000.0
2008-01-01 01:59:00,1.65204,1.65218,1.65204,1.65218,32000000.0
2008-01-01 02:00:00,1.652,1.65215,1.65163,1.65198,603799996.0
2008-01-01 02:01:00,1.65205,1.65213,1.6517,1.6517,212500000.0
2008-01-01 02:02:00,1.6521,1.6521,1.65185,1.652,437800000.0
2008-01-01 02:03:00,1.65197,1.65213,1.65168,1.65192,665299996.0
2008-01-01 02:04:00,1.65152,1.65168,1.6515,1.65158,598399999.0
2008-01-01 02:05:00,1.65171,1.6519,1.65145,1.65163,535100001.0
2008-01-01 02:06:00,1.6516,1.6517,1.65155,1.65155,187799999.0
2008-01-01 02:07:00,1.65149,1.65172,1.65127,1.65154,284799998.0
2008-01-01 02:08:00,1.65115,1.6515,1.65112,1.6515,230800000.0
2008-01-01 02:09:00,1.65149,1.65152,1.65141,1.65152,339600000.0
2008-01-01 02:10:00,1.65327,1.65345,1.65315,1.65327,447699998.0
2008-01-01 02:11:00,1.65333,1.65333,1.65275,1.65322,114800000.0
2008-01-01 02:12:00,1.65338,1.65338,1.65282,1.65292,337599997.0
2008-01-01 02:13:00,1.6532,1.65351,1.65317,1.65335,369299998.0
2008-01-01 02:14:00,1.65355,1.6536,1.65332,1.65345,116600000.0
2008-01-01 02:15:00,1.65317,1.65377,1.65317,1.65367,177200000.0
2008-01-01 02:16:00,1.65358,1.6536,1.65302,1.65302,379599999.0
2008-01-01 02:17:00,1.65312,1.65341,1.65309,1.65328,120800000.0
2008-01-01 02:18:00,1.65345,1.65345,1.65302,1.65345,37400000.0
2008-01-01 02:19:00,1.65358,1.65369,1.65342,1.65369,48100000.0
2008-01-01 02:20:00,1.65305,1.65358,1.65305,1.65345,65200000.0
2008-01-01 02:21:00,1.65344,1.65366,1.65322,1.65322,133300000.0
2008-01-01 02:22:00,1.6531,1.65352,1.6531,1.65345,58700000.0
2008-01-01 02:23:00,1.65279,1.65332,1.65279,1.65295,80900000.0
2008-01-01 02:24:00,1.65335,1.65335,1.65292,1.65292,55200000.0
2008-01-01 02:25:00,1.65349,1.6535,1.65313,1.65333,57700000.0
2008-01-01 02:26:00,1.65322,1.6536,1.65322,1.6533,87399999.0
2008-01-01 02:27:00,1.65364,1.6537,1.65335,1.65362,36100000.0
2008-01-01 02:28:00,1.65332,1.65345,1.65327,1.65332,73700000.0
2008-01-01 02:29:00,1.65307,1.65375,1.65307,1.65356,131599999.0
2008-01-01 02:30:00,1.65325,1.6533,1.65295,1.6533,234000000.0
2008-01-01 02:31:00,1.65335,1.65359,1.6533,1.6533,110799999.0
2008-01-01 02:32:00,1.65315,1.65332,1.65315,1.65325,171700000.0
2008-01-01 02:33:00,1.6531,1.65344,1.65281,1.65344,362000000.0
2008-01-01 02:34:00,1.6533,1.65335,1.65292,1.653,115799999.0
2008-01-01 02:35:00,1.65282,1.65341,1.65282,1.65333,115699999.0
2008-01-01 02:36:00,1.6535,1.65358,1.65302,1.65302,202100000.0
2008-01-01 02:37:00,1.65335,1.6536,1.65308,1.65355,486799999.0
2008-01-01 02:38:00,1.65302,1.65362,1.65302,1.65362,217700001.0
2008-01-01 02:39:00,1.6534,1.65364,1.65327,1.65343,329399998.0
2008-01-01 02:40:00,1.65325,1.65358,1.65325,1.65358,129800000.0
2008-01-01 02:41:00,1.65363,1.65378,1.65329,1.65365,303900000.0
2008-01-01 02:42:00,1.6534,1.65352,1.65315,1.6533,495699999.0
2008-01-01 02:43:00,1.65337,1.65366,1.65305,1.65347,625499999.0
2008-01-01 02:44:00,1.6531,1.6536,1.6531,1.6536,134400001.0
2008-01-01 02:45:00,1.65343,1.65353,1.65316,1.65334,176399997.0
2008-01-01 02:46:00,1.65243,1.65247,1.65225,1.65233,481499999.0
2008-01-01 02:47:00,1.65285,1.65291,1.65251,1.6526,760899994.0
2008-01-01 02:48:00,1.6524,1.65247,1.6523,1.6523,232000000.0
2008-01-01 02:49:00,1.65252,1.65252,1.65207,1.65241,284599998.0
2008-01-01 02:50:00,1.65248,1.65248,1.65205,1.65207,159199999.0
2008-01-01 02:51:00,1.65233,1.65233,1.65209,1.65213,59400000.0
2008-01-01 02:52:00,1.65215,1.65225,1.65175,1.65175,28000000.0
2008-01-01 02:53:00,1.65168,1.65212,1.65154,1.65186,85100000.0
2008-01-01 02:54:00,1.65205,1.6522,1.65195,1.65215,169499999.0
2008-01-01 02:55:00,1.65173,1.65232,1.65173,1.65226,215299999.0
2008-01-01 02:56:00,1.6521,1.6522,1.65175,1.65205,117100000.0
2008-01-01 02:57:00,1.65208,1.65212,1.65172,1.65187,92200000.0
2008-01-01 02:58:00,1.65218,1.65218,1.6516,1.65205,72400000.0
2008-01-01 02:59:00,1.65215,1.65247,1.65167,1.6522,61899999.0
2008-01-01 03:00:00,1.65183,1.65215,1.65183,1.65215,115599999.0
2008-01-01 03:01:00,1.65217,1.65217,1.65198,1.65213,127999999.0
2008-01-01 03:02:00,1.65205,1.6522,1.65175,1.652,977500000.0
2008-01-01 03:03:00,1.65205,1.65225,1.65172,1.65173,345200000.0
2008-01-01 03:04:00,1.65178,1.65223,1.65178,1.65195,208299998.0
2008-01-01 03:05:00,1.65174,1.65226,1.65174,1.65204,845399997.0
2008-01-01 03:06:00,1.65207,1.65218,1.652,1.6521,137699999.0
2008-01-01 03:07:00,1.65189,1.65206,1.65152,1.65202,341100000.0
2008-01-01 03:08:00,1.65205,1.65223,1.65165,1.65165,679199997.0
2008-01-01 03:09:00,1.65203,1.65224,1.65203,1.65216,212899998.0
2008-01-01 03:10:00,1.65193,1.65215,1.65155,1.6521,231900000.0
2008-01-01 03:11:00,1.6521,1.65221,1.65191,1.65214,450799999.0
2008-01-01 03:12:00,1.65205,1.65215,1.65165,1.65193,137299999.0
2008-01-01 03:13:00,1.65212,1.65214,1.65174,1.65195,34500000.0
2008-01-01 03:14:00,1.6522,1.6522,1.652,1.6521,56900000.0
2008-01-01 03:15:00,1.65196,1.65224,1.65188,1.65224,88899999.0
2008-01-01 03:16:00,1.65217,1.65229,1.65201,1.65203,101600000.0
2008-01-01 03:17:00,1.6521,1.6523,1.65196,1.65196,138700000.0
2008-01-01 03:18:00,1.65206,1.65222,1.65173,1.65194,122900000.0
2008-01-01 03:19:00,1.65206,1.65221,1.65171,1.65181,404399999.0
2008-01-01 03:20:00,1.65216,1.65226,1.65211,1.65215,55400000.0
2008-01-01 03:21:00,1.6521,1.65227,1.65202,1.65227,35300000.0
2008-01-01 03:22:00,1.65218,1.65234,1.65192,1.65214,80199999.0
2008-01-01 03:23:00,1.65209,1.65217,1.6518,1.65217,122200000.0
2008-01-01 03:24:00,1.65227,1.65227,1.65173,1.65196,123600000.0
2008-01-01 03:25:00,1.65216,1.6522,1.65171,1.65178,100199999.0
2008-01-01 03:26:00,1.65202,1.65217,1.65181,1.65205,188299999.0
2008-01-01 03:27:00,1.65223,1.65235,1.65204,1.65235,110700000.0
2008-01-01 03:28:00,1.65221,1.65239,1.65221,1.65226,65900000.0
2008-01-01 03:29:00,1.65153,1.65214,1.65153,1.65214,57200001.0
2008-01-01 03:30:00,1.6521,1.65224,1.65149,1.65154,147300000.0
2008-01-01 03:31:00,1.6521,1.65231,1.65174,1.65222,392499999.0
2008-01-01 03:32:00,1.65213,1.65217,1.65163,1.6518,264299999.0
2008-01-01 03:33:00,1.65186,1.65222,1.65186,1.65204,42699999.0
2008-01-01 03:34:00,1.65169,1.65212,1.65169,1.65203,79200000.0
2008-01-01 03:35:00,1.65213,1.65254,1.652,1.65228,67200000.0
2008-01-01 03:36:00,1.6521,1.65239,1.65187,1.65224,46700000.0
2008-01-01 03:37:00,1.6522,1.65238,1.65202,1.65238,62100000.0
2008-01-01 03:38:00,1.6523,1.6523,1.652,1.65203,116500000.0
2008-01-01 03:39:00,1.65213,1.65213,1.65162,1.6521,77200000.0
2008-01-01 03:40:00,1.65218,1.65231,1.65183,1.6519,145200000.0
2008-01-01 03:41:00,1.65228,1.65228,1.65145,1.65198,128100000.0
2008-01-01 03:42:00,1.65213,1.65234,1.65183,1.65205,188299996.0
2008-01-01 03:43:00,1.65207,1.65228,1.65181,1.65226,248199997.0
2008-01-01 03:44:00,1.65216,1.65231,1.65185,1.65204,227899999.0
2008-01-01 03:45:00,1.65187,1.65229,1.65187,1.6522,70400000.0
2008-01-01 03:46:00,1.65206,1.65227,1.65171,1.65215,93600001.0
2008-01-01 03:47:00,1.65222,1.65222,1.65205,1.65205,108200000.0
2008-01-01 03:48:00,1.65224,1.65224,1.65202,1.65212,131199999.0
2008-01-01 03:49:00,1.65211,1.65235,1.65177,1.65206,79800000.0
2008-01-01 03:50:00,1.65202,1.65221,1.65196,1.65197,56000000.0
2008-01-01 03:51:00,1.65229,1.65229,1.65186,1.65186,375699997.0
2008-01-01 03:52:00,1.65205,1.65238,1.65166,1.65223,125299998.0
2008-01-01 03:53:00,1.65238,1.65238,1.65209,1.65224,74600000.0
2008-01-01 03:54:00,1.65212,1.65221,1.65178,1.65213,80400000.0
2008-01-01 03:55:00,1.65188,1.65217,1.65188,1.65217,19800000.0
2008-01-01 03:56:00,1.65217,1.65224,1.65206,1.65207,39700000.0
2008-01-01 03:57:00,1.65228,1.65228,1.65221,1.65228,34900000.0
2008-01-01 03:58:00,1.65225,1.65233,1.65208,1.65233,50700000.0
2008-01-01 03:59:00,1.65226,1.65234,1.65202,1.65234,46100000.0
2008-01-01 04:00:00,1.65193,1.65221,1.65187,1.65221,35299999.0
2008-01-01 04:01:00,1.65213,1.65232,1.65209,1.65232,46500000.0
2008-01-01 04:02:00,1.65228,1.65254,1.652,1.652,48800000.0
2008-01-01 04:03:00,1.65208,1.65234,1.65195,1.65209,88600000.0
2008-01-01 04:04:00,1.65213,1.65229,1.65184,1.65206,37700000.0
2008-01-01 04:05:00,1.6521,1.65217,1.65201,1.65207,79400000.0
2008-01-01 04:06:00,1.65202,1.6523,1.65202,1.65212,83800000.0
2008-01-01 04:07:00,1.6521,1.65219,1.65187,1.65206,56900000.0
2008-01-01 04:08:00,1.652,1.65229,1.65184,1.65229,83400000.0
2008-01-01 04:09:00,1.65216,1.65225,1.65175,1.65205,108299999.0
2008-01-01 04:10:00,1.65209,1.65217,1.65191,1.65211,93000000.0
2008-01-01 04:11:00,1.65208,1.65221,1.65172,1.65215,60900001.0
2008-01-01 04:12:00,1.6521,1.65224,1.65185,1.65215,52900000.0
2008-01-01 04:13:00,1.65208,1.65227,1.65176,1.65213,37000000.0
2008-01-01 04:14:00,1.65175,1.65208,1.65175,1.65206,32799999.0
2008-01-01 04:15:00,1.65232,1.65232,1.6521,1.6521,41200000.0
2008-01-01 04:16:00,1.6521,1.65223,1.65196,1.65215,40200000.0
2008-01-01 04:17:00,1.65202,1.65224,1.65193,1.65214,120099999.0
2008-01-01 04:18:00,1.65218,1.65228,1.65198,1.65198,53600000.0
2008-01-01 04:19:00,1.65216,1.6522,1.65171,1.65215,77699999.0
2008-01-01 04:20:00,1.65205,1.65227,1.65197,1.65202,61900000.0
2008-01-01 04:21:00,1.65214,1.6523,1.65189,1.65222,24100000.0
2008-01-01 04:22:00,1.6522,1.65224,1.65216,1.65223,92100000.0
2008-01-01 04:23:00,1.6522,1.65227,1.65202,1.65227,83200000.0
2008-01-01 04:24:00,1.65223,1.65223,1.65174,1.65198,96400000.0
2008-01-01 04:25:00,1.65223,1.65248,1.65188,1.65188,86599998.0
2008-01-01 04:26:00,1.65214,1.65214,1.65189,1.65189,34500000.0
2008-01-01 04:27:00,1.65192,1.65228,1.65186,1.65216,96399998.0
2008-01-01 04:28:00,1.65194,1.65228,1.65186,1.6522,121199999.0
2008-01-01 04:29:00,1.65218,1.65218,1.65185,1.652,97500000.0
2008-01-01 04:30:00,1.65211,1.65228,1.65185,1.65185,94099999.0
2008-01-01 04:31:00,1.65182,1.65223,1.65182,1.65204,73600000.0
2008-01-01 04:32:00,1.65212,1.65232,1.65196,1.65212,69100000.0
2008-01-01 04:33:00,1.65204,1.65216,1.65185,1.65201,56000000.0
2008-01-01 04:34:00,1.65228,1.65228,1.652,1.652,89200000.0
2008-01-01 04:35:00,1.65202,1.65224,1.65189,1.65214,65600000.0
2008-01-01 04:36:00,1.6523,1.6524,1.652,1.65231,65799999.0
2008-01-01 04:37:00,1.6521,1.65216,1.6521,1.65213,102700001.0
2008-01-01 04:38:00,1.65211,1.65229,1.65204,1.65205,87199999.0
2008-01-01 04:39:00,1.65223,1.6523,1.65192,1.65217,60000000.0
2008-01-01 04:40:00,1.65228,1.65235,1.65212,1.65225,56100000.0
2008-01-01 04:41:00,1.65217,1.65229,1.65199,1.65217,67599999.0
2008-01-01 04:42:00,1.65183,1.65224,1.65179,1.65212,48200000.0
2008-01-01 04:43:00,1.65196,1.65221,1.65189,1.65189,39300000.0
2008-01-01 04:44:00,1.65172,1.65229,1.65172,1.65206,49899999.0
2008-01-01 04:45:00,1.65221,1.65224,1.65211,1.65214,51700000.0
2008-01-01 04:46:00,1.65197,1.65219,1.65197,1.65219,45800001.0
2008-01-01 04:47:00,1.65213,1.65223,1.65183,1.65183,39700000.0
2008-01-01 04:48:00,1.65223,1.65232,1.65201,1.65201,47400000.0
2008-01-01 04:49:00,1.65227,1.65227,1.65206,1.65206,57300000.0
2008-01-01 04:50:00,1.65218,1.65218,1.65183,1.65218,47099999.0
2008-01-01 04:51:00,1.65208,1.6522,1.65185,1.6522,44000000.0
2008-01-01 04:52:00,1.6522,1.65224,1.65203,1.65224,45700000.0
2008-01-01 04:53:00,1.65213,1.65221,1.65191,1.65203,75000000.0
2008-01-01 04:54:00,1.65219,1.65221,1.65204,1.65204,47599999.0
2008-01-01 04:55:00,1.65209,1.65214,1.6519,1.65214,48100000.0
2008-01-01 04:56:00,1.65232,1.65232,1.65204,1.65204,48899999.0
2008-01-01 04:57:00,1.65186,1.65217,1.65186,1.6521,68100000.0
2008-01-01 04:58:00,1.65214,1.6523,1.65214,1.65218,29300000.0
2008-01-01 04:59:00,1.65187,1.6521,1.65178,1.65178,28200000.0
2008-01-01 05:00:00,1.65218,1.65227,1.65218,1.65227,12500000.0
2008-01-01 05:01:00,1.65205,1.65213,1.65165,1.65165,90700000.0
2008-01-01 05:02:00,1.65224,1.65238,1.65175,1.6519,121299999.0
2008-01-01 05:03:00,1.65216,1.65235,1.65188,1.65226,98700000.0
2008-01-01 05:04:00,1.65212,1.65225,1.6519,1.6519,63000000.0
2008-01-01 05:05:00,1.65214,1.65229,1.65187,1.65205,28600000.0
2008-01-01 05:06:00,1.65229,1.65233,1.65208,1.65221,54600000.0
2008-01-01 05:07:00,1.65186,1.65228,1.65186,1.65228,47399999.0
2008-01-01 05:08:00,1.65184,1.65219,1.65184,1.65215,67500000.0
2008-01-01 05:09:00,1.65196,1.65233,1.65169,1.65228,73100000.0
2008-01-01 05:10:00,1.65202,1.65221,1.65182,1.65213,91399999.0
2008-01-01 05:11:00,1.65237,1.65237,1.65179,1.65188,81700000.0
2008-01-01 05:12:00,1.65228,1.65228,1.65217,1.65217,36000000.0
2008-01-01 05:13:00,1.65216,1.65236,1.6521,1.65213,62400000.0
2008-01-01 05:14:00,1.65208,1.65219,1.6518,1.65217,117899999.0
2008-01-01 05:15:00,1.65208,1.6523,1.65204,1.6523,87400000.0
2008-01-01 05:16:00,1.65219,1.65222,1.65203,1.65209,72100000.0
2008-01-01 05:17:00,1.65187,1.65236,1.65187,1.65215,101800000.0
2008-01-01 05:18:00,1.65196,1.65228,1.65196,1.65228,76200000.0
2008-01-01 05:19:00,1.65211,1.65236,1.65193,1.65226,68699999.0
2008-01-01 05:20:00,1.65193,1.65223,1.6517,1.65207,91500000.0
2008-01-01 05:21:00,1.65227,1.6523,1.65178,1.65205,71799998.0
2008-01-01 05:22:00,1.65212,1.65234,1.65193,1.65196,110599999.0
2008-01-01 05:23:00,1.6522,1.65233,1.65196,1.65221,76400000.0
2008-01-01 05:24:00,1.65185,1.65219,1.6517,1.65207,106500000.0
2008-01-01 05:25:00,1.65203,1.65216,1.65183,1.65212,58400000.0
2008-01-01 05:26:00,1.65198,1.6522,1.65198,1.6522,32799999.0
2008-01-01 05:27:00,1.65201,1.65251,1.65201,1.65223,32700000.0
2008-01-01 05:28:00,1.65205,1.65212,1.65205,1.65212,67699999.0
2008-01-01 05:29:00,1.65219,1.65226,1.65219,1.65226,24000000.0
2008-01-01 05:30:00,1.65214,1.65214,1.65174,1.65208,86399998.0
2008-01-01 05:31:00,1.65226,1.65226,1.65204,1.65223,46500000.0
2008-01-01 05:32:00,1.6526,1.6526,1.6526,1.6526,20900000.0
2008-01-01 05:33:00,1.65267,1.65279,1.6526,1.65273,40300000.0
2008-01-01 05:34:00,1.65275,1.6528,1.6526,1.6526,64100000.0
2008-01-01 05:35:00,1.65263,1.65277,1.65236,1.65268,85600000.0
2008-01-01 05:36:00,1.6526,1.65275,1.6526,1.65265,79700000.0
2008-01-01 05:37:00,1.6528,1.65287,1.65242,1.6528,76100000.0
2008-01-01 05:38:00,1.6526,1.65278,1.6526,1.6527,33000000.0
2008-01-01 05:39:00,1.65262,1.65266,1.65259,1.65265,53799999.0
2008-01-01 05:40:00,1.65267,1.65278,1.65235,1.6526,28200000.0
2008-01-01 05:41:00,1.65275,1.65275,1.65252,1.65273,51600000.0
2008-01-01 05:42:00,1.65265,1.65265,1.65265,1.65265,19800001.0
2008-01-01 05:43:00,1.65266,1.65266,1.65232,1.65263,120400000.0
2008-01-01 05:44:00,1.6525,1.65278,1.65245,1.65272,44200000.0
2008-01-01 05:45:00,1.65264,1.65264,1.6523,1.65262,48500000.0
2008-01-01 05:46:00,1.65278,1.65278,1.6526,1.6526,28300000.0
2008-01-01 05:47:00,1.65271,1.65271,1.65251,1.65251,72899999.0
2008-01-01 05:48:00,1.653,1.653,1.65282,1.65282,28000000.0
2008-01-01 05:49:00,1.65239,1.65304,1.65239,1.65304,85100000.0
2008-01-01 05:50:00,1.653,1.653,1.65287,1.65287,34500000.0
2008-01-01 05:51:00,1.65279,1.65305,1.65256,1.65289,81800000.0
2008-01-01 05:52:00,1.65265,1.65278,1.6525,1.6525,78200000.0
2008-01-01 05:53:00,1.65249,1.65285,1.6524,1.6524,94600000.0
2008-01-01 05:54:00,1.65233,1.65275,1.6522,1.6526,59400000.0
2008-01-01 05:55:00,1.65268,1.65268,1.65227,1.65227,54500000.0
2008-01-01 05:56:00,1.65267,1.65275,1.65238,1.65238,12300000.0
2008-01-01 05:57:00,1.65293,1.65299,1.65248,1.65265,40700000.0
2008-01-01 05:58:00,1.65296,1.65306,1.65296,1.65306,48000000.0
2008-01-01 05:59:00,1.65336,1.65336,1.65292,1.65335,59100000.0
2008-01-01 06:00:00,1.6536,1.6536,1.6536,1.6536,12000000.0
2008-01-01 06:01:00,1.65305,1.65337,1.65305,1.65333,63200000.0
2008-01-01 06:02:00,1.65275,1.65275,1.65275,1.65275,13000000.0
2008-01-01 06:03:00,1.65278,1.65298,1.65264,1.65264,31700000.0
2008-01-01 06:04:00,1.6526,1.6526,1.65253,1.65258,36900000.0
2008-01-01 06:05:00,1.65283,1.65289,1.65271,1.65271,14800000.0
2008-01-01 06:06:00,1.65265,1.6527,1.65253,1.6527,72900000.0
2008-01-01 06:07:00,1.65261,1.6527,1.65231,1.65253,39400000.0
2008-01-01 06:08:00,1.65235,1.65275,1.65235,1.65275,25600000.0
2008-01-01 06:09:00,1.65277,1.65282,1.65275,1.65275,31200000.0
2008-01-01 06:10:00,1.6526,1.65278,1.6526,1.6527,44700000.0
2008-01-01 06:11:00,1.65278,1.65278,1.65249,1.65262,67300000.0
2008-01-01 06:12:00,1.65272,1.65275,1.6527,1.6527,20500000.0
2008-01-01 06:13:00,1.6524,1.65263,1.6524,1.65263,65799999.0
2008-01-01 06:14:00,1.65253,1.6527,1.65253,1.6527,28000000.0
2008-01-01 06:15:00,1.65247,1.65263,1.65247,1.65263,17100000.0
2008-01-01 06:16:00,1.65265,1.65278,1.65265,1.6527,52800000.0
2008-01-01 06:17:00,1.65269,1.65275,1.65234,1.65234,56300000.0
2008-01-01 06:18:00,1.6526,1.65275,1.6526,1.65265,41000000.0
2008-01-01 06:19:00,1.65256,1.65272,1.65244,1.65262,58600000.0
2008-01-01 06:20:00,1.6526,1.65272,1.6526,1.65265,17800000.0
2008-01-01 06:21:00,1.65261,1.65281,1.65255,1.6526,77900000.0
2008-01-01 06:22:00,1.65265,1.6528,1.65265,1.6528,34500000.0
2008-01-01 06:23:00,1.65268,1.65271,1.65258,1.65264,44100000.0
2008-01-01 06:24:00,1.65278,1.65278,1.65233,1.6526,50600000.0
2008-01-01 06:25:00,1.65278,1.6528,1.65248,1.65268,35399999.0
2008-01-01 06:26:00,1.65282,1.65282,1.65235,1.65265,24900000.0
2008-01-01 06:27:00,1.6526,1.65271,1.65258,1.65258,35300000.0
2008-01-01 06:28:00,1.65233,1.6527,1.65233,1.65265,7600000.0
2008-01-01 06:29:00,1.65277,1.65284,1.65257,1.65257,33900000.0
2008-01-01 06:30:00,1.6528,1.6528,1.6526,1.6527,69899999.0
2008-01-01 06:31:00,1.65197,1.65247,1.65197,1.65242,44300000.0
2008-01-01 06:32:00,1.65265,1.65265,1.65235,1.65235,33800000.0
2008-01-01 06:33:00,1.65277,1.65288,1.65255,1.65288,78599999.0
2008-01-01 06:34:00,1.65223,1.65275,1.65223,1.6527,54300000.0
2008-01-01 06:35:00,1.65266,1.65274,1.65266,1.65268,32100000.0
2008-01-01 06:36:00,1.6523,1.65263,1.6523,1.6525,46300000.0
2008-01-01 06:37:00,1.65252,1.65272,1.65231,1.6527,50500000.0
2008-01-01 06:38:00,1.65235,1.65265,1.65235,1.65265,80099999.0
2008-01-01 06:39:00,1.65234,1.65276,1.65234,1.6526,108200000.0
2008-01-01 06:40:00,1.65265,1.65265,1.65235,1.65235,41600000.0
2008-01-01 06:41:00,1.65278,1.65278,1.65241,1.65275,57100000.0
2008-01-01 06:42:00,1.65275,1.65275,1.65223,1.65233,103500000.0
2008-01-01 06:43:00,1.65246,1.65262,1.65246,1.65257,10600000.0
2008-01-01 06:44:00,1.65263,1.65295,1.65263,1.6529,9300000.0
2008-01-01 06:45:00,1.653,1.65313,1.65265,1.65313,42700000.0
2008-01-01 06:46:00,1.65298,1.65302,1.65287,1.6529,42400000.0
2008-01-01 06:47:00,1.65276,1.65301,1.65276,1.65297,67400000.0
2008-01-01 06:48:00,1.65307,1.65307,1.65295,1.65307,76000000.0
2008-01-01 06:49:00,1.65298,1.65298,1.65242,1.65277,53900000.0
2008-01-01 06:50:00,1.65275,1.65292,1.65267,1.65267,53000000.0
2008-01-01 06:51:00,1.65292,1.65298,1.65258,1.65293,83800000.0
2008-01-01 06:52:00,1.6529,1.65295,1.6528,1.65295,56199999.0
2008-01-01 06:53:00,1.65303,1.65303,1.65264,1.65264,63499999.0
2008-01-01 06:54:00,1.653,1.6532,1.65265,1.65285,58399999.0
2008-01-01 06:55:00,1.65248,1.65292,1.65248,1.65284,45300000.0
2008-01-01 06:56:00,1.6531,1.65315,1.65295,1.65295,32000000.0
2008-01-01 06:57:00,1.65298,1.65309,1.65267,1.65309,24100000.0
2008-01-01 06:58:00,1.653,1.65318,1.653,1.6531,28800000.0
2008-01-01 06:59:00,1.65313,1.6533,1.65313,1.65318,50000000.0
2008-01-01 07:00:00,1.6531,1.6531,1.65275,1.653,20000000.0
2008-01-01 07:01:00,1.65255,1.65305,1.65255,1.65298,49000000.0
2008-01-01 07:02:00,1.65295,1.65295,1.65287,1.65295,59700000.0
2008-01-01 07:03:00,1.65291,1.65308,1.65274,1.65301,51300000.0
2008-01-01 07:04:00,1.65295,1.6531,1.65295,1.65305,61100000.0
2008-01-01 07:05:00,1.6526,1.6527,1.6526,1.6527,55500000.0
2008-01-01 07:06:00,1.65238,1.65238,1.65213,1.65213,25600000.0
2008-01-01 07:07:00,1.65221,1.65234,1.65221,1.65234,42700000.0
2008-01-01 07:08:00,1.65233,1.65233,1.65215,1.65215,4900000.0
2008-01-01 07:09:00,1.6525,1.6525,1.6525,1.6525,20100000.0
2008-01-01 07:10:00,1.6521,1.65213,1.65203,1.65203,32600000.0
2008-01-01 07:11:00,1.65216,1.65232,1.65169,1.65213,118799998.0
2008-01-01 07:12:00,1.65282,1.65307,1.65282,1.65307,64999999.0
2008-01-01 07:13:00,1.6527,1.65282,1.65256,1.65256,83599999.0
2008-01-01 07:14:00,1.65295,1.65295,1.6529,1.6529,40800000.0
2008-01-01 07:15:00,1.65302,1.65302,1.65255,1.65286,39600000.0
2008-01-01 07:16:00,1.65295,1.65295,1.6529,1.65295,38400000.0
2008-01-01 07:17:00,1.6531,1.6531,1.65255,1.65292,108400000.0
2008-01-01 07:18:00,1.65285,1.65295,1.6527,1.65295,20000000.0
2008-01-01 07:19:00,1.65254,1.65309,1.65254,1.65306,114699999.0
2008-01-01 07:20:00,1.65305,1.65305,1.65305,1.65305,8000000.0
2008-01-01 07:21:00,1.65288,1.65293,1.65241,1.65284,45300000.0
2008-01-01 07:22:00,1.6529,1.653,1.6529,1.653,50600000.0
2008-01-01 07:23:00,1.65282,1.653,1.6526,1.6526,38500000.0
2008-01-01 07:24:00,1.6525,1.65308,1.6525,1.65265,93800001.0
2008-01-01 07:25:00,1.65262,1.65295,1.65262,1.65295,35200001.0
2008-01-01 07:26:00,1.65285,1.653,1.65285,1.6529,19500000.0
2008-01-01 07:27:00,1.65258,1.65297,1.65247,1.65287,87100000.0
2008-01-01 07:28:00,1.653,1.653,1.65253,1.6527,68100000.0
2008-01-01 07:29:00,1.65277,1.65291,1.65263,1.65284,60400000.0
2008-01-01 07:30:00,1.65295,1.653,1.65295,1.653,24900000.0
2008-01-01 07:31:00,1.65304,1.65304,1.65239,1.65257,41100000.0
2008-01-01 07:32:00,1.6529,1.6529,1.6529,1.6529,32000000.0
2008-01-01 07:33:00,1.65255,1.65302,1.65251,1.65283,39600000.0
2008-01-01 07:34:00,1.653,1.65305,1.65253,1.65253,85800000.0
2008-01-01 07:35:00,1.65301,1.65312,1.65269,1.65282,82000001.0
2008-01-01 07:36:00,1.6529,1.65298,1.6529,1.65298,8300000.0
2008-01-01 07:37:00,1.65293,1.65312,1.65241,1.65241,98100000.0
2008-01-01 07:38:00,1.65308,1.65308,1.65272,1.65295,93199999.0
2008-01-01 07:39:00,1.6532,1.6532,1.65312,1.65312,12000000.0
2008-01-01 07:40:00,1.6531,1.6531,1.65267,1.65267,24100000.0
2008-01-01 07:41:00,1.65302,1.65302,1.65289,1.65289,46000001.0
2008-01-01 07:42:00,1.65285,1.653,1.65278,1.65278,69999999.0
2008-01-01 07:43:00,1.653,1.65306,1.65277,1.65306,68400000.0
2008-01-01 07:44:00,1.65305,1.65305,1.65298,1.65298,27400001.0
2008-01-01 07:45:00,1.65291,1.65302,1.65263,1.65283,85800000.0
2008-01-01 07:46:00,1.65285,1.65285,1.65285,1.65285,20000000.0
2008-01-01 07:47:00,1.65315,1.65315,1.65294,1.65303,39300000.0
2008-01-01 07:48:00,1.65295,1.65307,1.6528,1.65307,70500000.0
2008-01-01 07:49:00,1.65298,1.65298,1.65269,1.6529,40999999.0
2008-01-01 07:50:00,1.65295,1.65298,1.6529,1.6529,36000000.0
2008-01-01 07:51:00,1.65274,1.65281,1.65274,1.65281,20000000.0
2008-01-01 07:52:00,1.65265,1.65292,1.65265,1.65292,25600000.0
2008-01-01 07:53:00,1.65301,1.65325,1.65276,1.65276,45999999.0
2008-01-01 07:54:00,1.653,1.65305,1.65255,1.65255,93000000.0
2008-01-01 07:55:00,1.65275,1.65316,1.65275,1.65286,80700000.0
2008-01-01 07:56:00,1.65295,1.65305,1.6529,1.6529,48000000.0
2008-01-01 07:57:00,1.65288,1.65306,1.65282,1.65306,54700000.0
2008-01-01 07:58:00,1.6529,1.65298,1.65265,1.65298,32000000.0
2008-01-01 07:59:00,1.6525,1.65288,1.65228,1.65288,37600000.0
2008-01-01 08:00:00,1.65245,1.65255,1.6524,1.65243,40400000.0
2008-01-01 08:01:00,1.65243,1.65243,1.65198,1.65235,67899999.0
2008-01-01 08:02:00,1.65203,1.65245,1.65203,1.65238,36100001.0
2008-01-01 08:03:00,1.6525,1.65256,1.65203,1.65238,34700000.0
2008-01-01 08:04:00,1.6524,1.6525,1.6523,1.6523,51100000.0
2008-01-01 08:05:00,1.65239,1.65263,1.65212,1.65236,70800000.0
2008-01-01 08:06:00,1.65255,1.65258,1.6523,1.65245,96400000.0
2008-01-01 08:07:00,1.6523,1.65265,1.65215,1.65245,54600000.0
2008-01-01 08:08:00,1.65325,1.6534,1.65325,1.6534,26400000.0
2008-01-01 08:09:00,1.65322,1.65331,1.65299,1.65303,52000000.0
2008-01-01 08:10:00,1.65335,1.65345,1.6532,1.65345,25499999.0
2008-01-01 08:11:00,1.65347,1.65359,1.65331,1.65351,131799999.0
2008-01-01 08:12:00,1.65238,1.6525,1.65235,1.65245,43499999.0
2008-01-01 08:13:00,1.65248,1.65309,1.65248,1.65292,98500000.0
2008-01-01 08:14:00,1.6534,1.6534,1.6534,1.6534,7400000.0
2008-01-01 08:15:00,1.65311,1.65347,1.65307,1.65307,38700000.0
2008-01-01 08:16:00,1.65342,1.65345,1.6531,1.65345,28100000.0
2008-01-01 08:17:00,1.65336,1.65341,1.65304,1.65339,49600000.0
2008-01-01 08:18:00,1.6534,1.6534,1.65305,1.6533,12100000.0
2008-01-01 08:19:00,1.65321,1.65358,1.65293,1.65358,72499999.0
2008-01-01 08:20:00,1.65345,1.6535,1.65292,1.6532,56200000.0
2008-01-01 08:21:00,1.65317,1.65322,1.65281,1.65281,31399999.0
2008-01-01 08:22:00,1.65235,1.65235,1.65225,1.65235,20000000.0
2008-01-01 08:23:00,1.6527,1.65273,1.65254,1.65263,52100000.0
2008-01-01 08:24:00,1.65225,1.65245,1.65225,1.6523,29400000.0
2008-01-01 08:25:00,1.65242,1.65252,1.65232,1.65243,65599999.0
2008-01-01 08:26:00,1.6523,1.65235,1.6523,1.65235,8600000.0
2008-01-01 08:27:00,1.65241,1.65261,1.65222,1.6524,91500000.0
2008-01-01 08:28:00,1.6523,1.6524,1.6523,1.6523,54400000.0
2008-01-01 08:29:00,1.65241,1.65252,1.65188,1.65212,90700000.0
2008-01-01 08:30:00,1.65335,1.65345,1.65307,1.6533,83200000.0
2008-01-01 08:31:00,1.65291,1.65311,1.65277,1.65306,60899999.0
2008-01-01 08:32:00,1.65235,1.65245,1.65195,1.65245,85699999.0
2008-01-01 08:33:00,1.65255,1.65256,1.65223,1.65256,61900001.0
2008-01-01 08:34:00,1.6525,1.6525,1.65245,1.65245,8000000.0
2008-01-01 08:35:00,1.65234,1.6524,1.65233,1.65234,31300000.0
2008-01-01 08:36:00,1.65235,1.65258,1.65203,1.6524,45100000.0
2008-01-01 08:37:00,1.65244,1.65244,1.65202,1.65202,59200001.0
2008-01-01 08:38:00,1.65243,1.65243,1.6523,1.6523,26600000.0
2008-01-01 08:39:00,1.6522,1.6522,1.65185,1.65185,16000000.0
2008-01-01 08:40:00,1.65342,1.65347,1.65305,1.6533,57900000.0
2008-01-01 08:41:00,1.65293,1.653,1.65258,1.65258,60000000.0
2008-01-01 08:42:00,1.6525,1.6525,1.65235,1.65238,18300000.0
2008-01-01 08:43:00,1.65245,1.6525,1.65242,1.6525,20000000.0
2008-01-01 08:44:00,1.65248,1.6525,1.65205,1.6525,78499999.0
2008-01-01 08:45:00,1.65258,1.65258,1.65218,1.65255,32899999.0
2008-01-01 08:46:00,1.65225,1.6525,1.65225,1.6525,66600000.0
2008-01-01 08:47:00,1.65214,1.65225,1.65207,1.65215,69900000.0
2008-01-01 08:48:00,1.65228,1.65239,1.65215,1.65217,113300000.0
2008-01-01 08:49:00,1.65218,1.65233,1.652,1.652,52100000.0
2008-01-01 08:50:00,1.65221,1.65236,1.65203,1.65206,94800000.0
2008-01-01 08:51:00,1.65214,1.65233,1.65191,1.65225,29300000.0
2008-01-01 08:52:00,1.65219,1.65235,1.65177,1.65235,104000000.0
2008-01-01 08:53:00,1.65233,1.65233,1.65213,1.65215,52900000.0
2008-01-01 08:54:00,1.65229,1.65234,1.65192,1.65223,68100000.0
2008-01-01 08:55:00,1.65218,1.6522,1.65184,1.65184,52999999.0
2008-01-01 08:56:00,1.65214,1.65232,1.65195,1.65225,48100000.0
2008-01-01 08:57:00,1.65218,1.65218,1.65187,1.65218,55200000.0
2008-01-01 08:58:00,1.65197,1.65239,1.65187,1.65187,52000000.0
2008-01-01 08:59:00,1.65225,1.6523,1.65225,1.65227,41000000.0
2008-01-01 09:00:00,1.65515,1.65545,1.6551,1.65525,49699999.0
2008-01-01 09:01:00,1.65222,1.65222,1.65192,1.65197,83500000.0
2008-01-01 09:02:00,1.65217,1.6522,1.65166,1.65196,80799999.0
2008-01-01 09:03:00,1.65211,1.65228,1.65205,1.65205,60000000.0
2008-01-01 09:04:00,1.65215,1.65215,1.65183,1.6521,40799999.0
2008-01-01 09:05:00,1.65217,1.65237,1.65185,1.65185,47300000.0
2008-01-01 09:06:00,1.65223,1.65223,1.6521,1.65223,28500000.0
2008-01-01 09:07:00,1.65223,1.65232,1.65184,1.6522,49600000.0
2008-01-01 09:08:00,1.65225,1.65225,1.65215,1.65215,10400000.0
2008-01-01 09:09:00,1.65217,1.6523,1.65189,1.6523,64900000.0
2008-01-01 09:10:00,1.6521,1.65227,1.6521,1.6522,43300000.0
2008-01-01 09:11:00,1.65198,1.65219,1.65197,1.65213,108300000.0
2008-01-01 09:12:00,1.65258,1.65258,1.65225,1.65233,45600000.0
2008-01-01 09:13:00,1.65217,1.6525,1.65199,1.65248,21800000.0
2008-01-01 09:14:00,1.65298,1.65325,1.65298,1.65308,16000000.0
2008-01-01 09:15:00,1.65305,1.65315,1.65285,1.65285,42600000.0
2008-01-01 09:16:00,1.65282,1.65282,1.65282,1.65282,4000000.0
2008-01-01 09:17:00,1.65322,1.65322,1.65293,1.65293,42800000.0
2008-01-01 09:18:00,1.6525,1.6525,1.65207,1.65225,50800000.0
2008-01-01 09:19:00,1.65244,1.65256,1.65244,1.65246,89900000.0
2008-01-01 09:20:00,1.6526,1.6526,1.65235,1.65235,16000000.0
2008-01-01 09:21:00,1.65246,1.65266,1.65224,1.65242,101899999.0
2008-01-01 09:22:00,1.65292,1.65315,1.65292,1.65315,46500000.0
2008-01-01 09:23:00,1.6531,1.65315,1.65301,1.65315,76000000.0
2008-01-01 09:24:00,1.65305,1.65305,1.65285,1.65285,21100000.0
2008-01-01 09:25:00,1.65323,1.65323,1.65311,1.65311,50400000.0
2008-01-01 09:26:00,1.65315,1.65315,1.65275,1.65275,40000000.0
2008-01-01 09:27:00,1.65299,1.6531,1.65241,1.6531,107100000.0
2008-01-01 09:28:00,1.653,1.65305,1.65263,1.65292,61100000.0
2008-01-01 09:29:00,1.65319,1.65322,1.65309,1.65318,41000000.0
2008-01-01 09:30:00,1.65305,1.65318,1.65275,1.6531,66600000.0
2008-01-01 09:31:00,1.6531,1.65329,1.65302,1.65314,56000000.0
2008-01-01 09:32:00,1.65305,1.65305,1.65305,1.65305,4200000.0
2008-01-01 09:33:00,1.65294,1.65313,1.65294,1.65306,64200000.0
2008-01-01 09:34:00,1.65305,1.6532,1.653,1.653,62500000.0
2008-01-01 09:35:00,1.65311,1.6532,1.65294,1.6532,60100000.0
2008-01-01 09:36:00,1.65285,1.65312,1.65282,1.65305,33600000.0
2008-01-01 09:37:00,1.65315,1.65315,1.65263,1.65309,71100000.0
2008-01-01 09:38:00,1.65295,1.653,1.65295,1.653,19499999.0
2008-01-01 09:39:00,1.65287,1.65308,1.65259,1.65307,98900001.0
2008-01-01 09:40:00,1.6531,1.6531,1.65295,1.65305,53200000.0
2008-01-01 09:41:00,1.65321,1.65321,1.65309,1.65309,4200000.0
2008-01-01 09:42:00,1.65302,1.65302,1.65298,1.65298,28000000.0
2008-01-01 09:43:00,1.65287,1.65307,1.65287,1.65296,48600000.0
2008-01-01 09:44:00,1.653,1.653,1.65285,1.65285,32200000.0
2008-01-01 09:45:00,1.65303,1.65305,1.65271,1.65295,42700000.0
2008-01-01 09:46:00,1.65325,1.65325,1.65292,1.65292,29100000.0
2008-01-01 09:47:00,1.65289,1.65304,1.65258,1.65304,36100000.0
2008-01-01 09:48:00,1.653,1.65305,1.653,1.65305,20000000.0
2008-01-01 09:49:00,1.65289,1.65303,1.65288,1.65292,36700000.0
2008-01-01 09:50:00,1.65315,1.65315,1.65285,1.65305,108900000.0
2008-01-01 09:51:00,1.65326,1.65326,1.65275,1.65317,80999999.0
2008-01-01 09:52:00,1.65305,1.6531,1.6529,1.6529,36300001.0
2008-01-01 09:53:00,1.65301,1.65301,1.65284,1.653,80100000.0
2008-01-01 09:54:00,1.653,1.65305,1.653,1.65305,32100000.0
2008-01-01 09:55:00,1.65304,1.65304,1.65242,1.65242,46000000.0
2008-01-01 09:56:00,1.65318,1.65318,1.65302,1.65302,72899999.0
2008-01-01 09:57:00,1.65288,1.65297,1.65288,1.65297,28100000.0
2008-01-01 09:58:00,1.6526,1.65324,1.6526,1.65324,24800000.0
2008-01-01 09:59:00,1.65301,1.65305,1.65283,1.65304,77100000.0
2008-01-01 10:00:00,1.65309,1.65325,1.65306,1.65316,77799999.0
2008-01-01 10:01:00,1.65258,1.65303,1.65258,1.65296,53000000.0
2008-01-01 10:02:00,1.6532,1.6532,1.65285,1.65305,45900000.0
2008-01-01 10:03:00,1.65314,1.65314,1.65304,1.65304,6800000.0
2008-01-01 10:04:00,1.65298,1.653,1.6528,1.653,20300000.0
2008-01-01 10:05:00,1.6532,1.65325,1.65306,1.65322,50699999.0
2008-01-01 10:06:00,1.65312,1.65312,1.65305,1.65305,24100000.0
2008-01-01 10:07:00,1.65306,1.65322,1.65291,1.65322,60100000.0
2008-01-01 10:08:00,1.6531,1.6531,1.6529,1.653,24000000.0
2008-01-01 10:09:00,1.65267,1.65293,1.65258,1.65262,89799999.0
2008-01-01 10:10:00,1.65315,1.65318,1.65275,1.65275,77000000.0
2008-01-01 10:11:00,1.65312,1.65349,1.65298,1.65323,103600000.0
2008-01-01 10:12:00,1.65205,1.65205,1.65185,1.65185,24200000.0
2008-01-01 10:13:00,1.65232,1.65266,1.65232,1.65265,88399999.0
2008-01-01 10:14:00,1.65225,1.65225,1.65178,1.652,40100000.0
2008-01-01 10:15:00,1.65189,1.65221,1.65189,1.65208,61700000.0
2008-01-01 10:16:00,1.65227,1.65227,1.65227,1.65227,26400000.0
2008-01-01 10:17:00,1.65218,1.65223,1.65177,1.65177,104300000.0
2008-01-01 10:18:00,1.65215,1.65225,1.6518,1.6518,50099999.0
2008-01-01 10:19:00,1.65208,1.65208,1.65207,1.65207,9600000.0
2008-01-01 10:20:00,1.6522,1.6523,1.65207,1.6523,42500000.0
2008-01-01 10:21:00,1.65203,1.65237,1.65183,1.65237,69199999.0
2008-01-01 10:22:00,1.65245,1.65245,1.65225,1.65245,75500000.0
2008-01-01 10:23:00,1.65235,1.65239,1.652,1.65223,39100000.0
2008-01-01 10:24:00,1.6524,1.65245,1.652,1.6523,71900000.0
2008-01-01 10:25:00,1.65237,1.65246,1.65205,1.65235,112200000.0
2008-01-01 10:26:00,1.65232,1.65256,1.65228,1.65256,52900000.0
2008-01-01 10:27:00,1.65243,1.65243,1.6523,1.6523,64100000.0
2008-01-01 10:28:00,1.65254,1.65261,1.65211,1.65235,64099999.0
2008-01-01 10:29:00,1.65236,1.6524,1.6521,1.65231,116599999.0
2008-01-01 10:30:00,1.65236,1.65241,1.65202,1.65213,57900000.0
2008-01-01 10:31:00,1.65228,1.6525,1.65215,1.65232,97000000.0
2008-01-01 10:32:00,1.652,1.65244,1.652,1.65242,60899999.0
2008-01-01 10:33:00,1.6526,1.6526,1.65216,1.65216,52800000.0
2008-01-01 10:34:00,1.65241,1.65241,1.65224,1.65224,43299999.0
2008-01-01 10:35:00,1.65209,1.65247,1.65209,1.65247,50100000.0
2008-01-01 10:36:00,1.65236,1.65246,1.65223,1.65223,72900000.0
2008-01-01 10:37:00,1.6522,1.65232,1.6522,1.65232,21100000.0
2008-01-01 10:38:00,1.65235,1.65246,1.65187,1.65216,68800000.0
2008-01-01 10:39:00,1.65236,1.65244,1.65217,1.65217,84900000.0
2008-01-01 10:40:00,1.65231,1.65235,1.65207,1.65235,19100000.0
2008-01-01 10:41:00,1.65249,1.65249,1.65211,1.65224,20000000.0
2008-01-01 10:42:00,1.65235,1.65242,1.6522,1.6522,28200000.0
2008-01-01 10:43:00,1.65233,1.65247,1.65225,1.65247,96399999.0
2008-01-01 10:44:00,1.65241,1.65254,1.65237,1.65237,38600000.0
2008-01-01 10:45:00,1.65226,1.65231,1.65224,1.65224,43300000.0
2008-01-01 10:46:00,1.65202,1.65253,1.65202,1.65232,89900000.0
2008-01-01 10:47:00,1.65229,1.65229,1.65224,1.65225,50600000.0
2008-01-01 10:48:00,1.65237,1.65245,1.6523,1.65245,20000000.0
2008-01-01 10:49:00,1.65233,1.65233,1.65184,1.65184,36000000.0
2008-01-01 10:50:00,1.65222,1.65243,1.65222,1.65243,6600000.0
2008-01-01 10:51:00,1.65207,1.65246,1.65207,1.65232,32500000.0
2008-01-01 10:52:00,1.65237,1.65245,1.65227,1.65244,97199999.0
2008-01-01 10:53:00,1.65205,1.6525,1.65205,1.65232,60299999.0
2008-01-01 10:54:00,1.65208,1.65251,1.65208,1.6523,35800000.0
2008-01-01 10:55:00,1.65248,1.65253,1.65233,1.65233,24899999.0
2008-01-01 10:56:00,1.65245,1.65252,1.65227,1.65252,72900000.0
2008-01-01 10:57:00,1.65242,1.65264,1.65226,1.65226,71299999.0
2008-01-01 10:58:00,1.65233,1.6525,1.6523,1.6524,57899999.0
2008-01-01 10:59:00,1.65234,1.65235,1.65178,1.65209,78500000.0
2008-01-01 11:00:00,1.6522,1.65244,1.65193,1.65235,48100000.0
2008-01-01 11:01:00,1.65234,1.65239,1.65202,1.65226,88799998.0
2008-01-01 11:02:00,1.6525,1.6525,1.65248,1.65248,35300000.0
2008-01-01 11:03:00,1.65227,1.65243,1.65227,1.65243,16900000.0
2008-01-01 11:04:00,1.65243,1.65254,1.65236,1.65254,18400000.0
2008-01-01 11:05:00,1.65231,1.65257,1.65231,1.65238,33600000.0
2008-01-01 11:06:00,1.65239,1.65249,1.65211,1.65234,54500000.0
2008-01-01 11:07:00,1.65244,1.65247,1.65211,1.65233,69100000.0
2008-01-01 11:08:00,1.65237,1.65245,1.65228,1.65245,63000000.0
2008-01-01 11:09:00,1.65191,1.6525,1.65191,1.65249,83500000.0
2008-01-01 11:10:00,1.65248,1.65248,1.65212,1.65212,16000000.0
2008-01-01 11:11:00,1.65243,1.65243,1.65226,1.65226,26700000.0
2008-01-01 11:12:00,1.65217,1.65227,1.65186,1.65226,60799999.0
2008-01-01 11:13:00,1.65216,1.65241,1.65195,1.65241,24700000.0
2008-01-01 11:14:00,1.65247,1.65247,1.65214,1.65219,36000000.0
2008-01-01 11:15:00,1.65184,1.65202,1.65184,1.65202,32000000.0
2008-01-01 11:16:00,1.65204,1.65254,1.65204,1.6524,80599998.0
2008-01-01 11:17:00,1.65242,1.6525,1.65235,1.65239,85800000.0
2008-01-01 11:18:00,1.65216,1.65263,1.6521,1.65235,75599999.0
2008-01-01 11:19:00,1.65232,1.65243,1.65216,1.65233,77100000.0
2008-01-01 11:20:00,1.6522,1.65266,1.65204,1.65231,60800000.0
2008-01-01 11:21:00,1.65223,1.65247,1.65216,1.65216,36100000.0
2008-01-01 11:22:00,1.65235,1.65235,1.65232,1.65235,52000000.0
2008-01-01 11:23:00,1.65245,1.65245,1.65223,1.65223,46700000.0
2008-01-01 11:24:00,1.65236,1.65236,1.65199,1.6523,30400000.0
2008-01-01 11:25:00,1.65221,1.65238,1.65219,1.65233,53800001.0
2008-01-01 11:26:00,1.6524,1.65256,1.65202,1.65243,73800000.0
2008-01-01 11:27:00,1.65241,1.65247,1.65197,1.65197,25000000.0
2008-01-01 11:28:00,1.65233,1.65244,1.65195,1.65234,44000000.0
2008-01-01 11:29:00,1.65237,1.65237,1.65219,1.65223,53399999.0
2008-01-01 11:30:00,1.65232,1.65236,1.65217,1.65234,48100000.0
2008-01-01 11:31:00,1.65232,1.65232,1.65205,1.65221,48000000.0
2008-01-01 11:32:00,1.65247,1.65247,1.65218,1.6523,53699999.0
2008-01-01 11:33:00,1.6522,1.65241,1.65217,1.65232,78700000.0
2008-01-01 11:34:00,1.65234,1.65247,1.65205,1.65205,71500000.0
2008-01-01 11:35:00,1.65239,1.65247,1.65224,1.65235,54800000.0
2008-01-01 11:36:00,1.65195,1.65238,1.65195,1.65236,57100000.0
2008-01-01 11:37:00,1.65235,1.65251,1.65229,1.65232,130399999.0
2008-01-01 11:38:00,1.65226,1.65249,1.65191,1.65227,57999999.0
2008-01-01 11:39:00,1.65237,1.65248,1.65199,1.65248,34600000.0
2008-01-01 11:40:00,1.65246,1.65247,1.65229,1.65235,67800000.0
2008-01-01 11:41:00,1.65242,1.6525,1.65242,1.6525,16100000.0
2008-01-01 11:42:00,1.65233,1.6525,1.65206,1.65206,31500000.0
2008-01-01 11:43:00,1.65201,1.65236,1.65182,1.65236,72200000.0
2008-01-01 11:44:00,1.65236,1.65246,1.65227,1.65246,61000000.0
2008-01-01 11:45:00,1.65239,1.65239,1.65195,1.65213,9900000.0
2008-01-01 11:46:00,1.65224,1.65246,1.65214,1.65246,48899999.0
2008-01-01 11:47:00,1.65219,1.65239,1.6519,1.6523,106000000.0
2008-01-01 11:48:00,1.65234,1.65253,1.65214,1.65236,42700000.0
2008-01-01 11:49:00,1.65238,1.65248,1.65195,1.65224,36300000.0
2008-01-01 11:50:00,1.65233,1.65253,1.65194,1.65253,75400000.0
2008-01-01 11:51:00,1.65238,1.6525,1.65196,1.65227,60800000.0
2008-01-01 11:52:00,1.6524,1.65249,1.65192,1.65192,50500000.0
2008-01-01 11:53:00,1.65234,1.6524,1.65216,1.65217,60800000.0
2008-01-01 11:54:00,1.65228,1.6526,1.65228,1.65236,111299999.0
2008-01-01 11:55:00,1.65206,1.65241,1.65206,1.65241,49700000.0
2008-01-01 11:56:00,1.65241,1.65243,1.65202,1.65238,48700000.0
2008-01-01 11:57:00,1.65209,1.65245,1.65209,1.65237,131399999.0
2008-01-01 11:58:00,1.65241,1.65241,1.65207,1.65228,56000000.0
2008-01-01 11:59:00,1.65226,1.65237,1.6522,1.6522,55200000.0
2008-01-01 12:00:00,1.65248,1.65258,1.65213,1.6525,92700000.0
2008-01-01 12:01:00,1.65237,1.65248,1.65237,1.65248,57700000.0
2008-01-01 12:02:00,1.65202,1.65251,1.65202,1.65251,81100000.0
2008-01-01 12:03:00,1.65245,1.65245,1.65204,1.65238,60199999.0
2008-01-01 12:04:00,1.65247,1.65247,1.65213,1.65223,137600001.0
2008-01-01 12:05:00,1.65233,1.65251,1.65204,1.6523,75600000.0
2008-01-01 12:06:00,1.65228,1.65246,1.65197,1.65236,49100002.0
2008-01-01 12:07:00,1.65229,1.65254,1.65218,1.65236,70399999.0
2008-01-01 12:08:00,1.65247,1.65258,1.65206,1.65225,115500000.0
2008-01-01 12:09:00,1.65239,1.65252,1.6519,1.6519,54200000.0
2008-01-01 12:10:00,1.6523,1.65246,1.65221,1.65246,96300000.0
2008-01-01 12:11:00,1.65214,1.65247,1.65214,1.65242,69000000.0
2008-01-01 12:12:00,1.6525,1.6525,1.6521,1.65247,73000000.0
2008-01-01 12:13:00,1.65229,1.65249,1.65229,1.65249,75499999.0
2008-01-01 12:14:00,1.65236,1.65236,1.65202,1.65202,35400000.0
2008-01-01 12:15:00,1.65238,1.6524,1.65219,1.65219,25400000.0
2008-01-01 12:16:00,1.65221,1.65251,1.65192,1.65238,98800000.0
2008-01-01 12:17:00,1.65228,1.65248,1.65175,1.65218,149699999.0
2008-01-01 12:18:00,1.65228,1.6523,1.65179,1.65179,28900000.0
2008-01-01 12:19:00,1.65237,1.65258,1.65214,1.65239,95600000.0
2008-01-01 12:20:00,1.65244,1.6525,1.65221,1.65239,59600000.0
2008-01-01 12:21:00,1.65232,1.65242,1.6523,1.6523,47300000.0
2008-01-01 12:22:00,1.6524,1.65256,1.65229,1.65236,40000000.0
2008-01-01 12:23:00,1.65245,1.65252,1.65214,1.65221,35000000.0
2008-01-01 12:24:00,1.65229,1.65247,1.65229,1.65231,68200000.0
2008-01-01 12:25:00,1.65241,1.65241,1.65207,1.65207,32900000.0
2008-01-01 12:26:00,1.6525,1.6525,1.65196,1.65196,76100000.0
2008-01-01 12:27:00,1.65222,1.65257,1.65198,1.65249,113100000.0
2008-01-01 12:28:00,1.65248,1.65248,1.65193,1.65225,76600000.0
2008-01-01 12:29:00,1.65232,1.6524,1.65232,1.65238,34900000.0
2008-01-01 12:30:00,1.65214,1.65252,1.65214,1.65233,44100000.0
2008-01-01 12:31:00,1.65253,1.65253,1.6519,1.65243,82700000.0
2008-01-01 12:32:00,1.65228,1.65253,1.65228,1.65253,57800000.0
2008-01-01 12:33:00,1.65206,1.65246,1.65206,1.65223,48800000.0
2008-01-01 12:34:00,1.65192,1.6525,1.65192,1.65221,54600000.0
2008-01-01 12:35:00,1.65235,1.65243,1.65201,1.65226,60200000.0
2008-01-01 12:36:00,1.65235,1.65239,1.65219,1.65237,37700000.0
2008-01-01 12:37:00,1.6524,1.65255,1.65212,1.65239,101599999.0
2008-01-01 12:38:00,1.65201,1.65245,1.65201,1.65245,54600000.0
2008-01-01 12:39:00,1.65235,1.65242,1.65225,1.65236,74799999.0
2008-01-01 12:40:00,1.65233,1.65255,1.65233,1.65238,114500000.0
2008-01-01 12:41:00,1.65242,1.65243,1.65218,1.65239,64000000.0
2008-01-01 12:42:00,1.65236,1.65253,1.65214,1.65243,107400000.0
2008-01-01 12:43:00,1.65233,1.65243,1.65206,1.65237,59500000.0
2008-01-01 12:44:00,1.65241,1.65241,1.65203,1.6523,50100000.0
2008-01-01 12:45:00,1.65247,1.65247,1.65221,1.65221,52300000.0
2008-01-01 12:46:00,1.65234,1.65234,1.6519,1.65234,52200000.0
2008-01-01 12:47:00,1.65251,1.65251,1.65224,1.65233,64100000.0
2008-01-01 12:48:00,1.65211,1.65246,1.65201,1.65246,88900000.0
2008-01-01 12:49:00,1.65226,1.65246,1.65226,1.65246,24100000.0
2008-01-01 12:50:00,1.65246,1.65246,1.65207,1.65224,88999999.0
2008-01-01 12:51:00,1.65224,1.65237,1.65202,1.65237,99400000.0
2008-01-01 12:52:00,1.65215,1.65258,1.65215,1.65242,40100000.0
2008-01-01 12:53:00,1.65234,1.65245,1.65234,1.65243,63200000.0
2008-01-01 12:54:00,1.65213,1.65242,1.65213,1.65236,40900000.0
2008-01-01 12:55:00,1.65228,1.65243,1.65209,1.65241,45300000.0
2008-01-01 12:56:00,1.65251,1.65251,1.65196,1.65196,57600000.0
2008-01-01 12:57:00,1.65235,1.65244,1.65227,1.65232,41800000.0
2008-01-01 12:58:00,1.65252,1.65252,1.652,1.65243,94699999.0
2008-01-01 12:59:00,1.6522,1.65237,1.6522,1.65237,39900000.0
2008-01-01 13:00:00,1.65195,1.65229,1.65195,1.65209,71400000.0
2008-01-01 13:01:00,1.65232,1.65258,1.65211,1.65243,51800000.0
2008-01-01 13:02:00,1.65183,1.65242,1.65183,1.65236,57300001.0
2008-01-01 13:03:00,1.6523,1.6523,1.65216,1.65216,55400000.0
2008-01-01 13:04:00,1.65209,1.65247,1.65209,1.6521,115500000.0
2008-01-01 13:05:00,1.65253,1.65253,1.65227,1.6524,40800000.0
2008-01-01 13:06:00,1.65235,1.65256,1.65233,1.65256,48000000.0
2008-01-01 13:07:00,1.65213,1.65244,1.65213,1.65223,104800000.0
2008-01-01 13:08:00,1.65222,1.65246,1.65203,1.65216,88000000.0
2008-01-01 13:09:00,1.65227,1.65239,1.65227,1.65239,103299999.0
2008-01-01 13:10:00,1.65227,1.65239,1.65193,1.65193,61600000.0
2008-01-01 13:11:00,1.65234,1.65234,1.6521,1.6521,27000000.0
2008-01-01 13:12:00,1.6526,1.65325,1.6526,1.6532,40000000.0
2008-01-01 13:13:00,1.65291,1.65304,1.65282,1.65282,55700000.0
2008-01-01 13:14:00,1.65303,1.65303,1.653,1.653,24100000.0
2008-01-01 13:15:00,1.65285,1.653,1.65271,1.6529,130699999.0
2008-01-01 13:16:00,1.65268,1.65268,1.6523,1.65245,93699999.0
2008-01-01 13:17:00,1.65221,1.65258,1.65221,1.65246,83299999.0
2008-01-01 13:18:00,1.65255,1.65255,1.65243,1.65245,48100000.0
2008-01-01 13:19:00,1.65239,1.65253,1.65183,1.65253,55800000.0
2008-01-01 13:20:00,1.65198,1.65245,1.65198,1.65245,36000000.0
2008-01-01 13:21:00,1.65239,1.65239,1.65192,1.65192,36200000.0
2008-01-01 13:22:00,1.65327,1.6533,1.65272,1.65307,39600000.0
2008-01-01 13:23:00,1.65297,1.65305,1.65273,1.65287,21400000.0
2008-01-01 13:24:00,1.65325,1.65325,1.65315,1.65318,12800000.0
2008-01-01 13:25:00,1.65321,1.6533,1.65297,1.6533,55299999.0
2008-01-01 13:26:00,1.653,1.65325,1.653,1.65315,32000000.0
2008-01-01 13:27:00,1.65318,1.65324,1.65278,1.65317,73099999.0
2008-01-01 13:28:00,1.65327,1.65327,1.6531,1.6531,12000000.0
2008-01-01 13:29:00,1.65318,1.65318,1.65269,1.6531,64400000.0
2008-01-01 13:30:00,1.6532,1.65325,1.65295,1.65325,30900000.0
2008-01-01 13:31:00,1.65295,1.65323,1.65283,1.65283,143599999.0
2008-01-01 13:32:00,1.65285,1.65298,1.65243,1.65275,104900000.0
2008-01-01 13:33:00,1.65289,1.65289,1.65249,1.65258,22400000.0
2008-01-01 13:34:00,1.65275,1.65298,1.6527,1.65298,37000000.0
2008-01-01 13:35:00,1.65243,1.65273,1.65242,1.65261,41800000.0
2008-01-01 13:36:00,1.65275,1.65295,1.6525,1.6525,65000000.0
2008-01-01 13:37:00,1.65268,1.65288,1.65268,1.65287,70400001.0
2008-01-01 13:38:00,1.65285,1.65285,1.65285,1.65285,8000000.0
2008-01-01 13:39:00,1.65282,1.65286,1.65282,1.65286,16800000.0
2008-01-01 13:40:00,1.65285,1.65298,1.65285,1.65298,16000000.0
2008-01-01 13:41:00,1.65281,1.65281,1.65268,1.65277,52899999.0
2008-01-01 13:42:00,1.65315,1.6535,1.65315,1.6534,47200000.0
2008-01-01 13:43:00,1.65339,1.65339,1.65323,1.65328,89300000.0
2008-01-01 13:44:00,1.65345,1.65348,1.65315,1.65348,57100000.0
2008-01-01 13:45:00,1.65338,1.65362,1.65338,1.65362,66000000.0
2008-01-01 13:46:00,1.65347,1.6535,1.65325,1.65325,55299999.0
2008-01-01 13:47:00,1.65294,1.65331,1.65294,1.65323,10400000.0
2008-01-01 13:48:00,1.65338,1.65338,1.65338,1.65338,8000000.0
2008-01-01 13:49:00,1.65345,1.65345,1.65341,1.65341,38500000.0
2008-01-01 13:50:00,1.65355,1.65355,1.65315,1.6534,34400000.0
2008-01-01 13:51:00,1.65346,1.65368,1.65336,1.65336,71399999.0
2008-01-01 13:52:00,1.65312,1.65335,1.65312,1.65322,36700000.0
2008-01-01 13:53:00,1.65339,1.65349,1.65285,1.6531,72200000.0
2008-01-01 13:54:00,1.65318,1.65318,1.6529,1.6529,33700000.0
2008-01-01 13:55:00,1.65318,1.65344,1.65318,1.65321,93799999.0
2008-01-01 13:56:00,1.65305,1.6532,1.65305,1.6532,36000000.0
2008-01-01 13:57:00,1.65351,1.65351,1.65323,1.65338,43700000.0
2008-01-01 13:58:00,1.6532,1.6533,1.6532,1.6533,46600000.0
2008-01-01 13:59:00,1.65316,1.65332,1.65313,1.65314,75300000.0
2008-01-01 14:00:00,1.6531,1.6531,1.65295,1.65295,40000000.0
2008-01-01 14:01:00,1.65333,1.65344,1.65299,1.65299,40900000.0
2008-01-01 14:02:00,1.65325,1.6534,1.6532,1.6532,37000000.0
2008-01-01 14:03:00,1.65301,1.65329,1.65295,1.65329,32200000.0
2008-01-01 14:04:00,1.6533,1.65338,1.6531,1.6533,116199999.0
2008-01-01 14:05:00,1.65329,1.65329,1.65273,1.65273,56100000.0
2008-01-01 14:06:00,1.65337,1.65337,1.65303,1.65332,119500000.0
2008-01-01 14:07:00,1.65324,1.65335,1.65315,1.65315,49200000.0
2008-01-01 14:08:00,1.6532,1.65335,1.65318,1.6533,84199999.0
2008-01-01 14:09:00,1.65327,1.6534,1.65294,1.65323,67900000.0
2008-01-01 14:10:00,1.65307,1.65338,1.65307,1.65338,26600000.0
2008-01-01 14:11:00,1.65315,1.65342,1.65292,1.65331,62500000.0
2008-01-01 14:12:00,1.65295,1.6531,1.65285,1.6531,34500000.0
2008-01-01 14:13:00,1.65301,1.65306,1.65264,1.65306,42700000.0
2008-01-01 14:14:00,1.65307,1.65315,1.65275,1.653,24100000.0
2008-01-01 14:15:00,1.65298,1.65311,1.65261,1.65283,86500000.0
2008-01-01 14:16:00,1.6529,1.65315,1.65285,1.65285,39400000.0
2008-01-01 14:17:00,1.65322,1.65324,1.65295,1.65295,66800000.0
2008-01-01 14:18:00,1.653,1.6531,1.653,1.6531,32000000.0
2008-01-01 14:19:00,1.65265,1.65326,1.65265,1.65298,16400000.0
2008-01-01 14:20:00,1.65305,1.65305,1.65305,1.65305,40100000.0
2008-01-01 14:21:00,1.65306,1.65321,1.65306,1.65321,28000000.0
2008-01-01 14:22:00,1.65295,1.65295,1.65263,1.6529,65599999.0
2008-01-01 14:23:00,1.65285,1.65299,1.65277,1.65288,60000000.0
2008-01-01 14:24:00,1.65305,1.65305,1.65305,1.65305,4000000.0
2008-01-01 14:25:00,1.65296,1.65317,1.65262,1.65314,103499999.0
2008-01-01 14:26:00,1.65295,1.653,1.65265,1.65282,28900000.0
2008-01-01 14:27:00,1.65302,1.65309,1.65258,1.65301,67800000.0
2008-01-01 14:28:00,1.6529,1.6529,1.6529,1.6529,8000000.0
2008-01-01 14:29:00,1.65278,1.65278,1.65251,1.65272,32000000.0
2008-01-01 14:30:00,1.65255,1.6527,1.6525,1.65258,42900000.0
2008-01-01 14:31:00,1.6522,1.65225,1.65215,1.65215,22600000.0
2008-01-01 14:32:00,1.652,1.652,1.6519,1.65195,20100000.0
2008-01-01 14:33:00,1.65188,1.65192,1.65173,1.65173,50600000.0
2008-01-01 14:34:00,1.6523,1.6525,1.6522,1.65225,80000000.0
2008-01-01 14:35:00,1.65252,1.65252,1.65221,1.65236,64899999.0
2008-01-01 14:36:00,1.65205,1.6523,1.65205,1.6523,20000000.0
2008-01-01 14:37:00,1.65223,1.65254,1.65202,1.65238,111299999.0
2008-01-01 14:38:00,1.65253,1.65265,1.65225,1.65235,59499999.0
2008-01-01 14:39:00,1.6525,1.65272,1.6525,1.65272,128000000.0
2008-01-01 14:40:00,1.65275,1.65275,1.65275,1.65275,100000.0
2008-01-01 14:41:00,1.65285,1.65285,1.65232,1.65253,28000000.0
2008-01-01 14:42:00,1.653,1.653,1.6528,1.6528,24000000.0
2008-01-01 14:43:00,1.65299,1.65312,1.65247,1.65302,52000000.0
2008-01-01 14:44:00,1.65295,1.6532,1.65295,1.6532,31400000.0
2008-01-01 14:45:00,1.65312,1.65319,1.65296,1.65307,102499999.0
2008-01-01 14:46:00,1.6531,1.65318,1.65265,1.65312,49600000.0
2008-01-01 14:47:00,1.65308,1.65323,1.65286,1.65315,85600000.0
2008-01-01 14:48:00,1.65302,1.65315,1.65302,1.65305,38700000.0
2008-01-01 14:49:00,1.65314,1.65318,1.65285,1.65287,13900000.0
2008-01-01 14:50:00,1.6527,1.65275,1.65245,1.65265,55700000.0
2008-01-01 14:51:00,1.65205,1.65207,1.65172,1.65185,101100000.0
2008-01-01 14:52:00,1.65165,1.65165,1.6516,1.65165,40900000.0
2008-01-01 14:53:00,1.65163,1.65181,1.6515,1.6516,57700000.0
2008-01-01 14:54:00,1.65235,1.65258,1.65235,1.65248,54600000.0
2008-01-01 14:55:00,1.65221,1.65247,1.65208,1.65247,39700000.0
2008-01-01 14:56:00,1.65258,1.65258,1.6524,1.6524,36000000.0
2008-01-01 14:57:00,1.6523,1.65263,1.6523,1.65263,66900000.0
2008-01-01 14:58:00,1.65243,1.65258,1.6522,1.65258,49699999.0
2008-01-01 14:59:00,1.65264,1.65264,1.65247,1.65248,49600000.0
2008-01-01 15:00:00,1.65235,1.65258,1.65235,1.65253,76600000.0
2008-01-01 15:01:00,1.65251,1.65251,1.65222,1.65222,76100000.0
2008-01-01 15:02:00,1.65263,1.653,1.65254,1.65294,83100000.0
2008-01-01 15:03:00,1.65287,1.65307,1.65242,1.65242,107499998.0
2008-01-01 15:04:00,1.65305,1.65308,1.65265,1.65265,37899999.0
2008-01-01 15:05:00,1.65304,1.65304,1.65265,1.65268,36000000.0
2008-01-01 15:06:00,1.65295,1.65305,1.65285,1.65305,42500000.0
2008-01-01 15:07:00,1.65268,1.65308,1.65252,1.65308,103399999.0
2008-01-01 15:08:00,1.65305,1.65305,1.6529,1.65295,52800000.0
2008-01-01 15:09:00,1.65318,1.65318,1.65251,1.6528,97899999.0
2008-01-01 15:10:00,1.65295,1.65307,1.65285,1.65307,34400000.0
2008-01-01 15:11:00,1.65248,1.65315,1.65248,1.65307,82500000.0
2008-01-01 15:12:00,1.6522,1.6523,1.65215,1.6523,61400000.0
2008-01-01 15:13:00,1.65242,1.65258,1.65227,1.6523,77499999.0
2008-01-01 15:14:00,1.65225,1.65225,1.65195,1.6521,53299999.0
2008-01-01 15:15:00,1.65216,1.65245,1.65184,1.65235,83500000.0
2008-01-01 15:16:00,1.65215,1.65215,1.65205,1.6521,14500000.0
2008-01-01 15:17:00,1.65198,1.65219,1.6519,1.65202,67700000.0
2008-01-01 15:18:00,1.65223,1.65223,1.65205,1.65215,28100000.0
2008-01-01 15:19:00,1.652,1.65211,1.65188,1.65211,90899999.0
2008-01-01 15:20:00,1.65195,1.65195,1.65172,1.65172,32900000.0
2008-01-01 15:21:00,1.65193,1.6521,1.65184,1.65198,98500000.0
2008-01-01 15:22:00,1.65223,1.6526,1.65218,1.6524,53700000.0
2008-01-01 15:23:00,1.65256,1.65256,1.65213,1.65249,63800000.0
2008-01-01 15:24:00,1.65233,1.6524,1.65213,1.65215,68000000.0
2008-01-01 15:26:00,1.6524,1.6525,1.65235,1.6525,428400000.0
2008-01-01 15:27:00,1.65237,1.65244,1.65197,1.65197,244700000.0
2008-01-01 15:28:00,1.6525,1.6525,1.65235,1.6524,326200001.0
2008-01-01 15:29:00,1.65238,1.65259,1.65236,1.65247,637899996.0
2008-01-01 15:30:00,1.65243,1.65258,1.6524,1.65248,412000000.0
2008-01-01 15:31:00,1.65226,1.65253,1.65225,1.65239,479299998.0
2008-01-01 15:32:00,1.65255,1.65258,1.65245,1.65245,238999998.0
2008-01-01 15:33:00,1.65257,1.65257,1.652,1.6522,188799998.0
2008-01-01 15:34:00,1.65205,1.6524,1.65203,1.6524,280699999.0
2008-01-01 15:35:00,1.65238,1.65243,1.65233,1.65243,303599998.0
2008-01-01 15:36:00,1.65247,1.65265,1.65245,1.65265,414700000.0
2008-01-01 15:37:00,1.65257,1.6527,1.65218,1.6522,88000000.0
2008-01-01 15:38:00,1.65255,1.65255,1.65213,1.65213,315499999.0
2008-01-01 15:39:00,1.65232,1.65264,1.65232,1.65251,341199998.0
2008-01-01 15:40:00,1.65255,1.6526,1.65233,1.65233,154099998.0
2008-01-01 15:41:00,1.652,1.65264,1.65194,1.65264,139399999.0
2008-01-01 15:42:00,1.65258,1.6526,1.65203,1.65203,345199999.0
2008-01-01 15:43:00,1.65209,1.65209,1.65199,1.65203,86199999.0
2008-01-01 15:44:00,1.65203,1.65203,1.65203,1.65203,12100000.0
2008-01-01 15:45:00,1.6525,1.65256,1.6525,1.65256,29900000.0
2008-01-01 15:46:00,1.65245,1.65248,1.65245,1.65248,32099999.0
2008-01-01 15:47:00,1.65186,1.65204,1.65186,1.65198,90900000.0
2008-01-01 15:48:00,1.6521,1.6521,1.6521,1.6521,12100000.0
2008-01-01 15:49:00,1.6522,1.65221,1.65215,1.65218,70800000.0
2008-01-01 15:50:00,1.65213,1.65213,1.65213,1.65213,12000000.0
2008-01-01 15:51:00,1.65199,1.65249,1.65197,1.65208,96300001.0
2008-01-01 15:52:00,1.65245,1.65245,1.6524,1.6524,28000000.0
2008-01-01 15:53:00,1.65243,1.65243,1.65207,1.65231,57000000.0
2008-01-01 15:54:00,1.65215,1.65215,1.65215,1.65215,4000000.0
2008-01-01 15:55:00,1.65218,1.65239,1.65218,1.65235,94800000.0
2008-01-01 15:56:00,1.65245,1.65245,1.6522,1.6522,192400000.0
2008-01-01 15:57:00,1.65238,1.65244,1.65228,1.65242,93699999.0
2008-01-01 15:58:00,1.65235,1.65253,1.65235,1.65245,155100000.0
2008-01-01 15:59:00,1.6525,1.65267,1.65219,1.65261,333999999.0
2008-01-01 16:00:00,1.65255,1.65255,1.65213,1.6522,83899998.0
2008-01-01 16:01:00,1.65218,1.65218,1.65213,1.65218,84099998.0
2008-01-01 16:02:00,1.6527,1.65278,1.6524,1.65263,198999998.0
2008-01-01 16:03:00,1.65268,1.653,1.65252,1.65289,514699997.0
2008-01-01 16:04:00,1.6527,1.65282,1.6526,1.65282,366399999.0
2008-01-01 16:05:00,1.65264,1.65271,1.65245,1.65255,205700001.0
2008-01-01 16:06:00,1.65275,1.65278,1.65275,1.65278,53000000.0
2008-01-01 16:07:00,1.6528,1.65286,1.6525,1.65275,186099999.0
2008-01-01 16:08:00,1.6526,1.65272,1.6525,1.6525,493699999.0
2008-01-01 16:09:00,1.65239,1.65273,1.65209,1.65213,467999998.0
2008-01-01 16:10:00,1.6523,1.65275,1.6523,1.65275,110600000.0
2008-01-01 16:11:00,1.65293,1.65293,1.65272,1.65284,157000000.0
2008-01-01 16:12:00,1.65292,1.65298,1.65275,1.65292,578999999.0
2008-01-01 16:13:00,1.65297,1.65315,1.65283,1.65291,618299998.0
2008-01-01 16:14:00,1.6529,1.65298,1.65285,1.6529,187499998.0
2008-01-01 16:15:00,1.65287,1.65299,1.65261,1.65298,255799997.0
2008-01-01 16:16:00,1.65298,1.65298,1.65255,1.65258,168900000.0
2008-01-01 16:17:00,1.65273,1.6528,1.65245,1.6525,51800000.0
2008-01-01 16:18:00,1.65255,1.65255,1.65255,1.65255,200000.0
2008-01-01 16:19:00,1.65284,1.65302,1.6526,1.65281,69400000.0
2008-01-01 16:20:00,1.65285,1.653,1.65285,1.65295,126199999.0
2008-01-01 16:21:00,1.65294,1.65308,1.6526,1.65279,171600001.0
2008-01-01 16:22:00,1.6524,1.6524,1.6524,1.6524,26600000.0
2008-01-01 16:23:00,1.65263,1.65263,1.65257,1.65257,40500000.0
2008-01-01 16:24:00,1.65248,1.65248,1.65205,1.65205,82599999.0
2008-01-01 16:25:00,1.65236,1.65247,1.65208,1.65243,72399999.0
2008-01-01 16:26:00,1.65213,1.6524,1.65213,1.6524,54500001.0
2008-01-01 16:27:00,1.65234,1.6524,1.65223,1.65235,152099999.0
2008-01-01 16:28:00,1.65235,1.6524,1.65213,1.6523,897400000.0
2008-01-01 16:29:00,1.65225,1.65252,1.6521,1.65216,402999999.0
2008-01-01 16:30:00,1.65207,1.6523,1.65207,1.65225,177199999.0
2008-01-01 16:31:00,1.65226,1.65245,1.65216,1.65228,836399998.0
2008-01-01 16:32:00,1.65227,1.6523,1.65227,1.6523,76700000.0
2008-01-01 16:33:00,1.65221,1.65221,1.65163,1.65214,294000001.0
2008-01-01 16:34:00,1.65225,1.6523,1.652,1.65225,505999999.0
2008-01-01 16:35:00,1.65208,1.65232,1.65208,1.65232,290100000.0
2008-01-01 16:36:00,1.65175,1.65235,1.65175,1.6523,211999998.0
2008-01-01 16:37:00,1.65232,1.6526,1.65229,1.65233,425899999.0
2008-01-01 16:38:00,1.65213,1.65213,1.65205,1.65213,60099999.0
2008-01-01 16:39:00,1.65226,1.65226,1.65213,1.65213,24800000.0
2008-01-01 16:40:00,1.65225,1.65225,1.65225,1.65225,20000000.0
2008-01-01 16:41:00,1.65232,1.6525,1.65203,1.6524,110500000.0
2008-01-01 16:42:00,1.6522,1.65227,1.65213,1.6522,49300000.0
2008-01-01 16:43:00,1.6524,1.65248,1.65235,1.65247,87200000.0
2008-01-01 16:44:00,1.65215,1.65215,1.65193,1.65203,72000000.0
2008-01-01 16:45:00,1.65216,1.65244,1.65184,1.65184,310000000.0
2008-01-01 16:46:00,1.65225,1.65225,1.65225,1.65225,36000000.0
2008-01-01 16:47:00,1.65227,1.65227,1.65211,1.65211,70600000.0
2008-01-01 16:48:00,1.65225,1.65225,1.65225,1.65225,8000000.0
2008-01-01 16:49:00,1.65212,1.65212,1.65199,1.652,52700000.0
2008-01-01 16:50:00,1.65198,1.65203,1.65185,1.65203,53500000.0
2008-01-01 16:51:00,1.65221,1.65221,1.652,1.652,40000000.0
2008-01-01 16:52:00,1.6527,1.65278,1.65245,1.65245,89400001.0
2008-01-01 16:53:00,1.65282,1.65311,1.65244,1.65311,60100000.0
2008-01-01 16:54:00,1.65295,1.65295,1.65285,1.65285,105000000.0
2008-01-01 16:55:00,1.65257,1.65288,1.65257,1.65269,64100000.0
2008-01-01 16:56:00,1.6527,1.6527,1.65227,1.65227,88300000.0
2008-01-01 16:57:00,1.65235,1.65275,1.65224,1.65275,362699999.0
2008-01-01 16:58:00,1.6528,1.6528,1.65235,1.65245,97399999.0
2008-01-01 16:59:00,1.65247,1.65287,1.65247,1.65287,104200000.0
2008-01-01 17:00:00,1.65267,1.6529,1.65267,1.6529,20100000.0
2008-01-01 17:01:00,1.65231,1.65279,1.65221,1.65279,85600000.0
2008-01-01 17:02:00,1.65267,1.65267,1.65258,1.65258,32000000.0
2008-01-01 17:03:00,1.6526,1.65277,1.65252,1.65269,76000000.0
2008-01-01 17:04:00,1.65258,1.6527,1.65255,1.65255,165000000.0
2008-01-01 17:05:00,1.65272,1.65276,1.65229,1.65262,66400000.0
2008-01-01 17:06:00,1.6526,1.65275,1.65235,1.65235,81000000.0
2008-01-01 17:07:00,1.65279,1.65279,1.65188,1.65223,47300000.0
2008-01-01 17:08:00,1.6528,1.6528,1.65265,1.65265,97800000.0
2008-01-01 17:09:00,1.65265,1.65283,1.6525,1.65283,298699999.0
2008-01-01 17:10:00,1.65275,1.65275,1.65243,1.65255,223600000.0
2008-01-01 17:11:00,1.65271,1.65271,1.65257,1.65257,49700000.0
2008-01-01 17:12:00,1.65282,1.65282,1.65282,1.65282,4000000.0
2008-01-01 17:13:00,1.65288,1.65288,1.65274,1.65277,32000000.0
2008-01-01 17:14:00,1.6527,1.65272,1.6527,1.65272,39299999.0
2008-01-01 17:15:00,1.65296,1.65296,1.65272,1.65272,21300000.0
2008-01-01 17:16:00,1.6527,1.6527,1.65265,1.65265,49399999.0
2008-01-01 17:17:00,1.6529,1.65307,1.65275,1.65275,215200000.0
2008-01-01 17:18:00,1.65292,1.65292,1.65285,1.65285,24000000.0
2008-01-01 17:19:00,1.65277,1.65289,1.65264,1.65289,77800000.0
2008-01-01 17:20:00,1.65295,1.65295,1.65255,1.65255,40000000.0
2008-01-01 17:21:00,1.65286,1.6529,1.65283,1.65287,42400000.0
2008-01-01 17:22:00,1.6527,1.6528,1.6527,1.6528,33799999.0
2008-01-01 17:23:00,1.65269,1.65287,1.6526,1.65272,70600000.0
2008-01-01 17:24:00,1.65278,1.65278,1.65278,1.65278,20000000.0
2008-01-01 17:25:00,1.65267,1.65294,1.65262,1.65285,109500001.0
2008-01-01 17:26:00,1.65278,1.6528,1.65278,1.6528,21000000.0
2008-01-01 17:27:00,1.65272,1.65272,1.65221,1.65221,19000000.0
2008-01-01 17:28:00,1.6527,1.6527,1.6527,1.6527,20000000.0
2008-01-01 17:29:00,1.65291,1.65291,1.65282,1.65282,24000000.0
2008-01-01 17:30:00,1.65288,1.65288,1.65255,1.65255,4100000.0
2008-01-01 17:31:00,1.65298,1.65304,1.65255,1.65255,156500000.0
2008-01-01 17:32:00,1.65235,1.65235,1.65235,1.65235,8000000.0
2008-01-01 17:33:00,1.65178,1.65235,1.65178,1.65235,74699999.0
2008-01-01 17:34:00,1.6523,1.6523,1.652,1.652,36799999.0
2008-01-01 17:35:00,1.6523,1.65246,1.65221,1.65221,76100000.0
2008-01-01 17:36:00,1.6522,1.6522,1.6522,1.6522,12000000.0
2008-01-01 17:37:00,1.6522,1.6522,1.65186,1.6522,69900000.0
2008-01-01 17:38:00,1.65225,1.65225,1.6522,1.6522,5800000.0
2008-01-01 17:39:00,1.65214,1.65228,1.65186,1.65195,77600000.0
2008-01-01 17:40:00,1.65233,1.65233,1.65215,1.65215,28100000.0
2008-01-01 17:41:00,1.65219,1.65219,1.65166,1.65166,51200000.0
2008-01-01 17:42:00,1.65215,1.65215,1.65215,1.65215,1100000.0
2008-01-01 17:43:00,1.65223,1.65239,1.65213,1.65213,88600001.0
2008-01-01 17:44:00,1.6522,1.6522,1.6522,1.6522,15300000.0
2008-01-01 17:45:00,1.65201,1.65228,1.65196,1.65224,70600000.0
2008-01-01 17:46:00,1.65215,1.65215,1.6521,1.6521,46500000.0
2008-01-01 17:47:00,1.65204,1.65209,1.65204,1.65209,20000000.0
2008-01-01 17:48:00,1.6521,1.65215,1.6521,1.65215,39299999.0
2008-01-01 17:49:00,1.65189,1.65221,1.65189,1.65204,48100000.0
2008-01-01 17:50:00,1.65185,1.65185,1.65185,1.65185,6400000.0
2008-01-01 17:51:00,1.65224,1.65224,1.65184,1.65208,44300000.0
2008-01-01 17:52:00,1.65235,1.65235,1.6521,1.6521,4200000.0
2008-01-01 17:53:00,1.65232,1.65232,1.65198,1.65198,10100000.0
2008-01-01 17:54:00,1.6523,1.6523,1.65218,1.65218,10800000.0
2008-01-01 17:55:00,1.65216,1.65223,1.65179,1.6519,66299998.0
2008-01-01 17:56:00,1.6523,1.6523,1.6523,1.6523,1500000.0
2008-01-01 17:57:00,1.65201,1.65221,1.65201,1.6522,48200000.0
2008-01-01 17:58:00,1.6522,1.6522,1.65185,1.65185,28000000.0
2008-01-01 17:59:00,1.6522,1.6522,1.65195,1.65213,22500000.0
2008-01-01 18:00:00,1.65235,1.65235,1.6523,1.6523,28000000.0
2008-01-01 18:01:00,1.65228,1.65237,1.65228,1.65237,21000000.0
2008-01-01 18:02:00,1.65245,1.65245,1.65245,1.65245,8000000.0
2008-01-01 18:03:00,1.65225,1.65249,1.65193,1.65249,139899999.0
2008-01-01 18:04:00,1.65248,1.65248,1.65248,1.65248,16000000.0
2008-01-01 18:05:00,1.65184,1.65238,1.65184,1.65238,36000000.0
2008-01-01 18:06:00,1.6524,1.6524,1.6524,1.6524,4100000.0
2008-01-01 18:07:00,1.65241,1.65241,1.65187,1.65235,68799999.0
2008-01-01 18:08:00,1.65215,1.6525,1.65215,1.6525,35300000.0
2008-01-01 18:09:00,1.6524,1.6525,1.65229,1.65232,45199999.0
2008-01-01 18:10:00,1.6524,1.65247,1.6524,1.65247,12000000.0
2008-01-01 18:11:00,1.65256,1.65263,1.6522,1.65243,62699999.0
2008-01-01 18:12:00,1.65258,1.65258,1.65258,1.65258,20000000.0
2008-01-01 18:13:00,1.65297,1.65297,1.65265,1.65265,32000000.0
2008-01-01 18:14:00,1.65267,1.65267,1.65267,1.65267,14500000.0
2008-01-01 18:15:00,1.65285,1.65305,1.65275,1.65287,49100000.0
2008-01-01 18:16:00,1.65247,1.65247,1.65247,1.65247,21600000.0
2008-01-01 18:17:00,1.65286,1.65286,1.65267,1.65267,73900000.0
2008-01-01 18:18:00,1.65295,1.65295,1.65285,1.65285,8100000.0
2008-01-01 18:19:00,1.65293,1.65309,1.65267,1.65309,60700000.0
2008-01-01 18:20:00,1.65255,1.6528,1.65255,1.6528,20799999.0
2008-01-01 18:21:00,1.65267,1.65278,1.65267,1.65278,28799999.0
2008-01-01 18:22:00,1.65285,1.6529,1.65285,1.6529,12100000.0
2008-01-01 18:23:00,1.65304,1.65308,1.65291,1.65308,43500000.0
2008-01-01 18:24:00,1.6529,1.65292,1.6529,1.65292,24000000.0
2008-01-01 18:25:00,1.65285,1.6529,1.65265,1.65289,67000000.0
2008-01-01 18:26:00,1.6529,1.6529,1.6529,1.6529,4000000.0
2008-01-01 18:27:00,1.65255,1.65294,1.65254,1.65254,79799999.0
2008-01-01 18:28:00,1.65295,1.65295,1.65295,1.65295,7600000.0
2008-01-01 18:29:00,1.65291,1.65291,1.65284,1.65285,60000000.0
2008-01-01 18:30:00,1.6526,1.6526,1.6526,1.6526,16000000.0
2008-01-01 18:31:00,1.65263,1.65297,1.65263,1.65297,68000000.0
2008-01-01 18:32:00,1.65295,1.65295,1.6529,1.6529,4100000.0
2008-01-01 18:33:00,1.6529,1.65292,1.65249,1.65249,52000000.0
2008-01-01 18:34:00,1.6529,1.6529,1.6529,1.6529,4000000.0
2008-01-01 18:35:00,1.65279,1.65279,1.65228,1.65276,73800000.0
2008-01-01 18:36:00,1.65282,1.653,1.65282,1.653,24000000.0
2008-01-01 18:37:00,1.65239,1.65279,1.65239,1.65279,23900000.0
2008-01-01 18:38:00,1.65285,1.65285,1.6527,1.6527,8100000.0
2008-01-01 18:39:00,1.65297,1.65298,1.65297,1.65298,16000000.0
2008-01-01 18:40:00,1.65285,1.65285,1.6528,1.6528,30500000.0
2008-01-01 18:41:00,1.65242,1.65288,1.65242,1.65288,20100000.0
2008-01-01 18:42:00,1.6529,1.6529,1.6529,1.6529,14500000.0
2008-01-01 18:43:00,1.65294,1.65304,1.65268,1.65304,28200000.0
2008-01-01 18:44:00,1.65272,1.6528,1.65272,1.6528,23399999.0
2008-01-01 18:45:00,1.65292,1.65292,1.65281,1.65281,55800000.0
2008-01-01 18:46:00,1.65285,1.65285,1.65285,1.65285,100000.0
2008-01-01 18:47:00,1.6529,1.65296,1.65241,1.65296,62399999.0
2008-01-01 18:48:00,1.65285,1.6529,1.65285,1.6529,28000000.0
2008-01-01 18:49:00,1.65281,1.65293,1.65274,1.65274,72100000.0
2008-01-01 18:50:00,1.65295,1.65295,1.6529,1.6529,24000000.0
2008-01-01 18:51:00,1.65303,1.65322,1.65289,1.65312,100000000.0
2008-01-01 18:52:00,1.65292,1.65292,1.65292,1.65292,4000000.0
2008-01-01 18:53:00,1.65297,1.65305,1.6525,1.6525,14500000.0
2008-01-01 18:54:00,1.6532,1.6532,1.6532,1.6532,100000.0
2008-01-01 18:55:00,1.65349,1.65349,1.65299,1.65337,71500000.0
2008-01-01 18:56:00,1.6533,1.65335,1.6533,1.65335,29800000.0
2008-01-01 18:57:00,1.65334,1.65342,1.65313,1.65342,66600000.0
2008-01-01 18:58:00,1.65322,1.65322,1.65322,1.65322,4000000.0
2008-01-01 18:59:00,1.65325,1.65327,1.65308,1.65308,39300000.0
2008-01-01 19:00:00,1.65345,1.65345,1.6533,1.6533,27299999.0
2008-01-01 19:01:00,1.65343,1.65364,1.65343,1.65348,16700000.0
2008-01-01 19:02:00,1.65295,1.65295,1.65295,1.65295,16100000.0
2008-01-01 19:03:00,1.65296,1.65317,1.65259,1.65261,75099998.0
2008-01-01 19:04:00,1.65287,1.65287,1.6528,1.6528,24000000.0
2008-01-01 19:05:00,1.65296,1.65296,1.65257,1.65291,62800000.0
2008-01-01 19:06:00,1.65267,1.65267,1.65267,1.65267,16000000.0
2008-01-01 19:07:00,1.65296,1.65296,1.65273,1.65289,73799999.0
2008-01-01 19:08:00,1.65295,1.653,1.65295,1.653,18500000.0
2008-01-01 19:09:00,1.65284,1.65288,1.65259,1.65287,72499999.0
2008-01-01 19:10:00,1.65272,1.65275,1.65272,1.65275,23300000.0
2008-01-01 19:11:00,1.65279,1.65293,1.65247,1.65267,61700000.0
2008-01-01 19:12:00,1.6527,1.6527,1.6527,1.6527,100000.0
2008-01-01 19:13:00,1.65268,1.65295,1.65254,1.65254,44300000.0
2008-01-01 19:14:00,1.65255,1.6529,1.65255,1.6529,12100000.0
2008-01-01 19:15:00,1.65299,1.65305,1.65284,1.653,65899999.0
2008-01-01 19:16:00,1.6529,1.6529,1.65282,1.65282,19700001.0
2008-01-01 19:17:00,1.65278,1.65299,1.65278,1.65299,12200000.0
2008-01-01 19:18:00,1.6533,1.6533,1.65318,1.65318,31299999.0
2008-01-01 19:19:00,1.6533,1.65338,1.65305,1.65338,39299999.0
2008-01-01 19:20:00,1.65295,1.65315,1.65295,1.65315,24100000.0
2008-01-01 19:21:00,1.65319,1.65328,1.6527,1.65307,93900000.0
2008-01-01 19:22:00,1.6522,1.6523,1.6522,1.6523,4000000.0
2008-01-01 19:23:00,1.65248,1.65255,1.65235,1.65255,48200000.0
2008-01-01 19:24:00,1.65245,1.65245,1.65245,1.65245,4000000.0
2008-01-01 19:25:00,1.65259,1.65279,1.65227,1.65279,72000000.0
2008-01-01 19:26:00,1.65302,1.6531,1.65302,1.6531,8200000.0
2008-01-01 19:27:00,1.65269,1.65301,1.65269,1.65291,44000000.0
2008-01-01 19:28:00,1.65302,1.65305,1.65302,1.65305,16200000.0
2008-01-01 19:29:00,1.65319,1.65343,1.65284,1.65306,90700000.0
2008-01-01 19:30:00,1.65305,1.65305,1.65305,1.65305,20000000.0
2008-01-01 19:31:00,1.65275,1.65322,1.65275,1.65318,22300000.0
2008-01-01 19:32:00,1.6527,1.65275,1.6527,1.65275,24900000.0
2008-01-01 19:33:00,1.65238,1.6526,1.65232,1.6526,62600000.0
2008-01-01 19:34:00,1.6527,1.6527,1.6527,1.6527,200000.0
2008-01-01 19:35:00,1.6524,1.6527,1.65233,1.65255,75700000.0
2008-01-01 19:36:00,1.65235,1.65235,1.65235,1.65235,2500000.0
2008-01-01 19:37:00,1.65253,1.65274,1.65253,1.65264,67600000.0
2008-01-01 19:38:00,1.65275,1.65275,1.65275,1.65275,4000000.0
2008-01-01 19:39:00,1.65271,1.65271,1.65249,1.6525,32200000.0
2008-01-01 19:40:00,1.6525,1.6525,1.6525,1.6525,20000000.0
2008-01-01 19:41:00,1.65185,1.65185,1.65185,1.65185,4000000.0
2008-01-01 19:42:00,1.65225,1.65225,1.65225,1.65225,16000000.0
2008-01-01 19:43:00,1.65214,1.65233,1.65214,1.65233,52100000.0
2008-01-01 19:44:00,1.652,1.652,1.652,1.652,4000000.0
2008-01-01 19:45:00,1.65335,1.65588,1.65335,1.65588,28100000.0
2008-01-01 19:46:00,1.65324,1.65335,1.65283,1.65283,41900000.0
2008-01-01 19:47:00,1.65297,1.6531,1.65275,1.65308,75300000.0
2008-01-01 19:48:00,1.65499,1.65511,1.65495,1.65495,16000000.0
2008-01-01 19:49:00,1.65488,1.65488,1.65381,1.65418,51299998.0
2008-01-01 19:50:00,1.65333,1.6535,1.65307,1.6535,44000000.0
2008-01-01 19:51:00,1.65323,1.65354,1.65322,1.65354,38700000.0
2008-01-01 19:52:00,1.6532,1.65375,1.6532,1.65375,19300000.0
2008-01-01 19:53:00,1.6542,1.6542,1.654,1.654,24799999.0
2008-01-01 19:54:00,1.65365,1.65365,1.6536,1.6536,5100000.0
2008-01-01 19:55:00,1.65331,1.65356,1.65302,1.65336,102699999.0
2008-01-01 19:56:00,1.65335,1.65335,1.652,1.652,14500000.0
2008-01-01 19:57:00,1.65334,1.65339,1.65279,1.65293,47400000.0
2008-01-01 19:58:00,1.65326,1.65337,1.65308,1.65317,50600000.0
2008-01-01 19:59:00,1.65322,1.65343,1.65297,1.65335,110899999.0
2008-01-01 20:00:00,1.6534,1.65341,1.65336,1.65336,38500000.0
2008-01-01 20:01:00,1.65165,1.652,1.65165,1.652,28000000.0
2008-01-01 20:02:00,1.65333,1.6541,1.65333,1.65408,57099999.0
2008-01-01 20:03:00,1.65354,1.65354,1.6532,1.6532,16000000.0
2008-01-01 20:04:00,1.65412,1.65412,1.65357,1.65357,24100000.0
2008-01-01 20:05:00,1.65335,1.65374,1.65329,1.65343,33400000.0
2008-01-01 20:06:00,1.65333,1.65333,1.65333,1.65333,4000000.0
2008-01-01 20:07:00,1.65324,1.65348,1.65305,1.65346,51400000.0
2008-01-01 20:08:00,1.6528,1.6528,1.6528,1.6528,19299999.0
2008-01-01 20:09:00,1.65309,1.65309,1.65273,1.65288,97600000.0
2008-01-01 20:10:00,1.65309,1.65379,1.65309,1.65338,65600000.0
2008-01-01 20:11:00,1.65376,1.65376,1.65352,1.65355,44900000.0
2008-01-01 20:12:00,1.65375,1.65375,1.65375,1.65375,8000000.0
2008-01-01 20:13:00,1.65365,1.6539,1.65365,1.6539,40000000.0
2008-01-01 20:14:00,1.65394,1.65394,1.65376,1.65376,8200000.0
2008-01-01 20:15:00,1.65346,1.65443,1.65325,1.65325,74600000.0
2008-01-01 20:16:00,1.65413,1.65413,1.65337,1.65346,28700000.0
2008-01-01 20:17:00,1.65388,1.65388,1.65341,1.65357,28000000.0
2008-01-01 20:18:00,1.65385,1.65385,1.6538,1.6538,32000000.0
2008-01-01 20:19:00,1.65343,1.65382,1.65343,1.65382,42500000.0
2008-01-01 20:20:00,1.65377,1.65377,1.65307,1.65358,36599999.0
2008-01-01 20:21:00,1.65265,1.65265,1.65265,1.65265,4800000.0
2008-01-01 20:22:00,1.65341,1.654,1.65275,1.654,56900000.0
2008-01-01 20:23:00,1.65423,1.65423,1.65376,1.65403,61700000.0
2008-01-01 20:24:00,1.65377,1.65377,1.65377,1.65377,2400000.0
2008-01-01 20:25:00,1.65382,1.65389,1.65362,1.65362,117000000.0
2008-01-01 20:26:00,1.65467,1.65467,1.65452,1.65452,24600000.0
2008-01-01 20:27:00,1.6538,1.65388,1.6538,1.65382,16200000.0
2008-01-01 20:28:00,1.65365,1.6537,1.65365,1.6537,6200000.0
2008-01-01 20:29:00,1.65384,1.65391,1.65384,1.65391,24000000.0
2008-01-01 20:30:00,1.65388,1.65406,1.65353,1.65406,53300000.0
2008-01-01 20:31:00,1.65385,1.65385,1.65385,1.65385,800000.0
2008-01-01 20:32:00,1.65389,1.65389,1.65361,1.65361,53000000.0
2008-01-01 20:33:00,1.65366,1.6539,1.65357,1.65373,59399999.0
2008-01-01 20:34:00,1.65366,1.65423,1.65334,1.65423,66000000.0
2008-01-01 20:35:00,1.65409,1.65431,1.65398,1.65427,80400000.0
2008-01-01 20:36:00,1.65418,1.65418,1.65394,1.65417,57100000.0
2008-01-01 20:37:00,1.65348,1.6538,1.65337,1.65348,67300000.0
2008-01-01 20:38:00,1.65371,1.6538,1.65369,1.65369,52199999.0
2008-01-01 20:39:00,1.65385,1.65404,1.65385,1.65388,31100000.0
2008-01-01 20:40:00,1.6537,1.6537,1.6537,1.6537,16000000.0
2008-01-01 20:41:00,1.6533,1.65358,1.6533,1.65358,40000000.0
2008-01-01 20:42:00,1.6533,1.65382,1.6533,1.65374,58600000.0
2008-01-01 20:43:00,1.65368,1.654,1.65333,1.654,100000000.0
2008-01-01 20:44:00,1.65376,1.6538,1.65351,1.65351,36000000.0
2008-01-01 20:45:00,1.65351,1.65361,1.65351,1.65361,16100000.0
2008-01-01 20:46:00,1.65373,1.65373,1.65373,1.65373,16000000.0
2008-01-01 20:47:00,1.65392,1.65413,1.65392,1.65398,19700000.0
2008-01-01 20:48:00,1.65397,1.65397,1.65387,1.65387,2000000.0
2008-01-01 20:49:00,1.65355,1.65355,1.65318,1.65318,48000000.0
2008-01-01 20:50:00,1.65396,1.65412,1.65357,1.65412,30500000.0
2008-01-01 20:51:00,1.65413,1.65428,1.65353,1.65374,77100000.0
2008-01-01 20:52:00,1.65426,1.65462,1.65378,1.65459,100800001.0
2008-01-01 20:53:00,1.65466,1.65466,1.65412,1.65412,80099999.0
2008-01-01 20:54:00,1.65423,1.65442,1.65377,1.65418,112200000.0
2008-01-01 20:55:00,1.6545,1.65518,1.6545,1.65453,45900000.0
2008-01-01 20:56:00,1.65414,1.65414,1.65373,1.65373,82099999.0
2008-01-01 20:57:00,1.65392,1.65392,1.6534,1.65372,116200000.0
2008-01-01 20:58:00,1.6537,1.6544,1.65339,1.6544,90500000.0
2008-01-01 20:59:00,1.65387,1.65414,1.65362,1.65411,61200000.0
2008-01-01 21:00:00,1.65426,1.65446,1.65394,1.65408,64399999.0
2008-01-01 21:01:00,1.65421,1.65428,1.65377,1.65409,81799999.0
2008-01-01 21:02:00,1.65414,1.6544,1.65374,1.65423,115800000.0
2008-01-01 21:03:00,1.6537,1.65429,1.6537,1.65422,61600000.0
2008-01-01 21:04:00,1.6535,1.6542,1.6535,1.65398,64800000.0
2008-01-01 21:05:00,1.65408,1.65434,1.65371,1.65423,93900000.0
2008-01-01 21:06:00,1.65401,1.65413,1.65401,1.65408,95299999.0
2008-01-01 21:07:00,1.65401,1.65401,1.65369,1.65383,32400000.0
2008-01-01 21:08:00,1.65383,1.65392,1.65325,1.65325,13200000.0
2008-01-01 21:09:00,1.65386,1.65394,1.65386,1.65394,10200000.0
2008-01-01 21:10:00,1.65361,1.65402,1.65361,1.65378,50100000.0
2008-01-01 21:11:00,1.6538,1.65393,1.65351,1.65383,36100000.0
2008-01-01 21:12:00,1.65361,1.65361,1.65347,1.65347,20100000.0
2008-01-01 21:13:00,1.65351,1.65368,1.65338,1.65362,96200000.0
2008-01-01 21:14:00,1.6534,1.65388,1.6534,1.65365,45700000.0
2008-01-01 21:15:00,1.65399,1.65409,1.65396,1.65409,48000000.0
2008-01-01 21:16:00,1.65388,1.65402,1.65359,1.65363,46400000.0
2008-01-01 21:17:00,1.65335,1.65335,1.65335,1.65335,12000000.0
2008-01-01 21:18:00,1.65338,1.65403,1.65338,1.65401,43700000.0
2008-01-01 21:19:00,1.65406,1.65406,1.65339,1.65375,78400000.0
2008-01-01 21:20:00,1.65372,1.65395,1.65372,1.65395,39299999.0
2008-01-01 21:21:00,1.65402,1.65402,1.65368,1.65385,40800000.0
2008-01-01 21:22:00,1.65387,1.65403,1.65369,1.65393,69599998.0
2008-01-01 21:23:00,1.65368,1.65368,1.65342,1.65342,32000000.0
2008-01-01 21:24:00,1.65385,1.65385,1.65385,1.65385,26500000.0
2008-01-01 21:25:00,1.65391,1.65392,1.65339,1.6538,61899999.0
2008-01-01 21:26:00,1.65395,1.65395,1.65387,1.65387,10500000.0
2008-01-01 21:27:00,1.6538,1.6538,1.65367,1.65367,200000.0
2008-01-01 21:28:00,1.65367,1.65371,1.65312,1.65326,80999999.0
2008-01-01 21:29:00,1.6534,1.6534,1.6534,1.6534,4000000.0
2008-01-01 21:30:00,1.65315,1.65315,1.653,1.653,34500000.0
2008-01-01 21:31:00,1.65313,1.6533,1.65285,1.6531,70599999.0
2008-01-01 21:32:00,1.6538,1.6538,1.65355,1.65355,24000000.0
2008-01-01 21:33:00,1.65373,1.65377,1.65373,1.65377,8000000.0
2008-01-01 21:34:00,1.65395,1.65395,1.65395,1.65395,20000000.0
2008-01-01 21:35:00,1.65363,1.65382,1.65363,1.65382,101700000.0
2008-01-01 21:36:00,1.65395,1.65395,1.65362,1.65362,16000000.0
2008-01-01 21:37:00,1.65362,1.65396,1.65362,1.65379,54500000.0
2008-01-01 21:38:00,1.6539,1.6539,1.6539,1.6539,16799999.0
2008-01-01 21:39:00,1.65361,1.65374,1.65356,1.65356,58800000.0
2008-01-01 21:40:00,1.6539,1.6539,1.6539,1.6539,14500000.0
2008-01-01 21:41:00,1.65383,1.65389,1.65383,1.65387,70900000.0
2008-01-01 21:42:00,1.65362,1.65397,1.65362,1.6538,77900000.0
2008-01-01 21:43:00,1.65305,1.65305,1.65305,1.65305,14400000.0
2008-01-01 21:44:00,1.65282,1.65315,1.65282,1.65315,20899999.0
2008-01-01 21:45:00,1.65334,1.65334,1.65301,1.65326,84799999.0
2008-01-01 21:46:00,1.65362,1.65478,1.65362,1.65478,47399999.0
2008-01-01 21:47:00,1.65395,1.65516,1.65395,1.65472,61999999.0
2008-01-01 21:48:00,1.6544,1.65445,1.6544,1.65445,37800000.0
2008-01-01 21:49:00,1.65438,1.65438,1.65364,1.65364,55299999.0
2008-01-01 21:50:00,1.65305,1.65325,1.65305,1.65325,26400000.0
2008-01-01 21:51:00,1.65338,1.65338,1.65307,1.65307,8200000.0
2008-01-01 21:52:00,1.65365,1.6537,1.65365,1.6537,16000000.0
2008-01-01 21:53:00,1.65322,1.65357,1.65322,1.65354,47600000.0
2008-01-01 21:54:00,1.65355,1.65454,1.65355,1.65454,50600000.0
2008-01-01 21:55:00,1.65436,1.65448,1.65436,1.65448,7100000.0
2008-01-01 21:56:00,1.65386,1.65415,1.65375,1.65386,58700000.0
2008-01-01 21:57:00,1.65356,1.65365,1.65347,1.65365,44200000.0
2008-01-01 21:58:00,1.65383,1.65457,1.65383,1.65425,56999999.0
2008-01-01 21:59:00,1.65426,1.65472,1.65413,1.65413,133799999.0
2008-01-01 22:00:00,1.65385,1.65411,1.65342,1.65344,68199999.0
2008-01-01 22:01:00,1.65319,1.65328,1.65312,1.65328,42500000.0
2008-01-01 22:02:00,1.65365,1.65365,1.6535,1.6535,16000000.0
2008-01-01 22:03:00,1.65341,1.65347,1.65295,1.65341,97300000.0
2008-01-01 22:04:00,1.65295,1.65322,1.65295,1.65322,28000000.0
2008-01-01 22:05:00,1.65328,1.65347,1.65325,1.65325,86500000.0
2008-01-01 22:06:00,1.65305,1.65305,1.65305,1.65305,1000000.0
2008-01-01 22:07:00,1.65323,1.6536,1.65322,1.6536,88300000.0
2008-01-01 22:08:00,1.65341,1.65341,1.65281,1.65287,45500000.0
2008-01-01 22:09:00,1.65287,1.65315,1.65265,1.65315,58800000.0
2008-01-01 22:10:00,1.65323,1.65347,1.65298,1.65335,86400000.0
2008-01-01 22:11:00,1.65372,1.65397,1.65366,1.65383,69800000.0
2008-01-01 22:12:00,1.65292,1.65366,1.65271,1.65366,78500000.0
2008-01-01 22:13:00,1.65392,1.65416,1.6536,1.65397,50400000.0
2008-01-01 22:14:00,1.65323,1.65378,1.65323,1.65378,8200000.0
2008-01-01 22:15:00,1.65372,1.65391,1.6537,1.65374,62400000.0
2008-01-01 22:16:00,1.65375,1.65395,1.65375,1.65395,32000000.0
2008-01-01 22:17:00,1.65375,1.65384,1.65346,1.65369,126599999.0
2008-01-01 22:18:00,1.65344,1.65404,1.65344,1.65404,34500000.0
2008-01-01 22:19:00,1.65398,1.65398,1.65387,1.65387,26600000.0
2008-01-01 22:20:00,1.65375,1.65375,1.6537,1.6537,8000000.0
2008-01-01 22:21:00,1.65351,1.65359,1.65351,1.65359,28000000.0
2008-01-01 22:22:00,1.65335,1.65335,1.65335,1.65335,4000000.0
2008-01-01 22:23:00,1.65359,1.65359,1.65319,1.65319,58600001.0
2008-01-01 22:24:00,1.65365,1.65365,1.65365,1.65365,12000000.0
2008-01-01 22:25:00,1.65371,1.6538,1.65353,1.65353,34400000.0
2008-01-01 22:26:00,1.65345,1.6535,1.65345,1.6535,19300000.0
2008-01-01 22:27:00,1.65337,1.65363,1.65336,1.65363,40700000.0
2008-01-01 22:28:00,1.65345,1.65345,1.65302,1.65302,42500000.0
2008-01-01 22:29:00,1.65418,1.65418,1.65413,1.65413,25100000.0
2008-01-01 22:30:00,1.65366,1.65399,1.65366,1.65399,24000000.0
2008-01-01 22:31:00,1.65398,1.65398,1.65347,1.6539,50600000.0
2008-01-01 22:32:00,1.65465,1.65478,1.65465,1.65478,20800000.0
2008-01-01 22:33:00,1.65468,1.65479,1.65424,1.65479,57100000.0
2008-01-01 22:34:00,1.6548,1.6548,1.65448,1.65448,8000000.0
2008-01-01 22:35:00,1.6546,1.65479,1.65433,1.65469,81699999.0
2008-01-01 22:36:00,1.65453,1.65453,1.65453,1.65453,16900000.0
2008-01-01 22:37:00,1.65461,1.65461,1.65444,1.65444,32000000.0
2008-01-01 22:38:00,1.65386,1.65386,1.65369,1.65369,32000000.0
2008-01-01 22:39:00,1.6537,1.6537,1.65343,1.65353,37500000.0
2008-01-01 22:40:00,1.6535,1.6535,1.6535,1.6535,12000000.0
2008-01-01 22:41:00,1.65351,1.6536,1.65333,1.65333,4000000.0
2008-01-01 22:42:00,1.65377,1.65377,1.65377,1.65377,4000000.0
2008-01-01 22:43:00,1.65374,1.65385,1.65359,1.65381,58500000.0
2008-01-01 22:44:00,1.65395,1.65395,1.65395,1.65395,16000000.0
2008-01-01 22:45:00,1.65391,1.65402,1.65383,1.65383,51800000.0
2008-01-01 22:46:00,1.65362,1.65395,1.65362,1.65395,16000000.0
2008-01-01 22:47:00,1.65396,1.65405,1.65367,1.65381,56100000.0
2008-01-01 22:48:00,1.65395,1.65395,1.65395,1.65395,12000000.0
2008-01-01 22:49:00,1.65373,1.65373,1.65329,1.6537,61900000.0
2008-01-01 22:50:00,1.65356,1.65375,1.65345,1.6536,57700000.0
2008-01-01 22:51:00,1.65348,1.65386,1.65348,1.65374,45299999.0
2008-01-01 22:52:00,1.65335,1.65338,1.65335,1.65338,40900000.0
2008-01-01 22:53:00,1.65349,1.65376,1.65338,1.65338,113999999.0
2008-01-01 22:54:00,1.65357,1.65397,1.65341,1.65397,52800000.0
2008-01-01 22:55:00,1.65349,1.65403,1.65349,1.65384,66400000.0
2008-01-01 22:56:00,1.65335,1.6538,1.65335,1.6538,20000000.0
2008-01-01 22:57:00,1.65393,1.65393,1.65359,1.65359,60799999.0
2008-01-01 22:58:00,1.65374,1.65381,1.6537,1.65381,54400000.0
2008-01-01 22:59:00,1.6535,1.6535,1.6535,1.6535,15300000.0
2008-01-01 23:00:00,1.6536,1.65369,1.65347,1.65347,54700000.0
2008-01-01 23:01:00,1.65361,1.65361,1.65298,1.65338,59699999.0
2008-01-01 23:02:00,1.65365,1.65365,1.65365,1.65365,14500000.0
2008-01-01 23:03:00,1.65352,1.65358,1.65352,1.65358,43300000.0
2008-01-01 23:04:00,1.65297,1.65347,1.65297,1.65347,24000000.0
2008-01-01 23:05:00,1.65317,1.65352,1.65317,1.65318,76799999.0
2008-01-01 23:06:00,1.65343,1.65354,1.65314,1.65314,90500001.0
2008-01-01 23:07:00,1.65341,1.65354,1.65336,1.65354,60000000.0
2008-01-01 23:08:00,1.65329,1.65366,1.65306,1.6533,73900000.0
2008-01-01 23:09:00,1.65326,1.65326,1.65262,1.65305,42400000.0
2008-01-01 23:10:00,1.65311,1.65325,1.65288,1.65318,109200000.0
2008-01-01 23:11:00,1.65331,1.65331,1.65292,1.65292,46500000.0
2008-01-01 23:12:00,1.65267,1.6529,1.65267,1.6529,6600000.0
2008-01-01 23:13:00,1.65304,1.65304,1.65241,1.65241,95799999.0
2008-01-01 23:14:00,1.65283,1.65308,1.65283,1.65307,34500000.0
2008-01-01 23:15:00,1.65301,1.65309,1.65293,1.65309,63299999.0
2008-01-01 23:16:00,1.65331,1.65352,1.65311,1.65338,28300000.0
2008-01-01 23:17:00,1.65336,1.65339,1.65336,1.65339,24000000.0
2008-01-01 23:18:00,1.65336,1.65346,1.65336,1.65346,19400000.0
2008-01-01 23:19:00,1.6534,1.65347,1.6534,1.65347,12000000.0
2008-01-01 23:20:00,1.65344,1.65344,1.65328,1.65328,15800000.0
2008-01-01 23:21:00,1.65325,1.65338,1.65284,1.65322,90800000.0
2008-01-01 23:22:00,1.65277,1.65312,1.65272,1.65307,90499999.0
2008-01-01 23:23:00,1.65271,1.65295,1.65258,1.65295,18200000.0
2008-01-01 23:24:00,1.65264,1.65299,1.65264,1.65299,35300001.0
2008-01-01 23:25:00,1.65312,1.65312,1.65312,1.65312,12000000.0
2008-01-01 23:26:00,1.65265,1.65282,1.65265,1.65282,24000000.0
2008-01-01 23:27:00,1.65229,1.6527,1.65229,1.65257,20000000.0
2008-01-01 23:28:00,1.65311,1.65313,1.65248,1.65313,97600000.0
2008-01-01 23:29:00,1.65285,1.65303,1.65262,1.65303,80800000.0
2008-01-01 23:30:00,1.65305,1.6532,1.65275,1.65289,117100000.0
2008-01-01 23:31:00,1.65308,1.65308,1.65308,1.65308,4000000.0
2008-01-01 23:32:00,1.65255,1.65275,1.65255,1.65275,35299999.0
2008-01-01 23:33:00,1.65306,1.65306,1.65256,1.65291,69100001.0
2008-01-01 23:34:00,1.65289,1.65307,1.65274,1.65299,86799999.0
2008-01-01 23:35:00,1.65295,1.65314,1.65294,1.65294,25700000.0
2008-01-01 23:36:00,1.6529,1.6529,1.6529,1.6529,12000000.0
2008-01-01 23:37:00,1.65302,1.65302,1.65272,1.65282,14600000.0
2008-01-01 23:38:00,1.65287,1.65287,1.65287,1.65287,8000000.0
2008-01-01 23:39:00,1.65243,1.65283,1.65243,1.65283,20700000.0
2008-01-01 23:40:00,1.65278,1.65278,1.65278,1.65278,4000000.0
2008-01-01 23:41:00,1.65297,1.65298,1.65261,1.65278,40100000.0
2008-01-01 23:42:00,1.6528,1.65326,1.65279,1.65304,74400000.0
2008-01-01 23:43:00,1.65322,1.65343,1.65317,1.65322,39600000.0
2008-01-01 23:44:00,1.65294,1.65319,1.65273,1.65273,68200000.0
2008-01-01 23:45:00,1.65313,1.65313,1.65269,1.65303,84900000.0
2008-01-01 23:46:00,1.65284,1.65309,1.65278,1.65302,80500000.0
2008-01-01 23:47:00,1.6532,1.6532,1.6532,1.6532,16000000.0
2008-01-01 23:48:00,1.6525,1.6525,1.6525,1.6525,1700000.0
2008-01-01 23:49:00,1.6529,1.65302,1.65289,1.65292,62500000.0
2008-01-01 23:50:00,1.65287,1.6531,1.65266,1.65295,80300000.0
2008-01-01 23:51:00,1.65314,1.65325,1.65292,1.65322,98700000.0
2008-01-01 23:52:00,1.6529,1.65325,1.65284,1.65284,56000000.0
2008-01-01 23:53:00,1.65312,1.65326,1.65312,1.65326,36000000.0
2008-01-01 23:54:00,1.65261,1.65344,1.65261,1.65325,88900000.0
2008-01-01 23:55:00,1.65351,1.65351,1.65295,1.65316,94100001.0
2008-01-01 23:56:00,1.65294,1.65327,1.65294,1.65312,77800000.0
2008-01-01 23:57:00,1.65314,1.65314,1.65311,1.65311,4100000.0
2008-01-01 23:58:00,1.6526,1.65294,1.6526,1.65293,20800000.0
2008-01-01 23:59:00,1.65316,1.65316,1.65299,1.65299,32000000.0
2008-01-02 00:00:00,1.65338,1.65338,1.65295,1.65295,29700000.0
2008-01-02 00:01:00,1.65325,1.65325,1.65286,1.65325,84799999.0
2008-01-02 00:02:00,1.6528,1.65326,1.6528,1.65326,32000000.0
2008-01-02 00:03:00,1.65325,1.65341,1.6532,1.65333,98500000.0
2008-01-02 00:04:00,1.65239,1.65319,1.65239,1.65311,43200000.0
2008-01-02 00:05:00,1.65336,1.65346,1.65324,1.65331,80299999.0
2008-01-02 00:06:00,1.65275,1.65321,1.65275,1.65321,38500000.0
2008-01-02 00:07:00,1.65295,1.65314,1.65261,1.65314,29099999.0
2008-01-02 00:08:00,1.653,1.6534,1.653,1.6534,344300009.0
2008-01-02 00:09:00,1.6532,1.65325,1.6532,1.65325,18200000.0
2008-01-02 00:10:00,1.65325,1.65325,1.65325,1.65325,4000000.0
2008-01-02 00:11:00,1.6533,1.6533,1.65325,1.65325,12000000.0
2008-01-02 00:12:00,1.6535,1.6535,1.6535,1.6535,100000.0
2008-01-02 00:13:00,1.6531,1.6532,1.65305,1.6532,393600000.0
2008-01-02 00:14:00,1.65295,1.653,1.65257,1.65257,213900000.0
2008-01-02 00:15:00,1.6533,1.6535,1.6531,1.6535,120399996.0
2008-01-02 00:16:00,1.6535,1.6535,1.6532,1.6535,6600000.0
2008-01-02 00:17:00,1.6535,1.6535,1.6535,1.6535,1200000.0
2008-01-02 00:18:00,1.6529,1.6535,1.6522,1.6535,14000000.0
2008-01-02 00:19:00,1.6529,1.6535,1.6529,1.6533,43900001.0
2008-01-02 00:20:00,1.6533,1.6535,1.653,1.6535,22100001.0
2008-01-02 00:21:00,1.6535,1.6535,1.6535,1.6535,900000.0
2008-01-02 00:22:00,1.6535,1.6535,1.6535,1.6535,100000.0
2008-01-02 00:23:00,1.6531,1.6532,1.65305,1.6532,419900000.0
2008-01-02 00:24:00,1.65255,1.6526,1.65217,1.65217,229600000.0
2008-01-02 00:25:00,1.65269,1.65271,1.65247,1.65258,362300000.0
2008-01-02 00:26:00,1.6531,1.6531,1.65305,1.65305,8000000.0
2008-01-02 00:27:00,1.65305,1.6535,1.6528,1.6535,45100000.0
2008-01-02 00:28:00,1.6535,1.6535,1.6529,1.65305,23800000.0
2008-01-02 00:29:00,1.6527,1.6533,1.6527,1.6533,114300000.0
2008-01-02 00:30:00,1.6533,1.6536,1.6533,1.6536,14100000.0
2008-01-02 00:31:00,1.6536,1.6536,1.6536,1.6536,700000.0
2008-01-02 00:32:00,1.6536,1.6536,1.6533,1.6533,1700000.0
2008-01-02 00:33:00,1.6529,1.6533,1.6529,1.6531,234499997.0
2008-01-02 00:34:00,1.65295,1.65295,1.6529,1.65295,29099999.0
2008-01-02 00:35:00,1.6531,1.6531,1.6529,1.653,32000000.0
2008-01-02 00:36:00,1.653,1.653,1.653,1.653,32000000.0
2008-01-02 00:37:00,1.653,1.6531,1.65295,1.6531,480000000.0
2008-01-02 00:38:00,1.6532,1.6532,1.6532,1.6532,30600000.0
2008-01-02 00:39:00,1.6533,1.6533,1.6533,1.6533,60000000.0
2008-01-02 00:40:00,1.6529,1.6534,1.6529,1.6532,397899993.0
2008-01-02 00:41:00,1.65295,1.6531,1.65275,1.6531,29900000.0
2008-01-02 00:42:00,1.6533,1.6533,1.65315,1.65315,191599993.0
2008-01-02 00:43:00,1.65315,1.6533,1.65315,1.6533,175999996.0
2008-01-02 00:44:00,1.6528,1.6529,1.65275,1.6529,470000000.0
2008-01-02 00:45:00,1.65315,1.6532,1.65277,1.65277,219500000.0
2008-01-02 00:46:00,1.6528,1.6528,1.65265,1.6527,338000000.0
2008-01-02 00:47:00,1.65315,1.65315,1.653,1.65315,40000000.0
2008-01-02 00:48:00,1.65315,1.6536,1.65315,1.6534,397199996.0
2008-01-02 00:49:00,1.6534,1.6535,1.6531,1.6531,252299992.0
2008-01-02 00:50:00,1.6534,1.6536,1.6534,1.6535,249700000.0
2008-01-02 00:51:00,1.6536,1.6541,1.6535,1.6541,726599986.0
2008-01-02 00:52:00,1.6541,1.6542,1.6541,1.6541,233600000.0
2008-01-02 00:53:00,1.6541,1.6541,1.6541,1.6541,138400000.0
2008-01-02 00:54:00,1.6541,1.6546,1.6541,1.6542,1083099994.0
2008-01-02 00:55:00,1.6542,1.6542,1.65395,1.65395,221599994.0
2008-01-02 00:56:00,1.6539,1.6541,1.65375,1.6541,278500000.0
2008-01-02 00:57:00,1.6541,1.6541,1.6536,1.6536,818400000.0
2008-01-02 00:58:00,1.6536,1.6538,1.6536,1.6538,130399996.0
2008-01-02 00:59:00,1.6538,1.65385,1.6535,1.6535,34500000.0
2008-01-02 01:00:00,1.6537,1.6539,1.6535,1.6535,24800000.0
2008-01-02 01:01:00,1.6535,1.65385,1.6535,1.65385,32900000.0
2008-01-02 01:02:00,1.6538,1.6539,1.6538,1.6539,36900000.0
2008-01-02 01:03:00,1.6538,1.6538,1.6538,1.6538,19400000.0
2008-01-02 01:04:00,1.6538,1.6538,1.6536,1.6537,154200000.0
2008-01-02 01:05:00,1.6537,1.6538,1.6536,1.6536,100800000.0
2008-01-02 01:06:00,1.6535,1.6535,1.65345,1.65345,31299999.0
2008-01-02 01:07:00,1.65345,1.65345,1.65345,1.65345,4000000.0
2008-01-02 01:08:00,1.65345,1.65345,1.6534,1.65345,16000000.0
2008-01-02 01:09:00,1.6535,1.65385,1.65345,1.65385,112100000.0
2008-01-02 01:10:00,1.65385,1.6539,1.6536,1.6539,233000000.0
2008-01-02 01:11:00,1.6539,1.65405,1.6538,1.6539,182800000.0
2008-01-02 01:12:00,1.6539,1.6545,1.6539,1.65435,900100000.0
2008-01-02 01:13:00,1.65435,1.6544,1.654,1.65435,878100000.0
2008-01-02 01:14:00,1.65435,1.65435,1.65385,1.6542,208800000.0
2008-01-02 01:15:00,1.6542,1.6542,1.6538,1.6538,54300000.0
2008-01-02 01:16:00,1.65395,1.6545,1.65395,1.6544,454300000.0
2008-01-02 01:17:00,1.6545,1.65475,1.6544,1.6544,724000000.0
2008-01-02 01:18:00,1.6545,1.65455,1.6543,1.65455,239300000.0
2008-01-02 01:19:00,1.65455,1.65455,1.6545,1.6545,53900000.0
2008-01-02 01:20:00,1.6545,1.6548,1.6544,1.6548,326400000.0
2008-01-02 01:21:00,1.65485,1.65485,1.6544,1.6547,422100000.0
2008-01-02 01:22:00,1.6547,1.6552,1.6546,1.6548,810100000.0
2008-01-02 01:23:00,1.65485,1.65495,1.6546,1.6548,166100000.0
2008-01-02 01:24:00,1.6546,1.6546,1.6546,1.6546,24000000.0
2008-01-02 01:25:00,1.6546,1.6549,1.65445,1.6549,52100000.0
2008-01-02 01:26:00,1.6549,1.65495,1.6544,1.6548,374200000.0
2008-01-02 01:27:00,1.6549,1.65505,1.6547,1.6547,308800000.0
2008-01-02 01:28:00,1.6548,1.6549,1.6548,1.6549,52800000.0
2008-01-02 01:29:00,1.6547,1.6552,1.6547,1.6552,341900000.0
2008-01-02 01:30:00,1.655,1.655,1.6549,1.6549,180800000.0
2008-01-02 01:31:00,1.65489,1.65496,1.65471,1.65478,444000000.0
2008-01-02 01:32:00,1.6548,1.6548,1.6548,1.6548,8000000.0
2008-01-02 01:33:00,1.6547,1.6548,1.65465,1.6548,408000000.0
2008-01-02 01:34:00,1.6548,1.6548,1.6548,1.6548,8000000.0
2008-01-02 01:35:00,1.65475,1.65475,1.65475,1.65475,8000000.0
2008-01-02 01:36:00,1.65475,1.65475,1.65475,1.65475,28000000.0
2008-01-02 01:37:00,1.65475,1.65475,1.65475,1.65475,8000000.0
2008-01-02 01:38:00,1.65475,1.65475,1.6546,1.65465,41400000.0
2008-01-02 01:39:00,1.65487,1.65495,1.65476,1.65495,408000000.0
2008-01-02 01:40:00,1.65466,1.65466,1.65415,1.65415,163500000.0
2008-01-02 01:41:00,1.65465,1.65465,1.6546,1.6546,12000000.0
2008-01-02 01:42:00,1.65465,1.65465,1.65455,1.65455,32000000.0
2008-01-02 01:43:00,1.65465,1.6555,1.65465,1.6549,333200000.0
2008-01-02 01:44:00,1.6549,1.655,1.6545,1.6545,147600000.0
2008-01-02 01:45:00,1.65495,1.655,1.6548,1.6549,142700000.0
2008-01-02 01:46:00,1.6548,1.6548,1.6547,1.6547,565100000.0
2008-01-02 01:47:00,1.65455,1.6548,1.65455,1.6548,241900000.0
2008-01-02 01:48:00,1.65455,1.6549,1.6543,1.6549,52500000.0
2008-01-02 01:49:00,1.6549,1.6549,1.65475,1.6548,173400000.0
2008-01-02 01:50:00,1.65475,1.6548,1.65475,1.6548,360800000.0
2008-01-02 01:51:00,1.6548,1.6548,1.6543,1.6543,192900000.0
2008-01-02 01:52:00,1.65455,1.65475,1.65455,1.6547,111500000.0
2008-01-02 01:53:00,1.6547,1.6548,1.6547,1.65475,115100000.0
2008-01-02 01:54:00,1.6548,1.6548,1.6544,1.6545,294800000.0
2008-01-02 01:55:00,1.6545,1.6547,1.6544,1.6544,419800000.0
2008-01-02 01:56:00,1.6544,1.6545,1.6543,1.6545,589400000.0
2008-01-02 01:57:00,1.6545,1.6545,1.6544,1.6545,365800000.0
2008-01-02 01:58:00,1.654,1.6545,1.654,1.6545,129400000.0
2008-01-02 01:59:00,1.6545,1.6545,1.6545,1.6545,468000000.0
2008-01-02 02:00:00,1.6545,1.6545,1.6545,1.6545,368000000.0
2008-01-02 02:01:00,1.6545,1.6545,1.6545,1.6545,304000000.0
2008-01-02 02:02:00,1.6545,1.6545,1.6545,1.6545,240000000.0
2008-01-02 02:03:00,1.6545,1.6545,1.65425,1.6545,340000000.0
2008-01-02 02:04:00,1.6545,1.6545,1.65445,1.6545,230700000.0
2008-01-02 02:05:00,1.6545,1.6545,1.65425,1.6545,104000000.0
2008-01-02 02:06:00,1.65425,1.65425,1.65425,1.65425,20000000.0
2008-01-02 02:07:00,1.65425,1.65505,1.65425,1.65425,72000000.0
2008-01-02 02:08:00,1.6551,1.6551,1.65445,1.6545,281400000.0
2008-01-02 02:09:00,1.65425,1.6545,1.65425,1.6545,96300000.0
2008-01-02 02:10:00,1.6545,1.6545,1.6544,1.6544,31200001.0
2008-01-02 02:11:00,1.6545,1.6545,1.6543,1.6543,49000000.0
2008-01-02 02:12:00,1.6543,1.6543,1.6543,1.6543,277500000.0
2008-01-02 02:13:00,1.65405,1.6543,1.65405,1.65405,167600000.0
2008-01-02 02:14:00,1.65405,1.6543,1.65405,1.65405,124200000.0
2008-01-02 02:15:00,1.65358,1.65421,1.65345,1.65421,156500000.0
2008-01-02 02:16:00,1.65405,1.65405,1.65405,1.65405,80000000.0
2008-01-02 02:17:00,1.6543,1.6543,1.6542,1.6543,275900000.0
2008-01-02 02:18:00,1.65405,1.6543,1.65405,1.65405,185200000.0
2008-01-02 02:19:00,1.65405,1.6546,1.65405,1.6543,722200000.0
2008-01-02 02:20:00,1.6543,1.6544,1.6543,1.6544,16400000.0
2008-01-02 02:21:00,1.6544,1.6544,1.65415,1.6544,176400000.0
2008-01-02 02:22:00,1.6544,1.6545,1.65415,1.6545,75200000.0
2008-01-02 02:23:00,1.6541,1.65495,1.6541,1.65445,727000000.0
2008-01-02 02:24:00,1.65445,1.6545,1.6544,1.6545,320000000.0
2008-01-02 02:25:00,1.6545,1.6548,1.6545,1.6547,724000000.0
2008-01-02 02:26:00,1.6547,1.6549,1.6547,1.6547,304000000.0
2008-01-02 02:27:00,1.6547,1.6547,1.6544,1.6544,113600000.0
2008-01-02 02:28:00,1.6547,1.6549,1.6547,1.6547,336000000.0
2008-01-02 02:29:00,1.6548,1.655,1.6544,1.6546,507700000.0
2008-01-02 02:30:00,1.6546,1.6551,1.6545,1.6545,376800000.0
2008-01-02 02:31:00,1.6545,1.6547,1.65445,1.6545,449000000.0
2008-01-02 02:32:00,1.6545,1.6545,1.6544,1.6545,74300000.0
2008-01-02 02:33:00,1.6545,1.6545,1.6544,1.6545,107999999.0
2008-01-02 02:34:00,1.6545,1.6549,1.65445,1.6545,1062699994.0
2008-01-02 02:35:00,1.6545,1.6546,1.6543,1.6544,575799996.0
2008-01-02 02:36:00,1.6544,1.6545,1.65435,1.6544,457600000.0
2008-01-02 02:37:00,1.6544,1.6545,1.6543,1.65445,629599990.0
2008-01-02 02:38:00,1.65445,1.6545,1.65415,1.65415,696300000.0
2008-01-02 02:39:00,1.65415,1.6546,1.65415,1.6546,857199991.0
2008-01-02 02:40:00,1.6546,1.65475,1.6544,1.6545,833899985.0
2008-01-02 02:41:00,1.6545,1.6545,1.65425,1.6545,58099999.0
2008-01-02 02:42:00,1.65425,1.65425,1.65425,1.65425,8000000.0
2008-01-02 02:43:00,1.6545,1.6545,1.6545,1.6545,10700000.0
2008-01-02 02:44:00,1.65425,1.65425,1.654,1.65425,24000000.0
2008-01-02 02:45:00,1.65425,1.6545,1.65425,1.65425,283800001.0
2008-01-02 02:46:00,1.65425,1.65425,1.6538,1.65405,87400002.0
2008-01-02 02:47:00,1.65405,1.6543,1.6537,1.6537,223600000.0
2008-01-02 02:48:00,1.65375,1.654,1.65375,1.65375,220899997.0
2008-01-02 02:49:00,1.65375,1.65375,1.65345,1.65375,105600000.0
2008-01-02 02:50:00,1.65375,1.6541,1.6535,1.654,440300002.0
2008-01-02 02:51:00,1.65375,1.654,1.65375,1.654,139300000.0
2008-01-02 02:52:00,1.654,1.6543,1.65385,1.6543,617600004.0
2008-01-02 02:53:00,1.6543,1.6543,1.6536,1.65375,323099994.0
2008-01-02 02:54:00,1.65365,1.6541,1.65365,1.6541,375499994.0
2008-01-02 02:55:00,1.65375,1.6543,1.65375,1.654,951999994.0
2008-01-02 02:56:00,1.654,1.654,1.654,1.654,206399996.0
2008-01-02 02:57:00,1.65375,1.654,1.65375,1.65375,93600000.0
2008-01-02 02:58:00,1.65375,1.6542,1.65375,1.6542,56000000.0
2008-01-02 02:59:00,1.6542,1.6542,1.654,1.654,208400000.0
2008-01-02 03:00:00,1.654,1.6541,1.654,1.65405,263300004.0
2008-01-02 03:01:00,1.65405,1.6541,1.65405,1.6541,207300002.0
2008-01-02 03:02:00,1.6541,1.6541,1.6541,1.6541,4900000.0
2008-01-02 03:03:00,1.65385,1.65385,1.65355,1.65355,16000000.0
2008-01-02 03:04:00,1.6541,1.6541,1.654,1.6541,94500000.0
2008-01-02 03:05:00,1.6541,1.6541,1.65385,1.654,307500000.0
2008-01-02 03:06:00,1.65405,1.6541,1.65405,1.6541,3200000.0
2008-01-02 03:07:00,1.6541,1.6541,1.65395,1.65395,251699999.0
2008-01-02 03:08:00,1.654,1.654,1.6539,1.65395,107799999.0
2008-01-02 03:09:00,1.654,1.654,1.654,1.654,6500000.0
2008-01-02 03:10:00,1.65282,1.6534,1.65282,1.65332,234699994.0
2008-01-02 03:11:00,1.6535,1.65365,1.6535,1.65365,12000000.0
2008-01-02 03:12:00,1.654,1.65405,1.654,1.65405,53900000.0
2008-01-02 03:13:00,1.654,1.654,1.654,1.654,15300000.0
2008-01-02 03:14:00,1.654,1.654,1.6538,1.6538,127799994.0
2008-01-02 03:15:00,1.654,1.6543,1.654,1.6541,695100001.0
2008-01-02 03:16:00,1.6541,1.6541,1.65385,1.6541,309599998.0
2008-01-02 03:17:00,1.6541,1.6541,1.65405,1.6541,354899990.0
2008-01-02 03:18:00,1.65395,1.6541,1.65395,1.6541,103999996.0
2008-01-02 03:19:00,1.6541,1.6541,1.6541,1.6541,32000001.0
2008-01-02 03:20:00,1.65405,1.6541,1.65395,1.6541,30200000.0
2008-01-02 03:21:00,1.6541,1.6541,1.6541,1.6541,389600009.0
2008-01-02 03:22:00,1.65395,1.6541,1.65395,1.6541,239200002.0
2008-01-02 03:23:00,1.6541,1.6543,1.6541,1.6543,163600001.0
2008-01-02 03:24:00,1.6543,1.6543,1.6542,1.6542,119100001.0
2008-01-02 03:25:00,1.6542,1.6543,1.6542,1.6542,443199993.0
2008-01-02 03:26:00,1.6542,1.6542,1.6542,1.6542,96700000.0
2008-01-02 03:27:00,1.6542,1.6542,1.65385,1.65385,505300000.0
2008-01-02 03:28:00,1.6539,1.654,1.65385,1.65385,76400000.0
2008-01-02 03:29:00,1.65395,1.65395,1.6538,1.6539,76300000.0
2008-01-02 03:30:00,1.65385,1.6539,1.65385,1.6539,180200000.0
2008-01-02 03:31:00,1.6537,1.6539,1.6537,1.6537,67600000.0
2008-01-02 03:32:00,1.6537,1.6537,1.6537,1.6537,32000000.0
2008-01-02 03:33:00,1.65331,1.6537,1.65314,1.65314,72000000.0
2008-01-02 03:34:00,1.6537,1.6539,1.6537,1.6538,152000000.0
2008-01-02 03:35:00,1.65385,1.6539,1.6538,1.6539,330700013.0
2008-01-02 03:36:00,1.6539,1.6539,1.6538,1.6539,196600008.0
2008-01-02 03:37:00,1.6539,1.6539,1.6537,1.6537,64900000.0
2008-01-02 03:38:00,1.6537,1.6539,1.6537,1.6539,41400000.0
2008-01-02 03:39:00,1.6537,1.6537,1.65335,1.6537,26400000.0
2008-01-02 03:40:00,1.65385,1.6541,1.65385,1.6539,551300000.0
2008-01-02 03:41:00,1.65401,1.65401,1.6531,1.6531,31400000.0
2008-01-02 03:42:00,1.6537,1.6537,1.6534,1.65345,36000000.0
2008-01-02 03:43:00,1.6537,1.6539,1.6537,1.65385,42200000.0
2008-01-02 03:44:00,1.65385,1.65385,1.65385,1.65385,8800000.0
2008-01-02 03:45:00,1.6539,1.6539,1.6539,1.6539,1800000.0
2008-01-02 03:46:00,1.6539,1.654,1.65385,1.6539,31600000.0
2008-01-02 03:47:00,1.6539,1.654,1.6539,1.6539,23200000.0
2008-01-02 03:48:00,1.6539,1.6539,1.6537,1.6538,34100000.0
2008-01-02 03:49:00,1.6539,1.6539,1.6539,1.6539,22300000.0
2008-01-02 03:50:00,1.6539,1.654,1.6539,1.6539,8000000.0
2008-01-02 03:51:00,1.6539,1.6539,1.65385,1.6539,124400000.0
2008-01-02 03:52:00,1.6539,1.6541,1.6539,1.6539,271300000.0
2008-01-02 03:53:00,1.6539,1.6539,1.6539,1.6539,79200000.0
2008-01-02 03:54:00,1.6537,1.6539,1.6537,1.65385,96100000.0
2008-01-02 03:55:00,1.6537,1.654,1.6537,1.6539,101000000.0
2008-01-02 03:56:00,1.6539,1.6539,1.6539,1.6539,19600000.0
2008-01-02 03:57:00,1.6537,1.6539,1.6537,1.6539,65000000.0
2008-01-02 03:58:00,1.6539,1.6539,1.6536,1.6536,80100000.0
2008-01-02 03:59:00,1.65385,1.6539,1.65385,1.65385,101200000.0
2008-01-02 04:00:00,1.6536,1.6539,1.6536,1.6539,85700000.0
2008-01-02 04:01:00,1.65365,1.6539,1.65315,1.6539,19200000.0
2008-01-02 04:02:00,1.6539,1.654,1.6539,1.6539,106900000.0
2008-01-02 04:03:00,1.6539,1.6539,1.65385,1.6539,322100000.0
2008-01-02 04:04:00,1.65385,1.6539,1.65385,1.65385,183100000.0
2008-01-02 04:05:00,1.6539,1.654,1.6539,1.6539,240700000.0
2008-01-02 04:06:00,1.6539,1.654,1.6539,1.6539,205900000.0
2008-01-02 04:07:00,1.65365,1.6541,1.65365,1.6539,76900000.0
2008-01-02 04:08:00,1.6539,1.65395,1.65335,1.65335,35400000.0
2008-01-02 04:09:00,1.65385,1.6539,1.65385,1.6539,98600000.0
2008-01-02 04:10:00,1.6537,1.6539,1.6537,1.6539,100299996.0
2008-01-02 04:11:00,1.6539,1.6539,1.65385,1.65385,84800000.0
2008-01-02 04:12:00,1.65385,1.6539,1.6538,1.65385,201799996.0
2008-01-02 04:13:00,1.6538,1.6539,1.6538,1.6539,37800001.0
2008-01-02 04:14:00,1.6539,1.654,1.65385,1.65395,122300000.0
2008-01-02 04:15:00,1.65395,1.654,1.6537,1.6539,104299999.0
2008-01-02 04:16:00,1.6539,1.654,1.6539,1.65395,263200000.0
2008-01-02 04:17:00,1.65395,1.654,1.6539,1.65395,265600000.0
2008-01-02 04:18:00,1.654,1.654,1.6538,1.654,50700000.0
2008-01-02 04:19:00,1.654,1.654,1.6539,1.654,384599999.0
2008-01-02 04:20:00,1.654,1.654,1.65365,1.6539,150600000.0
2008-01-02 04:21:00,1.65365,1.6542,1.65365,1.6542,47800000.0
2008-01-02 04:22:00,1.6542,1.6542,1.6541,1.6541,73000000.0
2008-01-02 04:23:00,1.65415,1.6542,1.65415,1.65415,102300004.0
2008-01-02 04:24:00,1.654,1.65415,1.65385,1.6539,331299995.0
2008-01-02 04:25:00,1.6539,1.6543,1.65385,1.6543,282699999.0
2008-01-02 04:26:00,1.6543,1.6543,1.6542,1.6543,30800000.0
2008-01-02 04:27:00,1.6543,1.6544,1.654,1.6543,607000000.0
2008-01-02 04:28:00,1.6543,1.6543,1.65405,1.6543,224799996.0
2008-01-02 04:29:00,1.6542,1.6543,1.6541,1.6541,776700001.0
2008-01-02 04:30:00,1.6541,1.6542,1.65405,1.65405,468099989.0
2008-01-02 04:31:00,1.6541,1.6542,1.65405,1.6541,324600005.0
2008-01-02 04:32:00,1.6541,1.6543,1.65405,1.6542,333499999.0
2008-01-02 04:33:00,1.654,1.65405,1.65395,1.65395,68000000.0
2008-01-02 04:34:00,1.65405,1.6543,1.654,1.6543,366000000.0
2008-01-02 04:35:00,1.6543,1.6543,1.65425,1.65425,124600000.0
2008-01-02 04:36:00,1.65415,1.6543,1.65415,1.6542,402100007.0
2008-01-02 04:37:00,1.65425,1.6543,1.6542,1.6543,141000000.0
2008-01-02 04:38:00,1.6543,1.6544,1.65425,1.65425,255599999.0
2008-01-02 04:39:00,1.6537,1.6538,1.65365,1.6538,468000000.0
2008-01-02 04:40:00,1.65405,1.65405,1.65385,1.6539,20000000.0
2008-01-02 04:41:00,1.65405,1.6544,1.65385,1.6543,241099997.0
2008-01-02 04:42:00,1.65405,1.65405,1.65385,1.65405,45300000.0
2008-01-02 04:43:00,1.65405,1.65405,1.65385,1.65405,37700000.0
2008-01-02 04:44:00,1.65405,1.65405,1.65385,1.65405,38700000.0
2008-01-02 04:45:00,1.65405,1.65405,1.6538,1.65385,81200000.0
2008-01-02 04:46:00,1.6539,1.65405,1.6539,1.65405,40000000.0
2008-01-02 04:47:00,1.65405,1.65405,1.65405,1.65405,12000000.0
2008-01-02 04:48:00,1.6534,1.6535,1.65335,1.6535,396000000.0
2008-01-02 04:49:00,1.65425,1.6543,1.65425,1.6543,39200000.0
2008-01-02 04:50:00,1.6543,1.6543,1.6543,1.6543,800000.0
2008-01-02 04:51:00,1.65425,1.6543,1.6542,1.6543,525600000.0
2008-01-02 04:52:00,1.6543,1.6543,1.65405,1.65405,58400000.0
2008-01-02 04:53:00,1.65405,1.6541,1.65405,1.6541,56000000.0
2008-01-02 04:54:00,1.6541,1.6543,1.6541,1.65425,48100000.0
2008-01-02 04:55:00,1.6541,1.6543,1.6538,1.65425,64700000.0
2008-01-02 04:56:00,1.6543,1.6543,1.6541,1.6541,47200000.0
2008-01-02 04:57:00,1.6539,1.6544,1.6539,1.6541,449099997.0
2008-01-02 04:58:00,1.6539,1.6539,1.65385,1.65385,12000000.0
2008-01-02 04:59:00,1.65385,1.6544,1.65385,1.6541,97600000.0
2008-01-02 05:00:00,1.6541,1.6546,1.6541,1.6544,373300000.0
2008-01-02 05:01:00,1.65415,1.6546,1.65415,1.6546,150800000.0
2008-01-02 05:02:00,1.6544,1.6546,1.65405,1.65435,96600001.0
2008-01-02 05:03:00,1.65435,1.65435,1.65435,1.65435,40800000.0
2008-01-02 05:04:00,1.65415,1.65415,1.6539,1.6539,72000000.0
2008-01-02 05:05:00,1.65415,1.65415,1.65395,1.65415,47100000.0
2008-01-02 05:06:00,1.65415,1.6543,1.65415,1.6543,84000000.0
2008-01-02 05:07:00,1.6543,1.6547,1.65415,1.6544,1147999984.0
2008-01-02 05:08:00,1.65435,1.65445,1.6543,1.6544,418299999.0
2008-01-02 05:09:00,1.65445,1.65445,1.65395,1.6544,28900000.0
2008-01-02 05:10:00,1.6544,1.6546,1.65425,1.65445,41700000.0
2008-01-02 05:11:00,1.65445,1.65445,1.6543,1.6543,157300000.0
2008-01-02 05:12:00,1.65425,1.6543,1.65425,1.6543,234300000.0
2008-01-02 05:13:00,1.6543,1.6546,1.6543,1.6544,881300000.0
2008-01-02 05:14:00,1.6544,1.6544,1.65425,1.6543,213099997.0
2008-01-02 05:15:00,1.65405,1.6543,1.65405,1.6543,100800000.0
2008-01-02 05:16:00,1.6543,1.6543,1.65425,1.65425,103100000.0
2008-01-02 05:17:00,1.65405,1.6543,1.65405,1.6543,97600000.0
2008-01-02 05:18:00,1.6543,1.6546,1.65425,1.6543,417600000.0
2008-01-02 05:19:00,1.65455,1.65465,1.6543,1.6546,1001099990.0
2008-01-02 05:20:00,1.65455,1.6547,1.65445,1.6547,540700003.0
2008-01-02 05:21:00,1.6547,1.6548,1.6546,1.6548,51200000.0
2008-01-02 05:22:00,1.6548,1.6548,1.6545,1.6548,79100000.0
2008-01-02 05:23:00,1.6548,1.655,1.6548,1.655,89700000.0
2008-01-02 05:24:00,1.65495,1.65495,1.65485,1.6549,224900001.0
2008-01-02 05:25:00,1.6549,1.6549,1.6546,1.6549,93000000.0
2008-01-02 05:26:00,1.6548,1.6549,1.6546,1.65485,377300011.0
2008-01-02 05:27:00,1.65485,1.6549,1.65485,1.65485,200600003.0
2008-01-02 05:28:00,1.65485,1.6549,1.65485,1.6549,112200000.0
2008-01-02 05:29:00,1.6547,1.655,1.6546,1.6548,347100000.0
2008-01-02 05:30:00,1.6548,1.6551,1.6547,1.6548,903700000.0
2008-01-02 05:31:00,1.6546,1.655,1.65435,1.6547,264000000.0
2008-01-02 05:32:00,1.6547,1.6548,1.65465,1.6548,823200000.0
2008-01-02 05:33:00,1.6548,1.655,1.65475,1.65485,627100000.0
2008-01-02 05:34:00,1.6549,1.6549,1.6548,1.6549,201800000.0
2008-01-02 05:35:00,1.6549,1.6549,1.65475,1.6548,348600000.0
2008-01-02 05:36:00,1.6549,1.6549,1.65475,1.65475,81800000.0
2008-01-02 05:37:00,1.6548,1.6549,1.65475,1.6549,286100000.0
2008-01-02 05:38:00,1.6549,1.6549,1.6548,1.6548,127900000.0
2008-01-02 05:39:00,1.6548,1.6548,1.6547,1.6548,41400000.0
2008-01-02 05:40:00,1.65442,1.65446,1.65428,1.65428,456000000.0
2008-01-02 05:41:00,1.6548,1.6549,1.6547,1.6549,88300000.0
2008-01-02 05:42:00,1.6549,1.6549,1.6548,1.6548,24400000.0
2008-01-02 05:43:00,1.6545,1.6548,1.6545,1.6548,81400000.0
2008-01-02 05:44:00,1.6545,1.6545,1.6545,1.6545,8000000.0
2008-01-02 05:45:00,1.6545,1.6548,1.6545,1.6548,103400000.0
2008-01-02 05:46:00,1.6548,1.6548,1.6545,1.6548,75300000.0
2008-01-02 05:47:00,1.6548,1.6548,1.65475,1.6548,199900000.0
2008-01-02 05:48:00,1.65475,1.6549,1.65475,1.6549,133900000.0
2008-01-02 05:49:00,1.6549,1.6549,1.65475,1.65475,208900000.0
2008-01-02 05:50:00,1.65475,1.6549,1.65475,1.6548,362000000.0
2008-01-02 05:51:00,1.6548,1.655,1.6548,1.6548,252300000.0
2008-01-02 05:52:00,1.6548,1.6549,1.65455,1.6549,472200000.0
2008-01-02 05:53:00,1.6545,1.6549,1.6544,1.6548,48000000.0
2008-01-02 05:54:00,1.6548,1.6549,1.6544,1.6548,114400000.0
2008-01-02 05:55:00,1.6547,1.6551,1.6547,1.6549,518100000.0
2008-01-02 05:56:00,1.6548,1.6549,1.6546,1.6548,269499997.0
2008-01-02 05:57:00,1.6549,1.655,1.6549,1.655,41100000.0
2008-01-02 05:58:00,1.6547,1.6547,1.6547,1.6547,4000000.0
2008-01-02 05:59:00,1.655,1.6552,1.655,1.6552,460799989.0
2008-01-02 06:00:00,1.6552,1.6552,1.6551,1.6551,204000000.0
2008-01-02 06:01:00,1.6552,1.6552,1.655,1.6551,160800000.0
2008-01-02 06:02:00,1.6551,1.6551,1.65495,1.65495,257600000.0
2008-01-02 06:03:00,1.65495,1.6551,1.65495,1.6551,93600000.0
2008-01-02 06:04:00,1.6551,1.6551,1.65475,1.65475,45600000.0
2008-01-02 06:05:00,1.65475,1.65475,1.65475,1.65475,8000000.0
2008-01-02 06:06:00,1.65495,1.6551,1.65495,1.6551,242399996.0
2008-01-02 06:07:00,1.6552,1.6552,1.655,1.655,110200000.0
2008-01-02 06:08:00,1.6552,1.6553,1.655,1.6551,184400000.0
2008-01-02 06:09:00,1.65505,1.6552,1.65505,1.6552,68000000.0
2008-01-02 06:10:00,1.6552,1.6554,1.6552,1.6552,100000000.0
2008-01-02 06:11:00,1.6552,1.6552,1.6551,1.6551,160000000.0
2008-01-02 06:12:00,1.6551,1.6552,1.655,1.6552,139200000.0
2008-01-02 06:13:00,1.6548,1.6558,1.6548,1.6552,176000000.0
2008-01-02 06:14:00,1.6552,1.6552,1.6551,1.6551,296200000.0
2008-01-02 06:15:00,1.6548,1.6552,1.6548,1.6552,94399999.0
2008-01-02 06:16:00,1.6548,1.6552,1.6548,1.6552,256000000.0
2008-01-02 06:17:00,1.655,1.6552,1.655,1.6552,76000000.0
2008-01-02 06:18:00,1.6552,1.6553,1.655,1.6552,162700000.0
2008-01-02 06:19:00,1.6552,1.6554,1.6551,1.6553,388500000.0
2008-01-02 06:20:00,1.6553,1.6554,1.655,1.6552,313399996.0
2008-01-02 06:21:00,1.6552,1.6552,1.6551,1.6552,64000000.0
2008-01-02 06:22:00,1.6553,1.6554,1.6552,1.6552,304000000.0
2008-01-02 06:23:00,1.6552,1.6554,1.6551,1.6552,481800000.0
2008-01-02 06:24:00,1.6551,1.6553,1.6548,1.6548,185800000.0
2008-01-02 06:25:00,1.6551,1.6554,1.6551,1.6554,104000000.0
2008-01-02 06:26:00,1.6554,1.6554,1.6553,1.6554,88000000.0
2008-01-02 06:27:00,1.65495,1.6554,1.65495,1.6553,388000000.0
2008-01-02 06:28:00,1.6553,1.6553,1.6552,1.6553,128000000.0
2008-01-02 06:29:00,1.6553,1.6553,1.6549,1.6552,112000000.0
2008-01-02 06:30:00,1.65505,1.6551,1.65505,1.6551,76000000.0
2008-01-02 06:31:00,1.6551,1.6552,1.65495,1.655,254100000.0
2008-01-02 06:32:00,1.655,1.6552,1.65495,1.655,348600001.0
2008-01-02 06:33:00,1.6551,1.6551,1.6551,1.6551,252000000.0
2008-01-02 06:34:00,1.6551,1.6551,1.6546,1.6546,224000000.0
2008-01-02 06:35:00,1.65475,1.6551,1.65475,1.655,155200000.0
2008-01-02 06:36:00,1.655,1.655,1.6548,1.6548,524799996.0
2008-01-02 06:37:00,1.6548,1.6548,1.65475,1.6548,214900000.0
2008-01-02 06:38:00,1.6548,1.655,1.65465,1.65475,735399977.0
2008-01-02 06:39:00,1.6548,1.655,1.65475,1.6548,385999996.0
2008-01-02 06:40:00,1.6548,1.6548,1.65455,1.65455,56800000.0
2008-01-02 06:41:00,1.65475,1.6548,1.65475,1.6548,250400000.0
2008-01-02 06:42:00,1.6548,1.655,1.6548,1.6548,454699990.0
2008-01-02 06:43:00,1.6549,1.6549,1.6549,1.6549,12000000.0
2008-01-02 06:44:00,1.65465,1.655,1.65465,1.655,40000000.0
2008-01-02 06:45:00,1.6548,1.65489,1.65474,1.65485,504000000.0
2008-01-02 06:46:00,1.65475,1.655,1.65475,1.6549,80800000.0
2008-01-02 06:47:00,1.655,1.6551,1.655,1.6551,1200000.0
2008-01-02 06:48:00,1.6551,1.6551,1.65475,1.6548,240999990.0
2008-01-02 06:49:00,1.6548,1.6548,1.6546,1.6546,33599999.0
2008-01-02 06:50:00,1.6546,1.6548,1.65445,1.6548,29600000.0
2008-01-02 06:51:00,1.6548,1.6548,1.6548,1.6548,1600000.0
2008-01-02 06:52:00,1.6548,1.655,1.65475,1.655,129399999.0
2008-01-02 06:53:00,1.65453,1.65474,1.65452,1.6546,492000000.0
2008-01-02 06:54:00,1.65465,1.65485,1.6546,1.6548,152000000.0
2008-01-02 06:55:00,1.6548,1.6549,1.65475,1.65475,790099974.0
2008-01-02 06:56:00,1.6548,1.6551,1.65475,1.6548,278099998.0
2008-01-02 06:57:00,1.6548,1.6549,1.6548,1.6549,615999998.0
2008-01-02 06:58:00,1.6549,1.6549,1.6547,1.6548,565099999.0
2008-01-02 06:59:00,1.6548,1.6549,1.6547,1.65475,434499999.0
2008-01-02 07:00:00,1.65475,1.65475,1.6547,1.6547,16100000.0
2008-01-02 07:01:00,1.6547,1.6548,1.6547,1.6548,106800000.0
2008-01-02 07:02:00,1.6548,1.6549,1.65475,1.6548,447199991.0
2008-01-02 07:03:00,1.6548,1.6549,1.6545,1.6545,1156099962.0
2008-01-02 07:04:00,1.6545,1.6549,1.6545,1.6546,834400001.0
2008-01-02 07:05:00,1.65455,1.6549,1.65455,1.6549,288199993.0
2008-01-02 07:06:00,1.6549,1.6549,1.6545,1.6545,189400000.0
2008-01-02 07:07:00,1.6544,1.6549,1.6544,1.65455,188399999.0
2008-01-02 07:08:00,1.6546,1.6549,1.65455,1.6546,326100000.0
2008-01-02 07:09:00,1.65445,1.65505,1.65435,1.65505,52000000.0
2008-01-02 07:10:00,1.655,1.655,1.65435,1.6549,409600000.0
2008-01-02 07:11:00,1.6549,1.6552,1.6546,1.6549,687799998.0
2008-01-02 07:12:00,1.65485,1.6549,1.65485,1.6549,226000000.0
2008-01-02 07:13:00,1.6549,1.6553,1.6549,1.6552,307600000.0
2008-01-02 07:14:00,1.6552,1.6554,1.65485,1.6551,225800000.0
2008-01-02 07:15:00,1.6551,1.6554,1.65495,1.6551,434600000.0
2008-01-02 07:16:00,1.65505,1.6551,1.65485,1.6551,170400000.0
2008-01-02 07:17:00,1.6551,1.6551,1.6551,1.6551,167800000.0
2008-01-02 07:18:00,1.6551,1.6551,1.6548,1.65495,209600000.0
2008-01-02 07:19:00,1.655,1.655,1.65455,1.65475,39000000.0
2008-01-02 07:20:00,1.65495,1.655,1.65495,1.655,169600000.0
2008-01-02 07:21:00,1.655,1.655,1.6549,1.6549,14400000.0
2008-01-02 07:22:00,1.65475,1.6549,1.65475,1.6549,50400000.0
2008-01-02 07:23:00,1.65475,1.655,1.65475,1.655,213600000.0
2008-01-02 07:24:00,1.655,1.6551,1.6549,1.6549,351199996.0
2008-01-02 07:25:00,1.6549,1.655,1.65485,1.65485,477099998.0
2008-01-02 07:26:00,1.6549,1.655,1.65485,1.655,356000000.0
2008-01-02 07:27:00,1.655,1.655,1.6544,1.6545,332300000.0
2008-01-02 07:28:00,1.6545,1.6545,1.6542,1.6545,619700000.0
2008-01-02 07:29:00,1.6545,1.6548,1.65445,1.6545,613200000.0
2008-01-02 07:30:00,1.6545,1.6545,1.6545,1.6545,371200000.0
2008-01-02 07:31:00,1.6545,1.6547,1.6545,1.6545,145200000.0
2008-01-02 07:32:00,1.6547,1.6547,1.65435,1.6547,84200000.0
2008-01-02 07:33:00,1.6547,1.6548,1.65445,1.6547,320900000.0
2008-01-02 07:34:00,1.6547,1.6547,1.6534,1.6534,826000000.0
2008-01-02 07:35:00,1.6534,1.6537,1.6534,1.6536,1025200004.0
2008-01-02 07:36:00,1.6536,1.6537,1.65335,1.6537,441899999.0
2008-01-02 07:37:00,1.6537,1.6537,1.65365,1.65365,18700000.0
2008-01-02 07:38:00,1.6535,1.6538,1.65335,1.6537,277000007.0
2008-01-02 07:39:00,1.6537,1.6537,1.6535,1.6537,116400000.0
2008-01-02 07:40:00,1.6537,1.6541,1.6537,1.654,781299998.0
2008-01-02 07:41:00,1.654,1.6544,1.65395,1.6542,1185899996.0
2008-01-02 07:42:00,1.6542,1.6542,1.65395,1.6542,619999999.0
2008-01-02 07:43:00,1.6542,1.6542,1.6541,1.65415,238199999.0
2008-01-02 07:44:00,1.6538,1.6542,1.6538,1.6541,128800000.0
2008-01-02 07:45:00,1.6542,1.6542,1.65415,1.65415,96800000.0
2008-01-02 07:46:00,1.6542,1.6542,1.65415,1.6542,205100004.0
2008-01-02 07:47:00,1.6542,1.6542,1.65385,1.6539,130300000.0
2008-01-02 07:48:00,1.6539,1.6542,1.6539,1.654,179200000.0
2008-01-02 07:49:00,1.654,1.6544,1.65395,1.6543,597300000.0
2008-01-02 07:50:00,1.6543,1.6544,1.6541,1.6542,802399995.0
2008-01-02 07:51:00,1.6542,1.6543,1.65395,1.65395,240800000.0
2008-01-02 07:52:00,1.65395,1.6543,1.65395,1.65415,292000000.0
2008-01-02 07:53:00,1.6538,1.654,1.6538,1.654,20000000.0
2008-01-02 07:54:00,1.65405,1.6544,1.6539,1.654,415700000.0
2008-01-02 07:55:00,1.654,1.654,1.6539,1.654,319900000.0
2008-01-02 07:56:00,1.654,1.65435,1.65375,1.65435,252800000.0
2008-01-02 07:57:00,1.65435,1.65435,1.65405,1.6541,160800000.0
2008-01-02 07:58:00,1.6541,1.6543,1.654,1.6541,710299998.0
2008-01-02 07:59:00,1.6541,1.6542,1.654,1.6541,588800001.0
2008-01-02 08:00:00,1.65415,1.6544,1.65415,1.6542,661499998.0
2008-01-02 08:01:00,1.6542,1.6543,1.65415,1.6542,752900000.0
2008-01-02 08:02:00,1.6542,1.6542,1.65395,1.6542,483399999.0
2008-01-02 08:03:00,1.6542,1.6544,1.65415,1.6542,927499986.0
2008-01-02 08:04:00,1.6543,1.6543,1.65415,1.6542,397600000.0
2008-01-02 08:05:00,1.6542,1.6542,1.65395,1.6542,280300000.0
2008-01-02 08:06:00,1.6542,1.6544,1.6542,1.6542,651399996.0
2008-01-02 08:07:00,1.65415,1.6543,1.65415,1.6542,251799999.0
2008-01-02 08:08:00,1.6542,1.6542,1.65395,1.6542,574400000.0
2008-01-02 08:09:00,1.65425,1.6545,1.65415,1.6545,583299998.0
2008-01-02 08:10:00,1.6545,1.6549,1.65445,1.6546,530499994.0
2008-01-02 08:11:00,1.6546,1.6548,1.6546,1.65465,432799984.0
2008-01-02 08:12:00,1.6547,1.6547,1.65415,1.6545,222700000.0
2008-01-02 08:13:00,1.6545,1.6545,1.6545,1.6545,218600000.0
2008-01-02 08:14:00,1.6545,1.6545,1.6543,1.6545,224700007.0
2008-01-02 08:15:00,1.6545,1.6545,1.6545,1.6545,35900000.0
2008-01-02 08:16:00,1.65445,1.6545,1.65445,1.6545,168900000.0
2008-01-02 08:17:00,1.6545,1.6546,1.6542,1.6545,453200000.0
2008-01-02 08:18:00,1.6545,1.6545,1.6545,1.6545,172900000.0
2008-01-02 08:19:00,1.6545,1.6545,1.6541,1.6541,571099985.0
2008-01-02 08:20:00,1.65405,1.6545,1.6537,1.654,352799997.0
2008-01-02 08:21:00,1.654,1.654,1.654,1.654,157599998.0
2008-01-02 08:22:00,1.654,1.6543,1.654,1.6543,459699997.0
2008-01-02 08:23:00,1.6543,1.6543,1.654,1.6541,853599957.0
2008-01-02 08:24:00,1.6541,1.6543,1.65395,1.6541,424399998.0
2008-01-02 08:25:00,1.6541,1.6541,1.65405,1.65405,284499991.0
2008-01-02 08:26:00,1.6541,1.6541,1.6538,1.6541,62399998.0
2008-01-02 08:27:00,1.6541,1.6542,1.6541,1.6542,137600000.0
2008-01-02 08:28:00,1.6542,1.6543,1.6542,1.6542,203200000.0
2008-01-02 08:29:00,1.65395,1.65395,1.65395,1.65395,4000000.0
2008-01-02 08:30:00,1.65395,1.6542,1.65395,1.6542,18400000.0
2008-01-02 08:31:00,1.6542,1.6544,1.65415,1.6543,693199987.0
2008-01-02 08:32:00,1.6543,1.6544,1.65425,1.65425,854899987.0
2008-01-02 08:33:00,1.6543,1.6547,1.6541,1.6542,208800000.0
2008-01-02 08:34:00,1.6542,1.6542,1.6541,1.6542,293299999.0
2008-01-02 08:35:00,1.6542,1.6542,1.654,1.654,35200000.0
2008-01-02 08:36:00,1.65415,1.6542,1.6541,1.65415,258099999.0
2008-01-02 08:37:00,1.65415,1.6542,1.65415,1.65415,380900000.0
2008-01-02 08:38:00,1.6542,1.6542,1.65395,1.6542,312300000.0
2008-01-02 08:39:00,1.6542,1.6543,1.65415,1.6542,319699993.0
2008-01-02 08:40:00,1.6542,1.6542,1.65395,1.6542,120900000.0
2008-01-02 08:41:00,1.6542,1.6542,1.65365,1.65375,533699999.0
2008-01-02 08:42:00,1.6538,1.6538,1.6537,1.65375,179099999.0
2008-01-02 08:43:00,1.6538,1.6542,1.6538,1.654,970200000.0
2008-01-02 08:44:00,1.654,1.6542,1.65365,1.6538,937299992.0
2008-01-02 08:45:00,1.6538,1.654,1.6537,1.654,738400000.0
2008-01-02 08:46:00,1.654,1.654,1.6538,1.6538,140000000.0
2008-01-02 08:47:00,1.6539,1.654,1.6538,1.6539,336000000.0
2008-01-02 08:48:00,1.6539,1.6541,1.6537,1.65405,811199999.0
2008-01-02 08:49:00,1.6541,1.6542,1.6539,1.6539,1175099985.0
2008-01-02 08:50:00,1.654,1.6543,1.6539,1.6542,732600005.0
2008-01-02 08:51:00,1.6542,1.6543,1.654,1.6541,757599997.0
2008-01-02 08:52:00,1.6541,1.6543,1.6541,1.6543,619200006.0
2008-01-02 08:53:00,1.6543,1.6543,1.65385,1.654,288800000.0
2008-01-02 08:54:00,1.654,1.6542,1.654,1.6542,655999982.0
2008-01-02 08:55:00,1.6542,1.6543,1.6539,1.654,496799998.0
2008-01-02 08:56:00,1.65395,1.654,1.65395,1.654,251999993.0
2008-01-02 08:57:00,1.654,1.6541,1.6538,1.65405,223999998.0
2008-01-02 08:58:00,1.65375,1.6541,1.6537,1.6537,100000000.0
2008-01-02 08:59:00,1.6537,1.6541,1.6537,1.6538,641999993.0
2008-01-02 09:00:00,1.6538,1.65405,1.6538,1.65405,268500000.0
2008-01-02 09:01:00,1.65405,1.65405,1.6538,1.65405,66200000.0
2008-01-02 09:02:00,1.65405,1.6541,1.65405,1.6541,38300000.0
2008-01-02 09:03:00,1.6541,1.6542,1.6541,1.6542,745199990.0
2008-01-02 09:04:00,1.6542,1.6542,1.6541,1.65415,356900000.0
2008-01-02 09:05:00,1.65415,1.6543,1.654,1.6542,434700000.0
2008-01-02 09:06:00,1.6542,1.6544,1.6542,1.65435,456999995.0
2008-01-02 09:07:00,1.65435,1.6544,1.6542,1.6544,63200000.0
2008-01-02 09:08:00,1.6544,1.6544,1.6542,1.6544,42400000.0
2008-01-02 09:09:00,1.6544,1.6544,1.6538,1.6542,142400000.0
2008-01-02 09:10:00,1.6544,1.6544,1.6542,1.6544,88900000.0
2008-01-02 09:11:00,1.6544,1.6544,1.6544,1.6544,84800000.0
2008-01-02 09:12:00,1.6544,1.6544,1.654,1.654,38400000.0
2008-01-02 09:13:00,1.6542,1.65425,1.6541,1.65425,128800000.0
2008-01-02 09:14:00,1.65425,1.65425,1.654,1.6541,713299999.0
2008-01-02 09:15:00,1.6541,1.65425,1.6541,1.65425,82500001.0
2008-01-02 09:16:00,1.6541,1.6541,1.65405,1.6541,863900002.0
2008-01-02 09:17:00,1.6541,1.6542,1.6541,1.6542,878200031.0
2008-01-02 09:18:00,1.6542,1.6543,1.6541,1.65425,761199988.0
2008-01-02 09:19:00,1.65425,1.6545,1.65415,1.6544,662100003.0
2008-01-02 09:20:00,1.6544,1.6544,1.6543,1.6543,145200000.0
2008-01-02 09:21:00,1.6541,1.6543,1.6541,1.6543,483100009.0
2008-01-02 09:22:00,1.6543,1.6544,1.6542,1.6543,799300000.0
2008-01-02 09:23:00,1.6543,1.6543,1.6543,1.6543,188400000.0
2008-01-02 09:24:00,1.6543,1.6544,1.6542,1.6543,219600000.0
2008-01-02 09:25:00,1.6543,1.6543,1.65395,1.65395,136399999.0
2008-01-02 09:26:00,1.65395,1.6543,1.65395,1.6543,108499999.0
2008-01-02 09:27:00,1.6543,1.6544,1.65425,1.6543,409399991.0
2008-01-02 09:28:00,1.6543,1.6544,1.6543,1.6544,157099998.0
2008-01-02 09:29:00,1.6544,1.6544,1.6543,1.6544,413600000.0
2008-01-02 09:30:00,1.65445,1.6545,1.6544,1.6544,535200011.0
2008-01-02 09:31:00,1.6544,1.6544,1.654,1.6542,839000001.0
2008-01-02 09:32:00,1.6542,1.6544,1.6542,1.65435,550600000.0
2008-01-02 09:33:00,1.6543,1.6545,1.6543,1.65435,449900004.0
2008-01-02 09:34:00,1.6544,1.6544,1.6541,1.6544,203000000.0
2008-01-02 09:35:00,1.6544,1.6544,1.6543,1.6543,459000000.0
2008-01-02 09:36:00,1.6543,1.65445,1.6542,1.6542,480399995.0
2008-01-02 09:37:00,1.6542,1.6544,1.6542,1.6543,992799998.0
2008-01-02 09:38:00,1.6543,1.6544,1.65425,1.65425,725600000.0
2008-01-02 09:39:00,1.65425,1.6543,1.65415,1.6542,588999999.0
2008-01-02 09:40:00,1.6542,1.6542,1.65415,1.6542,435600000.0
2008-01-02 09:41:00,1.6542,1.6542,1.6541,1.6542,715800002.0
2008-01-02 09:42:00,1.6542,1.6543,1.6542,1.6542,268200008.0
2008-01-02 09:43:00,1.6542,1.6543,1.6542,1.6543,824200000.0
2008-01-02 09:44:00,1.6543,1.6543,1.6542,1.6542,168600000.0
2008-01-02 09:45:00,1.6542,1.6543,1.6541,1.6542,799400004.0
2008-01-02 09:46:00,1.6542,1.6542,1.6541,1.6541,564400001.0
2008-01-02 09:47:00,1.6541,1.6543,1.6541,1.6543,913000012.0
2008-01-02 09:48:00,1.6543,1.6544,1.6542,1.6543,961600000.0
2008-01-02 09:49:00,1.6543,1.6543,1.6543,1.6543,351600000.0
2008-01-02 09:50:00,1.6543,1.6545,1.6542,1.6544,918700007.0
2008-01-02 09:51:00,1.6544,1.6544,1.6542,1.6543,981200012.0
2008-01-02 09:52:00,1.6543,1.6543,1.6542,1.6543,570399998.0
2008-01-02 09:53:00,1.6543,1.6545,1.6542,1.6543,459599998.0
2008-01-02 09:54:00,1.6543,1.6547,1.6543,1.6544,1162299996.0
2008-01-02 09:55:00,1.6544,1.6546,1.6544,1.6546,1720499991.0
2008-01-02 09:56:00,1.6546,1.6547,1.65445,1.6547,317400000.0
2008-01-02 09:57:00,1.6547,1.65485,1.6546,1.6547,1646799980.0
2008-01-02 09:59:00,1.6547,1.6547,1.6546,1.6546,839600004.0
2008-01-02 10:00:00,1.6525,1.6526,1.6524,1.6525,1645899966.0
2008-01-02 10:01:00,1.6546,1.6547,1.6544,1.6546,1645899966.0
2008-01-02 10:02:00,1.6522,1.6524,1.6522,1.6523,1713100023.0
2008-01-02 10:03:00,1.6524,1.6524,1.6522,1.6523,1713100023.0
2008-01-02 10:04:00,1.6522,1.6524,1.6522,1.6523,1713100023.0
2008-01-02 10:05:00,1.6543,1.6544,1.6543,1.6543,1713100023.0
2008-01-02 10:07:00,1.6526,1.6526,1.6524,1.6525,844000005.0
2008-01-02 10:08:00,1.6524,1.6525,1.6524,1.6525,844000005.0
2008-01-02 10:09:00,1.6549,1.6549,1.6545,1.6545,844000005.0
2008-01-02 10:10:00,1.6526,1.6526,1.6524,1.6524,1855300039.0
2008-01-02 10:11:00,1.6544,1.6546,1.6544,1.6546,1855300039.0
2008-01-02 10:12:00,1.6546,1.6546,1.65445,1.6545,778100024.0
2008-01-02 10:13:00,1.6545,1.6546,1.6545,1.6546,1489400006.0
2008-01-02 10:14:00,1.6546,1.6546,1.6543,1.6544,1515800014.0
2008-01-02 10:15:00,1.6544,1.6547,1.6542,1.6542,1370099995.0
2008-01-02 10:16:00,1.6543,1.6543,1.6542,1.6543,321800003.0
2008-01-02 10:17:00,1.6543,1.6543,1.6542,1.6542,715200013.0
2008-01-02 10:18:00,1.6542,1.6543,1.6542,1.6542,1229599976.0
2008-01-02 10:19:00,1.6542,1.6542,1.6537,1.6538,1495600005.0
2008-01-02 10:20:00,1.6528,1.6529,1.6526,1.6527,1110400007.0
2008-01-02 10:21:00,1.6536,1.6537,1.6534,1.6536,1110400007.0
2008-01-02 10:22:00,1.6536,1.6537,1.6534,1.6536,1228299978.0
2008-01-02 10:23:00,1.6536,1.6538,1.6535,1.6538,1570599979.0
2008-01-02 10:24:00,1.6537,1.6539,1.6537,1.6538,763600000.0
2008-01-02 10:25:00,1.6538,1.6539,1.6537,1.6537,2001900012.0
2008-01-02 10:26:00,1.6533,1.6533,1.6533,1.6533,1857800002.0
2008-01-02 10:27:00,1.6532,1.6533,1.6532,1.6532,1857800002.0
2008-01-02 10:28:00,1.6533,1.6534,1.6531,1.6532,1857800002.0
2008-01-02 10:29:00,1.6531,1.6532,1.653,1.6531,1857800002.0
2008-01-02 10:30:00,1.6533,1.65345,1.6532,1.6533,1857800002.0
2008-01-02 10:31:00,1.6533,1.6534,1.6533,1.6533,1130600019.0
2008-01-02 10:32:00,1.6533,1.6536,1.6532,1.6533,1181300010.0
2008-01-02 10:33:00,1.6531,1.6532,1.653,1.6532,589800022.0
2008-01-02 10:34:00,1.6531,1.6531,1.6531,1.6531,589800022.0
2008-01-02 10:35:00,1.6532,1.6532,1.6531,1.6531,589800022.0
2008-01-02 10:37:00,1.6525,1.6526,1.6525,1.6526,589800022.0
2008-01-02 10:38:00,1.6526,1.6526,1.65235,1.6524,1605800026.0
2008-01-02 10:39:00,1.65235,1.6526,1.65235,1.65235,1723800017.0
2008-01-02 10:41:00,1.6523,1.6525,1.6523,1.6525,809800003.0
2008-01-02 10:42:00,1.6525,1.6525,1.6522,1.6524,2128199993.0
2008-01-02 10:43:00,1.6524,1.6524,1.652,1.6523,114400000.0
2008-01-02 10:44:00,1.6524,1.6524,1.6523,1.6523,751600011.0
2008-01-02 10:45:00,1.6523,1.6525,1.6523,1.6524,1231200014.0
2008-01-02 10:46:00,1.6524,1.6525,1.6524,1.6524,1045000018.0
2008-01-02 10:47:00,1.6525,1.6525,1.6523,1.6525,1697500016.0
2008-01-02 10:48:00,1.6525,1.6526,1.6523,1.6524,1046199998.0
2008-01-02 10:49:00,1.6524,1.6525,1.6524,1.6524,1404000000.0
2008-01-02 10:50:00,1.6534,1.6536,1.6534,1.6536,1039400003.0
2008-01-02 10:51:00,1.6523,1.6524,1.6523,1.6524,1039400003.0
2008-01-02 10:52:00,1.6524,1.6525,1.6522,1.6525,1073600015.0
2008-01-02 10:53:00,1.6525,1.6525,1.6523,1.6524,1908200016.0
2008-01-02 10:54:00,1.6524,1.6525,1.6523,1.6523,904000004.0
2008-01-02 10:55:00,1.6523,1.6525,1.6523,1.6524,947700000.0
2008-01-02 10:56:00,1.6524,1.6524,1.6522,1.6524,198499995.0
2008-01-02 10:57:00,1.6524,1.6525,1.6523,1.6525,156000000.0
2008-01-02 10:58:00,1.6525,1.6525,1.6523,1.6524,225400000.0
2008-01-02 10:59:00,1.6523,1.6525,1.6523,1.65245,334200001.0
2008-01-02 11:00:00,1.65245,1.6526,1.6524,1.6524,1083800008.0
2008-01-02 11:01:00,1.6524,1.6525,1.6523,1.6523,1006399991.0
2008-01-02 11:02:00,1.6523,1.6525,1.6523,1.6524,1167000004.0
2008-01-02 11:03:00,1.6524,1.6524,1.6523,1.6524,1535999998.0
2008-01-02 11:04:00,1.6524,1.6525,1.6523,1.6525,1398800005.0
2008-01-02 11:05:00,1.65245,1.65255,1.6524,1.65255,173499999.0
2008-01-02 11:06:00,1.65255,1.6527,1.6525,1.6526,131399999.0
2008-01-02 11:07:00,1.6526,1.6527,1.6525,1.6525,1060000022.0
2008-01-02 11:08:00,1.6525,1.6526,1.6524,1.6525,1183500012.0
2008-01-02 11:09:00,1.6525,1.6526,1.65245,1.6526,386399999.0
2008-01-02 11:10:00,1.6526,1.6527,1.6525,1.6525,399100000.0
2008-01-02 11:11:00,1.6525,1.6528,1.6525,1.6525,961799997.0
2008-01-02 11:12:00,1.6525,1.6527,1.6525,1.6526,1270200000.0
2008-01-02 11:13:00,1.6534,1.6535,1.6534,1.6535,636700007.0
2008-01-02 11:14:00,1.6527,1.6527,1.65245,1.6525,636700007.0
2008-01-02 11:15:00,1.65245,1.6528,1.65245,1.6528,382600001.0
2008-01-02 11:16:00,1.6528,1.653,1.6528,1.6528,601800006.0
2008-01-02 11:17:00,1.6528,1.65285,1.6528,1.65285,1514100008.0
2008-01-02 11:18:00,1.65285,1.6529,1.6527,1.6527,666400002.0
2008-01-02 11:19:00,1.6527,1.6527,1.65265,1.6527,502000005.0
2008-01-02 11:20:00,1.6527,1.6529,1.6526,1.6528,1082000003.0
2008-01-02 11:21:00,1.6528,1.6531,1.6528,1.653,522800000.0
2008-01-02 11:22:00,1.653,1.6535,1.653,1.6533,1370199983.0
2008-01-02 11:23:00,1.6531,1.6532,1.6531,1.6532,1599700024.0
2008-01-02 11:24:00,1.6533,1.6534,1.65325,1.6534,1599700024.0
2008-01-02 11:25:00,1.6534,1.6534,1.6531,1.6531,1831800005.0
2008-01-02 11:26:00,1.6531,1.6534,1.6531,1.6533,1605900025.0
2008-01-02 11:27:00,1.6533,1.6534,1.65325,1.6533,1068499980.0
2008-01-02 11:28:00,1.6533,1.65345,1.6533,1.6534,683699998.0
2008-01-02 11:29:00,1.6534,1.6534,1.6529,1.653,1676400065.0
2008-01-02 11:30:00,1.653,1.6531,1.65295,1.653,1054100038.0
2008-01-02 11:31:00,1.653,1.6532,1.6529,1.6531,2000000046.0
2008-01-02 11:32:00,1.653,1.6531,1.653,1.6531,1844000028.0
2008-01-02 11:33:00,1.6531,1.6532,1.6531,1.6532,1244799973.0
2008-01-02 11:34:00,1.6532,1.6533,1.6531,1.6532,512000000.0
2008-01-02 11:35:00,1.6532,1.6533,1.6531,1.6532,1004199991.0
2008-01-02 11:36:00,1.6532,1.6532,1.6531,1.6531,742899985.0
2008-01-02 11:37:00,1.6533,1.6533,1.653,1.6532,684399995.0
2008-01-02 11:38:00,1.6532,1.6533,1.653,1.65305,687699991.0
2008-01-02 11:39:00,1.65305,1.65315,1.653,1.6531,848199974.0
2008-01-02 11:40:00,1.6531,1.6532,1.653,1.6532,263999990.0
2008-01-02 11:41:00,1.6532,1.6532,1.6531,1.6532,370300000.0
2008-01-02 11:42:00,1.6532,1.6532,1.6532,1.6532,213700000.0
2008-01-02 11:43:00,1.65315,1.6532,1.6531,1.6532,918200000.0
2008-01-02 11:44:00,1.6532,1.6535,1.653,1.65345,1438100021.0
2008-01-02 11:45:00,1.6535,1.65375,1.65335,1.6536,1530299981.0
2008-01-02 11:46:00,1.6536,1.6536,1.6534,1.6534,1196600012.0
2008-01-02 11:47:00,1.6535,1.6535,1.65335,1.6534,1023100000.0
2008-01-02 11:48:00,1.6534,1.6536,1.6534,1.6534,1886600020.0
2008-01-02 11:49:00,1.6523,1.6523,1.6521,1.6521,585199998.0
2008-01-02 11:50:00,1.6535,1.6537,1.6535,1.6537,585199998.0
2008-01-02 11:51:00,1.6537,1.6541,1.6537,1.6541,1733599992.0
2008-01-02 11:52:00,1.6521,1.6522,1.6521,1.6522,1616700013.0
2008-01-02 11:53:00,1.6541,1.6546,1.6541,1.6541,1616700013.0
2008-01-02 11:54:00,1.6523,1.6523,1.6522,1.6522,1312999987.0
2008-01-02 11:55:00,1.65435,1.6547,1.65435,1.6546,1312999987.0
2008-01-02 11:56:00,1.6547,1.6549,1.6546,1.65475,540400000.0
2008-01-02 11:57:00,1.6548,1.6549,1.6546,1.6547,1190600006.0
2008-01-02 11:58:00,1.6547,1.6547,1.6546,1.6547,675000005.0
2008-01-02 11:59:00,1.6547,1.6549,1.65455,1.6548,1165099979.0
2008-01-02 12:00:00,1.6548,1.6552,1.6546,1.65475,1628200021.0
2008-01-02 12:01:00,1.6521,1.6521,1.652,1.652,761200005.0
2008-01-02 12:02:00,1.6546,1.6547,1.65455,1.6546,761200005.0
2008-01-02 12:03:00,1.6545,1.65465,1.6542,1.6543,2124299997.0
2008-01-02 12:04:00,1.6542,1.6545,1.6542,1.6544,1793599999.0
2008-01-02 12:05:00,1.6544,1.6545,1.6543,1.6543,1399500006.0
2008-01-02 12:06:00,1.6516,1.652,1.6516,1.6519,935899984.0
2008-01-02 12:07:00,1.654,1.6541,1.65395,1.654,935899984.0
2008-01-02 12:08:00,1.6541,1.6541,1.6538,1.6538,1490999999.0
2008-01-02 12:09:00,1.6518,1.652,1.6517,1.6518,1663000004.0
2008-01-02 12:10:00,1.6519,1.652,1.6517,1.6518,1663000004.0
2008-01-02 12:11:00,1.6537,1.6538,1.6534,1.65345,1663000004.0
2008-01-02 12:12:00,1.65345,1.6536,1.65345,1.6536,981500002.0
2008-01-02 12:13:00,1.65355,1.6536,1.6535,1.65355,849700000.0
2008-01-02 12:14:00,1.65355,1.6536,1.6535,1.65355,384900004.0
2008-01-02 12:15:00,1.65355,1.6536,1.6533,1.6534,1270000007.0
2008-01-02 12:16:00,1.6534,1.6534,1.6533,1.6533,796699999.0
2008-01-02 12:17:00,1.6533,1.6533,1.6531,1.6532,604800000.0
2008-01-02 12:18:00,1.6532,1.6532,1.6529,1.6529,1327299999.0
2008-01-02 12:19:00,1.6528,1.6529,1.65265,1.6527,1530199997.0
2008-01-02 12:20:00,1.6523,1.6523,1.6522,1.6523,183900000.0
2008-01-02 12:21:00,1.6522,1.6522,1.6519,1.6519,183900000.0
2008-01-02 12:22:00,1.652,1.652,1.652,1.652,183900000.0
2008-01-02 12:23:00,1.653,1.6532,1.653,1.6532,183900000.0
2008-01-02 12:24:00,1.6532,1.6532,1.653,1.6531,932899988.0
2008-01-02 12:25:00,1.6531,1.6531,1.6529,1.6531,2018200013.0
2008-01-02 12:26:00,1.6531,1.6531,1.6529,1.6529,987199979.0
2008-01-02 12:27:00,1.653,1.653,1.6529,1.653,1732700004.0
2008-01-02 12:28:00,1.653,1.6531,1.6529,1.6529,1866399994.0
2008-01-02 12:29:00,1.6529,1.6529,1.6528,1.6528,1234400010.0
2008-01-02 12:30:00,1.6528,1.653,1.6528,1.6528,1334900007.0
2008-01-02 12:31:00,1.6528,1.6529,1.65255,1.6526,1919100030.0
2008-01-02 12:32:00,1.6526,1.6527,1.6524,1.6524,1975200011.0
2008-01-02 12:33:00,1.6514,1.6515,1.6514,1.6515,784000018.0
2008-01-02 12:34:00,1.652,1.6523,1.652,1.6523,784000018.0
2008-01-02 12:35:00,1.6523,1.6523,1.65195,1.6523,1619799989.0
2008-01-02 12:36:00,1.6523,1.6524,1.6522,1.6523,784200005.0
2008-01-02 12:37:00,1.6516,1.6517,1.6516,1.6516,958600010.0
2008-01-02 12:38:00,1.6523,1.6524,1.6522,1.6522,958600010.0
2008-01-02 12:39:00,1.6523,1.6525,1.652,1.6522,1079000012.0
2008-01-02 12:40:00,1.6522,1.6523,1.6521,1.6523,558300007.0
2008-01-02 12:41:00,1.6522,1.6525,1.6522,1.6524,1608999988.0
2008-01-02 12:42:00,1.6524,1.6524,1.65215,1.6523,1527099972.0
2008-01-02 12:43:00,1.6523,1.6523,1.6519,1.65195,2119800001.0
2008-01-02 12:44:00,1.65195,1.6521,1.6519,1.652,1289600027.0
2008-01-02 12:45:00,1.652,1.6521,1.65185,1.6521,1392400003.0
2008-01-02 12:46:00,1.6521,1.6522,1.652,1.6522,1405400008.0
2008-01-02 12:47:00,1.6522,1.6522,1.652,1.6521,1391600019.0
2008-01-02 12:48:00,1.6521,1.6522,1.652,1.6522,1043199995.0
2008-01-02 12:49:00,1.6522,1.65235,1.65195,1.65195,1406599997.0
2008-01-02 12:50:00,1.6523,1.6524,1.6522,1.6522,1826299995.0
2008-01-02 12:51:00,1.65205,1.6524,1.652,1.6522,1826299995.0
2008-01-02 12:52:00,1.6522,1.6523,1.6522,1.6522,1142400000.0
2008-01-02 12:53:00,1.6522,1.6523,1.6521,1.6523,2059700048.0
2008-01-02 12:54:00,1.6523,1.6524,1.6522,1.6522,957100007.0
2008-01-02 12:56:00,1.652,1.6522,1.6519,1.652,1150500000.0
2008-01-02 12:57:00,1.652,1.6521,1.652,1.652,1067999986.0
2008-01-02 12:58:00,1.652,1.652,1.652,1.652,1076499985.0
2008-01-02 12:59:00,1.652,1.652,1.6519,1.652,957300002.0
2008-01-02 13:00:00,1.652,1.6522,1.6519,1.6521,1831800017.0
2008-01-02 13:01:00,1.6521,1.6522,1.652,1.6521,1654500022.0
2008-01-02 13:02:00,1.6528,1.653,1.6528,1.6529,1530900001.0
2008-01-02 13:03:00,1.652,1.652,1.6516,1.65165,1530900001.0
2008-01-02 13:04:00,1.6525,1.6525,1.6524,1.6525,2123200020.0
2008-01-02 13:05:00,1.6526,1.6529,1.6525,1.6528,2123200020.0
2008-01-02 13:06:00,1.6516,1.6521,1.6516,1.652,2123200020.0
2008-01-02 13:07:00,1.6528,1.6528,1.6528,1.6528,2115700030.0
2008-01-02 13:08:00,1.6529,1.6531,1.6529,1.653,2115700030.0
2008-01-02 13:09:00,1.6516,1.652,1.6515,1.6518,2115700030.0
2008-01-02 13:10:00,1.6531,1.6531,1.6531,1.6531,955599996.0
2008-01-02 13:11:00,1.6518,1.6523,1.6518,1.6521,955599996.0
2008-01-02 13:12:00,1.6522,1.6522,1.6519,1.652,2095000028.0
2008-01-02 13:13:00,1.652,1.6521,1.6518,1.652,1645199996.0
2008-01-02 13:14:00,1.652,1.6521,1.652,1.652,924799985.0
2008-01-02 13:15:00,1.652,1.65215,1.652,1.6521,1115300000.0
2008-01-02 13:16:00,1.6521,1.6523,1.652,1.65215,1204699999.0
2008-01-02 13:17:00,1.65215,1.6523,1.6521,1.6522,1320499991.0
2008-01-02 13:18:00,1.6522,1.6523,1.6522,1.6523,967800021.0
2008-01-02 13:19:00,1.6523,1.6523,1.6522,1.6523,888800008.0
2008-01-02 13:20:00,1.6523,1.6524,1.65225,1.6524,245600006.0
2008-01-02 13:21:00,1.6524,1.6524,1.652,1.652,2017299995.0
2008-01-02 13:22:00,1.652,1.6521,1.652,1.6521,1246400004.0
2008-01-02 13:23:00,1.6521,1.6521,1.65195,1.6521,1148300009.0
2008-01-02 13:24:00,1.6521,1.6521,1.652,1.652,1100800003.0
2008-01-02 13:25:00,1.652,1.6521,1.6519,1.6521,638400007.0
2008-01-02 13:26:00,1.6521,1.6521,1.6519,1.652,787999992.0
2008-01-02 13:27:00,1.652,1.6521,1.652,1.6521,462399998.0
2008-01-02 13:28:00,1.6529,1.6531,1.6529,1.6529,2066599975.0
2008-01-02 13:29:00,1.6518,1.6518,1.6516,1.6517,2066599975.0
2008-01-02 13:30:00,1.6517,1.6517,1.6514,1.6516,586600000.0
2008-01-02 13:31:00,1.6516,1.6517,1.6516,1.6516,858799994.0
2008-01-02 13:32:00,1.6516,1.6517,1.6515,1.6515,879999992.0
2008-01-02 13:33:00,1.6516,1.6516,1.6515,1.65155,822099987.0
2008-01-02 13:34:00,1.65155,1.6517,1.65145,1.65155,1963899992.0
2008-01-02 13:35:00,1.6516,1.65165,1.6515,1.65165,1130899961.0
2008-01-02 13:36:00,1.65165,1.6518,1.6515,1.6518,1088899970.0
2008-01-02 13:37:00,1.6518,1.6518,1.6516,1.6516,1366800000.0
2008-01-02 13:38:00,1.6516,1.6518,1.6516,1.6517,838000006.0
2008-01-02 13:39:00,1.6517,1.6517,1.6516,1.6516,1095899998.0
2008-01-02 13:40:00,1.6516,1.6518,1.6516,1.6518,2106500004.0
2008-01-02 13:41:00,1.6518,1.6518,1.6516,1.6516,1919300018.0
2008-01-02 13:42:00,1.6516,1.6518,1.6514,1.6518,402800005.0
2008-01-02 13:43:00,1.6518,1.6518,1.6517,1.6517,376000008.0
2008-01-02 13:44:00,1.6517,1.6517,1.6516,1.6516,395400009.0
2008-01-02 13:45:00,1.6516,1.6522,1.6516,1.6522,1081800010.0
2008-01-02 13:46:00,1.6522,1.6522,1.652,1.6522,2029600011.0
2008-01-02 13:47:00,1.6522,1.6522,1.6521,1.6521,604799993.0
2008-01-02 13:48:00,1.6522,1.6523,1.652,1.6521,953699989.0
2008-01-02 13:49:00,1.6522,1.6523,1.6521,1.6523,1061899997.0
2008-01-02 13:50:00,1.6523,1.6524,1.6523,1.6523,314000001.0
2008-01-02 13:51:00,1.6523,1.6524,1.6522,1.6524,977000007.0
2008-01-02 13:52:00,1.6524,1.6527,1.65235,1.6527,777000004.0
2008-01-02 13:53:00,1.6527,1.6528,1.6525,1.6526,1953400025.0
2008-01-02 13:54:00,1.6526,1.6526,1.65255,1.6526,511999992.0
2008-01-02 13:55:00,1.6526,1.6526,1.6525,1.6525,874999995.0
2008-01-02 13:56:00,1.6536,1.6537,1.6536,1.6536,1007199987.0
2008-01-02 13:57:00,1.6525,1.6525,1.6523,1.6523,1007199987.0
2008-01-02 13:58:00,1.6536,1.6537,1.6536,1.6536,326700001.0
2008-01-02 13:59:00,1.65255,1.6528,1.6525,1.6526,326700001.0
2008-01-02 14:00:00,1.6526,1.6526,1.6523,1.65255,1998599988.0
2008-01-02 14:01:00,1.65255,1.6528,1.65255,1.65275,261200000.0
2008-01-02 14:02:00,1.6528,1.6531,1.6528,1.653,1286199965.0
2008-01-02 14:03:00,1.6536,1.6537,1.6535,1.6537,1743900012.0
2008-01-02 14:04:00,1.6527,1.6527,1.6524,1.6526,1743900012.0
2008-01-02 14:05:00,1.654,1.6541,1.6539,1.6539,1816499994.0
2008-01-02 14:06:00,1.6527,1.6528,1.6526,1.6527,1816499994.0
2008-01-02 14:07:00,1.6527,1.6529,1.65265,1.6529,397000009.0
2008-01-02 14:08:00,1.6538,1.6538,1.6535,1.6536,1180500001.0
2008-01-02 14:09:00,1.653,1.6533,1.6529,1.6532,1180500001.0
2008-01-02 14:10:00,1.6532,1.65325,1.65315,1.6532,236800000.0
2008-01-02 14:11:00,1.6532,1.6532,1.65295,1.65295,639199999.0
2008-01-02 14:12:00,1.65295,1.6531,1.65295,1.653,989300000.0
2008-01-02 14:13:00,1.653,1.6531,1.653,1.653,1639600006.0
2008-01-02 14:14:00,1.6531,1.6532,1.653,1.6532,867200000.0
2008-01-02 14:15:00,1.6532,1.6533,1.65315,1.65315,398200000.0
2008-01-02 14:16:00,1.6532,1.6534,1.6531,1.6533,1472399993.0
2008-01-02 14:17:00,1.6533,1.6535,1.65325,1.65345,1567699995.0
2008-01-02 14:18:00,1.65345,1.6535,1.6534,1.6534,886199999.0
2008-01-02 14:19:00,1.653,1.6532,1.6528,1.6529,1160599981.0
2008-01-02 14:20:00,1.6528,1.653,1.6528,1.6528,1160599981.0
2008-01-02 14:21:00,1.6527,1.6527,1.6522,1.6522,1160599981.0
2008-01-02 14:22:00,1.6523,1.6527,1.6523,1.6526,1160599981.0
2008-01-02 14:23:00,1.6529,1.65315,1.6527,1.6531,1160599981.0
2008-01-02 14:24:00,1.65315,1.6533,1.653,1.6533,1145800009.0
2008-01-02 14:25:00,1.65325,1.6534,1.65325,1.65335,727300000.0
2008-01-02 14:26:00,1.65335,1.65335,1.65315,1.6532,848000000.0
2008-01-02 14:27:00,1.6532,1.6532,1.65295,1.653,984700002.0
2008-01-02 14:28:00,1.653,1.65305,1.65295,1.653,1437500005.0
2008-01-02 14:29:00,1.653,1.6531,1.65295,1.653,1690399986.0
2008-01-02 14:30:00,1.6528,1.6529,1.6528,1.6529,436799993.0
2008-01-02 14:31:00,1.6531,1.6531,1.65305,1.6531,436799993.0
2008-01-02 14:32:00,1.6531,1.6532,1.65295,1.653,1440399961.0
2008-01-02 14:33:00,1.653,1.6531,1.65295,1.653,684700001.0
2008-01-02 14:34:00,1.653,1.653,1.6529,1.65295,613000015.0
2008-01-02 14:35:00,1.65295,1.65315,1.65295,1.6531,475399997.0
2008-01-02 14:36:00,1.6531,1.6535,1.6531,1.6535,1510200001.0
2008-01-02 14:37:00,1.6535,1.6535,1.65315,1.6532,1968399965.0
2008-01-02 14:38:00,1.6532,1.6533,1.6531,1.6532,976300012.0
2008-01-02 14:39:00,1.6531,1.65325,1.6531,1.6532,517399987.0
2008-01-02 14:40:00,1.6532,1.65325,1.65315,1.6532,1596799942.0
2008-01-02 14:41:00,1.6531,1.65325,1.6531,1.6531,2125699964.0
2008-01-02 14:42:00,1.6534,1.6534,1.6533,1.6533,1464599982.0
2008-01-02 14:43:00,1.6534,1.6534,1.6533,1.6533,1464599982.0
2008-01-02 14:44:00,1.6532,1.6532,1.653,1.6532,1464599982.0
2008-01-02 14:45:00,1.6532,1.6534,1.6532,1.65335,1464599982.0
2008-01-02 14:46:00,1.65335,1.6535,1.65335,1.6535,567900000.0
2008-01-02 14:47:00,1.6535,1.65355,1.65345,1.6535,937599998.0
2008-01-02 14:48:00,1.6535,1.6535,1.6534,1.65345,700500000.0
2008-01-02 14:49:00,1.6534,1.6535,1.6534,1.6535,1385299975.0
2008-01-02 14:50:00,1.6535,1.6535,1.65345,1.6535,403599996.0
2008-01-02 14:51:00,1.6535,1.6535,1.6535,1.6535,426400000.0
2008-01-02 14:52:00,1.6535,1.6538,1.6535,1.6537,661400002.0
2008-01-02 14:53:00,1.6537,1.6537,1.6536,1.6537,890000000.0
2008-01-02 14:54:00,1.6537,1.6538,1.6536,1.65375,726499997.0
2008-01-02 14:55:00,1.6537,1.6538,1.65365,1.65365,723199988.0
2008-01-02 14:56:00,1.6537,1.65375,1.6536,1.6536,1389899998.0
2008-01-02 14:57:00,1.6536,1.6537,1.6536,1.65365,1816299973.0
2008-01-02 14:58:00,1.6537,1.6537,1.65365,1.6537,420000000.0
2008-01-02 14:59:00,1.6537,1.6537,1.6535,1.6536,2074699970.0
2008-01-02 15:00:00,1.653,1.653,1.6529,1.6529,1197799978.0
2008-01-02 15:01:00,1.6536,1.6536,1.65345,1.6536,1197799978.0
2008-01-02 15:02:00,1.6536,1.6536,1.6535,1.6536,635199991.0
2008-01-02 15:03:00,1.6536,1.6537,1.6536,1.6537,1827000006.0
2008-01-02 15:04:00,1.6537,1.6541,1.6537,1.6541,1240499996.0
2008-01-02 15:05:00,1.6541,1.6542,1.654,1.654,1053600008.0
2008-01-02 15:06:00,1.654,1.654,1.6539,1.6539,902100008.0
2008-01-02 15:07:00,1.6539,1.654,1.6539,1.6539,1047100015.0
2008-01-02 15:08:00,1.65395,1.654,1.6536,1.6536,1645400003.0
2008-01-02 15:09:00,1.6519,1.652,1.6518,1.6519,1662999973.0
2008-01-02 15:10:00,1.652,1.652,1.6519,1.652,1662999973.0
2008-01-02 15:11:00,1.6535,1.65355,1.6533,1.65335,1662999973.0
2008-01-02 15:12:00,1.65335,1.6534,1.6532,1.6532,1916500006.0
2008-01-02 15:13:00,1.6532,1.6534,1.6532,1.6534,1308899990.0
2008-01-02 15:14:00,1.6518,1.652,1.6518,1.6519,1761999996.0
2008-01-02 15:15:00,1.65275,1.6529,1.6525,1.6529,1761999996.0
2008-01-02 15:16:00,1.6519,1.6519,1.6517,1.6517,478200000.0
2008-01-02 15:17:00,1.653,1.653,1.65295,1.653,478200000.0
2008-01-02 15:18:00,1.653,1.653,1.6528,1.65295,1369599999.0
2008-01-02 15:19:00,1.6518,1.6518,1.6517,1.6517,1483200008.0
2008-01-02 15:20:00,1.6518,1.6519,1.6518,1.6518,1483200008.0
2008-01-02 15:21:00,1.6517,1.6517,1.6517,1.6517,1483200008.0
2008-01-02 15:22:00,1.6523,1.6528,1.6523,1.6527,1483200008.0
2008-01-02 15:23:00,1.6527,1.6528,1.6526,1.6528,753699997.0
2008-01-02 15:24:00,1.6527,1.6529,1.6526,1.6527,1882599997.0
2008-01-02 15:25:00,1.6527,1.6527,1.6526,1.6527,1680300009.0
2008-01-02 15:26:00,1.6527,1.6527,1.65265,1.6527,1722899996.0
2008-01-02 15:27:00,1.6514,1.6516,1.6514,1.6516,1331699994.0
2008-01-02 15:28:00,1.6527,1.6529,1.65255,1.6529,1331699994.0
2008-01-02 15:29:00,1.6529,1.653,1.6527,1.6528,1899300021.0
2008-01-02 15:30:00,1.6528,1.6529,1.6527,1.6529,2004899987.0
2008-01-02 15:31:00,1.6529,1.653,1.6529,1.653,295199998.0
2008-01-02 15:32:00,1.653,1.653,1.65295,1.653,772799991.0
2008-01-02 15:33:00,1.6516,1.6516,1.6513,1.6515,547899999.0
2008-01-02 15:34:00,1.6514,1.6517,1.6514,1.6515,547899999.0
2008-01-02 15:35:00,1.653,1.653,1.65285,1.6529,547899999.0
2008-01-02 15:36:00,1.653,1.6531,1.6529,1.653,1755499990.0
2008-01-02 15:37:00,1.653,1.653,1.6529,1.6529,1571999974.0
2008-01-02 15:38:00,1.6517,1.6519,1.6517,1.6517,1293800005.0
2008-01-02 15:39:00,1.6516,1.6517,1.6516,1.6517,1293800005.0
2008-01-02 15:40:00,1.6532,1.6534,1.6532,1.6534,1293800005.0
2008-01-02 15:41:00,1.6534,1.6535,1.6533,1.6534,1856500000.0
2008-01-02 15:42:00,1.6533,1.6535,1.6533,1.6534,1729399994.0
2008-01-02 15:43:00,1.6534,1.6535,1.6533,1.6534,1717000004.0
2008-01-02 15:44:00,1.6518,1.6519,1.6518,1.6519,1510300007.0
2008-01-02 15:45:00,1.6518,1.6518,1.6517,1.6517,1510300007.0
2008-01-02 15:46:00,1.6529,1.653,1.6526,1.6526,1510300007.0
2008-01-02 15:47:00,1.6526,1.6528,1.65255,1.6526,1947400017.0
2008-01-02 15:48:00,1.6526,1.6532,1.6526,1.6531,1882799964.0
2008-01-02 15:49:00,1.6531,1.6531,1.65255,1.6527,2011799999.0
2008-01-02 15:50:00,1.6519,1.6519,1.6518,1.6518,965700000.0
2008-01-02 15:51:00,1.6519,1.6519,1.6518,1.6518,965700000.0
2008-01-02 15:52:00,1.6527,1.6527,1.6526,1.6527,965700000.0
2008-01-02 15:53:00,1.6517,1.6518,1.6516,1.6516,1031400004.0
2008-01-02 15:54:00,1.6526,1.6528,1.6526,1.6527,1031400004.0
2008-01-02 15:55:00,1.6515,1.6515,1.6512,1.6514,1383200016.0
2008-01-02 15:56:00,1.6515,1.6515,1.6511,1.6515,1383200016.0
2008-01-02 15:57:00,1.6516,1.6516,1.6513,1.6515,1383200016.0
2008-01-02 15:58:00,1.6529,1.653,1.6529,1.6529,1383200016.0
2008-01-02 15:59:00,1.6516,1.6517,1.6514,1.6516,775600004.0
2008-01-02 16:00:00,1.653,1.6531,1.6529,1.653,775600004.0
2008-01-02 16:01:00,1.651,1.651,1.6503,1.6505,2119799982.0
2008-01-02 16:02:00,1.6506,1.6506,1.6503,1.6503,2119799982.0
2008-01-02 16:03:00,1.6505,1.6508,1.6503,1.6505,2119799982.0
2008-01-02 16:04:00,1.6504,1.6508,1.6504,1.6507,2119799982.0
2008-01-02 16:05:00,1.6506,1.6507,1.6502,1.6503,2119799982.0
2008-01-02 16:06:00,1.6522,1.6522,1.6519,1.652,2119799982.0
2008-01-02 16:07:00,1.652,1.652,1.652,1.652,1371600025.0
2008-01-02 16:08:00,1.6492,1.6496,1.6492,1.6495,1831600006.0
2008-01-02 16:09:00,1.652,1.652,1.6518,1.652,1831600006.0
2008-01-02 16:10:00,1.6496,1.6497,1.6495,1.6497,1795899976.0
2008-01-02 16:11:00,1.6498,1.65,1.6494,1.6494,1795899976.0
2008-01-02 16:12:00,1.6519,1.652,1.6518,1.6518,1795899976.0
2008-01-02 16:13:00,1.6518,1.65185,1.65165,1.6518,2029000013.0
2008-01-02 16:14:00,1.6518,1.652,1.65175,1.6519,1138299991.0
2008-01-02 16:15:00,1.65195,1.6521,1.6518,1.6519,504399995.0
2008-01-02 16:16:00,1.6519,1.652,1.6517,1.6518,1056300009.0
2008-01-02 16:17:00,1.65175,1.65185,1.6517,1.6518,2124300016.0
2008-01-02 16:18:00,1.6518,1.6518,1.6517,1.65175,867200002.0
2008-01-02 16:19:00,1.6518,1.6519,1.6517,1.6519,1322899999.0
2008-01-02 16:20:00,1.6519,1.652,1.6518,1.652,832399999.0
2008-01-02 16:21:00,1.652,1.652,1.6517,1.6517,601399987.0
2008-01-02 16:22:00,1.6517,1.6517,1.6514,1.6515,2094399935.0
2008-01-02 16:23:00,1.6515,1.6515,1.6514,1.6514,1304799968.0
2008-01-02 16:24:00,1.6493,1.6494,1.649,1.6493,1187899993.0
2008-01-02 16:25:00,1.6492,1.6492,1.649,1.6492,1187899993.0
2008-01-02 16:26:00,1.6493,1.6493,1.6492,1.6492,1187899993.0
2008-01-02 16:27:00,1.6516,1.6517,1.6515,1.6516,1187899993.0
2008-01-02 16:28:00,1.6516,1.6517,1.6515,1.6516,1756400000.0
2008-01-02 16:29:00,1.6516,1.6517,1.65155,1.6517,1708300018.0
2008-01-02 16:30:00,1.6517,1.6517,1.6514,1.6516,2047700020.0
2008-01-02 16:31:00,1.6516,1.6519,1.6515,1.6517,1524300006.0
2008-01-02 16:32:00,1.6484,1.6484,1.648,1.6481,1654199999.0
2008-01-02 16:33:00,1.6516,1.6517,1.6514,1.6515,1654199999.0
2008-01-02 16:34:00,1.6515,1.6518,1.6514,1.6516,1972300034.0
2008-01-02 16:35:00,1.6516,1.6517,1.6516,1.6517,1053500001.0
2008-01-02 16:36:00,1.6517,1.6519,1.6516,1.6517,1460200012.0
2008-01-02 16:37:00,1.6517,1.6517,1.6515,1.6517,1508299990.0
2008-01-02 16:38:00,1.6517,1.6519,1.6517,1.65175,1426800004.0
2008-01-02 16:39:00,1.65175,1.6518,1.6517,1.6518,1249000008.0
2008-01-02 16:40:00,1.6518,1.6518,1.65165,1.6517,1054099994.0
2008-01-02 16:41:00,1.6517,1.6519,1.6516,1.65185,2052100004.0
2008-01-02 16:42:00,1.6482,1.6483,1.6482,1.6482,929299980.0
2008-01-02 16:43:00,1.6519,1.6521,1.65185,1.65185,929299980.0
2008-01-02 16:44:00,1.65185,1.6519,1.65185,1.65185,973799964.0
2008-01-02 16:45:00,1.65185,1.652,1.65175,1.65175,444099995.0
2008-01-02 16:46:00,1.65175,1.6519,1.65175,1.6518,1877600022.0
2008-01-02 16:47:00,1.6518,1.6519,1.6517,1.6518,1649400018.0
2008-01-02 16:48:00,1.6518,1.6519,1.6517,1.6518,1624800000.0
2008-01-02 16:49:00,1.6518,1.65195,1.6518,1.6519,905200001.0
2008-01-02 16:50:00,1.6519,1.652,1.6519,1.6519,522400000.0
2008-01-02 16:51:00,1.6519,1.652,1.6518,1.65185,911099999.0
2008-01-02 16:52:00,1.65185,1.65195,1.6518,1.6518,1163000009.0
2008-01-02 16:53:00,1.6518,1.65185,1.65165,1.65165,1377200016.0
2008-01-02 16:54:00,1.6464,1.6467,1.6463,1.6463,1886399994.0
2008-01-02 16:55:00,1.6462,1.6465,1.6462,1.6465,1886399994.0
2008-01-02 16:56:00,1.6464,1.6464,1.6454,1.6458,1886399994.0
2008-01-02 16:57:00,1.6516,1.6517,1.65135,1.6516,1886399994.0
2008-01-02 16:58:00,1.6516,1.6517,1.65145,1.65145,999699986.0
2008-01-02 16:59:00,1.6515,1.6517,1.6514,1.6514,1339199993.0
2008-01-02 17:00:00,1.6515,1.6516,1.6509,1.651,1496099986.0
2008-01-02 17:01:00,1.6463,1.6466,1.6462,1.6463,1860799982.0
2008-01-02 17:02:00,1.6464,1.6466,1.6464,1.6465,1860799982.0
2008-01-02 17:03:00,1.6466,1.6467,1.6465,1.6466,1860799982.0
2008-01-02 17:04:00,1.6467,1.6467,1.6466,1.6466,1860799982.0
2008-01-02 17:05:00,1.6465,1.6466,1.6461,1.6464,1860799982.0
2008-01-02 17:06:00,1.6465,1.647,1.6465,1.647,1860799982.0
2008-01-02 17:07:00,1.6467,1.647,1.6466,1.6469,1860799982.0
2008-01-02 17:08:00,1.6493,1.6497,1.6492,1.6495,1860799982.0
2008-01-02 17:09:00,1.6467,1.6468,1.6465,1.6465,2077899977.0
2008-01-02 17:10:00,1.6466,1.647,1.6465,1.6469,2077899977.0
2008-01-02 17:11:00,1.6497,1.65,1.64945,1.64945,2077899977.0
2008-01-02 17:12:00,1.647,1.6473,1.6466,1.6466,1381499997.0
2008-01-02 17:13:00,1.6467,1.6467,1.6464,1.6467,1381499997.0
2008-01-02 17:14:00,1.6468,1.6469,1.6463,1.6464,1381499997.0
2008-01-02 17:15:00,1.6465,1.6472,1.6465,1.6469,1381499997.0
2008-01-02 17:16:00,1.647,1.6471,1.6468,1.6468,1381499997.0
2008-01-02 17:17:00,1.6467,1.6469,1.6465,1.6465,1381499997.0
2008-01-02 17:18:00,1.6485,1.6487,1.6484,1.6484,1381499997.0
2008-01-02 17:19:00,1.6465,1.6467,1.6465,1.6466,1655299998.0
2008-01-02 17:20:00,1.6467,1.6469,1.6466,1.6468,1655299998.0
2008-01-02 17:21:00,1.6469,1.6469,1.6466,1.6467,1655299998.0
2008-01-02 17:22:00,1.6488,1.6493,1.6488,1.649,1655299998.0
2008-01-02 17:23:00,1.647,1.6471,1.6467,1.6467,1900899988.0
2008-01-02 17:24:00,1.6493,1.6494,1.64905,1.6493,1900899988.0
2008-01-02 17:25:00,1.6493,1.6493,1.64905,1.64925,947499993.0
2008-01-02 17:26:00,1.6493,1.6494,1.6492,1.6493,1144600004.0
2008-01-02 17:27:00,1.6473,1.6476,1.6473,1.6474,1725300000.0
2008-01-02 17:28:00,1.6472,1.6472,1.6463,1.6464,1725300000.0
2008-01-02 17:29:00,1.6486,1.6489,1.6485,1.6486,1725300000.0
2008-01-02 17:30:00,1.6469,1.647,1.6468,1.6468,1140000000.0
2008-01-02 17:31:00,1.6483,1.6485,1.6483,1.6485,1140000000.0
2008-01-02 17:32:00,1.6485,1.6485,1.648,1.6481,1937199976.0
2008-01-02 17:33:00,1.6466,1.6466,1.6466,1.6466,1702000006.0
2008-01-02 17:34:00,1.6465,1.6465,1.6462,1.6464,1702000006.0
2008-01-02 17:35:00,1.6465,1.6467,1.6465,1.6467,1702000006.0
2008-01-02 17:36:00,1.6468,1.647,1.6467,1.6467,1702000006.0
2008-01-02 17:37:00,1.6466,1.6467,1.6462,1.6464,1702000006.0
2008-01-02 17:38:00,1.6463,1.6464,1.6462,1.6463,1702000006.0
2008-01-02 17:39:00,1.6479,1.6481,1.6474,1.6475,1702000006.0
2008-01-02 17:40:00,1.6461,1.6462,1.6459,1.6462,1607199999.0
2008-01-02 17:41:00,1.6461,1.6465,1.646,1.6464,1607199999.0
2008-01-02 17:42:00,1.6465,1.6467,1.6462,1.6467,1607199999.0
2008-01-02 17:43:00,1.6468,1.6469,1.6465,1.6469,1607199999.0
2008-01-02 17:44:00,1.6482,1.6482,1.648,1.648,1607199999.0
2008-01-02 17:45:00,1.648,1.6481,1.6478,1.6479,1908299993.0
2008-01-02 17:46:00,1.6467,1.6467,1.6464,1.6464,1437900004.0
2008-01-02 17:47:00,1.6465,1.647,1.6464,1.6469,1437900004.0
2008-01-02 17:48:00,1.6468,1.6468,1.6467,1.6467,1437900004.0
2008-01-02 17:49:00,1.6468,1.6468,1.6465,1.6465,1437900004.0
2008-01-02 17:50:00,1.6464,1.6465,1.6461,1.6463,1437900004.0
2008-01-02 17:51:00,1.6464,1.6468,1.6464,1.6467,1437900004.0
2008-01-02 17:52:00,1.647,1.6471,1.6467,1.6467,1437900004.0
2008-01-02 17:53:00,1.6468,1.6468,1.6467,1.6467,1437900004.0
2008-01-02 17:54:00,1.6468,1.6468,1.6467,1.6468,1437900004.0
2008-01-02 17:55:00,1.6464,1.64655,1.64625,1.6465,1437900004.0
2008-01-02 17:56:00,1.6465,1.6465,1.6455,1.646,1288800018.0
2008-01-02 17:57:00,1.6468,1.6468,1.6466,1.6467,1621999994.0
2008-01-02 17:58:00,1.6468,1.6468,1.6467,1.6467,1621999994.0
2008-01-02 17:59:00,1.6468,1.6468,1.6467,1.6467,1621999994.0
2008-01-02 18:01:00,1.6466,1.6466,1.6464,1.6464,1621999994.0
2008-01-02 18:02:00,1.6465,1.6466,1.6464,1.6465,1621999994.0
2008-01-02 18:03:00,1.6465,1.6468,1.6465,1.6467,1621999994.0
2008-01-02 18:04:00,1.6466,1.6468,1.6466,1.6467,2115200008.0
2008-01-02 18:06:00,1.6465,1.6471,1.6464,1.6469,2115200008.0
2008-01-02 18:07:00,1.6467,1.6467,1.6464,1.6464,1475799969.0
2008-01-02 18:08:00,1.6463,1.6464,1.6461,1.6463,1475799969.0
2008-01-02 18:09:00,1.6468,1.6468,1.6465,1.6467,1475799969.0
2008-01-02 18:10:00,1.6462,1.6463,1.6462,1.6463,1911200015.0
2008-01-02 18:11:00,1.6469,1.6472,1.6469,1.6471,1911200015.0
2008-01-02 18:12:00,1.646,1.6461,1.6459,1.646,1202199995.0
2008-01-02 18:13:00,1.6467,1.6468,1.6465,1.6468,1202199995.0
2008-01-02 18:14:00,1.6467,1.647,1.6463,1.64645,1669200006.0
2008-01-02 18:15:00,1.6462,1.6462,1.6456,1.6456,2099500003.0
2008-01-02 18:16:00,1.6455,1.6456,1.6454,1.6456,2099500003.0
2008-01-02 18:17:00,1.6468,1.64695,1.6465,1.6467,2099500003.0
2008-01-02 18:18:00,1.6467,1.6468,1.6466,1.6467,1345799990.0
2008-01-02 18:19:00,1.6467,1.6469,1.6466,1.64665,1491400001.0
2008-01-02 18:20:00,1.645,1.6453,1.6449,1.6449,1898100002.0
2008-01-02 18:21:00,1.645,1.645,1.6448,1.6448,1898100002.0
2008-01-02 18:22:00,1.6447,1.6448,1.6447,1.6447,1898100002.0
2008-01-02 18:23:00,1.6446,1.6447,1.6443,1.6443,1898100002.0
2008-01-02 18:24:00,1.6468,1.6476,1.6467,1.6472,1898100002.0
2008-01-02 18:25:00,1.6444,1.6444,1.6443,1.6444,1927899974.0
2008-01-02 18:26:00,1.6443,1.6443,1.6441,1.6442,1927899974.0
2008-01-02 18:27:00,1.6473,1.6477,1.6473,1.64745,1927899974.0
2008-01-02 18:28:00,1.6445,1.6447,1.6443,1.6444,2001800003.0
2008-01-02 18:29:00,1.6445,1.6446,1.6444,1.6445,2001800003.0
2008-01-02 18:30:00,1.6469,1.647,1.64675,1.6468,2001800003.0
2008-01-02 18:31:00,1.6444,1.6444,1.6441,1.6441,1900499973.0
2008-01-02 18:32:00,1.6468,1.6469,1.6466,1.6467,1900499973.0
2008-01-02 18:33:00,1.6467,1.6468,1.6465,1.6465,729399999.0
2008-01-02 18:34:00,1.6465,1.6466,1.6464,1.64645,1219000003.0
2008-01-02 18:35:00,1.6441,1.6443,1.6438,1.644,1342499998.0
2008-01-02 18:36:00,1.6467,1.647,1.6467,1.6468,1342499998.0
2008-01-02 18:37:00,1.6468,1.6468,1.6462,1.6463,2065900001.0
2008-01-02 18:38:00,1.6463,1.6465,1.6462,1.6465,1316700003.0
2008-01-02 18:39:00,1.64635,1.6467,1.646,1.6461,1487600003.0
2008-01-02 18:40:00,1.6438,1.6439,1.6437,1.6437,1660500022.0
2008-01-02 18:41:00,1.64615,1.64655,1.646,1.6463,1660500022.0
2008-01-02 18:42:00,1.6464,1.6467,1.6462,1.6467,1343700007.0
2008-01-02 18:43:00,1.6467,1.6469,1.6465,1.6469,1845500007.0
2008-01-02 18:44:00,1.6441,1.6442,1.6438,1.644,1252399999.0
2008-01-02 18:45:00,1.6467,1.6468,1.64655,1.64665,1252399999.0
2008-01-02 18:46:00,1.64665,1.64665,1.64645,1.64645,1289499993.0
2008-01-02 18:47:00,1.6465,1.647,1.64645,1.6468,1452800001.0
2008-01-02 18:48:00,1.6468,1.64685,1.64665,1.6467,1962499950.0
2008-01-02 18:49:00,1.6467,1.6468,1.6465,1.6465,1568199957.0
2008-01-02 18:50:00,1.644,1.6442,1.644,1.644,1596300026.0
2008-01-02 18:51:00,1.6441,1.6441,1.644,1.644,1596300026.0
2008-01-02 18:52:00,1.6439,1.6439,1.6439,1.6439,1596300026.0
2008-01-02 18:54:00,1.644,1.644,1.6439,1.6439,1596300026.0
2008-01-02 18:56:00,1.644,1.644,1.6439,1.6439,1596300026.0
2008-01-02 18:57:00,1.6467,1.6468,1.6466,1.64665,1596300026.0
2008-01-02 18:58:00,1.64665,1.6469,1.64665,1.6468,605400000.0
2008-01-02 18:59:00,1.6468,1.6469,1.6467,1.6467,721600003.0
2008-01-02 19:00:00,1.6467,1.6468,1.6467,1.6468,573400000.0
2008-01-02 19:01:00,1.6468,1.6468,1.6463,1.6465,1672899988.0
2008-01-02 19:02:00,1.6465,1.6467,1.6465,1.6466,1115999999.0
2008-01-02 19:03:00,1.6466,1.6468,1.6466,1.64665,410600000.0
2008-01-02 19:04:00,1.6467,1.6468,1.6467,1.6468,1360899995.0
2008-01-02 19:05:00,1.6468,1.6468,1.6467,1.6468,764700009.0
2008-01-02 19:06:00,1.6468,1.6469,1.6466,1.6467,1401099999.0
2008-01-02 19:07:00,1.6467,1.6468,1.6464,1.6464,1963500010.0
2008-01-02 19:08:00,1.6464,1.6465,1.6463,1.6464,1613399990.0
2008-01-02 19:09:00,1.6464,1.6464,1.6462,1.6463,1200199998.0
2008-01-02 19:10:00,1.6463,1.6464,1.6462,1.6464,1170899990.0
2008-01-02 19:11:00,1.6464,1.6464,1.646,1.646,880400003.0
2008-01-02 19:12:00,1.646,1.6462,1.64595,1.64595,1390899992.0
2008-01-02 19:13:00,1.646,1.6463,1.64595,1.6461,2008400002.0
2008-01-02 19:14:00,1.6461,1.6462,1.646,1.6462,1526900002.0
2008-01-02 19:15:00,1.6462,1.6463,1.6457,1.6457,1192200001.0
2008-01-02 19:16:00,1.6457,1.6457,1.6454,1.6456,2006799998.0
2008-01-02 19:17:00,1.6456,1.6456,1.6452,1.6453,1261900007.0
2008-01-02 19:18:00,1.6432,1.6432,1.6429,1.6429,1934300003.0
2008-01-02 19:19:00,1.6452,1.6456,1.6451,1.6452,1934300003.0
2008-01-02 19:20:00,1.6452,1.6453,1.6449,1.645,1615200000.0
2008-01-02 19:21:00,1.645,1.645,1.6448,1.6449,1218899996.0
2008-01-02 19:22:00,1.6449,1.6449,1.6448,1.6448,915200001.0
2008-01-02 19:23:00,1.6448,1.6448,1.6444,1.6444,1060400005.0
2008-01-02 19:24:00,1.6444,1.6445,1.644,1.6443,1530599996.0
2008-01-02 19:25:00,1.6443,1.6444,1.6443,1.6444,1281600001.0
2008-01-02 19:26:00,1.6444,1.6444,1.6442,1.6443,813000001.0
2008-01-02 19:27:00,1.6432,1.6432,1.6432,1.6432,1698800008.0
2008-01-02 19:28:00,1.6433,1.6433,1.643,1.6431,1698800008.0
2008-01-02 19:29:00,1.6445,1.6447,1.6444,1.6444,1698800008.0
2008-01-02 19:30:00,1.6444,1.64485,1.6444,1.6445,1807300008.0
2008-01-02 19:31:00,1.64455,1.64455,1.6441,1.6442,1262299998.0
2008-01-02 19:32:00,1.6442,1.6442,1.6442,1.6442,355300000.0
2008-01-02 19:33:00,1.6442,1.6443,1.64405,1.6442,884199980.0
2008-01-02 19:34:00,1.6442,1.64435,1.644,1.6442,1026699997.0
2008-01-02 19:35:00,1.6443,1.6443,1.64395,1.644,1832499999.0
2008-01-02 19:36:00,1.644,1.644,1.6436,1.644,2130300000.0
2008-01-02 19:37:00,1.6442,1.6442,1.6442,1.6442,1729499988.0
2008-01-02 19:38:00,1.6439,1.644,1.6437,1.6439,1729499988.0
2008-01-02 19:39:00,1.6447,1.6448,1.6446,1.6446,2057399967.0
2008-01-02 19:40:00,1.6445,1.6447,1.6444,1.6446,2057399967.0
2008-01-02 19:41:00,1.6438,1.6439,1.6437,1.6439,2057399967.0
2008-01-02 19:42:00,1.6439,1.6443,1.64375,1.6441,1100399993.0
2008-01-02 19:43:00,1.6442,1.64435,1.6441,1.6443,1011800005.0
2008-01-02 19:44:00,1.6451,1.6453,1.6449,1.645,896399975.0
2008-01-02 19:45:00,1.64395,1.6441,1.6439,1.6441,896399975.0
2008-01-02 19:46:00,1.6441,1.6441,1.64405,1.6441,332100000.0
2008-01-02 19:47:00,1.6441,1.6441,1.64395,1.644,1063500027.0
2008-01-02 19:48:00,1.644,1.6441,1.644,1.6441,453199998.0
2008-01-02 19:49:00,1.6453,1.6453,1.6452,1.6452,1926799979.0
2008-01-02 19:50:00,1.644,1.6443,1.644,1.64405,1926799979.0
2008-01-02 19:51:00,1.6449,1.645,1.6449,1.6449,1367200006.0
2008-01-02 19:52:00,1.644,1.644,1.644,1.644,1367200006.0
2008-01-02 19:53:00,1.644,1.644,1.644,1.644,441900000.0
2008-01-02 19:54:00,1.644,1.6441,1.6439,1.6439,1015699974.0
2008-01-02 19:55:00,1.644,1.644,1.6439,1.644,984999969.0
2008-01-02 19:56:00,1.644,1.64405,1.64385,1.644,1006999981.0
2008-01-02 19:57:00,1.6452,1.6453,1.6451,1.6451,1065900001.0
2008-01-02 19:58:00,1.6452,1.6452,1.6451,1.6451,1065900001.0
2008-01-02 19:59:00,1.64385,1.644,1.64385,1.644,1065900001.0
2008-01-02 20:00:00,1.645,1.6451,1.6447,1.6449,1837899996.0
2008-01-02 20:01:00,1.64405,1.6441,1.644,1.64405,1837899996.0
2008-01-02 20:02:00,1.644,1.64425,1.6439,1.6442,2058199994.0
2008-01-02 20:03:00,1.6442,1.6443,1.6441,1.6442,1446199986.0
2008-01-02 20:04:00,1.6442,1.6442,1.644,1.644,1764299970.0
2008-01-02 20:05:00,1.6441,1.64425,1.644,1.64425,1737399989.0
2008-01-02 20:06:00,1.64425,1.6443,1.644,1.6442,1684699999.0
2008-01-02 20:07:00,1.6442,1.6442,1.64395,1.644,1226500001.0
2008-01-02 20:08:00,1.6441,1.6444,1.6441,1.6444,1290799973.0
2008-01-02 20:09:00,1.6444,1.6444,1.64405,1.6441,1004199992.0
2008-01-02 20:10:00,1.6441,1.64415,1.644,1.644,1315399958.0
2008-01-02 20:11:00,1.644,1.644,1.6436,1.6436,1857499983.0
2008-01-02 20:12:00,1.6437,1.6437,1.6434,1.6435,1404199984.0
2008-01-02 20:13:00,1.6435,1.6435,1.64345,1.6435,636699990.0
2008-01-02 20:14:00,1.6435,1.6436,1.6435,1.6435,895500010.0
2008-01-02 20:15:00,1.6435,1.6437,1.64325,1.64325,1122899994.0
2008-01-02 20:16:00,1.6433,1.6434,1.64325,1.6434,1157299998.0
2008-01-02 20:17:00,1.6434,1.6434,1.6434,1.6434,251200000.0
2008-01-02 20:18:00,1.6434,1.6434,1.643,1.643,681799995.0
2008-01-02 20:19:00,1.6461,1.6462,1.6461,1.6461,1371799992.0
2008-01-02 20:20:00,1.6431,1.6432,1.6431,1.64315,1371799992.0
2008-01-02 20:21:00,1.64315,1.64315,1.643,1.6431,2060699983.0
2008-01-02 20:22:00,1.6431,1.6433,1.6431,1.6433,1673399955.0
2008-01-02 20:23:00,1.6433,1.6433,1.6431,1.6431,1090999998.0
2008-01-02 20:24:00,1.6431,1.64335,1.6431,1.6432,1769999985.0
2008-01-02 20:25:00,1.6432,1.64335,1.6431,1.64335,1834299977.0
2008-01-02 20:26:00,1.64335,1.6434,1.64335,1.6434,1121599964.0
2008-01-02 20:27:00,1.6434,1.6434,1.6432,1.6433,1469399963.0
2008-01-02 20:28:00,1.6433,1.6433,1.6431,1.6432,2066400024.0
2008-01-02 20:30:00,1.6457,1.6457,1.6457,1.6457,1933599994.0
2008-01-02 20:31:00,1.6458,1.6458,1.6457,1.6458,1933599994.0
2008-01-02 20:32:00,1.6457,1.6461,1.6457,1.6461,1933599994.0
2008-01-02 20:33:00,1.64385,1.6443,1.64385,1.6441,1933599994.0
2008-01-02 20:34:00,1.6441,1.6442,1.644,1.6441,1577899995.0
2008-01-02 20:35:00,1.6441,1.6442,1.6439,1.64415,2113999989.0
2008-01-02 20:36:00,1.64415,1.6447,1.64415,1.6443,1796899993.0
2008-01-02 20:37:00,1.6443,1.6443,1.6441,1.6443,1654900001.0
2008-01-02 20:38:00,1.6443,1.64495,1.6442,1.6448,1637099999.0
2008-01-02 20:39:00,1.6448,1.6448,1.6446,1.6447,1575700013.0
2008-01-02 20:40:00,1.6457,1.6457,1.6455,1.6456,1814299974.0
2008-01-02 20:41:00,1.64475,1.64485,1.6446,1.6448,1814299974.0
2008-01-02 20:42:00,1.6448,1.64505,1.64475,1.64505,1386199996.0
2008-01-02 20:43:00,1.64505,1.6452,1.64505,1.6452,1178199994.0
2008-01-02 20:44:00,1.6452,1.64535,1.645,1.645,1270000019.0
2008-01-02 20:45:00,1.645,1.645,1.64475,1.64475,2029399986.0
2008-01-02 20:46:00,1.646,1.6461,1.6458,1.6459,1552800001.0
2008-01-02 20:47:00,1.645,1.6451,1.6448,1.645,1552800001.0
2008-01-02 20:48:00,1.6451,1.6453,1.6451,1.64525,867600003.0
2008-01-02 20:49:00,1.64525,1.64535,1.64525,1.64525,515999991.0
2008-01-02 20:50:00,1.64525,1.64525,1.645,1.645,1419400010.0
2008-01-02 20:51:00,1.6451,1.6451,1.6449,1.645,800200006.0
2008-01-02 20:52:00,1.645,1.64505,1.6449,1.645,639899990.0
2008-01-02 20:53:00,1.645,1.6453,1.64495,1.6453,973499989.0
2008-01-02 20:55:00,1.6453,1.6456,1.6453,1.64535,1823799996.0
2008-01-02 20:56:00,1.64535,1.6454,1.6453,1.6454,558700000.0
2008-01-02 20:57:00,1.6454,1.6454,1.6452,1.6452,843500001.0
2008-01-02 20:58:00,1.6452,1.6453,1.64515,1.64515,664800000.0
2008-01-02 20:59:00,1.6451,1.6452,1.6448,1.6448,864200000.0
2008-01-02 21:00:00,1.6448,1.645,1.6446,1.6449,1425399999.0
2008-01-02 21:01:00,1.6449,1.6454,1.6449,1.645,1864699993.0
2008-01-02 21:02:00,1.645,1.64615,1.645,1.64605,1933799999.0
2008-01-02 21:03:00,1.646,1.6463,1.6457,1.6458,1281300000.0
2008-01-02 21:04:00,1.6459,1.6459,1.6459,1.6459,1766200000.0
2008-01-02 21:05:00,1.646,1.6461,1.646,1.646,1766200000.0
2008-01-02 21:06:00,1.6459,1.6459,1.6458,1.6458,1766200000.0
2008-01-02 21:07:00,1.6456,1.6457,1.6456,1.6456,1766200000.0
2008-01-02 21:08:00,1.6455,1.6456,1.6451,1.6456,1766200000.0
2008-01-02 21:09:00,1.6456,1.6458,1.6455,1.6458,872400009.0
2008-01-02 21:10:00,1.6458,1.6459,1.64575,1.64575,1726400008.0
2008-01-02 21:11:00,1.6458,1.6458,1.6455,1.6456,1570300008.0
2008-01-02 21:12:00,1.6456,1.6457,1.6455,1.6456,1056899991.0
2008-01-02 21:13:00,1.64555,1.6459,1.6455,1.6458,1443800001.0
2008-01-02 21:14:00,1.6458,1.6458,1.6458,1.6458,1444800000.0
2008-01-02 21:15:00,1.6458,1.6458,1.64575,1.64575,364699992.0
2008-01-02 21:16:00,1.6458,1.6458,1.64575,1.6458,520100000.0
2008-01-02 21:17:00,1.6458,1.6461,1.6457,1.6461,923899995.0
2008-01-02 21:18:00,1.6462,1.6464,1.6461,1.6461,1419400008.0
2008-01-02 21:19:00,1.6461,1.6463,1.6461,1.6462,1253699995.0
2008-01-02 21:20:00,1.6462,1.6462,1.6459,1.6459,1228299993.0
2008-01-02 21:21:00,1.6459,1.6461,1.6459,1.6461,708699995.0
2008-01-02 21:22:00,1.6461,1.6462,1.6459,1.6459,480499998.0
2008-01-02 21:23:00,1.6459,1.646,1.6459,1.646,967899993.0
2008-01-02 21:24:00,1.646,1.646,1.6456,1.6457,1613600023.0
2008-01-02 21:25:00,1.6457,1.6459,1.6457,1.6458,850400007.0
2008-01-02 21:26:00,1.6458,1.6458,1.6456,1.6457,758599996.0
2008-01-02 21:27:00,1.6457,1.6458,1.6457,1.6457,864300009.0
2008-01-02 21:28:00,1.6457,1.6457,1.64555,1.6456,583699996.0
2008-01-02 21:29:00,1.6456,1.6457,1.6456,1.6457,584000000.0
2008-01-02 21:30:00,1.6457,1.64575,1.6456,1.6457,1081499976.0
2008-01-02 21:31:00,1.6457,1.6459,1.6457,1.6458,1094599997.0
2008-01-02 21:32:00,1.6458,1.6462,1.6457,1.6461,1180100009.0
2008-01-02 21:33:00,1.6461,1.6462,1.646,1.646,1172200001.0
2008-01-02 21:34:00,1.646,1.6462,1.646,1.6462,1407900007.0
2008-01-02 21:36:00,1.64595,1.6462,1.64595,1.6461,1053899988.0
2008-01-02 21:37:00,1.6461,1.6461,1.646,1.646,1021599957.0
2008-01-02 21:38:00,1.646,1.6461,1.6458,1.6458,1515500001.0
2008-01-02 21:39:00,1.6458,1.646,1.6456,1.6457,2022399986.0
2008-01-02 21:40:00,1.6457,1.6457,1.6456,1.6456,1972400002.0
2008-01-02 21:41:00,1.6456,1.6459,1.6456,1.6457,1648299958.0
2008-01-02 21:42:00,1.6457,1.6459,1.6457,1.6457,1478699978.0
2008-01-02 21:43:00,1.6458,1.6459,1.6457,1.6458,794100003.0
2008-01-02 21:44:00,1.6458,1.646,1.6457,1.6459,556900001.0
2008-01-02 21:45:00,1.646,1.6462,1.6458,1.6459,1489399981.0
2008-01-02 21:46:00,1.646,1.6462,1.6458,1.6458,1273300001.0
2008-01-02 21:47:00,1.6458,1.6463,1.6457,1.6462,1949900008.0
2008-01-02 21:49:00,1.6461,1.6462,1.6459,1.646,1639999994.0
2008-01-02 21:50:00,1.646,1.6462,1.646,1.6461,796000002.0
2008-01-02 21:51:00,1.6461,1.6462,1.64605,1.6461,1727799991.0
2008-01-02 21:52:00,1.6462,1.6463,1.6459,1.646,1829599987.0
2008-01-02 21:53:00,1.646,1.6463,1.646,1.6462,638899996.0
2008-01-02 21:54:00,1.6462,1.6464,1.6461,1.6462,720300000.0
2008-01-02 21:55:00,1.6462,1.6464,1.6462,1.6463,1615899987.0
2008-01-02 21:56:00,1.6462,1.6465,1.6461,1.6465,1515399992.0
2008-01-02 21:57:00,1.6464,1.6467,1.6464,1.6467,2070400000.0
2008-01-02 21:58:00,1.6468,1.647,1.6467,1.6468,2070400000.0
2008-01-02 21:59:00,1.64625,1.6463,1.646,1.646,2070400000.0
2008-01-02 22:00:00,1.646,1.6461,1.6459,1.6461,778400000.0
2008-01-02 22:02:00,1.6462,1.6462,1.646,1.6461,1184699990.0
2008-01-02 22:03:00,1.6461,1.6461,1.64565,1.6459,1553299986.0
2008-01-02 22:04:00,1.6459,1.646,1.6458,1.6459,635199995.0
2008-01-02 22:05:00,1.646,1.6461,1.64585,1.646,765099997.0
2008-01-02 22:06:00,1.6459,1.646,1.6458,1.6458,651500004.0
2008-01-02 22:07:00,1.6458,1.6458,1.6457,1.6457,968800004.0
2008-01-02 22:08:00,1.6457,1.6458,1.6456,1.6456,745300000.0
2008-01-02 22:09:00,1.6457,1.6457,1.6456,1.6457,244000001.0
2008-01-02 22:10:00,1.6457,1.6457,1.6457,1.6457,497400000.0
2008-01-02 22:11:00,1.6457,1.6459,1.6457,1.6459,295200000.0
2008-01-02 22:12:00,1.6459,1.6459,1.6456,1.6457,577399999.0
2008-01-02 22:13:00,1.6457,1.6458,1.64565,1.6457,866399994.0
2008-01-02 22:14:00,1.6457,1.6459,1.6457,1.6457,739999994.0
2008-01-02 22:15:00,1.6457,1.6458,1.6457,1.6458,540000000.0
2008-01-02 22:16:00,1.6458,1.6459,1.6457,1.6458,601200001.0
2008-01-02 22:17:00,1.6458,1.646,1.64565,1.6459,1530700002.0
2008-01-02 22:18:00,1.6459,1.6459,1.6457,1.6458,667100001.0
2008-01-02 22:19:00,1.6458,1.646,1.6457,1.6459,852200001.0
2008-01-02 22:20:00,1.646,1.646,1.6457,1.6458,627899997.0
2008-01-02 22:21:00,1.6458,1.6458,1.6456,1.6457,2027499995.0
2008-01-02 22:22:00,1.6457,1.646,1.6457,1.64585,1838699975.0
2008-01-02 22:23:00,1.6459,1.6459,1.6457,1.6457,978700001.0
2008-01-02 22:24:00,1.64565,1.64595,1.6456,1.6458,1333700013.0
2008-01-02 22:25:00,1.6458,1.6459,1.6457,1.6458,1798299991.0
2008-01-02 22:26:00,1.6458,1.646,1.6457,1.6458,1383099981.0
2008-01-02 22:27:00,1.6458,1.6458,1.64575,1.6458,608000000.0
2008-01-02 22:28:00,1.6458,1.646,1.6458,1.6459,948900000.0
2008-01-02 22:29:00,1.6459,1.646,1.64575,1.6458,869200000.0
2008-01-02 22:30:00,1.6458,1.6459,1.64575,1.6458,880299999.0
2008-01-02 22:31:00,1.6458,1.6458,1.6457,1.6458,617599998.0
2008-01-02 22:32:00,1.6458,1.6458,1.6457,1.6457,416800000.0
2008-01-02 22:33:00,1.6457,1.64585,1.6457,1.6458,236800000.0
2008-01-02 22:34:00,1.64585,1.6459,1.6458,1.6458,516100000.0
2008-01-02 22:35:00,1.6458,1.6458,1.6457,1.6458,1631600004.0
2008-01-02 22:36:00,1.6457,1.6459,1.6457,1.6458,709400017.0
2008-01-02 22:37:00,1.6458,1.6459,1.6458,1.6458,430599999.0
2008-01-02 22:38:00,1.6458,1.64595,1.6458,1.64595,933500004.0
2008-01-02 22:39:00,1.64595,1.64605,1.6459,1.64605,624700008.0
2008-01-02 22:40:00,1.64605,1.64605,1.6458,1.64595,1271100000.0
2008-01-02 22:41:00,1.64595,1.64595,1.64595,1.64595,189700000.0
2008-01-02 22:42:00,1.64595,1.6462,1.6457,1.6461,305700004.0
2008-01-02 22:43:00,1.6461,1.64615,1.6459,1.6461,420200004.0
2008-01-02 22:44:00,1.6461,1.6461,1.6459,1.6461,518199990.0
2008-01-02 22:45:00,1.646,1.64625,1.64595,1.64625,1145999995.0
2008-01-02 22:46:00,1.64625,1.6463,1.64615,1.6463,240000000.0
2008-01-02 22:47:00,1.6463,1.6463,1.6462,1.64625,224500000.0
2008-01-02 22:48:00,1.64625,1.6463,1.64625,1.64625,96500000.0
2008-01-02 22:49:00,1.64625,1.6463,1.6461,1.6461,734900000.0
2008-01-02 22:50:00,1.6461,1.64625,1.64605,1.6462,1479800002.0
2008-01-02 22:51:00,1.6471,1.6472,1.6471,1.6472,532200001.0
2008-01-02 22:52:00,1.6462,1.6464,1.6462,1.6463,532200001.0
2008-01-02 22:53:00,1.6463,1.6463,1.64625,1.6463,1064800040.0
2008-01-02 22:54:00,1.6463,1.6463,1.6463,1.6463,767200036.0
2008-01-02 22:55:00,1.6463,1.6464,1.6463,1.6463,659367895.0
2008-01-02 22:56:00,1.6463,1.6465,1.6463,1.6464,1036471569.0
2008-01-02 22:57:00,1.6464,1.6468,1.6464,1.6468,772200017.0
2008-01-02 22:58:00,1.6468,1.647,1.6467,1.64675,1321399990.0
2008-01-02 22:59:00,1.6468,1.6468,1.6468,1.6468,861400015.0
2008-01-02 23:00:00,1.6468,1.6468,1.64655,1.64655,362400004.0
2008-01-02 23:01:00,1.6466,1.6468,1.64655,1.6468,265600000.0
2008-01-02 23:02:00,1.6466,1.6468,1.64655,1.6466,375100000.0
2008-01-02 23:03:00,1.6466,1.6466,1.6464,1.6465,413300003.0
2008-01-02 23:04:00,1.6465,1.6465,1.6461,1.6461,1332299964.0
2008-01-02 23:05:00,1.6461,1.6462,1.646,1.6462,1406799959.0
2008-01-02 23:06:00,1.6462,1.6463,1.6462,1.6463,635200020.0
2008-01-02 23:07:00,1.6463,1.6466,1.6463,1.6465,1368700016.0
2008-01-02 23:08:00,1.647,1.6471,1.6468,1.6471,1456400004.0
2008-01-02 23:09:00,1.6467,1.6469,1.6465,1.6466,1456400004.0
2008-01-02 23:10:00,1.6466,1.6468,1.6464,1.6468,1055200001.0
2008-01-02 23:11:00,1.6468,1.6468,1.6464,1.6466,1380399997.0
2008-01-02 23:12:00,1.6466,1.6471,1.64655,1.6471,701600005.0
2008-01-02 23:13:00,1.64705,1.6471,1.647,1.647,564800000.0
2008-01-02 23:14:00,1.64705,1.6472,1.647,1.6471,1140399989.0
2008-01-02 23:15:00,1.6471,1.6474,1.6471,1.6472,1153799999.0
2008-01-02 23:16:00,1.6472,1.6472,1.6471,1.6471,547500000.0
2008-01-02 23:17:00,1.6471,1.6473,1.647,1.6472,1015300021.0
2008-01-02 23:18:00,1.6472,1.6472,1.64715,1.6472,329900000.0
2008-01-02 23:19:00,1.6472,1.6473,1.6471,1.64715,767400004.0
2008-01-02 23:20:00,1.6472,1.6472,1.64715,1.6472,350400000.0
2008-01-02 23:21:00,1.6472,1.6472,1.6472,1.6472,300000000.0
2008-01-02 23:22:00,1.6472,1.6473,1.6471,1.6473,422799999.0
2008-01-02 23:23:00,1.6472,1.6474,1.6471,1.6472,1277600013.0
2008-01-02 23:24:00,1.6472,1.6472,1.6471,1.64715,1206199998.0
2008-01-02 23:25:00,1.6472,1.6473,1.6472,1.6473,569500002.0
2008-01-02 23:26:00,1.6473,1.6473,1.6472,1.6473,307300006.0
2008-01-02 23:27:00,1.6473,1.6473,1.6471,1.6472,386100007.0
2008-01-02 23:28:00,1.6472,1.6474,1.6471,1.6473,566799999.0
2008-01-02 23:29:00,1.6473,1.6474,1.6472,1.6472,435200008.0
2008-01-02 23:30:00,1.6472,1.6474,1.6472,1.6473,375200007.0
2008-01-02 23:31:00,1.6473,1.6473,1.64725,1.6473,112100000.0
2008-01-02 23:32:00,1.6473,1.6473,1.6473,1.6473,139200000.0
2008-01-02 23:33:00,1.6473,1.6473,1.6473,1.6473,131200000.0
2008-01-02 23:34:00,1.6473,1.6474,1.64725,1.6474,346800000.0
2008-01-02 23:35:00,1.6472,1.6474,1.64715,1.6473,653500000.0
2008-01-02 23:36:00,1.6473,1.6473,1.6473,1.6473,63500000.0
2008-01-02 23:37:00,1.6473,1.6473,1.64715,1.6473,304800000.0
2008-01-02 23:38:00,1.64725,1.6473,1.64715,1.64715,254800000.0
2008-01-02 23:39:00,1.6471,1.6472,1.6471,1.6471,382399998.0
2008-01-02 23:40:00,1.6472,1.6472,1.6471,1.6472,431199998.0
2008-01-02 23:41:00,1.6472,1.6473,1.6471,1.6472,488500000.0
2008-01-02 23:42:00,1.6472,1.6473,1.6472,1.6473,65100000.0
2008-01-02 23:43:00,1.6473,1.6473,1.64725,1.64725,41200000.0
2008-01-02 23:44:00,1.64725,1.6473,1.6472,1.6473,69300000.0
2008-01-02 23:45:00,1.6473,1.6473,1.6471,1.64715,791900001.0
2008-01-02 23:46:00,1.6472,1.6473,1.6471,1.6473,375199999.0
2008-01-02 23:47:00,1.6473,1.6474,1.6471,1.6472,740799999.0
2008-01-02 23:48:00,1.6472,1.6473,1.6472,1.6472,315200000.0
2008-01-02 23:49:00,1.6472,1.6472,1.64715,1.6472,577500000.0
2008-01-02 23:50:00,1.6472,1.6474,1.64715,1.6472,830200002.0
2008-01-02 23:51:00,1.6472,1.6473,1.64715,1.64715,772000000.0
2008-01-02 23:52:00,1.64715,1.6472,1.64715,1.6472,309500000.0
2008-01-02 23:53:00,1.6472,1.6472,1.6472,1.6472,232000000.0
2008-01-02 23:54:00,1.6472,1.6472,1.64715,1.6472,403500000.0
2008-01-02 23:55:00,1.6472,1.6472,1.6471,1.6472,678600000.0
2008-01-02 23:56:00,1.64715,1.6472,1.6471,1.6472,587100002.0
2008-01-02 23:57:00,1.6472,1.6473,1.64705,1.6471,672600000.0
2008-01-02 23:58:00,1.64705,1.6472,1.64705,1.6472,858300000.0
2008-01-02 23:59:00,1.6472,1.6472,1.647,1.647,198400000.0
2008-01-03 00:00:00,1.647,1.647,1.6465,1.64665,188300000.0
2008-01-03 00:01:00,1.64665,1.6469,1.64657,1.64665,649000000.0
2008-01-03 00:02:00,1.64645,1.64695,1.64623,1.6466,180400000.0
2008-01-03 00:03:00,1.6466,1.6469,1.6464,1.6468,667700000.0
2008-01-03 00:04:00,1.6468,1.6468,1.6464,1.6468,818500000.0
2008-01-03 00:05:00,1.6468,1.6468,1.6462,1.6462,697199996.0
2008-01-03 00:06:00,1.6462,1.6469,1.6462,1.6469,506199990.0
2008-01-03 00:07:00,1.6469,1.6473,1.6463,1.6469,749799964.0
2008-01-03 00:08:00,1.6469,1.6469,1.64675,1.6469,635999965.0
2008-01-03 00:09:00,1.6469,1.6471,1.6467,1.647,329699988.0
2008-01-03 00:10:00,1.647,1.647,1.6468,1.6468,223199995.0
2008-01-03 00:11:00,1.6468,1.64685,1.6467,1.6468,163699996.0
2008-01-03 00:12:00,1.6468,1.64685,1.64675,1.6468,484900019.0
2008-01-03 00:13:00,1.6468,1.64715,1.6467,1.6468,787100001.0
2008-01-03 00:14:00,1.6467,1.64705,1.6465,1.64675,508100000.0
2008-01-03 00:15:00,1.6467,1.64695,1.6466,1.6467,353300000.0
2008-01-03 00:16:00,1.6467,1.64675,1.6467,1.6467,161600000.0
2008-01-03 00:17:00,1.6467,1.64685,1.6467,1.64675,143600000.0
2008-01-03 00:18:00,1.64685,1.647,1.6464,1.6466,293800000.0
2008-01-03 00:19:00,1.6467,1.6468,1.6461,1.6467,276900000.0
2008-01-03 00:20:00,1.6467,1.6469,1.6462,1.6464,402700003.0
2008-01-03 00:21:00,1.646,1.6466,1.646,1.6466,78800000.0
2008-01-03 00:22:00,1.6466,1.6466,1.64595,1.6465,61200000.0
2008-01-03 00:23:00,1.64615,1.6466,1.64595,1.6466,60700000.0
2008-01-03 00:24:00,1.6466,1.6466,1.6465,1.6465,389400000.0
2008-01-03 00:25:00,1.6466,1.6466,1.6466,1.6466,82000000.0
2008-01-03 00:26:00,1.6466,1.6467,1.6464,1.6467,309200001.0
2008-01-03 00:27:00,1.6467,1.6467,1.6467,1.6467,184400000.0
2008-01-03 00:28:00,1.6464,1.6467,1.6464,1.6467,36800000.0
2008-01-03 00:29:00,1.6467,1.6468,1.6467,1.6468,23200000.0
2008-01-03 00:30:00,1.6467,1.6468,1.6464,1.6464,69800002.0
2008-01-03 00:31:00,1.6468,1.6468,1.6467,1.6467,169300000.0
2008-01-03 00:32:00,1.6467,1.6467,1.6466,1.6467,502100000.0
2008-01-03 00:33:00,1.6466,1.6471,1.6466,1.6471,380300000.0
2008-01-03 00:34:00,1.6471,1.6472,1.6471,1.6471,122900000.0
2008-01-03 00:35:00,1.6471,1.6473,1.6471,1.6473,304100000.0
2008-01-03 00:36:00,1.6473,1.6473,1.6471,1.6471,69900000.0
2008-01-03 00:37:00,1.6472,1.6472,1.647,1.647,294199996.0
2008-01-03 00:38:00,1.647,1.6471,1.6468,1.6471,14400000.0
2008-01-03 00:39:00,1.6471,1.6471,1.647,1.6471,187199989.0
2008-01-03 00:40:00,1.6468,1.6468,1.6468,1.6468,14000000.0
2008-01-03 00:41:00,1.6474,1.6474,1.6466,1.6466,12200000.0
2008-01-03 00:42:00,1.6465,1.6474,1.6465,1.6474,37800000.0
2008-01-03 00:43:00,1.647,1.6474,1.647,1.6474,16400000.0
2008-01-03 00:44:00,1.6471,1.6474,1.6471,1.6474,17200000.0
2008-01-03 00:45:00,1.6474,1.6474,1.6468,1.6468,4200000.0
2008-01-03 00:46:00,1.6468,1.6474,1.6468,1.6474,10700000.0
2008-01-03 00:47:00,1.64672,1.64682,1.64666,1.64679,504000000.0
2008-01-03 00:48:00,1.6471,1.6474,1.647,1.647,134000000.0
2008-01-03 00:49:00,1.647,1.647,1.647,1.647,24800000.0
2008-01-03 00:50:00,1.647,1.64705,1.647,1.647,77200000.0
2008-01-03 00:51:00,1.6471,1.64735,1.6471,1.64715,96000000.0
2008-01-03 00:52:00,1.64715,1.64725,1.647,1.647,142600000.0
2008-01-03 00:53:00,1.647,1.647,1.64665,1.647,150100000.0
2008-01-03 00:54:00,1.6468,1.6468,1.6468,1.6468,4000000.0
2008-01-03 00:55:00,1.647,1.647,1.647,1.647,32800000.0
2008-01-03 00:56:00,1.647,1.6471,1.647,1.647,163900000.0
2008-01-03 00:57:00,1.647,1.6473,1.647,1.6473,726000000.0
2008-01-03 00:58:00,1.6473,1.6473,1.64705,1.64705,32000000.0
2008-01-03 00:59:00,1.647,1.647,1.647,1.647,24800000.0
2008-01-03 01:00:00,1.64705,1.64705,1.6468,1.64705,37600000.0
2008-01-03 01:01:00,1.64705,1.6473,1.6469,1.64705,493699997.0
2008-01-03 01:02:00,1.64705,1.64705,1.647,1.64705,106800003.0
2008-01-03 01:03:00,1.647,1.6472,1.647,1.64705,109000000.0
2008-01-03 01:04:00,1.64705,1.64705,1.6468,1.647,26100000.0
2008-01-03 01:05:00,1.64705,1.64705,1.64665,1.6468,42899999.0
2008-01-03 01:06:00,1.64705,1.64705,1.64705,1.64705,50400000.0
2008-01-03 01:07:00,1.6469,1.6473,1.6469,1.64705,311600007.0
2008-01-03 01:08:00,1.64705,1.6474,1.64705,1.6474,463999992.0
2008-01-03 01:09:00,1.6474,1.6474,1.64735,1.6474,231700000.0
2008-01-03 01:10:00,1.6474,1.6474,1.6472,1.6473,493699987.0
2008-01-03 01:11:00,1.6473,1.6473,1.6472,1.6473,203799994.0
2008-01-03 01:12:00,1.6473,1.6474,1.6469,1.647,421499988.0
2008-01-03 01:13:00,1.647,1.6471,1.6469,1.6471,565600006.0
2008-01-03 01:14:00,1.6471,1.6471,1.64695,1.6471,91300000.0
2008-01-03 01:15:00,1.6467,1.64687,1.64665,1.64687,468000000.0
2008-01-03 01:16:00,1.64695,1.6472,1.64695,1.6471,222200000.0
2008-01-03 01:17:00,1.6471,1.6471,1.64685,1.647,408200000.0
2008-01-03 01:18:00,1.647,1.6473,1.647,1.6472,1164800000.0
2008-01-03 01:19:00,1.6472,1.6473,1.6469,1.6469,504400002.0
2008-01-03 01:20:00,1.6469,1.6471,1.6469,1.6471,696000011.0
2008-01-03 01:21:00,1.6471,1.6471,1.64685,1.647,114700000.0
2008-01-03 01:22:00,1.647,1.6474,1.6469,1.6471,755899999.0
2008-01-03 01:23:00,1.6469,1.6472,1.6469,1.6472,248300000.0
2008-01-03 01:24:00,1.6472,1.6473,1.6471,1.6473,480500000.0
2008-01-03 01:25:00,1.6473,1.6474,1.6472,1.6474,240999998.0
2008-01-03 01:26:00,1.6473,1.6473,1.6473,1.6473,8700000.0
2008-01-03 01:27:00,1.6473,1.6475,1.6472,1.6474,672400000.0
2008-01-03 01:28:00,1.6474,1.6474,1.6473,1.6473,51000000.0
2008-01-03 01:29:00,1.6473,1.6477,1.6473,1.6476,479400000.0
2008-01-03 01:30:00,1.6476,1.6477,1.64755,1.6477,350400000.0
2008-01-03 01:31:00,1.6477,1.6477,1.6476,1.6476,266200000.0
2008-01-03 01:32:00,1.6476,1.6477,1.6476,1.64765,114700000.0
2008-01-03 01:33:00,1.64765,1.64765,1.6474,1.64745,629299998.0
2008-01-03 01:34:00,1.64745,1.6478,1.64745,1.6475,408600000.0
2008-01-03 01:35:00,1.6475,1.64795,1.6473,1.6478,1092200000.0
2008-01-03 01:36:00,1.6478,1.6478,1.6474,1.6477,605399998.0
2008-01-03 01:37:00,1.6477,1.6478,1.6474,1.6478,1056699989.0
2008-01-03 01:38:00,1.6478,1.6478,1.64715,1.64715,976800018.0
2008-01-03 01:39:00,1.64735,1.6474,1.6471,1.6474,1612800018.0
2008-01-03 01:40:00,1.6474,1.6478,1.6474,1.6478,501200000.0
2008-01-03 01:41:00,1.6478,1.6478,1.64755,1.6476,501200000.0
2008-01-03 01:42:00,1.6476,1.64765,1.6473,1.6475,1261199985.0
2008-01-03 01:43:00,1.6475,1.6476,1.64735,1.6475,263600000.0
2008-01-03 01:44:00,1.6474,1.6475,1.6473,1.6475,524500000.0
2008-01-03 01:45:00,1.6475,1.6475,1.64725,1.6474,553099993.0
2008-01-03 01:46:00,1.6475,1.6475,1.6472,1.6474,640599991.0
2008-01-03 01:47:00,1.6474,1.6474,1.6471,1.6472,993199989.0
2008-01-03 01:48:00,1.64725,1.6475,1.6471,1.64735,1270599986.0
2008-01-03 01:49:00,1.64735,1.64755,1.6472,1.6475,523700001.0
2008-01-03 01:50:00,1.6475,1.6475,1.6472,1.64735,512099999.0
2008-01-03 01:51:00,1.64735,1.64745,1.6471,1.6474,776300017.0
2008-01-03 01:52:00,1.6474,1.6475,1.6472,1.6474,747500006.0
2008-01-03 01:53:00,1.6474,1.6475,1.6472,1.6474,678100010.0
2008-01-03 01:54:00,1.6474,1.6474,1.6472,1.6473,150000000.0
2008-01-03 01:55:00,1.6473,1.6474,1.6473,1.6474,370100001.0
2008-01-03 01:56:00,1.6474,1.6474,1.64675,1.6472,586999994.0
2008-01-03 01:57:00,1.6472,1.6472,1.64705,1.6472,1095200000.0
2008-01-03 01:58:00,1.6472,1.6472,1.6471,1.6472,289200000.0
2008-01-03 01:59:00,1.6472,1.6472,1.6472,1.6472,315000000.0
2008-01-03 02:00:00,1.6472,1.6473,1.6471,1.6473,661600000.0
2008-01-03 02:01:00,1.6473,1.6474,1.6472,1.6472,594599995.0
2008-01-03 02:02:00,1.6472,1.6476,1.6472,1.6474,918500002.0
2008-01-03 02:03:00,1.6474,1.64763,1.6472,1.6475,207000000.0
2008-01-03 02:04:00,1.6475,1.6475,1.6472,1.6473,486400000.0
2008-01-03 02:05:00,1.6473,1.6473,1.6472,1.6473,647200000.0
2008-01-03 02:06:00,1.6476,1.6476,1.6472,1.6472,553600000.0
2008-01-03 02:07:00,1.6472,1.6476,1.64705,1.6472,340799997.0
2008-01-03 02:08:00,1.6472,1.64748,1.64705,1.64745,335399994.0
2008-01-03 02:09:00,1.64705,1.64755,1.64705,1.6472,1761499996.0
2008-01-03 02:10:00,1.6472,1.6474,1.6472,1.6473,997300002.0
2008-01-03 02:11:00,1.6473,1.6473,1.6472,1.6472,772800000.0
2008-01-03 02:12:00,1.64705,1.6475,1.64705,1.6473,970399995.0
2008-01-03 02:13:00,1.6473,1.6475,1.6472,1.6473,1919499998.0
2008-01-03 02:14:00,1.6473,1.6474,1.6471,1.6473,592899992.0
2008-01-03 02:15:00,1.6473,1.6474,1.6473,1.6473,111700000.0
2008-01-03 02:16:00,1.6473,1.6474,1.6472,1.6473,357600003.0
2008-01-03 02:17:00,1.6473,1.6473,1.6471,1.6472,611500003.0
2008-01-03 02:18:00,1.6471,1.6473,1.64705,1.6473,379700000.0
2008-01-03 02:19:00,1.64705,1.6473,1.64705,1.6473,14400000.0
2008-01-03 02:20:00,1.64705,1.6473,1.64705,1.6473,109700002.0
2008-01-03 02:21:00,1.6473,1.6473,1.64705,1.6472,148900000.0
2008-01-03 02:22:00,1.6472,1.64758,1.647,1.6471,176700000.0
2008-01-03 02:23:00,1.6472,1.6472,1.64705,1.64705,36500000.0
2008-01-03 02:24:00,1.64705,1.6472,1.64705,1.6471,236000000.0
2008-01-03 02:25:00,1.64705,1.64758,1.64705,1.6473,212799996.0
2008-01-03 02:26:00,1.6473,1.6473,1.6473,1.6473,367199992.0
2008-01-03 02:27:00,1.6473,1.6473,1.6472,1.6472,450899996.0
2008-01-03 02:28:00,1.6471,1.6474,1.6471,1.6473,433599999.0
2008-01-03 02:29:00,1.6473,1.6473,1.64705,1.6471,419299985.0
2008-01-03 02:30:00,1.6471,1.6473,1.6468,1.6468,841999997.0
2008-01-03 02:31:00,1.6468,1.6469,1.6466,1.6468,749099998.0
2008-01-03 02:32:00,1.6468,1.64705,1.6468,1.64695,619999973.0
2008-01-03 02:33:00,1.64695,1.64695,1.6469,1.6469,126999993.0
2008-01-03 02:34:00,1.6469,1.6469,1.6469,1.6469,213599990.0
2008-01-03 02:35:00,1.64685,1.6469,1.6465,1.6466,713099997.0
2008-01-03 02:36:00,1.6466,1.64705,1.6465,1.6467,409899994.0
2008-01-03 02:37:00,1.6468,1.647,1.6468,1.6469,972800000.0
2008-01-03 02:38:00,1.6469,1.6469,1.6466,1.6466,653200000.0
2008-01-03 02:39:00,1.6464,1.6466,1.6464,1.6465,81600000.0
2008-01-03 02:40:00,1.6465,1.6465,1.6465,1.6465,124400000.0
2008-01-03 02:41:00,1.6463,1.6466,1.6463,1.6466,560199988.0
2008-01-03 02:42:00,1.6464,1.6467,1.6462,1.6466,221300005.0
2008-01-03 02:43:00,1.6466,1.6467,1.6465,1.6465,408100003.0
2008-01-03 02:44:00,1.6465,1.6465,1.6464,1.6464,110700000.0
2008-01-03 02:45:00,1.6464,1.6465,1.6464,1.6464,223100005.0
2008-01-03 02:46:00,1.6464,1.6465,1.6463,1.6463,63600002.0
2008-01-03 02:47:00,1.6465,1.6465,1.6464,1.6465,309000003.0
2008-01-03 02:48:00,1.6465,1.6467,1.6465,1.6466,250299995.0
2008-01-03 02:49:00,1.6466,1.6467,1.6465,1.6465,119900001.0
2008-01-03 02:50:00,1.6465,1.6467,1.6464,1.6466,346700007.0
2008-01-03 02:51:00,1.6466,1.6467,1.6466,1.6467,279500000.0
2008-01-03 02:52:00,1.6467,1.6468,1.6467,1.6467,632000013.0
2008-01-03 02:53:00,1.6467,1.6468,1.6466,1.6467,409200003.0
2008-01-03 02:54:00,1.6467,1.6467,1.64645,1.64645,32000000.0
2008-01-03 02:55:00,1.64645,1.6467,1.64645,1.6467,112800000.0
2008-01-03 02:56:00,1.6468,1.6468,1.6466,1.6466,144000000.0
2008-01-03 02:57:00,1.6466,1.6468,1.6466,1.6468,564799982.0
2008-01-03 02:58:00,1.6467,1.6468,1.6467,1.6468,32800000.0
2008-01-03 02:59:00,1.6468,1.6468,1.6467,1.6467,72000000.0
2008-01-03 03:00:00,1.6467,1.64695,1.6467,1.6469,116000000.0
2008-01-03 03:01:00,1.6469,1.647,1.6467,1.6468,345499994.0
2008-01-03 03:02:00,1.6468,1.6468,1.6467,1.6467,283299999.0
2008-01-03 03:03:00,1.6468,1.6468,1.6467,1.6467,138700002.0
2008-01-03 03:04:00,1.6468,1.6468,1.6467,1.6467,23200000.0
2008-01-03 03:05:00,1.6467,1.6468,1.6467,1.6468,319699999.0
2008-01-03 03:06:00,1.6468,1.6468,1.6468,1.6468,317600000.0
2008-01-03 03:07:00,1.6468,1.6468,1.6464,1.6464,522500000.0
2008-01-03 03:08:00,1.6464,1.6465,1.6464,1.6465,611600015.0
2008-01-03 03:09:00,1.6465,1.6465,1.6462,1.6463,601600002.0
2008-01-03 03:10:00,1.6463,1.6465,1.6462,1.6464,865800014.0
2008-01-03 03:11:00,1.6464,1.6465,1.6463,1.6465,1029200025.0
2008-01-03 03:12:00,1.6464,1.6466,1.6464,1.6465,420900001.0
2008-01-03 03:13:00,1.6465,1.6465,1.6463,1.6465,585400011.0
2008-01-03 03:14:00,1.6464,1.6466,1.64635,1.6466,182100005.0
2008-01-03 03:15:00,1.6466,1.6466,1.6463,1.6465,236800004.0
2008-01-03 03:16:00,1.6465,1.6465,1.6462,1.6463,541200020.0
2008-01-03 03:17:00,1.6463,1.6464,1.6462,1.6463,701900021.0
2008-01-03 03:18:00,1.6463,1.6463,1.6462,1.6463,111800000.0
2008-01-03 03:19:00,1.6463,1.6463,1.6461,1.6463,160400000.0
2008-01-03 03:20:00,1.6463,1.6463,1.6462,1.6463,248999997.0
2008-01-03 03:21:00,1.6463,1.6463,1.6463,1.6463,255200000.0
2008-01-03 03:22:00,1.6463,1.6463,1.6463,1.6463,329600005.0
2008-01-03 03:23:00,1.6463,1.6463,1.6462,1.6463,828600020.0
2008-01-03 03:24:00,1.6462,1.6463,1.6462,1.6463,321899994.0
2008-01-03 03:25:00,1.6463,1.6464,1.6463,1.6464,254400000.0
2008-01-03 03:26:00,1.6464,1.6464,1.646,1.646,182900000.0
2008-01-03 03:27:00,1.646,1.6463,1.646,1.6463,233600000.0
2008-01-03 03:28:00,1.6463,1.6466,1.64615,1.6462,821100002.0
2008-01-03 03:29:00,1.6462,1.6464,1.6462,1.6463,321500002.0
2008-01-03 03:30:00,1.6463,1.6463,1.6462,1.6462,557100021.0
2008-01-03 03:31:00,1.6463,1.6463,1.6462,1.6463,174700001.0
2008-01-03 03:32:00,1.6463,1.6463,1.6463,1.6463,22400000.0
2008-01-03 03:33:00,1.646,1.6464,1.646,1.6464,61600000.0
2008-01-03 03:34:00,1.6464,1.6464,1.6463,1.6463,277600000.0
2008-01-03 03:35:00,1.6463,1.6463,1.646,1.646,377600001.0
2008-01-03 03:36:00,1.646,1.646,1.646,1.646,92000000.0
2008-01-03 03:37:00,1.6459,1.646,1.6455,1.6458,309400000.0
2008-01-03 03:38:00,1.6458,1.6458,1.6455,1.6455,952400001.0
2008-01-03 03:39:00,1.6456,1.6457,1.6453,1.6455,1351599996.0
2008-01-03 03:40:00,1.6454,1.6455,1.6452,1.6453,1513200018.0
2008-01-03 03:41:00,1.6454,1.64545,1.6453,1.6454,1436800029.0
2008-01-03 03:42:00,1.6453,1.6454,1.6453,1.6453,1331099994.0
2008-01-03 03:43:00,1.6459,1.64615,1.6456,1.6456,1331099994.0
2008-01-03 03:44:00,1.6457,1.64575,1.6456,1.6457,895799992.0
2008-01-03 03:45:00,1.6457,1.64575,1.6454,1.6454,884500015.0
2008-01-03 03:46:00,1.6454,1.64575,1.6454,1.6456,458300004.0
2008-01-03 03:47:00,1.64545,1.64575,1.64545,1.64575,426400000.0
2008-01-03 03:48:00,1.64575,1.6459,1.6456,1.6457,1039300014.0
2008-01-03 03:49:00,1.6457,1.6458,1.6455,1.6455,1164499999.0
2008-01-03 03:50:00,1.6455,1.6455,1.6453,1.6453,761799994.0
2008-01-03 03:51:00,1.6454,1.6454,1.645,1.6452,1699300004.0
2008-01-03 03:52:00,1.6451,1.6452,1.6451,1.6452,1509300007.0
2008-01-03 03:53:00,1.6452,1.6452,1.6452,1.6452,1324800000.0
2008-01-03 03:54:00,1.6452,1.6453,1.645,1.6452,1627600013.0
2008-01-03 03:55:00,1.6451,1.6454,1.6451,1.6453,684699999.0
2008-01-03 03:56:00,1.6453,1.6453,1.6451,1.6452,718300013.0
2008-01-03 03:57:00,1.6452,1.6452,1.64515,1.64515,276000006.0
2008-01-03 03:58:00,1.645,1.6453,1.645,1.6452,694700009.0
2008-01-03 03:59:00,1.6452,1.6452,1.6449,1.645,1703399986.0
2008-01-03 04:00:00,1.645,1.6453,1.6449,1.6453,1637499985.0
2008-01-03 04:01:00,1.6452,1.6453,1.6452,1.6453,963400001.0
2008-01-03 04:02:00,1.6453,1.6454,1.6452,1.6453,720499999.0
2008-01-03 04:03:00,1.6452,1.6454,1.6451,1.6454,518799988.0
2008-01-03 04:04:00,1.6453,1.6454,1.6453,1.6454,183000000.0
2008-01-03 04:05:00,1.6454,1.6454,1.64535,1.6454,245400004.0
2008-01-03 04:06:00,1.6452,1.6454,1.6452,1.64535,610300006.0
2008-01-03 04:07:00,1.64535,1.6454,1.6451,1.6452,812700012.0
2008-01-03 04:08:00,1.6452,1.6453,1.645,1.6452,992800011.0
2008-01-03 04:09:00,1.6452,1.6452,1.6448,1.6448,957299995.0
2008-01-03 04:10:00,1.645,1.645,1.645,1.645,160000000.0
2008-01-03 04:11:00,1.645,1.645,1.6448,1.645,151000000.0
2008-01-03 04:12:00,1.64465,1.6451,1.64465,1.645,465199999.0
2008-01-03 04:13:00,1.64495,1.6452,1.6449,1.6452,768100005.0
2008-01-03 04:14:00,1.6451,1.6452,1.6451,1.6452,356899993.0
2008-01-03 04:15:00,1.6452,1.6455,1.6452,1.6455,507000000.0
2008-01-03 04:16:00,1.6455,1.6456,1.6453,1.6455,423600000.0
2008-01-03 04:17:00,1.6455,1.6456,1.6453,1.6454,717800000.0
2008-01-03 04:18:00,1.6454,1.6456,1.6454,1.64555,863300000.0
2008-01-03 04:19:00,1.64555,1.6456,1.6454,1.6455,839100011.0
2008-01-03 04:20:00,1.6456,1.6456,1.6452,1.6453,396400012.0
2008-01-03 04:21:00,1.6453,1.6453,1.645,1.645,999899988.0
2008-01-03 04:22:00,1.6451,1.6452,1.645,1.6451,1602399949.0
2008-01-03 04:23:00,1.6452,1.6452,1.64505,1.64515,119199999.0
2008-01-03 04:24:00,1.64515,1.64515,1.6451,1.64515,458400000.0
2008-01-03 04:25:00,1.645,1.6452,1.645,1.6452,400799989.0
2008-01-03 04:26:00,1.6451,1.6453,1.6451,1.6452,543999991.0
2008-01-03 04:27:00,1.6452,1.6452,1.6451,1.6451,890399978.0
2008-01-03 04:28:00,1.6451,1.6451,1.6451,1.6451,727200000.0
2008-01-03 04:29:00,1.6451,1.6451,1.645,1.6451,799699995.0
2008-01-03 04:30:00,1.6451,1.6453,1.645,1.6453,704799999.0
2008-01-03 04:31:00,1.6453,1.6453,1.6452,1.64525,249800000.0
2008-01-03 04:32:00,1.64525,1.6453,1.6451,1.6451,490999999.0
2008-01-03 04:33:00,1.6451,1.6451,1.6451,1.6451,448800000.0
2008-01-03 04:34:00,1.6451,1.6451,1.6451,1.6451,980000000.0
2008-01-03 04:35:00,1.6451,1.6451,1.6451,1.6451,157600000.0
2008-01-03 04:36:00,1.6451,1.6454,1.645,1.6453,1070100000.0
2008-01-03 04:37:00,1.6453,1.64565,1.6452,1.6454,1131400005.0
2008-01-03 04:38:00,1.6454,1.6455,1.6451,1.6452,1227800002.0
2008-01-03 04:39:00,1.6452,1.64545,1.645,1.6452,1312100014.0
2008-01-03 04:40:00,1.6451,1.6453,1.6451,1.6453,1073600029.0
2008-01-03 04:41:00,1.6453,1.6453,1.6452,1.6453,1096800019.0
2008-01-03 04:42:00,1.6452,1.6454,1.6452,1.6453,578800001.0
2008-01-03 04:43:00,1.6453,1.6453,1.6453,1.6453,307999997.0
2008-01-03 04:44:00,1.6453,1.6453,1.6452,1.6453,1757200045.0
2008-01-03 04:45:00,1.6453,1.6454,1.6453,1.6453,386600002.0
2008-01-03 04:46:00,1.6453,1.6453,1.6453,1.6453,313400000.0
2008-01-03 04:47:00,1.6453,1.6453,1.6452,1.6453,523000000.0
2008-01-03 04:48:00,1.6453,1.6453,1.6452,1.6452,939800015.0
2008-01-03 04:49:00,1.6453,1.6453,1.6452,1.6452,417999999.0
2008-01-03 04:50:00,1.6453,1.6455,1.6452,1.6454,358899999.0
2008-01-03 04:51:00,1.64535,1.6455,1.64535,1.6454,203599995.0
2008-01-03 04:52:00,1.6454,1.6455,1.6454,1.6455,244299993.0
2008-01-03 04:53:00,1.6455,1.646,1.6451,1.6457,1078500008.0
2008-01-03 04:54:00,1.6457,1.646,1.6457,1.6457,616900000.0
2008-01-03 04:55:00,1.6457,1.64575,1.6457,1.64575,657600000.0
2008-01-03 04:56:00,1.64575,1.64585,1.6456,1.64585,900200004.0
2008-01-03 04:57:00,1.64585,1.64585,1.6457,1.64575,1729600041.0
2008-01-03 04:58:00,1.64575,1.64585,1.6457,1.6458,1617600001.0
2008-01-03 04:59:00,1.6458,1.6458,1.6458,1.6458,1144800042.0
2008-01-03 05:00:00,1.6458,1.6458,1.6458,1.6458,232800004.0
2008-01-03 05:01:00,1.6458,1.6458,1.6458,1.6458,503200020.0
2008-01-03 05:02:00,1.6458,1.6458,1.6458,1.6458,1170000035.0
2008-01-03 05:03:00,1.6458,1.6458,1.6457,1.6457,494000014.0
2008-01-03 05:04:00,1.6457,1.6457,1.6456,1.6457,299100007.0
2008-01-03 05:05:00,1.6456,1.6457,1.6456,1.6456,507000000.0
2008-01-03 05:06:00,1.6456,1.6457,1.6456,1.6456,364900000.0
2008-01-03 05:07:00,1.6457,1.6457,1.6457,1.6457,404800006.0
2008-01-03 05:08:00,1.6457,1.6457,1.6456,1.6457,777900007.0
2008-01-03 05:09:00,1.6457,1.6457,1.6457,1.6457,97600000.0
2008-01-03 05:10:00,1.6457,1.6457,1.6457,1.6457,241600000.0
2008-01-03 05:11:00,1.6457,1.6457,1.6456,1.6457,238900005.0
2008-01-03 05:12:00,1.6457,1.6458,1.6456,1.6458,313800001.0
2008-01-03 05:13:00,1.6458,1.6458,1.64555,1.64555,59400000.0
2008-01-03 05:14:00,1.64555,1.6457,1.64555,1.6457,254400000.0
2008-01-03 05:15:00,1.6457,1.6457,1.6457,1.6457,110400000.0
2008-01-03 05:16:00,1.6456,1.6457,1.6456,1.6457,231600003.0
2008-01-03 05:17:00,1.6457,1.6457,1.6457,1.6457,267200000.0
2008-01-03 05:18:00,1.6457,1.6457,1.6456,1.6457,540600002.0
2008-01-03 05:19:00,1.6457,1.6457,1.6457,1.6457,1003200000.0
2008-01-03 05:20:00,1.6457,1.6457,1.6456,1.6457,69100000.0
2008-01-03 05:21:00,1.6457,1.6457,1.6457,1.6457,112300000.0
2008-01-03 05:22:00,1.6457,1.6457,1.6457,1.6457,352000000.0
2008-01-03 05:23:00,1.6457,1.6457,1.6456,1.6457,205700003.0
2008-01-03 05:24:00,1.6457,1.6457,1.6457,1.6457,155200000.0
2008-01-03 05:25:00,1.6457,1.6457,1.6457,1.6457,198400000.0
2008-01-03 05:26:00,1.6457,1.6457,1.6456,1.6456,983399990.0
2008-01-03 05:27:00,1.6456,1.6457,1.6456,1.6457,225799996.0
2008-01-03 05:28:00,1.6456,1.6457,1.6456,1.6457,233899998.0
2008-01-03 05:29:00,1.6457,1.6457,1.6456,1.6457,969400012.0
2008-01-03 05:30:00,1.6457,1.6457,1.6456,1.6457,972600010.0
2008-01-03 05:31:00,1.6457,1.6457,1.6456,1.6456,834900013.0
2008-01-03 05:32:00,1.6457,1.6457,1.6457,1.6457,820800000.0
2008-01-03 05:33:00,1.6457,1.6457,1.6457,1.6457,368800000.0
2008-01-03 05:34:00,1.6457,1.6457,1.6457,1.6457,210400000.0
2008-01-03 05:35:00,1.6457,1.6457,1.6456,1.6457,277299998.0
2008-01-03 05:36:00,1.6457,1.64575,1.6456,1.6457,702099996.0
2008-01-03 05:37:00,1.6457,1.6457,1.6456,1.6457,645399998.0
2008-01-03 05:38:00,1.6457,1.6457,1.6457,1.6457,155200000.0
2008-01-03 05:39:00,1.6457,1.6457,1.6457,1.6457,779600000.0
2008-01-03 05:40:00,1.6457,1.6457,1.6456,1.6457,910499998.0
2008-01-03 05:41:00,1.6457,1.6457,1.6456,1.6457,330200000.0
2008-01-03 05:42:00,1.6457,1.6457,1.6456,1.6456,241000000.0
2008-01-03 05:43:00,1.6457,1.6457,1.6456,1.6456,315100000.0
2008-01-03 05:44:00,1.6456,1.6457,1.6456,1.6457,433800000.0
2008-01-03 05:45:00,1.6457,1.6457,1.6456,1.6457,817300000.0
2008-01-03 05:46:00,1.6457,1.6458,1.6457,1.6457,390100000.0
2008-01-03 05:47:00,1.6457,1.6457,1.6457,1.6457,427500000.0
2008-01-03 05:48:00,1.6457,1.6457,1.6456,1.6457,610199999.0
2008-01-03 05:49:00,1.6457,1.6457,1.6455,1.6457,73900000.0
2008-01-03 05:50:00,1.6457,1.6457,1.6454,1.6456,452899989.0
2008-01-03 05:51:00,1.6457,1.6457,1.6455,1.6457,350999993.0
2008-01-03 05:52:00,1.6457,1.6457,1.6455,1.6456,89000000.0
2008-01-03 05:53:00,1.6456,1.6456,1.6456,1.6456,2500000.0
2008-01-03 05:54:00,1.6456,1.6457,1.6453,1.6454,788700000.0
2008-01-03 05:55:00,1.6454,1.6455,1.6451,1.6455,1251599993.0
2008-01-03 05:56:00,1.6455,1.6456,1.6454,1.6455,419899998.0
2008-01-03 05:57:00,1.6455,1.6456,1.6455,1.6456,658099978.0
2008-01-03 05:58:00,1.6456,1.6457,1.6455,1.64555,1288599996.0
2008-01-03 05:59:00,1.64555,1.64565,1.6454,1.6455,1210900012.0
2008-01-03 06:00:00,1.6455,1.64575,1.6455,1.6456,716599999.0
2008-01-03 06:01:00,1.6456,1.6456,1.6455,1.6455,688299994.0
2008-01-03 06:02:00,1.6453,1.6455,1.6453,1.6454,275700008.0
2008-01-03 06:03:00,1.6455,1.6455,1.6454,1.6454,173100000.0
2008-01-03 06:04:00,1.6453,1.6455,1.6453,1.6455,178200000.0
2008-01-03 06:05:00,1.6455,1.6455,1.6455,1.6455,289300000.0
2008-01-03 06:06:00,1.6455,1.6456,1.6454,1.6456,343700002.0
2008-01-03 06:07:00,1.6456,1.6456,1.6454,1.6454,1217500000.0
2008-01-03 06:08:00,1.6454,1.6454,1.6453,1.6453,1534599998.0
2008-01-03 06:09:00,1.6453,1.6455,1.6453,1.6454,930499988.0
2008-01-03 06:10:00,1.6453,1.6455,1.6453,1.6455,973799999.0
2008-01-03 06:11:00,1.6455,1.6455,1.6455,1.6455,122300000.0
2008-01-03 06:12:00,1.6453,1.6455,1.6453,1.6455,23400000.0
2008-01-03 06:13:00,1.6455,1.6455,1.6454,1.6455,822400010.0
2008-01-03 06:14:00,1.6453,1.6455,1.6452,1.6455,73200002.0
2008-01-03 06:15:00,1.6455,1.6455,1.64525,1.64525,107400002.0
2008-01-03 06:16:00,1.6455,1.6455,1.6453,1.6454,422600005.0
2008-01-03 06:17:00,1.6454,1.6454,1.6453,1.6454,853500011.0
2008-01-03 06:18:00,1.6454,1.64555,1.6453,1.6454,955000001.0
2008-01-03 06:19:00,1.6454,1.64555,1.6454,1.64555,781600000.0
2008-01-03 06:20:00,1.64555,1.64555,1.6454,1.64555,662700016.0
2008-01-03 06:21:00,1.64555,1.64575,1.6455,1.64575,885599998.0
2008-01-03 06:22:00,1.64575,1.64575,1.6456,1.64575,193200000.0
2008-01-03 06:23:00,1.64565,1.64575,1.64545,1.6456,405900003.0
2008-01-03 06:24:00,1.6456,1.64575,1.64545,1.64545,189100000.0
2008-01-03 06:25:00,1.6456,1.6457,1.6455,1.6456,137300000.0
2008-01-03 06:26:00,1.6457,1.6457,1.6457,1.6457,2200000.0
2008-01-03 06:27:00,1.6455,1.646,1.6455,1.64585,918300000.0
2008-01-03 06:28:00,1.64585,1.646,1.64585,1.64585,436000000.0
2008-01-03 06:29:00,1.64585,1.646,1.64555,1.6456,424200000.0
2008-01-03 06:30:00,1.64555,1.64585,1.64555,1.64585,565400000.0
2008-01-03 06:31:00,1.6458,1.64595,1.6458,1.64595,534800000.0
2008-01-03 06:32:00,1.64595,1.64615,1.6457,1.64615,1092000000.0
2008-01-03 06:33:00,1.64615,1.6463,1.6459,1.646,1092500010.0
2008-01-03 06:34:00,1.6461,1.64625,1.6459,1.64595,935499999.0
2008-01-03 06:35:00,1.64595,1.646,1.6459,1.646,608400000.0
2008-01-03 06:36:00,1.646,1.64605,1.6459,1.64595,768400000.0
2008-01-03 06:37:00,1.64595,1.64605,1.6458,1.6459,840600000.0
2008-01-03 06:38:00,1.6459,1.6462,1.6458,1.64595,878000000.0
2008-01-03 06:39:00,1.64595,1.64595,1.6458,1.6459,1177500008.0
2008-01-03 06:40:00,1.6459,1.6461,1.6459,1.646,1206800001.0
2008-01-03 06:41:00,1.646,1.64615,1.6457,1.6457,805400008.0
2008-01-03 06:42:00,1.6457,1.6458,1.6457,1.6458,443500000.0
2008-01-03 06:43:00,1.6458,1.6458,1.64545,1.6458,774400002.0
2008-01-03 06:44:00,1.64568,1.6459,1.6455,1.6459,308099996.0
2008-01-03 06:45:00,1.6459,1.646,1.6458,1.646,321900000.0
2008-01-03 06:46:00,1.646,1.646,1.6456,1.6458,546500000.0
2008-01-03 06:47:00,1.646,1.646,1.6456,1.6456,1220700000.0
2008-01-03 06:48:00,1.6456,1.6458,1.6456,1.6457,1075700000.0
2008-01-03 06:49:00,1.6457,1.6457,1.6452,1.6455,744899999.0
2008-01-03 06:50:00,1.6455,1.6455,1.6451,1.6452,1247199986.0
2008-01-03 06:51:00,1.6452,1.6454,1.6452,1.6454,991600000.0
2008-01-03 06:52:00,1.6454,1.6454,1.6453,1.6454,301099996.0
2008-01-03 06:53:00,1.6454,1.6455,1.6452,1.6453,543300000.0
2008-01-03 06:54:00,1.6453,1.6455,1.6452,1.6452,1071100000.0
2008-01-03 06:55:00,1.6453,1.6453,1.6453,1.6453,244200000.0
2008-01-03 06:56:00,1.6453,1.6453,1.64525,1.6453,347900005.0
2008-01-03 06:57:00,1.6453,1.64555,1.6453,1.6455,242900001.0
2008-01-03 06:58:00,1.6454,1.64555,1.6453,1.64555,157200000.0
2008-01-03 06:59:00,1.64555,1.64555,1.6455,1.6455,120000000.0
2008-01-03 07:00:00,1.6452,1.6456,1.64515,1.6456,152000000.0
2008-01-03 07:01:00,1.6456,1.6456,1.6453,1.6453,534500000.0
2008-01-03 07:02:00,1.6451,1.6453,1.6451,1.6451,131200000.0
2008-01-03 07:03:00,1.6451,1.64555,1.6451,1.64535,155400000.0
2008-01-03 07:04:00,1.6454,1.64555,1.6454,1.6455,304000000.0
2008-01-03 07:05:00,1.6455,1.6455,1.6453,1.6454,100300003.0
2008-01-03 07:06:00,1.6453,1.6454,1.6451,1.6454,325900006.0
2008-01-03 07:07:00,1.6454,1.6454,1.6454,1.6454,487400000.0
2008-01-03 07:08:00,1.6454,1.6455,1.6453,1.6454,607100016.0
2008-01-03 07:09:00,1.6452,1.64555,1.6452,1.6454,549500009.0
2008-01-03 07:10:00,1.6454,1.6455,1.6452,1.6455,175999998.0
2008-01-03 07:11:00,1.6454,1.6457,1.6454,1.6457,279200000.0
2008-01-03 07:12:00,1.6457,1.64575,1.6454,1.6454,214899996.0
2008-01-03 07:13:00,1.6454,1.6457,1.6454,1.6457,550699986.0
2008-01-03 07:14:00,1.6457,1.6457,1.6456,1.6457,332100000.0
2008-01-03 07:15:00,1.6457,1.6457,1.6455,1.6455,560599995.0
2008-01-03 07:16:00,1.6455,1.6457,1.6454,1.6457,312799995.0
2008-01-03 07:17:00,1.6457,1.6457,1.64565,1.6457,80000000.0
2008-01-03 07:18:00,1.6455,1.6456,1.6454,1.6456,432000003.0
2008-01-03 07:19:00,1.6456,1.6456,1.6455,1.6456,435500012.0
2008-01-03 07:20:00,1.6455,1.6456,1.6455,1.6456,363500008.0
2008-01-03 07:21:00,1.6456,1.6456,1.6455,1.6455,92700000.0
2008-01-03 07:22:00,1.6456,1.6456,1.6456,1.6456,171100000.0
2008-01-03 07:23:00,1.6456,1.6456,1.6454,1.6456,78600000.0
2008-01-03 07:24:00,1.6456,1.6456,1.6454,1.6454,43600000.0
2008-01-03 07:25:00,1.6454,1.6454,1.64535,1.6454,30400000.0
2008-01-03 07:26:00,1.6454,1.6456,1.6454,1.6455,55100000.0
2008-01-03 07:27:00,1.6456,1.6456,1.6456,1.6456,19200000.0
2008-01-03 07:28:00,1.6454,1.6456,1.6454,1.6456,33600000.0
2008-01-03 07:29:00,1.6454,1.6456,1.6454,1.6456,12800000.0
2008-01-03 07:30:00,1.6454,1.6454,1.6453,1.6453,44000000.0
2008-01-03 07:31:00,1.6453,1.6456,1.6453,1.6456,166800000.0
2008-01-03 07:32:00,1.6454,1.6458,1.6453,1.6456,513599998.0
2008-01-03 07:33:00,1.6456,1.6456,1.6455,1.6456,849699985.0
2008-01-03 07:34:00,1.6456,1.6456,1.6454,1.6455,112600000.0
2008-01-03 07:35:00,1.6456,1.6456,1.6454,1.6454,68800000.0
2008-01-03 07:36:00,1.6454,1.6454,1.6454,1.6454,52000000.0
2008-01-03 07:37:00,1.6454,1.6456,1.6453,1.6456,38700000.0
2008-01-03 07:38:00,1.6454,1.6456,1.6454,1.6456,41800000.0
2008-01-03 07:39:00,1.6454,1.6454,1.6454,1.6454,12000000.0
2008-01-03 07:40:00,1.6454,1.6456,1.6454,1.6456,52500000.0
2008-01-03 07:41:00,1.6456,1.6456,1.6453,1.6456,71100000.0
2008-01-03 07:42:00,1.6456,1.6456,1.64525,1.6455,155600000.0
2008-01-03 07:43:00,1.6455,1.64555,1.64525,1.6455,322400000.0
2008-01-03 07:44:00,1.6455,1.6455,1.64525,1.6454,65100000.0
2008-01-03 07:45:00,1.6454,1.6455,1.6454,1.6454,37700000.0
2008-01-03 07:46:00,1.6454,1.64555,1.6454,1.64555,136700000.0
2008-01-03 07:47:00,1.64555,1.6457,1.64555,1.6457,104000000.0
2008-01-03 07:48:00,1.6454,1.6456,1.6454,1.6456,56000000.0
2008-01-03 07:49:00,1.6455,1.64575,1.6454,1.64575,497400000.0
2008-01-03 07:50:00,1.64575,1.6458,1.6456,1.6456,448000000.0
2008-01-03 07:51:00,1.6456,1.64575,1.6454,1.6455,721099996.0
2008-01-03 07:52:00,1.6456,1.6456,1.6453,1.6455,222100007.0
2008-01-03 07:53:00,1.6456,1.6458,1.6455,1.6458,296000000.0
2008-01-03 07:54:00,1.6458,1.64605,1.6456,1.64595,1912799999.0
2008-01-03 07:55:00,1.64595,1.6465,1.6457,1.6464,1879200011.0
2008-01-03 07:56:00,1.6464,1.6464,1.6461,1.6463,931200003.0
2008-01-03 07:57:00,1.6463,1.6464,1.6461,1.6464,618799998.0
2008-01-03 07:58:00,1.6464,1.6464,1.6458,1.6461,1691399995.0
2008-01-03 07:59:00,1.6461,1.6462,1.646,1.646,915500001.0
2008-01-03 08:00:00,1.646,1.6461,1.6459,1.646,762099992.0
2008-01-03 08:01:00,1.6459,1.6461,1.6458,1.6461,551299996.0
2008-01-03 08:02:00,1.6461,1.6461,1.6457,1.646,920299995.0
2008-01-03 08:03:00,1.646,1.646,1.6459,1.646,496900001.0
2008-01-03 08:04:00,1.646,1.6462,1.646,1.646,566399997.0
2008-01-03 08:05:00,1.646,1.6462,1.6459,1.6461,541299997.0
2008-01-03 08:06:00,1.6461,1.6461,1.646,1.646,1431199984.0
2008-01-03 08:07:00,1.646,1.646,1.6458,1.6458,497600000.0
2008-01-03 08:08:00,1.6458,1.646,1.6458,1.6459,453999995.0
2008-01-03 08:09:00,1.646,1.6462,1.6458,1.6461,1160099982.0
2008-01-03 08:10:00,1.6461,1.6461,1.6459,1.646,1770299999.0
2008-01-03 08:11:00,1.646,1.646,1.6459,1.6459,615999998.0
2008-01-03 08:12:00,1.6459,1.6463,1.6459,1.6462,698400001.0
2008-01-03 08:13:00,1.6462,1.6463,1.6459,1.6462,1382900002.0
2008-01-03 08:14:00,1.6462,1.6463,1.64595,1.64595,85600000.0
2008-01-03 08:15:00,1.6462,1.6464,1.6461,1.64625,223800000.0
2008-01-03 08:16:00,1.64625,1.6465,1.646,1.6462,933300000.0
2008-01-03 08:17:00,1.6462,1.6462,1.646,1.64605,674799982.0
2008-01-03 08:18:00,1.64605,1.64605,1.6459,1.646,525900002.0
2008-01-03 08:19:00,1.646,1.646,1.6459,1.646,158699999.0
2008-01-03 08:20:00,1.646,1.646,1.6459,1.646,272700000.0
2008-01-03 08:21:00,1.646,1.6463,1.646,1.6463,172800000.0
2008-01-03 08:22:00,1.6463,1.6463,1.646,1.6463,597600000.0
2008-01-03 08:23:00,1.6463,1.6463,1.6459,1.646,498600004.0
2008-01-03 08:24:00,1.6459,1.6461,1.6459,1.6459,1079800017.0
2008-01-03 08:25:00,1.6459,1.646,1.6458,1.6458,195900000.0
2008-01-03 08:26:00,1.6458,1.646,1.6458,1.6459,485700000.0
2008-01-03 08:27:00,1.6457,1.6459,1.6456,1.6458,768300000.0
2008-01-03 08:28:00,1.6458,1.6458,1.6457,1.6458,341100002.0
2008-01-03 08:29:00,1.6458,1.64585,1.6457,1.64585,130100000.0
2008-01-03 08:30:00,1.6458,1.6459,1.6458,1.6459,105600000.0
2008-01-03 08:31:00,1.6459,1.6462,1.6458,1.6461,432000000.0
2008-01-03 08:32:00,1.646,1.6461,1.6459,1.646,807200000.0
2008-01-03 08:33:00,1.646,1.6463,1.6458,1.6458,768500000.0
2008-01-03 08:34:00,1.6458,1.646,1.6457,1.646,1915100009.0
2008-01-03 08:35:00,1.646,1.6461,1.6458,1.6461,1340899994.0
2008-01-03 08:36:00,1.6461,1.6461,1.6457,1.6458,863699986.0
2008-01-03 08:37:00,1.6458,1.6458,1.6458,1.6458,72000000.0
2008-01-03 08:38:00,1.64555,1.6458,1.64555,1.6457,188399993.0
2008-01-03 08:39:00,1.6457,1.64585,1.6456,1.6457,140300000.0
2008-01-03 08:40:00,1.6455,1.646,1.6455,1.646,172000000.0
2008-01-03 08:41:00,1.646,1.6461,1.6457,1.6461,812999988.0
2008-01-03 08:42:00,1.6461,1.64635,1.6458,1.6462,728699996.0
2008-01-03 08:43:00,1.6462,1.6464,1.6462,1.6464,100600000.0
2008-01-03 08:44:00,1.6464,1.64645,1.64625,1.6463,107800000.0
2008-01-03 08:45:00,1.6463,1.6463,1.6462,1.6462,168300000.0
2008-01-03 08:46:00,1.6462,1.6465,1.64605,1.6463,350600000.0
2008-01-03 08:47:00,1.6464,1.6467,1.6463,1.64655,768800011.0
2008-01-03 08:48:00,1.64655,1.64655,1.6464,1.64645,425200000.0
2008-01-03 08:49:00,1.64645,1.64645,1.6463,1.64635,304100000.0
2008-01-03 08:50:00,1.64635,1.64645,1.6463,1.6464,552100000.0
2008-01-03 08:51:00,1.64635,1.6464,1.6462,1.6463,402999995.0
2008-01-03 08:52:00,1.6463,1.64635,1.6462,1.64635,84200000.0
2008-01-03 08:53:00,1.64635,1.64665,1.6461,1.6465,671000000.0
2008-01-03 08:54:00,1.6465,1.64655,1.6464,1.6464,438300001.0
2008-01-03 08:55:00,1.64645,1.6465,1.6462,1.64625,927200010.0
2008-01-03 08:56:00,1.6463,1.6463,1.6461,1.6462,258200002.0
2008-01-03 08:57:00,1.6462,1.6462,1.6459,1.6461,64800000.0
2008-01-03 08:58:00,1.6462,1.6463,1.6462,1.6462,143700000.0
2008-01-03 08:59:00,1.6462,1.6462,1.64605,1.6462,230200000.0
2008-01-03 09:00:00,1.6462,1.6462,1.6458,1.646,334700000.0
2008-01-03 09:01:00,1.6461,1.64625,1.6461,1.64625,321900001.0
2008-01-03 09:02:00,1.6463,1.6463,1.646,1.64615,247099997.0
2008-01-03 09:03:00,1.64615,1.6464,1.6461,1.6463,1332799956.0
2008-01-03 09:04:00,1.6463,1.6463,1.6463,1.6463,826800005.0
2008-01-03 09:05:00,1.6464,1.6465,1.6463,1.6464,358100000.0
2008-01-03 09:06:00,1.6464,1.6466,1.64625,1.6464,935500000.0
2008-01-03 09:07:00,1.6464,1.6464,1.6458,1.6462,397900008.0
2008-01-03 09:08:00,1.6462,1.6463,1.64585,1.64605,36200000.0
2008-01-03 09:09:00,1.64605,1.64605,1.64605,1.64605,6400000.0
2008-01-03 09:10:00,1.64605,1.64605,1.64595,1.64605,10200000.0
2008-01-03 09:11:00,1.64605,1.64605,1.64575,1.64605,197700000.0
2008-01-03 09:12:00,1.64605,1.64615,1.64585,1.646,368800000.0
2008-01-03 09:13:00,1.646,1.6461,1.6459,1.646,1273700000.0
2008-01-03 09:14:00,1.646,1.6461,1.6459,1.6459,1024600013.0
2008-01-03 09:15:00,1.64595,1.6462,1.6459,1.6461,1584200023.0
2008-01-03 09:16:00,1.6461,1.6466,1.6459,1.64635,1158900021.0
2008-01-03 09:17:00,1.64635,1.6465,1.64615,1.6463,1880099996.0
2008-01-03 09:18:00,1.6462,1.64625,1.64585,1.64625,1385300006.0
2008-01-03 09:19:00,1.64625,1.64625,1.6461,1.64625,82000000.0
2008-01-03 09:20:00,1.64625,1.64625,1.6459,1.64595,135900000.0
2008-01-03 09:21:00,1.6459,1.646,1.6458,1.6458,310900002.0
2008-01-03 09:22:00,1.6458,1.64595,1.6457,1.6459,542800026.0
2008-01-03 09:23:00,1.6459,1.64595,1.64585,1.6459,24200000.0
2008-01-03 09:24:00,1.6459,1.64615,1.6458,1.646,359800000.0
2008-01-03 09:25:00,1.646,1.646,1.64565,1.64565,510300000.0
2008-01-03 09:26:00,1.64565,1.6458,1.6453,1.64545,1131300002.0
2008-01-03 09:27:00,1.64545,1.64565,1.6453,1.64545,566100000.0
2008-01-03 09:28:00,1.64545,1.64565,1.6454,1.6456,95600000.0
2008-01-03 09:29:00,1.6456,1.64575,1.6453,1.6455,578600000.0
2008-01-03 09:30:00,1.6455,1.6456,1.6454,1.6455,1067800010.0
2008-01-03 09:31:00,1.6455,1.646,1.64545,1.6458,662400003.0
2008-01-03 09:32:00,1.6458,1.6458,1.6455,1.6457,851899994.0
2008-01-03 09:33:00,1.6457,1.6457,1.64545,1.64545,133700000.0
2008-01-03 09:34:00,1.64545,1.6455,1.6452,1.6453,201100000.0
2008-01-03 09:35:00,1.6453,1.6453,1.64515,1.6452,490800000.0
2008-01-03 09:36:00,1.64525,1.6454,1.6452,1.6452,917600002.0
2008-01-03 09:37:00,1.6452,1.6452,1.645,1.6451,1327799986.0
2008-01-03 09:38:00,1.642,1.6423,1.6419,1.642,355399999.0
2008-01-03 09:39:00,1.6452,1.6454,1.6452,1.64535,355399999.0
2008-01-03 09:40:00,1.64535,1.6454,1.64525,1.64525,323400000.0
2008-01-03 09:41:00,1.6421,1.6425,1.6421,1.6425,1670000002.0
2008-01-03 09:42:00,1.6426,1.6427,1.6424,1.6424,1670000002.0
2008-01-03 09:43:00,1.64455,1.64485,1.64455,1.6447,1670000002.0
2008-01-03 09:44:00,1.6447,1.6447,1.64455,1.64455,1738099996.0
2008-01-03 09:45:00,1.64455,1.64485,1.64455,1.64485,937000005.0
2008-01-03 09:46:00,1.64485,1.645,1.6448,1.645,744600008.0
2008-01-03 09:49:00,1.6448,1.6448,1.6447,1.6448,1306000003.0
2008-01-03 09:50:00,1.6448,1.6452,1.64475,1.645,890099996.0
2008-01-03 09:51:00,1.6425,1.6425,1.6424,1.6424,1844200014.0
2008-01-03 09:52:00,1.6449,1.645,1.64485,1.64495,1844200014.0
2008-01-03 09:53:00,1.64495,1.6451,1.6448,1.6448,2126200007.0
2008-01-03 09:54:00,1.6425,1.6425,1.6424,1.6424,1962799997.0
2008-01-03 09:55:00,1.6423,1.6423,1.6422,1.6422,1962799997.0
2008-01-03 09:56:00,1.6447,1.6448,1.6445,1.64455,1962799997.0
2008-01-03 09:57:00,1.6446,1.6446,1.64445,1.64455,1196599999.0
2008-01-03 09:58:00,1.64455,1.6446,1.6445,1.64455,1471999976.0
2008-01-03 09:59:00,1.64455,1.6446,1.64445,1.64445,1125600007.0
2008-01-03 10:00:00,1.64445,1.64445,1.644,1.6443,2134099996.0
2008-01-03 10:01:00,1.6443,1.64455,1.64415,1.6442,234600000.0
2008-01-03 10:02:00,1.6442,1.6443,1.64395,1.64395,347799996.0
2008-01-03 10:03:00,1.64395,1.64395,1.64375,1.64375,125800002.0
2008-01-03 10:04:00,1.64375,1.64385,1.64365,1.6437,101400001.0
2008-01-03 10:05:00,1.6437,1.64395,1.64365,1.64375,138750000.0
2008-01-03 10:06:00,1.64375,1.64405,1.64365,1.6439,294700000.0
2008-01-03 10:07:00,1.6439,1.6439,1.64355,1.6437,78200000.0
2008-01-03 10:08:00,1.6437,1.644,1.64355,1.6437,315199997.0
2008-01-03 10:09:00,1.6437,1.64395,1.64365,1.64385,55300000.0
2008-01-03 10:10:00,1.64385,1.644,1.6437,1.64385,42200000.0
2008-01-03 10:11:00,1.64385,1.64405,1.64365,1.6438,154000000.0
2008-01-03 10:12:00,1.6438,1.644,1.64375,1.64375,37400000.0
2008-01-03 10:13:00,1.64375,1.64375,1.64345,1.64355,529100000.0
2008-01-03 10:14:00,1.6437,1.64375,1.64355,1.64375,204600000.0
2008-01-03 10:15:00,1.64375,1.6439,1.64365,1.64385,225200000.0
2008-01-03 10:16:00,1.64385,1.64385,1.64375,1.64385,102400000.0
2008-01-03 10:17:00,1.64385,1.64395,1.6438,1.64385,36100000.0
2008-01-03 10:18:00,1.64385,1.64405,1.64385,1.64395,38200000.0
2008-01-03 10:19:00,1.64395,1.644,1.64385,1.6439,102000000.0
2008-01-03 10:20:00,1.6439,1.6439,1.64375,1.64385,90100000.0
2008-01-03 10:21:00,1.64385,1.6439,1.64385,1.6439,24800000.0
2008-01-03 10:22:00,1.6439,1.6439,1.64365,1.64385,61200002.0
2008-01-03 10:23:00,1.6438,1.64385,1.64365,1.6438,209900004.0
2008-01-03 10:24:00,1.6438,1.64405,1.64365,1.6438,183200000.0
2008-01-03 10:25:00,1.64375,1.64385,1.64365,1.6438,162600000.0
2008-01-03 10:26:00,1.6438,1.64385,1.64375,1.6438,22600000.0
2008-01-03 10:27:00,1.6438,1.64385,1.6437,1.6437,33400000.0
2008-01-03 10:28:00,1.6437,1.6438,1.64365,1.6437,64400000.0
2008-01-03 10:29:00,1.6437,1.64385,1.6436,1.6438,295900000.0
2008-01-03 10:30:00,1.6438,1.6438,1.64315,1.6435,295800000.0
2008-01-03 10:31:00,1.6435,1.64365,1.64335,1.6434,186400003.0
2008-01-03 10:32:00,1.6434,1.6434,1.64295,1.6431,80099998.0
2008-01-03 10:33:00,1.6431,1.6431,1.64285,1.64295,54700000.0
2008-01-03 10:34:00,1.64295,1.64315,1.64275,1.64275,790299999.0
2008-01-03 10:35:00,1.64285,1.6429,1.6425,1.6425,329449998.0
2008-01-03 10:36:00,1.6425,1.6426,1.6424,1.6426,132400000.0
2008-01-03 10:37:00,1.6426,1.6426,1.642,1.64205,612400000.0
2008-01-03 10:38:00,1.64205,1.6424,1.642,1.6421,246800002.0
2008-01-03 10:39:00,1.6421,1.64235,1.6421,1.6422,94400000.0
2008-01-03 10:40:00,1.6422,1.64225,1.64195,1.64225,331000003.0
2008-01-03 10:41:00,1.64225,1.6426,1.6421,1.6426,88700000.0
2008-01-03 10:42:00,1.6426,1.6429,1.64235,1.6426,1209499985.0
2008-01-03 10:43:00,1.6426,1.64265,1.6426,1.6426,21800000.0
2008-01-03 10:44:00,1.64245,1.6426,1.64225,1.6423,951100005.0
2008-01-03 10:45:00,1.6423,1.64245,1.6423,1.64235,1302399985.0
2008-01-03 10:46:00,1.64235,1.6424,1.64235,1.6424,92200000.0
2008-01-03 10:47:00,1.64235,1.64245,1.6423,1.64235,335200003.0
2008-01-03 10:48:00,1.64235,1.6425,1.64225,1.6425,1275299997.0
2008-01-03 10:49:00,1.6425,1.64255,1.64235,1.6424,33800000.0
2008-01-03 10:50:00,1.64235,1.6428,1.64235,1.6428,334100002.0
2008-01-03 10:51:00,1.6428,1.6428,1.64255,1.64255,27800000.0
2008-01-03 10:52:00,1.64255,1.6426,1.64245,1.64255,142200000.0
2008-01-03 10:53:00,1.64245,1.64255,1.64245,1.64245,884500000.0
2008-01-03 10:54:00,1.64245,1.6426,1.64245,1.64255,184800000.0
2008-01-03 10:55:00,1.64255,1.64255,1.64225,1.64235,452700001.0
2008-01-03 10:56:00,1.6424,1.6424,1.6423,1.6423,6000000.0
2008-01-03 10:57:00,1.6423,1.6424,1.64225,1.64235,165500000.0
2008-01-03 10:58:00,1.64235,1.6424,1.64225,1.6423,78100000.0
2008-01-03 10:59:00,1.6423,1.6423,1.6421,1.64225,39400000.0
2008-01-03 11:00:00,1.64225,1.64235,1.6422,1.6423,52800000.0
2008-01-03 11:01:00,1.64225,1.6424,1.64225,1.64235,70700000.0
2008-01-03 11:02:00,1.64235,1.64265,1.64235,1.64255,116500000.0
2008-01-03 11:03:00,1.6426,1.64265,1.6424,1.6426,649500010.0
2008-01-03 11:04:00,1.6425,1.6426,1.64235,1.64255,167400000.0
2008-01-03 11:05:00,1.64255,1.6426,1.64235,1.6425,265100000.0
2008-01-03 11:06:00,1.6425,1.64305,1.64245,1.64305,447500003.0
2008-01-03 11:07:00,1.64305,1.64305,1.64255,1.6429,823299996.0
2008-01-03 11:08:00,1.6429,1.64295,1.64265,1.64295,214900002.0
2008-01-03 11:09:00,1.64295,1.64305,1.6428,1.6428,32200000.0
2008-01-03 11:10:00,1.6428,1.643,1.6427,1.643,130500000.0
2008-01-03 11:11:00,1.643,1.643,1.64285,1.64295,113000000.0
2008-01-03 11:12:00,1.64295,1.64305,1.64285,1.6429,620600001.0
2008-01-03 11:13:00,1.6429,1.64315,1.64285,1.64315,990299974.0
2008-01-03 11:14:00,1.64315,1.6434,1.643,1.6433,271499992.0
2008-01-03 11:15:00,1.6433,1.64345,1.64305,1.6433,237000001.0
2008-01-03 11:16:00,1.6433,1.64335,1.64315,1.6433,485299998.0
2008-01-03 11:17:00,1.6433,1.64345,1.6431,1.6434,287600000.0
2008-01-03 11:18:00,1.6434,1.6434,1.64325,1.64325,24200000.0
2008-01-03 11:19:00,1.64325,1.6433,1.6432,1.64325,23800000.0
2008-01-03 11:20:00,1.64325,1.64325,1.64315,1.6432,22800000.0
2008-01-03 11:21:00,1.6431,1.64345,1.6431,1.6434,158600000.0
2008-01-03 11:22:00,1.6434,1.6435,1.64325,1.6435,258800000.0
2008-01-03 11:23:00,1.6435,1.6435,1.643,1.6432,326500004.0
2008-01-03 11:24:00,1.6432,1.64345,1.64315,1.6434,371100001.0
2008-01-03 11:25:00,1.6434,1.64345,1.64325,1.64325,104900000.0
2008-01-03 11:26:00,1.64325,1.6434,1.6432,1.6432,25000000.0
2008-01-03 11:27:00,1.6432,1.6432,1.64295,1.64305,327999999.0
2008-01-03 11:28:00,1.64305,1.6434,1.64305,1.6432,172200000.0
2008-01-03 11:29:00,1.6432,1.6432,1.643,1.643,301400000.0
2008-01-03 11:30:00,1.6431,1.6432,1.64295,1.64315,375299998.0
2008-01-03 11:31:00,1.64315,1.64315,1.64285,1.6431,549500001.0
2008-01-03 11:32:00,1.64305,1.6432,1.64295,1.64305,412200003.0
2008-01-03 11:33:00,1.643,1.64325,1.6429,1.64325,151000000.0
2008-01-03 11:34:00,1.64325,1.6433,1.64315,1.64325,320000006.0
2008-01-03 11:35:00,1.64325,1.64325,1.6429,1.64305,163499998.0
2008-01-03 11:36:00,1.64305,1.64325,1.643,1.64325,81900000.0
2008-01-03 11:37:00,1.64325,1.6434,1.6432,1.6434,228899999.0
2008-01-03 11:38:00,1.6434,1.6434,1.64315,1.64325,26500000.0
2008-01-03 11:39:00,1.64325,1.6433,1.64295,1.64325,100000001.0
2008-01-03 11:40:00,1.6433,1.6438,1.6432,1.64375,747600009.0
2008-01-03 11:41:00,1.64375,1.64375,1.64315,1.6432,555399998.0
2008-01-03 11:42:00,1.6432,1.64325,1.643,1.64305,50600000.0
2008-01-03 11:43:00,1.64305,1.64305,1.64285,1.6429,232499993.0
2008-01-03 11:44:00,1.6429,1.6431,1.6429,1.643,203999995.0
2008-01-03 11:45:00,1.64295,1.643,1.6428,1.6429,115200000.0
2008-01-03 11:46:00,1.6429,1.64305,1.64275,1.6428,708200027.0
2008-01-03 11:47:00,1.6428,1.6429,1.6428,1.6429,12800000.0
2008-01-03 11:48:00,1.6429,1.6429,1.6428,1.6428,39400000.0
2008-01-03 11:49:00,1.6428,1.6428,1.6424,1.64245,1282399984.0
2008-01-03 11:50:00,1.6414,1.6415,1.6411,1.6415,1622599996.0
2008-01-03 11:51:00,1.6424,1.6427,1.6424,1.64255,1622599996.0
2008-01-03 11:52:00,1.64255,1.6426,1.64235,1.6424,1779700016.0
2008-01-03 11:53:00,1.64245,1.64245,1.64225,1.64225,1809799991.0
2008-01-03 11:54:00,1.6423,1.64235,1.64215,1.6422,2145199986.0
2008-01-03 11:55:00,1.6415,1.6419,1.6415,1.6417,2050900044.0
2008-01-03 11:56:00,1.6416,1.6416,1.6413,1.6416,2050900044.0
2008-01-03 11:57:00,1.6415,1.6415,1.6414,1.6414,2050900044.0
2008-01-03 11:58:00,1.6413,1.6414,1.6411,1.6411,2050900044.0
2008-01-03 11:59:00,1.6427,1.643,1.6425,1.6425,2050900044.0
2008-01-03 12:00:00,1.6425,1.6428,1.64245,1.6427,2055299996.0
2008-01-03 12:01:00,1.6409,1.6411,1.6406,1.6406,1328799993.0
2008-01-03 12:02:00,1.6407,1.6407,1.6405,1.6405,1328799993.0
2008-01-03 12:03:00,1.6425,1.6426,1.6424,1.64255,1328799993.0
2008-01-03 12:04:00,1.64255,1.64275,1.6425,1.6427,464399996.0
2008-01-03 12:05:00,1.64275,1.64285,1.6426,1.64285,426699998.0
2008-01-03 12:06:00,1.64285,1.64295,1.64275,1.64285,711800002.0
2008-01-03 12:07:00,1.64275,1.64285,1.64275,1.64275,352200000.0
2008-01-03 12:08:00,1.64265,1.64265,1.6425,1.6425,1159199990.0
2008-01-03 12:09:00,1.6425,1.6426,1.6422,1.64225,1989000000.0
2008-01-03 12:10:00,1.64225,1.6423,1.6422,1.6423,622899998.0
2008-01-03 12:11:00,1.6412,1.6413,1.6411,1.6412,1601399978.0
2008-01-03 12:12:00,1.6424,1.6424,1.6423,1.6424,1601399978.0
2008-01-03 12:13:00,1.6424,1.6424,1.6422,1.6422,1886599996.0
2008-01-03 12:14:00,1.6422,1.6423,1.6422,1.6423,1803400000.0
2008-01-03 12:15:00,1.6423,1.6424,1.64225,1.6424,1976600019.0
2008-01-03 12:16:00,1.6413,1.6414,1.6413,1.6413,1665699987.0
2008-01-03 12:17:00,1.6425,1.6425,1.64235,1.6424,1665699987.0
2008-01-03 12:18:00,1.6424,1.6428,1.6424,1.6427,901099992.0
2008-01-03 12:19:00,1.6427,1.6428,1.64265,1.64265,1425199980.0
2008-01-03 12:20:00,1.64265,1.6427,1.6424,1.64265,1176599997.0
2008-01-03 12:21:00,1.6415,1.6416,1.6412,1.6414,859200003.0
2008-01-03 12:22:00,1.6413,1.6417,1.6413,1.6417,859200003.0
2008-01-03 12:23:00,1.6416,1.6417,1.6414,1.6414,859200003.0
2008-01-03 12:24:00,1.6413,1.6415,1.6412,1.6412,859200003.0
2008-01-03 12:25:00,1.6424,1.6424,1.64215,1.64215,859200003.0
2008-01-03 12:26:00,1.6421,1.64215,1.6419,1.642,1386400000.0
2008-01-03 12:27:00,1.642,1.6422,1.6419,1.6421,2136599994.0
2008-01-03 12:28:00,1.6411,1.6412,1.6411,1.6412,1361300001.0
2008-01-03 12:29:00,1.641,1.6412,1.6409,1.6412,1361300001.0
2008-01-03 12:30:00,1.6413,1.6415,1.6411,1.6415,1361300001.0
2008-01-03 12:31:00,1.6416,1.6416,1.6416,1.6416,1361300001.0
2008-01-03 12:32:00,1.6417,1.6417,1.6416,1.6417,1361300001.0
2008-01-03 12:33:00,1.6416,1.6418,1.6416,1.6417,1361300001.0
2008-01-03 12:34:00,1.6416,1.6417,1.6416,1.6417,1361300001.0
2008-01-03 12:35:00,1.6418,1.642,1.6418,1.642,1361300001.0
2008-01-03 12:36:00,1.6419,1.6425,1.6419,1.6425,1361300001.0
2008-01-03 12:37:00,1.6426,1.6426,1.6423,1.6423,1361300001.0
2008-01-03 12:38:00,1.6422,1.6422,1.6418,1.6418,1361300001.0
2008-01-03 12:39:00,1.6419,1.6421,1.6417,1.6419,1361300001.0
2008-01-03 12:40:00,1.6418,1.642,1.6416,1.6418,1361300001.0
2008-01-03 12:41:00,1.6419,1.6421,1.6416,1.642,1361300001.0
2008-01-03 12:42:00,1.64085,1.64085,1.64065,1.6407,1361300001.0
2008-01-03 12:43:00,1.6418,1.6419,1.6418,1.6419,2146900000.0
2008-01-03 12:44:00,1.642,1.6421,1.6418,1.6419,2146900000.0
2008-01-03 12:45:00,1.6418,1.6419,1.6417,1.6417,2146900000.0
2008-01-03 12:46:00,1.6418,1.6418,1.6413,1.6413,2146900000.0
2008-01-03 12:47:00,1.6414,1.6419,1.6414,1.6417,2146900000.0
2008-01-03 12:48:00,1.6418,1.6422,1.6416,1.6422,2146900000.0
2008-01-03 12:49:00,1.6421,1.6423,1.642,1.6423,2146900000.0
2008-01-03 12:50:00,1.6422,1.6427,1.6422,1.6425,2146900000.0
2008-01-03 12:51:00,1.6426,1.6426,1.6424,1.6424,2146900000.0
2008-01-03 12:52:00,1.6425,1.6425,1.6424,1.6425,2146900000.0
2008-01-03 12:53:00,1.6424,1.6425,1.6424,1.6424,2146900000.0
2008-01-03 12:54:00,1.6416,1.6417,1.6415,1.6416,2146900000.0
2008-01-03 12:55:00,1.6416,1.6419,1.64155,1.64175,1824999968.0
2008-01-03 12:56:00,1.6428,1.6433,1.6428,1.6431,1622591993.0
2008-01-03 12:57:00,1.6416,1.6416,1.6414,1.6415,1622591993.0
2008-01-03 12:58:00,1.6431,1.6433,1.6428,1.6429,1534799994.0
2008-01-03 12:59:00,1.6428,1.6429,1.6425,1.6425,1534799994.0
2008-01-03 13:00:00,1.6424,1.6432,1.6423,1.643,1534799994.0
2008-01-03 13:01:00,1.6411,1.6411,1.6406,1.6407,1534799994.0
2008-01-03 13:02:00,1.6407,1.6408,1.6406,1.6407,1591699999.0
2008-01-03 13:03:00,1.6407,1.641,1.64065,1.6409,1054700000.0
2008-01-03 13:04:00,1.6409,1.6411,1.6409,1.641,1598300027.0
2008-01-03 13:05:00,1.641,1.641,1.6408,1.6408,1626600011.0
2008-01-03 13:06:00,1.6408,1.6411,1.6408,1.641,2100499985.0
2008-01-03 13:07:00,1.6426,1.6427,1.6425,1.6426,1997400004.0
2008-01-03 13:08:00,1.6407,1.641,1.6405,1.6406,1997400004.0
2008-01-03 13:09:00,1.6406,1.6411,1.6406,1.6411,1222300004.0
2008-01-03 13:10:00,1.641,1.6413,1.64095,1.6411,2044799990.0
2008-01-03 13:11:00,1.6411,1.6413,1.64095,1.64115,1745899980.0
2008-01-03 13:12:00,1.64115,1.6414,1.64115,1.6414,1393499998.0
2008-01-03 13:13:00,1.6414,1.64175,1.6414,1.6416,2131999996.0
2008-01-03 13:15:00,1.6426,1.643,1.6426,1.643,1892600020.0
2008-01-03 13:16:00,1.64125,1.6414,1.64125,1.6413,1892600020.0
2008-01-03 13:17:00,1.6431,1.6432,1.6431,1.6432,779500001.0
2008-01-03 13:18:00,1.6416,1.64175,1.6416,1.64165,779500001.0
2008-01-03 13:19:00,1.64165,1.64165,1.64125,1.6413,495700003.0
2008-01-03 13:20:00,1.6413,1.64155,1.6413,1.64155,243300000.0
2008-01-03 13:21:00,1.64155,1.64175,1.6414,1.6415,71200000.0
2008-01-03 13:22:00,1.64145,1.64185,1.64145,1.64175,294900000.0
2008-01-03 13:23:00,1.64175,1.64175,1.64165,1.64165,1173299989.0
2008-01-03 13:24:00,1.64165,1.64165,1.64125,1.64125,337600000.0
2008-01-03 13:25:00,1.64125,1.6413,1.6411,1.64115,80800000.0
2008-01-03 13:26:00,1.64115,1.6413,1.64105,1.6413,572799988.0
2008-01-03 13:27:00,1.64125,1.6414,1.6412,1.6412,203200000.0
2008-01-03 13:28:00,1.6412,1.64135,1.6412,1.6413,110400000.0
2008-01-03 13:29:00,1.64115,1.6414,1.64095,1.6414,148900002.0
2008-01-03 13:30:00,1.6414,1.64175,1.64135,1.6417,44800000.0
2008-01-03 13:31:00,1.6417,1.6418,1.64145,1.6417,66000001.0
2008-01-03 13:32:00,1.6417,1.6418,1.6415,1.64175,43400000.0
2008-01-03 13:33:00,1.6417,1.6418,1.64165,1.64165,412399999.0
2008-01-03 13:34:00,1.6417,1.64175,1.6416,1.64175,901199999.0
2008-01-03 13:35:00,1.6417,1.64205,1.6417,1.642,441199998.0
2008-01-03 13:36:00,1.64195,1.64245,1.64195,1.64245,790899989.0
2008-01-03 13:37:00,1.64245,1.6426,1.64225,1.64225,673699999.0
2008-01-03 13:38:00,1.64225,1.6423,1.6419,1.64195,249899998.0
2008-01-03 13:39:00,1.64195,1.6421,1.64175,1.642,802399987.0
2008-01-03 13:40:00,1.64195,1.64205,1.6415,1.64175,1142700005.0
2008-01-03 13:41:00,1.6418,1.6421,1.6415,1.64185,1507700010.0
2008-01-03 13:42:00,1.64185,1.64205,1.64165,1.64195,488300003.0
2008-01-03 13:43:00,1.64175,1.64195,1.6417,1.64195,1340000009.0
2008-01-03 13:44:00,1.64195,1.6421,1.64175,1.64195,397899996.0
2008-01-03 13:45:00,1.64195,1.64205,1.64175,1.64185,106399999.0
2008-01-03 13:46:00,1.64185,1.6419,1.64115,1.6413,1430899981.0
2008-01-03 13:47:00,1.64115,1.642,1.64115,1.64185,242099992.0
2008-01-03 13:48:00,1.6419,1.64235,1.64175,1.64235,113500000.0
2008-01-03 13:49:00,1.6423,1.6424,1.64215,1.6424,41600000.0
2008-01-03 13:50:00,1.6424,1.6427,1.6423,1.64265,162199997.0
2008-01-03 13:51:00,1.64265,1.64265,1.64245,1.64245,102000000.0
2008-01-03 13:52:00,1.64245,1.64265,1.6424,1.6426,837200002.0
2008-01-03 13:53:00,1.6426,1.64265,1.6426,1.64265,33200000.0
2008-01-03 13:54:00,1.6426,1.64275,1.64245,1.64265,190800000.0
2008-01-03 13:55:00,1.6426,1.6431,1.64225,1.64275,259500003.0
2008-01-03 13:56:00,1.64265,1.64335,1.64265,1.64315,844699993.0
2008-01-03 13:57:00,1.64315,1.64315,1.64275,1.64285,835499994.0
2008-01-03 13:58:00,1.6429,1.6433,1.64275,1.6428,1563799982.0
2008-01-03 13:59:00,1.6428,1.6429,1.64245,1.6425,1334700003.0
2008-01-03 14:00:00,1.6436,1.6438,1.6434,1.6435,1916899995.0
2008-01-03 14:01:00,1.64305,1.64345,1.6429,1.6433,1916899995.0
2008-01-03 14:02:00,1.6433,1.6433,1.64265,1.643,1752600018.0
2008-01-03 14:03:00,1.643,1.64305,1.6426,1.64275,1172700014.0
2008-01-03 14:04:00,1.64275,1.64295,1.64275,1.6428,638200015.0
2008-01-03 14:05:00,1.6428,1.6428,1.64255,1.64275,335800001.0
2008-01-03 14:06:00,1.64275,1.6429,1.6426,1.6428,208600001.0
2008-01-03 14:07:00,1.6428,1.6428,1.64235,1.6427,571199999.0
2008-01-03 14:08:00,1.64265,1.64285,1.64265,1.64285,39500000.0
2008-01-03 14:09:00,1.64285,1.6429,1.6428,1.64285,46600000.0
2008-01-03 14:10:00,1.6428,1.6429,1.64275,1.64285,445800000.0
2008-01-03 14:11:00,1.64285,1.64325,1.6428,1.6431,516399999.0
2008-01-03 14:12:00,1.6431,1.6431,1.6427,1.64275,85500000.0
2008-01-03 14:13:00,1.6428,1.6429,1.6427,1.6428,409600000.0
2008-01-03 14:14:00,1.6428,1.64285,1.6427,1.64285,59600000.0
2008-01-03 14:15:00,1.64285,1.6431,1.6428,1.6431,57400000.0
2008-01-03 14:16:00,1.6431,1.6434,1.6431,1.6433,178000000.0
2008-01-03 14:17:00,1.6433,1.64335,1.64315,1.64335,124800000.0
2008-01-03 14:18:00,1.64335,1.64345,1.64325,1.6434,128400000.0
2008-01-03 14:19:00,1.6434,1.64345,1.64325,1.6433,144400000.0
2008-01-03 14:20:00,1.6433,1.6433,1.64325,1.64325,22800000.0
2008-01-03 14:21:00,1.64325,1.6434,1.64315,1.6434,501200013.0
2008-01-03 14:22:00,1.6434,1.6437,1.64335,1.6437,532500003.0
2008-01-03 14:23:00,1.6437,1.64395,1.64355,1.6439,435700000.0
2008-01-03 14:24:00,1.6439,1.6442,1.64345,1.64355,1923199978.0
2008-01-03 14:25:00,1.64355,1.6437,1.64315,1.64335,952099982.0
2008-01-03 14:26:00,1.64335,1.64365,1.64325,1.64355,1228999998.0
2008-01-03 14:27:00,1.64355,1.6438,1.64335,1.64355,2123300009.0
2008-01-03 14:28:00,1.64355,1.64365,1.64325,1.64325,1756000001.0
2008-01-03 14:29:00,1.64325,1.64355,1.64325,1.64355,1992700013.0
2008-01-03 14:30:00,1.6447,1.6449,1.6442,1.6443,1082499988.0
2008-01-03 14:31:00,1.6444,1.6449,1.6444,1.6448,1082499988.0
2008-01-03 14:32:00,1.6447,1.6449,1.6445,1.6446,1082499988.0
2008-01-03 14:33:00,1.6425,1.6429,1.6424,1.6428,1082499988.0
2008-01-03 14:34:00,1.6428,1.6431,1.64275,1.643,536800005.0
2008-01-03 14:35:00,1.643,1.64325,1.6429,1.6432,1551800028.0
2008-01-03 14:36:00,1.6432,1.6432,1.64225,1.64225,254099999.0
2008-01-03 14:37:00,1.64225,1.64235,1.642,1.642,65600000.0
2008-01-03 14:38:00,1.642,1.64235,1.6419,1.64225,102399999.0
2008-01-03 14:39:00,1.64225,1.64255,1.6421,1.64255,261000003.0
2008-01-03 14:40:00,1.64255,1.64265,1.64255,1.64255,38000000.0
2008-01-03 14:41:00,1.64255,1.6426,1.6424,1.64245,54000000.0
2008-01-03 14:42:00,1.64245,1.64245,1.64225,1.6424,53950000.0
2008-01-03 14:43:00,1.6424,1.64245,1.64235,1.64245,374799995.0
2008-01-03 14:44:00,1.64245,1.64245,1.6423,1.6424,103099999.0
2008-01-03 14:45:00,1.64245,1.64255,1.6423,1.64255,137200000.0
2008-01-03 14:46:00,1.64255,1.6426,1.64225,1.6424,284799994.0
2008-01-03 14:47:00,1.6424,1.6426,1.64235,1.6426,130000000.0
2008-01-03 14:48:00,1.64265,1.6429,1.64255,1.64265,1880399994.0
2008-01-03 14:49:00,1.64265,1.6428,1.64255,1.6428,156699997.0
2008-01-03 14:50:00,1.6428,1.64305,1.6427,1.64295,125800000.0
2008-01-03 14:51:00,1.6429,1.6433,1.64275,1.6432,681200008.0
2008-01-03 14:52:00,1.64325,1.64395,1.6432,1.6438,1571500003.0
2008-01-03 14:53:00,1.6438,1.6438,1.6434,1.64345,1644200003.0
2008-01-03 14:54:00,1.6435,1.64365,1.64345,1.64355,1921599960.0
2008-01-03 14:55:00,1.64355,1.6436,1.6429,1.6432,1472499998.0
2008-01-03 14:56:00,1.6432,1.64325,1.6432,1.64325,871199983.0
2008-01-03 14:57:00,1.64325,1.6433,1.64325,1.64325,1068800025.0
2008-01-03 14:58:00,1.64325,1.6434,1.6432,1.6434,919900000.0
2008-01-03 14:59:00,1.6434,1.6439,1.6433,1.6437,448700000.0
2008-01-03 15:00:00,1.6437,1.6438,1.6436,1.64375,187100000.0
2008-01-03 15:01:00,1.64375,1.6438,1.64355,1.6436,443999984.0
2008-01-03 15:02:00,1.64355,1.64385,1.6435,1.6438,89200000.0
2008-01-03 15:03:00,1.6438,1.6439,1.6432,1.6432,1076200001.0
2008-01-03 15:04:00,1.6432,1.64345,1.64315,1.6434,1594500020.0
2008-01-03 15:05:00,1.6434,1.6435,1.643,1.6433,207600001.0
2008-01-03 15:06:00,1.6433,1.6433,1.64285,1.643,96000001.0
2008-01-03 15:07:00,1.6431,1.64335,1.6429,1.64315,154300000.0
2008-01-03 15:08:00,1.64305,1.6434,1.64285,1.64335,403200001.0
2008-01-03 15:09:00,1.64335,1.64335,1.64285,1.6432,106000000.0
2008-01-03 15:10:00,1.6432,1.6434,1.64305,1.6434,106800000.0
2008-01-03 15:11:00,1.6434,1.64345,1.64305,1.64305,667599995.0
2008-01-03 15:12:00,1.643,1.6432,1.64285,1.6429,522299994.0
2008-01-03 15:13:00,1.6429,1.6429,1.64265,1.6428,793699976.0
2008-01-03 15:14:00,1.6428,1.64295,1.64235,1.64235,994299993.0
2008-01-03 15:15:00,1.64245,1.64335,1.64225,1.643,1118799999.0
2008-01-03 15:16:00,1.64305,1.6434,1.64245,1.6427,747199991.0
2008-01-03 15:17:00,1.6427,1.6438,1.64245,1.64375,542900000.0
2008-01-03 15:18:00,1.64375,1.64395,1.64355,1.6438,208300000.0
2008-01-03 15:19:00,1.6438,1.6442,1.6438,1.644,143800000.0
2008-01-03 15:20:00,1.644,1.644,1.6431,1.6433,182700000.0
2008-01-03 15:21:00,1.64335,1.64395,1.64325,1.64395,170900000.0
2008-01-03 15:22:00,1.64395,1.64475,1.6439,1.6441,273999998.0
2008-01-03 15:23:00,1.6441,1.6451,1.644,1.645,261500001.0
2008-01-03 15:24:00,1.64505,1.64505,1.64465,1.64485,230800000.0
2008-01-03 15:25:00,1.64485,1.6449,1.6444,1.6445,703399997.0
2008-01-03 15:26:00,1.6445,1.6446,1.64395,1.64455,226900002.0
2008-01-03 15:27:00,1.64455,1.64485,1.64455,1.64475,784899998.0
2008-01-03 15:28:00,1.64475,1.6449,1.64445,1.6447,493499998.0
2008-01-03 15:29:00,1.6447,1.6447,1.64455,1.64455,400200000.0
2008-01-03 15:30:00,1.64455,1.64485,1.64425,1.64435,585900000.0
2008-01-03 15:31:00,1.6444,1.64485,1.6444,1.6448,578599990.0
2008-01-03 15:32:00,1.64485,1.6449,1.64455,1.64465,103200000.0
2008-01-03 15:33:00,1.64465,1.6448,1.64445,1.6446,699199993.0
2008-01-03 15:34:00,1.6446,1.6448,1.6443,1.6443,146800001.0
2008-01-03 15:35:00,1.6443,1.64485,1.6443,1.6446,228199999.0
2008-01-03 15:36:00,1.6446,1.645,1.64455,1.64475,499100001.0
2008-01-03 15:37:00,1.64465,1.6448,1.6445,1.64455,201700001.0
2008-01-03 15:38:00,1.64455,1.64465,1.6443,1.64465,122000002.0
2008-01-03 15:39:00,1.6444,1.6449,1.6444,1.64475,256699999.0
2008-01-03 15:40:00,1.64475,1.64485,1.6444,1.6447,86800000.0
2008-01-03 15:41:00,1.6447,1.6447,1.64445,1.64465,103300000.0
2008-01-03 15:42:00,1.64465,1.64475,1.64445,1.64455,206099999.0
2008-01-03 15:43:00,1.64455,1.6447,1.64425,1.6444,883099995.0
2008-01-03 15:44:00,1.6443,1.6444,1.6442,1.64425,104900000.0
2008-01-03 15:45:00,1.64425,1.64425,1.64405,1.64425,172700000.0
2008-01-03 15:46:00,1.64425,1.6446,1.644,1.6441,83900000.0
2008-01-03 15:47:00,1.6441,1.64435,1.64385,1.64425,219400000.0
2008-01-03 15:48:00,1.64425,1.64425,1.64415,1.64425,59500000.0
2008-01-03 15:49:00,1.64425,1.64425,1.6441,1.6441,264799998.0
2008-01-03 15:50:00,1.6441,1.64485,1.644,1.64455,624199993.0
2008-01-03 15:51:00,1.64455,1.6446,1.64425,1.64435,392799999.0
2008-01-03 15:52:00,1.64435,1.64435,1.6443,1.64435,51600000.0
2008-01-03 15:53:00,1.64435,1.64445,1.6443,1.6444,130300000.0
2008-01-03 15:54:00,1.6444,1.64445,1.64435,1.64435,69200000.0
2008-01-03 15:55:00,1.64435,1.64445,1.64435,1.64435,150400000.0
2008-01-03 15:56:00,1.64435,1.6444,1.64425,1.6443,167800000.0
2008-01-03 15:57:00,1.6443,1.64445,1.6442,1.64435,410800002.0
2008-01-03 15:58:00,1.64435,1.64445,1.64425,1.6443,776600010.0
2008-01-03 15:59:00,1.64435,1.64435,1.6443,1.6443,325100000.0
2008-01-03 16:00:00,1.6443,1.64435,1.6442,1.64425,822299998.0
2008-01-03 16:01:00,1.64425,1.64435,1.6441,1.64415,1854199990.0
2008-01-03 16:02:00,1.64415,1.64445,1.64415,1.64425,838200005.0
2008-01-03 16:03:00,1.64425,1.6443,1.6442,1.6443,469900006.0
2008-01-03 16:04:00,1.6443,1.64435,1.6442,1.64425,921199998.0
2008-01-03 16:05:00,1.64425,1.6443,1.6442,1.6443,269300000.0
2008-01-03 16:06:00,1.6443,1.6443,1.64395,1.64405,993999992.0
2008-01-03 16:07:00,1.64405,1.64425,1.64405,1.6442,425900000.0
2008-01-03 16:08:00,1.6442,1.6442,1.6439,1.64415,175200000.0
2008-01-03 16:09:00,1.64415,1.6442,1.64415,1.6442,282700000.0
2008-01-03 16:10:00,1.6442,1.64425,1.6442,1.6442,51200000.0
2008-01-03 16:11:00,1.6442,1.6442,1.6442,1.6442,415199999.0
2008-01-03 16:12:00,1.6442,1.64425,1.6441,1.64415,545300000.0
2008-01-03 16:13:00,1.64415,1.64425,1.64405,1.6441,655900001.0
2008-01-03 16:14:00,1.6441,1.64415,1.6437,1.64385,432800000.0
2008-01-03 16:15:00,1.64385,1.6441,1.64375,1.644,877600006.0
2008-01-03 16:16:00,1.644,1.6442,1.64395,1.64415,824799998.0
2008-01-03 16:17:00,1.64415,1.6443,1.64385,1.64405,398400006.0
2008-01-03 16:18:00,1.64405,1.6444,1.64395,1.64435,977400003.0
2008-01-03 16:19:00,1.64435,1.64435,1.6441,1.64425,1795700012.0
2008-01-03 16:20:00,1.64425,1.64435,1.6442,1.64425,1634800013.0
2008-01-03 16:21:00,1.64425,1.6443,1.6442,1.64425,613300015.0
2008-01-03 16:22:00,1.6442,1.6443,1.6442,1.6443,735300010.0
2008-01-03 16:23:00,1.6443,1.6443,1.6441,1.6441,1676000002.0
2008-01-03 16:24:00,1.6441,1.64425,1.644,1.64415,832600004.0
2008-01-03 16:25:00,1.64405,1.6443,1.644,1.64425,923300014.0
2008-01-03 16:26:00,1.64425,1.64445,1.6442,1.64435,53600000.0
2008-01-03 16:27:00,1.64435,1.6444,1.64405,1.64415,306299994.0
2008-01-03 16:28:00,1.6442,1.64425,1.6441,1.64425,105900000.0
2008-01-03 16:29:00,1.64425,1.64425,1.64375,1.64385,323000000.0
2008-01-03 16:30:00,1.64375,1.644,1.64345,1.6439,301700001.0
2008-01-03 16:31:00,1.6442,1.6442,1.64365,1.64405,190399999.0
2008-01-03 16:32:00,1.64395,1.64425,1.6437,1.6437,58700000.0
2008-01-03 16:33:00,1.6437,1.6438,1.64345,1.64345,391100000.0
2008-01-03 16:34:00,1.64345,1.64405,1.64345,1.6439,268199998.0
2008-01-03 16:35:00,1.6439,1.64405,1.64375,1.64375,57300000.0
2008-01-03 16:36:00,1.64375,1.64405,1.64355,1.64395,297099998.0
2008-01-03 16:37:00,1.64395,1.64395,1.64345,1.64365,1079299998.0
2008-01-03 16:38:00,1.64365,1.64405,1.64365,1.644,70800000.0
2008-01-03 16:39:00,1.644,1.6441,1.6438,1.6441,60000000.0
2008-01-03 16:40:00,1.6441,1.6441,1.64375,1.64395,498099993.0
2008-01-03 16:41:00,1.64395,1.64395,1.64375,1.6439,60800000.0
2008-01-03 16:42:00,1.6439,1.64395,1.6437,1.6438,86900000.0
2008-01-03 16:43:00,1.6438,1.6442,1.6438,1.64405,110400000.0
2008-01-03 16:44:00,1.64405,1.6441,1.6438,1.644,284200003.0
2008-01-03 16:45:00,1.644,1.644,1.64375,1.64385,220300000.0
2008-01-03 16:46:00,1.64385,1.6439,1.64345,1.64355,711100011.0
2008-01-03 16:47:00,1.64355,1.64355,1.64335,1.64345,1993700000.0
2008-01-03 16:48:00,1.64345,1.64365,1.6434,1.64365,1000999991.0
2008-01-03 16:49:00,1.64365,1.6437,1.64355,1.6436,56300000.0
2008-01-03 16:50:00,1.6436,1.6436,1.64295,1.643,359500000.0
2008-01-03 16:51:00,1.643,1.6431,1.6429,1.643,319200000.0
2008-01-03 16:52:00,1.643,1.64315,1.64295,1.643,344600001.0
2008-01-03 16:53:00,1.643,1.64305,1.6426,1.6428,127299999.0
2008-01-03 16:54:00,1.6428,1.6429,1.6423,1.64235,115700000.0
2008-01-03 16:55:00,1.64235,1.64295,1.64205,1.6425,145800000.0
2008-01-03 16:56:00,1.6425,1.64285,1.64245,1.64275,66300000.0
2008-01-03 16:57:00,1.64275,1.6428,1.6426,1.64275,31200000.0
2008-01-03 16:58:00,1.64265,1.64275,1.64265,1.64275,388400000.0
2008-01-03 16:59:00,1.64275,1.64295,1.64265,1.6427,234100000.0
2008-01-03 17:00:00,1.64275,1.64335,1.6427,1.64325,158700000.0
2008-01-03 17:01:00,1.64325,1.6433,1.64245,1.6426,428899992.0
2008-01-03 17:02:00,1.64245,1.64315,1.64245,1.64295,431420490.0
2008-01-03 17:03:00,1.64295,1.64305,1.64255,1.643,561600000.0
2008-01-03 17:04:00,1.643,1.6431,1.64285,1.643,103499999.0
2008-01-03 17:05:00,1.643,1.6431,1.64245,1.64245,661600000.0
2008-01-03 17:06:00,1.64245,1.6433,1.64235,1.64295,545999993.0
2008-01-03 17:07:00,1.64295,1.6432,1.64295,1.64305,138000001.0
2008-01-03 17:08:00,1.64305,1.64305,1.6425,1.64275,658600007.0
2008-01-03 17:09:00,1.64275,1.6434,1.64275,1.64315,536999999.0
2008-01-03 17:10:00,1.6431,1.6431,1.6423,1.64275,490700005.0
2008-01-03 17:11:00,1.64275,1.64285,1.6425,1.6428,109200000.0
2008-01-03 17:12:00,1.6428,1.6429,1.64275,1.6428,44800000.0
2008-01-03 17:13:00,1.6428,1.643,1.6428,1.643,83400000.0
2008-01-03 17:14:00,1.643,1.64325,1.64285,1.64305,492999999.0
2008-01-03 17:15:00,1.64305,1.6431,1.64295,1.64295,865299985.0
2008-01-03 17:16:00,1.643,1.643,1.64265,1.64265,767600000.0
2008-01-03 17:17:00,1.64265,1.64265,1.64225,1.64225,307400000.0
2008-01-03 17:18:00,1.64225,1.6423,1.64195,1.642,522600000.0
2008-01-03 17:19:00,1.642,1.642,1.64185,1.64185,64700000.0
2008-01-03 17:20:00,1.642,1.64215,1.6418,1.64215,214800001.0
2008-01-03 17:21:00,1.6422,1.64225,1.642,1.64205,33200000.0
2008-01-03 17:22:00,1.64205,1.64205,1.64155,1.6419,65700000.0
2008-01-03 17:23:00,1.642,1.642,1.64165,1.64185,123300000.0
2008-01-03 17:24:00,1.6418,1.64215,1.64165,1.6421,399599995.0
2008-01-03 17:25:00,1.6421,1.6422,1.64195,1.64215,61600000.0
2008-01-03 17:26:00,1.64215,1.64235,1.64205,1.6423,86000000.0
2008-01-03 17:27:00,1.6423,1.6425,1.642,1.6422,346099994.0
2008-01-03 17:28:00,1.6422,1.64235,1.64195,1.64195,172900000.0
2008-01-03 17:29:00,1.642,1.64205,1.64185,1.64195,429999999.0
2008-01-03 17:30:00,1.64195,1.64205,1.6417,1.6417,292199999.0
2008-01-03 17:31:00,1.6417,1.6417,1.6412,1.6413,1528099985.0
2008-01-03 17:32:00,1.6413,1.64155,1.64115,1.64135,770900005.0
2008-01-03 17:33:00,1.6413,1.64155,1.64115,1.64125,1217600000.0
2008-01-03 17:34:00,1.64125,1.6418,1.64125,1.6417,896899988.0
2008-01-03 17:35:00,1.64175,1.64215,1.64155,1.6421,217299999.0
2008-01-03 17:36:00,1.6421,1.6421,1.64185,1.6419,107200000.0
2008-01-03 17:37:00,1.6419,1.64215,1.6418,1.64195,83200000.0
2008-01-03 17:38:00,1.64195,1.642,1.6417,1.6418,111100000.0
2008-01-03 17:39:00,1.6418,1.6421,1.6416,1.6417,74800000.0
2008-01-03 17:40:00,1.6417,1.64205,1.64155,1.6418,121400000.0
2008-01-03 17:41:00,1.6419,1.6419,1.6414,1.64145,80400000.0
2008-01-03 17:42:00,1.64145,1.6417,1.64145,1.64165,136000000.0
2008-01-03 17:43:00,1.64165,1.64195,1.6416,1.64175,474800000.0
2008-01-03 17:44:00,1.6417,1.6417,1.64135,1.6415,159200000.0
2008-01-03 17:45:00,1.64135,1.6418,1.64135,1.64175,445200002.0
2008-01-03 17:46:00,1.64175,1.6419,1.64165,1.6419,465000006.0
2008-01-03 17:47:00,1.6419,1.6419,1.64165,1.6418,926999999.0
2008-01-03 17:48:00,1.6418,1.64185,1.6416,1.64165,737199993.0
2008-01-03 17:49:00,1.64165,1.64165,1.6411,1.64115,738600003.0
2008-01-03 17:50:00,1.64115,1.64155,1.64115,1.6415,273000000.0
2008-01-03 17:51:00,1.6415,1.64165,1.6413,1.6413,413400001.0
2008-01-03 17:52:00,1.6413,1.64135,1.6411,1.64115,340099999.0
2008-01-03 17:53:00,1.64115,1.64125,1.64095,1.641,168400000.0
2008-01-03 17:54:00,1.641,1.64105,1.6407,1.64075,70400000.0
2008-01-03 17:55:00,1.64075,1.64075,1.64025,1.64025,1205099994.0
2008-01-03 17:56:00,1.64025,1.6407,1.64025,1.6406,614600001.0
2008-01-03 17:57:00,1.6411,1.6411,1.641,1.6411,1027500004.0
2008-01-03 17:58:00,1.6405,1.64095,1.6405,1.64095,1027500004.0
2008-01-03 17:59:00,1.64095,1.64095,1.6403,1.64085,1795799990.0
2008-01-03 18:00:00,1.64085,1.64125,1.64075,1.64115,1798299998.0
2008-01-03 18:01:00,1.64115,1.64135,1.64095,1.64095,2023899973.0
2008-01-03 18:02:00,1.64095,1.64105,1.64095,1.64095,988299984.0
2008-01-03 18:03:00,1.64095,1.641,1.6407,1.64095,1430199985.0
2008-01-03 18:04:00,1.64095,1.64105,1.6409,1.64095,468800000.0
2008-01-03 18:05:00,1.64095,1.64105,1.64065,1.6407,351300003.0
2008-01-03 18:06:00,1.6407,1.6407,1.64025,1.6404,730800003.0
2008-01-03 18:07:00,1.6404,1.6407,1.6403,1.6405,844400002.0
2008-01-03 18:08:00,1.64055,1.64075,1.6405,1.6406,303600000.0
2008-01-03 18:09:00,1.6406,1.6407,1.64045,1.6405,403499994.0
2008-01-03 18:10:00,1.6405,1.64085,1.6404,1.6406,264500000.0
2008-01-03 18:11:00,1.6406,1.64115,1.6406,1.64105,325800000.0
2008-01-03 18:12:00,1.6411,1.64115,1.64075,1.64085,581999999.0
2008-01-03 18:13:00,1.6408,1.6408,1.6407,1.6407,838100008.0
2008-01-03 18:14:00,1.64125,1.6413,1.641,1.6411,838100008.0
2008-01-03 18:15:00,1.64105,1.6411,1.6405,1.641,1982499992.0
2008-01-03 18:16:00,1.641,1.64105,1.64095,1.641,1003400015.0
2008-01-03 18:17:00,1.641,1.64115,1.64095,1.64115,840000011.0
2008-01-03 18:18:00,1.6411,1.6411,1.6409,1.6411,1941199991.0
2008-01-03 18:19:00,1.641,1.6411,1.641,1.641,1941199991.0
2008-01-03 18:20:00,1.6411,1.6412,1.6411,1.6411,1941199991.0
2008-01-03 18:21:00,1.64115,1.6413,1.64105,1.64115,1941199991.0
2008-01-03 18:22:00,1.64115,1.64115,1.641,1.6411,2000299971.0
2008-01-03 18:23:00,1.6411,1.64115,1.641,1.6411,589100003.0
2008-01-03 18:24:00,1.64105,1.6412,1.64105,1.64105,473000009.0
2008-01-03 18:25:00,1.64105,1.6412,1.641,1.64105,765200004.0
2008-01-03 18:26:00,1.64105,1.6411,1.6409,1.64095,1601900023.0
2008-01-03 18:27:00,1.64095,1.64115,1.64095,1.6411,1143599982.0
2008-01-03 18:28:00,1.6411,1.6412,1.6411,1.6411,1182699998.0
2008-01-03 18:29:00,1.6411,1.64115,1.641,1.641,590799999.0
2008-01-03 18:30:00,1.641,1.6411,1.64095,1.641,1292999982.0
2008-01-03 18:31:00,1.641,1.64115,1.64075,1.64105,939200002.0
2008-01-03 18:32:00,1.64105,1.64115,1.64105,1.6411,306200000.0
2008-01-03 18:33:00,1.6411,1.64125,1.64105,1.64115,24000000.0
2008-01-03 18:34:00,1.64115,1.64135,1.64115,1.64125,40000000.0
2008-01-03 18:35:00,1.64125,1.64125,1.64105,1.64105,153000000.0
2008-01-03 18:36:00,1.64115,1.64125,1.64085,1.64115,86600000.0
2008-01-03 18:37:00,1.64115,1.64115,1.64085,1.6409,536800001.0
2008-01-03 18:38:00,1.64085,1.6411,1.64085,1.64085,851500009.0
2008-01-03 18:39:00,1.64085,1.64125,1.64085,1.64095,143900000.0
2008-01-03 18:40:00,1.6411,1.6411,1.64075,1.641,532399996.0
2008-01-03 18:41:00,1.641,1.6411,1.6409,1.64105,138400000.0
2008-01-03 18:42:00,1.64105,1.64145,1.64095,1.6413,129199998.0
2008-01-03 18:43:00,1.6413,1.6415,1.6412,1.6414,357699995.0
2008-01-03 18:44:00,1.64135,1.6414,1.6407,1.6407,226700000.0
2008-01-03 18:45:00,1.6407,1.64085,1.64045,1.64065,388999990.0
2008-01-03 18:46:00,1.64065,1.64095,1.64045,1.64095,86700000.0
2008-01-03 18:47:00,1.64095,1.64095,1.64075,1.6408,120000000.0
2008-01-03 18:48:00,1.6408,1.64085,1.64055,1.6407,61500000.0
2008-01-03 18:49:00,1.6407,1.64095,1.64055,1.64095,1058800021.0
2008-01-03 18:50:00,1.64095,1.641,1.6409,1.64095,860999986.0
2008-01-03 18:51:00,1.64095,1.6413,1.6409,1.6411,1355600045.0
2008-01-03 18:52:00,1.6411,1.6412,1.641,1.64115,242400000.0
2008-01-03 18:53:00,1.64115,1.64115,1.64115,1.64115,217200000.0
2008-01-03 18:54:00,1.64115,1.6412,1.6411,1.6411,261000000.0
2008-01-03 18:55:00,1.6411,1.64115,1.64105,1.64115,893500002.0
2008-01-03 18:56:00,1.64115,1.64115,1.641,1.64105,539899998.0
2008-01-03 18:57:00,1.64105,1.64115,1.64105,1.64115,125700000.0
2008-01-03 18:58:00,1.64115,1.6412,1.64065,1.6408,1019800006.0
2008-01-03 18:59:00,1.64075,1.64085,1.64055,1.64055,559500001.0
2008-01-03 19:00:00,1.64055,1.6408,1.64055,1.6407,427899998.0
2008-01-03 19:01:00,1.6407,1.6407,1.64055,1.6407,285800002.0
2008-01-03 19:02:00,1.64065,1.64065,1.6406,1.64065,486900000.0
2008-01-03 19:03:00,1.64065,1.64075,1.6406,1.6406,444000002.0
2008-01-03 19:04:00,1.64065,1.64075,1.64065,1.6407,127200000.0
2008-01-03 19:05:00,1.64075,1.64075,1.6403,1.6403,723900006.0
2008-01-03 19:06:00,1.6403,1.6404,1.64025,1.64035,197800000.0
2008-01-03 19:07:00,1.64035,1.64035,1.64025,1.6403,388200000.0
2008-01-03 19:08:00,1.6403,1.64055,1.6403,1.64055,773399996.0
2008-01-03 19:09:00,1.64055,1.64055,1.6403,1.6404,118905200.0
2008-01-03 19:10:00,1.6404,1.6405,1.64025,1.6405,309899996.0
2008-01-03 19:11:00,1.64045,1.64055,1.6404,1.6405,82500000.0
2008-01-03 19:12:00,1.6405,1.64085,1.6405,1.6408,372900000.0
2008-01-03 19:13:00,1.6408,1.64085,1.64075,1.64075,391199984.0
2008-01-03 19:14:00,1.64075,1.641,1.6407,1.6409,523499999.0
2008-01-03 19:15:00,1.6409,1.6411,1.64085,1.64105,991300002.0
2008-01-03 19:16:00,1.64105,1.6411,1.64085,1.641,1054899985.0
2008-01-03 19:17:00,1.641,1.64115,1.6409,1.64115,1069400003.0
2008-01-03 19:18:00,1.6411,1.64115,1.6409,1.64105,716200001.0
2008-01-03 19:19:00,1.64105,1.6411,1.641,1.641,869999997.0
2008-01-03 19:20:00,1.641,1.64125,1.641,1.64115,768100000.0
2008-01-03 19:21:00,1.64115,1.64115,1.64085,1.64105,1066299989.0
2008-01-03 19:22:00,1.64105,1.64125,1.641,1.6411,417000002.0
2008-01-03 19:23:00,1.6411,1.6411,1.641,1.64105,746499997.0
2008-01-03 19:24:00,1.64115,1.6412,1.64105,1.64105,669799991.0
2008-01-03 19:25:00,1.64105,1.6411,1.641,1.64105,1105599998.0
2008-01-03 19:26:00,1.64105,1.64115,1.64095,1.64105,893699995.0
2008-01-03 19:27:00,1.64105,1.64115,1.64105,1.6411,228000000.0
2008-01-03 19:28:00,1.64105,1.64115,1.641,1.6411,243400003.0
2008-01-03 19:29:00,1.6411,1.64115,1.641,1.6411,463099999.0
2008-01-03 19:30:00,1.64105,1.64125,1.64105,1.64125,420300003.0
2008-01-03 19:31:00,1.64125,1.64155,1.6412,1.64155,1336100012.0
2008-01-03 19:32:00,1.64155,1.64155,1.6414,1.6414,952699998.0
2008-01-03 19:33:00,1.6414,1.64145,1.6413,1.64135,548199997.0
2008-01-03 19:34:00,1.64135,1.6414,1.64125,1.64135,503799997.0
2008-01-03 19:35:00,1.64135,1.6414,1.64125,1.64125,715099980.0
2008-01-03 19:36:00,1.64125,1.6414,1.64125,1.64125,1464300003.0
2008-01-03 19:37:00,1.64125,1.64145,1.64105,1.6413,747699989.0
2008-01-03 19:38:00,1.6413,1.6413,1.6412,1.6412,792199975.0
2008-01-03 19:39:00,1.6412,1.6412,1.64115,1.6412,247699999.0
2008-01-03 19:40:00,1.6412,1.64135,1.6411,1.6412,637599996.0
2008-01-03 19:41:00,1.6412,1.64125,1.6412,1.64125,261599993.0
2008-01-03 19:42:00,1.64125,1.64135,1.64115,1.6412,794999976.0
2008-01-03 19:43:00,1.64115,1.64125,1.6411,1.6411,697399978.0
2008-01-03 19:44:00,1.6411,1.64115,1.64075,1.64085,253399996.0
2008-01-03 19:45:00,1.64085,1.64085,1.6408,1.6408,1363599944.0
2008-01-03 19:46:00,1.6408,1.641,1.6408,1.64085,529300000.0
2008-01-03 19:47:00,1.64085,1.64095,1.64075,1.6409,755599991.0
2008-01-03 19:48:00,1.64075,1.6409,1.64055,1.64055,433899994.0
2008-01-03 19:49:00,1.64055,1.64075,1.64055,1.64075,103700000.0
2008-01-03 19:50:00,1.64075,1.64085,1.64065,1.6408,701600000.0
2008-01-03 19:51:00,1.6407,1.64105,1.6407,1.64085,543300009.0
2008-01-03 19:52:00,1.64085,1.64105,1.64085,1.64095,414600001.0
2008-01-03 19:53:00,1.64095,1.64095,1.6407,1.64075,588200013.0
2008-01-03 19:54:00,1.64075,1.6408,1.64065,1.6408,1103100019.0
2008-01-03 19:55:00,1.6408,1.6408,1.64045,1.64055,654400003.0
2008-01-03 19:56:00,1.64055,1.64085,1.64055,1.64055,1175500003.0
2008-01-03 19:57:00,1.64075,1.6408,1.64055,1.6406,515000004.0
2008-01-03 19:58:00,1.64065,1.64065,1.64055,1.64055,945600022.0
2008-01-03 19:59:00,1.64055,1.6407,1.64055,1.6407,1293999977.0
2008-01-03 20:00:00,1.64075,1.6408,1.64065,1.64075,76799999.0
2008-01-03 20:01:00,1.64065,1.6408,1.64065,1.64075,149999994.0
2008-01-03 20:02:00,1.64075,1.6408,1.64065,1.64065,38800000.0
2008-01-03 20:03:00,1.64065,1.64065,1.6405,1.6405,688799964.0
2008-01-03 20:04:00,1.6405,1.64075,1.6405,1.64065,155199994.0
2008-01-03 20:05:00,1.64065,1.6409,1.64065,1.64085,222700000.0
2008-01-03 20:06:00,1.64085,1.64085,1.64075,1.64075,989999992.0
2008-01-03 20:07:00,1.6407,1.64085,1.64065,1.64085,381699997.0
2008-01-03 20:08:00,1.64085,1.64085,1.64075,1.64085,334600001.0
2008-01-03 20:09:00,1.64085,1.64095,1.64085,1.64095,443100010.0
2008-01-03 20:10:00,1.64095,1.64095,1.64075,1.64075,854200011.0
2008-01-03 20:11:00,1.64075,1.64085,1.6406,1.64085,794800000.0
2008-01-03 20:12:00,1.64085,1.64085,1.6403,1.6405,1453799998.0
2008-01-03 20:13:00,1.6405,1.6406,1.64045,1.64045,610899987.0
2008-01-03 20:14:00,1.64045,1.64055,1.64015,1.64025,1053599991.0
2008-01-03 20:15:00,1.64025,1.6404,1.64015,1.6403,608899997.0
2008-01-03 20:16:00,1.6403,1.6404,1.63995,1.63995,578599999.0
2008-01-03 20:17:00,1.63995,1.64005,1.6399,1.63995,1153300028.0
2008-01-03 20:18:00,1.64015,1.6404,1.64005,1.6402,1794499983.0
2008-01-03 20:19:00,1.6402,1.6404,1.64015,1.6404,1045800001.0
2008-01-03 20:20:00,1.6404,1.6404,1.6402,1.6402,118900000.0
2008-01-03 20:21:00,1.6402,1.6402,1.64015,1.64015,561600010.0
2008-01-03 20:22:00,1.64015,1.64025,1.64005,1.64025,960800021.0
2008-01-03 20:23:00,1.64025,1.64025,1.6401,1.6401,1311200017.0
2008-01-03 20:24:00,1.6401,1.64015,1.64,1.64005,546900010.0
2008-01-03 20:25:00,1.64005,1.64015,1.64,1.64,1065000003.0
2008-01-03 20:26:00,1.64005,1.6401,1.64,1.64005,1089100029.0
2008-01-03 20:27:00,1.6401,1.6401,1.64005,1.6401,149999998.0
2008-01-03 20:28:00,1.6401,1.6401,1.6401,1.6401,528000004.0
2008-01-03 20:29:00,1.6401,1.6401,1.64005,1.6401,613400000.0
2008-01-03 20:30:00,1.64015,1.6404,1.64015,1.64035,334700001.0
2008-01-03 20:31:00,1.64035,1.64035,1.6402,1.6402,430700000.0
2008-01-03 20:32:00,1.6402,1.64035,1.6402,1.64035,241900000.0
2008-01-03 20:33:00,1.64035,1.6407,1.6403,1.64065,110500000.0
2008-01-03 20:34:00,1.64065,1.64065,1.64055,1.6406,167000000.0
2008-01-03 20:35:00,1.6406,1.6407,1.6406,1.64065,355500003.0
2008-01-03 20:36:00,1.64065,1.64065,1.6404,1.6404,393900000.0
2008-01-03 20:37:00,1.6404,1.64055,1.6404,1.64055,244900000.0
2008-01-03 20:38:00,1.6406,1.6406,1.64045,1.64055,688299987.0
2008-01-03 20:39:00,1.64055,1.64065,1.64045,1.64055,588700003.0
2008-01-03 20:40:00,1.64055,1.64055,1.6401,1.64015,147799998.0
2008-01-03 20:41:00,1.64015,1.6402,1.64005,1.64015,452400015.0
2008-01-03 20:42:00,1.64025,1.64035,1.64015,1.6402,1778700010.0
2008-01-03 20:43:00,1.6402,1.64025,1.64,1.64025,915800036.0
2008-01-03 20:44:00,1.64025,1.64025,1.6398,1.6398,156700001.0
2008-01-03 20:45:00,1.6398,1.64005,1.63975,1.63995,808400001.0
2008-01-03 20:46:00,1.63995,1.64035,1.6399,1.6402,531700006.0
2008-01-03 20:47:00,1.64025,1.64025,1.63985,1.64,292300002.0
2008-01-03 20:48:00,1.64,1.64005,1.63985,1.63995,304200011.0
2008-01-03 20:49:00,1.63995,1.6401,1.63985,1.63995,106799997.0
2008-01-03 20:50:00,1.64,1.64005,1.63995,1.63995,90400000.0
2008-01-03 20:51:00,1.64005,1.64015,1.63985,1.64005,556299996.0
2008-01-03 20:52:00,1.64005,1.64005,1.6399,1.64,548299997.0
2008-01-03 20:53:00,1.64,1.64005,1.64,1.64,36400000.0
2008-01-03 20:54:00,1.64005,1.64015,1.63985,1.63985,256400003.0
2008-01-03 20:55:00,1.63985,1.63985,1.63965,1.6398,701900000.0
2008-01-03 20:56:00,1.63975,1.6398,1.6397,1.63975,76600000.0
2008-01-03 20:57:00,1.63975,1.63975,1.63965,1.6397,276900000.0
2008-01-03 20:58:00,1.6397,1.6397,1.6396,1.63965,412499999.0
2008-01-03 20:59:00,1.63965,1.63975,1.63965,1.63975,145399999.0
2008-01-03 21:00:00,1.63975,1.63985,1.6397,1.63985,33000000.0
2008-01-03 21:01:00,1.63985,1.6399,1.6398,1.6398,40400000.0
2008-01-03 21:02:00,1.6398,1.63985,1.6397,1.6398,36400000.0
2008-01-03 21:03:00,1.6398,1.6398,1.63965,1.63965,162700000.0
2008-01-03 21:04:00,1.63965,1.6397,1.6396,1.6397,193700000.0
2008-01-03 21:05:00,1.6397,1.6398,1.63965,1.6398,184000000.0
2008-01-03 21:06:00,1.6398,1.63985,1.63965,1.6398,282400010.0
2008-01-03 21:07:00,1.6398,1.6398,1.63965,1.6397,239999990.0
2008-01-03 21:08:00,1.6397,1.63985,1.6397,1.63985,261999990.0
2008-01-03 21:09:00,1.63985,1.63985,1.6398,1.6398,257199990.0
2008-01-03 21:10:00,1.6398,1.6398,1.63975,1.63975,275900000.0
2008-01-03 21:11:00,1.63975,1.6399,1.6396,1.6399,360600001.0
2008-01-03 21:12:00,1.63975,1.63985,1.6396,1.6398,487200003.0
2008-01-03 21:13:00,1.6398,1.6398,1.6396,1.63965,537099985.0
2008-01-03 21:14:00,1.63975,1.6399,1.63975,1.63985,353699999.0
2008-01-03 21:15:00,1.6398,1.6399,1.6398,1.6399,851500002.0
2008-01-03 21:16:00,1.6399,1.6399,1.63985,1.63985,714099998.0
2008-01-03 21:17:00,1.63985,1.6399,1.63975,1.6399,22500000.0
2008-01-03 21:18:00,1.6399,1.63995,1.63985,1.63985,157200000.0
2008-01-03 21:19:00,1.63985,1.6399,1.6397,1.6399,478200001.0
2008-01-03 21:20:00,1.6399,1.64005,1.63985,1.63985,773799996.0
2008-01-03 21:21:00,1.63985,1.64,1.63985,1.6399,901600001.0
2008-01-03 21:22:00,1.6399,1.64005,1.6398,1.64005,650699993.0
2008-01-03 21:23:00,1.64005,1.64005,1.63995,1.64,316700000.0
2008-01-03 21:24:00,1.64,1.64015,1.63995,1.64,774700005.0
2008-01-03 21:25:00,1.64005,1.6401,1.63995,1.64,485200001.0
2008-01-03 21:26:00,1.64005,1.64035,1.64005,1.64025,660400003.0
2008-01-03 21:27:00,1.6402,1.6403,1.64005,1.6402,286599999.0
2008-01-03 21:28:00,1.6402,1.6402,1.6401,1.6402,47200000.0
2008-01-03 21:29:00,1.6402,1.64025,1.6402,1.6402,15600000.0
2008-01-03 21:30:00,1.6402,1.6402,1.64005,1.6401,111400000.0
2008-01-03 21:31:00,1.64015,1.64015,1.64005,1.64005,201999997.0
2008-01-03 21:32:00,1.64005,1.64015,1.64,1.6401,100800001.0
2008-01-03 21:33:00,1.6401,1.6402,1.64,1.6402,155399995.0
2008-01-03 21:34:00,1.6402,1.6402,1.63995,1.64,61999998.0
2008-01-03 21:35:00,1.64,1.64,1.64,1.64,125599993.0
2008-01-03 21:36:00,1.63995,1.6401,1.63995,1.64,609599998.0
2008-01-03 21:37:00,1.64,1.64015,1.64,1.64015,552399989.0
2008-01-03 21:38:00,1.6401,1.6401,1.64005,1.6401,110800000.0
2008-01-03 21:39:00,1.6401,1.6401,1.6401,1.6401,48800000.0
2008-01-03 21:40:00,1.6401,1.6401,1.63995,1.64,96000000.0
2008-01-03 21:41:00,1.64,1.64,1.63995,1.63995,40800000.0
2008-01-03 21:42:00,1.63995,1.63995,1.6399,1.63995,119800000.0
2008-01-03 21:43:00,1.64,1.64015,1.64,1.64005,14000000.0
2008-01-03 21:44:00,1.64005,1.64005,1.63995,1.64005,29600000.0
2008-01-03 21:45:00,1.64005,1.64005,1.6399,1.64,249200000.0
2008-01-03 21:46:00,1.63995,1.64,1.63995,1.63995,435600000.0
2008-01-03 21:47:00,1.63995,1.64,1.63995,1.64,73100000.0
2008-01-03 21:48:00,1.64,1.64,1.63995,1.64,347499999.0
2008-01-03 21:49:00,1.63995,1.64,1.6398,1.6398,522600000.0
2008-01-03 21:50:00,1.6398,1.63985,1.63965,1.6398,248400003.0
2008-01-03 21:51:00,1.6398,1.6398,1.63965,1.63965,159500002.0
2008-01-03 21:52:00,1.63975,1.63985,1.6397,1.63975,576999997.0
2008-01-03 21:53:00,1.63975,1.6398,1.63975,1.6398,224400000.0
2008-01-03 21:54:00,1.6398,1.63985,1.63975,1.6398,917300008.0
2008-01-03 21:55:00,1.6398,1.6398,1.6396,1.63965,584700001.0
2008-01-03 21:56:00,1.63965,1.63975,1.63955,1.6396,807099998.0
2008-01-03 21:57:00,1.6396,1.63965,1.63945,1.63945,606400004.0
2008-01-03 21:58:00,1.63945,1.6396,1.6394,1.6396,177850000.0
2008-01-03 21:59:00,1.6396,1.6396,1.63885,1.63905,543300000.0
2008-01-03 22:00:00,1.63905,1.6393,1.6388,1.63915,1094799995.0
2008-01-03 22:01:00,1.63915,1.63915,1.63895,1.639,67000000.0
2008-01-03 22:02:00,1.639,1.6391,1.63885,1.639,135900000.0
2008-01-03 22:03:00,1.639,1.639,1.63865,1.63875,328399999.0
2008-01-03 22:04:00,1.63865,1.6388,1.63855,1.6388,340800000.0
2008-01-03 22:05:00,1.6388,1.63885,1.63865,1.6388,34900000.0
2008-01-03 22:06:00,1.6388,1.63885,1.63875,1.63875,241200000.0
2008-01-03 22:07:00,1.63885,1.63885,1.63855,1.6387,330799999.0
2008-01-03 22:08:00,1.6387,1.63885,1.6387,1.63875,73900000.0
2008-01-03 22:09:00,1.63875,1.63885,1.63875,1.63875,338800000.0
2008-01-03 22:10:00,1.6388,1.63895,1.6387,1.63895,607799998.0
2008-01-03 22:11:00,1.63895,1.6393,1.63885,1.6393,888699990.0
2008-01-03 22:12:00,1.6393,1.6393,1.63925,1.6393,213900000.0
2008-01-03 22:13:00,1.6393,1.6394,1.63925,1.6394,257800000.0
2008-01-03 22:14:00,1.6394,1.6394,1.63915,1.6393,62800000.0
2008-01-03 22:15:00,1.63935,1.63935,1.639,1.639,56300000.0
2008-01-03 22:16:00,1.639,1.639,1.63875,1.63875,65700000.0
2008-01-03 22:17:00,1.63875,1.6388,1.63865,1.6388,65100000.0
2008-01-03 22:18:00,1.6388,1.63895,1.6387,1.63875,1569099994.0
2008-01-03 22:19:00,1.63885,1.63895,1.63875,1.63895,690699997.0
2008-01-03 22:20:00,1.6389,1.6389,1.63855,1.6387,399299991.0
2008-01-03 22:21:00,1.63865,1.63865,1.63835,1.63845,241700000.0
2008-01-03 22:22:00,1.63845,1.63865,1.6384,1.63865,107600000.0
2008-01-03 22:23:00,1.63865,1.63865,1.63845,1.6385,154900000.0
2008-01-03 22:24:00,1.6385,1.6386,1.6384,1.63845,263600002.0
2008-01-03 22:25:00,1.63845,1.63875,1.63845,1.63845,350000000.0
2008-01-03 22:26:00,1.63845,1.6385,1.6381,1.6383,65600000.0
2008-01-03 22:27:00,1.6383,1.6384,1.63815,1.63835,114000000.0
2008-01-03 22:28:00,1.63835,1.6385,1.63825,1.63835,361000001.0
2008-01-03 22:29:00,1.63835,1.63845,1.63835,1.6384,23300000.0
2008-01-03 22:30:00,1.6384,1.63865,1.6384,1.6386,36900000.0
2008-01-03 22:31:00,1.6386,1.6387,1.63845,1.6387,90400001.0
2008-01-03 22:32:00,1.6387,1.6388,1.63865,1.6387,26800000.0
2008-01-03 22:33:00,1.6387,1.63875,1.6385,1.63875,28900000.0
2008-01-03 22:34:00,1.63875,1.63875,1.63855,1.63865,208400000.0
2008-01-03 22:35:00,1.63865,1.63865,1.6386,1.6386,54800000.0
2008-01-03 22:36:00,1.6386,1.6386,1.6384,1.6384,81100000.0
2008-01-03 22:37:00,1.63845,1.6385,1.6384,1.63845,24000000.0
2008-01-03 22:38:00,1.63845,1.63855,1.6384,1.6384,241299997.0
2008-01-03 22:39:00,1.6384,1.6387,1.6384,1.63845,205400000.0
2008-01-03 22:40:00,1.6385,1.63875,1.6385,1.6386,70400000.0
2008-01-03 22:41:00,1.6386,1.63875,1.63845,1.63865,437999998.0
2008-01-03 22:42:00,1.63865,1.6388,1.63845,1.6386,124800000.0
2008-01-03 22:43:00,1.63845,1.6386,1.6384,1.6386,648000000.0
2008-01-03 22:44:00,1.6386,1.63865,1.63845,1.63855,455200000.0
2008-01-03 22:45:00,1.63845,1.6387,1.63845,1.63865,345500000.0
2008-01-03 22:46:00,1.63865,1.63875,1.6386,1.63865,270800000.0
2008-01-03 22:47:00,1.6387,1.63875,1.6386,1.63865,252500000.0
2008-01-03 22:48:00,1.63865,1.63875,1.6386,1.6387,253400000.0
2008-01-03 22:49:00,1.6387,1.63885,1.63865,1.63875,373799998.0
2008-01-03 22:50:00,1.6387,1.63885,1.6387,1.63875,517900000.0
2008-01-03 22:51:00,1.63875,1.6388,1.6387,1.63875,254900000.0
2008-01-03 22:52:00,1.63875,1.6388,1.63875,1.63875,161700000.0
2008-01-03 22:53:00,1.6388,1.639,1.6388,1.639,262400000.0
2008-01-03 22:54:00,1.639,1.63905,1.63895,1.63895,342500000.0
2008-01-03 22:55:00,1.639,1.639,1.639,1.639,342400000.0
2008-01-03 22:56:00,1.639,1.639,1.63895,1.639,168800000.0
2008-01-03 22:57:00,1.639,1.639,1.63875,1.6388,137800000.0
2008-01-03 22:58:00,1.6388,1.6388,1.63875,1.63875,58400000.0
2008-01-03 22:59:00,1.63875,1.63875,1.6386,1.6386,26800000.0
2008-01-03 23:00:00,1.6386,1.6386,1.63855,1.6386,17700000.0
2008-01-03 23:01:00,1.6386,1.6386,1.6385,1.6385,61000000.0
2008-01-03 23:02:00,1.6385,1.63865,1.6385,1.63865,99600000.0
2008-01-03 23:03:00,1.6386,1.63865,1.6385,1.63865,145100004.0
2008-01-03 23:04:00,1.63865,1.63865,1.6385,1.6385,75200000.0
2008-01-03 23:05:00,1.6385,1.63865,1.6385,1.6385,49600000.0
2008-01-03 23:06:00,1.6385,1.6387,1.6385,1.63855,233400000.0
2008-01-03 23:07:00,1.63855,1.63855,1.6383,1.6385,56600000.0
2008-01-03 23:08:00,1.63845,1.6385,1.63845,1.6385,89500000.0
2008-01-03 23:09:00,1.6385,1.6385,1.63845,1.6385,275700000.0
2008-01-03 23:10:00,1.6385,1.6385,1.63835,1.6384,156900000.0
2008-01-03 23:11:00,1.6384,1.6385,1.63815,1.63815,472100001.0
2008-01-03 23:12:00,1.63815,1.6384,1.63815,1.6384,200200000.0
2008-01-03 23:13:00,1.6384,1.6385,1.6383,1.6383,267500000.0
2008-01-03 23:14:00,1.63825,1.6383,1.63825,1.6383,437800005.0
2008-01-03 23:15:00,1.6383,1.63845,1.6383,1.63845,155200000.0
2008-01-03 23:16:00,1.63845,1.63855,1.6384,1.6384,139600000.0
2008-01-03 23:17:00,1.63835,1.63855,1.6383,1.63835,58300000.0
2008-01-03 23:18:00,1.63835,1.6384,1.63825,1.6384,176400000.0
2008-01-03 23:19:00,1.6384,1.63855,1.63835,1.6384,116200000.0
2008-01-03 23:20:00,1.6384,1.63855,1.6383,1.63845,47000000.0
2008-01-03 23:21:00,1.63845,1.6385,1.6384,1.6385,82000000.0
2008-01-03 23:22:00,1.6385,1.63855,1.6384,1.63845,240600000.0
2008-01-03 23:23:00,1.63845,1.6386,1.6384,1.63845,118800000.0
2008-01-03 23:24:00,1.6384,1.6385,1.6384,1.6385,144800000.0
2008-01-03 23:25:00,1.6385,1.6385,1.6385,1.6385,35200000.0
2008-01-03 23:26:00,1.6385,1.6385,1.63825,1.63825,75300000.0
2008-01-03 23:27:00,1.63825,1.63835,1.6382,1.6383,133000000.0
2008-01-03 23:28:00,1.6383,1.6383,1.63805,1.6381,362000000.0
2008-01-03 23:29:00,1.6381,1.63845,1.6381,1.63835,321300000.0
2008-01-03 23:30:00,1.63835,1.63885,1.63835,1.6388,514700000.0
2008-01-03 23:31:00,1.6388,1.63885,1.6385,1.63855,379900001.0
2008-01-03 23:32:00,1.63865,1.63865,1.63835,1.6385,174400000.0
2008-01-03 23:33:00,1.6385,1.6388,1.6385,1.6388,93600000.0
2008-01-03 23:34:00,1.6388,1.6388,1.63845,1.6385,86500000.0
2008-01-03 23:35:00,1.6385,1.6389,1.6384,1.63875,424400002.0
2008-01-03 23:36:00,1.63875,1.63875,1.63855,1.63855,62200000.0
2008-01-03 23:37:00,1.63855,1.6388,1.6385,1.63855,114400003.0
2008-01-03 23:38:00,1.63855,1.6388,1.63855,1.6388,78800000.0
2008-01-03 23:39:00,1.6388,1.63885,1.63855,1.63855,181200000.0
2008-01-03 23:40:00,1.63855,1.6388,1.63835,1.63845,368799994.0
2008-01-03 23:41:00,1.63845,1.6388,1.63845,1.63855,361500000.0
2008-01-03 23:42:00,1.63855,1.6388,1.63835,1.63855,208200004.0
2008-01-03 23:43:00,1.63855,1.6386,1.63855,1.6386,27100000.0
2008-01-03 23:44:00,1.6386,1.63895,1.63835,1.63845,815999999.0
2008-01-03 23:45:00,1.63845,1.63865,1.63815,1.63855,536300006.0
2008-01-03 23:46:00,1.63855,1.6386,1.6383,1.63835,29600000.0
2008-01-03 23:47:00,1.6384,1.6385,1.63815,1.6384,36800000.0
2008-01-03 23:48:00,1.6384,1.6385,1.6383,1.6384,56400000.0
2008-01-03 23:49:00,1.6384,1.6385,1.6384,1.63845,335999999.0
2008-01-03 23:50:00,1.63845,1.63845,1.63805,1.63815,673399994.0
2008-01-03 23:51:00,1.6382,1.6385,1.6381,1.6385,526800002.0
2008-01-03 23:52:00,1.6385,1.6385,1.6382,1.63825,336100002.0
2008-01-03 23:53:00,1.63825,1.6384,1.63815,1.63825,343600000.0
2008-01-03 23:54:00,1.63825,1.6385,1.6382,1.6385,298500000.0
2008-01-03 23:55:00,1.6384,1.6385,1.6381,1.63825,311800000.0
2008-01-03 23:56:00,1.6382,1.6384,1.6382,1.6382,325200000.0
2008-01-03 23:57:00,1.6382,1.6384,1.6381,1.6382,347099993.0
2008-01-03 23:58:00,1.63815,1.6382,1.638,1.6382,366299998.0
2008-01-03 23:59:00,1.6382,1.6386,1.6381,1.6382,206200001.0
2008-01-04 00:00:00,1.6381,1.6382,1.6381,1.6381,38000000.0
2008-01-04 00:01:00,1.6381,1.6387,1.6381,1.63865,268000000.0
2008-01-04 00:02:00,1.63865,1.63875,1.6385,1.63857,112000000.0
2008-01-04 00:03:00,1.63857,1.6387,1.6385,1.6385,72000000.0
2008-01-04 00:04:00,1.63858,1.63877,1.6382,1.63868,55100000.0
2008-01-04 00:05:00,1.6387,1.6387,1.63815,1.6386,500800000.0
2008-01-04 00:06:00,1.6386,1.6386,1.6385,1.6385,385200000.0
2008-01-04 00:07:00,1.6385,1.63855,1.63845,1.63855,737399994.0
2008-01-04 00:08:00,1.63855,1.6386,1.6384,1.6385,481200002.0
2008-01-04 00:09:00,1.6385,1.6386,1.6385,1.6386,631600018.0
2008-01-04 00:10:00,1.6386,1.6387,1.6385,1.6386,432400002.0
2008-01-04 00:11:00,1.6386,1.6389,1.6385,1.63865,695400006.0
2008-01-04 00:12:00,1.63865,1.6388,1.63855,1.6388,419199997.0
2008-01-04 00:13:00,1.6388,1.6388,1.6388,1.6388,92799998.0
2008-01-04 00:14:00,1.6388,1.6388,1.6388,1.6388,213199996.0
2008-01-04 00:15:00,1.6388,1.6389,1.6386,1.6387,364200000.0
2008-01-04 00:16:00,1.6387,1.6387,1.6387,1.6387,104600000.0
2008-01-04 00:17:00,1.63855,1.6387,1.6385,1.6387,392400000.0
2008-01-04 00:18:00,1.6387,1.6387,1.6384,1.63845,56900000.0
2008-01-04 00:19:00,1.63855,1.6387,1.6385,1.6385,244800000.0
2008-01-04 00:20:00,1.6385,1.6388,1.6385,1.6387,704500000.0
2008-01-04 00:21:00,1.6388,1.6389,1.6387,1.6389,582900002.0
2008-01-04 00:22:00,1.6389,1.6389,1.6386,1.6389,55100000.0
2008-01-04 00:23:00,1.6389,1.6389,1.6386,1.6387,306200000.0
2008-01-04 00:24:00,1.6385,1.6387,1.6384,1.6387,407499998.0
2008-01-04 00:25:00,1.6387,1.6387,1.63855,1.63855,144800000.0
2008-01-04 00:26:00,1.63855,1.6387,1.6385,1.6385,53200000.0
2008-01-04 00:27:00,1.6385,1.6387,1.6384,1.6386,605400012.0
2008-01-04 00:28:00,1.6385,1.63865,1.6385,1.63865,48000002.0
2008-01-04 00:29:00,1.63865,1.63865,1.6382,1.6383,258000000.0
2008-01-04 00:30:00,1.6382,1.6388,1.6382,1.6387,276800001.0
2008-01-04 00:31:00,1.6388,1.6388,1.6387,1.6388,123100000.0
2008-01-04 00:32:00,1.6388,1.6389,1.6386,1.6388,161900001.0
2008-01-04 00:33:00,1.63865,1.6388,1.63857,1.6387,306300001.0
2008-01-04 00:34:00,1.6386,1.639,1.6385,1.639,502200000.0
2008-01-04 00:35:00,1.639,1.6393,1.6389,1.6393,494199999.0
2008-01-04 00:36:00,1.6394,1.6396,1.639,1.6396,591100009.0
2008-01-04 00:37:00,1.63955,1.63955,1.6392,1.6394,956600000.0
2008-01-04 00:38:00,1.6394,1.6398,1.6393,1.6394,636500000.0
2008-01-04 00:39:00,1.6394,1.6398,1.6394,1.6397,201400000.0
2008-01-04 00:40:00,1.6397,1.6397,1.6396,1.6396,218100000.0
2008-01-04 00:41:00,1.63945,1.6396,1.63945,1.6396,403699996.0
2008-01-04 00:42:00,1.6396,1.6396,1.63955,1.6396,18100000.0
2008-01-04 00:43:00,1.63935,1.6396,1.63935,1.6395,105300000.0
2008-01-04 00:44:00,1.6395,1.6395,1.6394,1.6395,30800000.0
2008-01-04 00:45:00,1.6395,1.6395,1.63925,1.6395,8000000.0
2008-01-04 00:46:00,1.6395,1.6395,1.6394,1.6395,48500000.0
2008-01-04 00:47:00,1.6395,1.6395,1.63935,1.6394,312400000.0
2008-01-04 00:48:00,1.63925,1.6395,1.63915,1.6394,344100005.0
2008-01-04 00:49:00,1.6395,1.63955,1.63915,1.6395,17800000.0
2008-01-04 00:50:00,1.6395,1.6395,1.6394,1.63945,8300000.0
2008-01-04 00:51:00,1.63945,1.63955,1.63915,1.6395,63600000.0
2008-01-04 00:52:00,1.6395,1.6395,1.63915,1.63925,51600000.0
2008-01-04 00:53:00,1.63925,1.63935,1.63925,1.63925,64000000.0
2008-01-04 00:54:00,1.63925,1.6394,1.63925,1.6394,233700002.0
2008-01-04 00:55:00,1.6395,1.6395,1.6394,1.6394,2500000.0
2008-01-04 00:56:00,1.6394,1.6394,1.6394,1.6394,1500000.0
2008-01-04 00:57:00,1.6393,1.6394,1.6393,1.6394,24000000.0
2008-01-04 00:58:00,1.6394,1.6394,1.6394,1.6394,60000000.0
2008-01-04 00:59:00,1.6394,1.6394,1.6391,1.6393,76500000.0
2008-01-04 01:00:00,1.6394,1.6394,1.6392,1.6392,470600000.0
2008-01-04 01:01:00,1.6392,1.6392,1.6392,1.6392,294500000.0
2008-01-04 01:02:00,1.6392,1.6392,1.6392,1.6392,27000000.0
2008-01-04 01:03:00,1.6392,1.6392,1.6392,1.6392,56500000.0
2008-01-04 01:04:00,1.6392,1.6392,1.6392,1.6392,17000000.0
2008-01-04 01:05:00,1.6392,1.6392,1.6391,1.6392,56100000.0
2008-01-04 01:06:00,1.6392,1.6392,1.6391,1.6392,135699999.0
2008-01-04 01:07:00,1.6392,1.6392,1.6392,1.6392,398000000.0
2008-01-04 01:08:00,1.6392,1.6393,1.639,1.6393,588300006.0
2008-01-04 01:09:00,1.6392,1.6393,1.6392,1.6393,193800004.0
2008-01-04 01:10:00,1.63925,1.6394,1.63915,1.6394,13600000.0
2008-01-04 01:11:00,1.6393,1.6393,1.63905,1.63905,6500000.0
2008-01-04 01:12:00,1.63905,1.63955,1.63905,1.6394,137200000.0
2008-01-04 01:13:00,1.6394,1.63965,1.6393,1.6396,164400000.0
2008-01-04 01:14:00,1.6396,1.6397,1.6393,1.6393,210900000.0
2008-01-04 01:15:00,1.6394,1.6394,1.63925,1.6394,57600000.0
2008-01-04 01:16:00,1.6394,1.6395,1.63925,1.6394,296700000.0
2008-01-04 01:17:00,1.6394,1.6394,1.6394,1.6394,265400000.0
2008-01-04 01:18:00,1.63925,1.6396,1.6392,1.6396,415699996.0
2008-01-04 01:19:00,1.6396,1.63975,1.63955,1.6396,38600000.0
2008-01-04 01:20:00,1.6396,1.6397,1.63925,1.6397,486500000.0
2008-01-04 01:21:00,1.6397,1.6397,1.6394,1.6396,34200000.0
2008-01-04 01:22:00,1.6396,1.6396,1.6393,1.6394,85499999.0
2008-01-04 01:23:00,1.6396,1.6396,1.6395,1.6395,18100000.0
2008-01-04 01:24:00,1.6395,1.6395,1.63945,1.6395,23100000.0
2008-01-04 01:25:00,1.6395,1.6395,1.6393,1.6393,40100000.0
2008-01-04 01:26:00,1.6394,1.6395,1.6393,1.6393,34000000.0
2008-01-04 01:27:00,1.6393,1.6395,1.6393,1.6394,91600000.0
2008-01-04 01:28:00,1.6395,1.6395,1.6395,1.6395,4000000.0
2008-01-04 01:29:00,1.63915,1.63955,1.63915,1.6395,43800000.0
2008-01-04 01:30:00,1.63955,1.63955,1.6395,1.63955,10800000.0
2008-01-04 01:31:00,1.6395,1.6395,1.6394,1.6394,33700000.0
2008-01-04 01:32:00,1.6394,1.6395,1.6394,1.6395,45400000.0
2008-01-04 01:33:00,1.63955,1.63955,1.6395,1.6395,3300000.0
2008-01-04 01:34:00,1.6395,1.63955,1.6395,1.6395,20100000.0
2008-01-04 01:35:00,1.6394,1.63955,1.6394,1.6395,10600000.0
2008-01-04 01:36:00,1.6395,1.6395,1.6393,1.63945,98700002.0
2008-01-04 01:37:00,1.63945,1.6395,1.63925,1.6394,78900000.0
2008-01-04 01:38:00,1.6394,1.63945,1.63925,1.63925,13200000.0
2008-01-04 01:39:00,1.63905,1.6394,1.63905,1.63925,27900000.0
2008-01-04 01:40:00,1.63925,1.6394,1.63925,1.6394,72200000.0
2008-01-04 01:41:00,1.63905,1.6394,1.63905,1.6391,143300001.0
2008-01-04 01:42:00,1.63905,1.6394,1.63905,1.6393,257300000.0
2008-01-04 01:43:00,1.6393,1.6394,1.6393,1.6394,72100000.0
2008-01-04 01:44:00,1.6394,1.6394,1.6393,1.6393,179900000.0
2008-01-04 01:45:00,1.6393,1.63945,1.6392,1.63935,333600007.0
2008-01-04 01:46:00,1.63935,1.63935,1.63915,1.6393,103500000.0
2008-01-04 01:47:00,1.6393,1.6393,1.63905,1.6392,45200000.0
2008-01-04 01:48:00,1.6392,1.6393,1.6392,1.6392,254100000.0
2008-01-04 01:49:00,1.6392,1.63925,1.6392,1.6392,57400000.0
2008-01-04 01:50:00,1.6392,1.6393,1.6391,1.6392,168300002.0
2008-01-04 01:51:00,1.6392,1.6393,1.6392,1.6392,150800000.0
2008-01-04 01:52:00,1.639,1.63935,1.639,1.63935,98700000.0
2008-01-04 01:53:00,1.63935,1.63935,1.6392,1.63925,36900000.0
2008-01-04 01:54:00,1.63905,1.63925,1.639,1.63915,126100000.0
2008-01-04 01:55:00,1.63915,1.6392,1.63885,1.6391,26300000.0
2008-01-04 01:56:00,1.6391,1.6393,1.6386,1.6388,653800000.0
2008-01-04 01:57:00,1.63885,1.63885,1.6386,1.6388,22000000.0
2008-01-04 01:58:00,1.6388,1.6388,1.6388,1.6388,90900000.0
2008-01-04 01:59:00,1.6388,1.639,1.63875,1.63875,22400000.0
2008-01-04 02:00:00,1.6389,1.6389,1.63885,1.63885,131000000.0
2008-01-04 02:01:00,1.6389,1.6389,1.6388,1.63885,11800000.0
2008-01-04 02:02:00,1.6389,1.6389,1.6388,1.6388,21700000.0
2008-01-04 02:03:00,1.6386,1.6388,1.6386,1.6387,175500000.0
2008-01-04 02:04:00,1.6387,1.6389,1.63865,1.6389,77400000.0
2008-01-04 02:05:00,1.6389,1.63895,1.6388,1.6388,102900000.0
2008-01-04 02:06:00,1.6386,1.6388,1.6386,1.6388,121600000.0
2008-01-04 02:07:00,1.6388,1.63905,1.6388,1.639,351000000.0
2008-01-04 02:08:00,1.639,1.63905,1.6388,1.6388,517200000.0
2008-01-04 02:09:00,1.6388,1.639,1.6387,1.63895,1356299994.0
2008-01-04 02:10:00,1.639,1.6391,1.6387,1.6388,377600000.0
2008-01-04 02:11:00,1.6388,1.6389,1.6387,1.6388,394799999.0
2008-01-04 02:12:00,1.6389,1.63905,1.63865,1.6388,177900000.0
2008-01-04 02:13:00,1.6388,1.6389,1.6385,1.6388,138100001.0
2008-01-04 02:14:00,1.6388,1.6388,1.6386,1.6388,40000000.0
2008-01-04 02:15:00,1.6388,1.6388,1.6387,1.6387,56400000.0
2008-01-04 02:16:00,1.6387,1.63875,1.6385,1.63875,217900000.0
2008-01-04 02:17:00,1.63875,1.6389,1.63865,1.63865,24600000.0
2008-01-04 02:18:00,1.63865,1.6387,1.6384,1.6385,270300000.0
2008-01-04 02:19:00,1.6385,1.6385,1.6384,1.6385,313499998.0
2008-01-04 02:20:00,1.6385,1.6385,1.6385,1.6385,153600000.0
2008-01-04 02:21:00,1.6385,1.6386,1.6385,1.6385,766900004.0
2008-01-04 02:22:00,1.6385,1.6385,1.6385,1.6385,161600000.0
2008-01-04 02:23:00,1.6385,1.6385,1.6384,1.6384,627099988.0
2008-01-04 02:24:00,1.63845,1.6385,1.63825,1.63825,177800000.0
2008-01-04 02:25:00,1.63825,1.6383,1.6381,1.6383,234300000.0
2008-01-04 02:26:00,1.6383,1.6386,1.6382,1.6386,826400000.0
2008-01-04 02:27:00,1.6386,1.63865,1.6384,1.63855,383200000.0
2008-01-04 02:28:00,1.6385,1.6387,1.6385,1.6387,214000000.0
2008-01-04 02:29:00,1.6387,1.6387,1.63845,1.6385,272499999.0
2008-01-04 02:30:00,1.6386,1.63885,1.6385,1.6388,193900000.0
2008-01-04 02:31:00,1.6388,1.63885,1.6385,1.63865,575300002.0
2008-01-04 02:32:00,1.6386,1.6387,1.6383,1.6386,232000000.0
2008-01-04 02:33:00,1.6386,1.6386,1.6385,1.63855,52500000.0
2008-01-04 02:34:00,1.63855,1.6386,1.63845,1.6386,35100000.0
2008-01-04 02:35:00,1.6386,1.6387,1.6385,1.6386,496499985.0
2008-01-04 02:36:00,1.6386,1.6386,1.6386,1.6386,18000000.0
2008-01-04 02:37:00,1.6386,1.6387,1.6386,1.6386,241400000.0
2008-01-04 02:38:00,1.63865,1.6387,1.6386,1.63865,165000000.0
2008-01-04 02:39:00,1.6382,1.6386,1.6381,1.6382,1557899968.0
2008-01-04 02:40:00,1.6382,1.6385,1.6381,1.6383,441399992.0
2008-01-04 02:41:00,1.6382,1.6383,1.6381,1.6382,538199975.0
2008-01-04 02:42:00,1.6382,1.6382,1.63815,1.63815,741499975.0
2008-01-04 02:43:00,1.63815,1.6382,1.6381,1.6382,63399999.0
2008-01-04 02:44:00,1.6382,1.6382,1.63785,1.638,166300003.0
2008-01-04 02:45:00,1.6381,1.6382,1.6381,1.63815,41400000.0
2008-01-04 02:46:00,1.6381,1.6381,1.638,1.638,17500000.0
2008-01-04 02:47:00,1.638,1.638,1.63795,1.63795,54700000.0
2008-01-04 02:48:00,1.638,1.638,1.63795,1.638,17500000.0
2008-01-04 02:49:00,1.638,1.63805,1.638,1.638,116400000.0
2008-01-04 02:50:00,1.638,1.63805,1.638,1.63805,113100000.0
2008-01-04 02:51:00,1.638,1.6382,1.638,1.6382,185500000.0
2008-01-04 02:52:00,1.6382,1.6382,1.6381,1.6381,16000000.0
2008-01-04 02:53:00,1.6381,1.6382,1.63805,1.63805,20900000.0
2008-01-04 02:54:00,1.638,1.6382,1.638,1.6382,63800000.0
2008-01-04 02:55:00,1.6382,1.63825,1.63815,1.63815,27800000.0
2008-01-04 02:56:00,1.63815,1.6382,1.63805,1.63805,89600000.0
2008-01-04 02:57:00,1.63805,1.6382,1.638,1.638,119800000.0
2008-01-04 02:58:00,1.6382,1.6382,1.63805,1.6381,101000000.0
2008-01-04 02:59:00,1.6381,1.6384,1.6381,1.6381,20200000.0
2008-01-04 03:00:00,1.6381,1.6382,1.63805,1.63805,43000000.0
2008-01-04 03:01:00,1.6381,1.6382,1.638,1.63805,92800000.0
2008-01-04 03:02:00,1.63805,1.63825,1.638,1.63825,53200000.0
2008-01-04 03:03:00,1.63825,1.63825,1.63815,1.63815,86900000.0
2008-01-04 03:04:00,1.63815,1.6384,1.63805,1.6384,417000010.0
2008-01-04 03:05:00,1.63825,1.63845,1.63815,1.63815,171000000.0
2008-01-04 03:06:00,1.6383,1.6383,1.63805,1.63815,581000007.0
2008-01-04 03:07:00,1.63815,1.63815,1.638,1.63815,238000000.0
2008-01-04 03:08:00,1.63815,1.63845,1.63815,1.63815,376300004.0
2008-01-04 03:09:00,1.63815,1.63835,1.63805,1.6383,579900005.0
2008-01-04 03:10:00,1.6383,1.6383,1.638,1.638,38400000.0
2008-01-04 03:11:00,1.638,1.6383,1.638,1.63825,146400000.0
2008-01-04 03:12:00,1.63825,1.63825,1.63795,1.638,130400000.0
2008-01-04 03:13:00,1.638,1.6383,1.638,1.63805,921500000.0
2008-01-04 03:14:00,1.63815,1.63815,1.638,1.63815,170400000.0
2008-01-04 03:15:00,1.63815,1.63815,1.638,1.638,211000000.0
2008-01-04 03:16:00,1.638,1.63835,1.638,1.63835,94400000.0
2008-01-04 03:17:00,1.63835,1.63835,1.63815,1.63815,212100000.0
2008-01-04 03:18:00,1.63815,1.63825,1.63805,1.63825,371600000.0
2008-01-04 03:19:00,1.63825,1.6383,1.63815,1.6383,7700000.0
2008-01-04 03:20:00,1.63825,1.63825,1.6382,1.63825,11200000.0
2008-01-04 03:21:00,1.63825,1.6383,1.638,1.6383,26000000.0
2008-01-04 03:22:00,1.6383,1.6383,1.63805,1.63815,163500000.0
2008-01-04 03:23:00,1.63815,1.63835,1.63815,1.6383,352200000.0
2008-01-04 03:24:00,1.6383,1.63835,1.63805,1.6381,649200001.0
2008-01-04 03:25:00,1.63805,1.6382,1.638,1.638,53600000.0
2008-01-04 03:26:00,1.6381,1.6381,1.638,1.638,228400000.0
2008-01-04 03:27:00,1.638,1.63805,1.638,1.63805,169100000.0
2008-01-04 03:28:00,1.638,1.63805,1.638,1.63805,62500000.0
2008-01-04 03:29:00,1.63805,1.6381,1.63785,1.6381,241500000.0
2008-01-04 03:30:00,1.6381,1.6381,1.63785,1.63795,144400000.0
2008-01-04 03:31:00,1.63795,1.63815,1.63785,1.6381,78400000.0
2008-01-04 03:32:00,1.6381,1.6381,1.6379,1.63795,17600000.0
2008-01-04 03:33:00,1.63795,1.63805,1.6379,1.63795,246199999.0
2008-01-04 03:34:00,1.63795,1.63795,1.63765,1.63775,237100000.0
2008-01-04 03:35:00,1.6377,1.6377,1.6377,1.6377,4000000.0
2008-01-04 03:36:00,1.6375,1.63775,1.6375,1.6377,16400000.0
2008-01-04 03:37:00,1.63765,1.63765,1.63755,1.6376,103200002.0
2008-01-04 03:38:00,1.6375,1.63755,1.6375,1.63755,10500000.0
2008-01-04 03:39:00,1.63755,1.6377,1.6375,1.6376,41600000.0
2008-01-04 03:40:00,1.63765,1.63765,1.6375,1.6376,57500000.0
2008-01-04 03:41:00,1.6376,1.6376,1.6375,1.6375,24200000.0
2008-01-04 03:42:00,1.6375,1.6375,1.6375,1.6375,133800000.0
2008-01-04 03:43:00,1.6375,1.6376,1.6375,1.6376,36100000.0
2008-01-04 03:44:00,1.6376,1.6376,1.63755,1.63755,6900000.0
2008-01-04 03:45:00,1.63755,1.63755,1.6375,1.6375,32500000.0
2008-01-04 03:46:00,1.6375,1.6375,1.63735,1.6375,210300000.0
2008-01-04 03:47:00,1.63735,1.6375,1.63725,1.63725,485699990.0
2008-01-04 03:48:00,1.63725,1.6374,1.63715,1.6373,55100000.0
2008-01-04 03:49:00,1.6373,1.6376,1.63715,1.6372,510100000.0
2008-01-04 03:50:00,1.6372,1.6373,1.63705,1.63725,358700000.0
2008-01-04 03:51:00,1.63725,1.63725,1.6372,1.63725,53900000.0
2008-01-04 03:52:00,1.63725,1.63725,1.6371,1.6371,145800000.0
2008-01-04 03:53:00,1.6371,1.6372,1.6371,1.6372,16000000.0
2008-01-04 03:54:00,1.6371,1.63715,1.63695,1.63715,151700000.0
2008-01-04 03:55:00,1.63715,1.63715,1.63695,1.63705,155600001.0
2008-01-04 03:56:00,1.63705,1.63715,1.637,1.63715,166300000.0
2008-01-04 03:57:00,1.63715,1.63725,1.63705,1.63725,108200001.0
2008-01-04 03:58:00,1.63725,1.6375,1.6371,1.6375,297500001.0
2008-01-04 03:59:00,1.6375,1.63755,1.63725,1.63725,164900000.0
2008-01-04 04:00:00,1.63725,1.63745,1.6372,1.63735,206800000.0
2008-01-04 04:01:00,1.63735,1.6375,1.63715,1.63715,79000000.0
2008-01-04 04:02:00,1.63715,1.6373,1.63715,1.6372,72000000.0
2008-01-04 04:03:00,1.63715,1.63725,1.6371,1.6371,133000000.0
2008-01-04 04:04:00,1.6372,1.6373,1.6371,1.63725,184900001.0
2008-01-04 04:05:00,1.63725,1.6376,1.63705,1.63755,39900000.0
2008-01-04 04:06:00,1.6376,1.6376,1.63735,1.63755,10400000.0
2008-01-04 04:07:00,1.63755,1.63755,1.63715,1.6374,37100000.0
2008-01-04 04:08:00,1.6374,1.6374,1.63715,1.63715,488499994.0
2008-01-04 04:09:00,1.63715,1.63735,1.63715,1.63715,368600002.0
2008-01-04 04:10:00,1.63715,1.63735,1.63715,1.63715,573599995.0
2008-01-04 04:11:00,1.63715,1.6373,1.63715,1.6372,318200000.0
2008-01-04 04:12:00,1.6372,1.6372,1.6371,1.63715,203600000.0
2008-01-04 04:13:00,1.63715,1.63715,1.6371,1.6371,327600000.0
2008-01-04 04:14:00,1.63715,1.63725,1.63705,1.6371,1043699997.0
2008-01-04 04:15:00,1.63705,1.6374,1.63705,1.63725,529199996.0
2008-01-04 04:16:00,1.63725,1.63745,1.6372,1.63745,276299999.0
2008-01-04 04:17:00,1.63745,1.63745,1.63695,1.63695,810300000.0
2008-01-04 04:18:00,1.63695,1.63735,1.63695,1.63705,885100003.0
2008-01-04 04:19:00,1.63705,1.63705,1.637,1.637,325599999.0
2008-01-04 04:20:00,1.63695,1.63715,1.63695,1.63705,339600000.0
2008-01-04 04:21:00,1.63705,1.63755,1.63705,1.63755,476099998.0
2008-01-04 04:22:00,1.63755,1.63775,1.63745,1.6375,901600002.0
2008-01-04 04:23:00,1.63775,1.63775,1.63755,1.63755,343900000.0
2008-01-04 04:24:00,1.63755,1.6377,1.63755,1.63755,208000000.0
2008-01-04 04:25:00,1.63765,1.63765,1.63735,1.6376,254699998.0
2008-01-04 04:26:00,1.6376,1.63765,1.6374,1.63765,3200000.0
2008-01-04 04:27:00,1.63765,1.63765,1.63725,1.63725,43600000.0
2008-01-04 04:28:00,1.63745,1.63745,1.63725,1.63725,120500000.0
2008-01-04 04:29:00,1.63725,1.63735,1.63725,1.63735,48000000.0
2008-01-04 04:30:00,1.63735,1.63765,1.63735,1.6376,12400000.0
2008-01-04 04:31:00,1.6375,1.6375,1.6375,1.6375,12500000.0
2008-01-04 04:32:00,1.63745,1.63765,1.63745,1.63765,43500000.0
2008-01-04 04:33:00,1.6377,1.63775,1.6376,1.6376,74600000.0
2008-01-04 04:34:00,1.6376,1.63765,1.63735,1.63765,77300000.0
2008-01-04 04:35:00,1.63765,1.6377,1.63745,1.63745,280899996.0
2008-01-04 04:36:00,1.63745,1.63765,1.63725,1.63735,157200000.0
2008-01-04 04:37:00,1.63735,1.63765,1.63715,1.6376,173300001.0
2008-01-04 04:38:00,1.63725,1.63735,1.63725,1.63735,20000000.0
2008-01-04 04:39:00,1.63765,1.63765,1.63725,1.6376,104699996.0
2008-01-04 04:40:00,1.6376,1.6376,1.6373,1.6375,211000000.0
2008-01-04 04:41:00,1.6375,1.6375,1.63735,1.6375,241200000.0
2008-01-04 04:42:00,1.6375,1.6375,1.63735,1.63735,220000000.0
2008-01-04 04:43:00,1.6375,1.6375,1.6375,1.6375,79800000.0
2008-01-04 04:44:00,1.6375,1.63765,1.63735,1.6375,148100000.0
2008-01-04 04:45:00,1.6375,1.6377,1.6375,1.63765,77500000.0
2008-01-04 04:46:00,1.63765,1.63775,1.6376,1.63765,77800000.0
2008-01-04 04:47:00,1.63765,1.63765,1.6375,1.6375,33400000.0
2008-01-04 04:48:00,1.6375,1.6375,1.6373,1.6373,20500000.0
2008-01-04 04:49:00,1.6372,1.6377,1.6372,1.63755,95300000.0
2008-01-04 04:50:00,1.6373,1.63775,1.6373,1.63775,401800000.0
2008-01-04 04:51:00,1.63775,1.6378,1.6377,1.6377,102600000.0
2008-01-04 04:52:00,1.63745,1.6378,1.63745,1.63775,9200000.0
2008-01-04 04:53:00,1.63745,1.63745,1.6374,1.6374,20200000.0
2008-01-04 04:54:00,1.63745,1.6379,1.63745,1.6379,87300000.0
2008-01-04 04:55:00,1.63785,1.63785,1.6377,1.63775,57700000.0
2008-01-04 04:56:00,1.6377,1.6377,1.6374,1.6377,29000000.0
2008-01-04 04:57:00,1.6377,1.6378,1.6377,1.6377,206300000.0
2008-01-04 04:58:00,1.6375,1.6378,1.6375,1.6378,164100000.0
2008-01-04 04:59:00,1.6378,1.63785,1.6376,1.6377,191700001.0
2008-01-04 05:00:00,1.6378,1.6379,1.6377,1.6377,271900002.0
2008-01-04 05:01:00,1.6378,1.63795,1.6377,1.6379,240599997.0
2008-01-04 05:02:00,1.6379,1.63795,1.6378,1.63795,372899998.0
2008-01-04 05:03:00,1.63795,1.63805,1.6378,1.6379,193600000.0
2008-01-04 05:04:00,1.6379,1.63795,1.6377,1.6377,202199995.0
2008-01-04 05:05:00,1.6377,1.6379,1.6377,1.6378,163399999.0
2008-01-04 05:06:00,1.6378,1.6379,1.6377,1.63785,198600002.0
2008-01-04 05:07:00,1.63785,1.638,1.63785,1.63785,158300000.0
2008-01-04 05:08:00,1.63785,1.63785,1.6378,1.6378,35100000.0
2008-01-04 05:09:00,1.6378,1.6378,1.63765,1.6378,191899991.0
2008-01-04 05:10:00,1.6377,1.63795,1.6376,1.6376,159700000.0
2008-01-04 05:11:00,1.63765,1.63765,1.63725,1.6374,361400000.0
2008-01-04 05:12:00,1.6374,1.6375,1.6372,1.6375,153000000.0
2008-01-04 05:13:00,1.6375,1.63755,1.6372,1.6373,204000000.0
2008-01-04 05:14:00,1.6374,1.6375,1.6371,1.6375,343400000.0
2008-01-04 05:15:00,1.6375,1.6375,1.6374,1.6374,1172699999.0
2008-01-04 05:16:00,1.6374,1.63755,1.6374,1.6374,196300000.0
2008-01-04 05:17:00,1.6374,1.6378,1.63715,1.6374,166900000.0
2008-01-04 05:18:00,1.6375,1.6375,1.63705,1.6374,360500002.0
2008-01-04 05:19:00,1.6374,1.6375,1.6374,1.6374,147500000.0
2008-01-04 05:20:00,1.6372,1.6376,1.6372,1.63755,298300000.0
2008-01-04 05:21:00,1.6375,1.63755,1.6374,1.6375,175300007.0
2008-01-04 05:22:00,1.6375,1.6375,1.6373,1.6373,14100000.0
2008-01-04 05:23:00,1.6373,1.6373,1.63695,1.6373,52500000.0
2008-01-04 05:24:00,1.6373,1.6373,1.6371,1.6371,25000000.0
2008-01-04 05:25:00,1.6371,1.6373,1.6371,1.6373,21500000.0
2008-01-04 05:26:00,1.6373,1.6374,1.63695,1.6373,67300000.0
2008-01-04 05:27:00,1.63735,1.6375,1.6371,1.6375,158800000.0
2008-01-04 05:28:00,1.6375,1.6375,1.6374,1.6374,37800000.0
2008-01-04 05:29:00,1.6373,1.63745,1.6373,1.6374,302600000.0
2008-01-04 05:30:00,1.63715,1.6375,1.63715,1.6373,365700000.0
2008-01-04 05:31:00,1.6374,1.6374,1.6371,1.6372,1178999992.0
2008-01-04 05:32:00,1.6372,1.6374,1.637,1.6372,817100000.0
2008-01-04 05:33:00,1.6372,1.6375,1.6371,1.6375,622800000.0
2008-01-04 05:34:00,1.6375,1.6375,1.6374,1.6374,235199996.0
2008-01-04 05:35:00,1.6374,1.6375,1.6374,1.6375,116000000.0
2008-01-04 05:36:00,1.6375,1.6375,1.6375,1.6375,7000000.0
2008-01-04 05:37:00,1.6375,1.6375,1.6375,1.6375,8000000.0
2008-01-04 05:38:00,1.6375,1.6375,1.6374,1.6375,115100000.0
2008-01-04 05:39:00,1.6374,1.63755,1.6374,1.6375,502599993.0
2008-01-04 05:40:00,1.6375,1.6375,1.6374,1.6375,387900000.0
2008-01-04 05:41:00,1.6375,1.6375,1.6374,1.6375,157200005.0
2008-01-04 05:42:00,1.6375,1.63765,1.6375,1.63765,58599999.0
2008-01-04 05:43:00,1.63765,1.63775,1.6376,1.63775,167900000.0
2008-01-04 05:44:00,1.6377,1.63775,1.63725,1.63725,66300000.0
2008-01-04 05:45:00,1.63725,1.63765,1.63725,1.63755,63300000.0
2008-01-04 05:46:00,1.6375,1.6375,1.6372,1.6373,767499995.0
2008-01-04 05:47:00,1.6373,1.6375,1.6373,1.6375,108700000.0
2008-01-04 05:48:00,1.6375,1.6376,1.6374,1.6376,189100000.0
2008-01-04 05:49:00,1.6376,1.6377,1.6374,1.6374,155599996.0
2008-01-04 05:50:00,1.6374,1.6379,1.6374,1.6375,876199994.0
2008-01-04 05:51:00,1.6375,1.6379,1.6375,1.63775,624399992.0
2008-01-04 05:52:00,1.63775,1.638,1.63775,1.6378,126899997.0
2008-01-04 05:53:00,1.6378,1.6379,1.63775,1.6378,245700001.0
2008-01-04 05:54:00,1.6379,1.638,1.63775,1.638,168900000.0
2008-01-04 05:55:00,1.638,1.63805,1.63785,1.63785,305199995.0
2008-01-04 05:56:00,1.6379,1.6379,1.63765,1.6379,135700000.0
2008-01-04 05:57:00,1.6378,1.6379,1.6377,1.6377,167100000.0
2008-01-04 05:58:00,1.6377,1.6379,1.6377,1.6379,625999991.0
2008-01-04 05:59:00,1.6378,1.6379,1.6378,1.6379,177399996.0
2008-01-04 06:00:00,1.6377,1.638,1.6377,1.638,280299991.0
2008-01-04 06:01:00,1.638,1.638,1.6377,1.6379,303299989.0
2008-01-04 06:02:00,1.6379,1.6379,1.6377,1.6379,113499999.0
2008-01-04 06:03:00,1.6379,1.638,1.6377,1.6379,242399998.0
2008-01-04 06:04:00,1.6379,1.638,1.6378,1.638,211600000.0
2008-01-04 06:05:00,1.638,1.638,1.6379,1.63795,40900000.0
2008-01-04 06:06:00,1.63795,1.638,1.6378,1.6378,92799996.0
2008-01-04 06:07:00,1.6378,1.6378,1.63775,1.6378,189299999.0
2008-01-04 06:08:00,1.6378,1.6378,1.6377,1.63775,106800000.0
2008-01-04 06:09:00,1.63775,1.63775,1.63735,1.6377,579000000.0
2008-01-04 06:10:00,1.6377,1.63775,1.6374,1.6375,467199981.0
2008-01-04 06:11:00,1.6375,1.6375,1.6373,1.6375,546099994.0
2008-01-04 06:12:00,1.6375,1.6375,1.6373,1.6375,474800000.0
2008-01-04 06:13:00,1.6374,1.6375,1.63735,1.63735,84099998.0
2008-01-04 06:14:00,1.6375,1.6375,1.6375,1.6375,877200000.0
2008-01-04 06:15:00,1.6375,1.6376,1.6375,1.6376,598000000.0
2008-01-04 06:16:00,1.6376,1.6377,1.63745,1.6377,524000000.0
2008-01-04 06:17:00,1.6377,1.6377,1.63735,1.6377,206200000.0
2008-01-04 06:18:00,1.6377,1.6377,1.63745,1.63745,388000000.0
2008-01-04 06:19:00,1.63745,1.6378,1.63745,1.6376,404000000.0
2008-01-04 06:20:00,1.6376,1.6377,1.63745,1.6376,439300000.0
2008-01-04 06:21:00,1.6376,1.6379,1.6375,1.6375,147400000.0
2008-01-04 06:22:00,1.6374,1.6378,1.6374,1.6378,471599998.0
2008-01-04 06:23:00,1.6378,1.6378,1.6377,1.6378,364000000.0
2008-01-04 06:24:00,1.6378,1.6378,1.6375,1.63775,640000000.0
2008-01-04 06:25:00,1.63775,1.63775,1.6374,1.6377,147600000.0
2008-01-04 06:26:00,1.6377,1.6377,1.6374,1.6375,62200000.0
2008-01-04 06:27:00,1.6374,1.6375,1.6374,1.6375,96100000.0
2008-01-04 06:28:00,1.6375,1.6379,1.6375,1.63775,550699993.0
2008-01-04 06:29:00,1.63775,1.6378,1.6376,1.6377,264800000.0
2008-01-04 06:30:00,1.6375,1.6377,1.6375,1.6375,77100000.0
2008-01-04 06:31:00,1.6375,1.6375,1.6375,1.6375,24000000.0
2008-01-04 06:32:00,1.6375,1.6375,1.6375,1.6375,28000000.0
2008-01-04 06:33:00,1.6377,1.6377,1.6374,1.6377,185400000.0
2008-01-04 06:34:00,1.6377,1.6378,1.6377,1.63775,255200000.0
2008-01-04 06:35:00,1.6377,1.6378,1.6374,1.6377,203600000.0
2008-01-04 06:36:00,1.6378,1.6378,1.6377,1.6377,95400000.0
2008-01-04 06:37:00,1.6378,1.6379,1.6376,1.6378,332900000.0
2008-01-04 06:38:00,1.6378,1.638,1.63755,1.6379,113800000.0
2008-01-04 06:39:00,1.6379,1.6379,1.63755,1.6377,204799994.0
2008-01-04 06:40:00,1.6377,1.6377,1.63755,1.6377,57600000.0
2008-01-04 06:41:00,1.6377,1.6377,1.63755,1.63755,49400000.0
2008-01-04 06:42:00,1.63755,1.63755,1.63745,1.63745,51000000.0
2008-01-04 06:43:00,1.6377,1.6377,1.6374,1.6376,103700000.0
2008-01-04 06:44:00,1.6377,1.63805,1.6375,1.6377,165199997.0
2008-01-04 06:45:00,1.6379,1.63805,1.6379,1.6379,45200000.0
2008-01-04 06:46:00,1.638,1.638,1.63775,1.6379,17300000.0
2008-01-04 06:47:00,1.6379,1.63795,1.6379,1.63795,12200000.0
2008-01-04 06:48:00,1.63775,1.63815,1.63775,1.63805,67200000.0
2008-01-04 06:49:00,1.63805,1.6381,1.6379,1.63805,53400000.0
2008-01-04 06:50:00,1.63805,1.63815,1.63765,1.63815,180800000.0
2008-01-04 06:51:00,1.63815,1.63815,1.638,1.638,84400000.0
2008-01-04 06:52:00,1.638,1.6381,1.638,1.63805,79700000.0
2008-01-04 06:53:00,1.63805,1.63815,1.63805,1.63805,7600000.0
2008-01-04 06:54:00,1.63805,1.6382,1.638,1.6381,143900000.0
2008-01-04 06:55:00,1.6381,1.63815,1.63775,1.63775,94400000.0
2008-01-04 06:56:00,1.6381,1.63815,1.638,1.6381,60300000.0
2008-01-04 06:57:00,1.6381,1.6381,1.6379,1.63805,106600001.0
2008-01-04 06:58:00,1.6381,1.6381,1.6379,1.6379,56600000.0
2008-01-04 06:59:00,1.6379,1.638,1.6378,1.638,72900000.0
2008-01-04 07:00:00,1.638,1.6382,1.6379,1.6381,397400008.0
2008-01-04 07:01:00,1.6381,1.6382,1.63795,1.6381,216699999.0
2008-01-04 07:02:00,1.6381,1.6382,1.6381,1.6382,206300001.0
2008-01-04 07:03:00,1.6382,1.6382,1.6378,1.6378,105200000.0
2008-01-04 07:04:00,1.63785,1.6381,1.63785,1.6381,60400000.0
2008-01-04 07:05:00,1.6381,1.6382,1.63785,1.63785,152800001.0
2008-01-04 07:06:00,1.63785,1.6382,1.63785,1.6381,432799999.0
2008-01-04 07:07:00,1.6381,1.6382,1.638,1.6381,726600008.0
2008-01-04 07:08:00,1.6381,1.63815,1.6381,1.6381,111700000.0
2008-01-04 07:09:00,1.6381,1.63825,1.63805,1.63815,601300010.0
2008-01-04 07:10:00,1.6381,1.6383,1.6381,1.63815,699200002.0
2008-01-04 07:11:00,1.63815,1.6382,1.63815,1.6382,182300000.0
2008-01-04 07:12:00,1.6382,1.6383,1.6379,1.6382,319800000.0
2008-01-04 07:13:00,1.6382,1.63845,1.6382,1.6384,95500000.0
2008-01-04 07:14:00,1.6384,1.6384,1.6382,1.6382,171500000.0
2008-01-04 07:15:00,1.63825,1.63855,1.63815,1.6382,763199994.0
2008-01-04 07:16:00,1.6382,1.6384,1.6381,1.63825,664499999.0
2008-01-04 07:17:00,1.63825,1.63835,1.6381,1.63815,297499999.0
2008-01-04 07:18:00,1.63815,1.63815,1.638,1.63805,270300000.0
2008-01-04 07:19:00,1.63805,1.6381,1.638,1.6381,283300001.0
2008-01-04 07:20:00,1.6381,1.6382,1.6381,1.6381,1040700001.0
2008-01-04 07:21:00,1.6381,1.6384,1.6379,1.6384,835199998.0
2008-01-04 07:22:00,1.6384,1.6384,1.6381,1.6382,533800001.0
2008-01-04 07:23:00,1.6382,1.6383,1.6381,1.63825,142300000.0
2008-01-04 07:24:00,1.63805,1.6383,1.63805,1.6383,159300000.0
2008-01-04 07:25:00,1.6383,1.6384,1.6382,1.6383,69699999.0
2008-01-04 07:26:00,1.6383,1.6383,1.6382,1.6382,448200000.0
2008-01-04 07:27:00,1.6382,1.63825,1.6382,1.6382,175400000.0
2008-01-04 07:28:00,1.6382,1.6382,1.6382,1.6382,113700000.0
2008-01-04 07:29:00,1.6382,1.6382,1.6382,1.6382,236300000.0
2008-01-04 07:30:00,1.6382,1.63835,1.6382,1.6383,37200000.0
2008-01-04 07:31:00,1.6383,1.63835,1.6382,1.63825,236100000.0
2008-01-04 07:32:00,1.6383,1.6383,1.6382,1.6382,114400000.0
2008-01-04 07:33:00,1.6382,1.6382,1.6381,1.6381,245900000.0
2008-01-04 07:34:00,1.6382,1.6382,1.6381,1.6382,334000000.0
2008-01-04 07:35:00,1.6382,1.6382,1.6382,1.6382,161600000.0
2008-01-04 07:36:00,1.6382,1.6382,1.6381,1.6382,329999998.0
2008-01-04 07:37:00,1.6382,1.6383,1.6381,1.6382,210200000.0
2008-01-04 07:38:00,1.6382,1.63875,1.6382,1.6385,735900000.0
2008-01-04 07:39:00,1.6385,1.63855,1.6385,1.63855,387400000.0
2008-01-04 07:40:00,1.63855,1.63855,1.63845,1.63845,154500000.0
2008-01-04 07:41:00,1.63845,1.63865,1.63845,1.6385,188000000.0
2008-01-04 07:42:00,1.6384,1.63865,1.6384,1.63845,533300000.0
2008-01-04 07:43:00,1.63845,1.63865,1.63845,1.6385,129000000.0
2008-01-04 07:44:00,1.6385,1.6385,1.6382,1.63825,385199998.0
2008-01-04 07:45:00,1.6382,1.63825,1.6381,1.6381,129500000.0
2008-01-04 07:46:00,1.6382,1.63835,1.6381,1.6383,203099998.0
2008-01-04 07:47:00,1.6383,1.63835,1.6382,1.63825,156900000.0
2008-01-04 07:48:00,1.6382,1.63855,1.6382,1.63855,300100000.0
2008-01-04 07:49:00,1.63855,1.63865,1.6382,1.63845,492600000.0
2008-01-04 07:50:00,1.63845,1.6386,1.6382,1.6384,1336300000.0
2008-01-04 07:51:00,1.6384,1.6386,1.6384,1.63845,436600002.0
2008-01-04 07:52:00,1.6385,1.6385,1.63835,1.6385,338600005.0
2008-01-04 07:53:00,1.6385,1.63855,1.6385,1.63855,338299995.0
2008-01-04 07:54:00,1.63855,1.63855,1.6384,1.6385,192600000.0
2008-01-04 07:55:00,1.6385,1.6385,1.63835,1.6385,257900000.0
2008-01-04 07:56:00,1.6385,1.6386,1.63845,1.6386,418300002.0
2008-01-04 07:57:00,1.6386,1.6386,1.6385,1.6386,274500004.0
2008-01-04 07:58:00,1.6386,1.6386,1.6383,1.6384,113200001.0
2008-01-04 07:59:00,1.6385,1.6385,1.6384,1.6385,221299999.0
2008-01-04 08:00:00,1.6385,1.6386,1.6384,1.6385,521699999.0
2008-01-04 08:01:00,1.6385,1.63855,1.6385,1.6385,341400000.0
2008-01-04 08:02:00,1.6385,1.63855,1.63825,1.6385,182200000.0
2008-01-04 08:03:00,1.6385,1.6385,1.6383,1.6383,63800000.0
2008-01-04 08:04:00,1.6383,1.6385,1.6383,1.6384,132500000.0
2008-01-04 08:05:00,1.6385,1.6386,1.6384,1.6386,230000000.0
2008-01-04 08:06:00,1.6385,1.6385,1.6385,1.6385,357600001.0
2008-01-04 08:07:00,1.6385,1.6385,1.6385,1.6385,61500000.0
2008-01-04 08:08:00,1.6383,1.63855,1.6383,1.63855,265900000.0
2008-01-04 08:09:00,1.6386,1.6386,1.6385,1.63855,25300000.0
2008-01-04 08:10:00,1.63855,1.6386,1.63855,1.63855,6400000.0
2008-01-04 08:11:00,1.63855,1.63855,1.6383,1.6385,137300000.0
2008-01-04 08:12:00,1.6385,1.6386,1.6385,1.6386,30300000.0
2008-01-04 08:13:00,1.63855,1.6386,1.6384,1.6385,245700002.0
2008-01-04 08:14:00,1.6385,1.6385,1.6384,1.6385,330300000.0
2008-01-04 08:15:00,1.6384,1.6386,1.6383,1.63855,121100004.0
2008-01-04 08:16:00,1.6383,1.6387,1.6383,1.6387,28600000.0
2008-01-04 08:17:00,1.63865,1.6387,1.6385,1.6386,123200000.0
2008-01-04 08:18:00,1.63855,1.63855,1.6385,1.6385,72900000.0
2008-01-04 08:19:00,1.6385,1.6386,1.6385,1.6386,46600000.0
2008-01-04 08:20:00,1.6386,1.6386,1.6381,1.63825,244999999.0
2008-01-04 08:21:00,1.6384,1.6384,1.63825,1.6383,295100000.0
2008-01-04 08:22:00,1.6383,1.6384,1.6383,1.6384,58500000.0
2008-01-04 08:23:00,1.6384,1.63845,1.63835,1.6384,120600000.0
2008-01-04 08:24:00,1.6384,1.63845,1.63835,1.6384,102300000.0
2008-01-04 08:25:00,1.6384,1.63845,1.6382,1.6383,73300000.0
2008-01-04 08:26:00,1.6383,1.6385,1.6383,1.6384,136900000.0
2008-01-04 08:27:00,1.6384,1.6384,1.6382,1.6382,105400000.0
2008-01-04 08:28:00,1.6382,1.6382,1.63795,1.63795,208900000.0
2008-01-04 08:29:00,1.6382,1.6382,1.63795,1.6382,113099997.0
2008-01-04 08:30:00,1.6382,1.6382,1.638,1.63805,73900000.0
2008-01-04 08:31:00,1.63805,1.6383,1.638,1.6382,21200000.0
2008-01-04 08:32:00,1.6382,1.6383,1.63785,1.638,208200000.0
2008-01-04 08:33:00,1.63805,1.63855,1.63795,1.63805,202100002.0
2008-01-04 08:34:00,1.63805,1.63805,1.63785,1.63805,744800001.0
2008-01-04 08:35:00,1.63805,1.63805,1.63785,1.63785,540099999.0
2008-01-04 08:36:00,1.63785,1.63805,1.63775,1.63795,321200003.0
2008-01-04 08:37:00,1.63795,1.63805,1.63795,1.63795,1212800000.0
2008-01-04 08:38:00,1.63795,1.6384,1.63785,1.63835,170800000.0
2008-01-04 08:39:00,1.63835,1.63835,1.6383,1.63835,12600000.0
2008-01-04 08:40:00,1.63835,1.63835,1.63805,1.63815,23600000.0
2008-01-04 08:41:00,1.63795,1.6383,1.6379,1.6383,22800000.0
2008-01-04 08:42:00,1.6383,1.6383,1.6372,1.63775,255000000.0
2008-01-04 08:43:00,1.63775,1.63825,1.63775,1.63775,598800000.0
2008-01-04 08:44:00,1.63785,1.63825,1.63785,1.63815,213200000.0
2008-01-04 08:45:00,1.63815,1.63815,1.6371,1.6373,106800000.0
2008-01-04 08:46:00,1.63725,1.6373,1.637,1.6371,108400000.0
2008-01-04 08:47:00,1.6371,1.63715,1.6371,1.6371,12800000.0
2008-01-04 08:48:00,1.63715,1.63715,1.63705,1.63715,28900000.0
2008-01-04 08:49:00,1.63715,1.63725,1.6371,1.6372,16200000.0
2008-01-04 08:50:00,1.6372,1.63725,1.63715,1.6372,27200000.0
2008-01-04 08:51:00,1.6372,1.6372,1.637,1.6371,18700000.0
2008-01-04 08:52:00,1.6371,1.63715,1.63705,1.63715,16900000.0
2008-01-04 08:53:00,1.63715,1.6372,1.6371,1.6372,16400000.0
2008-01-04 08:54:00,1.6372,1.63725,1.6371,1.6372,7800000.0
2008-01-04 08:55:00,1.63715,1.6372,1.63705,1.63715,37700000.0
2008-01-04 08:56:00,1.6372,1.6374,1.6371,1.63715,50300000.0
2008-01-04 08:57:00,1.6371,1.63725,1.6371,1.6372,25200000.0
2008-01-04 08:58:00,1.6372,1.6372,1.63705,1.6371,80900000.0
2008-01-04 08:59:00,1.6371,1.6371,1.63675,1.63675,123700000.0
2008-01-04 09:00:00,1.6368,1.6369,1.6368,1.63685,125600000.0
2008-01-04 09:01:00,1.63685,1.6369,1.63675,1.6369,91450000.0
2008-01-04 09:02:00,1.6368,1.6369,1.6368,1.6369,11795000.0
2008-01-04 09:03:00,1.6369,1.6369,1.6369,1.6369,335000.0
2008-01-04 09:04:00,1.6369,1.6369,1.6368,1.6369,39335000.0
2008-01-04 09:05:00,1.6369,1.6369,1.63685,1.6369,2690000.0
2008-01-04 09:06:00,1.6369,1.6369,1.6366,1.6368,33815000.0
2008-01-04 09:07:00,1.6368,1.63685,1.63665,1.6368,92400000.0
2008-01-04 09:08:00,1.6368,1.6368,1.63665,1.63675,32400000.0
2008-01-04 09:09:00,1.63675,1.637,1.63675,1.637,175100000.0
2008-01-04 09:10:00,1.637,1.637,1.63695,1.637,13900000.0
2008-01-04 09:11:00,1.637,1.637,1.63685,1.6369,71800003.0
2008-01-04 09:12:00,1.6369,1.63705,1.6368,1.63695,154599999.0
2008-01-04 09:13:00,1.63695,1.63715,1.6368,1.6371,118900000.0
2008-01-04 09:14:00,1.6371,1.6373,1.63705,1.6372,296200001.0
2008-01-04 09:15:00,1.6372,1.63725,1.6371,1.63715,55800000.0
2008-01-04 09:16:00,1.63715,1.63725,1.6369,1.63695,358400000.0
2008-01-04 09:17:00,1.637,1.63715,1.6368,1.63685,285500002.0
2008-01-04 09:18:00,1.6367,1.63695,1.63665,1.63685,121200000.0
2008-01-04 09:19:00,1.63685,1.6369,1.6367,1.6369,387400000.0
2008-01-04 09:20:00,1.6369,1.63695,1.63685,1.63685,769000000.0
2008-01-04 09:21:00,1.6369,1.6369,1.63665,1.6367,629100001.0
2008-01-04 09:22:00,1.6367,1.63675,1.63665,1.6367,401800003.0
2008-01-04 09:23:00,1.6367,1.63685,1.6367,1.63675,197300000.0
2008-01-04 09:24:00,1.63675,1.63685,1.6367,1.63685,153500000.0
2008-01-04 09:25:00,1.6368,1.63685,1.63665,1.6368,237100001.0
2008-01-04 09:26:00,1.6368,1.6368,1.6367,1.63675,111300000.0
2008-01-04 09:27:00,1.63675,1.63675,1.63665,1.6367,177100000.0
2008-01-04 09:28:00,1.6367,1.63675,1.6367,1.6367,182500000.0
2008-01-04 09:29:00,1.6367,1.63675,1.63665,1.63665,287600000.0
2008-01-04 09:30:00,1.63665,1.6367,1.63655,1.63665,1104299993.0
2008-01-04 09:31:00,1.63665,1.6368,1.63665,1.6367,208000000.0
2008-01-04 09:32:00,1.6367,1.63685,1.6367,1.63685,173100000.0
2008-01-04 09:33:00,1.6368,1.63705,1.63665,1.63695,534700000.0
2008-01-04 09:34:00,1.63695,1.63695,1.6365,1.6367,545199998.0
2008-01-04 09:35:00,1.63665,1.6368,1.6359,1.636,595700000.0
2008-01-04 09:36:00,1.636,1.636,1.63545,1.6355,616200000.0
2008-01-04 09:37:00,1.6355,1.63555,1.63495,1.6352,887799998.0
2008-01-04 09:38:00,1.63515,1.63515,1.63475,1.6349,282400000.0
2008-01-04 09:39:00,1.63485,1.635,1.63445,1.63445,846604999.0
2008-01-04 09:40:00,1.63445,1.63465,1.63435,1.6344,760400001.0
2008-01-04 09:41:00,1.6344,1.63465,1.63425,1.63465,202400000.0
2008-01-04 09:42:00,1.63465,1.6347,1.6344,1.63455,51200000.0
2008-01-04 09:43:00,1.63455,1.6348,1.63455,1.6347,111400000.0
2008-01-04 09:44:00,1.63465,1.635,1.63465,1.6349,155200000.0
2008-01-04 09:45:00,1.63495,1.6351,1.6349,1.63505,28700000.0
2008-01-04 09:46:00,1.63505,1.6352,1.63485,1.6352,75805000.0
2008-01-04 09:47:00,1.63515,1.63535,1.63515,1.63535,61500000.0
2008-01-04 09:48:00,1.63535,1.6354,1.6348,1.635,32900000.0
2008-01-04 09:49:00,1.635,1.635,1.63475,1.6349,21800000.0
2008-01-04 09:50:00,1.6349,1.63545,1.6348,1.6352,107600000.0
2008-01-04 09:51:00,1.63515,1.63515,1.63475,1.63515,167900000.0
2008-01-04 09:52:00,1.6351,1.63535,1.63505,1.63515,66000000.0
2008-01-04 09:53:00,1.63515,1.6353,1.635,1.6353,46000000.0
2008-01-04 09:54:00,1.63525,1.63555,1.63525,1.63545,440800001.0
2008-01-04 09:55:00,1.63545,1.6356,1.63535,1.6355,231900000.0
2008-01-04 09:56:00,1.6355,1.6356,1.6355,1.6355,75700000.0
2008-01-04 09:57:00,1.6355,1.63575,1.6355,1.63565,172200000.0
2008-01-04 09:58:00,1.63565,1.6357,1.63535,1.6356,750000000.0
2008-01-04 09:59:00,1.6356,1.6356,1.6353,1.63545,141500000.0
2008-01-04 10:00:00,1.63545,1.6355,1.6354,1.6355,141000000.0
2008-01-04 10:01:00,1.63545,1.63575,1.63545,1.6356,158900001.0
2008-01-04 10:02:00,1.6356,1.6357,1.6356,1.6357,34200000.0
2008-01-04 10:03:00,1.6357,1.6364,1.63565,1.6361,112600000.0
2008-01-04 10:04:00,1.63615,1.63625,1.636,1.63605,45500000.0
2008-01-04 10:05:00,1.63605,1.63605,1.63585,1.63605,234600000.0
2008-01-04 10:06:00,1.63605,1.63625,1.63605,1.6361,334600000.0
2008-01-04 10:07:00,1.6361,1.6363,1.63595,1.63625,1619099998.0
2008-01-04 10:08:00,1.6362,1.6364,1.6362,1.63625,825500000.0
2008-01-04 10:09:00,1.63625,1.6365,1.63615,1.6365,850900000.0
2008-01-04 10:10:00,1.6365,1.63655,1.63635,1.6365,1059499994.0
2008-01-04 10:11:00,1.6365,1.63665,1.6364,1.63665,899149995.0
2008-01-04 10:12:00,1.63665,1.63685,1.63655,1.6367,1005100000.0
2008-01-04 10:13:00,1.63675,1.63685,1.6365,1.63675,1183399998.0
2008-01-04 10:14:00,1.6368,1.63685,1.6367,1.6368,981400000.0
2008-01-04 10:15:00,1.6368,1.63685,1.6368,1.63685,964600029.0
2008-01-04 10:16:00,1.63685,1.63715,1.63675,1.6371,638800000.0
2008-01-04 10:17:00,1.6371,1.63715,1.6369,1.63705,36900000.0
2008-01-04 10:18:00,1.63705,1.6373,1.63695,1.63725,77600000.0
2008-01-04 10:19:00,1.63725,1.63755,1.63715,1.63725,570800001.0
2008-01-04 10:20:00,1.63725,1.63745,1.6372,1.63725,559099998.0
2008-01-04 10:21:00,1.63725,1.63735,1.6372,1.6373,467800000.0
2008-01-04 10:22:00,1.6373,1.6373,1.63715,1.63725,338400000.0
2008-01-04 10:23:00,1.63725,1.6374,1.63725,1.63735,178699999.0
2008-01-04 10:24:00,1.6373,1.6374,1.63725,1.63735,1014600000.0
2008-01-04 10:25:00,1.63735,1.63745,1.6373,1.63745,72800000.0
2008-01-04 10:26:00,1.63745,1.63775,1.6374,1.6375,34900000.0
2008-01-04 10:27:00,1.6375,1.6375,1.6372,1.6372,24200000.0
2008-01-04 10:28:00,1.6372,1.63725,1.6371,1.6372,13000000.0
2008-01-04 10:29:00,1.6372,1.6372,1.63685,1.63715,362800002.0
2008-01-04 10:30:00,1.63715,1.6373,1.637,1.6371,93499999.0
2008-01-04 10:31:00,1.6371,1.6373,1.63695,1.63705,171200000.0
2008-01-04 10:32:00,1.6371,1.6371,1.63695,1.63695,280900000.0
2008-01-04 10:33:00,1.63695,1.63715,1.6369,1.63705,773499992.0
2008-01-04 10:34:00,1.63705,1.63705,1.6369,1.63695,675999999.0
2008-01-04 10:35:00,1.6369,1.6372,1.6369,1.63715,561899998.0
2008-01-04 10:36:00,1.63715,1.63725,1.63695,1.63725,609700004.0
2008-01-04 10:37:00,1.63725,1.6373,1.6371,1.63715,705500005.0
2008-01-04 10:38:00,1.63715,1.6372,1.6371,1.6371,493900007.0
2008-01-04 10:39:00,1.63715,1.63715,1.637,1.63705,1163199995.0
2008-01-04 10:40:00,1.63705,1.63705,1.637,1.63705,528200000.0
2008-01-04 10:41:00,1.63705,1.63715,1.63705,1.63715,518800000.0
2008-01-04 10:42:00,1.6371,1.63725,1.6371,1.6372,458499998.0
2008-01-04 10:43:00,1.6372,1.63735,1.6372,1.6372,102400000.0
2008-01-04 10:44:00,1.6372,1.63725,1.63715,1.63715,179200000.0
2008-01-04 10:45:00,1.63715,1.6374,1.63715,1.63715,658700000.0
2008-01-04 10:46:00,1.63715,1.63725,1.6371,1.6371,1186300003.0
2008-01-04 10:47:00,1.6371,1.63715,1.63695,1.6371,625400000.0
2008-01-04 10:48:00,1.6371,1.63715,1.63685,1.63695,793899997.0
2008-01-04 10:49:00,1.63695,1.63705,1.6369,1.63695,608899997.0
2008-01-04 10:50:00,1.63695,1.63705,1.63695,1.63695,147999999.0
2008-01-04 10:51:00,1.63695,1.637,1.63685,1.63695,197000000.0
2008-01-04 10:52:00,1.63695,1.63705,1.6369,1.63705,50600000.0
2008-01-04 10:53:00,1.63705,1.6371,1.63695,1.63705,224400000.0
2008-01-04 10:54:00,1.63705,1.63705,1.63695,1.63695,335900000.0
2008-01-04 10:55:00,1.63695,1.63705,1.6369,1.63695,481000005.0
2008-01-04 10:56:00,1.63695,1.63695,1.6369,1.63695,252500000.0
2008-01-04 10:57:00,1.63695,1.63705,1.6369,1.637,469300001.0
2008-01-04 10:58:00,1.637,1.63705,1.6369,1.63695,337600000.0
2008-01-04 10:59:00,1.637,1.637,1.6368,1.63695,646550006.0
2008-01-04 11:00:00,1.637,1.637,1.6368,1.63685,759100007.0
2008-01-04 11:01:00,1.63685,1.637,1.6368,1.637,160500001.0
2008-01-04 11:02:00,1.637,1.637,1.63685,1.6369,280599998.0
2008-01-04 11:03:00,1.6369,1.63695,1.63675,1.63675,473899999.0
2008-01-04 11:04:00,1.63675,1.6369,1.63675,1.63685,102200000.0
2008-01-04 11:05:00,1.63685,1.63685,1.6366,1.63675,395000007.0
2008-01-04 11:06:00,1.63665,1.63675,1.63665,1.6367,296600000.0
2008-01-04 11:07:00,1.6367,1.63675,1.63655,1.63665,200200000.0
2008-01-04 11:08:00,1.63665,1.63675,1.63665,1.63665,526999999.0
2008-01-04 11:09:00,1.6367,1.6368,1.6366,1.6367,558200005.0
2008-01-04 11:10:00,1.63675,1.6368,1.63645,1.6365,706699994.0
2008-01-04 11:11:00,1.6365,1.63665,1.6364,1.63655,931500009.0
2008-01-04 11:12:00,1.63655,1.63695,1.63655,1.6368,1230299985.0
2008-01-04 11:13:00,1.63685,1.63685,1.63665,1.6367,670900015.0
2008-01-04 11:14:00,1.63675,1.63675,1.63655,1.63655,386900000.0
2008-01-04 11:15:00,1.63655,1.63665,1.6365,1.63665,159000000.0
2008-01-04 11:16:00,1.63665,1.6367,1.63655,1.6366,128900000.0
2008-01-04 11:17:00,1.6366,1.6366,1.63625,1.63635,305150000.0
2008-01-04 11:18:00,1.6363,1.6365,1.6363,1.6364,293100001.0
2008-01-04 11:19:00,1.6364,1.63645,1.6363,1.63635,291000000.0
2008-01-04 11:20:00,1.63635,1.6364,1.6362,1.63625,351400000.0
2008-01-04 11:21:00,1.63625,1.6366,1.63625,1.6365,372500001.0
2008-01-04 11:22:00,1.6365,1.63675,1.6365,1.63655,1191199998.0
2008-01-04 11:23:00,1.63655,1.6366,1.63655,1.63655,1368800000.0
2008-01-04 11:24:00,1.63655,1.6366,1.6365,1.63655,737000000.0
2008-01-04 11:25:00,1.63655,1.6369,1.6365,1.63675,1002400004.0
2008-01-04 11:26:00,1.63675,1.63685,1.6367,1.63675,754099996.0
2008-01-04 11:27:00,1.63675,1.63695,1.63675,1.63695,434000005.0
2008-01-04 11:28:00,1.63695,1.63705,1.6368,1.63705,889200000.0
2008-01-04 11:29:00,1.63705,1.63705,1.6369,1.6369,566300000.0
2008-01-04 11:30:00,1.6369,1.63715,1.63685,1.63705,1271700004.0
2008-01-04 11:31:00,1.63705,1.63705,1.6368,1.637,689600001.0
2008-01-04 11:32:00,1.637,1.6371,1.63685,1.63695,500600003.0
2008-01-04 11:33:00,1.63695,1.63725,1.63695,1.63715,514300005.0
2008-01-04 11:34:00,1.63715,1.6373,1.6371,1.63725,520100001.0
2008-01-04 11:35:00,1.63725,1.63755,1.6372,1.63735,332800000.0
2008-01-04 11:36:00,1.63735,1.63745,1.6373,1.6373,283600000.0
2008-01-04 11:37:00,1.6373,1.6374,1.6372,1.6372,688599982.0
2008-01-04 11:38:00,1.63725,1.6373,1.6372,1.63725,528099995.0
2008-01-04 11:39:00,1.63725,1.6373,1.6372,1.63725,685100001.0
2008-01-04 11:40:00,1.63725,1.63735,1.6371,1.63735,571600000.0
2008-01-04 11:41:00,1.63735,1.63735,1.6367,1.6367,128100000.0
2008-01-04 11:42:00,1.6367,1.63695,1.6367,1.6369,45000000.0
2008-01-04 11:43:00,1.63685,1.637,1.63685,1.63695,27500000.0
2008-01-04 11:44:00,1.63695,1.637,1.6368,1.63695,388599997.0
2008-01-04 11:45:00,1.63695,1.63705,1.63675,1.63685,117700000.0
2008-01-04 11:46:00,1.6369,1.6371,1.6368,1.637,281499998.0
2008-01-04 11:47:00,1.63705,1.6373,1.63695,1.63725,301699992.0
2008-01-04 11:48:00,1.63725,1.63735,1.63725,1.6373,45800000.0
2008-01-04 11:49:00,1.6373,1.6374,1.6372,1.63725,32000000.0
2008-01-04 11:50:00,1.63725,1.63735,1.6372,1.6373,247500000.0
2008-01-04 11:51:00,1.6373,1.6374,1.6373,1.63735,436999995.0
2008-01-04 11:52:00,1.6373,1.6374,1.6372,1.63725,1037299999.0
2008-01-04 11:53:00,1.63725,1.63725,1.63715,1.63725,1178200007.0
2008-01-04 11:54:00,1.63725,1.63735,1.6371,1.63725,143300000.0
2008-01-04 11:55:00,1.63725,1.63725,1.63705,1.63715,421000002.0
2008-01-04 11:56:00,1.63715,1.6372,1.6371,1.6372,111100000.0
2008-01-04 11:57:00,1.6372,1.6373,1.63715,1.6373,64400000.0
2008-01-04 11:58:00,1.6373,1.63755,1.63715,1.6375,215900000.0
2008-01-04 11:59:00,1.63745,1.63745,1.63725,1.63735,294599999.0
2008-01-04 12:00:00,1.63735,1.6374,1.6373,1.63735,27600000.0
2008-01-04 12:01:00,1.63735,1.63745,1.63725,1.6373,172200000.0
2008-01-04 12:02:00,1.6373,1.6374,1.6372,1.63735,143700000.0
2008-01-04 12:03:00,1.63735,1.63745,1.63735,1.63735,87900000.0
2008-01-04 12:04:00,1.63735,1.6374,1.63725,1.6374,171600000.0
2008-01-04 12:05:00,1.6374,1.63745,1.6373,1.63735,29100000.0
2008-01-04 12:06:00,1.6374,1.63765,1.6374,1.63765,82400000.0
2008-01-04 12:07:00,1.63765,1.63765,1.63755,1.6376,35300000.0
2008-01-04 12:08:00,1.6376,1.63785,1.6376,1.6378,27100000.0
2008-01-04 12:09:00,1.6378,1.63795,1.6378,1.63795,105900000.0
2008-01-04 12:10:00,1.63795,1.638,1.6378,1.63795,95200000.0
2008-01-04 12:11:00,1.638,1.638,1.6375,1.6375,311099998.0
2008-01-04 12:12:00,1.63755,1.6379,1.63745,1.63785,802400005.0
2008-01-04 12:13:00,1.63785,1.6384,1.63785,1.6383,674500000.0
2008-01-04 12:14:00,1.63825,1.63835,1.63815,1.63825,1461200000.0
2008-01-04 12:15:00,1.63825,1.63855,1.63825,1.63845,1126299998.0
2008-01-04 12:16:00,1.63845,1.6385,1.63835,1.6385,935199999.0
2008-01-04 12:17:00,1.6385,1.6387,1.6385,1.63855,251299999.0
2008-01-04 12:18:00,1.63855,1.63865,1.6385,1.63855,101700000.0
2008-01-04 12:19:00,1.63855,1.6387,1.6385,1.63865,137100000.0
2008-01-04 12:20:00,1.63865,1.63885,1.6385,1.6385,273600000.0
2008-01-04 12:21:00,1.6385,1.6387,1.6385,1.6387,105900000.0
2008-01-04 12:22:00,1.6387,1.6388,1.63855,1.6387,72800000.0
2008-01-04 12:23:00,1.6387,1.6389,1.6387,1.63885,58800000.0
2008-01-04 12:24:00,1.63885,1.63935,1.6388,1.63935,139899998.0
2008-01-04 12:25:00,1.63935,1.63935,1.6388,1.63895,324900002.0
2008-01-04 12:26:00,1.63895,1.639,1.63885,1.6389,124600001.0
2008-01-04 12:27:00,1.6389,1.63895,1.6386,1.6387,326099999.0
2008-01-04 12:28:00,1.63865,1.63875,1.63845,1.6387,706899999.0
2008-01-04 12:29:00,1.63865,1.63865,1.63845,1.63845,1813200000.0
2008-01-04 12:30:00,1.63845,1.63855,1.6383,1.63845,2018600005.0
2008-01-04 12:31:00,1.63845,1.63865,1.6383,1.63855,1082599996.0
2008-01-04 12:32:00,1.63855,1.63865,1.6383,1.63845,677104994.0
2008-01-04 12:33:00,1.63845,1.6387,1.63845,1.63855,183000000.0
2008-01-04 12:34:00,1.63855,1.6386,1.63835,1.63835,279300000.0
2008-01-04 12:35:00,1.63835,1.63845,1.6383,1.63835,504600000.0
2008-01-04 12:36:00,1.63835,1.63845,1.6383,1.63845,601100000.0
2008-01-04 12:37:00,1.63845,1.6387,1.6383,1.63855,133400000.0
2008-01-04 12:38:00,1.63855,1.63885,1.63855,1.6388,622500002.0
2008-01-04 12:39:00,1.63875,1.63885,1.63865,1.6388,534000003.0
2008-01-04 12:40:00,1.6388,1.6389,1.63865,1.6389,226500000.0
2008-01-04 12:41:00,1.6389,1.63925,1.63885,1.6392,236199998.0
2008-01-04 12:42:00,1.6392,1.6397,1.63915,1.6395,432200000.0
2008-01-04 12:43:00,1.6395,1.63975,1.6394,1.63975,55100000.0
2008-01-04 12:44:00,1.63975,1.63975,1.63955,1.63975,58100001.0
2008-01-04 12:45:00,1.63975,1.63975,1.6396,1.6396,20000000.0
2008-01-04 12:46:00,1.6396,1.63995,1.6396,1.6398,23000000.0
2008-01-04 12:47:00,1.6398,1.63985,1.63965,1.63965,18600000.0
2008-01-04 12:48:00,1.63965,1.63965,1.63945,1.63955,62400000.0
2008-01-04 12:49:00,1.6396,1.63965,1.6395,1.6396,166400000.0
2008-01-04 12:50:00,1.6396,1.6396,1.63945,1.63955,31300000.0
2008-01-04 12:51:00,1.63955,1.6396,1.6395,1.6396,410900000.0
2008-01-04 12:52:00,1.6396,1.63975,1.6393,1.6397,433500000.0
2008-01-04 12:53:00,1.6397,1.6401,1.6397,1.64005,466800000.0
2008-01-04 12:54:00,1.64005,1.64015,1.6398,1.6398,896900000.0
2008-01-04 12:55:00,1.63985,1.64005,1.6398,1.64,1411599994.0
2008-01-04 12:56:00,1.64,1.64005,1.6397,1.63975,1000699999.0
2008-01-04 12:57:00,1.63975,1.6399,1.63945,1.6395,747099996.0
2008-01-04 12:58:00,1.6395,1.63975,1.63945,1.63975,410800003.0
2008-01-04 12:59:00,1.63965,1.63995,1.6396,1.6399,741300001.0
2008-01-04 13:00:00,1.63985,1.63995,1.63965,1.63985,506100004.0
2008-01-04 13:01:00,1.63985,1.63995,1.63975,1.63985,1369600008.0
2008-01-04 13:02:00,1.63985,1.63985,1.63975,1.63985,214500000.0
2008-01-04 13:03:00,1.63985,1.63985,1.6397,1.6397,84800000.0
2008-01-04 13:04:00,1.6397,1.63975,1.6395,1.63965,471200001.0
2008-01-04 13:05:00,1.63965,1.63965,1.6395,1.6396,722500001.0
2008-01-04 13:06:00,1.6396,1.6397,1.6396,1.63965,312800000.0
2008-01-04 13:07:00,1.6397,1.6397,1.63945,1.6395,488200000.0
2008-01-04 13:08:00,1.63955,1.6396,1.6395,1.6395,853900000.0
2008-01-04 13:09:00,1.63955,1.6397,1.6394,1.6397,442899998.0
2008-01-04 13:10:00,1.6397,1.63975,1.6396,1.63965,164700000.0
2008-01-04 13:11:00,1.63965,1.63965,1.6395,1.63955,190800002.0
2008-01-04 13:12:00,1.63955,1.63955,1.63945,1.63955,64100000.0
2008-01-04 13:13:00,1.63955,1.63955,1.63945,1.6395,164900000.0
2008-01-04 13:14:00,1.6395,1.6395,1.63925,1.63935,415700000.0
2008-01-04 13:15:00,1.63935,1.63935,1.63915,1.63925,394799999.0
2008-01-04 13:16:00,1.63925,1.63925,1.63905,1.63905,661900003.0
2008-01-04 13:17:00,1.63905,1.63915,1.63905,1.63915,750499999.0
2008-01-04 13:18:00,1.63915,1.63915,1.639,1.63905,1106399990.0
2008-01-04 13:19:00,1.63905,1.63915,1.63905,1.63905,346200000.0
2008-01-04 13:20:00,1.63905,1.63935,1.63895,1.63935,228300000.0
2008-01-04 13:21:00,1.63935,1.6394,1.63925,1.6393,36600000.0
2008-01-04 13:22:00,1.6393,1.6393,1.63915,1.6392,35000000.0
2008-01-04 13:23:00,1.6392,1.6392,1.63905,1.63905,104700000.0
2008-01-04 13:24:00,1.63915,1.63925,1.63905,1.63925,42900000.0
2008-01-04 13:25:00,1.6392,1.63925,1.6391,1.63915,24800000.0
2008-01-04 13:26:00,1.63915,1.63915,1.639,1.639,205500000.0
2008-01-04 13:27:00,1.639,1.63905,1.63895,1.63905,240000001.0
2008-01-04 13:28:00,1.63905,1.63905,1.63885,1.63895,341800000.0
2008-01-04 13:29:00,1.63895,1.63905,1.63885,1.639,1120400000.0
2008-01-04 13:30:00,1.639,1.6391,1.63895,1.63905,394699986.0
2008-01-04 13:31:00,1.63905,1.64005,1.63905,1.6399,1138499998.0
2008-01-04 13:32:00,1.6399,1.6399,1.6396,1.63965,384800000.0
2008-01-04 13:33:00,1.6396,1.6397,1.6395,1.63965,502800001.0
2008-01-04 13:34:00,1.6396,1.63965,1.63955,1.6396,244900002.0
2008-01-04 13:35:00,1.6396,1.6397,1.63955,1.63965,297000000.0
2008-01-04 13:36:00,1.63965,1.63975,1.63965,1.6397,25900000.0
2008-01-04 13:37:00,1.63975,1.63985,1.63965,1.6398,18600000.0
2008-01-04 13:38:00,1.6398,1.64005,1.6398,1.64005,19900000.0
2008-01-04 13:39:00,1.64005,1.6401,1.63985,1.6399,48900000.0
2008-01-04 13:40:00,1.6399,1.6399,1.6397,1.6397,16000000.0
2008-01-04 13:41:00,1.63975,1.63975,1.63955,1.63965,118900000.0
2008-01-04 13:42:00,1.6396,1.63965,1.6394,1.6394,191500000.0
2008-01-04 13:43:00,1.6394,1.63945,1.6394,1.6394,277900000.0
2008-01-04 13:44:00,1.6394,1.63945,1.6393,1.63945,558700007.0
2008-01-04 13:45:00,1.63945,1.63945,1.6392,1.6393,291500001.0
2008-01-04 13:46:00,1.6393,1.63935,1.63925,1.63925,123500000.0
2008-01-04 13:47:00,1.63925,1.63935,1.63915,1.6393,211800001.0
2008-01-04 13:48:00,1.6393,1.6393,1.63895,1.6391,283000000.0
2008-01-04 13:49:00,1.6391,1.63925,1.63905,1.63925,461900002.0
2008-01-04 13:50:00,1.63925,1.63935,1.6392,1.6392,714500000.0
2008-01-04 13:51:00,1.6392,1.63935,1.63905,1.6392,632200001.0
2008-01-04 13:52:00,1.6392,1.63935,1.6392,1.6393,1046600005.0
2008-01-04 13:53:00,1.6393,1.63935,1.6391,1.63915,1327700024.0
2008-01-04 13:54:00,1.6391,1.63925,1.6391,1.6392,1129000025.0
2008-01-04 13:55:00,1.63925,1.6394,1.6392,1.6394,521200001.0
2008-01-04 13:56:00,1.6394,1.63945,1.6393,1.63935,611900004.0
2008-01-04 13:57:00,1.63935,1.63945,1.6393,1.6394,309700000.0
2008-01-04 13:58:00,1.63935,1.6395,1.63935,1.63945,342700000.0
2008-01-04 13:59:00,1.63945,1.63955,1.63945,1.63945,796600002.0
2008-01-04 14:00:00,1.63955,1.6396,1.63935,1.6396,296100001.0
2008-01-04 14:01:00,1.6396,1.63965,1.6395,1.6396,347499997.0
2008-01-04 14:02:00,1.6396,1.63965,1.6395,1.63965,206700000.0
2008-01-04 14:03:00,1.63965,1.6398,1.6396,1.6397,581200000.0
2008-01-04 14:04:00,1.6397,1.63985,1.63965,1.63975,778699999.0
2008-01-04 14:05:00,1.63975,1.6398,1.63965,1.63965,463200000.0
2008-01-04 14:06:00,1.63965,1.63985,1.63965,1.6398,413300000.0
2008-01-04 14:07:00,1.63985,1.63985,1.6396,1.63965,807600008.0
2008-01-04 14:08:00,1.63965,1.63985,1.63965,1.63975,391500002.0
2008-01-04 14:09:00,1.63975,1.6398,1.63965,1.63975,525300005.0
2008-01-04 14:10:00,1.63975,1.63975,1.63965,1.6397,381700000.0
2008-01-04 14:11:00,1.6397,1.63985,1.6397,1.63975,722700000.0
2008-01-04 14:12:00,1.63975,1.63995,1.63975,1.63995,503500006.0
2008-01-04 14:13:00,1.63995,1.63995,1.63975,1.6398,460900006.0
2008-01-04 14:14:00,1.6398,1.63995,1.63975,1.63985,937799996.0
2008-01-04 14:15:00,1.63985,1.63995,1.63985,1.63985,353400000.0
2008-01-04 14:16:00,1.63985,1.63995,1.6398,1.63995,391400002.0
2008-01-04 14:17:00,1.63995,1.63995,1.63975,1.63975,722300001.0
2008-01-04 14:18:00,1.63975,1.63985,1.63975,1.63985,244800003.0
2008-01-04 14:19:00,1.63985,1.63985,1.63965,1.63975,430300000.0
2008-01-04 14:20:00,1.63975,1.63975,1.63975,1.63975,231200000.0
2008-01-04 14:21:00,1.63975,1.63975,1.6396,1.63965,539400000.0
2008-01-04 14:22:00,1.63965,1.63965,1.6395,1.63955,1007500000.0
2008-01-04 14:23:00,1.63955,1.63955,1.6394,1.63955,429000000.0
2008-01-04 14:24:00,1.63955,1.63995,1.63955,1.63985,629600000.0
2008-01-04 14:25:00,1.63985,1.64025,1.6398,1.6401,887599999.0
2008-01-04 14:26:00,1.6401,1.6405,1.6401,1.6405,201999999.0
2008-01-04 14:27:00,1.6405,1.64055,1.6403,1.6405,161799998.0
2008-01-04 14:28:00,1.6405,1.6405,1.6403,1.64045,438700002.0
2008-01-04 14:29:00,1.64045,1.6405,1.64025,1.64035,910000001.0
2008-01-04 14:30:00,1.6404,1.6406,1.64025,1.6406,301600002.0
2008-01-04 14:31:00,1.6406,1.6408,1.6405,1.6408,351000000.0
2008-01-04 14:32:00,1.6408,1.6408,1.6404,1.64065,124900001.0
2008-01-04 14:33:00,1.64065,1.6408,1.64055,1.64075,116600000.0
2008-01-04 14:34:00,1.64075,1.64075,1.64065,1.64065,1070500015.0
2008-01-04 14:35:00,1.64065,1.64065,1.64035,1.6404,528699999.0
2008-01-04 14:36:00,1.6404,1.64045,1.64035,1.64035,156900000.0
2008-01-04 14:37:00,1.64035,1.64065,1.64035,1.64055,520199997.0
2008-01-04 14:38:00,1.64065,1.641,1.64065,1.641,621500001.0
2008-01-04 14:39:00,1.641,1.6411,1.64075,1.64085,402100000.0
2008-01-04 14:40:00,1.64085,1.64085,1.64075,1.64075,643700000.0
2008-01-04 14:41:00,1.64075,1.6409,1.6406,1.64075,1388300002.0
2008-01-04 14:42:00,1.64075,1.64095,1.64065,1.64085,549700001.0
2008-01-04 14:43:00,1.64085,1.64085,1.6407,1.64075,1329000000.0
2008-01-04 14:44:00,1.6407,1.6409,1.6407,1.64075,593399998.0
2008-01-04 14:45:00,1.64075,1.6408,1.64065,1.6408,323300000.0
2008-01-04 14:46:00,1.6408,1.6408,1.6407,1.6407,1144300000.0
2008-01-04 14:47:00,1.6407,1.641,1.64065,1.641,293900000.0
2008-01-04 14:48:00,1.641,1.64105,1.64065,1.64085,109300000.0
2008-01-04 14:49:00,1.64085,1.641,1.64085,1.641,398700000.0
2008-01-04 14:50:00,1.641,1.641,1.6409,1.641,1274500000.0
2008-01-04 14:51:00,1.641,1.641,1.64095,1.64095,643100000.0
2008-01-04 14:52:00,1.6409,1.641,1.6409,1.64095,875500000.0
2008-01-04 14:53:00,1.64095,1.64095,1.6408,1.64085,856600000.0
2008-01-04 14:54:00,1.64085,1.64085,1.6407,1.64085,1896300000.0
2008-01-04 14:55:00,1.64085,1.64095,1.64065,1.64095,1318700027.0
2008-01-04 14:56:00,1.64095,1.64095,1.6408,1.6408,414300000.0
2008-01-04 14:57:00,1.6408,1.64095,1.64075,1.6408,308700000.0
2008-01-04 14:58:00,1.6408,1.64105,1.6407,1.641,1050600013.0
2008-01-04 14:59:00,1.641,1.641,1.64075,1.6408,497500000.0
2008-01-04 15:00:00,1.6408,1.6409,1.64075,1.64085,911500000.0
2008-01-04 15:01:00,1.64085,1.6409,1.64075,1.6409,994099998.0
2008-01-04 15:02:00,1.6409,1.64105,1.64085,1.6409,513600000.0
2008-01-04 15:03:00,1.6409,1.64105,1.64085,1.64095,488100000.0
2008-01-04 15:04:00,1.64095,1.64095,1.6408,1.6409,1455800029.0
2008-01-04 15:05:00,1.6409,1.6409,1.6408,1.6409,1103300000.0
2008-01-04 15:06:00,1.6409,1.64095,1.6408,1.6408,286900001.0
2008-01-04 15:07:00,1.6408,1.6409,1.64065,1.64085,693400001.0
2008-01-04 15:08:00,1.64085,1.64085,1.6407,1.6408,949605002.0
2008-01-04 15:09:00,1.6408,1.64085,1.64075,1.6408,826400000.0
2008-01-04 15:10:00,1.6408,1.64085,1.64075,1.64085,638800000.0
2008-01-04 15:11:00,1.64085,1.64085,1.64035,1.64045,1373900001.0
2008-01-04 15:12:00,1.64045,1.64055,1.6403,1.64055,1858999998.0
2008-01-04 15:13:00,1.6347,1.6353,1.6347,1.6352,2144000002.0
2008-01-04 15:14:00,1.64075,1.64075,1.64045,1.64045,2144000002.0
2008-01-04 15:15:00,1.6404,1.64065,1.64035,1.64045,1987100006.0
2008-01-04 15:16:00,1.64045,1.6405,1.64045,1.64045,1654199995.0
2008-01-04 15:17:00,1.64045,1.64055,1.64045,1.6405,574299999.0
2008-01-04 15:18:00,1.6405,1.64065,1.64045,1.64045,550199999.0
2008-01-04 15:19:00,1.64045,1.6405,1.64045,1.64045,599800000.0
2008-01-04 15:20:00,1.64045,1.6409,1.64045,1.64045,975399998.0
2008-01-04 15:21:00,1.64045,1.64085,1.64045,1.6408,858100001.0
2008-01-04 15:22:00,1.64085,1.64085,1.6405,1.6408,872900002.0
2008-01-04 15:23:00,1.6408,1.6409,1.64065,1.6409,826399996.0
2008-01-04 15:24:00,1.6409,1.6409,1.64065,1.6407,1618200012.0
2008-01-04 15:25:00,1.6407,1.6407,1.6401,1.64045,817699998.0
2008-01-04 15:26:00,1.64045,1.6406,1.6404,1.6406,1671499985.0
2008-01-04 15:27:00,1.6406,1.64085,1.64045,1.64055,619699999.0
2008-01-04 15:28:00,1.64055,1.64085,1.64035,1.6408,1053699996.0
2008-01-04 15:29:00,1.6408,1.6408,1.64035,1.64055,1004599991.0
2008-01-04 15:30:00,1.64055,1.64055,1.63565,1.6364,1592699991.0
2008-01-04 15:31:00,1.6363,1.6382,1.6363,1.63685,1832400004.0
2008-01-04 15:32:00,1.6369,1.6379,1.63625,1.63765,297200000.0
2008-01-04 15:33:00,1.63765,1.63785,1.63675,1.6368,250000001.0
2008-01-04 15:34:00,1.63695,1.63695,1.63625,1.63685,199000000.0
2008-01-04 15:35:00,1.63685,1.63715,1.6359,1.63605,207399999.0
2008-01-04 15:36:00,1.63605,1.63705,1.636,1.63705,871900000.0
2008-01-04 15:37:00,1.63705,1.63715,1.6362,1.63625,445786022.0
2008-01-04 15:38:00,1.63625,1.63625,1.63565,1.63605,1190900000.0
2008-01-04 15:39:00,1.63605,1.63625,1.6359,1.63615,1531800003.0
2008-01-04 15:40:00,1.63615,1.6367,1.6359,1.6367,1259415937.0
2008-01-04 15:41:00,1.63665,1.63665,1.63625,1.63625,2047199997.0
2008-01-04 15:42:00,1.63625,1.63685,1.63625,1.63685,287000000.0
2008-01-04 15:43:00,1.63685,1.63735,1.63685,1.63735,1100200000.0
2008-01-04 15:44:00,1.63735,1.63765,1.63725,1.63765,492600002.0
2008-01-04 15:45:00,1.63765,1.6381,1.6371,1.63725,506899999.0
2008-01-04 15:46:00,1.6351,1.6358,1.6351,1.6357,131300000.0
2008-01-04 15:47:00,1.63655,1.63725,1.63635,1.6372,131300000.0
2008-01-04 15:48:00,1.63725,1.63735,1.63695,1.6372,115400000.0
2008-01-04 15:49:00,1.6372,1.6372,1.6369,1.6372,50000000.0
2008-01-04 15:50:00,1.63725,1.63725,1.6367,1.63705,47700000.0
2008-01-04 15:51:00,1.637,1.6371,1.63665,1.6367,54500000.0
2008-01-04 15:52:00,1.6367,1.6368,1.6366,1.6366,64200000.0
2008-01-04 15:53:00,1.6366,1.63675,1.6363,1.63665,69500000.0
2008-01-04 15:54:00,1.63665,1.63675,1.63635,1.6366,127200000.0
2008-01-04 15:55:00,1.63655,1.6367,1.63635,1.63665,181500000.0
2008-01-04 15:56:00,1.63665,1.63685,1.6366,1.63665,234100000.0
2008-01-04 15:57:00,1.63665,1.63695,1.63665,1.63685,64300000.0
2008-01-04 15:58:00,1.6369,1.63695,1.6366,1.6368,197100000.0
2008-01-04 15:59:00,1.6368,1.6368,1.6362,1.6363,212600000.0
2008-01-04 16:00:00,1.6363,1.6365,1.6361,1.63645,188100000.0
2008-01-04 16:01:00,1.6364,1.63645,1.6361,1.6362,45600000.0
2008-01-04 16:02:00,1.6362,1.6362,1.6353,1.63535,89800000.0
2008-01-04 16:03:00,1.63535,1.63585,1.63535,1.63585,85300000.0
2008-01-04 16:04:00,1.63585,1.63585,1.63445,1.63455,474100007.0
2008-01-04 16:05:00,1.63455,1.63505,1.63455,1.6348,2014200005.0
2008-01-04 16:06:00,1.63485,1.6349,1.63405,1.63405,1074500008.0
2008-01-04 16:07:00,1.63405,1.63435,1.63315,1.6343,973600002.0
2008-01-04 16:08:00,1.63425,1.6344,1.63375,1.63405,851099996.0
2008-01-04 16:09:00,1.63405,1.6342,1.6339,1.63405,432799999.0
2008-01-04 16:10:00,1.63405,1.63455,1.63395,1.63455,1912700015.0
2008-01-04 16:11:00,1.6344,1.6349,1.6343,1.63445,621400005.0
2008-01-04 16:12:00,1.63445,1.63495,1.63445,1.6348,745300001.0
2008-01-04 16:13:00,1.6348,1.63535,1.63475,1.63525,324800001.0
2008-01-04 16:14:00,1.63525,1.6356,1.6351,1.6356,509300001.0
2008-01-04 16:15:00,1.6356,1.6357,1.63525,1.6353,1302900000.0
2008-01-04 16:16:00,1.6353,1.63545,1.63515,1.6353,520399998.0
2008-01-04 16:17:00,1.6353,1.6358,1.63485,1.6358,447400001.0
2008-01-04 16:18:00,1.6358,1.6359,1.63545,1.6357,1446299999.0
2008-01-04 16:19:00,1.63565,1.63585,1.63545,1.63555,1222499999.0
2008-01-04 16:20:00,1.6355,1.63555,1.6352,1.63545,905300000.0
2008-01-04 16:21:00,1.63545,1.6356,1.63525,1.6353,587399998.0
2008-01-04 16:22:00,1.6353,1.63545,1.63515,1.6352,505200001.0
2008-01-04 16:23:00,1.6352,1.63575,1.6352,1.6357,1119800001.0
2008-01-04 16:24:00,1.6357,1.6359,1.6356,1.6357,1787300005.0
2008-01-04 16:25:00,1.6357,1.6358,1.63565,1.6358,1364300002.0
2008-01-04 16:26:00,1.6358,1.6358,1.63525,1.6354,549500000.0
2008-01-04 16:27:00,1.63545,1.63585,1.63545,1.63585,356400001.0
2008-01-04 16:28:00,1.63575,1.6359,1.63575,1.6359,271300000.0
2008-01-04 16:29:00,1.6359,1.63595,1.63575,1.63595,79000000.0
2008-01-04 16:30:00,1.63595,1.6362,1.6358,1.63605,183800000.0
2008-01-04 16:31:00,1.63605,1.63615,1.6358,1.63585,111900000.0
2008-01-04 16:32:00,1.63585,1.636,1.63585,1.636,74500000.0
2008-01-04 16:33:00,1.636,1.6363,1.636,1.6361,148600000.0
2008-01-04 16:34:00,1.6361,1.6361,1.6354,1.63545,307500005.0
2008-01-04 16:35:00,1.63545,1.63565,1.63505,1.63545,456500004.0
2008-01-04 16:36:00,1.6354,1.6355,1.63525,1.63535,123899999.0
2008-01-04 16:37:00,1.63535,1.63545,1.63525,1.6353,106100000.0
2008-01-04 16:38:00,1.63535,1.6355,1.6348,1.6348,485600000.0
2008-01-04 16:39:00,1.6348,1.63515,1.6348,1.63495,399300000.0
2008-01-04 16:40:00,1.63495,1.6352,1.6349,1.635,254899999.0
2008-01-04 16:41:00,1.635,1.6353,1.63495,1.63515,127800000.0
2008-01-04 16:42:00,1.63515,1.63525,1.635,1.63515,203700000.0
2008-01-04 16:43:00,1.63515,1.63515,1.63485,1.63485,1140600000.0
2008-01-04 16:44:00,1.63485,1.6351,1.63485,1.6351,781899999.0
2008-01-04 16:45:00,1.6351,1.63535,1.635,1.6353,905599991.0
2008-01-04 16:46:00,1.6353,1.636,1.6351,1.63585,461000000.0
2008-01-04 16:47:00,1.6358,1.6359,1.63555,1.63555,425200000.0
2008-01-04 16:48:00,1.63555,1.63555,1.63515,1.6355,1361600006.0
2008-01-04 16:49:00,1.6354,1.63565,1.63535,1.63555,1285300004.0
2008-01-04 16:50:00,1.63555,1.63585,1.63555,1.6357,1265200014.0
2008-01-04 16:51:00,1.6357,1.6359,1.6355,1.63585,624300000.0
2008-01-04 16:52:00,1.63585,1.63585,1.63565,1.63575,649600000.0
2008-01-04 16:53:00,1.63575,1.63575,1.63565,1.6357,550700000.0
2008-01-04 16:54:00,1.6357,1.63575,1.6355,1.6355,73800000.0
2008-01-04 16:55:00,1.6355,1.63575,1.6355,1.63565,459500000.0
2008-01-04 16:56:00,1.63565,1.6357,1.63535,1.6356,1817700003.0
2008-01-04 16:57:00,1.63555,1.63565,1.63535,1.6355,418500002.0
2008-01-04 16:58:00,1.6355,1.63595,1.63545,1.6359,456200006.0
2008-01-04 16:59:00,1.6359,1.6361,1.63555,1.63575,1793300011.0
2008-01-04 17:00:00,1.63575,1.63645,1.63565,1.63625,1686749992.0
2008-01-04 17:01:00,1.63625,1.63765,1.63625,1.63705,1339899991.0
2008-01-04 17:02:00,1.63705,1.63705,1.6366,1.63685,756100003.0
2008-01-04 17:03:00,1.63685,1.6371,1.6364,1.6367,915799999.0
2008-01-04 17:04:00,1.6367,1.63675,1.6361,1.63625,757100005.0
2008-01-04 17:05:00,1.63605,1.6366,1.63605,1.63655,1115600000.0
2008-01-04 17:06:00,1.63655,1.63675,1.6364,1.63655,1502400001.0
2008-01-04 17:07:00,1.63655,1.6367,1.6362,1.6363,1349099996.0
2008-01-04 17:08:00,1.6363,1.6365,1.6361,1.6363,1249600000.0
2008-01-04 17:09:00,1.6356,1.6357,1.6355,1.6356,1065000000.0
2008-01-04 17:10:00,1.63655,1.63675,1.63645,1.63675,1065000000.0
2008-01-04 17:11:00,1.63675,1.6371,1.6365,1.63705,300100000.0
2008-01-04 17:12:00,1.637,1.63725,1.637,1.6372,1175599999.0
2008-01-04 17:13:00,1.6372,1.63725,1.6365,1.63655,481900000.0
2008-01-04 17:14:00,1.63655,1.63705,1.63635,1.63655,796599997.0
2008-01-04 17:15:00,1.6366,1.6367,1.63655,1.6367,369800000.0
2008-01-04 17:16:00,1.6367,1.63675,1.63615,1.6363,877699998.0
2008-01-04 17:17:00,1.6363,1.6364,1.6361,1.63625,86100000.0
2008-01-04 17:18:00,1.63625,1.63625,1.6354,1.6354,647500000.0
2008-01-04 17:19:00,1.6354,1.6357,1.63535,1.63565,1281500001.0
2008-01-04 17:20:00,1.63565,1.6359,1.63555,1.6356,389700001.0
2008-01-04 17:21:00,1.6355,1.63585,1.63545,1.63575,1092800005.0
2008-01-04 17:22:00,1.63575,1.6361,1.63575,1.63605,675299998.0
2008-01-04 17:23:00,1.63605,1.63615,1.63535,1.63545,324099999.0
2008-01-04 17:24:00,1.63545,1.63565,1.63535,1.6356,83500000.0
2008-01-04 17:25:00,1.6356,1.6357,1.63555,1.63565,277900000.0
2008-01-04 17:26:00,1.6357,1.63585,1.6356,1.63575,460699992.0
2008-01-04 17:27:00,1.6358,1.63585,1.63545,1.6355,1365499992.0
2008-01-04 17:28:00,1.63545,1.6356,1.63525,1.63555,924499981.0
2008-01-04 17:29:00,1.63555,1.63565,1.6353,1.63565,328300000.0
2008-01-04 17:30:00,1.63565,1.63575,1.63545,1.6355,72600000.0
2008-01-04 17:31:00,1.6355,1.63575,1.63525,1.63525,95500000.0
2008-01-04 17:32:00,1.63525,1.63545,1.6352,1.63545,85000000.0
2008-01-04 17:33:00,1.63565,1.636,1.63555,1.63585,387260005.0
2008-01-04 17:34:00,1.63585,1.63605,1.63575,1.6358,286299999.0
2008-01-04 17:35:00,1.6358,1.63605,1.6358,1.636,304100000.0
2008-01-04 17:36:00,1.636,1.63605,1.63585,1.636,888799990.0
2008-01-04 17:37:00,1.6359,1.636,1.63565,1.6359,167900000.0
2008-01-04 17:38:00,1.6359,1.63595,1.6357,1.6359,1222300004.0
2008-01-04 17:39:00,1.6359,1.636,1.6357,1.636,1341599999.0
2008-01-04 17:40:00,1.63585,1.636,1.63575,1.6359,186000000.0
2008-01-04 17:41:00,1.6359,1.6359,1.63555,1.6358,296700000.0
2008-01-04 17:42:00,1.6358,1.63605,1.63575,1.63595,95500000.0
2008-01-04 17:43:00,1.63595,1.63635,1.63595,1.63625,78800000.0
2008-01-04 17:44:00,1.63625,1.6363,1.636,1.63605,78900000.0
2008-01-04 17:45:00,1.63605,1.63615,1.63595,1.63615,300900000.0
2008-01-04 17:46:00,1.63605,1.6361,1.6357,1.6358,68400000.0
2008-01-04 17:47:00,1.6358,1.6359,1.63555,1.6356,275099998.0
2008-01-04 17:48:00,1.6356,1.63605,1.6356,1.63605,109900000.0
2008-01-04 17:49:00,1.63605,1.6361,1.636,1.63605,171900000.0
2008-01-04 17:50:00,1.63605,1.6361,1.63565,1.63565,308199999.0
2008-01-04 17:51:00,1.63565,1.63575,1.63545,1.63545,827500000.0
2008-01-04 17:52:00,1.6354,1.63565,1.63515,1.63545,494199999.0
2008-01-04 17:53:00,1.63545,1.6356,1.6353,1.6354,467600019.0
2008-01-04 17:54:00,1.6354,1.6355,1.63525,1.6353,1065805019.0
2008-01-04 17:55:00,1.6353,1.6356,1.6353,1.6356,82000000.0
2008-01-04 17:56:00,1.6356,1.6356,1.63525,1.63545,663799999.0
2008-01-04 17:57:00,1.63545,1.6356,1.63525,1.63555,432500000.0
2008-01-04 17:58:00,1.63555,1.63575,1.63535,1.63535,274199996.0
2008-01-04 17:59:00,1.63535,1.6356,1.63515,1.63545,385399994.0
2008-01-04 18:00:00,1.63545,1.63555,1.63525,1.6355,800199986.0
2008-01-04 18:01:00,1.63545,1.63575,1.63545,1.63575,149100000.0
2008-01-04 18:02:00,1.63575,1.63585,1.63565,1.6358,1219600019.0
2008-01-04 18:03:00,1.6358,1.6358,1.6353,1.6353,434099999.0
2008-01-04 18:04:00,1.6353,1.6356,1.6352,1.6356,975500016.0
2008-01-04 18:05:00,1.6356,1.6358,1.63555,1.6357,1835000009.0
2008-01-04 18:06:00,1.63565,1.6358,1.63565,1.63575,266900010.0
2008-01-04 18:07:00,1.63575,1.63575,1.6355,1.6355,86400000.0
2008-01-04 18:08:00,1.6355,1.63565,1.6353,1.63565,449500000.0
2008-01-04 18:09:00,1.63555,1.63575,1.63555,1.6357,1541400015.0
2008-01-04 18:10:00,1.6357,1.6357,1.6352,1.63555,1562300027.0
2008-01-04 18:11:00,1.63555,1.6356,1.63525,1.63545,1429905024.0
2008-01-04 18:12:00,1.63545,1.63605,1.63545,1.63605,701300000.0
2008-01-04 18:13:00,1.63605,1.63635,1.63605,1.63615,402899999.0
2008-01-04 18:14:00,1.63615,1.6368,1.6361,1.6363,862605014.0
2008-01-04 18:15:00,1.6363,1.6363,1.63595,1.63605,924299987.0
2008-01-04 18:16:00,1.6361,1.6361,1.63575,1.636,1139200007.0
2008-01-04 18:17:00,1.63595,1.636,1.6356,1.6358,1196599999.0
2008-01-04 18:18:00,1.6363,1.6364,1.6358,1.6358,1557000006.0
2008-01-04 18:19:00,1.6359,1.6362,1.6359,1.6362,1557000006.0
2008-01-04 18:20:00,1.6362,1.63635,1.6361,1.63625,1557000006.0
2008-01-04 18:21:00,1.6362,1.63625,1.63605,1.6361,1905400000.0
2008-01-04 18:22:00,1.6361,1.6361,1.6358,1.63605,346500004.0
2008-01-04 18:23:00,1.63605,1.6364,1.63595,1.6363,639599990.0
2008-01-04 18:24:00,1.63635,1.63665,1.63595,1.63645,407400000.0
2008-01-04 18:25:00,1.63645,1.63675,1.63635,1.63675,535300000.0
2008-01-04 18:26:00,1.63655,1.6367,1.6364,1.63645,694999997.0
2008-01-04 18:27:00,1.63645,1.6365,1.6364,1.6364,812000000.0
2008-01-04 18:28:00,1.6364,1.6366,1.6362,1.6363,206200001.0
2008-01-04 18:29:00,1.6363,1.63635,1.63605,1.6362,423400000.0
2008-01-04 18:30:00,1.6362,1.63635,1.6359,1.63605,298800000.0
2008-01-04 18:31:00,1.63605,1.63635,1.63605,1.6363,259100000.0
2008-01-04 18:32:00,1.6363,1.63635,1.6363,1.6363,217000000.0
2008-01-04 18:33:00,1.6363,1.63635,1.6363,1.63635,862600000.0
2008-01-04 18:34:00,1.63635,1.63635,1.6363,1.6363,1516500000.0
2008-01-04 18:35:00,1.6363,1.63635,1.63615,1.6363,418400000.0
2008-01-04 18:36:00,1.6363,1.6363,1.6359,1.6361,233700000.0
2008-01-04 18:37:00,1.6361,1.6361,1.63575,1.6359,856199998.0
2008-01-04 18:38:00,1.63585,1.63595,1.6358,1.6358,234600000.0
2008-01-04 18:39:00,1.6358,1.6361,1.6358,1.6358,89500000.0
2008-01-04 18:40:00,1.6358,1.63625,1.63575,1.636,742400006.0
2008-01-04 18:41:00,1.636,1.63605,1.6359,1.636,81500000.0
2008-01-04 18:42:00,1.636,1.6361,1.63575,1.6358,391404999.0
2008-01-04 18:43:00,1.6358,1.6358,1.63575,1.6358,1897500000.0
2008-01-04 18:44:00,1.6358,1.63595,1.63575,1.63595,1686800019.0
2008-01-04 18:45:00,1.63595,1.63605,1.63585,1.63585,987900029.0
2008-01-04 18:46:00,1.63585,1.63595,1.63575,1.63575,755999997.0
2008-01-04 18:47:00,1.63575,1.63585,1.6357,1.6358,98400000.0
2008-01-04 18:48:00,1.6358,1.63595,1.63575,1.63595,806200000.0
2008-01-04 18:49:00,1.63595,1.63595,1.63575,1.6359,966400000.0
2008-01-04 18:50:00,1.6359,1.63595,1.63585,1.63595,251400000.0
2008-01-04 18:51:00,1.6353,1.6355,1.6352,1.6355,1157700000.0
2008-01-04 18:52:00,1.6359,1.636,1.63585,1.63595,1157700000.0
2008-01-04 18:53:00,1.63595,1.63605,1.63595,1.63595,1704199996.0
2008-01-04 18:54:00,1.63595,1.63605,1.63585,1.6359,964200000.0
2008-01-04 18:55:00,1.6359,1.6359,1.63575,1.63585,1280500000.0
2008-01-04 18:56:00,1.63585,1.63595,1.63575,1.6358,678000003.0
2008-01-04 18:57:00,1.6358,1.6359,1.63575,1.6359,845600009.0
2008-01-04 18:58:00,1.6359,1.6362,1.63575,1.636,291400000.0
2008-01-04 18:59:00,1.636,1.6361,1.63585,1.6361,1469699962.0
2008-01-04 19:00:00,1.63605,1.63615,1.63595,1.636,466800000.0
2008-01-04 19:01:00,1.636,1.6365,1.63595,1.6365,234700000.0
2008-01-04 19:02:00,1.6365,1.6365,1.63605,1.63605,1077499974.0
2008-01-04 19:03:00,1.63615,1.6363,1.63605,1.63605,2098499970.0
2008-01-04 19:04:00,1.63605,1.63645,1.63605,1.63635,1351999999.0
2008-01-04 19:05:00,1.63635,1.63645,1.63625,1.63645,190200000.0
2008-01-04 19:06:00,1.63645,1.6368,1.6364,1.63665,836600002.0
2008-01-04 19:07:00,1.6368,1.63685,1.63625,1.63645,1256899999.0
2008-01-04 19:08:00,1.63645,1.63665,1.6363,1.63635,319599999.0
2008-01-04 19:09:00,1.63635,1.63695,1.63635,1.63665,556300000.0
2008-01-04 19:10:00,1.63665,1.6368,1.6363,1.6363,401000000.0
2008-01-04 19:11:00,1.6363,1.63635,1.6358,1.6358,197700000.0
2008-01-04 19:12:00,1.63585,1.6363,1.63565,1.6363,231100000.0
2008-01-04 19:13:00,1.6363,1.63635,1.63615,1.63615,314700000.0
2008-01-04 19:14:00,1.63615,1.6366,1.63615,1.6365,1682600005.0
2008-01-04 19:15:00,1.6365,1.63685,1.6365,1.63675,114400000.0
2008-01-04 19:16:00,1.63675,1.63675,1.63645,1.6365,306600000.0
2008-01-04 19:17:00,1.6365,1.63655,1.6362,1.6365,766300001.0
2008-01-04 19:18:00,1.6365,1.6365,1.6358,1.6359,300100000.0
2008-01-04 19:19:00,1.63585,1.6363,1.63585,1.6363,233200000.0
2008-01-04 19:20:00,1.63625,1.63635,1.6356,1.63565,215599999.0
2008-01-04 19:21:00,1.63565,1.63585,1.63555,1.63565,87500000.0
2008-01-04 19:22:00,1.63565,1.63575,1.6356,1.6356,119099999.0
2008-01-04 19:23:00,1.6356,1.63565,1.63545,1.63555,58200000.0
2008-01-04 19:24:00,1.63555,1.63565,1.63545,1.6355,840600000.0
2008-01-04 19:25:00,1.63555,1.6358,1.6355,1.63565,166100000.0
2008-01-04 19:26:00,1.63565,1.6357,1.63555,1.63555,76800000.0
2008-01-04 19:27:00,1.63555,1.63555,1.6352,1.6353,368399993.0
2008-01-04 19:28:00,1.6353,1.63535,1.63505,1.6351,1081000002.0
2008-01-04 19:29:00,1.6351,1.6353,1.63505,1.63525,729100004.0
2008-01-04 19:30:00,1.63525,1.6355,1.6352,1.6355,560700000.0
2008-01-04 19:31:00,1.6355,1.63555,1.63525,1.63545,813400000.0
2008-01-04 19:32:00,1.63545,1.63555,1.63535,1.63555,1652300000.0
2008-01-04 19:33:00,1.63555,1.6356,1.6354,1.63555,1162700000.0
2008-01-04 19:34:00,1.63555,1.6356,1.63545,1.63545,628400000.0
2008-01-04 19:35:00,1.63545,1.6357,1.63545,1.63555,905200000.0
2008-01-04 19:36:00,1.63555,1.6356,1.6355,1.6356,495700000.0
2008-01-04 19:37:00,1.63555,1.63575,1.63545,1.63575,1242199998.0
2008-01-04 19:38:00,1.63575,1.63575,1.63545,1.6356,376200000.0
2008-01-04 19:39:00,1.6356,1.6357,1.63545,1.6357,1059800018.0
2008-01-04 19:40:00,1.6357,1.6357,1.63515,1.63525,1715799985.0
2008-01-04 19:41:00,1.6355,1.6355,1.6354,1.6354,1719400000.0
2008-01-04 19:42:00,1.6353,1.6354,1.6353,1.6353,1719400000.0
2008-01-04 19:43:00,1.63545,1.63555,1.63525,1.63555,1719400000.0
2008-01-04 19:44:00,1.6354,1.6354,1.6352,1.6352,940700000.0
2008-01-04 19:45:00,1.6353,1.6353,1.6349,1.6349,940700000.0
2008-01-04 19:46:00,1.6353,1.63545,1.6353,1.63535,940700000.0
2008-01-04 19:47:00,1.6345,1.6345,1.6344,1.6344,1395700000.0
2008-01-04 19:49:00,1.63515,1.63515,1.6349,1.63515,1395700000.0
2008-01-04 19:50:00,1.6351,1.63555,1.6351,1.63545,79300000.0
2008-01-04 19:51:00,1.63545,1.63565,1.63545,1.63565,52000000.0
2008-01-04 19:52:00,1.63565,1.63565,1.63525,1.6356,103600001.0
2008-01-04 19:53:00,1.6356,1.63565,1.63535,1.63555,234200000.0
2008-01-04 19:54:00,1.6356,1.63585,1.63555,1.6357,62200000.0
2008-01-04 19:55:00,1.6357,1.6357,1.63555,1.6356,54800000.0
2008-01-04 19:56:00,1.6356,1.6356,1.63545,1.63555,67600000.0
2008-01-04 19:57:00,1.63555,1.63565,1.63525,1.63565,727900001.0
2008-01-04 19:58:00,1.63565,1.63575,1.6352,1.6352,65100000.0
2008-01-04 19:59:00,1.6352,1.6356,1.6352,1.63545,70900000.0
2008-01-04 20:00:00,1.6355,1.63555,1.6352,1.63535,53200000.0
2008-01-04 20:01:00,1.63535,1.6354,1.6353,1.63535,59600000.0
2008-01-04 20:02:00,1.63535,1.6357,1.63515,1.63565,147499999.0
2008-01-04 20:03:00,1.63565,1.6357,1.63555,1.6356,51800000.0
2008-01-04 20:04:00,1.63555,1.63565,1.6355,1.6356,66400000.0
2008-01-04 20:05:00,1.6356,1.63565,1.63535,1.63565,127600000.0
2008-01-04 20:06:00,1.63565,1.6358,1.6356,1.63575,76800000.0
2008-01-04 20:07:00,1.63575,1.6361,1.63575,1.6359,64800000.0
2008-01-04 20:08:00,1.63585,1.6359,1.63575,1.63575,1157600000.0
2008-01-04 20:09:00,1.6337,1.6339,1.6336,1.6337,118100000.0
2008-01-04 20:10:00,1.6357,1.6359,1.63555,1.63575,118100000.0
2008-01-04 20:11:00,1.63575,1.6358,1.63565,1.63565,1884200000.0
2008-01-04 20:12:00,1.63565,1.63565,1.6356,1.63565,778500000.0
2008-01-04 20:13:00,1.6356,1.63565,1.63555,1.63565,1275000000.0
2008-01-04 20:14:00,1.63565,1.6359,1.6355,1.6359,837800000.0
2008-01-04 20:15:00,1.6359,1.63595,1.63575,1.63575,62400000.0
2008-01-04 20:16:00,1.63575,1.63585,1.63545,1.63585,808499997.0
2008-01-04 20:17:00,1.63585,1.6361,1.63565,1.63605,227600000.0
2008-01-04 20:18:00,1.6361,1.63615,1.636,1.63605,55900000.0
2008-01-04 20:19:00,1.63605,1.63615,1.6359,1.6359,740300000.0
2008-01-04 20:20:00,1.6359,1.6359,1.6356,1.6356,102800000.0
2008-01-04 20:21:00,1.6356,1.636,1.6356,1.636,64000000.0
2008-01-04 20:22:00,1.636,1.63605,1.6359,1.63595,164400000.0
2008-01-04 20:23:00,1.63595,1.63595,1.6358,1.63585,902800000.0
2008-01-04 20:24:00,1.63585,1.63595,1.63585,1.63595,425800000.0
2008-01-04 20:25:00,1.63595,1.63595,1.6358,1.6359,265600000.0
2008-01-04 20:26:00,1.6359,1.6359,1.63555,1.6356,163300000.0
2008-01-04 20:27:00,1.6356,1.63565,1.6356,1.6356,84200000.0
2008-01-04 20:28:00,1.6356,1.63565,1.63555,1.63555,598200000.0
2008-01-04 20:29:00,1.63555,1.6358,1.63545,1.63565,889200001.0
2008-01-04 20:30:00,1.63565,1.63575,1.63545,1.63575,349400000.0
2008-01-04 20:31:00,1.63575,1.63575,1.63535,1.6354,1293500019.0
2008-01-04 20:32:00,1.633,1.633,1.633,1.633,486800000.0
2008-01-04 20:33:00,1.63545,1.63575,1.6354,1.63565,486800000.0
2008-01-04 20:34:00,1.63565,1.63565,1.63535,1.63545,263500000.0
2008-01-04 20:35:00,1.63545,1.6357,1.6353,1.63545,726500000.0
2008-01-04 20:36:00,1.6354,1.63565,1.63515,1.6356,908600014.0
2008-01-04 20:37:00,1.6356,1.63565,1.63535,1.63535,310800000.0
2008-01-04 20:38:00,1.63535,1.6356,1.6351,1.6353,388100000.0
2008-01-04 20:39:00,1.6353,1.63565,1.6353,1.6356,55400000.0
2008-01-04 20:40:00,1.63555,1.63565,1.63535,1.63565,118400000.0
2008-01-04 20:41:00,1.63565,1.63565,1.6355,1.63555,64200000.0
2008-01-04 20:42:00,1.63555,1.63555,1.6354,1.63545,148300000.0
2008-01-04 20:43:00,1.63545,1.63545,1.63515,1.6353,1094299999.0
2008-01-04 20:44:00,1.6353,1.63535,1.63525,1.63535,1273600000.0
2008-01-04 20:45:00,1.63535,1.63535,1.635,1.635,1048600000.0
2008-01-04 20:46:00,1.635,1.6351,1.63475,1.63475,866500000.0
2008-01-04 20:47:00,1.63475,1.63485,1.6344,1.63455,458300000.0
2008-01-04 20:48:00,1.63455,1.6346,1.63445,1.6345,715600000.0
2008-01-04 20:49:00,1.6345,1.63455,1.6344,1.63455,276700000.0
2008-01-04 20:50:00,1.63455,1.63525,1.63455,1.63505,117600000.0
2008-01-04 20:51:00,1.63505,1.63535,1.63485,1.63505,234200000.0
2008-01-04 20:52:00,1.63505,1.63515,1.63495,1.6351,478400000.0
2008-01-04 20:53:00,1.6351,1.63525,1.6351,1.63525,243800000.0
2008-01-04 20:54:00,1.6352,1.6353,1.63515,1.63525,269200000.0
2008-01-04 20:55:00,1.63525,1.63525,1.63505,1.63525,1666300000.0
2008-01-04 20:56:00,1.63525,1.6353,1.63515,1.6353,1043700000.0
2008-01-04 20:57:00,1.6353,1.6353,1.6347,1.6349,685199998.0
2008-01-04 20:58:00,1.6349,1.6349,1.63435,1.63435,440700000.0
2008-01-04 20:59:00,1.63435,1.63435,1.6341,1.6342,1281599999.0
2008-01-04 21:00:00,1.6342,1.63435,1.63335,1.634,1003200000.0
2008-01-04 21:01:00,1.634,1.6344,1.63385,1.6341,1016599999.0
2008-01-04 21:02:00,1.6341,1.63415,1.63365,1.63385,180900000.0
2008-01-04 21:03:00,1.63385,1.63395,1.6335,1.63365,1801800000.0
2008-01-04 21:04:00,1.63365,1.63395,1.63355,1.63355,236100000.0
2008-01-04 21:05:00,1.63355,1.63355,1.63335,1.63355,209100000.0
2008-01-04 21:06:00,1.63355,1.6336,1.63345,1.6336,515600000.0
2008-01-04 21:07:00,1.6336,1.63385,1.63355,1.63375,405700000.0
2008-01-04 21:08:00,1.63375,1.6339,1.63375,1.6339,52800000.0
2008-01-04 21:09:00,1.6339,1.634,1.63365,1.63385,200800000.0
2008-01-04 21:10:00,1.63385,1.63385,1.63375,1.63375,64100000.0
2008-01-04 21:11:00,1.63375,1.63375,1.63335,1.63355,148700000.0
2008-01-04 21:12:00,1.63355,1.6336,1.63345,1.6336,725700001.0
2008-01-04 21:13:00,1.63355,1.63355,1.63325,1.6333,271800000.0
2008-01-04 21:14:00,1.6333,1.6333,1.63325,1.6333,192500000.0
2008-01-04 21:15:00,1.6333,1.6333,1.63315,1.63325,87700000.0
2008-01-04 21:16:00,1.63325,1.63335,1.63315,1.63325,833400000.0
2008-01-04 21:17:00,1.63325,1.63335,1.63315,1.6332,1559800006.0
2008-01-04 21:18:00,1.6332,1.63335,1.6331,1.63335,1401700000.0
2008-01-04 21:19:00,1.63335,1.63345,1.63335,1.63335,583700000.0
2008-01-04 21:20:00,1.63335,1.63345,1.63335,1.63335,1275500000.0
2008-01-04 21:21:00,1.63335,1.63335,1.63315,1.6333,1097700000.0
2008-01-04 21:22:00,1.63325,1.63325,1.633,1.63315,1268300000.0
2008-01-04 21:23:00,1.63315,1.6333,1.63305,1.63315,967600001.0
2008-01-04 21:24:00,1.63315,1.6333,1.633,1.63315,1657000032.0
2008-01-04 21:25:00,1.63315,1.6334,1.63315,1.63335,973200000.0
2008-01-04 21:26:00,1.6335,1.6336,1.6334,1.6336,1551599994.0
2008-01-04 21:27:00,1.6335,1.6336,1.6333,1.6334,1551599994.0
2008-01-04 21:28:00,1.63315,1.63315,1.6329,1.633,1551599994.0
2008-01-04 21:29:00,1.633,1.63315,1.63295,1.63305,1026400000.0
2008-01-04 21:30:00,1.63305,1.63315,1.63285,1.63305,157300000.0
2008-01-04 21:31:00,1.63305,1.6331,1.633,1.63305,52400000.0
2008-01-04 21:32:00,1.63305,1.63315,1.63295,1.6331,685000000.0
2008-01-04 21:33:00,1.6331,1.6331,1.6328,1.63285,261000001.0
2008-01-04 21:34:00,1.63285,1.633,1.6328,1.6329,91100000.0
2008-01-04 21:35:00,1.63295,1.63325,1.6329,1.63315,345200000.0
2008-01-04 21:36:00,1.6332,1.63325,1.63305,1.63315,965192358.0
2008-01-04 21:37:00,1.63315,1.63345,1.6331,1.63325,490200001.0
2008-01-04 21:38:00,1.63315,1.6336,1.63315,1.63335,976799999.0
2008-01-04 21:39:00,1.63335,1.6338,1.63335,1.6338,539600000.0
2008-01-04 21:40:00,1.6338,1.6338,1.63355,1.63365,269100000.0
2008-01-04 21:41:00,1.63365,1.63375,1.6335,1.63355,197500000.0
2008-01-04 21:42:00,1.63355,1.63355,1.63345,1.63355,397999999.0
2008-01-04 21:43:00,1.63355,1.63355,1.6334,1.6335,763400000.0
2008-01-04 21:44:00,1.63335,1.63335,1.63315,1.63325,807405000.0
2008-01-04 21:45:00,1.63315,1.6335,1.63315,1.63325,1309999998.0
2008-01-04 21:46:00,1.63325,1.63335,1.63325,1.63335,1967100000.0
2008-01-04 21:47:00,1.63335,1.63335,1.63315,1.63335,1127600000.0
2008-01-04 21:48:00,1.6331,1.6332,1.6329,1.633,1758700000.0
2008-01-04 21:49:00,1.6331,1.6332,1.6331,1.6332,1758700000.0
2008-01-04 21:50:00,1.6334,1.6334,1.6333,1.63335,1758700000.0
2008-01-04 21:51:00,1.633,1.633,1.6329,1.633,747200000.0
2008-01-04 21:52:00,1.63335,1.6336,1.63335,1.6335,747200000.0
2008-01-04 21:53:00,1.6335,1.6336,1.63305,1.63325,971400001.0
2008-01-04 21:54:00,1.63325,1.6333,1.63305,1.6332,699600000.0
2008-01-04 21:55:00,1.6332,1.63325,1.63295,1.63295,1487900000.0
2008-01-04 21:56:00,1.63295,1.6331,1.63285,1.63285,877800000.0
2008-01-04 21:57:00,1.63285,1.63325,1.63285,1.63325,604200000.0
2008-01-04 21:58:00,1.63325,1.63325,1.633,1.63305,686100000.0
2008-01-04 21:59:00,1.63305,1.6332,1.63295,1.633,1077699995.0
2008-01-04 22:00:00,1.63305,1.6331,1.6327,1.63295,181400000.0
2008-01-04 22:01:00,1.63295,1.6331,1.63295,1.6331,674800000.0
2008-01-04 22:02:00,1.6331,1.63315,1.6329,1.63305,309600000.0
2008-01-04 22:03:00,1.63305,1.63325,1.63295,1.6332,91800000.0
2008-01-04 22:04:00,1.6332,1.6337,1.63305,1.63365,75300000.0
2008-01-04 22:05:00,1.63365,1.6337,1.6336,1.6336,54000000.0
2008-01-04 22:06:00,1.6336,1.63365,1.63335,1.6336,513500000.0
2008-01-04 22:07:00,1.6336,1.6336,1.63345,1.63355,402400000.0
2008-01-04 22:08:00,1.63355,1.63365,1.63345,1.63345,185100000.0
2008-01-04 22:09:00,1.63335,1.63355,1.63335,1.63345,1391800001.0
2008-01-04 22:10:00,1.63345,1.63345,1.6332,1.63345,1820400000.0
2008-01-04 22:11:00,1.63325,1.63345,1.63325,1.63345,1654799996.0
2008-01-04 22:12:00,1.63345,1.6338,1.63345,1.6337,660800000.0
2008-01-04 22:13:00,1.6337,1.6337,1.63345,1.63365,163200000.0
2008-01-04 22:14:00,1.63365,1.63365,1.63345,1.6336,1837400000.0
2008-01-04 22:15:00,1.6336,1.6336,1.6333,1.6333,1858699974.0
2008-01-04 22:16:00,1.63335,1.63355,1.6333,1.63355,1753000000.0
2008-01-04 22:17:00,1.63355,1.63355,1.6333,1.6333,818500000.0
2008-01-04 22:18:00,1.6332,1.6333,1.6332,1.6332,1295100011.0
2008-01-04 22:19:00,1.63355,1.63355,1.63325,1.63355,1295100011.0
2008-01-04 22:20:00,1.63355,1.6337,1.63355,1.63355,302000000.0
2008-01-04 22:21:00,1.63355,1.63355,1.63335,1.6335,1753200000.0
2008-01-04 22:22:00,1.6336,1.6336,1.6334,1.6334,1575500001.0
2008-01-04 22:23:00,1.63325,1.63355,1.63325,1.63345,1575500001.0
2008-01-04 22:24:00,1.63345,1.63345,1.63325,1.63345,290900000.0
2008-01-04 22:25:00,1.63345,1.63355,1.63335,1.63355,301700000.0
2008-01-04 22:26:00,1.6337,1.6342,1.6337,1.6339,244300000.0
2008-01-04 22:27:00,1.6341,1.6344,1.634,1.6343,244300000.0
2008-01-04 22:28:00,1.6334,1.63355,1.6333,1.6333,244300000.0
2008-01-04 22:29:00,1.6333,1.6333,1.63315,1.63325,1861199922.0
2008-01-04 22:30:00,1.63325,1.63335,1.63305,1.6333,90900000.0
2008-01-04 22:31:00,1.6333,1.6333,1.63325,1.63325,62200000.0
2008-01-04 22:32:00,1.63325,1.63325,1.6331,1.63315,449800000.0
2008-01-04 22:33:00,1.63315,1.63325,1.63315,1.6332,76600000.0
2008-01-04 22:34:00,1.6341,1.6341,1.6341,1.6341,283800000.0
2008-01-04 22:35:00,1.63315,1.63355,1.63315,1.6332,283800000.0
2008-01-04 22:36:00,1.6332,1.63345,1.6332,1.63335,302400000.0
2008-01-04 22:37:00,1.63335,1.63345,1.6333,1.6334,61600000.0
2008-01-04 22:38:00,1.63345,1.63355,1.63335,1.6334,55600000.0
2008-01-04 22:39:00,1.6334,1.6336,1.6333,1.6333,165400000.0
2008-01-04 22:40:00,1.6333,1.63335,1.63315,1.63315,1940199983.0
2008-01-04 22:41:00,1.63315,1.6334,1.63315,1.6332,582100000.0
2008-01-04 22:42:00,1.6332,1.63345,1.6332,1.63335,123100000.0
2008-01-04 22:43:00,1.6334,1.6334,1.63325,1.63325,298900000.0
2008-01-04 22:44:00,1.6334,1.6334,1.63305,1.6333,331200000.0
2008-01-04 22:45:00,1.6333,1.6333,1.63295,1.63305,395500000.0
2008-01-04 22:46:00,1.63305,1.63305,1.6329,1.6329,946499999.0
2008-01-04 22:47:00,1.63295,1.63295,1.6329,1.63295,2122000022.0
2008-01-04 22:48:00,1.6329,1.63315,1.6329,1.633,909000006.0
2008-01-04 22:50:00,1.63325,1.63325,1.63305,1.63305,940500000.0
2008-01-04 22:51:00,1.6345,1.6345,1.6345,1.6345,87400000.0
2008-01-04 22:52:00,1.633,1.63305,1.63295,1.633,87400000.0
2008-01-04 22:53:00,1.633,1.63305,1.6329,1.63295,1267900000.0
2008-01-04 22:54:00,1.63295,1.6332,1.6329,1.6329,763600000.0
2008-01-04 22:55:00,1.6329,1.63315,1.6329,1.63305,354100000.0
2008-01-04 22:56:00,1.63305,1.63335,1.63295,1.6332,222100000.0
2008-01-04 22:57:00,1.6332,1.6332,1.63295,1.633,410500000.0
2008-01-04 22:58:00,1.63305,1.63335,1.63295,1.63295,1436099997.0
2008-01-04 22:59:00,1.63295,1.63295,1.6326,1.63265,262200001.0
2008-01-04 23:00:00,1.63265,1.6328,1.63235,1.63265,1253200000.0
2008-01-04 23:01:00,1.63223,1.63233,1.63212,1.63233,508100000.0
2008-01-04 23:02:00,1.63228,1.63228,1.63174,1.63174,236100000.0
2008-01-04 23:03:00,1.63218,1.63222,1.63198,1.63212,430100000.0
2008-01-04 23:04:00,1.63213,1.63224,1.63208,1.63208,548800000.0
2008-01-04 23:05:00,1.63208,1.63223,1.63201,1.63211,519100000.0
2008-01-04 23:06:00,1.63207,1.63233,1.632,1.63212,567900000.0
2008-01-04 23:07:00,1.6321,1.63219,1.63198,1.632,116400000.0
2008-01-04 23:08:00,1.63209,1.63229,1.63191,1.63194,244400000.0
2008-01-04 23:09:00,1.63175,1.63217,1.63166,1.63208,225000000.0
2008-01-04 23:10:00,1.63218,1.63231,1.63218,1.63231,276900000.0
2008-01-04 23:11:00,1.6323,1.63247,1.63223,1.63244,478900000.0
2008-01-04 23:12:00,1.63239,1.63257,1.63203,1.63205,101300000.0
2008-01-04 23:13:00,1.63243,1.63251,1.63201,1.63203,316400000.0
2008-01-04 23:14:00,1.63228,1.63295,1.63228,1.63284,352899999.0
2008-01-04 23:15:00,1.63281,1.63298,1.63269,1.63269,176100000.0
2008-01-04 23:16:00,1.63245,1.63304,1.63245,1.63304,140600000.0
2008-01-04 23:17:00,1.63307,1.63308,1.63228,1.63228,324000000.0
2008-01-04 23:18:00,1.63234,1.63258,1.63234,1.63254,127500000.0
2008-01-04 23:19:00,1.63253,1.63263,1.63253,1.63263,24800000.0
2008-01-04 23:20:00,1.63302,1.63325,1.63264,1.63315,63000000.0
2008-01-04 23:21:00,1.63321,1.63355,1.63303,1.63331,105800000.0
2008-01-04 23:22:00,1.6328,1.633,1.6328,1.633,87600000.0
2008-01-04 23:23:00,1.63293,1.63334,1.6329,1.63334,64000000.0
2008-01-04 23:24:00,1.63292,1.63292,1.63287,1.63291,75700000.0
2008-01-04 23:25:00,1.63299,1.63307,1.63299,1.63307,20000000.0
2008-01-04 23:26:00,1.63361,1.63372,1.63325,1.63368,74900000.0
2008-01-04 23:27:00,1.63359,1.63384,1.63352,1.63384,61100000.0
2008-01-04 23:28:00,1.6339,1.63414,1.63364,1.63373,99500000.0
2008-01-04 23:29:00,1.63404,1.63443,1.63386,1.63407,109500000.0
2008-01-04 23:30:00,1.63387,1.63393,1.63381,1.63384,107700000.0
2008-01-04 23:31:00,1.63387,1.63387,1.63359,1.63362,222500000.0
2008-01-04 23:32:00,1.63387,1.63387,1.63378,1.63378,17700000.0
2008-01-04 23:33:00,1.63376,1.63392,1.63376,1.63389,179300000.0
2008-01-04 23:34:00,1.63387,1.63406,1.63362,1.63399,343700000.0
2008-01-04 23:35:00,1.63394,1.63406,1.63361,1.63366,50600000.0
2008-01-04 23:36:00,1.63362,1.63362,1.63357,1.63357,56800000.0
2008-01-04 23:37:00,1.63388,1.63401,1.63364,1.63387,158000000.0
2008-01-04 23:38:00,1.63382,1.63392,1.63354,1.63383,505000000.0
2008-01-04 23:39:00,1.63375,1.6338,1.63362,1.6338,321700000.0
2008-01-04 23:40:00,1.63373,1.63375,1.63358,1.6337,316500000.0
2008-01-04 23:41:00,1.63373,1.63388,1.63362,1.63388,64000000.0
2008-01-04 23:42:00,1.63388,1.63407,1.63363,1.63388,195000000.0
2008-01-04 23:43:00,1.63392,1.63413,1.63387,1.63394,603400000.0
2008-01-04 23:44:00,1.63409,1.63454,1.63405,1.63408,488599999.0
2008-01-04 23:45:00,1.63403,1.63411,1.63366,1.63411,52700000.0
2008-01-04 23:46:00,1.63403,1.63407,1.63385,1.63398,172500000.0
2008-01-04 23:47:00,1.63393,1.63393,1.63363,1.63384,550200000.0
2008-01-04 23:48:00,1.63382,1.63398,1.63373,1.63385,579800000.0
2008-01-04 23:49:00,1.63385,1.63393,1.6338,1.63385,164900000.0
2008-01-04 23:50:00,1.6339,1.63393,1.63355,1.63393,313800000.0
2008-01-04 23:51:00,1.63395,1.63402,1.63362,1.63364,134500000.0
2008-01-04 23:52:00,1.6336,1.63362,1.6336,1.6336,55300000.0
2008-01-04 23:53:00,1.6339,1.6339,1.63349,1.63389,117800000.0
2008-01-04 23:54:00,1.63343,1.63362,1.63343,1.63362,20000000.0
2008-01-04 23:55:00,1.6336,1.63376,1.63358,1.63363,75100000.0
2008-01-04 23:56:00,1.63374,1.63393,1.63351,1.63363,199300000.0
2008-01-04 23:57:00,1.63365,1.63365,1.63365,1.63365,24100000.0
2008-01-04 23:58:00,1.63371,1.63373,1.63366,1.63366,28400000.0
2008-01-04 23:59:00,1.63381,1.63396,1.63342,1.63342,69000000.0
2008-01-07 00:00:00,1.63303,1.63312,1.63266,1.63266,110900000.0
2008-01-07 00:01:00,1.6332,1.63335,1.6332,1.63335,38500000.0
2008-01-07 00:02:00,1.6333,1.6333,1.6333,1.6333,1344000000.0
2008-01-07 00:03:00,1.6333,1.6334,1.6332,1.6332,774000000.0
2008-01-07 00:05:00,1.6333,1.6333,1.6333,1.6333,540000000.0
2008-01-07 00:06:00,1.6326,1.6332,1.6326,1.6326,262100000.0
2008-01-07 00:07:00,1.6334,1.6335,1.6334,1.6334,400800000.0
2008-01-07 00:08:00,1.6332,1.6332,1.6332,1.6332,400800000.0
2008-01-07 00:09:00,1.6332,1.6332,1.6332,1.6332,1322400000.0
2008-01-07 00:10:00,1.6332,1.6333,1.6332,1.6333,703200000.0
2008-01-07 00:11:00,1.6333,1.6333,1.6332,1.6333,442400000.0
2008-01-07 00:12:00,1.6334,1.6334,1.6334,1.6334,1604700000.0
2008-01-07 00:13:00,1.6333,1.6333,1.6331,1.6332,1604700000.0
2008-01-07 00:14:00,1.6332,1.6333,1.6332,1.6333,537700000.0
2008-01-07 00:15:00,1.6333,1.6336,1.6333,1.6336,157600000.0
2008-01-07 00:16:00,1.6336,1.6336,1.6333,1.6336,136700000.0
2008-01-07 00:17:00,1.6333,1.6333,1.6333,1.6333,426600000.0
2008-01-07 00:18:00,1.6333,1.6333,1.6332,1.6332,1181100000.0
2008-01-07 00:19:00,1.6332,1.6333,1.63305,1.6332,2114900000.0
2008-01-07 00:21:00,1.6332,1.6332,1.6331,1.6332,1840300000.0
2008-01-07 00:22:00,1.6332,1.6332,1.6332,1.6332,198000000.0
2008-01-07 00:23:00,1.633,1.63311,1.63291,1.63311,420000000.0
2008-01-07 00:24:00,1.6331,1.6333,1.6331,1.6332,1381100000.0
2008-01-07 00:25:00,1.6332,1.6333,1.6332,1.6332,2072200000.0
2008-01-07 00:26:00,1.6332,1.6332,1.6332,1.6332,1708500000.0
2008-01-07 00:27:00,1.6332,1.6333,1.6331,1.6333,961100000.0
2008-01-07 00:28:00,1.6333,1.6333,1.6333,1.6333,3500000.0
2008-01-07 00:29:00,1.6333,1.6333,1.6333,1.6333,248800000.0
2008-01-07 00:30:00,1.6333,1.6334,1.6332,1.6333,309200000.0
2008-01-07 00:31:00,1.6332,1.6333,1.6332,1.6333,245800000.0
2008-01-07 00:32:00,1.6333,1.63335,1.6333,1.63335,13600000.0
2008-01-07 00:33:00,1.63325,1.63325,1.63325,1.63325,6600000.0
2008-01-07 00:34:00,1.63325,1.6333,1.6332,1.6333,37600000.0
2008-01-07 00:35:00,1.6333,1.63335,1.63325,1.63325,47400000.0
2008-01-07 00:36:00,1.63262,1.63291,1.63262,1.63291,492000000.0
2008-01-07 00:38:00,1.6331,1.6331,1.6329,1.6331,41500000.0
2008-01-07 00:39:00,1.63282,1.63309,1.63282,1.63283,480000000.0
2008-01-07 00:40:00,1.63325,1.63335,1.6332,1.63335,116300000.0
2008-01-07 00:41:00,1.63335,1.63335,1.63325,1.63325,19000000.0
2008-01-07 00:42:00,1.6329,1.63335,1.6329,1.63335,82400000.0
2008-01-07 00:43:00,1.63335,1.63335,1.6332,1.6333,323800000.0
2008-01-07 00:44:00,1.6333,1.6333,1.63175,1.63325,396900000.0
2008-01-07 00:45:00,1.63175,1.63175,1.63175,1.63175,81700000.0
2008-01-07 00:46:00,1.63175,1.63325,1.63155,1.63325,228200000.0
2008-01-07 00:47:00,1.63325,1.6334,1.63155,1.6333,123300000.0
2008-01-07 00:48:00,1.63155,1.6333,1.63155,1.63325,286100000.0
2008-01-07 00:49:00,1.6333,1.6333,1.633,1.63325,441900000.0
2008-01-07 00:50:00,1.63325,1.63325,1.63155,1.63325,136500000.0
2008-01-07 00:51:00,1.63325,1.63325,1.63165,1.63165,73100000.0
2008-01-07 00:52:00,1.63185,1.6333,1.63165,1.63295,186800000.0
2008-01-07 00:53:00,1.63325,1.6335,1.633,1.63305,108600000.0
2008-01-07 00:54:00,1.63325,1.63325,1.63185,1.63185,28800000.0
2008-01-07 00:55:00,1.63185,1.6335,1.63165,1.63345,41700000.0
2008-01-07 00:56:00,1.63345,1.63345,1.63165,1.63315,225200000.0
2008-01-07 00:57:00,1.63315,1.63325,1.63315,1.63315,147800000.0
2008-01-07 00:58:00,1.63345,1.6335,1.63325,1.63345,29800000.0
2008-01-07 00:59:00,1.63345,1.63345,1.63315,1.63315,25000000.0
2008-01-07 01:00:00,1.63315,1.6334,1.63295,1.6334,218100000.0
2008-01-07 01:01:00,1.6335,1.63365,1.63335,1.63355,107900000.0
2008-01-07 01:02:00,1.63355,1.63365,1.6332,1.6332,125500000.0
2008-01-07 01:03:00,1.6332,1.6333,1.63295,1.6332,147200000.0
2008-01-07 01:04:00,1.6332,1.63335,1.63295,1.6333,87900000.0
2008-01-07 01:05:00,1.63325,1.6333,1.63295,1.63325,207499997.0
2008-01-07 01:06:00,1.63325,1.6333,1.63315,1.63325,470700000.0
2008-01-07 01:07:00,1.63325,1.6334,1.6332,1.6333,222900000.0
2008-01-07 01:08:00,1.6333,1.63335,1.63315,1.63315,117500000.0
2008-01-07 01:09:00,1.63315,1.63315,1.63295,1.63295,248900000.0
2008-01-07 01:10:00,1.63295,1.6334,1.63295,1.6334,92700000.0
2008-01-07 01:11:00,1.6334,1.6334,1.6331,1.63315,215700000.0
2008-01-07 01:12:00,1.6331,1.6333,1.63295,1.6333,99900000.0
2008-01-07 01:13:00,1.6333,1.6333,1.63315,1.63315,109200000.0
2008-01-07 01:14:00,1.63315,1.63335,1.6328,1.63335,150100000.0
2008-01-07 01:15:00,1.63335,1.63335,1.63315,1.63335,77500000.0
2008-01-07 01:16:00,1.63335,1.63335,1.63315,1.6333,73400000.0
2008-01-07 01:17:00,1.6333,1.6333,1.63285,1.6332,38500000.0
2008-01-07 01:18:00,1.6332,1.6333,1.63285,1.6333,136000000.0
2008-01-07 01:19:00,1.6333,1.6333,1.6328,1.6333,74000000.0
2008-01-07 01:20:00,1.6333,1.6333,1.63315,1.63315,79000000.0
2008-01-07 01:21:00,1.63315,1.6333,1.63315,1.6333,142300000.0
2008-01-07 01:22:00,1.6333,1.63345,1.6332,1.6333,68800000.0
2008-01-07 01:23:00,1.6333,1.6334,1.6332,1.6333,326700000.0
2008-01-07 01:24:00,1.6333,1.6334,1.63315,1.6332,650999993.0
2008-01-07 01:25:00,1.6332,1.63335,1.63315,1.63315,131000000.0
2008-01-07 01:26:00,1.6332,1.6332,1.63315,1.63315,166100000.0
2008-01-07 01:27:00,1.633,1.63375,1.633,1.6333,188600000.0
2008-01-07 01:28:00,1.6333,1.63375,1.6333,1.6333,885200000.0
2008-01-07 01:29:00,1.6333,1.6333,1.6332,1.6332,1019999994.0
2008-01-07 01:30:00,1.6332,1.6336,1.6332,1.6336,261400000.0
2008-01-07 01:31:00,1.6336,1.63365,1.6334,1.63365,16200000.0
2008-01-07 01:32:00,1.63365,1.63365,1.63335,1.63365,41000000.0
2008-01-07 01:33:00,1.63365,1.6337,1.6331,1.6337,82200000.0
2008-01-07 01:34:00,1.6337,1.6337,1.63335,1.6335,129600000.0
2008-01-07 01:35:00,1.6335,1.6336,1.63305,1.63305,116600000.0
2008-01-07 01:36:00,1.63305,1.6336,1.63305,1.6336,14600000.0
2008-01-07 01:37:00,1.6336,1.6336,1.6329,1.6335,394800000.0
2008-01-07 01:38:00,1.6335,1.6336,1.63335,1.6336,320200000.0
2008-01-07 01:39:00,1.6337,1.63375,1.6337,1.6337,9600000.0
2008-01-07 01:40:00,1.6337,1.6337,1.6332,1.6332,20200000.0
2008-01-07 01:41:00,1.6332,1.6337,1.6329,1.6331,216200000.0
2008-01-07 01:42:00,1.6331,1.6332,1.6331,1.6332,462700000.0
2008-01-07 01:43:00,1.6332,1.6332,1.6332,1.6332,396800000.0
2008-01-07 01:44:00,1.6332,1.6332,1.63315,1.63315,585400000.0
2008-01-07 01:45:00,1.6326,1.6328,1.6326,1.6328,18000000.0
2008-01-07 01:46:00,1.6328,1.6333,1.6328,1.63325,152700000.0
2008-01-07 01:47:00,1.63325,1.6333,1.6328,1.6333,30800000.0
2008-01-07 01:48:00,1.6333,1.6334,1.63315,1.63315,587700000.0
2008-01-07 01:49:00,1.63315,1.6334,1.63315,1.6333,52100000.0
2008-01-07 01:50:00,1.6333,1.6333,1.63305,1.6332,330600000.0
2008-01-07 01:51:00,1.63315,1.6332,1.6329,1.6329,29700000.0
2008-01-07 01:52:00,1.6329,1.6332,1.6327,1.63315,27600000.0
2008-01-07 01:53:00,1.6332,1.6333,1.6331,1.63325,43400000.0
2008-01-07 01:54:00,1.6333,1.6333,1.63305,1.6332,42400000.0
2008-01-07 01:55:00,1.6332,1.6333,1.6327,1.6332,21400000.0
2008-01-07 01:56:00,1.6332,1.6332,1.63265,1.633,115699998.0
2008-01-07 01:57:00,1.633,1.6331,1.63275,1.633,15000000.0
2008-01-07 01:58:00,1.633,1.633,1.6328,1.633,21400000.0
2008-01-07 01:59:00,1.633,1.633,1.632,1.63295,504700014.0
2008-01-07 02:00:00,1.63295,1.6333,1.63295,1.6332,1123500004.0
2008-01-07 02:01:00,1.6332,1.6335,1.63305,1.63305,476700000.0
2008-01-07 02:02:00,1.63305,1.6332,1.6329,1.633,317900000.0
2008-01-07 02:03:00,1.6327,1.633,1.6327,1.633,31900000.0
2008-01-07 02:04:00,1.63295,1.633,1.63295,1.633,11800000.0
2008-01-07 02:05:00,1.633,1.633,1.6325,1.6327,58600000.0
2008-01-07 02:06:00,1.6327,1.6327,1.6325,1.6327,28800000.0
2008-01-07 02:07:00,1.6327,1.63315,1.6325,1.633,199300000.0
2008-01-07 02:08:00,1.633,1.63315,1.63295,1.633,550999998.0
2008-01-07 02:09:00,1.63285,1.633,1.6325,1.6329,313299998.0
2008-01-07 02:10:00,1.633,1.633,1.6327,1.633,551499998.0
2008-01-07 02:11:00,1.63315,1.63335,1.63315,1.6332,444900000.0
2008-01-07 02:12:00,1.63295,1.6333,1.63285,1.6332,416900000.0
2008-01-07 02:13:00,1.6332,1.6335,1.6332,1.6333,409299996.0
2008-01-07 02:14:00,1.6332,1.6333,1.63285,1.6333,118200000.0
2008-01-07 02:15:00,1.6333,1.63348,1.63295,1.63295,12200000.0
2008-01-07 02:16:00,1.63295,1.6334,1.63275,1.6333,374200000.0
2008-01-07 02:17:00,1.6332,1.63347,1.6328,1.63347,30600000.0
2008-01-07 02:18:00,1.63338,1.63342,1.6328,1.6328,29600000.0
2008-01-07 02:19:00,1.6328,1.63315,1.6328,1.63315,60600000.0
2008-01-07 02:20:00,1.63305,1.6333,1.63305,1.6333,157500000.0
2008-01-07 02:21:00,1.6333,1.6333,1.63285,1.6333,317500000.0
2008-01-07 02:22:00,1.63315,1.6333,1.63315,1.6332,181900000.0
2008-01-07 02:23:00,1.6333,1.6333,1.6329,1.6329,34200000.0
2008-01-07 02:24:00,1.63285,1.633,1.63285,1.63295,28800000.0
2008-01-07 02:25:00,1.63295,1.633,1.6329,1.6329,34900000.0
2008-01-07 02:26:00,1.63302,1.63302,1.6329,1.63295,31200000.0
2008-01-07 02:27:00,1.63295,1.633,1.6329,1.633,18400000.0
2008-01-07 02:28:00,1.633,1.633,1.6328,1.63295,47200000.0
2008-01-07 02:29:00,1.63295,1.63295,1.63295,1.63295,8800000.0
2008-01-07 02:30:00,1.63295,1.63315,1.63285,1.633,127200000.0
2008-01-07 02:31:00,1.633,1.633,1.633,1.633,8000000.0
2008-01-07 02:32:00,1.63305,1.63305,1.63272,1.63305,52000000.0
2008-01-07 02:33:00,1.63295,1.6334,1.6329,1.6333,58900000.0
2008-01-07 02:34:00,1.6333,1.6333,1.63275,1.63302,30600000.0
2008-01-07 02:35:00,1.6329,1.6333,1.6327,1.63285,21000000.0
2008-01-07 02:36:00,1.63285,1.6333,1.63267,1.63297,99800000.0
2008-01-07 02:37:00,1.6329,1.63295,1.63275,1.6329,72000000.0
2008-01-07 02:38:00,1.6329,1.6329,1.6329,1.6329,128000000.0
2008-01-07 02:39:00,1.6329,1.63295,1.63275,1.63295,140800000.0
2008-01-07 02:40:00,1.63295,1.63335,1.63295,1.63335,70400000.0
2008-01-07 02:41:00,1.6332,1.6334,1.63315,1.63335,273600000.0
2008-01-07 02:42:00,1.63335,1.63335,1.63305,1.6331,17000000.0
2008-01-07 02:43:00,1.633,1.6333,1.633,1.6333,105600001.0
2008-01-07 02:44:00,1.6332,1.6333,1.6332,1.6333,269500002.0
2008-01-07 02:45:00,1.6333,1.63355,1.6331,1.63355,15200000.0
2008-01-07 02:46:00,1.63355,1.63355,1.6331,1.6334,90900000.0
2008-01-07 02:47:00,1.6334,1.63365,1.6334,1.6336,238300000.0
2008-01-07 02:48:00,1.63355,1.63365,1.63355,1.63355,9500000.0
2008-01-07 02:49:00,1.63355,1.6337,1.63355,1.63355,16800000.0
2008-01-07 02:50:00,1.63355,1.6337,1.6335,1.63355,38500000.0
2008-01-07 02:51:00,1.63355,1.6337,1.6331,1.63315,188700000.0
2008-01-07 02:52:00,1.63315,1.6335,1.6331,1.6332,54800000.0
2008-01-07 02:53:00,1.6332,1.6335,1.6331,1.63345,357000000.0
2008-01-07 02:54:00,1.63345,1.6335,1.63335,1.6334,590699991.0
2008-01-07 02:55:00,1.63345,1.63355,1.63315,1.63335,1121699984.0
2008-01-07 02:56:00,1.63335,1.6335,1.63335,1.63345,504799991.0
2008-01-07 02:57:00,1.63345,1.63345,1.63335,1.63335,139600000.0
2008-01-07 02:58:00,1.6333,1.6334,1.63325,1.6334,939500008.0
2008-01-07 02:59:00,1.6334,1.6334,1.6333,1.6333,178800001.0
2008-01-07 03:00:00,1.6333,1.63345,1.6333,1.63335,52400000.0
2008-01-07 03:01:00,1.63335,1.63335,1.63325,1.6333,445500000.0
2008-01-07 03:02:00,1.6333,1.63345,1.63325,1.6333,106600000.0
2008-01-07 03:03:00,1.63325,1.6333,1.63325,1.6333,458900007.0
2008-01-07 03:04:00,1.6333,1.6333,1.6331,1.6333,689799987.0
2008-01-07 03:05:00,1.6333,1.6333,1.633,1.6332,406199999.0
2008-01-07 03:06:00,1.6333,1.6333,1.63305,1.6332,251800000.0
2008-01-07 03:07:00,1.63325,1.6334,1.63325,1.63325,79100000.0
2008-01-07 03:08:00,1.6333,1.63345,1.6333,1.63335,441000000.0
2008-01-07 03:09:00,1.6334,1.6335,1.6333,1.6333,402199992.0
2008-01-07 03:10:00,1.6333,1.63355,1.6333,1.6335,301399998.0
2008-01-07 03:11:00,1.63355,1.6336,1.63345,1.63345,507900004.0
2008-01-07 03:12:00,1.6335,1.6335,1.63325,1.63325,106400000.0
2008-01-07 03:13:00,1.6334,1.6334,1.63325,1.6333,669000002.0
2008-01-07 03:14:00,1.6333,1.6335,1.63325,1.6333,657299998.0
2008-01-07 03:15:00,1.63335,1.63335,1.6333,1.6333,192499993.0
2008-01-07 03:16:00,1.63335,1.6335,1.63335,1.63345,346000000.0
2008-01-07 03:17:00,1.6335,1.6335,1.6333,1.6333,906300000.0
2008-01-07 03:18:00,1.6333,1.6336,1.6333,1.6336,842899998.0
2008-01-07 03:19:00,1.6336,1.6337,1.63355,1.6337,139100000.0
2008-01-07 03:20:00,1.6337,1.6337,1.6333,1.6336,399000000.0
2008-01-07 03:21:00,1.6336,1.63365,1.63345,1.63365,551000008.0
2008-01-07 03:22:00,1.63365,1.6337,1.6335,1.6335,58500000.0
2008-01-07 03:23:00,1.6335,1.63375,1.6335,1.63375,95800000.0
2008-01-07 03:24:00,1.63375,1.63375,1.63345,1.6336,233100000.0
2008-01-07 03:25:00,1.63365,1.6337,1.6335,1.6337,108200000.0
2008-01-07 03:26:00,1.6337,1.63375,1.63355,1.6336,238700000.0
2008-01-07 03:27:00,1.6336,1.63365,1.6335,1.63355,81100000.0
2008-01-07 03:28:00,1.63355,1.63365,1.63345,1.63365,261700000.0
2008-01-07 03:29:00,1.63365,1.63365,1.6335,1.6336,27800000.0
2008-01-07 03:30:00,1.6335,1.6336,1.63325,1.6336,134800000.0
2008-01-07 03:31:00,1.6336,1.6337,1.63355,1.6336,20200000.0
2008-01-07 03:32:00,1.6336,1.63365,1.63355,1.63365,337200000.0
2008-01-07 03:33:00,1.63365,1.6338,1.6335,1.63375,254500000.0
2008-01-07 03:34:00,1.63375,1.6339,1.63365,1.63385,368600000.0
2008-01-07 03:35:00,1.63385,1.63385,1.63375,1.6338,113900000.0
2008-01-07 03:36:00,1.6338,1.63405,1.63375,1.63405,537500002.0
2008-01-07 03:37:00,1.634,1.6341,1.63375,1.6341,382300002.0
2008-01-07 03:38:00,1.6341,1.63415,1.634,1.63415,50800000.0
2008-01-07 03:39:00,1.63415,1.63425,1.6341,1.6342,243700000.0
2008-01-07 03:40:00,1.6342,1.6343,1.63415,1.6342,502999999.0
2008-01-07 03:41:00,1.6342,1.6343,1.6342,1.6342,66000000.0
2008-01-07 03:42:00,1.6342,1.63425,1.6338,1.6338,1529000006.0
2008-01-07 03:43:00,1.63385,1.63415,1.63385,1.63385,166099998.0
2008-01-07 03:44:00,1.63385,1.63405,1.63385,1.63405,350100000.0
2008-01-07 03:45:00,1.634,1.63405,1.634,1.634,63200000.0
2008-01-07 03:46:00,1.634,1.6342,1.634,1.6341,64599999.0
2008-01-07 03:47:00,1.6341,1.6341,1.6337,1.6337,109300000.0
2008-01-07 03:48:00,1.6339,1.63415,1.6337,1.6337,306700006.0
2008-01-07 03:49:00,1.6337,1.634,1.6337,1.6339,398999988.0
2008-01-07 03:50:00,1.634,1.63405,1.6339,1.634,27700000.0
2008-01-07 03:51:00,1.634,1.6341,1.6338,1.63385,231300004.0
2008-01-07 03:52:00,1.63385,1.63385,1.6337,1.63375,281400000.0
2008-01-07 03:53:00,1.63375,1.6341,1.6337,1.6341,314000000.0
2008-01-07 03:54:00,1.6341,1.63415,1.63385,1.6341,478700000.0
2008-01-07 03:55:00,1.6341,1.63425,1.63395,1.6341,394300005.0
2008-01-07 03:56:00,1.63405,1.63425,1.63405,1.63425,254300001.0
2008-01-07 03:57:00,1.6342,1.63425,1.6338,1.63425,107000000.0
2008-01-07 03:58:00,1.63425,1.63425,1.6341,1.6342,58400000.0
2008-01-07 03:59:00,1.6342,1.6344,1.634,1.63425,224600000.0
2008-01-07 04:00:00,1.6341,1.63435,1.63395,1.6343,166000000.0
2008-01-07 04:01:00,1.6343,1.6344,1.63415,1.6344,23400000.0
2008-01-07 04:02:00,1.63435,1.6344,1.63425,1.63435,267000000.0
2008-01-07 04:03:00,1.63435,1.63455,1.63425,1.63445,410500000.0
2008-01-07 04:04:00,1.6344,1.63455,1.63415,1.6345,346600000.0
2008-01-07 04:05:00,1.63445,1.63455,1.63425,1.63425,139200000.0
2008-01-07 04:06:00,1.6345,1.63455,1.6341,1.63425,186900000.0
2008-01-07 04:07:00,1.63425,1.63445,1.63425,1.6344,57400000.0
2008-01-07 04:08:00,1.6344,1.6344,1.6344,1.6344,2100000.0
2008-01-07 04:09:00,1.63425,1.6344,1.63425,1.63435,93000000.0
2008-01-07 04:10:00,1.63435,1.6344,1.6341,1.6344,65800000.0
2008-01-07 04:11:00,1.63425,1.6344,1.63425,1.6344,48000000.0
2008-01-07 04:12:00,1.6344,1.6344,1.6343,1.63435,170700000.0
2008-01-07 04:13:00,1.63435,1.6344,1.6343,1.6344,116400000.0
2008-01-07 04:14:00,1.6343,1.6347,1.6343,1.6346,194300000.0
2008-01-07 04:15:00,1.6346,1.63485,1.63435,1.63455,344600000.0
2008-01-07 04:16:00,1.63455,1.63465,1.63435,1.6346,103300000.0
2008-01-07 04:17:00,1.6346,1.6346,1.6344,1.6345,117100000.0
2008-01-07 04:18:00,1.6345,1.63465,1.63445,1.6345,34400000.0
2008-01-07 04:19:00,1.6345,1.6346,1.6344,1.63455,67899999.0
2008-01-07 04:20:00,1.63455,1.63455,1.6343,1.6344,124200000.0
2008-01-07 04:21:00,1.6344,1.63445,1.63435,1.63435,207300000.0
2008-01-07 04:22:00,1.63435,1.63445,1.63415,1.63445,180500000.0
2008-01-07 04:23:00,1.63445,1.63445,1.6343,1.63435,240700000.0
2008-01-07 04:24:00,1.63435,1.63445,1.6343,1.63445,12200000.0
2008-01-07 04:25:00,1.63445,1.63445,1.63425,1.63435,15800000.0
2008-01-07 04:26:00,1.6343,1.63435,1.6339,1.6343,195300000.0
2008-01-07 04:27:00,1.6343,1.63445,1.63425,1.63425,151800000.0
2008-01-07 04:28:00,1.63425,1.6344,1.63415,1.63425,143600000.0
2008-01-07 04:29:00,1.63425,1.63435,1.63415,1.6343,135900000.0
2008-01-07 04:30:00,1.6343,1.6343,1.63415,1.63415,136300000.0
2008-01-07 04:31:00,1.63415,1.63435,1.63415,1.6342,79600000.0
2008-01-07 04:32:00,1.6342,1.6342,1.63395,1.63415,73200000.0
2008-01-07 04:33:00,1.63415,1.6342,1.6341,1.6341,331000000.0
2008-01-07 04:34:00,1.6341,1.63415,1.63395,1.6341,138700000.0
2008-01-07 04:35:00,1.63415,1.63425,1.634,1.63415,117900000.0
2008-01-07 04:36:00,1.63415,1.63415,1.63345,1.63375,140500000.0
2008-01-07 04:37:00,1.63375,1.63375,1.63355,1.6336,56000000.0
2008-01-07 04:38:00,1.6336,1.6337,1.6335,1.6335,280300000.0
2008-01-07 04:39:00,1.6335,1.6336,1.63285,1.63325,1115600029.0
2008-01-07 04:40:00,1.63325,1.6336,1.63285,1.6331,393399999.0
2008-01-07 04:41:00,1.6331,1.6338,1.6331,1.6335,1022499987.0
2008-01-07 04:42:00,1.6335,1.63365,1.6332,1.63325,277999999.0
2008-01-07 04:43:00,1.63325,1.6333,1.63325,1.6333,120300000.0
2008-01-07 04:44:00,1.6333,1.6333,1.63315,1.63325,879999984.0
2008-01-07 04:45:00,1.63325,1.6334,1.6332,1.6333,719800000.0
2008-01-07 04:46:00,1.63325,1.6335,1.63325,1.6334,530300000.0
2008-01-07 04:47:00,1.6334,1.63365,1.6332,1.6332,731000001.0
2008-01-07 04:48:00,1.6333,1.6337,1.63305,1.6332,1010899984.0
2008-01-07 04:49:00,1.6333,1.63355,1.6332,1.63355,286799999.0
2008-01-07 04:50:00,1.63355,1.6341,1.6335,1.6341,1086100000.0
2008-01-07 04:51:00,1.6341,1.6348,1.63365,1.6344,1558499995.0
2008-01-07 04:52:00,1.6344,1.63445,1.6341,1.6341,1078199999.0
2008-01-07 04:53:00,1.6341,1.6342,1.63405,1.63415,710900000.0
2008-01-07 04:54:00,1.63415,1.6343,1.63405,1.6341,438600000.0
2008-01-07 04:55:00,1.6341,1.63415,1.634,1.63415,231200001.0
2008-01-07 04:56:00,1.63415,1.63425,1.6341,1.6342,73200000.0
2008-01-07 04:57:00,1.63425,1.63425,1.63405,1.63405,304599996.0
2008-01-07 04:58:00,1.63385,1.63425,1.63385,1.6342,510900007.0
2008-01-07 04:59:00,1.6342,1.63425,1.634,1.63405,229800000.0
2008-01-07 05:00:00,1.63405,1.63415,1.6339,1.63405,170699999.0
2008-01-07 05:01:00,1.63405,1.63415,1.634,1.634,159200000.0
2008-01-07 05:02:00,1.634,1.634,1.6339,1.634,187300003.0
2008-01-07 05:03:00,1.634,1.63405,1.63395,1.63405,326499996.0
2008-01-07 05:04:00,1.63405,1.6341,1.63395,1.63405,132600000.0
2008-01-07 05:05:00,1.63405,1.63405,1.6337,1.634,232800000.0
2008-01-07 05:06:00,1.634,1.63425,1.6338,1.63405,265200000.0
2008-01-07 05:07:00,1.63405,1.63405,1.6338,1.6338,77700000.0
2008-01-07 05:08:00,1.6339,1.634,1.6339,1.634,276100003.0
2008-01-07 05:09:00,1.634,1.63405,1.6339,1.6339,250700000.0
2008-01-07 05:10:00,1.6339,1.6339,1.63385,1.6339,531399982.0
2008-01-07 05:11:00,1.6336,1.6339,1.6336,1.6339,223999997.0
2008-01-07 05:12:00,1.6338,1.6338,1.6336,1.6338,192900000.0
2008-01-07 05:13:00,1.6338,1.6339,1.63365,1.6338,519099999.0
2008-01-07 05:14:00,1.6338,1.634,1.6338,1.634,1048100002.0
2008-01-07 05:15:00,1.63395,1.634,1.6336,1.6339,350799991.0
2008-01-07 05:16:00,1.6338,1.63405,1.6338,1.63395,120399997.0
2008-01-07 05:17:00,1.63385,1.63405,1.6338,1.6339,676199987.0
2008-01-07 05:18:00,1.6339,1.6339,1.6336,1.6336,386599990.0
2008-01-07 05:19:00,1.6339,1.63405,1.6339,1.63405,489200000.0
2008-01-07 05:20:00,1.63405,1.63405,1.6338,1.6338,88300000.0
2008-01-07 05:21:00,1.63395,1.63405,1.6337,1.634,26400000.0
2008-01-07 05:22:00,1.634,1.63405,1.63395,1.63395,144200000.0
2008-01-07 05:23:00,1.63395,1.6341,1.63385,1.63405,87800000.0
2008-01-07 05:24:00,1.63405,1.63405,1.6338,1.63385,204700000.0
2008-01-07 05:25:00,1.63385,1.63385,1.6336,1.63385,152400000.0
2008-01-07 05:26:00,1.63385,1.63385,1.63355,1.63375,1015400001.0
2008-01-07 05:27:00,1.63375,1.6338,1.6337,1.6338,309900000.0
2008-01-07 05:28:00,1.63375,1.63385,1.6335,1.63375,869899999.0
2008-01-07 05:29:00,1.63375,1.63375,1.63355,1.63375,246699993.0
2008-01-07 05:30:00,1.63375,1.6338,1.63355,1.63365,664600000.0
2008-01-07 05:31:00,1.63365,1.6338,1.63345,1.6336,911400006.0
2008-01-07 05:32:00,1.63365,1.63375,1.63355,1.63375,151300000.0
2008-01-07 05:33:00,1.63375,1.63375,1.63355,1.6337,460400000.0
2008-01-07 05:34:00,1.6337,1.63375,1.6336,1.6337,149700000.0
2008-01-07 05:35:00,1.6337,1.6337,1.6336,1.6336,20200000.0
2008-01-07 05:36:00,1.6336,1.6336,1.6333,1.6333,223700000.0
2008-01-07 05:37:00,1.63355,1.6336,1.63355,1.6336,642700008.0
2008-01-07 05:38:00,1.6336,1.63385,1.6335,1.6335,652200000.0
2008-01-07 05:39:00,1.6335,1.63355,1.63345,1.6335,286100000.0
2008-01-07 05:40:00,1.6335,1.6336,1.63345,1.6336,168200000.0
2008-01-07 05:41:00,1.6336,1.6336,1.63325,1.63325,83200000.0
2008-01-07 05:42:00,1.63325,1.63345,1.63315,1.63345,389200000.0
2008-01-07 05:43:00,1.63345,1.63355,1.63325,1.63355,84600000.0
2008-01-07 05:44:00,1.63355,1.63355,1.63335,1.63345,535600000.0
2008-01-07 05:45:00,1.63335,1.63345,1.63335,1.63345,500700000.0
2008-01-07 05:46:00,1.63335,1.63355,1.63335,1.6334,241100000.0
2008-01-07 05:47:00,1.6334,1.63345,1.63315,1.6333,80000000.0
2008-01-07 05:48:00,1.6333,1.6333,1.63295,1.63325,279500000.0
2008-01-07 05:49:00,1.63305,1.63325,1.633,1.633,261200000.0
2008-01-07 05:50:00,1.633,1.63365,1.633,1.6335,414600000.0
2008-01-07 05:51:00,1.63355,1.6336,1.63335,1.63345,311599998.0
2008-01-07 05:52:00,1.63345,1.63355,1.63325,1.63335,380000000.0
2008-01-07 05:53:00,1.63335,1.63345,1.63315,1.63325,830600000.0
2008-01-07 05:54:00,1.63325,1.63355,1.6332,1.63345,141500000.0
2008-01-07 05:55:00,1.63345,1.63345,1.63315,1.63335,311400000.0
2008-01-07 05:56:00,1.63345,1.6336,1.63305,1.6336,187500000.0
2008-01-07 05:57:00,1.6336,1.6337,1.63355,1.63365,135800000.0
2008-01-07 05:58:00,1.6337,1.6338,1.63335,1.6337,223500000.0
2008-01-07 05:59:00,1.6337,1.6338,1.63365,1.6338,82300000.0
2008-01-07 06:00:00,1.6338,1.63385,1.63325,1.6337,86800000.0
2008-01-07 06:01:00,1.6337,1.6338,1.63335,1.63375,73000000.0
2008-01-07 06:02:00,1.63375,1.6338,1.63365,1.6338,63700000.0
2008-01-07 06:03:00,1.6338,1.63405,1.6338,1.63395,45600000.0
2008-01-07 06:04:00,1.63395,1.63395,1.63375,1.63375,88800000.0
2008-01-07 06:05:00,1.63375,1.63405,1.63335,1.6336,117200000.0
2008-01-07 06:06:00,1.6336,1.634,1.63325,1.634,67600000.0
2008-01-07 06:07:00,1.63385,1.63395,1.63355,1.63395,135400000.0
2008-01-07 06:08:00,1.63395,1.634,1.63355,1.63395,279000000.0
2008-01-07 06:09:00,1.63395,1.63395,1.63375,1.63375,298600000.0
2008-01-07 06:10:00,1.63375,1.63395,1.63375,1.63385,105900000.0
2008-01-07 06:11:00,1.63385,1.63385,1.63355,1.63365,280900000.0
2008-01-07 06:12:00,1.63365,1.63375,1.63345,1.63375,79400000.0
2008-01-07 06:13:00,1.63365,1.63365,1.63365,1.63365,396800000.0
2008-01-07 06:14:00,1.63365,1.63405,1.63365,1.6337,60400000.0
2008-01-07 06:15:00,1.63365,1.63375,1.63355,1.63365,444400000.0
2008-01-07 06:16:00,1.63365,1.6338,1.63355,1.63355,598800000.0
2008-01-07 06:17:00,1.63365,1.63395,1.63365,1.63375,304400000.0
2008-01-07 06:18:00,1.63375,1.63375,1.6335,1.63355,177600000.0
2008-01-07 06:19:00,1.63355,1.63375,1.6334,1.63375,129600000.0
2008-01-07 06:20:00,1.6337,1.63375,1.63365,1.63365,123200000.0
2008-01-07 06:21:00,1.63365,1.6337,1.63355,1.63365,75800000.0
2008-01-07 06:22:00,1.63365,1.63375,1.63355,1.63375,126000000.0
2008-01-07 06:23:00,1.63375,1.63395,1.63355,1.63375,191100000.0
2008-01-07 06:24:00,1.63355,1.6339,1.63355,1.6339,164500000.0
2008-01-07 06:25:00,1.6339,1.6339,1.63375,1.63375,118000000.0
2008-01-07 06:26:00,1.63375,1.63395,1.63375,1.63395,53600000.0
2008-01-07 06:27:00,1.63395,1.634,1.6339,1.6339,62000000.0
2008-01-07 06:28:00,1.6339,1.6339,1.63365,1.6339,196000000.0
2008-01-07 06:29:00,1.6339,1.6339,1.6339,1.6339,244000000.0
2008-01-07 06:30:00,1.6339,1.6339,1.63365,1.6337,162200000.0
2008-01-07 06:31:00,1.6337,1.6339,1.63365,1.6339,120600000.0
2008-01-07 06:32:00,1.63375,1.63375,1.63365,1.63375,309200000.0
2008-01-07 06:33:00,1.63365,1.63375,1.6333,1.63365,404500000.0
2008-01-07 06:34:00,1.63365,1.63395,1.6335,1.63385,290500000.0
2008-01-07 06:35:00,1.63385,1.63385,1.63365,1.63365,185600000.0
2008-01-07 06:36:00,1.6336,1.63365,1.63355,1.63365,705400000.0
2008-01-07 06:37:00,1.63365,1.63365,1.63355,1.63365,620100000.0
2008-01-07 06:38:00,1.63365,1.63395,1.63355,1.63395,85200000.0
2008-01-07 06:39:00,1.6339,1.6339,1.63355,1.63375,486900000.0
2008-01-07 06:40:00,1.63375,1.63385,1.6335,1.63385,190400000.0
2008-01-07 06:41:00,1.63385,1.63385,1.63325,1.63385,180100000.0
2008-01-07 06:42:00,1.63385,1.63385,1.63355,1.63355,55700000.0
2008-01-07 06:43:00,1.6338,1.6339,1.6335,1.6339,133700000.0
2008-01-07 06:44:00,1.6339,1.6339,1.6333,1.63375,225400000.0
2008-01-07 06:45:00,1.63365,1.63395,1.63365,1.63385,474800000.0
2008-01-07 06:46:00,1.63385,1.63385,1.63365,1.63375,532800000.0
2008-01-07 06:47:00,1.63365,1.63375,1.63365,1.63375,257500000.0
2008-01-07 06:48:00,1.63375,1.63375,1.63365,1.63375,404700000.0
2008-01-07 06:49:00,1.63375,1.63375,1.63375,1.63375,288800000.0
2008-01-07 06:50:00,1.63375,1.63395,1.63355,1.63385,202200000.0
2008-01-07 06:51:00,1.63385,1.634,1.63365,1.63395,439600000.0
2008-01-07 06:52:00,1.63395,1.63395,1.63365,1.63375,343000000.0
2008-01-07 06:53:00,1.63375,1.63415,1.63365,1.63405,572500000.0
2008-01-07 06:54:00,1.63405,1.6342,1.63385,1.63415,147100000.0
2008-01-07 06:55:00,1.63415,1.6343,1.63415,1.63425,61000000.0
2008-01-07 06:56:00,1.63425,1.63425,1.6339,1.6339,114400000.0
2008-01-07 06:57:00,1.6339,1.63443,1.63385,1.63405,163400000.0
2008-01-07 06:58:00,1.63415,1.63415,1.634,1.634,295300000.0
2008-01-07 06:59:00,1.634,1.63425,1.6339,1.6339,249600000.0
2008-01-07 07:00:00,1.6339,1.63425,1.6339,1.63425,248400000.0
2008-01-07 07:01:00,1.63425,1.63425,1.63405,1.63425,176200000.0
2008-01-07 07:02:00,1.63425,1.63445,1.63425,1.63435,363200000.0
2008-01-07 07:03:00,1.63435,1.63455,1.63425,1.6344,464300000.0
2008-01-07 07:04:00,1.63435,1.63465,1.63425,1.63465,642899994.0
2008-01-07 07:05:00,1.63465,1.63485,1.63465,1.63485,234000000.0
2008-01-07 07:06:00,1.63485,1.63485,1.63475,1.63475,275000000.0
2008-01-07 07:07:00,1.63475,1.6349,1.63465,1.63475,280500000.0
2008-01-07 07:08:00,1.63475,1.63495,1.63475,1.63495,308800000.0
2008-01-07 07:09:00,1.63495,1.63495,1.63465,1.63475,230200000.0
2008-01-07 07:10:00,1.63475,1.63525,1.63475,1.6352,530500000.0
2008-01-07 07:11:00,1.6352,1.63525,1.635,1.63505,75100000.0
2008-01-07 07:12:00,1.63505,1.63515,1.63465,1.63485,214100000.0
2008-01-07 07:13:00,1.6349,1.63495,1.63485,1.63495,82800000.0
2008-01-07 07:14:00,1.63495,1.635,1.63445,1.6345,99400000.0
2008-01-07 07:15:00,1.6345,1.6349,1.63445,1.6349,147500000.0
2008-01-07 07:16:00,1.6349,1.6349,1.63445,1.63485,138700000.0
2008-01-07 07:17:00,1.63485,1.635,1.63445,1.6349,90700000.0
2008-01-07 07:18:00,1.6349,1.6349,1.63455,1.63485,107400000.0
2008-01-07 07:19:00,1.63485,1.63485,1.63435,1.63475,132900000.0
2008-01-07 07:20:00,1.63475,1.63475,1.6346,1.63465,40900000.0
2008-01-07 07:21:00,1.6346,1.6349,1.6346,1.63485,52200000.0
2008-01-07 07:22:00,1.63485,1.6349,1.6345,1.6349,96000000.0
2008-01-07 07:23:00,1.6349,1.6349,1.6345,1.63455,113600000.0
2008-01-07 07:24:00,1.63455,1.63455,1.6344,1.6344,309000000.0
2008-01-07 07:25:00,1.6345,1.6348,1.6343,1.63435,141600000.0
2008-01-07 07:26:00,1.63435,1.63475,1.63435,1.63465,479900000.0
2008-01-07 07:27:00,1.63455,1.63475,1.63455,1.63465,528200000.0
2008-01-07 07:28:00,1.63465,1.6349,1.63465,1.6348,293200000.0
2008-01-07 07:29:00,1.6348,1.6348,1.63465,1.6347,127200000.0
2008-01-07 07:30:00,1.6347,1.6347,1.63465,1.6347,204000000.0
2008-01-07 07:31:00,1.6347,1.63515,1.6347,1.6348,193600000.0
2008-01-07 07:32:00,1.6348,1.63515,1.63475,1.63505,99300000.0
2008-01-07 07:33:00,1.63505,1.6351,1.63495,1.63495,60600000.0
2008-01-07 07:34:00,1.63495,1.63505,1.63495,1.63495,152000000.0
2008-01-07 07:35:00,1.63495,1.63495,1.6347,1.63485,385400000.0
2008-01-07 07:36:00,1.63495,1.63505,1.63455,1.63495,270600000.0
2008-01-07 07:37:00,1.63495,1.63495,1.6346,1.6346,228000000.0
2008-01-07 07:38:00,1.6346,1.63505,1.6345,1.63495,302200000.0
2008-01-07 07:39:00,1.63505,1.6351,1.63485,1.63505,234200000.0
2008-01-07 07:40:00,1.63505,1.6351,1.63475,1.6351,224599997.0
2008-01-07 07:41:00,1.6351,1.63515,1.63475,1.6351,177400000.0
2008-01-07 07:42:00,1.63515,1.63515,1.63505,1.63515,124200000.0
2008-01-07 07:43:00,1.63515,1.63515,1.63495,1.63505,24900000.0
2008-01-07 07:44:00,1.635,1.63505,1.63455,1.63495,159500000.0
2008-01-07 07:45:00,1.63485,1.635,1.63475,1.63485,44600000.0
2008-01-07 07:46:00,1.63485,1.6349,1.6346,1.6348,16300000.0
2008-01-07 07:47:00,1.6348,1.6348,1.6346,1.6348,190700000.0
2008-01-07 07:48:00,1.6348,1.6348,1.6347,1.63475,188400000.0
2008-01-07 07:49:00,1.63485,1.635,1.6348,1.6349,35900000.0
2008-01-07 07:50:00,1.6349,1.6349,1.6346,1.63485,22600000.0
2008-01-07 07:51:00,1.63485,1.63485,1.6348,1.6348,10800000.0
2008-01-07 07:52:00,1.6348,1.6348,1.6346,1.6346,69300000.0
2008-01-07 07:53:00,1.63445,1.63475,1.63445,1.63465,178300000.0
2008-01-07 07:54:00,1.63465,1.63475,1.6346,1.63475,155000000.0
2008-01-07 07:55:00,1.63475,1.63475,1.63465,1.63465,65400000.0
2008-01-07 07:56:00,1.6348,1.6348,1.63455,1.63475,185200000.0
2008-01-07 07:57:00,1.63475,1.63475,1.6344,1.6345,529000000.0
2008-01-07 07:58:00,1.6345,1.6346,1.63435,1.63455,120600000.0
2008-01-07 07:59:00,1.63455,1.6346,1.63445,1.63445,247000004.0
2008-01-07 08:00:00,1.6345,1.6345,1.6341,1.6343,1172399996.0
2008-01-07 08:01:00,1.6343,1.6343,1.6343,1.6343,804000000.0
2008-01-07 08:02:00,1.6343,1.63435,1.63425,1.6343,724800000.0
2008-01-07 08:03:00,1.6343,1.63435,1.63425,1.63425,676899984.0
2008-01-07 08:04:00,1.63425,1.6344,1.63425,1.63425,387499996.0
2008-01-07 08:05:00,1.63425,1.6345,1.63425,1.6343,1408699992.0
2008-01-07 08:06:00,1.6343,1.6344,1.63425,1.63425,562999996.0
2008-01-07 08:07:00,1.6343,1.63435,1.6342,1.63425,521099985.0
2008-01-07 08:08:00,1.63415,1.6343,1.63415,1.6342,343799995.0
2008-01-07 08:09:00,1.63425,1.6344,1.63425,1.6343,1139800000.0
2008-01-07 08:10:00,1.6343,1.6343,1.63425,1.6343,452799999.0
2008-01-07 08:11:00,1.6343,1.6347,1.6343,1.6346,441000004.0
2008-01-07 08:12:00,1.6345,1.63475,1.63425,1.6345,832599993.0
2008-01-07 08:13:00,1.6345,1.6346,1.6344,1.6344,945800000.0
2008-01-07 08:14:00,1.6344,1.6345,1.6343,1.63445,937400000.0
2008-01-07 08:15:00,1.63435,1.63445,1.63435,1.6344,144000000.0
2008-01-07 08:16:00,1.6343,1.6344,1.63425,1.6343,412300000.0
2008-01-07 08:17:00,1.6343,1.6345,1.63425,1.6345,484800000.0
2008-01-07 08:18:00,1.6345,1.6346,1.6345,1.6345,385100000.0
2008-01-07 08:19:00,1.6345,1.63485,1.6345,1.63475,80600000.0
2008-01-07 08:20:00,1.63475,1.63475,1.6346,1.63465,162900000.0
2008-01-07 08:21:00,1.6347,1.6348,1.63465,1.6348,172700000.0
2008-01-07 08:22:00,1.6348,1.6348,1.6346,1.63465,90400000.0
2008-01-07 08:23:00,1.63465,1.63465,1.6342,1.6343,458900000.0
2008-01-07 08:24:00,1.6343,1.63435,1.63425,1.6343,141100000.0
2008-01-07 08:25:00,1.6343,1.63445,1.6343,1.63435,21000000.0
2008-01-07 08:26:00,1.6344,1.6344,1.634,1.63415,560300000.0
2008-01-07 08:27:00,1.63415,1.63425,1.63415,1.6342,18000000.0
2008-01-07 08:28:00,1.6342,1.6342,1.63405,1.6341,16200000.0
2008-01-07 08:29:00,1.6341,1.63425,1.63405,1.63415,19800000.0
2008-01-07 08:30:00,1.6342,1.6342,1.634,1.634,54400000.0
2008-01-07 08:31:00,1.63395,1.634,1.63395,1.63395,519400000.0
2008-01-07 08:32:00,1.63415,1.63415,1.63375,1.63375,51400000.0
2008-01-07 08:33:00,1.63395,1.6342,1.63375,1.6342,94700000.0
2008-01-07 08:34:00,1.63415,1.6346,1.63415,1.6345,155400000.0
2008-01-07 08:35:00,1.6343,1.6346,1.63425,1.6345,60000000.0
2008-01-07 08:36:00,1.6345,1.6345,1.63415,1.6344,625899996.0
2008-01-07 08:37:00,1.6344,1.63445,1.6344,1.6344,17000000.0
2008-01-07 08:38:00,1.6344,1.6344,1.6342,1.63435,208100000.0
2008-01-07 08:39:00,1.63435,1.63435,1.6342,1.63425,21000000.0
2008-01-07 08:40:00,1.63425,1.6343,1.6341,1.63415,28300000.0
2008-01-07 08:41:00,1.63415,1.6343,1.6338,1.6339,80200000.0
2008-01-07 08:42:00,1.63395,1.63395,1.63365,1.63375,27400000.0
2008-01-07 08:43:00,1.63375,1.634,1.63375,1.634,914700000.0
2008-01-07 08:44:00,1.634,1.63435,1.6339,1.6342,160800000.0
2008-01-07 08:45:00,1.6342,1.63425,1.6339,1.63415,508199998.0
2008-01-07 08:46:00,1.63415,1.6347,1.63415,1.6346,614999997.0
2008-01-07 08:47:00,1.63465,1.63465,1.6344,1.6344,190000000.0
2008-01-07 08:48:00,1.6344,1.6344,1.6343,1.6344,459000004.0
2008-01-07 08:49:00,1.6344,1.6344,1.6344,1.6344,795200000.0
2008-01-07 08:50:00,1.6344,1.6346,1.6344,1.63455,279200000.0
2008-01-07 08:51:00,1.63455,1.6346,1.6344,1.6346,639300000.0
2008-01-07 08:52:00,1.6346,1.6347,1.6346,1.6347,1036699962.0
2008-01-07 08:53:00,1.6347,1.6349,1.6347,1.6347,370600000.0
2008-01-07 08:54:00,1.6347,1.6347,1.6346,1.6346,628600000.0
2008-01-07 08:55:00,1.6347,1.63485,1.6347,1.63485,988400000.0
2008-01-07 08:56:00,1.63485,1.63485,1.6347,1.6348,605800000.0
2008-01-07 08:57:00,1.63485,1.63485,1.63465,1.6348,733500013.0
2008-01-07 08:58:00,1.6348,1.63485,1.63465,1.63475,408500000.0
2008-01-07 08:59:00,1.6348,1.6348,1.63465,1.6347,446100000.0
2008-01-07 09:00:00,1.6347,1.63505,1.6347,1.63505,776700000.0
2008-01-07 09:01:00,1.63505,1.6351,1.635,1.63505,82200000.0
2008-01-07 09:02:00,1.63505,1.6354,1.63505,1.6352,249600004.0
2008-01-07 09:03:00,1.6352,1.6354,1.6351,1.6354,441400004.0
2008-01-07 09:04:00,1.63535,1.6354,1.63515,1.6353,522400001.0
2008-01-07 09:05:00,1.6353,1.63535,1.6352,1.63535,31000000.0
2008-01-07 09:06:00,1.63535,1.63535,1.635,1.635,68000000.0
2008-01-07 09:07:00,1.6351,1.6354,1.6351,1.6353,36200000.0
2008-01-07 09:08:00,1.63535,1.6354,1.6352,1.63535,73650000.0
2008-01-07 09:09:00,1.63535,1.63535,1.6351,1.6351,24600000.0
2008-01-07 09:10:00,1.6351,1.63535,1.63505,1.63535,40800000.0
2008-01-07 09:11:00,1.63535,1.63545,1.63515,1.63545,89600000.0
2008-01-07 09:12:00,1.63545,1.63545,1.63515,1.63535,617399998.0
2008-01-07 09:13:00,1.63535,1.63535,1.63505,1.6351,1346700002.0
2008-01-07 09:14:00,1.63515,1.6354,1.6351,1.6354,481900000.0
2008-01-07 09:15:00,1.6354,1.6354,1.63505,1.63525,645400002.0
2008-01-07 09:16:00,1.63515,1.63535,1.63515,1.6353,154200000.0
2008-01-07 09:17:00,1.63525,1.6353,1.6351,1.63525,75800000.0
2008-01-07 09:18:00,1.63525,1.63525,1.63515,1.6352,160200000.0
2008-01-07 09:19:00,1.6352,1.63525,1.63515,1.6352,68800000.0
2008-01-07 09:20:00,1.6352,1.6353,1.6349,1.63495,36700000.0
2008-01-07 09:21:00,1.635,1.63505,1.6349,1.6349,105800000.0
2008-01-07 09:22:00,1.6349,1.63525,1.6349,1.6351,74200000.0
2008-01-07 09:23:00,1.6351,1.63515,1.63505,1.63505,82900000.0
2008-01-07 09:24:00,1.6351,1.6357,1.63505,1.63565,154050000.0
2008-01-07 09:25:00,1.63565,1.6358,1.6356,1.63575,25400000.0
2008-01-07 09:26:00,1.63575,1.63595,1.63565,1.6359,57200000.0
2008-01-07 09:27:00,1.6359,1.6359,1.63565,1.63585,263299997.0
2008-01-07 09:28:00,1.63585,1.63595,1.63565,1.6359,116800000.0
2008-01-07 09:29:00,1.63595,1.6362,1.6358,1.63605,192400001.0
2008-01-07 09:30:00,1.63605,1.63615,1.63595,1.6361,63700000.0
2008-01-07 09:31:00,1.63605,1.6362,1.636,1.63615,199400000.0
2008-01-07 09:32:00,1.63615,1.63655,1.63615,1.63615,237299997.0
2008-01-07 09:33:00,1.63615,1.63615,1.6353,1.6355,470499999.0
2008-01-07 09:34:00,1.6355,1.63575,1.6355,1.6356,32200000.0
2008-01-07 09:35:00,1.6356,1.6358,1.63555,1.6356,739399982.0
2008-01-07 09:36:00,1.6356,1.63595,1.6356,1.63585,1173899998.0
2008-01-07 09:37:00,1.63585,1.63615,1.6356,1.6356,754599992.0
2008-01-07 09:38:00,1.6356,1.6358,1.6356,1.6358,581100000.0
2008-01-07 09:39:00,1.6358,1.6358,1.63575,1.6358,87800000.0
2008-01-07 09:40:00,1.6358,1.63635,1.6358,1.63625,778599997.0
2008-01-07 09:41:00,1.63635,1.63635,1.63615,1.63625,736300000.0
2008-01-07 09:42:00,1.63625,1.63645,1.63625,1.63635,1111400000.0
2008-01-07 09:43:00,1.63635,1.63645,1.6363,1.63635,728300000.0
2008-01-07 09:44:00,1.63635,1.63645,1.63625,1.63645,976700006.0
2008-01-07 09:45:00,1.63645,1.63645,1.63635,1.63635,819600000.0
2008-01-07 09:46:00,1.63635,1.63635,1.63585,1.63605,1824699999.0
2008-01-07 09:47:00,1.63605,1.63615,1.63575,1.6359,590799983.0
2008-01-07 09:48:00,1.6359,1.6361,1.63565,1.6361,1744899984.0
2008-01-07 09:49:00,1.6361,1.63635,1.6359,1.63595,1376099973.0
2008-01-07 09:50:00,1.63595,1.63605,1.63575,1.6358,761300006.0
2008-01-07 09:51:00,1.6358,1.63595,1.63545,1.6355,166500000.0
2008-01-07 09:52:00,1.6355,1.63575,1.6355,1.63565,39800000.0
2008-01-07 09:53:00,1.63565,1.63565,1.63525,1.63545,325899998.0
2008-01-07 09:54:00,1.63545,1.6355,1.63495,1.6355,128199999.0
2008-01-07 09:55:00,1.6355,1.6357,1.63545,1.63555,33000000.0
2008-01-07 09:56:00,1.6355,1.63595,1.63545,1.6356,49200000.0
2008-01-07 09:57:00,1.6356,1.6359,1.63555,1.63585,32400000.0
2008-01-07 09:58:00,1.63585,1.6359,1.63525,1.6353,763400003.0
2008-01-07 09:59:00,1.63535,1.63545,1.63455,1.63475,756599996.0
2008-01-07 10:00:00,1.6348,1.63495,1.63455,1.6347,1533200015.0
2008-01-07 10:01:00,1.6347,1.6349,1.63445,1.63485,120100000.0
2008-01-07 10:02:00,1.63485,1.6349,1.63465,1.63475,28900000.0
2008-01-07 10:03:00,1.63475,1.6351,1.63475,1.6351,40100000.0
2008-01-07 10:04:00,1.6351,1.6353,1.63485,1.63495,73700000.0
2008-01-07 10:05:00,1.63495,1.635,1.63475,1.63495,55100000.0
2008-01-07 10:06:00,1.63485,1.63505,1.63475,1.63495,31600000.0
2008-01-07 10:07:00,1.63495,1.63505,1.63485,1.63495,23900000.0
2008-01-07 10:08:00,1.63495,1.63515,1.63475,1.63505,261800000.0
2008-01-07 10:09:00,1.63505,1.63515,1.6348,1.63485,74600000.0
2008-01-07 10:10:00,1.63485,1.63535,1.63485,1.6353,46300000.0
2008-01-07 10:11:00,1.6353,1.63565,1.6353,1.6355,66600000.0
2008-01-07 10:12:00,1.6355,1.6355,1.6351,1.6351,108200000.0
2008-01-07 10:13:00,1.6351,1.63545,1.63495,1.6353,756100019.0
2008-01-07 10:14:00,1.6353,1.6354,1.63515,1.6354,128000000.0
2008-01-07 10:15:00,1.6354,1.63565,1.6354,1.63565,35200000.0
2008-01-07 10:16:00,1.63565,1.6357,1.6353,1.63535,43800000.0
2008-01-07 10:17:00,1.6353,1.63535,1.63505,1.63505,598600000.0
2008-01-07 10:19:00,1.63505,1.63535,1.63505,1.6352,381200000.0
2008-01-07 10:20:00,1.6352,1.63525,1.63495,1.63515,448899990.0
2008-01-07 10:21:00,1.63515,1.6353,1.63495,1.63525,424799992.0
2008-01-07 10:22:00,1.63525,1.6354,1.6352,1.63525,27300000.0
2008-01-07 10:23:00,1.63525,1.6353,1.63515,1.6352,1080999975.0
2008-01-07 10:24:00,1.6352,1.63545,1.6352,1.63545,405800000.0
2008-01-07 10:25:00,1.63545,1.63555,1.6354,1.6354,478200000.0
2008-01-07 10:26:00,1.6354,1.6354,1.63495,1.63495,754300002.0
2008-01-07 10:27:00,1.63495,1.63515,1.63485,1.63495,1993499976.0
2008-01-07 10:28:00,1.63495,1.63505,1.6349,1.635,1874199936.0
2008-01-07 10:29:00,1.635,1.63505,1.63475,1.6348,1232700001.0
2008-01-07 10:30:00,1.63485,1.63515,1.63475,1.63495,1570199987.0
2008-01-07 10:31:00,1.63495,1.6355,1.63495,1.63535,1252099999.0
2008-01-07 10:32:00,1.63535,1.6355,1.63515,1.6355,595200000.0
2008-01-07 10:33:00,1.6355,1.63555,1.63535,1.63555,1864300033.0
2008-01-07 10:34:00,1.63555,1.63595,1.63525,1.63565,1497799999.0
2008-01-07 10:35:00,1.63565,1.63605,1.6354,1.63605,2141299987.0
2008-01-07 10:36:00,1.63605,1.63605,1.63575,1.6358,1601499994.0
2008-01-07 10:37:00,1.63575,1.63595,1.63575,1.6358,1182000005.0
2008-01-07 10:38:00,1.6358,1.63595,1.63575,1.6359,401999999.0
2008-01-07 10:39:00,1.6359,1.636,1.63585,1.63595,325200000.0
2008-01-07 10:40:00,1.63595,1.63615,1.6359,1.6359,25000000.0
2008-01-07 10:41:00,1.6359,1.6364,1.63585,1.63635,158300001.0
2008-01-07 10:42:00,1.63635,1.6364,1.63605,1.63635,99200000.0
2008-01-07 10:43:00,1.63635,1.6367,1.63625,1.6364,94600000.0
2008-01-07 10:44:00,1.6364,1.63655,1.63625,1.6365,22500000.0
2008-01-07 10:45:00,1.6365,1.63655,1.63625,1.63635,33200000.0
2008-01-07 10:46:00,1.63635,1.6369,1.63635,1.6367,46400000.0
2008-01-07 10:47:00,1.63675,1.637,1.63665,1.63685,118900000.0
2008-01-07 10:48:00,1.6369,1.63715,1.6367,1.63705,1933699994.0
2008-01-07 10:50:00,1.639,1.639,1.6387,1.6387,1980599995.0
2008-01-07 10:51:00,1.63765,1.63775,1.63745,1.63765,1980599995.0
2008-01-07 10:52:00,1.6385,1.6387,1.6385,1.6387,470300000.0
2008-01-07 10:53:00,1.6386,1.6387,1.6386,1.6386,470300000.0
2008-01-07 10:54:00,1.63755,1.63755,1.63745,1.63755,470300000.0
2008-01-07 10:55:00,1.6385,1.6386,1.6385,1.6385,344199999.0
2008-01-07 10:56:00,1.6374,1.63755,1.63705,1.6375,344199999.0
2008-01-07 10:57:00,1.6375,1.63775,1.63745,1.63755,323300000.0
2008-01-07 10:58:00,1.63755,1.6376,1.6373,1.6374,305200000.0
2008-01-07 10:59:00,1.6374,1.63755,1.6373,1.6374,230000001.0
2008-01-07 11:00:00,1.6374,1.6377,1.6373,1.63765,32800000.0
2008-01-07 11:01:00,1.6376,1.63775,1.6375,1.6376,162300000.0
2008-01-07 11:02:00,1.63755,1.6376,1.6374,1.63755,536200009.0
2008-01-07 11:03:00,1.63755,1.63755,1.6374,1.6374,59500000.0
2008-01-07 11:04:00,1.6374,1.6375,1.63735,1.63745,1002500010.0
2008-01-07 11:05:00,1.63745,1.63755,1.63745,1.6375,174800000.0
2008-01-07 11:06:00,1.6375,1.6375,1.6373,1.63735,757400005.0
2008-01-07 11:07:00,1.63735,1.6374,1.6372,1.6373,1284299998.0
2008-01-07 11:08:00,1.63725,1.6373,1.63715,1.63725,1063200005.0
2008-01-07 11:09:00,1.63725,1.6374,1.63725,1.6374,252400000.0
2008-01-07 11:10:00,1.6374,1.6374,1.6372,1.63725,789200001.0
2008-01-07 11:11:00,1.63725,1.6376,1.63725,1.6376,294600000.0
2008-01-07 11:12:00,1.6376,1.63785,1.63755,1.63785,168400000.0
2008-01-07 11:13:00,1.6379,1.63795,1.6378,1.63785,127300000.0
2008-01-07 11:14:00,1.63785,1.63855,1.63775,1.63835,282400000.0
2008-01-07 11:15:00,1.63835,1.6384,1.6383,1.6384,40600000.0
2008-01-07 11:16:00,1.6384,1.6384,1.6382,1.63825,38500000.0
2008-01-07 11:17:00,1.63825,1.63835,1.6381,1.63835,81600000.0
2008-01-07 11:18:00,1.63835,1.63835,1.63815,1.6382,77400000.0
2008-01-07 11:19:00,1.6382,1.6384,1.6381,1.63835,87200000.0
2008-01-07 11:20:00,1.6383,1.6384,1.6381,1.6383,602000011.0
2008-01-07 11:21:00,1.6383,1.63835,1.63825,1.63835,50100000.0
2008-01-07 11:22:00,1.63835,1.6384,1.6382,1.6383,298400016.0
2008-01-07 11:23:00,1.6383,1.63865,1.6383,1.63865,107300000.0
2008-01-07 11:24:00,1.63865,1.63885,1.63855,1.6387,46200000.0
2008-01-07 11:25:00,1.63865,1.6388,1.63855,1.6386,36800000.0
2008-01-07 11:26:00,1.6386,1.63895,1.6386,1.63875,40600000.0
2008-01-07 11:27:00,1.63875,1.63895,1.63875,1.63885,22500000.0
2008-01-07 11:28:00,1.63885,1.6391,1.6388,1.63895,34200000.0
2008-01-07 11:29:00,1.63895,1.63935,1.6389,1.6391,119200000.0
2008-01-07 11:30:00,1.6392,1.63945,1.6389,1.6389,34600000.0
2008-01-07 11:31:00,1.63895,1.63895,1.63875,1.6389,128600000.0
2008-01-07 11:32:00,1.639,1.6391,1.6389,1.63905,53100000.0
2008-01-07 11:33:00,1.63905,1.63935,1.639,1.63925,240600000.0
2008-01-07 11:34:00,1.63925,1.6393,1.6392,1.63925,222700000.0
2008-01-07 11:35:00,1.63925,1.63925,1.6389,1.6389,283900000.0
2008-01-07 11:36:00,1.6389,1.6391,1.6387,1.6388,169700001.0
2008-01-07 11:37:00,1.63885,1.63895,1.6388,1.6389,27700000.0
2008-01-07 11:38:00,1.6389,1.63895,1.6388,1.63885,114400000.0
2008-01-07 11:39:00,1.63885,1.63895,1.6388,1.6388,493100000.0
2008-01-07 11:40:00,1.6388,1.6389,1.63875,1.63885,994799997.0
2008-01-07 11:41:00,1.63885,1.639,1.63885,1.6389,239800000.0
2008-01-07 11:42:00,1.6389,1.63905,1.6388,1.6388,1082699998.0
2008-01-07 11:43:00,1.63885,1.6391,1.63885,1.639,1173299997.0
2008-01-07 11:44:00,1.63895,1.639,1.63885,1.63885,592399996.0
2008-01-07 11:45:00,1.63885,1.639,1.6388,1.639,904899987.0
2008-01-07 11:46:00,1.639,1.639,1.63885,1.63895,250100000.0
2008-01-07 11:47:00,1.6389,1.6391,1.6389,1.6391,22200000.0
2008-01-07 11:48:00,1.6391,1.6393,1.639,1.63905,135600000.0
2008-01-07 11:49:00,1.63905,1.6391,1.639,1.6391,97800000.0
2008-01-07 11:50:00,1.6391,1.6391,1.6388,1.63885,309600002.0
2008-01-07 11:51:00,1.6388,1.63885,1.63865,1.63865,199500000.0
2008-01-07 11:52:00,1.63865,1.63885,1.63855,1.63885,111000000.0
2008-01-07 11:53:00,1.63875,1.63885,1.6386,1.63875,109500000.0
2008-01-07 11:54:00,1.6387,1.63875,1.63855,1.6387,475499996.0
2008-01-07 11:55:00,1.6387,1.6387,1.6386,1.63865,175300000.0
2008-01-07 11:56:00,1.63865,1.6387,1.63855,1.63865,162400000.0
2008-01-07 11:57:00,1.6387,1.6387,1.6386,1.63865,136600000.0
2008-01-07 11:58:00,1.63865,1.6388,1.63855,1.63875,225599999.0
2008-01-07 11:59:00,1.63875,1.6388,1.63855,1.6387,677299998.0
2008-01-07 12:00:00,1.6387,1.639,1.6386,1.6389,900099999.0
2008-01-07 12:01:00,1.6389,1.6389,1.63885,1.6389,469700000.0
2008-01-07 12:02:00,1.6389,1.6394,1.6388,1.6393,1758200006.0
2008-01-07 12:03:00,1.63935,1.6394,1.6393,1.6394,1210600007.0
2008-01-07 12:04:00,1.6394,1.63985,1.6394,1.6398,2139700017.0
2008-01-07 12:05:00,1.6398,1.6401,1.63965,1.63985,1562699998.0
2008-01-07 12:06:00,1.6399,1.64015,1.6398,1.6399,847900002.0
2008-01-07 12:07:00,1.6399,1.63995,1.6394,1.63955,221600000.0
2008-01-07 12:08:00,1.63955,1.63955,1.6393,1.6395,301400000.0
2008-01-07 12:09:00,1.6395,1.63985,1.6394,1.6397,1064000001.0
2008-01-07 12:10:00,1.6397,1.6398,1.63955,1.6396,938900006.0
2008-01-07 12:11:00,1.6396,1.63965,1.63955,1.6396,267300000.0
2008-01-07 12:12:00,1.6396,1.63995,1.6396,1.6398,226100000.0
2008-01-07 12:13:00,1.6398,1.63995,1.63975,1.63985,127000000.0
2008-01-07 12:14:00,1.63985,1.6399,1.6398,1.6398,130700000.0
2008-01-07 12:15:00,1.6398,1.64025,1.63975,1.6402,258300000.0
2008-01-07 12:16:00,1.6402,1.6405,1.6402,1.6404,352600000.0
2008-01-07 12:17:00,1.6404,1.64045,1.64025,1.64045,139700000.0
2008-01-07 12:18:00,1.6404,1.64075,1.6404,1.64055,147000001.0
2008-01-07 12:19:00,1.6405,1.6406,1.6404,1.6405,121200000.0
2008-01-07 12:20:00,1.6405,1.64055,1.64025,1.6403,144000000.0
2008-01-07 12:21:00,1.6403,1.64055,1.6403,1.6405,232200000.0
2008-01-07 12:22:00,1.6405,1.64065,1.64045,1.64055,236300000.0
2008-01-07 12:23:00,1.6406,1.64075,1.64055,1.64065,217300000.0
2008-01-07 12:24:00,1.6407,1.64105,1.64065,1.641,675500003.0
2008-01-07 12:25:00,1.641,1.6411,1.6409,1.64095,333899998.0
2008-01-07 12:26:00,1.64095,1.64105,1.6408,1.6408,1368300022.0
2008-01-07 12:27:00,1.6408,1.6409,1.6408,1.6408,675200016.0
2008-01-07 12:28:00,1.6408,1.64105,1.6408,1.6409,782900005.0
2008-01-07 12:29:00,1.641,1.641,1.64085,1.641,752700004.0
2008-01-07 12:30:00,1.641,1.641,1.6408,1.6409,969000007.0
2008-01-07 12:31:00,1.64085,1.64095,1.6406,1.64065,1372700006.0
2008-01-07 12:32:00,1.6406,1.64065,1.64055,1.64055,821900004.0
2008-01-07 12:33:00,1.64055,1.6407,1.64035,1.6404,1896999997.0
2008-01-07 12:34:00,1.64045,1.6405,1.64035,1.6405,587999994.0
2008-01-07 12:35:00,1.6405,1.6405,1.6404,1.64045,388600000.0
2008-01-07 12:36:00,1.64045,1.6405,1.64035,1.6404,999299997.0
2008-01-07 12:37:00,1.6404,1.64055,1.6404,1.6405,743099995.0
2008-01-07 12:38:00,1.6405,1.6406,1.6405,1.6405,699200001.0
2008-01-07 12:39:00,1.6405,1.6406,1.6405,1.6405,584000000.0
2008-01-07 12:40:00,1.64055,1.6406,1.6405,1.64055,565600000.0
2008-01-07 12:41:00,1.64055,1.64055,1.64045,1.6405,557399991.0
2008-01-07 12:42:00,1.6405,1.64055,1.64035,1.6404,943799999.0
2008-01-07 12:43:00,1.6404,1.6404,1.64025,1.64025,1156800016.0
2008-01-07 12:44:00,1.6403,1.64035,1.64015,1.64015,1732000002.0
2008-01-07 12:45:00,1.6402,1.6403,1.64015,1.6402,1170999998.0
2008-01-07 12:46:00,1.6402,1.6402,1.64005,1.6401,349199999.0
2008-01-07 12:47:00,1.6401,1.6402,1.63995,1.6402,507800000.0
2008-01-07 12:48:00,1.6402,1.6403,1.64005,1.6401,398199999.0
2008-01-07 12:49:00,1.6401,1.6403,1.64005,1.6403,805499995.0
2008-01-07 12:50:00,1.64025,1.64035,1.64015,1.64035,1126200000.0
2008-01-07 12:51:00,1.64035,1.6404,1.63985,1.63985,1831999992.0
2008-01-07 12:52:00,1.6399,1.64045,1.63985,1.6404,877799987.0
2008-01-07 12:53:00,1.6404,1.6404,1.64,1.64005,377299999.0
2008-01-07 12:54:00,1.6401,1.6405,1.64005,1.64035,515200001.0
2008-01-07 12:55:00,1.64035,1.64045,1.6403,1.64035,135300000.0
2008-01-07 12:56:00,1.64035,1.6405,1.6403,1.64045,30600000.0
2008-01-07 12:57:00,1.64045,1.64045,1.6403,1.6403,182600000.0
2008-01-07 12:58:00,1.6403,1.6404,1.6402,1.6403,90600001.0
2008-01-07 12:59:00,1.64025,1.6403,1.6401,1.6402,78800000.0
2008-01-07 13:00:00,1.6402,1.64025,1.64005,1.64015,48000000.0
2008-01-07 13:01:00,1.64015,1.64015,1.63975,1.63995,65100000.0
2008-01-07 13:02:00,1.63995,1.63995,1.63975,1.63985,29200000.0
2008-01-07 13:03:00,1.63985,1.6403,1.63985,1.64015,110500000.0
2008-01-07 13:04:00,1.64015,1.6402,1.63985,1.64005,85950000.0
2008-01-07 13:05:00,1.64005,1.6403,1.64005,1.6402,171800000.0
2008-01-07 13:06:00,1.6403,1.64045,1.6403,1.6404,24500000.0
2008-01-07 13:07:00,1.6404,1.6406,1.6403,1.6404,238300000.0
2008-01-07 13:08:00,1.6404,1.64065,1.6404,1.6406,174500000.0
2008-01-07 13:09:00,1.6406,1.64065,1.6404,1.6404,234199999.0
2008-01-07 13:10:00,1.64045,1.64045,1.64025,1.64035,220100000.0
2008-01-07 13:11:00,1.6404,1.64045,1.64035,1.64035,193700000.0
2008-01-07 13:12:00,1.64035,1.64045,1.64035,1.6404,210500000.0
2008-01-07 13:13:00,1.6404,1.64055,1.6404,1.64055,36600000.0
2008-01-07 13:14:00,1.64045,1.64045,1.64035,1.64035,1043399972.0
2008-01-07 13:15:00,1.6404,1.6405,1.6403,1.6403,248799997.0
2008-01-07 13:16:00,1.6403,1.6404,1.64015,1.6402,826000007.0
2008-01-07 13:17:00,1.64025,1.64025,1.64015,1.6402,825100004.0
2008-01-07 13:18:00,1.6402,1.64025,1.63995,1.64,558600002.0
2008-01-07 13:19:00,1.63995,1.64005,1.63975,1.6399,217000000.0
2008-01-07 13:20:00,1.63985,1.64035,1.6398,1.63995,155400000.0
2008-01-07 13:21:00,1.63995,1.63995,1.63975,1.63975,175000000.0
2008-01-07 13:22:00,1.6398,1.63995,1.6398,1.63995,102400000.0
2008-01-07 13:23:00,1.63995,1.64025,1.63985,1.64005,133800000.0
2008-01-07 13:24:00,1.64005,1.64025,1.63995,1.64,303699999.0
2008-01-07 13:25:00,1.63995,1.64,1.63985,1.63985,109700000.0
2008-01-07 13:26:00,1.63985,1.6399,1.6398,1.6398,197200000.0
2008-01-07 13:27:00,1.6398,1.6401,1.63975,1.6401,322400000.0
2008-01-07 13:28:00,1.6401,1.64025,1.6401,1.6402,52600000.0
2008-01-07 13:29:00,1.6402,1.6403,1.6399,1.64,62300000.0
2008-01-07 13:30:00,1.64,1.64035,1.64,1.6401,162600000.0
2008-01-07 13:31:00,1.6401,1.6402,1.64,1.6401,267200000.0
2008-01-07 13:32:00,1.6401,1.64025,1.6399,1.6401,437500001.0
2008-01-07 13:33:00,1.6401,1.6405,1.64005,1.6402,570699995.0
2008-01-07 13:34:00,1.6402,1.6405,1.6402,1.6403,251000000.0
2008-01-07 13:35:00,1.6403,1.6403,1.6402,1.6403,187200000.0
2008-01-07 13:36:00,1.6403,1.6406,1.6401,1.6404,910599980.0
2008-01-07 13:37:00,1.64055,1.6406,1.64025,1.6403,616600001.0
2008-01-07 13:38:00,1.6403,1.64045,1.6402,1.6403,310099999.0
2008-01-07 13:39:00,1.6403,1.6404,1.6401,1.6401,466699994.0
2008-01-07 13:40:00,1.6401,1.6402,1.63975,1.63985,1239200000.0
2008-01-07 13:41:00,1.63985,1.64005,1.6397,1.64005,1969599991.0
2008-01-07 13:42:00,1.64005,1.6402,1.6399,1.64,223600000.0
2008-01-07 13:43:00,1.6401,1.64025,1.6401,1.64015,40200000.0
2008-01-07 13:44:00,1.64015,1.6402,1.64,1.6401,673200002.0
2008-01-07 13:45:00,1.6401,1.64015,1.64,1.64015,693600000.0
2008-01-07 13:46:00,1.64015,1.6402,1.6399,1.6399,397400000.0
2008-01-07 13:47:00,1.6399,1.63995,1.6398,1.63985,528300000.0
2008-01-07 13:48:00,1.63985,1.6399,1.6396,1.6396,607099996.0
2008-01-07 13:49:00,1.63975,1.63975,1.63955,1.6396,649100000.0
2008-01-07 13:50:00,1.6396,1.63975,1.6396,1.63975,652300004.0
2008-01-07 13:51:00,1.63975,1.6398,1.6396,1.6396,143200000.0
2008-01-07 13:52:00,1.6396,1.63985,1.63955,1.63985,126000000.0
2008-01-07 13:53:00,1.63985,1.63985,1.6397,1.6398,120900000.0
2008-01-07 13:54:00,1.6397,1.63985,1.6397,1.6397,341100003.0
2008-01-07 13:55:00,1.63975,1.6398,1.63965,1.6398,204400000.0
2008-01-07 13:56:00,1.6398,1.6398,1.6396,1.63965,817999992.0
2008-01-07 13:57:00,1.6397,1.63975,1.6396,1.6397,361299992.0
2008-01-07 13:58:00,1.6397,1.6398,1.63955,1.63965,648199989.0
2008-01-07 13:59:00,1.63965,1.63985,1.63965,1.6397,237400002.0
2008-01-07 14:00:00,1.6396,1.6397,1.6396,1.6396,56900001.0
2008-01-07 14:01:00,1.6396,1.63965,1.6394,1.6396,526600002.0
2008-01-07 14:02:00,1.6396,1.6396,1.6394,1.6395,470999999.0
2008-01-07 14:03:00,1.6395,1.63965,1.63935,1.6395,1140900009.0
2008-01-07 14:04:00,1.6395,1.63955,1.63935,1.63955,826199992.0
2008-01-07 14:05:00,1.63955,1.6396,1.63935,1.63955,348999997.0
2008-01-07 14:06:00,1.6396,1.6396,1.63935,1.63935,610999992.0
2008-01-07 14:07:00,1.63935,1.63965,1.63935,1.6396,138700000.0
2008-01-07 14:08:00,1.6396,1.6396,1.6394,1.6395,263000002.0
2008-01-07 14:09:00,1.6395,1.6395,1.6394,1.6395,304400000.0
2008-01-07 14:10:00,1.6395,1.6395,1.6392,1.6393,540500003.0
2008-01-07 14:11:00,1.63925,1.6395,1.6391,1.6393,977800010.0
2008-01-07 14:12:00,1.63945,1.63945,1.63925,1.6393,390899997.0
2008-01-07 14:13:00,1.6393,1.6395,1.6393,1.6395,193600000.0
2008-01-07 14:14:00,1.6395,1.6396,1.63945,1.6395,556200000.0
2008-01-07 14:15:00,1.6395,1.6396,1.6395,1.6395,395900005.0
2008-01-07 14:16:00,1.6395,1.6398,1.6395,1.6396,244700000.0
2008-01-07 14:17:00,1.6396,1.63975,1.6395,1.6396,2087799994.0
2008-01-07 14:18:00,1.63975,1.63985,1.6396,1.6398,443700001.0
2008-01-07 14:19:00,1.6398,1.63985,1.63975,1.6398,159000000.0
2008-01-07 14:20:00,1.6398,1.63985,1.639,1.639,809199998.0
2008-01-07 14:21:00,1.639,1.63955,1.639,1.6394,1103400009.0
2008-01-07 14:22:00,1.6394,1.6394,1.63935,1.6394,456200000.0
2008-01-07 14:23:00,1.6394,1.6394,1.6392,1.63925,1402100006.0
2008-01-07 14:24:00,1.6393,1.6393,1.63915,1.63915,1391900013.0
2008-01-07 14:25:00,1.63915,1.6392,1.63905,1.63905,1394199968.0
2008-01-07 14:26:00,1.63905,1.63915,1.6388,1.6389,617200000.0
2008-01-07 14:27:00,1.63885,1.639,1.6388,1.639,1201500004.0
2008-01-07 14:28:00,1.639,1.6392,1.63895,1.639,1871500002.0
2008-01-07 14:29:00,1.639,1.6391,1.639,1.6391,1457999999.0
2008-01-07 14:30:00,1.6391,1.6391,1.639,1.639,1382599985.0
2008-01-07 14:31:00,1.639,1.639,1.6389,1.63895,864300003.0
2008-01-07 14:32:00,1.63895,1.639,1.6389,1.639,1315099986.0
2008-01-07 14:33:00,1.639,1.63905,1.63885,1.63885,1073599992.0
2008-01-07 14:34:00,1.63885,1.6392,1.6388,1.639,854600001.0
2008-01-07 14:35:00,1.639,1.6393,1.63885,1.63895,2011899999.0
2008-01-07 14:36:00,1.63895,1.639,1.6388,1.6388,1062200001.0
2008-01-07 14:37:00,1.6388,1.6388,1.6386,1.6388,2122699999.0
2008-01-07 14:38:00,1.6388,1.6389,1.63855,1.6387,1819999985.0
2008-01-07 14:39:00,1.6387,1.63895,1.63865,1.63875,518600000.0
2008-01-07 14:40:00,1.63875,1.6389,1.6387,1.6388,1380700006.0
2008-01-07 14:41:00,1.6395,1.6397,1.6395,1.6397,1140799994.0
2008-01-07 14:42:00,1.6386,1.63875,1.63845,1.6385,1140799994.0
2008-01-07 14:43:00,1.6385,1.6386,1.63845,1.63855,1973800027.0
2008-01-07 14:44:00,1.63855,1.63875,1.6385,1.63875,1638800002.0
2008-01-07 14:45:00,1.63875,1.6388,1.63865,1.6387,582400003.0
2008-01-07 14:46:00,1.6387,1.6388,1.6387,1.6388,45200000.0
2008-01-07 14:47:00,1.6388,1.6388,1.6387,1.6388,90600000.0
2008-01-07 14:48:00,1.6388,1.6388,1.6387,1.6387,387499993.0
2008-01-07 14:49:00,1.6387,1.6391,1.6386,1.63905,271100002.0
2008-01-07 14:50:00,1.63905,1.6392,1.63895,1.63905,204100000.0
2008-01-07 14:51:00,1.63905,1.63955,1.63905,1.6392,1837000025.0
2008-01-07 14:52:00,1.63925,1.6393,1.639,1.6393,1154299998.0
2008-01-07 14:53:00,1.6393,1.6393,1.63915,1.63915,99900000.0
2008-01-07 14:54:00,1.63915,1.63915,1.6389,1.6389,644900000.0
2008-01-07 14:55:00,1.6389,1.639,1.6387,1.63885,249299998.0
2008-01-07 14:56:00,1.63885,1.6392,1.63885,1.6392,399600002.0
2008-01-07 14:57:00,1.6392,1.6392,1.639,1.6391,219700000.0
2008-01-07 14:58:00,1.6391,1.63915,1.639,1.63905,74600000.0
2008-01-07 14:59:00,1.63905,1.63925,1.639,1.6391,1310499998.0
2008-01-07 15:00:00,1.6391,1.63925,1.63905,1.63915,183400000.0
2008-01-07 15:01:00,1.63915,1.6393,1.63915,1.6392,257500000.0
2008-01-07 15:02:00,1.6392,1.6393,1.63915,1.6393,273900000.0
2008-01-07 15:03:00,1.6393,1.6394,1.63925,1.63935,228200000.0
2008-01-07 15:04:00,1.63935,1.6394,1.63925,1.6393,432100000.0
2008-01-07 15:05:00,1.6393,1.6394,1.6393,1.6393,122100000.0
2008-01-07 15:06:00,1.6393,1.6393,1.63905,1.63905,716599982.0
2008-01-07 15:07:00,1.6391,1.63925,1.63905,1.63925,713299998.0
2008-01-07 15:08:00,1.63925,1.63925,1.63905,1.6391,187300000.0
2008-01-07 15:09:00,1.6391,1.63915,1.63895,1.639,223800000.0
2008-01-07 15:10:00,1.639,1.6392,1.639,1.63915,854799992.0
2008-01-07 15:11:00,1.63915,1.6393,1.63905,1.6391,130400000.0
2008-01-07 15:12:00,1.6391,1.63945,1.6391,1.63945,206800000.0
2008-01-07 15:13:00,1.63945,1.63955,1.63935,1.63945,281800001.0
2008-01-07 15:14:00,1.63945,1.63955,1.6393,1.63955,137200000.0
2008-01-07 15:15:00,1.63955,1.6398,1.63945,1.63965,289300000.0
2008-01-07 15:16:00,1.63965,1.63995,1.63965,1.63995,133400000.0
2008-01-07 15:17:00,1.63995,1.63995,1.6396,1.6397,1367999999.0
2008-01-07 15:18:00,1.6397,1.63995,1.6397,1.63995,235600003.0
2008-01-07 15:19:00,1.63995,1.64,1.6396,1.6397,395099999.0
2008-01-07 15:20:00,1.6397,1.63985,1.6396,1.6397,1040200012.0
2008-01-07 15:21:00,1.6397,1.64005,1.6397,1.63985,1443500004.0
2008-01-07 15:22:00,1.63985,1.63995,1.6398,1.63985,1594499999.0
2008-01-07 15:23:00,1.6383,1.6383,1.6381,1.6381,1148200005.0
2008-01-07 15:24:00,1.63985,1.6403,1.63985,1.64015,1148200005.0
2008-01-07 15:25:00,1.64015,1.6404,1.64005,1.64015,1107700012.0
2008-01-07 15:26:00,1.64025,1.64025,1.6399,1.6399,854300003.0
2008-01-07 15:27:00,1.6381,1.6383,1.6381,1.6382,248600000.0
2008-01-07 15:28:00,1.6399,1.64,1.6399,1.63995,248600000.0
2008-01-07 15:29:00,1.63995,1.64,1.6397,1.63975,1128900012.0
2008-01-07 15:30:00,1.63975,1.63985,1.63965,1.63965,355500000.0
2008-01-07 15:31:00,1.63965,1.6397,1.6396,1.63965,1234600000.0
2008-01-07 15:32:00,1.63965,1.63975,1.63955,1.63965,1445700011.0
2008-01-07 15:33:00,1.63965,1.63965,1.6393,1.63955,792400009.0
2008-01-07 15:34:00,1.6395,1.63955,1.6394,1.63955,118300002.0
2008-01-07 15:35:00,1.63955,1.63975,1.6394,1.63975,63500000.0
2008-01-07 15:36:00,1.63975,1.63975,1.6396,1.6396,52400000.0
2008-01-07 15:37:00,1.6397,1.6399,1.6395,1.6398,391600000.0
2008-01-07 15:38:00,1.6398,1.63985,1.6398,1.63985,28800000.0
2008-01-07 15:39:00,1.63985,1.63985,1.63935,1.6394,268099999.0
2008-01-07 15:40:00,1.6394,1.6397,1.6394,1.63955,916500000.0
2008-01-07 15:41:00,1.63955,1.6398,1.63955,1.6398,127100000.0
2008-01-07 15:42:00,1.6398,1.64015,1.63965,1.64005,79400000.0
2008-01-07 15:43:00,1.64005,1.64025,1.6399,1.63995,310850000.0
2008-01-07 15:44:00,1.6399,1.63995,1.6399,1.63995,114400000.0
2008-01-07 15:45:00,1.63995,1.63995,1.6397,1.6398,89100000.0
2008-01-07 15:46:00,1.6398,1.6403,1.63965,1.6401,643700004.0
2008-01-07 15:47:00,1.6399,1.6401,1.63985,1.64,354699998.0
2008-01-07 15:48:00,1.64,1.64,1.63985,1.64,156200001.0
2008-01-07 15:49:00,1.64015,1.64065,1.64015,1.6406,226000000.0
2008-01-07 15:50:00,1.6406,1.64065,1.64,1.64005,705300004.0
2008-01-07 15:51:00,1.64005,1.64005,1.63985,1.6399,291500000.0
2008-01-07 15:52:00,1.6399,1.64,1.6398,1.64,1769299999.0
2008-01-07 15:53:00,1.63995,1.64015,1.6399,1.64005,1693800029.0
2008-01-07 15:54:00,1.64005,1.64025,1.63995,1.64005,1468400013.0
2008-01-07 15:55:00,1.64005,1.64015,1.6398,1.6399,747000004.0
2008-01-07 15:56:00,1.6399,1.6399,1.6397,1.63975,645500000.0
2008-01-07 15:57:00,1.63975,1.63975,1.6395,1.6395,1017800009.0
2008-01-07 15:58:00,1.6395,1.63965,1.6395,1.6396,556600000.0
2008-01-07 15:59:00,1.6396,1.6396,1.6394,1.6394,625300000.0
2008-01-07 16:00:00,1.6394,1.6396,1.6394,1.63945,1015400027.0
2008-01-07 16:01:00,1.63945,1.63965,1.63945,1.63955,730200001.0
2008-01-07 16:02:00,1.6396,1.63965,1.63945,1.63955,1426900012.0
2008-01-07 16:03:00,1.63955,1.63965,1.63945,1.63955,1852750004.0
2008-01-07 16:04:00,1.63955,1.6396,1.63935,1.6395,2053300000.0
2008-01-07 16:05:00,1.6377,1.6381,1.6377,1.6379,1642200020.0
2008-01-07 16:06:00,1.6378,1.6381,1.6377,1.6377,1642200020.0
2008-01-07 16:07:00,1.6378,1.6382,1.6377,1.6382,1642200020.0
2008-01-07 16:08:00,1.63955,1.6396,1.63945,1.63955,1642200020.0
2008-01-07 16:09:00,1.63955,1.63965,1.63945,1.6396,1604200005.0
2008-01-07 16:10:00,1.6384,1.6384,1.6382,1.6383,1468100009.0
2008-01-07 16:11:00,1.63935,1.6395,1.63925,1.63935,1468100009.0
2008-01-07 16:12:00,1.6384,1.6384,1.6383,1.6383,958699992.0
2008-01-07 16:13:00,1.63915,1.6393,1.63895,1.63905,958699992.0
2008-01-07 16:14:00,1.63905,1.63925,1.6388,1.63895,1348200008.0
2008-01-07 16:15:00,1.63895,1.639,1.6388,1.63885,1115200018.0
2008-01-07 16:16:00,1.63885,1.6389,1.6386,1.63865,922299998.0
2008-01-07 16:17:00,1.63865,1.6388,1.63865,1.63865,1471200000.0
2008-01-07 16:18:00,1.63865,1.63875,1.6386,1.6387,2072900001.0
2008-01-07 16:19:00,1.6369,1.6372,1.6369,1.6369,366400004.0
2008-01-07 16:20:00,1.6385,1.6387,1.6385,1.63865,366400004.0
2008-01-07 16:21:00,1.63865,1.63875,1.6384,1.63845,439000005.0
2008-01-07 16:22:00,1.63845,1.63865,1.6384,1.6385,238699998.0
2008-01-07 16:23:00,1.6385,1.63855,1.6382,1.63825,534099998.0
2008-01-07 16:24:00,1.63825,1.6385,1.63825,1.63845,205900000.0
2008-01-07 16:25:00,1.63845,1.63845,1.63825,1.63825,754900009.0
2008-01-07 16:26:00,1.6383,1.6383,1.6382,1.6382,162400002.0
2008-01-07 16:27:00,1.63825,1.6384,1.63815,1.6383,507799997.0
2008-01-07 16:28:00,1.6383,1.6384,1.6381,1.63835,827599999.0
2008-01-07 16:29:00,1.63835,1.6386,1.63815,1.6385,1538799995.0
2008-01-07 16:30:00,1.6385,1.63855,1.63835,1.63845,315600000.0
2008-01-07 16:31:00,1.63845,1.6385,1.6383,1.6385,154500000.0
2008-01-07 16:32:00,1.6385,1.63865,1.6385,1.63865,93800000.0
2008-01-07 16:33:00,1.63875,1.6388,1.6384,1.63875,458300002.0
2008-01-07 16:34:00,1.63875,1.6389,1.6387,1.6388,610650002.0
2008-01-07 16:35:00,1.6388,1.63885,1.6382,1.6383,692199992.0
2008-01-07 16:36:00,1.6383,1.6385,1.6383,1.63835,614599998.0
2008-01-07 16:37:00,1.63835,1.63855,1.63825,1.63855,564600002.0
2008-01-07 16:38:00,1.63855,1.63855,1.6381,1.6381,499800002.0
2008-01-07 16:39:00,1.6381,1.6381,1.6378,1.638,1009999996.0
2008-01-07 16:40:00,1.638,1.63825,1.638,1.6382,779399998.0
2008-01-07 16:41:00,1.63825,1.6385,1.63825,1.63845,115700000.0
2008-01-07 16:42:00,1.63845,1.63855,1.6383,1.63855,115600000.0
2008-01-07 16:43:00,1.63855,1.6386,1.6384,1.6386,691800000.0
2008-01-07 16:44:00,1.6386,1.6388,1.63855,1.6387,719800001.0
2008-01-07 16:45:00,1.6387,1.639,1.6387,1.63895,619799999.0
2008-01-07 16:46:00,1.63895,1.639,1.6389,1.6389,242700000.0
2008-01-07 16:47:00,1.6389,1.6389,1.6387,1.6388,407100000.0
2008-01-07 16:48:00,1.63875,1.639,1.6387,1.6387,1140200019.0
2008-01-07 16:49:00,1.6387,1.63885,1.6387,1.63875,816100017.0
2008-01-07 16:50:00,1.63875,1.63875,1.6384,1.6384,170900000.0
2008-01-07 16:51:00,1.6384,1.63865,1.63835,1.63845,1114700008.0
2008-01-07 16:52:00,1.63845,1.6385,1.63815,1.6382,1216900002.0
2008-01-07 16:53:00,1.6381,1.63835,1.6381,1.6382,616700002.0
2008-01-07 16:54:00,1.6382,1.6385,1.6381,1.6384,905300006.0
2008-01-07 16:55:00,1.6383,1.63865,1.6383,1.6385,796399998.0
2008-01-07 16:56:00,1.6385,1.6387,1.6385,1.6386,856300000.0
2008-01-07 16:57:00,1.6386,1.63885,1.63855,1.63885,907900005.0
2008-01-07 16:58:00,1.63885,1.63885,1.6385,1.6385,1463200015.0
2008-01-07 16:59:00,1.6385,1.6386,1.6381,1.6381,1535700006.0
2008-01-07 17:00:00,1.6383,1.6388,1.6381,1.6384,713700000.0
2008-01-07 17:01:00,1.6384,1.6385,1.6381,1.63835,1404400003.0
2008-01-07 17:02:00,1.6382,1.63835,1.638,1.63835,1083600008.0
2008-01-07 17:03:00,1.6383,1.63845,1.6382,1.6383,345200003.0
2008-01-07 17:04:00,1.6383,1.63835,1.63775,1.6378,729700010.0
2008-01-07 17:05:00,1.6378,1.63825,1.6378,1.638,731400008.0
2008-01-07 17:06:00,1.638,1.6383,1.6379,1.6379,526800001.0
2008-01-07 17:07:00,1.6379,1.6384,1.6378,1.6383,270199999.0
2008-01-07 17:08:00,1.6383,1.63835,1.6382,1.63825,208400003.0
2008-01-07 17:09:00,1.63825,1.6384,1.63825,1.6384,698399999.0
2008-01-07 17:10:00,1.6384,1.6385,1.6383,1.63835,703799989.0
2008-01-07 17:11:00,1.63835,1.6385,1.6383,1.63845,608799997.0
2008-01-07 17:12:00,1.63845,1.63855,1.6384,1.63845,373600000.0
2008-01-07 17:13:00,1.63845,1.6385,1.63835,1.6384,684100001.0
2008-01-07 17:14:00,1.6384,1.6385,1.6381,1.6382,376399994.0
2008-01-07 17:15:00,1.6382,1.6383,1.638,1.63825,345600000.0
2008-01-07 17:16:00,1.63825,1.63835,1.6382,1.6383,149400000.0
2008-01-07 17:17:00,1.6383,1.6383,1.6376,1.6376,726199999.0
2008-01-07 17:18:00,1.6376,1.63765,1.63715,1.6372,522300000.0
2008-01-07 17:19:00,1.63715,1.6373,1.6369,1.637,1209499994.0
2008-01-07 17:20:00,1.63695,1.63695,1.6366,1.63665,1278300001.0
2008-01-07 17:21:00,1.6367,1.6368,1.63625,1.6364,929700003.0
2008-01-07 17:22:00,1.6364,1.6368,1.6364,1.6368,516699991.0
2008-01-07 17:23:00,1.6368,1.63735,1.63675,1.63735,432200000.0
2008-01-07 17:24:00,1.6373,1.6375,1.63695,1.63695,1007699996.0
2008-01-07 17:25:00,1.637,1.6371,1.63695,1.637,1527000016.0
2008-01-07 17:26:00,1.63705,1.63705,1.6367,1.63675,762599999.0
2008-01-07 17:27:00,1.63675,1.6368,1.6365,1.6365,1650000016.0
2008-01-07 17:28:00,1.6365,1.6371,1.6365,1.637,1084999997.0
2008-01-07 17:29:00,1.637,1.637,1.6366,1.6367,907399999.0
2008-01-07 17:30:00,1.6367,1.63675,1.6365,1.6366,1277399993.0
2008-01-07 17:31:00,1.63655,1.6367,1.63635,1.63645,1502300003.0
2008-01-07 17:32:00,1.63645,1.6367,1.6361,1.6366,937907493.0
2008-01-07 17:33:00,1.63665,1.6368,1.6363,1.63655,750100002.0
2008-01-07 17:34:00,1.6365,1.6367,1.6365,1.63655,523499992.0
2008-01-07 17:35:00,1.63655,1.6366,1.6363,1.63635,649399997.0
2008-01-07 17:36:00,1.6364,1.63665,1.6363,1.6365,1101900004.0
2008-01-07 17:37:00,1.6365,1.6369,1.6364,1.6368,1392900001.0
2008-01-07 17:38:00,1.6368,1.6369,1.6368,1.63685,416200000.0
2008-01-07 17:39:00,1.63685,1.63715,1.63685,1.6371,403799998.0
2008-01-07 17:40:00,1.6371,1.6372,1.637,1.63715,270799999.0
2008-01-07 17:41:00,1.63715,1.6377,1.63715,1.63765,1114500007.0
2008-01-07 17:42:00,1.63765,1.638,1.63765,1.6379,1135999999.0
2008-01-07 17:43:00,1.6379,1.638,1.6377,1.638,978500023.0
2008-01-07 17:44:00,1.638,1.6381,1.6378,1.638,1994500027.0
2008-01-07 17:45:00,1.638,1.6381,1.63765,1.63805,1204299998.0
2008-01-07 17:46:00,1.63805,1.63835,1.63785,1.6381,1308700015.0
2008-01-07 17:47:00,1.6381,1.6383,1.63795,1.6381,924499997.0
2008-01-07 17:48:00,1.6381,1.6383,1.6381,1.63825,1179400000.0
2008-01-07 17:49:00,1.63825,1.63825,1.6381,1.6382,991099998.0
2008-01-07 17:50:00,1.6382,1.6385,1.63815,1.63845,1386600015.0
2008-01-07 17:51:00,1.63845,1.63905,1.6384,1.63905,1131600000.0
2008-01-07 17:52:00,1.63905,1.6392,1.6387,1.6389,978799994.0
2008-01-07 17:53:00,1.6389,1.639,1.6386,1.6387,668599998.0
2008-01-07 17:54:00,1.6387,1.6389,1.6386,1.6386,1040599997.0
2008-01-07 17:55:00,1.6386,1.6387,1.6386,1.63865,746799997.0
2008-01-07 17:56:00,1.63865,1.63865,1.63835,1.6384,637099999.0
2008-01-07 17:57:00,1.6384,1.6384,1.6382,1.6383,1047700002.0
2008-01-07 17:58:00,1.6383,1.6386,1.6381,1.6386,467200000.0
2008-01-07 17:59:00,1.6386,1.6386,1.6382,1.63835,586000003.0
2008-01-07 18:00:00,1.63835,1.63845,1.638,1.6383,448300000.0
2008-01-07 18:01:00,1.6383,1.6386,1.63825,1.6385,636300001.0
2008-01-07 18:02:00,1.6385,1.6388,1.63845,1.6388,717200000.0
2008-01-07 18:03:00,1.6388,1.6389,1.6387,1.63875,548800001.0
2008-01-07 18:04:00,1.6388,1.6388,1.63845,1.6386,424399997.0
2008-01-07 18:05:00,1.6386,1.6387,1.6385,1.63855,864299988.0
2008-01-07 18:06:00,1.63855,1.6387,1.6384,1.6385,271000000.0
2008-01-07 18:07:00,1.6385,1.6387,1.6383,1.63855,829699999.0
2008-01-07 18:08:00,1.63855,1.63885,1.63855,1.6387,1173000000.0
2008-01-07 18:09:00,1.6387,1.6389,1.6386,1.6388,731999999.0
2008-01-07 18:10:00,1.6388,1.639,1.6386,1.6387,853300004.0
2008-01-07 18:11:00,1.6387,1.63885,1.6387,1.63885,685499999.0
2008-01-07 18:12:00,1.63885,1.639,1.6388,1.6389,1103300004.0
2008-01-07 18:13:00,1.6389,1.6389,1.6387,1.6389,292000000.0
2008-01-07 18:14:00,1.6389,1.63955,1.6389,1.63955,780400002.0
2008-01-07 18:15:00,1.63955,1.64,1.6395,1.63985,1391399996.0
2008-01-07 18:16:00,1.63985,1.6403,1.6397,1.64015,1397799996.0
2008-01-07 18:17:00,1.6403,1.6408,1.6402,1.6408,777950000.0
2008-01-07 18:18:00,1.6402,1.6403,1.6401,1.6402,777950000.0
2008-01-07 18:19:00,1.6402,1.6402,1.63975,1.63985,1274699997.0
2008-01-07 18:20:00,1.63985,1.64045,1.63985,1.64045,1759999993.0
2008-01-07 18:21:00,1.64045,1.64045,1.6397,1.6397,1364500000.0
2008-01-07 18:22:00,1.6397,1.6398,1.63955,1.6397,1052100000.0
2008-01-07 18:23:00,1.63975,1.64015,1.63965,1.63985,1495300006.0
2008-01-07 18:24:00,1.63985,1.6404,1.63975,1.64035,1626299995.0
2008-01-07 18:25:00,1.64035,1.6405,1.6401,1.64025,613099998.0
2008-01-07 18:26:00,1.6402,1.64035,1.6401,1.6401,227500000.0
2008-01-07 18:27:00,1.6401,1.64035,1.64005,1.6402,223600000.0
2008-01-07 18:28:00,1.64025,1.64055,1.64015,1.64055,882400000.0
2008-01-07 18:29:00,1.6405,1.6408,1.6405,1.6407,469799995.0
2008-01-07 18:30:00,1.6407,1.64105,1.64055,1.641,1853900003.0
2008-01-07 18:31:00,1.64105,1.6413,1.64085,1.6413,737409199.0
2008-01-07 18:32:00,1.6413,1.64165,1.6413,1.64145,1051400008.0
2008-01-07 18:33:00,1.6415,1.64155,1.64125,1.64125,1731500012.0
2008-01-07 18:34:00,1.64125,1.6416,1.64125,1.6413,1403699997.0
2008-01-07 18:35:00,1.6413,1.6415,1.64115,1.64145,1002600000.0
2008-01-07 18:36:00,1.64145,1.6416,1.6413,1.64155,1564700000.0
2008-01-07 18:37:00,1.64155,1.6421,1.64155,1.64195,916600001.0
2008-01-07 18:38:00,1.64195,1.642,1.64145,1.6415,1032100001.0
2008-01-07 18:39:00,1.6415,1.6424,1.64145,1.6419,1025950000.0
2008-01-07 18:40:00,1.64185,1.6421,1.64175,1.6419,1244500000.0
2008-01-07 18:41:00,1.6419,1.6419,1.6416,1.64165,361000000.0
2008-01-07 18:42:00,1.64165,1.6417,1.64145,1.6416,319199999.0
2008-01-07 18:43:00,1.64165,1.64165,1.6415,1.6416,631800000.0
2008-01-07 18:44:00,1.6416,1.6417,1.6415,1.6416,664200000.0
2008-01-07 18:45:00,1.6416,1.6418,1.6416,1.64175,557100000.0
2008-01-07 18:46:00,1.6418,1.6419,1.64165,1.6418,354249996.0
2008-01-07 18:47:00,1.6418,1.6418,1.6414,1.64145,1012800003.0
2008-01-07 18:48:00,1.64145,1.6415,1.6414,1.64145,415800000.0
2008-01-07 18:49:00,1.64145,1.6415,1.64105,1.6412,749299999.0
2008-01-07 18:50:00,1.64115,1.6416,1.64115,1.64155,496600000.0
2008-01-07 18:51:00,1.64155,1.6418,1.64145,1.64155,438000000.0
2008-01-07 18:52:00,1.64155,1.6416,1.6414,1.64155,604900000.0
2008-01-07 18:53:00,1.6416,1.64165,1.64135,1.64135,1332999999.0
2008-01-07 18:54:00,1.6414,1.64145,1.6412,1.6413,1047099999.0
2008-01-07 18:55:00,1.6413,1.6413,1.6412,1.6412,409600000.0
2008-01-07 18:56:00,1.6412,1.64135,1.6409,1.6413,1367699999.0
2008-01-07 18:57:00,1.6413,1.64135,1.64105,1.64125,1349899993.0
2008-01-07 18:58:00,1.6413,1.6415,1.64125,1.6414,1051300000.0
2008-01-07 18:59:00,1.6414,1.64145,1.6411,1.64115,631299998.0
2008-01-07 19:00:00,1.64115,1.64115,1.6408,1.641,790999997.0
2008-01-07 19:01:00,1.641,1.6411,1.6409,1.6411,459700000.0
2008-01-07 19:02:00,1.6411,1.6411,1.6409,1.6411,490000000.0
2008-01-07 19:03:00,1.6411,1.64125,1.6411,1.6412,846800000.0
2008-01-07 19:04:00,1.6412,1.6412,1.64105,1.64115,558500003.0
2008-01-07 19:05:00,1.64115,1.64115,1.64095,1.641,247100000.0
2008-01-07 19:06:00,1.641,1.64105,1.6409,1.641,178300000.0
2008-01-07 19:07:00,1.641,1.64105,1.64085,1.6409,517900000.0
2008-01-07 19:08:00,1.6409,1.6409,1.6408,1.64085,594900000.0
2008-01-07 19:09:00,1.64085,1.64085,1.6405,1.6406,706900000.0
2008-01-07 19:10:00,1.6406,1.6406,1.6404,1.6404,579699999.0
2008-01-07 19:11:00,1.6404,1.6405,1.6403,1.6404,119300000.0
2008-01-07 19:12:00,1.6404,1.6409,1.64025,1.6408,878500000.0
2008-01-07 19:13:00,1.6409,1.6412,1.6408,1.6411,487988000.0
2008-01-07 19:14:00,1.6411,1.64115,1.6411,1.6411,283200000.0
2008-01-07 19:15:00,1.6411,1.64115,1.64105,1.64115,556300000.0
2008-01-07 19:16:00,1.64115,1.64115,1.6403,1.6403,476100000.0
2008-01-07 19:17:00,1.6403,1.641,1.6403,1.6409,616000000.0
2008-01-07 19:18:00,1.64085,1.6411,1.6408,1.6409,403900000.0
2008-01-07 19:19:00,1.6409,1.641,1.64085,1.6409,363200000.0
2008-01-07 19:20:00,1.6409,1.6409,1.64075,1.64075,111400000.0
2008-01-07 19:21:00,1.64075,1.641,1.64075,1.64095,286600000.0
2008-01-07 19:22:00,1.64095,1.641,1.6409,1.64095,304900000.0
2008-01-07 19:23:00,1.64095,1.6411,1.64095,1.64105,449300000.0
2008-01-07 19:24:00,1.64105,1.6414,1.64105,1.6412,296399997.0
2008-01-07 19:25:00,1.6412,1.6413,1.64115,1.6413,444399994.0
2008-01-07 19:26:00,1.6413,1.6415,1.6413,1.6415,298400000.0
2008-01-07 19:27:00,1.6415,1.64155,1.64145,1.6415,417800000.0
2008-01-07 19:28:00,1.6415,1.6415,1.6415,1.6415,411200000.0
2008-01-07 19:29:00,1.6415,1.64155,1.6414,1.6414,685499999.0
2008-01-07 19:30:00,1.6414,1.64145,1.6413,1.6414,230400000.0
2008-01-07 19:31:00,1.64135,1.64145,1.6413,1.6413,679199998.0
2008-01-07 19:32:00,1.6413,1.64135,1.6413,1.6413,743400000.0
2008-01-07 19:33:00,1.6413,1.64135,1.6413,1.6413,178400000.0
2008-01-07 19:34:00,1.6413,1.64135,1.6413,1.64135,109300000.0
2008-01-07 19:35:00,1.64135,1.64155,1.64135,1.64155,1105899987.0
2008-01-07 19:36:00,1.64155,1.64155,1.6414,1.64155,377899999.0
2008-01-07 19:37:00,1.64155,1.64155,1.64145,1.64155,458200009.0
2008-01-07 19:38:00,1.64155,1.64185,1.64155,1.64165,651800000.0
2008-01-07 19:39:00,1.64165,1.6418,1.64165,1.64175,406100000.0
2008-01-07 19:40:00,1.64175,1.64175,1.64135,1.64135,1717999997.0
2008-01-07 19:41:00,1.64145,1.64145,1.64125,1.6413,678199994.0
2008-01-07 19:42:00,1.6413,1.6418,1.64125,1.64135,837500009.0
2008-01-07 19:43:00,1.64135,1.6415,1.6413,1.64145,617500000.0
2008-01-07 19:44:00,1.64145,1.64155,1.64135,1.64155,297300000.0
2008-01-07 19:45:00,1.64155,1.64155,1.6414,1.64155,502799997.0
2008-01-07 19:46:00,1.64155,1.6416,1.64145,1.6416,366400000.0
2008-01-07 19:47:00,1.6416,1.64175,1.64155,1.64165,834299999.0
2008-01-07 19:48:00,1.64165,1.64185,1.64165,1.6417,666800001.0
2008-01-07 19:49:00,1.6417,1.6418,1.6417,1.6418,410200000.0
2008-01-07 19:50:00,1.6418,1.64225,1.64175,1.64215,478500000.0
2008-01-07 19:51:00,1.64215,1.64215,1.6418,1.6419,265400000.0
2008-01-07 19:52:00,1.6419,1.64235,1.6419,1.6423,711900000.0
2008-01-07 19:53:00,1.6423,1.64235,1.642,1.64235,116700000.0
2008-01-07 19:54:00,1.64235,1.64235,1.64195,1.642,149300000.0
2008-01-07 19:55:00,1.642,1.64215,1.6419,1.64205,375199999.0
2008-01-07 19:56:00,1.64205,1.6421,1.64185,1.64195,57600000.0
2008-01-07 19:57:00,1.6419,1.642,1.6418,1.64185,163800000.0
2008-01-07 19:58:00,1.64185,1.6419,1.64175,1.64185,206700000.0
2008-01-07 19:59:00,1.64185,1.6421,1.64185,1.642,139499999.0
2008-01-07 20:00:00,1.642,1.64205,1.6416,1.6417,70400000.0
2008-01-07 20:01:00,1.6417,1.6417,1.64165,1.64165,228800000.0
2008-01-07 20:02:00,1.64165,1.64185,1.64165,1.64165,124000000.0
2008-01-07 20:03:00,1.64165,1.64165,1.64125,1.64135,67600000.0
2008-01-07 20:04:00,1.64135,1.6416,1.6413,1.6415,27200000.0
2008-01-07 20:05:00,1.6415,1.6415,1.64135,1.64135,384399994.0
2008-01-07 20:06:00,1.6414,1.64145,1.64135,1.64145,522699992.0
2008-01-07 20:07:00,1.64145,1.64145,1.64135,1.64135,154900000.0
2008-01-07 20:08:00,1.64135,1.6415,1.64125,1.6415,122800000.0
2008-01-07 20:09:00,1.6415,1.6415,1.6413,1.6413,124000000.0
2008-01-07 20:10:00,1.6413,1.6414,1.6412,1.6412,157700000.0
2008-01-07 20:11:00,1.6412,1.6414,1.6412,1.64125,231000000.0
2008-01-07 20:12:00,1.64125,1.64145,1.64125,1.6413,52200000.0
2008-01-07 20:13:00,1.64135,1.6414,1.6413,1.6414,33800000.0
2008-01-07 20:14:00,1.64135,1.6416,1.6412,1.6416,167100002.0
2008-01-07 20:15:00,1.6416,1.6416,1.64145,1.64155,147800000.0
2008-01-07 20:16:00,1.64155,1.6417,1.6415,1.6417,70400000.0
2008-01-07 20:17:00,1.64175,1.6418,1.6417,1.6418,40600000.0
2008-01-07 20:18:00,1.6418,1.642,1.6418,1.64195,118400000.0
2008-01-07 20:19:00,1.64195,1.64195,1.6418,1.64195,519300009.0
2008-01-07 20:20:00,1.64195,1.64205,1.64195,1.64195,101800000.0
2008-01-07 20:21:00,1.642,1.64205,1.64195,1.64205,132000000.0
2008-01-07 20:22:00,1.64205,1.64205,1.64195,1.64195,526799995.0
2008-01-07 20:23:00,1.64205,1.64205,1.64195,1.64205,826399993.0
2008-01-07 20:24:00,1.64205,1.64205,1.64195,1.64195,316900000.0
2008-01-07 20:25:00,1.64195,1.642,1.64175,1.642,372400003.0
2008-01-07 20:26:00,1.642,1.6421,1.64195,1.64205,511300000.0
2008-01-07 20:27:00,1.64205,1.64205,1.64175,1.642,275800002.0
2008-01-07 20:28:00,1.64195,1.642,1.6416,1.64175,448700003.0
2008-01-07 20:29:00,1.64175,1.64175,1.64165,1.64165,720699999.0
2008-01-07 20:30:00,1.64165,1.64165,1.64125,1.64135,307000000.0
2008-01-07 20:31:00,1.64135,1.64165,1.6413,1.64145,198300000.0
2008-01-07 20:32:00,1.64145,1.64145,1.6413,1.64135,238400000.0
2008-01-07 20:33:00,1.64135,1.64145,1.64135,1.64145,306599995.0
2008-01-07 20:34:00,1.64145,1.6416,1.64125,1.64145,272600000.0
2008-01-07 20:35:00,1.64145,1.6417,1.6413,1.6415,301500000.0
2008-01-07 20:36:00,1.6415,1.64155,1.6414,1.6414,175799997.0
2008-01-07 20:37:00,1.6414,1.64145,1.6414,1.64145,179300000.0
2008-01-07 20:38:00,1.64145,1.6415,1.6414,1.6415,273200000.0
2008-01-07 20:39:00,1.64145,1.6415,1.6414,1.6415,362100000.0
2008-01-07 20:40:00,1.6415,1.64155,1.6414,1.64155,34100000.0
2008-01-07 20:41:00,1.64155,1.64155,1.64135,1.64145,256599999.0
2008-01-07 20:42:00,1.6414,1.64145,1.64135,1.64135,74200000.0
2008-01-07 20:43:00,1.64135,1.6415,1.64125,1.64125,268400000.0
2008-01-07 20:44:00,1.64125,1.64125,1.64105,1.6411,82800000.0
2008-01-07 20:45:00,1.6411,1.64115,1.64075,1.6409,471599995.0
2008-01-07 20:46:00,1.6409,1.64115,1.6409,1.6411,196700000.0
2008-01-07 20:47:00,1.6411,1.6411,1.641,1.64105,328500000.0
2008-01-07 20:48:00,1.64105,1.64125,1.64105,1.64125,65300000.0
2008-01-07 20:49:00,1.64125,1.64135,1.6412,1.6413,73300000.0
2008-01-07 20:50:00,1.6413,1.6413,1.641,1.641,46400000.0
2008-01-07 20:51:00,1.641,1.64105,1.64095,1.64105,440900000.0
2008-01-07 20:52:00,1.64105,1.6411,1.64095,1.64105,316900000.0
2008-01-07 20:53:00,1.641,1.6411,1.64095,1.641,143300001.0
2008-01-07 20:54:00,1.641,1.64105,1.6409,1.64095,280500000.0
2008-01-07 20:55:00,1.64095,1.64105,1.64095,1.641,190500000.0
2008-01-07 20:56:00,1.64115,1.64135,1.6411,1.64125,676499984.0
2008-01-07 20:57:00,1.64125,1.64135,1.64115,1.64125,433300000.0
2008-01-07 20:58:00,1.64125,1.64125,1.6412,1.64125,512800000.0
2008-01-07 20:59:00,1.64125,1.64125,1.6411,1.64115,134600000.0
2008-01-07 21:00:00,1.64115,1.64135,1.64115,1.6413,126900000.0
2008-01-07 21:01:00,1.6413,1.64135,1.64105,1.64115,280200001.0
2008-01-07 21:02:00,1.64115,1.64115,1.64075,1.64075,266200000.0
2008-01-07 21:03:00,1.64075,1.64075,1.6405,1.64075,347400000.0
2008-01-07 21:04:00,1.64075,1.64075,1.64045,1.64055,251400000.0
2008-01-07 21:05:00,1.64055,1.64055,1.64045,1.64045,709800015.0
2008-01-07 21:06:00,1.64045,1.64055,1.64045,1.64055,283400000.0
2008-01-07 21:07:00,1.64055,1.64065,1.64035,1.64045,863500004.0
2008-01-07 21:08:00,1.64045,1.6406,1.64045,1.6406,1300600026.0
2008-01-07 21:09:00,1.6406,1.64065,1.64035,1.64065,269200000.0
2008-01-07 21:10:00,1.64065,1.64065,1.64055,1.6406,543299998.0
2008-01-07 21:11:00,1.6406,1.6406,1.64045,1.64055,382000000.0
2008-01-07 21:12:00,1.64055,1.64065,1.64055,1.6406,216900000.0
2008-01-07 21:13:00,1.6406,1.6408,1.6406,1.64065,150200000.0
2008-01-07 21:14:00,1.6407,1.64075,1.64055,1.64075,508199989.0
2008-01-07 21:15:00,1.64075,1.6408,1.6406,1.6407,1032600009.0
2008-01-07 21:16:00,1.64075,1.6412,1.6407,1.64105,508600000.0
2008-01-07 21:17:00,1.64105,1.64115,1.64105,1.64115,1012199999.0
2008-01-07 21:18:00,1.64115,1.6412,1.6411,1.6411,698700000.0
2008-01-07 21:19:00,1.64115,1.64125,1.64105,1.64105,256400000.0
2008-01-07 21:20:00,1.64105,1.6412,1.64105,1.64115,112600000.0
2008-01-07 21:21:00,1.64115,1.6413,1.64105,1.6412,79800000.0
2008-01-07 21:22:00,1.6412,1.6412,1.64115,1.64115,248400000.0
2008-01-07 21:23:00,1.64105,1.64135,1.64105,1.64125,191400000.0
2008-01-07 21:24:00,1.64125,1.6413,1.64105,1.64115,181899992.0
2008-01-07 21:25:00,1.64115,1.64135,1.64105,1.64115,146599994.0
2008-01-07 21:26:00,1.64115,1.64115,1.64095,1.64095,89200000.0
2008-01-07 21:27:00,1.641,1.6411,1.64075,1.64075,138900000.0
2008-01-07 21:28:00,1.64075,1.6409,1.64075,1.6408,20600000.0
2008-01-07 21:29:00,1.6408,1.64105,1.64075,1.64095,25900000.0
2008-01-07 21:30:00,1.64095,1.64115,1.6409,1.6411,31600000.0
2008-01-07 21:31:00,1.6411,1.64135,1.6411,1.6413,72900000.0
2008-01-07 21:32:00,1.6413,1.64135,1.64105,1.6413,173800001.0
2008-01-07 21:33:00,1.6413,1.6413,1.64115,1.64115,319400000.0
2008-01-07 21:34:00,1.64115,1.6413,1.64115,1.6413,382000000.0
2008-01-07 21:35:00,1.6413,1.6413,1.641,1.641,46500000.0
2008-01-07 21:36:00,1.64105,1.6411,1.6409,1.6411,76000000.0
2008-01-07 21:37:00,1.6411,1.6412,1.64095,1.64115,124600000.0
2008-01-07 21:38:00,1.64105,1.6412,1.641,1.6412,73800000.0
2008-01-07 21:39:00,1.6412,1.6412,1.6408,1.6409,21800000.0
2008-01-07 21:40:00,1.6409,1.64095,1.6408,1.6408,19800000.0
2008-01-07 21:41:00,1.6408,1.64125,1.64075,1.64125,192400000.0
2008-01-07 21:42:00,1.64125,1.6413,1.64105,1.64105,45700000.0
2008-01-07 21:43:00,1.64105,1.64105,1.6409,1.6409,21400000.0
2008-01-07 21:44:00,1.6409,1.6409,1.64075,1.64085,265200000.0
2008-01-07 21:45:00,1.64085,1.6409,1.6406,1.64075,147500000.0
2008-01-07 21:46:00,1.64085,1.6409,1.64075,1.64075,59500000.0
2008-01-07 21:47:00,1.64075,1.64075,1.6406,1.6407,124300000.0
2008-01-07 21:48:00,1.6407,1.6407,1.64065,1.64065,44800000.0
2008-01-07 21:49:00,1.64065,1.64085,1.64065,1.64065,187200000.0
2008-01-07 21:50:00,1.64065,1.64085,1.64065,1.6408,115000000.0
2008-01-07 21:51:00,1.6408,1.6408,1.64065,1.64065,70400000.0
2008-01-07 21:52:00,1.64065,1.6407,1.64055,1.64055,59200000.0
2008-01-07 21:53:00,1.64055,1.64065,1.6405,1.64055,75200000.0
2008-01-07 21:54:00,1.6406,1.6406,1.6403,1.6404,167900000.0
2008-01-07 21:55:00,1.6404,1.6406,1.6404,1.6405,202700000.0
2008-01-07 21:56:00,1.6405,1.6405,1.6402,1.64035,80400000.0
2008-01-07 21:57:00,1.64035,1.64035,1.6402,1.6402,517400000.0
2008-01-07 21:58:00,1.6402,1.6404,1.6402,1.64025,817300000.0
2008-01-07 21:59:00,1.64025,1.64035,1.6401,1.64025,992300002.0
2008-01-07 22:00:00,1.6403,1.64035,1.64015,1.64015,368800000.0
2008-01-07 22:01:00,1.64015,1.6403,1.63995,1.63995,515100001.0
2008-01-07 22:02:00,1.63995,1.6401,1.6398,1.6401,403500000.0
2008-01-07 22:03:00,1.64005,1.6401,1.6398,1.64,578400000.0
2008-01-07 22:04:00,1.64005,1.64005,1.63995,1.63995,290900000.0
2008-01-07 22:05:00,1.63995,1.64,1.63985,1.63985,392200000.0
2008-01-07 22:06:00,1.63985,1.63985,1.6396,1.6397,373700001.0
2008-01-07 22:07:00,1.6397,1.63975,1.63945,1.6395,219500000.0
2008-01-07 22:08:00,1.6395,1.6395,1.63945,1.6395,370900000.0
2008-01-07 22:09:00,1.6395,1.6396,1.6394,1.63955,992200003.0
2008-01-07 22:10:00,1.6396,1.63965,1.63955,1.63965,395500000.0
2008-01-07 22:11:00,1.63965,1.63985,1.63965,1.6398,144500000.0
2008-01-07 22:12:00,1.6398,1.64005,1.6397,1.63995,1606900008.0
2008-01-07 22:13:00,1.63995,1.64005,1.63965,1.63975,1312500002.0
2008-01-07 22:14:00,1.63975,1.63975,1.6393,1.6393,1338700000.0
2008-01-07 22:15:00,1.6393,1.63945,1.63925,1.6393,569500005.0
2008-01-07 22:16:00,1.6393,1.63975,1.6393,1.6395,248700004.0
2008-01-07 22:17:00,1.6395,1.63955,1.63945,1.63955,284300000.0
2008-01-07 22:18:00,1.63955,1.6396,1.63945,1.63945,246200000.0
2008-01-07 22:19:00,1.63945,1.6396,1.6394,1.6396,1045899999.0
2008-01-07 22:20:00,1.6396,1.6396,1.6396,1.6396,140900000.0
2008-01-07 22:21:00,1.6396,1.6396,1.63955,1.6396,77000000.0
2008-01-07 22:22:00,1.6396,1.6401,1.63955,1.63985,1080300003.0
2008-01-07 22:23:00,1.63985,1.64025,1.63985,1.6401,1346000001.0
2008-01-07 22:24:00,1.64015,1.64025,1.64,1.64015,1296299994.0
2008-01-07 22:25:00,1.64015,1.64025,1.64005,1.64025,418499995.0
2008-01-07 22:26:00,1.64025,1.64035,1.64025,1.64025,751200000.0
2008-01-07 22:27:00,1.64025,1.6403,1.64015,1.6403,204500000.0
2008-01-07 22:28:00,1.6403,1.6403,1.64005,1.6402,181200000.0
2008-01-07 22:29:00,1.6402,1.6402,1.64,1.6402,117300000.0
2008-01-07 22:30:00,1.6402,1.64025,1.64015,1.64025,269600000.0
2008-01-07 22:31:00,1.64025,1.64035,1.64015,1.64025,467200000.0
2008-01-07 22:32:00,1.64025,1.64025,1.64005,1.6401,242300002.0
2008-01-07 22:33:00,1.6401,1.6402,1.64005,1.6401,144200000.0
2008-01-07 22:34:00,1.64015,1.64015,1.64005,1.64005,159000000.0
2008-01-07 22:35:00,1.64005,1.64015,1.64005,1.64015,63800000.0
2008-01-07 22:36:00,1.64015,1.64015,1.63995,1.64015,74600000.0
2008-01-07 22:37:00,1.64015,1.64015,1.64015,1.64015,197300000.0
2008-01-07 22:38:00,1.64015,1.64015,1.63995,1.63995,109800000.0
2008-01-07 22:39:00,1.63995,1.64015,1.63995,1.64,356400000.0
2008-01-07 22:40:00,1.63995,1.64005,1.63975,1.6399,267800000.0
2008-01-07 22:41:00,1.63985,1.64,1.6397,1.64,605099992.0
2008-01-07 22:42:00,1.64,1.64,1.63985,1.6399,335300000.0
2008-01-07 22:43:00,1.63995,1.64005,1.63975,1.63975,447200000.0
2008-01-07 22:44:00,1.63995,1.63995,1.63975,1.6399,62400000.0
2008-01-07 22:45:00,1.6399,1.63995,1.6398,1.6399,109900000.0
2008-01-07 22:46:00,1.6399,1.64015,1.6399,1.64015,115700000.0
2008-01-07 22:47:00,1.64015,1.64015,1.63985,1.63985,493999998.0
2008-01-07 22:48:00,1.63975,1.64015,1.63975,1.6401,118683491.0
2008-01-07 22:49:00,1.6401,1.64035,1.6401,1.6403,162300000.0
2008-01-07 22:50:00,1.6403,1.6403,1.64,1.6402,378600000.0
2008-01-07 22:51:00,1.6402,1.6403,1.64015,1.6403,344299997.0
2008-01-07 22:52:00,1.64025,1.64055,1.64025,1.6404,191900000.0
2008-01-07 22:53:00,1.6404,1.64065,1.64025,1.64055,703400002.0
2008-01-07 22:54:00,1.6406,1.64075,1.6405,1.6406,896000000.0
2008-01-07 22:55:00,1.6406,1.64065,1.6405,1.64065,506900000.0
2008-01-07 22:56:00,1.64075,1.64075,1.64055,1.64065,387100002.0
2008-01-07 22:57:00,1.64065,1.64065,1.6404,1.64055,407100002.0
2008-01-07 22:58:00,1.64055,1.64055,1.6404,1.64055,559700011.0
2008-01-07 22:59:00,1.64055,1.64065,1.64045,1.64055,436700000.0
2008-01-07 23:00:00,1.64055,1.64065,1.64055,1.64065,280500000.0
2008-01-07 23:01:00,1.64065,1.64065,1.64035,1.64045,300599999.0
2008-01-07 23:02:00,1.64045,1.6406,1.64035,1.64035,299200000.0
2008-01-07 23:03:00,1.64035,1.6405,1.64025,1.6403,283900000.0
2008-01-07 23:04:00,1.64035,1.64055,1.6403,1.6405,191200000.0
2008-01-07 23:05:00,1.6405,1.6406,1.6403,1.6405,295000000.0
2008-01-07 23:06:00,1.6405,1.64055,1.64035,1.64045,829900000.0
2008-01-07 23:07:00,1.64045,1.64075,1.64045,1.6407,257600000.0
2008-01-07 23:08:00,1.6407,1.6407,1.64055,1.6406,139100000.0
2008-01-07 23:09:00,1.6406,1.64075,1.6406,1.64075,359700000.0
2008-01-07 23:10:00,1.64075,1.6409,1.6407,1.6407,505236088.0
2008-01-07 23:11:00,1.6407,1.6408,1.64035,1.6404,989000000.0
2008-01-07 23:12:00,1.6404,1.64055,1.6404,1.64045,764400000.0
2008-01-07 23:13:00,1.64045,1.64045,1.64035,1.64035,545800000.0
2008-01-07 23:14:00,1.64035,1.64055,1.64035,1.64045,775200000.0
2008-01-07 23:15:00,1.6405,1.6406,1.64045,1.64045,840200000.0
2008-01-07 23:16:00,1.64045,1.64045,1.6403,1.6403,511900002.0
2008-01-07 23:17:00,1.6403,1.64035,1.64025,1.6403,237000000.0
2008-01-07 23:18:00,1.6403,1.64055,1.6403,1.64045,462900000.0
2008-01-07 23:19:00,1.64045,1.64045,1.64015,1.64035,1018900000.0
2008-01-07 23:20:00,1.64035,1.64035,1.64025,1.64025,470200000.0
2008-01-07 23:21:00,1.64025,1.64055,1.64005,1.64005,880300001.0
2008-01-07 23:22:00,1.64005,1.64025,1.64005,1.64015,1096699999.0
2008-01-07 23:23:00,1.64015,1.6403,1.6401,1.6403,607000000.0
2008-01-07 23:24:00,1.6403,1.64045,1.6403,1.64045,216900000.0
2008-01-07 23:25:00,1.64045,1.64055,1.64045,1.6405,257000000.0
2008-01-07 23:26:00,1.64055,1.6406,1.64035,1.64035,328200003.0
2008-01-07 23:27:00,1.64045,1.64055,1.64035,1.64045,906800012.0
2008-01-07 23:28:00,1.64045,1.64055,1.64035,1.64035,536200007.0
2008-01-07 23:29:00,1.64035,1.64045,1.64035,1.64045,588799998.0
2008-01-07 23:30:00,1.64045,1.64055,1.64025,1.64035,448099997.0
2008-01-07 23:31:00,1.64025,1.64045,1.64025,1.64025,961500004.0
2008-01-07 23:32:00,1.64025,1.64025,1.64015,1.64025,295200000.0
2008-01-07 23:33:00,1.64025,1.6404,1.6402,1.6404,293000000.0
2008-01-07 23:34:00,1.6404,1.6404,1.6402,1.64025,35000000.0
2008-01-07 23:35:00,1.64025,1.64045,1.6402,1.64045,333800000.0
2008-01-07 23:36:00,1.64045,1.6405,1.64025,1.6405,61600000.0
2008-01-07 23:37:00,1.6405,1.6405,1.64035,1.6404,78000000.0
2008-01-07 23:38:00,1.6404,1.64045,1.64035,1.64045,186900000.0
2008-01-07 23:39:00,1.64045,1.64065,1.6404,1.64065,663699999.0
2008-01-07 23:40:00,1.64065,1.64065,1.6405,1.64055,657900001.0
2008-01-07 23:41:00,1.64055,1.64055,1.6405,1.6405,185200000.0
2008-01-07 23:42:00,1.6405,1.64055,1.6405,1.6405,144000000.0
2008-01-07 23:43:00,1.6405,1.64055,1.6405,1.64055,120000000.0
2008-01-07 23:44:00,1.64055,1.64065,1.6404,1.64045,351200000.0
2008-01-07 23:45:00,1.64045,1.64085,1.64045,1.64075,820200000.0
2008-01-07 23:46:00,1.64075,1.64085,1.64045,1.64045,147200000.0
2008-01-07 23:47:00,1.64045,1.64045,1.6404,1.64045,366900000.0
2008-01-07 23:48:00,1.64045,1.64075,1.64045,1.64055,413000000.0
2008-01-07 23:49:00,1.6405,1.64055,1.6404,1.64045,813200001.0
2008-01-07 23:50:00,1.6406,1.6406,1.64055,1.64055,23800000.0
2008-01-07 23:51:00,1.64055,1.64065,1.64035,1.64065,534400001.0
2008-01-07 23:52:00,1.64065,1.64075,1.64055,1.64075,539600000.0
2008-01-07 23:53:00,1.64075,1.64085,1.64045,1.64045,244900000.0
2008-01-07 23:54:00,1.64045,1.64065,1.64015,1.64065,487500000.0
2008-01-07 23:55:00,1.64065,1.64065,1.64025,1.64025,782100005.0
2008-01-07 23:56:00,1.64025,1.64025,1.64005,1.64005,984799984.0
2008-01-07 23:57:00,1.64015,1.64065,1.64005,1.64055,1337499980.0
2008-01-07 23:58:00,1.64055,1.64055,1.64025,1.6403,817199996.0
2008-01-07 23:59:00,1.6403,1.6407,1.64,1.6405,253599996.0
2008-01-08 00:00:00,1.6405,1.64065,1.64045,1.6405,553900000.0
2008-01-08 00:01:00,1.6405,1.6406,1.6403,1.6403,746400000.0
2008-01-08 00:02:00,1.6403,1.64128,1.6403,1.6411,733700000.0
2008-01-08 00:03:00,1.6411,1.6414,1.6408,1.6411,394000000.0
2008-01-08 00:04:00,1.6411,1.64135,1.6406,1.64132,347600000.0
2008-01-08 00:05:00,1.64127,1.64138,1.64055,1.6409,427000000.0
2008-01-08 00:06:00,1.6409,1.6412,1.64055,1.64075,811599998.0
2008-01-08 00:07:00,1.64065,1.64085,1.64055,1.64075,645599995.0
2008-01-08 00:08:00,1.64075,1.64085,1.64055,1.6406,1157299997.0
2008-01-08 00:09:00,1.6406,1.6408,1.6406,1.6407,1466399967.0
2008-01-08 00:10:00,1.6407,1.6407,1.6405,1.6406,982299985.0
2008-01-08 00:11:00,1.6406,1.6407,1.64055,1.6407,450399992.0
2008-01-08 00:12:00,1.6407,1.6409,1.6407,1.6408,164000000.0
2008-01-08 00:13:00,1.6408,1.6408,1.64045,1.6406,701100004.0
2008-01-08 00:14:00,1.6405,1.6406,1.6405,1.6406,425500000.0
2008-01-08 00:15:00,1.6405,1.6407,1.6405,1.64055,924700000.0
2008-01-08 00:16:00,1.64055,1.6406,1.64055,1.6406,364300000.0
2008-01-08 00:17:00,1.6404,1.64055,1.6404,1.64045,491399999.0
2008-01-08 00:18:00,1.64045,1.64075,1.64035,1.64065,564200002.0
2008-01-08 00:19:00,1.64065,1.6407,1.64055,1.64055,356000000.0
2008-01-08 00:20:00,1.64055,1.64055,1.64035,1.64035,540300000.0
2008-01-08 00:21:00,1.64045,1.64055,1.64015,1.64055,397700000.0
2008-01-08 00:22:00,1.64055,1.64055,1.64015,1.64035,266200000.0
2008-01-08 00:23:00,1.64035,1.64063,1.64015,1.64045,326400000.0
2008-01-08 00:24:00,1.64045,1.64045,1.6404,1.6404,80000000.0
2008-01-08 00:25:00,1.6406,1.6406,1.64055,1.64055,7500000.0
2008-01-08 00:26:00,1.64055,1.64055,1.64035,1.64045,393000000.0
2008-01-08 00:27:00,1.64045,1.64045,1.6402,1.64045,534000000.0
2008-01-08 00:28:00,1.64045,1.64045,1.64,1.64045,198700000.0
2008-01-08 00:29:00,1.64045,1.6405,1.64045,1.6405,6000000.0
2008-01-08 00:30:00,1.64035,1.64055,1.64035,1.64055,22000000.0
2008-01-08 00:31:00,1.6405,1.6405,1.6402,1.6402,52200000.0
2008-01-08 00:32:00,1.6402,1.64045,1.6402,1.64045,180000000.0
2008-01-08 00:33:00,1.64045,1.64045,1.64,1.64,198600000.0
2008-01-08 00:34:00,1.64,1.64045,1.64,1.6404,280500000.0
2008-01-08 00:35:00,1.6404,1.64045,1.64015,1.6404,1137600008.0
2008-01-08 00:36:00,1.6404,1.6404,1.64015,1.64035,197900001.0
2008-01-08 00:37:00,1.64035,1.64035,1.64025,1.6403,273300000.0
2008-01-08 00:38:00,1.6403,1.6403,1.6402,1.6402,130300000.0
2008-01-08 00:39:00,1.6402,1.6402,1.6401,1.6402,103000000.0
2008-01-08 00:40:00,1.6402,1.64045,1.64015,1.64025,248700000.0
2008-01-08 00:41:00,1.6402,1.6404,1.6402,1.6404,125700000.0
2008-01-08 00:42:00,1.6404,1.6405,1.64035,1.6405,52800000.0
2008-01-08 00:43:00,1.6405,1.6405,1.6403,1.6403,104600000.0
2008-01-08 00:44:00,1.6403,1.64065,1.6403,1.64045,372000000.0
2008-01-08 00:45:00,1.64045,1.64065,1.6404,1.6405,563200000.0
2008-01-08 00:46:00,1.6405,1.64055,1.6404,1.64055,47400000.0
2008-01-08 00:47:00,1.64045,1.64045,1.6402,1.6403,62200000.0
2008-01-08 00:48:00,1.6403,1.6403,1.6402,1.6402,90500000.0
2008-01-08 00:49:00,1.6402,1.6403,1.6402,1.6403,135500000.0
2008-01-08 00:50:00,1.6403,1.64045,1.6402,1.64035,306599998.0
2008-01-08 00:51:00,1.64035,1.64045,1.64035,1.64035,446399987.0
2008-01-08 00:52:00,1.6402,1.64045,1.6402,1.64045,32700000.0
2008-01-08 00:53:00,1.64045,1.6405,1.64035,1.64035,161900000.0
2008-01-08 00:54:00,1.64035,1.64045,1.6403,1.64045,276100000.0
2008-01-08 00:55:00,1.64045,1.6405,1.64035,1.64035,151700000.0
2008-01-08 00:56:00,1.64035,1.64035,1.6403,1.64035,258500000.0
2008-01-08 00:57:00,1.6401,1.64035,1.6401,1.64035,200400000.0
2008-01-08 00:58:00,1.64035,1.64045,1.6403,1.64045,200000000.0
2008-01-08 00:59:00,1.64055,1.64055,1.6403,1.6403,332100000.0
2008-01-08 01:00:00,1.64035,1.64055,1.6401,1.64055,288700000.0
2008-01-08 01:01:00,1.64055,1.64055,1.6403,1.6403,22600000.0
2008-01-08 01:02:00,1.6403,1.6403,1.6403,1.6403,88000000.0
2008-01-08 01:03:00,1.6403,1.6403,1.6401,1.6403,496000000.0
2008-01-08 01:04:00,1.6403,1.6403,1.6401,1.6401,1341200000.0
2008-01-08 01:05:00,1.6401,1.64015,1.64005,1.6401,678300004.0
2008-01-08 01:06:00,1.6401,1.64015,1.6401,1.64015,321500000.0
2008-01-08 01:07:00,1.6401,1.64015,1.64,1.64005,471800000.0
2008-01-08 01:08:00,1.64005,1.64015,1.64,1.64015,611000000.0
2008-01-08 01:09:00,1.64015,1.64015,1.6401,1.64015,348000000.0
2008-01-08 01:10:00,1.64015,1.64015,1.6401,1.6401,159400000.0
2008-01-08 01:11:00,1.6401,1.64015,1.6399,1.6401,360000000.0
2008-01-08 01:12:00,1.6401,1.6403,1.64005,1.64005,206200000.0
2008-01-08 01:13:00,1.6401,1.6403,1.64005,1.6402,1252200008.0
2008-01-08 01:14:00,1.6402,1.64055,1.64015,1.64055,1021100000.0
2008-01-08 01:15:00,1.64045,1.64045,1.6404,1.64045,635200001.0
2008-01-08 01:16:00,1.64045,1.64055,1.64035,1.64055,418100000.0
2008-01-08 01:17:00,1.64055,1.64055,1.64035,1.64045,281800000.0
2008-01-08 01:18:00,1.64045,1.64045,1.6404,1.64045,276700000.0
2008-01-08 01:19:00,1.6406,1.6406,1.64045,1.64055,58200000.0
2008-01-08 01:20:00,1.64055,1.64055,1.64025,1.64035,415100003.0
2008-01-08 01:21:00,1.64035,1.64055,1.64035,1.6405,75599999.0
2008-01-08 01:22:00,1.6405,1.64055,1.6404,1.6404,18600000.0
2008-01-08 01:23:00,1.6403,1.6405,1.64025,1.6405,462000000.0
2008-01-08 01:24:00,1.6405,1.64055,1.64035,1.64055,507900000.0
2008-01-08 01:25:00,1.64055,1.64055,1.6403,1.64055,440000000.0
2008-01-08 01:26:00,1.64055,1.6406,1.6404,1.64045,355000002.0
2008-01-08 01:27:00,1.64045,1.6405,1.6404,1.64045,604200014.0
2008-01-08 01:28:00,1.6405,1.64065,1.64035,1.6405,412700003.0
2008-01-08 01:29:00,1.6405,1.6406,1.64045,1.6406,377499995.0
2008-01-08 01:30:00,1.64055,1.64065,1.6405,1.64065,207499999.0
2008-01-08 01:31:00,1.64065,1.64065,1.64045,1.64065,132000000.0
2008-01-08 01:32:00,1.64065,1.64065,1.6404,1.64055,560999997.0
2008-01-08 01:33:00,1.6406,1.6409,1.64055,1.6408,492200000.0
2008-01-08 01:34:00,1.6408,1.6408,1.64045,1.64055,1208799988.0
2008-01-08 01:35:00,1.64055,1.64095,1.64045,1.6405,2065399977.0
2008-01-08 01:36:00,1.64055,1.6409,1.64045,1.6409,618300013.0
2008-01-08 01:37:00,1.6409,1.6409,1.64075,1.6408,179800000.0
2008-01-08 01:38:00,1.64085,1.64085,1.6408,1.6408,186600000.0
2008-01-08 01:39:00,1.64085,1.64095,1.64075,1.64075,117899999.0
2008-01-08 01:40:00,1.6409,1.6409,1.6407,1.64075,402999993.0
2008-01-08 01:41:00,1.64075,1.64075,1.64065,1.64075,502399991.0
2008-01-08 01:42:00,1.64075,1.64085,1.64075,1.64075,269600000.0
2008-01-08 01:43:00,1.64075,1.6409,1.6407,1.6409,415999989.0
2008-01-08 01:44:00,1.6409,1.6409,1.64065,1.64075,317300000.0
2008-01-08 01:45:00,1.64075,1.64085,1.64075,1.64075,975700000.0
2008-01-08 01:46:00,1.64075,1.64105,1.6407,1.64095,328600000.0
2008-01-08 01:47:00,1.64095,1.641,1.6409,1.6409,136200000.0
2008-01-08 01:48:00,1.6409,1.64105,1.6409,1.64095,101700000.0
2008-01-08 01:49:00,1.6409,1.641,1.64075,1.64095,114100000.0
2008-01-08 01:50:00,1.64095,1.641,1.6408,1.641,353600000.0
2008-01-08 01:51:00,1.641,1.641,1.64075,1.64085,800700002.0
2008-01-08 01:52:00,1.64085,1.6409,1.6408,1.64085,631800013.0
2008-01-08 01:53:00,1.64085,1.6409,1.6406,1.6408,1028400007.0
2008-01-08 01:54:00,1.64065,1.6408,1.6406,1.6408,829699992.0
2008-01-08 01:55:00,1.6408,1.64085,1.64075,1.64085,630000000.0
2008-01-08 01:56:00,1.64085,1.64145,1.64085,1.6413,777200000.0
2008-01-08 01:57:00,1.6413,1.64135,1.64105,1.6412,232000000.0
2008-01-08 01:58:00,1.6412,1.64125,1.6411,1.6412,522000013.0
2008-01-08 01:59:00,1.6412,1.64135,1.64105,1.6413,1307099989.0
2008-01-08 02:00:00,1.6413,1.6414,1.64125,1.64135,400100000.0
2008-01-08 02:01:00,1.64135,1.6414,1.64125,1.64125,236000000.0
2008-01-08 02:02:00,1.64125,1.64175,1.64125,1.6416,201900000.0
2008-01-08 02:03:00,1.6416,1.6416,1.64135,1.64155,481499998.0
2008-01-08 02:04:00,1.64155,1.6417,1.64145,1.64165,375199999.0
2008-01-08 02:05:00,1.6417,1.6417,1.64155,1.64165,276300000.0
2008-01-08 02:06:00,1.64165,1.64165,1.64135,1.64165,142800000.0
2008-01-08 02:07:00,1.6417,1.6417,1.64135,1.6415,255000000.0
2008-01-08 02:08:00,1.6415,1.64155,1.64115,1.64115,195700000.0
2008-01-08 02:09:00,1.64115,1.6413,1.6409,1.64105,179500000.0
2008-01-08 02:10:00,1.64105,1.64125,1.6409,1.64105,629799982.0
2008-01-08 02:11:00,1.64105,1.64135,1.64095,1.64105,636399989.0
2008-01-08 02:12:00,1.64105,1.64115,1.64105,1.6411,50700000.0
2008-01-08 02:13:00,1.6411,1.64115,1.6411,1.64115,40300000.0
2008-01-08 02:14:00,1.6411,1.64115,1.64105,1.64105,283400000.0
2008-01-08 02:15:00,1.6411,1.6411,1.64095,1.6411,90300000.0
2008-01-08 02:16:00,1.6411,1.64115,1.64105,1.6411,162700000.0
2008-01-08 02:17:00,1.6411,1.64125,1.6408,1.64085,606999999.0
2008-01-08 02:18:00,1.64085,1.641,1.64075,1.64075,68800000.0
2008-01-08 02:19:00,1.64075,1.6408,1.64075,1.64075,124000000.0
2008-01-08 02:20:00,1.64075,1.64085,1.64075,1.64075,63900000.0
2008-01-08 02:21:00,1.64065,1.6408,1.6406,1.6408,497799998.0
2008-01-08 02:22:00,1.6408,1.64085,1.64075,1.6408,37000000.0
2008-01-08 02:23:00,1.6408,1.6409,1.64075,1.64075,77600000.0
2008-01-08 02:24:00,1.64075,1.6408,1.6407,1.6408,160700000.0
2008-01-08 02:25:00,1.6408,1.6408,1.6408,1.6408,28000000.0
2008-01-08 02:26:00,1.6408,1.64085,1.64075,1.6408,287200001.0
2008-01-08 02:27:00,1.64075,1.6408,1.6407,1.6408,34200000.0
2008-01-08 02:28:00,1.6408,1.6408,1.64065,1.64065,354199982.0
2008-01-08 02:29:00,1.64065,1.64105,1.64055,1.641,697099993.0
2008-01-08 02:30:00,1.641,1.64115,1.64095,1.64115,25600000.0
2008-01-08 02:31:00,1.64115,1.64145,1.64085,1.64095,428400000.0
2008-01-08 02:32:00,1.64095,1.64095,1.64095,1.64095,1048500000.0
2008-01-08 02:33:00,1.64095,1.64115,1.64095,1.64115,948400000.0
2008-01-08 02:34:00,1.64115,1.64115,1.641,1.641,16400000.0
2008-01-08 02:35:00,1.641,1.64115,1.6408,1.64115,394000000.0
2008-01-08 02:36:00,1.64115,1.64115,1.641,1.64105,16600000.0
2008-01-08 02:37:00,1.64105,1.6411,1.6406,1.641,334300000.0
2008-01-08 02:38:00,1.641,1.6411,1.64085,1.64095,649700002.0
2008-01-08 02:39:00,1.64095,1.64095,1.64075,1.64095,992800000.0
2008-01-08 02:40:00,1.64095,1.64125,1.64095,1.64125,123600000.0
2008-01-08 02:41:00,1.64125,1.64125,1.641,1.64115,91400000.0
2008-01-08 02:42:00,1.64115,1.64115,1.64095,1.64115,868999998.0
2008-01-08 02:43:00,1.64105,1.64135,1.64105,1.64125,212800000.0
2008-01-08 02:44:00,1.64125,1.6417,1.64125,1.6417,23400000.0
2008-01-08 02:45:00,1.6417,1.6417,1.6414,1.64165,65800000.0
2008-01-08 02:46:00,1.6416,1.64165,1.64135,1.6415,99200000.0
2008-01-08 02:47:00,1.6415,1.6415,1.64125,1.6414,258000007.0
2008-01-08 02:48:00,1.6414,1.6415,1.64115,1.64145,181100000.0
2008-01-08 02:49:00,1.64145,1.64145,1.6414,1.64145,32200000.0
2008-01-08 02:50:00,1.64145,1.6415,1.6414,1.64145,23800000.0
2008-01-08 02:51:00,1.64145,1.6415,1.6413,1.64145,35100000.0
2008-01-08 02:52:00,1.64145,1.64145,1.6412,1.64125,86000000.0
2008-01-08 02:53:00,1.64125,1.64155,1.6411,1.64155,780299996.0
2008-01-08 02:54:00,1.64155,1.6417,1.6415,1.64165,44600000.0
2008-01-08 02:55:00,1.6417,1.6417,1.64155,1.64165,117800000.0
2008-01-08 02:56:00,1.64165,1.64175,1.6414,1.64165,134000000.0
2008-01-08 02:57:00,1.6417,1.64195,1.64165,1.6419,173900000.0
2008-01-08 02:58:00,1.6419,1.64195,1.6418,1.6418,31400000.0
2008-01-08 02:59:00,1.6418,1.64195,1.64175,1.6419,142699997.0
2008-01-08 03:00:00,1.6419,1.64195,1.64185,1.64185,75100000.0
2008-01-08 03:01:00,1.64185,1.64215,1.6418,1.64215,174600000.0
2008-01-08 03:02:00,1.64215,1.64225,1.64205,1.64215,17800000.0
2008-01-08 03:03:00,1.64215,1.64215,1.6418,1.6419,321600000.0
2008-01-08 03:04:00,1.6419,1.6423,1.6419,1.64225,199200000.0
2008-01-08 03:05:00,1.64225,1.64235,1.6421,1.6423,155100000.0
2008-01-08 03:06:00,1.6423,1.64245,1.6422,1.6422,406900000.0
2008-01-08 03:07:00,1.6422,1.6424,1.6422,1.6424,198500000.0
2008-01-08 03:08:00,1.6424,1.64245,1.6423,1.6424,17000000.0
2008-01-08 03:09:00,1.6424,1.64245,1.64215,1.64245,185600000.0
2008-01-08 03:10:00,1.64245,1.64255,1.64245,1.6425,82900000.0
2008-01-08 03:11:00,1.6425,1.6428,1.64245,1.6428,248699994.0
2008-01-08 03:12:00,1.6428,1.64335,1.64265,1.6429,657699997.0
2008-01-08 03:13:00,1.643,1.6431,1.6429,1.64305,144300002.0
2008-01-08 03:14:00,1.64305,1.6433,1.6428,1.6432,1054500011.0
2008-01-08 03:15:00,1.6431,1.6433,1.643,1.6432,106600000.0
2008-01-08 03:16:00,1.6432,1.6432,1.64295,1.643,409400001.0
2008-01-08 03:17:00,1.64305,1.6431,1.643,1.643,21400000.0
2008-01-08 03:18:00,1.643,1.64305,1.64275,1.6428,413299999.0
2008-01-08 03:19:00,1.64275,1.6429,1.64275,1.6428,302700000.0
2008-01-08 03:20:00,1.6428,1.64285,1.64275,1.64275,17200000.0
2008-01-08 03:21:00,1.64275,1.6429,1.64275,1.64275,43300000.0
2008-01-08 03:22:00,1.64275,1.6429,1.64275,1.64285,39000000.0
2008-01-08 03:23:00,1.64285,1.6429,1.64265,1.64265,274600000.0
2008-01-08 03:24:00,1.6427,1.6428,1.64265,1.6427,76100000.0
2008-01-08 03:25:00,1.6427,1.64275,1.6426,1.64265,114700000.0
2008-01-08 03:26:00,1.64265,1.64275,1.6426,1.6427,57300000.0
2008-01-08 03:27:00,1.6427,1.64275,1.6426,1.64265,313900000.0
2008-01-08 03:28:00,1.6427,1.64275,1.6426,1.6427,185800000.0
2008-01-08 03:29:00,1.6427,1.6428,1.64265,1.6428,724000013.0
2008-01-08 03:30:00,1.6428,1.6428,1.64265,1.64275,72300000.0
2008-01-08 03:31:00,1.64275,1.6428,1.64265,1.64275,43200000.0
2008-01-08 03:32:00,1.64275,1.6428,1.64265,1.64275,56300000.0
2008-01-08 03:33:00,1.6427,1.6428,1.6426,1.64265,67400000.0
2008-01-08 03:34:00,1.6426,1.643,1.6426,1.6427,112799999.0
2008-01-08 03:35:00,1.6427,1.6428,1.64265,1.6427,196200000.0
2008-01-08 03:36:00,1.6427,1.64285,1.64255,1.6428,244000002.0
2008-01-08 03:37:00,1.64275,1.64285,1.64265,1.64275,107100003.0
2008-01-08 03:38:00,1.64275,1.64275,1.64255,1.64265,322400000.0
2008-01-08 03:39:00,1.64265,1.64265,1.64255,1.64265,233900000.0
2008-01-08 03:40:00,1.64265,1.6428,1.6425,1.64275,103800000.0
2008-01-08 03:41:00,1.64275,1.6428,1.6425,1.6427,55900000.0
2008-01-08 03:42:00,1.6427,1.6428,1.64255,1.64275,182900000.0
2008-01-08 03:43:00,1.64275,1.64275,1.64265,1.64275,105900000.0
2008-01-08 03:44:00,1.64275,1.6428,1.6425,1.6428,1072200032.0
2008-01-08 03:45:00,1.6428,1.6428,1.64265,1.6427,36700000.0
2008-01-08 03:46:00,1.6427,1.6428,1.64245,1.6428,478000000.0
2008-01-08 03:47:00,1.6428,1.6431,1.6428,1.643,35100000.0
2008-01-08 03:48:00,1.643,1.643,1.64265,1.64265,199899999.0
2008-01-08 03:49:00,1.64265,1.64285,1.64265,1.64275,164400000.0
2008-01-08 03:50:00,1.64275,1.643,1.6427,1.6429,445500000.0
2008-01-08 03:51:00,1.6429,1.64315,1.6429,1.64305,15600000.0
2008-01-08 03:52:00,1.64305,1.6431,1.64285,1.6431,17800000.0
2008-01-08 03:53:00,1.6431,1.6431,1.64295,1.64295,288800000.0
2008-01-08 03:54:00,1.64285,1.64305,1.64285,1.64285,185400000.0
2008-01-08 03:55:00,1.64285,1.64305,1.6428,1.64305,170400003.0
2008-01-08 03:56:00,1.64305,1.64315,1.643,1.6431,18800000.0
2008-01-08 03:57:00,1.64315,1.64315,1.64295,1.6431,25500000.0
2008-01-08 03:58:00,1.6431,1.6431,1.64285,1.64295,103000002.0
2008-01-08 03:59:00,1.64295,1.64305,1.6428,1.64305,301899987.0
2008-01-08 04:00:00,1.64305,1.64305,1.6429,1.64305,29000000.0
2008-01-08 04:01:00,1.643,1.64315,1.643,1.64305,12800000.0
2008-01-08 04:02:00,1.64305,1.64305,1.64285,1.64295,208200000.0
2008-01-08 04:03:00,1.64295,1.64295,1.64285,1.64295,670999973.0
2008-01-08 04:04:00,1.64295,1.6433,1.6429,1.6431,133999995.0
2008-01-08 04:05:00,1.6431,1.64325,1.64295,1.64295,317000000.0
2008-01-08 04:06:00,1.64295,1.64315,1.64295,1.64295,481500000.0
2008-01-08 04:07:00,1.64295,1.64295,1.64285,1.64285,136700000.0
2008-01-08 04:08:00,1.64285,1.64305,1.6428,1.643,275800000.0
2008-01-08 04:09:00,1.643,1.64305,1.64285,1.64295,212600000.0
2008-01-08 04:10:00,1.64295,1.64305,1.64285,1.64305,597300000.0
2008-01-08 04:11:00,1.64305,1.64305,1.64295,1.64295,50900000.0
2008-01-08 04:12:00,1.64295,1.64315,1.6429,1.64315,289700000.0
2008-01-08 04:13:00,1.64315,1.64325,1.64305,1.64305,48800000.0
2008-01-08 04:14:00,1.64305,1.64315,1.64295,1.64315,298500000.0
2008-01-08 04:15:00,1.64315,1.64315,1.6428,1.64305,156700000.0
2008-01-08 04:16:00,1.64305,1.64315,1.6429,1.64305,141800000.0
2008-01-08 04:17:00,1.64305,1.64305,1.6429,1.64295,114200000.0
2008-01-08 04:18:00,1.64295,1.64295,1.64285,1.64295,282400000.0
2008-01-08 04:19:00,1.64295,1.6431,1.64295,1.64295,138800000.0
2008-01-08 04:20:00,1.643,1.643,1.64295,1.643,127700000.0
2008-01-08 04:21:00,1.64285,1.6432,1.64285,1.64315,282100000.0
2008-01-08 04:22:00,1.64315,1.6433,1.64305,1.6433,37000000.0
2008-01-08 04:23:00,1.6433,1.6433,1.64295,1.64295,129200002.0
2008-01-08 04:24:00,1.64315,1.6433,1.64295,1.6432,90100001.0
2008-01-08 04:25:00,1.6432,1.64325,1.64305,1.64315,75500000.0
2008-01-08 04:26:00,1.64315,1.64315,1.643,1.6431,93700000.0
2008-01-08 04:27:00,1.6431,1.6432,1.64295,1.64315,28600000.0
2008-01-08 04:28:00,1.64315,1.6432,1.64275,1.64275,147600000.0
2008-01-08 04:29:00,1.6429,1.6431,1.6428,1.64305,654399999.0
2008-01-08 04:30:00,1.64305,1.64325,1.64295,1.6432,340400002.0
2008-01-08 04:31:00,1.6432,1.64325,1.64305,1.64325,58800000.0
2008-01-08 04:32:00,1.64325,1.64335,1.64315,1.64325,186900001.0
2008-01-08 04:33:00,1.64325,1.6433,1.64315,1.64315,375000000.0
2008-01-08 04:34:00,1.64325,1.64325,1.6432,1.64325,218000000.0
2008-01-08 04:35:00,1.64325,1.64325,1.6432,1.6432,58400000.0
2008-01-08 04:36:00,1.6432,1.64325,1.64315,1.64325,457200000.0
2008-01-08 04:37:00,1.64325,1.64325,1.6432,1.64325,318300000.0
2008-01-08 04:38:00,1.64325,1.64325,1.6431,1.6432,256400000.0
2008-01-08 04:39:00,1.6432,1.6433,1.6432,1.6432,116200000.0
2008-01-08 04:40:00,1.6432,1.6433,1.64305,1.64305,183200000.0
2008-01-08 04:41:00,1.64305,1.64335,1.64305,1.6432,674899999.0
2008-01-08 04:42:00,1.6432,1.64325,1.6431,1.64325,286400000.0
2008-01-08 04:43:00,1.64325,1.64325,1.64305,1.6432,144600000.0
2008-01-08 04:44:00,1.6432,1.64325,1.64315,1.6432,78000000.0
2008-01-08 04:45:00,1.64315,1.64325,1.6431,1.6432,374400002.0
2008-01-08 04:46:00,1.6432,1.6432,1.6432,1.6432,49500000.0
2008-01-08 04:47:00,1.6432,1.64325,1.6432,1.64325,48700000.0
2008-01-08 04:48:00,1.64325,1.64325,1.64285,1.64305,170700000.0
2008-01-08 04:49:00,1.64315,1.64325,1.64305,1.64305,580900001.0
2008-01-08 04:50:00,1.64315,1.64325,1.64285,1.6432,152900000.0
2008-01-08 04:51:00,1.6432,1.64325,1.64305,1.64325,104050003.0
2008-01-08 04:52:00,1.64325,1.64365,1.64305,1.64345,907100013.0
2008-01-08 04:53:00,1.64345,1.6436,1.64345,1.64355,25000000.0
2008-01-08 04:54:00,1.64355,1.64355,1.64335,1.64345,531600000.0
2008-01-08 04:55:00,1.64345,1.64355,1.64345,1.6435,137200000.0
2008-01-08 04:56:00,1.6435,1.64365,1.6435,1.6435,80300000.0
2008-01-08 04:57:00,1.6435,1.6435,1.64335,1.64345,386599995.0
2008-01-08 04:58:00,1.64345,1.6435,1.6434,1.64345,1312700000.0
2008-01-08 04:59:00,1.64345,1.64355,1.6434,1.6435,72900000.0
2008-01-08 05:00:00,1.6435,1.6435,1.64335,1.64335,34400000.0
2008-01-08 05:01:00,1.64335,1.64345,1.6432,1.64335,162899998.0
2008-01-08 05:02:00,1.64335,1.64355,1.64325,1.6435,1639100006.0
2008-01-08 05:03:00,1.6435,1.64365,1.64345,1.64365,1213900002.0
2008-01-08 05:04:00,1.64365,1.64365,1.64355,1.64355,569500000.0
2008-01-08 05:05:00,1.64355,1.6436,1.6435,1.64355,750599999.0
2008-01-08 05:06:00,1.64355,1.6437,1.64355,1.6437,968600000.0
2008-01-08 05:07:00,1.6436,1.64375,1.64355,1.64375,382100001.0
2008-01-08 05:08:00,1.64375,1.64375,1.64355,1.64355,774000000.0
2008-01-08 05:09:00,1.6437,1.64375,1.64355,1.64375,1540900000.0
2008-01-08 05:10:00,1.64375,1.6438,1.64365,1.64375,359799998.0
2008-01-08 05:11:00,1.64375,1.6442,1.6436,1.64405,807899995.0
2008-01-08 05:12:00,1.6441,1.6442,1.644,1.6442,242500000.0
2008-01-08 05:13:00,1.6442,1.64435,1.64405,1.6442,215999999.0
2008-01-08 05:14:00,1.64415,1.64425,1.64395,1.6441,844199998.0
2008-01-08 05:15:00,1.6441,1.64415,1.64405,1.64415,269300000.0
2008-01-08 05:16:00,1.64415,1.64415,1.6441,1.64415,169600000.0
2008-01-08 05:17:00,1.64415,1.64425,1.64415,1.64415,702000000.0
2008-01-08 05:18:00,1.64415,1.64425,1.64405,1.64415,728200000.0
2008-01-08 05:19:00,1.64415,1.64435,1.64415,1.6443,608500000.0
2008-01-08 05:20:00,1.6443,1.64435,1.6443,1.64435,503800000.0
2008-01-08 05:21:00,1.64435,1.64445,1.64425,1.64435,345399995.0
2008-01-08 05:22:00,1.64435,1.6446,1.6442,1.6444,1120899995.0
2008-01-08 05:23:00,1.6444,1.64475,1.6443,1.64465,995799996.0
2008-01-08 05:24:00,1.64465,1.64475,1.64455,1.64465,733299996.0
2008-01-08 05:25:00,1.6446,1.64485,1.64455,1.64485,1490500003.0
2008-01-08 05:26:00,1.64485,1.6449,1.64475,1.64475,1131799981.0
2008-01-08 05:27:00,1.64475,1.64475,1.64435,1.6445,1891099995.0
2008-01-08 05:28:00,1.64445,1.64475,1.64415,1.64465,1890399999.0
2008-01-08 05:29:00,1.64465,1.64465,1.64415,1.6443,1190700000.0
2008-01-08 05:30:00,1.64425,1.6443,1.64415,1.6443,832800014.0
2008-01-08 05:31:00,1.6443,1.64445,1.644,1.64445,64400000.0
2008-01-08 05:32:00,1.64455,1.64455,1.64445,1.64455,432400000.0
2008-01-08 05:33:00,1.64455,1.64465,1.6444,1.6444,53200000.0
2008-01-08 05:34:00,1.6444,1.6444,1.6441,1.6444,63500000.0
2008-01-08 05:35:00,1.64425,1.64465,1.64425,1.6445,92100000.0
2008-01-08 05:36:00,1.6445,1.6445,1.6441,1.64415,281000000.0
2008-01-08 05:37:00,1.64415,1.64425,1.64405,1.64415,335300001.0
2008-01-08 05:38:00,1.64415,1.64425,1.64405,1.64405,178200000.0
2008-01-08 05:39:00,1.64405,1.6441,1.64395,1.644,292500000.0
2008-01-08 05:40:00,1.64405,1.64405,1.64395,1.64405,153700000.0
2008-01-08 05:41:00,1.64405,1.6446,1.644,1.64425,377800000.0
2008-01-08 05:42:00,1.64425,1.64425,1.64405,1.64415,851399995.0
2008-01-08 05:43:00,1.64405,1.64405,1.64385,1.64395,523700007.0
2008-01-08 05:44:00,1.64395,1.64415,1.6438,1.64405,201600004.0
2008-01-08 05:45:00,1.64405,1.64405,1.64365,1.644,1085699999.0
2008-01-08 05:46:00,1.644,1.644,1.6436,1.6436,153300001.0
2008-01-08 05:47:00,1.6437,1.64375,1.64365,1.6437,391900004.0
2008-01-08 05:48:00,1.6437,1.6439,1.6437,1.64385,89199999.0
2008-01-08 05:49:00,1.64385,1.644,1.64385,1.6439,74400000.0
2008-01-08 05:50:00,1.6439,1.64395,1.64375,1.64385,283800000.0
2008-01-08 05:51:00,1.64395,1.64395,1.64345,1.64355,1278499995.0
2008-01-08 05:52:00,1.64355,1.64355,1.6435,1.6435,294900000.0
2008-01-08 05:53:00,1.6434,1.64385,1.6434,1.6438,88000000.0
2008-01-08 05:54:00,1.6438,1.6438,1.64345,1.64355,242000000.0
2008-01-08 05:55:00,1.64355,1.64365,1.64345,1.64345,71000000.0
2008-01-08 05:56:00,1.64345,1.6437,1.64345,1.64355,109400000.0
2008-01-08 05:57:00,1.64355,1.64375,1.64305,1.64345,845500001.0
2008-01-08 05:58:00,1.6436,1.64365,1.64345,1.6436,136900000.0
2008-01-08 05:59:00,1.6436,1.64365,1.64345,1.6435,207600000.0
2008-01-08 06:00:00,1.6435,1.6438,1.64345,1.6438,316100000.0
2008-01-08 06:01:00,1.6438,1.6438,1.6435,1.64375,199700000.0
2008-01-08 06:02:00,1.64375,1.64375,1.64345,1.64365,372700000.0
2008-01-08 06:03:00,1.64365,1.64375,1.6436,1.6437,83900000.0
2008-01-08 06:04:00,1.6437,1.6438,1.64365,1.64365,114000000.0
2008-01-08 06:05:00,1.64365,1.64375,1.64335,1.64365,869800002.0
2008-01-08 06:06:00,1.64365,1.64365,1.64355,1.6436,335700000.0
2008-01-08 06:07:00,1.6436,1.644,1.6436,1.644,562499993.0
2008-01-08 06:08:00,1.64385,1.64385,1.64365,1.64365,879300005.0
2008-01-08 06:09:00,1.64365,1.6438,1.6436,1.64375,414900001.0
2008-01-08 06:10:00,1.64375,1.64375,1.64345,1.64375,589500006.0
2008-01-08 06:11:00,1.64375,1.64375,1.64345,1.64355,497499999.0
2008-01-08 06:12:00,1.6435,1.64375,1.6435,1.64355,219399999.0
2008-01-08 06:13:00,1.6435,1.64365,1.64345,1.64365,123200000.0
2008-01-08 06:14:00,1.64365,1.64365,1.64345,1.64345,445300013.0
2008-01-08 06:15:00,1.64345,1.6437,1.6434,1.64355,1008900020.0
2008-01-08 06:16:00,1.64355,1.6436,1.64335,1.64345,353899995.0
2008-01-08 06:17:00,1.6434,1.64355,1.6433,1.6435,917399998.0
2008-01-08 06:18:00,1.6435,1.64365,1.6435,1.64365,689200000.0
2008-01-08 06:19:00,1.6436,1.64365,1.64335,1.64335,717199998.0
2008-01-08 06:20:00,1.6434,1.6436,1.6433,1.6436,884100000.0
2008-01-08 06:21:00,1.6436,1.6436,1.64345,1.64345,420899988.0
2008-01-08 06:22:00,1.64345,1.64365,1.64345,1.64355,413999999.0
2008-01-08 06:23:00,1.64355,1.64355,1.6435,1.6435,528500000.0
2008-01-08 06:24:00,1.6435,1.64365,1.6435,1.64355,549899999.0
2008-01-08 06:25:00,1.64355,1.64365,1.6435,1.6435,672400000.0
2008-01-08 06:26:00,1.6435,1.64375,1.6435,1.64375,433000000.0
2008-01-08 06:27:00,1.64375,1.64405,1.64365,1.644,1238199983.0
2008-01-08 06:28:00,1.64405,1.6441,1.6438,1.644,1291099986.0
2008-01-08 06:29:00,1.644,1.64405,1.64385,1.644,1186599985.0
2008-01-08 06:30:00,1.64405,1.64405,1.6438,1.6439,862499998.0
2008-01-08 06:31:00,1.6439,1.64395,1.6438,1.64395,546900000.0
2008-01-08 06:32:00,1.64395,1.64395,1.6435,1.6435,747100000.0
2008-01-08 06:33:00,1.6435,1.64385,1.6435,1.6437,763600000.0
2008-01-08 06:34:00,1.6437,1.64375,1.6436,1.64375,560499992.0
2008-01-08 06:35:00,1.64375,1.64375,1.6436,1.64375,544099997.0
2008-01-08 06:36:00,1.64375,1.64375,1.6437,1.6437,389700000.0
2008-01-08 06:37:00,1.6437,1.64375,1.6437,1.6437,175800000.0
2008-01-08 06:38:00,1.6437,1.6437,1.64365,1.6437,601800000.0
2008-01-08 06:39:00,1.6437,1.6437,1.6436,1.6437,305900000.0
2008-01-08 06:40:00,1.6437,1.64375,1.6436,1.64365,849999993.0
2008-01-08 06:41:00,1.64365,1.6437,1.64335,1.6434,595900004.0
2008-01-08 06:42:00,1.6434,1.6434,1.64325,1.6434,837400017.0
2008-01-08 06:43:00,1.6434,1.6434,1.6429,1.64315,458400000.0
2008-01-08 06:44:00,1.64315,1.64315,1.64305,1.6431,436300000.0
2008-01-08 06:45:00,1.6431,1.6431,1.64305,1.64305,518400000.0
2008-01-08 06:46:00,1.64305,1.6432,1.64305,1.64315,715200000.0
2008-01-08 06:47:00,1.64315,1.64325,1.64305,1.6431,919900000.0
2008-01-08 06:48:00,1.6431,1.64315,1.6429,1.643,688900000.0
2008-01-08 06:49:00,1.643,1.6431,1.643,1.6431,319200000.0
2008-01-08 06:50:00,1.6431,1.6431,1.643,1.643,492900000.0
2008-01-08 06:51:00,1.643,1.6431,1.64295,1.643,763299999.0
2008-01-08 06:52:00,1.643,1.64325,1.64295,1.64325,578000000.0
2008-01-08 06:53:00,1.64325,1.64325,1.643,1.64305,107800000.0
2008-01-08 06:54:00,1.64295,1.6431,1.64295,1.643,404900000.0
2008-01-08 06:55:00,1.643,1.64335,1.6429,1.6433,401700000.0
2008-01-08 06:56:00,1.6433,1.6433,1.6429,1.643,162200001.0
2008-01-08 06:57:00,1.643,1.6432,1.6429,1.6431,134600000.0
2008-01-08 06:58:00,1.6431,1.64325,1.64295,1.6431,62600000.0
2008-01-08 06:59:00,1.6431,1.64315,1.6429,1.64315,208200000.0
2008-01-08 07:00:00,1.64315,1.6432,1.643,1.6431,49200000.0
2008-01-08 07:01:00,1.643,1.64325,1.6429,1.6431,279999999.0
2008-01-08 07:02:00,1.6431,1.64335,1.643,1.64335,582999999.0
2008-01-08 07:03:00,1.64335,1.6434,1.6431,1.6431,380599993.0
2008-01-08 07:04:00,1.6431,1.64335,1.64305,1.64305,595100000.0
2008-01-08 07:05:00,1.64305,1.64335,1.64305,1.64305,840499997.0
2008-01-08 07:06:00,1.64305,1.64335,1.643,1.6431,730899997.0
2008-01-08 07:07:00,1.6431,1.6432,1.643,1.643,404700000.0
2008-01-08 07:08:00,1.643,1.64335,1.643,1.64335,776799994.0
2008-01-08 07:09:00,1.6434,1.64345,1.643,1.64345,1404899971.0
2008-01-08 07:10:00,1.64345,1.6435,1.643,1.6431,624299999.0
2008-01-08 07:11:00,1.6431,1.6433,1.643,1.6432,1432900000.0
2008-01-08 07:12:00,1.6432,1.6432,1.64295,1.64305,1181399999.0
2008-01-08 07:13:00,1.64305,1.6433,1.64305,1.6431,907899999.0
2008-01-08 07:14:00,1.6431,1.64335,1.64305,1.6431,910699996.0
2008-01-08 07:15:00,1.6431,1.64345,1.6431,1.6431,832500000.0
2008-01-08 07:16:00,1.6431,1.6432,1.6431,1.6431,757600000.0
2008-01-08 07:17:00,1.6431,1.6433,1.64305,1.64325,1011700007.0
2008-01-08 07:18:00,1.6433,1.6433,1.643,1.6431,476900004.0
2008-01-08 07:19:00,1.6431,1.64345,1.643,1.64325,594500000.0
2008-01-08 07:20:00,1.64325,1.6434,1.64315,1.6433,786300014.0
2008-01-08 07:21:00,1.6433,1.6433,1.6432,1.6432,295400000.0
2008-01-08 07:22:00,1.6432,1.6433,1.6432,1.6432,146000000.0
2008-01-08 07:23:00,1.6432,1.6437,1.64305,1.6436,601899999.0
2008-01-08 07:24:00,1.6436,1.64365,1.64335,1.64335,307299997.0
2008-01-08 07:25:00,1.64335,1.6436,1.64335,1.6435,731000000.0
2008-01-08 07:26:00,1.6435,1.6435,1.6433,1.64335,470200000.0
2008-01-08 07:27:00,1.64335,1.6437,1.6433,1.6434,453899997.0
2008-01-08 07:28:00,1.6434,1.64345,1.6433,1.64345,286400000.0
2008-01-08 07:29:00,1.64345,1.6435,1.64325,1.6435,107700000.0
2008-01-08 07:30:00,1.6435,1.6435,1.64335,1.64335,540300000.0
2008-01-08 07:31:00,1.6434,1.6434,1.64335,1.6434,609100000.0
2008-01-08 07:32:00,1.6434,1.64345,1.64335,1.64335,422700000.0
2008-01-08 07:33:00,1.64335,1.64355,1.64335,1.64355,825200001.0
2008-01-08 07:34:00,1.64355,1.6436,1.6431,1.6435,419900000.0
2008-01-08 07:35:00,1.6435,1.6436,1.64345,1.6435,1029000000.0
2008-01-08 07:36:00,1.64345,1.6437,1.6434,1.6435,809299988.0
2008-01-08 07:37:00,1.6435,1.64355,1.64335,1.6434,847300006.0
2008-01-08 07:38:00,1.6434,1.64345,1.6432,1.6434,1095399981.0
2008-01-08 07:39:00,1.64335,1.6434,1.64315,1.6432,954699996.0
2008-01-08 07:40:00,1.6432,1.6435,1.6432,1.6434,435000000.0
2008-01-08 07:41:00,1.6435,1.6435,1.64335,1.6434,478700000.0
2008-01-08 07:42:00,1.6434,1.64355,1.6434,1.6435,760599996.0
2008-01-08 07:43:00,1.6435,1.6435,1.6434,1.6434,549899993.0
2008-01-08 07:44:00,1.6434,1.6434,1.6434,1.6434,496000000.0
2008-01-08 07:45:00,1.6434,1.6435,1.64335,1.64335,151500000.0
2008-01-08 07:46:00,1.6434,1.6435,1.64335,1.6434,322900000.0
2008-01-08 07:47:00,1.6434,1.6434,1.64335,1.6434,315300000.0
2008-01-08 07:48:00,1.64335,1.64345,1.64335,1.64345,263800000.0
2008-01-08 07:49:00,1.64345,1.6435,1.6434,1.6434,247600000.0
2008-01-08 07:50:00,1.6434,1.64345,1.64335,1.64345,1034000001.0
2008-01-08 07:51:00,1.64345,1.64355,1.6434,1.6435,629499991.0
2008-01-08 07:52:00,1.6435,1.64355,1.64335,1.6434,662999995.0
2008-01-08 07:53:00,1.64345,1.6436,1.6434,1.64345,775799994.0
2008-01-08 07:54:00,1.64345,1.64355,1.6434,1.6434,518799991.0
2008-01-08 07:55:00,1.6434,1.64355,1.6434,1.6435,639099994.0
2008-01-08 07:56:00,1.64355,1.64355,1.6434,1.64345,287200000.0
2008-01-08 07:57:00,1.64345,1.64345,1.6433,1.64335,591399988.0
2008-01-08 07:58:00,1.64335,1.64335,1.64325,1.64325,347700000.0
2008-01-08 07:59:00,1.64325,1.6433,1.64325,1.6433,534000000.0
2008-01-08 08:00:00,1.6433,1.6434,1.6433,1.64335,469600000.0
2008-01-08 08:01:00,1.64335,1.64345,1.6433,1.64335,270000000.0
2008-01-08 08:02:00,1.64335,1.6434,1.64325,1.6434,452800000.0
2008-01-08 08:03:00,1.6434,1.6434,1.6433,1.6433,192400000.0
2008-01-08 08:04:00,1.6433,1.6433,1.64325,1.6433,327900000.0
2008-01-08 08:05:00,1.6433,1.6433,1.6433,1.6433,406200000.0
2008-01-08 08:06:00,1.6433,1.6434,1.6433,1.6433,182400000.0
2008-01-08 08:07:00,1.6433,1.64335,1.64325,1.64335,469099999.0
2008-01-08 08:08:00,1.64335,1.64335,1.6433,1.64335,524900000.0
2008-01-08 08:09:00,1.64335,1.64335,1.6433,1.64335,554700000.0
2008-01-08 08:10:00,1.64335,1.64345,1.6433,1.6434,629799999.0
2008-01-08 08:11:00,1.6434,1.6434,1.6433,1.6434,430500000.0
2008-01-08 08:12:00,1.6434,1.6434,1.6433,1.6434,816899977.0
2008-01-08 08:13:00,1.6434,1.64345,1.64335,1.64345,502800000.0
2008-01-08 08:14:00,1.64345,1.6435,1.6433,1.64335,1144799972.0
2008-01-08 08:15:00,1.64335,1.64345,1.6433,1.64335,472599996.0
2008-01-08 08:16:00,1.6434,1.6438,1.6433,1.6436,885200000.0
2008-01-08 08:17:00,1.6436,1.6436,1.64355,1.6436,787799994.0
2008-01-08 08:18:00,1.6436,1.6437,1.64335,1.64365,616700001.0
2008-01-08 08:19:00,1.64365,1.64375,1.6436,1.6437,380500000.0
2008-01-08 08:20:00,1.6437,1.6437,1.64365,1.6437,559999999.0
2008-01-08 08:21:00,1.6437,1.64375,1.6436,1.64365,841699988.0
2008-01-08 08:22:00,1.64365,1.64365,1.64355,1.6436,1029799992.0
2008-01-08 08:23:00,1.6436,1.64365,1.6436,1.64365,525100000.0
2008-01-08 08:24:00,1.64365,1.64365,1.64355,1.6436,491000000.0
2008-01-08 08:25:00,1.6436,1.64365,1.64355,1.6436,298900000.0
2008-01-08 08:26:00,1.6436,1.6437,1.64355,1.64365,963399986.0
2008-01-08 08:27:00,1.6437,1.6437,1.64355,1.6436,318899997.0
2008-01-08 08:28:00,1.64365,1.64365,1.64355,1.6436,1111099972.0
2008-01-08 08:29:00,1.6436,1.6436,1.64355,1.64355,859300000.0
2008-01-08 08:30:00,1.64355,1.64375,1.64355,1.64355,1460300010.0
2008-01-08 08:31:00,1.6436,1.64365,1.64355,1.6436,487000001.0
2008-01-08 08:32:00,1.6436,1.6436,1.64355,1.64355,360800000.0
2008-01-08 08:33:00,1.6436,1.6436,1.6436,1.6436,560000000.0
2008-01-08 08:34:00,1.6436,1.64365,1.64355,1.6436,440900001.0
2008-01-08 08:35:00,1.6436,1.6437,1.64355,1.64365,628400000.0
2008-01-08 08:36:00,1.6436,1.6437,1.6436,1.64365,146000000.0
2008-01-08 08:37:00,1.64365,1.6438,1.6436,1.6436,190800000.0
2008-01-08 08:38:00,1.6437,1.64375,1.6436,1.64365,701399997.0
2008-01-08 08:39:00,1.64365,1.64375,1.6436,1.6436,405100000.0
2008-01-08 08:40:00,1.6436,1.64375,1.6435,1.64375,949999980.0
2008-01-08 08:41:00,1.64375,1.64375,1.6437,1.64375,526000000.0
2008-01-08 08:42:00,1.64375,1.6438,1.6437,1.64375,251600000.0
2008-01-08 08:43:00,1.64375,1.64385,1.6437,1.64385,791300000.0
2008-01-08 08:44:00,1.64385,1.64395,1.6437,1.64395,1146299999.0
2008-01-08 08:45:00,1.64395,1.64405,1.64365,1.64405,523000000.0
2008-01-08 08:46:00,1.64405,1.64435,1.644,1.64425,812899999.0
2008-01-08 08:47:00,1.64425,1.64435,1.64415,1.6442,738999993.0
2008-01-08 08:48:00,1.6442,1.6446,1.6442,1.6445,897999996.0
2008-01-08 08:49:00,1.64445,1.64465,1.644,1.6442,760399988.0
2008-01-08 08:50:00,1.6441,1.64425,1.644,1.6442,592200000.0
2008-01-08 08:51:00,1.6442,1.64425,1.64395,1.64425,914899993.0
2008-01-08 08:52:00,1.64425,1.6443,1.64395,1.64395,713399999.0
2008-01-08 08:53:00,1.64395,1.64475,1.64395,1.64475,1343299987.0
2008-01-08 08:54:00,1.64475,1.64485,1.6445,1.6447,1007399990.0
2008-01-08 08:55:00,1.6447,1.6447,1.64455,1.64465,614099983.0
2008-01-08 08:56:00,1.64465,1.64465,1.64415,1.64425,859999998.0
2008-01-08 08:57:00,1.64445,1.64445,1.6443,1.64435,142000000.0
2008-01-08 08:58:00,1.64435,1.64445,1.64425,1.6444,135499998.0
2008-01-08 08:59:00,1.6444,1.64445,1.6439,1.64415,226799995.0
2008-01-08 09:00:00,1.64415,1.6443,1.64385,1.6443,157600000.0
2008-01-08 09:01:00,1.6443,1.6443,1.64395,1.64395,85199999.0
2008-01-08 09:02:00,1.64395,1.6443,1.6439,1.6443,64300000.0
2008-01-08 09:03:00,1.6443,1.64435,1.64375,1.64385,271300000.0
2008-01-08 09:04:00,1.64385,1.64395,1.643,1.64345,252900001.0
2008-01-08 09:05:00,1.64345,1.64375,1.64315,1.64355,642100012.0
2008-01-08 09:06:00,1.64355,1.6439,1.64335,1.64355,676999999.0
2008-01-08 09:07:00,1.64355,1.6439,1.64345,1.64385,319599999.0
2008-01-08 09:08:00,1.64385,1.6443,1.64365,1.6439,389999994.0
2008-01-08 09:09:00,1.6439,1.64405,1.64385,1.64405,93600000.0
2008-01-08 09:10:00,1.64405,1.6441,1.64375,1.64385,328299998.0
2008-01-08 09:11:00,1.6438,1.644,1.64375,1.64375,1121599992.0
2008-01-08 09:12:00,1.64375,1.64395,1.64365,1.64365,671800000.0
2008-01-08 09:13:00,1.64365,1.64375,1.64355,1.64365,345800000.0
2008-01-08 09:14:00,1.6437,1.64375,1.6436,1.64375,281300000.0
2008-01-08 09:15:00,1.64375,1.64375,1.64365,1.6437,234100000.0
2008-01-08 09:16:00,1.6437,1.6438,1.64355,1.64365,427500001.0
2008-01-08 09:17:00,1.64365,1.64375,1.6434,1.6435,456200000.0
2008-01-08 09:18:00,1.6435,1.6438,1.64345,1.64365,86800000.0
2008-01-08 09:19:00,1.64365,1.64375,1.64355,1.6437,441500000.0
2008-01-08 09:20:00,1.6437,1.6438,1.64365,1.64375,83600000.0
2008-01-08 09:21:00,1.64375,1.64385,1.64365,1.6437,55200000.0
2008-01-08 09:22:00,1.6437,1.6437,1.64355,1.64365,82400000.0
2008-01-08 09:23:00,1.64365,1.64365,1.64355,1.6436,274400000.0
2008-01-08 09:24:00,1.64355,1.6438,1.64355,1.6436,292100001.0
2008-01-08 09:25:00,1.64365,1.64365,1.64355,1.64365,755900000.0
2008-01-08 09:26:00,1.64355,1.64365,1.64345,1.64365,719999997.0
2008-01-08 09:27:00,1.64365,1.64365,1.64345,1.64345,179500000.0
2008-01-08 09:28:00,1.6435,1.6437,1.64345,1.64355,573300000.0
2008-01-08 09:29:00,1.64355,1.64355,1.64315,1.64345,151300000.0
2008-01-08 09:30:00,1.64345,1.6435,1.6433,1.6435,535500000.0
2008-01-08 09:31:00,1.6435,1.6435,1.6433,1.6435,814300027.0
2008-01-08 09:32:00,1.6435,1.6435,1.6429,1.6431,356900001.0
2008-01-08 09:33:00,1.6431,1.6434,1.64305,1.6432,162000001.0
2008-01-08 09:34:00,1.6432,1.64335,1.64295,1.64325,148900000.0
2008-01-08 09:35:00,1.64325,1.64335,1.64315,1.64315,417299997.0
2008-01-08 09:36:00,1.64315,1.6433,1.64305,1.64325,1016700001.0
2008-01-08 09:37:00,1.64325,1.6433,1.64325,1.64325,533400001.0
2008-01-08 09:38:00,1.64325,1.64335,1.64315,1.64315,322699996.0
2008-01-08 09:39:00,1.64325,1.64325,1.6429,1.64295,192699996.0
2008-01-08 09:40:00,1.64295,1.64305,1.64285,1.643,295599997.0
2008-01-08 09:41:00,1.64295,1.64305,1.6429,1.643,73500000.0
2008-01-08 09:42:00,1.643,1.64305,1.64285,1.64295,216000000.0
2008-01-08 09:43:00,1.64305,1.6432,1.64305,1.64305,73600000.0
2008-01-08 09:44:00,1.64315,1.6434,1.64295,1.6432,218599999.0
2008-01-08 09:45:00,1.6432,1.64335,1.64305,1.6433,388199989.0
2008-01-08 09:46:00,1.6433,1.64335,1.64305,1.6433,293200000.0
2008-01-08 09:47:00,1.6433,1.64335,1.64315,1.6432,321799997.0
2008-01-08 09:48:00,1.6432,1.6433,1.64315,1.64315,307500000.0
2008-01-08 09:49:00,1.64315,1.64335,1.6429,1.64315,645599999.0
2008-01-08 09:50:00,1.64315,1.6432,1.64285,1.6431,216900000.0
2008-01-08 09:51:00,1.6431,1.6432,1.64295,1.64305,136399999.0
2008-01-08 09:52:00,1.6431,1.64315,1.64295,1.64295,92000000.0
2008-01-08 09:53:00,1.64295,1.64305,1.64295,1.643,182400000.0
2008-01-08 09:54:00,1.64295,1.64305,1.64275,1.64285,310399999.0
2008-01-08 09:55:00,1.64295,1.64295,1.64275,1.64295,462400000.0
2008-01-08 09:56:00,1.64295,1.64315,1.64285,1.6431,541700000.0
2008-01-08 09:57:00,1.6431,1.6433,1.64305,1.6433,520300000.0
2008-01-08 09:58:00,1.6433,1.6433,1.64275,1.643,576700001.0
2008-01-08 09:59:00,1.64295,1.6431,1.6429,1.64305,600399991.0
2008-01-08 10:00:00,1.64305,1.64305,1.64265,1.6428,696099995.0
2008-01-08 10:01:00,1.6428,1.64285,1.6424,1.6426,481200002.0
2008-01-08 10:02:00,1.6426,1.6427,1.64235,1.64255,430000001.0
2008-01-08 10:03:00,1.64255,1.6427,1.6424,1.6425,433600000.0
2008-01-08 10:04:00,1.6425,1.64265,1.6424,1.64265,683900000.0
2008-01-08 10:05:00,1.64265,1.64265,1.64235,1.6425,1137200004.0
2008-01-08 10:06:00,1.6425,1.64265,1.6424,1.6425,1036499989.0
2008-01-08 10:07:00,1.6425,1.64265,1.64245,1.64265,1501299994.0
2008-01-08 10:08:00,1.64265,1.64265,1.64245,1.64245,2035699970.0
2008-01-08 10:09:00,1.64245,1.64265,1.64225,1.6423,1300599986.0
2008-01-08 10:10:00,1.6424,1.6425,1.64225,1.6425,724899986.0
2008-01-08 10:11:00,1.64245,1.64255,1.6423,1.64245,951500000.0
2008-01-08 10:12:00,1.6424,1.64265,1.6423,1.6425,962100007.0
2008-01-08 10:13:00,1.6425,1.64265,1.6422,1.64265,664500001.0
2008-01-08 10:14:00,1.64255,1.64285,1.64255,1.6428,181200000.0
2008-01-08 10:15:00,1.6428,1.6433,1.64275,1.6433,564999999.0
2008-01-08 10:16:00,1.6433,1.6433,1.64295,1.6431,315300000.0
2008-01-08 10:17:00,1.6431,1.64315,1.64295,1.64315,165200000.0
2008-01-08 10:18:00,1.64305,1.64325,1.64305,1.6432,218400000.0
2008-01-08 10:19:00,1.6432,1.64325,1.6431,1.64315,656800002.0
2008-01-08 10:20:00,1.6432,1.6433,1.6431,1.6433,301100000.0
2008-01-08 10:21:00,1.6433,1.6433,1.6432,1.6432,273500000.0
2008-01-08 10:22:00,1.6432,1.6435,1.6432,1.6435,590500000.0
2008-01-08 10:23:00,1.6433,1.644,1.6433,1.644,228800001.0
2008-01-08 10:24:00,1.644,1.644,1.64355,1.6437,714600000.0
2008-01-08 10:25:00,1.6437,1.6439,1.6435,1.6437,201200000.0
2008-01-08 10:26:00,1.6437,1.6437,1.64315,1.6433,776800000.0
2008-01-08 10:27:00,1.6433,1.6433,1.64325,1.64325,55600000.0
2008-01-08 10:28:00,1.64325,1.64355,1.64325,1.6434,287500000.0
2008-01-08 10:29:00,1.6434,1.6434,1.64275,1.643,153300000.0
2008-01-08 10:30:00,1.643,1.64315,1.64295,1.6431,74800000.0
2008-01-08 10:31:00,1.6431,1.6432,1.64295,1.6431,234000000.0
2008-01-08 10:32:00,1.64305,1.64355,1.64305,1.64355,729099998.0
2008-01-08 10:33:00,1.64355,1.64355,1.64335,1.64345,724499989.0
2008-01-08 10:34:00,1.64345,1.6435,1.64335,1.64345,561600000.0
2008-01-08 10:35:00,1.64345,1.64355,1.6432,1.64345,243799999.0
2008-01-08 10:36:00,1.64345,1.64355,1.643,1.64305,228100000.0
2008-01-08 10:37:00,1.643,1.64335,1.643,1.6433,1015200000.0
2008-01-08 10:38:00,1.6433,1.6434,1.6431,1.64315,825500000.0
2008-01-08 10:39:00,1.64315,1.64345,1.64315,1.6432,549799998.0
2008-01-08 10:40:00,1.6432,1.64325,1.64295,1.643,718099997.0
2008-01-08 10:41:00,1.643,1.64325,1.643,1.64315,438499998.0
2008-01-08 10:42:00,1.64315,1.6433,1.6431,1.64315,619700001.0
2008-01-08 10:43:00,1.64315,1.64315,1.643,1.6431,562700002.0
2008-01-08 10:44:00,1.6431,1.64315,1.64285,1.6429,1232399999.0
2008-01-08 10:45:00,1.64285,1.64305,1.64285,1.64305,972899999.0
2008-01-08 10:46:00,1.64305,1.64305,1.64285,1.643,807099982.0
2008-01-08 10:47:00,1.643,1.64315,1.643,1.6431,56800000.0
2008-01-08 10:48:00,1.6431,1.6431,1.64285,1.6429,188700000.0
2008-01-08 10:49:00,1.64285,1.6429,1.6428,1.64285,118800000.0
2008-01-08 10:50:00,1.64285,1.6429,1.64275,1.6428,471200000.0
2008-01-08 10:51:00,1.64275,1.6429,1.64275,1.6428,1278899968.0
2008-01-08 10:52:00,1.6429,1.643,1.6429,1.64295,65500000.0
2008-01-08 10:53:00,1.64295,1.64295,1.64285,1.64285,367700000.0
2008-01-08 10:54:00,1.64285,1.64285,1.64275,1.64275,436900000.0
2008-01-08 10:55:00,1.64275,1.64285,1.6427,1.64285,454049999.0
2008-01-08 10:56:00,1.64285,1.64285,1.64275,1.64285,256900000.0
2008-01-08 10:57:00,1.64285,1.6429,1.64285,1.6429,38800000.0
2008-01-08 10:58:00,1.6429,1.643,1.6429,1.643,75000000.0
2008-01-08 10:59:00,1.643,1.64335,1.64295,1.64335,474599999.0
2008-01-08 11:00:00,1.64335,1.64355,1.64315,1.6433,458500000.0
2008-01-08 11:01:00,1.6433,1.6434,1.64325,1.6434,297800007.0
2008-01-08 11:02:00,1.6433,1.6434,1.64315,1.64325,401000000.0
2008-01-08 11:03:00,1.64325,1.6433,1.64315,1.6432,943000001.0
2008-01-08 11:04:00,1.6432,1.6432,1.64305,1.64305,1081600000.0
2008-01-08 11:05:00,1.64305,1.64325,1.643,1.64305,1384600000.0
2008-01-08 11:06:00,1.643,1.64315,1.64295,1.64295,740599997.0
2008-01-08 11:07:00,1.64305,1.6431,1.64295,1.64305,386599998.0
2008-01-08 11:08:00,1.64305,1.6431,1.64295,1.6431,1385999986.0
2008-01-08 11:09:00,1.6431,1.6431,1.64295,1.643,61000000.0
2008-01-08 11:10:00,1.643,1.6431,1.64295,1.6431,66400001.0
2008-01-08 11:11:00,1.6431,1.6431,1.64295,1.6431,105999999.0
2008-01-08 11:12:00,1.6431,1.6431,1.64305,1.6431,62000000.0
2008-01-08 11:13:00,1.6431,1.6431,1.64275,1.64285,475300003.0
2008-01-08 11:14:00,1.64285,1.64285,1.64265,1.64265,660500005.0
2008-01-08 11:15:00,1.64265,1.6428,1.64265,1.64275,410399986.0
2008-01-08 11:16:00,1.6428,1.6428,1.6425,1.64265,263799995.0
2008-01-08 11:17:00,1.64265,1.6427,1.64255,1.6426,402700004.0
2008-01-08 11:18:00,1.6426,1.64265,1.64245,1.64245,448600005.0
2008-01-08 11:19:00,1.64255,1.6426,1.6424,1.6426,666899999.0
2008-01-08 11:20:00,1.6426,1.6426,1.64245,1.64255,340900006.0
2008-01-08 11:21:00,1.64255,1.6426,1.6425,1.64255,112600000.0
2008-01-08 11:22:00,1.64255,1.6426,1.6423,1.6423,72400000.0
2008-01-08 11:23:00,1.6423,1.64255,1.6423,1.64255,178799998.0
2008-01-08 11:24:00,1.64255,1.64265,1.64245,1.6426,237500000.0
2008-01-08 11:25:00,1.6426,1.64265,1.64245,1.64265,240600000.0
2008-01-08 11:26:00,1.64265,1.6428,1.6426,1.6428,395850000.0
2008-01-08 11:27:00,1.6428,1.6428,1.64265,1.64275,143000000.0
2008-01-08 11:28:00,1.64275,1.6428,1.6427,1.6427,502000000.0
2008-01-08 11:29:00,1.6427,1.6427,1.64255,1.64265,318700000.0
2008-01-08 11:30:00,1.64265,1.6427,1.6426,1.6427,539200000.0
2008-01-08 11:31:00,1.6427,1.6427,1.64255,1.64265,142300000.0
2008-01-08 11:32:00,1.64265,1.64275,1.64255,1.64275,895699999.0
2008-01-08 11:33:00,1.64275,1.64285,1.64265,1.64275,478500001.0
2008-01-08 11:34:00,1.64275,1.64295,1.64275,1.6428,799100001.0
2008-01-08 11:35:00,1.64285,1.64285,1.64265,1.64275,1968499959.0
2008-01-08 11:36:00,1.6417,1.6417,1.6416,1.6417,852699987.0
2008-01-08 11:37:00,1.6428,1.6428,1.6427,1.6428,852699987.0
2008-01-08 11:38:00,1.64275,1.64285,1.64265,1.64275,844099989.0
2008-01-08 11:39:00,1.64275,1.64285,1.64275,1.6428,612899993.0
2008-01-08 11:40:00,1.6428,1.6428,1.64275,1.64275,584000000.0
2008-01-08 11:41:00,1.64275,1.64275,1.64255,1.6427,922699995.0
2008-01-08 11:42:00,1.6427,1.6427,1.6426,1.6426,688400000.0
2008-01-08 11:43:00,1.64265,1.6427,1.6426,1.64265,148000000.0
2008-01-08 11:44:00,1.64265,1.64265,1.6425,1.6425,416800000.0
2008-01-08 11:45:00,1.6425,1.6426,1.64235,1.6424,224700001.0
2008-01-08 11:46:00,1.6424,1.64255,1.64235,1.64245,268199999.0
2008-01-08 11:47:00,1.64245,1.64255,1.64235,1.6425,1170600014.0
2008-01-08 11:48:00,1.64245,1.64255,1.6424,1.64255,54700000.0
2008-01-08 11:49:00,1.64255,1.6426,1.64245,1.64255,245200000.0
2008-01-08 11:50:00,1.64255,1.64255,1.64245,1.6425,270799991.0
2008-01-08 11:51:00,1.6425,1.64255,1.6424,1.6424,548300005.0
2008-01-08 11:52:00,1.64255,1.64255,1.6424,1.64245,255600000.0
2008-01-08 11:53:00,1.64245,1.6426,1.64245,1.6426,153200000.0
2008-01-08 11:54:00,1.6426,1.6428,1.64255,1.6428,63900000.0
2008-01-08 11:55:00,1.64285,1.643,1.6428,1.6429,442300004.0
2008-01-08 11:56:00,1.64295,1.64295,1.6428,1.6428,1125100009.0
2008-01-08 11:57:00,1.64285,1.64285,1.64235,1.6424,185200001.0
2008-01-08 11:58:00,1.6424,1.6424,1.64195,1.642,955300001.0
2008-01-08 11:59:00,1.642,1.64225,1.64195,1.6422,850299997.0
2008-01-08 12:00:00,1.6422,1.6422,1.64195,1.64205,220800001.0
2008-01-08 12:01:00,1.64215,1.64225,1.642,1.64215,462300000.0
2008-01-08 12:02:00,1.64215,1.64215,1.6418,1.64185,357800000.0
2008-01-08 12:03:00,1.64185,1.6419,1.6416,1.6417,909199978.0
2008-01-08 12:04:00,1.6417,1.6418,1.64165,1.64175,541600005.0
2008-01-08 12:05:00,1.6418,1.6419,1.64175,1.64185,329000000.0
2008-01-08 12:06:00,1.64185,1.64195,1.64175,1.64175,248700000.0
2008-01-08 12:07:00,1.6418,1.6418,1.64165,1.64175,434099998.0
2008-01-08 12:08:00,1.64175,1.6418,1.6416,1.6417,553399996.0
2008-01-08 12:09:00,1.6417,1.6419,1.64165,1.64185,535200000.0
2008-01-08 12:10:00,1.6418,1.64255,1.6418,1.64255,366000000.0
2008-01-08 12:11:00,1.64255,1.64255,1.64215,1.64235,389699998.0
2008-01-08 12:12:00,1.64245,1.6426,1.64225,1.64245,537400000.0
2008-01-08 12:13:00,1.64245,1.64255,1.6424,1.64255,83200000.0
2008-01-08 12:14:00,1.64255,1.6426,1.6424,1.6425,248300000.0
2008-01-08 12:15:00,1.6425,1.6425,1.64225,1.64235,408000000.0
2008-01-08 12:16:00,1.64235,1.64245,1.6423,1.64235,332000000.0
2008-01-08 12:17:00,1.64235,1.6425,1.6423,1.6424,286000000.0
2008-01-08 12:18:00,1.6424,1.64265,1.6424,1.6426,205999999.0
2008-01-08 12:19:00,1.6426,1.6428,1.64255,1.6427,179600000.0
2008-01-08 12:20:00,1.6427,1.6427,1.64255,1.64255,55200000.0
2008-01-08 12:21:00,1.64255,1.64255,1.6424,1.64255,486700003.0
2008-01-08 12:22:00,1.64245,1.6425,1.64225,1.6425,160199999.0
2008-01-08 12:23:00,1.6425,1.6425,1.6423,1.6424,66300000.0
2008-01-08 12:24:00,1.6424,1.6424,1.64215,1.64215,743199994.0
2008-01-08 12:25:00,1.64225,1.64225,1.64195,1.64205,738699996.0
2008-01-08 12:26:00,1.64215,1.6423,1.64215,1.6422,182000000.0
2008-01-08 12:27:00,1.6422,1.64225,1.64205,1.64215,215600000.0
2008-01-08 12:28:00,1.64215,1.64215,1.64145,1.6418,296499998.0
2008-01-08 12:29:00,1.6418,1.64185,1.6416,1.64175,162500000.0
2008-01-08 12:30:00,1.64175,1.6421,1.64175,1.64205,507000001.0
2008-01-08 12:31:00,1.64205,1.6421,1.64185,1.6421,54800000.0
2008-01-08 12:32:00,1.6421,1.64215,1.64165,1.64185,276600000.0
2008-01-08 12:33:00,1.64185,1.64185,1.6418,1.6418,37250000.0
2008-01-08 12:34:00,1.6418,1.64185,1.64165,1.6418,40050000.0
2008-01-08 12:35:00,1.6418,1.6418,1.64165,1.6417,60650000.0
2008-01-08 12:36:00,1.6417,1.6418,1.6417,1.6418,38100000.0
2008-01-08 12:37:00,1.6418,1.6418,1.64165,1.64175,104100000.0
2008-01-08 12:38:00,1.64175,1.6418,1.64175,1.6418,60700000.0
2008-01-08 12:39:00,1.6418,1.6418,1.64165,1.64175,198900000.0
2008-01-08 12:40:00,1.64175,1.6419,1.6417,1.6419,58400000.0
2008-01-08 12:41:00,1.6419,1.64205,1.64185,1.642,255600000.0
2008-01-08 12:42:00,1.642,1.64205,1.64195,1.64205,32200000.0
2008-01-08 12:43:00,1.64205,1.64235,1.64205,1.64225,539799999.0
2008-01-08 12:44:00,1.64225,1.64235,1.642,1.642,499600003.0
2008-01-08 12:45:00,1.642,1.64205,1.64195,1.64205,268900009.0
2008-01-08 12:46:00,1.64195,1.6423,1.64195,1.64225,385300001.0
2008-01-08 12:47:00,1.64225,1.64225,1.64215,1.64225,149600000.0
2008-01-08 12:48:00,1.64225,1.64225,1.64195,1.6422,371200000.0
2008-01-08 12:49:00,1.6422,1.6422,1.6419,1.6422,169399999.0
2008-01-08 12:50:00,1.6422,1.64225,1.64205,1.6422,47200000.0
2008-01-08 12:51:00,1.6422,1.64235,1.64195,1.6423,287100003.0
2008-01-08 12:52:00,1.6423,1.6426,1.64225,1.64235,309299999.0
2008-01-08 12:53:00,1.64235,1.64245,1.64225,1.64235,384199997.0
2008-01-08 12:54:00,1.64235,1.64245,1.64205,1.6421,110100000.0
2008-01-08 12:55:00,1.6421,1.6422,1.64185,1.64195,83600000.0
2008-01-08 12:56:00,1.64195,1.6422,1.64195,1.6422,368000000.0
2008-01-08 12:57:00,1.6422,1.6424,1.64195,1.6423,389099998.0
2008-01-08 12:58:00,1.6423,1.64235,1.64205,1.6423,189400000.0
2008-01-08 12:59:00,1.6423,1.6424,1.6418,1.6423,235600000.0
2008-01-08 13:00:00,1.6423,1.64235,1.64215,1.6423,134700000.0
2008-01-08 13:01:00,1.6423,1.6423,1.642,1.642,119300000.0
2008-01-08 13:02:00,1.64205,1.64225,1.64185,1.6422,358000000.0
2008-01-08 13:03:00,1.6422,1.6422,1.64205,1.64205,330400000.0
2008-01-08 13:04:00,1.64205,1.64225,1.64205,1.64205,348800000.0
2008-01-08 13:05:00,1.64205,1.6422,1.64205,1.6422,156300000.0
2008-01-08 13:06:00,1.6422,1.64225,1.642,1.64225,1306699957.0
2008-01-08 13:07:00,1.64225,1.64235,1.64205,1.64215,77499999.0
2008-01-08 13:08:00,1.64215,1.6422,1.64195,1.64195,789399986.0
2008-01-08 13:09:00,1.6421,1.6422,1.64195,1.642,444900010.0
2008-01-08 13:10:00,1.642,1.642,1.6419,1.64195,82000000.0
2008-01-08 13:11:00,1.64195,1.642,1.64185,1.64195,124400000.0
2008-01-08 13:12:00,1.6419,1.642,1.64185,1.6419,245499999.0
2008-01-08 13:13:00,1.642,1.64225,1.64185,1.64195,228000001.0
2008-01-08 13:14:00,1.64205,1.6422,1.642,1.6421,132000000.0
2008-01-08 13:15:00,1.6421,1.6421,1.64195,1.64205,97600000.0
2008-01-08 13:16:00,1.642,1.64205,1.6419,1.64195,119500000.0
2008-01-08 13:17:00,1.6419,1.64215,1.6419,1.64205,308800000.0
2008-01-08 13:18:00,1.64205,1.64215,1.64205,1.64215,627800000.0
2008-01-08 13:19:00,1.64215,1.64225,1.642,1.64205,1164300020.0
2008-01-08 13:20:00,1.64205,1.6421,1.642,1.642,946600019.0
2008-01-08 13:21:00,1.6414,1.6414,1.6411,1.6412,796999974.0
2008-01-08 13:22:00,1.64195,1.64195,1.64185,1.6419,796999974.0
2008-01-08 13:23:00,1.6419,1.64195,1.64185,1.6419,374299990.0
2008-01-08 13:24:00,1.6419,1.64195,1.6418,1.64185,492200001.0
2008-01-08 13:25:00,1.64185,1.642,1.64185,1.642,172400000.0
2008-01-08 13:26:00,1.642,1.642,1.64175,1.64185,91800000.0
2008-01-08 13:27:00,1.64185,1.64185,1.64165,1.64175,298499996.0
2008-01-08 13:28:00,1.64175,1.64185,1.64175,1.64175,365700014.0
2008-01-08 13:29:00,1.64175,1.64185,1.64175,1.64185,49600000.0
2008-01-08 13:30:00,1.64185,1.6419,1.64175,1.6419,82000000.0
2008-01-08 13:31:00,1.64175,1.6419,1.64155,1.64165,275399998.0
2008-01-08 13:32:00,1.64165,1.64165,1.64145,1.6415,328700001.0
2008-01-08 13:33:00,1.6415,1.6417,1.64145,1.6416,257800003.0
2008-01-08 13:34:00,1.64145,1.64155,1.6406,1.64085,255699999.0
2008-01-08 13:35:00,1.64085,1.641,1.64085,1.641,126200000.0
2008-01-08 13:36:00,1.641,1.6413,1.64085,1.6413,355800001.0
2008-01-08 13:37:00,1.6413,1.64135,1.64105,1.6412,162199999.0
2008-01-08 13:38:00,1.6412,1.6412,1.64105,1.6411,416000000.0
2008-01-08 13:39:00,1.6411,1.64115,1.64095,1.64095,235799999.0
2008-01-08 13:40:00,1.64085,1.64115,1.64085,1.64115,261900000.0
2008-01-08 13:41:00,1.64115,1.64125,1.64105,1.64115,109799999.0
2008-01-08 13:42:00,1.64115,1.64125,1.641,1.6412,466799991.0
2008-01-08 13:43:00,1.64125,1.64125,1.641,1.6412,77600000.0
2008-01-08 13:44:00,1.6411,1.6413,1.6411,1.64115,113800000.0
2008-01-08 13:45:00,1.64115,1.6412,1.64105,1.6412,95200000.0
2008-01-08 13:46:00,1.6412,1.6412,1.64105,1.64105,32800000.0
2008-01-08 13:47:00,1.64105,1.64115,1.641,1.6411,96400000.0
2008-01-08 13:48:00,1.6411,1.6411,1.64095,1.641,86800000.0
2008-01-08 13:49:00,1.641,1.6412,1.641,1.64115,128600000.0
2008-01-08 13:50:00,1.6411,1.64115,1.6409,1.6411,116800000.0
2008-01-08 13:51:00,1.6411,1.64125,1.6411,1.64115,138800000.0
2008-01-08 13:52:00,1.64115,1.6412,1.64105,1.6411,134700000.0
2008-01-08 13:53:00,1.6411,1.6413,1.6411,1.64125,53700000.0
2008-01-08 13:54:00,1.64125,1.64135,1.64115,1.64135,99500000.0
2008-01-08 13:55:00,1.64135,1.6415,1.64135,1.64145,52800000.0
2008-01-08 13:56:00,1.64145,1.64155,1.6414,1.6414,115600000.0
2008-01-08 13:57:00,1.6414,1.6414,1.64105,1.6413,171300000.0
2008-01-08 13:58:00,1.6414,1.64145,1.6412,1.6412,318200000.0
2008-01-08 13:59:00,1.6413,1.64135,1.6412,1.64135,60000000.0
2008-01-08 14:00:00,1.64135,1.64145,1.6413,1.6413,62400000.0
2008-01-08 14:01:00,1.6413,1.6414,1.6411,1.64115,136400000.0
2008-01-08 14:02:00,1.64115,1.64115,1.6409,1.6409,66000000.0
2008-01-08 14:03:00,1.6409,1.64115,1.6408,1.64105,1066300012.0
2008-01-08 14:04:00,1.64105,1.64115,1.64075,1.641,927700003.0
2008-01-08 14:05:00,1.641,1.6411,1.64085,1.64105,1257800008.0
2008-01-08 14:06:00,1.64105,1.64115,1.64105,1.64115,1376200001.0
2008-01-08 14:07:00,1.64115,1.6413,1.64105,1.64125,412500000.0
2008-01-08 14:08:00,1.6413,1.6413,1.64115,1.64125,842800000.0
2008-01-08 14:09:00,1.64125,1.64125,1.64115,1.64125,260499999.0
2008-01-08 14:10:00,1.64125,1.64135,1.64115,1.64125,569799999.0
2008-01-08 14:11:00,1.64125,1.64135,1.64115,1.64125,1662199977.0
2008-01-08 14:12:00,1.64125,1.6413,1.6412,1.64125,520900001.0
2008-01-08 14:13:00,1.64125,1.64125,1.64095,1.64105,360700000.0
2008-01-08 14:14:00,1.64105,1.64115,1.64105,1.64115,300400000.0
2008-01-08 14:15:00,1.64115,1.6412,1.6411,1.6411,704800007.0
2008-01-08 14:16:00,1.6411,1.64125,1.6411,1.64125,530600005.0
2008-01-08 14:17:00,1.64125,1.64125,1.64115,1.64125,145100000.0
2008-01-08 14:18:00,1.64125,1.64125,1.64125,1.64125,306250000.0
2008-01-08 14:19:00,1.64125,1.64135,1.64125,1.64135,54800000.0
2008-01-08 14:20:00,1.64135,1.64155,1.64115,1.64125,130600000.0
2008-01-08 14:21:00,1.64125,1.6416,1.64105,1.6414,422700003.0
2008-01-08 14:22:00,1.6414,1.64145,1.64095,1.64115,137800000.0
2008-01-08 14:23:00,1.64115,1.64145,1.64115,1.64125,286800001.0
2008-01-08 14:24:00,1.64125,1.6415,1.64125,1.64145,665100011.0
2008-01-08 14:25:00,1.64145,1.6415,1.64125,1.64145,882299997.0
2008-01-08 14:26:00,1.64145,1.64175,1.64145,1.6417,832399995.0
2008-01-08 14:27:00,1.6417,1.6417,1.64145,1.64145,1116500010.0
2008-01-08 14:28:00,1.64145,1.64155,1.64125,1.64145,1693399994.0
2008-01-08 14:29:00,1.6414,1.6416,1.64135,1.64155,849349993.0
2008-01-08 14:30:00,1.64145,1.6416,1.6414,1.6416,1028399998.0
2008-01-08 14:31:00,1.6416,1.6417,1.6415,1.6415,169400000.0
2008-01-08 14:32:00,1.6415,1.6417,1.6415,1.6417,84900000.0
2008-01-08 14:33:00,1.6417,1.6418,1.64155,1.6417,650300000.0
2008-01-08 14:34:00,1.6417,1.6417,1.64155,1.64155,476100016.0
2008-01-08 14:35:00,1.6416,1.64165,1.6415,1.6416,379800002.0
2008-01-08 14:36:00,1.6416,1.64185,1.64155,1.64175,612400000.0
2008-01-08 14:37:00,1.64185,1.6419,1.64175,1.64185,76800000.0
2008-01-08 14:38:00,1.64185,1.6419,1.64175,1.6418,68600000.0
2008-01-08 14:39:00,1.6418,1.6418,1.6417,1.6417,88800000.0
2008-01-08 14:40:00,1.64165,1.6418,1.6416,1.6417,343999999.0
2008-01-08 14:41:00,1.6418,1.6418,1.6415,1.64165,577300003.0
2008-01-08 14:42:00,1.64165,1.6418,1.64155,1.6416,372750000.0
2008-01-08 14:43:00,1.6416,1.6418,1.64155,1.64175,518800000.0
2008-01-08 14:44:00,1.64175,1.642,1.64165,1.6418,183800000.0
2008-01-08 14:45:00,1.6418,1.6419,1.64165,1.64185,392500000.0
2008-01-08 14:46:00,1.64185,1.6419,1.64165,1.6418,323000000.0
2008-01-08 14:47:00,1.6418,1.64185,1.64165,1.6418,244900000.0
2008-01-08 14:48:00,1.6418,1.64185,1.64175,1.64185,71500000.0
2008-01-08 14:49:00,1.64185,1.64235,1.64185,1.6423,354999999.0
2008-01-08 14:50:00,1.6423,1.6423,1.64205,1.64215,411699998.0
2008-01-08 14:51:00,1.64215,1.6422,1.642,1.6422,427300002.0
2008-01-08 14:52:00,1.6422,1.64235,1.64215,1.6422,539599998.0
2008-01-08 14:53:00,1.6422,1.64235,1.64215,1.64235,602600001.0
2008-01-08 14:54:00,1.64235,1.6424,1.6422,1.64235,160400000.0
2008-01-08 14:55:00,1.64235,1.64235,1.6422,1.6423,266799995.0
2008-01-08 14:56:00,1.6423,1.6425,1.6422,1.6424,319200000.0
2008-01-08 14:57:00,1.6424,1.6426,1.6424,1.6426,109900000.0
2008-01-08 14:58:00,1.6426,1.6426,1.64225,1.6423,448400000.0
2008-01-08 14:59:00,1.6423,1.64275,1.64225,1.6427,1049599998.0
2008-01-08 15:00:00,1.64275,1.64285,1.64245,1.64255,2070499998.0
2008-01-08 15:01:00,1.6426,1.64265,1.64255,1.6426,488100000.0
2008-01-08 15:02:00,1.64265,1.64265,1.64255,1.6426,461600001.0
2008-01-08 15:03:00,1.6426,1.6426,1.6425,1.6426,118600000.0
2008-01-08 15:04:00,1.6426,1.6428,1.64245,1.6428,508900002.0
2008-01-08 15:05:00,1.6428,1.6428,1.6426,1.64265,73200000.0
2008-01-08 15:06:00,1.64265,1.6427,1.6425,1.6427,157600000.0
2008-01-08 15:07:00,1.6427,1.6428,1.64245,1.6427,285600000.0
2008-01-08 15:08:00,1.6427,1.64305,1.6425,1.64295,313600000.0
2008-01-08 15:09:00,1.64295,1.6433,1.64285,1.64315,159200000.0
2008-01-08 15:10:00,1.64315,1.6433,1.64295,1.64305,512000002.0
2008-01-08 15:11:00,1.64305,1.6432,1.6427,1.643,233999998.0
2008-01-08 15:12:00,1.643,1.6432,1.6427,1.6431,229800000.0
2008-01-08 15:13:00,1.6431,1.64325,1.64285,1.64305,126000000.0
2008-01-08 15:14:00,1.64305,1.64315,1.6428,1.6428,199600000.0
2008-01-08 15:15:00,1.6428,1.6429,1.64275,1.6428,148599999.0
2008-01-08 15:16:00,1.6428,1.64285,1.64275,1.6428,503300001.0
2008-01-08 15:17:00,1.6428,1.6431,1.64275,1.6431,592999995.0
2008-01-08 15:18:00,1.64305,1.64315,1.643,1.64305,250799999.0
2008-01-08 15:19:00,1.64305,1.64315,1.64295,1.64315,88400000.0
2008-01-08 15:20:00,1.64315,1.64315,1.64265,1.64275,1271100001.0
2008-01-08 15:21:00,1.64285,1.64305,1.64245,1.6428,675499999.0
2008-01-08 15:22:00,1.64275,1.6428,1.64265,1.64275,154900000.0
2008-01-08 15:23:00,1.64275,1.64285,1.6426,1.64285,229400001.0
2008-01-08 15:24:00,1.64285,1.64285,1.6424,1.6424,476900001.0
2008-01-08 15:25:00,1.64245,1.64255,1.6424,1.64255,216300000.0
2008-01-08 15:26:00,1.64255,1.6426,1.64175,1.64225,292399998.0
2008-01-08 15:27:00,1.64225,1.64235,1.64215,1.64225,74400000.0
2008-01-08 15:28:00,1.64225,1.6426,1.64225,1.64255,65900000.0
2008-01-08 15:29:00,1.64255,1.64265,1.6425,1.6425,56400000.0
2008-01-08 15:30:00,1.64255,1.6428,1.6425,1.64265,111200000.0
2008-01-08 15:31:00,1.6427,1.6428,1.6425,1.64265,402700000.0
2008-01-08 15:32:00,1.64265,1.6429,1.6425,1.64285,801899994.0
2008-01-08 15:33:00,1.64285,1.64295,1.64265,1.64295,274600000.0
2008-01-08 15:34:00,1.64295,1.6431,1.64265,1.64275,417100001.0
2008-01-08 15:35:00,1.64275,1.6428,1.64265,1.6427,689100000.0
2008-01-08 15:36:00,1.6427,1.64275,1.64265,1.64275,512499985.0
2008-01-08 15:37:00,1.64275,1.64295,1.64275,1.64295,575700000.0
2008-01-08 15:38:00,1.64295,1.64295,1.64285,1.64285,392499999.0
2008-01-08 15:39:00,1.64285,1.64285,1.6427,1.6427,679200001.0
2008-01-08 15:40:00,1.6427,1.6428,1.6427,1.6428,720399996.0
2008-01-08 15:41:00,1.64275,1.64285,1.6426,1.6426,322200000.0
2008-01-08 15:42:00,1.6426,1.6426,1.64235,1.6425,201400000.0
2008-01-08 15:43:00,1.6425,1.6425,1.6421,1.6423,295500000.0
2008-01-08 15:44:00,1.64235,1.64245,1.6421,1.64225,331399999.0
2008-01-08 15:45:00,1.64215,1.64245,1.64215,1.6423,172799999.0
2008-01-08 15:46:00,1.6424,1.64245,1.64215,1.64235,260000000.0
2008-01-08 15:47:00,1.64235,1.64235,1.64215,1.64215,94700000.0
2008-01-08 15:48:00,1.6422,1.64245,1.6421,1.64215,857399987.0
2008-01-08 15:49:00,1.6422,1.64255,1.64215,1.6424,637700002.0
2008-01-08 15:50:00,1.64245,1.64255,1.64235,1.64245,567100000.0
2008-01-08 15:51:00,1.64245,1.6427,1.64245,1.6425,537100005.0
2008-01-08 15:52:00,1.6425,1.6426,1.6424,1.6425,577599995.0
2008-01-08 15:53:00,1.6426,1.6427,1.64245,1.64265,104300000.0
2008-01-08 15:54:00,1.64265,1.64265,1.64255,1.6426,83300000.0
2008-01-08 15:55:00,1.6426,1.6426,1.6421,1.64215,263500000.0
2008-01-08 15:56:00,1.64215,1.64225,1.64195,1.64225,666799997.0
2008-01-08 15:57:00,1.64225,1.6423,1.64195,1.6422,114350000.0
2008-01-08 15:58:00,1.6422,1.6424,1.6419,1.64235,264999999.0
2008-01-08 15:59:00,1.64235,1.6424,1.6422,1.64225,185600000.0
2008-01-08 16:00:00,1.64225,1.64235,1.64215,1.64225,114600000.0
2008-01-08 16:01:00,1.6422,1.6423,1.64215,1.6422,189500000.0
2008-01-08 16:02:00,1.6422,1.6422,1.6419,1.642,925299990.0
2008-01-08 16:03:00,1.64195,1.6421,1.6416,1.64165,318900003.0
2008-01-08 16:04:00,1.64165,1.64175,1.6414,1.64145,334400000.0
2008-01-08 16:05:00,1.64145,1.6416,1.64135,1.64145,252200000.0
2008-01-08 16:06:00,1.64145,1.6416,1.6413,1.6413,78400000.0
2008-01-08 16:07:00,1.6413,1.6413,1.6411,1.6411,93200000.0
2008-01-08 16:08:00,1.6411,1.6412,1.64095,1.6411,216700000.0
2008-01-08 16:09:00,1.6411,1.6413,1.64105,1.6413,712199995.0
2008-01-08 16:10:00,1.6413,1.64145,1.64105,1.64115,239200001.0
2008-01-08 16:11:00,1.64115,1.6414,1.64115,1.6413,566100010.0
2008-01-08 16:12:00,1.6413,1.6413,1.64095,1.64115,440950000.0
2008-01-08 16:13:00,1.64115,1.64115,1.64085,1.6409,444499999.0
2008-01-08 16:14:00,1.6409,1.64115,1.6409,1.641,97500000.0
2008-01-08 16:15:00,1.64105,1.64105,1.6409,1.6409,122300000.0
2008-01-08 16:16:00,1.6409,1.64115,1.6405,1.641,186000000.0
2008-01-08 16:17:00,1.6411,1.64115,1.641,1.64115,185300000.0
2008-01-08 16:18:00,1.64115,1.64125,1.64095,1.64115,167100000.0
2008-01-08 16:19:00,1.64115,1.64115,1.64095,1.64095,151000000.0
2008-01-08 16:20:00,1.64095,1.64115,1.6409,1.6411,123700000.0
2008-01-08 16:21:00,1.6411,1.6411,1.64095,1.641,125999997.0
2008-01-08 16:22:00,1.641,1.641,1.6408,1.64095,64800000.0
2008-01-08 16:23:00,1.64095,1.6411,1.6408,1.64095,291200000.0
2008-01-08 16:24:00,1.64095,1.641,1.6408,1.6408,139500000.0
2008-01-08 16:25:00,1.6408,1.6409,1.64075,1.6409,79200000.0
2008-01-08 16:26:00,1.6409,1.64095,1.64085,1.64095,55600000.0
2008-01-08 16:27:00,1.64095,1.64115,1.64075,1.64115,339600001.0
2008-01-08 16:28:00,1.64115,1.64135,1.64105,1.64105,201700000.0
2008-01-08 16:29:00,1.64115,1.6412,1.64105,1.64115,344400002.0
2008-01-08 16:30:00,1.64115,1.6412,1.64085,1.641,169100000.0
2008-01-08 16:31:00,1.64105,1.64135,1.64105,1.6412,138400000.0
2008-01-08 16:32:00,1.64125,1.6414,1.6412,1.6414,66500000.0
2008-01-08 16:33:00,1.6414,1.64145,1.64065,1.6407,842899998.0
2008-01-08 16:34:00,1.6407,1.64075,1.64045,1.6406,745900000.0
2008-01-08 16:35:00,1.6406,1.6409,1.64045,1.6406,679800002.0
2008-01-08 16:36:00,1.6406,1.6409,1.64045,1.6408,505599999.0
2008-01-08 16:37:00,1.6408,1.6409,1.6406,1.6407,255700000.0
2008-01-08 16:38:00,1.6407,1.6407,1.6402,1.64035,482600001.0
2008-01-08 16:39:00,1.64035,1.6406,1.64025,1.64045,390499999.0
2008-01-08 16:40:00,1.64045,1.6407,1.64035,1.64045,440400000.0
2008-01-08 16:41:00,1.64045,1.6413,1.64045,1.64125,715000000.0
2008-01-08 16:42:00,1.64125,1.6414,1.64115,1.64115,172100000.0
2008-01-08 16:43:00,1.64115,1.64165,1.64115,1.64165,643100000.0
2008-01-08 16:44:00,1.64165,1.6418,1.64145,1.6417,364100000.0
2008-01-08 16:45:00,1.6417,1.6418,1.6411,1.6412,585700001.0
2008-01-08 16:46:00,1.64125,1.64145,1.64115,1.64135,422600002.0
2008-01-08 16:47:00,1.64135,1.64145,1.64125,1.6413,196800000.0
2008-01-08 16:48:00,1.6413,1.64145,1.64115,1.64125,540200000.0
2008-01-08 16:49:00,1.64135,1.64145,1.64125,1.64135,69000000.0
2008-01-08 16:50:00,1.64135,1.6414,1.6411,1.6413,608100000.0
2008-01-08 16:51:00,1.6413,1.64135,1.6411,1.64135,109600000.0
2008-01-08 16:52:00,1.64135,1.64135,1.64115,1.64135,156700000.0
2008-01-08 16:53:00,1.64135,1.64145,1.64105,1.64115,451699999.0
2008-01-08 16:54:00,1.64115,1.6414,1.641,1.6413,873799998.0
2008-01-08 16:55:00,1.64125,1.6414,1.64105,1.6413,842399993.0
2008-01-08 16:56:00,1.6413,1.6413,1.64115,1.64125,41600000.0
2008-01-08 16:57:00,1.64125,1.6413,1.64105,1.64115,64399999.0
2008-01-08 16:58:00,1.64115,1.64115,1.64105,1.64105,71900000.0
2008-01-08 16:59:00,1.64105,1.64115,1.64085,1.64105,662000000.0
2008-01-08 17:00:00,1.64105,1.64135,1.64045,1.64095,1144699993.0
2008-01-08 17:01:00,1.6411,1.64125,1.64055,1.64095,488100000.0
2008-01-08 17:02:00,1.64095,1.64135,1.64075,1.6413,336500000.0
2008-01-08 17:03:00,1.64125,1.64145,1.64095,1.6413,206200000.0
2008-01-08 17:04:00,1.6413,1.6414,1.64115,1.6412,343100000.0
2008-01-08 17:05:00,1.6412,1.64165,1.6412,1.6416,195200000.0
2008-01-08 17:06:00,1.64155,1.64165,1.64135,1.6415,212600000.0
2008-01-08 17:07:00,1.6414,1.64165,1.6414,1.6416,63200000.0
2008-01-08 17:08:00,1.6416,1.64165,1.64135,1.64155,111600000.0
2008-01-08 17:09:00,1.64155,1.6417,1.6415,1.64155,58300000.0
2008-01-08 17:10:00,1.64155,1.6416,1.64115,1.64125,661499998.0
2008-01-08 17:11:00,1.64125,1.6416,1.64125,1.6415,321600000.0
2008-01-08 17:12:00,1.64155,1.64155,1.64125,1.64145,130400000.0
2008-01-08 17:13:00,1.64145,1.64145,1.6412,1.6413,76100000.0
2008-01-08 17:14:00,1.6413,1.6414,1.64125,1.64125,444999998.0
2008-01-08 17:15:00,1.64125,1.6414,1.64115,1.6414,402600000.0
2008-01-08 17:16:00,1.6414,1.64145,1.6412,1.6414,129100000.0
2008-01-08 17:17:00,1.6414,1.6414,1.64115,1.64115,727200002.0
2008-01-08 17:18:00,1.64115,1.64135,1.6411,1.64125,640699996.0
2008-01-08 17:19:00,1.64125,1.6414,1.6412,1.64125,244000000.0
2008-01-08 17:20:00,1.64125,1.6414,1.64115,1.64135,427900001.0
2008-01-08 17:21:00,1.64135,1.64135,1.64105,1.6412,415599999.0
2008-01-08 17:22:00,1.6412,1.6416,1.6411,1.6416,410999999.0
2008-01-08 17:23:00,1.6416,1.6418,1.64145,1.6415,660899996.0
2008-01-08 17:24:00,1.6416,1.64165,1.6415,1.64165,838499995.0
2008-01-08 17:25:00,1.64165,1.64175,1.64125,1.64125,823200002.0
2008-01-08 17:26:00,1.64125,1.64125,1.641,1.64115,1599600011.0
2008-01-08 17:27:00,1.64115,1.6414,1.64105,1.6413,747800000.0
2008-01-08 17:28:00,1.6413,1.6414,1.6411,1.6413,187100000.0
2008-01-08 17:29:00,1.64115,1.6414,1.6411,1.6414,181699999.0
2008-01-08 17:30:00,1.6414,1.6415,1.64125,1.6415,499799994.0
2008-01-08 17:31:00,1.6415,1.6415,1.64125,1.64145,866400000.0
2008-01-08 17:32:00,1.64145,1.64145,1.6411,1.64115,97100000.0
2008-01-08 17:33:00,1.64115,1.6414,1.641,1.6414,300699999.0
2008-01-08 17:34:00,1.6414,1.6415,1.64105,1.6413,251800001.0
2008-01-08 17:35:00,1.6413,1.6415,1.6412,1.6413,583000000.0
2008-01-08 17:36:00,1.6413,1.6415,1.64105,1.6412,501599999.0
2008-01-08 17:37:00,1.6412,1.6412,1.6411,1.6411,107100000.0
2008-01-08 17:38:00,1.6411,1.6411,1.64085,1.641,356200002.0
2008-01-08 17:39:00,1.64105,1.64105,1.6409,1.64105,63000000.0
2008-01-08 17:40:00,1.64105,1.6412,1.6409,1.6412,359799998.0
2008-01-08 17:41:00,1.6412,1.64125,1.64095,1.64095,268600000.0
2008-01-08 17:42:00,1.64105,1.6412,1.64095,1.6412,152000000.0
2008-01-08 17:43:00,1.6412,1.6412,1.64105,1.64115,125900000.0
2008-01-08 17:44:00,1.64115,1.64145,1.64115,1.64145,280000000.0
2008-01-08 17:45:00,1.64145,1.6417,1.64145,1.64145,342600000.0
2008-01-08 17:46:00,1.64145,1.64155,1.64075,1.641,941300001.0
2008-01-08 17:47:00,1.641,1.6411,1.64045,1.6407,218600000.0
2008-01-08 17:48:00,1.6407,1.6408,1.6405,1.6407,564199999.0
2008-01-08 17:49:00,1.6407,1.64085,1.64055,1.64065,411499997.0
2008-01-08 17:50:00,1.64065,1.64085,1.64035,1.64075,494800000.0
2008-01-08 17:51:00,1.6408,1.64095,1.6407,1.6409,87500000.0
2008-01-08 17:52:00,1.6409,1.64095,1.6408,1.6409,64100000.0
2008-01-08 17:53:00,1.6409,1.64095,1.6408,1.6408,81200000.0
2008-01-08 17:54:00,1.6408,1.64085,1.64075,1.6408,328100000.0
2008-01-08 17:55:00,1.6408,1.64085,1.64075,1.64085,319399990.0
2008-01-08 17:56:00,1.6408,1.6409,1.6408,1.6409,148100000.0
2008-01-08 17:57:00,1.6409,1.6409,1.6407,1.64075,108700000.0
2008-01-08 17:58:00,1.64075,1.64075,1.64065,1.64075,639600000.0
2008-01-08 17:59:00,1.64075,1.6408,1.6406,1.6407,110800000.0
2008-01-08 18:00:00,1.6407,1.6407,1.64055,1.6406,553200000.0
2008-01-08 18:01:00,1.6406,1.64065,1.6405,1.6406,300600000.0
2008-01-08 18:02:00,1.6406,1.6407,1.64045,1.64065,668500000.0
2008-01-08 18:03:00,1.64065,1.64075,1.64035,1.64075,458200001.0
2008-01-08 18:04:00,1.6407,1.64075,1.6405,1.6407,746100000.0
2008-01-08 18:05:00,1.6407,1.6407,1.6402,1.6403,352300000.0
2008-01-08 18:06:00,1.6403,1.6406,1.64025,1.6405,171000000.0
2008-01-08 18:07:00,1.6405,1.6406,1.64045,1.64045,192700000.0
2008-01-08 18:08:00,1.64045,1.64055,1.64035,1.64045,511200000.0
2008-01-08 18:09:00,1.64045,1.64055,1.64045,1.64045,434400000.0
2008-01-08 18:10:00,1.64045,1.64045,1.6403,1.6403,402099999.0
2008-01-08 18:11:00,1.6403,1.6403,1.64015,1.64015,537000001.0
2008-01-08 18:12:00,1.64015,1.64015,1.63925,1.6393,490150000.0
2008-01-08 18:13:00,1.63925,1.6397,1.63905,1.63945,1217449999.0
2008-01-08 18:14:00,1.63955,1.6396,1.6394,1.63955,914900003.0
2008-01-08 18:15:00,1.63955,1.6396,1.6392,1.6392,924799992.0
2008-01-08 18:16:00,1.6393,1.6395,1.63925,1.63935,588699997.0
2008-01-08 18:17:00,1.63935,1.63935,1.63915,1.63915,336100000.0
2008-01-08 18:18:00,1.63915,1.63925,1.63905,1.63915,231500000.0
2008-01-08 18:19:00,1.63915,1.63945,1.63915,1.63945,779300000.0
2008-01-08 18:20:00,1.63945,1.63975,1.6393,1.63975,912800000.0
2008-01-08 18:21:00,1.63965,1.63975,1.6395,1.63965,846000000.0
2008-01-08 18:22:00,1.63965,1.63975,1.63955,1.6396,801800000.0
2008-01-08 18:23:00,1.6396,1.6398,1.63945,1.63965,984399995.0
2008-01-08 18:24:00,1.63965,1.6398,1.63955,1.63975,605900000.0
2008-01-08 18:25:00,1.63975,1.63995,1.63975,1.63985,857000001.0
2008-01-08 18:26:00,1.63985,1.6399,1.63975,1.63975,1069700003.0
2008-01-08 18:27:00,1.63975,1.6398,1.63965,1.6398,374199998.0
2008-01-08 18:28:00,1.6398,1.6399,1.6398,1.6399,96400000.0
2008-01-08 18:29:00,1.6399,1.6403,1.63975,1.64005,270500001.0
2008-01-08 18:30:00,1.64005,1.6401,1.63945,1.63955,216000000.0
2008-01-08 18:31:00,1.63955,1.6396,1.63935,1.63945,242499999.0
2008-01-08 18:32:00,1.63945,1.63945,1.6392,1.63935,157600000.0
2008-01-08 18:33:00,1.63935,1.63935,1.63905,1.6392,533999997.0
2008-01-08 18:34:00,1.6392,1.6394,1.63905,1.6392,637500002.0
2008-01-08 18:35:00,1.6392,1.6393,1.63905,1.6393,649399998.0
2008-01-08 18:36:00,1.6393,1.63955,1.63925,1.63935,262200000.0
2008-01-08 18:37:00,1.63945,1.63945,1.63935,1.63945,228400000.0
2008-01-08 18:38:00,1.63945,1.63945,1.63925,1.63925,151200000.0
2008-01-08 18:39:00,1.63925,1.63925,1.63895,1.63905,392100002.0
2008-01-08 18:40:00,1.63905,1.6393,1.63895,1.63915,920300000.0
2008-01-08 18:41:00,1.63905,1.6392,1.63895,1.6391,448400000.0
2008-01-08 18:42:00,1.6391,1.6392,1.63905,1.63915,198300000.0
2008-01-08 18:43:00,1.63915,1.6392,1.6391,1.63915,57700000.0
2008-01-08 18:44:00,1.63905,1.63925,1.63895,1.63915,354300000.0
2008-01-08 18:45:00,1.63915,1.6392,1.63885,1.639,237200000.0
2008-01-08 18:46:00,1.639,1.639,1.6383,1.6383,80200000.0
2008-01-08 18:47:00,1.6383,1.63845,1.63765,1.63835,570899999.0
2008-01-08 18:48:00,1.63835,1.63865,1.63825,1.63835,730900001.0
2008-01-08 18:49:00,1.63835,1.6386,1.63825,1.6386,463100000.0
2008-01-08 18:50:00,1.63845,1.6386,1.6382,1.63825,360500000.0
2008-01-08 18:51:00,1.63845,1.63865,1.63835,1.6385,442500005.0
2008-01-08 18:52:00,1.6385,1.63875,1.6383,1.63835,220600000.0
2008-01-08 18:53:00,1.63835,1.63855,1.63825,1.63845,803199996.0
2008-01-08 18:54:00,1.63845,1.63855,1.6383,1.63845,211300000.0
2008-01-08 18:55:00,1.6385,1.6387,1.63845,1.6386,451199997.0
2008-01-08 18:56:00,1.6386,1.6386,1.63845,1.63855,269700000.0
2008-01-08 18:57:00,1.63855,1.6389,1.6385,1.63875,781100002.0
2008-01-08 18:58:00,1.63885,1.6394,1.63885,1.63935,290999998.0
2008-01-08 18:59:00,1.63935,1.63945,1.63905,1.63925,530200002.0
2008-01-08 19:00:00,1.63925,1.63925,1.63845,1.6387,1259399994.0
2008-01-08 19:01:00,1.6387,1.63885,1.6386,1.63875,863199995.0
2008-01-08 19:02:00,1.63875,1.63885,1.63865,1.63865,670600003.0
2008-01-08 19:03:00,1.63865,1.639,1.6386,1.6387,471000001.0
2008-01-08 19:04:00,1.6387,1.63895,1.63865,1.63895,680400000.0
2008-01-08 19:05:00,1.63895,1.63905,1.6389,1.63895,621300000.0
2008-01-08 19:06:00,1.63895,1.63915,1.6389,1.63915,516300000.0
2008-01-08 19:07:00,1.63915,1.63935,1.6388,1.63935,699499996.0
2008-01-08 19:08:00,1.63935,1.63945,1.63925,1.63945,1454800006.0
2008-01-08 19:09:00,1.6394,1.63955,1.6392,1.6394,768900001.0
2008-01-08 19:10:00,1.6394,1.63945,1.63925,1.63925,450800000.0
2008-01-08 19:11:00,1.63925,1.63935,1.63915,1.63935,321300000.0
2008-01-08 19:12:00,1.63935,1.63945,1.6393,1.63945,394500000.0
2008-01-08 19:13:00,1.63945,1.63975,1.6393,1.6396,442299997.0
2008-01-08 19:14:00,1.6396,1.63965,1.63945,1.63945,465500001.0
2008-01-08 19:15:00,1.63945,1.63955,1.6394,1.63955,406500002.0
2008-01-08 19:16:00,1.63955,1.6397,1.6395,1.63965,78000000.0
2008-01-08 19:17:00,1.63965,1.6397,1.63945,1.6396,579200000.0
2008-01-08 19:18:00,1.6395,1.63955,1.63935,1.63945,689700000.0
2008-01-08 19:19:00,1.63945,1.63955,1.6394,1.6395,164800000.0
2008-01-08 19:20:00,1.6395,1.6395,1.6395,1.6395,100000000.0
2008-01-08 19:21:00,1.6395,1.6395,1.63945,1.6395,288200000.0
2008-01-08 19:22:00,1.63945,1.6395,1.63945,1.6395,289600000.0
2008-01-08 19:23:00,1.6395,1.6395,1.63925,1.63925,271700000.0
2008-01-08 19:24:00,1.6393,1.6393,1.63905,1.63915,646399993.0
2008-01-08 19:25:00,1.6391,1.63915,1.63895,1.639,947199974.0
2008-01-08 19:26:00,1.639,1.639,1.6388,1.63885,1569399995.0
2008-01-08 19:27:00,1.63885,1.63915,1.63885,1.63905,1061199996.0
2008-01-08 19:28:00,1.639,1.63945,1.639,1.63945,1156900001.0
2008-01-08 19:29:00,1.63945,1.6396,1.63945,1.6396,269599996.0
2008-01-08 19:30:00,1.6396,1.6397,1.63955,1.6397,396400000.0
2008-01-08 19:31:00,1.63965,1.63965,1.63925,1.63925,785300001.0
2008-01-08 19:32:00,1.63915,1.63925,1.63915,1.63915,413800000.0
2008-01-08 19:33:00,1.63915,1.6393,1.63915,1.6393,352099992.0
2008-01-08 19:34:00,1.6393,1.63935,1.6392,1.6393,864100000.0
2008-01-08 19:35:00,1.6393,1.6393,1.63925,1.63925,766799999.0
2008-01-08 19:36:00,1.63925,1.6396,1.63925,1.6396,1170500000.0
2008-01-08 19:37:00,1.6396,1.6396,1.63915,1.63925,888700000.0
2008-01-08 19:38:00,1.63925,1.63935,1.63915,1.6392,1011200009.0
2008-01-08 19:39:00,1.6392,1.6393,1.63915,1.63925,400599999.0
2008-01-08 19:40:00,1.63925,1.6393,1.63915,1.63915,655499998.0
2008-01-08 19:41:00,1.6392,1.63925,1.6391,1.6392,658699989.0
2008-01-08 19:42:00,1.6392,1.63925,1.639,1.639,1056800000.0
2008-01-08 19:43:00,1.639,1.63915,1.639,1.63915,536699998.0
2008-01-08 19:44:00,1.63915,1.6393,1.6391,1.63915,777000006.0
2008-01-08 19:45:00,1.63915,1.63915,1.63905,1.6391,814700009.0
2008-01-08 19:46:00,1.6391,1.6392,1.6391,1.6392,535500016.0
2008-01-08 19:47:00,1.6392,1.63925,1.63915,1.6392,1428700020.0
2008-01-08 19:48:00,1.6392,1.6392,1.6391,1.6392,726800000.0
2008-01-08 19:49:00,1.6392,1.63925,1.63915,1.63915,939899995.0
2008-01-08 19:50:00,1.63915,1.63925,1.63905,1.63925,869400000.0
2008-01-08 19:51:00,1.63925,1.63945,1.6392,1.63945,412900000.0
2008-01-08 19:52:00,1.63945,1.63955,1.6393,1.6395,606000005.0
2008-01-08 19:53:00,1.6395,1.6398,1.6395,1.6398,551500002.0
2008-01-08 19:54:00,1.6398,1.6399,1.63955,1.63965,675300000.0
2008-01-08 19:55:00,1.63965,1.63965,1.63945,1.63955,230500000.0
2008-01-08 19:56:00,1.63955,1.63965,1.6392,1.6392,341100000.0
2008-01-08 19:57:00,1.6392,1.6393,1.63915,1.63925,316399998.0
2008-01-08 19:58:00,1.63925,1.63925,1.6391,1.6392,183600000.0
2008-01-08 19:59:00,1.6392,1.63925,1.63915,1.63915,262000000.0
2008-01-08 20:00:00,1.63915,1.6393,1.6391,1.6393,594200005.0
2008-01-08 20:01:00,1.6393,1.6393,1.63905,1.63905,868199998.0
2008-01-08 20:02:00,1.63905,1.63965,1.63905,1.63915,1394999999.0
2008-01-08 20:03:00,1.63915,1.63925,1.639,1.639,336000000.0
2008-01-08 20:04:00,1.639,1.63915,1.63875,1.63875,178600000.0
2008-01-08 20:05:00,1.63885,1.6396,1.63875,1.63955,656600007.0
2008-01-08 20:06:00,1.63955,1.6398,1.63935,1.63935,356700000.0
2008-01-08 20:07:00,1.63935,1.64005,1.6393,1.64,1154400001.0
2008-01-08 20:08:00,1.64,1.6401,1.63955,1.63965,360199999.0
2008-01-08 20:09:00,1.63955,1.64015,1.63945,1.6399,493399994.0
2008-01-08 20:10:00,1.63985,1.64005,1.63975,1.63985,243300000.0
2008-01-08 20:11:00,1.63985,1.64045,1.6397,1.64035,123900001.0
2008-01-08 20:12:00,1.64035,1.6404,1.63995,1.64025,228600000.0
2008-01-08 20:13:00,1.64025,1.6405,1.63985,1.63985,192100000.0
2008-01-08 20:14:00,1.63975,1.64015,1.63975,1.6401,622199998.0
2008-01-08 20:15:00,1.64005,1.6402,1.6398,1.63995,525100000.0
2008-01-08 20:16:00,1.63995,1.64005,1.6398,1.6398,259000000.0
2008-01-08 20:17:00,1.6398,1.63985,1.63975,1.63975,224700000.0
2008-01-08 20:18:00,1.63975,1.63985,1.6397,1.6398,470399998.0
2008-01-08 20:19:00,1.63975,1.6398,1.63965,1.63975,763199985.0
2008-01-08 20:20:00,1.63975,1.6398,1.63965,1.63975,168800000.0
2008-01-08 20:21:00,1.63975,1.6398,1.6397,1.6398,53600000.0
2008-01-08 20:22:00,1.6398,1.63985,1.63975,1.63975,725099997.0
2008-01-08 20:23:00,1.63975,1.6398,1.63975,1.63975,651500000.0
2008-01-08 20:24:00,1.6398,1.63985,1.63965,1.6398,488100001.0
2008-01-08 20:25:00,1.6398,1.6401,1.6398,1.63995,452199997.0
2008-01-08 20:26:00,1.63995,1.6404,1.63995,1.64005,744900009.0
2008-01-08 20:27:00,1.64015,1.64025,1.64005,1.6402,486399996.0
2008-01-08 20:28:00,1.64015,1.64025,1.64015,1.64025,829700004.0
2008-01-08 20:29:00,1.64025,1.6403,1.64015,1.64025,412100001.0
2008-01-08 20:30:00,1.64015,1.6403,1.64015,1.64025,773200002.0
2008-01-08 20:31:00,1.64025,1.6403,1.63995,1.64005,463200000.0
2008-01-08 20:32:00,1.64005,1.64015,1.64,1.64015,207900000.0
2008-01-08 20:33:00,1.64015,1.64015,1.63995,1.64005,561600000.0
2008-01-08 20:34:00,1.63995,1.6401,1.63995,1.6401,460000000.0
2008-01-08 20:35:00,1.6401,1.6401,1.63985,1.64,486400001.0
2008-01-08 20:36:00,1.64,1.6401,1.64,1.64,888800001.0
2008-01-08 20:37:00,1.64,1.64,1.63985,1.6399,330700000.0
2008-01-08 20:38:00,1.6399,1.64025,1.6399,1.64025,429400000.0
2008-01-08 20:39:00,1.64025,1.64025,1.63995,1.64005,156400000.0
2008-01-08 20:40:00,1.63995,1.64015,1.63995,1.6401,432800000.0
2008-01-08 20:41:00,1.6401,1.6401,1.64005,1.6401,38300000.0
2008-01-08 20:42:00,1.6401,1.6401,1.63995,1.64005,36800000.0
2008-01-08 20:43:00,1.63995,1.64005,1.63985,1.63985,203200002.0
2008-01-08 20:44:00,1.63985,1.6401,1.63985,1.6401,400600000.0
2008-01-08 20:45:00,1.6401,1.6402,1.64,1.64005,113100000.0
2008-01-08 20:46:00,1.64005,1.6402,1.63995,1.63995,66200001.0
2008-01-08 20:47:00,1.63995,1.6401,1.63995,1.6401,584400001.0
2008-01-08 20:48:00,1.6401,1.6403,1.64005,1.6403,50200000.0
2008-01-08 20:49:00,1.6403,1.6404,1.64015,1.64015,96700000.0
2008-01-08 20:50:00,1.64015,1.64025,1.64,1.64,106800000.0
2008-01-08 20:51:00,1.64,1.6402,1.64,1.64005,338400000.0
2008-01-08 20:52:00,1.64015,1.6402,1.64005,1.64015,64000000.0
2008-01-08 20:53:00,1.64015,1.64045,1.64015,1.64035,220200000.0
2008-01-08 20:54:00,1.64035,1.64085,1.6403,1.6407,619499997.0
2008-01-08 20:55:00,1.6407,1.6408,1.6406,1.64075,194600000.0
2008-01-08 20:56:00,1.64075,1.64085,1.64065,1.64085,272300000.0
2008-01-08 20:57:00,1.64085,1.6409,1.64075,1.6408,78800000.0
2008-01-08 20:58:00,1.6408,1.6408,1.6406,1.6407,360800000.0
2008-01-08 20:59:00,1.6408,1.64085,1.64065,1.6407,200000000.0
2008-01-08 21:00:00,1.6407,1.64085,1.6407,1.6408,220500000.0
2008-01-08 21:01:00,1.6408,1.64085,1.6407,1.6408,194800000.0
2008-01-08 21:02:00,1.6408,1.6408,1.6408,1.6408,276800000.0
2008-01-08 21:03:00,1.6408,1.6408,1.6407,1.64075,325799999.0
2008-01-08 21:04:00,1.64075,1.64075,1.6406,1.6407,284400000.0
2008-01-08 21:05:00,1.6407,1.6407,1.64055,1.6407,239700000.0
2008-01-08 21:06:00,1.6407,1.64105,1.6406,1.64095,977900002.0
2008-01-08 21:07:00,1.64095,1.64105,1.64055,1.64055,1061700006.0
2008-01-08 21:08:00,1.64065,1.64065,1.64045,1.64065,1069199995.0
2008-01-08 21:09:00,1.64065,1.64125,1.6406,1.64115,1020550002.0
2008-01-08 21:10:00,1.64115,1.64125,1.64105,1.64125,850100000.0
2008-01-08 21:11:00,1.64125,1.64135,1.64105,1.64115,463500000.0
2008-01-08 21:12:00,1.6411,1.64115,1.64095,1.64115,845900001.0
2008-01-08 21:13:00,1.64115,1.64145,1.64105,1.64105,977100000.0
2008-01-08 21:14:00,1.64105,1.64135,1.64095,1.64115,1428600002.0
2008-01-08 21:15:00,1.64115,1.64125,1.64105,1.64105,953699995.0
2008-01-08 21:16:00,1.64105,1.6411,1.641,1.6411,323600000.0
2008-01-08 21:17:00,1.6411,1.6411,1.64095,1.64095,138100000.0
2008-01-08 21:18:00,1.64095,1.6411,1.64095,1.64095,296000000.0
2008-01-08 21:19:00,1.64095,1.64115,1.64095,1.64115,699200000.0
2008-01-08 21:20:00,1.64115,1.64125,1.64115,1.64125,404100000.0
2008-01-08 21:21:00,1.64115,1.64135,1.64115,1.64125,675900000.0
2008-01-08 21:22:00,1.64125,1.64125,1.64095,1.64105,640599997.0
2008-01-08 21:23:00,1.64105,1.64125,1.64105,1.64115,451200000.0
2008-01-08 21:24:00,1.64115,1.6412,1.64095,1.64105,414900000.0
2008-01-08 21:25:00,1.64105,1.64125,1.64105,1.64115,757600000.0
2008-01-08 21:26:00,1.64115,1.6416,1.64115,1.6415,275000000.0
2008-01-08 21:27:00,1.6415,1.6416,1.6415,1.6416,541600000.0
2008-01-08 21:28:00,1.6416,1.6416,1.6415,1.6415,169200000.0
2008-01-08 21:29:00,1.6415,1.64155,1.6415,1.6415,140000000.0
2008-01-08 21:30:00,1.6415,1.6415,1.6412,1.6415,263700000.0
2008-01-08 21:31:00,1.6415,1.6415,1.6414,1.6415,210500000.0
2008-01-08 21:32:00,1.64135,1.6415,1.64125,1.64145,239600000.0
2008-01-08 21:33:00,1.64145,1.64145,1.64115,1.6412,148000000.0
2008-01-08 21:34:00,1.6412,1.6412,1.64105,1.64115,286699999.0
2008-01-08 21:35:00,1.64115,1.64115,1.641,1.641,95200000.0
2008-01-08 21:36:00,1.641,1.6411,1.641,1.641,216800000.0
2008-01-08 21:37:00,1.641,1.6411,1.6409,1.641,218400000.0
2008-01-08 21:38:00,1.641,1.641,1.641,1.641,335200000.0
2008-01-08 21:39:00,1.641,1.641,1.6409,1.64095,213600001.0
2008-01-08 21:40:00,1.64095,1.64095,1.64065,1.64065,195600000.0
2008-01-08 21:41:00,1.64075,1.6408,1.64055,1.64065,142500000.0
2008-01-08 21:42:00,1.64065,1.6409,1.64055,1.64085,291000000.0
2008-01-08 21:43:00,1.64085,1.64085,1.64045,1.6405,168400000.0
2008-01-08 21:44:00,1.6405,1.6408,1.64045,1.6408,225600000.0
2008-01-08 21:45:00,1.6407,1.6408,1.6406,1.6408,84900000.0
2008-01-08 21:46:00,1.6408,1.6408,1.6406,1.6406,174300000.0
2008-01-08 21:47:00,1.6406,1.64065,1.64015,1.6403,186000000.0
2008-01-08 21:48:00,1.6403,1.6403,1.64,1.64025,681099999.0
2008-01-08 21:49:00,1.64025,1.6404,1.64005,1.6404,421000000.0
2008-01-08 21:50:00,1.64045,1.6406,1.64025,1.64055,228800000.0
2008-01-08 21:51:00,1.64055,1.64055,1.64025,1.64035,79800000.0
2008-01-08 21:52:00,1.64035,1.6404,1.63985,1.64,124600000.0
2008-01-08 21:53:00,1.64,1.64005,1.63985,1.64,215000000.0
2008-01-08 21:54:00,1.64,1.6401,1.63995,1.63995,48800000.0
2008-01-08 21:55:00,1.63995,1.6401,1.63985,1.64,384799997.0
2008-01-08 21:56:00,1.64,1.64015,1.6399,1.63995,359200000.0
2008-01-08 21:57:00,1.64,1.6401,1.63975,1.63995,237000000.0
2008-01-08 21:58:00,1.63995,1.63995,1.63965,1.63975,240100000.0
2008-01-08 21:59:00,1.63985,1.63985,1.63945,1.6395,549199994.0
2008-01-08 22:00:00,1.6395,1.63995,1.63925,1.6397,553199999.0
2008-01-08 22:01:00,1.6397,1.6401,1.6397,1.6401,642800002.0
2008-01-08 22:02:00,1.64,1.6401,1.63975,1.63975,555400000.0
2008-01-08 22:03:00,1.63975,1.63985,1.6395,1.63955,687000001.0
2008-01-08 22:04:00,1.63965,1.63985,1.63945,1.63955,540599999.0
2008-01-08 22:05:00,1.63955,1.63955,1.63935,1.6395,327600000.0
2008-01-08 22:06:00,1.6395,1.63975,1.63935,1.63975,585600001.0
2008-01-08 22:07:00,1.63975,1.63975,1.63955,1.6396,208200000.0
2008-01-08 22:08:00,1.6396,1.6397,1.6396,1.63965,190400000.0
2008-01-08 22:09:00,1.63965,1.6397,1.6394,1.63945,418799998.0
2008-01-08 22:10:00,1.63945,1.63945,1.639,1.63905,774700001.0
2008-01-08 22:11:00,1.639,1.63905,1.63875,1.63895,602199998.0
2008-01-08 22:12:00,1.63895,1.63895,1.63865,1.6388,485800000.0
2008-01-08 22:13:00,1.6388,1.63895,1.6387,1.6389,203200000.0
2008-01-08 22:14:00,1.6389,1.639,1.6387,1.6388,65800000.0
2008-01-08 22:15:00,1.6388,1.639,1.6388,1.639,114300000.0
2008-01-08 22:16:00,1.639,1.6393,1.6388,1.6389,326800000.0
2008-01-08 22:17:00,1.6389,1.63905,1.6387,1.639,426100000.0
2008-01-08 22:18:00,1.639,1.6391,1.63885,1.63895,128800000.0
2008-01-08 22:19:00,1.63895,1.63895,1.63835,1.63865,331499999.0
2008-01-08 22:20:00,1.63865,1.6389,1.63835,1.6384,449800000.0
2008-01-08 22:21:00,1.6384,1.6384,1.6383,1.6384,28000000.0
2008-01-08 22:22:00,1.6384,1.6384,1.63805,1.63805,466400000.0
2008-01-08 22:23:00,1.6381,1.63815,1.6381,1.63815,96500000.0
2008-01-08 22:24:00,1.63815,1.63815,1.63745,1.63755,83400000.0
2008-01-08 22:25:00,1.63755,1.63795,1.63755,1.63795,647400000.0
2008-01-08 22:26:00,1.63795,1.63815,1.63765,1.63795,759999999.0
2008-01-08 22:27:00,1.63795,1.638,1.63775,1.63785,493900000.0
2008-01-08 22:28:00,1.63785,1.63815,1.63745,1.63765,436000002.0
2008-01-08 22:29:00,1.63775,1.63855,1.6377,1.63845,1010900006.0
2008-01-08 22:30:00,1.63845,1.63875,1.63835,1.6385,519400000.0
2008-01-08 22:31:00,1.6385,1.6388,1.6385,1.63865,173700000.0
2008-01-08 22:32:00,1.63865,1.63875,1.63825,1.6383,248900000.0
2008-01-08 22:33:00,1.6383,1.6389,1.6383,1.63875,482300000.0
2008-01-08 22:34:00,1.63875,1.6389,1.6387,1.63885,499800001.0
2008-01-08 22:35:00,1.6388,1.63885,1.63855,1.63875,522300000.0
2008-01-08 22:36:00,1.63875,1.63915,1.63855,1.6386,653200001.0
2008-01-08 22:37:00,1.6386,1.63865,1.63835,1.6385,463200000.0
2008-01-08 22:38:00,1.6385,1.6385,1.63825,1.6383,337900000.0
2008-01-08 22:39:00,1.6383,1.63845,1.63825,1.63845,676700000.0
2008-01-08 22:40:00,1.63845,1.6385,1.63835,1.6385,248400000.0
2008-01-08 22:41:00,1.6385,1.6385,1.63815,1.63825,619900000.0
2008-01-08 22:42:00,1.63825,1.6383,1.6381,1.6382,360300000.0
2008-01-08 22:43:00,1.6382,1.63835,1.6381,1.63835,547000000.0
2008-01-08 22:44:00,1.63835,1.63835,1.63815,1.63835,1280999994.0
2008-01-08 22:45:00,1.63835,1.63835,1.6383,1.63835,320600000.0
2008-01-08 22:46:00,1.63835,1.63835,1.63815,1.63835,644800000.0
2008-01-08 22:47:00,1.63835,1.63845,1.6382,1.63835,98450000.0
2008-01-08 22:48:00,1.63835,1.6384,1.6382,1.63835,27200000.0
2008-01-08 22:49:00,1.63835,1.6384,1.63805,1.6381,77800000.0
2008-01-08 22:50:00,1.6381,1.63815,1.6379,1.6379,59600000.0
2008-01-08 22:51:00,1.6379,1.638,1.63775,1.63775,61600000.0
2008-01-08 22:52:00,1.63775,1.6379,1.63755,1.63755,325999984.0
2008-01-08 22:53:00,1.63755,1.6378,1.63755,1.6377,548899995.0
2008-01-08 22:54:00,1.6377,1.6378,1.63745,1.63745,428799994.0
2008-01-08 22:55:00,1.63745,1.63765,1.63735,1.63745,1167200001.0
2008-01-08 22:56:00,1.63745,1.6375,1.63715,1.6372,570900000.0
2008-01-08 22:57:00,1.6372,1.6373,1.63705,1.63715,92100000.0
2008-01-08 22:58:00,1.63715,1.6372,1.637,1.63705,621199990.0
2008-01-08 22:59:00,1.63705,1.6371,1.63695,1.63695,196100001.0
2008-01-08 23:00:00,1.63695,1.63725,1.6369,1.6372,167200000.0
2008-01-08 23:01:00,1.6372,1.63755,1.63715,1.63735,862300001.0
2008-01-08 23:02:00,1.63735,1.63745,1.63725,1.63725,726499999.0
2008-01-08 23:03:00,1.63725,1.63735,1.63715,1.63735,497200000.0
2008-01-08 23:04:00,1.63735,1.63735,1.63695,1.63705,1063800001.0
2008-01-08 23:05:00,1.63705,1.63715,1.63705,1.63715,1112500006.0
2008-01-08 23:06:00,1.63715,1.63715,1.63705,1.6371,475200000.0
2008-01-08 23:07:00,1.6371,1.6372,1.63695,1.63695,1002000011.0
2008-01-08 23:08:00,1.63695,1.6373,1.63685,1.6373,559299998.0
2008-01-08 23:09:00,1.6373,1.63735,1.63705,1.6371,529999999.0
2008-01-08 23:10:00,1.6371,1.63735,1.63705,1.63735,651600000.0
2008-01-08 23:11:00,1.63735,1.6374,1.63715,1.6373,434000001.0
2008-01-08 23:12:00,1.6373,1.6376,1.6373,1.63755,297100000.0
2008-01-08 23:13:00,1.63755,1.6376,1.63725,1.63735,314900000.0
2008-01-08 23:14:00,1.6374,1.6374,1.6372,1.63725,366000000.0
2008-01-08 23:15:00,1.63725,1.63735,1.63725,1.63725,110300000.0
2008-01-08 23:16:00,1.63725,1.63725,1.63595,1.6364,443499998.0
2008-01-08 23:17:00,1.6364,1.6364,1.63575,1.6361,123000000.0
2008-01-08 23:18:00,1.6361,1.6361,1.63575,1.63595,260700000.0
2008-01-08 23:19:00,1.63595,1.63595,1.63585,1.63595,134700000.0
2008-01-08 23:20:00,1.63595,1.63605,1.63535,1.6357,607799999.0
2008-01-08 23:21:00,1.6357,1.63585,1.6355,1.63575,705300000.0
2008-01-08 23:22:00,1.63575,1.63585,1.63575,1.6358,412500000.0
2008-01-08 23:23:00,1.63585,1.63615,1.63585,1.6361,530600000.0
2008-01-08 23:24:00,1.6361,1.6361,1.63585,1.63605,258800000.0
2008-01-08 23:25:00,1.63605,1.6362,1.63585,1.6361,306100000.0
2008-01-08 23:26:00,1.6361,1.63645,1.6361,1.63645,333800000.0
2008-01-08 23:27:00,1.63645,1.63645,1.63585,1.63595,678299999.0
2008-01-08 23:28:00,1.63595,1.6363,1.63595,1.6361,1971899966.0
2008-01-08 23:29:00,1.6361,1.63625,1.636,1.63615,1041699980.0
2008-01-08 23:30:00,1.63615,1.63645,1.63595,1.63645,626500000.0
2008-01-08 23:31:00,1.63645,1.63645,1.63625,1.63625,348900000.0
2008-01-08 23:32:00,1.63625,1.6365,1.63615,1.6365,264400002.0
2008-01-08 23:33:00,1.6365,1.63655,1.63625,1.63635,354700000.0
2008-01-08 23:34:00,1.63635,1.63645,1.63625,1.63635,660000001.0
2008-01-08 23:35:00,1.63635,1.6365,1.63615,1.63615,1069900004.0
2008-01-08 23:36:00,1.63615,1.63635,1.63615,1.63635,46400000.0
2008-01-08 23:37:00,1.63635,1.63635,1.63615,1.63615,641999992.0
2008-01-08 23:38:00,1.63625,1.6363,1.63535,1.63565,695900002.0
2008-01-08 23:39:00,1.63565,1.63615,1.63555,1.6361,626799999.0
2008-01-08 23:40:00,1.6361,1.6362,1.63565,1.63595,1046500000.0
2008-01-08 23:41:00,1.63595,1.63605,1.63555,1.63585,435299985.0
2008-01-08 23:42:00,1.63595,1.63595,1.6358,1.6359,378300001.0
2008-01-08 23:43:00,1.6359,1.63615,1.6358,1.63585,586899986.0
2008-01-08 23:44:00,1.63585,1.6362,1.63585,1.63585,880299965.0
2008-01-08 23:45:00,1.63585,1.6363,1.63585,1.63595,674099989.0
2008-01-08 23:46:00,1.63595,1.63605,1.6359,1.63595,1120599965.0
2008-01-08 23:47:00,1.63595,1.63605,1.6357,1.63605,377799987.0
2008-01-08 23:48:00,1.6359,1.6363,1.6359,1.63595,241900000.0
2008-01-08 23:49:00,1.63595,1.63615,1.6359,1.63595,390100000.0
2008-01-08 23:50:00,1.63595,1.6361,1.6359,1.6361,204800000.0
2008-01-08 23:51:00,1.6361,1.6361,1.6359,1.6361,342200000.0
2008-01-08 23:52:00,1.6361,1.63615,1.63575,1.63615,134400000.0
2008-01-08 23:53:00,1.63615,1.6362,1.6361,1.6362,26800000.0
2008-01-08 23:54:00,1.6362,1.6362,1.6361,1.6361,60000000.0
2008-01-08 23:55:00,1.6361,1.6362,1.63605,1.6361,134000000.0
2008-01-08 23:56:00,1.6361,1.6362,1.636,1.636,291600000.0
2008-01-08 23:57:00,1.636,1.636,1.6359,1.6359,198200000.0
2008-01-08 23:58:00,1.6359,1.6362,1.6359,1.6362,360000000.0
2008-01-08 23:59:00,1.6362,1.6362,1.636,1.6361,73300000.0
2008-01-09 00:00:00,1.6357,1.636,1.6357,1.63595,576200000.0
2008-01-09 00:01:00,1.63595,1.6361,1.63595,1.6361,524000000.0
2008-01-09 00:02:00,1.6361,1.6362,1.636,1.636,340000000.0
2008-01-09 00:03:00,1.636,1.6363,1.636,1.6363,328000000.0
2008-01-09 00:04:00,1.6363,1.6363,1.6362,1.6362,200000000.0
2008-01-09 00:05:00,1.6362,1.6362,1.63605,1.6362,280900000.0
2008-01-09 00:06:00,1.63615,1.6362,1.63615,1.6362,196100000.0
2008-01-09 00:07:00,1.6362,1.6363,1.6362,1.6363,163300000.0
2008-01-09 00:08:00,1.63615,1.6362,1.6357,1.6357,159100000.0
2008-01-09 00:09:00,1.6357,1.6363,1.6357,1.6363,341600000.0
2008-01-09 00:10:00,1.6363,1.6363,1.63615,1.6363,256000000.0
2008-01-09 00:11:00,1.6363,1.6363,1.63615,1.6362,314400000.0
2008-01-09 00:12:00,1.6362,1.6363,1.63615,1.6363,160800000.0
2008-01-09 00:13:00,1.6363,1.6364,1.6362,1.63625,169200000.0
2008-01-09 00:14:00,1.63625,1.63625,1.636,1.6361,533700001.0
2008-01-09 00:15:00,1.6361,1.6362,1.636,1.6362,342800001.0
2008-01-09 00:16:00,1.6362,1.6363,1.6359,1.6363,168800000.0
2008-01-09 00:17:00,1.6363,1.6363,1.6359,1.636,494100008.0
2008-01-09 00:18:00,1.636,1.6361,1.63595,1.63605,119000000.0
2008-01-09 00:19:00,1.63605,1.63605,1.636,1.636,47400000.0
2008-01-09 00:20:00,1.636,1.63615,1.636,1.6361,84500000.0
2008-01-09 00:21:00,1.6361,1.6361,1.6361,1.6361,107200000.0
2008-01-09 00:22:00,1.6361,1.6361,1.6361,1.6361,307599986.0
2008-01-09 00:23:00,1.6361,1.6361,1.63605,1.6361,388299999.0
2008-01-09 00:24:00,1.6361,1.6362,1.6361,1.6361,743999980.0
2008-01-09 00:25:00,1.6361,1.6362,1.63595,1.6362,501999988.0
2008-01-09 00:26:00,1.6362,1.6362,1.636,1.6361,445199988.0
2008-01-09 00:27:00,1.6361,1.6362,1.6361,1.6361,331999995.0
2008-01-09 00:28:00,1.6361,1.6362,1.6361,1.6362,218000000.0
2008-01-09 00:29:00,1.6362,1.6362,1.63565,1.6359,596500001.0
2008-01-09 00:30:00,1.636,1.636,1.6355,1.63575,614400003.0
2008-01-09 00:31:00,1.6358,1.6358,1.6357,1.6357,10000000.0
2008-01-09 00:32:00,1.6357,1.63595,1.6357,1.6357,83500000.0
2008-01-09 00:33:00,1.63575,1.63575,1.63525,1.63565,92900000.0
2008-01-09 00:34:00,1.63565,1.6358,1.63565,1.6358,23400000.0
2008-01-09 00:35:00,1.6358,1.6359,1.6354,1.63585,60300000.0
2008-01-09 00:36:00,1.63585,1.63585,1.6357,1.6357,92500000.0
2008-01-09 00:37:00,1.6357,1.63595,1.6357,1.6359,91800000.0
2008-01-09 00:38:00,1.6359,1.636,1.6357,1.6358,423699993.0
2008-01-09 00:39:00,1.6359,1.6359,1.6358,1.6359,38500000.0
2008-01-09 00:40:00,1.6359,1.6359,1.63575,1.6358,43100000.0
2008-01-09 00:41:00,1.6358,1.6359,1.6358,1.6358,71600000.0
2008-01-09 00:42:00,1.6358,1.63585,1.63565,1.6357,144700000.0
2008-01-09 00:43:00,1.6357,1.6358,1.63565,1.63565,185000000.0
2008-01-09 00:44:00,1.6357,1.6357,1.63565,1.63565,169900000.0
2008-01-09 00:45:00,1.63575,1.63575,1.6356,1.6356,162000000.0
2008-01-09 00:46:00,1.6356,1.63565,1.63555,1.63565,93500000.0
2008-01-09 00:47:00,1.63565,1.63565,1.6356,1.6356,202000000.0
2008-01-09 00:48:00,1.6356,1.6356,1.63555,1.6356,358400000.0
2008-01-09 00:49:00,1.6356,1.6356,1.63555,1.6356,239100000.0
2008-01-09 00:50:00,1.63555,1.6356,1.6355,1.6356,109400000.0
2008-01-09 00:51:00,1.63532,1.63553,1.63508,1.63522,18400000.0
2008-01-09 00:52:00,1.63514,1.63543,1.63512,1.63522,18400000.0
2008-01-09 00:53:00,1.63555,1.63555,1.63525,1.63535,32000000.0
2008-01-09 00:54:00,1.63525,1.6357,1.63525,1.6357,102200000.0
2008-01-09 00:55:00,1.6357,1.6357,1.63545,1.63565,170000000.0
2008-01-09 00:56:00,1.63565,1.6357,1.63545,1.6357,27500000.0
2008-01-09 00:57:00,1.63565,1.6357,1.63565,1.6357,42600000.0
2008-01-09 00:58:00,1.63555,1.6357,1.63555,1.6357,114400000.0
2008-01-09 00:59:00,1.63535,1.63575,1.63535,1.6357,34500000.0
2008-01-09 01:00:00,1.6356,1.63575,1.6356,1.63575,123700000.0
2008-01-09 01:01:00,1.63575,1.63575,1.6356,1.63575,198200000.0
2008-01-09 01:02:00,1.63575,1.63595,1.6357,1.63585,203199999.0
2008-01-09 01:03:00,1.63585,1.63585,1.63575,1.63585,105300000.0
2008-01-09 01:04:00,1.63585,1.63585,1.6357,1.6358,101400000.0
2008-01-09 01:05:00,1.6358,1.6358,1.63565,1.63565,331500003.0
2008-01-09 01:06:00,1.63575,1.6358,1.6356,1.6356,255300000.0
2008-01-09 01:07:00,1.6354,1.6357,1.6354,1.6357,330400000.0
2008-01-09 01:08:00,1.6357,1.6357,1.6356,1.6357,67800000.0
2008-01-09 01:09:00,1.6357,1.6357,1.63555,1.63555,56700000.0
2008-01-09 01:10:00,1.63555,1.6356,1.63535,1.6355,298200001.0
2008-01-09 01:11:00,1.6355,1.6355,1.63525,1.6354,380000001.0
2008-01-09 01:12:00,1.6355,1.63575,1.6354,1.63565,262500000.0
2008-01-09 01:13:00,1.63565,1.63565,1.63555,1.6356,33000000.0
2008-01-09 01:14:00,1.6356,1.6357,1.63545,1.63565,402000000.0
2008-01-09 01:15:00,1.63565,1.63565,1.6355,1.6355,62700000.0
2008-01-09 01:16:00,1.6355,1.6356,1.6355,1.6356,169100000.0
2008-01-09 01:17:00,1.6356,1.63575,1.6356,1.6357,48300000.0
2008-01-09 01:18:00,1.6357,1.6358,1.63565,1.6358,36400000.0
2008-01-09 01:19:00,1.6358,1.63585,1.6358,1.6358,50800000.0
2008-01-09 01:20:00,1.6358,1.6358,1.6356,1.63575,102400000.0
2008-01-09 01:21:00,1.63575,1.6358,1.6357,1.6357,132200000.0
2008-01-09 01:22:00,1.6357,1.6358,1.63535,1.63535,225000000.0
2008-01-09 01:23:00,1.63535,1.63575,1.63535,1.6357,145200000.0
2008-01-09 01:24:00,1.63575,1.6358,1.63555,1.63555,385099998.0
2008-01-09 01:25:00,1.63555,1.6357,1.63545,1.63555,348199999.0
2008-01-09 01:26:00,1.63555,1.63565,1.6353,1.6353,570700001.0
2008-01-09 01:27:00,1.6353,1.63545,1.6353,1.63545,72900000.0
2008-01-09 01:28:00,1.63545,1.63545,1.6353,1.63535,105700001.0
2008-01-09 01:29:00,1.63545,1.63545,1.63535,1.6354,150100000.0
2008-01-09 01:30:00,1.6354,1.63575,1.6354,1.6357,52900000.0
2008-01-09 01:31:00,1.6357,1.6357,1.63555,1.6357,41300000.0
2008-01-09 01:32:00,1.6357,1.6357,1.63525,1.6357,90700000.0
2008-01-09 01:33:00,1.6357,1.6357,1.63555,1.63565,90500000.0
2008-01-09 01:34:00,1.63565,1.63575,1.6356,1.63575,195000000.0
2008-01-09 01:35:00,1.63575,1.63575,1.6355,1.6357,174400000.0
2008-01-09 01:36:00,1.6357,1.63575,1.6357,1.6357,41600000.0
2008-01-09 01:37:00,1.6357,1.63575,1.6355,1.63555,42100000.0
2008-01-09 01:38:00,1.63565,1.63575,1.63555,1.6357,450599998.0
2008-01-09 01:39:00,1.6357,1.63575,1.63555,1.63575,254000001.0
2008-01-09 01:40:00,1.63575,1.6358,1.63565,1.6357,589100000.0
2008-01-09 01:41:00,1.6357,1.63575,1.6356,1.6357,121400000.0
2008-01-09 01:42:00,1.6357,1.63575,1.63555,1.63555,303400000.0
2008-01-09 01:43:00,1.6357,1.63575,1.63555,1.63575,180600000.0
2008-01-09 01:44:00,1.63575,1.63575,1.63545,1.6357,77100000.0
2008-01-09 01:45:00,1.6357,1.6357,1.6353,1.6357,388300000.0
2008-01-09 01:46:00,1.6357,1.63575,1.63535,1.6357,217700001.0
2008-01-09 01:47:00,1.6357,1.63585,1.63565,1.6358,85300000.0
2008-01-09 01:48:00,1.6358,1.63585,1.63575,1.63575,43700000.0
2008-01-09 01:49:00,1.63575,1.6358,1.63545,1.6357,210899999.0
2008-01-09 01:50:00,1.6357,1.63575,1.63545,1.63565,181200000.0
2008-01-09 01:51:00,1.63565,1.63575,1.6356,1.63565,165399994.0
2008-01-09 01:52:00,1.63565,1.63575,1.63565,1.6357,27100000.0
2008-01-09 01:53:00,1.6357,1.6357,1.63545,1.6357,140000000.0
2008-01-09 01:54:00,1.6357,1.6357,1.6354,1.6357,111700000.0
2008-01-09 01:55:00,1.6357,1.6357,1.6357,1.6357,109500000.0
2008-01-09 01:56:00,1.6357,1.63575,1.6356,1.6357,46300000.0
2008-01-09 01:57:00,1.63565,1.6357,1.6356,1.6357,137000000.0
2008-01-09 01:58:00,1.6357,1.63575,1.6356,1.6357,151700000.0
2008-01-09 01:59:00,1.6357,1.63575,1.63565,1.6357,101600000.0
2008-01-09 02:00:00,1.6357,1.63585,1.6357,1.6358,336300001.0
2008-01-09 02:01:00,1.6356,1.6358,1.63545,1.6357,183199995.0
2008-01-09 02:02:00,1.6357,1.63575,1.6354,1.6356,105600000.0
2008-01-09 02:03:00,1.6356,1.6358,1.6356,1.6357,756300021.0
2008-01-09 02:04:00,1.6356,1.63575,1.6356,1.6357,806999993.0
2008-01-09 02:05:00,1.63575,1.63575,1.6356,1.6357,742799988.0
2008-01-09 02:06:00,1.63575,1.6358,1.6356,1.63565,713800000.0
2008-01-09 02:07:00,1.63565,1.63575,1.63555,1.63555,114400000.0
2008-01-09 02:08:00,1.63565,1.63575,1.6356,1.6356,43000000.0
2008-01-09 02:09:00,1.6356,1.63585,1.6356,1.63565,21000000.0
2008-01-09 02:10:00,1.63565,1.63575,1.63565,1.6357,22400000.0
2008-01-09 02:11:00,1.6357,1.63575,1.6356,1.6357,71000000.0
2008-01-09 02:12:00,1.6357,1.6357,1.6356,1.63565,159600004.0
2008-01-09 02:13:00,1.63565,1.6358,1.63565,1.6357,25500000.0
2008-01-09 02:14:00,1.6357,1.63575,1.6355,1.6357,159800000.0
2008-01-09 02:15:00,1.6357,1.63575,1.63565,1.63575,224000000.0
2008-01-09 02:16:00,1.63575,1.6358,1.6357,1.63575,274699999.0
2008-01-09 02:17:00,1.6358,1.6358,1.6357,1.63575,49700000.0
2008-01-09 02:18:00,1.63575,1.6358,1.6357,1.6358,45800000.0
2008-01-09 02:19:00,1.6358,1.6358,1.63575,1.63575,20000000.0
2008-01-09 02:20:00,1.63575,1.6358,1.6357,1.6357,197400000.0
2008-01-09 02:21:00,1.6357,1.63585,1.6357,1.6358,166000000.0
2008-01-09 02:22:00,1.6358,1.6358,1.6355,1.6358,315299999.0
2008-01-09 02:23:00,1.6358,1.6359,1.6357,1.6357,417899998.0
2008-01-09 02:24:00,1.6357,1.6358,1.6357,1.6358,207700000.0
2008-01-09 02:25:00,1.63575,1.63585,1.63565,1.63585,498500007.0
2008-01-09 02:26:00,1.63585,1.63585,1.63575,1.63585,21500000.0
2008-01-09 02:27:00,1.63585,1.63585,1.6357,1.6357,372600000.0
2008-01-09 02:28:00,1.6357,1.63585,1.63565,1.6358,666700011.0
2008-01-09 02:29:00,1.6358,1.6358,1.63565,1.6358,509799995.0
2008-01-09 02:30:00,1.6358,1.63585,1.6357,1.63575,358699999.0
2008-01-09 02:31:00,1.63575,1.63585,1.6357,1.63585,258099995.0
2008-01-09 02:32:00,1.63585,1.63585,1.6355,1.6358,213400000.0
2008-01-09 02:33:00,1.6358,1.6359,1.63535,1.6358,736599995.0
2008-01-09 02:34:00,1.6358,1.6359,1.63555,1.6358,970300003.0
2008-01-09 02:35:00,1.63585,1.63585,1.63565,1.6357,278799998.0
2008-01-09 02:36:00,1.63565,1.6359,1.63565,1.6359,559400006.0
2008-01-09 02:37:00,1.6359,1.6359,1.6357,1.63585,22500000.0
2008-01-09 02:38:00,1.63565,1.63585,1.63565,1.63585,421399982.0
2008-01-09 02:39:00,1.6358,1.63585,1.6358,1.63585,17800000.0
2008-01-09 02:40:00,1.6358,1.6358,1.6356,1.6358,924099985.0
2008-01-09 02:41:00,1.6358,1.63585,1.6357,1.6358,136200000.0
2008-01-09 02:42:00,1.6358,1.63585,1.6357,1.6358,18000000.0
2008-01-09 02:43:00,1.6358,1.6358,1.63555,1.63555,34600000.0
2008-01-09 02:44:00,1.6356,1.63565,1.6355,1.6355,169300000.0
2008-01-09 02:45:00,1.6355,1.6357,1.6355,1.6357,577400000.0
2008-01-09 02:46:00,1.6357,1.6357,1.6354,1.6355,87400000.0
2008-01-09 02:47:00,1.6355,1.6355,1.6354,1.6354,379999990.0
2008-01-09 02:48:00,1.6355,1.63565,1.6354,1.63555,128899994.0
2008-01-09 02:49:00,1.63555,1.6357,1.63555,1.6357,16600000.0
2008-01-09 02:50:00,1.63575,1.6358,1.6355,1.6358,37600000.0
2008-01-09 02:51:00,1.6358,1.63585,1.6355,1.63565,83400000.0
2008-01-09 02:52:00,1.6355,1.63575,1.6355,1.63565,703100000.0
2008-01-09 02:53:00,1.63565,1.63565,1.6354,1.6355,864399992.0
2008-01-09 02:54:00,1.6355,1.63565,1.6355,1.63555,80700000.0
2008-01-09 02:55:00,1.6356,1.63565,1.6354,1.63555,552799984.0
2008-01-09 02:56:00,1.6355,1.6356,1.6355,1.63555,30600000.0
2008-01-09 02:57:00,1.63555,1.63555,1.63525,1.6354,309600000.0
2008-01-09 02:58:00,1.6355,1.63575,1.6353,1.63575,210800000.0
2008-01-09 02:59:00,1.63575,1.63575,1.63575,1.63575,118300000.0
2008-01-09 03:00:00,1.63575,1.63575,1.6356,1.6357,67200000.0
2008-01-09 03:01:00,1.63565,1.63575,1.6354,1.6355,35600000.0
2008-01-09 03:02:00,1.6355,1.6356,1.6355,1.63555,196100000.0
2008-01-09 03:03:00,1.6355,1.6355,1.6353,1.6353,201700000.0
2008-01-09 03:04:00,1.6353,1.63555,1.6353,1.63555,262600000.0
2008-01-09 03:05:00,1.63555,1.63565,1.6355,1.63555,48000000.0
2008-01-09 03:06:00,1.6356,1.63565,1.63545,1.6356,40800000.0
2008-01-09 03:07:00,1.6356,1.63565,1.6356,1.6356,11200000.0
2008-01-09 03:08:00,1.6356,1.6356,1.6352,1.63545,24800000.0
2008-01-09 03:09:00,1.63545,1.63545,1.635,1.6354,45200000.0
2008-01-09 03:10:00,1.6354,1.63555,1.63475,1.63475,100400000.0
2008-01-09 03:11:00,1.6348,1.6352,1.6348,1.63505,29400000.0
2008-01-09 03:12:00,1.635,1.63515,1.6349,1.6349,14800000.0
2008-01-09 03:13:00,1.6349,1.6349,1.6346,1.6348,266400000.0
2008-01-09 03:14:00,1.6348,1.6351,1.6346,1.6346,50300000.0
2008-01-09 03:15:00,1.6346,1.6348,1.6346,1.6348,108900000.0
2008-01-09 03:16:00,1.6348,1.6348,1.6346,1.6346,31000000.0
2008-01-09 03:17:00,1.6346,1.6346,1.63445,1.63445,138600000.0
2008-01-09 03:18:00,1.63445,1.63455,1.6344,1.63445,143300000.0
2008-01-09 03:19:00,1.63445,1.6346,1.63435,1.6346,58500000.0
2008-01-09 03:20:00,1.6346,1.63465,1.6343,1.6346,353399990.0
2008-01-09 03:21:00,1.6346,1.6348,1.63455,1.6348,40300000.0
2008-01-09 03:22:00,1.6348,1.6351,1.63455,1.6351,56300000.0
2008-01-09 03:23:00,1.63505,1.63505,1.6345,1.63465,110500000.0
2008-01-09 03:24:00,1.63465,1.6352,1.63465,1.63505,425900000.0
2008-01-09 03:25:00,1.63505,1.6352,1.63465,1.63485,125000002.0
2008-01-09 03:26:00,1.63485,1.63505,1.63465,1.63475,1347600005.0
2008-01-09 03:27:00,1.6347,1.6348,1.6346,1.6346,995400000.0
2008-01-09 03:28:00,1.6346,1.63475,1.6346,1.63465,303600000.0
2008-01-09 03:29:00,1.63465,1.63475,1.63435,1.6346,363700000.0
2008-01-09 03:30:00,1.6343,1.6348,1.6343,1.63475,544400000.0
2008-01-09 03:31:00,1.63475,1.6348,1.63465,1.6348,378800004.0
2008-01-09 03:32:00,1.63475,1.6348,1.63465,1.63475,628100000.0
2008-01-09 03:33:00,1.63475,1.6348,1.63475,1.63475,770900000.0
2008-01-09 03:34:00,1.63475,1.6349,1.6347,1.63485,462500000.0
2008-01-09 03:35:00,1.63485,1.63505,1.63475,1.635,74600000.0
2008-01-09 03:36:00,1.63495,1.63505,1.6349,1.63505,66200000.0
2008-01-09 03:37:00,1.63505,1.63505,1.6346,1.6346,222499992.0
2008-01-09 03:38:00,1.6346,1.635,1.6346,1.635,294899993.0
2008-01-09 03:39:00,1.635,1.63515,1.6347,1.63485,131000000.0
2008-01-09 03:40:00,1.63485,1.63485,1.6347,1.6347,170400000.0
2008-01-09 03:41:00,1.63485,1.6352,1.6347,1.6352,42800000.0
2008-01-09 03:42:00,1.6352,1.6352,1.6351,1.6351,16200000.0
2008-01-09 03:43:00,1.6351,1.6351,1.6349,1.6351,363099999.0
2008-01-09 03:44:00,1.6351,1.63525,1.635,1.635,803299999.0
2008-01-09 03:45:00,1.635,1.63525,1.635,1.63505,438099997.0
2008-01-09 03:46:00,1.63505,1.63505,1.635,1.635,911600000.0
2008-01-09 03:47:00,1.63485,1.635,1.63485,1.635,318400000.0
2008-01-09 03:48:00,1.635,1.635,1.6349,1.6349,797599997.0
2008-01-09 03:49:00,1.6349,1.63515,1.6349,1.63505,253799994.0
2008-01-09 03:50:00,1.63505,1.63575,1.63505,1.63555,697600001.0
2008-01-09 03:51:00,1.63555,1.63575,1.63555,1.63565,186900000.0
2008-01-09 03:52:00,1.6356,1.63575,1.6356,1.63565,47300000.0
2008-01-09 03:53:00,1.63565,1.63565,1.6354,1.6354,185600000.0
2008-01-09 03:54:00,1.6354,1.63565,1.6354,1.6356,17400000.0
2008-01-09 03:55:00,1.6356,1.63565,1.6354,1.6356,190300000.0
2008-01-09 03:56:00,1.6356,1.63565,1.6354,1.6354,146000000.0
2008-01-09 03:57:00,1.6354,1.63555,1.63535,1.63555,51100000.0
2008-01-09 03:58:00,1.63555,1.63565,1.6355,1.63555,72600000.0
2008-01-09 03:59:00,1.63555,1.6356,1.6355,1.6356,286599998.0
2008-01-09 04:00:00,1.6356,1.6356,1.63555,1.63555,454800000.0
2008-01-09 04:01:00,1.63555,1.6356,1.6354,1.63555,243100000.0
2008-01-09 04:02:00,1.63555,1.6356,1.63535,1.63545,547900000.0
2008-01-09 04:03:00,1.63545,1.6355,1.6354,1.6355,391900000.0
2008-01-09 04:04:00,1.6355,1.6356,1.6355,1.6356,565000000.0
2008-01-09 04:05:00,1.6356,1.63565,1.6356,1.63565,409900000.0
2008-01-09 04:06:00,1.63565,1.6357,1.6356,1.63565,156400000.0
2008-01-09 04:07:00,1.63565,1.6357,1.6354,1.6357,43000000.0
2008-01-09 04:08:00,1.6357,1.6357,1.6356,1.6356,11550000.0
2008-01-09 04:09:00,1.63565,1.6358,1.6356,1.6357,289050000.0
2008-01-09 04:10:00,1.6357,1.6358,1.63565,1.6358,191550000.0
2008-01-09 04:11:00,1.6358,1.6358,1.63575,1.6358,5700000.0
2008-01-09 04:12:00,1.63575,1.6358,1.6357,1.63575,54950000.0
2008-01-09 04:13:00,1.63575,1.6358,1.6357,1.6357,81900000.0
2008-01-09 04:14:00,1.63575,1.6358,1.6357,1.63575,530900000.0
2008-01-09 04:15:00,1.63575,1.6359,1.6357,1.6358,384400001.0
2008-01-09 04:16:00,1.6358,1.636,1.6357,1.6357,459699999.0
2008-01-09 04:17:00,1.63575,1.636,1.63575,1.636,739300000.0
2008-01-09 04:18:00,1.636,1.636,1.63585,1.63595,158700000.0
2008-01-09 04:19:00,1.63595,1.636,1.63585,1.636,139400000.0
2008-01-09 04:20:00,1.636,1.636,1.6358,1.6358,230700000.0
2008-01-09 04:21:00,1.6358,1.636,1.63565,1.636,205500001.0
2008-01-09 04:22:00,1.636,1.636,1.636,1.636,11400000.0
2008-01-09 04:23:00,1.636,1.636,1.6358,1.6358,22000000.0
2008-01-09 04:24:00,1.6358,1.6359,1.6358,1.6359,411700000.0
2008-01-09 04:25:00,1.6359,1.6359,1.6357,1.6357,932600000.0
2008-01-09 04:26:00,1.6358,1.6359,1.6357,1.6358,423200000.0
2008-01-09 04:27:00,1.63565,1.63595,1.63555,1.6358,716000000.0
2008-01-09 04:28:00,1.6358,1.6358,1.6357,1.6358,1384199980.0
2008-01-09 04:29:00,1.6358,1.63595,1.6357,1.6359,524799993.0
2008-01-09 04:30:00,1.6359,1.636,1.63575,1.63575,1279000001.0
2008-01-09 04:31:00,1.63575,1.6358,1.63575,1.6358,452699996.0
2008-01-09 04:32:00,1.63585,1.63585,1.6357,1.6358,829900013.0
2008-01-09 04:33:00,1.63585,1.63585,1.6355,1.6355,228800000.0
2008-01-09 04:34:00,1.6355,1.63595,1.6355,1.6358,1619500000.0
2008-01-09 04:35:00,1.6358,1.63585,1.6357,1.63585,1293300000.0
2008-01-09 04:36:00,1.63585,1.63585,1.63565,1.6357,473799988.0
2008-01-09 04:37:00,1.6357,1.63595,1.6356,1.6359,591100013.0
2008-01-09 04:38:00,1.6359,1.63595,1.63565,1.63565,256900000.0
2008-01-09 04:39:00,1.63565,1.63595,1.6356,1.63575,349600000.0
2008-01-09 04:40:00,1.63575,1.6359,1.6357,1.63585,447200000.0
2008-01-09 04:41:00,1.63585,1.63585,1.6356,1.6357,268100002.0
2008-01-09 04:42:00,1.6356,1.6361,1.6355,1.6358,1075100006.0
2008-01-09 04:43:00,1.6358,1.63595,1.6358,1.63585,403999991.0
2008-01-09 04:44:00,1.63585,1.63595,1.6358,1.6358,446300006.0
2008-01-09 04:45:00,1.6358,1.63595,1.63565,1.63565,238000003.0
2008-01-09 04:46:00,1.63565,1.636,1.63565,1.636,569799987.0
2008-01-09 04:47:00,1.636,1.636,1.63585,1.63585,247299994.0
2008-01-09 04:48:00,1.63585,1.63585,1.63545,1.63545,486100000.0
2008-01-09 04:49:00,1.63545,1.6358,1.63545,1.63565,538200000.0
2008-01-09 04:50:00,1.63565,1.63565,1.6355,1.6356,356199999.0
2008-01-09 04:51:00,1.6356,1.6356,1.63555,1.63555,9200000.0
2008-01-09 04:52:00,1.63555,1.6356,1.63545,1.63555,360200000.0
2008-01-09 04:53:00,1.63555,1.6356,1.63545,1.63545,201400000.0
2008-01-09 04:54:00,1.6355,1.6355,1.63535,1.6355,84200000.0
2008-01-09 04:55:00,1.6355,1.63555,1.6355,1.6355,185000000.0
2008-01-09 04:56:00,1.6355,1.6355,1.63535,1.6355,268500000.0
2008-01-09 04:57:00,1.6355,1.63575,1.6355,1.63575,297000000.0
2008-01-09 04:58:00,1.63575,1.63595,1.6357,1.63575,421400000.0
2008-01-09 04:59:00,1.63575,1.636,1.6356,1.63585,575000000.0
2008-01-09 05:00:00,1.6359,1.63605,1.63585,1.6359,20100000.0
2008-01-09 05:01:00,1.6359,1.6359,1.6357,1.6358,239300000.0
2008-01-09 05:02:00,1.6357,1.6358,1.6357,1.6357,620899986.0
2008-01-09 05:03:00,1.6357,1.6358,1.63555,1.6358,607999988.0
2008-01-09 05:04:00,1.6358,1.6358,1.6357,1.6358,812100000.0
2008-01-09 05:05:00,1.6358,1.6358,1.63555,1.63565,789100000.0
2008-01-09 05:06:00,1.63565,1.63575,1.63545,1.63565,620400000.0
2008-01-09 05:07:00,1.6356,1.6357,1.6356,1.6357,432600000.0
2008-01-09 05:08:00,1.6357,1.6357,1.63545,1.63555,274400000.0
2008-01-09 05:09:00,1.6357,1.6357,1.63555,1.6356,1040499957.0
2008-01-09 05:10:00,1.6356,1.63595,1.6356,1.6357,712899970.0
2008-01-09 05:11:00,1.63565,1.6359,1.6356,1.6357,916199983.0
2008-01-09 05:12:00,1.6357,1.6357,1.6355,1.6355,525099989.0
2008-01-09 05:13:00,1.6355,1.6355,1.6355,1.6355,66100000.0
2008-01-09 05:14:00,1.6355,1.6357,1.63535,1.6357,699400011.0
2008-01-09 05:15:00,1.6357,1.6358,1.63545,1.6357,947799988.0
2008-01-09 05:16:00,1.6357,1.6357,1.63555,1.63555,242299999.0
2008-01-09 05:17:00,1.63555,1.6356,1.63545,1.6356,163200000.0
2008-01-09 05:18:00,1.63565,1.63595,1.63565,1.6358,1177999998.0
2008-01-09 05:19:00,1.6358,1.6358,1.63565,1.63565,1638299939.0
2008-01-09 05:20:00,1.63565,1.63585,1.63555,1.63555,292700000.0
2008-01-09 05:21:00,1.63555,1.6358,1.63555,1.63575,518000000.0
2008-01-09 05:22:00,1.63575,1.63595,1.63565,1.63585,1227699987.0
2008-01-09 05:23:00,1.63575,1.6359,1.63575,1.6359,545799995.0
2008-01-09 05:24:00,1.6359,1.6359,1.63565,1.6359,471200000.0
2008-01-09 05:25:00,1.6359,1.6359,1.6357,1.6359,324800000.0
2008-01-09 05:26:00,1.6359,1.6359,1.6357,1.6357,239200000.0
2008-01-09 05:27:00,1.6357,1.6357,1.6357,1.6357,86000000.0
2008-01-09 05:28:00,1.6357,1.63575,1.63565,1.63575,168800000.0
2008-01-09 05:29:00,1.63575,1.6359,1.63565,1.6358,149500001.0
2008-01-09 05:30:00,1.6358,1.63585,1.63545,1.6355,173800000.0
2008-01-09 05:31:00,1.6355,1.6355,1.63545,1.63545,129700000.0
2008-01-09 05:32:00,1.6355,1.6355,1.63545,1.6355,159500000.0
2008-01-09 05:33:00,1.6355,1.6358,1.6355,1.6357,51000000.0
2008-01-09 05:34:00,1.6357,1.63575,1.6354,1.63575,237299991.0
2008-01-09 05:35:00,1.63575,1.63575,1.6354,1.6357,106600000.0
2008-01-09 05:36:00,1.6357,1.6357,1.63535,1.6354,134300000.0
2008-01-09 05:37:00,1.6354,1.6358,1.6354,1.6358,152400000.0
2008-01-09 05:38:00,1.6358,1.6358,1.6354,1.6357,574100007.0
2008-01-09 05:39:00,1.6356,1.6357,1.63535,1.6357,373100005.0
2008-01-09 05:40:00,1.6357,1.63575,1.6357,1.6357,25800000.0
2008-01-09 05:41:00,1.6357,1.6358,1.63565,1.6358,162300000.0
2008-01-09 05:42:00,1.6358,1.63585,1.63565,1.63565,10800000.0
2008-01-09 05:43:00,1.63565,1.6358,1.63555,1.63555,76200000.0
2008-01-09 05:44:00,1.6357,1.6357,1.63555,1.63555,400400000.0
2008-01-09 05:45:00,1.63555,1.6359,1.63555,1.6357,956999994.0
2008-01-09 05:46:00,1.6357,1.6359,1.6357,1.6359,563400000.0
2008-01-09 05:47:00,1.6359,1.636,1.6358,1.6359,868999994.0
2008-01-09 05:48:00,1.6359,1.636,1.6358,1.636,439399994.0
2008-01-09 05:49:00,1.636,1.636,1.63565,1.6358,633299987.0
2008-01-09 05:50:00,1.6357,1.636,1.6357,1.63595,430499999.0
2008-01-09 05:51:00,1.63565,1.6358,1.63555,1.6357,281700005.0
2008-01-09 05:52:00,1.63555,1.6358,1.6355,1.6358,408099999.0
2008-01-09 05:53:00,1.6358,1.6358,1.63565,1.63565,443600000.0
2008-01-09 05:54:00,1.63565,1.63565,1.63565,1.63565,99200000.0
2008-01-09 05:55:00,1.6356,1.6357,1.63555,1.63555,526399976.0
2008-01-09 05:56:00,1.63555,1.6358,1.63555,1.6357,442199995.0
2008-01-09 05:57:00,1.6357,1.6358,1.63555,1.6358,647999981.0
2008-01-09 05:58:00,1.6358,1.6358,1.63555,1.63575,490999984.0
2008-01-09 05:59:00,1.6357,1.6358,1.63555,1.6358,400299989.0
2008-01-09 06:00:00,1.6359,1.636,1.6357,1.636,422000010.0
2008-01-09 06:01:00,1.636,1.63605,1.6358,1.63605,361600000.0
2008-01-09 06:02:00,1.63605,1.6362,1.63605,1.6362,32500000.0
2008-01-09 06:03:00,1.6362,1.6362,1.63585,1.63585,320400000.0
2008-01-09 06:04:00,1.6358,1.63625,1.6358,1.6362,22400000.0
2008-01-09 06:05:00,1.6362,1.6362,1.63585,1.6361,200100000.0
2008-01-09 06:06:00,1.6361,1.6361,1.6358,1.6358,989600006.0
2008-01-09 06:07:00,1.63585,1.6362,1.63585,1.636,173600000.0
2008-01-09 06:08:00,1.6361,1.63625,1.636,1.636,462100000.0
2008-01-09 06:09:00,1.6361,1.63625,1.6358,1.6362,79800000.0
2008-01-09 06:10:00,1.6362,1.63625,1.63605,1.63605,106200000.0
2008-01-09 06:11:00,1.6361,1.63625,1.6359,1.63625,76600000.0
2008-01-09 06:12:00,1.63625,1.63625,1.63595,1.6362,102800000.0
2008-01-09 06:13:00,1.6362,1.6363,1.63615,1.63615,185900000.0
2008-01-09 06:14:00,1.63615,1.63635,1.63615,1.63635,420400000.0
2008-01-09 06:15:00,1.63635,1.63635,1.63625,1.6363,170200000.0
2008-01-09 06:16:00,1.6363,1.6363,1.63605,1.63625,194700001.0
2008-01-09 06:17:00,1.6363,1.6363,1.63625,1.6363,20800000.0
2008-01-09 06:18:00,1.6363,1.6363,1.63625,1.6363,124800000.0
2008-01-09 06:19:00,1.6363,1.6363,1.63605,1.6363,555700000.0
2008-01-09 06:20:00,1.6363,1.6363,1.63605,1.6363,116800000.0
2008-01-09 06:21:00,1.6363,1.6364,1.6363,1.6363,15900000.0
2008-01-09 06:22:00,1.6363,1.6364,1.6363,1.6363,26400000.0
2008-01-09 06:23:00,1.6363,1.63635,1.63625,1.6363,302300000.0
2008-01-09 06:24:00,1.6363,1.6363,1.6362,1.63625,82000000.0
2008-01-09 06:25:00,1.63625,1.63625,1.63615,1.6362,62700000.0
2008-01-09 06:26:00,1.6362,1.6362,1.63605,1.6361,209500000.0
2008-01-09 06:27:00,1.6361,1.63625,1.6361,1.63625,313400000.0
2008-01-09 06:28:00,1.63625,1.6363,1.6362,1.6362,717700030.0
2008-01-09 06:29:00,1.6362,1.6363,1.6362,1.6363,580400019.0
2008-01-09 06:30:00,1.6363,1.6363,1.6362,1.6363,344400001.0
2008-01-09 06:31:00,1.6363,1.6363,1.63625,1.6363,312700000.0
2008-01-09 06:32:00,1.6363,1.6363,1.6363,1.6363,204800000.0
2008-01-09 06:33:00,1.6363,1.6363,1.6362,1.6363,380000014.0
2008-01-09 06:34:00,1.6363,1.6363,1.63605,1.6362,298400005.0
2008-01-09 06:35:00,1.6362,1.6363,1.6361,1.6361,685400003.0
2008-01-09 06:36:00,1.6362,1.6363,1.6362,1.63625,837699998.0
2008-01-09 06:37:00,1.63625,1.6363,1.63625,1.6363,245200000.0
2008-01-09 06:38:00,1.6363,1.6363,1.63625,1.6363,142300000.0
2008-01-09 06:39:00,1.6363,1.6363,1.6363,1.6363,66600000.0
2008-01-09 06:40:00,1.6363,1.6363,1.6362,1.6363,126100000.0
2008-01-09 06:41:00,1.6363,1.6363,1.6362,1.6363,223700000.0
2008-01-09 06:42:00,1.6363,1.6363,1.63625,1.63625,273800000.0
2008-01-09 06:43:00,1.63625,1.63635,1.63605,1.63635,175000000.0
2008-01-09 06:44:00,1.63635,1.63635,1.63595,1.6362,54400000.0
2008-01-09 06:45:00,1.63605,1.6363,1.63605,1.63625,198100000.0
2008-01-09 06:46:00,1.63625,1.6363,1.63605,1.63605,52600000.0
2008-01-09 06:47:00,1.6362,1.6365,1.6362,1.63645,39000000.0
2008-01-09 06:48:00,1.63645,1.63665,1.63635,1.63635,91300000.0
2008-01-09 06:49:00,1.6364,1.63685,1.6364,1.63685,251100000.0
2008-01-09 06:50:00,1.63685,1.63685,1.6366,1.63665,22900000.0
2008-01-09 06:51:00,1.63665,1.6367,1.6365,1.6367,177600000.0
2008-01-09 06:52:00,1.6367,1.6368,1.6367,1.6367,32900000.0
2008-01-09 06:53:00,1.6367,1.6368,1.6367,1.63675,34600000.0
2008-01-09 06:54:00,1.6367,1.6367,1.6367,1.6367,522500000.0
2008-01-09 06:55:00,1.6367,1.63675,1.6367,1.6367,441100000.0
2008-01-09 06:56:00,1.6367,1.63675,1.6366,1.6367,506600001.0
2008-01-09 06:57:00,1.6367,1.63685,1.63665,1.6367,374500000.0
2008-01-09 06:58:00,1.6367,1.6368,1.6367,1.6367,282600000.0
2008-01-09 06:59:00,1.6367,1.6367,1.6366,1.6367,389800001.0
2008-01-09 07:00:00,1.6367,1.63675,1.63665,1.63675,193000000.0
2008-01-09 07:01:00,1.63675,1.63675,1.63655,1.63665,279900004.0
2008-01-09 07:02:00,1.63655,1.6367,1.63655,1.6367,510500004.0
2008-01-09 07:03:00,1.6367,1.63675,1.63665,1.63665,383200000.0
2008-01-09 07:04:00,1.63665,1.6367,1.63655,1.6367,464000001.0
2008-01-09 07:05:00,1.6367,1.6367,1.63665,1.6367,188000000.0
2008-01-09 07:06:00,1.6367,1.6367,1.6367,1.6367,445600000.0
2008-01-09 07:07:00,1.6367,1.6368,1.6367,1.6367,188800000.0
2008-01-09 07:08:00,1.6367,1.63675,1.63665,1.63675,260000000.0
2008-01-09 07:09:00,1.63675,1.63675,1.6367,1.63675,467200000.0
2008-01-09 07:10:00,1.63675,1.63675,1.6367,1.6367,421900000.0
2008-01-09 07:11:00,1.63665,1.63675,1.63665,1.6367,484700000.0
2008-01-09 07:12:00,1.6367,1.6367,1.6367,1.6367,519600000.0
2008-01-09 07:13:00,1.6367,1.63675,1.6367,1.6367,318900000.0
2008-01-09 07:14:00,1.6367,1.63675,1.6367,1.63675,550600000.0
2008-01-09 07:15:00,1.6368,1.63695,1.6367,1.6369,810900000.0
2008-01-09 07:16:00,1.6369,1.6371,1.6368,1.63705,481300001.0
2008-01-09 07:17:00,1.63705,1.6372,1.6369,1.63715,313099998.0
2008-01-09 07:18:00,1.63715,1.63725,1.63695,1.63705,310100000.0
2008-01-09 07:19:00,1.637,1.63725,1.637,1.63705,275900000.0
2008-01-09 07:20:00,1.63705,1.63735,1.63705,1.63735,169000000.0
2008-01-09 07:21:00,1.63735,1.6375,1.6371,1.63715,1311699999.0
2008-01-09 07:22:00,1.63725,1.63735,1.6371,1.63735,1254800002.0
2008-01-09 07:23:00,1.63735,1.6374,1.6373,1.6374,1005700000.0
2008-01-09 07:24:00,1.6374,1.63755,1.6374,1.6374,715199995.0
2008-01-09 07:25:00,1.6374,1.6374,1.63715,1.6372,844199999.0
2008-01-09 07:26:00,1.6372,1.6372,1.6372,1.6372,460800000.0
2008-01-09 07:27:00,1.6372,1.6375,1.6372,1.63735,1075199997.0
2008-01-09 07:28:00,1.63735,1.6374,1.6372,1.6373,569000005.0
2008-01-09 07:29:00,1.63725,1.6376,1.63725,1.63735,941299998.0
2008-01-09 07:30:00,1.63735,1.63735,1.63725,1.63735,939400013.0
2008-01-09 07:31:00,1.63735,1.63745,1.6373,1.63745,482900002.0
2008-01-09 07:32:00,1.63745,1.63765,1.63725,1.63745,1348400003.0
2008-01-09 07:33:00,1.63745,1.63755,1.63725,1.6375,307400000.0
2008-01-09 07:34:00,1.6375,1.6377,1.6375,1.6377,656900000.0
2008-01-09 07:35:00,1.6377,1.6378,1.6375,1.63765,673000000.0
2008-01-09 07:36:00,1.63765,1.63765,1.63735,1.6374,851500000.0
2008-01-09 07:37:00,1.6374,1.6376,1.6374,1.6376,699500000.0
2008-01-09 07:38:00,1.6376,1.6376,1.6376,1.6376,113600000.0
2008-01-09 07:39:00,1.6376,1.6377,1.63755,1.63765,401400000.0
2008-01-09 07:40:00,1.63765,1.63785,1.63755,1.63775,975399995.0
2008-01-09 07:41:00,1.6377,1.6378,1.63765,1.63765,576199999.0
2008-01-09 07:42:00,1.6376,1.63775,1.6374,1.6375,672699992.0
2008-01-09 07:43:00,1.63755,1.63755,1.6374,1.6374,835300000.0
2008-01-09 07:44:00,1.6374,1.63745,1.63735,1.6374,616100001.0
2008-01-09 07:45:00,1.6374,1.6375,1.6374,1.6374,206700001.0
2008-01-09 07:46:00,1.63715,1.6377,1.63715,1.6376,1070100008.0
2008-01-09 07:47:00,1.6376,1.6377,1.63755,1.6376,959100000.0
2008-01-09 07:48:00,1.6376,1.63765,1.63755,1.63765,1407799980.0
2008-01-09 07:49:00,1.63765,1.63775,1.63765,1.63775,858599987.0
2008-01-09 07:50:00,1.63775,1.6378,1.6376,1.63765,584300008.0
2008-01-09 07:51:00,1.63765,1.63775,1.63745,1.63775,1851899952.0
2008-01-09 07:52:00,1.63775,1.63775,1.63745,1.63755,1065900007.0
2008-01-09 07:53:00,1.6376,1.63775,1.6376,1.63765,384600000.0
2008-01-09 07:54:00,1.63765,1.638,1.6376,1.638,172500000.0
2008-01-09 07:55:00,1.6379,1.63865,1.6379,1.63855,357600000.0
2008-01-09 07:56:00,1.63855,1.6386,1.63825,1.63855,2047500003.0
2008-01-09 07:57:00,1.6385,1.63895,1.63845,1.6388,1198400004.0
2008-01-09 07:58:00,1.6388,1.63905,1.63835,1.63875,1330900010.0
2008-01-09 07:59:00,1.6387,1.63905,1.63855,1.63875,1186099994.0
2008-01-09 08:00:00,1.63875,1.6389,1.63855,1.6387,1012299999.0
2008-01-09 08:01:00,1.6387,1.6388,1.6381,1.63855,1455800007.0
2008-01-09 08:02:00,1.63865,1.6387,1.63845,1.63855,210400000.0
2008-01-09 08:03:00,1.63855,1.63905,1.63845,1.63875,627299992.0
2008-01-09 08:04:00,1.6388,1.63895,1.63845,1.63865,1940000037.0
2008-01-09 08:05:00,1.63865,1.63905,1.63855,1.63875,1518200020.0
2008-01-09 08:06:00,1.63875,1.63905,1.63875,1.63905,677200004.0
2008-01-09 08:07:00,1.63905,1.63915,1.63885,1.63885,2074000010.0
2008-01-09 08:08:00,1.63885,1.6391,1.63885,1.639,1177299999.0
2008-01-09 08:09:00,1.639,1.6392,1.63895,1.6392,321900002.0
2008-01-09 08:10:00,1.63905,1.63935,1.639,1.63935,531000000.0
2008-01-09 08:11:00,1.63935,1.63965,1.63935,1.63945,75500000.0
2008-01-09 08:12:00,1.63945,1.6396,1.63935,1.6394,420300000.0
2008-01-09 08:13:00,1.6394,1.6396,1.6394,1.63945,697200000.0
2008-01-09 08:14:00,1.63935,1.6395,1.6393,1.6395,842999991.0
2008-01-09 08:15:00,1.6395,1.63955,1.63935,1.63945,2011000032.0
2008-01-09 08:16:00,1.63945,1.63955,1.6394,1.63945,1272100008.0
2008-01-09 08:17:00,1.6395,1.6396,1.63945,1.6395,1004200000.0
2008-01-09 08:18:00,1.6395,1.63955,1.6392,1.6392,1974300007.0
2008-01-09 08:19:00,1.63925,1.63955,1.63925,1.6395,1235399970.0
2008-01-09 08:20:00,1.6395,1.6396,1.6394,1.63945,716000002.0
2008-01-09 08:21:00,1.63945,1.6396,1.63945,1.63955,431800000.0
2008-01-09 08:22:00,1.6396,1.6397,1.63945,1.63945,547899998.0
2008-01-09 08:23:00,1.63945,1.6397,1.63945,1.63955,614499996.0
2008-01-09 08:24:00,1.63955,1.6397,1.6395,1.6395,562600000.0
2008-01-09 08:25:00,1.6395,1.6396,1.63945,1.63945,250700003.0
2008-01-09 08:26:00,1.6395,1.63975,1.63945,1.6397,323799993.0
2008-01-09 08:27:00,1.6397,1.6397,1.6394,1.6396,50800001.0
2008-01-09 08:28:00,1.6396,1.63965,1.63925,1.6395,203099997.0
2008-01-09 08:29:00,1.6395,1.63975,1.6394,1.6397,59200000.0
2008-01-09 08:30:00,1.6397,1.6397,1.6394,1.6395,736500000.0
2008-01-09 08:31:00,1.6395,1.63975,1.6394,1.63965,97100000.0
2008-01-09 08:32:00,1.63965,1.63985,1.63935,1.63985,187199997.0
2008-01-09 08:33:00,1.63985,1.6399,1.63985,1.63985,28400000.0
2008-01-09 08:34:00,1.63985,1.63985,1.6397,1.6397,170400000.0
2008-01-09 08:35:00,1.6397,1.63985,1.6397,1.6397,131199998.0
2008-01-09 08:36:00,1.6397,1.63975,1.63935,1.63955,358000000.0
2008-01-09 08:37:00,1.63955,1.63955,1.6392,1.6392,835900000.0
2008-01-09 08:38:00,1.6393,1.6395,1.6392,1.6395,726000000.0
2008-01-09 08:39:00,1.6395,1.63955,1.63915,1.6393,105600000.0
2008-01-09 08:40:00,1.6393,1.6394,1.6393,1.6393,656000000.0
2008-01-09 08:41:00,1.6393,1.6394,1.63915,1.6394,748800000.0
2008-01-09 08:42:00,1.6394,1.6394,1.63925,1.6394,320000000.0
2008-01-09 08:43:00,1.6394,1.63945,1.63925,1.63935,472600000.0
2008-01-09 08:44:00,1.63935,1.6394,1.6392,1.6392,97800000.0
2008-01-09 08:45:00,1.6392,1.6394,1.6392,1.6394,61200000.0
2008-01-09 08:46:00,1.6394,1.6395,1.6391,1.6395,228599996.0
2008-01-09 08:47:00,1.6395,1.6395,1.63915,1.6393,108400000.0
2008-01-09 08:48:00,1.6393,1.6395,1.63905,1.6395,95200000.0
2008-01-09 08:49:00,1.6395,1.6395,1.6392,1.6393,51200000.0
2008-01-09 08:50:00,1.6393,1.6395,1.6392,1.63945,515899978.0
2008-01-09 08:51:00,1.63945,1.63945,1.63895,1.6391,157899995.0
2008-01-09 08:52:00,1.6389,1.63925,1.63885,1.6392,314500002.0
2008-01-09 08:53:00,1.6392,1.6392,1.639,1.63905,62800000.0
2008-01-09 08:54:00,1.639,1.6392,1.639,1.6392,149600000.0
2008-01-09 08:55:00,1.6392,1.6394,1.63905,1.63935,181200000.0
2008-01-09 08:56:00,1.639,1.6395,1.639,1.63925,620600000.0
2008-01-09 08:57:00,1.6392,1.6393,1.63905,1.63915,1376399982.0
2008-01-09 08:58:00,1.63915,1.6392,1.639,1.6392,1053700011.0
2008-01-09 08:59:00,1.6392,1.6392,1.6391,1.63915,739600000.0
2008-01-09 09:00:00,1.63915,1.6395,1.63915,1.6395,345299994.0
2008-01-09 09:01:00,1.6395,1.63955,1.6394,1.63955,52800000.0
2008-01-09 09:02:00,1.63955,1.63955,1.6394,1.63955,65800000.0
2008-01-09 09:03:00,1.63955,1.63965,1.63945,1.63965,33400000.0
2008-01-09 09:04:00,1.63965,1.6397,1.6395,1.6396,55100000.0
2008-01-09 09:05:00,1.6396,1.6396,1.63935,1.63935,135500000.0
2008-01-09 09:06:00,1.63935,1.6395,1.63935,1.63945,426399995.0
2008-01-09 09:07:00,1.63945,1.6396,1.6393,1.6393,1413900006.0
2008-01-09 09:08:00,1.6394,1.6394,1.6393,1.6394,308099998.0
2008-01-09 09:09:00,1.6394,1.6397,1.6393,1.63945,413000000.0
2008-01-09 09:10:00,1.63945,1.6396,1.63905,1.6393,139300004.0
2008-01-09 09:11:00,1.6393,1.6395,1.63925,1.6393,193200000.0
2008-01-09 09:12:00,1.6393,1.6396,1.6392,1.63935,605024996.0
2008-01-09 09:13:00,1.63935,1.6395,1.6393,1.6395,49600000.0
2008-01-09 09:14:00,1.6395,1.6395,1.6394,1.63945,50700000.0
2008-01-09 09:15:00,1.63945,1.63945,1.6393,1.6394,147200000.0
2008-01-09 09:16:00,1.63945,1.63945,1.6394,1.6394,30200000.0
2008-01-09 09:17:00,1.6394,1.63945,1.63935,1.63945,52200000.0
2008-01-09 09:18:00,1.6394,1.63985,1.63935,1.6396,315199998.0
2008-01-09 09:19:00,1.6396,1.64045,1.6396,1.64005,294100002.0
2008-01-09 09:20:00,1.64005,1.64005,1.6398,1.6399,28500000.0
2008-01-09 09:21:00,1.6399,1.6401,1.6399,1.6399,56300000.0
2008-01-09 09:22:00,1.64,1.64,1.6395,1.6397,357200000.0
2008-01-09 09:23:00,1.6397,1.6397,1.6392,1.6392,49700000.0
2008-01-09 09:24:00,1.6392,1.6398,1.6392,1.63945,259200000.0
2008-01-09 09:25:00,1.63945,1.6397,1.6392,1.6397,461500001.0
2008-01-09 09:26:00,1.6397,1.63975,1.6395,1.63975,431799997.0
2008-01-09 09:27:00,1.63975,1.63985,1.6395,1.63965,102100000.0
2008-01-09 09:28:00,1.6396,1.6401,1.6394,1.6399,894400003.0
2008-01-09 09:29:00,1.6399,1.64015,1.63975,1.63985,169400000.0
2008-01-09 09:30:00,1.63965,1.64005,1.63945,1.6399,521699996.0
2008-01-09 09:31:00,1.6399,1.6399,1.6395,1.6397,550750000.0
2008-01-09 09:32:00,1.63975,1.6399,1.63955,1.6396,387400000.0
2008-01-09 09:33:00,1.63955,1.6397,1.63945,1.63945,1114199984.0
2008-01-09 09:34:00,1.63955,1.63975,1.63945,1.63955,2026200007.0
2008-01-09 09:35:00,1.63955,1.63965,1.63945,1.63955,890399997.0
2008-01-09 09:36:00,1.63955,1.63965,1.6394,1.6396,107400002.0
2008-01-09 09:37:00,1.6396,1.63965,1.63955,1.63965,59200000.0
2008-01-09 09:38:00,1.63965,1.63975,1.63955,1.63965,72100000.0
2008-01-09 09:39:00,1.63965,1.6398,1.63945,1.6396,174000000.0
2008-01-09 09:40:00,1.6396,1.6397,1.63955,1.6396,66400000.0
2008-01-09 09:41:00,1.63955,1.63965,1.6394,1.63965,538800016.0
2008-01-09 09:42:00,1.63965,1.6397,1.6394,1.6394,81900000.0
2008-01-09 09:43:00,1.6394,1.6396,1.63935,1.6395,180600000.0
2008-01-09 09:44:00,1.6395,1.6395,1.6393,1.63945,363299999.0
2008-01-09 09:45:00,1.63925,1.63945,1.639,1.63915,576800000.0
2008-01-09 09:46:00,1.6392,1.63925,1.63905,1.63915,1635099985.0
2008-01-09 09:47:00,1.6392,1.63925,1.63905,1.63905,1528900002.0
2008-01-09 09:48:00,1.63905,1.6391,1.6389,1.6389,1761900022.0
2008-01-09 09:49:00,1.63895,1.63915,1.63885,1.6391,1802799995.0
2008-01-09 09:50:00,1.6391,1.6391,1.63885,1.63885,65400000.0
2008-01-09 09:51:00,1.63885,1.63885,1.63855,1.63865,291600000.0
2008-01-09 09:52:00,1.6386,1.63865,1.63815,1.6386,385399994.0
2008-01-09 09:53:00,1.6386,1.6387,1.6385,1.6386,46800000.0
2008-01-09 09:54:00,1.6386,1.6386,1.6384,1.6385,141699999.0
2008-01-09 09:55:00,1.6369,1.6371,1.6369,1.637,1322599992.0
2008-01-09 09:56:00,1.6385,1.6386,1.6384,1.6386,1322599992.0
2008-01-09 09:57:00,1.6386,1.6386,1.63825,1.63835,635999987.0
2008-01-09 09:58:00,1.63835,1.63835,1.63775,1.63785,433299993.0
2008-01-09 09:59:00,1.63785,1.63835,1.63775,1.63835,675599992.0
2008-01-09 10:00:00,1.63835,1.6384,1.638,1.6381,154600000.0
2008-01-09 10:01:00,1.6381,1.63825,1.63805,1.6381,84900000.0
2008-01-09 10:02:00,1.6381,1.6381,1.6376,1.638,564699999.0
2008-01-09 10:03:00,1.638,1.6381,1.6377,1.63805,957599990.0
2008-01-09 10:04:00,1.6381,1.63815,1.6379,1.638,294799998.0
2008-01-09 10:05:00,1.638,1.63815,1.6377,1.63815,499999998.0
2008-01-09 10:06:00,1.63795,1.63825,1.6379,1.63815,106800000.0
2008-01-09 10:07:00,1.63815,1.63815,1.63765,1.63785,473999998.0
2008-01-09 10:08:00,1.63785,1.63785,1.63755,1.6376,522499998.0
2008-01-09 10:09:00,1.6376,1.63765,1.6371,1.6373,764800004.0
2008-01-09 10:10:00,1.63735,1.6375,1.63735,1.63745,452000000.0
2008-01-09 10:11:00,1.63745,1.63765,1.6373,1.63755,469600000.0
2008-01-09 10:12:00,1.63755,1.63755,1.6373,1.63745,307100000.0
2008-01-09 10:13:00,1.6374,1.63745,1.63725,1.63745,934000003.0
2008-01-09 10:14:00,1.63745,1.63755,1.63725,1.63755,667500007.0
2008-01-09 10:15:00,1.63765,1.63765,1.63745,1.6376,214800000.0
2008-01-09 10:16:00,1.6376,1.63765,1.63745,1.63755,597499999.0
2008-01-09 10:17:00,1.63745,1.63755,1.63725,1.6373,1333499983.0
2008-01-09 10:18:00,1.63725,1.63745,1.63725,1.63725,935199983.0
2008-01-09 10:19:00,1.63735,1.63745,1.6372,1.6374,385999987.0
2008-01-09 10:20:00,1.6374,1.63745,1.63725,1.63725,165200001.0
2008-01-09 10:21:00,1.63725,1.6375,1.63725,1.63745,406200008.0
2008-01-09 10:22:00,1.63745,1.6375,1.6373,1.6373,606999994.0
2008-01-09 10:23:00,1.6373,1.63755,1.63725,1.63745,568300000.0
2008-01-09 10:24:00,1.637,1.637,1.6366,1.6368,1229699999.0
2008-01-09 10:25:00,1.63715,1.6374,1.63715,1.63735,1229699999.0
2008-01-09 10:26:00,1.63725,1.63755,1.63725,1.63755,993600005.0
2008-01-09 10:27:00,1.63755,1.6377,1.63745,1.6376,122000000.0
2008-01-09 10:28:00,1.6376,1.6377,1.63745,1.63745,657600000.0
2008-01-09 10:29:00,1.63745,1.6376,1.63735,1.63735,400000001.0
2008-01-09 10:30:00,1.63735,1.6375,1.63735,1.6374,352000000.0
2008-01-09 10:31:00,1.63745,1.6376,1.63745,1.6375,111200000.0
2008-01-09 10:32:00,1.6375,1.63765,1.6374,1.63765,304599998.0
2008-01-09 10:33:00,1.63765,1.63765,1.6374,1.6374,973099993.0
2008-01-09 10:34:00,1.6374,1.63755,1.63735,1.63755,1087199993.0
2008-01-09 10:35:00,1.63745,1.63755,1.6374,1.63745,222000000.0
2008-01-09 10:36:00,1.63745,1.6375,1.63745,1.6375,23200000.0
2008-01-09 10:37:00,1.63755,1.6376,1.6374,1.63755,820399998.0
2008-01-09 10:38:00,1.63755,1.6376,1.63745,1.63745,121600000.0
2008-01-09 10:39:00,1.63745,1.63765,1.63745,1.63755,77200000.0
2008-01-09 10:40:00,1.63755,1.6376,1.6375,1.63755,173600000.0
2008-01-09 10:41:00,1.63745,1.6375,1.63735,1.6374,249200000.0
2008-01-09 10:42:00,1.6374,1.63745,1.63735,1.63745,210900000.0
2008-01-09 10:43:00,1.63745,1.6375,1.6373,1.63745,516700000.0
2008-01-09 10:44:00,1.63745,1.6375,1.6373,1.63745,83000000.0
2008-01-09 10:45:00,1.63745,1.6375,1.6373,1.6373,131600000.0
2008-01-09 10:46:00,1.6373,1.6374,1.6373,1.63735,192800000.0
2008-01-09 10:47:00,1.63735,1.6375,1.6372,1.6374,230400002.0
2008-01-09 10:48:00,1.6374,1.6374,1.6372,1.6374,528000009.0
2008-01-09 10:49:00,1.6374,1.63745,1.6373,1.6374,49200000.0
2008-01-09 10:50:00,1.6374,1.6374,1.63725,1.6373,67600000.0
2008-01-09 10:51:00,1.6373,1.6374,1.6372,1.63735,256200003.0
2008-01-09 10:52:00,1.63735,1.6375,1.63715,1.6375,179999997.0
2008-01-09 10:53:00,1.6375,1.63755,1.63725,1.6373,67100000.0
2008-01-09 10:54:00,1.6373,1.6373,1.63675,1.63675,812300004.0
2008-01-09 10:55:00,1.63675,1.63715,1.63675,1.63695,874500008.0
2008-01-09 10:56:00,1.63695,1.63705,1.63655,1.637,345000001.0
2008-01-09 10:57:00,1.637,1.63705,1.6369,1.637,178000000.0
2008-01-09 10:58:00,1.637,1.63715,1.6369,1.63715,61200000.0
2008-01-09 10:59:00,1.63715,1.63715,1.63685,1.63695,106000000.0
2008-01-09 11:00:00,1.63695,1.63695,1.63665,1.63685,85000000.0
2008-01-09 11:01:00,1.63685,1.63705,1.63675,1.63705,133999999.0
2008-01-09 11:02:00,1.63705,1.6371,1.63695,1.6371,56300000.0
2008-01-09 11:03:00,1.6371,1.6371,1.63705,1.6371,42400000.0
2008-01-09 11:04:00,1.6371,1.63715,1.637,1.63705,178100000.0
2008-01-09 11:05:00,1.63715,1.6372,1.63705,1.63705,232300001.0
2008-01-09 11:06:00,1.63705,1.63725,1.63695,1.6371,535599999.0
2008-01-09 11:07:00,1.6371,1.63725,1.63705,1.6371,55600000.0
2008-01-09 11:08:00,1.6371,1.63715,1.637,1.63715,261599988.0
2008-01-09 11:09:00,1.63715,1.6372,1.6367,1.63675,101500000.0
2008-01-09 11:10:00,1.63675,1.637,1.6367,1.63675,102600000.0
2008-01-09 11:11:00,1.63665,1.637,1.63665,1.6369,400800001.0
2008-01-09 11:12:00,1.6369,1.63715,1.63685,1.63715,133900000.0
2008-01-09 11:13:00,1.63715,1.6372,1.63695,1.6372,134800000.0
2008-01-09 11:14:00,1.6372,1.6372,1.637,1.6371,635600001.0
2008-01-09 11:15:00,1.6371,1.6372,1.63705,1.6371,260200000.0
2008-01-09 11:16:00,1.6371,1.63715,1.63685,1.63695,211600002.0
2008-01-09 11:17:00,1.63695,1.63715,1.63675,1.63695,434800013.0
2008-01-09 11:18:00,1.63695,1.6371,1.6368,1.6368,49200000.0
2008-01-09 11:19:00,1.6369,1.6369,1.63665,1.6367,34800000.0
2008-01-09 11:20:00,1.6367,1.6369,1.63655,1.63685,779400021.0
2008-01-09 11:21:00,1.63695,1.63695,1.63665,1.6367,142500000.0
2008-01-09 11:22:00,1.63665,1.63675,1.63655,1.63665,746300000.0
2008-01-09 11:23:00,1.63665,1.63715,1.63655,1.63695,755300000.0
2008-01-09 11:24:00,1.637,1.63705,1.63675,1.63685,386500001.0
2008-01-09 11:25:00,1.63685,1.6369,1.63665,1.63685,94600000.0
2008-01-09 11:26:00,1.63675,1.63695,1.63665,1.63685,252899998.0
2008-01-09 11:27:00,1.6369,1.6369,1.63685,1.6369,31200000.0
2008-01-09 11:28:00,1.6369,1.637,1.63675,1.6369,68799999.0
2008-01-09 11:29:00,1.6369,1.63695,1.63645,1.63645,445400003.0
2008-01-09 11:30:00,1.6365,1.63665,1.63635,1.6366,298499999.0
2008-01-09 11:31:00,1.6366,1.6366,1.63605,1.63635,107000000.0
2008-01-09 11:32:00,1.63625,1.63655,1.63615,1.6365,444200000.0
2008-01-09 11:33:00,1.6365,1.6366,1.6364,1.6365,103700000.0
2008-01-09 11:34:00,1.6365,1.63675,1.63645,1.6367,84800000.0
2008-01-09 11:35:00,1.6367,1.63685,1.6364,1.6366,182800000.0
2008-01-09 11:36:00,1.6366,1.6368,1.6365,1.6367,284800001.0
2008-01-09 11:37:00,1.6367,1.6368,1.63655,1.6366,49800000.0
2008-01-09 11:38:00,1.6366,1.63665,1.63635,1.6365,143200000.0
2008-01-09 11:39:00,1.6366,1.63665,1.6365,1.6366,48000000.0
2008-01-09 11:40:00,1.6366,1.6366,1.63645,1.6365,156800000.0
2008-01-09 11:41:00,1.6365,1.6367,1.6364,1.63665,211000000.0
2008-01-09 11:42:00,1.63665,1.63675,1.63655,1.63675,96500000.0
2008-01-09 11:43:00,1.63675,1.6369,1.63655,1.6369,234200000.0
2008-01-09 11:44:00,1.6369,1.6369,1.63655,1.6366,1124500018.0
2008-01-09 11:45:00,1.6367,1.6367,1.6364,1.6366,526700000.0
2008-01-09 11:46:00,1.6366,1.63685,1.63645,1.6366,312400000.0
2008-01-09 11:47:00,1.6366,1.6368,1.6366,1.6367,163600000.0
2008-01-09 11:48:00,1.6367,1.6367,1.63665,1.6367,38800000.0
2008-01-09 11:49:00,1.6367,1.6367,1.63645,1.6366,152200000.0
2008-01-09 11:50:00,1.6366,1.6367,1.6365,1.6366,215599999.0
2008-01-09 11:51:00,1.6366,1.63665,1.6364,1.63655,255200000.0
2008-01-09 11:52:00,1.63655,1.6367,1.6365,1.6366,215100000.0
2008-01-09 11:53:00,1.6366,1.63665,1.63645,1.6365,176800000.0
2008-01-09 11:54:00,1.6366,1.63665,1.63645,1.63645,35600000.0
2008-01-09 11:55:00,1.6365,1.63665,1.6364,1.63655,123199997.0
2008-01-09 11:56:00,1.63655,1.63655,1.63635,1.63635,219100001.0
2008-01-09 11:57:00,1.63635,1.6364,1.63625,1.63635,684600000.0
2008-01-09 11:58:00,1.63635,1.63635,1.63625,1.6363,562900000.0
2008-01-09 11:59:00,1.6363,1.6363,1.63605,1.63615,1713899994.0
2008-01-09 12:00:00,1.63615,1.63635,1.63615,1.6362,52000000.0
2008-01-09 12:01:00,1.6362,1.6362,1.63595,1.63615,757099998.0
2008-01-09 12:02:00,1.63615,1.6362,1.6361,1.63615,243800000.0
2008-01-09 12:03:00,1.63615,1.6363,1.63615,1.6363,38800000.0
2008-01-09 12:04:00,1.6363,1.6364,1.6363,1.63635,53200000.0
2008-01-09 12:05:00,1.63635,1.6366,1.63625,1.63655,388900000.0
2008-01-09 12:06:00,1.63655,1.63675,1.6365,1.63665,182000000.0
2008-01-09 12:07:00,1.63675,1.63675,1.63655,1.6367,152400000.0
2008-01-09 12:08:00,1.6367,1.6367,1.63645,1.6366,328400000.0
2008-01-09 12:09:00,1.6366,1.63675,1.6366,1.63665,44400000.0
2008-01-09 12:10:00,1.63665,1.63675,1.6365,1.6366,63600000.0
2008-01-09 12:11:00,1.6366,1.6366,1.6365,1.63655,32400000.0
2008-01-09 12:12:00,1.63655,1.63655,1.63645,1.6365,53600000.0
2008-01-09 12:13:00,1.6365,1.6367,1.6364,1.6365,127600000.0
2008-01-09 12:14:00,1.6365,1.63665,1.63625,1.6364,312800000.0
2008-01-09 12:15:00,1.6364,1.63645,1.63625,1.63645,285500000.0
2008-01-09 12:16:00,1.63645,1.6365,1.6364,1.6365,186900000.0
2008-01-09 12:17:00,1.6365,1.6365,1.63635,1.63635,308300000.0
2008-01-09 12:18:00,1.63635,1.6364,1.6363,1.63635,219000000.0
2008-01-09 12:19:00,1.63635,1.63635,1.63615,1.63625,286600000.0
2008-01-09 12:20:00,1.63625,1.63635,1.63625,1.6363,325700000.0
2008-01-09 12:21:00,1.6363,1.63635,1.63625,1.63625,268100000.0
2008-01-09 12:22:00,1.63625,1.63635,1.63625,1.63635,106700000.0
2008-01-09 12:23:00,1.63635,1.63645,1.6361,1.6363,102800000.0
2008-01-09 12:24:00,1.63605,1.63635,1.636,1.63615,615999999.0
2008-01-09 12:25:00,1.63615,1.63615,1.63575,1.63585,573600000.0
2008-01-09 12:26:00,1.63585,1.636,1.63575,1.63595,372399999.0
2008-01-09 12:27:00,1.63595,1.636,1.63575,1.63585,448699987.0
2008-01-09 12:28:00,1.6358,1.63615,1.6357,1.63615,689100005.0
2008-01-09 12:29:00,1.63615,1.63645,1.63605,1.63635,222100001.0
2008-01-09 12:30:00,1.63635,1.63635,1.63605,1.63615,674100002.0
2008-01-09 12:31:00,1.63615,1.63625,1.6361,1.6362,1221900005.0
2008-01-09 12:32:00,1.6362,1.63635,1.63605,1.63605,429400000.0
2008-01-09 12:33:00,1.63605,1.63605,1.63565,1.6358,1346400001.0
2008-01-09 12:34:00,1.63585,1.6359,1.63565,1.63585,425600004.0
2008-01-09 12:35:00,1.63575,1.63605,1.63575,1.63605,867700000.0
2008-01-09 12:36:00,1.63605,1.6362,1.63595,1.63615,890000000.0
2008-01-09 12:37:00,1.63615,1.6362,1.636,1.63615,115600000.0
2008-01-09 12:38:00,1.63615,1.6362,1.63605,1.6362,1023200000.0
2008-01-09 12:39:00,1.6362,1.63635,1.636,1.63635,1200699972.0
2008-01-09 12:40:00,1.63635,1.6365,1.63635,1.6365,127600000.0
2008-01-09 12:41:00,1.6365,1.6365,1.6364,1.6365,221500000.0
2008-01-09 12:42:00,1.6365,1.63685,1.6364,1.6368,1532699999.0
2008-01-09 12:43:00,1.6368,1.6369,1.6366,1.63675,402000000.0
2008-01-09 12:44:00,1.63675,1.63675,1.6366,1.63675,611600000.0
2008-01-09 12:45:00,1.63675,1.63675,1.6365,1.6367,113600000.0
2008-01-09 12:46:00,1.6367,1.6367,1.6364,1.6366,202800000.0
2008-01-09 12:47:00,1.6366,1.63665,1.63625,1.63635,1153900003.0
2008-01-09 12:48:00,1.6361,1.6361,1.6361,1.6361,185900000.0
2008-01-09 12:50:00,1.63645,1.63645,1.6363,1.6363,185900000.0
2008-01-09 12:51:00,1.63635,1.6364,1.6363,1.6364,833600000.0
2008-01-09 12:52:00,1.6364,1.63645,1.63635,1.6364,579600000.0
2008-01-09 12:53:00,1.6364,1.6364,1.6363,1.6364,561900000.0
2008-01-09 12:54:00,1.6364,1.6364,1.6362,1.6362,660400000.0
2008-01-09 12:55:00,1.6362,1.6364,1.63615,1.63635,1810099986.0
2008-01-09 12:57:00,1.6364,1.63645,1.6363,1.63635,545900000.0
2008-01-09 12:58:00,1.63635,1.63635,1.6362,1.63625,408600000.0
2008-01-09 12:59:00,1.63625,1.63625,1.636,1.6362,879599999.0
2008-01-09 13:00:00,1.6362,1.63625,1.63595,1.6361,823200000.0
2008-01-09 13:01:00,1.6361,1.6363,1.636,1.6362,727000000.0
2008-01-09 13:02:00,1.63625,1.63635,1.6362,1.6363,199100000.0
2008-01-09 13:03:00,1.6363,1.63635,1.6362,1.63625,194600000.0
2008-01-09 13:04:00,1.63625,1.6363,1.63615,1.6363,142900000.0
2008-01-09 13:05:00,1.6363,1.63635,1.6361,1.63635,317300000.0
2008-01-09 13:06:00,1.63635,1.6364,1.6361,1.6362,1370900000.0
2008-01-09 13:07:00,1.6363,1.6368,1.6362,1.6364,524600000.0
2008-01-09 13:08:00,1.6365,1.6367,1.6364,1.63645,210600000.0
2008-01-09 13:09:00,1.63655,1.6367,1.6363,1.63645,436299998.0
2008-01-09 13:10:00,1.63645,1.63645,1.6363,1.6364,908300000.0
2008-01-09 13:11:00,1.6364,1.6364,1.6363,1.6363,585800000.0
2008-01-09 13:12:00,1.63625,1.63645,1.63625,1.63635,1234400007.0
2008-01-09 13:13:00,1.63635,1.63635,1.6363,1.63635,203900000.0
2008-01-09 13:14:00,1.63635,1.6368,1.6363,1.63655,823800000.0
2008-01-09 13:15:00,1.6367,1.63705,1.6366,1.63685,1116699999.0
2008-01-09 13:16:00,1.63685,1.6369,1.6364,1.6364,810400000.0
2008-01-09 13:17:00,1.6364,1.63665,1.6364,1.6366,454000000.0
2008-01-09 13:18:00,1.63665,1.63665,1.6364,1.6364,122000000.0
2008-01-09 13:19:00,1.6364,1.63645,1.6361,1.6361,521400000.0
2008-01-09 13:20:00,1.6361,1.63645,1.63605,1.63645,1364500008.0
2008-01-09 13:21:00,1.63645,1.63645,1.6362,1.6363,964400000.0
2008-01-09 13:22:00,1.6364,1.63655,1.6363,1.63645,470500000.0
2008-01-09 13:23:00,1.63645,1.63645,1.6363,1.63645,679000000.0
2008-01-09 13:24:00,1.63645,1.63645,1.6362,1.63635,339000000.0
2008-01-09 13:25:00,1.63635,1.6364,1.63615,1.63635,1847200019.0
2008-01-09 13:26:00,1.63635,1.63645,1.63615,1.6362,948500000.0
2008-01-09 13:27:00,1.6362,1.63635,1.63615,1.63635,974400000.0
2008-01-09 13:28:00,1.63635,1.63635,1.63615,1.63615,315100000.0
2008-01-09 13:29:00,1.63615,1.6362,1.63615,1.6362,598900000.0
2008-01-09 13:30:00,1.6362,1.6363,1.6361,1.63625,1610100001.0
2008-01-09 13:31:00,1.63625,1.63635,1.63625,1.63635,1054300000.0
2008-01-09 13:32:00,1.63635,1.63635,1.63615,1.63625,1126200001.0
2008-01-09 13:33:00,1.63625,1.6363,1.6362,1.6362,406700000.0
2008-01-09 13:34:00,1.6362,1.6362,1.6362,1.6362,1044800000.0
2008-01-09 13:35:00,1.6362,1.63625,1.63615,1.6362,999300000.0
2008-01-09 13:36:00,1.6362,1.6362,1.63575,1.63585,217300000.0
2008-01-09 13:37:00,1.63585,1.63585,1.6357,1.63575,767100000.0
2008-01-09 13:38:00,1.63575,1.6358,1.6357,1.6358,780100000.0
2008-01-09 13:39:00,1.6358,1.63595,1.63575,1.63595,651900000.0
2008-01-09 13:40:00,1.63595,1.63605,1.6358,1.6359,249600000.0
2008-01-09 13:41:00,1.6359,1.63595,1.6358,1.63595,113900000.0
2008-01-09 13:42:00,1.63595,1.636,1.6358,1.6359,673100000.0
2008-01-09 13:43:00,1.6359,1.63595,1.6358,1.6359,590000000.0
2008-01-09 13:44:00,1.6359,1.636,1.6358,1.63595,195700000.0
2008-01-09 13:45:00,1.63595,1.636,1.63595,1.636,126200000.0
2008-01-09 13:46:00,1.636,1.63615,1.63595,1.63615,198650000.0
2008-01-09 13:47:00,1.63615,1.6362,1.63605,1.63605,600000000.0
2008-01-09 13:48:00,1.63605,1.6362,1.63595,1.6362,1167900000.0
2008-01-09 13:49:00,1.6362,1.6362,1.6362,1.6362,1062000000.0
2008-01-09 13:50:00,1.6362,1.6363,1.6361,1.63615,946400000.0
2008-01-09 13:51:00,1.63615,1.6363,1.63605,1.63605,231600000.0
2008-01-09 13:52:00,1.63605,1.63605,1.63595,1.63595,134600000.0
2008-01-09 13:53:00,1.63595,1.636,1.6359,1.63595,145400000.0
2008-01-09 13:54:00,1.63595,1.6361,1.6359,1.636,268300000.0
2008-01-09 13:55:00,1.636,1.636,1.63595,1.63595,324000000.0
2008-01-09 13:56:00,1.63595,1.636,1.6359,1.63595,299900000.0
2008-01-09 13:57:00,1.6359,1.636,1.63585,1.636,681450000.0
2008-01-09 13:58:00,1.636,1.636,1.63595,1.63595,68800000.0
2008-01-09 13:59:00,1.63595,1.63595,1.63565,1.63565,883800000.0
2008-01-09 14:00:00,1.6357,1.6359,1.63565,1.63575,748400000.0
2008-01-09 14:01:00,1.63575,1.6358,1.6357,1.63575,1169700000.0
2008-01-09 14:02:00,1.63575,1.63585,1.6357,1.63585,1647200000.0
2008-01-09 14:03:00,1.63585,1.63585,1.6357,1.63575,1293800000.0
2008-01-09 14:04:00,1.63575,1.6358,1.63565,1.63575,1973300000.0
2008-01-09 14:05:00,1.63575,1.6358,1.63565,1.63565,1572600000.0
2008-01-09 14:06:00,1.636,1.636,1.636,1.636,1866800000.0
2008-01-09 14:07:00,1.6361,1.6362,1.636,1.636,1866800000.0
2008-01-09 14:08:00,1.63565,1.6358,1.63565,1.6358,1866800000.0
2008-01-09 14:09:00,1.6358,1.6359,1.63565,1.6357,457100000.0
2008-01-09 14:10:00,1.6357,1.6357,1.6355,1.63555,805800000.0
2008-01-09 14:11:00,1.63555,1.63565,1.63525,1.6354,555600000.0
2008-01-09 14:12:00,1.6354,1.6356,1.63535,1.63555,602100000.0
2008-01-09 14:13:00,1.63555,1.63565,1.63535,1.6354,747900000.0
2008-01-09 14:14:00,1.6354,1.63575,1.6354,1.6357,493100000.0
2008-01-09 14:15:00,1.6357,1.6359,1.63545,1.63575,422200000.0
2008-01-09 14:16:00,1.63575,1.63575,1.6355,1.63555,657100000.0
2008-01-09 14:17:00,1.63555,1.63555,1.6352,1.6353,698300000.0
2008-01-09 14:18:00,1.6353,1.63535,1.63515,1.6352,745300000.0
2008-01-09 14:19:00,1.63515,1.6353,1.6349,1.6349,787900000.0
2008-01-09 14:20:00,1.6349,1.63515,1.63485,1.6351,1269600000.0
2008-01-09 14:21:00,1.6351,1.6352,1.63495,1.635,760499999.0
2008-01-09 14:22:00,1.63495,1.63515,1.6349,1.63495,672600000.0
2008-01-09 14:23:00,1.63495,1.635,1.63485,1.63495,808600000.0
2008-01-09 14:24:00,1.63495,1.6353,1.63495,1.63515,823700000.0
2008-01-09 14:25:00,1.63515,1.63535,1.63515,1.63535,108600000.0
2008-01-09 14:26:00,1.63535,1.63535,1.6351,1.6352,295700000.0
2008-01-09 14:27:00,1.63515,1.6353,1.6351,1.63525,597800000.0
2008-01-09 14:28:00,1.63525,1.63545,1.6352,1.63545,820800000.0
2008-01-09 14:29:00,1.63545,1.6355,1.63525,1.6353,1128500000.0
2008-01-09 14:30:00,1.6353,1.6355,1.6353,1.63545,700400000.0
2008-01-09 14:31:00,1.63545,1.63565,1.63525,1.6355,800800000.0
2008-01-09 14:32:00,1.63555,1.6357,1.6354,1.63565,327100000.0
2008-01-09 14:33:00,1.63565,1.6357,1.63535,1.6357,341900004.0
2008-01-09 14:34:00,1.6357,1.63585,1.6355,1.63575,977900000.0
2008-01-09 14:35:00,1.63575,1.6359,1.6357,1.6358,282300000.0
2008-01-09 14:36:00,1.6358,1.6359,1.63555,1.63555,968199990.0
2008-01-09 14:37:00,1.63555,1.63565,1.63555,1.63555,1841899975.0
2008-01-09 14:38:00,1.6356,1.63565,1.63555,1.6356,1362900009.0
2008-01-09 14:39:00,1.6356,1.6357,1.6355,1.63565,623000000.0
2008-01-09 14:40:00,1.63565,1.6357,1.6356,1.6357,1044900000.0
2008-01-09 14:41:00,1.6357,1.6357,1.63555,1.6356,787400000.0
2008-01-09 14:42:00,1.6356,1.6357,1.63555,1.6357,1929200003.0
2008-01-09 14:43:00,1.6357,1.6358,1.63565,1.6358,1518499980.0
2008-01-09 14:44:00,1.6358,1.6358,1.63575,1.63575,1599700000.0
2008-01-09 14:45:00,1.6358,1.63585,1.6356,1.63585,711899999.0
2008-01-09 14:46:00,1.63585,1.6361,1.63565,1.6359,856300000.0
2008-01-09 14:47:00,1.6359,1.6361,1.63585,1.6359,905200000.0
2008-01-09 14:48:00,1.636,1.636,1.6357,1.636,951500000.0
2008-01-09 14:49:00,1.636,1.6362,1.63595,1.6361,522900001.0
2008-01-09 14:50:00,1.6361,1.6362,1.636,1.6362,519500000.0
2008-01-09 14:51:00,1.6362,1.63625,1.63585,1.6361,681000000.0
2008-01-09 14:52:00,1.6362,1.6362,1.636,1.6361,317200000.0
2008-01-09 14:53:00,1.6361,1.6361,1.636,1.636,303200000.0
2008-01-09 14:54:00,1.636,1.63605,1.63595,1.636,291400000.0
2008-01-09 14:55:00,1.636,1.636,1.6359,1.636,663500000.0
2008-01-09 14:56:00,1.6359,1.6361,1.6359,1.636,648200000.0
2008-01-09 14:57:00,1.636,1.636,1.6359,1.636,1034300000.0
2008-01-09 14:58:00,1.636,1.636,1.6359,1.63595,728900000.0
2008-01-09 14:59:00,1.63595,1.636,1.63575,1.636,716199999.0
2008-01-09 15:00:00,1.63595,1.6361,1.6359,1.6361,311500000.0
2008-01-09 15:01:00,1.6361,1.6361,1.636,1.6361,375900000.0
2008-01-09 15:02:00,1.6361,1.6362,1.6359,1.63605,420300000.0
2008-01-09 15:03:00,1.63605,1.63605,1.6358,1.6359,376500000.0
2008-01-09 15:04:00,1.6359,1.636,1.6359,1.636,467300000.0
2008-01-09 15:05:00,1.636,1.63605,1.63595,1.63605,167900000.0
2008-01-09 15:06:00,1.63605,1.63615,1.6359,1.63615,428800000.0
2008-01-09 15:07:00,1.63615,1.6363,1.636,1.63615,272700000.0
2008-01-09 15:08:00,1.6361,1.6362,1.6358,1.63605,297800000.0
2008-01-09 15:09:00,1.6359,1.63635,1.63585,1.6361,568399999.0
2008-01-09 15:10:00,1.63615,1.6364,1.63605,1.63635,726299999.0
2008-01-09 15:11:00,1.63635,1.63635,1.6362,1.6363,903250000.0
2008-01-09 15:12:00,1.6363,1.6363,1.6361,1.6362,141900000.0
2008-01-09 15:13:00,1.6362,1.6362,1.636,1.6361,742200000.0
2008-01-09 15:14:00,1.6361,1.6362,1.636,1.6361,630300000.0
2008-01-09 15:15:00,1.6361,1.6363,1.6361,1.6363,545900000.0
2008-01-09 15:16:00,1.63635,1.6364,1.6363,1.6364,899600000.0
2008-01-09 15:17:00,1.6364,1.6364,1.63615,1.6362,1163599999.0
2008-01-09 15:18:00,1.63615,1.6364,1.63615,1.6362,834300001.0
2008-01-09 15:19:00,1.6362,1.6363,1.6361,1.6361,596100000.0
2008-01-09 15:20:00,1.6361,1.6361,1.6358,1.6359,416400000.0
2008-01-09 15:21:00,1.6359,1.636,1.6357,1.63585,717700000.0
2008-01-09 15:22:00,1.63575,1.6359,1.6357,1.6359,395800000.0
2008-01-09 15:23:00,1.63585,1.636,1.6358,1.636,407700000.0
2008-01-09 15:24:00,1.636,1.6361,1.636,1.6361,593800000.0
2008-01-09 15:25:00,1.6361,1.63625,1.636,1.6361,747250000.0
2008-01-09 15:26:00,1.6361,1.6361,1.6358,1.6358,639100000.0
2008-01-09 15:27:00,1.6358,1.6363,1.6357,1.6362,680599999.0
2008-01-09 15:28:00,1.6362,1.6363,1.6361,1.63615,659600000.0
2008-01-09 15:29:00,1.63615,1.6363,1.6361,1.6362,699400000.0
2008-01-09 15:30:00,1.6362,1.6363,1.6362,1.6362,659000000.0
2008-01-09 15:31:00,1.6362,1.6363,1.63615,1.63625,403300000.0
2008-01-09 15:32:00,1.63625,1.63625,1.636,1.636,636100000.0
2008-01-09 15:33:00,1.636,1.63615,1.63535,1.6355,488700000.0
2008-01-09 15:34:00,1.6355,1.6359,1.6355,1.6359,378000001.0
2008-01-09 15:35:00,1.6358,1.63605,1.6358,1.63595,382700001.0
2008-01-09 15:36:00,1.63595,1.6361,1.6359,1.636,563500000.0
2008-01-09 15:37:00,1.63605,1.6365,1.63595,1.63645,690099999.0
2008-01-09 15:38:00,1.63645,1.6365,1.63595,1.6361,771300000.0
2008-01-09 15:39:00,1.6361,1.63615,1.6359,1.636,787899999.0
2008-01-09 15:40:00,1.636,1.6361,1.63595,1.6361,901400000.0
2008-01-09 15:41:00,1.6361,1.6363,1.63605,1.63615,193400000.0
2008-01-09 15:42:00,1.63615,1.6363,1.63595,1.63625,534800000.0
2008-01-09 15:43:00,1.63625,1.6364,1.636,1.63635,444100000.0
2008-01-09 15:44:00,1.63635,1.6365,1.63615,1.6363,276100000.0
2008-01-09 15:45:00,1.6363,1.6363,1.6358,1.6361,403100000.0
2008-01-09 15:46:00,1.6361,1.63615,1.63595,1.6361,311300000.0
2008-01-09 15:47:00,1.6361,1.63625,1.6358,1.63595,299700000.0
2008-01-09 15:48:00,1.63595,1.63615,1.63575,1.63595,200700000.0
2008-01-09 15:49:00,1.63595,1.63625,1.63575,1.6358,150800000.0
2008-01-09 15:50:00,1.6358,1.63595,1.63575,1.6359,153400000.0
2008-01-09 15:51:00,1.6359,1.63615,1.63575,1.63595,510900000.0
2008-01-09 15:52:00,1.63595,1.63595,1.6356,1.6356,278400000.0
2008-01-09 15:53:00,1.6356,1.6357,1.6356,1.6356,373600000.0
2008-01-09 15:54:00,1.6356,1.63575,1.6354,1.6354,481500000.0
2008-01-09 15:55:00,1.6354,1.6357,1.6354,1.63555,584399997.0
2008-01-09 15:56:00,1.63555,1.6357,1.6355,1.63565,543900000.0
2008-01-09 15:57:00,1.63565,1.63605,1.6356,1.63585,501600000.0
2008-01-09 15:58:00,1.63585,1.63585,1.63525,1.63525,681700000.0
2008-01-09 15:59:00,1.6352,1.6353,1.63455,1.6346,762200002.0
2008-01-09 16:00:00,1.6346,1.6349,1.63415,1.63415,929700006.0
2008-01-09 16:01:00,1.63415,1.6344,1.63405,1.6344,472299996.0
2008-01-09 16:02:00,1.6344,1.6345,1.6342,1.6343,590600000.0
2008-01-09 16:03:00,1.6343,1.6343,1.63415,1.63425,289600000.0
2008-01-09 16:04:00,1.63425,1.6344,1.6342,1.63435,393100000.0
2008-01-09 16:05:00,1.63435,1.63445,1.63425,1.6344,261100000.0
2008-01-09 16:06:00,1.63435,1.6345,1.63425,1.6345,1105300001.0
2008-01-09 16:07:00,1.6345,1.63465,1.63445,1.63455,304400000.0
2008-01-09 16:08:00,1.63455,1.6347,1.6344,1.63455,943600000.0
2008-01-09 16:09:00,1.63455,1.6346,1.6343,1.63455,400999998.0
2008-01-09 16:10:00,1.63455,1.6346,1.63435,1.6345,960800000.0
2008-01-09 16:11:00,1.6345,1.63455,1.63425,1.6345,787700000.0
2008-01-09 16:12:00,1.6346,1.6346,1.63435,1.6346,576600000.0
2008-01-09 16:13:00,1.6346,1.6346,1.63445,1.6346,619000000.0
2008-01-09 16:14:00,1.6345,1.635,1.6345,1.6349,709800000.0
2008-01-09 16:15:00,1.63495,1.6351,1.63485,1.6351,327700000.0
2008-01-09 16:16:00,1.6351,1.63525,1.6351,1.63515,470700000.0
2008-01-09 16:17:00,1.6351,1.63515,1.63475,1.63485,1551500000.0
2008-01-09 16:18:00,1.63485,1.6349,1.63465,1.63475,894900002.0
2008-01-09 16:19:00,1.6348,1.6348,1.63475,1.6348,1173400001.0
2008-01-09 16:20:00,1.6348,1.6349,1.6347,1.6348,202600000.0
2008-01-09 16:21:00,1.6348,1.6351,1.63475,1.635,1202400000.0
2008-01-09 16:22:00,1.635,1.6351,1.63495,1.63505,455600000.0
2008-01-09 16:23:00,1.63505,1.6351,1.635,1.635,370600000.0
2008-01-09 16:24:00,1.635,1.635,1.6348,1.6348,1006299998.0
2008-01-09 16:25:00,1.6348,1.6349,1.6347,1.63485,1317500000.0
2008-01-09 16:26:00,1.6349,1.63495,1.63475,1.63485,553200000.0
2008-01-09 16:27:00,1.63485,1.63485,1.63435,1.6344,128000000.0
2008-01-09 16:28:00,1.6344,1.63495,1.6342,1.6349,633000000.0
2008-01-09 16:29:00,1.6349,1.6349,1.63465,1.6348,1247500000.0
2008-01-09 16:30:00,1.6347,1.6349,1.6347,1.63485,846400001.0
2008-01-09 16:31:00,1.63485,1.63485,1.63455,1.6348,296700000.0
2008-01-09 16:32:00,1.6348,1.635,1.6347,1.63485,92800000.0
2008-01-09 16:33:00,1.63485,1.63495,1.63465,1.6347,415200000.0
2008-01-09 16:34:00,1.6347,1.6347,1.63435,1.6345,546500000.0
2008-01-09 16:35:00,1.6345,1.63455,1.6343,1.6344,522200000.0
2008-01-09 16:36:00,1.6345,1.63465,1.63435,1.6346,576700000.0
2008-01-09 16:37:00,1.6346,1.6348,1.6346,1.6348,125200000.0
2008-01-09 16:38:00,1.6348,1.6349,1.6347,1.6347,674200000.0
2008-01-09 16:39:00,1.6347,1.6351,1.6347,1.63505,347300000.0
2008-01-09 16:40:00,1.63505,1.6351,1.63475,1.635,422200000.0
2008-01-09 16:41:00,1.635,1.63525,1.63495,1.63525,653200001.0
2008-01-09 16:42:00,1.63525,1.6353,1.63505,1.63515,183900000.0
2008-01-09 16:43:00,1.63515,1.63535,1.6351,1.6351,547200000.0
2008-01-09 16:44:00,1.6353,1.6357,1.6351,1.63565,189400000.0
2008-01-09 16:45:00,1.63565,1.6359,1.6353,1.63535,594050000.0
2008-01-09 16:46:00,1.6353,1.63545,1.6352,1.6353,170300000.0
2008-01-09 16:47:00,1.6353,1.6357,1.63525,1.6357,604700000.0
2008-01-09 16:48:00,1.6357,1.6358,1.6356,1.63575,470300000.0
2008-01-09 16:49:00,1.63575,1.6358,1.6356,1.6358,175500000.0
2008-01-09 16:50:00,1.6358,1.6359,1.6355,1.63565,93000000.0
2008-01-09 16:51:00,1.63565,1.63565,1.6354,1.6354,259600000.0
2008-01-09 16:52:00,1.6354,1.6356,1.63535,1.63555,328500000.0
2008-01-09 16:53:00,1.63555,1.63555,1.6352,1.6354,734600000.0
2008-01-09 16:54:00,1.63535,1.63575,1.63535,1.63575,395900000.0
2008-01-09 16:55:00,1.63575,1.63585,1.6355,1.6356,312600000.0
2008-01-09 16:56:00,1.6356,1.6356,1.6352,1.63555,97300000.0
2008-01-09 16:57:00,1.63555,1.63555,1.6352,1.63545,253000000.0
2008-01-09 16:58:00,1.6355,1.63555,1.6351,1.6351,158600000.0
2008-01-09 16:59:00,1.63525,1.6355,1.6351,1.63535,276500000.0
2008-01-09 17:00:00,1.63535,1.6358,1.6353,1.6356,607000001.0
2008-01-09 17:01:00,1.63565,1.636,1.6355,1.6359,806900000.0
2008-01-09 17:02:00,1.63585,1.636,1.6357,1.63595,662700000.0
2008-01-09 17:03:00,1.63595,1.636,1.6357,1.6358,405300000.0
2008-01-09 17:04:00,1.63575,1.6359,1.6357,1.63575,290000000.0
2008-01-09 17:05:00,1.6357,1.63575,1.63545,1.63555,940900000.0
2008-01-09 17:06:00,1.63555,1.636,1.6354,1.6358,544199999.0
2008-01-09 17:07:00,1.63585,1.636,1.6357,1.6357,694600000.0
2008-01-09 17:08:00,1.63585,1.6359,1.6357,1.6359,137800000.0
2008-01-09 17:09:00,1.6359,1.6359,1.63585,1.6359,1260300000.0
2008-01-09 17:10:00,1.6359,1.6363,1.6359,1.6361,1418699997.0
2008-01-09 17:11:00,1.63615,1.6362,1.6359,1.636,1832799995.0
2008-01-09 17:12:00,1.636,1.6363,1.63595,1.6362,633200000.0
2008-01-09 17:13:00,1.6362,1.63625,1.636,1.63605,64200000.0
2008-01-09 17:14:00,1.63605,1.63605,1.63595,1.63605,952100000.0
2008-01-09 17:15:00,1.63605,1.6361,1.63585,1.63595,849400000.0
2008-01-09 17:16:00,1.63595,1.63595,1.6358,1.6358,425000000.0
2008-01-09 17:17:00,1.6358,1.6358,1.63565,1.63565,2147200000.0
2008-01-09 17:18:00,1.6357,1.6358,1.6356,1.6358,1338900000.0
2008-01-09 17:19:00,1.6358,1.63585,1.6357,1.6358,1419100000.0
2008-01-09 17:20:00,1.6358,1.6358,1.6357,1.63575,1727200000.0
2008-01-09 17:21:00,1.63575,1.63575,1.6356,1.6356,1464800000.0
2008-01-09 17:22:00,1.6356,1.63565,1.63535,1.63545,654700000.0
2008-01-09 17:23:00,1.63545,1.6355,1.6353,1.63545,909800000.0
2008-01-09 17:24:00,1.63545,1.6355,1.6353,1.63545,681900000.0
2008-01-09 17:25:00,1.63545,1.6355,1.63535,1.6354,60200000.0
2008-01-09 17:26:00,1.6354,1.63545,1.6353,1.63535,577600000.0
2008-01-09 17:27:00,1.63535,1.63545,1.63525,1.63535,1020699996.0
2008-01-09 17:28:00,1.63535,1.63545,1.63515,1.63525,89900000.0
2008-01-09 17:29:00,1.63525,1.63535,1.6352,1.6353,41800000.0
2008-01-09 17:30:00,1.6353,1.63535,1.6351,1.6352,122500000.0
2008-01-09 17:31:00,1.6351,1.63525,1.63505,1.6352,634799999.0
2008-01-09 17:32:00,1.6352,1.6355,1.63515,1.6352,222100000.0
2008-01-09 17:33:00,1.6352,1.6354,1.63515,1.63525,493600000.0
2008-01-09 17:34:00,1.63525,1.6354,1.6352,1.6352,42300000.0
2008-01-09 17:35:00,1.6352,1.6352,1.63495,1.63495,173100000.0
2008-01-09 17:36:00,1.63495,1.63525,1.63495,1.63515,188100000.0
2008-01-09 17:37:00,1.63515,1.63525,1.6351,1.6352,186300000.0
2008-01-09 17:38:00,1.6352,1.6354,1.6352,1.6353,210800000.0
2008-01-09 17:39:00,1.6353,1.6355,1.63525,1.6353,561200001.0
2008-01-09 17:40:00,1.6353,1.63555,1.6353,1.63555,540500000.0
2008-01-09 17:41:00,1.63555,1.63575,1.6355,1.63565,168600000.0
2008-01-09 17:42:00,1.63565,1.63575,1.63545,1.6355,508300000.0
2008-01-09 17:43:00,1.6355,1.6356,1.6354,1.6354,136000000.0
2008-01-09 17:44:00,1.63545,1.63545,1.6352,1.6353,280400000.0
2008-01-09 17:45:00,1.6353,1.6355,1.63525,1.6354,254400000.0
2008-01-09 17:46:00,1.6354,1.6357,1.6354,1.6357,287600000.0
2008-01-09 17:47:00,1.6357,1.6359,1.6356,1.6358,549000000.0
2008-01-09 17:48:00,1.6358,1.6361,1.6358,1.63595,936400000.0
2008-01-09 17:49:00,1.63595,1.63605,1.6357,1.6359,329000000.0
2008-01-09 17:50:00,1.6359,1.6359,1.63535,1.63555,864900000.0
2008-01-09 17:51:00,1.63555,1.6356,1.63535,1.63535,678500000.0
2008-01-09 17:52:00,1.63535,1.6354,1.6352,1.63535,512300002.0
2008-01-09 17:53:00,1.63535,1.6355,1.63525,1.6354,704199998.0
2008-01-09 17:54:00,1.6354,1.6355,1.63535,1.6354,850900000.0
2008-01-09 17:55:00,1.63535,1.6356,1.63535,1.6355,1275199999.0
2008-01-09 17:56:00,1.6355,1.6356,1.63535,1.63545,620399999.0
2008-01-09 17:57:00,1.63545,1.6355,1.635,1.6351,219100000.0
2008-01-09 17:58:00,1.6351,1.6352,1.635,1.6352,243700000.0
2008-01-09 17:59:00,1.6352,1.6352,1.6349,1.635,877999999.0
2008-01-09 18:00:00,1.635,1.6353,1.635,1.6353,1268100000.0
2008-01-09 18:01:00,1.6353,1.6353,1.6351,1.6352,1527400000.0
2008-01-09 18:02:00,1.6347,1.6349,1.6346,1.6349,1522000004.0
2008-01-09 18:03:00,1.6351,1.6353,1.6348,1.635,1522000004.0
2008-01-09 18:04:00,1.635,1.6353,1.63495,1.635,915500000.0
2008-01-09 18:05:00,1.635,1.635,1.6347,1.6349,1232700000.0
2008-01-09 18:06:00,1.6349,1.635,1.63485,1.63495,1975000001.0
2008-01-09 18:07:00,1.63495,1.6351,1.6349,1.6351,1816199990.0
2008-01-09 18:08:00,1.6351,1.6353,1.6351,1.6351,1047400000.0
2008-01-09 18:09:00,1.6357,1.6357,1.6354,1.6354,1938699998.0
2008-01-09 18:10:00,1.63495,1.63495,1.63455,1.63465,1938699998.0
2008-01-09 18:11:00,1.6346,1.6349,1.6346,1.6348,1684299993.0
2008-01-09 18:12:00,1.6348,1.6348,1.6346,1.6347,1449500000.0
2008-01-09 18:13:00,1.6347,1.6349,1.6346,1.63485,1301600000.0
2008-01-09 18:14:00,1.63485,1.635,1.6347,1.6349,1716100000.0
2008-01-09 18:15:00,1.6356,1.6357,1.6355,1.6355,2037399978.0
2008-01-09 18:16:00,1.63495,1.63495,1.6346,1.6347,2037399978.0
2008-01-09 18:17:00,1.6347,1.6348,1.63455,1.6346,2018600000.0
2008-01-09 18:18:00,1.6346,1.6348,1.6345,1.63465,1916099998.0
2008-01-09 18:19:00,1.63465,1.63475,1.6346,1.6347,1351299999.0
2008-01-09 18:20:00,1.6347,1.6348,1.6346,1.6348,1325400000.0
2008-01-09 18:21:00,1.6348,1.6349,1.63465,1.6349,2136099954.0
2008-01-09 18:23:00,1.63485,1.6351,1.6348,1.635,1632800000.0
2008-01-09 18:24:00,1.635,1.63525,1.635,1.63505,2032299996.0
2008-01-09 18:25:00,1.63505,1.6353,1.63485,1.6351,2075500007.0
2008-01-09 18:26:00,1.6351,1.6352,1.635,1.6351,1409500000.0
2008-01-09 18:27:00,1.6351,1.6351,1.63495,1.63495,1788200000.0
2008-01-09 18:28:00,1.6357,1.6357,1.6356,1.6356,559299999.0
2008-01-09 18:29:00,1.6357,1.6358,1.6357,1.6357,559299999.0
2008-01-09 18:30:00,1.6359,1.6359,1.6356,1.6356,559299999.0
2008-01-09 18:31:00,1.6357,1.6357,1.6356,1.6357,559299999.0
2008-01-09 18:33:00,1.6356,1.6356,1.6354,1.6356,559299999.0
2008-01-09 18:34:00,1.6355,1.6356,1.6355,1.6355,559299999.0
2008-01-09 18:35:00,1.6356,1.6356,1.6355,1.6355,559299999.0
2008-01-09 18:36:00,1.6356,1.6356,1.6356,1.6356,559299999.0
2008-01-09 18:37:00,1.6357,1.6357,1.6356,1.6356,559299999.0
2008-01-09 18:39:00,1.6355,1.6356,1.6355,1.6355,559299999.0
2008-01-09 18:40:00,1.6349,1.63495,1.63465,1.63465,559299999.0
2008-01-09 18:41:00,1.6353,1.6354,1.6353,1.6354,1610700000.0
2008-01-09 18:42:00,1.6347,1.63475,1.6347,1.6347,1610700000.0
2008-01-09 18:43:00,1.6347,1.63475,1.63465,1.63475,982700000.0
2008-01-09 18:44:00,1.63475,1.63475,1.6346,1.6346,994800000.0
2008-01-09 18:45:00,1.6352,1.6353,1.6351,1.6353,1171499998.0
2008-01-09 18:46:00,1.63465,1.63465,1.6343,1.63435,1171499998.0
2008-01-09 18:47:00,1.63435,1.6345,1.6343,1.6343,1001500006.0
2008-01-09 18:48:00,1.6343,1.6345,1.6343,1.6345,713700000.0
2008-01-09 18:49:00,1.6345,1.6348,1.6345,1.63455,1284400008.0
2008-01-09 18:50:00,1.63455,1.6346,1.6344,1.6345,2048600000.0
2008-01-09 18:51:00,1.6345,1.6345,1.634,1.6342,174300000.0
2008-01-09 18:52:00,1.6342,1.6342,1.63405,1.63415,638800003.0
2008-01-09 18:53:00,1.6342,1.6344,1.63415,1.63425,532100000.0
2008-01-09 18:54:00,1.63425,1.6345,1.63425,1.6344,1242000024.0
2008-01-09 18:55:00,1.6344,1.6345,1.63435,1.6344,96600000.0
2008-01-09 18:56:00,1.6344,1.6346,1.6344,1.63455,484100000.0
2008-01-09 18:57:00,1.63455,1.6349,1.6345,1.6346,498300000.0
2008-01-09 18:58:00,1.6346,1.63475,1.63455,1.63475,427000000.0
2008-01-09 19:00:00,1.63495,1.6352,1.6349,1.6349,466200000.0
2008-01-09 19:01:00,1.6349,1.6349,1.63475,1.6349,1599700007.0
2008-01-09 19:02:00,1.6349,1.635,1.6347,1.635,194500000.0
2008-01-09 19:03:00,1.635,1.63535,1.63495,1.63535,44400000.0
2008-01-09 19:04:00,1.63535,1.63575,1.63535,1.63565,168500000.0
2008-01-09 19:05:00,1.63565,1.63575,1.6355,1.6355,119300000.0
2008-01-09 19:06:00,1.6355,1.63565,1.6355,1.6355,471800000.0
2008-01-09 19:07:00,1.6355,1.6355,1.6353,1.6353,902100000.0
2008-01-09 19:08:00,1.63535,1.6358,1.63535,1.6357,244900000.0
2008-01-09 19:09:00,1.6357,1.6358,1.6355,1.63555,1225900000.0
2008-01-09 19:10:00,1.63555,1.63555,1.63535,1.6354,589600000.0
2008-01-09 19:11:00,1.6355,1.6357,1.63535,1.6357,603800000.0
2008-01-09 19:12:00,1.6357,1.6357,1.6354,1.63555,134100000.0
2008-01-09 19:13:00,1.63555,1.63555,1.63535,1.63545,733000000.0
2008-01-09 19:14:00,1.6356,1.6356,1.63545,1.63555,1010100000.0
2008-01-09 19:15:00,1.63555,1.63585,1.63545,1.6357,1315400000.0
2008-01-09 19:16:00,1.6357,1.6357,1.63555,1.6356,1325000000.0
2008-01-09 19:17:00,1.63555,1.6357,1.6355,1.63555,1941200012.0
2008-01-09 19:18:00,1.63555,1.6357,1.63555,1.6356,1231800000.0
2008-01-09 19:19:00,1.6356,1.6356,1.63545,1.6355,1477800000.0
2008-01-09 19:20:00,1.6355,1.6356,1.63545,1.63545,1040000000.0
2008-01-09 19:21:00,1.63545,1.6355,1.6353,1.6354,1468800000.0
2008-01-09 19:22:00,1.6355,1.6356,1.6355,1.6356,1737600000.0
2008-01-09 19:24:00,1.6355,1.6356,1.6355,1.6355,1737600000.0
2008-01-09 19:25:00,1.6354,1.6355,1.6354,1.6354,1737600000.0
2008-01-09 19:26:00,1.63575,1.63575,1.63565,1.6357,1737600000.0
2008-01-09 19:27:00,1.6357,1.6357,1.63555,1.6357,1885800010.0
2008-01-09 19:28:00,1.6353,1.6353,1.6352,1.6352,1520800005.0
2008-01-09 19:29:00,1.6353,1.6356,1.6353,1.6354,1520800005.0
2008-01-09 19:30:00,1.636,1.636,1.63565,1.63565,1520800005.0
2008-01-09 19:31:00,1.6353,1.6353,1.6352,1.6353,1571500000.0
2008-01-09 19:32:00,1.6358,1.63585,1.63575,1.6358,1571500000.0
2008-01-09 19:33:00,1.6358,1.6358,1.6356,1.6357,1177999999.0
2008-01-09 19:34:00,1.6352,1.6352,1.6352,1.6352,1857800007.0
2008-01-09 19:35:00,1.6353,1.6353,1.6352,1.6353,1857800007.0
2008-01-09 19:36:00,1.6352,1.6352,1.635,1.6351,1857800007.0
2008-01-09 19:37:00,1.6357,1.63575,1.6356,1.6356,1857800007.0
2008-01-09 19:38:00,1.6351,1.6351,1.635,1.6351,1628900000.0
2008-01-09 19:39:00,1.6357,1.6357,1.63555,1.6356,1628900000.0
2008-01-09 19:40:00,1.6356,1.6356,1.63545,1.6355,1574700000.0
2008-01-09 19:41:00,1.6355,1.6355,1.63545,1.63545,1913400000.0
2008-01-09 19:42:00,1.6348,1.6349,1.6347,1.6347,1633600000.0
2008-01-09 19:43:00,1.6354,1.6354,1.6354,1.6354,1633600000.0
2008-01-09 19:44:00,1.6354,1.6355,1.63535,1.63535,1872000000.0
2008-01-09 19:45:00,1.63535,1.6354,1.6352,1.6354,1605800000.0
2008-01-09 19:46:00,1.6354,1.6357,1.6354,1.6357,2019700000.0
2008-01-09 19:47:00,1.6357,1.63575,1.6355,1.6357,1553100000.0
2008-01-09 19:48:00,1.6357,1.6358,1.6356,1.6356,1941200000.0
2008-01-09 19:49:00,1.6356,1.6357,1.6354,1.6355,1573600000.0
2008-01-09 19:50:00,1.6355,1.6356,1.6355,1.63555,1330700000.0
2008-01-09 19:51:00,1.6355,1.6358,1.6355,1.6358,1471600000.0
2008-01-09 19:52:00,1.634,1.6341,1.634,1.6341,1705600000.0
2008-01-09 19:53:00,1.6342,1.6342,1.6339,1.634,1705600000.0
2008-01-09 19:54:00,1.6341,1.6341,1.634,1.634,1705600000.0
2008-01-09 19:55:00,1.6339,1.6339,1.6338,1.6338,1705600000.0
2008-01-09 19:56:00,1.6339,1.634,1.6339,1.6339,1705600000.0
2008-01-09 19:57:00,1.6338,1.6338,1.6337,1.6338,1705600000.0
2008-01-09 19:58:00,1.6337,1.6338,1.6336,1.6336,1705600000.0
2008-01-09 19:59:00,1.6337,1.6338,1.6335,1.6336,1705600000.0
2008-01-09 20:00:00,1.6335,1.6337,1.6335,1.6335,1705600000.0
2008-01-09 20:01:00,1.6332,1.6332,1.6329,1.633,1705600000.0
2008-01-09 20:02:00,1.6329,1.6331,1.6329,1.6331,1705600000.0
2008-01-09 20:03:00,1.6358,1.6358,1.6357,1.6357,1705600000.0
2008-01-09 20:04:00,1.6332,1.6336,1.6332,1.6335,2061000010.0
2008-01-09 20:05:00,1.6357,1.63575,1.63565,1.63575,2061000010.0
2008-01-09 20:06:00,1.6333,1.6333,1.633,1.6331,2081500000.0
2008-01-09 20:07:00,1.6332,1.6333,1.6332,1.6332,2081500000.0
2008-01-09 20:08:00,1.6333,1.6334,1.6332,1.6333,2081500000.0
2008-01-09 20:09:00,1.6332,1.6332,1.6331,1.6332,2081500000.0
2008-01-09 20:10:00,1.6331,1.6331,1.633,1.6331,2081500000.0
2008-01-09 20:11:00,1.633,1.6331,1.633,1.6331,2081500000.0
2008-01-09 20:12:00,1.6332,1.6332,1.6331,1.6332,2081500000.0
2008-01-09 20:13:00,1.6333,1.6335,1.6332,1.6335,2081500000.0
2008-01-09 20:14:00,1.6334,1.6334,1.6331,1.6331,2081500000.0
2008-01-09 20:15:00,1.633,1.6333,1.6329,1.6332,2081500000.0
2008-01-09 20:16:00,1.6331,1.6332,1.633,1.6332,2081500000.0
2008-01-09 20:17:00,1.63545,1.6356,1.6354,1.63545,2081500000.0
2008-01-09 20:18:00,1.6331,1.6331,1.6331,1.6331,1684800000.0
2008-01-09 20:19:00,1.6332,1.6332,1.6331,1.6331,1684800000.0
2008-01-09 20:20:00,1.6332,1.6333,1.6332,1.6332,1684800000.0
2008-01-09 20:21:00,1.6356,1.6357,1.6355,1.6357,1684800000.0
2008-01-09 20:22:00,1.6335,1.6335,1.6331,1.6334,2012800000.0
2008-01-09 20:23:00,1.6335,1.6336,1.6333,1.6333,2012800000.0
2008-01-09 20:24:00,1.6334,1.6336,1.6334,1.6336,2012800000.0
2008-01-09 20:25:00,1.6356,1.6356,1.63545,1.6355,2012800000.0
2008-01-09 20:26:00,1.6355,1.6355,1.63535,1.6354,1715200000.0
2008-01-09 20:27:00,1.6334,1.6337,1.6334,1.6335,1031700017.0
2008-01-09 20:28:00,1.6336,1.6337,1.6335,1.6336,1031700017.0
2008-01-09 20:29:00,1.6353,1.63565,1.6353,1.6356,1031700017.0
2008-01-09 20:30:00,1.6356,1.6356,1.6352,1.6353,1185200000.0
2008-01-09 20:31:00,1.634,1.6342,1.6339,1.6342,2112800000.0
2008-01-09 20:32:00,1.63535,1.6354,1.63535,1.63535,2112800000.0
2008-01-09 20:33:00,1.6343,1.6344,1.6341,1.6341,1484100000.0
2008-01-09 20:34:00,1.6342,1.6342,1.6341,1.6341,1484100000.0
2008-01-09 20:35:00,1.6342,1.6342,1.6342,1.6342,1484100000.0
2008-01-09 20:36:00,1.6343,1.6344,1.6342,1.6342,1484100000.0
2008-01-09 20:37:00,1.6343,1.6344,1.6343,1.6344,1484100000.0
2008-01-09 20:38:00,1.6343,1.6345,1.6342,1.6344,1484100000.0
2008-01-09 20:39:00,1.6343,1.6344,1.6342,1.6343,1484100000.0
2008-01-09 20:40:00,1.6342,1.6344,1.6342,1.6342,1484100000.0
2008-01-09 20:41:00,1.6343,1.6346,1.6342,1.6346,1484100000.0
2008-01-09 20:42:00,1.6345,1.6345,1.6344,1.6345,1484100000.0
2008-01-09 20:43:00,1.6347,1.6349,1.6347,1.63485,1484100000.0
2008-01-09 20:44:00,1.6343,1.6344,1.6343,1.6343,1949200000.0
2008-01-09 20:45:00,1.63475,1.63485,1.63475,1.63475,1949200000.0
2008-01-09 20:46:00,1.6343,1.6343,1.6343,1.6343,1869600000.0
2008-01-09 20:47:00,1.6344,1.6344,1.6342,1.6344,1869600000.0
2008-01-09 20:49:00,1.6345,1.6346,1.6344,1.6346,1869600000.0
2008-01-09 20:50:00,1.6349,1.6353,1.6349,1.6352,1869600000.0
2008-01-09 20:51:00,1.6353,1.6354,1.6351,1.6352,1869600000.0
2008-01-09 20:52:00,1.6342,1.63425,1.6341,1.63415,1869600000.0
2008-01-09 20:53:00,1.63415,1.63425,1.634,1.63405,1846600000.0
2008-01-09 20:54:00,1.6351,1.6351,1.6349,1.6349,2076199993.0
2008-01-09 20:55:00,1.6348,1.6349,1.6347,1.6348,2076199993.0
2008-01-09 20:56:00,1.634,1.63405,1.6339,1.63395,2076199993.0
2008-01-09 20:57:00,1.6346,1.6346,1.6344,1.6345,1467399991.0
2008-01-09 20:58:00,1.63385,1.6339,1.6337,1.63385,1467399991.0
2008-01-09 20:59:00,1.6347,1.6347,1.6341,1.6341,2108999987.0
2008-01-09 21:00:00,1.6339,1.6341,1.6339,1.6341,2108999987.0
2008-01-09 21:01:00,1.6334,1.63345,1.633,1.63305,2108999987.0
2008-01-09 21:02:00,1.63305,1.6332,1.633,1.6332,1369600000.0
2008-01-09 21:03:00,1.6332,1.63355,1.63305,1.63335,2067500000.0
2008-01-09 21:04:00,1.6347,1.6349,1.6347,1.6348,1773699993.0
2008-01-09 21:05:00,1.6335,1.6337,1.63345,1.63345,1773699993.0
2008-01-09 21:06:00,1.6351,1.6355,1.635,1.6355,1138100000.0
2008-01-09 21:07:00,1.6332,1.6334,1.6332,1.6333,1138100000.0
2008-01-09 21:08:00,1.6333,1.63345,1.6333,1.63345,477400000.0
2008-01-09 21:09:00,1.6352,1.6352,1.6347,1.635,1727700000.0
2008-01-09 21:10:00,1.6351,1.6353,1.635,1.6352,1727700000.0
2008-01-09 21:11:00,1.6353,1.6355,1.6352,1.6355,1727700000.0
2008-01-09 21:12:00,1.6332,1.6333,1.6332,1.63325,1727700000.0
2008-01-09 21:13:00,1.6351,1.6351,1.6349,1.635,1859200007.0
2008-01-09 21:14:00,1.6351,1.6351,1.635,1.635,1859200007.0
2008-01-09 21:15:00,1.6331,1.6334,1.633,1.63325,1859200007.0
2008-01-09 21:16:00,1.63325,1.6333,1.63315,1.63325,681100000.0
2008-01-09 21:17:00,1.6354,1.6354,1.6353,1.6353,1717500000.0
2008-01-09 21:18:00,1.6333,1.6333,1.63315,1.6332,1717500000.0
2008-01-09 21:19:00,1.6332,1.6332,1.63315,1.6332,1319400000.0
2008-01-09 21:20:00,1.6332,1.6334,1.6332,1.6334,1985500000.0
2008-01-09 21:21:00,1.6354,1.6354,1.6352,1.6354,989500004.0
2008-01-09 21:22:00,1.63325,1.63355,1.63325,1.6335,989500004.0
2008-01-09 21:23:00,1.6356,1.6357,1.6355,1.6355,1193100000.0
2008-01-09 21:24:00,1.6356,1.6356,1.6355,1.6356,1193100000.0
2008-01-09 21:25:00,1.6337,1.6338,1.6336,1.6337,1193100000.0
2008-01-09 21:26:00,1.6354,1.6355,1.6353,1.6354,1910299965.0
2008-01-09 21:27:00,1.63355,1.6338,1.63345,1.6337,1910299965.0
2008-01-09 21:28:00,1.6337,1.6338,1.6336,1.6338,1711900000.0
2008-01-09 21:29:00,1.6338,1.63395,1.6337,1.6338,1508599998.0
2008-01-09 21:30:00,1.6338,1.6341,1.63375,1.63405,1677500000.0
2008-01-09 21:31:00,1.6351,1.6352,1.6351,1.6352,135500000.0
2008-01-09 21:32:00,1.6351,1.6352,1.6351,1.6351,135500000.0
2008-01-09 21:33:00,1.6352,1.6352,1.6351,1.6351,135500000.0
2008-01-09 21:34:00,1.6352,1.6352,1.6351,1.6352,135500000.0
2008-01-09 21:35:00,1.6351,1.6352,1.6351,1.6352,135500000.0
2008-01-09 21:36:00,1.63425,1.6345,1.63425,1.63435,135500000.0
2008-01-09 21:37:00,1.63435,1.63445,1.63435,1.63445,950100000.0
2008-01-09 21:38:00,1.63445,1.6346,1.6343,1.6344,1332900003.0
2008-01-09 21:40:00,1.6344,1.6344,1.6342,1.6343,827300005.0
2008-01-09 21:41:00,1.6355,1.6355,1.6354,1.6355,606700000.0
2008-01-09 21:43:00,1.6354,1.6354,1.6354,1.6354,606700000.0
2008-01-09 21:44:00,1.63445,1.6345,1.6344,1.6344,606700000.0
2008-01-09 21:45:00,1.6344,1.6344,1.6343,1.6343,1830200000.0
2008-01-09 21:46:00,1.6356,1.6356,1.6355,1.6355,1572000000.0
2008-01-09 21:47:00,1.6344,1.6345,1.6343,1.63445,1572000000.0
2008-01-09 21:48:00,1.6357,1.6357,1.6356,1.6357,2098500007.0
2008-01-09 21:49:00,1.6345,1.6347,1.63445,1.6347,2098500007.0
2008-01-09 21:50:00,1.6347,1.6354,1.6347,1.63525,874800000.0
2008-01-09 21:51:00,1.63525,1.6355,1.6352,1.6353,1395000000.0
2008-01-09 21:52:00,1.6353,1.6353,1.6351,1.6352,1809800007.0
2008-01-09 21:53:00,1.6352,1.6353,1.63505,1.6351,1683900000.0
2008-01-09 21:54:00,1.6351,1.6352,1.6349,1.6349,1701900000.0
2008-01-09 21:55:00,1.6349,1.63505,1.6348,1.63495,1094700000.0
2008-01-09 21:56:00,1.63495,1.635,1.6348,1.6348,1878000000.0
2008-01-09 21:57:00,1.6348,1.63485,1.63455,1.63455,1327499999.0
2008-01-09 21:58:00,1.63455,1.63495,1.6345,1.6349,860899974.0
2008-01-09 21:59:00,1.6349,1.6349,1.63415,1.6342,1123200000.0
2008-01-09 22:00:00,1.6342,1.6342,1.634,1.6342,1508000004.0
2008-01-09 22:01:00,1.6342,1.63475,1.6342,1.63445,1884600016.0
2008-01-09 22:02:00,1.6361,1.6361,1.6358,1.6359,1418800001.0
2008-01-09 22:03:00,1.63485,1.63485,1.63445,1.63475,1418800001.0
2008-01-09 22:04:00,1.63475,1.635,1.6347,1.635,301300000.0
2008-01-09 22:05:00,1.635,1.6351,1.635,1.6351,1975900000.0
2008-01-09 22:06:00,1.63505,1.6356,1.63505,1.6356,1873800000.0
2008-01-09 22:07:00,1.6356,1.6356,1.6352,1.6353,1959000008.0
2008-01-09 22:08:00,1.63535,1.6355,1.6349,1.6351,1354899997.0
2008-01-09 22:09:00,1.6351,1.6352,1.6348,1.6352,1480300000.0
2008-01-09 22:10:00,1.6352,1.6354,1.63515,1.6353,1082400000.0
2008-01-09 22:11:00,1.6353,1.6355,1.63525,1.6355,1698900009.0
2008-01-09 22:12:00,1.6359,1.6359,1.6358,1.6358,1969500000.0
2008-01-09 22:13:00,1.63525,1.6353,1.635,1.63505,1969500000.0
2008-01-09 22:14:00,1.63505,1.6352,1.63505,1.6351,1165200000.0
2008-01-09 22:15:00,1.6351,1.6351,1.63495,1.635,2066599964.0
2008-01-09 22:16:00,1.6358,1.6359,1.6358,1.6358,2091399994.0
2008-01-09 22:20:00,1.6359,1.6359,1.6358,1.6359,2091399994.0
2008-01-09 22:21:00,1.63555,1.6356,1.63525,1.6355,2091399994.0
2008-01-09 22:22:00,1.6358,1.6358,1.6358,1.6358,1281500000.0
2008-01-09 22:23:00,1.6356,1.63575,1.63555,1.63565,1281500000.0
2008-01-09 22:24:00,1.63565,1.6357,1.6356,1.63565,1578700000.0
2008-01-09 22:25:00,1.63565,1.63565,1.63555,1.63555,2009800000.0
2008-01-09 22:26:00,1.6355,1.6356,1.63545,1.6355,2140799955.0
2008-01-09 22:27:00,1.6355,1.6355,1.635,1.635,1659400010.0
2008-01-09 22:28:00,1.63505,1.63525,1.63505,1.6352,637600000.0
2008-01-09 22:29:00,1.636,1.6362,1.636,1.6361,955900000.0
2008-01-09 22:30:00,1.6353,1.6353,1.6352,1.63525,955900000.0
2008-01-09 22:31:00,1.63525,1.6353,1.63515,1.63525,910000000.0
2008-01-09 22:32:00,1.63525,1.63525,1.6352,1.6352,123600000.0
2008-01-09 22:33:00,1.6352,1.63525,1.6351,1.63525,2045900000.0
2008-01-09 22:34:00,1.63525,1.6353,1.6352,1.6352,540400000.0
2008-01-09 22:35:00,1.6352,1.6353,1.6351,1.6353,1270100000.0
2008-01-09 22:36:00,1.6353,1.6353,1.63515,1.6353,1295700000.0
2008-01-09 22:37:00,1.6353,1.6353,1.6352,1.6353,1042300000.0
2008-01-09 22:38:00,1.6353,1.6356,1.6353,1.6354,488800000.0
2008-01-09 22:39:00,1.6354,1.6354,1.6353,1.6353,667200000.0
2008-01-09 22:40:00,1.6353,1.6355,1.6353,1.6355,972300000.0
2008-01-09 22:41:00,1.6355,1.6356,1.6355,1.6355,1565600000.0
2008-01-09 22:42:00,1.6356,1.6356,1.6355,1.6356,1917100000.0
2008-01-09 22:43:00,1.6356,1.6356,1.6354,1.6355,1612900000.0
2008-01-09 22:45:00,1.6355,1.6356,1.6354,1.6356,1827400004.0
2008-01-09 22:46:00,1.63555,1.6357,1.63545,1.6355,2000699993.0
2008-01-09 22:47:00,1.63555,1.6357,1.6355,1.63565,1459899999.0
2008-01-09 22:48:00,1.63565,1.6358,1.6356,1.63575,1753200000.0
2008-01-09 22:49:00,1.63575,1.6358,1.6357,1.6358,1846000000.0
2008-01-09 22:50:00,1.6358,1.63595,1.63575,1.6358,987200000.0
2008-01-09 22:51:00,1.6358,1.63585,1.63575,1.6358,786000000.0
2008-01-09 22:52:00,1.6358,1.63585,1.6357,1.63575,1166100000.0
2008-01-09 22:53:00,1.637,1.6371,1.6369,1.6369,1602299980.0
2008-01-09 22:54:00,1.6359,1.6359,1.6357,1.63585,1602299980.0
2008-01-09 22:55:00,1.63585,1.636,1.63585,1.63585,1720299996.0
2008-01-09 22:56:00,1.6366,1.6367,1.6366,1.6367,1675400009.0
2008-01-09 22:58:00,1.63595,1.6364,1.6359,1.6363,1675400009.0
2008-01-09 22:59:00,1.6366,1.6366,1.6366,1.6366,2073099981.0
2008-01-09 23:00:00,1.6365,1.6366,1.6365,1.6366,2073099981.0
2008-01-09 23:01:00,1.6367,1.6367,1.6365,1.6366,2073099981.0
2008-01-09 23:02:00,1.6361,1.63615,1.63585,1.6359,2073099981.0
2008-01-09 23:07:00,1.63595,1.63595,1.6359,1.63595,1524800000.0
2008-01-09 23:08:00,1.63595,1.63595,1.63585,1.63585,2082000000.0
2008-01-09 23:09:00,1.63585,1.636,1.63585,1.636,886500000.0
2008-01-09 23:10:00,1.636,1.636,1.6359,1.636,1041600000.0
2008-01-09 23:11:00,1.636,1.636,1.6359,1.6359,1984800000.0
2008-01-09 23:12:00,1.6369,1.6369,1.6369,1.6369,1380000000.0
2008-01-09 23:14:00,1.6367,1.6367,1.6366,1.6367,1380000000.0
2008-01-09 23:15:00,1.636,1.636,1.63595,1.63595,1380000000.0
2008-01-09 23:16:00,1.6366,1.6367,1.6365,1.6366,1923899986.0
2008-01-09 23:22:00,1.636,1.636,1.63585,1.63585,1923899986.0
2008-01-09 23:25:00,1.6367,1.6367,1.6367,1.6367,1068100000.0
2008-01-09 23:28:00,1.6366,1.6367,1.6366,1.6367,1068100000.0
2008-01-09 23:29:00,1.6362,1.63625,1.6362,1.6362,1068100000.0
2008-01-09 23:30:00,1.6369,1.6369,1.6368,1.6369,1696699979.0
2008-01-09 23:31:00,1.6368,1.6368,1.6367,1.6367,1696699979.0
2008-01-09 23:33:00,1.63605,1.6362,1.63595,1.6362,1696699979.0
2008-01-09 23:34:00,1.6362,1.6362,1.63605,1.6362,1520800000.0
2008-01-09 23:37:00,1.6368,1.6368,1.6367,1.6367,1485300004.0
2008-01-09 23:38:00,1.6368,1.6368,1.6367,1.6367,1485300004.0
2008-01-09 23:39:00,1.6366,1.6368,1.6366,1.6368,1485300004.0
2008-01-09 23:41:00,1.6363,1.6364,1.63625,1.6364,1485300004.0
2008-01-09 23:42:00,1.6366,1.6367,1.6365,1.6367,1486499990.0
2008-01-09 23:43:00,1.6366,1.6367,1.6366,1.6366,1486499990.0
2008-01-09 23:44:00,1.6364,1.6365,1.63635,1.63645,1486499990.0
2008-01-09 23:45:00,1.63645,1.6365,1.6363,1.63645,1291799995.0
2008-01-09 23:46:00,1.6366,1.6366,1.6366,1.6366,1375799996.0
2008-01-09 23:47:00,1.6364,1.6366,1.63635,1.6366,1375799996.0
2008-01-09 23:48:00,1.6366,1.63715,1.6365,1.637,1789699998.0
2008-01-09 23:49:00,1.637,1.6373,1.6369,1.6372,1965099996.0
2008-01-09 23:50:00,1.6372,1.63735,1.63715,1.6372,1574000000.0
2008-01-09 23:51:00,1.6373,1.63745,1.637,1.63735,1851399988.0
2008-01-09 23:52:00,1.63735,1.6374,1.637,1.637,1573099998.0
2008-01-09 23:53:00,1.6367,1.6367,1.6366,1.6366,1955700029.0
2008-01-09 23:54:00,1.6364,1.6367,1.6362,1.6365,1955700029.0
2008-01-09 23:55:00,1.6366,1.6369,1.6366,1.6368,1955700029.0
2008-01-09 23:56:00,1.6368,1.6368,1.6366,1.63665,1137200003.0
2008-01-09 23:57:00,1.63665,1.6368,1.63665,1.6368,1234300000.0
2008-01-09 23:58:00,1.6368,1.6368,1.6366,1.63665,1365300005.0
2008-01-09 23:59:00,1.6366,1.6367,1.6365,1.6366,1842399995.0
2008-01-10 00:00:00,1.6366,1.6366,1.6366,1.6366,2112000000.0
2008-01-10 00:01:00,1.63665,1.6367,1.63655,1.63655,2112000000.0
2008-01-10 00:02:00,1.6368,1.6368,1.6367,1.6367,392000000.0
2008-01-10 00:03:00,1.6366,1.6366,1.6366,1.6366,392000000.0
2008-01-10 00:04:00,1.6366,1.6366,1.6366,1.6366,1504000000.0
2008-01-10 00:07:00,1.6366,1.63665,1.6365,1.6365,1441800032.0
2008-01-10 00:08:00,1.6365,1.6366,1.6365,1.6366,548000000.0
2008-01-10 00:11:00,1.6369,1.6369,1.6369,1.6369,548000000.0
2008-01-10 00:12:00,1.6369,1.6369,1.6369,1.6369,966500000.0
2008-01-10 00:13:00,1.6369,1.6369,1.6367,1.6367,1330800000.0
2008-01-10 00:15:00,1.6366,1.6367,1.6366,1.6367,274400000.0
2008-01-10 00:17:00,1.6367,1.6367,1.6366,1.6366,274400000.0
2008-01-10 00:18:00,1.6366,1.6367,1.63655,1.6366,832300000.0
2008-01-10 00:19:00,1.6366,1.6366,1.6366,1.6366,444000000.0
2008-01-10 00:20:00,1.63655,1.63665,1.63655,1.63665,651900000.0
2008-01-10 00:21:00,1.63665,1.6367,1.6366,1.63665,1702000000.0
2008-01-10 00:22:00,1.63665,1.6367,1.6366,1.63665,885400000.0
2008-01-10 00:23:00,1.63665,1.6367,1.63655,1.63665,503200000.0
2008-01-10 00:24:00,1.63665,1.6367,1.63655,1.6366,1738100000.0
2008-01-10 00:25:00,1.6369,1.6369,1.6368,1.6369,1590200000.0
2008-01-10 00:26:00,1.6367,1.6368,1.63665,1.6367,1590200000.0
2008-01-10 00:27:00,1.6367,1.6367,1.6365,1.6367,1155199986.0
2008-01-10 00:28:00,1.63665,1.6367,1.63665,1.6367,1749300001.0
2008-01-10 00:29:00,1.6367,1.6367,1.63655,1.6367,1587000000.0
2008-01-10 00:30:00,1.6367,1.637,1.6367,1.6368,1754800000.0
2008-01-10 00:31:00,1.6368,1.637,1.6367,1.6367,1328400000.0
2008-01-10 00:32:00,1.6367,1.6368,1.6366,1.6367,1408700000.0
2008-01-10 00:33:00,1.637,1.637,1.6368,1.6369,471900000.0
2008-01-10 00:34:00,1.6367,1.6367,1.63655,1.63665,471900000.0
2008-01-10 00:35:00,1.63665,1.6367,1.6366,1.6367,1978300000.0
2008-01-10 00:36:00,1.6367,1.6368,1.6367,1.6368,1602600000.0
2008-01-10 00:37:00,1.6368,1.63685,1.63665,1.63675,850900005.0
2008-01-10 00:38:00,1.63675,1.6368,1.6367,1.6367,1528300025.0
2008-01-10 00:39:00,1.6367,1.6368,1.63665,1.6368,787500000.0
2008-01-10 00:40:00,1.6368,1.6368,1.6367,1.6367,720500000.0
2008-01-10 00:41:00,1.6367,1.63675,1.6366,1.63665,689400000.0
2008-01-10 00:42:00,1.63665,1.6367,1.6366,1.6367,1379900000.0
2008-01-10 00:43:00,1.6367,1.6367,1.63665,1.6367,837500000.0
2008-01-10 00:44:00,1.63665,1.6367,1.6366,1.6367,1293900000.0
2008-01-10 00:45:00,1.6367,1.6368,1.6366,1.63665,722700000.0
2008-01-10 00:46:00,1.6367,1.6368,1.6366,1.6368,429400000.0
2008-01-10 00:47:00,1.6368,1.6368,1.6367,1.6368,113300000.0
2008-01-10 00:48:00,1.6368,1.6368,1.63665,1.6367,204400000.0
2008-01-10 00:49:00,1.6367,1.63685,1.63655,1.6367,598000000.0
2008-01-10 00:50:00,1.6367,1.6368,1.6365,1.6367,748100000.0
2008-01-10 00:52:00,1.63675,1.6368,1.6367,1.6367,1256000000.0
2008-01-10 00:53:00,1.6367,1.6369,1.63655,1.63655,1782200000.0
2008-01-10 00:55:00,1.6364,1.6367,1.6364,1.6367,1853800000.0
2008-01-10 00:56:00,1.6367,1.6368,1.6366,1.6367,1179000000.0
2008-01-10 00:57:00,1.6367,1.6367,1.63655,1.63655,1926800006.0
2008-01-10 00:58:00,1.6366,1.6368,1.63655,1.63675,588600000.0
2008-01-10 00:59:00,1.63675,1.6368,1.63665,1.63665,673600000.0
2008-01-10 01:00:00,1.63665,1.6367,1.6366,1.63665,1153800000.0
2008-01-10 01:01:00,1.63665,1.6368,1.63665,1.6367,750300000.0
2008-01-10 01:02:00,1.6367,1.6369,1.6366,1.6366,1501099995.0
2008-01-10 01:03:00,1.6366,1.63665,1.63655,1.63655,1225400000.0
2008-01-10 01:04:00,1.63655,1.63655,1.6364,1.6365,1157299999.0
2008-01-10 01:05:00,1.6365,1.6365,1.6363,1.6365,1808900000.0
2008-01-10 01:07:00,1.6367,1.63675,1.63655,1.63665,1980999932.0
2008-01-10 01:08:00,1.63665,1.6367,1.6366,1.6367,1969000000.0
2008-01-10 01:09:00,1.6367,1.6367,1.6364,1.63645,2048299962.0
2008-01-10 01:10:00,1.63645,1.63665,1.63645,1.6366,987599996.0
2008-01-10 01:11:00,1.6367,1.6367,1.6366,1.6367,1798700000.0
2008-01-10 01:12:00,1.6367,1.6368,1.6367,1.6368,1798700000.0
2008-01-10 01:13:00,1.6368,1.6368,1.6367,1.6368,1242200000.0
2008-01-10 01:14:00,1.6368,1.637,1.6368,1.6369,2002500000.0
2008-01-10 01:15:00,1.6367,1.6367,1.63655,1.63655,2002500000.0
2008-01-10 01:16:00,1.63655,1.63675,1.63655,1.6367,546400000.0
2008-01-10 01:17:00,1.6367,1.63675,1.6367,1.6367,310700000.0
2008-01-10 01:18:00,1.6367,1.63675,1.6365,1.6366,1003800000.0
2008-01-10 01:19:00,1.637,1.6371,1.6368,1.6371,1861000000.0
2008-01-10 01:21:00,1.6366,1.6368,1.6365,1.63675,1861000000.0
2008-01-10 01:22:00,1.63675,1.6369,1.6367,1.63675,1238100000.0
2008-01-10 01:23:00,1.63675,1.63685,1.6366,1.63685,1169600000.0
2008-01-10 01:24:00,1.63685,1.63685,1.63665,1.63665,1579100000.0
2008-01-10 01:25:00,1.6367,1.63695,1.63665,1.6369,1339499975.0
2008-01-10 01:26:00,1.6369,1.6369,1.6367,1.6367,2094100011.0
2008-01-10 01:27:00,1.6372,1.6376,1.6372,1.6373,1882700006.0
2008-01-10 01:28:00,1.63685,1.63685,1.6367,1.6368,1882700006.0
2008-01-10 01:29:00,1.6368,1.6369,1.6367,1.6368,1096800000.0
2008-01-10 01:30:00,1.6369,1.6369,1.6367,1.63675,1520900000.0
2008-01-10 01:31:00,1.63675,1.637,1.63675,1.637,618400000.0
2008-01-10 01:32:00,1.6373,1.6374,1.6372,1.6374,1054900003.0
2008-01-10 01:33:00,1.637,1.63705,1.63675,1.63695,1054900003.0
2008-01-10 01:34:00,1.63695,1.63695,1.63675,1.6369,605600000.0
2008-01-10 01:35:00,1.6369,1.6369,1.6367,1.6368,848000000.0
2008-01-10 01:36:00,1.6368,1.6368,1.63665,1.6367,1071100000.0
2008-01-10 01:37:00,1.6367,1.6372,1.63665,1.6372,1754900000.0
2008-01-10 01:38:00,1.6372,1.63745,1.637,1.637,1507199995.0
2008-01-10 01:39:00,1.6371,1.6372,1.6371,1.6372,1554500000.0
2008-01-10 01:40:00,1.6371,1.6372,1.6371,1.6371,1554500000.0
2008-01-10 01:41:00,1.6372,1.6372,1.6369,1.637,1554500000.0
2008-01-10 01:42:00,1.637,1.6371,1.63685,1.63695,1554500000.0
2008-01-10 01:43:00,1.63695,1.63705,1.6369,1.637,1417699999.0
2008-01-10 01:44:00,1.63705,1.63705,1.6368,1.6368,429600000.0
2008-01-10 01:45:00,1.63675,1.63685,1.6366,1.63685,1039200000.0
2008-01-10 01:46:00,1.63685,1.63685,1.6367,1.63675,171900000.0
2008-01-10 01:47:00,1.63675,1.6368,1.6366,1.63675,1672800000.0
2008-01-10 01:48:00,1.6368,1.6369,1.6368,1.6369,768900021.0
2008-01-10 01:49:00,1.6368,1.6369,1.6368,1.6369,768900021.0
2008-01-10 01:50:00,1.63695,1.6371,1.6368,1.6369,768900021.0
2008-01-10 01:51:00,1.6369,1.637,1.63665,1.63665,1676699983.0
2008-01-10 01:52:00,1.6368,1.6368,1.6367,1.6368,884000000.0
2008-01-10 01:53:00,1.6367,1.6368,1.6366,1.6367,884000000.0
2008-01-10 01:54:00,1.63675,1.63675,1.63675,1.63675,884000000.0
2008-01-10 01:55:00,1.63675,1.6369,1.6367,1.6367,480800000.0
2008-01-10 01:56:00,1.6367,1.6367,1.6365,1.63655,1096400000.0
2008-01-10 01:57:00,1.63655,1.6368,1.63655,1.6368,1871099929.0
2008-01-10 01:58:00,1.6368,1.6368,1.6367,1.63675,1200100000.0
2008-01-10 01:59:00,1.63675,1.6368,1.63665,1.63665,730700000.0
2008-01-10 02:00:00,1.63665,1.6369,1.63665,1.6368,772300000.0
2008-01-10 02:01:00,1.6365,1.6367,1.6365,1.6367,1190100000.0
2008-01-10 02:02:00,1.6366,1.6367,1.6366,1.6366,1190100000.0
2008-01-10 02:03:00,1.63665,1.6368,1.63665,1.6367,1190100000.0
2008-01-10 02:04:00,1.6367,1.6368,1.6365,1.6368,1549300000.0
2008-01-10 02:05:00,1.6368,1.63685,1.6367,1.63675,998099974.0
2008-01-10 02:06:00,1.63675,1.6368,1.6367,1.63675,1174000010.0
2008-01-10 02:07:00,1.63675,1.6368,1.6366,1.6366,1751400057.0
2008-01-10 02:08:00,1.6367,1.63685,1.6366,1.6367,1523800013.0
2008-01-10 02:09:00,1.6367,1.6368,1.6365,1.63655,638200000.0
2008-01-10 02:10:00,1.63655,1.63685,1.6364,1.6366,1762400000.0
2008-01-10 02:11:00,1.6373,1.6375,1.6373,1.6373,618600001.0
2008-01-10 02:12:00,1.6367,1.63685,1.6366,1.6368,618600001.0
2008-01-10 02:13:00,1.6374,1.6377,1.6374,1.6377,1615300002.0
2008-01-10 02:14:00,1.63675,1.6371,1.63675,1.6369,1615300002.0
2008-01-10 02:15:00,1.6369,1.63705,1.6369,1.637,1509600013.0
2008-01-10 02:16:00,1.638,1.6381,1.6379,1.6381,1985399999.0
2008-01-10 02:17:00,1.638,1.638,1.638,1.638,1985399999.0
2008-01-10 02:18:00,1.6379,1.6381,1.6379,1.6381,1985399999.0
2008-01-10 02:19:00,1.6382,1.6382,1.6382,1.6382,1985399999.0
2008-01-10 02:20:00,1.6368,1.637,1.6368,1.637,1985399999.0
2008-01-10 02:21:00,1.638,1.638,1.6378,1.6378,1010800000.0
2008-01-10 02:22:00,1.63705,1.63725,1.63695,1.63725,1010800000.0
2008-01-10 02:23:00,1.6372,1.63735,1.6369,1.63735,1377500000.0
2008-01-10 02:24:00,1.63735,1.6374,1.63725,1.6373,855100000.0
2008-01-10 02:25:00,1.6374,1.6375,1.6372,1.6375,1150199999.0
2008-01-10 02:26:00,1.6375,1.63755,1.6373,1.6373,1861500000.0
2008-01-10 02:27:00,1.6383,1.6383,1.6382,1.6382,2095599988.0
2008-01-10 02:28:00,1.6373,1.6375,1.6372,1.6374,2095599988.0
2008-01-10 02:29:00,1.6374,1.63745,1.6372,1.63745,1873900000.0
2008-01-10 02:30:00,1.63745,1.63755,1.6374,1.6375,1386499994.0
2008-01-10 02:31:00,1.6375,1.6376,1.63735,1.63735,1289900000.0
2008-01-10 02:32:00,1.6379,1.638,1.6379,1.638,1171300000.0
2008-01-10 02:33:00,1.6379,1.6382,1.6379,1.6382,1171300000.0
2008-01-10 02:34:00,1.6374,1.6375,1.6372,1.6372,1171300000.0
2008-01-10 02:35:00,1.6372,1.63735,1.6372,1.63725,628700000.0
2008-01-10 02:36:00,1.63725,1.63735,1.6371,1.6372,1864900000.0
2008-01-10 02:37:00,1.6379,1.638,1.6378,1.638,1608600000.0
2008-01-10 02:38:00,1.6372,1.6373,1.63705,1.6371,1608600000.0
2008-01-10 02:39:00,1.63705,1.6373,1.63705,1.6372,1241200000.0
2008-01-10 02:40:00,1.6372,1.63735,1.6372,1.6372,1143500000.0
2008-01-10 02:41:00,1.6372,1.6372,1.63695,1.637,1851400015.0
2008-01-10 02:42:00,1.637,1.63735,1.6369,1.637,1345900000.0
2008-01-10 02:43:00,1.63705,1.6372,1.63695,1.6372,1417700000.0
2008-01-10 02:44:00,1.6372,1.6372,1.637,1.6372,1352000000.0
2008-01-10 02:45:00,1.6372,1.63725,1.63685,1.6371,1552800000.0
2008-01-10 02:46:00,1.6377,1.6378,1.6377,1.6377,1637600000.0
2008-01-10 02:47:00,1.6378,1.6378,1.6377,1.6377,1637600000.0
2008-01-10 02:48:00,1.6376,1.6377,1.6376,1.6376,1637600000.0
2008-01-10 02:49:00,1.6375,1.6375,1.6375,1.6375,1637600000.0
2008-01-10 02:50:00,1.6374,1.6375,1.6374,1.6375,1637600000.0
2008-01-10 02:52:00,1.6374,1.6377,1.6373,1.6374,1637600000.0
2008-01-10 02:53:00,1.6377,1.6377,1.6372,1.6372,1637600000.0
2008-01-10 02:54:00,1.6374,1.6377,1.6374,1.6375,1637600000.0
2008-01-10 02:55:00,1.6367,1.637,1.6366,1.6368,1637600000.0
2008-01-10 02:56:00,1.6368,1.6369,1.6367,1.6368,1869400000.0
2008-01-10 02:57:00,1.6375,1.6375,1.6373,1.6374,1171200000.0
2008-01-10 02:58:00,1.6369,1.637,1.63685,1.6369,1171200000.0
2008-01-10 03:00:00,1.6368,1.6368,1.6366,1.6366,1436100000.0
2008-01-10 03:01:00,1.6366,1.6368,1.6366,1.6367,1540000000.0
2008-01-10 03:02:00,1.6378,1.6378,1.6377,1.6377,1326300000.0
2008-01-10 03:03:00,1.6378,1.6378,1.6374,1.6376,1326300000.0
2008-01-10 03:04:00,1.6368,1.6369,1.63675,1.6369,1326300000.0
2008-01-10 03:05:00,1.6375,1.6376,1.6375,1.6375,2078400000.0
2008-01-10 03:06:00,1.6369,1.63705,1.6369,1.6369,2078400000.0
2008-01-10 03:07:00,1.6375,1.6376,1.6375,1.6376,1834700000.0
2008-01-10 03:08:00,1.6371,1.63735,1.637,1.6373,1834700000.0
2008-01-10 03:09:00,1.6374,1.63765,1.6373,1.6375,1864900000.0
2008-01-10 03:10:00,1.6375,1.6375,1.6374,1.6375,1194400000.0
2008-01-10 03:11:00,1.6375,1.6376,1.63735,1.63735,1485600000.0
2008-01-10 03:12:00,1.6375,1.6376,1.6375,1.6375,1346800000.0
2008-01-10 03:13:00,1.6374,1.6375,1.6374,1.6375,1346800000.0
2008-01-10 03:15:00,1.6379,1.6381,1.6377,1.6381,1346800000.0
2008-01-10 03:16:00,1.6381,1.63815,1.6379,1.63815,1321700000.0
2008-01-10 03:17:00,1.63815,1.63815,1.63795,1.638,1259000000.0
2008-01-10 03:18:00,1.638,1.6381,1.63795,1.6381,1553599999.0
2008-01-10 03:19:00,1.6375,1.6376,1.6374,1.6376,1637900009.0
2008-01-10 03:20:00,1.63815,1.6383,1.6381,1.6381,1637900009.0
2008-01-10 03:21:00,1.6381,1.6381,1.6379,1.6379,1684100000.0
2008-01-10 03:22:00,1.6379,1.6382,1.6379,1.638,1110200000.0
2008-01-10 03:23:00,1.638,1.6383,1.63795,1.6381,1337100000.0
2008-01-10 03:26:00,1.6374,1.6375,1.6374,1.6375,1974500000.0
2008-01-10 03:27:00,1.6383,1.63835,1.6382,1.6382,1974500000.0
2008-01-10 03:28:00,1.6374,1.6375,1.6374,1.6375,1112000000.0
2008-01-10 03:29:00,1.6381,1.63815,1.63785,1.63785,1112000000.0
2008-01-10 03:30:00,1.6376,1.6376,1.6375,1.6375,1971400000.0
2008-01-10 03:31:00,1.6374,1.6375,1.6374,1.6374,1971400000.0
2008-01-10 03:32:00,1.6375,1.6375,1.6374,1.6374,1971400000.0
2008-01-10 03:33:00,1.638,1.6382,1.638,1.63815,1971400000.0
2008-01-10 03:34:00,1.6382,1.6383,1.6378,1.6378,1195300000.0
2008-01-10 03:35:00,1.6378,1.638,1.6378,1.6378,1942800000.0
2008-01-10 03:36:00,1.6378,1.6381,1.6378,1.6379,1894800000.0
2008-01-10 03:37:00,1.6378,1.63805,1.6378,1.638,1525900000.0
2008-01-10 03:38:00,1.638,1.638,1.6378,1.6379,1676600000.0
2008-01-10 03:39:00,1.6378,1.63815,1.6378,1.638,1339800000.0
2008-01-10 03:40:00,1.638,1.638,1.6377,1.6377,1077600000.0
2008-01-10 03:41:00,1.6377,1.6378,1.6374,1.6376,1419500000.0
2008-01-10 03:42:00,1.6376,1.6377,1.63745,1.6377,1421200000.0
2008-01-10 03:43:00,1.6377,1.6378,1.6376,1.6378,1919899998.0
2008-01-10 03:44:00,1.6374,1.6374,1.6374,1.6374,2046800000.0
2008-01-10 03:45:00,1.6375,1.6376,1.6374,1.6374,2046800000.0
2008-01-10 03:46:00,1.63775,1.6378,1.63765,1.63765,2046800000.0
2008-01-10 03:47:00,1.63765,1.6379,1.63765,1.6377,2039300000.0
2008-01-10 03:48:00,1.6377,1.6377,1.63765,1.63765,1459500000.0
2008-01-10 03:49:00,1.63765,1.63765,1.63745,1.6375,1362800000.0
2008-01-10 03:50:00,1.63745,1.6376,1.63745,1.63745,1822400000.0
2008-01-10 03:51:00,1.63745,1.6377,1.63745,1.6377,1589500000.0
2008-01-10 03:52:00,1.6377,1.6377,1.63735,1.63735,1786100000.0
2008-01-10 03:53:00,1.6374,1.6375,1.6372,1.6373,1889600000.0
2008-01-10 03:54:00,1.6373,1.6376,1.6373,1.6376,1245800000.0
2008-01-10 03:55:00,1.6376,1.6376,1.63735,1.6374,1450000000.0
2008-01-10 03:56:00,1.6374,1.6375,1.6374,1.63745,2013500000.0
2008-01-10 03:57:00,1.6375,1.6375,1.6374,1.6375,1085500000.0
2008-01-10 03:58:00,1.6375,1.6375,1.63725,1.6375,1271300000.0
2008-01-10 03:59:00,1.6375,1.6375,1.6373,1.63745,1194500000.0
2008-01-10 04:00:00,1.6375,1.6375,1.63725,1.63735,1462200000.0
2008-01-10 04:03:00,1.6378,1.63785,1.6375,1.6375,1439500000.0
2008-01-10 04:04:00,1.6376,1.6376,1.6376,1.6376,1799199987.0
2008-01-10 04:05:00,1.6375,1.6376,1.63745,1.6376,1799199987.0
2008-01-10 04:06:00,1.6377,1.6377,1.6376,1.6376,2094899991.0
2008-01-10 04:07:00,1.63755,1.63765,1.63755,1.6376,2094899991.0
2008-01-10 04:08:00,1.6376,1.6376,1.6375,1.6376,1055900000.0
2008-01-10 04:09:00,1.6376,1.6377,1.63745,1.63745,1287900000.0
2008-01-10 04:10:00,1.6377,1.6377,1.6377,1.6377,1484800000.0
2008-01-10 04:11:00,1.63755,1.63755,1.63745,1.63745,1484800000.0
2008-01-10 04:12:00,1.63745,1.63755,1.63735,1.63735,2088700017.0
2008-01-10 04:13:00,1.63735,1.63745,1.63735,1.63745,1853100000.0
2008-01-10 04:14:00,1.63745,1.63745,1.63735,1.63745,1743099990.0
2008-01-10 04:15:00,1.6376,1.6377,1.6375,1.6375,1853600000.0
2008-01-10 04:16:00,1.63745,1.63745,1.63735,1.63745,1853600000.0
2008-01-10 04:17:00,1.63745,1.63745,1.63735,1.63735,957900000.0
2008-01-10 04:18:00,1.63735,1.63745,1.6373,1.63745,1727500000.0
2008-01-10 04:20:00,1.6379,1.6379,1.6378,1.6378,829200000.0
2008-01-10 04:21:00,1.6374,1.63755,1.6374,1.63755,829200000.0
2008-01-10 04:22:00,1.63755,1.63755,1.6374,1.6374,1354700000.0
2008-01-10 04:23:00,1.63745,1.63765,1.6374,1.63755,549600000.0
2008-01-10 04:24:00,1.63755,1.63755,1.6374,1.6374,1403400000.0
2008-01-10 04:25:00,1.6379,1.6379,1.6378,1.6378,1427300000.0
2008-01-10 04:26:00,1.63745,1.63755,1.6374,1.63755,1427300000.0
2008-01-10 04:27:00,1.63755,1.63755,1.63735,1.63735,1099200000.0
2008-01-10 04:28:00,1.63735,1.63755,1.63735,1.63745,1667600000.0
2008-01-10 04:29:00,1.63755,1.63755,1.6374,1.63745,1662200000.0
2008-01-10 04:30:00,1.63745,1.6376,1.63745,1.63755,1757000000.0
2008-01-10 04:31:00,1.6379,1.638,1.6377,1.6377,1937500000.0
2008-01-10 04:32:00,1.6375,1.6377,1.6375,1.6377,1937500000.0
2008-01-10 04:33:00,1.63735,1.63755,1.6373,1.63745,1937500000.0
2008-01-10 04:35:00,1.63735,1.63745,1.63735,1.63745,1435800000.0
2008-01-10 04:36:00,1.63745,1.63755,1.63745,1.63755,1404100000.0
2008-01-10 04:37:00,1.63755,1.63755,1.6374,1.63745,2032700000.0
2008-01-10 04:38:00,1.6374,1.6375,1.63735,1.63745,1606900000.0
2008-01-10 04:39:00,1.6377,1.6378,1.6374,1.6374,2093000000.0
2008-01-10 04:40:00,1.6377,1.6377,1.6377,1.6377,2093000000.0
2008-01-10 04:41:00,1.6379,1.6379,1.6377,1.6377,2093000000.0
2008-01-10 04:42:00,1.6378,1.6378,1.6377,1.6377,2093000000.0
2008-01-10 04:43:00,1.63745,1.63755,1.63745,1.63745,2093000000.0
2008-01-10 04:44:00,1.63745,1.63755,1.63735,1.63745,2068599992.0
2008-01-10 04:45:00,1.6377,1.6377,1.6376,1.6376,1925900013.0
2008-01-10 04:46:00,1.6374,1.6376,1.6373,1.63745,1925900013.0
2008-01-10 04:47:00,1.6374,1.63745,1.63735,1.6374,1852899982.0
2008-01-10 04:48:00,1.6374,1.6374,1.63725,1.63725,2028899986.0
2008-01-10 04:49:00,1.63735,1.63745,1.63735,1.6374,2037499991.0
2008-01-10 04:50:00,1.6377,1.6377,1.6377,1.6377,1547500000.0
2008-01-10 04:52:00,1.6378,1.6378,1.6377,1.6378,1547500000.0
2008-01-10 04:53:00,1.6377,1.6378,1.6377,1.6377,1547500000.0
2008-01-10 04:55:00,1.6372,1.6372,1.63715,1.6372,1547500000.0
2008-01-10 04:56:00,1.6372,1.63735,1.6372,1.63735,1573800000.0
2008-01-10 04:57:00,1.63735,1.63745,1.6372,1.6374,1621800000.0
2008-01-10 04:58:00,1.6374,1.63745,1.63735,1.63745,1657900000.0
2008-01-10 04:59:00,1.63745,1.63745,1.6374,1.6374,1146700000.0
2008-01-10 05:00:00,1.6374,1.63755,1.63735,1.63755,1589200013.0
2008-01-10 05:01:00,1.6374,1.6374,1.6371,1.6373,987700001.0
2008-01-10 05:02:00,1.63755,1.63755,1.63735,1.63735,987700001.0
2008-01-10 05:03:00,1.63745,1.63745,1.6374,1.6374,409600000.0
2008-01-10 05:04:00,1.63745,1.63765,1.6374,1.6376,1534700000.0
2008-01-10 05:05:00,1.6376,1.63775,1.63745,1.63765,1688600016.0
2008-01-10 05:06:00,1.6372,1.6373,1.6372,1.6372,1495500000.0
2008-01-10 05:07:00,1.6373,1.6373,1.6372,1.6372,1495500000.0
2008-01-10 05:08:00,1.63765,1.63765,1.6375,1.63765,1495500000.0
2008-01-10 05:09:00,1.6372,1.6372,1.6372,1.6372,1551900000.0
2008-01-10 05:10:00,1.63755,1.63765,1.63755,1.63765,1551900000.0
2008-01-10 05:11:00,1.6371,1.6372,1.6371,1.6372,1699900000.0
2008-01-10 05:13:00,1.63785,1.63785,1.63765,1.63775,1699900000.0
2008-01-10 05:14:00,1.63775,1.63795,1.6375,1.63765,1832500000.0
2008-01-10 05:16:00,1.63755,1.6379,1.63745,1.63745,1582100000.0
2008-01-10 05:17:00,1.6372,1.6373,1.6372,1.6372,946400001.0
2008-01-10 05:19:00,1.6378,1.63785,1.63755,1.63775,946400001.0
2008-01-10 05:20:00,1.6379,1.6379,1.6378,1.6378,1542400000.0
2008-01-10 05:21:00,1.6378,1.63785,1.63765,1.63775,1603999997.0
2008-01-10 05:22:00,1.63775,1.63775,1.63765,1.63765,1384800000.0
2008-01-10 05:23:00,1.63765,1.6379,1.63765,1.63775,1167900000.0
2008-01-10 05:24:00,1.63775,1.63785,1.6377,1.6377,1400400000.0
2008-01-10 05:25:00,1.6377,1.63785,1.6377,1.63775,1413400000.0
2008-01-10 05:26:00,1.6377,1.6377,1.6376,1.6376,789900000.0
2008-01-10 05:27:00,1.6379,1.6379,1.6377,1.6377,789900000.0
2008-01-10 05:28:00,1.63765,1.63765,1.6376,1.63765,789900000.0
2008-01-10 05:29:00,1.6378,1.6378,1.6378,1.6378,1137899997.0
2008-01-10 05:30:00,1.6377,1.6378,1.6377,1.6378,1137899997.0
2008-01-10 05:31:00,1.6377,1.6378,1.6377,1.6378,1137899997.0
2008-01-10 05:32:00,1.63765,1.63765,1.63755,1.63755,1137899997.0
2008-01-10 05:33:00,1.6377,1.6377,1.6376,1.6377,2036200000.0
2008-01-10 05:36:00,1.6378,1.6378,1.6378,1.6378,2036200000.0
2008-01-10 05:38:00,1.6377,1.6377,1.6377,1.6377,2036200000.0
2008-01-10 05:39:00,1.6376,1.6378,1.6374,1.63745,2036200000.0
2008-01-10 05:40:00,1.63745,1.63775,1.6374,1.63775,1383899984.0
2008-01-10 05:42:00,1.6375,1.6375,1.6374,1.6374,1045600000.0
2008-01-10 05:43:00,1.63765,1.6379,1.6376,1.63775,1045600000.0
2008-01-10 05:45:00,1.63765,1.63765,1.63735,1.63755,2049799982.0
2008-01-10 05:46:00,1.63765,1.63765,1.63745,1.63745,1206100000.0
2008-01-10 05:47:00,1.63745,1.63765,1.63735,1.63755,1492400000.0
2008-01-10 05:48:00,1.63755,1.63765,1.63745,1.63745,2129400000.0
2008-01-10 05:49:00,1.63755,1.63775,1.63755,1.63775,1048000000.0
2008-01-10 05:50:00,1.63775,1.63775,1.63755,1.63765,1199000000.0
2008-01-10 05:51:00,1.63765,1.63765,1.6376,1.6376,575500000.0
2008-01-10 05:52:00,1.6376,1.6378,1.63755,1.6378,1216000000.0
2008-01-10 05:53:00,1.6378,1.6378,1.63765,1.63765,1914900022.0
2008-01-10 05:57:00,1.6375,1.6375,1.6374,1.6374,1673500000.0
2008-01-10 05:58:00,1.6375,1.6375,1.6375,1.6375,1673500000.0
2008-01-10 05:59:00,1.6374,1.6375,1.6374,1.6375,1673500000.0
2008-01-10 06:04:00,1.63735,1.63735,1.63715,1.63735,1673500000.0
2008-01-10 06:05:00,1.63735,1.63735,1.63725,1.63735,1016000000.0
2008-01-10 06:06:00,1.63735,1.63735,1.6372,1.6372,1831600000.0
2008-01-10 06:07:00,1.6372,1.63735,1.6372,1.6372,1339300000.0
2008-01-10 06:10:00,1.6374,1.6375,1.6374,1.6375,2061300000.0
2008-01-10 06:11:00,1.6376,1.6376,1.6375,1.6375,2061300000.0
2008-01-10 06:12:00,1.63715,1.63715,1.63715,1.63715,2061300000.0
2008-01-10 06:13:00,1.6372,1.63725,1.63715,1.63715,1089600000.0
2008-01-10 06:14:00,1.63715,1.63725,1.63705,1.63725,1696700000.0
2008-01-10 06:15:00,1.63715,1.63725,1.6371,1.6371,1740500000.0
2008-01-10 06:16:00,1.6375,1.6375,1.6374,1.6375,1044000000.0
2008-01-10 06:17:00,1.6376,1.6376,1.6375,1.6375,1044000000.0
2008-01-10 06:19:00,1.63735,1.63735,1.6372,1.63725,1044000000.0
2008-01-10 06:20:00,1.6376,1.6376,1.6376,1.6376,1281300000.0
2008-01-10 06:22:00,1.63775,1.63775,1.63745,1.6376,1281300000.0
2008-01-10 06:23:00,1.6374,1.6375,1.6374,1.6375,1296800000.0
2008-01-10 06:24:00,1.63775,1.63775,1.6376,1.63765,1296800000.0
2008-01-10 06:25:00,1.63765,1.63775,1.63745,1.63765,1172000000.0
2008-01-10 06:27:00,1.6373,1.6373,1.6373,1.6373,1823500002.0
2008-01-10 06:28:00,1.6374,1.6375,1.6374,1.6375,1823500002.0
2008-01-10 06:29:00,1.63775,1.63785,1.63765,1.63785,1823500002.0
2008-01-10 06:31:00,1.6375,1.6375,1.6375,1.6375,1412800000.0
2008-01-10 06:32:00,1.63785,1.63785,1.63745,1.63765,1412800000.0
2008-01-10 06:33:00,1.63765,1.63785,1.63765,1.63775,1124300000.0
2008-01-10 06:34:00,1.63785,1.63785,1.6376,1.6377,1149700000.0
2008-01-10 06:36:00,1.63765,1.63775,1.63765,1.6377,1857000000.0
2008-01-10 06:37:00,1.6377,1.63775,1.6376,1.63775,1950400000.0
2008-01-10 06:38:00,1.63775,1.63775,1.6377,1.6377,1656800000.0
2008-01-10 06:43:00,1.6375,1.6375,1.6375,1.6375,2108000000.0
2008-01-10 06:44:00,1.6374,1.6374,1.6374,1.6374,2108000000.0
2008-01-10 06:45:00,1.6375,1.63755,1.63735,1.63755,2108000000.0
2008-01-10 06:46:00,1.63755,1.63765,1.63755,1.63755,1072000000.0
2008-01-10 06:47:00,1.63755,1.63765,1.63745,1.63765,1745800000.0
2008-01-10 06:48:00,1.6376,1.63765,1.6374,1.63745,1283900000.0
2008-01-10 06:49:00,1.63745,1.63755,1.6374,1.6374,887200000.0
2008-01-10 06:50:00,1.6374,1.6374,1.6374,1.6374,1660300000.0
2008-01-10 06:52:00,1.63745,1.63755,1.63735,1.63745,1660300000.0
2008-01-10 06:53:00,1.6375,1.6375,1.6375,1.6375,2120800000.0
2008-01-10 06:54:00,1.6374,1.6376,1.6374,1.6374,2120800000.0
2008-01-10 06:55:00,1.6375,1.6375,1.6375,1.6375,2120800000.0
2008-01-10 06:56:00,1.6374,1.6375,1.6374,1.6375,2120800000.0
2008-01-10 06:57:00,1.63745,1.63755,1.63745,1.63745,2120800000.0
2008-01-10 06:58:00,1.63745,1.63755,1.63745,1.63755,1969500000.0
2008-01-10 07:00:00,1.63755,1.63755,1.6373,1.63755,1814700000.0
2008-01-10 07:01:00,1.63755,1.63755,1.6374,1.6374,1525100000.0
2008-01-10 07:03:00,1.6373,1.6374,1.6373,1.6374,1962600000.0
2008-01-10 07:04:00,1.6373,1.6374,1.6372,1.6372,1962600000.0
2008-01-10 07:05:00,1.6371,1.6373,1.6371,1.6373,1962600000.0
2008-01-10 07:06:00,1.63745,1.63745,1.63745,1.63745,1962600000.0
2008-01-10 07:07:00,1.63745,1.63745,1.6374,1.6374,190400000.0
2008-01-10 07:08:00,1.6372,1.6373,1.6372,1.6373,1668800000.0
2008-01-10 07:10:00,1.6372,1.6373,1.6372,1.6372,1668800000.0
2008-01-10 07:12:00,1.6371,1.6372,1.6371,1.6372,1668800000.0
2008-01-10 07:13:00,1.6371,1.6372,1.6371,1.6372,1668800000.0
2008-01-10 07:14:00,1.63735,1.63755,1.63735,1.63735,1668800000.0
2008-01-10 07:15:00,1.6373,1.6373,1.6372,1.6372,1596700000.0
2008-01-10 07:16:00,1.6373,1.6373,1.6372,1.6372,1596700000.0
2008-01-10 07:18:00,1.63755,1.63755,1.63735,1.63755,1596700000.0
2008-01-10 07:19:00,1.637,1.6371,1.637,1.637,1788600000.0
2008-01-10 07:20:00,1.6374,1.6376,1.63735,1.6376,1788600000.0
2008-01-10 07:21:00,1.6376,1.6376,1.63745,1.63745,1953700014.0
2008-01-10 07:23:00,1.6371,1.6371,1.637,1.637,1350800000.0
2008-01-10 07:24:00,1.63755,1.63755,1.6373,1.63735,1350800000.0
2008-01-10 07:25:00,1.6371,1.6371,1.6371,1.6371,1496000000.0
2008-01-10 07:28:00,1.63745,1.63755,1.63735,1.63755,1496000000.0
2008-01-10 07:29:00,1.63755,1.63765,1.63745,1.63755,1895500000.0
2008-01-10 07:33:00,1.63755,1.63765,1.63745,1.63755,1505400000.0
2008-01-10 07:34:00,1.63755,1.63755,1.63745,1.63755,1836800000.0
2008-01-10 07:35:00,1.6373,1.6373,1.6372,1.6373,1181600000.0
2008-01-10 07:36:00,1.6372,1.6372,1.6372,1.6372,1181600000.0
2008-01-10 07:37:00,1.6371,1.6375,1.6371,1.6374,1181600000.0
2008-01-10 07:38:00,1.6375,1.6375,1.6371,1.6371,1181600000.0
2008-01-10 07:39:00,1.6372,1.6372,1.6371,1.6371,1181600000.0
2008-01-10 07:40:00,1.63755,1.6376,1.63745,1.63755,1181600000.0
2008-01-10 07:41:00,1.6368,1.6368,1.6367,1.6368,1481200000.0
2008-01-10 07:42:00,1.6367,1.6369,1.6367,1.6367,1481200000.0
2008-01-10 07:44:00,1.6366,1.6366,1.6365,1.6366,1481200000.0
2008-01-10 07:45:00,1.6367,1.6367,1.6366,1.6366,1481200000.0
2008-01-10 07:46:00,1.6367,1.6368,1.6366,1.6368,1481200000.0
2008-01-10 07:47:00,1.63745,1.63775,1.6373,1.63755,1481200000.0
2008-01-10 07:48:00,1.63755,1.6376,1.63745,1.63755,1276000000.0
2008-01-10 07:49:00,1.6366,1.6367,1.6366,1.6367,1056500000.0
2008-01-10 07:51:00,1.63745,1.63755,1.6374,1.63745,1056500000.0
2008-01-10 07:52:00,1.6375,1.6375,1.63735,1.63745,1845000004.0
2008-01-10 07:53:00,1.63745,1.63755,1.63735,1.63755,1731900000.0
2008-01-10 07:54:00,1.63755,1.6376,1.6374,1.6375,1689400000.0
2008-01-10 07:55:00,1.6375,1.63755,1.6374,1.63755,2070299956.0
2008-01-10 07:56:00,1.6367,1.6367,1.6364,1.6364,2113799974.0
2008-01-10 07:57:00,1.6363,1.6365,1.6363,1.6365,2113799974.0
2008-01-10 07:59:00,1.6366,1.6367,1.6365,1.6367,2113799974.0
2008-01-10 08:00:00,1.6368,1.6368,1.6366,1.6366,2113799974.0
2008-01-10 08:01:00,1.6367,1.6367,1.6366,1.6366,2113799974.0
2008-01-10 08:02:00,1.6367,1.6367,1.6365,1.6365,2113799974.0
2008-01-10 08:03:00,1.6368,1.6368,1.6365,1.6365,2113799974.0
2008-01-10 08:04:00,1.6366,1.6367,1.6365,1.6365,2113799974.0
2008-01-10 08:05:00,1.6366,1.6367,1.6366,1.6366,2113799974.0
2008-01-10 08:06:00,1.6373,1.63745,1.637,1.63725,2113799974.0
2008-01-10 08:07:00,1.63725,1.63725,1.6372,1.63725,913000000.0
2008-01-10 08:08:00,1.63725,1.63735,1.6372,1.63735,1885900000.0
2008-01-10 08:09:00,1.6366,1.6366,1.6365,1.6366,530600000.0
2008-01-10 08:11:00,1.6364,1.6365,1.6364,1.6364,530600000.0
2008-01-10 08:12:00,1.63725,1.63725,1.63715,1.63725,530600000.0
2008-01-10 08:13:00,1.6365,1.6368,1.6365,1.6367,1389899982.0
2008-01-10 08:14:00,1.63715,1.63735,1.63705,1.63715,1389899982.0
2008-01-10 08:15:00,1.6371,1.63735,1.637,1.63725,960599998.0
2008-01-10 08:16:00,1.63725,1.63735,1.63715,1.63735,1068500000.0
2008-01-10 08:17:00,1.63735,1.63735,1.63715,1.63725,1101000000.0
2008-01-10 08:18:00,1.63725,1.63725,1.6369,1.637,1366599999.0
2008-01-10 08:19:00,1.6368,1.6368,1.6366,1.6368,1961200025.0
2008-01-10 08:20:00,1.6367,1.6367,1.6365,1.6366,1961200025.0
2008-01-10 08:21:00,1.63695,1.63715,1.63695,1.63705,1961200025.0
2008-01-10 08:22:00,1.6367,1.6368,1.6366,1.6368,1505299998.0
2008-01-10 08:23:00,1.63705,1.63715,1.63695,1.63695,1505299998.0
2008-01-10 08:24:00,1.6371,1.6371,1.6369,1.6371,425600000.0
2008-01-10 08:25:00,1.637,1.6371,1.637,1.6371,425600000.0
2008-01-10 08:26:00,1.637,1.637,1.6369,1.6369,425600000.0
2008-01-10 08:27:00,1.63705,1.6371,1.637,1.63705,425600000.0
2008-01-10 08:28:00,1.6368,1.6368,1.6367,1.6367,969100000.0
2008-01-10 08:29:00,1.6366,1.6369,1.6366,1.6369,969100000.0
2008-01-10 08:30:00,1.63715,1.63715,1.637,1.63715,969100000.0
2008-01-10 08:31:00,1.63715,1.63715,1.63705,1.63705,872800000.0
2008-01-10 08:32:00,1.63705,1.63715,1.637,1.63715,1366800000.0
2008-01-10 08:33:00,1.63715,1.63715,1.637,1.637,1165700000.0
2008-01-10 08:34:00,1.637,1.63725,1.637,1.63725,1342900000.0
2008-01-10 08:35:00,1.6376,1.6377,1.6373,1.6373,1497399966.0
2008-01-10 08:36:00,1.63735,1.63735,1.63715,1.63725,1497399966.0
2008-01-10 08:37:00,1.63725,1.63745,1.63715,1.6374,1723700000.0
2008-01-10 08:38:00,1.6373,1.6373,1.6372,1.6373,2093600000.0
2008-01-10 08:39:00,1.6374,1.6375,1.6374,1.6375,2093600000.0
2008-01-10 08:40:00,1.63715,1.63715,1.63685,1.63685,2093600000.0
2008-01-10 08:41:00,1.63685,1.63685,1.63665,1.63675,1544000001.0
2008-01-10 08:42:00,1.63675,1.63685,1.63675,1.63685,1157600000.0
2008-01-10 08:43:00,1.6374,1.6377,1.6374,1.6377,1327100015.0
2008-01-10 08:44:00,1.6376,1.6377,1.6376,1.6376,1327100015.0
2008-01-10 08:45:00,1.6375,1.6377,1.6374,1.6377,1327100015.0
2008-01-10 08:46:00,1.63665,1.6368,1.63655,1.6368,1327100015.0
2008-01-10 08:47:00,1.6368,1.63685,1.6366,1.63675,1902300013.0
2008-01-10 08:48:00,1.6375,1.638,1.6375,1.638,982400000.0
2008-01-10 08:49:00,1.63675,1.63685,1.63655,1.63675,982400000.0
2008-01-10 08:50:00,1.63675,1.63675,1.6367,1.6367,467700000.0
2008-01-10 08:51:00,1.6367,1.6368,1.63655,1.6367,2125000029.0
2008-01-10 08:52:00,1.63665,1.63685,1.63665,1.63665,1838400006.0
2008-01-10 08:53:00,1.6376,1.6376,1.6372,1.6372,983200000.0
2008-01-10 08:54:00,1.63665,1.63675,1.63665,1.63675,983200000.0
2008-01-10 08:55:00,1.63675,1.63675,1.63655,1.63655,668000002.0
2008-01-10 08:56:00,1.6366,1.63675,1.63635,1.63635,1218599996.0
2008-01-10 08:57:00,1.63635,1.63655,1.63635,1.6365,1405100000.0
2008-01-10 08:58:00,1.6365,1.63665,1.6365,1.63665,1261600000.0
2008-01-10 08:59:00,1.63665,1.63675,1.63665,1.63675,1004000000.0
2008-01-10 09:00:00,1.63675,1.63675,1.6366,1.63665,1612000000.0
2008-01-10 09:01:00,1.6367,1.63675,1.63655,1.6366,1620999998.0
2008-01-10 09:02:00,1.63665,1.63665,1.63645,1.63665,1444200000.0
2008-01-10 09:03:00,1.6372,1.6372,1.6369,1.6371,1329700000.0
2008-01-10 09:04:00,1.63655,1.63665,1.63645,1.6365,1329700000.0
2008-01-10 09:05:00,1.6365,1.63665,1.6365,1.63655,1807400003.0
2008-01-10 09:06:00,1.6372,1.6372,1.6371,1.6372,1235300002.0
2008-01-10 09:07:00,1.6364,1.63665,1.6364,1.63655,1235300002.0
2008-01-10 09:08:00,1.63655,1.63655,1.63645,1.6365,1348400000.0
2008-01-10 09:09:00,1.6365,1.63665,1.6365,1.6366,1221800000.0
2008-01-10 09:10:00,1.6366,1.63665,1.63655,1.63665,718000000.0
2008-01-10 09:11:00,1.63665,1.63665,1.6363,1.63635,1999800012.0
2008-01-10 09:12:00,1.6371,1.6371,1.6371,1.6371,1339600000.0
2008-01-10 09:13:00,1.6364,1.63675,1.6364,1.63665,1339600000.0
2008-01-10 09:14:00,1.63665,1.63675,1.63665,1.63665,1099000000.0
2008-01-10 09:15:00,1.63665,1.63665,1.63665,1.63665,1075000000.0
2008-01-10 09:16:00,1.63665,1.63665,1.63645,1.6366,1584300003.0
2008-01-10 09:17:00,1.63675,1.63675,1.6366,1.6366,1969299999.0
2008-01-10 09:18:00,1.6366,1.63675,1.6366,1.63675,2059100000.0
2008-01-10 09:19:00,1.63675,1.63675,1.63665,1.63675,1374400000.0
2008-01-10 09:20:00,1.63675,1.63675,1.63645,1.63665,1310200000.0
2008-01-10 09:21:00,1.6373,1.6373,1.6372,1.6373,1461800001.0
2008-01-10 09:22:00,1.63675,1.63685,1.63655,1.63685,1461800001.0
2008-01-10 09:23:00,1.63685,1.63695,1.6367,1.63695,1173600000.0
2008-01-10 09:25:00,1.637,1.63715,1.637,1.637,1215800000.0
2008-01-10 09:26:00,1.637,1.63705,1.63685,1.63695,1120599996.0
2008-01-10 09:27:00,1.6371,1.6371,1.637,1.637,1944299992.0
2008-01-10 09:28:00,1.6369,1.6373,1.6369,1.6371,1944299992.0
2008-01-10 09:29:00,1.63655,1.63695,1.63655,1.63695,1944299992.0
2008-01-10 09:30:00,1.63695,1.6371,1.63695,1.637,1123800001.0
2008-01-10 09:31:00,1.637,1.63735,1.637,1.6371,1508600001.0
2008-01-10 09:32:00,1.63715,1.63765,1.63715,1.63755,1563600000.0
2008-01-10 09:33:00,1.6367,1.6369,1.6366,1.6368,2085299988.0
2008-01-10 09:34:00,1.6367,1.6369,1.6367,1.6368,2085299988.0
2008-01-10 09:35:00,1.6367,1.6368,1.6365,1.6365,2085299988.0
2008-01-10 09:36:00,1.6366,1.6367,1.6365,1.6366,2085299988.0
2008-01-10 09:37:00,1.6376,1.6376,1.63715,1.63745,2085299988.0
2008-01-10 09:38:00,1.6366,1.6367,1.6365,1.6367,1660899989.0
2008-01-10 09:39:00,1.6366,1.6367,1.6366,1.6367,1660899989.0
2008-01-10 09:40:00,1.6366,1.6367,1.6365,1.6366,1660899989.0
2008-01-10 09:41:00,1.6367,1.6368,1.6366,1.6368,1660899989.0
2008-01-10 09:42:00,1.6367,1.6368,1.6366,1.6366,1660899989.0
2008-01-10 09:43:00,1.63735,1.6377,1.6373,1.6377,1660899989.0
2008-01-10 09:44:00,1.6363,1.6364,1.6363,1.6363,1040800000.0
2008-01-10 09:45:00,1.6377,1.63775,1.63745,1.63775,1040800000.0
2008-01-10 09:46:00,1.63775,1.6378,1.6377,1.63775,999200000.0
2008-01-10 09:47:00,1.6378,1.6378,1.63745,1.63755,1421999993.0
2008-01-10 09:48:00,1.63755,1.638,1.63755,1.63795,1289600008.0
2008-01-10 09:49:00,1.63795,1.63795,1.63785,1.63795,1656800004.0
2008-01-10 09:50:00,1.6363,1.6364,1.6362,1.6363,1709599994.0
2008-01-10 09:51:00,1.63765,1.63795,1.63755,1.63775,1709599994.0
2008-01-10 09:52:00,1.63775,1.63775,1.63735,1.63775,1801699998.0
2008-01-10 09:53:00,1.6361,1.6362,1.6361,1.6361,2037399986.0
2008-01-10 09:54:00,1.6362,1.6362,1.636,1.6362,2037399986.0
2008-01-10 09:55:00,1.6361,1.6362,1.636,1.6362,2037399986.0
2008-01-10 09:56:00,1.6363,1.6363,1.636,1.6361,2037399986.0
2008-01-10 09:57:00,1.6362,1.6362,1.6361,1.6362,2037399986.0
2008-01-10 09:58:00,1.6363,1.6363,1.6361,1.6362,2037399986.0
2008-01-10 09:59:00,1.6363,1.6363,1.6362,1.6363,2037399986.0
2008-01-10 10:00:00,1.63725,1.6373,1.6372,1.63725,2037399986.0
2008-01-10 10:01:00,1.6361,1.6362,1.636,1.6361,2020000016.0
2008-01-10 10:02:00,1.6362,1.6362,1.636,1.636,2020000016.0
2008-01-10 10:03:00,1.6361,1.6361,1.636,1.636,2020000016.0
2008-01-10 10:05:00,1.6359,1.6359,1.6355,1.6357,2020000016.0
2008-01-10 10:06:00,1.6358,1.6358,1.6357,1.6357,2020000016.0
2008-01-10 10:07:00,1.6358,1.6358,1.6357,1.6358,2020000016.0
2008-01-10 10:08:00,1.6359,1.6359,1.6358,1.6359,2020000016.0
2008-01-10 10:09:00,1.6358,1.6359,1.6358,1.6359,2020000016.0
2008-01-10 10:10:00,1.6358,1.6358,1.6356,1.6357,2020000016.0
2008-01-10 10:11:00,1.6358,1.6358,1.6356,1.6357,2020000016.0
2008-01-10 10:12:00,1.6358,1.6359,1.6357,1.6359,2020000016.0
2008-01-10 10:13:00,1.6358,1.6361,1.6358,1.636,2020000016.0
2008-01-10 10:14:00,1.6359,1.636,1.6358,1.6359,2020000016.0
2008-01-10 10:15:00,1.63705,1.63715,1.63705,1.63705,2020000016.0
2008-01-10 10:16:00,1.6358,1.6359,1.6356,1.6358,1590399973.0
2008-01-10 10:17:00,1.6357,1.6357,1.6353,1.6353,1590399973.0
2008-01-10 10:18:00,1.6354,1.6355,1.6353,1.6354,1590399973.0
2008-01-10 10:19:00,1.6355,1.6355,1.6355,1.6355,1590399973.0
2008-01-10 10:20:00,1.6356,1.6356,1.6356,1.6356,1590399973.0
2008-01-10 10:21:00,1.6357,1.6358,1.6356,1.6357,1590399973.0
2008-01-10 10:22:00,1.6356,1.6357,1.6356,1.6356,1590399973.0
2008-01-10 10:23:00,1.6357,1.6357,1.6354,1.6357,1590399973.0
2008-01-10 10:24:00,1.6356,1.6357,1.6355,1.6356,1590399973.0
2008-01-10 10:25:00,1.6357,1.6357,1.6355,1.6356,1590399973.0
2008-01-10 10:26:00,1.6357,1.6357,1.6354,1.6355,1590399973.0
2008-01-10 10:27:00,1.6354,1.6355,1.6349,1.6349,1590399973.0
2008-01-10 10:28:00,1.63705,1.63735,1.63695,1.63705,1590399973.0
2008-01-10 10:29:00,1.635,1.6351,1.6349,1.6351,2008799991.0
2008-01-10 10:30:00,1.6352,1.6356,1.6351,1.6352,2008799991.0
2008-01-10 10:31:00,1.6351,1.6351,1.635,1.635,2008799991.0
2008-01-10 10:32:00,1.6349,1.6351,1.6346,1.6348,2008799991.0
2008-01-10 10:33:00,1.6349,1.635,1.6348,1.6349,2008799991.0
2008-01-10 10:34:00,1.6348,1.6348,1.6346,1.6348,2008799991.0
2008-01-10 10:35:00,1.6349,1.6349,1.6348,1.6348,2008799991.0
2008-01-10 10:36:00,1.6349,1.635,1.6349,1.6349,2008799991.0
2008-01-10 10:37:00,1.6348,1.6349,1.6347,1.6349,2008799991.0
2008-01-10 10:38:00,1.6347,1.6347,1.6346,1.6347,2008799991.0
2008-01-10 10:39:00,1.6348,1.6349,1.6346,1.6347,2008799991.0
2008-01-10 10:40:00,1.6348,1.6348,1.6347,1.6347,2008799991.0
2008-01-10 10:41:00,1.6348,1.635,1.6347,1.635,2008799991.0
2008-01-10 10:42:00,1.6348,1.6349,1.6346,1.6346,2008799991.0
2008-01-10 10:43:00,1.6347,1.6348,1.6346,1.6348,2008799991.0
2008-01-10 10:44:00,1.6347,1.6348,1.6342,1.6343,2008799991.0
2008-01-10 10:45:00,1.6342,1.6343,1.6341,1.6342,2008799991.0
2008-01-10 10:46:00,1.6341,1.6342,1.634,1.6341,2008799991.0
2008-01-10 10:47:00,1.634,1.6341,1.6339,1.634,2008799991.0
2008-01-10 10:48:00,1.6339,1.6341,1.6338,1.634,2008799991.0
2008-01-10 10:49:00,1.6341,1.6341,1.6338,1.634,2008799991.0
2008-01-10 10:50:00,1.6339,1.6341,1.6339,1.634,2008799991.0
2008-01-10 10:51:00,1.6339,1.634,1.6333,1.6336,2008799991.0
2008-01-10 10:52:00,1.6335,1.6336,1.6328,1.6334,2008799991.0
2008-01-10 10:53:00,1.6335,1.6337,1.6332,1.6337,2008799991.0
2008-01-10 10:54:00,1.6336,1.6337,1.6335,1.6336,2008799991.0
2008-01-10 10:55:00,1.63615,1.63625,1.63605,1.63615,2008799991.0
2008-01-10 10:56:00,1.6334,1.6336,1.6334,1.6335,1599099964.0
2008-01-10 10:57:00,1.6334,1.6336,1.6334,1.6334,1599099964.0
2008-01-10 10:58:00,1.6335,1.6335,1.6331,1.6332,1599099964.0
2008-01-10 10:59:00,1.6333,1.6334,1.6332,1.6332,1599099964.0
2008-01-10 11:00:00,1.6331,1.6332,1.6331,1.6331,1599099964.0
2008-01-10 11:01:00,1.633,1.6331,1.6328,1.6328,1599099964.0
2008-01-10 11:02:00,1.6327,1.633,1.6327,1.633,1599099964.0
2008-01-10 11:03:00,1.6329,1.633,1.6329,1.6329,1599099964.0
2008-01-10 11:04:00,1.636,1.636,1.63595,1.63595,1599099964.0
2008-01-10 11:05:00,1.636,1.636,1.63565,1.63575,1898599977.0
2008-01-10 11:06:00,1.63575,1.63585,1.6357,1.63575,1324000000.0
2008-01-10 11:07:00,1.63575,1.63585,1.63575,1.63575,1619999997.0
2008-01-10 11:08:00,1.6321,1.6324,1.632,1.6324,1220799994.0
2008-01-10 11:09:00,1.6325,1.6325,1.6322,1.6322,1220799994.0
2008-01-10 11:10:00,1.6323,1.6324,1.6321,1.6322,1220799994.0
2008-01-10 11:11:00,1.6321,1.6323,1.6321,1.6323,1220799994.0
2008-01-10 11:12:00,1.6322,1.6323,1.6322,1.6322,1220799994.0
2008-01-10 11:13:00,1.6359,1.63615,1.63585,1.63605,1220799994.0
2008-01-10 11:14:00,1.63605,1.63605,1.63585,1.63595,1298999996.0
2008-01-10 11:15:00,1.6313,1.6315,1.6313,1.6313,1607199995.0
2008-01-10 11:16:00,1.6314,1.6315,1.6313,1.6314,1607199995.0
2008-01-10 11:17:00,1.63585,1.63585,1.63535,1.63535,1607199995.0
2008-01-10 11:18:00,1.63535,1.63555,1.6353,1.63545,1898099966.0
2008-01-10 11:19:00,1.63545,1.63555,1.63535,1.6355,1824199998.0
2008-01-10 11:20:00,1.6316,1.6316,1.6313,1.6314,1884000006.0
2008-01-10 11:21:00,1.6315,1.6316,1.6313,1.6314,1884000006.0
2008-01-10 11:22:00,1.6315,1.6316,1.6314,1.6315,1884000006.0
2008-01-10 11:23:00,1.6314,1.6314,1.6312,1.6312,1884000006.0
2008-01-10 11:24:00,1.6313,1.6315,1.6312,1.6313,1884000006.0
2008-01-10 11:25:00,1.63565,1.6357,1.6355,1.6356,1884000006.0
2008-01-10 11:26:00,1.6314,1.6316,1.6314,1.6315,1407600000.0
2008-01-10 11:27:00,1.6316,1.632,1.6316,1.6319,1407600000.0
2008-01-10 11:28:00,1.6318,1.632,1.6317,1.6318,1407600000.0
2008-01-10 11:29:00,1.6319,1.6322,1.6319,1.632,1407600000.0
2008-01-10 11:30:00,1.63515,1.6356,1.63515,1.63525,1407600000.0
2008-01-10 11:31:00,1.63525,1.63525,1.635,1.635,2113199984.0
2008-01-10 11:32:00,1.635,1.6351,1.6347,1.63485,1915199982.0
2008-01-10 11:33:00,1.6321,1.6321,1.6319,1.6321,1816799943.0
2008-01-10 11:34:00,1.632,1.632,1.6319,1.632,1816799943.0
2008-01-10 11:35:00,1.6348,1.6349,1.63475,1.6348,1816799943.0
2008-01-10 11:36:00,1.6348,1.63505,1.6348,1.6349,2035999988.0
2008-01-10 11:37:00,1.6349,1.63495,1.6348,1.6349,2112800021.0
2008-01-10 11:38:00,1.6318,1.632,1.6318,1.632,2087200022.0
2008-01-10 11:39:00,1.6347,1.63495,1.63465,1.63475,2087200022.0
2008-01-10 11:40:00,1.63475,1.63485,1.63475,1.63475,1667999997.0
2008-01-10 11:41:00,1.63475,1.635,1.63475,1.635,1447599999.0
2008-01-10 11:42:00,1.6323,1.6323,1.6323,1.6323,149300000.0
2008-01-10 11:43:00,1.6324,1.6324,1.632,1.6321,149300000.0
2008-01-10 11:44:00,1.6322,1.6323,1.6321,1.6322,149300000.0
2008-01-10 11:46:00,1.6321,1.6321,1.632,1.632,149300000.0
2008-01-10 11:47:00,1.6319,1.632,1.6317,1.6318,149300000.0
2008-01-10 11:48:00,1.6317,1.6317,1.6315,1.6316,149300000.0
2008-01-10 11:49:00,1.6317,1.6317,1.6315,1.6316,149300000.0
2008-01-10 11:50:00,1.6315,1.6316,1.6313,1.6315,149300000.0
2008-01-10 11:51:00,1.6314,1.6315,1.6312,1.6312,149300000.0
2008-01-10 11:52:00,1.63355,1.63365,1.63295,1.63345,149300000.0
2008-01-10 11:53:00,1.63345,1.63375,1.6332,1.6336,467200000.0
2008-01-10 11:54:00,1.6336,1.6338,1.6336,1.63365,64400000.0
2008-01-10 11:55:00,1.63365,1.63365,1.63335,1.63355,33100000.0
2008-01-10 11:56:00,1.63355,1.63365,1.6333,1.6335,103100000.0
2008-01-10 11:57:00,1.6335,1.63365,1.6335,1.63355,24900000.0
2008-01-10 11:58:00,1.63355,1.6336,1.63315,1.63325,187500002.0
2008-01-10 11:59:00,1.63325,1.63345,1.63325,1.6333,137900000.0
2008-01-10 12:00:00,1.6333,1.63335,1.63315,1.6332,26700000.0
2008-01-10 12:01:00,1.6332,1.6332,1.6328,1.63285,81800000.0
2008-01-10 12:02:00,1.63285,1.6331,1.63275,1.63305,214799999.0
2008-01-10 12:03:00,1.63305,1.6331,1.63295,1.633,105200000.0
2008-01-10 12:04:00,1.63305,1.6333,1.6329,1.6333,69500000.0
2008-01-10 12:05:00,1.6333,1.63335,1.633,1.63325,73599999.0
2008-01-10 12:06:00,1.63325,1.63325,1.63285,1.6329,41400000.0
2008-01-10 12:07:00,1.6329,1.6329,1.63155,1.63215,108000000.0
2008-01-10 12:08:00,1.63215,1.63255,1.63215,1.63255,78900000.0
2008-01-10 12:09:00,1.63255,1.6326,1.63225,1.63235,101600000.0
2008-01-10 12:10:00,1.63235,1.6325,1.63225,1.63235,35200000.0
2008-01-10 12:11:00,1.63235,1.63245,1.63215,1.63245,70200000.0
2008-01-10 12:12:00,1.63245,1.63245,1.6323,1.63235,44200000.0
2008-01-10 12:13:00,1.63235,1.63235,1.63085,1.63125,140200000.0
2008-01-10 12:14:00,1.63125,1.63155,1.6311,1.63145,36900000.0
2008-01-10 12:15:00,1.6314,1.6316,1.63135,1.6315,109000000.0
2008-01-10 12:16:00,1.6315,1.63155,1.63135,1.63145,350200006.0
2008-01-10 12:17:00,1.6315,1.63165,1.63145,1.6316,23800000.0
2008-01-10 12:18:00,1.6316,1.6316,1.63125,1.6314,30500000.0
2008-01-10 12:19:00,1.6314,1.63175,1.6314,1.6317,229400002.0
2008-01-10 12:20:00,1.63175,1.63175,1.6313,1.6315,500900000.0
2008-01-10 12:21:00,1.6315,1.6316,1.6314,1.63145,286600000.0
2008-01-10 12:22:00,1.63145,1.6317,1.63145,1.63155,100700000.0
2008-01-10 12:23:00,1.63155,1.6316,1.6313,1.63135,58600000.0
2008-01-10 12:24:00,1.63135,1.6315,1.63135,1.6314,400900001.0
2008-01-10 12:25:00,1.6314,1.6315,1.6312,1.63145,1491200000.0
2008-01-10 12:26:00,1.63145,1.6317,1.6314,1.6316,1288100010.0
2008-01-10 12:27:00,1.6316,1.6321,1.6316,1.632,379800000.0
2008-01-10 12:28:00,1.632,1.632,1.63175,1.6319,230400000.0
2008-01-10 12:29:00,1.6319,1.63225,1.6319,1.63215,210999999.0
2008-01-10 12:30:00,1.63215,1.63215,1.63195,1.632,67800000.0
2008-01-10 12:31:00,1.632,1.6321,1.63165,1.632,534100002.0
2008-01-10 12:32:00,1.632,1.6321,1.6319,1.6321,157700000.0
2008-01-10 12:33:00,1.6321,1.6321,1.6318,1.6321,1306700003.0
2008-01-10 12:34:00,1.6321,1.63215,1.632,1.63205,456300000.0
2008-01-10 12:35:00,1.63205,1.6322,1.63205,1.6321,83300000.0
2008-01-10 12:36:00,1.6321,1.6322,1.63195,1.63195,58100000.0
2008-01-10 12:37:00,1.632,1.632,1.6319,1.63195,48000000.0
2008-01-10 12:38:00,1.63195,1.6321,1.6319,1.6321,118900000.0
2008-01-10 12:39:00,1.6321,1.6322,1.632,1.632,44600000.0
2008-01-10 12:40:00,1.632,1.63215,1.63195,1.63205,581799999.0
2008-01-10 12:41:00,1.63205,1.63235,1.63205,1.6323,923200016.0
2008-01-10 12:42:00,1.6323,1.63235,1.63225,1.6323,409300000.0
2008-01-10 12:43:00,1.6323,1.6324,1.6321,1.63225,58300000.0
2008-01-10 12:44:00,1.63225,1.6324,1.63215,1.63235,116300000.0
2008-01-10 12:45:00,1.63235,1.63235,1.6322,1.63225,59900000.0
2008-01-10 12:46:00,1.63225,1.6323,1.63205,1.63205,46400000.0
2008-01-10 12:47:00,1.63205,1.63205,1.63175,1.63185,232600000.0
2008-01-10 12:48:00,1.63185,1.63185,1.6316,1.63175,204100000.0
2008-01-10 12:49:00,1.63175,1.6318,1.6316,1.63165,113600000.0
2008-01-10 12:50:00,1.63165,1.63165,1.6314,1.6315,159100000.0
2008-01-10 12:51:00,1.6315,1.6316,1.63125,1.6313,93400000.0
2008-01-10 12:52:00,1.6313,1.6314,1.63055,1.63065,235700000.0
2008-01-10 12:53:00,1.63065,1.6308,1.63025,1.6307,129600000.0
2008-01-10 12:54:00,1.6307,1.6309,1.6307,1.63085,70300000.0
2008-01-10 12:55:00,1.63085,1.6311,1.63085,1.631,107800000.0
2008-01-10 12:56:00,1.631,1.6314,1.631,1.6313,105700001.0
2008-01-10 12:57:00,1.63125,1.6314,1.6312,1.6314,226300000.0
2008-01-10 12:58:00,1.6314,1.63155,1.631,1.63115,66000000.0
2008-01-10 12:59:00,1.63115,1.6313,1.63105,1.63115,60400000.0
2008-01-10 13:00:00,1.63115,1.63135,1.6311,1.6313,80800000.0
2008-01-10 13:01:00,1.6313,1.6315,1.6313,1.6314,48800000.0
2008-01-10 13:02:00,1.6314,1.6315,1.6314,1.63145,47600000.0
2008-01-10 13:03:00,1.63145,1.63145,1.63125,1.63135,125599999.0
2008-01-10 13:04:00,1.63135,1.6315,1.63115,1.63145,99100000.0
2008-01-10 13:05:00,1.63145,1.63155,1.6313,1.63155,453300000.0
2008-01-10 13:06:00,1.63155,1.63185,1.63155,1.63175,63300001.0
2008-01-10 13:07:00,1.63175,1.6318,1.6316,1.63165,63800000.0
2008-01-10 13:08:00,1.6317,1.6318,1.6317,1.6317,1611599965.0
2008-01-10 13:09:00,1.63155,1.63155,1.63135,1.6314,1611599965.0
2008-01-10 13:10:00,1.63135,1.6314,1.63125,1.63135,191500000.0
2008-01-10 13:11:00,1.63135,1.6317,1.63135,1.63165,1227700000.0
2008-01-10 13:12:00,1.6316,1.63175,1.6316,1.63175,1927100000.0
2008-01-10 13:13:00,1.63175,1.6321,1.6316,1.6319,840800000.0
2008-01-10 13:14:00,1.63185,1.6319,1.63165,1.6317,58500000.0
2008-01-10 13:15:00,1.6317,1.6317,1.63145,1.63145,47200000.0
2008-01-10 13:16:00,1.63145,1.6317,1.63145,1.6317,96200000.0
2008-01-10 13:17:00,1.6317,1.6317,1.6314,1.63155,59000000.0
2008-01-10 13:18:00,1.63155,1.63155,1.6312,1.6313,95100000.0
2008-01-10 13:19:00,1.6313,1.6315,1.6312,1.63145,64000000.0
2008-01-10 13:20:00,1.63145,1.63175,1.63135,1.63135,136000000.0
2008-01-10 13:21:00,1.6314,1.6315,1.63125,1.63135,168400001.0
2008-01-10 13:22:00,1.63135,1.63135,1.6313,1.63135,48000000.0
2008-01-10 13:23:00,1.63135,1.6315,1.63135,1.6314,47000000.0
2008-01-10 13:24:00,1.6314,1.6317,1.63135,1.6317,101300000.0
2008-01-10 13:25:00,1.6317,1.6318,1.63165,1.63175,50400000.0
2008-01-10 13:26:00,1.63175,1.6318,1.63145,1.63145,97600000.0
2008-01-10 13:27:00,1.63145,1.63145,1.6311,1.63125,310700002.0
2008-01-10 13:28:00,1.6313,1.6314,1.63125,1.63135,98500000.0
2008-01-10 13:29:00,1.63135,1.63155,1.6312,1.63135,570100000.0
2008-01-10 13:30:00,1.6309,1.6311,1.6309,1.6311,633700000.0
2008-01-10 13:31:00,1.6314,1.6316,1.63135,1.6314,633700000.0
2008-01-10 13:32:00,1.6314,1.6315,1.63135,1.63145,629500000.0
2008-01-10 13:33:00,1.63145,1.6316,1.6314,1.63155,493400000.0
2008-01-10 13:34:00,1.63155,1.6317,1.63135,1.6314,188300000.0
2008-01-10 13:35:00,1.63135,1.63145,1.63135,1.63145,134900000.0
2008-01-10 13:36:00,1.63145,1.63145,1.6312,1.63125,1506799987.0
2008-01-10 13:37:00,1.63125,1.63135,1.6312,1.6312,821600002.0
2008-01-10 13:38:00,1.6312,1.63125,1.631,1.631,311100000.0
2008-01-10 13:39:00,1.631,1.6312,1.631,1.63115,156300000.0
2008-01-10 13:40:00,1.6313,1.6313,1.6312,1.6313,701499992.0
2008-01-10 13:41:00,1.63105,1.6312,1.631,1.63115,701499992.0
2008-01-10 13:42:00,1.63115,1.63115,1.63105,1.63105,63900000.0
2008-01-10 13:43:00,1.63105,1.6311,1.63085,1.631,263600000.0
2008-01-10 13:44:00,1.631,1.63115,1.63095,1.63115,124900000.0
2008-01-10 13:45:00,1.63115,1.6314,1.631,1.6313,281800000.0
2008-01-10 13:46:00,1.6313,1.6313,1.6309,1.6312,300000000.0
2008-01-10 13:47:00,1.6312,1.63155,1.63115,1.63125,189200000.0
2008-01-10 13:48:00,1.63125,1.63145,1.63125,1.63125,475000000.0
2008-01-10 13:49:00,1.63125,1.63135,1.63105,1.63125,337600001.0
2008-01-10 13:50:00,1.63125,1.63135,1.63115,1.63135,484400000.0
2008-01-10 13:51:00,1.63135,1.6315,1.63125,1.63135,300300000.0
2008-01-10 13:52:00,1.63135,1.6316,1.63135,1.63155,189100000.0
2008-01-10 13:53:00,1.63155,1.6319,1.63155,1.63185,44800000.0
2008-01-10 13:54:00,1.63185,1.6319,1.6317,1.63175,114800000.0
2008-01-10 13:55:00,1.63175,1.63215,1.63165,1.63215,750099999.0
2008-01-10 13:56:00,1.63215,1.6322,1.63195,1.63205,114000000.0
2008-01-10 13:57:00,1.63205,1.6321,1.6319,1.6319,65200000.0
2008-01-10 13:58:00,1.6319,1.632,1.63185,1.63195,141300000.0
2008-01-10 13:59:00,1.632,1.6321,1.63185,1.63185,299799996.0
2008-01-10 14:00:00,1.63185,1.63195,1.63125,1.63195,740200008.0
2008-01-10 14:01:00,1.63195,1.632,1.6317,1.6319,171400000.0
2008-01-10 14:02:00,1.6319,1.63225,1.63185,1.63195,347200000.0
2008-01-10 14:03:00,1.6319,1.632,1.6319,1.63195,167100000.0
2008-01-10 14:04:00,1.63195,1.63195,1.63145,1.63165,239100001.0
2008-01-10 14:05:00,1.63165,1.6321,1.63165,1.63205,46200000.0
2008-01-10 14:06:00,1.63205,1.6321,1.63175,1.63195,159100000.0
2008-01-10 14:07:00,1.63195,1.63205,1.63185,1.6319,69800000.0
2008-01-10 14:08:00,1.6319,1.632,1.6318,1.6319,62600000.0
2008-01-10 14:09:00,1.6319,1.63195,1.63125,1.63155,201100000.0
2008-01-10 14:10:00,1.63155,1.6317,1.6315,1.63155,137400000.0
2008-01-10 14:11:00,1.63155,1.6316,1.63105,1.6311,769800000.0
2008-01-10 14:12:00,1.6311,1.63135,1.63095,1.6313,322500000.0
2008-01-10 14:13:00,1.63125,1.6315,1.63125,1.63125,858000000.0
2008-01-10 14:14:00,1.63125,1.63145,1.6312,1.6312,577200000.0
2008-01-10 14:15:00,1.63125,1.6313,1.6311,1.6312,531000000.0
2008-01-10 14:16:00,1.6312,1.6313,1.6311,1.6313,832000001.0
2008-01-10 14:17:00,1.6313,1.6314,1.6311,1.63115,195900000.0
2008-01-10 14:18:00,1.63115,1.6312,1.63105,1.6312,41600000.0
2008-01-10 14:19:00,1.6312,1.6312,1.63095,1.6311,110800000.0
2008-01-10 14:20:00,1.6311,1.6312,1.631,1.6312,82600000.0
2008-01-10 14:21:00,1.6312,1.6313,1.63115,1.63125,63200000.0
2008-01-10 14:22:00,1.63125,1.6313,1.63115,1.6312,204900001.0
2008-01-10 14:23:00,1.6312,1.6315,1.6312,1.63145,61800000.0
2008-01-10 14:24:00,1.63145,1.6316,1.63145,1.63155,57900000.0
2008-01-10 14:25:00,1.63155,1.63155,1.6312,1.63125,69200000.0
2008-01-10 14:26:00,1.63125,1.6314,1.63115,1.6313,45400000.0
2008-01-10 14:27:00,1.6313,1.6313,1.6311,1.63115,67900000.0
2008-01-10 14:28:00,1.63115,1.6312,1.63105,1.6311,46200000.0
2008-01-10 14:29:00,1.6311,1.6312,1.631,1.6311,676399998.0
2008-01-10 14:30:00,1.6311,1.6312,1.6311,1.6312,184700000.0
2008-01-10 14:31:00,1.6312,1.63135,1.63115,1.6313,461200000.0
2008-01-10 14:32:00,1.63135,1.63135,1.63115,1.63115,214500000.0
2008-01-10 14:33:00,1.63115,1.63125,1.63105,1.6312,141200000.0
2008-01-10 14:34:00,1.6312,1.63125,1.6311,1.63125,87200000.0
2008-01-10 14:35:00,1.6293,1.6293,1.629,1.6291,754600000.0
2008-01-10 14:36:00,1.63125,1.6313,1.63115,1.6313,754600000.0
2008-01-10 14:37:00,1.6313,1.6314,1.63125,1.6313,54600000.0
2008-01-10 14:38:00,1.6313,1.63135,1.6312,1.6313,384600000.0
2008-01-10 14:39:00,1.6313,1.63135,1.6313,1.63135,42400000.0
2008-01-10 14:40:00,1.63135,1.63145,1.6312,1.63145,877800003.0
2008-01-10 14:41:00,1.63145,1.6315,1.6312,1.6313,452899989.0
2008-01-10 14:42:00,1.6313,1.6315,1.63125,1.6315,357200005.0
2008-01-10 14:43:00,1.6315,1.6315,1.6313,1.6313,95800001.0
2008-01-10 14:44:00,1.6313,1.6314,1.63095,1.6313,2019800013.0
2008-01-10 14:45:00,1.6293,1.6295,1.6293,1.6295,2098500009.0
2008-01-10 14:46:00,1.63075,1.6309,1.6305,1.63075,2098500009.0
2008-01-10 14:47:00,1.6308,1.6309,1.63075,1.6308,71300000.0
2008-01-10 14:48:00,1.6308,1.63095,1.6306,1.6306,799500008.0
2008-01-10 14:49:00,1.6306,1.6309,1.6301,1.6305,1198000006.0
2008-01-10 14:50:00,1.63035,1.63045,1.6301,1.6303,1753300012.0
2008-01-10 14:51:00,1.63025,1.6304,1.6298,1.63015,302800000.0
2008-01-10 14:52:00,1.6302,1.63025,1.63,1.63015,1870500005.0
2008-01-10 14:53:00,1.63015,1.6304,1.63005,1.63025,431700000.0
2008-01-10 14:54:00,1.6303,1.63055,1.63025,1.6305,73400001.0
2008-01-10 14:55:00,1.6305,1.6305,1.6301,1.6304,670600000.0
2008-01-10 14:56:00,1.6304,1.6304,1.6301,1.63015,293000000.0
2008-01-10 14:57:00,1.63015,1.63025,1.6301,1.63015,469500000.0
2008-01-10 14:58:00,1.63015,1.6303,1.6301,1.6303,644500000.0
2008-01-10 14:59:00,1.6303,1.6304,1.63025,1.63025,169200000.0
2008-01-10 15:00:00,1.63025,1.63025,1.6295,1.6297,245900000.0
2008-01-10 15:01:00,1.6297,1.63,1.6297,1.62975,205500000.0
2008-01-10 15:02:00,1.62975,1.6299,1.62965,1.62985,562900000.0
2008-01-10 15:03:00,1.62985,1.63005,1.6298,1.6299,376899998.0
2008-01-10 15:04:00,1.62995,1.6303,1.62995,1.6302,129300000.0
2008-01-10 15:05:00,1.63015,1.63035,1.63005,1.6302,902900000.0
2008-01-10 15:06:00,1.63025,1.6303,1.63005,1.6303,1206199998.0
2008-01-10 15:07:00,1.6303,1.6304,1.6302,1.6304,491300000.0
2008-01-10 15:08:00,1.6304,1.63055,1.63025,1.6303,49100000.0
2008-01-10 15:09:00,1.6303,1.6304,1.6303,1.63035,478700000.0
2008-01-10 15:10:00,1.63035,1.6304,1.6303,1.63035,291500000.0
2008-01-10 15:11:00,1.63035,1.6304,1.63,1.6301,232300000.0
2008-01-10 15:12:00,1.6301,1.6301,1.6293,1.62955,186400000.0
2008-01-10 15:13:00,1.62955,1.6297,1.6295,1.6297,191600000.0
2008-01-10 15:14:00,1.62965,1.6297,1.62925,1.62945,237700000.0
2008-01-10 15:15:00,1.62955,1.6296,1.6293,1.6294,130100000.0
2008-01-10 15:16:00,1.6294,1.6295,1.6291,1.62915,182200000.0
2008-01-10 15:17:00,1.62915,1.6292,1.62895,1.62915,545300000.0
2008-01-10 15:18:00,1.6291,1.6295,1.62905,1.6294,675899999.0
2008-01-10 15:19:00,1.6294,1.6297,1.6294,1.6296,276600001.0
2008-01-10 15:20:00,1.6296,1.6297,1.62955,1.62965,93800000.0
2008-01-10 15:21:00,1.62965,1.6298,1.6296,1.62975,76400000.0
2008-01-10 15:22:00,1.62975,1.63,1.6297,1.62985,274900000.0
2008-01-10 15:23:00,1.62985,1.6299,1.6296,1.6298,591100000.0
2008-01-10 15:24:00,1.6298,1.63,1.6298,1.63,269200000.0
2008-01-10 15:25:00,1.63,1.63,1.6298,1.6299,81200000.0
2008-01-10 15:26:00,1.6299,1.6299,1.62965,1.6298,245800000.0
2008-01-10 15:27:00,1.6298,1.6298,1.62945,1.62945,244700000.0
2008-01-10 15:28:00,1.62945,1.62955,1.62935,1.6295,63300000.0
2008-01-10 15:29:00,1.6298,1.6302,1.6296,1.63,1763700003.0
2008-01-10 15:30:00,1.62935,1.6302,1.62935,1.6301,1763700003.0
2008-01-10 15:31:00,1.63005,1.6301,1.62955,1.62965,273700000.0
2008-01-10 15:32:00,1.62965,1.6297,1.62935,1.6295,169100000.0
2008-01-10 15:33:00,1.6295,1.6296,1.62925,1.62945,103700000.0
2008-01-10 15:34:00,1.62945,1.62965,1.62935,1.6296,187300000.0
2008-01-10 15:35:00,1.6296,1.6296,1.62905,1.6292,310900000.0
2008-01-10 15:36:00,1.6292,1.62925,1.62895,1.62915,90400000.0
2008-01-10 15:37:00,1.62915,1.62965,1.6291,1.62955,768300000.0
2008-01-10 15:38:00,1.62955,1.6298,1.62945,1.62955,161400000.0
2008-01-10 15:39:00,1.6294,1.62975,1.62935,1.62955,183000000.0
2008-01-10 15:40:00,1.62955,1.62965,1.6294,1.6295,126000000.0
2008-01-10 15:41:00,1.6295,1.62965,1.6294,1.62965,96800000.0
2008-01-10 15:42:00,1.62965,1.62985,1.62965,1.62965,133700000.0
2008-01-10 15:43:00,1.62965,1.6297,1.62955,1.6297,172200000.0
2008-01-10 15:44:00,1.6297,1.6297,1.62955,1.62965,217100000.0
2008-01-10 15:45:00,1.62965,1.62965,1.62935,1.62955,192600000.0
2008-01-10 15:46:00,1.62955,1.6299,1.6295,1.6298,200600000.0
2008-01-10 15:47:00,1.6298,1.63025,1.6298,1.63,737399979.0
2008-01-10 15:48:00,1.63005,1.63035,1.6298,1.62985,1021799991.0
2008-01-10 15:49:00,1.62985,1.62985,1.62975,1.62985,101800000.0
2008-01-10 15:50:00,1.62985,1.63,1.62945,1.6296,176900001.0
2008-01-10 15:51:00,1.6296,1.6301,1.6296,1.63005,137300000.0
2008-01-10 15:52:00,1.63005,1.63015,1.63005,1.6301,51400000.0
2008-01-10 15:53:00,1.6301,1.63015,1.62985,1.63,63700000.0
2008-01-10 15:54:00,1.63,1.63005,1.62965,1.62975,152800000.0
2008-01-10 15:55:00,1.62975,1.6301,1.62975,1.6301,158800000.0
2008-01-10 15:56:00,1.6301,1.63015,1.62985,1.62995,183100000.0
2008-01-10 15:57:00,1.62995,1.63005,1.62985,1.63,134900001.0
2008-01-10 15:58:00,1.63,1.63005,1.62955,1.63005,91800000.0
2008-01-10 15:59:00,1.63005,1.63005,1.6295,1.6297,226799995.0
2008-01-10 16:00:00,1.6297,1.6297,1.6295,1.62955,231300000.0
2008-01-10 16:01:00,1.62955,1.62975,1.62945,1.62945,519900000.0
2008-01-10 16:02:00,1.62945,1.6298,1.62945,1.62975,74300000.0
2008-01-10 16:03:00,1.62975,1.62995,1.6296,1.62975,74200000.0
2008-01-10 16:04:00,1.62975,1.62985,1.6296,1.6298,42700000.0
2008-01-10 16:05:00,1.62975,1.6301,1.62975,1.63005,215599998.0
2008-01-10 16:06:00,1.63,1.6302,1.62985,1.6301,376799998.0
2008-01-10 16:07:00,1.6301,1.6302,1.63,1.63005,326599999.0
2008-01-10 16:08:00,1.63005,1.6301,1.62995,1.63005,343500003.0
2008-01-10 16:09:00,1.63005,1.6301,1.6298,1.6299,213900000.0
2008-01-10 16:10:00,1.62985,1.6301,1.62985,1.6299,108400000.0
2008-01-10 16:11:00,1.63005,1.6306,1.63,1.63035,114200000.0
2008-01-10 16:12:00,1.63035,1.63055,1.6302,1.6304,394199996.0
2008-01-10 16:13:00,1.6304,1.6304,1.62985,1.63005,293799998.0
2008-01-10 16:14:00,1.63005,1.63005,1.6294,1.6294,173300000.0
2008-01-10 16:15:00,1.6294,1.6296,1.6287,1.62925,152100001.0
2008-01-10 16:16:00,1.62925,1.6297,1.62895,1.6297,467500003.0
2008-01-10 16:17:00,1.6297,1.62975,1.62935,1.62975,926800011.0
2008-01-10 16:18:00,1.62965,1.6302,1.62955,1.6297,1444999990.0
2008-01-10 16:19:00,1.6297,1.62985,1.62965,1.6298,573399998.0
2008-01-10 16:20:00,1.6298,1.6298,1.62955,1.62975,853900007.0
2008-01-10 16:21:00,1.6329,1.6329,1.6325,1.6325,1286999992.0
2008-01-10 16:22:00,1.6296,1.62965,1.6293,1.6294,1286999992.0
2008-01-10 16:23:00,1.62935,1.62965,1.6293,1.6293,891099994.0
2008-01-10 16:24:00,1.6293,1.6296,1.62925,1.62945,622600000.0
2008-01-10 16:25:00,1.6295,1.62965,1.62935,1.6296,330800002.0
2008-01-10 16:26:00,1.6296,1.6296,1.62935,1.62955,712600000.0
2008-01-10 16:27:00,1.62955,1.6297,1.6295,1.62965,179300000.0
2008-01-10 16:28:00,1.62965,1.6299,1.62965,1.62985,154300000.0
2008-01-10 16:29:00,1.6298,1.6304,1.6297,1.63015,156200000.0
2008-01-10 16:30:00,1.63015,1.6303,1.62975,1.63005,462600000.0
2008-01-10 16:31:00,1.63005,1.63015,1.63,1.63005,276800000.0
2008-01-10 16:32:00,1.63005,1.6301,1.62975,1.63005,871899997.0
2008-01-10 16:33:00,1.63005,1.6301,1.62985,1.62995,52500000.0
2008-01-10 16:34:00,1.62995,1.63015,1.62985,1.63,260599999.0
2008-01-10 16:35:00,1.63,1.63035,1.6299,1.63035,172500000.0
2008-01-10 16:36:00,1.63035,1.6304,1.6302,1.63025,52300000.0
2008-01-10 16:37:00,1.63025,1.631,1.6302,1.631,499199999.0
2008-01-10 16:38:00,1.631,1.6315,1.6308,1.63145,503700002.0
2008-01-10 16:39:00,1.6315,1.6318,1.6311,1.6311,1470700000.0
2008-01-10 16:40:00,1.6322,1.6323,1.6322,1.6323,1512900005.0
2008-01-10 16:41:00,1.6308,1.6315,1.6306,1.6313,1512900005.0
2008-01-10 16:42:00,1.6313,1.6314,1.6312,1.6313,1333599999.0
2008-01-10 16:43:00,1.6313,1.6315,1.63115,1.6313,1537900014.0
2008-01-10 16:44:00,1.6313,1.6318,1.6312,1.6315,1687300005.0
2008-01-10 16:45:00,1.6315,1.6317,1.6312,1.6314,1740600003.0
2008-01-10 16:46:00,1.6314,1.6317,1.6313,1.6313,1412599999.0
2008-01-10 16:47:00,1.6313,1.6316,1.63125,1.6313,1150400000.0
2008-01-10 16:48:00,1.6313,1.6318,1.6313,1.6318,1490299998.0
2008-01-10 16:49:00,1.6318,1.6321,1.63175,1.6319,1096699999.0
2008-01-10 16:50:00,1.6319,1.6319,1.63145,1.6319,2048899998.0
2008-01-10 16:51:00,1.6316,1.6318,1.6316,1.6317,1786900003.0
2008-01-10 16:52:00,1.6315,1.6318,1.63145,1.6318,1786900003.0
2008-01-10 16:53:00,1.6318,1.6319,1.6314,1.6315,1518400010.0
2008-01-10 16:54:00,1.6314,1.6315,1.6314,1.6315,1767099999.0
2008-01-10 16:55:00,1.6314,1.6317,1.6313,1.6316,1767099999.0
2008-01-10 16:56:00,1.6316,1.632,1.63155,1.6316,2077200004.0
2008-01-10 16:57:00,1.6316,1.6318,1.63155,1.6318,1355100006.0
2008-01-10 16:58:00,1.6318,1.6319,1.6316,1.6318,1042800000.0
2008-01-10 16:59:00,1.6319,1.6319,1.6316,1.6318,1764599983.0
2008-01-10 17:00:00,1.6316,1.6319,1.6314,1.6318,1764599983.0
2008-01-10 17:01:00,1.6318,1.6319,1.6316,1.6317,1876999998.0
2008-01-10 17:02:00,1.6316,1.6317,1.6313,1.6315,1892599984.0
2008-01-10 17:03:00,1.6321,1.6332,1.63195,1.63315,1892599984.0
2008-01-10 17:04:00,1.6332,1.6334,1.6329,1.633,1822299990.0
2008-01-10 17:05:00,1.6317,1.6318,1.6315,1.6316,1756999998.0
2008-01-10 17:06:00,1.63365,1.63365,1.6331,1.6333,1756999998.0
2008-01-10 17:07:00,1.6314,1.6316,1.6313,1.6315,2094999998.0
2008-01-10 17:08:00,1.6332,1.6334,1.6329,1.633,2094999998.0
2008-01-10 17:09:00,1.6317,1.6317,1.6316,1.6317,1569299999.0
2008-01-10 17:10:00,1.6318,1.6321,1.6318,1.6321,1569299999.0
2008-01-10 17:11:00,1.632,1.632,1.6317,1.6318,1569299999.0
2008-01-10 17:12:00,1.6317,1.632,1.6317,1.6319,1569299999.0
2008-01-10 17:13:00,1.6318,1.6318,1.6315,1.6318,1569299999.0
2008-01-10 17:14:00,1.633,1.6331,1.6329,1.6331,1569299999.0
2008-01-10 17:15:00,1.6331,1.63335,1.633,1.6332,1222400000.0
2008-01-10 17:16:00,1.6332,1.6332,1.6329,1.6331,1875499986.0
2008-01-10 17:17:00,1.6331,1.63315,1.6328,1.6328,1915799996.0
2008-01-10 17:18:00,1.6318,1.6319,1.6316,1.6318,1622399999.0
2008-01-10 17:19:00,1.6317,1.632,1.6317,1.6317,1622399999.0
2008-01-10 17:20:00,1.63325,1.6334,1.6328,1.6328,1622399999.0
2008-01-10 17:21:00,1.6316,1.6318,1.6316,1.6318,2089900017.0
2008-01-10 17:22:00,1.6319,1.632,1.6318,1.6318,2089900017.0
2008-01-10 17:23:00,1.6327,1.6328,1.6326,1.6328,2089900017.0
2008-01-10 17:24:00,1.6327,1.6329,1.6325,1.6325,1562000001.0
2008-01-10 17:25:00,1.6325,1.6325,1.632,1.6322,1796200003.0
2008-01-10 17:26:00,1.6322,1.6322,1.63175,1.6318,1725699998.0
2008-01-10 17:27:00,1.63175,1.6318,1.6316,1.6316,1424500003.0
2008-01-10 17:28:00,1.6317,1.6318,1.63145,1.63145,1365699997.0
2008-01-10 17:29:00,1.6315,1.6319,1.63145,1.6318,1624499998.0
2008-01-10 17:30:00,1.6318,1.6318,1.63145,1.6317,1282200000.0
2008-01-10 17:31:00,1.6316,1.6318,1.6312,1.6313,1907399993.0
2008-01-10 17:32:00,1.6319,1.6322,1.6318,1.63205,1907399993.0
2008-01-10 17:33:00,1.63205,1.6322,1.63205,1.6322,1808800000.0
2008-01-10 17:35:00,1.6316,1.6318,1.6316,1.6317,2082099988.0
2008-01-10 17:36:00,1.6316,1.6318,1.6316,1.6317,2082099988.0
2008-01-10 17:37:00,1.6324,1.6324,1.6322,1.6323,2082099988.0
2008-01-10 17:38:00,1.6323,1.6323,1.63215,1.63225,1925599998.0
2008-01-10 17:39:00,1.6315,1.6315,1.6314,1.6314,1604800000.0
2008-01-10 17:40:00,1.6315,1.6315,1.6313,1.6313,1604800000.0
2008-01-10 17:41:00,1.6314,1.6315,1.6314,1.6315,1604800000.0
2008-01-10 17:43:00,1.6321,1.63255,1.6321,1.6324,1604800000.0
2008-01-10 17:44:00,1.6324,1.6326,1.6324,1.6325,1824800000.0
2008-01-10 17:45:00,1.6325,1.6325,1.6323,1.6324,1465600000.0
2008-01-10 17:46:00,1.6315,1.6316,1.6314,1.6315,1970500000.0
2008-01-10 17:47:00,1.6323,1.6323,1.6321,1.6322,1970500000.0
2008-01-10 17:49:00,1.6318,1.6318,1.6318,1.6318,2019099967.0
2008-01-10 17:50:00,1.6317,1.6318,1.6316,1.6317,2019099967.0
2008-01-10 17:51:00,1.6318,1.6318,1.63165,1.63175,2019099967.0
2008-01-10 17:52:00,1.6317,1.6318,1.6317,1.6318,1991199985.0
2008-01-10 17:53:00,1.6317,1.6318,1.6315,1.6315,1991199985.0
2008-01-10 17:54:00,1.6315,1.6316,1.63145,1.63155,1886599990.0
2008-01-10 17:55:00,1.6316,1.6316,1.63145,1.63145,1464800000.0
2008-01-10 17:56:00,1.63145,1.6316,1.63145,1.6316,1333799970.0
2008-01-10 17:57:00,1.6316,1.6319,1.6316,1.6319,1497099993.0
2008-01-10 17:58:00,1.6319,1.6319,1.6317,1.6318,1736000001.0
2008-01-10 17:59:00,1.6317,1.6317,1.6315,1.6316,1644799999.0
2008-01-10 18:00:00,1.6318,1.6321,1.6318,1.632,1644799999.0
2008-01-10 18:01:00,1.632,1.63205,1.6315,1.6317,1896400003.0
2008-01-10 18:02:00,1.63165,1.6317,1.6312,1.6317,2075899999.0
2008-01-10 18:03:00,1.6305,1.6305,1.6295,1.6295,1883199968.0
2008-01-10 18:04:00,1.6317,1.6319,1.6317,1.6319,1883199968.0
2008-01-10 18:05:00,1.6296,1.63,1.6296,1.63,1916699985.0
2008-01-10 18:06:00,1.6301,1.6303,1.63,1.6302,1916699985.0
2008-01-10 18:07:00,1.6316,1.6316,1.6313,1.6316,1916699985.0
2008-01-10 18:08:00,1.63,1.63,1.6299,1.63,1859199986.0
2008-01-10 18:09:00,1.6301,1.6302,1.63,1.63,1859199986.0
2008-01-10 18:10:00,1.6318,1.6321,1.6318,1.63205,1859199986.0
2008-01-10 18:11:00,1.63205,1.63205,1.6317,1.6318,2105700001.0
2008-01-10 18:12:00,1.6303,1.6304,1.6299,1.63,1319200000.0
2008-01-10 18:13:00,1.6319,1.6319,1.6316,1.63185,1319200000.0
2008-01-10 18:14:00,1.6302,1.6304,1.6302,1.6303,1753599981.0
2008-01-10 18:15:00,1.6302,1.6304,1.6302,1.6303,1753599981.0
2008-01-10 18:16:00,1.6306,1.6313,1.6305,1.6313,1753599981.0
2008-01-10 18:17:00,1.6321,1.6322,1.6318,1.6318,1753599981.0
2008-01-10 18:18:00,1.6318,1.632,1.6317,1.63175,1596799999.0
2008-01-10 18:19:00,1.6323,1.6326,1.6319,1.6324,1700800002.0
2008-01-10 18:20:00,1.6325,1.6326,1.6323,1.6324,1700800002.0
2008-01-10 18:21:00,1.6318,1.63185,1.6316,1.63185,1700800002.0
2008-01-10 18:22:00,1.6324,1.633,1.6324,1.6329,1359200000.0
2008-01-10 18:23:00,1.6328,1.633,1.6327,1.6329,1359200000.0
2008-01-10 18:24:00,1.6318,1.632,1.6318,1.6319,1359200000.0
2008-01-10 18:25:00,1.6319,1.6321,1.6319,1.63205,1975199953.0
2008-01-10 18:26:00,1.63205,1.6321,1.632,1.632,1833499997.0
2008-01-10 18:27:00,1.6331,1.6332,1.6326,1.6331,2060900016.0
2008-01-10 18:28:00,1.633,1.6333,1.6328,1.6329,2060900016.0
2008-01-10 18:29:00,1.6318,1.6319,1.6317,1.6319,2060900016.0
2008-01-10 18:30:00,1.6319,1.6319,1.6316,1.6317,1458400000.0
2008-01-10 18:31:00,1.632,1.6327,1.632,1.6326,625600000.0
2008-01-10 18:32:00,1.6325,1.6325,1.6323,1.6324,625600000.0
2008-01-10 18:33:00,1.6323,1.6328,1.6323,1.6325,625600000.0
2008-01-10 18:34:00,1.6316,1.63165,1.6316,1.63165,625600000.0
2008-01-10 18:35:00,1.63165,1.6319,1.6316,1.63165,1247200003.0
2008-01-10 18:36:00,1.6322,1.6326,1.6322,1.6326,1875499994.0
2008-01-10 18:37:00,1.6317,1.6318,1.6314,1.6315,1875499994.0
2008-01-10 18:38:00,1.6315,1.6315,1.63135,1.63135,1712399992.0
2008-01-10 18:39:00,1.63135,1.6315,1.63135,1.6314,1834399998.0
2008-01-10 18:40:00,1.6314,1.6322,1.6314,1.6321,1373600002.0
2008-01-10 18:41:00,1.6313,1.63155,1.6313,1.63155,1373600002.0
2008-01-10 18:42:00,1.63155,1.6316,1.6315,1.63155,1438400056.0
2008-01-10 18:43:00,1.6315,1.6317,1.6315,1.6317,1548600004.0
2008-01-10 18:44:00,1.6317,1.6317,1.6315,1.6316,1893100006.0
2008-01-10 18:45:00,1.6313,1.6313,1.6304,1.6306,1705600000.0
2008-01-10 18:46:00,1.6316,1.6316,1.6315,1.6315,1705600000.0
2008-01-10 18:47:00,1.6303,1.6304,1.6301,1.6303,2118400000.0
2008-01-10 18:48:00,1.6304,1.6306,1.6303,1.6306,2118400000.0
2008-01-10 18:49:00,1.6317,1.6319,1.6316,1.6318,2118400000.0
2008-01-10 18:50:00,1.6305,1.6309,1.6305,1.6308,1871600000.0
2008-01-10 18:51:00,1.6309,1.6313,1.6308,1.6311,1871600000.0
2008-01-10 18:52:00,1.631,1.6312,1.6307,1.6307,1871600000.0
2008-01-10 18:53:00,1.63175,1.6319,1.63175,1.6318,1871600000.0
2008-01-10 18:54:00,1.6318,1.6319,1.63165,1.6318,2135800005.0
2008-01-10 18:55:00,1.6298,1.6301,1.6294,1.6301,1967200000.0
2008-01-10 18:56:00,1.6318,1.6319,1.6316,1.6316,1967200000.0
2008-01-10 18:57:00,1.6309,1.6311,1.6305,1.6311,1732800000.0
2008-01-10 18:58:00,1.6317,1.6318,1.6317,1.6318,1732800000.0
2008-01-10 18:59:00,1.6311,1.6312,1.631,1.6312,2002299983.0
2008-01-10 19:00:00,1.6313,1.6313,1.631,1.6311,2002299983.0
2008-01-10 19:01:00,1.631,1.6313,1.631,1.6312,2002299983.0
2008-01-10 19:02:00,1.63125,1.6314,1.63065,1.6307,2002299983.0
2008-01-10 19:03:00,1.6307,1.6307,1.6295,1.6296,1789700003.0
2008-01-10 19:04:00,1.6317,1.632,1.6317,1.6317,1467999989.0
2008-01-10 19:05:00,1.6318,1.6318,1.6315,1.6317,1467999989.0
2008-01-10 19:06:00,1.6316,1.6322,1.6315,1.6318,1467999989.0
2008-01-10 19:07:00,1.6319,1.632,1.6317,1.6319,1467999989.0
2008-01-10 19:08:00,1.6299,1.63,1.62985,1.63,1467999989.0
2008-01-10 19:09:00,1.6318,1.632,1.6314,1.6316,1761699984.0
2008-01-10 19:10:00,1.63,1.6303,1.6299,1.6303,1761699984.0
2008-01-10 19:11:00,1.6318,1.6318,1.6318,1.6318,2059299997.0
2008-01-10 19:12:00,1.6317,1.6318,1.6316,1.6316,2059299997.0
2008-01-10 19:13:00,1.63,1.6302,1.6299,1.63,2059299997.0
2008-01-10 19:14:00,1.63,1.6304,1.62995,1.6303,1759999987.0
2008-01-10 19:15:00,1.6315,1.6321,1.6315,1.632,2089199998.0
2008-01-10 19:16:00,1.6302,1.6313,1.63015,1.6313,2089199998.0
2008-01-10 19:17:00,1.6313,1.6322,1.6312,1.6322,1398300002.0
2008-01-10 19:18:00,1.6322,1.63265,1.6321,1.6323,1672599998.0
2008-01-10 19:19:00,1.6321,1.6322,1.632,1.632,1355200001.0
2008-01-10 19:20:00,1.6324,1.6326,1.6323,1.6325,1355200001.0
2008-01-10 19:21:00,1.6322,1.6322,1.632,1.632,1731399977.0
2008-01-10 19:22:00,1.6326,1.633,1.6325,1.6329,1731399977.0
2008-01-10 19:23:00,1.63285,1.6331,1.63275,1.6331,1412499996.0
2008-01-10 19:24:00,1.6331,1.6336,1.6331,1.6335,1870599994.0
2008-01-10 19:25:00,1.63345,1.63395,1.63335,1.63345,2064199973.0
2008-01-10 19:26:00,1.632,1.6322,1.632,1.6321,1416799987.0
2008-01-10 19:27:00,1.6331,1.6332,1.6327,1.6331,1416799987.0
2008-01-10 19:28:00,1.6332,1.6334,1.6329,1.6329,1718799990.0
2008-01-10 19:29:00,1.633,1.63335,1.6329,1.6332,1562599998.0
2008-01-10 19:30:00,1.6332,1.6332,1.6321,1.6321,1176099996.0
2008-01-10 19:31:00,1.6321,1.6327,1.6321,1.63255,666600000.0
2008-01-10 19:32:00,1.6323,1.6324,1.6321,1.6321,1451899997.0
2008-01-10 19:33:00,1.632,1.6321,1.632,1.6321,1451899997.0
2008-01-10 19:35:00,1.632,1.6321,1.6319,1.6319,1451899997.0
2008-01-10 19:36:00,1.6323,1.63265,1.6323,1.63265,1451899997.0
2008-01-10 19:37:00,1.63265,1.6327,1.63225,1.6325,2006199976.0
2008-01-10 19:38:00,1.6312,1.6313,1.6312,1.6313,2025599974.0
2008-01-10 19:39:00,1.632,1.632,1.63145,1.6315,2025599974.0
2008-01-10 19:41:00,1.6321,1.63215,1.6315,1.6315,1472699995.0
2008-01-10 19:42:00,1.6315,1.6317,1.6311,1.6313,1500699999.0
2008-01-10 19:43:00,1.6312,1.6317,1.6312,1.6315,1492100001.0
2008-01-10 19:44:00,1.6317,1.6321,1.6316,1.632,2074800001.0
2008-01-10 19:45:00,1.6321,1.6322,1.6317,1.6319,2074800001.0
2008-01-10 19:46:00,1.6306,1.63075,1.6301,1.6304,2074800001.0
2008-01-10 19:47:00,1.6304,1.6305,1.6302,1.6304,2112600003.0
2008-01-10 19:48:00,1.632,1.6321,1.6316,1.6316,1577399993.0
2008-01-10 19:49:00,1.6317,1.6318,1.6315,1.6315,1577399993.0
2008-01-10 19:50:00,1.6316,1.6316,1.6315,1.6316,1577399993.0
2008-01-10 19:51:00,1.6309,1.6314,1.63075,1.6312,1577399993.0
2008-01-10 19:52:00,1.631,1.631,1.6306,1.6309,1279699988.0
2008-01-10 19:53:00,1.6308,1.6309,1.6307,1.6307,1279699988.0
2008-01-10 19:54:00,1.6306,1.6308,1.6296,1.6298,1279699988.0
2008-01-10 19:55:00,1.62985,1.6302,1.6295,1.6302,1633350001.0
2008-01-10 19:56:00,1.6302,1.6312,1.6302,1.6309,1966099979.0
2008-01-10 19:57:00,1.6308,1.6308,1.6306,1.6307,1695900002.0
2008-01-10 19:58:00,1.63115,1.6314,1.631,1.63115,1695900002.0
2008-01-10 19:59:00,1.6309,1.6311,1.6308,1.6311,2127599987.0
2008-01-10 20:00:00,1.6312,1.6312,1.6312,1.6312,2127599987.0
2008-01-10 20:01:00,1.6311,1.6313,1.6311,1.6311,2127599987.0
2008-01-10 20:02:00,1.6313,1.6313,1.6309,1.6309,2127599987.0
2008-01-10 20:03:00,1.631,1.631,1.6308,1.6309,2127599987.0
2008-01-10 20:04:00,1.6308,1.631,1.6308,1.631,2127599987.0
2008-01-10 20:05:00,1.6318,1.6319,1.63155,1.6317,2127599987.0
2008-01-10 20:06:00,1.6316,1.6323,1.6316,1.63195,1812000000.0
2008-01-10 20:07:00,1.63195,1.632,1.6317,1.632,1567199999.0
2008-01-10 20:08:00,1.631,1.6312,1.631,1.6312,1934499999.0
2008-01-10 20:09:00,1.6318,1.6321,1.6315,1.6316,1934499999.0
2008-01-10 20:10:00,1.6316,1.6319,1.63145,1.6319,1964199998.0
2008-01-10 20:11:00,1.6319,1.632,1.63175,1.6319,1688999998.0
2008-01-10 20:12:00,1.6319,1.6319,1.6317,1.6317,2052299987.0
2008-01-10 20:13:00,1.63175,1.6318,1.6316,1.6316,1533700000.0
2008-01-10 20:14:00,1.6311,1.6311,1.6309,1.6311,1541200009.0
2008-01-10 20:15:00,1.631,1.6311,1.6309,1.6311,1541200009.0
2008-01-10 20:16:00,1.6321,1.6323,1.6321,1.6321,1541200009.0
2008-01-10 20:17:00,1.6321,1.63215,1.6318,1.6319,1423500002.0
2008-01-10 20:18:00,1.6318,1.6319,1.6316,1.6319,2122499950.0
2008-01-10 20:19:00,1.632,1.63225,1.632,1.6321,2122499950.0
2008-01-10 20:20:00,1.632,1.6323,1.632,1.6322,1823200012.0
2008-01-10 20:21:00,1.6322,1.63225,1.632,1.6321,1823200012.0
2008-01-10 20:22:00,1.6314,1.6318,1.6313,1.6317,1660700000.0
2008-01-10 20:23:00,1.6318,1.6318,1.6318,1.6318,1660700000.0
2008-01-10 20:24:00,1.6319,1.6319,1.6317,1.6318,1660700000.0
2008-01-10 20:25:00,1.6319,1.6323,1.6319,1.6322,1660700000.0
2008-01-10 20:26:00,1.6321,1.6321,1.6317,1.632,1660700000.0
2008-01-10 20:27:00,1.6319,1.632,1.6319,1.6319,1660700000.0
2008-01-10 20:28:00,1.632,1.632,1.6319,1.6319,1660700000.0
2008-01-10 20:29:00,1.632,1.632,1.6318,1.632,1660700000.0
2008-01-10 20:30:00,1.6321,1.6324,1.632,1.6324,1660700000.0
2008-01-10 20:31:00,1.6323,1.63265,1.6323,1.6326,1660700000.0
2008-01-10 20:32:00,1.6326,1.6326,1.6321,1.63215,1058200000.0
2008-01-10 20:33:00,1.6321,1.6323,1.6321,1.6323,1388600000.0
2008-01-10 20:34:00,1.6323,1.6323,1.63205,1.6321,1452100000.0
2008-01-10 20:35:00,1.6321,1.63215,1.63185,1.63185,846400000.0
2008-01-10 20:36:00,1.6324,1.6328,1.6324,1.6328,1854499996.0
2008-01-10 20:37:00,1.6311,1.6314,1.631,1.6312,1854499996.0
2008-01-10 20:38:00,1.633,1.633,1.6328,1.633,2013300000.0
2008-01-10 20:39:00,1.6331,1.6331,1.6328,1.6329,2013300000.0
2008-01-10 20:40:00,1.6316,1.6317,1.6315,1.6315,2013300000.0
2008-01-10 20:41:00,1.6331,1.6331,1.633,1.633,1342999999.0
2008-01-10 20:42:00,1.6317,1.6319,1.63165,1.6318,1342999999.0
2008-01-10 20:43:00,1.6332,1.6333,1.633,1.6332,1988499997.0
2008-01-10 20:44:00,1.6333,1.6335,1.6333,1.6333,1988499997.0
2008-01-10 20:45:00,1.6334,1.6335,1.6332,1.6333,1988499997.0
2008-01-10 20:46:00,1.632,1.632,1.6315,1.6315,1988499997.0
2008-01-10 20:47:00,1.6331,1.6331,1.633,1.633,1912400021.0
2008-01-10 20:48:00,1.6331,1.6331,1.633,1.633,1912400021.0
2008-01-10 20:49:00,1.6331,1.6331,1.633,1.6331,1912400021.0
2008-01-10 20:50:00,1.633,1.6331,1.633,1.6331,1912400021.0
2008-01-10 20:51:00,1.6332,1.6333,1.6331,1.6332,1912400021.0
2008-01-10 20:52:00,1.6313,1.6313,1.63065,1.631,1912400021.0
2008-01-10 20:53:00,1.6332,1.6336,1.6332,1.6334,1452800000.0
2008-01-10 20:54:00,1.6335,1.6335,1.6332,1.6333,1452800000.0
2008-01-10 20:55:00,1.6334,1.6334,1.6333,1.6333,1452800000.0
2008-01-10 20:56:00,1.6309,1.6309,1.63055,1.6308,1452800000.0
2008-01-10 20:57:00,1.6308,1.6309,1.6307,1.6308,2032499998.0
2008-01-10 20:58:00,1.6308,1.6311,1.6307,1.6309,1751399995.0
2008-01-10 20:59:00,1.6337,1.6338,1.6335,1.6335,1366800001.0
2008-01-10 21:00:00,1.6311,1.6313,1.6311,1.6313,1366800001.0
2008-01-10 21:01:00,1.6313,1.6315,1.6312,1.6312,1703399998.0
2008-01-10 21:02:00,1.6312,1.6314,1.63095,1.63095,1260000000.0
2008-01-10 21:03:00,1.6309,1.6311,1.6308,1.6309,726600002.0
2008-01-10 21:04:00,1.6342,1.6343,1.6341,1.6342,1398300000.0
2008-01-10 21:05:00,1.6311,1.6314,1.6311,1.6313,1398300000.0
2008-01-10 21:06:00,1.63135,1.6314,1.6309,1.631,1266100001.0
2008-01-10 21:07:00,1.634,1.6342,1.634,1.6342,1920799997.0
2008-01-10 21:08:00,1.63095,1.6313,1.63095,1.6312,1920799997.0
2008-01-10 21:09:00,1.6312,1.6312,1.63095,1.63115,1587499999.0
2008-01-10 21:10:00,1.6312,1.6312,1.631,1.6312,1426199981.0
2008-01-10 21:11:00,1.6312,1.6314,1.63115,1.6312,1681099997.0
2008-01-10 21:12:00,1.6313,1.6314,1.6311,1.63125,907399999.0
2008-01-10 21:13:00,1.63125,1.63135,1.63125,1.63125,622400000.0
2008-01-10 21:14:00,1.6313,1.6313,1.631,1.6312,1216399994.0
2008-01-10 21:15:00,1.6312,1.6313,1.631,1.6311,1224300001.0
2008-01-10 21:16:00,1.6347,1.6352,1.6347,1.6347,1414200000.0
2008-01-10 21:17:00,1.6346,1.6348,1.6345,1.6347,1414200000.0
2008-01-10 21:18:00,1.6346,1.6347,1.6345,1.6346,1414200000.0
2008-01-10 21:19:00,1.632,1.6322,1.632,1.6321,1414200000.0
2008-01-10 21:20:00,1.6321,1.6324,1.6321,1.63215,1902600030.0
2008-01-10 21:21:00,1.6347,1.6347,1.6347,1.6347,2053500000.0
2008-01-10 21:22:00,1.6318,1.6319,1.6314,1.6319,2053500000.0
2008-01-10 21:23:00,1.6319,1.6319,1.63165,1.63185,2116099942.0
2008-01-10 21:24:00,1.6344,1.6346,1.6344,1.6346,1098700000.0
2008-01-10 21:25:00,1.6318,1.6324,1.6318,1.6323,1098700000.0
2008-01-10 21:26:00,1.6323,1.6323,1.6318,1.6321,2064300000.0
2008-01-10 21:27:00,1.6321,1.6322,1.6319,1.632,689899999.0
2008-01-10 21:28:00,1.6319,1.6321,1.63185,1.6321,1444799999.0
2008-01-10 21:29:00,1.6321,1.6321,1.6319,1.632,1646400000.0
2008-01-10 21:30:00,1.632,1.6325,1.632,1.63235,1487000000.0
2008-01-10 21:31:00,1.6346,1.6346,1.6345,1.6346,1806700000.0
2008-01-10 21:32:00,1.63255,1.6326,1.6324,1.6326,1806700000.0
2008-01-10 21:33:00,1.6326,1.6329,1.63255,1.63255,1467900000.0
2008-01-10 21:34:00,1.63255,1.6326,1.63245,1.6325,1878200000.0
2008-01-10 21:35:00,1.6344,1.6344,1.6344,1.6344,1392100001.0
2008-01-10 21:36:00,1.6343,1.6345,1.6343,1.6344,1392100001.0
2008-01-10 21:37:00,1.6329,1.63365,1.63285,1.6333,1392100001.0
2008-01-10 21:38:00,1.6333,1.6334,1.6329,1.6332,1227900001.0
2008-01-10 21:39:00,1.6332,1.6332,1.6329,1.63305,1470200000.0
2008-01-10 21:40:00,1.63305,1.6334,1.63295,1.63325,1076800000.0
2008-01-10 21:41:00,1.63325,1.63325,1.63305,1.6331,1945099969.0
2008-01-10 21:42:00,1.6331,1.63325,1.633,1.63325,1440800000.0
2008-01-10 21:43:00,1.63325,1.6334,1.6331,1.63325,1603300000.0
2008-01-10 21:44:00,1.6333,1.6336,1.63325,1.6334,2011649999.0
2008-01-10 21:45:00,1.6341,1.6341,1.6341,1.6341,1403700000.0
2008-01-10 21:46:00,1.6334,1.6334,1.63305,1.63305,1403700000.0
2008-01-10 21:47:00,1.63305,1.6333,1.633,1.6331,2020800000.0
2008-01-10 21:48:00,1.6337,1.634,1.6336,1.6338,2086899999.0
2008-01-10 21:49:00,1.6339,1.6341,1.6338,1.6338,2086899999.0
2008-01-10 21:50:00,1.63315,1.63315,1.63305,1.63315,2086899999.0
2008-01-10 21:51:00,1.63315,1.6334,1.63315,1.63325,1764100001.0
2008-01-10 21:52:00,1.63325,1.6334,1.63305,1.63315,1411899999.0
2008-01-10 21:53:00,1.63315,1.6337,1.63315,1.63345,1998199978.0
2008-01-10 21:54:00,1.63345,1.6335,1.6333,1.6334,1841599999.0
2008-01-10 21:55:00,1.6334,1.6335,1.6334,1.6335,1668800000.0
2008-01-10 21:56:00,1.6335,1.6338,1.6334,1.63375,1621600000.0
2008-01-10 21:57:00,1.63375,1.63415,1.63375,1.63395,1784800000.0
2008-01-10 21:58:00,1.63395,1.6341,1.63375,1.63385,1899999999.0
2008-01-10 21:59:00,1.6333,1.6335,1.6333,1.6334,2076800000.0
2008-01-10 22:00:00,1.6336,1.63435,1.6336,1.63395,2076800000.0
2008-01-10 22:01:00,1.6336,1.6336,1.6335,1.6335,1191100000.0
2008-01-10 22:03:00,1.6341,1.63415,1.634,1.6341,1191100000.0
2008-01-10 22:04:00,1.63415,1.6344,1.63405,1.6343,1848800000.0
2008-01-10 22:05:00,1.6343,1.6343,1.634,1.63405,1790700000.0
2008-01-10 22:06:00,1.63405,1.6342,1.63405,1.6341,1779100000.0
2008-01-10 22:07:00,1.63405,1.6343,1.63405,1.6343,1786199992.0
2008-01-10 22:08:00,1.6343,1.6343,1.63415,1.63425,1442400000.0
2008-01-10 22:09:00,1.63425,1.63445,1.6342,1.63445,1874400000.0
2008-01-10 22:10:00,1.63445,1.6346,1.6342,1.6346,1912800000.0
2008-01-10 22:11:00,1.6346,1.6347,1.6345,1.6346,1754400000.0
2008-01-10 22:12:00,1.6334,1.6334,1.6331,1.6331,1292800000.0
2008-01-10 22:13:00,1.6346,1.6346,1.63445,1.63445,1292800000.0
2008-01-10 22:14:00,1.63445,1.63455,1.6342,1.6344,2021299992.0
2008-01-10 22:15:00,1.6332,1.6333,1.6332,1.6332,1762200000.0
2008-01-10 22:16:00,1.6344,1.6352,1.6344,1.63455,1762200000.0
2008-01-10 22:17:00,1.63455,1.6348,1.6345,1.63475,1555100000.0
2008-01-10 22:18:00,1.63475,1.6348,1.6346,1.6346,1905205648.0
2008-01-10 22:19:00,1.6332,1.6332,1.6332,1.6332,2057500000.0
2008-01-10 22:21:00,1.6331,1.6332,1.633,1.6331,2057500000.0
2008-01-10 22:22:00,1.63465,1.6347,1.63455,1.6346,2057500000.0
2008-01-10 22:23:00,1.6346,1.6346,1.63455,1.63455,2078000000.0
2008-01-10 22:24:00,1.6346,1.6346,1.6345,1.6346,2106500000.0
2008-01-10 22:25:00,1.6346,1.6346,1.6346,1.6346,1755200000.0
2008-01-10 22:26:00,1.6329,1.6331,1.6329,1.6329,1501600000.0
2008-01-10 22:27:00,1.6346,1.6347,1.6346,1.6346,1501600000.0
2008-01-10 22:29:00,1.6346,1.6347,1.63455,1.6347,1765500000.0
2008-01-10 22:30:00,1.6347,1.6347,1.6345,1.63455,1705700000.0
2008-01-10 22:31:00,1.6328,1.6328,1.6324,1.6324,2091399993.0
2008-01-10 22:32:00,1.6325,1.6327,1.6324,1.6325,2091399993.0
2008-01-10 22:33:00,1.6346,1.6346,1.63435,1.63455,2091399993.0
2008-01-10 22:34:00,1.6326,1.633,1.6326,1.6329,1985499997.0
2008-01-10 22:35:00,1.6328,1.6328,1.6328,1.6328,1985499997.0
2008-01-10 22:36:00,1.6345,1.63455,1.63425,1.6344,1985499997.0
2008-01-10 22:37:00,1.6328,1.6328,1.6328,1.6328,2094200000.0
2008-01-10 22:38:00,1.6327,1.6328,1.6327,1.6328,2094200000.0
2008-01-10 22:40:00,1.6342,1.6343,1.6342,1.63425,2094200000.0
2008-01-10 22:41:00,1.6343,1.63435,1.63415,1.6342,1897500000.0
2008-01-10 22:42:00,1.6342,1.6342,1.63405,1.63405,1959300000.0
2008-01-10 22:44:00,1.633,1.633,1.6329,1.633,2024000000.0
2008-01-10 22:45:00,1.6329,1.633,1.6328,1.633,2024000000.0
2008-01-10 22:46:00,1.6342,1.6342,1.6339,1.6339,2024000000.0
2008-01-10 22:47:00,1.6339,1.6339,1.6336,1.63385,1548000000.0
2008-01-10 22:48:00,1.63385,1.634,1.6337,1.634,1256699996.0
2008-01-10 22:49:00,1.634,1.6341,1.6338,1.6338,1442400000.0
2008-01-10 22:50:00,1.6338,1.6339,1.6336,1.6336,1908000000.0
2008-01-10 22:51:00,1.6336,1.6338,1.6336,1.6337,1566400000.0
2008-01-10 22:52:00,1.6337,1.6337,1.6335,1.63365,1204800000.0
2008-01-10 22:53:00,1.63365,1.6337,1.6335,1.6336,1021500000.0
2008-01-10 22:54:00,1.6336,1.6336,1.6335,1.6335,626900000.0
2008-01-10 22:55:00,1.6335,1.6336,1.6335,1.63355,1052800000.0
2008-01-10 22:56:00,1.63355,1.63355,1.6334,1.63355,898400000.0
2008-01-10 22:57:00,1.63355,1.6336,1.6335,1.63355,932800000.0
2008-01-10 22:58:00,1.63355,1.6336,1.63345,1.6335,656000000.0
2008-01-10 22:59:00,1.6335,1.6336,1.6334,1.6335,825600000.0
2008-01-10 23:00:00,1.6335,1.6337,1.6335,1.6336,1571800002.0
2008-01-10 23:01:00,1.63355,1.6337,1.63355,1.6336,1669000020.0
2008-01-10 23:02:00,1.6336,1.6336,1.6336,1.6336,1153600000.0
2008-01-10 23:03:00,1.6336,1.6337,1.6334,1.6337,1587599999.0
2008-01-10 23:04:00,1.63365,1.6338,1.6336,1.6338,1653400000.0
2008-01-10 23:05:00,1.6338,1.6339,1.6338,1.63385,1029300000.0
2008-01-10 23:06:00,1.63385,1.6339,1.6336,1.6337,1343700000.0
2008-01-10 23:07:00,1.6337,1.6337,1.6336,1.6337,1188800000.0
2008-01-10 23:08:00,1.6337,1.6337,1.63365,1.6337,912800000.0
2008-01-10 23:09:00,1.6337,1.6337,1.6334,1.6335,1200200000.0
2008-01-10 23:10:00,1.63335,1.6335,1.63335,1.6334,1311200000.0
2008-01-10 23:11:00,1.6334,1.6335,1.63325,1.6334,1400200004.0
2008-01-10 23:12:00,1.6335,1.6335,1.63315,1.6333,1251800000.0
2008-01-10 23:13:00,1.6332,1.6333,1.6332,1.63325,703500000.0
2008-01-10 23:14:00,1.63325,1.6333,1.63325,1.6333,400800000.0
2008-01-10 23:15:00,1.6333,1.6333,1.63325,1.6333,814900000.0
2008-01-10 23:16:00,1.63325,1.6333,1.63325,1.6333,618700000.0
2008-01-10 23:17:00,1.6333,1.6334,1.6332,1.63325,776400000.0
2008-01-10 23:18:00,1.63325,1.63335,1.6332,1.63335,1091500000.0
2008-01-10 23:19:00,1.63335,1.6334,1.63325,1.6333,997600000.0
2008-01-10 23:20:00,1.6333,1.6334,1.6332,1.6333,1009800001.0
2008-01-10 23:21:00,1.6333,1.6334,1.63315,1.6332,865900000.0
2008-01-10 23:22:00,1.6332,1.6333,1.633,1.6332,959700000.0
2008-01-10 23:23:00,1.6332,1.6332,1.633,1.633,666400000.0
2008-01-10 23:24:00,1.633,1.633,1.63285,1.633,520000000.0
2008-01-10 23:25:00,1.633,1.6331,1.6329,1.633,1159400009.0
2008-01-10 23:26:00,1.633,1.6332,1.6329,1.6331,863499994.0
2008-01-10 23:27:00,1.6331,1.6333,1.633,1.6331,925800000.0
2008-01-10 23:28:00,1.6331,1.6331,1.63305,1.63305,895200000.0
2008-01-10 23:29:00,1.63305,1.6332,1.633,1.63305,1129500000.0
2008-01-10 23:30:00,1.63305,1.6331,1.63295,1.63295,574400000.0
2008-01-10 23:31:00,1.63295,1.63295,1.6324,1.6325,458883298.0
2008-01-10 23:32:00,1.6325,1.63275,1.6324,1.63255,686900000.0
2008-01-10 23:33:00,1.6325,1.6327,1.6325,1.6327,557200000.0
2008-01-10 23:34:00,1.6327,1.63275,1.63265,1.63275,921300000.0
2008-01-10 23:36:00,1.6327,1.6328,1.63265,1.6327,793399992.0
2008-01-10 23:37:00,1.63275,1.6328,1.6327,1.6328,770100000.0
2008-01-10 23:38:00,1.6328,1.6328,1.6327,1.6328,1102000000.0
2008-01-10 23:39:00,1.6328,1.6328,1.63265,1.63275,1008200000.0
2008-01-10 23:40:00,1.6328,1.6328,1.63255,1.63265,903735058.0
2008-01-10 23:41:00,1.63265,1.63275,1.63265,1.6327,1016135046.0
2008-01-10 23:42:00,1.6327,1.633,1.6327,1.633,933999984.0
2008-01-10 23:43:00,1.633,1.633,1.6329,1.6329,370400000.0
2008-01-10 23:44:00,1.6329,1.633,1.6329,1.63295,849500000.0
2008-01-10 23:45:00,1.633,1.633,1.63285,1.633,446300000.0
2008-01-10 23:46:00,1.633,1.633,1.63295,1.633,425600000.0
2008-01-10 23:47:00,1.633,1.633,1.633,1.633,667200000.0
2008-01-10 23:48:00,1.633,1.6333,1.63295,1.6333,984300000.0
2008-01-10 23:49:00,1.6333,1.6333,1.63295,1.633,512800000.0
2008-01-10 23:50:00,1.633,1.633,1.63285,1.6329,527999999.0
2008-01-10 23:51:00,1.6329,1.6329,1.6328,1.6328,1102400000.0
2008-01-10 23:52:00,1.6328,1.633,1.6328,1.6329,1012100000.0
2008-01-10 23:53:00,1.63295,1.633,1.63285,1.6329,707600000.0
2008-01-10 23:54:00,1.6329,1.633,1.63285,1.633,796200000.0
2008-01-10 23:55:00,1.633,1.633,1.6328,1.63285,412500000.0
2008-01-10 23:56:00,1.63285,1.63325,1.6328,1.63325,466400000.0
2008-01-10 23:57:00,1.63325,1.6333,1.63325,1.63325,87700000.0
2008-01-10 23:58:00,1.63325,1.63325,1.633,1.63325,114900000.0
2008-01-10 23:59:00,1.63325,1.6334,1.63305,1.6333,972500000.0
2008-01-11 00:00:00,1.6332,1.6332,1.6331,1.6331,1578700000.0
2008-01-11 00:02:00,1.6333,1.6333,1.6329,1.6329,1578700000.0
2008-01-11 00:03:00,1.6333,1.6335,1.6331,1.6334,1732000000.0
2008-01-11 00:04:00,1.6335,1.6335,1.6333,1.6333,284000000.0
2008-01-11 00:05:00,1.6333,1.6335,1.6333,1.6333,884300000.0
2008-01-11 00:06:00,1.6333,1.6333,1.6325,1.6333,884300000.0
2008-01-11 00:07:00,1.6333,1.6333,1.6331,1.6331,183200000.0
2008-01-11 00:08:00,1.6331,1.6331,1.6327,1.6331,1983800042.0
2008-01-11 00:09:00,1.6331,1.63322,1.633,1.633,1736000000.0
2008-01-11 00:10:00,1.6333,1.6334,1.6333,1.6334,1842700000.0
2008-01-11 00:11:00,1.6329,1.6329,1.6328,1.6329,1842700000.0
2008-01-11 00:12:00,1.6329,1.633,1.6329,1.633,429400000.0
2008-01-11 00:13:00,1.633,1.633,1.6328,1.6328,1723500000.0
2008-01-11 00:14:00,1.6328,1.633,1.6328,1.633,527800000.0
2008-01-11 00:15:00,1.633,1.633,1.6329,1.63295,587799998.0
2008-01-11 00:16:00,1.633,1.633,1.6328,1.633,69000000.0
2008-01-11 00:17:00,1.633,1.633,1.6329,1.633,828100000.0
2008-01-11 00:18:00,1.6329,1.6331,1.6328,1.6331,1231800000.0
2008-01-11 00:19:00,1.6331,1.6331,1.6329,1.63295,369800000.0
2008-01-11 00:20:00,1.63295,1.6331,1.6329,1.6331,407000000.0
2008-01-11 00:21:00,1.6331,1.6331,1.633,1.6331,75400000.0
2008-01-11 00:22:00,1.6331,1.6331,1.6327,1.63275,1542900012.0
2008-01-11 00:23:00,1.6342,1.6343,1.6341,1.6341,1410600000.0
2008-01-11 00:24:00,1.6329,1.633,1.6329,1.6329,1410600000.0
2008-01-11 00:25:00,1.6329,1.633,1.6324,1.633,595800000.0
2008-01-11 00:26:00,1.633,1.633,1.6329,1.633,1770699986.0
2008-01-11 00:27:00,1.6344,1.6346,1.6344,1.6346,1512800000.0
2008-01-11 00:28:00,1.633,1.633,1.633,1.633,1512800000.0
2008-01-11 00:29:00,1.6346,1.6347,1.6346,1.6347,1023700000.0
2008-01-11 00:30:00,1.6348,1.6348,1.6348,1.6348,1023700000.0
2008-01-11 00:31:00,1.6349,1.6349,1.6348,1.6348,1023700000.0
2008-01-11 00:32:00,1.6329,1.63305,1.63285,1.63305,1023700000.0
2008-01-11 00:33:00,1.6347,1.6348,1.6347,1.6347,1000600000.0
2008-01-11 00:34:00,1.6348,1.6348,1.6347,1.6348,1000600000.0
2008-01-11 00:35:00,1.6349,1.6349,1.6349,1.6349,1000600000.0
2008-01-11 00:37:00,1.633,1.6331,1.633,1.6331,1000600000.0
2008-01-11 00:38:00,1.6331,1.6331,1.6331,1.6331,72000000.0
2008-01-11 00:39:00,1.63305,1.6332,1.63295,1.6332,900400000.0
2008-01-11 00:40:00,1.6332,1.6332,1.6331,1.6332,1184000000.0
2008-01-11 00:41:00,1.6347,1.6347,1.6347,1.6347,1896300000.0
2008-01-11 00:42:00,1.63315,1.6334,1.6331,1.6331,1896300000.0
2008-01-11 00:43:00,1.6331,1.6333,1.633,1.6332,2007100007.0
2008-01-11 00:44:00,1.6332,1.6332,1.6331,1.6331,681000000.0
2008-01-11 00:45:00,1.6331,1.63325,1.633,1.63325,1073600000.0
2008-01-11 00:46:00,1.63325,1.6333,1.633,1.63315,1305700000.0
2008-01-11 00:47:00,1.63315,1.63325,1.633,1.63325,1511200000.0
2008-01-11 00:48:00,1.63325,1.63325,1.6329,1.633,1490500000.0
2008-01-11 00:49:00,1.633,1.63325,1.633,1.6332,1695100000.0
2008-01-11 00:50:00,1.6332,1.63325,1.6332,1.6332,1482800000.0
2008-01-11 00:51:00,1.6332,1.6332,1.633,1.633,1488600000.0
2008-01-11 00:52:00,1.633,1.633,1.6329,1.633,876400000.0
2008-01-11 00:53:00,1.633,1.633,1.63295,1.633,924800000.0
2008-01-11 00:54:00,1.63295,1.633,1.63295,1.633,2137200000.0
2008-01-11 00:55:00,1.633,1.6331,1.6328,1.6328,1617600000.0
2008-01-11 00:56:00,1.6328,1.633,1.63275,1.63285,300500000.0
2008-01-11 00:57:00,1.63285,1.633,1.6328,1.6328,379000000.0
2008-01-11 00:58:00,1.6328,1.633,1.6328,1.633,1559900022.0
2008-01-11 00:59:00,1.633,1.6331,1.6329,1.633,869600000.0
2008-01-11 01:00:00,1.6346,1.6349,1.6346,1.6348,196800000.0
2008-01-11 01:01:00,1.63295,1.63295,1.6329,1.63295,196800000.0
2008-01-11 01:02:00,1.63295,1.6332,1.6329,1.6332,644800000.0
2008-01-11 01:03:00,1.6332,1.6333,1.6331,1.6333,1863200000.0
2008-01-11 01:04:00,1.6332,1.6333,1.6331,1.6331,1528700005.0
2008-01-11 01:06:00,1.6332,1.6335,1.6332,1.6333,1988500010.0
2008-01-11 01:07:00,1.6348,1.6348,1.6346,1.6347,2035999987.0
2008-01-11 01:08:00,1.6346,1.6347,1.6344,1.6346,2035999987.0
2008-01-11 01:09:00,1.6334,1.6335,1.6332,1.6334,2035999987.0
2008-01-11 01:10:00,1.6333,1.6335,1.63325,1.6334,1877399999.0
2008-01-11 01:11:00,1.6334,1.6336,1.63325,1.6335,1983099999.0
2008-01-11 01:12:00,1.6346,1.6346,1.6345,1.6345,1085400001.0
2008-01-11 01:13:00,1.63325,1.6335,1.6332,1.6334,1085400001.0
2008-01-11 01:14:00,1.6344,1.6346,1.6344,1.6346,1021099998.0
2008-01-11 01:15:00,1.6345,1.6346,1.6345,1.6345,1021099998.0
2008-01-11 01:16:00,1.6346,1.6346,1.6345,1.6345,1021099998.0
2008-01-11 01:17:00,1.6333,1.6334,1.63315,1.6334,1021099998.0
2008-01-11 01:18:00,1.6334,1.63355,1.6333,1.63335,1761899983.0
2008-01-11 01:19:00,1.6347,1.6347,1.6345,1.6345,1695000003.0
2008-01-11 01:20:00,1.6332,1.63335,1.63315,1.63325,1695000003.0
2008-01-11 01:21:00,1.6345,1.6347,1.6345,1.6347,963300000.0
2008-01-11 01:22:00,1.6335,1.6339,1.63335,1.6339,963300000.0
2008-01-11 01:23:00,1.6346,1.6347,1.6346,1.6347,1290200000.0
2008-01-11 01:24:00,1.6346,1.6347,1.6346,1.6347,1290200000.0
2008-01-11 01:25:00,1.6341,1.6346,1.634,1.6344,1290200000.0
2008-01-11 01:26:00,1.6344,1.6346,1.6344,1.6346,1176800000.0
2008-01-11 01:27:00,1.6346,1.6347,1.6344,1.6347,1079200000.0
2008-01-11 01:28:00,1.6346,1.6346,1.6344,1.6344,1140400000.0
2008-01-11 01:29:00,1.6344,1.6349,1.6344,1.6349,1888300039.0
2008-01-11 01:30:00,1.6349,1.6349,1.6347,1.6349,1849300003.0
2008-01-11 01:31:00,1.6349,1.635,1.6347,1.6348,1754700000.0
2008-01-11 01:32:00,1.6348,1.6349,1.6347,1.6349,1097200000.0
2008-01-11 01:33:00,1.6349,1.6349,1.6346,1.6346,967300000.0
2008-01-11 01:34:00,1.6346,1.6349,1.6346,1.6349,1598700000.0
2008-01-11 01:36:00,1.6348,1.6349,1.6347,1.6348,1688700004.0
2008-01-11 01:37:00,1.6349,1.6349,1.6347,1.63475,860800000.0
2008-01-11 01:38:00,1.63475,1.635,1.63475,1.6349,1119500000.0
2008-01-11 01:39:00,1.6349,1.6349,1.63465,1.6347,1045999996.0
2008-01-11 01:40:00,1.6344,1.6345,1.6344,1.6344,2105899981.0
2008-01-11 01:41:00,1.6348,1.6349,1.63465,1.6347,2105899981.0
2008-01-11 01:42:00,1.6345,1.6345,1.6344,1.6345,1871100000.0
2008-01-11 01:44:00,1.63435,1.6346,1.63425,1.6343,1871100000.0
2008-01-11 01:45:00,1.6343,1.6345,1.6343,1.6344,1536900003.0
2008-01-11 01:46:00,1.6343,1.6343,1.6341,1.6341,1536900003.0
2008-01-11 01:47:00,1.6342,1.6342,1.634,1.634,1536900003.0
2008-01-11 01:49:00,1.6341,1.6341,1.6339,1.634,1536900003.0
2008-01-11 01:50:00,1.6345,1.6347,1.6345,1.6346,1536900003.0
2008-01-11 01:51:00,1.6347,1.6349,1.6346,1.6348,906400000.0
2008-01-11 01:52:00,1.6348,1.6349,1.6347,1.6347,965200000.0
2008-01-11 01:53:00,1.6347,1.6349,1.6346,1.6348,1149400000.0
2008-01-11 01:54:00,1.6348,1.6349,1.6347,1.6348,1457400000.0
2008-01-11 01:55:00,1.6348,1.6348,1.6345,1.63455,942100000.0
2008-01-11 01:56:00,1.6345,1.6348,1.6345,1.6345,1980900017.0
2008-01-11 01:57:00,1.6339,1.634,1.6339,1.634,1419999998.0
2008-01-11 01:59:00,1.63445,1.6346,1.63445,1.6346,1419999998.0
2008-01-11 02:00:00,1.6346,1.6349,1.6345,1.6348,1980599997.0
2008-01-11 02:01:00,1.6341,1.6341,1.634,1.634,1495700000.0
2008-01-11 02:02:00,1.6347,1.6348,1.6345,1.63455,1495700000.0
2008-01-11 02:03:00,1.6339,1.634,1.6339,1.6339,1793800000.0
2008-01-11 02:04:00,1.634,1.6341,1.634,1.634,1793800000.0
2008-01-11 02:05:00,1.6346,1.6348,1.6346,1.6348,1793800000.0
2008-01-11 02:06:00,1.6348,1.6348,1.6346,1.6348,352400000.0
2008-01-11 02:07:00,1.634,1.6341,1.634,1.634,1594000000.0
2008-01-11 02:08:00,1.6349,1.6349,1.6344,1.6347,1594000000.0
2008-01-11 02:10:00,1.6342,1.6342,1.6341,1.6341,1593599986.0
2008-01-11 02:11:00,1.6342,1.6342,1.6341,1.6341,1593599986.0
2008-01-11 02:12:00,1.6342,1.6342,1.6341,1.6341,1593599986.0
2008-01-11 02:20:00,1.6345,1.6346,1.6344,1.6346,1593599986.0
2008-01-11 02:22:00,1.6347,1.6348,1.63445,1.6346,1543600000.0
2008-01-11 02:24:00,1.6347,1.6347,1.6345,1.6347,842200000.0
2008-01-11 02:26:00,1.6342,1.6342,1.6341,1.6341,2129300000.0
2008-01-11 02:30:00,1.6342,1.6342,1.6341,1.6341,2129300000.0
2008-01-11 02:32:00,1.6346,1.6346,1.6344,1.6345,2129300000.0
2008-01-11 02:33:00,1.6345,1.6345,1.63435,1.63435,1485600000.0
2008-01-11 02:34:00,1.63435,1.6345,1.63435,1.6345,652800001.0
2008-01-11 02:35:00,1.6345,1.6345,1.63435,1.63435,1176100000.0
2008-01-11 02:36:00,1.63435,1.6345,1.63435,1.6345,828800000.0
2008-01-11 02:37:00,1.6345,1.6346,1.6344,1.6345,1550799995.0
2008-01-11 02:38:00,1.6346,1.6347,1.6345,1.6345,1686899981.0
2008-01-11 02:39:00,1.6345,1.6345,1.63435,1.63435,580000000.0
2008-01-11 02:40:00,1.63435,1.6347,1.63435,1.6347,404850000.0
2008-01-11 02:41:00,1.6347,1.6347,1.6344,1.6345,435450000.0
2008-01-11 02:42:00,1.6345,1.6345,1.6343,1.6343,1555000000.0
2008-01-11 02:43:00,1.63435,1.63435,1.6343,1.63435,824100000.0
2008-01-11 02:48:00,1.634,1.634,1.6338,1.6339,2043200000.0
2008-01-11 02:49:00,1.6337,1.6338,1.6337,1.6337,1937000002.0
2008-01-11 02:50:00,1.6338,1.6338,1.6338,1.6338,1937000002.0
2008-01-11 02:51:00,1.6337,1.6338,1.6337,1.6338,1937000002.0
2008-01-11 02:52:00,1.6339,1.634,1.6338,1.6338,1937000002.0
2008-01-11 02:54:00,1.6338,1.634,1.6338,1.634,1517200025.0
2008-01-11 02:55:00,1.634,1.634,1.63395,1.63395,475300000.0
2008-01-11 02:56:00,1.63395,1.634,1.63395,1.634,467800000.0
2008-01-11 02:57:00,1.634,1.634,1.63395,1.634,481200000.0
2008-01-11 02:58:00,1.634,1.634,1.634,1.634,375700000.0
2008-01-11 02:59:00,1.634,1.634,1.6339,1.634,446300000.0
2008-01-11 03:00:00,1.634,1.634,1.63395,1.63395,746300000.0
2008-01-11 03:03:00,1.6341,1.6341,1.634,1.634,372900000.0
2008-01-11 03:04:00,1.634,1.6341,1.6339,1.63405,1014399999.0
2008-01-11 03:05:00,1.63405,1.6341,1.63405,1.6341,466200000.0
2008-01-11 03:06:00,1.6341,1.6341,1.63385,1.6341,1099799999.0
2008-01-11 03:07:00,1.6341,1.6341,1.63395,1.634,2019100000.0
2008-01-11 03:08:00,1.634,1.6341,1.634,1.6341,1418800000.0
2008-01-11 03:09:00,1.6341,1.6341,1.63385,1.63405,1268400000.0
2008-01-11 03:10:00,1.63405,1.6342,1.63405,1.6341,989400001.0
2008-01-11 03:11:00,1.6341,1.6342,1.63405,1.6341,1792300000.0
2008-01-11 03:12:00,1.6341,1.6341,1.6339,1.63395,1048800000.0
2008-01-11 03:13:00,1.63395,1.6342,1.63395,1.6342,1000200000.0
2008-01-11 03:14:00,1.6342,1.6342,1.6339,1.63395,857600000.0
2008-01-11 03:15:00,1.63395,1.6341,1.6339,1.6341,415200000.0
2008-01-11 03:16:00,1.6341,1.63415,1.6339,1.63415,435200000.0
2008-01-11 03:17:00,1.63415,1.63415,1.6341,1.6341,1428100000.0
2008-01-11 03:18:00,1.6341,1.6342,1.634,1.6342,2107899983.0
2008-01-11 03:20:00,1.6333,1.6335,1.633,1.6331,1979999949.0
2008-01-11 03:21:00,1.633,1.6331,1.633,1.6331,1979999949.0
2008-01-11 03:22:00,1.6341,1.6342,1.634,1.6341,1979999949.0
2008-01-11 03:23:00,1.633,1.633,1.6329,1.6329,712399996.0
2008-01-11 03:24:00,1.6341,1.6342,1.6341,1.6341,712399996.0
2008-01-11 03:25:00,1.6328,1.6329,1.6328,1.6329,2116599995.0
2008-01-11 03:26:00,1.6328,1.6328,1.6326,1.6327,2116599995.0
2008-01-11 03:27:00,1.6326,1.6326,1.6326,1.6326,2116599995.0
2008-01-11 03:28:00,1.6341,1.6342,1.634,1.6342,2116599995.0
2008-01-11 03:29:00,1.6342,1.6342,1.634,1.6341,1850600006.0
2008-01-11 03:30:00,1.6321,1.6321,1.6321,1.6321,1330799978.0
2008-01-11 03:31:00,1.6323,1.6326,1.6323,1.6325,1330799978.0
2008-01-11 03:32:00,1.63415,1.6342,1.634,1.6342,1330799978.0
2008-01-11 03:33:00,1.6342,1.6342,1.63415,1.6342,545500000.0
2008-01-11 03:34:00,1.6326,1.6326,1.6326,1.6326,1254500000.0
2008-01-11 03:35:00,1.6343,1.6343,1.634,1.6341,1254500000.0
2008-01-11 03:36:00,1.6327,1.6327,1.6327,1.6327,1043900002.0
2008-01-11 03:37:00,1.634,1.6341,1.6339,1.6339,1043900002.0
2008-01-11 03:38:00,1.6339,1.6341,1.6339,1.634,1675000009.0
2008-01-11 03:39:00,1.634,1.634,1.634,1.634,431200000.0
2008-01-11 03:40:00,1.634,1.634,1.6339,1.634,1642300000.0
2008-01-11 03:41:00,1.634,1.634,1.634,1.634,405300000.0
2008-01-11 03:42:00,1.6331,1.6331,1.6331,1.6331,1762300000.0
2008-01-11 03:43:00,1.633,1.6331,1.633,1.6331,1762300000.0
2008-01-11 03:44:00,1.634,1.634,1.6339,1.634,1762300000.0
2008-01-11 03:45:00,1.6332,1.6334,1.6332,1.6334,1066300000.0
2008-01-11 03:46:00,1.6335,1.6336,1.6335,1.6336,1066300000.0
2008-01-11 03:47:00,1.6337,1.6337,1.6336,1.6336,1066300000.0
2008-01-11 03:48:00,1.6339,1.6339,1.6337,1.6337,1066300000.0
2008-01-11 03:49:00,1.6337,1.6338,1.6337,1.6337,1444499998.0
2008-01-11 03:50:00,1.6336,1.6337,1.6335,1.6336,1870800000.0
2008-01-11 03:51:00,1.6338,1.6339,1.6336,1.6338,1870800000.0
2008-01-11 03:52:00,1.6338,1.6338,1.6338,1.6338,1971700000.0
2008-01-11 03:53:00,1.6337,1.6337,1.6337,1.6337,922000000.0
2008-01-11 03:54:00,1.6336,1.6338,1.6336,1.6336,922000000.0
2008-01-11 03:55:00,1.6338,1.6339,1.6338,1.6338,922000000.0
2008-01-11 03:56:00,1.6338,1.6338,1.6335,1.6336,590900000.0
2008-01-11 03:57:00,1.6336,1.6337,1.6336,1.6336,460700000.0
2008-01-11 03:58:00,1.6336,1.6336,1.6335,1.6335,1416500000.0
2008-01-11 03:59:00,1.6336,1.6336,1.6334,1.6336,1460300000.0
2008-01-11 04:00:00,1.6336,1.6336,1.6334,1.6334,552199999.0
2008-01-11 04:01:00,1.6334,1.6334,1.63315,1.6333,805299999.0
2008-01-11 04:02:00,1.6333,1.6334,1.63315,1.6334,787800000.0
2008-01-11 04:03:00,1.6334,1.6334,1.6332,1.6334,612100000.0
2008-01-11 04:04:00,1.6334,1.6334,1.6333,1.6334,1653600055.0
2008-01-11 04:05:00,1.6334,1.6334,1.6334,1.6334,358500000.0
2008-01-11 04:06:00,1.6334,1.6334,1.6333,1.6334,1752500035.0
2008-01-11 04:07:00,1.6333,1.6334,1.6333,1.6334,1984500085.0
2008-01-11 04:08:00,1.6334,1.6334,1.6334,1.6334,679500000.0
2008-01-11 04:09:00,1.6334,1.6335,1.6334,1.6334,1368000000.0
2008-01-11 04:10:00,1.6334,1.6335,1.6333,1.6333,1003099991.0
2008-01-11 04:11:00,1.6337,1.6338,1.6337,1.6338,831099978.0
2008-01-11 04:12:00,1.6332,1.6333,1.6332,1.6333,831099978.0
2008-01-11 04:13:00,1.6333,1.6333,1.6331,1.6331,1913999987.0
2008-01-11 04:14:00,1.6332,1.6332,1.633,1.6331,1576700000.0
2008-01-11 04:15:00,1.6331,1.6331,1.633,1.63305,208600000.0
2008-01-11 04:16:00,1.633,1.63305,1.6329,1.633,1367900000.0
2008-01-11 04:17:00,1.633,1.633,1.6329,1.6329,1660099968.0
2008-01-11 04:18:00,1.6329,1.63315,1.63275,1.6331,1338499987.0
2008-01-11 04:19:00,1.6331,1.6331,1.633,1.6331,1083200000.0
2008-01-11 04:20:00,1.6331,1.6335,1.63295,1.6331,1805800000.0
2008-01-11 04:21:00,1.6331,1.6332,1.63305,1.6331,681700000.0
2008-01-11 04:22:00,1.63305,1.6331,1.63305,1.63305,448800000.0
2008-01-11 04:23:00,1.63305,1.6331,1.6329,1.6329,1103600000.0
2008-01-11 04:27:00,1.6326,1.6327,1.6324,1.6324,1174900001.0
2008-01-11 04:29:00,1.6321,1.6322,1.63195,1.6321,1643000034.0
2008-01-11 04:30:00,1.6321,1.6321,1.6318,1.6321,1315600027.0
2008-01-11 04:31:00,1.6321,1.6326,1.6321,1.6325,1696600000.0
2008-01-11 04:32:00,1.6336,1.6337,1.6333,1.6333,794500000.0
2008-01-11 04:34:00,1.6325,1.6326,1.63245,1.63245,794500000.0
2008-01-11 04:35:00,1.6335,1.6335,1.6333,1.6334,1328400014.0
2008-01-11 04:36:00,1.6333,1.6334,1.6333,1.6334,1328400014.0
2008-01-11 04:37:00,1.6333,1.6333,1.6331,1.6331,1328400014.0
2008-01-11 04:38:00,1.633,1.633,1.6328,1.6329,1328400014.0
2008-01-11 04:39:00,1.6328,1.6329,1.6328,1.6328,1328400014.0
2008-01-11 04:40:00,1.6331,1.6331,1.6325,1.6325,1328400014.0
2008-01-11 04:41:00,1.6324,1.6327,1.6324,1.6327,1328400014.0
2008-01-11 04:42:00,1.6325,1.6325,1.6323,1.6324,1328400014.0
2008-01-11 04:43:00,1.6325,1.6325,1.6324,1.6324,1328400014.0
2008-01-11 04:44:00,1.6323,1.6324,1.6323,1.6324,1328400014.0
2008-01-11 04:45:00,1.6323,1.6323,1.6323,1.6323,1328400014.0
2008-01-11 04:46:00,1.6324,1.6324,1.6324,1.6324,1328400014.0
2008-01-11 04:48:00,1.6323,1.6323,1.6321,1.6323,1328400014.0
2008-01-11 04:49:00,1.6324,1.6324,1.6321,1.6322,1328400014.0
2008-01-11 04:50:00,1.632,1.632,1.6318,1.632,1328400014.0
2008-01-11 04:51:00,1.6321,1.6323,1.632,1.6321,1328400014.0
2008-01-11 04:52:00,1.632,1.632,1.6319,1.632,1328400014.0
2008-01-11 04:53:00,1.6321,1.6321,1.631,1.631,1328400014.0
2008-01-11 04:54:00,1.6311,1.6312,1.6307,1.6308,1328400014.0
2008-01-11 04:55:00,1.6309,1.631,1.6303,1.6303,1328400014.0
2008-01-11 04:56:00,1.6337,1.6338,1.6336,1.6336,1328400014.0
2008-01-11 04:57:00,1.6336,1.6338,1.6336,1.6338,934000000.0
2008-01-11 04:58:00,1.6338,1.6338,1.63365,1.63365,663100000.0
2008-01-11 04:59:00,1.63365,1.63365,1.63345,1.6335,1643400003.0
2008-01-11 05:00:00,1.6335,1.6338,1.6335,1.6336,1478200000.0
2008-01-11 05:01:00,1.6304,1.6305,1.6304,1.6305,1542900000.0
2008-01-11 05:02:00,1.6306,1.6306,1.6304,1.6304,1542900000.0
2008-01-11 05:03:00,1.6305,1.6312,1.6304,1.631,1542900000.0
2008-01-11 05:04:00,1.6312,1.6314,1.6311,1.6313,1542900000.0
2008-01-11 05:05:00,1.6312,1.6315,1.6312,1.6315,1542900000.0
2008-01-11 05:06:00,1.6337,1.6337,1.6335,1.6335,1542900000.0
2008-01-11 05:07:00,1.6335,1.6335,1.6334,1.6335,876800000.0
2008-01-11 05:08:00,1.6336,1.6336,1.6336,1.6336,1910000000.0
2008-01-11 05:09:00,1.6336,1.6336,1.6335,1.6335,1382200000.0
2008-01-11 05:10:00,1.63345,1.63375,1.63345,1.63355,1604500000.0
2008-01-11 05:11:00,1.6313,1.6313,1.6311,1.6311,2057600004.0
2008-01-11 05:12:00,1.6338,1.6338,1.6335,1.6337,2057600004.0
2008-01-11 05:13:00,1.63375,1.6338,1.6336,1.6337,1196100000.0
2008-01-11 05:14:00,1.6337,1.6338,1.6337,1.6338,1148300000.0
2008-01-11 05:15:00,1.6338,1.6338,1.6336,1.6338,823100000.0
2008-01-11 05:16:00,1.6312,1.6312,1.6309,1.631,901400000.0
2008-01-11 05:17:00,1.6309,1.631,1.6308,1.6309,901400000.0
2008-01-11 05:18:00,1.6337,1.6339,1.6336,1.6339,901400000.0
2008-01-11 05:19:00,1.6339,1.6339,1.6338,1.6339,88500000.0
2008-01-11 05:20:00,1.6338,1.6339,1.6338,1.6339,117600000.0
2008-01-11 05:21:00,1.6339,1.6339,1.6338,1.6338,108900000.0
2008-01-11 05:22:00,1.6338,1.6338,1.6335,1.6337,408900000.0
2008-01-11 05:23:00,1.6337,1.6337,1.6335,1.6335,660500000.0
2008-01-11 05:24:00,1.6335,1.6337,1.6335,1.6337,821600000.0
2008-01-11 05:25:00,1.6337,1.6337,1.6337,1.6337,120000000.0
2008-01-11 05:26:00,1.6335,1.6335,1.6335,1.6335,464000000.0
2008-01-11 05:27:00,1.6335,1.6335,1.6335,1.6335,852000000.0
2008-01-11 05:28:00,1.6335,1.6335,1.6335,1.6335,60000000.0
2008-01-11 05:29:00,1.6337,1.6337,1.6334,1.6337,776700000.0
2008-01-11 05:30:00,1.6337,1.6338,1.6336,1.6336,1347500000.0
2008-01-11 05:31:00,1.6336,1.6338,1.6335,1.6337,1129500000.0
2008-01-11 05:32:00,1.6337,1.6337,1.6333,1.63335,426200000.0
2008-01-11 05:33:00,1.6303,1.6305,1.6303,1.6304,1020000000.0
2008-01-11 05:34:00,1.6333,1.6334,1.6332,1.6332,1020000000.0
2008-01-11 05:35:00,1.6332,1.6335,1.6332,1.6334,923200000.0
2008-01-11 05:36:00,1.6334,1.6335,1.6332,1.6334,1685799995.0
2008-01-11 05:37:00,1.6334,1.6334,1.63295,1.633,978000000.0
2008-01-11 05:38:00,1.63295,1.63305,1.6328,1.6329,775899999.0
2008-01-11 05:39:00,1.63285,1.63295,1.63265,1.63285,788499999.0
2008-01-11 05:40:00,1.63285,1.63295,1.63255,1.63255,1265100001.0
2008-01-11 05:41:00,1.63255,1.63275,1.63255,1.63275,574400000.0
2008-01-11 05:42:00,1.63275,1.63275,1.63235,1.6324,889900000.0
2008-01-11 05:43:00,1.6324,1.63255,1.6323,1.6323,1661099999.0
2008-01-11 05:44:00,1.63235,1.6325,1.6322,1.63235,2050000000.0
2008-01-11 05:45:00,1.63235,1.6324,1.63225,1.6323,1529100000.0
2008-01-11 05:46:00,1.6323,1.63235,1.6322,1.63225,643600000.0
2008-01-11 05:47:00,1.63225,1.6325,1.63225,1.6325,808600000.0
2008-01-11 05:48:00,1.6325,1.6325,1.63225,1.63225,771000000.0
2008-01-11 05:49:00,1.6323,1.6324,1.6322,1.6323,372899999.0
2008-01-11 05:50:00,1.6323,1.6323,1.632,1.6321,271400000.0
2008-01-11 05:51:00,1.6321,1.6321,1.63205,1.6321,560100000.0
2008-01-11 05:52:00,1.6321,1.6321,1.632,1.632,252600000.0
2008-01-11 05:53:00,1.632,1.63215,1.63095,1.631,1595499999.0
2008-01-11 05:54:00,1.6303,1.6303,1.6302,1.6303,1438100000.0
2008-01-11 05:55:00,1.6308,1.63095,1.6304,1.6304,1438100000.0
2008-01-11 05:56:00,1.6304,1.6307,1.6304,1.6305,1004100000.0
2008-01-11 05:57:00,1.6305,1.6309,1.63035,1.6304,1261799971.0
2008-01-11 05:58:00,1.6304,1.6307,1.63035,1.63055,895699985.0
2008-01-11 05:59:00,1.6302,1.6303,1.6302,1.6302,1004000041.0
2008-01-11 06:00:00,1.6303,1.6303,1.6303,1.6303,1004000041.0
2008-01-11 06:01:00,1.6306,1.6306,1.63045,1.6306,1004000041.0
2008-01-11 06:02:00,1.6306,1.6306,1.6305,1.6306,985100012.0
2008-01-11 06:03:00,1.6305,1.6312,1.63045,1.6312,1444400000.0
2008-01-11 06:04:00,1.6312,1.6314,1.63115,1.6313,1044300000.0
2008-01-11 06:05:00,1.6313,1.6315,1.6311,1.6315,1258400000.0
2008-01-11 06:06:00,1.6315,1.6316,1.6313,1.63145,1142800000.0
2008-01-11 06:07:00,1.6314,1.63145,1.6312,1.6312,984700000.0
2008-01-11 06:08:00,1.6312,1.6313,1.6311,1.6312,1754500000.0
2008-01-11 06:09:00,1.6312,1.63135,1.6312,1.63125,1182500000.0
2008-01-11 06:10:00,1.6312,1.63135,1.63105,1.63115,2043899989.0
2008-01-11 06:11:00,1.63115,1.63125,1.6311,1.6312,458600000.0
2008-01-11 06:12:00,1.6312,1.63125,1.6309,1.6312,1521600000.0
2008-01-11 06:13:00,1.6312,1.6312,1.63115,1.6312,67300000.0
2008-01-11 06:14:00,1.6312,1.6312,1.6309,1.631,504600000.0
2008-01-11 06:15:00,1.6309,1.6312,1.6309,1.6312,1030700000.0
2008-01-11 06:16:00,1.63115,1.6312,1.6309,1.631,1106199999.0
2008-01-11 06:17:00,1.6296,1.6297,1.6296,1.6297,1051000000.0
2008-01-11 06:18:00,1.63075,1.6309,1.63045,1.63045,1051000000.0
2008-01-11 06:19:00,1.63045,1.6305,1.63045,1.6305,511900000.0
2008-01-11 06:20:00,1.6305,1.6305,1.6303,1.6304,216400000.0
2008-01-11 06:21:00,1.6304,1.6304,1.6301,1.6303,386600000.0
2008-01-11 06:22:00,1.6303,1.6303,1.63025,1.63025,1009800000.0
2008-01-11 06:23:00,1.63025,1.6305,1.6302,1.63035,1630699959.0
2008-01-11 06:24:00,1.63035,1.63045,1.6303,1.6303,498400000.0
2008-01-11 06:25:00,1.6303,1.63045,1.6302,1.6303,1649000000.0
2008-01-11 06:26:00,1.6303,1.6303,1.6303,1.6303,1016100000.0
2008-01-11 06:27:00,1.6303,1.6303,1.6302,1.6303,1916500000.0
2008-01-11 06:28:00,1.63025,1.63035,1.63025,1.6303,935800000.0
2008-01-11 06:29:00,1.6303,1.63045,1.6302,1.6303,1159299999.0
2008-01-11 06:30:00,1.6303,1.6305,1.63025,1.6303,1301600000.0
2008-01-11 06:31:00,1.6303,1.6304,1.6302,1.6303,571900000.0
2008-01-11 06:32:00,1.6303,1.6304,1.6301,1.6303,241400000.0
2008-01-11 06:33:00,1.6303,1.63035,1.63025,1.63035,1701000000.0
2008-01-11 06:34:00,1.63035,1.63045,1.6303,1.63045,1284800000.0
2008-01-11 06:35:00,1.63045,1.63045,1.6303,1.6303,1447300000.0
2008-01-11 06:36:00,1.6303,1.6307,1.6303,1.63055,1414700000.0
2008-01-11 06:37:00,1.63055,1.63065,1.63045,1.6306,1542400000.0
2008-01-11 06:38:00,1.6306,1.63105,1.6305,1.6308,1135700000.0
2008-01-11 06:39:00,1.6308,1.63085,1.63045,1.63055,969000000.0
2008-01-11 06:40:00,1.63055,1.63055,1.6304,1.63045,2146999999.0
2008-01-11 06:41:00,1.6285,1.6286,1.6285,1.6286,1721900000.0
2008-01-11 06:42:00,1.6305,1.63065,1.6305,1.6305,1721900000.0
2008-01-11 06:43:00,1.6305,1.6307,1.6305,1.6307,1232500000.0
2008-01-11 06:44:00,1.6307,1.63105,1.63055,1.63095,939100000.0
2008-01-11 06:45:00,1.63095,1.6312,1.63085,1.631,943600000.0
2008-01-11 06:46:00,1.631,1.63105,1.63095,1.631,852500000.0
2008-01-11 06:47:00,1.631,1.6311,1.6308,1.6308,1848900000.0
2008-01-11 06:48:00,1.6308,1.6308,1.6305,1.6305,596200000.0
2008-01-11 06:49:00,1.6305,1.63055,1.6304,1.6304,1779300000.0
2008-01-11 06:50:00,1.6305,1.6305,1.6304,1.6305,446900000.0
2008-01-11 06:51:00,1.6305,1.6305,1.6301,1.6302,1680199993.0
2008-01-11 06:52:00,1.6303,1.6303,1.6301,1.6303,595800002.0
2008-01-11 06:53:00,1.6303,1.6304,1.63005,1.6304,693800000.0
2008-01-11 06:54:00,1.63035,1.63035,1.6301,1.6303,576400000.0
2008-01-11 06:55:00,1.63025,1.63035,1.63025,1.6303,470400000.0
2008-01-11 06:56:00,1.6303,1.6303,1.63025,1.6303,253500000.0
2008-01-11 06:57:00,1.6303,1.6303,1.6303,1.6303,112000000.0
2008-01-11 06:58:00,1.6303,1.63035,1.6302,1.63025,402400006.0
2008-01-11 06:59:00,1.63025,1.63035,1.63025,1.63035,448400000.0
2008-01-11 07:00:00,1.6304,1.6304,1.6303,1.63035,832000000.0
2008-01-11 07:01:00,1.63035,1.6304,1.6301,1.6301,1170000000.0
2008-01-11 07:02:00,1.6301,1.6303,1.6301,1.6303,584500000.0
2008-01-11 07:03:00,1.6303,1.63045,1.6303,1.63035,887400000.0
2008-01-11 07:04:00,1.63035,1.63035,1.6302,1.63025,941700000.0
2008-01-11 07:05:00,1.63025,1.63035,1.63005,1.63005,1210700000.0
2008-01-11 07:06:00,1.63005,1.6301,1.6296,1.6298,1227500000.0
2008-01-11 07:07:00,1.6298,1.6298,1.62955,1.62955,1807300000.0
2008-01-11 07:08:00,1.62955,1.6296,1.62955,1.6296,1470600000.0
2008-01-11 07:09:00,1.6296,1.6296,1.6295,1.6296,574900000.0
2008-01-11 07:10:00,1.6296,1.6296,1.6294,1.6295,888900000.0
2008-01-11 07:11:00,1.6295,1.6296,1.6294,1.62955,616800000.0
2008-01-11 07:12:00,1.62955,1.6297,1.62955,1.6297,1206600000.0
2008-01-11 07:13:00,1.6297,1.62975,1.62965,1.62975,1846800000.0
2008-01-11 07:14:00,1.628,1.6281,1.6278,1.6278,1631899999.0
2008-01-11 07:15:00,1.62965,1.62975,1.6296,1.62975,1631899999.0
2008-01-11 07:16:00,1.6277,1.6278,1.6275,1.6278,2030399980.0
2008-01-11 07:17:00,1.6279,1.628,1.6278,1.6279,2030399980.0
2008-01-11 07:18:00,1.6281,1.6281,1.6279,1.628,2030399980.0
2008-01-11 07:19:00,1.6296,1.6296,1.6295,1.6295,2030399980.0
2008-01-11 07:20:00,1.6295,1.6298,1.6295,1.62975,1290199992.0
2008-01-11 07:21:00,1.62965,1.62975,1.6296,1.62965,1901000000.0
2008-01-11 07:22:00,1.62965,1.62965,1.6295,1.6296,1036299999.0
2008-01-11 07:23:00,1.62955,1.62965,1.6295,1.62955,1721200000.0
2008-01-11 07:24:00,1.6276,1.6277,1.6276,1.6277,288599997.0
2008-01-11 07:25:00,1.6296,1.62965,1.62955,1.62955,288599997.0
2008-01-11 07:26:00,1.6277,1.6279,1.6277,1.6279,1523800033.0
2008-01-11 07:27:00,1.6295,1.62955,1.6295,1.6295,1523800033.0
2008-01-11 07:28:00,1.6295,1.6295,1.62885,1.6289,1268399980.0
2008-01-11 07:29:00,1.62875,1.6289,1.6286,1.6287,1026000001.0
2008-01-11 07:30:00,1.6287,1.6287,1.6286,1.6286,820200002.0
2008-01-11 07:31:00,1.628,1.628,1.6279,1.628,1600400011.0
2008-01-11 07:32:00,1.62825,1.6284,1.62815,1.62825,1600400011.0
2008-01-11 07:33:00,1.6283,1.6286,1.62825,1.6285,1768000004.0
2008-01-11 07:34:00,1.6285,1.6286,1.6284,1.6285,1665899997.0
2008-01-11 07:35:00,1.6285,1.6285,1.62845,1.6285,1150300027.0
2008-01-11 07:36:00,1.6285,1.6288,1.62835,1.62865,1788900009.0
2008-01-11 07:37:00,1.62865,1.6288,1.62855,1.6287,1029900000.0
2008-01-11 07:38:00,1.6287,1.6287,1.6286,1.6287,1359800020.0
2008-01-11 07:39:00,1.62865,1.6287,1.62855,1.6287,635200000.0
2008-01-11 07:40:00,1.62865,1.62875,1.62865,1.62865,945700000.0
2008-01-11 07:41:00,1.62865,1.62875,1.6286,1.6286,1078600000.0
2008-01-11 07:42:00,1.6286,1.6287,1.6285,1.6286,1016700001.0
2008-01-11 07:43:00,1.6286,1.62865,1.62855,1.6286,639200000.0
2008-01-11 07:44:00,1.6286,1.62865,1.62855,1.62865,464700000.0
2008-01-11 07:45:00,1.62865,1.62865,1.62805,1.6281,856800001.0
2008-01-11 07:46:00,1.62815,1.62855,1.62815,1.62855,942799990.0
2008-01-11 07:47:00,1.62855,1.62855,1.6284,1.6285,1782099969.0
2008-01-11 07:48:00,1.6285,1.6285,1.62825,1.62835,1521700000.0
2008-01-11 07:49:00,1.6283,1.6285,1.6273,1.6273,1325900005.0
2008-01-11 07:50:00,1.6273,1.6275,1.6264,1.6264,817599998.0
2008-01-11 07:51:00,1.6264,1.6267,1.6264,1.62655,1177900017.0
2008-01-11 07:52:00,1.62655,1.6271,1.62655,1.62685,1740399985.0
2008-01-11 07:53:00,1.6269,1.6277,1.6269,1.6271,1777299996.0
2008-01-11 07:54:00,1.6271,1.6271,1.6267,1.6268,710500001.0
2008-01-11 07:55:00,1.6268,1.6269,1.62675,1.6269,840600000.0
2008-01-11 07:56:00,1.627,1.6273,1.6266,1.6268,1749600004.0
2008-01-11 07:57:00,1.6268,1.62695,1.6267,1.62695,755600001.0
2008-01-11 07:58:00,1.6259,1.626,1.6258,1.6259,1572200000.0
2008-01-11 07:59:00,1.62745,1.6275,1.62705,1.6272,1572200000.0
2008-01-11 08:00:00,1.6258,1.6258,1.6255,1.6255,1542400000.0
2008-01-11 08:01:00,1.6254,1.6258,1.6254,1.6258,1542400000.0
2008-01-11 08:02:00,1.6257,1.6257,1.6253,1.6256,1542400000.0
2008-01-11 08:03:00,1.62765,1.62775,1.6275,1.62765,1542400000.0
2008-01-11 08:04:00,1.62765,1.62765,1.6275,1.62765,2110999995.0
2008-01-11 08:05:00,1.6253,1.6254,1.6252,1.6253,1538799992.0
2008-01-11 08:06:00,1.6279,1.6283,1.6277,1.62815,1538799992.0
2008-01-11 08:07:00,1.62815,1.6284,1.628,1.6281,1489299992.0
2008-01-11 08:08:00,1.6253,1.6255,1.6251,1.6252,1619000000.0
2008-01-11 08:09:00,1.6251,1.6251,1.6248,1.6249,1619000000.0
2008-01-11 08:10:00,1.6248,1.625,1.6247,1.6249,1619000000.0
2008-01-11 08:11:00,1.6248,1.6254,1.6248,1.6254,1619000000.0
2008-01-11 08:12:00,1.6256,1.6256,1.6252,1.6253,1619000000.0
2008-01-11 08:13:00,1.6281,1.6281,1.628,1.628,1619000000.0
2008-01-11 08:14:00,1.628,1.6281,1.62775,1.62775,1720900001.0
2008-01-11 08:15:00,1.6278,1.6279,1.6275,1.6276,1284999999.0
2008-01-11 08:16:00,1.6276,1.6277,1.62745,1.6276,870200000.0
2008-01-11 08:17:00,1.6276,1.6279,1.6276,1.6279,1645000004.0
2008-01-11 08:18:00,1.6266,1.6267,1.6265,1.6266,619600001.0
2008-01-11 08:19:00,1.62785,1.628,1.62785,1.628,619600001.0
2008-01-11 08:20:00,1.62805,1.62805,1.62775,1.62775,759200000.0
2008-01-11 08:21:00,1.62775,1.6281,1.6276,1.6277,529100000.0
2008-01-11 08:22:00,1.6277,1.6277,1.6276,1.62765,805200002.0
2008-01-11 08:23:00,1.62765,1.6277,1.62755,1.6277,450400000.0
2008-01-11 08:24:00,1.6277,1.6277,1.62765,1.62765,406300000.0
2008-01-11 08:25:00,1.6277,1.6277,1.6275,1.6275,365400000.0
2008-01-11 08:26:00,1.6275,1.628,1.6275,1.6279,1994900016.0
2008-01-11 08:27:00,1.6279,1.6281,1.6277,1.62795,2000799967.0
2008-01-11 08:28:00,1.6267,1.6267,1.6263,1.6264,1347300021.0
2008-01-11 08:29:00,1.6265,1.6265,1.6261,1.6263,1347300021.0
2008-01-11 08:30:00,1.6262,1.6263,1.6261,1.6262,1347300021.0
2008-01-11 08:31:00,1.6261,1.6265,1.6261,1.6264,1347300021.0
2008-01-11 08:32:00,1.6265,1.6267,1.6264,1.6265,1347300021.0
2008-01-11 08:33:00,1.6266,1.6267,1.6263,1.6265,1347300021.0
2008-01-11 08:34:00,1.6266,1.6267,1.6265,1.6267,1347300021.0
2008-01-11 08:35:00,1.6286,1.6286,1.62845,1.6286,1347300021.0
2008-01-11 08:36:00,1.6286,1.6286,1.6285,1.6285,1589600000.0
2008-01-11 08:37:00,1.6285,1.6286,1.62825,1.6284,1733499992.0
2008-01-11 08:38:00,1.6266,1.6268,1.6266,1.6266,2015999981.0
2008-01-11 08:39:00,1.6267,1.6267,1.6264,1.6265,2015999981.0
2008-01-11 08:40:00,1.6283,1.62835,1.6275,1.6277,2015999981.0
2008-01-11 08:41:00,1.6277,1.628,1.6276,1.628,2069599923.0
2008-01-11 08:42:00,1.628,1.628,1.6278,1.628,1181600000.0
2008-01-11 08:43:00,1.628,1.6282,1.62795,1.62805,1915600006.0
2008-01-11 08:44:00,1.6272,1.6274,1.6271,1.6271,1292900000.0
2008-01-11 08:45:00,1.6272,1.6272,1.6271,1.6271,1292900000.0
2008-01-11 08:46:00,1.62815,1.6283,1.62815,1.6283,1292900000.0
2008-01-11 08:47:00,1.6271,1.6273,1.6271,1.6272,1473699997.0
2008-01-11 08:48:00,1.6273,1.6273,1.6272,1.6273,1473699997.0
2008-01-11 08:49:00,1.62835,1.62835,1.62795,1.628,1473699997.0
2008-01-11 08:50:00,1.628,1.62805,1.6276,1.6277,1890599994.0
2008-01-11 08:51:00,1.6271,1.6272,1.6267,1.6267,1060799999.0
2008-01-11 08:52:00,1.6278,1.6278,1.6268,1.627,1060799999.0
2008-01-11 08:53:00,1.62695,1.627,1.6263,1.6264,856000000.0
2008-01-11 08:54:00,1.6264,1.62645,1.62535,1.62545,1594099998.0
2008-01-11 08:55:00,1.6256,1.6258,1.6254,1.6256,1428499997.0
2008-01-11 08:56:00,1.6256,1.626,1.62555,1.62585,2013000031.0
2008-01-11 08:57:00,1.6258,1.6259,1.6256,1.6257,1453100022.0
2008-01-11 08:58:00,1.62565,1.626,1.62565,1.6259,1718100005.0
2008-01-11 08:59:00,1.6271,1.6274,1.6267,1.6273,897500007.0
2008-01-11 09:00:00,1.6272,1.6273,1.6269,1.6272,897500007.0
2008-01-11 09:01:00,1.6255,1.6258,1.6254,1.6257,897500007.0
2008-01-11 09:02:00,1.6258,1.62585,1.6254,1.6256,1007400002.0
2008-01-11 09:03:00,1.62555,1.6256,1.6254,1.6256,816800000.0
2008-01-11 09:04:00,1.6256,1.6256,1.6254,1.6254,1204000010.0
2008-01-11 09:05:00,1.6254,1.6254,1.62525,1.6253,649199998.0
2008-01-11 09:06:00,1.6273,1.6276,1.6273,1.6274,1454599984.0
2008-01-11 09:07:00,1.6253,1.62545,1.6251,1.62515,1454599984.0
2008-01-11 09:08:00,1.62515,1.6255,1.62505,1.62515,1568900001.0
2008-01-11 09:09:00,1.62515,1.6252,1.62475,1.62485,1027499994.0
2008-01-11 09:10:00,1.6249,1.62495,1.6247,1.6249,1043199997.0
2008-01-11 09:11:00,1.6249,1.6254,1.6248,1.6254,1784100031.0
2008-01-11 09:12:00,1.6254,1.62555,1.6252,1.6253,1072200011.0
2008-01-11 09:13:00,1.6253,1.6257,1.6252,1.6255,981600000.0
2008-01-11 09:14:00,1.6255,1.6258,1.62535,1.6257,1182099998.0
2008-01-11 09:15:00,1.6257,1.6259,1.6257,1.6258,1247199988.0
2008-01-11 09:16:00,1.6258,1.6263,1.6257,1.62625,1607999984.0
2008-01-11 09:17:00,1.6262,1.6267,1.6261,1.62665,796699999.0
2008-01-11 09:18:00,1.62665,1.6267,1.62645,1.6266,1624699977.0
2008-01-11 09:19:00,1.6266,1.6267,1.6266,1.62665,1568000000.0
2008-01-11 09:20:00,1.62665,1.62685,1.6266,1.62675,1533700000.0
2008-01-11 09:21:00,1.6268,1.6276,1.62665,1.6276,939599998.0
2008-01-11 09:22:00,1.6276,1.6276,1.6268,1.6271,1037599998.0
2008-01-11 09:23:00,1.6271,1.62765,1.6269,1.6275,904999995.0
2008-01-11 09:24:00,1.6275,1.62755,1.627,1.62705,1078400001.0
2008-01-11 09:25:00,1.6271,1.6272,1.6269,1.62715,1643999999.0
2008-01-11 09:26:00,1.62715,1.62715,1.62655,1.62675,1975499985.0
2008-01-11 09:27:00,1.62675,1.6268,1.6265,1.6267,1543199986.0
2008-01-11 09:28:00,1.62665,1.62685,1.6264,1.62645,1428100001.0
2008-01-11 09:29:00,1.62645,1.6265,1.6261,1.6263,1962400005.0
2008-01-11 09:30:00,1.6283,1.6285,1.6283,1.6284,1845599998.0
2008-01-11 09:31:00,1.62615,1.62655,1.6261,1.6264,1845599998.0
2008-01-11 09:32:00,1.6264,1.6267,1.6264,1.62655,1567900014.0
2008-01-11 09:33:00,1.6281,1.6281,1.6278,1.628,2088799972.0
2008-01-11 09:34:00,1.62645,1.6268,1.62645,1.6268,2088799972.0
2008-01-11 09:35:00,1.6268,1.62685,1.6267,1.6267,1969399993.0
2008-01-11 09:36:00,1.6281,1.6281,1.628,1.6281,1804799999.0
2008-01-11 09:37:00,1.628,1.628,1.6278,1.6279,1804799999.0
2008-01-11 09:38:00,1.6278,1.6279,1.6276,1.6277,1804799999.0
2008-01-11 09:39:00,1.6276,1.6278,1.6276,1.6278,1804799999.0
2008-01-11 09:40:00,1.6265,1.627,1.6265,1.627,1804799999.0
2008-01-11 09:41:00,1.6284,1.6285,1.6282,1.6283,1735999999.0
2008-01-11 09:42:00,1.6271,1.6271,1.6266,1.62695,1735999999.0
2008-01-11 09:43:00,1.6269,1.6273,1.62685,1.6272,2051799974.0
2008-01-11 09:44:00,1.6283,1.6285,1.6282,1.6285,646399998.0
2008-01-11 09:45:00,1.6272,1.62725,1.62715,1.62715,646399998.0
2008-01-11 09:46:00,1.62715,1.6272,1.6271,1.6272,1323299981.0
2008-01-11 09:47:00,1.6292,1.6293,1.6291,1.6291,1274399999.0
2008-01-11 09:48:00,1.6273,1.62735,1.62725,1.6273,1274399999.0
2008-01-11 09:49:00,1.6295,1.6299,1.6291,1.6291,1704800002.0
2008-01-11 09:50:00,1.6292,1.6292,1.6288,1.6288,1704800002.0
2008-01-11 09:51:00,1.6289,1.6291,1.6289,1.629,1704800002.0
2008-01-11 09:52:00,1.6289,1.629,1.6288,1.6289,1704800002.0
2008-01-11 09:53:00,1.6268,1.627,1.6268,1.6268,1704800002.0
2008-01-11 09:54:00,1.6268,1.6272,1.6268,1.62715,1669399984.0
2008-01-11 09:55:00,1.6289,1.6289,1.6286,1.6286,1899500046.0
2008-01-11 09:56:00,1.6287,1.6287,1.6286,1.6286,1899500046.0
2008-01-11 09:57:00,1.62735,1.6275,1.62725,1.62735,1899500046.0
2008-01-11 09:58:00,1.6288,1.6289,1.6288,1.6289,1377000000.0
2008-01-11 09:59:00,1.6273,1.6275,1.62675,1.6274,1377000000.0
2008-01-11 10:00:00,1.6287,1.6288,1.6287,1.6287,1514799988.0
2008-01-11 10:01:00,1.62725,1.6276,1.62725,1.6273,1514799988.0
2008-01-11 10:02:00,1.6288,1.6289,1.6286,1.6288,1378399989.0
2008-01-11 10:03:00,1.6287,1.6291,1.6287,1.6291,1378399989.0
2008-01-11 10:04:00,1.6292,1.6295,1.6291,1.6293,1378399989.0
2008-01-11 10:05:00,1.6292,1.6295,1.6292,1.6293,1378399989.0
2008-01-11 10:06:00,1.6292,1.6294,1.6292,1.6293,1378399989.0
2008-01-11 10:07:00,1.6274,1.6276,1.6273,1.6275,1378399989.0
2008-01-11 10:08:00,1.6275,1.6278,1.6275,1.6278,1581099994.0
2008-01-11 10:09:00,1.6278,1.6284,1.62775,1.6282,1779099983.0
2008-01-11 10:10:00,1.6296,1.6299,1.6292,1.6292,1988500000.0
2008-01-11 10:11:00,1.6291,1.6291,1.6291,1.6291,1988500000.0
2008-01-11 10:12:00,1.6278,1.62815,1.6278,1.62785,1988500000.0
2008-01-11 10:14:00,1.629,1.6292,1.6287,1.6289,1729299978.0
2008-01-11 10:15:00,1.6282,1.6282,1.628,1.62805,1729299978.0
2008-01-11 10:16:00,1.62805,1.62825,1.62805,1.6281,1899199977.0
2008-01-11 10:17:00,1.629,1.629,1.6289,1.629,1807199998.0
2008-01-11 10:19:00,1.6289,1.629,1.6287,1.6288,1807199998.0
2008-01-11 10:20:00,1.6289,1.6289,1.6285,1.6286,1807199998.0
2008-01-11 10:21:00,1.6287,1.6287,1.6285,1.6285,1807199998.0
2008-01-11 10:22:00,1.6286,1.6288,1.6285,1.6285,1807199998.0
2008-01-11 10:23:00,1.6284,1.6285,1.6282,1.6282,1807199998.0
2008-01-11 10:24:00,1.6283,1.6284,1.6281,1.6283,1807199998.0
2008-01-11 10:25:00,1.6282,1.6283,1.6281,1.6282,1807199998.0
2008-01-11 10:26:00,1.6283,1.6283,1.6282,1.6282,1807199998.0
2008-01-11 10:27:00,1.6283,1.6285,1.6282,1.6284,1807199998.0
2008-01-11 10:28:00,1.6283,1.6284,1.6282,1.6283,1807199998.0
2008-01-11 10:29:00,1.6282,1.6284,1.62815,1.6284,1807199998.0
2008-01-11 10:30:00,1.6284,1.6286,1.62835,1.6285,1870399987.0
2008-01-11 10:31:00,1.6285,1.6286,1.6283,1.62835,2016700004.0
2008-01-11 10:32:00,1.6284,1.6289,1.6284,1.6289,1884299986.0
2008-01-11 10:33:00,1.6288,1.629,1.6287,1.6289,1884299986.0
2008-01-11 10:34:00,1.6288,1.6288,1.6285,1.6285,1884299986.0
2008-01-11 10:35:00,1.6287,1.6288,1.6285,1.6287,1884299986.0
2008-01-11 10:36:00,1.6288,1.6288,1.6285,1.6286,1884299986.0
2008-01-11 10:37:00,1.6287,1.629,1.6286,1.6289,1884299986.0
2008-01-11 10:38:00,1.629,1.6291,1.6287,1.6288,1884299986.0
2008-01-11 10:39:00,1.6289,1.629,1.6287,1.629,1884299986.0
2008-01-11 10:40:00,1.6279,1.62855,1.6279,1.6284,1884299986.0
2008-01-11 10:41:00,1.6286,1.6287,1.6286,1.6287,2137000014.0
2008-01-11 10:42:00,1.6288,1.6288,1.6288,1.6288,2137000014.0
2008-01-11 10:43:00,1.6289,1.6291,1.6288,1.6288,2137000014.0
2008-01-11 10:44:00,1.6287,1.6289,1.6286,1.6288,2137000014.0
2008-01-11 10:45:00,1.6287,1.6289,1.6286,1.6286,2137000014.0
2008-01-11 10:46:00,1.6287,1.6288,1.6286,1.6287,2137000014.0
2008-01-11 10:47:00,1.6292,1.62935,1.62915,1.6293,2137000014.0
2008-01-11 10:48:00,1.6293,1.6294,1.6292,1.6293,1108800001.0
2008-01-11 10:49:00,1.6281,1.6281,1.6277,1.6279,1688199980.0
2008-01-11 10:50:00,1.6278,1.6281,1.6277,1.628,1688199980.0
2008-01-11 10:51:00,1.6289,1.6292,1.6289,1.6291,1688199980.0
2008-01-11 10:52:00,1.6291,1.6291,1.62885,1.62895,1977099989.0
2008-01-11 10:53:00,1.6289,1.6291,1.6289,1.629,2146399981.0
2008-01-11 10:54:00,1.6284,1.6284,1.6283,1.6283,1560799985.0
2008-01-11 10:55:00,1.629,1.629,1.6287,1.6287,1560799985.0
2008-01-11 10:56:00,1.6287,1.6288,1.6287,1.6287,1344799998.0
2008-01-11 10:57:00,1.6287,1.629,1.6287,1.629,971699998.0
2008-01-11 10:58:00,1.629,1.629,1.62885,1.62895,1306399998.0
2008-01-11 10:59:00,1.6288,1.6293,1.6288,1.6293,825600000.0
2008-01-11 11:00:00,1.6287,1.62885,1.6287,1.62875,825600000.0
2008-01-11 11:01:00,1.62875,1.629,1.62855,1.6289,1964900003.0
2008-01-11 11:02:00,1.6289,1.6289,1.6286,1.6288,1988800004.0
2008-01-11 11:03:00,1.629,1.629,1.6285,1.6288,1335299994.0
2008-01-11 11:04:00,1.62915,1.6296,1.62915,1.6293,1335299994.0
2008-01-11 11:05:00,1.6293,1.6295,1.6292,1.6294,1926299974.0
2008-01-11 11:06:00,1.6292,1.6292,1.6291,1.6291,1345600001.0
2008-01-11 11:07:00,1.6294,1.62985,1.6294,1.62965,1345600001.0
2008-01-11 11:08:00,1.6296,1.6297,1.62935,1.62935,1449099991.0
2008-01-11 11:09:00,1.6295,1.6297,1.6294,1.62955,1988899994.0
2008-01-11 11:10:00,1.62955,1.63,1.6292,1.62925,2061599988.0
2008-01-11 11:11:00,1.6292,1.6293,1.6291,1.6292,1800600004.0
2008-01-11 11:12:00,1.6292,1.6292,1.62905,1.62915,698300000.0
2008-01-11 11:13:00,1.62915,1.6292,1.6291,1.62915,1832799998.0
2008-01-11 11:14:00,1.6295,1.6295,1.6294,1.6294,2073700021.0
2008-01-11 11:15:00,1.6295,1.6296,1.6294,1.6295,2073700021.0
2008-01-11 11:16:00,1.629,1.629,1.62875,1.629,2073700021.0
2008-01-11 11:17:00,1.629,1.6292,1.62895,1.6291,1785500012.0
2008-01-11 11:18:00,1.6291,1.6291,1.629,1.62905,1738300008.0
2008-01-11 11:19:00,1.62905,1.6291,1.6288,1.62885,997399986.0
2008-01-11 11:20:00,1.62885,1.6289,1.6286,1.6287,2066499981.0
2008-01-11 11:21:00,1.6287,1.6288,1.62855,1.6286,1972899977.0
2008-01-11 11:22:00,1.6286,1.6288,1.6285,1.6286,1856099997.0
2008-01-11 11:23:00,1.6286,1.6286,1.6283,1.6283,2045900026.0
2008-01-11 11:24:00,1.6283,1.6284,1.62815,1.62825,1533899963.0
2008-01-11 11:25:00,1.6283,1.6284,1.62815,1.6283,1958899998.0
2008-01-11 11:26:00,1.6283,1.6284,1.62825,1.6283,1418399966.0
2008-01-11 11:27:00,1.6283,1.6285,1.62825,1.62845,1890699984.0
2008-01-11 11:28:00,1.63,1.63,1.63,1.63,1876400002.0
2008-01-11 11:29:00,1.62835,1.62845,1.62825,1.6284,1876400002.0
2008-01-11 11:30:00,1.6284,1.6285,1.6283,1.62835,1833999996.0
2008-01-11 11:31:00,1.6303,1.6303,1.6301,1.6303,1207399993.0
2008-01-11 11:32:00,1.6284,1.629,1.62835,1.6289,1207399993.0
2008-01-11 11:33:00,1.6305,1.6305,1.6302,1.6304,1703899993.0
2008-01-11 11:34:00,1.6305,1.6305,1.6305,1.6305,1703899993.0
2008-01-11 11:35:00,1.6286,1.6289,1.6285,1.62875,1703899993.0
2008-01-11 11:36:00,1.6308,1.6309,1.6307,1.6308,1971599985.0
2008-01-11 11:37:00,1.6287,1.62905,1.6287,1.6289,1971599985.0
2008-01-11 11:38:00,1.6289,1.6291,1.6288,1.62895,1961499982.0
2008-01-11 11:40:00,1.6306,1.6307,1.6306,1.6307,1721599994.0
2008-01-11 11:41:00,1.6308,1.6308,1.6306,1.6307,1721599994.0
2008-01-11 11:42:00,1.6306,1.6307,1.6306,1.6307,1721599994.0
2008-01-11 11:43:00,1.6306,1.6307,1.6305,1.6305,1721599994.0
2008-01-11 11:44:00,1.6288,1.629,1.6285,1.6289,1721599994.0
2008-01-11 11:45:00,1.6305,1.6309,1.6304,1.6309,1969599965.0
2008-01-11 11:46:00,1.631,1.6311,1.6308,1.6308,1969599965.0
2008-01-11 11:47:00,1.6309,1.631,1.6308,1.6308,1969599965.0
2008-01-11 11:48:00,1.6309,1.631,1.6305,1.6305,1969599965.0
2008-01-11 11:49:00,1.6306,1.6306,1.6304,1.6304,1969599965.0
2008-01-11 11:50:00,1.62795,1.6282,1.6278,1.6281,1969599965.0
2008-01-11 11:51:00,1.6302,1.6304,1.6302,1.6303,1824800004.0
2008-01-11 11:52:00,1.6304,1.6306,1.6303,1.6304,1824800004.0
2008-01-11 11:53:00,1.6305,1.6306,1.6304,1.6305,1824800004.0
2008-01-11 11:54:00,1.6304,1.6307,1.6303,1.6306,1824800004.0
2008-01-11 11:55:00,1.6305,1.6306,1.6304,1.6304,1824800004.0
2008-01-11 11:56:00,1.6305,1.6305,1.6303,1.6304,1824800004.0
2008-01-11 11:57:00,1.6305,1.6306,1.6304,1.6304,1824800004.0
2008-01-11 11:59:00,1.629,1.6294,1.6289,1.6294,1824800004.0
2008-01-11 12:00:00,1.62935,1.62935,1.629,1.6292,2127199978.0
2008-01-11 12:01:00,1.6305,1.6306,1.6305,1.6306,1748199993.0
2008-01-11 12:03:00,1.62905,1.62905,1.6286,1.6288,1748199993.0
2008-01-11 12:04:00,1.6306,1.6306,1.6304,1.6305,2011899987.0
2008-01-11 12:05:00,1.6306,1.6306,1.6304,1.6305,2011899987.0
2008-01-11 12:06:00,1.6304,1.6305,1.6303,1.6305,2011899987.0
2008-01-11 12:07:00,1.6304,1.6305,1.6304,1.6304,2011899987.0
2008-01-11 12:08:00,1.6303,1.6304,1.6303,1.6304,2011899987.0
2008-01-11 12:09:00,1.6303,1.6304,1.6302,1.6303,2011899987.0
2008-01-11 12:10:00,1.6304,1.6304,1.6302,1.6303,2011899987.0
2008-01-11 12:11:00,1.6302,1.6303,1.6302,1.6303,2011899987.0
2008-01-11 12:12:00,1.6292,1.6293,1.6292,1.6293,2011899987.0
2008-01-11 12:13:00,1.6293,1.6295,1.6292,1.6295,2039199988.0
2008-01-11 12:14:00,1.6303,1.6304,1.6303,1.6304,1849599988.0
2008-01-11 12:15:00,1.6303,1.6305,1.6303,1.6304,1849599988.0
2008-01-11 12:16:00,1.6303,1.6305,1.6303,1.6304,1849599988.0
2008-01-11 12:17:00,1.6303,1.6304,1.6303,1.6303,1849599988.0
2008-01-11 12:18:00,1.6304,1.6304,1.6302,1.6302,1849599988.0
2008-01-11 12:19:00,1.6301,1.6302,1.6299,1.63,1849599988.0
2008-01-11 12:20:00,1.6299,1.63,1.6298,1.63,1849599988.0
2008-01-11 12:21:00,1.6301,1.6301,1.62995,1.6301,1849599988.0
2008-01-11 12:22:00,1.6297,1.6299,1.6297,1.6298,1774399997.0
2008-01-11 12:23:00,1.6299,1.6299,1.6297,1.6299,1774399997.0
2008-01-11 12:24:00,1.6298,1.6299,1.6298,1.6298,1774399997.0
2008-01-11 12:25:00,1.6299,1.6299,1.6297,1.6297,1774399997.0
2008-01-11 12:26:00,1.6296,1.6296,1.6296,1.6296,1774399997.0
2008-01-11 12:27:00,1.6297,1.6297,1.6295,1.6296,1774399997.0
2008-01-11 12:28:00,1.6295,1.6296,1.6295,1.6296,1774399997.0
2008-01-11 12:29:00,1.6295,1.6297,1.6295,1.6296,1774399997.0
2008-01-11 12:30:00,1.6297,1.6302,1.6296,1.6301,1774399997.0
2008-01-11 12:31:00,1.63,1.6301,1.63,1.63,1774399997.0
2008-01-11 12:32:00,1.6304,1.6305,1.6304,1.6305,1774399997.0
2008-01-11 12:33:00,1.6299,1.6301,1.6299,1.6301,2031499970.0
2008-01-11 12:34:00,1.63,1.6301,1.63,1.63,2031499970.0
2008-01-11 12:35:00,1.6306,1.63115,1.6306,1.6309,2031499970.0
2008-01-11 12:36:00,1.6299,1.63,1.6299,1.63,1071199990.0
2008-01-11 12:37:00,1.6299,1.63,1.6299,1.6299,1071199990.0
2008-01-11 12:38:00,1.63,1.63,1.6299,1.6299,1071199990.0
2008-01-11 12:39:00,1.6308,1.6308,1.6307,1.63075,1071199990.0
2008-01-11 12:40:00,1.6299,1.63,1.6299,1.63,1494600000.0
2008-01-11 12:41:00,1.6309,1.6309,1.63065,1.6308,1494600000.0
2008-01-11 12:43:00,1.6297,1.6298,1.6297,1.6297,1280100001.0
2008-01-11 12:44:00,1.6296,1.6297,1.6296,1.6297,1280100001.0
2008-01-11 12:45:00,1.6296,1.6297,1.6296,1.6297,1280100001.0
2008-01-11 12:46:00,1.6311,1.6312,1.6309,1.63095,1280100001.0
2008-01-11 12:47:00,1.6296,1.6296,1.6294,1.6294,2042500005.0
2008-01-11 12:48:00,1.63085,1.6311,1.6306,1.6306,2042500005.0
2008-01-11 12:49:00,1.6294,1.6295,1.6293,1.6293,2047999963.0
2008-01-11 12:50:00,1.6292,1.6292,1.6289,1.6289,2047999963.0
2008-01-11 12:51:00,1.6303,1.6304,1.6302,1.6304,2047999963.0
2008-01-11 12:52:00,1.6288,1.6289,1.6288,1.6288,1888599969.0
2008-01-11 12:53:00,1.6289,1.629,1.6289,1.6289,1888599969.0
2008-01-11 12:54:00,1.6288,1.6289,1.6288,1.6288,1888599969.0
2008-01-11 12:55:00,1.6289,1.6289,1.6288,1.6289,1888599969.0
2008-01-11 12:56:00,1.6288,1.6289,1.6288,1.6288,1888599969.0
2008-01-11 12:57:00,1.6304,1.6306,1.6304,1.6305,1888599969.0
2008-01-11 12:58:00,1.6305,1.6305,1.6304,1.6305,2067599998.0
2008-01-11 12:59:00,1.6305,1.6305,1.6304,1.6304,2104900006.0
2008-01-11 13:00:00,1.6287,1.6288,1.6286,1.6288,1156199991.0
2008-01-11 13:01:00,1.6289,1.6291,1.6289,1.6291,1156199991.0
2008-01-11 13:02:00,1.6292,1.6296,1.6292,1.6293,1156199991.0
2008-01-11 13:03:00,1.6292,1.6292,1.6287,1.6292,1156199991.0
2008-01-11 13:04:00,1.6291,1.6291,1.6286,1.6288,1156199991.0
2008-01-11 13:05:00,1.6287,1.629,1.6286,1.629,1156199991.0
2008-01-11 13:06:00,1.6291,1.6291,1.6289,1.6289,1156199991.0
2008-01-11 13:07:00,1.6288,1.6289,1.6288,1.6288,1156199991.0
2008-01-11 13:08:00,1.63045,1.6305,1.6303,1.6304,1156199991.0
2008-01-11 13:09:00,1.6304,1.6304,1.6303,1.63035,1133099991.0
2008-01-11 13:10:00,1.63035,1.63045,1.63025,1.6303,1564599994.0
2008-01-11 13:11:00,1.6294,1.6297,1.6294,1.6296,2031200002.0
2008-01-11 13:12:00,1.6297,1.6299,1.6297,1.6298,2031200002.0
2008-01-11 13:13:00,1.6299,1.63,1.6298,1.6298,2031200002.0
2008-01-11 13:14:00,1.6297,1.6297,1.6296,1.6297,2031200002.0
2008-01-11 13:15:00,1.6296,1.6297,1.6296,1.6296,2031200002.0
2008-01-11 13:16:00,1.6295,1.6296,1.6295,1.6296,2031200002.0
2008-01-11 13:17:00,1.6297,1.6297,1.6295,1.6295,2031200002.0
2008-01-11 13:18:00,1.63035,1.6304,1.63025,1.63025,2031200002.0
2008-01-11 13:19:00,1.6296,1.6296,1.6294,1.6294,1357600000.0
2008-01-11 13:20:00,1.6295,1.6295,1.6294,1.6294,1357600000.0
2008-01-11 13:21:00,1.6295,1.6297,1.6294,1.6297,1357600000.0
2008-01-11 13:22:00,1.6298,1.6301,1.6298,1.6301,1357600000.0
2008-01-11 13:23:00,1.6303,1.6305,1.6301,1.6302,1357600000.0
2008-01-11 13:24:00,1.6303,1.6304,1.6302,1.6303,1357600000.0
2008-01-11 13:25:00,1.6305,1.6306,1.6305,1.6305,1357600000.0
2008-01-11 13:26:00,1.6298,1.6298,1.62965,1.62965,1357600000.0
2008-01-11 13:27:00,1.6306,1.6306,1.6302,1.6303,1811999986.0
2008-01-11 13:28:00,1.6304,1.6304,1.6303,1.6303,1811999986.0
2008-01-11 13:29:00,1.6297,1.6297,1.6296,1.6297,1811999986.0
2008-01-11 13:30:00,1.6304,1.6305,1.6303,1.6303,1935099998.0
2008-01-11 13:31:00,1.63015,1.63015,1.63,1.63005,1935099998.0
2008-01-11 13:32:00,1.63,1.6302,1.6299,1.63,1805600001.0
2008-01-11 13:33:00,1.6299,1.63,1.6298,1.6298,1805600001.0
2008-01-11 13:34:00,1.6299,1.6299,1.6298,1.6299,1805600001.0
2008-01-11 13:35:00,1.6298,1.63,1.6298,1.6299,1805600001.0
2008-01-11 13:36:00,1.6298,1.63,1.6298,1.6299,1805600001.0
2008-01-11 13:37:00,1.63,1.6301,1.6299,1.6301,1805600001.0
2008-01-11 13:38:00,1.63,1.6301,1.6299,1.63,1805600001.0
2008-01-11 13:39:00,1.62995,1.63005,1.62995,1.63,1805600001.0
2008-01-11 13:40:00,1.63,1.63005,1.6299,1.62995,1954299979.0
2008-01-11 13:41:00,1.6299,1.6302,1.6298,1.6298,2068499972.0
2008-01-11 13:42:00,1.6299,1.6299,1.6296,1.6298,2068499972.0
2008-01-11 13:43:00,1.6297,1.6298,1.6297,1.6298,2068499972.0
2008-01-11 13:44:00,1.6297,1.63,1.6297,1.63,2068499972.0
2008-01-11 13:45:00,1.6299,1.6301,1.6298,1.63,2068499972.0
2008-01-11 13:46:00,1.6297,1.6297,1.6296,1.6296,2068499972.0
2008-01-11 13:47:00,1.6296,1.62965,1.62945,1.62945,1717600000.0
2008-01-11 13:48:00,1.62945,1.6296,1.62945,1.6295,1905600000.0
2008-01-11 13:49:00,1.63,1.6302,1.6299,1.6301,1228800000.0
2008-01-11 13:50:00,1.63,1.6303,1.63,1.63,1228800000.0
2008-01-11 13:51:00,1.6301,1.6306,1.63,1.6303,1228800000.0
2008-01-11 13:52:00,1.62895,1.629,1.6289,1.62895,1228800000.0
2008-01-11 13:53:00,1.6301,1.6304,1.6301,1.6304,1411399968.0
2008-01-11 13:54:00,1.6303,1.6303,1.6301,1.6301,1411399968.0
2008-01-11 13:55:00,1.6302,1.6303,1.6301,1.6303,1411399968.0
2008-01-11 13:56:00,1.62895,1.62895,1.62885,1.62885,1411399968.0
2008-01-11 13:57:00,1.62885,1.62885,1.6286,1.6287,2136799999.0
2008-01-11 13:58:00,1.6302,1.6304,1.6301,1.6303,1947200002.0
2008-01-11 13:59:00,1.6304,1.6304,1.6299,1.63,1947200002.0
2008-01-11 14:00:00,1.6301,1.6303,1.6297,1.63,1947200002.0
2008-01-11 14:01:00,1.6301,1.6303,1.63,1.6301,1947200002.0
2008-01-11 14:02:00,1.6293,1.6296,1.6293,1.62935,1947200002.0
2008-01-11 14:03:00,1.62935,1.62935,1.62875,1.6292,2013700009.0
2008-01-11 14:04:00,1.6292,1.6292,1.6286,1.6289,1545300000.0
2008-01-11 14:05:00,1.62885,1.6291,1.62865,1.629,1761699996.0
2008-01-11 14:06:00,1.6304,1.6304,1.6302,1.6302,2015500000.0
2008-01-11 14:07:00,1.629,1.629,1.6288,1.6288,2015500000.0
2008-01-11 14:08:00,1.62885,1.6292,1.6288,1.62915,2053800000.0
2008-01-11 14:09:00,1.62915,1.6293,1.629,1.62915,1952199997.0
2008-01-11 14:10:00,1.62915,1.62955,1.62915,1.62955,1711400002.0
2008-01-11 14:11:00,1.6307,1.6308,1.6306,1.6306,1516800000.0
2008-01-11 14:12:00,1.6296,1.62995,1.6296,1.62985,1516800000.0
2008-01-11 14:13:00,1.62995,1.63,1.6298,1.62985,1482400000.0
2008-01-11 14:14:00,1.6309,1.6311,1.6308,1.631,2088900002.0
2008-01-11 14:15:00,1.6297,1.6298,1.6296,1.6297,2088900002.0
2008-01-11 14:16:00,1.6297,1.6297,1.6296,1.6297,1331199995.0
2008-01-11 14:17:00,1.6297,1.6298,1.62945,1.62945,1793699987.0
2008-01-11 14:18:00,1.6296,1.62965,1.6294,1.6295,1293799985.0
2008-01-11 14:19:00,1.6295,1.62965,1.6294,1.6294,1627800003.0
2008-01-11 14:20:00,1.6307,1.6307,1.6304,1.6306,1649699998.0
2008-01-11 14:21:00,1.6295,1.6297,1.6294,1.62965,1649699998.0
2008-01-11 14:22:00,1.62965,1.6303,1.62965,1.6303,1998199998.0
2008-01-11 14:23:00,1.6306,1.6307,1.6303,1.6306,1294400001.0
2008-01-11 14:24:00,1.6302,1.6304,1.6301,1.6304,1294400001.0
2008-01-11 14:25:00,1.63035,1.6307,1.63035,1.6305,1459100004.0
2008-01-11 14:26:00,1.6306,1.6307,1.6306,1.6306,1811700003.0
2008-01-11 14:27:00,1.6306,1.63065,1.63015,1.6304,1811700003.0
2008-01-11 14:28:00,1.6304,1.6305,1.6303,1.6304,1161599997.0
2008-01-11 14:29:00,1.6304,1.6304,1.6303,1.6304,984999998.0
2008-01-11 14:30:00,1.6307,1.6308,1.6305,1.6306,2083199998.0
2008-01-11 14:31:00,1.6304,1.63045,1.6301,1.6301,2083199998.0
2008-01-11 14:32:00,1.6301,1.6302,1.63,1.63005,1952899985.0
2008-01-11 14:33:00,1.63005,1.6301,1.6299,1.6299,1660799963.0
2008-01-11 14:34:00,1.6299,1.6299,1.6298,1.6299,1933600006.0
2008-01-11 14:35:00,1.6303,1.6303,1.6302,1.6303,1499799985.0
2008-01-11 14:36:00,1.6302,1.6303,1.6301,1.6303,1499799985.0
2008-01-11 14:37:00,1.63,1.6302,1.63,1.6302,1499799985.0
2008-01-11 14:38:00,1.6302,1.6303,1.6301,1.6301,1332299991.0
2008-01-11 14:39:00,1.6302,1.6304,1.6301,1.6303,1332299991.0
2008-01-11 14:40:00,1.63,1.63,1.6298,1.6298,1332299991.0
2008-01-11 14:41:00,1.6298,1.6303,1.6298,1.6299,1920100014.0
2008-01-11 14:42:00,1.6299,1.63,1.6297,1.6299,1334499999.0
2008-01-11 14:43:00,1.6299,1.6301,1.6299,1.63,1580699951.0
2008-01-11 14:44:00,1.6301,1.6301,1.63,1.63,1580699951.0
2008-01-11 14:45:00,1.6299,1.63,1.6296,1.6297,1580699951.0
2008-01-11 14:46:00,1.6296,1.6297,1.6291,1.6292,1580699951.0
2008-01-11 14:47:00,1.6291,1.6293,1.629,1.6291,1580699951.0
2008-01-11 14:48:00,1.6302,1.6303,1.63,1.63005,1580699951.0
2008-01-11 14:49:00,1.629,1.6296,1.629,1.6295,1861599996.0
2008-01-11 14:50:00,1.6302,1.6303,1.63,1.6301,1861599996.0
2008-01-11 14:51:00,1.6295,1.6295,1.6294,1.6294,1752800000.0
2008-01-11 14:52:00,1.6292,1.6292,1.6288,1.629,1752800000.0
2008-01-11 14:53:00,1.6291,1.6294,1.629,1.6293,1752800000.0
2008-01-11 14:54:00,1.6294,1.6296,1.6293,1.6293,1752800000.0
2008-01-11 14:55:00,1.6294,1.6295,1.6293,1.6294,1752800000.0
2008-01-11 14:56:00,1.6304,1.6305,1.63025,1.63025,1752800000.0
2008-01-11 14:57:00,1.63025,1.63045,1.63015,1.63015,1630400001.0
2008-01-11 14:58:00,1.6298,1.6298,1.6296,1.6297,1650799982.0
2008-01-11 14:59:00,1.6304,1.6305,1.63,1.6301,1650799982.0
2008-01-11 15:00:00,1.6301,1.6303,1.62975,1.6301,1818300004.0
2008-01-11 15:01:00,1.6301,1.6303,1.6301,1.6302,2096399992.0
2008-01-11 15:02:00,1.63015,1.6307,1.63015,1.63055,1811499990.0
2008-01-11 15:03:00,1.63055,1.63065,1.63055,1.63065,1656399999.0
2008-01-11 15:04:00,1.63065,1.63095,1.63065,1.6308,1678800000.0
2008-01-11 15:05:00,1.63,1.6301,1.6299,1.63,1705399986.0
2008-01-11 15:06:00,1.6303,1.6304,1.6303,1.6303,1705399986.0
2008-01-11 15:07:00,1.6302,1.6302,1.6299,1.63,2121799989.0
2008-01-11 15:08:00,1.6304,1.6307,1.63035,1.6306,2121799989.0
2008-01-11 15:09:00,1.6301,1.6301,1.63,1.6301,1431999984.0
2008-01-11 15:10:00,1.6302,1.6302,1.6301,1.6301,1431999984.0
2008-01-11 15:11:00,1.63,1.6301,1.6298,1.6298,1431999984.0
2008-01-11 15:12:00,1.63,1.6302,1.63,1.63,1431999984.0
2008-01-11 15:13:00,1.6301,1.6302,1.63,1.6302,1431999984.0
2008-01-11 15:14:00,1.6301,1.6302,1.6299,1.63,1431999984.0
2008-01-11 15:15:00,1.6312,1.6312,1.63085,1.6309,1431999984.0
2008-01-11 15:16:00,1.6309,1.631,1.6308,1.6309,1668499993.0
2008-01-11 15:17:00,1.6309,1.631,1.6307,1.63075,858200000.0
2008-01-11 15:18:00,1.6307,1.6308,1.6305,1.6305,1249000000.0
2008-01-11 15:19:00,1.6304,1.6305,1.6303,1.6305,1862299983.0
2008-01-11 15:20:00,1.6308,1.6308,1.6304,1.6307,1862299983.0
2008-01-11 15:21:00,1.6307,1.6309,1.6307,1.6309,1537600000.0
2008-01-11 15:22:00,1.6309,1.6309,1.63065,1.6308,1397999970.0
2008-01-11 15:23:00,1.6307,1.6307,1.6304,1.6305,2007500004.0
2008-01-11 15:24:00,1.6304,1.6308,1.6304,1.6308,2007500004.0
2008-01-11 15:25:00,1.63075,1.6309,1.6307,1.63075,2007500004.0
2008-01-11 15:26:00,1.63075,1.6308,1.6307,1.6307,1298999988.0
2008-01-11 15:27:00,1.6308,1.6308,1.6306,1.6307,938000006.0
2008-01-11 15:28:00,1.6308,1.6308,1.6306,1.6308,938000006.0
2008-01-11 15:29:00,1.6307,1.63095,1.6307,1.6309,938000006.0
2008-01-11 15:30:00,1.6309,1.6309,1.6305,1.6306,1261650017.0
2008-01-11 15:31:00,1.6307,1.6307,1.6304,1.6304,2142099994.0
2008-01-11 15:32:00,1.6303,1.6304,1.6302,1.6304,2142099994.0
2008-01-11 15:33:00,1.6306,1.6306,1.6301,1.6302,2142099994.0
2008-01-11 15:34:00,1.6304,1.6304,1.6301,1.6302,833000018.0
2008-01-11 15:35:00,1.6301,1.6302,1.6299,1.6299,833000018.0
2008-01-11 15:36:00,1.6302,1.6303,1.63005,1.6303,833000018.0
2008-01-11 15:37:00,1.6303,1.6304,1.63025,1.63035,1584000000.0
2008-01-11 15:38:00,1.6297,1.63,1.6297,1.63,1531800000.0
2008-01-11 15:39:00,1.6299,1.6301,1.6298,1.6298,1531800000.0
2008-01-11 15:40:00,1.6299,1.6299,1.6297,1.6298,1531800000.0
2008-01-11 15:41:00,1.6297,1.6299,1.6297,1.6299,1531800000.0
2008-01-11 15:42:00,1.6298,1.6299,1.6298,1.6299,1531800000.0
2008-01-11 15:43:00,1.6298,1.6299,1.6298,1.6299,1531800000.0
2008-01-11 15:44:00,1.63,1.63,1.6299,1.6299,1531800000.0
2008-01-11 15:45:00,1.6301,1.6301,1.62965,1.6298,1531800000.0
2008-01-11 15:46:00,1.6298,1.6298,1.6291,1.6292,1630599998.0
2008-01-11 15:47:00,1.6302,1.6302,1.6301,1.6302,2122399983.0
2008-01-11 15:48:00,1.6301,1.6301,1.6299,1.63,2122399983.0
2008-01-11 15:49:00,1.6299,1.6304,1.6299,1.6303,2122399983.0
2008-01-11 15:50:00,1.6302,1.6305,1.63,1.6302,2122399983.0
2008-01-11 15:51:00,1.6295,1.6295,1.6294,1.6294,2122399983.0
2008-01-11 15:52:00,1.6304,1.6308,1.6303,1.6306,1813700000.0
2008-01-11 15:53:00,1.6304,1.6305,1.6302,1.6302,1813700000.0
2008-01-11 15:54:00,1.6301,1.6301,1.63,1.6301,1813700000.0
2008-01-11 15:55:00,1.63,1.63,1.6296,1.6296,1813700000.0
2008-01-11 15:56:00,1.6297,1.6297,1.6296,1.6297,1813700000.0
2008-01-11 15:57:00,1.6295,1.6302,1.6293,1.6298,1813700000.0
2008-01-11 15:58:00,1.6299,1.6299,1.6297,1.6298,1343400016.0
2008-01-11 15:59:00,1.6297,1.6298,1.6296,1.6297,1343400016.0
2008-01-11 16:00:00,1.6298,1.6298,1.6295,1.6295,1343400016.0
2008-01-11 16:01:00,1.6294,1.6294,1.6289,1.6289,1343400016.0
2008-01-11 16:02:00,1.629,1.6294,1.629,1.6293,1343400016.0
2008-01-11 16:03:00,1.6294,1.6296,1.6293,1.6295,1343400016.0
2008-01-11 16:04:00,1.6296,1.6296,1.6295,1.6295,1343400016.0
2008-01-11 16:05:00,1.6294,1.6295,1.6294,1.6294,1343400016.0
2008-01-11 16:06:00,1.6295,1.6295,1.6293,1.6293,1343400016.0
2008-01-11 16:07:00,1.6292,1.6294,1.6291,1.6294,1343400016.0
2008-01-11 16:08:00,1.6293,1.6294,1.6292,1.6293,1343400016.0
2008-01-11 16:09:00,1.6302,1.6303,1.63005,1.63015,1343400016.0
2008-01-11 16:10:00,1.6289,1.6292,1.6288,1.6288,1742399997.0
2008-01-11 16:11:00,1.629,1.629,1.6285,1.6289,1742399997.0
2008-01-11 16:12:00,1.6288,1.6293,1.6288,1.6293,1742399997.0
2008-01-11 16:13:00,1.6292,1.6294,1.6291,1.6291,1742399997.0
2008-01-11 16:14:00,1.6292,1.6295,1.6292,1.6293,1742399997.0
2008-01-11 16:15:00,1.6292,1.6294,1.6291,1.6294,1742399997.0
2008-01-11 16:16:00,1.6301,1.6304,1.63005,1.63035,1742399997.0
2008-01-11 16:17:00,1.63035,1.6304,1.63015,1.63025,1278799996.0
2008-01-11 16:18:00,1.6292,1.6292,1.6289,1.6289,1872499987.0
2008-01-11 16:19:00,1.6288,1.6291,1.6288,1.629,1872499987.0
2008-01-11 16:20:00,1.6306,1.6307,1.6304,1.6307,1872499987.0
2008-01-11 16:21:00,1.6307,1.6309,1.6306,1.6308,1527400016.0
2008-01-11 16:22:00,1.6291,1.6293,1.629,1.6292,1787620005.0
2008-01-11 16:23:00,1.63085,1.63085,1.6305,1.6306,1787620005.0
2008-01-11 16:24:00,1.6293,1.6293,1.6292,1.6293,2115499978.0
2008-01-11 16:25:00,1.6294,1.6296,1.6294,1.6295,2115499978.0
2008-01-11 16:26:00,1.6294,1.6296,1.6294,1.6295,2115499978.0
2008-01-11 16:27:00,1.6297,1.6297,1.6296,1.6297,2115499978.0
2008-01-11 16:28:00,1.6296,1.6301,1.6296,1.63,2115499978.0
2008-01-11 16:29:00,1.6308,1.631,1.6308,1.631,2115499978.0
2008-01-11 16:30:00,1.6298,1.6299,1.6295,1.6296,1952099998.0
2008-01-11 16:31:00,1.6307,1.6308,1.6304,1.6304,1952099998.0
2008-01-11 16:32:00,1.6296,1.6297,1.6295,1.6296,1767099991.0
2008-01-11 16:33:00,1.6305,1.63075,1.6304,1.6306,1767099991.0
2008-01-11 16:34:00,1.6295,1.63,1.6295,1.6298,1799199978.0
2008-01-11 16:35:00,1.6302,1.6303,1.6299,1.6299,1799199978.0
2008-01-11 16:36:00,1.6299,1.63,1.6297,1.6299,1239200000.0
2008-01-11 16:37:00,1.6296,1.63,1.6295,1.63,1681999953.0
2008-01-11 16:38:00,1.6299,1.63,1.6297,1.6299,1681999953.0
2008-01-11 16:39:00,1.63,1.63,1.6296,1.6296,1681999953.0
2008-01-11 16:40:00,1.6297,1.6297,1.6295,1.6296,1681999953.0
2008-01-11 16:41:00,1.6299,1.6299,1.6298,1.6299,1681999953.0
2008-01-11 16:42:00,1.6297,1.6297,1.6296,1.6296,1798899993.0
2008-01-11 16:43:00,1.6299,1.63,1.62985,1.63,1798899993.0
2008-01-11 16:44:00,1.62995,1.63,1.6299,1.63,1213700005.0
2008-01-11 16:45:00,1.63,1.63005,1.62995,1.63,1279199975.0
2008-01-11 16:46:00,1.63,1.6301,1.62995,1.63005,1943299976.0
2008-01-11 16:47:00,1.6301,1.6302,1.6301,1.6302,1872400000.0
2008-01-11 16:48:00,1.6293,1.6294,1.6291,1.6291,1853600000.0
2008-01-11 16:49:00,1.63005,1.6304,1.63,1.6303,1853600000.0
2008-01-11 16:50:00,1.6293,1.6294,1.6292,1.6293,2139899995.0
2008-01-11 16:51:00,1.6292,1.6297,1.6292,1.6297,2139899995.0
2008-01-11 16:52:00,1.6303,1.6309,1.63025,1.6307,2139899995.0
2008-01-11 16:53:00,1.6307,1.6307,1.63025,1.6303,1749699996.0
2008-01-11 16:54:00,1.6303,1.6303,1.63,1.6302,1562100011.0
2008-01-11 16:55:00,1.6302,1.6302,1.63,1.6301,1891599964.0
2008-01-11 16:56:00,1.63,1.6301,1.63,1.6301,1891599964.0
2008-01-11 16:57:00,1.6302,1.6302,1.6301,1.6301,1891599964.0
2008-01-11 16:58:00,1.63,1.63,1.6296,1.6298,1891599964.0
2008-01-11 16:59:00,1.6298,1.6298,1.6296,1.62975,1891599964.0
2008-01-11 17:00:00,1.6298,1.6299,1.6295,1.62955,995399999.0
2008-01-11 17:01:00,1.6301,1.6306,1.6301,1.6303,1801699977.0
2008-01-11 17:02:00,1.6289,1.6294,1.6289,1.6294,1801699977.0
2008-01-11 17:03:00,1.6305,1.6306,1.6303,1.6303,1863999991.0
2008-01-11 17:04:00,1.6304,1.6305,1.6303,1.6304,1863999991.0
2008-01-11 17:05:00,1.6305,1.6306,1.6303,1.6303,1863999991.0
2008-01-11 17:06:00,1.6302,1.6306,1.6302,1.6305,1863999991.0
2008-01-11 17:07:00,1.6306,1.6306,1.6303,1.6305,1863999991.0
2008-01-11 17:08:00,1.6304,1.6305,1.6304,1.6304,1863999991.0
2008-01-11 17:09:00,1.6305,1.6309,1.6305,1.6309,1863999991.0
2008-01-11 17:10:00,1.62895,1.6292,1.6288,1.62895,1863999991.0
2008-01-11 17:11:00,1.62905,1.62905,1.6286,1.62885,1712499992.0
2008-01-11 17:12:00,1.62885,1.6293,1.62885,1.6293,1891600001.0
2008-01-11 17:13:00,1.6293,1.6295,1.62905,1.6291,2034899982.0
2008-01-11 17:14:00,1.6309,1.631,1.6308,1.631,1819099975.0
2008-01-11 17:15:00,1.6311,1.6311,1.6309,1.6309,1819099975.0
2008-01-11 17:16:00,1.6308,1.6309,1.6308,1.6309,1819099975.0
2008-01-11 17:17:00,1.631,1.631,1.6308,1.6309,1819099975.0
2008-01-11 17:18:00,1.6308,1.6308,1.6306,1.6306,1819099975.0
2008-01-11 17:19:00,1.6305,1.6307,1.6305,1.6306,1819099975.0
2008-01-11 17:20:00,1.6305,1.6308,1.6305,1.6308,1819099975.0
2008-01-11 17:21:00,1.6307,1.6309,1.6307,1.6309,1819099975.0
2008-01-11 17:22:00,1.631,1.6314,1.631,1.6313,1819099975.0
2008-01-11 17:23:00,1.6312,1.6313,1.6311,1.6312,1819099975.0
2008-01-11 17:24:00,1.6311,1.6312,1.6309,1.6309,1819099975.0
2008-01-11 17:25:00,1.6308,1.6309,1.6306,1.6308,1819099975.0
2008-01-11 17:26:00,1.6309,1.6309,1.6308,1.6308,1819099975.0
2008-01-11 17:27:00,1.6307,1.6307,1.6306,1.6307,1819099975.0
2008-01-11 17:28:00,1.62975,1.6301,1.6297,1.6301,1819099975.0
2008-01-11 17:29:00,1.6308,1.6308,1.6305,1.6307,2107999997.0
2008-01-11 17:30:00,1.6308,1.6309,1.6307,1.6307,2107999997.0
2008-01-11 17:31:00,1.6306,1.6309,1.6306,1.6307,2107999997.0
2008-01-11 17:32:00,1.6296,1.62975,1.62945,1.6296,2107999997.0
2008-01-11 17:33:00,1.6296,1.6299,1.62955,1.6296,1720600000.0
2008-01-11 17:34:00,1.6296,1.6301,1.6295,1.6298,2102000000.0
2008-01-11 17:35:00,1.6309,1.631,1.6309,1.631,1660799977.0
2008-01-11 17:36:00,1.6309,1.631,1.6308,1.6308,1660799977.0
2008-01-11 17:37:00,1.6309,1.6309,1.6307,1.6307,1660799977.0
2008-01-11 17:38:00,1.63,1.63,1.6297,1.63,1660799977.0
2008-01-11 17:39:00,1.63,1.6301,1.6296,1.6297,1541300000.0
2008-01-11 17:40:00,1.6305,1.6306,1.6304,1.6306,1059799994.0
2008-01-11 17:41:00,1.6297,1.6298,1.62955,1.6297,1059799994.0
2008-01-11 17:42:00,1.6297,1.6298,1.6296,1.62965,1005799999.0
2008-01-11 17:43:00,1.631,1.6311,1.631,1.6311,1681399999.0
2008-01-11 17:44:00,1.6309,1.631,1.6308,1.6308,1681399999.0
2008-01-11 17:45:00,1.6307,1.631,1.6306,1.6307,1681399999.0
2008-01-11 17:46:00,1.6306,1.6306,1.6305,1.6306,1681399999.0
2008-01-11 17:47:00,1.6305,1.6305,1.6302,1.6304,1681399999.0
2008-01-11 17:48:00,1.6305,1.6306,1.6303,1.6306,1681399999.0
2008-01-11 17:49:00,1.6307,1.6309,1.6307,1.6308,1681399999.0
2008-01-11 17:50:00,1.6307,1.6309,1.6305,1.6305,1681399999.0
2008-01-11 17:51:00,1.6306,1.6306,1.6303,1.6304,1681399999.0
2008-01-11 17:52:00,1.62975,1.63,1.62975,1.63,1681399999.0
2008-01-11 17:53:00,1.6305,1.6305,1.6303,1.6304,2138999997.0
2008-01-11 17:54:00,1.6303,1.6305,1.6301,1.6303,2138999997.0
2008-01-11 17:56:00,1.6304,1.6304,1.6303,1.6303,2138999997.0
2008-01-11 17:57:00,1.63,1.63025,1.63,1.6302,2138999997.0
2008-01-11 17:58:00,1.6302,1.6302,1.6297,1.6298,1727099995.0
2008-01-11 17:59:00,1.6298,1.6299,1.6296,1.6298,1645599984.0
2008-01-11 18:00:00,1.6304,1.6304,1.6302,1.6304,1268799990.0
2008-01-11 18:01:00,1.6303,1.6303,1.6299,1.6299,1268799990.0
2008-01-11 18:02:00,1.63035,1.6307,1.6302,1.6307,1268799990.0
2008-01-11 18:03:00,1.6307,1.6307,1.6304,1.6304,1770399979.0
2008-01-11 18:04:00,1.6297,1.6299,1.6297,1.6298,1178000000.0
2008-01-11 18:05:00,1.6305,1.63065,1.6303,1.6304,1178000000.0
2008-01-11 18:06:00,1.6304,1.6306,1.63025,1.6306,1803699996.0
2008-01-11 18:07:00,1.6306,1.63065,1.6303,1.6305,2136400009.0
2008-01-11 18:08:00,1.6305,1.6306,1.6304,1.6305,1402200001.0
2008-01-11 18:09:00,1.6305,1.631,1.63045,1.63085,1440699996.0
2008-01-11 18:11:00,1.6311,1.63135,1.631,1.6311,1979700019.0
2008-01-11 18:12:00,1.6295,1.6295,1.6294,1.6294,1810200000.0
2008-01-11 18:13:00,1.6295,1.6295,1.6294,1.6294,1810200000.0
2008-01-11 18:15:00,1.6295,1.6295,1.6295,1.6295,1810200000.0
2008-01-11 18:16:00,1.631,1.631,1.63085,1.6309,1810200000.0
2008-01-11 18:17:00,1.63085,1.6311,1.63085,1.63095,1300000002.0
2008-01-11 18:18:00,1.6297,1.6297,1.6296,1.6296,1819300026.0
2008-01-11 18:19:00,1.6295,1.6295,1.6294,1.6295,1819300026.0
2008-01-11 18:20:00,1.6293,1.6294,1.6293,1.6293,1819300026.0
2008-01-11 18:21:00,1.6294,1.6295,1.6294,1.6295,1819300026.0
2008-01-11 18:22:00,1.6294,1.6294,1.6293,1.6293,1819300026.0
2008-01-11 18:23:00,1.6314,1.6314,1.6312,1.63125,1819300026.0
2008-01-11 18:24:00,1.63125,1.6313,1.631,1.631,1410799998.0
2008-01-11 18:25:00,1.631,1.631,1.6307,1.6309,1553899981.0
2008-01-11 18:26:00,1.6309,1.631,1.63085,1.6309,1882699962.0
2008-01-11 18:27:00,1.6309,1.6309,1.6306,1.6308,1967399989.0
2008-01-11 18:28:00,1.6308,1.631,1.6307,1.6308,1746100006.0
2008-01-11 18:29:00,1.6308,1.6309,1.6306,1.6308,1605799997.0
2008-01-11 18:30:00,1.6289,1.6289,1.6287,1.6287,1874699990.0
2008-01-11 18:31:00,1.6306,1.631,1.63055,1.6308,1874699990.0
2008-01-11 18:32:00,1.629,1.629,1.629,1.629,989900005.0
2008-01-11 18:33:00,1.6291,1.6291,1.6291,1.6291,989900005.0
2008-01-11 18:34:00,1.629,1.6292,1.6289,1.6291,989900005.0
2008-01-11 18:35:00,1.6311,1.6311,1.631,1.631,989900005.0
2008-01-11 18:36:00,1.6291,1.6293,1.629,1.6291,1117900000.0
2008-01-11 18:37:00,1.631,1.631,1.6308,1.6308,1117900000.0
2008-01-11 18:38:00,1.6308,1.6308,1.6306,1.6306,1364599996.0
2008-01-11 18:39:00,1.629,1.6291,1.629,1.629,1964300001.0
2008-01-11 18:40:00,1.6291,1.6291,1.6289,1.6289,1964300001.0
2008-01-11 18:41:00,1.629,1.629,1.6288,1.6288,1964300001.0
2008-01-11 18:42:00,1.6289,1.6289,1.6288,1.6288,1964300001.0
2008-01-11 18:43:00,1.6289,1.6289,1.6288,1.6289,1964300001.0
2008-01-11 18:44:00,1.629,1.629,1.6288,1.6288,1964300001.0
2008-01-11 18:45:00,1.6289,1.6289,1.6288,1.6288,1964300001.0
2008-01-11 18:46:00,1.6289,1.6291,1.6289,1.6291,1964300001.0
2008-01-11 18:47:00,1.6292,1.6292,1.629,1.629,1964300001.0
2008-01-11 18:49:00,1.6289,1.6289,1.6288,1.6289,1964300001.0
2008-01-11 18:50:00,1.6308,1.6309,1.6305,1.6305,1964300001.0
2008-01-11 18:52:00,1.6305,1.6309,1.63035,1.63065,2028200003.0
2008-01-11 18:53:00,1.6289,1.6289,1.6288,1.6288,1835899968.0
2008-01-11 18:54:00,1.6287,1.6287,1.6287,1.6287,1835899968.0
2008-01-11 18:55:00,1.6288,1.6288,1.6287,1.6287,1835899968.0
2008-01-11 18:56:00,1.6304,1.6305,1.6303,1.6304,1835899968.0
2008-01-11 18:57:00,1.6291,1.6292,1.629,1.6292,1856099998.0
2008-01-11 18:58:00,1.6291,1.6292,1.6289,1.6291,1856099998.0
2008-01-11 18:59:00,1.629,1.6293,1.6289,1.6291,1856099998.0
2008-01-11 19:00:00,1.6305,1.6305,1.6303,1.6304,1856099998.0
2008-01-11 19:01:00,1.6304,1.6304,1.62995,1.63,2122699997.0
2008-01-11 19:02:00,1.63,1.63,1.6297,1.6298,1506499999.0
2008-01-11 19:03:00,1.6298,1.63,1.6298,1.62985,2062399999.0
2008-01-11 19:05:00,1.6299,1.6299,1.6295,1.6297,1623200003.0
2008-01-11 19:06:00,1.6297,1.6297,1.62945,1.6295,1845700000.0
2008-01-11 19:07:00,1.6295,1.6297,1.62945,1.6296,985599999.0
2008-01-11 19:08:00,1.6296,1.6296,1.62945,1.6296,1937299989.0
2008-01-11 19:09:00,1.6296,1.6297,1.6294,1.62955,1870099980.0
2008-01-11 19:10:00,1.6296,1.6296,1.6295,1.6296,1339600000.0
2008-01-11 19:11:00,1.6286,1.6286,1.6285,1.6285,1693899972.0
2008-01-11 19:12:00,1.6286,1.6286,1.6285,1.6285,1693899972.0
2008-01-11 19:13:00,1.6295,1.6296,1.6294,1.62945,1693899972.0
2008-01-11 19:14:00,1.6295,1.6295,1.62945,1.6295,1592600000.0
2008-01-11 19:15:00,1.6295,1.6296,1.6295,1.6296,1005400000.0
2008-01-11 19:16:00,1.62955,1.6296,1.6294,1.6296,1670900016.0
2008-01-11 19:17:00,1.6296,1.6297,1.6295,1.6297,1485499998.0
2008-01-11 19:18:00,1.6297,1.6298,1.6296,1.6296,1446399993.0
2008-01-11 19:20:00,1.6285,1.6285,1.6282,1.6283,1958800000.0
2008-01-11 19:21:00,1.6284,1.6284,1.6283,1.6284,1958800000.0
2008-01-11 19:22:00,1.6283,1.6284,1.6283,1.6284,1958800000.0
2008-01-11 19:23:00,1.6294,1.6294,1.6292,1.6292,1958800000.0
2008-01-11 19:24:00,1.62905,1.62915,1.62885,1.62885,2039800000.0
2008-01-11 19:25:00,1.62885,1.629,1.62885,1.6289,1016300000.0
2008-01-11 19:26:00,1.6289,1.6291,1.62875,1.62875,1775199995.0
2008-01-11 19:27:00,1.6288,1.6288,1.62875,1.6288,1946400000.0
2008-01-11 19:28:00,1.6287,1.629,1.6287,1.6289,1502800010.0
2008-01-11 19:29:00,1.62875,1.629,1.62875,1.6289,1502800010.0
2008-01-11 19:30:00,1.6289,1.629,1.6288,1.6288,1830399999.0
2008-01-11 19:33:00,1.62905,1.6292,1.62905,1.6292,1592600022.0
2008-01-11 19:34:00,1.6292,1.62925,1.629,1.6291,2029000008.0
2008-01-11 19:35:00,1.6286,1.6286,1.6283,1.6283,1929800000.0
2008-01-11 19:36:00,1.62905,1.62935,1.62905,1.6291,1929800000.0
2008-01-11 19:37:00,1.6291,1.6294,1.629,1.6293,1020900000.0
2008-01-11 19:38:00,1.6293,1.6294,1.6289,1.62895,1410399996.0
2008-01-11 19:39:00,1.62895,1.62915,1.6289,1.62905,1724100004.0
2008-01-11 19:40:00,1.6286,1.6286,1.6285,1.6285,1244800000.0
2008-01-11 19:42:00,1.6283,1.6284,1.6282,1.6283,1244800000.0
2008-01-11 19:43:00,1.6286,1.6287,1.6286,1.6287,1244800000.0
2008-01-11 19:44:00,1.6288,1.6288,1.6287,1.6287,1244800000.0
2008-01-11 19:45:00,1.6288,1.6289,1.6287,1.6288,1244800000.0
2008-01-11 19:46:00,1.6289,1.6289,1.6287,1.6287,1244800000.0
2008-01-11 19:47:00,1.6286,1.6287,1.6282,1.6283,1244800000.0
2008-01-11 19:48:00,1.6291,1.6291,1.6291,1.6291,1244800000.0
2008-01-11 19:49:00,1.6282,1.6283,1.6282,1.6283,2035199993.0
2008-01-11 19:50:00,1.6284,1.6285,1.6284,1.6284,2035199993.0
2008-01-11 19:51:00,1.6285,1.6287,1.6285,1.6285,2035199993.0
2008-01-11 19:52:00,1.6291,1.6291,1.62885,1.6289,2035199993.0
2008-01-11 19:53:00,1.6285,1.6285,1.6285,1.6285,1400600007.0
2008-01-11 19:54:00,1.6286,1.629,1.6286,1.629,1400600007.0
2008-01-11 19:55:00,1.6291,1.6291,1.6291,1.6291,1400600007.0
2008-01-11 19:56:00,1.6289,1.6293,1.6287,1.6291,1400600007.0
2008-01-11 19:57:00,1.6288,1.6289,1.6286,1.6286,2092800000.0
2008-01-11 19:58:00,1.6292,1.6293,1.629,1.6292,2092800000.0
2008-01-11 19:59:00,1.6292,1.6294,1.629,1.6292,1377399999.0
2008-01-11 20:00:00,1.6292,1.6293,1.6291,1.6291,1303800001.0
2008-01-11 20:01:00,1.6288,1.6289,1.6287,1.6287,1670400001.0
2008-01-11 20:02:00,1.6291,1.6292,1.6289,1.6289,1670400001.0
2008-01-11 20:04:00,1.629,1.629,1.6288,1.6288,2058699997.0
2008-01-11 20:05:00,1.6289,1.6289,1.6287,1.6287,2058699997.0
2008-01-11 20:06:00,1.6287,1.6289,1.6285,1.6285,2058699997.0
2008-01-11 20:07:00,1.6289,1.6289,1.6288,1.6288,1761000005.0
2008-01-11 20:08:00,1.6289,1.6289,1.6288,1.6288,1761000005.0
2008-01-11 20:09:00,1.6287,1.6288,1.6287,1.6288,1761000005.0
2008-01-11 20:10:00,1.6287,1.6287,1.6286,1.6286,1761000005.0
2008-01-11 20:11:00,1.629,1.629,1.6289,1.6289,1271200017.0
2008-01-11 20:12:00,1.6288,1.6288,1.6288,1.6288,1271200017.0
2008-01-11 20:13:00,1.6286,1.6288,1.6284,1.6287,1271200017.0
2008-01-11 20:14:00,1.6291,1.6291,1.6288,1.6289,739999999.0
2008-01-11 20:15:00,1.6291,1.6291,1.6291,1.6291,739999999.0
2008-01-11 20:16:00,1.6284,1.6285,1.62835,1.62835,739999999.0
2008-01-11 20:17:00,1.6292,1.6292,1.6288,1.6288,1792400000.0
2008-01-11 20:18:00,1.6287,1.6289,1.6287,1.6289,1792400000.0
2008-01-11 20:19:00,1.629,1.629,1.6287,1.6289,1792400000.0
2008-01-11 20:20:00,1.629,1.629,1.6289,1.6289,1792400000.0
2008-01-11 20:22:00,1.6284,1.6285,1.6284,1.6285,1792400000.0
2008-01-11 20:23:00,1.6291,1.6291,1.6289,1.6289,1788800000.0
2008-01-11 20:24:00,1.6288,1.6288,1.6286,1.6286,1788800000.0
2008-01-11 20:26:00,1.6287,1.6288,1.6287,1.6287,1788800000.0
2008-01-11 20:27:00,1.6285,1.6288,1.6285,1.6288,1788800000.0
2008-01-11 20:28:00,1.6289,1.629,1.6289,1.6289,1788800000.0
2008-01-11 20:29:00,1.6289,1.6291,1.62875,1.62875,1788800000.0
2008-01-11 20:30:00,1.62875,1.6288,1.62875,1.6288,1763100000.0
2008-01-11 20:31:00,1.6288,1.6288,1.6285,1.6285,869100000.0
2008-01-11 20:32:00,1.6284,1.6287,1.6283,1.6284,869100000.0
2008-01-11 20:33:00,1.6285,1.6285,1.6284,1.6284,869100000.0
2008-01-11 20:34:00,1.6283,1.6285,1.6283,1.6285,869100000.0
2008-01-11 20:35:00,1.6284,1.6284,1.6284,1.6284,869100000.0
2008-01-11 20:37:00,1.6286,1.6286,1.6282,1.6282,869100000.0
2008-01-11 20:38:00,1.6283,1.6284,1.6283,1.6284,869100000.0
2008-01-11 20:39:00,1.6283,1.6285,1.6282,1.6284,869100000.0
2008-01-11 20:40:00,1.6283,1.6284,1.6282,1.6283,869100000.0
2008-01-11 20:41:00,1.6282,1.6283,1.6282,1.6282,869100000.0
2008-01-11 20:42:00,1.6286,1.6286,1.6283,1.6284,869100000.0
2008-01-11 20:43:00,1.6281,1.6282,1.628,1.6282,2102599951.0
2008-01-11 20:44:00,1.6281,1.6282,1.6281,1.6281,2102599951.0
2008-01-11 20:45:00,1.6287,1.62895,1.6287,1.6289,2102599951.0
2008-01-11 20:46:00,1.6289,1.62895,1.6288,1.6288,1056800001.0
2008-01-11 20:47:00,1.6288,1.6288,1.6283,1.62835,1605600000.0
2008-01-11 20:48:00,1.6286,1.6287,1.6284,1.6284,1203000011.0
2008-01-11 20:49:00,1.6285,1.6286,1.6284,1.6286,1203000011.0
2008-01-11 20:50:00,1.6284,1.6285,1.62835,1.6284,1203000011.0
2008-01-11 20:51:00,1.6285,1.6285,1.6284,1.6285,700300002.0
2008-01-11 20:52:00,1.6286,1.6287,1.6286,1.6287,700300002.0
2008-01-11 20:53:00,1.6286,1.6286,1.6286,1.6286,700300002.0
2008-01-11 20:54:00,1.6287,1.6287,1.6286,1.6287,700300002.0
2008-01-11 20:55:00,1.6291,1.6292,1.629,1.6291,700300002.0
2008-01-11 20:56:00,1.6291,1.6291,1.6286,1.6289,1140300000.0
2008-01-11 20:57:00,1.6289,1.629,1.6287,1.6288,1947599971.0
2008-01-11 20:58:00,1.6287,1.6289,1.6287,1.6289,1549999999.0
2008-01-11 20:59:00,1.6288,1.6289,1.62865,1.6289,1522700025.0
2008-01-11 21:00:00,1.62885,1.629,1.6287,1.629,1525099999.0
2008-01-11 21:01:00,1.629,1.629,1.6288,1.6288,1914400000.0
2008-01-11 21:02:00,1.6288,1.6289,1.6287,1.62885,1957099997.0
2008-01-11 21:03:00,1.62885,1.6289,1.6288,1.6289,1625599964.0
2008-01-11 21:04:00,1.6289,1.629,1.6288,1.6288,1736799999.0
2008-01-11 21:05:00,1.6288,1.629,1.6288,1.6288,1734500005.0
2008-01-11 21:06:00,1.6282,1.6285,1.6282,1.6283,612000000.0
2008-01-11 21:07:00,1.6289,1.629,1.6288,1.629,612000000.0
2008-01-11 21:08:00,1.6285,1.6285,1.6284,1.6284,1664000000.0
2008-01-11 21:09:00,1.6288,1.6289,1.6288,1.6288,1664000000.0
2008-01-11 21:10:00,1.6288,1.629,1.6288,1.6289,1920800002.0
2008-01-11 21:11:00,1.6289,1.629,1.6288,1.629,1387500014.0
2008-01-11 21:12:00,1.629,1.629,1.6289,1.6289,847200000.0
2008-01-11 21:13:00,1.6289,1.6291,1.6289,1.6289,1307399992.0
2008-01-11 21:14:00,1.6276,1.6279,1.6276,1.6277,1940800000.0
2008-01-11 21:15:00,1.629,1.6291,1.6289,1.629,1940800000.0
2008-01-11 21:16:00,1.6276,1.6279,1.6276,1.6278,1091600000.0
2008-01-11 21:17:00,1.6292,1.6292,1.6289,1.6289,1091600000.0
2008-01-11 21:18:00,1.6277,1.6277,1.6276,1.6276,1897800064.0
2008-01-11 21:19:00,1.629,1.629,1.62875,1.629,1897800064.0
2008-01-11 21:20:00,1.6275,1.6276,1.6275,1.6276,1842799998.0
2008-01-11 21:21:00,1.629,1.6291,1.6289,1.6291,1842799998.0
2008-01-11 21:22:00,1.6291,1.6291,1.62895,1.62895,1856199998.0
2008-01-11 21:23:00,1.62895,1.6291,1.6289,1.629,1800600000.0
2008-01-11 21:24:00,1.629,1.629,1.6287,1.6287,899900000.0
2008-01-11 21:25:00,1.6287,1.6288,1.62855,1.6288,1343600000.0
2008-01-11 21:26:00,1.6277,1.6277,1.6276,1.6277,1022999997.0
2008-01-11 21:27:00,1.6278,1.6278,1.6277,1.6277,1022999997.0
2008-01-11 21:28:00,1.6278,1.628,1.6278,1.6279,1022999997.0
2008-01-11 21:29:00,1.629,1.629,1.6287,1.6287,1022999997.0
2008-01-11 21:30:00,1.6279,1.628,1.6277,1.6278,1234899990.0
2008-01-11 21:31:00,1.6277,1.6277,1.6276,1.6276,1234899990.0
2008-01-11 21:32:00,1.6277,1.6277,1.6275,1.6276,1234899990.0
2008-01-11 21:33:00,1.62835,1.6285,1.62835,1.6285,1234899990.0
2008-01-11 21:34:00,1.6285,1.6286,1.6284,1.6285,1961400059.0
2008-01-11 21:35:00,1.6285,1.6285,1.6285,1.6285,1286400043.0
2008-01-11 21:36:00,1.6285,1.6285,1.6285,1.6285,506400000.0
2008-01-11 21:37:00,1.6285,1.6287,1.62835,1.6284,1539200029.0
2008-01-11 21:38:00,1.6284,1.6284,1.6284,1.6284,1163199998.0
2008-01-11 21:39:00,1.6284,1.6286,1.6284,1.6286,777125000.0
2008-01-11 21:40:00,1.6286,1.6286,1.6283,1.6284,2129974991.0
2008-01-11 21:41:00,1.6277,1.6277,1.6276,1.6276,1925499991.0
2008-01-11 21:42:00,1.6278,1.6279,1.6278,1.6279,1925499991.0
2008-01-11 21:43:00,1.6282,1.6283,1.628,1.6283,1925499991.0
2008-01-11 21:44:00,1.6283,1.6283,1.6281,1.6282,1368100008.0
2008-01-11 21:45:00,1.6282,1.6284,1.6282,1.6284,1059200001.0
2008-01-11 21:46:00,1.6284,1.6286,1.6283,1.6286,1247199998.0
2008-01-11 21:47:00,1.6278,1.6279,1.6278,1.6278,1269600009.0
2008-01-11 21:48:00,1.6279,1.628,1.6277,1.6279,1269600009.0
2008-01-11 21:50:00,1.628,1.628,1.6279,1.628,1269600009.0
2008-01-11 21:51:00,1.6287,1.6287,1.6285,1.6286,1269600009.0
2008-01-11 21:52:00,1.6278,1.6281,1.6278,1.6281,1217100000.0
2008-01-11 21:53:00,1.62875,1.62875,1.62865,1.6287,1217100000.0
2008-01-11 21:54:00,1.6287,1.6288,1.62865,1.62875,1958400007.0
2008-01-11 21:55:00,1.6287,1.62885,1.6286,1.6287,1637600005.0
2008-01-11 21:56:00,1.6278,1.6279,1.6277,1.6279,1594700024.0
2008-01-11 21:57:00,1.629,1.629,1.6285,1.6285,1594700024.0
2008-01-11 21:58:00,1.628,1.628,1.6279,1.6279,1621600006.0
2008-01-11 21:59:00,1.6278,1.6279,1.6277,1.6279,1621600006.0
2008-01-11 22:01:00,1.6282,1.6282,1.628,1.6282,1621600006.0
2008-01-11 22:02:00,1.6282,1.6282,1.6278,1.628,1667700000.0
2008-01-11 22:03:00,1.628,1.628,1.628,1.628,1706500000.0
2008-01-11 22:04:00,1.62785,1.62795,1.62785,1.62795,1706500000.0
2008-01-11 22:05:00,1.628,1.628,1.6279,1.6279,556000000.0
2008-01-11 22:06:00,1.6282,1.6284,1.6282,1.6284,556000000.0
2008-01-11 22:08:00,1.6285,1.62855,1.62845,1.6285,2051000000.0
2008-01-11 22:09:00,1.6285,1.6285,1.6283,1.6283,2128000000.0
2008-01-11 22:10:00,1.6278,1.6278,1.6277,1.6278,976799988.0
2008-01-11 22:11:00,1.6279,1.6279,1.6277,1.6277,976799988.0
2008-01-11 22:12:00,1.6279,1.628,1.6279,1.6279,976799988.0
2008-01-11 22:14:00,1.6278,1.6279,1.6278,1.6279,976799988.0
2008-01-11 22:15:00,1.6278,1.6279,1.6278,1.6279,976799988.0
2008-01-11 22:16:00,1.6279,1.628,1.6277,1.6279,976799988.0
2008-01-11 22:17:00,1.6279,1.6279,1.6278,1.6279,1640400001.0
2008-01-11 22:19:00,1.6278,1.6278,1.6278,1.6278,1640400001.0
2008-01-11 22:20:00,1.6279,1.6279,1.6278,1.6278,1640400001.0
2008-01-11 22:23:00,1.62745,1.62775,1.62745,1.6276,1640400001.0
2008-01-11 22:24:00,1.6277,1.6277,1.6277,1.6277,2032500000.0
2008-01-11 22:25:00,1.6276,1.6277,1.6276,1.6277,2032500000.0
2008-01-11 22:26:00,1.6276,1.62775,1.6275,1.62775,2032500000.0
2008-01-11 22:27:00,1.62775,1.6278,1.6277,1.6277,1640000000.0
2008-01-11 22:29:00,1.6277,1.6277,1.6276,1.6276,1645599991.0
2008-01-11 22:30:00,1.628,1.628,1.62775,1.62775,1645599991.0
2008-01-11 22:31:00,1.6275,1.6277,1.6275,1.6276,1437599964.0
2008-01-11 22:32:00,1.6278,1.6278,1.6276,1.6276,1437599964.0
2008-01-11 22:34:00,1.6278,1.6278,1.6275,1.6276,1437599964.0
2008-01-11 22:35:00,1.6275,1.6276,1.6275,1.6276,1437599964.0
2008-01-11 22:36:00,1.6277,1.6277,1.6276,1.6276,1437599964.0
2008-01-11 22:37:00,1.6277,1.6277,1.6276,1.6277,1437599964.0
2008-01-11 22:38:00,1.6277,1.6277,1.62745,1.6277,1070400000.0
2008-01-11 22:39:00,1.6277,1.6277,1.6276,1.6276,978000000.0
2008-01-11 22:40:00,1.6275,1.6275,1.6275,1.6275,1400300000.0
2008-01-11 22:41:00,1.6274,1.6275,1.6274,1.6275,1400300000.0
2008-01-11 22:44:00,1.62805,1.62805,1.628,1.628,1400300000.0
2008-01-11 22:45:00,1.6274,1.6275,1.6274,1.6275,1003200000.0
2008-01-11 22:47:00,1.6274,1.6275,1.6274,1.6275,1003200000.0
2008-01-11 22:48:00,1.6277,1.6281,1.62765,1.628,1003200000.0
2008-01-11 22:49:00,1.6276,1.6276,1.6275,1.6275,2096500008.0
2008-01-11 22:50:00,1.6274,1.6275,1.6274,1.6275,2096500008.0
2008-01-11 22:52:00,1.6274,1.6274,1.6274,1.6274,2096500008.0
2008-01-11 22:54:00,1.62805,1.62805,1.6278,1.6279,2096500008.0
2008-01-11 22:56:00,1.6275,1.6275,1.6274,1.6274,2128000000.0
2008-01-11 22:57:00,1.6275,1.6275,1.6274,1.6274,2128000000.0
2008-01-11 22:58:00,1.6273,1.6275,1.6273,1.6274,2128000000.0
2008-01-11 22:59:00,1.628,1.628,1.62785,1.62795,2128000000.0
2008-01-11 23:01:00,1.62768,1.62784,1.62767,1.6278,353100000.0
2008-01-11 23:02:00,1.62781,1.62782,1.62759,1.62765,788600002.0
2008-01-11 23:03:00,1.62764,1.62783,1.62753,1.62783,405249999.0
2008-01-11 23:04:00,1.62783,1.62792,1.62779,1.62784,404900003.0
2008-01-11 23:05:00,1.62784,1.62788,1.62765,1.62779,249649999.0
2008-01-11 23:06:00,1.6277,1.62784,1.6277,1.62784,407149998.0
2008-01-11 23:07:00,1.62784,1.62784,1.62769,1.62783,372950000.0
2008-01-11 23:08:00,1.62785,1.62785,1.62766,1.62775,342300003.0
2008-01-11 23:09:00,1.62775,1.62794,1.62767,1.62767,555950003.0
2008-01-11 23:10:00,1.62767,1.62773,1.62737,1.62737,336100000.0
2008-01-11 23:11:00,1.62735,1.62766,1.62733,1.62745,356949996.0
2008-01-11 23:12:00,1.62746,1.6279,1.62744,1.6279,378099997.0
2008-01-11 23:13:00,1.62793,1.62793,1.62749,1.62753,366549996.0
2008-01-11 23:14:00,1.62775,1.62782,1.62755,1.62775,249249997.0
2008-01-11 23:15:00,1.62775,1.62784,1.62774,1.62777,294500000.0
2008-01-11 23:16:00,1.62774,1.62774,1.62747,1.62747,441750000.0
2008-01-11 23:17:00,1.62752,1.6278,1.62746,1.6275,590899999.0
2008-01-11 23:18:00,1.62765,1.6277,1.62737,1.62757,243700001.0
2008-01-11 23:19:00,1.62758,1.62782,1.62753,1.62756,432549997.0
2008-01-11 23:20:00,1.62757,1.62793,1.62747,1.62752,278600001.0
2008-01-11 23:21:00,1.62754,1.62792,1.62754,1.62762,270349999.0
2008-01-11 23:22:00,1.62767,1.62776,1.62747,1.62764,330700000.0
2008-01-11 23:23:00,1.62763,1.62763,1.62734,1.62745,348250001.0
2008-01-11 23:24:00,1.62739,1.6275,1.62731,1.6275,540149998.0
2008-01-11 23:25:00,1.62738,1.62747,1.62706,1.62707,537149998.0
2008-01-11 23:26:00,1.6271,1.62753,1.627,1.62753,270450001.0
2008-01-11 23:27:00,1.62754,1.62755,1.62737,1.62752,516649999.0
2008-01-11 23:28:00,1.62757,1.62757,1.6273,1.6273,312500001.0
2008-01-11 23:29:00,1.62731,1.62773,1.62731,1.62757,687099997.0
2008-01-11 23:30:00,1.62758,1.62758,1.62739,1.62748,742949999.0
2008-01-11 23:31:00,1.62746,1.62762,1.62739,1.62742,371400000.0
2008-01-11 23:32:00,1.62742,1.62768,1.62719,1.62721,394200004.0
2008-01-11 23:33:00,1.62732,1.62747,1.62726,1.62728,376699999.0
2008-01-11 23:34:00,1.62723,1.62753,1.62723,1.62745,533450002.0
2008-01-11 23:35:00,1.62749,1.6276,1.62745,1.62745,361650001.0
2008-01-11 23:36:00,1.62743,1.62762,1.62743,1.62754,677449999.0
2008-01-11 23:37:00,1.62753,1.62753,1.62743,1.62748,312949998.0
2008-01-11 23:38:00,1.62748,1.62753,1.62718,1.62738,598000000.0
2008-01-11 23:39:00,1.6274,1.62751,1.62735,1.62748,577599997.0
2008-01-11 23:40:00,1.62745,1.62745,1.62732,1.62737,503749995.0
2008-01-11 23:41:00,1.62731,1.62744,1.6273,1.6274,363699997.0
2008-01-11 23:42:00,1.62737,1.6274,1.62717,1.62725,562100001.0
2008-01-11 23:43:00,1.62725,1.62746,1.62722,1.62724,556100004.0
2008-01-11 23:44:00,1.62735,1.62749,1.62723,1.62728,509399999.0
2008-01-11 23:45:00,1.62726,1.6274,1.62708,1.62716,702349997.0
2008-01-11 23:46:00,1.62724,1.62739,1.62722,1.62735,626099998.0
2008-01-11 23:47:00,1.62721,1.62733,1.62721,1.62733,298899998.0
2008-01-11 23:48:00,1.62734,1.62738,1.62712,1.62712,232500000.0
2008-01-11 23:49:00,1.62717,1.62737,1.62716,1.62733,419499996.0
2008-01-11 23:50:00,1.62732,1.62733,1.62719,1.6273,560649997.0
2008-01-11 23:51:00,1.62728,1.6273,1.62708,1.62728,290149999.0
2008-01-11 23:52:00,1.62733,1.6274,1.62702,1.62719,215300000.0
2008-01-11 23:53:00,1.62712,1.62723,1.62703,1.62723,267749998.0
2008-01-11 23:54:00,1.62726,1.62726,1.62703,1.62723,391699999.0
2008-01-11 23:55:00,1.62723,1.6273,1.62715,1.62715,555499995.0
2008-01-11 23:56:00,1.62722,1.62744,1.62722,1.62733,318049998.0
2008-01-11 23:57:00,1.62733,1.6274,1.62721,1.62738,338600000.0
2008-01-11 23:58:00,1.62736,1.62738,1.6272,1.62729,421850000.0
2008-01-11 23:59:00,1.62723,1.62728,1.6272,1.62725,546450000.0
2008-01-14 00:00:00,1.62734,1.62734,1.62689,1.6272,251300001.0
2008-01-14 00:01:00,1.62723,1.62732,1.6272,1.62728,544299995.0
2008-01-14 00:02:00,1.62686,1.62723,1.62686,1.62723,258049999.0
2008-01-14 00:03:00,1.62724,1.62753,1.62681,1.62713,530149999.0
2008-01-14 00:04:00,1.6268,1.62743,1.6268,1.62728,738099992.0
2008-01-14 00:05:00,1.6275,1.62752,1.6273,1.6273,362649996.0
2008-01-14 00:06:00,1.62701,1.62747,1.62701,1.62738,291899996.0
2008-01-14 00:07:00,1.62763,1.62763,1.62713,1.62753,328949998.0
2008-01-14 00:08:00,1.62724,1.62736,1.62706,1.62708,749550000.0
2008-01-14 00:09:00,1.62718,1.6275,1.627,1.6273,699050001.0
2008-01-14 00:10:00,1.62721,1.62766,1.62702,1.62708,610550002.0
2008-01-14 00:11:00,1.62735,1.62754,1.62709,1.6273,312150001.0
2008-01-14 00:12:00,1.62746,1.62755,1.627,1.627,163050000.0
2008-01-14 00:13:00,1.62719,1.62742,1.62712,1.62729,285500000.0
2008-01-14 00:14:00,1.62704,1.62748,1.62704,1.62725,498549997.0
2008-01-14 00:15:00,1.62726,1.62747,1.62709,1.6273,395099999.0
2008-01-14 00:16:00,1.62718,1.6275,1.62718,1.62742,223650001.0
2008-01-14 00:17:00,1.62753,1.62764,1.6273,1.62761,396750000.0
2008-01-14 00:18:00,1.6274,1.62757,1.62707,1.62712,200399999.0
2008-01-14 00:19:00,1.62687,1.6271,1.62682,1.6271,476049999.0
2008-01-14 00:20:00,1.62686,1.62757,1.62686,1.62738,801749998.0
2008-01-14 00:21:00,1.62719,1.62759,1.62715,1.62732,854199998.0
2008-01-14 00:22:00,1.62684,1.62758,1.62684,1.62757,456899998.0
2008-01-14 00:23:00,1.62756,1.62764,1.62708,1.62737,208800000.0
2008-01-14 00:24:00,1.62695,1.62747,1.62695,1.62741,448100003.0
2008-01-14 00:25:00,1.62744,1.62768,1.62717,1.62738,375349999.0
2008-01-14 00:26:00,1.62712,1.62751,1.62712,1.62735,526099995.0
2008-01-14 00:27:00,1.6275,1.6275,1.6275,1.6275,3500000.0
2008-01-14 00:28:00,1.6275,1.6275,1.6275,1.6275,68500000.0
2008-01-14 00:29:00,1.6275,1.6275,1.6274,1.6274,78500000.0
2008-01-14 00:30:00,1.62739,1.62757,1.62697,1.62755,278000000.0
2008-01-14 00:31:00,1.6275,1.6275,1.6275,1.6275,54900000.0
2008-01-14 00:32:00,1.6275,1.6276,1.6275,1.6276,30500000.0
2008-01-14 00:33:00,1.6276,1.6276,1.6276,1.6276,35500000.0
2008-01-14 00:34:00,1.6275,1.6276,1.6275,1.6276,28400000.0
2008-01-14 00:35:00,1.6276,1.6276,1.6275,1.6276,95400000.0
2008-01-14 00:36:00,1.6276,1.6276,1.6276,1.6276,106500000.0
2008-01-14 00:37:00,1.6276,1.6276,1.6275,1.6276,109500000.0
2008-01-14 00:38:00,1.6276,1.6276,1.6276,1.6276,42000000.0
2008-01-14 00:39:00,1.62745,1.62755,1.6272,1.62739,402699988.0
2008-01-14 00:40:00,1.6274,1.6275,1.62735,1.62735,128500000.0
2008-01-14 00:41:00,1.62735,1.62735,1.62735,1.62735,128000000.0
2008-01-14 00:42:00,1.6274,1.6275,1.6274,1.6275,96200000.0
2008-01-14 00:43:00,1.6275,1.6275,1.6274,1.6275,82000000.0
2008-01-14 00:44:00,1.6275,1.6275,1.6273,1.62735,282700000.0
2008-01-14 00:45:00,1.62735,1.6275,1.6273,1.6274,143700000.0
2008-01-14 00:46:00,1.6273,1.6274,1.6273,1.6274,108500000.0
2008-01-14 00:47:00,1.6274,1.6275,1.627,1.6274,177700000.0
2008-01-14 00:48:00,1.6274,1.6276,1.6273,1.6276,140600000.0
2008-01-14 00:49:00,1.6276,1.6276,1.62665,1.62665,57300000.0
2008-01-14 00:50:00,1.62665,1.6276,1.62665,1.6275,63400000.0
2008-01-14 00:51:00,1.6275,1.6275,1.6275,1.6275,48500000.0
2008-01-14 00:52:00,1.6275,1.6275,1.6274,1.6274,73800000.0
2008-01-14 00:53:00,1.6275,1.6275,1.6274,1.6275,55200000.0
2008-01-14 00:54:00,1.6275,1.6275,1.6269,1.6273,240900000.0
2008-01-14 00:55:00,1.6272,1.6273,1.6269,1.6273,310700000.0
2008-01-14 00:56:00,1.6273,1.6273,1.627,1.6272,98700000.0
2008-01-14 00:57:00,1.6272,1.6273,1.627,1.627,139300000.0
2008-01-14 00:58:00,1.627,1.627,1.6269,1.6269,85500000.0
2008-01-14 00:59:00,1.62703,1.62708,1.62693,1.62697,65100000.0
2008-01-14 01:00:00,1.6266,1.627,1.6266,1.6268,152300000.0
2008-01-14 01:01:00,1.6268,1.6269,1.62675,1.62675,289300000.0
2008-01-14 01:02:00,1.62675,1.627,1.62675,1.6268,183400000.0
2008-01-14 01:03:00,1.6268,1.6269,1.62665,1.62665,317700000.0
2008-01-14 01:04:00,1.62665,1.6268,1.6264,1.6268,451300000.0
2008-01-14 01:05:00,1.6268,1.6268,1.62665,1.6268,243000000.0
2008-01-14 01:06:00,1.6268,1.6269,1.6267,1.6268,325900000.0
2008-01-14 01:07:00,1.6268,1.6269,1.6268,1.6269,125000000.0
2008-01-14 01:08:00,1.6269,1.6269,1.6269,1.6269,120000000.0
2008-01-14 01:09:00,1.6269,1.6272,1.6269,1.62695,546100000.0
2008-01-14 01:10:00,1.62695,1.627,1.62695,1.627,909200000.0
2008-01-14 01:11:00,1.627,1.627,1.6268,1.627,436200000.0
2008-01-14 01:12:00,1.627,1.627,1.62685,1.6269,185500000.0
2008-01-14 01:13:00,1.6269,1.627,1.6268,1.6269,411900000.0
2008-01-14 01:14:00,1.6269,1.6269,1.6267,1.6268,1003900000.0
2008-01-14 01:15:00,1.62675,1.627,1.6267,1.627,712000000.0
2008-01-14 01:16:00,1.627,1.6271,1.627,1.627,87200000.0
2008-01-14 01:17:00,1.627,1.6272,1.6268,1.627,717900000.0
2008-01-14 01:18:00,1.6283,1.6286,1.6283,1.6285,2046300000.0
2008-01-14 01:19:00,1.6268,1.6268,1.62675,1.62675,2046300000.0
2008-01-14 01:20:00,1.6283,1.6283,1.628,1.628,1617700000.0
2008-01-14 01:21:00,1.627,1.627,1.6268,1.627,1617700000.0
2008-01-14 01:22:00,1.6282,1.6284,1.6281,1.6282,1724500000.0
2008-01-14 01:23:00,1.62685,1.62695,1.6267,1.62685,1724500000.0
2008-01-14 01:24:00,1.6284,1.6284,1.6284,1.6284,1400400000.0
2008-01-14 01:25:00,1.627,1.6271,1.627,1.627,1400400000.0
2008-01-14 01:26:00,1.627,1.62705,1.6268,1.62705,2035100000.0
2008-01-14 01:27:00,1.62705,1.6272,1.627,1.6272,845400001.0
2008-01-14 01:28:00,1.6272,1.6272,1.627,1.62705,908800000.0
2008-01-14 01:29:00,1.62705,1.6272,1.62705,1.6271,1240000000.0
2008-01-14 01:30:00,1.62705,1.62715,1.62705,1.62705,767600000.0
2008-01-14 01:31:00,1.62705,1.62735,1.62705,1.6272,938400000.0
2008-01-14 01:32:00,1.6272,1.62725,1.6271,1.6271,1261400000.0
2008-01-14 01:33:00,1.6272,1.6274,1.6271,1.6273,1148600000.0
2008-01-14 01:34:00,1.6273,1.6276,1.6273,1.6276,429800000.0
2008-01-14 01:35:00,1.6276,1.6276,1.6274,1.6276,148800000.0
2008-01-14 01:36:00,1.6276,1.6277,1.6275,1.6277,843000000.0
2008-01-14 01:37:00,1.6277,1.6278,1.6276,1.6277,585300000.0
2008-01-14 01:38:00,1.6277,1.6278,1.6276,1.6278,350800000.0
2008-01-14 01:39:00,1.6278,1.6279,1.62755,1.6276,245600000.0
2008-01-14 01:40:00,1.6276,1.6278,1.62755,1.6277,241500000.0
2008-01-14 01:41:00,1.6278,1.6278,1.6276,1.6277,114400000.0
2008-01-14 01:42:00,1.6276,1.6278,1.6276,1.6277,67800000.0
2008-01-14 01:43:00,1.6276,1.6278,1.6275,1.6278,249600000.0
2008-01-14 01:44:00,1.6278,1.6278,1.6276,1.6276,134700000.0
2008-01-14 01:45:00,1.6276,1.6277,1.6276,1.6277,691300000.0
2008-01-14 01:46:00,1.6277,1.6278,1.6276,1.6277,301600000.0
2008-01-14 01:47:00,1.6277,1.6277,1.62755,1.62755,177600000.0
2008-01-14 01:48:00,1.62755,1.6277,1.6275,1.6277,625800000.0
2008-01-14 01:49:00,1.6277,1.6277,1.6275,1.6275,813000000.0
2008-01-14 01:50:00,1.6275,1.6277,1.62745,1.6277,264500000.0
2008-01-14 01:51:00,1.6277,1.6277,1.62745,1.6275,985000000.0
2008-01-14 01:52:00,1.6275,1.6277,1.62745,1.6277,620200000.0
2008-01-14 01:53:00,1.6277,1.6277,1.62755,1.6276,645500000.0
2008-01-14 01:54:00,1.6276,1.6277,1.6275,1.6277,419000000.0
2008-01-14 01:55:00,1.6277,1.6281,1.6277,1.62795,487300000.0
2008-01-14 01:56:00,1.62795,1.628,1.62795,1.628,149000000.0
2008-01-14 01:57:00,1.628,1.62825,1.628,1.6282,215100000.0
2008-01-14 01:58:00,1.6282,1.6283,1.6281,1.6282,237700000.0
2008-01-14 01:59:00,1.6282,1.6282,1.628,1.628,122400000.0
2008-01-14 02:00:00,1.6281,1.6283,1.628,1.6283,774200000.0
2008-01-14 02:01:00,1.6283,1.6283,1.62815,1.6282,1004700000.0
2008-01-14 02:02:00,1.6282,1.6282,1.62805,1.6282,966200000.0
2008-01-14 02:03:00,1.62815,1.6283,1.62805,1.6283,1191600000.0
2008-01-14 02:04:00,1.6283,1.6285,1.6283,1.6285,954900000.0
2008-01-14 02:05:00,1.6285,1.6285,1.6283,1.6285,1257500000.0
2008-01-14 02:06:00,1.6285,1.6285,1.6283,1.6285,1023200000.0
2008-01-14 02:07:00,1.6285,1.6285,1.62835,1.6285,1140900000.0
2008-01-14 02:08:00,1.6285,1.6285,1.6284,1.6285,112300000.0
2008-01-14 02:09:00,1.6285,1.6286,1.6284,1.6284,1132800000.0
2008-01-14 02:10:00,1.6284,1.6285,1.6284,1.6285,1079300000.0
2008-01-14 02:11:00,1.6285,1.6286,1.6285,1.6286,1132800000.0
2008-01-14 02:12:00,1.6286,1.6286,1.6284,1.6286,829700000.0
2008-01-14 02:13:00,1.6286,1.6286,1.6285,1.6286,745500000.0
2008-01-14 02:14:00,1.6286,1.6286,1.6285,1.6285,1416100000.0
2008-01-14 02:15:00,1.6285,1.6287,1.6285,1.6285,1031400000.0
2008-01-14 02:16:00,1.6285,1.6287,1.62845,1.6286,1056600000.0
2008-01-14 02:17:00,1.6286,1.6287,1.6285,1.6286,1106600000.0
2008-01-14 02:18:00,1.6286,1.6286,1.6284,1.6285,900900000.0
2008-01-14 02:19:00,1.6284,1.6286,1.6283,1.6283,1105300000.0
2008-01-14 02:20:00,1.6283,1.6283,1.628,1.6281,694100000.0
2008-01-14 02:21:00,1.6281,1.6284,1.628,1.6284,696800000.0
2008-01-14 02:22:00,1.6284,1.6284,1.6281,1.6283,553500000.0
2008-01-14 02:23:00,1.6283,1.6284,1.6282,1.6282,1072100000.0
2008-01-14 02:24:00,1.6282,1.6284,1.6281,1.6284,1001500000.0
2008-01-14 02:25:00,1.6284,1.6284,1.62825,1.6284,1085300000.0
2008-01-14 02:26:00,1.62825,1.6284,1.6282,1.6284,1820100000.0
2008-01-14 02:27:00,1.6283,1.6284,1.6283,1.6284,969500000.0
2008-01-14 02:28:00,1.6284,1.6284,1.62825,1.6283,973500000.0
2008-01-14 02:29:00,1.6283,1.6286,1.6283,1.6284,1203800000.0
2008-01-14 02:30:00,1.6284,1.6285,1.6283,1.6285,985000000.0
2008-01-14 02:31:00,1.6286,1.6286,1.6283,1.6283,1145600000.0
2008-01-14 02:32:00,1.6283,1.6284,1.62825,1.62825,1180000000.0
2008-01-14 02:33:00,1.62825,1.6284,1.62825,1.6284,1104600000.0
2008-01-14 02:34:00,1.6284,1.6284,1.6284,1.6284,995500000.0
2008-01-14 02:35:00,1.6284,1.6284,1.6283,1.6283,758600000.0
2008-01-14 02:36:00,1.6283,1.6283,1.6281,1.6281,613200000.0
2008-01-14 02:37:00,1.6281,1.6281,1.6281,1.6281,221400000.0
2008-01-14 02:38:00,1.6281,1.6281,1.628,1.628,117900000.0
2008-01-14 02:39:00,1.628,1.628,1.628,1.628,121000000.0
2008-01-14 02:40:00,1.628,1.628,1.628,1.628,139500000.0
2008-01-14 02:41:00,1.628,1.628,1.6279,1.628,128100000.0
2008-01-14 02:42:00,1.628,1.628,1.6279,1.628,631500000.0
2008-01-14 02:43:00,1.628,1.628,1.6279,1.628,121400000.0
2008-01-14 02:44:00,1.628,1.6281,1.628,1.6281,370400000.0
2008-01-14 02:45:00,1.6281,1.6281,1.62795,1.628,1222800000.0
2008-01-14 02:46:00,1.6281,1.6282,1.628,1.6282,559600000.0
2008-01-14 02:47:00,1.6282,1.6283,1.6281,1.6282,1069100000.0
2008-01-14 02:48:00,1.6282,1.6283,1.62815,1.6282,1020700000.0
2008-01-14 02:49:00,1.6282,1.6282,1.62815,1.6282,1372100000.0
2008-01-14 02:50:00,1.62815,1.6282,1.6281,1.62815,1360500000.0
2008-01-14 02:51:00,1.6281,1.6283,1.6281,1.6283,1645200000.0
2008-01-14 02:52:00,1.6282,1.6283,1.6282,1.6282,1185200000.0
2008-01-14 02:53:00,1.6282,1.6283,1.6282,1.6283,1174800000.0
2008-01-14 02:54:00,1.6283,1.6285,1.6283,1.6285,1366400000.0
2008-01-14 02:55:00,1.6285,1.6288,1.6283,1.6284,1465700000.0
2008-01-14 02:56:00,1.6284,1.6288,1.62835,1.6285,912600000.0
2008-01-14 02:57:00,1.6285,1.6285,1.6284,1.6284,767000000.0
2008-01-14 02:58:00,1.6284,1.6285,1.6283,1.6283,897000000.0
2008-01-14 02:59:00,1.6283,1.6283,1.628,1.6281,400200000.0
2008-01-14 03:00:00,1.6281,1.6281,1.6279,1.6281,1182900001.0
2008-01-14 03:01:00,1.628,1.6281,1.6278,1.628,1226800035.0
2008-01-14 03:03:00,1.6278,1.6279,1.6278,1.6278,577300000.0
2008-01-14 03:04:00,1.6278,1.6279,1.6278,1.6278,506700000.0
2008-01-14 03:06:00,1.6284,1.6284,1.6281,1.6283,1998600000.0
2008-01-14 03:08:00,1.6284,1.6284,1.6283,1.6283,1998600000.0
2008-01-14 03:09:00,1.6284,1.6284,1.6283,1.6283,1998600000.0
2008-01-14 03:10:00,1.6284,1.6284,1.6284,1.6284,1998600000.0
2008-01-14 03:11:00,1.6283,1.6284,1.6283,1.6284,1998600000.0
2008-01-14 03:12:00,1.62825,1.6284,1.6282,1.6284,1998600000.0
2008-01-14 03:13:00,1.6284,1.6284,1.62825,1.6284,2037499984.0
2008-01-14 03:14:00,1.628,1.6282,1.628,1.628,1937600000.0
2008-01-14 03:15:00,1.6281,1.6281,1.628,1.628,1937600000.0
2008-01-14 03:16:00,1.6281,1.6281,1.628,1.6281,1937600000.0
2008-01-14 03:17:00,1.6282,1.6283,1.6282,1.6282,1937600000.0
2008-01-14 03:19:00,1.6286,1.6286,1.62845,1.6285,1937600000.0
2008-01-14 03:20:00,1.6282,1.6283,1.6281,1.6283,1835900012.0
2008-01-14 03:21:00,1.6282,1.6282,1.6281,1.6281,1835900012.0
2008-01-14 03:22:00,1.628,1.628,1.628,1.628,1835900012.0
2008-01-14 03:24:00,1.6286,1.6286,1.62845,1.6286,1835900012.0
2008-01-14 03:25:00,1.6286,1.6286,1.62845,1.6285,1998600000.0
2008-01-14 03:26:00,1.6285,1.6286,1.6285,1.6286,410400000.0
2008-01-14 03:27:00,1.6279,1.6279,1.6279,1.6279,1974900000.0
2008-01-14 03:28:00,1.6278,1.6278,1.6278,1.6278,1974900000.0
2008-01-14 03:29:00,1.6279,1.6279,1.6279,1.6279,1974900000.0
2008-01-14 03:30:00,1.6278,1.6279,1.6278,1.6278,1974900000.0
2008-01-14 03:32:00,1.6279,1.6282,1.6279,1.6282,1974900000.0
2008-01-14 03:33:00,1.6281,1.6282,1.6281,1.6281,1974900000.0
2008-01-14 03:34:00,1.6282,1.6282,1.628,1.628,1974900000.0
2008-01-14 03:35:00,1.6281,1.6281,1.6281,1.6281,1974900000.0
2008-01-14 03:36:00,1.628,1.6283,1.628,1.6282,1974900000.0
2008-01-14 03:37:00,1.6283,1.6284,1.6283,1.6283,1974900000.0
2008-01-14 03:38:00,1.6284,1.6284,1.6284,1.6284,1974900000.0
2008-01-14 03:39:00,1.6283,1.6284,1.6281,1.6282,1974900000.0
2008-01-14 03:40:00,1.6284,1.6284,1.628,1.628,1974900000.0
2008-01-14 03:41:00,1.6286,1.6286,1.6285,1.6285,1974900000.0
2008-01-14 03:42:00,1.6283,1.6284,1.6281,1.6281,1971600000.0
2008-01-14 03:43:00,1.6282,1.6284,1.6282,1.6282,1971600000.0
2008-01-14 03:44:00,1.6283,1.6284,1.6283,1.6284,1971600000.0
2008-01-14 03:45:00,1.6283,1.6285,1.6283,1.6284,1971600000.0
2008-01-14 03:46:00,1.6285,1.6285,1.6285,1.6285,1971600000.0
2008-01-14 03:47:00,1.6284,1.6285,1.6283,1.6285,1971600000.0
2008-01-14 03:48:00,1.6286,1.6287,1.6286,1.6286,1971600000.0
2008-01-14 03:49:00,1.6285,1.6287,1.6285,1.6286,1971600000.0
2008-01-14 03:50:00,1.6287,1.6288,1.6287,1.6288,1971600000.0
2008-01-14 03:51:00,1.629,1.629,1.6289,1.6289,1971600000.0
2008-01-14 03:52:00,1.629,1.629,1.6289,1.629,1971600000.0
2008-01-14 03:53:00,1.6289,1.6289,1.6288,1.6289,1971600000.0
2008-01-14 03:54:00,1.629,1.629,1.6287,1.6289,1971600000.0
2008-01-14 03:55:00,1.629,1.629,1.6287,1.6289,1971600000.0
2008-01-14 03:56:00,1.6282,1.6284,1.6281,1.6284,1971600000.0
2008-01-14 03:57:00,1.6289,1.629,1.6289,1.6289,2092700000.0
2008-01-14 03:58:00,1.629,1.629,1.6288,1.629,2092700000.0
2008-01-14 03:59:00,1.6291,1.6291,1.6289,1.629,2092700000.0
2008-01-14 04:00:00,1.6291,1.6293,1.629,1.6291,2092700000.0
2008-01-14 04:01:00,1.629,1.6291,1.629,1.6291,2092700000.0
2008-01-14 04:02:00,1.629,1.6292,1.629,1.6292,2092700000.0
2008-01-14 04:04:00,1.6293,1.6293,1.6292,1.6292,2092700000.0
2008-01-14 04:05:00,1.62815,1.62815,1.6281,1.62815,2092700000.0
2008-01-14 04:06:00,1.6295,1.6298,1.6295,1.6297,1759400000.0
2008-01-14 04:07:00,1.6298,1.6298,1.6295,1.6295,1759400000.0
2008-01-14 04:08:00,1.6281,1.6282,1.6281,1.62815,1759400000.0
2008-01-14 04:09:00,1.6282,1.6282,1.6281,1.6281,1717100000.0
2008-01-14 04:10:00,1.6281,1.6282,1.62805,1.6282,1587200000.0
2008-01-14 04:11:00,1.6282,1.6282,1.6281,1.62815,1936000000.0
2008-01-14 04:12:00,1.6297,1.6298,1.6297,1.6297,1495300000.0
2008-01-14 04:13:00,1.6298,1.6298,1.6297,1.6297,1495300000.0
2008-01-14 04:14:00,1.6296,1.6296,1.6296,1.6296,1495300000.0
2008-01-14 04:15:00,1.6297,1.6297,1.6296,1.6296,1495300000.0
2008-01-14 04:16:00,1.6297,1.6298,1.6297,1.6298,1495300000.0
2008-01-14 04:17:00,1.6282,1.62835,1.6281,1.6283,1495300000.0
2008-01-14 04:18:00,1.6295,1.6296,1.6295,1.6296,1714999943.0
2008-01-14 04:19:00,1.62805,1.6283,1.628,1.6281,1714999943.0
2008-01-14 04:20:00,1.6298,1.6298,1.6297,1.6297,1758199989.0
2008-01-14 04:21:00,1.62805,1.6282,1.62795,1.6282,1758199989.0
2008-01-14 04:22:00,1.6282,1.6282,1.62785,1.62785,1987000000.0
2008-01-14 04:24:00,1.6298,1.6298,1.6298,1.6298,1635800000.0
2008-01-14 04:25:00,1.6299,1.6299,1.6296,1.6297,1635800000.0
2008-01-14 04:27:00,1.6296,1.6296,1.6294,1.6295,1635800000.0
2008-01-14 04:28:00,1.6294,1.6297,1.6293,1.6296,1635800000.0
2008-01-14 04:29:00,1.6297,1.6297,1.6296,1.6296,1635800000.0
2008-01-14 04:30:00,1.6297,1.6297,1.6296,1.6296,1635800000.0
2008-01-14 04:31:00,1.6297,1.6299,1.6297,1.6297,1635800000.0
2008-01-14 04:32:00,1.6299,1.6299,1.6297,1.6297,1635800000.0
2008-01-14 04:33:00,1.6283,1.6283,1.62815,1.6282,1635800000.0
2008-01-14 04:34:00,1.6295,1.6295,1.6294,1.6295,1743100000.0
2008-01-14 04:35:00,1.6296,1.6297,1.6295,1.6295,1743100000.0
2008-01-14 04:36:00,1.6282,1.6283,1.6281,1.62815,1743100000.0
2008-01-14 04:37:00,1.62815,1.62845,1.62815,1.6284,2002100014.0
2008-01-14 04:38:00,1.6284,1.6284,1.6282,1.6283,1564000000.0
2008-01-14 04:39:00,1.6296,1.6297,1.6296,1.6297,1589999999.0
2008-01-14 04:40:00,1.6296,1.6296,1.6295,1.6295,1589999999.0
2008-01-14 04:41:00,1.6296,1.6298,1.6296,1.6296,1589999999.0
2008-01-14 04:42:00,1.6282,1.62855,1.62805,1.6282,1589999999.0
2008-01-14 04:44:00,1.6297,1.6298,1.6297,1.6298,1644900000.0
2008-01-14 04:45:00,1.6297,1.6299,1.6297,1.6298,1644900000.0
2008-01-14 04:46:00,1.6284,1.62855,1.6284,1.62855,1644900000.0
2008-01-14 04:47:00,1.6298,1.6298,1.6293,1.6293,1297599999.0
2008-01-14 04:48:00,1.6295,1.6297,1.6289,1.6293,1297599999.0
2008-01-14 04:49:00,1.6292,1.6293,1.629,1.6293,1297599999.0
2008-01-14 04:50:00,1.6287,1.629,1.6286,1.629,1297599999.0
2008-01-14 04:51:00,1.6293,1.6294,1.6293,1.6293,2011500003.0
2008-01-14 04:52:00,1.6294,1.6295,1.6293,1.6294,2011500003.0
2008-01-14 04:53:00,1.6295,1.6295,1.6295,1.6295,2011500003.0
2008-01-14 04:54:00,1.6294,1.6295,1.6294,1.6295,2011500003.0
2008-01-14 04:55:00,1.6296,1.6296,1.6295,1.6296,2011500003.0
2008-01-14 04:56:00,1.6295,1.6297,1.6293,1.6296,2011500003.0
2008-01-14 04:57:00,1.6295,1.6297,1.6294,1.6297,2011500003.0
2008-01-14 04:58:00,1.6296,1.6297,1.6292,1.6295,2011500003.0
2008-01-14 04:59:00,1.6297,1.6297,1.6293,1.6296,2011500003.0
2008-01-14 05:00:00,1.6291,1.62935,1.62895,1.6291,2011500003.0
2008-01-14 05:01:00,1.6291,1.6291,1.629,1.629,1246399979.0
2008-01-14 05:02:00,1.629,1.6293,1.629,1.6293,1968799969.0
2008-01-14 05:04:00,1.6298,1.6298,1.6296,1.6297,2118799999.0
2008-01-14 05:05:00,1.6296,1.6298,1.6295,1.6296,2118799999.0
2008-01-14 05:06:00,1.6293,1.6299,1.6293,1.6298,2118799999.0
2008-01-14 05:07:00,1.6296,1.6297,1.6296,1.6297,2068099996.0
2008-01-14 05:08:00,1.6296,1.6296,1.6295,1.6295,2068099996.0
2008-01-14 05:09:00,1.6297,1.6297,1.6297,1.6297,2068099996.0
2008-01-14 05:10:00,1.6295,1.6296,1.6294,1.6296,2068099996.0
2008-01-14 05:11:00,1.6295,1.6296,1.6294,1.6296,2068099996.0
2008-01-14 05:12:00,1.6297,1.6298,1.6297,1.6297,2068099996.0
2008-01-14 05:13:00,1.6296,1.6297,1.6295,1.6296,2068099996.0
2008-01-14 05:14:00,1.6297,1.6297,1.6295,1.6296,2068099996.0
2008-01-14 05:15:00,1.6298,1.6298,1.6294,1.6295,2068099996.0
2008-01-14 05:16:00,1.6296,1.6296,1.6295,1.6295,2068099996.0
2008-01-14 05:17:00,1.6296,1.6298,1.6294,1.6297,2068099996.0
2008-01-14 05:18:00,1.6298,1.6298,1.6294,1.6295,2068099996.0
2008-01-14 05:19:00,1.62935,1.6297,1.62935,1.6297,2068099996.0
2008-01-14 05:20:00,1.6297,1.6297,1.6296,1.6296,1206600006.0
2008-01-14 05:21:00,1.6297,1.6297,1.6297,1.6297,1206600006.0
2008-01-14 05:22:00,1.6298,1.6298,1.6297,1.6297,1206600006.0
2008-01-14 05:23:00,1.6296,1.6297,1.6296,1.6296,1206600006.0
2008-01-14 05:24:00,1.6295,1.6296,1.6295,1.6296,1206600006.0
2008-01-14 05:26:00,1.6297,1.6297,1.6295,1.6295,1206600006.0
2008-01-14 05:27:00,1.6297,1.6297,1.6295,1.6296,1206600006.0
2008-01-14 05:28:00,1.6297,1.6297,1.6297,1.6297,1206600006.0
2008-01-14 05:29:00,1.6295,1.6296,1.6295,1.6296,1206600006.0
2008-01-14 05:30:00,1.6297,1.6297,1.6296,1.6296,1206600006.0
2008-01-14 05:31:00,1.6297,1.6299,1.6297,1.6298,1206600006.0
2008-01-14 05:32:00,1.6298,1.6299,1.6297,1.6297,1291999990.0
2008-01-14 05:33:00,1.6296,1.6297,1.6295,1.6295,1401600000.0
2008-01-14 05:34:00,1.6296,1.6296,1.6295,1.6296,1401600000.0
2008-01-14 05:35:00,1.6295,1.6297,1.6293,1.6295,1401600000.0
2008-01-14 05:36:00,1.6297,1.6297,1.6295,1.6295,1401600000.0
2008-01-14 05:38:00,1.6297,1.6297,1.6297,1.6297,1401600000.0
2008-01-14 05:39:00,1.6296,1.6296,1.6294,1.6295,1401600000.0
2008-01-14 05:40:00,1.6296,1.6296,1.6295,1.6295,1401600000.0
2008-01-14 05:41:00,1.6297,1.6298,1.6295,1.6296,1401600000.0
2008-01-14 05:42:00,1.6296,1.63005,1.6295,1.6296,1937300007.0
2008-01-14 05:43:00,1.6296,1.6297,1.6296,1.62965,1714400000.0
2008-01-14 05:44:00,1.62965,1.6297,1.6295,1.6295,1916800000.0
2008-01-14 05:45:00,1.6295,1.6298,1.6295,1.6295,1783599999.0
2008-01-14 05:46:00,1.6295,1.6297,1.6295,1.6297,2069900000.0
2008-01-14 05:47:00,1.62965,1.6297,1.6294,1.6294,1702500000.0
2008-01-14 05:48:00,1.6294,1.62975,1.6289,1.6293,1753899994.0
2008-01-14 05:49:00,1.629,1.629,1.6289,1.629,1996000000.0
2008-01-14 05:50:00,1.6289,1.6289,1.6286,1.6286,1996000000.0
2008-01-14 05:51:00,1.6285,1.6286,1.6283,1.6286,1996000000.0
2008-01-14 05:52:00,1.6287,1.6287,1.6286,1.6286,1996000000.0
2008-01-14 05:53:00,1.6285,1.6286,1.6285,1.6286,1996000000.0
2008-01-14 05:54:00,1.6285,1.6286,1.6284,1.6285,1996000000.0
2008-01-14 05:55:00,1.6295,1.62965,1.62935,1.6296,1996000000.0
2008-01-14 05:56:00,1.6296,1.62975,1.6295,1.6296,1017800000.0
2008-01-14 05:57:00,1.6296,1.6297,1.6294,1.6296,1733400000.0
2008-01-14 05:58:00,1.6296,1.62975,1.6293,1.6294,1540300000.0
2008-01-14 05:59:00,1.6284,1.6284,1.6279,1.6279,1825100000.0
2008-01-14 06:00:00,1.628,1.628,1.6279,1.628,1825100000.0
2008-01-14 06:01:00,1.6293,1.6297,1.6293,1.6297,1825100000.0
2008-01-14 06:02:00,1.6278,1.6279,1.6278,1.6279,1772800000.0
2008-01-14 06:03:00,1.62935,1.6297,1.6293,1.6295,1772800000.0
2008-01-14 06:05:00,1.6295,1.6297,1.62945,1.6297,1225600000.0
2008-01-14 06:06:00,1.6297,1.6297,1.62935,1.62945,1729100000.0
2008-01-14 06:07:00,1.6294,1.6297,1.62935,1.6297,1442400000.0
2008-01-14 06:09:00,1.6284,1.6285,1.6284,1.6284,1260000000.0
2008-01-14 06:10:00,1.6285,1.6285,1.6285,1.6285,1260000000.0
2008-01-14 06:11:00,1.6284,1.6285,1.6284,1.6285,1260000000.0
2008-01-14 06:16:00,1.6286,1.6286,1.6286,1.6286,1260000000.0
2008-01-14 06:18:00,1.6289,1.6289,1.628,1.6282,1260000000.0
2008-01-14 06:19:00,1.6283,1.6283,1.6282,1.6282,1260000000.0
2008-01-14 06:20:00,1.6296,1.6297,1.62945,1.62945,1260000000.0
2008-01-14 06:21:00,1.6286,1.6286,1.6284,1.6286,2068000000.0
2008-01-14 06:23:00,1.6281,1.6286,1.6281,1.6286,2068000000.0
2008-01-14 06:24:00,1.6288,1.6288,1.6285,1.6286,2068000000.0
2008-01-14 06:25:00,1.6294,1.6295,1.62935,1.62935,2068000000.0
2008-01-14 06:26:00,1.6285,1.6285,1.6284,1.6285,2111200000.0
2008-01-14 06:27:00,1.6284,1.6288,1.6283,1.6288,2111200000.0
2008-01-14 06:28:00,1.6287,1.6287,1.6286,1.6287,2111200000.0
2008-01-14 06:29:00,1.6286,1.6286,1.6286,1.6286,2111200000.0
2008-01-14 06:30:00,1.6295,1.6296,1.6295,1.6295,2111200000.0
2008-01-14 06:31:00,1.6295,1.6297,1.6295,1.6297,2130600000.0
2008-01-14 06:35:00,1.6288,1.6288,1.6287,1.6287,1704800000.0
2008-01-14 06:36:00,1.6286,1.6286,1.6286,1.6286,1704800000.0
2008-01-14 06:37:00,1.6295,1.6295,1.6294,1.6294,1704800000.0
2008-01-14 06:38:00,1.6294,1.6298,1.62935,1.6298,1534200000.0
2008-01-14 06:39:00,1.6284,1.6286,1.6284,1.6284,1796000000.0
2008-01-14 06:45:00,1.6283,1.6284,1.6283,1.6283,1796000000.0
2008-01-14 06:46:00,1.6284,1.6284,1.6284,1.6284,1796000000.0
2008-01-14 06:47:00,1.6285,1.6285,1.6285,1.6285,1796000000.0
2008-01-14 06:48:00,1.6284,1.6284,1.6283,1.6284,1796000000.0
2008-01-14 06:49:00,1.6288,1.6291,1.6288,1.6291,1796000000.0
2008-01-14 06:50:00,1.6291,1.6291,1.6287,1.6287,2109600000.0
2008-01-14 06:51:00,1.6287,1.6287,1.6282,1.6287,1737200000.0
2008-01-14 06:53:00,1.6285,1.6285,1.6285,1.6285,1333900000.0
2008-01-14 06:55:00,1.6286,1.6286,1.6286,1.6286,1333900000.0
2008-01-14 06:56:00,1.6287,1.6288,1.6285,1.6288,1333900000.0
2008-01-14 06:57:00,1.6286,1.6286,1.6285,1.6285,1333900000.0
2008-01-14 06:58:00,1.6285,1.6287,1.6283,1.62845,1570799988.0
2008-01-14 06:59:00,1.6288,1.6289,1.6288,1.6288,1929600000.0
2008-01-14 07:00:00,1.6289,1.6289,1.6288,1.6288,1929600000.0
2008-01-14 07:01:00,1.6289,1.6289,1.6288,1.6289,1929600000.0
2008-01-14 07:02:00,1.629,1.629,1.6289,1.6289,1929600000.0
2008-01-14 07:03:00,1.6279,1.6281,1.6279,1.6281,1929600000.0
2008-01-14 07:04:00,1.6281,1.6282,1.62795,1.6281,2132300000.0
2008-01-14 07:05:00,1.629,1.6292,1.6289,1.6291,1089600000.0
2008-01-14 07:06:00,1.6292,1.63,1.6289,1.6299,1089600000.0
2008-01-14 07:07:00,1.6288,1.6288,1.6285,1.6286,1089600000.0
2008-01-14 07:08:00,1.6299,1.6299,1.6294,1.6298,2068700000.0
2008-01-14 07:09:00,1.6297,1.6321,1.6294,1.6309,2068700000.0
2008-01-14 07:10:00,1.6308,1.631,1.6306,1.6306,2068700000.0
2008-01-14 07:11:00,1.6308,1.631,1.6306,1.6307,2068700000.0
2008-01-14 07:12:00,1.6308,1.6308,1.6304,1.6305,2068700000.0
2008-01-14 07:13:00,1.6306,1.6308,1.6306,1.6306,2068700000.0
2008-01-14 07:14:00,1.6305,1.6306,1.6304,1.6305,2068700000.0
2008-01-14 07:15:00,1.6306,1.6307,1.6302,1.6304,2068700000.0
2008-01-14 07:16:00,1.62835,1.6286,1.6283,1.6286,2068700000.0
2008-01-14 07:17:00,1.6309,1.6312,1.6308,1.6308,2087200000.0
2008-01-14 07:18:00,1.6306,1.631,1.6305,1.6305,2087200000.0
2008-01-14 07:19:00,1.6304,1.6304,1.6303,1.6303,2087200000.0
2008-01-14 07:20:00,1.6304,1.6304,1.6298,1.6301,2087200000.0
2008-01-14 07:21:00,1.63,1.6301,1.63,1.6301,2087200000.0
2008-01-14 07:22:00,1.6302,1.6302,1.6301,1.6301,2087200000.0
2008-01-14 07:23:00,1.6302,1.6302,1.6301,1.6302,2087200000.0
2008-01-14 07:24:00,1.6303,1.6308,1.6303,1.6304,2087200000.0
2008-01-14 07:25:00,1.6303,1.6305,1.63,1.6304,2087200000.0
2008-01-14 07:26:00,1.63,1.6302,1.6297,1.6297,2087200000.0
2008-01-14 07:27:00,1.6296,1.6298,1.6295,1.6296,2087200000.0
2008-01-14 07:28:00,1.6295,1.63,1.6295,1.6295,2087200000.0
2008-01-14 07:29:00,1.6287,1.6287,1.62865,1.62865,2087200000.0
2008-01-14 07:30:00,1.6293,1.6294,1.6291,1.6292,1985400000.0
2008-01-14 07:31:00,1.6291,1.6293,1.6289,1.629,1985400000.0
2008-01-14 07:32:00,1.62865,1.6288,1.6285,1.6288,1985400000.0
2008-01-14 07:33:00,1.6288,1.6288,1.6288,1.6288,1040000000.0
2008-01-14 07:34:00,1.6288,1.6288,1.6288,1.6288,1368000000.0
2008-01-14 07:35:00,1.6284,1.6284,1.6272,1.6281,1813600000.0
2008-01-14 07:36:00,1.6287,1.6287,1.62865,1.6287,1813600000.0
2008-01-14 07:37:00,1.6287,1.6289,1.6283,1.6284,1662500001.0
2008-01-14 07:38:00,1.6285,1.6287,1.6285,1.6286,1662500001.0
2008-01-14 07:39:00,1.6285,1.6286,1.6285,1.6285,1662500001.0
2008-01-14 07:40:00,1.6287,1.6287,1.6286,1.6286,1197600000.0
2008-01-14 07:41:00,1.6285,1.6285,1.6284,1.6284,1197600000.0
2008-01-14 07:42:00,1.6286,1.6287,1.6285,1.6286,1728000000.0
2008-01-14 07:43:00,1.6287,1.629,1.6287,1.6289,1728000000.0
2008-01-14 07:44:00,1.6284,1.6285,1.6283,1.6283,1728000000.0
2008-01-14 07:45:00,1.6283,1.6285,1.6283,1.6284,1919100000.0
2008-01-14 07:46:00,1.62835,1.6285,1.6283,1.6285,1706400001.0
2008-01-14 07:47:00,1.6294,1.6296,1.6294,1.6294,1111699996.0
2008-01-14 07:48:00,1.6295,1.6295,1.629,1.629,1111699996.0
2008-01-14 07:49:00,1.6289,1.6291,1.6289,1.6291,1111699996.0
2008-01-14 07:50:00,1.629,1.629,1.6288,1.6288,1111699996.0
2008-01-14 07:51:00,1.6287,1.6288,1.6287,1.6287,1111699996.0
2008-01-14 07:52:00,1.6288,1.6288,1.6287,1.6288,1111699996.0
2008-01-14 07:53:00,1.6287,1.6287,1.6287,1.6287,1111699996.0
2008-01-14 07:55:00,1.6286,1.6286,1.6282,1.6284,1111699996.0
2008-01-14 07:56:00,1.6287,1.6288,1.6287,1.6288,1111699996.0
2008-01-14 07:57:00,1.6284,1.6284,1.6282,1.6283,1917100000.0
2008-01-14 07:58:00,1.6289,1.6289,1.6288,1.6288,1917100000.0
2008-01-14 07:59:00,1.6288,1.629,1.62875,1.629,1878800000.0
2008-01-14 08:00:00,1.6289,1.6289,1.6282,1.6282,1619900001.0
2008-01-14 08:01:00,1.6283,1.6285,1.6282,1.6283,1619900001.0
2008-01-14 08:02:00,1.62885,1.62905,1.62885,1.629,1619900001.0
2008-01-14 08:03:00,1.6285,1.6286,1.6278,1.6278,1460500000.0
2008-01-14 08:04:00,1.6292,1.6292,1.6289,1.6291,1460500000.0
2008-01-14 08:05:00,1.6281,1.6281,1.6277,1.6278,1812800000.0
2008-01-14 08:06:00,1.6279,1.6279,1.6275,1.6277,1812800000.0
2008-01-14 08:07:00,1.6299,1.6299,1.6296,1.6298,1812800000.0
2008-01-14 08:08:00,1.6298,1.6299,1.6293,1.6297,1766599999.0
2008-01-14 08:09:00,1.6297,1.6322,1.6296,1.6306,1944799992.0
2008-01-14 08:10:00,1.63055,1.6309,1.6304,1.6306,2061200020.0
2008-01-14 08:11:00,1.6306,1.631,1.63055,1.63055,1450400000.0
2008-01-14 08:12:00,1.63055,1.6308,1.6304,1.6305,959700000.0
2008-01-14 08:13:00,1.6305,1.6308,1.6305,1.6305,1199800000.0
2008-01-14 08:14:00,1.6305,1.6305,1.6303,1.6305,692600000.0
2008-01-14 08:15:00,1.6276,1.6276,1.6272,1.6273,1638000000.0
2008-01-14 08:16:00,1.6272,1.6273,1.6271,1.6272,1638000000.0
2008-01-14 08:17:00,1.6273,1.6274,1.6272,1.6274,1638000000.0
2008-01-14 08:18:00,1.63085,1.63085,1.6302,1.6304,1638000000.0
2008-01-14 08:19:00,1.6304,1.6304,1.63015,1.63025,989500000.0
2008-01-14 08:20:00,1.63025,1.6303,1.62985,1.63005,1044700003.0
2008-01-14 08:21:00,1.63005,1.63005,1.62975,1.62995,1533700005.0
2008-01-14 08:22:00,1.62995,1.6302,1.62995,1.63005,1941200016.0
2008-01-14 08:23:00,1.63005,1.63025,1.63005,1.63025,1771000000.0
2008-01-14 08:24:00,1.63025,1.63085,1.63025,1.63035,1235600000.0
2008-01-14 08:25:00,1.63045,1.6305,1.6299,1.63025,1663299989.0
2008-01-14 08:26:00,1.63035,1.63035,1.62965,1.62975,1289700000.0
2008-01-14 08:27:00,1.62975,1.62985,1.62955,1.6297,1288500022.0
2008-01-14 08:28:00,1.62955,1.6298,1.62945,1.6295,671599983.0
2008-01-14 08:29:00,1.6295,1.62965,1.62935,1.62945,1716599953.0
2008-01-14 08:30:00,1.62945,1.62945,1.62895,1.62915,736900000.0
2008-01-14 08:31:00,1.6271,1.6271,1.627,1.627,840100000.0
2008-01-14 08:32:00,1.62905,1.62935,1.6288,1.62885,840100000.0
2008-01-14 08:33:00,1.6271,1.6272,1.627,1.6271,2107800002.0
2008-01-14 08:34:00,1.62865,1.6288,1.62855,1.6287,2107800002.0
2008-01-14 08:35:00,1.6287,1.6287,1.62725,1.6282,1843599994.0
2008-01-14 08:36:00,1.6282,1.6287,1.6281,1.62865,741799976.0
2008-01-14 08:37:00,1.6287,1.62885,1.62835,1.62845,767400001.0
2008-01-14 08:38:00,1.62845,1.62875,1.62845,1.62875,459900000.0
2008-01-14 08:39:00,1.62875,1.62885,1.62855,1.62875,369800000.0
2008-01-14 08:40:00,1.62875,1.6288,1.62865,1.62875,62400000.0
2008-01-14 08:41:00,1.62875,1.62885,1.62875,1.6288,179500000.0
2008-01-14 08:42:00,1.6288,1.62885,1.6285,1.6285,601400000.0
2008-01-14 08:43:00,1.6261,1.6263,1.6259,1.6262,2101600030.0
2008-01-14 08:44:00,1.62875,1.62915,1.62865,1.6291,2101600030.0
2008-01-14 08:45:00,1.6291,1.6294,1.629,1.62925,267400000.0
2008-01-14 08:46:00,1.62925,1.6295,1.6291,1.62935,912600000.0
2008-01-14 08:47:00,1.6265,1.6269,1.6265,1.6267,1471400060.0
2008-01-14 08:48:00,1.62955,1.62955,1.62895,1.62905,1471400060.0
2008-01-14 08:49:00,1.62895,1.62915,1.62885,1.6291,394300003.0
2008-01-14 08:50:00,1.6291,1.62915,1.62875,1.62885,508500000.0
2008-01-14 08:51:00,1.62885,1.62895,1.62875,1.62875,258500000.0
2008-01-14 08:52:00,1.62875,1.629,1.62875,1.6289,319000000.0
2008-01-14 08:53:00,1.6289,1.6289,1.62875,1.62885,99300000.0
2008-01-14 08:54:00,1.62885,1.6289,1.6287,1.6289,728899996.0
2008-01-14 08:55:00,1.6289,1.6289,1.62825,1.62835,451600000.0
2008-01-14 08:56:00,1.62835,1.62845,1.6282,1.62825,1104400000.0
2008-01-14 08:57:00,1.6282,1.62845,1.6282,1.62835,444500000.0
2008-01-14 08:58:00,1.62835,1.6286,1.6282,1.62835,772400000.0
2008-01-14 08:59:00,1.62835,1.62905,1.6282,1.62905,236400000.0
2008-01-14 09:00:00,1.62895,1.62905,1.6282,1.6282,332950000.0
2008-01-14 09:01:00,1.6282,1.62845,1.6282,1.6282,412700000.0
2008-01-14 09:02:00,1.6282,1.62885,1.62815,1.62865,868799989.0
2008-01-14 09:03:00,1.62865,1.62865,1.62765,1.62765,125000000.0
2008-01-14 09:04:00,1.62765,1.628,1.62765,1.62785,1032399985.0
2008-01-14 09:05:00,1.62795,1.6281,1.6277,1.628,540500000.0
2008-01-14 09:06:00,1.628,1.62805,1.6275,1.62785,135200000.0
2008-01-14 09:07:00,1.62785,1.628,1.62755,1.628,856600000.0
2008-01-14 09:08:00,1.628,1.6282,1.6276,1.6279,542900000.0
2008-01-14 09:09:00,1.6279,1.6282,1.6276,1.628,424600000.0
2008-01-14 09:10:00,1.628,1.62815,1.6278,1.6279,625700000.0
2008-01-14 09:11:00,1.6279,1.6279,1.62745,1.62745,161400000.0
2008-01-14 09:12:00,1.62745,1.6277,1.6274,1.6276,557400000.0
2008-01-14 09:13:00,1.6276,1.6276,1.62715,1.62755,323900000.0
2008-01-14 09:14:00,1.6276,1.62765,1.6275,1.62765,626400000.0
2008-01-14 09:15:00,1.62765,1.6277,1.62715,1.62715,899000000.0
2008-01-14 09:16:00,1.62715,1.62735,1.62715,1.6273,391000000.0
2008-01-14 09:17:00,1.6273,1.6275,1.6273,1.6275,122800000.0
2008-01-14 09:18:00,1.6275,1.62755,1.6271,1.6273,594700000.0
2008-01-14 09:19:00,1.6273,1.6274,1.62695,1.6271,1393200003.0
2008-01-14 09:20:00,1.6271,1.62725,1.62695,1.6271,478900000.0
2008-01-14 09:21:00,1.6271,1.6272,1.62695,1.6272,95900000.0
2008-01-14 09:22:00,1.6272,1.6272,1.627,1.627,123200000.0
2008-01-14 09:23:00,1.627,1.6271,1.6269,1.627,213800000.0
2008-01-14 09:24:00,1.627,1.62705,1.62695,1.62695,104400000.0
2008-01-14 09:25:00,1.62705,1.62705,1.6269,1.627,450800000.0
2008-01-14 09:26:00,1.627,1.627,1.6266,1.6268,375100000.0
2008-01-14 09:27:00,1.6268,1.6268,1.62665,1.62665,660200000.0
2008-01-14 09:28:00,1.62675,1.62715,1.62665,1.627,462100000.0
2008-01-14 09:29:00,1.627,1.627,1.62685,1.6269,1435100000.0
2008-01-14 09:30:00,1.6269,1.62705,1.6269,1.627,864300000.0
2008-01-14 09:31:00,1.62695,1.62715,1.62695,1.627,507900000.0
2008-01-14 09:32:00,1.627,1.62755,1.627,1.62735,777000016.0
2008-01-14 09:33:00,1.62735,1.62735,1.62705,1.62715,312200000.0
2008-01-14 09:34:00,1.62715,1.6272,1.6265,1.62695,743800026.0
2008-01-14 09:35:00,1.62695,1.62695,1.62655,1.62655,1028700000.0
2008-01-14 09:36:00,1.62655,1.62685,1.62645,1.62675,1116899978.0
2008-01-14 09:37:00,1.62675,1.6269,1.6267,1.6267,165000000.0
2008-01-14 09:38:00,1.6267,1.6267,1.62595,1.62605,151700002.0
2008-01-14 09:39:00,1.62605,1.62615,1.6258,1.62605,260000000.0
2008-01-14 09:40:00,1.62605,1.6261,1.6256,1.62575,115600000.0
2008-01-14 09:41:00,1.62575,1.6258,1.62565,1.6257,134100000.0
2008-01-14 09:42:00,1.6257,1.6262,1.6257,1.6262,249150000.0
2008-01-14 09:43:00,1.6262,1.62645,1.626,1.62635,329200000.0
2008-01-14 09:44:00,1.62635,1.62635,1.62615,1.62625,140000000.0
2008-01-14 09:45:00,1.62625,1.6264,1.6262,1.6263,393800000.0
2008-01-14 09:46:00,1.6263,1.6266,1.6263,1.6265,546800000.0
2008-01-14 09:47:00,1.6265,1.6269,1.6265,1.6268,253500000.0
2008-01-14 09:48:00,1.6268,1.62685,1.62675,1.62685,115000000.0
2008-01-14 09:49:00,1.62685,1.62685,1.6266,1.62665,989800002.0
2008-01-14 09:50:00,1.62665,1.62685,1.62665,1.62665,48900000.0
2008-01-14 09:51:00,1.62665,1.62685,1.6266,1.6266,191200000.0
2008-01-14 09:52:00,1.6266,1.6266,1.62625,1.6265,644499983.0
2008-01-14 09:53:00,1.6265,1.62655,1.62645,1.62655,195300000.0
2008-01-14 09:54:00,1.62655,1.6268,1.6265,1.62675,139100000.0
2008-01-14 09:55:00,1.62675,1.6268,1.6265,1.6268,570000000.0
2008-01-14 09:56:00,1.6268,1.6268,1.62655,1.62665,71400000.0
2008-01-14 09:57:00,1.62665,1.6268,1.62655,1.6268,145100000.0
2008-01-14 09:58:00,1.6268,1.6269,1.62645,1.62665,938600016.0
2008-01-14 09:59:00,1.62665,1.6267,1.6261,1.62615,1666600000.0
2008-01-14 10:00:00,1.62615,1.62635,1.626,1.6262,1536599995.0
2008-01-14 10:01:00,1.6262,1.6262,1.6257,1.62575,1669599994.0
2008-01-14 10:02:00,1.62585,1.62615,1.6258,1.62605,615200000.0
2008-01-14 10:03:00,1.62605,1.62625,1.62605,1.6261,386800000.0
2008-01-14 10:04:00,1.62625,1.6264,1.62595,1.62605,319700001.0
2008-01-14 10:05:00,1.62605,1.6262,1.6259,1.6262,45000000.0
2008-01-14 10:06:00,1.6262,1.62625,1.62575,1.6259,201000000.0
2008-01-14 10:07:00,1.6258,1.6259,1.62565,1.62575,1072199983.0
2008-01-14 10:08:00,1.62565,1.6262,1.62565,1.62605,1038599979.0
2008-01-14 10:09:00,1.62605,1.62605,1.62575,1.626,1113099988.0
2008-01-14 10:10:00,1.626,1.62625,1.62595,1.62625,100500000.0
2008-01-14 10:11:00,1.62625,1.62625,1.6261,1.6262,1386899991.0
2008-01-14 10:12:00,1.6262,1.6265,1.6262,1.62645,190900000.0
2008-01-14 10:13:00,1.62645,1.62645,1.6261,1.6261,779400014.0
2008-01-14 10:14:00,1.6261,1.6264,1.6261,1.6262,1253799996.0
2008-01-14 10:15:00,1.6262,1.62655,1.6262,1.6264,784900004.0
2008-01-14 10:16:00,1.6264,1.62655,1.62635,1.6264,183600000.0
2008-01-14 10:17:00,1.6264,1.62645,1.62625,1.6263,239200000.0
2008-01-14 10:18:00,1.6263,1.62635,1.62625,1.62625,118400001.0
2008-01-14 10:19:00,1.62625,1.62625,1.62595,1.626,890300004.0
2008-01-14 10:20:00,1.626,1.626,1.6257,1.62575,1022700001.0
2008-01-14 10:21:00,1.62575,1.6259,1.62555,1.62575,1060299998.0
2008-01-14 10:22:00,1.62575,1.62605,1.6257,1.62605,644899999.0
2008-01-14 10:23:00,1.62605,1.6262,1.62605,1.62615,464200001.0
2008-01-14 10:24:00,1.6247,1.6248,1.6237,1.6242,170800000.0
2008-01-14 10:25:00,1.6258,1.6258,1.6254,1.62545,170800000.0
2008-01-14 10:26:00,1.62545,1.6257,1.62545,1.6256,107100000.0
2008-01-14 10:27:00,1.6256,1.6258,1.62545,1.62545,216499996.0
2008-01-14 10:28:00,1.62545,1.6256,1.62535,1.6254,1238599983.0
2008-01-14 10:29:00,1.62545,1.62555,1.6253,1.6255,1143400016.0
2008-01-14 10:30:00,1.6255,1.6255,1.62535,1.6254,647000002.0
2008-01-14 10:31:00,1.6254,1.6255,1.6254,1.6254,44200000.0
2008-01-14 10:32:00,1.6254,1.62555,1.6254,1.6255,52900000.0
2008-01-14 10:33:00,1.6255,1.6255,1.62525,1.6253,148100000.0
2008-01-14 10:34:00,1.6253,1.6256,1.62525,1.6256,101300000.0
2008-01-14 10:35:00,1.6256,1.6256,1.62545,1.6256,1923200000.0
2008-01-14 10:36:00,1.6256,1.6258,1.62545,1.62565,330700000.0
2008-01-14 10:37:00,1.62565,1.62565,1.6253,1.6255,559300000.0
2008-01-14 10:38:00,1.6255,1.62555,1.6254,1.6254,888800000.0
2008-01-14 10:39:00,1.62545,1.6255,1.62525,1.6254,1032599998.0
2008-01-14 10:40:00,1.6254,1.6255,1.62525,1.6253,565600000.0
2008-01-14 10:41:00,1.6253,1.6256,1.62525,1.6255,550500000.0
2008-01-14 10:42:00,1.6255,1.6258,1.62535,1.62575,575100002.0
2008-01-14 10:43:00,1.62575,1.626,1.62575,1.626,1148299993.0
2008-01-14 10:44:00,1.626,1.6264,1.62565,1.62615,1227400002.0
2008-01-14 10:45:00,1.62615,1.62655,1.62605,1.62635,1055699999.0
2008-01-14 10:46:00,1.62645,1.62675,1.62625,1.62625,1380599993.0
2008-01-14 10:47:00,1.62625,1.62665,1.62625,1.62665,490099994.0
2008-01-14 10:48:00,1.62665,1.62685,1.62645,1.62655,844400000.0
2008-01-14 10:49:00,1.62655,1.62695,1.62655,1.62685,72400000.0
2008-01-14 10:50:00,1.62685,1.6269,1.62675,1.62675,69000000.0
2008-01-14 10:51:00,1.62675,1.62675,1.6266,1.6266,996400000.0
2008-01-14 10:52:00,1.6266,1.62675,1.62655,1.6267,58800000.0
2008-01-14 10:53:00,1.6267,1.6267,1.6265,1.6266,155200000.0
2008-01-14 10:54:00,1.6266,1.6267,1.62645,1.62655,1817599927.0
2008-01-14 10:55:00,1.62655,1.6269,1.62655,1.6268,863999984.0
2008-01-14 10:56:00,1.6268,1.62735,1.6268,1.62705,834999992.0
2008-01-14 10:57:00,1.62705,1.62705,1.62665,1.6269,152900000.0
2008-01-14 10:58:00,1.62685,1.6269,1.6267,1.6268,248000000.0
2008-01-14 10:59:00,1.6268,1.6268,1.62665,1.6267,60700000.0
2008-01-14 11:00:00,1.6267,1.62705,1.62625,1.62625,198400000.0
2008-01-14 11:01:00,1.6247,1.6248,1.6245,1.6245,835100004.0
2008-01-14 11:02:00,1.6264,1.6267,1.62605,1.6267,835100004.0
2008-01-14 11:03:00,1.6267,1.6267,1.62645,1.6265,1040199999.0
2008-01-14 11:04:00,1.6265,1.62655,1.62625,1.62635,160600000.0
2008-01-14 11:05:00,1.6263,1.6264,1.6261,1.6263,618100018.0
2008-01-14 11:06:00,1.6263,1.62635,1.62605,1.62615,199100000.0
2008-01-14 11:07:00,1.62615,1.6263,1.62595,1.62625,133099998.0
2008-01-14 11:08:00,1.62625,1.6263,1.6259,1.626,74800000.0
2008-01-14 11:09:00,1.626,1.6261,1.62565,1.62575,725899999.0
2008-01-14 11:10:00,1.62575,1.62585,1.62555,1.62575,260400000.0
2008-01-14 11:11:00,1.62575,1.62585,1.62565,1.6257,100800000.0
2008-01-14 11:12:00,1.6257,1.62575,1.62555,1.62555,79600000.0
2008-01-14 11:13:00,1.62555,1.6259,1.6255,1.62575,608300000.0
2008-01-14 11:14:00,1.62575,1.6258,1.62565,1.6258,230600000.0
2008-01-14 11:15:00,1.6258,1.6259,1.62565,1.62585,297400000.0
2008-01-14 11:16:00,1.62585,1.62595,1.62575,1.6259,45800000.0
2008-01-14 11:17:00,1.6259,1.6259,1.62555,1.62565,107799999.0
2008-01-14 11:18:00,1.62565,1.6257,1.6253,1.6253,52800000.0
2008-01-14 11:19:00,1.6253,1.6253,1.62475,1.62505,469399999.0
2008-01-14 11:20:00,1.62505,1.6251,1.62465,1.6249,561099998.0
2008-01-14 11:21:00,1.62465,1.625,1.62465,1.62495,1367800010.0
2008-01-14 11:22:00,1.62495,1.6253,1.62495,1.62525,128100000.0
2008-01-14 11:23:00,1.62525,1.62525,1.6244,1.62475,577200003.0
2008-01-14 11:24:00,1.62475,1.62485,1.6237,1.6244,866099996.0
2008-01-14 11:25:00,1.6244,1.6244,1.62345,1.6244,731600000.0
2008-01-14 11:26:00,1.6244,1.6244,1.62385,1.62415,1140899999.0
2008-01-14 11:27:00,1.62415,1.6244,1.62415,1.6244,145100000.0
2008-01-14 11:28:00,1.6244,1.6246,1.62425,1.62425,385700000.0
2008-01-14 11:29:00,1.62425,1.6245,1.6242,1.6243,116600000.0
2008-01-14 11:30:00,1.6243,1.6246,1.6243,1.6246,90900000.0
2008-01-14 11:31:00,1.6246,1.62475,1.62435,1.62445,369699999.0
2008-01-14 11:32:00,1.62435,1.62455,1.6241,1.62425,178300000.0
2008-01-14 11:33:00,1.62425,1.6246,1.62415,1.6245,452400000.0
2008-01-14 11:34:00,1.6246,1.6247,1.62435,1.6246,802100001.0
2008-01-14 11:35:00,1.6246,1.6246,1.62425,1.62435,274300000.0
2008-01-14 11:36:00,1.62435,1.6245,1.624,1.62415,493699998.0
2008-01-14 11:37:00,1.62415,1.6242,1.624,1.6241,49800000.0
2008-01-14 11:38:00,1.6241,1.6243,1.62405,1.6241,195400000.0
2008-01-14 11:39:00,1.6241,1.6245,1.6241,1.6243,90200000.0
2008-01-14 11:40:00,1.6243,1.6245,1.62425,1.6244,605000000.0
2008-01-14 11:41:00,1.6244,1.6246,1.6244,1.6245,46200000.0
2008-01-14 11:42:00,1.6245,1.62465,1.6244,1.62465,327300000.0
2008-01-14 11:43:00,1.62455,1.62485,1.62455,1.6248,257200001.0
2008-01-14 11:44:00,1.6248,1.62485,1.62445,1.62455,268800000.0
2008-01-14 11:45:00,1.62455,1.6247,1.62435,1.62435,495700000.0
2008-01-14 11:46:00,1.62435,1.62465,1.62415,1.62465,1177000002.0
2008-01-14 11:47:00,1.62465,1.6247,1.62435,1.6245,1049700000.0
2008-01-14 11:48:00,1.62455,1.62465,1.62425,1.6243,1197400002.0
2008-01-14 11:49:00,1.6243,1.6245,1.62415,1.6245,969600001.0
2008-01-14 11:50:00,1.6245,1.6249,1.62445,1.62475,237000000.0
2008-01-14 11:51:00,1.62475,1.6249,1.62445,1.62445,409000007.0
2008-01-14 11:52:00,1.62455,1.6248,1.62445,1.6248,420000014.0
2008-01-14 11:53:00,1.6248,1.6248,1.6243,1.62435,765900000.0
2008-01-14 11:54:00,1.62435,1.62485,1.6243,1.62485,1208600000.0
2008-01-14 11:55:00,1.62485,1.62485,1.62435,1.6244,676500000.0
2008-01-14 11:56:00,1.6244,1.62485,1.6244,1.62445,1348700000.0
2008-01-14 11:57:00,1.62445,1.62475,1.6244,1.6246,336300000.0
2008-01-14 11:58:00,1.6246,1.6248,1.6246,1.6248,45600000.0
2008-01-14 11:59:00,1.6248,1.625,1.62465,1.625,306800000.0
2008-01-14 12:00:00,1.625,1.62505,1.62455,1.6249,89700000.0
2008-01-14 12:01:00,1.6249,1.6249,1.62465,1.62465,169800000.0
2008-01-14 12:02:00,1.6247,1.6247,1.624,1.624,57600000.0
2008-01-14 12:03:00,1.62415,1.6242,1.62375,1.62395,270900000.0
2008-01-14 12:04:00,1.62405,1.62405,1.62365,1.62385,258200000.0
2008-01-14 12:05:00,1.62385,1.62395,1.62375,1.62375,511100000.0
2008-01-14 12:06:00,1.62375,1.62405,1.6236,1.62365,1003600000.0
2008-01-14 12:07:00,1.6236,1.62375,1.62355,1.62375,785300002.0
2008-01-14 12:08:00,1.62375,1.62375,1.62355,1.62365,367800000.0
2008-01-14 12:09:00,1.62365,1.6238,1.6229,1.62355,681900000.0
2008-01-14 12:10:00,1.62355,1.62365,1.6231,1.6233,1029500000.0
2008-01-14 12:11:00,1.62325,1.62365,1.62315,1.62355,368000000.0
2008-01-14 12:12:00,1.62355,1.62365,1.62345,1.62345,56600000.0
2008-01-14 12:13:00,1.62345,1.62345,1.62305,1.62325,651500006.0
2008-01-14 12:14:00,1.62325,1.6238,1.62325,1.6238,325100000.0
2008-01-14 12:15:00,1.6238,1.6238,1.62365,1.62365,112700000.0
2008-01-14 12:16:00,1.62365,1.624,1.62365,1.62385,624600001.0
2008-01-14 12:17:00,1.62385,1.62445,1.62375,1.6243,1828999996.0
2008-01-14 12:18:00,1.6254,1.6255,1.6254,1.6255,1280000001.0
2008-01-14 12:19:00,1.6254,1.6255,1.6254,1.6254,1280000001.0
2008-01-14 12:20:00,1.62435,1.62445,1.62415,1.62435,1280000001.0
2008-01-14 12:21:00,1.6243,1.62445,1.62385,1.62425,374400000.0
2008-01-14 12:22:00,1.62425,1.6246,1.62415,1.6244,540500000.0
2008-01-14 12:23:00,1.6244,1.6247,1.6243,1.62445,1843800000.0
2008-01-14 12:24:00,1.62445,1.62465,1.62445,1.6246,1671200000.0
2008-01-14 12:25:00,1.6246,1.6246,1.6244,1.6245,639000000.0
2008-01-14 12:26:00,1.6253,1.6254,1.6249,1.6249,388800000.0
2008-01-14 12:27:00,1.6251,1.62515,1.62475,1.6249,388800000.0
2008-01-14 12:28:00,1.6249,1.6252,1.6248,1.6252,826199995.0
2008-01-14 12:29:00,1.6252,1.6252,1.6247,1.62495,1219499999.0
2008-01-14 12:30:00,1.62495,1.625,1.62475,1.62495,220600002.0
2008-01-14 12:31:00,1.62495,1.6253,1.62485,1.6253,150200000.0
2008-01-14 12:32:00,1.6253,1.6253,1.625,1.62505,45400000.0
2008-01-14 12:33:00,1.62505,1.62555,1.62495,1.6255,640000003.0
2008-01-14 12:34:00,1.6255,1.6255,1.6249,1.62515,1258200012.0
2008-01-14 12:35:00,1.62505,1.62545,1.62505,1.62535,1008499997.0
2008-01-14 12:36:00,1.62535,1.62535,1.6252,1.6252,81100000.0
2008-01-14 12:37:00,1.6252,1.62535,1.6252,1.62525,1440400000.0
2008-01-14 12:38:00,1.62525,1.62585,1.62525,1.6258,1497000010.0
2008-01-14 12:39:00,1.6258,1.62585,1.6256,1.6257,621500003.0
2008-01-14 12:40:00,1.6257,1.62585,1.62565,1.6257,99200000.0
2008-01-14 12:41:00,1.62575,1.6258,1.6255,1.6256,201600000.0
2008-01-14 12:42:00,1.62555,1.62575,1.62545,1.6257,474200000.0
2008-01-14 12:43:00,1.6257,1.6257,1.6254,1.6255,414800000.0
2008-01-14 12:44:00,1.6255,1.62575,1.6255,1.6257,111200000.0
2008-01-14 12:45:00,1.6257,1.62585,1.6256,1.6258,633800000.0
2008-01-14 12:46:00,1.6258,1.6262,1.6258,1.62595,533999999.0
2008-01-14 12:47:00,1.62595,1.626,1.62575,1.626,443800000.0
2008-01-14 12:48:00,1.626,1.62605,1.62545,1.6256,313300000.0
2008-01-14 12:49:00,1.6256,1.6259,1.62545,1.6256,1074100000.0
2008-01-14 12:50:00,1.62555,1.62565,1.6255,1.6255,1083400000.0
2008-01-14 12:51:00,1.6255,1.62555,1.62545,1.6255,1461600000.0
2008-01-14 12:52:00,1.6255,1.6257,1.6255,1.62565,288900000.0
2008-01-14 12:53:00,1.62565,1.6257,1.62555,1.62565,1290400000.0
2008-01-14 12:54:00,1.62565,1.62565,1.6255,1.62565,595800000.0
2008-01-14 12:55:00,1.62565,1.6257,1.6256,1.62565,47600000.0
2008-01-14 12:56:00,1.62565,1.6257,1.62555,1.6257,103799998.0
2008-01-14 12:57:00,1.6257,1.62575,1.62565,1.62565,551599990.0
2008-01-14 12:58:00,1.6248,1.6248,1.6245,1.6247,272100000.0
2008-01-14 12:59:00,1.62575,1.6258,1.6257,1.62575,272100000.0
2008-01-14 13:00:00,1.62575,1.6258,1.6257,1.6257,775700000.0
2008-01-14 13:01:00,1.6257,1.6258,1.6257,1.62575,544000000.0
2008-01-14 13:02:00,1.6242,1.6242,1.624,1.6241,417299990.0
2008-01-14 13:03:00,1.62565,1.62585,1.62565,1.62565,417299990.0
2008-01-14 13:04:00,1.62565,1.6259,1.62565,1.6258,1353899967.0
2008-01-14 13:05:00,1.6258,1.62585,1.62575,1.62575,48200000.0
2008-01-14 13:06:00,1.62575,1.6258,1.6256,1.6258,619600000.0
2008-01-14 13:07:00,1.6258,1.62585,1.6256,1.62585,242500000.0
2008-01-14 13:08:00,1.62575,1.62585,1.62575,1.62575,145900000.0
2008-01-14 13:09:00,1.62575,1.62585,1.6256,1.62565,641700002.0
2008-01-14 13:10:00,1.62565,1.62575,1.62565,1.62575,895800000.0
2008-01-14 13:11:00,1.62575,1.6258,1.6256,1.6256,1120900000.0
2008-01-14 13:12:00,1.6256,1.62575,1.62555,1.6256,276800000.0
2008-01-14 13:13:00,1.6256,1.62575,1.6255,1.62575,532100000.0
2008-01-14 13:14:00,1.62575,1.62575,1.6256,1.6256,1169199991.0
2008-01-14 13:15:00,1.6256,1.62585,1.6256,1.6258,1011099980.0
2008-01-14 13:16:00,1.6258,1.6258,1.62555,1.62555,907200000.0
2008-01-14 13:17:00,1.62555,1.62565,1.6255,1.62565,548300000.0
2008-01-14 13:18:00,1.6242,1.6243,1.6242,1.6243,53800000.0
2008-01-14 13:19:00,1.6256,1.62565,1.6255,1.6255,53800000.0
2008-01-14 13:20:00,1.6255,1.62565,1.62545,1.62555,482200000.0
2008-01-14 13:21:00,1.62555,1.62565,1.6255,1.6255,266900000.0
2008-01-14 13:23:00,1.6254,1.6256,1.62535,1.6256,1347699987.0
2008-01-14 13:24:00,1.6256,1.62565,1.6254,1.62545,379600000.0
2008-01-14 13:25:00,1.62545,1.6256,1.62535,1.62545,437400000.0
2008-01-14 13:26:00,1.62545,1.62545,1.62505,1.62505,697799999.0
2008-01-14 13:27:00,1.62505,1.62515,1.6248,1.62495,124400001.0
2008-01-14 13:28:00,1.62495,1.62495,1.6247,1.6248,72500001.0
2008-01-14 13:29:00,1.6248,1.62505,1.62475,1.62475,64200000.0
2008-01-14 13:30:00,1.62475,1.62505,1.62455,1.6246,876999999.0
2008-01-14 13:31:00,1.6246,1.6247,1.62445,1.62445,537100003.0
2008-01-14 13:32:00,1.62455,1.6246,1.62425,1.62425,1117600002.0
2008-01-14 13:33:00,1.62425,1.6244,1.62425,1.62435,548800000.0
2008-01-14 13:34:00,1.62435,1.62475,1.62435,1.62475,641400002.0
2008-01-14 13:35:00,1.62475,1.62495,1.62465,1.6249,1762100048.0
2008-01-14 13:36:00,1.6249,1.6249,1.6247,1.6247,434100001.0
2008-01-14 13:37:00,1.6248,1.6249,1.6248,1.6248,1966399983.0
2008-01-14 13:38:00,1.6247,1.625,1.6247,1.625,1966399983.0
2008-01-14 13:39:00,1.6251,1.6253,1.625,1.6253,1966399983.0
2008-01-14 13:40:00,1.62465,1.6247,1.62455,1.6247,1966399983.0
2008-01-14 13:41:00,1.6247,1.6253,1.62455,1.6249,505100000.0
2008-01-14 13:42:00,1.6249,1.625,1.62465,1.6249,1452699996.0
2008-01-14 13:43:00,1.6249,1.625,1.6246,1.62465,225900002.0
2008-01-14 13:44:00,1.62475,1.6248,1.62445,1.62455,92900000.0
2008-01-14 13:45:00,1.62455,1.6247,1.6244,1.62455,147100000.0
2008-01-14 13:46:00,1.62455,1.6246,1.6244,1.62455,261400000.0
2008-01-14 13:47:00,1.62455,1.6246,1.6243,1.6244,48300000.0
2008-01-14 13:48:00,1.6244,1.6245,1.6244,1.62445,45800000.0
2008-01-14 13:49:00,1.6245,1.6245,1.6243,1.6245,380100001.0
2008-01-14 13:50:00,1.6245,1.62465,1.62435,1.6246,579000001.0
2008-01-14 13:51:00,1.6246,1.6248,1.6245,1.6247,476700018.0
2008-01-14 13:52:00,1.6247,1.62505,1.62465,1.6248,619800002.0
2008-01-14 13:53:00,1.6248,1.6248,1.62445,1.62445,733599994.0
2008-01-14 13:54:00,1.62445,1.62475,1.62445,1.62465,857000000.0
2008-01-14 13:55:00,1.62465,1.6247,1.62445,1.6247,932999999.0
2008-01-14 13:56:00,1.6247,1.62485,1.62455,1.6247,418600000.0
2008-01-14 13:57:00,1.62475,1.62485,1.62445,1.6247,1557600001.0
2008-01-14 13:58:00,1.6247,1.62495,1.6247,1.6249,57000000.0
2008-01-14 13:59:00,1.6249,1.6249,1.62445,1.62465,109100000.0
2008-01-14 14:00:00,1.62465,1.62465,1.6241,1.6243,530300000.0
2008-01-14 14:01:00,1.6243,1.62435,1.62405,1.6243,478599998.0
2008-01-14 14:02:00,1.6243,1.6243,1.62405,1.62415,88100000.0
2008-01-14 14:03:00,1.62415,1.62415,1.6239,1.62395,1127600000.0
2008-01-14 14:04:00,1.62395,1.6242,1.6239,1.6242,2145099937.0
2008-01-14 14:05:00,1.6242,1.6242,1.62405,1.6242,1738100000.0
2008-01-14 14:06:00,1.6242,1.62425,1.6241,1.6241,87100000.0
2008-01-14 14:07:00,1.6241,1.62425,1.6241,1.62425,883900013.0
2008-01-14 14:08:00,1.62425,1.6243,1.6241,1.62415,79600000.0
2008-01-14 14:09:00,1.62415,1.6242,1.62405,1.6242,111600000.0
2008-01-14 14:10:00,1.6242,1.62425,1.62405,1.62405,817400000.0
2008-01-14 14:11:00,1.62405,1.62425,1.624,1.624,1138300000.0
2008-01-14 14:12:00,1.6262,1.6262,1.6261,1.6262,1915599934.0
2008-01-14 14:13:00,1.6261,1.6262,1.626,1.6262,1915599934.0
2008-01-14 14:14:00,1.6263,1.6265,1.6261,1.6265,1915599934.0
2008-01-14 14:15:00,1.62405,1.6242,1.62405,1.6242,1915599934.0
2008-01-14 14:16:00,1.6242,1.62425,1.62405,1.62415,958800000.0
2008-01-14 14:17:00,1.62415,1.6243,1.62405,1.62415,545400002.0
2008-01-14 14:18:00,1.62415,1.62445,1.62415,1.62445,175900000.0
2008-01-14 14:19:00,1.62445,1.62445,1.62415,1.62435,100200000.0
2008-01-14 14:20:00,1.62435,1.62435,1.624,1.62405,628099991.0
2008-01-14 14:21:00,1.62405,1.6243,1.62395,1.6242,664999999.0
2008-01-14 14:22:00,1.6242,1.6242,1.62395,1.6242,1393400005.0
2008-01-14 14:23:00,1.6242,1.6243,1.62415,1.6243,46000000.0
2008-01-14 14:24:00,1.6243,1.62465,1.6243,1.6246,190600001.0
2008-01-14 14:25:00,1.6246,1.62465,1.62445,1.6246,79500000.0
2008-01-14 14:26:00,1.6246,1.6246,1.62435,1.6244,57300000.0
2008-01-14 14:27:00,1.6244,1.62455,1.62435,1.6245,196200000.0
2008-01-14 14:28:00,1.6245,1.6247,1.62435,1.6245,121400000.0
2008-01-14 14:29:00,1.6245,1.6248,1.6244,1.62475,321799998.0
2008-01-14 14:30:00,1.6274,1.6274,1.6272,1.6273,175600000.0
2008-01-14 14:31:00,1.6274,1.6277,1.6273,1.6276,175600000.0
2008-01-14 14:32:00,1.6246,1.6249,1.6246,1.62475,175600000.0
2008-01-14 14:33:00,1.6247,1.6251,1.6247,1.6249,844000000.0
2008-01-14 14:34:00,1.6249,1.62525,1.62485,1.62505,79700000.0
2008-01-14 14:35:00,1.62505,1.6252,1.62505,1.6251,61400000.0
2008-01-14 14:36:00,1.6251,1.62525,1.62485,1.62505,1180599993.0
2008-01-14 14:37:00,1.62505,1.62505,1.62485,1.62485,317000000.0
2008-01-14 14:38:00,1.62485,1.6251,1.62475,1.6251,1030800008.0
2008-01-14 14:39:00,1.6251,1.6254,1.625,1.6254,278200000.0
2008-01-14 14:40:00,1.6254,1.6257,1.62535,1.62535,557900000.0
2008-01-14 14:41:00,1.62535,1.6256,1.62535,1.6255,760000009.0
2008-01-14 14:42:00,1.6255,1.62565,1.62535,1.6255,1451900028.0
2008-01-14 14:43:00,1.6255,1.62565,1.62535,1.62565,481700000.0
2008-01-14 14:44:00,1.62555,1.62565,1.6255,1.6256,116600001.0
2008-01-14 14:45:00,1.6256,1.62575,1.62555,1.62565,157400002.0
2008-01-14 14:46:00,1.62565,1.62575,1.6255,1.6257,251600000.0
2008-01-14 14:47:00,1.6257,1.6258,1.62555,1.6256,1050100006.0
2008-01-14 14:48:00,1.6256,1.62575,1.62545,1.62545,822999994.0
2008-01-14 14:49:00,1.62545,1.6258,1.6254,1.62565,1284600004.0
2008-01-14 14:50:00,1.62565,1.62585,1.62545,1.62585,749999995.0
2008-01-14 14:51:00,1.62575,1.62625,1.6257,1.62605,192600000.0
2008-01-14 14:52:00,1.62605,1.62625,1.62595,1.62605,1225900000.0
2008-01-14 14:53:00,1.62605,1.62615,1.62555,1.6256,1544799997.0
2008-01-14 14:54:00,1.6256,1.6257,1.6255,1.62565,1269399997.0
2008-01-14 14:55:00,1.62565,1.626,1.62555,1.62585,985800001.0
2008-01-14 14:56:00,1.62585,1.62625,1.6256,1.62615,1438900002.0
2008-01-14 14:58:00,1.62595,1.626,1.6258,1.62585,1131500000.0
2008-01-14 14:59:00,1.62585,1.62605,1.6258,1.626,1804700000.0
2008-01-14 15:00:00,1.626,1.62605,1.6259,1.626,1347800000.0
2008-01-14 15:01:00,1.626,1.6264,1.62595,1.6264,1537700002.0
2008-01-14 15:02:00,1.6264,1.6264,1.6261,1.6262,2136300005.0
2008-01-14 15:03:00,1.6262,1.6265,1.62615,1.62645,978700000.0
2008-01-14 15:04:00,1.62645,1.62645,1.62625,1.6264,926700000.0
2008-01-14 15:05:00,1.6264,1.62685,1.62615,1.62615,244700001.0
2008-01-14 15:06:00,1.6263,1.62635,1.6257,1.62575,904100030.0
2008-01-14 15:07:00,1.62575,1.6258,1.62555,1.62565,1428099994.0
2008-01-14 15:08:00,1.62565,1.626,1.62565,1.62585,1193400003.0
2008-01-14 15:09:00,1.62585,1.6261,1.62585,1.6261,892700000.0
2008-01-14 15:10:00,1.6261,1.6262,1.62575,1.62605,626799999.0
2008-01-14 15:11:00,1.62605,1.62625,1.626,1.6262,99600000.0
2008-01-14 15:12:00,1.6262,1.6263,1.62615,1.62625,175800000.0
2008-01-14 15:13:00,1.62625,1.62625,1.62605,1.6262,1265899988.0
2008-01-14 15:14:00,1.62635,1.62655,1.6261,1.6265,932700019.0
2008-01-14 15:15:00,1.6265,1.62655,1.62635,1.62645,641200001.0
2008-01-14 15:17:00,1.62635,1.62655,1.62635,1.6265,567300000.0
2008-01-14 15:18:00,1.62645,1.62655,1.6264,1.62655,635100000.0
2008-01-14 15:19:00,1.62655,1.62665,1.6265,1.62665,931500000.0
2008-01-14 15:20:00,1.62665,1.6268,1.62665,1.6267,520300000.0
2008-01-14 15:21:00,1.6267,1.62675,1.6265,1.6265,277600000.0
2008-01-14 15:22:00,1.6265,1.62665,1.62645,1.6265,333600000.0
2008-01-14 15:23:00,1.6265,1.62655,1.62625,1.6265,214600000.0
2008-01-14 15:24:00,1.6265,1.6268,1.6265,1.6268,157500000.0
2008-01-14 15:25:00,1.6268,1.6268,1.6266,1.6268,45200000.0
2008-01-14 15:26:00,1.6268,1.6274,1.6266,1.6272,739000002.0
2008-01-14 15:27:00,1.6272,1.6273,1.62695,1.6272,531600000.0
2008-01-14 15:28:00,1.6272,1.6275,1.62715,1.6275,91800001.0
2008-01-14 15:29:00,1.6275,1.62755,1.62735,1.62755,50200000.0
2008-01-14 15:30:00,1.62755,1.6276,1.6273,1.6275,283400000.0
2008-01-14 15:31:00,1.6275,1.62785,1.62745,1.6278,142799998.0
2008-01-14 15:32:00,1.6278,1.6279,1.62765,1.62785,194000000.0
2008-01-14 15:33:00,1.62785,1.62785,1.6276,1.6276,60200000.0
2008-01-14 15:34:00,1.6276,1.6276,1.62725,1.6273,788200001.0
2008-01-14 15:35:00,1.6274,1.6274,1.62725,1.6273,2084599988.0
2008-01-14 15:36:00,1.6274,1.62785,1.62725,1.6276,878499983.0
2008-01-14 15:37:00,1.6276,1.6279,1.62755,1.62785,48900000.0
2008-01-14 15:38:00,1.62785,1.62785,1.6277,1.6278,856400000.0
2008-01-14 15:39:00,1.6278,1.6278,1.6276,1.62765,68000000.0
2008-01-14 15:40:00,1.62765,1.6277,1.6276,1.62765,458600000.0
2008-01-14 15:41:00,1.6276,1.6276,1.62725,1.6273,86200000.0
2008-01-14 15:42:00,1.6273,1.62735,1.6271,1.62715,372800000.0
2008-01-14 15:43:00,1.62715,1.6272,1.6268,1.62685,117200000.0
2008-01-14 15:44:00,1.62685,1.6269,1.6268,1.62685,44200000.0
2008-01-14 15:45:00,1.62685,1.62685,1.6265,1.6266,814000004.0
2008-01-14 15:46:00,1.6266,1.62675,1.6263,1.62635,442600000.0
2008-01-14 15:47:00,1.62635,1.62635,1.62615,1.62625,1816100027.0
2008-01-14 15:48:00,1.62625,1.62675,1.62625,1.6267,367300000.0
2008-01-14 15:49:00,1.6267,1.6267,1.62635,1.6264,45200000.0
2008-01-14 15:50:00,1.6264,1.6265,1.6263,1.6263,162300000.0
2008-01-14 15:51:00,1.6263,1.62665,1.6261,1.62635,771100001.0
2008-01-14 15:52:00,1.62635,1.6265,1.62625,1.6265,1119000012.0
2008-01-14 15:53:00,1.6265,1.6265,1.62635,1.62635,45000000.0
2008-01-14 15:54:00,1.62635,1.62635,1.62625,1.62625,323400000.0
2008-01-14 15:55:00,1.6263,1.6263,1.6259,1.6261,230800000.0
2008-01-14 15:56:00,1.6265,1.6265,1.62635,1.6264,230800000.0
2008-01-14 15:57:00,1.6264,1.6264,1.62625,1.6263,1479000023.0
2008-01-14 15:58:00,1.6263,1.6265,1.6263,1.6265,962000000.0
2008-01-14 15:59:00,1.62645,1.6265,1.62635,1.62635,44800000.0
2008-01-14 16:00:00,1.62635,1.62665,1.6263,1.62635,724299997.0
2008-01-14 16:01:00,1.62635,1.62655,1.62635,1.62645,120100000.0
2008-01-14 16:02:00,1.62645,1.6265,1.62625,1.6263,96800000.0
2008-01-14 16:03:00,1.62625,1.6263,1.6257,1.62575,402300000.0
2008-01-14 16:04:00,1.62575,1.62615,1.62565,1.62605,143500000.0
2008-01-14 16:05:00,1.62605,1.6262,1.62595,1.62615,1453999999.0
2008-01-14 16:06:00,1.62615,1.6265,1.62615,1.6265,809500000.0
2008-01-14 16:07:00,1.6265,1.6266,1.62645,1.62655,224600000.0
2008-01-14 16:08:00,1.62655,1.62655,1.6263,1.62635,281200000.0
2008-01-14 16:09:00,1.62635,1.62635,1.62625,1.6263,504600000.0
2008-01-14 16:10:00,1.6263,1.62635,1.62625,1.62635,293100000.0
2008-01-14 16:11:00,1.62635,1.62645,1.6263,1.6263,196200000.0
2008-01-14 16:12:00,1.6264,1.6265,1.6263,1.62645,590800000.0
2008-01-14 16:13:00,1.62645,1.6266,1.6264,1.6266,826399999.0
2008-01-14 16:14:00,1.62655,1.6266,1.6265,1.6265,1085299962.0
2008-01-14 16:15:00,1.6265,1.6265,1.6265,1.6265,44800000.0
2008-01-14 16:16:00,1.6265,1.6265,1.6264,1.6265,464000000.0
2008-01-14 16:17:00,1.6265,1.62655,1.6264,1.62655,945100000.0
2008-01-14 16:18:00,1.62655,1.62655,1.6265,1.6265,992799999.0
2008-01-14 16:19:00,1.6265,1.62665,1.6265,1.62665,935399995.0
2008-01-14 16:20:00,1.62665,1.6267,1.62645,1.62645,83500000.0
2008-01-14 16:21:00,1.62645,1.62655,1.62645,1.62655,163200000.0
2008-01-14 16:22:00,1.62655,1.62655,1.62635,1.62645,1088000001.0
2008-01-14 16:23:00,1.62645,1.62655,1.62635,1.6265,77800000.0
2008-01-14 16:24:00,1.62645,1.6265,1.62635,1.62645,400500000.0
2008-01-14 16:25:00,1.62645,1.62645,1.62625,1.62635,419800000.0
2008-01-14 16:26:00,1.62635,1.62645,1.62625,1.62625,763000000.0
2008-01-14 16:27:00,1.62625,1.62645,1.62625,1.6264,311100000.0
2008-01-14 16:28:00,1.6264,1.6264,1.62625,1.6263,813400000.0
2008-01-14 16:29:00,1.62625,1.6264,1.6262,1.62625,1290999996.0
2008-01-14 16:30:00,1.6264,1.6265,1.62625,1.6265,796800000.0
2008-01-14 16:31:00,1.6265,1.62665,1.62645,1.6265,490200000.0
2008-01-14 16:32:00,1.6265,1.6267,1.62645,1.62645,89000000.0
2008-01-14 16:33:00,1.6264,1.62655,1.62635,1.6265,45600000.0
2008-01-14 16:34:00,1.6265,1.62665,1.62645,1.62665,46400000.0
2008-01-14 16:35:00,1.62665,1.6267,1.6263,1.62635,68000000.0
2008-01-14 16:36:00,1.62635,1.6264,1.62615,1.6263,70800000.0
2008-01-14 16:37:00,1.6262,1.6263,1.62595,1.626,592500001.0
2008-01-14 16:38:00,1.62605,1.62625,1.626,1.6262,140400000.0
2008-01-14 16:39:00,1.6262,1.6262,1.62595,1.62615,356500001.0
2008-01-14 16:40:00,1.62615,1.6268,1.62615,1.6266,207300000.0
2008-01-14 16:41:00,1.6266,1.6266,1.62645,1.62655,268100000.0
2008-01-14 16:42:00,1.62655,1.62655,1.62635,1.62655,133200000.0
2008-01-14 16:43:00,1.62655,1.62655,1.62635,1.6264,558700000.0
2008-01-14 16:44:00,1.6264,1.6265,1.6264,1.62645,100300000.0
2008-01-14 16:45:00,1.62645,1.6266,1.62635,1.6265,1205000018.0
2008-01-14 16:46:00,1.6265,1.62665,1.6265,1.6266,283700000.0
2008-01-14 16:47:00,1.6266,1.62675,1.6266,1.6266,45600000.0
2008-01-14 16:48:00,1.6266,1.62665,1.6263,1.6264,60500000.0
2008-01-14 16:49:00,1.6264,1.62675,1.62635,1.62665,51400000.0
2008-01-14 16:50:00,1.62665,1.62665,1.62635,1.6265,71500000.0
2008-01-14 16:51:00,1.6265,1.62665,1.6265,1.6266,91600000.0
2008-01-14 16:52:00,1.6266,1.62675,1.6265,1.6266,544700000.0
2008-01-14 16:53:00,1.6266,1.6268,1.6266,1.6268,521800000.0
2008-01-14 16:54:00,1.6268,1.6268,1.6264,1.62655,100300000.0
2008-01-14 16:55:00,1.62655,1.62655,1.62605,1.6262,99300001.0
2008-01-14 16:56:00,1.62615,1.6265,1.6261,1.6264,384700000.0
2008-01-14 16:57:00,1.6264,1.6264,1.6262,1.62625,562500001.0
2008-01-14 16:58:00,1.6263,1.62655,1.62625,1.62645,793200009.0
2008-01-14 16:59:00,1.62645,1.6265,1.6259,1.6259,262700000.0
2008-01-14 17:00:00,1.6259,1.6263,1.62585,1.62595,608900001.0
2008-01-14 17:01:00,1.62595,1.6262,1.6259,1.6261,585100000.0
2008-01-14 17:02:00,1.62615,1.62615,1.6259,1.6261,52200000.0
2008-01-14 17:03:00,1.6261,1.62615,1.6259,1.62595,53400000.0
2008-01-14 17:04:00,1.62595,1.626,1.62585,1.62585,89900000.0
2008-01-14 17:05:00,1.62585,1.6259,1.62575,1.6259,1030400043.0
2008-01-14 17:06:00,1.6259,1.62595,1.62565,1.62575,385810648.0
2008-01-14 17:07:00,1.62575,1.6264,1.62575,1.6264,106003388.0
2008-01-14 17:08:00,1.6264,1.6264,1.62615,1.62615,1185600001.0
2008-01-14 17:09:00,1.62615,1.6263,1.62605,1.6263,817700000.0
2008-01-14 17:10:00,1.6263,1.62635,1.62625,1.62635,49100000.0
2008-01-14 17:11:00,1.62635,1.62645,1.62635,1.6264,352800000.0
2008-01-14 17:12:00,1.6264,1.6267,1.6263,1.6267,1311599999.0
2008-01-14 17:13:00,1.6267,1.62675,1.62645,1.6267,571200000.0
2008-01-14 17:14:00,1.6267,1.62675,1.62625,1.62645,1121000000.0
2008-01-14 17:15:00,1.62645,1.6265,1.6263,1.6263,295000000.0
2008-01-14 17:16:00,1.6263,1.6265,1.6263,1.6265,267500000.0
2008-01-14 17:17:00,1.6265,1.62655,1.6264,1.6265,260900000.0
2008-01-14 17:18:00,1.6265,1.62655,1.62635,1.62645,826100002.0
2008-01-14 17:19:00,1.6265,1.6265,1.6264,1.62645,622500000.0
2008-01-14 17:20:00,1.6265,1.6265,1.6264,1.6264,121800000.0
2008-01-14 17:21:00,1.6264,1.62655,1.62625,1.62625,1091500003.0
2008-01-14 17:22:00,1.62625,1.6264,1.62615,1.62615,998200001.0
2008-01-14 17:23:00,1.62625,1.62635,1.62615,1.6262,1436800000.0
2008-01-14 17:24:00,1.6261,1.6263,1.626,1.6263,399500000.0
2008-01-14 17:25:00,1.6263,1.6263,1.6262,1.6262,399500000.0
2008-01-14 17:26:00,1.6262,1.62625,1.62605,1.62615,491300000.0
2008-01-14 17:27:00,1.6261,1.62625,1.62595,1.62595,60000000.0
2008-01-14 17:28:00,1.62595,1.626,1.62565,1.62575,493999997.0
2008-01-14 17:29:00,1.62575,1.6258,1.6255,1.62575,738000000.0
2008-01-14 17:30:00,1.6257,1.62605,1.6257,1.62605,118100000.0
2008-01-14 17:31:00,1.62605,1.6263,1.62605,1.62625,44200000.0
2008-01-14 17:32:00,1.6262,1.6263,1.626,1.6263,141500000.0
2008-01-14 17:33:00,1.6263,1.6264,1.6263,1.62635,63800000.0
2008-01-14 17:34:00,1.62635,1.62635,1.62605,1.62625,46000000.0
2008-01-14 17:35:00,1.62625,1.62635,1.6262,1.62625,76700000.0
2008-01-14 17:36:00,1.62625,1.62625,1.62615,1.6262,175600000.0
2008-01-14 17:37:00,1.6262,1.6262,1.62605,1.62615,1663400000.0
2008-01-14 17:38:00,1.62615,1.62635,1.62615,1.62625,1953800000.0
2008-01-14 17:39:00,1.62625,1.62645,1.62625,1.62635,1230000000.0
2008-01-14 17:40:00,1.62635,1.62655,1.6263,1.6265,2007700034.0
2008-01-14 17:41:00,1.6266,1.6268,1.6265,1.6267,2066099990.0
2008-01-14 17:42:00,1.6264,1.62645,1.62605,1.62605,2066099990.0
2008-01-14 17:43:00,1.62595,1.62625,1.62595,1.62625,661199998.0
2008-01-14 17:44:00,1.62625,1.6263,1.62615,1.6262,709800000.0
2008-01-14 17:45:00,1.6262,1.62635,1.6261,1.6263,1550299969.0
2008-01-14 17:46:00,1.6263,1.62665,1.6262,1.6265,1001999996.0
2008-01-14 17:47:00,1.6265,1.6265,1.6263,1.62635,1180500017.0
2008-01-14 17:48:00,1.6264,1.6265,1.62635,1.62635,925500000.0
2008-01-14 17:49:00,1.62635,1.6264,1.6263,1.6264,715400003.0
2008-01-14 17:50:00,1.6264,1.6266,1.6264,1.62645,611400006.0
2008-01-14 17:51:00,1.62645,1.6265,1.6264,1.62645,770699996.0
2008-01-14 17:52:00,1.62645,1.6266,1.62645,1.6265,1236199991.0
2008-01-14 17:53:00,1.6265,1.62655,1.62635,1.62645,729000005.0
2008-01-14 17:54:00,1.62645,1.6265,1.6263,1.6263,177599999.0
2008-01-14 17:55:00,1.6263,1.6265,1.6263,1.62645,105200000.0
2008-01-14 17:56:00,1.62645,1.6265,1.6264,1.6265,134399999.0
2008-01-14 17:57:00,1.6265,1.6267,1.6264,1.62665,159599998.0
2008-01-14 17:58:00,1.62665,1.62675,1.62655,1.6267,67900001.0
2008-01-14 17:59:00,1.6267,1.6267,1.6265,1.62665,288200000.0
2008-01-14 18:00:00,1.62665,1.6271,1.6266,1.6271,867399999.0
2008-01-14 18:01:00,1.6271,1.62715,1.62685,1.627,878599997.0
2008-01-14 18:02:00,1.62695,1.6273,1.62695,1.6273,1401500009.0
2008-01-14 18:03:00,1.62725,1.6275,1.6272,1.6274,788500000.0
2008-01-14 18:04:00,1.6274,1.6276,1.6273,1.6274,928700002.0
2008-01-14 18:05:00,1.6274,1.6276,1.6274,1.62755,884000000.0
2008-01-14 18:06:00,1.6276,1.6276,1.62735,1.6274,549500004.0
2008-01-14 18:07:00,1.6275,1.6275,1.6272,1.62725,714000000.0
2008-01-14 18:08:00,1.6272,1.6275,1.6272,1.6274,850600000.0
2008-01-14 18:09:00,1.6274,1.6274,1.6271,1.6271,1012299997.0
2008-01-14 18:10:00,1.6271,1.6273,1.6271,1.6273,446900000.0
2008-01-14 18:11:00,1.6273,1.62745,1.6272,1.62725,1309099994.0
2008-01-14 18:12:00,1.62725,1.6274,1.62715,1.6273,963100003.0
2008-01-14 18:13:00,1.6273,1.62735,1.6273,1.6273,428100000.0
2008-01-14 18:14:00,1.6273,1.6274,1.62715,1.6273,919500005.0
2008-01-14 18:15:00,1.6273,1.62745,1.6273,1.62735,516000000.0
2008-01-14 18:16:00,1.62735,1.6276,1.6273,1.6275,343100000.0
2008-01-14 18:17:00,1.6275,1.62755,1.62735,1.6274,329000000.0
2008-01-14 18:18:00,1.6274,1.62755,1.6273,1.62745,737400002.0
2008-01-14 18:19:00,1.62745,1.6275,1.6271,1.6271,478000000.0
2008-01-14 18:20:00,1.6271,1.6271,1.6268,1.62685,769200003.0
2008-01-14 18:21:00,1.62685,1.6269,1.62665,1.62675,534400000.0
2008-01-14 18:22:00,1.62675,1.6268,1.6263,1.62645,780099999.0
2008-01-14 18:23:00,1.62645,1.62655,1.6257,1.62605,379400000.0
2008-01-14 18:24:00,1.62605,1.6264,1.62605,1.6263,252800000.0
2008-01-14 18:25:00,1.6263,1.6263,1.62615,1.6262,1291400013.0
2008-01-14 18:26:00,1.6262,1.6265,1.6262,1.62635,1623100007.0
2008-01-14 18:27:00,1.62635,1.6264,1.62625,1.6264,1757699977.0
2008-01-14 18:28:00,1.6263,1.6265,1.62625,1.62635,1208700000.0
2008-01-14 18:29:00,1.62635,1.6265,1.62635,1.6265,1478200006.0
2008-01-14 18:30:00,1.6265,1.6266,1.6263,1.6264,1050299996.0
2008-01-14 18:31:00,1.6264,1.6265,1.6264,1.6264,1241199998.0
2008-01-14 18:32:00,1.6264,1.62655,1.6264,1.62655,364200000.0
2008-01-14 18:33:00,1.62655,1.62655,1.62635,1.6265,514100007.0
2008-01-14 18:34:00,1.6265,1.62655,1.6265,1.6265,933800003.0
2008-01-14 18:35:00,1.62655,1.6268,1.6265,1.62655,506400000.0
2008-01-14 18:36:00,1.62655,1.62715,1.62655,1.62715,240899999.0
2008-01-14 18:37:00,1.6271,1.6272,1.62675,1.62675,929699995.0
2008-01-14 18:38:00,1.62675,1.62675,1.62625,1.6266,410400000.0
2008-01-14 18:39:00,1.6266,1.62665,1.6264,1.62655,1501500008.0
2008-01-14 18:40:00,1.6266,1.6267,1.62645,1.62655,1094899999.0
2008-01-14 18:41:00,1.62655,1.6269,1.6265,1.62675,1002799997.0
2008-01-14 18:42:00,1.62675,1.6268,1.6263,1.6265,1118999984.0
2008-01-14 18:43:00,1.6265,1.6266,1.6264,1.62645,356500000.0
2008-01-14 18:44:00,1.62645,1.62645,1.6261,1.6261,437400000.0
2008-01-14 18:45:00,1.6261,1.6261,1.6259,1.6259,190900000.0
2008-01-14 18:46:00,1.6259,1.6259,1.6258,1.62585,229200002.0
2008-01-14 18:47:00,1.62585,1.62595,1.62575,1.62595,828399992.0
2008-01-14 18:48:00,1.6259,1.6259,1.6258,1.6258,394700000.0
2008-01-14 18:49:00,1.6258,1.62595,1.6258,1.62595,553099991.0
2008-01-14 18:50:00,1.62595,1.626,1.6258,1.6258,298399998.0
2008-01-14 18:51:00,1.6258,1.626,1.6258,1.626,165700000.0
2008-01-14 18:52:00,1.626,1.626,1.6256,1.6256,264900000.0
2008-01-14 18:53:00,1.6257,1.62635,1.6256,1.62625,408600000.0
2008-01-14 18:54:00,1.6262,1.6262,1.626,1.626,149100000.0
2008-01-14 18:55:00,1.62605,1.6262,1.626,1.6262,130300000.0
2008-01-14 18:56:00,1.6262,1.6262,1.626,1.62605,745400000.0
2008-01-14 18:57:00,1.62605,1.6262,1.626,1.6262,678299995.0
2008-01-14 18:58:00,1.62605,1.6262,1.6259,1.6259,365800000.0
2008-01-14 18:59:00,1.6259,1.626,1.6259,1.62595,81500000.0
2008-01-14 19:00:00,1.62595,1.626,1.6257,1.6258,406699994.0
2008-01-14 19:01:00,1.6258,1.6258,1.6257,1.6257,218300000.0
2008-01-14 19:02:00,1.6257,1.62585,1.6255,1.6256,375300000.0
2008-01-14 19:03:00,1.6255,1.62565,1.6254,1.6256,248900003.0
2008-01-14 19:04:00,1.6256,1.62575,1.6255,1.6256,91200000.0
2008-01-14 19:05:00,1.62565,1.62575,1.6256,1.6257,58000000.0
2008-01-14 19:06:00,1.6257,1.62575,1.6256,1.62565,32200000.0
2008-01-14 19:07:00,1.62565,1.62565,1.6255,1.62555,630099992.0
2008-01-14 19:08:00,1.62555,1.62565,1.6254,1.6256,556600001.0
2008-01-14 19:09:00,1.6256,1.62565,1.62525,1.62535,384999999.0
2008-01-14 19:10:00,1.62535,1.6254,1.62495,1.62515,35400000.0
2008-01-14 19:11:00,1.62515,1.62515,1.62495,1.6251,435700000.0
2008-01-14 19:12:00,1.6251,1.6251,1.62485,1.62485,216300000.0
2008-01-14 19:13:00,1.62495,1.6251,1.62485,1.62485,903000011.0
2008-01-14 19:14:00,1.62485,1.625,1.62475,1.6249,734599999.0
2008-01-14 19:15:00,1.6249,1.625,1.62485,1.625,587700002.0
2008-01-14 19:16:00,1.62495,1.6251,1.6249,1.6251,864299995.0
2008-01-14 19:17:00,1.6251,1.6251,1.62485,1.625,908599999.0
2008-01-14 19:18:00,1.6249,1.62515,1.6249,1.625,531100003.0
2008-01-14 19:19:00,1.625,1.62515,1.6249,1.6251,491100007.0
2008-01-14 19:20:00,1.6251,1.62525,1.6251,1.6252,268100001.0
2008-01-14 19:21:00,1.6252,1.6252,1.6251,1.6251,397600007.0
2008-01-14 19:22:00,1.6251,1.6252,1.62505,1.62505,1470799979.0
2008-01-14 19:23:00,1.62505,1.6251,1.62495,1.62505,1136600007.0
2008-01-14 19:24:00,1.62505,1.6253,1.625,1.6252,1039100000.0
2008-01-14 19:25:00,1.6252,1.6255,1.6252,1.6255,765200005.0
2008-01-14 19:26:00,1.6254,1.6255,1.6253,1.6254,549600000.0
2008-01-14 19:27:00,1.6254,1.6254,1.6252,1.6252,663899992.0
2008-01-14 19:28:00,1.6252,1.6253,1.6252,1.62525,640099993.0
2008-01-14 19:29:00,1.62525,1.6254,1.6252,1.62535,628800001.0
2008-01-14 19:30:00,1.6253,1.62535,1.62515,1.6252,128300000.0
2008-01-14 19:31:00,1.62515,1.6252,1.62505,1.62515,286400000.0
2008-01-14 19:32:00,1.62515,1.6252,1.62505,1.6251,318499999.0
2008-01-14 19:33:00,1.62505,1.62535,1.625,1.6252,413900003.0
2008-01-14 19:34:00,1.6252,1.6252,1.6251,1.6251,340899999.0
2008-01-14 19:35:00,1.6251,1.6251,1.62495,1.62495,379200000.0
2008-01-14 19:36:00,1.62495,1.6251,1.62495,1.6251,634699992.0
2008-01-14 19:37:00,1.625,1.6251,1.62495,1.625,530499999.0
2008-01-14 19:38:00,1.625,1.6251,1.62485,1.6249,932599993.0
2008-01-14 19:39:00,1.6249,1.6249,1.6249,1.6249,581700000.0
2008-01-14 19:40:00,1.6249,1.62495,1.62485,1.62495,230400000.0
2008-01-14 19:41:00,1.62495,1.62495,1.6249,1.6249,247000001.0
2008-01-14 19:42:00,1.6249,1.62495,1.6248,1.62495,278700000.0
2008-01-14 19:43:00,1.62495,1.62495,1.6249,1.6249,151200000.0
2008-01-14 19:44:00,1.6249,1.6249,1.6248,1.6249,364300004.0
2008-01-14 19:45:00,1.6249,1.6249,1.6248,1.6248,269900003.0
2008-01-14 19:46:00,1.6248,1.62495,1.6248,1.62495,219900000.0
2008-01-14 19:47:00,1.62495,1.625,1.62475,1.62495,676399984.0
2008-01-14 19:48:00,1.62495,1.625,1.6249,1.6249,93000000.0
2008-01-14 19:49:00,1.6249,1.625,1.6248,1.625,623500002.0
2008-01-14 19:50:00,1.62495,1.6251,1.62495,1.6251,111700000.0
2008-01-14 19:51:00,1.625,1.62515,1.6249,1.6249,361999995.0
2008-01-14 19:52:00,1.6249,1.62505,1.62475,1.62505,324799994.0
2008-01-14 19:53:00,1.62505,1.62505,1.6249,1.62505,299000000.0
2008-01-14 19:54:00,1.625,1.6251,1.6249,1.62505,200000000.0
2008-01-14 19:55:00,1.62505,1.62535,1.62505,1.62535,247800000.0
2008-01-14 19:56:00,1.6252,1.62545,1.6252,1.62525,368500000.0
2008-01-14 19:57:00,1.62525,1.62535,1.625,1.62535,360900003.0
2008-01-14 19:58:00,1.62535,1.6254,1.6251,1.62525,250500001.0
2008-01-14 19:59:00,1.62525,1.6253,1.6251,1.6252,61100000.0
2008-01-14 20:00:00,1.6252,1.6253,1.6251,1.6252,154600000.0
2008-01-14 20:01:00,1.6252,1.6253,1.62515,1.6252,64000000.0
2008-01-14 20:02:00,1.6252,1.62525,1.62515,1.62525,27600000.0
2008-01-14 20:03:00,1.62525,1.62535,1.6251,1.6252,197400000.0
2008-01-14 20:04:00,1.6253,1.6253,1.6251,1.6251,212400000.0
2008-01-14 20:05:00,1.62515,1.6253,1.6251,1.6253,238000000.0
2008-01-14 20:06:00,1.6252,1.6253,1.6251,1.6251,236600003.0
2008-01-14 20:07:00,1.6251,1.62535,1.6251,1.62535,933499999.0
2008-01-14 20:08:00,1.62535,1.62535,1.62515,1.6253,152500005.0
2008-01-14 20:09:00,1.6253,1.6253,1.6251,1.6253,139000000.0
2008-01-14 20:10:00,1.6251,1.6255,1.6251,1.6254,548799997.0
2008-01-14 20:11:00,1.62545,1.6255,1.6254,1.6255,26500000.0
2008-01-14 20:12:00,1.6255,1.6255,1.62525,1.6254,128300000.0
2008-01-14 20:13:00,1.6254,1.62545,1.6253,1.6254,80200000.0
2008-01-14 20:14:00,1.6254,1.6254,1.62535,1.62535,163200000.0
2008-01-14 20:15:00,1.6254,1.6254,1.6252,1.6253,140599999.0
2008-01-14 20:16:00,1.6253,1.6254,1.6252,1.62535,37800000.0
2008-01-14 20:17:00,1.62535,1.6254,1.62515,1.6253,24000000.0
2008-01-14 20:18:00,1.6253,1.6254,1.62505,1.6253,414799998.0
2008-01-14 20:19:00,1.6253,1.6255,1.6253,1.62545,590999989.0
2008-01-14 20:20:00,1.62545,1.6255,1.6253,1.6255,197899998.0
2008-01-14 20:21:00,1.6255,1.6255,1.6254,1.6255,401599999.0
2008-01-14 20:22:00,1.6255,1.6255,1.6252,1.62545,354500000.0
2008-01-14 20:23:00,1.62545,1.62545,1.6251,1.6252,211700000.0
2008-01-14 20:24:00,1.6251,1.6254,1.6251,1.6252,150400000.0
2008-01-14 20:25:00,1.62535,1.62545,1.6252,1.62535,402700000.0
2008-01-14 20:26:00,1.62535,1.62535,1.6252,1.6253,179700000.0
2008-01-14 20:27:00,1.6253,1.62535,1.6252,1.6252,112200000.0
2008-01-14 20:28:00,1.6252,1.6253,1.62515,1.62525,788699994.0
2008-01-14 20:29:00,1.62525,1.62535,1.62515,1.6252,298199998.0
2008-01-14 20:30:00,1.6252,1.6252,1.625,1.6251,1034600012.0
2008-01-14 20:31:00,1.6251,1.6251,1.6249,1.62505,83999997.0
2008-01-14 20:32:00,1.62505,1.62505,1.625,1.625,106700000.0
2008-01-14 20:33:00,1.625,1.6251,1.625,1.625,33100000.0
2008-01-14 20:34:00,1.625,1.625,1.625,1.625,420000000.0
2008-01-14 20:35:00,1.625,1.6251,1.62495,1.625,446300000.0
2008-01-14 20:36:00,1.6251,1.6251,1.6248,1.6249,423599999.0
2008-01-14 20:37:00,1.6249,1.62495,1.6248,1.62495,274700000.0
2008-01-14 20:38:00,1.62495,1.62495,1.6249,1.6249,293800000.0
2008-01-14 20:39:00,1.6249,1.625,1.6249,1.62495,245100000.0
2008-01-14 20:40:00,1.6249,1.625,1.6248,1.625,134600000.0
2008-01-14 20:41:00,1.625,1.6254,1.6249,1.6253,550200003.0
2008-01-14 20:42:00,1.62535,1.6255,1.6253,1.62535,254799998.0
2008-01-14 20:43:00,1.6253,1.6254,1.6251,1.6253,127600000.0
2008-01-14 20:44:00,1.6253,1.62535,1.62505,1.62525,280600000.0
2008-01-14 20:45:00,1.6252,1.62545,1.6252,1.62545,438900004.0
2008-01-14 20:46:00,1.62545,1.62545,1.6253,1.6253,463799997.0
2008-01-14 20:47:00,1.6253,1.62545,1.62505,1.6252,405899998.0
2008-01-14 20:48:00,1.62505,1.6257,1.62505,1.6256,558999998.0
2008-01-14 20:49:00,1.6256,1.6256,1.6252,1.6254,405000000.0
2008-01-14 20:50:00,1.6254,1.62555,1.6254,1.6255,60400000.0
2008-01-14 20:51:00,1.6255,1.6256,1.6253,1.6253,154800000.0
2008-01-14 20:52:00,1.6253,1.6253,1.6252,1.6252,367300000.0
2008-01-14 20:53:00,1.6252,1.6253,1.6252,1.6252,256499999.0
2008-01-14 20:54:00,1.6252,1.62525,1.6251,1.6252,302399998.0
2008-01-14 20:55:00,1.6252,1.62525,1.6252,1.62525,92700000.0
2008-01-14 20:56:00,1.62525,1.62535,1.62525,1.62525,10200000.0
2008-01-14 20:57:00,1.62525,1.6253,1.62515,1.62525,69700000.0
2008-01-14 20:58:00,1.62525,1.6253,1.62515,1.6253,132500000.0
2008-01-14 20:59:00,1.6253,1.6253,1.6252,1.6252,462100000.0
2008-01-14 21:00:00,1.6252,1.6253,1.6251,1.6251,588000004.0
2008-01-14 21:01:00,1.6252,1.6254,1.6251,1.62515,172299998.0
2008-01-14 21:02:00,1.6252,1.62535,1.6252,1.6253,61400000.0
2008-01-14 21:03:00,1.6253,1.62545,1.6252,1.62545,81600000.0
2008-01-14 21:04:00,1.62545,1.6255,1.6253,1.62535,259500002.0
2008-01-14 21:05:00,1.62535,1.62535,1.62525,1.6253,183199997.0
2008-01-14 21:06:00,1.6253,1.62535,1.62525,1.6253,203300000.0
2008-01-14 21:07:00,1.6253,1.62535,1.62525,1.62535,620699991.0
2008-01-14 21:08:00,1.62535,1.62555,1.62525,1.6253,597000006.0
2008-01-14 21:09:00,1.6253,1.62535,1.62525,1.6253,460099998.0
2008-01-14 21:10:00,1.62535,1.6257,1.62525,1.6255,264699997.0
2008-01-14 21:11:00,1.6255,1.6256,1.6255,1.6255,158600000.0
2008-01-14 21:12:00,1.62545,1.6255,1.62545,1.62545,256100000.0
2008-01-14 21:13:00,1.62545,1.6255,1.6253,1.6253,312700000.0
2008-01-14 21:14:00,1.6253,1.6253,1.6251,1.6251,508800001.0
2008-01-14 21:15:00,1.6251,1.6252,1.625,1.6251,330200000.0
2008-01-14 21:16:00,1.6251,1.6252,1.6251,1.6252,462800000.0
2008-01-14 21:17:00,1.6251,1.6254,1.6251,1.6254,495800000.0
2008-01-14 21:18:00,1.6254,1.6254,1.6253,1.6253,22300000.0
2008-01-14 21:19:00,1.6253,1.62535,1.6253,1.6253,99500000.0
2008-01-14 21:20:00,1.6253,1.6253,1.62515,1.6253,485799999.0
2008-01-14 21:21:00,1.6253,1.62535,1.62525,1.62525,227300000.0
2008-01-14 21:22:00,1.62525,1.6253,1.625,1.6251,628099995.0
2008-01-14 21:23:00,1.62515,1.62515,1.6251,1.6251,268000000.0
2008-01-14 21:24:00,1.6251,1.62515,1.62505,1.62505,33400000.0
2008-01-14 21:25:00,1.625,1.625,1.6249,1.6249,680300006.0
2008-01-14 21:26:00,1.625,1.6251,1.62485,1.625,242400000.0
2008-01-14 21:27:00,1.625,1.625,1.62495,1.625,507200000.0
2008-01-14 21:28:00,1.625,1.62505,1.625,1.625,341300000.0
2008-01-14 21:29:00,1.625,1.625,1.6248,1.62495,421500003.0
2008-01-14 21:30:00,1.62495,1.62505,1.6248,1.62505,339999998.0
2008-01-14 21:31:00,1.62505,1.6252,1.6249,1.625,159600000.0
2008-01-14 21:32:00,1.625,1.6251,1.62495,1.62495,90300000.0
2008-01-14 21:33:00,1.62495,1.625,1.62485,1.6249,202899999.0
2008-01-14 21:34:00,1.6248,1.62505,1.6248,1.62505,221800000.0
2008-01-14 21:35:00,1.625,1.62505,1.62495,1.625,165900000.0
2008-01-14 21:36:00,1.6251,1.6253,1.6251,1.6253,193700000.0
2008-01-14 21:37:00,1.6253,1.6253,1.6251,1.6253,272100000.0
2008-01-14 21:38:00,1.6253,1.6253,1.6251,1.6251,580700011.0
2008-01-14 21:39:00,1.6251,1.62515,1.625,1.6251,110499999.0
2008-01-14 21:40:00,1.6251,1.6253,1.625,1.62515,95699999.0
2008-01-14 21:41:00,1.6251,1.6252,1.625,1.62515,299599999.0
2008-01-14 21:42:00,1.6252,1.62525,1.625,1.62505,83100000.0
2008-01-14 21:43:00,1.6251,1.6253,1.6251,1.62525,1645399997.0
2008-01-14 21:44:00,1.62525,1.6253,1.62515,1.6252,10100000.0
2008-01-14 21:45:00,1.6252,1.6253,1.6251,1.6251,142999996.0
2008-01-14 21:46:00,1.6252,1.6253,1.6252,1.62525,48200000.0
2008-01-14 21:47:00,1.625,1.6253,1.625,1.6252,191700000.0
2008-01-14 21:48:00,1.6253,1.6253,1.625,1.6252,275200000.0
2008-01-14 21:49:00,1.6252,1.6253,1.625,1.62505,48100000.0
2008-01-14 21:50:00,1.62505,1.6253,1.625,1.6251,283599998.0
2008-01-14 21:51:00,1.6251,1.6252,1.6251,1.62515,98900000.0
2008-01-14 21:52:00,1.62515,1.62515,1.625,1.625,104500000.0
2008-01-14 21:53:00,1.625,1.62515,1.625,1.62505,412899988.0
2008-01-14 21:54:00,1.62505,1.62505,1.6249,1.625,129600000.0
2008-01-14 21:55:00,1.625,1.62525,1.625,1.6252,60800000.0
2008-01-14 21:56:00,1.6252,1.6252,1.625,1.62505,270100001.0
2008-01-14 21:57:00,1.62505,1.62525,1.625,1.6251,123000000.0
2008-01-14 21:58:00,1.6251,1.62515,1.625,1.6251,29000000.0
2008-01-14 21:59:00,1.6251,1.6252,1.625,1.6252,264500002.0
2008-01-14 22:00:00,1.62525,1.62555,1.62525,1.6255,15300000.0
2008-01-14 22:01:00,1.6255,1.6255,1.6251,1.6251,181800000.0
2008-01-14 22:02:00,1.6251,1.62525,1.6251,1.62515,162900000.0
2008-01-14 22:03:00,1.62515,1.62525,1.625,1.62515,33700000.0
2008-01-14 22:04:00,1.62515,1.62515,1.62495,1.62495,659899999.0
2008-01-14 22:05:00,1.625,1.62515,1.6249,1.625,389600000.0
2008-01-14 22:06:00,1.625,1.6251,1.6247,1.62485,188500000.0
2008-01-14 22:07:00,1.62485,1.62495,1.6246,1.62485,225400000.0
2008-01-14 22:08:00,1.62485,1.625,1.6247,1.6249,611599995.0
2008-01-14 22:09:00,1.62485,1.62495,1.62475,1.6249,164900001.0
2008-01-14 22:10:00,1.6248,1.6249,1.6248,1.62485,111500000.0
2008-01-14 22:11:00,1.62485,1.62485,1.62475,1.6248,167000000.0
2008-01-14 22:12:00,1.6248,1.6249,1.62475,1.6249,209200000.0
2008-01-14 22:13:00,1.6249,1.6249,1.6248,1.62485,351200000.0
2008-01-14 22:14:00,1.6248,1.62495,1.6248,1.62495,44200000.0
2008-01-14 22:15:00,1.62495,1.625,1.6248,1.6248,50200000.0
2008-01-14 22:16:00,1.6249,1.62525,1.6249,1.62525,419800000.0
2008-01-14 22:17:00,1.62525,1.62525,1.62505,1.62515,15300000.0
2008-01-14 22:18:00,1.62515,1.6252,1.625,1.625,48700000.0
2008-01-14 22:19:00,1.625,1.62505,1.62485,1.6249,420400000.0
2008-01-14 22:20:00,1.6249,1.62505,1.62485,1.62495,371099995.0
2008-01-14 22:21:00,1.625,1.625,1.6248,1.6248,243700000.0
2008-01-14 22:22:00,1.6248,1.6249,1.6248,1.6249,382800000.0
2008-01-14 22:23:00,1.62485,1.6249,1.6247,1.62485,381000003.0
2008-01-14 22:24:00,1.62485,1.62485,1.6245,1.62465,320800002.0
2008-01-14 22:25:00,1.62465,1.6247,1.62455,1.6247,419599982.0
2008-01-14 22:26:00,1.6247,1.6249,1.62455,1.6249,120199998.0
2008-01-14 22:27:00,1.6249,1.6249,1.6246,1.6248,34000000.0
2008-01-14 22:28:00,1.6248,1.6248,1.6246,1.62475,148700000.0
2008-01-14 22:29:00,1.62475,1.6248,1.6246,1.62465,62800000.0
2008-01-14 22:30:00,1.6246,1.62475,1.62455,1.6247,301299998.0
2008-01-14 22:31:00,1.6247,1.6247,1.6244,1.6245,255400000.0
2008-01-14 22:32:00,1.6245,1.6245,1.6243,1.6244,110000000.0
2008-01-14 22:33:00,1.6244,1.6245,1.6243,1.6244,230500000.0
2008-01-14 22:34:00,1.6244,1.6245,1.6243,1.6245,364599998.0
2008-01-14 22:35:00,1.6245,1.62455,1.6244,1.62455,321500000.0
2008-01-14 22:36:00,1.62455,1.6246,1.6244,1.6245,353000000.0
2008-01-14 22:37:00,1.6245,1.6248,1.62445,1.6247,229500000.0
2008-01-14 22:38:00,1.6247,1.6247,1.6246,1.6247,475900000.0
2008-01-14 22:39:00,1.6247,1.6247,1.6245,1.6245,245200000.0
2008-01-14 22:40:00,1.6245,1.62455,1.6244,1.62455,148900000.0
2008-01-14 22:41:00,1.62455,1.6246,1.6245,1.62455,214100000.0
2008-01-14 22:42:00,1.62455,1.6248,1.62455,1.62475,447800000.0
2008-01-14 22:43:00,1.62475,1.6249,1.62455,1.62455,697699997.0
2008-01-14 22:44:00,1.62455,1.62465,1.62455,1.6246,92100000.0
2008-01-14 22:45:00,1.6246,1.62475,1.62445,1.6247,488799993.0
2008-01-14 22:46:00,1.6247,1.62475,1.6247,1.6247,88300000.0
2008-01-14 22:47:00,1.6247,1.6247,1.6246,1.6247,270100002.0
2008-01-14 22:48:00,1.6247,1.6247,1.6246,1.6247,502700004.0
2008-01-14 22:49:00,1.6247,1.6247,1.6246,1.6247,80900000.0
2008-01-14 22:50:00,1.6247,1.6247,1.6245,1.6246,288700006.0
2008-01-14 22:51:00,1.6246,1.6249,1.6246,1.6248,194300002.0
2008-01-14 22:52:00,1.6248,1.6248,1.6246,1.62465,363799993.0
2008-01-14 22:53:00,1.6247,1.6247,1.6246,1.6246,149000000.0
2008-01-14 22:54:00,1.6246,1.62475,1.6246,1.6247,88200000.0
2008-01-14 22:55:00,1.6247,1.62485,1.6246,1.62475,422200014.0
2008-01-14 22:56:00,1.62475,1.62475,1.62455,1.6246,144500002.0
2008-01-14 22:57:00,1.6247,1.62475,1.6246,1.6247,395199996.0
2008-01-14 22:58:00,1.6247,1.6248,1.62465,1.6247,181200000.0
2008-01-14 22:59:00,1.6247,1.62475,1.62455,1.6247,195200000.0
2008-01-14 23:00:00,1.6247,1.62475,1.62455,1.6247,329500000.0
2008-01-14 23:01:00,1.6247,1.6248,1.6246,1.6246,227700002.0
2008-01-14 23:02:00,1.6246,1.6246,1.6245,1.6245,237800000.0
2008-01-14 23:03:00,1.6245,1.62455,1.62435,1.6245,73500000.0
2008-01-14 23:04:00,1.6245,1.6246,1.62435,1.6246,168000000.0
2008-01-14 23:05:00,1.6246,1.6246,1.6245,1.62455,39300000.0
2008-01-14 23:06:00,1.62455,1.6246,1.6245,1.6245,82400000.0
2008-01-14 23:07:00,1.6244,1.6245,1.62435,1.62435,237200000.0
2008-01-14 23:08:00,1.62435,1.6245,1.62435,1.6245,51200000.0
2008-01-14 23:09:00,1.6245,1.6246,1.6243,1.6246,300700000.0
2008-01-14 23:10:00,1.6246,1.6246,1.62445,1.62455,55200000.0
2008-01-14 23:11:00,1.62455,1.62455,1.62445,1.62455,84400000.0
2008-01-14 23:12:00,1.62455,1.625,1.62455,1.625,711300015.0
2008-01-14 23:13:00,1.625,1.625,1.6249,1.6249,109700000.0
2008-01-14 23:14:00,1.6249,1.62495,1.6249,1.62495,46100000.0
2008-01-14 23:15:00,1.62495,1.62505,1.6249,1.625,129900000.0
2008-01-14 23:16:00,1.625,1.6251,1.625,1.62505,146200000.0
2008-01-14 23:17:00,1.62485,1.625,1.62485,1.62495,342000000.0
2008-01-14 23:18:00,1.625,1.625,1.6249,1.625,362700000.0
2008-01-14 23:19:00,1.6249,1.625,1.6249,1.62495,406500001.0
2008-01-14 23:20:00,1.62495,1.6251,1.62495,1.6251,148000000.0
2008-01-14 23:21:00,1.6251,1.6251,1.62485,1.62495,118200000.0
2008-01-14 23:22:00,1.62495,1.62505,1.6248,1.62505,117300002.0
2008-01-14 23:23:00,1.62505,1.6251,1.62485,1.62495,220200003.0
2008-01-14 23:24:00,1.62495,1.62525,1.6249,1.6251,363800000.0
2008-01-14 23:25:00,1.6251,1.6251,1.6249,1.6249,160300000.0
2008-01-14 23:26:00,1.62505,1.62505,1.62485,1.62505,224700000.0
2008-01-14 23:27:00,1.62505,1.62505,1.62485,1.62485,69600000.0
2008-01-14 23:28:00,1.62485,1.625,1.6248,1.62485,160800000.0
2008-01-14 23:29:00,1.62485,1.625,1.62485,1.62485,172800000.0
2008-01-14 23:30:00,1.62485,1.625,1.62485,1.625,115200000.0
2008-01-14 23:31:00,1.625,1.62505,1.6249,1.6249,760399973.0
2008-01-14 23:32:00,1.6249,1.6249,1.62475,1.6249,533100009.0
2008-01-14 23:33:00,1.6249,1.625,1.6249,1.625,526400009.0
2008-01-14 23:34:00,1.625,1.6251,1.6249,1.6249,203900000.0
2008-01-14 23:35:00,1.6249,1.625,1.62485,1.625,210300000.0
2008-01-14 23:36:00,1.62485,1.625,1.62485,1.62485,93700000.0
2008-01-14 23:37:00,1.62485,1.6249,1.6247,1.6248,147900000.0
2008-01-14 23:38:00,1.6248,1.62495,1.6248,1.62495,203200000.0
2008-01-14 23:39:00,1.62495,1.62495,1.6247,1.62475,163499997.0
2008-01-14 23:40:00,1.6249,1.62495,1.6248,1.62485,287799999.0
2008-01-14 23:41:00,1.62485,1.6251,1.6248,1.6249,423500003.0
2008-01-14 23:42:00,1.6249,1.625,1.62485,1.6249,180200000.0
2008-01-14 23:43:00,1.6249,1.6251,1.6249,1.6251,303599999.0
2008-01-14 23:44:00,1.6251,1.6251,1.6249,1.625,222700001.0
2008-01-14 23:45:00,1.625,1.62505,1.6249,1.62505,356600009.0
2008-01-14 23:46:00,1.62505,1.62505,1.62495,1.625,57400000.0
2008-01-14 23:47:00,1.625,1.625,1.6248,1.6248,575199988.0
2008-01-14 23:48:00,1.6248,1.62495,1.6247,1.62495,261900005.0
2008-01-14 23:49:00,1.62495,1.62495,1.6247,1.6248,540500001.0
2008-01-14 23:50:00,1.6248,1.6249,1.62475,1.6249,599499999.0
2008-01-14 23:51:00,1.6249,1.62495,1.62475,1.62495,124100000.0
2008-01-14 23:52:00,1.62495,1.625,1.6248,1.6248,352000000.0
2008-01-14 23:53:00,1.6248,1.625,1.6248,1.6248,670499998.0
2008-01-14 23:54:00,1.62485,1.62485,1.62475,1.6248,508000000.0
2008-01-14 23:55:00,1.6249,1.6249,1.62475,1.6248,479200000.0
2008-01-14 23:56:00,1.6248,1.62485,1.62475,1.62485,592000000.0
2008-01-14 23:57:00,1.62485,1.6252,1.6248,1.6248,804899997.0
2008-01-14 23:58:00,1.6248,1.62515,1.6248,1.6251,616799999.0
2008-01-14 23:59:00,1.6251,1.6253,1.6251,1.6251,443200000.0
2008-01-15 00:00:00,1.625,1.6252,1.6249,1.6251,790000000.0
2008-01-15 00:01:00,1.62515,1.6252,1.625,1.6251,570599995.0
2008-01-15 00:02:00,1.6251,1.6252,1.625,1.6251,778699990.0
2008-01-15 00:03:00,1.6251,1.6252,1.6251,1.6251,380600000.0
2008-01-15 00:04:00,1.6252,1.6252,1.6252,1.6252,392000000.0
2008-01-15 00:05:00,1.6251,1.6252,1.6248,1.6248,855999985.0
2008-01-15 00:06:00,1.6248,1.62515,1.6247,1.62515,975000001.0
2008-01-15 00:07:00,1.62515,1.62525,1.625,1.62505,869300000.0
2008-01-15 00:08:00,1.6249,1.62515,1.6246,1.62495,748300000.0
2008-01-15 00:09:00,1.62505,1.62505,1.6249,1.6249,600000000.0
2008-01-15 00:10:00,1.6249,1.6251,1.6246,1.62495,620600000.0
2008-01-15 00:11:00,1.62495,1.62495,1.6247,1.6248,432200000.0
2008-01-15 00:12:00,1.6249,1.6251,1.6244,1.6246,901600000.0
2008-01-15 00:13:00,1.6246,1.6252,1.6246,1.6251,756199999.0
2008-01-15 00:14:00,1.6251,1.6252,1.6251,1.6251,433799998.0
2008-01-15 00:15:00,1.6251,1.62515,1.6245,1.625,301000000.0
2008-01-15 00:16:00,1.625,1.6251,1.625,1.625,397600000.0
2008-01-15 00:17:00,1.625,1.625,1.625,1.625,504800000.0
2008-01-15 00:18:00,1.625,1.625,1.625,1.625,310000000.0
2008-01-15 00:19:00,1.6249,1.6251,1.6249,1.62505,294200000.0
2008-01-15 00:20:00,1.6251,1.6251,1.625,1.625,131300000.0
2008-01-15 00:21:00,1.6249,1.625,1.6249,1.6249,43600000.0
2008-01-15 00:22:00,1.6249,1.625,1.6249,1.625,116700000.0
2008-01-15 00:23:00,1.6251,1.6251,1.62505,1.6251,288500000.0
2008-01-15 00:24:00,1.6251,1.6251,1.62505,1.6251,441900000.0
2008-01-15 00:25:00,1.6251,1.6251,1.62505,1.62505,260300000.0
2008-01-15 00:26:00,1.62505,1.62505,1.625,1.625,164800000.0
2008-01-15 00:27:00,1.62482,1.62492,1.62475,1.6248,424000000.0
2008-01-15 00:28:00,1.625,1.62505,1.6249,1.62505,160299996.0
2008-01-15 00:29:00,1.625,1.62505,1.625,1.62505,36300000.0
2008-01-15 00:30:00,1.625,1.62505,1.6249,1.625,361799995.0
2008-01-15 00:31:00,1.6248,1.62525,1.6248,1.62525,488800000.0
2008-01-15 00:32:00,1.62515,1.6254,1.62515,1.62525,355200000.0
2008-01-15 00:33:00,1.62525,1.6253,1.62485,1.6253,153900000.0
2008-01-15 00:34:00,1.6253,1.6253,1.6247,1.62525,181000000.0
2008-01-15 00:35:00,1.62525,1.62525,1.62525,1.62525,148000000.0
2008-01-15 00:36:00,1.62525,1.62525,1.625,1.625,302000000.0
2008-01-15 00:37:00,1.625,1.625,1.625,1.625,50800000.0
2008-01-15 00:38:00,1.625,1.625,1.625,1.625,48000000.0
2008-01-15 00:39:00,1.625,1.625,1.625,1.625,32000000.0
2008-01-15 00:40:00,1.625,1.625,1.6249,1.625,160900000.0
2008-01-15 00:41:00,1.625,1.62505,1.625,1.62505,68000000.0
2008-01-15 00:42:00,1.62505,1.62505,1.6245,1.6246,198600004.0
2008-01-15 00:43:00,1.6246,1.6246,1.62445,1.6245,347200003.0
2008-01-15 00:44:00,1.6245,1.6245,1.62445,1.6245,322900000.0
2008-01-15 00:45:00,1.62445,1.6245,1.62445,1.62445,189700000.0
2008-01-15 00:46:00,1.62445,1.6245,1.62445,1.6245,102000000.0
2008-01-15 00:47:00,1.6245,1.62455,1.6245,1.6245,116000000.0
2008-01-15 00:48:00,1.6245,1.6245,1.6245,1.6245,4000000.0
2008-01-15 00:49:00,1.6245,1.6245,1.6245,1.6245,465700000.0
2008-01-15 00:50:00,1.6245,1.62455,1.6245,1.6245,464500000.0
2008-01-15 00:51:00,1.6245,1.6247,1.6245,1.6247,1320000000.0
2008-01-15 00:52:00,1.6247,1.6247,1.6246,1.6247,599199999.0
2008-01-15 00:53:00,1.6247,1.6249,1.62465,1.6247,898800000.0
2008-01-15 00:54:00,1.6247,1.62485,1.6247,1.6248,284000000.0
2008-01-15 00:55:00,1.6248,1.6248,1.62465,1.6248,583300000.0
2008-01-15 00:56:00,1.6248,1.62485,1.62465,1.62485,485200000.0
2008-01-15 00:57:00,1.62485,1.62485,1.62475,1.62475,272000000.0
2008-01-15 00:58:00,1.62475,1.6248,1.62475,1.62475,573000000.0
2008-01-15 00:59:00,1.62475,1.62485,1.6247,1.6247,669500006.0
2008-01-15 01:00:00,1.6247,1.62485,1.62465,1.6248,1098700010.0
2008-01-15 01:01:00,1.6248,1.62495,1.6247,1.62475,934000012.0
2008-01-15 01:02:00,1.62475,1.62495,1.62475,1.62485,473000000.0
2008-01-15 01:03:00,1.62485,1.6249,1.6248,1.6249,358800000.0
2008-01-15 01:04:00,1.6249,1.6249,1.62465,1.6249,811300000.0
2008-01-15 01:05:00,1.6249,1.6249,1.6248,1.6248,191200000.0
2008-01-15 01:06:00,1.6248,1.6248,1.62475,1.6248,463700000.0
2008-01-15 01:07:00,1.6248,1.6249,1.6247,1.6248,336700000.0
2008-01-15 01:08:00,1.6248,1.6249,1.62465,1.6248,571799999.0
2008-01-15 01:09:00,1.62475,1.62485,1.62465,1.62475,616000015.0
2008-01-15 01:10:00,1.62475,1.62485,1.62465,1.6247,1285900048.0
2008-01-15 01:11:00,1.6247,1.62495,1.6247,1.62495,574800029.0
2008-01-15 01:12:00,1.62495,1.62495,1.6246,1.6247,397699998.0
2008-01-15 01:13:00,1.6247,1.6247,1.62455,1.6247,170099999.0
2008-01-15 01:14:00,1.6247,1.6247,1.6247,1.6247,149300004.0
2008-01-15 01:15:00,1.6247,1.6247,1.62465,1.62465,291100015.0
2008-01-15 01:16:00,1.62465,1.6248,1.6244,1.6247,1040300004.0
2008-01-15 01:17:00,1.6247,1.6247,1.6244,1.6244,803300004.0
2008-01-15 01:18:00,1.6245,1.6245,1.6244,1.6245,782899977.0
2008-01-15 01:19:00,1.6244,1.62465,1.6244,1.6246,857799988.0
2008-01-15 01:20:00,1.62465,1.62465,1.6244,1.6246,860799996.0
2008-01-15 01:21:00,1.6245,1.62485,1.62445,1.62485,309900001.0
2008-01-15 01:22:00,1.62485,1.6249,1.62455,1.6246,1205499994.0
2008-01-15 01:23:00,1.6246,1.62475,1.6246,1.6247,156000000.0
2008-01-15 01:24:00,1.6247,1.6247,1.62455,1.6246,562800000.0
2008-01-15 01:25:00,1.62455,1.62475,1.62455,1.62475,197300000.0
2008-01-15 01:26:00,1.62475,1.6248,1.62465,1.6248,444000000.0
2008-01-15 01:27:00,1.6248,1.62485,1.6247,1.6248,380000000.0
2008-01-15 01:28:00,1.6248,1.62485,1.62455,1.6246,358600000.0
2008-01-15 01:29:00,1.62465,1.625,1.6246,1.62475,224200001.0
2008-01-15 01:30:00,1.62475,1.62485,1.62465,1.6248,309800000.0
2008-01-15 01:31:00,1.6248,1.625,1.62475,1.62485,639400000.0
2008-01-15 01:32:00,1.62485,1.62485,1.6247,1.6247,655100024.0
2008-01-15 01:33:00,1.6247,1.6247,1.6245,1.6247,752400029.0
2008-01-15 01:34:00,1.6246,1.6247,1.6245,1.6247,721400027.0
2008-01-15 01:35:00,1.6247,1.6247,1.6246,1.6247,682100011.0
2008-01-15 01:36:00,1.6247,1.6247,1.6245,1.6245,994000039.0
2008-01-15 01:37:00,1.6246,1.62465,1.6245,1.62455,648500028.0
2008-01-15 01:38:00,1.6246,1.6248,1.62455,1.6248,251600002.0
2008-01-15 01:39:00,1.62475,1.62485,1.62465,1.62475,477500000.0
2008-01-15 01:40:00,1.62475,1.6248,1.6246,1.6248,71700000.0
2008-01-15 01:41:00,1.6248,1.6248,1.6246,1.6246,278100000.0
2008-01-15 01:42:00,1.6246,1.62465,1.6246,1.62465,1156000000.0
2008-01-15 01:43:00,1.62465,1.62465,1.6245,1.6246,355200000.0
2008-01-15 01:44:00,1.6246,1.62465,1.6246,1.6246,642700000.0
2008-01-15 01:45:00,1.6246,1.6249,1.6245,1.62485,1156199986.0
2008-01-15 01:46:00,1.62485,1.6249,1.6248,1.6249,509599988.0
2008-01-15 01:47:00,1.6249,1.6249,1.6248,1.6248,145600000.0
2008-01-15 01:48:00,1.6248,1.625,1.6247,1.625,265400000.0
2008-01-15 01:49:00,1.625,1.625,1.6247,1.625,175500000.0
2008-01-15 01:50:00,1.6249,1.625,1.6249,1.625,151800000.0
2008-01-15 01:51:00,1.625,1.625,1.62475,1.625,104600000.0
2008-01-15 01:52:00,1.625,1.625,1.6248,1.625,65200000.0
2008-01-15 01:53:00,1.625,1.625,1.62485,1.6249,80600000.0
2008-01-15 01:54:00,1.6249,1.625,1.6249,1.6249,208700000.0
2008-01-15 01:55:00,1.6249,1.6252,1.6249,1.625,429600000.0
2008-01-15 01:56:00,1.625,1.625,1.6248,1.625,128000000.0
2008-01-15 01:57:00,1.625,1.6255,1.6249,1.6255,372200000.0
2008-01-15 01:58:00,1.6255,1.6255,1.625,1.62515,311800000.0
2008-01-15 01:59:00,1.625,1.6251,1.62475,1.6249,235700000.0
2008-01-15 02:00:00,1.625,1.62505,1.62495,1.62495,564700000.0
2008-01-15 02:01:00,1.625,1.62505,1.62485,1.625,316900000.0
2008-01-15 02:02:00,1.625,1.6251,1.625,1.625,299300000.0
2008-01-15 02:03:00,1.625,1.625,1.625,1.625,27600000.0
2008-01-15 02:04:00,1.625,1.625,1.62495,1.625,338500000.0
2008-01-15 02:05:00,1.625,1.6251,1.625,1.625,165300000.0
2008-01-15 02:06:00,1.625,1.625,1.625,1.625,9400000.0
2008-01-15 02:07:00,1.625,1.625,1.6247,1.6247,210100000.0
2008-01-15 02:08:00,1.6247,1.62475,1.62445,1.62475,131800000.0
2008-01-15 02:09:00,1.62475,1.62475,1.6246,1.6246,117800000.0
2008-01-15 02:10:00,1.6246,1.6246,1.62435,1.6244,223100000.0
2008-01-15 02:11:00,1.6244,1.6245,1.62435,1.6245,377700000.0
2008-01-15 02:12:00,1.6245,1.6245,1.6245,1.6245,385600000.0
2008-01-15 02:13:00,1.6245,1.6245,1.6244,1.62445,126900000.0
2008-01-15 02:14:00,1.62435,1.6245,1.62435,1.62435,271200002.0
2008-01-15 02:15:00,1.62435,1.6246,1.62435,1.6245,54100000.0
2008-01-15 02:16:00,1.6245,1.6246,1.6245,1.6246,71600000.0
2008-01-15 02:17:00,1.62455,1.62465,1.6244,1.6244,123999999.0
2008-01-15 02:18:00,1.62425,1.6245,1.62425,1.6245,44500000.0
2008-01-15 02:19:00,1.6245,1.6245,1.62445,1.6245,21700000.0
2008-01-15 02:20:00,1.6245,1.62455,1.62435,1.6245,424500002.0
2008-01-15 02:21:00,1.6245,1.62465,1.62445,1.62445,326700005.0
2008-01-15 02:22:00,1.62445,1.6245,1.62445,1.6245,73500000.0
2008-01-15 02:23:00,1.6245,1.6246,1.62415,1.6246,155500000.0
2008-01-15 02:24:00,1.6246,1.6246,1.6244,1.6245,197400002.0
2008-01-15 02:25:00,1.6245,1.6245,1.6243,1.62445,42500000.0
2008-01-15 02:26:00,1.62445,1.62445,1.62425,1.6244,175399998.0
2008-01-15 02:27:00,1.62445,1.6245,1.62425,1.62425,75700000.0
2008-01-15 02:28:00,1.62425,1.6245,1.62425,1.6245,100700000.0
2008-01-15 02:29:00,1.6245,1.6245,1.6244,1.6244,52600000.0
2008-01-15 02:30:00,1.6244,1.6246,1.62435,1.6244,238500000.0
2008-01-15 02:31:00,1.6244,1.6246,1.6244,1.62445,252200000.0
2008-01-15 02:32:00,1.62445,1.6246,1.6244,1.6246,312400000.0
2008-01-15 02:33:00,1.6246,1.6246,1.62405,1.62405,89600000.0
2008-01-15 02:34:00,1.62405,1.6244,1.62405,1.6244,118600000.0
2008-01-15 02:35:00,1.6244,1.6244,1.6244,1.6244,88000000.0
2008-01-15 02:36:00,1.6244,1.6245,1.6243,1.6244,175400000.0
2008-01-15 02:37:00,1.6242,1.6244,1.62415,1.62435,235100000.0
2008-01-15 02:38:00,1.62435,1.6244,1.6242,1.6244,63000000.0
2008-01-15 02:39:00,1.6244,1.62445,1.6243,1.6244,62100000.0
2008-01-15 02:40:00,1.6244,1.6246,1.6244,1.6245,133500000.0
2008-01-15 02:41:00,1.6246,1.6246,1.6243,1.6243,254800006.0
2008-01-15 02:42:00,1.6243,1.62445,1.6243,1.62445,328300001.0
2008-01-15 02:43:00,1.62445,1.62445,1.6244,1.62445,232100000.0
2008-01-15 02:44:00,1.62445,1.62445,1.6244,1.6244,521100009.0
2008-01-15 02:45:00,1.6244,1.6244,1.6244,1.6244,578100000.0
2008-01-15 02:46:00,1.6244,1.6244,1.6243,1.6244,394100000.0
2008-01-15 02:47:00,1.6243,1.6244,1.6243,1.6244,559400000.0
2008-01-15 02:48:00,1.6243,1.62445,1.62425,1.62425,391600000.0
2008-01-15 02:49:00,1.6244,1.6244,1.6244,1.6244,101700000.0
2008-01-15 02:50:00,1.6244,1.6244,1.62425,1.62425,831200000.0
2008-01-15 02:51:00,1.62425,1.6243,1.62415,1.6242,312000000.0
2008-01-15 02:52:00,1.6242,1.6243,1.62415,1.6243,83600000.0
2008-01-15 02:53:00,1.6243,1.6243,1.62415,1.6242,192800000.0
2008-01-15 02:54:00,1.6242,1.6242,1.624,1.624,330000001.0
2008-01-15 02:55:00,1.624,1.6243,1.62395,1.624,362100002.0
2008-01-15 02:56:00,1.62395,1.624,1.62375,1.62385,478200001.0
2008-01-15 02:57:00,1.62385,1.6239,1.6236,1.6236,86000000.0
2008-01-15 02:58:00,1.6236,1.6237,1.62355,1.62355,294000000.0
2008-01-15 02:59:00,1.62355,1.6238,1.6234,1.6235,765400000.0
2008-01-15 03:00:00,1.6235,1.6236,1.6235,1.6236,802100000.0
2008-01-15 03:01:00,1.6236,1.62375,1.6236,1.62375,263499997.0
2008-01-15 03:02:00,1.62375,1.62375,1.6236,1.62375,190400000.0
2008-01-15 03:03:00,1.62375,1.62385,1.62365,1.6237,242799999.0
2008-01-15 03:04:00,1.6237,1.62375,1.6235,1.6236,123800000.0
2008-01-15 03:05:00,1.6235,1.6237,1.6235,1.6236,221700000.0
2008-01-15 03:06:00,1.6236,1.6237,1.6236,1.6237,157900000.0
2008-01-15 03:07:00,1.6237,1.6238,1.6236,1.6237,276200000.0
2008-01-15 03:08:00,1.6237,1.6237,1.6236,1.6237,61900000.0
2008-01-15 03:09:00,1.6237,1.6237,1.6236,1.6237,135900000.0
2008-01-15 03:10:00,1.6237,1.6237,1.62345,1.6236,161700000.0
2008-01-15 03:11:00,1.6236,1.6237,1.62355,1.6236,136200000.0
2008-01-15 03:12:00,1.6236,1.6237,1.6235,1.62355,187400000.0
2008-01-15 03:13:00,1.62355,1.6236,1.62345,1.6236,87100000.0
2008-01-15 03:14:00,1.6235,1.62365,1.6233,1.62365,154000000.0
2008-01-15 03:15:00,1.62355,1.6236,1.6232,1.62325,443100001.0
2008-01-15 03:16:00,1.62325,1.62325,1.623,1.6232,127500000.0
2008-01-15 03:17:00,1.6232,1.6233,1.62315,1.62325,175200000.0
2008-01-15 03:18:00,1.62325,1.62325,1.62315,1.6232,162900000.0
2008-01-15 03:19:00,1.6232,1.62325,1.62315,1.62315,207600000.0
2008-01-15 03:20:00,1.62315,1.6232,1.623,1.6231,123500000.0
2008-01-15 03:21:00,1.6231,1.62315,1.623,1.62315,278600000.0
2008-01-15 03:22:00,1.62305,1.62315,1.6229,1.62295,455199988.0
2008-01-15 03:23:00,1.6229,1.62295,1.6221,1.6224,520500000.0
2008-01-15 03:24:00,1.62235,1.62245,1.62225,1.62225,254600000.0
2008-01-15 03:25:00,1.62225,1.6223,1.62195,1.62225,235300000.0
2008-01-15 03:26:00,1.62225,1.6224,1.62215,1.62225,836600010.0
2008-01-15 03:27:00,1.62225,1.62225,1.62175,1.62185,212400000.0
2008-01-15 03:28:00,1.62205,1.62205,1.62155,1.6217,319199999.0
2008-01-15 03:29:00,1.6217,1.6217,1.6215,1.6216,444500000.0
2008-01-15 03:30:00,1.62165,1.62185,1.6216,1.62185,94500000.0
2008-01-15 03:31:00,1.62185,1.62185,1.6218,1.6218,444900000.0
2008-01-15 03:32:00,1.6218,1.62195,1.6218,1.62185,480100000.0
2008-01-15 03:33:00,1.62185,1.62215,1.6218,1.622,541600000.0
2008-01-15 03:34:00,1.622,1.6222,1.62185,1.622,557499996.0
2008-01-15 03:35:00,1.622,1.62215,1.62175,1.62185,506499999.0
2008-01-15 03:36:00,1.62185,1.62195,1.6218,1.62195,373600003.0
2008-01-15 03:37:00,1.6219,1.622,1.62185,1.62195,257600000.0
2008-01-15 03:38:00,1.62195,1.62195,1.6219,1.6219,53800000.0
2008-01-15 03:39:00,1.6219,1.6219,1.6219,1.6219,92300000.0
2008-01-15 03:40:00,1.6219,1.62195,1.6219,1.6219,137400000.0
2008-01-15 03:41:00,1.6219,1.622,1.62185,1.62185,553300000.0
2008-01-15 03:42:00,1.62185,1.6219,1.62185,1.6219,603599999.0
2008-01-15 03:43:00,1.6219,1.6222,1.6218,1.6219,548000000.0
2008-01-15 03:44:00,1.6219,1.6219,1.6217,1.6219,250200000.0
2008-01-15 03:45:00,1.6219,1.622,1.6219,1.6219,666899979.0
2008-01-15 03:46:00,1.62195,1.62215,1.6219,1.6219,239500000.0
2008-01-15 03:47:00,1.6218,1.622,1.62175,1.6219,548199998.0
2008-01-15 03:48:00,1.6219,1.6221,1.6217,1.62195,233299998.0
2008-01-15 03:49:00,1.62195,1.62195,1.62175,1.62175,80000000.0
2008-01-15 03:50:00,1.62175,1.622,1.6217,1.6219,618199996.0
2008-01-15 03:51:00,1.6219,1.6219,1.6218,1.6219,214100000.0
2008-01-15 03:52:00,1.6218,1.6219,1.6216,1.6219,303000000.0
2008-01-15 03:53:00,1.6219,1.62215,1.6217,1.6219,47600000.0
2008-01-15 03:54:00,1.6219,1.62215,1.62185,1.6219,127100000.0
2008-01-15 03:55:00,1.6219,1.62215,1.62185,1.62215,658600000.0
2008-01-15 03:56:00,1.62215,1.6222,1.6219,1.6219,371199999.0
2008-01-15 03:57:00,1.62185,1.6221,1.62185,1.6221,732900000.0
2008-01-15 03:58:00,1.6221,1.6221,1.62195,1.62195,521000000.0
2008-01-15 03:59:00,1.62195,1.6221,1.62195,1.622,416000000.0
2008-01-15 04:00:00,1.622,1.62205,1.62195,1.62205,264800000.0
2008-01-15 04:01:00,1.6219,1.62215,1.6219,1.62215,256000000.0
2008-01-15 04:02:00,1.62215,1.62225,1.6219,1.62225,659100000.0
2008-01-15 04:03:00,1.62225,1.62225,1.62195,1.62195,234200000.0
2008-01-15 04:04:00,1.62195,1.62225,1.62195,1.622,407199993.0
2008-01-15 04:05:00,1.622,1.62245,1.622,1.62245,600900000.0
2008-01-15 04:06:00,1.62245,1.6226,1.6222,1.62235,1070099995.0
2008-01-15 04:07:00,1.62235,1.6224,1.6222,1.6222,671899999.0
2008-01-15 04:08:00,1.6222,1.6223,1.62215,1.6223,777900000.0
2008-01-15 04:09:00,1.62225,1.6223,1.6219,1.622,803400000.0
2008-01-15 04:10:00,1.622,1.6223,1.6219,1.62195,747599999.0
2008-01-15 04:11:00,1.62195,1.62205,1.62195,1.622,597799999.0
2008-01-15 04:12:00,1.622,1.622,1.6218,1.622,235000000.0
2008-01-15 04:13:00,1.62185,1.622,1.6217,1.622,306500000.0
2008-01-15 04:14:00,1.622,1.622,1.6219,1.622,688800000.0
2008-01-15 04:15:00,1.622,1.622,1.6218,1.6219,152600000.0
2008-01-15 04:16:00,1.6219,1.622,1.62185,1.622,113400000.0
2008-01-15 04:17:00,1.622,1.622,1.6218,1.62185,196200001.0
2008-01-15 04:18:00,1.62185,1.6219,1.6216,1.6219,173700000.0
2008-01-15 04:19:00,1.6219,1.6219,1.62155,1.62155,374300000.0
2008-01-15 04:20:00,1.6219,1.6219,1.62185,1.62185,523800000.0
2008-01-15 04:21:00,1.62185,1.62185,1.6217,1.6218,420600000.0
2008-01-15 04:22:00,1.6218,1.62185,1.62165,1.62185,180600000.0
2008-01-15 04:23:00,1.62185,1.62185,1.62165,1.62185,769200001.0
2008-01-15 04:24:00,1.62185,1.6219,1.6217,1.6219,166800000.0
2008-01-15 04:25:00,1.6219,1.622,1.6219,1.622,244399999.0
2008-01-15 04:26:00,1.622,1.62205,1.62175,1.6219,93500000.0
2008-01-15 04:27:00,1.6219,1.622,1.6219,1.6219,111400000.0
2008-01-15 04:28:00,1.6219,1.622,1.6218,1.6219,156400000.0
2008-01-15 04:29:00,1.622,1.622,1.62165,1.62195,285399998.0
2008-01-15 04:30:00,1.622,1.62205,1.62195,1.62205,84300000.0
2008-01-15 04:31:00,1.622,1.62205,1.6219,1.622,249800000.0
2008-01-15 04:32:00,1.622,1.622,1.622,1.622,77600000.0
2008-01-15 04:33:00,1.622,1.622,1.6218,1.622,130200000.0
2008-01-15 04:34:00,1.62195,1.62215,1.62195,1.622,212900000.0
2008-01-15 04:35:00,1.622,1.622,1.6219,1.6219,434700006.0
2008-01-15 04:36:00,1.622,1.62225,1.622,1.62225,209500000.0
2008-01-15 04:37:00,1.62225,1.62235,1.62215,1.62225,781400000.0
2008-01-15 04:38:00,1.6222,1.62225,1.62205,1.62205,456600000.0
2008-01-15 04:39:00,1.62205,1.62215,1.62205,1.6221,690099992.0
2008-01-15 04:40:00,1.62205,1.6222,1.62205,1.6222,196900002.0
2008-01-15 04:41:00,1.6221,1.62225,1.6221,1.62215,78300000.0
2008-01-15 04:42:00,1.62215,1.6223,1.62195,1.622,650400001.0
2008-01-15 04:43:00,1.622,1.6223,1.6219,1.62195,972399999.0
2008-01-15 04:44:00,1.622,1.6221,1.62175,1.622,136000000.0
2008-01-15 04:45:00,1.622,1.6221,1.62195,1.6221,544100000.0
2008-01-15 04:46:00,1.6221,1.6224,1.62195,1.6221,593500002.0
2008-01-15 04:47:00,1.6221,1.62215,1.62195,1.622,759799996.0
2008-01-15 04:48:00,1.62205,1.62225,1.622,1.6222,243800000.0
2008-01-15 04:49:00,1.6222,1.62235,1.6222,1.6223,460800000.0
2008-01-15 04:50:00,1.6223,1.6223,1.622,1.62225,910300000.0
2008-01-15 04:51:00,1.62225,1.62255,1.62225,1.6225,437500001.0
2008-01-15 04:52:00,1.6225,1.62255,1.6223,1.6223,820999995.0
2008-01-15 04:53:00,1.6223,1.62265,1.6222,1.6225,1464499998.0
2008-01-15 04:54:00,1.6225,1.6225,1.62225,1.6224,755799993.0
2008-01-15 04:55:00,1.6223,1.6226,1.6223,1.6224,416000000.0
2008-01-15 04:56:00,1.6224,1.6224,1.62225,1.62225,238400000.0
2008-01-15 04:57:00,1.6224,1.62255,1.6224,1.62255,656199984.0
2008-01-15 04:58:00,1.6225,1.6226,1.6224,1.6225,1021199993.0
2008-01-15 04:59:00,1.6225,1.6226,1.6224,1.6226,893800000.0
2008-01-15 05:00:00,1.62255,1.6226,1.62245,1.6226,415400000.0
2008-01-15 05:01:00,1.6226,1.6226,1.62235,1.6224,347699999.0
2008-01-15 05:02:00,1.6224,1.6226,1.6224,1.6224,334200000.0
2008-01-15 05:03:00,1.6224,1.6224,1.6223,1.6224,325100000.0
2008-01-15 05:04:00,1.6224,1.6225,1.6222,1.6225,239000000.0
2008-01-15 05:05:00,1.6225,1.6225,1.6224,1.6224,674200001.0
2008-01-15 05:06:00,1.6224,1.6224,1.6224,1.6224,395199994.0
2008-01-15 05:07:00,1.6224,1.6226,1.6222,1.6224,330400000.0
2008-01-15 05:08:00,1.6224,1.6224,1.6223,1.6224,305100002.0
2008-01-15 05:09:00,1.6224,1.62255,1.6223,1.6224,374500008.0
2008-01-15 05:10:00,1.6224,1.6226,1.6224,1.6224,304000000.0
2008-01-15 05:11:00,1.6224,1.6226,1.62235,1.6224,676500001.0
2008-01-15 05:12:00,1.6224,1.62255,1.6223,1.6224,353700003.0
2008-01-15 05:13:00,1.6224,1.6225,1.6224,1.6224,147200000.0
2008-01-15 05:14:00,1.6224,1.6224,1.6223,1.6224,155200008.0
2008-01-15 05:15:00,1.6225,1.6225,1.6223,1.62235,718500000.0
2008-01-15 05:16:00,1.62235,1.6224,1.6222,1.6224,412599999.0
2008-01-15 05:17:00,1.6224,1.6224,1.6222,1.6224,636900000.0
2008-01-15 05:18:00,1.6224,1.62255,1.62215,1.62215,536400000.0
2008-01-15 05:19:00,1.62215,1.6222,1.62195,1.6222,498300000.0
2008-01-15 05:20:00,1.6222,1.6222,1.6221,1.6222,273900000.0
2008-01-15 05:21:00,1.6222,1.62225,1.6222,1.6222,100800000.0
2008-01-15 05:22:00,1.6222,1.62225,1.62215,1.62225,595400000.0
2008-01-15 05:23:00,1.62215,1.62225,1.62215,1.62225,445900000.0
2008-01-15 05:24:00,1.62215,1.62225,1.6219,1.6222,196700000.0
2008-01-15 05:25:00,1.62215,1.62225,1.6221,1.6222,660899996.0
2008-01-15 05:26:00,1.6222,1.6222,1.622,1.62215,448799999.0
2008-01-15 05:27:00,1.62215,1.6222,1.622,1.622,135400000.0
2008-01-15 05:28:00,1.622,1.62265,1.622,1.6224,1141000000.0
2008-01-15 05:29:00,1.6224,1.6225,1.62225,1.6224,482900003.0
2008-01-15 05:30:00,1.6224,1.6225,1.62215,1.62235,427800000.0
2008-01-15 05:31:00,1.6224,1.6224,1.62225,1.6223,340300000.0
2008-01-15 05:32:00,1.6222,1.6224,1.62215,1.6224,224900000.0
2008-01-15 05:33:00,1.6224,1.6224,1.6224,1.6224,444000000.0
2008-01-15 05:34:00,1.6224,1.6224,1.622,1.62225,804600000.0
2008-01-15 05:35:00,1.62225,1.62255,1.62225,1.62245,805000007.0
2008-01-15 05:36:00,1.62245,1.6225,1.6224,1.6224,257100000.0
2008-01-15 05:37:00,1.6224,1.6225,1.62225,1.6225,319699998.0
2008-01-15 05:38:00,1.6225,1.62255,1.6223,1.6223,1077500000.0
2008-01-15 05:39:00,1.6223,1.6225,1.6223,1.6223,416000000.0
2008-01-15 05:40:00,1.6223,1.6225,1.6223,1.6225,652800000.0
2008-01-15 05:41:00,1.6225,1.6225,1.62225,1.6223,317400000.0
2008-01-15 05:42:00,1.6223,1.6224,1.622,1.6223,281000000.0
2008-01-15 05:43:00,1.6223,1.6224,1.62205,1.6223,429500000.0
2008-01-15 05:44:00,1.6223,1.62255,1.6223,1.6224,159300000.0
2008-01-15 05:45:00,1.6224,1.6225,1.6224,1.6224,113200000.0
2008-01-15 05:46:00,1.6224,1.6225,1.6223,1.62235,594000000.0
2008-01-15 05:47:00,1.62235,1.6225,1.62205,1.6223,669199992.0
2008-01-15 05:48:00,1.6222,1.6223,1.62205,1.6222,278200000.0
2008-01-15 05:49:00,1.6222,1.6223,1.6221,1.6223,556000000.0
2008-01-15 05:50:00,1.6223,1.6224,1.62215,1.62215,764500002.0
2008-01-15 05:51:00,1.62215,1.6225,1.62205,1.62235,1676999974.0
2008-01-15 05:52:00,1.62235,1.62235,1.62215,1.6223,1001700003.0
2008-01-15 05:53:00,1.62235,1.62235,1.62205,1.6221,1149599992.0
2008-01-15 05:54:00,1.6221,1.62235,1.6221,1.62225,1070100000.0
2008-01-15 05:55:00,1.6223,1.6223,1.6221,1.6222,486900000.0
2008-01-15 05:56:00,1.6222,1.62255,1.6221,1.62225,983900004.0
2008-01-15 05:57:00,1.62225,1.6223,1.6221,1.6221,412000000.0
2008-01-15 05:58:00,1.6221,1.6224,1.62205,1.6221,666499999.0
2008-01-15 05:59:00,1.6221,1.6221,1.6219,1.6221,580600000.0
2008-01-15 06:00:00,1.6221,1.6222,1.6221,1.6222,832800000.0
2008-01-15 06:01:00,1.6222,1.6223,1.622,1.6223,927000000.0
2008-01-15 06:02:00,1.6223,1.6223,1.622,1.6221,460000000.0
2008-01-15 06:03:00,1.6221,1.62215,1.6221,1.62215,124600000.0
2008-01-15 06:04:00,1.62215,1.62225,1.622,1.6221,1092700017.0
2008-01-15 06:05:00,1.622,1.62225,1.62195,1.6221,721099995.0
2008-01-15 06:06:00,1.62205,1.62225,1.6219,1.6221,725999998.0
2008-01-15 06:07:00,1.6221,1.6221,1.6221,1.6221,725600000.0
2008-01-15 06:08:00,1.6219,1.6221,1.6219,1.622,502700000.0
2008-01-15 06:09:00,1.622,1.6221,1.6219,1.6221,246200000.0
2008-01-15 06:10:00,1.6221,1.6221,1.62185,1.622,169200000.0
2008-01-15 06:11:00,1.6221,1.6221,1.6219,1.6219,1266000012.0
2008-01-15 06:12:00,1.6219,1.6221,1.62185,1.62185,401000001.0
2008-01-15 06:13:00,1.62195,1.6221,1.62195,1.6221,97900000.0
2008-01-15 06:14:00,1.6221,1.62215,1.6219,1.6221,493300008.0
2008-01-15 06:15:00,1.6221,1.6222,1.622,1.622,469600000.0
2008-01-15 06:16:00,1.622,1.6221,1.6218,1.6218,163900002.0
2008-01-15 06:17:00,1.6218,1.6222,1.6218,1.622,399800000.0
2008-01-15 06:18:00,1.622,1.6221,1.62185,1.622,575400001.0
2008-01-15 06:19:00,1.622,1.6222,1.622,1.6221,281300000.0
2008-01-15 06:20:00,1.6221,1.6221,1.6221,1.6221,332800000.0
2008-01-15 06:21:00,1.6221,1.6222,1.62195,1.62205,124300000.0
2008-01-15 06:22:00,1.6221,1.6221,1.6221,1.6221,84300000.0
2008-01-15 06:23:00,1.6221,1.6222,1.6221,1.6222,250400000.0
2008-01-15 06:24:00,1.6222,1.62225,1.622,1.6221,322600000.0
2008-01-15 06:25:00,1.622,1.6221,1.62185,1.62185,382899997.0
2008-01-15 06:26:00,1.62185,1.6222,1.62185,1.62185,273900000.0
2008-01-15 06:27:00,1.62185,1.6221,1.62185,1.6221,392000000.0
2008-01-15 06:28:00,1.6221,1.6221,1.62185,1.62185,216800000.0
2008-01-15 06:29:00,1.6218,1.6221,1.6218,1.62185,219299999.0
2008-01-15 06:30:00,1.62185,1.6222,1.6218,1.6221,395599993.0
2008-01-15 06:31:00,1.6221,1.62215,1.622,1.6221,140600000.0
2008-01-15 06:32:00,1.6221,1.6222,1.622,1.6221,506000005.0
2008-01-15 06:33:00,1.62205,1.62215,1.622,1.6221,350500004.0
2008-01-15 06:34:00,1.6221,1.6221,1.6221,1.6221,112000000.0
2008-01-15 06:35:00,1.6221,1.6221,1.62185,1.6221,252500000.0
2008-01-15 06:36:00,1.6221,1.6221,1.62195,1.6221,790900000.0
2008-01-15 06:37:00,1.62195,1.6221,1.6219,1.622,478000010.0
2008-01-15 06:38:00,1.622,1.6222,1.622,1.6221,444500010.0
2008-01-15 06:39:00,1.6221,1.62225,1.622,1.62215,263500000.0
2008-01-15 06:40:00,1.62215,1.6222,1.62195,1.6221,181800000.0
2008-01-15 06:41:00,1.6221,1.6221,1.622,1.622,197000002.0
2008-01-15 06:42:00,1.62175,1.622,1.62175,1.622,454400000.0
2008-01-15 06:43:00,1.622,1.62235,1.622,1.62225,636300000.0
2008-01-15 06:44:00,1.6222,1.6222,1.6218,1.62205,230300000.0
2008-01-15 06:45:00,1.6221,1.6222,1.6219,1.6222,188500000.0
2008-01-15 06:46:00,1.6222,1.6222,1.6219,1.6222,141300000.0
2008-01-15 06:47:00,1.6222,1.6222,1.6221,1.6221,120600000.0
2008-01-15 06:48:00,1.6221,1.6221,1.6218,1.6221,178800000.0
2008-01-15 06:49:00,1.6221,1.6222,1.6221,1.6222,257500000.0
2008-01-15 06:50:00,1.6221,1.6222,1.62205,1.62205,96199999.0
2008-01-15 06:51:00,1.62205,1.6221,1.62195,1.62205,414399994.0
2008-01-15 06:52:00,1.62205,1.62205,1.6219,1.622,172800000.0
2008-01-15 06:53:00,1.622,1.6221,1.622,1.6221,66700000.0
2008-01-15 06:54:00,1.6221,1.6221,1.6218,1.62205,101700000.0
2008-01-15 06:55:00,1.62205,1.62215,1.62205,1.62205,133300000.0
2008-01-15 06:56:00,1.62215,1.6222,1.622,1.6221,283500003.0
2008-01-15 06:57:00,1.6221,1.6222,1.6221,1.6222,165800000.0
2008-01-15 06:58:00,1.6222,1.6222,1.622,1.622,378800000.0
2008-01-15 06:59:00,1.622,1.6221,1.6219,1.6221,503599989.0
2008-01-15 07:00:00,1.6221,1.6221,1.6221,1.6221,50700000.0
2008-01-15 07:01:00,1.6221,1.62215,1.6219,1.6221,61100000.0
2008-01-15 07:02:00,1.622,1.6221,1.6218,1.6221,490200014.0
2008-01-15 07:03:00,1.6221,1.6223,1.62205,1.6221,409299999.0
2008-01-15 07:04:00,1.6221,1.6223,1.6221,1.6221,199600000.0
2008-01-15 07:05:00,1.6221,1.6221,1.622,1.6221,913000000.0
2008-01-15 07:06:00,1.6221,1.6222,1.622,1.6222,762300005.0
2008-01-15 07:07:00,1.6221,1.62235,1.622,1.62235,1084700000.0
2008-01-15 07:08:00,1.62235,1.6224,1.62195,1.6221,586899997.0
2008-01-15 07:09:00,1.6221,1.62235,1.62185,1.622,468899997.0
2008-01-15 07:10:00,1.622,1.6221,1.622,1.622,470700000.0
2008-01-15 07:11:00,1.622,1.6222,1.62195,1.622,69800001.0
2008-01-15 07:12:00,1.622,1.6222,1.62185,1.622,583500000.0
2008-01-15 07:13:00,1.622,1.62225,1.622,1.62215,310400000.0
2008-01-15 07:14:00,1.62215,1.62225,1.622,1.6221,80900000.0
2008-01-15 07:15:00,1.6221,1.62225,1.62185,1.6221,139900000.0
2008-01-15 07:16:00,1.6221,1.6221,1.6221,1.6221,87400000.0
2008-01-15 07:17:00,1.6221,1.6222,1.622,1.6221,168900000.0
2008-01-15 07:18:00,1.6221,1.6221,1.622,1.622,82399999.0
2008-01-15 07:19:00,1.622,1.622,1.62185,1.62185,274100000.0
2008-01-15 07:20:00,1.62185,1.6221,1.62185,1.622,254500000.0
2008-01-15 07:21:00,1.622,1.622,1.62185,1.6219,143500001.0
2008-01-15 07:22:00,1.6219,1.622,1.6218,1.622,323600014.0
2008-01-15 07:23:00,1.622,1.62205,1.62165,1.62195,269600001.0
2008-01-15 07:24:00,1.62195,1.62195,1.62155,1.62165,1075600004.0
2008-01-15 07:25:00,1.62155,1.62185,1.62145,1.6216,234800003.0
2008-01-15 07:26:00,1.6216,1.6216,1.6215,1.62155,124400000.0
2008-01-15 07:27:00,1.62155,1.6217,1.62155,1.6216,38800000.0
2008-01-15 07:28:00,1.6216,1.62165,1.6215,1.6215,246800000.0
2008-01-15 07:29:00,1.62145,1.6216,1.6214,1.6215,231100002.0
2008-01-15 07:30:00,1.6215,1.6216,1.62135,1.6214,110400000.0
2008-01-15 07:31:00,1.6214,1.62165,1.6213,1.6213,108800000.0
2008-01-15 07:32:00,1.6213,1.62135,1.6212,1.6213,55000000.0
2008-01-15 07:33:00,1.6213,1.6213,1.62115,1.62115,262000000.0
2008-01-15 07:34:00,1.62115,1.62145,1.6211,1.62135,358299999.0
2008-01-15 07:35:00,1.62125,1.6214,1.62125,1.6213,102500000.0
2008-01-15 07:36:00,1.6213,1.62145,1.62125,1.6213,499500001.0
2008-01-15 07:37:00,1.62135,1.6215,1.6213,1.6214,261900000.0
2008-01-15 07:38:00,1.6214,1.6214,1.62125,1.6213,269799997.0
2008-01-15 07:39:00,1.6213,1.6213,1.62125,1.6213,568999988.0
2008-01-15 07:40:00,1.6213,1.6215,1.62115,1.6215,338200000.0
2008-01-15 07:41:00,1.62155,1.6216,1.62145,1.6216,248900003.0
2008-01-15 07:42:00,1.6216,1.6216,1.62145,1.6215,367500000.0
2008-01-15 07:43:00,1.6215,1.6216,1.6215,1.6216,31800000.0
2008-01-15 07:44:00,1.6216,1.6216,1.62135,1.6215,31900000.0
2008-01-15 07:45:00,1.6215,1.6215,1.6215,1.6215,134700000.0
2008-01-15 07:46:00,1.6215,1.6216,1.6214,1.6216,512300001.0
2008-01-15 07:47:00,1.6216,1.6216,1.6215,1.6215,100700000.0
2008-01-15 07:48:00,1.6215,1.6216,1.6215,1.6216,958999998.0
2008-01-15 07:49:00,1.6216,1.6216,1.6215,1.6216,62100000.0
2008-01-15 07:50:00,1.6214,1.62185,1.6214,1.6216,64600000.0
2008-01-15 07:51:00,1.6216,1.6216,1.62135,1.6216,691900014.0
2008-01-15 07:52:00,1.6216,1.6216,1.6215,1.6216,316400005.0
2008-01-15 07:53:00,1.6216,1.6216,1.6215,1.6216,228700002.0
2008-01-15 07:54:00,1.6216,1.6216,1.6214,1.6216,39200000.0
2008-01-15 07:55:00,1.6216,1.6216,1.6216,1.6216,8800000.0
2008-01-15 07:56:00,1.62135,1.6216,1.62135,1.62145,578900000.0
2008-01-15 07:57:00,1.6216,1.6217,1.6215,1.62165,437000000.0
2008-01-15 07:58:00,1.62165,1.62175,1.6215,1.62155,301100000.0
2008-01-15 07:59:00,1.62155,1.6217,1.6215,1.6217,1777100025.0
2008-01-15 08:00:00,1.6217,1.6218,1.6215,1.62165,1067600007.0
2008-01-15 08:01:00,1.62165,1.62175,1.6215,1.6216,572799993.0
2008-01-15 08:02:00,1.6216,1.6218,1.62155,1.6216,547099985.0
2008-01-15 08:03:00,1.6216,1.62175,1.62155,1.6216,684399994.0
2008-01-15 08:04:00,1.6216,1.6218,1.62155,1.6216,618199996.0
2008-01-15 08:05:00,1.6216,1.6219,1.62155,1.6218,621900006.0
2008-01-15 08:06:00,1.6218,1.62195,1.62175,1.6219,237799996.0
2008-01-15 08:07:00,1.62175,1.6222,1.62175,1.6222,435799994.0
2008-01-15 08:08:00,1.6222,1.62225,1.62205,1.6222,462999997.0
2008-01-15 08:09:00,1.6222,1.62225,1.6222,1.62225,178500000.0
2008-01-15 08:10:00,1.62225,1.62225,1.62215,1.6222,259500000.0
2008-01-15 08:11:00,1.6222,1.62225,1.62205,1.62215,894200000.0
2008-01-15 08:12:00,1.62215,1.6223,1.62205,1.6222,800700000.0
2008-01-15 08:13:00,1.6222,1.6222,1.62195,1.62215,992400000.0
2008-01-15 08:14:00,1.62215,1.6222,1.6221,1.6221,266400000.0
2008-01-15 08:15:00,1.6221,1.6222,1.62195,1.6221,431100001.0
2008-01-15 08:16:00,1.62205,1.6222,1.62195,1.62195,798600007.0
2008-01-15 08:17:00,1.62195,1.6223,1.62195,1.6223,1264600007.0
2008-01-15 08:18:00,1.6223,1.62235,1.6221,1.6223,547499999.0
2008-01-15 08:19:00,1.6223,1.6223,1.622,1.62215,544100001.0
2008-01-15 08:20:00,1.62205,1.62225,1.62205,1.62215,271600000.0
2008-01-15 08:21:00,1.62215,1.62225,1.62215,1.6222,276700000.0
2008-01-15 08:22:00,1.6222,1.62255,1.62215,1.62245,816300000.0
2008-01-15 08:23:00,1.6225,1.6226,1.62245,1.6226,585400000.0
2008-01-15 08:24:00,1.6226,1.6226,1.6223,1.62255,612599999.0
2008-01-15 08:25:00,1.62255,1.62255,1.62235,1.62235,688600000.0
2008-01-15 08:26:00,1.62235,1.62255,1.62235,1.62245,491699999.0
2008-01-15 08:27:00,1.62245,1.6225,1.62235,1.6225,578000010.0
2008-01-15 08:28:00,1.62255,1.62255,1.62225,1.62225,283399998.0
2008-01-15 08:29:00,1.6225,1.6226,1.6224,1.62255,280800000.0
2008-01-15 08:30:00,1.62255,1.6227,1.62235,1.6225,196900000.0
2008-01-15 08:31:00,1.6225,1.6227,1.6224,1.62245,710500004.0
2008-01-15 08:32:00,1.62245,1.62265,1.6221,1.6221,540600000.0
2008-01-15 08:33:00,1.6221,1.62245,1.6221,1.6221,424350000.0
2008-01-15 08:34:00,1.6221,1.62265,1.6221,1.6224,343500000.0
2008-01-15 08:35:00,1.6225,1.6225,1.6222,1.6223,837399979.0
2008-01-15 08:36:00,1.6223,1.6227,1.6223,1.6227,566799995.0
2008-01-15 08:37:00,1.6227,1.62275,1.62255,1.6226,60000000.0
2008-01-15 08:38:00,1.62255,1.62265,1.62255,1.6226,52800000.0
2008-01-15 08:39:00,1.6226,1.6226,1.62215,1.6222,404399990.0
2008-01-15 08:40:00,1.6222,1.6224,1.6222,1.62225,601100013.0
2008-01-15 08:41:00,1.6223,1.62235,1.62205,1.6223,481300004.0
2008-01-15 08:42:00,1.62235,1.6225,1.62195,1.6222,458800008.0
2008-01-15 08:43:00,1.6222,1.6224,1.62215,1.62225,808400000.0
2008-01-15 08:44:00,1.62225,1.62225,1.6218,1.62215,941900005.0
2008-01-15 08:45:00,1.62215,1.62235,1.62185,1.62205,439300001.0
2008-01-15 08:46:00,1.62205,1.62225,1.62195,1.62195,766499988.0
2008-01-15 08:47:00,1.622,1.62205,1.62195,1.62205,44000000.0
2008-01-15 08:48:00,1.6221,1.62235,1.62195,1.62225,1251300004.0
2008-01-15 08:49:00,1.62225,1.62245,1.62155,1.62155,1406699993.0
2008-01-15 08:50:00,1.6216,1.6221,1.62155,1.62185,1359199998.0
2008-01-15 08:51:00,1.62185,1.62185,1.6217,1.6217,45100000.0
2008-01-15 08:52:00,1.6217,1.62195,1.62155,1.62185,250600000.0
2008-01-15 08:53:00,1.62185,1.62185,1.62165,1.6217,501200002.0
2008-01-15 08:54:00,1.6217,1.6219,1.6217,1.6219,364300000.0
2008-01-15 08:55:00,1.6219,1.622,1.6211,1.62115,130700000.0
2008-01-15 08:56:00,1.62115,1.6212,1.62115,1.6212,33300000.0
2008-01-15 08:57:00,1.6212,1.6216,1.6212,1.62125,360300000.0
2008-01-15 08:58:00,1.62125,1.62175,1.6212,1.62155,1432399993.0
2008-01-15 08:59:00,1.62155,1.62165,1.62125,1.62145,1634300012.0
2008-01-15 09:00:00,1.62145,1.6217,1.6214,1.62165,632199999.0
2008-01-15 09:01:00,1.62165,1.6217,1.62155,1.62155,353200000.0
2008-01-15 09:02:00,1.62155,1.62155,1.62115,1.62115,147350000.0
2008-01-15 09:03:00,1.62115,1.6214,1.62105,1.6213,818300002.0
2008-01-15 09:04:00,1.6213,1.6215,1.62125,1.6215,362800000.0
2008-01-15 09:05:00,1.6215,1.6215,1.62145,1.6215,49700000.0
2008-01-15 09:06:00,1.6215,1.62165,1.62145,1.62165,420000000.0
2008-01-15 09:07:00,1.62165,1.62175,1.6215,1.62155,460148317.0
2008-01-15 09:08:00,1.62155,1.62165,1.62145,1.62165,466099998.0
2008-01-15 09:09:00,1.62165,1.62165,1.62155,1.6216,114700000.0
2008-01-15 09:10:00,1.6216,1.6216,1.62155,1.62155,67500000.0
2008-01-15 09:11:00,1.62155,1.6216,1.62145,1.62155,45600000.0
2008-01-15 09:12:00,1.62155,1.6216,1.62145,1.6216,18700000.0
2008-01-15 09:13:00,1.6216,1.62195,1.6216,1.62165,379375000.0
2008-01-15 09:14:00,1.62165,1.6217,1.62145,1.6217,535000001.0
2008-01-15 09:15:00,1.6217,1.62205,1.6217,1.62205,136200000.0
2008-01-15 09:16:00,1.62205,1.6221,1.6219,1.622,866299975.0
2008-01-15 09:17:00,1.6221,1.6221,1.62145,1.62155,1597300001.0
2008-01-15 09:18:00,1.6217,1.6217,1.6215,1.6216,1657400010.0
2008-01-15 09:19:00,1.6217,1.6217,1.6214,1.6214,1657400010.0
2008-01-15 09:20:00,1.62145,1.62165,1.6214,1.6215,1657400010.0
2008-01-15 09:21:00,1.62145,1.6216,1.6214,1.62155,1084899981.0
2008-01-15 09:22:00,1.62155,1.62155,1.62145,1.62155,1077600000.0
2008-01-15 09:23:00,1.62155,1.6216,1.62135,1.6214,310200000.0
2008-01-15 09:24:00,1.6214,1.62155,1.62125,1.62145,1373700000.0
2008-01-15 09:25:00,1.62145,1.62145,1.6212,1.62135,1069700015.0
2008-01-15 09:26:00,1.62135,1.62135,1.6212,1.62125,550500000.0
2008-01-15 09:27:00,1.62125,1.6213,1.6212,1.6213,1084199981.0
2008-01-15 09:28:00,1.6213,1.6214,1.62115,1.62135,577700000.0
2008-01-15 09:29:00,1.62135,1.6215,1.6213,1.6215,29700000.0
2008-01-15 09:30:00,1.6214,1.6218,1.62135,1.62155,435700000.0
2008-01-15 09:31:00,1.62155,1.62195,1.62155,1.62185,375600000.0
2008-01-15 09:32:00,1.62185,1.62215,1.62175,1.6219,123100000.0
2008-01-15 09:33:00,1.6221,1.6221,1.62185,1.62195,467199996.0
2008-01-15 09:34:00,1.62195,1.622,1.6218,1.62185,137000000.0
2008-01-15 09:35:00,1.62185,1.6223,1.62185,1.62215,88100000.0
2008-01-15 09:36:00,1.62215,1.62245,1.62195,1.622,238100001.0
2008-01-15 09:37:00,1.622,1.6224,1.62195,1.6224,1225499982.0
2008-01-15 09:38:00,1.6224,1.6226,1.62225,1.6223,849899999.0
2008-01-15 09:39:00,1.6223,1.6225,1.62225,1.62235,445900003.0
2008-01-15 09:40:00,1.62235,1.62265,1.62235,1.62245,425800002.0
2008-01-15 09:41:00,1.62245,1.62255,1.62235,1.62255,624792400.0
2008-01-15 09:42:00,1.6225,1.62255,1.622,1.6221,309199999.0
2008-01-15 09:43:00,1.6221,1.62245,1.62195,1.62245,826800008.0
2008-01-15 09:44:00,1.62245,1.6226,1.62225,1.6225,980199995.0
2008-01-15 09:45:00,1.6225,1.62255,1.62225,1.62225,981199996.0
2008-01-15 09:46:00,1.62235,1.6226,1.62145,1.62205,1133899993.0
2008-01-15 09:47:00,1.62195,1.62205,1.62155,1.62165,876700002.0
2008-01-15 09:48:00,1.62165,1.6219,1.62155,1.62165,1144000007.0
2008-01-15 09:49:00,1.62175,1.62175,1.6217,1.62175,130800000.0
2008-01-15 09:50:00,1.62175,1.62215,1.6216,1.6221,686000009.0
2008-01-15 09:51:00,1.62215,1.62235,1.6219,1.6219,560200009.0
2008-01-15 09:52:00,1.6219,1.62235,1.6219,1.62235,417999998.0
2008-01-15 09:53:00,1.62235,1.62245,1.62225,1.62225,85100000.0
2008-01-15 09:54:00,1.62225,1.6223,1.62185,1.622,1650700020.0
2008-01-15 09:55:00,1.622,1.622,1.6217,1.62175,47700000.0
2008-01-15 09:56:00,1.62175,1.62175,1.6215,1.62155,233900000.0
2008-01-15 09:57:00,1.62155,1.6216,1.6215,1.6216,37500000.0
2008-01-15 09:58:00,1.6216,1.6216,1.6214,1.62155,154199998.0
2008-01-15 09:59:00,1.62155,1.6216,1.6214,1.6216,497900000.0
2008-01-15 10:00:00,1.6216,1.62185,1.6215,1.62175,323400000.0
2008-01-15 10:01:00,1.6224,1.6225,1.6222,1.6225,1020099993.0
2008-01-15 10:02:00,1.622,1.6223,1.62195,1.6223,1020099993.0
2008-01-15 10:03:00,1.6223,1.6226,1.62215,1.6224,1539008674.0
2008-01-15 10:04:00,1.6224,1.6225,1.62225,1.6225,38400000.0
2008-01-15 10:05:00,1.6225,1.6225,1.6221,1.6221,463849988.0
2008-01-15 10:06:00,1.6221,1.62215,1.6217,1.6218,509999999.0
2008-01-15 10:07:00,1.6218,1.62195,1.6216,1.6218,405600006.0
2008-01-15 10:08:00,1.6218,1.6219,1.6215,1.62175,298099993.0
2008-01-15 10:09:00,1.6217,1.6221,1.6215,1.6219,885799998.0
2008-01-15 10:10:00,1.6219,1.6219,1.62145,1.6217,1180299997.0
2008-01-15 10:11:00,1.6217,1.6219,1.62155,1.6216,1806899971.0
2008-01-15 10:12:00,1.6216,1.6216,1.621,1.62145,935399996.0
2008-01-15 10:13:00,1.62145,1.62145,1.62125,1.6213,133900000.0
2008-01-15 10:14:00,1.6213,1.6215,1.6212,1.62125,1535999991.0
2008-01-15 10:15:00,1.62125,1.62145,1.62115,1.62125,890500001.0
2008-01-15 10:16:00,1.62125,1.62145,1.62125,1.6213,623000000.0
2008-01-15 10:17:00,1.6213,1.62175,1.6213,1.6216,961800024.0
2008-01-15 10:18:00,1.6216,1.62185,1.62145,1.6216,946000020.0
2008-01-15 10:19:00,1.62155,1.6218,1.62135,1.62145,576500004.0
2008-01-15 10:20:00,1.62145,1.62195,1.62145,1.6219,375700004.0
2008-01-15 10:21:00,1.6219,1.62205,1.6218,1.62195,222200000.0
2008-01-15 10:22:00,1.62195,1.6221,1.6218,1.62195,388925000.0
2008-01-15 10:23:00,1.622,1.6224,1.6219,1.62225,173200004.0
2008-01-15 10:24:00,1.62225,1.6223,1.62195,1.62195,2068600004.0
2008-01-15 10:25:00,1.62195,1.6222,1.62195,1.62205,961700002.0
2008-01-15 10:26:00,1.62205,1.62225,1.622,1.62205,770700000.0
2008-01-15 10:27:00,1.6221,1.62235,1.622,1.62225,762400002.0
2008-01-15 10:28:00,1.6222,1.62255,1.62205,1.6224,737699994.0
2008-01-15 10:29:00,1.6224,1.6225,1.6224,1.6225,52500000.0
2008-01-15 10:30:00,1.6225,1.62255,1.62235,1.62245,138400001.0
2008-01-15 10:31:00,1.62245,1.6225,1.6223,1.6224,486600015.0
2008-01-15 10:32:00,1.6224,1.62255,1.6224,1.6225,49800000.0
2008-01-15 10:33:00,1.6225,1.62255,1.6224,1.62245,46100000.0
2008-01-15 10:34:00,1.62245,1.62255,1.62235,1.62245,112400000.0
2008-01-15 10:35:00,1.62245,1.6225,1.62235,1.6225,201200000.0
2008-01-15 10:36:00,1.6225,1.62255,1.6225,1.6225,35100000.0
2008-01-15 10:37:00,1.6225,1.6226,1.62245,1.62255,117000002.0
2008-01-15 10:38:00,1.62245,1.62265,1.62235,1.62245,1192200017.0
2008-01-15 10:39:00,1.62245,1.62275,1.6224,1.62265,1033900000.0
2008-01-15 10:40:00,1.62265,1.6229,1.62255,1.6228,1088600002.0
2008-01-15 10:41:00,1.62285,1.62295,1.62245,1.62255,732800007.0
2008-01-15 10:42:00,1.62255,1.6227,1.62245,1.6227,76800000.0
2008-01-15 10:43:00,1.6227,1.62275,1.6225,1.6226,141600000.0
2008-01-15 10:44:00,1.62265,1.62275,1.62255,1.62275,308000000.0
2008-01-15 10:45:00,1.62275,1.6228,1.6226,1.6228,109200000.0
2008-01-15 10:46:00,1.6228,1.62295,1.62265,1.62295,189800000.0
2008-01-15 10:47:00,1.62275,1.62295,1.6227,1.62295,283199996.0
2008-01-15 10:48:00,1.62295,1.62295,1.6227,1.62295,178100000.0
2008-01-15 10:49:00,1.62295,1.62295,1.62265,1.62275,361099992.0
2008-01-15 10:50:00,1.62275,1.623,1.62275,1.6228,446900000.0
2008-01-15 10:51:00,1.6228,1.62295,1.6226,1.6226,687500000.0
2008-01-15 10:52:00,1.6226,1.6227,1.6218,1.6221,619899997.0
2008-01-15 10:53:00,1.6222,1.6224,1.6222,1.6223,420100000.0
2008-01-15 10:54:00,1.6223,1.6223,1.622,1.6222,449500000.0
2008-01-15 10:55:00,1.6222,1.62275,1.62215,1.62275,767299989.0
2008-01-15 10:56:00,1.62255,1.62265,1.62225,1.62245,1030499990.0
2008-01-15 10:57:00,1.62245,1.62255,1.6223,1.6225,350599999.0
2008-01-15 10:58:00,1.6225,1.6225,1.6221,1.6223,274300001.0
2008-01-15 10:59:00,1.6222,1.6223,1.6221,1.6221,404199999.0
2008-01-15 11:00:00,1.62215,1.62245,1.6221,1.62235,494900001.0
2008-01-15 11:01:00,1.62235,1.6226,1.6222,1.6226,920100001.0
2008-01-15 11:02:00,1.6226,1.62275,1.62245,1.62245,187599996.0
2008-01-15 11:03:00,1.62245,1.6228,1.6224,1.6225,650099994.0
2008-01-15 11:04:00,1.6225,1.62275,1.62245,1.62255,1693299970.0
2008-01-15 11:05:00,1.62255,1.6227,1.62245,1.62245,514799994.0
2008-01-15 11:06:00,1.62245,1.62245,1.6222,1.6224,760899999.0
2008-01-15 11:07:00,1.6224,1.62265,1.6223,1.62265,384099998.0
2008-01-15 11:08:00,1.62265,1.62275,1.6224,1.6226,1572299999.0
2008-01-15 11:09:00,1.62265,1.62285,1.62255,1.62265,1772999992.0
2008-01-15 11:10:00,1.62265,1.62275,1.6225,1.62255,1648799998.0
2008-01-15 11:11:00,1.62255,1.623,1.6225,1.6229,1408749998.0
2008-01-15 11:12:00,1.6229,1.6232,1.62275,1.623,782300000.0
2008-01-15 11:13:00,1.623,1.6231,1.62285,1.6231,898599985.0
2008-01-15 11:14:00,1.6231,1.6232,1.6229,1.6232,537900001.0
2008-01-15 11:15:00,1.6232,1.6232,1.62305,1.62315,180500000.0
2008-01-15 11:16:00,1.62315,1.6233,1.62295,1.62325,321599997.0
2008-01-15 11:17:00,1.62325,1.62325,1.62305,1.6231,593000002.0
2008-01-15 11:18:00,1.6231,1.62315,1.623,1.6231,372800000.0
2008-01-15 11:19:00,1.6231,1.62325,1.62305,1.62325,282499998.0
2008-01-15 11:20:00,1.6231,1.62325,1.6231,1.62325,173200000.0
2008-01-15 11:21:00,1.62325,1.62335,1.62315,1.62335,619200004.0
2008-01-15 11:22:00,1.6233,1.62345,1.62315,1.62325,308100001.0
2008-01-15 11:23:00,1.62325,1.6233,1.62315,1.6232,186000001.0
2008-01-15 11:24:00,1.6232,1.62335,1.62315,1.62335,230699998.0
2008-01-15 11:25:00,1.62335,1.6235,1.62325,1.6233,413500000.0
2008-01-15 11:26:00,1.6233,1.62345,1.62325,1.62335,801499994.0
2008-01-15 11:27:00,1.62335,1.62345,1.62325,1.6234,176900000.0
2008-01-15 11:28:00,1.6234,1.62345,1.62335,1.62345,99800000.0
2008-01-15 11:29:00,1.62345,1.6236,1.6234,1.6235,77400000.0
2008-01-15 11:30:00,1.6235,1.6236,1.6234,1.6234,113800000.0
2008-01-15 11:31:00,1.6234,1.62365,1.62335,1.62355,255999997.0
2008-01-15 11:32:00,1.6235,1.62355,1.6233,1.62335,126600000.0
2008-01-15 11:33:00,1.62335,1.6236,1.62335,1.62355,57600000.0
2008-01-15 11:34:00,1.6235,1.6236,1.6234,1.62355,238600000.0
2008-01-15 11:35:00,1.62355,1.62355,1.6233,1.6234,191400000.0
2008-01-15 11:36:00,1.6234,1.62355,1.62335,1.62345,133100000.0
2008-01-15 11:37:00,1.62345,1.62355,1.6234,1.62345,21900000.0
2008-01-15 11:38:00,1.62345,1.6237,1.6234,1.6236,57600000.0
2008-01-15 11:39:00,1.6236,1.6236,1.6234,1.62345,97800000.0
2008-01-15 11:40:00,1.62345,1.62345,1.6233,1.62335,34800000.0
2008-01-15 11:41:00,1.62335,1.6234,1.6233,1.62335,28600000.0
2008-01-15 11:42:00,1.62335,1.62335,1.6233,1.6233,17400000.0
2008-01-15 11:43:00,1.6233,1.6234,1.62325,1.62335,47700000.0
2008-01-15 11:44:00,1.62335,1.62335,1.62305,1.62315,101000000.0
2008-01-15 11:45:00,1.62315,1.6233,1.6231,1.62325,34400000.0
2008-01-15 11:46:00,1.62325,1.62325,1.62275,1.6231,1001499998.0
2008-01-15 11:47:00,1.62305,1.6232,1.6228,1.6228,208600001.0
2008-01-15 11:48:00,1.6228,1.62305,1.62275,1.62295,1743999958.0
2008-01-15 11:49:00,1.62295,1.62305,1.62245,1.62255,470499999.0
2008-01-15 11:50:00,1.62255,1.62295,1.62245,1.62285,140300000.0
2008-01-15 11:51:00,1.62285,1.6229,1.6224,1.6225,531300010.0
2008-01-15 11:52:00,1.6225,1.6227,1.6224,1.6225,479500000.0
2008-01-15 11:53:00,1.6225,1.62265,1.62245,1.62255,480800013.0
2008-01-15 11:54:00,1.62255,1.6226,1.6225,1.6226,20200000.0
2008-01-15 11:55:00,1.62255,1.6226,1.6225,1.6225,56800000.0
2008-01-15 11:56:00,1.6225,1.6225,1.62225,1.6224,246500000.0
2008-01-15 11:57:00,1.6224,1.6225,1.62235,1.62245,85200000.0
2008-01-15 11:58:00,1.62245,1.62245,1.62225,1.6223,303400000.0
2008-01-15 11:59:00,1.62235,1.62245,1.62225,1.62245,111999999.0
2008-01-15 12:00:00,1.62245,1.6225,1.6223,1.6224,105300000.0
2008-01-15 12:01:00,1.6224,1.6224,1.62215,1.62215,163300000.0
2008-01-15 12:02:00,1.6221,1.62235,1.6221,1.6221,1268200010.0
2008-01-15 12:03:00,1.6221,1.62235,1.622,1.6221,1502800014.0
2008-01-15 12:04:00,1.6221,1.6221,1.6218,1.62195,1188499992.0
2008-01-15 12:05:00,1.622,1.6223,1.62195,1.62225,789499999.0
2008-01-15 12:06:00,1.62215,1.6224,1.62195,1.62215,621200000.0
2008-01-15 12:07:00,1.62215,1.6222,1.622,1.62215,602099999.0
2008-01-15 12:08:00,1.62215,1.6222,1.6219,1.62205,900900000.0
2008-01-15 12:09:00,1.62205,1.62205,1.622,1.62205,689599983.0
2008-01-15 12:10:00,1.622,1.6221,1.6219,1.62205,18900000.0
2008-01-15 12:11:00,1.6221,1.6222,1.62205,1.6222,47200000.0
2008-01-15 12:12:00,1.6222,1.62245,1.62215,1.6224,522300000.0
2008-01-15 12:13:00,1.6224,1.6226,1.62235,1.62245,131900000.0
2008-01-15 12:14:00,1.62245,1.6225,1.6223,1.6225,257600000.0
2008-01-15 12:15:00,1.6225,1.6226,1.6223,1.62235,45400000.0
2008-01-15 12:16:00,1.62235,1.6224,1.62235,1.6224,19600000.0
2008-01-15 12:17:00,1.6224,1.6226,1.6224,1.62255,30000000.0
2008-01-15 12:18:00,1.62255,1.6226,1.6225,1.6226,329600000.0
2008-01-15 12:19:00,1.6226,1.6226,1.6225,1.6225,20800000.0
2008-01-15 12:20:00,1.6225,1.62265,1.62245,1.6225,142600000.0
2008-01-15 12:21:00,1.62245,1.62255,1.62245,1.6225,317599994.0
2008-01-15 12:22:00,1.6225,1.6227,1.62235,1.6225,608900007.0
2008-01-15 12:23:00,1.6225,1.62265,1.62245,1.62255,625399989.0
2008-01-15 12:24:00,1.62255,1.6227,1.6224,1.62265,335200000.0
2008-01-15 12:25:00,1.6227,1.6227,1.6224,1.62255,975199998.0
2008-01-15 12:26:00,1.62255,1.62255,1.6225,1.6225,17400000.0
2008-01-15 12:27:00,1.62255,1.62255,1.6224,1.62255,1274700013.0
2008-01-15 12:28:00,1.62255,1.6226,1.6222,1.62245,1414699998.0
2008-01-15 12:29:00,1.6224,1.6225,1.6224,1.6224,82700000.0
2008-01-15 12:30:00,1.6224,1.6225,1.6224,1.6225,27800000.0
2008-01-15 12:31:00,1.6225,1.6225,1.62225,1.6224,520299984.0
2008-01-15 12:32:00,1.6224,1.6224,1.62225,1.6224,1008500000.0
2008-01-15 12:33:00,1.6224,1.62245,1.6223,1.6223,610700002.0
2008-01-15 12:34:00,1.6223,1.6224,1.62225,1.62225,24300000.0
2008-01-15 12:35:00,1.6223,1.6225,1.62225,1.6223,525699982.0
2008-01-15 12:36:00,1.6223,1.62235,1.6222,1.6223,302000001.0
2008-01-15 12:37:00,1.6223,1.6223,1.6217,1.6217,938200001.0
2008-01-15 12:38:00,1.6217,1.62195,1.6217,1.6218,988599975.0
2008-01-15 12:39:00,1.62185,1.6219,1.6218,1.62185,330800000.0
2008-01-15 12:40:00,1.62185,1.62185,1.6217,1.6218,16400000.0
2008-01-15 12:41:00,1.6218,1.62185,1.62175,1.62175,38000000.0
2008-01-15 12:42:00,1.62175,1.62175,1.62165,1.62165,133800000.0
2008-01-15 12:43:00,1.6217,1.6219,1.62165,1.62185,162500000.0
2008-01-15 12:44:00,1.62185,1.62225,1.62185,1.6222,85000000.0
2008-01-15 12:45:00,1.6222,1.62225,1.622,1.62205,167600000.0
2008-01-15 12:46:00,1.62205,1.62225,1.62205,1.6222,86900000.0
2008-01-15 12:47:00,1.6222,1.6222,1.622,1.62215,94100000.0
2008-01-15 12:48:00,1.62215,1.6222,1.62185,1.6219,205299996.0
2008-01-15 12:49:00,1.6219,1.6221,1.6218,1.62205,327500008.0
2008-01-15 12:50:00,1.6221,1.62225,1.6219,1.62205,315600000.0
2008-01-15 12:51:00,1.62205,1.6221,1.6218,1.622,554900000.0
2008-01-15 12:52:00,1.622,1.6222,1.62185,1.622,369600004.0
2008-01-15 12:53:00,1.622,1.6221,1.62185,1.6219,143000000.0
2008-01-15 12:54:00,1.62185,1.62215,1.62185,1.6221,150600000.0
2008-01-15 12:55:00,1.6221,1.6222,1.6221,1.6221,16000000.0
2008-01-15 12:56:00,1.6221,1.6221,1.62175,1.6219,149700000.0
2008-01-15 12:57:00,1.62185,1.6222,1.62185,1.6222,119700000.0
2008-01-15 12:58:00,1.6222,1.62225,1.6221,1.62225,52100000.0
2008-01-15 12:59:00,1.62225,1.62225,1.62195,1.62215,130500004.0
2008-01-15 13:00:00,1.62215,1.62215,1.62195,1.62215,169000000.0
2008-01-15 13:01:00,1.62215,1.62225,1.622,1.62215,65200001.0
2008-01-15 13:02:00,1.62215,1.6222,1.622,1.6221,19200000.0
2008-01-15 13:03:00,1.6221,1.6222,1.6221,1.62215,31500000.0
2008-01-15 13:04:00,1.62215,1.6222,1.6219,1.62195,130900000.0
2008-01-15 13:05:00,1.6219,1.622,1.62185,1.62185,205600000.0
2008-01-15 13:06:00,1.62185,1.62195,1.62155,1.6219,429500003.0
2008-01-15 13:07:00,1.6219,1.622,1.62185,1.62185,29600000.0
2008-01-15 13:08:00,1.62185,1.6219,1.62165,1.62165,90200000.0
2008-01-15 13:09:00,1.62165,1.62175,1.62155,1.62155,1095299973.0
2008-01-15 13:10:00,1.62155,1.6217,1.62155,1.62165,143400000.0
2008-01-15 13:11:00,1.62165,1.62165,1.62165,1.62165,310400000.0
2008-01-15 13:12:00,1.62165,1.6217,1.62155,1.62165,198700000.0
2008-01-15 13:13:00,1.62165,1.62165,1.6214,1.62145,773000000.0
2008-01-15 13:14:00,1.62145,1.6215,1.62145,1.6215,404600000.0
2008-01-15 13:15:00,1.6215,1.6218,1.6214,1.62175,1519400004.0
2008-01-15 13:16:00,1.6219,1.6219,1.6218,1.6218,1176900007.0
2008-01-15 13:17:00,1.62165,1.6217,1.6214,1.62145,1176900007.0
2008-01-15 13:18:00,1.62145,1.62175,1.62145,1.62175,427500000.0
2008-01-15 13:19:00,1.62175,1.62175,1.6212,1.62125,221600000.0
2008-01-15 13:20:00,1.6212,1.62165,1.6208,1.6216,1479499998.0
2008-01-15 13:21:00,1.6216,1.6216,1.6211,1.62115,1795600008.0
2008-01-15 13:22:00,1.62125,1.62145,1.6211,1.62135,877300001.0
2008-01-15 13:23:00,1.62135,1.62155,1.62115,1.62115,907699995.0
2008-01-15 13:24:00,1.62115,1.62135,1.62095,1.62105,2026200017.0
2008-01-15 13:25:00,1.62105,1.6216,1.62105,1.6216,976700004.0
2008-01-15 13:26:00,1.62165,1.6218,1.62165,1.62165,713999996.0
2008-01-15 13:27:00,1.6216,1.62185,1.62155,1.62185,722499995.0
2008-01-15 13:28:00,1.62185,1.62185,1.62165,1.62175,412600002.0
2008-01-15 13:29:00,1.6217,1.6218,1.6216,1.62175,418200009.0
2008-01-15 13:30:00,1.62175,1.62265,1.6209,1.62265,1275600001.0
2008-01-15 13:31:00,1.62265,1.6228,1.62235,1.62245,335100001.0
2008-01-15 13:32:00,1.62245,1.62265,1.62185,1.6219,213600000.0
2008-01-15 13:33:00,1.6219,1.6221,1.6216,1.6221,1272900002.0
2008-01-15 13:34:00,1.62215,1.62265,1.62205,1.6221,1134999995.0
2008-01-15 13:35:00,1.6221,1.62235,1.6221,1.62215,1052699995.0
2008-01-15 13:36:00,1.62215,1.6224,1.62215,1.62235,70800000.0
2008-01-15 13:37:00,1.6223,1.62235,1.62185,1.6222,1325500001.0
2008-01-15 13:38:00,1.6222,1.62225,1.6221,1.62225,439100000.0
2008-01-15 13:39:00,1.62225,1.6223,1.6219,1.622,119400000.0
2008-01-15 13:40:00,1.622,1.622,1.62165,1.62165,1100900001.0
2008-01-15 13:41:00,1.62165,1.62175,1.62165,1.62175,418600000.0
2008-01-15 13:42:00,1.62175,1.62185,1.62175,1.62175,306100000.0
2008-01-15 13:43:00,1.6218,1.62195,1.6216,1.62175,280299999.0
2008-01-15 13:44:00,1.62175,1.6219,1.6216,1.6217,866300002.0
2008-01-15 13:45:00,1.6217,1.62175,1.62165,1.6217,74400001.0
2008-01-15 13:46:00,1.62165,1.6218,1.6215,1.62175,33900000.0
2008-01-15 13:47:00,1.6218,1.62185,1.6217,1.62175,31700000.0
2008-01-15 13:48:00,1.62175,1.622,1.62165,1.62185,1191299994.0
2008-01-15 13:49:00,1.62185,1.62215,1.6218,1.6221,1064299990.0
2008-01-15 13:50:00,1.6221,1.62255,1.62205,1.6223,698399998.0
2008-01-15 13:51:00,1.6223,1.6226,1.62215,1.6226,1015699998.0
2008-01-15 13:52:00,1.6226,1.62285,1.6224,1.6227,140399998.0
2008-01-15 13:53:00,1.6227,1.62275,1.62225,1.62245,769599996.0
2008-01-15 13:54:00,1.62245,1.62245,1.6221,1.62215,1561000000.0
2008-01-15 13:55:00,1.62215,1.62215,1.62195,1.62215,1353500009.0
2008-01-15 13:56:00,1.62215,1.62215,1.62185,1.62195,1100499998.0
2008-01-15 13:57:00,1.62195,1.6222,1.62195,1.6222,550700000.0
2008-01-15 13:58:00,1.6222,1.62225,1.6219,1.6219,182600000.0
2008-01-15 13:59:00,1.6219,1.622,1.62175,1.6219,284899999.0
2008-01-15 14:00:00,1.6219,1.622,1.62155,1.62195,430900000.0
2008-01-15 14:01:00,1.62195,1.622,1.62175,1.622,438000000.0
2008-01-15 14:02:00,1.6219,1.6219,1.6217,1.6218,347600004.0
2008-01-15 14:03:00,1.6218,1.6218,1.62165,1.6217,267000000.0
2008-01-15 14:04:00,1.6217,1.6218,1.6217,1.6217,152800000.0
2008-01-15 14:05:00,1.6217,1.62205,1.62155,1.62195,568100000.0
2008-01-15 14:06:00,1.62195,1.62195,1.6216,1.62165,281300000.0
2008-01-15 14:07:00,1.6217,1.6218,1.62155,1.62165,806299996.0
2008-01-15 14:08:00,1.62165,1.62205,1.6216,1.62195,1029299979.0
2008-01-15 14:09:00,1.62195,1.62225,1.62185,1.6222,491900000.0
2008-01-15 14:10:00,1.6222,1.6223,1.62215,1.6223,42800000.0
2008-01-15 14:11:00,1.62225,1.6223,1.62215,1.6222,50700000.0
2008-01-15 14:12:00,1.6222,1.6224,1.62195,1.62205,481200003.0
2008-01-15 14:13:00,1.62205,1.62215,1.6218,1.62195,1264299999.0
2008-01-15 14:14:00,1.62195,1.62195,1.62175,1.6219,385500001.0
2008-01-15 14:15:00,1.6219,1.62225,1.6218,1.62185,672200010.0
2008-01-15 14:16:00,1.62185,1.62195,1.6218,1.62185,418900000.0
2008-01-15 14:17:00,1.6219,1.6219,1.6218,1.6218,792500000.0
2008-01-15 14:18:00,1.6218,1.6221,1.6218,1.622,232400000.0
2008-01-15 14:19:00,1.622,1.622,1.6219,1.6219,54400000.0
2008-01-15 14:20:00,1.62195,1.62195,1.6218,1.62185,64300000.0
2008-01-15 14:21:00,1.62185,1.6219,1.6218,1.6218,18000000.0
2008-01-15 14:22:00,1.6217,1.62195,1.6217,1.62195,171100000.0
2008-01-15 14:23:00,1.62195,1.62205,1.6218,1.6218,184999997.0
2008-01-15 14:24:00,1.6218,1.62185,1.6217,1.62185,688399997.0
2008-01-15 14:25:00,1.62185,1.62205,1.6218,1.62205,100500000.0
2008-01-15 14:26:00,1.62205,1.62205,1.62185,1.62185,16000000.0
2008-01-15 14:27:00,1.6219,1.6219,1.6217,1.62185,853900008.0
2008-01-15 14:28:00,1.62185,1.6219,1.6218,1.62185,351099995.0
2008-01-15 14:29:00,1.6218,1.6221,1.6218,1.6219,356200000.0
2008-01-15 14:30:00,1.6219,1.6221,1.62185,1.6219,1047799996.0
2008-01-15 14:31:00,1.6219,1.62195,1.62185,1.6219,654200000.0
2008-01-15 14:32:00,1.6219,1.62205,1.62185,1.62205,840400000.0
2008-01-15 14:33:00,1.62205,1.62215,1.6218,1.62185,1159799996.0
2008-01-15 14:34:00,1.6218,1.62195,1.6218,1.62185,667100004.0
2008-01-15 14:35:00,1.6219,1.6221,1.6218,1.62195,597900003.0
2008-01-15 14:36:00,1.62195,1.622,1.6219,1.62195,27400000.0
2008-01-15 14:37:00,1.62195,1.62205,1.62175,1.6219,368400002.0
2008-01-15 14:38:00,1.6219,1.62215,1.62185,1.62185,40900000.0
2008-01-15 14:39:00,1.62185,1.6221,1.6218,1.622,81800000.0
2008-01-15 14:40:00,1.622,1.6221,1.6218,1.62185,561000000.0
2008-01-15 14:41:00,1.6218,1.622,1.6217,1.6218,707299998.0
2008-01-15 14:42:00,1.6218,1.62195,1.6216,1.62175,545499999.0
2008-01-15 14:43:00,1.62175,1.622,1.6217,1.6218,57700000.0
2008-01-15 14:44:00,1.62175,1.622,1.62155,1.62195,362900000.0
2008-01-15 14:45:00,1.62195,1.622,1.6219,1.622,109400000.0
2008-01-15 14:46:00,1.622,1.62225,1.622,1.62225,70800000.0
2008-01-15 14:47:00,1.62225,1.6224,1.62215,1.62215,600400000.0
2008-01-15 14:48:00,1.62215,1.62225,1.6221,1.62225,368700000.0
2008-01-15 14:49:00,1.6222,1.6224,1.622,1.622,307500000.0
2008-01-15 14:50:00,1.622,1.6221,1.62185,1.6219,359500000.0
2008-01-15 14:51:00,1.6219,1.6221,1.6218,1.62205,557500001.0
2008-01-15 14:52:00,1.622,1.6223,1.622,1.62225,26400000.0
2008-01-15 14:53:00,1.62225,1.62245,1.6222,1.62235,41600000.0
2008-01-15 14:54:00,1.6223,1.62245,1.6221,1.6221,819700000.0
2008-01-15 14:55:00,1.6221,1.62275,1.6221,1.6227,169700000.0
2008-01-15 14:56:00,1.62265,1.62295,1.62255,1.62265,140700000.0
2008-01-15 14:57:00,1.62265,1.62295,1.62255,1.62275,488599998.0
2008-01-15 14:58:00,1.62285,1.6229,1.62265,1.6229,307799998.0
2008-01-15 14:59:00,1.62285,1.6229,1.6227,1.6228,193200000.0
2008-01-15 15:00:00,1.62275,1.62285,1.62275,1.6228,583899999.0
2008-01-15 15:01:00,1.6228,1.6229,1.6227,1.62275,372700000.0
2008-01-15 15:02:00,1.62275,1.6229,1.6227,1.62275,424300000.0
2008-01-15 15:03:00,1.62275,1.6228,1.62265,1.62275,856300009.0
2008-01-15 15:04:00,1.62275,1.62275,1.62235,1.62245,542000000.0
2008-01-15 15:05:00,1.62245,1.62275,1.62245,1.62275,1421599994.0
2008-01-15 15:06:00,1.62275,1.6229,1.62255,1.62255,335300000.0
2008-01-15 15:07:00,1.62255,1.6226,1.6224,1.6224,128800000.0
2008-01-15 15:08:00,1.6224,1.6226,1.62235,1.6225,294600000.0
2008-01-15 15:09:00,1.62255,1.6226,1.62215,1.6223,296100000.0
2008-01-15 15:10:00,1.6223,1.62245,1.62225,1.62245,47900000.0
2008-01-15 15:11:00,1.6224,1.62245,1.62225,1.62225,94300000.0
2008-01-15 15:12:00,1.6222,1.6224,1.622,1.6223,409400005.0
2008-01-15 15:13:00,1.6223,1.62235,1.62215,1.62225,408600000.0
2008-01-15 15:14:00,1.6223,1.62235,1.62195,1.62195,138600000.0
2008-01-15 15:15:00,1.62195,1.62195,1.62105,1.6213,574200000.0
2008-01-15 15:16:00,1.6213,1.62145,1.6211,1.6214,122200000.0
2008-01-15 15:17:00,1.6214,1.62145,1.62115,1.62135,40000000.0
2008-01-15 15:18:00,1.62135,1.62145,1.62115,1.6213,66700000.0
2008-01-15 15:19:00,1.6213,1.62175,1.62125,1.6214,193400000.0
2008-01-15 15:20:00,1.6214,1.62145,1.62125,1.62125,117599999.0
2008-01-15 15:21:00,1.62125,1.62145,1.6209,1.62095,59400000.0
2008-01-15 15:22:00,1.62095,1.62115,1.62085,1.62095,185200002.0
2008-01-15 15:23:00,1.62095,1.62125,1.62085,1.6211,48550000.0
2008-01-15 15:24:00,1.6211,1.62125,1.6208,1.6208,365200003.0
2008-01-15 15:25:00,1.6208,1.62085,1.62055,1.62085,405099997.0
2008-01-15 15:26:00,1.62085,1.6209,1.62065,1.6208,700499996.0
2008-01-15 15:27:00,1.6208,1.6211,1.62075,1.62095,905399992.0
2008-01-15 15:28:00,1.62095,1.621,1.62075,1.62075,1303899997.0
2008-01-15 15:29:00,1.62075,1.621,1.62045,1.62045,1562300005.0
2008-01-15 15:30:00,1.62045,1.62055,1.61985,1.62035,946699998.0
2008-01-15 15:31:00,1.6205,1.62075,1.62005,1.62025,1562900003.0
2008-01-15 15:32:00,1.6202,1.62045,1.62005,1.62015,859299998.0
2008-01-15 15:33:00,1.62025,1.621,1.62025,1.62085,308900000.0
2008-01-15 15:34:00,1.62085,1.62085,1.6201,1.6201,689300000.0
2008-01-15 15:35:00,1.6201,1.6204,1.6201,1.62025,382200001.0
2008-01-15 15:36:00,1.62025,1.62055,1.6202,1.62045,176200000.0
2008-01-15 15:37:00,1.62045,1.62055,1.61995,1.62015,378800001.0
2008-01-15 15:38:00,1.62015,1.6205,1.6197,1.6197,436900000.0
2008-01-15 15:39:00,1.61975,1.61985,1.61965,1.6198,56900000.0
2008-01-15 15:40:00,1.6198,1.6201,1.61965,1.6201,159400000.0
2008-01-15 15:41:00,1.6201,1.6204,1.61995,1.62035,314800000.0
2008-01-15 15:42:00,1.62035,1.6204,1.6202,1.62035,896100002.0
2008-01-15 15:43:00,1.6204,1.62055,1.6202,1.62055,658400001.0
2008-01-15 15:44:00,1.62055,1.6208,1.6204,1.62075,967000000.0
2008-01-15 15:45:00,1.62075,1.6208,1.6202,1.6202,1060300000.0
2008-01-15 15:46:00,1.62025,1.62045,1.61995,1.62005,1996099998.0
2008-01-15 15:47:00,1.62005,1.6202,1.61995,1.6201,894999993.0
2008-01-15 15:48:00,1.6201,1.6201,1.6199,1.61995,109300000.0
2008-01-15 15:49:00,1.61995,1.62025,1.61985,1.6202,482000001.0
2008-01-15 15:50:00,1.6202,1.62045,1.61985,1.62005,618000001.0
2008-01-15 15:51:00,1.62,1.62005,1.6197,1.6198,405499997.0
2008-01-15 15:52:00,1.6198,1.6199,1.6197,1.6197,133300000.0
2008-01-15 15:53:00,1.6197,1.61985,1.6197,1.6198,309500000.0
2008-01-15 15:54:00,1.61975,1.61985,1.6196,1.6198,174300000.0
2008-01-15 15:55:00,1.6198,1.6198,1.61935,1.6197,1209200000.0
2008-01-15 15:56:00,1.6197,1.6202,1.6197,1.6202,452800000.0
2008-01-15 15:57:00,1.6202,1.62035,1.61995,1.62005,559099998.0
2008-01-15 15:58:00,1.61995,1.62015,1.61995,1.6201,182299999.0
2008-01-15 15:59:00,1.6201,1.6203,1.6201,1.62015,166800000.0
2008-01-15 16:00:00,1.62015,1.6202,1.61995,1.62005,519099998.0
2008-01-15 16:01:00,1.62005,1.6203,1.62005,1.6202,404200000.0
2008-01-15 16:02:00,1.6202,1.62035,1.6202,1.62035,242900000.0
2008-01-15 16:03:00,1.6203,1.6203,1.61985,1.6201,540399994.0
2008-01-15 16:04:00,1.6201,1.6201,1.61975,1.61985,464700000.0
2008-01-15 16:05:00,1.61985,1.62,1.6195,1.61965,737100000.0
2008-01-15 16:06:00,1.6196,1.61975,1.6195,1.61965,984100000.0
2008-01-15 16:07:00,1.61965,1.6198,1.61945,1.6198,569400002.0
2008-01-15 16:08:00,1.6198,1.6198,1.61955,1.61955,96000000.0
2008-01-15 16:09:00,1.61955,1.61975,1.61955,1.61975,180700000.0
2008-01-15 16:10:00,1.6198,1.61985,1.61955,1.61975,445500000.0
2008-01-15 16:11:00,1.61975,1.6198,1.6196,1.6197,68800000.0
2008-01-15 16:12:00,1.6197,1.6198,1.61965,1.61975,888999999.0
2008-01-15 16:13:00,1.61975,1.61985,1.6196,1.6197,875200000.0
2008-01-15 16:14:00,1.6197,1.61995,1.6196,1.61985,2120799990.0
2008-01-15 16:15:00,1.61985,1.62005,1.61975,1.61995,1049899999.0
2008-01-15 16:16:00,1.6199,1.62025,1.6196,1.61965,272500000.0
2008-01-15 16:17:00,1.6197,1.61985,1.61945,1.61955,526900000.0
2008-01-15 16:18:00,1.61955,1.61965,1.61945,1.61955,348699998.0
2008-01-15 16:19:00,1.61955,1.6197,1.61945,1.6197,107400000.0
2008-01-15 16:20:00,1.6197,1.6198,1.6197,1.6197,37800000.0
2008-01-15 16:21:00,1.6197,1.6198,1.6195,1.6195,61200000.0
2008-01-15 16:22:00,1.6195,1.61965,1.6194,1.6196,112200000.0
2008-01-15 16:23:00,1.6196,1.6201,1.6195,1.6201,59100000.0
2008-01-15 16:24:00,1.6201,1.62015,1.6199,1.62,42900000.0
2008-01-15 16:25:00,1.62,1.62015,1.61995,1.62005,79000000.0
2008-01-15 16:26:00,1.62005,1.62025,1.62,1.62025,60100000.0
2008-01-15 16:27:00,1.62025,1.62025,1.61995,1.62,60000000.0
2008-01-15 16:28:00,1.62005,1.62005,1.61985,1.61995,179200000.0
2008-01-15 16:29:00,1.61995,1.6201,1.6199,1.62005,190900003.0
2008-01-15 16:30:00,1.6201,1.6201,1.61975,1.6199,417799996.0
2008-01-15 16:31:00,1.6199,1.6201,1.61985,1.62005,243700000.0
2008-01-15 16:32:00,1.62005,1.62015,1.61995,1.6201,716400001.0
2008-01-15 16:33:00,1.6201,1.62035,1.61975,1.62015,877900001.0
2008-01-15 16:34:00,1.62015,1.62035,1.6201,1.62015,1251799994.0
2008-01-15 16:35:00,1.62015,1.62035,1.62015,1.62025,976800000.0
2008-01-15 16:36:00,1.62025,1.6203,1.62005,1.6201,1207599998.0
2008-01-15 16:37:00,1.62015,1.62015,1.61985,1.62005,1354499991.0
2008-01-15 16:38:00,1.62015,1.62015,1.61995,1.62005,1095700000.0
2008-01-15 16:39:00,1.62,1.62025,1.62,1.6202,933900015.0
2008-01-15 16:40:00,1.6184,1.6185,1.6182,1.6183,2042800000.0
2008-01-15 16:41:00,1.62015,1.62025,1.62005,1.6201,2042800000.0
2008-01-15 16:42:00,1.6201,1.62025,1.62005,1.62015,1930500003.0
2008-01-15 16:43:00,1.62015,1.62025,1.6201,1.6202,1609599998.0
2008-01-15 16:44:00,1.6181,1.6182,1.6181,1.6181,794500002.0
2008-01-15 16:45:00,1.62015,1.6204,1.62015,1.6202,794500002.0
2008-01-15 16:46:00,1.6202,1.62025,1.61985,1.61995,1564300005.0
2008-01-15 16:47:00,1.62025,1.62025,1.6199,1.62005,962400001.0
2008-01-15 16:48:00,1.62,1.6203,1.62,1.62,619199998.0
2008-01-15 16:49:00,1.62,1.6201,1.62,1.6201,223200000.0
2008-01-15 16:50:00,1.6201,1.6201,1.61995,1.61995,233300000.0
2008-01-15 16:51:00,1.61995,1.62005,1.61985,1.6199,514100000.0
2008-01-15 16:52:00,1.6199,1.6201,1.61955,1.61965,328500000.0
2008-01-15 16:53:00,1.61965,1.6198,1.61945,1.6197,580500000.0
2008-01-15 16:54:00,1.6197,1.61975,1.61955,1.61955,653299994.0
2008-01-15 16:55:00,1.61955,1.61965,1.6195,1.6196,928899996.0
2008-01-15 16:56:00,1.6196,1.62005,1.6195,1.6197,561600001.0
2008-01-15 16:57:00,1.6197,1.61975,1.6195,1.61965,368300001.0
2008-01-15 16:58:00,1.61965,1.61965,1.6194,1.61945,347500000.0
2008-01-15 16:59:00,1.6194,1.6196,1.6194,1.61945,239200000.0
2008-01-15 17:00:00,1.61945,1.61965,1.61935,1.61965,341200000.0
2008-01-15 17:01:00,1.61965,1.6197,1.61955,1.61955,35600000.0
2008-01-15 17:02:00,1.6195,1.6197,1.61945,1.61955,367099995.0
2008-01-15 17:03:00,1.61945,1.6196,1.6194,1.6194,789999999.0
2008-01-15 17:04:00,1.6194,1.6195,1.6193,1.61935,1466400004.0
2008-01-15 17:05:00,1.61935,1.61945,1.6193,1.61945,861200002.0
2008-01-15 17:06:00,1.61945,1.6197,1.6194,1.61965,364600000.0
2008-01-15 17:07:00,1.61965,1.6198,1.6196,1.6198,28800000.0
2008-01-15 17:08:00,1.61975,1.6198,1.61915,1.61915,125000000.0
2008-01-15 17:09:00,1.61915,1.61915,1.61775,1.61795,158200001.0
2008-01-15 17:10:00,1.61795,1.6186,1.61785,1.6185,320199999.0
2008-01-15 17:11:00,1.6185,1.61865,1.61835,1.6184,1145700006.0
2008-01-15 17:12:00,1.61845,1.61855,1.61835,1.61855,1517000027.0
2008-01-15 17:13:00,1.61855,1.6186,1.6181,1.6181,1175000013.0
2008-01-15 17:14:00,1.61805,1.61825,1.61805,1.61825,1332250002.0
2008-01-15 17:15:00,1.61825,1.6183,1.6181,1.6181,676200000.0
2008-01-15 17:16:00,1.6181,1.6181,1.61765,1.6178,728699999.0
2008-01-15 17:17:00,1.6178,1.618,1.6178,1.61795,74400000.0
2008-01-15 17:18:00,1.61795,1.61805,1.61775,1.61785,374199998.0
2008-01-15 17:19:00,1.6178,1.6178,1.61755,1.61765,534899999.0
2008-01-15 17:20:00,1.6177,1.61805,1.6177,1.61785,424000000.0
2008-01-15 17:21:00,1.61785,1.618,1.61785,1.61795,357000000.0
2008-01-15 17:22:00,1.61795,1.61805,1.61795,1.618,34200000.0
2008-01-15 17:23:00,1.618,1.6181,1.61795,1.618,41500000.0
2008-01-15 17:24:00,1.61805,1.61805,1.61795,1.618,55300000.0
2008-01-15 17:25:00,1.61795,1.6182,1.61795,1.6181,66800000.0
2008-01-15 17:26:00,1.6181,1.6183,1.61805,1.61805,185800000.0
2008-01-15 17:27:00,1.61805,1.61825,1.618,1.61815,56100000.0
2008-01-15 17:28:00,1.61815,1.61825,1.61805,1.61815,53400000.0
2008-01-15 17:29:00,1.61815,1.61825,1.618,1.61815,299400003.0
2008-01-15 17:30:00,1.61815,1.61835,1.61815,1.61825,129500000.0
2008-01-15 17:31:00,1.61825,1.6183,1.61805,1.61825,118800000.0
2008-01-15 17:32:00,1.61825,1.6184,1.6182,1.6184,51400000.0
2008-01-15 17:33:00,1.6184,1.6185,1.61825,1.6185,39600000.0
2008-01-15 17:34:00,1.61845,1.6185,1.61825,1.61845,39100000.0
2008-01-15 17:35:00,1.6184,1.61855,1.6183,1.6185,35200000.0
2008-01-15 17:36:00,1.61845,1.61855,1.61825,1.61855,797700001.0
2008-01-15 17:37:00,1.61855,1.61865,1.61845,1.61855,745100002.0
2008-01-15 17:38:00,1.61855,1.61865,1.6185,1.61865,868199999.0
2008-01-15 17:39:00,1.61865,1.6187,1.61845,1.61855,869900003.0
2008-01-15 17:40:00,1.61855,1.61855,1.61815,1.61825,1526999999.0
2008-01-15 17:41:00,1.61815,1.61835,1.61795,1.61815,1271600006.0
2008-01-15 17:42:00,1.61815,1.61815,1.61745,1.6176,1400300006.0
2008-01-15 17:43:00,1.61765,1.61815,1.61765,1.61815,336000000.0
2008-01-15 17:44:00,1.61815,1.61825,1.61805,1.61815,99700000.0
2008-01-15 17:45:00,1.61815,1.6183,1.61785,1.6179,520800000.0
2008-01-15 17:46:00,1.6179,1.6181,1.6177,1.6181,485000000.0
2008-01-15 17:47:00,1.6181,1.61845,1.618,1.61835,709100004.0
2008-01-15 17:48:00,1.61835,1.6187,1.6182,1.61845,234100000.0
2008-01-15 17:49:00,1.61845,1.61865,1.6181,1.6182,351199999.0
2008-01-15 17:50:00,1.6182,1.6186,1.6182,1.6185,182900000.0
2008-01-15 17:51:00,1.6185,1.61905,1.61845,1.6189,431900000.0
2008-01-15 17:52:00,1.6189,1.6192,1.6187,1.6188,140000000.0
2008-01-15 17:53:00,1.6188,1.6188,1.6185,1.6187,232600000.0
2008-01-15 17:54:00,1.6187,1.6189,1.6186,1.61875,65900000.0
2008-01-15 17:55:00,1.61875,1.61895,1.6187,1.6188,36100000.0
2008-01-15 17:56:00,1.6188,1.61885,1.6186,1.61865,48200000.0
2008-01-15 17:57:00,1.61865,1.6188,1.61865,1.61875,226500000.0
2008-01-15 17:58:00,1.61875,1.61875,1.6184,1.6185,125100000.0
2008-01-15 17:59:00,1.6185,1.61885,1.61835,1.61875,550100000.0
2008-01-15 18:00:00,1.61875,1.61885,1.61865,1.61885,619500000.0
2008-01-15 18:01:00,1.61885,1.61905,1.61885,1.61895,272400000.0
2008-01-15 18:02:00,1.61895,1.61925,1.61895,1.61925,452700000.0
2008-01-15 18:03:00,1.61925,1.61935,1.61865,1.6189,1012000002.0
2008-01-15 18:04:00,1.6189,1.61905,1.6189,1.61895,507200000.0
2008-01-15 18:05:00,1.61895,1.6191,1.61895,1.61905,395100000.0
2008-01-15 18:06:00,1.6191,1.61915,1.61905,1.61905,726399997.0
2008-01-15 18:07:00,1.61905,1.61925,1.619,1.61915,837700001.0
2008-01-15 18:08:00,1.61915,1.6195,1.61905,1.6194,1160899989.0
2008-01-15 18:09:00,1.6194,1.61965,1.61935,1.61955,1067299995.0
2008-01-15 18:10:00,1.6205,1.6205,1.62,1.62,1572799992.0
2008-01-15 18:11:00,1.61965,1.6199,1.6196,1.6196,1572799992.0
2008-01-15 18:12:00,1.6196,1.6199,1.6196,1.61985,575200002.0
2008-01-15 18:13:00,1.6199,1.62005,1.61985,1.62005,632799999.0
2008-01-15 18:14:00,1.62005,1.6202,1.62,1.6201,211600000.0
2008-01-15 18:15:00,1.6201,1.62015,1.6198,1.6198,1717099994.0
2008-01-15 18:16:00,1.6198,1.6198,1.61955,1.61965,1559999996.0
2008-01-15 18:17:00,1.61965,1.61975,1.6196,1.61975,742800000.0
2008-01-15 18:18:00,1.6197,1.6198,1.6196,1.6197,231500001.0
2008-01-15 18:19:00,1.6197,1.6198,1.6197,1.61975,299099999.0
2008-01-15 18:20:00,1.6197,1.6199,1.61965,1.61965,228000000.0
2008-01-15 18:21:00,1.61965,1.61965,1.61945,1.61955,172299994.0
2008-01-15 18:22:00,1.61955,1.6196,1.61945,1.6196,602800001.0
2008-01-15 18:23:00,1.6196,1.6197,1.61945,1.6197,1984500021.0
2008-01-15 18:24:00,1.6197,1.62035,1.61965,1.62005,403600000.0
2008-01-15 18:25:00,1.6201,1.6202,1.6201,1.6202,88900000.0
2008-01-15 18:26:00,1.6202,1.6202,1.6198,1.61995,281800000.0
2008-01-15 18:27:00,1.61995,1.6202,1.6196,1.6202,727350001.0
2008-01-15 18:28:00,1.62015,1.62095,1.62015,1.6206,634099998.0
2008-01-15 18:29:00,1.62055,1.62065,1.62035,1.6206,1392200005.0
2008-01-15 18:30:00,1.6206,1.62085,1.62055,1.62065,2143700002.0
2008-01-15 18:31:00,1.6204,1.6204,1.6204,1.6204,1697299987.0
2008-01-15 18:32:00,1.62055,1.62075,1.62015,1.62055,1697299987.0
2008-01-15 18:33:00,1.62055,1.62095,1.62025,1.62035,1733400001.0
2008-01-15 18:34:00,1.62035,1.62115,1.62025,1.62105,1756200005.0
2008-01-15 18:35:00,1.62105,1.62105,1.6207,1.6209,1577699999.0
2008-01-15 18:36:00,1.6209,1.62135,1.62085,1.62125,1091899995.0
2008-01-15 18:37:00,1.62125,1.62125,1.62055,1.62055,1851199992.0
2008-01-15 18:38:00,1.6199,1.62,1.6199,1.6199,1803800011.0
2008-01-15 18:39:00,1.62035,1.6206,1.6203,1.62035,1803800011.0
2008-01-15 18:40:00,1.62035,1.62045,1.62015,1.6204,1321100000.0
2008-01-15 18:41:00,1.6204,1.62055,1.6202,1.62025,1721800000.0
2008-01-15 18:42:00,1.62025,1.62035,1.61985,1.62005,2033400014.0
2008-01-15 18:43:00,1.62015,1.62015,1.62,1.62015,987800003.0
2008-01-15 18:44:00,1.62015,1.62035,1.61995,1.62035,1218500001.0
2008-01-15 18:45:00,1.62035,1.62035,1.61995,1.61995,1801899991.0
2008-01-15 18:46:00,1.61995,1.62015,1.6199,1.6201,1712100003.0
2008-01-15 18:47:00,1.62005,1.62015,1.61995,1.62015,1002399999.0
2008-01-15 18:48:00,1.62015,1.6203,1.62005,1.62025,803200000.0
2008-01-15 18:49:00,1.62025,1.62025,1.62005,1.62015,585400000.0
2008-01-15 18:50:00,1.62015,1.62045,1.62015,1.62035,1393000001.0
2008-01-15 18:51:00,1.62035,1.62075,1.62025,1.62035,1789800007.0
2008-01-15 18:52:00,1.62035,1.6205,1.6201,1.62025,1837700005.0
2008-01-15 18:53:00,1.6202,1.62045,1.6202,1.62045,986999994.0
2008-01-15 18:54:00,1.62045,1.62065,1.62025,1.62035,446300000.0
2008-01-15 18:55:00,1.62035,1.62035,1.62025,1.6203,120700000.0
2008-01-15 18:56:00,1.6203,1.62035,1.62015,1.6202,328100000.0
2008-01-15 18:57:00,1.6202,1.62025,1.62015,1.6202,136200000.0
2008-01-15 18:58:00,1.62025,1.62055,1.62025,1.62045,402900000.0
2008-01-15 18:59:00,1.62045,1.62055,1.62035,1.62035,207699996.0
2008-01-15 19:00:00,1.62035,1.62045,1.6203,1.6203,111900000.0
2008-01-15 19:01:00,1.6203,1.62055,1.6203,1.62035,327400000.0
2008-01-15 19:02:00,1.62035,1.62075,1.62035,1.62075,700300001.0
2008-01-15 19:03:00,1.62075,1.6213,1.62075,1.62085,624599999.0
2008-01-15 19:04:00,1.62085,1.62085,1.62045,1.62065,675500000.0
2008-01-15 19:05:00,1.6207,1.62075,1.62065,1.6207,119500000.0
2008-01-15 19:06:00,1.6207,1.6207,1.62055,1.6206,473600000.0
2008-01-15 19:07:00,1.6206,1.6207,1.6204,1.6206,701700003.0
2008-01-15 19:08:00,1.62065,1.62065,1.6203,1.6205,1002000000.0
2008-01-15 19:09:00,1.6205,1.6207,1.6205,1.6206,130100000.0
2008-01-15 19:10:00,1.6206,1.6206,1.62005,1.6201,235100002.0
2008-01-15 19:11:00,1.6201,1.62025,1.62,1.6201,476300000.0
2008-01-15 19:12:00,1.6201,1.6203,1.62005,1.62015,260100000.0
2008-01-15 19:13:00,1.62015,1.6202,1.62005,1.62015,221800000.0
2008-01-15 19:14:00,1.62015,1.6206,1.6201,1.6204,292500000.0
2008-01-15 19:15:00,1.6204,1.62075,1.6203,1.6207,432200005.0
2008-01-15 19:16:00,1.6207,1.6208,1.62055,1.6208,212800000.0
2008-01-15 19:17:00,1.6208,1.6213,1.6208,1.6212,330100000.0
2008-01-15 19:18:00,1.62125,1.62125,1.6209,1.621,163000001.0
2008-01-15 19:19:00,1.621,1.62105,1.62085,1.62095,272200001.0
2008-01-15 19:20:00,1.62095,1.62095,1.62065,1.6207,285200000.0
2008-01-15 19:21:00,1.6207,1.6208,1.62065,1.6207,62600000.0
2008-01-15 19:22:00,1.6207,1.62105,1.6207,1.62105,595900001.0
2008-01-15 19:23:00,1.62105,1.62105,1.62065,1.62065,392000000.0
2008-01-15 19:24:00,1.6207,1.6212,1.6206,1.621,519100001.0
2008-01-15 19:25:00,1.621,1.62105,1.62065,1.6207,416400000.0
2008-01-15 19:26:00,1.6207,1.62075,1.6207,1.6207,228300000.0
2008-01-15 19:27:00,1.6207,1.62105,1.6207,1.62105,669999999.0
2008-01-15 19:28:00,1.62105,1.6211,1.62055,1.6206,609399999.0
2008-01-15 19:29:00,1.6206,1.62065,1.6205,1.6205,376800000.0
2008-01-15 19:30:00,1.6205,1.62065,1.6205,1.62065,154300000.0
2008-01-15 19:31:00,1.62055,1.6207,1.6205,1.6205,334700000.0
2008-01-15 19:32:00,1.6205,1.6205,1.62025,1.62035,242700000.0
2008-01-15 19:33:00,1.62035,1.62045,1.62025,1.6203,153800000.0
2008-01-15 19:34:00,1.6203,1.6203,1.62025,1.6203,84300000.0
2008-01-15 19:35:00,1.6203,1.6203,1.62015,1.62015,67300000.0
2008-01-15 19:36:00,1.6202,1.62025,1.62,1.62015,431600003.0
2008-01-15 19:37:00,1.62015,1.62015,1.62,1.62,247000000.0
2008-01-15 19:38:00,1.62,1.62005,1.61995,1.62,252000000.0
2008-01-15 19:39:00,1.62,1.62005,1.61985,1.61985,667500001.0
2008-01-15 19:40:00,1.61985,1.62,1.61985,1.62,302200000.0
2008-01-15 19:41:00,1.62,1.62005,1.6199,1.62005,180300000.0
2008-01-15 19:42:00,1.62,1.6202,1.6199,1.6201,164900000.0
2008-01-15 19:43:00,1.6201,1.62035,1.6201,1.6203,61600000.0
2008-01-15 19:44:00,1.62025,1.6203,1.62015,1.6202,166300000.0
2008-01-15 19:45:00,1.6202,1.6202,1.62005,1.6201,53500000.0
2008-01-15 19:46:00,1.6201,1.6202,1.62,1.62005,386299999.0
2008-01-15 19:47:00,1.62,1.62005,1.6196,1.61975,387600001.0
2008-01-15 19:48:00,1.61975,1.61975,1.6196,1.61965,423000000.0
2008-01-15 19:49:00,1.61965,1.6198,1.6196,1.61965,288000000.0
2008-01-15 19:50:00,1.61965,1.6197,1.6196,1.6197,213300000.0
2008-01-15 19:51:00,1.6197,1.6197,1.6196,1.6197,164800000.0
2008-01-15 19:52:00,1.6197,1.62,1.6196,1.62,586699998.0
2008-01-15 19:53:00,1.61995,1.62005,1.61995,1.62,101200000.0
2008-01-15 19:54:00,1.62,1.6201,1.61995,1.62,447899997.0
2008-01-15 19:55:00,1.62,1.62015,1.61975,1.61975,438000001.0
2008-01-15 19:56:00,1.61975,1.6199,1.61975,1.6199,1480800018.0
2008-01-15 19:57:00,1.6199,1.61995,1.6198,1.61985,698700012.0
2008-01-15 19:58:00,1.61985,1.61985,1.61975,1.61985,667299997.0
2008-01-15 19:59:00,1.61985,1.61985,1.61975,1.61985,327999998.0
2008-01-15 20:00:00,1.61985,1.6199,1.6198,1.6199,839700000.0
2008-01-15 20:01:00,1.6199,1.62,1.6198,1.6199,633500000.0
2008-01-15 20:02:00,1.61995,1.62,1.61985,1.62,603400000.0
2008-01-15 20:03:00,1.62,1.62005,1.61995,1.61995,937600000.0
2008-01-15 20:04:00,1.62,1.62015,1.61995,1.62005,533600000.0
2008-01-15 20:05:00,1.62005,1.62015,1.62,1.62005,857600008.0
2008-01-15 20:06:00,1.62015,1.62015,1.61995,1.62,546499992.0
2008-01-15 20:07:00,1.6201,1.6202,1.62005,1.62015,447700001.0
2008-01-15 20:08:00,1.62015,1.62035,1.62,1.6201,462300000.0
2008-01-15 20:09:00,1.6201,1.62035,1.62,1.6201,869000003.0
2008-01-15 20:10:00,1.62015,1.62015,1.61995,1.6201,512900000.0
2008-01-15 20:11:00,1.6201,1.62015,1.61995,1.62005,1036900000.0
2008-01-15 20:12:00,1.62005,1.62055,1.62005,1.62055,661900001.0
2008-01-15 20:13:00,1.62055,1.62055,1.62055,1.62055,23600000.0
2008-01-15 20:14:00,1.62055,1.62065,1.62045,1.62055,400700001.0
2008-01-15 20:15:00,1.62055,1.62065,1.62045,1.62045,289400000.0
2008-01-15 20:16:00,1.62045,1.62075,1.62045,1.62075,722699998.0
2008-01-15 20:17:00,1.62075,1.6208,1.62065,1.6207,524000000.0
2008-01-15 20:18:00,1.6207,1.6207,1.6206,1.62065,435800000.0
2008-01-15 20:19:00,1.62065,1.62085,1.62065,1.62085,576700000.0
2008-01-15 20:20:00,1.62085,1.62095,1.62085,1.62085,522400000.0
2008-01-15 20:21:00,1.62085,1.62085,1.62035,1.62035,795500001.0
2008-01-15 20:22:00,1.62035,1.62035,1.62025,1.62035,781100000.0
2008-01-15 20:23:00,1.62035,1.6204,1.62015,1.62025,732400000.0
2008-01-15 20:24:00,1.62025,1.62035,1.62,1.62025,1150700006.0
2008-01-15 20:25:00,1.62025,1.62025,1.61985,1.62,823600000.0
2008-01-15 20:26:00,1.62,1.62025,1.6199,1.62025,496500000.0
2008-01-15 20:27:00,1.62025,1.6203,1.62025,1.6203,218900000.0
2008-01-15 20:28:00,1.6203,1.6203,1.61995,1.62,578399995.0
2008-01-15 20:29:00,1.62005,1.6203,1.62,1.6201,917499995.0
2008-01-15 20:30:00,1.6201,1.6203,1.6201,1.6202,1023800001.0
2008-01-15 20:31:00,1.6202,1.62035,1.62015,1.6203,1204599990.0
2008-01-15 20:32:00,1.6203,1.6203,1.62015,1.62025,1143900008.0
2008-01-15 20:33:00,1.62025,1.62025,1.6201,1.6202,715800009.0
2008-01-15 20:34:00,1.6202,1.6202,1.61975,1.61995,809299997.0
2008-01-15 20:35:00,1.61995,1.61995,1.61975,1.61975,893400000.0
2008-01-15 20:36:00,1.61975,1.62,1.61975,1.6199,604700004.0
2008-01-15 20:37:00,1.6199,1.62005,1.6198,1.61995,874000004.0
2008-01-15 20:38:00,1.62,1.62005,1.61985,1.61985,584999999.0
2008-01-15 20:39:00,1.61985,1.62005,1.61985,1.62005,669700000.0
2008-01-15 20:40:00,1.62005,1.62015,1.61995,1.6201,645499998.0
2008-01-15 20:41:00,1.6201,1.62015,1.62005,1.6201,37400000.0
2008-01-15 20:42:00,1.6201,1.62015,1.6201,1.6201,43800000.0
2008-01-15 20:43:00,1.6201,1.62015,1.62005,1.62015,431800000.0
2008-01-15 20:44:00,1.62015,1.6202,1.62,1.62,273199999.0
2008-01-15 20:45:00,1.62,1.62005,1.62,1.62,262800000.0
2008-01-15 20:46:00,1.62,1.62,1.61995,1.61995,147000000.0
2008-01-15 20:47:00,1.62,1.62,1.6199,1.61995,319100000.0
2008-01-15 20:48:00,1.61995,1.62,1.61985,1.62,279800000.0
2008-01-15 20:49:00,1.62005,1.62005,1.62,1.62,181200000.0
2008-01-15 20:50:00,1.62,1.62005,1.61995,1.61995,293100000.0
2008-01-15 20:51:00,1.62,1.6201,1.6199,1.6201,317100000.0
2008-01-15 20:52:00,1.62005,1.6201,1.6199,1.62,297900000.0
2008-01-15 20:53:00,1.62,1.62005,1.62,1.62,64900000.0
2008-01-15 20:54:00,1.62,1.6201,1.61995,1.6201,890099995.0
2008-01-15 20:55:00,1.6201,1.6201,1.61965,1.61985,1667999988.0
2008-01-15 20:56:00,1.61985,1.61985,1.61965,1.61985,1236499994.0
2008-01-15 20:57:00,1.61985,1.6199,1.6198,1.6199,271000000.0
2008-01-15 20:58:00,1.6199,1.6201,1.6199,1.62,446400006.0
2008-01-15 20:59:00,1.62,1.6201,1.62,1.62,836599988.0
2008-01-15 21:00:00,1.62,1.62015,1.61985,1.61985,447000002.0
2008-01-15 21:01:00,1.61985,1.6199,1.6198,1.61985,416200005.0
2008-01-15 21:02:00,1.6199,1.6199,1.61985,1.61985,374400000.0
2008-01-15 21:03:00,1.61985,1.6199,1.61985,1.6199,327200004.0
2008-01-15 21:04:00,1.6199,1.62,1.61985,1.62,476799998.0
2008-01-15 21:05:00,1.62,1.62005,1.6199,1.62,313499989.0
2008-01-15 21:06:00,1.62,1.62005,1.61995,1.62,366000000.0
2008-01-15 21:07:00,1.62,1.62,1.61985,1.61985,809399999.0
2008-01-15 21:08:00,1.61985,1.61995,1.6198,1.6198,1249699999.0
2008-01-15 21:09:00,1.6198,1.6199,1.6198,1.6199,785200004.0
2008-01-15 21:10:00,1.6199,1.61995,1.61975,1.6198,469399985.0
2008-01-15 21:11:00,1.6198,1.6201,1.6198,1.6199,171899998.0
2008-01-15 21:12:00,1.62,1.6204,1.6199,1.6203,48500000.0
2008-01-15 21:13:00,1.6203,1.62045,1.62025,1.6203,91800000.0
2008-01-15 21:14:00,1.6203,1.62045,1.62025,1.62025,161600000.0
2008-01-15 21:15:00,1.62025,1.62025,1.6201,1.6202,595200008.0
2008-01-15 21:16:00,1.6202,1.6203,1.6202,1.62025,122400000.0
2008-01-15 21:17:00,1.62025,1.62025,1.6201,1.6201,553900000.0
2008-01-15 21:18:00,1.62015,1.62015,1.61995,1.6201,127800000.0
2008-01-15 21:19:00,1.6201,1.6201,1.62005,1.6201,112100000.0
2008-01-15 21:20:00,1.6201,1.62015,1.61985,1.61995,656700000.0
2008-01-15 21:21:00,1.61995,1.62,1.61985,1.62,213400000.0
2008-01-15 21:22:00,1.62,1.62,1.61995,1.61995,134400000.0
2008-01-15 21:23:00,1.61995,1.6201,1.6198,1.61985,627700007.0
2008-01-15 21:24:00,1.6198,1.61995,1.6195,1.6197,205100000.0
2008-01-15 21:25:00,1.61975,1.61975,1.6195,1.6196,72600000.0
2008-01-15 21:26:00,1.6196,1.61965,1.6196,1.61965,31200000.0
2008-01-15 21:27:00,1.61965,1.6198,1.61955,1.61965,294099995.0
2008-01-15 21:28:00,1.61965,1.61965,1.6194,1.61945,959600006.0
2008-01-15 21:29:00,1.61945,1.61975,1.6194,1.61975,1528800017.0
2008-01-15 21:30:00,1.61975,1.61975,1.61955,1.61965,706699991.0
2008-01-15 21:31:00,1.61965,1.6202,1.61955,1.62015,1002700002.0
2008-01-15 21:32:00,1.6201,1.6202,1.62005,1.62005,834800000.0
2008-01-15 21:33:00,1.62005,1.62015,1.62005,1.62015,288300000.0
2008-01-15 21:34:00,1.6201,1.6203,1.6201,1.62025,537200000.0
2008-01-15 21:35:00,1.62025,1.6203,1.62015,1.62025,1081500000.0
2008-01-15 21:36:00,1.6202,1.62025,1.62015,1.62025,244300000.0
2008-01-15 21:37:00,1.62025,1.62025,1.62015,1.62015,365300000.0
2008-01-15 21:38:00,1.62015,1.6202,1.6201,1.6202,341600002.0
2008-01-15 21:39:00,1.6201,1.6202,1.6201,1.6201,646999995.0
2008-01-15 21:40:00,1.6201,1.62025,1.6201,1.62015,455200002.0
2008-01-15 21:41:00,1.62015,1.6203,1.62015,1.6202,786300000.0
2008-01-15 21:42:00,1.6202,1.62025,1.6201,1.6201,128300000.0
2008-01-15 21:43:00,1.6201,1.6202,1.62,1.62,703500004.0
2008-01-15 21:44:00,1.62005,1.6203,1.62005,1.62015,447200007.0
2008-01-15 21:45:00,1.62015,1.62025,1.62,1.62,542699996.0
2008-01-15 21:46:00,1.62,1.6201,1.61995,1.6201,371600003.0
2008-01-15 21:47:00,1.6201,1.6201,1.61995,1.62,344799998.0
2008-01-15 21:48:00,1.61995,1.6201,1.61995,1.62005,586799992.0
2008-01-15 21:49:00,1.62005,1.6201,1.61985,1.61985,576700008.0
2008-01-15 21:50:00,1.61985,1.61995,1.6198,1.6198,617400003.0
2008-01-15 21:51:00,1.6198,1.6199,1.61975,1.61975,743300002.0
2008-01-15 21:52:00,1.6198,1.61985,1.61975,1.6198,292299995.0
2008-01-15 21:53:00,1.6198,1.6199,1.61905,1.6194,282350003.0
2008-01-15 21:54:00,1.61945,1.61945,1.6185,1.619,410500002.0
2008-01-15 21:55:00,1.619,1.61905,1.61855,1.6189,235800000.0
2008-01-15 21:56:00,1.61885,1.61895,1.61875,1.6189,1175099995.0
2008-01-15 21:57:00,1.61895,1.6191,1.6188,1.6191,1197300004.0
2008-01-15 21:58:00,1.6191,1.6191,1.6188,1.6189,817600007.0
2008-01-15 21:59:00,1.6189,1.6189,1.6186,1.6187,418000000.0
2008-01-15 22:00:00,1.6187,1.61915,1.61865,1.61915,652100002.0
2008-01-15 22:01:00,1.61915,1.61915,1.6188,1.6188,872800000.0
2008-01-15 22:02:00,1.6188,1.61895,1.61865,1.6187,1766400017.0
2008-01-15 22:03:00,1.6187,1.61875,1.6187,1.61875,1246800000.0
2008-01-15 22:04:00,1.61875,1.6188,1.61865,1.61875,1043200001.0
2008-01-15 22:05:00,1.61875,1.619,1.6186,1.6187,814700002.0
2008-01-15 22:06:00,1.6187,1.6189,1.6187,1.6188,621999991.0
2008-01-15 22:07:00,1.6188,1.6188,1.61855,1.61865,626700002.0
2008-01-15 22:08:00,1.6186,1.6188,1.6186,1.61875,1662000001.0
2008-01-15 22:09:00,1.61875,1.61875,1.6187,1.61875,982600002.0
2008-01-15 22:10:00,1.61875,1.6189,1.6186,1.6186,672900004.0
2008-01-15 22:11:00,1.6186,1.6189,1.61845,1.61875,1300600012.0
2008-01-15 22:12:00,1.61865,1.61875,1.61845,1.6185,1296300010.0
2008-01-15 22:13:00,1.6185,1.6186,1.61845,1.61845,926800000.0
2008-01-15 22:14:00,1.61845,1.6185,1.6184,1.61845,752400004.0
2008-01-15 22:15:00,1.61845,1.6185,1.6184,1.6184,752300007.0
2008-01-15 22:16:00,1.6184,1.6185,1.61835,1.61845,676500000.0
2008-01-15 22:17:00,1.6184,1.6185,1.6184,1.61845,508900000.0
2008-01-15 22:18:00,1.61845,1.6185,1.6184,1.61845,669200000.0
2008-01-15 22:19:00,1.61845,1.6185,1.6184,1.61845,271100000.0
2008-01-15 22:20:00,1.61845,1.6185,1.6184,1.61845,290200000.0
2008-01-15 22:21:00,1.61845,1.61855,1.61835,1.61845,373600000.0
2008-01-15 22:22:00,1.61845,1.61855,1.6184,1.61855,830100020.0
2008-01-15 22:23:00,1.61855,1.61855,1.6184,1.6184,376200001.0
2008-01-15 22:24:00,1.61845,1.61855,1.6184,1.61845,152000000.0
2008-01-15 22:25:00,1.61845,1.61855,1.61845,1.61855,99100000.0
2008-01-15 22:26:00,1.61855,1.61875,1.6185,1.61875,557400000.0
2008-01-15 22:27:00,1.61875,1.6188,1.6186,1.61875,59200000.0
2008-01-15 22:28:00,1.61875,1.6188,1.6186,1.6187,675299995.0
2008-01-15 22:29:00,1.61875,1.6189,1.6187,1.6188,282500000.0
2008-01-15 22:30:00,1.6188,1.6188,1.6187,1.6187,601499996.0
2008-01-15 22:31:00,1.6187,1.6188,1.61865,1.61875,520200010.0
2008-01-15 22:32:00,1.61875,1.6188,1.6187,1.6188,216000000.0
2008-01-15 22:33:00,1.6188,1.6188,1.6187,1.6187,367999999.0
2008-01-15 22:34:00,1.6186,1.61885,1.6186,1.61885,765400008.0
2008-01-15 22:35:00,1.61885,1.61895,1.61865,1.61885,194300000.0
2008-01-15 22:36:00,1.6189,1.61895,1.61875,1.6188,286900000.0
2008-01-15 22:37:00,1.6189,1.61905,1.61885,1.61895,589400000.0
2008-01-15 22:38:00,1.61895,1.6191,1.61895,1.619,689900007.0
2008-01-15 22:39:00,1.619,1.61915,1.619,1.619,324899997.0
2008-01-15 22:40:00,1.619,1.61905,1.6188,1.6188,927699985.0
2008-01-15 22:41:00,1.6188,1.6189,1.6187,1.6187,963400004.0
2008-01-15 22:42:00,1.61875,1.6191,1.6187,1.61895,1007599999.0
2008-01-15 22:43:00,1.6189,1.619,1.61875,1.61885,1475399976.0
2008-01-15 22:44:00,1.61885,1.619,1.6188,1.61885,573099999.0
2008-01-15 22:45:00,1.61885,1.61885,1.61875,1.6188,884300004.0
2008-01-15 22:46:00,1.6188,1.61885,1.61875,1.61875,1152800007.0
2008-01-15 22:47:00,1.6188,1.6189,1.61875,1.6189,583300009.0
2008-01-15 22:48:00,1.61885,1.619,1.6188,1.61885,424100007.0
2008-01-15 22:49:00,1.6188,1.619,1.6188,1.61895,700700003.0
2008-01-15 22:50:00,1.619,1.6191,1.6189,1.61895,250400000.0
2008-01-15 22:51:00,1.61895,1.61895,1.61885,1.6189,105200000.0
2008-01-15 22:52:00,1.6189,1.619,1.6188,1.619,562200002.0
2008-01-15 22:53:00,1.619,1.619,1.61895,1.619,528200000.0
2008-01-15 22:54:00,1.619,1.619,1.619,1.619,10400000.0
2008-01-15 22:55:00,1.61895,1.61895,1.61875,1.61875,403700000.0
2008-01-15 22:56:00,1.61875,1.61875,1.61845,1.6186,399800001.0
2008-01-15 22:57:00,1.6186,1.61875,1.6186,1.61875,220800000.0
2008-01-15 22:58:00,1.61875,1.61895,1.61865,1.61865,443500000.0
2008-01-15 22:59:00,1.6187,1.61875,1.6184,1.6186,472499999.0
2008-01-15 23:00:00,1.6186,1.6186,1.61845,1.61855,899099998.0
2008-01-15 23:01:00,1.61855,1.61875,1.61845,1.6187,1062000001.0
2008-01-15 23:02:00,1.61865,1.6187,1.6184,1.6186,1210599985.0
2008-01-15 23:03:00,1.6186,1.6186,1.61835,1.61855,206000000.0
2008-01-15 23:04:00,1.61855,1.61855,1.6185,1.61855,65500000.0
2008-01-15 23:05:00,1.61855,1.61865,1.6184,1.61845,1929300024.0
2008-01-15 23:06:00,1.6182,1.6182,1.6175,1.6177,1132300011.0
2008-01-15 23:07:00,1.61845,1.61855,1.6184,1.6185,1132300011.0
2008-01-15 23:08:00,1.6185,1.61865,1.6185,1.61855,429400000.0
2008-01-15 23:09:00,1.61855,1.61855,1.6181,1.61845,1066499999.0
2008-01-15 23:10:00,1.61845,1.61855,1.61835,1.6184,544300000.0
2008-01-15 23:11:00,1.6184,1.6185,1.6183,1.6184,475599991.0
2008-01-15 23:12:00,1.61845,1.61855,1.61835,1.6185,453700008.0
2008-01-15 23:13:00,1.6185,1.61885,1.61845,1.61855,477999996.0
2008-01-15 23:14:00,1.6186,1.6188,1.61855,1.61875,277500000.0
2008-01-15 23:15:00,1.61875,1.61875,1.6187,1.61875,73000000.0
2008-01-15 23:16:00,1.61875,1.61875,1.6186,1.6187,953099996.0
2008-01-15 23:17:00,1.6187,1.61875,1.61845,1.61855,374300010.0
2008-01-15 23:18:00,1.61855,1.61855,1.6185,1.6185,257800000.0
2008-01-15 23:19:00,1.6185,1.61855,1.61835,1.61855,337200000.0
2008-01-15 23:20:00,1.61855,1.61855,1.61825,1.6185,69300000.0
2008-01-15 23:21:00,1.6185,1.61855,1.6182,1.6183,81500000.0
2008-01-15 23:22:00,1.6183,1.61835,1.6181,1.61815,971600000.0
2008-01-15 23:23:00,1.61815,1.61835,1.6181,1.6182,663100017.0
2008-01-15 23:24:00,1.6182,1.6182,1.6182,1.6182,366800000.0
2008-01-15 23:25:00,1.6182,1.6183,1.6181,1.6182,990299996.0
2008-01-15 23:26:00,1.6182,1.6182,1.6181,1.6182,607200000.0
2008-01-15 23:27:00,1.6181,1.61825,1.61805,1.61825,482000006.0
2008-01-15 23:28:00,1.61825,1.6183,1.61825,1.6183,418900000.0
2008-01-15 23:29:00,1.6183,1.6183,1.6181,1.6182,560600005.0
2008-01-15 23:30:00,1.6182,1.61825,1.61785,1.618,1461899999.0
2008-01-15 23:31:00,1.618,1.618,1.6178,1.618,672599996.0
2008-01-15 23:32:00,1.618,1.6181,1.6178,1.6179,346000001.0
2008-01-15 23:33:00,1.6179,1.6179,1.61775,1.61775,346499996.0
2008-01-15 23:34:00,1.61775,1.61775,1.61735,1.6175,861999994.0
2008-01-15 23:35:00,1.6175,1.61765,1.6173,1.6175,428099990.0
2008-01-15 23:36:00,1.6175,1.6175,1.61735,1.61735,757500000.0
2008-01-15 23:37:00,1.6174,1.6175,1.61735,1.6175,795399999.0
2008-01-15 23:38:00,1.6175,1.6175,1.6175,1.6175,793600000.0
2008-01-15 23:39:00,1.6175,1.6177,1.6174,1.6175,1056199987.0
2008-01-15 23:40:00,1.6175,1.6175,1.61735,1.61745,476500000.0
2008-01-15 23:41:00,1.61745,1.6175,1.6174,1.6174,620100001.0
2008-01-15 23:42:00,1.6174,1.6176,1.6174,1.6176,1703599985.0
2008-01-15 23:43:00,1.6175,1.6176,1.6175,1.6176,905999999.0
2008-01-15 23:44:00,1.6176,1.6176,1.61745,1.6175,461099988.0
2008-01-15 23:45:00,1.6175,1.6176,1.6174,1.6174,556799983.0
2008-01-15 23:46:00,1.6174,1.6176,1.6173,1.6176,764900002.0
2008-01-15 23:47:00,1.6176,1.6178,1.6175,1.6175,337299999.0
2008-01-15 23:48:00,1.61765,1.61775,1.6174,1.6175,729099992.0
2008-01-15 23:49:00,1.61745,1.6175,1.6173,1.6173,1033200003.0
2008-01-15 23:50:00,1.6174,1.61785,1.6173,1.61755,444100000.0
2008-01-15 23:51:00,1.61755,1.6177,1.6175,1.61755,754299996.0
2008-01-15 23:52:00,1.61755,1.6176,1.61745,1.6175,668800000.0
2008-01-15 23:53:00,1.6175,1.6175,1.61745,1.6175,869599991.0
2008-01-15 23:54:00,1.6175,1.61755,1.61745,1.61755,341900010.0
2008-01-15 23:55:00,1.61755,1.61755,1.61745,1.6175,570400001.0
2008-01-15 23:56:00,1.6175,1.6175,1.6174,1.6174,946400020.0
2008-01-15 23:57:00,1.6174,1.6177,1.6174,1.6177,710400005.0
2008-01-15 23:58:00,1.6177,1.6178,1.6175,1.6178,1034000006.0
2008-01-15 23:59:00,1.6178,1.618,1.6176,1.6176,421700000.0
2008-01-16 00:00:00,1.6177,1.61785,1.6176,1.6177,315500000.0
2008-01-16 00:01:00,1.6176,1.6177,1.6174,1.6174,443500000.0
2008-01-16 00:02:00,1.6174,1.6177,1.6174,1.61745,536000000.0
2008-01-16 00:03:00,1.61745,1.6177,1.6174,1.61745,304000000.0
2008-01-16 00:04:00,1.61745,1.61795,1.61745,1.6175,753899998.0
2008-01-16 00:05:00,1.6175,1.618,1.6175,1.61795,700100000.0
2008-01-16 00:06:00,1.61795,1.618,1.6176,1.6176,504600000.0
2008-01-16 00:07:00,1.6176,1.618,1.6174,1.618,573600002.0
2008-01-16 00:08:00,1.6179,1.618,1.6175,1.6175,1042900023.0
2008-01-16 00:09:00,1.6175,1.6175,1.6173,1.6175,885400000.0
2008-01-16 00:10:00,1.6175,1.6177,1.6175,1.6177,792400000.0
2008-01-16 00:11:00,1.6177,1.61795,1.6174,1.61785,625600000.0
2008-01-16 00:12:00,1.61785,1.61795,1.6176,1.6177,811499991.0
2008-01-16 00:13:00,1.6176,1.61795,1.6176,1.6179,568099992.0
2008-01-16 00:14:00,1.6179,1.618,1.6177,1.618,359600000.0
2008-01-16 00:15:00,1.618,1.618,1.6177,1.6178,406600000.0
2008-01-16 00:16:00,1.6178,1.6179,1.6177,1.6177,541600000.0
2008-01-16 00:17:00,1.6177,1.6178,1.6175,1.6176,605200000.0
2008-01-16 00:18:00,1.6176,1.6177,1.6175,1.6175,630200000.0
2008-01-16 00:19:00,1.61755,1.6178,1.6174,1.6176,495100002.0
2008-01-16 00:20:00,1.61755,1.6178,1.61745,1.6177,267800000.0
2008-01-16 00:21:00,1.6177,1.6179,1.6175,1.6178,429800006.0
2008-01-16 00:22:00,1.6178,1.6181,1.6177,1.618,1026799999.0
2008-01-16 00:23:00,1.618,1.618,1.61775,1.618,259200000.0
2008-01-16 00:24:00,1.618,1.618,1.6179,1.618,300000000.0
2008-01-16 00:25:00,1.618,1.618,1.6176,1.6178,585800000.0
2008-01-16 00:26:00,1.6178,1.6178,1.61765,1.6177,643700001.0
2008-01-16 00:27:00,1.6177,1.6178,1.6176,1.6176,262700000.0
2008-01-16 00:28:00,1.6176,1.6176,1.6175,1.6175,362200000.0
2008-01-16 00:29:00,1.6175,1.6176,1.61735,1.61735,375100000.0
2008-01-16 00:30:00,1.6174,1.6175,1.6172,1.6174,186900000.0
2008-01-16 00:31:00,1.6174,1.61755,1.6174,1.6175,107500000.0
2008-01-16 00:32:00,1.61745,1.6175,1.61735,1.61745,147900000.0
2008-01-16 00:33:00,1.61745,1.61755,1.61735,1.6175,141700000.0
2008-01-16 00:34:00,1.6175,1.6176,1.61735,1.6175,334700000.0
2008-01-16 00:35:00,1.6175,1.6176,1.61725,1.6174,625499999.0
2008-01-16 00:36:00,1.6174,1.6175,1.6174,1.6174,185200000.0
2008-01-16 00:37:00,1.61745,1.61745,1.6174,1.6174,56600000.0
2008-01-16 00:38:00,1.6174,1.6174,1.61735,1.6174,77400000.0
2008-01-16 00:39:00,1.6174,1.6174,1.6173,1.6173,60400000.0
2008-01-16 00:40:00,1.6174,1.6175,1.6174,1.6175,196000000.0
2008-01-16 00:41:00,1.6175,1.6176,1.6174,1.6175,208500000.0
2008-01-16 00:42:00,1.6175,1.6176,1.6174,1.6175,496800000.0
2008-01-16 00:43:00,1.6175,1.6176,1.6174,1.6174,303200000.0
2008-01-16 00:44:00,1.6174,1.6175,1.6174,1.6174,434199996.0
2008-01-16 00:45:00,1.6174,1.6175,1.61735,1.6174,110999999.0
2008-01-16 00:46:00,1.61735,1.61755,1.61735,1.6175,249800000.0
2008-01-16 00:47:00,1.6175,1.6175,1.6174,1.6175,183100000.0
2008-01-16 00:48:00,1.6175,1.6175,1.6173,1.6173,129400000.0
2008-01-16 00:49:00,1.6174,1.6175,1.6174,1.6175,112500000.0
2008-01-16 00:50:00,1.6175,1.6175,1.61735,1.6174,398600000.0
2008-01-16 00:51:00,1.6174,1.61755,1.6174,1.6175,193300000.0
2008-01-16 00:52:00,1.61755,1.61755,1.6174,1.6175,293800000.0
2008-01-16 00:53:00,1.6175,1.6175,1.6174,1.6175,250299999.0
2008-01-16 00:54:00,1.6175,1.6175,1.61735,1.6175,201200000.0
2008-01-16 00:55:00,1.6175,1.6175,1.6174,1.6175,154000000.0
2008-01-16 00:56:00,1.6175,1.6178,1.6175,1.6178,188000000.0
2008-01-16 00:57:00,1.6178,1.6178,1.6174,1.6176,538200000.0
2008-01-16 00:58:00,1.6176,1.6176,1.6173,1.6173,666199996.0
2008-01-16 00:59:00,1.6173,1.6176,1.6173,1.6176,923899992.0
2008-01-16 01:00:00,1.6176,1.61765,1.61745,1.6175,342700000.0
2008-01-16 01:01:00,1.6175,1.6176,1.6174,1.6174,301200000.0
2008-01-16 01:02:00,1.6174,1.6175,1.6174,1.6175,338400000.0
2008-01-16 01:03:00,1.6175,1.6176,1.6173,1.6176,400899996.0
2008-01-16 01:04:00,1.6176,1.6177,1.6175,1.6176,398299996.0
2008-01-16 01:05:00,1.6176,1.6178,1.6175,1.6176,689900000.0
2008-01-16 01:06:00,1.6176,1.61765,1.61755,1.61765,605700000.0
2008-01-16 01:07:00,1.61765,1.6178,1.61755,1.6177,853800000.0
2008-01-16 01:08:00,1.6177,1.6177,1.6173,1.6174,321700000.0
2008-01-16 01:09:00,1.6174,1.6175,1.61735,1.6175,173900000.0
2008-01-16 01:10:00,1.6175,1.6175,1.6172,1.6172,310300000.0
2008-01-16 01:11:00,1.6172,1.6172,1.6161,1.61635,746200000.0
2008-01-16 01:12:00,1.61635,1.61635,1.6161,1.6162,274000000.0
2008-01-16 01:13:00,1.6162,1.6162,1.6154,1.6157,1267900001.0
2008-01-16 01:14:00,1.6157,1.616,1.61565,1.61565,986599999.0
2008-01-16 01:15:00,1.6157,1.6161,1.61565,1.6161,1343400000.0
2008-01-16 01:16:00,1.6161,1.6162,1.61595,1.616,609399999.0
2008-01-16 01:17:00,1.616,1.616,1.6156,1.6158,209300000.0
2008-01-16 01:18:00,1.6158,1.6158,1.6156,1.6156,44600000.0
2008-01-16 01:19:00,1.6156,1.6156,1.6153,1.6156,458300000.0
2008-01-16 01:20:00,1.6156,1.61565,1.6155,1.61555,72600000.0
2008-01-16 01:21:00,1.61555,1.61555,1.61525,1.6153,198500000.0
2008-01-16 01:22:00,1.6153,1.61545,1.6152,1.6154,209200000.0
2008-01-16 01:23:00,1.6154,1.61555,1.6154,1.6154,260000000.0
2008-01-16 01:24:00,1.6154,1.6156,1.61535,1.6155,419000000.0
2008-01-16 01:25:00,1.6155,1.6156,1.6155,1.6155,360400000.0
2008-01-16 01:26:00,1.6155,1.61575,1.61545,1.6157,167500000.0
2008-01-16 01:27:00,1.6157,1.61585,1.6155,1.6157,545100000.0
2008-01-16 01:28:00,1.6157,1.6158,1.61565,1.61575,402200000.0
2008-01-16 01:29:00,1.61575,1.61575,1.6154,1.6154,737000000.0
2008-01-16 01:30:00,1.6154,1.6155,1.6154,1.61545,615799991.0
2008-01-16 01:31:00,1.61545,1.61555,1.61525,1.6155,679400002.0
2008-01-16 01:32:00,1.6155,1.61595,1.61535,1.61595,323000000.0
2008-01-16 01:33:00,1.6159,1.61605,1.6158,1.61585,211800000.0
2008-01-16 01:34:00,1.61585,1.61595,1.61575,1.6158,572800000.0
2008-01-16 01:35:00,1.6158,1.6161,1.6158,1.61585,668299999.0
2008-01-16 01:36:00,1.61585,1.61595,1.6158,1.6159,720600000.0
2008-01-16 01:37:00,1.6159,1.6159,1.61585,1.6159,78900000.0
2008-01-16 01:38:00,1.6159,1.616,1.61585,1.6159,139800000.0
2008-01-16 01:39:00,1.6159,1.6159,1.6158,1.6158,251100000.0
2008-01-16 01:40:00,1.6158,1.616,1.61555,1.616,201900000.0
2008-01-16 01:41:00,1.616,1.616,1.61595,1.616,209100000.0
2008-01-16 01:42:00,1.616,1.61605,1.616,1.616,13600000.0
2008-01-16 01:43:00,1.616,1.61605,1.6159,1.6159,538000000.0
2008-01-16 01:44:00,1.6159,1.6161,1.6159,1.6159,1016000000.0
2008-01-16 01:45:00,1.6159,1.6161,1.61585,1.616,828999998.0
2008-01-16 01:46:00,1.616,1.6161,1.6159,1.6161,943300000.0
2008-01-16 01:47:00,1.6161,1.6162,1.61595,1.61615,403800000.0
2008-01-16 01:48:00,1.61615,1.6162,1.616,1.616,443800000.0
2008-01-16 01:49:00,1.616,1.6161,1.61595,1.61595,632400000.0
2008-01-16 01:50:00,1.61595,1.6163,1.61585,1.61615,810700000.0
2008-01-16 01:51:00,1.61615,1.6162,1.6158,1.61585,1487900000.0
2008-01-16 01:52:00,1.61585,1.6162,1.61585,1.616,693799999.0
2008-01-16 01:53:00,1.616,1.61625,1.61595,1.61615,567100001.0
2008-01-16 01:54:00,1.61615,1.6162,1.61585,1.61585,604000015.0
2008-01-16 01:55:00,1.61595,1.616,1.6158,1.6158,174600004.0
2008-01-16 01:56:00,1.6158,1.6159,1.6157,1.6157,393400000.0
2008-01-16 01:57:00,1.6158,1.6158,1.61525,1.61545,1046899996.0
2008-01-16 01:58:00,1.61535,1.61545,1.61525,1.6154,495000000.0
2008-01-16 01:59:00,1.6154,1.6154,1.61525,1.6153,242700000.0
2008-01-16 02:00:00,1.61555,1.61575,1.61555,1.6157,439199993.0
2008-01-16 02:01:00,1.6157,1.61585,1.6157,1.61585,509000000.0
2008-01-16 02:02:00,1.61585,1.61585,1.61565,1.61565,578400000.0
2008-01-16 02:03:00,1.61565,1.6157,1.61565,1.6157,376800000.0
2008-01-16 02:04:00,1.6157,1.6158,1.61555,1.6157,813500000.0
2008-01-16 02:05:00,1.6157,1.6158,1.61555,1.61565,503600000.0
2008-01-16 02:06:00,1.61565,1.61585,1.61555,1.61575,897199993.0
2008-01-16 02:07:00,1.61575,1.6158,1.6155,1.61565,516300000.0
2008-01-16 02:08:00,1.61565,1.6157,1.6155,1.61565,394500000.0
2008-01-16 02:09:00,1.61565,1.61565,1.6154,1.6154,118900000.0
2008-01-16 02:10:00,1.6154,1.61565,1.6154,1.61565,72100000.0
2008-01-16 02:11:00,1.61565,1.61565,1.61555,1.61555,104200000.0
2008-01-16 02:12:00,1.6153,1.6154,1.6153,1.6154,748800000.0
2008-01-16 02:13:00,1.6154,1.6155,1.6153,1.6154,479300000.0
2008-01-16 02:14:00,1.6154,1.6154,1.6154,1.6154,373600000.0
2008-01-16 02:15:00,1.6154,1.6155,1.6152,1.6155,414400000.0
2008-01-16 02:16:00,1.6155,1.6156,1.61545,1.61545,600999998.0
2008-01-16 02:17:00,1.61545,1.6156,1.61545,1.6156,537600000.0
2008-01-16 02:18:00,1.6156,1.61575,1.6156,1.6156,483200000.0
2008-01-16 02:19:00,1.6156,1.6156,1.61535,1.6156,482800000.0
2008-01-16 02:20:00,1.6156,1.6156,1.61535,1.6156,337300000.0
2008-01-16 02:21:00,1.6156,1.6156,1.61535,1.6155,786700000.0
2008-01-16 02:22:00,1.6155,1.6157,1.61545,1.6156,636000000.0
2008-01-16 02:23:00,1.6156,1.6156,1.6155,1.6156,774500000.0
2008-01-16 02:24:00,1.6156,1.6156,1.6154,1.6156,672000000.0
2008-01-16 02:25:00,1.6156,1.6158,1.6155,1.6158,1167000013.0
2008-01-16 02:26:00,1.6158,1.6159,1.6157,1.6159,284500000.0
2008-01-16 02:27:00,1.61585,1.61605,1.61555,1.61575,1133400003.0
2008-01-16 02:28:00,1.61575,1.61585,1.6155,1.6155,485799997.0
2008-01-16 02:29:00,1.6156,1.616,1.6155,1.6158,750899996.0
2008-01-16 02:30:00,1.6158,1.6158,1.6156,1.61565,798599999.0
2008-01-16 02:31:00,1.61565,1.61595,1.61565,1.6157,550400003.0
2008-01-16 02:32:00,1.6157,1.61575,1.61565,1.61565,322200000.0
2008-01-16 02:33:00,1.61565,1.6157,1.6154,1.61565,204599996.0
2008-01-16 02:34:00,1.6157,1.6157,1.61555,1.61565,94400000.0
2008-01-16 02:35:00,1.6156,1.61575,1.6155,1.6155,441000000.0
2008-01-16 02:36:00,1.6155,1.6157,1.6155,1.6155,577600000.0
2008-01-16 02:37:00,1.6155,1.6156,1.6154,1.6154,698199992.0
2008-01-16 02:38:00,1.6155,1.6155,1.6154,1.61545,1473900005.0
2008-01-16 02:39:00,1.61545,1.6155,1.61535,1.6154,609200000.0
2008-01-16 02:40:00,1.6154,1.6154,1.6153,1.61535,1143299990.0
2008-01-16 02:41:00,1.61535,1.6154,1.61535,1.6154,311399990.0
2008-01-16 02:42:00,1.6154,1.6154,1.61535,1.6154,232700000.0
2008-01-16 02:43:00,1.6154,1.6155,1.61535,1.61535,561700001.0
2008-01-16 02:44:00,1.61535,1.6155,1.61535,1.6154,38500000.0
2008-01-16 02:45:00,1.6154,1.6155,1.61535,1.6155,326700000.0
2008-01-16 02:46:00,1.6155,1.61565,1.6155,1.6155,314500000.0
2008-01-16 02:47:00,1.6155,1.6156,1.6155,1.6156,639200000.0
2008-01-16 02:48:00,1.6156,1.6156,1.61535,1.6155,537700000.0
2008-01-16 02:49:00,1.61545,1.6155,1.61525,1.6155,129700000.0
2008-01-16 02:50:00,1.6154,1.6155,1.61525,1.61525,162100000.0
2008-01-16 02:51:00,1.61525,1.6156,1.61525,1.6155,521899997.0
2008-01-16 02:52:00,1.6155,1.6155,1.61535,1.6155,484499994.0
2008-01-16 02:53:00,1.6155,1.6155,1.6154,1.61545,1269699998.0
2008-01-16 02:54:00,1.6155,1.6155,1.6154,1.6154,203400000.0
2008-01-16 02:55:00,1.6154,1.6155,1.61535,1.61535,329400000.0
2008-01-16 02:56:00,1.61535,1.6154,1.61535,1.61535,454800000.0
2008-01-16 02:57:00,1.61535,1.61535,1.6153,1.6153,525400003.0
2008-01-16 02:58:00,1.61535,1.61535,1.6153,1.61535,130800000.0
2008-01-16 02:59:00,1.61535,1.61535,1.6153,1.61535,218700000.0
2008-01-16 03:00:00,1.61535,1.61535,1.6153,1.61535,291600000.0
2008-01-16 03:01:00,1.61535,1.61535,1.6153,1.61535,244800000.0
2008-01-16 03:02:00,1.61535,1.61535,1.61505,1.6153,103300004.0
2008-01-16 03:03:00,1.61535,1.61535,1.61525,1.61535,60100000.0
2008-01-16 03:04:00,1.61535,1.61535,1.61535,1.61535,33600000.0
2008-01-16 03:05:00,1.61535,1.61535,1.61535,1.61535,37100000.0
2008-01-16 03:06:00,1.61535,1.61535,1.6153,1.61535,87000000.0
2008-01-16 03:07:00,1.61535,1.6154,1.61535,1.61535,70000000.0
2008-01-16 03:08:00,1.61535,1.61535,1.6152,1.6153,117100000.0
2008-01-16 03:09:00,1.61535,1.61535,1.6153,1.61535,48200000.0
2008-01-16 03:10:00,1.61535,1.61535,1.61535,1.61535,37800000.0
2008-01-16 03:11:00,1.61535,1.61535,1.6153,1.61535,216900000.0
2008-01-16 03:12:00,1.61535,1.6154,1.61535,1.6154,188400000.0
2008-01-16 03:13:00,1.6154,1.6154,1.6153,1.6154,252500000.0
2008-01-16 03:14:00,1.6154,1.6154,1.6153,1.6154,589100000.0
2008-01-16 03:15:00,1.6154,1.6154,1.6153,1.61535,75500000.0
2008-01-16 03:16:00,1.61535,1.6154,1.61515,1.6152,187200000.0
2008-01-16 03:17:00,1.6152,1.6152,1.61515,1.61515,531300005.0
2008-01-16 03:18:00,1.6152,1.6152,1.61395,1.61405,844999999.0
2008-01-16 03:19:00,1.61415,1.61435,1.6139,1.6141,1712299982.0
2008-01-16 03:20:00,1.6141,1.6143,1.61405,1.6142,170100000.0
2008-01-16 03:21:00,1.6142,1.61435,1.61415,1.6143,507100000.0
2008-01-16 03:22:00,1.61425,1.6143,1.6139,1.61395,855999989.0
2008-01-16 03:23:00,1.61395,1.614,1.61335,1.61365,609599999.0
2008-01-16 03:24:00,1.61365,1.6137,1.6135,1.61365,295600000.0
2008-01-16 03:25:00,1.61365,1.61405,1.61355,1.61405,533000000.0
2008-01-16 03:26:00,1.61405,1.6143,1.61405,1.6142,636800000.0
2008-01-16 03:27:00,1.6142,1.6143,1.6141,1.6142,599800001.0
2008-01-16 03:28:00,1.6142,1.6142,1.61405,1.6142,384800000.0
2008-01-16 03:29:00,1.6142,1.6142,1.6139,1.614,621799998.0
2008-01-16 03:30:00,1.614,1.6141,1.61395,1.61395,727500000.0
2008-01-16 03:31:00,1.61395,1.6141,1.61395,1.6141,476700003.0
2008-01-16 03:32:00,1.6141,1.6142,1.6139,1.614,1582200031.0
2008-01-16 03:33:00,1.614,1.6141,1.6139,1.614,582100000.0
2008-01-16 03:34:00,1.614,1.614,1.614,1.614,468600000.0
2008-01-16 03:35:00,1.614,1.6141,1.6139,1.6141,1414000005.0
2008-01-16 03:36:00,1.61415,1.61425,1.6139,1.614,921100002.0
2008-01-16 03:37:00,1.614,1.614,1.6139,1.61395,209000000.0
2008-01-16 03:38:00,1.6139,1.6142,1.6139,1.6139,1589900013.0
2008-01-16 03:39:00,1.6152,1.6153,1.6151,1.6152,395200000.0
2008-01-16 03:40:00,1.614,1.614,1.61395,1.614,395200000.0
2008-01-16 03:41:00,1.6139,1.614,1.6137,1.61375,249700000.0
2008-01-16 03:42:00,1.61375,1.61375,1.6135,1.6135,591800000.0
2008-01-16 03:43:00,1.6135,1.6136,1.61345,1.6135,629800000.0
2008-01-16 03:44:00,1.6135,1.6135,1.6133,1.61345,1108900027.0
2008-01-16 03:45:00,1.6135,1.6138,1.61335,1.6134,1455299999.0
2008-01-16 03:46:00,1.6134,1.61385,1.61325,1.6135,679700000.0
2008-01-16 03:47:00,1.6135,1.6135,1.61305,1.61325,811600009.0
2008-01-16 03:48:00,1.61325,1.6133,1.6131,1.6132,865599997.0
2008-01-16 03:49:00,1.6133,1.6135,1.61305,1.6133,980500005.0
2008-01-16 03:50:00,1.6133,1.61365,1.61325,1.6134,1059500002.0
2008-01-16 03:51:00,1.6135,1.6136,1.6133,1.6135,389300000.0
2008-01-16 03:52:00,1.6135,1.61365,1.61335,1.6136,446900004.0
2008-01-16 03:53:00,1.6136,1.61365,1.61355,1.61365,330800000.0
2008-01-16 03:54:00,1.61365,1.61425,1.6136,1.61425,1279299992.0
2008-01-16 03:55:00,1.61425,1.6144,1.614,1.6144,612700000.0
2008-01-16 03:56:00,1.6144,1.6144,1.614,1.6142,381900000.0
2008-01-16 03:57:00,1.6142,1.6143,1.6142,1.6143,380000000.0
2008-01-16 03:58:00,1.6143,1.6144,1.6142,1.61435,653399999.0
2008-01-16 03:59:00,1.61435,1.61435,1.6141,1.6141,557900004.0
2008-01-16 04:00:00,1.6141,1.6142,1.61405,1.6142,751700012.0
2008-01-16 04:01:00,1.6142,1.61445,1.6141,1.61435,765799997.0
2008-01-16 04:02:00,1.61435,1.6144,1.61435,1.6144,164600000.0
2008-01-16 04:03:00,1.6144,1.6144,1.6142,1.6143,265700004.0
2008-01-16 04:04:00,1.6143,1.61455,1.6143,1.6145,465299996.0
2008-01-16 04:05:00,1.61445,1.6145,1.61425,1.6145,447699995.0
2008-01-16 04:06:00,1.61445,1.6146,1.61435,1.6145,585800000.0
2008-01-16 04:07:00,1.6145,1.6145,1.6144,1.6145,475800000.0
2008-01-16 04:08:00,1.6145,1.61455,1.6144,1.6145,586400000.0
2008-01-16 04:09:00,1.61455,1.61525,1.6145,1.6146,1467799997.0
2008-01-16 04:10:00,1.6146,1.61495,1.6146,1.61495,744300000.0
2008-01-16 04:11:00,1.61495,1.615,1.61475,1.6149,362899996.0
2008-01-16 04:12:00,1.6147,1.6149,1.6146,1.6146,550499999.0
2008-01-16 04:13:00,1.61465,1.61515,1.61465,1.61515,802500000.0
2008-01-16 04:14:00,1.61515,1.61515,1.61475,1.615,1809500000.0
2008-01-16 04:15:00,1.615,1.61515,1.6149,1.61505,1008200000.0
2008-01-16 04:16:00,1.61505,1.6152,1.61495,1.61505,884700000.0
2008-01-16 04:17:00,1.61505,1.6151,1.6149,1.615,551699999.0
2008-01-16 04:18:00,1.615,1.61515,1.615,1.615,1070400000.0
2008-01-16 04:19:00,1.6151,1.6151,1.6148,1.6149,235100000.0
2008-01-16 04:20:00,1.6149,1.615,1.61475,1.61495,415800000.0
2008-01-16 04:21:00,1.61495,1.6151,1.6147,1.615,640899997.0
2008-01-16 04:22:00,1.6151,1.6151,1.6149,1.61495,603200004.0
2008-01-16 04:23:00,1.61495,1.6151,1.6148,1.6148,187000000.0
2008-01-16 04:24:00,1.6148,1.61505,1.6148,1.6149,878800004.0
2008-01-16 04:25:00,1.6149,1.61515,1.61485,1.61515,580599993.0
2008-01-16 04:26:00,1.61515,1.61535,1.61495,1.61535,679800000.0
2008-01-16 04:27:00,1.61535,1.6154,1.6152,1.6153,585599991.0
2008-01-16 04:28:00,1.6153,1.6154,1.61515,1.61535,370800000.0
2008-01-16 04:29:00,1.61535,1.6154,1.61515,1.6154,743100000.0
2008-01-16 04:30:00,1.6154,1.61545,1.61505,1.61525,190300000.0
2008-01-16 04:31:00,1.61515,1.61545,1.61515,1.6154,827000000.0
2008-01-16 04:32:00,1.6157,1.616,1.6153,1.6153,2046300005.0
2008-01-16 04:33:00,1.6154,1.6154,1.61515,1.6152,2046300005.0
2008-01-16 04:34:00,1.6153,1.6153,1.6147,1.6147,719000000.0
2008-01-16 04:35:00,1.61535,1.6155,1.6153,1.6155,719000000.0
2008-01-16 04:36:00,1.6155,1.6155,1.6152,1.6153,2146599999.0
2008-01-16 04:37:00,1.6153,1.6153,1.61515,1.61515,916000000.0
2008-01-16 04:38:00,1.6154,1.6154,1.6151,1.6154,508400000.0
2008-01-16 04:39:00,1.6154,1.6154,1.6152,1.6153,384000000.0
2008-01-16 04:40:00,1.6153,1.6154,1.6151,1.6153,708100000.0
2008-01-16 04:41:00,1.6153,1.6153,1.61515,1.61525,1224000000.0
2008-01-16 04:42:00,1.6153,1.6156,1.6153,1.61555,784000000.0
2008-01-16 04:43:00,1.61545,1.61565,1.61535,1.6156,967300008.0
2008-01-16 04:44:00,1.6156,1.61575,1.61535,1.6157,1388999999.0
2008-01-16 04:45:00,1.6157,1.6157,1.6154,1.6155,990600003.0
2008-01-16 04:46:00,1.6155,1.6157,1.61545,1.6157,570600008.0
2008-01-16 04:47:00,1.6157,1.6158,1.61555,1.6156,542499997.0
2008-01-16 04:48:00,1.6156,1.61565,1.6155,1.6155,799500000.0
2008-01-16 04:49:00,1.6155,1.61575,1.6154,1.61575,368799999.0
2008-01-16 04:50:00,1.61575,1.6158,1.6155,1.61555,746700000.0
2008-01-16 04:51:00,1.61555,1.6157,1.6155,1.61555,691600002.0
2008-01-16 04:52:00,1.61555,1.6157,1.61545,1.6157,1420400000.0
2008-01-16 04:53:00,1.6157,1.61605,1.6156,1.61565,537599998.0
2008-01-16 04:54:00,1.61565,1.616,1.6154,1.6154,289000000.0
2008-01-16 04:55:00,1.6154,1.6154,1.6154,1.6154,596800000.0
2008-01-16 04:56:00,1.6154,1.6154,1.6153,1.6154,661100028.0
2008-01-16 04:57:00,1.6154,1.6158,1.61535,1.6154,464900011.0
2008-01-16 04:58:00,1.6154,1.61565,1.61525,1.61555,246500004.0
2008-01-16 04:59:00,1.61555,1.6156,1.6151,1.61525,529800010.0
2008-01-16 05:00:00,1.61515,1.6154,1.61515,1.6154,939100010.0
2008-01-16 05:01:00,1.6154,1.61555,1.6152,1.61555,1876799990.0
2008-01-16 05:02:00,1.61555,1.6156,1.6154,1.61555,1890399984.0
2008-01-16 05:03:00,1.61555,1.6156,1.61555,1.61555,1744600000.0
2008-01-16 05:04:00,1.61555,1.6156,1.6153,1.6156,824000000.0
2008-01-16 05:05:00,1.6107,1.6112,1.61,1.6108,1644800030.0
2008-01-16 05:06:00,1.6158,1.61595,1.6155,1.61595,1644800030.0
2008-01-16 05:07:00,1.61595,1.616,1.6157,1.6158,1496000000.0
2008-01-16 05:08:00,1.6158,1.6159,1.61565,1.61575,1094099998.0
2008-01-16 05:09:00,1.61575,1.6163,1.6156,1.61615,1547899988.0
2008-01-16 05:10:00,1.61615,1.61635,1.6161,1.61625,1290200000.0
2008-01-16 05:11:00,1.61625,1.6163,1.61605,1.61615,1165400000.0
2008-01-16 05:12:00,1.61615,1.6165,1.61615,1.6165,1022099994.0
2008-01-16 05:13:00,1.6165,1.6167,1.6162,1.6163,580500001.0
2008-01-16 05:14:00,1.6163,1.61645,1.61615,1.6164,537900003.0
2008-01-16 05:15:00,1.6164,1.6164,1.61595,1.61605,1398699999.0
2008-01-16 05:16:00,1.61605,1.61615,1.6153,1.61545,1393199998.0
2008-01-16 05:17:00,1.61545,1.6155,1.6154,1.6155,1429999997.0
2008-01-16 05:18:00,1.6155,1.6155,1.6155,1.6155,800700000.0
2008-01-16 05:19:00,1.6155,1.6155,1.6154,1.6155,319400000.0
2008-01-16 05:20:00,1.6155,1.6155,1.6153,1.6155,310700000.0
2008-01-16 05:21:00,1.6155,1.6155,1.6154,1.61545,527800000.0
2008-01-16 05:22:00,1.61545,1.6156,1.61545,1.6155,1068600002.0
2008-01-16 05:23:00,1.6155,1.6155,1.6152,1.6152,1083600000.0
2008-01-16 05:24:00,1.6154,1.61575,1.61525,1.6157,1321800015.0
2008-01-16 05:25:00,1.6097,1.6097,1.6093,1.6094,1854900004.0
2008-01-16 05:26:00,1.6157,1.6157,1.61505,1.61515,1854900004.0
2008-01-16 05:27:00,1.6092,1.6093,1.609,1.6092,2142300001.0
2008-01-16 05:28:00,1.6091,1.6092,1.609,1.609,2142300001.0
2008-01-16 05:29:00,1.61505,1.6154,1.615,1.6151,2142300001.0
2008-01-16 05:30:00,1.6086,1.6087,1.6083,1.6083,2067200000.0
2008-01-16 05:31:00,1.61505,1.61555,1.615,1.6155,2067200000.0
2008-01-16 05:32:00,1.6155,1.61565,1.61515,1.61525,1836100001.0
2008-01-16 05:33:00,1.61525,1.6155,1.6151,1.6155,1038099998.0
2008-01-16 05:34:00,1.6155,1.6155,1.61475,1.61475,988700006.0
2008-01-16 05:35:00,1.61475,1.6148,1.6142,1.6142,1512800001.0
2008-01-16 05:36:00,1.6098,1.6103,1.6095,1.6098,1768500001.0
2008-01-16 05:37:00,1.6097,1.61,1.6097,1.61,1768500001.0
2008-01-16 05:38:00,1.61395,1.6144,1.61345,1.61355,1768500001.0
2008-01-16 05:39:00,1.61355,1.61355,1.61345,1.61355,742800000.0
2008-01-16 05:40:00,1.61355,1.6141,1.61345,1.6137,1146000000.0
2008-01-16 05:41:00,1.61365,1.61385,1.6134,1.6135,1167299994.0
2008-01-16 05:42:00,1.6135,1.6136,1.6134,1.6135,1542199978.0
2008-01-16 05:43:00,1.6135,1.61365,1.61345,1.61355,565500000.0
2008-01-16 05:44:00,1.61355,1.61375,1.61345,1.6136,1354700000.0
2008-01-16 05:45:00,1.6136,1.6136,1.6133,1.61335,1409700000.0
2008-01-16 05:46:00,1.6132,1.6135,1.61315,1.6132,952000003.0
2008-01-16 05:47:00,1.6132,1.6134,1.61295,1.61295,1291100000.0
2008-01-16 05:48:00,1.61295,1.613,1.6129,1.613,894999999.0
2008-01-16 05:49:00,1.613,1.61315,1.61295,1.61305,122100000.0
2008-01-16 05:50:00,1.61305,1.61315,1.61295,1.61295,341400000.0
2008-01-16 05:51:00,1.61295,1.61325,1.61295,1.61315,296100000.0
2008-01-16 05:52:00,1.61315,1.6135,1.61285,1.61295,1191599997.0
2008-01-16 05:53:00,1.61295,1.613,1.6109,1.6109,709500003.0
2008-01-16 05:54:00,1.6109,1.6119,1.6109,1.61155,915599998.0
2008-01-16 05:55:00,1.61155,1.61165,1.6115,1.6115,318300000.0
2008-01-16 05:56:00,1.6115,1.61165,1.61145,1.6115,133800000.0
2008-01-16 05:57:00,1.6115,1.6115,1.61105,1.61125,501600001.0
2008-01-16 05:58:00,1.61125,1.61125,1.6105,1.6105,1581700026.0
2008-01-16 05:59:00,1.61055,1.6106,1.6101,1.6105,1697099993.0
2008-01-16 06:00:00,1.6105,1.61055,1.61015,1.6103,862500000.0
2008-01-16 06:01:00,1.6103,1.61105,1.6103,1.61085,1101400002.0
2008-01-16 06:02:00,1.61085,1.61115,1.6108,1.61095,1613100009.0
2008-01-16 06:03:00,1.61095,1.61115,1.61095,1.611,287100002.0
2008-01-16 06:04:00,1.611,1.61125,1.6106,1.61065,778100000.0
2008-01-16 06:05:00,1.6107,1.61115,1.61005,1.61075,1028099999.0
2008-01-16 06:06:00,1.61075,1.6108,1.61025,1.61025,403900000.0
2008-01-16 06:07:00,1.61045,1.61065,1.6101,1.61025,1078800001.0
2008-01-16 06:08:00,1.61035,1.61045,1.61,1.6101,1207299989.0
2008-01-16 06:09:00,1.6101,1.6103,1.61005,1.6101,1393199996.0
2008-01-16 06:10:00,1.61015,1.6104,1.6101,1.6102,1015900002.0
2008-01-16 06:11:00,1.6102,1.61065,1.6102,1.61065,1988100000.0
2008-01-16 06:12:00,1.61065,1.61065,1.6103,1.6106,1659999999.0
2008-01-16 06:13:00,1.6106,1.61075,1.61035,1.61045,1110500000.0
2008-01-16 06:14:00,1.61045,1.61055,1.61045,1.61045,987499992.0
2008-01-16 06:15:00,1.61045,1.6107,1.61045,1.61045,524499992.0
2008-01-16 06:16:00,1.61045,1.6107,1.6104,1.6104,616100012.0
2008-01-16 06:17:00,1.6105,1.6106,1.6105,1.6105,1649300011.0
2008-01-16 06:18:00,1.6107,1.61075,1.61045,1.61045,1649300011.0
2008-01-16 06:19:00,1.6105,1.6105,1.60965,1.60965,1093999997.0
2008-01-16 06:20:00,1.60975,1.6098,1.60955,1.6098,1937900007.0
2008-01-16 06:21:00,1.6098,1.61,1.6097,1.60995,1219600004.0
2008-01-16 06:22:00,1.60995,1.61,1.60985,1.61,367800002.0
2008-01-16 06:23:00,1.61,1.61015,1.6098,1.6098,650900000.0
2008-01-16 06:24:00,1.6098,1.61,1.6098,1.6099,701500000.0
2008-01-16 06:25:00,1.6099,1.6099,1.6093,1.6094,819299998.0
2008-01-16 06:26:00,1.6093,1.6094,1.609,1.609,1824699988.0
2008-01-16 06:27:00,1.609,1.60925,1.609,1.60915,1973100025.0
2008-01-16 06:28:00,1.60915,1.6092,1.60895,1.60905,1348899986.0
2008-01-16 06:29:00,1.60905,1.60905,1.6085,1.6085,598100000.0
2008-01-16 06:30:00,1.6085,1.60865,1.6084,1.60845,183899999.0
2008-01-16 06:31:00,1.60845,1.60895,1.6084,1.60895,935000004.0
2008-01-16 06:32:00,1.60895,1.60895,1.60875,1.6089,849900007.0
2008-01-16 06:33:00,1.60895,1.60925,1.60885,1.60925,1356200003.0
2008-01-16 06:34:00,1.60925,1.6096,1.60925,1.60945,760699999.0
2008-01-16 06:35:00,1.60945,1.60995,1.60945,1.6099,1009400000.0
2008-01-16 06:36:00,1.6099,1.60995,1.60945,1.6096,1288100000.0
2008-01-16 06:37:00,1.6096,1.61,1.6096,1.60995,1052800003.0
2008-01-16 06:38:00,1.61,1.61,1.60965,1.60975,906100024.0
2008-01-16 06:39:00,1.60975,1.60975,1.60945,1.60945,419300000.0
2008-01-16 06:40:00,1.60945,1.61005,1.60945,1.61005,756800000.0
2008-01-16 06:41:00,1.61005,1.61005,1.60935,1.6095,894200006.0
2008-01-16 06:42:00,1.6094,1.6098,1.6094,1.60955,1259499984.0
2008-01-16 06:43:00,1.60955,1.6099,1.60955,1.60965,1046000009.0
2008-01-16 06:44:00,1.60965,1.6099,1.60945,1.60975,813699998.0
2008-01-16 06:45:00,1.60975,1.6098,1.6096,1.6098,1539699959.0
2008-01-16 06:46:00,1.6098,1.61015,1.60975,1.61015,771499994.0
2008-01-16 06:47:00,1.61015,1.6104,1.60995,1.61015,1902999983.0
2008-01-16 06:48:00,1.6101,1.61025,1.6101,1.61025,373100000.0
2008-01-16 06:49:00,1.61025,1.6103,1.6101,1.61015,848199998.0
2008-01-16 06:50:00,1.6101,1.6102,1.6101,1.6102,558000003.0
2008-01-16 06:51:00,1.6102,1.6102,1.61015,1.61015,320500000.0
2008-01-16 06:52:00,1.6103,1.6103,1.6101,1.6102,534800001.0
2008-01-16 06:53:00,1.6102,1.6102,1.6102,1.6102,494400000.0
2008-01-16 06:54:00,1.6102,1.6102,1.6099,1.60995,724400001.0
2008-01-16 06:55:00,1.6099,1.6101,1.6099,1.61,916800012.0
2008-01-16 06:56:00,1.61005,1.61025,1.60995,1.61,848900000.0
2008-01-16 06:57:00,1.6101,1.6102,1.6101,1.6102,382400000.0
2008-01-16 06:58:00,1.6102,1.61035,1.6102,1.61025,626400000.0
2008-01-16 06:59:00,1.61025,1.61055,1.61025,1.61055,616500004.0
2008-01-16 07:00:00,1.61055,1.6106,1.61025,1.61035,983500000.0
2008-01-16 07:01:00,1.6097,1.6097,1.6096,1.6096,1569100001.0
2008-01-16 07:02:00,1.61035,1.6106,1.6103,1.61055,1569100001.0
2008-01-16 07:03:00,1.61055,1.61075,1.61055,1.61065,1266700000.0
2008-01-16 07:04:00,1.61065,1.6107,1.61055,1.61065,731700000.0
2008-01-16 07:05:00,1.61065,1.61095,1.6106,1.61065,1406000007.0
2008-01-16 07:06:00,1.6099,1.61,1.6098,1.6098,1306400000.0
2008-01-16 07:07:00,1.61045,1.6106,1.61015,1.61055,1306400000.0
2008-01-16 07:08:00,1.61055,1.6108,1.61055,1.61075,1125799999.0
2008-01-16 07:09:00,1.61075,1.61075,1.61055,1.61055,997499996.0
2008-01-16 07:10:00,1.61055,1.61055,1.61015,1.61035,845000000.0
2008-01-16 07:11:00,1.6103,1.6106,1.6103,1.61055,1128199985.0
2008-01-16 07:12:00,1.61055,1.61085,1.6105,1.6105,504800000.0
2008-01-16 07:13:00,1.6106,1.6108,1.6104,1.6107,912799994.0
2008-01-16 07:14:00,1.6106,1.6106,1.6105,1.6106,365700000.0
2008-01-16 07:15:00,1.6106,1.6107,1.61045,1.6106,286000002.0
2008-01-16 07:16:00,1.6106,1.61065,1.61035,1.6105,292000000.0
2008-01-16 07:17:00,1.6105,1.6106,1.6105,1.6105,587000000.0
2008-01-16 07:18:00,1.6105,1.6107,1.6105,1.6106,1047199999.0
2008-01-16 07:19:00,1.6105,1.61065,1.61035,1.61035,750400000.0
2008-01-16 07:20:00,1.61035,1.6104,1.61025,1.6103,428600000.0
2008-01-16 07:21:00,1.6104,1.6105,1.61,1.61,1583099982.0
2008-01-16 07:22:00,1.61005,1.61025,1.60995,1.60995,356200000.0
2008-01-16 07:23:00,1.60995,1.60995,1.6099,1.6099,143600000.0
2008-01-16 07:24:00,1.6099,1.60995,1.6096,1.6096,833199991.0
2008-01-16 07:25:00,1.6096,1.6097,1.6093,1.6094,1208199997.0
2008-01-16 07:26:00,1.6094,1.60945,1.6094,1.60945,1165799989.0
2008-01-16 07:27:00,1.60945,1.6095,1.60945,1.60945,403700000.0
2008-01-16 07:28:00,1.60945,1.6095,1.6094,1.60945,1271099998.0
2008-01-16 07:29:00,1.60945,1.6095,1.6094,1.6095,995600001.0
2008-01-16 07:30:00,1.6095,1.6095,1.6095,1.6095,543600000.0
2008-01-16 07:31:00,1.6095,1.6098,1.6095,1.6096,436399999.0
2008-01-16 07:32:00,1.6096,1.6097,1.6095,1.6096,377600000.0
2008-01-16 07:33:00,1.6097,1.6098,1.60945,1.6097,955200001.0
2008-01-16 07:34:00,1.6097,1.60985,1.60965,1.6098,1297599993.0
2008-01-16 07:35:00,1.6098,1.61,1.60975,1.60985,969000000.0
2008-01-16 07:36:00,1.60985,1.60985,1.60945,1.60965,724699991.0
2008-01-16 07:37:00,1.60965,1.6098,1.60965,1.60965,705600000.0
2008-01-16 07:38:00,1.60965,1.60975,1.60955,1.60975,782900004.0
2008-01-16 07:39:00,1.60975,1.60975,1.60955,1.60955,398600000.0
2008-01-16 07:40:00,1.60955,1.60955,1.60865,1.60885,978200000.0
2008-01-16 07:41:00,1.60885,1.60885,1.6084,1.6084,541600000.0
2008-01-16 07:42:00,1.60845,1.60865,1.60815,1.60855,1043699999.0
2008-01-16 07:43:00,1.60855,1.60885,1.60845,1.60885,848000000.0
2008-01-16 07:44:00,1.60885,1.60885,1.60855,1.60885,562600000.0
2008-01-16 07:45:00,1.60885,1.6092,1.60885,1.60895,707000000.0
2008-01-16 07:46:00,1.60895,1.6091,1.60875,1.60895,702500000.0
2008-01-16 07:47:00,1.60895,1.60915,1.60885,1.609,755800000.0
2008-01-16 07:48:00,1.609,1.609,1.6088,1.6088,27800000.0
2008-01-16 07:49:00,1.6088,1.609,1.6088,1.6089,323999993.0
2008-01-16 07:50:00,1.6088,1.609,1.60875,1.609,285000000.0
2008-01-16 07:51:00,1.609,1.60915,1.60895,1.60905,653099999.0
2008-01-16 07:52:00,1.60915,1.60955,1.60915,1.6093,686200000.0
2008-01-16 07:53:00,1.6093,1.6098,1.60925,1.6098,579400000.0
2008-01-16 07:54:00,1.6098,1.6098,1.60955,1.60955,713700003.0
2008-01-16 07:55:00,1.60955,1.6097,1.6094,1.6097,797800002.0
2008-01-16 07:56:00,1.6096,1.61005,1.6096,1.60995,577600003.0
2008-01-16 07:57:00,1.60995,1.61,1.60975,1.6099,311200004.0
2008-01-16 07:58:00,1.6097,1.61005,1.60965,1.6099,1079500000.0
2008-01-16 07:59:00,1.61,1.61,1.60965,1.6097,976299996.0
2008-01-16 08:00:00,1.6097,1.60975,1.6096,1.60965,1078800000.0
2008-01-16 08:01:00,1.60965,1.6098,1.60965,1.60965,563300000.0
2008-01-16 08:02:00,1.60965,1.6098,1.6092,1.60955,1148199989.0
2008-01-16 08:03:00,1.60955,1.60965,1.6094,1.6095,1209700005.0
2008-01-16 08:04:00,1.6095,1.60985,1.6095,1.60975,662300000.0
2008-01-16 08:05:00,1.60975,1.6098,1.60975,1.6098,481900000.0
2008-01-16 08:06:00,1.6098,1.6098,1.60975,1.6098,274300000.0
2008-01-16 08:07:00,1.6098,1.6098,1.60965,1.60965,252800000.0
2008-01-16 08:08:00,1.60965,1.6098,1.60965,1.60965,357600000.0
2008-01-16 08:09:00,1.60965,1.6097,1.60945,1.6097,475699999.0
2008-01-16 08:10:00,1.6097,1.6098,1.60965,1.6097,519600000.0
2008-01-16 08:11:00,1.6097,1.60985,1.60965,1.6098,259200000.0
2008-01-16 08:12:00,1.6098,1.6099,1.60965,1.6099,833300013.0
2008-01-16 08:13:00,1.6099,1.6099,1.6097,1.6099,461800000.0
2008-01-16 08:14:00,1.6099,1.61,1.6096,1.6098,1336199996.0
2008-01-16 08:15:00,1.6099,1.60995,1.6098,1.6098,730799997.0
2008-01-16 08:16:00,1.6098,1.60985,1.6098,1.6098,677200007.0
2008-01-16 08:17:00,1.6098,1.6099,1.6098,1.60985,422300000.0
2008-01-16 08:18:00,1.60985,1.60995,1.6098,1.6099,1195900000.0
2008-01-16 08:19:00,1.60985,1.61015,1.60985,1.61015,1326100019.0
2008-01-16 08:20:00,1.6101,1.6103,1.60995,1.61005,388700000.0
2008-01-16 08:21:00,1.60995,1.6102,1.6099,1.61,912900003.0
2008-01-16 08:22:00,1.61005,1.61015,1.60995,1.60995,477600000.0
2008-01-16 08:23:00,1.61,1.6102,1.61,1.6102,298400001.0
2008-01-16 08:24:00,1.6102,1.61055,1.6102,1.6105,670900022.0
2008-01-16 08:25:00,1.61045,1.6106,1.61045,1.61045,313200000.0
2008-01-16 08:26:00,1.61045,1.6105,1.6102,1.6102,1099000000.0
2008-01-16 08:27:00,1.6102,1.6104,1.6102,1.6104,156200000.0
2008-01-16 08:28:00,1.6104,1.6105,1.6103,1.61035,1496500016.0
2008-01-16 08:29:00,1.6104,1.6105,1.6103,1.61035,1015800000.0
2008-01-16 08:30:00,1.61035,1.61065,1.61035,1.61055,402100002.0
2008-01-16 08:31:00,1.61055,1.61055,1.61045,1.61045,328800005.0
2008-01-16 08:32:00,1.61045,1.61095,1.61045,1.6109,1511200007.0
2008-01-16 08:33:00,1.6109,1.6113,1.61075,1.61105,1287200012.0
2008-01-16 08:34:00,1.61115,1.6112,1.6109,1.61095,737600000.0
2008-01-16 08:35:00,1.61085,1.61115,1.61085,1.6111,1305600000.0
2008-01-16 08:36:00,1.61115,1.6113,1.6109,1.61115,1220199997.0
2008-01-16 08:37:00,1.61115,1.61125,1.61105,1.61115,1241299998.0
2008-01-16 08:38:00,1.6111,1.61125,1.6111,1.61125,1115399996.0
2008-01-16 08:39:00,1.6113,1.6113,1.6111,1.6111,905500000.0
2008-01-16 08:40:00,1.6111,1.61145,1.61095,1.61145,1261600002.0
2008-01-16 08:41:00,1.61145,1.61145,1.61115,1.6113,1463699995.0
2008-01-16 08:42:00,1.6113,1.6115,1.61095,1.61105,1853700014.0
2008-01-16 08:43:00,1.61105,1.61105,1.61075,1.6108,1200800004.0
2008-01-16 08:44:00,1.6121,1.6124,1.6119,1.6119,488800002.0
2008-01-16 08:45:00,1.61085,1.611,1.6108,1.61095,488800002.0
2008-01-16 08:46:00,1.611,1.61105,1.61085,1.611,776100000.0
2008-01-16 08:47:00,1.611,1.61105,1.61085,1.61085,391300000.0
2008-01-16 08:48:00,1.61085,1.61095,1.61075,1.6108,720000020.0
2008-01-16 08:49:00,1.6108,1.6108,1.61015,1.61015,990800000.0
2008-01-16 08:50:00,1.61,1.61045,1.61,1.6104,1135400000.0
2008-01-16 08:51:00,1.6104,1.6104,1.61025,1.6103,81500000.0
2008-01-16 08:52:00,1.6103,1.61055,1.61025,1.61035,263100000.0
2008-01-16 08:53:00,1.61035,1.6105,1.6103,1.6103,303600000.0
2008-01-16 08:54:00,1.6103,1.61035,1.6103,1.6103,362400000.0
2008-01-16 08:55:00,1.6103,1.6105,1.6103,1.6104,229100000.0
2008-01-16 08:56:00,1.6103,1.6105,1.6103,1.61035,67800000.0
2008-01-16 08:57:00,1.61035,1.61035,1.6103,1.6103,199700000.0
2008-01-16 08:58:00,1.61035,1.61045,1.6103,1.61035,739299997.0
2008-01-16 08:59:00,1.6104,1.6105,1.61035,1.6104,770200000.0
2008-01-16 09:00:00,1.6104,1.61075,1.6104,1.61065,794000000.0
2008-01-16 09:01:00,1.61065,1.6111,1.6106,1.61095,705700011.0
2008-01-16 09:02:00,1.61095,1.6115,1.61095,1.6115,1147599996.0
2008-01-16 09:03:00,1.6115,1.6115,1.6113,1.61135,386900001.0
2008-01-16 09:04:00,1.6114,1.612,1.61135,1.61175,967400015.0
2008-01-16 09:05:00,1.61175,1.61225,1.61175,1.6121,1135600018.0
2008-01-16 09:06:00,1.6121,1.61225,1.61195,1.61225,896400000.0
2008-01-16 09:07:00,1.61225,1.61225,1.6117,1.61185,1065099998.0
2008-01-16 09:08:00,1.61185,1.61205,1.61185,1.612,847600004.0
2008-01-16 09:09:00,1.612,1.6121,1.61195,1.61195,28200000.0
2008-01-16 09:10:00,1.61195,1.61205,1.61165,1.6117,510200000.0
2008-01-16 09:11:00,1.61165,1.6117,1.6113,1.61145,1961100002.0
2008-01-16 09:12:00,1.61145,1.61155,1.61105,1.61115,1480900006.0
2008-01-16 09:13:00,1.61115,1.61115,1.61095,1.61105,957000000.0
2008-01-16 09:14:00,1.61105,1.61155,1.61095,1.61125,1514800000.0
2008-01-16 09:15:00,1.6114,1.6114,1.6112,1.6112,1932200016.0
2008-01-16 09:16:00,1.611,1.61125,1.61075,1.61095,1932200016.0
2008-01-16 09:17:00,1.61095,1.61095,1.6106,1.61065,662900001.0
2008-01-16 09:18:00,1.6116,1.6117,1.6115,1.6116,28200000.0
2008-01-16 09:19:00,1.61075,1.61095,1.61075,1.6108,28200000.0
2008-01-16 09:20:00,1.61085,1.61105,1.6108,1.611,173100000.0
2008-01-16 09:21:00,1.611,1.6119,1.61095,1.6113,1469699983.0
2008-01-16 09:22:00,1.6113,1.61155,1.6113,1.61155,100500000.0
2008-01-16 09:23:00,1.61155,1.61165,1.61145,1.61165,109500000.0
2008-01-16 09:24:00,1.61165,1.6117,1.6116,1.61165,789700000.0
2008-01-16 09:25:00,1.61165,1.61175,1.6116,1.6116,140600000.0
2008-01-16 09:26:00,1.6116,1.6118,1.6116,1.6118,47900000.0
2008-01-16 09:27:00,1.6118,1.6118,1.6117,1.61175,339200000.0
2008-01-16 09:28:00,1.61175,1.61245,1.61165,1.61175,1387899988.0
2008-01-16 09:29:00,1.61175,1.61215,1.6117,1.61205,480800003.0
2008-01-16 09:30:00,1.61215,1.6124,1.61215,1.61235,287199998.0
2008-01-16 09:31:00,1.6124,1.61255,1.61235,1.61255,119099999.0
2008-01-16 09:32:00,1.61255,1.6127,1.6121,1.6124,1669399986.0
2008-01-16 09:33:00,1.61245,1.61255,1.61235,1.6125,971399987.0
2008-01-16 09:34:00,1.6125,1.6125,1.61235,1.6125,108900000.0
2008-01-16 09:35:00,1.61255,1.61255,1.61235,1.61245,396199999.0
2008-01-16 09:36:00,1.61245,1.6125,1.61225,1.6125,339499998.0
2008-01-16 09:37:00,1.61245,1.6125,1.61205,1.61225,314900000.0
2008-01-16 09:38:00,1.61225,1.61245,1.61205,1.61235,242100001.0
2008-01-16 09:39:00,1.6123,1.61255,1.61225,1.6124,1140100005.0
2008-01-16 09:40:00,1.6124,1.6128,1.6124,1.61255,1392000002.0
2008-01-16 09:41:00,1.6131,1.6132,1.613,1.6131,447200005.0
2008-01-16 09:42:00,1.61285,1.6129,1.61245,1.61255,447200005.0
2008-01-16 09:43:00,1.61255,1.6128,1.61215,1.61215,1153600006.0
2008-01-16 09:44:00,1.61215,1.6124,1.612,1.612,1457500013.0
2008-01-16 09:45:00,1.612,1.6124,1.61175,1.6118,587499999.0
2008-01-16 09:46:00,1.6118,1.61235,1.6118,1.61225,545999993.0
2008-01-16 09:47:00,1.61225,1.6124,1.61185,1.6119,562399988.0
2008-01-16 09:48:00,1.6119,1.61245,1.6119,1.6123,1109200004.0
2008-01-16 09:49:00,1.6123,1.6125,1.61205,1.61205,815800000.0
2008-01-16 09:50:00,1.61205,1.6127,1.61205,1.6125,562100000.0
2008-01-16 09:51:00,1.6125,1.6125,1.6121,1.6121,277700000.0
2008-01-16 09:52:00,1.6121,1.61225,1.61205,1.61225,845699994.0
2008-01-16 09:53:00,1.6122,1.61225,1.61215,1.61225,537300018.0
2008-01-16 09:54:00,1.61225,1.6123,1.6121,1.6121,419099997.0
2008-01-16 09:55:00,1.6121,1.6121,1.6117,1.61175,61800000.0
2008-01-16 09:56:00,1.61175,1.61195,1.61165,1.61175,910200014.0
2008-01-16 09:57:00,1.61175,1.61195,1.61165,1.61195,143400000.0
2008-01-16 09:58:00,1.61195,1.6121,1.6119,1.61195,29200000.0
2008-01-16 09:59:00,1.61195,1.61195,1.61185,1.61185,1124500021.0
2008-01-16 10:00:00,1.61185,1.6119,1.61155,1.61155,225000000.0
2008-01-16 10:01:00,1.61155,1.61155,1.6112,1.6114,646600004.0
2008-01-16 10:02:00,1.61145,1.6115,1.6106,1.6106,291400003.0
2008-01-16 10:03:00,1.61065,1.6113,1.61045,1.61075,606499997.0
2008-01-16 10:04:00,1.61075,1.611,1.6107,1.6107,1012499987.0
2008-01-16 10:05:00,1.6107,1.61115,1.6107,1.61105,1028999998.0
2008-01-16 10:06:00,1.61095,1.6113,1.6108,1.6112,1296800002.0
2008-01-16 10:07:00,1.61125,1.61145,1.6111,1.6112,541950000.0
2008-01-16 10:08:00,1.6112,1.61135,1.61075,1.61085,255200000.0
2008-01-16 10:09:00,1.61085,1.6113,1.6108,1.6113,692800000.0
2008-01-16 10:10:00,1.6113,1.61145,1.61125,1.61145,469000000.0
2008-01-16 10:11:00,1.61145,1.6117,1.61135,1.61155,356400000.0
2008-01-16 10:12:00,1.61155,1.6116,1.61145,1.61155,1373999998.0
2008-01-16 10:13:00,1.6128,1.613,1.6127,1.6128,164000000.0
2008-01-16 10:14:00,1.6116,1.61165,1.61155,1.6116,164000000.0
2008-01-16 10:15:00,1.6116,1.61165,1.61105,1.61125,1273099985.0
2008-01-16 10:16:00,1.6113,1.61165,1.61115,1.61155,821399994.0
2008-01-16 10:17:00,1.6116,1.61175,1.6115,1.61175,465799999.0
2008-01-16 10:18:00,1.61175,1.61175,1.61155,1.61165,204400000.0
2008-01-16 10:19:00,1.6117,1.6119,1.61165,1.6118,473299997.0
2008-01-16 10:20:00,1.6118,1.6119,1.61155,1.6118,585869011.0
2008-01-16 10:21:00,1.6118,1.61185,1.6117,1.61185,19900000.0
2008-01-16 10:22:00,1.61185,1.61205,1.6117,1.6118,534399999.0
2008-01-16 10:23:00,1.6118,1.612,1.61175,1.61185,1598699986.0
2008-01-16 10:24:00,1.61185,1.6121,1.61185,1.61205,573800007.0
2008-01-16 10:25:00,1.61205,1.6121,1.61195,1.612,215500000.0
2008-01-16 10:26:00,1.612,1.6121,1.61195,1.61205,321899999.0
2008-01-16 10:27:00,1.61205,1.61205,1.61195,1.612,618099998.0
2008-01-16 10:28:00,1.61205,1.6121,1.61195,1.61205,509500000.0
2008-01-16 10:29:00,1.61205,1.61235,1.612,1.6123,732300000.0
2008-01-16 10:30:00,1.6123,1.61265,1.61225,1.61235,706000004.0
2008-01-16 10:31:00,1.61235,1.61295,1.61235,1.6127,1026000011.0
2008-01-16 10:32:00,1.6127,1.6128,1.6125,1.61275,275400000.0
2008-01-16 10:33:00,1.6127,1.6127,1.6126,1.6126,208000000.0
2008-01-16 10:34:00,1.61265,1.61265,1.61245,1.61245,208000000.0
2008-01-16 10:35:00,1.6125,1.6125,1.6124,1.6124,1247900004.0
2008-01-16 10:36:00,1.61255,1.61265,1.6125,1.6126,1247900004.0
2008-01-16 10:37:00,1.6126,1.6128,1.6126,1.61265,473700000.0
2008-01-16 10:38:00,1.61265,1.61305,1.6126,1.61305,891000004.0
2008-01-16 10:39:00,1.61305,1.6135,1.61305,1.6135,453300000.0
2008-01-16 10:40:00,1.6136,1.61365,1.61305,1.61305,126000000.0
2008-01-16 10:41:00,1.6131,1.6132,1.61305,1.61315,162300000.0
2008-01-16 10:42:00,1.61315,1.61315,1.61285,1.61285,31700000.0
2008-01-16 10:43:00,1.61285,1.61315,1.6127,1.61315,318300000.0
2008-01-16 10:44:00,1.61315,1.6132,1.61305,1.6131,132200000.0
2008-01-16 10:45:00,1.6131,1.6134,1.6131,1.61325,415900001.0
2008-01-16 10:46:00,1.6132,1.614,1.6132,1.614,1253700001.0
2008-01-16 10:47:00,1.614,1.6143,1.61385,1.6141,771100000.0
2008-01-16 10:48:00,1.61405,1.61445,1.61405,1.61435,418300000.0
2008-01-16 10:49:00,1.61425,1.6143,1.61405,1.61425,746599983.0
2008-01-16 10:50:00,1.61425,1.6145,1.6142,1.6144,51600000.0
2008-01-16 10:51:00,1.6144,1.61445,1.6143,1.61435,201800000.0
2008-01-16 10:52:00,1.6143,1.6144,1.6142,1.6142,222100000.0
2008-01-16 10:53:00,1.6142,1.61435,1.61405,1.6143,353900009.0
2008-01-16 10:54:00,1.6143,1.6143,1.61395,1.61395,821900014.0
2008-01-16 10:55:00,1.61395,1.61425,1.61395,1.61415,91200000.0
2008-01-16 10:56:00,1.61415,1.6142,1.61385,1.61385,852600010.0
2008-01-16 10:57:00,1.61385,1.61415,1.61385,1.6141,1272100013.0
2008-01-16 10:58:00,1.61415,1.61415,1.61385,1.61385,590700004.0
2008-01-16 10:59:00,1.61385,1.61405,1.61355,1.61355,502200002.0
2008-01-16 11:00:00,1.6135,1.61385,1.6135,1.6137,228600000.0
2008-01-16 11:01:00,1.6137,1.61405,1.61365,1.6138,201800000.0
2008-01-16 11:02:00,1.6138,1.61405,1.61365,1.6137,389100000.0
2008-01-16 11:03:00,1.6137,1.6137,1.61315,1.6132,273500000.0
2008-01-16 11:04:00,1.6132,1.61335,1.61315,1.6132,207200000.0
2008-01-16 11:05:00,1.6132,1.61335,1.61305,1.61325,747500002.0
2008-01-16 11:06:00,1.61325,1.61335,1.6132,1.6133,37500000.0
2008-01-16 11:07:00,1.6133,1.61345,1.613,1.6131,148100000.0
2008-01-16 11:08:00,1.6131,1.6132,1.6127,1.6129,536999997.0
2008-01-16 11:09:00,1.61275,1.6131,1.61265,1.613,487200001.0
2008-01-16 11:10:00,1.61295,1.61315,1.6129,1.613,865499997.0
2008-01-16 11:11:00,1.61295,1.613,1.61275,1.61275,381599999.0
2008-01-16 11:12:00,1.61275,1.6132,1.61265,1.61295,1304900002.0
2008-01-16 11:13:00,1.61285,1.6131,1.6127,1.6127,508100002.0
2008-01-16 11:14:00,1.6128,1.6129,1.6127,1.61285,212900000.0
2008-01-16 11:15:00,1.61285,1.61285,1.6126,1.61275,33600000.0
2008-01-16 11:16:00,1.61275,1.61275,1.61225,1.6123,392400000.0
2008-01-16 11:17:00,1.61225,1.61255,1.61225,1.6125,972299996.0
2008-01-16 11:18:00,1.6125,1.6128,1.6124,1.6128,581200000.0
2008-01-16 11:19:00,1.6127,1.61295,1.6125,1.6126,617700001.0
2008-01-16 11:20:00,1.6126,1.61285,1.6125,1.6128,110100000.0
2008-01-16 11:21:00,1.6128,1.6131,1.6128,1.6131,159500000.0
2008-01-16 11:22:00,1.6131,1.6132,1.61295,1.61305,413000000.0
2008-01-16 11:23:00,1.61305,1.6131,1.6128,1.6129,214400000.0
2008-01-16 11:24:00,1.6129,1.6129,1.61275,1.6128,90900000.0
2008-01-16 11:25:00,1.6128,1.61285,1.6127,1.61285,55000000.0
2008-01-16 11:26:00,1.6129,1.6129,1.61265,1.61265,52200000.0
2008-01-16 11:27:00,1.61265,1.6127,1.61255,1.6126,41900000.0
2008-01-16 11:28:00,1.6126,1.61275,1.61255,1.6127,44100000.0
2008-01-16 11:29:00,1.6127,1.61275,1.61255,1.61275,154300000.0
2008-01-16 11:30:00,1.61275,1.6128,1.61255,1.6126,199100000.0
2008-01-16 11:31:00,1.6127,1.61275,1.6126,1.61275,71100000.0
2008-01-16 11:32:00,1.61265,1.61275,1.61255,1.61275,702900022.0
2008-01-16 11:33:00,1.61275,1.6128,1.6126,1.61275,32100000.0
2008-01-16 11:34:00,1.61275,1.61275,1.6124,1.61255,258900000.0
2008-01-16 11:35:00,1.61255,1.6126,1.6125,1.61255,43800000.0
2008-01-16 11:36:00,1.61245,1.6126,1.61235,1.6124,228800000.0
2008-01-16 11:37:00,1.6124,1.61245,1.6122,1.61235,1110400002.0
2008-01-16 11:38:00,1.61235,1.61245,1.61215,1.61245,297600001.0
2008-01-16 11:39:00,1.61245,1.6126,1.6122,1.61235,1111600000.0
2008-01-16 11:40:00,1.61235,1.6126,1.6123,1.6124,149800002.0
2008-01-16 11:41:00,1.6124,1.61255,1.61235,1.6125,154100000.0
2008-01-16 11:42:00,1.6125,1.6125,1.61235,1.61245,68000000.0
2008-01-16 11:43:00,1.6124,1.61285,1.6123,1.61285,390199998.0
2008-01-16 11:44:00,1.61285,1.61305,1.61255,1.6128,394000000.0
2008-01-16 11:45:00,1.6128,1.61285,1.61255,1.6127,1499300026.0
2008-01-16 11:46:00,1.6126,1.6127,1.61215,1.6123,689500004.0
2008-01-16 11:47:00,1.61225,1.61235,1.61215,1.6123,151100000.0
2008-01-16 11:48:00,1.6123,1.6123,1.6121,1.6122,630600005.0
2008-01-16 11:49:00,1.61205,1.6123,1.61205,1.6122,946000009.0
2008-01-16 11:50:00,1.6122,1.61225,1.612,1.6121,459400000.0
2008-01-16 11:51:00,1.6121,1.6123,1.61205,1.6123,93100000.0
2008-01-16 11:52:00,1.6123,1.6123,1.61215,1.61225,304800000.0
2008-01-16 11:53:00,1.61215,1.6125,1.61215,1.6124,742899999.0
2008-01-16 11:54:00,1.6124,1.6124,1.61215,1.61225,1699200010.0
2008-01-16 11:55:00,1.6123,1.6123,1.61195,1.61215,610500002.0
2008-01-16 11:56:00,1.61215,1.61215,1.61185,1.6121,321500000.0
2008-01-16 11:57:00,1.6121,1.61215,1.6119,1.6121,1467599982.0
2008-01-16 11:58:00,1.61195,1.6121,1.61165,1.6119,1015200003.0
2008-01-16 11:59:00,1.6119,1.61195,1.61165,1.61185,512200005.0
2008-01-16 12:00:00,1.61185,1.61215,1.61165,1.61215,1063299992.0
2008-01-16 12:01:00,1.61215,1.61215,1.61155,1.61205,1209599983.0
2008-01-16 12:02:00,1.61205,1.6123,1.61205,1.61225,80300000.0
2008-01-16 12:03:00,1.61225,1.61225,1.6121,1.6121,589100000.0
2008-01-16 12:04:00,1.6121,1.6121,1.61195,1.61205,832299981.0
2008-01-16 12:05:00,1.61205,1.6121,1.612,1.6121,55300000.0
2008-01-16 12:06:00,1.6121,1.6122,1.61175,1.61175,502999994.0
2008-01-16 12:07:00,1.61175,1.6119,1.6117,1.6117,944299984.0
2008-01-16 12:08:00,1.61175,1.6121,1.61165,1.6121,693000008.0
2008-01-16 12:09:00,1.6121,1.6121,1.61185,1.61195,382800000.0
2008-01-16 12:10:00,1.61195,1.6121,1.61185,1.61185,794899996.0
2008-01-16 12:11:00,1.6105,1.6107,1.6105,1.6107,1682600014.0
2008-01-16 12:12:00,1.61195,1.61195,1.6118,1.61195,1682600014.0
2008-01-16 12:13:00,1.61195,1.61195,1.61175,1.61185,1815100007.0
2008-01-16 12:14:00,1.6108,1.6109,1.6108,1.6108,1840199989.0
2008-01-16 12:15:00,1.61195,1.6121,1.61185,1.6121,1840199989.0
2008-01-16 12:16:00,1.6121,1.61215,1.6119,1.61205,1891000001.0
2008-01-16 12:17:00,1.61205,1.61215,1.61185,1.6119,1049100000.0
2008-01-16 12:18:00,1.6111,1.6111,1.611,1.6111,1738800000.0
2008-01-16 12:19:00,1.611,1.6111,1.6107,1.6108,1738800000.0
2008-01-16 12:20:00,1.61195,1.61215,1.61185,1.61215,1738800000.0
2008-01-16 12:21:00,1.61215,1.61225,1.61215,1.61225,932700000.0
2008-01-16 12:22:00,1.61225,1.61235,1.61215,1.61225,1346300006.0
2008-01-16 12:23:00,1.6113,1.6114,1.6113,1.6113,2128200000.0
2008-01-16 12:24:00,1.61215,1.61225,1.61205,1.61205,2128200000.0
2008-01-16 12:25:00,1.61205,1.61225,1.61205,1.61215,1321600000.0
2008-01-16 12:26:00,1.61215,1.61225,1.61205,1.61215,2027999999.0
2008-01-16 12:27:00,1.61215,1.61225,1.61215,1.61225,1420500015.0
2008-01-16 12:28:00,1.61225,1.61225,1.61195,1.61195,1767800000.0
2008-01-16 12:29:00,1.61195,1.61205,1.61185,1.61195,1864399986.0
2008-01-16 12:30:00,1.61195,1.61205,1.61195,1.61195,1272100000.0
2008-01-16 12:31:00,1.61195,1.61205,1.61185,1.61195,834100013.0
2008-01-16 12:32:00,1.61195,1.61205,1.61195,1.61195,906700006.0
2008-01-16 12:33:00,1.61195,1.61205,1.61185,1.61195,1918800000.0
2008-01-16 12:34:00,1.6127,1.6127,1.6125,1.6126,558300001.0
2008-01-16 12:35:00,1.6125,1.6127,1.6125,1.6126,558300001.0
2008-01-16 12:36:00,1.61195,1.612,1.61185,1.61195,558300001.0
2008-01-16 12:37:00,1.61195,1.61225,1.61195,1.61215,2071899994.0
2008-01-16 12:38:00,1.6125,1.6126,1.6125,1.6126,1463199982.0
2008-01-16 12:40:00,1.6125,1.6125,1.6124,1.6125,1463199982.0
2008-01-16 12:41:00,1.6123,1.6125,1.6123,1.6124,1463199982.0
2008-01-16 12:42:00,1.6125,1.6125,1.6124,1.6125,1463199982.0
2008-01-16 12:43:00,1.6126,1.6126,1.6124,1.6125,1463199982.0
2008-01-16 12:45:00,1.6124,1.6125,1.6124,1.6124,1463199982.0
2008-01-16 12:46:00,1.6123,1.6126,1.6123,1.6125,1463199982.0
2008-01-16 12:47:00,1.6126,1.6128,1.6125,1.6127,1463199982.0
2008-01-16 12:48:00,1.6126,1.6128,1.6126,1.6128,1463199982.0
2008-01-16 12:49:00,1.6126,1.6131,1.6126,1.6129,1463199982.0
2008-01-16 12:50:00,1.613,1.613,1.6129,1.6129,1463199982.0
2008-01-16 12:51:00,1.61125,1.61125,1.61095,1.61105,1463199982.0
2008-01-16 12:52:00,1.61105,1.61125,1.61105,1.61105,1680399993.0
2008-01-16 12:53:00,1.61105,1.61125,1.61105,1.61105,1165299997.0
2008-01-16 12:54:00,1.61105,1.61115,1.61105,1.61105,1566199986.0
2008-01-16 12:55:00,1.6126,1.6126,1.6126,1.6126,1642299990.0
2008-01-16 12:56:00,1.61055,1.61115,1.61055,1.61115,1642299990.0
2008-01-16 12:57:00,1.61115,1.61125,1.61105,1.61115,783200008.0
2008-01-16 12:59:00,1.61135,1.61155,1.6112,1.61145,1652899982.0
2008-01-16 13:00:00,1.61145,1.6115,1.61125,1.61145,1955299962.0
2008-01-16 13:01:00,1.61145,1.61145,1.6114,1.6114,840000000.0
2008-01-16 13:03:00,1.6128,1.6129,1.6128,1.6129,1059999997.0
2008-01-16 13:04:00,1.6114,1.61155,1.61135,1.61145,1059999997.0
2008-01-16 13:05:00,1.61145,1.61145,1.6113,1.6113,1369199994.0
2008-01-16 13:06:00,1.6129,1.613,1.6128,1.6128,1745799971.0
2008-01-16 13:07:00,1.6127,1.6127,1.6123,1.6124,1745799971.0
2008-01-16 13:08:00,1.6106,1.61095,1.6106,1.61095,1745799971.0
2008-01-16 13:09:00,1.6125,1.6125,1.6122,1.6125,2117500002.0
2008-01-16 13:10:00,1.6124,1.6125,1.6124,1.6125,2117500002.0
2008-01-16 13:11:00,1.61055,1.61075,1.61045,1.61075,2117500002.0
2008-01-16 13:12:00,1.6128,1.6128,1.6126,1.6126,1380000000.0
2008-01-16 13:13:00,1.61055,1.61075,1.61055,1.61075,1380000000.0
2008-01-16 13:14:00,1.61075,1.61095,1.61075,1.61085,1230400004.0
2008-01-16 13:15:00,1.61085,1.61095,1.61085,1.61085,1736799965.0
2008-01-16 13:16:00,1.61085,1.61085,1.61085,1.61085,1478400000.0
2008-01-16 13:17:00,1.61085,1.61105,1.61085,1.61095,1668000018.0
2008-01-16 13:18:00,1.61095,1.6111,1.6109,1.61105,1802099986.0
2008-01-16 13:19:00,1.6126,1.6126,1.6125,1.6126,1300799999.0
2008-01-16 13:20:00,1.6125,1.6125,1.6122,1.6123,1300799999.0
2008-01-16 13:21:00,1.6122,1.6127,1.6122,1.6126,1300799999.0
2008-01-16 13:22:00,1.611,1.61125,1.611,1.6112,1300799999.0
2008-01-16 13:23:00,1.6112,1.61145,1.61115,1.61135,1318699993.0
2008-01-16 13:24:00,1.61135,1.61145,1.6113,1.6114,866799997.0
2008-01-16 13:25:00,1.6127,1.6127,1.6125,1.6127,963199980.0
2008-01-16 13:26:00,1.61165,1.6117,1.61155,1.61165,963199980.0
2008-01-16 13:27:00,1.61165,1.61185,1.61155,1.61175,1652399971.0
2008-01-16 13:28:00,1.61185,1.61205,1.61165,1.61205,2030399973.0
2008-01-16 13:29:00,1.61205,1.61225,1.61205,1.61225,1082600000.0
2008-01-16 13:30:00,1.61225,1.6123,1.61215,1.6123,975699998.0
2008-01-16 13:31:00,1.6123,1.6128,1.61225,1.61265,598699999.0
2008-01-16 13:32:00,1.61265,1.6127,1.6125,1.6127,127000000.0
2008-01-16 13:33:00,1.6127,1.6128,1.6126,1.6128,142900000.0
2008-01-16 13:34:00,1.6128,1.6128,1.61255,1.61255,406699993.0
2008-01-16 13:35:00,1.61265,1.61275,1.61255,1.61275,261800000.0
2008-01-16 13:36:00,1.61275,1.61275,1.6126,1.61265,138500000.0
2008-01-16 13:37:00,1.61265,1.6127,1.6125,1.61255,887400000.0
2008-01-16 13:38:00,1.61255,1.61265,1.61255,1.61265,801500000.0
2008-01-16 13:39:00,1.61265,1.61265,1.61255,1.61265,382200000.0
2008-01-16 13:40:00,1.61265,1.61265,1.6124,1.61245,342900002.0
2008-01-16 13:41:00,1.61235,1.61255,1.61235,1.6125,683900000.0
2008-01-16 13:42:00,1.6125,1.61255,1.61245,1.61255,587000000.0
2008-01-16 13:43:00,1.61255,1.61265,1.61245,1.6126,577900000.0
2008-01-16 13:44:00,1.6126,1.6126,1.61245,1.61255,326400000.0
2008-01-16 13:45:00,1.61245,1.61255,1.61235,1.61245,503500005.0
2008-01-16 13:46:00,1.6124,1.61265,1.61235,1.61255,345600000.0
2008-01-16 13:47:00,1.61255,1.61285,1.6125,1.61275,1073600000.0
2008-01-16 13:48:00,1.61275,1.61285,1.61265,1.61285,386299999.0
2008-01-16 13:49:00,1.61285,1.61305,1.61275,1.61295,769200004.0
2008-01-16 13:50:00,1.61295,1.613,1.6129,1.61295,210099999.0
2008-01-16 13:51:00,1.61295,1.61295,1.6127,1.61295,832500012.0
2008-01-16 13:52:00,1.61295,1.61305,1.61265,1.61275,1546500010.0
2008-01-16 13:53:00,1.61275,1.61285,1.61265,1.6128,951199974.0
2008-01-16 13:54:00,1.6128,1.61295,1.61275,1.61275,264399999.0
2008-01-16 13:55:00,1.61275,1.6128,1.61265,1.61265,711500001.0
2008-01-16 13:56:00,1.61265,1.61265,1.6125,1.61265,427500002.0
2008-01-16 13:57:00,1.61265,1.61265,1.61255,1.61255,374200012.0
2008-01-16 13:58:00,1.61255,1.6127,1.61255,1.61265,629199994.0
2008-01-16 13:59:00,1.61265,1.61315,1.61255,1.613,211600000.0
2008-01-16 14:00:00,1.613,1.6131,1.61295,1.613,287300000.0
2008-01-16 14:01:00,1.613,1.61305,1.61295,1.613,75100000.0
2008-01-16 14:02:00,1.613,1.613,1.6128,1.61285,805999981.0
2008-01-16 14:03:00,1.61285,1.6129,1.6128,1.61285,1632199987.0
2008-01-16 14:04:00,1.61285,1.61325,1.61285,1.61325,666799993.0
2008-01-16 14:05:00,1.6132,1.6133,1.6129,1.61295,93900000.0
2008-01-16 14:06:00,1.61295,1.61305,1.6128,1.6129,1022400000.0
2008-01-16 14:07:00,1.6129,1.6129,1.6123,1.61245,928599998.0
2008-01-16 14:08:00,1.61235,1.6125,1.61215,1.61245,648399999.0
2008-01-16 14:09:00,1.6125,1.6126,1.61215,1.61245,677000009.0
2008-01-16 14:10:00,1.61255,1.61255,1.6124,1.61255,150600000.0
2008-01-16 14:11:00,1.61255,1.6128,1.61255,1.6128,94000000.0
2008-01-16 14:12:00,1.6128,1.61285,1.6125,1.61265,524399989.0
2008-01-16 14:13:00,1.61265,1.6127,1.6124,1.61245,1116400009.0
2008-01-16 14:14:00,1.61245,1.61265,1.61245,1.61265,875900034.0
2008-01-16 14:15:00,1.61265,1.61265,1.61245,1.61245,710900000.0
2008-01-16 14:16:00,1.61245,1.61255,1.61235,1.6125,679399998.0
2008-01-16 14:17:00,1.61245,1.61275,1.61245,1.61275,1145399987.0
2008-01-16 14:18:00,1.61275,1.61275,1.61255,1.6126,693399996.0
2008-01-16 14:19:00,1.6126,1.61265,1.61255,1.61265,247100000.0
2008-01-16 14:20:00,1.61265,1.61265,1.61225,1.61235,1654100009.0
2008-01-16 14:21:00,1.61235,1.6127,1.6123,1.6127,283000000.0
2008-01-16 14:22:00,1.6127,1.6127,1.6126,1.61265,406600000.0
2008-01-16 14:23:00,1.61265,1.61265,1.61255,1.61255,457499999.0
2008-01-16 14:24:00,1.61255,1.61265,1.61245,1.61265,905900000.0
2008-01-16 14:25:00,1.61265,1.61275,1.61255,1.61265,820200001.0
2008-01-16 14:26:00,1.61265,1.61285,1.61245,1.6126,908300002.0
2008-01-16 14:27:00,1.6126,1.61285,1.61245,1.61285,1634900019.0
2008-01-16 14:28:00,1.61285,1.61285,1.6127,1.6127,231600000.0
2008-01-16 14:29:00,1.6127,1.61285,1.6126,1.61265,239300000.0
2008-01-16 14:30:00,1.6127,1.6129,1.6126,1.61265,678900000.0
2008-01-16 14:31:00,1.6126,1.61275,1.61255,1.61255,1426200010.0
2008-01-16 14:32:00,1.61255,1.61265,1.61255,1.61265,929000006.0
2008-01-16 14:33:00,1.61265,1.61295,1.6126,1.61295,137700000.0
2008-01-16 14:34:00,1.61295,1.6132,1.61295,1.61315,434900000.0
2008-01-16 14:35:00,1.61315,1.6133,1.61305,1.6132,505700000.0
2008-01-16 14:36:00,1.6132,1.6134,1.6132,1.6134,54600000.0
2008-01-16 14:37:00,1.6134,1.61355,1.61325,1.61355,76100000.0
2008-01-16 14:38:00,1.61355,1.61355,1.61325,1.61345,862900001.0
2008-01-16 14:39:00,1.61345,1.6137,1.6133,1.6137,370799994.0
2008-01-16 14:40:00,1.6137,1.6137,1.61355,1.61365,247700000.0
2008-01-16 14:41:00,1.61365,1.6137,1.61345,1.6135,136800001.0
2008-01-16 14:42:00,1.6134,1.61355,1.6133,1.6134,629999999.0
2008-01-16 14:43:00,1.6134,1.6136,1.6134,1.61345,195700000.0
2008-01-16 14:44:00,1.61345,1.6136,1.61345,1.6136,97700000.0
2008-01-16 14:45:00,1.6136,1.6136,1.6135,1.61355,57500000.0
2008-01-16 14:46:00,1.61355,1.6136,1.61345,1.6136,355300000.0
2008-01-16 14:47:00,1.6136,1.6136,1.6135,1.61355,221200000.0
2008-01-16 14:48:00,1.6135,1.61365,1.61335,1.6134,591400000.0
2008-01-16 14:49:00,1.61345,1.61355,1.6129,1.6134,430500000.0
2008-01-16 14:50:00,1.6134,1.6135,1.61325,1.61345,1400200015.0
2008-01-16 14:51:00,1.61345,1.6135,1.61325,1.61325,183400000.0
2008-01-16 14:52:00,1.6133,1.61345,1.61325,1.6134,614400001.0
2008-01-16 14:53:00,1.61335,1.6136,1.61335,1.6135,606700000.0
2008-01-16 14:54:00,1.61345,1.61365,1.61345,1.61355,637699992.0
2008-01-16 14:55:00,1.61355,1.6139,1.61355,1.6138,253300000.0
2008-01-16 14:56:00,1.6138,1.61385,1.61375,1.61375,214900000.0
2008-01-16 14:57:00,1.61375,1.61435,1.61375,1.6142,543900001.0
2008-01-16 14:58:00,1.6142,1.6142,1.6139,1.6141,956700000.0
2008-01-16 14:59:00,1.61415,1.61445,1.61405,1.6143,221700000.0
2008-01-16 15:00:00,1.6143,1.6144,1.61405,1.6142,545100000.0
2008-01-16 15:01:00,1.61415,1.61415,1.6136,1.6138,474400000.0
2008-01-16 15:02:00,1.6138,1.61405,1.61375,1.61405,522200000.0
2008-01-16 15:03:00,1.61405,1.6144,1.61405,1.6144,122600000.0
2008-01-16 15:04:00,1.6144,1.615,1.6143,1.61485,235200000.0
2008-01-16 15:05:00,1.6148,1.61485,1.61465,1.6147,511899998.0
2008-01-16 15:06:00,1.61475,1.61475,1.61435,1.61435,805700011.0
2008-01-16 15:07:00,1.61435,1.61455,1.61435,1.61455,91400001.0
2008-01-16 15:08:00,1.61455,1.61455,1.61435,1.6144,170100000.0
2008-01-16 15:09:00,1.6144,1.6145,1.61435,1.6144,499300000.0
2008-01-16 15:10:00,1.6144,1.6147,1.61435,1.6145,379700000.0
2008-01-16 15:11:00,1.6145,1.61465,1.6145,1.6146,165399999.0
2008-01-16 15:12:00,1.6146,1.6147,1.61445,1.61445,834000010.0
2008-01-16 15:13:00,1.6151,1.6156,1.6151,1.6155,245700000.0
2008-01-16 15:14:00,1.6141,1.61435,1.6141,1.6141,245700000.0
2008-01-16 15:15:00,1.61405,1.61425,1.61405,1.61415,286000001.0
2008-01-16 15:16:00,1.6142,1.61425,1.6139,1.6142,284300003.0
2008-01-16 15:17:00,1.6142,1.6143,1.61415,1.6142,474899996.0
2008-01-16 15:18:00,1.6142,1.6144,1.61415,1.61435,273299998.0
2008-01-16 15:19:00,1.61435,1.6144,1.61425,1.61435,743000000.0
2008-01-16 15:20:00,1.61435,1.61435,1.6141,1.6143,856199999.0
2008-01-16 15:21:00,1.6143,1.6146,1.6143,1.6146,130000001.0
2008-01-16 15:22:00,1.6146,1.61475,1.61455,1.6146,55900000.0
2008-01-16 15:23:00,1.6146,1.61465,1.61445,1.6145,250400001.0
2008-01-16 15:24:00,1.6145,1.6147,1.61445,1.61455,208099999.0
2008-01-16 15:25:00,1.61455,1.61505,1.6145,1.61505,389299998.0
2008-01-16 15:26:00,1.61495,1.6158,1.61495,1.6156,639500000.0
2008-01-16 15:27:00,1.6156,1.61585,1.6156,1.6157,512200000.0
2008-01-16 15:28:00,1.61575,1.6159,1.6155,1.6156,701400000.0
2008-01-16 15:29:00,1.6156,1.61585,1.61535,1.61545,1824499996.0
2008-01-16 15:30:00,1.61545,1.61545,1.61485,1.61505,1428200006.0
2008-01-16 15:31:00,1.61525,1.61525,1.61495,1.6151,359400001.0
2008-01-16 15:32:00,1.6151,1.61515,1.6146,1.61465,702600000.0
2008-01-16 15:33:00,1.61465,1.6149,1.6146,1.6148,518500000.0
2008-01-16 15:34:00,1.6148,1.61525,1.6148,1.6151,1200300000.0
2008-01-16 15:35:00,1.6151,1.61515,1.61475,1.61485,1468200005.0
2008-01-16 15:36:00,1.61485,1.61495,1.61445,1.6146,1646300011.0
2008-01-16 15:37:00,1.61455,1.6146,1.6143,1.61445,555700005.0
2008-01-16 15:38:00,1.61445,1.61445,1.6141,1.6142,319100002.0
2008-01-16 15:39:00,1.6142,1.61435,1.6141,1.6143,126700000.0
2008-01-16 15:40:00,1.6143,1.6143,1.61405,1.6142,204400000.0
2008-01-16 15:41:00,1.6142,1.6142,1.6141,1.6141,91900000.0
2008-01-16 15:42:00,1.6141,1.61435,1.614,1.61415,393500000.0
2008-01-16 15:43:00,1.61415,1.6142,1.61405,1.61415,66900000.0
2008-01-16 15:44:00,1.61415,1.61425,1.6141,1.6141,89400000.0
2008-01-16 15:45:00,1.6141,1.6143,1.6141,1.61425,345400000.0
2008-01-16 15:46:00,1.61425,1.61425,1.61405,1.61415,264900002.0
2008-01-16 15:47:00,1.61415,1.61435,1.6141,1.6143,68500000.0
2008-01-16 15:48:00,1.61435,1.6145,1.6143,1.6143,309700000.0
2008-01-16 15:49:00,1.6143,1.61435,1.61415,1.6142,260500004.0
2008-01-16 15:50:00,1.6142,1.6144,1.6141,1.6144,729699998.0
2008-01-16 15:51:00,1.6144,1.6144,1.6142,1.6144,99800000.0
2008-01-16 15:52:00,1.61435,1.6147,1.6143,1.6145,359900001.0
2008-01-16 15:53:00,1.6145,1.61465,1.61415,1.6143,506300003.0
2008-01-16 15:54:00,1.6143,1.6144,1.6143,1.6143,47500000.0
2008-01-16 15:55:00,1.6143,1.6143,1.6141,1.61415,149000000.0
2008-01-16 15:56:00,1.61415,1.6143,1.6141,1.6142,180000000.0
2008-01-16 15:57:00,1.6142,1.61425,1.6141,1.61415,74900000.0
2008-01-16 15:58:00,1.61415,1.6143,1.61395,1.6143,507199998.0
2008-01-16 15:59:00,1.6143,1.6143,1.61405,1.61415,429700006.0
2008-01-16 16:00:00,1.6141,1.6145,1.6141,1.61435,647800000.0
2008-01-16 16:01:00,1.61435,1.6146,1.61425,1.61455,236700000.0
2008-01-16 16:02:00,1.61455,1.61505,1.6145,1.61485,413100004.0
2008-01-16 16:03:00,1.6149,1.6153,1.61485,1.6151,724400012.0
2008-01-16 16:04:00,1.61505,1.61525,1.61485,1.61485,336800003.0
2008-01-16 16:05:00,1.61485,1.61505,1.6148,1.61485,168299999.0
2008-01-16 16:06:00,1.61485,1.61485,1.61465,1.6148,287900001.0
2008-01-16 16:07:00,1.61475,1.6148,1.61465,1.6147,123999999.0
2008-01-16 16:08:00,1.6147,1.61535,1.6147,1.61525,437600000.0
2008-01-16 16:09:00,1.61525,1.61535,1.61485,1.6153,895500002.0
2008-01-16 16:10:00,1.6153,1.6154,1.6151,1.61515,163400000.0
2008-01-16 16:11:00,1.6151,1.61525,1.6146,1.615,1162800003.0
2008-01-16 16:12:00,1.615,1.6151,1.61475,1.61505,252300000.0
2008-01-16 16:13:00,1.61505,1.6157,1.61505,1.61555,366899999.0
2008-01-16 16:14:00,1.61555,1.61565,1.61525,1.61555,430000005.0
2008-01-16 16:15:00,1.61555,1.61565,1.6154,1.61565,178000000.0
2008-01-16 16:16:00,1.61565,1.6157,1.6155,1.61565,133200000.0
2008-01-16 16:17:00,1.61565,1.6157,1.61535,1.6154,501699999.0
2008-01-16 16:18:00,1.6154,1.61545,1.6148,1.61495,688000002.0
2008-01-16 16:19:00,1.61495,1.615,1.6145,1.6147,122300000.0
2008-01-16 16:20:00,1.6147,1.61475,1.61455,1.6147,157200000.0
2008-01-16 16:21:00,1.6147,1.6147,1.6146,1.61465,32300000.0
2008-01-16 16:22:00,1.61465,1.6148,1.6145,1.6146,558899999.0
2008-01-16 16:23:00,1.6146,1.6147,1.6145,1.61465,385900000.0
2008-01-16 16:24:00,1.61465,1.6149,1.6145,1.61455,431700000.0
2008-01-16 16:25:00,1.61455,1.6148,1.61455,1.6148,532399998.0
2008-01-16 16:26:00,1.6148,1.6149,1.6146,1.61465,220900001.0
2008-01-16 16:27:00,1.61465,1.6149,1.6146,1.61465,293500000.0
2008-01-16 16:28:00,1.61465,1.61485,1.6146,1.6148,395199999.0
2008-01-16 16:29:00,1.6148,1.61485,1.61465,1.61475,666399999.0
2008-01-16 16:30:00,1.61475,1.61485,1.61475,1.6148,271899998.0
2008-01-16 16:31:00,1.6148,1.6148,1.6146,1.61465,792599999.0
2008-01-16 16:32:00,1.61465,1.61505,1.61465,1.61485,817600000.0
2008-01-16 16:33:00,1.61485,1.6154,1.6148,1.615,691200000.0
2008-01-16 16:34:00,1.61495,1.61515,1.61495,1.61505,899200003.0
2008-01-16 16:35:00,1.61505,1.61575,1.61505,1.61555,421900002.0
2008-01-16 16:36:00,1.61555,1.61565,1.61545,1.6156,626400006.0
2008-01-16 16:37:00,1.61555,1.61555,1.615,1.61505,130100000.0
2008-01-16 16:38:00,1.61505,1.6151,1.6149,1.6149,52900000.0
2008-01-16 16:39:00,1.6149,1.61525,1.6148,1.6152,509299997.0
2008-01-16 16:40:00,1.6152,1.6157,1.6152,1.6157,251200000.0
2008-01-16 16:41:00,1.6157,1.6157,1.61535,1.6155,629900000.0
2008-01-16 16:42:00,1.6155,1.6157,1.61535,1.61555,411700000.0
2008-01-16 16:43:00,1.61555,1.6157,1.6154,1.6157,244100000.0
2008-01-16 16:44:00,1.6157,1.6157,1.61535,1.6154,591900003.0
2008-01-16 16:45:00,1.6154,1.6156,1.6154,1.6155,208500000.0
2008-01-16 16:46:00,1.6155,1.61555,1.61495,1.61495,531200000.0
2008-01-16 16:47:00,1.61495,1.6152,1.61495,1.6151,441400000.0
2008-01-16 16:48:00,1.6151,1.61535,1.61505,1.6151,534100000.0
2008-01-16 16:49:00,1.6151,1.61515,1.61505,1.61505,449000000.0
2008-01-16 16:50:00,1.61505,1.6152,1.6149,1.61495,210000000.0
2008-01-16 16:51:00,1.61495,1.61505,1.6149,1.6149,68200000.0
2008-01-16 16:52:00,1.6149,1.61505,1.6148,1.615,191200000.0
2008-01-16 16:53:00,1.615,1.6151,1.61445,1.6146,154300000.0
2008-01-16 16:54:00,1.6146,1.6149,1.6146,1.6148,239350000.0
2008-01-16 16:55:00,1.6149,1.6149,1.61455,1.6146,668700002.0
2008-01-16 16:56:00,1.6147,1.6148,1.61455,1.61465,135700000.0
2008-01-16 16:57:00,1.61465,1.61465,1.61445,1.6146,76900000.0
2008-01-16 16:58:00,1.61455,1.61465,1.61445,1.61455,318299999.0
2008-01-16 16:59:00,1.6145,1.6145,1.61385,1.61385,156500000.0
2008-01-16 17:00:00,1.61385,1.61425,1.6138,1.614,123400000.0
2008-01-16 17:01:00,1.614,1.6141,1.61365,1.61405,376600000.0
2008-01-16 17:02:00,1.61405,1.61405,1.61375,1.61395,380600000.0
2008-01-16 17:03:00,1.61395,1.61415,1.61385,1.6139,348599999.0
2008-01-16 17:04:00,1.6139,1.61395,1.61375,1.61375,96500000.0
2008-01-16 17:05:00,1.61375,1.6139,1.6136,1.6138,156500000.0
2008-01-16 17:06:00,1.6138,1.614,1.6138,1.614,47000000.0
2008-01-16 17:07:00,1.614,1.6141,1.61375,1.61375,661199999.0
2008-01-16 17:08:00,1.6139,1.61395,1.61375,1.6139,499800000.0
2008-01-16 17:09:00,1.6139,1.61395,1.61375,1.61385,301700000.0
2008-01-16 17:10:00,1.61385,1.614,1.6137,1.61375,618300000.0
2008-01-16 17:11:00,1.6137,1.6139,1.6137,1.6138,233200000.0
2008-01-16 17:12:00,1.6138,1.6138,1.61355,1.61375,176300000.0
2008-01-16 17:13:00,1.61375,1.6138,1.6136,1.6138,110500000.0
2008-01-16 17:14:00,1.6138,1.6138,1.61365,1.61375,147100000.0
2008-01-16 17:15:00,1.61375,1.61375,1.6135,1.6136,162000000.0
2008-01-16 17:16:00,1.6136,1.6138,1.6136,1.6136,118300000.0
2008-01-16 17:17:00,1.6136,1.61365,1.61345,1.6135,105000000.0
2008-01-16 17:18:00,1.61355,1.6138,1.6135,1.61375,132250000.0
2008-01-16 17:19:00,1.61375,1.6138,1.6136,1.6138,143200000.0
2008-01-16 17:20:00,1.61375,1.6138,1.61345,1.6135,189200000.0
2008-01-16 17:21:00,1.6135,1.6137,1.61345,1.61365,221100000.0
2008-01-16 17:22:00,1.61365,1.61375,1.6135,1.61375,64100000.0
2008-01-16 17:23:00,1.6137,1.6138,1.61365,1.6138,133900000.0
2008-01-16 17:24:00,1.6138,1.61385,1.61365,1.6138,222500000.0
2008-01-16 17:25:00,1.6138,1.614,1.61375,1.61375,461900002.0
2008-01-16 17:26:00,1.6138,1.61395,1.61375,1.6138,295200004.0
2008-01-16 17:27:00,1.6138,1.6139,1.61375,1.61385,157700000.0
2008-01-16 17:28:00,1.61385,1.61385,1.61375,1.6138,105800000.0
2008-01-16 17:29:00,1.6138,1.6138,1.6135,1.61355,290500000.0
2008-01-16 17:30:00,1.6135,1.6139,1.61345,1.6139,229900000.0
2008-01-16 17:31:00,1.61385,1.6139,1.61355,1.6136,96400000.0
2008-01-16 17:32:00,1.6136,1.61375,1.61345,1.6135,210700000.0
2008-01-16 17:33:00,1.61355,1.6138,1.61345,1.61355,46700000.0
2008-01-16 17:34:00,1.61355,1.6137,1.6134,1.6135,299399998.0
2008-01-16 17:35:00,1.6135,1.61365,1.6134,1.6134,53800000.0
2008-01-16 17:36:00,1.6134,1.61355,1.6133,1.61335,43600000.0
2008-01-16 17:37:00,1.61335,1.61355,1.61325,1.61335,217100000.0
2008-01-16 17:38:00,1.61335,1.6134,1.61295,1.61305,177899998.0
2008-01-16 17:39:00,1.6131,1.6133,1.613,1.613,480200006.0
2008-01-16 17:40:00,1.613,1.61315,1.61295,1.61305,274600002.0
2008-01-16 17:41:00,1.6131,1.6131,1.6128,1.61285,33600000.0
2008-01-16 17:42:00,1.61285,1.6129,1.6121,1.6121,57500000.0
2008-01-16 17:43:00,1.6121,1.61235,1.61195,1.6123,638800001.0
2008-01-16 17:44:00,1.6123,1.61265,1.6122,1.61235,237100000.0
2008-01-16 17:45:00,1.6123,1.61255,1.61205,1.6122,618500002.0
2008-01-16 17:46:00,1.6122,1.6122,1.6115,1.6118,294800000.0
2008-01-16 17:47:00,1.6118,1.6121,1.6114,1.61165,824400002.0
2008-01-16 17:48:00,1.61165,1.61175,1.6114,1.6115,942600005.0
2008-01-16 17:49:00,1.6115,1.61165,1.61085,1.61125,334700000.0
2008-01-16 17:50:00,1.61125,1.6115,1.61115,1.6113,231300000.0
2008-01-16 17:51:00,1.6114,1.6114,1.6107,1.611,158200000.0
2008-01-16 17:52:00,1.611,1.61105,1.60935,1.6095,1443599997.0
2008-01-16 17:53:00,1.6094,1.60945,1.60865,1.609,884199998.0
2008-01-16 17:54:00,1.609,1.60945,1.609,1.60905,121000000.0
2008-01-16 17:55:00,1.60885,1.6101,1.60885,1.61,489600002.0
2008-01-16 17:56:00,1.60995,1.61045,1.60985,1.6103,1003699999.0
2008-01-16 17:57:00,1.61035,1.61045,1.61015,1.61035,749000000.0
2008-01-16 17:58:00,1.61035,1.61085,1.61035,1.61065,970099999.0
2008-01-16 17:59:00,1.61055,1.61165,1.61055,1.6112,977700000.0
2008-01-16 18:00:00,1.6112,1.61125,1.61055,1.6107,2062800005.0
2008-01-16 18:01:00,1.6107,1.61115,1.61055,1.61095,1503000000.0
2008-01-16 18:02:00,1.61095,1.61165,1.61075,1.61105,1936199997.0
2008-01-16 18:03:00,1.61085,1.61115,1.61085,1.611,1515700029.0
2008-01-16 18:04:00,1.611,1.6113,1.61085,1.61095,703100000.0
2008-01-16 18:05:00,1.61095,1.61105,1.61055,1.6108,1438000003.0
2008-01-16 18:06:00,1.6108,1.61145,1.6103,1.61135,1277000008.0
2008-01-16 18:07:00,1.6113,1.61155,1.611,1.6112,941400008.0
2008-01-16 18:08:00,1.6112,1.6113,1.61065,1.61095,526000000.0
2008-01-16 18:09:00,1.61095,1.61095,1.60945,1.6096,836800000.0
2008-01-16 18:10:00,1.6096,1.6099,1.6088,1.60985,334200000.0
2008-01-16 18:11:00,1.6099,1.6099,1.60915,1.6096,465299997.0
2008-01-16 18:12:00,1.60965,1.6099,1.60955,1.6097,494399999.0
2008-01-16 18:13:00,1.6097,1.60975,1.60885,1.60885,599100002.0
2008-01-16 18:14:00,1.60895,1.60925,1.6088,1.60915,1494800008.0
2008-01-16 18:15:00,1.60915,1.60965,1.60885,1.60955,722100001.0
2008-01-16 18:16:00,1.60955,1.60985,1.60925,1.6094,678400002.0
2008-01-16 18:17:00,1.6093,1.60965,1.60915,1.60955,373700000.0
2008-01-16 18:18:00,1.6096,1.60975,1.60915,1.60955,1078599995.0
2008-01-16 18:19:00,1.60955,1.61005,1.60945,1.61005,1190299994.0
2008-01-16 18:20:00,1.61005,1.61065,1.60995,1.6105,1270299985.0
2008-01-16 18:21:00,1.6105,1.61085,1.6103,1.61045,553400000.0
2008-01-16 18:22:00,1.61045,1.61085,1.6104,1.61055,1901199970.0
2008-01-16 18:23:00,1.61055,1.61115,1.61055,1.61115,2104599988.0
2008-01-16 18:24:00,1.6112,1.6115,1.6112,1.6115,524600001.0
2008-01-16 18:25:00,1.6107,1.61075,1.6105,1.61065,524600001.0
2008-01-16 18:26:00,1.61065,1.61075,1.60955,1.6101,639299999.0
2008-01-16 18:27:00,1.6101,1.6104,1.60965,1.61,847599999.0
2008-01-16 18:28:00,1.61,1.61055,1.61,1.61005,863199992.0
2008-01-16 18:29:00,1.61005,1.61075,1.61005,1.6105,1467699995.0
2008-01-16 18:30:00,1.61055,1.61135,1.6104,1.61135,1144899985.0
2008-01-16 18:31:00,1.6114,1.61195,1.6113,1.61155,1876649999.0
2008-01-16 18:32:00,1.6116,1.61235,1.61145,1.612,1342499992.0
2008-01-16 18:33:00,1.61205,1.61215,1.6119,1.612,555600001.0
2008-01-16 18:34:00,1.612,1.61235,1.6114,1.61215,1145899989.0
2008-01-16 18:35:00,1.6121,1.6122,1.61095,1.6111,956599989.0
2008-01-16 18:36:00,1.6111,1.6112,1.6107,1.6107,801999994.0
2008-01-16 18:37:00,1.6107,1.6111,1.6107,1.61095,958599991.0
2008-01-16 18:38:00,1.61095,1.6111,1.61085,1.6109,1691100021.0
2008-01-16 18:39:00,1.6109,1.6111,1.61085,1.6109,2014099988.0
2008-01-16 18:40:00,1.6109,1.611,1.6107,1.6108,2059999995.0
2008-01-16 18:41:00,1.612,1.6127,1.612,1.6124,1885699992.0
2008-01-16 18:42:00,1.6105,1.6113,1.6104,1.61115,1885699992.0
2008-01-16 18:43:00,1.61115,1.6113,1.6108,1.6109,1907699991.0
2008-01-16 18:44:00,1.6109,1.6111,1.6107,1.6109,1913299991.0
2008-01-16 18:45:00,1.6109,1.61105,1.6107,1.6109,1889399952.0
2008-01-16 18:47:00,1.6122,1.6123,1.6122,1.6123,1235299996.0
2008-01-16 18:48:00,1.6123,1.6123,1.6113,1.6119,1235299996.0
2008-01-16 18:49:00,1.6119,1.6122,1.6119,1.61205,1158699994.0
2008-01-16 18:50:00,1.6121,1.6121,1.61155,1.61165,1473399991.0
2008-01-16 18:51:00,1.6116,1.6118,1.6113,1.6116,1284299993.0
2008-01-16 18:52:00,1.612,1.612,1.6119,1.612,1789400000.0
2008-01-16 18:53:00,1.6118,1.61215,1.6118,1.612,1789400000.0
2008-01-16 18:54:00,1.612,1.6127,1.612,1.61265,1472199998.0
2008-01-16 18:55:00,1.61265,1.61265,1.6117,1.61185,1437500001.0
2008-01-16 18:56:00,1.6119,1.612,1.6116,1.6116,1610700002.0
2008-01-16 18:57:00,1.6117,1.61195,1.6116,1.61185,2126599985.0
2008-01-16 18:58:00,1.6119,1.6119,1.61155,1.6118,1247899980.0
2008-01-16 18:59:00,1.6118,1.61225,1.61175,1.6118,1418799999.0
2008-01-16 19:00:00,1.6117,1.6123,1.61155,1.6122,1112199994.0
2008-01-16 19:01:00,1.6122,1.6126,1.6122,1.6123,912600002.0
2008-01-16 19:02:00,1.6123,1.6125,1.612,1.612,1311899992.0
2008-01-16 19:03:00,1.61205,1.6122,1.61185,1.61185,610900000.0
2008-01-16 19:04:00,1.6119,1.61205,1.61185,1.612,1171400000.0
2008-01-16 19:05:00,1.612,1.6121,1.6111,1.61115,951499994.0
2008-01-16 19:06:00,1.61115,1.612,1.6111,1.612,956349999.0
2008-01-16 19:07:00,1.612,1.6121,1.61185,1.6121,806049998.0
2008-01-16 19:08:00,1.6121,1.61215,1.61205,1.6121,506600000.0
2008-01-16 19:09:00,1.6121,1.6122,1.61185,1.6119,2000899985.0
2008-01-16 19:10:00,1.6119,1.61195,1.6113,1.61135,1195239992.0
2008-01-16 19:11:00,1.61135,1.6115,1.6112,1.6114,1380000001.0
2008-01-16 19:12:00,1.6114,1.6115,1.6112,1.61145,1290340001.0
2008-01-16 19:13:00,1.6115,1.6117,1.6113,1.6113,1336600001.0
2008-01-16 19:14:00,1.6113,1.6114,1.6111,1.6113,1350299998.0
2008-01-16 19:15:00,1.6113,1.6113,1.6108,1.6108,1768000001.0
2008-01-16 19:16:00,1.6108,1.6115,1.6108,1.6113,1522500002.0
2008-01-16 19:17:00,1.6113,1.6114,1.61115,1.6114,1291299997.0
2008-01-16 19:18:00,1.6114,1.6115,1.61115,1.6112,1175300000.0
2008-01-16 19:19:00,1.6112,1.6113,1.61105,1.61105,1251899993.0
2008-01-16 19:20:00,1.61105,1.6111,1.61095,1.611,945000007.0
2008-01-16 19:21:00,1.611,1.611,1.6109,1.611,1175400000.0
2008-01-16 19:22:00,1.611,1.6112,1.611,1.611,1420000026.0
2008-01-16 19:23:00,1.611,1.6113,1.611,1.6113,858299998.0
2008-01-16 19:24:00,1.6113,1.6115,1.6112,1.6115,1110000000.0
2008-01-16 19:25:00,1.6115,1.6118,1.6115,1.6117,784800000.0
2008-01-16 19:26:00,1.6117,1.6117,1.6114,1.6115,679399997.0
2008-01-16 19:27:00,1.6115,1.6117,1.6112,1.6112,2129100009.0
2008-01-16 19:28:00,1.6112,1.6114,1.61115,1.6112,948300001.0
2008-01-16 19:29:00,1.6112,1.6113,1.6112,1.6113,317600000.0
2008-01-16 19:30:00,1.6113,1.6113,1.611,1.6113,638900000.0
2008-01-16 19:31:00,1.6113,1.6116,1.6113,1.6114,1241700008.0
2008-01-16 19:32:00,1.61135,1.61185,1.61125,1.6117,975200000.0
2008-01-16 19:33:00,1.6117,1.61175,1.6114,1.6117,1614699975.0
2008-01-16 19:34:00,1.6117,1.6119,1.6117,1.6117,984999994.0
2008-01-16 19:35:00,1.6119,1.6123,1.6118,1.612,1242199997.0
2008-01-16 19:36:00,1.612,1.612,1.6116,1.61165,983500003.0
2008-01-16 19:37:00,1.6117,1.6117,1.6114,1.6117,1024800008.0
2008-01-16 19:38:00,1.6117,1.6117,1.6116,1.6117,506100000.0
2008-01-16 19:39:00,1.61165,1.612,1.6115,1.612,1014000000.0
2008-01-16 19:40:00,1.612,1.6122,1.6119,1.6122,999200000.0
2008-01-16 19:41:00,1.6122,1.6128,1.6122,1.61245,884000002.0
2008-01-16 19:42:00,1.61245,1.6125,1.6124,1.61245,148099995.0
2008-01-16 19:43:00,1.61245,1.6126,1.61235,1.6126,1103600007.0
2008-01-16 19:44:00,1.6126,1.6126,1.6125,1.6125,1412600000.0
2008-01-16 19:45:00,1.6125,1.6125,1.61225,1.6123,846899999.0
2008-01-16 19:46:00,1.6123,1.6124,1.6123,1.6124,276800000.0
2008-01-16 19:47:00,1.6124,1.6124,1.6123,1.6124,855699984.0
2008-01-16 19:48:00,1.6124,1.6127,1.61235,1.61255,1485400003.0
2008-01-16 19:49:00,1.6126,1.6126,1.61235,1.6124,939699998.0
2008-01-16 19:50:00,1.6125,1.6125,1.61215,1.6122,954500000.0
2008-01-16 19:51:00,1.6122,1.6122,1.61185,1.612,585200000.0
2008-01-16 19:52:00,1.612,1.6121,1.6119,1.6121,620400001.0
2008-01-16 19:53:00,1.6121,1.6122,1.612,1.6121,962499998.0
2008-01-16 19:54:00,1.6121,1.6121,1.61165,1.6117,1097900005.0
2008-01-16 19:55:00,1.6117,1.6118,1.6115,1.6117,1418899998.0
2008-01-16 19:56:00,1.6117,1.6117,1.6115,1.61155,776200000.0
2008-01-16 19:57:00,1.61155,1.6118,1.61155,1.61155,797900000.0
2008-01-16 19:58:00,1.61155,1.6116,1.61155,1.6116,457500000.0
2008-01-16 19:59:00,1.6116,1.6118,1.61145,1.6116,738699999.0
2008-01-16 20:00:00,1.6116,1.6118,1.61155,1.6116,1608000007.0
2008-01-16 20:01:00,1.6117,1.6117,1.6116,1.6116,760300002.0
2008-01-16 20:02:00,1.6116,1.6117,1.6114,1.61145,442300003.0
2008-01-16 20:03:00,1.6114,1.6119,1.6114,1.6118,1571699983.0
2008-01-16 20:04:00,1.6118,1.6119,1.6118,1.6118,1022200000.0
2008-01-16 20:05:00,1.6118,1.6119,1.6118,1.6118,1024800000.0
2008-01-16 20:06:00,1.6118,1.6118,1.6117,1.6117,723200000.0
2008-01-16 20:07:00,1.6117,1.6117,1.6117,1.6117,739200000.0
2008-01-16 20:08:00,1.6117,1.6117,1.6116,1.6117,336800000.0
2008-01-16 20:09:00,1.6117,1.6118,1.6117,1.6117,425599999.0
2008-01-16 20:10:00,1.6117,1.6118,1.6115,1.61155,828300000.0
2008-01-16 20:11:00,1.61155,1.61165,1.61155,1.61155,371200000.0
2008-01-16 20:12:00,1.6115,1.6116,1.6115,1.6116,575000000.0
2008-01-16 20:13:00,1.6115,1.6116,1.6114,1.6114,981700001.0
2008-01-16 20:14:00,1.6114,1.6116,1.6114,1.6116,445600000.0
2008-01-16 20:15:00,1.6116,1.6116,1.61135,1.6115,565600000.0
2008-01-16 20:16:00,1.6115,1.6116,1.6115,1.6115,648800000.0
2008-01-16 20:17:00,1.6115,1.6115,1.6113,1.6113,642800001.0
2008-01-16 20:18:00,1.6113,1.6114,1.61125,1.6113,626200000.0
2008-01-16 20:19:00,1.6113,1.6114,1.61125,1.61125,1163199999.0
2008-01-16 20:20:00,1.6113,1.6113,1.6112,1.6112,1708499999.0
2008-01-16 20:21:00,1.6112,1.6114,1.6112,1.6113,1048300009.0
2008-01-16 20:22:00,1.6113,1.6115,1.6113,1.6115,540100000.0
2008-01-16 20:23:00,1.6115,1.6115,1.61145,1.6115,228800000.0
2008-01-16 20:24:00,1.6115,1.6115,1.6113,1.6114,370500000.0
2008-01-16 20:25:00,1.6114,1.6115,1.61115,1.61115,729100000.0
2008-01-16 20:26:00,1.6112,1.6112,1.61105,1.6111,398000002.0
2008-01-16 20:27:00,1.6112,1.6112,1.6111,1.6112,331900000.0
2008-01-16 20:28:00,1.6112,1.6113,1.6111,1.6112,1084100014.0
2008-01-16 20:29:00,1.6112,1.6112,1.61105,1.6111,180900000.0
2008-01-16 20:30:00,1.61105,1.6112,1.6108,1.6108,453200000.0
2008-01-16 20:31:00,1.6108,1.6109,1.6108,1.6108,512900000.0
2008-01-16 20:32:00,1.6108,1.611,1.61075,1.61085,1367899993.0
2008-01-16 20:33:00,1.61085,1.6115,1.61075,1.6113,982700000.0
2008-01-16 20:34:00,1.61135,1.6114,1.61095,1.6111,1154000003.0
2008-01-16 20:35:00,1.6111,1.6115,1.611,1.6114,742300000.0
2008-01-16 20:36:00,1.6115,1.6116,1.6112,1.6115,748899998.0
2008-01-16 20:37:00,1.6115,1.6118,1.6115,1.6118,754800000.0
2008-01-16 20:38:00,1.61175,1.6119,1.6116,1.6118,933699996.0
2008-01-16 20:39:00,1.6118,1.6119,1.61175,1.6119,344700000.0
2008-01-16 20:40:00,1.6119,1.6119,1.6118,1.6118,719300000.0
2008-01-16 20:41:00,1.6118,1.6118,1.61175,1.6118,478900000.0
2008-01-16 20:42:00,1.61175,1.6119,1.61175,1.6119,786700000.0
2008-01-16 20:43:00,1.6119,1.612,1.6118,1.612,960000000.0
2008-01-16 20:44:00,1.612,1.613,1.612,1.6126,875600000.0
2008-01-16 20:45:00,1.6125,1.6126,1.6125,1.6126,581600000.0
2008-01-16 20:46:00,1.6126,1.61265,1.6125,1.6125,456800000.0
2008-01-16 20:47:00,1.6125,1.6126,1.6123,1.6125,947600001.0
2008-01-16 20:48:00,1.6125,1.6125,1.6124,1.6125,887800000.0
2008-01-16 20:49:00,1.6125,1.6125,1.6119,1.6119,1281400003.0
2008-01-16 20:50:00,1.6119,1.61215,1.6115,1.6118,1337400004.0
2008-01-16 20:51:00,1.6118,1.612,1.6117,1.6118,943099999.0
2008-01-16 20:52:00,1.6117,1.612,1.6117,1.612,862599997.0
2008-01-16 20:53:00,1.612,1.6121,1.6116,1.61165,1111599997.0
2008-01-16 20:54:00,1.6117,1.6121,1.61165,1.6119,2024199993.0
2008-01-16 20:55:00,1.6119,1.6119,1.6117,1.6119,1779199997.0
2008-01-16 20:56:00,1.6119,1.6121,1.6118,1.612,1671900000.0
2008-01-16 20:57:00,1.612,1.6121,1.6119,1.612,1537500000.0
2008-01-16 20:58:00,1.612,1.612,1.6119,1.6119,813500001.0
2008-01-16 20:59:00,1.6119,1.612,1.6118,1.6118,1391999998.0
2008-01-16 21:00:00,1.6118,1.6118,1.6117,1.6118,1303500000.0
2008-01-16 21:01:00,1.6118,1.61185,1.61145,1.6116,1144400002.0
2008-01-16 21:02:00,1.61155,1.6117,1.61155,1.6116,470500000.0
2008-01-16 21:03:00,1.6117,1.6118,1.6115,1.6118,1032000001.0
2008-01-16 21:04:00,1.6118,1.6118,1.6116,1.6117,933599998.0
2008-01-16 21:05:00,1.6116,1.6118,1.61155,1.6116,1024500005.0
2008-01-16 21:06:00,1.614,1.6141,1.614,1.614,1943700000.0
2008-01-16 21:07:00,1.612,1.6122,1.612,1.6122,1943700000.0
2008-01-16 21:08:00,1.6122,1.6123,1.6121,1.6121,1576799988.0
2008-01-16 21:09:00,1.6121,1.6124,1.6121,1.6122,1448999981.0
2008-01-16 21:10:00,1.6122,1.6123,1.6122,1.6122,662600000.0
2008-01-16 21:11:00,1.6122,1.6123,1.61215,1.6123,1189599995.0
2008-01-16 21:12:00,1.6123,1.6126,1.6122,1.6125,518100001.0
2008-01-16 21:13:00,1.6125,1.6126,1.6124,1.6125,714699990.0
2008-01-16 21:14:00,1.6125,1.6125,1.6122,1.6123,1065799997.0
2008-01-16 21:15:00,1.6123,1.6124,1.61215,1.6123,1193600000.0
2008-01-16 21:16:00,1.6123,1.6124,1.6123,1.6124,1282600000.0
2008-01-16 21:17:00,1.6123,1.6124,1.6122,1.6124,1283500000.0
2008-01-16 21:18:00,1.6124,1.6126,1.6122,1.6125,1349799991.0
2008-01-16 21:19:00,1.6125,1.6129,1.6124,1.6129,564499994.0
2008-01-16 21:20:00,1.61285,1.61285,1.6127,1.6128,1448200002.0
2008-01-16 21:21:00,1.6128,1.613,1.61275,1.6129,1175600000.0
2008-01-16 21:22:00,1.6129,1.6129,1.6127,1.6128,1179400005.0
2008-01-16 21:23:00,1.6129,1.6129,1.61255,1.61265,832900003.0
2008-01-16 21:24:00,1.61265,1.6127,1.6124,1.6125,1324700000.0
2008-01-16 21:25:00,1.6125,1.6125,1.61235,1.6124,1376200001.0
2008-01-16 21:26:00,1.6125,1.6127,1.6124,1.6125,1216299989.0
2008-01-16 21:27:00,1.6125,1.6127,1.61245,1.6127,1144500009.0
2008-01-16 21:28:00,1.6127,1.6131,1.6127,1.6131,1457599999.0
2008-01-16 21:29:00,1.6131,1.6133,1.6131,1.6132,822500001.0
2008-01-16 21:30:00,1.6132,1.61365,1.6132,1.61365,1955500010.0
2008-01-16 21:31:00,1.61365,1.6138,1.6134,1.6138,1514000008.0
2008-01-16 21:32:00,1.6137,1.6139,1.6136,1.6139,863900004.0
2008-01-16 21:33:00,1.614,1.6142,1.61395,1.6142,1587400000.0
2008-01-16 21:34:00,1.6142,1.6142,1.61395,1.6141,1141800004.0
2008-01-16 21:35:00,1.6141,1.6142,1.61395,1.61415,1793300008.0
2008-01-16 21:36:00,1.61415,1.6142,1.614,1.6142,969600000.0
2008-01-16 21:37:00,1.6142,1.6146,1.6141,1.6146,914900000.0
2008-01-16 21:38:00,1.6146,1.6154,1.6146,1.6152,1783300000.0
2008-01-16 21:39:00,1.6152,1.6152,1.6148,1.615,1800099991.0
2008-01-16 21:40:00,1.615,1.615,1.61455,1.6147,1956100022.0
2008-01-16 21:41:00,1.6147,1.61515,1.6147,1.6148,1150799993.0
2008-01-16 21:42:00,1.6148,1.6152,1.6148,1.6152,1111399999.0
2008-01-16 21:43:00,1.6152,1.6156,1.615,1.61535,1328200000.0
2008-01-16 21:44:00,1.61535,1.6155,1.615,1.615,1251800000.0
2008-01-16 21:45:00,1.615,1.6155,1.61495,1.6154,665700001.0
2008-01-16 21:46:00,1.6154,1.61575,1.6154,1.6156,1772999988.0
2008-01-16 21:47:00,1.6156,1.6156,1.6152,1.6153,1486000001.0
2008-01-16 21:48:00,1.6153,1.6155,1.61515,1.6153,1521899994.0
2008-01-16 21:49:00,1.6153,1.61545,1.615,1.615,1604699989.0
2008-01-16 21:50:00,1.615,1.615,1.61475,1.6149,1090999992.0
2008-01-16 21:51:00,1.6149,1.6149,1.6146,1.6147,778300000.0
2008-01-16 21:52:00,1.6147,1.6149,1.6147,1.6149,872699999.0
2008-01-16 21:53:00,1.6149,1.6149,1.6148,1.6148,1084100000.0
2008-01-16 21:54:00,1.6148,1.6148,1.6144,1.61445,831200000.0
2008-01-16 21:55:00,1.61445,1.61515,1.6141,1.6151,1884399999.0
2008-01-16 21:56:00,1.6151,1.61515,1.614,1.614,1781299999.0
2008-01-16 21:57:00,1.61395,1.6143,1.61395,1.61405,1145799997.0
2008-01-16 21:58:00,1.6142,1.6143,1.61405,1.6142,1609800006.0
2008-01-16 21:59:00,1.6141,1.61425,1.614,1.61405,1550300013.0
2008-01-16 22:00:00,1.61405,1.6142,1.61405,1.6141,1983400006.0
2008-01-16 22:01:00,1.6141,1.6142,1.6141,1.6141,1736800000.0
2008-01-16 22:02:00,1.6141,1.6142,1.61405,1.6141,1901600000.0
2008-01-16 22:03:00,1.6141,1.6144,1.6141,1.61435,1508600000.0
2008-01-16 22:04:00,1.61435,1.61445,1.6141,1.6143,1212600008.0
2008-01-16 22:05:00,1.6143,1.6144,1.6141,1.6141,1202999993.0
2008-01-16 22:06:00,1.6141,1.6142,1.61405,1.61405,1355799981.0
2008-01-16 22:07:00,1.6141,1.6143,1.61395,1.61395,1392999984.0
2008-01-16 22:08:00,1.6139,1.6139,1.61355,1.61375,1806099990.0
2008-01-16 22:09:00,1.61375,1.61375,1.6136,1.6137,1230699992.0
2008-01-16 22:10:00,1.6137,1.6137,1.61335,1.61345,1276999997.0
2008-01-16 22:11:00,1.6135,1.6137,1.61345,1.6136,791500000.0
2008-01-16 22:12:00,1.6136,1.6137,1.61355,1.6136,965599996.0
2008-01-16 22:13:00,1.6136,1.6137,1.61355,1.6137,1022099991.0
2008-01-16 22:14:00,1.61365,1.6139,1.61355,1.6138,1702499968.0
2008-01-16 22:15:00,1.6138,1.6138,1.6136,1.6137,1236199997.0
2008-01-16 22:16:00,1.6137,1.614,1.6136,1.61395,1065199991.0
2008-01-16 22:17:00,1.614,1.6141,1.61395,1.61405,1162499997.0
2008-01-16 22:18:00,1.61405,1.6141,1.61395,1.614,964799999.0
2008-01-16 22:19:00,1.614,1.6142,1.6139,1.614,1220399979.0
2008-01-16 22:20:00,1.614,1.6141,1.6138,1.6138,1235300003.0
2008-01-16 22:21:00,1.6138,1.61395,1.61375,1.61395,1478699993.0
2008-01-16 22:22:00,1.61395,1.6141,1.61385,1.61395,1489399987.0
2008-01-16 22:23:00,1.61395,1.61415,1.6133,1.6134,1352399994.0
2008-01-16 22:24:00,1.6134,1.61345,1.6133,1.61345,2014700037.0
2008-01-16 22:25:00,1.61345,1.6139,1.6132,1.61385,1112199994.0
2008-01-16 22:26:00,1.61385,1.61385,1.6137,1.6138,724200000.0
2008-01-16 22:27:00,1.6138,1.6138,1.6137,1.6138,972699997.0
2008-01-16 22:28:00,1.6138,1.614,1.6137,1.6138,1192200006.0
2008-01-16 22:29:00,1.6138,1.614,1.6136,1.6138,841799998.0
2008-01-16 22:30:00,1.6138,1.6141,1.6138,1.6139,1090799997.0
2008-01-16 22:31:00,1.6123,1.6125,1.6122,1.6125,569200000.0
2008-01-16 22:32:00,1.6145,1.6145,1.61415,1.6145,569200000.0
2008-01-16 22:33:00,1.6145,1.6145,1.6142,1.6142,683900000.0
2008-01-16 22:34:00,1.61425,1.6143,1.6137,1.6137,1254200002.0
2008-01-16 22:35:00,1.6137,1.6138,1.6136,1.61365,836400003.0
2008-01-16 22:36:00,1.61365,1.6137,1.61355,1.6136,1613699980.0
2008-01-16 22:37:00,1.6136,1.61365,1.6134,1.6136,252799999.0
2008-01-16 22:38:00,1.6135,1.6136,1.613,1.61315,1397099990.0
2008-01-16 22:39:00,1.61315,1.6132,1.61305,1.6131,946299990.0
2008-01-16 22:40:00,1.6131,1.6132,1.61305,1.6131,1591499989.0
2008-01-16 22:41:00,1.6131,1.6131,1.61295,1.61295,743300000.0
2008-01-16 22:42:00,1.61295,1.6132,1.61275,1.6128,1387200004.0
2008-01-16 22:43:00,1.6128,1.6128,1.6125,1.61255,1030599986.0
2008-01-16 22:44:00,1.61255,1.6127,1.61225,1.61225,1571899992.0
2008-01-16 22:45:00,1.6123,1.6123,1.612,1.612,759900000.0
2008-01-16 22:46:00,1.612,1.6121,1.6118,1.6119,1629499998.0
2008-01-16 22:47:00,1.6118,1.6118,1.6114,1.6115,1680999994.0
2008-01-16 22:48:00,1.6128,1.6128,1.6127,1.6127,1718900005.0
2008-01-16 22:49:00,1.61135,1.6115,1.61135,1.6114,1718900005.0
2008-01-16 22:50:00,1.6114,1.6116,1.6114,1.6115,976000003.0
2008-01-16 22:51:00,1.6115,1.6115,1.611,1.611,836000000.0
2008-01-16 22:52:00,1.611,1.6113,1.61095,1.611,684100000.0
2008-01-16 22:53:00,1.61095,1.61095,1.6103,1.6109,1263500001.0
2008-01-16 22:54:00,1.6109,1.6114,1.6109,1.6111,1320299990.0
2008-01-16 22:55:00,1.6111,1.6111,1.61085,1.6109,584099998.0
2008-01-16 22:56:00,1.61085,1.6111,1.61075,1.61105,844900003.0
2008-01-16 22:57:00,1.61105,1.6114,1.611,1.6113,1731499994.0
2008-01-16 22:58:00,1.6113,1.6113,1.6113,1.6113,512000000.0
2008-01-16 22:59:00,1.6123,1.6125,1.6123,1.6125,1300499992.0
2008-01-16 23:00:00,1.6113,1.61165,1.61125,1.61135,1300499992.0
2008-01-16 23:01:00,1.6114,1.6114,1.6113,1.6114,950100000.0
2008-01-16 23:02:00,1.6114,1.6115,1.6114,1.6115,201600000.0
2008-01-16 23:03:00,1.6115,1.6117,1.6114,1.6116,1183399990.0
2008-01-16 23:04:00,1.6116,1.6116,1.6114,1.6114,1248100010.0
2008-01-16 23:05:00,1.6115,1.6121,1.6114,1.61185,1016699990.0
2008-01-16 23:06:00,1.61185,1.6121,1.6116,1.6117,713599989.0
2008-01-16 23:07:00,1.6117,1.61185,1.6115,1.6118,1195199992.0
2008-01-16 23:08:00,1.6118,1.6118,1.6117,1.6117,320600000.0
2008-01-16 23:09:00,1.6117,1.6118,1.6115,1.6117,1151999964.0
2008-01-16 23:10:00,1.6117,1.612,1.6115,1.612,496599999.0
2008-01-16 23:11:00,1.612,1.6124,1.6118,1.6123,351199998.0
2008-01-16 23:12:00,1.6123,1.6123,1.61185,1.61185,281600000.0
2008-01-16 23:13:00,1.6119,1.612,1.6117,1.61175,503100001.0
2008-01-16 23:14:00,1.6117,1.61185,1.6115,1.6117,751899989.0
2008-01-16 23:15:00,1.6116,1.61205,1.6114,1.6118,597000008.0
2008-01-16 23:16:00,1.6118,1.6119,1.6118,1.6118,1709599980.0
2008-01-16 23:17:00,1.6118,1.6119,1.6118,1.6119,622400002.0
2008-01-16 23:18:00,1.6119,1.6123,1.6118,1.61215,984699989.0
2008-01-16 23:19:00,1.6122,1.6126,1.61215,1.6123,1965099981.0
2008-01-16 23:20:00,1.6123,1.6124,1.61215,1.6123,1311399976.0
2008-01-16 23:21:00,1.6122,1.6125,1.6122,1.6125,420599996.0
2008-01-16 23:22:00,1.6125,1.6125,1.6123,1.61235,618100000.0
2008-01-16 23:23:00,1.61235,1.6124,1.6123,1.6123,740899986.0
2008-01-16 23:24:00,1.6123,1.6124,1.61225,1.6123,853399989.0
2008-01-16 23:25:00,1.6123,1.6123,1.6123,1.6123,364799983.0
2008-01-16 23:26:00,1.6122,1.6123,1.6122,1.6122,652299984.0
2008-01-16 23:27:00,1.6122,1.6124,1.6122,1.6123,474500000.0
2008-01-16 23:28:00,1.6123,1.6123,1.6123,1.6123,396000000.0
2008-01-16 23:29:00,1.6123,1.6124,1.6122,1.6123,503200002.0
2008-01-16 23:30:00,1.6123,1.6125,1.6123,1.6125,47200000.0
2008-01-16 23:31:00,1.6125,1.6128,1.6124,1.6125,294900000.0
2008-01-16 23:32:00,1.6125,1.6128,1.61245,1.6128,1068800000.0
2008-01-16 23:33:00,1.6128,1.6128,1.6128,1.6128,27200000.0
2008-01-16 23:34:00,1.6128,1.6128,1.6127,1.6127,454999992.0
2008-01-16 23:35:00,1.6128,1.6128,1.6127,1.6127,325800000.0
2008-01-16 23:36:00,1.6127,1.6128,1.6127,1.6128,70000000.0
2008-01-16 23:37:00,1.6128,1.6128,1.6124,1.6124,223199994.0
2008-01-16 23:38:00,1.6124,1.6126,1.6124,1.6125,373499996.0
2008-01-16 23:39:00,1.6125,1.6127,1.6125,1.6127,423999989.0
2008-01-16 23:40:00,1.6127,1.6127,1.6126,1.6126,209199990.0
2008-01-16 23:41:00,1.6126,1.6127,1.6126,1.6126,877099976.0
2008-01-16 23:42:00,1.6126,1.6128,1.6126,1.6128,344400002.0
2008-01-16 23:43:00,1.61275,1.6128,1.61275,1.6128,86400000.0
2008-01-16 23:44:00,1.6128,1.6128,1.6127,1.61275,305400000.0
2008-01-16 23:45:00,1.61275,1.6128,1.6127,1.6128,260200000.0
2008-01-16 23:46:00,1.6128,1.6131,1.61275,1.6131,119500000.0
2008-01-16 23:47:00,1.6131,1.6131,1.6127,1.6128,63200000.0
2008-01-16 23:48:00,1.6128,1.6128,1.6126,1.6127,70400000.0
2008-01-16 23:49:00,1.6127,1.6127,1.6125,1.6127,155200000.0
2008-01-16 23:50:00,1.6127,1.6127,1.6126,1.6126,48000000.0
2008-01-16 23:51:00,1.6126,1.6127,1.6126,1.6127,48000000.0
2008-01-16 23:52:00,1.6127,1.6127,1.6126,1.6126,150600000.0
2008-01-16 23:53:00,1.6126,1.6127,1.6126,1.6127,31600000.0
2008-01-16 23:54:00,1.6127,1.6128,1.6126,1.6126,407800009.0
2008-01-16 23:55:00,1.6127,1.6127,1.6126,1.6127,238700005.0
2008-01-16 23:56:00,1.6127,1.6128,1.6127,1.6127,116800000.0
2008-01-16 23:57:00,1.6127,1.6128,1.6124,1.6125,355000008.0
2008-01-16 23:58:00,1.6124,1.6126,1.6124,1.6124,431899998.0
2008-01-16 23:59:00,1.6124,1.6127,1.6124,1.6124,497599994.0
2008-01-17 00:00:00,1.6124,1.6125,1.6123,1.6123,365900000.0
2008-01-17 00:01:00,1.6123,1.6127,1.6123,1.6127,624200000.0
2008-01-17 00:02:00,1.6126,1.6127,1.6126,1.6126,409300000.0
2008-01-17 00:03:00,1.6127,1.6129,1.6126,1.6128,877500000.0
2008-01-17 00:04:00,1.6128,1.6129,1.6128,1.6129,978999990.0
2008-01-17 00:05:00,1.6129,1.6132,1.6128,1.61315,1023299995.0
2008-01-17 00:06:00,1.6132,1.6132,1.6128,1.6129,598899994.0
2008-01-17 00:07:00,1.6129,1.61315,1.6128,1.613,154800000.0
2008-01-17 00:08:00,1.6132,1.6134,1.6129,1.613,565300000.0
2008-01-17 00:09:00,1.613,1.613,1.6129,1.613,292900000.0
2008-01-17 00:10:00,1.613,1.613,1.613,1.613,832000000.0
2008-01-17 00:11:00,1.613,1.61305,1.613,1.613,532000000.0
2008-01-17 00:12:00,1.613,1.61305,1.61295,1.613,309900000.0
2008-01-17 00:13:00,1.613,1.613,1.6129,1.613,394900001.0
2008-01-17 00:14:00,1.613,1.6131,1.613,1.6131,152000000.0
2008-01-17 00:15:00,1.6131,1.6132,1.6129,1.6131,708000000.0
2008-01-17 00:16:00,1.6132,1.6133,1.6131,1.6133,378900000.0
2008-01-17 00:17:00,1.6132,1.61335,1.6132,1.6133,265600000.0
2008-01-17 00:18:00,1.6133,1.6133,1.6133,1.6133,168000000.0
2008-01-17 00:19:00,1.6133,1.61335,1.6132,1.61335,134000000.0
2008-01-17 00:20:00,1.61335,1.6134,1.6133,1.6134,257400002.0
2008-01-17 00:21:00,1.6134,1.6134,1.6131,1.6133,352400008.0
2008-01-17 00:22:00,1.6134,1.6136,1.613,1.6131,680700001.0
2008-01-17 00:23:00,1.6131,1.61365,1.613,1.6132,428699998.0
2008-01-17 00:24:00,1.6132,1.61375,1.613,1.6131,47600000.0
2008-01-17 00:25:00,1.6131,1.6136,1.613,1.6132,480600002.0
2008-01-17 00:26:00,1.6132,1.6135,1.6129,1.613,195300000.0
2008-01-17 00:27:00,1.613,1.6135,1.6129,1.6134,1151099999.0
2008-01-17 00:28:00,1.6134,1.61375,1.6133,1.6133,627900000.0
2008-01-17 00:29:00,1.6134,1.6134,1.6133,1.6134,167900000.0
2008-01-17 00:30:00,1.6134,1.6134,1.6134,1.6134,452500000.0
2008-01-17 00:31:00,1.6134,1.6134,1.61305,1.6134,337500000.0
2008-01-17 00:32:00,1.6134,1.6134,1.6134,1.6134,72000000.0
2008-01-17 00:33:00,1.6134,1.61365,1.6134,1.61365,294400000.0
2008-01-17 00:34:00,1.61365,1.61365,1.6133,1.6133,271700000.0
2008-01-17 00:35:00,1.6134,1.6134,1.6134,1.6134,1366400000.0
2008-01-17 00:36:00,1.6134,1.6134,1.6134,1.6134,573200000.0
2008-01-17 00:37:00,1.6134,1.6134,1.6134,1.6134,427200000.0
2008-01-17 00:38:00,1.6134,1.61345,1.6134,1.6134,727600000.0
2008-01-17 00:39:00,1.6134,1.6135,1.6133,1.6134,973199996.0
2008-01-17 00:40:00,1.6134,1.61385,1.6134,1.6135,950000000.0
2008-01-17 00:41:00,1.6135,1.6139,1.6135,1.6135,624000000.0
2008-01-17 00:42:00,1.6135,1.61365,1.6133,1.6134,1089700008.0
2008-01-17 00:43:00,1.6134,1.6135,1.6133,1.6134,688300000.0
2008-01-17 00:44:00,1.6134,1.6134,1.61335,1.61335,1139200004.0
2008-01-17 00:45:00,1.61335,1.6134,1.61315,1.61315,999900006.0
2008-01-17 00:46:00,1.61315,1.6132,1.613,1.6132,580000001.0
2008-01-17 00:47:00,1.6132,1.6132,1.613,1.6131,1377099995.0
2008-01-17 00:48:00,1.6131,1.6132,1.61295,1.613,850300013.0
2008-01-17 00:49:00,1.613,1.613,1.61295,1.613,66300002.0
2008-01-17 00:50:00,1.613,1.613,1.61295,1.61295,418400004.0
2008-01-17 00:51:00,1.613,1.613,1.6123,1.6123,287900000.0
2008-01-17 00:52:00,1.6123,1.6128,1.6122,1.6128,752800009.0
2008-01-17 00:53:00,1.6128,1.6128,1.6125,1.6127,872399996.0
2008-01-17 00:54:00,1.6127,1.6127,1.6127,1.6127,541300000.0
2008-01-17 00:55:00,1.6127,1.6127,1.6127,1.6127,73200000.0
2008-01-17 00:56:00,1.61234,1.61269,1.61234,1.61269,256999999.0
2008-01-17 00:57:00,1.6126,1.6127,1.6126,1.6127,213099998.0
2008-01-17 00:58:00,1.6126,1.6127,1.6126,1.6126,207799999.0
2008-01-17 00:59:00,1.6126,1.6127,1.61255,1.6126,330299997.0
2008-01-17 01:00:00,1.6126,1.6126,1.6125,1.6125,76800000.0
2008-01-17 01:01:00,1.6125,1.6126,1.6122,1.6123,423899998.0
2008-01-17 01:02:00,1.6122,1.6123,1.6122,1.6122,479300002.0
2008-01-17 01:03:00,1.6122,1.6122,1.6116,1.6116,431200000.0
2008-01-17 01:04:00,1.6116,1.6118,1.61155,1.6116,772699997.0
2008-01-17 01:05:00,1.6116,1.6116,1.6116,1.6116,715199997.0
2008-01-17 01:06:00,1.6116,1.6116,1.6116,1.6116,189600000.0
2008-01-17 01:07:00,1.6116,1.6116,1.6111,1.61135,36800000.0
2008-01-17 01:08:00,1.61135,1.61165,1.61135,1.61158,20000000.0
2008-01-17 01:09:00,1.6116,1.6116,1.6111,1.6112,180300000.0
2008-01-17 01:10:00,1.6115,1.6116,1.6115,1.6115,432400000.0
2008-01-17 01:11:00,1.6115,1.6115,1.61125,1.6115,137100000.0
2008-01-17 01:12:00,1.6115,1.6115,1.6106,1.6115,160000000.0
2008-01-17 01:13:00,1.6115,1.6115,1.61125,1.61125,171500000.0
2008-01-17 01:14:00,1.61125,1.6115,1.6106,1.6115,117100000.0
2008-01-17 01:15:00,1.61125,1.6115,1.6106,1.6115,77000000.0
2008-01-17 01:16:00,1.61125,1.6115,1.6112,1.61125,242600000.0
2008-01-17 01:17:00,1.61125,1.6115,1.6112,1.6115,152000001.0
2008-01-17 01:18:00,1.6115,1.6115,1.611,1.611,370700000.0
2008-01-17 01:19:00,1.611,1.6111,1.6108,1.611,1373600021.0
2008-01-17 01:20:00,1.611,1.6112,1.6106,1.6109,296699999.0
2008-01-17 01:21:00,1.6109,1.6109,1.6106,1.6108,400400002.0
2008-01-17 01:22:00,1.6108,1.6108,1.6107,1.6108,289600000.0
2008-01-17 01:23:00,1.6108,1.6109,1.6108,1.6108,1025600011.0
2008-01-17 01:24:00,1.6108,1.61115,1.6108,1.61095,463800002.0
2008-01-17 01:25:00,1.61095,1.611,1.61075,1.61075,311300000.0
2008-01-17 01:26:00,1.61075,1.6108,1.6107,1.6108,197099999.0
2008-01-17 01:27:00,1.6107,1.6108,1.6107,1.6107,635200000.0
2008-01-17 01:28:00,1.6108,1.6108,1.6106,1.6106,268800000.0
2008-01-17 01:29:00,1.6106,1.6108,1.61055,1.6108,1192000005.0
2008-01-17 01:30:00,1.6108,1.6108,1.6108,1.6108,259600000.0
2008-01-17 01:31:00,1.6107,1.6108,1.6107,1.6108,668799987.0
2008-01-17 01:32:00,1.6108,1.6108,1.61075,1.61075,663499989.0
2008-01-17 01:33:00,1.6108,1.6108,1.6107,1.6107,388099988.0
2008-01-17 01:34:00,1.6107,1.6108,1.6107,1.6107,126600000.0
2008-01-17 01:35:00,1.61075,1.6109,1.6106,1.61085,1087200019.0
2008-01-17 01:36:00,1.6109,1.61095,1.61055,1.61095,234800000.0
2008-01-17 01:37:00,1.61095,1.6111,1.6109,1.611,373200000.0
2008-01-17 01:38:00,1.611,1.6111,1.6109,1.61095,345800000.0
2008-01-17 01:39:00,1.61095,1.6111,1.6108,1.6109,426299996.0
2008-01-17 01:40:00,1.6109,1.61095,1.6108,1.6109,194200000.0
2008-01-17 01:41:00,1.6109,1.611,1.6108,1.61095,389500004.0
2008-01-17 01:42:00,1.6109,1.6112,1.61085,1.6112,334800001.0
2008-01-17 01:43:00,1.6111,1.6112,1.6111,1.6112,308000000.0
2008-01-17 01:44:00,1.6112,1.6117,1.6111,1.6111,495399990.0
2008-01-17 01:45:00,1.6111,1.61238,1.6108,1.6112,689200001.0
2008-01-17 01:46:00,1.6112,1.6114,1.61115,1.6112,1195800015.0
2008-01-17 01:47:00,1.6112,1.6112,1.6111,1.6112,291100005.0
2008-01-17 01:48:00,1.6112,1.6113,1.6111,1.6113,641200026.0
2008-01-17 01:49:00,1.6115,1.61165,1.6113,1.6114,791200026.0
2008-01-17 01:50:00,1.6114,1.6114,1.6113,1.6113,424000020.0
2008-01-17 01:51:00,1.6113,1.61135,1.6113,1.61135,218200003.0
2008-01-17 01:52:00,1.61135,1.6115,1.6112,1.6113,641900016.0
2008-01-17 01:53:00,1.6113,1.6113,1.6113,1.6113,191200002.0
2008-01-17 01:54:00,1.6113,1.6115,1.6113,1.6114,406099998.0
2008-01-17 01:55:00,1.61135,1.61135,1.6112,1.6113,572500024.0
2008-01-17 01:56:00,1.6113,1.61135,1.6112,1.61135,136200000.0
2008-01-17 01:57:00,1.61135,1.6115,1.6112,1.6114,319500001.0
2008-01-17 01:58:00,1.61145,1.61145,1.6112,1.6113,259100003.0
2008-01-17 01:59:00,1.6113,1.6115,1.6112,1.6113,738400024.0
2008-01-17 02:00:00,1.6113,1.6113,1.6112,1.6113,570700005.0
2008-01-17 02:01:00,1.6113,1.6115,1.6112,1.6115,836799999.0
2008-01-17 02:02:00,1.6115,1.6115,1.6112,1.6112,491799992.0
2008-01-17 02:03:00,1.6112,1.6113,1.6111,1.6112,828900013.0
2008-01-17 02:04:00,1.6112,1.6113,1.61115,1.6112,783199995.0
2008-01-17 02:05:00,1.6112,1.6113,1.6111,1.6111,260700002.0
2008-01-17 02:06:00,1.6111,1.6112,1.6111,1.6111,64600000.0
2008-01-17 02:07:00,1.6112,1.6112,1.6111,1.6112,27400000.0
2008-01-17 02:08:00,1.6112,1.6112,1.6111,1.6112,400700007.0
2008-01-17 02:09:00,1.6112,1.6114,1.6111,1.6111,1165000022.0
2008-01-17 02:10:00,1.6111,1.6114,1.6111,1.6114,944400027.0
2008-01-17 02:11:00,1.6114,1.6115,1.6112,1.6112,377200000.0
2008-01-17 02:12:00,1.6111,1.6113,1.6111,1.6113,320899993.0
2008-01-17 02:13:00,1.6113,1.6113,1.6112,1.6112,173500000.0
2008-01-17 02:14:00,1.6112,1.61145,1.6112,1.6114,386700010.0
2008-01-17 02:15:00,1.6114,1.61175,1.61115,1.6117,517300012.0
2008-01-17 02:16:00,1.6117,1.6117,1.6115,1.6115,147600003.0
2008-01-17 02:17:00,1.6115,1.6119,1.61145,1.6115,957299997.0
2008-01-17 02:18:00,1.6115,1.61185,1.6113,1.6118,363000000.0
2008-01-17 02:19:00,1.6118,1.6118,1.6114,1.6115,678300024.0
2008-01-17 02:20:00,1.6115,1.6115,1.6114,1.6115,242400009.0
2008-01-17 02:21:00,1.61142,1.61164,1.61138,1.6115,160000000.0
2008-01-17 02:22:00,1.6116,1.6116,1.6114,1.6115,456399998.0
2008-01-17 02:23:00,1.61145,1.612,1.6114,1.6119,1241199995.0
2008-01-17 02:24:00,1.6119,1.612,1.6119,1.6119,853400020.0
2008-01-17 02:25:00,1.6119,1.6122,1.6119,1.612,815600033.0
2008-01-17 02:26:00,1.612,1.612,1.612,1.612,500000020.0
2008-01-17 02:27:00,1.612,1.612,1.6119,1.612,489100013.0
2008-01-17 02:28:00,1.6119,1.612,1.6115,1.6118,573299989.0
2008-01-17 02:29:00,1.6118,1.6118,1.6116,1.6117,771600014.0
2008-01-17 02:30:00,1.6117,1.6117,1.6116,1.61165,694199994.0
2008-01-17 02:31:00,1.61165,1.6117,1.61165,1.6117,272200000.0
2008-01-17 02:32:00,1.6117,1.6117,1.6117,1.6117,265200006.0
2008-01-17 02:33:00,1.6117,1.6118,1.6117,1.6117,1286800054.0
2008-01-17 02:34:00,1.6117,1.61195,1.6116,1.6117,1271900041.0
2008-01-17 02:35:00,1.6117,1.61185,1.6116,1.61185,595300020.0
2008-01-17 02:36:00,1.61185,1.61205,1.6117,1.6119,864000015.0
2008-01-17 02:37:00,1.6119,1.6121,1.6116,1.6117,1621700037.0
2008-01-17 02:38:00,1.6116,1.6117,1.6116,1.6117,1459299980.0
2008-01-17 02:39:00,1.6117,1.6121,1.6117,1.6117,1137600032.0
2008-01-17 02:40:00,1.6117,1.61215,1.6116,1.61215,294899993.0
2008-01-17 02:41:00,1.61215,1.61215,1.6116,1.6118,1326600031.0
2008-01-17 02:42:00,1.6118,1.6118,1.6116,1.6116,895600009.0
2008-01-17 02:43:00,1.6117,1.6119,1.6117,1.61185,1652100046.0
2008-01-17 02:44:00,1.6119,1.6124,1.6119,1.6124,1260000018.0
2008-01-17 02:45:00,1.6124,1.6124,1.6117,1.6121,1780900020.0
2008-01-17 02:46:00,1.6121,1.6122,1.61175,1.6121,1384000028.0
2008-01-17 02:47:00,1.6121,1.61215,1.6121,1.6121,1038000031.0
2008-01-17 02:48:00,1.6121,1.6123,1.6121,1.6122,1488400038.0
2008-01-17 02:49:00,1.6122,1.6122,1.6121,1.6121,1367600043.0
2008-01-17 02:50:00,1.6115,1.6116,1.6115,1.6116,1575800044.0
2008-01-17 02:51:00,1.6119,1.61225,1.61185,1.6119,1575800044.0
2008-01-17 02:52:00,1.6119,1.6123,1.6118,1.6122,1053700021.0
2008-01-17 02:53:00,1.6121,1.6122,1.6118,1.6119,729900012.0
2008-01-17 02:54:00,1.6118,1.6123,1.6118,1.6118,1084600026.0
2008-01-17 02:55:00,1.6119,1.6123,1.6118,1.6119,1033800022.0
2008-01-17 02:56:00,1.6119,1.6119,1.6118,1.6118,585000020.0
2008-01-17 02:57:00,1.6119,1.6119,1.6118,1.6119,336599996.0
2008-01-17 02:58:00,1.6119,1.6119,1.6114,1.6115,1006200007.0
2008-01-17 02:59:00,1.6115,1.6116,1.6115,1.6115,1295200046.0
2008-01-17 03:00:00,1.6115,1.61185,1.6115,1.6115,923200008.0
2008-01-17 03:01:00,1.6115,1.61175,1.61145,1.6115,819499987.0
2008-01-17 03:02:00,1.61145,1.61175,1.6114,1.6115,672500001.0
2008-01-17 03:03:00,1.6115,1.6122,1.6115,1.6118,1174800043.0
2008-01-17 03:04:00,1.6118,1.6121,1.6117,1.612,1551700043.0
2008-01-17 03:05:00,1.612,1.612,1.61175,1.6119,1112800028.0
2008-01-17 03:06:00,1.6119,1.612,1.6118,1.6119,446700003.0
2008-01-17 03:07:00,1.6119,1.61195,1.6119,1.6119,708700017.0
2008-01-17 03:08:00,1.6119,1.6119,1.6119,1.6119,339300012.0
2008-01-17 03:09:00,1.6119,1.6119,1.6118,1.6118,153400000.0
2008-01-17 03:10:00,1.61152,1.61174,1.6115,1.61167,165700000.0
2008-01-17 03:11:00,1.6117,1.61183,1.61144,1.61181,95400000.0
2008-01-17 03:12:00,1.6119,1.6119,1.6119,1.6119,201600008.0
2008-01-17 03:13:00,1.6119,1.6119,1.6118,1.6118,303300004.0
2008-01-17 03:14:00,1.6119,1.612,1.6118,1.6118,296299997.0
2008-01-17 03:15:00,1.6119,1.6121,1.6118,1.6118,316000000.0
2008-01-17 03:16:00,1.6118,1.6119,1.6118,1.6119,342300000.0
2008-01-17 03:17:00,1.6119,1.612,1.6118,1.6118,633499988.0
2008-01-17 03:18:00,1.6119,1.6119,1.6119,1.6119,230400000.0
2008-01-17 03:19:00,1.61181,1.61192,1.61164,1.61182,203500000.0
2008-01-17 03:20:00,1.6119,1.612,1.6117,1.6117,939899992.0
2008-01-17 03:21:00,1.6117,1.6119,1.6114,1.6118,1191099991.0
2008-01-17 03:22:00,1.6118,1.6118,1.6115,1.6117,1295800001.0
2008-01-17 03:23:00,1.6117,1.61205,1.61165,1.6119,874400002.0
2008-01-17 03:24:00,1.6119,1.6119,1.6118,1.61185,441400007.0
2008-01-17 03:25:00,1.6118,1.6119,1.6118,1.6119,565900000.0
2008-01-17 03:26:00,1.6119,1.6119,1.6118,1.6119,320200000.0
2008-01-17 03:27:00,1.6119,1.6119,1.6118,1.6118,548499997.0
2008-01-17 03:28:00,1.6119,1.612,1.6118,1.6119,1305599977.0
2008-01-17 03:29:00,1.6119,1.6119,1.6119,1.6119,732000000.0
2008-01-17 03:30:00,1.6119,1.6119,1.6119,1.6119,656800000.0
2008-01-17 03:31:00,1.6119,1.6119,1.6118,1.6119,315000000.0
2008-01-17 03:32:00,1.6119,1.6119,1.6115,1.6116,1097399995.0
2008-01-17 03:33:00,1.6116,1.6116,1.6116,1.6116,495999992.0
2008-01-17 03:34:00,1.6116,1.6116,1.6115,1.6116,630299991.0
2008-01-17 03:35:00,1.6116,1.6116,1.61155,1.6116,288700000.0
2008-01-17 03:36:00,1.6116,1.61185,1.6116,1.6116,764800000.0
2008-01-17 03:37:00,1.6116,1.6116,1.6116,1.6116,235200000.0
2008-01-17 03:38:00,1.6116,1.6116,1.6115,1.6115,625799999.0
2008-01-17 03:39:00,1.6115,1.6117,1.6115,1.6116,326999995.0
2008-01-17 03:40:00,1.6116,1.6117,1.6115,1.6115,524700000.0
2008-01-17 03:41:00,1.6115,1.6116,1.6115,1.6116,399500014.0
2008-01-17 03:42:00,1.6116,1.6116,1.6111,1.6112,879199996.0
2008-01-17 03:43:00,1.61125,1.61125,1.611,1.611,1098500014.0
2008-01-17 03:44:00,1.61105,1.6115,1.61105,1.6112,1026400033.0
2008-01-17 03:45:00,1.6112,1.61155,1.6112,1.6115,1549300037.0
2008-01-17 03:46:00,1.6115,1.6116,1.6112,1.6112,1459200022.0
2008-01-17 03:47:00,1.6112,1.6115,1.6112,1.61145,1259300028.0
2008-01-17 03:48:00,1.6115,1.6115,1.6114,1.6115,469199996.0
2008-01-17 03:49:00,1.6116,1.6116,1.6115,1.6115,650399984.0
2008-01-17 03:50:00,1.6115,1.6115,1.6115,1.6115,743200017.0
2008-01-17 03:51:00,1.6115,1.6115,1.6115,1.6115,20800000.0
2008-01-17 03:52:00,1.6115,1.6116,1.6115,1.6115,401600000.0
2008-01-17 03:53:00,1.6115,1.6115,1.6115,1.6115,366400013.0
2008-01-17 03:54:00,1.6115,1.6115,1.6115,1.6115,140800000.0
2008-01-17 03:55:00,1.61115,1.61147,1.61115,1.61132,723999999.0
2008-01-17 03:56:00,1.6115,1.6116,1.6114,1.6114,178299999.0
2008-01-17 03:57:00,1.6114,1.6116,1.6114,1.6115,991499979.0
2008-01-17 03:58:00,1.6114,1.6115,1.6114,1.6115,189600000.0
2008-01-17 03:59:00,1.6114,1.6115,1.6114,1.6115,614399983.0
2008-01-17 04:00:00,1.6115,1.6116,1.61145,1.6115,425500006.0
2008-01-17 04:01:00,1.6115,1.6117,1.61145,1.6115,1182599997.0
2008-01-17 04:02:00,1.6115,1.6119,1.6114,1.6116,841000000.0
2008-01-17 04:03:00,1.6116,1.6119,1.6114,1.6115,1245399988.0
2008-01-17 04:04:00,1.6115,1.61185,1.6115,1.6117,384299996.0
2008-01-17 04:05:00,1.6118,1.61185,1.6106,1.6117,275000000.0
2008-01-17 04:06:00,1.6118,1.61185,1.6117,1.6118,310200000.0
2008-01-17 04:07:00,1.6117,1.6119,1.6117,1.6118,590000000.0
2008-01-17 04:08:00,1.6118,1.6118,1.6106,1.6118,352000000.0
2008-01-17 04:09:00,1.6118,1.6118,1.6106,1.6117,237600000.0
2008-01-17 04:10:00,1.6117,1.6117,1.6106,1.6116,388100000.0
2008-01-17 04:11:00,1.6116,1.6117,1.6106,1.6114,329000000.0
2008-01-17 04:12:00,1.6106,1.61185,1.6106,1.6118,389100001.0
2008-01-17 04:13:00,1.6117,1.6119,1.6117,1.6118,458000001.0
2008-01-17 04:14:00,1.6118,1.6118,1.6116,1.6117,616099995.0
2008-01-17 04:15:00,1.6117,1.6117,1.6116,1.6116,166199996.0
2008-01-17 04:16:00,1.6117,1.6118,1.6116,1.6116,832599987.0
2008-01-17 04:17:00,1.6116,1.6117,1.6116,1.6116,1422900045.0
2008-01-17 04:18:00,1.6117,1.6117,1.6116,1.6117,1148000039.0
2008-01-17 04:19:00,1.6117,1.6117,1.6106,1.6106,655300011.0
2008-01-17 04:20:00,1.6117,1.6117,1.6116,1.6117,517199985.0
2008-01-17 04:21:00,1.6117,1.6117,1.6116,1.6117,181499996.0
2008-01-17 04:22:00,1.6117,1.6117,1.6117,1.6117,264800006.0
2008-01-17 04:23:00,1.6117,1.6117,1.6113,1.6117,863200030.0
2008-01-17 04:24:00,1.6117,1.6117,1.6117,1.6117,1360800030.0
2008-01-17 04:25:00,1.6117,1.6117,1.6106,1.6117,126400000.0
2008-01-17 04:26:00,1.6117,1.6117,1.6106,1.6106,33000000.0
2008-01-17 04:27:00,1.6106,1.6117,1.6106,1.6116,840700000.0
2008-01-17 04:28:00,1.6116,1.6117,1.6106,1.6117,1214200007.0
2008-01-17 04:29:00,1.6117,1.6117,1.6116,1.6117,1342300013.0
2008-01-17 04:30:00,1.6116,1.6117,1.6116,1.6117,791700009.0
2008-01-17 04:31:00,1.6117,1.6117,1.6116,1.6117,621700021.0
2008-01-17 04:32:00,1.6116,1.6119,1.61125,1.6119,2050900057.0
2008-01-17 04:33:00,1.6119,1.6119,1.6106,1.6117,983499971.0
2008-01-17 04:34:00,1.6117,1.6118,1.6116,1.6116,1418199964.0
2008-01-17 04:35:00,1.6116,1.61175,1.6116,1.6117,1609899982.0
2008-01-17 04:36:00,1.6117,1.6118,1.61135,1.6117,1477900010.0
2008-01-17 04:38:00,1.6117,1.6119,1.6117,1.6119,1485500000.0
2008-01-17 04:39:00,1.6118,1.6119,1.6116,1.6116,1715699987.0
2008-01-17 04:40:00,1.6116,1.61175,1.6106,1.61135,808499990.0
2008-01-17 04:41:00,1.61135,1.612,1.61135,1.6118,779899978.0
2008-01-17 04:42:00,1.6118,1.6119,1.6106,1.6117,894000000.0
2008-01-17 04:43:00,1.6117,1.6118,1.6116,1.6117,1015999999.0
2008-01-17 04:44:00,1.6117,1.6118,1.61165,1.6117,866500008.0
2008-01-17 04:45:00,1.6117,1.6117,1.6117,1.6117,164000000.0
2008-01-17 04:46:00,1.6117,1.6118,1.61165,1.6118,251200000.0
2008-01-17 04:47:00,1.6118,1.6118,1.6106,1.6117,209900000.0
2008-01-17 04:48:00,1.6117,1.6117,1.61135,1.6116,91800000.0
2008-01-17 04:49:00,1.6116,1.6117,1.61155,1.6117,168000000.0
2008-01-17 04:50:00,1.6117,1.6117,1.61125,1.6113,1321400009.0
2008-01-17 04:51:00,1.6113,1.6116,1.6106,1.6115,1174400000.0
2008-01-17 04:52:00,1.6115,1.6116,1.61135,1.6116,962300019.0
2008-01-17 04:53:00,1.6116,1.6116,1.61145,1.6115,1210200017.0
2008-01-17 04:54:00,1.6116,1.61175,1.6114,1.6115,1372800033.0
2008-01-17 04:55:00,1.6115,1.6116,1.6113,1.6115,861900003.0
2008-01-17 04:56:00,1.6116,1.6116,1.6114,1.6114,498500001.0
2008-01-17 04:57:00,1.6114,1.6115,1.6114,1.6115,328200000.0
2008-01-17 04:58:00,1.6115,1.61195,1.61145,1.6115,1495900014.0
2008-01-17 04:59:00,1.6115,1.6115,1.6114,1.6114,367199999.0
2008-01-17 05:00:00,1.6114,1.6116,1.6113,1.6116,152800000.0
2008-01-17 05:01:00,1.6116,1.6116,1.61145,1.61145,1545900014.0
2008-01-17 05:02:00,1.6115,1.6115,1.6114,1.61145,884700009.0
2008-01-17 05:03:00,1.61145,1.6115,1.6106,1.6115,300500007.0
2008-01-17 05:04:00,1.6115,1.6115,1.61145,1.6115,735700016.0
2008-01-17 05:05:00,1.6112,1.6113,1.6111,1.6113,714700003.0
2008-01-17 05:06:00,1.6118,1.612,1.61175,1.6118,714700003.0
2008-01-17 05:07:00,1.6118,1.612,1.6106,1.6118,1522399995.0
2008-01-17 05:08:00,1.6118,1.6118,1.6106,1.6115,560799969.0
2008-01-17 05:09:00,1.6114,1.6122,1.6114,1.612,1266500004.0
2008-01-17 05:10:00,1.6119,1.61215,1.6119,1.612,691200000.0
2008-01-17 05:11:00,1.612,1.6121,1.6117,1.612,1896199997.0
2008-01-17 05:12:00,1.612,1.612,1.6106,1.6118,452000002.0
2008-01-17 05:13:00,1.6118,1.6122,1.6118,1.6121,704900000.0
2008-01-17 05:14:00,1.6121,1.6121,1.612,1.6121,1290300000.0
2008-01-17 05:15:00,1.6121,1.6121,1.61185,1.61185,968800000.0
2008-01-17 05:16:00,1.61185,1.6121,1.61185,1.612,840000000.0
2008-01-17 05:17:00,1.612,1.612,1.61155,1.612,938399994.0
2008-01-17 05:18:00,1.612,1.612,1.6116,1.61195,562999996.0
2008-01-17 05:19:00,1.612,1.6121,1.61195,1.612,1217700019.0
2008-01-17 05:20:00,1.612,1.612,1.61143,1.61147,495099993.0
2008-01-17 05:21:00,1.61155,1.61215,1.61155,1.612,559500000.0
2008-01-17 05:22:00,1.612,1.612,1.61195,1.612,1135400004.0
2008-01-17 05:23:00,1.612,1.612,1.6119,1.612,713100004.0
2008-01-17 05:24:00,1.612,1.612,1.6115,1.612,155000000.0
2008-01-17 05:25:00,1.612,1.612,1.6106,1.61157,106200000.0
2008-01-17 05:26:00,1.61162,1.6117,1.6106,1.61155,121600000.0
2008-01-17 05:27:00,1.6116,1.612,1.61132,1.61132,414600000.0
2008-01-17 05:28:00,1.61147,1.612,1.61147,1.61195,1365900019.0
2008-01-17 05:29:00,1.612,1.6123,1.6106,1.61195,1030800009.0
2008-01-17 05:30:00,1.61195,1.6122,1.61195,1.6122,1211700005.0
2008-01-17 05:31:00,1.6122,1.61235,1.6121,1.6122,600000000.0
2008-01-17 05:32:00,1.6122,1.6123,1.6122,1.6122,112000000.0
2008-01-17 05:33:00,1.61215,1.6126,1.6121,1.61255,1800600000.0
2008-01-17 05:34:00,1.6126,1.6127,1.6124,1.6126,1437300000.0
2008-01-17 05:35:00,1.6126,1.6126,1.6118,1.61185,1693899999.0
2008-01-17 05:36:00,1.6112,1.6113,1.6112,1.6112,612000000.0
2008-01-17 05:37:00,1.612,1.612,1.6115,1.612,612000000.0
2008-01-17 05:38:00,1.612,1.612,1.61155,1.61195,1242000006.0
2008-01-17 05:39:00,1.61195,1.6123,1.61195,1.612,1233800005.0
2008-01-17 05:40:00,1.612,1.612,1.6119,1.612,910500000.0
2008-01-17 05:41:00,1.612,1.612,1.612,1.612,409600000.0
2008-01-17 05:42:00,1.612,1.612,1.612,1.612,100800000.0
2008-01-17 05:43:00,1.612,1.612,1.6119,1.612,817900000.0
2008-01-17 05:44:00,1.612,1.612,1.6106,1.612,865600000.0
2008-01-17 05:45:00,1.612,1.612,1.6118,1.6118,1425100000.0
2008-01-17 05:46:00,1.6118,1.6118,1.6117,1.6118,425600000.0
2008-01-17 05:47:00,1.6118,1.6118,1.6118,1.6118,926400000.0
2008-01-17 05:48:00,1.6118,1.6123,1.6115,1.6115,1199799997.0
2008-01-17 05:49:00,1.6115,1.6115,1.6113,1.6115,1004000000.0
2008-01-17 05:50:00,1.6115,1.6115,1.6115,1.6115,1261600000.0
2008-01-17 05:51:00,1.6115,1.6115,1.611,1.6115,763200000.0
2008-01-17 05:52:00,1.6115,1.6115,1.6115,1.6115,373600000.0
2008-01-17 05:53:00,1.6115,1.6115,1.6112,1.6115,628800000.0
2008-01-17 05:54:00,1.6115,1.6115,1.61095,1.61095,528000001.0
2008-01-17 05:55:00,1.61095,1.6114,1.6106,1.6114,334200007.0
2008-01-17 05:56:00,1.6113,1.61145,1.6113,1.61145,540600006.0
2008-01-17 05:57:00,1.61145,1.61145,1.6112,1.61145,512900000.0
2008-01-17 05:58:00,1.61145,1.61145,1.6113,1.61145,504900000.0
2008-01-17 05:59:00,1.61145,1.6115,1.6113,1.6115,868300010.0
2008-01-17 06:00:00,1.6115,1.61165,1.6115,1.6115,1012700000.0
2008-01-17 06:01:00,1.6115,1.6116,1.6115,1.6116,972100001.0
2008-01-17 06:02:00,1.6116,1.6116,1.6114,1.6115,995400001.0
2008-01-17 06:03:00,1.6115,1.6116,1.61145,1.6115,591800000.0
2008-01-17 06:04:00,1.61145,1.6115,1.6114,1.6114,297400000.0
2008-01-17 06:05:00,1.6114,1.61145,1.611,1.6113,1330599995.0
2008-01-17 06:06:00,1.61125,1.6113,1.61105,1.61105,1217500005.0
2008-01-17 06:08:00,1.6113,1.6113,1.6111,1.6111,1409100000.0
2008-01-17 06:09:00,1.6111,1.6114,1.6111,1.6114,747800001.0
2008-01-17 06:10:00,1.6114,1.6114,1.6111,1.6111,1795199991.0
2008-01-17 06:11:00,1.6111,1.6111,1.6111,1.6111,2092000000.0
2008-01-17 06:12:00,1.6111,1.6111,1.6111,1.6111,1796000000.0
2008-01-17 06:13:00,1.6111,1.6111,1.611,1.6111,1399699996.0
2008-01-17 06:14:00,1.6111,1.6111,1.6111,1.6111,1704500000.0
2008-01-17 06:15:00,1.6111,1.6111,1.61105,1.61105,973200000.0
2008-01-17 06:16:00,1.6111,1.6111,1.611,1.611,822099997.0
2008-01-17 06:17:00,1.611,1.6111,1.61095,1.611,459000000.0
2008-01-17 06:18:00,1.611,1.611,1.611,1.611,513600000.0
2008-01-17 06:19:00,1.611,1.6111,1.611,1.611,279900000.0
2008-01-17 06:20:00,1.611,1.611,1.611,1.611,523200000.0
2008-01-17 06:21:00,1.611,1.6111,1.611,1.61105,1017700000.0
2008-01-17 06:22:00,1.61105,1.6112,1.61105,1.61115,384199999.0
2008-01-17 06:23:00,1.61115,1.61125,1.61115,1.6112,367800000.0
2008-01-17 06:24:00,1.6114,1.6114,1.61115,1.6112,123300000.0
2008-01-17 06:25:00,1.6112,1.6112,1.61115,1.61115,250800000.0
2008-01-17 06:26:00,1.61115,1.6113,1.611,1.611,556200001.0
2008-01-17 06:27:00,1.611,1.6111,1.6109,1.611,584100009.0
2008-01-17 06:28:00,1.611,1.61115,1.611,1.61105,815300000.0
2008-01-17 06:29:00,1.61105,1.61105,1.611,1.611,128300000.0
2008-01-17 06:30:00,1.611,1.6113,1.611,1.6112,610900000.0
2008-01-17 06:31:00,1.6112,1.6112,1.6111,1.6111,427700000.0
2008-01-17 06:32:00,1.6111,1.61125,1.6111,1.6112,521400000.0
2008-01-17 06:33:00,1.6112,1.6112,1.6111,1.6111,458600000.0
2008-01-17 06:34:00,1.6112,1.6112,1.6111,1.6112,199900000.0
2008-01-17 06:35:00,1.6112,1.6112,1.6112,1.6112,28000000.0
2008-01-17 06:36:00,1.6112,1.6114,1.6106,1.6112,524800000.0
2008-01-17 06:37:00,1.6112,1.61125,1.6112,1.6112,1008000000.0
2008-01-17 06:38:00,1.6112,1.6112,1.6111,1.6112,418100000.0
2008-01-17 06:39:00,1.6112,1.61135,1.6111,1.6112,320000000.0
2008-01-17 06:40:00,1.6112,1.6112,1.6111,1.6112,299800000.0
2008-01-17 06:41:00,1.6112,1.6112,1.6111,1.6112,376100000.0
2008-01-17 06:42:00,1.6112,1.6112,1.61115,1.6112,450400000.0
2008-01-17 06:43:00,1.61115,1.6112,1.61115,1.61115,397400000.0
2008-01-17 06:44:00,1.61115,1.6112,1.61115,1.61115,151100000.0
2008-01-17 06:45:00,1.61115,1.6112,1.61115,1.6112,192500000.0
2008-01-17 06:46:00,1.6112,1.6112,1.6112,1.6112,163900000.0
2008-01-17 06:47:00,1.6112,1.6112,1.6111,1.6112,315300000.0
2008-01-17 06:48:00,1.61115,1.6112,1.61115,1.6112,218600000.0
2008-01-17 06:49:00,1.6112,1.6112,1.61115,1.6112,396300000.0
2008-01-17 06:50:00,1.6112,1.6112,1.611,1.611,261600000.0
2008-01-17 06:51:00,1.611,1.6111,1.611,1.6111,624000000.0
2008-01-17 06:52:00,1.6111,1.6111,1.611,1.6111,407200000.0
2008-01-17 06:53:00,1.6111,1.6112,1.6111,1.6111,878400000.0
2008-01-17 06:54:00,1.6111,1.61135,1.6111,1.61115,953000000.0
2008-01-17 06:55:00,1.6112,1.6112,1.61105,1.61105,926000009.0
2008-01-17 06:56:00,1.6111,1.6111,1.6106,1.6111,564300007.0
2008-01-17 06:57:00,1.6111,1.6113,1.61105,1.6111,1078999996.0
2008-01-17 06:58:00,1.6106,1.6111,1.6106,1.6111,470400002.0
2008-01-17 06:59:00,1.6111,1.6111,1.6111,1.6111,393600000.0
2008-01-17 07:00:00,1.6111,1.6111,1.6106,1.61095,357499999.0
2008-01-17 07:01:00,1.611,1.6114,1.6106,1.6114,526199998.0
2008-01-17 07:02:00,1.6114,1.6114,1.6108,1.611,764400003.0
2008-01-17 07:03:00,1.6106,1.611,1.61055,1.6106,33900000.0
2008-01-17 07:04:00,1.6106,1.611,1.6106,1.611,516800011.0
2008-01-17 07:05:00,1.611,1.611,1.6106,1.611,281599998.0
2008-01-17 07:06:00,1.611,1.611,1.6106,1.6106,606400000.0
2008-01-17 07:07:00,1.6106,1.61065,1.6106,1.61065,77900000.0
2008-01-17 07:08:00,1.61065,1.611,1.6106,1.6106,1083999999.0
2008-01-17 07:09:00,1.6106,1.611,1.61055,1.611,125200003.0
2008-01-17 07:10:00,1.611,1.611,1.6106,1.6106,121300001.0
2008-01-17 07:11:00,1.6106,1.611,1.6106,1.611,642300007.0
2008-01-17 07:12:00,1.611,1.611,1.6106,1.611,300900000.0
2008-01-17 07:13:00,1.611,1.611,1.6106,1.61065,182400000.0
2008-01-17 07:14:00,1.61065,1.61075,1.6105,1.6106,78300000.0
2008-01-17 07:15:00,1.6106,1.61075,1.6106,1.61075,35200000.0
2008-01-17 07:16:00,1.61075,1.61075,1.61065,1.61065,23200000.0
2008-01-17 07:17:00,1.61065,1.611,1.61065,1.611,719600009.0
2008-01-17 07:18:00,1.6106,1.6111,1.6106,1.6111,143300000.0
2008-01-17 07:19:00,1.6111,1.6111,1.611,1.61105,452000000.0
2008-01-17 07:20:00,1.611,1.6112,1.61095,1.611,643400003.0
2008-01-17 07:21:00,1.61075,1.611,1.6106,1.6108,366400000.0
2008-01-17 07:22:00,1.6108,1.611,1.6106,1.611,251000000.0
2008-01-17 07:23:00,1.611,1.611,1.6106,1.611,456000000.0
2008-01-17 07:24:00,1.611,1.611,1.61065,1.61065,186000000.0
2008-01-17 07:25:00,1.61065,1.611,1.6106,1.611,73599997.0
2008-01-17 07:26:00,1.611,1.6111,1.61055,1.6106,843000005.0
2008-01-17 07:27:00,1.6106,1.6106,1.6105,1.6106,87800000.0
2008-01-17 07:28:00,1.6106,1.6113,1.6106,1.611,1101600000.0
2008-01-17 07:29:00,1.611,1.611,1.6106,1.611,1215200004.0
2008-01-17 07:30:00,1.611,1.6113,1.6106,1.6113,888000000.0
2008-01-17 07:31:00,1.6113,1.6113,1.61095,1.61095,1584100015.0
2008-01-17 07:32:00,1.611,1.6112,1.61055,1.6108,2017699991.0
2008-01-17 07:33:00,1.6108,1.61105,1.61075,1.6108,1659400003.0
2008-01-17 07:34:00,1.6135,1.6135,1.6134,1.6135,1376499978.0
2008-01-17 07:35:00,1.6136,1.6137,1.6134,1.6136,1376499978.0
2008-01-17 07:36:00,1.6108,1.6108,1.6106,1.6108,1376499978.0
2008-01-17 07:37:00,1.6108,1.6111,1.61075,1.61085,1781300040.0
2008-01-17 07:38:00,1.6134,1.6134,1.6134,1.6134,1843300009.0
2008-01-17 07:39:00,1.61075,1.6111,1.61075,1.6108,1843300009.0
2008-01-17 07:40:00,1.6108,1.611,1.61065,1.611,1712500000.0
2008-01-17 07:41:00,1.611,1.6112,1.611,1.61105,1718900000.0
2008-01-17 07:42:00,1.6111,1.6113,1.61105,1.6113,826500004.0
2008-01-17 07:43:00,1.6113,1.6115,1.6112,1.6112,1707600014.0
2008-01-17 07:44:00,1.613,1.6134,1.613,1.6133,1786400000.0
2008-01-17 07:45:00,1.6106,1.61175,1.6106,1.6113,1786400000.0
2008-01-17 07:46:00,1.6113,1.6113,1.6113,1.6113,1728000000.0
2008-01-17 07:47:00,1.6113,1.6114,1.6113,1.61135,944000000.0
2008-01-17 07:48:00,1.6114,1.6114,1.6113,1.6114,1713000002.0
2008-01-17 07:49:00,1.6114,1.6116,1.611,1.6114,1372599994.0
2008-01-17 07:50:00,1.6114,1.6116,1.6112,1.6115,1813400017.0
2008-01-17 07:51:00,1.6134,1.6136,1.6134,1.6135,727400004.0
2008-01-17 07:52:00,1.6116,1.6116,1.6112,1.61155,727400004.0
2008-01-17 07:53:00,1.6116,1.6116,1.6106,1.61155,806500000.0
2008-01-17 07:54:00,1.61155,1.6117,1.6115,1.61155,1277799999.0
2008-01-17 07:55:00,1.61155,1.6119,1.6115,1.6118,1749999988.0
2008-01-17 07:56:00,1.6118,1.612,1.6116,1.612,742300005.0
2008-01-17 07:57:00,1.61195,1.612,1.6119,1.612,825200010.0
2008-01-17 07:58:00,1.612,1.612,1.6119,1.612,504200007.0
2008-01-17 07:59:00,1.612,1.6124,1.6119,1.6121,1848700015.0
2008-01-17 08:00:00,1.6121,1.61285,1.612,1.6127,1359600017.0
2008-01-17 08:01:00,1.6127,1.6127,1.6125,1.6125,673900000.0
2008-01-17 08:02:00,1.6125,1.61255,1.6122,1.6123,2139899965.0
2008-01-17 08:03:00,1.6123,1.61255,1.6122,1.6122,1292299991.0
2008-01-17 08:04:00,1.6123,1.6125,1.6122,1.6125,861000003.0
2008-01-17 08:05:00,1.6125,1.61285,1.6125,1.61285,936800000.0
2008-01-17 08:06:00,1.61285,1.61285,1.6125,1.6125,1060800000.0
2008-01-17 08:07:00,1.6125,1.61275,1.6125,1.6127,481700000.0
2008-01-17 08:08:00,1.6126,1.6127,1.6126,1.6127,318100000.0
2008-01-17 08:09:00,1.6127,1.6127,1.6125,1.6126,498300007.0
2008-01-17 08:10:00,1.6126,1.6127,1.6126,1.6127,636000000.0
2008-01-17 08:11:00,1.6127,1.6127,1.6124,1.6127,351300000.0
2008-01-17 08:12:00,1.6127,1.6127,1.61255,1.61265,1425499996.0
2008-01-17 08:13:00,1.61265,1.6131,1.61255,1.61305,1372400002.0
2008-01-17 08:14:00,1.61305,1.6132,1.6129,1.6132,1080300000.0
2008-01-17 08:15:00,1.6132,1.61355,1.6131,1.61325,1743700001.0
2008-01-17 08:16:00,1.61325,1.6136,1.6132,1.6136,1412000025.0
2008-01-17 08:17:00,1.6136,1.61405,1.61335,1.6136,1695099995.0
2008-01-17 08:18:00,1.6136,1.6139,1.6132,1.6133,1682500000.0
2008-01-17 08:19:00,1.6132,1.61385,1.613,1.6133,1198499993.0
2008-01-17 08:20:00,1.6133,1.61385,1.6132,1.6133,756700000.0
2008-01-17 08:21:00,1.6133,1.6138,1.6133,1.6135,1467099999.0
2008-01-17 08:22:00,1.6135,1.61365,1.6135,1.6135,269100000.0
2008-01-17 08:23:00,1.6135,1.6135,1.6132,1.6133,383500000.0
2008-01-17 08:24:00,1.6133,1.6135,1.6132,1.6135,702999990.0
2008-01-17 08:25:00,1.6135,1.6135,1.6134,1.6135,294199998.0
2008-01-17 08:26:00,1.6135,1.6136,1.6135,1.6135,416800000.0
2008-01-17 08:27:00,1.6135,1.6136,1.61325,1.6136,719900000.0
2008-01-17 08:28:00,1.6136,1.6138,1.61335,1.6135,1498399993.0
2008-01-17 08:29:00,1.6135,1.61365,1.6134,1.61365,903699981.0
2008-01-17 08:30:00,1.61365,1.61365,1.6135,1.6135,923299998.0
2008-01-17 08:31:00,1.6135,1.6135,1.61345,1.6135,98700000.0
2008-01-17 08:32:00,1.61345,1.61365,1.61345,1.6136,157800000.0
2008-01-17 08:33:00,1.6136,1.61365,1.6135,1.61355,624700000.0
2008-01-17 08:34:00,1.61355,1.6136,1.61345,1.6136,504400000.0
2008-01-17 08:35:00,1.6136,1.6137,1.6135,1.6135,903200000.0
2008-01-17 08:36:00,1.6135,1.6135,1.6133,1.6133,620800000.0
2008-01-17 08:37:00,1.6133,1.6134,1.6133,1.6133,531200000.0
2008-01-17 08:38:00,1.6133,1.6133,1.6132,1.6133,511100004.0
2008-01-17 08:39:00,1.6133,1.6135,1.6132,1.6135,1296600005.0
2008-01-17 08:40:00,1.6135,1.61355,1.6135,1.6135,349000000.0
2008-01-17 08:41:00,1.6135,1.61355,1.6134,1.61355,308800000.0
2008-01-17 08:42:00,1.61355,1.61355,1.6133,1.6134,717800011.0
2008-01-17 08:43:00,1.6134,1.61345,1.613,1.613,752499993.0
2008-01-17 08:44:00,1.613,1.61325,1.6129,1.61295,1216100015.0
2008-01-17 08:45:00,1.61295,1.61355,1.6129,1.6132,744599998.0
2008-01-17 08:46:00,1.6132,1.61385,1.6132,1.6133,1922199998.0
2008-01-17 08:47:00,1.6133,1.61365,1.6133,1.6135,1523999982.0
2008-01-17 08:48:00,1.6135,1.61365,1.6135,1.6135,1556800058.0
2008-01-17 08:49:00,1.6135,1.6139,1.6135,1.6137,1535200030.0
2008-01-17 08:50:00,1.6137,1.6137,1.61325,1.6135,1278300000.0
2008-01-17 08:51:00,1.6134,1.6136,1.6133,1.6135,1496400000.0
2008-01-17 08:52:00,1.6135,1.6137,1.6133,1.6133,1214400000.0
2008-01-17 08:53:00,1.6133,1.6135,1.6133,1.6135,1182400006.0
2008-01-17 08:54:00,1.6135,1.6135,1.6133,1.6135,1382399982.0
2008-01-17 08:55:00,1.6135,1.6137,1.6133,1.61355,1474400021.0
2008-01-17 08:56:00,1.61355,1.6136,1.6134,1.6136,1758400050.0
2008-01-17 08:57:00,1.6136,1.61385,1.6134,1.6137,1572800031.0
2008-01-17 08:58:00,1.615,1.6153,1.615,1.6153,1280200002.0
2008-01-17 08:59:00,1.61355,1.614,1.61345,1.6139,1280200002.0
2008-01-17 09:00:00,1.6139,1.614,1.61335,1.6135,1774099984.0
2008-01-17 09:01:00,1.6135,1.6137,1.61345,1.61355,2098600007.0
2008-01-17 09:02:00,1.615,1.6152,1.6149,1.6151,1188900013.0
2008-01-17 09:03:00,1.6152,1.6153,1.615,1.6151,1188900013.0
2008-01-17 09:04:00,1.6152,1.6152,1.6151,1.6151,1188900013.0
2008-01-17 09:05:00,1.6129,1.613,1.6126,1.6127,1188900013.0
2008-01-17 09:06:00,1.6127,1.613,1.6126,1.6128,765600000.0
2008-01-17 09:07:00,1.6128,1.6129,1.61265,1.6127,1111300007.0
2008-01-17 09:08:00,1.6127,1.6128,1.6127,1.6128,1027100001.0
2008-01-17 09:09:00,1.61275,1.6129,1.6127,1.6128,931500000.0
2008-01-17 09:10:00,1.6128,1.6131,1.6128,1.6131,854200000.0
2008-01-17 09:11:00,1.6131,1.61335,1.61295,1.6133,1994600002.0
2008-01-17 09:12:00,1.6133,1.6133,1.6131,1.6132,1722199991.0
2008-01-17 09:13:00,1.6132,1.6132,1.613,1.6132,1121100015.0
2008-01-17 09:14:00,1.6132,1.6132,1.6129,1.61295,1293699982.0
2008-01-17 09:15:00,1.613,1.6131,1.613,1.6131,975000000.0
2008-01-17 09:16:00,1.6131,1.6131,1.6131,1.6131,1494600000.0
2008-01-17 09:17:00,1.6131,1.6131,1.613,1.6131,807200000.0
2008-01-17 09:18:00,1.6131,1.6132,1.613,1.6131,1296800000.0
2008-01-17 09:19:00,1.6131,1.6133,1.61305,1.6132,1764900036.0
2008-01-17 09:20:00,1.6132,1.6133,1.6129,1.61315,1149500002.0
2008-01-17 09:21:00,1.61315,1.6132,1.613,1.6132,1680500012.0
2008-01-17 09:22:00,1.6132,1.6135,1.6132,1.6135,1344800006.0
2008-01-17 09:23:00,1.6135,1.6136,1.61335,1.6134,907100000.0
2008-01-17 09:24:00,1.6134,1.61365,1.61335,1.6136,1098799999.0
2008-01-17 09:25:00,1.6136,1.61365,1.61355,1.61355,1573399988.0
2008-01-17 09:26:00,1.61355,1.61365,1.6135,1.6136,811900001.0
2008-01-17 09:27:00,1.61355,1.61385,1.61355,1.6138,1028799998.0
2008-01-17 09:28:00,1.6138,1.6139,1.61375,1.6138,909800000.0
2008-01-17 09:29:00,1.6138,1.61385,1.6136,1.6136,1314000001.0
2008-01-17 09:30:00,1.6136,1.61385,1.61355,1.6138,1458499997.0
2008-01-17 09:31:00,1.6138,1.6141,1.6136,1.61395,1149900000.0
2008-01-17 09:32:00,1.61395,1.6143,1.61375,1.6139,2079499994.0
2008-01-17 09:33:00,1.6176,1.6177,1.6173,1.6175,1533999978.0
2008-01-17 09:34:00,1.61375,1.6138,1.6135,1.6136,1533999978.0
2008-01-17 09:35:00,1.6136,1.61385,1.6136,1.61365,1861100020.0
2008-01-17 09:36:00,1.6137,1.6137,1.61355,1.61355,1876300004.0
2008-01-17 09:37:00,1.61355,1.61405,1.61355,1.6138,1773599985.0
2008-01-17 09:38:00,1.6174,1.6176,1.6174,1.6175,1282799992.0
2008-01-17 09:39:00,1.61385,1.614,1.61355,1.6136,1282799992.0
2008-01-17 09:40:00,1.6136,1.61385,1.61355,1.6136,1417699974.0
2008-01-17 09:41:00,1.6136,1.6138,1.61355,1.6136,1414199999.0
2008-01-17 09:42:00,1.6136,1.6137,1.6136,1.6137,1514600000.0
2008-01-17 09:43:00,1.6137,1.61435,1.61365,1.6143,1380799977.0
2008-01-17 09:44:00,1.6143,1.61435,1.6138,1.6143,1613900015.0
2008-01-17 09:45:00,1.6143,1.6143,1.6141,1.6142,286800000.0
2008-01-17 09:46:00,1.6142,1.6142,1.61385,1.6142,1751800017.0
2008-01-17 09:47:00,1.6142,1.61475,1.6141,1.6147,1383000005.0
2008-01-17 09:48:00,1.61465,1.6148,1.61465,1.61465,1134699991.0
2008-01-17 09:49:00,1.61465,1.6147,1.61455,1.6146,127900000.0
2008-01-17 09:50:00,1.6146,1.61465,1.6146,1.61465,180200000.0
2008-01-17 09:51:00,1.61465,1.6147,1.61445,1.6146,554700004.0
2008-01-17 09:52:00,1.61465,1.615,1.6145,1.61485,482200003.0
2008-01-17 09:53:00,1.61485,1.61515,1.61485,1.61515,757900000.0
2008-01-17 09:54:00,1.61515,1.61535,1.61515,1.61525,1180000000.0
2008-01-17 09:55:00,1.61525,1.6153,1.615,1.61515,240200003.0
2008-01-17 09:56:00,1.61515,1.61535,1.615,1.6151,384699998.0
2008-01-17 09:57:00,1.61515,1.61515,1.61495,1.615,219500000.0
2008-01-17 09:58:00,1.615,1.61535,1.61485,1.61535,993600001.0
2008-01-17 09:59:00,1.6152,1.6153,1.61505,1.61515,652000001.0
2008-01-17 10:00:00,1.61515,1.6153,1.6147,1.6147,688700002.0
2008-01-17 10:01:00,1.61475,1.6153,1.6147,1.61515,1242299998.0
2008-01-17 10:02:00,1.6151,1.6153,1.61495,1.61515,752199989.0
2008-01-17 10:03:00,1.61515,1.6154,1.615,1.61505,825300004.0
2008-01-17 10:04:00,1.6152,1.61525,1.61505,1.6151,1557900000.0
2008-01-17 10:05:00,1.6151,1.61575,1.61495,1.61575,1309399993.0
2008-01-17 10:06:00,1.61575,1.61575,1.61535,1.61555,367300002.0
2008-01-17 10:07:00,1.61555,1.6157,1.6153,1.61535,319100000.0
2008-01-17 10:08:00,1.61535,1.61565,1.6153,1.61545,620899999.0
2008-01-17 10:09:00,1.6178,1.6178,1.6175,1.6175,2044799994.0
2008-01-17 10:10:00,1.61535,1.6158,1.61535,1.61555,2044799994.0
2008-01-17 10:11:00,1.6176,1.6176,1.6175,1.6175,834299996.0
2008-01-17 10:12:00,1.61535,1.61575,1.61515,1.61555,834299996.0
2008-01-17 10:13:00,1.6156,1.6158,1.61525,1.61555,888000006.0
2008-01-17 10:14:00,1.61555,1.61585,1.6155,1.6157,525499998.0
2008-01-17 10:15:00,1.61565,1.6157,1.6153,1.61555,1029200004.0
2008-01-17 10:16:00,1.6156,1.61575,1.61545,1.61575,620400000.0
2008-01-17 10:17:00,1.61575,1.61575,1.61565,1.61565,256100000.0
2008-01-17 10:18:00,1.61565,1.6157,1.61555,1.6157,667800002.0
2008-01-17 10:19:00,1.6157,1.61575,1.61565,1.6157,347499999.0
2008-01-17 10:20:00,1.61575,1.6166,1.6157,1.61635,1146500011.0
2008-01-17 10:21:00,1.61635,1.61695,1.6163,1.6169,576400005.0
2008-01-17 10:22:00,1.6169,1.6169,1.6165,1.6166,110600000.0
2008-01-17 10:23:00,1.6166,1.61675,1.61615,1.6163,240999999.0
2008-01-17 10:24:00,1.6163,1.6169,1.6163,1.61665,864700005.0
2008-01-17 10:25:00,1.6166,1.61665,1.6163,1.6166,611000005.0
2008-01-17 10:26:00,1.61665,1.6169,1.6164,1.6166,400300000.0
2008-01-17 10:27:00,1.61665,1.61745,1.61655,1.61665,1335000003.0
2008-01-17 10:28:00,1.61665,1.61735,1.61655,1.617,1250100007.0
2008-01-17 10:29:00,1.617,1.6175,1.61695,1.61715,637900001.0
2008-01-17 10:30:00,1.6171,1.61755,1.6171,1.61745,484599994.0
2008-01-17 10:31:00,1.61745,1.6175,1.6173,1.61745,171399998.0
2008-01-17 10:32:00,1.6174,1.61785,1.6173,1.61765,482499999.0
2008-01-17 10:33:00,1.61765,1.61775,1.6173,1.61755,762700001.0
2008-01-17 10:34:00,1.6175,1.61775,1.61735,1.61775,936400014.0
2008-01-17 10:35:00,1.61775,1.61805,1.61755,1.61775,606100002.0
2008-01-17 10:36:00,1.61775,1.61785,1.61725,1.61745,1190599997.0
2008-01-17 10:37:00,1.61745,1.6177,1.61725,1.61755,750200001.0
2008-01-17 10:38:00,1.61755,1.61775,1.61745,1.61745,312700000.0
2008-01-17 10:39:00,1.61745,1.6176,1.6172,1.61725,212100000.0
2008-01-17 10:40:00,1.61725,1.6175,1.6172,1.6174,95000000.0
2008-01-17 10:41:00,1.6174,1.61745,1.61725,1.6173,126500000.0
2008-01-17 10:42:00,1.6173,1.6173,1.6172,1.6173,54200000.0
2008-01-17 10:43:00,1.6173,1.6173,1.61715,1.61725,360800012.0
2008-01-17 10:44:00,1.6173,1.6173,1.61705,1.61715,1087899995.0
2008-01-17 10:45:00,1.61715,1.61715,1.61695,1.6171,557800003.0
2008-01-17 10:46:00,1.61715,1.6172,1.61695,1.61695,793900002.0
2008-01-17 10:47:00,1.61695,1.61705,1.6169,1.61705,678700001.0
2008-01-17 10:48:00,1.61705,1.61705,1.6169,1.617,716900003.0
2008-01-17 10:49:00,1.61705,1.6172,1.61675,1.61675,1323700024.0
2008-01-17 10:50:00,1.61675,1.61705,1.61675,1.617,998400022.0
2008-01-17 10:51:00,1.61705,1.6172,1.61695,1.61695,1546800004.0
2008-01-17 10:52:00,1.61695,1.6173,1.61695,1.61725,1751800022.0
2008-01-17 10:53:00,1.6169,1.617,1.6168,1.6169,1472599996.0
2008-01-17 10:54:00,1.6172,1.61755,1.61705,1.61745,1472599996.0
2008-01-17 10:55:00,1.6175,1.6178,1.61745,1.61755,1948200039.0
2008-01-17 10:56:00,1.6176,1.6176,1.6174,1.6175,771100002.0
2008-01-17 10:57:00,1.6176,1.61765,1.6172,1.6172,771100002.0
2008-01-17 10:58:00,1.6172,1.61735,1.61705,1.61735,1297900020.0
2008-01-17 10:59:00,1.61735,1.61755,1.61715,1.61715,556700006.0
2008-01-17 11:00:00,1.61715,1.61735,1.61715,1.61725,971200009.0
2008-01-17 11:01:00,1.61725,1.61735,1.6171,1.61725,447199995.0
2008-01-17 11:02:00,1.61725,1.61725,1.61695,1.617,131899999.0
2008-01-17 11:03:00,1.617,1.6173,1.617,1.6173,431300008.0
2008-01-17 11:04:00,1.6172,1.6174,1.6172,1.6174,108200000.0
2008-01-17 11:05:00,1.6174,1.61775,1.61735,1.61755,813899999.0
2008-01-17 11:06:00,1.61755,1.61785,1.6174,1.6175,132800000.0
2008-01-17 11:07:00,1.6175,1.6181,1.6175,1.61775,689000000.0
2008-01-17 11:08:00,1.61775,1.61775,1.61745,1.6177,1545599999.0
2008-01-17 11:09:00,1.6177,1.61785,1.61745,1.61755,601500005.0
2008-01-17 11:10:00,1.61755,1.6177,1.6174,1.61745,1205600016.0
2008-01-17 11:11:00,1.61745,1.6176,1.61735,1.61755,1902299990.0
2008-01-17 11:12:00,1.61755,1.6176,1.61745,1.6175,264400000.0
2008-01-17 11:13:00,1.61745,1.61755,1.61745,1.6175,113700000.0
2008-01-17 11:14:00,1.6175,1.6175,1.61705,1.6172,641400001.0
2008-01-17 11:15:00,1.6172,1.61725,1.6171,1.61725,279100000.0
2008-01-17 11:16:00,1.61725,1.61725,1.6171,1.61725,1137799981.0
2008-01-17 11:17:00,1.6172,1.61725,1.6169,1.61695,1400899980.0
2008-01-17 11:18:00,1.61685,1.61705,1.61655,1.61675,1522200005.0
2008-01-17 11:19:00,1.61665,1.61685,1.6165,1.61655,1898100005.0
2008-01-17 11:20:00,1.61655,1.61665,1.6165,1.61665,1008400021.0
2008-01-17 11:21:00,1.61665,1.61665,1.61655,1.6166,444100000.0
2008-01-17 11:22:00,1.6166,1.61665,1.61655,1.61655,880600019.0
2008-01-17 11:23:00,1.61655,1.61675,1.6165,1.61655,2108600019.0
2008-01-17 11:24:00,1.6162,1.6162,1.6161,1.6161,443900004.0
2008-01-17 11:25:00,1.61665,1.6168,1.61665,1.61665,443900004.0
2008-01-17 11:26:00,1.61675,1.61685,1.61645,1.61675,1194900011.0
2008-01-17 11:27:00,1.61675,1.61695,1.6165,1.61665,2063500017.0
2008-01-17 11:28:00,1.61665,1.61695,1.61655,1.61695,1887600001.0
2008-01-17 11:29:00,1.61695,1.61705,1.6168,1.61685,1568899966.0
2008-01-17 11:30:00,1.61685,1.61705,1.61685,1.6169,544000000.0
2008-01-17 11:31:00,1.6169,1.61695,1.61675,1.6168,374000000.0
2008-01-17 11:32:00,1.6168,1.61695,1.61675,1.61695,317200000.0
2008-01-17 11:33:00,1.61695,1.61705,1.61675,1.617,1287699992.0
2008-01-17 11:34:00,1.617,1.61705,1.61665,1.61675,1416199985.0
2008-01-17 11:35:00,1.6156,1.6157,1.6155,1.6155,789000010.0
2008-01-17 11:36:00,1.61695,1.617,1.6168,1.6169,789000010.0
2008-01-17 11:37:00,1.6169,1.6169,1.61665,1.61665,637199998.0
2008-01-17 11:38:00,1.61675,1.6168,1.61655,1.61655,414899999.0
2008-01-17 11:39:00,1.61655,1.6167,1.6165,1.61665,1392199979.0
2008-01-17 11:40:00,1.61665,1.6167,1.61655,1.6167,540900001.0
2008-01-17 11:41:00,1.6167,1.6169,1.6165,1.61685,468200001.0
2008-01-17 11:42:00,1.61685,1.61685,1.61655,1.61665,1632099965.0
2008-01-17 11:43:00,1.61665,1.6167,1.61645,1.61665,1577500023.0
2008-01-17 11:44:00,1.6166,1.6167,1.6165,1.61655,641900010.0
2008-01-17 11:45:00,1.6166,1.61665,1.6165,1.61655,1641499993.0
2008-01-17 11:46:00,1.61655,1.61665,1.6165,1.61655,400100002.0
2008-01-17 11:47:00,1.6166,1.61685,1.6165,1.6168,835000003.0
2008-01-17 11:48:00,1.6168,1.61695,1.61665,1.61675,827199992.0
2008-01-17 11:49:00,1.61675,1.6168,1.61675,1.61675,1766999986.0
2008-01-17 11:50:00,1.61675,1.61675,1.61665,1.61665,1125699964.0
2008-01-17 11:51:00,1.61665,1.61685,1.61665,1.61675,905500008.0
2008-01-17 11:52:00,1.61675,1.61695,1.61665,1.6169,1858299988.0
2008-01-17 11:53:00,1.6169,1.61705,1.61685,1.61685,1214099998.0
2008-01-17 11:54:00,1.61685,1.6173,1.61685,1.61725,1113299999.0
2008-01-17 11:55:00,1.6172,1.61755,1.61715,1.61745,2124499989.0
2008-01-17 11:56:00,1.61745,1.6176,1.61725,1.61745,1510700014.0
2008-01-17 11:57:00,1.61745,1.61755,1.6173,1.6173,1296100011.0
2008-01-17 11:58:00,1.6173,1.61745,1.61725,1.61735,977200009.0
2008-01-17 11:59:00,1.61735,1.61785,1.61735,1.61765,1222699974.0
2008-01-17 12:00:00,1.61765,1.61765,1.61745,1.61765,628000000.0
2008-01-17 12:01:00,1.61765,1.61765,1.61745,1.61755,306500000.0
2008-01-17 12:02:00,1.61755,1.61755,1.61725,1.61735,216299999.0
2008-01-17 12:03:00,1.61735,1.61745,1.61725,1.61735,163400000.0
2008-01-17 12:04:00,1.61735,1.61745,1.61735,1.61745,144900000.0
2008-01-17 12:05:00,1.61745,1.61745,1.6172,1.6172,155700000.0
2008-01-17 12:06:00,1.6172,1.6172,1.61665,1.61695,500200007.0
2008-01-17 12:07:00,1.6169,1.6169,1.61675,1.61685,194700000.0
2008-01-17 12:08:00,1.61685,1.61685,1.61665,1.61675,756700000.0
2008-01-17 12:09:00,1.61675,1.61685,1.61655,1.61675,1446300002.0
2008-01-17 12:10:00,1.61675,1.61675,1.6165,1.61655,645799997.0
2008-01-17 12:11:00,1.6166,1.61675,1.6165,1.61675,1147900003.0
2008-01-17 12:12:00,1.61675,1.61675,1.61645,1.61645,1490600014.0
2008-01-17 12:13:00,1.61645,1.61665,1.61645,1.6166,674100013.0
2008-01-17 12:14:00,1.6166,1.61665,1.61655,1.6166,307600002.0
2008-01-17 12:15:00,1.6166,1.61695,1.61655,1.61685,1466700014.0
2008-01-17 12:16:00,1.6152,1.6153,1.6149,1.6151,589900000.0
2008-01-17 12:17:00,1.61665,1.617,1.6166,1.61695,589900000.0
2008-01-17 12:18:00,1.61695,1.61695,1.61655,1.61675,668100004.0
2008-01-17 12:19:00,1.61675,1.6168,1.61675,1.61675,976899990.0
2008-01-17 12:20:00,1.61675,1.61675,1.61655,1.61665,661799996.0
2008-01-17 12:21:00,1.61665,1.61685,1.61645,1.6168,2023800015.0
2008-01-17 12:22:00,1.6168,1.6169,1.61645,1.6165,1841399996.0
2008-01-17 12:23:00,1.6165,1.6166,1.6163,1.6163,1518500010.0
2008-01-17 12:24:00,1.6163,1.6163,1.61605,1.61605,1574600005.0
2008-01-17 12:25:00,1.6161,1.61625,1.6159,1.61615,1238399994.0
2008-01-17 12:26:00,1.61615,1.6162,1.61595,1.61605,457900000.0
2008-01-17 12:27:00,1.61605,1.61605,1.6159,1.6159,424300000.0
2008-01-17 12:28:00,1.61595,1.61625,1.6159,1.61605,1014600003.0
2008-01-17 12:29:00,1.61605,1.61605,1.6159,1.61595,1485900010.0
2008-01-17 12:30:00,1.61595,1.61605,1.6158,1.61595,1208399993.0
2008-01-17 12:31:00,1.61595,1.61595,1.6158,1.6158,667399997.0
2008-01-17 12:32:00,1.6158,1.61585,1.61565,1.61565,787800001.0
2008-01-17 12:33:00,1.61565,1.61585,1.6156,1.61565,867899997.0
2008-01-17 12:34:00,1.61565,1.6157,1.6155,1.61555,454700000.0
2008-01-17 12:35:00,1.61555,1.61575,1.61545,1.61555,1238000018.0
2008-01-17 12:36:00,1.61545,1.61565,1.61545,1.61555,992100011.0
2008-01-17 12:37:00,1.61555,1.61565,1.6154,1.6155,582700004.0
2008-01-17 12:38:00,1.61555,1.6157,1.61545,1.61555,1029599994.0
2008-01-17 12:39:00,1.61555,1.6157,1.6155,1.61565,726700005.0
2008-01-17 12:40:00,1.61565,1.6158,1.6156,1.6158,565500010.0
2008-01-17 12:41:00,1.6158,1.6159,1.61565,1.6158,418200004.0
2008-01-17 12:42:00,1.6158,1.6158,1.6154,1.6154,1262700011.0
2008-01-17 12:43:00,1.61545,1.61565,1.6154,1.61555,664799990.0
2008-01-17 12:44:00,1.61555,1.61565,1.61545,1.61555,1045199998.0
2008-01-17 12:45:00,1.61555,1.61575,1.61555,1.61565,1728999949.0
2008-01-17 12:46:00,1.61565,1.61565,1.61545,1.61545,561100002.0
2008-01-17 12:47:00,1.61545,1.61545,1.61505,1.6154,1076600005.0
2008-01-17 12:48:00,1.6154,1.61555,1.61525,1.61545,685399999.0
2008-01-17 12:49:00,1.6154,1.6154,1.61465,1.61465,923000011.0
2008-01-17 12:50:00,1.61465,1.61485,1.61445,1.61485,975600007.0
2008-01-17 12:51:00,1.61485,1.6151,1.6148,1.61495,695800005.0
2008-01-17 12:52:00,1.61495,1.6151,1.6149,1.61495,855299991.0
2008-01-17 12:53:00,1.61495,1.61515,1.61495,1.6151,444600001.0
2008-01-17 12:54:00,1.61505,1.61515,1.615,1.61515,403000000.0
2008-01-17 12:55:00,1.61515,1.61525,1.6151,1.6151,801400000.0
2008-01-17 12:56:00,1.6151,1.6152,1.61495,1.61505,873699996.0
2008-01-17 12:57:00,1.61505,1.61515,1.61495,1.61515,416399998.0
2008-01-17 12:58:00,1.61515,1.61545,1.61505,1.61545,858799999.0
2008-01-17 12:59:00,1.6154,1.6155,1.6152,1.61535,1019800003.0
2008-01-17 13:00:00,1.61535,1.61535,1.61525,1.61525,496299999.0
2008-01-17 13:01:00,1.61525,1.61545,1.61525,1.61545,1000600003.0
2008-01-17 13:02:00,1.61545,1.61545,1.61505,1.61525,1002799999.0
2008-01-17 13:03:00,1.61525,1.6155,1.61525,1.61535,923799996.0
2008-01-17 13:04:00,1.61535,1.6155,1.61495,1.6152,910900000.0
2008-01-17 13:05:00,1.6152,1.61525,1.6151,1.6152,527200003.0
2008-01-17 13:06:00,1.6152,1.6152,1.61515,1.61515,806300001.0
2008-01-17 13:07:00,1.61515,1.6153,1.6151,1.61515,1476900005.0
2008-01-17 13:08:00,1.61515,1.61535,1.61515,1.6153,295700000.0
2008-01-17 13:09:00,1.6153,1.61535,1.6152,1.6152,306799999.0
2008-01-17 13:10:00,1.6152,1.61525,1.6149,1.61505,1626299955.0
2008-01-17 13:11:00,1.6108,1.6109,1.6107,1.6108,1172399992.0
2008-01-17 13:12:00,1.61495,1.6153,1.6149,1.6153,1172399992.0
2008-01-17 13:13:00,1.6111,1.6111,1.6108,1.6108,1746100011.0
2008-01-17 13:14:00,1.61515,1.61535,1.6151,1.6152,1746100011.0
2008-01-17 13:15:00,1.6152,1.61535,1.615,1.61525,362400000.0
2008-01-17 13:16:00,1.61525,1.61535,1.61495,1.61505,1001299974.0
2008-01-17 13:17:00,1.6111,1.6113,1.6111,1.6111,1781300006.0
2008-01-17 13:18:00,1.61505,1.61575,1.61505,1.6153,1781300006.0
2008-01-17 13:19:00,1.6153,1.6153,1.61445,1.6145,1489200008.0
2008-01-17 13:20:00,1.6145,1.6145,1.6125,1.61295,1768799994.0
2008-01-17 13:21:00,1.613,1.61305,1.61055,1.6125,1727000004.0
2008-01-17 13:22:00,1.6127,1.61305,1.6122,1.61295,669500000.0
2008-01-17 13:23:00,1.613,1.6132,1.6127,1.6131,1894999992.0
2008-01-17 13:24:00,1.6118,1.6119,1.6117,1.6119,1110599991.0
2008-01-17 13:25:00,1.613,1.6133,1.61175,1.6127,1110599991.0
2008-01-17 13:26:00,1.6114,1.6115,1.6113,1.6115,1529200013.0
2008-01-17 13:27:00,1.6124,1.61275,1.6121,1.6125,1529200013.0
2008-01-17 13:28:00,1.6125,1.61295,1.6124,1.61295,836599987.0
2008-01-17 13:29:00,1.6116,1.6116,1.6113,1.6115,846699999.0
2008-01-17 13:30:00,1.6128,1.61295,1.61265,1.6127,846699999.0
2008-01-17 13:31:00,1.6127,1.61285,1.61245,1.61265,720400002.0
2008-01-17 13:32:00,1.61265,1.6128,1.61225,1.61235,654700001.0
2008-01-17 13:33:00,1.61235,1.61245,1.6122,1.61245,1117900001.0
2008-01-17 13:34:00,1.6124,1.6126,1.61225,1.61255,245899997.0
2008-01-17 13:35:00,1.61255,1.6128,1.6125,1.61255,857000007.0
2008-01-17 13:36:00,1.61255,1.61285,1.61255,1.61265,268800002.0
2008-01-17 13:37:00,1.6126,1.6128,1.6125,1.61265,1077499996.0
2008-01-17 13:38:00,1.61265,1.6128,1.6126,1.6128,846199998.0
2008-01-17 13:39:00,1.6128,1.6128,1.61225,1.61225,735999998.0
2008-01-17 13:40:00,1.61225,1.61235,1.61145,1.6115,1121499993.0
2008-01-17 13:41:00,1.61145,1.6116,1.61115,1.61145,905300000.0
2008-01-17 13:42:00,1.61145,1.6116,1.6114,1.61145,268100000.0
2008-01-17 13:43:00,1.61145,1.61145,1.61085,1.6112,1501400000.0
2008-01-17 13:44:00,1.6112,1.61165,1.61115,1.61115,998199996.0
2008-01-17 13:45:00,1.61115,1.61125,1.61085,1.61085,1346400005.0
2008-01-17 13:46:00,1.61085,1.611,1.61055,1.61085,1092500012.0
2008-01-17 13:47:00,1.61075,1.61135,1.61065,1.61115,524699999.0
2008-01-17 13:48:00,1.61115,1.6115,1.61115,1.6113,331800000.0
2008-01-17 13:49:00,1.6113,1.61135,1.61105,1.61105,1031300015.0
2008-01-17 13:50:00,1.61105,1.61125,1.61105,1.61115,363199999.0
2008-01-17 13:51:00,1.61115,1.6116,1.61115,1.61145,727100000.0
2008-01-17 13:52:00,1.61145,1.6117,1.6114,1.61165,236200000.0
2008-01-17 13:53:00,1.61165,1.61165,1.611,1.61115,1267900003.0
2008-01-17 13:54:00,1.6112,1.6112,1.611,1.61105,467600000.0
2008-01-17 13:55:00,1.61105,1.61105,1.6103,1.6103,1207300013.0
2008-01-17 13:56:00,1.6103,1.6104,1.6096,1.6097,1723500013.0
2008-01-17 13:57:00,1.6097,1.60995,1.6094,1.60975,1102400009.0
2008-01-17 13:58:00,1.6098,1.6101,1.60975,1.6099,922900007.0
2008-01-17 13:59:00,1.6099,1.61025,1.60985,1.6102,617699996.0
2008-01-17 14:00:00,1.6102,1.61045,1.61005,1.61015,1440000005.0
2008-01-17 14:01:00,1.61015,1.6102,1.60975,1.61,1511300013.0
2008-01-17 14:02:00,1.60985,1.6101,1.60955,1.60985,774500000.0
2008-01-17 14:03:00,1.60985,1.60995,1.60955,1.60965,1624399982.0
2008-01-17 14:04:00,1.60955,1.6105,1.60955,1.6103,1541200013.0
2008-01-17 14:05:00,1.6139,1.614,1.6138,1.6139,1825300003.0
2008-01-17 14:06:00,1.61065,1.61075,1.61045,1.6105,1825300003.0
2008-01-17 14:07:00,1.6105,1.6106,1.6103,1.61045,1489899979.0
2008-01-17 14:08:00,1.61045,1.6106,1.61035,1.6105,1300199980.0
2008-01-17 14:09:00,1.61055,1.6108,1.61045,1.6107,1616199996.0
2008-01-17 14:10:00,1.61065,1.61125,1.6106,1.61095,1269100004.0
2008-01-17 14:11:00,1.61095,1.6111,1.61075,1.61095,528100000.0
2008-01-17 14:12:00,1.6109,1.61115,1.61085,1.6111,245000000.0
2008-01-17 14:13:00,1.6111,1.61125,1.6109,1.6109,478799993.0
2008-01-17 14:14:00,1.61095,1.6111,1.6108,1.6108,752900004.0
2008-01-17 14:15:00,1.6108,1.6112,1.61075,1.61105,255999999.0
2008-01-17 14:16:00,1.61095,1.6112,1.6108,1.6112,1260099997.0
2008-01-17 14:17:00,1.61125,1.61145,1.6111,1.6112,632499997.0
2008-01-17 14:18:00,1.61125,1.61145,1.61105,1.6111,958099983.0
2008-01-17 14:19:00,1.61105,1.6116,1.61095,1.6115,730300002.0
2008-01-17 14:20:00,1.6115,1.61185,1.61135,1.61165,208799999.0
2008-01-17 14:21:00,1.61165,1.6119,1.6113,1.6114,255000000.0
2008-01-17 14:22:00,1.6114,1.6118,1.6113,1.61175,161500000.0
2008-01-17 14:23:00,1.61165,1.61185,1.6115,1.6118,927899992.0
2008-01-17 14:24:00,1.6119,1.612,1.61175,1.612,210200000.0
2008-01-17 14:25:00,1.612,1.612,1.61135,1.61135,549699995.0
2008-01-17 14:26:00,1.61135,1.61165,1.61125,1.6115,1391599974.0
2008-01-17 14:27:00,1.6115,1.6115,1.6111,1.61135,262799998.0
2008-01-17 14:28:00,1.61135,1.61175,1.61125,1.61155,553000002.0
2008-01-17 14:29:00,1.61155,1.6118,1.61135,1.61145,336599998.0
2008-01-17 14:30:00,1.61145,1.61175,1.6111,1.61155,573099997.0
2008-01-17 14:31:00,1.6117,1.6117,1.6111,1.6113,224400000.0
2008-01-17 14:32:00,1.6113,1.61145,1.6107,1.61125,707599993.0
2008-01-17 14:33:00,1.6112,1.61145,1.61095,1.61125,376500000.0
2008-01-17 14:34:00,1.6112,1.61145,1.61095,1.61135,250999999.0
2008-01-17 14:35:00,1.61135,1.61165,1.6113,1.61165,81700000.0
2008-01-17 14:36:00,1.6117,1.61175,1.61125,1.61155,352800000.0
2008-01-17 14:37:00,1.61165,1.6117,1.61115,1.6115,149400000.0
2008-01-17 14:38:00,1.6114,1.6114,1.61055,1.61085,931399999.0
2008-01-17 14:39:00,1.61085,1.6111,1.61075,1.6111,69100000.0
2008-01-17 14:40:00,1.611,1.61135,1.61095,1.61095,197800000.0
2008-01-17 14:41:00,1.61095,1.6113,1.61095,1.6113,418300000.0
2008-01-17 14:42:00,1.6113,1.6114,1.61125,1.6113,29800000.0
2008-01-17 14:43:00,1.6113,1.6114,1.61125,1.6113,37700000.0
2008-01-17 14:44:00,1.6113,1.61185,1.6113,1.6118,118100002.0
2008-01-17 14:45:00,1.6119,1.6121,1.61185,1.6121,124450000.0
2008-01-17 14:46:00,1.6121,1.6123,1.6119,1.612,75800000.0
2008-01-17 14:47:00,1.61195,1.61265,1.61175,1.61255,112250000.0
2008-01-17 14:48:00,1.61255,1.61305,1.61255,1.613,43800000.0
2008-01-17 14:49:00,1.613,1.6134,1.6129,1.61335,375200000.0
2008-01-17 14:50:00,1.61325,1.6133,1.613,1.61315,427499999.0
2008-01-17 14:51:00,1.61315,1.61325,1.613,1.6131,200400002.0
2008-01-17 14:52:00,1.61305,1.61315,1.613,1.61315,60900000.0
2008-01-17 14:53:00,1.61315,1.61335,1.6131,1.6133,29000000.0
2008-01-17 14:54:00,1.6133,1.6133,1.613,1.61305,136000000.0
2008-01-17 14:55:00,1.61305,1.6131,1.61295,1.61295,146200000.0
2008-01-17 14:56:00,1.61295,1.61295,1.61285,1.6129,154500000.0
2008-01-17 14:57:00,1.6129,1.61315,1.61285,1.61315,139500000.0
2008-01-17 14:58:00,1.6131,1.61335,1.6131,1.61335,288000000.0
2008-01-17 14:59:00,1.61335,1.6136,1.61325,1.61355,160500000.0
2008-01-17 15:00:00,1.61355,1.6136,1.61325,1.61335,144400000.0
2008-01-17 15:01:00,1.61335,1.6137,1.6132,1.6136,131400000.0
2008-01-17 15:02:00,1.61365,1.6141,1.6136,1.61405,514600002.0
2008-01-17 15:03:00,1.61405,1.6141,1.6139,1.61395,57300000.0
2008-01-17 15:04:00,1.61395,1.614,1.61385,1.61395,190800000.0
2008-01-17 15:05:00,1.61395,1.61405,1.61395,1.61405,222100000.0
2008-01-17 15:06:00,1.61405,1.61445,1.614,1.6144,193099999.0
2008-01-17 15:07:00,1.6144,1.61455,1.61405,1.61405,39600000.0
2008-01-17 15:08:00,1.61405,1.61425,1.61385,1.61415,195299998.0
2008-01-17 15:09:00,1.61415,1.61475,1.61415,1.6143,303299997.0
2008-01-17 15:10:00,1.6143,1.6144,1.6143,1.61435,74800000.0
2008-01-17 15:11:00,1.61435,1.6145,1.61435,1.6144,107300000.0
2008-01-17 15:12:00,1.6144,1.6148,1.61435,1.61475,135400000.0
2008-01-17 15:13:00,1.61475,1.61485,1.61455,1.6147,177400000.0
2008-01-17 15:14:00,1.6147,1.6148,1.6144,1.6144,54700000.0
2008-01-17 15:15:00,1.6144,1.61455,1.6142,1.61425,332500001.0
2008-01-17 15:16:00,1.6142,1.61445,1.6142,1.6143,239099991.0
2008-01-17 15:17:00,1.6143,1.61435,1.614,1.61405,170100000.0
2008-01-17 15:18:00,1.6141,1.6142,1.614,1.6142,32900000.0
2008-01-17 15:19:00,1.6142,1.6143,1.614,1.61425,29600000.0
2008-01-17 15:20:00,1.61425,1.6143,1.61405,1.6142,102500000.0
2008-01-17 15:21:00,1.6142,1.6142,1.61395,1.61395,229600000.0
2008-01-17 15:22:00,1.61395,1.614,1.6139,1.6139,37900000.0
2008-01-17 15:23:00,1.6139,1.6139,1.61375,1.61375,148799996.0
2008-01-17 15:24:00,1.6138,1.61405,1.6137,1.61405,177600000.0
2008-01-17 15:25:00,1.614,1.6142,1.6139,1.61415,152000000.0
2008-01-17 15:26:00,1.61395,1.61405,1.6137,1.6137,33100000.0
2008-01-17 15:27:00,1.6137,1.61385,1.61355,1.61375,130000000.0
2008-01-17 15:28:00,1.61375,1.6138,1.61365,1.61365,360199990.0
2008-01-17 15:29:00,1.6137,1.6138,1.6135,1.6135,1277499985.0
2008-01-17 15:30:00,1.6135,1.6142,1.61335,1.6139,726499996.0
2008-01-17 15:31:00,1.6139,1.61425,1.61375,1.61385,456300001.0
2008-01-17 15:32:00,1.6138,1.6139,1.6134,1.61345,207300000.0
2008-01-17 15:33:00,1.61355,1.6138,1.61345,1.6138,175400000.0
2008-01-17 15:34:00,1.6138,1.6143,1.6138,1.6143,295100000.0
2008-01-17 15:35:00,1.6143,1.6145,1.61405,1.61405,107099999.0
2008-01-17 15:36:00,1.6141,1.6148,1.61405,1.6147,252700000.0
2008-01-17 15:37:00,1.6147,1.6147,1.6145,1.61455,142000000.0
2008-01-17 15:38:00,1.6145,1.6146,1.61415,1.6144,132100000.0
2008-01-17 15:39:00,1.6144,1.61455,1.61415,1.61445,359799998.0
2008-01-17 15:40:00,1.61445,1.6145,1.61435,1.6145,136100000.0
2008-01-17 15:41:00,1.6145,1.61465,1.61445,1.6145,915699998.0
2008-01-17 15:42:00,1.6145,1.61465,1.61445,1.61455,694300000.0
2008-01-17 15:43:00,1.61455,1.61475,1.6145,1.61475,613900000.0
2008-01-17 15:44:00,1.61475,1.61485,1.61455,1.61455,629500000.0
2008-01-17 15:45:00,1.61455,1.6147,1.6143,1.61435,342400001.0
2008-01-17 15:46:00,1.61435,1.6145,1.61425,1.61425,446000001.0
2008-01-17 15:47:00,1.61415,1.6144,1.614,1.6144,1509900003.0
2008-01-17 15:48:00,1.6144,1.6144,1.61405,1.6142,541799998.0
2008-01-17 15:49:00,1.6142,1.6142,1.614,1.61415,738800006.0
2008-01-17 15:50:00,1.6141,1.6143,1.61395,1.61415,982900000.0
2008-01-17 15:51:00,1.61415,1.61435,1.61415,1.61425,520400004.0
2008-01-17 15:52:00,1.61415,1.61425,1.61395,1.61395,910600011.0
2008-01-17 15:53:00,1.61395,1.61405,1.61365,1.61375,232700000.0
2008-01-17 15:54:00,1.61375,1.61405,1.6137,1.61395,544000001.0
2008-01-17 15:55:00,1.6139,1.61415,1.61385,1.6141,705300005.0
2008-01-17 15:56:00,1.61405,1.61415,1.61405,1.6141,623900000.0
2008-01-17 15:57:00,1.61415,1.61445,1.6141,1.6142,626250011.0
2008-01-17 15:58:00,1.6141,1.6148,1.61395,1.6148,570100009.0
2008-01-17 15:59:00,1.6148,1.61495,1.61445,1.61465,870999993.0
2008-01-17 16:00:00,1.61465,1.61465,1.6143,1.6143,195500000.0
2008-01-17 16:01:00,1.6143,1.61505,1.6143,1.61505,301600000.0
2008-01-17 16:02:00,1.61505,1.6155,1.615,1.61535,445300001.0
2008-01-17 16:03:00,1.6154,1.61555,1.6152,1.6153,712000005.0
2008-01-17 16:04:00,1.6153,1.6155,1.6151,1.6155,305900000.0
2008-01-17 16:05:00,1.6155,1.61655,1.61535,1.61635,1100700005.0
2008-01-17 16:06:00,1.61635,1.61665,1.61625,1.61665,482900000.0
2008-01-17 16:07:00,1.61665,1.6168,1.61655,1.6166,470600002.0
2008-01-17 16:08:00,1.6166,1.61685,1.6166,1.6167,310000000.0
2008-01-17 16:09:00,1.6167,1.6168,1.6165,1.61665,991299995.0
2008-01-17 16:10:00,1.61665,1.61675,1.6165,1.61665,466200000.0
2008-01-17 16:11:00,1.6166,1.6166,1.6163,1.61655,551100002.0
2008-01-17 16:12:00,1.61655,1.6167,1.61635,1.6164,584500000.0
2008-01-17 16:13:00,1.61635,1.61655,1.6163,1.6165,532900007.0
2008-01-17 16:14:00,1.61645,1.61685,1.61635,1.6168,389200003.0
2008-01-17 16:15:00,1.6168,1.61695,1.61655,1.6167,402500001.0
2008-01-17 16:16:00,1.6167,1.6169,1.61655,1.6169,253900000.0
2008-01-17 16:17:00,1.6169,1.61695,1.6167,1.61695,493100000.0
2008-01-17 16:18:00,1.61695,1.61725,1.6169,1.61725,275500000.0
2008-01-17 16:19:00,1.61725,1.61725,1.61695,1.61715,418900000.0
2008-01-17 16:20:00,1.6171,1.6173,1.617,1.6171,854399986.0
2008-01-17 16:21:00,1.61715,1.6172,1.6169,1.6171,796700002.0
2008-01-17 16:22:00,1.61695,1.61705,1.6168,1.617,543999999.0
2008-01-17 16:23:00,1.61695,1.6171,1.61695,1.6171,368300000.0
2008-01-17 16:24:00,1.6171,1.6171,1.6168,1.6168,647400002.0
2008-01-17 16:25:00,1.61685,1.617,1.61685,1.61695,696200000.0
2008-01-17 16:26:00,1.61695,1.6172,1.61695,1.61715,498500000.0
2008-01-17 16:27:00,1.61715,1.61735,1.6171,1.61725,616100000.0
2008-01-17 16:28:00,1.61725,1.61725,1.617,1.6171,683499999.0
2008-01-17 16:29:00,1.61715,1.61725,1.61705,1.61715,797000000.0
2008-01-17 16:30:00,1.61715,1.61725,1.61695,1.6171,1127899999.0
2008-01-17 16:31:00,1.61715,1.61735,1.61705,1.61705,812700002.0
2008-01-17 16:32:00,1.61705,1.61715,1.61675,1.61715,719800001.0
2008-01-17 16:33:00,1.61715,1.6172,1.6169,1.61695,824900000.0
2008-01-17 16:34:00,1.61695,1.617,1.6165,1.61665,1052200000.0
2008-01-17 16:35:00,1.61665,1.6167,1.61635,1.61645,791099996.0
2008-01-17 16:36:00,1.61645,1.6167,1.61645,1.61645,519200000.0
2008-01-17 16:37:00,1.61645,1.61665,1.61645,1.61655,595000001.0
2008-01-17 16:38:00,1.61655,1.6167,1.6165,1.61655,547000000.0
2008-01-17 16:39:00,1.6165,1.61675,1.6164,1.61655,1004299994.0
2008-01-17 16:40:00,1.61655,1.61655,1.61645,1.6165,140500000.0
2008-01-17 16:41:00,1.61655,1.61705,1.61655,1.617,354500000.0
2008-01-17 16:42:00,1.617,1.617,1.6167,1.61675,292681300.0
2008-01-17 16:43:00,1.61675,1.61685,1.61675,1.61685,520299999.0
2008-01-17 16:44:00,1.61695,1.6172,1.6169,1.61695,126200000.0
2008-01-17 16:45:00,1.61695,1.617,1.61695,1.61695,216700000.0
2008-01-17 16:46:00,1.61695,1.61695,1.61675,1.6168,241400000.0
2008-01-17 16:47:00,1.6168,1.61685,1.6167,1.6167,339000000.0
2008-01-17 16:48:00,1.6167,1.61715,1.6167,1.61715,266800000.0
2008-01-17 16:49:00,1.61715,1.61725,1.61705,1.61715,530199999.0
2008-01-17 16:50:00,1.61715,1.61725,1.6171,1.6172,347100000.0
2008-01-17 16:51:00,1.61715,1.61725,1.61695,1.617,249300000.0
2008-01-17 16:52:00,1.617,1.61725,1.617,1.61715,168400000.0
2008-01-17 16:53:00,1.61715,1.61715,1.6167,1.6167,420200000.0
2008-01-17 16:54:00,1.6167,1.6172,1.6167,1.61715,326300000.0
2008-01-17 16:55:00,1.61715,1.61725,1.61695,1.617,301700000.0
2008-01-17 16:56:00,1.617,1.61725,1.617,1.6171,163300000.0
2008-01-17 16:57:00,1.6171,1.6171,1.61685,1.61705,292800000.0
2008-01-17 16:58:00,1.61705,1.6171,1.61685,1.61705,454900000.0
2008-01-17 16:59:00,1.61705,1.6171,1.61635,1.61635,395000000.0
2008-01-17 17:00:00,1.61635,1.61645,1.61575,1.61595,498799996.0
2008-01-17 17:01:00,1.6159,1.616,1.6157,1.6159,247200000.0
2008-01-17 17:02:00,1.61585,1.61645,1.61585,1.61605,389599999.0
2008-01-17 17:03:00,1.61605,1.6163,1.61565,1.61575,395600001.0
2008-01-17 17:04:00,1.61565,1.61575,1.6145,1.6145,194450000.0
2008-01-17 17:05:00,1.61445,1.6152,1.61435,1.6152,258900000.0
2008-01-17 17:06:00,1.61515,1.61565,1.61495,1.61495,80500000.0
2008-01-17 17:07:00,1.61495,1.6155,1.61495,1.6154,131000000.0
2008-01-17 17:08:00,1.6154,1.6158,1.61535,1.6154,225500000.0
2008-01-17 17:09:00,1.61535,1.61565,1.61525,1.6154,191699995.0
2008-01-17 17:10:00,1.61535,1.61545,1.61485,1.615,34200000.0
2008-01-17 17:11:00,1.615,1.6152,1.61485,1.6149,120000000.0
2008-01-17 17:12:00,1.61495,1.61505,1.61465,1.6149,40600000.0
2008-01-17 17:13:00,1.6149,1.61515,1.61465,1.61485,81700000.0
2008-01-17 17:14:00,1.61485,1.615,1.61475,1.61495,192000000.0
2008-01-17 17:15:00,1.6149,1.615,1.6147,1.6149,41000000.0
2008-01-17 17:16:00,1.6149,1.615,1.6148,1.61495,26400000.0
2008-01-17 17:17:00,1.61495,1.615,1.6145,1.61455,27600000.0
2008-01-17 17:18:00,1.61455,1.6148,1.61445,1.61445,97700000.0
2008-01-17 17:19:00,1.61445,1.61445,1.6141,1.6141,718200001.0
2008-01-17 17:20:00,1.6141,1.6141,1.6132,1.61345,287800000.0
2008-01-17 17:21:00,1.6135,1.6138,1.61345,1.61375,359499998.0
2008-01-17 17:22:00,1.61375,1.6144,1.61375,1.61425,300899999.0
2008-01-17 17:23:00,1.6142,1.61465,1.6142,1.61455,292400000.0
2008-01-17 17:24:00,1.61455,1.61485,1.61435,1.61485,120400000.0
2008-01-17 17:25:00,1.61485,1.61515,1.61475,1.61485,117800000.0
2008-01-17 17:26:00,1.61485,1.6149,1.6145,1.61465,69100000.0
2008-01-17 17:27:00,1.61465,1.6149,1.6146,1.61485,42900000.0
2008-01-17 17:28:00,1.61485,1.6149,1.61455,1.61465,66000000.0
2008-01-17 17:29:00,1.61465,1.6149,1.61455,1.6147,28400000.0
2008-01-17 17:30:00,1.61465,1.6147,1.6141,1.61425,32000000.0
2008-01-17 17:31:00,1.61425,1.6146,1.6141,1.6145,170100000.0
2008-01-17 17:32:00,1.61455,1.61485,1.6144,1.61455,45900000.0
2008-01-17 17:33:00,1.61455,1.61465,1.6143,1.61435,28600000.0
2008-01-17 17:34:00,1.61435,1.6144,1.61375,1.61385,98400000.0
2008-01-17 17:35:00,1.61395,1.61425,1.61365,1.61425,222900000.0
2008-01-17 17:36:00,1.61425,1.61475,1.61425,1.61445,36800000.0
2008-01-17 17:37:00,1.6145,1.6146,1.6144,1.6145,37900000.0
2008-01-17 17:38:00,1.6145,1.61455,1.6143,1.61445,29800000.0
2008-01-17 17:39:00,1.61445,1.61445,1.6142,1.6143,275100002.0
2008-01-17 17:40:00,1.6143,1.6145,1.61405,1.6143,325000000.0
2008-01-17 17:41:00,1.6143,1.61495,1.6143,1.6148,66400000.0
2008-01-17 17:42:00,1.6148,1.6154,1.6148,1.61525,51900000.0
2008-01-17 17:43:00,1.61525,1.61525,1.61495,1.61495,30400000.0
2008-01-17 17:44:00,1.615,1.61505,1.6146,1.61505,77400000.0
2008-01-17 17:45:00,1.615,1.6152,1.6149,1.6151,51800000.0
2008-01-17 17:46:00,1.6151,1.6153,1.615,1.61525,122600000.0
2008-01-17 17:47:00,1.6152,1.6155,1.6152,1.61545,471700000.0
2008-01-17 17:48:00,1.61545,1.61555,1.6153,1.6155,157000000.0
2008-01-17 17:49:00,1.6155,1.6156,1.6154,1.6156,37700000.0
2008-01-17 17:50:00,1.6156,1.61565,1.61505,1.6151,77300000.0
2008-01-17 17:51:00,1.6151,1.6152,1.61495,1.61515,83500000.0
2008-01-17 17:52:00,1.61515,1.6153,1.61495,1.6152,116200000.0
2008-01-17 17:53:00,1.6152,1.6153,1.61495,1.6151,89400000.0
2008-01-17 17:54:00,1.6151,1.6156,1.615,1.6156,102700000.0
2008-01-17 17:55:00,1.6156,1.61565,1.61525,1.61545,28800000.0
2008-01-17 17:56:00,1.61545,1.6156,1.6152,1.6155,48400000.0
2008-01-17 17:57:00,1.6155,1.61605,1.61545,1.6159,63000000.0
2008-01-17 17:58:00,1.61595,1.6163,1.6157,1.61575,187500001.0
2008-01-17 17:59:00,1.61585,1.6162,1.6158,1.6162,803500000.0
2008-01-17 18:00:00,1.61615,1.61635,1.61605,1.6161,630300000.0
2008-01-17 18:01:00,1.6161,1.61615,1.61585,1.61605,386100000.0
2008-01-17 18:02:00,1.61605,1.61625,1.61595,1.61615,511100001.0
2008-01-17 18:03:00,1.61615,1.6164,1.61605,1.61625,856200002.0
2008-01-17 18:04:00,1.61625,1.61655,1.61595,1.6161,347800000.0
2008-01-17 18:05:00,1.61625,1.6164,1.616,1.61615,521700000.0
2008-01-17 18:06:00,1.61605,1.6165,1.61605,1.61635,501899999.0
2008-01-17 18:07:00,1.61635,1.61655,1.6161,1.6163,467099999.0
2008-01-17 18:08:00,1.6163,1.61655,1.6161,1.6162,292900000.0
2008-01-17 18:09:00,1.6162,1.6168,1.6162,1.6163,445600006.0
2008-01-17 18:10:00,1.6164,1.61645,1.6161,1.61625,633900004.0
2008-01-17 18:11:00,1.61625,1.61635,1.61595,1.61605,1436699993.0
2008-01-17 18:12:00,1.61605,1.61615,1.616,1.61605,1574599983.0
2008-01-17 18:13:00,1.61605,1.61625,1.616,1.6161,1523499994.0
2008-01-17 18:14:00,1.61615,1.6162,1.61605,1.61615,1283699998.0
2008-01-17 18:15:00,1.61615,1.6165,1.616,1.61635,1263399999.0
2008-01-17 18:16:00,1.61635,1.6165,1.6161,1.61615,1667699991.0
2008-01-17 18:17:00,1.6161,1.61625,1.61605,1.61625,1452699990.0
2008-01-17 18:18:00,1.61625,1.61665,1.61625,1.61665,1247399993.0
2008-01-17 18:19:00,1.61655,1.61665,1.6164,1.61655,1039799995.0
2008-01-17 18:20:00,1.61655,1.6166,1.6163,1.61635,1073399998.0
2008-01-17 18:21:00,1.6164,1.61655,1.61625,1.61625,1096500003.0
2008-01-17 18:22:00,1.6147,1.6148,1.6142,1.6143,444200000.0
2008-01-17 18:23:00,1.61615,1.61615,1.6158,1.61585,444200000.0
2008-01-17 18:24:00,1.6158,1.61625,1.6158,1.616,498399997.0
2008-01-17 18:25:00,1.616,1.616,1.61555,1.61565,988000001.0
2008-01-17 18:26:00,1.61565,1.61565,1.6154,1.61545,844600001.0
2008-01-17 18:27:00,1.61545,1.61565,1.6153,1.61565,909000001.0
2008-01-17 18:28:00,1.6156,1.61565,1.6154,1.6154,872399996.0
2008-01-17 18:29:00,1.6154,1.6156,1.6154,1.61555,1213399988.0
2008-01-17 18:30:00,1.61555,1.61565,1.61525,1.6153,746800004.0
2008-01-17 18:31:00,1.6154,1.6158,1.6153,1.61565,775999995.0
2008-01-17 18:32:00,1.6157,1.6159,1.6155,1.61555,762799999.0
2008-01-17 18:33:00,1.6156,1.6157,1.61525,1.61535,682400000.0
2008-01-17 18:34:00,1.61535,1.61585,1.61535,1.6157,569100000.0
2008-01-17 18:35:00,1.61575,1.61595,1.61565,1.6159,1364600004.0
2008-01-17 18:36:00,1.61585,1.6164,1.61585,1.61635,1899999995.0
2008-01-17 18:37:00,1.61635,1.6164,1.61595,1.61615,1560000000.0
2008-01-17 18:38:00,1.61615,1.61635,1.6155,1.6155,1287299992.0
2008-01-17 18:39:00,1.6155,1.61565,1.6154,1.61545,1595500000.0
2008-01-17 18:40:00,1.61535,1.61545,1.6148,1.61485,805000000.0
2008-01-17 18:41:00,1.61485,1.61505,1.6147,1.6147,366299999.0
2008-01-17 18:42:00,1.6147,1.615,1.6147,1.61475,566399998.0
2008-01-17 18:43:00,1.6147,1.6147,1.6142,1.61425,915800001.0
2008-01-17 18:44:00,1.61425,1.61435,1.6141,1.6141,765799999.0
2008-01-17 18:45:00,1.6141,1.61415,1.61385,1.61405,722099995.0
2008-01-17 18:46:00,1.61405,1.6143,1.6138,1.61415,1107900000.0
2008-01-17 18:47:00,1.61415,1.6144,1.61415,1.6142,1859600007.0
2008-01-17 18:48:00,1.6142,1.6145,1.6142,1.61425,1176299989.0
2008-01-17 18:49:00,1.61425,1.6146,1.61425,1.61455,1300299965.0
2008-01-17 18:50:00,1.61455,1.61465,1.61445,1.61455,1821299998.0
2008-01-17 18:51:00,1.61455,1.61465,1.61425,1.61425,1111199958.0
2008-01-17 18:52:00,1.6142,1.61435,1.61395,1.61395,1217199990.0
2008-01-17 18:53:00,1.61395,1.61415,1.61375,1.61405,932600000.0
2008-01-17 18:54:00,1.61405,1.61435,1.61405,1.61405,648900000.0
2008-01-17 18:55:00,1.61405,1.61415,1.61385,1.61415,1955899995.0
2008-01-17 18:56:00,1.61425,1.61445,1.61415,1.61435,1281299975.0
2008-01-17 18:57:00,1.61435,1.6145,1.6139,1.61445,1867700003.0
2008-01-17 18:58:00,1.6144,1.61485,1.61435,1.6147,1372699998.0
2008-01-17 18:59:00,1.6147,1.615,1.61455,1.61475,918400012.0
2008-01-17 19:00:00,1.61475,1.61475,1.6141,1.61445,1201999998.0
2008-01-17 19:01:00,1.61445,1.61455,1.61415,1.6142,738000003.0
2008-01-17 19:02:00,1.61425,1.61455,1.61405,1.61405,810600000.0
2008-01-17 19:03:00,1.61415,1.61435,1.61395,1.61395,910599999.0
2008-01-17 19:04:00,1.61395,1.614,1.61375,1.61395,1245000001.0
2008-01-17 19:05:00,1.61395,1.61445,1.61395,1.61435,1366399996.0
2008-01-17 19:06:00,1.61435,1.61445,1.61425,1.61445,972799999.0
2008-01-17 19:07:00,1.6144,1.6146,1.61435,1.61455,1208599999.0
2008-01-17 19:08:00,1.61455,1.61455,1.61405,1.61415,1096300001.0
2008-01-17 19:09:00,1.61415,1.61425,1.61415,1.61415,1089600000.0
2008-01-17 19:10:00,1.61415,1.61415,1.61375,1.61395,1396900000.0
2008-01-17 19:11:00,1.61395,1.61405,1.6139,1.614,910400001.0
2008-01-17 19:12:00,1.614,1.61405,1.61385,1.61385,683600001.0
2008-01-17 19:13:00,1.61395,1.61395,1.61365,1.61365,707300008.0
2008-01-17 19:14:00,1.61365,1.61445,1.61365,1.61435,978600000.0
2008-01-17 19:15:00,1.61435,1.61475,1.61435,1.61465,925100000.0
2008-01-17 19:16:00,1.61465,1.6148,1.61455,1.61465,355600000.0
2008-01-17 19:17:00,1.61465,1.6147,1.6144,1.61455,609500011.0
2008-01-17 19:18:00,1.61455,1.61505,1.6145,1.6147,424900003.0
2008-01-17 19:19:00,1.61475,1.6149,1.61415,1.6143,566800003.0
2008-01-17 19:20:00,1.6143,1.6146,1.6143,1.6146,801099994.0
2008-01-17 19:21:00,1.6146,1.61485,1.6145,1.6146,1314299997.0
2008-01-17 19:22:00,1.6146,1.615,1.61415,1.6144,544299996.0
2008-01-17 19:23:00,1.6144,1.6144,1.6141,1.6143,953999998.0
2008-01-17 19:24:00,1.6143,1.61445,1.61425,1.6143,492100000.0
2008-01-17 19:25:00,1.6143,1.61435,1.61395,1.6141,681100002.0
2008-01-17 19:26:00,1.61405,1.61425,1.614,1.61415,844900011.0
2008-01-17 19:27:00,1.6143,1.6143,1.61375,1.61395,764799999.0
2008-01-17 19:28:00,1.61395,1.61435,1.61375,1.61375,972700000.0
2008-01-17 19:29:00,1.61375,1.61395,1.61375,1.61375,919900000.0
2008-01-17 19:30:00,1.61375,1.61395,1.61375,1.6139,1055600000.0
2008-01-17 19:31:00,1.61395,1.6141,1.6139,1.6139,1064400016.0
2008-01-17 19:32:00,1.6139,1.6142,1.6139,1.61395,1121700008.0
2008-01-17 19:33:00,1.61395,1.61415,1.61395,1.6141,831100001.0
2008-01-17 19:34:00,1.6141,1.6143,1.61405,1.61415,1132599997.0
2008-01-17 19:35:00,1.61415,1.61425,1.6141,1.61415,1574399972.0
2008-01-17 19:36:00,1.61415,1.61415,1.61395,1.614,1473699992.0
2008-01-17 19:37:00,1.614,1.61435,1.61395,1.61425,920100000.0
2008-01-17 19:38:00,1.61425,1.61455,1.61425,1.61445,742800008.0
2008-01-17 19:39:00,1.61445,1.61475,1.61445,1.6147,409800002.0
2008-01-17 19:40:00,1.6147,1.61475,1.61435,1.6145,425300001.0
2008-01-17 19:41:00,1.6145,1.6145,1.61405,1.6142,338900001.0
2008-01-17 19:42:00,1.61415,1.61425,1.61395,1.61415,534100002.0
2008-01-17 19:43:00,1.61415,1.61435,1.61405,1.6142,534600002.0
2008-01-17 19:44:00,1.6142,1.61425,1.6141,1.61425,459000000.0
2008-01-17 19:45:00,1.61425,1.6144,1.6142,1.61435,528799999.0
2008-01-17 19:46:00,1.61435,1.61475,1.61435,1.61455,591999995.0
2008-01-17 19:47:00,1.61455,1.61475,1.61455,1.61455,1054899984.0
2008-01-17 19:48:00,1.61465,1.61465,1.61435,1.61435,580800000.0
2008-01-17 19:49:00,1.61435,1.61445,1.61425,1.61425,382500000.0
2008-01-17 19:50:00,1.61425,1.6144,1.61425,1.61425,703700001.0
2008-01-17 19:51:00,1.61425,1.61435,1.6142,1.6142,709899992.0
2008-01-17 19:52:00,1.61415,1.61425,1.6141,1.61425,692400000.0
2008-01-17 19:53:00,1.6142,1.61435,1.6142,1.6143,673399995.0
2008-01-17 19:54:00,1.6143,1.61445,1.6142,1.61435,759899998.0
2008-01-17 19:55:00,1.61435,1.61435,1.61405,1.61415,926400000.0
2008-01-17 19:56:00,1.61415,1.6143,1.61405,1.61425,314499998.0
2008-01-17 19:57:00,1.61425,1.61425,1.6141,1.61415,661700005.0
2008-01-17 19:58:00,1.61415,1.6142,1.61385,1.61385,598499999.0
2008-01-17 19:59:00,1.61385,1.61435,1.61385,1.61435,513900001.0
2008-01-17 20:00:00,1.61435,1.61435,1.61405,1.6141,1206500015.0
2008-01-17 20:01:00,1.6141,1.61415,1.61385,1.61395,1351300028.0
2008-01-17 20:02:00,1.61395,1.6142,1.61395,1.6142,910399994.0
2008-01-17 20:03:00,1.6142,1.61455,1.61405,1.61445,1038000008.0
2008-01-17 20:04:00,1.61455,1.61465,1.61435,1.61455,761200004.0
2008-01-17 20:05:00,1.61455,1.61465,1.61445,1.61465,686200001.0
2008-01-17 20:06:00,1.61465,1.61475,1.61465,1.61475,698400001.0
2008-01-17 20:07:00,1.6148,1.6148,1.61465,1.61465,696800002.0
2008-01-17 20:08:00,1.61465,1.6147,1.61455,1.61465,795099997.0
2008-01-17 20:09:00,1.6147,1.61475,1.6146,1.61465,306900004.0
2008-01-17 20:10:00,1.61475,1.61475,1.61455,1.61475,701100023.0
2008-01-17 20:11:00,1.61475,1.61485,1.61465,1.61475,270399999.0
2008-01-17 20:12:00,1.61475,1.61475,1.61455,1.61465,324699999.0
2008-01-17 20:13:00,1.61455,1.61475,1.61455,1.6146,1133800002.0
2008-01-17 20:14:00,1.61465,1.61475,1.61435,1.61475,712299997.0
2008-01-17 20:15:00,1.61475,1.61475,1.6144,1.6145,1130100000.0
2008-01-17 20:16:00,1.61455,1.61465,1.61445,1.6146,1186100004.0
2008-01-17 20:17:00,1.61465,1.61475,1.6146,1.61475,1178999987.0
2008-01-17 20:18:00,1.61475,1.61475,1.61455,1.61455,630599993.0
2008-01-17 20:19:00,1.6146,1.61485,1.6146,1.61485,350599995.0
2008-01-17 20:20:00,1.61485,1.61485,1.61475,1.61475,985999990.0
2008-01-17 20:21:00,1.61475,1.61485,1.61465,1.6147,1355400005.0
2008-01-17 20:22:00,1.61475,1.615,1.61475,1.61485,639799980.0
2008-01-17 20:23:00,1.61485,1.61485,1.61485,1.61485,139200000.0
2008-01-17 20:24:00,1.61485,1.61485,1.6147,1.6148,385700000.0
2008-01-17 20:25:00,1.6148,1.6149,1.61475,1.6148,646899997.0
2008-01-17 20:26:00,1.6148,1.61485,1.6147,1.6148,858400011.0
2008-01-17 20:27:00,1.6148,1.61485,1.61475,1.61475,220800000.0
2008-01-17 20:28:00,1.61475,1.61485,1.6147,1.61475,795999995.0
2008-01-17 20:29:00,1.6147,1.61475,1.61465,1.6147,696200005.0
2008-01-17 20:30:00,1.6147,1.615,1.6147,1.61495,572000003.0
2008-01-17 20:31:00,1.61495,1.61495,1.6148,1.61485,378400005.0
2008-01-17 20:32:00,1.61485,1.6152,1.6148,1.61505,678700003.0
2008-01-17 20:33:00,1.61505,1.61535,1.61485,1.61535,957799990.0
2008-01-17 20:34:00,1.61535,1.61535,1.6153,1.6153,541600004.0
2008-01-17 20:35:00,1.61535,1.61535,1.6149,1.61535,1207799982.0
2008-01-17 20:36:00,1.61535,1.61535,1.61515,1.61515,319599997.0
2008-01-17 20:37:00,1.61515,1.61515,1.615,1.61515,356099999.0
2008-01-17 20:38:00,1.61515,1.61515,1.61495,1.61515,531200004.0
2008-01-17 20:39:00,1.61515,1.61525,1.61515,1.61525,712800010.0
2008-01-17 20:40:00,1.6133,1.6134,1.6133,1.6134,506900000.0
2008-01-17 20:41:00,1.6133,1.6137,1.6133,1.6137,506900000.0
2008-01-17 20:42:00,1.6139,1.6139,1.6136,1.6136,506900000.0
2008-01-17 20:43:00,1.61515,1.61515,1.61515,1.61515,506900000.0
2008-01-17 20:44:00,1.6136,1.6139,1.6136,1.6137,1537600000.0
2008-01-17 20:45:00,1.61505,1.61515,1.61505,1.61515,1537600000.0
2008-01-17 20:46:00,1.6138,1.6139,1.6135,1.6135,1937299990.0
2008-01-17 20:47:00,1.6137,1.6138,1.6136,1.6137,1937299990.0
2008-01-17 20:48:00,1.61495,1.61495,1.61475,1.61485,1937299990.0
2008-01-17 20:49:00,1.6139,1.614,1.6137,1.614,1145400000.0
2008-01-17 20:50:00,1.61475,1.6148,1.61475,1.61475,1145400000.0
2008-01-17 20:51:00,1.61475,1.61475,1.61465,1.61475,1481199999.0
2008-01-17 20:52:00,1.61475,1.6148,1.61465,1.6147,950100004.0
2008-01-17 20:53:00,1.6147,1.61485,1.61465,1.61475,1560599986.0
2008-01-17 20:54:00,1.6139,1.6142,1.6139,1.6141,1564799987.0
2008-01-17 20:55:00,1.6147,1.6147,1.61465,1.61465,1564799987.0
2008-01-17 20:56:00,1.61465,1.61485,1.61465,1.61485,991299996.0
2008-01-17 20:57:00,1.6141,1.6142,1.614,1.6142,2018399969.0
2008-01-17 20:58:00,1.6143,1.6143,1.6142,1.6142,2018399969.0
2008-01-17 20:59:00,1.6141,1.6141,1.614,1.614,2018399969.0
2008-01-17 21:00:00,1.61465,1.61495,1.61455,1.61495,2018399969.0
2008-01-17 21:01:00,1.6142,1.6142,1.6139,1.6139,2063999988.0
2008-01-17 21:02:00,1.614,1.614,1.6139,1.614,2063999988.0
2008-01-17 21:04:00,1.61455,1.61475,1.61445,1.61445,2063999988.0
2008-01-17 21:05:00,1.6139,1.6139,1.6138,1.6138,1912100006.0
2008-01-17 21:06:00,1.61435,1.61445,1.6142,1.61435,1912100006.0
2008-01-17 21:07:00,1.6139,1.6142,1.6139,1.6142,1758200000.0
2008-01-17 21:08:00,1.6143,1.6143,1.6141,1.6141,1758200000.0
2008-01-17 21:09:00,1.6143,1.6145,1.6143,1.61445,1758200000.0
2008-01-17 21:10:00,1.614,1.6141,1.6139,1.614,901900000.0
2008-01-17 21:11:00,1.6139,1.6141,1.6137,1.614,901900000.0
2008-01-17 21:12:00,1.6141,1.6141,1.6139,1.6139,901900000.0
2008-01-17 21:13:00,1.6137,1.6139,1.6135,1.6137,901900000.0
2008-01-17 21:14:00,1.6144,1.61445,1.6143,1.61435,901900000.0
2008-01-17 21:15:00,1.6135,1.6136,1.6132,1.6132,1336799998.0
2008-01-17 21:16:00,1.6143,1.6145,1.61425,1.6144,1336799998.0
2008-01-17 21:17:00,1.6144,1.6145,1.6139,1.61395,2142999999.0
2008-01-17 21:18:00,1.6135,1.6136,1.6133,1.6134,1575200001.0
2008-01-17 21:19:00,1.61375,1.61405,1.61365,1.614,1575200001.0
2008-01-17 21:20:00,1.614,1.6143,1.61395,1.6142,1568899996.0
2008-01-17 21:21:00,1.6142,1.61435,1.614,1.61405,2013500000.0
2008-01-17 21:22:00,1.6133,1.6133,1.613,1.6131,1725600000.0
2008-01-17 21:23:00,1.614,1.61405,1.6137,1.61375,1725600000.0
2008-01-17 21:24:00,1.61375,1.61385,1.61365,1.61385,1547999999.0
2008-01-17 21:25:00,1.61385,1.6141,1.61385,1.61395,1040399999.0
2008-01-17 21:26:00,1.61395,1.61395,1.6138,1.61385,2065700000.0
2008-01-17 21:27:00,1.61385,1.6139,1.61375,1.61385,1491100000.0
2008-01-17 21:28:00,1.6127,1.6129,1.6125,1.6126,1629000000.0
2008-01-17 21:29:00,1.61385,1.61395,1.6138,1.6139,1629000000.0
2008-01-17 21:30:00,1.6139,1.61395,1.6137,1.6137,1265500000.0
2008-01-17 21:31:00,1.6137,1.61395,1.6137,1.61375,1597599997.0
2008-01-17 21:32:00,1.6121,1.6123,1.6118,1.6122,1517600033.0
2008-01-17 21:33:00,1.6121,1.6125,1.612,1.6125,1517600033.0
2008-01-17 21:34:00,1.61355,1.6136,1.61335,1.61335,1517600033.0
2008-01-17 21:35:00,1.6134,1.61355,1.6133,1.61335,1486900008.0
2008-01-17 21:36:00,1.6124,1.6125,1.6124,1.6125,1999800002.0
2008-01-17 21:37:00,1.6124,1.6124,1.6122,1.6122,1999800002.0
2008-01-17 21:38:00,1.6123,1.613,1.6123,1.6128,1999800002.0
2008-01-17 21:39:00,1.6127,1.6129,1.6127,1.6127,1999800002.0
2008-01-17 21:41:00,1.61345,1.61375,1.61335,1.6137,1999800002.0
2008-01-17 21:42:00,1.6137,1.61395,1.6136,1.6136,1600299992.0
2008-01-17 21:43:00,1.61365,1.6138,1.6134,1.6136,2072099999.0
2008-01-17 21:44:00,1.61365,1.61405,1.6136,1.61375,1835700004.0
2008-01-17 21:45:00,1.61375,1.61385,1.61365,1.61375,1748799999.0
2008-01-17 21:46:00,1.61375,1.61405,1.6135,1.61355,1860899978.0
2008-01-17 21:47:00,1.61355,1.61405,1.61345,1.61375,1767399998.0
2008-01-17 21:48:00,1.61375,1.6138,1.61365,1.61375,1192600000.0
2008-01-17 21:49:00,1.61375,1.61415,1.6137,1.61405,1747700005.0
2008-01-17 21:50:00,1.6117,1.6117,1.6115,1.6116,1741800000.0
2008-01-17 21:51:00,1.614,1.61425,1.614,1.61405,1741800000.0
2008-01-17 21:52:00,1.6116,1.6116,1.6116,1.6116,1073599998.0
2008-01-17 21:53:00,1.6117,1.612,1.6117,1.6117,1073599998.0
2008-01-17 21:54:00,1.614,1.61425,1.61395,1.61425,1073599998.0
2008-01-17 21:55:00,1.61425,1.61425,1.61395,1.61395,1049400000.0
2008-01-17 21:56:00,1.61395,1.61415,1.6139,1.614,1842100000.0
2008-01-17 21:57:00,1.614,1.61445,1.614,1.61425,1124000000.0
2008-01-17 21:58:00,1.61425,1.61435,1.6142,1.6142,1624500000.0
2008-01-17 21:59:00,1.61425,1.6144,1.6139,1.61395,1074799995.0
2008-01-17 22:00:00,1.61395,1.61455,1.6139,1.6141,850500000.0
2008-01-17 22:01:00,1.6141,1.61415,1.61395,1.61395,1189500002.0
2008-01-17 22:02:00,1.61395,1.6142,1.61395,1.6142,488300000.0
2008-01-17 22:03:00,1.6142,1.6142,1.61395,1.61395,1195800000.0
2008-01-17 22:04:00,1.6128,1.6128,1.6127,1.6127,1939000018.0
2008-01-17 22:05:00,1.61395,1.61395,1.61375,1.61385,1939000018.0
2008-01-17 22:06:00,1.61375,1.61385,1.61365,1.61375,1977399984.0
2008-01-17 22:08:00,1.6124,1.6128,1.6122,1.6127,1787299999.0
2008-01-17 22:09:00,1.61415,1.61415,1.61405,1.61405,1787299999.0
2008-01-17 22:10:00,1.61405,1.61405,1.61395,1.61405,1148200000.0
2008-01-17 22:11:00,1.61405,1.61405,1.6138,1.61405,1151100020.0
2008-01-17 22:13:00,1.61395,1.614,1.6135,1.6137,2137399997.0
2008-01-17 22:14:00,1.6126,1.6128,1.6126,1.6128,949500012.0
2008-01-17 22:15:00,1.6129,1.6131,1.6128,1.6131,949500012.0
2008-01-17 22:16:00,1.61325,1.6136,1.61315,1.6135,949500012.0
2008-01-17 22:17:00,1.61335,1.61365,1.6133,1.6135,1230900000.0
2008-01-17 22:18:00,1.6134,1.6136,1.61335,1.6135,575400000.0
2008-01-17 22:19:00,1.6135,1.6135,1.61335,1.6135,739300000.0
2008-01-17 22:20:00,1.6135,1.61365,1.6134,1.6135,1469300000.0
2008-01-17 22:21:00,1.61345,1.6135,1.61335,1.61335,1809899997.0
2008-01-17 22:22:00,1.6122,1.6125,1.6119,1.6123,1015000000.0
2008-01-17 22:23:00,1.61305,1.61345,1.61305,1.6133,1015000000.0
2008-01-17 22:24:00,1.6133,1.61345,1.61295,1.61305,1041700000.0
2008-01-17 22:25:00,1.61305,1.61305,1.6129,1.61305,1350900000.0
2008-01-17 22:26:00,1.61305,1.61315,1.61295,1.61305,788100000.0
2008-01-17 22:27:00,1.61305,1.61305,1.61265,1.61265,1673200001.0
2008-01-17 22:28:00,1.61265,1.61295,1.6125,1.6126,1823299997.0
2008-01-17 22:29:00,1.61255,1.61285,1.61255,1.61275,2074100014.0
2008-01-17 22:30:00,1.61275,1.61285,1.6124,1.6124,1767200022.0
2008-01-17 22:31:00,1.6124,1.61255,1.61185,1.61195,1288299992.0
2008-01-17 22:32:00,1.61195,1.61225,1.61195,1.61215,1341600001.0
2008-01-17 22:33:00,1.6123,1.6125,1.6123,1.6123,1282300006.0
2008-01-17 22:34:00,1.6125,1.61305,1.61235,1.61255,1282300006.0
2008-01-17 22:35:00,1.61255,1.6127,1.61245,1.6126,480500000.0
2008-01-17 22:36:00,1.61255,1.6126,1.6124,1.6126,936400000.0
2008-01-17 22:37:00,1.6125,1.6125,1.61225,1.6123,388500000.0
2008-01-17 22:38:00,1.61225,1.6129,1.61225,1.61275,1194700014.0
2008-01-17 22:39:00,1.6122,1.6125,1.6121,1.6124,1321000000.0
2008-01-17 22:40:00,1.6123,1.6125,1.6123,1.6124,1321000000.0
2008-01-17 22:41:00,1.61275,1.61285,1.61275,1.61275,1321000000.0
2008-01-17 22:42:00,1.6128,1.61295,1.61275,1.6128,524400012.0
2008-01-17 22:43:00,1.6128,1.6128,1.6127,1.61275,1068500000.0
2008-01-17 22:44:00,1.6128,1.6128,1.61275,1.61275,517600000.0
2008-01-17 22:45:00,1.612,1.6122,1.6119,1.6122,1360600002.0
2008-01-17 22:46:00,1.6121,1.6123,1.6121,1.6121,1360600002.0
2008-01-17 22:47:00,1.61215,1.61215,1.61135,1.6116,1360600002.0
2008-01-17 22:48:00,1.6118,1.612,1.6118,1.6118,1400400000.0
2008-01-17 22:49:00,1.6121,1.6121,1.6117,1.6121,1400400000.0
2008-01-17 22:50:00,1.6122,1.6122,1.612,1.6121,1400400000.0
2008-01-17 22:51:00,1.61155,1.61185,1.61155,1.61175,1400400000.0
2008-01-17 22:52:00,1.61175,1.61175,1.61155,1.61165,2061600000.0
2008-01-17 22:53:00,1.61165,1.612,1.61165,1.61185,1504000000.0
2008-01-17 22:54:00,1.61185,1.61195,1.6117,1.61195,1770400000.0
2008-01-17 22:55:00,1.6118,1.6125,1.6118,1.6121,1907000000.0
2008-01-17 22:56:00,1.6119,1.612,1.61185,1.612,1907000000.0
2008-01-17 22:57:00,1.6121,1.6122,1.612,1.6122,1440300013.0
2008-01-17 22:58:00,1.6121,1.6122,1.612,1.6122,1440300013.0
2008-01-17 22:59:00,1.612,1.6122,1.612,1.612,1440300013.0
2008-01-17 23:00:00,1.61185,1.6121,1.61185,1.6121,1440300013.0
2008-01-17 23:01:00,1.6121,1.61215,1.612,1.61215,1519400000.0
2008-01-17 23:02:00,1.6122,1.6122,1.6114,1.6115,1996099989.0
2008-01-17 23:03:00,1.61255,1.6128,1.61245,1.6126,1996099989.0
2008-01-17 23:04:00,1.612,1.612,1.6119,1.6119,1490899999.0
2008-01-17 23:05:00,1.612,1.6121,1.612,1.612,1490899999.0
2008-01-17 23:06:00,1.6119,1.6119,1.6114,1.6114,1490899999.0
2008-01-17 23:07:00,1.61235,1.61235,1.61225,1.61235,1490899999.0
2008-01-17 23:08:00,1.6116,1.6116,1.6114,1.6115,1905800000.0
2008-01-17 23:09:00,1.6128,1.61285,1.6123,1.6123,1905800000.0
2008-01-17 23:11:00,1.61245,1.6127,1.61245,1.61245,2059600000.0
2008-01-17 23:12:00,1.6114,1.6115,1.6114,1.6115,2020600000.0
2008-01-17 23:13:00,1.6125,1.61255,1.61245,1.61245,2020600000.0
2008-01-17 23:14:00,1.6115,1.6115,1.6115,1.6115,1049900000.0
2008-01-17 23:16:00,1.6116,1.6116,1.6116,1.6116,1049900000.0
2008-01-17 23:17:00,1.6115,1.6115,1.6114,1.6114,1049900000.0
2008-01-17 23:18:00,1.61295,1.61295,1.6126,1.61275,1049900000.0
2008-01-17 23:19:00,1.6114,1.6115,1.6114,1.6115,1739100028.0
2008-01-17 23:20:00,1.6114,1.6115,1.6114,1.6114,1739100028.0
2008-01-17 23:22:00,1.6123,1.61245,1.61185,1.61215,1739100028.0
2008-01-17 23:23:00,1.61215,1.61265,1.61195,1.61235,1612999988.0
2008-01-17 23:24:00,1.6124,1.6127,1.61195,1.6122,2006900023.0
2008-01-17 23:25:00,1.6111,1.6112,1.6111,1.6111,1415700010.0
2008-01-17 23:26:00,1.6122,1.61235,1.6121,1.61225,1415700010.0
2008-01-17 23:27:00,1.61215,1.61245,1.61215,1.61225,1117100000.0
2008-01-17 23:28:00,1.61225,1.61255,1.61225,1.6125,1300800026.0
2008-01-17 23:29:00,1.6125,1.6125,1.61205,1.61215,706299997.0
2008-01-17 23:30:00,1.61215,1.61225,1.61195,1.61205,971500000.0
2008-01-17 23:31:00,1.61205,1.61205,1.61175,1.61175,1822100004.0
2008-01-17 23:32:00,1.61175,1.61235,1.61165,1.6123,1144700000.0
2008-01-17 23:33:00,1.6111,1.6111,1.6111,1.6111,1295099998.0
2008-01-17 23:34:00,1.61215,1.61235,1.61185,1.61185,1295099998.0
2008-01-17 23:35:00,1.61185,1.61235,1.6118,1.61235,2065500000.0
2008-01-17 23:36:00,1.61235,1.6124,1.6118,1.61195,1068000000.0
2008-01-17 23:37:00,1.6115,1.612,1.6115,1.6119,2046400032.0
2008-01-17 23:38:00,1.6118,1.6118,1.6117,1.6117,2046400032.0
2008-01-17 23:39:00,1.61225,1.61255,1.61205,1.61225,2046400032.0
2008-01-17 23:40:00,1.612,1.612,1.6118,1.6118,1223800000.0
2008-01-17 23:42:00,1.6119,1.6119,1.6119,1.6119,1223800000.0
2008-01-17 23:43:00,1.6118,1.6122,1.6118,1.6122,1223800000.0
2008-01-17 23:44:00,1.6121,1.6121,1.6116,1.6117,1223800000.0
2008-01-17 23:45:00,1.61195,1.6123,1.6119,1.61205,1223800000.0
2008-01-17 23:46:00,1.6118,1.6118,1.6118,1.6118,1137400001.0
2008-01-17 23:47:00,1.6119,1.6119,1.6118,1.6119,1137400001.0
2008-01-17 23:48:00,1.6118,1.6119,1.6118,1.6119,1137400001.0
2008-01-17 23:49:00,1.6118,1.6119,1.6117,1.6117,1137400001.0
2008-01-17 23:50:00,1.61175,1.6121,1.61175,1.61205,1137400001.0
2008-01-17 23:51:00,1.61185,1.61205,1.61175,1.6118,1327100000.0
2008-01-17 23:52:00,1.6117,1.6118,1.6117,1.6118,1006100002.0
2008-01-17 23:55:00,1.612,1.6123,1.6119,1.61205,1006100002.0
2008-01-17 23:57:00,1.6116,1.6118,1.6116,1.6118,1886599966.0
2008-01-17 23:59:00,1.61205,1.6121,1.6119,1.6119,1886599966.0
2008-01-18 00:00:00,1.6119,1.61205,1.6119,1.61195,1904000000.0
2008-01-18 00:01:00,1.61195,1.6123,1.6114,1.6123,1734000000.0
2008-01-18 00:02:00,1.6123,1.6123,1.6114,1.6114,1529700000.0
2008-01-18 00:03:00,1.6114,1.6119,1.6114,1.6119,1794700000.0
2008-01-18 00:04:00,1.6119,1.6119,1.6119,1.6119,236000000.0
2008-01-18 00:05:00,1.6118,1.612,1.6118,1.6119,1087400000.0
2008-01-18 00:06:00,1.6119,1.6119,1.6114,1.6114,791800000.0
2008-01-18 00:07:00,1.6118,1.6119,1.6115,1.6117,1403200047.0
2008-01-18 00:08:00,1.6114,1.6116,1.61135,1.6114,1403200047.0
2008-01-18 00:09:00,1.6114,1.6115,1.6113,1.6115,1387300042.0
2008-01-18 00:10:00,1.6114,1.6115,1.6114,1.6114,1082600016.0
2008-01-18 00:11:00,1.61145,1.6115,1.6114,1.6115,779400003.0
2008-01-18 00:12:00,1.6115,1.6115,1.61145,1.6115,1151200000.0
2008-01-18 00:13:00,1.6115,1.6116,1.61145,1.6116,1093600000.0
2008-01-18 00:14:00,1.6116,1.6116,1.6115,1.61155,554000000.0
2008-01-18 00:15:00,1.61155,1.6116,1.61155,1.61155,532000000.0
2008-01-18 00:16:00,1.6116,1.6116,1.6115,1.6116,1367400000.0
2008-01-18 00:17:00,1.6116,1.6116,1.6114,1.6114,796700000.0
2008-01-18 00:18:00,1.6114,1.6115,1.61135,1.61145,1070400000.0
2008-01-18 00:19:00,1.61145,1.61145,1.6113,1.61135,1811099946.0
2008-01-18 00:20:00,1.61135,1.61145,1.6113,1.6114,869700000.0
2008-01-18 00:21:00,1.6113,1.6114,1.6111,1.6112,1639500000.0
2008-01-18 00:22:00,1.6113,1.61135,1.6111,1.6112,1639500000.0
2008-01-18 00:23:00,1.6113,1.6114,1.6113,1.6114,1395400000.0
2008-01-18 00:24:00,1.6112,1.6112,1.611,1.61115,1395400000.0
2008-01-18 00:25:00,1.61115,1.6112,1.6111,1.6111,629100000.0
2008-01-18 00:26:00,1.6111,1.6111,1.611,1.61105,1393200000.0
2008-01-18 00:27:00,1.61105,1.6111,1.61085,1.611,1909799966.0
2008-01-18 00:28:00,1.611,1.6111,1.6109,1.6111,251100000.0
2008-01-18 00:29:00,1.6111,1.6111,1.6109,1.6109,792100000.0
2008-01-18 00:30:00,1.6109,1.611,1.6108,1.6108,1160499999.0
2008-01-18 00:31:00,1.6108,1.61115,1.6107,1.61105,1160499999.0
2008-01-18 00:32:00,1.61105,1.6113,1.61095,1.61095,1362500000.0
2008-01-18 00:33:00,1.611,1.61105,1.61095,1.61105,1516800000.0
2008-01-18 00:34:00,1.61105,1.6112,1.61095,1.6112,1774000028.0
2008-01-18 00:35:00,1.6112,1.6118,1.6112,1.6118,1352600000.0
2008-01-18 00:36:00,1.6111,1.6111,1.6108,1.611,1649600004.0
2008-01-18 00:37:00,1.61185,1.61185,1.6114,1.61175,1649600004.0
2008-01-18 00:38:00,1.61175,1.61175,1.61155,1.6116,1867599992.0
2008-01-18 00:39:00,1.611,1.611,1.6109,1.6109,946100000.0
2008-01-18 00:40:00,1.6111,1.6111,1.6109,1.6109,946100000.0
2008-01-18 00:41:00,1.611,1.6117,1.6109,1.6114,946100000.0
2008-01-18 00:42:00,1.6118,1.612,1.61175,1.612,946100000.0
2008-01-18 00:43:00,1.612,1.6122,1.6118,1.6121,1517300002.0
2008-01-18 00:44:00,1.6121,1.61215,1.6117,1.6117,1108300000.0
2008-01-18 00:45:00,1.6117,1.6119,1.6117,1.6119,1638700003.0
2008-01-18 00:46:00,1.6119,1.6119,1.61165,1.61175,1054300000.0
2008-01-18 00:47:00,1.61175,1.612,1.6115,1.6118,1627900000.0
2008-01-18 00:48:00,1.6118,1.6119,1.6116,1.6119,624000003.0
2008-01-18 00:49:00,1.6119,1.6119,1.6116,1.61165,928100000.0
2008-01-18 00:50:00,1.61165,1.6118,1.61155,1.6116,2018400000.0
2008-01-18 00:51:00,1.6116,1.6116,1.6116,1.6116,1071600000.0
2008-01-18 00:52:00,1.6116,1.61165,1.61155,1.61165,1578499957.0
2008-01-18 00:53:00,1.61165,1.61165,1.6116,1.6116,1096000000.0
2008-01-18 00:54:00,1.6116,1.61165,1.6115,1.61165,1874800000.0
2008-01-18 00:55:00,1.61165,1.6118,1.6116,1.6117,1121900000.0
2008-01-18 00:56:00,1.6111,1.6112,1.6111,1.6112,2076500002.0
2008-01-18 00:57:00,1.6111,1.6112,1.6109,1.6109,2076500002.0
2008-01-18 00:58:00,1.6108,1.6116,1.6108,1.6115,2076500002.0
2008-01-18 00:59:00,1.6116,1.6116,1.611,1.6114,2076500002.0
2008-01-18 01:00:00,1.6116,1.61175,1.6115,1.6116,2076500002.0
2008-01-18 01:01:00,1.6116,1.6117,1.6115,1.6116,1852500000.0
2008-01-18 01:02:00,1.6116,1.6116,1.6115,1.6116,802100000.0
2008-01-18 01:03:00,1.6116,1.6121,1.6116,1.61195,748300000.0
2008-01-18 01:05:00,1.6116,1.6117,1.6115,1.61165,1891000012.0
2008-01-18 01:06:00,1.61165,1.6117,1.6114,1.6115,2064200002.0
2008-01-18 01:07:00,1.6113,1.6113,1.6112,1.6112,1334500000.0
2008-01-18 01:11:00,1.61145,1.6116,1.6114,1.6116,1334500000.0
2008-01-18 01:12:00,1.61155,1.6116,1.61135,1.6114,1278699971.0
2008-01-18 01:13:00,1.6114,1.6115,1.6113,1.6115,1347799987.0
2008-01-18 01:14:00,1.6106,1.6108,1.6106,1.6108,1862000000.0
2008-01-18 01:15:00,1.6114,1.6115,1.6114,1.6115,1862000000.0
2008-01-18 01:16:00,1.6115,1.6115,1.6114,1.6114,1240000000.0
2008-01-18 01:17:00,1.6114,1.61145,1.61135,1.6114,1123000000.0
2008-01-18 01:18:00,1.6114,1.6115,1.6111,1.6114,862400000.0
2008-01-18 01:19:00,1.6113,1.6113,1.6112,1.6112,2048800000.0
2008-01-18 01:20:00,1.61135,1.61145,1.6109,1.6112,2048800000.0
2008-01-18 01:22:00,1.6114,1.6114,1.6114,1.6114,1038300000.0
2008-01-18 01:23:00,1.6113,1.6114,1.6113,1.6114,1038300000.0
2008-01-18 01:24:00,1.61115,1.6112,1.611,1.6111,1038300000.0
2008-01-18 01:25:00,1.6113,1.6113,1.6113,1.6113,1654700031.0
2008-01-18 01:26:00,1.6114,1.6114,1.6113,1.6113,1654700031.0
2008-01-18 01:27:00,1.6112,1.6113,1.6111,1.6112,1654700031.0
2008-01-18 01:28:00,1.6112,1.6113,1.611,1.611,1266400012.0
2008-01-18 01:29:00,1.611,1.6111,1.6105,1.6106,1112900002.0
2008-01-18 01:30:00,1.6119,1.6119,1.6115,1.6117,1061599999.0
2008-01-18 01:31:00,1.6115,1.6117,1.6115,1.6115,1061599999.0
2008-01-18 01:32:00,1.6108,1.6111,1.6108,1.611,1061599999.0
2008-01-18 01:33:00,1.6109,1.61115,1.6108,1.61115,1248200006.0
2008-01-18 01:34:00,1.61115,1.61115,1.6108,1.6108,1043900000.0
2008-01-18 01:35:00,1.61085,1.6109,1.6108,1.61085,864400000.0
2008-01-18 01:36:00,1.61085,1.6111,1.6108,1.6108,947600004.0
2008-01-18 01:37:00,1.6117,1.6117,1.6115,1.6117,908800000.0
2008-01-18 01:38:00,1.61085,1.6111,1.6108,1.61085,908800000.0
2008-01-18 01:39:00,1.61085,1.6109,1.6108,1.6109,1152700000.0
2008-01-18 01:40:00,1.6118,1.6118,1.6118,1.6118,1349300003.0
2008-01-18 01:41:00,1.6109,1.61145,1.6109,1.6111,1349300003.0
2008-01-18 01:42:00,1.6119,1.6119,1.6118,1.6118,2081299966.0
2008-01-18 01:43:00,1.6112,1.61125,1.6111,1.6112,2081299966.0
2008-01-18 01:44:00,1.6112,1.6112,1.6112,1.6112,866800000.0
2008-01-18 01:46:00,1.6121,1.6122,1.6121,1.6121,1563100000.0
2008-01-18 01:47:00,1.612,1.612,1.612,1.612,1563100000.0
2008-01-18 01:48:00,1.611,1.611,1.6108,1.611,1563100000.0
2008-01-18 01:49:00,1.611,1.611,1.6109,1.611,1572100000.0
2008-01-18 01:50:00,1.6121,1.6121,1.612,1.612,1085500000.0
2008-01-18 01:52:00,1.6117,1.612,1.6117,1.612,1085500000.0
2008-01-18 01:53:00,1.611,1.611,1.6108,1.61085,1085500000.0
2008-01-18 01:54:00,1.61085,1.61115,1.61085,1.61115,1701900000.0
2008-01-18 01:55:00,1.6121,1.6123,1.612,1.6121,1806200023.0
2008-01-18 01:56:00,1.611,1.6113,1.61095,1.6111,1806200023.0
2008-01-18 01:57:00,1.6111,1.6112,1.6108,1.611,1427800000.0
2008-01-18 02:02:00,1.6112,1.61135,1.6112,1.61125,1244000000.0
2008-01-18 02:03:00,1.61135,1.61135,1.61125,1.6113,584300000.0
2008-01-18 02:04:00,1.6113,1.6113,1.6113,1.6113,324800000.0
2008-01-18 02:05:00,1.6113,1.61145,1.6112,1.6113,1000800000.0
2008-01-18 02:06:00,1.6113,1.61155,1.6113,1.6113,889600000.0
2008-01-18 02:07:00,1.6113,1.61135,1.6113,1.6113,655100000.0
2008-01-18 02:08:00,1.6113,1.6113,1.6113,1.6113,347800000.0
2008-01-18 02:09:00,1.6113,1.6113,1.6112,1.6113,675800000.0
2008-01-18 02:10:00,1.6113,1.6113,1.61105,1.6111,651500000.0
2008-01-18 02:11:00,1.6111,1.6112,1.611,1.6112,1916199990.0
2008-01-18 02:12:00,1.6112,1.6112,1.61085,1.6109,1098100000.0
2008-01-18 02:13:00,1.6116,1.6116,1.6113,1.6113,2025400016.0
2008-01-18 02:14:00,1.6112,1.6113,1.6112,1.6112,2025400016.0
2008-01-18 02:15:00,1.6114,1.6118,1.6112,1.6116,2025400016.0
2008-01-18 02:16:00,1.6115,1.6116,1.6114,1.6115,2025400016.0
2008-01-18 02:17:00,1.6117,1.612,1.6115,1.6119,2025400016.0
2008-01-18 02:18:00,1.612,1.6125,1.6118,1.6121,2025400016.0
2008-01-18 02:19:00,1.61115,1.61135,1.611,1.611,2025400016.0
2008-01-18 02:20:00,1.6122,1.6122,1.6121,1.6121,941600000.0
2008-01-18 02:21:00,1.612,1.6121,1.6117,1.6118,941600000.0
2008-01-18 02:22:00,1.6117,1.6118,1.6117,1.6118,941600000.0
2008-01-18 02:23:00,1.61135,1.61145,1.6112,1.61145,941600000.0
2008-01-18 02:24:00,1.6114,1.6115,1.6114,1.6115,457400000.0
2008-01-18 02:25:00,1.6118,1.6119,1.6116,1.6119,1453299970.0
2008-01-18 02:26:00,1.61125,1.6115,1.61125,1.61135,1453299970.0
2008-01-18 02:27:00,1.6118,1.612,1.6116,1.6118,1819799990.0
2008-01-18 02:28:00,1.6117,1.6117,1.6117,1.6117,1819799990.0
2008-01-18 02:29:00,1.6118,1.6118,1.6118,1.6118,1819799990.0
2008-01-18 02:31:00,1.6116,1.6116,1.6111,1.6116,1819799990.0
2008-01-18 02:32:00,1.6115,1.6115,1.6115,1.6115,1819799990.0
2008-01-18 02:33:00,1.6114,1.6119,1.61135,1.61165,1819799990.0
2008-01-18 02:34:00,1.61165,1.6117,1.6114,1.6114,1247800000.0
2008-01-18 02:36:00,1.61175,1.61185,1.61175,1.6118,779000000.0
2008-01-18 02:37:00,1.6116,1.6116,1.6115,1.6116,1269500000.0
2008-01-18 02:38:00,1.6115,1.6116,1.6115,1.6116,1269500000.0
2008-01-18 02:39:00,1.6116,1.61165,1.6115,1.6115,1269500000.0
2008-01-18 02:40:00,1.6116,1.6116,1.6116,1.6116,1930700000.0
2008-01-18 02:41:00,1.6117,1.61185,1.6117,1.6118,1930700000.0
2008-01-18 02:42:00,1.6118,1.6119,1.6117,1.6117,1999800000.0
2008-01-18 02:43:00,1.6118,1.612,1.6117,1.6119,1754200000.0
2008-01-18 02:44:00,1.6115,1.6116,1.6115,1.6116,1805699991.0
2008-01-18 02:45:00,1.6115,1.6117,1.6115,1.6116,1805699991.0
2008-01-18 02:46:00,1.61195,1.61215,1.61195,1.61215,1805699991.0
2008-01-18 02:47:00,1.6116,1.6117,1.6116,1.6116,822800000.0
2008-01-18 02:48:00,1.6117,1.6117,1.6116,1.6117,822800000.0
2008-01-18 02:49:00,1.6116,1.6117,1.6116,1.6117,822800000.0
2008-01-18 02:50:00,1.6116,1.6117,1.6116,1.6116,822800000.0
2008-01-18 02:51:00,1.6115,1.6115,1.6115,1.6115,822800000.0
2008-01-18 02:52:00,1.6114,1.6114,1.6114,1.6114,822800000.0
2008-01-18 02:53:00,1.6115,1.6115,1.6114,1.6115,822800000.0
2008-01-18 02:54:00,1.6114,1.6115,1.6114,1.6114,822800000.0
2008-01-18 02:55:00,1.6115,1.6115,1.6115,1.6115,822800000.0
2008-01-18 02:56:00,1.6114,1.6115,1.6111,1.6114,822800000.0
2008-01-18 02:57:00,1.6115,1.6115,1.6113,1.6114,822800000.0
2008-01-18 02:58:00,1.6115,1.6115,1.6114,1.6115,822800000.0
2008-01-18 02:59:00,1.6114,1.6115,1.6114,1.6114,822800000.0
2008-01-18 03:00:00,1.6115,1.6115,1.6113,1.6113,822800000.0
2008-01-18 03:01:00,1.6112,1.6113,1.611,1.611,822800000.0
2008-01-18 03:02:00,1.6111,1.6112,1.611,1.6111,822800000.0
2008-01-18 03:03:00,1.611,1.611,1.6109,1.6109,822800000.0
2008-01-18 03:04:00,1.611,1.611,1.6107,1.6107,822800000.0
2008-01-18 03:05:00,1.6108,1.6111,1.6108,1.6111,822800000.0
2008-01-18 03:06:00,1.611,1.6111,1.611,1.6111,822800000.0
2008-01-18 03:07:00,1.6112,1.6112,1.611,1.6112,822800000.0
2008-01-18 03:08:00,1.6114,1.6114,1.611,1.6114,822800000.0
2008-01-18 03:09:00,1.6115,1.6115,1.6112,1.6113,822800000.0
2008-01-18 03:10:00,1.6112,1.6113,1.6111,1.6113,822800000.0
2008-01-18 03:12:00,1.6114,1.6114,1.6114,1.6114,822800000.0
2008-01-18 03:14:00,1.61135,1.61135,1.611,1.61115,822800000.0
2008-01-18 03:16:00,1.6115,1.6115,1.6114,1.6114,1370600000.0
2008-01-18 03:17:00,1.6115,1.6115,1.6113,1.6114,1370600000.0
2008-01-18 03:18:00,1.6115,1.6115,1.6114,1.6115,1370600000.0
2008-01-18 03:19:00,1.6114,1.6115,1.6114,1.6115,1370600000.0
2008-01-18 03:20:00,1.6114,1.6115,1.6114,1.6115,1370600000.0
2008-01-18 03:21:00,1.6118,1.6118,1.6114,1.6115,1370600000.0
2008-01-18 03:22:00,1.6113,1.6113,1.6113,1.6113,1370600000.0
2008-01-18 03:24:00,1.6114,1.6114,1.6113,1.6114,1370600000.0
2008-01-18 03:26:00,1.6115,1.6116,1.6115,1.6116,1370600000.0
2008-01-18 03:27:00,1.6115,1.6117,1.6113,1.6115,1370600000.0
2008-01-18 03:28:00,1.6116,1.6116,1.6115,1.6115,1370600000.0
2008-01-18 03:30:00,1.6116,1.6116,1.6115,1.6115,1370600000.0
2008-01-18 03:32:00,1.6116,1.6116,1.6115,1.6115,1370600000.0
2008-01-18 03:34:00,1.6116,1.6116,1.6114,1.6115,1370600000.0
2008-01-18 03:40:00,1.6114,1.6115,1.6114,1.6115,1370600000.0
2008-01-18 03:41:00,1.61145,1.61165,1.61145,1.6115,1370600000.0
2008-01-18 03:43:00,1.6114,1.6115,1.6114,1.6115,1328100025.0
2008-01-18 03:45:00,1.6114,1.6115,1.6114,1.6115,1328100025.0
2008-01-18 03:46:00,1.6114,1.6117,1.6114,1.6115,1328100025.0
2008-01-18 03:50:00,1.6115,1.6117,1.6114,1.61165,1328100025.0
2008-01-18 03:52:00,1.61155,1.61155,1.6114,1.61145,1779700000.0
2008-01-18 03:57:00,1.6121,1.6121,1.6117,1.6117,1377600004.0
2008-01-18 03:59:00,1.6118,1.6119,1.6117,1.6117,1377600004.0
2008-01-18 04:00:00,1.6118,1.6124,1.6118,1.6121,1377600004.0
2008-01-18 04:01:00,1.6122,1.6131,1.6122,1.6125,1377600004.0
2008-01-18 04:02:00,1.6124,1.6125,1.6122,1.6124,1377600004.0
2008-01-18 04:03:00,1.6123,1.6124,1.6123,1.6124,1377600004.0
2008-01-18 04:04:00,1.6126,1.6126,1.6124,1.6124,1377600004.0
2008-01-18 04:06:00,1.6121,1.6125,1.6121,1.6125,1377600004.0
2008-01-18 04:07:00,1.6123,1.6129,1.6123,1.6127,1377600004.0
2008-01-18 04:08:00,1.61095,1.61135,1.61095,1.61135,1377600004.0
2008-01-18 04:09:00,1.6127,1.6127,1.6126,1.6126,2025700000.0
2008-01-18 04:10:00,1.6128,1.6128,1.6126,1.6127,2025700000.0
2008-01-18 04:11:00,1.6126,1.6127,1.6126,1.6126,2025700000.0
2008-01-18 04:12:00,1.6127,1.6127,1.6127,1.6127,2025700000.0
2008-01-18 04:13:00,1.61135,1.61135,1.6113,1.61135,2025700000.0
2008-01-18 04:14:00,1.6127,1.6127,1.6126,1.6126,1986899999.0
2008-01-18 04:15:00,1.6124,1.6128,1.6124,1.6128,1986899999.0
2008-01-18 04:16:00,1.6127,1.6127,1.6126,1.6126,1986899999.0
2008-01-18 04:17:00,1.6127,1.6127,1.6126,1.6127,1986899999.0
2008-01-18 04:18:00,1.6126,1.6128,1.6126,1.6128,1986899999.0
2008-01-18 04:19:00,1.6127,1.613,1.6127,1.6129,1986899999.0
2008-01-18 04:20:00,1.6126,1.6129,1.6126,1.6129,1986899999.0
2008-01-18 04:21:00,1.6128,1.6129,1.6128,1.6129,1986899999.0
2008-01-18 04:22:00,1.6113,1.6114,1.61125,1.6114,1986899999.0
2008-01-18 04:23:00,1.6114,1.6114,1.6113,1.61135,2044900000.0
2008-01-18 04:24:00,1.6129,1.6129,1.6128,1.6128,2124199997.0
2008-01-18 04:25:00,1.61135,1.6115,1.61135,1.6115,2124199997.0
2008-01-18 04:26:00,1.6115,1.6117,1.6112,1.6117,738499987.0
2008-01-18 04:27:00,1.6132,1.6132,1.6131,1.6131,1086299993.0
2008-01-18 04:29:00,1.6132,1.6132,1.6131,1.6132,1086299993.0
2008-01-18 04:30:00,1.6133,1.6136,1.6133,1.6134,1086299993.0
2008-01-18 04:31:00,1.6135,1.6136,1.6134,1.6134,1086299993.0
2008-01-18 04:33:00,1.61145,1.6115,1.61135,1.61145,1086299993.0
2008-01-18 04:34:00,1.6115,1.61155,1.61145,1.6115,2014400032.0
2008-01-18 04:35:00,1.6135,1.6136,1.6133,1.6133,1108800000.0
2008-01-18 04:36:00,1.6114,1.61145,1.61135,1.61145,1108800000.0
2008-01-18 04:37:00,1.6135,1.6135,1.6134,1.6135,652900000.0
2008-01-18 04:38:00,1.6113,1.6114,1.6113,1.61135,652900000.0
2008-01-18 04:39:00,1.61135,1.6115,1.61135,1.6115,1396800000.0
2008-01-18 04:40:00,1.614,1.614,1.6139,1.614,1621399947.0
2008-01-18 04:41:00,1.61135,1.6115,1.6113,1.61135,1621399947.0
2008-01-18 04:42:00,1.6139,1.6139,1.6136,1.6136,1339599992.0
2008-01-18 04:43:00,1.6113,1.6115,1.6113,1.6115,1339599992.0
2008-01-18 04:45:00,1.6139,1.6139,1.6139,1.6139,1561899986.0
2008-01-18 04:46:00,1.6138,1.6138,1.6138,1.6138,1561899986.0
2008-01-18 04:47:00,1.6137,1.6137,1.6135,1.6135,1561899986.0
2008-01-18 04:48:00,1.6114,1.61145,1.6113,1.61135,1561899986.0
2008-01-18 04:49:00,1.6114,1.61145,1.6113,1.6113,1432600000.0
2008-01-18 04:50:00,1.6113,1.6114,1.61125,1.6113,1046500000.0
2008-01-18 04:51:00,1.6113,1.61145,1.61125,1.61145,1118400000.0
2008-01-18 04:52:00,1.61145,1.6117,1.61145,1.6117,2060499997.0
2008-01-18 04:53:00,1.6139,1.614,1.6137,1.6139,1891899955.0
2008-01-18 04:54:00,1.614,1.614,1.6138,1.614,1891899955.0
2008-01-18 04:55:00,1.6141,1.6142,1.614,1.6141,1891899955.0
2008-01-18 04:56:00,1.6142,1.6142,1.6141,1.6142,1891899955.0
2008-01-18 04:57:00,1.6143,1.6145,1.6142,1.6144,1891899955.0
2008-01-18 04:58:00,1.6145,1.6147,1.6145,1.6147,1891899955.0
2008-01-18 04:59:00,1.6115,1.61185,1.61145,1.61175,1891899955.0
2008-01-18 05:00:00,1.6117,1.61225,1.6117,1.6121,1856699999.0
2008-01-18 05:01:00,1.6121,1.6131,1.61195,1.61245,2002099987.0
2008-01-18 05:02:00,1.6149,1.6149,1.6148,1.6148,1969899998.0
2008-01-18 05:03:00,1.6123,1.61235,1.612,1.6122,1969899998.0
2008-01-18 05:04:00,1.6122,1.61275,1.61215,1.61225,1071300004.0
2008-01-18 05:05:00,1.61225,1.6123,1.61215,1.61225,997699999.0
2008-01-18 05:06:00,1.61225,1.6125,1.61225,1.6123,946400000.0
2008-01-18 05:07:00,1.6123,1.6129,1.61225,1.61265,489100000.0
2008-01-18 05:08:00,1.61265,1.6128,1.61255,1.61255,2142099999.0
2008-01-18 05:09:00,1.61255,1.6126,1.6125,1.6125,849100000.0
2008-01-18 05:10:00,1.6125,1.6129,1.6125,1.61275,1255400000.0
2008-01-18 05:11:00,1.6127,1.61275,1.6125,1.6126,780999998.0
2008-01-18 05:12:00,1.6126,1.6128,1.61255,1.61255,720100000.0
2008-01-18 05:13:00,1.6128,1.6129,1.6125,1.6125,576400006.0
2008-01-18 05:14:00,1.6126,1.6127,1.61245,1.6125,1317100009.0
2008-01-18 05:15:00,1.61245,1.61285,1.61235,1.61285,1729299987.0
2008-01-18 05:16:00,1.61285,1.6129,1.61255,1.6126,759599995.0
2008-01-18 05:17:00,1.61255,1.6127,1.61255,1.61265,1389600002.0
2008-01-18 05:19:00,1.61255,1.613,1.61255,1.613,1432000000.0
2008-01-18 05:20:00,1.613,1.613,1.6127,1.61295,867000000.0
2008-01-18 05:21:00,1.61295,1.61295,1.6128,1.61285,734500000.0
2008-01-18 05:22:00,1.6167,1.6167,1.6165,1.6166,2131900006.0
2008-01-18 05:23:00,1.6167,1.6167,1.6166,1.6167,2131900006.0
2008-01-18 05:25:00,1.6166,1.6166,1.6164,1.6164,2131900006.0
2008-01-18 05:26:00,1.61285,1.613,1.6128,1.6129,2131900006.0
2008-01-18 05:27:00,1.6129,1.6132,1.6129,1.6131,1854300002.0
2008-01-18 05:28:00,1.6131,1.6131,1.61285,1.61305,1089200007.0
2008-01-18 05:29:00,1.61305,1.6132,1.61295,1.61315,2036699999.0
2008-01-18 05:30:00,1.6166,1.6166,1.6166,1.6166,703900000.0
2008-01-18 05:31:00,1.6165,1.6166,1.6165,1.6166,703900000.0
2008-01-18 05:32:00,1.6167,1.6167,1.6167,1.6167,703900000.0
2008-01-18 05:33:00,1.6165,1.6167,1.6165,1.6167,703900000.0
2008-01-18 05:35:00,1.61365,1.61375,1.6133,1.6133,703900000.0
2008-01-18 05:36:00,1.6166,1.6167,1.6166,1.6167,1693300004.0
2008-01-18 05:37:00,1.61355,1.61365,1.6133,1.61335,1693300004.0
2008-01-18 05:38:00,1.6133,1.6138,1.6133,1.61365,1919200035.0
2008-01-18 05:39:00,1.6164,1.6165,1.6163,1.6163,893500000.0
2008-01-18 05:40:00,1.6161,1.6163,1.6161,1.6162,893500000.0
2008-01-18 05:41:00,1.6141,1.6141,1.6138,1.61385,893500000.0
2008-01-18 05:42:00,1.61385,1.61395,1.61355,1.61355,2077100004.0
2008-01-18 05:43:00,1.616,1.6162,1.616,1.6162,2020699982.0
2008-01-18 05:44:00,1.6161,1.6163,1.616,1.6163,2020699982.0
2008-01-18 05:45:00,1.61365,1.61385,1.61355,1.61375,2020699982.0
2008-01-18 05:46:00,1.61375,1.61385,1.61365,1.61365,2064000000.0
2008-01-18 05:47:00,1.61365,1.61375,1.61355,1.61355,2132600008.0
2008-01-18 05:48:00,1.6162,1.6163,1.6162,1.6163,2047899978.0
2008-01-18 05:49:00,1.6162,1.6165,1.6162,1.6165,2047899978.0
2008-01-18 05:50:00,1.6164,1.6164,1.6164,1.6164,2047899978.0
2008-01-18 05:51:00,1.6165,1.6166,1.6165,1.6165,2047899978.0
2008-01-18 05:52:00,1.6166,1.6166,1.6165,1.6166,2047899978.0
2008-01-18 05:54:00,1.61395,1.6141,1.61375,1.6139,2047899978.0
2008-01-18 05:55:00,1.6166,1.6166,1.6165,1.6165,1480699999.0
2008-01-18 05:56:00,1.6164,1.6168,1.6164,1.6165,1480699999.0
2008-01-18 05:57:00,1.6142,1.61445,1.6142,1.61445,1480699999.0
2008-01-18 05:58:00,1.6144,1.61475,1.6144,1.6147,569000000.0
2008-01-18 05:59:00,1.6164,1.6164,1.6163,1.6163,499700000.0
2008-01-18 06:00:00,1.61495,1.61495,1.61485,1.61485,499700000.0
2008-01-18 06:01:00,1.61485,1.615,1.6148,1.6148,589100000.0
2008-01-18 06:02:00,1.6148,1.615,1.6148,1.61485,221099999.0
2008-01-18 06:03:00,1.61485,1.615,1.61475,1.61495,1941300009.0
2008-01-18 06:04:00,1.6153,1.6153,1.6151,1.6153,1950400000.0
2008-01-18 06:05:00,1.61485,1.61495,1.6148,1.61495,1950400000.0
2008-01-18 06:06:00,1.6155,1.6156,1.6152,1.6152,1664900014.0
2008-01-18 06:07:00,1.6153,1.6153,1.6152,1.6153,1664900014.0
2008-01-18 06:08:00,1.6149,1.6149,1.6148,1.6149,1664900014.0
2008-01-18 06:09:00,1.6149,1.6149,1.61485,1.6149,172800000.0
2008-01-18 06:10:00,1.6149,1.6149,1.6148,1.6149,277600000.0
2008-01-18 06:11:00,1.6148,1.615,1.6148,1.61495,1657900000.0
2008-01-18 06:12:00,1.61495,1.6151,1.6149,1.6149,1169000000.0
2008-01-18 06:13:00,1.6161,1.6161,1.6158,1.6161,1353600000.0
2008-01-18 06:15:00,1.6162,1.6162,1.6162,1.6162,1353600000.0
2008-01-18 06:16:00,1.615,1.6152,1.615,1.6151,1353600000.0
2008-01-18 06:17:00,1.6161,1.6161,1.6161,1.6161,1327900002.0
2008-01-18 06:18:00,1.61505,1.61545,1.61505,1.61545,1327900002.0
2008-01-18 06:20:00,1.616,1.6161,1.616,1.6161,752300000.0
2008-01-18 06:21:00,1.61645,1.6169,1.6164,1.6167,752300000.0
2008-01-18 06:22:00,1.61665,1.6168,1.6165,1.61665,1258300005.0
2008-01-18 06:23:00,1.61665,1.6168,1.61665,1.61665,1167600001.0
2008-01-18 06:24:00,1.6162,1.6162,1.6162,1.6162,1852000000.0
2008-01-18 06:25:00,1.61665,1.61665,1.6164,1.6164,1852000000.0
2008-01-18 06:26:00,1.6164,1.6164,1.61625,1.61625,2048800000.0
2008-01-18 06:27:00,1.6164,1.6164,1.6163,1.6163,1321900002.0
2008-01-18 06:29:00,1.6164,1.6164,1.6163,1.6164,1321900002.0
2008-01-18 06:30:00,1.6163,1.6164,1.6163,1.6163,1321900002.0
2008-01-18 06:31:00,1.6162,1.6162,1.6158,1.616,1321900002.0
2008-01-18 06:32:00,1.6159,1.616,1.6158,1.6159,1321900002.0
2008-01-18 06:33:00,1.616,1.616,1.6157,1.6158,1321900002.0
2008-01-18 06:34:00,1.6157,1.6157,1.6156,1.6156,1321900002.0
2008-01-18 06:36:00,1.6157,1.6157,1.6156,1.6156,1321900002.0
2008-01-18 06:37:00,1.6155,1.6156,1.6155,1.6155,1321900002.0
2008-01-18 06:38:00,1.6156,1.6156,1.6155,1.6155,1321900002.0
2008-01-18 06:39:00,1.6154,1.6156,1.6154,1.6156,1321900002.0
2008-01-18 06:40:00,1.6155,1.6156,1.6155,1.6155,1321900002.0
2008-01-18 06:41:00,1.6156,1.6156,1.6155,1.6155,1321900002.0
2008-01-18 06:42:00,1.6154,1.6154,1.6152,1.6153,1321900002.0
2008-01-18 06:43:00,1.6152,1.6152,1.6152,1.6152,1321900002.0
2008-01-18 06:44:00,1.6153,1.6153,1.6151,1.6151,1321900002.0
2008-01-18 06:46:00,1.6152,1.6156,1.6152,1.6155,1321900002.0
2008-01-18 06:47:00,1.61625,1.6164,1.61625,1.6163,1321900002.0
2008-01-18 06:48:00,1.6163,1.6163,1.61615,1.6163,2026600000.0
2008-01-18 06:49:00,1.6163,1.6165,1.6161,1.6165,1070799999.0
2008-01-18 06:50:00,1.61645,1.6166,1.61635,1.61645,1550199996.0
2008-01-18 06:51:00,1.61645,1.6166,1.6164,1.61645,761400009.0
2008-01-18 06:53:00,1.6166,1.6167,1.61635,1.6167,909100001.0
2008-01-18 06:55:00,1.61645,1.6165,1.6163,1.6164,1446299999.0
2008-01-18 06:56:00,1.6163,1.6168,1.6163,1.6163,982900000.0
2008-01-18 06:57:00,1.6163,1.6165,1.6162,1.6163,2080600003.0
2008-01-18 06:58:00,1.6163,1.6165,1.6163,1.61645,1605300000.0
2008-01-18 06:59:00,1.61645,1.61655,1.61635,1.6164,1098800000.0
2008-01-18 07:00:00,1.6164,1.61655,1.6161,1.6163,1102399993.0
2008-01-18 07:01:00,1.6163,1.61645,1.61605,1.61605,646900000.0
2008-01-18 07:02:00,1.61605,1.6162,1.6155,1.61565,1050099999.0
2008-01-18 07:03:00,1.61565,1.61565,1.61535,1.6154,1737300036.0
2008-01-18 07:04:00,1.6154,1.61545,1.61515,1.61525,1777099967.0
2008-01-18 07:05:00,1.61525,1.61535,1.61495,1.6151,2125700001.0
2008-01-18 07:06:00,1.6153,1.6153,1.6152,1.6153,1406199995.0
2008-01-18 07:07:00,1.61525,1.6155,1.61505,1.61515,1406199995.0
2008-01-18 07:08:00,1.6152,1.6159,1.615,1.6151,71200000.0
2008-01-18 07:09:00,1.6152,1.6152,1.6152,1.6152,71200000.0
2008-01-18 07:12:00,1.61595,1.616,1.61585,1.61585,71200000.0
2008-01-18 07:13:00,1.61585,1.61595,1.61575,1.6158,963899993.0
2008-01-18 07:14:00,1.6158,1.616,1.6158,1.6159,390399997.0
2008-01-18 07:15:00,1.6159,1.6162,1.6159,1.61615,297600000.0
2008-01-18 07:16:00,1.61615,1.6163,1.616,1.61625,654500010.0
2008-01-18 07:17:00,1.61625,1.61625,1.6159,1.616,504000000.0
2008-01-18 07:18:00,1.616,1.6161,1.61595,1.61595,32600000.0
2008-01-18 07:19:00,1.61595,1.6161,1.6159,1.6159,578800000.0
2008-01-18 07:20:00,1.6159,1.61605,1.6159,1.61605,1299499999.0
2008-01-18 07:21:00,1.616,1.6162,1.61595,1.61595,309000000.0
2008-01-18 07:22:00,1.61595,1.61595,1.61585,1.61585,101000000.0
2008-01-18 07:23:00,1.61585,1.61605,1.6158,1.61605,712399982.0
2008-01-18 07:24:00,1.61605,1.6162,1.61595,1.61595,198900000.0
2008-01-18 07:25:00,1.61595,1.61635,1.61595,1.6163,296399998.0
2008-01-18 07:26:00,1.6163,1.6163,1.6161,1.6163,128300000.0
2008-01-18 07:27:00,1.6163,1.61635,1.61605,1.61625,902599978.0
2008-01-18 07:28:00,1.61625,1.61625,1.61615,1.61625,2059999986.0
2008-01-18 07:29:00,1.61615,1.6164,1.61615,1.6164,584599993.0
2008-01-18 07:30:00,1.61635,1.61645,1.6162,1.6162,1012899999.0
2008-01-18 07:31:00,1.61625,1.61625,1.61565,1.61575,1835900014.0
2008-01-18 07:32:00,1.6159,1.6159,1.6158,1.6159,1552300011.0
2008-01-18 07:33:00,1.6158,1.6161,1.6158,1.616,1552300011.0
2008-01-18 07:34:00,1.61555,1.61555,1.61535,1.6154,1552300011.0
2008-01-18 07:35:00,1.6154,1.61555,1.6154,1.61545,908400022.0
2008-01-18 07:36:00,1.61545,1.6155,1.61535,1.61535,1313500038.0
2008-01-18 07:37:00,1.61545,1.6155,1.61545,1.6155,1301600000.0
2008-01-18 07:38:00,1.6155,1.6155,1.6153,1.61545,1494000038.0
2008-01-18 07:39:00,1.61545,1.61545,1.61545,1.61545,1928000000.0
2008-01-18 07:40:00,1.61545,1.61545,1.61545,1.61545,2144800044.0
2008-01-18 07:41:00,1.61545,1.6155,1.61545,1.6155,1236000000.0
2008-01-18 07:42:00,1.6155,1.6155,1.61505,1.61515,1686300026.0
2008-01-18 07:43:00,1.61515,1.61525,1.61505,1.61515,1668000014.0
2008-01-18 07:44:00,1.61515,1.6152,1.61505,1.61505,1947200000.0
2008-01-18 07:45:00,1.61505,1.61505,1.6148,1.61505,724900000.0
2008-01-18 07:46:00,1.616,1.6161,1.6158,1.6161,1457600002.0
2008-01-18 07:47:00,1.61545,1.61545,1.6153,1.61535,1457600002.0
2008-01-18 07:48:00,1.61535,1.61545,1.61525,1.61545,748199998.0
2008-01-18 07:49:00,1.61545,1.61545,1.6153,1.61535,126200000.0
2008-01-18 07:50:00,1.6153,1.61545,1.6153,1.61545,325000000.0
2008-01-18 07:51:00,1.61545,1.6157,1.61535,1.61545,1599999972.0
2008-01-18 07:52:00,1.61535,1.61545,1.6153,1.61545,644800006.0
2008-01-18 07:53:00,1.61545,1.6155,1.6154,1.6154,486900000.0
2008-01-18 07:54:00,1.6154,1.61545,1.61535,1.61545,830400000.0
2008-01-18 07:55:00,1.6161,1.6162,1.6159,1.6162,1371500003.0
2008-01-18 07:56:00,1.6152,1.61535,1.6152,1.61535,1371500003.0
2008-01-18 07:57:00,1.6163,1.6166,1.6163,1.6165,532300000.0
2008-01-18 07:58:00,1.61545,1.61555,1.61535,1.61555,532300000.0
2008-01-18 07:59:00,1.61545,1.6156,1.61545,1.6156,265600000.0
2008-01-18 08:00:00,1.6156,1.6156,1.61545,1.6155,304800000.0
2008-01-18 08:01:00,1.6154,1.6155,1.6153,1.6154,402400000.0
2008-01-18 08:02:00,1.6165,1.6166,1.6163,1.6163,1766799987.0
2008-01-18 08:03:00,1.61535,1.61535,1.61495,1.61505,1766799987.0
2008-01-18 08:04:00,1.61505,1.61515,1.61495,1.61515,995700011.0
2008-01-18 08:05:00,1.61515,1.61525,1.61515,1.61515,960300000.0
2008-01-18 08:06:00,1.61515,1.6153,1.615,1.6153,1236299988.0
2008-01-18 08:07:00,1.6153,1.6153,1.61515,1.61515,341600000.0
2008-01-18 08:08:00,1.61515,1.61575,1.61495,1.61505,1940300004.0
2008-01-18 08:09:00,1.61515,1.6153,1.61505,1.6152,917000040.0
2008-01-18 08:10:00,1.6152,1.6152,1.61505,1.6152,220000000.0
2008-01-18 08:11:00,1.6152,1.6152,1.6151,1.6152,133600000.0
2008-01-18 08:12:00,1.6152,1.6152,1.61505,1.61505,668300000.0
2008-01-18 08:13:00,1.61505,1.6151,1.61495,1.615,1984900042.0
2008-01-18 08:14:00,1.61505,1.61545,1.61495,1.61495,2056500040.0
2008-01-18 08:15:00,1.61495,1.6151,1.61495,1.61505,1320200012.0
2008-01-18 08:16:00,1.61505,1.6151,1.6149,1.61505,420100000.0
2008-01-18 08:17:00,1.61505,1.61505,1.61495,1.61495,1393700054.0
2008-01-18 08:18:00,1.61495,1.6151,1.61495,1.6151,716500016.0
2008-01-18 08:19:00,1.6151,1.6151,1.61455,1.6149,1457600000.0
2008-01-18 08:20:00,1.617,1.6171,1.617,1.6171,1770399998.0
2008-01-18 08:21:00,1.61525,1.61525,1.61515,1.61525,1770399998.0
2008-01-18 08:22:00,1.61525,1.61525,1.61515,1.61525,415999995.0
2008-01-18 08:23:00,1.61525,1.61525,1.6151,1.61525,557599981.0
2008-01-18 08:24:00,1.61525,1.6153,1.61515,1.61525,150900000.0
2008-01-18 08:25:00,1.61525,1.61555,1.6152,1.61555,800500001.0
2008-01-18 08:26:00,1.61555,1.61555,1.6153,1.6155,29100000.0
2008-01-18 08:27:00,1.6155,1.61555,1.6153,1.61545,111199999.0
2008-01-18 08:28:00,1.6154,1.61545,1.6153,1.61545,511299995.0
2008-01-18 08:29:00,1.61545,1.61625,1.6154,1.61625,2040300006.0
2008-01-18 08:30:00,1.61625,1.61645,1.6159,1.61595,1605399998.0
2008-01-18 08:31:00,1.61595,1.6161,1.6159,1.6159,500099998.0
2008-01-18 08:32:00,1.6159,1.61605,1.6158,1.61585,1100400000.0
2008-01-18 08:33:00,1.61585,1.61615,1.6158,1.616,346300000.0
2008-01-18 08:34:00,1.6176,1.6178,1.6173,1.6176,1111900002.0
2008-01-18 08:35:00,1.61595,1.6161,1.61575,1.61575,1111900002.0
2008-01-18 08:36:00,1.61585,1.61595,1.61585,1.61595,1933600042.0
2008-01-18 08:37:00,1.61595,1.61605,1.6157,1.6159,820200000.0
2008-01-18 08:38:00,1.6159,1.61605,1.61585,1.61595,1194299996.0
2008-01-18 08:39:00,1.61605,1.6161,1.61585,1.6161,1722299984.0
2008-01-18 08:40:00,1.6162,1.6162,1.61595,1.61615,881600021.0
2008-01-18 08:41:00,1.6161,1.61625,1.61595,1.61595,390000000.0
2008-01-18 08:42:00,1.61595,1.61605,1.61585,1.61585,1039600002.0
2008-01-18 08:43:00,1.61585,1.616,1.6157,1.616,411199991.0
2008-01-18 08:44:00,1.6173,1.6173,1.6172,1.6172,2065900015.0
2008-01-18 08:45:00,1.61595,1.616,1.61585,1.61595,2065900015.0
2008-01-18 08:46:00,1.617,1.6171,1.6169,1.617,1571099988.0
2008-01-18 08:47:00,1.61605,1.61625,1.61595,1.61615,1571099988.0
2008-01-18 08:48:00,1.61615,1.6162,1.616,1.61615,1223700004.0
2008-01-18 08:49:00,1.61615,1.61625,1.6161,1.6162,738199991.0
2008-01-18 08:50:00,1.61615,1.61625,1.616,1.616,847000015.0
2008-01-18 08:51:00,1.616,1.61615,1.616,1.61615,125900000.0
2008-01-18 08:52:00,1.61615,1.6164,1.6159,1.61595,1326300001.0
2008-01-18 08:53:00,1.61595,1.616,1.61585,1.61595,728799991.0
2008-01-18 08:54:00,1.61595,1.61595,1.6158,1.61595,2040199996.0
2008-01-18 08:55:00,1.6161,1.61625,1.61585,1.61625,665400000.0
2008-01-18 08:56:00,1.61625,1.6164,1.61605,1.6162,537200000.0
2008-01-18 08:57:00,1.6162,1.6166,1.6162,1.6165,557500001.0
2008-01-18 08:58:00,1.61655,1.61685,1.6163,1.6163,716000003.0
2008-01-18 08:59:00,1.6163,1.61645,1.61625,1.6164,429200000.0
2008-01-18 09:00:00,1.6164,1.6164,1.61605,1.61625,1180600000.0
2008-01-18 09:01:00,1.61625,1.61645,1.6162,1.6164,1157900008.0
2008-01-18 09:02:00,1.61645,1.61665,1.61625,1.61635,1508100000.0
2008-01-18 09:03:00,1.6161,1.6162,1.616,1.6161,1114200000.0
2008-01-18 09:04:00,1.6163,1.6165,1.61615,1.6163,1114200000.0
2008-01-18 09:05:00,1.61625,1.6166,1.61625,1.61645,1343499999.0
2008-01-18 09:06:00,1.6164,1.6168,1.6164,1.61675,2067500002.0
2008-01-18 09:07:00,1.6168,1.61705,1.61675,1.6169,1549400004.0
2008-01-18 09:08:00,1.6158,1.6158,1.6157,1.6157,1629100000.0
2008-01-18 09:09:00,1.61695,1.6171,1.61695,1.61705,1629100000.0
2008-01-18 09:10:00,1.6155,1.6156,1.6155,1.6155,1405199990.0
2008-01-18 09:11:00,1.61735,1.61735,1.61705,1.6173,1405199990.0
2008-01-18 09:12:00,1.61735,1.61735,1.61705,1.61715,895399998.0
2008-01-18 09:13:00,1.61715,1.61745,1.61705,1.61715,627300003.0
2008-01-18 09:14:00,1.61715,1.6173,1.61695,1.6171,1801999979.0
2008-01-18 09:15:00,1.6171,1.6174,1.61695,1.61705,1779199998.0
2008-01-18 09:16:00,1.6152,1.6152,1.615,1.6151,1105600000.0
2008-01-18 09:17:00,1.6171,1.6174,1.61705,1.6171,1105600000.0
2008-01-18 09:18:00,1.6171,1.6171,1.617,1.61705,371400000.0
2008-01-18 09:19:00,1.61705,1.6172,1.617,1.61705,738100000.0
2008-01-18 09:20:00,1.61705,1.61725,1.617,1.617,498200000.0
2008-01-18 09:21:00,1.61725,1.6173,1.61695,1.6173,1807300002.0
2008-01-18 09:22:00,1.6172,1.6174,1.61705,1.61705,1195900001.0
2008-01-18 09:23:00,1.61705,1.6173,1.61695,1.6173,1194099986.0
2008-01-18 09:24:00,1.6173,1.6173,1.61695,1.61695,750499993.0
2008-01-18 09:25:00,1.61695,1.6173,1.61695,1.61705,905400000.0
2008-01-18 09:26:00,1.61705,1.61715,1.61665,1.61675,1201400000.0
2008-01-18 09:27:00,1.61675,1.61695,1.6167,1.61695,1778400006.0
2008-01-18 09:28:00,1.61695,1.6171,1.61685,1.6169,795499999.0
2008-01-18 09:29:00,1.61695,1.6171,1.6169,1.61705,482000004.0
2008-01-18 09:30:00,1.61705,1.6172,1.617,1.61705,433000000.0
2008-01-18 09:31:00,1.61705,1.61775,1.61685,1.6171,1238200010.0
2008-01-18 09:32:00,1.6171,1.6172,1.617,1.61705,2133800001.0
2008-01-18 09:33:00,1.61705,1.61745,1.61705,1.6174,1621999998.0
2008-01-18 09:34:00,1.6161,1.6161,1.6159,1.616,1420899995.0
2008-01-18 09:35:00,1.6176,1.61765,1.6173,1.6174,1420899995.0
2008-01-18 09:36:00,1.6174,1.6177,1.61735,1.61755,1595699998.0
2008-01-18 09:37:00,1.61755,1.6177,1.6173,1.61735,1828200000.0
2008-01-18 09:38:00,1.616,1.6161,1.616,1.6161,888100000.0
2008-01-18 09:39:00,1.61735,1.61745,1.6171,1.6173,888100000.0
2008-01-18 09:40:00,1.6173,1.6174,1.6171,1.6171,582400000.0
2008-01-18 09:41:00,1.6171,1.61725,1.6171,1.6172,1023700003.0
2008-01-18 09:42:00,1.6172,1.61735,1.61715,1.61735,972399999.0
2008-01-18 09:43:00,1.61735,1.6174,1.61725,1.61725,559200003.0
2008-01-18 09:44:00,1.6154,1.6154,1.615,1.6152,1926900037.0
2008-01-18 09:45:00,1.61705,1.61715,1.61705,1.61705,1926900037.0
2008-01-18 09:46:00,1.61705,1.61715,1.61685,1.61705,2097100010.0
2008-01-18 09:47:00,1.61705,1.61705,1.6165,1.61685,1460099996.0
2008-01-18 09:48:00,1.61685,1.6169,1.6165,1.61655,1648500022.0
2008-01-18 09:49:00,1.61655,1.6166,1.61635,1.61645,1561700026.0
2008-01-18 09:50:00,1.6149,1.6151,1.6145,1.6145,1740900021.0
2008-01-18 09:51:00,1.6166,1.6166,1.61625,1.61625,1740900021.0
2008-01-18 09:52:00,1.61635,1.61655,1.61625,1.6163,2028600043.0
2008-01-18 09:53:00,1.6163,1.61645,1.61625,1.61635,1676500043.0
2008-01-18 09:54:00,1.615,1.615,1.6148,1.6148,1963200033.0
2008-01-18 09:55:00,1.61625,1.6165,1.6162,1.61635,1963200033.0
2008-01-18 09:56:00,1.6146,1.6147,1.6144,1.6147,2073500016.0
2008-01-18 09:57:00,1.61625,1.6164,1.61625,1.6163,2073500016.0
2008-01-18 09:58:00,1.6163,1.61655,1.61625,1.6165,1926600004.0
2008-01-18 09:59:00,1.6165,1.61655,1.61625,1.61635,1862800033.0
2008-01-18 10:00:00,1.61635,1.6166,1.61625,1.6166,882400003.0
2008-01-18 10:01:00,1.6146,1.6146,1.6145,1.6146,1388699993.0
2008-01-18 10:02:00,1.61665,1.61665,1.61615,1.61625,1388699993.0
2008-01-18 10:03:00,1.6162,1.6163,1.61595,1.61615,2086599972.0
2008-01-18 10:04:00,1.616,1.61635,1.616,1.61615,1663400001.0
2008-01-18 10:05:00,1.6161,1.6163,1.6159,1.61615,1092499990.0
2008-01-18 10:06:00,1.61605,1.6164,1.6159,1.61625,579099996.0
2008-01-18 10:07:00,1.61625,1.6163,1.6156,1.61575,1798499999.0
2008-01-18 10:08:00,1.61575,1.616,1.61565,1.61565,900400007.0
2008-01-18 10:09:00,1.6142,1.6143,1.6141,1.6141,1865900001.0
2008-01-18 10:10:00,1.61565,1.61575,1.6155,1.6156,1865900001.0
2008-01-18 10:11:00,1.6143,1.6143,1.6142,1.6142,2077799979.0
2008-01-18 10:12:00,1.6141,1.6141,1.6138,1.6138,2077799979.0
2008-01-18 10:13:00,1.6137,1.6144,1.6137,1.6142,2077799979.0
2008-01-18 10:14:00,1.6141,1.6142,1.614,1.6141,2077799979.0
2008-01-18 10:15:00,1.61535,1.61545,1.61525,1.6153,2077799979.0
2008-01-18 10:16:00,1.614,1.6141,1.614,1.614,540800000.0
2008-01-18 10:17:00,1.61525,1.61545,1.615,1.6151,540800000.0
2008-01-18 10:18:00,1.6151,1.6152,1.61495,1.61515,845600006.0
2008-01-18 10:19:00,1.61515,1.61515,1.61505,1.61515,830700005.0
2008-01-18 10:20:00,1.61515,1.61545,1.61495,1.6154,1983399994.0
2008-01-18 10:21:00,1.61525,1.6156,1.61525,1.61545,825600001.0
2008-01-18 10:22:00,1.61545,1.61595,1.61545,1.61555,1642999976.0
2008-01-18 10:23:00,1.6156,1.61605,1.6154,1.61575,1020299995.0
2008-01-18 10:24:00,1.6137,1.614,1.6137,1.6138,1609699995.0
2008-01-18 10:25:00,1.61595,1.61615,1.61585,1.61605,1609699995.0
2008-01-18 10:26:00,1.61605,1.61615,1.61585,1.61595,1236099996.0
2008-01-18 10:27:00,1.61595,1.6161,1.61585,1.61605,1842099995.0
2008-01-18 10:28:00,1.6142,1.6142,1.6142,1.6142,2065099992.0
2008-01-18 10:29:00,1.61625,1.6164,1.61585,1.61595,2065099992.0
2008-01-18 10:30:00,1.616,1.61615,1.61595,1.61605,887400004.0
2008-01-18 10:31:00,1.616,1.61605,1.6158,1.61585,1668499981.0
2008-01-18 10:32:00,1.61585,1.61595,1.6157,1.61585,1598700005.0
2008-01-18 10:33:00,1.61585,1.616,1.61585,1.6159,747900004.0
2008-01-18 10:34:00,1.6159,1.61625,1.61585,1.61605,2112299990.0
2008-01-18 10:35:00,1.61605,1.6165,1.61605,1.6163,814300000.0
2008-01-18 10:36:00,1.6163,1.6163,1.61595,1.61605,1556000027.0
2008-01-18 10:37:00,1.616,1.6164,1.616,1.61625,401800004.0
2008-01-18 10:38:00,1.61625,1.61625,1.616,1.61625,110400000.0
2008-01-18 10:39:00,1.61625,1.6164,1.6156,1.61595,2080800008.0
2008-01-18 10:40:00,1.61595,1.61635,1.6157,1.6161,1106300007.0
2008-01-18 10:41:00,1.61605,1.6162,1.6157,1.61575,634700003.0
2008-01-18 10:42:00,1.61575,1.61585,1.61525,1.61545,1498000011.0
2008-01-18 10:43:00,1.61545,1.6157,1.61505,1.6154,2047000010.0
2008-01-18 10:44:00,1.6136,1.6138,1.6134,1.6134,2025500025.0
2008-01-18 10:45:00,1.6135,1.6135,1.6131,1.6131,2025500025.0
2008-01-18 10:46:00,1.61525,1.61545,1.61515,1.6153,2025500025.0
2008-01-18 10:47:00,1.6133,1.6134,1.6132,1.6133,926499989.0
2008-01-18 10:48:00,1.6132,1.6135,1.6132,1.6135,926499989.0
2008-01-18 10:49:00,1.61475,1.615,1.61465,1.61485,926499989.0
2008-01-18 10:50:00,1.61485,1.61525,1.61455,1.61455,1495999996.0
2008-01-18 10:51:00,1.61455,1.61505,1.6143,1.61485,1487000010.0
2008-01-18 10:52:00,1.6149,1.61525,1.61445,1.6149,1228299997.0
2008-01-18 10:53:00,1.613,1.6132,1.6129,1.613,1878999999.0
2008-01-18 10:54:00,1.61495,1.61505,1.6147,1.61475,1878999999.0
2008-01-18 10:55:00,1.6131,1.6133,1.613,1.6133,1414000014.0
2008-01-18 10:56:00,1.6134,1.6137,1.6133,1.6136,1414000014.0
2008-01-18 10:57:00,1.61465,1.61505,1.61445,1.61485,1414000014.0
2008-01-18 10:58:00,1.61485,1.6149,1.61455,1.61465,1216900000.0
2008-01-18 10:59:00,1.61465,1.61475,1.61455,1.61465,1686100024.0
2008-01-18 11:00:00,1.6134,1.6134,1.6132,1.6133,1879699985.0
2008-01-18 11:01:00,1.61455,1.61475,1.61445,1.61455,1879699985.0
2008-01-18 11:02:00,1.6136,1.6138,1.6135,1.6136,1510999992.0
2008-01-18 11:03:00,1.6135,1.6135,1.6133,1.6135,1510999992.0
2008-01-18 11:04:00,1.6148,1.61495,1.61465,1.6148,1510999992.0
2008-01-18 11:05:00,1.614,1.614,1.6137,1.614,1743199987.0
2008-01-18 11:06:00,1.6142,1.6143,1.6141,1.6142,1743199987.0
2008-01-18 11:07:00,1.61435,1.61455,1.61435,1.61445,1743199987.0
2008-01-18 11:08:00,1.6143,1.6144,1.6143,1.6144,2142999957.0
2008-01-18 11:09:00,1.6143,1.6147,1.6143,1.6144,2142999957.0
2008-01-18 11:10:00,1.61405,1.61435,1.61405,1.61425,2142999957.0
2008-01-18 11:11:00,1.61415,1.6143,1.61415,1.61425,1571799983.0
2008-01-18 11:12:00,1.61425,1.6143,1.61375,1.61375,1991699993.0
2008-01-18 11:13:00,1.6142,1.6144,1.6142,1.6143,1668899985.0
2008-01-18 11:14:00,1.6144,1.6145,1.6143,1.6144,1668899985.0
2008-01-18 11:15:00,1.6145,1.6146,1.6145,1.6146,1668899985.0
2008-01-18 11:16:00,1.61415,1.61415,1.6139,1.61405,1668899985.0
2008-01-18 11:17:00,1.61405,1.61415,1.61405,1.61405,913000000.0
2008-01-18 11:18:00,1.61405,1.61405,1.61395,1.61395,1155100002.0
2008-01-18 11:19:00,1.61395,1.61405,1.61365,1.6139,1546000002.0
2008-01-18 11:20:00,1.6137,1.6138,1.6136,1.61365,2119199977.0
2008-01-18 11:21:00,1.6141,1.6142,1.614,1.614,1202099991.0
2008-01-18 11:22:00,1.6141,1.6141,1.6138,1.6139,1202099991.0
2008-01-18 11:23:00,1.614,1.614,1.6139,1.6139,1202099991.0
2008-01-18 11:24:00,1.614,1.6143,1.614,1.6142,1202099991.0
2008-01-18 11:25:00,1.6138,1.6141,1.61375,1.61395,1202099991.0
2008-01-18 11:26:00,1.6144,1.6145,1.6144,1.6145,1846300013.0
2008-01-18 11:27:00,1.6146,1.6147,1.6145,1.6145,1846300013.0
2008-01-18 11:28:00,1.61405,1.6143,1.61385,1.6143,1846300013.0
2008-01-18 11:29:00,1.6143,1.61445,1.61415,1.61435,693300000.0
2008-01-18 11:30:00,1.61435,1.61435,1.61395,1.61405,1381699999.0
2008-01-18 11:31:00,1.61395,1.61455,1.6139,1.61395,1134549999.0
2008-01-18 11:32:00,1.6139,1.61395,1.61355,1.61375,2026700015.0
2008-01-18 11:33:00,1.6145,1.6146,1.6145,1.6145,1924700003.0
2008-01-18 11:34:00,1.6146,1.6146,1.6146,1.6146,1924700003.0
2008-01-18 11:35:00,1.61395,1.61395,1.61335,1.61345,1924700003.0
2008-01-18 11:36:00,1.6151,1.6153,1.6149,1.6153,2098700007.0
2008-01-18 11:37:00,1.61385,1.61395,1.61345,1.61375,2098700007.0
2008-01-18 11:38:00,1.615,1.6153,1.615,1.6153,1330199995.0
2008-01-18 11:39:00,1.6152,1.6152,1.615,1.6152,1330199995.0
2008-01-18 11:40:00,1.6151,1.6153,1.6151,1.6152,1330199995.0
2008-01-18 11:41:00,1.6153,1.6154,1.6152,1.6152,1330199995.0
2008-01-18 11:42:00,1.6151,1.6152,1.6151,1.6152,1330199995.0
2008-01-18 11:43:00,1.6151,1.6152,1.6151,1.6152,1330199995.0
2008-01-18 11:44:00,1.61355,1.6138,1.6134,1.61345,1330199995.0
2008-01-18 11:45:00,1.6153,1.6153,1.615,1.615,2074799997.0
2008-01-18 11:46:00,1.6151,1.6152,1.6149,1.6149,2074799997.0
2008-01-18 11:47:00,1.61305,1.6135,1.61305,1.6132,2074799997.0
2008-01-18 11:48:00,1.61335,1.6135,1.61315,1.61345,2092200007.0
2008-01-18 11:49:00,1.61345,1.61355,1.61335,1.6135,1065599989.0
2008-01-18 11:50:00,1.6135,1.61355,1.61275,1.6129,1960600007.0
2008-01-18 11:51:00,1.6153,1.6153,1.6152,1.6152,1946399966.0
2008-01-18 11:52:00,1.6154,1.6154,1.6153,1.6153,1946399966.0
2008-01-18 11:53:00,1.61315,1.61335,1.61295,1.61295,1946399966.0
2008-01-18 11:54:00,1.6154,1.6154,1.6153,1.6154,2115399979.0
2008-01-18 11:55:00,1.6153,1.6154,1.6152,1.6152,2115399979.0
2008-01-18 11:56:00,1.6151,1.6152,1.6148,1.6148,2115399979.0
2008-01-18 11:57:00,1.6149,1.6151,1.6148,1.6151,2115399979.0
2008-01-18 11:58:00,1.6152,1.6156,1.6152,1.6154,2115399979.0
2008-01-18 11:59:00,1.6153,1.6154,1.6151,1.6151,2115399979.0
2008-01-18 12:00:00,1.6152,1.6153,1.615,1.6152,2115399979.0
2008-01-18 12:01:00,1.6153,1.6153,1.6153,1.6153,2115399979.0
2008-01-18 12:02:00,1.6135,1.6139,1.61335,1.61355,2115399979.0
2008-01-18 12:03:00,1.6154,1.6155,1.6154,1.6155,2068399988.0
2008-01-18 12:04:00,1.6134,1.614,1.6134,1.6139,2068399988.0
2008-01-18 12:05:00,1.6157,1.6157,1.6153,1.6155,1111899997.0
2008-01-18 12:06:00,1.6156,1.6156,1.6155,1.6156,1111899997.0
2008-01-18 12:07:00,1.6145,1.6145,1.6141,1.61425,1111899997.0
2008-01-18 12:08:00,1.6157,1.6157,1.6154,1.6155,1288600001.0
2008-01-18 12:09:00,1.6156,1.6156,1.6155,1.6155,1288600001.0
2008-01-18 12:10:00,1.61445,1.61445,1.61435,1.61435,1288600001.0
2008-01-18 12:11:00,1.61435,1.6145,1.6142,1.61435,2095000012.0
2008-01-18 12:12:00,1.6155,1.6156,1.6153,1.6154,887299994.0
2008-01-18 12:13:00,1.61435,1.61445,1.61425,1.61435,887299994.0
2008-01-18 12:14:00,1.61435,1.6145,1.6143,1.61445,1403099977.0
2008-01-18 12:15:00,1.61445,1.61465,1.61435,1.61465,1483799993.0
2008-01-18 12:16:00,1.61465,1.6148,1.61455,1.61465,2112099961.0
2008-01-18 12:17:00,1.61465,1.61475,1.61455,1.61455,1583799993.0
2008-01-18 12:18:00,1.61455,1.6146,1.61435,1.61435,1765699950.0
2008-01-18 12:19:00,1.61435,1.6146,1.61415,1.6144,1745199967.0
2008-01-18 12:20:00,1.6144,1.6144,1.6141,1.61415,1545899961.0
2008-01-18 12:21:00,1.6155,1.6156,1.6155,1.6155,1357999994.0
2008-01-18 12:22:00,1.61395,1.6141,1.61375,1.61385,1357999994.0
2008-01-18 12:23:00,1.61395,1.6142,1.6138,1.61395,1210999969.0
2008-01-18 12:24:00,1.61395,1.61445,1.61395,1.6143,1158400013.0
2008-01-18 12:25:00,1.6143,1.61475,1.61405,1.61445,2011199999.0
2008-01-18 12:26:00,1.61445,1.6147,1.61435,1.61455,1979699978.0
2008-01-18 12:27:00,1.61455,1.61475,1.61445,1.61455,1941100011.0
2008-01-18 12:28:00,1.61445,1.6148,1.61445,1.6146,1621599991.0
2008-01-18 12:29:00,1.61465,1.61485,1.61445,1.6148,1364399977.0
2008-01-18 12:30:00,1.6157,1.6158,1.6156,1.6157,1550100003.0
2008-01-18 12:31:00,1.6156,1.6157,1.6155,1.6157,1550100003.0
2008-01-18 12:32:00,1.61455,1.6149,1.61445,1.61455,1550100003.0
2008-01-18 12:33:00,1.61455,1.6147,1.61445,1.61455,1657600010.0
2008-01-18 12:34:00,1.61455,1.61485,1.61445,1.61475,1396500005.0
2008-01-18 12:35:00,1.61475,1.6151,1.61455,1.61495,1095099984.0
2008-01-18 12:36:00,1.61495,1.6153,1.61495,1.61525,1206699998.0
2008-01-18 12:37:00,1.61535,1.61545,1.61495,1.61495,2071399978.0
2008-01-18 12:38:00,1.6155,1.6155,1.6155,1.6155,1926999994.0
2008-01-18 12:39:00,1.6154,1.6156,1.6154,1.6156,1926999994.0
2008-01-18 12:40:00,1.61515,1.6153,1.61515,1.61515,1926999994.0
2008-01-18 12:41:00,1.6153,1.6154,1.61515,1.6153,1888000006.0
2008-01-18 12:42:00,1.6151,1.6152,1.6148,1.6151,792300000.0
2008-01-18 12:43:00,1.6152,1.61525,1.61515,1.6152,792300000.0
2008-01-18 12:44:00,1.6152,1.61535,1.61515,1.61515,1224299994.0
2008-01-18 12:45:00,1.6153,1.61535,1.61505,1.61505,1871299978.0
2008-01-18 12:46:00,1.61505,1.61515,1.6149,1.61495,1233599971.0
2008-01-18 12:47:00,1.6155,1.6158,1.6155,1.6157,754999996.0
2008-01-18 12:48:00,1.61505,1.6151,1.6149,1.615,754999996.0
2008-01-18 12:49:00,1.615,1.61545,1.6149,1.61515,1517199984.0
2008-01-18 12:50:00,1.6151,1.6155,1.61505,1.6152,1033299987.0
2008-01-18 12:51:00,1.6152,1.6155,1.61505,1.61525,1585699965.0
2008-01-18 12:52:00,1.6153,1.61555,1.61515,1.61555,595199989.0
2008-01-18 12:53:00,1.61555,1.6156,1.61525,1.61525,1042899993.0
2008-01-18 12:54:00,1.61525,1.61545,1.61525,1.61535,1981599962.0
2008-01-18 12:55:00,1.61535,1.61535,1.61515,1.6152,1860799953.0
2008-01-18 12:56:00,1.6147,1.6148,1.6142,1.6143,1707999999.0
2008-01-18 12:57:00,1.61485,1.61515,1.61485,1.6151,1707999999.0
2008-01-18 12:58:00,1.6141,1.6142,1.6139,1.614,1724799966.0
2008-01-18 12:59:00,1.61535,1.6155,1.61515,1.6152,1724799966.0
2008-01-18 13:00:00,1.6136,1.614,1.6136,1.6138,1756100008.0
2008-01-18 13:01:00,1.61515,1.61535,1.61515,1.61525,1756100008.0
2008-01-18 13:02:00,1.61525,1.61555,1.61525,1.6155,1260300000.0
2008-01-18 13:03:00,1.61555,1.61555,1.61535,1.61555,942799996.0
2008-01-18 13:04:00,1.61555,1.61585,1.61555,1.6156,546399991.0
2008-01-18 13:05:00,1.6139,1.614,1.6138,1.614,1685699962.0
2008-01-18 13:06:00,1.6139,1.6141,1.6139,1.6139,1685699962.0
2008-01-18 13:07:00,1.614,1.6141,1.6139,1.6139,1685699962.0
2008-01-18 13:08:00,1.614,1.614,1.6139,1.614,1685699962.0
2008-01-18 13:09:00,1.61535,1.61575,1.61535,1.61555,1685699962.0
2008-01-18 13:10:00,1.61555,1.61555,1.6155,1.61555,427199996.0
2008-01-18 13:11:00,1.6141,1.6141,1.614,1.614,222900000.0
2008-01-18 13:12:00,1.6139,1.6141,1.6139,1.614,222900000.0
2008-01-18 13:13:00,1.6141,1.6141,1.6141,1.6141,222900000.0
2008-01-18 13:14:00,1.6156,1.6156,1.61545,1.61545,222900000.0
2008-01-18 13:15:00,1.61545,1.6157,1.61545,1.61555,498399995.0
2008-01-18 13:16:00,1.61555,1.61575,1.6155,1.6157,581200000.0
2008-01-18 13:17:00,1.6157,1.61585,1.61545,1.61555,1611400004.0
2008-01-18 13:18:00,1.61555,1.6156,1.6153,1.61555,1619300005.0
2008-01-18 13:19:00,1.61555,1.6156,1.61535,1.61545,1381499996.0
2008-01-18 13:20:00,1.61545,1.61565,1.6154,1.6154,890299996.0
2008-01-18 13:21:00,1.6155,1.6158,1.61535,1.61565,1191399988.0
2008-01-18 13:22:00,1.61565,1.61575,1.61545,1.61565,421800001.0
2008-01-18 13:23:00,1.61555,1.6159,1.6155,1.6157,816300000.0
2008-01-18 13:24:00,1.6157,1.6158,1.61545,1.61555,1070199994.0
2008-01-18 13:25:00,1.61555,1.61595,1.61555,1.6156,225500000.0
2008-01-18 13:26:00,1.6156,1.61575,1.61545,1.61555,2083699999.0
2008-01-18 13:27:00,1.61555,1.61575,1.61555,1.61555,910799995.0
2008-01-18 13:28:00,1.61555,1.6159,1.61555,1.61555,1971399999.0
2008-01-18 13:29:00,1.6145,1.6145,1.6144,1.6144,1206100009.0
2008-01-18 13:30:00,1.6156,1.6159,1.6155,1.61565,1206100009.0
2008-01-18 13:31:00,1.61565,1.6158,1.6155,1.61565,1457699971.0
2008-01-18 13:32:00,1.61565,1.6159,1.61555,1.6159,2121899992.0
2008-01-18 13:33:00,1.61585,1.61595,1.61565,1.61585,1064899993.0
2008-01-18 13:34:00,1.61585,1.6159,1.61575,1.6158,62800000.0
2008-01-18 13:35:00,1.61575,1.61605,1.6157,1.6159,1316600006.0
2008-01-18 13:36:00,1.6159,1.61595,1.61575,1.61575,234600001.0
2008-01-18 13:37:00,1.61575,1.6159,1.6157,1.6157,117300000.0
2008-01-18 13:38:00,1.6157,1.6157,1.61545,1.61555,394499993.0
2008-01-18 13:39:00,1.61555,1.61565,1.6154,1.61555,1511100042.0
2008-01-18 13:40:00,1.61565,1.61565,1.61525,1.61535,932800015.0
2008-01-18 13:41:00,1.61535,1.61545,1.6152,1.6153,50400000.0
2008-01-18 13:42:00,1.6153,1.6153,1.6149,1.6152,542700001.0
2008-01-18 13:43:00,1.6153,1.6155,1.61505,1.61535,777000000.0
2008-01-18 13:44:00,1.61515,1.6157,1.61515,1.61555,407800001.0
2008-01-18 13:45:00,1.61555,1.6158,1.61555,1.6157,55100000.0
2008-01-18 13:46:00,1.6157,1.6158,1.61545,1.61565,1136000004.0
2008-01-18 13:47:00,1.61565,1.6159,1.61555,1.61565,946500004.0
2008-01-18 13:48:00,1.61575,1.6158,1.6156,1.61565,40500000.0
2008-01-18 13:49:00,1.61565,1.61575,1.61555,1.6156,495399998.0
2008-01-18 13:50:00,1.6156,1.61565,1.61535,1.61535,628700000.0
2008-01-18 13:51:00,1.61535,1.61535,1.61505,1.61525,1961200018.0
2008-01-18 13:52:00,1.6153,1.61535,1.61465,1.61505,1321000007.0
2008-01-18 13:53:00,1.61505,1.61525,1.61495,1.61515,1824399990.0
2008-01-18 13:54:00,1.61515,1.61525,1.6151,1.61525,899800000.0
2008-01-18 13:55:00,1.6137,1.6139,1.6137,1.6139,1484100010.0
2008-01-18 13:56:00,1.61445,1.6148,1.6143,1.61435,1484100010.0
2008-01-18 13:57:00,1.6143,1.61435,1.61385,1.6142,901800003.0
2008-01-18 13:58:00,1.6142,1.61435,1.614,1.61415,111500000.0
2008-01-18 13:59:00,1.61415,1.61415,1.61345,1.6138,497900001.0
2008-01-18 14:00:00,1.6138,1.6141,1.61375,1.61375,129600000.0
2008-01-18 14:01:00,1.61375,1.61395,1.61375,1.61385,107800000.0
2008-01-18 14:02:00,1.61385,1.6142,1.61385,1.6141,48600000.0
2008-01-18 14:03:00,1.61375,1.6141,1.61375,1.614,103899999.0
2008-01-18 14:04:00,1.614,1.614,1.61385,1.61395,49500000.0
2008-01-18 14:05:00,1.61395,1.6142,1.61375,1.6142,190900001.0
2008-01-18 14:06:00,1.6142,1.61435,1.61395,1.61415,74900000.0
2008-01-18 14:07:00,1.61415,1.6142,1.61395,1.61415,47199999.0
2008-01-18 14:08:00,1.61415,1.6142,1.61395,1.61395,76100000.0
2008-01-18 14:09:00,1.61395,1.61445,1.61395,1.61415,158500000.0
2008-01-18 14:10:00,1.61415,1.6143,1.61395,1.61405,431600001.0
2008-01-18 14:11:00,1.61415,1.61425,1.61405,1.61425,265199999.0
2008-01-18 14:12:00,1.61425,1.61425,1.61395,1.6142,227200001.0
2008-01-18 14:13:00,1.6142,1.61425,1.6142,1.61425,37500000.0
2008-01-18 14:14:00,1.61425,1.61435,1.61425,1.61435,30900000.0
2008-01-18 14:15:00,1.61435,1.61445,1.61425,1.61435,206800000.0
2008-01-18 14:16:00,1.61435,1.6144,1.61425,1.61435,74900000.0
2008-01-18 14:17:00,1.61435,1.6144,1.61425,1.61435,271000011.0
2008-01-18 14:18:00,1.61435,1.61445,1.61425,1.61425,70100000.0
2008-01-18 14:19:00,1.61425,1.61435,1.614,1.61415,132100000.0
2008-01-18 14:20:00,1.61415,1.61415,1.614,1.614,31500000.0
2008-01-18 14:21:00,1.61405,1.6145,1.614,1.6145,202000000.0
2008-01-18 14:22:00,1.6145,1.6145,1.61415,1.6143,710200001.0
2008-01-18 14:23:00,1.6143,1.6143,1.61415,1.61415,413100000.0
2008-01-18 14:24:00,1.6142,1.6143,1.61415,1.61425,273600000.0
2008-01-18 14:25:00,1.61425,1.61445,1.61425,1.61435,407599997.0
2008-01-18 14:26:00,1.61435,1.61465,1.61435,1.6145,1066599979.0
2008-01-18 14:27:00,1.6145,1.6145,1.61435,1.6145,95400000.0
2008-01-18 14:28:00,1.61435,1.6146,1.61435,1.61445,693199981.0
2008-01-18 14:29:00,1.61445,1.61465,1.6144,1.6145,278600000.0
2008-01-18 14:30:00,1.6145,1.6146,1.61445,1.61455,354600001.0
2008-01-18 14:31:00,1.61455,1.61465,1.6145,1.61465,304500000.0
2008-01-18 14:32:00,1.61465,1.61465,1.6143,1.6144,1383699989.0
2008-01-18 14:33:00,1.6144,1.6145,1.6144,1.61445,230499999.0
2008-01-18 14:34:00,1.61435,1.61435,1.6142,1.6143,637699995.0
2008-01-18 14:35:00,1.61435,1.6144,1.6143,1.61435,335100000.0
2008-01-18 14:36:00,1.61435,1.61455,1.6143,1.61435,412800011.0
2008-01-18 14:37:00,1.61435,1.61465,1.61435,1.61465,528600006.0
2008-01-18 14:38:00,1.61455,1.61465,1.6145,1.61455,248200000.0
2008-01-18 14:39:00,1.61455,1.6147,1.61455,1.61465,150400000.0
2008-01-18 14:40:00,1.61465,1.6148,1.61445,1.61445,615400004.0
2008-01-18 14:41:00,1.61445,1.6147,1.61405,1.6142,2043599992.0
2008-01-18 14:42:00,1.61425,1.61425,1.61375,1.6141,778900018.0
2008-01-18 14:43:00,1.6141,1.6141,1.61345,1.6135,676599997.0
2008-01-18 14:44:00,1.6135,1.6138,1.6135,1.61365,914099998.0
2008-01-18 14:45:00,1.61365,1.61395,1.61365,1.6138,840199999.0
2008-01-18 14:46:00,1.6138,1.61385,1.61345,1.6135,1367299988.0
2008-01-18 14:47:00,1.6135,1.6137,1.61345,1.61365,848600007.0
2008-01-18 14:48:00,1.61365,1.61365,1.61345,1.61345,912499963.0
2008-01-18 14:49:00,1.61345,1.6137,1.61345,1.61355,1366199986.0
2008-01-18 14:50:00,1.6136,1.61365,1.6134,1.61355,722099998.0
2008-01-18 14:51:00,1.61355,1.61355,1.6131,1.6132,254199998.0
2008-01-18 14:52:00,1.6132,1.6134,1.61305,1.61335,480499994.0
2008-01-18 14:53:00,1.61335,1.61395,1.61335,1.61375,130800000.0
2008-01-18 14:54:00,1.6137,1.6138,1.61355,1.61375,241300000.0
2008-01-18 14:55:00,1.61375,1.61405,1.61365,1.61395,57400000.0
2008-01-18 14:56:00,1.61395,1.61435,1.61395,1.6142,135600000.0
2008-01-18 14:57:00,1.6142,1.61435,1.614,1.61415,1928850025.0
2008-01-18 14:58:00,1.61415,1.61425,1.61405,1.61415,1882499988.0
2008-01-18 14:59:00,1.6141,1.61435,1.6141,1.61435,1633599995.0
2008-01-18 15:00:00,1.61435,1.61435,1.6141,1.6141,900049999.0
2008-01-18 15:01:00,1.6141,1.61425,1.61405,1.61425,1208299978.0
2008-01-18 15:02:00,1.61425,1.61435,1.6142,1.61425,608000000.0
2008-01-18 15:03:00,1.61425,1.61425,1.61415,1.61415,489399999.0
2008-01-18 15:04:00,1.61415,1.61415,1.61365,1.6137,559299997.0
2008-01-18 15:05:00,1.6137,1.614,1.6137,1.61395,633200002.0
2008-01-18 15:06:00,1.61395,1.61405,1.6139,1.61405,444099998.0
2008-01-18 15:07:00,1.61405,1.61425,1.614,1.61425,573299999.0
2008-01-18 15:08:00,1.61425,1.6143,1.614,1.6141,1098400002.0
2008-01-18 15:09:00,1.61415,1.6144,1.6141,1.61435,447200008.0
2008-01-18 15:10:00,1.61435,1.6144,1.6142,1.61435,201600000.0
2008-01-18 15:11:00,1.61435,1.6144,1.61415,1.61435,248400000.0
2008-01-18 15:12:00,1.61435,1.6144,1.61425,1.61425,314999999.0
2008-01-18 15:13:00,1.61425,1.61435,1.6142,1.6143,1508700008.0
2008-01-18 15:14:00,1.6143,1.61435,1.61415,1.61425,1735199991.0
2008-01-18 15:15:00,1.61425,1.61435,1.6142,1.61425,933699999.0
2008-01-18 15:16:00,1.61425,1.61425,1.61385,1.6139,710799997.0
2008-01-18 15:17:00,1.6139,1.61425,1.6139,1.61405,91600001.0
2008-01-18 15:18:00,1.6141,1.61415,1.614,1.61405,58200000.0
2008-01-18 15:19:00,1.614,1.61405,1.61385,1.6139,278200000.0
2008-01-18 15:20:00,1.6139,1.6139,1.61365,1.61385,265400000.0
2008-01-18 15:21:00,1.6139,1.6139,1.6137,1.61375,185200000.0
2008-01-18 15:22:00,1.61375,1.6138,1.61375,1.6138,92200000.0
2008-01-18 15:23:00,1.6138,1.61385,1.61375,1.61375,194800000.0
2008-01-18 15:24:00,1.61375,1.6138,1.61365,1.61375,445200000.0
2008-01-18 15:25:00,1.6137,1.61385,1.61365,1.61375,200499999.0
2008-01-18 15:26:00,1.61375,1.614,1.6137,1.61385,108400000.0
2008-01-18 15:27:00,1.6139,1.6139,1.6137,1.6138,59600000.0
2008-01-18 15:28:00,1.6138,1.61385,1.6137,1.6138,57400000.0
2008-01-18 15:29:00,1.6138,1.6139,1.61355,1.6136,146500000.0
2008-01-18 15:30:00,1.6136,1.61375,1.61355,1.61375,50800000.0
2008-01-18 15:31:00,1.6138,1.6139,1.61375,1.6139,51000000.0
2008-01-18 15:32:00,1.61385,1.6139,1.6138,1.6139,53900000.0
2008-01-18 15:33:00,1.6139,1.61405,1.61385,1.614,90200000.0
2008-01-18 15:34:00,1.61405,1.61435,1.61395,1.6143,168300000.0
2008-01-18 15:35:00,1.6143,1.6145,1.61415,1.61435,409300000.0
2008-01-18 15:36:00,1.61435,1.61435,1.61405,1.6142,500800000.0
2008-01-18 15:37:00,1.6142,1.6142,1.61405,1.61405,78000000.0
2008-01-18 15:38:00,1.61405,1.6141,1.61375,1.61375,100300000.0
2008-01-18 15:39:00,1.61375,1.6139,1.61355,1.61365,383300000.0
2008-01-18 15:40:00,1.61365,1.61395,1.61355,1.61385,1290999993.0
2008-01-18 15:41:00,1.6138,1.6141,1.6137,1.614,1162200008.0
2008-01-18 15:42:00,1.614,1.61415,1.6139,1.6141,1304199995.0
2008-01-18 15:43:00,1.6141,1.6142,1.61395,1.61395,364400000.0
2008-01-18 15:44:00,1.6141,1.6142,1.61395,1.61395,879799995.0
2008-01-18 15:45:00,1.614,1.61405,1.6139,1.61395,1548799997.0
2008-01-18 15:46:00,1.61395,1.61405,1.6139,1.61395,1395499945.0
2008-01-18 15:47:00,1.61395,1.61405,1.61385,1.61395,908999996.0
2008-01-18 15:48:00,1.6139,1.61405,1.6139,1.61405,2060899999.0
2008-01-18 15:49:00,1.61405,1.6141,1.6138,1.61385,1314499999.0
2008-01-18 15:50:00,1.61395,1.6144,1.6139,1.6142,820099999.0
2008-01-18 15:51:00,1.61415,1.61435,1.614,1.61435,325599997.0
2008-01-18 15:52:00,1.6143,1.6144,1.61395,1.61415,113500000.0
2008-01-18 15:53:00,1.61415,1.61445,1.61395,1.6143,557700007.0
2008-01-18 15:54:00,1.6143,1.61455,1.6142,1.6145,133800000.0
2008-01-18 15:55:00,1.6145,1.6146,1.61435,1.6145,649100002.0
2008-01-18 15:56:00,1.61445,1.61475,1.61445,1.6147,603299999.0
2008-01-18 15:57:00,1.6147,1.61475,1.61455,1.61475,441299999.0
2008-01-18 15:58:00,1.61475,1.6148,1.61425,1.61435,167800000.0
2008-01-18 15:59:00,1.6144,1.6146,1.6143,1.6146,242300000.0
2008-01-18 16:00:00,1.6146,1.61485,1.6145,1.6146,241100000.0
2008-01-18 16:01:00,1.6146,1.61475,1.6144,1.61455,493900000.0
2008-01-18 16:02:00,1.61455,1.6146,1.61445,1.6145,198700002.0
2008-01-18 16:03:00,1.6145,1.6146,1.6144,1.6146,337000000.0
2008-01-18 16:04:00,1.6145,1.6146,1.6144,1.61455,571999999.0
2008-01-18 16:05:00,1.61455,1.6146,1.6145,1.6145,124600000.0
2008-01-18 16:06:00,1.6145,1.6148,1.6145,1.61465,224500000.0
2008-01-18 16:07:00,1.6146,1.6147,1.61455,1.61455,184900000.0
2008-01-18 16:08:00,1.6145,1.6148,1.61445,1.6147,650499986.0
2008-01-18 16:09:00,1.61465,1.6147,1.6145,1.6147,658300012.0
2008-01-18 16:10:00,1.6147,1.61475,1.6146,1.61465,797699989.0
2008-01-18 16:11:00,1.61465,1.61475,1.61465,1.61465,1124299975.0
2008-01-18 16:12:00,1.61465,1.61475,1.61445,1.61445,1599699985.0
2008-01-18 16:13:00,1.61445,1.61455,1.6143,1.61445,2076300019.0
2008-01-18 16:14:00,1.6144,1.6145,1.6143,1.61435,1484199950.0
2008-01-18 16:15:00,1.61435,1.61445,1.61415,1.61425,1717700003.0
2008-01-18 16:16:00,1.61425,1.61435,1.61415,1.6143,1724100027.0
2008-01-18 16:17:00,1.6143,1.61445,1.6142,1.61435,1343800000.0
2008-01-18 16:18:00,1.61435,1.61435,1.61425,1.6143,573400001.0
2008-01-18 16:19:00,1.6143,1.6143,1.6141,1.6142,1030500005.0
2008-01-18 16:20:00,1.6142,1.6143,1.61415,1.61425,292199998.0
2008-01-18 16:21:00,1.61425,1.6144,1.61425,1.6144,222500000.0
2008-01-18 16:22:00,1.61445,1.61445,1.61425,1.6143,803999996.0
2008-01-18 16:23:00,1.6143,1.61435,1.6142,1.61425,1303200003.0
2008-01-18 16:24:00,1.6142,1.61445,1.6142,1.6142,1472299991.0
2008-01-18 16:25:00,1.61425,1.61435,1.61415,1.61435,1436600004.0
2008-01-18 16:26:00,1.61435,1.6147,1.61425,1.61465,1719400001.0
2008-01-18 16:27:00,1.61465,1.61465,1.61435,1.61445,1038300002.0
2008-01-18 16:28:00,1.6144,1.61445,1.61415,1.61415,922900000.0
2008-01-18 16:29:00,1.61415,1.61435,1.6139,1.61435,1543599999.0
2008-01-18 16:30:00,1.61435,1.61435,1.614,1.6141,369000000.0
2008-01-18 16:31:00,1.6141,1.6142,1.614,1.6141,504999993.0
2008-01-18 16:32:00,1.6141,1.61445,1.61395,1.61435,322500000.0
2008-01-18 16:33:00,1.6143,1.6143,1.61405,1.61415,524499999.0
2008-01-18 16:34:00,1.61415,1.61425,1.61385,1.61425,558199998.0
2008-01-18 16:35:00,1.61425,1.6146,1.61405,1.6146,322299988.0
2008-01-18 16:36:00,1.6146,1.6149,1.61455,1.61475,91000000.0
2008-01-18 16:37:00,1.61475,1.61495,1.61475,1.61485,420500002.0
2008-01-18 16:38:00,1.6148,1.6152,1.6148,1.61515,1468799993.0
2008-01-18 16:39:00,1.61515,1.61525,1.61495,1.6152,555600003.0
2008-01-18 16:40:00,1.61515,1.61525,1.615,1.61505,91300000.0
2008-01-18 16:41:00,1.61505,1.61515,1.61465,1.61495,690100005.0
2008-01-18 16:42:00,1.6149,1.6151,1.61465,1.6148,2114900007.0
2008-01-18 16:43:00,1.6148,1.61485,1.61475,1.61475,760399997.0
2008-01-18 16:44:00,1.61475,1.6149,1.6147,1.6148,489000000.0
2008-01-18 16:45:00,1.6148,1.61485,1.61465,1.61475,710900004.0
2008-01-18 16:46:00,1.61475,1.61485,1.61455,1.61455,755100009.0
2008-01-18 16:47:00,1.61455,1.61475,1.61455,1.6146,1112800000.0
2008-01-18 16:48:00,1.61465,1.6147,1.6144,1.61445,842899998.0
2008-01-18 16:49:00,1.61445,1.6145,1.61415,1.61435,1338000004.0
2008-01-18 16:50:00,1.61435,1.6146,1.61435,1.61455,1359900000.0
2008-01-18 16:51:00,1.61455,1.61455,1.6141,1.6141,995700002.0
2008-01-18 16:52:00,1.6141,1.6143,1.61405,1.61415,1039100010.0
2008-01-18 16:53:00,1.6142,1.61435,1.6141,1.61435,142400000.0
2008-01-18 16:54:00,1.61435,1.6144,1.61415,1.61435,128400000.0
2008-01-18 16:55:00,1.61435,1.61435,1.61415,1.6143,93000000.0
2008-01-18 16:56:00,1.6143,1.6145,1.6143,1.61445,60300000.0
2008-01-18 16:57:00,1.61445,1.61455,1.6143,1.61445,137700000.0
2008-01-18 16:58:00,1.61445,1.61445,1.61415,1.6142,323200000.0
2008-01-18 16:59:00,1.6142,1.6143,1.61375,1.61375,844800006.0
2008-01-18 17:00:00,1.61375,1.61485,1.61345,1.61435,999899997.0
2008-01-18 17:01:00,1.6144,1.61465,1.61415,1.61435,582999999.0
2008-01-18 17:02:00,1.61435,1.6147,1.6139,1.6143,1085500005.0
2008-01-18 17:03:00,1.61435,1.61465,1.61405,1.6145,310100000.0
2008-01-18 17:04:00,1.6145,1.6147,1.6145,1.61465,60200000.0
2008-01-18 17:05:00,1.61465,1.6148,1.61405,1.61405,532300002.0
2008-01-18 17:06:00,1.61405,1.6142,1.6137,1.6138,296350000.0
2008-01-18 17:07:00,1.61385,1.61385,1.61325,1.6133,139500000.0
2008-01-18 17:08:00,1.6133,1.6135,1.61325,1.6133,159400000.0
2008-01-18 17:09:00,1.6133,1.61335,1.61305,1.61325,267500000.0
2008-01-18 17:10:00,1.61325,1.61335,1.61265,1.61265,90600000.0
2008-01-18 17:11:00,1.61265,1.61295,1.6125,1.61295,777399995.0
2008-01-18 17:12:00,1.61295,1.61305,1.6128,1.613,286000001.0
2008-01-18 17:13:00,1.613,1.6134,1.613,1.61325,578499997.0
2008-01-18 17:14:00,1.61325,1.61325,1.613,1.61315,345300001.0
2008-01-18 17:15:00,1.61315,1.6132,1.61295,1.61305,251700000.0
2008-01-18 17:16:00,1.61305,1.61315,1.61295,1.61305,497700011.0
2008-01-18 17:17:00,1.61305,1.6132,1.61295,1.61305,584900006.0
2008-01-18 17:18:00,1.61305,1.6134,1.61295,1.6134,440500000.0
2008-01-18 17:19:00,1.61345,1.61345,1.6132,1.61325,486100000.0
2008-01-18 17:20:00,1.61325,1.61325,1.61285,1.61305,856000008.0
2008-01-18 17:21:00,1.61305,1.61315,1.61285,1.61295,802300002.0
2008-01-18 17:22:00,1.61295,1.613,1.61285,1.61285,548799999.0
2008-01-18 17:23:00,1.61285,1.613,1.61285,1.6129,202600000.0
2008-01-18 17:24:00,1.6129,1.613,1.61285,1.61295,68800000.0
2008-01-18 17:25:00,1.6129,1.613,1.6129,1.61295,85800000.0
2008-01-18 17:26:00,1.6129,1.6129,1.61275,1.6128,322500000.0
2008-01-18 17:27:00,1.6128,1.61295,1.61275,1.6129,178800000.0
2008-01-18 17:28:00,1.6129,1.6132,1.6128,1.613,54600000.0
2008-01-18 17:29:00,1.613,1.61325,1.61295,1.61315,66700000.0
2008-01-18 17:30:00,1.61315,1.6132,1.61295,1.61295,89400000.0
2008-01-18 17:31:00,1.6129,1.6131,1.6129,1.613,57300000.0
2008-01-18 17:32:00,1.61295,1.613,1.61265,1.61285,244100000.0
2008-01-18 17:33:00,1.61285,1.613,1.61265,1.61275,308600000.0
2008-01-18 17:34:00,1.6127,1.61285,1.6126,1.6126,48000000.0
2008-01-18 17:35:00,1.6126,1.61265,1.6125,1.6126,32100000.0
2008-01-18 17:36:00,1.6126,1.6127,1.61245,1.61255,147200002.0
2008-01-18 17:37:00,1.6126,1.6127,1.61255,1.6126,41500000.0
2008-01-18 17:38:00,1.6126,1.6127,1.61245,1.61245,203400000.0
2008-01-18 17:39:00,1.6125,1.6126,1.6122,1.6123,220500000.0
2008-01-18 17:40:00,1.6123,1.61255,1.61215,1.61255,182100000.0
2008-01-18 17:41:00,1.61255,1.6126,1.61235,1.61235,70700000.0
2008-01-18 17:42:00,1.61235,1.61265,1.61235,1.61255,43700000.0
2008-01-18 17:43:00,1.61255,1.61255,1.61225,1.61225,292200000.0
2008-01-18 17:44:00,1.6123,1.61245,1.61215,1.6124,346200001.0
2008-01-18 17:45:00,1.6124,1.61255,1.61195,1.61195,628500000.0
2008-01-18 17:46:00,1.61195,1.61235,1.61195,1.61225,170100000.0
2008-01-18 17:47:00,1.61225,1.61235,1.61205,1.61225,49000000.0
2008-01-18 17:48:00,1.61225,1.61245,1.61155,1.61185,192900001.0
2008-01-18 17:49:00,1.61185,1.61195,1.61165,1.6118,169400000.0
2008-01-18 17:50:00,1.61175,1.61195,1.6108,1.61135,194600000.0
2008-01-18 17:51:00,1.6116,1.6121,1.61155,1.612,243999999.0
2008-01-18 17:52:00,1.612,1.612,1.6115,1.61155,843899999.0
2008-01-18 17:53:00,1.61155,1.61175,1.61145,1.61155,1278000000.0
2008-01-18 17:54:00,1.61155,1.6116,1.6114,1.61145,466600001.0
2008-01-18 17:55:00,1.6115,1.6115,1.611,1.6112,148600001.0
2008-01-18 17:56:00,1.6112,1.61155,1.61105,1.6113,165100001.0
2008-01-18 17:57:00,1.6113,1.6117,1.6113,1.61155,327999999.0
2008-01-18 17:58:00,1.6116,1.6116,1.61145,1.6116,72900000.0
2008-01-18 17:59:00,1.6116,1.61165,1.61085,1.61115,77800000.0
2008-01-18 18:00:00,1.61115,1.61135,1.6109,1.61125,522600002.0
2008-01-18 18:01:00,1.61125,1.6114,1.61105,1.61135,860399997.0
2008-01-18 18:02:00,1.6114,1.6115,1.6107,1.61075,597500000.0
2008-01-18 18:03:00,1.6107,1.61135,1.61065,1.61125,2119199989.0
2008-01-18 18:04:00,1.6112,1.61145,1.61095,1.61125,1891400006.0
2008-01-18 18:05:00,1.61125,1.61145,1.61125,1.6114,1409000000.0
2008-01-18 18:06:00,1.6114,1.61145,1.61075,1.61085,1721000004.0
2008-01-18 18:07:00,1.61085,1.61095,1.6104,1.6104,1414399996.0
2008-01-18 18:08:00,1.6104,1.61075,1.61035,1.61065,1246299999.0
2008-01-18 18:09:00,1.61065,1.61075,1.61055,1.61055,1152400005.0
2008-01-18 18:10:00,1.61065,1.6112,1.61055,1.61095,1003900000.0
2008-01-18 18:11:00,1.61095,1.61155,1.61095,1.61125,695899996.0
2008-01-18 18:12:00,1.61125,1.61145,1.6111,1.6111,1397000000.0
2008-01-18 18:13:00,1.6111,1.61125,1.61095,1.6111,1737500011.0
2008-01-18 18:14:00,1.6111,1.61135,1.61105,1.6112,1944900003.0
2008-01-18 18:15:00,1.61125,1.61125,1.6107,1.61075,1610000017.0
2008-01-18 18:16:00,1.6108,1.61145,1.6107,1.61145,1121700023.0
2008-01-18 18:17:00,1.6113,1.6113,1.61065,1.61065,1434800002.0
2008-01-18 18:18:00,1.61065,1.61105,1.61055,1.61095,1419200003.0
2008-01-18 18:19:00,1.61095,1.61115,1.6109,1.61095,1123400000.0
2008-01-18 18:20:00,1.61095,1.611,1.61065,1.61075,1046500003.0
2008-01-18 18:21:00,1.61075,1.61095,1.6107,1.61085,748300001.0
2008-01-18 18:22:00,1.61095,1.61095,1.61005,1.61025,962200005.0
2008-01-18 18:23:00,1.61025,1.61025,1.61005,1.61025,925500000.0
2008-01-18 18:24:00,1.61025,1.6106,1.6102,1.6104,886100000.0
2008-01-18 18:25:00,1.61045,1.61075,1.61025,1.61045,1222700000.0
2008-01-18 18:26:00,1.61045,1.61095,1.61045,1.61075,263500000.0
2008-01-18 18:27:00,1.61075,1.6109,1.6103,1.61045,250100000.0
2008-01-18 18:28:00,1.6105,1.61075,1.6104,1.61075,114000000.0
2008-01-18 18:29:00,1.61075,1.6109,1.6102,1.61025,397500000.0
2008-01-18 18:30:00,1.61025,1.61055,1.6102,1.61055,312100000.0
2008-01-18 18:31:00,1.61055,1.61065,1.61035,1.61055,735900000.0
2008-01-18 18:32:00,1.61055,1.61075,1.61055,1.61065,1005300000.0
2008-01-18 18:33:00,1.61065,1.61065,1.6103,1.6106,962700001.0
2008-01-18 18:34:00,1.6106,1.61075,1.61055,1.6106,982700009.0
2008-01-18 18:35:00,1.6106,1.61065,1.6105,1.61055,1143500000.0
2008-01-18 18:36:00,1.6105,1.61065,1.61035,1.6106,842600000.0
2008-01-18 18:37:00,1.6106,1.61105,1.6106,1.61105,772200000.0
2008-01-18 18:38:00,1.61105,1.61135,1.61095,1.6112,1299600003.0
2008-01-18 18:39:00,1.61125,1.61125,1.6105,1.61065,911200001.0
2008-01-18 18:40:00,1.61065,1.61065,1.61035,1.61045,1488999994.0
2008-01-18 18:41:00,1.6105,1.6107,1.6101,1.61025,1082999997.0
2008-01-18 18:42:00,1.61025,1.61045,1.6101,1.6101,1212500000.0
2008-01-18 18:43:00,1.6101,1.61015,1.60995,1.61005,715300003.0
2008-01-18 18:44:00,1.61005,1.61005,1.60965,1.60975,883899997.0
2008-01-18 18:45:00,1.60975,1.60985,1.60945,1.6096,786300002.0
2008-01-18 18:46:00,1.60965,1.61005,1.60955,1.61005,637800000.0
2008-01-18 18:47:00,1.61005,1.61005,1.60915,1.6092,494400000.0
2008-01-18 18:48:00,1.6092,1.60965,1.60915,1.60955,852199996.0
2008-01-18 18:49:00,1.60955,1.61,1.60945,1.6098,323299999.0
2008-01-18 18:50:00,1.6098,1.6099,1.60945,1.6096,365400001.0
2008-01-18 18:51:00,1.6096,1.6098,1.60945,1.60965,504100002.0
2008-01-18 18:52:00,1.6097,1.6097,1.60935,1.60935,1130200000.0
2008-01-18 18:53:00,1.60935,1.60935,1.60925,1.60935,1256900000.0
2008-01-18 18:54:00,1.60935,1.60955,1.6093,1.60935,852800000.0
2008-01-18 18:55:00,1.60935,1.6094,1.6091,1.6091,517100000.0
2008-01-18 18:56:00,1.6091,1.60915,1.60885,1.60905,482800000.0
2008-01-18 18:57:00,1.60905,1.6092,1.609,1.609,980600001.0
2008-01-18 18:58:00,1.60905,1.60955,1.60895,1.60895,706600001.0
2008-01-18 18:59:00,1.60895,1.6093,1.60895,1.60925,1238700002.0
2008-01-18 19:00:00,1.60925,1.6093,1.60905,1.6091,125600000.0
2008-01-18 19:01:00,1.60915,1.6093,1.609,1.6093,343800000.0
2008-01-18 19:02:00,1.60925,1.60945,1.6092,1.60935,430600000.0
2008-01-18 19:03:00,1.6093,1.6095,1.6092,1.6093,330700000.0
2008-01-18 19:04:00,1.6093,1.6093,1.60885,1.60885,366900000.0
2008-01-18 19:05:00,1.60885,1.60905,1.60885,1.60905,1001599996.0
2008-01-18 19:06:00,1.60905,1.60905,1.6089,1.60905,1042700000.0
2008-01-18 19:07:00,1.60905,1.60905,1.60865,1.60875,1132900000.0
2008-01-18 19:08:00,1.60875,1.60875,1.60755,1.60755,1017900000.0
2008-01-18 19:09:00,1.60755,1.60775,1.60735,1.60775,709720499.0
2008-01-18 19:10:00,1.60775,1.60775,1.6076,1.60765,191000000.0
2008-01-18 19:11:00,1.60765,1.60845,1.60765,1.60845,115739443.0
2008-01-18 19:12:00,1.60845,1.60845,1.6081,1.6083,81500000.0
2008-01-18 19:13:00,1.6083,1.60855,1.6081,1.6085,54700000.0
2008-01-18 19:14:00,1.6085,1.6085,1.60815,1.60835,84100000.0
2008-01-18 19:15:00,1.60835,1.6085,1.60835,1.60845,555000001.0
2008-01-18 19:16:00,1.6084,1.60855,1.6084,1.60845,340800000.0
2008-01-18 19:17:00,1.60845,1.60865,1.60835,1.60835,940700000.0
2008-01-18 19:18:00,1.60835,1.60855,1.60825,1.60855,659999996.0
2008-01-18 19:19:00,1.60855,1.60865,1.60845,1.60865,918899999.0
2008-01-18 19:20:00,1.60865,1.60875,1.60865,1.60875,497100001.0
2008-01-18 19:21:00,1.60875,1.60875,1.60825,1.6087,815999999.0
2008-01-18 19:22:00,1.6087,1.60875,1.60865,1.60875,321112000.0
2008-01-18 19:23:00,1.6087,1.6089,1.60865,1.6089,589372001.0
2008-01-18 19:24:00,1.60895,1.6091,1.60895,1.60905,644400000.0
2008-01-18 19:25:00,1.60905,1.6092,1.6089,1.60905,483000000.0
2008-01-18 19:26:00,1.60905,1.60915,1.60895,1.60915,362604000.0
2008-01-18 19:27:00,1.60915,1.60935,1.60915,1.60935,190052000.0
2008-01-18 19:28:00,1.6093,1.6095,1.6092,1.6095,626276002.0
2008-01-18 19:29:00,1.60945,1.60955,1.60935,1.60945,413880000.0
2008-01-18 19:30:00,1.60945,1.61005,1.60945,1.60985,762515997.0
2008-01-18 19:31:00,1.60985,1.60995,1.60955,1.6096,563400000.0
2008-01-18 19:32:00,1.6096,1.6097,1.60945,1.60955,390600001.0
2008-01-18 19:33:00,1.60955,1.61,1.60955,1.60975,211840000.0
2008-01-18 19:34:00,1.60975,1.60975,1.60955,1.6097,110600000.0
2008-01-18 19:35:00,1.6097,1.6097,1.6095,1.6095,110800000.0
2008-01-18 19:36:00,1.6095,1.60955,1.60915,1.60915,581200003.0
2008-01-18 19:37:00,1.6092,1.6092,1.6091,1.60915,226500000.0
2008-01-18 19:38:00,1.60915,1.60915,1.60895,1.60895,430299997.0
2008-01-18 19:39:00,1.60895,1.609,1.60895,1.60895,209400000.0
2008-01-18 19:40:00,1.60895,1.60895,1.60875,1.6088,446100000.0
2008-01-18 19:41:00,1.6088,1.60895,1.6088,1.60895,417600000.0
2008-01-18 19:42:00,1.60895,1.60895,1.60875,1.60895,696800008.0
2008-01-18 19:43:00,1.60895,1.60895,1.60875,1.60885,637400006.0
2008-01-18 19:44:00,1.6088,1.609,1.60875,1.6089,400199998.0
2008-01-18 19:45:00,1.60895,1.60905,1.60885,1.60895,396600000.0
2008-01-18 19:46:00,1.60895,1.6091,1.60885,1.6091,364899997.0
2008-01-18 19:47:00,1.6091,1.60935,1.60905,1.6093,347600000.0
2008-01-18 19:48:00,1.6093,1.60955,1.6093,1.6095,524900001.0
2008-01-18 19:49:00,1.6095,1.60955,1.6094,1.6095,310400000.0
2008-01-18 19:50:00,1.6095,1.61005,1.6095,1.6098,508200000.0
2008-01-18 19:51:00,1.6098,1.61005,1.6097,1.6097,430799998.0
2008-01-18 19:52:00,1.6097,1.6099,1.60945,1.60955,467200000.0
2008-01-18 19:53:00,1.60955,1.60965,1.60945,1.6095,441900000.0
2008-01-18 19:54:00,1.6095,1.6095,1.6091,1.6092,350199997.0
2008-01-18 19:55:00,1.6092,1.60925,1.60915,1.60915,217299999.0
2008-01-18 19:56:00,1.60915,1.60925,1.60915,1.6092,251499993.0
2008-01-18 19:57:00,1.6092,1.6092,1.60915,1.6092,472099998.0
2008-01-18 19:58:00,1.6092,1.60925,1.6091,1.6092,598899999.0
2008-01-18 19:59:00,1.6092,1.60945,1.6091,1.60945,757900001.0
2008-01-18 20:00:00,1.6095,1.60975,1.6091,1.60915,1429199985.0
2008-01-18 20:01:00,1.60915,1.60925,1.60905,1.60915,1859999991.0
2008-01-18 20:02:00,1.60915,1.6093,1.6089,1.609,1157499999.0
2008-01-18 20:03:00,1.609,1.6091,1.60895,1.60895,66700000.0
2008-01-18 20:04:00,1.60895,1.60915,1.60895,1.60905,170600000.0
2008-01-18 20:05:00,1.6091,1.60925,1.60905,1.60915,881699988.0
2008-01-18 20:06:00,1.60915,1.6092,1.60895,1.60905,786900002.0
2008-01-18 20:07:00,1.60905,1.6091,1.60895,1.60905,200000000.0
2008-01-18 20:08:00,1.60905,1.60905,1.60885,1.60905,1533000012.0
2008-01-18 20:09:00,1.60905,1.6092,1.60895,1.609,1187499999.0
2008-01-18 20:10:00,1.609,1.609,1.60825,1.60835,1420600013.0
2008-01-18 20:11:00,1.60835,1.60875,1.6083,1.60865,1900800007.0
2008-01-18 20:12:00,1.60865,1.6087,1.60835,1.60845,967900002.0
2008-01-18 20:13:00,1.60845,1.60845,1.60815,1.60815,1078900004.0
2008-01-18 20:14:00,1.60815,1.60825,1.60795,1.60815,1396000010.0
2008-01-18 20:15:00,1.60815,1.6083,1.60815,1.60815,1160300000.0
2008-01-18 20:16:00,1.60815,1.60835,1.60815,1.60825,399000001.0
2008-01-18 20:17:00,1.60825,1.60855,1.6082,1.60835,142500000.0
2008-01-18 20:18:00,1.60835,1.6085,1.6083,1.60845,462200000.0
2008-01-18 20:19:00,1.60845,1.6085,1.60825,1.60835,356900000.0
2008-01-18 20:20:00,1.6084,1.6086,1.60835,1.6086,143900000.0
2008-01-18 20:21:00,1.6086,1.60875,1.6083,1.6083,57700000.0
2008-01-18 20:22:00,1.6083,1.6084,1.60825,1.60835,832100002.0
2008-01-18 20:23:00,1.60835,1.6087,1.60825,1.60865,290800001.0
2008-01-18 20:24:00,1.60865,1.6088,1.60855,1.60865,447899999.0
2008-01-18 20:25:00,1.6086,1.60875,1.60845,1.6085,452300000.0
2008-01-18 20:26:00,1.6085,1.6085,1.60815,1.60835,459500000.0
2008-01-18 20:27:00,1.6084,1.6085,1.60825,1.60825,25100000.0
2008-01-18 20:28:00,1.60825,1.6084,1.60825,1.6084,349200000.0
2008-01-18 20:29:00,1.60835,1.60855,1.6083,1.60855,551200000.0
2008-01-18 20:30:00,1.60855,1.60855,1.6084,1.6084,69000000.0
2008-01-18 20:31:00,1.6084,1.60845,1.60835,1.60845,482600000.0
2008-01-18 20:32:00,1.6084,1.6085,1.60835,1.60845,197100000.0
2008-01-18 20:33:00,1.6084,1.60855,1.608,1.60805,189400000.0
2008-01-18 20:34:00,1.60805,1.60835,1.6078,1.60825,603400000.0
2008-01-18 20:35:00,1.60825,1.60835,1.6082,1.60835,247700000.0
2008-01-18 20:36:00,1.6083,1.60845,1.6082,1.6083,326100000.0
2008-01-18 20:37:00,1.6083,1.60835,1.60795,1.60795,108800000.0
2008-01-18 20:38:00,1.60795,1.60815,1.6079,1.608,198500000.0
2008-01-18 20:39:00,1.6079,1.60805,1.6079,1.60795,178100000.0
2008-01-18 20:40:00,1.60795,1.60805,1.60755,1.60775,199800000.0
2008-01-18 20:41:00,1.60775,1.60775,1.6074,1.60755,336000000.0
2008-01-18 20:42:00,1.60755,1.60775,1.60755,1.6077,372500000.0
2008-01-18 20:43:00,1.6077,1.60775,1.6076,1.6077,129100000.0
2008-01-18 20:44:00,1.6077,1.6078,1.60755,1.60765,245300000.0
2008-01-18 20:45:00,1.60765,1.60765,1.60745,1.60765,300900000.0
2008-01-18 20:46:00,1.60765,1.608,1.6076,1.60795,577999999.0
2008-01-18 20:47:00,1.60795,1.608,1.6077,1.60775,187400000.0
2008-01-18 20:48:00,1.60775,1.608,1.60765,1.608,251800000.0
2008-01-18 20:49:00,1.608,1.608,1.6079,1.608,565300001.0
2008-01-18 20:50:00,1.608,1.608,1.60795,1.60795,95599997.0
2008-01-18 20:51:00,1.60795,1.6081,1.6078,1.6078,196800000.0
2008-01-18 20:52:00,1.6078,1.60795,1.60775,1.60775,435300001.0
2008-01-18 20:53:00,1.60775,1.6079,1.6077,1.6078,411300003.0
2008-01-18 20:54:00,1.6078,1.60785,1.60775,1.6078,125700000.0
2008-01-18 20:55:00,1.6078,1.6078,1.60765,1.6078,144100000.0
2008-01-18 20:56:00,1.6078,1.60795,1.60775,1.6078,555800000.0
2008-01-18 20:57:00,1.60785,1.60785,1.6078,1.6078,21000000.0
2008-01-18 20:58:00,1.60785,1.60795,1.60775,1.60795,204300000.0
2008-01-18 20:59:00,1.60795,1.60795,1.60775,1.60775,249900000.0
2008-01-18 21:00:00,1.60775,1.60785,1.60775,1.6078,155700000.0
2008-01-18 21:01:00,1.6078,1.60795,1.6077,1.60785,747600001.0
2008-01-18 21:02:00,1.60785,1.60785,1.6077,1.6077,215100000.0
2008-01-18 21:03:00,1.6077,1.60785,1.60755,1.60785,309500001.0
2008-01-18 21:04:00,1.6078,1.60785,1.60765,1.60775,310100000.0
2008-01-18 21:05:00,1.60775,1.60795,1.60755,1.6076,415399997.0
2008-01-18 21:06:00,1.6076,1.60775,1.60755,1.6077,528800001.0
2008-01-18 21:07:00,1.6077,1.60785,1.6075,1.6075,370200001.0
2008-01-18 21:08:00,1.60755,1.6076,1.60745,1.60755,189800000.0
2008-01-18 21:09:00,1.60755,1.60765,1.6075,1.6076,513100000.0
2008-01-18 21:10:00,1.6076,1.60785,1.6075,1.60775,268500000.0
2008-01-18 21:11:00,1.60785,1.60805,1.60775,1.60795,485100000.0
2008-01-18 21:12:00,1.60795,1.60805,1.6079,1.60805,297199999.0
2008-01-18 21:13:00,1.60805,1.60805,1.60795,1.60795,43200000.0
2008-01-18 21:14:00,1.6078,1.60805,1.6078,1.60795,205700000.0
2008-01-18 21:15:00,1.60795,1.60815,1.6079,1.6079,213600000.0
2008-01-18 21:16:00,1.6079,1.60815,1.6079,1.60805,53300000.0
2008-01-18 21:17:00,1.60795,1.6081,1.60795,1.608,181800000.0
2008-01-18 21:18:00,1.608,1.6081,1.60795,1.60805,134500000.0
2008-01-18 21:19:00,1.60805,1.60815,1.608,1.60805,299400000.0
2008-01-18 21:20:00,1.60805,1.6081,1.6079,1.6079,58200000.0
2008-01-18 21:21:00,1.6079,1.60795,1.6076,1.6076,230500000.0
2008-01-18 21:22:00,1.6076,1.6079,1.60755,1.6079,287000000.0
2008-01-18 21:23:00,1.6079,1.6079,1.6076,1.60765,46400000.0
2008-01-18 21:24:00,1.60765,1.6078,1.60755,1.6077,280700001.0
2008-01-18 21:25:00,1.6077,1.6079,1.6076,1.60775,117500000.0
2008-01-18 21:26:00,1.60775,1.60785,1.6077,1.6078,129700000.0
2008-01-18 21:27:00,1.6078,1.6078,1.6076,1.6077,216400000.0
2008-01-18 21:28:00,1.6077,1.6078,1.60765,1.6078,437800000.0
2008-01-18 21:29:00,1.6078,1.60785,1.6077,1.6077,20600000.0
2008-01-18 21:30:00,1.6077,1.60775,1.6076,1.6076,63100000.0
2008-01-18 21:31:00,1.6076,1.6077,1.60745,1.60755,409700000.0
2008-01-18 21:32:00,1.60755,1.60765,1.6074,1.6075,266500000.0
2008-01-18 21:33:00,1.6075,1.6075,1.60715,1.60735,416699999.0
2008-01-18 21:34:00,1.60735,1.6075,1.6066,1.60675,219900000.0
2008-01-18 21:35:00,1.60675,1.60675,1.60635,1.60655,588500001.0
2008-01-18 21:36:00,1.60655,1.6066,1.6061,1.60635,610300000.0
2008-01-18 21:37:00,1.60635,1.6065,1.60635,1.6064,318400000.0
2008-01-18 21:38:00,1.6064,1.60655,1.6062,1.6064,491199999.0
2008-01-18 21:39:00,1.60635,1.6066,1.60635,1.6065,1182300001.0
2008-01-18 21:40:00,1.6065,1.60675,1.6065,1.60655,1060200003.0
2008-01-18 21:41:00,1.60655,1.6068,1.60655,1.6068,808800000.0
2008-01-18 21:42:00,1.6068,1.6068,1.6065,1.60665,111200000.0
2008-01-18 21:43:00,1.60665,1.60665,1.60645,1.60645,124100000.0
2008-01-18 21:44:00,1.60645,1.6066,1.6064,1.6064,85100000.0
2008-01-18 21:45:00,1.6064,1.60655,1.6063,1.60655,427399999.0
2008-01-18 21:46:00,1.60655,1.60655,1.606,1.606,205500000.0
2008-01-18 21:47:00,1.606,1.6062,1.60595,1.60605,623299999.0
2008-01-18 21:48:00,1.60605,1.60625,1.606,1.60615,713800000.0
2008-01-18 21:49:00,1.6062,1.60635,1.6062,1.6063,247600000.0
2008-01-18 21:50:00,1.6063,1.60645,1.60625,1.6063,288400000.0
2008-01-18 21:51:00,1.6063,1.6064,1.60625,1.6063,150000000.0
2008-01-18 21:52:00,1.6063,1.6065,1.60625,1.60625,167100000.0
2008-01-18 21:53:00,1.60615,1.6063,1.60615,1.6063,305600000.0
2008-01-18 21:54:00,1.6063,1.60645,1.60625,1.6063,600499999.0
2008-01-18 21:55:00,1.6063,1.60645,1.6062,1.60645,280600000.0
2008-01-18 21:56:00,1.60645,1.60645,1.6064,1.6064,43400000.0
2008-01-18 21:57:00,1.6064,1.60685,1.60635,1.6068,629500000.0
2008-01-18 21:58:00,1.6068,1.607,1.6068,1.6069,250700001.0
2008-01-18 21:59:00,1.6069,1.60695,1.6068,1.6069,446200002.0
2008-01-18 22:00:00,1.6069,1.60715,1.6069,1.60715,32500000.0
2008-01-18 22:01:00,1.60715,1.6072,1.60685,1.60695,210300000.0
2008-01-18 22:02:00,1.60695,1.60715,1.60695,1.607,96400001.0
2008-01-18 22:03:00,1.607,1.6071,1.607,1.6071,17500000.0
2008-01-18 22:04:00,1.6071,1.6071,1.607,1.60705,13800000.0
2008-01-18 22:05:00,1.60705,1.60705,1.60695,1.607,44200000.0
2008-01-18 22:06:00,1.607,1.60745,1.6068,1.60735,485500000.0
2008-01-18 22:07:00,1.60735,1.6075,1.60725,1.60735,130500000.0
2008-01-18 22:08:00,1.60735,1.60755,1.60735,1.60745,178100000.0
2008-01-18 22:09:00,1.60745,1.60745,1.60735,1.60735,333000002.0
2008-01-18 22:10:00,1.60735,1.60745,1.60735,1.6074,195500000.0
2008-01-18 22:11:00,1.6074,1.6077,1.6074,1.60765,721499996.0
2008-01-18 22:12:00,1.60765,1.60765,1.60745,1.60745,358100000.0
2008-01-18 22:13:00,1.60745,1.6077,1.60745,1.60755,685200005.0
2008-01-18 22:14:00,1.60755,1.60755,1.60725,1.60725,354399999.0
2008-01-18 22:15:00,1.6073,1.60745,1.60725,1.60745,825999990.0
2008-01-18 22:16:00,1.60745,1.60745,1.60735,1.60735,785300000.0
2008-01-18 22:17:00,1.60745,1.60745,1.6073,1.60735,784400000.0
2008-01-18 22:18:00,1.60735,1.60735,1.60725,1.60725,305500000.0
2008-01-18 22:19:00,1.60725,1.60735,1.60715,1.60715,341200000.0
2008-01-18 22:20:00,1.60715,1.60735,1.60715,1.60715,987400000.0
2008-01-18 22:21:00,1.60715,1.6072,1.60715,1.60715,643300000.0
2008-01-18 22:22:00,1.60715,1.60715,1.60665,1.60665,815999997.0
2008-01-18 22:23:00,1.60665,1.60675,1.60645,1.60675,1021499975.0
2008-01-18 22:24:00,1.60675,1.60685,1.60655,1.60675,544000008.0
2008-01-18 22:25:00,1.60665,1.6069,1.60665,1.60685,719599999.0
2008-01-18 22:26:00,1.60685,1.60685,1.6066,1.60675,1175200000.0
2008-01-18 22:27:00,1.60675,1.60675,1.60675,1.60675,342400000.0
2008-01-18 22:28:00,1.60675,1.60675,1.60665,1.60675,768899999.0
2008-01-18 22:29:00,1.60675,1.60705,1.60675,1.60685,669200000.0
2008-01-18 22:30:00,1.60685,1.6069,1.60675,1.60685,1001800000.0
2008-01-18 22:31:00,1.60685,1.6069,1.60665,1.6067,1260499984.0
2008-01-18 22:32:00,1.60675,1.60675,1.60655,1.60655,387799997.0
2008-01-18 22:33:00,1.6068,1.60685,1.60675,1.6068,337400000.0
2008-01-18 22:34:00,1.60685,1.60685,1.6066,1.6066,167700000.0
2008-01-18 22:35:00,1.6066,1.60685,1.6066,1.60685,543099998.0
2008-01-18 22:36:00,1.60685,1.60685,1.6068,1.6068,600000000.0
2008-01-18 22:37:00,1.6068,1.60685,1.60675,1.60685,824000000.0
2008-01-18 22:38:00,1.60685,1.60695,1.60685,1.60695,633800000.0
2008-01-18 22:39:00,1.60695,1.60695,1.60665,1.6067,985199998.0
2008-01-18 22:40:00,1.60665,1.60675,1.60665,1.60675,449199995.0
2008-01-18 22:41:00,1.60675,1.6068,1.60645,1.60675,250299996.0
2008-01-18 22:42:00,1.60675,1.60675,1.60655,1.60675,423999998.0
2008-01-18 22:43:00,1.60675,1.6068,1.6066,1.6066,673000000.0
2008-01-18 22:44:00,1.6066,1.6074,1.6066,1.6074,1493399997.0
2008-01-18 22:45:00,1.6074,1.60755,1.60715,1.60715,2032200003.0
2008-01-18 22:46:00,1.60715,1.60745,1.6071,1.60715,2120599994.0
2008-01-18 22:47:00,1.6057,1.6058,1.6056,1.6057,375399998.0
2008-01-18 22:48:00,1.6072,1.6073,1.60715,1.60715,375399998.0
2008-01-18 22:49:00,1.6058,1.6058,1.6057,1.6057,2009699990.0
2008-01-18 22:50:00,1.6076,1.6079,1.6075,1.6077,2009699990.0
2008-01-18 22:51:00,1.60765,1.60775,1.6075,1.60765,1538000019.0
2008-01-18 22:52:00,1.60755,1.60775,1.60735,1.60735,1193599995.0
2008-01-18 22:53:00,1.60735,1.6077,1.60735,1.60745,2096399991.0
2008-01-18 22:54:00,1.60745,1.6078,1.60745,1.60745,1875999998.0
2008-01-18 22:55:00,1.6054,1.6054,1.6053,1.6053,1339600002.0
2008-01-18 22:57:00,1.60685,1.60725,1.60685,1.60725,1339600002.0
2008-01-18 22:58:00,1.60725,1.6076,1.6068,1.6068,1234399985.0
2008-01-18 22:59:00,1.6056,1.6059,1.6054,1.6059,1427600000.0
2008-01-18 23:00:00,1.60695,1.60705,1.60685,1.60685,1427600000.0
2008-01-18 23:01:00,1.60671,1.6068,1.60664,1.60671,904900000.0
2008-01-18 23:02:00,1.60677,1.60691,1.6067,1.6067,544500000.0
2008-01-18 23:03:00,1.60653,1.6067,1.60652,1.60655,216500000.0
2008-01-18 23:04:00,1.60657,1.60679,1.60644,1.60644,335200000.0
2008-01-18 23:05:00,1.60656,1.60659,1.60637,1.60652,435099998.0
2008-01-18 23:06:00,1.60656,1.60683,1.60649,1.60663,844699998.0
2008-01-18 23:07:00,1.60653,1.60672,1.6065,1.60669,585100000.0
2008-01-18 23:08:00,1.60673,1.6068,1.60658,1.60668,1052599999.0
2008-01-18 23:09:00,1.60664,1.60664,1.6063,1.60648,650699998.0
2008-01-18 23:10:00,1.60646,1.60654,1.6064,1.60647,746000001.0
2008-01-18 23:11:00,1.6065,1.60672,1.6065,1.60663,750899996.0
2008-01-18 23:12:00,1.60663,1.60678,1.6065,1.6065,575700001.0
2008-01-18 23:13:00,1.60659,1.60684,1.60659,1.6067,568699999.0
2008-01-18 23:14:00,1.60664,1.60664,1.60634,1.60643,448600000.0
2008-01-18 23:15:00,1.6065,1.60667,1.60634,1.60655,188699999.0
2008-01-18 23:16:00,1.6065,1.60662,1.60631,1.60646,740500000.0
2008-01-18 23:17:00,1.6065,1.60659,1.60629,1.6065,596900002.0
2008-01-18 23:18:00,1.60643,1.60649,1.60637,1.6064,511900000.0
2008-01-18 23:19:00,1.60647,1.60659,1.60639,1.6065,649499997.0
2008-01-18 23:20:00,1.60653,1.60653,1.60633,1.60639,574799997.0
2008-01-18 23:21:00,1.60643,1.60665,1.60642,1.60652,332200002.0
2008-01-18 23:22:00,1.60662,1.60671,1.60652,1.60668,600699998.0
2008-01-18 23:23:00,1.60668,1.60684,1.60654,1.60665,403600001.0
2008-01-18 23:24:00,1.60649,1.60667,1.60644,1.60667,218899997.0
2008-01-18 23:25:00,1.60663,1.60665,1.60621,1.60622,427299999.0
2008-01-18 23:26:00,1.60615,1.60615,1.60584,1.60587,178800001.0
2008-01-18 23:27:00,1.60581,1.60594,1.60581,1.60581,283600000.0
2008-01-18 23:28:00,1.60581,1.60605,1.60581,1.60594,138200000.0
2008-01-18 23:29:00,1.606,1.60621,1.606,1.60621,532300000.0
2008-01-18 23:30:00,1.60611,1.60612,1.60584,1.60612,181499999.0
2008-01-18 23:31:00,1.60614,1.60623,1.60609,1.60612,292299999.0
2008-01-18 23:32:00,1.60613,1.60632,1.6061,1.60621,204000001.0
2008-01-18 23:33:00,1.60621,1.60632,1.60603,1.60628,458699999.0
2008-01-18 23:34:00,1.60636,1.60643,1.60621,1.6064,568700000.0
2008-01-18 23:35:00,1.60641,1.60644,1.60619,1.60635,332800001.0
2008-01-18 23:36:00,1.60638,1.60651,1.60624,1.6064,402799999.0
2008-01-18 23:37:00,1.60638,1.60641,1.60615,1.60634,330600001.0
2008-01-18 23:38:00,1.60634,1.60636,1.60613,1.60627,375799999.0
2008-01-18 23:39:00,1.6063,1.60642,1.60627,1.60635,386699998.0
2008-01-18 23:40:00,1.60619,1.6065,1.60619,1.60625,287099999.0
2008-01-18 23:41:00,1.60615,1.60615,1.60575,1.6058,330399998.0
2008-01-18 23:42:00,1.60575,1.60586,1.60573,1.60586,589700001.0
2008-01-18 23:43:00,1.60589,1.60606,1.6055,1.6055,823599998.0
2008-01-18 23:44:00,1.60545,1.60573,1.60535,1.60552,344700000.0
2008-01-18 23:45:00,1.60553,1.60563,1.60549,1.60554,731199999.0
2008-01-18 23:46:00,1.6054,1.60548,1.6051,1.60518,281100000.0
2008-01-18 23:47:00,1.60531,1.60543,1.60522,1.60533,127900000.0
2008-01-18 23:48:00,1.60532,1.60543,1.60525,1.60525,423900000.0
2008-01-18 23:49:00,1.60519,1.60533,1.60503,1.60523,600200001.0
2008-01-18 23:50:00,1.60525,1.60553,1.6052,1.60522,585799997.0
2008-01-18 23:51:00,1.60519,1.60539,1.60501,1.6051,730200000.0
2008-01-18 23:52:00,1.60513,1.60533,1.60504,1.60522,605400000.0
2008-01-18 23:53:00,1.60524,1.60556,1.60524,1.60531,813299996.0
2008-01-18 23:54:00,1.60526,1.60528,1.60504,1.60508,567099998.0
2008-01-18 23:55:00,1.6051,1.60527,1.60504,1.60505,255100000.0
2008-01-18 23:56:00,1.60497,1.60525,1.60493,1.60511,185400000.0
2008-01-18 23:57:00,1.60523,1.60527,1.60507,1.60527,530299997.0
2008-01-18 23:58:00,1.60527,1.60556,1.60527,1.60541,376900000.0
2008-01-18 23:59:00,1.60552,1.60552,1.60506,1.60547,219500000.0
2008-01-21 00:00:00,1.60557,1.60568,1.60548,1.6056,243300001.0
2008-01-21 00:01:00,1.60545,1.60575,1.60545,1.60554,365000000.0
2008-01-21 00:02:00,1.6053,1.60572,1.6053,1.60544,538899999.0
2008-01-21 00:03:00,1.60568,1.60582,1.60561,1.60565,499499998.0
2008-01-21 00:04:00,1.60555,1.60578,1.60525,1.60555,468700000.0
2008-01-21 00:05:00,1.60557,1.6057,1.60526,1.60526,537999998.0
2008-01-21 00:06:00,1.60515,1.60543,1.60509,1.6054,326300000.0
2008-01-21 00:07:00,1.60525,1.6056,1.6052,1.60532,564499998.0
2008-01-21 00:08:00,1.60524,1.60544,1.60513,1.60544,290799997.0
2008-01-21 00:09:00,1.60532,1.60539,1.60514,1.60514,340299999.0
2008-01-21 00:10:00,1.60484,1.6054,1.60484,1.60509,349300000.0
2008-01-21 00:11:00,1.60541,1.60551,1.6052,1.60542,223700000.0
2008-01-21 00:12:00,1.60555,1.60555,1.6054,1.6055,318300000.0
2008-01-21 00:13:00,1.6054,1.6055,1.6054,1.6055,46900000.0
2008-01-21 00:14:00,1.6055,1.60565,1.6055,1.6055,176600000.0
2008-01-21 00:15:00,1.6055,1.60555,1.6055,1.6055,500400000.0
2008-01-21 00:16:00,1.6055,1.6055,1.6053,1.6055,410700000.0
2008-01-21 00:17:00,1.6053,1.6055,1.6053,1.6055,275000000.0
2008-01-21 00:18:00,1.6055,1.6055,1.6054,1.6055,116000000.0
2008-01-21 00:19:00,1.6056,1.6056,1.6056,1.6056,80000000.0
2008-01-21 00:20:00,1.6056,1.6056,1.6055,1.6055,416000000.0
2008-01-21 00:21:00,1.6055,1.6057,1.6055,1.6057,133100000.0
2008-01-21 00:22:00,1.6057,1.6057,1.6056,1.6057,228200000.0
2008-01-21 00:23:00,1.6057,1.6058,1.6055,1.6058,450400000.0
2008-01-21 00:24:00,1.6058,1.6058,1.6056,1.6056,291500000.0
2008-01-21 00:25:00,1.6056,1.6057,1.6056,1.60565,311800000.0
2008-01-21 00:26:00,1.60565,1.60565,1.60565,1.60565,160000000.0
2008-01-21 00:27:00,1.6055,1.60565,1.6054,1.6055,558800000.0
2008-01-21 00:28:00,1.6055,1.60565,1.6054,1.6056,366000000.0
2008-01-21 00:29:00,1.6056,1.6056,1.6056,1.6056,126000000.0
2008-01-21 00:30:00,1.60555,1.60555,1.6055,1.60555,12200000.0
2008-01-21 00:31:00,1.6056,1.60565,1.60555,1.60555,24300000.0
2008-01-21 00:32:00,1.60555,1.60565,1.60555,1.60565,7500000.0
2008-01-21 00:33:00,1.60565,1.60565,1.6056,1.6056,15100000.0
2008-01-21 00:34:00,1.60531,1.60597,1.60531,1.60546,127899998.0
2008-01-21 00:35:00,1.60557,1.60565,1.60555,1.6056,568299994.0
2008-01-21 00:36:00,1.60544,1.6056,1.60533,1.60546,628699996.0
2008-01-21 00:37:00,1.6055,1.60562,1.60541,1.60541,223200000.0
2008-01-21 00:38:00,1.6055,1.6055,1.60545,1.60545,19500000.0
2008-01-21 00:39:00,1.60545,1.60545,1.60545,1.60545,8700000.0
2008-01-21 00:40:00,1.60523,1.60545,1.60523,1.6054,299100000.0
2008-01-21 00:41:00,1.6054,1.60548,1.60512,1.60537,93700000.0
2008-01-21 00:42:00,1.60488,1.60559,1.60488,1.60523,133300000.0
2008-01-21 00:43:00,1.60532,1.60532,1.60508,1.60513,99000000.0
2008-01-21 00:44:00,1.60506,1.6055,1.60506,1.60533,345000000.0
2008-01-21 00:45:00,1.60553,1.60555,1.60525,1.60537,173300000.0
2008-01-21 00:46:00,1.60513,1.60545,1.60513,1.60545,164500000.0
2008-01-21 00:47:00,1.60544,1.6055,1.60537,1.6055,182100001.0
2008-01-21 00:48:00,1.6056,1.6057,1.60555,1.60565,120200000.0
2008-01-21 00:49:00,1.60565,1.6057,1.60555,1.60555,101400000.0
2008-01-21 00:50:00,1.60555,1.60565,1.6055,1.6056,61300000.0
2008-01-21 00:51:00,1.60565,1.60565,1.60555,1.60565,47800000.0
2008-01-21 00:52:00,1.60565,1.60565,1.60555,1.60555,33200000.0
2008-01-21 00:53:00,1.60555,1.60565,1.60555,1.6056,43000000.0
2008-01-21 00:54:00,1.6056,1.6056,1.60555,1.6056,48100000.0
2008-01-21 00:55:00,1.60565,1.6057,1.6056,1.6057,11300000.0
2008-01-21 00:56:00,1.6057,1.6057,1.60555,1.6056,110400000.0
2008-01-21 00:57:00,1.6056,1.6058,1.6056,1.6056,28400000.0
2008-01-21 00:58:00,1.6056,1.6056,1.6056,1.6056,1800000.0
2008-01-21 00:59:00,1.60555,1.6056,1.60555,1.60555,29500000.0
2008-01-21 01:00:00,1.60555,1.6056,1.6055,1.6055,52500000.0
2008-01-21 01:01:00,1.6055,1.60575,1.6055,1.60565,72000000.0
2008-01-21 01:02:00,1.6056,1.6058,1.6056,1.6057,93300000.0
2008-01-21 01:03:00,1.6058,1.6058,1.60565,1.6058,49100000.0
2008-01-21 01:04:00,1.6058,1.606,1.6057,1.60595,212400000.0
2008-01-21 01:05:00,1.60595,1.606,1.6058,1.606,123400000.0
2008-01-21 01:06:00,1.606,1.60625,1.606,1.6062,741600000.0
2008-01-21 01:07:00,1.6062,1.6062,1.6061,1.6062,133300000.0
2008-01-21 01:08:00,1.60591,1.6062,1.6059,1.6059,323300000.0
2008-01-21 01:09:00,1.6062,1.6062,1.6062,1.6062,156000000.0
2008-01-21 01:10:00,1.6062,1.6062,1.6062,1.6062,376100000.0
2008-01-21 01:11:00,1.6062,1.60625,1.6062,1.60625,590100000.0
2008-01-21 01:12:00,1.60625,1.6066,1.60615,1.6065,230900000.0
2008-01-21 01:13:00,1.6066,1.6066,1.6065,1.6065,73000000.0
2008-01-21 01:14:00,1.6065,1.6066,1.60635,1.60635,212800000.0
2008-01-21 01:15:00,1.6063,1.60635,1.6063,1.60635,112600000.0
2008-01-21 01:16:00,1.6063,1.6064,1.6062,1.6064,93100000.0
2008-01-21 01:17:00,1.6064,1.6064,1.60635,1.60635,43700000.0
2008-01-21 01:18:00,1.60635,1.6064,1.6063,1.6064,131600000.0
2008-01-21 01:19:00,1.60635,1.6067,1.60635,1.60645,209500000.0
2008-01-21 01:20:00,1.60645,1.6065,1.60635,1.6065,230400000.0
2008-01-21 01:21:00,1.6065,1.6066,1.6064,1.6066,167400000.0
2008-01-21 01:22:00,1.6066,1.60665,1.60655,1.6066,126100000.0
2008-01-21 01:23:00,1.60655,1.60665,1.6063,1.6063,725700000.0
2008-01-21 01:24:00,1.6063,1.60635,1.60625,1.6063,128000000.0
2008-01-21 01:25:00,1.6063,1.6064,1.6062,1.60625,338200000.0
2008-01-21 01:26:00,1.60625,1.60635,1.606,1.60625,326100001.0
2008-01-21 01:27:00,1.60625,1.60665,1.6061,1.6063,720200000.0
2008-01-21 01:28:00,1.6063,1.6067,1.6063,1.6066,883600004.0
2008-01-21 01:29:00,1.6066,1.60675,1.60655,1.60665,361800000.0
2008-01-21 01:30:00,1.6066,1.60665,1.6064,1.6065,538700003.0
2008-01-21 01:31:00,1.6065,1.60655,1.6064,1.6065,60700000.0
2008-01-21 01:32:00,1.6065,1.6065,1.6064,1.6065,29800000.0
2008-01-21 01:33:00,1.6065,1.6065,1.6063,1.60635,84100000.0
2008-01-21 01:34:00,1.60645,1.60655,1.60635,1.60655,14900000.0
2008-01-21 01:35:00,1.60655,1.60665,1.60645,1.60655,303899999.0
2008-01-21 01:36:00,1.60645,1.60665,1.60645,1.6066,242799999.0
2008-01-21 01:37:00,1.6066,1.60665,1.60645,1.6066,279899999.0
2008-01-21 01:38:00,1.6066,1.60665,1.60645,1.60645,426800002.0
2008-01-21 01:39:00,1.6065,1.60675,1.60635,1.6066,538500006.0
2008-01-21 01:40:00,1.6066,1.6066,1.6065,1.6065,217500000.0
2008-01-21 01:41:00,1.6065,1.60665,1.6065,1.60655,155100000.0
2008-01-21 01:42:00,1.60655,1.60665,1.60655,1.60655,152000000.0
2008-01-21 01:43:00,1.60655,1.6068,1.60645,1.60675,354300005.0
2008-01-21 01:44:00,1.60675,1.60715,1.6067,1.607,519399999.0
2008-01-21 01:45:00,1.60735,1.60735,1.60685,1.60695,1017900021.0
2008-01-21 01:46:00,1.60695,1.60695,1.60685,1.60695,809300008.0
2008-01-21 01:47:00,1.60695,1.60705,1.60685,1.607,572600002.0
2008-01-21 01:48:00,1.607,1.607,1.60695,1.60695,363900000.0
2008-01-21 01:49:00,1.60695,1.60695,1.6069,1.60695,343200000.0
2008-01-21 01:50:00,1.60695,1.607,1.6068,1.6069,166400000.0
2008-01-21 01:51:00,1.6069,1.6069,1.60685,1.6069,84000000.0
2008-01-21 01:52:00,1.6069,1.60705,1.60685,1.607,163700000.0
2008-01-21 01:53:00,1.607,1.607,1.60685,1.607,40300000.0
2008-01-21 01:54:00,1.607,1.60705,1.60695,1.607,154700000.0
2008-01-21 01:55:00,1.607,1.607,1.60685,1.607,253000000.0
2008-01-21 01:56:00,1.607,1.607,1.60695,1.60695,191300000.0
2008-01-21 01:57:00,1.607,1.60705,1.60695,1.607,157400000.0
2008-01-21 01:58:00,1.607,1.60705,1.60685,1.60705,637099996.0
2008-01-21 01:59:00,1.607,1.6073,1.6069,1.607,373600000.0
2008-01-21 02:00:00,1.607,1.60705,1.60675,1.60695,762000000.0
2008-01-21 02:01:00,1.60695,1.60735,1.60695,1.607,963200001.0
2008-01-21 02:02:00,1.60695,1.607,1.60685,1.60695,1613600002.0
2008-01-21 02:03:00,1.60695,1.60705,1.60695,1.60695,681800000.0
2008-01-21 02:04:00,1.607,1.607,1.60695,1.607,592200000.0
2008-01-21 02:05:00,1.607,1.607,1.60675,1.6068,139300000.0
2008-01-21 02:06:00,1.6068,1.6068,1.60675,1.6068,116000000.0
2008-01-21 02:07:00,1.6068,1.6069,1.60625,1.6065,1095800000.0
2008-01-21 02:08:00,1.6068,1.6069,1.6068,1.6068,150100000.0
2008-01-21 02:09:00,1.6068,1.6068,1.60645,1.6068,114300000.0
2008-01-21 02:10:00,1.6068,1.6068,1.60635,1.60635,467900003.0
2008-01-21 02:11:00,1.60635,1.6065,1.60635,1.60635,238400002.0
2008-01-21 02:12:00,1.60635,1.60635,1.6062,1.6062,21000000.0
2008-01-21 02:13:00,1.60635,1.60635,1.6061,1.60635,76300001.0
2008-01-21 02:14:00,1.60635,1.60635,1.60605,1.60605,331000000.0
2008-01-21 02:15:00,1.60605,1.60645,1.60605,1.60605,584700011.0
2008-01-21 02:16:00,1.6061,1.60615,1.60595,1.60605,114099999.0
2008-01-21 02:17:00,1.60605,1.60615,1.606,1.60605,332800000.0
2008-01-21 02:18:00,1.606,1.6061,1.60595,1.60595,704300012.0
2008-01-21 02:19:00,1.6061,1.6061,1.60585,1.6061,864000016.0
2008-01-21 02:20:00,1.6061,1.60625,1.60595,1.6061,577300002.0
2008-01-21 02:21:00,1.6061,1.60615,1.6059,1.6061,1066000011.0
2008-01-21 02:22:00,1.6061,1.60655,1.606,1.60635,450600000.0
2008-01-21 02:23:00,1.60635,1.6066,1.6063,1.60655,327000000.0
2008-01-21 02:24:00,1.60655,1.60665,1.6063,1.6065,367300000.0
2008-01-21 02:25:00,1.60655,1.6066,1.6061,1.60625,468500001.0
2008-01-21 02:26:00,1.60625,1.60625,1.60595,1.60605,225399999.0
2008-01-21 02:27:00,1.6061,1.60625,1.60595,1.60605,263475001.0
2008-01-21 02:28:00,1.60605,1.6063,1.60595,1.6063,220500000.0
2008-01-21 02:29:00,1.6062,1.60645,1.60595,1.60595,318200000.0
2008-01-21 02:30:00,1.60605,1.6061,1.6059,1.60605,198000000.0
2008-01-21 02:31:00,1.60605,1.6061,1.60595,1.60605,191199998.0
2008-01-21 02:32:00,1.60595,1.6061,1.60595,1.60595,466899996.0
2008-01-21 02:33:00,1.60595,1.606,1.6056,1.60585,517400000.0
2008-01-21 02:34:00,1.60585,1.606,1.6058,1.6059,253700000.0
2008-01-21 02:35:00,1.6059,1.6059,1.6057,1.60575,642000000.0
2008-01-21 02:36:00,1.6058,1.6058,1.60565,1.60575,320200000.0
2008-01-21 02:37:00,1.60575,1.60585,1.60565,1.6057,840525000.0
2008-01-21 02:38:00,1.60575,1.60585,1.60565,1.60565,286700000.0
2008-01-21 02:39:00,1.60575,1.60605,1.6056,1.60585,405200000.0
2008-01-21 02:40:00,1.60585,1.606,1.6056,1.606,77100000.0
2008-01-21 02:41:00,1.606,1.606,1.60575,1.60575,244500000.0
2008-01-21 02:42:00,1.60575,1.606,1.60575,1.6058,402099999.0
2008-01-21 02:43:00,1.6058,1.6059,1.60575,1.60585,342400000.0
2008-01-21 02:44:00,1.60585,1.6059,1.60575,1.60575,559600000.0
2008-01-21 02:45:00,1.60575,1.6058,1.60565,1.6057,523900000.0
2008-01-21 02:46:00,1.60575,1.6061,1.60565,1.60595,677099997.0
2008-01-21 02:47:00,1.60595,1.60645,1.60585,1.6062,1209200005.0
2008-01-21 02:48:00,1.6062,1.60635,1.6061,1.6061,573400007.0
2008-01-21 02:49:00,1.6061,1.60615,1.6061,1.6061,53900000.0
2008-01-21 02:50:00,1.6061,1.60635,1.6061,1.6063,117800000.0
2008-01-21 02:51:00,1.6063,1.6063,1.60615,1.60625,523800002.0
2008-01-21 02:52:00,1.60625,1.6063,1.60615,1.6063,176300000.0
2008-01-21 02:53:00,1.6063,1.6063,1.60615,1.60625,27000000.0
2008-01-21 02:54:00,1.60625,1.6063,1.60615,1.60625,899999988.0
2008-01-21 02:55:00,1.60625,1.60625,1.6058,1.6058,53900000.0
2008-01-21 02:56:00,1.6058,1.60595,1.60575,1.60595,313099996.0
2008-01-21 02:57:00,1.60595,1.606,1.60595,1.606,155600000.0
2008-01-21 02:58:00,1.606,1.60605,1.60595,1.60595,93399999.0
2008-01-21 02:59:00,1.606,1.606,1.6058,1.6058,762299999.0
2008-01-21 03:00:00,1.6058,1.60645,1.6058,1.60625,412900000.0
2008-01-21 03:01:00,1.6062,1.60625,1.60575,1.6058,409799999.0
2008-01-21 03:02:00,1.6058,1.6058,1.60565,1.6058,604100002.0
2008-01-21 03:03:00,1.6058,1.6059,1.60545,1.60545,743300006.0
2008-01-21 03:04:00,1.60545,1.60575,1.60545,1.60545,488699994.0
2008-01-21 03:05:00,1.60545,1.6055,1.60545,1.6055,177899997.0
2008-01-21 03:06:00,1.60545,1.60555,1.60545,1.6055,1036600000.0
2008-01-21 03:07:00,1.6055,1.60555,1.60545,1.6055,512200000.0
2008-01-21 03:08:00,1.6055,1.60555,1.60535,1.60545,435699993.0
2008-01-21 03:09:00,1.6055,1.60555,1.6054,1.6055,542700000.0
2008-01-21 03:10:00,1.6056,1.6056,1.60535,1.6055,959299996.0
2008-01-21 03:11:00,1.6055,1.60565,1.6055,1.60565,195100000.0
2008-01-21 03:12:00,1.60565,1.60585,1.6055,1.60555,610300001.0
2008-01-21 03:13:00,1.60555,1.60565,1.6054,1.60555,933799991.0
2008-01-21 03:14:00,1.60555,1.60565,1.60545,1.60555,851600000.0
2008-01-21 03:15:00,1.60555,1.60565,1.60545,1.60565,338899996.0
2008-01-21 03:16:00,1.60565,1.60565,1.60555,1.60555,380400000.0
2008-01-21 03:17:00,1.60555,1.60575,1.60545,1.60575,664000006.0
2008-01-21 03:18:00,1.60575,1.60575,1.60555,1.60575,236400000.0
2008-01-21 03:19:00,1.60575,1.60585,1.60555,1.6058,62800000.0
2008-01-21 03:20:00,1.6058,1.60595,1.6057,1.60595,515600001.0
2008-01-21 03:21:00,1.60595,1.60595,1.6056,1.60575,797499998.0
2008-01-21 03:22:00,1.60575,1.60575,1.60545,1.60565,723499986.0
2008-01-21 03:23:00,1.60565,1.60575,1.60555,1.60565,859300000.0
2008-01-21 03:24:00,1.60565,1.6057,1.60565,1.60565,820399997.0
2008-01-21 03:25:00,1.60565,1.60565,1.6055,1.6055,246800000.0
2008-01-21 03:26:00,1.6056,1.60565,1.60555,1.6056,97099998.0
2008-01-21 03:27:00,1.6056,1.60575,1.6056,1.6057,335400001.0
2008-01-21 03:28:00,1.6057,1.6057,1.60555,1.60565,186700000.0
2008-01-21 03:29:00,1.60565,1.60575,1.60565,1.60575,69800000.0
2008-01-21 03:30:00,1.60575,1.6059,1.60555,1.6056,293200000.0
2008-01-21 03:31:00,1.6056,1.60565,1.6056,1.60565,675999996.0
2008-01-21 03:32:00,1.60565,1.60575,1.60565,1.60575,418800000.0
2008-01-21 03:33:00,1.60575,1.60575,1.60565,1.6057,175399997.0
2008-01-21 03:34:00,1.6057,1.6059,1.6057,1.6057,158300000.0
2008-01-21 03:35:00,1.6057,1.6058,1.6056,1.6057,214000000.0
2008-01-21 03:36:00,1.6057,1.60595,1.6057,1.60585,449600004.0
2008-01-21 03:37:00,1.60585,1.60585,1.60565,1.60575,373300000.0
2008-01-21 03:38:00,1.60575,1.6058,1.6057,1.60575,229400000.0
2008-01-21 03:39:00,1.6058,1.60605,1.6058,1.6059,207800000.0
2008-01-21 03:40:00,1.60595,1.606,1.6059,1.6059,147800000.0
2008-01-21 03:41:00,1.6059,1.60625,1.6058,1.60625,117900000.0
2008-01-21 03:42:00,1.60615,1.60615,1.6057,1.6057,263400000.0
2008-01-21 03:43:00,1.60575,1.60585,1.6057,1.60575,607500000.0
2008-01-21 03:44:00,1.60575,1.6063,1.60565,1.60575,227399997.0
2008-01-21 03:45:00,1.6057,1.60585,1.60565,1.6057,121500000.0
2008-01-21 03:46:00,1.6057,1.60575,1.60565,1.6057,133300000.0
2008-01-21 03:47:00,1.6057,1.60575,1.6055,1.60555,116800000.0
2008-01-21 03:48:00,1.60555,1.6057,1.6055,1.6055,78200000.0
2008-01-21 03:49:00,1.6055,1.60575,1.60545,1.60545,272499996.0
2008-01-21 03:50:00,1.60545,1.6055,1.60545,1.6055,534700016.0
2008-01-21 03:51:00,1.6055,1.6055,1.60535,1.60545,23200000.0
2008-01-21 03:52:00,1.60545,1.6055,1.60525,1.6055,24300000.0
2008-01-21 03:53:00,1.6055,1.6055,1.6053,1.60545,100000001.0
2008-01-21 03:54:00,1.60535,1.6055,1.60535,1.60545,153599998.0
2008-01-21 03:55:00,1.6055,1.60555,1.6054,1.6055,33000000.0
2008-01-21 03:56:00,1.60545,1.60555,1.6054,1.60545,54100000.0
2008-01-21 03:57:00,1.60545,1.6055,1.6054,1.6055,26400000.0
2008-01-21 03:58:00,1.6055,1.6055,1.60545,1.6055,16800000.0
2008-01-21 03:59:00,1.60545,1.6055,1.60535,1.6054,69600000.0
2008-01-21 04:00:00,1.6054,1.6055,1.6054,1.6055,195100000.0
2008-01-21 04:01:00,1.6055,1.6055,1.6053,1.6053,25700000.0
2008-01-21 04:02:00,1.6054,1.60555,1.60535,1.60555,416399999.0
2008-01-21 04:03:00,1.60545,1.6056,1.60545,1.60555,338400010.0
2008-01-21 04:04:00,1.60555,1.6056,1.60545,1.60555,152100000.0
2008-01-21 04:05:00,1.60555,1.6056,1.60555,1.6056,65400000.0
2008-01-21 04:06:00,1.6056,1.60565,1.60545,1.60545,379700000.0
2008-01-21 04:07:00,1.60545,1.60545,1.60535,1.6054,94600000.0
2008-01-21 04:08:00,1.6054,1.60565,1.60535,1.60535,119500000.0
2008-01-21 04:09:00,1.6055,1.6055,1.60535,1.6055,152200000.0
2008-01-21 04:10:00,1.6055,1.6055,1.60535,1.6055,69800001.0
2008-01-21 04:11:00,1.6055,1.6055,1.60535,1.60535,20700000.0
2008-01-21 04:12:00,1.6052,1.60545,1.6052,1.60535,58500000.0
2008-01-21 04:13:00,1.6054,1.6054,1.60535,1.60535,20200000.0
2008-01-21 04:14:00,1.60535,1.6054,1.60525,1.6053,66300000.0
2008-01-21 04:15:00,1.6053,1.60535,1.60515,1.6053,298100002.0
2008-01-21 04:16:00,1.60525,1.60535,1.60515,1.60515,175000002.0
2008-01-21 04:17:00,1.60515,1.60545,1.60515,1.60545,180900004.0
2008-01-21 04:18:00,1.60545,1.60545,1.60525,1.6053,290900000.0
2008-01-21 04:19:00,1.6053,1.6054,1.60515,1.6054,348599997.0
2008-01-21 04:20:00,1.6054,1.60545,1.60535,1.6054,22700000.0
2008-01-21 04:21:00,1.6054,1.6054,1.60525,1.6054,220600000.0
2008-01-21 04:22:00,1.6052,1.6054,1.6052,1.60535,19300000.0
2008-01-21 04:23:00,1.60535,1.60535,1.60525,1.6053,40400000.0
2008-01-21 04:24:00,1.60525,1.6054,1.60525,1.60535,79500000.0
2008-01-21 04:25:00,1.60535,1.6054,1.60525,1.6053,278599994.0
2008-01-21 04:26:00,1.60525,1.6053,1.60515,1.6052,632799999.0
2008-01-21 04:27:00,1.60515,1.6052,1.60505,1.60515,126000000.0
2008-01-21 04:28:00,1.60515,1.60525,1.6051,1.6052,816600000.0
2008-01-21 04:29:00,1.6052,1.6053,1.60515,1.60525,142700000.0
2008-01-21 04:30:00,1.60525,1.60555,1.6051,1.6054,173000000.0
2008-01-21 04:31:00,1.6054,1.60615,1.6053,1.60585,693300003.0
2008-01-21 04:32:00,1.60585,1.6059,1.60535,1.60535,273900000.0
2008-01-21 04:33:00,1.60535,1.60595,1.6053,1.6058,501000000.0
2008-01-21 04:34:00,1.6058,1.6058,1.60565,1.6057,254400000.0
2008-01-21 04:35:00,1.6058,1.60595,1.60565,1.6059,274500000.0
2008-01-21 04:36:00,1.6059,1.60595,1.60535,1.6059,274400000.0
2008-01-21 04:37:00,1.6059,1.60595,1.6055,1.60585,418000000.0
2008-01-21 04:38:00,1.60585,1.60605,1.6058,1.60595,101600000.0
2008-01-21 04:39:00,1.60595,1.60605,1.6059,1.60595,326200000.0
2008-01-21 04:40:00,1.60595,1.60605,1.60535,1.60535,222600000.0
2008-01-21 04:41:00,1.60565,1.6058,1.60545,1.60555,750300000.0
2008-01-21 04:42:00,1.60555,1.6056,1.6055,1.6055,650900016.0
2008-01-21 04:43:00,1.6055,1.6055,1.6054,1.6054,188799996.0
2008-01-21 04:44:00,1.6055,1.60555,1.6054,1.6054,180000000.0
2008-01-21 04:45:00,1.60535,1.60535,1.60535,1.60535,551899981.0
2008-01-21 04:46:00,1.60535,1.60535,1.6052,1.6053,180000000.0
2008-01-21 04:47:00,1.6053,1.60545,1.6053,1.60545,796400010.0
2008-01-21 04:48:00,1.60535,1.60565,1.60535,1.6055,1136700005.0
2008-01-21 04:49:00,1.6055,1.60555,1.60545,1.6055,161199998.0
2008-01-21 04:50:00,1.6055,1.6055,1.6053,1.6054,454299995.0
2008-01-21 04:51:00,1.6054,1.60555,1.6053,1.6054,69200000.0
2008-01-21 04:52:00,1.6054,1.60545,1.6053,1.60535,47000000.0
2008-01-21 04:53:00,1.60535,1.6055,1.60535,1.6055,78400001.0
2008-01-21 04:54:00,1.6055,1.6055,1.6054,1.6054,23600000.0
2008-01-21 04:55:00,1.6054,1.6054,1.6052,1.60535,138599999.0
2008-01-21 04:56:00,1.60535,1.6054,1.6052,1.6052,141400000.0
2008-01-21 04:57:00,1.60525,1.6054,1.6052,1.6054,82200000.0
2008-01-21 04:58:00,1.6054,1.6055,1.6054,1.6055,13300000.0
2008-01-21 04:59:00,1.6055,1.6056,1.60535,1.6056,202799992.0
2008-01-21 05:00:00,1.6056,1.60565,1.6056,1.6056,9600000.0
2008-01-21 05:01:00,1.6056,1.6056,1.60545,1.6055,86400000.0
2008-01-21 05:02:00,1.6055,1.60575,1.60545,1.6056,167400000.0
2008-01-21 05:03:00,1.6056,1.6056,1.6055,1.6056,156300000.0
2008-01-21 05:04:00,1.6056,1.6056,1.6055,1.6055,50600000.0
2008-01-21 05:05:00,1.6055,1.60555,1.60545,1.60545,247700000.0
2008-01-21 05:06:00,1.6054,1.6055,1.6054,1.6055,60800000.0
2008-01-21 05:07:00,1.6055,1.60555,1.60545,1.6055,129100000.0
2008-01-21 05:08:00,1.6055,1.6056,1.6055,1.6055,180000000.0
2008-01-21 05:09:00,1.6055,1.6055,1.60545,1.6055,207399998.0
2008-01-21 05:10:00,1.6055,1.6055,1.6054,1.60545,70900000.0
2008-01-21 05:11:00,1.60545,1.6055,1.6053,1.60545,444500000.0
2008-01-21 05:12:00,1.60535,1.6055,1.60535,1.60545,457700005.0
2008-01-21 05:13:00,1.60545,1.60555,1.60535,1.6055,538399979.0
2008-01-21 05:14:00,1.6055,1.6055,1.60535,1.6054,1030499997.0
2008-01-21 05:15:00,1.60545,1.60575,1.60535,1.6056,528299993.0
2008-01-21 05:16:00,1.6056,1.6056,1.60545,1.6056,59000000.0
2008-01-21 05:17:00,1.60545,1.6056,1.60545,1.6056,49200000.0
2008-01-21 05:18:00,1.6056,1.6056,1.6056,1.6056,8400000.0
2008-01-21 05:19:00,1.6056,1.6056,1.6056,1.6056,9300000.0
2008-01-21 05:20:00,1.60545,1.6056,1.60545,1.6056,87500000.0
2008-01-21 05:21:00,1.60545,1.6056,1.60545,1.6056,244400000.0
2008-01-21 05:22:00,1.6056,1.6056,1.6055,1.6056,19700000.0
2008-01-21 05:23:00,1.6056,1.6056,1.60545,1.6056,200400005.0
2008-01-21 05:24:00,1.6056,1.6056,1.6056,1.6056,6300000.0
2008-01-21 05:25:00,1.6056,1.6056,1.60535,1.6056,58900000.0
2008-01-21 05:26:00,1.60535,1.6056,1.60535,1.6056,30200000.0
2008-01-21 05:27:00,1.6056,1.6056,1.6053,1.6056,105600001.0
2008-01-21 05:28:00,1.60535,1.6056,1.6053,1.6053,77200002.0
2008-01-21 05:29:00,1.6053,1.6056,1.6053,1.6056,88400001.0
2008-01-21 05:30:00,1.6056,1.6056,1.6056,1.6056,9300000.0
2008-01-21 05:31:00,1.6056,1.6056,1.60535,1.60535,42100000.0
2008-01-21 05:32:00,1.60535,1.60535,1.6053,1.60535,33750000.0
2008-01-21 05:33:00,1.60535,1.6056,1.6053,1.6053,3750000.0
2008-01-21 05:34:00,1.6053,1.6053,1.60525,1.6053,84600000.0
2008-01-21 05:35:00,1.6053,1.60535,1.60515,1.60535,57800000.0
2008-01-21 05:36:00,1.6054,1.6054,1.60525,1.60535,53700000.0
2008-01-21 05:37:00,1.60535,1.60545,1.6052,1.6052,199000003.0
2008-01-21 05:38:00,1.6053,1.6054,1.6053,1.6054,66099999.0
2008-01-21 05:39:00,1.60525,1.6055,1.60525,1.6055,306100003.0
2008-01-21 05:40:00,1.6055,1.6055,1.6053,1.6054,53100002.0
2008-01-21 05:41:00,1.6054,1.60565,1.6053,1.60565,911100012.0
2008-01-21 05:42:00,1.60565,1.60575,1.6055,1.60555,428000004.0
2008-01-21 05:43:00,1.60555,1.60575,1.60555,1.6057,160000003.0
2008-01-21 05:44:00,1.6057,1.6057,1.60555,1.60555,120400000.0
2008-01-21 05:45:00,1.60565,1.60565,1.60545,1.60555,120100000.0
2008-01-21 05:46:00,1.60545,1.6056,1.6054,1.60555,225600000.0
2008-01-21 05:47:00,1.60555,1.6056,1.60555,1.60555,195000000.0
2008-01-21 05:48:00,1.60555,1.6056,1.60555,1.6056,658500000.0
2008-01-21 05:49:00,1.6056,1.60565,1.6055,1.60555,205000000.0
2008-01-21 05:50:00,1.60555,1.6056,1.60545,1.6056,303900003.0
2008-01-21 05:51:00,1.6056,1.60595,1.60555,1.60595,759600004.0
2008-01-21 05:52:00,1.60595,1.60595,1.60565,1.60565,617299981.0
2008-01-21 05:53:00,1.60565,1.6057,1.60545,1.60555,1546500009.0
2008-01-21 05:54:00,1.6056,1.60565,1.60545,1.6056,198100003.0
2008-01-21 05:55:00,1.6056,1.6056,1.6054,1.6055,331800000.0
2008-01-21 05:56:00,1.6055,1.6058,1.6055,1.60555,440699990.0
2008-01-21 05:57:00,1.6057,1.6058,1.60555,1.60555,470999989.0
2008-01-21 05:58:00,1.60555,1.6059,1.60545,1.60575,929300009.0
2008-01-21 05:59:00,1.60575,1.60625,1.60565,1.606,584199992.0
2008-01-21 06:00:00,1.60595,1.60735,1.60585,1.60645,1144899996.0
2008-01-21 06:01:00,1.6065,1.6065,1.60615,1.60625,558599992.0
2008-01-21 06:02:00,1.60625,1.6064,1.6061,1.60625,333800000.0
2008-01-21 06:03:00,1.60625,1.6065,1.60595,1.606,1623200026.0
2008-01-21 06:04:00,1.60595,1.6061,1.60575,1.60595,1111100028.0
2008-01-21 06:05:00,1.60595,1.60625,1.6059,1.6061,1514200010.0
2008-01-21 06:06:00,1.6061,1.60615,1.60595,1.60595,192600004.0
2008-01-21 06:07:00,1.60595,1.6065,1.60595,1.6065,1697800002.0
2008-01-21 06:08:00,1.6065,1.6065,1.60615,1.6062,925300004.0
2008-01-21 06:09:00,1.6062,1.6062,1.60605,1.6062,160199999.0
2008-01-21 06:10:00,1.6062,1.60635,1.6062,1.6063,19200000.0
2008-01-21 06:11:00,1.6063,1.6063,1.60605,1.60615,280000004.0
2008-01-21 06:12:00,1.6062,1.6062,1.60595,1.606,266200000.0
2008-01-21 06:13:00,1.606,1.60615,1.6059,1.6059,207199999.0
2008-01-21 06:14:00,1.6059,1.60605,1.6059,1.60595,146300000.0
2008-01-21 06:15:00,1.60595,1.6061,1.6059,1.6059,490999995.0
2008-01-21 06:16:00,1.60595,1.60605,1.6058,1.60585,282700000.0
2008-01-21 06:17:00,1.60585,1.606,1.60575,1.60585,392199997.0
2008-01-21 06:18:00,1.60585,1.606,1.60585,1.6059,75600000.0
2008-01-21 06:19:00,1.6059,1.6059,1.60585,1.60585,355600009.0
2008-01-21 06:20:00,1.60585,1.606,1.6058,1.6058,180100000.0
2008-01-21 06:21:00,1.6058,1.60595,1.6058,1.6058,74900000.0
2008-01-21 06:22:00,1.6058,1.60605,1.6058,1.60595,84900000.0
2008-01-21 06:23:00,1.60595,1.6062,1.60595,1.6062,225400000.0
2008-01-21 06:24:00,1.6062,1.60625,1.60575,1.6059,686700000.0
2008-01-21 06:25:00,1.6059,1.606,1.60585,1.60585,616500019.0
2008-01-21 06:26:00,1.60585,1.606,1.6058,1.606,107300001.0
2008-01-21 06:27:00,1.606,1.6063,1.606,1.6061,156700003.0
2008-01-21 06:28:00,1.6061,1.60615,1.60605,1.60605,101000000.0
2008-01-21 06:29:00,1.60605,1.6061,1.60595,1.60605,242200004.0
2008-01-21 06:30:00,1.60605,1.60605,1.60595,1.606,15600000.0
2008-01-21 06:31:00,1.606,1.60605,1.60595,1.606,53000000.0
2008-01-21 06:32:00,1.606,1.606,1.60575,1.60575,116700000.0
2008-01-21 06:33:00,1.60575,1.606,1.6056,1.606,161900000.0
2008-01-21 06:34:00,1.606,1.606,1.6058,1.6058,55600000.0
2008-01-21 06:35:00,1.6058,1.6059,1.60575,1.6058,669400016.0
2008-01-21 06:36:00,1.6058,1.6059,1.6058,1.6058,30600000.0
2008-01-21 06:37:00,1.6058,1.606,1.60575,1.6059,297900012.0
2008-01-21 06:38:00,1.606,1.60615,1.6058,1.606,233400000.0
2008-01-21 06:39:00,1.606,1.6061,1.60595,1.60595,45900000.0
2008-01-21 06:40:00,1.606,1.60605,1.6059,1.606,208700000.0
2008-01-21 06:41:00,1.606,1.6061,1.60595,1.60605,383800000.0
2008-01-21 06:42:00,1.60605,1.6062,1.60605,1.60615,185500000.0
2008-01-21 06:43:00,1.60615,1.6062,1.6061,1.60615,131300000.0
2008-01-21 06:44:00,1.60615,1.6062,1.606,1.606,117100000.0
2008-01-21 06:45:00,1.606,1.60615,1.60595,1.60605,323100001.0
2008-01-21 06:46:00,1.60605,1.60605,1.60585,1.6059,175199999.0
2008-01-21 06:47:00,1.6059,1.60595,1.60585,1.60595,447500000.0
2008-01-21 06:48:00,1.60595,1.60605,1.6059,1.6059,138800000.0
2008-01-21 06:49:00,1.6059,1.606,1.60585,1.60585,141000000.0
2008-01-21 06:50:00,1.60585,1.60595,1.60565,1.60595,417700000.0
2008-01-21 06:51:00,1.606,1.60645,1.606,1.606,317000000.0
2008-01-21 06:52:00,1.606,1.60615,1.60595,1.606,320600000.0
2008-01-21 06:53:00,1.606,1.606,1.60595,1.60595,123000000.0
2008-01-21 06:54:00,1.60595,1.606,1.6059,1.60595,203600000.0
2008-01-21 06:55:00,1.60595,1.60605,1.60585,1.60605,284800002.0
2008-01-21 06:56:00,1.60605,1.60605,1.60595,1.60595,253400000.0
2008-01-21 06:57:00,1.60595,1.60595,1.60595,1.60595,333600000.0
2008-01-21 06:58:00,1.60595,1.606,1.60575,1.60585,510400000.0
2008-01-21 06:59:00,1.60585,1.60595,1.60585,1.6059,237500000.0
2008-01-21 07:00:00,1.6059,1.60595,1.6058,1.6058,207600000.0
2008-01-21 07:01:00,1.6058,1.60605,1.6056,1.6057,676299998.0
2008-01-21 07:02:00,1.60575,1.60595,1.6057,1.6058,382300000.0
2008-01-21 07:03:00,1.6058,1.60595,1.60565,1.6059,684399994.0
2008-01-21 07:04:00,1.6059,1.60645,1.6058,1.60635,952899981.0
2008-01-21 07:05:00,1.60635,1.60635,1.606,1.606,721399999.0
2008-01-21 07:06:00,1.606,1.606,1.60585,1.60585,182400000.0
2008-01-21 07:07:00,1.60585,1.60595,1.60575,1.6059,422399996.0
2008-01-21 07:08:00,1.6059,1.6059,1.60575,1.6058,74699999.0
2008-01-21 07:09:00,1.60585,1.60595,1.6055,1.6055,324300000.0
2008-01-21 07:10:00,1.6056,1.6057,1.6055,1.60565,189100000.0
2008-01-21 07:11:00,1.60565,1.6058,1.60565,1.6057,245000000.0
2008-01-21 07:12:00,1.6057,1.6058,1.60565,1.60565,54400000.0
2008-01-21 07:13:00,1.60565,1.6058,1.6056,1.60575,49100000.0
2008-01-21 07:14:00,1.60575,1.6058,1.6056,1.6056,67200000.0
2008-01-21 07:15:00,1.6056,1.60565,1.60545,1.60545,258899998.0
2008-01-21 07:16:00,1.60545,1.60615,1.60545,1.60615,1001199996.0
2008-01-21 07:17:00,1.60615,1.6065,1.606,1.60635,623100005.0
2008-01-21 07:18:00,1.60635,1.6064,1.6063,1.6064,48100000.0
2008-01-21 07:19:00,1.6064,1.6064,1.60615,1.6064,74100000.0
2008-01-21 07:20:00,1.6064,1.6065,1.60635,1.6065,88100000.0
2008-01-21 07:21:00,1.6064,1.6065,1.60635,1.60645,153700001.0
2008-01-21 07:22:00,1.60645,1.6065,1.6062,1.6062,298100000.0
2008-01-21 07:23:00,1.6062,1.60655,1.60615,1.60615,547599998.0
2008-01-21 07:24:00,1.60615,1.60655,1.60615,1.6065,462600005.0
2008-01-21 07:25:00,1.6065,1.60655,1.60635,1.6064,286400000.0
2008-01-21 07:26:00,1.6064,1.60645,1.6062,1.6062,21900000.0
2008-01-21 07:27:00,1.6062,1.60635,1.6062,1.6062,175500000.0
2008-01-21 07:28:00,1.6062,1.6062,1.60615,1.60615,324300000.0
2008-01-21 07:29:00,1.6062,1.6063,1.60605,1.6062,530999998.0
2008-01-21 07:30:00,1.6062,1.6062,1.60615,1.6062,108900000.0
2008-01-21 07:31:00,1.6062,1.60625,1.60605,1.6061,312200000.0
2008-01-21 07:32:00,1.6061,1.60615,1.60605,1.60605,114900000.0
2008-01-21 07:33:00,1.60605,1.6061,1.60595,1.60605,190500000.0
2008-01-21 07:34:00,1.60605,1.60615,1.60585,1.606,147000000.0
2008-01-21 07:35:00,1.606,1.606,1.6059,1.606,180400000.0
2008-01-21 07:36:00,1.606,1.606,1.6055,1.6056,118500000.0
2008-01-21 07:37:00,1.6056,1.6057,1.60535,1.60535,258500000.0
2008-01-21 07:38:00,1.60535,1.6055,1.60525,1.60525,391000002.0
2008-01-21 07:39:00,1.60525,1.6054,1.60515,1.6053,364600000.0
2008-01-21 07:40:00,1.60535,1.60545,1.60535,1.60535,211600000.0
2008-01-21 07:41:00,1.60535,1.60545,1.60535,1.60535,70500000.0
2008-01-21 07:42:00,1.60535,1.60555,1.60525,1.6054,314500000.0
2008-01-21 07:43:00,1.6054,1.6055,1.60535,1.60545,95500000.0
2008-01-21 07:44:00,1.60535,1.6055,1.60535,1.6054,439900000.0
2008-01-21 07:45:00,1.60535,1.6055,1.60525,1.60525,157000000.0
2008-01-21 07:46:00,1.6054,1.6055,1.60525,1.6054,363999998.0
2008-01-21 07:47:00,1.6054,1.6054,1.60495,1.60495,478199998.0
2008-01-21 07:48:00,1.60495,1.605,1.60475,1.6049,1004400008.0
2008-01-21 07:49:00,1.6049,1.6049,1.60335,1.60375,1021899996.0
2008-01-21 07:50:00,1.6038,1.60405,1.60375,1.6039,245300006.0
2008-01-21 07:51:00,1.6039,1.6045,1.6039,1.60445,724600005.0
2008-01-21 07:52:00,1.6045,1.6048,1.6045,1.6046,593000000.0
2008-01-21 07:53:00,1.6046,1.60465,1.60435,1.60445,869199987.0
2008-01-21 07:54:00,1.6044,1.6047,1.6043,1.6047,495399996.0
2008-01-21 07:55:00,1.6047,1.6047,1.60425,1.6047,597899998.0
2008-01-21 07:56:00,1.60465,1.60475,1.60415,1.60445,675000002.0
2008-01-21 07:57:00,1.60445,1.6045,1.6038,1.60425,1298799996.0
2008-01-21 07:58:00,1.60425,1.6045,1.60405,1.6045,750799994.0
2008-01-21 07:59:00,1.6045,1.60455,1.6042,1.6042,362400000.0
2008-01-21 08:00:00,1.6042,1.60435,1.6042,1.60435,785000000.0
2008-01-21 08:01:00,1.60435,1.60445,1.60425,1.60435,301099996.0
2008-01-21 08:02:00,1.6044,1.6044,1.6042,1.6044,447999999.0
2008-01-21 08:03:00,1.6044,1.6045,1.60405,1.60405,589700008.0
2008-01-21 08:04:00,1.60405,1.60425,1.60395,1.60415,1084800025.0
2008-01-21 08:05:00,1.6042,1.6042,1.604,1.6041,705800006.0
2008-01-21 08:06:00,1.6041,1.60435,1.60395,1.60415,1056099998.0
2008-01-21 08:07:00,1.60415,1.60505,1.60415,1.60505,1147100008.0
2008-01-21 08:08:00,1.60505,1.6053,1.60465,1.60465,1189900023.0
2008-01-21 08:09:00,1.60465,1.60505,1.60465,1.60475,1657200000.0
2008-01-21 08:10:00,1.60475,1.605,1.6047,1.6047,414300000.0
2008-01-21 08:11:00,1.6047,1.60495,1.6047,1.60485,351200000.0
2008-01-21 08:12:00,1.60485,1.6051,1.6046,1.60505,964600001.0
2008-01-21 08:13:00,1.60505,1.60525,1.60495,1.60495,1685300011.0
2008-01-21 08:14:00,1.60495,1.60515,1.60485,1.605,1102609624.0
2008-01-21 08:15:00,1.60495,1.605,1.60445,1.6046,774300005.0
2008-01-21 08:16:00,1.6041,1.6041,1.6039,1.6039,1063900002.0
2008-01-21 08:17:00,1.60495,1.6055,1.6046,1.60505,1063900002.0
2008-01-21 08:18:00,1.60505,1.6054,1.60495,1.605,1279600015.0
2008-01-21 08:19:00,1.605,1.60515,1.60495,1.60495,1011999991.0
2008-01-21 08:20:00,1.60495,1.6053,1.6049,1.605,1002700000.0
2008-01-21 08:21:00,1.605,1.60535,1.60495,1.60525,1345400024.0
2008-01-21 08:22:00,1.60525,1.6053,1.605,1.60515,877800010.0
2008-01-21 08:23:00,1.60515,1.60545,1.60495,1.605,837399988.0
2008-01-21 08:24:00,1.60505,1.6055,1.605,1.60545,1086999996.0
2008-01-21 08:25:00,1.6055,1.60555,1.60505,1.60505,637899999.0
2008-01-21 08:26:00,1.605,1.6053,1.60495,1.6053,510399999.0
2008-01-21 08:27:00,1.6053,1.6053,1.60525,1.60525,124000000.0
2008-01-21 08:28:00,1.60525,1.60545,1.6051,1.60535,201700000.0
2008-01-21 08:29:00,1.60535,1.6056,1.6052,1.60525,278900000.0
2008-01-21 08:30:00,1.60525,1.6054,1.60515,1.6052,254800004.0
2008-01-21 08:31:00,1.6052,1.6054,1.6052,1.60535,49600000.0
2008-01-21 08:32:00,1.60525,1.6054,1.60525,1.6054,104200000.0
2008-01-21 08:33:00,1.6054,1.6056,1.60535,1.60555,50500000.0
2008-01-21 08:34:00,1.60555,1.6056,1.60555,1.60555,20700000.0
2008-01-21 08:35:00,1.60555,1.60555,1.6052,1.60525,200200000.0
2008-01-21 08:36:00,1.60525,1.60525,1.6051,1.6052,294799998.0
2008-01-21 08:37:00,1.60515,1.60525,1.6051,1.60515,457799990.0
2008-01-21 08:38:00,1.60515,1.60525,1.6051,1.6052,1046899989.0
2008-01-21 08:39:00,1.6052,1.6055,1.60515,1.6052,1423799968.0
2008-01-21 08:40:00,1.6052,1.60545,1.60505,1.60515,830799999.0
2008-01-21 08:41:00,1.60515,1.60515,1.605,1.605,858100000.0
2008-01-21 08:42:00,1.605,1.6052,1.60495,1.6052,503199988.0
2008-01-21 08:43:00,1.6052,1.6052,1.6051,1.60515,1001100002.0
2008-01-21 08:44:00,1.60515,1.6052,1.60505,1.60515,1809300005.0
2008-01-21 08:45:00,1.60515,1.60545,1.60515,1.6053,1348200014.0
2008-01-21 08:46:00,1.6053,1.6055,1.60515,1.6055,701999999.0
2008-01-21 08:47:00,1.6055,1.6055,1.60505,1.6051,1304600011.0
2008-01-21 08:48:00,1.6051,1.6054,1.60505,1.6051,543499999.0
2008-01-21 08:49:00,1.6051,1.60525,1.60495,1.60515,890500013.0
2008-01-21 08:50:00,1.60515,1.60525,1.60495,1.60515,553500013.0
2008-01-21 08:51:00,1.60515,1.6054,1.6051,1.60515,174700000.0
2008-01-21 08:52:00,1.60525,1.60535,1.605,1.6053,64500000.0
2008-01-21 08:53:00,1.6051,1.6053,1.605,1.6051,486800000.0
2008-01-21 08:54:00,1.6051,1.6051,1.6047,1.60485,1074299992.0
2008-01-21 08:55:00,1.60475,1.605,1.6046,1.60465,726400000.0
2008-01-21 08:56:00,1.60465,1.60465,1.60425,1.60425,528800005.0
2008-01-21 08:57:00,1.6045,1.6045,1.6043,1.60435,47200000.0
2008-01-21 08:58:00,1.60435,1.60455,1.6042,1.6043,668100003.0
2008-01-21 08:59:00,1.6043,1.60465,1.6043,1.60465,49600000.0
2008-01-21 09:00:00,1.60465,1.60475,1.6043,1.6047,135000000.0
2008-01-21 09:01:00,1.6047,1.6047,1.6042,1.60425,288100002.0
2008-01-21 09:02:00,1.6042,1.60465,1.6042,1.60465,1105100001.0
2008-01-21 09:03:00,1.60465,1.60485,1.60455,1.6046,228400000.0
2008-01-21 09:04:00,1.6045,1.6048,1.6045,1.6047,70400000.0
2008-01-21 09:05:00,1.6047,1.6049,1.6046,1.6049,157700000.0
2008-01-21 09:06:00,1.6049,1.60495,1.60475,1.60485,231600001.0
2008-01-21 09:07:00,1.60485,1.60485,1.60475,1.60485,252400000.0
2008-01-21 09:08:00,1.60485,1.6049,1.6047,1.60485,269800000.0
2008-01-21 09:09:00,1.60485,1.60495,1.6047,1.60485,322800000.0
2008-01-21 09:10:00,1.60485,1.605,1.60475,1.60475,423200000.0
2008-01-21 09:11:00,1.60485,1.6049,1.6043,1.6044,340799997.0
2008-01-21 09:12:00,1.60435,1.60465,1.6043,1.60465,525000000.0
2008-01-21 09:13:00,1.60465,1.60465,1.6043,1.60435,1088600000.0
2008-01-21 09:14:00,1.60435,1.60445,1.60405,1.6042,1429500009.0
2008-01-21 09:15:00,1.60425,1.60435,1.60385,1.60405,964500000.0
2008-01-21 09:16:00,1.60405,1.60415,1.60395,1.6041,791270000.0
2008-01-21 09:17:00,1.6041,1.60415,1.60395,1.6041,635870002.0
2008-01-21 09:18:00,1.60405,1.6042,1.6039,1.60405,510000004.0
2008-01-21 09:19:00,1.60405,1.60415,1.60395,1.604,184200000.0
2008-01-21 09:20:00,1.6039,1.60405,1.60375,1.604,176900000.0
2008-01-21 09:21:00,1.604,1.60415,1.6039,1.6041,880099983.0
2008-01-21 09:22:00,1.6041,1.6042,1.60405,1.6041,393100000.0
2008-01-21 09:23:00,1.6041,1.6042,1.60405,1.6041,295400000.0
2008-01-21 09:24:00,1.6041,1.6042,1.60405,1.60415,263700000.0
2008-01-21 09:25:00,1.60415,1.6042,1.6039,1.604,708299984.0
2008-01-21 09:26:00,1.60395,1.60415,1.6039,1.60395,1194900010.0
2008-01-21 09:27:00,1.60395,1.60415,1.6039,1.6039,971400003.0
2008-01-21 09:28:00,1.60395,1.60405,1.60375,1.60395,1046300004.0
2008-01-21 09:29:00,1.60385,1.60395,1.6036,1.60385,571600002.0
2008-01-21 09:30:00,1.60385,1.60395,1.60365,1.6037,745700003.0
2008-01-21 09:31:00,1.6037,1.60395,1.60365,1.60375,736999985.0
2008-01-21 09:32:00,1.60375,1.60375,1.6034,1.60345,453499998.0
2008-01-21 09:33:00,1.6034,1.6036,1.6031,1.60315,1593200008.0
2008-01-21 09:34:00,1.60315,1.60345,1.60315,1.60325,1036200011.0
2008-01-21 09:35:00,1.60325,1.60355,1.60325,1.60355,1139700004.0
2008-01-21 09:36:00,1.60355,1.60365,1.6034,1.6034,500699994.0
2008-01-21 09:37:00,1.60345,1.60345,1.6034,1.6034,386600000.0
2008-01-21 09:38:00,1.6034,1.60355,1.6034,1.6035,499200000.0
2008-01-21 09:39:00,1.6035,1.60365,1.60335,1.6035,439550000.0
2008-01-21 09:40:00,1.6035,1.6035,1.603,1.6031,190850001.0
2008-01-21 09:41:00,1.6031,1.6031,1.60265,1.60285,1078400004.0
2008-01-21 09:42:00,1.60285,1.60285,1.6027,1.60275,415500001.0
2008-01-21 09:43:00,1.60275,1.60275,1.6025,1.60265,448200001.0
2008-01-21 09:44:00,1.60265,1.60315,1.6026,1.60315,198500000.0
2008-01-21 09:45:00,1.60315,1.60315,1.6028,1.6028,29900000.0
2008-01-21 09:46:00,1.6028,1.60285,1.60265,1.60285,35800000.0
2008-01-21 09:47:00,1.6029,1.6029,1.60265,1.60275,95600000.0
2008-01-21 09:48:00,1.60275,1.60295,1.6026,1.60285,738500000.0
2008-01-21 09:49:00,1.60285,1.60315,1.60275,1.60305,1075799989.0
2008-01-21 09:50:00,1.60305,1.6032,1.603,1.60315,1373099998.0
2008-01-21 09:51:00,1.6008,1.6008,1.6006,1.6007,1124000004.0
2008-01-21 09:52:00,1.603,1.60325,1.6029,1.60325,1124000004.0
2008-01-21 09:53:00,1.60325,1.60365,1.60305,1.60335,680736900.0
2008-01-21 09:54:00,1.60335,1.60375,1.60335,1.6036,999599993.0
2008-01-21 09:55:00,1.6036,1.60385,1.6036,1.6036,744900001.0
2008-01-21 09:56:00,1.6036,1.6036,1.60345,1.6036,875500000.0
2008-01-21 09:57:00,1.6036,1.604,1.6036,1.60385,590499998.0
2008-01-21 09:58:00,1.60375,1.6039,1.6037,1.6038,1468700003.0
2008-01-21 09:59:00,1.6038,1.60385,1.60365,1.6037,484300000.0
2008-01-21 10:00:00,1.6037,1.6039,1.60365,1.60365,434400000.0
2008-01-21 10:01:00,1.60365,1.6038,1.6033,1.6035,274700000.0
2008-01-21 10:02:00,1.6033,1.6035,1.6032,1.6035,79850000.0
2008-01-21 10:03:00,1.6035,1.6035,1.6031,1.6032,263750000.0
2008-01-21 10:04:00,1.60305,1.60335,1.60265,1.6032,286500000.0
2008-01-21 10:05:00,1.6032,1.6032,1.6029,1.60295,75700000.0
2008-01-21 10:06:00,1.60295,1.6036,1.6029,1.60345,143050000.0
2008-01-21 10:07:00,1.60345,1.6039,1.60345,1.6036,99300000.0
2008-01-21 10:08:00,1.6036,1.6036,1.60325,1.6034,172325000.0
2008-01-21 10:09:00,1.6035,1.60365,1.60335,1.60365,128925000.0
2008-01-21 10:10:00,1.60365,1.6038,1.6033,1.6033,90175000.0
2008-01-21 10:11:00,1.6034,1.6035,1.6034,1.60345,37700000.0
2008-01-21 10:12:00,1.6034,1.60385,1.6034,1.6037,83900000.0
2008-01-21 10:13:00,1.6037,1.6039,1.60345,1.60375,144900000.0
2008-01-21 10:14:00,1.60375,1.60485,1.60375,1.60405,908199996.0
2008-01-21 10:15:00,1.60405,1.60405,1.60355,1.60375,1030199994.0
2008-01-21 10:16:00,1.60375,1.604,1.6033,1.6035,558999998.0
2008-01-21 10:17:00,1.6035,1.6039,1.6033,1.6034,343099997.0
2008-01-21 10:18:00,1.6034,1.6037,1.6034,1.60365,60800000.0
2008-01-21 10:19:00,1.60365,1.60365,1.60325,1.6033,131100000.0
2008-01-21 10:20:00,1.6033,1.60335,1.6026,1.60275,44200000.0
2008-01-21 10:21:00,1.60275,1.60315,1.60275,1.6029,34000000.0
2008-01-21 10:22:00,1.6029,1.60375,1.6029,1.6031,142050000.0
2008-01-21 10:23:00,1.6032,1.6032,1.60275,1.60285,207375002.0
2008-01-21 10:24:00,1.60285,1.6031,1.60275,1.603,74200000.0
2008-01-21 10:25:00,1.60295,1.6031,1.6029,1.60295,305900004.0
2008-01-21 10:26:00,1.60295,1.6034,1.6028,1.60285,792600016.0
2008-01-21 10:27:00,1.60285,1.60315,1.60275,1.60315,392399999.0
2008-01-21 10:28:00,1.6031,1.6031,1.60275,1.6028,156700001.0
2008-01-21 10:29:00,1.60285,1.60285,1.60255,1.60265,332299999.0
2008-01-21 10:30:00,1.60265,1.6029,1.60215,1.60235,257300000.0
2008-01-21 10:31:00,1.6023,1.6027,1.6023,1.60235,562400004.0
2008-01-21 10:32:00,1.5989,1.5993,1.5989,1.5993,1766799991.0
2008-01-21 10:33:00,1.60235,1.6028,1.60225,1.60275,1766799991.0
2008-01-21 10:34:00,1.60275,1.60325,1.60275,1.603,1744799970.0
2008-01-21 10:35:00,1.603,1.60305,1.60255,1.60265,1805699994.0
2008-01-21 10:36:00,1.6026,1.6028,1.6024,1.60245,1323200000.0
2008-01-21 10:37:00,1.60245,1.6026,1.6021,1.60225,1413000001.0
2008-01-21 10:38:00,1.60225,1.60255,1.6021,1.6022,1315100004.0
2008-01-21 10:39:00,1.6022,1.6022,1.60165,1.60195,1469900005.0
2008-01-21 10:40:00,1.60195,1.60205,1.6018,1.60185,1373800003.0
2008-01-21 10:41:00,1.5988,1.5989,1.5987,1.5989,972799988.0
2008-01-21 10:42:00,1.60185,1.60195,1.6015,1.6015,972799988.0
2008-01-21 10:43:00,1.60155,1.6017,1.6014,1.60145,709700000.0
2008-01-21 10:44:00,1.6014,1.60175,1.6014,1.60165,844700005.0
2008-01-21 10:45:00,1.60165,1.6017,1.6014,1.60145,378600000.0
2008-01-21 10:46:00,1.60145,1.60145,1.6009,1.6009,1393600000.0
2008-01-21 10:47:00,1.6009,1.6011,1.6008,1.60095,98900000.0
2008-01-21 10:48:00,1.6009,1.60095,1.60035,1.6004,60800000.0
2008-01-21 10:49:00,1.6004,1.6008,1.60035,1.60055,61500000.0
2008-01-21 10:50:00,1.60055,1.601,1.60055,1.6008,64500000.0
2008-01-21 10:51:00,1.6008,1.601,1.6008,1.60085,62200000.0
2008-01-21 10:52:00,1.60085,1.60085,1.6006,1.6007,52400000.0
2008-01-21 10:53:00,1.6007,1.6007,1.60035,1.60055,62300000.0
2008-01-21 10:54:00,1.60055,1.6007,1.6004,1.60045,38000000.0
2008-01-21 10:55:00,1.60045,1.6006,1.60025,1.6003,168400000.0
2008-01-21 10:56:00,1.6003,1.6004,1.599,1.599,527900003.0
2008-01-21 10:57:00,1.59885,1.5997,1.5988,1.5995,74600001.0
2008-01-21 10:58:00,1.59955,1.59955,1.59875,1.5991,83700000.0
2008-01-21 10:59:00,1.599,1.599,1.59785,1.59785,396199999.0
2008-01-21 11:00:00,1.59785,1.59915,1.5978,1.5991,98600000.0
2008-01-21 11:01:00,1.5991,1.5993,1.5989,1.5992,59100000.0
2008-01-21 11:02:00,1.5992,1.5992,1.5981,1.59835,378200000.0
2008-01-21 11:03:00,1.59835,1.59835,1.5982,1.5983,111300001.0
2008-01-21 11:04:00,1.5983,1.59855,1.5982,1.59845,308800000.0
2008-01-21 11:05:00,1.5984,1.59855,1.59825,1.59845,86500000.0
2008-01-21 11:06:00,1.59845,1.5986,1.59815,1.59815,586400000.0
2008-01-21 11:07:00,1.59815,1.5986,1.598,1.5985,420799999.0
2008-01-21 11:08:00,1.59855,1.59865,1.59845,1.59845,279600000.0
2008-01-21 11:09:00,1.59845,1.59855,1.5981,1.59845,884399998.0
2008-01-21 11:10:00,1.59845,1.59855,1.59825,1.59835,1750199997.0
2008-01-21 11:11:00,1.59835,1.5985,1.59835,1.59845,1034899999.0
2008-01-21 11:12:00,1.59845,1.59845,1.598,1.59815,1627800005.0
2008-01-21 11:13:00,1.59815,1.59835,1.59795,1.59815,1664899997.0
2008-01-21 11:14:00,1.59815,1.59845,1.59815,1.5983,962600000.0
2008-01-21 11:15:00,1.5983,1.59875,1.59825,1.59875,1339400005.0
2008-01-21 11:16:00,1.59875,1.59885,1.59875,1.59875,807200000.0
2008-01-21 11:17:00,1.59875,1.59875,1.59825,1.5984,417800000.0
2008-01-21 11:18:00,1.5984,1.5988,1.59835,1.5986,487000008.0
2008-01-21 11:19:00,1.59865,1.59865,1.59815,1.59815,1904099996.0
2008-01-21 11:20:00,1.59815,1.59825,1.59795,1.59795,892000001.0
2008-01-21 11:21:00,1.59795,1.59805,1.5977,1.5978,1132600000.0
2008-01-21 11:22:00,1.5978,1.5978,1.5966,1.5966,167400000.0
2008-01-21 11:23:00,1.59655,1.59705,1.59655,1.597,944500002.0
2008-01-21 11:24:00,1.597,1.59765,1.597,1.5974,80300000.0
2008-01-21 11:25:00,1.59745,1.5981,1.5974,1.5981,259700000.0
2008-01-21 11:26:00,1.59815,1.59825,1.59765,1.5977,1257300000.0
2008-01-21 11:27:00,1.5977,1.59835,1.5977,1.5983,692200000.0
2008-01-21 11:28:00,1.5983,1.5989,1.59825,1.5988,281900000.0
2008-01-21 11:29:00,1.5988,1.5994,1.5986,1.5993,536900000.0
2008-01-21 11:30:00,1.59935,1.5995,1.59925,1.59935,46400000.0
2008-01-21 11:31:00,1.5993,1.59935,1.5987,1.5989,242900000.0
2008-01-21 11:32:00,1.5988,1.59945,1.5988,1.59945,261100000.0
2008-01-21 11:33:00,1.59945,1.5996,1.59915,1.5993,142200000.0
2008-01-21 11:34:00,1.5993,1.59945,1.59915,1.5994,102100000.0
2008-01-21 11:35:00,1.59935,1.5998,1.5993,1.59975,401700004.0
2008-01-21 11:36:00,1.59975,1.59985,1.59935,1.5994,442800006.0
2008-01-21 11:37:00,1.5994,1.5996,1.59935,1.59945,122100001.0
2008-01-21 11:38:00,1.59945,1.5996,1.59935,1.59935,508500002.0
2008-01-21 11:39:00,1.59935,1.5996,1.5992,1.59925,1102799995.0
2008-01-21 11:40:00,1.59925,1.59925,1.59855,1.59885,765900000.0
2008-01-21 11:41:00,1.59885,1.59895,1.59875,1.59895,131000000.0
2008-01-21 11:42:00,1.59895,1.5991,1.5989,1.5991,246600000.0
2008-01-21 11:43:00,1.59915,1.59935,1.599,1.5993,97799999.0
2008-01-21 11:44:00,1.5993,1.59935,1.5992,1.59935,288900000.0
2008-01-21 11:45:00,1.59935,1.5996,1.5993,1.59935,116000000.0
2008-01-21 11:46:00,1.59935,1.59975,1.59935,1.5996,1098999993.0
2008-01-21 11:47:00,1.5996,1.6002,1.59935,1.6002,566300001.0
2008-01-21 11:48:00,1.60015,1.6002,1.5996,1.59975,115600000.0
2008-01-21 11:49:00,1.59975,1.5998,1.5996,1.5996,37500000.0
2008-01-21 11:50:00,1.5996,1.59975,1.5986,1.59865,426100000.0
2008-01-21 11:51:00,1.5986,1.5989,1.59785,1.59805,440000004.0
2008-01-21 11:52:00,1.59805,1.5988,1.59805,1.5988,173100000.0
2008-01-21 11:53:00,1.5988,1.59885,1.59865,1.59885,134599998.0
2008-01-21 11:54:00,1.59885,1.59885,1.5986,1.59875,310300000.0
2008-01-21 11:55:00,1.59875,1.59885,1.59835,1.59865,277900000.0
2008-01-21 11:56:00,1.59865,1.59875,1.59815,1.5982,750199991.0
2008-01-21 11:57:00,1.59825,1.59885,1.5982,1.59875,882699998.0
2008-01-21 11:58:00,1.59875,1.5989,1.5985,1.5988,1770400002.0
2008-01-21 11:59:00,1.5988,1.5993,1.5988,1.59925,1278399996.0
2008-01-21 12:00:00,1.5992,1.5997,1.5992,1.59935,1837799982.0
2008-01-21 12:01:00,1.59935,1.59935,1.5992,1.59925,2083399993.0
2008-01-21 12:02:00,1.5993,1.5995,1.59925,1.59935,1723199994.0
2008-01-21 12:03:00,1.59935,1.59945,1.5992,1.5994,1618900029.0
2008-01-21 12:04:00,1.5994,1.5996,1.59935,1.5994,1827999983.0
2008-01-21 12:05:00,1.59945,1.59945,1.5993,1.59935,818300000.0
2008-01-21 12:06:00,1.59935,1.5996,1.5993,1.59955,739399992.0
2008-01-21 12:07:00,1.59955,1.5996,1.5994,1.59945,1004199998.0
2008-01-21 12:08:00,1.59945,1.5996,1.5993,1.59935,1051200000.0
2008-01-21 12:09:00,1.59935,1.59945,1.5993,1.5993,302800000.0
2008-01-21 12:10:00,1.59935,1.59945,1.59925,1.59925,495699998.0
2008-01-21 12:11:00,1.59925,1.59945,1.5992,1.5993,828000004.0
2008-01-21 12:12:00,1.5993,1.5996,1.5993,1.59955,443499997.0
2008-01-21 12:13:00,1.59955,1.59965,1.59915,1.59915,499300001.0
2008-01-21 12:14:00,1.5992,1.5992,1.5989,1.59895,850699992.0
2008-01-21 12:15:00,1.59895,1.5992,1.5989,1.59915,513799999.0
2008-01-21 12:16:00,1.59915,1.59935,1.59915,1.5992,702500000.0
2008-01-21 12:17:00,1.5992,1.59925,1.599,1.59925,318700000.0
2008-01-21 12:18:00,1.5992,1.5994,1.599,1.59915,175200000.0
2008-01-21 12:19:00,1.59925,1.5997,1.59905,1.59945,574300002.0
2008-01-21 12:20:00,1.59935,1.5996,1.59925,1.59935,417100001.0
2008-01-21 12:21:00,1.5993,1.59945,1.59915,1.59915,926600000.0
2008-01-21 12:22:00,1.59915,1.59935,1.5991,1.59925,1402000000.0
2008-01-21 12:23:00,1.59925,1.59925,1.59895,1.59895,1345899986.0
2008-01-21 12:24:00,1.59895,1.59925,1.59895,1.59925,1314799999.0
2008-01-21 12:25:00,1.59925,1.5994,1.599,1.59915,1116599997.0
2008-01-21 12:26:00,1.59915,1.5992,1.59895,1.599,413399999.0
2008-01-21 12:27:00,1.599,1.59905,1.5989,1.59905,138200000.0
2008-01-21 12:28:00,1.59905,1.59915,1.599,1.59905,92000000.0
2008-01-21 12:29:00,1.599,1.59915,1.59895,1.59915,43900000.0
2008-01-21 12:30:00,1.5992,1.59925,1.599,1.59915,93000000.0
2008-01-21 12:31:00,1.59915,1.59915,1.59895,1.599,169600001.0
2008-01-21 12:32:00,1.59895,1.5991,1.59895,1.59905,173699995.0
2008-01-21 12:33:00,1.59905,1.5991,1.599,1.59905,31300000.0
2008-01-21 12:34:00,1.59905,1.5992,1.59895,1.599,63400000.0
2008-01-21 12:35:00,1.59895,1.59915,1.59895,1.599,71300000.0
2008-01-21 12:36:00,1.59905,1.5991,1.59895,1.59905,110400000.0
2008-01-21 12:37:00,1.59905,1.5991,1.599,1.599,23000000.0
2008-01-21 12:38:00,1.599,1.5991,1.59895,1.59905,377798399.0
2008-01-21 12:39:00,1.59905,1.59915,1.59905,1.59905,257921600.0
2008-01-21 12:40:00,1.59905,1.5991,1.5988,1.59895,477657600.0
2008-01-21 12:41:00,1.59895,1.5992,1.5989,1.5991,376200001.0
2008-01-21 12:42:00,1.5991,1.5992,1.5988,1.59885,204100000.0
2008-01-21 12:43:00,1.59885,1.59895,1.59885,1.59895,24600000.0
2008-01-21 12:44:00,1.59895,1.59915,1.59885,1.59905,40500000.0
2008-01-21 12:45:00,1.59905,1.59925,1.59895,1.5992,343600001.0
2008-01-21 12:46:00,1.59925,1.5993,1.599,1.59905,158600000.0
2008-01-21 12:47:00,1.59905,1.5993,1.5988,1.5989,898300000.0
2008-01-21 12:48:00,1.5989,1.5991,1.5989,1.599,63900000.0
2008-01-21 12:49:00,1.599,1.599,1.59885,1.59895,61999999.0
2008-01-21 12:50:00,1.599,1.59915,1.5988,1.59905,189100000.0
2008-01-21 12:51:00,1.59905,1.59915,1.59885,1.5989,45400000.0
2008-01-21 12:52:00,1.59885,1.59905,1.5988,1.59895,36100000.0
2008-01-21 12:53:00,1.5989,1.59905,1.59875,1.599,340499998.0
2008-01-21 12:54:00,1.599,1.59915,1.59885,1.5991,697800001.0
2008-01-21 12:55:00,1.5991,1.59925,1.59895,1.5991,48900000.0
2008-01-21 12:56:00,1.5991,1.59915,1.59885,1.599,162500000.0
2008-01-21 12:57:00,1.599,1.599,1.5987,1.59875,92800000.0
2008-01-21 12:58:00,1.59865,1.59875,1.59815,1.59815,696399996.0
2008-01-21 12:59:00,1.59815,1.59835,1.5979,1.59815,1161000008.0
2008-01-21 13:00:00,1.59815,1.59815,1.59765,1.598,448500000.0
2008-01-21 13:01:00,1.59805,1.59815,1.59745,1.5975,78700000.0
2008-01-21 13:02:00,1.59745,1.59755,1.5974,1.5975,234699998.0
2008-01-21 13:03:00,1.5975,1.59755,1.597,1.597,128999998.0
2008-01-21 13:04:00,1.597,1.597,1.5955,1.59565,384000001.0
2008-01-21 13:05:00,1.59565,1.59665,1.59565,1.59655,1758100018.0
2008-01-21 13:06:00,1.59655,1.59665,1.5964,1.59655,940199998.0
2008-01-21 13:07:00,1.5966,1.59665,1.59615,1.59615,606300009.0
2008-01-21 13:08:00,1.59615,1.59615,1.5956,1.5958,372500001.0
2008-01-21 13:09:00,1.5958,1.59595,1.5955,1.5955,1607099997.0
2008-01-21 13:10:00,1.59555,1.59575,1.59545,1.5955,1535999993.0
2008-01-21 13:11:00,1.5955,1.5955,1.59455,1.59495,1264599998.0
2008-01-21 13:12:00,1.59495,1.5954,1.59495,1.59505,762999998.0
2008-01-21 13:13:00,1.59505,1.5953,1.59505,1.59525,387600000.0
2008-01-21 13:14:00,1.59525,1.5955,1.5951,1.5951,417999995.0
2008-01-21 13:15:00,1.5951,1.59545,1.59505,1.59515,499500000.0
2008-01-21 13:16:00,1.5951,1.5955,1.595,1.5952,596600001.0
2008-01-21 13:17:00,1.5952,1.5954,1.59505,1.59535,358400000.0
2008-01-21 13:18:00,1.59535,1.5956,1.59525,1.59535,312300003.0
2008-01-21 13:19:00,1.59535,1.59565,1.5953,1.59535,644500000.0
2008-01-21 13:20:00,1.59535,1.5956,1.5953,1.5956,51500000.0
2008-01-21 13:21:00,1.59545,1.59585,1.59545,1.59575,622300004.0
2008-01-21 13:22:00,1.59575,1.5961,1.59575,1.5961,143000000.0
2008-01-21 13:23:00,1.5961,1.5962,1.596,1.596,892600005.0
2008-01-21 13:24:00,1.59605,1.59655,1.59595,1.5965,2011799978.0
2008-01-21 13:25:00,1.5965,1.59665,1.5964,1.59645,1588500006.0
2008-01-21 13:26:00,1.59645,1.59665,1.59645,1.59645,1061800020.0
2008-01-21 13:27:00,1.59645,1.5969,1.59645,1.5968,495300005.0
2008-01-21 13:28:00,1.5968,1.59735,1.59675,1.5969,907399995.0
2008-01-21 13:29:00,1.59685,1.5973,1.59675,1.59715,1034400001.0
2008-01-21 13:30:00,1.59715,1.5972,1.5968,1.59695,1765799999.0
2008-01-21 13:31:00,1.59695,1.59705,1.5968,1.59705,569500000.0
2008-01-21 13:32:00,1.59705,1.5971,1.5969,1.597,75400000.0
2008-01-21 13:33:00,1.597,1.59705,1.59645,1.59685,846199997.0
2008-01-21 13:34:00,1.59685,1.59695,1.59665,1.59675,1398999998.0
2008-01-21 13:35:00,1.59675,1.597,1.59675,1.5969,270200000.0
2008-01-21 13:36:00,1.5969,1.59705,1.5969,1.59695,223250000.0
2008-01-21 13:37:00,1.59695,1.597,1.59665,1.59665,176400000.0
2008-01-21 13:38:00,1.59665,1.5968,1.59635,1.59635,510500001.0
2008-01-21 13:39:00,1.59635,1.59635,1.59605,1.5962,2055499999.0
2008-01-21 13:40:00,1.5962,1.59645,1.59615,1.59625,1590800000.0
2008-01-21 13:41:00,1.59625,1.597,1.5962,1.59635,1459069981.0
2008-01-21 13:42:00,1.59635,1.59655,1.59625,1.59635,521600001.0
2008-01-21 13:43:00,1.59635,1.59655,1.59625,1.5965,332800000.0
2008-01-21 13:44:00,1.5965,1.59655,1.5964,1.59655,133400000.0
2008-01-21 13:45:00,1.59655,1.59675,1.59635,1.5965,156700000.0
2008-01-21 13:46:00,1.5965,1.5965,1.59615,1.59645,495000000.0
2008-01-21 13:47:00,1.59635,1.5964,1.5961,1.59615,1320000002.0
2008-01-21 13:48:00,1.59615,1.5963,1.5961,1.59625,1389199987.0
2008-01-21 13:49:00,1.59625,1.59635,1.59615,1.5963,743200011.0
2008-01-21 13:50:00,1.5963,1.59635,1.59625,1.5963,270600000.0
2008-01-21 13:51:00,1.5963,1.59685,1.59615,1.59685,1622399988.0
2008-01-21 13:52:00,1.59685,1.59725,1.5968,1.597,1514299998.0
2008-01-21 13:53:00,1.5969,1.59715,1.5967,1.59715,1348999999.0
2008-01-21 13:54:00,1.59715,1.5974,1.5971,1.59725,474300000.0
2008-01-21 13:55:00,1.59725,1.5973,1.597,1.5971,133900000.0
2008-01-21 13:56:00,1.5971,1.5971,1.59675,1.59685,97500000.0
2008-01-21 13:57:00,1.5969,1.59695,1.59685,1.5969,31500000.0
2008-01-21 13:58:00,1.59685,1.5969,1.59665,1.5969,129600000.0
2008-01-21 13:59:00,1.59685,1.59685,1.59655,1.59655,906499988.0
2008-01-21 14:00:00,1.59655,1.5969,1.59625,1.5967,643400000.0
2008-01-21 14:01:00,1.59665,1.5968,1.59625,1.59655,914600008.0
2008-01-21 14:02:00,1.5965,1.5968,1.59635,1.5968,942600009.0
2008-01-21 14:03:00,1.5968,1.5971,1.5967,1.59685,228199997.0
2008-01-21 14:04:00,1.5968,1.59705,1.59675,1.59695,411900003.0
2008-01-21 14:05:00,1.59695,1.5971,1.59685,1.597,490300000.0
2008-01-21 14:06:00,1.597,1.597,1.5965,1.59655,625600006.0
2008-01-21 14:07:00,1.5965,1.59685,1.5965,1.5965,775000000.0
2008-01-21 14:08:00,1.5965,1.59685,1.5965,1.59655,629100008.0
2008-01-21 14:09:00,1.59655,1.59675,1.59645,1.59665,717000000.0
2008-01-21 14:10:00,1.59665,1.5967,1.59615,1.5964,540799999.0
2008-01-21 14:11:00,1.5964,1.59665,1.5964,1.5964,49300000.0
2008-01-21 14:12:00,1.5964,1.5965,1.596,1.59615,229399998.0
2008-01-21 14:13:00,1.59615,1.5963,1.596,1.59615,115600000.0
2008-01-21 14:14:00,1.5961,1.59645,1.596,1.59605,200300000.0
2008-01-21 14:15:00,1.596,1.5964,1.596,1.59625,87800000.0
2008-01-21 14:16:00,1.5962,1.5964,1.59615,1.5964,48400000.0
2008-01-21 14:17:00,1.5964,1.5964,1.59605,1.59605,104100000.0
2008-01-21 14:18:00,1.59605,1.59625,1.596,1.59615,241000000.0
2008-01-21 14:19:00,1.5962,1.5964,1.59615,1.5964,151400000.0
2008-01-21 14:20:00,1.5964,1.5964,1.59615,1.5962,277000000.0
2008-01-21 14:21:00,1.5962,1.5962,1.59555,1.59605,1637399989.0
2008-01-21 14:22:00,1.59605,1.59645,1.59595,1.59615,556400002.0
2008-01-21 14:23:00,1.59615,1.59625,1.59575,1.59605,1492599997.0
2008-01-21 14:24:00,1.59605,1.59635,1.596,1.596,116500000.0
2008-01-21 14:25:00,1.596,1.59665,1.596,1.59665,503000000.0
2008-01-21 14:26:00,1.5967,1.5968,1.59655,1.5967,775299998.0
2008-01-21 14:27:00,1.5967,1.59695,1.59665,1.59695,983399998.0
2008-01-21 14:28:00,1.59695,1.59695,1.59675,1.59675,857599998.0
2008-01-21 14:29:00,1.59675,1.59685,1.5963,1.5964,1424600002.0
2008-01-21 14:30:00,1.59635,1.5965,1.5957,1.5958,697099978.0
2008-01-21 14:31:00,1.59585,1.5967,1.5958,1.59655,281200002.0
2008-01-21 14:32:00,1.59655,1.59675,1.5962,1.59625,213500000.0
2008-01-21 14:33:00,1.59625,1.5969,1.59625,1.59685,420400000.0
2008-01-21 14:34:00,1.5968,1.59695,1.59675,1.59685,651800003.0
2008-01-21 14:35:00,1.5968,1.5971,1.5968,1.5971,121300000.0
2008-01-21 14:36:00,1.5971,1.5972,1.597,1.59715,118000001.0
2008-01-21 14:37:00,1.59715,1.5973,1.59705,1.59725,318800000.0
2008-01-21 14:38:00,1.59725,1.59725,1.59695,1.59695,200400000.0
2008-01-21 14:39:00,1.59695,1.59705,1.5969,1.597,573400000.0
2008-01-21 14:40:00,1.597,1.59725,1.59655,1.5972,503900010.0
2008-01-21 14:41:00,1.59715,1.5974,1.59715,1.5973,117200000.0
2008-01-21 14:42:00,1.5973,1.5974,1.59715,1.5972,208900000.0
2008-01-21 14:43:00,1.5972,1.5974,1.59705,1.59715,563299999.0
2008-01-21 14:44:00,1.59715,1.5972,1.5971,1.59715,384300000.0
2008-01-21 14:45:00,1.59715,1.59725,1.5971,1.5971,374000005.0
2008-01-21 14:46:00,1.5971,1.59725,1.5971,1.59725,220400000.0
2008-01-21 14:47:00,1.59725,1.59725,1.59705,1.5971,531200000.0
2008-01-21 14:48:00,1.5971,1.5973,1.5971,1.59725,109700000.0
2008-01-21 14:49:00,1.59725,1.5974,1.5971,1.59725,111200000.0
2008-01-21 14:50:00,1.5972,1.59725,1.5971,1.59715,96300000.0
2008-01-21 14:51:00,1.59715,1.59725,1.5971,1.59725,57600000.0
2008-01-21 14:52:00,1.5972,1.5973,1.59715,1.5973,68000000.0
2008-01-21 14:53:00,1.5973,1.5973,1.59715,1.5973,37400000.0
2008-01-21 14:54:00,1.5973,1.5974,1.59725,1.5974,60500000.0
2008-01-21 14:55:00,1.5974,1.5974,1.5973,1.5974,24200000.0
2008-01-21 14:56:00,1.5974,1.5974,1.5972,1.5974,37500000.0
2008-01-21 14:57:00,1.5974,1.5978,1.59735,1.5975,551800001.0
2008-01-21 14:58:00,1.5975,1.5975,1.5972,1.5973,577900002.0
2008-01-21 14:59:00,1.5973,1.5975,1.59715,1.59745,279900000.0
2008-01-21 15:00:00,1.5975,1.59795,1.59745,1.5978,985199995.0
2008-01-21 15:01:00,1.5978,1.59785,1.5977,1.5978,878300000.0
2008-01-21 15:02:00,1.5978,1.5979,1.59765,1.59775,662999996.0
2008-01-21 15:03:00,1.59775,1.59785,1.5977,1.59785,345200000.0
2008-01-21 15:04:00,1.59785,1.5979,1.5976,1.59775,219900000.0
2008-01-21 15:05:00,1.59775,1.5978,1.5977,1.59775,45000000.0
2008-01-21 15:06:00,1.59775,1.5979,1.59765,1.59775,137500000.0
2008-01-21 15:07:00,1.5977,1.59785,1.59755,1.59765,647199995.0
2008-01-21 15:08:00,1.5976,1.5979,1.5976,1.59785,1349500001.0
2008-01-21 15:09:00,1.59785,1.59805,1.59785,1.59785,653100000.0
2008-01-21 15:10:00,1.59785,1.5981,1.5978,1.59795,1276600002.0
2008-01-21 15:11:00,1.59795,1.5984,1.59795,1.59835,1391800003.0
2008-01-21 15:12:00,1.59835,1.5987,1.59835,1.59865,763000002.0
2008-01-21 15:13:00,1.59865,1.5989,1.59855,1.59875,314800001.0
2008-01-21 15:14:00,1.59875,1.59925,1.5987,1.59925,47300000.0
2008-01-21 15:15:00,1.5992,1.59925,1.59845,1.5986,734600003.0
2008-01-21 15:16:00,1.59855,1.5986,1.5984,1.5985,677599999.0
2008-01-21 15:17:00,1.5985,1.59855,1.5982,1.59845,925100000.0
2008-01-21 15:18:00,1.59855,1.59865,1.5982,1.5985,1332800002.0
2008-01-21 15:19:00,1.5985,1.5985,1.5981,1.59815,1097999988.0
2008-01-21 15:20:00,1.59815,1.59845,1.59815,1.59815,1101299997.0
2008-01-21 15:21:00,1.59815,1.5985,1.59815,1.59835,650100000.0
2008-01-21 15:22:00,1.59835,1.59835,1.5977,1.5977,968299999.0
2008-01-21 15:23:00,1.59765,1.59815,1.5976,1.59805,564999999.0
2008-01-21 15:24:00,1.59805,1.59815,1.598,1.59815,28200000.0
2008-01-21 15:25:00,1.59815,1.5983,1.598,1.59815,26400000.0
2008-01-21 15:26:00,1.59815,1.59825,1.59795,1.598,46300000.0
2008-01-21 15:27:00,1.59805,1.5982,1.59795,1.5982,51200000.0
2008-01-21 15:28:00,1.5982,1.59835,1.598,1.5983,425799998.0
2008-01-21 15:29:00,1.5983,1.5984,1.598,1.5984,211700000.0
2008-01-21 15:30:00,1.5984,1.59855,1.59815,1.5985,560399992.0
2008-01-21 15:31:00,1.5985,1.59855,1.59815,1.59845,573600000.0
2008-01-21 15:32:00,1.59845,1.59845,1.598,1.5983,1041500000.0
2008-01-21 15:33:00,1.5983,1.5983,1.59815,1.59815,324200001.0
2008-01-21 15:34:00,1.59825,1.59825,1.598,1.59815,279300000.0
2008-01-21 15:35:00,1.59815,1.5983,1.5981,1.59825,47600000.0
2008-01-21 15:36:00,1.59825,1.59835,1.59815,1.59825,66600000.0
2008-01-21 15:37:00,1.59825,1.5984,1.59825,1.5984,148500000.0
2008-01-21 15:38:00,1.5984,1.5987,1.5984,1.5987,472600000.0
2008-01-21 15:39:00,1.5986,1.5986,1.59835,1.59855,302000000.0
2008-01-21 15:40:00,1.59855,1.5986,1.5985,1.59855,56500000.0
2008-01-21 15:41:00,1.59855,1.5986,1.59845,1.5985,114900000.0
2008-01-21 15:42:00,1.59845,1.5987,1.59845,1.5985,182200000.0
2008-01-21 15:43:00,1.59845,1.59875,1.59845,1.59865,234299995.0
2008-01-21 15:44:00,1.59865,1.59875,1.59855,1.59855,72700000.0
2008-01-21 15:45:00,1.59855,1.5986,1.59845,1.59845,66100000.0
2008-01-21 15:46:00,1.59845,1.59875,1.59845,1.5986,296499999.0
2008-01-21 15:47:00,1.5986,1.59885,1.59855,1.59875,968899999.0
2008-01-21 15:48:00,1.59865,1.5989,1.59865,1.59885,560400000.0
2008-01-21 15:49:00,1.5988,1.5989,1.59865,1.59875,88500000.0
2008-01-21 15:50:00,1.59875,1.5988,1.5987,1.5987,25000000.0
2008-01-21 15:51:00,1.5987,1.5994,1.59865,1.59915,980500003.0
2008-01-21 15:52:00,1.59915,1.5993,1.599,1.5992,523099995.0
2008-01-21 15:53:00,1.59915,1.59925,1.59895,1.5991,1338000008.0
2008-01-21 15:54:00,1.5991,1.5992,1.5991,1.59915,1132400000.0
2008-01-21 15:55:00,1.5991,1.59915,1.5991,1.59915,1123099997.0
2008-01-21 15:56:00,1.59915,1.59935,1.59905,1.59905,1644899992.0
2008-01-21 15:57:00,1.5991,1.5994,1.59905,1.5994,2021000000.0
2008-01-21 15:58:00,1.5994,1.5996,1.59915,1.5996,1770100007.0
2008-01-21 15:59:00,1.5996,1.5996,1.5994,1.5996,1949599998.0
2008-01-21 16:00:00,1.5996,1.5997,1.5995,1.5996,1720000000.0
2008-01-21 16:01:00,1.5996,1.5997,1.5994,1.59955,1941899991.0
2008-01-21 16:02:00,1.59955,1.60015,1.59955,1.60005,320800000.0
2008-01-21 16:03:00,1.60005,1.60005,1.5998,1.59995,322000000.0
2008-01-21 16:04:00,1.59995,1.59995,1.5996,1.59985,83800000.0
2008-01-21 16:05:00,1.5999,1.5999,1.5997,1.59985,637900000.0
2008-01-21 16:06:00,1.59985,1.5999,1.5994,1.5995,786599999.0
2008-01-21 16:07:00,1.5995,1.59965,1.5995,1.59965,175300000.0
2008-01-21 16:08:00,1.59965,1.5999,1.59965,1.59985,233300000.0
2008-01-21 16:09:00,1.59985,1.60005,1.5998,1.5999,104200000.0
2008-01-21 16:10:00,1.5999,1.60015,1.5998,1.6001,132700001.0
2008-01-21 16:11:00,1.6001,1.60015,1.59975,1.59975,124300000.0
2008-01-21 16:12:00,1.59975,1.59975,1.59945,1.5996,539600001.0
2008-01-21 16:13:00,1.5996,1.59975,1.5995,1.5996,75900000.0
2008-01-21 16:14:00,1.5996,1.5998,1.5996,1.59975,1232700000.0
2008-01-21 16:15:00,1.59975,1.6002,1.59975,1.6002,1008600000.0
2008-01-21 16:16:00,1.6002,1.6005,1.60015,1.60035,518500003.0
2008-01-21 16:17:00,1.60035,1.60035,1.60015,1.6002,1458800003.0
2008-01-21 16:18:00,1.6002,1.60035,1.6001,1.6003,930000000.0
2008-01-21 16:19:00,1.6003,1.60035,1.60015,1.60015,462600002.0
2008-01-21 16:20:00,1.60025,1.60035,1.6001,1.60035,1088000000.0
2008-01-21 16:21:00,1.60035,1.60035,1.6,1.60005,489100000.0
2008-01-21 16:22:00,1.60005,1.6003,1.60005,1.6003,63800000.0
2008-01-21 16:23:00,1.6003,1.6005,1.60015,1.60035,334100000.0
2008-01-21 16:24:00,1.6004,1.6007,1.60035,1.60055,276200001.0
2008-01-21 16:25:00,1.60055,1.6006,1.6003,1.6003,235500000.0
2008-01-21 16:26:00,1.6003,1.60055,1.6003,1.60045,85700000.0
2008-01-21 16:27:00,1.60045,1.6006,1.60035,1.6004,357500000.0
2008-01-21 16:28:00,1.6004,1.60045,1.6001,1.60025,652500003.0
2008-01-21 16:29:00,1.6003,1.60045,1.60025,1.60025,39900000.0
2008-01-21 16:30:00,1.6003,1.6005,1.60025,1.6003,103400000.0
2008-01-21 16:31:00,1.60025,1.60035,1.6002,1.60035,97900000.0
2008-01-21 16:32:00,1.6003,1.6004,1.6002,1.6004,302200001.0
2008-01-21 16:33:00,1.60045,1.6005,1.60025,1.6005,851099998.0
2008-01-21 16:34:00,1.6005,1.6005,1.60025,1.6003,1571900003.0
2008-01-21 16:35:00,1.6003,1.60075,1.6003,1.60075,1713399985.0
2008-01-21 16:36:00,1.60075,1.6011,1.60075,1.601,1099300001.0
2008-01-21 16:37:00,1.601,1.6011,1.60085,1.60095,780000013.0
2008-01-21 16:38:00,1.60095,1.60115,1.6009,1.60095,468700000.0
2008-01-21 16:39:00,1.60095,1.601,1.6007,1.60095,699000004.0
2008-01-21 16:40:00,1.60085,1.6011,1.6006,1.60075,862500000.0
2008-01-21 16:41:00,1.60075,1.60085,1.6006,1.6006,950400000.0
2008-01-21 16:42:00,1.6006,1.60075,1.6004,1.6004,735800002.0
2008-01-21 16:43:00,1.6004,1.60075,1.6003,1.60055,890999997.0
2008-01-21 16:44:00,1.60055,1.6011,1.60055,1.60105,973499998.0
2008-01-21 16:45:00,1.601,1.60115,1.6008,1.6011,1562300001.0
2008-01-21 16:46:00,1.6011,1.60125,1.601,1.60115,1290599999.0
2008-01-21 16:47:00,1.6012,1.60135,1.6011,1.60135,1390699997.0
2008-01-21 16:48:00,1.60145,1.60145,1.6011,1.6013,994400003.0
2008-01-21 16:49:00,1.6013,1.60145,1.60125,1.60145,1001000002.0
2008-01-21 16:50:00,1.60145,1.60155,1.6013,1.60135,619899987.0
2008-01-21 16:51:00,1.60145,1.60155,1.601,1.60115,1057899999.0
2008-01-21 16:52:00,1.60115,1.60125,1.60095,1.6011,2037100005.0
2008-01-21 16:53:00,1.6011,1.60115,1.60105,1.60115,974999999.0
2008-01-21 16:54:00,1.6011,1.60125,1.6011,1.60125,1114700005.0
2008-01-21 16:55:00,1.60125,1.60135,1.6011,1.60125,1323800006.0
2008-01-21 16:56:00,1.60125,1.6014,1.6012,1.60125,1196700000.0
2008-01-21 16:57:00,1.60135,1.6014,1.6012,1.60125,1577400005.0
2008-01-21 16:58:00,1.6012,1.60135,1.60115,1.60135,993799998.0
2008-01-21 16:59:00,1.60135,1.60135,1.60115,1.6012,1309500002.0
2008-01-21 17:00:00,1.6012,1.60125,1.60095,1.60105,1261100004.0
2008-01-21 17:01:00,1.60105,1.6011,1.601,1.60105,525000000.0
2008-01-21 17:02:00,1.60105,1.60115,1.601,1.60105,482000000.0
2008-01-21 17:03:00,1.6011,1.6011,1.6006,1.60065,384300001.0
2008-01-21 17:04:00,1.6007,1.6007,1.60045,1.6006,86900000.0
2008-01-21 17:05:00,1.6006,1.6006,1.60035,1.60045,377500001.0
2008-01-21 17:06:00,1.60045,1.60095,1.60035,1.60075,445900000.0
2008-01-21 17:07:00,1.60075,1.6009,1.60075,1.6008,224800000.0
2008-01-21 17:08:00,1.6008,1.601,1.6006,1.60075,654900001.0
2008-01-21 17:09:00,1.6007,1.60085,1.60065,1.6008,320300001.0
2008-01-21 17:10:00,1.60075,1.60105,1.60075,1.60095,94600000.0
2008-01-21 17:11:00,1.6009,1.60095,1.60065,1.60075,181200000.0
2008-01-21 17:12:00,1.60075,1.60105,1.6007,1.6008,289900000.0
2008-01-21 17:13:00,1.60085,1.60085,1.60075,1.60085,84700000.0
2008-01-21 17:14:00,1.60085,1.60085,1.60075,1.60085,131600000.0
2008-01-21 17:15:00,1.60085,1.60085,1.60045,1.6008,192000000.0
2008-01-21 17:16:00,1.6008,1.60085,1.60065,1.6007,190400000.0
2008-01-21 17:17:00,1.60085,1.60085,1.60045,1.60055,480800000.0
2008-01-21 17:18:00,1.60055,1.6006,1.6005,1.6005,162700000.0
2008-01-21 17:19:00,1.6005,1.6005,1.60025,1.60045,292600000.0
2008-01-21 17:20:00,1.6005,1.6006,1.6003,1.6005,151600000.0
2008-01-21 17:21:00,1.6005,1.6008,1.60045,1.60045,294500000.0
2008-01-21 17:22:00,1.6005,1.6008,1.60045,1.60065,305900000.0
2008-01-21 17:23:00,1.60065,1.60065,1.60025,1.60025,162600000.0
2008-01-21 17:24:00,1.60025,1.60035,1.60025,1.6003,40400000.0
2008-01-21 17:25:00,1.6003,1.6003,1.6002,1.6002,38200000.0
2008-01-21 17:26:00,1.60025,1.60035,1.6002,1.6003,121100000.0
2008-01-21 17:27:00,1.6003,1.60035,1.6001,1.60025,124300000.0
2008-01-21 17:28:00,1.6002,1.6003,1.59995,1.59995,204100000.0
2008-01-21 17:29:00,1.59995,1.59995,1.59985,1.5999,337300002.0
2008-01-21 17:30:00,1.5999,1.6001,1.59985,1.6,437999997.0
2008-01-21 17:31:00,1.6,1.6,1.59975,1.5999,495800000.0
2008-01-21 17:32:00,1.5999,1.59995,1.59965,1.59965,274600000.0
2008-01-21 17:33:00,1.5998,1.59985,1.59935,1.5994,92400000.0
2008-01-21 17:34:00,1.5995,1.5996,1.599,1.59925,168300000.0
2008-01-21 17:35:00,1.59925,1.5993,1.5991,1.5993,180500000.0
2008-01-21 17:36:00,1.5993,1.59955,1.59925,1.59935,167200000.0
2008-01-21 17:37:00,1.59935,1.59975,1.59935,1.59965,125200000.0
2008-01-21 17:38:00,1.59965,1.5997,1.59935,1.5995,194800000.0
2008-01-21 17:39:00,1.5995,1.5996,1.5993,1.59935,254000000.0
2008-01-21 17:40:00,1.59935,1.59935,1.59905,1.59905,106500000.0
2008-01-21 17:41:00,1.599,1.5993,1.5989,1.5992,285900001.0
2008-01-21 17:42:00,1.5992,1.5993,1.599,1.5992,264800000.0
2008-01-21 17:43:00,1.5992,1.59935,1.59915,1.5992,290200000.0
2008-01-21 17:44:00,1.5992,1.5995,1.59915,1.59925,821599999.0
2008-01-21 17:45:00,1.59925,1.59975,1.59925,1.5997,303800000.0
2008-01-21 17:46:00,1.5997,1.5997,1.5993,1.59935,164700000.0
2008-01-21 17:47:00,1.5994,1.5994,1.5993,1.5993,124500000.0
2008-01-21 17:48:00,1.5993,1.59945,1.5993,1.59945,102200000.0
2008-01-21 17:49:00,1.59945,1.59975,1.59945,1.59955,108600000.0
2008-01-21 17:50:00,1.59955,1.5996,1.59945,1.5996,148300001.0
2008-01-21 17:51:00,1.5996,1.5997,1.59955,1.5996,200600000.0
2008-01-21 17:52:00,1.5996,1.59965,1.59905,1.59915,688300000.0
2008-01-21 17:53:00,1.59915,1.5992,1.599,1.5991,736400000.0
2008-01-21 17:54:00,1.5991,1.5992,1.59895,1.599,804800004.0
2008-01-21 17:55:00,1.599,1.599,1.5987,1.5987,1336300003.0
2008-01-21 17:56:00,1.59875,1.5992,1.59865,1.5992,1038999996.0
2008-01-21 17:57:00,1.5992,1.5992,1.59885,1.5989,715600000.0
2008-01-21 17:58:00,1.5989,1.59895,1.59885,1.59895,432900000.0
2008-01-21 17:59:00,1.59895,1.5991,1.5989,1.5991,338200001.0
2008-01-21 18:00:00,1.5991,1.5993,1.59885,1.59895,654099998.0
2008-01-21 18:01:00,1.59895,1.59905,1.59875,1.59905,1757499983.0
2008-01-21 18:02:00,1.59905,1.5993,1.59905,1.5992,1652299991.0
2008-01-21 18:03:00,1.5992,1.59925,1.59905,1.59925,1185700004.0
2008-01-21 18:04:00,1.59925,1.5993,1.59905,1.59925,1204899999.0
2008-01-21 18:05:00,1.5993,1.5999,1.59925,1.59965,364099997.0
2008-01-21 18:06:00,1.59965,1.59965,1.5994,1.5995,1921099990.0
2008-01-21 18:07:00,1.5995,1.5995,1.59925,1.59925,1302200006.0
2008-01-21 18:08:00,1.59925,1.59935,1.59915,1.59915,468900000.0
2008-01-21 18:09:00,1.59915,1.59915,1.59895,1.59915,1710299988.0
2008-01-21 18:10:00,1.59915,1.59925,1.5989,1.59895,288100000.0
2008-01-21 18:11:00,1.59895,1.5994,1.5989,1.5994,340600000.0
2008-01-21 18:12:00,1.5994,1.59945,1.59925,1.59945,85300000.0
2008-01-21 18:13:00,1.59945,1.5999,1.59945,1.59975,712700012.0
2008-01-21 18:14:00,1.5997,1.59975,1.5996,1.59975,881100004.0
2008-01-21 18:15:00,1.5997,1.60005,1.5996,1.60005,806600013.0
2008-01-21 18:16:00,1.60005,1.60025,1.5996,1.59975,216200001.0
2008-01-21 18:17:00,1.59975,1.5999,1.59955,1.59975,443800000.0
2008-01-21 18:18:00,1.59975,1.5998,1.5992,1.5993,270500000.0
2008-01-21 18:19:00,1.5993,1.5994,1.5992,1.59925,113700000.0
2008-01-21 18:20:00,1.5992,1.59955,1.599,1.5993,269799999.0
2008-01-21 18:21:00,1.59925,1.60005,1.5992,1.59995,146800001.0
2008-01-21 18:22:00,1.59995,1.60085,1.59985,1.60075,1005800003.0
2008-01-21 18:23:00,1.6007,1.6015,1.6004,1.6012,1256400008.0
2008-01-21 18:24:00,1.60125,1.60125,1.60015,1.60035,1638500002.0
2008-01-21 18:25:00,1.60035,1.60135,1.60035,1.60065,930599991.0
2008-01-21 18:26:00,1.60045,1.601,1.60045,1.60085,1262799997.0
2008-01-21 18:27:00,1.60085,1.601,1.6007,1.60075,773499996.0
2008-01-21 18:28:00,1.60075,1.6009,1.6005,1.6006,645299999.0
2008-01-21 18:29:00,1.6006,1.6008,1.6003,1.6003,916300002.0
2008-01-21 18:30:00,1.6003,1.6005,1.60025,1.60045,676000000.0
2008-01-21 18:31:00,1.60045,1.60075,1.6004,1.60055,1139100000.0
2008-01-21 18:32:00,1.60055,1.60055,1.6003,1.6005,284200000.0
2008-01-21 18:33:00,1.6005,1.6006,1.6004,1.60045,289500000.0
2008-01-21 18:34:00,1.60045,1.60065,1.6004,1.60065,127400000.0
2008-01-21 18:35:00,1.60065,1.60065,1.60035,1.6004,466600003.0
2008-01-21 18:36:00,1.6004,1.60055,1.60035,1.60055,135600000.0
2008-01-21 18:37:00,1.60055,1.6007,1.6005,1.6007,252000000.0
2008-01-21 18:38:00,1.6007,1.6009,1.60065,1.6008,111800000.0
2008-01-21 18:39:00,1.6008,1.60095,1.60065,1.60085,65400000.0
2008-01-21 18:40:00,1.60085,1.60085,1.6007,1.60075,132100000.0
2008-01-21 18:41:00,1.60075,1.60085,1.6005,1.60055,182200000.0
2008-01-21 18:42:00,1.60055,1.60085,1.60045,1.60065,258100000.0
2008-01-21 18:43:00,1.60065,1.6011,1.6006,1.60095,250000000.0
2008-01-21 18:44:00,1.60095,1.6011,1.6008,1.60105,509600000.0
2008-01-21 18:45:00,1.60095,1.60135,1.6007,1.60135,365900000.0
2008-01-21 18:46:00,1.60135,1.60155,1.6013,1.60145,390900000.0
2008-01-21 18:47:00,1.6015,1.60205,1.60115,1.602,1366100013.0
2008-01-21 18:48:00,1.60195,1.60215,1.6018,1.6018,1005900000.0
2008-01-21 18:49:00,1.6018,1.60185,1.6017,1.60175,1260099992.0
2008-01-21 18:50:00,1.60185,1.60195,1.60175,1.60195,1587299988.0
2008-01-21 18:51:00,1.6019,1.60195,1.6018,1.6019,1420399996.0
2008-01-21 18:52:00,1.6019,1.602,1.6018,1.60195,1631100003.0
2008-01-21 18:53:00,1.60195,1.60215,1.60185,1.602,1287199990.0
2008-01-21 18:54:00,1.602,1.6026,1.60185,1.60255,340300001.0
2008-01-21 18:55:00,1.60255,1.6026,1.60195,1.6023,646900002.0
2008-01-21 18:56:00,1.6023,1.60235,1.6022,1.6023,149600000.0
2008-01-21 18:57:00,1.6023,1.6023,1.602,1.60205,618299999.0
2008-01-21 18:58:00,1.60205,1.60215,1.60195,1.6021,211700000.0
2008-01-21 18:59:00,1.602,1.6022,1.6018,1.60195,528700000.0
2008-01-21 19:00:00,1.60195,1.60195,1.60165,1.6018,232200000.0
2008-01-21 19:01:00,1.6018,1.6019,1.60175,1.6018,23600000.0
2008-01-21 19:02:00,1.6018,1.602,1.6017,1.6019,63300000.0
2008-01-21 19:03:00,1.60195,1.60205,1.6018,1.60195,188200000.0
2008-01-21 19:04:00,1.60195,1.60195,1.6017,1.6019,23100000.0
2008-01-21 19:05:00,1.6019,1.60195,1.60175,1.6018,38000000.0
2008-01-21 19:06:00,1.6018,1.60185,1.6017,1.60185,76600000.0
2008-01-21 19:07:00,1.60185,1.6021,1.60165,1.6021,115700000.0
2008-01-21 19:08:00,1.6021,1.60235,1.60205,1.6022,37800000.0
2008-01-21 19:09:00,1.60225,1.6024,1.60205,1.60205,154900000.0
2008-01-21 19:10:00,1.60205,1.60205,1.60175,1.6018,271399998.0
2008-01-21 19:11:00,1.60175,1.6018,1.6015,1.6015,75700000.0
2008-01-21 19:12:00,1.60155,1.60155,1.6015,1.6015,124000000.0
2008-01-21 19:13:00,1.6015,1.60155,1.60145,1.6015,131800000.0
2008-01-21 19:14:00,1.6015,1.60175,1.6015,1.60175,62700000.0
2008-01-21 19:15:00,1.60175,1.60185,1.6017,1.60185,57400000.0
2008-01-21 19:16:00,1.60185,1.60185,1.6016,1.60175,102500000.0
2008-01-21 19:17:00,1.60175,1.60185,1.60155,1.60165,144000000.0
2008-01-21 19:18:00,1.60165,1.60165,1.6016,1.6016,391800000.0
2008-01-21 19:19:00,1.6016,1.6017,1.6014,1.60155,380199999.0
2008-01-21 19:20:00,1.60145,1.60145,1.60115,1.60135,365100000.0
2008-01-21 19:21:00,1.60135,1.60135,1.60105,1.6012,71100000.0
2008-01-21 19:22:00,1.6012,1.6012,1.6011,1.6011,11800000.0
2008-01-21 19:23:00,1.6011,1.6012,1.60105,1.60105,60200000.0
2008-01-21 19:24:00,1.60105,1.6014,1.60105,1.6013,32200000.0
2008-01-21 19:25:00,1.6013,1.6013,1.6012,1.6013,21600000.0
2008-01-21 19:26:00,1.6013,1.60195,1.60125,1.60185,29400000.0
2008-01-21 19:27:00,1.60185,1.60215,1.60185,1.60185,105500000.0
2008-01-21 19:28:00,1.60185,1.60185,1.60165,1.60175,217800000.0
2008-01-21 19:29:00,1.60175,1.602,1.60165,1.60175,755699999.0
2008-01-21 19:30:00,1.60185,1.60185,1.60165,1.60165,634100000.0
2008-01-21 19:31:00,1.60165,1.60165,1.60165,1.60165,410200000.0
2008-01-21 19:32:00,1.60165,1.60175,1.60155,1.60165,363000000.0
2008-01-21 19:33:00,1.60165,1.60185,1.60165,1.60175,323700000.0
2008-01-21 19:34:00,1.60175,1.60185,1.60175,1.60185,119100000.0
2008-01-21 19:35:00,1.60185,1.60185,1.60165,1.60185,104200000.0
2008-01-21 19:36:00,1.60185,1.60185,1.60165,1.60165,285100000.0
2008-01-21 19:37:00,1.60165,1.60165,1.60155,1.60165,287900000.0
2008-01-21 19:38:00,1.60165,1.60195,1.6016,1.60165,261200000.0
2008-01-21 19:39:00,1.60165,1.60165,1.60125,1.60135,579300000.0
2008-01-21 19:40:00,1.60135,1.60145,1.6012,1.60145,657199998.0
2008-01-21 19:41:00,1.60145,1.60165,1.60145,1.60155,219100000.0
2008-01-21 19:42:00,1.6015,1.60175,1.60145,1.6016,466400000.0
2008-01-21 19:43:00,1.60155,1.60175,1.60155,1.6016,147400000.0
2008-01-21 19:44:00,1.6016,1.60185,1.6016,1.6018,286300000.0
2008-01-21 19:45:00,1.6018,1.60185,1.60165,1.60175,588200000.0
2008-01-21 19:46:00,1.60175,1.60175,1.60165,1.60165,216000000.0
2008-01-21 19:47:00,1.60165,1.60165,1.60145,1.60145,280499998.0
2008-01-21 19:48:00,1.60145,1.60155,1.6014,1.60155,606000000.0
2008-01-21 19:49:00,1.60155,1.60185,1.60155,1.6017,364200000.0
2008-01-21 19:50:00,1.6017,1.60175,1.60165,1.60175,42900000.0
2008-01-21 19:51:00,1.6017,1.6017,1.60165,1.6017,69600000.0
2008-01-21 19:52:00,1.6017,1.60175,1.60155,1.60165,126300000.0
2008-01-21 19:53:00,1.60165,1.60175,1.60165,1.60175,121000000.0
2008-01-21 19:54:00,1.6017,1.60175,1.60145,1.60165,308100000.0
2008-01-21 19:55:00,1.60165,1.60165,1.60155,1.60155,513200000.0
2008-01-21 19:56:00,1.60165,1.60165,1.6014,1.60155,534600004.0
2008-01-21 19:57:00,1.60155,1.6017,1.6014,1.60145,1057499990.0
2008-01-21 19:58:00,1.60145,1.6021,1.60145,1.60195,569999999.0
2008-01-21 19:59:00,1.60195,1.60205,1.60175,1.60175,1070000000.0
2008-01-21 20:00:00,1.60175,1.60185,1.6017,1.60175,996900000.0
2008-01-21 20:01:00,1.60175,1.60175,1.60135,1.60145,939000000.0
2008-01-21 20:02:00,1.60145,1.60155,1.60135,1.6015,348400000.0
2008-01-21 20:03:00,1.6015,1.6018,1.6015,1.60165,338000000.0
2008-01-21 20:04:00,1.60165,1.60175,1.60145,1.6017,634600001.0
2008-01-21 20:05:00,1.6017,1.6018,1.60165,1.6018,211499998.0
2008-01-21 20:06:00,1.6018,1.6018,1.60175,1.6018,8800000.0
2008-01-21 20:07:00,1.6018,1.6018,1.60175,1.6018,111900000.0
2008-01-21 20:08:00,1.6018,1.6019,1.60175,1.60175,273299999.0
2008-01-21 20:09:00,1.6018,1.60215,1.60175,1.60195,143900000.0
2008-01-21 20:10:00,1.60195,1.6022,1.6019,1.60215,291600000.0
2008-01-21 20:11:00,1.60215,1.60215,1.6021,1.60215,109100000.0
2008-01-21 20:12:00,1.60215,1.60215,1.60195,1.60215,105000000.0
2008-01-21 20:13:00,1.60215,1.6023,1.60205,1.6023,27600000.0
2008-01-21 20:14:00,1.6023,1.6023,1.6022,1.60225,49400000.0
2008-01-21 20:15:00,1.60225,1.60225,1.6021,1.6021,517000000.0
2008-01-21 20:16:00,1.6021,1.6022,1.60205,1.6021,165000000.0
2008-01-21 20:17:00,1.6021,1.60225,1.60205,1.60225,218000000.0
2008-01-21 20:18:00,1.60225,1.60235,1.6022,1.6022,152400000.0
2008-01-21 20:19:00,1.60235,1.6024,1.6021,1.60225,141899999.0
2008-01-21 20:20:00,1.60225,1.60235,1.6022,1.60235,98100000.0
2008-01-21 20:21:00,1.60235,1.60285,1.60225,1.60285,302900000.0
2008-01-21 20:22:00,1.60275,1.60285,1.6026,1.60265,392200002.0
2008-01-21 20:23:00,1.60265,1.60265,1.60265,1.60265,184600000.0
2008-01-21 20:24:00,1.60265,1.60265,1.60255,1.60255,208800000.0
2008-01-21 20:25:00,1.60255,1.60315,1.60255,1.60265,326000000.0
2008-01-21 20:26:00,1.60265,1.60315,1.6026,1.60265,327100000.0
2008-01-21 20:27:00,1.60265,1.60275,1.60255,1.60265,180800000.0
2008-01-21 20:28:00,1.60265,1.6032,1.60265,1.6031,79000000.0
2008-01-21 20:29:00,1.6031,1.6033,1.6031,1.60315,556300000.0
2008-01-21 20:30:00,1.60315,1.60315,1.60305,1.6031,329100000.0
2008-01-21 20:31:00,1.6031,1.6032,1.60305,1.60315,200300001.0
2008-01-21 20:32:00,1.60315,1.60335,1.60305,1.60325,222100000.0
2008-01-21 20:33:00,1.60325,1.6033,1.60315,1.60325,146800000.0
2008-01-21 20:34:00,1.60325,1.60325,1.6031,1.60315,185099996.0
2008-01-21 20:35:00,1.60315,1.6032,1.603,1.603,42100000.0
2008-01-21 20:36:00,1.6031,1.60315,1.60305,1.60315,154900000.0
2008-01-21 20:37:00,1.60315,1.6032,1.60305,1.6032,88300000.0
2008-01-21 20:38:00,1.6032,1.6033,1.6031,1.6032,113700001.0
2008-01-21 20:39:00,1.60315,1.60335,1.60305,1.60335,30100000.0
2008-01-21 20:40:00,1.60335,1.60335,1.60315,1.60325,67500000.0
2008-01-21 20:41:00,1.6033,1.60335,1.6033,1.6033,4800000.0
2008-01-21 20:42:00,1.60335,1.6034,1.6033,1.6033,18700000.0
2008-01-21 20:43:00,1.60325,1.60335,1.60305,1.60335,168299999.0
2008-01-21 20:44:00,1.6033,1.6033,1.60305,1.60305,42400000.0
2008-01-21 20:45:00,1.60305,1.60315,1.60305,1.60315,68199999.0
2008-01-21 20:46:00,1.60315,1.60315,1.60315,1.60315,9600000.0
2008-01-21 20:47:00,1.60315,1.60315,1.6031,1.60315,5400000.0
2008-01-21 20:48:00,1.60315,1.60315,1.60305,1.60315,10000000.0
2008-01-21 20:49:00,1.60315,1.60315,1.60315,1.60315,5200000.0
2008-01-21 20:50:00,1.60315,1.60315,1.6031,1.60315,5800000.0
2008-01-21 20:51:00,1.6031,1.60315,1.6031,1.60315,7000000.0
2008-01-21 20:52:00,1.60315,1.6034,1.6031,1.6033,95400000.0
2008-01-21 20:53:00,1.60335,1.6034,1.60325,1.6034,51500000.0
2008-01-21 20:54:00,1.6034,1.6034,1.60325,1.6033,120800000.0
2008-01-21 20:55:00,1.6033,1.6033,1.6031,1.60325,229400000.0
2008-01-21 20:56:00,1.60325,1.60325,1.60305,1.60305,133300000.0
2008-01-21 20:57:00,1.60305,1.60325,1.60305,1.60325,122500000.0
2008-01-21 20:58:00,1.60325,1.60325,1.603,1.6031,97600000.0
2008-01-21 20:59:00,1.6031,1.6042,1.60305,1.60325,976000003.0
2008-01-21 21:00:00,1.60325,1.60335,1.6031,1.6031,135800000.0
2008-01-21 21:01:00,1.6031,1.60325,1.603,1.60315,176500000.0
2008-01-21 21:02:00,1.603,1.60315,1.60285,1.60285,67000000.0
2008-01-21 21:03:00,1.60285,1.60305,1.60285,1.60295,308700001.0
2008-01-21 21:04:00,1.60295,1.60305,1.60285,1.60295,314600000.0
2008-01-21 21:05:00,1.60295,1.6032,1.60275,1.60295,219300000.0
2008-01-21 21:06:00,1.60295,1.60305,1.60275,1.6028,136700000.0
2008-01-21 21:07:00,1.6028,1.60285,1.6028,1.6028,15600000.0
2008-01-21 21:08:00,1.6028,1.60315,1.6028,1.60315,77800000.0
2008-01-21 21:09:00,1.60315,1.60315,1.60285,1.60285,38600000.0
2008-01-21 21:10:00,1.6029,1.6029,1.60285,1.60285,42400000.0
2008-01-21 21:11:00,1.60275,1.60275,1.60245,1.60265,62400000.0
2008-01-21 21:12:00,1.60265,1.6028,1.60265,1.60275,42300000.0
2008-01-21 21:13:00,1.6028,1.6028,1.60265,1.6027,115100000.0
2008-01-21 21:14:00,1.6027,1.6027,1.60215,1.60215,347200000.0
2008-01-21 21:15:00,1.60215,1.60215,1.60175,1.602,155100000.0
2008-01-21 21:16:00,1.60205,1.60215,1.602,1.60215,55400000.0
2008-01-21 21:17:00,1.60215,1.60225,1.6021,1.60225,8400000.0
2008-01-21 21:18:00,1.60225,1.6023,1.6021,1.60215,75200000.0
2008-01-21 21:19:00,1.6021,1.60225,1.6021,1.6021,32600000.0
2008-01-21 21:20:00,1.6021,1.60215,1.602,1.60215,71500000.0
2008-01-21 21:21:00,1.60215,1.6023,1.60215,1.60225,160300000.0
2008-01-21 21:22:00,1.60225,1.6023,1.6022,1.6023,123500000.0
2008-01-21 21:23:00,1.6023,1.6023,1.60215,1.60225,106500000.0
2008-01-21 21:24:00,1.60225,1.6023,1.60225,1.60225,177600000.0
2008-01-21 21:25:00,1.60225,1.60225,1.60215,1.60215,42900000.0
2008-01-21 21:26:00,1.60225,1.60225,1.60215,1.60215,128500000.0
2008-01-21 21:27:00,1.6022,1.6022,1.6022,1.6022,17400000.0
2008-01-21 21:28:00,1.60225,1.60225,1.6021,1.6021,95400000.0
2008-01-21 21:29:00,1.6021,1.6021,1.60195,1.60205,137600000.0
2008-01-21 21:30:00,1.60205,1.6021,1.60205,1.60205,141800000.0
2008-01-21 21:31:00,1.60205,1.6021,1.60195,1.60205,155600000.0
2008-01-21 21:32:00,1.60205,1.60215,1.602,1.60215,44800000.0
2008-01-21 21:33:00,1.60215,1.60215,1.602,1.60205,85200000.0
2008-01-21 21:34:00,1.60205,1.6021,1.60205,1.6021,5800000.0
2008-01-21 21:35:00,1.6021,1.6021,1.602,1.60205,285200000.0
2008-01-21 21:36:00,1.60205,1.60235,1.60205,1.60205,27400000.0
2008-01-21 21:37:00,1.60205,1.60225,1.60205,1.6021,102799996.0
2008-01-21 21:38:00,1.6021,1.60225,1.6021,1.60225,130999999.0
2008-01-21 21:39:00,1.60225,1.60225,1.6022,1.60225,15400000.0
2008-01-21 21:40:00,1.60225,1.60225,1.6021,1.6021,281199999.0
2008-01-21 21:41:00,1.6021,1.60235,1.6021,1.60225,138000000.0
2008-01-21 21:42:00,1.60225,1.60225,1.60205,1.60225,110800000.0
2008-01-21 21:43:00,1.60225,1.60225,1.60225,1.60225,44000000.0
2008-01-21 21:44:00,1.6019,1.6022,1.60185,1.60195,563600004.0
2008-01-21 21:45:00,1.60215,1.60225,1.6021,1.6022,737200008.0
2008-01-21 21:46:00,1.6022,1.6022,1.6022,1.6022,55200000.0
2008-01-21 21:47:00,1.6022,1.6022,1.60215,1.60215,234400000.0
2008-01-21 21:48:00,1.60215,1.6023,1.602,1.60225,346500000.0
2008-01-21 21:49:00,1.6023,1.6023,1.602,1.6021,70200000.0
2008-01-21 21:50:00,1.60225,1.6023,1.6022,1.6022,56800000.0
2008-01-21 21:51:00,1.6023,1.6023,1.6023,1.6023,36000000.0
2008-01-21 21:52:00,1.6023,1.6024,1.6022,1.60235,314400000.0
2008-01-21 21:53:00,1.60235,1.60235,1.60215,1.60235,455500002.0
2008-01-21 21:54:00,1.60235,1.60235,1.6021,1.60225,122800000.0
2008-01-21 21:55:00,1.60225,1.60235,1.6022,1.6022,105800000.0
2008-01-21 21:56:00,1.6022,1.60225,1.6021,1.60225,145300000.0
2008-01-21 21:57:00,1.60225,1.60225,1.60215,1.6022,76000000.0
2008-01-21 21:58:00,1.60225,1.60225,1.60215,1.60225,86800000.0
2008-01-21 21:59:00,1.60225,1.60235,1.60205,1.60205,250800000.0
2008-01-21 22:00:00,1.60205,1.6022,1.60205,1.6022,244700000.0
2008-01-21 22:01:00,1.6022,1.6022,1.60215,1.6022,323499999.0
2008-01-21 22:02:00,1.6022,1.60225,1.6022,1.60225,28000000.0
2008-01-21 22:03:00,1.60215,1.60225,1.60205,1.60205,168399997.0
2008-01-21 22:04:00,1.60205,1.60215,1.60205,1.60215,215199999.0
2008-01-21 22:05:00,1.60205,1.60215,1.6019,1.6021,378700009.0
2008-01-21 22:06:00,1.6021,1.6022,1.6021,1.60215,361700000.0
2008-01-21 22:07:00,1.6022,1.6022,1.60205,1.6022,122000000.0
2008-01-21 22:08:00,1.6022,1.6022,1.60215,1.6022,73200000.0
2008-01-21 22:09:00,1.6022,1.60225,1.60215,1.6022,184500000.0
2008-01-21 22:10:00,1.6022,1.60225,1.60215,1.60225,136100000.0
2008-01-21 22:11:00,1.60225,1.60225,1.60215,1.60225,139300002.0
2008-01-21 22:12:00,1.60225,1.60225,1.60215,1.60225,170000000.0
2008-01-21 22:13:00,1.60225,1.6023,1.6022,1.60225,127000000.0
2008-01-21 22:14:00,1.6022,1.60235,1.6022,1.60225,256100000.0
2008-01-21 22:15:00,1.60225,1.60235,1.6022,1.60225,349800000.0
2008-01-21 22:16:00,1.60225,1.60225,1.60215,1.60225,118100000.0
2008-01-21 22:17:00,1.6022,1.60225,1.60215,1.6022,280800000.0
2008-01-21 22:18:00,1.60225,1.60225,1.6022,1.6022,73700000.0
2008-01-21 22:19:00,1.6022,1.6022,1.60205,1.60215,97300000.0
2008-01-21 22:20:00,1.60215,1.60235,1.60205,1.60225,234800000.0
2008-01-21 22:21:00,1.60215,1.6022,1.60215,1.6022,482500000.0
2008-01-21 22:22:00,1.60215,1.6022,1.6021,1.6022,146500001.0
2008-01-21 22:23:00,1.6022,1.6022,1.60215,1.6022,175100000.0
2008-01-21 22:24:00,1.6022,1.6022,1.60215,1.6022,277400000.0
2008-01-21 22:25:00,1.6022,1.6022,1.60215,1.6022,138700000.0
2008-01-21 22:26:00,1.6022,1.6024,1.6022,1.6023,350700000.0
2008-01-21 22:27:00,1.6023,1.6023,1.60215,1.6022,134500000.0
2008-01-21 22:28:00,1.6022,1.6023,1.60215,1.6022,108600000.0
2008-01-21 22:29:00,1.6022,1.6024,1.6022,1.6024,194899998.0
2008-01-21 22:30:00,1.60225,1.60245,1.60225,1.6024,168300000.0
2008-01-21 22:31:00,1.6024,1.6024,1.6021,1.6021,499999999.0
2008-01-21 22:32:00,1.6021,1.6022,1.6021,1.60215,149400000.0
2008-01-21 22:33:00,1.60215,1.6022,1.6021,1.6021,140700000.0
2008-01-21 22:34:00,1.60215,1.60215,1.6021,1.60215,91800000.0
2008-01-21 22:35:00,1.60215,1.60225,1.6021,1.60215,107800000.0
2008-01-21 22:36:00,1.6022,1.60225,1.60215,1.6022,27900000.0
2008-01-21 22:37:00,1.6022,1.6022,1.6021,1.60215,290200000.0
2008-01-21 22:38:00,1.60215,1.60215,1.6021,1.60215,54400002.0
2008-01-21 22:39:00,1.6021,1.6022,1.6021,1.60215,205900003.0
2008-01-21 22:40:00,1.60215,1.6022,1.60215,1.60215,1600000.0
2008-01-21 22:41:00,1.6022,1.6022,1.60215,1.6022,43500000.0
2008-01-21 22:42:00,1.60215,1.6022,1.6021,1.60215,54400000.0
2008-01-21 22:43:00,1.6022,1.6022,1.60215,1.60215,330200000.0
2008-01-21 22:44:00,1.6021,1.6022,1.6021,1.60215,175799997.0
2008-01-21 22:45:00,1.60215,1.6022,1.6021,1.6022,100600001.0
2008-01-21 22:46:00,1.6022,1.6022,1.60215,1.6022,120800000.0
2008-01-21 22:47:00,1.6022,1.6022,1.60215,1.6022,361700000.0
2008-01-21 22:48:00,1.6022,1.6022,1.60215,1.60215,301000000.0
2008-01-21 22:49:00,1.60215,1.6022,1.60205,1.60205,431399999.0
2008-01-21 22:50:00,1.60205,1.6022,1.602,1.6021,354900000.0
2008-01-21 22:51:00,1.6021,1.6021,1.602,1.6021,542300000.0
2008-01-21 22:52:00,1.6021,1.6021,1.60205,1.6021,152500000.0
2008-01-21 22:53:00,1.6021,1.6021,1.602,1.602,156100000.0
2008-01-21 22:54:00,1.602,1.6021,1.602,1.6021,77100000.0
2008-01-21 22:55:00,1.602,1.6021,1.602,1.6021,341000000.0
2008-01-21 22:56:00,1.6021,1.6021,1.602,1.6021,309000000.0
2008-01-21 22:57:00,1.6021,1.6021,1.602,1.6021,155600000.0
2008-01-21 22:58:00,1.6021,1.6021,1.602,1.60205,299900000.0
2008-01-21 22:59:00,1.60205,1.6021,1.602,1.60205,305400000.0
2008-01-21 23:00:00,1.60205,1.6021,1.6019,1.6021,410700000.0
2008-01-21 23:01:00,1.6021,1.6021,1.60195,1.6021,92000000.0
2008-01-21 23:02:00,1.6021,1.6021,1.602,1.60205,57200000.0
2008-01-21 23:03:00,1.60205,1.6021,1.6019,1.602,223500002.0
2008-01-21 23:04:00,1.602,1.60205,1.602,1.60205,340900000.0
2008-01-21 23:05:00,1.60205,1.60205,1.602,1.60205,84100001.0
2008-01-21 23:06:00,1.602,1.6021,1.60195,1.60205,237599996.0
2008-01-21 23:07:00,1.60205,1.60205,1.602,1.602,355600000.0
2008-01-21 23:08:00,1.602,1.60215,1.60195,1.60215,151399996.0
2008-01-21 23:09:00,1.60215,1.60215,1.60205,1.60205,44900000.0
2008-01-21 23:10:00,1.602,1.6021,1.602,1.6021,422300000.0
2008-01-21 23:11:00,1.6021,1.6021,1.60185,1.6019,529300000.0
2008-01-21 23:12:00,1.6018,1.6019,1.6018,1.6019,352699997.0
2008-01-21 23:13:00,1.6019,1.6019,1.6018,1.6018,312900000.0
2008-01-21 23:14:00,1.6018,1.6019,1.6018,1.6019,311200000.0
2008-01-21 23:15:00,1.6019,1.602,1.6018,1.6018,182200000.0
2008-01-21 23:16:00,1.6018,1.602,1.6018,1.602,311299998.0
2008-01-21 23:17:00,1.6019,1.6019,1.60185,1.6019,172900000.0
2008-01-21 23:18:00,1.6019,1.6019,1.6019,1.6019,86200000.0
2008-01-21 23:19:00,1.6019,1.6021,1.6019,1.6019,96999998.0
2008-01-21 23:20:00,1.6019,1.6021,1.6019,1.60195,228000001.0
2008-01-21 23:21:00,1.60195,1.60195,1.60185,1.60185,198600000.0
2008-01-21 23:22:00,1.6019,1.6019,1.60185,1.6019,314299998.0
2008-01-21 23:23:00,1.6019,1.60195,1.6018,1.6018,236299995.0
2008-01-21 23:24:00,1.6018,1.6019,1.60175,1.60175,139999999.0
2008-01-21 23:25:00,1.6018,1.6018,1.6017,1.6018,114200000.0
2008-01-21 23:26:00,1.6018,1.6019,1.6018,1.6019,37200000.0
2008-01-21 23:27:00,1.6019,1.6019,1.60185,1.60185,124100000.0
2008-01-21 23:28:00,1.60185,1.6019,1.60185,1.60185,276400000.0
2008-01-21 23:29:00,1.60185,1.6019,1.6018,1.60185,284900000.0
2008-01-21 23:30:00,1.60185,1.6019,1.6015,1.6015,398100000.0
2008-01-21 23:31:00,1.6015,1.60175,1.60145,1.6015,457700000.0
2008-01-21 23:32:00,1.6015,1.6016,1.6015,1.6016,546399986.0
2008-01-21 23:33:00,1.6016,1.6016,1.60155,1.6016,164600000.0
2008-01-21 23:34:00,1.60155,1.6016,1.6014,1.60155,81300000.0
2008-01-21 23:35:00,1.60155,1.6016,1.60135,1.6014,80500001.0
2008-01-21 23:36:00,1.6016,1.6016,1.60155,1.6016,110000000.0
2008-01-21 23:37:00,1.60155,1.6016,1.6015,1.6016,143700000.0
2008-01-21 23:38:00,1.6015,1.6016,1.6015,1.6015,147600000.0
2008-01-21 23:39:00,1.60155,1.6016,1.6015,1.6016,50100000.0
2008-01-21 23:40:00,1.6015,1.6016,1.6015,1.6016,114000000.0
2008-01-21 23:41:00,1.6016,1.6016,1.6015,1.6015,86100000.0
2008-01-21 23:42:00,1.6014,1.6016,1.6014,1.6016,120800000.0
2008-01-21 23:43:00,1.6015,1.6016,1.6015,1.6016,96100000.0
2008-01-21 23:44:00,1.6016,1.6016,1.60155,1.6016,65900000.0
2008-01-21 23:45:00,1.6016,1.6016,1.60145,1.6015,164100000.0
2008-01-21 23:46:00,1.6015,1.6015,1.6013,1.6014,158900000.0
2008-01-21 23:47:00,1.6014,1.60145,1.6011,1.60115,417700000.0
2008-01-21 23:48:00,1.60115,1.60125,1.6011,1.60125,118000000.0
2008-01-21 23:49:00,1.60125,1.60135,1.6012,1.60135,53900000.0
2008-01-21 23:50:00,1.6014,1.6014,1.6013,1.6014,884599989.0
2008-01-21 23:51:00,1.6014,1.60145,1.6014,1.60145,891800000.0
2008-01-21 23:52:00,1.6014,1.60155,1.6014,1.60155,312300006.0
2008-01-21 23:53:00,1.60155,1.60155,1.6014,1.6015,144000000.0
2008-01-21 23:54:00,1.6015,1.60155,1.60135,1.60155,175300000.0
2008-01-21 23:55:00,1.60155,1.60155,1.6014,1.6015,429600000.0
2008-01-21 23:56:00,1.6015,1.60155,1.60145,1.6015,204900000.0
2008-01-21 23:57:00,1.60145,1.6018,1.60145,1.6018,102800000.0
2008-01-21 23:58:00,1.6018,1.6018,1.6016,1.6017,885100002.0
2008-01-21 23:59:00,1.6018,1.6018,1.6017,1.6018,336700000.0
2008-01-22 00:00:00,1.6018,1.6018,1.6017,1.6018,226800000.0
2008-01-22 00:01:00,1.6017,1.6018,1.6017,1.6018,630400007.0
2008-01-22 00:02:00,1.6018,1.6019,1.6016,1.6017,1119600043.0
2008-01-22 00:03:00,1.6017,1.6018,1.6016,1.6018,627800011.0
2008-01-22 00:04:00,1.6018,1.6018,1.6018,1.6018,568400000.0
2008-01-22 00:05:00,1.6018,1.602,1.6017,1.602,637800000.0
2008-01-22 00:06:00,1.602,1.60205,1.6019,1.602,839700000.0
2008-01-22 00:07:00,1.602,1.60205,1.6019,1.60205,349500000.0
2008-01-22 00:08:00,1.60205,1.60205,1.6019,1.602,415000000.0
2008-01-22 00:09:00,1.602,1.6022,1.6019,1.60215,564700001.0
2008-01-22 00:10:00,1.6022,1.6022,1.6022,1.6022,56000000.0
2008-01-22 00:11:00,1.6022,1.6022,1.6022,1.6022,72900000.0
2008-01-22 00:12:00,1.6022,1.6023,1.6021,1.6022,261500002.0
2008-01-22 00:13:00,1.60198,1.60229,1.60187,1.60187,700000000.0
2008-01-22 00:14:00,1.6019,1.60214,1.6018,1.60188,619600002.0
2008-01-22 00:15:00,1.60215,1.6022,1.60215,1.6022,37500000.0
2008-01-22 00:16:00,1.6022,1.6022,1.6021,1.60215,65100000.0
2008-01-22 00:17:00,1.60215,1.60215,1.6019,1.602,164200000.0
2008-01-22 00:18:00,1.602,1.6021,1.6019,1.6021,259600000.0
2008-01-22 00:19:00,1.6021,1.60215,1.602,1.6021,178800000.0
2008-01-22 00:20:00,1.6021,1.6021,1.60205,1.60205,125600000.0
2008-01-22 00:21:00,1.60205,1.6021,1.60195,1.6021,48500000.0
2008-01-22 00:22:00,1.6021,1.6021,1.6019,1.602,85100000.0
2008-01-22 00:23:00,1.602,1.6021,1.60185,1.6021,58600000.0
2008-01-22 00:24:00,1.6021,1.6021,1.6015,1.6017,384200000.0
2008-01-22 00:25:00,1.6017,1.6017,1.60155,1.6017,97100000.0
2008-01-22 00:26:00,1.6017,1.6017,1.60165,1.6017,190500000.0
2008-01-22 00:27:00,1.6017,1.6017,1.60145,1.6016,365000000.0
2008-01-22 00:28:00,1.6016,1.6018,1.6016,1.6018,227500000.0
2008-01-22 00:29:00,1.6018,1.6018,1.6016,1.60165,311899999.0
2008-01-22 00:30:00,1.60165,1.6017,1.6015,1.60165,212000000.0
2008-01-22 00:31:00,1.60165,1.6017,1.60155,1.6016,320600002.0
2008-01-22 00:32:00,1.6016,1.6016,1.6014,1.6016,60000000.0
2008-01-22 00:33:00,1.6016,1.6017,1.6015,1.6017,49099999.0
2008-01-22 00:34:00,1.6017,1.6017,1.60145,1.6015,116900000.0
2008-01-22 00:35:00,1.6015,1.6015,1.60115,1.6012,42600000.0
2008-01-22 00:36:00,1.6012,1.6012,1.60115,1.6012,114200000.0
2008-01-22 00:37:00,1.6012,1.6012,1.601,1.6011,125400000.0
2008-01-22 00:38:00,1.6011,1.60115,1.60095,1.60095,35600000.0
2008-01-22 00:39:00,1.601,1.6011,1.60095,1.601,53400000.0
2008-01-22 00:40:00,1.601,1.6011,1.601,1.601,119700000.0
2008-01-22 00:41:00,1.6009,1.6011,1.6009,1.6011,270000001.0
2008-01-22 00:42:00,1.6011,1.6012,1.601,1.601,202899997.0
2008-01-22 00:43:00,1.601,1.6011,1.60095,1.60095,69600000.0
2008-01-22 00:44:00,1.60095,1.6011,1.60095,1.6011,25500000.0
2008-01-22 00:45:00,1.6011,1.6011,1.60095,1.6011,53600000.0
2008-01-22 00:46:00,1.6011,1.60115,1.60105,1.60105,29100000.0
2008-01-22 00:47:00,1.6011,1.60115,1.60105,1.6011,12400000.0
2008-01-22 00:48:00,1.60105,1.6014,1.60105,1.6012,221000000.0
2008-01-22 00:49:00,1.6012,1.6014,1.6011,1.6012,462100000.0
2008-01-22 00:50:00,1.60115,1.6012,1.6006,1.6006,144100000.0
2008-01-22 00:51:00,1.6006,1.6006,1.6004,1.6004,278199996.0
2008-01-22 00:52:00,1.6005,1.6009,1.6004,1.6008,926699993.0
2008-01-22 00:53:00,1.60075,1.60085,1.6005,1.60085,487200004.0
2008-01-22 00:54:00,1.60085,1.601,1.6006,1.60065,274349998.0
2008-01-22 00:55:00,1.6007,1.6011,1.6007,1.6008,302700000.0
2008-01-22 00:56:00,1.6008,1.601,1.6007,1.60075,352700004.0
2008-01-22 00:57:00,1.60075,1.6009,1.6006,1.6009,238949999.0
2008-01-22 00:58:00,1.6009,1.6009,1.6007,1.6009,170600000.0
2008-01-22 00:59:00,1.6009,1.601,1.60085,1.6009,322000000.0
2008-01-22 01:00:00,1.6009,1.6013,1.60075,1.6011,480900000.0
2008-01-22 01:01:00,1.6011,1.6011,1.6009,1.601,288300000.0
2008-01-22 01:02:00,1.601,1.6012,1.6009,1.601,328300002.0
2008-01-22 01:03:00,1.601,1.601,1.6008,1.6008,309500005.0
2008-01-22 01:04:00,1.6008,1.60095,1.6007,1.6008,178200000.0
2008-01-22 01:05:00,1.6008,1.601,1.60075,1.6008,296000003.0
2008-01-22 01:06:00,1.6008,1.60085,1.60075,1.60075,305800000.0
2008-01-22 01:07:00,1.60075,1.601,1.60075,1.6008,177300000.0
2008-01-22 01:08:00,1.60085,1.6009,1.6006,1.6007,80900000.0
2008-01-22 01:09:00,1.6007,1.60085,1.6007,1.60085,22500000.0
2008-01-22 01:10:00,1.60085,1.6009,1.60065,1.6007,66400000.0
2008-01-22 01:11:00,1.6007,1.6008,1.6005,1.6006,523700000.0
2008-01-22 01:12:00,1.60055,1.6008,1.60045,1.6008,1057599983.0
2008-01-22 01:13:00,1.6007,1.6008,1.6004,1.6008,1544899982.0
2008-01-22 01:14:00,1.60075,1.6008,1.6004,1.6005,453900000.0
2008-01-22 01:15:00,1.6005,1.6006,1.6005,1.6005,455999990.0
2008-01-22 01:16:00,1.6005,1.6005,1.6005,1.6005,313200000.0
2008-01-22 01:17:00,1.6005,1.6005,1.6001,1.6003,226800000.0
2008-01-22 01:18:00,1.6003,1.6003,1.6003,1.6003,327400000.0
2008-01-22 01:19:00,1.6003,1.6003,1.60015,1.6002,266700000.0
2008-01-22 01:20:00,1.6002,1.6002,1.6001,1.60015,363499990.0
2008-01-22 01:21:00,1.6002,1.6005,1.60005,1.6004,697799996.0
2008-01-22 01:22:00,1.6004,1.6005,1.60035,1.6005,220600000.0
2008-01-22 01:23:00,1.6005,1.6006,1.60035,1.6006,491900000.0
2008-01-22 01:24:00,1.6006,1.6007,1.60025,1.6003,611100001.0
2008-01-22 01:25:00,1.6003,1.6005,1.6002,1.6003,475599998.0
2008-01-22 01:26:00,1.6003,1.60055,1.6002,1.6002,241500000.0
2008-01-22 01:27:00,1.6002,1.6006,1.6002,1.6003,157900000.0
2008-01-22 01:28:00,1.6003,1.60055,1.60025,1.6003,219700000.0
2008-01-22 01:29:00,1.6003,1.6005,1.6003,1.6005,176500000.0
2008-01-22 01:30:00,1.6005,1.6005,1.6004,1.6005,147000000.0
2008-01-22 01:31:00,1.6005,1.6005,1.6004,1.60045,110000000.0
2008-01-22 01:32:00,1.60045,1.6005,1.6004,1.6005,75300000.0
2008-01-22 01:33:00,1.6005,1.60065,1.6004,1.6004,164200000.0
2008-01-22 01:34:00,1.6004,1.6007,1.6004,1.6006,105900000.0
2008-01-22 01:35:00,1.60065,1.60075,1.6005,1.6005,255500000.0
2008-01-22 01:36:00,1.6005,1.6005,1.6005,1.6005,209300000.0
2008-01-22 01:37:00,1.6005,1.6007,1.6005,1.6007,709400001.0
2008-01-22 01:38:00,1.6007,1.6007,1.6005,1.6005,163900000.0
2008-01-22 01:39:00,1.6005,1.6007,1.60045,1.6005,408400000.0
2008-01-22 01:40:00,1.6005,1.6008,1.6005,1.6006,245900000.0
2008-01-22 01:41:00,1.60065,1.60075,1.60055,1.60065,67500000.0
2008-01-22 01:42:00,1.6006,1.60085,1.6005,1.6005,235800000.0
2008-01-22 01:43:00,1.60055,1.60055,1.60045,1.6005,423200000.0
2008-01-22 01:44:00,1.6005,1.6005,1.6004,1.60045,549599994.0
2008-01-22 01:45:00,1.60045,1.6009,1.6004,1.60085,277899996.0
2008-01-22 01:46:00,1.60085,1.6009,1.6008,1.60085,79800000.0
2008-01-22 01:47:00,1.60085,1.601,1.60085,1.601,23600000.0
2008-01-22 01:48:00,1.601,1.6011,1.6009,1.60105,109000000.0
2008-01-22 01:49:00,1.60105,1.60145,1.6009,1.60145,456099989.0
2008-01-22 01:50:00,1.6014,1.60145,1.60125,1.60125,327799997.0
2008-01-22 01:51:00,1.60125,1.6014,1.60125,1.6013,605799999.0
2008-01-22 01:52:00,1.6012,1.6012,1.6008,1.6009,778900000.0
2008-01-22 01:53:00,1.6009,1.601,1.60085,1.601,454300000.0
2008-01-22 01:54:00,1.601,1.6012,1.6006,1.6006,250300000.0
2008-01-22 01:55:00,1.6006,1.6008,1.6006,1.6007,740000000.0
2008-01-22 01:56:00,1.6007,1.60075,1.60065,1.60075,304000000.0
2008-01-22 01:57:00,1.60075,1.6008,1.6006,1.60075,187900000.0
2008-01-22 01:58:00,1.6007,1.60105,1.6007,1.6009,240000000.0
2008-01-22 01:59:00,1.6009,1.6012,1.6008,1.60085,596400000.0
2008-01-22 02:00:00,1.60085,1.6011,1.60085,1.601,63500000.0
2008-01-22 02:01:00,1.601,1.6012,1.60075,1.601,250000000.0
2008-01-22 02:02:00,1.601,1.60105,1.60065,1.6009,807400013.0
2008-01-22 02:03:00,1.6009,1.6009,1.6008,1.6009,577100000.0
2008-01-22 02:04:00,1.6009,1.6012,1.60075,1.6009,285600000.0
2008-01-22 02:05:00,1.6009,1.6014,1.6009,1.60125,277100002.0
2008-01-22 02:06:00,1.6013,1.6014,1.60105,1.60105,174200000.0
2008-01-22 02:07:00,1.6012,1.6013,1.6009,1.60115,284100000.0
2008-01-22 02:08:00,1.60115,1.60125,1.6011,1.60125,123000000.0
2008-01-22 02:09:00,1.60125,1.6014,1.60105,1.6011,286399997.0
2008-01-22 02:10:00,1.6011,1.60135,1.60105,1.60125,186000000.0
2008-01-22 02:11:00,1.60125,1.60135,1.60105,1.6011,174800000.0
2008-01-22 02:12:00,1.6011,1.6012,1.6011,1.60115,271400000.0
2008-01-22 02:13:00,1.60115,1.60135,1.6011,1.6012,89100000.0
2008-01-22 02:14:00,1.60135,1.6014,1.60105,1.6014,170400000.0
2008-01-22 02:15:00,1.6014,1.6016,1.60135,1.6014,174100000.0
2008-01-22 02:16:00,1.60145,1.6021,1.6013,1.60195,759499994.0
2008-01-22 02:17:00,1.60195,1.60195,1.60165,1.6018,955000002.0
2008-01-22 02:18:00,1.60175,1.60185,1.6017,1.60185,45300000.0
2008-01-22 02:19:00,1.60185,1.6019,1.6018,1.60185,39300000.0
2008-01-22 02:20:00,1.60185,1.6019,1.60165,1.60165,35300000.0
2008-01-22 02:21:00,1.60165,1.60175,1.60165,1.6017,438500000.0
2008-01-22 02:22:00,1.6017,1.60175,1.60155,1.6017,346500005.0
2008-01-22 02:23:00,1.6017,1.6017,1.60165,1.6017,213000000.0
2008-01-22 02:24:00,1.6017,1.60195,1.6016,1.6017,929999988.0
2008-01-22 02:25:00,1.6017,1.6018,1.60155,1.6018,503900000.0
2008-01-22 02:26:00,1.6018,1.6019,1.6018,1.6018,340300000.0
2008-01-22 02:27:00,1.6018,1.6018,1.6017,1.6018,452300000.0
2008-01-22 02:28:00,1.6018,1.6019,1.6017,1.6017,220800000.0
2008-01-22 02:29:00,1.6017,1.6017,1.60165,1.6017,59200000.0
2008-01-22 02:30:00,1.6017,1.60175,1.60125,1.60125,88900000.0
2008-01-22 02:31:00,1.60125,1.6016,1.60125,1.60135,882099996.0
2008-01-22 02:32:00,1.60135,1.60135,1.60105,1.60105,399300000.0
2008-01-22 02:33:00,1.6011,1.6012,1.60105,1.60105,221200000.0
2008-01-22 02:34:00,1.60105,1.6012,1.60105,1.6011,167700000.0
2008-01-22 02:35:00,1.6011,1.6012,1.601,1.6011,144200000.0
2008-01-22 02:36:00,1.601,1.60105,1.6008,1.6008,463500000.0
2008-01-22 02:37:00,1.6008,1.6008,1.6007,1.6008,480500000.0
2008-01-22 02:38:00,1.6008,1.601,1.60075,1.60095,217000000.0
2008-01-22 02:39:00,1.60095,1.60105,1.60095,1.60095,128600000.0
2008-01-22 02:40:00,1.60095,1.6011,1.60085,1.6009,169699999.0
2008-01-22 02:41:00,1.60095,1.60105,1.60085,1.60105,110800000.0
2008-01-22 02:42:00,1.60105,1.60105,1.60105,1.60105,128800000.0
2008-01-22 02:43:00,1.60105,1.60105,1.60105,1.60105,139700000.0
2008-01-22 02:44:00,1.60105,1.60105,1.6006,1.6006,399700000.0
2008-01-22 02:45:00,1.6006,1.60075,1.60055,1.6006,498200001.0
2008-01-22 02:46:00,1.6006,1.6006,1.6005,1.6006,108000000.0
2008-01-22 02:47:00,1.60045,1.60055,1.6004,1.60055,200400000.0
2008-01-22 02:48:00,1.6006,1.6006,1.60045,1.60045,286700000.0
2008-01-22 02:49:00,1.6005,1.6006,1.6003,1.6006,132000000.0
2008-01-22 02:50:00,1.6006,1.60085,1.6003,1.60075,788800006.0
2008-01-22 02:51:00,1.6007,1.601,1.60045,1.60045,1714199997.0
2008-01-22 02:52:00,1.60035,1.6012,1.60025,1.60035,554099999.0
2008-01-22 02:53:00,1.6003,1.6005,1.6,1.6003,720100000.0
2008-01-22 02:54:00,1.6003,1.6004,1.6001,1.60015,1658100003.0
2008-01-22 02:55:00,1.60015,1.6007,1.6001,1.6004,1079400003.0
2008-01-22 02:56:00,1.6004,1.60065,1.60025,1.6005,1058000000.0
2008-01-22 02:57:00,1.6005,1.60115,1.6005,1.60065,1564600000.0
2008-01-22 02:58:00,1.60065,1.60095,1.6006,1.6009,1025800003.0
2008-01-22 02:59:00,1.6009,1.601,1.6007,1.601,750300000.0
2008-01-22 03:00:00,1.601,1.6013,1.6008,1.601,846100000.0
2008-01-22 03:01:00,1.601,1.6012,1.6009,1.6009,1739100001.0
2008-01-22 03:02:00,1.60095,1.601,1.6009,1.601,520300000.0
2008-01-22 03:03:00,1.601,1.601,1.6008,1.6009,1178099997.0
2008-01-22 03:04:00,1.6009,1.60095,1.60075,1.6009,118900000.0
2008-01-22 03:05:00,1.6009,1.60095,1.60085,1.6009,195200000.0
2008-01-22 03:06:00,1.6009,1.6011,1.60075,1.60075,1061799999.0
2008-01-22 03:07:00,1.6008,1.6012,1.60075,1.6009,562700001.0
2008-01-22 03:08:00,1.60085,1.6011,1.60085,1.60095,906100000.0
2008-01-22 03:09:00,1.60095,1.60115,1.6009,1.6011,84500000.0
2008-01-22 03:10:00,1.6011,1.6011,1.6008,1.6009,486100000.0
2008-01-22 03:11:00,1.6009,1.60105,1.60085,1.6009,628200000.0
2008-01-22 03:12:00,1.6009,1.60105,1.6004,1.6008,769500000.0
2008-01-22 03:13:00,1.60075,1.6011,1.60075,1.60085,1252199999.0
2008-01-22 03:14:00,1.60085,1.60095,1.6007,1.60075,713599992.0
2008-01-22 03:15:00,1.6008,1.60105,1.6007,1.6009,1084999992.0
2008-01-22 03:16:00,1.6009,1.601,1.60075,1.60085,500500000.0
2008-01-22 03:17:00,1.60085,1.6009,1.6008,1.6008,444300007.0
2008-01-22 03:18:00,1.6008,1.60085,1.6008,1.6008,777000026.0
2008-01-22 03:19:00,1.6008,1.6009,1.6008,1.6009,193600000.0
2008-01-22 03:20:00,1.6009,1.601,1.6009,1.601,263900000.0
2008-01-22 03:21:00,1.601,1.60115,1.601,1.601,565300006.0
2008-01-22 03:22:00,1.601,1.60125,1.601,1.60125,1037700000.0
2008-01-22 03:23:00,1.60125,1.60165,1.60125,1.6014,366600000.0
2008-01-22 03:24:00,1.6014,1.60145,1.60115,1.6012,1153200005.0
2008-01-22 03:25:00,1.60115,1.6015,1.60115,1.6015,1611300003.0
2008-01-22 03:26:00,1.6015,1.6018,1.60145,1.6017,1213000003.0
2008-01-22 03:27:00,1.6017,1.6018,1.60165,1.6017,870900000.0
2008-01-22 03:28:00,1.6017,1.602,1.6017,1.602,820000000.0
2008-01-22 03:29:00,1.602,1.6022,1.60165,1.6018,1047100000.0
2008-01-22 03:30:00,1.6018,1.60185,1.6017,1.60175,163000000.0
2008-01-22 03:31:00,1.6017,1.60175,1.60165,1.6017,284200000.0
2008-01-22 03:32:00,1.6017,1.60175,1.60165,1.6017,169200000.0
2008-01-22 03:33:00,1.6017,1.60175,1.60145,1.60165,287700001.0
2008-01-22 03:34:00,1.60165,1.60205,1.6016,1.60165,317800000.0
2008-01-22 03:35:00,1.60165,1.6019,1.60165,1.6017,240700000.0
2008-01-22 03:36:00,1.6017,1.6018,1.6017,1.60175,153100000.0
2008-01-22 03:37:00,1.60175,1.6018,1.6017,1.60175,292000006.0
2008-01-22 03:38:00,1.60175,1.602,1.60175,1.6019,965200010.0
2008-01-22 03:39:00,1.6019,1.60205,1.6018,1.6019,590000000.0
2008-01-22 03:40:00,1.6019,1.60205,1.6019,1.602,111900000.0
2008-01-22 03:41:00,1.602,1.60205,1.60195,1.602,130900000.0
2008-01-22 03:42:00,1.602,1.6024,1.60195,1.6023,1149099999.0
2008-01-22 03:43:00,1.6023,1.6023,1.60195,1.602,1595299978.0
2008-01-22 03:44:00,1.602,1.6027,1.602,1.6024,1147900005.0
2008-01-22 03:45:00,1.60235,1.6031,1.60235,1.60305,501200001.0
2008-01-22 03:46:00,1.60295,1.6037,1.60285,1.60355,1022800004.0
2008-01-22 03:47:00,1.60355,1.6038,1.60305,1.6031,635400000.0
2008-01-22 03:48:00,1.6031,1.6033,1.6027,1.6033,957000000.0
2008-01-22 03:49:00,1.6033,1.6033,1.60315,1.60325,306600000.0
2008-01-22 03:50:00,1.60325,1.60325,1.603,1.6031,773400000.0
2008-01-22 03:51:00,1.6031,1.60315,1.6031,1.6031,501800000.0
2008-01-22 03:52:00,1.6031,1.6032,1.603,1.6031,567700000.0
2008-01-22 03:53:00,1.6031,1.6032,1.603,1.6031,391999998.0
2008-01-22 03:54:00,1.6031,1.6031,1.6029,1.603,399300000.0
2008-01-22 03:55:00,1.603,1.603,1.6029,1.60295,192000000.0
2008-01-22 03:56:00,1.60295,1.60305,1.60295,1.60305,240500000.0
2008-01-22 03:57:00,1.6031,1.6031,1.60295,1.60295,1135099995.0
2008-01-22 03:58:00,1.60295,1.603,1.6029,1.603,251100000.0
2008-01-22 03:59:00,1.6029,1.603,1.60275,1.60275,163100000.0
2008-01-22 04:00:00,1.60275,1.60275,1.6026,1.6027,602300000.0
2008-01-22 04:01:00,1.6027,1.6027,1.6027,1.6027,726600000.0
2008-01-22 04:02:00,1.6027,1.6029,1.6026,1.6027,1025799999.0
2008-01-22 04:03:00,1.6027,1.6027,1.60235,1.6026,1249899990.0
2008-01-22 04:04:00,1.60255,1.6027,1.60255,1.6026,511700000.0
2008-01-22 04:05:00,1.6026,1.6026,1.6025,1.6026,352600000.0
2008-01-22 04:06:00,1.6026,1.6026,1.60235,1.60235,408300000.0
2008-01-22 04:07:00,1.60235,1.60265,1.60235,1.6025,707200003.0
2008-01-22 04:08:00,1.6025,1.6025,1.6024,1.6025,288500000.0
2008-01-22 04:09:00,1.6025,1.6025,1.6021,1.6022,359200000.0
2008-01-22 04:10:00,1.6022,1.6022,1.60205,1.60205,387500000.0
2008-01-22 04:11:00,1.60205,1.60215,1.60205,1.6021,432900000.0
2008-01-22 04:12:00,1.6021,1.60215,1.60195,1.60205,311200000.0
2008-01-22 04:13:00,1.60205,1.6022,1.602,1.6021,531900000.0
2008-01-22 04:14:00,1.6021,1.6023,1.60205,1.6022,363900000.0
2008-01-22 04:15:00,1.6022,1.6023,1.60155,1.6019,423699999.0
2008-01-22 04:16:00,1.6019,1.60205,1.6019,1.60205,184800000.0
2008-01-22 04:17:00,1.60205,1.60215,1.6019,1.60215,308699998.0
2008-01-22 04:18:00,1.6021,1.6022,1.60205,1.6022,82700000.0
2008-01-22 04:19:00,1.6022,1.6022,1.6019,1.6022,21800000.0
2008-01-22 04:20:00,1.6022,1.6022,1.6019,1.6022,49900000.0
2008-01-22 04:21:00,1.6022,1.6022,1.6019,1.60205,18000000.0
2008-01-22 04:22:00,1.60205,1.60245,1.6019,1.60225,329800000.0
2008-01-22 04:23:00,1.6023,1.60265,1.6022,1.6025,40800000.0
2008-01-22 04:24:00,1.6025,1.60255,1.6023,1.60245,358200005.0
2008-01-22 04:25:00,1.60245,1.60255,1.60245,1.6025,399200000.0
2008-01-22 04:26:00,1.6025,1.60255,1.6024,1.6025,301600000.0
2008-01-22 04:27:00,1.6025,1.6025,1.6022,1.6025,768900000.0
2008-01-22 04:28:00,1.6025,1.60255,1.60245,1.6025,1070400007.0
2008-01-22 04:29:00,1.6025,1.6025,1.60245,1.6025,812500005.0
2008-01-22 04:30:00,1.6025,1.6026,1.6024,1.6025,1079500000.0
2008-01-22 04:31:00,1.6025,1.6026,1.6024,1.60255,362700000.0
2008-01-22 04:32:00,1.60255,1.6027,1.6024,1.6024,1254400002.0
2008-01-22 04:33:00,1.6024,1.6031,1.6024,1.603,1451199995.0
2008-01-22 04:34:00,1.603,1.6033,1.6028,1.6028,1238700010.0
2008-01-22 04:35:00,1.6028,1.6031,1.6024,1.6026,1255700010.0
2008-01-22 04:36:00,1.60255,1.6028,1.60255,1.6028,972200022.0
2008-01-22 04:37:00,1.6028,1.6028,1.60235,1.60245,1252300009.0
2008-01-22 04:38:00,1.6024,1.60285,1.6024,1.6027,1406000005.0
2008-01-22 04:39:00,1.60275,1.60285,1.60225,1.60265,1676300025.0
2008-01-22 04:40:00,1.60265,1.60285,1.6024,1.60265,1993000001.0
2008-01-22 04:41:00,1.60265,1.6028,1.60235,1.6024,1212899993.0
2008-01-22 04:42:00,1.6024,1.6026,1.6024,1.6024,685500000.0
2008-01-22 04:43:00,1.6024,1.60255,1.6023,1.60255,274000000.0
2008-01-22 04:44:00,1.60255,1.6026,1.6025,1.6026,244700000.0
2008-01-22 04:45:00,1.6026,1.6027,1.6025,1.60255,756299999.0
2008-01-22 04:46:00,1.60255,1.6028,1.60255,1.60275,652200000.0
2008-01-22 04:47:00,1.6028,1.6028,1.60235,1.60235,509900004.0
2008-01-22 04:48:00,1.60235,1.6027,1.60235,1.6027,960100000.0
2008-01-22 04:49:00,1.60275,1.6028,1.6025,1.60255,1043499991.0
2008-01-22 04:50:00,1.60255,1.60265,1.6024,1.6024,1168200018.0
2008-01-22 04:51:00,1.6024,1.60245,1.60235,1.6024,711600006.0
2008-01-22 04:52:00,1.6024,1.6025,1.60235,1.60245,990000014.0
2008-01-22 04:53:00,1.60245,1.6025,1.6021,1.6022,1193699992.0
2008-01-22 04:54:00,1.6022,1.60225,1.6022,1.60225,1480000000.0
2008-01-22 04:55:00,1.60225,1.60225,1.60215,1.60225,829700008.0
2008-01-22 04:56:00,1.60225,1.6025,1.6022,1.60235,202800000.0
2008-01-22 04:57:00,1.60235,1.60245,1.6021,1.6021,950900020.0
2008-01-22 04:58:00,1.6021,1.6025,1.60205,1.60245,1723900007.0
2008-01-22 04:59:00,1.60245,1.6026,1.60215,1.6024,932500001.0
2008-01-22 05:00:00,1.60245,1.60245,1.6022,1.6024,565500000.0
2008-01-22 05:01:00,1.6023,1.6024,1.6023,1.6023,537600000.0
2008-01-22 05:02:00,1.6023,1.6023,1.6023,1.6023,623100000.0
2008-01-22 05:03:00,1.6023,1.6025,1.6023,1.6025,1340000012.0
2008-01-22 05:04:00,1.6025,1.6026,1.60245,1.6025,1255500051.0
2008-01-22 05:05:00,1.6025,1.60255,1.60225,1.6023,1174900021.0
2008-01-22 05:06:00,1.6023,1.6023,1.6022,1.6023,2002899988.0
2008-01-22 05:07:00,1.6023,1.6023,1.60225,1.60225,1792999993.0
2008-01-22 05:08:00,1.6023,1.6025,1.6023,1.6023,1035800000.0
2008-01-22 05:09:00,1.6023,1.60255,1.6023,1.6025,545400000.0
2008-01-22 05:10:00,1.60255,1.60255,1.60235,1.6025,239400000.0
2008-01-22 05:11:00,1.6025,1.60255,1.6025,1.6025,1249500000.0
2008-01-22 05:12:00,1.6025,1.60265,1.60225,1.6023,1113200002.0
2008-01-22 05:13:00,1.6023,1.60235,1.60225,1.6023,729300000.0
2008-01-22 05:14:00,1.6023,1.60235,1.6023,1.6023,887000000.0
2008-01-22 05:15:00,1.6023,1.6023,1.60225,1.6023,777900000.0
2008-01-22 05:16:00,1.6023,1.6023,1.60215,1.6023,525300000.0
2008-01-22 05:17:00,1.60225,1.6023,1.6022,1.6023,241600000.0
2008-01-22 05:18:00,1.6023,1.60235,1.6023,1.60235,736600000.0
2008-01-22 05:19:00,1.60235,1.60235,1.6021,1.60225,1009800009.0
2008-01-22 05:20:00,1.6022,1.6022,1.60205,1.6021,634800005.0
2008-01-22 05:21:00,1.6021,1.6022,1.6018,1.60195,695100002.0
2008-01-22 05:22:00,1.60195,1.60195,1.60175,1.60185,454800000.0
2008-01-22 05:23:00,1.60185,1.6019,1.6018,1.6019,340700005.0
2008-01-22 05:24:00,1.6019,1.602,1.60165,1.6019,609500000.0
2008-01-22 05:25:00,1.6019,1.6019,1.60175,1.60175,761099999.0
2008-01-22 05:26:00,1.6018,1.6019,1.60155,1.60185,428300001.0
2008-01-22 05:27:00,1.6019,1.6019,1.6017,1.60185,530400008.0
2008-01-22 05:28:00,1.6019,1.6019,1.60185,1.6019,558400000.0
2008-01-22 05:29:00,1.6019,1.6021,1.6018,1.6018,1895599997.0
2008-01-22 05:30:00,1.601,1.6011,1.601,1.6011,945000000.0
2008-01-22 05:31:00,1.6019,1.6019,1.6019,1.6019,945000000.0
2008-01-22 05:32:00,1.6019,1.6021,1.60185,1.6019,645600004.0
2008-01-22 05:33:00,1.6019,1.6019,1.6017,1.60175,483600005.0
2008-01-22 05:34:00,1.6017,1.60175,1.6016,1.60175,590400001.0
2008-01-22 05:35:00,1.60175,1.60175,1.6016,1.6017,458899997.0
2008-01-22 05:36:00,1.6017,1.6017,1.60165,1.60165,421900000.0
2008-01-22 05:37:00,1.60165,1.6017,1.6013,1.6015,1374900006.0
2008-01-22 05:38:00,1.6015,1.60155,1.6015,1.6015,1545400000.0
2008-01-22 05:39:00,1.6014,1.6015,1.60135,1.6015,1248199989.0
2008-01-22 05:40:00,1.6015,1.6015,1.60145,1.60145,1364900000.0
2008-01-22 05:41:00,1.6015,1.6017,1.60145,1.6015,599200001.0
2008-01-22 05:42:00,1.6015,1.6016,1.60145,1.6015,583099991.0
2008-01-22 05:43:00,1.6015,1.60185,1.6015,1.6018,537800000.0
2008-01-22 05:44:00,1.60175,1.6018,1.6017,1.60175,469599997.0
2008-01-22 05:45:00,1.6018,1.60205,1.6018,1.60195,702800013.0
2008-01-22 05:46:00,1.6019,1.6022,1.6019,1.602,812100005.0
2008-01-22 05:47:00,1.602,1.6022,1.60195,1.602,1157100000.0
2008-01-22 05:48:00,1.60195,1.602,1.60185,1.602,487500018.0
2008-01-22 05:49:00,1.602,1.60215,1.60165,1.6018,851700000.0
2008-01-22 05:50:00,1.6018,1.60185,1.60175,1.6018,610700000.0
2008-01-22 05:51:00,1.6018,1.6021,1.60175,1.6018,490100000.0
2008-01-22 05:52:00,1.6018,1.6018,1.6017,1.6018,692699998.0
2008-01-22 05:53:00,1.6018,1.6021,1.6017,1.6018,794399995.0
2008-01-22 05:54:00,1.6018,1.6019,1.6016,1.6018,1039100000.0
2008-01-22 05:55:00,1.6018,1.6018,1.60175,1.6018,348400000.0
2008-01-22 05:56:00,1.6018,1.6018,1.60155,1.6018,321500000.0
2008-01-22 05:57:00,1.6018,1.6018,1.6017,1.6017,248800000.0
2008-01-22 05:58:00,1.6017,1.6018,1.6017,1.6018,104000000.0
2008-01-22 05:59:00,1.6018,1.6018,1.6018,1.6018,213300000.0
2008-01-22 06:00:00,1.6018,1.6018,1.60155,1.6017,68800000.0
2008-01-22 06:01:00,1.6018,1.6018,1.60155,1.6018,29600000.0
2008-01-22 06:02:00,1.6018,1.6018,1.6017,1.6018,158600000.0
2008-01-22 06:03:00,1.60175,1.6018,1.60155,1.6016,1060900000.0
2008-01-22 06:04:00,1.6016,1.6016,1.60145,1.6015,190300000.0
2008-01-22 06:05:00,1.6015,1.60155,1.60145,1.60145,113200000.0
2008-01-22 06:06:00,1.60145,1.60155,1.60145,1.6015,69400000.0
2008-01-22 06:07:00,1.6015,1.6016,1.6014,1.60145,310900000.0
2008-01-22 06:08:00,1.60145,1.60165,1.6012,1.60165,1997200000.0
2008-01-22 06:09:00,1.60165,1.60165,1.60145,1.60155,1363700003.0
2008-01-22 06:10:00,1.60155,1.60185,1.6013,1.6015,1658800009.0
2008-01-22 06:11:00,1.6015,1.60175,1.60145,1.6015,1719200010.0
2008-01-22 06:12:00,1.6003,1.6004,1.6003,1.6004,1294800006.0
2008-01-22 06:13:00,1.6015,1.60165,1.6015,1.60165,1294800006.0
2008-01-22 06:14:00,1.6016,1.6017,1.6015,1.6016,856300004.0
2008-01-22 06:15:00,1.6016,1.6018,1.6015,1.6018,370100000.0
2008-01-22 06:16:00,1.6018,1.6019,1.6017,1.6017,496500000.0
2008-01-22 06:17:00,1.6017,1.6017,1.60155,1.60155,400400000.0
2008-01-22 06:18:00,1.60155,1.60165,1.6015,1.6016,321700000.0
2008-01-22 06:19:00,1.6016,1.6016,1.6013,1.6013,322000000.0
2008-01-22 06:20:00,1.6013,1.6016,1.6013,1.60135,208400000.0
2008-01-22 06:21:00,1.60135,1.6015,1.60115,1.60135,773400000.0
2008-01-22 06:22:00,1.60135,1.6014,1.6012,1.6012,379200000.0
2008-01-22 06:23:00,1.6013,1.6014,1.6012,1.60135,199200000.0
2008-01-22 06:24:00,1.60135,1.60135,1.601,1.6011,474100000.0
2008-01-22 06:25:00,1.6011,1.6013,1.60085,1.6009,1046699995.0
2008-01-22 06:26:00,1.6009,1.6011,1.60085,1.60095,1448700001.0
2008-01-22 06:27:00,1.60095,1.601,1.6007,1.6007,381700000.0
2008-01-22 06:28:00,1.6008,1.6009,1.6005,1.6009,1149000030.0
2008-01-22 06:29:00,1.6009,1.60115,1.60055,1.60105,1144000001.0
2008-01-22 06:30:00,1.60105,1.6012,1.6009,1.601,1010900000.0
2008-01-22 06:31:00,1.601,1.601,1.60075,1.6008,2031999998.0
2008-01-22 06:32:00,1.6008,1.601,1.6008,1.6008,1933700000.0
2008-01-22 06:33:00,1.6008,1.6009,1.60075,1.6008,1609700003.0
2008-01-22 06:34:00,1.60085,1.60105,1.60075,1.601,1135500015.0
2008-01-22 06:35:00,1.601,1.6012,1.60075,1.6008,1343000000.0
2008-01-22 06:36:00,1.6008,1.6008,1.60055,1.6006,1210300002.0
2008-01-22 06:37:00,1.6006,1.6011,1.6006,1.6009,1750599999.0
2008-01-22 06:38:00,1.6009,1.60105,1.60085,1.60085,1117199984.0
2008-01-22 06:39:00,1.60085,1.6011,1.60075,1.601,1107300002.0
2008-01-22 06:40:00,1.601,1.601,1.60075,1.60075,1251500014.0
2008-01-22 06:41:00,1.6008,1.60095,1.6006,1.6008,950800002.0
2008-01-22 06:42:00,1.6008,1.6008,1.60075,1.6008,345499999.0
2008-01-22 06:43:00,1.6008,1.60085,1.6006,1.6006,2059500000.0
2008-01-22 06:44:00,1.6006,1.601,1.6006,1.601,1485600000.0
2008-01-22 06:45:00,1.601,1.60105,1.60055,1.601,1919199984.0
2008-01-22 06:46:00,1.601,1.601,1.6006,1.6006,1157300000.0
2008-01-22 06:47:00,1.6009,1.6011,1.6008,1.601,1838099976.0
2008-01-22 06:48:00,1.60065,1.60065,1.6005,1.60055,1838099976.0
2008-01-22 06:49:00,1.6006,1.60085,1.6006,1.60075,1355500040.0
2008-01-22 06:50:00,1.60075,1.60075,1.60055,1.6006,1024700001.0
2008-01-22 06:51:00,1.6006,1.60085,1.60055,1.60075,849499998.0
2008-01-22 06:52:00,1.60075,1.6009,1.60055,1.6009,1155300004.0
2008-01-22 06:53:00,1.6009,1.6009,1.60055,1.60065,1056699987.0
2008-01-22 06:54:00,1.6006,1.6007,1.60055,1.60065,751699993.0
2008-01-22 06:55:00,1.60065,1.6008,1.60055,1.6007,1025100003.0
2008-01-22 06:56:00,1.60065,1.60075,1.60055,1.60075,377700000.0
2008-01-22 06:57:00,1.6007,1.60075,1.60055,1.60055,930900003.0
2008-01-22 06:58:00,1.6006,1.6006,1.6003,1.6003,1200100008.0
2008-01-22 06:59:00,1.6003,1.6003,1.60025,1.6003,1635900000.0
2008-01-22 07:00:00,1.6003,1.6003,1.59995,1.6002,1528700006.0
2008-01-22 07:01:00,1.60015,1.6004,1.60015,1.60025,1378200004.0
2008-01-22 07:02:00,1.6003,1.6003,1.6002,1.6003,591700000.0
2008-01-22 07:03:00,1.6003,1.6004,1.60025,1.6003,736100000.0
2008-01-22 07:04:00,1.6003,1.6003,1.6,1.6002,961299998.0
2008-01-22 07:05:00,1.6002,1.60025,1.60005,1.60025,811700000.0
2008-01-22 07:06:00,1.60025,1.60025,1.6002,1.6002,481200000.0
2008-01-22 07:07:00,1.6001,1.6003,1.6001,1.6003,315500000.0
2008-01-22 07:08:00,1.6003,1.6004,1.6002,1.6002,613100000.0
2008-01-22 07:09:00,1.60025,1.60025,1.6,1.60005,993900000.0
2008-01-22 07:10:00,1.60005,1.60045,1.60005,1.60045,452299999.0
2008-01-22 07:11:00,1.60045,1.6005,1.6002,1.6005,1150900001.0
2008-01-22 07:12:00,1.6005,1.6005,1.60045,1.60045,571900000.0
2008-01-22 07:13:00,1.6005,1.6005,1.60025,1.6004,288400000.0
2008-01-22 07:14:00,1.6004,1.60055,1.6003,1.6003,739500000.0
2008-01-22 07:15:00,1.6003,1.60045,1.6003,1.6004,861300000.0
2008-01-22 07:16:00,1.60035,1.6005,1.6003,1.6004,465900000.0
2008-01-22 07:17:00,1.6004,1.60055,1.60025,1.6004,1553499977.0
2008-01-22 07:18:00,1.60035,1.6005,1.60035,1.6005,424200000.0
2008-01-22 07:19:00,1.6005,1.6007,1.60045,1.6006,409300000.0
2008-01-22 07:20:00,1.6006,1.6006,1.60035,1.6005,294400000.0
2008-01-22 07:21:00,1.6005,1.60055,1.60035,1.6005,365600000.0
2008-01-22 07:22:00,1.60045,1.60055,1.60025,1.6004,1110000005.0
2008-01-22 07:23:00,1.6004,1.6004,1.60025,1.60025,225100000.0
2008-01-22 07:24:00,1.60025,1.6004,1.60015,1.60025,422400005.0
2008-01-22 07:25:00,1.6003,1.6003,1.60015,1.6002,1060500000.0
2008-01-22 07:26:00,1.6002,1.6004,1.60015,1.6002,583800001.0
2008-01-22 07:27:00,1.6002,1.6003,1.6002,1.6003,496700000.0
2008-01-22 07:28:00,1.6003,1.60065,1.6002,1.6006,1901500007.0
2008-01-22 07:29:00,1.6006,1.60085,1.6006,1.6008,1547000000.0
2008-01-22 07:30:00,1.6008,1.6008,1.6006,1.6006,513200000.0
2008-01-22 07:31:00,1.6006,1.60075,1.60055,1.60055,1216000009.0
2008-01-22 07:32:00,1.60055,1.601,1.60055,1.60075,445800000.0
2008-01-22 07:33:00,1.60075,1.60085,1.6005,1.60055,1570300004.0
2008-01-22 07:34:00,1.6006,1.601,1.60055,1.601,1670799998.0
2008-01-22 07:35:00,1.601,1.6012,1.6009,1.6011,1596200006.0
2008-01-22 07:36:00,1.6011,1.6011,1.6011,1.6011,1179199991.0
2008-01-22 07:37:00,1.6011,1.6011,1.6009,1.6011,385500000.0
2008-01-22 07:38:00,1.6011,1.6011,1.6008,1.6009,1232500005.0
2008-01-22 07:39:00,1.60085,1.60095,1.60085,1.6009,1454500012.0
2008-01-22 07:40:00,1.6009,1.601,1.6009,1.601,744800001.0
2008-01-22 07:41:00,1.60095,1.601,1.60075,1.60075,593900000.0
2008-01-22 07:42:00,1.6008,1.6008,1.60015,1.6006,311000000.0
2008-01-22 07:43:00,1.6006,1.60065,1.60025,1.6005,446599999.0
2008-01-22 07:44:00,1.6005,1.6006,1.6003,1.6006,952500005.0
2008-01-22 07:45:00,1.6006,1.601,1.6006,1.60095,976300000.0
2008-01-22 07:46:00,1.60095,1.6011,1.6009,1.60095,404800000.0
2008-01-22 07:47:00,1.60095,1.60105,1.6008,1.60105,849700000.0
2008-01-22 07:48:00,1.60105,1.60105,1.6007,1.6007,714900024.0
2008-01-22 07:49:00,1.6007,1.6009,1.60065,1.6008,444899997.0
2008-01-22 07:50:00,1.6008,1.60105,1.6008,1.60085,165600000.0
2008-01-22 07:51:00,1.60085,1.60085,1.6007,1.6007,187800002.0
2008-01-22 07:52:00,1.6007,1.6007,1.60065,1.6007,756800001.0
2008-01-22 07:53:00,1.6007,1.60085,1.60065,1.60065,2087600004.0
2008-01-22 07:54:00,1.60065,1.60075,1.6006,1.6007,2035700007.0
2008-01-22 07:55:00,1.6007,1.6007,1.60045,1.60045,1995400001.0
2008-01-22 07:56:00,1.6005,1.6005,1.6003,1.6003,902500012.0
2008-01-22 07:57:00,1.6003,1.60045,1.60015,1.6002,622400005.0
2008-01-22 07:58:00,1.6002,1.60045,1.6001,1.6003,1110000006.0
2008-01-22 07:59:00,1.6003,1.6005,1.60015,1.6003,743500000.0
2008-01-22 08:00:00,1.6003,1.6005,1.60025,1.6003,1396400010.0
2008-01-22 08:01:00,1.6003,1.60035,1.60025,1.60025,1450700007.0
2008-01-22 08:02:00,1.60025,1.6005,1.60025,1.6003,1684900004.0
2008-01-22 08:03:00,1.6003,1.6004,1.6003,1.6004,1060900000.0
2008-01-22 08:04:00,1.6004,1.60055,1.6003,1.6003,803400000.0
2008-01-22 08:05:00,1.6003,1.60035,1.60025,1.6003,1876700023.0
2008-01-22 08:06:00,1.6003,1.60045,1.60025,1.60035,742100007.0
2008-01-22 08:07:00,1.6003,1.60045,1.6003,1.6004,659500000.0
2008-01-22 08:08:00,1.6004,1.6005,1.60035,1.6004,1069500001.0
2008-01-22 08:09:00,1.6004,1.6005,1.60035,1.6004,662100000.0
2008-01-22 08:10:00,1.6004,1.60045,1.6004,1.6004,165600000.0
2008-01-22 08:11:00,1.6004,1.6004,1.6004,1.6004,92100000.0
2008-01-22 08:12:00,1.6004,1.6004,1.60025,1.6004,281200000.0
2008-01-22 08:13:00,1.6004,1.6006,1.60025,1.6006,1203099993.0
2008-01-22 08:14:00,1.5993,1.5995,1.5992,1.5994,1560000004.0
2008-01-22 08:15:00,1.6005,1.6009,1.6005,1.60075,1560000004.0
2008-01-22 08:16:00,1.60075,1.6011,1.60065,1.601,613600001.0
2008-01-22 08:17:00,1.601,1.6012,1.6007,1.60075,705700000.0
2008-01-22 08:18:00,1.60075,1.60105,1.6005,1.6005,926300004.0
2008-01-22 08:19:00,1.60055,1.6006,1.60045,1.6005,500100009.0
2008-01-22 08:20:00,1.6005,1.6006,1.60045,1.6006,241400000.0
2008-01-22 08:21:00,1.6006,1.6006,1.6003,1.6005,636900001.0
2008-01-22 08:22:00,1.6005,1.6005,1.6002,1.6002,640100000.0
2008-01-22 08:23:00,1.6002,1.60035,1.6002,1.6003,262799999.0
2008-01-22 08:24:00,1.6003,1.60035,1.6002,1.6002,1030700000.0
2008-01-22 08:25:00,1.6003,1.6005,1.6002,1.6005,706699988.0
2008-01-22 08:26:00,1.6005,1.6005,1.6004,1.6004,586999998.0
2008-01-22 08:27:00,1.6005,1.60055,1.60035,1.6004,313600000.0
2008-01-22 08:28:00,1.6004,1.6004,1.6002,1.60025,56600000.0
2008-01-22 08:29:00,1.60025,1.6003,1.60005,1.6003,39500000.0
2008-01-22 08:30:00,1.6003,1.6003,1.5999,1.59995,314800000.0
2008-01-22 08:31:00,1.59995,1.6,1.5996,1.59965,442900000.0
2008-01-22 08:32:00,1.59965,1.5997,1.59915,1.59945,1748300009.0
2008-01-22 08:33:00,1.59945,1.59965,1.5994,1.5996,387099999.0
2008-01-22 08:34:00,1.59965,1.59965,1.5995,1.5995,260400000.0
2008-01-22 08:35:00,1.5995,1.5995,1.5992,1.59935,1591099966.0
2008-01-22 08:36:00,1.59935,1.59945,1.599,1.5992,1784200004.0
2008-01-22 08:37:00,1.5992,1.5994,1.599,1.5993,485500000.0
2008-01-22 08:38:00,1.59935,1.5994,1.5993,1.5993,234000000.0
2008-01-22 08:39:00,1.5993,1.59935,1.59905,1.59935,706800000.0
2008-01-22 08:40:00,1.59935,1.59945,1.59925,1.5994,324500000.0
2008-01-22 08:41:00,1.5994,1.59975,1.59935,1.5997,436000000.0
2008-01-22 08:42:00,1.5997,1.6,1.5995,1.5999,306000000.0
2008-01-22 08:43:00,1.5999,1.6004,1.59985,1.6004,821499999.0
2008-01-22 08:44:00,1.6004,1.60055,1.60025,1.60055,396800000.0
2008-01-22 08:45:00,1.60055,1.6006,1.60035,1.60055,1078500008.0
2008-01-22 08:46:00,1.6005,1.60075,1.60045,1.60065,518300001.0
2008-01-22 08:47:00,1.60065,1.60075,1.6003,1.6003,1234399999.0
2008-01-22 08:48:00,1.6003,1.6004,1.60015,1.60025,1517400012.0
2008-01-22 08:49:00,1.6003,1.60055,1.60025,1.6004,464700000.0
2008-01-22 08:50:00,1.6004,1.6005,1.6,1.6001,1050199997.0
2008-01-22 08:51:00,1.6001,1.60035,1.60005,1.60035,980000000.0
2008-01-22 08:52:00,1.60035,1.60035,1.6,1.6002,234900000.0
2008-01-22 08:53:00,1.6002,1.60025,1.59985,1.5999,1750000000.0
2008-01-22 08:54:00,1.5999,1.6001,1.59985,1.6001,606900001.0
2008-01-22 08:55:00,1.60005,1.6002,1.59995,1.60015,692000001.0
2008-01-22 08:56:00,1.6002,1.60035,1.6001,1.60015,566199990.0
2008-01-22 08:57:00,1.60015,1.6004,1.60005,1.6002,1260500012.0
2008-01-22 08:58:00,1.6002,1.60065,1.6002,1.60065,487300000.0
2008-01-22 08:59:00,1.60065,1.60065,1.6005,1.60065,35500000.0
2008-01-22 09:00:00,1.60065,1.60075,1.6006,1.60075,105000000.0
2008-01-22 09:01:00,1.60075,1.60075,1.6001,1.60045,341200005.0
2008-01-22 09:02:00,1.6003,1.60075,1.6002,1.60055,517400001.0
2008-01-22 09:03:00,1.6006,1.60075,1.60045,1.6007,30100000.0
2008-01-22 09:04:00,1.6007,1.60075,1.60045,1.60055,123900000.0
2008-01-22 09:05:00,1.60055,1.60055,1.6,1.6002,218000001.0
2008-01-22 09:06:00,1.6002,1.60025,1.5997,1.60005,537299998.0
2008-01-22 09:07:00,1.60005,1.60005,1.5998,1.5999,572500000.0
2008-01-22 09:08:00,1.59995,1.6002,1.59985,1.60015,162500000.0
2008-01-22 09:09:00,1.60015,1.6002,1.59995,1.6,228000000.0
2008-01-22 09:10:00,1.60005,1.60005,1.5996,1.5996,1086000000.0
2008-01-22 09:11:00,1.5956,1.5957,1.5954,1.5955,832600000.0
2008-01-22 09:12:00,1.5996,1.5997,1.5996,1.5996,832600000.0
2008-01-22 09:13:00,1.5996,1.5996,1.5992,1.5996,934700000.0
2008-01-22 09:14:00,1.5996,1.5996,1.5992,1.5995,815100000.0
2008-01-22 09:15:00,1.5995,1.5995,1.59925,1.59935,703500000.0
2008-01-22 09:16:00,1.5993,1.5995,1.5992,1.59925,556700000.0
2008-01-22 09:17:00,1.59945,1.59945,1.59905,1.59935,1064899994.0
2008-01-22 09:18:00,1.59935,1.5995,1.5992,1.5992,401600000.0
2008-01-22 09:19:00,1.5992,1.5993,1.59905,1.5991,318200001.0
2008-01-22 09:20:00,1.5991,1.5992,1.59905,1.59915,144300000.0
2008-01-22 09:21:00,1.59915,1.5994,1.599,1.5994,577100001.0
2008-01-22 09:22:00,1.5994,1.5995,1.59935,1.5994,337100000.0
2008-01-22 09:23:00,1.5994,1.5995,1.5993,1.5994,799800004.0
2008-01-22 09:24:00,1.5976,1.598,1.5973,1.5978,1054600000.0
2008-01-22 09:25:00,1.59935,1.5997,1.5993,1.5996,1054600000.0
2008-01-22 09:26:00,1.5996,1.5998,1.59935,1.5997,958000000.0
2008-01-22 09:27:00,1.5997,1.59985,1.59965,1.59975,1546400002.0
2008-01-22 09:28:00,1.59975,1.5998,1.59955,1.5996,700900006.0
2008-01-22 09:29:00,1.5996,1.5998,1.59955,1.59965,576300000.0
2008-01-22 09:30:00,1.59965,1.59995,1.59955,1.59995,362500000.0
2008-01-22 09:31:00,1.6,1.60005,1.5998,1.5998,240100000.0
2008-01-22 09:32:00,1.5998,1.59985,1.5996,1.59975,155300000.0
2008-01-22 09:33:00,1.59975,1.5999,1.59965,1.59965,46400000.0
2008-01-22 09:34:00,1.5997,1.59975,1.59945,1.59945,199100000.0
2008-01-22 09:35:00,1.59945,1.5995,1.5992,1.5993,508099988.0
2008-01-22 09:36:00,1.5993,1.59935,1.5989,1.599,855399997.0
2008-01-22 09:37:00,1.599,1.59905,1.5984,1.5984,602800000.0
2008-01-22 09:38:00,1.5985,1.5985,1.59785,1.59785,310300000.0
2008-01-22 09:39:00,1.5979,1.5979,1.59725,1.59775,87300000.0
2008-01-22 09:40:00,1.59775,1.59815,1.5977,1.59775,70800000.0
2008-01-22 09:41:00,1.59775,1.59795,1.5976,1.59765,128700000.0
2008-01-22 09:42:00,1.59765,1.598,1.5969,1.59705,161100000.0
2008-01-22 09:43:00,1.597,1.5973,1.59675,1.597,298000000.0
2008-01-22 09:44:00,1.597,1.59705,1.59655,1.59655,333000000.0
2008-01-22 09:45:00,1.59655,1.59655,1.59595,1.59595,115600000.0
2008-01-22 09:46:00,1.59595,1.59715,1.59595,1.5969,117400000.0
2008-01-22 09:47:00,1.59695,1.5972,1.5967,1.5968,225600001.0
2008-01-22 09:48:00,1.5968,1.59715,1.59655,1.59665,174200001.0
2008-01-22 09:49:00,1.59665,1.59675,1.59655,1.5967,81400000.0
2008-01-22 09:50:00,1.59675,1.59675,1.5964,1.5966,175700000.0
2008-01-22 09:51:00,1.59665,1.5967,1.59635,1.5964,170600000.0
2008-01-22 09:52:00,1.5964,1.59645,1.5963,1.59635,43000000.0
2008-01-22 09:53:00,1.59635,1.59645,1.59605,1.5962,37700000.0
2008-01-22 09:54:00,1.5962,1.5963,1.596,1.59615,247599999.0
2008-01-22 09:55:00,1.59615,1.59645,1.5961,1.5964,404200000.0
2008-01-22 09:56:00,1.5964,1.59655,1.5963,1.5964,162400000.0
2008-01-22 09:57:00,1.5964,1.5965,1.59595,1.596,42800000.0
2008-01-22 09:58:00,1.596,1.5962,1.5955,1.5955,63300000.0
2008-01-22 09:59:00,1.5955,1.59585,1.5954,1.59555,143400000.0
2008-01-22 10:00:00,1.5955,1.59555,1.59495,1.59555,919500018.0
2008-01-22 10:01:00,1.59555,1.59605,1.59555,1.59575,668700004.0
2008-01-22 10:02:00,1.59575,1.5958,1.59545,1.59545,285100000.0
2008-01-22 10:03:00,1.59545,1.5957,1.5952,1.5954,462899992.0
2008-01-22 10:04:00,1.5954,1.59545,1.59495,1.5954,436099998.0
2008-01-22 10:05:00,1.59535,1.59545,1.59485,1.5952,812900000.0
2008-01-22 10:06:00,1.5951,1.59535,1.59505,1.5951,532500001.0
2008-01-22 10:07:00,1.59505,1.5956,1.595,1.5956,726499994.0
2008-01-22 10:08:00,1.5956,1.59575,1.5955,1.5957,360400002.0
2008-01-22 10:09:00,1.5957,1.5962,1.59565,1.596,1005499998.0
2008-01-22 10:10:00,1.5961,1.5961,1.5956,1.59575,383500000.0
2008-01-22 10:11:00,1.59575,1.59575,1.5953,1.5955,651400004.0
2008-01-22 10:12:00,1.5955,1.5961,1.59545,1.5961,221600000.0
2008-01-22 10:13:00,1.59595,1.59605,1.5956,1.59605,452599999.0
2008-01-22 10:14:00,1.596,1.5961,1.5954,1.5956,183800001.0
2008-01-22 10:15:00,1.5957,1.5959,1.5957,1.5959,1671800003.0
2008-01-22 10:16:00,1.5959,1.59625,1.5956,1.59625,959500001.0
2008-01-22 10:17:00,1.59625,1.5963,1.5953,1.59555,525399997.0
2008-01-22 10:18:00,1.59555,1.596,1.59535,1.59595,359999999.0
2008-01-22 10:19:00,1.59595,1.59605,1.59545,1.59605,822599999.0
2008-01-22 10:20:00,1.596,1.5964,1.5959,1.59615,528700002.0
2008-01-22 10:21:00,1.59615,1.5962,1.5956,1.5961,546800003.0
2008-01-22 10:22:00,1.5961,1.59685,1.596,1.5968,514700000.0
2008-01-22 10:23:00,1.5968,1.59775,1.5966,1.59765,396000003.0
2008-01-22 10:24:00,1.59765,1.5981,1.5976,1.598,705699999.0
2008-01-22 10:25:00,1.5979,1.5986,1.5979,1.5986,869400004.0
2008-01-22 10:26:00,1.5986,1.5988,1.59805,1.5984,1318700004.0
2008-01-22 10:27:00,1.5985,1.59885,1.5984,1.5987,1178400000.0
2008-01-22 10:28:00,1.5987,1.59885,1.5987,1.5987,970900000.0
2008-01-22 10:29:00,1.59865,1.59885,1.5979,1.59815,1641600000.0
2008-01-22 10:30:00,1.6015,1.6016,1.6015,1.6015,978399994.0
2008-01-22 10:31:00,1.59795,1.5984,1.5979,1.59815,978399994.0
2008-01-22 10:32:00,1.59815,1.5984,1.5981,1.59825,1721100013.0
2008-01-22 10:33:00,1.6012,1.6012,1.601,1.601,1865199998.0
2008-01-22 10:34:00,1.5984,1.59905,1.5984,1.5989,1865199998.0
2008-01-22 10:35:00,1.59885,1.5989,1.5985,1.5985,672999996.0
2008-01-22 10:36:00,1.5985,1.59915,1.5984,1.599,1646500007.0
2008-01-22 10:37:00,1.599,1.5991,1.5987,1.5988,1597700019.0
2008-01-22 10:38:00,1.5988,1.5991,1.59845,1.5987,1583500003.0
2008-01-22 10:39:00,1.5987,1.5987,1.5982,1.5983,1959799998.0
2008-01-22 10:40:00,1.6007,1.6013,1.6007,1.601,1895900009.0
2008-01-22 10:41:00,1.5986,1.5988,1.5985,1.59865,1895900009.0
2008-01-22 10:42:00,1.59865,1.599,1.5985,1.599,1341999996.0
2008-01-22 10:43:00,1.5989,1.59905,1.59835,1.5986,1576600001.0
2008-01-22 10:44:00,1.59865,1.59865,1.5983,1.59845,1184499994.0
2008-01-22 10:45:00,1.5984,1.5993,1.5983,1.5993,945800002.0
2008-01-22 10:46:00,1.5993,1.59965,1.5986,1.59875,1550900000.0
2008-01-22 10:47:00,1.59875,1.5992,1.59875,1.5991,886200002.0
2008-01-22 10:48:00,1.5991,1.5999,1.5991,1.59985,264300000.0
2008-01-22 10:49:00,1.602,1.602,1.6018,1.6019,1822500002.0
2008-01-22 10:50:00,1.5993,1.5998,1.59925,1.5995,1822500002.0
2008-01-22 10:51:00,1.6017,1.6018,1.6015,1.6018,1660600000.0
2008-01-22 10:52:00,1.6017,1.6017,1.6016,1.6017,1660600000.0
2008-01-22 10:53:00,1.5989,1.59915,1.5985,1.59875,1660600000.0
2008-01-22 10:54:00,1.59875,1.59905,1.59865,1.59875,820100003.0
2008-01-22 10:55:00,1.5988,1.5993,1.59865,1.5992,1919500016.0
2008-01-22 10:56:00,1.5992,1.59945,1.5992,1.59935,152200000.0
2008-01-22 10:57:00,1.59935,1.59995,1.59925,1.5998,681899996.0
2008-01-22 10:58:00,1.5998,1.6001,1.5998,1.6,148700000.0
2008-01-22 10:59:00,1.6,1.6004,1.5994,1.59945,1161800011.0
2008-01-22 11:00:00,1.59935,1.5997,1.59895,1.5991,729200001.0
2008-01-22 11:01:00,1.5991,1.5992,1.59865,1.5988,547299998.0
2008-01-22 11:02:00,1.5988,1.5993,1.59865,1.5993,850799999.0
2008-01-22 11:03:00,1.5993,1.5996,1.599,1.5994,720300011.0
2008-01-22 11:04:00,1.5994,1.5999,1.59915,1.5999,1236500003.0
2008-01-22 11:05:00,1.5999,1.59995,1.59935,1.59995,1129799987.0
2008-01-22 11:06:00,1.59995,1.60005,1.59965,1.60005,409599999.0
2008-01-22 11:07:00,1.60005,1.6012,1.59995,1.6011,504799998.0
2008-01-22 11:08:00,1.601,1.6015,1.6008,1.60135,1170100005.0
2008-01-22 11:09:00,1.6013,1.6016,1.60105,1.6012,1141400003.0
2008-01-22 11:10:00,1.6015,1.6015,1.6015,1.6015,1050099991.0
2008-01-22 11:11:00,1.6014,1.6015,1.6013,1.6014,1050099991.0
2008-01-22 11:12:00,1.6007,1.6008,1.60035,1.60075,1050099991.0
2008-01-22 11:13:00,1.6007,1.60085,1.60035,1.60045,676200000.0
2008-01-22 11:14:00,1.6014,1.6017,1.6014,1.6015,1605200005.0
2008-01-22 11:15:00,1.60045,1.60065,1.60025,1.6004,1605200005.0
2008-01-22 11:16:00,1.6004,1.60065,1.6004,1.60065,1250899998.0
2008-01-22 11:17:00,1.60065,1.60065,1.60035,1.60055,954399988.0
2008-01-22 11:18:00,1.60055,1.60095,1.60055,1.6008,2085300003.0
2008-01-22 11:19:00,1.6019,1.6019,1.6018,1.6019,1335099999.0
2008-01-22 11:20:00,1.60105,1.60105,1.60075,1.60085,1335099999.0
2008-01-22 11:21:00,1.6009,1.6012,1.60075,1.6012,854500019.0
2008-01-22 11:22:00,1.6012,1.6013,1.6008,1.6011,1702899996.0
2008-01-22 11:23:00,1.6011,1.6013,1.601,1.6013,390899997.0
2008-01-22 11:24:00,1.6013,1.60155,1.60125,1.60145,659900002.0
2008-01-22 11:25:00,1.60145,1.60175,1.6014,1.6014,1564700003.0
2008-01-22 11:26:00,1.6018,1.6019,1.6017,1.6018,717199995.0
2008-01-22 11:27:00,1.6011,1.60145,1.601,1.60135,717199995.0
2008-01-22 11:28:00,1.60135,1.6014,1.60115,1.6012,826999994.0
2008-01-22 11:29:00,1.60125,1.60155,1.6012,1.60155,391200000.0
2008-01-22 11:30:00,1.60155,1.60185,1.60145,1.60145,536800001.0
2008-01-22 11:31:00,1.6015,1.6016,1.60145,1.6015,368299994.0
2008-01-22 11:32:00,1.6015,1.6015,1.601,1.60105,403900000.0
2008-01-22 11:33:00,1.60105,1.60125,1.60095,1.60095,320700000.0
2008-01-22 11:34:00,1.60095,1.60095,1.60075,1.60085,847600007.0
2008-01-22 11:35:00,1.60085,1.60105,1.60075,1.601,2134199966.0
2008-01-22 11:36:00,1.601,1.60115,1.60075,1.6008,1537799982.0
2008-01-22 11:37:00,1.60085,1.60085,1.60065,1.60085,1487800004.0
2008-01-22 11:38:00,1.60085,1.601,1.60075,1.60085,205600000.0
2008-01-22 11:39:00,1.6008,1.601,1.6008,1.60085,93900000.0
2008-01-22 11:40:00,1.60085,1.60155,1.60075,1.601,1238100012.0
2008-01-22 11:41:00,1.601,1.60185,1.601,1.6017,432500000.0
2008-01-22 11:42:00,1.6017,1.60185,1.60165,1.6018,63200000.0
2008-01-22 11:43:00,1.6018,1.60205,1.60165,1.60195,288100000.0
2008-01-22 11:44:00,1.60195,1.60235,1.60185,1.60215,974999996.0
2008-01-22 11:45:00,1.60215,1.60225,1.60205,1.6021,355800000.0
2008-01-22 11:46:00,1.6021,1.60225,1.602,1.60225,657900000.0
2008-01-22 11:47:00,1.60225,1.60225,1.6019,1.60195,372100000.0
2008-01-22 11:48:00,1.60195,1.602,1.60175,1.6019,1899200012.0
2008-01-22 11:49:00,1.6019,1.60205,1.60185,1.6019,520499998.0
2008-01-22 11:50:00,1.6019,1.60195,1.60175,1.60185,1004399999.0
2008-01-22 11:51:00,1.60185,1.6019,1.60145,1.6019,846300006.0
2008-01-22 11:52:00,1.6019,1.6019,1.6016,1.60185,319600000.0
2008-01-22 11:53:00,1.60185,1.60195,1.6017,1.60185,433099999.0
2008-01-22 11:54:00,1.60175,1.60185,1.60155,1.6017,1104999995.0
2008-01-22 11:55:00,1.60165,1.6019,1.60165,1.6018,945300001.0
2008-01-22 11:56:00,1.6018,1.60185,1.6017,1.6018,984000000.0
2008-01-22 11:57:00,1.6018,1.60195,1.60175,1.6019,577700000.0
2008-01-22 11:58:00,1.6019,1.60235,1.6019,1.6022,479900000.0
2008-01-22 11:59:00,1.6023,1.60235,1.60215,1.60225,305900000.0
2008-01-22 12:00:00,1.60215,1.6023,1.60215,1.60215,878199994.0
2008-01-22 12:01:00,1.60225,1.6023,1.60215,1.60215,448799996.0
2008-01-22 12:02:00,1.60215,1.60225,1.6017,1.6017,533800002.0
2008-01-22 12:03:00,1.6017,1.6019,1.6016,1.6017,1054000000.0
2008-01-22 12:04:00,1.60155,1.60195,1.6015,1.6019,616399998.0
2008-01-22 12:05:00,1.6019,1.602,1.6017,1.60185,626400000.0
2008-01-22 12:06:00,1.60185,1.602,1.60175,1.6019,1047699999.0
2008-01-22 12:07:00,1.6019,1.6019,1.60165,1.60185,97200000.0
2008-01-22 12:08:00,1.60185,1.60185,1.60155,1.6016,511900009.0
2008-01-22 12:09:00,1.60155,1.6016,1.60155,1.60155,552600000.0
2008-01-22 12:10:00,1.60155,1.60165,1.60145,1.60145,893699999.0
2008-01-22 12:11:00,1.6014,1.60155,1.60135,1.60145,1740099987.0
2008-01-22 12:12:00,1.60145,1.60155,1.60145,1.60145,829399993.0
2008-01-22 12:13:00,1.60145,1.60165,1.60145,1.6015,853400004.0
2008-01-22 12:14:00,1.6015,1.60175,1.6014,1.6015,820699994.0
2008-01-22 12:15:00,1.6015,1.6017,1.60145,1.60155,1653999980.0
2008-01-22 12:16:00,1.5993,1.5997,1.5992,1.5995,796199991.0
2008-01-22 12:17:00,1.60165,1.6018,1.60155,1.60175,796199991.0
2008-01-22 12:18:00,1.60175,1.60185,1.60165,1.60175,152800000.0
2008-01-22 12:19:00,1.60175,1.602,1.6017,1.602,1011700000.0
2008-01-22 12:20:00,1.602,1.60235,1.60175,1.60225,716600000.0
2008-01-22 12:21:00,1.6022,1.6024,1.60185,1.60205,875900003.0
2008-01-22 12:22:00,1.60205,1.6025,1.60195,1.6025,669699998.0
2008-01-22 12:23:00,1.6025,1.6026,1.60165,1.60185,1695300019.0
2008-01-22 12:24:00,1.602,1.60205,1.6018,1.60185,696800000.0
2008-01-22 12:25:00,1.60185,1.6021,1.60175,1.60185,898199992.0
2008-01-22 12:26:00,1.60185,1.60195,1.60175,1.60175,453400000.0
2008-01-22 12:27:00,1.60185,1.60185,1.60135,1.60145,1001899985.0
2008-01-22 12:28:00,1.60155,1.60175,1.60135,1.60155,694500001.0
2008-01-22 12:29:00,1.60155,1.60165,1.6015,1.60155,587200000.0
2008-01-22 12:30:00,1.6015,1.6018,1.60125,1.60175,714300001.0
2008-01-22 12:31:00,1.6017,1.60175,1.60135,1.60155,1324300002.0
2008-01-22 12:32:00,1.60155,1.60195,1.60145,1.60185,1153299995.0
2008-01-22 12:33:00,1.60185,1.602,1.60145,1.6018,760900000.0
2008-01-22 12:34:00,1.6018,1.602,1.60125,1.60145,465300000.0
2008-01-22 12:35:00,1.60155,1.60155,1.6013,1.6014,131500000.0
2008-01-22 12:36:00,1.6014,1.6017,1.60115,1.6014,866300005.0
2008-01-22 12:37:00,1.6014,1.60145,1.60135,1.60135,322800000.0
2008-01-22 12:38:00,1.60135,1.60155,1.60125,1.6013,831899995.0
2008-01-22 12:39:00,1.6014,1.6016,1.6011,1.60125,1025700005.0
2008-01-22 12:40:00,1.60125,1.6013,1.60115,1.60125,405200000.0
2008-01-22 12:41:00,1.60125,1.60125,1.6008,1.60085,1873999991.0
2008-01-22 12:42:00,1.6009,1.6011,1.60085,1.6009,422500000.0
2008-01-22 12:43:00,1.6009,1.60115,1.6009,1.601,540700000.0
2008-01-22 12:44:00,1.601,1.60115,1.60075,1.6009,1275500007.0
2008-01-22 12:45:00,1.6009,1.60095,1.60075,1.6009,761899992.0
2008-01-22 12:46:00,1.6009,1.60105,1.6009,1.6009,394000000.0
2008-01-22 12:47:00,1.6009,1.601,1.60075,1.60075,621000002.0
2008-01-22 12:48:00,1.6008,1.60095,1.60075,1.6009,551600000.0
2008-01-22 12:49:00,1.6009,1.60095,1.60075,1.6009,757100000.0
2008-01-22 12:50:00,1.6009,1.6009,1.60065,1.60075,491600000.0
2008-01-22 12:51:00,1.60075,1.60085,1.6007,1.60085,226200000.0
2008-01-22 12:52:00,1.6008,1.60095,1.60075,1.60085,628200000.0
2008-01-22 12:53:00,1.60085,1.60095,1.6007,1.60085,562200000.0
2008-01-22 12:54:00,1.60085,1.60095,1.6007,1.6007,994800010.0
2008-01-22 12:55:00,1.6007,1.60075,1.60065,1.6007,625099993.0
2008-01-22 12:56:00,1.60065,1.60075,1.60035,1.60045,1079900002.0
2008-01-22 12:57:00,1.60045,1.60085,1.60025,1.60075,401599997.0
2008-01-22 12:58:00,1.60075,1.60105,1.60065,1.60095,1786500001.0
2008-01-22 12:59:00,1.5994,1.5996,1.5993,1.5993,1323800001.0
2008-01-22 13:00:00,1.5994,1.5995,1.5991,1.5991,1323800001.0
2008-01-22 13:01:00,1.6005,1.6007,1.6004,1.6006,1323800001.0
2008-01-22 13:02:00,1.6006,1.6008,1.60035,1.6005,1595399992.0
2008-01-22 13:03:00,1.6005,1.60075,1.6004,1.6007,1665599995.0
2008-01-22 13:04:00,1.6007,1.60095,1.6006,1.6008,1455099998.0
2008-01-22 13:05:00,1.6008,1.601,1.60075,1.601,1698799996.0
2008-01-22 13:06:00,1.601,1.60125,1.60085,1.601,745100000.0
2008-01-22 13:07:00,1.601,1.6012,1.6004,1.6005,790400002.0
2008-01-22 13:08:00,1.6005,1.6007,1.6002,1.6006,1451599988.0
2008-01-22 13:09:00,1.6006,1.6009,1.6004,1.6007,1595200000.0
2008-01-22 13:10:00,1.6007,1.60075,1.6004,1.6005,957900000.0
2008-01-22 13:11:00,1.6005,1.60075,1.60045,1.60065,1148900006.0
2008-01-22 13:12:00,1.60065,1.60065,1.6002,1.6003,350500000.0
2008-01-22 13:13:00,1.6003,1.60035,1.5998,1.59995,960400002.0
2008-01-22 13:14:00,1.59995,1.6,1.5991,1.59945,378900000.0
2008-01-22 13:15:00,1.59945,1.5997,1.5992,1.59935,337800000.0
2008-01-22 13:16:00,1.59935,1.5999,1.59935,1.5997,279100000.0
2008-01-22 13:17:00,1.5997,1.5997,1.5994,1.5996,236800000.0
2008-01-22 13:18:00,1.5995,1.59965,1.5992,1.59955,248000000.0
2008-01-22 13:19:00,1.59965,1.59965,1.59815,1.59885,544500000.0
2008-01-22 13:20:00,1.59905,1.5999,1.5985,1.5999,784200000.0
2008-01-22 13:21:00,1.5998,1.6001,1.5996,1.5999,792500001.0
2008-01-22 13:22:00,1.6,1.6001,1.5996,1.59985,504300001.0
2008-01-22 13:23:00,1.59985,1.60015,1.59965,1.6001,402000001.0
2008-01-22 13:24:00,1.6001,1.6002,1.5998,1.59995,296100000.0
2008-01-22 13:25:00,1.59995,1.6002,1.5998,1.6,443700000.0
2008-01-22 13:26:00,1.6,1.6005,1.5999,1.60035,269899998.0
2008-01-22 13:27:00,1.60035,1.6012,1.5999,1.60095,378700000.0
2008-01-22 13:28:00,1.60095,1.60105,1.6006,1.6008,537999999.0
2008-01-22 13:29:00,1.6008,1.6011,1.60045,1.6006,848899998.0
2008-01-22 13:30:00,1.6006,1.60065,1.5995,1.60045,1257900010.0
2008-01-22 13:31:00,1.60045,1.60075,1.60015,1.6004,785700000.0
2008-01-22 13:32:00,1.60045,1.6007,1.60005,1.60005,916199998.0
2008-01-22 13:33:00,1.60005,1.6007,1.60005,1.6007,869900000.0
2008-01-22 13:34:00,1.6007,1.6007,1.59985,1.6001,741199996.0
2008-01-22 13:35:00,1.6001,1.6004,1.6,1.6004,671300000.0
2008-01-22 13:36:00,1.6004,1.6006,1.59995,1.6002,1201699997.0
2008-01-22 13:37:00,1.60015,1.60015,1.5992,1.59965,762199999.0
2008-01-22 13:38:00,1.59965,1.59975,1.5992,1.5992,588300000.0
2008-01-22 13:39:00,1.5992,1.5995,1.59885,1.59945,348100000.0
2008-01-22 13:40:00,1.5994,1.5997,1.59905,1.5997,503400000.0
2008-01-22 13:41:00,1.5997,1.59985,1.5994,1.59955,553600001.0
2008-01-22 13:42:00,1.5996,1.5999,1.5995,1.59985,97200000.0
2008-01-22 13:43:00,1.59985,1.5999,1.5996,1.5998,273600000.0
2008-01-22 13:44:00,1.5996,1.5999,1.5994,1.5998,243800000.0
2008-01-22 13:45:00,1.5998,1.5998,1.59915,1.59915,257400000.0
2008-01-22 13:46:00,1.59915,1.5996,1.59915,1.5994,125800000.0
2008-01-22 13:47:00,1.5994,1.5996,1.59925,1.5994,485200000.0
2008-01-22 13:48:00,1.5996,1.59965,1.59925,1.59945,319300000.0
2008-01-22 13:49:00,1.59945,1.59965,1.5992,1.5995,140900000.0
2008-01-22 13:50:00,1.5995,1.59965,1.5992,1.5992,140000000.0
2008-01-22 13:51:00,1.5992,1.59965,1.5992,1.59935,392499999.0
2008-01-22 13:52:00,1.5994,1.5996,1.59915,1.5993,165300000.0
2008-01-22 13:53:00,1.5993,1.5993,1.59875,1.59925,320900000.0
2008-01-22 13:54:00,1.59925,1.59935,1.5991,1.59915,87500000.0
2008-01-22 13:55:00,1.59915,1.5992,1.599,1.599,112400000.0
2008-01-22 13:56:00,1.5991,1.59975,1.5991,1.59955,286200000.0
2008-01-22 13:57:00,1.5995,1.59975,1.5993,1.5996,646099999.0
2008-01-22 13:58:00,1.59965,1.5997,1.5991,1.59925,924499998.0
2008-01-22 13:59:00,1.5993,1.59965,1.59925,1.5995,941600001.0
2008-01-22 14:00:00,1.5995,1.5996,1.59905,1.5991,681500000.0
2008-01-22 14:01:00,1.59915,1.5995,1.5991,1.5994,608400000.0
2008-01-22 14:02:00,1.59935,1.59945,1.59915,1.5992,467800000.0
2008-01-22 14:03:00,1.5992,1.5993,1.599,1.5992,1114300000.0
2008-01-22 14:04:00,1.5992,1.59925,1.599,1.59905,1308999997.0
2008-01-22 14:05:00,1.59905,1.59925,1.599,1.599,1558200000.0
2008-01-22 14:06:00,1.599,1.59945,1.599,1.59935,1715400000.0
2008-01-22 14:07:00,1.59935,1.59965,1.5993,1.59955,632900000.0
2008-01-22 14:08:00,1.59955,1.59955,1.59895,1.599,710700002.0
2008-01-22 14:09:00,1.59895,1.59925,1.5985,1.59885,1086300016.0
2008-01-22 14:10:00,1.59885,1.59915,1.59865,1.5987,920099996.0
2008-01-22 14:11:00,1.5988,1.59895,1.5987,1.59875,1325200000.0
2008-01-22 14:12:00,1.59875,1.59895,1.5983,1.59835,729200000.0
2008-01-22 14:13:00,1.5984,1.59865,1.59835,1.5985,621300000.0
2008-01-22 14:14:00,1.5986,1.5986,1.598,1.59815,358400000.0
2008-01-22 14:15:00,1.59815,1.5982,1.5978,1.59805,334650000.0
2008-01-22 14:16:00,1.59805,1.5983,1.598,1.59815,414700000.0
2008-01-22 14:17:00,1.5982,1.59835,1.59795,1.59795,1719999969.0
2008-01-22 14:18:00,1.59795,1.5982,1.59785,1.5979,921500002.0
2008-01-22 14:19:00,1.59805,1.5982,1.59785,1.5981,187000000.0
2008-01-22 14:20:00,1.5981,1.5982,1.59795,1.5981,330100000.0
2008-01-22 14:21:00,1.5981,1.59865,1.59805,1.59865,188900000.0
2008-01-22 14:22:00,1.59865,1.59865,1.5982,1.5986,525900002.0
2008-01-22 14:23:00,1.59865,1.5987,1.59845,1.5985,132900000.0
2008-01-22 14:24:00,1.5985,1.59855,1.5983,1.5985,134100000.0
2008-01-22 14:25:00,1.5985,1.59855,1.5984,1.59855,452400000.0
2008-01-22 14:26:00,1.59855,1.5986,1.5983,1.5986,225100000.0
2008-01-22 14:27:00,1.5986,1.59875,1.5985,1.59855,136000000.0
2008-01-22 14:28:00,1.59855,1.5987,1.5985,1.5986,505100000.0
2008-01-22 14:29:00,1.5986,1.59865,1.59845,1.59855,715000000.0
2008-01-22 14:30:00,1.59855,1.5986,1.5985,1.5985,158100000.0
2008-01-22 14:31:00,1.59855,1.59855,1.59815,1.5983,410200000.0
2008-01-22 14:32:00,1.5983,1.5986,1.5982,1.59825,366299998.0
2008-01-22 14:33:00,1.5982,1.5985,1.5982,1.5985,670899998.0
2008-01-22 14:34:00,1.5985,1.5987,1.59835,1.59835,937499995.0
2008-01-22 14:35:00,1.59835,1.59855,1.59825,1.5983,1572199983.0
2008-01-22 14:36:00,1.5983,1.5986,1.59825,1.5985,1078499996.0
2008-01-22 14:37:00,1.5985,1.59855,1.59835,1.59855,1022299999.0
2008-01-22 14:38:00,1.5984,1.5987,1.5984,1.5986,472000001.0
2008-01-22 14:39:00,1.5986,1.5987,1.5985,1.59855,301299998.0
2008-01-22 14:40:00,1.59855,1.59915,1.5985,1.59905,624599998.0
2008-01-22 14:41:00,1.59905,1.59905,1.5987,1.5989,817300000.0
2008-01-22 14:42:00,1.5989,1.5989,1.5987,1.5987,98400000.0
2008-01-22 14:43:00,1.5987,1.59915,1.5987,1.5991,281500000.0
2008-01-22 14:44:00,1.5991,1.59915,1.5987,1.59885,566100000.0
2008-01-22 14:45:00,1.59885,1.5991,1.5988,1.5991,517400000.0
2008-01-22 14:46:00,1.59915,1.5994,1.59905,1.5993,318700000.0
2008-01-22 14:47:00,1.59935,1.5998,1.5992,1.59945,289000000.0
2008-01-22 14:48:00,1.5994,1.59945,1.59915,1.59925,870700001.0
2008-01-22 14:49:00,1.5992,1.5995,1.5987,1.59945,1411900014.0
2008-01-22 14:50:00,1.5994,1.5994,1.59895,1.59895,1773099996.0
2008-01-22 14:51:00,1.599,1.5995,1.5988,1.5995,1430400000.0
2008-01-22 14:52:00,1.5995,1.5995,1.59855,1.5986,1254500000.0
2008-01-22 14:53:00,1.59855,1.59895,1.59855,1.5987,1439000000.0
2008-01-22 14:54:00,1.5987,1.5988,1.59805,1.59825,1668600000.0
2008-01-22 14:55:00,1.59825,1.59835,1.598,1.5983,1290100000.0
2008-01-22 14:56:00,1.5983,1.5984,1.59795,1.59815,1172700000.0
2008-01-22 14:57:00,1.59815,1.5987,1.59815,1.59855,1518599998.0
2008-01-22 14:58:00,1.59855,1.5986,1.59845,1.5985,702000000.0
2008-01-22 14:59:00,1.5985,1.59895,1.5985,1.59865,1609300005.0
2008-01-22 15:00:00,1.6007,1.6011,1.6006,1.6011,1708200003.0
2008-01-22 15:01:00,1.5987,1.59885,1.59865,1.5987,1708200003.0
2008-01-22 15:02:00,1.59875,1.59915,1.59865,1.59905,1436000004.0
2008-01-22 15:03:00,1.59905,1.5991,1.5988,1.5991,647900000.0
2008-01-22 15:04:00,1.5991,1.59935,1.5988,1.5993,1043800000.0
2008-01-22 15:05:00,1.59925,1.6003,1.59925,1.59975,1350100000.0
2008-01-22 15:06:00,1.59975,1.5998,1.59915,1.5993,211400000.0
2008-01-22 15:07:00,1.59935,1.59935,1.59815,1.59875,962200000.0
2008-01-22 15:08:00,1.59875,1.5997,1.5987,1.5993,953900000.0
2008-01-22 15:09:00,1.5992,1.5997,1.59915,1.59935,1022699997.0
2008-01-22 15:10:00,1.59935,1.5998,1.59925,1.5996,538800001.0
2008-01-22 15:11:00,1.5996,1.59985,1.59955,1.5998,245200000.0
2008-01-22 15:12:00,1.5998,1.5998,1.59915,1.5993,658100001.0
2008-01-22 15:13:00,1.5993,1.59935,1.599,1.59915,665100000.0
2008-01-22 15:14:00,1.59915,1.59925,1.5989,1.599,639600000.0
2008-01-22 15:15:00,1.599,1.5991,1.59855,1.59875,1192900000.0
2008-01-22 15:16:00,1.59875,1.599,1.59855,1.5989,755199998.0
2008-01-22 15:17:00,1.5989,1.599,1.5985,1.59865,1103000001.0
2008-01-22 15:18:00,1.59865,1.59875,1.5985,1.5986,1444500001.0
2008-01-22 15:19:00,1.5986,1.5986,1.5985,1.5986,1620500000.0
2008-01-22 15:20:00,1.59865,1.6011,1.59855,1.59925,823900000.0
2008-01-22 15:21:00,1.5993,1.60195,1.59915,1.60095,467300000.0
2008-01-22 15:22:00,1.60105,1.60165,1.60055,1.60105,742000000.0
2008-01-22 15:23:00,1.60105,1.6023,1.6008,1.6014,401500000.0
2008-01-22 15:24:00,1.6014,1.60215,1.60075,1.60075,504150001.0
2008-01-22 15:25:00,1.60075,1.6013,1.60035,1.60055,502300000.0
2008-01-22 15:26:00,1.6007,1.6013,1.60055,1.60105,169100000.0
2008-01-22 15:27:00,1.60105,1.6014,1.60055,1.60105,108900000.0
2008-01-22 15:28:00,1.6012,1.602,1.60065,1.6018,406000000.0
2008-01-22 15:29:00,1.60205,1.60265,1.60185,1.6025,138200000.0
2008-01-22 15:30:00,1.6026,1.60265,1.60175,1.6023,420249998.0
2008-01-22 15:31:00,1.60225,1.60235,1.60165,1.6017,791399995.0
2008-01-22 15:32:00,1.60175,1.60235,1.6017,1.60235,814499994.0
2008-01-22 15:33:00,1.60235,1.6031,1.6021,1.60285,890500000.0
2008-01-22 15:34:00,1.60285,1.60305,1.60265,1.60295,838550002.0
2008-01-22 15:35:00,1.60295,1.60345,1.60285,1.60315,548799999.0
2008-01-22 15:36:00,1.60315,1.6033,1.60295,1.60315,56300000.0
2008-01-22 15:37:00,1.60315,1.60375,1.60305,1.60305,39000000.0
2008-01-22 15:38:00,1.60305,1.60475,1.60305,1.60465,236600001.0
2008-01-22 15:39:00,1.6049,1.60535,1.60465,1.60475,39800000.0
2008-01-22 15:40:00,1.60465,1.60475,1.60405,1.6043,41200000.0
2008-01-22 15:41:00,1.6042,1.60455,1.6036,1.60365,41700000.0
2008-01-22 15:42:00,1.60375,1.6039,1.60345,1.6035,91200000.0
2008-01-22 15:43:00,1.6035,1.6039,1.6034,1.6036,46100000.0
2008-01-22 15:44:00,1.6036,1.6037,1.60275,1.6032,290500000.0
2008-01-22 15:45:00,1.60315,1.6032,1.6021,1.6025,327800001.0
2008-01-22 15:46:00,1.60245,1.60265,1.6019,1.6019,232800000.0
2008-01-22 15:47:00,1.6019,1.6022,1.60155,1.6018,422100000.0
2008-01-22 15:48:00,1.6019,1.60195,1.60135,1.6015,216800000.0
2008-01-22 15:49:00,1.60145,1.6018,1.60105,1.60125,174500000.0
2008-01-22 15:50:00,1.6012,1.60135,1.601,1.60135,149800000.0
2008-01-22 15:51:00,1.60125,1.6014,1.6001,1.60015,189400001.0
2008-01-22 15:52:00,1.60015,1.6009,1.6001,1.6008,470300003.0
2008-01-22 15:53:00,1.60075,1.60095,1.6003,1.60075,312300003.0
2008-01-22 15:54:00,1.6008,1.601,1.6006,1.60075,98300000.0
2008-01-22 15:55:00,1.60065,1.60085,1.6002,1.6004,327500001.0
2008-01-22 15:56:00,1.6004,1.60115,1.60025,1.60105,355400000.0
2008-01-22 15:57:00,1.6009,1.601,1.60035,1.60055,169800000.0
2008-01-22 15:58:00,1.60055,1.6016,1.6004,1.60075,675800000.0
2008-01-22 15:59:00,1.60075,1.60125,1.60055,1.6007,385000005.0
2008-01-22 16:00:00,1.60065,1.60125,1.6006,1.6011,202300000.0
2008-01-22 16:01:00,1.6011,1.60145,1.60105,1.60145,150299999.0
2008-01-22 16:02:00,1.60145,1.6015,1.60095,1.601,1057399983.0
2008-01-22 16:03:00,1.6007,1.60115,1.6005,1.60105,666000003.0
2008-01-22 16:04:00,1.60085,1.60135,1.6007,1.6009,122700001.0
2008-01-22 16:05:00,1.60085,1.60125,1.6007,1.60095,65200000.0
2008-01-22 16:06:00,1.60095,1.6015,1.60085,1.601,432999995.0
2008-01-22 16:07:00,1.6012,1.6013,1.60085,1.60115,237299999.0
2008-01-22 16:08:00,1.6012,1.6015,1.6011,1.6012,45800000.0
2008-01-22 16:09:00,1.60125,1.60145,1.60115,1.60125,44400000.0
2008-01-22 16:10:00,1.6014,1.6015,1.60105,1.6012,50000000.0
2008-01-22 16:11:00,1.60135,1.602,1.60125,1.6016,63100000.0
2008-01-22 16:12:00,1.6016,1.60165,1.60125,1.60125,46100000.0
2008-01-22 16:13:00,1.60125,1.60135,1.60105,1.60105,1411900014.0
2008-01-22 16:14:00,1.60105,1.60155,1.60105,1.60135,153300000.0
2008-01-22 16:15:00,1.60135,1.6016,1.60095,1.60125,265600002.0
2008-01-22 16:16:00,1.60125,1.6017,1.60115,1.60115,80100000.0
2008-01-22 16:17:00,1.60115,1.60135,1.6009,1.6012,102900000.0
2008-01-22 16:18:00,1.60125,1.6014,1.60115,1.6013,48100000.0
2008-01-22 16:19:00,1.6013,1.60165,1.60125,1.60165,46400000.0
2008-01-22 16:20:00,1.60165,1.6018,1.60115,1.60145,91399999.0
2008-01-22 16:21:00,1.60145,1.6016,1.60105,1.60125,55600000.0
2008-01-22 16:22:00,1.60135,1.6016,1.6012,1.6015,157100000.0
2008-01-22 16:23:00,1.6015,1.60185,1.60135,1.60175,58300000.0
2008-01-22 16:24:00,1.60175,1.6018,1.60165,1.60175,47600000.0
2008-01-22 16:25:00,1.60155,1.6017,1.6009,1.60125,238100000.0
2008-01-22 16:26:00,1.60115,1.6016,1.601,1.6014,265700001.0
2008-01-22 16:27:00,1.6014,1.6019,1.60115,1.6019,41800000.0
2008-01-22 16:28:00,1.6019,1.60195,1.60155,1.60175,58900001.0
2008-01-22 16:29:00,1.60175,1.60185,1.60125,1.60145,48300000.0
2008-01-22 16:30:00,1.60145,1.60165,1.60115,1.60165,42700000.0
2008-01-22 16:31:00,1.60185,1.60195,1.60145,1.60185,84900000.0
2008-01-22 16:32:00,1.60185,1.60185,1.6013,1.6016,552399995.0
2008-01-22 16:33:00,1.60155,1.60195,1.6015,1.6016,74500000.0
2008-01-22 16:34:00,1.6016,1.6017,1.6012,1.6015,279400002.0
2008-01-22 16:35:00,1.60155,1.6018,1.6015,1.60165,104700000.0
2008-01-22 16:36:00,1.6016,1.6019,1.60135,1.6019,228000002.0
2008-01-22 16:37:00,1.6018,1.60255,1.60175,1.60255,91800000.0
2008-01-22 16:38:00,1.60255,1.6032,1.6025,1.60255,85000000.0
2008-01-22 16:39:00,1.6027,1.6031,1.6025,1.6025,127300000.0
2008-01-22 16:40:00,1.6025,1.6029,1.6022,1.6025,50400000.0
2008-01-22 16:41:00,1.6025,1.60325,1.6025,1.60315,84900000.0
2008-01-22 16:42:00,1.6031,1.60315,1.60285,1.60305,111600000.0
2008-01-22 16:43:00,1.60305,1.60325,1.60295,1.60305,200600000.0
2008-01-22 16:44:00,1.60305,1.60325,1.60265,1.60295,675900000.0
2008-01-22 16:45:00,1.60295,1.60325,1.60265,1.603,240300000.0
2008-01-22 16:46:00,1.60315,1.60335,1.6029,1.60325,417700001.0
2008-01-22 16:47:00,1.60315,1.6038,1.603,1.603,396600002.0
2008-01-22 16:48:00,1.603,1.60325,1.60285,1.6032,319800000.0
2008-01-22 16:49:00,1.6032,1.6035,1.60315,1.6032,505500002.0
2008-01-22 16:50:00,1.60335,1.60345,1.6029,1.60325,498400001.0
2008-01-22 16:51:00,1.60325,1.60425,1.60305,1.60425,502100001.0
2008-01-22 16:52:00,1.60425,1.60425,1.6036,1.6038,204000000.0
2008-01-22 16:53:00,1.6038,1.6038,1.60345,1.6035,917700000.0
2008-01-22 16:54:00,1.6035,1.60365,1.60315,1.60315,1283500005.0
2008-01-22 16:55:00,1.60315,1.6033,1.6027,1.6027,1323699999.0
2008-01-22 16:56:00,1.6028,1.60295,1.6021,1.6023,1555000005.0
2008-01-22 16:57:00,1.6023,1.60275,1.6022,1.6027,885200000.0
2008-01-22 16:58:00,1.6027,1.60275,1.6024,1.6026,546200000.0
2008-01-22 16:59:00,1.6026,1.60305,1.6025,1.6027,115700000.0
2008-01-22 17:00:00,1.6027,1.603,1.60265,1.6029,127500000.0
2008-01-22 17:01:00,1.6029,1.60325,1.6028,1.60295,115500000.0
2008-01-22 17:02:00,1.60295,1.60295,1.60225,1.60225,74100000.0
2008-01-22 17:03:00,1.60225,1.6023,1.6015,1.6016,318000000.0
2008-01-22 17:04:00,1.6016,1.6022,1.6015,1.6022,253400000.0
2008-01-22 17:05:00,1.60215,1.6024,1.602,1.60215,621700001.0
2008-01-22 17:06:00,1.6021,1.6023,1.602,1.6023,413200000.0
2008-01-22 17:07:00,1.6023,1.60265,1.60225,1.60235,455500003.0
2008-01-22 17:08:00,1.6022,1.6033,1.60205,1.60295,802900000.0
2008-01-22 17:09:00,1.60295,1.6032,1.60285,1.6032,1029300000.0
2008-01-22 17:10:00,1.6032,1.60355,1.60305,1.60325,1436400007.0
2008-01-22 17:11:00,1.60325,1.60365,1.6032,1.6032,1459100012.0
2008-01-22 17:12:00,1.6032,1.6033,1.6031,1.6033,1472100000.0
2008-01-22 17:13:00,1.6033,1.60355,1.60325,1.60345,1160100001.0
2008-01-22 17:14:00,1.60345,1.6037,1.6033,1.60335,727900000.0
2008-01-22 17:15:00,1.6033,1.6034,1.60295,1.60295,485800001.0
2008-01-22 17:16:00,1.60295,1.60305,1.60285,1.603,595500000.0
2008-01-22 17:17:00,1.6031,1.6033,1.60285,1.6031,1271799993.0
2008-01-22 17:18:00,1.603,1.60365,1.60295,1.6035,928600000.0
2008-01-22 17:19:00,1.6035,1.60385,1.6035,1.6037,810500000.0
2008-01-22 17:20:00,1.6037,1.60425,1.60365,1.6041,745700000.0
2008-01-22 17:21:00,1.6041,1.6042,1.6038,1.60415,1083850000.0
2008-01-22 17:22:00,1.6042,1.6052,1.60415,1.6051,1292800000.0
2008-01-22 17:23:00,1.6051,1.60525,1.60485,1.605,1016400000.0
2008-01-22 17:24:00,1.605,1.6052,1.60475,1.60505,1286600000.0
2008-01-22 17:25:00,1.605,1.60515,1.60495,1.60505,889700002.0
2008-01-22 17:26:00,1.605,1.6053,1.605,1.6051,1124899991.0
2008-01-22 17:27:00,1.6051,1.60595,1.60505,1.6058,1000900000.0
2008-01-22 17:28:00,1.6058,1.607,1.60555,1.6061,1418500005.0
2008-01-22 17:29:00,1.6061,1.607,1.60605,1.6061,1626199999.0
2008-01-22 17:30:00,1.6061,1.6062,1.60575,1.6059,1501400001.0
2008-01-22 17:31:00,1.6059,1.606,1.60535,1.60575,1352800000.0
2008-01-22 17:32:00,1.60575,1.60605,1.60555,1.60575,1429800004.0
2008-01-22 17:33:00,1.60575,1.606,1.60535,1.6055,1665699998.0
2008-01-22 17:34:00,1.6055,1.6055,1.6051,1.6054,1687300012.0
2008-01-22 17:35:00,1.6054,1.6054,1.60515,1.6052,2056100000.0
2008-01-22 17:36:00,1.6052,1.60555,1.60505,1.60525,1999399998.0
2008-01-22 17:37:00,1.60525,1.6056,1.60455,1.6047,1517500000.0
2008-01-22 17:38:00,1.60475,1.6049,1.6045,1.60455,803800000.0
2008-01-22 17:39:00,1.6046,1.6053,1.60455,1.60525,1220700000.0
2008-01-22 17:40:00,1.60525,1.6062,1.60525,1.6062,470100000.0
2008-01-22 17:41:00,1.60615,1.6063,1.60595,1.6063,190600000.0
2008-01-22 17:42:00,1.60625,1.6064,1.6061,1.60635,940800000.0
2008-01-22 17:43:00,1.60635,1.6066,1.6063,1.60645,494600000.0
2008-01-22 17:44:00,1.60645,1.6067,1.6062,1.60625,1356500000.0
2008-01-22 17:45:00,1.60625,1.60635,1.60595,1.60615,1082100000.0
2008-01-22 17:46:00,1.60615,1.60635,1.60605,1.60605,1257600000.0
2008-01-22 17:47:00,1.60605,1.60635,1.606,1.6061,876700002.0
2008-01-22 17:48:00,1.6061,1.6061,1.60525,1.60525,483000000.0
2008-01-22 17:49:00,1.60525,1.6054,1.60515,1.6052,839800000.0
2008-01-22 17:50:00,1.6052,1.6055,1.6051,1.60515,1091300000.0
2008-01-22 17:51:00,1.6052,1.6052,1.60465,1.60465,1337999996.0
2008-01-22 17:52:00,1.60465,1.6051,1.60465,1.605,1660199996.0
2008-01-22 17:53:00,1.60495,1.60515,1.60415,1.60415,934999998.0
2008-01-22 17:54:00,1.60415,1.6045,1.60385,1.6042,1132099997.0
2008-01-22 17:55:00,1.6042,1.60425,1.6038,1.60425,1414300001.0
2008-01-22 17:56:00,1.60425,1.6045,1.60405,1.6045,1302500000.0
2008-01-22 17:57:00,1.6045,1.6045,1.60395,1.60415,1493599999.0
2008-01-22 17:58:00,1.6042,1.6045,1.6042,1.60445,863200000.0
2008-01-22 17:59:00,1.60445,1.6046,1.6043,1.6044,686200000.0
2008-01-22 18:00:00,1.60435,1.6046,1.60405,1.60455,920000000.0
2008-01-22 18:01:00,1.60455,1.6047,1.6044,1.6046,1084299990.0
2008-01-22 18:02:00,1.6046,1.60525,1.60445,1.6051,813999999.0
2008-01-22 18:03:00,1.605,1.60525,1.605,1.60505,1630199978.0
2008-01-22 18:04:00,1.60505,1.60545,1.605,1.6053,1385800000.0
2008-01-22 18:05:00,1.6054,1.60565,1.6052,1.60555,1071199997.0
2008-01-22 18:06:00,1.60555,1.606,1.6054,1.60595,1119100000.0
2008-01-22 18:07:00,1.606,1.60655,1.6059,1.60645,1370599997.0
2008-01-22 18:08:00,1.60645,1.60675,1.60635,1.6066,985400000.0
2008-01-22 18:09:00,1.6066,1.60685,1.60635,1.6065,1534599998.0
2008-01-22 18:10:00,1.60645,1.6079,1.60645,1.6073,1572799996.0
2008-01-22 18:11:00,1.60735,1.60765,1.6073,1.60765,1359100000.0
2008-01-22 18:12:00,1.6077,1.6077,1.6075,1.6076,1281699999.0
2008-01-22 18:13:00,1.60765,1.6077,1.6072,1.6072,1452000000.0
2008-01-22 18:14:00,1.6072,1.6072,1.60675,1.6071,1783499995.0
2008-01-22 18:15:00,1.6071,1.6072,1.60675,1.60675,1418400000.0
2008-01-22 18:16:00,1.6068,1.607,1.6067,1.6068,1273699997.0
2008-01-22 18:17:00,1.60675,1.60685,1.60665,1.60675,709799996.0
2008-01-22 18:18:00,1.6068,1.6068,1.60635,1.6066,1126700000.0
2008-01-22 18:19:00,1.6066,1.6066,1.6064,1.6064,1272500000.0
2008-01-22 18:20:00,1.6064,1.6065,1.6063,1.6063,1557700000.0
2008-01-22 18:21:00,1.6063,1.6063,1.606,1.6062,893999999.0
2008-01-22 18:22:00,1.6062,1.6064,1.6061,1.6064,1149700000.0
2008-01-22 18:23:00,1.6064,1.6065,1.6062,1.6062,469200000.0
2008-01-22 18:24:00,1.60625,1.6063,1.606,1.6062,749600000.0
2008-01-22 18:25:00,1.60615,1.6066,1.60615,1.6064,686399999.0
2008-01-22 18:26:00,1.6064,1.60645,1.606,1.606,537000000.0
2008-01-22 18:27:00,1.606,1.6064,1.606,1.6061,832000000.0
2008-01-22 18:28:00,1.6061,1.6061,1.6058,1.60595,1021899997.0
2008-01-22 18:29:00,1.606,1.606,1.6055,1.6059,1188500001.0
2008-01-22 18:30:00,1.6059,1.6059,1.6055,1.6055,1676900000.0
2008-01-22 18:31:00,1.60565,1.60585,1.6055,1.6055,1694999998.0
2008-01-22 18:32:00,1.6055,1.6056,1.6055,1.6056,1968499998.0
2008-01-22 18:33:00,1.60555,1.6056,1.6055,1.6055,1245500000.0
2008-01-22 18:34:00,1.60545,1.6056,1.6054,1.6054,1303299988.0
2008-01-22 18:35:00,1.6054,1.6057,1.6054,1.60545,1371900000.0
2008-01-22 18:36:00,1.60545,1.6056,1.60535,1.6055,760799999.0
2008-01-22 18:37:00,1.60555,1.60585,1.60555,1.6056,791699997.0
2008-01-22 18:38:00,1.60555,1.6063,1.60555,1.606,1025199996.0
2008-01-22 18:39:00,1.606,1.60605,1.6055,1.6056,1183200000.0
2008-01-22 18:40:00,1.6056,1.60565,1.60535,1.60535,1698999981.0
2008-01-22 18:41:00,1.60535,1.606,1.60535,1.606,1238500000.0
2008-01-22 18:42:00,1.606,1.6064,1.60595,1.60635,1195300002.0
2008-01-22 18:43:00,1.60635,1.6064,1.6061,1.6062,858000000.0
2008-01-22 18:44:00,1.6062,1.6062,1.6059,1.60595,1090600000.0
2008-01-22 18:45:00,1.60595,1.6061,1.60595,1.60595,732500000.0
2008-01-22 18:46:00,1.60595,1.6062,1.60595,1.6062,820800000.0
2008-01-22 18:47:00,1.6062,1.60625,1.606,1.6061,425300000.0
2008-01-22 18:48:00,1.6061,1.6061,1.60575,1.6059,902199997.0
2008-01-22 18:49:00,1.6059,1.606,1.60545,1.6055,974200000.0
2008-01-22 18:50:00,1.60545,1.60565,1.60525,1.6053,1335599990.0
2008-01-22 18:51:00,1.6053,1.60565,1.60525,1.60545,1062599998.0
2008-01-22 18:52:00,1.60545,1.606,1.60545,1.606,1253699989.0
2008-01-22 18:53:00,1.60595,1.606,1.6053,1.6053,1709599990.0
2008-01-22 18:54:00,1.6053,1.6056,1.60525,1.6053,1227600000.0
2008-01-22 18:55:00,1.6053,1.60535,1.605,1.6051,1395599998.0
2008-01-22 18:56:00,1.6051,1.60535,1.60485,1.60485,1890399997.0
2008-01-22 18:57:00,1.6048,1.605,1.6047,1.6047,1851800000.0
2008-01-22 18:58:00,1.6047,1.6049,1.6045,1.60485,1520200000.0
2008-01-22 18:59:00,1.60485,1.60505,1.6047,1.6049,2002299999.0
2008-01-22 19:00:00,1.6049,1.6052,1.6048,1.605,1759600000.0
2008-01-22 19:01:00,1.605,1.60505,1.6049,1.605,1484000000.0
2008-01-22 19:02:00,1.60515,1.60555,1.605,1.6052,1624199996.0
2008-01-22 19:03:00,1.6053,1.60545,1.60515,1.6053,1361400000.0
2008-01-22 19:04:00,1.6053,1.60545,1.605,1.6051,1614000000.0
2008-01-22 19:05:00,1.6051,1.6052,1.605,1.6051,1312399989.0
2008-01-22 19:06:00,1.60505,1.6056,1.60505,1.6056,1730299997.0
2008-01-22 19:07:00,1.6056,1.60585,1.60555,1.60575,1416200000.0
2008-01-22 19:08:00,1.60575,1.6061,1.60575,1.6061,928700000.0
2008-01-22 19:09:00,1.6061,1.6061,1.6058,1.60585,1822800002.0
2008-01-22 19:10:00,1.60585,1.60615,1.60585,1.606,1756999999.0
2008-01-22 19:11:00,1.606,1.6062,1.60585,1.6059,1403599991.0
2008-01-22 19:12:00,1.6059,1.6059,1.60575,1.60585,758100000.0
2008-01-22 19:13:00,1.6059,1.606,1.60575,1.6058,1133900000.0
2008-01-22 19:14:00,1.6058,1.6059,1.60575,1.6058,870000000.0
2008-01-22 19:15:00,1.60585,1.60585,1.60575,1.60575,914500000.0
2008-01-22 19:16:00,1.60575,1.60575,1.6053,1.6053,1537000001.0
2008-01-22 19:17:00,1.6053,1.60565,1.60515,1.60545,1821399992.0
2008-01-22 19:18:00,1.60545,1.60545,1.60515,1.60515,1330699981.0
2008-01-22 19:19:00,1.60515,1.6056,1.60515,1.6055,1700199989.0
2008-01-22 19:20:00,1.6055,1.6056,1.60545,1.6055,1180699999.0
2008-01-22 19:21:00,1.6055,1.6056,1.6055,1.6055,852300000.0
2008-01-22 19:22:00,1.6055,1.6057,1.6055,1.6057,715800000.0
2008-01-22 19:23:00,1.6057,1.60585,1.6056,1.6057,1255099997.0
2008-01-22 19:24:00,1.60575,1.6059,1.6056,1.6058,1019799994.0
2008-01-22 19:25:00,1.6058,1.606,1.60575,1.60585,379900000.0
2008-01-22 19:26:00,1.60585,1.60625,1.60575,1.60575,1664499991.0
2008-01-22 19:27:00,1.60575,1.60595,1.60575,1.60585,1034499996.0
2008-01-22 19:28:00,1.6058,1.6059,1.6058,1.6059,1105700000.0
2008-01-22 19:29:00,1.6059,1.60595,1.6058,1.6059,992900000.0
2008-01-22 19:30:00,1.6059,1.6059,1.6056,1.6056,953599998.0
2008-01-22 19:31:00,1.6056,1.60565,1.6055,1.6055,1253100000.0
2008-01-22 19:32:00,1.6055,1.6055,1.60545,1.6055,1039499995.0
2008-01-22 19:33:00,1.6055,1.6055,1.60525,1.6053,1592600000.0
2008-01-22 19:34:00,1.6053,1.6054,1.6053,1.6053,886500000.0
2008-01-22 19:35:00,1.6053,1.6055,1.6052,1.6055,1166399984.0
2008-01-22 19:36:00,1.6055,1.6057,1.6055,1.60555,1279800000.0
2008-01-22 19:37:00,1.60555,1.6058,1.60555,1.6058,548800000.0
2008-01-22 19:38:00,1.60575,1.6059,1.60575,1.6058,769400000.0
2008-01-22 19:39:00,1.6058,1.6059,1.60565,1.6058,359600000.0
2008-01-22 19:40:00,1.6058,1.6059,1.6056,1.6056,717900000.0
2008-01-22 19:41:00,1.6056,1.60575,1.6056,1.60575,218000000.0
2008-01-22 19:42:00,1.60575,1.6058,1.6056,1.6057,1022100000.0
2008-01-22 19:43:00,1.6057,1.6057,1.60545,1.6056,1828599991.0
2008-01-22 19:44:00,1.6056,1.6057,1.6054,1.6054,1480699996.0
2008-01-22 19:45:00,1.6054,1.6056,1.6054,1.6055,1958499999.0
2008-01-22 19:46:00,1.6067,1.6067,1.6066,1.6066,1858899989.0
2008-01-22 19:47:00,1.6067,1.6067,1.6065,1.6065,1858899989.0
2008-01-22 19:48:00,1.6054,1.60575,1.60535,1.6056,1858899989.0
2008-01-22 19:49:00,1.6056,1.60595,1.60555,1.6059,1492699991.0
2008-01-22 19:50:00,1.6059,1.6061,1.6059,1.60605,1299500000.0
2008-01-22 19:51:00,1.60605,1.6061,1.606,1.60605,828000000.0
2008-01-22 19:52:00,1.60605,1.6061,1.606,1.606,1250700000.0
2008-01-22 19:53:00,1.60605,1.60625,1.606,1.6062,1317800000.0
2008-01-22 19:54:00,1.6062,1.6062,1.60595,1.6062,1895999994.0
2008-01-22 19:55:00,1.6062,1.6064,1.6061,1.6064,934800000.0
2008-01-22 19:56:00,1.6064,1.60655,1.60635,1.60655,1208199998.0
2008-01-22 19:57:00,1.60655,1.6066,1.6065,1.60655,1546200000.0
2008-01-22 19:58:00,1.60655,1.60655,1.6062,1.6062,1628499993.0
2008-01-22 19:59:00,1.60615,1.60625,1.6058,1.606,1288200000.0
2008-01-22 20:00:00,1.606,1.60635,1.606,1.60625,1688800000.0
2008-01-22 20:01:00,1.60625,1.6063,1.60615,1.60625,959100000.0
2008-01-22 20:02:00,1.60625,1.60625,1.60615,1.6062,1176500000.0
2008-01-22 20:03:00,1.6062,1.60655,1.60615,1.60655,1139400000.0
2008-01-22 20:04:00,1.60655,1.6066,1.6064,1.6064,1291100000.0
2008-01-22 20:05:00,1.6064,1.6064,1.6061,1.60625,1555400000.0
2008-01-22 20:06:00,1.60615,1.60635,1.606,1.6061,1465699998.0
2008-01-22 20:07:00,1.6062,1.60625,1.60605,1.60625,491700000.0
2008-01-22 20:08:00,1.60625,1.60655,1.6062,1.6065,747000000.0
2008-01-22 20:09:00,1.6065,1.6065,1.6062,1.6062,688299987.0
2008-01-22 20:10:00,1.60625,1.6063,1.60615,1.60625,830700000.0
2008-01-22 20:11:00,1.60625,1.6065,1.6062,1.6064,1329500000.0
2008-01-22 20:12:00,1.6064,1.607,1.6064,1.6068,1500000000.0
2008-01-22 20:13:00,1.6068,1.6069,1.60665,1.6067,1449099991.0
2008-01-22 20:14:00,1.6067,1.6067,1.60625,1.60645,1678000000.0
2008-01-22 20:15:00,1.6065,1.6065,1.60615,1.6062,2043300000.0
2008-01-22 20:16:00,1.6062,1.6068,1.6062,1.60675,1698600000.0
2008-01-22 20:17:00,1.60675,1.6069,1.60675,1.60675,1175200000.0
2008-01-22 20:18:00,1.6068,1.6069,1.6066,1.6066,1020400000.0
2008-01-22 20:19:00,1.6066,1.6068,1.6066,1.6067,926300000.0
2008-01-22 20:20:00,1.6067,1.6067,1.60655,1.60665,727599997.0
2008-01-22 20:21:00,1.60665,1.6068,1.6064,1.6068,791200000.0
2008-01-22 20:22:00,1.6068,1.607,1.60675,1.60685,694800000.0
2008-01-22 20:23:00,1.60685,1.6073,1.6068,1.60725,1542000001.0
2008-01-22 20:24:00,1.60725,1.6074,1.6072,1.6072,693200000.0
2008-01-22 20:25:00,1.6072,1.6074,1.6072,1.6073,940300000.0
2008-01-22 20:26:00,1.6073,1.6073,1.60695,1.607,896000000.0
2008-01-22 20:27:00,1.607,1.607,1.6069,1.6069,758100000.0
2008-01-22 20:28:00,1.6069,1.607,1.6068,1.6068,967400000.0
2008-01-22 20:29:00,1.6068,1.6068,1.6067,1.60675,1033600000.0
2008-01-22 20:30:00,1.60675,1.6068,1.60675,1.60675,844800000.0
2008-01-22 20:31:00,1.6068,1.607,1.60675,1.6068,478600000.0
2008-01-22 20:32:00,1.6068,1.6069,1.6066,1.6069,260000000.0
2008-01-22 20:33:00,1.6069,1.6069,1.60665,1.6068,252900000.0
2008-01-22 20:34:00,1.6068,1.6068,1.6065,1.6066,628800000.0
2008-01-22 20:35:00,1.6066,1.6067,1.6063,1.6065,629000000.0
2008-01-22 20:36:00,1.6065,1.6068,1.6065,1.6066,531999993.0
2008-01-22 20:37:00,1.6066,1.6067,1.6065,1.60655,375799996.0
2008-01-22 20:38:00,1.6066,1.6066,1.60645,1.60645,964399985.0
2008-01-22 20:39:00,1.60645,1.60665,1.60645,1.6065,404699995.0
2008-01-22 20:40:00,1.60645,1.6068,1.60645,1.6067,618199992.0
2008-01-22 20:41:00,1.6067,1.6068,1.60665,1.60675,535100002.0
2008-01-22 20:42:00,1.6067,1.60675,1.6065,1.6066,495799998.0
2008-01-22 20:43:00,1.6066,1.6066,1.6065,1.6065,259400000.0
2008-01-22 20:44:00,1.6065,1.60665,1.6065,1.6065,310700000.0
2008-01-22 20:45:00,1.6065,1.60665,1.6065,1.6066,511300000.0
2008-01-22 20:46:00,1.6066,1.6067,1.6066,1.6066,299100000.0
2008-01-22 20:47:00,1.6066,1.6068,1.6066,1.60665,621399994.0
2008-01-22 20:48:00,1.60665,1.6067,1.6062,1.6063,496300001.0
2008-01-22 20:49:00,1.6063,1.6063,1.6062,1.60625,318300000.0
2008-01-22 20:50:00,1.6063,1.60635,1.60615,1.6062,443800001.0
2008-01-22 20:51:00,1.60625,1.6063,1.60615,1.6062,615100000.0
2008-01-22 20:52:00,1.6062,1.6062,1.606,1.606,381100000.0
2008-01-22 20:53:00,1.606,1.60615,1.60585,1.6061,551500000.0
2008-01-22 20:54:00,1.6061,1.6062,1.606,1.606,278200000.0
2008-01-22 20:55:00,1.606,1.60605,1.60595,1.60595,450000000.0
2008-01-22 20:56:00,1.60595,1.606,1.60555,1.6056,494700000.0
2008-01-22 20:57:00,1.6056,1.6056,1.6053,1.6055,783500000.0
2008-01-22 20:58:00,1.60545,1.6056,1.6053,1.6054,640700000.0
2008-01-22 20:59:00,1.6054,1.6054,1.60515,1.60535,382200000.0
2008-01-22 21:00:00,1.60535,1.6055,1.60525,1.6055,615700000.0
2008-01-22 21:01:00,1.6055,1.6056,1.60525,1.60525,853599994.0
2008-01-22 21:02:00,1.60525,1.6055,1.60525,1.6054,900799998.0
2008-01-22 21:03:00,1.6055,1.6055,1.60495,1.605,707699995.0
2008-01-22 21:04:00,1.60495,1.6051,1.60485,1.605,557400000.0
2008-01-22 21:05:00,1.605,1.605,1.60465,1.60475,673100000.0
2008-01-22 21:06:00,1.6048,1.60495,1.6047,1.60495,633999992.0
2008-01-22 21:07:00,1.60495,1.60495,1.60475,1.60485,544599994.0
2008-01-22 21:08:00,1.60485,1.60495,1.60475,1.60495,387199999.0
2008-01-22 21:09:00,1.60495,1.605,1.6043,1.6043,472500000.0
2008-01-22 21:10:00,1.6043,1.6044,1.60425,1.6043,690400000.0
2008-01-22 21:11:00,1.6043,1.605,1.6043,1.605,747000000.0
2008-01-22 21:12:00,1.605,1.60505,1.60465,1.6047,642700000.0
2008-01-22 21:13:00,1.6047,1.6048,1.6045,1.6045,687200000.0
2008-01-22 21:14:00,1.6045,1.6048,1.60445,1.6047,642200000.0
2008-01-22 21:15:00,1.6047,1.6048,1.6046,1.6047,765600001.0
2008-01-22 21:16:00,1.6047,1.60495,1.6046,1.6048,820900000.0
2008-01-22 21:17:00,1.6048,1.605,1.6048,1.6049,664600000.0
2008-01-22 21:18:00,1.6049,1.6052,1.6049,1.6052,515899999.0
2008-01-22 21:19:00,1.6052,1.6053,1.605,1.6052,405400000.0
2008-01-22 21:20:00,1.6052,1.6053,1.60495,1.60495,429599999.0
2008-01-22 21:21:00,1.60495,1.605,1.6048,1.6049,518299999.0
2008-01-22 21:22:00,1.6049,1.6049,1.6048,1.6048,257200000.0
2008-01-22 21:23:00,1.6048,1.60495,1.6047,1.60475,360700000.0
2008-01-22 21:24:00,1.6047,1.605,1.6047,1.6049,308100000.0
2008-01-22 21:25:00,1.6049,1.6049,1.60485,1.6049,380800000.0
2008-01-22 21:26:00,1.6049,1.60495,1.60485,1.6049,386500000.0
2008-01-22 21:27:00,1.60495,1.605,1.6048,1.605,359500000.0
2008-01-22 21:28:00,1.605,1.605,1.6049,1.6049,271500000.0
2008-01-22 21:29:00,1.6049,1.6051,1.60475,1.6048,414200000.0
2008-01-22 21:30:00,1.60485,1.6049,1.6047,1.6047,607299992.0
2008-01-22 21:31:00,1.6047,1.6048,1.6044,1.60455,540500000.0
2008-01-22 21:32:00,1.6046,1.6048,1.60455,1.6047,514400001.0
2008-01-22 21:33:00,1.6047,1.6051,1.6045,1.6046,585300000.0
2008-01-22 21:34:00,1.6046,1.6047,1.6044,1.60445,433100000.0
2008-01-22 21:35:00,1.6044,1.60465,1.60435,1.6046,986399997.0
2008-01-22 21:36:00,1.6046,1.6046,1.60435,1.6045,814500001.0
2008-01-22 21:37:00,1.6045,1.6046,1.6042,1.6044,566100000.0
2008-01-22 21:38:00,1.6044,1.6044,1.6041,1.6042,478200000.0
2008-01-22 21:39:00,1.60415,1.6043,1.60405,1.6042,530899997.0
2008-01-22 21:40:00,1.6042,1.6043,1.6041,1.6042,439700000.0
2008-01-22 21:41:00,1.6042,1.6042,1.604,1.604,350300000.0
2008-01-22 21:42:00,1.60395,1.6041,1.6039,1.604,474300000.0
2008-01-22 21:43:00,1.604,1.60425,1.60395,1.60415,1155400000.0
2008-01-22 21:44:00,1.60415,1.6043,1.60415,1.6043,1018399999.0
2008-01-22 21:45:00,1.6043,1.6043,1.6042,1.6042,534300000.0
2008-01-22 21:46:00,1.60425,1.60425,1.604,1.604,866600000.0
2008-01-22 21:47:00,1.604,1.60405,1.60385,1.604,1097100000.0
2008-01-22 21:48:00,1.604,1.6041,1.60395,1.604,923600000.0
2008-01-22 21:49:00,1.604,1.6042,1.6039,1.60395,1135899996.0
2008-01-22 21:50:00,1.604,1.60405,1.60395,1.604,855499993.0
2008-01-22 21:51:00,1.604,1.60405,1.60395,1.604,120700000.0
2008-01-22 21:52:00,1.604,1.60415,1.604,1.6041,791299998.0
2008-01-22 21:53:00,1.6041,1.60425,1.6041,1.6042,683600000.0
2008-01-22 21:54:00,1.6042,1.6043,1.60415,1.6042,1040800000.0
2008-01-22 21:55:00,1.6042,1.6042,1.604,1.6041,929000000.0
2008-01-22 21:56:00,1.6041,1.60425,1.60405,1.6041,897999990.0
2008-01-22 21:57:00,1.6041,1.6041,1.6037,1.604,645000000.0
2008-01-22 21:58:00,1.604,1.6042,1.6037,1.6037,1170800000.0
2008-01-22 21:59:00,1.6037,1.6038,1.6035,1.6035,921300000.0
2008-01-22 22:00:00,1.6035,1.60375,1.60345,1.60365,1296999991.0
2008-01-22 22:01:00,1.60365,1.6037,1.6035,1.6035,322600000.0
2008-01-22 22:02:00,1.6035,1.6035,1.60325,1.6035,475000000.0
2008-01-22 22:03:00,1.6035,1.60355,1.6032,1.6033,428100000.0
2008-01-22 22:04:00,1.6033,1.60335,1.603,1.6033,470000000.0
2008-01-22 22:05:00,1.60335,1.6035,1.603,1.603,392100000.0
2008-01-22 22:06:00,1.603,1.60335,1.60295,1.60335,618799995.0
2008-01-22 22:07:00,1.60335,1.6036,1.60325,1.6034,544900000.0
2008-01-22 22:08:00,1.6034,1.6037,1.6034,1.60365,315899998.0
2008-01-22 22:09:00,1.60365,1.6037,1.6035,1.60355,398000000.0
2008-01-22 22:10:00,1.60355,1.6036,1.603,1.603,695900000.0
2008-01-22 22:11:00,1.603,1.6031,1.603,1.60305,327500000.0
2008-01-22 22:12:00,1.60305,1.6032,1.60295,1.603,399100000.0
2008-01-22 22:13:00,1.603,1.60305,1.6029,1.603,213600000.0
2008-01-22 22:14:00,1.6029,1.603,1.6028,1.60295,186500000.0
2008-01-22 22:15:00,1.60295,1.60295,1.602,1.6024,443600000.0
2008-01-22 22:16:00,1.6024,1.6027,1.60235,1.60265,372600000.0
2008-01-22 22:17:00,1.60265,1.60265,1.60235,1.60235,256899999.0
2008-01-22 22:18:00,1.60235,1.6027,1.60195,1.60235,875799992.0
2008-01-22 22:19:00,1.6024,1.6025,1.60215,1.6023,599499998.0
2008-01-22 22:20:00,1.6023,1.6023,1.60185,1.602,597300000.0
2008-01-22 22:21:00,1.602,1.6025,1.60185,1.6023,1094399987.0
2008-01-22 22:22:00,1.6023,1.6025,1.60205,1.60215,740699999.0
2008-01-22 22:23:00,1.602,1.6026,1.602,1.6024,673300000.0
2008-01-22 22:24:00,1.6024,1.6024,1.6023,1.6024,367600000.0
2008-01-22 22:25:00,1.6024,1.6024,1.6022,1.6024,321600000.0
2008-01-22 22:26:00,1.6024,1.60245,1.6021,1.6023,619500000.0
2008-01-22 22:27:00,1.6023,1.6024,1.6023,1.6023,554999999.0
2008-01-22 22:28:00,1.6023,1.6024,1.602,1.60205,405200000.0
2008-01-22 22:29:00,1.60205,1.60205,1.6015,1.6018,449000000.0
2008-01-22 22:30:00,1.6018,1.6023,1.6018,1.6023,462100000.0
2008-01-22 22:31:00,1.60235,1.60235,1.6016,1.60225,968499997.0
2008-01-22 22:32:00,1.60225,1.6023,1.602,1.60225,1016600000.0
2008-01-22 22:33:00,1.60225,1.60225,1.602,1.6021,656199992.0
2008-01-22 22:34:00,1.6021,1.6026,1.60205,1.6026,1267799986.0
2008-01-22 22:35:00,1.6026,1.6028,1.60235,1.6028,1349700000.0
2008-01-22 22:36:00,1.6028,1.60315,1.6028,1.60315,983999999.0
2008-01-22 22:37:00,1.60315,1.60375,1.60315,1.60355,1505900003.0
2008-01-22 22:38:00,1.60355,1.60355,1.6033,1.6033,701899997.0
2008-01-22 22:39:00,1.60335,1.60335,1.603,1.6031,1559599994.0
2008-01-22 22:40:00,1.6031,1.6031,1.60265,1.6028,769000000.0
2008-01-22 22:41:00,1.6028,1.60305,1.60275,1.6028,582000000.0
2008-01-22 22:42:00,1.6028,1.60285,1.6026,1.6027,893400000.0
2008-01-22 22:43:00,1.6027,1.6029,1.6027,1.6027,519000000.0
2008-01-22 22:44:00,1.6027,1.60315,1.6027,1.6028,867800000.0
2008-01-22 22:45:00,1.6028,1.603,1.6027,1.6027,1012300000.0
2008-01-22 22:46:00,1.6027,1.603,1.60255,1.60295,759599996.0
2008-01-22 22:47:00,1.60295,1.6031,1.60265,1.6028,1127299991.0
2008-01-22 22:48:00,1.6028,1.60295,1.6028,1.60285,761500000.0
2008-01-22 22:49:00,1.6029,1.60355,1.60285,1.6035,737500000.0
2008-01-22 22:50:00,1.6035,1.6036,1.60325,1.6035,705400000.0
2008-01-22 22:51:00,1.6035,1.60355,1.6032,1.60335,714900004.0
2008-01-22 22:52:00,1.60335,1.6034,1.603,1.603,729399990.0
2008-01-22 22:53:00,1.603,1.6031,1.6029,1.6029,555100000.0
2008-01-22 22:54:00,1.6029,1.6029,1.60275,1.6028,676000010.0
2008-01-22 22:55:00,1.6028,1.6029,1.6023,1.6026,575899990.0
2008-01-22 22:56:00,1.6026,1.6026,1.6025,1.6026,632099986.0
2008-01-22 22:57:00,1.6026,1.6029,1.6026,1.6029,457800000.0
2008-01-22 22:58:00,1.6029,1.603,1.6027,1.6029,302700000.0
2008-01-22 22:59:00,1.6029,1.6031,1.60285,1.6031,709499995.0
2008-01-22 23:00:00,1.6031,1.6033,1.60285,1.6033,953499984.0
2008-01-22 23:01:00,1.6033,1.6034,1.603,1.6032,703900000.0
2008-01-22 23:02:00,1.6032,1.6032,1.603,1.6031,377999999.0
2008-01-22 23:03:00,1.6031,1.6032,1.60305,1.6031,454000000.0
2008-01-22 23:04:00,1.6031,1.6031,1.603,1.60305,266000000.0
2008-01-22 23:05:00,1.60305,1.6031,1.60295,1.6031,422099991.0
2008-01-22 23:06:00,1.60305,1.60325,1.60305,1.6031,575600000.0
2008-01-22 23:07:00,1.6031,1.6032,1.6031,1.6032,549999999.0
2008-01-22 23:08:00,1.6032,1.6032,1.60305,1.6032,433400000.0
2008-01-22 23:09:00,1.6032,1.6033,1.6031,1.6033,380400000.0
2008-01-22 23:10:00,1.6033,1.6033,1.60315,1.60325,430600000.0
2008-01-22 23:11:00,1.6033,1.6033,1.6033,1.6033,323200000.0
2008-01-22 23:12:00,1.6033,1.6033,1.6033,1.6033,381600000.0
2008-01-22 23:13:00,1.6033,1.6033,1.60265,1.60275,718699996.0
2008-01-22 23:14:00,1.60275,1.60285,1.6025,1.60265,632900001.0
2008-01-22 23:15:00,1.60265,1.60275,1.60225,1.60245,627799999.0
2008-01-22 23:16:00,1.60245,1.60285,1.6023,1.6023,583700000.0
2008-01-22 23:17:00,1.6023,1.6025,1.6023,1.6025,509600000.0
2008-01-22 23:18:00,1.60245,1.60255,1.60245,1.6025,1130700000.0
2008-01-22 23:19:00,1.6025,1.6029,1.60245,1.6028,1318300000.0
2008-01-22 23:20:00,1.6028,1.6032,1.6028,1.603,1487899967.0
2008-01-22 23:21:00,1.603,1.60315,1.6029,1.6029,982499998.0
2008-01-22 23:22:00,1.6029,1.6029,1.60245,1.60275,793400000.0
2008-01-22 23:23:00,1.60275,1.6031,1.6026,1.6029,1181400000.0
2008-01-22 23:24:00,1.6029,1.6029,1.6023,1.6023,748699998.0
2008-01-22 23:25:00,1.6023,1.6027,1.6023,1.6025,889899981.0
2008-01-22 23:26:00,1.6025,1.6027,1.6024,1.6026,628500000.0
2008-01-22 23:27:00,1.6026,1.6029,1.6026,1.6029,502300000.0
2008-01-22 23:28:00,1.6029,1.60295,1.6028,1.6028,637200000.0
2008-01-22 23:29:00,1.6028,1.60305,1.6028,1.6028,574200000.0
2008-01-22 23:30:00,1.6028,1.6029,1.6025,1.6028,954799991.0
2008-01-22 23:31:00,1.6028,1.603,1.6027,1.6029,711100000.0
2008-01-22 23:32:00,1.6029,1.603,1.6029,1.6029,613600000.0
2008-01-22 23:33:00,1.6029,1.6029,1.60255,1.6027,449299995.0
2008-01-22 23:34:00,1.6027,1.6027,1.60255,1.6026,534300000.0
2008-01-22 23:35:00,1.6026,1.6026,1.60255,1.60255,431200000.0
2008-01-22 23:36:00,1.6026,1.60275,1.60245,1.6025,234000000.0
2008-01-22 23:37:00,1.6025,1.6028,1.60235,1.6024,503700000.0
2008-01-22 23:38:00,1.6024,1.60245,1.6024,1.6024,186700000.0
2008-01-22 23:39:00,1.6024,1.60255,1.60225,1.60225,281900000.0
2008-01-22 23:40:00,1.60225,1.60225,1.602,1.60205,416700000.0
2008-01-22 23:41:00,1.602,1.60205,1.60195,1.602,857400000.0
2008-01-22 23:42:00,1.602,1.602,1.602,1.602,656000000.0
2008-01-22 23:43:00,1.602,1.602,1.60195,1.602,786000000.0
2008-01-22 23:44:00,1.602,1.602,1.602,1.602,564000000.0
2008-01-22 23:45:00,1.602,1.602,1.60195,1.60195,592800000.0
2008-01-22 23:46:00,1.60195,1.602,1.60195,1.602,647800000.0
2008-01-22 23:47:00,1.602,1.602,1.602,1.602,644000000.0
2008-01-22 23:48:00,1.602,1.602,1.6019,1.602,477600000.0
2008-01-22 23:49:00,1.602,1.602,1.6019,1.6019,529900000.0
2008-01-22 23:50:00,1.6019,1.602,1.60165,1.60185,488200000.0
2008-01-22 23:51:00,1.60185,1.60185,1.60165,1.6017,528900000.0
2008-01-22 23:52:00,1.6017,1.60175,1.6016,1.6016,297300000.0
2008-01-22 23:53:00,1.6016,1.60195,1.6016,1.60175,411700000.0
2008-01-22 23:54:00,1.60175,1.60195,1.6017,1.6017,453600000.0
2008-01-22 23:55:00,1.6017,1.60175,1.6015,1.60165,298700000.0
2008-01-22 23:56:00,1.60165,1.60165,1.6015,1.60165,551700000.0
2008-01-22 23:57:00,1.60165,1.60185,1.60135,1.60175,465800001.0
2008-01-22 23:58:00,1.60175,1.6018,1.6015,1.60175,343300000.0
2008-01-22 23:59:00,1.60175,1.6018,1.60165,1.60175,103200000.0
2008-01-23 00:00:00,1.6016,1.60205,1.60125,1.6014,790100000.0
2008-01-23 00:01:00,1.6014,1.6014,1.6011,1.60135,857600000.0
2008-01-23 00:02:00,1.60125,1.6015,1.6011,1.6015,1227300000.0
2008-01-23 00:03:00,1.6015,1.6015,1.6014,1.6014,920000000.0
2008-01-23 00:04:00,1.6014,1.6015,1.6013,1.6014,1119200000.0
2008-01-23 00:05:00,1.6014,1.6016,1.6013,1.6015,738700000.0
2008-01-23 00:06:00,1.6014,1.6017,1.6014,1.6017,1069700000.0
2008-01-23 00:07:00,1.6017,1.6018,1.6015,1.6017,702400000.0
2008-01-23 00:08:00,1.6017,1.6017,1.6017,1.6017,78400000.0
2008-01-23 00:09:00,1.6017,1.6018,1.6016,1.60165,934600000.0
2008-01-23 00:10:00,1.60165,1.6017,1.6016,1.6017,343899990.0
2008-01-23 00:11:00,1.6017,1.6018,1.6015,1.60165,379300000.0
2008-01-23 00:12:00,1.60165,1.6017,1.6016,1.6016,479000000.0
2008-01-23 00:13:00,1.6016,1.6018,1.6015,1.6016,286700000.0
2008-01-23 00:14:00,1.6016,1.60175,1.6014,1.6015,469200000.0
2008-01-23 00:15:00,1.6015,1.6017,1.6014,1.6015,159700000.0
2008-01-23 00:16:00,1.6015,1.6019,1.6004,1.60095,928199996.0
2008-01-23 00:17:00,1.60105,1.6011,1.60035,1.6006,1006700000.0
2008-01-23 00:18:00,1.60065,1.601,1.6005,1.6008,893200001.0
2008-01-23 00:19:00,1.6008,1.6013,1.6008,1.6008,787200000.0
2008-01-23 00:20:00,1.6008,1.6012,1.6008,1.6012,998800007.0
2008-01-23 00:21:00,1.6012,1.6012,1.6009,1.6012,691000000.0
2008-01-23 00:22:00,1.6012,1.60145,1.60095,1.60145,505300000.0
2008-01-23 00:23:00,1.60145,1.60145,1.60125,1.6014,240600000.0
2008-01-23 00:24:00,1.6014,1.60165,1.6014,1.6016,523199999.0
2008-01-23 00:25:00,1.6016,1.6018,1.6015,1.6015,235500000.0
2008-01-23 00:26:00,1.60155,1.6017,1.6015,1.6015,719900013.0
2008-01-23 00:27:00,1.6016,1.6017,1.60155,1.6017,207100000.0
2008-01-23 00:28:00,1.6017,1.60215,1.6017,1.60195,594200000.0
2008-01-23 00:29:00,1.6019,1.60215,1.6019,1.60215,1051099996.0
2008-01-23 00:30:00,1.6021,1.60245,1.602,1.60245,393899997.0
2008-01-23 00:31:00,1.60245,1.60245,1.60195,1.6021,536299998.0
2008-01-23 00:32:00,1.6021,1.6021,1.6012,1.60175,1078399996.0
2008-01-23 00:33:00,1.6018,1.60185,1.6017,1.6017,256499999.0
2008-01-23 00:34:00,1.6017,1.60175,1.6014,1.6014,331700000.0
2008-01-23 00:35:00,1.6014,1.6016,1.6014,1.60155,487400001.0
2008-01-23 00:36:00,1.60155,1.60165,1.60155,1.6016,237900000.0
2008-01-23 00:37:00,1.6016,1.60185,1.60155,1.60185,203300000.0
2008-01-23 00:38:00,1.60175,1.60265,1.60175,1.60265,582900000.0
2008-01-23 00:39:00,1.60265,1.60295,1.6026,1.60265,756000000.0
2008-01-23 00:40:00,1.60265,1.6028,1.6026,1.60265,294599998.0
2008-01-23 00:41:00,1.60275,1.60295,1.60265,1.60285,228700000.0
2008-01-23 00:42:00,1.60285,1.6029,1.60265,1.6029,363799997.0
2008-01-23 00:43:00,1.6029,1.6031,1.60275,1.60285,520600000.0
2008-01-23 00:44:00,1.60285,1.60305,1.60275,1.60285,475300000.0
2008-01-23 00:45:00,1.6028,1.60285,1.6024,1.6025,429700000.0
2008-01-23 00:46:00,1.6027,1.60295,1.60245,1.60255,763699999.0
2008-01-23 00:47:00,1.60255,1.6026,1.60245,1.6025,451600000.0
2008-01-23 00:48:00,1.6025,1.60255,1.60235,1.6024,240700000.0
2008-01-23 00:49:00,1.60245,1.6025,1.6024,1.6025,392200000.0
2008-01-23 00:50:00,1.6025,1.60255,1.6024,1.6025,482899997.0
2008-01-23 00:51:00,1.6025,1.6025,1.60245,1.6025,329199998.0
2008-01-23 00:52:00,1.6025,1.60255,1.6025,1.6025,117900000.0
2008-01-23 00:53:00,1.6025,1.60265,1.6022,1.6022,254500000.0
2008-01-23 00:54:00,1.6022,1.60265,1.6022,1.6026,386900000.0
2008-01-23 00:55:00,1.6026,1.6027,1.6023,1.6024,424300000.0
2008-01-23 00:56:00,1.6024,1.6026,1.6023,1.60235,390000000.0
2008-01-23 00:57:00,1.6023,1.6027,1.60215,1.6026,847699996.0
2008-01-23 00:58:00,1.6026,1.6026,1.6022,1.6022,656900000.0
2008-01-23 00:59:00,1.6022,1.60245,1.60215,1.6022,1015200001.0
2008-01-23 01:00:00,1.60215,1.6026,1.6021,1.60255,585899999.0
2008-01-23 01:01:00,1.6025,1.6026,1.6024,1.6024,360000000.0
2008-01-23 01:02:00,1.6024,1.6024,1.60215,1.6022,392200000.0
2008-01-23 01:03:00,1.60215,1.60255,1.6021,1.6023,1028600002.0
2008-01-23 01:04:00,1.6023,1.60255,1.6022,1.6025,1291399989.0
2008-01-23 01:05:00,1.6025,1.6028,1.6025,1.6028,345900004.0
2008-01-23 01:06:00,1.6028,1.6028,1.60265,1.60275,728199999.0
2008-01-23 01:07:00,1.6027,1.60305,1.6026,1.60275,1270099999.0
2008-01-23 01:08:00,1.60275,1.60305,1.60275,1.60295,156200000.0
2008-01-23 01:09:00,1.60295,1.60305,1.60285,1.60305,192300000.0
2008-01-23 01:10:00,1.60305,1.6033,1.603,1.6033,835099997.0
2008-01-23 01:11:00,1.6033,1.6043,1.6033,1.6039,1380699985.0
2008-01-23 01:12:00,1.6039,1.60535,1.6039,1.60495,1179100000.0
2008-01-23 01:13:00,1.60495,1.60495,1.60455,1.60465,1228999999.0
2008-01-23 01:14:00,1.60475,1.6051,1.60465,1.60495,1048000000.0
2008-01-23 01:15:00,1.60495,1.6054,1.6046,1.605,1168200005.0
2008-01-23 01:16:00,1.605,1.6051,1.6049,1.6049,892900013.0
2008-01-23 01:17:00,1.60485,1.6051,1.6047,1.6047,928899999.0
2008-01-23 01:18:00,1.6047,1.6052,1.6044,1.6052,1205800003.0
2008-01-23 01:19:00,1.6052,1.60565,1.6052,1.6053,1073600000.0
2008-01-23 01:20:00,1.6053,1.6053,1.60525,1.60525,364700000.0
2008-01-23 01:21:00,1.60525,1.6053,1.6051,1.60525,463800000.0
2008-01-23 01:22:00,1.60525,1.6053,1.60515,1.6053,352499999.0
2008-01-23 01:23:00,1.6053,1.6053,1.60515,1.60525,440300000.0
2008-01-23 01:24:00,1.6053,1.6054,1.6052,1.6053,641400000.0
2008-01-23 01:25:00,1.6053,1.60535,1.6052,1.60525,574200000.0
2008-01-23 01:26:00,1.60525,1.6054,1.6052,1.6053,354200002.0
2008-01-23 01:27:00,1.6053,1.6053,1.6052,1.6052,166700000.0
2008-01-23 01:28:00,1.6052,1.6054,1.6052,1.60535,266200000.0
2008-01-23 01:29:00,1.60535,1.6054,1.60525,1.6053,92500000.0
2008-01-23 01:30:00,1.6053,1.6054,1.6051,1.60535,104300001.0
2008-01-23 01:31:00,1.60535,1.6055,1.6052,1.6053,87300000.0
2008-01-23 01:32:00,1.6053,1.6054,1.6053,1.60535,687600001.0
2008-01-23 01:33:00,1.60535,1.6055,1.60535,1.60535,92600000.0
2008-01-23 01:34:00,1.60535,1.60545,1.60525,1.6054,173600000.0
2008-01-23 01:35:00,1.60545,1.6056,1.6053,1.60555,697799999.0
2008-01-23 01:36:00,1.60555,1.6057,1.6054,1.60565,506899992.0
2008-01-23 01:37:00,1.60565,1.60565,1.6053,1.60565,637499998.0
2008-01-23 01:38:00,1.60565,1.6059,1.6056,1.6059,655099999.0
2008-01-23 01:39:00,1.6059,1.6059,1.6058,1.6058,288000000.0
2008-01-23 01:40:00,1.6058,1.6063,1.6058,1.6063,413299999.0
2008-01-23 01:41:00,1.6063,1.60635,1.606,1.6062,718100002.0
2008-01-23 01:42:00,1.6062,1.6062,1.6059,1.6062,381700000.0
2008-01-23 01:43:00,1.6062,1.60635,1.60605,1.6062,642199999.0
2008-01-23 01:44:00,1.6062,1.6063,1.6062,1.60625,814800000.0
2008-01-23 01:45:00,1.60625,1.60635,1.60625,1.6063,297500000.0
2008-01-23 01:46:00,1.6063,1.6064,1.6062,1.60635,305700000.0
2008-01-23 01:47:00,1.60635,1.6064,1.60605,1.6063,433899999.0
2008-01-23 01:48:00,1.60625,1.60635,1.60615,1.6063,650699996.0
2008-01-23 01:49:00,1.6063,1.6063,1.6057,1.6059,656800000.0
2008-01-23 01:50:00,1.6059,1.6062,1.6059,1.60615,808700001.0
2008-01-23 01:51:00,1.6061,1.6064,1.6061,1.6064,525999997.0
2008-01-23 01:52:00,1.6064,1.6064,1.6061,1.6064,259899999.0
2008-01-23 01:53:00,1.6064,1.60645,1.6061,1.60635,459399998.0
2008-01-23 01:54:00,1.6063,1.60645,1.60615,1.60625,304400000.0
2008-01-23 01:55:00,1.6062,1.6064,1.60615,1.60625,706900000.0
2008-01-23 01:56:00,1.60625,1.60625,1.6062,1.6062,879400000.0
2008-01-23 01:57:00,1.6062,1.6063,1.60615,1.60625,443900000.0
2008-01-23 01:58:00,1.60625,1.60625,1.6061,1.6062,1190900005.0
2008-01-23 01:59:00,1.6062,1.6063,1.60615,1.6062,999500000.0
2008-01-23 02:00:00,1.6062,1.60635,1.6061,1.6061,1391800020.0
2008-01-23 02:01:00,1.60625,1.60625,1.6061,1.6062,1496200005.0
2008-01-23 02:02:00,1.6062,1.60625,1.60615,1.60625,975800000.0
2008-01-23 02:03:00,1.6062,1.60625,1.6061,1.6062,892400000.0
2008-01-23 02:04:00,1.6062,1.6063,1.60615,1.6062,559900000.0
2008-01-23 02:05:00,1.6062,1.60635,1.60595,1.60605,1004199989.0
2008-01-23 02:06:00,1.6061,1.6063,1.6061,1.60615,808600004.0
2008-01-23 02:07:00,1.60615,1.6063,1.60615,1.6062,817800000.0
2008-01-23 02:08:00,1.6062,1.6062,1.606,1.6062,444700003.0
2008-01-23 02:09:00,1.6062,1.6062,1.60605,1.6062,335300002.0
2008-01-23 02:10:00,1.6062,1.6062,1.606,1.606,518600000.0
2008-01-23 02:11:00,1.606,1.6066,1.606,1.6065,469299999.0
2008-01-23 02:12:00,1.6065,1.6066,1.6061,1.6063,1235200001.0
2008-01-23 02:13:00,1.6063,1.60685,1.6063,1.60685,761199990.0
2008-01-23 02:14:00,1.60685,1.6069,1.60665,1.60675,1081499995.0
2008-01-23 02:15:00,1.60675,1.6069,1.6065,1.6065,1262199999.0
2008-01-23 02:16:00,1.6066,1.60685,1.6065,1.6067,1616799976.0
2008-01-23 02:17:00,1.6067,1.6069,1.60665,1.60675,421500000.0
2008-01-23 02:18:00,1.6068,1.6071,1.60675,1.60705,1177700003.0
2008-01-23 02:19:00,1.607,1.60715,1.6068,1.607,1723299977.0
2008-01-23 02:20:00,1.607,1.607,1.6068,1.6068,1562699959.0
2008-01-23 02:21:00,1.6068,1.60695,1.6067,1.60675,1719499977.0
2008-01-23 02:22:00,1.6068,1.60685,1.6066,1.60675,1715899965.0
2008-01-23 02:23:00,1.60675,1.6071,1.60675,1.607,1015000000.0
2008-01-23 02:24:00,1.607,1.6076,1.607,1.6074,1848699986.0
2008-01-23 02:25:00,1.6074,1.6075,1.60725,1.6074,604100000.0
2008-01-23 02:26:00,1.6074,1.6074,1.6071,1.6073,844700000.0
2008-01-23 02:27:00,1.6072,1.6074,1.6071,1.6072,1149899967.0
2008-01-23 02:28:00,1.6072,1.6073,1.60715,1.6072,1040999989.0
2008-01-23 02:29:00,1.6072,1.6073,1.6071,1.6072,866099988.0
2008-01-23 02:30:00,1.6072,1.6076,1.6072,1.6076,1043699984.0
2008-01-23 02:31:00,1.6076,1.6076,1.60655,1.6068,989499981.0
2008-01-23 02:32:00,1.6068,1.60695,1.6065,1.6066,457499998.0
2008-01-23 02:33:00,1.6066,1.6068,1.6065,1.6065,1231599995.0
2008-01-23 02:34:00,1.6064,1.6066,1.60605,1.60625,713000005.0
2008-01-23 02:35:00,1.60625,1.60625,1.6061,1.6061,791200001.0
2008-01-23 02:36:00,1.6061,1.6062,1.6059,1.6061,820999996.0
2008-01-23 02:37:00,1.6061,1.60615,1.6058,1.606,932799997.0
2008-01-23 02:38:00,1.606,1.60605,1.6058,1.606,679899991.0
2008-01-23 02:39:00,1.606,1.60605,1.60585,1.60605,323900000.0
2008-01-23 02:40:00,1.6059,1.6061,1.6059,1.6061,181199998.0
2008-01-23 02:41:00,1.6061,1.60615,1.6056,1.60575,1224899974.0
2008-01-23 02:42:00,1.6057,1.6057,1.6055,1.60555,655700000.0
2008-01-23 02:43:00,1.60555,1.6056,1.6048,1.60505,1757099993.0
2008-01-23 02:44:00,1.60485,1.60505,1.60485,1.60505,1054399970.0
2008-01-23 02:45:00,1.60505,1.60505,1.6042,1.6045,1170499994.0
2008-01-23 02:46:00,1.6045,1.6049,1.6044,1.6049,1274399974.0
2008-01-23 02:47:00,1.6049,1.60515,1.6048,1.6051,1275199983.0
2008-01-23 02:48:00,1.6051,1.6052,1.605,1.6051,953199990.0
2008-01-23 02:49:00,1.6051,1.6056,1.605,1.6053,1749999986.0
2008-01-23 02:50:00,1.6054,1.60585,1.6053,1.6054,2112299980.0
2008-01-23 02:51:00,1.6054,1.6058,1.6054,1.6058,1893500043.0
2008-01-23 02:52:00,1.6057,1.6057,1.6052,1.6055,1205500024.0
2008-01-23 02:53:00,1.6055,1.6056,1.60545,1.6056,1679200063.0
2008-01-23 02:54:00,1.6056,1.6058,1.6054,1.6055,1953800058.0
2008-01-23 02:55:00,1.6055,1.60565,1.6051,1.6051,1465899994.0
2008-01-23 02:56:00,1.6051,1.60535,1.605,1.6051,1505700019.0
2008-01-23 02:57:00,1.6052,1.6054,1.6051,1.6052,867500000.0
2008-01-23 02:58:00,1.6051,1.6051,1.6049,1.6051,1077300017.0
2008-01-23 02:59:00,1.6055,1.60565,1.6054,1.6056,1077300017.0
2008-01-23 03:00:00,1.6056,1.6058,1.60545,1.6055,1019000019.0
2008-01-23 03:01:00,1.6055,1.60575,1.6053,1.60565,1491000033.0
2008-01-23 03:02:00,1.6056,1.60565,1.6054,1.60565,958699998.0
2008-01-23 03:03:00,1.60565,1.60575,1.60545,1.60545,526100000.0
2008-01-23 03:04:00,1.60545,1.60565,1.60545,1.60565,1073299999.0
2008-01-23 03:05:00,1.6057,1.6057,1.6053,1.6054,593999996.0
2008-01-23 03:06:00,1.6054,1.60545,1.6053,1.60545,971799968.0
2008-01-23 03:07:00,1.60545,1.60545,1.6052,1.6052,520700002.0
2008-01-23 03:08:00,1.6052,1.6053,1.6051,1.6052,1413000012.0
2008-01-23 03:09:00,1.6052,1.60535,1.605,1.6052,605499998.0
2008-01-23 03:10:00,1.6052,1.60525,1.605,1.60515,360800001.0
2008-01-23 03:11:00,1.6052,1.6053,1.60485,1.60485,63100000.0
2008-01-23 03:12:00,1.60485,1.60485,1.6045,1.60455,694299989.0
2008-01-23 03:13:00,1.6046,1.6046,1.6043,1.6045,1308799987.0
2008-01-23 03:14:00,1.6045,1.60465,1.6045,1.6045,616800000.0
2008-01-23 03:15:00,1.6045,1.6046,1.6044,1.6044,557899994.0
2008-01-23 03:16:00,1.6045,1.6048,1.6044,1.60465,742700002.0
2008-01-23 03:17:00,1.60465,1.6049,1.60455,1.6048,379799999.0
2008-01-23 03:18:00,1.6048,1.60495,1.6047,1.6048,804499997.0
2008-01-23 03:19:00,1.6048,1.60495,1.6045,1.6046,561999989.0
2008-01-23 03:20:00,1.6046,1.6046,1.6043,1.6043,1267100042.0
2008-01-23 03:21:00,1.6043,1.6045,1.6043,1.6045,336900011.0
2008-01-23 03:22:00,1.6045,1.6045,1.6045,1.6045,94600000.0
2008-01-23 03:23:00,1.6045,1.6045,1.60445,1.6045,89300000.0
2008-01-23 03:24:00,1.6045,1.6045,1.6045,1.6045,52800000.0
2008-01-23 03:25:00,1.6045,1.6045,1.6044,1.6045,138400000.0
2008-01-23 03:26:00,1.6045,1.6045,1.6045,1.6045,80700000.0
2008-01-23 03:27:00,1.6045,1.6045,1.6042,1.6042,550500015.0
2008-01-23 03:28:00,1.6042,1.6042,1.6042,1.6042,1023700039.0
2008-01-23 03:29:00,1.6042,1.6042,1.6041,1.6042,324799995.0
2008-01-23 03:30:00,1.6042,1.6044,1.6041,1.6043,345800006.0
2008-01-23 03:31:00,1.6042,1.6044,1.604,1.6044,968299996.0
2008-01-23 03:32:00,1.6044,1.6045,1.604,1.60415,988600016.0
2008-01-23 03:33:00,1.60415,1.6044,1.6041,1.6042,499000008.0
2008-01-23 03:34:00,1.6042,1.6042,1.6041,1.6042,1374000038.0
2008-01-23 03:35:00,1.6042,1.60425,1.60405,1.6041,738800027.0
2008-01-23 03:36:00,1.6041,1.60415,1.604,1.6041,1569100031.0
2008-01-23 03:37:00,1.6041,1.6042,1.6041,1.6042,1021500000.0
2008-01-23 03:38:00,1.6042,1.6042,1.6041,1.6041,378300005.0
2008-01-23 03:39:00,1.6041,1.60425,1.604,1.60425,447800009.0
2008-01-23 03:40:00,1.6043,1.6043,1.6041,1.60415,233700000.0
2008-01-23 03:41:00,1.60415,1.60415,1.60405,1.60405,499800020.0
2008-01-23 03:42:00,1.60405,1.6041,1.60405,1.6041,1353200049.0
2008-01-23 03:43:00,1.6041,1.60415,1.6041,1.6041,617700010.0
2008-01-23 03:44:00,1.6041,1.6043,1.604,1.6043,717600000.0
2008-01-23 03:45:00,1.6043,1.6061,1.6043,1.60515,453700000.0
2008-01-23 03:46:00,1.60515,1.60515,1.6051,1.6051,237100000.0
2008-01-23 03:47:00,1.6051,1.6053,1.6051,1.60515,500099999.0
2008-01-23 03:48:00,1.60515,1.6052,1.6051,1.60515,372200001.0
2008-01-23 03:49:00,1.6051,1.60525,1.6051,1.60525,129600000.0
2008-01-23 03:50:00,1.60525,1.60525,1.6051,1.60515,163500000.0
2008-01-23 03:51:00,1.60525,1.6054,1.6051,1.6054,192600000.0
2008-01-23 03:52:00,1.6054,1.6054,1.60525,1.60525,208400000.0
2008-01-23 03:53:00,1.60515,1.60525,1.60515,1.60515,172800000.0
2008-01-23 03:54:00,1.60515,1.60525,1.6051,1.60525,123900000.0
2008-01-23 03:55:00,1.60515,1.60525,1.6051,1.60525,206200000.0
2008-01-23 03:56:00,1.60525,1.60525,1.60505,1.60525,107400000.0
2008-01-23 03:57:00,1.60525,1.60525,1.60525,1.60525,110400000.0
2008-01-23 03:58:00,1.60525,1.60525,1.60505,1.60525,400999995.0
2008-01-23 03:59:00,1.60525,1.60525,1.605,1.6051,332100000.0
2008-01-23 04:00:00,1.60525,1.6055,1.60505,1.6051,997100025.0
2008-01-23 04:01:00,1.6051,1.60515,1.60505,1.6051,1223800026.0
2008-01-23 04:02:00,1.6051,1.6051,1.60485,1.605,659700000.0
2008-01-23 04:03:00,1.605,1.60525,1.60495,1.605,523499994.0
2008-01-23 04:04:00,1.6051,1.6055,1.60495,1.6051,895399994.0
2008-01-23 04:05:00,1.60505,1.6051,1.60495,1.605,587599993.0
2008-01-23 04:06:00,1.605,1.6051,1.60495,1.6051,326600000.0
2008-01-23 04:07:00,1.6051,1.6051,1.605,1.605,644000010.0
2008-01-23 04:08:00,1.605,1.60505,1.60495,1.60505,192600000.0
2008-01-23 04:09:00,1.60505,1.6051,1.605,1.605,170400000.0
2008-01-23 04:10:00,1.605,1.605,1.6046,1.6048,812099996.0
2008-01-23 04:11:00,1.6048,1.6048,1.6041,1.6045,1060599986.0
2008-01-23 04:12:00,1.6045,1.6047,1.6045,1.6046,608600013.0
2008-01-23 04:13:00,1.6046,1.6047,1.6045,1.6045,647900020.0
2008-01-23 04:14:00,1.6045,1.60455,1.60445,1.60455,527999999.0
2008-01-23 04:15:00,1.60455,1.6046,1.60445,1.6046,239800000.0
2008-01-23 04:16:00,1.6046,1.6046,1.6045,1.6046,332800000.0
2008-01-23 04:17:00,1.6045,1.6046,1.6045,1.60455,689400011.0
2008-01-23 04:18:00,1.6046,1.60465,1.60455,1.6046,195100000.0
2008-01-23 04:19:00,1.6046,1.6046,1.60455,1.6046,581500021.0
2008-01-23 04:20:00,1.6046,1.6046,1.60455,1.6046,391300016.0
2008-01-23 04:21:00,1.6046,1.6046,1.6046,1.6046,857800039.0
2008-01-23 04:22:00,1.6046,1.6046,1.60445,1.60455,328000008.0
2008-01-23 04:23:00,1.60455,1.60465,1.60455,1.60465,518700006.0
2008-01-23 04:24:00,1.60465,1.60475,1.60455,1.60465,38300000.0
2008-01-23 04:25:00,1.60465,1.60465,1.6043,1.6043,655800024.0
2008-01-23 04:26:00,1.6043,1.6043,1.6042,1.6043,738199993.0
2008-01-23 04:27:00,1.60425,1.60435,1.60425,1.60435,484599986.0
2008-01-23 04:28:00,1.60435,1.6048,1.60425,1.60455,494800003.0
2008-01-23 04:29:00,1.60455,1.60455,1.6043,1.6043,560199993.0
2008-01-23 04:30:00,1.6043,1.60435,1.6042,1.60435,687799993.0
2008-01-23 04:31:00,1.60435,1.60435,1.6042,1.6042,731799993.0
2008-01-23 04:32:00,1.6043,1.6044,1.6042,1.6044,431300012.0
2008-01-23 04:33:00,1.6044,1.6046,1.60395,1.60395,334200005.0
2008-01-23 04:34:00,1.60395,1.604,1.6033,1.6033,654500000.0
2008-01-23 04:35:00,1.6033,1.6033,1.603,1.60325,536600000.0
2008-01-23 04:36:00,1.60325,1.6034,1.603,1.6034,452000000.0
2008-01-23 04:37:00,1.6034,1.6034,1.60315,1.6033,576700001.0
2008-01-23 04:38:00,1.6033,1.60335,1.6032,1.60335,682500008.0
2008-01-23 04:39:00,1.60335,1.6035,1.6033,1.6033,51600000.0
2008-01-23 04:40:00,1.6035,1.6036,1.6033,1.6036,617200000.0
2008-01-23 04:41:00,1.6036,1.6036,1.60335,1.6036,18700000.0
2008-01-23 04:42:00,1.6036,1.6036,1.6033,1.6033,325500000.0
2008-01-23 04:43:00,1.6033,1.6034,1.6033,1.60335,297500000.0
2008-01-23 04:44:00,1.60335,1.60335,1.6033,1.60335,48800000.0
2008-01-23 04:45:00,1.60325,1.60335,1.60315,1.60335,128500000.0
2008-01-23 04:46:00,1.60335,1.60335,1.6032,1.6033,619700005.0
2008-01-23 04:47:00,1.6033,1.60335,1.6032,1.6033,820600002.0
2008-01-23 04:48:00,1.6033,1.6033,1.6032,1.6033,286999999.0
2008-01-23 04:49:00,1.6033,1.60335,1.6032,1.6032,932499991.0
2008-01-23 04:50:00,1.6032,1.6033,1.60295,1.60295,1263200034.0
2008-01-23 04:51:00,1.603,1.603,1.6029,1.603,1334200018.0
2008-01-23 04:52:00,1.603,1.6032,1.60295,1.6032,908500020.0
2008-01-23 04:53:00,1.6032,1.60335,1.603,1.6032,949900003.0
2008-01-23 04:54:00,1.6032,1.6036,1.60315,1.60325,485900003.0
2008-01-23 04:55:00,1.60325,1.6035,1.6031,1.60325,1408500022.0
2008-01-23 04:56:00,1.60325,1.60325,1.6031,1.6032,574300021.0
2008-01-23 04:57:00,1.6032,1.6033,1.6032,1.60325,163200000.0
2008-01-23 04:58:00,1.60325,1.60325,1.60315,1.6032,576200006.0
2008-01-23 04:59:00,1.6032,1.6032,1.60315,1.60315,318500000.0
2008-01-23 05:00:00,1.60315,1.60325,1.6031,1.6032,742700004.0
2008-01-23 05:01:00,1.6032,1.60325,1.603,1.60305,1040700000.0
2008-01-23 05:02:00,1.60305,1.60305,1.60295,1.603,667399997.0
2008-01-23 05:03:00,1.603,1.603,1.60295,1.603,589400000.0
2008-01-23 05:04:00,1.603,1.60305,1.603,1.60305,642800000.0
2008-01-23 05:05:00,1.60305,1.60305,1.6025,1.6025,1209899981.0
2008-01-23 05:06:00,1.6026,1.6026,1.6024,1.60245,598599999.0
2008-01-23 05:07:00,1.6024,1.60255,1.60235,1.6025,1114399967.0
2008-01-23 05:08:00,1.6025,1.60255,1.60215,1.60215,908399986.0
2008-01-23 05:09:00,1.60215,1.60215,1.6017,1.6017,1682399964.0
2008-01-23 05:10:00,1.5999,1.6,1.5995,1.5995,739900019.0
2008-01-23 05:11:00,1.6019,1.60205,1.6019,1.602,739900019.0
2008-01-23 05:12:00,1.602,1.60215,1.60195,1.602,1236900000.0
2008-01-23 05:13:00,1.602,1.6021,1.6019,1.602,859700014.0
2008-01-23 05:14:00,1.602,1.602,1.60185,1.602,593800000.0
2008-01-23 05:15:00,1.602,1.602,1.6017,1.6018,902800015.0
2008-01-23 05:16:00,1.6017,1.60215,1.6017,1.6018,806299998.0
2008-01-23 05:17:00,1.6018,1.6019,1.6017,1.6018,666700003.0
2008-01-23 05:18:00,1.6018,1.6019,1.6017,1.60175,292700000.0
2008-01-23 05:19:00,1.60175,1.60175,1.6016,1.6016,109099999.0
2008-01-23 05:20:00,1.6016,1.60185,1.6015,1.6017,1459300003.0
2008-01-23 05:21:00,1.6017,1.6019,1.6016,1.6018,846000013.0
2008-01-23 05:22:00,1.6019,1.602,1.6017,1.6017,602100010.0
2008-01-23 05:23:00,1.6017,1.6022,1.60165,1.6022,945600006.0
2008-01-23 05:24:00,1.6022,1.6024,1.6019,1.6022,509899995.0
2008-01-23 05:25:00,1.6022,1.6022,1.6018,1.6018,1305600054.0
2008-01-23 05:26:00,1.6018,1.6021,1.60175,1.6018,367700006.0
2008-01-23 05:27:00,1.6018,1.6021,1.6017,1.6018,972600029.0
2008-01-23 05:28:00,1.6018,1.6018,1.6015,1.6015,737800002.0
2008-01-23 05:29:00,1.60155,1.6016,1.6014,1.6015,448000000.0
2008-01-23 05:30:00,1.6015,1.6016,1.60145,1.6015,366700002.0
2008-01-23 05:31:00,1.6014,1.60165,1.6014,1.6015,516699993.0
2008-01-23 05:32:00,1.6015,1.6015,1.6013,1.6014,911400017.0
2008-01-23 05:33:00,1.6015,1.6018,1.60135,1.60145,1153900006.0
2008-01-23 05:34:00,1.60145,1.60165,1.60145,1.6016,337400000.0
2008-01-23 05:35:00,1.6016,1.6016,1.60155,1.60155,129900000.0
2008-01-23 05:36:00,1.60155,1.6016,1.6013,1.6013,275800000.0
2008-01-23 05:37:00,1.6013,1.6013,1.60095,1.60095,631300000.0
2008-01-23 05:38:00,1.60095,1.601,1.5991,1.5994,1269300000.0
2008-01-23 05:39:00,1.5994,1.59985,1.59915,1.5998,1965900009.0
2008-01-23 05:40:00,1.5998,1.5999,1.59945,1.59945,1283400001.0
2008-01-23 05:41:00,1.5995,1.60005,1.5995,1.60005,1549100006.0
2008-01-23 05:42:00,1.5999,1.6003,1.59965,1.6002,1600000028.0
2008-01-23 05:43:00,1.6002,1.6002,1.59935,1.5998,1714699973.0
2008-01-23 05:44:00,1.5998,1.6002,1.59965,1.59995,1197000019.0
2008-01-23 05:45:00,1.6,1.60025,1.6,1.6001,1500900033.0
2008-01-23 05:46:00,1.5983,1.5987,1.5982,1.5986,1114300025.0
2008-01-23 05:47:00,1.5999,1.6001,1.5998,1.5998,1114300025.0
2008-01-23 05:48:00,1.5998,1.5998,1.59975,1.5998,211200000.0
2008-01-23 05:49:00,1.5998,1.5998,1.5997,1.5998,163500000.0
2008-01-23 05:50:00,1.5998,1.5998,1.59965,1.5997,379900005.0
2008-01-23 05:51:00,1.5997,1.5997,1.5996,1.5996,1340800043.0
2008-01-23 05:52:00,1.5996,1.5997,1.5995,1.5997,947000017.0
2008-01-23 05:53:00,1.5997,1.59995,1.5996,1.5996,507200004.0
2008-01-23 05:54:00,1.5996,1.6,1.59945,1.59945,693300009.0
2008-01-23 05:55:00,1.59945,1.5995,1.5993,1.5993,291300001.0
2008-01-23 05:56:00,1.5993,1.59935,1.5992,1.5993,1022900030.0
2008-01-23 05:57:00,1.5992,1.5993,1.5992,1.5992,1256700045.0
2008-01-23 05:58:00,1.5992,1.5993,1.5991,1.5992,1515700027.0
2008-01-23 05:59:00,1.5992,1.5994,1.5992,1.59925,266900007.0
2008-01-23 06:00:00,1.59925,1.5994,1.59925,1.5994,288600000.0
2008-01-23 06:01:00,1.5994,1.59945,1.5993,1.5993,456800000.0
2008-01-23 06:02:00,1.5993,1.5994,1.59925,1.5993,772600003.0
2008-01-23 06:03:00,1.5993,1.5994,1.59925,1.59925,606999997.0
2008-01-23 06:04:00,1.5993,1.5993,1.5992,1.5992,310200000.0
2008-01-23 06:05:00,1.5992,1.5993,1.5992,1.5993,900200006.0
2008-01-23 06:06:00,1.5993,1.5993,1.5992,1.5993,1001400001.0
2008-01-23 06:07:00,1.5992,1.5993,1.5991,1.5993,965900006.0
2008-01-23 06:08:00,1.5993,1.5993,1.59915,1.5992,584500011.0
2008-01-23 06:09:00,1.5992,1.5997,1.5992,1.5997,927400012.0
2008-01-23 06:10:00,1.5997,1.6,1.59945,1.59945,368100001.0
2008-01-23 06:11:00,1.59945,1.5997,1.5994,1.5995,1218199995.0
2008-01-23 06:12:00,1.5995,1.5995,1.5992,1.5993,932900004.0
2008-01-23 06:13:00,1.5993,1.59935,1.599,1.59935,1329600016.0
2008-01-23 06:14:00,1.59935,1.59935,1.5991,1.5992,981000028.0
2008-01-23 06:15:00,1.5992,1.5994,1.5991,1.5992,1792399990.0
2008-01-23 06:16:00,1.5992,1.5994,1.5991,1.5992,1925200020.0
2008-01-23 06:17:00,1.5992,1.59955,1.59915,1.5993,810100021.0
2008-01-23 06:18:00,1.5993,1.5995,1.5992,1.5993,972100019.0
2008-01-23 06:19:00,1.5993,1.6,1.59925,1.6,590600006.0
2008-01-23 06:20:00,1.6,1.6002,1.6,1.6,1066200013.0
2008-01-23 06:21:00,1.6001,1.6001,1.5998,1.5998,832900012.0
2008-01-23 06:22:00,1.5998,1.5998,1.5993,1.5993,439899998.0
2008-01-23 06:23:00,1.5993,1.59935,1.5991,1.5991,1000299999.0
2008-01-23 06:24:00,1.5991,1.59935,1.5991,1.5993,968800017.0
2008-01-23 06:25:00,1.5993,1.5993,1.5991,1.5992,747100018.0
2008-01-23 06:26:00,1.5992,1.5992,1.599,1.59905,184200000.0
2008-01-23 06:27:00,1.599,1.5992,1.599,1.5991,589500022.0
2008-01-23 06:28:00,1.5991,1.5992,1.59905,1.5992,114900000.0
2008-01-23 06:29:00,1.5992,1.5992,1.5977,1.598,1380700029.0
2008-01-23 06:30:00,1.598,1.5986,1.598,1.5986,909000016.0
2008-01-23 06:31:00,1.5986,1.5987,1.5985,1.5985,1217900034.0
2008-01-23 06:32:00,1.5985,1.5986,1.5984,1.5984,289300001.0
2008-01-23 06:33:00,1.5984,1.5985,1.598,1.598,783700009.0
2008-01-23 06:34:00,1.598,1.5982,1.598,1.5982,687699994.0
2008-01-23 06:35:00,1.5982,1.5982,1.5981,1.5981,386200000.0
2008-01-23 06:36:00,1.5981,1.5984,1.59795,1.5984,673000015.0
2008-01-23 06:37:00,1.5984,1.5984,1.5981,1.5982,682800005.0
2008-01-23 06:38:00,1.5982,1.5982,1.5981,1.5982,784600017.0
2008-01-23 06:39:00,1.5982,1.59835,1.5982,1.5983,148300000.0
2008-01-23 06:40:00,1.59825,1.5983,1.5982,1.5982,260800000.0
2008-01-23 06:41:00,1.5982,1.5982,1.5979,1.5979,577700003.0
2008-01-23 06:42:00,1.5978,1.5981,1.5978,1.598,672299992.0
2008-01-23 06:43:00,1.598,1.5981,1.5979,1.598,925200014.0
2008-01-23 06:44:00,1.59795,1.59825,1.5979,1.59825,1113200015.0
2008-01-23 06:45:00,1.59825,1.5984,1.5981,1.5981,241699999.0
2008-01-23 06:46:00,1.5982,1.59865,1.5981,1.59855,1206200005.0
2008-01-23 06:47:00,1.59855,1.5988,1.5982,1.5987,1234400015.0
2008-01-23 06:48:00,1.59865,1.599,1.5986,1.599,942300000.0
2008-01-23 06:49:00,1.599,1.5991,1.59885,1.599,276899999.0
2008-01-23 06:50:00,1.599,1.5992,1.5989,1.5992,570200005.0
2008-01-23 06:51:00,1.5992,1.5992,1.599,1.59905,862800004.0
2008-01-23 06:52:00,1.59905,1.5993,1.59905,1.5993,477000000.0
2008-01-23 06:53:00,1.5991,1.59935,1.5991,1.5993,620500008.0
2008-01-23 06:54:00,1.5993,1.5994,1.5992,1.59925,1415500015.0
2008-01-23 06:55:00,1.5993,1.59965,1.5991,1.59925,1399899974.0
2008-01-23 06:56:00,1.59925,1.5993,1.599,1.59905,740200004.0
2008-01-23 06:57:00,1.59905,1.5992,1.5989,1.5992,968200005.0
2008-01-23 06:58:00,1.5992,1.5992,1.5989,1.5989,1086599997.0
2008-01-23 06:59:00,1.599,1.59905,1.5989,1.59905,900799976.0
2008-01-23 07:00:00,1.599,1.5991,1.5989,1.5991,169600000.0
2008-01-23 07:01:00,1.5991,1.5992,1.5984,1.59865,643299997.0
2008-01-23 07:02:00,1.59865,1.59885,1.5986,1.5986,521100004.0
2008-01-23 07:03:00,1.59865,1.59875,1.59845,1.5985,719599986.0
2008-01-23 07:04:00,1.5985,1.5988,1.59845,1.59855,341800000.0
2008-01-23 07:05:00,1.59855,1.5993,1.59855,1.5991,1460900022.0
2008-01-23 07:06:00,1.5991,1.59915,1.599,1.5991,664500017.0
2008-01-23 07:07:00,1.5991,1.59915,1.59895,1.5991,103200000.0
2008-01-23 07:08:00,1.5991,1.5995,1.599,1.5995,883699994.0
2008-01-23 07:09:00,1.5995,1.59955,1.5995,1.5995,413100010.0
2008-01-23 07:10:00,1.5995,1.5995,1.5994,1.5995,527299993.0
2008-01-23 07:11:00,1.5995,1.5995,1.59935,1.5995,1202200015.0
2008-01-23 07:12:00,1.5995,1.59965,1.59945,1.59955,819700021.0
2008-01-23 07:13:00,1.59955,1.5998,1.5994,1.59975,776600004.0
2008-01-23 07:14:00,1.59975,1.5998,1.5996,1.5998,840900006.0
2008-01-23 07:15:00,1.5998,1.5998,1.59975,1.59975,256000000.0
2008-01-23 07:16:00,1.59975,1.5998,1.59945,1.5995,922400004.0
2008-01-23 07:17:00,1.5995,1.59965,1.5995,1.5995,1407800066.0
2008-01-23 07:18:00,1.59945,1.59955,1.5994,1.5995,261899998.0
2008-01-23 07:19:00,1.5995,1.5995,1.5994,1.5995,221400000.0
2008-01-23 07:20:00,1.5995,1.5996,1.59945,1.5996,204000000.0
2008-01-23 07:21:00,1.5996,1.5997,1.5994,1.5995,1040300034.0
2008-01-23 07:22:00,1.5995,1.59975,1.5995,1.59965,691400026.0
2008-01-23 07:23:00,1.59965,1.5998,1.5994,1.5995,1028800035.0
2008-01-23 07:24:00,1.5995,1.5995,1.5994,1.5994,943299996.0
2008-01-23 07:25:00,1.5995,1.5997,1.5994,1.59965,103300000.0
2008-01-23 07:26:00,1.59965,1.5999,1.59955,1.5999,863599996.0
2008-01-23 07:27:00,1.5999,1.6,1.5999,1.59995,600200006.0
2008-01-23 07:28:00,1.59995,1.6001,1.59995,1.60005,387899999.0
2008-01-23 07:29:00,1.60005,1.6001,1.59995,1.6001,483999993.0
2008-01-23 07:30:00,1.6001,1.60025,1.6,1.6002,668799994.0
2008-01-23 07:31:00,1.6002,1.6005,1.6002,1.6005,963500000.0
2008-01-23 07:32:00,1.6005,1.601,1.6004,1.601,1050599987.0
2008-01-23 07:33:00,1.601,1.601,1.6009,1.601,840000000.0
2008-01-23 07:34:00,1.601,1.6013,1.601,1.60125,619200000.0
2008-01-23 07:35:00,1.60125,1.60125,1.60095,1.601,384400000.0
2008-01-23 07:36:00,1.601,1.6011,1.6009,1.601,527900000.0
2008-01-23 07:37:00,1.601,1.601,1.6008,1.60095,1146600052.0
2008-01-23 07:38:00,1.60095,1.60095,1.60045,1.6006,619700009.0
2008-01-23 07:39:00,1.6006,1.60065,1.6004,1.6004,956699996.0
2008-01-23 07:40:00,1.60045,1.60055,1.6003,1.60045,734999997.0
2008-01-23 07:41:00,1.60045,1.6006,1.60015,1.60015,594300002.0
2008-01-23 07:42:00,1.60015,1.6002,1.59995,1.6002,674699996.0
2008-01-23 07:43:00,1.6002,1.60025,1.60005,1.6001,606100007.0
2008-01-23 07:44:00,1.6001,1.6002,1.6,1.6001,835200002.0
2008-01-23 07:45:00,1.6002,1.60045,1.6002,1.60045,1052900008.0
2008-01-23 07:46:00,1.60045,1.6005,1.6004,1.6005,578900008.0
2008-01-23 07:47:00,1.6005,1.6005,1.6004,1.6005,841200018.0
2008-01-23 07:48:00,1.6005,1.6005,1.6005,1.6005,201300000.0
2008-01-23 07:49:00,1.6005,1.6005,1.6004,1.6005,148300000.0
2008-01-23 07:50:00,1.6005,1.6005,1.6004,1.60045,426900000.0
2008-01-23 07:51:00,1.60045,1.6005,1.6004,1.6004,577399995.0
2008-01-23 07:52:00,1.6004,1.6005,1.6003,1.6005,785700000.0
2008-01-23 07:53:00,1.6005,1.6005,1.6004,1.6004,726200002.0
2008-01-23 07:54:00,1.6004,1.6005,1.6004,1.6005,566000003.0
2008-01-23 07:55:00,1.60045,1.6006,1.6004,1.6005,242299999.0
2008-01-23 07:56:00,1.6005,1.60055,1.60045,1.6005,554500000.0
2008-01-23 07:57:00,1.6005,1.6005,1.6005,1.6005,61500000.0
2008-01-23 07:58:00,1.6005,1.60055,1.6005,1.6005,340400000.0
2008-01-23 07:59:00,1.6005,1.6005,1.6005,1.6005,380000004.0
2008-01-23 08:00:00,1.6005,1.6005,1.6004,1.6005,1381200011.0
2008-01-23 08:01:00,1.6005,1.6006,1.6005,1.6005,167900000.0
2008-01-23 08:02:00,1.6005,1.6005,1.6004,1.6004,513200001.0
2008-01-23 08:03:00,1.6004,1.60045,1.6004,1.60045,428100011.0
2008-01-23 08:04:00,1.60045,1.60045,1.6004,1.60045,504100002.0
2008-01-23 08:05:00,1.60045,1.60045,1.6003,1.6004,655100011.0
2008-01-23 08:06:00,1.6004,1.60055,1.6004,1.60055,392400006.0
2008-01-23 08:07:00,1.60055,1.60075,1.60045,1.6006,616499998.0
2008-01-23 08:08:00,1.6007,1.6007,1.6004,1.6004,582999995.0
2008-01-23 08:09:00,1.60055,1.60065,1.6004,1.6005,1771000008.0
2008-01-23 08:10:00,1.6005,1.60075,1.6004,1.6006,1417599990.0
2008-01-23 08:11:00,1.6006,1.6007,1.6004,1.6006,1227600021.0
2008-01-23 08:12:00,1.6007,1.6008,1.6005,1.6008,553000000.0
2008-01-23 08:13:00,1.6008,1.6012,1.6008,1.6012,627399996.0
2008-01-23 08:14:00,1.6012,1.6012,1.60095,1.6012,224299996.0
2008-01-23 08:15:00,1.6012,1.6012,1.60105,1.60105,435899998.0
2008-01-23 08:16:00,1.60105,1.6011,1.60105,1.6011,212000000.0
2008-01-23 08:17:00,1.6011,1.6011,1.6009,1.6011,485900001.0
2008-01-23 08:18:00,1.6011,1.6011,1.601,1.6011,425700003.0
2008-01-23 08:19:00,1.601,1.60105,1.6009,1.601,172200000.0
2008-01-23 08:20:00,1.601,1.6013,1.6009,1.6012,294600000.0
2008-01-23 08:21:00,1.6012,1.6013,1.6011,1.6013,239199999.0
2008-01-23 08:22:00,1.60125,1.6014,1.6011,1.6011,582300001.0
2008-01-23 08:23:00,1.6011,1.6012,1.601,1.601,512000000.0
2008-01-23 08:24:00,1.601,1.6012,1.6008,1.60095,1267800019.0
2008-01-23 08:25:00,1.60095,1.6012,1.60085,1.601,566599999.0
2008-01-23 08:26:00,1.601,1.6011,1.6008,1.601,1093399999.0
2008-01-23 08:27:00,1.601,1.6011,1.601,1.601,979200000.0
2008-01-23 08:28:00,1.601,1.601,1.601,1.601,551800000.0
2008-01-23 08:29:00,1.601,1.601,1.6008,1.6008,602500000.0
2008-01-23 08:30:00,1.6008,1.6008,1.6007,1.6008,434300000.0
2008-01-23 08:31:00,1.6008,1.6008,1.6006,1.6007,716199998.0
2008-01-23 08:32:00,1.6007,1.6007,1.6003,1.60055,971900010.0
2008-01-23 08:33:00,1.60055,1.60065,1.6005,1.60055,1215200026.0
2008-01-23 08:34:00,1.60055,1.60055,1.60015,1.60055,581399994.0
2008-01-23 08:35:00,1.60055,1.6006,1.6003,1.60035,463399992.0
2008-01-23 08:36:00,1.60035,1.60065,1.6003,1.60035,109300000.0
2008-01-23 08:37:00,1.6003,1.60075,1.6001,1.60065,628399998.0
2008-01-23 08:38:00,1.60065,1.6007,1.6005,1.6006,177500000.0
2008-01-23 08:39:00,1.6007,1.60085,1.60045,1.6005,765900000.0
2008-01-23 08:40:00,1.6005,1.6007,1.6005,1.6005,400100000.0
2008-01-23 08:41:00,1.6005,1.60055,1.6004,1.60055,239200000.0
2008-01-23 08:42:00,1.60055,1.6008,1.60055,1.6008,22400000.0
2008-01-23 08:43:00,1.6008,1.6008,1.6005,1.6006,605500004.0
2008-01-23 08:44:00,1.6006,1.60075,1.6006,1.60065,376700004.0
2008-01-23 08:45:00,1.60065,1.6011,1.6006,1.601,1202399999.0
2008-01-23 08:46:00,1.601,1.60125,1.6008,1.60105,441199995.0
2008-01-23 08:47:00,1.60105,1.6013,1.601,1.6013,210200000.0
2008-01-23 08:48:00,1.6013,1.60135,1.6012,1.60125,266800001.0
2008-01-23 08:49:00,1.60125,1.60135,1.6011,1.60135,66400000.0
2008-01-23 08:50:00,1.60135,1.60145,1.6012,1.60125,38800000.0
2008-01-23 08:51:00,1.60125,1.60135,1.6011,1.60135,108399998.0
2008-01-23 08:52:00,1.6012,1.6015,1.6012,1.60135,188800000.0
2008-01-23 08:53:00,1.60135,1.60165,1.6012,1.60165,156000000.0
2008-01-23 08:54:00,1.60165,1.60165,1.60135,1.60155,470600003.0
2008-01-23 08:55:00,1.60155,1.60155,1.60135,1.60135,27200000.0
2008-01-23 08:56:00,1.60135,1.6015,1.6013,1.60145,159600002.0
2008-01-23 08:57:00,1.6015,1.60175,1.60145,1.6017,43900000.0
2008-01-23 08:58:00,1.6017,1.6019,1.60165,1.60175,181800000.0
2008-01-23 08:59:00,1.60175,1.60195,1.60175,1.60175,27800000.0
2008-01-23 09:00:00,1.60175,1.602,1.60175,1.6018,234700000.0
2008-01-23 09:01:00,1.6019,1.60195,1.60175,1.6018,483600000.0
2008-01-23 09:02:00,1.6018,1.6019,1.6017,1.6018,1243000026.0
2008-01-23 09:03:00,1.6018,1.6019,1.6017,1.60175,1371800001.0
2008-01-23 09:04:00,1.60175,1.6019,1.6016,1.6017,1685700002.0
2008-01-23 09:05:00,1.60165,1.6018,1.60125,1.60145,1784799999.0
2008-01-23 09:06:00,1.60145,1.6016,1.6014,1.60155,1989300004.0
2008-01-23 09:07:00,1.60155,1.6017,1.6015,1.6015,1923599991.0
2008-01-23 09:08:00,1.6015,1.6022,1.60145,1.60205,1862000002.0
2008-01-23 09:09:00,1.60205,1.60225,1.60185,1.60215,817399988.0
2008-01-23 09:10:00,1.60215,1.60215,1.60155,1.6018,1248199999.0
2008-01-23 09:11:00,1.6018,1.6018,1.6016,1.6016,507400000.0
2008-01-23 09:12:00,1.6017,1.6017,1.6014,1.6015,973200005.0
2008-01-23 09:13:00,1.60145,1.60155,1.6014,1.60145,583400000.0
2008-01-23 09:14:00,1.60145,1.6016,1.6014,1.60145,449100000.0
2008-01-23 09:15:00,1.60145,1.6016,1.60145,1.60145,692300000.0
2008-01-23 09:16:00,1.6015,1.60155,1.60145,1.60155,157300000.0
2008-01-23 09:17:00,1.60155,1.60165,1.60145,1.6015,151400000.0
2008-01-23 09:18:00,1.6015,1.60165,1.60105,1.60125,441900000.0
2008-01-23 09:19:00,1.60125,1.60165,1.60125,1.6016,276700000.0
2008-01-23 09:20:00,1.6016,1.6017,1.6016,1.6017,73500000.0
2008-01-23 09:21:00,1.6017,1.6017,1.6013,1.6013,92600000.0
2008-01-23 09:22:00,1.6013,1.6016,1.6013,1.60155,222200000.0
2008-01-23 09:23:00,1.60155,1.60155,1.60125,1.60135,354700000.0
2008-01-23 09:24:00,1.60135,1.6014,1.601,1.60105,597299996.0
2008-01-23 09:25:00,1.60105,1.6011,1.601,1.601,183500000.0
2008-01-23 09:26:00,1.601,1.6013,1.601,1.6013,156100000.0
2008-01-23 09:27:00,1.6013,1.60135,1.60115,1.6013,164800000.0
2008-01-23 09:28:00,1.6013,1.6017,1.60115,1.6014,894399998.0
2008-01-23 09:29:00,1.6014,1.60195,1.6009,1.60095,1052100000.0
2008-01-23 09:30:00,1.60095,1.60155,1.6009,1.6015,794400000.0
2008-01-23 09:31:00,1.6015,1.6019,1.60115,1.6017,689199998.0
2008-01-23 09:32:00,1.6017,1.60175,1.60135,1.60165,334500000.0
2008-01-23 09:33:00,1.60165,1.6017,1.60115,1.60115,215199999.0
2008-01-23 09:34:00,1.60115,1.6012,1.60065,1.60085,266700000.0
2008-01-23 09:35:00,1.60085,1.601,1.60065,1.601,615999996.0
2008-01-23 09:36:00,1.601,1.6013,1.601,1.60125,326400000.0
2008-01-23 09:37:00,1.60125,1.6014,1.60115,1.60135,54800000.0
2008-01-23 09:38:00,1.60135,1.60145,1.6007,1.60075,1076100005.0
2008-01-23 09:39:00,1.60075,1.60145,1.60075,1.60145,1576300005.0
2008-01-23 09:40:00,1.6015,1.6019,1.60145,1.6018,901100000.0
2008-01-23 09:41:00,1.6018,1.60215,1.6016,1.60215,441300007.0
2008-01-23 09:42:00,1.60215,1.6024,1.60185,1.60225,1289199999.0
2008-01-23 09:43:00,1.60225,1.60235,1.60205,1.60225,1197199988.0
2008-01-23 09:44:00,1.6022,1.60245,1.60195,1.602,1333700002.0
2008-01-23 09:45:00,1.60195,1.60235,1.6018,1.60235,914500004.0
2008-01-23 09:46:00,1.60235,1.60275,1.60215,1.60265,193800000.0
2008-01-23 09:47:00,1.6027,1.6027,1.60255,1.60265,130800000.0
2008-01-23 09:48:00,1.60265,1.60265,1.60165,1.60245,777700004.0
2008-01-23 09:49:00,1.6025,1.6027,1.60225,1.6025,926999995.0
2008-01-23 09:50:00,1.6025,1.6028,1.60245,1.6028,500199992.0
2008-01-23 09:51:00,1.6028,1.6028,1.60195,1.60205,338200000.0
2008-01-23 09:52:00,1.60205,1.60245,1.60205,1.60235,199000001.0
2008-01-23 09:53:00,1.60235,1.60255,1.6023,1.60245,101300000.0
2008-01-23 09:54:00,1.6024,1.60265,1.60235,1.6024,1114000007.0
2008-01-23 09:55:00,1.6024,1.60265,1.60235,1.60245,849599971.0
2008-01-23 09:56:00,1.60265,1.60275,1.60215,1.60215,528099997.0
2008-01-23 09:57:00,1.60215,1.60225,1.6018,1.60185,864100003.0
2008-01-23 09:58:00,1.60185,1.60205,1.6017,1.602,433400000.0
2008-01-23 09:59:00,1.602,1.602,1.60165,1.60175,206699998.0
2008-01-23 10:00:00,1.60175,1.6021,1.60165,1.60185,859500001.0
2008-01-23 10:01:00,1.602,1.602,1.60165,1.60175,686899988.0
2008-01-23 10:02:00,1.60185,1.602,1.60165,1.60185,685599996.0
2008-01-23 10:03:00,1.60185,1.602,1.60165,1.60185,64800000.0
2008-01-23 10:04:00,1.60185,1.60185,1.60155,1.60175,84000000.0
2008-01-23 10:05:00,1.60175,1.60195,1.60165,1.6017,158000001.0
2008-01-23 10:06:00,1.6017,1.60205,1.6016,1.602,360099998.0
2008-01-23 10:07:00,1.60195,1.602,1.60175,1.60175,75400000.0
2008-01-23 10:08:00,1.60175,1.60205,1.60175,1.6019,503999996.0
2008-01-23 10:09:00,1.6019,1.60215,1.60185,1.602,728599996.0
2008-01-23 10:10:00,1.602,1.60205,1.60155,1.6017,263500000.0
2008-01-23 10:11:00,1.6017,1.6021,1.60165,1.60195,334000000.0
2008-01-23 10:12:00,1.60195,1.6021,1.60195,1.6021,181200000.0
2008-01-23 10:13:00,1.6021,1.6024,1.60175,1.6018,796500004.0
2008-01-23 10:14:00,1.60185,1.6023,1.6014,1.60175,1098999990.0
2008-01-23 10:15:00,1.60175,1.60205,1.6015,1.6016,491799999.0
2008-01-23 10:16:00,1.6016,1.6019,1.60135,1.6015,324700002.0
2008-01-23 10:17:00,1.6015,1.6018,1.60125,1.60155,209199997.0
2008-01-23 10:18:00,1.60155,1.6016,1.6012,1.60135,95600000.0
2008-01-23 10:19:00,1.6015,1.6016,1.60125,1.6013,76700000.0
2008-01-23 10:20:00,1.60125,1.60185,1.60125,1.60165,269900000.0
2008-01-23 10:21:00,1.60165,1.6023,1.60135,1.602,916100003.0
2008-01-23 10:22:00,1.602,1.6022,1.6016,1.60175,117500000.0
2008-01-23 10:23:00,1.60175,1.60215,1.60155,1.60215,105199999.0
2008-01-23 10:24:00,1.6022,1.6022,1.60155,1.6016,142800000.0
2008-01-23 10:25:00,1.6016,1.60235,1.6016,1.60225,482899998.0
2008-01-23 10:26:00,1.60225,1.6024,1.6018,1.6022,179000000.0
2008-01-23 10:27:00,1.6022,1.6023,1.60175,1.60205,827599996.0
2008-01-23 10:28:00,1.60215,1.6022,1.6016,1.602,276300000.0
2008-01-23 10:29:00,1.60185,1.602,1.60145,1.6016,586600003.0
2008-01-23 10:30:00,1.6016,1.60165,1.6014,1.6014,300400000.0
2008-01-23 10:31:00,1.6014,1.6015,1.60135,1.6014,69100000.0
2008-01-23 10:32:00,1.6014,1.6016,1.6014,1.60155,99600000.0
2008-01-23 10:33:00,1.6015,1.6016,1.6015,1.6016,56800000.0
2008-01-23 10:34:00,1.6016,1.6016,1.6015,1.6015,61600000.0
2008-01-23 10:35:00,1.6015,1.60165,1.6013,1.60135,405000000.0
2008-01-23 10:36:00,1.60135,1.60145,1.6009,1.60115,118500001.0
2008-01-23 10:37:00,1.6011,1.6014,1.601,1.6014,563800003.0
2008-01-23 10:38:00,1.6014,1.6017,1.60125,1.6016,295899999.0
2008-01-23 10:39:00,1.6016,1.6016,1.60085,1.6012,93200001.0
2008-01-23 10:40:00,1.6012,1.6014,1.6012,1.60125,52300000.0
2008-01-23 10:41:00,1.60125,1.60125,1.60095,1.60105,139200001.0
2008-01-23 10:42:00,1.60105,1.6014,1.601,1.60135,222100000.0
2008-01-23 10:43:00,1.60135,1.6016,1.60105,1.6012,255100000.0
2008-01-23 10:44:00,1.60125,1.60135,1.6009,1.60125,328900000.0
2008-01-23 10:45:00,1.6012,1.60155,1.60085,1.60095,1466499980.0
2008-01-23 10:46:00,1.6009,1.60125,1.60085,1.60095,1968499980.0
2008-01-23 10:47:00,1.60095,1.6015,1.60095,1.60135,868500016.0
2008-01-23 10:48:00,1.60135,1.6018,1.60125,1.60125,565500011.0
2008-01-23 10:49:00,1.60125,1.6013,1.60095,1.6011,1565600007.0
2008-01-23 10:50:00,1.6011,1.6012,1.60085,1.601,517600007.0
2008-01-23 10:51:00,1.601,1.60105,1.60075,1.60085,1428699988.0
2008-01-23 10:52:00,1.60085,1.6011,1.60075,1.601,397100001.0
2008-01-23 10:53:00,1.601,1.6012,1.60085,1.60115,1194699991.0
2008-01-23 10:54:00,1.60115,1.60135,1.601,1.6011,952900008.0
2008-01-23 10:55:00,1.6011,1.60135,1.601,1.6013,495100004.0
2008-01-23 10:56:00,1.6013,1.60135,1.60105,1.60115,1120399999.0
2008-01-23 10:57:00,1.6013,1.60155,1.6012,1.60155,1208000012.0
2008-01-23 10:58:00,1.60155,1.60185,1.60145,1.60165,117900001.0
2008-01-23 10:59:00,1.60165,1.6022,1.6016,1.60205,102200000.0
2008-01-23 11:00:00,1.60205,1.6021,1.60165,1.6017,182000000.0
2008-01-23 11:01:00,1.6017,1.6018,1.6009,1.60105,955599999.0
2008-01-23 11:02:00,1.60105,1.6012,1.60095,1.60095,359000005.0
2008-01-23 11:03:00,1.60095,1.6011,1.6009,1.601,907800012.0
2008-01-23 11:04:00,1.60105,1.6012,1.60095,1.60115,1291200010.0
2008-01-23 11:05:00,1.60115,1.60145,1.60105,1.6011,1390500014.0
2008-01-23 11:06:00,1.60105,1.60135,1.60105,1.6012,1092200007.0
2008-01-23 11:07:00,1.6012,1.6013,1.60115,1.6012,772299990.0
2008-01-23 11:08:00,1.6012,1.60125,1.6009,1.60095,801400010.0
2008-01-23 11:09:00,1.60095,1.601,1.60075,1.6008,550300000.0
2008-01-23 11:10:00,1.60075,1.6009,1.60075,1.60085,385199999.0
2008-01-23 11:11:00,1.60075,1.6008,1.6006,1.60065,1835700020.0
2008-01-23 11:12:00,1.60065,1.6008,1.6004,1.60055,476199993.0
2008-01-23 11:13:00,1.60055,1.60065,1.60015,1.60035,661700005.0
2008-01-23 11:14:00,1.60035,1.60055,1.6003,1.60035,363900000.0
2008-01-23 11:15:00,1.60035,1.60055,1.60005,1.60025,1294100009.0
2008-01-23 11:16:00,1.60025,1.60045,1.6001,1.6003,935349999.0
2008-01-23 11:17:00,1.6003,1.6004,1.60005,1.6001,771299988.0
2008-01-23 11:18:00,1.60025,1.60035,1.60005,1.60025,463599998.0
2008-01-23 11:19:00,1.60025,1.6004,1.6,1.6,73000000.0
2008-01-23 11:20:00,1.59995,1.6,1.59945,1.59955,147199999.0
2008-01-23 11:21:00,1.59955,1.59965,1.5993,1.59955,297400000.0
2008-01-23 11:22:00,1.59955,1.59955,1.5994,1.59955,1014900006.0
2008-01-23 11:23:00,1.5995,1.59965,1.59925,1.59955,1604700005.0
2008-01-23 11:24:00,1.5996,1.59985,1.59925,1.5995,140800000.0
2008-01-23 11:25:00,1.59955,1.59955,1.59875,1.59875,744900004.0
2008-01-23 11:26:00,1.59875,1.59885,1.59805,1.59835,1805599993.0
2008-01-23 11:27:00,1.59845,1.5986,1.59835,1.59845,1619599985.0
2008-01-23 11:28:00,1.59845,1.59865,1.59835,1.59845,1609800025.0
2008-01-23 11:29:00,1.59845,1.59885,1.59845,1.5988,1696600026.0
2008-01-23 11:30:00,1.59875,1.5989,1.59805,1.59805,382600000.0
2008-01-23 11:31:00,1.5982,1.5991,1.5981,1.59895,492600005.0
2008-01-23 11:32:00,1.59895,1.59905,1.59865,1.59865,66200000.0
2008-01-23 11:33:00,1.59865,1.5988,1.5981,1.59835,158300000.0
2008-01-23 11:34:00,1.59835,1.59855,1.5983,1.59855,151400000.0
2008-01-23 11:35:00,1.59855,1.59855,1.5979,1.59795,896100005.0
2008-01-23 11:36:00,1.5979,1.598,1.59655,1.59685,854400001.0
2008-01-23 11:37:00,1.59685,1.59725,1.5962,1.5972,743800003.0
2008-01-23 11:38:00,1.5972,1.5978,1.5972,1.59765,243699999.0
2008-01-23 11:39:00,1.59765,1.59765,1.59705,1.59715,1309400004.0
2008-01-23 11:40:00,1.59715,1.5972,1.59675,1.59705,1412500023.0
2008-01-23 11:41:00,1.59705,1.59725,1.59695,1.59725,630099997.0
2008-01-23 11:42:00,1.59725,1.59785,1.59725,1.59735,297300002.0
2008-01-23 11:43:00,1.59735,1.5976,1.59725,1.5975,1387899993.0
2008-01-23 11:44:00,1.5975,1.5982,1.59745,1.5982,1072499998.0
2008-01-23 11:45:00,1.59825,1.59825,1.59785,1.59785,388400001.0
2008-01-23 11:46:00,1.5979,1.5979,1.59755,1.5977,1182099998.0
2008-01-23 11:47:00,1.59765,1.5979,1.5975,1.59765,1798200051.0
2008-01-23 11:48:00,1.59755,1.59765,1.59735,1.59735,1359100013.0
2008-01-23 11:49:00,1.59735,1.5975,1.59705,1.5972,576300005.0
2008-01-23 11:50:00,1.5972,1.5973,1.59705,1.59715,197500001.0
2008-01-23 11:51:00,1.59715,1.59725,1.59675,1.5969,676700009.0
2008-01-23 11:52:00,1.5969,1.59745,1.5968,1.59745,224600000.0
2008-01-23 11:53:00,1.59745,1.59745,1.59705,1.59705,57100000.0
2008-01-23 11:54:00,1.59705,1.59705,1.597,1.59705,35600000.0
2008-01-23 11:55:00,1.59705,1.59755,1.59705,1.59735,313599998.0
2008-01-23 11:56:00,1.59745,1.5977,1.59705,1.5975,814799986.0
2008-01-23 11:57:00,1.5975,1.59785,1.5973,1.5976,156200000.0
2008-01-23 11:58:00,1.5976,1.5976,1.5973,1.59745,310199999.0
2008-01-23 11:59:00,1.59745,1.59775,1.59745,1.5976,187900000.0
2008-01-23 12:00:00,1.5976,1.59775,1.59745,1.59765,882399992.0
2008-01-23 12:01:00,1.59765,1.5978,1.59735,1.5974,848100003.0
2008-01-23 12:02:00,1.5974,1.5976,1.5974,1.59755,519100001.0
2008-01-23 12:03:00,1.59755,1.59755,1.59715,1.5974,196500000.0
2008-01-23 12:04:00,1.5974,1.59745,1.59695,1.597,307099998.0
2008-01-23 12:05:00,1.597,1.5974,1.59645,1.5967,722300006.0
2008-01-23 12:06:00,1.5967,1.5972,1.59665,1.59705,654799998.0
2008-01-23 12:07:00,1.59705,1.5973,1.597,1.5973,188400000.0
2008-01-23 12:08:00,1.59715,1.5973,1.59695,1.59695,584800002.0
2008-01-23 12:09:00,1.59695,1.5973,1.59695,1.59725,364900004.0
2008-01-23 12:10:00,1.59725,1.5974,1.59715,1.59735,632300002.0
2008-01-23 12:11:00,1.59735,1.5974,1.59705,1.59715,75300000.0
2008-01-23 12:12:00,1.59715,1.59735,1.59705,1.59715,131200000.0
2008-01-23 12:13:00,1.59715,1.59735,1.59655,1.59655,743500006.0
2008-01-23 12:14:00,1.5965,1.59655,1.59615,1.5964,261000000.0
2008-01-23 12:15:00,1.5964,1.5968,1.5964,1.5967,69000000.0
2008-01-23 12:16:00,1.5967,1.5969,1.5967,1.5968,160600000.0
2008-01-23 12:17:00,1.59675,1.59695,1.59675,1.59685,326300001.0
2008-01-23 12:18:00,1.59685,1.5971,1.59675,1.597,193399998.0
2008-01-23 12:19:00,1.597,1.59705,1.5967,1.5969,899500011.0
2008-01-23 12:20:00,1.5969,1.5969,1.59665,1.5969,426400001.0
2008-01-23 12:21:00,1.5969,1.59695,1.59665,1.5967,1062600010.0
2008-01-23 12:22:00,1.59675,1.59685,1.5967,1.5968,867499994.0
2008-01-23 12:23:00,1.5968,1.59685,1.5967,1.59685,286699996.0
2008-01-23 12:24:00,1.59685,1.59685,1.5967,1.5967,434600000.0
2008-01-23 12:25:00,1.5967,1.597,1.5967,1.59695,387700002.0
2008-01-23 12:26:00,1.59695,1.597,1.59665,1.5967,424000000.0
2008-01-23 12:27:00,1.5967,1.5969,1.5965,1.59655,338899998.0
2008-01-23 12:28:00,1.5966,1.5967,1.59635,1.59665,132000000.0
2008-01-23 12:29:00,1.59665,1.5967,1.59605,1.5963,494400009.0
2008-01-23 12:30:00,1.5963,1.5966,1.5962,1.5966,232200000.0
2008-01-23 12:31:00,1.5966,1.5966,1.5962,1.59635,82400000.0
2008-01-23 12:32:00,1.59635,1.5967,1.59605,1.5967,229200000.0
2008-01-23 12:33:00,1.5967,1.5968,1.5965,1.5967,419599991.0
2008-01-23 12:34:00,1.5967,1.5967,1.59655,1.59665,49600000.0
2008-01-23 12:35:00,1.59665,1.5968,1.59645,1.5966,253999995.0
2008-01-23 12:36:00,1.5966,1.59685,1.59655,1.59655,44200000.0
2008-01-23 12:37:00,1.59655,1.59685,1.59655,1.59665,117199998.0
2008-01-23 12:38:00,1.5966,1.5966,1.59615,1.5963,129100000.0
2008-01-23 12:39:00,1.5963,1.5963,1.5962,1.5963,28800000.0
2008-01-23 12:40:00,1.5963,1.59675,1.5963,1.5966,205800000.0
2008-01-23 12:41:00,1.5966,1.5969,1.5965,1.5968,110400000.0
2008-01-23 12:42:00,1.5968,1.5968,1.59645,1.59645,380000000.0
2008-01-23 12:43:00,1.5966,1.59685,1.59645,1.5968,103799999.0
2008-01-23 12:44:00,1.5968,1.597,1.59665,1.59675,130700000.0
2008-01-23 12:45:00,1.5969,1.59695,1.59655,1.5967,687100000.0
2008-01-23 12:46:00,1.59665,1.597,1.5966,1.5969,297400000.0
2008-01-23 12:47:00,1.5969,1.59695,1.59655,1.59665,526999998.0
2008-01-23 12:48:00,1.59655,1.59675,1.59655,1.59655,227099999.0
2008-01-23 12:49:00,1.59655,1.59675,1.59625,1.5963,547999994.0
2008-01-23 12:50:00,1.5963,1.59665,1.59625,1.5966,127800000.0
2008-01-23 12:51:00,1.59655,1.5966,1.5965,1.5966,67300000.0
2008-01-23 12:52:00,1.5966,1.5967,1.5964,1.59645,308800000.0
2008-01-23 12:53:00,1.59645,1.59665,1.59645,1.5966,558199995.0
2008-01-23 12:54:00,1.5966,1.59665,1.5964,1.59645,77900000.0
2008-01-23 12:55:00,1.59645,1.59645,1.5961,1.5963,452900008.0
2008-01-23 12:56:00,1.5963,1.5963,1.5961,1.59615,388600005.0
2008-01-23 12:57:00,1.59615,1.5963,1.59615,1.5962,130100000.0
2008-01-23 12:58:00,1.5962,1.5962,1.59525,1.59525,223900000.0
2008-01-23 12:59:00,1.59525,1.5955,1.59525,1.59535,112200000.0
2008-01-23 13:00:00,1.59535,1.5955,1.59525,1.5955,118800000.0
2008-01-23 13:01:00,1.5955,1.5955,1.59525,1.59525,548800000.0
2008-01-23 13:02:00,1.59525,1.59525,1.59405,1.5942,293700000.0
2008-01-23 13:03:00,1.59425,1.5947,1.59405,1.59445,562200003.0
2008-01-23 13:04:00,1.59445,1.59445,1.59335,1.5936,691199999.0
2008-01-23 13:05:00,1.5936,1.59365,1.59255,1.59295,1180599995.0
2008-01-23 13:06:00,1.5931,1.5934,1.59295,1.59335,444299999.0
2008-01-23 13:07:00,1.59335,1.5935,1.5931,1.59325,316900002.0
2008-01-23 13:08:00,1.59325,1.5934,1.59215,1.59255,258599999.0
2008-01-23 13:09:00,1.59245,1.5928,1.5924,1.59265,459799998.0
2008-01-23 13:10:00,1.5925,1.5929,1.59245,1.59275,958399990.0
2008-01-23 13:11:00,1.59275,1.5931,1.5926,1.5931,221200000.0
2008-01-23 13:12:00,1.59315,1.5933,1.59265,1.5929,532399993.0
2008-01-23 13:13:00,1.5929,1.5934,1.59275,1.5934,141500000.0
2008-01-23 13:14:00,1.5934,1.59355,1.593,1.59315,175300000.0
2008-01-23 13:15:00,1.59315,1.59335,1.59275,1.59275,866799998.0
2008-01-23 13:16:00,1.5928,1.5928,1.59235,1.59245,918200014.0
2008-01-23 13:17:00,1.59245,1.59255,1.59215,1.5923,1096300011.0
2008-01-23 13:18:00,1.5923,1.5925,1.5922,1.59225,210900000.0
2008-01-23 13:19:00,1.59225,1.5924,1.5921,1.5921,302600001.0
2008-01-23 13:20:00,1.5921,1.59225,1.59195,1.59195,1955799996.0
2008-01-23 13:21:00,1.59195,1.59225,1.59195,1.592,940500009.0
2008-01-23 13:22:00,1.592,1.59215,1.59185,1.59215,1142500009.0
2008-01-23 13:23:00,1.59215,1.59225,1.5921,1.59225,1456900034.0
2008-01-23 13:24:00,1.59225,1.59225,1.5919,1.5919,549800012.0
2008-01-23 13:25:00,1.59195,1.59235,1.59195,1.59205,1061199990.0
2008-01-23 13:26:00,1.59205,1.5923,1.59185,1.5922,1474600008.0
2008-01-23 13:27:00,1.5922,1.5923,1.5919,1.5919,450700000.0
2008-01-23 13:28:00,1.5919,1.5921,1.59185,1.59205,337200001.0
2008-01-23 13:29:00,1.59205,1.5921,1.59195,1.59195,360400005.0
2008-01-23 13:30:00,1.59195,1.5921,1.5919,1.5921,418200006.0
2008-01-23 13:31:00,1.5921,1.5923,1.59195,1.5922,786399996.0
2008-01-23 13:32:00,1.5922,1.5922,1.59175,1.59185,1050100023.0
2008-01-23 13:33:00,1.59185,1.59215,1.59185,1.59205,383100004.0
2008-01-23 13:34:00,1.59205,1.5922,1.592,1.5921,38650000.0
2008-01-23 13:35:00,1.59205,1.59215,1.59205,1.5921,300199999.0
2008-01-23 13:36:00,1.5921,1.59245,1.5921,1.59215,653400008.0
2008-01-23 13:37:00,1.59215,1.5925,1.59215,1.59235,491300000.0
2008-01-23 13:38:00,1.59235,1.5924,1.59215,1.59215,557800000.0
2008-01-23 13:39:00,1.59215,1.5923,1.59185,1.59225,1638199986.0
2008-01-23 13:40:00,1.59225,1.59225,1.5916,1.59175,859900001.0
2008-01-23 13:41:00,1.59165,1.5919,1.59165,1.59185,282400006.0
2008-01-23 13:42:00,1.59185,1.5922,1.59185,1.5922,311000001.0
2008-01-23 13:43:00,1.5922,1.59225,1.59185,1.5921,845600003.0
2008-01-23 13:44:00,1.59215,1.59215,1.5918,1.5918,703500013.0
2008-01-23 13:45:00,1.5918,1.59185,1.59105,1.5914,1130899992.0
2008-01-23 13:46:00,1.5914,1.5915,1.59105,1.59105,1176999999.0
2008-01-23 13:47:00,1.59105,1.5914,1.59095,1.59105,1519945889.0
2008-01-23 13:48:00,1.59105,1.59115,1.59045,1.5911,1646900003.0
2008-01-23 13:49:00,1.5923,1.5923,1.5917,1.5917,741400007.0
2008-01-23 13:50:00,1.59135,1.5915,1.59125,1.59125,741400007.0
2008-01-23 13:51:00,1.5913,1.59155,1.59125,1.59155,390799998.0
2008-01-23 13:52:00,1.59155,1.59155,1.59125,1.59145,254500008.0
2008-01-23 13:53:00,1.59145,1.59145,1.5913,1.5914,178000000.0
2008-01-23 13:54:00,1.5914,1.59145,1.59115,1.59135,888600004.0
2008-01-23 13:55:00,1.59125,1.59155,1.59125,1.59145,420999999.0
2008-01-23 13:56:00,1.59145,1.59155,1.5913,1.5914,585800001.0
2008-01-23 13:57:00,1.5914,1.5916,1.59125,1.5915,1204700010.0
2008-01-23 13:58:00,1.59135,1.5919,1.59135,1.5917,577399997.0
2008-01-23 13:59:00,1.5917,1.59215,1.59165,1.59205,745499995.0
2008-01-23 14:00:00,1.592,1.59225,1.59185,1.592,1692000013.0
2008-01-23 14:01:00,1.59205,1.5921,1.59145,1.5919,445700000.0
2008-01-23 14:02:00,1.59185,1.59185,1.59135,1.59165,1037700001.0
2008-01-23 14:03:00,1.59165,1.5918,1.59145,1.59145,99300000.0
2008-01-23 14:04:00,1.59145,1.59225,1.5914,1.59195,230100000.0
2008-01-23 14:05:00,1.59195,1.5921,1.5919,1.59195,506900006.0
2008-01-23 14:06:00,1.592,1.59215,1.5919,1.592,1023000006.0
2008-01-23 14:07:00,1.592,1.5921,1.5917,1.59195,304200000.0
2008-01-23 14:08:00,1.5919,1.59195,1.59165,1.59175,313999999.0
2008-01-23 14:09:00,1.59175,1.5921,1.5917,1.5921,106800000.0
2008-01-23 14:10:00,1.5921,1.5921,1.5917,1.5917,195999998.0
2008-01-23 14:11:00,1.5917,1.59215,1.59145,1.59185,464100001.0
2008-01-23 14:12:00,1.59185,1.59225,1.59185,1.59205,311300000.0
2008-01-23 14:13:00,1.59212,1.59238,1.59148,1.59168,122900000.0
2008-01-23 14:14:00,1.59205,1.59225,1.59205,1.59225,38000000.0
2008-01-23 14:15:00,1.59225,1.5923,1.59175,1.5919,419699999.0
2008-01-23 14:16:00,1.5919,1.592,1.59175,1.59175,226400000.0
2008-01-23 14:17:00,1.59175,1.59205,1.5917,1.59185,1539400027.0
2008-01-23 14:18:00,1.5918,1.59215,1.59175,1.59205,451200000.0
2008-01-23 14:19:00,1.59205,1.59265,1.592,1.59245,241700000.0
2008-01-23 14:20:00,1.59235,1.59255,1.59225,1.59255,746000001.0
2008-01-23 14:21:00,1.59255,1.59265,1.59245,1.59265,107600000.0
2008-01-23 14:22:00,1.59265,1.5928,1.59255,1.5926,321200000.0
2008-01-23 14:23:00,1.5926,1.59265,1.5923,1.5924,1087600001.0
2008-01-23 14:24:00,1.5924,1.5925,1.59225,1.5924,302200000.0
2008-01-23 14:25:00,1.5924,1.59255,1.5921,1.5922,550300000.0
2008-01-23 14:26:00,1.5922,1.5923,1.59205,1.5922,725999997.0
2008-01-23 14:27:00,1.5922,1.5924,1.59205,1.59205,1353100006.0
2008-01-23 14:28:00,1.59205,1.59265,1.59205,1.59235,1370299992.0
2008-01-23 14:29:00,1.59235,1.5925,1.59205,1.59205,360700001.0
2008-01-23 14:30:00,1.59205,1.5924,1.592,1.59225,469700000.0
2008-01-23 14:31:00,1.59225,1.5925,1.5922,1.59225,1937600000.0
2008-01-23 14:32:00,1.5855,1.5856,1.5852,1.5854,1185400007.0
2008-01-23 14:33:00,1.59225,1.5926,1.5922,1.59235,1185400007.0
2008-01-23 14:34:00,1.59235,1.59255,1.59235,1.59255,558000000.0
2008-01-23 14:35:00,1.59255,1.5926,1.5925,1.5926,298000000.0
2008-01-23 14:36:00,1.5926,1.59265,1.5925,1.59255,718500000.0
2008-01-23 14:37:00,1.5926,1.5927,1.5925,1.59255,692400000.0
2008-01-23 14:38:00,1.59255,1.59265,1.5924,1.5926,1174599993.0
2008-01-23 14:39:00,1.59265,1.5927,1.59255,1.5927,147400000.0
2008-01-23 14:40:00,1.5927,1.5927,1.5925,1.5926,401200000.0
2008-01-23 14:41:00,1.5926,1.5927,1.59245,1.5927,908099991.0
2008-01-23 14:42:00,1.5927,1.5927,1.5925,1.5926,193600000.0
2008-01-23 14:43:00,1.5926,1.59265,1.59245,1.59255,799100000.0
2008-01-23 14:44:00,1.59245,1.5926,1.59245,1.5926,454600001.0
2008-01-23 14:45:00,1.5926,1.5926,1.59255,1.59255,282000000.0
2008-01-23 14:46:00,1.59255,1.5927,1.59245,1.5926,1181999993.0
2008-01-23 14:47:00,1.5926,1.59275,1.5926,1.59265,89300000.0
2008-01-23 14:48:00,1.59265,1.5927,1.5924,1.5925,634699996.0
2008-01-23 14:49:00,1.5925,1.5925,1.59175,1.59175,517799999.0
2008-01-23 14:50:00,1.59175,1.592,1.59105,1.59115,735050007.0
2008-01-23 14:51:00,1.59115,1.5917,1.591,1.5915,670700000.0
2008-01-23 14:52:00,1.5915,1.5916,1.59135,1.5916,239299997.0
2008-01-23 14:53:00,1.5916,1.5918,1.59145,1.5918,144000000.0
2008-01-23 14:54:00,1.5918,1.59205,1.5917,1.5919,364900000.0
2008-01-23 14:55:00,1.5919,1.5922,1.59115,1.59115,307900000.0
2008-01-23 14:56:00,1.59115,1.59145,1.5911,1.59115,700399988.0
2008-01-23 14:57:00,1.59105,1.59145,1.59105,1.59135,172800000.0
2008-01-23 14:58:00,1.59135,1.59135,1.5907,1.59105,97000000.0
2008-01-23 14:59:00,1.59105,1.59145,1.59105,1.59115,145600000.0
2008-01-23 15:00:00,1.59115,1.5914,1.59115,1.59135,316100000.0
2008-01-23 15:01:00,1.59135,1.59175,1.59115,1.59175,278400000.0
2008-01-23 15:02:00,1.59175,1.592,1.59165,1.59165,129400000.0
2008-01-23 15:03:00,1.59165,1.59185,1.59125,1.5913,782300005.0
2008-01-23 15:04:00,1.59125,1.59135,1.59105,1.59135,1308100015.0
2008-01-23 15:05:00,1.59135,1.59175,1.59105,1.59105,875700001.0
2008-01-23 15:06:00,1.591,1.591,1.5902,1.59025,292800000.0
2008-01-23 15:07:00,1.59025,1.59035,1.5897,1.5898,875450003.0
2008-01-23 15:08:00,1.5898,1.59,1.5896,1.5898,269500003.0
2008-01-23 15:09:00,1.5898,1.58985,1.5885,1.5885,358500003.0
2008-01-23 15:10:00,1.5885,1.5888,1.58835,1.58855,866699998.0
2008-01-23 15:11:00,1.5869,1.5869,1.5863,1.5863,1004949995.0
2008-01-23 15:12:00,1.58865,1.58865,1.58815,1.58815,1004949995.0
2008-01-23 15:13:00,1.58815,1.58815,1.58765,1.5878,262099999.0
2008-01-23 15:14:00,1.5878,1.588,1.5876,1.5879,443200002.0
2008-01-23 15:15:00,1.5879,1.588,1.58745,1.58745,505700001.0
2008-01-23 15:16:00,1.58745,1.58775,1.5874,1.58765,341200000.0
2008-01-23 15:17:00,1.58765,1.58775,1.5873,1.5875,175000000.0
2008-01-23 15:18:00,1.5875,1.5877,1.58745,1.58755,363100000.0
2008-01-23 15:19:00,1.58755,1.58775,1.58705,1.58705,734200003.0
2008-01-23 15:20:00,1.5869,1.5869,1.5848,1.5855,441600003.0
2008-01-23 15:21:00,1.5855,1.58555,1.58515,1.58525,141000000.0
2008-01-23 15:22:00,1.5852,1.5854,1.58485,1.5852,489500001.0
2008-01-23 15:23:00,1.5852,1.5856,1.5851,1.5854,1136400005.0
2008-01-23 15:24:00,1.5854,1.5861,1.58505,1.5861,133500000.0
2008-01-23 15:25:00,1.58605,1.5862,1.58555,1.58605,67500000.0
2008-01-23 15:26:00,1.58605,1.58645,1.58595,1.5864,82700000.0
2008-01-23 15:27:00,1.58635,1.58665,1.58635,1.58645,47300000.0
2008-01-23 15:28:00,1.58645,1.5865,1.58615,1.5863,139400001.0
2008-01-23 15:29:00,1.5863,1.5863,1.58585,1.58595,286700002.0
2008-01-23 15:30:00,1.58595,1.5861,1.58565,1.5857,311400002.0
2008-01-23 15:31:00,1.58565,1.58585,1.5855,1.5857,328900000.0
2008-01-23 15:32:00,1.5857,1.5857,1.5853,1.58545,81900000.0
2008-01-23 15:33:00,1.5855,1.58565,1.58465,1.58475,280299998.0
2008-01-23 15:34:00,1.585,1.58545,1.58445,1.58475,1368700000.0
2008-01-23 15:35:00,1.5848,1.5855,1.58465,1.58525,544699997.0
2008-01-23 15:36:00,1.58525,1.58525,1.58455,1.58485,288800000.0
2008-01-23 15:37:00,1.5849,1.58555,1.58485,1.58545,806699997.0
2008-01-23 15:38:00,1.58545,1.58595,1.5853,1.58565,492699999.0
2008-01-23 15:39:00,1.58565,1.5857,1.58525,1.58545,602700001.0
2008-01-23 15:40:00,1.58535,1.58565,1.58535,1.58545,1429699987.0
2008-01-23 15:41:00,1.5855,1.58555,1.58495,1.585,1870300005.0
2008-01-23 15:42:00,1.58495,1.58505,1.5839,1.5839,1715400002.0
2008-01-23 15:43:00,1.5839,1.5843,1.58335,1.58425,593300002.0
2008-01-23 15:44:00,1.58425,1.5847,1.58405,1.58455,580699995.0
2008-01-23 15:45:00,1.58455,1.5849,1.5843,1.5848,760699995.0
2008-01-23 15:46:00,1.5848,1.58515,1.58445,1.5849,88200000.0
2008-01-23 15:47:00,1.5849,1.58495,1.58455,1.5849,802099997.0
2008-01-23 15:48:00,1.5849,1.58515,1.58475,1.58515,673400001.0
2008-01-23 15:49:00,1.58515,1.58515,1.58465,1.58495,541299997.0
2008-01-23 15:50:00,1.58495,1.5855,1.5848,1.58545,599100003.0
2008-01-23 15:51:00,1.58545,1.58545,1.5848,1.58505,730700000.0
2008-01-23 15:52:00,1.5851,1.5855,1.5845,1.5855,345400000.0
2008-01-23 15:53:00,1.5855,1.58555,1.58475,1.58495,282900001.0
2008-01-23 15:54:00,1.58495,1.58525,1.58495,1.5851,21500000.0
2008-01-23 15:55:00,1.58505,1.58515,1.58395,1.58445,147600000.0
2008-01-23 15:56:00,1.58445,1.58445,1.5834,1.5838,42800000.0
2008-01-23 15:57:00,1.5838,1.5845,1.5837,1.58435,143500001.0
2008-01-23 15:58:00,1.58425,1.58445,1.5841,1.58425,329999993.0
2008-01-23 15:59:00,1.5842,1.5844,1.5837,1.5842,223600000.0
2008-01-23 16:00:00,1.5842,1.5843,1.58375,1.58425,1162799994.0
2008-01-23 16:01:00,1.58425,1.58425,1.58385,1.58385,773699998.0
2008-01-23 16:02:00,1.58385,1.58405,1.58385,1.58385,1152900010.0
2008-01-23 16:03:00,1.58405,1.58445,1.58395,1.58445,1650499981.0
2008-01-23 16:04:00,1.5845,1.585,1.58445,1.5848,722300002.0
2008-01-23 16:05:00,1.5848,1.58535,1.5847,1.5852,79000000.0
2008-01-23 16:06:00,1.58515,1.58565,1.58515,1.5853,61600000.0
2008-01-23 16:07:00,1.58525,1.5858,1.5851,1.58565,102300000.0
2008-01-23 16:08:00,1.58575,1.5862,1.58555,1.5862,120399999.0
2008-01-23 16:09:00,1.5862,1.58655,1.58605,1.58655,884599994.0
2008-01-23 16:10:00,1.58655,1.58705,1.58645,1.58695,343900001.0
2008-01-23 16:11:00,1.587,1.587,1.58635,1.58635,243900000.0
2008-01-23 16:12:00,1.5864,1.58645,1.5862,1.5863,451800000.0
2008-01-23 16:13:00,1.5863,1.58635,1.5856,1.58585,135000000.0
2008-01-23 16:14:00,1.58585,1.5859,1.58555,1.5856,78100000.0
2008-01-23 16:15:00,1.58555,1.5856,1.58505,1.5853,365500000.0
2008-01-23 16:16:00,1.5853,1.5854,1.58515,1.58515,88300000.0
2008-01-23 16:17:00,1.5852,1.5856,1.585,1.58555,106400000.0
2008-01-23 16:18:00,1.5856,1.5856,1.58535,1.5855,236399999.0
2008-01-23 16:19:00,1.58545,1.5858,1.58535,1.58565,329600000.0
2008-01-23 16:20:00,1.5856,1.5856,1.5848,1.585,484700003.0
2008-01-23 16:21:00,1.585,1.58505,1.5847,1.58495,348400001.0
2008-01-23 16:22:00,1.5849,1.58495,1.58415,1.58415,334400001.0
2008-01-23 16:23:00,1.58435,1.5845,1.5841,1.58435,200300000.0
2008-01-23 16:24:00,1.5843,1.5845,1.58425,1.5844,518099998.0
2008-01-23 16:25:00,1.58445,1.58455,1.5843,1.58435,423999999.0
2008-01-23 16:26:00,1.58435,1.58455,1.58405,1.5845,687599989.0
2008-01-23 16:27:00,1.58445,1.58465,1.58435,1.5845,168799996.0
2008-01-23 16:28:00,1.5845,1.5845,1.58365,1.5839,183300004.0
2008-01-23 16:29:00,1.5839,1.58455,1.5839,1.5842,191100000.0
2008-01-23 16:30:00,1.5842,1.5844,1.584,1.5841,339500000.0
2008-01-23 16:31:00,1.5842,1.58465,1.584,1.58455,139500000.0
2008-01-23 16:32:00,1.58455,1.5849,1.58455,1.5848,79550000.0
2008-01-23 16:33:00,1.5848,1.5853,1.58475,1.58475,106099999.0
2008-01-23 16:34:00,1.5847,1.5849,1.58425,1.58485,235500000.0
2008-01-23 16:35:00,1.5849,1.58535,1.58475,1.58495,102900000.0
2008-01-23 16:36:00,1.5849,1.58505,1.584,1.5842,49500000.0
2008-01-23 16:37:00,1.5842,1.58465,1.58395,1.5846,265400000.0
2008-01-23 16:38:00,1.5846,1.5848,1.58425,1.58475,413000004.0
2008-01-23 16:39:00,1.58475,1.58495,1.58445,1.5846,648499994.0
2008-01-23 16:40:00,1.5845,1.58465,1.58405,1.5844,442199989.0
2008-01-23 16:41:00,1.5844,1.58455,1.58435,1.58445,49900000.0
2008-01-23 16:42:00,1.58395,1.5846,1.5839,1.5846,89100000.0
2008-01-23 16:43:00,1.5846,1.58475,1.5843,1.58445,159400000.0
2008-01-23 16:44:00,1.58425,1.58435,1.5827,1.5828,323700000.0
2008-01-23 16:45:00,1.58275,1.5832,1.58255,1.5831,1001200006.0
2008-01-23 16:46:00,1.58305,1.5834,1.58295,1.5833,341799999.0
2008-01-23 16:47:00,1.5833,1.58345,1.58305,1.58335,685699989.0
2008-01-23 16:48:00,1.5832,1.58395,1.58305,1.58395,769399996.0
2008-01-23 16:49:00,1.58385,1.5841,1.5833,1.58365,587599999.0
2008-01-23 16:50:00,1.58385,1.58425,1.5837,1.58415,773399999.0
2008-01-23 16:51:00,1.58415,1.5844,1.5835,1.5836,450300001.0
2008-01-23 16:52:00,1.5836,1.58425,1.5836,1.58425,267099999.0
2008-01-23 16:53:00,1.58425,1.58465,1.5842,1.5845,342300003.0
2008-01-23 16:54:00,1.58455,1.58505,1.58435,1.585,689900006.0
2008-01-23 16:55:00,1.5849,1.5853,1.58475,1.58505,520999999.0
2008-01-23 16:56:00,1.58505,1.58525,1.5848,1.5849,70900000.0
2008-01-23 16:57:00,1.58505,1.58525,1.58485,1.58525,600199998.0
2008-01-23 16:58:00,1.58525,1.5861,1.58525,1.58595,311200000.0
2008-01-23 16:59:00,1.58595,1.58615,1.5853,1.5853,1050099999.0
2008-01-23 17:00:00,1.5853,1.5861,1.5853,1.5861,871600009.0
2008-01-23 17:01:00,1.586,1.586,1.58585,1.5859,308400002.0
2008-01-23 17:02:00,1.58595,1.58605,1.58575,1.586,694300001.0
2008-01-23 17:03:00,1.586,1.58635,1.586,1.5862,198600000.0
2008-01-23 17:04:00,1.5862,1.5863,1.58555,1.5858,760399995.0
2008-01-23 17:05:00,1.5858,1.58625,1.58575,1.58605,571299998.0
2008-01-23 17:06:00,1.58605,1.58655,1.58605,1.5862,190900001.0
2008-01-23 17:07:00,1.5862,1.5867,1.58585,1.58615,807299992.0
2008-01-23 17:08:00,1.58605,1.5862,1.58565,1.58565,573699983.0
2008-01-23 17:09:00,1.58565,1.58565,1.5852,1.58545,816450003.0
2008-01-23 17:10:00,1.58545,1.5859,1.58515,1.58565,1218400002.0
2008-01-23 17:11:00,1.5882,1.5885,1.5881,1.5884,614500001.0
2008-01-23 17:12:00,1.58595,1.58645,1.58595,1.5864,614500001.0
2008-01-23 17:13:00,1.58635,1.58655,1.58615,1.5864,417900000.0
2008-01-23 17:14:00,1.5864,1.58665,1.58625,1.5865,1624600009.0
2008-01-23 17:15:00,1.5865,1.58685,1.5863,1.58685,1521499997.0
2008-01-23 17:16:00,1.58685,1.58785,1.58665,1.58725,1689099995.0
2008-01-23 17:17:00,1.58725,1.5875,1.58715,1.5873,1421900013.0
2008-01-23 17:18:00,1.58735,1.58745,1.58715,1.58735,1257200024.0
2008-01-23 17:19:00,1.58735,1.58775,1.58735,1.58775,1553400002.0
2008-01-23 17:20:00,1.58775,1.58845,1.5876,1.58815,1273199985.0
2008-01-23 17:21:00,1.58825,1.58835,1.58775,1.5879,791100000.0
2008-01-23 17:22:00,1.5879,1.588,1.5877,1.588,697500000.0
2008-01-23 17:23:00,1.588,1.5882,1.58785,1.588,91300000.0
2008-01-23 17:24:00,1.588,1.5881,1.58765,1.58775,69200000.0
2008-01-23 17:25:00,1.58775,1.58775,1.58735,1.58755,310300000.0
2008-01-23 17:26:00,1.58755,1.5876,1.58715,1.58725,62600000.0
2008-01-23 17:27:00,1.5873,1.58765,1.58715,1.58765,64700000.0
2008-01-23 17:28:00,1.58765,1.58775,1.5872,1.58735,376299998.0
2008-01-23 17:29:00,1.58735,1.58735,1.58675,1.587,94900000.0
2008-01-23 17:30:00,1.587,1.587,1.5868,1.5868,59000000.0
2008-01-23 17:31:00,1.5868,1.5871,1.5868,1.58705,270000000.0
2008-01-23 17:32:00,1.58705,1.58765,1.58695,1.58705,382000001.0
2008-01-23 17:33:00,1.58705,1.58715,1.58675,1.58695,436100000.0
2008-01-23 17:34:00,1.58695,1.58695,1.5866,1.5866,76800000.0
2008-01-23 17:35:00,1.5866,1.5867,1.58645,1.5867,445900000.0
2008-01-23 17:36:00,1.5867,1.5868,1.5866,1.5867,571199998.0
2008-01-23 17:37:00,1.5867,1.5867,1.5865,1.58665,648600003.0
2008-01-23 17:38:00,1.58665,1.58675,1.5866,1.5867,570600000.0
2008-01-23 17:39:00,1.5867,1.5868,1.58645,1.58665,1090199999.0
2008-01-23 17:40:00,1.5867,1.58715,1.58655,1.5866,1354599994.0
2008-01-23 17:41:00,1.5866,1.5867,1.58635,1.58635,1420200000.0
2008-01-23 17:42:00,1.58635,1.5866,1.58635,1.5865,1022799998.0
2008-01-23 17:43:00,1.5865,1.5868,1.5865,1.58665,1273700004.0
2008-01-23 17:44:00,1.58665,1.5872,1.58665,1.5872,1210599997.0
2008-01-23 17:45:00,1.5872,1.5877,1.5872,1.5875,1640200004.0
2008-01-23 17:46:00,1.5875,1.5875,1.58725,1.5875,1053700012.0
2008-01-23 17:47:00,1.5875,1.5876,1.58735,1.5875,1303299999.0
2008-01-23 17:48:00,1.5875,1.5878,1.5875,1.58755,958000000.0
2008-01-23 17:49:00,1.5876,1.58785,1.5873,1.58785,822599999.0
2008-01-23 17:50:00,1.58785,1.5879,1.5874,1.5875,1209199999.0
2008-01-23 17:51:00,1.5883,1.5883,1.5879,1.5881,1988500013.0
2008-01-23 17:52:00,1.5878,1.5878,1.5874,1.5877,1988500013.0
2008-01-23 17:53:00,1.58765,1.588,1.58755,1.5878,2099900003.0
2008-01-23 17:54:00,1.5879,1.5881,1.5879,1.588,1266799993.0
2008-01-23 17:55:00,1.58775,1.58785,1.5875,1.5877,1266799993.0
2008-01-23 17:56:00,1.5877,1.5881,1.5877,1.588,2037499994.0
2008-01-23 17:57:00,1.5879,1.5887,1.5879,1.58835,1374899997.0
2008-01-23 17:58:00,1.58835,1.58875,1.58835,1.5884,832400000.0
2008-01-23 17:59:00,1.5884,1.5887,1.58815,1.58845,1457300003.0
2008-01-23 18:00:00,1.5884,1.5885,1.5883,1.5884,988100001.0
2008-01-23 18:01:00,1.5884,1.5888,1.5883,1.5886,1461000002.0
2008-01-23 18:02:00,1.5886,1.5889,1.58845,1.5887,2045199988.0
2008-01-23 18:03:00,1.5887,1.5888,1.5886,1.5888,981899983.0
2008-01-23 18:04:00,1.5888,1.58925,1.58865,1.5892,777699999.0
2008-01-23 18:05:00,1.5892,1.5894,1.5891,1.58915,757800000.0
2008-01-23 18:06:00,1.5891,1.58915,1.58845,1.5887,820500000.0
2008-01-23 18:07:00,1.5887,1.58895,1.58845,1.5886,1370500001.0
2008-01-23 18:08:00,1.5886,1.58885,1.5883,1.5883,1022800002.0
2008-01-23 18:09:00,1.5883,1.5883,1.5881,1.5882,633799998.0
2008-01-23 18:10:00,1.5882,1.5883,1.58795,1.5882,719000000.0
2008-01-23 18:11:00,1.5882,1.5886,1.5881,1.5885,757599999.0
2008-01-23 18:12:00,1.5885,1.58855,1.58835,1.5885,817999999.0
2008-01-23 18:13:00,1.5885,1.5885,1.58795,1.5881,765099999.0
2008-01-23 18:14:00,1.5881,1.5882,1.5875,1.58755,1322200009.0
2008-01-23 18:15:00,1.5876,1.5878,1.587,1.5877,903700004.0
2008-01-23 18:16:00,1.5877,1.5878,1.5875,1.5877,711700001.0
2008-01-23 18:17:00,1.5877,1.5878,1.58765,1.5878,427400000.0
2008-01-23 18:18:00,1.5878,1.5878,1.58705,1.5874,1169299994.0
2008-01-23 18:19:00,1.5874,1.5877,1.5873,1.5875,950700001.0
2008-01-23 18:20:00,1.5877,1.5877,1.58735,1.5874,1203899994.0
2008-01-23 18:21:00,1.5874,1.5875,1.5871,1.5875,1412600001.0
2008-01-23 18:22:00,1.5875,1.5877,1.5875,1.5877,928699999.0
2008-01-23 18:23:00,1.5876,1.58795,1.58745,1.5877,1603600001.0
2008-01-23 18:24:00,1.5877,1.5882,1.5876,1.5882,1316699996.0
2008-01-23 18:25:00,1.5882,1.58825,1.58805,1.5882,884800001.0
2008-01-23 18:26:00,1.5882,1.5883,1.5881,1.5883,612200000.0
2008-01-23 18:27:00,1.5883,1.5883,1.58765,1.58775,2058400004.0
2008-01-23 18:28:00,1.58775,1.5879,1.58765,1.58775,1132900001.0
2008-01-23 18:29:00,1.58775,1.5878,1.58735,1.5875,1852099978.0
2008-01-23 18:30:00,1.58745,1.5878,1.5874,1.58755,1822399973.0
2008-01-23 18:31:00,1.5888,1.5888,1.5886,1.5887,1770400004.0
2008-01-23 18:32:00,1.5873,1.58735,1.5868,1.5869,1770400004.0
2008-01-23 18:33:00,1.5869,1.5869,1.5863,1.58635,984800004.0
2008-01-23 18:34:00,1.5864,1.5867,1.58625,1.58655,1782299995.0
2008-01-23 18:35:00,1.58655,1.5866,1.5865,1.5865,864400001.0
2008-01-23 18:36:00,1.5865,1.58665,1.5865,1.5865,1882400024.0
2008-01-23 18:37:00,1.5865,1.5869,1.5864,1.5869,1209199998.0
2008-01-23 18:38:00,1.5869,1.5873,1.5869,1.5871,1238800005.0
2008-01-23 18:39:00,1.5871,1.58765,1.58705,1.5876,1082600003.0
2008-01-23 18:40:00,1.5876,1.5878,1.58745,1.58755,638799998.0
2008-01-23 18:41:00,1.5876,1.5879,1.5876,1.5878,604400000.0
2008-01-23 18:42:00,1.5877,1.5878,1.5875,1.5875,604400000.0
2008-01-23 18:43:00,1.5875,1.5881,1.5875,1.588,1381200016.0
2008-01-23 18:44:00,1.588,1.588,1.5877,1.5877,608500000.0
2008-01-23 18:45:00,1.5877,1.5877,1.5877,1.5877,454000000.0
2008-01-23 18:46:00,1.5877,1.5877,1.5872,1.5876,710799998.0
2008-01-23 18:47:00,1.5876,1.5876,1.5872,1.5872,685600001.0
2008-01-23 18:48:00,1.5872,1.5877,1.5871,1.5875,1255627511.0
2008-01-23 18:49:00,1.58745,1.5881,1.58745,1.588,1021899995.0
2008-01-23 18:50:00,1.588,1.5884,1.5879,1.5883,911899992.0
2008-01-23 18:51:00,1.5883,1.5883,1.588,1.58815,961600019.0
2008-01-23 18:52:00,1.5882,1.5887,1.5882,1.58835,1404763685.0
2008-01-23 18:53:00,1.5884,1.5884,1.588,1.588,1122200002.0
2008-01-23 18:54:00,1.588,1.5881,1.588,1.58805,1361200010.0
2008-01-23 18:55:00,1.58805,1.58835,1.58805,1.58825,1069300006.0
2008-01-23 18:56:00,1.58825,1.58865,1.58825,1.5886,1037100003.0
2008-01-23 18:57:00,1.58855,1.58875,1.5885,1.58865,1075800001.0
2008-01-23 18:58:00,1.58875,1.58875,1.5884,1.58845,570800000.0
2008-01-23 18:59:00,1.58845,1.58845,1.5883,1.5883,438599999.0
2008-01-23 19:00:00,1.5883,1.5884,1.5879,1.5882,1032400006.0
2008-01-23 19:01:00,1.5882,1.5885,1.588,1.5881,1111599996.0
2008-01-23 19:02:00,1.5881,1.5882,1.5881,1.5882,449600000.0
2008-01-23 19:03:00,1.5882,1.5882,1.5881,1.5882,230000000.0
2008-01-23 19:04:00,1.5882,1.5882,1.5879,1.588,429600000.0
2008-01-23 19:05:00,1.58795,1.5881,1.58785,1.5881,339000000.0
2008-01-23 19:06:00,1.5881,1.5882,1.58795,1.58815,643000000.0
2008-01-23 19:07:00,1.5881,1.5885,1.58805,1.5885,560300000.0
2008-01-23 19:08:00,1.5885,1.5885,1.588,1.588,454000000.0
2008-01-23 19:09:00,1.588,1.588,1.58765,1.5877,1143499997.0
2008-01-23 19:10:00,1.5877,1.5878,1.58755,1.58775,626299996.0
2008-01-23 19:11:00,1.58775,1.588,1.5876,1.588,621300000.0
2008-01-23 19:12:00,1.588,1.588,1.588,1.588,351200000.0
2008-01-23 19:13:00,1.588,1.5884,1.588,1.5884,709600012.0
2008-01-23 19:14:00,1.58835,1.5884,1.5881,1.5881,337400000.0
2008-01-23 19:15:00,1.5881,1.5881,1.58785,1.5879,349800000.0
2008-01-23 19:16:00,1.5879,1.588,1.58775,1.588,852600000.0
2008-01-23 19:17:00,1.5879,1.5881,1.5879,1.58795,1304800000.0
2008-01-23 19:18:00,1.588,1.5885,1.5879,1.58815,914400000.0
2008-01-23 19:19:00,1.58815,1.5882,1.58805,1.5882,554600000.0
2008-01-23 19:20:00,1.5882,1.5882,1.588,1.588,1104100001.0
2008-01-23 19:21:00,1.5875,1.588,1.5875,1.5879,759600000.0
2008-01-23 19:22:00,1.5886,1.5887,1.58855,1.58865,759600000.0
2008-01-23 19:23:00,1.5887,1.58885,1.5884,1.5884,816800000.0
2008-01-23 19:24:00,1.5884,1.5888,1.5884,1.5887,1261000005.0
2008-01-23 19:25:00,1.5887,1.5888,1.5887,1.5888,274800000.0
2008-01-23 19:26:00,1.5888,1.58885,1.5887,1.5888,671800005.0
2008-01-23 19:27:00,1.5888,1.58905,1.5888,1.5889,1069800018.0
2008-01-23 19:28:00,1.5889,1.5889,1.5887,1.5888,244800000.0
2008-01-23 19:29:00,1.5888,1.58885,1.58865,1.5888,482000000.0
2008-01-23 19:30:00,1.5888,1.5891,1.5887,1.5889,649099997.0
2008-01-23 19:31:00,1.5889,1.58895,1.58865,1.5888,863799999.0
2008-01-23 19:32:00,1.58875,1.5888,1.58855,1.58855,799100000.0
2008-01-23 19:33:00,1.58855,1.5887,1.5885,1.5885,540500000.0
2008-01-23 19:34:00,1.5885,1.5886,1.58825,1.5884,829999998.0
2008-01-23 19:35:00,1.5884,1.5888,1.5884,1.5887,326300000.0
2008-01-23 19:36:00,1.5887,1.5887,1.58835,1.5885,544700001.0
2008-01-23 19:37:00,1.5884,1.5885,1.5882,1.5882,541600000.0
2008-01-23 19:38:00,1.5882,1.5882,1.58775,1.5878,628200002.0
2008-01-23 19:39:00,1.5878,1.58785,1.58755,1.5877,664199999.0
2008-01-23 19:40:00,1.5877,1.5877,1.5874,1.5875,403199999.0
2008-01-23 19:41:00,1.5875,1.588,1.5875,1.5879,570400003.0
2008-01-23 19:42:00,1.5879,1.588,1.58775,1.588,628500000.0
2008-01-23 19:43:00,1.588,1.588,1.5877,1.5878,478000000.0
2008-01-23 19:44:00,1.5878,1.5878,1.58725,1.5875,520199999.0
2008-01-23 19:45:00,1.5874,1.5875,1.587,1.5871,1362210011.0
2008-01-23 19:46:00,1.5871,1.5871,1.5866,1.5867,870299996.0
2008-01-23 19:47:00,1.5867,1.58725,1.5866,1.5872,1020299998.0
2008-01-23 19:48:00,1.5872,1.5873,1.5872,1.5872,451400000.0
2008-01-23 19:49:00,1.5872,1.5874,1.58715,1.5872,478200001.0
2008-01-23 19:50:00,1.5872,1.5872,1.587,1.5871,650600000.0
2008-01-23 19:51:00,1.5871,1.5874,1.5871,1.5873,432800000.0
2008-01-23 19:52:00,1.5873,1.5874,1.58725,1.58725,213600000.0
2008-01-23 19:53:00,1.58725,1.5874,1.5872,1.5874,403400000.0
2008-01-23 19:54:00,1.5874,1.5874,1.5871,1.5871,844999999.0
2008-01-23 19:55:00,1.5871,1.5873,1.58695,1.5872,1058500008.0
2008-01-23 19:56:00,1.5872,1.58725,1.5871,1.5872,385600000.0
2008-01-23 19:57:00,1.58705,1.58745,1.58705,1.5874,740000004.0
2008-01-23 19:58:00,1.5873,1.5874,1.5872,1.5873,415499991.0
2008-01-23 19:59:00,1.5873,1.5874,1.58725,1.5874,1118499982.0
2008-01-23 20:00:00,1.5874,1.5874,1.587,1.5873,914000000.0
2008-01-23 20:01:00,1.5873,1.58745,1.58725,1.5873,706999999.0
2008-01-23 20:02:00,1.5873,1.5874,1.5872,1.5873,686099994.0
2008-01-23 20:03:00,1.5873,1.58755,1.5872,1.5874,1156299997.0
2008-01-23 20:04:00,1.58735,1.5877,1.58715,1.58715,1677999989.0
2008-01-23 20:05:00,1.5888,1.5889,1.5888,1.5888,988999998.0
2008-01-23 20:06:00,1.5873,1.5874,1.58715,1.5872,988999998.0
2008-01-23 20:07:00,1.5872,1.5874,1.58705,1.5872,1366700000.0
2008-01-23 20:08:00,1.5872,1.5873,1.5872,1.5873,841000017.0
2008-01-23 20:09:00,1.5873,1.5874,1.5872,1.5873,1237800006.0
2008-01-23 20:10:00,1.5873,1.5876,1.5873,1.5875,897399996.0
2008-01-23 20:11:00,1.5875,1.5875,1.58715,1.5873,1051600008.0
2008-01-23 20:12:00,1.5896,1.5896,1.5895,1.5895,1278800001.0
2008-01-23 20:13:00,1.587,1.587,1.5866,1.5869,1278800001.0
2008-01-23 20:14:00,1.5869,1.5871,1.5868,1.58705,891600007.0
2008-01-23 20:15:00,1.58705,1.5874,1.58705,1.5874,1192299992.0
2008-01-23 20:16:00,1.5874,1.5875,1.58725,1.5874,1068599999.0
2008-01-23 20:17:00,1.5874,1.58745,1.5873,1.5873,728400002.0
2008-01-23 20:18:00,1.5873,1.58755,1.5873,1.58735,1232100007.0
2008-01-23 20:19:00,1.58735,1.58745,1.5872,1.58745,511800000.0
2008-01-23 20:20:00,1.58745,1.5876,1.58745,1.5876,1046800002.0
2008-01-23 20:21:00,1.5876,1.5881,1.58755,1.588,1230699999.0
2008-01-23 20:22:00,1.588,1.5885,1.588,1.58805,1048599994.0
2008-01-23 20:23:00,1.588,1.588,1.58775,1.5878,1835399999.0
2008-01-23 20:24:00,1.5878,1.5885,1.5878,1.5882,1113199991.0
2008-01-23 20:25:00,1.5882,1.5885,1.5881,1.5885,685400000.0
2008-01-23 20:26:00,1.5885,1.5885,1.5881,1.5881,2095899993.0
2008-01-23 20:27:00,1.5881,1.5885,1.5881,1.5885,898500000.0
2008-01-23 20:28:00,1.5885,1.5888,1.5884,1.5888,1213999999.0
2008-01-23 20:29:00,1.5888,1.5888,1.5885,1.5886,1071500000.0
2008-01-23 20:30:00,1.5886,1.5886,1.5882,1.5882,1337299994.0
2008-01-23 20:31:00,1.5882,1.5886,1.5881,1.5882,1175400018.0
2008-01-23 20:32:00,1.5882,1.5883,1.58815,1.5883,655200005.0
2008-01-23 20:33:00,1.58825,1.5886,1.58825,1.5886,1183199991.0
2008-01-23 20:34:00,1.58855,1.5886,1.58825,1.5885,1235799998.0
2008-01-23 20:35:00,1.5885,1.5887,1.5885,1.5886,503000000.0
2008-01-23 20:36:00,1.5886,1.5889,1.5886,1.5888,906200000.0
2008-01-23 20:37:00,1.5888,1.5889,1.58875,1.5889,492300000.0
2008-01-23 20:38:00,1.5889,1.5889,1.5887,1.58875,391200004.0
2008-01-23 20:39:00,1.58875,1.5888,1.58865,1.5888,271200000.0
2008-01-23 20:40:00,1.5888,1.5888,1.58865,1.5888,822100000.0
2008-01-23 20:41:00,1.58875,1.58905,1.58875,1.589,975900003.0
2008-01-23 20:42:00,1.592,1.5921,1.5916,1.5916,996099985.0
2008-01-23 20:43:00,1.5915,1.5916,1.5914,1.5915,996099985.0
2008-01-23 20:44:00,1.5886,1.5886,1.58855,1.58855,996099985.0
2008-01-23 20:45:00,1.5886,1.589,1.58855,1.5888,896299995.0
2008-01-23 20:46:00,1.5888,1.589,1.5888,1.589,812999997.0
2008-01-23 20:47:00,1.589,1.5891,1.589,1.5891,590799989.0
2008-01-23 20:48:00,1.5891,1.5893,1.5891,1.5892,747799983.0
2008-01-23 20:49:00,1.5892,1.5896,1.58905,1.5896,841100000.0
2008-01-23 20:50:00,1.5896,1.5896,1.5894,1.5894,487200000.0
2008-01-23 20:51:00,1.5894,1.5897,1.58935,1.58945,1300499995.0
2008-01-23 20:52:00,1.58945,1.58945,1.5892,1.5893,642500000.0
2008-01-23 20:53:00,1.5893,1.5893,1.5892,1.5892,990400009.0
2008-01-23 20:54:00,1.5892,1.58945,1.58915,1.58915,1081400004.0
2008-01-23 20:55:00,1.58915,1.5892,1.5888,1.5889,526000000.0
2008-01-23 20:56:00,1.5889,1.5889,1.5888,1.5889,289300000.0
2008-01-23 20:57:00,1.5889,1.589,1.5889,1.589,930000010.0
2008-01-23 20:58:00,1.589,1.589,1.58885,1.5889,1360100002.0
2008-01-23 20:59:00,1.5889,1.5892,1.58885,1.5892,2098499948.0
2008-01-23 21:00:00,1.5892,1.5892,1.58895,1.589,1704199983.0
2008-01-23 21:01:00,1.58895,1.5891,1.58885,1.58895,1113600004.0
2008-01-23 21:02:00,1.58895,1.58895,1.5889,1.58895,700200000.0
2008-01-23 21:03:00,1.58895,1.58895,1.5889,1.5889,924799999.0
2008-01-23 21:04:00,1.5889,1.58895,1.58885,1.5889,557999998.0
2008-01-23 21:05:00,1.58885,1.589,1.58875,1.5888,1799099980.0
2008-01-23 21:06:00,1.5888,1.5893,1.5888,1.58925,1933999997.0
2008-01-23 21:07:00,1.58925,1.5894,1.5892,1.5894,1869499962.0
2008-01-23 21:08:00,1.5894,1.58975,1.5893,1.58955,1801599988.0
2008-01-23 21:09:00,1.58955,1.5901,1.58945,1.5901,1539799988.0
2008-01-23 21:10:00,1.5901,1.5901,1.5895,1.58975,1393599986.0
2008-01-23 21:11:00,1.58975,1.5898,1.58965,1.58975,1005399973.0
2008-01-23 21:12:00,1.5898,1.5898,1.5895,1.58955,563800000.0
2008-01-23 21:13:00,1.58955,1.5897,1.58945,1.58965,1175300007.0
2008-01-23 21:14:00,1.5897,1.59015,1.5897,1.59015,1255799990.0
2008-01-23 21:15:00,1.59015,1.59015,1.59005,1.59005,1282200001.0
2008-01-23 21:16:00,1.59005,1.59015,1.59005,1.59005,861499999.0
2008-01-23 21:17:00,1.59005,1.59015,1.58995,1.58995,831700000.0
2008-01-23 21:18:00,1.59005,1.59005,1.59005,1.59005,336400000.0
2008-01-23 21:19:00,1.59005,1.5903,1.59,1.5902,582499998.0
2008-01-23 21:20:00,1.59015,1.59035,1.59015,1.59025,1279899998.0
2008-01-23 21:21:00,1.59025,1.59045,1.59015,1.59045,979299998.0
2008-01-23 21:22:00,1.59055,1.59115,1.59045,1.59115,1423399983.0
2008-01-23 21:23:00,1.59115,1.59145,1.59105,1.5912,1332099993.0
2008-01-23 21:24:00,1.59115,1.5914,1.5911,1.5913,1127299985.0
2008-01-23 21:25:00,1.5913,1.59145,1.59115,1.59125,1408200000.0
2008-01-23 21:26:00,1.59125,1.59135,1.59115,1.59125,786599997.0
2008-01-23 21:27:00,1.59125,1.5919,1.59125,1.5919,803099998.0
2008-01-23 21:28:00,1.5919,1.59235,1.5917,1.5922,890099992.0
2008-01-23 21:29:00,1.5922,1.59245,1.5916,1.5916,1609799989.0
2008-01-23 21:30:00,1.5916,1.59175,1.59135,1.59155,1171799999.0
2008-01-23 21:31:00,1.5915,1.5919,1.59145,1.59185,1292900002.0
2008-01-23 21:32:00,1.5919,1.5919,1.5915,1.59155,1912800000.0
2008-01-23 21:33:00,1.59155,1.5918,1.59155,1.59155,1676100008.0
2008-01-23 21:34:00,1.59155,1.59165,1.5915,1.5916,1084699998.0
2008-01-23 21:35:00,1.5916,1.59185,1.59155,1.5918,1904199973.0
2008-01-23 21:36:00,1.5918,1.59185,1.5915,1.59155,1703399987.0
2008-01-23 21:37:00,1.59155,1.59175,1.59145,1.59175,1500199999.0
2008-01-23 21:38:00,1.59175,1.59195,1.59165,1.59165,1998699968.0
2008-01-23 21:39:00,1.59165,1.59235,1.59155,1.5923,1170199991.0
2008-01-23 21:40:00,1.5955,1.5958,1.5953,1.5958,1623400003.0
2008-01-23 21:41:00,1.592,1.5921,1.59195,1.5921,1623400003.0
2008-01-23 21:42:00,1.5921,1.5921,1.5916,1.59165,1331199992.0
2008-01-23 21:43:00,1.59165,1.59165,1.59145,1.5915,1521600008.0
2008-01-23 21:44:00,1.5915,1.5915,1.5913,1.59135,943800000.0
2008-01-23 21:45:00,1.59135,1.59155,1.5913,1.59155,1291900000.0
2008-01-23 21:46:00,1.59155,1.59165,1.59145,1.5915,877500002.0
2008-01-23 21:47:00,1.5915,1.5915,1.59115,1.59125,1640799991.0
2008-01-23 21:48:00,1.59125,1.5913,1.5912,1.5912,1258400005.0
2008-01-23 21:49:00,1.5912,1.59125,1.59115,1.5912,1176800005.0
2008-01-23 21:50:00,1.5912,1.5913,1.5911,1.5913,559500000.0
2008-01-23 21:51:00,1.5913,1.59145,1.59115,1.59135,740400000.0
2008-01-23 21:52:00,1.59135,1.59145,1.591,1.591,1063400000.0
2008-01-23 21:53:00,1.591,1.591,1.5909,1.591,812800000.0
2008-01-23 21:54:00,1.591,1.591,1.59085,1.5909,1050400000.0
2008-01-23 21:55:00,1.5909,1.591,1.5907,1.59075,1318200001.0
2008-01-23 21:56:00,1.5908,1.59125,1.5908,1.59105,952400002.0
2008-01-23 21:57:00,1.59105,1.592,1.59095,1.592,1344499997.0
2008-01-23 21:58:00,1.592,1.5922,1.5918,1.5918,1541900002.0
2008-01-23 21:59:00,1.5918,1.5925,1.5917,1.5923,1294799998.0
2008-01-23 22:00:00,1.5923,1.5924,1.5921,1.5922,1000299999.0
2008-01-23 22:01:00,1.5922,1.5925,1.5921,1.5924,926300000.0
2008-01-23 22:02:00,1.5924,1.59295,1.59225,1.5929,1156150000.0
2008-01-23 22:03:00,1.5929,1.59345,1.59275,1.5933,980699999.0
2008-01-23 22:04:00,1.5933,1.5936,1.5933,1.5933,1035200000.0
2008-01-23 22:05:00,1.5933,1.5935,1.5933,1.5933,1087200000.0
2008-01-23 22:06:00,1.5933,1.5935,1.59325,1.59325,467200000.0
2008-01-23 22:07:00,1.59325,1.59345,1.59325,1.5933,580000001.0
2008-01-23 22:08:00,1.5933,1.59345,1.59295,1.5933,1364999998.0
2008-01-23 22:09:00,1.59325,1.5935,1.59315,1.5934,2092800002.0
2008-01-23 22:10:00,1.5934,1.5937,1.5933,1.5935,1823299994.0
2008-01-23 22:11:00,1.5935,1.59365,1.5933,1.59335,2077199997.0
2008-01-23 22:12:00,1.59335,1.5934,1.593,1.593,1799700000.0
2008-01-23 22:13:00,1.593,1.59305,1.5928,1.59295,1825200001.0
2008-01-23 22:14:00,1.59295,1.59305,1.5929,1.593,983399993.0
2008-01-23 22:15:00,1.593,1.59315,1.59285,1.59295,1145900000.0
2008-01-23 22:16:00,1.5929,1.593,1.59265,1.5928,1132500000.0
2008-01-23 22:17:00,1.5928,1.59285,1.5927,1.5928,1613900000.0
2008-01-23 22:18:00,1.59285,1.59285,1.5927,1.5928,869999998.0
2008-01-23 22:19:00,1.5928,1.59305,1.5928,1.5928,1292800000.0
2008-01-23 22:20:00,1.5928,1.5928,1.59265,1.5927,1158900000.0
2008-01-23 22:21:00,1.5927,1.593,1.5927,1.593,1504000000.0
2008-01-23 22:22:00,1.593,1.59355,1.593,1.59345,1195600000.0
2008-01-23 22:23:00,1.59345,1.59365,1.59335,1.5935,1725800000.0
2008-01-23 22:24:00,1.5935,1.5936,1.59345,1.5935,1510999995.0
2008-01-23 22:25:00,1.5935,1.5936,1.5935,1.5935,1912000000.0
2008-01-23 22:26:00,1.5935,1.5937,1.59345,1.59365,1493800000.0
2008-01-23 22:27:00,1.59365,1.5938,1.5936,1.59365,1372900000.0
2008-01-23 22:28:00,1.59365,1.59375,1.59345,1.5935,1425599987.0
2008-01-23 22:29:00,1.59345,1.5937,1.59345,1.5935,1818699997.0
2008-01-23 22:30:00,1.59355,1.5937,1.5934,1.59355,1759299992.0
2008-01-23 22:31:00,1.59355,1.5936,1.5932,1.5935,1686000000.0
2008-01-23 22:32:00,1.5935,1.5937,1.5933,1.5934,1468199996.0
2008-01-23 22:33:00,1.5934,1.5938,1.5934,1.5935,1627200000.0
2008-01-23 22:34:00,1.5967,1.5967,1.5964,1.5964,1749500002.0
2008-01-23 22:35:00,1.59355,1.5943,1.59345,1.5943,1749500002.0
2008-01-23 22:36:00,1.5943,1.59445,1.59415,1.5944,1588200000.0
2008-01-23 22:37:00,1.5944,1.5945,1.59435,1.5945,1925900000.0
2008-01-23 22:38:00,1.5945,1.59495,1.5944,1.59475,1675600000.0
2008-01-23 22:39:00,1.59475,1.59555,1.59455,1.59555,1487999999.0
2008-01-23 22:40:00,1.59555,1.5959,1.59535,1.59575,1910199998.0
2008-01-23 22:41:00,1.59575,1.596,1.5955,1.5958,1380199999.0
2008-01-23 22:42:00,1.5959,1.596,1.59535,1.59545,1866600000.0
2008-01-23 22:43:00,1.59545,1.5957,1.5953,1.5953,1786099998.0
2008-01-23 22:44:00,1.5953,1.5954,1.59465,1.5947,1355900000.0
2008-01-23 22:45:00,1.5947,1.59505,1.59465,1.5948,1223600000.0
2008-01-23 22:46:00,1.5948,1.5948,1.59435,1.59455,1134000000.0
2008-01-23 22:47:00,1.5945,1.59455,1.5943,1.5944,825700000.0
2008-01-23 22:48:00,1.59435,1.5944,1.594,1.594,1514599999.0
2008-01-23 22:49:00,1.594,1.59415,1.59365,1.5938,1799199999.0
2008-01-23 22:50:00,1.59375,1.5942,1.59375,1.59385,1615700000.0
2008-01-23 22:51:00,1.5939,1.59485,1.5939,1.59475,1096799996.0
2008-01-23 22:52:00,1.59475,1.59485,1.59455,1.5947,933399999.0
2008-01-23 22:53:00,1.59475,1.595,1.59455,1.5949,1611800000.0
2008-01-23 22:54:00,1.595,1.5956,1.5949,1.5949,717999999.0
2008-01-23 22:55:00,1.5949,1.59495,1.59485,1.5949,1344100000.0
2008-01-23 22:56:00,1.59485,1.59505,1.59485,1.595,475300000.0
2008-01-23 22:57:00,1.59505,1.59505,1.59455,1.5948,1275100000.0
2008-01-23 22:58:00,1.59475,1.59485,1.5947,1.5948,1439100000.0
2008-01-23 22:59:00,1.59475,1.5951,1.59475,1.5949,1808899992.0
2008-01-23 23:00:00,1.59495,1.5954,1.5948,1.5954,1881199992.0
2008-01-23 23:01:00,1.59545,1.5964,1.5952,1.596,2127899996.0
2008-01-23 23:02:00,1.596,1.5965,1.5959,1.59645,1550000000.0
2008-01-23 23:03:00,1.5964,1.5964,1.59635,1.5964,1199900000.0
2008-01-23 23:04:00,1.5964,1.5964,1.5964,1.5964,1212000000.0
2008-01-23 23:05:00,1.5964,1.5964,1.596,1.5963,1209400001.0
2008-01-23 23:06:00,1.5963,1.59645,1.5963,1.5963,1517600000.0
2008-01-23 23:07:00,1.5963,1.59635,1.59625,1.59635,909400000.0
2008-01-23 23:08:00,1.59635,1.5969,1.59625,1.59625,860100000.0
2008-01-23 23:09:00,1.59625,1.5968,1.5962,1.5968,1914100000.0
2008-01-23 23:10:00,1.59675,1.5968,1.5963,1.5964,750300000.0
2008-01-23 23:11:00,1.5963,1.5965,1.59625,1.5963,803700000.0
2008-01-23 23:12:00,1.5963,1.5965,1.5963,1.59635,911200000.0
2008-01-23 23:13:00,1.59635,1.5966,1.5963,1.5966,735400000.0
2008-01-23 23:14:00,1.5966,1.5968,1.59635,1.59635,747400005.0
2008-01-23 23:15:00,1.59635,1.5965,1.5963,1.59645,463700000.0
2008-01-23 23:16:00,1.59645,1.59645,1.59625,1.5963,235800000.0
2008-01-23 23:17:00,1.5963,1.59635,1.5961,1.59635,689800003.0
2008-01-23 23:18:00,1.59635,1.59635,1.59625,1.5963,510400000.0
2008-01-23 23:19:00,1.5963,1.5964,1.5963,1.5964,376000000.0
2008-01-23 23:20:00,1.5964,1.5966,1.5964,1.59645,312000000.0
2008-01-23 23:21:00,1.59645,1.5966,1.59625,1.5964,1141400000.0
2008-01-23 23:22:00,1.5964,1.5966,1.5963,1.59635,493200000.0
2008-01-23 23:23:00,1.59635,1.5967,1.59625,1.5963,1796599974.0
2008-01-23 23:24:00,1.59635,1.5967,1.59625,1.5966,1127600001.0
2008-01-23 23:25:00,1.5966,1.59665,1.5965,1.5966,888400000.0
2008-01-23 23:26:00,1.5966,1.59665,1.59655,1.5966,584800000.0
2008-01-23 23:27:00,1.5966,1.5966,1.5965,1.5965,462400000.0
2008-01-23 23:28:00,1.5965,1.5965,1.59645,1.5965,655200000.0
2008-01-23 23:29:00,1.5965,1.5965,1.59635,1.5964,846700004.0
2008-01-23 23:30:00,1.5964,1.5965,1.5964,1.5965,553000000.0
2008-01-23 23:31:00,1.5965,1.5968,1.5965,1.5968,875200000.0
2008-01-23 23:32:00,1.5968,1.5969,1.59665,1.5967,324800000.0
2008-01-23 23:33:00,1.5967,1.59675,1.59655,1.5966,745600000.0
2008-01-23 23:34:00,1.5966,1.5966,1.59635,1.5964,717700000.0
2008-01-23 23:35:00,1.5964,1.5966,1.5964,1.5964,996400000.0
2008-01-23 23:36:00,1.5964,1.5965,1.59635,1.5964,765000000.0
2008-01-23 23:37:00,1.5964,1.5964,1.5961,1.5963,675299996.0
2008-01-23 23:38:00,1.59625,1.59645,1.59625,1.59645,1147999988.0
2008-01-23 23:39:00,1.59645,1.5967,1.59645,1.59665,1402100007.0
2008-01-23 23:40:00,1.5967,1.5968,1.5966,1.5967,1171799991.0
2008-01-23 23:41:00,1.5967,1.59695,1.59665,1.5968,1600199988.0
2008-01-23 23:42:00,1.5968,1.5969,1.59665,1.5967,1386000000.0
2008-01-23 23:43:00,1.59675,1.59675,1.5961,1.5962,1396300015.0
2008-01-23 23:44:00,1.5962,1.59645,1.5962,1.5963,1499200000.0
2008-01-23 23:45:00,1.5963,1.5966,1.59615,1.5966,926300007.0
2008-01-23 23:46:00,1.5965,1.5965,1.59625,1.5964,1328400000.0
2008-01-23 23:47:00,1.5964,1.5966,1.59635,1.59645,1321000000.0
2008-01-23 23:48:00,1.59645,1.5966,1.5964,1.5966,655200000.0
2008-01-23 23:49:00,1.5966,1.5966,1.5964,1.5966,460100000.0
2008-01-23 23:50:00,1.5966,1.5968,1.59655,1.5968,579000000.0
2008-01-23 23:51:00,1.5968,1.597,1.59675,1.5969,931600000.0
2008-01-23 23:52:00,1.5969,1.59705,1.5968,1.597,1422999993.0
2008-01-23 23:53:00,1.597,1.5972,1.597,1.597,1067300000.0
2008-01-23 23:54:00,1.597,1.5974,1.5969,1.5973,1668400002.0
2008-01-23 23:55:00,1.5973,1.5975,1.5973,1.5975,1280800000.0
2008-01-23 23:56:00,1.5975,1.5977,1.5975,1.5976,1192800000.0
2008-01-23 23:57:00,1.5976,1.5977,1.59705,1.5971,611200000.0
2008-01-23 23:58:00,1.5971,1.59725,1.5968,1.5968,728400000.0
2008-01-23 23:59:00,1.5968,1.5968,1.59645,1.59645,687599999.0
2008-01-24 00:00:00,1.5964,1.59675,1.5964,1.59645,463400000.0
2008-01-24 00:01:00,1.59645,1.5966,1.59645,1.5965,696000000.0
2008-01-24 00:02:00,1.5965,1.59695,1.5964,1.59685,588700000.0
2008-01-24 00:03:00,1.5968,1.59695,1.5964,1.59675,913200000.0
2008-01-24 00:04:00,1.59675,1.597,1.59675,1.59695,904100000.0
2008-01-24 00:05:00,1.59695,1.59745,1.59685,1.59685,840000000.0
2008-01-24 00:06:00,1.59685,1.5972,1.59665,1.5972,555100000.0
2008-01-24 00:07:00,1.5972,1.5972,1.597,1.5972,484000000.0
2008-01-24 00:08:00,1.5972,1.5972,1.5964,1.5969,588800000.0
2008-01-24 00:09:00,1.5969,1.597,1.59645,1.5965,493100000.0
2008-01-24 00:10:00,1.59645,1.59665,1.59645,1.5965,351700000.0
2008-01-24 00:11:00,1.5965,1.59705,1.59645,1.5969,441700000.0
2008-01-24 00:12:00,1.5969,1.597,1.59665,1.59665,252200000.0
2008-01-24 00:13:00,1.5967,1.5967,1.5966,1.5967,156499995.0
2008-01-24 00:14:00,1.5967,1.5967,1.5964,1.5965,171200000.0
2008-01-24 00:15:00,1.5965,1.5965,1.5965,1.5965,105600000.0
2008-01-24 00:16:00,1.5966,1.5966,1.5965,1.5965,149400000.0
2008-01-24 00:17:00,1.5965,1.5971,1.5965,1.59685,421500000.0
2008-01-24 00:18:00,1.5969,1.597,1.59675,1.597,239700000.0
2008-01-24 00:19:00,1.597,1.5971,1.5969,1.5969,248800000.0
2008-01-24 00:20:00,1.5969,1.597,1.59685,1.5969,338600000.0
2008-01-24 00:21:00,1.5969,1.5969,1.5963,1.5964,660300001.0
2008-01-24 00:22:00,1.5964,1.5967,1.5964,1.5966,312000000.0
2008-01-24 00:23:00,1.5966,1.5967,1.5962,1.5963,485400000.0
2008-01-24 00:24:00,1.59625,1.59675,1.5961,1.5966,460500000.0
2008-01-24 00:25:00,1.5966,1.5966,1.59615,1.5962,332999996.0
2008-01-24 00:26:00,1.59625,1.5963,1.59625,1.5963,180000000.0
2008-01-24 00:27:00,1.5963,1.59675,1.5963,1.59675,604000000.0
2008-01-24 00:28:00,1.59675,1.59675,1.59645,1.5965,222799999.0
2008-01-24 00:29:00,1.5965,1.5967,1.59645,1.5966,462600000.0
2008-01-24 00:30:00,1.5966,1.5967,1.5965,1.59665,425200000.0
2008-01-24 00:31:00,1.59665,1.5967,1.5965,1.59655,498900000.0
2008-01-24 00:32:00,1.59655,1.59675,1.59655,1.5966,430900000.0
2008-01-24 00:33:00,1.59665,1.5967,1.5965,1.5966,187000000.0
2008-01-24 00:34:00,1.5966,1.59665,1.59645,1.59645,328199996.0
2008-01-24 00:35:00,1.5965,1.59655,1.5964,1.59655,217900000.0
2008-01-24 00:36:00,1.59655,1.59655,1.59645,1.59645,212800000.0
2008-01-24 00:37:00,1.59645,1.5966,1.59645,1.59655,217100000.0
2008-01-24 00:38:00,1.59655,1.59665,1.59645,1.5965,223700000.0
2008-01-24 00:39:00,1.5965,1.59655,1.59645,1.59645,175900000.0
2008-01-24 00:40:00,1.59655,1.5967,1.59645,1.59655,256200000.0
2008-01-24 00:41:00,1.59655,1.59665,1.59645,1.5966,685600000.0
2008-01-24 00:42:00,1.5966,1.5966,1.59635,1.5965,709700000.0
2008-01-24 00:43:00,1.5965,1.5965,1.59615,1.5963,378600000.0
2008-01-24 00:44:00,1.5963,1.5964,1.5961,1.5962,480499999.0
2008-01-24 00:45:00,1.5962,1.5963,1.59605,1.59625,714399986.0
2008-01-24 00:46:00,1.59625,1.5963,1.5962,1.5962,232799993.0
2008-01-24 00:47:00,1.5962,1.5966,1.596,1.5965,347699992.0
2008-01-24 00:48:00,1.5965,1.5966,1.59635,1.5966,254400000.0
2008-01-24 00:49:00,1.5966,1.5966,1.5965,1.5966,244000000.0
2008-01-24 00:50:00,1.5966,1.5966,1.5963,1.5963,312000000.0
2008-01-24 00:51:00,1.5963,1.59655,1.5963,1.5965,184000000.0
2008-01-24 00:52:00,1.5965,1.59665,1.59645,1.59655,240000000.0
2008-01-24 00:53:00,1.59655,1.5967,1.5964,1.59655,252000000.0
2008-01-24 00:54:00,1.59655,1.59675,1.59645,1.59645,249600000.0
2008-01-24 00:55:00,1.59645,1.59645,1.5962,1.59625,209199999.0
2008-01-24 00:56:00,1.59625,1.59635,1.59615,1.59635,537199976.0
2008-01-24 00:57:00,1.59635,1.59635,1.5962,1.5962,271499995.0
2008-01-24 00:58:00,1.59625,1.5964,1.59625,1.59625,218199994.0
2008-01-24 00:59:00,1.59625,1.5964,1.59625,1.5964,132200000.0
2008-01-24 01:00:00,1.5964,1.5964,1.5962,1.59635,141600000.0
2008-01-24 01:01:00,1.5963,1.59635,1.5962,1.59635,210000000.0
2008-01-24 01:02:00,1.59635,1.59645,1.5963,1.5964,380400000.0
2008-01-24 01:03:00,1.59635,1.59645,1.5963,1.5964,165600000.0
2008-01-24 01:04:00,1.5964,1.59705,1.59635,1.59695,487400000.0
2008-01-24 01:05:00,1.59695,1.5976,1.5967,1.59685,608700000.0
2008-01-24 01:06:00,1.59675,1.59715,1.5966,1.597,609000000.0
2008-01-24 01:07:00,1.597,1.597,1.59695,1.597,1115000017.0
2008-01-24 01:08:00,1.597,1.597,1.59695,1.597,540800000.0
2008-01-24 01:09:00,1.597,1.5972,1.597,1.5972,970400000.0
2008-01-24 01:10:00,1.5972,1.5972,1.59695,1.59715,938399999.0
2008-01-24 01:11:00,1.59715,1.5974,1.59705,1.5973,1232200000.0
2008-01-24 01:12:00,1.5973,1.59745,1.59715,1.59745,1051600000.0
2008-01-24 01:13:00,1.59745,1.5977,1.5973,1.59765,944599997.0
2008-01-24 01:14:00,1.59765,1.5977,1.5975,1.5976,720099999.0
2008-01-24 01:15:00,1.5976,1.59775,1.5974,1.5974,615000000.0
2008-01-24 01:16:00,1.5974,1.5978,1.59735,1.5975,878000000.0
2008-01-24 01:17:00,1.5975,1.59775,1.59735,1.59735,897700008.0
2008-01-24 01:18:00,1.59735,1.59775,1.59715,1.59745,1237800010.0
2008-01-24 01:19:00,1.5975,1.5977,1.5972,1.5976,1264200003.0
2008-01-24 01:20:00,1.5976,1.5977,1.59755,1.5976,497400000.0
2008-01-24 01:21:00,1.5976,1.5978,1.59755,1.5978,500400000.0
2008-01-24 01:22:00,1.59775,1.5978,1.59755,1.59765,661300000.0
2008-01-24 01:23:00,1.59765,1.59775,1.59755,1.59775,614700000.0
2008-01-24 01:24:00,1.59775,1.59775,1.59755,1.5976,778300000.0
2008-01-24 01:25:00,1.5976,1.5978,1.59715,1.5977,967000015.0
2008-01-24 01:26:00,1.5977,1.5977,1.5976,1.5976,950900000.0
2008-01-24 01:27:00,1.5976,1.5976,1.5973,1.5976,400500000.0
2008-01-24 01:28:00,1.5976,1.5976,1.5971,1.5972,928800003.0
2008-01-24 01:29:00,1.5972,1.5976,1.59695,1.59705,1320100008.0
2008-01-24 01:30:00,1.59705,1.59715,1.597,1.59705,1237200003.0
2008-01-24 01:31:00,1.59705,1.5975,1.597,1.59705,1967400000.0
2008-01-24 01:32:00,1.59705,1.5973,1.59705,1.5972,1257700000.0
2008-01-24 01:33:00,1.5972,1.5972,1.59695,1.5971,1265200000.0
2008-01-24 01:34:00,1.5971,1.5973,1.59695,1.5971,872800000.0
2008-01-24 01:35:00,1.5971,1.59735,1.5971,1.5972,1231600000.0
2008-01-24 01:36:00,1.5972,1.5973,1.5972,1.5973,827400000.0
2008-01-24 01:37:00,1.5972,1.59755,1.59705,1.59745,1018900016.0
2008-01-24 01:38:00,1.5975,1.5975,1.5973,1.59745,305100002.0
2008-01-24 01:39:00,1.59745,1.59755,1.59745,1.59755,468100000.0
2008-01-24 01:40:00,1.59755,1.59775,1.5974,1.59745,909700007.0
2008-01-24 01:41:00,1.5974,1.59755,1.59735,1.59745,734100000.0
2008-01-24 01:42:00,1.59745,1.59745,1.5971,1.5974,832500000.0
2008-01-24 01:43:00,1.5974,1.5974,1.5971,1.5972,1040000000.0
2008-01-24 01:44:00,1.5972,1.5973,1.59685,1.59685,437100000.0
2008-01-24 01:45:00,1.59685,1.5973,1.59685,1.59705,700200000.0
2008-01-24 01:46:00,1.59705,1.59705,1.59705,1.59705,108000000.0
2008-01-24 01:47:00,1.59705,1.5973,1.5968,1.5972,956400000.0
2008-01-24 01:48:00,1.5972,1.5973,1.59675,1.59705,1158900000.0
2008-01-24 01:49:00,1.59705,1.5971,1.5969,1.5971,279300000.0
2008-01-24 01:50:00,1.5971,1.59715,1.59705,1.59705,281800000.0
2008-01-24 01:51:00,1.59705,1.59705,1.59695,1.597,553600000.0
2008-01-24 01:52:00,1.597,1.597,1.59675,1.5969,570400000.0
2008-01-24 01:53:00,1.5969,1.5969,1.5964,1.5964,934600000.0
2008-01-24 01:54:00,1.5964,1.59705,1.59625,1.59705,997500000.0
2008-01-24 01:55:00,1.59705,1.5978,1.5969,1.59725,1396500000.0
2008-01-24 01:56:00,1.59725,1.59725,1.597,1.597,504800000.0
2008-01-24 01:57:00,1.597,1.59705,1.59685,1.59685,794000000.0
2008-01-24 01:58:00,1.59685,1.5969,1.5968,1.59685,256000000.0
2008-01-24 01:59:00,1.597,1.5971,1.5965,1.59655,189200000.0
2008-01-24 02:00:00,1.59675,1.59715,1.59675,1.59715,1211999999.0
2008-01-24 02:01:00,1.5972,1.59755,1.59705,1.5975,1203300000.0
2008-01-24 02:02:00,1.59755,1.59805,1.59755,1.5979,1027899999.0
2008-01-24 02:03:00,1.5979,1.5979,1.5977,1.5977,424200000.0
2008-01-24 02:04:00,1.5977,1.5978,1.5976,1.5976,913600000.0
2008-01-24 02:05:00,1.5976,1.5976,1.5971,1.5973,621200000.0
2008-01-24 02:06:00,1.5976,1.5976,1.5974,1.5974,716900000.0
2008-01-24 02:07:00,1.59735,1.59765,1.59715,1.5975,1473899998.0
2008-01-24 02:08:00,1.5975,1.5975,1.59705,1.59725,1032000000.0
2008-01-24 02:09:00,1.59725,1.59785,1.5971,1.5975,1317600000.0
2008-01-24 02:10:00,1.5975,1.5976,1.5975,1.5975,915200000.0
2008-01-24 02:11:00,1.5975,1.5975,1.5971,1.59715,1002300000.0
2008-01-24 02:12:00,1.59715,1.5974,1.5967,1.5973,540900000.0
2008-01-24 02:13:00,1.5973,1.5973,1.59705,1.5972,1244400000.0
2008-01-24 02:14:00,1.59715,1.5973,1.59715,1.5973,1051999998.0
2008-01-24 02:15:00,1.5973,1.5973,1.597,1.5972,664400000.0
2008-01-24 02:16:00,1.59715,1.5973,1.59695,1.59695,482900000.0
2008-01-24 02:17:00,1.59695,1.5973,1.59695,1.5973,542400000.0
2008-01-24 02:18:00,1.5973,1.5973,1.59705,1.5972,1148600000.0
2008-01-24 02:19:00,1.5972,1.5973,1.59705,1.5971,820600000.0
2008-01-24 02:20:00,1.5971,1.5974,1.59695,1.5974,716700000.0
2008-01-24 02:21:00,1.5974,1.59765,1.5974,1.5975,1079200000.0
2008-01-24 02:22:00,1.5975,1.59755,1.5975,1.5975,585600000.0
2008-01-24 02:23:00,1.5975,1.5975,1.5973,1.59735,833000000.0
2008-01-24 02:24:00,1.5973,1.59735,1.5971,1.5971,240900000.0
2008-01-24 02:25:00,1.5971,1.5973,1.5969,1.59725,597600000.0
2008-01-24 02:26:00,1.59725,1.5973,1.5968,1.5973,736800000.0
2008-01-24 02:27:00,1.5973,1.5973,1.59725,1.5973,888200000.0
2008-01-24 02:28:00,1.5973,1.5973,1.59725,1.59725,672400000.0
2008-01-24 02:29:00,1.59725,1.59735,1.59725,1.5973,524100000.0
2008-01-24 02:30:00,1.59725,1.5973,1.5972,1.5973,1035700000.0
2008-01-24 02:31:00,1.5973,1.5974,1.5972,1.5974,1043900000.0
2008-01-24 02:32:00,1.5973,1.5975,1.59715,1.5974,565500000.0
2008-01-24 02:33:00,1.5974,1.5974,1.59695,1.59715,414299992.0
2008-01-24 02:34:00,1.59715,1.59775,1.59715,1.5973,875099998.0
2008-01-24 02:35:00,1.5973,1.5977,1.5973,1.59735,827100000.0
2008-01-24 02:36:00,1.5973,1.5977,1.5972,1.59765,1064399996.0
2008-01-24 02:37:00,1.59765,1.5978,1.59745,1.5976,901400000.0
2008-01-24 02:38:00,1.5976,1.59765,1.5972,1.5975,845500000.0
2008-01-24 02:39:00,1.5975,1.59765,1.59745,1.59745,545600000.0
2008-01-24 02:40:00,1.59745,1.5975,1.59725,1.59745,412600000.0
2008-01-24 02:41:00,1.59745,1.59745,1.59725,1.59745,375200000.0
2008-01-24 02:42:00,1.59745,1.5975,1.5974,1.5974,884800000.0
2008-01-24 02:43:00,1.5974,1.5974,1.5974,1.5974,657900000.0
2008-01-24 02:44:00,1.5974,1.5976,1.5974,1.5975,959200000.0
2008-01-24 02:45:00,1.5975,1.59755,1.597,1.5974,643200000.0
2008-01-24 02:46:00,1.5974,1.59775,1.59725,1.5975,917800000.0
2008-01-24 02:47:00,1.5975,1.5975,1.5972,1.59725,845000000.0
2008-01-24 02:48:00,1.59725,1.5973,1.59725,1.5973,670200000.0
2008-01-24 02:49:00,1.5973,1.59735,1.597,1.5973,334400000.0
2008-01-24 02:50:00,1.5973,1.59745,1.59725,1.5973,793000000.0
2008-01-24 02:51:00,1.5973,1.5973,1.597,1.5973,680000000.0
2008-01-24 02:52:00,1.5973,1.5973,1.5968,1.597,188300000.0
2008-01-24 02:53:00,1.597,1.5973,1.5968,1.59725,348900000.0
2008-01-24 02:54:00,1.59725,1.5973,1.5969,1.5973,581600000.0
2008-01-24 02:55:00,1.5972,1.5973,1.5971,1.5971,893600000.0
2008-01-24 02:56:00,1.5971,1.5971,1.59665,1.59705,879100000.0
2008-01-24 02:57:00,1.597,1.597,1.5965,1.597,229000000.0
2008-01-24 02:58:00,1.597,1.597,1.59665,1.597,130400000.0
2008-01-24 02:59:00,1.597,1.597,1.5965,1.5966,690000000.0
2008-01-24 03:00:00,1.5966,1.5968,1.5966,1.5967,1219200000.0
2008-01-24 03:01:00,1.5967,1.5968,1.59655,1.5967,1123700000.0
2008-01-24 03:02:00,1.5967,1.5968,1.59665,1.5967,929800000.0
2008-01-24 03:03:00,1.5967,1.5969,1.5965,1.5967,1279200000.0
2008-01-24 03:04:00,1.5967,1.5967,1.5967,1.5967,156000000.0
2008-01-24 03:05:00,1.5967,1.5967,1.59625,1.5965,155200000.0
2008-01-24 03:06:00,1.5965,1.59665,1.5962,1.5964,889600000.0
2008-01-24 03:07:00,1.5964,1.5964,1.59625,1.5964,880900012.0
2008-01-24 03:08:00,1.5964,1.5964,1.5963,1.5964,833000000.0
2008-01-24 03:09:00,1.5964,1.5964,1.5964,1.5964,948000000.0
2008-01-24 03:10:00,1.5964,1.5968,1.5964,1.5967,847700000.0
2008-01-24 03:11:00,1.5967,1.5967,1.5964,1.5967,367600000.0
2008-01-24 03:12:00,1.5967,1.5967,1.5962,1.5966,335900000.0
2008-01-24 03:13:00,1.5967,1.5967,1.5962,1.5964,200900000.0
2008-01-24 03:14:00,1.5964,1.5964,1.59635,1.5964,71500000.0
2008-01-24 03:15:00,1.59635,1.5967,1.59625,1.5967,244200000.0
2008-01-24 03:16:00,1.5967,1.59685,1.5966,1.59685,571600000.0
2008-01-24 03:17:00,1.59685,1.59695,1.59675,1.5968,1160900000.0
2008-01-24 03:18:00,1.5968,1.597,1.5967,1.5967,1412800000.0
2008-01-24 03:19:00,1.5967,1.5967,1.59665,1.5967,1624000000.0
2008-01-24 03:20:00,1.5967,1.5967,1.5965,1.5967,1098000000.0
2008-01-24 03:21:00,1.59665,1.5969,1.5966,1.59665,1734799998.0
2008-01-24 03:22:00,1.59665,1.5968,1.59665,1.5967,858000000.0
2008-01-24 03:23:00,1.5967,1.5967,1.59665,1.59665,626800000.0
2008-01-24 03:24:00,1.59665,1.59695,1.5963,1.59675,882500000.0
2008-01-24 03:25:00,1.59685,1.5971,1.5967,1.5967,787000000.0
2008-01-24 03:26:00,1.5967,1.597,1.59665,1.59675,672999993.0
2008-01-24 03:27:00,1.5967,1.59675,1.59665,1.59665,1452999971.0
2008-01-24 03:28:00,1.59665,1.59665,1.59645,1.59645,1480299968.0
2008-01-24 03:29:00,1.59645,1.5966,1.59645,1.5965,1211299984.0
2008-01-24 03:30:00,1.5965,1.5967,1.5964,1.59645,1941399946.0
2008-01-24 03:31:00,1.59645,1.5967,1.59645,1.5967,1009599995.0
2008-01-24 03:32:00,1.5967,1.5967,1.5964,1.5964,809600000.0
2008-01-24 03:33:00,1.5964,1.59645,1.59625,1.5964,542100006.0
2008-01-24 03:34:00,1.5964,1.5964,1.59605,1.59605,299600002.0
2008-01-24 03:35:00,1.59605,1.59645,1.59605,1.59615,1102399991.0
2008-01-24 03:36:00,1.59615,1.59635,1.59615,1.59635,573600015.0
2008-01-24 03:37:00,1.59635,1.59635,1.59575,1.59575,844800001.0
2008-01-24 03:38:00,1.59575,1.59575,1.59535,1.5954,1498999994.0
2008-01-24 03:39:00,1.5919,1.5924,1.5919,1.5921,1929800000.0
2008-01-24 03:40:00,1.59495,1.59515,1.59455,1.59455,1929800000.0
2008-01-24 03:41:00,1.59455,1.59455,1.59415,1.59425,1764799994.0
2008-01-24 03:42:00,1.59425,1.59445,1.59375,1.59395,1860799991.0
2008-01-24 03:43:00,1.59395,1.59465,1.59395,1.59435,1190399999.0
2008-01-24 03:44:00,1.59435,1.59435,1.594,1.59415,1763800000.0
2008-01-24 03:45:00,1.592,1.592,1.5917,1.592,952800000.0
2008-01-24 03:46:00,1.5919,1.592,1.5919,1.5919,952800000.0
2008-01-24 03:47:00,1.592,1.592,1.5919,1.5919,952800000.0
2008-01-24 03:48:00,1.59395,1.59415,1.5939,1.59415,952800000.0
2008-01-24 03:49:00,1.59415,1.59425,1.59395,1.594,1058999991.0
2008-01-24 03:50:00,1.5927,1.5927,1.5926,1.5927,1300000000.0
2008-01-24 03:51:00,1.5925,1.5928,1.5925,1.5927,1300000000.0
2008-01-24 03:52:00,1.5928,1.5929,1.5924,1.5926,1300000000.0
2008-01-24 03:53:00,1.59355,1.59405,1.59355,1.59395,1300000000.0
2008-01-24 03:54:00,1.59395,1.59405,1.59385,1.59405,972800001.0
2008-01-24 03:55:00,1.59405,1.5941,1.59405,1.59405,681600000.0
2008-01-24 03:56:00,1.59405,1.59425,1.59405,1.59415,708800000.0
2008-01-24 03:57:00,1.59415,1.59415,1.59385,1.59395,616000002.0
2008-01-24 03:58:00,1.5926,1.5926,1.5925,1.5925,1392400009.0
2008-01-24 03:59:00,1.59405,1.59445,1.59405,1.59425,1392400009.0
2008-01-24 04:00:00,1.59425,1.59455,1.59425,1.59445,1674500001.0
2008-01-24 04:01:00,1.59445,1.59455,1.5943,1.59435,1460200002.0
2008-01-24 04:02:00,1.5944,1.5944,1.59435,1.5944,246700000.0
2008-01-24 04:03:00,1.5944,1.59475,1.59405,1.5943,158099999.0
2008-01-24 04:04:00,1.5943,1.5943,1.59375,1.5939,1264200001.0
2008-01-24 04:05:00,1.5939,1.594,1.5937,1.5938,844099999.0
2008-01-24 04:06:00,1.5938,1.5938,1.59355,1.59375,1046300005.0
2008-01-24 04:07:00,1.59375,1.59395,1.59345,1.59365,1292000000.0
2008-01-24 04:08:00,1.59365,1.59395,1.59325,1.59335,890199997.0
2008-01-24 04:09:00,1.5923,1.5923,1.5922,1.5922,2051699994.0
2008-01-24 04:10:00,1.5923,1.5923,1.5923,1.5923,2051699994.0
2008-01-24 04:11:00,1.5924,1.59255,1.59195,1.5924,2051699994.0
2008-01-24 04:12:00,1.59245,1.5925,1.59225,1.59245,555199998.0
2008-01-24 04:13:00,1.59245,1.59255,1.5924,1.59245,658000000.0
2008-01-24 04:14:00,1.59245,1.59245,1.5924,1.5924,116800000.0
2008-01-24 04:15:00,1.5924,1.59275,1.5924,1.59255,771599993.0
2008-01-24 04:16:00,1.59255,1.59265,1.59245,1.59255,232000000.0
2008-01-24 04:17:00,1.59255,1.59265,1.59205,1.59205,610800000.0
2008-01-24 04:18:00,1.59205,1.5923,1.59205,1.5923,182000000.0
2008-01-24 04:19:00,1.5923,1.59235,1.59225,1.59225,368900000.0
2008-01-24 04:20:00,1.59225,1.59245,1.59225,1.59235,609900000.0
2008-01-24 04:21:00,1.59235,1.59245,1.59205,1.59235,283900000.0
2008-01-24 04:22:00,1.59235,1.5925,1.59235,1.59235,289200000.0
2008-01-24 04:23:00,1.59235,1.59235,1.59175,1.59185,1630000029.0
2008-01-24 04:24:00,1.5924,1.5924,1.5924,1.5924,1482200009.0
2008-01-24 04:25:00,1.59165,1.59165,1.59135,1.5915,1482200009.0
2008-01-24 04:26:00,1.5915,1.59165,1.59145,1.59165,1314800005.0
2008-01-24 04:27:00,1.59165,1.59165,1.5915,1.59155,1704900000.0
2008-01-24 04:28:00,1.5915,1.59155,1.5915,1.5915,320100000.0
2008-01-24 04:29:00,1.5915,1.5916,1.5914,1.59155,618200000.0
2008-01-24 04:30:00,1.5915,1.5916,1.59145,1.5915,674400003.0
2008-01-24 04:31:00,1.5915,1.59155,1.5915,1.5915,173000000.0
2008-01-24 04:32:00,1.5915,1.59155,1.5915,1.5915,448800000.0
2008-01-24 04:33:00,1.5915,1.5915,1.5907,1.59105,1010600000.0
2008-01-24 04:34:00,1.5931,1.5934,1.593,1.593,1164800003.0
2008-01-24 04:35:00,1.5932,1.5932,1.5932,1.5932,1164800003.0
2008-01-24 04:36:00,1.5931,1.5932,1.5931,1.5931,1164800003.0
2008-01-24 04:37:00,1.59145,1.59165,1.59135,1.59165,1164800003.0
2008-01-24 04:38:00,1.59165,1.5918,1.59165,1.5918,599400001.0
2008-01-24 04:39:00,1.5918,1.59215,1.5918,1.59195,1668599995.0
2008-01-24 04:40:00,1.59205,1.5923,1.59195,1.5923,592099997.0
2008-01-24 04:41:00,1.5923,1.59235,1.59205,1.59225,629600000.0
2008-01-24 04:42:00,1.59225,1.59235,1.59205,1.59215,561199998.0
2008-01-24 04:43:00,1.59205,1.59215,1.59205,1.59215,318200000.0
2008-01-24 04:44:00,1.59215,1.5922,1.5916,1.59195,664200000.0
2008-01-24 04:45:00,1.59205,1.59205,1.59175,1.592,856800000.0
2008-01-24 04:46:00,1.592,1.59205,1.59185,1.59195,784000000.0
2008-01-24 04:47:00,1.59195,1.59215,1.59195,1.59195,584799997.0
2008-01-24 04:48:00,1.59195,1.59245,1.59195,1.59245,441600000.0
2008-01-24 04:49:00,1.59245,1.59265,1.59225,1.59265,468000000.0
2008-01-24 04:50:00,1.59265,1.59285,1.59255,1.59265,970400002.0
2008-01-24 04:51:00,1.59265,1.59285,1.59255,1.5926,570400000.0
2008-01-24 04:52:00,1.5926,1.59295,1.5924,1.59245,986699994.0
2008-01-24 04:53:00,1.5925,1.59275,1.5925,1.59265,751199998.0
2008-01-24 04:54:00,1.59265,1.5927,1.59255,1.59265,751899996.0
2008-01-24 04:55:00,1.59265,1.59275,1.5925,1.59255,1308299991.0
2008-01-24 04:56:00,1.59255,1.5927,1.59255,1.59255,1573600004.0
2008-01-24 04:57:00,1.59255,1.59275,1.59235,1.59265,474400000.0
2008-01-24 04:58:00,1.59265,1.59265,1.59235,1.59255,694400000.0
2008-01-24 04:59:00,1.59255,1.59255,1.59225,1.59225,1600799999.0
2008-01-24 05:00:00,1.59225,1.59245,1.59195,1.5921,1235099988.0
2008-01-24 05:01:00,1.5921,1.59215,1.59185,1.59205,1372099991.0
2008-01-24 05:02:00,1.59215,1.59225,1.59195,1.59215,1116800004.0
2008-01-24 05:03:00,1.59215,1.59225,1.59195,1.59205,866399999.0
2008-01-24 05:04:00,1.59215,1.59225,1.59215,1.59215,1340699999.0
2008-01-24 05:05:00,1.59215,1.59215,1.59205,1.59215,1053399978.0
2008-01-24 05:06:00,1.59215,1.59215,1.59205,1.59205,606499983.0
2008-01-24 05:07:00,1.59205,1.59215,1.5919,1.59205,871299997.0
2008-01-24 05:08:00,1.59215,1.5922,1.59195,1.5922,485899995.0
2008-01-24 05:09:00,1.5922,1.59225,1.59215,1.59225,985100000.0
2008-01-24 05:10:00,1.59215,1.59235,1.5921,1.59225,619599995.0
2008-01-24 05:11:00,1.5923,1.5924,1.59225,1.59235,1219199987.0
2008-01-24 05:12:00,1.59235,1.5926,1.59235,1.59245,584800000.0
2008-01-24 05:13:00,1.59245,1.5926,1.59225,1.59235,1215600002.0
2008-01-24 05:14:00,1.59235,1.59245,1.59235,1.59235,1310400000.0
2008-01-24 05:15:00,1.59235,1.59235,1.5921,1.59225,572999992.0
2008-01-24 05:16:00,1.59215,1.59245,1.5919,1.59235,652399994.0
2008-01-24 05:17:00,1.59235,1.5926,1.5921,1.59235,616000000.0
2008-01-24 05:18:00,1.59235,1.59235,1.59215,1.59235,724000000.0
2008-01-24 05:19:00,1.59235,1.59235,1.59195,1.59235,368800000.0
2008-01-24 05:20:00,1.59235,1.59235,1.59235,1.59235,992000000.0
2008-01-24 05:21:00,1.59235,1.59235,1.592,1.59235,517600000.0
2008-01-24 05:22:00,1.59235,1.59235,1.59225,1.59225,984799995.0
2008-01-24 05:23:00,1.59225,1.59235,1.59205,1.59235,161300000.0
2008-01-24 05:24:00,1.59235,1.59235,1.59235,1.59235,296000000.0
2008-01-24 05:25:00,1.59235,1.59235,1.59235,1.59235,168000000.0
2008-01-24 05:26:00,1.59235,1.59235,1.59225,1.59235,258400000.0
2008-01-24 05:27:00,1.59235,1.5924,1.59205,1.5921,226600000.0
2008-01-24 05:28:00,1.5921,1.59285,1.5921,1.59285,984800000.0
2008-01-24 05:29:00,1.59285,1.59325,1.59255,1.59255,839999996.0
2008-01-24 05:30:00,1.59255,1.59265,1.59255,1.59265,126400000.0
2008-01-24 05:31:00,1.59265,1.59265,1.5925,1.5925,692600000.0
2008-01-24 05:32:00,1.5925,1.5926,1.5925,1.59255,80400000.0
2008-01-24 05:33:00,1.59255,1.593,1.59245,1.59295,1042799996.0
2008-01-24 05:34:00,1.59295,1.59295,1.5925,1.59275,1247599989.0
2008-01-24 05:35:00,1.59275,1.5928,1.59255,1.59275,103600000.0
2008-01-24 05:36:00,1.59275,1.59275,1.5925,1.59275,178200000.0
2008-01-24 05:37:00,1.59275,1.59335,1.59275,1.59335,314400000.0
2008-01-24 05:38:00,1.59335,1.59335,1.59295,1.59295,781800001.0
2008-01-24 05:39:00,1.59305,1.59305,1.59295,1.59295,697600004.0
2008-01-24 05:40:00,1.59295,1.5932,1.59295,1.59315,1164100001.0
2008-01-24 05:41:00,1.59315,1.59315,1.593,1.59305,472600000.0
2008-01-24 05:42:00,1.593,1.5933,1.59295,1.59325,877100006.0
2008-01-24 05:43:00,1.59325,1.59325,1.59305,1.5932,161999999.0
2008-01-24 05:44:00,1.5932,1.59345,1.5932,1.59345,233300000.0
2008-01-24 05:45:00,1.59345,1.59345,1.59325,1.59325,601100000.0
2008-01-24 05:46:00,1.59325,1.5933,1.59315,1.59315,612800000.0
2008-01-24 05:47:00,1.59315,1.59315,1.5929,1.593,616800000.0
2008-01-24 05:48:00,1.59305,1.59315,1.593,1.59315,958400000.0
2008-01-24 05:49:00,1.59315,1.5933,1.59305,1.5932,477600001.0
2008-01-24 05:50:00,1.5932,1.5933,1.5931,1.59325,373300000.0
2008-01-24 05:51:00,1.59325,1.5933,1.59315,1.59315,518100000.0
2008-01-24 05:52:00,1.59315,1.59325,1.59315,1.59315,1412800015.0
2008-01-24 05:53:00,1.59315,1.59325,1.59295,1.5932,1227300008.0
2008-01-24 05:54:00,1.5932,1.59375,1.59315,1.5937,753599992.0
2008-01-24 05:55:00,1.59375,1.59375,1.59325,1.59325,1829599955.0
2008-01-24 05:56:00,1.59325,1.59335,1.59305,1.59305,1224100003.0
2008-01-24 05:57:00,1.59305,1.5932,1.59255,1.59275,860899990.0
2008-01-24 05:58:00,1.59275,1.59275,1.59265,1.59265,1679699997.0
2008-01-24 05:59:00,1.59265,1.59275,1.5925,1.5926,722199986.0
2008-01-24 06:00:00,1.5926,1.59295,1.5925,1.59295,1235199981.0
2008-01-24 06:01:00,1.59295,1.59295,1.59265,1.59275,785500000.0
2008-01-24 06:02:00,1.5927,1.59305,1.59255,1.59305,317199994.0
2008-01-24 06:03:00,1.59305,1.59305,1.5927,1.5927,220000000.0
2008-01-24 06:04:00,1.5927,1.59275,1.5927,1.59275,128000000.0
2008-01-24 06:05:00,1.5927,1.59305,1.5927,1.59305,96000000.0
2008-01-24 06:06:00,1.59305,1.59325,1.59265,1.59325,170400000.0
2008-01-24 06:07:00,1.59325,1.5933,1.59305,1.59315,572000000.0
2008-01-24 06:08:00,1.59315,1.59315,1.59285,1.59315,516500000.0
2008-01-24 06:09:00,1.59315,1.59315,1.59295,1.59295,61600000.0
2008-01-24 06:10:00,1.59295,1.5932,1.59285,1.59315,130200000.0
2008-01-24 06:11:00,1.59305,1.59315,1.59285,1.59285,719600000.0
2008-01-24 06:12:00,1.59295,1.59295,1.5927,1.59295,350000000.0
2008-01-24 06:13:00,1.59295,1.59295,1.59255,1.59265,781100000.0
2008-01-24 06:14:00,1.59265,1.59275,1.59265,1.59265,119100000.0
2008-01-24 06:15:00,1.59275,1.59275,1.59265,1.59275,120400000.0
2008-01-24 06:16:00,1.59275,1.59285,1.59275,1.59275,456000000.0
2008-01-24 06:17:00,1.59275,1.59285,1.5927,1.59275,819200000.0
2008-01-24 06:18:00,1.59275,1.59295,1.59275,1.59285,944800000.0
2008-01-24 06:19:00,1.59285,1.593,1.59265,1.59295,950600000.0
2008-01-24 06:20:00,1.59295,1.5933,1.59295,1.59315,991199986.0
2008-01-24 06:21:00,1.59315,1.59325,1.59315,1.59325,892000019.0
2008-01-24 06:22:00,1.59325,1.59345,1.59305,1.5933,736999999.0
2008-01-24 06:23:00,1.5933,1.5934,1.59325,1.5933,1159099997.0
2008-01-24 06:24:00,1.5933,1.5934,1.5931,1.59325,229700000.0
2008-01-24 06:25:00,1.59325,1.5933,1.59325,1.59325,210899996.0
2008-01-24 06:26:00,1.59325,1.59345,1.59305,1.59315,1413299979.0
2008-01-24 06:27:00,1.59315,1.59375,1.59305,1.59315,1640399992.0
2008-01-24 06:28:00,1.59315,1.59315,1.59305,1.59315,1056499994.0
2008-01-24 06:29:00,1.59315,1.59385,1.59315,1.59365,1735200004.0
2008-01-24 06:30:00,1.59365,1.59385,1.59345,1.59345,1401200000.0
2008-01-24 06:31:00,1.59345,1.59345,1.59335,1.59345,1383699980.0
2008-01-24 06:32:00,1.59345,1.59365,1.5934,1.59365,799899997.0
2008-01-24 06:33:00,1.59365,1.59365,1.59345,1.59345,1553800000.0
2008-01-24 06:34:00,1.59355,1.59375,1.59345,1.59375,1387999994.0
2008-01-24 06:35:00,1.59375,1.59375,1.59355,1.59365,850599985.0
2008-01-24 06:36:00,1.59365,1.5939,1.59345,1.59365,1107199993.0
2008-01-24 06:37:00,1.59365,1.59375,1.59365,1.59375,1271199991.0
2008-01-24 06:38:00,1.59375,1.59375,1.59355,1.59365,1387900021.0
2008-01-24 06:39:00,1.59365,1.59375,1.59355,1.59365,1242500000.0
2008-01-24 06:40:00,1.59365,1.59375,1.59355,1.59365,626499995.0
2008-01-24 06:41:00,1.59365,1.5939,1.59355,1.59385,1114399997.0
2008-01-24 06:42:00,1.59385,1.5939,1.5936,1.5938,1707599997.0
2008-01-24 06:43:00,1.59375,1.59385,1.5936,1.5936,817700000.0
2008-01-24 06:44:00,1.5936,1.5937,1.59355,1.59355,564700000.0
2008-01-24 06:45:00,1.59355,1.59355,1.59345,1.59355,708799999.0
2008-01-24 06:46:00,1.59355,1.59365,1.59345,1.59345,761600001.0
2008-01-24 06:47:00,1.59355,1.59355,1.5931,1.59335,76200000.0
2008-01-24 06:48:00,1.59335,1.59375,1.5933,1.59375,715899984.0
2008-01-24 06:49:00,1.59375,1.5938,1.5937,1.5938,391500000.0
2008-01-24 06:50:00,1.5938,1.5938,1.5938,1.5938,3400000.0
2008-01-24 06:51:00,1.5938,1.5938,1.5937,1.5938,326800000.0
2008-01-24 06:52:00,1.5938,1.59385,1.59365,1.59375,599100012.0
2008-01-24 06:53:00,1.59375,1.5939,1.59355,1.5939,344800002.0
2008-01-24 06:54:00,1.5939,1.5939,1.59375,1.59375,322300000.0
2008-01-24 06:55:00,1.59375,1.59415,1.59375,1.59405,913700003.0
2008-01-24 06:56:00,1.59405,1.59415,1.594,1.59415,522200000.0
2008-01-24 06:57:00,1.59405,1.59445,1.594,1.59445,875700000.0
2008-01-24 06:58:00,1.59445,1.59445,1.5942,1.5943,700800010.0
2008-01-24 06:59:00,1.5943,1.59455,1.5943,1.59445,1002600000.0
2008-01-24 07:00:00,1.59445,1.59455,1.59435,1.59455,1371000009.0
2008-01-24 07:01:00,1.59455,1.59455,1.59435,1.59445,1117499983.0
2008-01-24 07:02:00,1.5927,1.5929,1.5926,1.5928,1286299987.0
2008-01-24 07:03:00,1.59385,1.59395,1.59375,1.59385,1286299987.0
2008-01-24 07:04:00,1.5938,1.59385,1.59355,1.5936,813600001.0
2008-01-24 07:05:00,1.5936,1.5936,1.59345,1.59355,991099994.0
2008-01-24 07:06:00,1.59355,1.59355,1.5934,1.59355,479199999.0
2008-01-24 07:07:00,1.59355,1.59355,1.5933,1.59355,614399991.0
2008-01-24 07:08:00,1.59355,1.5936,1.5932,1.59355,620199998.0
2008-01-24 07:09:00,1.59355,1.5937,1.59335,1.5936,235400000.0
2008-01-24 07:10:00,1.59365,1.5937,1.59305,1.59325,1414800000.0
2008-01-24 07:11:00,1.59325,1.5933,1.59305,1.59325,761800000.0
2008-01-24 07:12:00,1.59325,1.5933,1.59315,1.59315,788800000.0
2008-01-24 07:13:00,1.59315,1.59315,1.59315,1.59315,15200000.0
2008-01-24 07:14:00,1.59315,1.59325,1.59305,1.59305,1140900000.0
2008-01-24 07:15:00,1.59305,1.59305,1.59285,1.59305,78100000.0
2008-01-24 07:16:00,1.5931,1.5931,1.59285,1.59285,45400000.0
2008-01-24 07:17:00,1.59285,1.5936,1.59285,1.5935,134199999.0
2008-01-24 07:18:00,1.5935,1.59355,1.59315,1.5933,856699992.0
2008-01-24 07:19:00,1.5933,1.5933,1.59305,1.59325,72000000.0
2008-01-24 07:20:00,1.59325,1.59325,1.5931,1.5931,30400000.0
2008-01-24 07:21:00,1.5931,1.59325,1.5931,1.5931,51200000.0
2008-01-24 07:22:00,1.5933,1.59345,1.59315,1.59345,1593299999.0
2008-01-24 07:23:00,1.59345,1.59345,1.59345,1.59345,804800000.0
2008-01-24 07:24:00,1.59345,1.59345,1.59315,1.59345,497399996.0
2008-01-24 07:25:00,1.59345,1.59345,1.59335,1.59335,574000006.0
2008-01-24 07:26:00,1.59345,1.59375,1.59335,1.59345,1809800024.0
2008-01-24 07:27:00,1.59345,1.5937,1.59325,1.59345,1385600000.0
2008-01-24 07:28:00,1.59345,1.5937,1.59335,1.59335,649900003.0
2008-01-24 07:29:00,1.59335,1.59345,1.593,1.59325,1154400017.0
2008-01-24 07:30:00,1.59325,1.59325,1.5932,1.59325,1530400000.0
2008-01-24 07:31:00,1.59325,1.59325,1.59275,1.59305,1055200000.0
2008-01-24 07:32:00,1.59305,1.59305,1.5928,1.59305,1209600000.0
2008-01-24 07:33:00,1.59305,1.59305,1.59295,1.59295,780000000.0
2008-01-24 07:34:00,1.59295,1.59295,1.5926,1.59265,317200000.0
2008-01-24 07:35:00,1.59265,1.59285,1.59265,1.59285,594400000.0
2008-01-24 07:36:00,1.59285,1.59285,1.5927,1.5927,479200000.0
2008-01-24 07:37:00,1.5927,1.59285,1.59265,1.59265,321900000.0
2008-01-24 07:38:00,1.5927,1.59305,1.59265,1.59305,626900011.0
2008-01-24 07:39:00,1.59305,1.59305,1.59275,1.59275,164000000.0
2008-01-24 07:40:00,1.59275,1.59305,1.5927,1.5927,604800000.0
2008-01-24 07:41:00,1.5927,1.59315,1.5927,1.59295,277100000.0
2008-01-24 07:42:00,1.59305,1.59325,1.59295,1.59325,229000000.0
2008-01-24 07:43:00,1.5928,1.59325,1.5928,1.5929,290900000.0
2008-01-24 07:44:00,1.5929,1.5929,1.59265,1.59265,1208000002.0
2008-01-24 07:45:00,1.59265,1.59275,1.59255,1.59275,1564000006.0
2008-01-24 07:46:00,1.59275,1.59285,1.59275,1.5928,725500000.0
2008-01-24 07:47:00,1.5928,1.5929,1.59275,1.5928,556200008.0
2008-01-24 07:48:00,1.59255,1.59285,1.59235,1.59285,665300000.0
2008-01-24 07:49:00,1.59285,1.59285,1.59275,1.59275,1263700006.0
2008-01-24 07:50:00,1.59275,1.59285,1.59275,1.59285,788900000.0
2008-01-24 07:51:00,1.59285,1.59285,1.59275,1.59285,887500000.0
2008-01-24 07:52:00,1.59285,1.5929,1.5928,1.59285,882400000.0
2008-01-24 07:53:00,1.59285,1.59295,1.5928,1.5928,1062400000.0
2008-01-24 07:54:00,1.5928,1.59285,1.59275,1.5928,796400010.0
2008-01-24 07:55:00,1.5927,1.59285,1.59265,1.59285,229600000.0
2008-01-24 07:56:00,1.59285,1.5929,1.59265,1.5929,534999997.0
2008-01-24 07:57:00,1.5929,1.59295,1.59275,1.59285,1156999997.0
2008-01-24 07:58:00,1.59285,1.59285,1.59265,1.59265,553599999.0
2008-01-24 07:59:00,1.59265,1.5928,1.59265,1.59265,1376899993.0
2008-01-24 08:00:00,1.59275,1.59275,1.59245,1.59245,1750699959.0
2008-01-24 08:01:00,1.59255,1.5926,1.59235,1.59245,1552100001.0
2008-01-24 08:02:00,1.59255,1.59275,1.59245,1.59275,2095999998.0
2008-01-24 08:03:00,1.5936,1.5936,1.5935,1.5935,1480800001.0
2008-01-24 08:04:00,1.5934,1.5935,1.5934,1.5934,1480800001.0
2008-01-24 08:05:00,1.59345,1.59385,1.59325,1.59345,1480800001.0
2008-01-24 08:06:00,1.59345,1.59415,1.59345,1.59365,1745400000.0
2008-01-24 08:07:00,1.59365,1.59425,1.59365,1.59395,1041899983.0
2008-01-24 08:08:00,1.59395,1.59425,1.5939,1.59395,1492499988.0
2008-01-24 08:09:00,1.59405,1.59425,1.59385,1.59395,1158099996.0
2008-01-24 08:10:00,1.59395,1.59405,1.5937,1.59405,1270700021.0
2008-01-24 08:11:00,1.59405,1.59435,1.59395,1.59435,458600000.0
2008-01-24 08:12:00,1.59435,1.59435,1.59405,1.59425,304600000.0
2008-01-24 08:13:00,1.59425,1.59505,1.59425,1.59505,945900000.0
2008-01-24 08:14:00,1.59505,1.59505,1.59495,1.59505,896800003.0
2008-01-24 08:15:00,1.59505,1.59565,1.59495,1.59495,1869799984.0
2008-01-24 08:16:00,1.5931,1.5932,1.5929,1.593,2146100021.0
2008-01-24 08:17:00,1.59475,1.59485,1.5942,1.59445,2146100021.0
2008-01-24 08:18:00,1.59445,1.5951,1.59445,1.59475,1384499963.0
2008-01-24 08:19:00,1.59475,1.5952,1.59445,1.59455,1548199957.0
2008-01-24 08:20:00,1.59455,1.59455,1.59455,1.59455,1292800000.0
2008-01-24 08:21:00,1.5917,1.5917,1.5915,1.5916,613100008.0
2008-01-24 08:22:00,1.59465,1.59485,1.59455,1.59475,613100008.0
2008-01-24 08:23:00,1.59475,1.59475,1.59435,1.59475,569400006.0
2008-01-24 08:24:00,1.59475,1.59485,1.59455,1.59475,1211699988.0
2008-01-24 08:25:00,1.59475,1.59495,1.5945,1.5945,826199994.0
2008-01-24 08:26:00,1.5945,1.59475,1.5945,1.5945,1463200001.0
2008-01-24 08:27:00,1.5945,1.59475,1.5945,1.59465,1932000000.0
2008-01-24 08:28:00,1.59465,1.59475,1.59445,1.59475,503199999.0
2008-01-24 08:29:00,1.59475,1.59475,1.59465,1.59465,1264799977.0
2008-01-24 08:30:00,1.5924,1.5924,1.5923,1.5923,155500000.0
2008-01-24 08:31:00,1.5921,1.5922,1.592,1.5921,155500000.0
2008-01-24 08:32:00,1.5922,1.5924,1.5921,1.5924,155500000.0
2008-01-24 08:33:00,1.59375,1.5938,1.5935,1.5935,155500000.0
2008-01-24 08:34:00,1.5935,1.5938,1.5935,1.5938,200500000.0
2008-01-24 08:35:00,1.5938,1.5938,1.5936,1.5938,79400000.0
2008-01-24 08:36:00,1.5938,1.59385,1.59355,1.59385,1731400000.0
2008-01-24 08:37:00,1.59385,1.59385,1.59355,1.59375,2086400010.0
2008-01-24 08:38:00,1.59365,1.59375,1.59325,1.59345,2063899977.0
2008-01-24 08:39:00,1.59345,1.59375,1.59335,1.59335,1823999993.0
2008-01-24 08:40:00,1.59335,1.59375,1.59335,1.59335,1412000020.0
2008-01-24 08:41:00,1.59335,1.59335,1.59265,1.59265,1657600019.0
2008-01-24 08:42:00,1.59265,1.59265,1.59245,1.59245,1636800029.0
2008-01-24 08:43:00,1.59245,1.59255,1.59215,1.59245,1908900021.0
2008-01-24 08:44:00,1.5931,1.5932,1.593,1.5932,1715800009.0
2008-01-24 08:45:00,1.59245,1.59265,1.59245,1.59255,1715800009.0
2008-01-24 08:46:00,1.59255,1.59285,1.59255,1.59285,2064800050.0
2008-01-24 08:47:00,1.5934,1.5934,1.5933,1.5934,1500899994.0
2008-01-24 08:48:00,1.59285,1.59345,1.59285,1.59345,1500899994.0
2008-01-24 08:49:00,1.5931,1.5932,1.5931,1.5931,1524000002.0
2008-01-24 08:50:00,1.593,1.593,1.593,1.593,1524000002.0
2008-01-24 08:51:00,1.5931,1.5931,1.5931,1.5931,1524000002.0
2008-01-24 08:52:00,1.59325,1.59355,1.59325,1.59345,1524000002.0
2008-01-24 08:53:00,1.59345,1.59355,1.59335,1.59345,1762199996.0
2008-01-24 08:54:00,1.59335,1.59355,1.59325,1.59345,1847500059.0
2008-01-24 08:55:00,1.59345,1.59345,1.59335,1.59335,1168800000.0
2008-01-24 08:56:00,1.59335,1.59335,1.59325,1.59335,1241100000.0
2008-01-24 08:57:00,1.59335,1.5935,1.59325,1.5934,1451699999.0
2008-01-24 08:58:00,1.5934,1.5934,1.5929,1.59325,1571900015.0
2008-01-24 08:59:00,1.59325,1.59345,1.59325,1.59325,1196800002.0
2008-01-24 09:00:00,1.59325,1.5934,1.59325,1.59325,1175800003.0
2008-01-24 09:01:00,1.5926,1.5926,1.5923,1.5923,1558400000.0
2008-01-24 09:02:00,1.5934,1.59355,1.5934,1.59345,1558400000.0
2008-01-24 09:03:00,1.59345,1.59355,1.59335,1.59345,825300000.0
2008-01-24 09:04:00,1.5924,1.5924,1.5921,1.5921,1860300003.0
2008-01-24 09:05:00,1.59325,1.59345,1.59255,1.59275,1860300003.0
2008-01-24 09:06:00,1.59265,1.59265,1.59205,1.59205,1976800000.0
2008-01-24 09:07:00,1.59205,1.59225,1.59185,1.59185,1849799984.0
2008-01-24 09:08:00,1.59185,1.59185,1.59125,1.59145,1726100004.0
2008-01-24 09:09:00,1.59145,1.59185,1.59125,1.59185,1983200000.0
2008-01-24 09:10:00,1.59185,1.59195,1.59185,1.59195,1820800000.0
2008-01-24 09:11:00,1.59195,1.5923,1.59185,1.59215,2141100020.0
2008-01-24 09:12:00,1.5922,1.59265,1.5921,1.59265,1427300024.0
2008-01-24 09:13:00,1.59265,1.59265,1.59255,1.5926,1289999999.0
2008-01-24 09:14:00,1.5926,1.59275,1.59255,1.59265,1631600008.0
2008-01-24 09:15:00,1.59265,1.59315,1.59255,1.59295,1926100001.0
2008-01-24 09:16:00,1.59295,1.59305,1.59275,1.59305,2052800000.0
2008-01-24 09:17:00,1.59305,1.59305,1.59285,1.59295,1162800002.0
2008-01-24 09:18:00,1.59295,1.59295,1.5928,1.59285,684199997.0
2008-01-24 09:19:00,1.5927,1.59295,1.59235,1.5924,1908999987.0
2008-01-24 09:20:00,1.5924,1.5924,1.59135,1.5914,1653899984.0
2008-01-24 09:21:00,1.59145,1.59175,1.59135,1.59155,1707499994.0
2008-01-24 09:22:00,1.59155,1.59205,1.59155,1.59205,1193800000.0
2008-01-24 09:23:00,1.5919,1.592,1.5918,1.592,1480199968.0
2008-01-24 09:24:00,1.59195,1.59235,1.59195,1.59235,1480199968.0
2008-01-24 09:25:00,1.59225,1.59285,1.59195,1.59275,1980300003.0
2008-01-24 09:26:00,1.59275,1.59275,1.59225,1.59245,722400000.0
2008-01-24 09:27:00,1.59245,1.59245,1.59195,1.59225,795600000.0
2008-01-24 09:28:00,1.59225,1.59255,1.59215,1.59255,1545200000.0
2008-01-24 09:29:00,1.59255,1.59255,1.59225,1.5923,733900003.0
2008-01-24 09:30:00,1.5923,1.59235,1.59215,1.59225,2130099995.0
2008-01-24 09:31:00,1.59225,1.59225,1.5919,1.59205,1970400000.0
2008-01-24 09:32:00,1.5915,1.5916,1.5907,1.591,1861400002.0
2008-01-24 09:33:00,1.5908,1.5913,1.5908,1.5912,1861400002.0
2008-01-24 09:34:00,1.5913,1.5913,1.5912,1.5912,1861400002.0
2008-01-24 09:35:00,1.5923,1.59275,1.59225,1.5927,1861400002.0
2008-01-24 09:36:00,1.5915,1.5916,1.5913,1.5916,977000002.0
2008-01-24 09:37:00,1.5915,1.5915,1.5914,1.5914,977000002.0
2008-01-24 09:38:00,1.5931,1.59325,1.59305,1.59315,977000002.0
2008-01-24 09:39:00,1.59315,1.5934,1.5929,1.5934,1820899988.0
2008-01-24 09:40:00,1.5918,1.5919,1.5917,1.5917,1654000001.0
2008-01-24 09:41:00,1.59355,1.59355,1.59315,1.5935,1654000001.0
2008-01-24 09:42:00,1.5935,1.5935,1.59305,1.59305,1918500000.0
2008-01-24 09:43:00,1.5918,1.5918,1.5917,1.5917,800000000.0
2008-01-24 09:44:00,1.5918,1.5918,1.5917,1.5917,800000000.0
2008-01-24 09:45:00,1.5916,1.5919,1.5916,1.5918,800000000.0
2008-01-24 09:46:00,1.59325,1.59335,1.59325,1.59335,800000000.0
2008-01-24 09:47:00,1.59335,1.59335,1.59325,1.59325,1315300032.0
2008-01-24 09:49:00,1.5918,1.5918,1.5914,1.5914,1536400000.0
2008-01-24 09:50:00,1.59305,1.59305,1.5929,1.59295,1536400000.0
2008-01-24 09:51:00,1.59295,1.593,1.5929,1.59295,1830200000.0
2008-01-24 09:52:00,1.5909,1.5909,1.5898,1.5899,892400000.0
2008-01-24 09:53:00,1.59265,1.59275,1.59255,1.59275,892400000.0
2008-01-24 09:54:00,1.59275,1.59285,1.59265,1.59275,1499899998.0
2008-01-24 09:55:00,1.5896,1.5897,1.5891,1.5891,1438899998.0
2008-01-24 09:56:00,1.5892,1.5896,1.5892,1.5895,1438899998.0
2008-01-24 09:57:00,1.5896,1.5898,1.5895,1.5898,1438899998.0
2008-01-24 09:58:00,1.5925,1.59255,1.5924,1.59245,1438899998.0
2008-01-24 09:59:00,1.59245,1.59255,1.59235,1.5924,1441599998.0
2008-01-24 10:00:00,1.5924,1.5926,1.59235,1.5925,1505599998.0
2008-01-24 10:01:00,1.5904,1.5904,1.5901,1.5901,1820800003.0
2008-01-24 10:02:00,1.59,1.5918,1.59,1.5918,1820800003.0
2008-01-24 10:03:00,1.5919,1.592,1.5909,1.591,1820800003.0
2008-01-24 10:04:00,1.5911,1.5922,1.591,1.5915,1820800003.0
2008-01-24 10:05:00,1.5918,1.592,1.5913,1.5919,1820800003.0
2008-01-24 10:06:00,1.5917,1.5922,1.5917,1.5921,1820800003.0
2008-01-24 10:07:00,1.59225,1.59245,1.59215,1.59215,1820800003.0
2008-01-24 10:08:00,1.59215,1.5923,1.592,1.5921,1815600015.0
2008-01-24 10:09:00,1.5926,1.5932,1.5926,1.593,1436799990.0
2008-01-24 10:10:00,1.5931,1.5931,1.5927,1.5927,1436799990.0
2008-01-24 10:11:00,1.59185,1.5923,1.59175,1.59215,1436799990.0
2008-01-24 10:12:00,1.59215,1.59235,1.5921,1.59215,1548400002.0
2008-01-24 10:13:00,1.5928,1.5929,1.5928,1.5929,2054499968.0
2008-01-24 10:14:00,1.59225,1.59255,1.59205,1.59215,2054499968.0
2008-01-24 10:15:00,1.59215,1.59225,1.5919,1.592,1804200008.0
2008-01-24 10:16:00,1.592,1.59225,1.59195,1.59225,2003900015.0
2008-01-24 10:17:00,1.59225,1.59235,1.59215,1.59215,1098999999.0
2008-01-24 10:18:00,1.5936,1.5937,1.5932,1.5934,2147199998.0
2008-01-24 10:19:00,1.5933,1.5933,1.5932,1.5933,2147199998.0
2008-01-24 10:20:00,1.59205,1.5921,1.59165,1.59175,2147199998.0
2008-01-24 10:21:00,1.59175,1.59205,1.59165,1.59195,1096000000.0
2008-01-24 10:22:00,1.59195,1.59205,1.5919,1.59195,945600000.0
2008-01-24 10:23:00,1.59195,1.59205,1.59165,1.59195,1456800003.0
2008-01-24 10:24:00,1.59195,1.59195,1.59135,1.59145,1680199995.0
2008-01-24 10:25:00,1.5932,1.5933,1.5932,1.5933,1639499998.0
2008-01-24 10:26:00,1.59165,1.5919,1.59155,1.59175,1639499998.0
2008-01-24 10:27:00,1.594,1.5941,1.5937,1.5938,1645499982.0
2008-01-24 10:28:00,1.59155,1.59175,1.5915,1.59155,1645499982.0
2008-01-24 10:29:00,1.59155,1.59175,1.5915,1.5916,840799996.0
2008-01-24 10:30:00,1.59165,1.59175,1.59145,1.5916,1165800018.0
2008-01-24 10:31:00,1.5916,1.5916,1.59145,1.5915,1643700017.0
2008-01-24 10:32:00,1.5938,1.5942,1.5938,1.5942,1890800028.0
2008-01-24 10:33:00,1.5908,1.59125,1.5908,1.5911,1890800028.0
2008-01-24 10:34:00,1.5942,1.5943,1.594,1.594,2058000002.0
2008-01-24 10:35:00,1.5939,1.5941,1.5939,1.5941,2058000002.0
2008-01-24 10:36:00,1.5942,1.5942,1.5941,1.5942,2058000002.0
2008-01-24 10:37:00,1.59145,1.5915,1.59115,1.5913,2058000002.0
2008-01-24 10:38:00,1.5943,1.5947,1.5943,1.5944,1206099993.0
2008-01-24 10:39:00,1.5917,1.59195,1.59165,1.5917,1206099993.0
2008-01-24 10:40:00,1.59175,1.5918,1.59155,1.5916,1295999991.0
2008-01-24 10:41:00,1.5915,1.59175,1.5915,1.59175,2054000029.0
2008-01-24 10:42:00,1.59175,1.59185,1.5917,1.5918,767200000.0
2008-01-24 10:43:00,1.5918,1.59185,1.5916,1.5916,934199997.0
2008-01-24 10:44:00,1.594,1.5941,1.594,1.5941,1767200000.0
2008-01-24 10:45:00,1.594,1.594,1.594,1.594,1767200000.0
2008-01-24 10:46:00,1.59165,1.5917,1.59165,1.59165,1767200000.0
2008-01-24 10:47:00,1.5939,1.594,1.5938,1.594,1826400000.0
2008-01-24 10:48:00,1.5939,1.5941,1.5939,1.5941,1826400000.0
2008-01-24 10:49:00,1.594,1.5941,1.594,1.5941,1826400000.0
2008-01-24 10:50:00,1.59145,1.59145,1.59065,1.59085,1826400000.0
2008-01-24 10:51:00,1.59085,1.59095,1.5908,1.59085,1360100010.0
2008-01-24 10:52:00,1.594,1.5942,1.5939,1.594,1750000001.0
2008-01-24 10:53:00,1.5941,1.5943,1.5941,1.5942,1750000001.0
2008-01-24 10:54:00,1.5941,1.5942,1.5941,1.5941,1750000001.0
2008-01-24 10:55:00,1.594,1.594,1.5936,1.5936,1750000001.0
2008-01-24 10:56:00,1.5937,1.5938,1.5935,1.5935,1750000001.0
2008-01-24 10:57:00,1.5936,1.5938,1.5936,1.5938,1750000001.0
2008-01-24 10:58:00,1.58975,1.59015,1.5897,1.58995,1750000001.0
2008-01-24 10:59:00,1.5938,1.5939,1.5938,1.5938,1976499990.0
2008-01-24 11:00:00,1.59005,1.59055,1.59005,1.59035,1976499990.0
2008-01-24 11:01:00,1.5934,1.5937,1.5934,1.5934,1981300001.0
2008-01-24 11:02:00,1.5935,1.5935,1.5934,1.5935,1981300001.0
2008-01-24 11:04:00,1.5934,1.5934,1.5932,1.5932,1981300001.0
2008-01-24 11:05:00,1.5933,1.5933,1.5931,1.5931,1981300001.0
2008-01-24 11:06:00,1.5918,1.59225,1.59155,1.59205,1981300001.0
2008-01-24 11:07:00,1.5934,1.5936,1.5932,1.5935,1705400021.0
2008-01-24 11:09:00,1.59265,1.59315,1.59255,1.59305,1705400021.0
2008-01-24 11:11:00,1.5934,1.5935,1.5933,1.5934,1888599967.0
2008-01-24 11:12:00,1.59285,1.59295,1.59275,1.59285,1888599967.0
2008-01-24 11:13:00,1.5936,1.5937,1.5936,1.5937,1130400005.0
2008-01-24 11:14:00,1.5936,1.5936,1.5935,1.5936,1130400005.0
2008-01-24 11:15:00,1.5935,1.5935,1.5935,1.5935,1130400005.0
2008-01-24 11:16:00,1.5933,1.5935,1.5932,1.5935,1130400005.0
2008-01-24 11:17:00,1.5934,1.5934,1.5931,1.5934,1130400005.0
2008-01-24 11:18:00,1.59345,1.5936,1.59325,1.59335,1130400005.0
2008-01-24 11:19:00,1.59335,1.59345,1.59315,1.59325,1249799998.0
2008-01-24 11:20:00,1.5932,1.5933,1.5932,1.5932,1860200004.0
2008-01-24 11:21:00,1.5931,1.5932,1.5926,1.5926,1860200004.0
2008-01-24 11:22:00,1.5928,1.5932,1.5927,1.593,1860200004.0
2008-01-24 11:23:00,1.5931,1.5932,1.5929,1.5931,1860200004.0
2008-01-24 11:24:00,1.593,1.5933,1.5929,1.5933,1860200004.0
2008-01-24 11:25:00,1.5932,1.5933,1.5929,1.5929,1860200004.0
2008-01-24 11:26:00,1.593,1.5934,1.593,1.5933,1860200004.0
2008-01-24 11:27:00,1.5932,1.5935,1.5931,1.5935,1860200004.0
2008-01-24 11:28:00,1.59375,1.5942,1.59375,1.59385,1860200004.0
2008-01-24 11:29:00,1.59385,1.59395,1.59365,1.59385,1474600003.0
2008-01-24 11:30:00,1.59385,1.59405,1.5938,1.5938,954600001.0
2008-01-24 11:31:00,1.59385,1.5939,1.59365,1.59385,1931900000.0
2008-01-24 11:32:00,1.5931,1.5932,1.593,1.593,1666599998.0
2008-01-24 11:33:00,1.5941,1.59425,1.5939,1.594,1666599998.0
2008-01-24 11:34:00,1.5932,1.5933,1.5927,1.5931,2113399991.0
2008-01-24 11:35:00,1.59385,1.5941,1.5938,1.59405,2113399991.0
2008-01-24 11:36:00,1.594,1.59435,1.594,1.5942,1477900003.0
2008-01-24 11:37:00,1.59425,1.59435,1.59405,1.59425,898600002.0
2008-01-24 11:38:00,1.59425,1.59465,1.59425,1.5943,1105400000.0
2008-01-24 11:39:00,1.5943,1.5943,1.594,1.5941,1714600029.0
2008-01-24 11:40:00,1.59405,1.59405,1.594,1.59405,1210500000.0
2008-01-24 11:41:00,1.59405,1.59415,1.59405,1.59405,1549399995.0
2008-01-24 11:42:00,1.59405,1.59465,1.59405,1.5942,1581599996.0
2008-01-24 11:43:00,1.594,1.594,1.5938,1.5938,1295399995.0
2008-01-24 11:44:00,1.59405,1.59405,1.59395,1.59405,1295399995.0
2008-01-24 11:45:00,1.59405,1.59405,1.594,1.594,288800000.0
2008-01-24 11:46:00,1.594,1.594,1.5936,1.59375,822799989.0
2008-01-24 11:47:00,1.59375,1.5941,1.5937,1.594,722900006.0
2008-01-24 11:48:00,1.594,1.59405,1.59385,1.59395,1210600001.0
2008-01-24 11:49:00,1.5939,1.59415,1.59385,1.5939,1776700003.0
2008-01-24 11:50:00,1.5944,1.5945,1.5944,1.5945,1768799997.0
2008-01-24 11:51:00,1.5944,1.5945,1.5944,1.5945,1768799997.0
2008-01-24 11:52:00,1.5946,1.5946,1.5943,1.5945,1768799997.0
2008-01-24 11:53:00,1.59405,1.59415,1.59395,1.59415,1768799997.0
2008-01-24 11:54:00,1.59415,1.59415,1.5939,1.59395,535200000.0
2008-01-24 11:55:00,1.59395,1.59405,1.59365,1.59375,1155500001.0
2008-01-24 11:56:00,1.59375,1.59375,1.5935,1.59365,1758999998.0
2008-01-24 11:57:00,1.5953,1.5958,1.5953,1.5958,1431699993.0
2008-01-24 11:58:00,1.5938,1.59385,1.5937,1.59385,1431699993.0
2008-01-24 11:59:00,1.59385,1.59395,1.59375,1.5938,2059300007.0
2008-01-24 12:00:00,1.5938,1.59385,1.59345,1.59355,1724699990.0
2008-01-24 12:01:00,1.59355,1.5936,1.5934,1.5934,120600000.0
2008-01-24 12:02:00,1.596,1.5962,1.5959,1.5962,1477900005.0
2008-01-24 12:03:00,1.5934,1.59355,1.59335,1.59355,1477900005.0
2008-01-24 12:04:00,1.59355,1.5936,1.5932,1.59325,1710100004.0
2008-01-24 12:05:00,1.59325,1.59325,1.5931,1.59315,1175200000.0
2008-01-24 12:06:00,1.59315,1.59345,1.59305,1.59345,1051300001.0
2008-01-24 12:07:00,1.59345,1.5936,1.59315,1.5936,2107700001.0
2008-01-24 12:08:00,1.5936,1.5937,1.5934,1.59345,1078399978.0
2008-01-24 12:09:00,1.59345,1.59345,1.59335,1.59345,2093299997.0
2008-01-24 12:10:00,1.59345,1.5935,1.59345,1.59345,859100001.0
2008-01-24 12:11:00,1.59345,1.59345,1.59335,1.59335,1247999998.0
2008-01-24 12:12:00,1.5966,1.5968,1.5963,1.5965,1100900000.0
2008-01-24 12:13:00,1.59345,1.5937,1.5934,1.5937,1100900000.0
2008-01-24 12:14:00,1.5961,1.5963,1.596,1.5961,909300009.0
2008-01-24 12:15:00,1.59355,1.5936,1.59335,1.59335,909300009.0
2008-01-24 12:16:00,1.5933,1.59345,1.59325,1.59345,2055200001.0
2008-01-24 12:17:00,1.596,1.596,1.5959,1.596,1257600001.0
2008-01-24 12:18:00,1.59335,1.59335,1.59295,1.59305,1257600001.0
2008-01-24 12:19:00,1.59305,1.59315,1.59295,1.59315,1129399989.0
2008-01-24 12:20:00,1.59315,1.5933,1.5931,1.59325,1539099998.0
2008-01-24 12:21:00,1.59325,1.59325,1.5926,1.5926,1783499976.0
2008-01-24 12:22:00,1.5926,1.59315,1.5926,1.5931,1808599995.0
2008-01-24 12:23:00,1.5931,1.5932,1.59295,1.593,1927199993.0
2008-01-24 12:24:00,1.593,1.5932,1.59295,1.5932,1898499985.0
2008-01-24 12:25:00,1.5964,1.5964,1.5961,1.5963,1979900007.0
2008-01-24 12:26:00,1.5962,1.5962,1.5961,1.5962,1979900007.0
2008-01-24 12:27:00,1.5961,1.5964,1.5959,1.5964,1979900007.0
2008-01-24 12:28:00,1.59345,1.59365,1.59305,1.59325,1979900007.0
2008-01-24 12:29:00,1.5964,1.5964,1.5963,1.5964,1702399996.0
2008-01-24 12:30:00,1.5963,1.5964,1.596,1.5961,1702399996.0
2008-01-24 12:31:00,1.596,1.5961,1.5957,1.5957,1702399996.0
2008-01-24 12:32:00,1.5958,1.5961,1.5957,1.5958,1702399996.0
2008-01-24 12:33:00,1.5961,1.5962,1.5958,1.5962,1702399996.0
2008-01-24 12:34:00,1.5961,1.5961,1.596,1.5961,1702399996.0
2008-01-24 12:35:00,1.596,1.5961,1.596,1.5961,1702399996.0
2008-01-24 12:36:00,1.596,1.5961,1.596,1.5961,1702399996.0
2008-01-24 12:37:00,1.59305,1.59315,1.59275,1.59275,1702399996.0
2008-01-24 12:38:00,1.59275,1.59295,1.5927,1.59275,1445899996.0
2008-01-24 12:39:00,1.5927,1.59295,1.5927,1.5927,1265499966.0
2008-01-24 12:40:00,1.59275,1.59345,1.59265,1.59305,1636399974.0
2008-01-24 12:41:00,1.5962,1.5965,1.5962,1.5963,1959999984.0
2008-01-24 12:42:00,1.5964,1.5965,1.5963,1.5964,1959999984.0
2008-01-24 12:43:00,1.59395,1.59395,1.59385,1.5939,1959999984.0
2008-01-24 12:44:00,1.5939,1.59415,1.59385,1.59405,1693199996.0
2008-01-24 12:45:00,1.59405,1.59435,1.594,1.59435,853000007.0
2008-01-24 12:46:00,1.59435,1.5946,1.59425,1.59435,1187199984.0
2008-01-24 12:47:00,1.59435,1.59435,1.59405,1.5941,1190200005.0
2008-01-24 12:48:00,1.59415,1.59445,1.59415,1.59445,694300001.0
2008-01-24 12:49:00,1.59445,1.5945,1.59435,1.5945,581599997.0
2008-01-24 12:50:00,1.59445,1.5946,1.59445,1.59455,918300000.0
2008-01-24 12:51:00,1.59455,1.59455,1.59435,1.5944,1108499991.0
2008-01-24 12:52:00,1.59445,1.59455,1.59425,1.59455,1978499967.0
2008-01-24 12:53:00,1.5945,1.59465,1.59425,1.59455,1361900001.0
2008-01-24 12:54:00,1.59455,1.5948,1.59445,1.59465,1749599989.0
2008-01-24 12:55:00,1.5976,1.5976,1.5968,1.5968,1660500008.0
2008-01-24 12:56:00,1.5971,1.5971,1.5968,1.5968,1660500008.0
2008-01-24 12:57:00,1.5969,1.5972,1.5967,1.5972,1660500008.0
2008-01-24 12:58:00,1.5973,1.598,1.5972,1.5979,1660500008.0
2008-01-24 12:59:00,1.5977,1.5981,1.5977,1.5979,1660500008.0
2008-01-24 13:00:00,1.59595,1.59645,1.5959,1.59605,1660500008.0
2008-01-24 13:01:00,1.5978,1.5978,1.5976,1.5976,1891500003.0
2008-01-24 13:02:00,1.5977,1.5978,1.5975,1.5975,1891500003.0
2008-01-24 13:03:00,1.59615,1.59625,1.59585,1.59605,1891500003.0
2008-01-24 13:04:00,1.59605,1.59635,1.59585,1.59625,2053099979.0
2008-01-24 13:05:00,1.59625,1.59715,1.59625,1.59715,1772799991.0
2008-01-24 13:06:00,1.59715,1.59725,1.5964,1.5964,1895000006.0
2008-01-24 13:07:00,1.5977,1.5978,1.5977,1.5978,2135599993.0
2008-01-24 13:08:00,1.59675,1.59695,1.59665,1.59685,2135599993.0
2008-01-24 13:09:00,1.5979,1.5979,1.5979,1.5979,2040000005.0
2008-01-24 13:10:00,1.59725,1.59735,1.5969,1.59705,2040000005.0
2008-01-24 13:11:00,1.5979,1.5981,1.5979,1.5979,2093799990.0
2008-01-24 13:12:00,1.5978,1.5979,1.5978,1.5978,2093799990.0
2008-01-24 13:14:00,1.59605,1.59615,1.59575,1.59615,2093799990.0
2008-01-24 13:15:00,1.59615,1.59615,1.59575,1.59615,1789899986.0
2008-01-24 13:16:00,1.59605,1.59615,1.59555,1.59595,1713799992.0
2008-01-24 13:17:00,1.59595,1.596,1.59585,1.59585,1911999986.0
2008-01-24 13:18:00,1.59585,1.5961,1.59555,1.59595,1319199985.0
2008-01-24 13:19:00,1.59595,1.5961,1.59585,1.59605,1491099985.0
2008-01-24 13:20:00,1.59605,1.5962,1.59575,1.5962,1349599993.0
2008-01-24 13:21:00,1.5976,1.5978,1.5976,1.5978,1231199996.0
2008-01-24 13:22:00,1.59595,1.59635,1.59585,1.59635,1231199996.0
2008-01-24 13:23:00,1.5978,1.5979,1.5978,1.5978,1957899999.0
2008-01-24 13:24:00,1.5979,1.598,1.5979,1.5979,1957899999.0
2008-01-24 13:25:00,1.5978,1.5979,1.5978,1.5979,1957899999.0
2008-01-24 13:26:00,1.5963,1.5964,1.59595,1.596,1957899999.0
2008-01-24 13:27:00,1.596,1.59645,1.59585,1.59645,1338399994.0
2008-01-24 13:28:00,1.59645,1.5966,1.59615,1.59645,1967099980.0
2008-01-24 13:29:00,1.59645,1.5966,1.59605,1.5963,1238399991.0
2008-01-24 13:30:00,1.5963,1.5963,1.5958,1.5958,1468799997.0
2008-01-24 13:31:00,1.5958,1.59585,1.59555,1.5956,1103999987.0
2008-01-24 13:32:00,1.5956,1.59615,1.5956,1.59615,1026399998.0
2008-01-24 13:33:00,1.5975,1.5975,1.5973,1.5974,1571199970.0
2008-01-24 13:34:00,1.5975,1.5977,1.5974,1.5977,1571199970.0
2008-01-24 13:35:00,1.5976,1.5981,1.5976,1.598,1571199970.0
2008-01-24 13:36:00,1.59595,1.59605,1.59595,1.59595,1571199970.0
2008-01-24 13:37:00,1.59595,1.59615,1.59595,1.59615,2056799976.0
2008-01-24 13:38:00,1.59615,1.5963,1.59605,1.59615,1795199997.0
2008-01-24 13:39:00,1.59615,1.59685,1.59605,1.59645,1631799985.0
2008-01-24 13:40:00,1.5984,1.5986,1.5984,1.5985,1391999993.0
2008-01-24 13:41:00,1.59625,1.59655,1.59615,1.5962,1391999993.0
2008-01-24 13:42:00,1.5962,1.5966,1.5962,1.5965,1951199987.0
2008-01-24 13:43:00,1.5965,1.59685,1.59645,1.5968,1252800000.0
2008-01-24 13:44:00,1.5982,1.5983,1.5982,1.5982,1723999994.0
2008-01-24 13:45:00,1.59675,1.59725,1.59665,1.59695,1723999994.0
2008-01-24 13:46:00,1.59695,1.59705,1.5964,1.5965,2082499996.0
2008-01-24 13:47:00,1.5965,1.59695,1.5964,1.59695,1663199995.0
2008-01-24 13:48:00,1.59695,1.5971,1.59675,1.597,1250800008.0
2008-01-24 13:49:00,1.597,1.5971,1.59685,1.59695,1560899993.0
2008-01-24 13:50:00,1.59695,1.59745,1.59695,1.5974,1275799998.0
2008-01-24 13:51:00,1.59745,1.59825,1.5974,1.59825,1439500000.0
2008-01-24 13:52:00,1.59825,1.59825,1.59795,1.59795,2063999996.0
2008-01-24 13:53:00,1.59795,1.598,1.59775,1.59785,1269600000.0
2008-01-24 13:54:00,1.59785,1.59785,1.59745,1.5975,1972899996.0
2008-01-24 13:55:00,1.5984,1.5986,1.5984,1.5985,1834800009.0
2008-01-24 13:56:00,1.5984,1.5986,1.5984,1.5985,1834800009.0
2008-01-24 13:57:00,1.59645,1.59725,1.59645,1.59715,1834800009.0
2008-01-24 13:58:00,1.59715,1.5981,1.59705,1.59795,1791599995.0
2008-01-24 13:59:00,1.5986,1.5988,1.5985,1.5987,1309099992.0
2008-01-24 14:00:00,1.59795,1.59795,1.59755,1.59765,1309099992.0
2008-01-24 14:01:00,1.59755,1.59775,1.59755,1.5976,1452799994.0
2008-01-24 14:02:00,1.5976,1.59785,1.59725,1.59725,1615900004.0
2008-01-24 14:03:00,1.5984,1.5986,1.5983,1.5984,1732300008.0
2008-01-24 14:04:00,1.5983,1.5988,1.5983,1.5986,1732300008.0
2008-01-24 14:05:00,1.59755,1.59765,1.59735,1.59765,1732300008.0
2008-01-24 14:06:00,1.59765,1.5978,1.5976,1.59775,2108800011.0
2008-01-24 14:07:00,1.598,1.5981,1.5979,1.5981,1609499991.0
2008-01-24 14:08:00,1.59775,1.59775,1.59755,1.59775,1609499991.0
2008-01-24 14:09:00,1.59775,1.5979,1.5977,1.5979,1828900007.0
2008-01-24 14:10:00,1.5983,1.5983,1.5982,1.5983,1914599953.0
2008-01-24 14:11:00,1.5979,1.59795,1.59775,1.5978,1914599953.0
2008-01-24 14:12:00,1.598,1.5985,1.5979,1.5984,1581400003.0
2008-01-24 14:13:00,1.5983,1.5984,1.5981,1.5982,1581400003.0
2008-01-24 14:14:00,1.59785,1.59785,1.59755,1.59755,1581400003.0
2008-01-24 14:15:00,1.59755,1.59755,1.5972,1.59735,1800399988.0
2008-01-24 14:16:00,1.59735,1.59735,1.59675,1.59685,1349899995.0
2008-01-24 14:17:00,1.598,1.598,1.5977,1.5977,1601999991.0
2008-01-24 14:18:00,1.59705,1.5973,1.597,1.5972,1601999991.0
2008-01-24 14:19:00,1.5977,1.5977,1.5976,1.5977,1728699994.0
2008-01-24 14:20:00,1.5976,1.5977,1.5975,1.5975,1728699994.0
2008-01-24 14:21:00,1.5976,1.5976,1.5975,1.5976,1728699994.0
2008-01-24 14:22:00,1.5975,1.5975,1.5974,1.5975,1728699994.0
2008-01-24 14:23:00,1.59785,1.59785,1.59765,1.59785,1728699994.0
2008-01-24 14:24:00,1.5973,1.5974,1.5972,1.5972,799199991.0
2008-01-24 14:25:00,1.5973,1.5973,1.5971,1.5971,799199991.0
2008-01-24 14:26:00,1.597,1.5975,1.5969,1.5975,799199991.0
2008-01-24 14:27:00,1.5974,1.5978,1.5974,1.5978,799199991.0
2008-01-24 14:28:00,1.5977,1.5982,1.5973,1.5976,799199991.0
2008-01-24 14:29:00,1.59755,1.59755,1.5973,1.59735,799199991.0
2008-01-24 14:30:00,1.59735,1.59755,1.59725,1.59735,1260799993.0
2008-01-24 14:31:00,1.59745,1.59755,1.59735,1.5974,1726099988.0
2008-01-24 14:32:00,1.5974,1.59755,1.59725,1.5974,1416599991.0
2008-01-24 14:33:00,1.599,1.5991,1.5989,1.599,1626399998.0
2008-01-24 14:34:00,1.59725,1.59785,1.59725,1.59785,1626399998.0
2008-01-24 14:35:00,1.59785,1.5981,1.59775,1.59785,1645600003.0
2008-01-24 14:36:00,1.59775,1.59805,1.59775,1.59805,763400008.0
2008-01-24 14:37:00,1.5992,1.5992,1.599,1.599,1631199978.0
2008-01-24 14:38:00,1.59795,1.59825,1.59795,1.59825,1631199978.0
2008-01-24 14:39:00,1.59825,1.59845,1.59815,1.59845,1232799997.0
2008-01-24 14:40:00,1.59845,1.59845,1.59835,1.59845,1448000001.0
2008-01-24 14:41:00,1.59845,1.59855,1.59845,1.59845,611999999.0
2008-01-24 14:42:00,1.5984,1.59845,1.59825,1.59825,1046399999.0
2008-01-24 14:43:00,1.5992,1.5992,1.5991,1.5992,1686999990.0
2008-01-24 14:44:00,1.5991,1.5996,1.5991,1.5996,1686999990.0
2008-01-24 14:45:00,1.5997,1.6003,1.5995,1.5999,1686999990.0
2008-01-24 14:46:00,1.59825,1.59835,1.59815,1.59835,1686999990.0
2008-01-24 14:47:00,1.59835,1.59835,1.59815,1.59825,1036599998.0
2008-01-24 14:48:00,1.5997,1.5998,1.5996,1.5997,1711099996.0
2008-01-24 14:49:00,1.5998,1.5998,1.5995,1.5996,1711099996.0
2008-01-24 14:50:00,1.5997,1.6,1.5996,1.6,1711099996.0
2008-01-24 14:51:00,1.5978,1.59795,1.59775,1.5978,1711099996.0
2008-01-24 14:52:00,1.5999,1.6,1.5998,1.5999,1604799987.0
2008-01-24 14:53:00,1.5998,1.6005,1.5998,1.6004,1604799987.0
2008-01-24 14:54:00,1.59825,1.59855,1.59825,1.59855,1604799987.0
2008-01-24 14:55:00,1.5999,1.6002,1.5999,1.6002,1143600007.0
2008-01-24 14:56:00,1.6001,1.6002,1.5999,1.6001,1143600007.0
2008-01-24 14:57:00,1.59845,1.59875,1.59835,1.59865,1143600007.0
2008-01-24 14:58:00,1.5998,1.6003,1.5998,1.6001,1975500002.0
2008-01-24 14:59:00,1.6002,1.6003,1.6001,1.6003,1975500002.0
2008-01-24 15:00:00,1.5987,1.5991,1.59865,1.59885,1975500002.0
2008-01-24 15:01:00,1.59885,1.5989,1.5985,1.5985,1661599990.0
2008-01-24 15:02:00,1.6006,1.6007,1.6005,1.6007,1833499989.0
2008-01-24 15:03:00,1.6008,1.6012,1.6007,1.601,1833499989.0
2008-01-24 15:04:00,1.59835,1.59885,1.5983,1.59865,1833499989.0
2008-01-24 15:05:00,1.6011,1.6014,1.6009,1.6014,1885599992.0
2008-01-24 15:06:00,1.598,1.5981,1.59775,1.59795,1885599992.0
2008-01-24 15:07:00,1.59795,1.5982,1.5979,1.59815,1584099990.0
2008-01-24 15:08:00,1.59815,1.59825,1.59805,1.59815,934300000.0
2008-01-24 15:09:00,1.59825,1.59855,1.59825,1.59845,900900000.0
2008-01-24 15:10:00,1.6013,1.6014,1.6012,1.6012,1312100003.0
2008-01-24 15:11:00,1.6011,1.6013,1.601,1.6012,1312100003.0
2008-01-24 15:12:00,1.598,1.59855,1.59795,1.5984,1312100003.0
2008-01-24 15:13:00,1.59835,1.59845,1.59805,1.59815,1779000019.0
2008-01-24 15:14:00,1.59815,1.5983,1.59795,1.5981,2005700003.0
2008-01-24 15:15:00,1.6012,1.6012,1.601,1.6011,1399799995.0
2008-01-24 15:16:00,1.59785,1.5983,1.59775,1.59795,1399799995.0
2008-01-24 15:17:00,1.6008,1.6009,1.6008,1.6008,1423500007.0
2008-01-24 15:18:00,1.6009,1.6009,1.6007,1.6007,1423500007.0
2008-01-24 15:19:00,1.59775,1.59775,1.5976,1.59765,1423500007.0
2008-01-24 15:20:00,1.59765,1.59765,1.59745,1.59755,1901799997.0
2008-01-24 15:21:00,1.5975,1.59755,1.5975,1.59755,1621999993.0
2008-01-24 15:22:00,1.601,1.6011,1.6008,1.601,1192999997.0
2008-01-24 15:23:00,1.59745,1.59755,1.59745,1.59745,1192999997.0
2008-01-24 15:24:00,1.6,1.6002,1.5997,1.5998,1026399998.0
2008-01-24 15:25:00,1.5972,1.59725,1.5971,1.59715,1026399998.0
2008-01-24 15:26:00,1.59715,1.59745,1.59685,1.59745,1408699997.0
2008-01-24 15:27:00,1.59745,1.59785,1.59745,1.59785,1499599995.0
2008-01-24 15:28:00,1.5997,1.5999,1.5994,1.5998,931999998.0
2008-01-24 15:29:00,1.59755,1.5977,1.59745,1.5975,931999998.0
2008-01-24 15:30:00,1.5975,1.59885,1.5975,1.59845,1862200003.0
2008-01-24 15:31:00,1.59845,1.59915,1.59845,1.59905,1533199993.0
2008-01-24 15:32:00,1.5991,1.59915,1.59895,1.59895,1607200003.0
2008-01-24 15:33:00,1.59895,1.59915,1.59885,1.599,1699500008.0
2008-01-24 15:34:00,1.59905,1.59915,1.59895,1.59905,1142799999.0
2008-01-24 15:35:00,1.59905,1.5993,1.599,1.59915,1495699995.0
2008-01-24 15:36:00,1.59915,1.59915,1.599,1.59905,1239400000.0
2008-01-24 15:37:00,1.5991,1.59925,1.599,1.59905,1841600000.0
2008-01-24 15:38:00,1.599,1.59925,1.59895,1.59915,2008699997.0
2008-01-24 15:39:00,1.59915,1.5993,1.59905,1.59905,1779299989.0
2008-01-24 15:40:00,1.6001,1.6001,1.5999,1.6,1873500002.0
2008-01-24 15:41:00,1.59915,1.59915,1.59895,1.59915,1873500002.0
2008-01-24 15:42:00,1.59915,1.59925,1.59895,1.5991,2058599997.0
2008-01-24 15:43:00,1.5991,1.59925,1.59905,1.59915,1875999994.0
2008-01-24 15:44:00,1.6002,1.6003,1.6,1.6002,1992400007.0
2008-01-24 15:45:00,1.6003,1.6004,1.6,1.6002,1992400007.0
2008-01-24 15:46:00,1.6003,1.6004,1.6001,1.6001,1992400007.0
2008-01-24 15:47:00,1.59975,1.59985,1.59965,1.59975,1992400007.0
2008-01-24 15:48:00,1.6004,1.6004,1.6002,1.6002,2108199996.0
2008-01-24 15:49:00,1.6003,1.6004,1.6001,1.6004,2108199996.0
2008-01-24 15:50:00,1.59955,1.6,1.59945,1.5999,2108199996.0
2008-01-24 15:51:00,1.59985,1.60005,1.59975,1.59995,1254299997.0
2008-01-24 15:52:00,1.59995,1.59995,1.59975,1.59985,1759999993.0
2008-01-24 15:53:00,1.59985,1.60045,1.59975,1.60035,1357400002.0
2008-01-24 15:54:00,1.60035,1.60035,1.59985,1.60005,1909299999.0
2008-01-24 15:55:00,1.59995,1.6001,1.59985,1.6001,1210900005.0
2008-01-24 15:56:00,1.6001,1.60015,1.59985,1.60015,1219100000.0
2008-01-24 15:57:00,1.6,1.60015,1.5998,1.59985,1254800001.0
2008-01-24 15:58:00,1.59985,1.60025,1.59975,1.60005,1809099996.0
2008-01-24 15:59:00,1.60005,1.60025,1.60005,1.60015,1369099991.0
2008-01-24 16:00:00,1.6001,1.60045,1.6001,1.60045,1982699997.0
2008-01-24 16:01:00,1.60045,1.60085,1.60045,1.6007,939200000.0
2008-01-24 16:02:00,1.6007,1.60075,1.60055,1.60065,1391299990.0
2008-01-24 16:03:00,1.60055,1.60115,1.60055,1.60105,1758799988.0
2008-01-24 16:04:00,1.60105,1.60135,1.60085,1.601,1823799987.0
2008-01-24 16:05:00,1.60095,1.60145,1.60095,1.60145,1677999990.0
2008-01-24 16:06:00,1.60145,1.60155,1.6012,1.6012,1504899990.0
2008-01-24 16:07:00,1.6012,1.60145,1.6011,1.60135,1834399990.0
2008-01-24 16:08:00,1.60135,1.6015,1.6012,1.60145,1834299998.0
2008-01-24 16:09:00,1.60145,1.6015,1.60125,1.60135,1925599987.0
2008-01-24 16:10:00,1.60135,1.60135,1.60105,1.60105,2109999999.0
2008-01-24 16:11:00,1.60105,1.60125,1.60095,1.6011,1331799978.0
2008-01-24 16:12:00,1.6011,1.60125,1.601,1.60115,1959899981.0
2008-01-24 16:13:00,1.6011,1.6015,1.6008,1.6009,1991999969.0
2008-01-24 16:14:00,1.60135,1.60135,1.60095,1.60095,1991999969.0
2008-01-24 16:15:00,1.60105,1.60125,1.6009,1.60105,2015699985.0
2008-01-24 16:16:00,1.60105,1.60115,1.60085,1.60095,1607199994.0
2008-01-24 16:17:00,1.60095,1.60095,1.60075,1.60085,1762999991.0
2008-01-24 16:18:00,1.60085,1.60095,1.60075,1.60075,1965599981.0
2008-01-24 16:19:00,1.60075,1.6009,1.60055,1.60075,1606299981.0
2008-01-24 16:20:00,1.60075,1.60075,1.60045,1.60065,2084700000.0
2008-01-24 16:21:00,1.60065,1.601,1.60055,1.6009,1289599992.0
2008-01-24 16:22:00,1.6009,1.60115,1.6007,1.60095,1703799998.0
2008-01-24 16:23:00,1.60095,1.601,1.60005,1.60015,1644099981.0
2008-01-24 16:24:00,1.60015,1.60035,1.59975,1.59985,1891800008.0
2008-01-24 16:25:00,1.5998,1.59985,1.59955,1.59975,1828399993.0
2008-01-24 16:26:00,1.5998,1.6,1.59975,1.59975,1475199999.0
2008-01-24 16:27:00,1.59975,1.59985,1.59955,1.5996,1033399992.0
2008-01-24 16:28:00,1.59965,1.59995,1.5994,1.59985,1226400000.0
2008-01-24 16:29:00,1.59985,1.60025,1.59965,1.60015,1305700001.0
2008-01-24 16:30:00,1.60015,1.60025,1.6001,1.60015,1746400000.0
2008-01-24 16:31:00,1.60015,1.6004,1.60005,1.60015,1694399996.0
2008-01-24 16:32:00,1.60015,1.60035,1.59995,1.60015,1571200001.0
2008-01-24 16:33:00,1.60025,1.60035,1.60005,1.6002,1574500000.0
2008-01-24 16:34:00,1.6002,1.60025,1.59995,1.6,1805899983.0
2008-01-24 16:35:00,1.60005,1.6001,1.59995,1.60005,1567299994.0
2008-01-24 16:36:00,1.60005,1.60015,1.5999,1.6,1070500000.0
2008-01-24 16:37:00,1.6,1.60015,1.59995,1.60005,1445199992.0
2008-01-24 16:38:00,1.60005,1.60025,1.59995,1.60005,1366699995.0
2008-01-24 16:39:00,1.60005,1.60005,1.59995,1.59995,1276499984.0
2008-01-24 16:40:00,1.6,1.60005,1.5999,1.6,631600001.0
2008-01-24 16:41:00,1.6,1.60015,1.5999,1.6,971100000.0
2008-01-24 16:42:00,1.6,1.60015,1.5998,1.60015,753300003.0
2008-01-24 16:43:00,1.60015,1.60025,1.60005,1.60015,1279400006.0
2008-01-24 16:44:00,1.60015,1.60025,1.6,1.60015,995199997.0
2008-01-24 16:45:00,1.6015,1.6015,1.6011,1.6012,1321599994.0
2008-01-24 16:46:00,1.60035,1.60035,1.6001,1.6001,1321599994.0
2008-01-24 16:47:00,1.60005,1.60025,1.60005,1.60025,1255099990.0
2008-01-24 16:48:00,1.6002,1.60035,1.60005,1.60015,2064600011.0
2008-01-24 16:49:00,1.60015,1.60035,1.60015,1.60035,1378400005.0
2008-01-24 16:50:00,1.60035,1.60035,1.6003,1.60035,1541599966.0
2008-01-24 16:51:00,1.60035,1.60065,1.60035,1.6006,1876399992.0
2008-01-24 16:52:00,1.6009,1.6009,1.6007,1.6007,1934099996.0
2008-01-24 16:53:00,1.601,1.6011,1.6006,1.6007,1934099996.0
2008-01-24 16:54:00,1.6007,1.60085,1.60045,1.60045,1934099996.0
2008-01-24 16:55:00,1.60055,1.60075,1.60035,1.60045,1280400001.0
2008-01-24 16:56:00,1.60045,1.60055,1.60025,1.60055,1100699995.0
2008-01-24 16:57:00,1.60055,1.60065,1.60005,1.60015,1868699998.0
2008-01-24 16:58:00,1.60015,1.6004,1.5999,1.60015,2059799998.0
2008-01-24 16:59:00,1.6001,1.60015,1.59975,1.59975,983899994.0
2008-01-24 17:00:00,1.59975,1.60065,1.59965,1.60045,1381100007.0
2008-01-24 17:01:00,1.60055,1.60075,1.60025,1.60045,1875000004.0
2008-01-24 17:02:00,1.60045,1.60125,1.60045,1.60125,1037999999.0
2008-01-24 17:03:00,1.60125,1.60135,1.60095,1.6013,1533800004.0
2008-01-24 17:04:00,1.6013,1.60205,1.60125,1.602,1448799998.0
2008-01-24 17:05:00,1.60205,1.6021,1.6015,1.6015,960499998.0
2008-01-24 17:06:00,1.6015,1.60165,1.60135,1.60135,1782199999.0
2008-01-24 17:07:00,1.6003,1.6005,1.6002,1.6003,1573600009.0
2008-01-24 17:08:00,1.6002,1.6004,1.6002,1.6003,1573600009.0
2008-01-24 17:09:00,1.60155,1.60205,1.60145,1.60165,1573600009.0
2008-01-24 17:10:00,1.60175,1.60215,1.60165,1.60195,1455199994.0
2008-01-24 17:11:00,1.6008,1.601,1.6007,1.6007,2071399987.0
2008-01-24 17:12:00,1.6015,1.6015,1.60095,1.60115,2071399987.0
2008-01-24 17:13:00,1.6009,1.601,1.6007,1.601,2062399999.0
2008-01-24 17:14:00,1.60075,1.60095,1.6002,1.60025,2062399999.0
2008-01-24 17:15:00,1.60025,1.60045,1.59995,1.60045,1060600001.0
2008-01-24 17:16:00,1.60045,1.60105,1.60045,1.60075,1263200000.0
2008-01-24 17:17:00,1.60075,1.601,1.60055,1.601,1795999996.0
2008-01-24 17:18:00,1.60115,1.60125,1.6009,1.6009,1606999996.0
2008-01-24 17:19:00,1.6009,1.60105,1.60065,1.60065,1745599994.0
2008-01-24 17:20:00,1.60065,1.60065,1.60035,1.60045,1917600009.0
2008-01-24 17:21:00,1.60045,1.60055,1.60025,1.60045,1345599998.0
2008-01-24 17:22:00,1.60045,1.60065,1.6002,1.6005,1241599997.0
2008-01-24 17:23:00,1.60045,1.60085,1.60015,1.6004,1519800000.0
2008-01-24 17:24:00,1.60045,1.60045,1.60015,1.60035,1323000008.0
2008-01-24 17:25:00,1.60035,1.60045,1.60025,1.60035,1156999998.0
2008-01-24 17:26:00,1.60035,1.60055,1.60025,1.60035,1120800000.0
2008-01-24 17:27:00,1.60035,1.60045,1.60025,1.60035,957599998.0
2008-01-24 17:28:00,1.60035,1.60075,1.60035,1.60045,1264599997.0
2008-01-24 17:29:00,1.60045,1.60085,1.6004,1.6007,1709899996.0
2008-01-24 17:30:00,1.6007,1.60075,1.6004,1.60055,1255499999.0
2008-01-24 17:31:00,1.60055,1.60075,1.60035,1.60055,1583400006.0
2008-01-24 17:32:00,1.60055,1.60075,1.60015,1.60025,1845300003.0
2008-01-24 17:33:00,1.60025,1.60025,1.59985,1.60005,1189100001.0
2008-01-24 17:34:00,1.60005,1.60055,1.59995,1.60045,1316100003.0
2008-01-24 17:35:00,1.60045,1.6006,1.60005,1.60025,1462400000.0
2008-01-24 17:36:00,1.60025,1.60025,1.6,1.6002,1919299994.0
2008-01-24 17:37:00,1.6002,1.6006,1.6002,1.60055,1087200000.0
2008-01-24 17:38:00,1.60055,1.60115,1.60055,1.60105,1854699996.0
2008-01-24 17:39:00,1.60105,1.60125,1.60105,1.60105,1488999997.0
2008-01-24 17:40:00,1.60105,1.60125,1.60105,1.60115,1762600009.0
2008-01-24 17:41:00,1.60115,1.60125,1.60065,1.60065,1997400006.0
2008-01-24 17:42:00,1.6016,1.6018,1.6016,1.6017,1411100003.0
2008-01-24 17:43:00,1.60115,1.60145,1.60105,1.6012,1411100003.0
2008-01-24 17:44:00,1.6016,1.602,1.6016,1.6017,1964100001.0
2008-01-24 17:45:00,1.60135,1.60135,1.601,1.601,1964100001.0
2008-01-24 17:46:00,1.60105,1.60105,1.6008,1.60085,1460800008.0
2008-01-24 17:47:00,1.6018,1.6022,1.6017,1.6021,1368099996.0
2008-01-24 17:48:00,1.60105,1.60145,1.60105,1.60135,1368099996.0
2008-01-24 17:49:00,1.60135,1.60145,1.60115,1.60115,1212299999.0
2008-01-24 17:50:00,1.60115,1.60125,1.60095,1.60105,896799998.0
2008-01-24 17:51:00,1.60105,1.6011,1.60105,1.6011,135500000.0
2008-01-24 17:52:00,1.6011,1.6011,1.60055,1.60075,1743700012.0
2008-01-24 17:53:00,1.60075,1.60095,1.60045,1.60055,1991999999.0
2008-01-24 17:54:00,1.60055,1.60095,1.60055,1.60075,1771100002.0
2008-01-24 17:55:00,1.6008,1.60105,1.6008,1.601,1217000006.0
2008-01-24 17:56:00,1.601,1.60115,1.60085,1.60085,1096000003.0
2008-01-24 17:57:00,1.60085,1.60095,1.60055,1.6006,1794200004.0
2008-01-24 17:58:00,1.6006,1.60065,1.6005,1.60065,1236699994.0
2008-01-24 17:59:00,1.60065,1.60105,1.6004,1.6007,1573300002.0
2008-01-24 18:00:00,1.6007,1.6008,1.6004,1.60075,1191399994.0
2008-01-24 18:01:00,1.60075,1.60095,1.60015,1.60025,1898399986.0
2008-01-24 18:02:00,1.60025,1.60045,1.6002,1.60025,1302399992.0
2008-01-24 18:03:00,1.60025,1.60035,1.60015,1.60035,1378399981.0
2008-01-24 18:04:00,1.60035,1.6004,1.60025,1.6003,1816199967.0
2008-01-24 18:05:00,1.6003,1.60035,1.60015,1.60025,709599995.0
2008-01-24 18:06:00,1.60025,1.60025,1.6001,1.60015,717600000.0
2008-01-24 18:07:00,1.60015,1.60045,1.60015,1.60025,810499996.0
2008-01-24 18:08:00,1.60025,1.6003,1.60015,1.60025,1232899996.0
2008-01-24 18:09:00,1.60025,1.60035,1.60015,1.60035,1448000003.0
2008-01-24 18:10:00,1.60035,1.60085,1.60025,1.60075,1388599999.0
2008-01-24 18:11:00,1.60065,1.60095,1.60065,1.60065,1488699997.0
2008-01-24 18:12:00,1.60075,1.60105,1.60075,1.6009,1341199995.0
2008-01-24 18:13:00,1.60095,1.60095,1.60075,1.60085,1205700005.0
2008-01-24 18:14:00,1.60085,1.6009,1.6008,1.6008,170400003.0
2008-01-24 18:15:00,1.6008,1.60095,1.60055,1.60075,1733199995.0
2008-01-24 18:16:00,1.60075,1.60085,1.60065,1.60075,1395099988.0
2008-01-24 18:17:00,1.60075,1.60095,1.60075,1.6008,1287200001.0
2008-01-24 18:18:00,1.6008,1.60135,1.6008,1.60125,1641599992.0
2008-01-24 18:19:00,1.60125,1.60135,1.60105,1.6011,1885899994.0
2008-01-24 18:20:00,1.6011,1.6014,1.60105,1.60125,1879999995.0
2008-01-24 18:21:00,1.60125,1.60145,1.6012,1.60135,1746699997.0
2008-01-24 18:22:00,1.60135,1.60135,1.6012,1.60135,1734899990.0
2008-01-24 18:23:00,1.60135,1.60135,1.60105,1.60105,1836300002.0
2008-01-24 18:24:00,1.60105,1.60135,1.60105,1.60135,1456799979.0
2008-01-24 18:25:00,1.60135,1.60135,1.601,1.6011,875799994.0
2008-01-24 18:26:00,1.6011,1.6015,1.60105,1.60145,455400001.0
2008-01-24 18:27:00,1.60145,1.60155,1.60135,1.60135,1894099991.0
2008-01-24 18:28:00,1.60145,1.60155,1.60135,1.60135,1317499996.0
2008-01-24 18:29:00,1.60135,1.6019,1.60115,1.60185,1941900002.0
2008-01-24 18:30:00,1.60185,1.6021,1.60185,1.60205,1752999993.0
2008-01-24 18:31:00,1.60205,1.60225,1.60195,1.60215,1393800013.0
2008-01-24 18:32:00,1.6021,1.60215,1.60185,1.60185,1954800017.0
2008-01-24 18:33:00,1.60185,1.60195,1.60135,1.60185,1497300002.0
2008-01-24 18:34:00,1.60185,1.60225,1.60175,1.60175,1237600006.0
2008-01-24 18:35:00,1.60175,1.60175,1.60165,1.60165,1788800006.0
2008-01-24 18:36:00,1.60165,1.6018,1.60165,1.60165,1715800000.0
2008-01-24 18:37:00,1.60165,1.6017,1.6015,1.6015,1748100011.0
2008-01-24 18:38:00,1.6015,1.6016,1.60135,1.60135,1575599990.0
2008-01-24 18:39:00,1.60135,1.60175,1.60125,1.60155,1702399973.0
2008-01-24 18:40:00,1.60155,1.60165,1.60145,1.60165,1184799991.0
2008-01-24 18:41:00,1.60165,1.6018,1.60155,1.60155,1107800001.0
2008-01-24 18:42:00,1.60155,1.60175,1.6015,1.60165,1558800023.0
2008-01-24 18:43:00,1.60165,1.60185,1.60155,1.60165,1372099997.0
2008-01-24 18:44:00,1.60165,1.60205,1.60155,1.6016,990599996.0
2008-01-24 18:45:00,1.60165,1.60185,1.60155,1.6016,1740499983.0
2008-01-24 18:46:00,1.6016,1.60175,1.6015,1.60165,1201000002.0
2008-01-24 18:47:00,1.60165,1.60215,1.6016,1.60195,1906199991.0
2008-01-24 18:48:00,1.6004,1.6006,1.6004,1.6005,1926000002.0
2008-01-24 18:49:00,1.6006,1.6006,1.6005,1.6006,1926000002.0
2008-01-24 18:50:00,1.60255,1.60275,1.60225,1.6023,1926000002.0
2008-01-24 18:51:00,1.6023,1.6027,1.60195,1.60205,1578999995.0
2008-01-24 18:52:00,1.602,1.60245,1.602,1.6023,1369600005.0
2008-01-24 18:53:00,1.60225,1.60255,1.6019,1.60195,1794800008.0
2008-01-24 18:54:00,1.60195,1.60205,1.6018,1.60205,1585999990.0
2008-01-24 18:55:00,1.602,1.60215,1.60185,1.60205,1309900000.0
2008-01-24 18:56:00,1.60205,1.60205,1.60185,1.60185,795999997.0
2008-01-24 18:57:00,1.60185,1.60195,1.6018,1.60185,1771800007.0
2008-01-24 18:58:00,1.60185,1.60205,1.60185,1.60185,901599998.0
2008-01-24 18:59:00,1.60185,1.6019,1.6018,1.60185,1382100000.0
2008-01-24 19:00:00,1.60185,1.60215,1.60175,1.60205,1643200027.0
2008-01-24 19:01:00,1.60205,1.60205,1.60185,1.6019,832800004.0
2008-01-24 19:02:00,1.6019,1.60215,1.60185,1.60185,1084800005.0
2008-01-24 19:03:00,1.60185,1.60185,1.60175,1.60185,2096699979.0
2008-01-24 19:04:00,1.60195,1.60205,1.60185,1.60185,1355199993.0
2008-01-24 19:05:00,1.60185,1.602,1.60185,1.602,1407999999.0
2008-01-24 19:06:00,1.602,1.602,1.60185,1.60195,1930199999.0
2008-01-24 19:07:00,1.6013,1.6013,1.6013,1.6013,1783499988.0
2008-01-24 19:08:00,1.60195,1.60205,1.60185,1.6019,1783499988.0
2008-01-24 19:09:00,1.60195,1.60195,1.60185,1.6019,1111299998.0
2008-01-24 19:10:00,1.6019,1.60195,1.6018,1.60195,1105800001.0
2008-01-24 19:11:00,1.60195,1.602,1.60185,1.60185,837600000.0
2008-01-24 19:12:00,1.60185,1.6019,1.60185,1.60185,1200000000.0
2008-01-24 19:13:00,1.60185,1.60185,1.60155,1.60165,1212400000.0
2008-01-24 19:14:00,1.60165,1.6018,1.60165,1.6017,1156100010.0
2008-01-24 19:15:00,1.60175,1.60175,1.60155,1.60155,1321599998.0
2008-01-24 19:16:00,1.60155,1.60155,1.60145,1.60155,1545800008.0
2008-01-24 19:17:00,1.60155,1.60155,1.60135,1.60145,1221199995.0
2008-01-24 19:18:00,1.60145,1.6015,1.60135,1.60145,1580500002.0
2008-01-24 19:19:00,1.60145,1.6016,1.60145,1.6016,1249600005.0
2008-01-24 19:20:00,1.6016,1.6017,1.60155,1.60165,1323799992.0
2008-01-24 19:21:00,1.60165,1.60195,1.60165,1.60185,679200001.0
2008-01-24 19:22:00,1.60185,1.60205,1.60175,1.60205,1173599992.0
2008-01-24 19:23:00,1.60205,1.60205,1.6018,1.6018,640200001.0
2008-01-24 19:24:00,1.60185,1.60205,1.60165,1.60175,1404600001.0
2008-01-24 19:25:00,1.60175,1.60185,1.60145,1.6015,1309100014.0
2008-01-24 19:26:00,1.6015,1.6016,1.60145,1.60155,967800005.0
2008-01-24 19:27:00,1.60155,1.60155,1.601,1.601,927799998.0
2008-01-24 19:28:00,1.60105,1.6013,1.60075,1.60075,1394999997.0
2008-01-24 19:29:00,1.60085,1.60095,1.60055,1.60085,1183999997.0
2008-01-24 19:30:00,1.60075,1.60125,1.60075,1.6012,1278400000.0
2008-01-24 19:31:00,1.6012,1.60135,1.60115,1.60115,932900000.0
2008-01-24 19:32:00,1.60115,1.60135,1.601,1.60135,951100001.0
2008-01-24 19:33:00,1.60125,1.6013,1.60105,1.60125,1133599996.0
2008-01-24 19:34:00,1.60125,1.6013,1.6011,1.60115,1193599996.0
2008-01-24 19:35:00,1.60115,1.60115,1.6011,1.60115,889600000.0
2008-01-24 19:36:00,1.60115,1.60125,1.601,1.60115,1661400008.0
2008-01-24 19:37:00,1.60115,1.60125,1.60105,1.60105,1048500003.0
2008-01-24 19:38:00,1.60105,1.60105,1.60055,1.60075,1504199991.0
2008-01-24 19:39:00,1.60075,1.60075,1.6001,1.6001,1428900009.0
2008-01-24 19:40:00,1.6001,1.60025,1.6001,1.6001,144900000.0
2008-01-24 19:41:00,1.6001,1.60045,1.6001,1.60045,760200000.0
2008-01-24 19:42:00,1.60045,1.60055,1.60015,1.6005,976100000.0
2008-01-24 19:43:00,1.6005,1.60055,1.60015,1.6003,1188800002.0
2008-01-24 19:44:00,1.6003,1.6003,1.59995,1.60005,1308600007.0
2008-01-24 19:45:00,1.60015,1.60055,1.60015,1.60055,1021799998.0
2008-01-24 19:46:00,1.60055,1.60065,1.6004,1.60065,1107500000.0
2008-01-24 19:47:00,1.60065,1.60065,1.6002,1.60025,993000001.0
2008-01-24 19:48:00,1.60025,1.60055,1.60025,1.6005,901300012.0
2008-01-24 19:49:00,1.6005,1.60065,1.60045,1.60065,398499999.0
2008-01-24 19:50:00,1.60065,1.6008,1.60055,1.6008,827200001.0
2008-01-24 19:51:00,1.6008,1.60115,1.6008,1.601,1349600020.0
2008-01-24 19:52:00,1.601,1.601,1.6009,1.6009,434500000.0
2008-01-24 19:53:00,1.60095,1.60105,1.6009,1.60105,1211300000.0
2008-01-24 19:54:00,1.60105,1.60115,1.60095,1.6011,826799998.0
2008-01-24 19:55:00,1.6011,1.60115,1.601,1.601,660100002.0
2008-01-24 19:56:00,1.601,1.60125,1.60095,1.60115,1140000005.0
2008-01-24 19:57:00,1.60115,1.60125,1.6011,1.60115,786199989.0
2008-01-24 19:58:00,1.60115,1.60165,1.60115,1.60145,1552400008.0
2008-01-24 19:59:00,1.60145,1.60165,1.60135,1.60155,1128000001.0
2008-01-24 20:00:00,1.60155,1.60165,1.60125,1.6013,1267999993.0
2008-01-24 20:01:00,1.6013,1.6013,1.60085,1.6013,1282400000.0
2008-01-24 20:02:00,1.60135,1.6014,1.60115,1.6014,1276000005.0
2008-01-24 20:03:00,1.6014,1.60145,1.6014,1.60145,531200000.0
2008-01-24 20:04:00,1.60145,1.60155,1.6014,1.60155,405600000.0
2008-01-24 20:05:00,1.60155,1.60155,1.60095,1.60095,829599997.0
2008-01-24 20:06:00,1.60095,1.60115,1.6009,1.60115,1250300013.0
2008-01-24 20:07:00,1.60115,1.60125,1.6011,1.6012,616200000.0
2008-01-24 20:08:00,1.6012,1.60125,1.60105,1.60105,1207899999.0
2008-01-24 20:09:00,1.60105,1.60115,1.6004,1.60055,1208900004.0
2008-01-24 20:10:00,1.60055,1.60075,1.60055,1.60075,629499986.0
2008-01-24 20:11:00,1.60075,1.60105,1.60065,1.60085,1313299998.0
2008-01-24 20:12:00,1.60085,1.60115,1.60075,1.60115,1322499997.0
2008-01-24 20:13:00,1.60115,1.6015,1.60115,1.6015,1691199978.0
2008-01-24 20:14:00,1.6015,1.60165,1.60145,1.6015,2075199956.0
2008-01-24 20:15:00,1.6015,1.60165,1.60135,1.60165,472600000.0
2008-01-24 20:16:00,1.60165,1.60205,1.60145,1.60155,671100003.0
2008-01-24 20:17:00,1.60155,1.60185,1.60145,1.60175,925300002.0
2008-01-24 20:18:00,1.60185,1.60185,1.60145,1.60165,637800001.0
2008-01-24 20:19:00,1.60165,1.60165,1.60135,1.60135,602100005.0
2008-01-24 20:20:00,1.60135,1.60155,1.60135,1.6015,734899994.0
2008-01-24 20:21:00,1.6015,1.60155,1.6013,1.60155,584599993.0
2008-01-24 20:22:00,1.60155,1.6016,1.60145,1.60145,533600000.0
2008-01-24 20:23:00,1.60145,1.60155,1.60135,1.60145,1088800000.0
2008-01-24 20:24:00,1.60145,1.60155,1.60145,1.60155,364800000.0
2008-01-24 20:25:00,1.60155,1.60155,1.60155,1.60155,780000000.0
2008-01-24 20:26:00,1.60155,1.60155,1.60145,1.6015,879200000.0
2008-01-24 20:27:00,1.6015,1.60155,1.60125,1.6013,727700004.0
2008-01-24 20:28:00,1.60135,1.60155,1.6013,1.60135,499600001.0
2008-01-24 20:29:00,1.60135,1.60145,1.60115,1.60115,1232799994.0
2008-01-24 20:30:00,1.60115,1.60145,1.60105,1.60105,2054999984.0
2008-01-24 20:31:00,1.60105,1.60125,1.601,1.60115,1452599989.0
2008-01-24 20:32:00,1.60115,1.60125,1.60105,1.60115,1118400004.0
2008-01-24 20:33:00,1.60115,1.60135,1.60105,1.60115,869600009.0
2008-01-24 20:34:00,1.6011,1.6012,1.601,1.60115,282900000.0
2008-01-24 20:35:00,1.60105,1.60205,1.60105,1.6013,1244199993.0
2008-01-24 20:36:00,1.6013,1.60165,1.60095,1.60145,1803299997.0
2008-01-24 20:37:00,1.60145,1.60175,1.60135,1.60165,1489099993.0
2008-01-24 20:38:00,1.60175,1.602,1.6016,1.6017,1151499994.0
2008-01-24 20:39:00,1.6017,1.60195,1.60155,1.60185,1338000000.0
2008-01-24 20:40:00,1.60185,1.60205,1.60175,1.60195,652000000.0
2008-01-24 20:41:00,1.60195,1.60195,1.60175,1.60175,705600005.0
2008-01-24 20:42:00,1.60175,1.60205,1.60175,1.60205,791200001.0
2008-01-24 20:43:00,1.60205,1.60225,1.60185,1.6019,1781500001.0
2008-01-24 20:44:00,1.604,1.6042,1.6038,1.6041,1818800008.0
2008-01-24 20:45:00,1.60185,1.60215,1.6018,1.60215,1818800008.0
2008-01-24 20:46:00,1.60215,1.60225,1.60195,1.60215,876800000.0
2008-01-24 20:47:00,1.60215,1.60235,1.60215,1.6022,1262500014.0
2008-01-24 20:48:00,1.6022,1.60245,1.6022,1.60245,464800000.0
2008-01-24 20:49:00,1.60245,1.6028,1.6023,1.60255,1319899991.0
2008-01-24 20:50:00,1.60255,1.60305,1.60255,1.6028,1527899988.0
2008-01-24 20:51:00,1.60285,1.60305,1.60275,1.60285,1015699999.0
2008-01-24 20:52:00,1.60285,1.60285,1.60275,1.60275,974399998.0
2008-01-24 20:53:00,1.60285,1.60335,1.60275,1.60335,1104299999.0
2008-01-24 20:54:00,1.60345,1.60405,1.60345,1.60375,1216500000.0
2008-01-24 20:55:00,1.60375,1.60385,1.6036,1.60365,1187000000.0
2008-01-24 20:56:00,1.6036,1.60365,1.60335,1.6035,1192000015.0
2008-01-24 20:57:00,1.6035,1.60385,1.6035,1.60365,761599998.0
2008-01-24 20:58:00,1.60365,1.60385,1.60355,1.60365,691099986.0
2008-01-24 20:59:00,1.60365,1.60375,1.60345,1.6035,1494899999.0
2008-01-24 21:00:00,1.6035,1.60355,1.6029,1.60315,1105900000.0
2008-01-24 21:01:00,1.60315,1.60315,1.6029,1.6029,1021499998.0
2008-01-24 21:02:00,1.6029,1.60295,1.60275,1.60295,729600000.0
2008-01-24 21:03:00,1.60295,1.60305,1.6027,1.6027,1433600000.0
2008-01-24 21:04:00,1.60285,1.60305,1.6027,1.60305,505500000.0
2008-01-24 21:05:00,1.60315,1.60345,1.60305,1.60335,1015600002.0
2008-01-24 21:06:00,1.60335,1.60355,1.60315,1.60315,1108899993.0
2008-01-24 21:07:00,1.60315,1.60325,1.60295,1.60325,843999997.0
2008-01-24 21:08:00,1.60325,1.60355,1.6029,1.60305,798000001.0
2008-01-24 21:09:00,1.60305,1.60315,1.60285,1.60315,1384899996.0
2008-01-24 21:10:00,1.60315,1.60355,1.60315,1.60355,457600003.0
2008-01-24 21:11:00,1.60355,1.60355,1.60315,1.60325,1272499990.0
2008-01-24 21:12:00,1.60325,1.60335,1.60315,1.60335,712599999.0
2008-01-24 21:13:00,1.60335,1.60335,1.60305,1.60315,904799996.0
2008-01-24 21:14:00,1.60315,1.6032,1.60295,1.60295,686399982.0
2008-01-24 21:15:00,1.60305,1.60325,1.60305,1.60315,1235100003.0
2008-01-24 21:16:00,1.60315,1.60335,1.60315,1.60335,469599995.0
2008-01-24 21:17:00,1.60335,1.60335,1.60315,1.60325,527999988.0
2008-01-24 21:18:00,1.6032,1.60325,1.60315,1.60325,671699985.0
2008-01-24 21:19:00,1.6031,1.6031,1.6025,1.6029,689699978.0
2008-01-24 21:20:00,1.6031,1.60335,1.6031,1.60335,689699978.0
2008-01-24 21:21:00,1.60335,1.60335,1.60315,1.60315,779099988.0
2008-01-24 21:22:00,1.60315,1.60325,1.60305,1.60325,1583199996.0
2008-01-24 21:23:00,1.60325,1.60345,1.60325,1.60345,759199987.0
2008-01-24 21:24:00,1.60345,1.60375,1.60335,1.60375,1342600006.0
2008-01-24 21:25:00,1.60375,1.60405,1.60365,1.60405,1534399990.0
2008-01-24 21:26:00,1.60395,1.60415,1.60385,1.60385,770000001.0
2008-01-24 21:27:00,1.60385,1.60385,1.60375,1.60375,949200013.0
2008-01-24 21:28:00,1.60375,1.60385,1.60345,1.60345,1135199995.0
2008-01-24 21:29:00,1.60345,1.60345,1.60325,1.60335,1449999966.0
2008-01-24 21:30:00,1.60335,1.60355,1.60325,1.60355,869799996.0
2008-01-24 21:31:00,1.60355,1.60355,1.6031,1.6031,911399998.0
2008-01-24 21:32:00,1.6031,1.6035,1.60305,1.6035,1898399992.0
2008-01-24 21:33:00,1.6035,1.60375,1.60345,1.60365,1489800002.0
2008-01-24 21:34:00,1.60365,1.6039,1.6035,1.6037,1008900001.0
2008-01-24 21:35:00,1.6037,1.60375,1.60355,1.60355,1020799999.0
2008-01-24 21:36:00,1.60355,1.6036,1.60345,1.60355,845600000.0
2008-01-24 21:37:00,1.60355,1.60355,1.60345,1.6035,519399994.0
2008-01-24 21:38:00,1.6035,1.60355,1.60335,1.60335,674199999.0
2008-01-24 21:39:00,1.60335,1.60375,1.60335,1.60375,1038500010.0
2008-01-24 21:40:00,1.60375,1.6044,1.60375,1.60425,1085199995.0
2008-01-24 21:41:00,1.60425,1.6043,1.60415,1.6042,1863999955.0
2008-01-24 21:42:00,1.6042,1.60425,1.60385,1.60395,1477499985.0
2008-01-24 21:43:00,1.60395,1.60425,1.60395,1.60415,940799998.0
2008-01-24 21:44:00,1.60415,1.60415,1.60375,1.60405,1732299992.0
2008-01-24 21:45:00,1.60395,1.6041,1.60375,1.60405,1925999988.0
2008-01-24 21:46:00,1.6041,1.6041,1.60385,1.60395,1631200026.0
2008-01-24 21:47:00,1.60395,1.60405,1.60395,1.60405,1033499992.0
2008-01-24 21:48:00,1.60405,1.6041,1.6037,1.60385,1198500001.0
2008-01-24 21:49:00,1.60385,1.6039,1.60365,1.60365,624799998.0
2008-01-24 21:50:00,1.60365,1.60365,1.60355,1.60355,345600000.0
2008-01-24 21:51:00,1.60355,1.60365,1.60345,1.60365,718599993.0
2008-01-24 21:52:00,1.60365,1.60365,1.60345,1.60355,559200000.0
2008-01-24 21:53:00,1.6036,1.6036,1.6034,1.60345,746900000.0
2008-01-24 21:54:00,1.60345,1.60345,1.60305,1.60325,1163000000.0
2008-01-24 21:55:00,1.60325,1.60325,1.60295,1.60295,664800000.0
2008-01-24 21:56:00,1.60295,1.60315,1.60295,1.60305,728800000.0
2008-01-24 21:57:00,1.60305,1.60325,1.60295,1.60295,1099300008.0
2008-01-24 21:58:00,1.60285,1.60335,1.60285,1.60335,1239400006.0
2008-01-24 21:59:00,1.60335,1.6037,1.60335,1.60335,1075300004.0
2008-01-24 22:00:00,1.60345,1.60385,1.60325,1.60335,1223000005.0
2008-01-24 22:01:00,1.6033,1.60365,1.60325,1.60355,1978099988.0
2008-01-24 22:02:00,1.60355,1.60355,1.6033,1.60335,1101999993.0
2008-01-24 22:03:00,1.60335,1.60335,1.6033,1.60335,145600000.0
2008-01-24 22:04:00,1.60335,1.60355,1.60325,1.6033,1568899984.0
2008-01-24 22:05:00,1.60335,1.60335,1.60325,1.6033,545800014.0
2008-01-24 22:06:00,1.60335,1.60335,1.60335,1.60335,292800000.0
2008-01-24 22:07:00,1.60335,1.60335,1.60325,1.60335,116000000.0
2008-01-24 22:08:00,1.60335,1.6036,1.60335,1.60345,547200000.0
2008-01-24 22:09:00,1.60345,1.60355,1.60325,1.6035,1432000001.0
2008-01-24 22:10:00,1.6035,1.60355,1.60335,1.6035,492800002.0
2008-01-24 22:11:00,1.6035,1.6036,1.6034,1.6035,612200003.0
2008-01-24 22:12:00,1.6035,1.60365,1.60335,1.60365,426800000.0
2008-01-24 22:13:00,1.60365,1.60365,1.60325,1.6033,231800002.0
2008-01-24 22:14:00,1.60325,1.6033,1.60315,1.60325,1665200030.0
2008-01-24 22:15:00,1.60325,1.60325,1.60305,1.60315,144000000.0
2008-01-24 22:16:00,1.60325,1.60325,1.60285,1.60305,956700000.0
2008-01-24 22:17:00,1.60305,1.60325,1.60295,1.6032,1286400001.0
2008-01-24 22:18:00,1.60325,1.6034,1.60315,1.60325,1290399996.0
2008-01-24 22:19:00,1.60325,1.60325,1.60255,1.6029,941600001.0
2008-01-24 22:20:00,1.6029,1.60295,1.6027,1.60275,387300000.0
2008-01-24 22:21:00,1.60275,1.60275,1.6027,1.60275,266400000.0
2008-01-24 22:22:00,1.6041,1.6043,1.604,1.6041,1660599997.0
2008-01-24 22:23:00,1.6027,1.60285,1.60265,1.60275,1660599997.0
2008-01-24 22:24:00,1.60275,1.6029,1.60225,1.60235,1317099989.0
2008-01-24 22:25:00,1.60235,1.60245,1.60205,1.60245,2065500014.0
2008-01-24 22:26:00,1.60245,1.60265,1.60235,1.6026,1370500017.0
2008-01-24 22:27:00,1.60265,1.60275,1.60255,1.6027,796600002.0
2008-01-24 22:28:00,1.6027,1.60275,1.60255,1.60265,744499998.0
2008-01-24 22:29:00,1.60265,1.6027,1.60255,1.6027,496499999.0
2008-01-24 22:30:00,1.60265,1.60315,1.60265,1.60305,749000011.0
2008-01-24 22:31:00,1.60305,1.60325,1.60285,1.60315,1263300000.0
2008-01-24 22:32:00,1.60315,1.60325,1.60305,1.60305,531699993.0
2008-01-24 22:33:00,1.60305,1.60315,1.60275,1.60275,528000000.0
2008-01-24 22:34:00,1.60275,1.6028,1.6027,1.6028,201600000.0
2008-01-24 22:35:00,1.6028,1.6029,1.60275,1.60285,417399998.0
2008-01-24 22:36:00,1.60285,1.60285,1.60265,1.6028,820399982.0
2008-01-24 22:37:00,1.60285,1.6029,1.60265,1.60275,415799997.0
2008-01-24 22:38:00,1.60275,1.603,1.60275,1.6029,291200000.0
2008-01-24 22:39:00,1.6029,1.6032,1.60285,1.60315,766000000.0
2008-01-24 22:40:00,1.6031,1.60315,1.60285,1.60315,527100000.0
2008-01-24 22:41:00,1.60315,1.6032,1.6029,1.6032,1192099999.0
2008-01-24 22:42:00,1.6032,1.60335,1.6032,1.60335,630500001.0
2008-01-24 22:43:00,1.60325,1.60375,1.60325,1.60365,1131300001.0
2008-01-24 22:44:00,1.60365,1.60375,1.60355,1.6036,664499997.0
2008-01-24 22:45:00,1.60355,1.60355,1.60325,1.6034,672599996.0
2008-01-24 22:46:00,1.60335,1.60355,1.6033,1.6035,813299984.0
2008-01-24 22:47:00,1.60355,1.60365,1.6035,1.60365,674000000.0
2008-01-24 22:48:00,1.60365,1.6037,1.60355,1.60355,335200000.0
2008-01-24 22:49:00,1.60355,1.60365,1.60335,1.60335,763100000.0
2008-01-24 22:50:00,1.60345,1.6035,1.6032,1.60325,759300010.0
2008-01-24 22:51:00,1.60325,1.60335,1.60325,1.60335,1209600000.0
2008-01-24 22:52:00,1.60335,1.60365,1.60335,1.60365,611200000.0
2008-01-24 22:53:00,1.6037,1.6038,1.60355,1.60355,1283600002.0
2008-01-24 22:54:00,1.60355,1.60365,1.60325,1.60325,1858299998.0
2008-01-24 22:55:00,1.6033,1.60335,1.60325,1.60325,698199994.0
2008-01-24 22:56:00,1.6033,1.60365,1.6032,1.60355,449399999.0
2008-01-24 22:57:00,1.60355,1.60405,1.6035,1.60395,1744999996.0
2008-01-24 22:58:00,1.60395,1.60435,1.6039,1.60435,1915900000.0
2008-01-24 22:59:00,1.60435,1.60445,1.6041,1.6043,1470199999.0
2008-01-24 23:00:00,1.6043,1.6043,1.60385,1.60395,1408700016.0
2008-01-24 23:01:00,1.60395,1.6042,1.60385,1.6042,1128500024.0
2008-01-24 23:02:00,1.6042,1.6042,1.604,1.60405,668000000.0
2008-01-24 23:03:00,1.60405,1.60445,1.60405,1.60445,1542599991.0
2008-01-24 23:04:00,1.6044,1.60445,1.6042,1.6042,1512900000.0
2008-01-24 23:05:00,1.60425,1.60445,1.6042,1.60425,846100000.0
2008-01-24 23:06:00,1.6043,1.6044,1.6042,1.60425,1120100006.0
2008-01-24 23:07:00,1.60425,1.60445,1.6042,1.60425,1355899997.0
2008-01-24 23:08:00,1.60425,1.6044,1.6042,1.60425,1100899983.0
2008-01-24 23:09:00,1.60425,1.60425,1.60375,1.60375,1546699995.0
2008-01-24 23:10:00,1.60375,1.60375,1.6036,1.60365,1371500000.0
2008-01-24 23:11:00,1.60365,1.6037,1.6036,1.60365,1251100020.0
2008-01-24 23:12:00,1.6036,1.60405,1.6036,1.60385,955399998.0
2008-01-24 23:13:00,1.60385,1.60415,1.60385,1.60415,829999999.0
2008-01-24 23:14:00,1.60415,1.60425,1.6041,1.60415,968499999.0
2008-01-24 23:15:00,1.60415,1.6043,1.60415,1.6043,798400000.0
2008-01-24 23:16:00,1.6043,1.60435,1.60425,1.60435,841599998.0
2008-01-24 23:17:00,1.60435,1.60435,1.6042,1.6042,579600000.0
2008-01-24 23:18:00,1.6042,1.60445,1.60395,1.60425,1549200003.0
2008-01-24 23:19:00,1.60425,1.60435,1.60405,1.60405,994699997.0
2008-01-24 23:20:00,1.6041,1.6043,1.60405,1.60415,1366400000.0
2008-01-24 23:21:00,1.60415,1.60435,1.604,1.6041,1237299996.0
2008-01-24 23:22:00,1.60405,1.60415,1.604,1.60405,1423099999.0
2008-01-24 23:23:00,1.60405,1.6044,1.604,1.6044,1694799988.0
2008-01-24 23:24:00,1.6044,1.60445,1.60405,1.6042,1006600005.0
2008-01-24 23:25:00,1.606,1.6061,1.606,1.606,1514699982.0
2008-01-24 23:26:00,1.6041,1.60465,1.6041,1.60455,1514699982.0
2008-01-24 23:27:00,1.60455,1.60475,1.60445,1.6045,711500000.0
2008-01-24 23:28:00,1.6045,1.6046,1.60435,1.60445,1818500002.0
2008-01-24 23:29:00,1.60455,1.60475,1.6045,1.6045,660800000.0
2008-01-24 23:30:00,1.6045,1.60475,1.60445,1.6045,848000000.0
2008-01-24 23:31:00,1.6045,1.6045,1.60435,1.60445,951600000.0
2008-01-24 23:32:00,1.60445,1.60445,1.60435,1.60435,715200000.0
2008-01-24 23:33:00,1.60435,1.60455,1.6043,1.60445,1489300000.0
2008-01-24 23:34:00,1.60445,1.60445,1.60435,1.60445,208800000.0
2008-01-24 23:35:00,1.60445,1.6045,1.60435,1.6044,829600014.0
2008-01-24 23:36:00,1.6044,1.60465,1.6044,1.60455,816500000.0
2008-01-24 23:37:00,1.60455,1.60465,1.60455,1.60465,439200004.0
2008-01-24 23:38:00,1.60465,1.60465,1.60455,1.60465,385899994.0
2008-01-24 23:39:00,1.60455,1.60475,1.60455,1.60465,820199998.0
2008-01-24 23:40:00,1.60475,1.60475,1.60465,1.60475,546599988.0
2008-01-24 23:41:00,1.60475,1.60475,1.6046,1.60465,184500000.0
2008-01-24 23:42:00,1.60465,1.60465,1.60455,1.60465,233200000.0
2008-01-24 23:43:00,1.60465,1.60475,1.60465,1.60475,299200000.0
2008-01-24 23:44:00,1.60475,1.60475,1.60455,1.60455,127400000.0
2008-01-24 23:45:00,1.60465,1.60485,1.60465,1.60475,583200002.0
2008-01-24 23:46:00,1.60475,1.60495,1.6046,1.60495,371900000.0
2008-01-24 23:47:00,1.60485,1.60515,1.6047,1.60515,1003200001.0
2008-01-24 23:48:00,1.60515,1.60585,1.60505,1.60545,1930599998.0
2008-01-24 23:49:00,1.60545,1.60545,1.60495,1.60495,628899992.0
2008-01-24 23:50:00,1.60495,1.60495,1.60465,1.6047,860400000.0
2008-01-24 23:51:00,1.6047,1.60495,1.60465,1.6048,1310000001.0
2008-01-24 23:52:00,1.6048,1.60495,1.60455,1.60495,2139099999.0
2008-01-24 23:53:00,1.60495,1.60505,1.60485,1.60505,665700000.0
2008-01-24 23:54:00,1.60495,1.60525,1.60495,1.60525,609000002.0
2008-01-24 23:55:00,1.60525,1.60525,1.605,1.60525,732800000.0
2008-01-24 23:56:00,1.60525,1.60545,1.60515,1.60535,175700000.0
2008-01-24 23:57:00,1.60535,1.60535,1.60485,1.60525,449600000.0
2008-01-24 23:58:00,1.60525,1.60525,1.6049,1.60495,64000000.0
2008-01-24 23:59:00,1.60495,1.6053,1.60495,1.605,403700000.0
2008-01-25 00:00:00,1.605,1.6052,1.6049,1.605,555300004.0
2008-01-25 00:01:00,1.605,1.6054,1.6049,1.6053,793800024.0
2008-01-25 00:02:00,1.6052,1.60555,1.60515,1.60555,340500002.0
2008-01-25 00:03:00,1.60555,1.60605,1.6052,1.6057,481600001.0
2008-01-25 00:04:00,1.6057,1.6062,1.6055,1.6062,521699994.0
2008-01-25 00:05:00,1.6062,1.6064,1.60615,1.6063,491200000.0
2008-01-25 00:06:00,1.6062,1.60635,1.6061,1.60625,503399999.0
2008-01-25 00:07:00,1.60625,1.6063,1.6062,1.6063,482400009.0
2008-01-25 00:08:00,1.6064,1.60655,1.6062,1.6063,421800002.0
2008-01-25 00:09:00,1.6063,1.6063,1.6059,1.6061,820499983.0
2008-01-25 00:10:00,1.6061,1.6061,1.60595,1.606,416000000.0
2008-01-25 00:11:00,1.606,1.6064,1.606,1.60625,446399996.0
2008-01-25 00:12:00,1.60625,1.60635,1.6062,1.6063,217800000.0
2008-01-25 00:13:00,1.6063,1.6063,1.6061,1.6061,469600016.0
2008-01-25 00:14:00,1.6061,1.6062,1.606,1.6062,159900000.0
2008-01-25 00:15:00,1.6063,1.6063,1.6061,1.6062,138700000.0
2008-01-25 00:16:00,1.6062,1.6062,1.6061,1.6062,279600002.0
2008-01-25 00:17:00,1.6062,1.60625,1.60615,1.6062,139200000.0
2008-01-25 00:18:00,1.6062,1.6062,1.60605,1.6061,194599997.0
2008-01-25 00:19:00,1.6061,1.60615,1.6061,1.6061,292399992.0
2008-01-25 00:20:00,1.60605,1.6061,1.60595,1.6061,158400000.0
2008-01-25 00:21:00,1.6061,1.6061,1.60595,1.606,319099992.0
2008-01-25 00:22:00,1.606,1.606,1.606,1.606,453499999.0
2008-01-25 00:23:00,1.60595,1.606,1.60595,1.606,571000000.0
2008-01-25 00:24:00,1.606,1.606,1.60595,1.60595,77300000.0
2008-01-25 00:25:00,1.606,1.606,1.6059,1.606,228600000.0
2008-01-25 00:26:00,1.606,1.606,1.6056,1.606,801999997.0
2008-01-25 00:27:00,1.606,1.606,1.6057,1.6057,197300000.0
2008-01-25 00:28:00,1.6057,1.606,1.6057,1.606,388999999.0
2008-01-25 00:29:00,1.606,1.606,1.6058,1.6058,143700001.0
2008-01-25 00:30:00,1.60575,1.606,1.6057,1.6058,273000000.0
2008-01-25 00:31:00,1.6058,1.606,1.60575,1.60575,411800001.0
2008-01-25 00:32:00,1.60575,1.6059,1.60565,1.60585,507900002.0
2008-01-25 00:33:00,1.6059,1.606,1.60585,1.60595,158300000.0
2008-01-25 00:34:00,1.60595,1.606,1.6057,1.606,243900000.0
2008-01-25 00:35:00,1.606,1.606,1.60585,1.6059,299600000.0
2008-01-25 00:36:00,1.6059,1.606,1.6059,1.6059,524999994.0
2008-01-25 00:37:00,1.6059,1.606,1.6059,1.6059,282099994.0
2008-01-25 00:38:00,1.6059,1.606,1.6059,1.606,349199986.0
2008-01-25 00:39:00,1.6059,1.606,1.6057,1.6057,139400000.0
2008-01-25 00:40:00,1.6057,1.6057,1.60565,1.60565,99600000.0
2008-01-25 00:41:00,1.60565,1.6058,1.60565,1.6057,33500000.0
2008-01-25 00:42:00,1.6057,1.6057,1.6056,1.6057,278699999.0
2008-01-25 00:43:00,1.6058,1.6058,1.6057,1.6058,581800000.0
2008-01-25 00:44:00,1.6058,1.6059,1.6057,1.6058,830599992.0
2008-01-25 00:45:00,1.6057,1.6058,1.6056,1.6057,236300001.0
2008-01-25 00:46:00,1.6057,1.60575,1.6057,1.6057,92800000.0
2008-01-25 00:47:00,1.6057,1.60605,1.6056,1.606,780700006.0
2008-01-25 00:48:00,1.606,1.60605,1.6059,1.606,348000000.0
2008-01-25 00:49:00,1.606,1.6062,1.6059,1.606,686799998.0
2008-01-25 00:50:00,1.606,1.6061,1.6059,1.606,133800000.0
2008-01-25 00:51:00,1.60595,1.606,1.6057,1.6057,168700000.0
2008-01-25 00:52:00,1.6057,1.6058,1.6055,1.6058,509800000.0
2008-01-25 00:53:00,1.6058,1.6058,1.6055,1.60555,254000000.0
2008-01-25 00:54:00,1.60555,1.6056,1.6054,1.6055,187300000.0
2008-01-25 00:55:00,1.6055,1.6055,1.6051,1.6054,601899997.0
2008-01-25 00:56:00,1.6054,1.6055,1.60535,1.6055,528900000.0
2008-01-25 00:57:00,1.6055,1.6056,1.6054,1.6056,259899998.0
2008-01-25 00:58:00,1.6056,1.6056,1.6055,1.6056,300800000.0
2008-01-25 00:59:00,1.6056,1.6056,1.6053,1.6054,522300002.0
2008-01-25 01:00:00,1.6054,1.6056,1.6053,1.6055,402400000.0
2008-01-25 01:01:00,1.60535,1.6056,1.6053,1.6055,608299995.0
2008-01-25 01:02:00,1.6054,1.60545,1.6051,1.6052,1076299998.0
2008-01-25 01:03:00,1.60525,1.60535,1.6051,1.60525,294799998.0
2008-01-25 01:04:00,1.60525,1.60535,1.6052,1.6053,847000013.0
2008-01-25 01:05:00,1.6053,1.6053,1.6052,1.6053,134199997.0
2008-01-25 01:06:00,1.6052,1.6053,1.60515,1.6052,158500002.0
2008-01-25 01:07:00,1.60515,1.6053,1.60515,1.60525,201600000.0
2008-01-25 01:08:00,1.60515,1.60535,1.60515,1.6053,279500000.0
2008-01-25 01:09:00,1.6053,1.6055,1.6053,1.6053,87400000.0
2008-01-25 01:10:00,1.6053,1.6053,1.60515,1.60525,99500000.0
2008-01-25 01:11:00,1.60525,1.6054,1.60525,1.60535,88500000.0
2008-01-25 01:12:00,1.6054,1.6054,1.60515,1.6054,88500000.0
2008-01-25 01:13:00,1.6054,1.6055,1.6054,1.6054,25200000.0
2008-01-25 01:14:00,1.6054,1.6055,1.6054,1.6055,108400000.0
2008-01-25 01:15:00,1.6055,1.60555,1.60545,1.6055,109600000.0
2008-01-25 01:16:00,1.6055,1.6055,1.6054,1.6055,149599998.0
2008-01-25 01:17:00,1.6054,1.6055,1.6054,1.6055,149500000.0
2008-01-25 01:18:00,1.6055,1.6055,1.6054,1.6055,80100000.0
2008-01-25 01:19:00,1.6055,1.6055,1.6053,1.6053,68400000.0
2008-01-25 01:20:00,1.60535,1.60545,1.60535,1.60545,118399997.0
2008-01-25 01:21:00,1.60535,1.60555,1.60535,1.60555,101400000.0
2008-01-25 01:22:00,1.6055,1.6055,1.60525,1.60535,450200000.0
2008-01-25 01:23:00,1.60535,1.6054,1.6053,1.60535,218000000.0
2008-01-25 01:24:00,1.6053,1.6055,1.6053,1.6055,161300000.0
2008-01-25 01:25:00,1.60545,1.6055,1.60505,1.60505,471200001.0
2008-01-25 01:26:00,1.6051,1.6053,1.6051,1.6052,69100000.0
2008-01-25 01:27:00,1.6052,1.60535,1.6052,1.6053,474800000.0
2008-01-25 01:28:00,1.6053,1.6055,1.6053,1.6055,173700000.0
2008-01-25 01:29:00,1.6055,1.6056,1.60545,1.6056,506599993.0
2008-01-25 01:30:00,1.6056,1.6057,1.6056,1.6056,242800000.0
2008-01-25 01:31:00,1.6056,1.6056,1.60555,1.60555,94000000.0
2008-01-25 01:32:00,1.6055,1.60555,1.6053,1.6055,217199998.0
2008-01-25 01:33:00,1.6055,1.6055,1.6054,1.60545,68400000.0
2008-01-25 01:34:00,1.60545,1.6055,1.60535,1.60545,158099998.0
2008-01-25 01:35:00,1.60545,1.60545,1.6052,1.6052,158200000.0
2008-01-25 01:36:00,1.6053,1.6055,1.6052,1.6055,91400000.0
2008-01-25 01:37:00,1.6055,1.6055,1.60545,1.60545,227600000.0
2008-01-25 01:38:00,1.60545,1.60565,1.60545,1.60565,224000000.0
2008-01-25 01:39:00,1.6056,1.606,1.60555,1.60555,867000003.0
2008-01-25 01:40:00,1.60555,1.6056,1.60525,1.60555,437100000.0
2008-01-25 01:41:00,1.60555,1.60555,1.60515,1.6053,467800001.0
2008-01-25 01:42:00,1.6053,1.60565,1.60525,1.6053,712300011.0
2008-01-25 01:43:00,1.6053,1.6054,1.60515,1.6053,584000005.0
2008-01-25 01:44:00,1.6053,1.60565,1.60525,1.60525,551000000.0
2008-01-25 01:45:00,1.60525,1.60565,1.60515,1.60535,222200000.0
2008-01-25 01:46:00,1.60535,1.60535,1.60525,1.6053,196100000.0
2008-01-25 01:47:00,1.6053,1.60555,1.6052,1.60525,305700000.0
2008-01-25 01:48:00,1.60525,1.60535,1.60525,1.6053,545300000.0
2008-01-25 01:49:00,1.6053,1.60545,1.60525,1.6053,563499998.0
2008-01-25 01:50:00,1.6053,1.6053,1.6052,1.6052,312200000.0
2008-01-25 01:51:00,1.6052,1.6053,1.60505,1.6051,192699997.0
2008-01-25 01:52:00,1.6051,1.6052,1.60505,1.6052,58900000.0
2008-01-25 01:53:00,1.6052,1.6052,1.60495,1.6052,119400000.0
2008-01-25 01:54:00,1.6052,1.6052,1.605,1.60515,400500000.0
2008-01-25 01:55:00,1.60505,1.60515,1.60505,1.60515,511800000.0
2008-01-25 01:56:00,1.60515,1.6052,1.60495,1.6052,849400000.0
2008-01-25 01:57:00,1.6052,1.6052,1.6051,1.60515,820399995.0
2008-01-25 01:58:00,1.6052,1.6053,1.60505,1.6053,273599995.0
2008-01-25 01:59:00,1.6053,1.6054,1.6053,1.6053,70100000.0
2008-01-25 02:00:00,1.6053,1.6053,1.60525,1.60525,791999971.0
2008-01-25 02:01:00,1.60525,1.60525,1.60515,1.60525,660599984.0
2008-01-25 02:02:00,1.60525,1.6053,1.60515,1.60525,727900002.0
2008-01-25 02:03:00,1.60525,1.6055,1.60525,1.6054,1738800002.0
2008-01-25 02:04:00,1.6054,1.6055,1.60525,1.60545,1313600009.0
2008-01-25 02:05:00,1.60545,1.6055,1.60545,1.6055,471400001.0
2008-01-25 02:06:00,1.60545,1.6055,1.6054,1.60545,642400008.0
2008-01-25 02:07:00,1.60545,1.60555,1.6054,1.60555,825600001.0
2008-01-25 02:08:00,1.60555,1.60555,1.60545,1.6055,236499995.0
2008-01-25 02:09:00,1.6055,1.6055,1.60545,1.6055,98500000.0
2008-01-25 02:10:00,1.60545,1.60545,1.60545,1.60545,326399987.0
2008-01-25 02:11:00,1.60545,1.60545,1.60535,1.60545,796899991.0
2008-01-25 02:12:00,1.60545,1.6055,1.60535,1.6055,461299982.0
2008-01-25 02:13:00,1.6055,1.6055,1.6053,1.6053,71500000.0
2008-01-25 02:14:00,1.6053,1.6053,1.60525,1.6053,452899998.0
2008-01-25 02:15:00,1.6053,1.6053,1.60525,1.60525,94900000.0
2008-01-25 02:16:00,1.60525,1.60525,1.60505,1.6051,711900001.0
2008-01-25 02:17:00,1.60505,1.6051,1.60495,1.60505,244500001.0
2008-01-25 02:18:00,1.60505,1.6051,1.60505,1.6051,227800000.0
2008-01-25 02:19:00,1.6051,1.6051,1.60505,1.6051,129900000.0
2008-01-25 02:20:00,1.6051,1.6051,1.6048,1.6048,386400000.0
2008-01-25 02:21:00,1.6048,1.6051,1.6048,1.6051,427600000.0
2008-01-25 02:22:00,1.6051,1.6051,1.60495,1.60505,292399998.0
2008-01-25 02:23:00,1.60505,1.60505,1.605,1.605,395999983.0
2008-01-25 02:24:00,1.605,1.605,1.605,1.605,92000000.0
2008-01-25 02:25:00,1.605,1.605,1.60495,1.60495,272100000.0
2008-01-25 02:26:00,1.605,1.6051,1.60495,1.60505,532900001.0
2008-01-25 02:27:00,1.60505,1.6051,1.60495,1.60505,257199998.0
2008-01-25 02:28:00,1.60505,1.60505,1.60495,1.60495,939099946.0
2008-01-25 02:29:00,1.60495,1.60515,1.60495,1.60515,315299993.0
2008-01-25 02:30:00,1.60515,1.60515,1.60505,1.60505,302000000.0
2008-01-25 02:31:00,1.6051,1.6051,1.60505,1.6051,248600001.0
2008-01-25 02:32:00,1.60495,1.605,1.6049,1.60495,376600000.0
2008-01-25 02:33:00,1.60495,1.605,1.6049,1.605,206200000.0
2008-01-25 02:34:00,1.605,1.605,1.6049,1.605,259900000.0
2008-01-25 02:35:00,1.605,1.6051,1.60495,1.605,458000000.0
2008-01-25 02:36:00,1.605,1.60505,1.605,1.605,200000000.0
2008-01-25 02:37:00,1.605,1.605,1.6049,1.605,253800000.0
2008-01-25 02:38:00,1.605,1.605,1.60495,1.605,188000000.0
2008-01-25 02:39:00,1.605,1.60505,1.605,1.60505,256000000.0
2008-01-25 02:40:00,1.60505,1.60505,1.60495,1.60505,203400000.0
2008-01-25 02:41:00,1.605,1.60505,1.605,1.605,145400000.0
2008-01-25 02:42:00,1.605,1.6051,1.60495,1.6051,323400000.0
2008-01-25 02:43:00,1.6051,1.6051,1.60495,1.605,637600002.0
2008-01-25 02:44:00,1.605,1.60505,1.605,1.605,112000000.0
2008-01-25 02:45:00,1.605,1.6051,1.6048,1.60485,520800000.0
2008-01-25 02:46:00,1.60485,1.60495,1.60475,1.6048,1077700024.0
2008-01-25 02:47:00,1.6048,1.60495,1.60475,1.60485,585200004.0
2008-01-25 02:48:00,1.60485,1.60505,1.6048,1.60495,632200000.0
2008-01-25 02:49:00,1.60495,1.60495,1.6048,1.6048,176400000.0
2008-01-25 02:50:00,1.6048,1.60515,1.6048,1.60515,642300000.0
2008-01-25 02:51:00,1.6051,1.6051,1.6048,1.60505,418800000.0
2008-01-25 02:52:00,1.60505,1.60525,1.60485,1.60525,613600001.0
2008-01-25 02:53:00,1.6052,1.60525,1.6051,1.6052,415000005.0
2008-01-25 02:54:00,1.6052,1.6055,1.6052,1.6053,1003900000.0
2008-01-25 02:55:00,1.6053,1.6053,1.60505,1.6053,1190800000.0
2008-01-25 02:56:00,1.6053,1.6053,1.60505,1.6051,714900018.0
2008-01-25 02:57:00,1.6051,1.6051,1.60495,1.60505,222800001.0
2008-01-25 02:58:00,1.60505,1.60505,1.605,1.605,144000000.0
2008-01-25 02:59:00,1.60505,1.6051,1.60495,1.6051,232700000.0
2008-01-25 03:00:00,1.6051,1.6051,1.60505,1.6051,140600000.0
2008-01-25 03:01:00,1.60505,1.6052,1.60495,1.6051,1228200022.0
2008-01-25 03:02:00,1.6051,1.60525,1.60495,1.605,821500008.0
2008-01-25 03:03:00,1.605,1.6052,1.60495,1.6052,784299998.0
2008-01-25 03:04:00,1.60515,1.6053,1.6051,1.6051,1475299989.0
2008-01-25 03:05:00,1.60515,1.6052,1.6051,1.6051,504499993.0
2008-01-25 03:06:00,1.6051,1.6052,1.60505,1.6052,1668099996.0
2008-01-25 03:07:00,1.6052,1.6052,1.60515,1.6052,719999983.0
2008-01-25 03:08:00,1.6052,1.60525,1.6051,1.6052,1503899999.0
2008-01-25 03:09:00,1.60515,1.60525,1.60505,1.6051,1166900001.0
2008-01-25 03:10:00,1.6051,1.6052,1.60505,1.6052,803800009.0
2008-01-25 03:11:00,1.6052,1.6059,1.6052,1.60575,1470000006.0
2008-01-25 03:12:00,1.60575,1.60575,1.6056,1.60565,528400000.0
2008-01-25 03:13:00,1.60565,1.60565,1.6055,1.6055,653600008.0
2008-01-25 03:14:00,1.6055,1.60575,1.60545,1.60575,463200003.0
2008-01-25 03:15:00,1.60575,1.6063,1.60565,1.60615,804700000.0
2008-01-25 03:16:00,1.60615,1.6062,1.606,1.60605,581599999.0
2008-01-25 03:17:00,1.60605,1.6062,1.60605,1.6061,526900000.0
2008-01-25 03:18:00,1.6061,1.6061,1.6059,1.60605,652400000.0
2008-01-25 03:19:00,1.60605,1.6061,1.6057,1.60605,842500001.0
2008-01-25 03:20:00,1.60605,1.6062,1.60595,1.6061,1292799999.0
2008-01-25 03:21:00,1.6061,1.6061,1.60595,1.606,628900000.0
2008-01-25 03:22:00,1.606,1.6061,1.606,1.6061,269900000.0
2008-01-25 03:23:00,1.6061,1.60625,1.6061,1.60625,871800014.0
2008-01-25 03:24:00,1.60625,1.6064,1.6062,1.6063,883100000.0
2008-01-25 03:25:00,1.6063,1.6063,1.60595,1.606,738099993.0
2008-01-25 03:26:00,1.606,1.6061,1.6059,1.60605,652300000.0
2008-01-25 03:27:00,1.60605,1.60605,1.606,1.60605,877100000.0
2008-01-25 03:28:00,1.60605,1.60605,1.6058,1.60595,939599999.0
2008-01-25 03:29:00,1.60595,1.60595,1.6058,1.6058,379000000.0
2008-01-25 03:30:00,1.6058,1.60595,1.6058,1.60585,264200000.0
2008-01-25 03:31:00,1.60585,1.60595,1.60585,1.6059,604800000.0
2008-01-25 03:32:00,1.6058,1.606,1.6058,1.60595,422800000.0
2008-01-25 03:33:00,1.60595,1.60595,1.6057,1.6057,290900000.0
2008-01-25 03:34:00,1.6057,1.60595,1.6057,1.60585,241800000.0
2008-01-25 03:35:00,1.60585,1.606,1.60585,1.606,1789000002.0
2008-01-25 03:36:00,1.606,1.6061,1.6058,1.6058,1996500000.0
2008-01-25 03:37:00,1.6058,1.60625,1.60575,1.6062,1007099992.0
2008-01-25 03:38:00,1.60615,1.60625,1.60605,1.60615,1470799970.0
2008-01-25 03:39:00,1.60615,1.60625,1.60615,1.60615,526099998.0
2008-01-25 03:40:00,1.60615,1.60625,1.60595,1.60625,982899995.0
2008-01-25 03:41:00,1.60625,1.6063,1.606,1.6061,974500013.0
2008-01-25 03:42:00,1.60605,1.6061,1.60595,1.6061,266100007.0
2008-01-25 03:43:00,1.6061,1.6061,1.60595,1.606,579500012.0
2008-01-25 03:44:00,1.606,1.6061,1.60595,1.6061,322900000.0
2008-01-25 03:45:00,1.6061,1.6061,1.60605,1.60605,637599989.0
2008-01-25 03:46:00,1.60605,1.6061,1.60605,1.60605,360199998.0
2008-01-25 03:47:00,1.6061,1.6061,1.60605,1.6061,661300013.0
2008-01-25 03:48:00,1.6061,1.6061,1.60585,1.6059,987000010.0
2008-01-25 03:49:00,1.60585,1.6059,1.60585,1.6059,472800000.0
2008-01-25 03:50:00,1.6059,1.606,1.6057,1.606,535200007.0
2008-01-25 03:51:00,1.60585,1.606,1.60585,1.6059,732500006.0
2008-01-25 03:52:00,1.6059,1.606,1.6059,1.6059,1054900000.0
2008-01-25 03:53:00,1.6059,1.6059,1.60575,1.60585,389200000.0
2008-01-25 03:54:00,1.60585,1.6059,1.60575,1.6058,354700005.0
2008-01-25 03:55:00,1.6058,1.6058,1.60575,1.6058,135200000.0
2008-01-25 03:56:00,1.6058,1.6061,1.6057,1.60585,638200013.0
2008-01-25 03:57:00,1.60585,1.6059,1.6058,1.6059,431000006.0
2008-01-25 03:58:00,1.6059,1.60605,1.60585,1.60585,780300012.0
2008-01-25 03:59:00,1.60575,1.60615,1.60575,1.60615,824999995.0
2008-01-25 04:00:00,1.60615,1.60615,1.60595,1.6061,335000002.0
2008-01-25 04:01:00,1.6061,1.6062,1.6061,1.6062,447000006.0
2008-01-25 04:02:00,1.6062,1.60635,1.6061,1.60615,883300005.0
2008-01-25 04:03:00,1.6062,1.6062,1.6061,1.6061,79900000.0
2008-01-25 04:04:00,1.6061,1.6062,1.606,1.6062,179499997.0
2008-01-25 04:05:00,1.6062,1.6062,1.6062,1.6062,37000000.0
2008-01-25 04:06:00,1.6062,1.6062,1.60605,1.6061,202700000.0
2008-01-25 04:07:00,1.6061,1.6062,1.6061,1.6062,331400000.0
2008-01-25 04:08:00,1.6062,1.6062,1.60615,1.6062,206100000.0
2008-01-25 04:09:00,1.6062,1.6062,1.60615,1.6062,447000001.0
2008-01-25 04:10:00,1.6062,1.6062,1.6061,1.6062,97600000.0
2008-01-25 04:11:00,1.6062,1.6062,1.60605,1.6062,214600000.0
2008-01-25 04:12:00,1.6062,1.6062,1.60615,1.6062,392000006.0
2008-01-25 04:13:00,1.60615,1.6063,1.6061,1.60625,448400003.0
2008-01-25 04:14:00,1.60625,1.60625,1.6061,1.6062,284700000.0
2008-01-25 04:15:00,1.6062,1.60625,1.60575,1.6058,1157000007.0
2008-01-25 04:16:00,1.6058,1.606,1.60575,1.606,1114500002.0
2008-01-25 04:17:00,1.60595,1.60635,1.6058,1.606,1032500000.0
2008-01-25 04:18:00,1.606,1.60615,1.60595,1.60605,241200000.0
2008-01-25 04:19:00,1.60605,1.60625,1.60595,1.60615,716100009.0
2008-01-25 04:20:00,1.6061,1.60625,1.60585,1.60585,1023100023.0
2008-01-25 04:21:00,1.60585,1.6059,1.6058,1.6059,125500000.0
2008-01-25 04:22:00,1.6059,1.606,1.6058,1.60595,166400000.0
2008-01-25 04:23:00,1.60595,1.6062,1.60595,1.60595,286700003.0
2008-01-25 04:24:00,1.6059,1.6062,1.60585,1.6061,819699995.0
2008-01-25 04:25:00,1.6061,1.6061,1.60565,1.60565,330600000.0
2008-01-25 04:26:00,1.60565,1.60565,1.6056,1.6056,95700000.0
2008-01-25 04:27:00,1.60565,1.6058,1.60555,1.60565,83200000.0
2008-01-25 04:28:00,1.60555,1.6058,1.60555,1.6058,304000000.0
2008-01-25 04:29:00,1.6058,1.6058,1.6056,1.6056,178400000.0
2008-01-25 04:30:00,1.6056,1.6058,1.6055,1.6057,316400007.0
2008-01-25 04:31:00,1.6057,1.6059,1.6057,1.60575,236300000.0
2008-01-25 04:32:00,1.60575,1.60575,1.60545,1.60565,371400000.0
2008-01-25 04:33:00,1.6057,1.6057,1.6055,1.6057,41100000.0
2008-01-25 04:34:00,1.6057,1.6057,1.60545,1.6056,93200000.0
2008-01-25 04:35:00,1.6057,1.6057,1.60555,1.6057,81000000.0
2008-01-25 04:36:00,1.6057,1.6057,1.6054,1.6056,33000000.0
2008-01-25 04:37:00,1.6056,1.6057,1.6056,1.6057,195300000.0
2008-01-25 04:38:00,1.6057,1.60595,1.60565,1.6059,1058800003.0
2008-01-25 04:39:00,1.6059,1.6059,1.60565,1.60575,901399999.0
2008-01-25 04:40:00,1.60575,1.60575,1.6056,1.6056,324400000.0
2008-01-25 04:41:00,1.6056,1.6058,1.6056,1.60575,416500000.0
2008-01-25 04:42:00,1.60575,1.6058,1.60565,1.60575,663800007.0
2008-01-25 04:43:00,1.60575,1.60595,1.6057,1.60595,463799996.0
2008-01-25 04:44:00,1.60595,1.60595,1.6058,1.60595,120400000.0
2008-01-25 04:45:00,1.60595,1.60595,1.60595,1.60595,63400000.0
2008-01-25 04:46:00,1.60595,1.60595,1.60595,1.60595,123600000.0
2008-01-25 04:47:00,1.60595,1.60595,1.60595,1.60595,29000000.0
2008-01-25 04:48:00,1.60595,1.60595,1.6056,1.6057,293000005.0
2008-01-25 04:49:00,1.6057,1.6057,1.6056,1.6056,186100000.0
2008-01-25 04:50:00,1.60565,1.60585,1.60565,1.60575,841200000.0
2008-01-25 04:51:00,1.60575,1.60595,1.60565,1.6058,910000011.0
2008-01-25 04:52:00,1.6058,1.60585,1.6057,1.6057,1039000000.0
2008-01-25 04:53:00,1.6057,1.6058,1.60565,1.6058,442099995.0
2008-01-25 04:54:00,1.6058,1.6058,1.60575,1.6058,104100000.0
2008-01-25 04:55:00,1.6058,1.6058,1.60575,1.60575,758800000.0
2008-01-25 04:56:00,1.60575,1.6059,1.6057,1.60575,664399975.0
2008-01-25 04:57:00,1.6057,1.6058,1.6057,1.6058,148099998.0
2008-01-25 04:58:00,1.6058,1.6059,1.60575,1.6058,105899999.0
2008-01-25 04:59:00,1.6058,1.6058,1.6057,1.60575,388800000.0
2008-01-25 05:00:00,1.60575,1.60585,1.60575,1.60575,646899973.0
2008-01-25 05:01:00,1.60575,1.6058,1.60575,1.60575,711399967.0
2008-01-25 05:02:00,1.60575,1.6058,1.6057,1.60575,811799981.0
2008-01-25 05:03:00,1.60575,1.6058,1.60575,1.6058,721899999.0
2008-01-25 05:04:00,1.6058,1.6058,1.6057,1.60575,632199996.0
2008-01-25 05:05:00,1.60575,1.60575,1.6057,1.60575,449200007.0
2008-01-25 05:06:00,1.60575,1.60575,1.6056,1.6056,870700004.0
2008-01-25 05:07:00,1.60575,1.60575,1.6056,1.6057,554400003.0
2008-01-25 05:08:00,1.6057,1.60575,1.6056,1.60575,832800009.0
2008-01-25 05:09:00,1.60575,1.6059,1.6057,1.60575,542100005.0
2008-01-25 05:10:00,1.60575,1.6058,1.60565,1.6057,1054099986.0
2008-01-25 05:11:00,1.6057,1.6058,1.6057,1.60575,871199998.0
2008-01-25 05:12:00,1.6057,1.6058,1.6056,1.60575,646399989.0
2008-01-25 05:13:00,1.6057,1.6061,1.6057,1.606,1035900021.0
2008-01-25 05:14:00,1.606,1.60615,1.6059,1.60605,811899990.0
2008-01-25 05:15:00,1.60605,1.60605,1.60595,1.606,516999997.0
2008-01-25 05:16:00,1.60605,1.60605,1.60595,1.60605,628300000.0
2008-01-25 05:17:00,1.60605,1.60605,1.6059,1.60605,516700000.0
2008-01-25 05:18:00,1.606,1.60605,1.6059,1.606,473600001.0
2008-01-25 05:19:00,1.606,1.606,1.6058,1.606,409600000.0
2008-01-25 05:20:00,1.606,1.606,1.60595,1.606,210400000.0
2008-01-25 05:21:00,1.606,1.60605,1.60585,1.606,488800000.0
2008-01-25 05:22:00,1.606,1.6061,1.60595,1.6061,465599999.0
2008-01-25 05:23:00,1.6061,1.6061,1.60605,1.6061,328800000.0
2008-01-25 05:24:00,1.6061,1.6061,1.60595,1.60605,263200000.0
2008-01-25 05:25:00,1.60605,1.6062,1.60605,1.60605,1277700000.0
2008-01-25 05:26:00,1.6061,1.6061,1.606,1.6061,602699999.0
2008-01-25 05:27:00,1.6061,1.6063,1.6061,1.6061,502400000.0
2008-01-25 05:28:00,1.6061,1.6061,1.606,1.6061,450400000.0
2008-01-25 05:29:00,1.6061,1.6061,1.60595,1.60605,1313100000.0
2008-01-25 05:30:00,1.60605,1.6061,1.60595,1.6061,265600000.0
2008-01-25 05:31:00,1.606,1.60605,1.60585,1.6059,307000000.0
2008-01-25 05:32:00,1.6059,1.6062,1.60575,1.60575,348000000.0
2008-01-25 05:33:00,1.60575,1.60585,1.60575,1.60585,116700000.0
2008-01-25 05:34:00,1.60585,1.6062,1.6057,1.606,646400000.0
2008-01-25 05:35:00,1.606,1.606,1.6058,1.60585,158400000.0
2008-01-25 05:36:00,1.60585,1.60595,1.60585,1.60585,208800000.0
2008-01-25 05:37:00,1.60585,1.60585,1.60575,1.60585,162600000.0
2008-01-25 05:38:00,1.60585,1.6059,1.60575,1.60585,330200000.0
2008-01-25 05:39:00,1.60585,1.6059,1.6058,1.6059,142700000.0
2008-01-25 05:40:00,1.6059,1.606,1.60585,1.60585,322599991.0
2008-01-25 05:41:00,1.60585,1.6061,1.60585,1.6059,750799979.0
2008-01-25 05:42:00,1.6059,1.606,1.6059,1.606,825599985.0
2008-01-25 05:43:00,1.606,1.6061,1.6059,1.606,654400000.0
2008-01-25 05:44:00,1.606,1.606,1.6057,1.60595,779100000.0
2008-01-25 05:45:00,1.60595,1.60615,1.6058,1.60615,547000000.0
2008-01-25 05:46:00,1.60615,1.60615,1.60595,1.60595,175900000.0
2008-01-25 05:47:00,1.60595,1.60615,1.6058,1.606,783299994.0
2008-01-25 05:48:00,1.60605,1.6061,1.6059,1.6061,179500000.0
2008-01-25 05:49:00,1.6061,1.6061,1.60585,1.6059,77200000.0
2008-01-25 05:50:00,1.6059,1.6061,1.60585,1.6061,191200000.0
2008-01-25 05:51:00,1.6061,1.6061,1.6058,1.606,619999996.0
2008-01-25 05:52:00,1.606,1.606,1.6059,1.60595,396200003.0
2008-01-25 05:53:00,1.606,1.606,1.60585,1.60595,164000000.0
2008-01-25 05:54:00,1.60595,1.606,1.6059,1.606,125200001.0
2008-01-25 05:55:00,1.606,1.606,1.6059,1.606,183200000.0
2008-01-25 05:56:00,1.606,1.606,1.60595,1.606,136000000.0
2008-01-25 05:57:00,1.606,1.606,1.6058,1.606,161600000.0
2008-01-25 05:58:00,1.606,1.606,1.60585,1.6059,318300003.0
2008-01-25 05:59:00,1.6059,1.606,1.60565,1.6057,1830599970.0
2008-01-25 06:00:00,1.6057,1.60575,1.6057,1.6057,777599992.0
2008-01-25 06:01:00,1.6057,1.6057,1.6056,1.6057,327899995.0
2008-01-25 06:02:00,1.6057,1.6057,1.60545,1.60545,978499994.0
2008-01-25 06:03:00,1.60545,1.60555,1.6054,1.60545,975100005.0
2008-01-25 06:04:00,1.60545,1.6055,1.60535,1.6054,463899997.0
2008-01-25 06:05:00,1.60535,1.6055,1.60535,1.6055,1133799989.0
2008-01-25 06:06:00,1.6055,1.60565,1.60545,1.6056,691199993.0
2008-01-25 06:07:00,1.6056,1.60565,1.60555,1.60565,411099993.0
2008-01-25 06:08:00,1.60565,1.60565,1.60555,1.60565,283899994.0
2008-01-25 06:09:00,1.60565,1.60565,1.6056,1.6056,326599999.0
2008-01-25 06:10:00,1.60565,1.60575,1.6056,1.60565,534700006.0
2008-01-25 06:11:00,1.60565,1.60565,1.6056,1.60565,215799996.0
2008-01-25 06:12:00,1.60565,1.60565,1.6056,1.60565,214299997.0
2008-01-25 06:13:00,1.60565,1.60565,1.6056,1.60565,576000000.0
2008-01-25 06:14:00,1.60565,1.60565,1.60555,1.60555,489600000.0
2008-01-25 06:15:00,1.60555,1.6056,1.60555,1.60555,552500000.0
2008-01-25 06:16:00,1.60555,1.60555,1.6054,1.6054,1696400007.0
2008-01-25 06:17:00,1.6054,1.60545,1.6052,1.6052,797700004.0
2008-01-25 06:18:00,1.6052,1.60535,1.6052,1.60535,475999989.0
2008-01-25 06:19:00,1.60535,1.60545,1.60525,1.6053,1329299986.0
2008-01-25 06:20:00,1.6053,1.6053,1.60525,1.6053,1436800060.0
2008-01-25 06:21:00,1.60525,1.60545,1.6052,1.6052,796800000.0
2008-01-25 06:22:00,1.6052,1.6052,1.60505,1.6052,423500000.0
2008-01-25 06:23:00,1.6052,1.6052,1.60505,1.6051,326600000.0
2008-01-25 06:24:00,1.6051,1.6053,1.6051,1.6052,605600002.0
2008-01-25 06:25:00,1.6052,1.60525,1.6052,1.60525,319300000.0
2008-01-25 06:26:00,1.60525,1.6054,1.6052,1.60525,888800004.0
2008-01-25 06:27:00,1.60525,1.6055,1.60525,1.60535,1237600029.0
2008-01-25 06:28:00,1.60535,1.6055,1.60525,1.6054,1505500005.0
2008-01-25 06:29:00,1.60535,1.6055,1.6053,1.6055,1140899990.0
2008-01-25 06:30:00,1.6055,1.6057,1.6054,1.60555,744799988.0
2008-01-25 06:31:00,1.60555,1.60555,1.60535,1.60555,769600000.0
2008-01-25 06:32:00,1.60555,1.60555,1.60545,1.60555,726300000.0
2008-01-25 06:33:00,1.60555,1.6056,1.6052,1.6053,920799996.0
2008-01-25 06:34:00,1.6053,1.6053,1.60515,1.60515,1178199997.0
2008-01-25 06:35:00,1.60515,1.6052,1.60515,1.6052,806900014.0
2008-01-25 06:36:00,1.6052,1.6052,1.60515,1.60515,255200000.0
2008-01-25 06:37:00,1.60515,1.6052,1.60515,1.60515,299200000.0
2008-01-25 06:38:00,1.60515,1.60515,1.60515,1.60515,818400000.0
2008-01-25 06:39:00,1.60515,1.6052,1.60505,1.60515,1369399987.0
2008-01-25 06:40:00,1.60515,1.60515,1.6051,1.60515,1666099970.0
2008-01-25 06:41:00,1.60515,1.6053,1.6051,1.6053,1200100003.0
2008-01-25 06:42:00,1.6053,1.6053,1.6051,1.60515,1213700003.0
2008-01-25 06:43:00,1.60515,1.6053,1.6051,1.60515,1364299978.0
2008-01-25 06:44:00,1.60515,1.6056,1.6051,1.60525,1348000013.0
2008-01-25 06:45:00,1.6053,1.6053,1.6051,1.60515,1428100026.0
2008-01-25 06:46:00,1.60515,1.60515,1.6051,1.60515,1817200032.0
2008-01-25 06:47:00,1.60515,1.6052,1.6051,1.6052,1807199998.0
2008-01-25 06:48:00,1.6052,1.60545,1.60515,1.60525,1756000044.0
2008-01-25 06:49:00,1.60525,1.60565,1.6052,1.60535,644800000.0
2008-01-25 06:50:00,1.60535,1.60535,1.60505,1.6051,758200016.0
2008-01-25 06:51:00,1.6051,1.60515,1.60505,1.60515,220400000.0
2008-01-25 06:52:00,1.60515,1.60515,1.60505,1.60515,282800000.0
2008-01-25 06:53:00,1.60515,1.60535,1.60515,1.6052,666399999.0
2008-01-25 06:54:00,1.6052,1.60535,1.60515,1.6053,957000020.0
2008-01-25 06:55:00,1.6053,1.60535,1.60515,1.6053,449799998.0
2008-01-25 06:56:00,1.60515,1.6055,1.60515,1.60545,708700000.0
2008-01-25 06:57:00,1.60545,1.6058,1.6054,1.60575,1110200001.0
2008-01-25 06:58:00,1.6054,1.6056,1.6053,1.6054,1691999998.0
2008-01-25 06:59:00,1.6054,1.6054,1.60525,1.60525,592800002.0
2008-01-25 07:00:00,1.60525,1.6053,1.60525,1.6053,1534300021.0
2008-01-25 07:01:00,1.6053,1.6054,1.6053,1.6053,1203200004.0
2008-01-25 07:02:00,1.60525,1.6056,1.60525,1.60535,1783499979.0
2008-01-25 07:03:00,1.60535,1.6056,1.60535,1.6054,836500000.0
2008-01-25 07:04:00,1.6054,1.60545,1.6054,1.60545,707199999.0
2008-01-25 07:05:00,1.60545,1.60545,1.6054,1.60545,387600000.0
2008-01-25 07:06:00,1.60545,1.60545,1.60535,1.60535,261800000.0
2008-01-25 07:07:00,1.60545,1.6055,1.6054,1.6055,645600000.0
2008-01-25 07:08:00,1.6055,1.6059,1.6055,1.6055,1582399992.0
2008-01-25 07:09:00,1.6055,1.6057,1.6055,1.6057,929599996.0
2008-01-25 07:10:00,1.6057,1.6057,1.60555,1.6057,554699999.0
2008-01-25 07:11:00,1.6057,1.6057,1.60565,1.6057,994900000.0
2008-01-25 07:12:00,1.6057,1.6059,1.60555,1.6057,1107499992.0
2008-01-25 07:13:00,1.6057,1.6062,1.60565,1.60605,1844799998.0
2008-01-25 07:14:00,1.6103,1.6103,1.6102,1.6102,1332699982.0
2008-01-25 07:15:00,1.6101,1.6102,1.6098,1.6098,1332699982.0
2008-01-25 07:16:00,1.6065,1.6065,1.6064,1.6065,1332699982.0
2008-01-25 07:17:00,1.6065,1.6066,1.60635,1.6066,1631899996.0
2008-01-25 07:18:00,1.60655,1.6069,1.60655,1.6067,1578399999.0
2008-01-25 07:19:00,1.6098,1.6098,1.6096,1.6096,1803200000.0
2008-01-25 07:20:00,1.60705,1.60735,1.60705,1.60715,1803200000.0
2008-01-25 07:21:00,1.60715,1.6073,1.6071,1.6072,1616000000.0
2008-01-25 07:22:00,1.6072,1.6073,1.60715,1.6073,1151800000.0
2008-01-25 07:23:00,1.6073,1.6073,1.6072,1.60725,1043200000.0
2008-01-25 07:24:00,1.60725,1.6073,1.6071,1.6072,1302699994.0
2008-01-25 07:25:00,1.6094,1.6095,1.6094,1.6095,1721599991.0
2008-01-25 07:26:00,1.6073,1.6075,1.6072,1.6075,1721599991.0
2008-01-25 07:27:00,1.6096,1.6099,1.6096,1.6099,818399991.0
2008-01-25 07:28:00,1.60725,1.60725,1.6071,1.60715,818399991.0
2008-01-25 07:29:00,1.60715,1.6073,1.60705,1.6073,2098199958.0
2008-01-25 07:30:00,1.6106,1.6107,1.61,1.6101,1887199964.0
2008-01-25 07:31:00,1.6073,1.60745,1.6073,1.60735,1887199964.0
2008-01-25 07:32:00,1.60735,1.6074,1.6073,1.6074,1034399995.0
2008-01-25 07:33:00,1.6074,1.60765,1.6074,1.6074,899999989.0
2008-01-25 07:34:00,1.6074,1.60765,1.6073,1.6075,1854349975.0
2008-01-25 07:35:00,1.6099,1.6099,1.6097,1.6098,1819299980.0
2008-01-25 07:36:00,1.60745,1.60765,1.6074,1.60745,1819299980.0
2008-01-25 07:37:00,1.60745,1.6076,1.60735,1.60735,1543699993.0
2008-01-25 07:38:00,1.60735,1.6076,1.60735,1.60745,2124100019.0
2008-01-25 07:39:00,1.60745,1.60755,1.6074,1.60745,1551399997.0
2008-01-25 07:40:00,1.6074,1.60745,1.60715,1.60735,887299993.0
2008-01-25 07:41:00,1.60735,1.60745,1.60725,1.6073,705800002.0
2008-01-25 07:42:00,1.6073,1.6073,1.60725,1.6073,557599978.0
2008-01-25 07:43:00,1.6073,1.6075,1.6073,1.60745,1310400021.0
2008-01-25 07:44:00,1.6075,1.6075,1.60745,1.6075,973799976.0
2008-01-25 07:45:00,1.6075,1.60755,1.6073,1.60735,964899973.0
2008-01-25 07:46:00,1.60735,1.60755,1.60725,1.60755,908600003.0
2008-01-25 07:47:00,1.60745,1.60765,1.60735,1.60745,883699995.0
2008-01-25 07:48:00,1.6075,1.60765,1.60735,1.60765,370400000.0
2008-01-25 07:49:00,1.60765,1.60795,1.60755,1.60795,873199998.0
2008-01-25 07:50:00,1.60795,1.6092,1.60795,1.6085,1402550002.0
2008-01-25 07:51:00,1.6085,1.609,1.6082,1.6086,1241399993.0
2008-01-25 07:52:00,1.6086,1.60875,1.6085,1.60875,480900005.0
2008-01-25 07:53:00,1.6088,1.6094,1.6087,1.6093,1806600014.0
2008-01-25 07:54:00,1.60925,1.61055,1.60925,1.6098,1833799996.0
2008-01-25 07:55:00,1.6098,1.6103,1.6098,1.6102,1423999996.0
2008-01-25 07:56:00,1.6102,1.6103,1.6095,1.6097,1123999994.0
2008-01-25 07:57:00,1.6097,1.6097,1.60915,1.6094,1112399997.0
2008-01-25 07:58:00,1.6094,1.6096,1.60925,1.6093,1283399988.0
2008-01-25 07:59:00,1.60925,1.60965,1.60925,1.6095,850799990.0
2008-01-25 08:00:00,1.6095,1.6097,1.6095,1.60965,623500000.0
2008-01-25 08:01:00,1.60965,1.6098,1.6096,1.60975,968000004.0
2008-01-25 08:02:00,1.6098,1.61,1.60975,1.60985,1455099994.0
2008-01-25 08:03:00,1.60985,1.61015,1.6098,1.6099,867000000.0
2008-01-25 08:04:00,1.6099,1.61015,1.60975,1.6099,1660099984.0
2008-01-25 08:05:00,1.6099,1.61005,1.60975,1.60995,927999994.0
2008-01-25 08:06:00,1.60995,1.61005,1.60985,1.61005,620799995.0
2008-01-25 08:07:00,1.61005,1.61025,1.60985,1.61025,921599997.0
2008-01-25 08:08:00,1.61025,1.6104,1.61,1.61,1345599981.0
2008-01-25 08:09:00,1.61,1.6104,1.61,1.61035,1639499997.0
2008-01-25 08:10:00,1.6104,1.61055,1.6101,1.6103,1152199993.0
2008-01-25 08:11:00,1.6103,1.6103,1.61005,1.61015,1043400000.0
2008-01-25 08:12:00,1.6102,1.6102,1.6101,1.6102,369600000.0
2008-01-25 08:13:00,1.6102,1.61025,1.61,1.6102,196299998.0
2008-01-25 08:14:00,1.6102,1.6103,1.61005,1.6103,108800000.0
2008-01-25 08:15:00,1.6103,1.6103,1.60965,1.6097,1088699988.0
2008-01-25 08:16:00,1.60965,1.6098,1.60955,1.6098,1176399998.0
2008-01-25 08:17:00,1.6098,1.6098,1.60965,1.6097,815999995.0
2008-01-25 08:18:00,1.6097,1.6098,1.60965,1.60975,87699999.0
2008-01-25 08:19:00,1.60975,1.60985,1.6095,1.6095,480199997.0
2008-01-25 08:20:00,1.6095,1.60975,1.6095,1.6097,304699996.0
2008-01-25 08:21:00,1.6097,1.6098,1.6096,1.6096,80000000.0
2008-01-25 08:22:00,1.6096,1.6098,1.6091,1.6093,847199991.0
2008-01-25 08:23:00,1.6093,1.6095,1.6093,1.6093,456700000.0
2008-01-25 08:24:00,1.6093,1.6095,1.6093,1.6094,167200000.0
2008-01-25 08:25:00,1.6094,1.6095,1.6094,1.6095,275500000.0
2008-01-25 08:26:00,1.6095,1.6095,1.6093,1.6093,54300000.0
2008-01-25 08:27:00,1.6094,1.60985,1.6094,1.60985,1702699986.0
2008-01-25 08:28:00,1.60985,1.61025,1.60985,1.61025,1151999988.0
2008-01-25 08:29:00,1.61025,1.6107,1.6102,1.6107,1583199986.0
2008-01-25 08:30:00,1.6107,1.61075,1.61,1.61,1174399996.0
2008-01-25 08:31:00,1.61,1.61,1.60965,1.60965,973199994.0
2008-01-25 08:32:00,1.6097,1.6098,1.60965,1.6098,556500000.0
2008-01-25 08:33:00,1.6098,1.6098,1.6098,1.6098,43200000.0
2008-01-25 08:34:00,1.60965,1.6099,1.60965,1.6099,81600000.0
2008-01-25 08:35:00,1.6099,1.6099,1.6097,1.60975,163200000.0
2008-01-25 08:36:00,1.60975,1.6099,1.60965,1.6098,402400000.0
2008-01-25 08:37:00,1.6098,1.6098,1.6097,1.6097,215200000.0
2008-01-25 08:38:00,1.6097,1.60985,1.6097,1.6098,1108199991.0
2008-01-25 08:39:00,1.6098,1.6098,1.60965,1.60975,429600000.0
2008-01-25 08:40:00,1.60975,1.6102,1.60975,1.6098,1508499988.0
2008-01-25 08:41:00,1.6098,1.61015,1.60975,1.61015,1184099999.0
2008-01-25 08:42:00,1.61015,1.6102,1.61,1.61005,947800007.0
2008-01-25 08:43:00,1.61005,1.61015,1.6099,1.6099,931599983.0
2008-01-25 08:44:00,1.6099,1.61,1.60985,1.60995,725200000.0
2008-01-25 08:45:00,1.60995,1.61,1.6099,1.60995,738400000.0
2008-01-25 08:46:00,1.60995,1.60995,1.6098,1.60985,377400004.0
2008-01-25 08:47:00,1.60985,1.60985,1.6097,1.60975,347200000.0
2008-01-25 08:48:00,1.60975,1.60985,1.60965,1.60985,1137900001.0
2008-01-25 08:49:00,1.60985,1.61015,1.6098,1.6098,251200000.0
2008-01-25 08:50:00,1.6098,1.6099,1.6098,1.6099,24000000.0
2008-01-25 08:51:00,1.6099,1.6103,1.6098,1.61015,191200000.0
2008-01-25 08:52:00,1.61015,1.6103,1.6099,1.61015,429599998.0
2008-01-25 08:53:00,1.6102,1.6102,1.61,1.61,132800000.0
2008-01-25 08:54:00,1.61,1.6101,1.60985,1.6099,450799999.0
2008-01-25 08:55:00,1.6099,1.6102,1.60985,1.60985,1129799997.0
2008-01-25 08:56:00,1.60985,1.6099,1.60975,1.60975,434300000.0
2008-01-25 08:57:00,1.60985,1.61,1.6097,1.6098,555900000.0
2008-01-25 08:58:00,1.6097,1.6098,1.60965,1.6098,590500000.0
2008-01-25 08:59:00,1.6098,1.6098,1.6097,1.6097,936899985.0
2008-01-25 09:00:00,1.6097,1.6097,1.60945,1.6095,1137999991.0
2008-01-25 09:01:00,1.6095,1.6095,1.6092,1.6093,1029899981.0
2008-01-25 09:02:00,1.6093,1.6093,1.6092,1.6092,372500000.0
2008-01-25 09:03:00,1.6093,1.6093,1.6091,1.6092,169600000.0
2008-01-25 09:04:00,1.6092,1.6093,1.60885,1.60895,511100000.0
2008-01-25 09:05:00,1.60895,1.60895,1.6088,1.6089,829300000.0
2008-01-25 09:06:00,1.6089,1.6091,1.6088,1.6091,839199998.0
2008-01-25 09:07:00,1.6091,1.6098,1.6091,1.6096,1480799997.0
2008-01-25 09:08:00,1.6096,1.60965,1.6095,1.6096,767299993.0
2008-01-25 09:09:00,1.6096,1.6096,1.6094,1.60945,1251800007.0
2008-01-25 09:10:00,1.60945,1.6096,1.6093,1.6094,814200001.0
2008-01-25 09:11:00,1.6094,1.60965,1.6094,1.6095,1586399981.0
2008-01-25 09:12:00,1.6095,1.6097,1.60945,1.6097,675999988.0
2008-01-25 09:13:00,1.6097,1.6098,1.6095,1.60965,575999999.0
2008-01-25 09:14:00,1.60965,1.6104,1.60945,1.6104,1454100003.0
2008-01-25 09:15:00,1.61045,1.6106,1.6104,1.61055,1002399979.0
2008-01-25 09:16:00,1.6105,1.61145,1.6105,1.6114,949499990.0
2008-01-25 09:17:00,1.6114,1.6118,1.6114,1.6115,719100001.0
2008-01-25 09:18:00,1.6115,1.6116,1.6113,1.6116,1536599999.0
2008-01-25 09:19:00,1.61155,1.6116,1.61145,1.6115,468800000.0
2008-01-25 09:20:00,1.6115,1.61155,1.61145,1.6115,380900000.0
2008-01-25 09:21:00,1.6115,1.6118,1.61145,1.6118,829399994.0
2008-01-25 09:22:00,1.61175,1.6119,1.61175,1.6118,668200000.0
2008-01-25 09:23:00,1.6118,1.6118,1.6116,1.6117,1154400002.0
2008-01-25 09:24:00,1.6117,1.6118,1.61165,1.61175,871200000.0
2008-01-25 09:25:00,1.61175,1.61175,1.6116,1.61165,722399996.0
2008-01-25 09:26:00,1.6116,1.61175,1.61145,1.6115,2085200008.0
2008-01-25 09:27:00,1.6115,1.6116,1.6113,1.6115,1125899980.0
2008-01-25 09:28:00,1.6115,1.61155,1.6113,1.6113,382900000.0
2008-01-25 09:29:00,1.6113,1.6114,1.6113,1.6114,970400000.0
2008-01-25 09:30:00,1.6114,1.61145,1.61115,1.61115,576800000.0
2008-01-25 09:31:00,1.61115,1.61125,1.6111,1.6111,590299992.0
2008-01-25 09:32:00,1.6111,1.61115,1.61065,1.6107,1992100004.0
2008-01-25 09:33:00,1.6107,1.61085,1.6106,1.6107,1491799990.0
2008-01-25 09:34:00,1.6107,1.61085,1.6107,1.61085,1033299992.0
2008-01-25 09:35:00,1.61085,1.6109,1.6102,1.6104,1294399997.0
2008-01-25 09:36:00,1.6104,1.6107,1.6104,1.61055,986399997.0
2008-01-25 09:37:00,1.61055,1.6108,1.6105,1.61075,1466799994.0
2008-01-25 09:38:00,1.6107,1.61085,1.61065,1.61075,1062699989.0
2008-01-25 09:39:00,1.6107,1.6109,1.61065,1.6108,1579200021.0
2008-01-25 09:40:00,1.6108,1.61115,1.6108,1.6111,1340999984.0
2008-01-25 09:41:00,1.61115,1.61145,1.61115,1.61145,1147699993.0
2008-01-25 09:42:00,1.61145,1.61155,1.6109,1.6109,870799999.0
2008-01-25 09:43:00,1.6109,1.6109,1.6102,1.61025,1824700010.0
2008-01-25 09:44:00,1.61025,1.6109,1.61025,1.6107,1249599996.0
2008-01-25 09:45:00,1.6107,1.6114,1.6102,1.6113,1328799991.0
2008-01-25 09:46:00,1.6113,1.6113,1.6103,1.6107,1111399995.0
2008-01-25 09:47:00,1.6107,1.611,1.6107,1.6108,1984799979.0
2008-01-25 09:48:00,1.6109,1.6116,1.6108,1.6111,1428499991.0
2008-01-25 09:49:00,1.6111,1.6112,1.61095,1.611,639199991.0
2008-01-25 09:50:00,1.611,1.61115,1.6109,1.61115,1080899997.0
2008-01-25 09:51:00,1.61115,1.61115,1.6109,1.61105,828600005.0
2008-01-25 09:52:00,1.611,1.61135,1.61095,1.6112,1629399973.0
2008-01-25 09:53:00,1.6112,1.6114,1.61115,1.6113,1477600002.0
2008-01-25 09:54:00,1.61125,1.61125,1.61115,1.6112,1074999996.0
2008-01-25 09:55:00,1.6112,1.6112,1.6111,1.61115,899200000.0
2008-01-25 09:56:00,1.6111,1.6112,1.6111,1.61115,1584799990.0
2008-01-25 09:57:00,1.61115,1.6112,1.6111,1.6112,1966899953.0
2008-01-25 09:58:00,1.6112,1.6113,1.61105,1.61125,1220600002.0
2008-01-25 09:59:00,1.61125,1.6113,1.6108,1.6108,1489799999.0
2008-01-25 10:00:00,1.6108,1.6112,1.61075,1.6112,1887100004.0
2008-01-25 10:01:00,1.6108,1.611,1.6107,1.6107,1613600000.0
2008-01-25 10:02:00,1.6115,1.6118,1.6115,1.6117,1613600000.0
2008-01-25 10:03:00,1.6117,1.61185,1.61165,1.6117,1523100007.0
2008-01-25 10:04:00,1.6117,1.61205,1.61165,1.61185,1751099982.0
2008-01-25 10:05:00,1.61185,1.61205,1.61165,1.61205,1784100004.0
2008-01-25 10:06:00,1.61205,1.61225,1.612,1.6121,1601600000.0
2008-01-25 10:07:00,1.6121,1.6121,1.61155,1.61155,1679199996.0
2008-01-25 10:08:00,1.6115,1.6115,1.61105,1.61145,2023199996.0
2008-01-25 10:09:00,1.61145,1.61145,1.61085,1.611,1574300017.0
2008-01-25 10:10:00,1.6107,1.611,1.6107,1.6108,1817199995.0
2008-01-25 10:11:00,1.6107,1.6108,1.6106,1.6107,1817199995.0
2008-01-25 10:12:00,1.6106,1.6111,1.6101,1.6108,1817199995.0
2008-01-25 10:13:00,1.6108,1.611,1.6106,1.611,2059999999.0
2008-01-25 10:14:00,1.611,1.6111,1.6108,1.6109,1193500001.0
2008-01-25 10:15:00,1.6109,1.6112,1.6107,1.6107,1260000000.0
2008-01-25 10:16:00,1.6107,1.6108,1.61045,1.6105,1392199997.0
2008-01-25 10:17:00,1.6105,1.6106,1.61035,1.6106,1930699996.0
2008-01-25 10:18:00,1.6106,1.6115,1.6106,1.6114,1020700002.0
2008-01-25 10:19:00,1.6112,1.6113,1.61085,1.61085,1281799985.0
2008-01-25 10:20:00,1.6109,1.6113,1.61085,1.6111,1208599992.0
2008-01-25 10:21:00,1.6111,1.61135,1.61105,1.6111,1215200003.0
2008-01-25 10:22:00,1.6099,1.6105,1.6098,1.6099,1844800003.0
2008-01-25 10:23:00,1.61,1.61,1.6098,1.61,1844800003.0
2008-01-25 10:24:00,1.6109,1.6112,1.6109,1.611,1844800003.0
2008-01-25 10:25:00,1.6099,1.6102,1.6098,1.61,1470399989.0
2008-01-25 10:26:00,1.61085,1.61105,1.61085,1.611,1470399989.0
2008-01-25 10:27:00,1.61095,1.611,1.6104,1.61065,1785599996.0
2008-01-25 10:28:00,1.611,1.6111,1.6108,1.611,1888400015.0
2008-01-25 10:29:00,1.6108,1.61115,1.6108,1.6111,1888400015.0
2008-01-25 10:30:00,1.6111,1.6112,1.61095,1.61105,1878800007.0
2008-01-25 10:31:00,1.61105,1.61135,1.611,1.6111,1815599999.0
2008-01-25 10:32:00,1.6111,1.6119,1.61095,1.6118,1619699998.0
2008-01-25 10:33:00,1.6118,1.6118,1.6111,1.6115,1695999995.0
2008-01-25 10:34:00,1.6115,1.6115,1.6112,1.6112,1329599996.0
2008-01-25 10:35:00,1.6112,1.6114,1.6112,1.61125,737699999.0
2008-01-25 10:36:00,1.61125,1.6113,1.6112,1.6112,769600000.0
2008-01-25 10:37:00,1.6112,1.61125,1.611,1.61125,1736000021.0
2008-01-25 10:38:00,1.6112,1.61125,1.6111,1.6112,1280900018.0
2008-01-25 10:39:00,1.6112,1.6114,1.6111,1.6112,866400000.0
2008-01-25 10:40:00,1.61115,1.6117,1.61115,1.6117,1504699987.0
2008-01-25 10:41:00,1.6117,1.61255,1.61155,1.6117,1533299985.0
2008-01-25 10:42:00,1.6117,1.61185,1.6116,1.6116,1922199972.0
2008-01-25 10:43:00,1.6116,1.6117,1.61115,1.6116,850399996.0
2008-01-25 10:44:00,1.6116,1.6117,1.61115,1.61125,812400000.0
2008-01-25 10:45:00,1.6112,1.6112,1.611,1.611,1819499985.0
2008-01-25 10:46:00,1.6109,1.61145,1.61085,1.6111,1819499985.0
2008-01-25 10:47:00,1.6108,1.6108,1.6107,1.6107,2084099987.0
2008-01-25 10:48:00,1.61105,1.6113,1.611,1.61115,2084099987.0
2008-01-25 10:49:00,1.61115,1.6112,1.61105,1.61115,1729500001.0
2008-01-25 10:50:00,1.61115,1.6112,1.61085,1.611,1617399993.0
2008-01-25 10:51:00,1.611,1.6111,1.61085,1.611,2097000002.0
2008-01-25 10:52:00,1.611,1.611,1.6109,1.61095,637700000.0
2008-01-25 10:53:00,1.61028,1.61061,1.60995,1.61052,471800000.0
2008-01-25 10:54:00,1.61035,1.61055,1.61025,1.6105,689100001.0
2008-01-25 10:55:00,1.61055,1.61055,1.6101,1.61025,1222399996.0
2008-01-25 10:56:00,1.61025,1.6104,1.6101,1.6103,1617500005.0
2008-01-25 10:57:00,1.6103,1.6111,1.6103,1.611,1719999993.0
2008-01-25 10:58:00,1.61095,1.61105,1.6108,1.61085,1491899991.0
2008-01-25 10:59:00,1.6108,1.6113,1.6107,1.6113,1903200002.0
2008-01-25 11:00:00,1.6113,1.6114,1.61065,1.61075,1902400000.0
2008-01-25 11:01:00,1.61085,1.6109,1.61065,1.6107,1944200004.0
2008-01-25 11:02:00,1.6107,1.6108,1.61055,1.6107,2133400011.0
2008-01-25 11:03:00,1.61065,1.6107,1.61055,1.61065,842200004.0
2008-01-25 11:04:00,1.6107,1.61075,1.6106,1.61065,1901100009.0
2008-01-25 11:05:00,1.6107,1.61075,1.61065,1.6107,1492199994.0
2008-01-25 11:06:00,1.6106,1.6107,1.6104,1.6106,1586899992.0
2008-01-25 11:07:00,1.6106,1.6108,1.6104,1.6105,1155200005.0
2008-01-25 11:08:00,1.6105,1.61055,1.6104,1.6105,835000006.0
2008-01-25 11:09:00,1.6105,1.61065,1.6104,1.61065,1269200015.0
2008-01-25 11:10:00,1.61065,1.61095,1.61055,1.61075,1998299999.0
2008-01-25 11:11:00,1.6097,1.6101,1.6096,1.6099,1163499996.0
2008-01-25 11:12:00,1.61065,1.6108,1.61055,1.6107,1163499996.0
2008-01-25 11:13:00,1.6107,1.6107,1.6105,1.6105,1193600000.0
2008-01-25 11:14:00,1.6105,1.6105,1.60955,1.6097,1964099994.0
2008-01-25 11:15:00,1.6096,1.6101,1.60955,1.61,1732300006.0
2008-01-25 11:16:00,1.61,1.61015,1.60985,1.6099,2027599997.0
2008-01-25 11:17:00,1.60985,1.61,1.60975,1.6098,1882699982.0
2008-01-25 11:18:00,1.6099,1.6102,1.60975,1.61005,1368899998.0
2008-01-25 11:19:00,1.61005,1.6103,1.6098,1.6099,1678399989.0
2008-01-25 11:20:00,1.6098,1.6099,1.6096,1.6096,1311200000.0
2008-01-25 11:21:00,1.6096,1.6099,1.6096,1.6097,1652800024.0
2008-01-25 11:22:00,1.6097,1.61045,1.6097,1.60985,2047200002.0
2008-01-25 11:23:00,1.60985,1.60995,1.60975,1.60995,934300002.0
2008-01-25 11:24:00,1.60995,1.61015,1.6098,1.6098,2049600000.0
2008-01-25 11:25:00,1.6098,1.6101,1.60975,1.61,1668400003.0
2008-01-25 11:26:00,1.61,1.6108,1.6099,1.61065,1253900000.0
2008-01-25 11:27:00,1.6107,1.61095,1.61065,1.6108,1773799971.0
2008-01-25 11:28:00,1.61085,1.61105,1.61075,1.6109,1052799991.0
2008-01-25 11:29:00,1.6109,1.61095,1.61085,1.6109,904199992.0
2008-01-25 11:30:00,1.61085,1.611,1.61075,1.6109,1283899977.0
2008-01-25 11:31:00,1.6109,1.611,1.61085,1.61095,407700000.0
2008-01-25 11:32:00,1.61095,1.61095,1.61065,1.6107,1586499998.0
2008-01-25 11:33:00,1.6107,1.6107,1.6106,1.6107,1488499996.0
2008-01-25 11:34:00,1.6107,1.61085,1.6107,1.61075,899200000.0
2008-01-25 11:35:00,1.61075,1.61085,1.6107,1.6108,835999990.0
2008-01-25 11:36:00,1.6108,1.6108,1.61055,1.6107,1059699990.0
2008-01-25 11:37:00,1.6107,1.6108,1.61065,1.6108,928800000.0
2008-01-25 11:38:00,1.6108,1.6109,1.61065,1.6107,1390799991.0
2008-01-25 11:39:00,1.6107,1.6108,1.61055,1.61055,1016499999.0
2008-01-25 11:40:00,1.61055,1.61065,1.61055,1.6106,853899995.0
2008-01-25 11:41:00,1.6106,1.61075,1.6104,1.6105,1264799994.0
2008-01-25 11:42:00,1.6109,1.6114,1.6109,1.6112,1976599986.0
2008-01-25 11:43:00,1.6109,1.6113,1.6108,1.6112,1976599986.0
2008-01-25 11:44:00,1.6112,1.61145,1.61095,1.6112,1151299997.0
2008-01-25 11:45:00,1.6112,1.6112,1.611,1.61105,1250199985.0
2008-01-25 11:46:00,1.61105,1.61105,1.61095,1.611,192800000.0
2008-01-25 11:47:00,1.61068,1.61082,1.61045,1.61045,42200000.0
2008-01-25 11:48:00,1.6106,1.6108,1.6102,1.6102,1206400000.0
2008-01-25 11:49:00,1.6101,1.6107,1.61005,1.61055,1635599988.0
2008-01-25 11:50:00,1.61055,1.6109,1.61045,1.61055,1774499997.0
2008-01-25 11:51:00,1.61055,1.6106,1.6103,1.6105,1143199999.0
2008-01-25 11:52:00,1.6105,1.6105,1.6102,1.61025,1361499998.0
2008-01-25 11:53:00,1.61025,1.61035,1.6099,1.60995,1511999994.0
2008-01-25 11:54:00,1.60995,1.61,1.6098,1.6098,1606699977.0
2008-01-25 11:55:00,1.6098,1.61,1.60975,1.61,1998799988.0
2008-01-25 11:56:00,1.61,1.6101,1.6095,1.60965,961299986.0
2008-01-25 11:57:00,1.60965,1.61015,1.60955,1.6101,1699400000.0
2008-01-25 11:58:00,1.6126,1.6127,1.6121,1.6122,1954399987.0
2008-01-25 11:59:00,1.6103,1.6106,1.6103,1.61055,1954399987.0
2008-01-25 12:00:00,1.61055,1.6108,1.6104,1.6107,1188700003.0
2008-01-25 12:01:00,1.6107,1.61085,1.6106,1.6106,1135200000.0
2008-01-25 12:02:00,1.6123,1.6123,1.612,1.612,2085900002.0
2008-01-25 12:03:00,1.6121,1.6122,1.612,1.6121,2085900002.0
2008-01-25 12:04:00,1.61055,1.61075,1.61055,1.6106,2085900002.0
2008-01-25 12:05:00,1.6106,1.6106,1.61035,1.6104,1161300004.0
2008-01-25 12:06:00,1.61035,1.61045,1.6099,1.6104,1407500005.0
2008-01-25 12:07:00,1.6104,1.6104,1.61025,1.6103,748499993.0
2008-01-25 12:08:00,1.6103,1.61035,1.61025,1.6103,497600000.0
2008-01-25 12:09:00,1.6103,1.6104,1.6099,1.61015,1613499998.0
2008-01-25 12:10:00,1.61015,1.6102,1.6095,1.60975,1488799996.0
2008-01-25 12:11:00,1.6121,1.6125,1.6121,1.6123,1804500005.0
2008-01-25 12:12:00,1.6099,1.61015,1.6099,1.6101,1804500005.0
2008-01-25 12:13:00,1.6101,1.61035,1.6101,1.6102,1444799998.0
2008-01-25 12:14:00,1.6102,1.6103,1.6102,1.6102,1025600007.0
2008-01-25 12:15:00,1.6102,1.6102,1.6101,1.6101,56000000.0
2008-01-25 12:16:00,1.61025,1.61055,1.6102,1.6105,951200001.0
2008-01-25 12:17:00,1.61045,1.6106,1.6103,1.6103,1119399993.0
2008-01-25 12:18:00,1.6103,1.6105,1.61015,1.6105,1058700005.0
2008-01-25 12:19:00,1.6105,1.61075,1.6105,1.61065,1245899997.0
2008-01-25 12:20:00,1.61065,1.61085,1.6106,1.6107,576800000.0
2008-01-25 12:21:00,1.6107,1.6107,1.6105,1.6107,750900003.0
2008-01-25 12:22:00,1.61065,1.61075,1.61055,1.61075,317600000.0
2008-01-25 12:23:00,1.61075,1.6109,1.6107,1.6108,512000000.0
2008-01-25 12:24:00,1.6108,1.61085,1.6108,1.61085,420900000.0
2008-01-25 12:25:00,1.61085,1.61095,1.61085,1.6109,885599995.0
2008-01-25 12:26:00,1.6109,1.6117,1.6109,1.6117,1302700015.0
2008-01-25 12:27:00,1.6117,1.6117,1.6112,1.6113,1449600002.0
2008-01-25 12:28:00,1.6113,1.61135,1.6111,1.6111,663200000.0
2008-01-25 12:29:00,1.6111,1.6113,1.611,1.61105,1278700003.0
2008-01-25 12:30:00,1.6111,1.6112,1.6105,1.6108,1835599991.0
2008-01-25 12:31:00,1.6108,1.6108,1.61035,1.61055,1678800009.0
2008-01-25 12:32:00,1.6106,1.61065,1.6105,1.6105,839500000.0
2008-01-25 12:33:00,1.6105,1.6106,1.61045,1.61045,1381899994.0
2008-01-25 12:34:00,1.61045,1.6105,1.6104,1.6105,293500000.0
2008-01-25 12:35:00,1.6105,1.6105,1.61035,1.61045,831199997.0
2008-01-25 12:36:00,1.6105,1.6106,1.6104,1.6105,1653600026.0
2008-01-25 12:37:00,1.6123,1.6126,1.6122,1.6126,1497600003.0
2008-01-25 12:38:00,1.6105,1.61155,1.6105,1.6111,1497600003.0
2008-01-25 12:39:00,1.6111,1.6116,1.6111,1.6115,1254399999.0
2008-01-25 12:40:00,1.6124,1.6125,1.6124,1.6125,1919199993.0
2008-01-25 12:41:00,1.6116,1.61165,1.611,1.61115,1919199993.0
2008-01-25 12:42:00,1.6126,1.6128,1.6126,1.6127,1799199999.0
2008-01-25 12:43:00,1.61115,1.6112,1.61105,1.6111,1799199999.0
2008-01-25 12:44:00,1.6111,1.61125,1.61075,1.611,1970499994.0
2008-01-25 12:45:00,1.611,1.6111,1.6108,1.6111,1343499997.0
2008-01-25 12:46:00,1.6111,1.6113,1.61105,1.6112,947799988.0
2008-01-25 12:47:00,1.6112,1.6113,1.6111,1.6113,2124000001.0
2008-01-25 12:48:00,1.6113,1.6114,1.6107,1.611,1874799998.0
2008-01-25 12:49:00,1.611,1.61115,1.61095,1.61105,931900000.0
2008-01-25 12:50:00,1.61105,1.6116,1.611,1.6114,2138199981.0
2008-01-25 12:51:00,1.6114,1.6119,1.6114,1.6117,1664699997.0
2008-01-25 12:52:00,1.6122,1.6123,1.6121,1.6121,1972600000.0
2008-01-25 12:53:00,1.6118,1.6122,1.61175,1.6121,1972600000.0
2008-01-25 12:54:00,1.6121,1.6125,1.6121,1.6124,1096500007.0
2008-01-25 12:55:00,1.6125,1.6126,1.6119,1.61205,1876999980.0
2008-01-25 12:56:00,1.6125,1.6128,1.6125,1.6126,1682500007.0
2008-01-25 12:57:00,1.61245,1.6127,1.6123,1.6126,1682500007.0
2008-01-25 12:58:00,1.6126,1.6126,1.6121,1.6122,1016800001.0
2008-01-25 12:59:00,1.6122,1.6124,1.61215,1.6123,2093000018.0
2008-01-25 13:00:00,1.6123,1.6124,1.61205,1.6122,1809400000.0
2008-01-25 13:01:00,1.6122,1.61245,1.6121,1.6122,1850999998.0
2008-01-25 13:02:00,1.61215,1.61225,1.612,1.61205,2100199986.0
2008-01-25 13:03:00,1.612,1.6121,1.61195,1.61205,1481699984.0
2008-01-25 13:04:00,1.6121,1.6124,1.61205,1.6123,1586899982.0
2008-01-25 13:05:00,1.6124,1.6124,1.61215,1.61225,1714899973.0
2008-01-25 13:06:00,1.6119,1.6121,1.6118,1.612,1898899999.0
2008-01-25 13:07:00,1.6122,1.6123,1.61195,1.61215,1898899999.0
2008-01-25 13:08:00,1.61215,1.61225,1.61205,1.61215,1521100001.0
2008-01-25 13:09:00,1.61215,1.6122,1.6121,1.6122,1237100010.0
2008-01-25 13:10:00,1.6122,1.6122,1.6121,1.61215,1216000008.0
2008-01-25 13:11:00,1.61215,1.61245,1.6121,1.6123,923199993.0
2008-01-25 13:12:00,1.6123,1.6125,1.6123,1.6124,773600000.0
2008-01-25 13:13:00,1.6124,1.61265,1.6124,1.61265,1163400012.0
2008-01-25 13:14:00,1.6126,1.61285,1.6126,1.6128,656999998.0
2008-01-25 13:15:00,1.6128,1.6128,1.61245,1.6125,1471499989.0
2008-01-25 13:16:00,1.61245,1.6127,1.6124,1.6126,2066999965.0
2008-01-25 13:17:00,1.6126,1.61285,1.61235,1.6124,2047099993.0
2008-01-25 13:18:00,1.6124,1.61245,1.6123,1.6124,957649995.0
2008-01-25 13:19:00,1.61245,1.61275,1.6124,1.6125,1164500015.0
2008-01-25 13:20:00,1.6125,1.61255,1.6124,1.61255,1030099994.0
2008-01-25 13:21:00,1.61255,1.61265,1.6124,1.61255,659200000.0
2008-01-25 13:22:00,1.61255,1.61295,1.6125,1.6128,1176400004.0
2008-01-25 13:23:00,1.6128,1.61295,1.6128,1.6129,1173900008.0
2008-01-25 13:24:00,1.6129,1.6131,1.61265,1.6127,1869999999.0
2008-01-25 13:25:00,1.6128,1.613,1.6127,1.6128,1040299998.0
2008-01-25 13:26:00,1.6128,1.6132,1.6128,1.6131,728800000.0
2008-01-25 13:27:00,1.6131,1.6132,1.61305,1.6131,377600000.0
2008-01-25 13:28:00,1.6131,1.6131,1.61295,1.613,895200000.0
2008-01-25 13:29:00,1.613,1.613,1.6126,1.6127,1299999995.0
2008-01-25 13:30:00,1.6127,1.6127,1.61255,1.6126,2009000004.0
2008-01-25 13:31:00,1.6126,1.6127,1.6125,1.6126,1383399978.0
2008-01-25 13:32:00,1.6126,1.6126,1.6125,1.6126,1383399978.0
2008-01-25 13:33:00,1.6126,1.6127,1.6124,1.6125,1807200007.0
2008-01-25 13:34:00,1.6123,1.6124,1.6122,1.6124,1769099990.0
2008-01-25 13:35:00,1.6126,1.6128,1.6124,1.6126,1769099990.0
2008-01-25 13:36:00,1.61235,1.6124,1.61225,1.6123,1769099990.0
2008-01-25 13:37:00,1.6123,1.6126,1.6123,1.6126,1326099980.0
2008-01-25 13:38:00,1.6126,1.6127,1.6125,1.6126,751300000.0
2008-01-25 13:39:00,1.6126,1.6126,1.61245,1.6125,720399987.0
2008-01-25 13:40:00,1.6125,1.61255,1.6125,1.6125,540000001.0
2008-01-25 13:41:00,1.6125,1.61255,1.6124,1.6125,824999998.0
2008-01-25 13:42:00,1.6125,1.6128,1.6125,1.6127,878400000.0
2008-01-25 13:43:00,1.61255,1.6127,1.6125,1.61265,565599999.0
2008-01-25 13:44:00,1.61265,1.61265,1.6124,1.6124,1125100000.0
2008-01-25 13:45:00,1.6124,1.61245,1.6122,1.6122,1538399995.0
2008-01-25 13:46:00,1.6122,1.6125,1.6122,1.6122,1248799992.0
2008-01-25 13:47:00,1.6122,1.61245,1.6121,1.61245,1790400018.0
2008-01-25 13:48:00,1.61245,1.61245,1.6123,1.61235,876899993.0
2008-01-25 13:49:00,1.61235,1.6125,1.61235,1.61235,986399990.0
2008-01-25 13:50:00,1.6131,1.6133,1.6131,1.6133,1556000001.0
2008-01-25 13:51:00,1.6123,1.6123,1.6122,1.6122,1556000001.0
2008-01-25 13:52:00,1.6122,1.6123,1.6121,1.61215,1214399998.0
2008-01-25 13:53:00,1.6122,1.61225,1.61215,1.6122,1000800000.0
2008-01-25 13:54:00,1.6122,1.61265,1.6122,1.61265,1070499999.0
2008-01-25 13:55:00,1.61265,1.6128,1.6125,1.6126,1246399999.0
2008-01-25 13:56:00,1.6126,1.6128,1.6125,1.6126,1059700002.0
2008-01-25 13:57:00,1.6126,1.6126,1.6124,1.61245,1570399997.0
2008-01-25 13:58:00,1.61245,1.6125,1.61225,1.6123,1913399977.0
2008-01-25 13:59:00,1.6123,1.6123,1.6119,1.612,1412699994.0
2008-01-25 14:00:00,1.612,1.6125,1.612,1.6123,1231199998.0
2008-01-25 14:01:00,1.6122,1.6123,1.61185,1.6121,1672299977.0
2008-01-25 14:02:00,1.6121,1.6124,1.612,1.61225,972500000.0
2008-01-25 14:03:00,1.61225,1.61235,1.6122,1.6123,986799998.0
2008-01-25 14:04:00,1.6123,1.6123,1.61175,1.61175,1619100015.0
2008-01-25 14:05:00,1.6136,1.6142,1.6135,1.614,1989399991.0
2008-01-25 14:06:00,1.61175,1.612,1.61175,1.61195,1989399991.0
2008-01-25 14:07:00,1.61195,1.61205,1.61195,1.61195,1098700003.0
2008-01-25 14:08:00,1.61195,1.612,1.6119,1.6119,1648200003.0
2008-01-25 14:09:00,1.6119,1.6119,1.61165,1.61185,2047799995.0
2008-01-25 14:10:00,1.61185,1.61185,1.61175,1.6118,842400000.0
2008-01-25 14:11:00,1.6136,1.6137,1.6133,1.6133,1657899974.0
2008-01-25 14:12:00,1.61195,1.61205,1.61185,1.6119,1657899974.0
2008-01-25 14:13:00,1.6119,1.6119,1.6117,1.61175,1489399991.0
2008-01-25 14:14:00,1.61175,1.61185,1.61165,1.6118,1530099991.0
2008-01-25 14:15:00,1.61175,1.6118,1.61165,1.61175,1103850008.0
2008-01-25 14:16:00,1.61175,1.6119,1.6117,1.6118,1420599986.0
2008-01-25 14:17:00,1.61175,1.6121,1.61175,1.612,1002199995.0
2008-01-25 14:18:00,1.612,1.612,1.6119,1.6119,676799999.0
2008-01-25 14:19:00,1.6119,1.6119,1.6118,1.6118,1122400000.0
2008-01-25 14:20:00,1.6119,1.6119,1.61155,1.6117,2056299986.0
2008-01-25 14:21:00,1.6117,1.612,1.6116,1.6119,1589500008.0
2008-01-25 14:22:00,1.6119,1.6122,1.6119,1.6121,1449600002.0
2008-01-25 14:23:00,1.6121,1.6122,1.612,1.6121,1529500000.0
2008-01-25 14:24:00,1.6121,1.6122,1.612,1.6122,1008200000.0
2008-01-25 14:25:00,1.6122,1.61235,1.6119,1.61235,2106499995.0
2008-01-25 14:26:00,1.61235,1.6133,1.61235,1.6124,1369600003.0
2008-01-25 14:27:00,1.6124,1.6124,1.61215,1.6122,1645600000.0
2008-01-25 14:28:00,1.6122,1.6125,1.6122,1.6124,841600000.0
2008-01-25 14:29:00,1.6124,1.6126,1.61235,1.6125,1697299997.0
2008-01-25 14:30:00,1.6125,1.6127,1.61245,1.6125,1933900000.0
2008-01-25 14:31:00,1.6126,1.6128,1.6126,1.6127,944200008.0
2008-01-25 14:32:00,1.61255,1.61255,1.61205,1.6122,944200008.0
2008-01-25 14:33:00,1.6122,1.6122,1.612,1.61205,301299996.0
2008-01-25 14:34:00,1.61215,1.61255,1.612,1.61255,1387599994.0
2008-01-25 14:35:00,1.61255,1.6128,1.61245,1.61245,634400002.0
2008-01-25 14:36:00,1.6126,1.61265,1.6124,1.6125,1075200001.0
2008-01-25 14:37:00,1.6134,1.6134,1.6131,1.6133,1507199992.0
2008-01-25 14:38:00,1.6132,1.6133,1.6132,1.6133,1507199992.0
2008-01-25 14:39:00,1.6132,1.6137,1.6131,1.6135,1507199992.0
2008-01-25 14:40:00,1.61265,1.6127,1.6126,1.6127,1507199992.0
2008-01-25 14:41:00,1.6127,1.6127,1.61265,1.6127,648800000.0
2008-01-25 14:42:00,1.6127,1.6127,1.6125,1.6125,959000003.0
2008-01-25 14:43:00,1.6125,1.6125,1.61215,1.61215,1387999999.0
2008-01-25 14:44:00,1.6121,1.6122,1.612,1.6122,978700006.0
2008-01-25 14:45:00,1.6122,1.61235,1.61215,1.6123,779200014.0
2008-01-25 14:46:00,1.6123,1.6125,1.6123,1.61235,1568300001.0
2008-01-25 14:47:00,1.61235,1.6125,1.61235,1.6125,972300007.0
2008-01-25 14:48:00,1.6126,1.6131,1.6124,1.61295,1686999996.0
2008-01-25 14:49:00,1.6136,1.6142,1.6136,1.6139,920800000.0
2008-01-25 14:50:00,1.6138,1.614,1.6138,1.6138,920800000.0
2008-01-25 14:51:00,1.6131,1.6134,1.61305,1.61305,920800000.0
2008-01-25 14:52:00,1.61305,1.6131,1.613,1.613,486400000.0
2008-01-25 14:53:00,1.613,1.613,1.61285,1.6129,517600004.0
2008-01-25 14:54:00,1.6129,1.61345,1.6129,1.61335,1368800010.0
2008-01-25 14:55:00,1.61335,1.61335,1.61315,1.6132,767800000.0
2008-01-25 14:56:00,1.6133,1.6133,1.6131,1.6132,495200000.0
2008-01-25 14:57:00,1.6132,1.6132,1.6129,1.6131,1368300005.0
2008-01-25 14:58:00,1.6131,1.6132,1.6131,1.6132,667200000.0
2008-01-25 14:59:00,1.6132,1.61325,1.61315,1.61315,832300000.0
2008-01-25 15:00:00,1.61315,1.6134,1.6131,1.61335,1250900005.0
2008-01-25 15:01:00,1.6133,1.6134,1.6133,1.6134,492800000.0
2008-01-25 15:02:00,1.6134,1.6137,1.6133,1.6137,1620400006.0
2008-01-25 15:03:00,1.61365,1.6137,1.6134,1.61345,1612699998.0
2008-01-25 15:04:00,1.61345,1.6136,1.6134,1.6136,1849000002.0
2008-01-25 15:05:00,1.6136,1.61425,1.6135,1.614,1951199994.0
2008-01-25 15:06:00,1.614,1.614,1.6137,1.6138,1279600000.0
2008-01-25 15:07:00,1.6138,1.6138,1.6138,1.6138,499600000.0
2008-01-25 15:08:00,1.6138,1.6138,1.6137,1.6138,435000000.0
2008-01-25 15:09:00,1.6138,1.6138,1.6137,1.6137,223400000.0
2008-01-25 15:10:00,1.6137,1.6138,1.61355,1.6137,1086800001.0
2008-01-25 15:11:00,1.61365,1.61365,1.61335,1.6134,1385299979.0
2008-01-25 15:12:00,1.61335,1.61355,1.6133,1.6134,1414299996.0
2008-01-25 15:13:00,1.6134,1.6138,1.6134,1.6135,1646399981.0
2008-01-25 15:14:00,1.6136,1.6136,1.6133,1.61345,1542299991.0
2008-01-25 15:15:00,1.61345,1.61375,1.61345,1.6136,510299998.0
2008-01-25 15:16:00,1.6136,1.6139,1.6135,1.6135,1526300000.0
2008-01-25 15:17:00,1.6135,1.6137,1.6134,1.6134,1566399997.0
2008-01-25 15:18:00,1.6134,1.6134,1.61305,1.61305,1380399979.0
2008-01-25 15:19:00,1.61305,1.6133,1.61305,1.6132,1036099997.0
2008-01-25 15:20:00,1.61315,1.6134,1.6131,1.6131,1094100004.0
2008-01-25 15:21:00,1.61315,1.6132,1.61295,1.6131,863600004.0
2008-01-25 15:22:00,1.6132,1.6132,1.61295,1.6131,2131199993.0
2008-01-25 15:23:00,1.61305,1.6137,1.613,1.6135,1217099994.0
2008-01-25 15:24:00,1.6135,1.6135,1.6127,1.6128,2074899977.0
2008-01-25 15:25:00,1.6128,1.613,1.6125,1.6128,2043499981.0
2008-01-25 15:26:00,1.61275,1.61305,1.61275,1.6128,1812799998.0
2008-01-25 15:27:00,1.6128,1.6128,1.61275,1.6128,940499990.0
2008-01-25 15:28:00,1.6128,1.613,1.6128,1.6128,1397600000.0
2008-01-25 15:29:00,1.6129,1.61295,1.6128,1.61285,1504000001.0
2008-01-25 15:30:00,1.61285,1.61285,1.61265,1.61265,1201199989.0
2008-01-25 15:31:00,1.61265,1.61285,1.61265,1.6128,1331400000.0
2008-01-25 15:32:00,1.6134,1.6139,1.6134,1.6138,1855099965.0
2008-01-25 15:33:00,1.61305,1.6132,1.6129,1.6131,1855099965.0
2008-01-25 15:34:00,1.6131,1.6132,1.613,1.6132,977200000.0
2008-01-25 15:35:00,1.61315,1.6136,1.61315,1.61335,2112799993.0
2008-01-25 15:36:00,1.61335,1.6136,1.61335,1.6135,974400000.0
2008-01-25 15:37:00,1.6135,1.6136,1.6132,1.6133,2111799983.0
2008-01-25 15:38:00,1.6133,1.6133,1.61315,1.6132,1300700001.0
2008-01-25 15:39:00,1.6132,1.6137,1.6132,1.6136,996000000.0
2008-01-25 15:40:00,1.6135,1.6136,1.61325,1.61345,1413699998.0
2008-01-25 15:41:00,1.6135,1.6137,1.6134,1.6137,1137800005.0
2008-01-25 15:42:00,1.6137,1.6138,1.61355,1.61355,1259000003.0
2008-01-25 15:43:00,1.61355,1.6138,1.61355,1.61365,757899999.0
2008-01-25 15:44:00,1.61365,1.6138,1.6136,1.6137,1485299997.0
2008-01-25 15:45:00,1.6137,1.6137,1.6136,1.61365,1348000018.0
2008-01-25 15:46:00,1.61365,1.6137,1.61355,1.6136,674400000.0
2008-01-25 15:47:00,1.6136,1.61365,1.6133,1.6133,1577199995.0
2008-01-25 15:48:00,1.6133,1.6136,1.6133,1.6136,1807200003.0
2008-01-25 15:49:00,1.6136,1.6143,1.6135,1.614,1141600008.0
2008-01-25 15:50:00,1.614,1.61405,1.6138,1.6139,645100000.0
2008-01-25 15:51:00,1.6139,1.61395,1.61375,1.61395,1228900001.0
2008-01-25 15:52:00,1.614,1.6143,1.614,1.61405,1201599999.0
2008-01-25 15:53:00,1.6141,1.6141,1.6138,1.6138,1714000006.0
2008-01-25 15:54:00,1.6138,1.6138,1.6135,1.6135,1622999999.0
2008-01-25 15:55:00,1.6135,1.61355,1.61345,1.6135,993900000.0
2008-01-25 15:56:00,1.6135,1.6135,1.613,1.61315,1856800006.0
2008-01-25 15:57:00,1.6132,1.6136,1.6132,1.6134,1900400007.0
2008-01-25 15:58:00,1.614,1.614,1.6135,1.6136,1701200015.0
2008-01-25 15:59:00,1.613,1.6131,1.6129,1.6131,1701200015.0
2008-01-25 16:00:00,1.6131,1.6132,1.61285,1.6129,1388000000.0
2008-01-25 16:01:00,1.6129,1.613,1.6128,1.61295,2083899995.0
2008-01-25 16:02:00,1.61295,1.6132,1.6129,1.61315,1090450002.0
2008-01-25 16:03:00,1.61315,1.6132,1.613,1.61315,2059600014.0
2008-01-25 16:04:00,1.61315,1.6132,1.6128,1.6128,1645549996.0
2008-01-25 16:05:00,1.6128,1.6131,1.6128,1.6131,1397699999.0
2008-01-25 16:06:00,1.6131,1.61315,1.61295,1.6131,584900000.0
2008-01-25 16:07:00,1.6131,1.6131,1.61295,1.6131,1593699987.0
2008-01-25 16:08:00,1.6136,1.6136,1.6134,1.6134,1982400002.0
2008-01-25 16:09:00,1.6135,1.6135,1.6132,1.6133,1982400002.0
2008-01-25 16:10:00,1.6133,1.6133,1.613,1.61315,1982400002.0
2008-01-25 16:11:00,1.61315,1.6133,1.61295,1.613,1633499982.0
2008-01-25 16:12:00,1.61295,1.6135,1.61295,1.6134,1378299999.0
2008-01-25 16:13:00,1.6133,1.61335,1.613,1.6132,1279599995.0
2008-01-25 16:14:00,1.6132,1.6134,1.61315,1.61325,1351499996.0
2008-01-25 16:15:00,1.61325,1.61335,1.61325,1.61335,1312800003.0
2008-01-25 16:16:00,1.61335,1.6134,1.6133,1.61335,404300000.0
2008-01-25 16:17:00,1.61335,1.61335,1.61325,1.6133,1138100010.0
2008-01-25 16:18:00,1.613,1.6132,1.6128,1.613,1753000000.0
2008-01-25 16:19:00,1.61315,1.61325,1.61305,1.6132,1753000000.0
2008-01-25 16:20:00,1.6132,1.6133,1.6131,1.61325,1832299984.0
2008-01-25 16:21:00,1.6129,1.613,1.6129,1.6129,1279999999.0
2008-01-25 16:22:00,1.6128,1.613,1.6128,1.6129,1279999999.0
2008-01-25 16:23:00,1.6128,1.6129,1.6127,1.6128,1279999999.0
2008-01-25 16:24:00,1.6134,1.6135,1.6133,1.6134,1279999999.0
2008-01-25 16:25:00,1.6134,1.6135,1.6133,1.6133,1247199985.0
2008-01-25 16:26:00,1.6133,1.6134,1.6133,1.6133,1110400001.0
2008-01-25 16:27:00,1.6133,1.61345,1.6133,1.6134,931400002.0
2008-01-25 16:28:00,1.6134,1.6136,1.6134,1.61345,939200000.0
2008-01-25 16:29:00,1.61345,1.6136,1.61335,1.6135,1120199990.0
2008-01-25 16:30:00,1.6135,1.61355,1.61325,1.6133,1287000004.0
2008-01-25 16:31:00,1.6133,1.6134,1.6132,1.6134,790900002.0
2008-01-25 16:32:00,1.6134,1.6139,1.6134,1.6138,832000000.0
2008-01-25 16:33:00,1.6138,1.61405,1.6138,1.6138,794700000.0
2008-01-25 16:34:00,1.6139,1.6139,1.61345,1.61355,923000000.0
2008-01-25 16:35:00,1.6136,1.6136,1.6134,1.6135,1098400001.0
2008-01-25 16:36:00,1.6135,1.6136,1.6134,1.6135,692800000.0
2008-01-25 16:37:00,1.6135,1.61375,1.6135,1.6137,665600000.0
2008-01-25 16:38:00,1.6137,1.6139,1.6136,1.6137,1806800016.0
2008-01-25 16:39:00,1.6137,1.6138,1.6135,1.6135,976800000.0
2008-01-25 16:40:00,1.6135,1.6136,1.6134,1.6134,1582099999.0
2008-01-25 16:41:00,1.6134,1.6135,1.6134,1.6134,1159200001.0
2008-01-25 16:42:00,1.6134,1.6135,1.61325,1.61335,1089000000.0
2008-01-25 16:43:00,1.61335,1.6137,1.61325,1.61325,890899999.0
2008-01-25 16:44:00,1.6133,1.6134,1.61325,1.6134,1142799999.0
2008-01-25 16:45:00,1.6134,1.6136,1.61335,1.6135,717800000.0
2008-01-25 16:46:00,1.6134,1.6135,1.6134,1.6135,490900000.0
2008-01-25 16:47:00,1.6135,1.6136,1.6135,1.6135,534400000.0
2008-01-25 16:48:00,1.6135,1.6136,1.6135,1.6136,588000000.0
2008-01-25 16:49:00,1.6137,1.6139,1.6136,1.61365,941499999.0
2008-01-25 16:50:00,1.61365,1.614,1.61355,1.6137,730400000.0
2008-01-25 16:51:00,1.6137,1.614,1.6137,1.6137,1397799995.0
2008-01-25 16:52:00,1.6137,1.6138,1.6136,1.6136,563300000.0
2008-01-25 16:53:00,1.6136,1.614,1.6136,1.61395,735600000.0
2008-01-25 16:54:00,1.614,1.6142,1.6139,1.6141,740599998.0
2008-01-25 16:55:00,1.6141,1.6142,1.61395,1.6141,665600000.0
2008-01-25 16:56:00,1.6141,1.6141,1.61375,1.6139,596000000.0
2008-01-25 16:57:00,1.6139,1.614,1.6138,1.614,479200000.0
2008-01-25 16:58:00,1.614,1.614,1.6135,1.6135,1127099991.0
2008-01-25 16:59:00,1.6135,1.6137,1.61345,1.6136,594100000.0
2008-01-25 17:00:00,1.61355,1.6137,1.61335,1.6135,1739200006.0
2008-01-25 17:01:00,1.6135,1.6141,1.6135,1.6138,811199995.0
2008-01-25 17:02:00,1.6138,1.61395,1.61345,1.6138,1249200000.0
2008-01-25 17:03:00,1.6138,1.6138,1.6135,1.6136,784600000.0
2008-01-25 17:04:00,1.6136,1.6137,1.61345,1.6136,553400000.0
2008-01-25 17:05:00,1.6136,1.6136,1.6134,1.6136,523700000.0
2008-01-25 17:06:00,1.6136,1.6136,1.61345,1.6135,722599998.0
2008-01-25 17:07:00,1.6135,1.6136,1.61345,1.6135,457899999.0
2008-01-25 17:08:00,1.6135,1.6137,1.61345,1.6135,703250000.0
2008-01-25 17:09:00,1.6134,1.61365,1.6133,1.6134,615800000.0
2008-01-25 17:10:00,1.6134,1.6135,1.6131,1.6131,636799998.0
2008-01-25 17:11:00,1.6131,1.6132,1.6125,1.6127,708799999.0
2008-01-25 17:12:00,1.6127,1.6131,1.6127,1.613,642400000.0
2008-01-25 17:13:00,1.613,1.6131,1.61275,1.6128,1832099993.0
2008-01-25 17:14:00,1.6128,1.6132,1.6126,1.613,1196799998.0
2008-01-25 17:15:00,1.613,1.613,1.6126,1.61285,1376599998.0
2008-01-25 17:16:00,1.61285,1.61315,1.6128,1.61305,1462600000.0
2008-01-25 17:17:00,1.61305,1.6131,1.6128,1.613,1209300002.0
2008-01-25 17:18:00,1.613,1.61325,1.6129,1.6131,699999999.0
2008-01-25 17:19:00,1.6131,1.6133,1.613,1.6132,813599999.0
2008-01-25 17:20:00,1.6132,1.6133,1.613,1.6131,833600003.0
2008-01-25 17:21:00,1.6131,1.6131,1.6129,1.613,497600000.0
2008-01-25 17:22:00,1.613,1.613,1.6129,1.613,548000000.0
2008-01-25 17:23:00,1.613,1.613,1.6127,1.6127,468800000.0
2008-01-25 17:24:00,1.6127,1.6129,1.6126,1.6128,885299999.0
2008-01-25 17:25:00,1.61275,1.6132,1.61255,1.61275,925199999.0
2008-01-25 17:26:00,1.61275,1.61285,1.61245,1.61255,1235900001.0
2008-01-25 17:27:00,1.6126,1.61295,1.61255,1.6129,1399200003.0
2008-01-25 17:28:00,1.6129,1.6129,1.61265,1.6128,642100000.0
2008-01-25 17:29:00,1.6128,1.6128,1.61245,1.61245,1247500000.0
2008-01-25 17:30:00,1.6125,1.6129,1.61245,1.6125,1070300001.0
2008-01-25 17:31:00,1.6126,1.6126,1.61205,1.61205,1007700006.0
2008-01-25 17:32:00,1.6121,1.6124,1.61205,1.61225,989499998.0
2008-01-25 17:33:00,1.61225,1.61225,1.61165,1.6117,1013500001.0
2008-01-25 17:34:00,1.6117,1.6117,1.6112,1.61135,1095900001.0
2008-01-25 17:35:00,1.6113,1.61165,1.6112,1.6116,883999999.0
2008-01-25 17:36:00,1.6116,1.6118,1.6113,1.61165,1843200004.0
2008-01-25 17:37:00,1.61165,1.6121,1.61165,1.612,1274799999.0
2008-01-25 17:38:00,1.612,1.612,1.61165,1.61175,1237699990.0
2008-01-25 17:39:00,1.61175,1.6119,1.6112,1.6119,1294999992.0
2008-01-25 17:40:00,1.6119,1.61195,1.61145,1.61145,1417400000.0
2008-01-25 17:41:00,1.6115,1.6119,1.6114,1.61165,1239000001.0
2008-01-25 17:42:00,1.61165,1.6118,1.61135,1.6114,832400001.0
2008-01-25 17:43:00,1.6114,1.612,1.6114,1.612,1577700003.0
2008-01-25 17:44:00,1.61195,1.6124,1.6119,1.6122,1533699994.0
2008-01-25 17:45:00,1.6122,1.6123,1.61185,1.61185,1070500002.0
2008-01-25 17:46:00,1.61185,1.61215,1.6117,1.6117,1409000005.0
2008-01-25 17:47:00,1.6117,1.6118,1.6116,1.6118,652799998.0
2008-01-25 17:48:00,1.6118,1.61205,1.6118,1.612,765499992.0
2008-01-25 17:49:00,1.61195,1.6122,1.61185,1.6122,767799998.0
2008-01-25 17:50:00,1.61215,1.6122,1.6117,1.6117,857600000.0
2008-01-25 17:51:00,1.6117,1.61185,1.6115,1.61165,926899999.0
2008-01-25 17:52:00,1.61165,1.6122,1.61165,1.61205,1196800002.0
2008-01-25 17:53:00,1.612,1.6123,1.61195,1.61215,1355200001.0
2008-01-25 17:54:00,1.61215,1.6124,1.6121,1.61215,1634700003.0
2008-01-25 17:55:00,1.6122,1.6123,1.61205,1.6123,914799998.0
2008-01-25 17:56:00,1.6123,1.6123,1.6118,1.6118,1006899989.0
2008-01-25 17:57:00,1.61175,1.6118,1.6113,1.61145,1010199993.0
2008-01-25 17:58:00,1.61145,1.6117,1.61125,1.61125,1005300005.0
2008-01-25 17:59:00,1.61125,1.6113,1.6109,1.611,972500000.0
2008-01-25 18:00:00,1.611,1.6113,1.6109,1.61105,1241199996.0
2008-01-25 18:01:00,1.6111,1.6111,1.6107,1.6109,1347400008.0
2008-01-25 18:02:00,1.6109,1.6111,1.6108,1.611,1257300002.0
2008-01-25 18:03:00,1.611,1.611,1.6106,1.6107,737600000.0
2008-01-25 18:04:00,1.6107,1.611,1.6105,1.61055,1788400001.0
2008-01-25 18:05:00,1.6106,1.6111,1.61055,1.611,1201199993.0
2008-01-25 18:06:00,1.611,1.6112,1.6109,1.6109,700000002.0
2008-01-25 18:07:00,1.6109,1.61095,1.6107,1.61085,1079100005.0
2008-01-25 18:08:00,1.61085,1.6109,1.6105,1.6108,854000004.0
2008-01-25 18:09:00,1.6108,1.6113,1.6108,1.611,559800000.0
2008-01-25 18:10:00,1.611,1.6111,1.6107,1.6111,542900001.0
2008-01-25 18:11:00,1.6111,1.6111,1.6104,1.6104,1116299990.0
2008-01-25 18:12:00,1.6105,1.6107,1.61035,1.6107,887900000.0
2008-01-25 18:13:00,1.6107,1.6107,1.6102,1.6102,502199999.0
2008-01-25 18:14:00,1.6102,1.6104,1.6101,1.6102,736800000.0
2008-01-25 18:15:00,1.6102,1.6104,1.6098,1.6104,781600000.0
2008-01-25 18:16:00,1.6104,1.61065,1.6104,1.61065,812600000.0
2008-01-25 18:17:00,1.61065,1.6108,1.6105,1.61055,1324900020.0
2008-01-25 18:18:00,1.61055,1.6108,1.6103,1.6107,1695900004.0
2008-01-25 18:19:00,1.6107,1.6112,1.6107,1.6112,982400002.0
2008-01-25 18:20:00,1.6112,1.6116,1.6112,1.6116,1678800006.0
2008-01-25 18:21:00,1.612,1.612,1.6118,1.6118,1639200017.0
2008-01-25 18:22:00,1.6116,1.61165,1.6115,1.6115,1639200017.0
2008-01-25 18:23:00,1.6115,1.6116,1.6114,1.6116,1339899996.0
2008-01-25 18:24:00,1.6116,1.6117,1.6114,1.6115,813200000.0
2008-01-25 18:25:00,1.6115,1.6117,1.6115,1.6115,889700000.0
2008-01-25 18:26:00,1.6115,1.6117,1.6108,1.6108,1345699998.0
2008-01-25 18:27:00,1.6108,1.6109,1.6103,1.6105,1652600003.0
2008-01-25 18:28:00,1.6105,1.61085,1.61025,1.6108,1391299986.0
2008-01-25 18:29:00,1.6108,1.61085,1.61055,1.61065,931800000.0
2008-01-25 18:30:00,1.61065,1.6112,1.6105,1.6112,740700000.0
2008-01-25 18:31:00,1.6112,1.61135,1.611,1.6112,1540700007.0
2008-01-25 18:32:00,1.6112,1.6113,1.6112,1.6112,534300000.0
2008-01-25 18:33:00,1.6112,1.6112,1.6108,1.6111,804000003.0
2008-01-25 18:34:00,1.6111,1.6112,1.61105,1.6112,1288399998.0
2008-01-25 18:35:00,1.6112,1.61155,1.6112,1.6115,521300001.0
2008-01-25 18:36:00,1.6116,1.6119,1.61145,1.6115,1564699989.0
2008-01-25 18:37:00,1.6115,1.6124,1.6115,1.6123,1164000007.0
2008-01-25 18:38:00,1.6123,1.6124,1.6121,1.61215,340800000.0
2008-01-25 18:39:00,1.61215,1.6123,1.612,1.612,1125300000.0
2008-01-25 18:40:00,1.612,1.6122,1.61185,1.6121,763600005.0
2008-01-25 18:41:00,1.6121,1.6122,1.612,1.61215,380000000.0
2008-01-25 18:42:00,1.61215,1.61215,1.6119,1.6119,1127699999.0
2008-01-25 18:43:00,1.6119,1.6119,1.61145,1.6116,825099999.0
2008-01-25 18:44:00,1.61155,1.6117,1.6115,1.61155,810800000.0
2008-01-25 18:45:00,1.61155,1.6121,1.6115,1.612,1453700007.0
2008-01-25 18:46:00,1.612,1.6124,1.6118,1.6124,1213500007.0
2008-01-25 18:47:00,1.6124,1.6128,1.6121,1.6121,1161800001.0
2008-01-25 18:48:00,1.6121,1.6125,1.6121,1.6125,984399996.0
2008-01-25 18:49:00,1.61235,1.6125,1.6119,1.6123,1527000002.0
2008-01-25 18:50:00,1.6123,1.6123,1.61145,1.61155,1183699996.0
2008-01-25 18:51:00,1.6116,1.6116,1.61105,1.6113,1299600002.0
2008-01-25 18:52:00,1.6113,1.6114,1.6111,1.6114,1184899999.0
2008-01-25 18:53:00,1.6115,1.6116,1.61135,1.6116,1367600011.0
2008-01-25 18:54:00,1.6116,1.6118,1.61135,1.6116,1523800007.0
2008-01-25 18:55:00,1.6116,1.6116,1.6115,1.6116,1265599991.0
2008-01-25 18:56:00,1.6116,1.6119,1.6116,1.6118,834099998.0
2008-01-25 18:57:00,1.61175,1.61215,1.6117,1.61185,1220700001.0
2008-01-25 18:58:00,1.61185,1.6123,1.61175,1.6121,1160099989.0
2008-01-25 18:59:00,1.6088,1.6089,1.6084,1.6085,743699996.0
2008-01-25 19:00:00,1.612,1.6121,1.6116,1.6117,743699996.0
2008-01-25 19:01:00,1.6117,1.61215,1.6117,1.612,610800000.0
2008-01-25 19:02:00,1.612,1.6122,1.6119,1.612,453600001.0
2008-01-25 19:03:00,1.612,1.61225,1.6119,1.6121,763999998.0
2008-01-25 19:04:00,1.6121,1.6123,1.61195,1.61195,1687599989.0
2008-01-25 19:05:00,1.612,1.612,1.61175,1.6119,1028799995.0
2008-01-25 19:06:00,1.6119,1.6119,1.6116,1.6117,667200000.0
2008-01-25 19:07:00,1.6117,1.6118,1.6116,1.6118,226400000.0
2008-01-25 19:08:00,1.6118,1.612,1.6117,1.612,566399989.0
2008-01-25 19:09:00,1.612,1.6123,1.61175,1.61175,1231799978.0
2008-01-25 19:10:00,1.6118,1.6119,1.61165,1.6117,865999988.0
2008-01-25 19:11:00,1.6117,1.61185,1.6117,1.6118,581600000.0
2008-01-25 19:12:00,1.6118,1.6119,1.61165,1.61175,927699998.0
2008-01-25 19:13:00,1.61175,1.6118,1.6117,1.6118,559300000.0
2008-01-25 19:14:00,1.61175,1.6118,1.6116,1.6118,816400000.0
2008-01-25 19:15:00,1.6118,1.612,1.6117,1.6117,960799993.0
2008-01-25 19:16:00,1.6118,1.6119,1.6117,1.61185,726400000.0
2008-01-25 19:17:00,1.61185,1.6121,1.61185,1.612,1505800005.0
2008-01-25 19:18:00,1.612,1.6122,1.61195,1.612,1044799996.0
2008-01-25 19:19:00,1.612,1.6121,1.6118,1.6118,733599995.0
2008-01-25 19:20:00,1.6118,1.612,1.6118,1.612,607999998.0
2008-01-25 19:21:00,1.612,1.612,1.61175,1.6118,731400001.0
2008-01-25 19:22:00,1.61175,1.612,1.6116,1.6117,852499995.0
2008-01-25 19:23:00,1.6117,1.6117,1.61145,1.61145,337800000.0
2008-01-25 19:24:00,1.6115,1.6116,1.6115,1.6116,554900000.0
2008-01-25 19:25:00,1.6116,1.6119,1.6116,1.6118,264999999.0
2008-01-25 19:26:00,1.6117,1.6118,1.61155,1.6117,613899993.0
2008-01-25 19:27:00,1.6117,1.6119,1.6116,1.6117,809100002.0
2008-01-25 19:28:00,1.6117,1.6119,1.6117,1.6117,1054999998.0
2008-01-25 19:29:00,1.6117,1.6119,1.61165,1.61165,1103999989.0
2008-01-25 19:30:00,1.6117,1.6117,1.6116,1.6117,422300000.0
2008-01-25 19:31:00,1.6117,1.6118,1.6113,1.6113,962699993.0
2008-01-25 19:32:00,1.6113,1.6115,1.6112,1.6114,1313099983.0
2008-01-25 19:33:00,1.6114,1.6115,1.611,1.6111,858599991.0
2008-01-25 19:34:00,1.6111,1.6111,1.611,1.611,349600000.0
2008-01-25 19:35:00,1.611,1.61115,1.611,1.611,449599998.0
2008-01-25 19:36:00,1.611,1.61105,1.61065,1.6108,1111899998.0
2008-01-25 19:37:00,1.6108,1.61105,1.6108,1.611,910999992.0
2008-01-25 19:38:00,1.61095,1.6112,1.61095,1.6112,1166999993.0
2008-01-25 19:39:00,1.6112,1.6113,1.6111,1.6111,638599994.0
2008-01-25 19:40:00,1.6111,1.6112,1.611,1.6112,723499994.0
2008-01-25 19:41:00,1.6112,1.6114,1.61115,1.6112,636799981.0
2008-01-25 19:42:00,1.6112,1.6113,1.6109,1.6109,658299994.0
2008-01-25 19:43:00,1.6109,1.611,1.6106,1.61085,740400000.0
2008-01-25 19:44:00,1.6109,1.6109,1.61085,1.6109,403599998.0
2008-01-25 19:45:00,1.6109,1.6109,1.6108,1.6109,540799994.0
2008-01-25 19:46:00,1.6109,1.61105,1.61085,1.611,485600000.0
2008-01-25 19:47:00,1.611,1.611,1.61075,1.61075,349199997.0
2008-01-25 19:48:00,1.6108,1.6109,1.61045,1.61055,729100005.0
2008-01-25 19:49:00,1.61055,1.6107,1.6105,1.6106,1447899972.0
2008-01-25 19:50:00,1.6106,1.6106,1.6103,1.6105,1424499987.0
2008-01-25 19:51:00,1.6105,1.6106,1.6104,1.6105,1026199992.0
2008-01-25 19:52:00,1.6105,1.6105,1.6102,1.6103,869599999.0
2008-01-25 19:53:00,1.6103,1.6105,1.6103,1.6103,484799998.0
2008-01-25 19:54:00,1.6083,1.6085,1.6083,1.6085,1147999992.0
2008-01-25 19:55:00,1.6098,1.6102,1.60975,1.6098,1147999992.0
2008-01-25 19:56:00,1.6097,1.6097,1.6094,1.6094,1346099990.0
2008-01-25 19:57:00,1.6094,1.6094,1.6087,1.6089,603499997.0
2008-01-25 19:58:00,1.6089,1.6092,1.60865,1.6087,1193999977.0
2008-01-25 19:59:00,1.6087,1.609,1.60845,1.6085,942299985.0
2008-01-25 20:00:00,1.6085,1.609,1.60845,1.609,606899999.0
2008-01-25 20:01:00,1.609,1.6091,1.60855,1.60855,1164599994.0
2008-01-25 20:02:00,1.60855,1.6088,1.6084,1.60855,1388100003.0
2008-01-25 20:03:00,1.6086,1.6087,1.60855,1.60865,491800000.0
2008-01-25 20:04:00,1.6087,1.6091,1.60865,1.6091,773400004.0
2008-01-25 20:05:00,1.6091,1.6092,1.609,1.6091,975799995.0
2008-01-25 20:06:00,1.6091,1.6092,1.60895,1.60895,438199998.0
2008-01-25 20:07:00,1.60895,1.6094,1.60895,1.6091,736099995.0
2008-01-25 20:08:00,1.6091,1.6095,1.60905,1.6093,1058999973.0
2008-01-25 20:09:00,1.6093,1.6093,1.6089,1.6089,1449500000.0
2008-01-25 20:10:00,1.6089,1.6094,1.6089,1.6094,487999993.0
2008-01-25 20:11:00,1.60935,1.60965,1.60935,1.6096,928000020.0
2008-01-25 20:12:00,1.6096,1.6097,1.60955,1.6097,1029299999.0
2008-01-25 20:13:00,1.6097,1.6097,1.6095,1.6095,534200000.0
2008-01-25 20:14:00,1.60955,1.6097,1.6095,1.6097,834000001.0
2008-01-25 20:15:00,1.6097,1.6097,1.6093,1.6095,628400001.0
2008-01-25 20:16:00,1.6094,1.6094,1.609,1.609,860000000.0
2008-01-25 20:17:00,1.609,1.609,1.609,1.609,535199986.0
2008-01-25 20:18:00,1.609,1.6093,1.6089,1.6092,1481699955.0
2008-01-25 20:19:00,1.6091,1.6094,1.6091,1.6094,629499997.0
2008-01-25 20:20:00,1.6094,1.60955,1.6093,1.60945,366100000.0
2008-01-25 20:21:00,1.60945,1.6095,1.6091,1.6092,301599998.0
2008-01-25 20:22:00,1.6092,1.6095,1.6092,1.6095,615399986.0
2008-01-25 20:23:00,1.6095,1.6095,1.6093,1.6093,285599999.0
2008-01-25 20:24:00,1.6093,1.60935,1.6089,1.6089,906899979.0
2008-01-25 20:25:00,1.6089,1.6092,1.6089,1.609,1419499973.0
2008-01-25 20:26:00,1.609,1.60905,1.60875,1.6088,637399995.0
2008-01-25 20:27:00,1.6088,1.6088,1.6085,1.6086,574399989.0
2008-01-25 20:28:00,1.6086,1.6086,1.6084,1.6084,590000002.0
2008-01-25 20:29:00,1.6084,1.6086,1.6083,1.6085,911299998.0
2008-01-25 20:30:00,1.6085,1.6085,1.608,1.6085,446799997.0
2008-01-25 20:31:00,1.6085,1.6087,1.6085,1.60855,295400000.0
2008-01-25 20:32:00,1.60855,1.60865,1.60845,1.60855,550999993.0
2008-01-25 20:33:00,1.6086,1.6091,1.6086,1.609,575199996.0
2008-01-25 20:34:00,1.609,1.60915,1.60885,1.6091,700599997.0
2008-01-25 20:35:00,1.6091,1.6091,1.6086,1.6086,1226700002.0
2008-01-25 20:36:00,1.6086,1.6087,1.60845,1.60855,1238899997.0
2008-01-25 20:37:00,1.6085,1.6087,1.60845,1.60865,1356999989.0
2008-01-25 20:38:00,1.6087,1.6089,1.60865,1.6089,641600000.0
2008-01-25 20:39:00,1.6089,1.6091,1.6089,1.6091,418100000.0
2008-01-25 20:40:00,1.6091,1.6092,1.609,1.6091,132799997.0
2008-01-25 20:41:00,1.6091,1.6091,1.60895,1.6091,193300003.0
2008-01-25 20:42:00,1.609,1.6091,1.609,1.6091,96800000.0
2008-01-25 20:43:00,1.6091,1.6091,1.60895,1.6091,187200000.0
2008-01-25 20:44:00,1.60905,1.6093,1.60905,1.6092,374400000.0
2008-01-25 20:45:00,1.6092,1.6093,1.60915,1.60915,199200000.0
2008-01-25 20:46:00,1.60915,1.6092,1.609,1.609,342000000.0
2008-01-25 20:47:00,1.609,1.609,1.6086,1.6088,586399999.0
2008-01-25 20:48:00,1.6088,1.6088,1.6087,1.6087,320799996.0
2008-01-25 20:49:00,1.6087,1.6089,1.6087,1.60885,713399993.0
2008-01-25 20:50:00,1.6089,1.60895,1.60865,1.60875,675799986.0
2008-01-25 20:51:00,1.60875,1.60875,1.60865,1.6087,279800000.0
2008-01-25 20:52:00,1.6087,1.6087,1.6084,1.6085,738099999.0
2008-01-25 20:53:00,1.60845,1.6085,1.6083,1.60845,191000000.0
2008-01-25 20:54:00,1.60845,1.6086,1.6084,1.6085,454100000.0
2008-01-25 20:55:00,1.6085,1.60855,1.6085,1.6085,227200000.0
2008-01-25 20:56:00,1.6085,1.6085,1.60815,1.6083,645899989.0
2008-01-25 20:57:00,1.60825,1.6085,1.60815,1.6085,611200000.0
2008-01-25 20:58:00,1.6085,1.60875,1.60835,1.60875,561399995.0
2008-01-25 20:59:00,1.6088,1.6088,1.6086,1.6088,373900002.0
2008-01-25 21:00:00,1.6088,1.60895,1.6088,1.60895,464000000.0
2008-01-25 21:01:00,1.60895,1.60915,1.6089,1.6091,512699991.0
2008-01-25 21:02:00,1.6091,1.60915,1.609,1.6091,326000000.0
2008-01-25 21:03:00,1.6091,1.60915,1.60895,1.60895,786399993.0
2008-01-25 21:04:00,1.6089,1.60895,1.6083,1.6084,811299999.0
2008-01-25 21:05:00,1.6084,1.6086,1.6084,1.6086,539200000.0
2008-01-25 21:06:00,1.6086,1.6086,1.6082,1.6085,607300000.0
2008-01-25 21:07:00,1.6085,1.6086,1.60845,1.6086,523400000.0
2008-01-25 21:08:00,1.6086,1.6087,1.6086,1.6087,640499994.0
2008-01-25 21:09:00,1.6087,1.6087,1.60855,1.60865,515199994.0
2008-01-25 21:10:00,1.60865,1.6089,1.60865,1.60885,1700000020.0
2008-01-25 21:11:00,1.60885,1.6092,1.6088,1.6091,1089900000.0
2008-01-25 21:12:00,1.6091,1.60935,1.6091,1.6092,521099999.0
2008-01-25 21:13:00,1.6092,1.6094,1.60915,1.60925,1358300002.0
2008-01-25 21:14:00,1.60925,1.6098,1.60925,1.60955,978700004.0
2008-01-25 21:15:00,1.60955,1.6096,1.6091,1.6092,980599999.0
2008-01-25 21:16:00,1.6092,1.6093,1.60915,1.6093,844099996.0
2008-01-25 21:17:00,1.6093,1.6097,1.6092,1.6095,1691499997.0
2008-01-25 21:18:00,1.6095,1.6095,1.60915,1.6092,1348899993.0
2008-01-25 21:19:00,1.6092,1.6092,1.6088,1.6088,1170899994.0
2008-01-25 21:20:00,1.6088,1.6089,1.60865,1.6088,1519199980.0
2008-01-25 21:21:00,1.6088,1.6093,1.6088,1.6091,1263500004.0
2008-01-25 21:22:00,1.6091,1.6093,1.6091,1.6092,1588299994.0
2008-01-25 21:23:00,1.6092,1.6095,1.6092,1.6094,1138299991.0
2008-01-25 21:24:00,1.6094,1.6094,1.60925,1.6094,593599999.0
2008-01-25 21:25:00,1.6094,1.6094,1.60925,1.6093,212100000.0
2008-01-25 21:26:00,1.6093,1.6095,1.60925,1.6094,319200000.0
2008-01-25 21:27:00,1.6094,1.6095,1.6093,1.6093,419500000.0
2008-01-25 21:28:00,1.6093,1.6093,1.60905,1.6092,1043600012.0
2008-01-25 21:29:00,1.6092,1.6092,1.60895,1.6091,967200000.0
2008-01-25 21:30:00,1.6091,1.6092,1.609,1.6092,611500005.0
2008-01-25 21:31:00,1.6092,1.6092,1.60895,1.60915,486799996.0
2008-01-25 21:32:00,1.60915,1.6093,1.60915,1.6093,759900003.0
2008-01-25 21:33:00,1.6093,1.6095,1.60925,1.60925,778099994.0
2008-01-25 21:34:00,1.60925,1.6093,1.60915,1.6093,500799994.0
2008-01-25 21:35:00,1.6093,1.6095,1.60925,1.6094,647199993.0
2008-01-25 21:36:00,1.6094,1.6095,1.60925,1.6093,1103200003.0
2008-01-25 21:37:00,1.60925,1.6096,1.60925,1.6096,996999990.0
2008-01-25 21:38:00,1.60955,1.6098,1.6094,1.6097,921999992.0
2008-01-25 21:39:00,1.6096,1.61,1.6096,1.61,1065599987.0
2008-01-25 21:40:00,1.61,1.61,1.6095,1.6096,527000004.0
2008-01-25 21:41:00,1.6095,1.6097,1.6094,1.6097,832700008.0
2008-01-25 21:42:00,1.60965,1.6097,1.60935,1.60935,884399991.0
2008-01-25 21:43:00,1.60935,1.6095,1.60925,1.6093,556100003.0
2008-01-25 21:44:00,1.6093,1.6095,1.60925,1.6095,1648299975.0
2008-01-25 21:45:00,1.6095,1.6095,1.6093,1.6094,979199986.0
2008-01-25 21:46:00,1.6094,1.6095,1.6094,1.6095,1304399979.0
2008-01-25 21:47:00,1.6095,1.6095,1.6094,1.60945,720999995.0
2008-01-25 21:48:00,1.6094,1.6096,1.60935,1.6095,482400000.0
2008-01-25 21:49:00,1.6095,1.60965,1.6095,1.6096,1381599988.0
2008-01-25 21:50:00,1.6096,1.6099,1.6095,1.6097,575599999.0
2008-01-25 21:51:00,1.6097,1.6097,1.6095,1.6097,372299999.0
2008-01-25 21:52:00,1.6097,1.6099,1.6095,1.6097,928199996.0
2008-01-25 21:53:00,1.60955,1.6096,1.6095,1.6095,778999993.0
2008-01-25 21:54:00,1.6095,1.60965,1.60945,1.60965,1076899987.0
2008-01-25 21:55:00,1.60965,1.60965,1.6094,1.6095,1843999975.0
2008-01-25 21:56:00,1.6095,1.6097,1.60935,1.6095,791599995.0
2008-01-25 21:57:00,1.60955,1.6097,1.6094,1.6097,1857599971.0
2008-01-25 21:58:00,1.6097,1.6102,1.6097,1.6101,921200001.0
2008-01-25 21:59:00,1.6101,1.6102,1.61,1.6101,742400000.0
2008-01-25 22:00:00,1.6101,1.6104,1.61,1.6102,960000003.0
2008-01-25 22:01:00,1.6102,1.6103,1.6101,1.6102,586400000.0
2008-01-25 22:02:00,1.6102,1.61025,1.61,1.6102,1450799984.0
2008-01-25 22:03:00,1.6102,1.6105,1.61015,1.6105,767500000.0
2008-01-25 22:04:00,1.6105,1.6107,1.6104,1.6106,387800000.0
2008-01-25 22:05:00,1.6106,1.6107,1.6103,1.6105,826599997.0
2008-01-25 22:06:00,1.61045,1.6105,1.6104,1.6105,1205400007.0
2008-01-25 22:07:00,1.6105,1.6105,1.61045,1.61045,1090400000.0
2008-01-25 22:08:00,1.61045,1.6105,1.61015,1.6102,940900004.0
2008-01-25 22:09:00,1.6103,1.6104,1.61015,1.6103,1698899993.0
2008-01-25 22:10:00,1.61025,1.6106,1.61005,1.6101,840200001.0
2008-01-25 22:11:00,1.6102,1.6103,1.60995,1.6102,1203800003.0
2008-01-25 22:12:00,1.6101,1.6104,1.61,1.6103,929800004.0
2008-01-25 22:13:00,1.6103,1.61055,1.6103,1.61045,758400000.0
2008-01-25 22:14:00,1.61045,1.61075,1.61045,1.6107,397800000.0
2008-01-25 22:15:00,1.6107,1.6107,1.6105,1.6105,987999994.0
2008-01-25 22:16:00,1.6105,1.6107,1.61035,1.6107,1232700006.0
2008-01-25 22:17:00,1.6107,1.611,1.6106,1.6108,796000000.0
2008-01-25 22:18:00,1.6108,1.6108,1.61055,1.6108,612799998.0
2008-01-25 22:19:00,1.6108,1.6109,1.61075,1.61075,781200000.0
2008-01-25 22:20:00,1.6108,1.6109,1.6106,1.6106,349800000.0
2008-01-25 22:21:00,1.6106,1.61095,1.6106,1.61085,596100008.0
2008-01-25 22:22:00,1.6109,1.611,1.61085,1.6109,1040699996.0
2008-01-25 22:23:00,1.6109,1.6109,1.6109,1.6109,192000000.0
2008-01-25 22:24:00,1.6109,1.6109,1.6108,1.6109,640699986.0
2008-01-25 22:25:00,1.6109,1.6109,1.6104,1.6106,1535799986.0
2008-01-25 22:26:00,1.6106,1.6108,1.6106,1.6108,431200000.0
2008-01-25 22:27:00,1.6106,1.61075,1.6106,1.6107,250400000.0
2008-01-25 22:28:00,1.6107,1.6108,1.6105,1.61055,311100000.0
2008-01-25 22:29:00,1.61055,1.6108,1.61055,1.61055,328000000.0
2008-01-25 22:30:00,1.61055,1.6109,1.61055,1.61075,658900004.0
2008-01-25 22:31:00,1.6107,1.61075,1.61065,1.61075,757100000.0
2008-01-25 22:32:00,1.61075,1.61075,1.61055,1.61065,250800000.0
2008-01-25 22:33:00,1.61065,1.6107,1.61045,1.61065,503900000.0
2008-01-25 22:34:00,1.6107,1.6107,1.6104,1.61065,427200000.0
2008-01-25 22:35:00,1.6107,1.6107,1.6106,1.6106,755500001.0
2008-01-25 22:36:00,1.6106,1.61075,1.61055,1.6107,880700001.0
2008-01-25 22:37:00,1.61075,1.61075,1.6106,1.6106,487100000.0
2008-01-25 22:38:00,1.6107,1.6107,1.61055,1.6107,85200000.0
2008-01-25 22:39:00,1.6107,1.6107,1.61055,1.6106,206900001.0
2008-01-25 22:40:00,1.6106,1.6106,1.61035,1.61035,400900000.0
2008-01-25 22:41:00,1.61035,1.61045,1.61035,1.6104,428000000.0
2008-01-25 22:42:00,1.6104,1.61055,1.6104,1.6105,274800001.0
2008-01-25 22:43:00,1.6105,1.6106,1.6104,1.6105,601200001.0
2008-01-25 22:44:00,1.6105,1.6105,1.61035,1.6104,382100000.0
2008-01-25 22:45:00,1.6104,1.6106,1.61035,1.6106,639300000.0
2008-01-25 22:46:00,1.6106,1.6106,1.61025,1.61025,727699987.0
2008-01-25 22:47:00,1.6103,1.6105,1.6102,1.6102,601799988.0
2008-01-25 22:48:00,1.6102,1.6102,1.61,1.6101,993600001.0
2008-01-25 22:49:00,1.6101,1.6101,1.60975,1.6098,448900001.0
2008-01-25 22:50:00,1.60975,1.6099,1.60965,1.60965,441200000.0
2008-01-25 22:51:00,1.60965,1.60965,1.6096,1.60965,345800000.0
2008-01-25 22:52:00,1.60965,1.6098,1.6094,1.6097,755200000.0
2008-01-25 22:53:00,1.6098,1.6098,1.6097,1.6098,471200000.0
2008-01-25 22:54:00,1.60975,1.6098,1.60965,1.60975,372300000.0
2008-01-25 22:55:00,1.60975,1.6098,1.60965,1.6098,222800000.0
2008-01-25 22:56:00,1.6098,1.6098,1.6097,1.6098,251100000.0
2008-01-25 22:57:00,1.6098,1.6098,1.60965,1.6098,92000000.0
2008-01-25 22:58:00,1.6098,1.6098,1.6097,1.6098,133400000.0
2008-01-25 22:59:00,1.6098,1.6098,1.6096,1.6096,509300000.0
2008-01-25 23:00:00,1.60965,1.60995,1.6096,1.6099,625099998.0
2008-01-25 23:01:00,1.60983,1.60987,1.60956,1.60956,848500005.0
2008-01-25 23:02:00,1.60945,1.60958,1.60936,1.60958,453900001.0
2008-01-25 23:03:00,1.60962,1.60969,1.60949,1.60955,599700003.0
2008-01-25 23:04:00,1.60952,1.60963,1.60945,1.60962,393200000.0
2008-01-25 23:05:00,1.60956,1.60956,1.60924,1.60943,582800001.0
2008-01-25 23:06:00,1.60946,1.60968,1.60943,1.60956,1178199998.0
2008-01-25 23:07:00,1.60955,1.60977,1.60939,1.60939,814100003.0
2008-01-25 23:08:00,1.60942,1.60947,1.60932,1.6094,323399999.0
2008-01-25 23:09:00,1.60944,1.60961,1.60936,1.60936,619999996.0
2008-01-25 23:10:00,1.60925,1.60963,1.60922,1.6093,533200002.0
2008-01-25 23:11:00,1.60941,1.60974,1.60939,1.60961,816500005.0
2008-01-25 23:12:00,1.60961,1.60967,1.60944,1.60954,629399999.0
2008-01-25 23:13:00,1.6095,1.60952,1.6094,1.60942,728300002.0
2008-01-25 23:14:00,1.60942,1.60954,1.60938,1.6094,522199999.0
2008-01-25 23:15:00,1.60938,1.60938,1.60928,1.6093,685000004.0
2008-01-25 23:16:00,1.6093,1.60935,1.60921,1.60927,368699999.0
2008-01-25 23:17:00,1.60928,1.6095,1.6092,1.60935,596500004.0
2008-01-25 23:18:00,1.60939,1.60947,1.60925,1.60936,684949996.0
2008-01-25 23:19:00,1.60938,1.60954,1.60927,1.60946,843700000.0
2008-01-25 23:20:00,1.60944,1.60948,1.60919,1.60931,771449996.0
2008-01-25 23:21:00,1.60922,1.60943,1.6092,1.6093,1099850008.0
2008-01-25 23:22:00,1.60929,1.6095,1.60911,1.60943,1182800003.0
2008-01-25 23:23:00,1.60938,1.60938,1.6092,1.60928,560200001.0
2008-01-25 23:24:00,1.6093,1.60947,1.6091,1.60945,1174000003.0
2008-01-25 23:25:00,1.60951,1.60964,1.6093,1.60935,1211800001.0
2008-01-25 23:26:00,1.60935,1.60953,1.60915,1.60928,1290750003.0
2008-01-25 23:27:00,1.60932,1.60963,1.60932,1.60948,906600002.0
2008-01-25 23:28:00,1.60951,1.60952,1.60925,1.60949,1100300003.0
2008-01-25 23:29:00,1.60952,1.60952,1.60939,1.60951,1055500003.0
2008-01-25 23:30:00,1.60951,1.60951,1.60943,1.6095,530000002.0
2008-01-25 23:31:00,1.60951,1.60951,1.60943,1.60951,784950001.0
2008-01-25 23:32:00,1.60951,1.60951,1.6092,1.60936,817450004.0
2008-01-25 23:33:00,1.60931,1.60943,1.60919,1.60924,686300004.0
2008-01-25 23:34:00,1.60918,1.60936,1.60918,1.60925,409500001.0
2008-01-25 23:35:00,1.60925,1.60942,1.60918,1.60942,887199996.0
2008-01-25 23:36:00,1.60945,1.60947,1.60932,1.60945,1068699998.0
2008-01-25 23:37:00,1.60941,1.60942,1.60916,1.6094,787100002.0
2008-01-25 23:38:00,1.60939,1.60939,1.60913,1.60918,276600001.0
2008-01-25 23:39:00,1.60917,1.60934,1.60915,1.60928,263400000.0
2008-01-25 23:40:00,1.60928,1.6094,1.60925,1.6093,388700001.0
2008-01-25 23:41:00,1.60923,1.6094,1.6092,1.60921,698100003.0
2008-01-25 23:42:00,1.60928,1.60961,1.60926,1.60961,400800001.0
2008-01-25 23:43:00,1.60963,1.60963,1.6094,1.60955,755700008.0
2008-01-25 23:44:00,1.60936,1.6096,1.60921,1.60953,1081000006.0
2008-01-25 23:45:00,1.6095,1.60972,1.60945,1.60957,825100002.0
2008-01-25 23:46:00,1.60958,1.60971,1.60953,1.60955,769900001.0
2008-01-25 23:47:00,1.60957,1.60977,1.60956,1.60971,762099999.0
2008-01-25 23:48:00,1.60968,1.60968,1.60951,1.6096,846400003.0
2008-01-25 23:49:00,1.60957,1.6097,1.60946,1.60946,776800002.0
2008-01-25 23:50:00,1.60947,1.60971,1.60937,1.60953,903300002.0
2008-01-25 23:51:00,1.60956,1.60978,1.60934,1.60978,623349998.0
2008-01-25 23:52:00,1.60982,1.60982,1.60936,1.6096,887550001.0
2008-01-25 23:53:00,1.60967,1.61034,1.60967,1.61013,934800003.0
2008-01-25 23:54:00,1.61027,1.61027,1.60992,1.61003,855500002.0
2008-01-25 23:55:00,1.61003,1.61015,1.60987,1.60987,749600003.0
2008-01-25 23:56:00,1.60985,1.60985,1.60965,1.60975,548100002.0
2008-01-25 23:57:00,1.60976,1.61009,1.60974,1.60999,470500001.0
2008-01-25 23:58:00,1.60987,1.61003,1.60987,1.60994,574300001.0
2008-01-25 23:59:00,1.60989,1.60989,1.6095,1.60973,1005000004.0
2008-01-28 00:00:00,1.6085,1.6085,1.6085,1.6085,567200000.0
2008-01-28 00:01:00,1.60848,1.60848,1.60822,1.60834,251100000.0
2008-01-28 00:02:00,1.6085,1.6085,1.6083,1.6085,100200000.0
2008-01-28 00:03:00,1.6085,1.6085,1.6085,1.6085,515200000.0
2008-01-28 00:04:00,1.6085,1.6086,1.6085,1.6085,1106600023.0
2008-01-28 00:05:00,1.6085,1.6086,1.6085,1.6085,707200020.0
2008-01-28 00:06:00,1.6085,1.6085,1.6083,1.6085,1313500033.0
2008-01-28 00:07:00,1.6085,1.6085,1.6083,1.6085,671200026.0
2008-01-28 00:08:00,1.6085,1.6085,1.6085,1.6085,686400006.0
2008-01-28 00:09:00,1.6085,1.6085,1.6083,1.6083,525500013.0
2008-01-28 00:10:00,1.6085,1.6085,1.6083,1.6085,651100023.0
2008-01-28 00:11:00,1.6085,1.6085,1.6085,1.6085,456800015.0
2008-01-28 00:12:00,1.6085,1.6085,1.6085,1.6085,134400000.0
2008-01-28 00:13:00,1.6085,1.6085,1.6083,1.6083,777000000.0
2008-01-28 00:14:00,1.6083,1.6086,1.6083,1.6086,743800000.0
2008-01-28 00:15:00,1.6086,1.6086,1.60845,1.60845,404900002.0
2008-01-28 00:16:00,1.60845,1.6086,1.6082,1.6085,566100007.0
2008-01-28 00:17:00,1.6085,1.6087,1.6085,1.6087,59700000.0
2008-01-28 00:18:00,1.6087,1.6087,1.6086,1.6087,163600000.0
2008-01-28 00:19:00,1.6087,1.6087,1.6087,1.6087,7200000.0
2008-01-28 00:20:00,1.6086,1.6087,1.6086,1.6087,98800000.0
2008-01-28 00:21:00,1.60836,1.60864,1.60828,1.60845,393900002.0
2008-01-28 00:22:00,1.60846,1.60868,1.60832,1.60835,311900005.0
2008-01-28 00:23:00,1.60844,1.60857,1.6084,1.60847,135700001.0
2008-01-28 00:24:00,1.6084,1.60866,1.60837,1.60865,514000003.0
2008-01-28 00:25:00,1.60876,1.60876,1.60835,1.60856,354200001.0
2008-01-28 00:26:00,1.60845,1.60867,1.60842,1.60867,422900004.0
2008-01-28 00:27:00,1.6088,1.6088,1.6087,1.6087,153600000.0
2008-01-28 00:28:00,1.6087,1.6087,1.6086,1.60865,218400000.0
2008-01-28 00:29:00,1.60865,1.6087,1.6086,1.6086,196200000.0
2008-01-28 00:30:00,1.6086,1.6087,1.6085,1.6086,120200002.0
2008-01-28 00:31:00,1.6086,1.6086,1.6085,1.6086,77300000.0
2008-01-28 00:32:00,1.6086,1.6086,1.6085,1.6085,20100000.0
2008-01-28 00:33:00,1.6086,1.6086,1.6086,1.6086,4500000.0
2008-01-28 00:34:00,1.6086,1.6086,1.6085,1.6086,26600000.0
2008-01-28 00:35:00,1.6086,1.6086,1.6086,1.6086,2000000.0
2008-01-28 00:36:00,1.60814,1.60882,1.60814,1.60882,280100000.0
2008-01-28 00:37:00,1.6085,1.6087,1.6085,1.6087,116599999.0
2008-01-28 00:38:00,1.6087,1.6087,1.6087,1.6087,51200000.0
2008-01-28 00:39:00,1.6087,1.609,1.6087,1.609,124100000.0
2008-01-28 00:40:00,1.6087,1.609,1.6087,1.609,146900001.0
2008-01-28 00:41:00,1.609,1.609,1.609,1.609,12400000.0
2008-01-28 00:42:00,1.60885,1.60904,1.60881,1.60882,695999998.0
2008-01-28 00:43:00,1.60883,1.60885,1.60867,1.60882,925400000.0
2008-01-28 00:44:00,1.60868,1.60893,1.60867,1.60893,1026399995.0
2008-01-28 00:45:00,1.60895,1.609,1.60885,1.60898,640900002.0
2008-01-28 00:46:00,1.60858,1.60868,1.60845,1.60845,1007099998.0
2008-01-28 00:47:00,1.60879,1.60903,1.60869,1.60888,734300000.0
2008-01-28 00:48:00,1.609,1.609,1.6089,1.6089,219900001.0
2008-01-28 00:49:00,1.6089,1.609,1.6088,1.6088,449300002.0
2008-01-28 00:50:00,1.6088,1.6088,1.6088,1.6088,62000000.0
2008-01-28 00:51:00,1.6088,1.6088,1.6086,1.6086,186000000.0
2008-01-28 00:52:00,1.6086,1.6087,1.6086,1.6087,125600000.0
2008-01-28 00:53:00,1.6087,1.6087,1.6087,1.6087,12400000.0
2008-01-28 00:54:00,1.6087,1.609,1.6087,1.6087,245300000.0
2008-01-28 00:55:00,1.60851,1.60873,1.6084,1.60865,113000000.0
2008-01-28 00:56:00,1.6087,1.6087,1.6086,1.6086,115200000.0
2008-01-28 00:57:00,1.6086,1.6088,1.60815,1.6086,738200000.0
2008-01-28 00:58:00,1.6086,1.6086,1.6083,1.6085,489000004.0
2008-01-28 00:59:00,1.6085,1.6085,1.6084,1.6085,44100000.0
2008-01-28 01:00:00,1.6085,1.6085,1.6083,1.6084,336900006.0
2008-01-28 01:01:00,1.6084,1.6085,1.60835,1.6084,378800006.0
2008-01-28 01:02:00,1.6084,1.6085,1.6084,1.6084,838300001.0
2008-01-28 01:03:00,1.6084,1.6085,1.6083,1.6085,454800002.0
2008-01-28 01:04:00,1.6085,1.6085,1.60835,1.6085,136100000.0
2008-01-28 01:05:00,1.6085,1.6085,1.6083,1.6084,313100009.0
2008-01-28 01:06:00,1.6084,1.6084,1.60805,1.60805,706800006.0
2008-01-28 01:07:00,1.60805,1.6087,1.60785,1.6084,754800000.0
2008-01-28 01:08:00,1.6084,1.6084,1.60815,1.6084,297700000.0
2008-01-28 01:09:00,1.6084,1.6084,1.6082,1.6083,650099995.0
2008-01-28 01:10:00,1.6082,1.6083,1.608,1.608,200800000.0
2008-01-28 01:11:00,1.608,1.6082,1.60775,1.6082,160900000.0
2008-01-28 01:12:00,1.6082,1.6083,1.6082,1.6082,599000000.0
2008-01-28 01:13:00,1.6083,1.6083,1.6082,1.6083,380800000.0
2008-01-28 01:14:00,1.6083,1.6083,1.6082,1.6083,709300000.0
2008-01-28 01:15:00,1.6083,1.6083,1.60795,1.60795,319200000.0
2008-01-28 01:16:00,1.60795,1.608,1.60795,1.608,140000000.0
2008-01-28 01:17:00,1.608,1.6084,1.6078,1.6083,442600000.0
2008-01-28 01:18:00,1.6083,1.6083,1.608,1.608,226800000.0
2008-01-28 01:19:00,1.608,1.6083,1.608,1.6083,295600000.0
2008-01-28 01:20:00,1.6083,1.6085,1.6079,1.6085,461400000.0
2008-01-28 01:21:00,1.6085,1.6085,1.60795,1.60795,400000000.0
2008-01-28 01:22:00,1.60795,1.60795,1.60795,1.60795,132000000.0
2008-01-28 01:23:00,1.60795,1.60795,1.60785,1.60795,141400000.0
2008-01-28 01:24:00,1.60785,1.60805,1.60785,1.60795,178900000.0
2008-01-28 01:25:00,1.60795,1.6084,1.60795,1.6083,580500000.0
2008-01-28 01:26:00,1.6083,1.6085,1.60805,1.6085,143600000.0
2008-01-28 01:27:00,1.6085,1.6085,1.6079,1.60795,486300000.0
2008-01-28 01:28:00,1.60805,1.6085,1.60795,1.6085,157600000.0
2008-01-28 01:29:00,1.6085,1.6085,1.6082,1.6085,377600003.0
2008-01-28 01:30:00,1.6085,1.6085,1.6084,1.6085,314900000.0
2008-01-28 01:31:00,1.6085,1.6088,1.6082,1.6082,1449300012.0
2008-01-28 01:32:00,1.6082,1.6083,1.6082,1.6083,794400008.0
2008-01-28 01:33:00,1.6083,1.6083,1.6083,1.6083,974900000.0
2008-01-28 01:34:00,1.6083,1.6086,1.60815,1.60835,839600000.0
2008-01-28 01:35:00,1.60835,1.6085,1.6082,1.6085,1028000003.0
2008-01-28 01:36:00,1.6085,1.6086,1.6083,1.6086,279700000.0
2008-01-28 01:37:00,1.6086,1.6086,1.6083,1.6086,483400000.0
2008-01-28 01:38:00,1.6086,1.6086,1.608,1.6083,140400000.0
2008-01-28 01:39:00,1.608,1.6086,1.608,1.6086,375000002.0
2008-01-28 01:40:00,1.6086,1.6086,1.6083,1.6086,689900003.0
2008-01-28 01:41:00,1.6086,1.6086,1.6083,1.6086,745110006.0
2008-01-28 01:42:00,1.6086,1.6086,1.6084,1.6086,664210004.0
2008-01-28 01:43:00,1.6086,1.6086,1.608,1.608,231040000.0
2008-01-28 01:44:00,1.6082,1.6086,1.608,1.6082,176300000.0
2008-01-28 01:45:00,1.6082,1.6086,1.60815,1.6086,457830001.0
2008-01-28 01:46:00,1.6086,1.6086,1.60825,1.6086,201010000.0
2008-01-28 01:47:00,1.6086,1.6086,1.6084,1.6086,962820006.0
2008-01-28 01:48:00,1.6086,1.6086,1.6084,1.6084,543010003.0
2008-01-28 01:49:00,1.6085,1.6086,1.608,1.608,299900001.0
2008-01-28 01:50:00,1.608,1.6086,1.608,1.608,393090002.0
2008-01-28 01:51:00,1.6082,1.6086,1.60795,1.6086,451220002.0
2008-01-28 01:52:00,1.6086,1.6086,1.6084,1.6085,510030003.0
2008-01-28 01:53:00,1.6085,1.6087,1.6082,1.6087,135300000.0
2008-01-28 01:54:00,1.6087,1.6087,1.6084,1.6086,401870003.0
2008-01-28 01:55:00,1.6086,1.60865,1.60815,1.6086,604800002.0
2008-01-28 01:56:00,1.6086,1.6086,1.6086,1.6086,670510002.0
2008-01-28 01:57:00,1.6083,1.6086,1.6083,1.6086,696700004.0
2008-01-28 01:58:00,1.6086,1.6086,1.60775,1.6083,649300000.0
2008-01-28 01:59:00,1.6083,1.6083,1.60785,1.60805,181500000.0
2008-01-28 02:00:00,1.6083,1.6085,1.6082,1.6085,571700000.0
2008-01-28 02:01:00,1.6085,1.6085,1.6085,1.6085,252000000.0
2008-01-28 02:02:00,1.6085,1.6085,1.6083,1.6085,562800000.0
2008-01-28 02:03:00,1.6085,1.6085,1.6083,1.6083,233900000.0
2008-01-28 02:04:00,1.6085,1.6085,1.6083,1.6083,521500000.0
2008-01-28 02:05:00,1.6085,1.6086,1.6083,1.6086,182300000.0
2008-01-28 02:06:00,1.6086,1.6086,1.6082,1.6085,161500000.0
2008-01-28 02:07:00,1.6085,1.6085,1.6083,1.6085,1007999962.0
2008-01-28 02:08:00,1.6085,1.6085,1.6083,1.6083,582799996.0
2008-01-28 02:09:00,1.6083,1.6083,1.6082,1.6082,1183599993.0
2008-01-28 02:10:00,1.6083,1.6083,1.6082,1.6083,1536899994.0
2008-01-28 02:11:00,1.6081,1.6082,1.6081,1.6081,1717899981.0
2008-01-28 02:12:00,1.60835,1.6084,1.6083,1.6084,1717899981.0
2008-01-28 02:13:00,1.6084,1.6084,1.6083,1.6083,663200000.0
2008-01-28 02:14:00,1.6083,1.6083,1.6082,1.6083,399200000.0
2008-01-28 02:15:00,1.6083,1.6083,1.60795,1.608,776100000.0
2008-01-28 02:16:00,1.608,1.60805,1.6079,1.608,578000001.0
2008-01-28 02:17:00,1.608,1.608,1.608,1.608,12600000.0
2008-01-28 02:18:00,1.608,1.608,1.608,1.608,271400000.0
2008-01-28 02:19:00,1.608,1.608,1.6079,1.608,64800000.0
2008-01-28 02:20:00,1.608,1.608,1.608,1.608,15600000.0
2008-01-28 02:21:00,1.608,1.6081,1.6079,1.60795,232900000.0
2008-01-28 02:22:00,1.60795,1.60805,1.6079,1.60795,426800000.0
2008-01-28 02:23:00,1.60795,1.608,1.6079,1.608,363099994.0
2008-01-28 02:24:00,1.608,1.608,1.6079,1.608,924699986.0
2008-01-28 02:25:00,1.608,1.608,1.6079,1.608,99000000.0
2008-01-28 02:26:00,1.608,1.608,1.6076,1.6076,645100003.0
2008-01-28 02:27:00,1.6077,1.60785,1.6076,1.6077,863899998.0
2008-01-28 02:28:00,1.6077,1.6077,1.6075,1.6077,889400007.0
2008-01-28 02:29:00,1.6076,1.6077,1.6076,1.6077,832000022.0
2008-01-28 02:30:00,1.6077,1.6077,1.6075,1.6076,838399999.0
2008-01-28 02:31:00,1.6076,1.6076,1.6076,1.6076,465600000.0
2008-01-28 02:32:00,1.6076,1.6079,1.6076,1.6077,1737600003.0
2008-01-28 02:33:00,1.6077,1.6078,1.6076,1.6077,1960800000.0
2008-01-28 02:34:00,1.6077,1.6079,1.6077,1.6077,1116699999.0
2008-01-28 02:35:00,1.6076,1.6076,1.6076,1.6076,1650000018.0
2008-01-28 02:36:00,1.6076,1.6077,1.6076,1.6077,1650000018.0
2008-01-28 02:37:00,1.6077,1.60805,1.6077,1.6078,1812000002.0
2008-01-28 02:38:00,1.6078,1.608,1.6077,1.6079,1503799979.0
2008-01-28 02:39:00,1.6078,1.6078,1.6078,1.6078,1503799979.0
2008-01-28 02:40:00,1.6076,1.6076,1.6075,1.6076,1503799979.0
2008-01-28 02:41:00,1.6076,1.6076,1.60755,1.6076,403200000.0
2008-01-28 02:42:00,1.6076,1.6076,1.60755,1.6076,696000000.0
2008-01-28 02:43:00,1.6076,1.6076,1.6076,1.6076,564000000.0
2008-01-28 02:44:00,1.6076,1.6076,1.6076,1.6076,448000000.0
2008-01-28 02:45:00,1.6076,1.6077,1.6075,1.6076,1847699976.0
2008-01-28 02:46:00,1.6076,1.6077,1.6076,1.6077,1448799981.0
2008-01-28 02:47:00,1.6077,1.6077,1.6076,1.6076,947200000.0
2008-01-28 02:48:00,1.6076,1.60785,1.6076,1.6077,980800000.0
2008-01-28 02:49:00,1.6077,1.6077,1.6074,1.6076,1589800029.0
2008-01-28 02:50:00,1.6077,1.6077,1.6077,1.6077,1668199957.0
2008-01-28 02:51:00,1.6076,1.6077,1.6076,1.6076,1668199957.0
2008-01-28 02:52:00,1.6076,1.60795,1.6075,1.60795,1582599971.0
2008-01-28 02:53:00,1.60795,1.608,1.60785,1.608,942400000.0
2008-01-28 02:54:00,1.6076,1.6076,1.6076,1.6076,808799974.0
2008-01-28 02:55:00,1.6076,1.6076,1.6076,1.6076,808799974.0
2008-01-28 02:56:00,1.6076,1.6077,1.6075,1.6077,237499999.0
2008-01-28 02:57:00,1.6077,1.60785,1.6076,1.6078,1122899990.0
2008-01-28 02:58:00,1.6076,1.6076,1.6076,1.6076,852000000.0
2008-01-28 02:59:00,1.60775,1.60795,1.60775,1.6078,852000000.0
2008-01-28 03:00:00,1.6078,1.6078,1.6076,1.6077,1799400005.0
2008-01-28 03:01:00,1.6077,1.6077,1.6076,1.6076,912799998.0
2008-01-28 03:02:00,1.6076,1.6079,1.6075,1.60755,1928499971.0
2008-01-28 03:05:00,1.6076,1.6079,1.6075,1.6076,1399499978.0
2008-01-28 03:06:00,1.6075,1.6076,1.6075,1.6076,1637499972.0
2008-01-28 03:07:00,1.6076,1.6079,1.6075,1.6078,1589599973.0
2008-01-28 03:08:00,1.6078,1.60785,1.6075,1.60785,1880499988.0
2008-01-28 03:09:00,1.60785,1.6082,1.6078,1.6082,1022400000.0
2008-01-28 03:10:00,1.6082,1.6083,1.60795,1.60795,608000000.0
2008-01-28 03:11:00,1.60795,1.6082,1.6078,1.60805,1739199999.0
2008-01-28 03:12:00,1.60805,1.60825,1.6079,1.60825,1092099997.0
2008-01-28 03:13:00,1.6073,1.6073,1.6073,1.6073,1304000010.0
2008-01-28 03:14:00,1.6081,1.6083,1.6081,1.6083,1304000010.0
2008-01-28 03:15:00,1.6072,1.6073,1.6072,1.6073,1867600000.0
2008-01-28 03:16:00,1.6083,1.60855,1.6082,1.60845,1867600000.0
2008-01-28 03:17:00,1.60845,1.60855,1.6082,1.60855,2029499993.0
2008-01-28 03:18:00,1.6073,1.6073,1.6073,1.6073,1413299992.0
2008-01-28 03:19:00,1.6085,1.60875,1.60845,1.60875,1413299992.0
2008-01-28 03:20:00,1.60875,1.60875,1.60855,1.60855,1361500006.0
2008-01-28 03:21:00,1.60855,1.6087,1.6084,1.6084,1203000000.0
2008-01-28 03:22:00,1.6084,1.60865,1.6084,1.6085,1256900018.0
2008-01-28 03:23:00,1.60845,1.60865,1.60845,1.6085,965800004.0
2008-01-28 03:24:00,1.6085,1.6087,1.6085,1.6085,536000000.0
2008-01-28 03:25:00,1.6085,1.6085,1.6085,1.6085,308200000.0
2008-01-28 03:26:00,1.6085,1.60865,1.6084,1.6086,980799994.0
2008-01-28 03:27:00,1.6086,1.60865,1.6084,1.6084,1157400000.0
2008-01-28 03:28:00,1.60845,1.60845,1.608,1.608,1378300000.0
2008-01-28 03:29:00,1.60795,1.60795,1.6077,1.6077,1353200000.0
2008-01-28 03:30:00,1.6077,1.60775,1.6076,1.6076,2003600003.0
2008-01-28 03:31:00,1.6077,1.6079,1.6077,1.60775,1050600002.0
2008-01-28 03:32:00,1.6079,1.608,1.60775,1.60775,1408800005.0
2008-01-28 03:33:00,1.60775,1.60775,1.6077,1.6077,1078400000.0
2008-01-28 03:34:00,1.6077,1.60775,1.6076,1.6076,1324199992.0
2008-01-28 03:35:00,1.6076,1.6076,1.6076,1.6076,1396899996.0
2008-01-28 03:36:00,1.6075,1.60775,1.6075,1.6077,1396899996.0
2008-01-28 03:37:00,1.6076,1.6077,1.6076,1.6077,1048000001.0
2008-01-28 03:38:00,1.6077,1.6079,1.6076,1.6079,1048000001.0
2008-01-28 03:39:00,1.6079,1.6079,1.6077,1.6077,1599999999.0
2008-01-28 03:40:00,1.6077,1.6077,1.6074,1.6077,1068400004.0
2008-01-28 03:41:00,1.6077,1.6077,1.60735,1.6077,1169800014.0
2008-01-28 03:42:00,1.6077,1.6077,1.6076,1.6076,643200000.0
2008-01-28 03:43:00,1.6076,1.60785,1.6076,1.60785,1192299998.0
2008-01-28 03:44:00,1.60785,1.6079,1.6077,1.6077,1122400000.0
2008-01-28 03:45:00,1.6077,1.6077,1.6077,1.6077,414400000.0
2008-01-28 03:46:00,1.6077,1.6077,1.6076,1.6076,1325600006.0
2008-01-28 03:47:00,1.6077,1.60785,1.6076,1.6077,1630100034.0
2008-01-28 03:48:00,1.6077,1.6077,1.6076,1.6077,615200001.0
2008-01-28 03:49:00,1.6077,1.6078,1.60735,1.6077,743199998.0
2008-01-28 03:50:00,1.6077,1.6077,1.6076,1.6076,1080800050.0
2008-01-28 03:51:00,1.6076,1.6078,1.6073,1.6078,1217000016.0
2008-01-28 03:52:00,1.6078,1.6079,1.6075,1.6079,1946500066.0
2008-01-28 03:53:00,1.6079,1.6079,1.6076,1.6076,217000000.0
2008-01-28 03:54:00,1.6076,1.6076,1.6073,1.6076,483399983.0
2008-01-28 03:55:00,1.6073,1.6076,1.6073,1.6076,362700000.0
2008-01-28 03:56:00,1.6076,1.6076,1.6075,1.6076,991200004.0
2008-01-28 03:57:00,1.6076,1.60765,1.6074,1.6075,1947000040.0
2008-01-28 03:58:00,1.6075,1.6075,1.6075,1.6075,865600034.0
2008-01-28 03:59:00,1.608,1.608,1.6079,1.6079,681499998.0
2008-01-28 04:00:00,1.6081,1.6081,1.608,1.608,681499998.0
2008-01-28 04:01:00,1.6075,1.6075,1.6072,1.6075,681499998.0
2008-01-28 04:02:00,1.6075,1.6076,1.60745,1.60745,1248800000.0
2008-01-28 04:03:00,1.60745,1.6075,1.60745,1.6075,1471200030.0
2008-01-28 04:04:00,1.6075,1.6075,1.6075,1.6075,740800000.0
2008-01-28 04:05:00,1.6075,1.6075,1.60745,1.6075,1249600000.0
2008-01-28 04:06:00,1.6075,1.6076,1.60745,1.6075,1968000005.0
2008-01-28 04:07:00,1.6075,1.60755,1.6073,1.6073,1544799999.0
2008-01-28 04:08:00,1.6073,1.60735,1.6072,1.6073,976099982.0
2008-01-28 04:09:00,1.6073,1.6074,1.6072,1.6073,1619300008.0
2008-01-28 04:10:00,1.6073,1.60755,1.6072,1.6073,1963200014.0
2008-01-28 04:11:00,1.6073,1.6075,1.6071,1.6073,1919200000.0
2008-01-28 04:12:00,1.6073,1.6073,1.607,1.6073,542300012.0
2008-01-28 04:13:00,1.6073,1.6073,1.6072,1.6073,1193200028.0
2008-01-28 04:14:00,1.6073,1.6073,1.6072,1.6073,439200000.0
2008-01-28 04:15:00,1.6073,1.6073,1.6071,1.6072,1549000021.0
2008-01-28 04:16:00,1.6072,1.6073,1.6071,1.60725,993600004.0
2008-01-28 04:17:00,1.60725,1.6073,1.6069,1.6072,510600000.0
2008-01-28 04:18:00,1.6072,1.6074,1.6072,1.6073,1286899966.0
2008-01-28 04:19:00,1.6072,1.6073,1.6072,1.6073,1791799996.0
2008-01-28 04:20:00,1.6073,1.6074,1.6072,1.6072,1687099982.0
2008-01-28 04:21:00,1.6072,1.6073,1.6072,1.6073,1185899995.0
2008-01-28 04:22:00,1.6073,1.6073,1.6072,1.6073,918199999.0
2008-01-28 04:23:00,1.6073,1.6077,1.6072,1.6073,1646900005.0
2008-01-28 04:24:00,1.6077,1.6077,1.6077,1.6077,1716800004.0
2008-01-28 04:26:00,1.6073,1.6073,1.6073,1.6073,1716800004.0
2008-01-28 04:27:00,1.6073,1.6073,1.6072,1.6072,468000000.0
2008-01-28 04:28:00,1.6072,1.6073,1.6072,1.6073,764700000.0
2008-01-28 04:29:00,1.6073,1.60735,1.6072,1.60735,897799999.0
2008-01-28 04:30:00,1.6073,1.60735,1.6072,1.6073,934500003.0
2008-01-28 04:31:00,1.6073,1.6073,1.60695,1.607,1255500002.0
2008-01-28 04:32:00,1.607,1.6079,1.607,1.60725,1025400011.0
2008-01-28 04:33:00,1.60725,1.6075,1.6072,1.6075,1343299999.0
2008-01-28 04:34:00,1.6075,1.6075,1.6074,1.6074,996799991.0
2008-01-28 04:35:00,1.6074,1.6074,1.6074,1.6074,820800000.0
2008-01-28 04:36:00,1.6074,1.60775,1.60725,1.6076,1330999964.0
2008-01-28 04:37:00,1.6076,1.6076,1.6074,1.6074,901899990.0
2008-01-28 04:38:00,1.6073,1.6073,1.6071,1.6071,1645600000.0
2008-01-28 04:39:00,1.6074,1.6074,1.6074,1.6074,1645600000.0
2008-01-28 04:40:00,1.6074,1.6074,1.6073,1.6074,920800000.0
2008-01-28 04:41:00,1.6074,1.6074,1.6073,1.6073,682900000.0
2008-01-28 04:42:00,1.6076,1.6077,1.6073,1.6074,939400006.0
2008-01-28 04:43:00,1.6074,1.6077,1.6074,1.6077,833100003.0
2008-01-28 04:44:00,1.6077,1.6077,1.6076,1.6077,840000000.0
2008-01-28 04:45:00,1.6077,1.6077,1.6075,1.6077,936599988.0
2008-01-28 04:46:00,1.6077,1.60785,1.6076,1.60775,924100000.0
2008-01-28 04:47:00,1.60775,1.60785,1.6076,1.6077,1422499998.0
2008-01-28 04:48:00,1.6077,1.6077,1.6077,1.6077,950400000.0
2008-01-28 04:49:00,1.6077,1.60785,1.6076,1.6077,679200000.0
2008-01-28 04:50:00,1.6077,1.6077,1.6074,1.6075,900800000.0
2008-01-28 04:51:00,1.6075,1.6076,1.6074,1.6076,1221600000.0
2008-01-28 04:52:00,1.6076,1.60775,1.6075,1.60765,1428000000.0
2008-01-28 04:53:00,1.60765,1.60775,1.6074,1.6075,1318999977.0
2008-01-28 04:54:00,1.6075,1.60775,1.6074,1.60775,868000000.0
2008-01-28 04:55:00,1.60775,1.6079,1.60775,1.60785,752000000.0
2008-01-28 04:56:00,1.60785,1.60785,1.6077,1.6077,544000000.0
2008-01-28 04:57:00,1.6077,1.60795,1.6077,1.60785,836000000.0
2008-01-28 04:58:00,1.60785,1.60795,1.60765,1.60795,424800000.0
2008-01-28 04:59:00,1.60795,1.60795,1.60785,1.60785,265300000.0
2008-01-28 05:00:00,1.60785,1.6079,1.6076,1.6078,610600000.0
2008-01-28 05:01:00,1.6078,1.608,1.6076,1.6078,1165600000.0
2008-01-28 05:02:00,1.6078,1.6078,1.6076,1.6078,1877600014.0
2008-01-28 05:03:00,1.6078,1.60795,1.60755,1.6077,1299600000.0
2008-01-28 05:04:00,1.6077,1.60775,1.60765,1.60775,637900000.0
2008-01-28 05:05:00,1.60775,1.60775,1.60755,1.6076,1451200040.0
2008-01-28 05:06:00,1.6076,1.6078,1.6076,1.6077,966400032.0
2008-01-28 05:07:00,1.6077,1.6079,1.60765,1.60765,669300000.0
2008-01-28 05:08:00,1.60765,1.60765,1.6075,1.6075,2099300065.0
2008-01-28 05:09:00,1.6076,1.6076,1.6075,1.6076,1851900058.0
2008-01-28 05:10:00,1.6075,1.60805,1.6074,1.6075,1769599987.0
2008-01-28 05:11:00,1.6075,1.6075,1.6074,1.6074,1519000000.0
2008-01-28 05:12:00,1.6074,1.6074,1.60735,1.6074,562000000.0
2008-01-28 05:13:00,1.6074,1.6074,1.6074,1.6074,508800000.0
2008-01-28 05:14:00,1.6074,1.6074,1.60725,1.6074,1460099994.0
2008-01-28 05:15:00,1.6074,1.60755,1.60725,1.6074,881600038.0
2008-01-28 05:16:00,1.6074,1.6074,1.6074,1.6074,348800004.0
2008-01-28 05:17:00,1.6074,1.6075,1.60725,1.6073,864800004.0
2008-01-28 05:18:00,1.6073,1.6074,1.60725,1.6073,1034500014.0
2008-01-28 05:20:00,1.6074,1.6074,1.6073,1.6073,1227900034.0
2008-01-28 05:21:00,1.6064,1.6064,1.6064,1.6064,953600002.0
2008-01-28 05:22:00,1.6074,1.6076,1.6073,1.6076,953600002.0
2008-01-28 05:23:00,1.6076,1.6076,1.6074,1.6075,624000000.0
2008-01-28 05:24:00,1.6075,1.6075,1.6075,1.6075,644000000.0
2008-01-28 05:25:00,1.6075,1.60775,1.6075,1.6075,1175100000.0
2008-01-28 05:26:00,1.6076,1.6077,1.6075,1.6076,744000000.0
2008-01-28 05:27:00,1.6076,1.6076,1.6075,1.6076,628000000.0
2008-01-28 05:28:00,1.6076,1.6076,1.6073,1.6076,281100000.0
2008-01-28 05:29:00,1.6076,1.6076,1.6075,1.6075,728000000.0
2008-01-28 05:30:00,1.6075,1.6075,1.6073,1.6073,1156800024.0
2008-01-28 05:31:00,1.6073,1.6076,1.6073,1.6076,1977600000.0
2008-01-28 05:32:00,1.6059,1.6059,1.6059,1.6059,1321600050.0
2008-01-28 05:33:00,1.6073,1.6073,1.6073,1.6073,1321600050.0
2008-01-28 05:34:00,1.6073,1.6073,1.6072,1.6072,1002100005.0
2008-01-28 05:35:00,1.6073,1.6073,1.60695,1.6072,392200006.0
2008-01-28 05:36:00,1.6072,1.6073,1.6072,1.6073,1146699976.0
2008-01-28 05:37:00,1.6073,1.6073,1.60695,1.60695,919299992.0
2008-01-28 05:38:00,1.60695,1.6073,1.60695,1.607,839300000.0
2008-01-28 05:39:00,1.607,1.607,1.6065,1.6065,2145199999.0
2008-01-28 05:40:00,1.6065,1.6071,1.6065,1.6069,1128800000.0
2008-01-28 05:41:00,1.6069,1.6069,1.6067,1.6067,1407099997.0
2008-01-28 05:42:00,1.6068,1.6069,1.6067,1.6068,1116700008.0
2008-01-28 05:43:00,1.6068,1.60715,1.6068,1.60685,1380000018.0
2008-01-28 05:44:00,1.60685,1.6072,1.6068,1.6071,2056900036.0
2008-01-28 05:45:00,1.6071,1.6072,1.60695,1.6071,1807800008.0
2008-01-28 05:46:00,1.6072,1.6072,1.6067,1.6068,2076499992.0
2008-01-28 05:47:00,1.6067,1.6068,1.6067,1.6068,1453599970.0
2008-01-28 05:48:00,1.6068,1.6068,1.60655,1.60655,1264000000.0
2008-01-28 05:49:00,1.60655,1.60655,1.6064,1.6064,1507400023.0
2008-01-28 05:50:00,1.6064,1.6065,1.6064,1.60645,1353600006.0
2008-01-28 05:51:00,1.60645,1.60645,1.6063,1.6063,1304400026.0
2008-01-28 05:52:00,1.60635,1.60645,1.6063,1.60645,864900012.0
2008-01-28 05:53:00,1.60645,1.6065,1.60625,1.60625,715199993.0
2008-01-28 05:54:00,1.60625,1.6066,1.6062,1.60655,1255199987.0
2008-01-28 05:55:00,1.60655,1.6066,1.6064,1.6066,921099997.0
2008-01-28 05:56:00,1.6066,1.6068,1.6066,1.6067,1648199994.0
2008-01-28 05:57:00,1.6067,1.607,1.6067,1.607,1385800031.0
2008-01-28 05:58:00,1.607,1.60715,1.6067,1.607,749099996.0
2008-01-28 05:59:00,1.607,1.6072,1.6068,1.6068,1695799993.0
2008-01-28 06:00:00,1.6068,1.6072,1.6068,1.6069,1565600000.0
2008-01-28 06:01:00,1.6069,1.607,1.6069,1.607,471200000.0
2008-01-28 06:02:00,1.607,1.607,1.6066,1.6068,502400000.0
2008-01-28 06:03:00,1.6068,1.607,1.6067,1.6067,812800003.0
2008-01-28 06:04:00,1.6068,1.6069,1.6067,1.6067,1088899994.0
2008-01-28 06:05:00,1.6067,1.6068,1.6066,1.6067,1309600003.0
2008-01-28 06:06:00,1.6067,1.6067,1.6067,1.6067,1969600000.0
2008-01-28 06:07:00,1.6067,1.6067,1.6066,1.6067,1324700000.0
2008-01-28 06:08:00,1.6067,1.6067,1.6067,1.6067,288800000.0
2008-01-28 06:09:00,1.6067,1.6067,1.6065,1.6067,1041399999.0
2008-01-28 06:10:00,1.6067,1.6067,1.6063,1.60655,751600000.0
2008-01-28 06:11:00,1.60655,1.6069,1.60645,1.6068,1012599999.0
2008-01-28 06:12:00,1.6069,1.607,1.6067,1.6068,1170400003.0
2008-01-28 06:13:00,1.6068,1.607,1.6068,1.6069,717600003.0
2008-01-28 06:14:00,1.6069,1.607,1.6066,1.6066,603000000.0
2008-01-28 06:15:00,1.6066,1.6067,1.6066,1.6066,484800000.0
2008-01-28 06:16:00,1.6066,1.6068,1.6066,1.6067,1051200009.0
2008-01-28 06:17:00,1.6067,1.6067,1.6065,1.6065,360000000.0
2008-01-28 06:18:00,1.6065,1.6067,1.6064,1.6064,760000006.0
2008-01-28 06:19:00,1.6064,1.6064,1.6061,1.6062,590400002.0
2008-01-28 06:20:00,1.6062,1.6065,1.60595,1.6063,1292799999.0
2008-01-28 06:21:00,1.6063,1.6064,1.6061,1.6063,1429000000.0
2008-01-28 06:22:00,1.6063,1.6064,1.6063,1.6064,481599999.0
2008-01-28 06:23:00,1.6064,1.6064,1.6062,1.6063,443100000.0
2008-01-28 06:24:00,1.6063,1.6063,1.6062,1.6062,189000000.0
2008-01-28 06:25:00,1.6062,1.6063,1.6062,1.6063,497600000.0
2008-01-28 06:26:00,1.6063,1.6063,1.6059,1.606,587700021.0
2008-01-28 06:27:00,1.606,1.6063,1.60595,1.6061,239200000.0
2008-01-28 06:28:00,1.6061,1.6062,1.606,1.6061,605099992.0
2008-01-28 06:29:00,1.6061,1.6062,1.6061,1.6061,355200000.0
2008-01-28 06:30:00,1.6061,1.6062,1.606,1.606,856799998.0
2008-01-28 06:31:00,1.606,1.6061,1.6059,1.606,675199993.0
2008-01-28 06:32:00,1.606,1.606,1.6056,1.6059,869599992.0
2008-01-28 06:33:00,1.6059,1.6059,1.6056,1.6057,422599999.0
2008-01-28 06:34:00,1.6057,1.606,1.6055,1.606,1161899995.0
2008-01-28 06:35:00,1.606,1.6061,1.6055,1.6055,754600000.0
2008-01-28 06:36:00,1.6055,1.6056,1.6055,1.6055,973800000.0
2008-01-28 06:37:00,1.6055,1.6055,1.6054,1.6055,802699999.0
2008-01-28 06:38:00,1.6054,1.6057,1.6054,1.6057,966699997.0
2008-01-28 06:39:00,1.6057,1.6057,1.6054,1.6055,924100003.0
2008-01-28 06:40:00,1.6055,1.6056,1.6053,1.6053,632400006.0
2008-01-28 06:41:00,1.6053,1.6054,1.6053,1.6053,1223600000.0
2008-01-28 06:42:00,1.6053,1.6055,1.6053,1.6055,1390300000.0
2008-01-28 06:43:00,1.6055,1.6055,1.6053,1.6055,949600000.0
2008-01-28 06:44:00,1.6055,1.6055,1.6053,1.6055,693100003.0
2008-01-28 06:45:00,1.6055,1.6055,1.6054,1.6055,781599998.0
2008-01-28 06:46:00,1.6055,1.6055,1.6054,1.6055,663299999.0
2008-01-28 06:47:00,1.6055,1.6055,1.6055,1.6055,588800000.0
2008-01-28 06:48:00,1.6055,1.6055,1.6053,1.6053,850100000.0
2008-01-28 06:49:00,1.6054,1.6057,1.6053,1.6056,1510900000.0
2008-01-28 06:50:00,1.6056,1.6056,1.6055,1.6056,1434400002.0
2008-01-28 06:51:00,1.6056,1.6056,1.6053,1.60535,1162099999.0
2008-01-28 06:52:00,1.60535,1.6058,1.60535,1.6054,1207499996.0
2008-01-28 06:53:00,1.6054,1.6058,1.6054,1.6057,841600001.0
2008-01-28 06:54:00,1.6057,1.6058,1.6054,1.6054,791999999.0
2008-01-28 06:55:00,1.6054,1.6059,1.6054,1.6058,936000000.0
2008-01-28 06:56:00,1.6058,1.6059,1.6054,1.6055,1382400000.0
2008-01-28 06:57:00,1.6055,1.6056,1.6053,1.6055,1291700008.0
2008-01-28 06:58:00,1.6055,1.6055,1.6053,1.6053,991800008.0
2008-01-28 06:59:00,1.6054,1.60545,1.6053,1.6054,1820600000.0
2008-01-28 07:00:00,1.6054,1.6057,1.60525,1.6057,679899994.0
2008-01-28 07:01:00,1.6057,1.6059,1.6054,1.6057,1117999999.0
2008-01-28 07:02:00,1.6057,1.6057,1.6051,1.6054,556899999.0
2008-01-28 07:03:00,1.6054,1.60555,1.6053,1.60545,825900000.0
2008-01-28 07:04:00,1.6054,1.6055,1.6053,1.6055,582800000.0
2008-01-28 07:05:00,1.6055,1.60555,1.6054,1.6055,404499998.0
2008-01-28 07:06:00,1.6055,1.6055,1.6055,1.6055,603200000.0
2008-01-28 07:07:00,1.6055,1.6055,1.6054,1.6055,621600000.0
2008-01-28 07:08:00,1.6055,1.6055,1.6054,1.6055,340800004.0
2008-01-28 07:09:00,1.6055,1.6055,1.60485,1.60485,292300000.0
2008-01-28 07:10:00,1.6053,1.60535,1.6052,1.60535,839300000.0
2008-01-28 07:11:00,1.60535,1.60535,1.6052,1.6052,412800000.0
2008-01-28 07:12:00,1.6052,1.6052,1.60485,1.6052,480000000.0
2008-01-28 07:13:00,1.6052,1.6054,1.6049,1.6049,762099999.0
2008-01-28 07:14:00,1.6049,1.6052,1.6049,1.6052,323200000.0
2008-01-28 07:15:00,1.6052,1.6052,1.6048,1.6052,464800000.0
2008-01-28 07:16:00,1.6052,1.6052,1.60495,1.60495,943200016.0
2008-01-28 07:17:00,1.60495,1.6052,1.6047,1.6051,372399996.0
2008-01-28 07:18:00,1.6051,1.6052,1.6051,1.6052,568199999.0
2008-01-28 07:19:00,1.6052,1.6052,1.605,1.6051,572100001.0
2008-01-28 07:20:00,1.6051,1.6052,1.6048,1.6051,592399989.0
2008-01-28 07:21:00,1.6051,1.6052,1.60485,1.6051,967199972.0
2008-01-28 07:22:00,1.6051,1.6051,1.6046,1.6047,1521199997.0
2008-01-28 07:23:00,1.6047,1.6049,1.6046,1.6047,1136200002.0
2008-01-28 07:24:00,1.6047,1.6047,1.6043,1.60435,741600002.0
2008-01-28 07:25:00,1.60435,1.6047,1.60435,1.6045,921599989.0
2008-01-28 07:26:00,1.6045,1.6046,1.6043,1.6045,688800001.0
2008-01-28 07:27:00,1.6045,1.6045,1.6035,1.6035,1404000009.0
2008-01-28 07:28:00,1.6035,1.6036,1.6035,1.6035,1849600001.0
2008-01-28 07:29:00,1.6035,1.6037,1.6035,1.6035,1008000000.0
2008-01-28 07:31:00,1.6031,1.6032,1.6031,1.6032,1638400000.0
2008-01-28 07:32:00,1.6032,1.6035,1.6031,1.60345,909599998.0
2008-01-28 07:33:00,1.60345,1.6035,1.6034,1.60345,1056299982.0
2008-01-28 07:34:00,1.6034,1.60345,1.6034,1.6034,1648399982.0
2008-01-28 07:35:00,1.6034,1.6035,1.6033,1.6034,1087400000.0
2008-01-28 07:36:00,1.6034,1.6034,1.6034,1.6034,744000000.0
2008-01-28 07:37:00,1.6045,1.6047,1.6044,1.6046,1350399971.0
2008-01-28 07:38:00,1.6036,1.6037,1.6036,1.6037,1350399971.0
2008-01-28 07:39:00,1.6037,1.6038,1.6036,1.6038,1642299995.0
2008-01-28 07:40:00,1.6038,1.6038,1.6038,1.6038,1129600000.0
2008-01-28 07:41:00,1.6046,1.6046,1.6045,1.6046,1837600062.0
2008-01-28 07:42:00,1.6039,1.604,1.6038,1.6039,1837600062.0
2008-01-28 07:43:00,1.6039,1.6041,1.6039,1.6041,1662400032.0
2008-01-28 07:44:00,1.6041,1.60445,1.604,1.604,1732499985.0
2008-01-28 07:45:00,1.6048,1.6048,1.6046,1.6046,2063700037.0
2008-01-28 07:46:00,1.6045,1.6046,1.6045,1.6046,2063700037.0
2008-01-28 07:47:00,1.6042,1.6042,1.6041,1.6042,2063700037.0
2008-01-28 07:48:00,1.6042,1.6042,1.6042,1.6042,952000000.0
2008-01-28 07:49:00,1.6042,1.6042,1.6042,1.6042,279800000.0
2008-01-28 07:50:00,1.6042,1.60425,1.6042,1.60425,976799999.0
2008-01-28 07:51:00,1.60425,1.6045,1.6042,1.6044,1580050012.0
2008-01-28 07:52:00,1.6044,1.6046,1.60435,1.6046,833300016.0
2008-01-28 07:53:00,1.6046,1.6046,1.60455,1.6046,1086400040.0
2008-01-28 07:54:00,1.6046,1.6046,1.6045,1.6046,549800002.0
2008-01-28 07:55:00,1.6046,1.6048,1.6046,1.6046,823999998.0
2008-01-28 07:56:00,1.6046,1.605,1.6046,1.6048,1217600000.0
2008-01-28 07:57:00,1.6047,1.6049,1.6047,1.6048,1849199988.0
2008-01-28 07:58:00,1.6052,1.6052,1.6047,1.6048,1849199988.0
2008-01-28 07:59:00,1.6048,1.6048,1.6047,1.6048,1229399984.0
2008-01-28 08:00:00,1.6047,1.60485,1.6047,1.6048,1153800002.0
2008-01-28 08:01:00,1.6048,1.6049,1.6047,1.6048,785199974.0
2008-01-28 08:02:00,1.6048,1.6048,1.60425,1.60455,1564599973.0
2008-01-28 08:03:00,1.6052,1.6053,1.605,1.605,1199499998.0
2008-01-28 08:04:00,1.6052,1.6053,1.6051,1.6052,1199499998.0
2008-01-28 08:05:00,1.6053,1.6055,1.6053,1.6055,1199499998.0
2008-01-28 08:07:00,1.6046,1.6047,1.6044,1.6045,1199499998.0
2008-01-28 08:08:00,1.6045,1.6046,1.6043,1.6044,847999999.0
2008-01-28 08:09:00,1.6045,1.6048,1.6042,1.6045,1452300000.0
2008-01-28 08:10:00,1.6045,1.6045,1.6044,1.60445,1881999988.0
2008-01-28 08:11:00,1.60445,1.6045,1.6044,1.6044,1233999990.0
2008-01-28 08:12:00,1.6044,1.6046,1.6041,1.6042,1101599994.0
2008-01-28 08:13:00,1.6042,1.6043,1.6041,1.6043,939200003.0
2008-01-28 08:14:00,1.6043,1.6044,1.6042,1.6043,1319999975.0
2008-01-28 08:15:00,1.6043,1.6043,1.60415,1.6042,946400003.0
2008-01-28 08:16:00,1.6042,1.6044,1.60415,1.6043,742600000.0
2008-01-28 08:17:00,1.6043,1.6043,1.6041,1.60415,1187500003.0
2008-01-28 08:18:00,1.60415,1.60415,1.6041,1.6041,194400000.0
2008-01-28 08:19:00,1.6041,1.6043,1.60395,1.6043,348000000.0
2008-01-28 08:20:00,1.6043,1.6043,1.6041,1.6043,462400000.0
2008-01-28 08:21:00,1.6043,1.6043,1.6042,1.6042,645200002.0
2008-01-28 08:22:00,1.6042,1.6044,1.6042,1.6044,1284000037.0
2008-01-28 08:23:00,1.6044,1.6045,1.6044,1.60445,1323999999.0
2008-01-28 08:24:00,1.60445,1.60465,1.6044,1.6045,937599998.0
2008-01-28 08:25:00,1.6045,1.6047,1.60445,1.6045,1008800023.0
2008-01-28 08:26:00,1.6045,1.6045,1.6043,1.6044,923099995.0
2008-01-28 08:27:00,1.6044,1.6046,1.6044,1.6046,679500000.0
2008-01-28 08:28:00,1.6046,1.60465,1.6045,1.6046,823200000.0
2008-01-28 08:29:00,1.6046,1.6046,1.6045,1.6045,851699999.0
2008-01-28 08:30:00,1.6045,1.6046,1.6045,1.6046,505299998.0
2008-01-28 08:31:00,1.6046,1.6046,1.6045,1.60455,1037999989.0
2008-01-28 08:32:00,1.60455,1.6046,1.60455,1.6046,633600000.0
2008-01-28 08:33:00,1.6046,1.6046,1.6045,1.6046,433600000.0
2008-01-28 08:34:00,1.6046,1.6046,1.60455,1.6046,244000000.0
2008-01-28 08:35:00,1.6046,1.6046,1.6045,1.6046,343200000.0
2008-01-28 08:36:00,1.6046,1.6046,1.60435,1.6046,1090199991.0
2008-01-28 08:37:00,1.6046,1.6046,1.6044,1.6046,1574799950.0
2008-01-28 08:38:00,1.6046,1.6046,1.604,1.6043,1780600009.0
2008-01-28 08:39:00,1.6043,1.6044,1.6042,1.6043,1154899974.0
2008-01-28 08:40:00,1.6043,1.6043,1.60415,1.6043,1407300021.0
2008-01-28 08:41:00,1.6043,1.6046,1.6043,1.6046,1203199999.0
2008-01-28 08:42:00,1.6046,1.6048,1.60435,1.6047,1981699986.0
2008-01-28 08:43:00,1.6047,1.6051,1.6046,1.605,1773699982.0
2008-01-28 08:44:00,1.605,1.6051,1.6047,1.6047,1306400024.0
2008-01-28 08:45:00,1.6047,1.6047,1.6045,1.6045,1302599997.0
2008-01-28 08:46:00,1.6045,1.6047,1.6044,1.6046,1707499980.0
2008-01-28 08:47:00,1.6046,1.6048,1.6046,1.6047,1344400002.0
2008-01-28 08:48:00,1.6047,1.6048,1.6046,1.6048,1087800042.0
2008-01-28 08:49:00,1.6048,1.6048,1.6046,1.6047,1654800040.0
2008-01-28 08:50:00,1.6047,1.6048,1.6045,1.6046,1775000017.0
2008-01-28 08:51:00,1.6046,1.6048,1.6044,1.6046,1204000000.0
2008-01-28 08:52:00,1.6046,1.6046,1.6046,1.6046,908000000.0
2008-01-28 08:53:00,1.6046,1.6046,1.6045,1.6046,439700000.0
2008-01-28 08:54:00,1.6046,1.6046,1.6045,1.6046,516799999.0
2008-01-28 08:55:00,1.6046,1.6046,1.6042,1.6044,647200001.0
2008-01-28 08:56:00,1.6044,1.6048,1.6043,1.6047,995700006.0
2008-01-28 08:57:00,1.6047,1.605,1.6046,1.60485,1550899998.0
2008-01-28 08:58:00,1.60485,1.6056,1.60485,1.6056,800600002.0
2008-01-28 08:59:00,1.6056,1.6057,1.6054,1.6054,995600000.0
2008-01-28 09:00:00,1.6054,1.6055,1.6051,1.6053,1362400001.0
2008-01-28 09:01:00,1.6053,1.6057,1.6053,1.6054,776000000.0
2008-01-28 09:02:00,1.6054,1.6055,1.6054,1.6054,925600000.0
2008-01-28 09:03:00,1.6054,1.6054,1.605,1.605,1266400002.0
2008-01-28 09:04:00,1.6051,1.60535,1.6051,1.6051,812599992.0
2008-01-28 09:05:00,1.6051,1.6055,1.6051,1.6054,1354300015.0
2008-01-28 09:06:00,1.6055,1.6055,1.6054,1.6055,1139300017.0
2008-01-28 09:07:00,1.6055,1.6057,1.60545,1.6055,1808800012.0
2008-01-28 09:08:00,1.6055,1.6055,1.6049,1.6053,2059900015.0
2008-01-28 09:09:00,1.6053,1.6054,1.6052,1.6054,1384000010.0
2008-01-28 09:10:00,1.6054,1.6056,1.6054,1.6054,1720600015.0
2008-01-28 09:11:00,1.6062,1.6063,1.6062,1.6062,1345000033.0
2008-01-28 09:12:00,1.6055,1.6057,1.6054,1.6057,1345000033.0
2008-01-28 09:13:00,1.6057,1.6058,1.6057,1.6058,327400000.0
2008-01-28 09:14:00,1.6058,1.6058,1.6054,1.6054,1191299989.0
2008-01-28 09:15:00,1.6055,1.6055,1.6054,1.6054,1172799996.0
2008-01-28 09:16:00,1.6054,1.6054,1.6051,1.6053,1616400005.0
2008-01-28 09:17:00,1.6053,1.6054,1.60515,1.60515,570400006.0
2008-01-28 09:18:00,1.60515,1.6054,1.605,1.6051,743400016.0
2008-01-28 09:19:00,1.6051,1.6051,1.6049,1.605,1489400010.0
2008-01-28 09:20:00,1.6061,1.6062,1.6061,1.6061,641600001.0
2008-01-28 09:21:00,1.6051,1.60555,1.6051,1.60555,641600001.0
2008-01-28 09:22:00,1.60555,1.606,1.60555,1.60595,1922400017.0
2008-01-28 09:23:00,1.60595,1.60595,1.6055,1.6056,1028800004.0
2008-01-28 09:24:00,1.6056,1.6056,1.6052,1.6052,1584800031.0
2008-01-28 09:25:00,1.6061,1.6062,1.6061,1.6062,1564000004.0
2008-01-28 09:26:00,1.6055,1.6057,1.6053,1.6056,1564000004.0
2008-01-28 09:27:00,1.6056,1.6058,1.6056,1.6058,1042900000.0
2008-01-28 09:28:00,1.6058,1.6061,1.6058,1.606,783900000.0
2008-01-28 09:29:00,1.606,1.6064,1.606,1.6064,1551200013.0
2008-01-28 09:30:00,1.6064,1.6068,1.6063,1.6066,1715199979.0
2008-01-28 09:31:00,1.6066,1.6066,1.6064,1.60645,1056800000.0
2008-01-28 09:32:00,1.60645,1.60665,1.60645,1.60655,1414999996.0
2008-01-28 09:33:00,1.60655,1.60655,1.60635,1.60645,952800000.0
2008-01-28 09:34:00,1.60645,1.60665,1.60635,1.6064,1238700006.0
2008-01-28 09:35:00,1.6064,1.60655,1.60605,1.60615,1453600011.0
2008-01-28 09:36:00,1.6067,1.6068,1.6066,1.6068,1423199985.0
2008-01-28 09:37:00,1.60595,1.60615,1.60595,1.60605,1423199985.0
2008-01-28 09:38:00,1.60615,1.60625,1.60595,1.60615,1271200026.0
2008-01-28 09:39:00,1.60615,1.60615,1.60595,1.60605,2102999979.0
2008-01-28 09:40:00,1.60605,1.60605,1.60575,1.60575,852400002.0
2008-01-28 09:41:00,1.60575,1.60585,1.60555,1.60565,1995599999.0
2008-01-28 09:42:00,1.60565,1.60565,1.60535,1.60535,1493599993.0
2008-01-28 09:43:00,1.6072,1.6073,1.6071,1.6072,2009500008.0
2008-01-28 09:44:00,1.6071,1.6073,1.6069,1.607,2009500008.0
2008-01-28 09:45:00,1.6071,1.6072,1.607,1.6071,2009500008.0
2008-01-28 09:46:00,1.607,1.6071,1.607,1.607,2009500008.0
2008-01-28 09:47:00,1.60575,1.60585,1.60555,1.60565,2009500008.0
2008-01-28 09:48:00,1.60565,1.60585,1.60555,1.60565,1882300010.0
2008-01-28 09:49:00,1.60575,1.60595,1.60565,1.60575,2012200009.0
2008-01-28 09:50:00,1.6066,1.6069,1.6066,1.6068,1816599983.0
2008-01-28 09:51:00,1.6067,1.6069,1.6066,1.6068,1816599983.0
2008-01-28 09:52:00,1.60625,1.60625,1.60615,1.60615,1816599983.0
2008-01-28 09:53:00,1.6065,1.6067,1.6065,1.6066,1818399976.0
2008-01-28 09:54:00,1.60615,1.60625,1.60605,1.60615,1818399976.0
2008-01-28 09:55:00,1.60615,1.6071,1.60615,1.607,1477600009.0
2008-01-28 09:56:00,1.607,1.60725,1.60655,1.60675,1876800002.0
2008-01-28 09:58:00,1.6066,1.6066,1.6065,1.6065,1885900001.0
2008-01-28 09:59:00,1.60635,1.60635,1.6062,1.60625,1885900001.0
2008-01-28 10:00:00,1.6062,1.60635,1.6062,1.60635,1355999990.0
2008-01-28 10:01:00,1.60635,1.60695,1.60635,1.60665,1599999984.0
2008-01-28 10:02:00,1.6062,1.6067,1.6062,1.6065,1095799993.0
2008-01-28 10:03:00,1.60625,1.60655,1.60615,1.60655,1095799993.0
2008-01-28 10:04:00,1.6065,1.6065,1.6064,1.6064,1650999989.0
2008-01-28 10:05:00,1.6063,1.6065,1.6061,1.6064,1650999989.0
2008-01-28 10:06:00,1.6065,1.6066,1.6064,1.6065,1650999989.0
2008-01-28 10:07:00,1.60615,1.60685,1.60615,1.60645,1650999989.0
2008-01-28 10:08:00,1.60645,1.60685,1.60615,1.60645,1979700003.0
2008-01-28 10:09:00,1.60645,1.60665,1.60645,1.60655,1480000001.0
2008-01-28 10:10:00,1.60655,1.60655,1.60635,1.60635,1481999994.0
2008-01-28 10:11:00,1.60635,1.60645,1.60615,1.60615,1476799991.0
2008-01-28 10:12:00,1.6064,1.6065,1.6063,1.6064,1043599999.0
2008-01-28 10:13:00,1.60625,1.60645,1.60625,1.60645,1043599999.0
2008-01-28 10:14:00,1.60645,1.60645,1.60635,1.60645,1411999982.0
2008-01-28 10:15:00,1.60645,1.60675,1.60645,1.60655,1261599986.0
2008-01-28 10:16:00,1.60655,1.60665,1.60655,1.60665,647999996.0
2008-01-28 10:17:00,1.60665,1.60665,1.60645,1.60655,1037599989.0
2008-01-28 10:18:00,1.60655,1.60655,1.60625,1.60635,2058600005.0
2008-01-28 10:19:00,1.6063,1.6063,1.6061,1.6061,1049199998.0
2008-01-28 10:20:00,1.6062,1.6062,1.6062,1.6062,1049199998.0
2008-01-28 10:21:00,1.60615,1.60615,1.60595,1.60605,1049199998.0
2008-01-28 10:22:00,1.6061,1.6063,1.6061,1.6061,1819999945.0
2008-01-28 10:23:00,1.606,1.606,1.6057,1.6057,1819999945.0
2008-01-28 10:24:00,1.60605,1.60615,1.60605,1.60615,1819999945.0
2008-01-28 10:25:00,1.60615,1.60615,1.60605,1.60615,1153599966.0
2008-01-28 10:26:00,1.6059,1.6061,1.6059,1.606,2095199971.0
2008-01-28 10:27:00,1.60615,1.60665,1.60615,1.60635,2095199971.0
2008-01-28 10:28:00,1.60635,1.60645,1.60625,1.60625,1830399968.0
2008-01-28 10:29:00,1.60625,1.60635,1.60605,1.60605,1453599960.0
2008-01-28 10:30:00,1.6058,1.606,1.6058,1.606,1190499943.0
2008-01-28 10:31:00,1.60615,1.6063,1.6061,1.6063,1190499943.0
2008-01-28 10:32:00,1.6063,1.6063,1.60585,1.60595,1921700009.0
2008-01-28 10:33:00,1.6062,1.6064,1.6061,1.6064,2035199988.0
2008-01-28 10:34:00,1.60595,1.6063,1.60585,1.6063,2035199988.0
2008-01-28 10:35:00,1.6067,1.6067,1.6066,1.6067,1526900001.0
2008-01-28 10:36:00,1.6067,1.6068,1.60665,1.60675,1526900001.0
2008-01-28 10:37:00,1.60675,1.60685,1.60665,1.60685,475300000.0
2008-01-28 10:38:00,1.60685,1.6071,1.60685,1.6069,905800000.0
2008-01-28 10:39:00,1.6069,1.607,1.60685,1.60695,1684299998.0
2008-01-28 10:40:00,1.60695,1.60695,1.60675,1.6068,998400000.0
2008-01-28 10:41:00,1.6067,1.6067,1.6067,1.6067,1601600008.0
2008-01-28 10:42:00,1.6068,1.6068,1.6066,1.6066,1601600008.0
2008-01-28 10:43:00,1.6067,1.6067,1.6066,1.6066,1601600008.0
2008-01-28 10:44:00,1.6065,1.6067,1.6065,1.6066,1601600008.0
2008-01-28 10:45:00,1.6067,1.6067,1.6065,1.6065,1601600008.0
2008-01-28 10:47:00,1.6064,1.6065,1.6064,1.6064,1601600008.0
2008-01-28 10:48:00,1.60715,1.60735,1.60695,1.60705,1601600008.0
2008-01-28 10:49:00,1.6064,1.6065,1.6064,1.6065,2147400008.0
2008-01-28 10:50:00,1.6066,1.6066,1.6065,1.6065,2147400008.0
2008-01-28 10:51:00,1.6067,1.60695,1.60665,1.60685,2147400008.0
2008-01-28 10:52:00,1.6064,1.6065,1.6059,1.606,1255999997.0
2008-01-28 10:53:00,1.6066,1.6067,1.60655,1.6066,1255999997.0
2008-01-28 10:54:00,1.6066,1.60665,1.6065,1.6066,606400000.0
2008-01-28 10:55:00,1.6066,1.6066,1.60635,1.60645,1373200014.0
2008-01-28 10:56:00,1.6064,1.6066,1.6064,1.60655,1354399992.0
2008-01-28 10:57:00,1.60655,1.6066,1.6065,1.60655,840799999.0
2008-01-28 10:58:00,1.60655,1.6066,1.60655,1.60655,780000000.0
2008-01-28 10:59:00,1.60655,1.6066,1.6064,1.6065,1010400000.0
2008-01-28 11:00:00,1.6065,1.6066,1.6054,1.60545,1961400000.0
2008-01-28 11:01:00,1.60555,1.6062,1.60555,1.6062,1174400000.0
2008-01-28 11:02:00,1.6062,1.6067,1.6062,1.6065,1320800000.0
2008-01-28 11:03:00,1.6065,1.6065,1.60615,1.6064,1234000000.0
2008-01-28 11:04:00,1.6064,1.6065,1.60635,1.6065,1307200001.0
2008-01-28 11:05:00,1.6065,1.6065,1.60615,1.60645,1396499997.0
2008-01-28 11:06:00,1.6064,1.6067,1.6064,1.6065,1297600000.0
2008-01-28 11:07:00,1.6065,1.6065,1.6059,1.606,1172800000.0
2008-01-28 11:08:00,1.6066,1.6066,1.6063,1.6065,1933600002.0
2008-01-28 11:09:00,1.6062,1.6064,1.60605,1.6062,1933600002.0
2008-01-28 11:10:00,1.6062,1.6066,1.6062,1.6065,1964000000.0
2008-01-28 11:11:00,1.6065,1.6067,1.6065,1.6066,772800000.0
2008-01-28 11:12:00,1.6066,1.6066,1.6064,1.6065,551800000.0
2008-01-28 11:13:00,1.6065,1.60655,1.6064,1.6064,354600000.0
2008-01-28 11:14:00,1.6064,1.6066,1.60635,1.60635,807200000.0
2008-01-28 11:15:00,1.6064,1.6066,1.606,1.606,994499996.0
2008-01-28 11:16:00,1.606,1.6063,1.60595,1.6062,959199997.0
2008-01-28 11:17:00,1.6062,1.6064,1.6061,1.6064,965100000.0
2008-01-28 11:18:00,1.6063,1.6064,1.60615,1.6062,1127399979.0
2008-01-28 11:19:00,1.60625,1.6064,1.6061,1.6062,1080899998.0
2008-01-28 11:20:00,1.6062,1.6063,1.6062,1.6063,798700000.0
2008-01-28 11:21:00,1.6063,1.6064,1.6061,1.6062,1049600000.0
2008-01-28 11:22:00,1.6063,1.6063,1.60605,1.6061,1365100010.0
2008-01-28 11:23:00,1.6061,1.6061,1.6057,1.60575,746400000.0
2008-01-28 11:24:00,1.60575,1.6058,1.60565,1.6058,508800000.0
2008-01-28 11:25:00,1.6058,1.6061,1.60565,1.606,794400000.0
2008-01-28 11:26:00,1.606,1.6062,1.606,1.606,945600000.0
2008-01-28 11:27:00,1.606,1.6061,1.606,1.606,604000000.0
2008-01-28 11:28:00,1.606,1.6061,1.606,1.606,554600000.0
2008-01-28 11:29:00,1.60595,1.6062,1.6059,1.6059,949799999.0
2008-01-28 11:30:00,1.6059,1.6061,1.6059,1.606,986599990.0
2008-01-28 11:31:00,1.606,1.6061,1.60595,1.6061,441999998.0
2008-01-28 11:32:00,1.6061,1.6062,1.606,1.60615,608300000.0
2008-01-28 11:33:00,1.60615,1.6064,1.6061,1.6064,1961799998.0
2008-01-28 11:34:00,1.6064,1.6069,1.6064,1.60665,1450200001.0
2008-01-28 11:35:00,1.60665,1.60675,1.6066,1.6067,1514400008.0
2008-01-28 11:36:00,1.6067,1.6067,1.6065,1.6066,2143799996.0
2008-01-28 11:37:00,1.6066,1.6067,1.6066,1.6066,1763700000.0
2008-01-28 11:38:00,1.6064,1.6064,1.6063,1.6063,1546800018.0
2008-01-28 11:39:00,1.6066,1.6067,1.60655,1.6067,1546800018.0
2008-01-28 11:40:00,1.6067,1.6067,1.6066,1.6066,1368800000.0
2008-01-28 11:41:00,1.6066,1.6067,1.6066,1.6067,1624199994.0
2008-01-28 11:42:00,1.6067,1.6068,1.6066,1.60665,1098399994.0
2008-01-28 11:43:00,1.60665,1.6068,1.60655,1.6066,777299987.0
2008-01-28 11:44:00,1.6066,1.6067,1.60655,1.60665,1134400000.0
2008-01-28 11:45:00,1.60665,1.6067,1.60655,1.60655,630400000.0
2008-01-28 11:46:00,1.6066,1.6066,1.6065,1.6066,608400000.0
2008-01-28 11:47:00,1.6066,1.6066,1.6064,1.60645,789500000.0
2008-01-28 11:48:00,1.6064,1.6065,1.60635,1.6065,1223199997.0
2008-01-28 11:49:00,1.6065,1.60655,1.60645,1.60645,859099982.0
2008-01-28 11:50:00,1.60645,1.6067,1.60625,1.6065,892000000.0
2008-01-28 11:51:00,1.6065,1.6066,1.6065,1.6065,950400000.0
2008-01-28 11:52:00,1.6065,1.6066,1.606,1.606,1499999997.0
2008-01-28 11:53:00,1.606,1.6061,1.6059,1.6061,1131000000.0
2008-01-28 11:54:00,1.6061,1.6061,1.60595,1.60595,760000000.0
2008-01-28 11:55:00,1.60595,1.6061,1.60595,1.6061,1356999992.0
2008-01-28 11:56:00,1.6061,1.6062,1.6059,1.6061,565600000.0
2008-01-28 11:57:00,1.6061,1.6062,1.6061,1.6061,611200000.0
2008-01-28 11:58:00,1.6061,1.6062,1.60605,1.6061,1096799997.0
2008-01-28 11:59:00,1.6061,1.6062,1.60605,1.6061,935799999.0
2008-01-28 12:00:00,1.6061,1.6063,1.60605,1.6062,1612500001.0
2008-01-28 12:01:00,1.6062,1.6063,1.6062,1.6063,784800000.0
2008-01-28 12:02:00,1.6063,1.6065,1.60625,1.6065,1501100000.0
2008-01-28 12:03:00,1.6065,1.60655,1.60645,1.6065,1017600000.0
2008-01-28 12:04:00,1.6065,1.6066,1.60645,1.60645,2026099997.0
2008-01-28 12:05:00,1.60645,1.6066,1.60645,1.6065,1625699984.0
2008-01-28 12:06:00,1.60655,1.6067,1.60645,1.6067,1837099995.0
2008-01-28 12:07:00,1.6067,1.6068,1.60655,1.6067,1688800001.0
2008-01-28 12:08:00,1.6067,1.6067,1.6063,1.6066,1615699994.0
2008-01-28 12:09:00,1.6066,1.60665,1.6064,1.6065,1397899999.0
2008-01-28 12:10:00,1.6065,1.6066,1.60645,1.6065,1054599986.0
2008-01-28 12:11:00,1.6065,1.6066,1.60645,1.60645,625600000.0
2008-01-28 12:12:00,1.6065,1.60655,1.6064,1.60645,534499999.0
2008-01-28 12:13:00,1.60645,1.6065,1.60635,1.6065,1027299988.0
2008-01-28 12:14:00,1.6065,1.6065,1.60635,1.6064,433200000.0
2008-01-28 12:15:00,1.6064,1.6064,1.60635,1.60635,251200000.0
2008-01-28 12:16:00,1.60635,1.6065,1.60625,1.6065,1384800000.0
2008-01-28 12:17:00,1.6065,1.607,1.6063,1.6068,1866400000.0
2008-01-28 12:18:00,1.6068,1.6069,1.60675,1.6068,1216299997.0
2008-01-28 12:19:00,1.6068,1.6069,1.60655,1.6067,855200000.0
2008-01-28 12:20:00,1.6067,1.6069,1.6065,1.6066,880000000.0
2008-01-28 12:21:00,1.60665,1.6067,1.60645,1.60645,1346899994.0
2008-01-28 12:22:00,1.6065,1.6067,1.60645,1.60655,1699599975.0
2008-01-28 12:23:00,1.60655,1.6066,1.60645,1.6066,924500000.0
2008-01-28 12:24:00,1.6066,1.6066,1.60645,1.60655,796200000.0
2008-01-28 12:25:00,1.60655,1.6066,1.60625,1.6063,719100000.0
2008-01-28 12:26:00,1.6063,1.6063,1.6062,1.6063,941600000.0
2008-01-28 12:27:00,1.6063,1.60645,1.6062,1.6063,871200000.0
2008-01-28 12:28:00,1.6063,1.6064,1.60625,1.6063,1111200000.0
2008-01-28 12:29:00,1.6063,1.6064,1.6063,1.6063,1099900000.0
2008-01-28 12:30:00,1.60635,1.6067,1.60625,1.60645,1077299998.0
2008-01-28 12:31:00,1.60645,1.60655,1.6063,1.60635,728500000.0
2008-01-28 12:32:00,1.60635,1.6065,1.6063,1.6064,528800000.0
2008-01-28 12:33:00,1.6064,1.6065,1.6064,1.6065,612000000.0
2008-01-28 12:34:00,1.6065,1.6065,1.6061,1.6061,321600000.0
2008-01-28 12:35:00,1.6062,1.6066,1.6062,1.6065,272600000.0
2008-01-28 12:36:00,1.6065,1.6066,1.6065,1.6065,791200000.0
2008-01-28 12:37:00,1.6065,1.6066,1.60635,1.6064,1417699988.0
2008-01-28 12:38:00,1.6064,1.6064,1.6063,1.6064,552000000.0
2008-01-28 12:39:00,1.6064,1.6064,1.6063,1.6063,532800000.0
2008-01-28 12:40:00,1.6063,1.6064,1.6063,1.6064,918200000.0
2008-01-28 12:41:00,1.6064,1.6065,1.6064,1.6065,738400000.0
2008-01-28 12:42:00,1.6065,1.6065,1.6064,1.6065,703300000.0
2008-01-28 12:43:00,1.6065,1.6066,1.6064,1.6066,746700001.0
2008-01-28 12:44:00,1.6066,1.6066,1.6064,1.6066,958400000.0
2008-01-28 12:45:00,1.6066,1.6066,1.60635,1.6064,1164599993.0
2008-01-28 12:46:00,1.6064,1.60645,1.6063,1.6064,1054199993.0
2008-01-28 12:47:00,1.6064,1.60645,1.6064,1.6064,1306400000.0
2008-01-28 12:48:00,1.6064,1.6064,1.6063,1.6064,1760100000.0
2008-01-28 12:49:00,1.60635,1.60675,1.6063,1.6067,1691900000.0
2008-01-28 12:50:00,1.6067,1.6067,1.60645,1.6065,1000800000.0
2008-01-28 12:51:00,1.6065,1.6067,1.6064,1.6066,1061900000.0
2008-01-28 12:52:00,1.6066,1.60665,1.60645,1.6066,926400000.0
2008-01-28 12:53:00,1.6066,1.6066,1.60645,1.6066,622200000.0
2008-01-28 12:54:00,1.6066,1.6067,1.60655,1.60655,840100000.0
2008-01-28 12:55:00,1.60655,1.6066,1.60645,1.6065,1007600000.0
2008-01-28 12:56:00,1.6065,1.6066,1.60645,1.6065,894800000.0
2008-01-28 12:57:00,1.6065,1.60665,1.6065,1.6066,932700000.0
2008-01-28 12:58:00,1.6066,1.60665,1.60645,1.60665,867099984.0
2008-01-28 12:59:00,1.60665,1.6068,1.60665,1.6068,1224800000.0
2008-01-28 13:00:00,1.6068,1.6069,1.60665,1.6069,1790299986.0
2008-01-28 13:01:00,1.6069,1.6069,1.6067,1.6067,736700003.0
2008-01-28 13:02:00,1.6067,1.60735,1.6067,1.60735,1213800006.0
2008-01-28 13:03:00,1.60735,1.60765,1.60735,1.6074,1295000000.0
2008-01-28 13:04:00,1.6074,1.6075,1.6074,1.60745,763200000.0
2008-01-28 13:05:00,1.60745,1.6075,1.60715,1.60725,956799995.0
2008-01-28 13:06:00,1.60725,1.6074,1.6072,1.60725,1816699995.0
2008-01-28 13:07:00,1.6073,1.6075,1.60725,1.6075,1170899995.0
2008-01-28 13:08:00,1.6075,1.6076,1.6075,1.6076,735200000.0
2008-01-28 13:09:00,1.60755,1.608,1.60755,1.608,1089299991.0
2008-01-28 13:10:00,1.608,1.608,1.6076,1.6077,616000000.0
2008-01-28 13:11:00,1.6077,1.6077,1.6076,1.6076,679200000.0
2008-01-28 13:12:00,1.6076,1.6077,1.60745,1.60745,1824699998.0
2008-01-28 13:13:00,1.6075,1.6075,1.6072,1.6073,1013599997.0
2008-01-28 13:14:00,1.60725,1.6075,1.60725,1.6074,1158300003.0
2008-01-28 13:15:00,1.6074,1.6074,1.6072,1.6073,1198400000.0
2008-01-28 13:16:00,1.6073,1.60735,1.6072,1.60735,1599899994.0
2008-01-28 13:17:00,1.60735,1.6074,1.6073,1.6073,1129599999.0
2008-01-28 13:19:00,1.6074,1.6075,1.6072,1.60725,1651800000.0
2008-01-28 13:20:00,1.6067,1.6067,1.6065,1.6065,1105699975.0
2008-01-28 13:21:00,1.6073,1.6077,1.60725,1.6077,1105699975.0
2008-01-28 13:22:00,1.6077,1.6077,1.6075,1.6075,1638799999.0
2008-01-28 13:23:00,1.6075,1.6076,1.6074,1.60745,1766899997.0
2008-01-28 13:24:00,1.6074,1.6075,1.6074,1.6075,1449500000.0
2008-01-28 13:25:00,1.6075,1.6075,1.60745,1.6075,741600000.0
2008-01-28 13:26:00,1.6075,1.6075,1.6074,1.6075,1260200000.0
2008-01-28 13:27:00,1.6075,1.6075,1.60725,1.6073,534199998.0
2008-01-28 13:28:00,1.6073,1.6073,1.6072,1.60725,865600000.0
2008-01-28 13:29:00,1.60725,1.60725,1.60715,1.60725,636400001.0
2008-01-28 13:30:00,1.60725,1.6073,1.60725,1.60725,836000000.0
2008-01-28 13:31:00,1.60725,1.6073,1.6072,1.6073,866000001.0
2008-01-28 13:32:00,1.6073,1.60755,1.6073,1.6074,1626400000.0
2008-01-28 13:33:00,1.6074,1.60765,1.6074,1.60765,1279200000.0
2008-01-28 13:34:00,1.60765,1.60775,1.6076,1.60765,761600000.0
2008-01-28 13:35:00,1.60765,1.6078,1.6075,1.6076,946100000.0
2008-01-28 13:36:00,1.6076,1.6077,1.6075,1.6075,1178400000.0
2008-01-28 13:37:00,1.6075,1.6079,1.60745,1.6076,1378200003.0
2008-01-28 13:38:00,1.6077,1.6078,1.6076,1.6077,564700000.0
2008-01-28 13:39:00,1.6077,1.6077,1.6076,1.6077,133100000.0
2008-01-28 13:40:00,1.6077,1.6077,1.6075,1.6076,538200000.0
2008-01-28 13:41:00,1.6076,1.6077,1.60755,1.60755,468800000.0
2008-01-28 13:42:00,1.60755,1.6078,1.6075,1.60775,734100002.0
2008-01-28 13:43:00,1.6078,1.6078,1.60755,1.60755,801199988.0
2008-01-28 13:44:00,1.60755,1.60775,1.60755,1.6076,591399989.0
2008-01-28 13:45:00,1.6076,1.6077,1.60755,1.60755,358400000.0
2008-01-28 13:46:00,1.60755,1.60755,1.60745,1.6075,153600000.0
2008-01-28 13:47:00,1.6075,1.6077,1.6075,1.6076,771700000.0
2008-01-28 13:48:00,1.6076,1.6076,1.6076,1.6076,616400000.0
2008-01-28 13:49:00,1.6076,1.60775,1.6076,1.60765,454400000.0
2008-01-28 13:50:00,1.60765,1.6077,1.60755,1.6076,219400000.0
2008-01-28 13:51:00,1.6077,1.6077,1.6073,1.6073,580799996.0
2008-01-28 13:52:00,1.6073,1.6073,1.60705,1.60705,600000000.0
2008-01-28 13:53:00,1.60705,1.6071,1.607,1.6071,719200000.0
2008-01-28 13:54:00,1.6071,1.6073,1.60695,1.607,1023399988.0
2008-01-28 13:55:00,1.6071,1.6071,1.607,1.60705,505800000.0
2008-01-28 13:56:00,1.6071,1.6071,1.607,1.607,394400000.0
2008-01-28 13:57:00,1.607,1.607,1.60675,1.6068,1237900000.0
2008-01-28 13:58:00,1.6068,1.607,1.60595,1.60625,1448500000.0
2008-01-28 13:59:00,1.6063,1.6065,1.6061,1.6061,1689499996.0
2008-01-28 14:00:00,1.6061,1.6062,1.606,1.6062,1725600000.0
2008-01-28 14:01:00,1.6073,1.6073,1.607,1.6073,1486799999.0
2008-01-28 14:02:00,1.60625,1.6064,1.6062,1.60625,1486799999.0
2008-01-28 14:03:00,1.60625,1.6064,1.6062,1.6064,1866399980.0
2008-01-28 14:04:00,1.6083,1.6089,1.6082,1.6089,1971199996.0
2008-01-28 14:05:00,1.6066,1.6071,1.60655,1.6071,1971199996.0
2008-01-28 14:06:00,1.6071,1.6071,1.60665,1.60665,1560099992.0
2008-01-28 14:07:00,1.6067,1.6068,1.60645,1.6065,1918000020.0
2008-01-28 14:08:00,1.6086,1.6093,1.6086,1.6091,1887100007.0
2008-01-28 14:09:00,1.60665,1.6068,1.60655,1.6066,1887100007.0
2008-01-28 14:10:00,1.6066,1.6067,1.6066,1.60665,1747099998.0
2008-01-28 14:11:00,1.6088,1.6094,1.6087,1.6092,1233600000.0
2008-01-28 14:12:00,1.6066,1.6067,1.60645,1.60645,1233600000.0
2008-01-28 14:13:00,1.60645,1.6066,1.60645,1.6065,1981600003.0
2008-01-28 14:14:00,1.6065,1.6068,1.6065,1.6067,1296799999.0
2008-01-28 14:15:00,1.6067,1.6067,1.60655,1.6066,1006300000.0
2008-01-28 14:16:00,1.6066,1.6067,1.6066,1.6066,1824799998.0
2008-01-28 14:17:00,1.6066,1.60665,1.6065,1.6066,616099999.0
2008-01-28 14:18:00,1.6066,1.6066,1.60655,1.6066,458000000.0
2008-01-28 14:19:00,1.6066,1.6067,1.6066,1.6067,1258400000.0
2008-01-28 14:20:00,1.60665,1.6067,1.6065,1.6065,1184300000.0
2008-01-28 14:21:00,1.6065,1.6066,1.60625,1.6063,1212000000.0
2008-01-28 14:22:00,1.6063,1.6063,1.6063,1.6063,659200000.0
2008-01-28 14:23:00,1.6063,1.6063,1.6063,1.6063,16000000.0
2008-01-28 14:24:00,1.60573,1.60615,1.60565,1.60615,249900000.0
2008-01-28 14:25:00,1.60615,1.60629,1.60562,1.60602,313600000.0
2008-01-28 14:26:00,1.6057,1.60638,1.60525,1.60638,775100000.0
2008-01-28 14:27:00,1.6066,1.6066,1.6066,1.6066,96000000.0
2008-01-28 14:28:00,1.6066,1.6068,1.60645,1.60675,1855199999.0
2008-01-28 14:29:00,1.60675,1.60685,1.60665,1.6068,2098900002.0
2008-01-28 14:30:00,1.6068,1.60685,1.60665,1.60675,1826400000.0
2008-01-28 14:31:00,1.60675,1.60705,1.60665,1.60695,2077599986.0
2008-01-28 14:32:00,1.60695,1.6071,1.60695,1.60705,2041300003.0
2008-01-28 14:33:00,1.60705,1.60715,1.60705,1.60715,1780000000.0
2008-01-28 14:34:00,1.6091,1.6092,1.6091,1.6092,2054700035.0
2008-01-28 14:35:00,1.60715,1.60725,1.60715,1.60715,2054700035.0
2008-01-28 14:36:00,1.6072,1.6073,1.6071,1.60715,1803299999.0
2008-01-28 14:37:00,1.60715,1.6073,1.60705,1.60715,1753999998.0
2008-01-28 14:38:00,1.60715,1.60725,1.6071,1.6072,1709500000.0
2008-01-28 14:39:00,1.6072,1.6072,1.607,1.60715,1989700000.0
2008-01-28 14:40:00,1.60705,1.6072,1.60705,1.6072,2042400000.0
2008-01-28 14:41:00,1.6072,1.60725,1.607,1.60725,1801600002.0
2008-01-28 14:42:00,1.60725,1.60725,1.60715,1.6072,1821600000.0
2008-01-28 14:43:00,1.6087,1.609,1.6087,1.6088,1935099998.0
2008-01-28 14:44:00,1.60705,1.60715,1.60695,1.60715,1935099998.0
2008-01-28 14:45:00,1.60715,1.60725,1.60715,1.60715,1765100000.0
2008-01-28 14:46:00,1.60715,1.60725,1.60705,1.60715,1644800002.0
2008-01-28 14:47:00,1.60715,1.6072,1.60705,1.6071,1924800000.0
2008-01-28 14:48:00,1.6071,1.6071,1.60695,1.6071,1422300000.0
2008-01-28 14:49:00,1.6071,1.6072,1.60695,1.60705,1821600000.0
2008-01-28 14:50:00,1.60705,1.60705,1.60685,1.60695,2017600002.0
2008-01-28 14:51:00,1.6091,1.6096,1.609,1.6094,1819399998.0
2008-01-28 14:52:00,1.6095,1.6095,1.6093,1.6094,1819399998.0
2008-01-28 14:53:00,1.60665,1.6068,1.6066,1.6068,1819399998.0
2008-01-28 14:54:00,1.6068,1.60685,1.6067,1.6067,1784000000.0
2008-01-28 14:55:00,1.6067,1.60695,1.60665,1.6069,1800999998.0
2008-01-28 14:56:00,1.6069,1.60695,1.6068,1.60695,1792000000.0
2008-01-28 14:57:00,1.60695,1.607,1.60695,1.60695,1770300000.0
2008-01-28 14:58:00,1.60695,1.60715,1.60695,1.60705,2108800010.0
2008-01-28 14:59:00,1.60705,1.60735,1.60705,1.6073,1690600000.0
2008-01-28 15:00:00,1.6073,1.6073,1.60705,1.60725,1849600001.0
2008-01-28 15:01:00,1.60725,1.60735,1.60695,1.60725,1751200002.0
2008-01-28 15:02:00,1.60725,1.60735,1.6071,1.60725,1785599994.0
2008-01-28 15:03:00,1.6094,1.6096,1.6094,1.6095,1739500000.0
2008-01-28 15:04:00,1.60815,1.609,1.60815,1.609,1739500000.0
2008-01-28 15:05:00,1.609,1.60905,1.6086,1.60885,1974199999.0
2008-01-28 15:06:00,1.6096,1.6098,1.6096,1.6098,1712800000.0
2008-01-28 15:07:00,1.6086,1.6087,1.6085,1.6085,1712800000.0
2008-01-28 15:08:00,1.6085,1.6093,1.6085,1.6091,2056399998.0
2008-01-28 15:09:00,1.60905,1.60915,1.60895,1.609,1926800007.0
2008-01-28 15:10:00,1.609,1.609,1.60875,1.60895,2082199983.0
2008-01-28 15:11:00,1.60895,1.6094,1.6087,1.60915,1678099993.0
2008-01-28 15:12:00,1.60915,1.60955,1.609,1.60915,1676000000.0
2008-01-28 15:13:00,1.60925,1.60925,1.6089,1.6091,1951200000.0
2008-01-28 15:14:00,1.6091,1.6096,1.609,1.6093,1931600000.0
2008-01-28 15:15:00,1.6093,1.6093,1.6089,1.60895,1935500003.0
2008-01-28 15:16:00,1.60895,1.6091,1.6088,1.6089,2079500002.0
2008-01-28 15:17:00,1.60895,1.6093,1.60885,1.6093,1110099999.0
2008-01-28 15:18:00,1.60925,1.6093,1.60905,1.60905,1004599995.0
2008-01-28 15:19:00,1.6091,1.6092,1.60905,1.60915,1490799992.0
2008-01-28 15:20:00,1.6091,1.6092,1.60895,1.6092,1179999996.0
2008-01-28 15:21:00,1.6092,1.6096,1.6092,1.60935,1114599984.0
2008-01-28 15:22:00,1.60935,1.60955,1.60935,1.60945,879200000.0
2008-01-28 15:23:00,1.60945,1.6095,1.6093,1.6093,1099999992.0
2008-01-28 15:24:00,1.6093,1.60935,1.60915,1.6092,806400000.0
2008-01-28 15:25:00,1.6092,1.60935,1.609,1.6093,755600000.0
2008-01-28 15:26:00,1.6093,1.60935,1.6091,1.6092,886200000.0
2008-01-28 15:27:00,1.6093,1.6093,1.60905,1.6091,1415000003.0
2008-01-28 15:28:00,1.6091,1.60935,1.60905,1.6092,1071099995.0
2008-01-28 15:29:00,1.6092,1.6092,1.6091,1.6092,392000000.0
2008-01-28 15:30:00,1.6092,1.60925,1.60915,1.60915,568000000.0
2008-01-28 15:31:00,1.60915,1.6093,1.60915,1.6092,566900000.0
2008-01-28 15:32:00,1.60915,1.60935,1.60905,1.6092,925499998.0
2008-01-28 15:33:00,1.6093,1.6093,1.60915,1.60915,700200001.0
2008-01-28 15:34:00,1.6092,1.6093,1.60915,1.6092,404800000.0
2008-01-28 15:35:00,1.6092,1.6093,1.6092,1.6092,676800000.0
2008-01-28 15:36:00,1.6092,1.60925,1.609,1.60905,1030899999.0
2008-01-28 15:37:00,1.60905,1.6091,1.609,1.6091,724400000.0
2008-01-28 15:38:00,1.60915,1.60925,1.60905,1.60915,637900000.0
2008-01-28 15:39:00,1.60915,1.60925,1.6089,1.60895,786200000.0
2008-01-28 15:40:00,1.60895,1.60895,1.6082,1.6087,1095200000.0
2008-01-28 15:41:00,1.6087,1.6088,1.6085,1.6086,801599999.0
2008-01-28 15:42:00,1.60855,1.6087,1.60855,1.6086,927200000.0
2008-01-28 15:43:00,1.6086,1.60905,1.6086,1.60885,974999993.0
2008-01-28 15:44:00,1.60885,1.609,1.6087,1.6088,1066099999.0
2008-01-28 15:45:00,1.6088,1.60935,1.60875,1.60925,1023899997.0
2008-01-28 15:46:00,1.60925,1.60935,1.6088,1.6092,1033799999.0
2008-01-28 15:47:00,1.6092,1.6092,1.6091,1.6091,678400000.0
2008-01-28 15:48:00,1.6091,1.6092,1.609,1.6091,1079200000.0
2008-01-28 15:49:00,1.6091,1.6092,1.609,1.609,1209600000.0
2008-01-28 15:50:00,1.609,1.60915,1.609,1.60915,236200000.0
2008-01-28 15:51:00,1.60915,1.6096,1.60915,1.6095,1563499999.0
2008-01-28 15:52:00,1.6095,1.60955,1.60935,1.6094,783200000.0
2008-01-28 15:53:00,1.6094,1.6095,1.60915,1.6093,1443400005.0
2008-01-28 15:54:00,1.6093,1.6093,1.6091,1.6091,620000000.0
2008-01-28 15:55:00,1.6091,1.6092,1.60905,1.6091,501700001.0
2008-01-28 15:56:00,1.6091,1.6096,1.6091,1.6095,1584700006.0
2008-01-28 15:57:00,1.6095,1.61,1.6095,1.60975,1596999995.0
2008-01-28 15:58:00,1.6098,1.6099,1.6096,1.6098,511800000.0
2008-01-28 15:59:00,1.6098,1.6098,1.6097,1.6097,741600000.0
2008-01-28 16:00:00,1.6097,1.6098,1.60965,1.6097,416799999.0
2008-01-28 16:01:00,1.6097,1.6098,1.6095,1.6095,777099999.0
2008-01-28 16:02:00,1.60955,1.60955,1.6095,1.60955,148000000.0
2008-01-28 16:03:00,1.60955,1.6096,1.6095,1.6096,160700000.0
2008-01-28 16:04:00,1.6096,1.6098,1.60955,1.6096,1307399999.0
2008-01-28 16:05:00,1.6096,1.6097,1.6096,1.6097,618400000.0
2008-01-28 16:06:00,1.6097,1.6099,1.6096,1.6099,784600002.0
2008-01-28 16:07:00,1.60985,1.6101,1.60975,1.61,1160499996.0
2008-01-28 16:08:00,1.61,1.61,1.6098,1.6099,491300000.0
2008-01-28 16:09:00,1.6099,1.6099,1.60975,1.60975,909600000.0
2008-01-28 16:10:00,1.6098,1.60985,1.60975,1.60985,608500000.0
2008-01-28 16:11:00,1.60985,1.6099,1.60965,1.60965,477300000.0
2008-01-28 16:12:00,1.60965,1.6098,1.6096,1.60965,1156067797.0
2008-01-28 16:13:00,1.60965,1.61,1.60965,1.6099,1018699990.0
2008-01-28 16:14:00,1.60985,1.61,1.60985,1.61,1137700008.0
2008-01-28 16:15:00,1.61,1.6101,1.60985,1.61,1414900007.0
2008-01-28 16:16:00,1.61,1.6102,1.60995,1.61005,1190399994.0
2008-01-28 16:17:00,1.61005,1.6103,1.61005,1.61015,1414500007.0
2008-01-28 16:18:00,1.61015,1.6105,1.6101,1.6104,931599990.0
2008-01-28 16:19:00,1.6104,1.6106,1.6102,1.61055,1505499998.0
2008-01-28 16:20:00,1.6106,1.6106,1.6102,1.6103,1912699994.0
2008-01-28 16:21:00,1.6103,1.61045,1.6103,1.6104,1488000000.0
2008-01-28 16:22:00,1.6104,1.61055,1.61005,1.61015,1533199994.0
2008-01-28 16:23:00,1.6106,1.611,1.6106,1.6109,1783500011.0
2008-01-28 16:24:00,1.6108,1.6109,1.6104,1.6105,1783500011.0
2008-01-28 16:25:00,1.6104,1.6105,1.6104,1.6105,1783500011.0
2008-01-28 16:26:00,1.6098,1.6099,1.60975,1.6098,1783500011.0
2008-01-28 16:27:00,1.6106,1.6106,1.6105,1.6106,1994500023.0
2008-01-28 16:28:00,1.6108,1.6108,1.6106,1.6108,1994500023.0
2008-01-28 16:29:00,1.6109,1.611,1.6109,1.611,1994500023.0
2008-01-28 16:30:00,1.6109,1.611,1.6109,1.6109,1994500023.0
2008-01-28 16:31:00,1.61065,1.6108,1.6104,1.61045,1994500023.0
2008-01-28 16:32:00,1.6105,1.61055,1.61015,1.6102,1370000004.0
2008-01-28 16:33:00,1.6102,1.6105,1.6101,1.6104,786500000.0
2008-01-28 16:34:00,1.6104,1.6105,1.6103,1.6103,525600000.0
2008-01-28 16:35:00,1.6103,1.6103,1.6097,1.6099,810899998.0
2008-01-28 16:36:00,1.60985,1.6102,1.6095,1.6102,814299998.0
2008-01-28 16:37:00,1.6102,1.61055,1.61,1.6104,1034300000.0
2008-01-28 16:38:00,1.6104,1.6104,1.61,1.6101,835200000.0
2008-01-28 16:39:00,1.6101,1.61015,1.6095,1.6099,754300002.0
2008-01-28 16:40:00,1.6099,1.6099,1.60965,1.6098,466400000.0
2008-01-28 16:41:00,1.6098,1.6098,1.60945,1.60965,544200001.0
2008-01-28 16:42:00,1.60965,1.60975,1.60955,1.6096,451400000.0
2008-01-28 16:43:00,1.6096,1.60985,1.60955,1.6098,406400000.0
2008-01-28 16:44:00,1.6098,1.61025,1.60975,1.61015,909499998.0
2008-01-28 16:45:00,1.6101,1.6109,1.6101,1.6108,1095600000.0
2008-01-28 16:46:00,1.6108,1.6109,1.61055,1.6107,506600000.0
2008-01-28 16:47:00,1.6107,1.61115,1.6106,1.6107,1207600000.0
2008-01-28 16:48:00,1.61075,1.6108,1.6106,1.61065,958800002.0
2008-01-28 16:49:00,1.61065,1.6111,1.6106,1.6109,716800000.0
2008-01-28 16:50:00,1.61115,1.61115,1.6108,1.61085,1256500000.0
2008-01-28 16:51:00,1.6108,1.61115,1.6108,1.6111,956400000.0
2008-01-28 16:52:00,1.6111,1.61125,1.611,1.6111,1461800000.0
2008-01-28 16:53:00,1.6111,1.61125,1.6111,1.61125,1303700000.0
2008-01-28 16:54:00,1.61125,1.61145,1.61115,1.61145,1638000000.0
2008-01-28 16:55:00,1.61155,1.6117,1.61105,1.6111,1097700000.0
2008-01-28 16:56:00,1.6111,1.6114,1.6108,1.6111,685800000.0
2008-01-28 16:57:00,1.6111,1.6113,1.611,1.6113,665700000.0
2008-01-28 16:58:00,1.6113,1.61135,1.6111,1.61115,896000000.0
2008-01-28 16:59:00,1.61115,1.61115,1.6103,1.611,589600000.0
2008-01-28 17:00:00,1.611,1.61105,1.60995,1.6101,1167599999.0
2008-01-28 17:01:00,1.6101,1.6103,1.61,1.6101,851200000.0
2008-01-28 17:02:00,1.6101,1.6104,1.6098,1.6098,1004800000.0
2008-01-28 17:03:00,1.6098,1.6099,1.60955,1.60965,1284400000.0
2008-01-28 17:04:00,1.60965,1.61025,1.6096,1.61,1612800001.0
2008-01-28 17:05:00,1.60995,1.60995,1.6095,1.6097,1591200004.0
2008-01-28 17:06:00,1.6096,1.6098,1.6096,1.60965,1760800000.0
2008-01-28 17:07:00,1.60965,1.60965,1.6096,1.6096,1652000000.0
2008-01-28 17:08:00,1.60955,1.60965,1.60915,1.6094,1516250003.0
2008-01-28 17:09:00,1.6094,1.6094,1.60905,1.60905,1368800000.0
2008-01-28 17:10:00,1.609,1.6093,1.60885,1.60905,1923500002.0
2008-01-28 17:11:00,1.60905,1.6092,1.6089,1.609,1195200000.0
2008-01-28 17:12:00,1.609,1.6093,1.609,1.60915,1097399998.0
2008-01-28 17:13:00,1.60915,1.6093,1.60915,1.6093,1047999999.0
2008-01-28 17:14:00,1.6093,1.6093,1.6092,1.6092,437600000.0
2008-01-28 17:15:00,1.6092,1.61,1.6092,1.61,1303200001.0
2008-01-28 17:16:00,1.61,1.6103,1.6099,1.6102,1906400000.0
2008-01-28 17:17:00,1.6102,1.6103,1.61,1.6101,2047200003.0
2008-01-28 17:18:00,1.6101,1.6104,1.6098,1.60995,1742400001.0
2008-01-28 17:19:00,1.60995,1.61035,1.60975,1.6102,1609999997.0
2008-01-28 17:20:00,1.6102,1.6106,1.60985,1.6106,1488499994.0
2008-01-28 17:21:00,1.6106,1.6107,1.60995,1.61065,1809700002.0
2008-01-28 17:22:00,1.61065,1.6107,1.6104,1.61055,1699600010.0
2008-01-28 17:23:00,1.6097,1.6099,1.6096,1.6097,1896300010.0
2008-01-28 17:24:00,1.61095,1.611,1.61045,1.61045,1896300010.0
2008-01-28 17:25:00,1.61045,1.6106,1.6104,1.61055,1978500005.0
2008-01-28 17:26:00,1.6102,1.6103,1.6098,1.61,2003500018.0
2008-01-28 17:27:00,1.6106,1.6106,1.6105,1.6106,2003500018.0
2008-01-28 17:28:00,1.6095,1.6096,1.6093,1.6095,1809799995.0
2008-01-28 17:29:00,1.6094,1.6099,1.6094,1.6094,1809799995.0
2008-01-28 17:30:00,1.611,1.61105,1.6109,1.611,1809799995.0
2008-01-28 17:31:00,1.611,1.61105,1.61085,1.611,1581900006.0
2008-01-28 17:32:00,1.6092,1.6095,1.6091,1.6094,2041100016.0
2008-01-28 17:33:00,1.6095,1.6097,1.6095,1.6097,2041100016.0
2008-01-28 17:34:00,1.6096,1.6098,1.6095,1.6098,2041100016.0
2008-01-28 17:35:00,1.6097,1.6098,1.6096,1.6098,2041100016.0
2008-01-28 17:36:00,1.6097,1.6098,1.6096,1.6098,2041100016.0
2008-01-28 17:37:00,1.6103,1.6105,1.61025,1.61025,2041100016.0
2008-01-28 17:38:00,1.61025,1.6104,1.61,1.6101,1693400002.0
2008-01-28 17:39:00,1.61005,1.6104,1.61005,1.6104,1266400000.0
2008-01-28 17:40:00,1.6104,1.6107,1.6102,1.61025,1591400001.0
2008-01-28 17:41:00,1.61025,1.61065,1.61025,1.61045,1632799998.0
2008-01-28 17:42:00,1.6105,1.61065,1.6103,1.6103,1547400000.0
2008-01-28 17:43:00,1.6103,1.6105,1.61025,1.6105,942899996.0
2008-01-28 17:44:00,1.6105,1.6105,1.6104,1.6105,1195400000.0
2008-01-28 17:45:00,1.6105,1.6107,1.61035,1.61065,1278699997.0
2008-01-28 17:46:00,1.61065,1.6107,1.6105,1.6106,1032100000.0
2008-01-28 17:47:00,1.6106,1.6108,1.6106,1.6108,1332400000.0
2008-01-28 17:48:00,1.61075,1.6113,1.6107,1.6107,1014600000.0
2008-01-28 17:49:00,1.6107,1.6108,1.6107,1.61075,642200000.0
2008-01-28 17:50:00,1.61075,1.611,1.6107,1.611,737500000.0
2008-01-28 17:51:00,1.611,1.6111,1.61095,1.6111,695400000.0
2008-01-28 17:52:00,1.61105,1.61135,1.611,1.6111,1183799998.0
2008-01-28 17:53:00,1.6111,1.6114,1.6109,1.6114,932400000.0
2008-01-28 17:54:00,1.6114,1.6116,1.6112,1.6113,1871000000.0
2008-01-28 17:55:00,1.6112,1.6113,1.6109,1.611,1697100001.0
2008-01-28 17:56:00,1.61105,1.6111,1.6109,1.611,1171600000.0
2008-01-28 17:57:00,1.609,1.6092,1.6087,1.6087,1895299997.0
2008-01-28 17:58:00,1.6086,1.6091,1.6086,1.6091,1895299997.0
2008-01-28 17:59:00,1.6092,1.6092,1.6086,1.6086,1895299997.0
2008-01-28 18:00:00,1.6107,1.6109,1.61055,1.6106,1895299997.0
2008-01-28 18:01:00,1.6106,1.611,1.6106,1.6109,976200000.0
2008-01-28 18:02:00,1.6109,1.61095,1.6106,1.6107,1409500000.0
2008-01-28 18:03:00,1.6107,1.6107,1.61045,1.6105,1276600000.0
2008-01-28 18:04:00,1.6105,1.6106,1.6104,1.6104,785600000.0
2008-01-28 18:05:00,1.6104,1.6105,1.61015,1.6103,1375800000.0
2008-01-28 18:06:00,1.6103,1.6104,1.61025,1.61035,1320999999.0
2008-01-28 18:07:00,1.6104,1.6106,1.6102,1.6102,1168500000.0
2008-01-28 18:08:00,1.6102,1.6103,1.61015,1.61015,1782399999.0
2008-01-28 18:09:00,1.61015,1.61055,1.61015,1.6104,2011599981.0
2008-01-28 18:10:00,1.6104,1.6107,1.6103,1.6105,1477000000.0
2008-01-28 18:11:00,1.61045,1.6107,1.61045,1.61055,1395099998.0
2008-01-28 18:12:00,1.61055,1.6109,1.61055,1.6106,908500000.0
2008-01-28 18:13:00,1.6106,1.61085,1.6102,1.6103,880000000.0
2008-01-28 18:14:00,1.6103,1.6106,1.6102,1.6103,481900000.0
2008-01-28 18:15:00,1.6103,1.6105,1.61025,1.6104,1087400003.0
2008-01-28 18:16:00,1.6104,1.6105,1.61035,1.6105,292300000.0
2008-01-28 18:17:00,1.6105,1.6106,1.61035,1.6105,749900000.0
2008-01-28 18:18:00,1.6105,1.6105,1.6102,1.6102,942400000.0
2008-01-28 18:19:00,1.61025,1.6104,1.6099,1.61,698999999.0
2008-01-28 18:20:00,1.61,1.61,1.60965,1.6099,642599999.0
2008-01-28 18:21:00,1.6099,1.61,1.60985,1.60995,904999994.0
2008-01-28 18:22:00,1.6099,1.61,1.60965,1.6097,463999999.0
2008-01-28 18:23:00,1.6097,1.61,1.60965,1.60975,480600001.0
2008-01-28 18:24:00,1.60975,1.6103,1.60975,1.6103,658400000.0
2008-01-28 18:25:00,1.6103,1.6104,1.61025,1.61035,343200000.0
2008-01-28 18:26:00,1.6104,1.6104,1.6098,1.61,1421800010.0
2008-01-28 18:27:00,1.60995,1.6101,1.60975,1.6098,684800000.0
2008-01-28 18:28:00,1.6098,1.6098,1.6093,1.6095,1013400001.0
2008-01-28 18:29:00,1.6095,1.60995,1.6094,1.6094,1297599995.0
2008-01-28 18:30:00,1.6094,1.60945,1.60895,1.60895,1914300005.0
2008-01-28 18:31:00,1.60895,1.6091,1.6082,1.6091,1943100000.0
2008-01-28 18:32:00,1.6091,1.6096,1.6091,1.6095,2132100002.0
2008-01-28 18:33:00,1.6099,1.6099,1.6099,1.6099,2051400019.0
2008-01-28 18:34:00,1.6098,1.6099,1.6098,1.6099,2051400019.0
2008-01-28 18:35:00,1.6098,1.6098,1.6097,1.6097,2051400019.0
2008-01-28 18:36:00,1.6098,1.6098,1.6096,1.6098,2051400019.0
2008-01-28 18:37:00,1.60975,1.6098,1.60965,1.60975,2146700020.0
2008-01-28 18:38:00,1.60975,1.6099,1.6097,1.60975,1540100001.0
2008-01-28 18:39:00,1.60975,1.60985,1.6097,1.60985,2039700000.0
2008-01-28 18:40:00,1.60985,1.6099,1.60965,1.60965,1104500000.0
2008-01-28 18:41:00,1.60965,1.60975,1.60965,1.60975,1595800027.0
2008-01-28 18:42:00,1.60975,1.6101,1.6097,1.6099,1865400005.0
2008-01-28 18:43:00,1.6104,1.6106,1.6103,1.6106,2081000002.0
2008-01-28 18:44:00,1.60925,1.60945,1.60925,1.6094,2081000002.0
2008-01-28 18:45:00,1.6094,1.6095,1.60925,1.6093,1684800000.0
2008-01-28 18:46:00,1.6093,1.6094,1.609,1.6091,625400000.0
2008-01-28 18:47:00,1.6091,1.6092,1.60865,1.6088,816000000.0
2008-01-28 18:48:00,1.6088,1.6089,1.6086,1.6089,788100000.0
2008-01-28 18:49:00,1.6089,1.6092,1.60875,1.609,857600000.0
2008-01-28 18:50:00,1.609,1.609,1.60875,1.609,538600000.0
2008-01-28 18:51:00,1.609,1.609,1.60885,1.60885,228800000.0
2008-01-28 18:52:00,1.60885,1.609,1.60855,1.6086,707600000.0
2008-01-28 18:53:00,1.6086,1.6089,1.60855,1.6088,1080400000.0
2008-01-28 18:54:00,1.6088,1.6088,1.6087,1.6087,590199997.0
2008-01-28 18:55:00,1.6087,1.6088,1.60865,1.6088,516000000.0
2008-01-28 18:56:00,1.6088,1.6092,1.6087,1.6089,700800000.0
2008-01-28 18:57:00,1.60895,1.6092,1.60865,1.60865,667000000.0
2008-01-28 18:58:00,1.60865,1.6091,1.60855,1.6091,710700004.0
2008-01-28 18:59:00,1.6091,1.60925,1.60865,1.60865,331500000.0
2008-01-28 19:00:00,1.60865,1.6091,1.6086,1.60885,498600000.0
2008-01-28 19:01:00,1.60885,1.609,1.60885,1.6089,369200000.0
2008-01-28 19:02:00,1.6089,1.6091,1.6089,1.60905,391900000.0
2008-01-28 19:03:00,1.6091,1.6093,1.60905,1.60905,426400000.0
2008-01-28 19:04:00,1.60905,1.60905,1.60885,1.6089,510300000.0
2008-01-28 19:05:00,1.6089,1.6091,1.6089,1.6089,510400000.0
2008-01-28 19:06:00,1.6089,1.6089,1.6088,1.6089,642400000.0
2008-01-28 19:07:00,1.6089,1.6089,1.60845,1.60845,330600000.0
2008-01-28 19:08:00,1.60845,1.6086,1.6082,1.6084,569600003.0
2008-01-28 19:09:00,1.6084,1.60855,1.6083,1.60855,657600000.0
2008-01-28 19:10:00,1.60855,1.60855,1.6082,1.6084,676800000.0
2008-01-28 19:11:00,1.6084,1.60855,1.6083,1.6084,594900000.0
2008-01-28 19:12:00,1.6084,1.6084,1.60825,1.60835,399400000.0
2008-01-28 19:13:00,1.6083,1.6084,1.60825,1.6084,213200000.0
2008-01-28 19:14:00,1.6084,1.6084,1.60825,1.6084,257500000.0
2008-01-28 19:15:00,1.6084,1.6086,1.6084,1.6086,458400000.0
2008-01-28 19:16:00,1.6085,1.6087,1.60845,1.6086,643900000.0
2008-01-28 19:17:00,1.6086,1.60885,1.60855,1.6088,581000000.0
2008-01-28 19:18:00,1.6089,1.6089,1.60875,1.6088,527499995.0
2008-01-28 19:19:00,1.60885,1.6092,1.60885,1.6092,774299999.0
2008-01-28 19:20:00,1.6092,1.6094,1.6091,1.6094,503800000.0
2008-01-28 19:21:00,1.6094,1.6094,1.6091,1.60925,260000000.0
2008-01-28 19:22:00,1.6093,1.6093,1.609,1.60925,322400000.0
2008-01-28 19:23:00,1.6093,1.6093,1.60905,1.60915,667600000.0
2008-01-28 19:24:00,1.60915,1.6093,1.60915,1.6092,506200000.0
2008-01-28 19:25:00,1.6092,1.6093,1.60915,1.6093,210800000.0
2008-01-28 19:26:00,1.6093,1.6094,1.60915,1.60935,388400001.0
2008-01-28 19:27:00,1.6094,1.6094,1.6093,1.6094,173700000.0
2008-01-28 19:28:00,1.60935,1.6097,1.60935,1.6095,695600000.0
2008-01-28 19:29:00,1.6095,1.6098,1.60945,1.6098,649600007.0
2008-01-28 19:30:00,1.6098,1.61,1.6096,1.60975,672900000.0
2008-01-28 19:31:00,1.6098,1.6098,1.60975,1.6098,125300000.0
2008-01-28 19:32:00,1.6098,1.61,1.6098,1.6099,368400000.0
2008-01-28 19:33:00,1.60985,1.61,1.60985,1.61,468000002.0
2008-01-28 19:34:00,1.61,1.61,1.60985,1.6099,366199998.0
2008-01-28 19:35:00,1.6099,1.6099,1.6097,1.6098,394400000.0
2008-01-28 19:36:00,1.60975,1.61,1.60965,1.6099,525199999.0
2008-01-28 19:37:00,1.6099,1.6101,1.6097,1.60975,865800000.0
2008-01-28 19:38:00,1.60975,1.6099,1.6097,1.6098,471100000.0
2008-01-28 19:39:00,1.6099,1.6101,1.60985,1.6101,923200001.0
2008-01-28 19:40:00,1.6101,1.6104,1.6101,1.6103,795400000.0
2008-01-28 19:41:00,1.6102,1.6104,1.6102,1.6102,756300000.0
2008-01-28 19:42:00,1.6102,1.6105,1.6102,1.6105,408300000.0
2008-01-28 19:43:00,1.6105,1.6107,1.6104,1.6107,805400000.0
2008-01-28 19:44:00,1.6107,1.6107,1.61055,1.6106,333900000.0
2008-01-28 19:45:00,1.6106,1.6108,1.6106,1.6107,518699998.0
2008-01-28 19:46:00,1.6107,1.6108,1.61065,1.6107,836100000.0
2008-01-28 19:47:00,1.61065,1.6108,1.6106,1.6107,506100001.0
2008-01-28 19:48:00,1.6107,1.6108,1.6106,1.6107,674700002.0
2008-01-28 19:49:00,1.6107,1.6111,1.6107,1.6109,1020500000.0
2008-01-28 19:50:00,1.61085,1.6109,1.61085,1.6109,1541500006.0
2008-01-28 19:51:00,1.6109,1.61095,1.6107,1.6107,1036000000.0
2008-01-28 19:52:00,1.6107,1.6109,1.6107,1.6109,672000000.0
2008-01-28 19:53:00,1.6109,1.6109,1.61075,1.6109,245900000.0
2008-01-28 19:54:00,1.61085,1.6109,1.61075,1.6108,580000000.0
2008-01-28 19:55:00,1.61075,1.6108,1.61075,1.6108,468499994.0
2008-01-28 19:56:00,1.6108,1.6108,1.61075,1.6108,587200000.0
2008-01-28 19:57:00,1.6108,1.61085,1.6107,1.6107,565600000.0
2008-01-28 19:58:00,1.6107,1.6108,1.61065,1.61065,513599999.0
2008-01-28 19:59:00,1.61065,1.6109,1.61055,1.6106,888800000.0
2008-01-28 20:00:00,1.6106,1.6108,1.61055,1.6107,724699999.0
2008-01-28 20:01:00,1.61065,1.611,1.61065,1.61095,993000002.0
2008-01-28 20:02:00,1.61095,1.611,1.61085,1.61085,398600000.0
2008-01-28 20:03:00,1.61085,1.611,1.61075,1.6109,262100000.0
2008-01-28 20:04:00,1.6109,1.61115,1.6109,1.61105,511900000.0
2008-01-28 20:05:00,1.61105,1.6113,1.611,1.6113,775500000.0
2008-01-28 20:06:00,1.6113,1.61145,1.6112,1.6112,946700000.0
2008-01-28 20:07:00,1.6112,1.6114,1.6112,1.6112,921800000.0
2008-01-28 20:08:00,1.6112,1.6112,1.61095,1.611,1424499995.0
2008-01-28 20:09:00,1.611,1.61105,1.6109,1.611,1123099997.0
2008-01-28 20:10:00,1.611,1.6111,1.611,1.611,1136000000.0
2008-01-28 20:11:00,1.611,1.6111,1.611,1.611,187000000.0
2008-01-28 20:12:00,1.611,1.6111,1.6109,1.61095,1212199993.0
2008-01-28 20:13:00,1.61095,1.61115,1.6108,1.6111,1637099993.0
2008-01-28 20:14:00,1.6111,1.61115,1.611,1.6111,586300002.0
2008-01-28 20:15:00,1.6111,1.61125,1.6111,1.61125,843199996.0
2008-01-28 20:16:00,1.61125,1.61125,1.61115,1.61115,763199997.0
2008-01-28 20:17:00,1.61115,1.6113,1.61115,1.6112,1292799995.0
2008-01-28 20:18:00,1.6112,1.6114,1.6112,1.61135,972199979.0
2008-01-28 20:19:00,1.6114,1.6114,1.6111,1.6112,1545999990.0
2008-01-28 20:20:00,1.6112,1.61125,1.6111,1.61125,1523999993.0
2008-01-28 20:21:00,1.61125,1.61135,1.61115,1.61125,970200000.0
2008-01-28 20:22:00,1.61125,1.61135,1.6112,1.61135,1587199974.0
2008-01-28 20:23:00,1.6113,1.6116,1.6113,1.61145,1620499998.0
2008-01-28 20:24:00,1.61145,1.61145,1.6113,1.6113,1404899975.0
2008-01-28 20:25:00,1.61135,1.6114,1.61125,1.61125,1607799992.0
2008-01-28 20:26:00,1.61125,1.6114,1.6111,1.6111,1045200000.0
2008-01-28 20:27:00,1.6111,1.6114,1.6111,1.61135,1162899989.0
2008-01-28 20:28:00,1.61135,1.6114,1.61125,1.61125,781000000.0
2008-01-28 20:29:00,1.61125,1.6114,1.61125,1.6113,666300000.0
2008-01-28 20:30:00,1.6113,1.6114,1.61125,1.61125,466800000.0
2008-01-28 20:31:00,1.61125,1.6114,1.61115,1.61135,754899994.0
2008-01-28 20:32:00,1.6114,1.6116,1.61125,1.61125,921900000.0
2008-01-28 20:33:00,1.6113,1.61135,1.6113,1.61135,652000000.0
2008-01-28 20:34:00,1.61135,1.61135,1.61125,1.61135,782400000.0
2008-01-28 20:35:00,1.61135,1.61135,1.6111,1.6112,1383200000.0
2008-01-28 20:36:00,1.6112,1.6113,1.6111,1.6112,767700000.0
2008-01-28 20:37:00,1.6112,1.61125,1.61105,1.61105,511999999.0
2008-01-28 20:38:00,1.61105,1.6116,1.61105,1.6115,839699998.0
2008-01-28 20:39:00,1.6115,1.6115,1.61105,1.6111,692600000.0
2008-01-28 20:40:00,1.6111,1.6113,1.6111,1.6111,544500000.0
2008-01-28 20:41:00,1.6111,1.6112,1.611,1.6111,272000000.0
2008-01-28 20:42:00,1.611,1.6111,1.611,1.61105,64800000.0
2008-01-28 20:43:00,1.611,1.6112,1.61095,1.61115,404200000.0
2008-01-28 20:44:00,1.6111,1.6112,1.61105,1.6112,189700000.0
2008-01-28 20:45:00,1.6112,1.6112,1.61105,1.6111,544700000.0
2008-01-28 20:46:00,1.6111,1.6111,1.611,1.6111,62400000.0
2008-01-28 20:47:00,1.6111,1.6111,1.6109,1.61095,117600000.0
2008-01-28 20:48:00,1.6109,1.6112,1.6109,1.6111,518800000.0
2008-01-28 20:49:00,1.6111,1.6112,1.6111,1.6112,235300000.0
2008-01-28 20:50:00,1.6112,1.6112,1.61105,1.6111,247900000.0
2008-01-28 20:51:00,1.6111,1.6111,1.61105,1.61105,163800000.0
2008-01-28 20:52:00,1.61105,1.6111,1.611,1.611,445500000.0
2008-01-28 20:53:00,1.61105,1.6111,1.61095,1.61095,469900001.0
2008-01-28 20:54:00,1.61095,1.6111,1.61095,1.61105,331600002.0
2008-01-28 20:55:00,1.61105,1.6111,1.61105,1.61105,94000000.0
2008-01-28 20:56:00,1.61105,1.6112,1.61095,1.6111,300399999.0
2008-01-28 20:57:00,1.6111,1.6111,1.6109,1.61105,48200000.0
2008-01-28 20:58:00,1.61105,1.6112,1.61105,1.6112,258400000.0
2008-01-28 20:59:00,1.6111,1.6112,1.61095,1.61095,455399995.0
2008-01-28 21:00:00,1.611,1.6112,1.61095,1.611,759099999.0
2008-01-28 21:01:00,1.611,1.6112,1.6108,1.61105,1255800009.0
2008-01-28 21:02:00,1.61105,1.6112,1.6109,1.611,714300000.0
2008-01-28 21:03:00,1.611,1.611,1.61095,1.61095,443600000.0
2008-01-28 21:04:00,1.611,1.611,1.6108,1.6108,270700001.0
2008-01-28 21:05:00,1.6108,1.61085,1.6106,1.6108,595599999.0
2008-01-28 21:06:00,1.6108,1.6109,1.6104,1.61075,625500002.0
2008-01-28 21:07:00,1.6108,1.6108,1.61065,1.61065,36700000.0
2008-01-28 21:08:00,1.61075,1.6108,1.61055,1.6108,285000000.0
2008-01-28 21:09:00,1.6108,1.6108,1.6107,1.6107,309300000.0
2008-01-28 21:10:00,1.6107,1.6109,1.61055,1.6109,831200001.0
2008-01-28 21:11:00,1.6109,1.611,1.6107,1.6108,488700000.0
2008-01-28 21:12:00,1.61075,1.6109,1.61075,1.61075,643200000.0
2008-01-28 21:13:00,1.61075,1.61105,1.61065,1.61065,866599993.0
2008-01-28 21:14:00,1.61075,1.6109,1.6107,1.6108,684899996.0
2008-01-28 21:15:00,1.6108,1.6108,1.6105,1.6106,536500000.0
2008-01-28 21:16:00,1.6106,1.6107,1.6105,1.61055,465300000.0
2008-01-28 21:17:00,1.61055,1.6106,1.6104,1.61045,715300000.0
2008-01-28 21:18:00,1.6105,1.6105,1.61035,1.61045,589100012.0
2008-01-28 21:19:00,1.61045,1.61065,1.6104,1.61055,468200001.0
2008-01-28 21:20:00,1.6106,1.6107,1.6105,1.6106,239800000.0
2008-01-28 21:21:00,1.6106,1.61105,1.6106,1.6108,1673200000.0
2008-01-28 21:22:00,1.6108,1.6108,1.6107,1.61075,152400000.0
2008-01-28 21:23:00,1.61075,1.6108,1.6107,1.6107,650000000.0
2008-01-28 21:24:00,1.6107,1.6107,1.61055,1.6107,957900009.0
2008-01-28 21:25:00,1.6107,1.6109,1.6107,1.61085,324000000.0
2008-01-28 21:26:00,1.61085,1.6111,1.6108,1.6108,951200000.0
2008-01-28 21:27:00,1.6108,1.6111,1.6108,1.6111,565200000.0
2008-01-28 21:28:00,1.6111,1.6112,1.61075,1.61075,957399998.0
2008-01-28 21:29:00,1.61075,1.6109,1.61065,1.61075,1280300001.0
2008-01-28 21:30:00,1.61075,1.61085,1.6107,1.61085,1163100015.0
2008-01-28 21:31:00,1.61085,1.611,1.6108,1.611,607799998.0
2008-01-28 21:32:00,1.611,1.6113,1.61095,1.6111,813399997.0
2008-01-28 21:33:00,1.61115,1.6113,1.6111,1.6113,732000000.0
2008-01-28 21:34:00,1.6113,1.6113,1.61105,1.6112,538400000.0
2008-01-28 21:35:00,1.61115,1.6113,1.61115,1.6113,101800000.0
2008-01-28 21:36:00,1.6113,1.61135,1.6109,1.611,1247200000.0
2008-01-28 21:37:00,1.611,1.6113,1.611,1.6112,1214400000.0
2008-01-28 21:38:00,1.6112,1.6112,1.6107,1.6107,1186799990.0
2008-01-28 21:39:00,1.6107,1.611,1.6105,1.6107,1221800000.0
2008-01-28 21:40:00,1.6107,1.61075,1.6106,1.6106,689400000.0
2008-01-28 21:41:00,1.6106,1.611,1.6105,1.6109,1075600000.0
2008-01-28 21:42:00,1.6109,1.611,1.6108,1.61095,887299999.0
2008-01-28 21:43:00,1.6109,1.611,1.61085,1.611,489700000.0
2008-01-28 21:44:00,1.6109,1.6111,1.6109,1.611,150400000.0
2008-01-28 21:45:00,1.611,1.611,1.6109,1.61095,327200000.0
2008-01-28 21:46:00,1.61095,1.611,1.61075,1.61075,549100003.0
2008-01-28 21:47:00,1.61075,1.6108,1.6107,1.6107,180800000.0
2008-01-28 21:48:00,1.61075,1.6109,1.6106,1.61065,806199997.0
2008-01-28 21:49:00,1.61065,1.61065,1.6104,1.6105,534100000.0
2008-01-28 21:50:00,1.61045,1.61045,1.60975,1.61,909800000.0
2008-01-28 21:51:00,1.61,1.61,1.60975,1.60975,784800000.0
2008-01-28 21:52:00,1.6098,1.6099,1.60975,1.6098,514700001.0
2008-01-28 21:53:00,1.6098,1.61,1.6098,1.60995,552600000.0
2008-01-28 21:54:00,1.60995,1.6101,1.60995,1.6101,251200000.0
2008-01-28 21:55:00,1.61015,1.61015,1.60995,1.61005,482000000.0
2008-01-28 21:56:00,1.61005,1.61005,1.6099,1.60995,452800000.0
2008-01-28 21:57:00,1.60995,1.60995,1.60985,1.60985,457000001.0
2008-01-28 21:58:00,1.60985,1.6101,1.60985,1.61005,281600000.0
2008-01-28 21:59:00,1.61,1.6104,1.61,1.6104,644000000.0
2008-01-28 22:00:00,1.6104,1.6108,1.6104,1.6106,1198099997.0
2008-01-28 22:01:00,1.61055,1.6107,1.6105,1.6107,1087700003.0
2008-01-28 22:02:00,1.6107,1.6108,1.61065,1.61065,294400000.0
2008-01-28 22:03:00,1.61065,1.61065,1.61055,1.6106,28800000.0
2008-01-28 22:04:00,1.6106,1.6109,1.61055,1.61085,436299998.0
2008-01-28 22:05:00,1.6109,1.6109,1.6107,1.6107,454800000.0
2008-01-28 22:06:00,1.6107,1.6107,1.6106,1.6107,696699995.0
2008-01-28 22:07:00,1.61055,1.6107,1.6105,1.6105,366400000.0
2008-01-28 22:08:00,1.6105,1.6106,1.6105,1.6105,280000000.0
2008-01-28 22:09:00,1.6105,1.6105,1.61045,1.61045,175200000.0
2008-01-28 22:10:00,1.61045,1.61045,1.6103,1.61035,83200000.0
2008-01-28 22:11:00,1.61035,1.6105,1.61035,1.6105,335900000.0
2008-01-28 22:12:00,1.6105,1.6105,1.6102,1.6104,383400000.0
2008-01-28 22:13:00,1.6104,1.6104,1.6102,1.61025,347300000.0
2008-01-28 22:14:00,1.6102,1.6103,1.61015,1.6103,456799995.0
2008-01-28 22:15:00,1.6103,1.61045,1.61025,1.61025,550300000.0
2008-01-28 22:16:00,1.61025,1.61035,1.61005,1.6101,459899991.0
2008-01-28 22:17:00,1.61005,1.6102,1.61005,1.6101,231200000.0
2008-01-28 22:18:00,1.6101,1.6102,1.61,1.6101,452000000.0
2008-01-28 22:19:00,1.6101,1.6103,1.61005,1.6101,264000000.0
2008-01-28 22:20:00,1.6101,1.6101,1.61,1.6101,321800000.0
2008-01-28 22:21:00,1.6101,1.6101,1.6099,1.6099,59200000.0
2008-01-28 22:22:00,1.60995,1.6101,1.6097,1.61005,86600000.0
2008-01-28 22:23:00,1.6101,1.6101,1.60995,1.6101,240000000.0
2008-01-28 22:24:00,1.6099,1.6101,1.6099,1.61005,186400001.0
2008-01-28 22:25:00,1.61005,1.6101,1.61,1.61005,136300000.0
2008-01-28 22:26:00,1.61005,1.6102,1.6099,1.61005,76800000.0
2008-01-28 22:27:00,1.6101,1.6101,1.6101,1.6101,63400000.0
2008-01-28 22:28:00,1.6101,1.61015,1.6101,1.6101,99200000.0
2008-01-28 22:29:00,1.6101,1.6102,1.6101,1.6101,192000000.0
2008-01-28 22:30:00,1.6099,1.6102,1.60975,1.6102,145500000.0
2008-01-28 22:31:00,1.6101,1.6102,1.6101,1.6102,220000000.0
2008-01-28 22:32:00,1.6103,1.6105,1.6101,1.61015,349100000.0
2008-01-28 22:33:00,1.61015,1.6103,1.61,1.6102,445400000.0
2008-01-28 22:34:00,1.6102,1.6102,1.6099,1.6099,421600000.0
2008-01-28 22:35:00,1.60985,1.61,1.60975,1.60995,366000000.0
2008-01-28 22:36:00,1.61,1.61,1.6099,1.61,450000000.0
2008-01-28 22:37:00,1.61,1.6101,1.6099,1.61005,351200000.0
2008-01-28 22:38:00,1.61005,1.61005,1.60995,1.61,303700000.0
2008-01-28 22:39:00,1.61,1.6103,1.6098,1.6103,704099999.0
2008-01-28 22:40:00,1.6103,1.61065,1.61025,1.61055,994699995.0
2008-01-28 22:41:00,1.61055,1.61065,1.6104,1.6105,664800000.0
2008-01-28 22:42:00,1.6105,1.61065,1.6105,1.6106,608400000.0
2008-01-28 22:43:00,1.6106,1.61065,1.6105,1.6106,875899998.0
2008-01-28 22:44:00,1.6105,1.6106,1.61045,1.61045,731100000.0
2008-01-28 22:45:00,1.6105,1.6107,1.61035,1.6106,958100008.0
2008-01-28 22:46:00,1.6105,1.6107,1.61045,1.6105,997899992.0
2008-01-28 22:47:00,1.6105,1.61065,1.6105,1.6105,588900000.0
2008-01-28 22:48:00,1.6105,1.61055,1.6105,1.61055,1118400000.0
2008-01-28 22:49:00,1.61055,1.6106,1.6104,1.61045,1240299998.0
2008-01-28 22:50:00,1.61045,1.6107,1.61045,1.61045,1361200000.0
2008-01-28 22:51:00,1.61045,1.6105,1.61025,1.6103,1931699999.0
2008-01-28 22:52:00,1.6103,1.61045,1.61025,1.6103,982000004.0
2008-01-28 22:53:00,1.6103,1.6103,1.6101,1.6102,581600000.0
2008-01-28 22:54:00,1.6102,1.6102,1.6101,1.6101,319200000.0
2008-01-28 22:55:00,1.6101,1.61015,1.61,1.6101,413100000.0
2008-01-28 22:56:00,1.6101,1.6102,1.6101,1.6102,333600000.0
2008-01-28 22:57:00,1.6102,1.6102,1.60985,1.60995,129700000.0
2008-01-28 22:58:00,1.60995,1.6101,1.60985,1.6101,631200000.0
2008-01-28 22:59:00,1.61005,1.6103,1.61005,1.6103,644700000.0
2008-01-28 23:00:00,1.6103,1.61045,1.61005,1.61015,1045300000.0
2008-01-28 23:01:00,1.61015,1.6105,1.6101,1.61015,921900000.0
2008-01-28 23:02:00,1.6102,1.6102,1.61005,1.61015,742700000.0
2008-01-28 23:03:00,1.6102,1.6103,1.6096,1.6103,700600000.0
2008-01-28 23:04:00,1.6103,1.6103,1.6101,1.6101,644000000.0
2008-01-28 23:05:00,1.6101,1.6103,1.6101,1.6103,765100008.0
2008-01-28 23:06:00,1.6103,1.6104,1.6103,1.6103,711200000.0
2008-01-28 23:07:00,1.6103,1.6105,1.6103,1.6105,276000000.0
2008-01-28 23:08:00,1.6105,1.6105,1.6102,1.6104,915100009.0
2008-01-28 23:09:00,1.6103,1.6104,1.6103,1.6104,1513200031.0
2008-01-28 23:10:00,1.6102,1.6104,1.6102,1.6102,1108499989.0
2008-01-28 23:11:00,1.6102,1.6103,1.6102,1.6103,724199999.0
2008-01-28 23:12:00,1.6103,1.6105,1.6102,1.6104,1405600003.0
2008-01-28 23:13:00,1.6105,1.6105,1.6103,1.6103,494399997.0
2008-01-28 23:14:00,1.6103,1.6104,1.6103,1.6103,609700000.0
2008-01-28 23:15:00,1.6103,1.6104,1.6101,1.6104,829899993.0
2008-01-28 23:16:00,1.6104,1.6104,1.61015,1.6104,136000000.0
2008-01-28 23:17:00,1.6104,1.6104,1.61015,1.6104,235200000.0
2008-01-28 23:18:00,1.6104,1.6104,1.6102,1.6102,308099999.0
2008-01-28 23:19:00,1.6102,1.6104,1.6102,1.6104,139200000.0
2008-01-28 23:20:00,1.6104,1.6104,1.61005,1.6103,460099997.0
2008-01-28 23:21:00,1.6103,1.6104,1.6102,1.6104,162299997.0
2008-01-28 23:22:00,1.6104,1.6104,1.61005,1.6104,363399991.0
2008-01-28 23:23:00,1.6104,1.6104,1.6102,1.6102,238400000.0
2008-01-28 23:24:00,1.6102,1.6103,1.61,1.6101,457800001.0
2008-01-28 23:25:00,1.6101,1.6102,1.6099,1.61,822499993.0
2008-01-28 23:26:00,1.61,1.6104,1.6099,1.6101,644800003.0
2008-01-28 23:27:00,1.6101,1.6106,1.6101,1.6105,322800000.0
2008-01-28 23:28:00,1.6105,1.6105,1.6103,1.6103,395600000.0
2008-01-28 23:29:00,1.61025,1.6104,1.6102,1.6102,374000008.0
2008-01-28 23:30:00,1.6102,1.6103,1.6102,1.6102,468400016.0
2008-01-28 23:31:00,1.6102,1.6103,1.6102,1.6103,338100000.0
2008-01-28 23:32:00,1.6102,1.6102,1.61005,1.61005,39200000.0
2008-01-28 23:33:00,1.61005,1.6103,1.61005,1.6103,27200000.0
2008-01-28 23:34:00,1.61,1.6103,1.61,1.6102,271100000.0
2008-01-28 23:35:00,1.6103,1.6104,1.61,1.6103,356400000.0
2008-01-28 23:36:00,1.6103,1.6104,1.6096,1.6102,534799986.0
2008-01-28 23:37:00,1.6102,1.6102,1.6101,1.6102,231000005.0
2008-01-28 23:38:00,1.6102,1.6102,1.6099,1.6099,92000000.0
2008-01-28 23:39:00,1.6099,1.6102,1.6099,1.6102,154900000.0
2008-01-28 23:40:00,1.6102,1.6102,1.6101,1.6102,93300000.0
2008-01-28 23:41:00,1.6102,1.6103,1.60985,1.6102,136800000.0
2008-01-28 23:42:00,1.6102,1.6102,1.6102,1.6102,140800000.0
2008-01-28 23:43:00,1.6102,1.6102,1.6101,1.6102,337100008.0
2008-01-28 23:44:00,1.6102,1.6103,1.6099,1.6102,349600003.0
2008-01-28 23:45:00,1.6103,1.6103,1.60995,1.6102,197900000.0
2008-01-28 23:46:00,1.6102,1.6103,1.6101,1.6102,176000000.0
2008-01-28 23:47:00,1.6102,1.6102,1.6101,1.6102,285900007.0
2008-01-28 23:48:00,1.6102,1.6102,1.60985,1.6102,160000000.0
2008-01-28 23:49:00,1.6102,1.6102,1.6101,1.6101,372800000.0
2008-01-28 23:50:00,1.6101,1.6101,1.61,1.61,161600000.0
2008-01-28 23:51:00,1.61,1.6101,1.6096,1.6101,169100000.0
2008-01-28 23:52:00,1.61,1.6101,1.6097,1.6101,307900000.0
2008-01-28 23:53:00,1.6101,1.6101,1.61,1.6101,108000000.0
2008-01-28 23:54:00,1.6101,1.6101,1.60975,1.61,209700000.0
2008-01-28 23:55:00,1.61,1.6101,1.61,1.6101,213900000.0
2008-01-28 23:56:00,1.61,1.6101,1.60975,1.6101,104800000.0
2008-01-28 23:57:00,1.6101,1.6101,1.61,1.61,324500000.0
2008-01-28 23:58:00,1.61,1.6101,1.61,1.61,226000000.0
2008-01-28 23:59:00,1.61,1.6101,1.6098,1.61,126100000.0
2008-01-29 00:00:00,1.61,1.6101,1.6098,1.61,496200000.0
2008-01-29 00:01:00,1.61,1.6102,1.6098,1.61005,890600000.0
2008-01-29 00:02:00,1.61005,1.6102,1.61,1.61,992000000.0
2008-01-29 00:03:00,1.61,1.6102,1.60995,1.6102,584000000.0
2008-01-29 00:04:00,1.6102,1.6102,1.6101,1.6102,188800000.0
2008-01-29 00:05:00,1.6102,1.6102,1.6101,1.6102,373200000.0
2008-01-29 00:06:00,1.6102,1.6103,1.6102,1.6103,729599985.0
2008-01-29 00:07:00,1.6103,1.6105,1.6103,1.6105,615399982.0
2008-01-29 00:08:00,1.6105,1.6107,1.6103,1.6106,661800000.0
2008-01-29 00:09:00,1.6106,1.61095,1.6106,1.61095,754399997.0
2008-01-29 00:10:00,1.61095,1.6113,1.61095,1.611,660000004.0
2008-01-29 00:11:00,1.611,1.6113,1.6107,1.611,636800007.0
2008-01-29 00:12:00,1.6109,1.611,1.6101,1.6109,1105000008.0
2008-01-29 00:13:00,1.611,1.611,1.6109,1.6109,60000000.0
2008-01-29 00:14:00,1.6109,1.6111,1.6107,1.6107,589100000.0
2008-01-29 00:15:00,1.6107,1.6112,1.6107,1.6111,395300000.0
2008-01-29 00:16:00,1.6111,1.6112,1.6111,1.6111,86400000.0
2008-01-29 00:17:00,1.6111,1.61145,1.611,1.6112,294600005.0
2008-01-29 00:18:00,1.6112,1.61125,1.6112,1.6112,92000000.0
2008-01-29 00:19:00,1.6112,1.61135,1.6112,1.6113,318800000.0
2008-01-29 00:20:00,1.6113,1.6113,1.6112,1.6112,42400000.0
2008-01-29 00:21:00,1.6112,1.6112,1.61095,1.61095,32000000.0
2008-01-29 00:22:00,1.61115,1.6113,1.6109,1.6112,165600000.0
2008-01-29 00:23:00,1.6113,1.6116,1.6111,1.6115,534100000.0
2008-01-29 00:24:00,1.6115,1.6115,1.6113,1.6115,171500000.0
2008-01-29 00:25:00,1.6115,1.6115,1.6114,1.6115,501800016.0
2008-01-29 00:26:00,1.6115,1.6115,1.6112,1.6112,163799999.0
2008-01-29 00:27:00,1.6112,1.6114,1.61095,1.61125,329799997.0
2008-01-29 00:28:00,1.6113,1.6115,1.6112,1.6115,141300000.0
2008-01-29 00:29:00,1.6115,1.6115,1.61135,1.6115,37000000.0
2008-01-29 00:30:00,1.6115,1.6115,1.6114,1.6114,78399997.0
2008-01-29 00:31:00,1.6113,1.6115,1.6111,1.6115,10600000.0
2008-01-29 00:32:00,1.6113,1.6115,1.61125,1.6115,29500000.0
2008-01-29 00:33:00,1.6115,1.6115,1.6114,1.6115,40599999.0
2008-01-29 00:34:00,1.6115,1.6115,1.6115,1.6115,2000000.0
2008-01-29 00:35:00,1.6115,1.6115,1.6112,1.6113,173400000.0
2008-01-29 00:36:00,1.61105,1.61125,1.61097,1.61125,1345600005.0
2008-01-29 00:37:00,1.6113,1.6119,1.6113,1.6115,217100000.0
2008-01-29 00:38:00,1.6115,1.612,1.6115,1.612,618000000.0
2008-01-29 00:39:00,1.612,1.6125,1.6117,1.61195,896499998.0
2008-01-29 00:40:00,1.612,1.61225,1.6119,1.612,559999990.0
2008-01-29 00:41:00,1.6121,1.6122,1.6121,1.6122,60000000.0
2008-01-29 00:42:00,1.6122,1.61225,1.612,1.612,102300000.0
2008-01-29 00:43:00,1.61215,1.6122,1.61215,1.61215,41900000.0
2008-01-29 00:44:00,1.612,1.61215,1.612,1.612,368000000.0
2008-01-29 00:45:00,1.612,1.612,1.6118,1.6118,413600000.0
2008-01-29 00:46:00,1.6118,1.6118,1.6117,1.6118,57600000.0
2008-01-29 00:47:00,1.6118,1.6119,1.6116,1.6116,343900000.0
2008-01-29 00:48:00,1.6115,1.6116,1.61115,1.6114,90400000.0
2008-01-29 00:49:00,1.6112,1.6115,1.6112,1.6115,173400001.0
2008-01-29 00:50:00,1.6115,1.6115,1.6115,1.6115,3000000.0
2008-01-29 00:51:00,1.6115,1.61155,1.6114,1.6114,285500000.0
2008-01-29 00:52:00,1.6115,1.6115,1.6114,1.6115,87000000.0
2008-01-29 00:53:00,1.6115,1.6115,1.6115,1.6115,1000000.0
2008-01-29 00:54:00,1.6115,1.61155,1.6114,1.6115,236600000.0
2008-01-29 00:55:00,1.6115,1.6115,1.6114,1.6115,687300000.0
2008-01-29 00:56:00,1.6115,1.6115,1.6114,1.6114,319000000.0
2008-01-29 00:57:00,1.61125,1.6115,1.6112,1.6114,234800004.0
2008-01-29 00:58:00,1.6114,1.6115,1.6108,1.6113,993400011.0
2008-01-29 00:59:00,1.61115,1.61115,1.6111,1.6111,16000000.0
2008-01-29 01:00:00,1.6113,1.6113,1.6111,1.6111,294300006.0
2008-01-29 01:01:00,1.6111,1.6113,1.6111,1.6113,110800000.0
2008-01-29 01:02:00,1.6113,1.6113,1.6111,1.6113,502100000.0
2008-01-29 01:03:00,1.6112,1.6113,1.611,1.611,729899997.0
2008-01-29 01:04:00,1.611,1.61105,1.6109,1.611,380300000.0
2008-01-29 01:05:00,1.6109,1.61105,1.6106,1.6106,902199998.0
2008-01-29 01:06:00,1.6106,1.611,1.6106,1.6109,1602799992.0
2008-01-29 01:07:00,1.611,1.61125,1.611,1.61115,347900000.0
2008-01-29 01:08:00,1.61115,1.61125,1.61115,1.61115,784000000.0
2008-01-29 01:09:00,1.61115,1.61125,1.6107,1.61095,1158799999.0
2008-01-29 01:10:00,1.61095,1.61095,1.6106,1.6106,1656199994.0
2008-01-29 01:11:00,1.6106,1.6107,1.6106,1.6107,804499991.0
2008-01-29 01:12:00,1.6107,1.6107,1.6105,1.6106,805599999.0
2008-01-29 01:13:00,1.6106,1.6107,1.6106,1.61065,596899999.0
2008-01-29 01:14:00,1.61065,1.6107,1.61065,1.6107,223100000.0
2008-01-29 01:15:00,1.6107,1.6107,1.6107,1.6107,156400000.0
2008-01-29 01:16:00,1.6107,1.6107,1.6105,1.6107,209299999.0
2008-01-29 01:17:00,1.6107,1.6108,1.6107,1.6107,752200000.0
2008-01-29 01:18:00,1.6107,1.6109,1.6107,1.61085,1483100008.0
2008-01-29 01:19:00,1.61085,1.6111,1.6108,1.6109,1049000006.0
2008-01-29 01:20:00,1.6109,1.6109,1.61065,1.6108,639600016.0
2008-01-29 01:21:00,1.6108,1.611,1.61065,1.611,785200005.0
2008-01-29 01:22:00,1.61115,1.6112,1.6106,1.6108,1551599997.0
2008-01-29 01:23:00,1.6108,1.611,1.6105,1.6107,652099988.0
2008-01-29 01:24:00,1.6107,1.6107,1.6101,1.6103,740199988.0
2008-01-29 01:25:00,1.6103,1.6105,1.61015,1.6104,728800006.0
2008-01-29 01:26:00,1.6105,1.6105,1.6104,1.6105,850499990.0
2008-01-29 01:27:00,1.6106,1.6106,1.6105,1.6105,431300000.0
2008-01-29 01:28:00,1.6105,1.611,1.6105,1.6105,501999990.0
2008-01-29 01:29:00,1.6105,1.6106,1.6105,1.6105,684599968.0
2008-01-29 01:30:00,1.6105,1.611,1.6105,1.6106,652699975.0
2008-01-29 01:31:00,1.6106,1.6109,1.6105,1.6107,590599989.0
2008-01-29 01:32:00,1.61075,1.61085,1.6105,1.6107,1032000000.0
2008-01-29 01:33:00,1.6108,1.61085,1.6107,1.61075,842100006.0
2008-01-29 01:34:00,1.6108,1.611,1.6107,1.61095,547299992.0
2008-01-29 01:35:00,1.6109,1.61095,1.6105,1.6106,1258800004.0
2008-01-29 01:36:00,1.6106,1.6106,1.6106,1.6106,799600026.0
2008-01-29 01:37:00,1.611,1.611,1.6105,1.6106,1185199966.0
2008-01-29 01:38:00,1.6106,1.6106,1.6105,1.6106,441900011.0
2008-01-29 01:39:00,1.6106,1.6108,1.6106,1.6106,1030100006.0
2008-01-29 01:40:00,1.6106,1.6109,1.6106,1.6109,295400000.0
2008-01-29 01:41:00,1.6109,1.6109,1.6106,1.6106,1009199991.0
2008-01-29 01:42:00,1.6106,1.6109,1.6106,1.6109,1047799992.0
2008-01-29 01:43:00,1.6109,1.6109,1.6108,1.6108,854499963.0
2008-01-29 01:44:00,1.6108,1.61115,1.6108,1.61115,459899997.0
2008-01-29 01:45:00,1.61105,1.61115,1.61085,1.61115,331399999.0
2008-01-29 01:46:00,1.61115,1.61115,1.61085,1.61085,1412699963.0
2008-01-29 01:47:00,1.61085,1.61115,1.61075,1.61115,404100000.0
2008-01-29 01:48:00,1.6111,1.6112,1.61095,1.6111,322000000.0
2008-01-29 01:49:00,1.61105,1.6111,1.61105,1.6111,276700000.0
2008-01-29 01:50:00,1.6111,1.6112,1.611,1.6112,464699995.0
2008-01-29 01:51:00,1.6112,1.6112,1.6111,1.6112,621099982.0
2008-01-29 01:52:00,1.6111,1.6112,1.61085,1.61085,289599994.0
2008-01-29 01:53:00,1.61085,1.6112,1.61085,1.6111,93600000.0
2008-01-29 01:54:00,1.6112,1.6112,1.6111,1.6112,737699977.0
2008-01-29 01:55:00,1.6112,1.6112,1.6111,1.6111,445599994.0
2008-01-29 01:56:00,1.6111,1.6112,1.6111,1.6112,366400000.0
2008-01-29 01:57:00,1.6112,1.6112,1.6111,1.6111,89800000.0
2008-01-29 01:58:00,1.6111,1.6111,1.6111,1.6111,186800000.0
2008-01-29 01:59:00,1.6111,1.6112,1.611,1.611,245599998.0
2008-01-29 02:00:00,1.6112,1.6112,1.6112,1.6112,443000000.0
2008-01-29 02:01:00,1.6111,1.61135,1.6108,1.6112,278800000.0
2008-01-29 02:02:00,1.6112,1.6112,1.6112,1.6112,28800000.0
2008-01-29 02:03:00,1.6112,1.6112,1.6111,1.6112,499700000.0
2008-01-29 02:04:00,1.6112,1.6112,1.6111,1.61115,384899994.0
2008-01-29 02:05:00,1.6111,1.6112,1.6111,1.6111,167999998.0
2008-01-29 02:06:00,1.6111,1.6111,1.61075,1.6111,402400017.0
2008-01-29 02:07:00,1.6111,1.6111,1.61045,1.6111,355400000.0
2008-01-29 02:08:00,1.61065,1.6111,1.61065,1.611,273200006.0
2008-01-29 02:09:00,1.6111,1.6112,1.611,1.6111,1386500038.0
2008-01-29 02:10:00,1.6111,1.6111,1.61075,1.6111,630100020.0
2008-01-29 02:11:00,1.6111,1.6112,1.611,1.6111,1406500042.0
2008-01-29 02:12:00,1.611,1.6112,1.611,1.6111,1252400001.0
2008-01-29 02:13:00,1.6111,1.6113,1.6111,1.6113,329599996.0
2008-01-29 02:14:00,1.6113,1.6113,1.611,1.611,1061600027.0
2008-01-29 02:15:00,1.611,1.6113,1.611,1.6113,1973600033.0
2008-01-29 02:16:00,1.6113,1.6113,1.6111,1.6112,1124800032.0
2008-01-29 02:17:00,1.6112,1.6115,1.611,1.6114,1756499991.0
2008-01-29 02:18:00,1.6114,1.6115,1.6114,1.6115,1379000012.0
2008-01-29 02:19:00,1.6115,1.6115,1.6111,1.6111,1010400015.0
2008-01-29 02:20:00,1.6111,1.61135,1.6111,1.6113,908000001.0
2008-01-29 02:21:00,1.61135,1.61135,1.6113,1.6113,662400000.0
2008-01-29 02:22:00,1.6113,1.6113,1.61085,1.6112,204000000.0
2008-01-29 02:23:00,1.6112,1.6113,1.6112,1.6113,191299998.0
2008-01-29 02:24:00,1.61085,1.6112,1.61085,1.6112,157500000.0
2008-01-29 02:25:00,1.6112,1.6113,1.6112,1.6113,513100000.0
2008-01-29 02:26:00,1.6113,1.6113,1.6112,1.6112,292800000.0
2008-01-29 02:27:00,1.6112,1.6115,1.6112,1.6114,1165200005.0
2008-01-29 02:28:00,1.6115,1.6118,1.6114,1.6116,1478699991.0
2008-01-29 02:29:00,1.6117,1.6118,1.6116,1.6116,900800024.0
2008-01-29 02:30:00,1.6116,1.6116,1.61125,1.61125,208500004.0
2008-01-29 02:31:00,1.61125,1.6116,1.61125,1.6116,447300000.0
2008-01-29 02:32:00,1.6116,1.6116,1.6112,1.6113,1359199998.0
2008-01-29 02:33:00,1.6113,1.6113,1.6111,1.6111,424000000.0
2008-01-29 02:34:00,1.6111,1.6113,1.6111,1.6113,702400000.0
2008-01-29 02:35:00,1.6114,1.6116,1.6113,1.6116,626400001.0
2008-01-29 02:36:00,1.6116,1.6116,1.6114,1.6114,167200000.0
2008-01-29 02:37:00,1.6114,1.6115,1.6111,1.6111,356700000.0
2008-01-29 02:38:00,1.6113,1.6116,1.6113,1.6115,756800000.0
2008-01-29 02:39:00,1.6115,1.6115,1.6114,1.6114,827199997.0
2008-01-29 02:40:00,1.6114,1.6115,1.6114,1.6115,368799997.0
2008-01-29 02:41:00,1.6115,1.6115,1.61135,1.61145,199200000.0
2008-01-29 02:42:00,1.61145,1.61145,1.6112,1.6112,451999999.0
2008-01-29 02:43:00,1.6112,1.6112,1.6112,1.6112,248000000.0
2008-01-29 02:44:00,1.6112,1.6112,1.6112,1.6112,144000000.0
2008-01-29 02:45:00,1.6112,1.6113,1.6111,1.6112,431200000.0
2008-01-29 02:46:00,1.6112,1.6113,1.6112,1.6113,697500010.0
2008-01-29 02:47:00,1.6113,1.6113,1.6112,1.6113,86400002.0
2008-01-29 02:48:00,1.6112,1.61135,1.6112,1.61125,386400005.0
2008-01-29 02:49:00,1.61125,1.6113,1.6111,1.61125,798900016.0
2008-01-29 02:50:00,1.61125,1.61125,1.6111,1.61125,915200026.0
2008-01-29 02:51:00,1.61125,1.61125,1.6112,1.6112,833400020.0
2008-01-29 02:52:00,1.6112,1.6112,1.6111,1.6111,384000002.0
2008-01-29 02:53:00,1.6111,1.6113,1.6109,1.6113,1055300006.0
2008-01-29 02:54:00,1.6112,1.6114,1.6106,1.6109,1479599976.0
2008-01-29 02:55:00,1.6109,1.611,1.6104,1.611,1801500010.0
2008-01-29 02:56:00,1.611,1.6111,1.6109,1.6111,1078300008.0
2008-01-29 02:57:00,1.6111,1.6111,1.61055,1.61055,237600000.0
2008-01-29 02:58:00,1.61055,1.611,1.61055,1.611,810800014.0
2008-01-29 02:59:00,1.6109,1.611,1.6108,1.6108,568800013.0
2008-01-29 03:00:00,1.6108,1.6108,1.6107,1.6107,1310600045.0
2008-01-29 03:01:00,1.6108,1.611,1.6107,1.6108,1023000021.0
2008-01-29 03:02:00,1.6108,1.6112,1.6103,1.6112,367500005.0
2008-01-29 03:03:00,1.6108,1.611,1.6107,1.611,1178400022.0
2008-01-29 03:04:00,1.611,1.611,1.6105,1.611,157700000.0
2008-01-29 03:05:00,1.611,1.6112,1.611,1.6112,640000001.0
2008-01-29 03:06:00,1.6112,1.6112,1.61085,1.6109,104800000.0
2008-01-29 03:07:00,1.6109,1.6109,1.6109,1.6109,118400000.0
2008-01-29 03:08:00,1.6109,1.6112,1.6109,1.6109,147200000.0
2008-01-29 03:09:00,1.6109,1.6114,1.6109,1.6114,123200000.0
2008-01-29 03:10:00,1.6114,1.6114,1.6109,1.6111,333700000.0
2008-01-29 03:11:00,1.6111,1.6111,1.6109,1.61095,263100000.0
2008-01-29 03:12:00,1.61095,1.6114,1.61095,1.6113,181599999.0
2008-01-29 03:13:00,1.6113,1.6113,1.6112,1.6112,674400006.0
2008-01-29 03:14:00,1.6112,1.6112,1.61085,1.61085,545500020.0
2008-01-29 03:15:00,1.61085,1.61085,1.6108,1.61085,73000000.0
2008-01-29 03:16:00,1.61085,1.61085,1.6108,1.61085,129600000.0
2008-01-29 03:17:00,1.61085,1.61085,1.6108,1.6108,75000000.0
2008-01-29 03:18:00,1.61085,1.61085,1.61065,1.6108,183600000.0
2008-01-29 03:19:00,1.61085,1.6111,1.61055,1.61075,172500000.0
2008-01-29 03:20:00,1.61075,1.6111,1.6105,1.6106,900800026.0
2008-01-29 03:21:00,1.6106,1.6106,1.6103,1.6106,1312499976.0
2008-01-29 03:22:00,1.6106,1.6106,1.6103,1.6105,715699991.0
2008-01-29 03:23:00,1.6106,1.6106,1.6105,1.6106,1199500005.0
2008-01-29 03:24:00,1.6105,1.6106,1.6103,1.6106,234500003.0
2008-01-29 03:25:00,1.6106,1.6106,1.6102,1.6102,725599992.0
2008-01-29 03:26:00,1.6102,1.6103,1.6101,1.6103,1512200036.0
2008-01-29 03:27:00,1.6103,1.6104,1.6102,1.6104,1431600054.0
2008-01-29 03:28:00,1.6104,1.6104,1.6103,1.6103,1163200022.0
2008-01-29 03:29:00,1.6103,1.6103,1.6102,1.6103,256000002.0
2008-01-29 03:30:00,1.6103,1.6103,1.61005,1.6103,80800000.0
2008-01-29 03:31:00,1.6103,1.6103,1.6102,1.6103,426800000.0
2008-01-29 03:32:00,1.6103,1.6104,1.61,1.6103,1122399990.0
2008-01-29 03:33:00,1.6103,1.6104,1.61,1.61,603200009.0
2008-01-29 03:34:00,1.6101,1.6103,1.6101,1.6103,151200000.0
2008-01-29 03:35:00,1.6103,1.6103,1.6099,1.6103,76800000.0
2008-01-29 03:36:00,1.6103,1.6103,1.6103,1.6103,147200000.0
2008-01-29 03:37:00,1.6103,1.6103,1.6102,1.6103,430499997.0
2008-01-29 03:38:00,1.6102,1.6103,1.6102,1.6103,300500000.0
2008-01-29 03:39:00,1.6103,1.6103,1.6098,1.60985,233099999.0
2008-01-29 03:40:00,1.6098,1.6102,1.6098,1.6102,447500000.0
2008-01-29 03:41:00,1.6102,1.6102,1.6101,1.6102,243200000.0
2008-01-29 03:42:00,1.6101,1.6102,1.60975,1.6099,351900000.0
2008-01-29 03:43:00,1.6099,1.6102,1.6099,1.6099,169600000.0
2008-01-29 03:44:00,1.6099,1.6103,1.6099,1.6103,163200000.0
2008-01-29 03:45:00,1.6103,1.6103,1.60995,1.6102,131999994.0
2008-01-29 03:46:00,1.6102,1.6103,1.6102,1.6102,314400000.0
2008-01-29 03:47:00,1.6102,1.6102,1.6101,1.6102,1125600008.0
2008-01-29 03:48:00,1.6102,1.6106,1.61015,1.6105,967200019.0
2008-01-29 03:49:00,1.6105,1.6105,1.6102,1.6104,140799999.0
2008-01-29 03:50:00,1.6105,1.6105,1.61015,1.6103,365600000.0
2008-01-29 03:51:00,1.6103,1.6103,1.6101,1.6101,376300009.0
2008-01-29 03:52:00,1.6101,1.6103,1.6101,1.6103,620200001.0
2008-01-29 03:53:00,1.6103,1.6103,1.6101,1.61015,260400000.0
2008-01-29 03:54:00,1.6102,1.6105,1.61015,1.6102,676200006.0
2008-01-29 03:55:00,1.6101,1.6103,1.61,1.6102,1192199973.0
2008-01-29 03:56:00,1.6102,1.6102,1.6102,1.6102,364900000.0
2008-01-29 03:57:00,1.6102,1.6102,1.61,1.61,199200000.0
2008-01-29 03:58:00,1.61,1.61,1.60965,1.60965,208800000.0
2008-01-29 03:59:00,1.60965,1.60975,1.6095,1.6096,1138900008.0
2008-01-29 04:00:00,1.6096,1.6096,1.6095,1.6096,975799987.0
2008-01-29 04:01:00,1.6096,1.6097,1.6095,1.6096,388800000.0
2008-01-29 04:02:00,1.6096,1.6096,1.6095,1.6096,947299978.0
2008-01-29 04:03:00,1.6096,1.6096,1.6094,1.6096,997999973.0
2008-01-29 04:04:00,1.6096,1.6096,1.6093,1.6096,499999999.0
2008-01-29 04:05:00,1.6096,1.6096,1.60935,1.6096,264000000.0
2008-01-29 04:06:00,1.6096,1.6098,1.6096,1.6097,960500005.0
2008-01-29 04:07:00,1.6097,1.6098,1.6097,1.6098,699900004.0
2008-01-29 04:08:00,1.6098,1.6098,1.6093,1.60955,113400000.0
2008-01-29 04:09:00,1.60955,1.6098,1.6093,1.60955,487300010.0
2008-01-29 04:10:00,1.6095,1.6098,1.6095,1.6098,418500006.0
2008-01-29 04:11:00,1.6098,1.6098,1.6092,1.6096,405700001.0
2008-01-29 04:12:00,1.6096,1.6096,1.6095,1.6096,1058899966.0
2008-01-29 04:13:00,1.6096,1.6096,1.6094,1.6096,1369699977.0
2008-01-29 04:14:00,1.6096,1.6097,1.6092,1.6094,603500019.0
2008-01-29 04:15:00,1.6095,1.6096,1.6094,1.6096,1109900003.0
2008-01-29 04:16:00,1.6096,1.6096,1.6092,1.6093,537300002.0
2008-01-29 04:17:00,1.6093,1.6093,1.6091,1.6092,920900005.0
2008-01-29 04:18:00,1.6091,1.6093,1.6091,1.6092,521499994.0
2008-01-29 04:19:00,1.6092,1.6092,1.6088,1.6088,724800004.0
2008-01-29 04:20:00,1.6088,1.609,1.6088,1.609,679200005.0
2008-01-29 04:21:00,1.609,1.60925,1.6089,1.60925,562400001.0
2008-01-29 04:22:00,1.60925,1.60925,1.60925,1.60925,92400000.0
2008-01-29 04:23:00,1.60925,1.60925,1.609,1.60925,59400000.0
2008-01-29 04:24:00,1.60925,1.60925,1.60925,1.60925,64900000.0
2008-01-29 04:25:00,1.60925,1.60925,1.6088,1.6088,445600011.0
2008-01-29 04:26:00,1.6088,1.6091,1.6088,1.609,1238999991.0
2008-01-29 04:27:00,1.609,1.6092,1.609,1.6091,477599996.0
2008-01-29 04:28:00,1.6091,1.6091,1.6088,1.6088,795200013.0
2008-01-29 04:29:00,1.6088,1.6089,1.6088,1.6088,964800030.0
2008-01-29 04:30:00,1.6088,1.609,1.60865,1.60865,260000005.0
2008-01-29 04:31:00,1.60865,1.609,1.60845,1.609,340400000.0
2008-01-29 04:32:00,1.609,1.609,1.60865,1.609,328800008.0
2008-01-29 04:33:00,1.609,1.6091,1.6089,1.609,756000026.0
2008-01-29 04:34:00,1.609,1.6093,1.6087,1.6088,1122000014.0
2008-01-29 04:35:00,1.6088,1.6091,1.6085,1.6089,1551099997.0
2008-01-29 04:36:00,1.6089,1.6092,1.6085,1.6092,1035899986.0
2008-01-29 04:37:00,1.6092,1.6092,1.6089,1.609,265600000.0
2008-01-29 04:38:00,1.609,1.6095,1.609,1.6092,1414400025.0
2008-01-29 04:39:00,1.6092,1.6092,1.6088,1.609,1308800061.0
2008-01-29 04:40:00,1.609,1.6091,1.60875,1.609,559200021.0
2008-01-29 04:41:00,1.609,1.60905,1.6089,1.609,867200029.0
2008-01-29 04:42:00,1.60895,1.60895,1.6083,1.6086,1482000009.0
2008-01-29 04:43:00,1.6086,1.6086,1.6081,1.6081,697599994.0
2008-01-29 04:44:00,1.6081,1.6082,1.6079,1.6081,731200000.0
2008-01-29 04:45:00,1.6081,1.6083,1.60775,1.60785,458300002.0
2008-01-29 04:46:00,1.60785,1.6081,1.60785,1.6081,483899998.0
2008-01-29 04:47:00,1.608,1.6081,1.608,1.6081,410400000.0
2008-01-29 04:48:00,1.6081,1.6081,1.6078,1.6078,186400000.0
2008-01-29 04:49:00,1.6078,1.6081,1.6078,1.6081,343199994.0
2008-01-29 04:50:00,1.6081,1.6083,1.608,1.6081,969600007.0
2008-01-29 04:51:00,1.6081,1.6082,1.608,1.6082,893599985.0
2008-01-29 04:52:00,1.6082,1.6082,1.6081,1.6082,903799990.0
2008-01-29 04:53:00,1.6077,1.6083,1.6077,1.6082,863000010.0
2008-01-29 04:54:00,1.6082,1.6082,1.6079,1.6079,288000000.0
2008-01-29 04:55:00,1.6082,1.6082,1.6082,1.6082,488700000.0
2008-01-29 04:56:00,1.6082,1.6082,1.6079,1.608,799700006.0
2008-01-29 04:57:00,1.6081,1.6082,1.60785,1.60785,827200018.0
2008-01-29 04:58:00,1.60785,1.6082,1.60785,1.6082,237600000.0
2008-01-29 04:59:00,1.6082,1.6082,1.6077,1.6079,262300000.0
2008-01-29 05:00:00,1.6079,1.6082,1.6079,1.60805,255200000.0
2008-01-29 05:01:00,1.60795,1.6083,1.6077,1.6082,442200000.0
2008-01-29 05:02:00,1.6082,1.6083,1.6079,1.6082,626400002.0
2008-01-29 05:03:00,1.6082,1.6083,1.6082,1.6083,508800000.0
2008-01-29 05:04:00,1.6083,1.6084,1.6081,1.6081,1219699994.0
2008-01-29 05:05:00,1.6082,1.6082,1.6078,1.6079,101900000.0
2008-01-29 05:06:00,1.60785,1.6082,1.60785,1.6082,1135999996.0
2008-01-29 05:07:00,1.6082,1.6083,1.6077,1.6082,578999991.0
2008-01-29 05:08:00,1.6082,1.6083,1.608,1.6083,506899980.0
2008-01-29 05:09:00,1.6083,1.6083,1.6082,1.6082,785900005.0
2008-01-29 05:10:00,1.6083,1.6083,1.6082,1.6083,725999979.0
2008-01-29 05:11:00,1.6083,1.6083,1.6079,1.608,277599995.0
2008-01-29 05:12:00,1.608,1.6083,1.60795,1.608,229100001.0
2008-01-29 05:13:00,1.608,1.6083,1.60795,1.6083,634399983.0
2008-01-29 05:14:00,1.6083,1.6083,1.6081,1.6082,168700000.0
2008-01-29 05:15:00,1.6082,1.6082,1.608,1.6081,1064600035.0
2008-01-29 05:16:00,1.60805,1.6083,1.608,1.6081,1041100014.0
2008-01-29 05:17:00,1.60775,1.6081,1.60775,1.6081,889600042.0
2008-01-29 05:18:00,1.6081,1.6081,1.608,1.608,542400017.0
2008-01-29 05:19:00,1.608,1.6081,1.6078,1.6081,390400013.0
2008-01-29 05:20:00,1.6081,1.6081,1.60785,1.60785,169400000.0
2008-01-29 05:21:00,1.60785,1.6081,1.60785,1.608,267200011.0
2008-01-29 05:22:00,1.608,1.6082,1.608,1.6081,985700016.0
2008-01-29 05:23:00,1.6081,1.6081,1.60775,1.6081,240000001.0
2008-01-29 05:24:00,1.6081,1.6081,1.60765,1.60785,743800026.0
2008-01-29 05:25:00,1.60785,1.6081,1.60765,1.6077,227900000.0
2008-01-29 05:26:00,1.6078,1.60785,1.6077,1.6078,119600000.0
2008-01-29 05:27:00,1.6078,1.6081,1.6078,1.6081,367200015.0
2008-01-29 05:28:00,1.6081,1.6081,1.60765,1.6079,105200002.0
2008-01-29 05:29:00,1.6079,1.6081,1.60775,1.608,322400010.0
2008-01-29 05:30:00,1.608,1.608,1.60775,1.608,927700046.0
2008-01-29 05:31:00,1.608,1.6082,1.608,1.608,1268600052.0
2008-01-29 05:32:00,1.608,1.6082,1.6076,1.6082,1049200033.0
2008-01-29 05:33:00,1.6082,1.6082,1.6079,1.6079,722800022.0
2008-01-29 05:34:00,1.6079,1.6081,1.6078,1.6079,888900019.0
2008-01-29 05:35:00,1.6079,1.608,1.6079,1.6079,920000009.0
2008-01-29 05:36:00,1.6079,1.6079,1.6076,1.6078,180800000.0
2008-01-29 05:37:00,1.6079,1.6081,1.6077,1.608,959600023.0
2008-01-29 05:38:00,1.608,1.608,1.608,1.608,774400031.0
2008-01-29 05:39:00,1.60775,1.608,1.6075,1.6075,244400010.0
2008-01-29 05:40:00,1.6077,1.608,1.6075,1.608,378500000.0
2008-01-29 05:41:00,1.608,1.608,1.6079,1.608,1232300044.0
2008-01-29 05:42:00,1.608,1.608,1.6077,1.608,634600030.0
2008-01-29 05:43:00,1.608,1.608,1.6079,1.608,657600018.0
2008-01-29 05:44:00,1.608,1.6081,1.6079,1.60805,686199996.0
2008-01-29 05:45:00,1.60805,1.6082,1.6079,1.608,1504500045.0
2008-01-29 05:46:00,1.608,1.608,1.60775,1.6079,1530300060.0
2008-01-29 05:47:00,1.608,1.608,1.60755,1.6077,193200000.0
2008-01-29 05:48:00,1.6077,1.608,1.6077,1.608,124800000.0
2008-01-29 05:49:00,1.608,1.6083,1.60755,1.6081,415200009.0
2008-01-29 05:50:00,1.6081,1.60835,1.6081,1.60835,17400000.0
2008-01-29 05:51:00,1.6082,1.6082,1.6077,1.6078,1048800011.0
2008-01-29 05:52:00,1.6078,1.608,1.6077,1.608,983400012.0
2008-01-29 05:53:00,1.608,1.608,1.6079,1.608,378400002.0
2008-01-29 05:54:00,1.608,1.608,1.6075,1.6075,285000012.0
2008-01-29 05:55:00,1.60755,1.608,1.60735,1.608,525300010.0
2008-01-29 05:56:00,1.608,1.6081,1.60775,1.60805,244800000.0
2008-01-29 05:57:00,1.60805,1.6083,1.608,1.608,621300000.0
2008-01-29 05:58:00,1.608,1.60825,1.608,1.60805,574400001.0
2008-01-29 05:59:00,1.60805,1.60815,1.60795,1.608,489599999.0
2008-01-29 06:00:00,1.608,1.6081,1.6078,1.608,949499993.0
2008-01-29 06:01:00,1.608,1.6083,1.608,1.6083,733600003.0
2008-01-29 06:02:00,1.6084,1.6086,1.60835,1.6086,1666400000.0
2008-01-29 06:03:00,1.6086,1.6086,1.6084,1.6086,1179799991.0
2008-01-29 06:04:00,1.6086,1.6087,1.6085,1.6087,852800022.0
2008-01-29 06:05:00,1.6087,1.6089,1.6086,1.6087,1312000025.0
2008-01-29 06:06:00,1.6087,1.6088,1.6087,1.6088,1366700044.0
2008-01-29 06:07:00,1.6087,1.6088,1.6087,1.6088,824900031.0
2008-01-29 06:08:00,1.6088,1.6088,1.6087,1.6087,1123700023.0
2008-01-29 06:09:00,1.6087,1.6088,1.6087,1.6087,813600014.0
2008-01-29 06:10:00,1.6087,1.6087,1.6087,1.6087,820000021.0
2008-01-29 06:11:00,1.6087,1.6087,1.6087,1.6087,1367200047.0
2008-01-29 06:12:00,1.6087,1.60875,1.6085,1.6085,900800008.0
2008-01-29 06:13:00,1.6085,1.6086,1.6082,1.6086,328299992.0
2008-01-29 06:14:00,1.60825,1.6089,1.60825,1.6089,981600004.0
2008-01-29 06:15:00,1.6089,1.6089,1.6088,1.6089,1678400051.0
2008-01-29 06:16:00,1.6089,1.6089,1.6087,1.6089,682400024.0
2008-01-29 06:17:00,1.6089,1.6089,1.6088,1.6089,1296800018.0
2008-01-29 06:18:00,1.6089,1.6089,1.6088,1.6089,1516000017.0
2008-01-29 06:19:00,1.6089,1.6089,1.6085,1.6089,915600016.0
2008-01-29 06:20:00,1.6089,1.6089,1.6086,1.6089,439200000.0
2008-01-29 06:21:00,1.6089,1.609,1.6089,1.6089,685599999.0
2008-01-29 06:22:00,1.6089,1.6089,1.6085,1.6086,541299992.0
2008-01-29 06:23:00,1.6086,1.6086,1.6082,1.6083,113400000.0
2008-01-29 06:24:00,1.6086,1.6086,1.6083,1.60845,1200800001.0
2008-01-29 06:25:00,1.60845,1.60845,1.6083,1.6083,292000000.0
2008-01-29 06:26:00,1.6083,1.6086,1.6082,1.6083,954400001.0
2008-01-29 06:27:00,1.6083,1.6086,1.6083,1.6086,945599995.0
2008-01-29 06:28:00,1.60835,1.6086,1.60835,1.6085,428000000.0
2008-01-29 06:29:00,1.6085,1.6085,1.6082,1.6082,162400000.0
2008-01-29 06:30:00,1.6082,1.6085,1.60815,1.6082,116000000.0
2008-01-29 06:31:00,1.6082,1.6085,1.6082,1.6082,56000000.0
2008-01-29 06:32:00,1.6082,1.6085,1.60815,1.60825,45100000.0
2008-01-29 06:33:00,1.60825,1.6087,1.60825,1.6087,272200001.0
2008-01-29 06:34:00,1.6087,1.6087,1.6084,1.6084,111700000.0
2008-01-29 06:35:00,1.6084,1.6088,1.6084,1.6088,133600000.0
2008-01-29 06:36:00,1.6088,1.609,1.6087,1.609,894400000.0
2008-01-29 06:37:00,1.609,1.6092,1.6089,1.6091,1088099985.0
2008-01-29 06:38:00,1.6091,1.6092,1.6089,1.6089,781599998.0
2008-01-29 06:39:00,1.6089,1.6089,1.6088,1.6089,958400000.0
2008-01-29 06:40:00,1.6089,1.6089,1.6087,1.6088,708000000.0
2008-01-29 06:41:00,1.6088,1.6088,1.6085,1.6085,770400000.0
2008-01-29 06:42:00,1.6085,1.6086,1.6084,1.6084,436499999.0
2008-01-29 06:43:00,1.6085,1.6085,1.60845,1.60845,398400000.0
2008-01-29 06:44:00,1.60845,1.60855,1.6082,1.6083,945700006.0
2008-01-29 06:45:00,1.6082,1.60835,1.60805,1.6083,1636799998.0
2008-01-29 06:46:00,1.6083,1.6083,1.60805,1.60805,176800000.0
2008-01-29 06:47:00,1.60805,1.6084,1.608,1.60835,424800000.0
2008-01-29 06:48:00,1.60835,1.6084,1.6081,1.6084,510200000.0
2008-01-29 06:49:00,1.6084,1.6084,1.6079,1.6084,453000012.0
2008-01-29 06:50:00,1.6084,1.60855,1.60805,1.6083,955000008.0
2008-01-29 06:51:00,1.6083,1.60845,1.6081,1.6084,807500020.0
2008-01-29 06:52:00,1.6084,1.6084,1.6081,1.6081,1058499999.0
2008-01-29 06:53:00,1.6081,1.6082,1.6081,1.6082,416299998.0
2008-01-29 06:54:00,1.6082,1.6083,1.60775,1.6083,822899990.0
2008-01-29 06:55:00,1.6083,1.6083,1.6078,1.6082,326300000.0
2008-01-29 06:56:00,1.6082,1.6083,1.608,1.6083,990199983.0
2008-01-29 06:57:00,1.6083,1.6083,1.60805,1.6083,636000000.0
2008-01-29 06:58:00,1.6083,1.6083,1.60795,1.60805,222700000.0
2008-01-29 06:59:00,1.60805,1.6083,1.60795,1.6083,373600000.0
2008-01-29 07:00:00,1.6083,1.6083,1.6082,1.6083,740199999.0
2008-01-29 07:01:00,1.6083,1.6087,1.6083,1.6086,1219000000.0
2008-01-29 07:02:00,1.6086,1.609,1.6086,1.609,1002099998.0
2008-01-29 07:03:00,1.6092,1.6094,1.6087,1.6087,1232099994.0
2008-01-29 07:04:00,1.6087,1.6095,1.6087,1.6095,1634600030.0
2008-01-29 07:05:00,1.6095,1.6095,1.6093,1.60945,1217500033.0
2008-01-29 07:06:00,1.60945,1.6095,1.6094,1.6095,766700027.0
2008-01-29 07:07:00,1.6095,1.6095,1.6091,1.6093,888000034.0
2008-01-29 07:08:00,1.6093,1.6093,1.6091,1.6093,391000015.0
2008-01-29 07:09:00,1.6093,1.6093,1.60895,1.60905,96000001.0
2008-01-29 07:10:00,1.60905,1.6093,1.60905,1.6093,1067200032.0
2008-01-29 07:11:00,1.60905,1.6093,1.609,1.6093,1005600038.0
2008-01-29 07:12:00,1.6093,1.6093,1.6093,1.6093,1155200041.0
2008-01-29 07:13:00,1.6093,1.6093,1.6092,1.6093,554400019.0
2008-01-29 07:14:00,1.6093,1.6093,1.609,1.6093,265600004.0
2008-01-29 07:15:00,1.6093,1.6093,1.609,1.60905,340200012.0
2008-01-29 07:16:00,1.60905,1.6093,1.609,1.6093,605600017.0
2008-01-29 07:17:00,1.6093,1.6093,1.60905,1.6091,432800015.0
2008-01-29 07:18:00,1.6091,1.6091,1.60885,1.60885,115100000.0
2008-01-29 07:19:00,1.60905,1.60905,1.609,1.60905,103300000.0
2008-01-29 07:20:00,1.60905,1.60905,1.609,1.60905,90600000.0
2008-01-29 07:21:00,1.60905,1.60905,1.609,1.60905,84800000.0
2008-01-29 07:22:00,1.60905,1.60905,1.60905,1.60905,80700000.0
2008-01-29 07:23:00,1.60905,1.6093,1.60905,1.6093,262300009.0
2008-01-29 07:24:00,1.6093,1.6093,1.6091,1.6091,293600006.0
2008-01-29 07:25:00,1.6091,1.60915,1.6089,1.60915,177600000.0
2008-01-29 07:26:00,1.60915,1.6095,1.60915,1.60915,497700017.0
2008-01-29 07:27:00,1.6092,1.60925,1.60915,1.6092,99300000.0
2008-01-29 07:28:00,1.6092,1.60925,1.6091,1.6092,83600000.0
2008-01-29 07:29:00,1.60925,1.6096,1.6091,1.6095,608999999.0
2008-01-29 07:30:00,1.6095,1.6096,1.60935,1.60935,1045100012.0
2008-01-29 07:31:00,1.6093,1.60935,1.6093,1.6093,117700000.0
2008-01-29 07:32:00,1.6093,1.6096,1.6093,1.60935,219099999.0
2008-01-29 07:33:00,1.60935,1.6096,1.60935,1.6096,212800000.0
2008-01-29 07:34:00,1.6096,1.6096,1.6093,1.6096,353600000.0
2008-01-29 07:35:00,1.6096,1.6097,1.6096,1.6096,670400008.0
2008-01-29 07:36:00,1.6096,1.6098,1.6096,1.6097,439200000.0
2008-01-29 07:37:00,1.6097,1.6097,1.6094,1.6095,460899997.0
2008-01-29 07:38:00,1.6095,1.6096,1.6095,1.6096,144900000.0
2008-01-29 07:39:00,1.6096,1.6096,1.6092,1.6095,124700000.0
2008-01-29 07:40:00,1.6093,1.6097,1.6092,1.60965,397000000.0
2008-01-29 07:41:00,1.6095,1.6097,1.6095,1.6095,429499997.0
2008-01-29 07:42:00,1.6095,1.6096,1.6095,1.6095,203200000.0
2008-01-29 07:43:00,1.6095,1.6096,1.6094,1.6095,334400001.0
2008-01-29 07:44:00,1.6095,1.6096,1.6095,1.60955,360499995.0
2008-01-29 07:45:00,1.60955,1.6096,1.6095,1.6095,425999990.0
2008-01-29 07:46:00,1.6095,1.6097,1.6092,1.6096,281900000.0
2008-01-29 07:47:00,1.6096,1.6096,1.6096,1.6096,428000000.0
2008-01-29 07:48:00,1.6095,1.6095,1.6092,1.6092,302400000.0
2008-01-29 07:49:00,1.6092,1.6096,1.6092,1.60945,374400000.0
2008-01-29 07:50:00,1.60945,1.60945,1.60925,1.6093,779000000.0
2008-01-29 07:51:00,1.6093,1.6095,1.6093,1.6093,1410400032.0
2008-01-29 07:52:00,1.6093,1.6094,1.6093,1.6094,803200022.0
2008-01-29 07:53:00,1.6094,1.6094,1.60925,1.6094,547999996.0
2008-01-29 07:54:00,1.6094,1.6096,1.6093,1.6096,547300007.0
2008-01-29 07:55:00,1.6096,1.6096,1.6092,1.60935,44000000.0
2008-01-29 07:56:00,1.60935,1.60955,1.6092,1.6095,78000000.0
2008-01-29 07:57:00,1.60955,1.6096,1.6095,1.6096,383900009.0
2008-01-29 07:58:00,1.6096,1.6096,1.6092,1.6092,85200000.0
2008-01-29 07:59:00,1.6092,1.6096,1.6092,1.6096,160000000.0
2008-01-29 08:00:00,1.6096,1.60965,1.6092,1.6096,176000000.0
2008-01-29 08:01:00,1.6096,1.6096,1.6093,1.6094,903999985.0
2008-01-29 08:02:00,1.6094,1.6096,1.6092,1.6096,1430400053.0
2008-01-29 08:03:00,1.6096,1.6096,1.60935,1.6094,434599990.0
2008-01-29 08:04:00,1.6095,1.6096,1.6093,1.6095,1680300024.0
2008-01-29 08:05:00,1.6095,1.6095,1.6093,1.6095,625600014.0
2008-01-29 08:06:00,1.6095,1.6095,1.6092,1.6094,2029000037.0
2008-01-29 08:07:00,1.6094,1.6095,1.6092,1.60935,1173200023.0
2008-01-29 08:08:00,1.60935,1.6095,1.6092,1.6093,1078400014.0
2008-01-29 08:09:00,1.6093,1.6096,1.6093,1.6096,1295200011.0
2008-01-29 08:10:00,1.6096,1.6097,1.6095,1.6096,573599990.0
2008-01-29 08:11:00,1.6096,1.6097,1.6095,1.6096,825599990.0
2008-01-29 08:12:00,1.6096,1.6097,1.6095,1.6097,942400007.0
2008-01-29 08:13:00,1.6097,1.61,1.6096,1.6099,1808800002.0
2008-01-29 08:14:00,1.6102,1.6104,1.6101,1.6104,1502300027.0
2008-01-29 08:15:00,1.6103,1.6103,1.6098,1.60985,1502300027.0
2008-01-29 08:16:00,1.6099,1.6101,1.60945,1.6101,1543600001.0
2008-01-29 08:17:00,1.61005,1.6102,1.6099,1.61,1717899999.0
2008-01-29 08:18:00,1.61,1.61,1.6099,1.60995,1109600009.0
2008-01-29 08:19:00,1.60995,1.61,1.6099,1.6099,956000001.0
2008-01-29 08:20:00,1.6099,1.6099,1.6096,1.6098,435200000.0
2008-01-29 08:21:00,1.6098,1.61,1.60955,1.60985,1165600028.0
2008-01-29 08:22:00,1.60985,1.61005,1.6095,1.60975,929600027.0
2008-01-29 08:23:00,1.60975,1.6099,1.60955,1.6099,281500000.0
2008-01-29 08:24:00,1.6099,1.6099,1.6095,1.6095,1359000040.0
2008-01-29 08:25:00,1.6096,1.60975,1.6095,1.6096,1334800024.0
2008-01-29 08:26:00,1.6096,1.6096,1.6094,1.6096,792900011.0
2008-01-29 08:27:00,1.6096,1.61005,1.6096,1.61,1631100019.0
2008-01-29 08:28:00,1.61,1.61005,1.6099,1.61,1033699993.0
2008-01-29 08:29:00,1.61,1.61005,1.6097,1.6097,933399994.0
2008-01-29 08:30:00,1.6097,1.60975,1.6095,1.6097,1094399999.0
2008-01-29 08:31:00,1.6107,1.611,1.6106,1.6109,1027000002.0
2008-01-29 08:32:00,1.6099,1.6101,1.6098,1.60985,1027000002.0
2008-01-29 08:33:00,1.6099,1.61025,1.6099,1.6099,1979800066.0
2008-01-29 08:34:00,1.6099,1.6099,1.6099,1.6099,1391200048.0
2008-01-29 08:35:00,1.6099,1.6099,1.6098,1.60985,1033600036.0
2008-01-29 08:36:00,1.60985,1.6102,1.6098,1.6102,982400005.0
2008-01-29 08:37:00,1.6102,1.61025,1.60995,1.61,1080700011.0
2008-01-29 08:38:00,1.61,1.6101,1.6099,1.6101,448000008.0
2008-01-29 08:39:00,1.6101,1.6101,1.61,1.6101,1445000021.0
2008-01-29 08:40:00,1.6101,1.61015,1.6099,1.6099,867400003.0
2008-01-29 08:41:00,1.6099,1.6101,1.6099,1.6101,1121700010.0
2008-01-29 08:42:00,1.6101,1.6101,1.61,1.6101,347200001.0
2008-01-29 08:43:00,1.6101,1.6101,1.61,1.61,834500001.0
2008-01-29 08:44:00,1.61,1.6101,1.61,1.6101,561600000.0
2008-01-29 08:45:00,1.6101,1.6101,1.61,1.6101,1483100001.0
2008-01-29 08:46:00,1.61,1.61025,1.61,1.6101,1937599988.0
2008-01-29 08:47:00,1.6116,1.6118,1.6116,1.6117,954499993.0
2008-01-29 08:48:00,1.6101,1.6101,1.6101,1.6101,954499993.0
2008-01-29 08:49:00,1.6101,1.61025,1.61,1.61025,1145999991.0
2008-01-29 08:50:00,1.6113,1.6116,1.6113,1.6114,1467900001.0
2008-01-29 08:51:00,1.6113,1.6113,1.6111,1.6112,1467900001.0
2008-01-29 08:52:00,1.6101,1.6102,1.61,1.6101,1467900001.0
2008-01-29 08:53:00,1.6116,1.6117,1.6114,1.6115,2047200018.0
2008-01-29 08:54:00,1.61,1.6102,1.6099,1.6102,2047200018.0
2008-01-29 08:55:00,1.6102,1.6103,1.61,1.6101,1221700003.0
2008-01-29 08:56:00,1.6116,1.6116,1.6115,1.6115,1842399999.0
2008-01-29 08:57:00,1.6117,1.6119,1.6115,1.6119,1842399999.0
2008-01-29 08:58:00,1.6102,1.61045,1.6102,1.6103,1842399999.0
2008-01-29 08:59:00,1.6103,1.6103,1.6101,1.6102,2108800010.0
2008-01-29 09:00:00,1.6123,1.6123,1.612,1.612,511200000.0
2008-01-29 09:01:00,1.6103,1.61035,1.6103,1.61035,511200000.0
2008-01-29 09:02:00,1.61035,1.6105,1.6103,1.6105,637699994.0
2008-01-29 09:03:00,1.6105,1.6105,1.60995,1.61025,249699999.0
2008-01-29 09:04:00,1.6127,1.6128,1.6124,1.6126,1701800014.0
2008-01-29 09:05:00,1.6125,1.6126,1.6117,1.6117,1701800014.0
2008-01-29 09:06:00,1.6101,1.6102,1.6099,1.6101,1701800014.0
2008-01-29 09:07:00,1.6117,1.612,1.6117,1.6119,2009799989.0
2008-01-29 09:08:00,1.6118,1.6121,1.6118,1.612,2009799989.0
2008-01-29 09:09:00,1.6121,1.6123,1.6118,1.6119,2009799989.0
2008-01-29 09:10:00,1.612,1.6122,1.6118,1.6118,2009799989.0
2008-01-29 09:11:00,1.6117,1.6117,1.6115,1.6117,2009799989.0
2008-01-29 09:12:00,1.6118,1.6119,1.6114,1.6114,2009799989.0
2008-01-29 09:13:00,1.6115,1.6117,1.6115,1.6117,2009799989.0
2008-01-29 09:14:00,1.6104,1.6104,1.6101,1.6104,2009799989.0
2008-01-29 09:15:00,1.6104,1.611,1.6103,1.6106,1169899998.0
2008-01-29 09:16:00,1.6106,1.6113,1.61055,1.6108,1808999997.0
2008-01-29 09:17:00,1.6108,1.6111,1.6105,1.6107,879400000.0
2008-01-29 09:18:00,1.6107,1.6111,1.6106,1.611,1131599999.0
2008-01-29 09:19:00,1.6111,1.6111,1.6108,1.611,770399994.0
2008-01-29 09:20:00,1.6111,1.6111,1.61085,1.6109,575800000.0
2008-01-29 09:21:00,1.6109,1.6109,1.6106,1.6107,809600000.0
2008-01-29 09:22:00,1.6107,1.6107,1.6105,1.6107,644700000.0
2008-01-29 09:23:00,1.6107,1.6109,1.6106,1.6108,879800000.0
2008-01-29 09:24:00,1.6108,1.6109,1.6106,1.6107,892500005.0
2008-01-29 09:25:00,1.6107,1.6108,1.6106,1.6108,496800000.0
2008-01-29 09:26:00,1.6108,1.6108,1.6106,1.6107,545599999.0
2008-01-29 09:27:00,1.6107,1.6108,1.61045,1.6107,1163100007.0
2008-01-29 09:28:00,1.6107,1.6108,1.61065,1.6107,470400000.0
2008-01-29 09:29:00,1.6107,1.6108,1.61065,1.6108,578400000.0
2008-01-29 09:30:00,1.6108,1.611,1.6107,1.6108,1185299998.0
2008-01-29 09:31:00,1.6121,1.6122,1.612,1.6122,1629599937.0
2008-01-29 09:32:00,1.6108,1.61085,1.6107,1.61085,1629599937.0
2008-01-29 09:33:00,1.61085,1.61105,1.6108,1.611,1658399996.0
2008-01-29 09:34:00,1.611,1.6111,1.6109,1.611,1696799989.0
2008-01-29 09:35:00,1.611,1.611,1.6109,1.611,1415199976.0
2008-01-29 09:36:00,1.6122,1.6124,1.6119,1.6124,1578700010.0
2008-01-29 09:37:00,1.6123,1.6123,1.6122,1.6123,1578700010.0
2008-01-29 09:38:00,1.6122,1.6125,1.6122,1.6124,1578700010.0
2008-01-29 09:39:00,1.6114,1.6116,1.6112,1.6112,1578700010.0
2008-01-29 09:40:00,1.6124,1.6124,1.6123,1.6123,1332100014.0
2008-01-29 09:41:00,1.6124,1.6124,1.6123,1.6124,1332100014.0
2008-01-29 09:42:00,1.6123,1.6124,1.6121,1.6121,1332100014.0
2008-01-29 09:43:00,1.6114,1.6116,1.6113,1.61155,1332100014.0
2008-01-29 09:44:00,1.61155,1.6121,1.6114,1.6119,1248599993.0
2008-01-29 09:45:00,1.612,1.6122,1.612,1.6121,1952000009.0
2008-01-29 09:46:00,1.6116,1.612,1.6116,1.6117,1952000009.0
2008-01-29 09:47:00,1.6117,1.6119,1.6116,1.6118,1756000022.0
2008-01-29 09:48:00,1.612,1.6123,1.612,1.612,1877899994.0
2008-01-29 09:49:00,1.6116,1.6116,1.61135,1.6114,1877899994.0
2008-01-29 09:50:00,1.6122,1.6124,1.612,1.6121,1826099999.0
2008-01-29 09:51:00,1.6122,1.6122,1.6121,1.6121,1826099999.0
2008-01-29 09:52:00,1.612,1.6122,1.612,1.6122,1826099999.0
2008-01-29 09:53:00,1.6123,1.6123,1.6122,1.6122,1826099999.0
2008-01-29 09:54:00,1.6121,1.6121,1.6121,1.6121,1826099999.0
2008-01-29 09:55:00,1.612,1.6122,1.612,1.6122,1826099999.0
2008-01-29 09:56:00,1.61145,1.6116,1.61145,1.6115,1826099999.0
2008-01-29 09:57:00,1.6115,1.61195,1.6115,1.61195,620700008.0
2008-01-29 09:58:00,1.61195,1.6124,1.61195,1.6121,1080000001.0
2008-01-29 09:59:00,1.61215,1.6124,1.6121,1.6123,1364700001.0
2008-01-29 10:00:00,1.6123,1.6123,1.612,1.612,1084700000.0
2008-01-29 10:01:00,1.612,1.61275,1.61195,1.6127,1246900000.0
2008-01-29 10:02:00,1.6127,1.613,1.61245,1.6129,918599999.0
2008-01-29 10:03:00,1.6129,1.6129,1.6125,1.6126,216900000.0
2008-01-29 10:04:00,1.6126,1.61285,1.61245,1.61265,391000000.0
2008-01-29 10:05:00,1.61265,1.61265,1.61175,1.61175,1107500015.0
2008-01-29 10:06:00,1.61175,1.612,1.6117,1.61175,1451999986.0
2008-01-29 10:07:00,1.61175,1.61195,1.6117,1.6117,1015799996.0
2008-01-29 10:08:00,1.6117,1.6122,1.6117,1.6121,725699999.0
2008-01-29 10:09:00,1.6121,1.6123,1.61175,1.61195,408500001.0
2008-01-29 10:10:00,1.61195,1.6122,1.61175,1.6118,484200000.0
2008-01-29 10:11:00,1.61175,1.6118,1.6115,1.61175,627400000.0
2008-01-29 10:12:00,1.6119,1.612,1.61145,1.6115,1503999964.0
2008-01-29 10:13:00,1.6115,1.6118,1.61145,1.6117,246500000.0
2008-01-29 10:14:00,1.6117,1.6118,1.6115,1.6115,86199999.0
2008-01-29 10:15:00,1.6116,1.61175,1.6115,1.6116,165400000.0
2008-01-29 10:16:00,1.6116,1.6118,1.61155,1.61165,1283799992.0
2008-01-29 10:17:00,1.6117,1.6119,1.61165,1.61175,455799999.0
2008-01-29 10:18:00,1.61175,1.612,1.61175,1.6119,686800000.0
2008-01-29 10:19:00,1.6119,1.6122,1.61175,1.6121,1546700003.0
2008-01-29 10:20:00,1.6121,1.6124,1.612,1.6122,896199999.0
2008-01-29 10:21:00,1.6122,1.6122,1.6119,1.61195,1179999999.0
2008-01-29 10:22:00,1.61195,1.6121,1.61195,1.6121,238600000.0
2008-01-29 10:23:00,1.6121,1.6121,1.61205,1.6121,118000000.0
2008-01-29 10:24:00,1.6121,1.6122,1.61205,1.6122,476599997.0
2008-01-29 10:25:00,1.6122,1.6122,1.6114,1.61185,896100001.0
2008-01-29 10:26:00,1.6119,1.6119,1.61165,1.6117,451999999.0
2008-01-29 10:27:00,1.61175,1.6119,1.6117,1.61175,803100000.0
2008-01-29 10:28:00,1.61175,1.6119,1.61175,1.61185,1661799979.0
2008-01-29 10:29:00,1.6119,1.6122,1.6118,1.6119,1224099999.0
2008-01-29 10:30:00,1.6119,1.6123,1.6117,1.6122,688600000.0
2008-01-29 10:31:00,1.6122,1.6123,1.61205,1.6122,742299997.0
2008-01-29 10:32:00,1.6122,1.6123,1.61205,1.61215,443200000.0
2008-01-29 10:33:00,1.6122,1.6124,1.6119,1.61215,407999997.0
2008-01-29 10:34:00,1.61215,1.6122,1.61195,1.61205,321200003.0
2008-01-29 10:35:00,1.61205,1.61215,1.6119,1.61215,185999999.0
2008-01-29 10:36:00,1.61215,1.6124,1.6119,1.6123,429600000.0
2008-01-29 10:37:00,1.6123,1.61235,1.61215,1.61235,474300000.0
2008-01-29 10:38:00,1.61235,1.6125,1.6123,1.6125,222100000.0
2008-01-29 10:39:00,1.6124,1.61245,1.61225,1.61235,784700001.0
2008-01-29 10:40:00,1.61235,1.6125,1.6123,1.6123,179000000.0
2008-01-29 10:41:00,1.6123,1.6125,1.6123,1.6124,291200000.0
2008-01-29 10:42:00,1.6124,1.6124,1.6122,1.61225,142000000.0
2008-01-29 10:43:00,1.61225,1.6123,1.6122,1.6122,121600000.0
2008-01-29 10:44:00,1.6122,1.6123,1.61205,1.61205,237900001.0
2008-01-29 10:45:00,1.61205,1.6122,1.61205,1.6122,1090700001.0
2008-01-29 10:46:00,1.6121,1.6121,1.61205,1.6121,220600000.0
2008-01-29 10:47:00,1.6121,1.6122,1.61145,1.6119,791000001.0
2008-01-29 10:48:00,1.612,1.61235,1.612,1.61205,357700000.0
2008-01-29 10:49:00,1.61205,1.6122,1.612,1.6122,639599992.0
2008-01-29 10:50:00,1.6122,1.6125,1.61205,1.61215,449399999.0
2008-01-29 10:51:00,1.61215,1.61215,1.6121,1.61215,230800000.0
2008-01-29 10:52:00,1.61215,1.6122,1.61205,1.6122,355699994.0
2008-01-29 10:53:00,1.6122,1.6123,1.6122,1.6122,216800000.0
2008-01-29 10:54:00,1.6122,1.6122,1.6121,1.6122,204799996.0
2008-01-29 10:55:00,1.6122,1.6123,1.61205,1.6123,321400000.0
2008-01-29 10:56:00,1.61225,1.6123,1.6121,1.6121,1011900000.0
2008-01-29 10:57:00,1.6121,1.6122,1.61205,1.6122,1235099992.0
2008-01-29 10:58:00,1.6122,1.6123,1.61215,1.6122,1625199998.0
2008-01-29 10:59:00,1.6122,1.6122,1.61195,1.61205,1615700001.0
2008-01-29 11:00:00,1.6121,1.6124,1.61205,1.61215,1041900000.0
2008-01-29 11:01:00,1.61215,1.61265,1.6121,1.61245,1589199996.0
2008-01-29 11:02:00,1.6125,1.61265,1.61245,1.61255,1586100001.0
2008-01-29 11:03:00,1.61255,1.6127,1.6125,1.6126,1122600000.0
2008-01-29 11:04:00,1.6126,1.61265,1.61245,1.6126,319100000.0
2008-01-29 11:05:00,1.6126,1.61295,1.61255,1.6128,633799999.0
2008-01-29 11:06:00,1.6128,1.61285,1.6127,1.6127,962400000.0
2008-01-29 11:07:00,1.6127,1.6129,1.61265,1.6127,477900000.0
2008-01-29 11:08:00,1.6127,1.6128,1.6127,1.6127,620800000.0
2008-01-29 11:09:00,1.6127,1.6127,1.6126,1.6127,280400000.0
2008-01-29 11:10:00,1.6127,1.6127,1.61255,1.6126,387200000.0
2008-01-29 11:11:00,1.6126,1.6127,1.61255,1.6127,276500000.0
2008-01-29 11:12:00,1.6127,1.6129,1.61255,1.61285,892500000.0
2008-01-29 11:13:00,1.61285,1.613,1.6128,1.61295,270900000.0
2008-01-29 11:14:00,1.61295,1.61295,1.6126,1.6126,663700000.0
2008-01-29 11:15:00,1.6126,1.61285,1.6126,1.6126,606600000.0
2008-01-29 11:16:00,1.6126,1.61285,1.61255,1.6127,1010900000.0
2008-01-29 11:17:00,1.61275,1.61305,1.61265,1.61275,584500000.0
2008-01-29 11:18:00,1.6144,1.6144,1.6144,1.6144,979800000.0
2008-01-29 11:19:00,1.6129,1.6132,1.61275,1.613,979800000.0
2008-01-29 11:20:00,1.613,1.613,1.6127,1.61285,658900000.0
2008-01-29 11:21:00,1.61295,1.61315,1.61275,1.61305,1317299998.0
2008-01-29 11:22:00,1.613,1.61325,1.6129,1.6132,491300000.0
2008-01-29 11:23:00,1.6132,1.61325,1.6131,1.6131,80200000.0
2008-01-29 11:24:00,1.6131,1.6131,1.613,1.61305,106700000.0
2008-01-29 11:25:00,1.61305,1.61325,1.61295,1.61315,366700000.0
2008-01-29 11:26:00,1.61315,1.6132,1.6131,1.6131,157500000.0
2008-01-29 11:27:00,1.6131,1.6131,1.61305,1.61305,208200000.0
2008-01-29 11:28:00,1.61305,1.6132,1.61305,1.61315,210700000.0
2008-01-29 11:29:00,1.61315,1.61335,1.6131,1.61335,526400000.0
2008-01-29 11:30:00,1.61335,1.61335,1.61305,1.61305,1288499995.0
2008-01-29 11:31:00,1.61305,1.6132,1.61295,1.61305,971600002.0
2008-01-29 11:32:00,1.61305,1.6131,1.61305,1.61305,256800000.0
2008-01-29 11:33:00,1.61305,1.6131,1.6129,1.613,994700001.0
2008-01-29 11:34:00,1.613,1.613,1.6128,1.61295,956400000.0
2008-01-29 11:35:00,1.61295,1.613,1.6129,1.6129,362300000.0
2008-01-29 11:36:00,1.6129,1.6136,1.6129,1.61325,835300000.0
2008-01-29 11:37:00,1.6132,1.61335,1.61315,1.6133,988500001.0
2008-01-29 11:38:00,1.6133,1.6134,1.61325,1.6133,1245499994.0
2008-01-29 11:39:00,1.6133,1.61345,1.61325,1.61345,995700004.0
2008-01-29 11:40:00,1.61345,1.61405,1.61345,1.614,530774996.0
2008-01-29 11:41:00,1.614,1.6142,1.6139,1.614,347875000.0
2008-01-29 11:42:00,1.61405,1.6143,1.6139,1.6142,180500000.0
2008-01-29 11:43:00,1.6142,1.6143,1.61385,1.61385,354200000.0
2008-01-29 11:44:00,1.61385,1.614,1.6137,1.614,701199987.0
2008-01-29 11:45:00,1.614,1.6141,1.61385,1.6139,928300007.0
2008-01-29 11:46:00,1.6139,1.614,1.61385,1.614,619700003.0
2008-01-29 11:47:00,1.614,1.6141,1.6139,1.614,139800000.0
2008-01-29 11:48:00,1.614,1.61415,1.614,1.61415,53300000.0
2008-01-29 11:49:00,1.61415,1.61435,1.6139,1.61415,197599999.0
2008-01-29 11:50:00,1.61415,1.61415,1.6139,1.61405,148300000.0
2008-01-29 11:51:00,1.61405,1.6141,1.61385,1.6139,66100000.0
2008-01-29 11:52:00,1.6139,1.614,1.61365,1.61385,93800000.0
2008-01-29 11:53:00,1.61385,1.61395,1.6137,1.61395,97100000.0
2008-01-29 11:54:00,1.61395,1.61425,1.61395,1.6141,23800000.0
2008-01-29 11:55:00,1.6141,1.61425,1.6141,1.6142,17200000.0
2008-01-29 11:56:00,1.6142,1.61425,1.6141,1.61425,12300000.0
2008-01-29 11:57:00,1.61425,1.6143,1.61405,1.6142,38000000.0
2008-01-29 11:58:00,1.6142,1.6142,1.61405,1.61405,15200000.0
2008-01-29 11:59:00,1.61405,1.61415,1.61405,1.61415,14600000.0
2008-01-29 12:00:00,1.61415,1.61445,1.6141,1.6143,29500000.0
2008-01-29 12:01:00,1.6143,1.61445,1.61405,1.61435,70300000.0
2008-01-29 12:02:00,1.61435,1.61445,1.61405,1.6144,38000000.0
2008-01-29 12:03:00,1.6144,1.61445,1.61425,1.61425,26100000.0
2008-01-29 12:04:00,1.61425,1.6143,1.6141,1.61415,40500000.0
2008-01-29 12:05:00,1.6141,1.6142,1.6141,1.6142,21500000.0
2008-01-29 12:06:00,1.6142,1.6144,1.6141,1.6144,79800000.0
2008-01-29 12:07:00,1.6144,1.61445,1.6142,1.61425,22600000.0
2008-01-29 12:08:00,1.61425,1.61465,1.61425,1.61465,123500001.0
2008-01-29 12:09:00,1.61465,1.61465,1.61445,1.61455,59500000.0
2008-01-29 12:10:00,1.61455,1.61495,1.61455,1.61475,408699996.0
2008-01-29 12:11:00,1.61485,1.61495,1.6147,1.6148,68000000.0
2008-01-29 12:12:00,1.6148,1.6148,1.61465,1.6148,224599999.0
2008-01-29 12:13:00,1.6148,1.6148,1.6147,1.6147,20100000.0
2008-01-29 12:14:00,1.6147,1.61475,1.6146,1.6147,79400000.0
2008-01-29 12:15:00,1.6147,1.6147,1.61455,1.61465,55400000.0
2008-01-29 12:16:00,1.61465,1.61465,1.6145,1.61455,138600000.0
2008-01-29 12:17:00,1.61455,1.6146,1.6144,1.6146,135600000.0
2008-01-29 12:18:00,1.6146,1.6146,1.6145,1.61455,20100000.0
2008-01-29 12:19:00,1.61455,1.61465,1.6145,1.61455,117900000.0
2008-01-29 12:20:00,1.61455,1.61455,1.61435,1.61435,55599998.0
2008-01-29 12:21:00,1.61435,1.6145,1.61435,1.61445,246700000.0
2008-01-29 12:22:00,1.61445,1.6145,1.6144,1.6145,289400000.0
2008-01-29 12:23:00,1.6145,1.6145,1.61435,1.61445,58700000.0
2008-01-29 12:24:00,1.61445,1.61455,1.61445,1.61455,72000000.0
2008-01-29 12:25:00,1.61455,1.61465,1.61455,1.61465,54700000.0
2008-01-29 12:26:00,1.61465,1.61465,1.6144,1.6144,160600000.0
2008-01-29 12:27:00,1.6144,1.61465,1.6144,1.61465,191000001.0
2008-01-29 12:28:00,1.61465,1.6147,1.61455,1.61455,87800000.0
2008-01-29 12:29:00,1.6146,1.6147,1.61455,1.6146,29500000.0
2008-01-29 12:30:00,1.6146,1.6147,1.61455,1.61465,35500000.0
2008-01-29 12:31:00,1.61465,1.61465,1.61455,1.61465,28800000.0
2008-01-29 12:32:00,1.61465,1.61465,1.6145,1.61455,142800000.0
2008-01-29 12:33:00,1.61455,1.6146,1.6144,1.6144,105500000.0
2008-01-29 12:34:00,1.6144,1.6146,1.61425,1.6145,290600000.0
2008-01-29 12:35:00,1.6145,1.6146,1.61445,1.6146,93200000.0
2008-01-29 12:36:00,1.6146,1.6146,1.6145,1.6145,17800000.0
2008-01-29 12:37:00,1.6145,1.6147,1.6144,1.61455,135800000.0
2008-01-29 12:38:00,1.61455,1.61455,1.6142,1.61435,172200000.0
2008-01-29 12:39:00,1.61435,1.6146,1.61425,1.6146,27300000.0
2008-01-29 12:40:00,1.6146,1.6146,1.61435,1.6144,35100000.0
2008-01-29 12:41:00,1.6144,1.61475,1.61435,1.6146,130200000.0
2008-01-29 12:42:00,1.61465,1.61485,1.6146,1.61485,41500000.0
2008-01-29 12:43:00,1.61485,1.61485,1.6144,1.6144,109600000.0
2008-01-29 12:44:00,1.6144,1.61455,1.61435,1.61435,46200000.0
2008-01-29 12:45:00,1.61435,1.61455,1.61425,1.6143,450200000.0
2008-01-29 12:46:00,1.6143,1.6143,1.61385,1.614,1096400000.0
2008-01-29 12:47:00,1.614,1.61425,1.61395,1.6142,849000000.0
2008-01-29 12:48:00,1.6142,1.6143,1.6141,1.6141,630200004.0
2008-01-29 12:49:00,1.61415,1.61415,1.614,1.6141,525500000.0
2008-01-29 12:50:00,1.61405,1.6141,1.61405,1.6141,406600000.0
2008-01-29 12:51:00,1.6141,1.6142,1.6141,1.61415,535500000.0
2008-01-29 12:52:00,1.61415,1.6142,1.6141,1.61415,1052100000.0
2008-01-29 12:53:00,1.61415,1.6143,1.6141,1.61415,1046400002.0
2008-01-29 12:54:00,1.61415,1.6142,1.61405,1.6141,911900000.0
2008-01-29 12:55:00,1.6141,1.61425,1.61405,1.61415,1350999988.0
2008-01-29 12:56:00,1.6141,1.6143,1.61405,1.61425,1144699999.0
2008-01-29 12:57:00,1.61425,1.61435,1.6142,1.6142,634600002.0
2008-01-29 12:58:00,1.6142,1.61425,1.61415,1.61425,1812599984.0
2008-01-29 12:59:00,1.61425,1.6143,1.6142,1.6143,333100000.0
2008-01-29 13:00:00,1.6143,1.6143,1.61425,1.6143,729800000.0
2008-01-29 13:01:00,1.6143,1.6145,1.6143,1.61445,490699995.0
2008-01-29 13:02:00,1.61445,1.61485,1.61445,1.61475,1436299996.0
2008-01-29 13:03:00,1.61475,1.61485,1.6147,1.61475,1119000000.0
2008-01-29 13:04:00,1.61475,1.6148,1.6145,1.61455,1130799998.0
2008-01-29 13:05:00,1.61455,1.61465,1.6145,1.61455,857700000.0
2008-01-29 13:06:00,1.61455,1.6146,1.61455,1.6146,1013500000.0
2008-01-29 13:07:00,1.6146,1.6147,1.6146,1.61465,880200000.0
2008-01-29 13:08:00,1.6147,1.6148,1.6146,1.6148,1099699999.0
2008-01-29 13:09:00,1.6148,1.61485,1.61475,1.6148,616400000.0
2008-01-29 13:10:00,1.6148,1.6148,1.6147,1.6148,860300006.0
2008-01-29 13:11:00,1.6148,1.6148,1.61475,1.6148,718600000.0
2008-01-29 13:12:00,1.6148,1.61485,1.61475,1.61485,841800000.0
2008-01-29 13:13:00,1.6148,1.61495,1.6148,1.6149,1279700000.0
2008-01-29 13:14:00,1.6149,1.61525,1.6148,1.61525,1234000000.0
2008-01-29 13:15:00,1.61525,1.61545,1.6152,1.61525,2054100007.0
2008-01-29 13:16:00,1.61525,1.61525,1.61515,1.61515,1111800000.0
2008-01-29 13:17:00,1.61515,1.6152,1.61485,1.615,1247500000.0
2008-01-29 13:18:00,1.615,1.6153,1.615,1.6151,1603300002.0
2008-01-29 13:19:00,1.6151,1.6153,1.6151,1.61515,1114700000.0
2008-01-29 13:20:00,1.61515,1.6152,1.615,1.6151,1555500000.0
2008-01-29 13:21:00,1.6151,1.61515,1.61505,1.61515,1518300020.0
2008-01-29 13:22:00,1.61515,1.6153,1.61515,1.61525,129500000.0
2008-01-29 13:23:00,1.61525,1.6154,1.61525,1.61535,819700000.0
2008-01-29 13:24:00,1.61535,1.61545,1.6153,1.6153,544600000.0
2008-01-29 13:25:00,1.6153,1.6154,1.61525,1.6153,710800000.0
2008-01-29 13:26:00,1.6153,1.6155,1.6153,1.6155,449600000.0
2008-01-29 13:27:00,1.6154,1.61565,1.6154,1.6156,1757999993.0
2008-01-29 13:28:00,1.6156,1.6156,1.61535,1.61535,827000000.0
2008-01-29 13:29:00,1.61535,1.6154,1.6153,1.6154,1626199990.0
2008-01-29 13:30:00,1.61535,1.61545,1.615,1.61505,1569199984.0
2008-01-29 13:31:00,1.61505,1.6152,1.615,1.6152,540000000.0
2008-01-29 13:32:00,1.6152,1.6153,1.61515,1.61515,773099996.0
2008-01-29 13:33:00,1.6152,1.6153,1.6151,1.6151,403600000.0
2008-01-29 13:34:00,1.6151,1.6152,1.61505,1.6151,466400000.0
2008-01-29 13:35:00,1.6151,1.6151,1.6151,1.6151,367600000.0
2008-01-29 13:36:00,1.6151,1.6152,1.6151,1.6151,865000002.0
2008-01-29 13:37:00,1.61515,1.61535,1.61515,1.6152,781800000.0
2008-01-29 13:38:00,1.6152,1.6152,1.61505,1.61505,580700000.0
2008-01-29 13:39:00,1.61505,1.61515,1.615,1.61515,1091499980.0
2008-01-29 13:40:00,1.61515,1.6152,1.61475,1.6148,1503499998.0
2008-01-29 13:41:00,1.61475,1.6151,1.61475,1.61485,1014900005.0
2008-01-29 13:42:00,1.6148,1.6153,1.6148,1.6151,384700000.0
2008-01-29 13:43:00,1.61515,1.6154,1.615,1.6151,266600000.0
2008-01-29 13:44:00,1.6151,1.6151,1.61465,1.61465,343700000.0
2008-01-29 13:45:00,1.61465,1.6148,1.61455,1.6147,604100003.0
2008-01-29 13:46:00,1.6147,1.6152,1.61465,1.615,155800000.0
2008-01-29 13:47:00,1.615,1.6151,1.61485,1.615,342099997.0
2008-01-29 13:48:00,1.615,1.615,1.61455,1.6147,158600000.0
2008-01-29 13:49:00,1.6147,1.6147,1.61445,1.6145,257899997.0
2008-01-29 13:50:00,1.6145,1.6145,1.6142,1.6143,452400000.0
2008-01-29 13:51:00,1.6143,1.6146,1.6143,1.6146,862099998.0
2008-01-29 13:52:00,1.6146,1.6148,1.6145,1.6148,127800000.0
2008-01-29 13:53:00,1.6148,1.615,1.6147,1.6149,376000000.0
2008-01-29 13:54:00,1.6149,1.615,1.6148,1.6148,129800000.0
2008-01-29 13:55:00,1.61475,1.6153,1.6147,1.61525,496400000.0
2008-01-29 13:56:00,1.6153,1.6154,1.61495,1.6153,407799998.0
2008-01-29 13:57:00,1.6153,1.6157,1.6152,1.6157,128700000.0
2008-01-29 13:58:00,1.6157,1.6158,1.6155,1.61555,680400000.0
2008-01-29 13:59:00,1.61555,1.6156,1.61525,1.6155,711899999.0
2008-01-29 14:00:00,1.61545,1.61565,1.61515,1.61545,637099993.0
2008-01-29 14:01:00,1.61545,1.6156,1.6154,1.6155,91100000.0
2008-01-29 14:02:00,1.6155,1.61555,1.6152,1.61525,167400000.0
2008-01-29 14:03:00,1.6153,1.61545,1.61525,1.61525,599499999.0
2008-01-29 14:04:00,1.61525,1.6153,1.61455,1.61465,992499993.0
2008-01-29 14:05:00,1.61465,1.61495,1.6146,1.61495,1508499996.0
2008-01-29 14:06:00,1.6156,1.6157,1.6156,1.6156,1082199985.0
2008-01-29 14:07:00,1.61485,1.61495,1.6148,1.61485,1082199985.0
2008-01-29 14:08:00,1.61485,1.61485,1.61475,1.61485,881199999.0
2008-01-29 14:09:00,1.61485,1.61485,1.6148,1.61485,639699997.0
2008-01-29 14:10:00,1.61485,1.6149,1.6148,1.6149,455200000.0
2008-01-29 14:11:00,1.6149,1.6151,1.61485,1.6149,485500000.0
2008-01-29 14:12:00,1.6149,1.61495,1.6148,1.61485,266200007.0
2008-01-29 14:13:00,1.61485,1.6149,1.6147,1.6149,103400001.0
2008-01-29 14:14:00,1.6149,1.61505,1.61485,1.61495,158300000.0
2008-01-29 14:15:00,1.61495,1.615,1.61455,1.61465,451299996.0
2008-01-29 14:16:00,1.6147,1.615,1.6146,1.6149,145900001.0
2008-01-29 14:17:00,1.6149,1.6151,1.61485,1.615,622399999.0
2008-01-29 14:18:00,1.61495,1.6151,1.61485,1.615,306300000.0
2008-01-29 14:19:00,1.615,1.61505,1.61485,1.61485,319700000.0
2008-01-29 14:20:00,1.61485,1.6149,1.61485,1.6149,370300000.0
2008-01-29 14:21:00,1.61485,1.6152,1.61485,1.6151,121299999.0
2008-01-29 14:22:00,1.6151,1.61515,1.615,1.6151,246400000.0
2008-01-29 14:23:00,1.6151,1.6151,1.61495,1.615,97600000.0
2008-01-29 14:24:00,1.615,1.6151,1.615,1.615,26000000.0
2008-01-29 14:25:00,1.615,1.6151,1.61495,1.615,79100000.0
2008-01-29 14:26:00,1.615,1.6151,1.615,1.6151,53300000.0
2008-01-29 14:27:00,1.6151,1.6152,1.615,1.6151,82400000.0
2008-01-29 14:28:00,1.6151,1.6154,1.6151,1.6153,95600000.0
2008-01-29 14:29:00,1.6153,1.6154,1.6152,1.6153,122300000.0
2008-01-29 14:30:00,1.6153,1.6155,1.61525,1.6154,603000008.0
2008-01-29 14:31:00,1.6154,1.6156,1.6153,1.61545,189000000.0
2008-01-29 14:32:00,1.6155,1.6157,1.6154,1.6155,143700000.0
2008-01-29 14:33:00,1.6155,1.6157,1.61545,1.6156,74900000.0
2008-01-29 14:34:00,1.6156,1.6158,1.6156,1.6156,130400000.0
2008-01-29 14:35:00,1.6156,1.61585,1.6154,1.6158,400000000.0
2008-01-29 14:36:00,1.6158,1.6159,1.61555,1.61575,1224899996.0
2008-01-29 14:37:00,1.61575,1.6158,1.6156,1.61575,435600000.0
2008-01-29 14:38:00,1.61575,1.61615,1.61575,1.61605,975800005.0
2008-01-29 14:39:00,1.6161,1.61615,1.61595,1.61595,307200000.0
2008-01-29 14:40:00,1.61595,1.616,1.6159,1.616,829899996.0
2008-01-29 14:41:00,1.616,1.6161,1.61575,1.61575,807599998.0
2008-01-29 14:42:00,1.61575,1.616,1.61575,1.61575,770199999.0
2008-01-29 14:43:00,1.61575,1.6159,1.61565,1.61575,1039799993.0
2008-01-29 14:44:00,1.6157,1.6157,1.6155,1.61555,338900002.0
2008-01-29 14:45:00,1.61555,1.6158,1.61545,1.6155,353800000.0
2008-01-29 14:46:00,1.6155,1.61575,1.61545,1.61575,252400000.0
2008-01-29 14:47:00,1.61575,1.6158,1.61545,1.61555,1848799997.0
2008-01-29 14:48:00,1.61555,1.6158,1.61555,1.6157,1195799996.0
2008-01-29 14:49:00,1.61565,1.6157,1.6156,1.6157,1389199999.0
2008-01-29 14:50:00,1.6157,1.61575,1.61555,1.61565,1394399987.0
2008-01-29 14:51:00,1.6157,1.6157,1.61555,1.6156,751100001.0
2008-01-29 14:52:00,1.6156,1.6156,1.61545,1.61545,520299993.0
2008-01-29 14:53:00,1.61545,1.6156,1.61545,1.6156,351300003.0
2008-01-29 14:54:00,1.6156,1.6156,1.6152,1.6152,173700000.0
2008-01-29 14:55:00,1.6152,1.6154,1.6151,1.6154,338500000.0
2008-01-29 14:56:00,1.6154,1.6156,1.6154,1.61545,458700001.0
2008-01-29 14:57:00,1.61545,1.6156,1.6154,1.6154,275600000.0
2008-01-29 14:58:00,1.6154,1.6154,1.615,1.615,519400000.0
2008-01-29 14:59:00,1.615,1.61535,1.615,1.6152,332100000.0
2008-01-29 15:00:00,1.6152,1.6154,1.61515,1.6154,153700000.0
2008-01-29 15:01:00,1.6154,1.6157,1.6154,1.6157,497000000.0
2008-01-29 15:02:00,1.6157,1.616,1.6157,1.61585,389500000.0
2008-01-29 15:03:00,1.61585,1.6159,1.61565,1.61565,1247699989.0
2008-01-29 15:04:00,1.61565,1.6158,1.6156,1.61575,1824099967.0
2008-01-29 15:05:00,1.61575,1.61585,1.6157,1.6157,1110900000.0
2008-01-29 15:06:00,1.6157,1.61575,1.61555,1.6157,272999995.0
2008-01-29 15:07:00,1.6157,1.6157,1.61555,1.61565,269699999.0
2008-01-29 15:08:00,1.61555,1.61555,1.61505,1.6153,910399984.0
2008-01-29 15:09:00,1.61535,1.6156,1.61525,1.6154,414399996.0
2008-01-29 15:10:00,1.6155,1.6155,1.6154,1.6154,74000000.0
2008-01-29 15:11:00,1.6154,1.6156,1.6154,1.6154,303900000.0
2008-01-29 15:12:00,1.6155,1.6156,1.6154,1.6156,871799980.0
2008-01-29 15:13:00,1.6156,1.6156,1.6153,1.6154,60000000.0
2008-01-29 15:14:00,1.6154,1.6155,1.6153,1.61535,259100000.0
2008-01-29 15:15:00,1.61535,1.6155,1.61525,1.6154,307900000.0
2008-01-29 15:16:00,1.6154,1.61545,1.61525,1.61525,183999999.0
2008-01-29 15:17:00,1.61525,1.6153,1.61505,1.61515,389399997.0
2008-01-29 15:18:00,1.61515,1.6152,1.61505,1.61515,379500000.0
2008-01-29 15:19:00,1.61515,1.6153,1.6151,1.6152,857900000.0
2008-01-29 15:20:00,1.6152,1.6153,1.61505,1.61515,562800000.0
2008-01-29 15:21:00,1.61515,1.6152,1.61505,1.6152,902999995.0
2008-01-29 15:22:00,1.61515,1.6153,1.6151,1.61525,1109299992.0
2008-01-29 15:23:00,1.61525,1.6157,1.61525,1.61555,794400009.0
2008-01-29 15:24:00,1.61555,1.6156,1.6154,1.6155,646999999.0
2008-01-29 15:25:00,1.6155,1.6155,1.61525,1.6154,1130699992.0
2008-01-29 15:26:00,1.6154,1.6155,1.61535,1.6154,354600001.0
2008-01-29 15:27:00,1.6154,1.6155,1.6153,1.6154,335900000.0
2008-01-29 15:28:00,1.6154,1.61545,1.6153,1.6153,444500000.0
2008-01-29 15:29:00,1.6149,1.615,1.6148,1.6149,1696099984.0
2008-01-29 15:30:00,1.61525,1.6163,1.61515,1.61605,1696099984.0
2008-01-29 15:31:00,1.6147,1.6148,1.6146,1.6146,1132000000.0
2008-01-29 15:32:00,1.6161,1.6163,1.61605,1.61615,1132000000.0
2008-01-29 15:33:00,1.6146,1.6148,1.6146,1.6147,1072700001.0
2008-01-29 15:34:00,1.61605,1.6162,1.61565,1.6157,1072700001.0
2008-01-29 15:35:00,1.6157,1.616,1.6157,1.61585,1398899995.0
2008-01-29 15:36:00,1.61585,1.6163,1.6158,1.6162,281700000.0
2008-01-29 15:37:00,1.6162,1.6165,1.6161,1.61635,544999999.0
2008-01-29 15:38:00,1.61635,1.6165,1.61625,1.6164,769099998.0
2008-01-29 15:39:00,1.6164,1.6164,1.6162,1.6163,178400000.0
2008-01-29 15:40:00,1.6163,1.6164,1.6162,1.6162,570399997.0
2008-01-29 15:41:00,1.6162,1.6163,1.61605,1.6162,292000000.0
2008-01-29 15:42:00,1.6161,1.6168,1.6161,1.6167,456500001.0
2008-01-29 15:43:00,1.6167,1.6167,1.61635,1.6164,114100000.0
2008-01-29 15:44:00,1.6164,1.6167,1.6164,1.6167,171700000.0
2008-01-29 15:45:00,1.6167,1.6169,1.61655,1.6168,936699995.0
2008-01-29 15:46:00,1.6168,1.617,1.61675,1.6168,399199990.0
2008-01-29 15:47:00,1.6168,1.61685,1.6167,1.61685,101000000.0
2008-01-29 15:48:00,1.61685,1.61715,1.61685,1.6171,715300000.0
2008-01-29 15:49:00,1.6171,1.61715,1.61685,1.617,294099998.0
2008-01-29 15:50:00,1.617,1.6173,1.6169,1.6171,150100000.0
2008-01-29 15:51:00,1.6172,1.61725,1.617,1.617,539600000.0
2008-01-29 15:52:00,1.617,1.6171,1.6169,1.617,169400000.0
2008-01-29 15:53:00,1.617,1.6171,1.61665,1.6167,688400003.0
2008-01-29 15:54:00,1.61665,1.6167,1.61645,1.6167,392800000.0
2008-01-29 15:55:00,1.6167,1.6167,1.6164,1.6166,650200002.0
2008-01-29 15:56:00,1.6166,1.61675,1.61655,1.61675,133050000.0
2008-01-29 15:57:00,1.6168,1.61695,1.61655,1.6168,1119950009.0
2008-01-29 15:58:00,1.61675,1.6168,1.6166,1.61675,367250000.0
2008-01-29 15:59:00,1.6167,1.6168,1.6164,1.6165,765099994.0
2008-01-29 16:00:00,1.6165,1.61655,1.6157,1.61585,638499999.0
2008-01-29 16:01:00,1.61585,1.6159,1.6157,1.6158,1023199997.0
2008-01-29 16:02:00,1.6158,1.61585,1.6157,1.6158,399800001.0
2008-01-29 16:03:00,1.61585,1.61585,1.6157,1.61575,1171499999.0
2008-01-29 16:04:00,1.61575,1.61605,1.61575,1.6159,1193700002.0
2008-01-29 16:05:00,1.6159,1.6163,1.6159,1.6161,1561399962.0
2008-01-29 16:06:00,1.6161,1.6166,1.616,1.6164,1175200004.0
2008-01-29 16:07:00,1.6164,1.6164,1.616,1.6161,145300000.0
2008-01-29 16:08:00,1.6161,1.6163,1.6161,1.6162,217300000.0
2008-01-29 16:09:00,1.6162,1.6162,1.6158,1.616,938400001.0
2008-01-29 16:10:00,1.616,1.6163,1.61585,1.6162,217799999.0
2008-01-29 16:11:00,1.6162,1.6162,1.61605,1.6162,752499991.0
2008-01-29 16:12:00,1.6162,1.6162,1.61615,1.6162,178000000.0
2008-01-29 16:13:00,1.6162,1.6162,1.616,1.6161,48100000.0
2008-01-29 16:14:00,1.6161,1.6162,1.61575,1.61575,289400001.0
2008-01-29 16:15:00,1.61575,1.61605,1.61575,1.61605,1706500030.0
2008-01-29 16:16:00,1.61605,1.6162,1.61585,1.61605,490700009.0
2008-01-29 16:17:00,1.61605,1.61605,1.6158,1.6159,1065900009.0
2008-01-29 16:18:00,1.6147,1.6147,1.6146,1.6146,1445599996.0
2008-01-29 16:19:00,1.6147,1.6148,1.6146,1.6146,1445599996.0
2008-01-29 16:20:00,1.61575,1.6158,1.61565,1.61575,1445599996.0
2008-01-29 16:21:00,1.61575,1.61575,1.6154,1.6154,871699997.0
2008-01-29 16:22:00,1.6154,1.6155,1.6154,1.6154,85000000.0
2008-01-29 16:23:00,1.61535,1.6154,1.61495,1.615,471300004.0
2008-01-29 16:24:00,1.61495,1.6151,1.6149,1.6149,422000000.0
2008-01-29 16:25:00,1.6149,1.61495,1.61475,1.6148,713399996.0
2008-01-29 16:26:00,1.6148,1.615,1.61475,1.61495,548200000.0
2008-01-29 16:27:00,1.61495,1.615,1.6149,1.6149,167000000.0
2008-01-29 16:28:00,1.6149,1.6151,1.6149,1.6151,392100000.0
2008-01-29 16:29:00,1.6151,1.6151,1.6149,1.61495,214900000.0
2008-01-29 16:30:00,1.61495,1.61495,1.6147,1.61485,133400000.0
2008-01-29 16:31:00,1.61485,1.61485,1.6146,1.6146,227100000.0
2008-01-29 16:32:00,1.6146,1.6147,1.6143,1.6147,657500000.0
2008-01-29 16:33:00,1.61465,1.61485,1.6146,1.61475,1311699991.0
2008-01-29 16:34:00,1.61475,1.6149,1.61475,1.61485,263399996.0
2008-01-29 16:35:00,1.61485,1.615,1.6147,1.61495,1312999994.0
2008-01-29 16:36:00,1.6149,1.6151,1.61485,1.61495,1469899982.0
2008-01-29 16:37:00,1.6149,1.6152,1.61465,1.615,1939400016.0
2008-01-29 16:38:00,1.615,1.61525,1.615,1.615,456700000.0
2008-01-29 16:39:00,1.615,1.6153,1.61475,1.61485,1498699982.0
2008-01-29 16:40:00,1.61485,1.6151,1.6148,1.615,422900001.0
2008-01-29 16:41:00,1.615,1.615,1.61475,1.6148,425999998.0
2008-01-29 16:42:00,1.6148,1.61525,1.61475,1.6151,1214200021.0
2008-01-29 16:43:00,1.6151,1.61525,1.61505,1.6151,660800000.0
2008-01-29 16:44:00,1.6151,1.6151,1.61485,1.6149,362100000.0
2008-01-29 16:45:00,1.6149,1.6153,1.61475,1.6152,251700000.0
2008-01-29 16:46:00,1.6152,1.6152,1.6149,1.61505,154200000.0
2008-01-29 16:47:00,1.61505,1.61505,1.61475,1.61475,352800000.0
2008-01-29 16:48:00,1.61475,1.61475,1.6146,1.6146,201300000.0
2008-01-29 16:49:00,1.6146,1.6147,1.6145,1.61465,307400000.0
2008-01-29 16:50:00,1.61465,1.6147,1.61455,1.6147,275900000.0
2008-01-29 16:51:00,1.6147,1.6147,1.6143,1.61435,174900000.0
2008-01-29 16:52:00,1.61435,1.61445,1.6142,1.6142,245400000.0
2008-01-29 16:53:00,1.6142,1.6142,1.61405,1.61405,348400000.0
2008-01-29 16:54:00,1.6141,1.61425,1.61395,1.6142,728700002.0
2008-01-29 16:55:00,1.6142,1.6144,1.61415,1.6143,277500000.0
2008-01-29 16:56:00,1.6143,1.6144,1.61415,1.6142,126100000.0
2008-01-29 16:57:00,1.6143,1.6143,1.61395,1.614,446900000.0
2008-01-29 16:58:00,1.614,1.614,1.61375,1.6138,378100000.0
2008-01-29 16:59:00,1.6138,1.61385,1.61355,1.61355,1749699995.0
2008-01-29 17:00:00,1.61355,1.614,1.61345,1.614,1162200000.0
2008-01-29 17:01:00,1.614,1.614,1.6137,1.6137,968500001.0
2008-01-29 17:02:00,1.6137,1.61375,1.61345,1.61365,921000000.0
2008-01-29 17:03:00,1.6136,1.61385,1.61355,1.6137,886200000.0
2008-01-29 17:04:00,1.6137,1.61385,1.6136,1.61375,480900000.0
2008-01-29 17:05:00,1.61375,1.6141,1.61365,1.614,876700000.0
2008-01-29 17:06:00,1.614,1.6143,1.61395,1.6142,1226100001.0
2008-01-29 17:07:00,1.6142,1.6142,1.61405,1.61415,143700000.0
2008-01-29 17:08:00,1.61415,1.6144,1.6141,1.61415,1181100003.0
2008-01-29 17:09:00,1.6142,1.6142,1.6138,1.61415,1556099996.0
2008-01-29 17:10:00,1.61415,1.6145,1.61415,1.6144,622999998.0
2008-01-29 17:11:00,1.6144,1.61465,1.61425,1.61465,1076699999.0
2008-01-29 17:12:00,1.61465,1.61505,1.61455,1.6148,1435399989.0
2008-01-29 17:13:00,1.6148,1.6151,1.61475,1.61485,1841999983.0
2008-01-29 17:14:00,1.6149,1.6149,1.6148,1.6149,183100000.0
2008-01-29 17:15:00,1.6149,1.6149,1.61465,1.61475,546200001.0
2008-01-29 17:16:00,1.6148,1.61485,1.6147,1.6147,460999999.0
2008-01-29 17:17:00,1.6147,1.6149,1.6147,1.6148,543100003.0
2008-01-29 17:18:00,1.6148,1.61485,1.6147,1.61475,975700020.0
2008-01-29 17:19:00,1.61475,1.6148,1.6146,1.6146,269500000.0
2008-01-29 17:20:00,1.6146,1.6148,1.6146,1.6148,232100000.0
2008-01-29 17:21:00,1.61475,1.615,1.61475,1.61495,600800000.0
2008-01-29 17:22:00,1.61495,1.6151,1.6149,1.61495,751400007.0
2008-01-29 17:23:00,1.61495,1.61505,1.6148,1.6149,1356200006.0
2008-01-29 17:24:00,1.6149,1.615,1.6148,1.61485,1472900007.0
2008-01-29 17:25:00,1.61485,1.6151,1.6148,1.61505,287200003.0
2008-01-29 17:26:00,1.61505,1.6154,1.61505,1.6152,941000000.0
2008-01-29 17:27:00,1.6152,1.6157,1.61505,1.6156,1345599996.0
2008-01-29 17:28:00,1.6156,1.6157,1.6154,1.61565,626200000.0
2008-01-29 17:29:00,1.61565,1.6158,1.61545,1.6157,631499999.0
2008-01-29 17:30:00,1.6157,1.6161,1.6157,1.616,1220599992.0
2008-01-29 17:31:00,1.6159,1.61595,1.6157,1.61575,961299993.0
2008-01-29 17:32:00,1.61575,1.6159,1.61575,1.61575,1263499993.0
2008-01-29 17:33:00,1.6157,1.61585,1.61565,1.61585,1226800000.0
2008-01-29 17:34:00,1.61585,1.61585,1.61565,1.61565,1140300000.0
2008-01-29 17:35:00,1.61565,1.6157,1.6154,1.6155,409699999.0
2008-01-29 17:36:00,1.6155,1.61555,1.6155,1.6155,209000000.0
2008-01-29 17:37:00,1.6155,1.6156,1.61535,1.6155,368500000.0
2008-01-29 17:38:00,1.6155,1.6156,1.6154,1.6155,548399998.0
2008-01-29 17:39:00,1.6155,1.6157,1.6153,1.6155,493200000.0
2008-01-29 17:40:00,1.6155,1.6155,1.6152,1.61545,223000000.0
2008-01-29 17:41:00,1.6154,1.6155,1.61505,1.6151,199800000.0
2008-01-29 17:42:00,1.6151,1.61515,1.61495,1.6151,491400000.0
2008-01-29 17:43:00,1.6151,1.6154,1.61475,1.6152,510700001.0
2008-01-29 17:44:00,1.61525,1.6154,1.61515,1.6152,375199999.0
2008-01-29 17:45:00,1.61535,1.6154,1.61515,1.61525,341200000.0
2008-01-29 17:46:00,1.61525,1.6153,1.61505,1.61525,1072700002.0
2008-01-29 17:47:00,1.61525,1.6154,1.6152,1.6153,528800000.0
2008-01-29 17:48:00,1.6153,1.6153,1.6152,1.6153,365599999.0
2008-01-29 17:49:00,1.6153,1.6153,1.61505,1.6152,634700000.0
2008-01-29 17:50:00,1.6152,1.6152,1.6148,1.615,875600006.0
2008-01-29 17:51:00,1.615,1.615,1.6148,1.6148,626999992.0
2008-01-29 17:52:00,1.6148,1.6151,1.61475,1.615,429400000.0
2008-01-29 17:53:00,1.615,1.615,1.6147,1.6148,982700013.0
2008-01-29 17:54:00,1.6148,1.6148,1.61465,1.61475,329300000.0
2008-01-29 17:55:00,1.61475,1.61475,1.6144,1.6144,278000000.0
2008-01-29 17:56:00,1.6144,1.61465,1.6144,1.6146,174800000.0
2008-01-29 17:57:00,1.6146,1.6146,1.61435,1.6146,482000000.0
2008-01-29 17:58:00,1.6146,1.6148,1.61435,1.6146,979699995.0
2008-01-29 17:59:00,1.6146,1.6149,1.6146,1.61465,553300000.0
2008-01-29 18:00:00,1.61465,1.6148,1.61445,1.61465,348800000.0
2008-01-29 18:01:00,1.61465,1.6151,1.61465,1.6147,512200000.0
2008-01-29 18:02:00,1.61485,1.6149,1.6146,1.6146,686499999.0
2008-01-29 18:03:00,1.6146,1.6152,1.6146,1.6152,604900000.0
2008-01-29 18:04:00,1.6153,1.61545,1.6152,1.61535,958000001.0
2008-01-29 18:05:00,1.61535,1.6155,1.6153,1.6155,755999991.0
2008-01-29 18:06:00,1.6155,1.6155,1.6153,1.6154,707400000.0
2008-01-29 18:07:00,1.6154,1.6154,1.61515,1.61535,847200005.0
2008-01-29 18:08:00,1.61535,1.61535,1.6152,1.61535,1201499988.0
2008-01-29 18:09:00,1.61535,1.6154,1.61515,1.6152,1080199998.0
2008-01-29 18:10:00,1.61515,1.6152,1.61505,1.61515,1498000006.0
2008-01-29 18:11:00,1.61515,1.6152,1.61515,1.61515,244099994.0
2008-01-29 18:12:00,1.61515,1.6152,1.61505,1.6152,1567599977.0
2008-01-29 18:13:00,1.6152,1.61545,1.61515,1.6152,409700000.0
2008-01-29 18:14:00,1.6152,1.6152,1.615,1.6151,425700000.0
2008-01-29 18:15:00,1.6151,1.6152,1.61505,1.61515,1140100007.0
2008-01-29 18:16:00,1.61515,1.6153,1.61515,1.6152,386099992.0
2008-01-29 18:17:00,1.6152,1.6155,1.61515,1.61545,962400006.0
2008-01-29 18:18:00,1.61545,1.6157,1.6152,1.6155,1430399996.0
2008-01-29 18:19:00,1.6154,1.6154,1.6151,1.6153,297000000.0
2008-01-29 18:20:00,1.6155,1.6157,1.61545,1.6156,297000000.0
2008-01-29 18:21:00,1.6156,1.6157,1.6155,1.6156,312100000.0
2008-01-29 18:22:00,1.6156,1.6156,1.61545,1.6155,345000000.0
2008-01-29 18:23:00,1.6155,1.6156,1.61545,1.6155,491100000.0
2008-01-29 18:24:00,1.6155,1.6156,1.6152,1.61525,637699993.0
2008-01-29 18:25:00,1.61525,1.6153,1.61525,1.61525,784200014.0
2008-01-29 18:26:00,1.61525,1.61535,1.61525,1.61535,176300003.0
2008-01-29 18:27:00,1.61535,1.6155,1.6153,1.61535,285100008.0
2008-01-29 18:28:00,1.61535,1.6155,1.61535,1.6155,338200010.0
2008-01-29 18:29:00,1.6155,1.6155,1.6153,1.6153,905700012.0
2008-01-29 18:30:00,1.6153,1.6154,1.615,1.615,198100000.0
2008-01-29 18:31:00,1.615,1.615,1.6147,1.6148,516899998.0
2008-01-29 18:32:00,1.6148,1.6149,1.61465,1.61465,1400899994.0
2008-01-29 18:33:00,1.61465,1.61485,1.6146,1.61475,286899994.0
2008-01-29 18:34:00,1.6148,1.6149,1.6146,1.6147,401799999.0
2008-01-29 18:35:00,1.6147,1.6147,1.6146,1.6147,956800008.0
2008-01-29 18:36:00,1.6147,1.6147,1.61445,1.6146,855200003.0
2008-01-29 18:37:00,1.6146,1.6148,1.6146,1.61465,451300011.0
2008-01-29 18:38:00,1.6147,1.6148,1.61445,1.6147,634300003.0
2008-01-29 18:39:00,1.6147,1.6147,1.61445,1.6146,715699996.0
2008-01-29 18:40:00,1.61465,1.6147,1.6145,1.6146,195899999.0
2008-01-29 18:41:00,1.61455,1.6147,1.6145,1.6147,359200001.0
2008-01-29 18:42:00,1.6147,1.6147,1.61455,1.6147,440400000.0
2008-01-29 18:43:00,1.61465,1.6151,1.61465,1.6151,382700000.0
2008-01-29 18:44:00,1.6151,1.6157,1.61495,1.6156,716300000.0
2008-01-29 18:45:00,1.6156,1.6158,1.61555,1.6156,975699995.0
2008-01-29 18:46:00,1.6156,1.6157,1.61545,1.6156,242500000.0
2008-01-29 18:47:00,1.61555,1.6157,1.61535,1.6157,485000000.0
2008-01-29 18:48:00,1.6157,1.6157,1.6155,1.6156,498900000.0
2008-01-29 18:49:00,1.6156,1.61575,1.6156,1.6156,417400008.0
2008-01-29 18:50:00,1.6156,1.6158,1.6156,1.6157,482499995.0
2008-01-29 18:51:00,1.6157,1.6157,1.61555,1.61565,659400002.0
2008-01-29 18:52:00,1.6157,1.6157,1.6155,1.61555,167000000.0
2008-01-29 18:53:00,1.61555,1.6157,1.6155,1.61555,278599999.0
2008-01-29 18:54:00,1.6156,1.61575,1.61555,1.61555,1006299994.0
2008-01-29 18:55:00,1.6156,1.6156,1.61535,1.61535,962499994.0
2008-01-29 18:56:00,1.61535,1.6155,1.61515,1.61545,827499996.0
2008-01-29 18:57:00,1.61545,1.6156,1.61535,1.61535,511500000.0
2008-01-29 18:58:00,1.61535,1.61545,1.61525,1.61535,263200000.0
2008-01-29 18:59:00,1.6153,1.6155,1.6153,1.61545,180800000.0
2008-01-29 19:00:00,1.61545,1.61575,1.6154,1.61575,576900000.0
2008-01-29 19:01:00,1.61575,1.6158,1.6156,1.61575,786399982.0
2008-01-29 19:02:00,1.61575,1.61585,1.61575,1.61575,1024000008.0
2008-01-29 19:03:00,1.61575,1.6159,1.61575,1.61575,1188800005.0
2008-01-29 19:04:00,1.61575,1.61605,1.6157,1.616,732700000.0
2008-01-29 19:05:00,1.616,1.6163,1.61595,1.6161,783600003.0
2008-01-29 19:06:00,1.6161,1.6164,1.61605,1.6164,467000006.0
2008-01-29 19:07:00,1.6164,1.6166,1.61635,1.6164,113900000.0
2008-01-29 19:08:00,1.6164,1.6164,1.61615,1.6162,261300001.0
2008-01-29 19:09:00,1.6162,1.6163,1.6158,1.616,608099996.0
2008-01-29 19:10:00,1.616,1.6162,1.616,1.6162,221800000.0
2008-01-29 19:11:00,1.6162,1.6162,1.6161,1.6162,246500000.0
2008-01-29 19:12:00,1.6162,1.61625,1.6161,1.6162,516799978.0
2008-01-29 19:13:00,1.6162,1.61625,1.61595,1.61605,530599987.0
2008-01-29 19:14:00,1.61605,1.61605,1.61575,1.61585,1092800000.0
2008-01-29 19:15:00,1.61585,1.61585,1.61555,1.61555,424100000.0
2008-01-29 19:16:00,1.61555,1.61575,1.61545,1.6155,573600005.0
2008-01-29 19:17:00,1.6155,1.6158,1.6155,1.6158,687900008.0
2008-01-29 19:18:00,1.6158,1.6158,1.6155,1.6156,76200000.0
2008-01-29 19:19:00,1.6156,1.6156,1.6151,1.61515,586999999.0
2008-01-29 19:20:00,1.6152,1.6155,1.6151,1.61535,441300000.0
2008-01-29 19:21:00,1.61535,1.6155,1.61535,1.6155,92500000.0
2008-01-29 19:22:00,1.6155,1.6156,1.61545,1.6156,87700000.0
2008-01-29 19:23:00,1.6156,1.6156,1.61545,1.61545,78500000.0
2008-01-29 19:24:00,1.61545,1.6156,1.6154,1.61555,68600000.0
2008-01-29 19:25:00,1.61555,1.61555,1.61535,1.61555,147900000.0
2008-01-29 19:26:00,1.6156,1.6156,1.6152,1.6153,608000000.0
2008-01-29 19:27:00,1.61525,1.61535,1.6149,1.6149,196200000.0
2008-01-29 19:28:00,1.6149,1.6152,1.6149,1.6151,140900000.0
2008-01-29 19:29:00,1.6151,1.6152,1.61505,1.6151,138600000.0
2008-01-29 19:30:00,1.6151,1.6152,1.6148,1.6151,86600000.0
2008-01-29 19:31:00,1.6151,1.6157,1.6151,1.6156,724699999.0
2008-01-29 19:32:00,1.6156,1.6157,1.61525,1.6154,187200000.0
2008-01-29 19:33:00,1.6154,1.6154,1.6151,1.6151,92700000.0
2008-01-29 19:34:00,1.6151,1.6151,1.6151,1.6151,31000000.0
2008-01-29 19:35:00,1.6151,1.6152,1.615,1.615,127700000.0
2008-01-29 19:36:00,1.615,1.6154,1.61495,1.6152,121299999.0
2008-01-29 19:37:00,1.6152,1.61535,1.6152,1.6152,145199999.0
2008-01-29 19:38:00,1.6152,1.6152,1.61505,1.6151,218500000.0
2008-01-29 19:39:00,1.61515,1.61515,1.61475,1.61475,188400000.0
2008-01-29 19:40:00,1.6149,1.6149,1.61475,1.6148,451599997.0
2008-01-29 19:41:00,1.6148,1.6149,1.6147,1.6149,259400002.0
2008-01-29 19:42:00,1.6149,1.6149,1.6148,1.6148,86200000.0
2008-01-29 19:43:00,1.6148,1.6149,1.61475,1.6148,297299997.0
2008-01-29 19:44:00,1.6148,1.6149,1.61465,1.61465,455800000.0
2008-01-29 19:45:00,1.6147,1.6148,1.61465,1.6148,267400002.0
2008-01-29 19:46:00,1.6148,1.61505,1.6148,1.61505,87000000.0
2008-01-29 19:47:00,1.61505,1.6152,1.61495,1.615,211300000.0
2008-01-29 19:48:00,1.615,1.61515,1.6149,1.615,113200000.0
2008-01-29 19:49:00,1.615,1.615,1.61485,1.615,557799996.0
2008-01-29 19:50:00,1.615,1.615,1.61485,1.6149,315500000.0
2008-01-29 19:51:00,1.61485,1.615,1.61485,1.61495,199700000.0
2008-01-29 19:52:00,1.615,1.615,1.61475,1.6149,707299998.0
2008-01-29 19:53:00,1.61485,1.615,1.6148,1.6149,239199993.0
2008-01-29 19:54:00,1.6149,1.615,1.61475,1.61495,855600000.0
2008-01-29 19:55:00,1.61495,1.615,1.61485,1.6149,454399996.0
2008-01-29 19:56:00,1.615,1.61505,1.6149,1.6149,149300000.0
2008-01-29 19:57:00,1.61495,1.615,1.61475,1.615,226600001.0
2008-01-29 19:58:00,1.61495,1.615,1.6149,1.6149,84200000.0
2008-01-29 19:59:00,1.6149,1.615,1.61475,1.6148,153900001.0
2008-01-29 20:00:00,1.6148,1.615,1.6148,1.6149,87999999.0
2008-01-29 20:01:00,1.6149,1.615,1.61465,1.6148,247499999.0
2008-01-29 20:02:00,1.6148,1.615,1.6148,1.615,521100006.0
2008-01-29 20:03:00,1.61495,1.615,1.61495,1.61495,327100000.0
2008-01-29 20:04:00,1.61495,1.615,1.61495,1.615,109500000.0
2008-01-29 20:05:00,1.615,1.615,1.61475,1.61485,257800000.0
2008-01-29 20:06:00,1.61485,1.6149,1.6145,1.6146,798499992.0
2008-01-29 20:07:00,1.6146,1.6146,1.6144,1.61445,452799999.0
2008-01-29 20:08:00,1.61445,1.6147,1.61445,1.6146,228200000.0
2008-01-29 20:09:00,1.6146,1.6147,1.61435,1.61445,169900000.0
2008-01-29 20:10:00,1.61445,1.6145,1.61435,1.61445,342400000.0
2008-01-29 20:11:00,1.61445,1.61445,1.6142,1.6143,532000001.0
2008-01-29 20:12:00,1.6143,1.61435,1.6141,1.61435,165900000.0
2008-01-29 20:13:00,1.61435,1.61435,1.61415,1.6142,561999999.0
2008-01-29 20:14:00,1.6142,1.6142,1.614,1.61405,1151999949.0
2008-01-29 20:15:00,1.61405,1.6142,1.614,1.61415,331000000.0
2008-01-29 20:16:00,1.61415,1.6142,1.6141,1.61415,575500000.0
2008-01-29 20:17:00,1.61415,1.6144,1.6141,1.6144,453200000.0
2008-01-29 20:18:00,1.6144,1.6144,1.6143,1.61435,189300000.0
2008-01-29 20:19:00,1.61435,1.61455,1.61435,1.6145,468700002.0
2008-01-29 20:20:00,1.6145,1.61465,1.6145,1.61455,357000000.0
2008-01-29 20:21:00,1.61455,1.6146,1.6144,1.61455,356300000.0
2008-01-29 20:22:00,1.61455,1.6146,1.61445,1.61445,345900000.0
2008-01-29 20:23:00,1.61445,1.61455,1.61435,1.61445,520900000.0
2008-01-29 20:24:00,1.61435,1.61445,1.61425,1.61435,291900000.0
2008-01-29 20:25:00,1.6143,1.6144,1.6142,1.6143,465399995.0
2008-01-29 20:26:00,1.6143,1.61445,1.6139,1.61445,380700000.0
2008-01-29 20:27:00,1.6144,1.6146,1.6144,1.6146,150000000.0
2008-01-29 20:28:00,1.6146,1.6146,1.61455,1.61455,141000000.0
2008-01-29 20:29:00,1.61455,1.6146,1.6143,1.6146,187200000.0
2008-01-29 20:30:00,1.6146,1.6146,1.61445,1.61455,149100000.0
2008-01-29 20:31:00,1.61455,1.6146,1.6142,1.6143,214800000.0
2008-01-29 20:32:00,1.61435,1.6146,1.61435,1.61455,310300000.0
2008-01-29 20:33:00,1.6146,1.6146,1.6145,1.6146,125900000.0
2008-01-29 20:34:00,1.6146,1.6146,1.6144,1.6145,125500000.0
2008-01-29 20:35:00,1.6145,1.6146,1.6145,1.61455,79200000.0
2008-01-29 20:36:00,1.61455,1.6147,1.61455,1.6147,43500000.0
2008-01-29 20:37:00,1.6147,1.6148,1.61465,1.6147,729099991.0
2008-01-29 20:38:00,1.6147,1.61475,1.6146,1.6147,466900001.0
2008-01-29 20:39:00,1.6147,1.6147,1.61455,1.6146,135200000.0
2008-01-29 20:40:00,1.6146,1.615,1.6146,1.615,214300000.0
2008-01-29 20:41:00,1.61495,1.6151,1.61495,1.615,184600000.0
2008-01-29 20:42:00,1.615,1.615,1.6149,1.615,443799999.0
2008-01-29 20:43:00,1.615,1.615,1.615,1.615,75700000.0
2008-01-29 20:44:00,1.615,1.615,1.61465,1.61485,23400000.0
2008-01-29 20:45:00,1.61485,1.615,1.6148,1.6148,156100000.0
2008-01-29 20:46:00,1.6148,1.6148,1.6147,1.6147,61500000.0
2008-01-29 20:47:00,1.6147,1.6147,1.61465,1.61465,245300000.0
2008-01-29 20:48:00,1.61465,1.61485,1.61465,1.6147,117500000.0
2008-01-29 20:49:00,1.6147,1.6148,1.6147,1.6148,33100000.0
2008-01-29 20:50:00,1.6148,1.6149,1.6147,1.6148,42300000.0
2008-01-29 20:51:00,1.6148,1.6148,1.61465,1.6148,72900000.0
2008-01-29 20:52:00,1.6148,1.6148,1.6148,1.6148,86100000.0
2008-01-29 20:53:00,1.6146,1.6148,1.6145,1.6147,250000000.0
2008-01-29 20:54:00,1.6147,1.6147,1.61445,1.6146,210100001.0
2008-01-29 20:55:00,1.61445,1.6145,1.61425,1.6143,240700000.0
2008-01-29 20:56:00,1.61425,1.6143,1.614,1.614,147500000.0
2008-01-29 20:57:00,1.614,1.6143,1.614,1.61425,163900000.0
2008-01-29 20:58:00,1.61425,1.61425,1.614,1.614,117099998.0
2008-01-29 20:59:00,1.614,1.6141,1.61395,1.61395,479499992.0
2008-01-29 21:00:00,1.614,1.614,1.61395,1.614,528699999.0
2008-01-29 21:01:00,1.614,1.6142,1.614,1.61405,624800000.0
2008-01-29 21:02:00,1.6141,1.6141,1.61395,1.6141,607199991.0
2008-01-29 21:03:00,1.6141,1.6142,1.61405,1.6142,828600007.0
2008-01-29 21:04:00,1.6142,1.6142,1.61395,1.614,497699998.0
2008-01-29 21:05:00,1.614,1.614,1.6139,1.6139,60400000.0
2008-01-29 21:06:00,1.6141,1.6141,1.6137,1.6137,283199999.0
2008-01-29 21:07:00,1.6137,1.6137,1.61355,1.61365,140700000.0
2008-01-29 21:08:00,1.61365,1.6137,1.61355,1.61365,395099999.0
2008-01-29 21:09:00,1.61365,1.6137,1.61345,1.61345,277800000.0
2008-01-29 21:10:00,1.6136,1.6137,1.61355,1.6137,523000000.0
2008-01-29 21:11:00,1.6137,1.61385,1.61365,1.6137,293900000.0
2008-01-29 21:12:00,1.6137,1.6137,1.61355,1.61365,283399989.0
2008-01-29 21:13:00,1.61365,1.6137,1.6136,1.6136,174799999.0
2008-01-29 21:14:00,1.6137,1.6137,1.61365,1.61365,301299986.0
2008-01-29 21:15:00,1.61365,1.6137,1.61345,1.6136,300900000.0
2008-01-29 21:16:00,1.6136,1.6136,1.61345,1.61345,186600000.0
2008-01-29 21:17:00,1.6136,1.61375,1.61355,1.61375,401799990.0
2008-01-29 21:18:00,1.61375,1.61375,1.61355,1.6136,280800001.0
2008-01-29 21:19:00,1.6136,1.6136,1.61345,1.61345,206400000.0
2008-01-29 21:20:00,1.61345,1.61345,1.6134,1.61345,184600000.0
2008-01-29 21:21:00,1.61345,1.61345,1.6134,1.61345,131600000.0
2008-01-29 21:22:00,1.61345,1.6139,1.61345,1.6136,349999983.0
2008-01-29 21:23:00,1.6136,1.6136,1.61345,1.61345,188000004.0
2008-01-29 21:24:00,1.61345,1.6136,1.61345,1.61355,212399998.0
2008-01-29 21:25:00,1.61355,1.6136,1.6135,1.6136,369599998.0
2008-01-29 21:26:00,1.6136,1.6136,1.6135,1.6136,762000004.0
2008-01-29 21:27:00,1.61355,1.61375,1.61355,1.61365,578900006.0
2008-01-29 21:28:00,1.61365,1.61375,1.6136,1.61375,243800000.0
2008-01-29 21:29:00,1.61375,1.61385,1.61365,1.6137,282900000.0
2008-01-29 21:30:00,1.6137,1.6141,1.61365,1.614,1173299990.0
2008-01-29 21:31:00,1.614,1.614,1.6138,1.61385,668800008.0
2008-01-29 21:32:00,1.61385,1.6139,1.61375,1.61385,327200000.0
2008-01-29 21:33:00,1.61385,1.61395,1.6136,1.6136,564399991.0
2008-01-29 21:34:00,1.61375,1.6139,1.61375,1.61375,404399990.0
2008-01-29 21:35:00,1.61365,1.6137,1.61365,1.6137,290300000.0
2008-01-29 21:36:00,1.6137,1.6137,1.61345,1.61345,264200000.0
2008-01-29 21:37:00,1.61345,1.6139,1.61345,1.61375,322800001.0
2008-01-29 21:38:00,1.61385,1.61385,1.61375,1.61375,193900000.0
2008-01-29 21:39:00,1.61375,1.6138,1.6136,1.6138,64300000.0
2008-01-29 21:40:00,1.6138,1.61385,1.61355,1.61385,168800000.0
2008-01-29 21:41:00,1.61385,1.61395,1.61375,1.61385,64600000.0
2008-01-29 21:42:00,1.61385,1.61385,1.61375,1.61385,644800002.0
2008-01-29 21:43:00,1.61385,1.6139,1.6137,1.61375,329700000.0
2008-01-29 21:44:00,1.61375,1.61375,1.61365,1.61365,436600001.0
2008-01-29 21:45:00,1.6137,1.61375,1.61365,1.6137,444600000.0
2008-01-29 21:46:00,1.6137,1.6137,1.6135,1.6136,149000000.0
2008-01-29 21:47:00,1.6136,1.6136,1.6136,1.6136,78100000.0
2008-01-29 21:48:00,1.6136,1.6138,1.6136,1.6138,347900000.0
2008-01-29 21:49:00,1.6138,1.6138,1.6136,1.6137,178600000.0
2008-01-29 21:50:00,1.6137,1.6137,1.6136,1.6136,273300000.0
2008-01-29 21:51:00,1.6136,1.614,1.6136,1.614,235400000.0
2008-01-29 21:52:00,1.614,1.6142,1.614,1.61405,94400000.0
2008-01-29 21:53:00,1.61405,1.6141,1.61405,1.6141,151100000.0
2008-01-29 21:54:00,1.6141,1.6142,1.6141,1.6142,335200000.0
2008-01-29 21:55:00,1.6142,1.6142,1.614,1.61415,285299999.0
2008-01-29 21:56:00,1.61415,1.6144,1.61415,1.61435,412799989.0
2008-01-29 21:57:00,1.6144,1.6145,1.61435,1.6145,671299993.0
2008-01-29 21:58:00,1.6145,1.6147,1.6145,1.6146,146199999.0
2008-01-29 21:59:00,1.6146,1.6149,1.6145,1.6146,1021500007.0
2008-01-29 22:00:00,1.61455,1.6149,1.6145,1.6147,773300013.0
2008-01-29 22:01:00,1.6147,1.6148,1.61455,1.6146,406399997.0
2008-01-29 22:02:00,1.6146,1.6146,1.6143,1.6144,520900000.0
2008-01-29 22:03:00,1.6144,1.6145,1.61435,1.61435,17500000.0
2008-01-29 22:04:00,1.6144,1.6145,1.6143,1.6143,151700000.0
2008-01-29 22:05:00,1.6144,1.61445,1.61425,1.61425,522699999.0
2008-01-29 22:06:00,1.61425,1.6144,1.61425,1.6144,1002399998.0
2008-01-29 22:07:00,1.6144,1.6145,1.61435,1.6145,214699993.0
2008-01-29 22:08:00,1.6145,1.6146,1.6144,1.61445,139699999.0
2008-01-29 22:09:00,1.6145,1.6145,1.6142,1.6145,249200000.0
2008-01-29 22:10:00,1.6145,1.6145,1.6144,1.6145,51100000.0
2008-01-29 22:11:00,1.6145,1.6146,1.6144,1.6146,94800000.0
2008-01-29 22:12:00,1.6146,1.6146,1.61445,1.61455,347699999.0
2008-01-29 22:13:00,1.61455,1.6146,1.6145,1.6146,332900002.0
2008-01-29 22:14:00,1.6146,1.6146,1.6145,1.6146,813800000.0
2008-01-29 22:15:00,1.6146,1.6146,1.61445,1.6146,288000000.0
2008-01-29 22:16:00,1.6146,1.61475,1.6143,1.61465,378900001.0
2008-01-29 22:17:00,1.61465,1.615,1.61465,1.6149,177800000.0
2008-01-29 22:18:00,1.6149,1.61505,1.6149,1.615,454300000.0
2008-01-29 22:19:00,1.615,1.6151,1.6149,1.615,348699986.0
2008-01-29 22:20:00,1.615,1.6151,1.615,1.615,171500000.0
2008-01-29 22:21:00,1.615,1.6152,1.615,1.6152,433400000.0
2008-01-29 22:22:00,1.6152,1.6153,1.61505,1.6153,235399994.0
2008-01-29 22:23:00,1.6153,1.6157,1.6153,1.61565,203100000.0
2008-01-29 22:24:00,1.6157,1.6157,1.6154,1.61555,613300000.0
2008-01-29 22:25:00,1.61555,1.6156,1.6155,1.6155,390400000.0
2008-01-29 22:26:00,1.6155,1.6155,1.61535,1.6154,90399999.0
2008-01-29 22:27:00,1.6153,1.6154,1.61525,1.6154,312400002.0
2008-01-29 22:28:00,1.61535,1.6155,1.61535,1.61545,350100000.0
2008-01-29 22:29:00,1.61545,1.6155,1.6152,1.6152,1543100001.0
2008-01-29 22:30:00,1.6152,1.6153,1.6152,1.6153,1003000000.0
2008-01-29 22:31:00,1.6153,1.6154,1.6152,1.6153,473700000.0
2008-01-29 22:32:00,1.6153,1.6155,1.61505,1.6155,860700000.0
2008-01-29 22:33:00,1.6155,1.6155,1.61525,1.6154,747400010.0
2008-01-29 22:34:00,1.6154,1.6154,1.61515,1.61515,429499995.0
2008-01-29 22:35:00,1.61515,1.6154,1.61515,1.6153,383700000.0
2008-01-29 22:36:00,1.6154,1.61545,1.6154,1.61545,379600000.0
2008-01-29 22:37:00,1.61545,1.61545,1.6153,1.6154,341200000.0
2008-01-29 22:38:00,1.6154,1.6154,1.61535,1.61535,126400000.0
2008-01-29 22:39:00,1.61505,1.6154,1.615,1.6153,238600000.0
2008-01-29 22:40:00,1.6153,1.61545,1.6151,1.6151,320900000.0
2008-01-29 22:41:00,1.6151,1.6153,1.615,1.6153,147200000.0
2008-01-29 22:42:00,1.6153,1.6153,1.61525,1.6153,636000000.0
2008-01-29 22:43:00,1.6153,1.6153,1.61505,1.6153,272000000.0
2008-01-29 22:44:00,1.6153,1.6153,1.6152,1.6152,298800000.0
2008-01-29 22:45:00,1.6152,1.6152,1.6152,1.6152,610800000.0
2008-01-29 22:46:00,1.6152,1.6152,1.6152,1.6152,700400000.0
2008-01-29 22:47:00,1.6152,1.6152,1.61515,1.61515,247300000.0
2008-01-29 22:48:00,1.61505,1.6152,1.61505,1.61515,213600000.0
2008-01-29 22:49:00,1.61485,1.6152,1.61485,1.6152,509000000.0
2008-01-29 22:50:00,1.6152,1.6152,1.6149,1.61495,225400000.0
2008-01-29 22:51:00,1.6149,1.6149,1.6148,1.6148,170100000.0
2008-01-29 22:52:00,1.6147,1.6149,1.6147,1.6149,304000000.0
2008-01-29 22:53:00,1.6149,1.6149,1.6146,1.6147,318300000.0
2008-01-29 22:54:00,1.6147,1.6147,1.61455,1.61455,159999992.0
2008-01-29 22:55:00,1.6146,1.61465,1.6144,1.6144,808599997.0
2008-01-29 22:56:00,1.6144,1.6145,1.61405,1.6144,908500015.0
2008-01-29 22:57:00,1.6144,1.6146,1.6144,1.6145,1574899988.0
2008-01-29 22:58:00,1.6146,1.6146,1.6145,1.6146,730200022.0
2008-01-29 22:59:00,1.6146,1.6146,1.6145,1.6146,1492799996.0
2008-01-29 23:00:00,1.6146,1.6146,1.61455,1.6146,1560399992.0
2008-01-29 23:01:00,1.6146,1.6146,1.6145,1.6146,483599994.0
2008-01-29 23:02:00,1.6146,1.61495,1.6145,1.6145,1235099991.0
2008-01-29 23:03:00,1.6146,1.615,1.6146,1.6148,2021399994.0
2008-01-29 23:04:00,1.6148,1.61505,1.6147,1.6148,1762099988.0
2008-01-29 23:05:00,1.6148,1.6157,1.6148,1.6157,1882399986.0
2008-01-29 23:06:00,1.6157,1.61625,1.6157,1.616,1149099994.0
2008-01-29 23:07:00,1.616,1.6161,1.616,1.6161,2029300017.0
2008-01-29 23:08:00,1.6161,1.6163,1.6161,1.61615,824899993.0
2008-01-29 23:09:00,1.61615,1.61615,1.6161,1.61615,236000000.0
2008-01-29 23:10:00,1.61615,1.61615,1.616,1.6161,792799999.0
2008-01-29 23:11:00,1.6161,1.6161,1.616,1.6161,366400000.0
2008-01-29 23:12:00,1.6161,1.6162,1.6158,1.6161,268400000.0
2008-01-29 23:13:00,1.6161,1.61625,1.616,1.61615,415299996.0
2008-01-29 23:14:00,1.61615,1.6162,1.6161,1.61615,363400000.0
2008-01-29 23:15:00,1.61615,1.61615,1.616,1.61605,681900017.0
2008-01-29 23:16:00,1.6161,1.61615,1.616,1.616,711600016.0
2008-01-29 23:17:00,1.616,1.6163,1.616,1.6162,1120999995.0
2008-01-29 23:18:00,1.6162,1.6162,1.616,1.6161,1287000027.0
2008-01-29 23:19:00,1.6161,1.6161,1.616,1.616,310999998.0
2008-01-29 23:20:00,1.6159,1.616,1.6159,1.6159,523499997.0
2008-01-29 23:21:00,1.6159,1.6159,1.6158,1.6159,369200000.0
2008-01-29 23:22:00,1.6159,1.6159,1.6159,1.6159,864800000.0
2008-01-29 23:23:00,1.6159,1.6161,1.6159,1.6159,935400000.0
2008-01-29 23:24:00,1.6159,1.616,1.6159,1.616,320300000.0
2008-01-29 23:25:00,1.616,1.6161,1.6158,1.61595,124800000.0
2008-01-29 23:26:00,1.61595,1.6161,1.6159,1.616,1409500000.0
2008-01-29 23:27:00,1.616,1.6161,1.6159,1.6161,798999995.0
2008-01-29 23:28:00,1.616,1.6162,1.616,1.61605,629200000.0
2008-01-29 23:29:00,1.61605,1.6161,1.61595,1.616,326400000.0
2008-01-29 23:30:00,1.616,1.616,1.6159,1.6159,509199977.0
2008-01-29 23:31:00,1.6159,1.6161,1.6159,1.61605,129300000.0
2008-01-29 23:32:00,1.61605,1.6162,1.61595,1.616,276399997.0
2008-01-29 23:33:00,1.616,1.6161,1.61585,1.6161,1256500007.0
2008-01-29 23:34:00,1.6161,1.6162,1.6161,1.6162,483599991.0
2008-01-29 23:35:00,1.6162,1.6163,1.616,1.616,548499994.0
2008-01-29 23:36:00,1.616,1.616,1.61595,1.61595,166500000.0
2008-01-29 23:37:00,1.61595,1.6161,1.61595,1.6161,139200000.0
2008-01-29 23:38:00,1.6161,1.6162,1.616,1.6162,288000000.0
2008-01-29 23:39:00,1.6162,1.6164,1.61605,1.6161,1087200010.0
2008-01-29 23:40:00,1.61605,1.6162,1.61605,1.6162,600399984.0
2008-01-29 23:41:00,1.6162,1.6162,1.6161,1.6162,364800001.0
2008-01-29 23:42:00,1.6162,1.6162,1.6161,1.6162,127100000.0
2008-01-29 23:43:00,1.6162,1.6162,1.6162,1.6162,121600000.0
2008-01-29 23:44:00,1.6162,1.6162,1.6162,1.6162,88800000.0
2008-01-29 23:45:00,1.6161,1.6162,1.6161,1.6162,683100003.0
2008-01-29 23:46:00,1.6162,1.6162,1.616,1.6162,446900000.0
2008-01-29 23:47:00,1.6161,1.6162,1.616,1.6161,609799999.0
2008-01-29 23:48:00,1.61595,1.6163,1.61595,1.6162,402800000.0
2008-01-29 23:49:00,1.6162,1.6162,1.6161,1.6161,1256799977.0
2008-01-29 23:50:00,1.616,1.6162,1.616,1.6161,637599994.0
2008-01-29 23:51:00,1.6161,1.6162,1.616,1.6161,141000000.0
2008-01-29 23:52:00,1.6161,1.6161,1.6159,1.6161,113600000.0
2008-01-29 23:53:00,1.6161,1.6161,1.6158,1.6158,654099987.0
2008-01-29 23:54:00,1.616,1.616,1.6158,1.616,422400000.0
2008-01-29 23:55:00,1.6158,1.61615,1.6157,1.616,660800000.0
2008-01-29 23:56:00,1.61605,1.61605,1.61595,1.61595,246400000.0
2008-01-29 23:57:00,1.61595,1.6161,1.6159,1.616,169600000.0
2008-01-29 23:58:00,1.6159,1.6161,1.61585,1.61585,70100000.0
2008-01-29 23:59:00,1.61585,1.6159,1.6158,1.6159,216700000.0
2008-01-30 00:00:00,1.6159,1.6159,1.6157,1.6159,331000000.0
2008-01-30 00:01:00,1.6159,1.61615,1.6158,1.61615,732000000.0
2008-01-30 00:02:00,1.61615,1.6162,1.6161,1.6161,244000000.0
2008-01-30 00:03:00,1.6162,1.61625,1.6161,1.6161,332999997.0
2008-01-30 00:04:00,1.6161,1.61635,1.6159,1.6162,424899997.0
2008-01-30 00:05:00,1.6162,1.6162,1.616,1.61605,326399989.0
2008-01-30 00:06:00,1.61605,1.61605,1.616,1.616,646399993.0
2008-01-30 00:07:00,1.616,1.6161,1.616,1.61605,423199993.0
2008-01-30 00:08:00,1.61605,1.6162,1.61605,1.6162,177600000.0
2008-01-30 00:09:00,1.6162,1.6162,1.6161,1.6162,524800000.0
2008-01-30 00:10:00,1.6162,1.6162,1.6161,1.6162,287199996.0
2008-01-30 00:11:00,1.6161,1.6161,1.6157,1.61595,488800000.0
2008-01-30 00:12:00,1.6162,1.61675,1.61605,1.61605,656000000.0
2008-01-30 00:13:00,1.61605,1.6164,1.616,1.61635,812100005.0
2008-01-30 00:14:00,1.61635,1.6167,1.61635,1.6166,246400000.0
2008-01-30 00:15:00,1.6166,1.61665,1.6163,1.6165,392999999.0
2008-01-30 00:16:00,1.6166,1.61675,1.61605,1.6165,494600000.0
2008-01-30 00:17:00,1.6165,1.6166,1.6165,1.6165,283200000.0
2008-01-30 00:18:00,1.6165,1.61665,1.6164,1.6164,380099999.0
2008-01-30 00:19:00,1.6164,1.61675,1.6164,1.6165,504299999.0
2008-01-30 00:20:00,1.6165,1.6166,1.6164,1.61655,421500010.0
2008-01-30 00:21:00,1.61655,1.6166,1.61655,1.6166,130800000.0
2008-01-30 00:22:00,1.6166,1.6166,1.6164,1.61655,363500000.0
2008-01-30 00:23:00,1.61655,1.6166,1.6165,1.61655,332000000.0
2008-01-30 00:24:00,1.6166,1.61675,1.6166,1.61675,403600000.0
2008-01-30 00:25:00,1.61675,1.6168,1.6167,1.61675,249200000.0
2008-01-30 00:26:00,1.61675,1.61695,1.6166,1.6168,985200000.0
2008-01-30 00:27:00,1.6168,1.6168,1.61665,1.6167,716800000.0
2008-01-30 00:28:00,1.6167,1.6168,1.6167,1.61675,1005200000.0
2008-01-30 00:29:00,1.61675,1.61675,1.6165,1.6167,669200000.0
2008-01-30 00:30:00,1.6167,1.6167,1.6166,1.6167,522400000.0
2008-01-30 00:31:00,1.6167,1.6167,1.6166,1.6167,665800000.0
2008-01-30 00:32:00,1.6167,1.6167,1.6166,1.6166,488300012.0
2008-01-30 00:33:00,1.6166,1.6167,1.6166,1.61665,344400001.0
2008-01-30 00:34:00,1.61665,1.61665,1.6164,1.61665,432100000.0
2008-01-30 00:35:00,1.6164,1.61665,1.6164,1.6166,488099996.0
2008-01-30 00:36:00,1.6166,1.6166,1.6163,1.6163,266200000.0
2008-01-30 00:37:00,1.6165,1.6165,1.6163,1.6165,282500000.0
2008-01-30 00:38:00,1.6165,1.6165,1.6165,1.6165,405600000.0
2008-01-30 00:39:00,1.6165,1.6165,1.6162,1.6165,1071999999.0
2008-01-30 00:40:00,1.6165,1.6165,1.61625,1.6163,330400000.0
2008-01-30 00:41:00,1.6163,1.6163,1.6162,1.6162,659900000.0
2008-01-30 00:42:00,1.6163,1.6163,1.61605,1.61615,420100000.0
2008-01-30 00:43:00,1.61615,1.6162,1.6161,1.6162,1520200000.0
2008-01-30 00:44:00,1.6162,1.6162,1.6161,1.6161,322900000.0
2008-01-30 00:45:00,1.6161,1.6162,1.616,1.6161,873300000.0
2008-01-30 00:46:00,1.6161,1.6163,1.61605,1.61605,320800000.0
2008-01-30 00:47:00,1.61605,1.61605,1.61585,1.61585,33200000.0
2008-01-30 00:48:00,1.61605,1.6161,1.61605,1.6161,50100000.0
2008-01-30 00:49:00,1.6161,1.6163,1.61605,1.6163,253100000.0
2008-01-30 00:50:00,1.6163,1.6163,1.6159,1.6159,143800000.0
2008-01-30 00:51:00,1.6159,1.6163,1.61585,1.6161,325000000.0
2008-01-30 00:52:00,1.6159,1.6161,1.6159,1.6161,98800000.0
2008-01-30 00:53:00,1.6161,1.6161,1.6159,1.6161,74000000.0
2008-01-30 00:54:00,1.6161,1.6163,1.6161,1.6163,276000000.0
2008-01-30 00:55:00,1.6163,1.6165,1.6163,1.6165,446900000.0
2008-01-30 00:56:00,1.6165,1.6165,1.6163,1.6163,592800000.0
2008-01-30 00:57:00,1.6163,1.61635,1.6163,1.6163,937600000.0
2008-01-30 00:58:00,1.6163,1.6163,1.6163,1.6163,557800000.0
2008-01-30 00:59:00,1.6163,1.6163,1.6161,1.6161,88400000.0
2008-01-30 01:00:00,1.6163,1.6163,1.6161,1.6163,196000000.0
2008-01-30 01:01:00,1.6161,1.6163,1.6161,1.6163,266000000.0
2008-01-30 01:02:00,1.6163,1.6163,1.6162,1.6163,315200004.0
2008-01-30 01:03:00,1.6163,1.61635,1.6163,1.6163,1391200076.0
2008-01-30 01:04:00,1.6163,1.6163,1.6162,1.6163,482600010.0
2008-01-30 01:05:00,1.6163,1.6163,1.6163,1.6163,1007000038.0
2008-01-30 01:06:00,1.6163,1.6163,1.6161,1.6161,474300001.0
2008-01-30 01:07:00,1.6162,1.6162,1.61605,1.61605,330400004.0
2008-01-30 01:08:00,1.616,1.61605,1.616,1.61605,380400000.0
2008-01-30 01:09:00,1.61605,1.6161,1.6159,1.616,928899993.0
2008-01-30 01:10:00,1.616,1.6161,1.616,1.6161,393000000.0
2008-01-30 01:11:00,1.6161,1.6161,1.61605,1.6161,289500000.0
2008-01-30 01:12:00,1.6161,1.6161,1.616,1.61605,385000000.0
2008-01-30 01:13:00,1.61605,1.6161,1.61605,1.6161,481500000.0
2008-01-30 01:14:00,1.6161,1.6161,1.616,1.616,427200000.0
2008-01-30 01:15:00,1.616,1.6161,1.616,1.616,532000000.0
2008-01-30 01:16:00,1.616,1.6162,1.616,1.6161,864299999.0
2008-01-30 01:17:00,1.61605,1.6161,1.61605,1.61605,297500000.0
2008-01-30 01:18:00,1.61605,1.6161,1.616,1.6161,131200000.0
2008-01-30 01:19:00,1.6161,1.6161,1.61605,1.6161,99500000.0
2008-01-30 01:20:00,1.6161,1.6161,1.61605,1.6161,107500000.0
2008-01-30 01:21:00,1.6161,1.6161,1.616,1.6161,478399998.0
2008-01-30 01:22:00,1.6161,1.6162,1.6161,1.6161,565200000.0
2008-01-30 01:23:00,1.6161,1.6161,1.61605,1.6161,869900000.0
2008-01-30 01:24:00,1.6161,1.61625,1.6161,1.61615,802800000.0
2008-01-30 01:25:00,1.61615,1.6162,1.6161,1.6162,490000000.0
2008-01-30 01:26:00,1.6162,1.6162,1.6159,1.6159,847699988.0
2008-01-30 01:27:00,1.6159,1.61615,1.6159,1.61605,588800000.0
2008-01-30 01:28:00,1.61605,1.6161,1.6159,1.616,467300003.0
2008-01-30 01:29:00,1.616,1.61605,1.6159,1.616,827099978.0
2008-01-30 01:30:00,1.616,1.616,1.6157,1.6158,557900008.0
2008-01-30 01:31:00,1.6158,1.6158,1.6158,1.6158,953600053.0
2008-01-30 01:32:00,1.6158,1.6158,1.6158,1.6158,227199996.0
2008-01-30 01:33:00,1.6158,1.6161,1.6158,1.616,1504399973.0
2008-01-30 01:34:00,1.616,1.616,1.6159,1.6159,1330000023.0
2008-01-30 01:35:00,1.6159,1.616,1.6158,1.6159,589800001.0
2008-01-30 01:36:00,1.6159,1.6159,1.6157,1.6159,1197600018.0
2008-01-30 01:37:00,1.6159,1.6159,1.6157,1.6158,1293000017.0
2008-01-30 01:38:00,1.6158,1.6159,1.6158,1.6158,490900018.0
2008-01-30 01:39:00,1.6158,1.61595,1.6158,1.61595,1086700005.0
2008-01-30 01:40:00,1.61595,1.61595,1.61585,1.61585,626399998.0
2008-01-30 01:41:00,1.6159,1.6159,1.6156,1.61585,197500000.0
2008-01-30 01:42:00,1.61585,1.616,1.61585,1.61585,244799999.0
2008-01-30 01:43:00,1.6158,1.61595,1.6158,1.6159,814399967.0
2008-01-30 01:44:00,1.6159,1.616,1.6155,1.61565,1068900010.0
2008-01-30 01:45:00,1.61565,1.61575,1.6156,1.6156,1677200071.0
2008-01-30 01:47:00,1.6154,1.6157,1.6153,1.61565,1575300025.0
2008-01-30 01:48:00,1.61565,1.6157,1.6155,1.6155,1360000000.0
2008-01-30 01:49:00,1.6155,1.6156,1.61545,1.6156,532000000.0
2008-01-30 01:50:00,1.61545,1.6157,1.61545,1.6156,976800000.0
2008-01-30 01:51:00,1.6156,1.61565,1.6155,1.6156,1162200000.0
2008-01-30 01:52:00,1.6156,1.6157,1.6156,1.6156,476000000.0
2008-01-30 01:53:00,1.6156,1.61565,1.6154,1.6154,636599993.0
2008-01-30 01:54:00,1.6154,1.61565,1.6154,1.6156,1796800017.0
2008-01-30 01:55:00,1.6156,1.6157,1.6156,1.6157,800800032.0
2008-01-30 01:56:00,1.6157,1.6157,1.61565,1.61565,98800002.0
2008-01-30 01:57:00,1.6154,1.6157,1.6154,1.61565,109700001.0
2008-01-30 01:58:00,1.61565,1.6157,1.6154,1.6157,171500007.0
2008-01-30 01:59:00,1.6157,1.6157,1.61565,1.6157,88300000.0
2008-01-30 02:00:00,1.6157,1.6157,1.6156,1.6156,1159700023.0
2008-01-30 02:01:00,1.6156,1.6157,1.6156,1.6157,214900000.0
2008-01-30 02:02:00,1.6157,1.6157,1.61555,1.6157,435000000.0
2008-01-30 02:03:00,1.6157,1.6157,1.61545,1.6155,1868400072.0
2008-01-30 02:04:00,1.6155,1.61565,1.6154,1.6155,2016000023.0
2008-01-30 02:05:00,1.614,1.614,1.614,1.614,1894800045.0
2008-01-30 02:06:00,1.6155,1.61565,1.6155,1.6155,1894800045.0
2008-01-30 02:07:00,1.6155,1.6156,1.6154,1.6155,2072800039.0
2008-01-30 02:08:00,1.6154,1.6155,1.6154,1.6155,617300007.0
2008-01-30 02:09:00,1.6155,1.61555,1.6155,1.6155,1353600048.0
2008-01-30 02:10:00,1.6155,1.6156,1.6155,1.6156,1083200026.0
2008-01-30 02:11:00,1.6139,1.614,1.6139,1.614,1252400017.0
2008-01-30 02:12:00,1.61555,1.6157,1.6155,1.6155,1252400017.0
2008-01-30 02:13:00,1.6155,1.61575,1.6155,1.61565,802100010.0
2008-01-30 02:14:00,1.61565,1.61565,1.6153,1.6153,1784000039.0
2008-01-30 02:15:00,1.6153,1.61535,1.6152,1.6153,1100500039.0
2008-01-30 02:16:00,1.6152,1.6153,1.6152,1.6153,1323300032.0
2008-01-30 02:17:00,1.6153,1.6153,1.61495,1.6151,1787200046.0
2008-01-30 02:18:00,1.6151,1.6151,1.61485,1.6149,1053300000.0
2008-01-30 02:19:00,1.6149,1.61495,1.6146,1.61465,1229300001.0
2008-01-30 02:20:00,1.61465,1.615,1.61465,1.615,994400005.0
2008-01-30 02:21:00,1.615,1.615,1.6148,1.6149,1915799997.0
2008-01-30 02:22:00,1.6149,1.6149,1.6147,1.6149,594799998.0
2008-01-30 02:23:00,1.6149,1.61495,1.6149,1.6149,1191600013.0
2008-01-30 02:24:00,1.6149,1.6149,1.6144,1.61445,1394999994.0
2008-01-30 02:25:00,1.61445,1.61465,1.61445,1.61455,647900007.0
2008-01-30 02:26:00,1.61455,1.61455,1.61455,1.61455,376000000.0
2008-01-30 02:27:00,1.61455,1.61465,1.61455,1.61465,1076800021.0
2008-01-30 02:28:00,1.61465,1.61465,1.61455,1.6146,508100014.0
2008-01-30 02:29:00,1.6146,1.61465,1.6146,1.6146,476800008.0
2008-01-30 02:30:00,1.6146,1.61475,1.61455,1.61465,790400010.0
2008-01-30 02:31:00,1.61465,1.61475,1.6146,1.61465,543200001.0
2008-01-30 02:32:00,1.61465,1.61465,1.61455,1.61465,225900000.0
2008-01-30 02:33:00,1.61465,1.61465,1.6145,1.6145,748200000.0
2008-01-30 02:34:00,1.6145,1.6145,1.6144,1.6144,931800009.0
2008-01-30 02:35:00,1.6145,1.6148,1.6145,1.6145,1157899997.0
2008-01-30 02:36:00,1.6145,1.6147,1.6145,1.6146,1283900023.0
2008-01-30 02:37:00,1.6147,1.6147,1.61445,1.6147,389600001.0
2008-01-30 02:38:00,1.6147,1.6148,1.61445,1.6148,722100011.0
2008-01-30 02:39:00,1.6148,1.6151,1.6148,1.61505,987200000.0
2008-01-30 02:40:00,1.61505,1.61505,1.6148,1.6148,648000006.0
2008-01-30 02:41:00,1.6148,1.61495,1.61465,1.6148,425600000.0
2008-01-30 02:42:00,1.6148,1.6148,1.6147,1.6148,752500023.0
2008-01-30 02:43:00,1.6148,1.6151,1.6148,1.6149,532300015.0
2008-01-30 02:44:00,1.6148,1.6149,1.6148,1.6149,427600000.0
2008-01-30 02:45:00,1.6149,1.6151,1.6148,1.6151,1035099988.0
2008-01-30 02:46:00,1.6151,1.6151,1.61485,1.615,246600000.0
2008-01-30 02:47:00,1.615,1.6151,1.615,1.6151,1151200032.0
2008-01-30 02:48:00,1.6151,1.6151,1.61465,1.61465,956800000.0
2008-01-30 02:49:00,1.61465,1.61475,1.6145,1.61475,1224599999.0
2008-01-30 02:50:00,1.61475,1.61505,1.6147,1.61475,1127200014.0
2008-01-30 02:51:00,1.61475,1.615,1.6146,1.6148,1714400006.0
2008-01-30 02:52:00,1.6148,1.6148,1.6147,1.6147,1092000024.0
2008-01-30 02:53:00,1.6147,1.6148,1.6145,1.6145,1210400032.0
2008-01-30 02:54:00,1.6145,1.6147,1.6145,1.6147,930400015.0
2008-01-30 02:56:00,1.6146,1.6146,1.6144,1.6145,2029800057.0
2008-01-30 02:57:00,1.6146,1.6146,1.6142,1.6142,1579000014.0
2008-01-30 02:59:00,1.6138,1.61395,1.6138,1.6138,1571200056.0
2008-01-30 03:00:00,1.6138,1.614,1.6138,1.614,1714400052.0
2008-01-30 03:01:00,1.614,1.61405,1.614,1.614,1857100063.0
2008-01-30 03:02:00,1.614,1.61405,1.6135,1.614,543299994.0
2008-01-30 03:03:00,1.614,1.6141,1.6138,1.614,1107200029.0
2008-01-30 03:04:00,1.614,1.614,1.6138,1.614,444000000.0
2008-01-30 03:05:00,1.614,1.6141,1.6135,1.61385,1061700004.0
2008-01-30 03:06:00,1.61385,1.614,1.6138,1.614,211700000.0
2008-01-30 03:07:00,1.614,1.61415,1.6139,1.6139,1172800019.0
2008-01-30 03:08:00,1.6139,1.6141,1.6135,1.6138,1012200003.0
2008-01-30 03:09:00,1.6138,1.6138,1.6135,1.6138,403400000.0
2008-01-30 03:10:00,1.61365,1.6141,1.6136,1.6141,137800000.0
2008-01-30 03:11:00,1.6141,1.6141,1.6136,1.61385,398399993.0
2008-01-30 03:12:00,1.61385,1.6141,1.6138,1.6141,338399999.0
2008-01-30 03:13:00,1.6141,1.6141,1.6138,1.6138,927899972.0
2008-01-30 03:14:00,1.6138,1.6139,1.6137,1.6138,1046999968.0
2008-01-30 03:15:00,1.6138,1.6138,1.6135,1.61355,381699998.0
2008-01-30 03:16:00,1.61355,1.6138,1.61355,1.6138,199200000.0
2008-01-30 03:17:00,1.6137,1.6138,1.6136,1.6136,187200000.0
2008-01-30 03:18:00,1.6136,1.6136,1.6135,1.6135,115900000.0
2008-01-30 03:19:00,1.6135,1.61365,1.6135,1.61365,112900000.0
2008-01-30 03:20:00,1.61365,1.6138,1.6136,1.6136,638199975.0
2008-01-30 03:21:00,1.6136,1.61365,1.61355,1.6136,136000000.0
2008-01-30 03:22:00,1.6136,1.61385,1.6135,1.6135,231200000.0
2008-01-30 03:23:00,1.6136,1.6136,1.6135,1.6136,90800000.0
2008-01-30 03:24:00,1.6136,1.61385,1.6136,1.6137,194400000.0
2008-01-30 03:25:00,1.6138,1.61385,1.6137,1.61385,283800000.0
2008-01-30 03:26:00,1.61385,1.61395,1.6138,1.61385,515799991.0
2008-01-30 03:27:00,1.6138,1.61385,1.6138,1.61385,241299996.0
2008-01-30 03:28:00,1.61385,1.61395,1.61385,1.61385,230400000.0
2008-01-30 03:29:00,1.61385,1.61405,1.6138,1.6138,321099993.0
2008-01-30 03:30:00,1.6138,1.614,1.61365,1.614,450399989.0
2008-01-30 03:31:00,1.614,1.614,1.6135,1.61375,613699994.0
2008-01-30 03:32:00,1.61375,1.6139,1.6135,1.6135,423799997.0
2008-01-30 03:33:00,1.61375,1.614,1.6135,1.614,902499986.0
2008-01-30 03:34:00,1.614,1.614,1.6137,1.6139,439099994.0
2008-01-30 03:35:00,1.6139,1.614,1.6138,1.614,350400000.0
2008-01-30 03:36:00,1.614,1.614,1.614,1.614,509600000.0
2008-01-30 03:37:00,1.614,1.614,1.6138,1.614,265600000.0
2008-01-30 03:38:00,1.614,1.614,1.6137,1.6137,268300000.0
2008-01-30 03:39:00,1.6137,1.614,1.6137,1.614,303400000.0
2008-01-30 03:40:00,1.614,1.614,1.6137,1.6138,219700000.0
2008-01-30 03:41:00,1.6138,1.614,1.6137,1.614,797400022.0
2008-01-30 03:42:00,1.614,1.61405,1.6138,1.6138,872500025.0
2008-01-30 03:43:00,1.6138,1.6138,1.61375,1.61375,228800002.0
2008-01-30 03:44:00,1.61375,1.61385,1.61375,1.6138,434400012.0
2008-01-30 03:45:00,1.6138,1.6138,1.6138,1.6138,215200000.0
2008-01-30 03:46:00,1.6138,1.6138,1.6137,1.6138,847700024.0
2008-01-30 03:47:00,1.6138,1.61385,1.6138,1.61385,1106400037.0
2008-01-30 03:48:00,1.6137,1.6141,1.61355,1.614,439000000.0
2008-01-30 03:49:00,1.614,1.614,1.6138,1.61395,1267200011.0
2008-01-30 03:50:00,1.61395,1.61395,1.6136,1.61375,633600000.0
2008-01-30 03:51:00,1.6136,1.6138,1.6136,1.61375,108500000.0
2008-01-30 03:52:00,1.61375,1.6142,1.61375,1.6142,997600001.0
2008-01-30 03:53:00,1.6142,1.61435,1.6142,1.6142,1504000000.0
2008-01-30 03:54:00,1.6142,1.6142,1.61395,1.614,506199994.0
2008-01-30 03:55:00,1.614,1.614,1.61395,1.614,260000000.0
2008-01-30 03:56:00,1.61395,1.6143,1.61395,1.61415,1021500005.0
2008-01-30 03:57:00,1.61415,1.6142,1.614,1.614,1076800000.0
2008-01-30 03:58:00,1.614,1.61405,1.61385,1.614,300800000.0
2008-01-30 03:59:00,1.614,1.6145,1.61385,1.6144,699600006.0
2008-01-30 04:00:00,1.6144,1.6146,1.6141,1.6144,1350700007.0
2008-01-30 04:01:00,1.6144,1.6144,1.6143,1.6143,1904800001.0
2008-01-30 04:02:00,1.6143,1.6145,1.6142,1.6144,784100005.0
2008-01-30 04:03:00,1.6145,1.6145,1.6143,1.6143,627700003.0
2008-01-30 04:04:00,1.6142,1.6143,1.6142,1.6143,1238200008.0
2008-01-30 04:05:00,1.6143,1.6145,1.6143,1.6143,781600001.0
2008-01-30 04:06:00,1.6143,1.61455,1.6142,1.61455,895199980.0
2008-01-30 04:07:00,1.61455,1.6146,1.6143,1.6143,896799989.0
2008-01-30 04:08:00,1.6143,1.6143,1.614,1.61425,332799991.0
2008-01-30 04:09:00,1.61425,1.6144,1.61425,1.61435,668799993.0
2008-01-30 04:10:00,1.61435,1.61435,1.61415,1.6143,160800000.0
2008-01-30 04:11:00,1.6143,1.61455,1.6143,1.61455,615999992.0
2008-01-30 04:12:00,1.61455,1.6147,1.61435,1.6147,187200000.0
2008-01-30 04:13:00,1.6147,1.6147,1.6144,1.6144,864800026.0
2008-01-30 04:14:00,1.6145,1.6145,1.6142,1.61435,147600001.0
2008-01-30 04:15:00,1.61435,1.6145,1.6143,1.6143,1098399982.0
2008-01-30 04:16:00,1.6143,1.6146,1.6143,1.6146,1033600036.0
2008-01-30 04:17:00,1.6146,1.6146,1.61435,1.61435,696800023.0
2008-01-30 04:18:00,1.61435,1.61445,1.61435,1.6144,212000000.0
2008-01-30 04:19:00,1.6144,1.61445,1.6143,1.6144,166400000.0
2008-01-30 04:20:00,1.6144,1.61475,1.6144,1.61475,64800000.0
2008-01-30 04:21:00,1.61475,1.61475,1.61475,1.61475,120000000.0
2008-01-30 04:22:00,1.61475,1.61475,1.6146,1.61475,283700000.0
2008-01-30 04:23:00,1.61475,1.61475,1.61445,1.6145,517600018.0
2008-01-30 04:24:00,1.6145,1.6145,1.6143,1.6145,421600000.0
2008-01-30 04:25:00,1.6145,1.6145,1.6143,1.6144,675800014.0
2008-01-30 04:26:00,1.6143,1.6144,1.61415,1.6144,748000027.0
2008-01-30 04:27:00,1.6144,1.6145,1.61415,1.6145,523800004.0
2008-01-30 04:28:00,1.6145,1.6146,1.6144,1.6146,1095199995.0
2008-01-30 04:29:00,1.6146,1.6146,1.6144,1.6144,114400002.0
2008-01-30 04:30:00,1.6144,1.6144,1.61425,1.61425,87200000.0
2008-01-30 04:31:00,1.61425,1.6146,1.61425,1.6146,582400013.0
2008-01-30 04:32:00,1.6146,1.6146,1.6143,1.6146,762400023.0
2008-01-30 04:33:00,1.6146,1.6146,1.61435,1.6146,549600014.0
2008-01-30 04:34:00,1.6146,1.6147,1.6145,1.6147,1055200034.0
2008-01-30 04:35:00,1.6147,1.6147,1.6146,1.6146,415200011.0
2008-01-30 04:36:00,1.6146,1.6147,1.6144,1.61445,523200010.0
2008-01-30 04:37:00,1.61445,1.6145,1.6144,1.6144,276000000.0
2008-01-30 04:38:00,1.6144,1.6145,1.6143,1.6145,1408800030.0
2008-01-30 04:39:00,1.6145,1.61465,1.6144,1.6145,1439200012.0
2008-01-30 04:40:00,1.6145,1.61465,1.6145,1.61455,421600013.0
2008-01-30 04:41:00,1.61455,1.61485,1.61455,1.6148,272000000.0
2008-01-30 04:42:00,1.6148,1.61485,1.6148,1.6148,216000000.0
2008-01-30 04:43:00,1.6148,1.6148,1.6145,1.61465,133000000.0
2008-01-30 04:44:00,1.61465,1.6147,1.6144,1.6147,1045800013.0
2008-01-30 04:45:00,1.6147,1.6148,1.6146,1.6147,565200003.0
2008-01-30 04:46:00,1.6147,1.6149,1.6146,1.6149,756100000.0
2008-01-30 04:47:00,1.6149,1.6149,1.6148,1.6148,898400000.0
2008-01-30 04:48:00,1.6146,1.6146,1.6146,1.6146,1082099981.0
2008-01-30 04:49:00,1.6146,1.6147,1.6146,1.6146,1082099981.0
2008-01-30 04:50:00,1.6146,1.6148,1.6146,1.6148,207900000.0
2008-01-30 04:51:00,1.6148,1.6148,1.6146,1.6146,177600000.0
2008-01-30 04:52:00,1.6146,1.6146,1.61455,1.61455,164000000.0
2008-01-30 04:53:00,1.6146,1.6148,1.6146,1.6146,343999994.0
2008-01-30 04:54:00,1.6146,1.61505,1.6146,1.61505,340799996.0
2008-01-30 04:55:00,1.61505,1.6151,1.6148,1.6149,762399994.0
2008-01-30 04:56:00,1.6149,1.61505,1.6149,1.615,1625200045.0
2008-01-30 04:57:00,1.615,1.615,1.61475,1.615,491199995.0
2008-01-30 04:58:00,1.615,1.61505,1.6148,1.615,1332000044.0
2008-01-30 04:59:00,1.615,1.61525,1.6148,1.615,822299995.0
2008-01-30 05:00:00,1.615,1.61515,1.6149,1.61515,138299995.0
2008-01-30 05:01:00,1.61515,1.61515,1.61515,1.61515,60000000.0
2008-01-30 05:02:00,1.61515,1.61515,1.6149,1.61515,215200001.0
2008-01-30 05:03:00,1.61515,1.61525,1.615,1.61515,395699993.0
2008-01-30 05:04:00,1.61515,1.61515,1.61515,1.61515,52800000.0
2008-01-30 05:05:00,1.61515,1.61515,1.6149,1.61515,68800000.0
2008-01-30 05:06:00,1.615,1.61535,1.615,1.61515,348799999.0
2008-01-30 05:07:00,1.6153,1.6153,1.6148,1.6148,201099999.0
2008-01-30 05:08:00,1.61515,1.61515,1.6148,1.61515,205800000.0
2008-01-30 05:09:00,1.61515,1.61515,1.61515,1.61515,52800000.0
2008-01-30 05:10:00,1.61515,1.61515,1.61515,1.61515,53300000.0
2008-01-30 05:11:00,1.61515,1.61515,1.615,1.61515,52000000.0
2008-01-30 05:12:00,1.61515,1.61515,1.61515,1.61515,35200000.0
2008-01-30 05:13:00,1.61515,1.61515,1.6149,1.61515,467935001.0
2008-01-30 05:14:00,1.61515,1.61515,1.6149,1.615,791900007.0
2008-01-30 05:15:00,1.615,1.615,1.6149,1.6149,689400012.0
2008-01-30 05:16:00,1.615,1.615,1.61485,1.6149,748299997.0
2008-01-30 05:17:00,1.6149,1.6149,1.61445,1.61445,191699999.0
2008-01-30 05:18:00,1.61445,1.6148,1.61445,1.6147,392400000.0
2008-01-30 05:19:00,1.6147,1.6147,1.6145,1.6146,1247999989.0
2008-01-30 05:20:00,1.6146,1.6147,1.61425,1.6147,164000000.0
2008-01-30 05:21:00,1.6147,1.6147,1.6143,1.61435,95700000.0
2008-01-30 05:22:00,1.61435,1.6146,1.61435,1.6146,140800000.0
2008-01-30 05:23:00,1.6146,1.6146,1.6143,1.6143,158400000.0
2008-01-30 05:24:00,1.6143,1.61435,1.6143,1.6143,85600000.0
2008-01-30 05:25:00,1.61435,1.61435,1.6143,1.61435,67600000.0
2008-01-30 05:26:00,1.61435,1.6146,1.61435,1.61435,196000000.0
2008-01-30 05:27:00,1.61435,1.61435,1.6135,1.6143,112000000.0
2008-01-30 05:28:00,1.6143,1.6146,1.6143,1.6145,274400000.0
2008-01-30 05:29:00,1.6143,1.6148,1.6143,1.6147,197100000.0
2008-01-30 05:30:00,1.6147,1.6147,1.6144,1.6144,79200000.0
2008-01-30 05:31:00,1.6144,1.6147,1.6144,1.6144,53900000.0
2008-01-30 05:32:00,1.6144,1.6146,1.61435,1.6144,175300000.0
2008-01-30 05:33:00,1.6143,1.6146,1.6143,1.61435,247400001.0
2008-01-30 05:34:00,1.61435,1.61465,1.61435,1.6144,109700000.0
2008-01-30 05:35:00,1.6144,1.61475,1.61435,1.6144,485999991.0
2008-01-30 05:36:00,1.61425,1.61475,1.61425,1.6146,219699997.0
2008-01-30 05:37:00,1.61465,1.61475,1.6143,1.61465,284799997.0
2008-01-30 05:38:00,1.61465,1.6147,1.61465,1.61465,85600000.0
2008-01-30 05:39:00,1.61465,1.61465,1.6144,1.61465,230400000.0
2008-01-30 05:40:00,1.61465,1.61485,1.6144,1.6146,167999999.0
2008-01-30 05:41:00,1.6144,1.6149,1.6144,1.6147,540000000.0
2008-01-30 05:42:00,1.6147,1.6147,1.61445,1.6146,654600000.0
2008-01-30 05:43:00,1.6146,1.61485,1.6145,1.6145,1078400003.0
2008-01-30 05:44:00,1.6145,1.6145,1.61415,1.61445,207200000.0
2008-01-30 05:45:00,1.61445,1.6145,1.6144,1.6145,93600000.0
2008-01-30 05:46:00,1.6145,1.6145,1.61415,1.6144,155200000.0
2008-01-30 05:47:00,1.6144,1.6145,1.61415,1.6144,202399995.0
2008-01-30 05:48:00,1.6144,1.6145,1.61415,1.6144,61600000.0
2008-01-30 05:49:00,1.6145,1.6145,1.6141,1.6145,216100000.0
2008-01-30 05:50:00,1.6145,1.6145,1.6135,1.6143,104100000.0
2008-01-30 05:51:00,1.6135,1.6145,1.6135,1.6145,822700011.0
2008-01-30 05:52:00,1.6145,1.6145,1.61445,1.61445,549600000.0
2008-01-30 05:53:00,1.61445,1.61445,1.614,1.6144,1634600013.0
2008-01-30 05:54:00,1.6144,1.6145,1.6144,1.6145,983200000.0
2008-01-30 05:55:00,1.6145,1.6145,1.6142,1.6144,2039699985.0
2008-01-30 05:56:00,1.6145,1.6145,1.6141,1.6141,541199998.0
2008-01-30 05:57:00,1.6143,1.6144,1.61395,1.61395,231500000.0
2008-01-30 05:58:00,1.61395,1.6145,1.61395,1.6144,1273100026.0
2008-01-30 05:59:00,1.6144,1.6144,1.6142,1.6143,940800020.0
2008-01-30 06:00:00,1.6143,1.6144,1.6141,1.6143,1033600035.0
2008-01-30 06:01:00,1.6142,1.6144,1.6142,1.6143,362200007.0
2008-01-30 06:02:00,1.6143,1.6144,1.6141,1.6143,287200001.0
2008-01-30 06:03:00,1.6143,1.6143,1.6139,1.6142,1791700002.0
2008-01-30 06:04:00,1.6141,1.6144,1.6141,1.6142,1735099987.0
2008-01-30 06:05:00,1.6142,1.6144,1.6142,1.6143,1492800058.0
2008-01-30 06:06:00,1.6143,1.6145,1.6141,1.6143,1225600043.0
2008-01-30 06:07:00,1.6143,1.6143,1.6135,1.6142,985000029.0
2008-01-30 06:08:00,1.6135,1.6135,1.6135,1.6135,1560000010.0
2008-01-30 06:09:00,1.6138,1.614,1.61365,1.6137,1560000010.0
2008-01-30 06:10:00,1.6137,1.6139,1.6135,1.6137,898400000.0
2008-01-30 06:11:00,1.61375,1.6141,1.6137,1.6139,1155400004.0
2008-01-30 06:12:00,1.6139,1.614,1.61385,1.6139,357300008.0
2008-01-30 06:13:00,1.61385,1.6141,1.6135,1.6139,683899999.0
2008-01-30 06:14:00,1.6139,1.6141,1.6138,1.6139,1207700012.0
2008-01-30 06:15:00,1.6139,1.6141,1.6136,1.6136,1097400000.0
2008-01-30 06:16:00,1.6136,1.6137,1.6135,1.6136,605600000.0
2008-01-30 06:17:00,1.6136,1.614,1.6136,1.614,986400008.0
2008-01-30 06:18:00,1.614,1.614,1.6139,1.614,1194000011.0
2008-01-30 06:19:00,1.614,1.614,1.6135,1.614,755900015.0
2008-01-30 06:20:00,1.614,1.614,1.6139,1.614,835600021.0
2008-01-30 06:21:00,1.614,1.614,1.61375,1.6139,547199997.0
2008-01-30 06:22:00,1.6139,1.614,1.6138,1.6139,1037599988.0
2008-01-30 06:23:00,1.6139,1.6139,1.61365,1.61365,441600000.0
2008-01-30 06:24:00,1.61365,1.614,1.6135,1.614,277299999.0
2008-01-30 06:25:00,1.614,1.614,1.6137,1.6139,475200000.0
2008-01-30 06:26:00,1.6139,1.6139,1.6138,1.6139,377600000.0
2008-01-30 06:27:00,1.6139,1.6139,1.6135,1.6139,473300000.0
2008-01-30 06:28:00,1.6139,1.6139,1.6135,1.6139,608000000.0
2008-01-30 06:29:00,1.6139,1.6142,1.6135,1.614,788199992.0
2008-01-30 06:30:00,1.6139,1.614,1.6139,1.614,1004099978.0
2008-01-30 06:31:00,1.6139,1.614,1.61375,1.6139,768699984.0
2008-01-30 06:32:00,1.6139,1.614,1.6139,1.614,902399995.0
2008-01-30 06:33:00,1.614,1.614,1.6138,1.614,627100016.0
2008-01-30 06:34:00,1.614,1.614,1.6139,1.614,232799999.0
2008-01-30 06:35:00,1.614,1.614,1.6138,1.6139,1024500024.0
2008-01-30 06:36:00,1.6139,1.6139,1.6137,1.6138,483500000.0
2008-01-30 06:37:00,1.6137,1.6138,1.61355,1.6138,194199995.0
2008-01-30 06:38:00,1.6138,1.6138,1.6135,1.6138,139899998.0
2008-01-30 06:39:00,1.6138,1.6138,1.6135,1.6138,120200002.0
2008-01-30 06:40:00,1.6137,1.6138,1.61355,1.6138,162400002.0
2008-01-30 06:41:00,1.6138,1.6138,1.6135,1.6138,192400001.0
2008-01-30 06:42:00,1.6138,1.6138,1.61355,1.6137,91199999.0
2008-01-30 06:43:00,1.6138,1.6138,1.61355,1.6138,107200000.0
2008-01-30 06:44:00,1.6138,1.6138,1.6136,1.6136,260799998.0
2008-01-30 06:45:00,1.6136,1.6137,1.6135,1.6137,305499997.0
2008-01-30 06:46:00,1.6137,1.6137,1.6135,1.6137,577600003.0
2008-01-30 06:47:00,1.6137,1.6137,1.6136,1.6137,332500001.0
2008-01-30 06:48:00,1.6136,1.6137,1.6135,1.6136,824600019.0
2008-01-30 06:49:00,1.6136,1.6136,1.6136,1.6136,351200000.0
2008-01-30 06:50:00,1.6136,1.6136,1.6135,1.6136,860099991.0
2008-01-30 06:51:00,1.6136,1.6136,1.6136,1.6136,673600006.0
2008-01-30 06:52:00,1.6136,1.61375,1.6136,1.6136,571600005.0
2008-01-30 06:53:00,1.6136,1.6137,1.6136,1.6136,436200001.0
2008-01-30 06:54:00,1.6136,1.6136,1.6135,1.6136,299199997.0
2008-01-30 06:55:00,1.6136,1.6137,1.6135,1.6137,351200003.0
2008-01-30 06:56:00,1.6136,1.6138,1.61355,1.61355,932500004.0
2008-01-30 06:57:00,1.6136,1.6138,1.6135,1.6137,341600000.0
2008-01-30 06:58:00,1.6137,1.6137,1.61355,1.6137,454400003.0
2008-01-30 06:59:00,1.6137,1.6138,1.6136,1.6137,617600016.0
2008-01-30 07:00:00,1.6137,1.6138,1.6135,1.6137,320800000.0
2008-01-30 07:01:00,1.6137,1.6137,1.6135,1.6136,349600000.0
2008-01-30 07:02:00,1.6135,1.6138,1.6135,1.6136,771500030.0
2008-01-30 07:03:00,1.6136,1.6137,1.6136,1.6137,526800011.0
2008-01-30 07:04:00,1.6137,1.6137,1.6136,1.6136,494399997.0
2008-01-30 07:05:00,1.6137,1.6137,1.6136,1.6137,555800005.0
2008-01-30 07:06:00,1.6137,1.6137,1.6135,1.6135,353599999.0
2008-01-30 07:07:00,1.6135,1.6137,1.6135,1.6137,195200000.0
2008-01-30 07:08:00,1.6137,1.6137,1.6136,1.6136,134500000.0
2008-01-30 07:09:00,1.6136,1.6136,1.6136,1.6136,37600000.0
2008-01-30 07:10:00,1.6136,1.6136,1.6135,1.6136,64800000.0
2008-01-30 07:11:00,1.6136,1.6136,1.6135,1.6135,606400000.0
2008-01-30 07:12:00,1.6135,1.6135,1.6134,1.6134,543200001.0
2008-01-30 07:13:00,1.6135,1.6135,1.6134,1.6135,762400004.0
2008-01-30 07:14:00,1.6134,1.6137,1.6134,1.6137,835400003.0
2008-01-30 07:15:00,1.6137,1.6137,1.6135,1.6135,904499992.0
2008-01-30 07:16:00,1.6135,1.6138,1.6135,1.6137,1197399998.0
2008-01-30 07:17:00,1.6137,1.6137,1.6135,1.6137,1278400000.0
2008-01-30 07:18:00,1.6137,1.6138,1.6136,1.6137,783199999.0
2008-01-30 07:19:00,1.6137,1.6138,1.6136,1.6138,397700002.0
2008-01-30 07:20:00,1.6144,1.6146,1.6144,1.6145,1699200034.0
2008-01-30 07:21:00,1.614,1.61415,1.6139,1.614,1699200034.0
2008-01-30 07:22:00,1.614,1.61415,1.6139,1.6141,805099996.0
2008-01-30 07:23:00,1.6141,1.6141,1.614,1.614,301700004.0
2008-01-30 07:24:00,1.614,1.6141,1.6138,1.614,301000000.0
2008-01-30 07:25:00,1.6141,1.6142,1.614,1.6141,1587599998.0
2008-01-30 07:26:00,1.6141,1.6141,1.6139,1.6139,771599997.0
2008-01-30 07:27:00,1.61395,1.61395,1.6138,1.61385,663299996.0
2008-01-30 07:28:00,1.61375,1.61385,1.61375,1.6138,765900000.0
2008-01-30 07:29:00,1.6138,1.6139,1.6137,1.6137,1670400007.0
2008-01-30 07:30:00,1.6137,1.61395,1.6136,1.6138,1325000016.0
2008-01-30 07:31:00,1.6138,1.6139,1.61355,1.6136,1222300011.0
2008-01-30 07:32:00,1.6138,1.61385,1.6136,1.6136,905600003.0
2008-01-30 07:33:00,1.6136,1.6137,1.6135,1.6136,1138400023.0
2008-01-30 07:34:00,1.6137,1.6139,1.6136,1.6136,1888799985.0
2008-01-30 07:35:00,1.6136,1.6137,1.6136,1.6136,1307800005.0
2008-01-30 07:36:00,1.6136,1.6138,1.6136,1.6136,1569300020.0
2008-01-30 07:37:00,1.6136,1.6138,1.6135,1.6135,1656900008.0
2008-01-30 07:38:00,1.6135,1.6137,1.6135,1.6137,984000000.0
2008-01-30 07:39:00,1.6137,1.6137,1.6136,1.6136,866399999.0
2008-01-30 07:40:00,1.6136,1.6137,1.6136,1.6137,875200000.0
2008-01-30 07:41:00,1.6137,1.61375,1.6135,1.61375,585900000.0
2008-01-30 07:42:00,1.61375,1.61375,1.6135,1.6136,1574100000.0
2008-01-30 07:43:00,1.6135,1.6136,1.6135,1.6136,894400000.0
2008-01-30 07:44:00,1.6136,1.6137,1.6135,1.6136,1674000012.0
2008-01-30 07:45:00,1.6137,1.6137,1.6135,1.6135,1645199985.0
2008-01-30 07:46:00,1.6135,1.61365,1.6133,1.6136,936500000.0
2008-01-30 07:47:00,1.6136,1.6136,1.6135,1.6136,1051899999.0
2008-01-30 07:48:00,1.6136,1.6136,1.61345,1.61345,827399991.0
2008-01-30 07:49:00,1.6135,1.61355,1.61345,1.6135,933200000.0
2008-01-30 07:50:00,1.6135,1.61375,1.6135,1.61365,1686400008.0
2008-01-30 07:51:00,1.61365,1.61375,1.6135,1.6135,2130400047.0
2008-01-30 07:52:00,1.6136,1.6137,1.6136,1.6136,1706000011.0
2008-01-30 07:53:00,1.6138,1.6139,1.6137,1.6139,1706000011.0
2008-01-30 07:54:00,1.614,1.614,1.6138,1.6139,1706000011.0
2008-01-30 07:55:00,1.614,1.614,1.61395,1.614,1706000011.0
2008-01-30 07:56:00,1.614,1.614,1.6139,1.6139,300800000.0
2008-01-30 07:57:00,1.6139,1.614,1.6139,1.614,587200000.0
2008-01-30 07:58:00,1.6133,1.6134,1.6133,1.6133,1400000000.0
2008-01-30 07:59:00,1.6134,1.6134,1.6133,1.6133,1400000000.0
2008-01-30 08:00:00,1.6134,1.6134,1.6131,1.6133,1400000000.0
2008-01-30 08:01:00,1.6142,1.6146,1.6142,1.6146,1400000000.0
2008-01-30 08:02:00,1.6146,1.6146,1.6145,1.6146,843200000.0
2008-01-30 08:03:00,1.6146,1.6148,1.6143,1.6147,2059000035.0
2008-01-30 08:04:00,1.6148,1.6153,1.6147,1.6152,2122600007.0
2008-01-30 08:05:00,1.6152,1.6152,1.6148,1.6152,1876800006.0
2008-01-30 08:06:00,1.613,1.6131,1.6128,1.613,1435899987.0
2008-01-30 08:07:00,1.6129,1.6129,1.6129,1.6129,1435899987.0
2008-01-30 08:08:00,1.6152,1.6154,1.615,1.6153,1435899987.0
2008-01-30 08:09:00,1.6153,1.6155,1.615,1.6153,1138800044.0
2008-01-30 08:10:00,1.6153,1.6156,1.615,1.6153,1253500020.0
2008-01-30 08:11:00,1.6153,1.6153,1.6148,1.6148,2026500037.0
2008-01-30 08:12:00,1.615,1.615,1.6144,1.6149,919800017.0
2008-01-30 08:13:00,1.6149,1.6149,1.6141,1.6145,1173800015.0
2008-01-30 08:14:00,1.6145,1.6147,1.6143,1.6147,374900011.0
2008-01-30 08:15:00,1.6146,1.6147,1.6144,1.6144,337600003.0
2008-01-30 08:16:00,1.6144,1.6146,1.6144,1.6146,460200000.0
2008-01-30 08:17:00,1.6146,1.6146,1.6144,1.6145,957600014.0
2008-01-30 08:18:00,1.6145,1.6145,1.6143,1.6143,716000022.0
2008-01-30 08:19:00,1.6143,1.6144,1.614,1.6144,550399999.0
2008-01-30 08:20:00,1.6144,1.6146,1.6144,1.6144,1112000043.0
2008-01-30 08:21:00,1.6144,1.6145,1.61435,1.6144,651200012.0
2008-01-30 08:22:00,1.6144,1.6144,1.6142,1.6144,496300004.0
2008-01-30 08:23:00,1.6144,1.6144,1.6141,1.61425,955900000.0
2008-01-30 08:24:00,1.6142,1.61435,1.6142,1.6143,588499995.0
2008-01-30 08:25:00,1.6143,1.6144,1.6142,1.6144,757600004.0
2008-01-30 08:26:00,1.6124,1.6124,1.6122,1.6124,1398400021.0
2008-01-30 08:27:00,1.6144,1.6147,1.6144,1.6147,1398400021.0
2008-01-30 08:28:00,1.6147,1.6147,1.6142,1.6143,581399999.0
2008-01-30 08:29:00,1.6143,1.6144,1.61415,1.6142,728800028.0
2008-01-30 08:30:00,1.6142,1.6144,1.6141,1.6144,1741700039.0
2008-01-30 08:31:00,1.6144,1.6144,1.61415,1.61415,1112000043.0
2008-01-30 08:32:00,1.61415,1.61415,1.614,1.61405,276000000.0
2008-01-30 08:33:00,1.614,1.6143,1.614,1.6143,1846399994.0
2008-01-30 08:34:00,1.6143,1.6143,1.6136,1.6138,1417600025.0
2008-01-30 08:35:00,1.6138,1.61415,1.6138,1.6138,1498400007.0
2008-01-30 08:36:00,1.6138,1.6141,1.6137,1.6138,1509600047.0
2008-01-30 08:37:00,1.6138,1.6138,1.6135,1.6138,1099200025.0
2008-01-30 08:38:00,1.6138,1.6139,1.61375,1.61375,1254400008.0
2008-01-30 08:39:00,1.61375,1.61375,1.61355,1.61375,1476700030.0
2008-01-30 08:40:00,1.6122,1.6124,1.6121,1.6123,1497800017.0
2008-01-30 08:41:00,1.61385,1.61385,1.61365,1.61385,1497800017.0
2008-01-30 08:42:00,1.61375,1.61385,1.6134,1.61365,698000005.0
2008-01-30 08:43:00,1.61365,1.61385,1.6135,1.61375,215999999.0
2008-01-30 08:44:00,1.61375,1.61385,1.61375,1.61375,1026600014.0
2008-01-30 08:45:00,1.61375,1.61385,1.6136,1.61365,987500007.0
2008-01-30 08:46:00,1.61365,1.61385,1.6136,1.6136,764000000.0
2008-01-30 08:47:00,1.6136,1.61375,1.6135,1.61375,668800013.0
2008-01-30 08:48:00,1.61375,1.61405,1.61375,1.61405,971999991.0
2008-01-30 08:49:00,1.61405,1.61405,1.6138,1.6139,1017600001.0
2008-01-30 08:50:00,1.6139,1.61395,1.61365,1.61365,1268299967.0
2008-01-30 08:51:00,1.61375,1.61375,1.61325,1.61355,1744499993.0
2008-01-30 08:52:00,1.61365,1.61375,1.61355,1.61365,949800006.0
2008-01-30 08:53:00,1.61355,1.61395,1.61355,1.61375,1214199995.0
2008-01-30 08:54:00,1.61375,1.61395,1.6136,1.61375,1639200056.0
2008-01-30 08:55:00,1.61395,1.61395,1.61365,1.61365,908000026.0
2008-01-30 08:56:00,1.61365,1.6137,1.61325,1.61345,922400000.0
2008-01-30 08:57:00,1.61345,1.61345,1.61315,1.61325,1510399999.0
2008-01-30 08:58:00,1.61325,1.61325,1.61315,1.61325,608000009.0
2008-01-30 08:59:00,1.61325,1.61335,1.61325,1.61335,898400027.0
2008-01-30 09:00:00,1.61335,1.6134,1.61315,1.61325,447600004.0
2008-01-30 09:01:00,1.61325,1.6133,1.61285,1.61295,1401700000.0
2008-01-30 09:02:00,1.61295,1.61315,1.61295,1.61305,1289399987.0
2008-01-30 09:03:00,1.61305,1.61325,1.61305,1.61305,512000001.0
2008-01-30 09:04:00,1.61305,1.6132,1.61295,1.61295,640800002.0
2008-01-30 09:05:00,1.61295,1.61295,1.61285,1.61285,1032800000.0
2008-01-30 09:06:00,1.61285,1.61295,1.61265,1.61295,1202400011.0
2008-01-30 09:07:00,1.61295,1.61295,1.61275,1.61285,1000799998.0
2008-01-30 09:08:00,1.61285,1.61285,1.61275,1.61275,820100010.0
2008-01-30 09:09:00,1.61275,1.61285,1.61265,1.61285,1945000035.0
2008-01-30 09:10:00,1.61285,1.61285,1.61265,1.61275,899800000.0
2008-01-30 09:11:00,1.61265,1.61275,1.61235,1.61235,1895000016.0
2008-01-30 09:12:00,1.6128,1.6128,1.6128,1.6128,1974200027.0
2008-01-30 09:13:00,1.61285,1.61295,1.61275,1.61285,1974200027.0
2008-01-30 09:14:00,1.61285,1.61295,1.61275,1.61295,1763399986.0
2008-01-30 09:15:00,1.6127,1.6127,1.6125,1.6125,1462400000.0
2008-01-30 09:16:00,1.61275,1.61285,1.61275,1.61275,1462400000.0
2008-01-30 09:17:00,1.61275,1.61275,1.6122,1.61255,1658200051.0
2008-01-30 09:18:00,1.61255,1.61305,1.61255,1.61305,1900999970.0
2008-01-30 09:19:00,1.6126,1.6126,1.6125,1.6126,1811199996.0
2008-01-30 09:20:00,1.61315,1.61325,1.61295,1.6131,1811199996.0
2008-01-30 09:21:00,1.6131,1.61325,1.6131,1.61325,1663599995.0
2008-01-30 09:22:00,1.6125,1.6127,1.6124,1.6127,1232400008.0
2008-01-30 09:24:00,1.61295,1.61295,1.61235,1.61255,1232400008.0
2008-01-30 09:25:00,1.61255,1.61255,1.61225,1.61235,957900000.0
2008-01-30 09:26:00,1.61245,1.61245,1.6122,1.6124,1818400005.0
2008-01-30 09:27:00,1.6124,1.6124,1.61215,1.61225,1470099994.0
2008-01-30 09:28:00,1.61225,1.6125,1.61215,1.6125,1154200002.0
2008-01-30 09:29:00,1.6125,1.6125,1.61235,1.61245,1182000003.0
2008-01-30 09:30:00,1.61245,1.61245,1.61205,1.61215,1899399999.0
2008-01-30 09:31:00,1.61215,1.61245,1.6119,1.6124,1526699997.0
2008-01-30 09:32:00,1.6123,1.6124,1.6122,1.6122,1076599999.0
2008-01-30 09:33:00,1.6123,1.6124,1.6123,1.6123,1076599999.0
2008-01-30 09:34:00,1.6122,1.6123,1.6122,1.6123,1076599999.0
2008-01-30 09:35:00,1.61245,1.61255,1.61245,1.61255,1076599999.0
2008-01-30 09:36:00,1.61255,1.61275,1.6125,1.61265,1762300026.0
2008-01-30 09:37:00,1.61265,1.61285,1.6126,1.61265,1920400049.0
2008-01-30 09:38:00,1.61265,1.61275,1.6126,1.6126,1305600008.0
2008-01-30 09:39:00,1.6126,1.6126,1.61215,1.61225,1920000002.0
2008-01-30 09:40:00,1.61225,1.6125,1.61215,1.61235,1454400003.0
2008-01-30 09:41:00,1.61235,1.61235,1.61215,1.6122,1069800001.0
2008-01-30 09:42:00,1.6122,1.61235,1.6121,1.61235,1686400006.0
2008-01-30 09:43:00,1.61235,1.61295,1.61235,1.61275,1344200000.0
2008-01-30 09:44:00,1.61275,1.61275,1.6124,1.6125,1436899993.0
2008-01-30 09:45:00,1.61255,1.61255,1.61245,1.61245,715999993.0
2008-01-30 09:46:00,1.61245,1.61255,1.61235,1.61245,1833600002.0
2008-01-30 09:47:00,1.6129,1.6129,1.6129,1.6129,1691600007.0
2008-01-30 09:48:00,1.61205,1.6123,1.61205,1.6121,1691600007.0
2008-01-30 09:49:00,1.6121,1.6122,1.6121,1.6122,1063999994.0
2008-01-30 09:50:00,1.6122,1.6124,1.6121,1.6123,1605400002.0
2008-01-30 09:51:00,1.6123,1.61255,1.6122,1.6123,2082999972.0
2008-01-30 09:52:00,1.6124,1.6125,1.6123,1.6125,1740199977.0
2008-01-30 09:53:00,1.6124,1.6124,1.6124,1.6124,1740199977.0
2008-01-30 09:54:00,1.6123,1.6124,1.6123,1.6124,1740199977.0
2008-01-30 09:55:00,1.6123,1.6124,1.6123,1.6124,1740199977.0
2008-01-30 09:56:00,1.6123,1.6125,1.6123,1.6125,1740199977.0
2008-01-30 09:57:00,1.6129,1.613,1.6127,1.6128,1740199977.0
2008-01-30 09:58:00,1.6123,1.6123,1.6123,1.6123,1964799934.0
2008-01-30 09:59:00,1.6126,1.6128,1.6126,1.6128,1964799934.0
2008-01-30 10:01:00,1.6125,1.6127,1.6125,1.6127,1839700038.0
2008-01-30 10:02:00,1.6128,1.6132,1.6128,1.6132,1839700038.0
2008-01-30 10:03:00,1.6131,1.6131,1.6126,1.6128,1839700038.0
2008-01-30 10:04:00,1.6126,1.613,1.61255,1.6129,1839700038.0
2008-01-30 10:05:00,1.6129,1.6132,1.6128,1.6129,584300003.0
2008-01-30 10:06:00,1.6129,1.613,1.6128,1.6129,667999999.0
2008-01-30 10:07:00,1.6129,1.6129,1.6126,1.6126,421100000.0
2008-01-30 10:08:00,1.6126,1.61265,1.6123,1.6125,155400000.0
2008-01-30 10:09:00,1.6125,1.6127,1.6125,1.6126,437200000.0
2008-01-30 10:10:00,1.6126,1.6128,1.6126,1.6128,60600000.0
2008-01-30 10:11:00,1.6128,1.613,1.6128,1.613,131500000.0
2008-01-30 10:12:00,1.613,1.613,1.6128,1.6129,61800000.0
2008-01-30 10:13:00,1.6129,1.6131,1.6129,1.613,443800000.0
2008-01-30 10:14:00,1.613,1.613,1.6128,1.61285,120800000.0
2008-01-30 10:15:00,1.6128,1.6128,1.61245,1.6125,817099995.0
2008-01-30 10:16:00,1.6125,1.6126,1.61245,1.6126,1180500029.0
2008-01-30 10:17:00,1.6126,1.61265,1.61245,1.61265,780700016.0
2008-01-30 10:18:00,1.61265,1.6128,1.6126,1.6127,242800000.0
2008-01-30 10:19:00,1.6127,1.6128,1.61255,1.6126,157199999.0
2008-01-30 10:20:00,1.6126,1.6128,1.61255,1.6126,251899997.0
2008-01-30 10:21:00,1.61255,1.6126,1.61225,1.6124,1564700007.0
2008-01-30 10:22:00,1.6124,1.6127,1.6124,1.61265,735399999.0
2008-01-30 10:23:00,1.61265,1.6128,1.61265,1.6127,265100000.0
2008-01-30 10:24:00,1.6127,1.6128,1.6126,1.6128,253400000.0
2008-01-30 10:25:00,1.6128,1.6128,1.6124,1.6124,99300000.0
2008-01-30 10:26:00,1.6124,1.6126,1.6124,1.6126,1649700009.0
2008-01-30 10:27:00,1.6126,1.6126,1.6123,1.6124,600199992.0
2008-01-30 10:28:00,1.6124,1.6126,1.61235,1.6125,606499996.0
2008-01-30 10:29:00,1.6125,1.6125,1.6123,1.6124,323400000.0
2008-01-30 10:30:00,1.6124,1.61255,1.6124,1.6125,103200000.0
2008-01-30 10:31:00,1.6125,1.6125,1.6123,1.6124,1695700043.0
2008-01-30 10:32:00,1.61235,1.6125,1.6122,1.61225,734300003.0
2008-01-30 10:33:00,1.61225,1.6124,1.61225,1.6123,106300000.0
2008-01-30 10:34:00,1.6123,1.6123,1.6122,1.6123,794600005.0
2008-01-30 10:35:00,1.6123,1.6124,1.61225,1.6123,468500005.0
2008-01-30 10:36:00,1.6123,1.6125,1.6123,1.61245,207800000.0
2008-01-30 10:37:00,1.6124,1.6125,1.61235,1.61245,370000000.0
2008-01-30 10:38:00,1.61245,1.6125,1.61225,1.6123,847600003.0
2008-01-30 10:39:00,1.6123,1.6129,1.6122,1.6129,400099999.0
2008-01-30 10:40:00,1.6129,1.61305,1.6128,1.6129,1002000008.0
2008-01-30 10:41:00,1.6129,1.6131,1.61285,1.6129,254900000.0
2008-01-30 10:42:00,1.6129,1.6131,1.6129,1.6131,90300000.0
2008-01-30 10:43:00,1.61305,1.6131,1.61285,1.61285,429900007.0
2008-01-30 10:44:00,1.61285,1.6131,1.61285,1.6131,147600000.0
2008-01-30 10:45:00,1.6131,1.6131,1.613,1.6131,77300000.0
2008-01-30 10:46:00,1.6131,1.6131,1.61295,1.6131,307000000.0
2008-01-30 10:47:00,1.6131,1.6131,1.61295,1.61295,210500000.0
2008-01-30 10:48:00,1.61295,1.613,1.61295,1.613,97300000.0
2008-01-30 10:49:00,1.613,1.613,1.6129,1.6129,377900000.0
2008-01-30 10:50:00,1.6129,1.6131,1.6129,1.6129,189000000.0
2008-01-30 10:51:00,1.6129,1.6129,1.61225,1.6124,473100000.0
2008-01-30 10:52:00,1.6124,1.6125,1.61235,1.6124,168800000.0
2008-01-30 10:53:00,1.6124,1.6125,1.6124,1.6124,145900000.0
2008-01-30 10:54:00,1.6124,1.6125,1.61225,1.6124,919300008.0
2008-01-30 10:55:00,1.6125,1.6125,1.6124,1.6124,792800000.0
2008-01-30 10:56:00,1.6124,1.6125,1.6123,1.6125,143200000.0
2008-01-30 10:57:00,1.6125,1.6126,1.6124,1.6125,65000000.0
2008-01-30 10:58:00,1.6125,1.6125,1.61235,1.6124,41500000.0
2008-01-30 10:59:00,1.6124,1.6125,1.6124,1.6124,326700000.0
2008-01-30 11:00:00,1.6124,1.6125,1.6124,1.6125,94300000.0
2008-01-30 11:01:00,1.6125,1.6127,1.6124,1.6127,146700000.0
2008-01-30 11:02:00,1.6127,1.6132,1.6127,1.6132,320799999.0
2008-01-30 11:03:00,1.6132,1.6133,1.61265,1.6128,606300004.0
2008-01-30 11:04:00,1.6128,1.613,1.61275,1.613,806400000.0
2008-01-30 11:05:00,1.613,1.613,1.6128,1.6129,325700000.0
2008-01-30 11:06:00,1.6129,1.6131,1.6128,1.613,213900000.0
2008-01-30 11:07:00,1.613,1.6132,1.613,1.6131,385900004.0
2008-01-30 11:08:00,1.6131,1.6132,1.61305,1.6131,263999999.0
2008-01-30 11:09:00,1.6131,1.6131,1.6131,1.6131,47000000.0
2008-01-30 11:10:00,1.6131,1.6131,1.61285,1.6131,652799988.0
2008-01-30 11:11:00,1.6131,1.6133,1.6131,1.6132,429199991.0
2008-01-30 11:12:00,1.6132,1.6133,1.61315,1.6132,607700000.0
2008-01-30 11:13:00,1.6132,1.6134,1.61315,1.6133,88099998.0
2008-01-30 11:14:00,1.6133,1.6133,1.6132,1.6133,166300001.0
2008-01-30 11:15:00,1.6133,1.6133,1.61325,1.6133,348399999.0
2008-01-30 11:16:00,1.6133,1.6133,1.6132,1.61325,1309999960.0
2008-01-30 11:17:00,1.61325,1.6135,1.61325,1.61345,708500001.0
2008-01-30 11:18:00,1.61345,1.6137,1.6134,1.6135,704799999.0
2008-01-30 11:19:00,1.6135,1.6136,1.6133,1.6134,829300000.0
2008-01-30 11:20:00,1.6134,1.6137,1.6133,1.6133,1624299993.0
2008-01-30 11:21:00,1.6133,1.6134,1.6133,1.6134,242400000.0
2008-01-30 11:22:00,1.6134,1.6134,1.61325,1.61335,1064999995.0
2008-01-30 11:23:00,1.6134,1.6134,1.6129,1.61295,462799998.0
2008-01-30 11:24:00,1.61295,1.613,1.6127,1.6128,475800000.0
2008-01-30 11:25:00,1.61275,1.6128,1.6127,1.61275,509500000.0
2008-01-30 11:26:00,1.6127,1.6129,1.6127,1.61275,439499993.0
2008-01-30 11:27:00,1.6128,1.6129,1.61275,1.6129,172199999.0
2008-01-30 11:28:00,1.6129,1.6129,1.61275,1.61275,181200000.0
2008-01-30 11:29:00,1.6128,1.6129,1.6125,1.6128,335500000.0
2008-01-30 11:30:00,1.6128,1.6128,1.61255,1.61255,887200000.0
2008-01-30 11:31:00,1.61255,1.6127,1.6123,1.6127,910300000.0
2008-01-30 11:32:00,1.6127,1.6127,1.61245,1.6126,627599997.0
2008-01-30 11:33:00,1.6126,1.6128,1.6126,1.61275,265900000.0
2008-01-30 11:34:00,1.61275,1.6128,1.6127,1.6127,247300000.0
2008-01-30 11:35:00,1.6127,1.6128,1.6127,1.6127,197600000.0
2008-01-30 11:36:00,1.6126,1.613,1.6126,1.61295,1577399991.0
2008-01-30 11:37:00,1.613,1.613,1.61275,1.6129,1094999995.0
2008-01-30 11:38:00,1.6129,1.6129,1.61275,1.6128,205700000.0
2008-01-30 11:39:00,1.6128,1.6128,1.61245,1.6126,763300010.0
2008-01-30 11:40:00,1.6126,1.6126,1.6125,1.61255,803700001.0
2008-01-30 11:41:00,1.61255,1.6127,1.61225,1.61225,1168200004.0
2008-01-30 11:42:00,1.61225,1.6124,1.61225,1.6124,405200002.0
2008-01-30 11:43:00,1.6124,1.6125,1.6123,1.61235,594600001.0
2008-01-30 11:44:00,1.61235,1.6125,1.61235,1.61245,203900003.0
2008-01-30 11:45:00,1.6125,1.6129,1.61245,1.6126,853500001.0
2008-01-30 11:46:00,1.6126,1.6127,1.6126,1.6126,55300000.0
2008-01-30 11:47:00,1.6126,1.6128,1.61255,1.61265,914499997.0
2008-01-30 11:48:00,1.61265,1.613,1.6126,1.613,332300002.0
2008-01-30 11:49:00,1.613,1.613,1.6127,1.61275,193899999.0
2008-01-30 11:50:00,1.61275,1.613,1.6126,1.613,299700003.0
2008-01-30 11:51:00,1.61295,1.6131,1.6128,1.613,862599997.0
2008-01-30 11:52:00,1.613,1.6131,1.61295,1.6131,745900001.0
2008-01-30 11:53:00,1.6131,1.6132,1.613,1.6131,637000006.0
2008-01-30 11:54:00,1.61305,1.6134,1.61305,1.6131,836300000.0
2008-01-30 11:55:00,1.6131,1.6132,1.61295,1.6132,233300000.0
2008-01-30 11:56:00,1.6132,1.6132,1.613,1.61315,346700000.0
2008-01-30 11:57:00,1.61315,1.61345,1.61315,1.6134,229000000.0
2008-01-30 11:58:00,1.6134,1.6136,1.6134,1.6135,190100000.0
2008-01-30 11:59:00,1.6135,1.6137,1.61345,1.6135,180000001.0
2008-01-30 12:00:00,1.6135,1.6136,1.61345,1.6135,796099999.0
2008-01-30 12:01:00,1.6135,1.6137,1.61345,1.6136,486899998.0
2008-01-30 12:02:00,1.6136,1.6137,1.6136,1.6136,191500001.0
2008-01-30 12:03:00,1.6136,1.6136,1.61355,1.61355,220300000.0
2008-01-30 12:04:00,1.6136,1.6137,1.61355,1.6136,379500015.0
2008-01-30 12:05:00,1.6136,1.6137,1.6136,1.6136,708000037.0
2008-01-30 12:06:00,1.6136,1.61365,1.61345,1.61365,1069000006.0
2008-01-30 12:07:00,1.61365,1.61375,1.61355,1.6137,236300006.0
2008-01-30 12:08:00,1.6137,1.6138,1.6136,1.6137,973200037.0
2008-01-30 12:09:00,1.6137,1.61375,1.61355,1.61365,1607300001.0
2008-01-30 12:10:00,1.61365,1.61375,1.61355,1.6137,1768400007.0
2008-01-30 12:11:00,1.6137,1.6144,1.6136,1.6137,1324300002.0
2008-01-30 12:12:00,1.61385,1.61425,1.61375,1.61375,1839599991.0
2008-01-30 12:13:00,1.61375,1.6139,1.6136,1.6137,1168900000.0
2008-01-30 12:14:00,1.61365,1.6138,1.6136,1.6138,927100000.0
2008-01-30 12:15:00,1.61385,1.61385,1.61365,1.6138,1384399998.0
2008-01-30 12:16:00,1.6138,1.6139,1.61355,1.6136,1543900001.0
2008-01-30 12:17:00,1.61365,1.6137,1.6135,1.6136,1091899985.0
2008-01-30 12:18:00,1.6136,1.6137,1.61345,1.6136,890500000.0
2008-01-30 12:19:00,1.6136,1.6136,1.61275,1.6128,418699999.0
2008-01-30 12:20:00,1.6128,1.6128,1.611,1.611,993800000.0
2008-01-30 12:21:00,1.611,1.6113,1.61085,1.61115,1794899997.0
2008-01-30 12:22:00,1.61115,1.6116,1.61105,1.61125,1948200006.0
2008-01-30 12:23:00,1.6113,1.6116,1.61115,1.6116,1545099997.0
2008-01-30 12:24:00,1.6116,1.61175,1.61125,1.6116,2137599996.0
2008-01-30 12:25:00,1.6116,1.61215,1.6115,1.612,1962900003.0
2008-01-30 12:26:00,1.612,1.61225,1.61195,1.612,1922699984.0
2008-01-30 12:27:00,1.612,1.6142,1.61165,1.6138,1082700002.0
2008-01-30 12:28:00,1.6138,1.6138,1.61285,1.6132,735300000.0
2008-01-30 12:29:00,1.6132,1.6132,1.61285,1.613,479599999.0
2008-01-30 12:30:00,1.613,1.613,1.61285,1.613,152700000.0
2008-01-30 12:31:00,1.613,1.6131,1.61285,1.61285,1340200000.0
2008-01-30 12:32:00,1.61285,1.6129,1.61225,1.61235,719599998.0
2008-01-30 12:33:00,1.6125,1.6125,1.6122,1.6123,257000000.0
2008-01-30 12:34:00,1.6123,1.6129,1.6122,1.6128,1122900003.0
2008-01-30 12:35:00,1.61275,1.6131,1.61275,1.6129,749899999.0
2008-01-30 12:36:00,1.6129,1.6136,1.6128,1.6135,1168000043.0
2008-01-30 12:37:00,1.6135,1.6136,1.6135,1.6135,211600000.0
2008-01-30 12:38:00,1.6135,1.6137,1.6135,1.6136,1409600027.0
2008-01-30 12:39:00,1.61355,1.6136,1.61345,1.6136,956899957.0
2008-01-30 12:40:00,1.6136,1.6138,1.6136,1.6137,1061599979.0
2008-01-30 12:41:00,1.6137,1.6138,1.61345,1.6138,2053499989.0
2008-01-30 12:42:00,1.6138,1.6138,1.6137,1.6137,2139199956.0
2008-01-30 12:43:00,1.6118,1.6119,1.6116,1.6119,1147199966.0
2008-01-30 12:44:00,1.6137,1.61375,1.6136,1.6137,1147199966.0
2008-01-30 12:45:00,1.6112,1.6117,1.6112,1.6115,1480099968.0
2008-01-30 12:46:00,1.6137,1.61375,1.61355,1.6137,1480099968.0
2008-01-30 12:47:00,1.61375,1.6138,1.61365,1.61365,935099999.0
2008-01-30 12:48:00,1.6137,1.6137,1.61345,1.6135,575200001.0
2008-01-30 12:49:00,1.6135,1.61365,1.6135,1.6135,375199999.0
2008-01-30 12:50:00,1.6135,1.6136,1.61345,1.6135,825599979.0
2008-01-30 12:51:00,1.6135,1.6135,1.6131,1.61315,1421599967.0
2008-01-30 12:52:00,1.61315,1.6132,1.613,1.61305,1118400004.0
2008-01-30 12:53:00,1.61305,1.6132,1.61295,1.613,956600005.0
2008-01-30 12:54:00,1.613,1.613,1.6128,1.613,859800008.0
2008-01-30 12:55:00,1.61295,1.61315,1.6128,1.61315,552799999.0
2008-01-30 12:56:00,1.61315,1.6132,1.613,1.61315,1065300023.0
2008-01-30 12:57:00,1.61315,1.6133,1.6128,1.6128,479199990.0
2008-01-30 12:58:00,1.6128,1.613,1.6128,1.6128,316800000.0
2008-01-30 12:59:00,1.6128,1.6129,1.6128,1.61285,132000000.0
2008-01-30 13:00:00,1.6129,1.613,1.6127,1.61285,886200017.0
2008-01-30 13:01:00,1.61285,1.613,1.6128,1.613,1646899987.0
2008-01-30 13:02:00,1.61295,1.6131,1.6129,1.61305,538499996.0
2008-01-30 13:03:00,1.61305,1.6131,1.61295,1.613,558700014.0
2008-01-30 13:04:00,1.613,1.6131,1.6129,1.613,669700003.0
2008-01-30 13:05:00,1.6129,1.613,1.6129,1.613,599699992.0
2008-01-30 13:06:00,1.613,1.6132,1.6127,1.6132,566400000.0
2008-01-30 13:07:00,1.6132,1.6134,1.6132,1.61335,473600000.0
2008-01-30 13:08:00,1.6134,1.6134,1.6132,1.6132,367999991.0
2008-01-30 13:09:00,1.6132,1.6133,1.61315,1.61325,143200000.0
2008-01-30 13:10:00,1.6133,1.6133,1.6132,1.6133,274400000.0
2008-01-30 13:11:00,1.6133,1.6134,1.61315,1.6133,561500003.0
2008-01-30 13:12:00,1.6132,1.6133,1.6132,1.6133,249599998.0
2008-01-30 13:13:00,1.6133,1.6133,1.6132,1.6133,58400000.0
2008-01-30 13:14:00,1.6133,1.6133,1.6131,1.6132,143200000.0
2008-01-30 13:15:00,1.6132,1.6132,1.6131,1.6132,128000000.0
2008-01-30 13:16:00,1.61315,1.6132,1.6128,1.6131,190599999.0
2008-01-30 13:17:00,1.6131,1.6134,1.6128,1.61325,231900000.0
2008-01-30 13:18:00,1.6133,1.6134,1.61325,1.6134,131200000.0
2008-01-30 13:19:00,1.6134,1.6134,1.6132,1.6132,84800000.0
2008-01-30 13:20:00,1.6132,1.6133,1.61295,1.61295,320000003.0
2008-01-30 13:21:00,1.613,1.613,1.6127,1.6127,323900000.0
2008-01-30 13:22:00,1.6127,1.6127,1.6126,1.6127,817999999.0
2008-01-30 13:23:00,1.6127,1.6127,1.61265,1.6127,111200000.0
2008-01-30 13:24:00,1.6126,1.6127,1.6123,1.6123,395000003.0
2008-01-30 13:25:00,1.6123,1.6124,1.61215,1.6122,305600000.0
2008-01-30 13:26:00,1.6122,1.6123,1.6122,1.61225,475199999.0
2008-01-30 13:27:00,1.6123,1.61265,1.61225,1.61265,937799993.0
2008-01-30 13:28:00,1.61265,1.6128,1.6126,1.61275,141600000.0
2008-01-30 13:29:00,1.61275,1.6128,1.61235,1.6124,541099989.0
2008-01-30 13:30:00,1.6124,1.6125,1.61225,1.6124,622799993.0
2008-01-30 13:31:00,1.6124,1.6125,1.612,1.61205,946400002.0
2008-01-30 13:32:00,1.612,1.6122,1.61195,1.6121,373300002.0
2008-01-30 13:33:00,1.6121,1.6124,1.6121,1.6124,128000000.0
2008-01-30 13:34:00,1.6124,1.6124,1.6123,1.6123,192000000.0
2008-01-30 13:35:00,1.6123,1.6123,1.6121,1.6122,204800000.0
2008-01-30 13:36:00,1.61215,1.6123,1.61215,1.61215,326400000.0
2008-01-30 13:37:00,1.61215,1.61225,1.61205,1.61225,706000008.0
2008-01-30 13:38:00,1.61225,1.6123,1.6121,1.61225,1250900005.0
2008-01-30 13:39:00,1.61225,1.6123,1.61205,1.61215,697200000.0
2008-01-30 13:40:00,1.61215,1.6122,1.61195,1.6121,1109099994.0
2008-01-30 13:41:00,1.6121,1.6122,1.612,1.612,265799995.0
2008-01-30 13:42:00,1.612,1.6121,1.61195,1.612,937600000.0
2008-01-30 13:43:00,1.61195,1.612,1.61175,1.61185,1062800003.0
2008-01-30 13:44:00,1.61185,1.6119,1.61125,1.61135,525600000.0
2008-01-30 13:45:00,1.6113,1.6117,1.6113,1.61155,985299997.0
2008-01-30 13:46:00,1.61155,1.61165,1.6114,1.6115,430700000.0
2008-01-30 13:47:00,1.6115,1.6118,1.61135,1.6117,735199985.0
2008-01-30 13:48:00,1.6117,1.6117,1.61145,1.61155,1114199982.0
2008-01-30 13:49:00,1.6116,1.6118,1.6115,1.6117,584800000.0
2008-01-30 13:50:00,1.6117,1.6118,1.6117,1.6117,1668799927.0
2008-01-30 13:51:00,1.6117,1.6118,1.6117,1.6117,340800001.0
2008-01-30 13:52:00,1.6117,1.61195,1.6116,1.6119,1481299949.0
2008-01-30 13:53:00,1.6119,1.6122,1.61175,1.6119,1226499984.0
2008-01-30 13:54:00,1.6119,1.612,1.61185,1.6119,691399993.0
2008-01-30 13:55:00,1.6119,1.612,1.6118,1.6119,915999985.0
2008-01-30 13:56:00,1.6119,1.6123,1.61185,1.6123,1444899971.0
2008-01-30 13:57:00,1.6123,1.6124,1.61225,1.6123,164799996.0
2008-01-30 13:58:00,1.6123,1.6123,1.6122,1.6123,546399991.0
2008-01-30 13:59:00,1.61235,1.6124,1.61225,1.6123,1102599994.0
2008-01-30 14:00:00,1.6123,1.6124,1.61225,1.6124,1103899971.0
2008-01-30 14:01:00,1.6124,1.61245,1.61225,1.6124,809399993.0
2008-01-30 14:02:00,1.6124,1.6124,1.61215,1.6123,1601000007.0
2008-01-30 14:03:00,1.6123,1.61235,1.6123,1.6123,883199982.0
2008-01-30 14:04:00,1.6123,1.6125,1.61225,1.6124,151200000.0
2008-01-30 14:05:00,1.6124,1.6127,1.6124,1.6125,1086099961.0
2008-01-30 14:06:00,1.6125,1.6128,1.6125,1.6127,252799990.0
2008-01-30 14:07:00,1.6127,1.6128,1.61225,1.6125,1396499984.0
2008-01-30 14:08:00,1.6125,1.6125,1.61225,1.6124,1116899993.0
2008-01-30 14:09:00,1.6124,1.6124,1.6123,1.6124,1032599996.0
2008-01-30 14:10:00,1.6124,1.6124,1.61225,1.6123,1001899986.0
2008-01-30 14:11:00,1.6123,1.6124,1.61225,1.6123,1365199986.0
2008-01-30 14:12:00,1.6123,1.6123,1.61215,1.61225,955300001.0
2008-01-30 14:13:00,1.61225,1.6123,1.6122,1.61225,916799975.0
2008-01-30 14:14:00,1.6123,1.6123,1.61225,1.61225,1161599999.0
2008-01-30 14:15:00,1.61225,1.6124,1.61215,1.61215,1192000000.0
2008-01-30 14:16:00,1.61215,1.6122,1.61205,1.6121,460799999.0
2008-01-30 14:17:00,1.61205,1.6122,1.61205,1.6122,670400020.0
2008-01-30 14:18:00,1.61195,1.6122,1.6119,1.6122,180800001.0
2008-01-30 14:19:00,1.6122,1.6122,1.612,1.61205,918099998.0
2008-01-30 14:20:00,1.61205,1.6122,1.612,1.61215,845400009.0
2008-01-30 14:21:00,1.61215,1.6124,1.6121,1.61225,1890800004.0
2008-01-30 14:22:00,1.6123,1.6125,1.6123,1.6125,671700002.0
2008-01-30 14:23:00,1.6125,1.61285,1.61235,1.61285,777100003.0
2008-01-30 14:24:00,1.61285,1.61295,1.61255,1.6127,570399994.0
2008-01-30 14:25:00,1.61265,1.6127,1.6124,1.61255,1837299987.0
2008-01-30 14:26:00,1.61255,1.6129,1.61255,1.6129,468799988.0
2008-01-30 14:27:00,1.6129,1.613,1.61285,1.6129,291200000.0
2008-01-30 14:28:00,1.6129,1.61295,1.6128,1.6128,518499991.0
2008-01-30 14:29:00,1.6128,1.613,1.61275,1.6129,967199992.0
2008-01-30 14:30:00,1.6129,1.6129,1.6128,1.6129,198400000.0
2008-01-30 14:31:00,1.6129,1.6129,1.6126,1.61265,683999977.0
2008-01-30 14:32:00,1.61265,1.61295,1.61265,1.6129,288000000.0
2008-01-30 14:33:00,1.6129,1.6129,1.6128,1.61285,240500000.0
2008-01-30 14:34:00,1.6128,1.6129,1.6128,1.6129,154400000.0
2008-01-30 14:35:00,1.6129,1.61295,1.61265,1.61265,312900000.0
2008-01-30 14:36:00,1.61265,1.6127,1.6125,1.6125,396399997.0
2008-01-30 14:37:00,1.6125,1.6126,1.6122,1.61235,360899999.0
2008-01-30 14:38:00,1.61235,1.61245,1.61235,1.61245,73600000.0
2008-01-30 14:39:00,1.61245,1.6127,1.61225,1.61265,87200000.0
2008-01-30 14:40:00,1.61265,1.6127,1.6126,1.6126,764899997.0
2008-01-30 14:41:00,1.61265,1.61265,1.61245,1.61245,234999998.0
2008-01-30 14:42:00,1.61245,1.61255,1.6123,1.6123,612000000.0
2008-01-30 14:43:00,1.6123,1.6124,1.61225,1.6124,486200005.0
2008-01-30 14:44:00,1.6124,1.6124,1.6123,1.6124,98900000.0
2008-01-30 14:45:00,1.6124,1.61265,1.61235,1.61265,752200001.0
2008-01-30 14:46:00,1.6126,1.6126,1.61235,1.6124,129600000.0
2008-01-30 14:47:00,1.6124,1.6124,1.61225,1.6123,379200000.0
2008-01-30 14:48:00,1.6124,1.6124,1.61225,1.6124,267100000.0
2008-01-30 14:49:00,1.6124,1.61245,1.6123,1.6124,273000000.0
2008-01-30 14:50:00,1.6124,1.6126,1.61235,1.6125,184800000.0
2008-01-30 14:51:00,1.6125,1.6127,1.6123,1.61245,1056399999.0
2008-01-30 14:52:00,1.61245,1.61265,1.61245,1.6126,514500000.0
2008-01-30 14:53:00,1.6126,1.6127,1.6125,1.6125,205700000.0
2008-01-30 14:54:00,1.6125,1.61255,1.6124,1.61245,287699999.0
2008-01-30 14:55:00,1.61245,1.61245,1.61235,1.61245,311200000.0
2008-01-30 14:56:00,1.61245,1.6127,1.61245,1.6125,384800000.0
2008-01-30 14:57:00,1.6125,1.6128,1.6125,1.6128,316400000.0
2008-01-30 14:58:00,1.6128,1.613,1.6127,1.613,629800003.0
2008-01-30 14:59:00,1.613,1.613,1.6129,1.613,114400000.0
2008-01-30 15:00:00,1.613,1.61315,1.61295,1.613,260800000.0
2008-01-30 15:01:00,1.613,1.6131,1.61255,1.61265,666300001.0
2008-01-30 15:02:00,1.61265,1.6128,1.61265,1.6128,230400000.0
2008-01-30 15:03:00,1.6128,1.6128,1.6126,1.6126,103200000.0
2008-01-30 15:04:00,1.6126,1.6129,1.6126,1.6128,766000007.0
2008-01-30 15:05:00,1.6129,1.6129,1.61265,1.6127,645199998.0
2008-01-30 15:06:00,1.6127,1.6128,1.6126,1.6128,1198700003.0
2008-01-30 15:07:00,1.6128,1.6128,1.61265,1.6128,537600001.0
2008-01-30 15:08:00,1.6128,1.61285,1.61265,1.61285,688899987.0
2008-01-30 15:09:00,1.6129,1.6129,1.6127,1.6129,480900000.0
2008-01-30 15:10:00,1.6129,1.613,1.6129,1.613,75200000.0
2008-01-30 15:11:00,1.613,1.6134,1.6129,1.6133,125600000.0
2008-01-30 15:12:00,1.6133,1.61385,1.61325,1.6135,873599999.0
2008-01-30 15:13:00,1.6135,1.6138,1.61335,1.61375,1185599974.0
2008-01-30 15:14:00,1.6148,1.6148,1.6147,1.6147,1670499988.0
2008-01-30 15:15:00,1.61375,1.6156,1.61335,1.61445,1670499988.0
2008-01-30 15:16:00,1.61445,1.61465,1.6142,1.6143,1184200004.0
2008-01-30 15:17:00,1.6143,1.61455,1.61425,1.61435,420200000.0
2008-01-30 15:18:00,1.61435,1.6147,1.61425,1.6147,1496000000.0
2008-01-30 15:19:00,1.6147,1.6147,1.61405,1.61405,561499990.0
2008-01-30 15:20:00,1.61405,1.6147,1.61405,1.6145,1554600006.0
2008-01-30 15:21:00,1.61445,1.6148,1.6144,1.61465,983899985.0
2008-01-30 15:22:00,1.6148,1.6149,1.6146,1.6148,509399994.0
2008-01-30 15:23:00,1.6145,1.6149,1.6145,1.6149,509399994.0
2008-01-30 15:24:00,1.615,1.6159,1.615,1.6157,822399991.0
2008-01-30 15:25:00,1.6157,1.6163,1.6157,1.616,1375799981.0
2008-01-30 15:26:00,1.61605,1.6165,1.61575,1.6165,1727799990.0
2008-01-30 15:27:00,1.6165,1.6165,1.616,1.6163,713599988.0
2008-01-30 15:28:00,1.6163,1.617,1.61615,1.61615,1296199985.0
2008-01-30 15:29:00,1.61615,1.61635,1.61565,1.61565,1555999991.0
2008-01-30 15:30:00,1.61565,1.6161,1.61545,1.6156,1059799997.0
2008-01-30 15:31:00,1.6156,1.61585,1.61535,1.61575,608600000.0
2008-01-30 15:32:00,1.61575,1.6159,1.61535,1.6156,766300005.0
2008-01-30 15:33:00,1.6156,1.6157,1.6148,1.6148,1845699982.0
2008-01-30 15:34:00,1.6146,1.6148,1.6146,1.6147,572000001.0
2008-01-30 15:35:00,1.6152,1.6158,1.61495,1.6156,572000001.0
2008-01-30 15:36:00,1.6156,1.6156,1.61525,1.6154,754800000.0
2008-01-30 15:37:00,1.61535,1.6155,1.61525,1.61535,1045300001.0
2008-01-30 15:38:00,1.61525,1.61545,1.61515,1.6154,1220000002.0
2008-01-30 15:39:00,1.61535,1.6155,1.61515,1.6153,1027900002.0
2008-01-30 15:40:00,1.6152,1.6153,1.6148,1.61505,784900001.0
2008-01-30 15:41:00,1.61505,1.6152,1.6148,1.6151,1099699983.0
2008-01-30 15:42:00,1.6151,1.61525,1.61495,1.61525,763300000.0
2008-01-30 15:43:00,1.61525,1.6154,1.61505,1.61535,1668500003.0
2008-01-30 15:44:00,1.61535,1.6155,1.61525,1.6154,1276399977.0
2008-01-30 15:45:00,1.6154,1.6156,1.61535,1.61545,382799995.0
2008-01-30 15:46:00,1.61545,1.6157,1.6154,1.61555,475999992.0
2008-01-30 15:47:00,1.6156,1.6156,1.6154,1.6154,769799983.0
2008-01-30 15:48:00,1.6154,1.6155,1.6153,1.6155,369899999.0
2008-01-30 15:49:00,1.6155,1.6157,1.61535,1.6157,496399995.0
2008-01-30 15:50:00,1.6157,1.61575,1.6154,1.6154,1134599990.0
2008-01-30 15:51:00,1.6154,1.6155,1.61535,1.61535,358199992.0
2008-01-30 15:52:00,1.61535,1.6154,1.61525,1.6153,491699984.0
2008-01-30 15:53:00,1.6153,1.6154,1.61485,1.61485,661899990.0
2008-01-30 15:54:00,1.6149,1.6149,1.61445,1.6147,888700005.0
2008-01-30 15:55:00,1.6147,1.6149,1.6146,1.6147,290400000.0
2008-01-30 15:56:00,1.6147,1.6147,1.61455,1.6146,311799998.0
2008-01-30 15:57:00,1.61455,1.6148,1.61455,1.61465,806400011.0
2008-01-30 15:58:00,1.6147,1.61475,1.61455,1.61455,237600000.0
2008-01-30 15:59:00,1.6146,1.6146,1.61445,1.6145,195200002.0
2008-01-30 16:00:00,1.6145,1.6146,1.6142,1.6145,592000000.0
2008-01-30 16:01:00,1.6145,1.6147,1.61445,1.6146,386000001.0
2008-01-30 16:02:00,1.6146,1.6147,1.6146,1.6147,369600000.0
2008-01-30 16:03:00,1.6147,1.6149,1.61465,1.6148,653600000.0
2008-01-30 16:04:00,1.61475,1.6148,1.6146,1.6147,1660399975.0
2008-01-30 16:05:00,1.6147,1.6147,1.61455,1.6147,309600000.0
2008-01-30 16:06:00,1.6147,1.6151,1.61465,1.615,190399999.0
2008-01-30 16:07:00,1.615,1.6151,1.6149,1.615,174400000.0
2008-01-30 16:08:00,1.615,1.615,1.61475,1.6148,239899999.0
2008-01-30 16:09:00,1.6148,1.6148,1.6148,1.6148,118400000.0
2008-01-30 16:10:00,1.6148,1.6151,1.6147,1.61505,1281099998.0
2008-01-30 16:11:00,1.61505,1.6151,1.6147,1.6148,879099968.0
2008-01-30 16:12:00,1.61475,1.6148,1.61455,1.61475,1032000001.0
2008-01-30 16:13:00,1.61475,1.6149,1.6147,1.6149,388800000.0
2008-01-30 16:14:00,1.6149,1.61495,1.61475,1.6149,314400001.0
2008-01-30 16:15:00,1.6149,1.6149,1.6148,1.6149,70400000.0
2008-01-30 16:16:00,1.6149,1.615,1.61475,1.615,591699992.0
2008-01-30 16:17:00,1.615,1.615,1.6149,1.615,165699997.0
2008-01-30 16:18:00,1.615,1.615,1.6147,1.61475,771399998.0
2008-01-30 16:19:00,1.6148,1.6149,1.6147,1.6147,407999990.0
2008-01-30 16:20:00,1.6147,1.6149,1.61465,1.61465,1198199969.0
2008-01-30 16:21:00,1.6147,1.61485,1.6146,1.61465,1318200009.0
2008-01-30 16:22:00,1.61465,1.61485,1.6146,1.61485,1774899975.0
2008-01-30 16:23:00,1.61485,1.61485,1.6146,1.6147,880799978.0
2008-01-30 16:24:00,1.6147,1.61485,1.61455,1.6147,965399990.0
2008-01-30 16:25:00,1.6147,1.61495,1.61465,1.6149,1935999985.0
2008-01-30 16:26:00,1.61495,1.6152,1.61485,1.6151,2075100042.0
2008-01-30 16:27:00,1.6151,1.6152,1.615,1.6151,1567999988.0
2008-01-30 16:28:00,1.6151,1.6152,1.61495,1.615,337599992.0
2008-01-30 16:29:00,1.615,1.6151,1.61485,1.6149,386400002.0
2008-01-30 16:30:00,1.61485,1.6149,1.6148,1.6148,908700001.0
2008-01-30 16:31:00,1.6148,1.61485,1.61455,1.61475,1717000001.0
2008-01-30 16:32:00,1.61475,1.6148,1.61455,1.6147,768799997.0
2008-01-30 16:33:00,1.6147,1.6148,1.61455,1.6148,566199992.0
2008-01-30 16:34:00,1.6148,1.6148,1.6147,1.6148,206399997.0
2008-01-30 16:35:00,1.6148,1.6148,1.61435,1.61435,655299994.0
2008-01-30 16:36:00,1.6143,1.61435,1.6142,1.6143,271200000.0
2008-01-30 16:37:00,1.61425,1.6145,1.6141,1.61415,1652200005.0
2008-01-30 16:38:00,1.61415,1.6144,1.6141,1.6142,1570099969.0
2008-01-30 16:39:00,1.6142,1.6144,1.6142,1.6142,400800002.0
2008-01-30 16:40:00,1.6142,1.6143,1.61415,1.61425,1175399991.0
2008-01-30 16:42:00,1.6143,1.6143,1.6141,1.61425,1155899999.0
2008-01-30 16:43:00,1.61425,1.6144,1.6142,1.61425,1545299965.0
2008-01-30 16:44:00,1.6143,1.6145,1.6142,1.61425,682399993.0
2008-01-30 16:45:00,1.61425,1.6143,1.61415,1.61415,829599987.0
2008-01-30 16:46:00,1.61415,1.6143,1.61415,1.6143,800000003.0
2008-01-30 16:47:00,1.6143,1.6144,1.61425,1.6143,223199996.0
2008-01-30 16:48:00,1.6143,1.6145,1.6142,1.6144,767499986.0
2008-01-30 16:49:00,1.61445,1.6146,1.6143,1.61435,936299991.0
2008-01-30 16:50:00,1.61435,1.6145,1.6143,1.6144,171800000.0
2008-01-30 16:51:00,1.6144,1.6146,1.6144,1.6146,550399984.0
2008-01-30 16:52:00,1.6146,1.6147,1.61445,1.6146,1055799996.0
2008-01-30 16:53:00,1.61455,1.6149,1.61455,1.6148,560699996.0
2008-01-30 16:54:00,1.6148,1.615,1.6148,1.61485,312100001.0
2008-01-30 16:55:00,1.61485,1.6149,1.61445,1.61465,1027699997.0
2008-01-30 16:56:00,1.61465,1.6148,1.61455,1.6148,181600000.0
2008-01-30 16:57:00,1.6148,1.6149,1.6143,1.6144,741400000.0
2008-01-30 16:58:00,1.6144,1.61455,1.6143,1.6145,125600000.0
2008-01-30 16:59:00,1.6145,1.6146,1.6143,1.61445,602099997.0
2008-01-30 17:00:00,1.6145,1.615,1.61435,1.61495,577099996.0
2008-01-30 17:01:00,1.61495,1.6151,1.61475,1.6148,664000000.0
2008-01-30 17:02:00,1.6148,1.615,1.6147,1.61475,601800001.0
2008-01-30 17:03:00,1.61475,1.6151,1.61475,1.6149,189200000.0
2008-01-30 17:04:00,1.6149,1.6151,1.6148,1.6151,187200000.0
2008-01-30 17:05:00,1.6151,1.61515,1.61495,1.6151,619599988.0
2008-01-30 17:06:00,1.6151,1.6152,1.61505,1.61505,383200000.0
2008-01-30 17:07:00,1.6151,1.6152,1.615,1.6151,547199999.0
2008-01-30 17:08:00,1.6151,1.6151,1.61505,1.6151,735199990.0
2008-01-30 17:09:00,1.6151,1.6155,1.61505,1.61535,638699998.0
2008-01-30 17:10:00,1.61535,1.6155,1.61515,1.6153,236000000.0
2008-01-30 17:11:00,1.6153,1.6153,1.61495,1.61505,622399996.0
2008-01-30 17:12:00,1.6151,1.6153,1.615,1.6151,475700002.0
2008-01-30 17:13:00,1.61515,1.6153,1.61505,1.6151,194500000.0
2008-01-30 17:14:00,1.6151,1.6152,1.615,1.615,508800000.0
2008-01-30 17:15:00,1.615,1.6151,1.61495,1.61505,390399999.0
2008-01-30 17:16:00,1.61505,1.6151,1.61485,1.615,378600002.0
2008-01-30 17:17:00,1.615,1.6153,1.615,1.6153,256800000.0
2008-01-30 17:18:00,1.6153,1.6153,1.61495,1.615,319100000.0
2008-01-30 17:19:00,1.615,1.6151,1.615,1.6151,228800000.0
2008-01-30 17:20:00,1.6151,1.6151,1.61485,1.61495,160800000.0
2008-01-30 17:21:00,1.61495,1.6151,1.61485,1.6149,659500000.0
2008-01-30 17:22:00,1.6149,1.615,1.61475,1.6148,372800000.0
2008-01-30 17:23:00,1.6148,1.615,1.6148,1.6148,220800000.0
2008-01-30 17:24:00,1.6148,1.61495,1.6148,1.6148,128000000.0
2008-01-30 17:25:00,1.6148,1.6148,1.61465,1.61465,176800000.0
2008-01-30 17:26:00,1.61465,1.6147,1.61415,1.6143,856299993.0
2008-01-30 17:27:00,1.61425,1.6144,1.61415,1.61415,529599994.0
2008-01-30 17:28:00,1.6142,1.61445,1.61395,1.61445,664700002.0
2008-01-30 17:29:00,1.61445,1.6146,1.6144,1.6146,379999997.0
2008-01-30 17:30:00,1.61465,1.6147,1.6144,1.6146,152000000.0
2008-01-30 17:31:00,1.6146,1.6146,1.6142,1.6143,199200000.0
2008-01-30 17:32:00,1.6143,1.61445,1.61415,1.61435,723999998.0
2008-01-30 17:33:00,1.6144,1.61445,1.61435,1.61435,324800000.0
2008-01-30 17:34:00,1.6145,1.6145,1.61435,1.61445,642599998.0
2008-01-30 17:35:00,1.61445,1.6146,1.61435,1.61445,460399998.0
2008-01-30 17:36:00,1.61445,1.6145,1.61435,1.6144,416500000.0
2008-01-30 17:37:00,1.61435,1.6145,1.61435,1.6145,116000000.0
2008-01-30 17:38:00,1.6145,1.6145,1.61435,1.6144,178400000.0
2008-01-30 17:39:00,1.6144,1.6145,1.61435,1.6144,188000000.0
2008-01-30 17:40:00,1.61435,1.6146,1.61435,1.6145,222400000.0
2008-01-30 17:41:00,1.6145,1.6146,1.6144,1.6146,606399994.0
2008-01-30 17:42:00,1.6146,1.6146,1.61435,1.61455,511799998.0
2008-01-30 17:43:00,1.6145,1.6146,1.61445,1.61455,242200000.0
2008-01-30 17:44:00,1.6146,1.6146,1.6144,1.6145,350400000.0
2008-01-30 17:45:00,1.6145,1.6146,1.6145,1.6146,120100002.0
2008-01-30 17:46:00,1.6146,1.6149,1.6144,1.6148,383000002.0
2008-01-30 17:47:00,1.6148,1.6149,1.6148,1.6148,140800000.0
2008-01-30 17:48:00,1.6148,1.6148,1.6147,1.6148,450600000.0
2008-01-30 17:49:00,1.6148,1.6149,1.61465,1.61465,495500000.0
2008-01-30 17:50:00,1.61465,1.6147,1.6146,1.6147,284000002.0
2008-01-30 17:51:00,1.6147,1.6149,1.6147,1.6148,120000000.0
2008-01-30 17:52:00,1.6148,1.6148,1.6147,1.6148,361600000.0
2008-01-30 17:53:00,1.6148,1.6151,1.6147,1.6151,319400001.0
2008-01-30 17:54:00,1.61505,1.6157,1.615,1.6155,169600000.0
2008-01-30 17:55:00,1.61545,1.6155,1.61535,1.6155,122400000.0
2008-01-30 17:56:00,1.6155,1.6155,1.615,1.61505,287900000.0
2008-01-30 17:57:00,1.61505,1.6154,1.615,1.6153,556800000.0
2008-01-30 17:58:00,1.6154,1.6154,1.6152,1.6153,201600000.0
2008-01-30 17:59:00,1.6153,1.6156,1.61525,1.6155,767900000.0
2008-01-30 18:00:00,1.6155,1.6157,1.6155,1.6156,288000000.0
2008-01-30 18:01:00,1.6156,1.6157,1.6154,1.61555,245600000.0
2008-01-30 18:02:00,1.61555,1.6157,1.6154,1.6154,303000000.0
2008-01-30 18:03:00,1.61545,1.6156,1.6152,1.6153,761200000.0
2008-01-30 18:04:00,1.6153,1.6156,1.6151,1.6154,231799999.0
2008-01-30 18:05:00,1.6154,1.6154,1.61525,1.6153,173000001.0
2008-01-30 18:06:00,1.6153,1.6154,1.6151,1.6151,164400000.0
2008-01-30 18:07:00,1.6151,1.6152,1.61505,1.61505,183600000.0
2008-01-30 18:08:00,1.61505,1.6153,1.61505,1.6152,432800000.0
2008-01-30 18:09:00,1.6152,1.6154,1.6151,1.61535,1096099987.0
2008-01-30 18:10:00,1.6153,1.6153,1.61505,1.61505,654100000.0
2008-01-30 18:11:00,1.61505,1.6151,1.615,1.6151,462400002.0
2008-01-30 18:12:00,1.6151,1.6152,1.61505,1.6152,478000000.0
2008-01-30 18:13:00,1.6152,1.6153,1.6152,1.6152,73800000.0
2008-01-30 18:14:00,1.6152,1.6152,1.6152,1.6152,258600003.0
2008-01-30 18:15:00,1.6152,1.6155,1.6152,1.6153,151400000.0
2008-01-30 18:16:00,1.6153,1.6154,1.6152,1.61535,274400001.0
2008-01-30 18:17:00,1.6154,1.6154,1.61525,1.6153,162499999.0
2008-01-30 18:18:00,1.6153,1.61535,1.6151,1.6153,653999998.0
2008-01-30 18:19:00,1.61525,1.6154,1.61525,1.61535,323799994.0
2008-01-30 18:20:00,1.61535,1.6154,1.61515,1.6152,361600001.0
2008-01-30 18:21:00,1.61515,1.6154,1.6151,1.6153,554899998.0
2008-01-30 18:22:00,1.6153,1.6157,1.6153,1.6155,246900000.0
2008-01-30 18:23:00,1.6155,1.6158,1.61535,1.6157,565500000.0
2008-01-30 18:24:00,1.6157,1.61575,1.61565,1.6157,196400000.0
2008-01-30 18:25:00,1.6157,1.6158,1.61565,1.6157,159100000.0
2008-01-30 18:26:00,1.6157,1.6157,1.6155,1.6155,169800000.0
2008-01-30 18:27:00,1.6155,1.6155,1.61535,1.6155,291200000.0
2008-01-30 18:28:00,1.6155,1.6156,1.61545,1.6155,109000000.0
2008-01-30 18:29:00,1.6155,1.6155,1.6154,1.6154,125800000.0
2008-01-30 18:30:00,1.6154,1.6155,1.61505,1.6152,264600000.0
2008-01-30 18:31:00,1.6152,1.6157,1.6152,1.6157,108400000.0
2008-01-30 18:32:00,1.6157,1.6157,1.61555,1.6156,179600000.0
2008-01-30 18:33:00,1.6156,1.6157,1.6155,1.6157,71600000.0
2008-01-30 18:34:00,1.6157,1.6157,1.61555,1.6156,105200000.0
2008-01-30 18:35:00,1.6156,1.6157,1.6153,1.6153,506800000.0
2008-01-30 18:36:00,1.6153,1.6156,1.6153,1.6153,254700000.0
2008-01-30 18:37:00,1.6153,1.6154,1.6153,1.61535,110200000.0
2008-01-30 18:38:00,1.61535,1.6155,1.6152,1.6155,594400000.0
2008-01-30 18:39:00,1.61545,1.6155,1.61525,1.61535,268400000.0
2008-01-30 18:40:00,1.61535,1.61545,1.61535,1.6154,295800000.0
2008-01-30 18:41:00,1.6154,1.6155,1.6153,1.61535,298200000.0
2008-01-30 18:42:00,1.61535,1.6155,1.6151,1.6152,200400000.0
2008-01-30 18:43:00,1.6152,1.61525,1.61515,1.61515,78800000.0
2008-01-30 18:44:00,1.61515,1.6153,1.6151,1.6151,83600000.0
2008-01-30 18:45:00,1.6151,1.6151,1.61505,1.6151,170200000.0
2008-01-30 18:46:00,1.6151,1.6151,1.61495,1.615,98000000.0
2008-01-30 18:47:00,1.615,1.6154,1.61495,1.6154,332800000.0
2008-01-30 18:48:00,1.61535,1.6154,1.6151,1.6151,465600000.0
2008-01-30 18:49:00,1.6151,1.6155,1.61505,1.6155,390000004.0
2008-01-30 18:50:00,1.6155,1.6155,1.6153,1.61535,342899998.0
2008-01-30 18:51:00,1.61535,1.6154,1.61525,1.6153,130500000.0
2008-01-30 18:52:00,1.6153,1.6154,1.6152,1.61535,497399999.0
2008-01-30 18:53:00,1.61535,1.6154,1.6152,1.6152,236299999.0
2008-01-30 18:54:00,1.6152,1.6153,1.61505,1.6152,304400000.0
2008-01-30 18:55:00,1.61515,1.6152,1.6151,1.61515,155400000.0
2008-01-30 18:56:00,1.6152,1.6153,1.61515,1.6152,152800000.0
2008-01-30 18:57:00,1.6152,1.6153,1.615,1.6151,458300000.0
2008-01-30 18:58:00,1.6151,1.61525,1.61505,1.6151,260499999.0
2008-01-30 18:59:00,1.6151,1.6152,1.6151,1.6152,52200000.0
2008-01-30 19:00:00,1.6152,1.6153,1.61515,1.61525,234800000.0
2008-01-30 19:01:00,1.61525,1.6153,1.6152,1.6152,182400000.0
2008-01-30 19:02:00,1.6152,1.6153,1.6152,1.6153,123800000.0
2008-01-30 19:03:00,1.6153,1.6153,1.6152,1.6152,117599999.0
2008-01-30 19:04:00,1.6152,1.6153,1.6152,1.61525,519800000.0
2008-01-30 19:05:00,1.6152,1.6153,1.6152,1.6153,939100016.0
2008-01-30 19:06:00,1.6153,1.6153,1.61525,1.61525,1111800000.0
2008-01-30 19:07:00,1.6153,1.6153,1.61525,1.6153,303999999.0
2008-01-30 19:08:00,1.6153,1.6154,1.61525,1.61525,536000013.0
2008-01-30 19:09:00,1.61525,1.6154,1.6152,1.61535,769099994.0
2008-01-30 19:10:00,1.6153,1.61535,1.6152,1.6153,244600000.0
2008-01-30 19:11:00,1.6153,1.6155,1.615,1.6155,280600000.0
2008-01-30 19:12:00,1.6155,1.6156,1.6154,1.6155,171000000.0
2008-01-30 19:13:00,1.6156,1.6156,1.61545,1.6155,105800000.0
2008-01-30 19:14:00,1.6155,1.6156,1.6154,1.6154,165900000.0
2008-01-30 19:15:00,1.6154,1.6155,1.6154,1.6154,192800000.0
2008-01-30 19:16:00,1.6154,1.6155,1.61525,1.61525,153700000.0
2008-01-30 19:17:00,1.61525,1.6154,1.6152,1.61525,455700004.0
2008-01-30 19:18:00,1.6153,1.6154,1.61525,1.6154,145700001.0
2008-01-30 19:19:00,1.61535,1.6154,1.6152,1.6152,203500005.0
2008-01-30 19:20:00,1.6152,1.6153,1.6152,1.6153,197000001.0
2008-01-30 19:21:00,1.6153,1.6153,1.6152,1.6153,173000000.0
2008-01-30 19:22:00,1.6153,1.6153,1.61505,1.6152,383300000.0
2008-01-30 19:23:00,1.61525,1.61535,1.6152,1.61535,385000002.0
2008-01-30 19:24:00,1.61535,1.6154,1.61515,1.61525,434700000.0
2008-01-30 19:25:00,1.61525,1.6155,1.61525,1.6154,198000000.0
2008-01-30 19:26:00,1.61525,1.6154,1.61525,1.61535,81600000.0
2008-01-30 19:27:00,1.6153,1.6154,1.61515,1.6154,174800000.0
2008-01-30 19:28:00,1.6154,1.6154,1.61515,1.6154,177200000.0
2008-01-30 19:29:00,1.6154,1.6154,1.61515,1.61515,172200000.0
2008-01-30 19:30:00,1.61515,1.6154,1.61515,1.6154,559200001.0
2008-01-30 19:31:00,1.61515,1.6155,1.61505,1.6155,366500002.0
2008-01-30 19:32:00,1.6155,1.6156,1.6155,1.6156,127500000.0
2008-01-30 19:33:00,1.61555,1.6156,1.6155,1.6156,138800000.0
2008-01-30 19:34:00,1.61555,1.6156,1.6155,1.6156,71300000.0
2008-01-30 19:35:00,1.6156,1.6156,1.61525,1.61525,316300000.0
2008-01-30 19:36:00,1.61525,1.6153,1.6149,1.6152,480299998.0
2008-01-30 19:37:00,1.6152,1.61525,1.61485,1.615,178100000.0
2008-01-30 19:38:00,1.615,1.615,1.6149,1.61495,484799999.0
2008-01-30 19:39:00,1.61495,1.61495,1.6147,1.61475,492000003.0
2008-01-30 19:40:00,1.61475,1.6149,1.6146,1.6149,680399998.0
2008-01-30 19:41:00,1.6149,1.6149,1.61445,1.6147,141300000.0
2008-01-30 19:42:00,1.6147,1.6147,1.61465,1.6147,346100002.0
2008-01-30 19:43:00,1.6147,1.6149,1.6147,1.6149,366500004.0
2008-01-30 19:44:00,1.61495,1.6152,1.61475,1.61495,408599992.0
2008-01-30 19:45:00,1.61495,1.6151,1.61485,1.6151,164699996.0
2008-01-30 19:46:00,1.61505,1.6151,1.61485,1.61495,476800001.0
2008-01-30 19:47:00,1.61495,1.615,1.61465,1.615,820299992.0
2008-01-30 19:48:00,1.615,1.61505,1.6148,1.6149,499999995.0
2008-01-30 19:49:00,1.6149,1.6151,1.6148,1.61505,878199987.0
2008-01-30 19:50:00,1.61505,1.6152,1.61495,1.61505,693399985.0
2008-01-30 19:51:00,1.61505,1.6152,1.61505,1.61505,223599999.0
2008-01-30 19:52:00,1.61505,1.6151,1.61475,1.6148,705499992.0
2008-01-30 19:53:00,1.6148,1.615,1.61475,1.6148,676699998.0
2008-01-30 19:54:00,1.61475,1.61475,1.6144,1.6146,1086799986.0
2008-01-30 19:55:00,1.6146,1.6149,1.6146,1.6148,206300000.0
2008-01-30 19:56:00,1.6148,1.615,1.61465,1.6147,203800004.0
2008-01-30 19:57:00,1.6147,1.6149,1.61465,1.6149,390499985.0
2008-01-30 19:58:00,1.61485,1.6149,1.6147,1.6149,93000000.0
2008-01-30 19:59:00,1.6149,1.6149,1.61475,1.6149,344400000.0
2008-01-30 20:00:00,1.6149,1.615,1.61475,1.61485,362100005.0
2008-01-30 20:01:00,1.61485,1.615,1.61485,1.61495,101600000.0
2008-01-30 20:02:00,1.61495,1.6152,1.61495,1.6151,188000000.0
2008-01-30 20:03:00,1.6151,1.6151,1.61485,1.61485,72700000.0
2008-01-30 20:04:00,1.61485,1.6152,1.61485,1.61505,842300000.0
2008-01-30 20:05:00,1.61505,1.61535,1.61495,1.6151,521199997.0
2008-01-30 20:06:00,1.61515,1.61595,1.615,1.61595,820799998.0
2008-01-30 20:07:00,1.61595,1.61605,1.6151,1.61515,1086099999.0
2008-01-30 20:08:00,1.61515,1.6155,1.61515,1.6154,315100000.0
2008-01-30 20:09:00,1.6149,1.615,1.6147,1.615,969300013.0
2008-01-30 20:10:00,1.6149,1.615,1.6145,1.615,969300013.0
2008-01-30 20:11:00,1.61485,1.61505,1.61485,1.61495,969300013.0
2008-01-30 20:12:00,1.61495,1.61505,1.61485,1.61495,1680100011.0
2008-01-30 20:13:00,1.6149,1.61525,1.6149,1.61515,2042999979.0
2008-01-30 20:14:00,1.61525,1.61525,1.61475,1.61495,1769700010.0
2008-01-30 20:15:00,1.61495,1.61495,1.61485,1.6149,853600000.0
2008-01-30 20:16:00,1.6149,1.61505,1.6147,1.61495,536900000.0
2008-01-30 20:17:00,1.61485,1.615,1.61475,1.61475,914000001.0
2008-01-30 20:18:00,1.6148,1.6149,1.6148,1.6149,1041600000.0
2008-01-30 20:19:00,1.6149,1.61495,1.61475,1.61475,1353100001.0
2008-01-30 20:20:00,1.61485,1.6149,1.61465,1.61485,998599997.0
2008-01-30 20:21:00,1.61485,1.6154,1.6148,1.61525,632800000.0
2008-01-30 20:22:00,1.61525,1.61555,1.61525,1.6154,436499995.0
2008-01-30 20:23:00,1.61535,1.6155,1.61525,1.61545,1842699977.0
2008-01-30 20:24:00,1.61545,1.6155,1.61535,1.6155,798599995.0
2008-01-30 20:25:00,1.6155,1.6157,1.61535,1.61545,359400000.0
2008-01-30 20:26:00,1.61545,1.6157,1.61545,1.6156,144800000.0
2008-01-30 20:27:00,1.6156,1.6156,1.61555,1.61555,166199998.0
2008-01-30 20:28:00,1.6154,1.6156,1.61535,1.61555,220600000.0
2008-01-30 20:29:00,1.61555,1.61585,1.61545,1.61565,266600000.0
2008-01-30 20:30:00,1.6157,1.61575,1.61535,1.61535,233200000.0
2008-01-30 20:31:00,1.61535,1.6154,1.6153,1.6153,274700000.0
2008-01-30 20:32:00,1.6153,1.6154,1.6153,1.61535,142600000.0
2008-01-30 20:33:00,1.61535,1.6154,1.61525,1.6153,194699996.0
2008-01-30 20:34:00,1.6154,1.6156,1.6154,1.61545,287100000.0
2008-01-30 20:35:00,1.61545,1.61545,1.61525,1.6154,567699983.0
2008-01-30 20:36:00,1.6154,1.6154,1.61515,1.6152,231700000.0
2008-01-30 20:37:00,1.61515,1.6153,1.61515,1.6153,368799994.0
2008-01-30 20:38:00,1.6153,1.6153,1.61525,1.6153,492599982.0
2008-01-30 20:39:00,1.6153,1.6153,1.6152,1.6153,189100000.0
2008-01-30 20:40:00,1.6153,1.6153,1.61515,1.6153,373700000.0
2008-01-30 20:41:00,1.6153,1.6153,1.6148,1.6148,214100000.0
2008-01-30 20:42:00,1.6148,1.6155,1.6147,1.61535,600100001.0
2008-01-30 20:43:00,1.6153,1.6154,1.6151,1.6151,509900000.0
2008-01-30 20:44:00,1.61515,1.6153,1.6151,1.61515,358700000.0
2008-01-30 20:45:00,1.61515,1.6153,1.6151,1.6152,453400002.0
2008-01-30 20:46:00,1.61525,1.6153,1.61485,1.61495,257500000.0
2008-01-30 20:47:00,1.61495,1.61515,1.61495,1.615,374999991.0
2008-01-30 20:48:00,1.61495,1.61505,1.6148,1.6149,931899991.0
2008-01-30 20:49:00,1.61485,1.615,1.6148,1.61495,839700000.0
2008-01-30 20:50:00,1.61495,1.6151,1.6149,1.61505,492300002.0
2008-01-30 20:51:00,1.61505,1.61505,1.61495,1.615,78499999.0
2008-01-30 20:52:00,1.615,1.61505,1.61495,1.615,487099993.0
2008-01-30 20:53:00,1.615,1.6151,1.615,1.615,257199999.0
2008-01-30 20:54:00,1.615,1.6151,1.615,1.6151,502900000.0
2008-01-30 20:55:00,1.6151,1.6151,1.6148,1.61495,731300000.0
2008-01-30 20:56:00,1.61495,1.61495,1.61475,1.6148,359299993.0
2008-01-30 20:57:00,1.6148,1.61495,1.61475,1.6149,253100007.0
2008-01-30 20:58:00,1.6149,1.615,1.61475,1.6148,1626099971.0
2008-01-30 20:59:00,1.6148,1.6149,1.6148,1.6149,65400000.0
2008-01-30 21:00:00,1.61485,1.6151,1.6146,1.6151,398599998.0
2008-01-30 21:01:00,1.6151,1.6153,1.61505,1.61515,778200000.0
2008-01-30 21:02:00,1.61515,1.6153,1.61505,1.61505,513700000.0
2008-01-30 21:03:00,1.61505,1.6151,1.61505,1.61505,661400000.0
2008-01-30 21:04:00,1.61505,1.61515,1.615,1.61515,775600000.0
2008-01-30 21:05:00,1.6152,1.6152,1.6148,1.615,591700002.0
2008-01-30 21:06:00,1.615,1.6151,1.6147,1.615,1098699998.0
2008-01-30 21:07:00,1.61495,1.61495,1.6147,1.6147,159300000.0
2008-01-30 21:08:00,1.61485,1.61505,1.6147,1.61495,1278599998.0
2008-01-30 21:09:00,1.61495,1.615,1.6146,1.61495,1460599988.0
2008-01-30 21:10:00,1.6175,1.6176,1.6173,1.6174,2112200026.0
2008-01-30 21:11:00,1.61495,1.6153,1.6149,1.61515,2112200026.0
2008-01-30 21:12:00,1.61515,1.61515,1.61505,1.61505,1993100000.0
2008-01-30 21:13:00,1.61515,1.61515,1.61455,1.61515,1094500000.0
2008-01-30 21:14:00,1.61515,1.6157,1.6147,1.61542,582400000.0
2008-01-30 21:15:00,1.61537,1.6174,1.6151,1.61625,1554700003.0
2008-01-30 21:16:00,1.6164,1.6165,1.6162,1.6163,1807899997.0
2008-01-30 21:17:00,1.6162,1.6164,1.6158,1.6158,1807899997.0
2008-01-30 21:18:00,1.6157,1.6161,1.6157,1.616,1807899997.0
2008-01-30 21:19:00,1.6162,1.6163,1.6161,1.6162,1807899997.0
2008-01-30 21:20:00,1.6161,1.6166,1.6161,1.6166,1807899997.0
2008-01-30 21:21:00,1.6165,1.6165,1.6161,1.6162,1807899997.0
2008-01-30 21:22:00,1.6163,1.6165,1.6163,1.6164,1807899997.0
2008-01-30 21:23:00,1.61725,1.61725,1.6169,1.6169,1807899997.0
2008-01-30 21:24:00,1.617,1.61755,1.6165,1.617,1919499999.0
2008-01-30 21:25:00,1.617,1.61755,1.6168,1.6175,1053700002.0
2008-01-30 21:26:00,1.6175,1.6177,1.6172,1.6176,1532900000.0
2008-01-30 21:27:00,1.6177,1.6187,1.6175,1.6185,2128599992.0
2008-01-30 21:28:00,1.6185,1.6185,1.6168,1.6168,1792500007.0
2008-01-30 21:29:00,1.6159,1.6159,1.6158,1.6159,1664900002.0
2008-01-30 21:30:00,1.6168,1.6173,1.61645,1.6165,1664900002.0
2008-01-30 21:31:00,1.6165,1.6166,1.616,1.6163,1550400003.0
2008-01-30 21:32:00,1.6162,1.6164,1.6162,1.6162,1550400003.0
2008-01-30 21:33:00,1.6163,1.6163,1.6154,1.6156,1550400003.0
2008-01-30 21:34:00,1.6152,1.6154,1.6145,1.6149,1550400003.0
2008-01-30 21:35:00,1.6149,1.6153,1.6146,1.6148,2095800021.0
2008-01-30 21:36:00,1.6148,1.6148,1.6141,1.6147,748099999.0
2008-01-30 21:37:00,1.6148,1.6149,1.6142,1.6142,2011900018.0
2008-01-30 21:38:00,1.6153,1.6154,1.6148,1.6151,2011900018.0
2008-01-30 21:39:00,1.6142,1.6143,1.6137,1.6139,1367199997.0
2008-01-30 21:40:00,1.6138,1.6145,1.6134,1.6144,1367199997.0
2008-01-30 21:41:00,1.6157,1.6159,1.6154,1.6159,1367199997.0
2008-01-30 21:42:00,1.6159,1.6164,1.6157,1.6164,1725399983.0
2008-01-30 21:43:00,1.6164,1.6165,1.6159,1.6162,1472699998.0
2008-01-30 21:44:00,1.6162,1.6162,1.6157,1.6158,941700000.0
2008-01-30 21:45:00,1.6158,1.6159,1.6154,1.6157,1627999999.0
2008-01-30 21:46:00,1.6157,1.61585,1.6155,1.6157,1752200001.0
2008-01-30 21:47:00,1.6157,1.6165,1.6157,1.6164,854600001.0
2008-01-30 21:48:00,1.6164,1.6166,1.6159,1.6164,1596000003.0
2008-01-30 21:49:00,1.6165,1.6168,1.6163,1.6163,915400005.0
2008-01-30 21:50:00,1.6163,1.6167,1.6163,1.6166,876799999.0
2008-01-30 21:51:00,1.6166,1.61665,1.616,1.616,1202400000.0
2008-01-30 21:52:00,1.616,1.6164,1.6159,1.6164,1357699999.0
2008-01-30 21:53:00,1.6138,1.6138,1.6133,1.6137,774600000.0
2008-01-30 21:54:00,1.6159,1.6165,1.6159,1.6165,774600000.0
2008-01-30 21:55:00,1.6164,1.6165,1.616,1.6162,2079299985.0
2008-01-30 21:56:00,1.6162,1.6168,1.6162,1.6168,1559500033.0
2008-01-30 21:57:00,1.6168,1.6171,1.6167,1.617,1386400007.0
2008-01-30 21:58:00,1.6169,1.6171,1.6166,1.6168,1433500009.0
2008-01-30 21:59:00,1.6168,1.6174,1.6167,1.6172,1839599999.0
2008-01-30 22:00:00,1.6172,1.6184,1.6171,1.618,1393100000.0
2008-01-30 22:01:00,1.618,1.618,1.61695,1.6172,2101900009.0
2008-01-30 22:02:00,1.6172,1.6174,1.61695,1.6171,1974900019.0
2008-01-30 22:03:00,1.6171,1.6172,1.6169,1.61705,1977499996.0
2008-01-30 22:04:00,1.6111,1.6114,1.6109,1.6112,1997800013.0
2008-01-30 22:05:00,1.6113,1.6116,1.6112,1.6116,1997800013.0
2008-01-30 22:06:00,1.6172,1.6176,1.6172,1.6176,1997800013.0
2008-01-30 22:07:00,1.6117,1.612,1.6117,1.6118,1179199979.0
2008-01-30 22:08:00,1.6119,1.6121,1.6119,1.6119,1179199979.0
2008-01-30 22:09:00,1.6176,1.61775,1.6174,1.6175,1179199979.0
2008-01-30 22:10:00,1.6175,1.6177,1.6172,1.6173,1561099990.0
2008-01-30 22:11:00,1.6119,1.6121,1.6119,1.612,1651999998.0
2008-01-30 22:12:00,1.6119,1.612,1.6118,1.612,1651999998.0
2008-01-30 22:13:00,1.6163,1.6166,1.6161,1.6161,1651999998.0
2008-01-30 22:14:00,1.6161,1.61635,1.616,1.616,1710100007.0
2008-01-30 22:15:00,1.612,1.6121,1.6117,1.6119,1832099999.0
2008-01-30 22:16:00,1.6118,1.6119,1.6118,1.6119,1832099999.0
2008-01-30 22:17:00,1.6118,1.6118,1.6115,1.6116,1832099999.0
2008-01-30 22:18:00,1.6158,1.6162,1.6158,1.6161,1832099999.0
2008-01-30 22:19:00,1.6161,1.6165,1.6161,1.6163,2024599967.0
2008-01-30 22:20:00,1.6163,1.6165,1.6161,1.6165,1852299984.0
2008-01-30 22:21:00,1.6165,1.6165,1.6162,1.6162,1951400014.0
2008-01-30 22:22:00,1.6106,1.6106,1.6103,1.6106,1859500002.0
2008-01-30 22:23:00,1.6104,1.6106,1.6104,1.6106,1859500002.0
2008-01-30 22:24:00,1.6164,1.6164,1.6158,1.6158,1859500002.0
2008-01-30 22:25:00,1.6107,1.6107,1.6105,1.6106,1908200001.0
2008-01-30 22:26:00,1.6159,1.6162,1.6156,1.6162,1908200001.0
2008-01-30 22:27:00,1.6162,1.6162,1.61575,1.61575,1152399981.0
2008-01-30 22:28:00,1.6159,1.61595,1.6156,1.6157,1026399996.0
2008-01-30 22:29:00,1.6158,1.6159,1.6157,1.6158,661900000.0
2008-01-30 22:30:00,1.6159,1.6167,1.61575,1.6166,1546799988.0
2008-01-30 22:31:00,1.6166,1.6166,1.6161,1.61625,1724199997.0
2008-01-30 22:32:00,1.6162,1.6164,1.61605,1.61605,959699999.0
2008-01-30 22:33:00,1.61605,1.6162,1.6155,1.6157,1565500002.0
2008-01-30 22:34:00,1.6157,1.6157,1.615,1.615,1865599988.0
2008-01-30 22:35:00,1.6102,1.6106,1.6102,1.6104,1063299991.0
2008-01-30 22:36:00,1.615,1.6152,1.61495,1.615,1063299991.0
2008-01-30 22:37:00,1.615,1.615,1.6141,1.6143,1848499999.0
2008-01-30 22:38:00,1.6143,1.6145,1.6141,1.6141,1615899973.0
2008-01-30 22:39:00,1.6109,1.611,1.6106,1.6106,598500000.0
2008-01-30 22:40:00,1.6107,1.6108,1.6107,1.6107,598500000.0
2008-01-30 22:41:00,1.6145,1.6146,1.6141,1.6146,598500000.0
2008-01-30 22:42:00,1.6146,1.6146,1.6143,1.6145,943299997.0
2008-01-30 22:43:00,1.6145,1.6147,1.6144,1.6144,1145399991.0
2008-01-30 22:44:00,1.6143,1.6145,1.6136,1.6136,1652799987.0
2008-01-30 22:45:00,1.6105,1.6106,1.6104,1.6106,1830499970.0
2008-01-30 22:46:00,1.6135,1.6137,1.61315,1.61315,1830499970.0
2008-01-30 22:47:00,1.61315,1.6132,1.6124,1.6124,1098899997.0
2008-01-30 22:48:00,1.6124,1.6127,1.612,1.6121,2030000005.0
2008-01-30 22:49:00,1.6122,1.6133,1.6122,1.61325,1079400008.0
2008-01-30 22:50:00,1.61325,1.6136,1.6131,1.6135,975200000.0
2008-01-30 22:51:00,1.6135,1.6139,1.6135,1.6138,920900000.0
2008-01-30 22:52:00,1.6138,1.614,1.6136,1.6136,921200004.0
2008-01-30 22:53:00,1.6136,1.6138,1.6134,1.6137,1700000002.0
2008-01-30 22:54:00,1.6137,1.6138,1.613,1.6132,1728800000.0
2008-01-30 22:55:00,1.6132,1.6132,1.6122,1.6122,1563000002.0
2008-01-30 22:56:00,1.6101,1.6103,1.6101,1.6102,1597799992.0
2008-01-30 22:57:00,1.61,1.6102,1.61,1.6102,1597799992.0
2008-01-30 22:58:00,1.61165,1.61165,1.6114,1.6116,1597799992.0
2008-01-30 22:59:00,1.6116,1.6121,1.6115,1.612,1067999998.0
2008-01-30 23:00:00,1.612,1.6121,1.6115,1.6115,1052400002.0
2008-01-30 23:01:00,1.6115,1.612,1.6114,1.6117,1561849997.0
2008-01-30 23:02:00,1.6117,1.6118,1.6114,1.6115,1679399957.0
2008-01-30 23:03:00,1.6115,1.6115,1.6108,1.6112,1183699995.0
2008-01-30 23:04:00,1.6099,1.61,1.6097,1.6098,1690100003.0
2008-01-30 23:05:00,1.6097,1.6098,1.6097,1.6098,1690100003.0
2008-01-30 23:06:00,1.6115,1.6119,1.6114,1.6119,1690100003.0
2008-01-30 23:07:00,1.6119,1.6121,1.6117,1.6119,1170800004.0
2008-01-30 23:08:00,1.6119,1.61215,1.6119,1.61195,1288499981.0
2008-01-30 23:09:00,1.61195,1.6122,1.6119,1.6121,1511299989.0
2008-01-30 23:10:00,1.6121,1.6121,1.6121,1.6121,465600000.0
2008-01-30 23:11:00,1.6121,1.6122,1.612,1.6121,604099997.0
2008-01-30 23:12:00,1.6121,1.6121,1.612,1.612,292300000.0
2008-01-30 23:13:00,1.612,1.6121,1.612,1.612,456000000.0
2008-01-30 23:14:00,1.612,1.612,1.6117,1.6119,511800002.0
2008-01-30 23:15:00,1.6119,1.6121,1.6117,1.6119,853400000.0
2008-01-30 23:16:00,1.6119,1.612,1.6118,1.612,726900006.0
2008-01-30 23:17:00,1.612,1.612,1.6115,1.6116,638100000.0
2008-01-30 23:18:00,1.6116,1.6117,1.6113,1.6113,473100001.0
2008-01-30 23:19:00,1.6113,1.6114,1.611,1.6112,554100000.0
2008-01-30 23:20:00,1.6112,1.6112,1.6108,1.611,1319900016.0
2008-01-30 23:21:00,1.611,1.6114,1.6101,1.6105,994200002.0
2008-01-30 23:22:00,1.6105,1.6107,1.6104,1.6107,200800000.0
2008-01-30 23:23:00,1.6107,1.6107,1.6105,1.6105,771499987.0
2008-01-30 23:24:00,1.6104,1.6107,1.6104,1.6107,843400001.0
2008-01-30 23:25:00,1.6107,1.6107,1.6106,1.6106,612000000.0
2008-01-30 23:26:00,1.6106,1.6106,1.6092,1.6097,1253699993.0
2008-01-30 23:27:00,1.6081,1.609,1.6081,1.609,947499999.0
2008-01-30 23:28:00,1.6097,1.6101,1.6096,1.6099,947499999.0
2008-01-30 23:29:00,1.6099,1.6104,1.6099,1.6102,570400000.0
2008-01-30 23:30:00,1.6102,1.6103,1.6102,1.6103,504800000.0
2008-01-30 23:31:00,1.6103,1.6104,1.6101,1.6104,1240900010.0
2008-01-30 23:32:00,1.6104,1.6104,1.6099,1.6102,522399999.0
2008-01-30 23:33:00,1.6102,1.6102,1.6099,1.61,1160500001.0
2008-01-30 23:34:00,1.61,1.6103,1.61,1.6101,517600000.0
2008-01-30 23:35:00,1.6101,1.6107,1.6101,1.6106,905199997.0
2008-01-30 23:36:00,1.6107,1.6107,1.6105,1.6106,492200000.0
2008-01-30 23:37:00,1.6106,1.6109,1.6105,1.6108,729800000.0
2008-01-30 23:38:00,1.6108,1.6111,1.6106,1.6109,1645399993.0
2008-01-30 23:39:00,1.6108,1.611,1.6105,1.6108,926899998.0
2008-01-30 23:40:00,1.6106,1.6108,1.6106,1.6108,262700000.0
2008-01-30 23:41:00,1.6108,1.6108,1.6107,1.6107,722100003.0
2008-01-30 23:42:00,1.6107,1.6108,1.6107,1.6107,236900000.0
2008-01-30 23:43:00,1.6107,1.6108,1.6104,1.6107,536800000.0
2008-01-30 23:44:00,1.6107,1.6107,1.6105,1.6106,576600008.0
2008-01-30 23:45:00,1.6106,1.6107,1.6103,1.6107,481700002.0
2008-01-30 23:46:00,1.6107,1.6107,1.6105,1.6106,69400000.0
2008-01-30 23:47:00,1.6106,1.6106,1.6103,1.6103,240099999.0
2008-01-30 23:48:00,1.6103,1.6107,1.6103,1.6105,644699998.0
2008-01-30 23:49:00,1.6105,1.6105,1.6102,1.6102,817300001.0
2008-01-30 23:50:00,1.6102,1.6106,1.6101,1.6105,651999999.0
2008-01-30 23:51:00,1.6105,1.6106,1.6102,1.6103,332200000.0
2008-01-30 23:52:00,1.6103,1.6105,1.6099,1.61,1313099992.0
2008-01-30 23:53:00,1.61,1.6102,1.6098,1.6098,1094199987.0
2008-01-30 23:54:00,1.6096,1.6102,1.6096,1.6096,674399995.0
2008-01-30 23:55:00,1.6096,1.61,1.6096,1.6099,236300000.0
2008-01-30 23:56:00,1.6098,1.6102,1.6098,1.61,568900002.0
2008-01-30 23:57:00,1.6101,1.6101,1.6097,1.6101,595799994.0
2008-01-30 23:58:00,1.6101,1.6103,1.61,1.6101,768599990.0
2008-01-30 23:59:00,1.6101,1.6101,1.6097,1.6097,533199991.0
2008-01-31 00:00:00,1.6097,1.6097,1.6097,1.6097,216000000.0
2008-01-31 00:01:00,1.6097,1.6097,1.6097,1.6097,197600000.0
2008-01-31 00:02:00,1.6097,1.6098,1.6096,1.6096,539300000.0
2008-01-31 00:03:00,1.6095,1.6098,1.6094,1.6096,903999999.0
2008-01-31 00:04:00,1.6096,1.6099,1.6096,1.6097,1042499986.0
2008-01-31 00:05:00,1.6097,1.6097,1.6095,1.6096,813400000.0
2008-01-31 00:06:00,1.6096,1.6098,1.6095,1.6096,834599991.0
2008-01-31 00:07:00,1.6095,1.6098,1.6095,1.6097,789399985.0
2008-01-31 00:08:00,1.6097,1.6099,1.6096,1.6098,859699999.0
2008-01-31 00:09:00,1.6097,1.6098,1.6095,1.6098,1012799998.0
2008-01-31 00:10:00,1.6098,1.6099,1.6097,1.6098,961400000.0
2008-01-31 00:11:00,1.6098,1.6099,1.6094,1.6094,873600000.0
2008-01-31 00:12:00,1.6094,1.6094,1.609,1.6091,596999996.0
2008-01-31 00:13:00,1.6092,1.6092,1.609,1.609,377400002.0
2008-01-31 00:14:00,1.609,1.6091,1.6086,1.6086,428000003.0
2008-01-31 00:15:00,1.6086,1.6087,1.6085,1.6085,373000000.0
2008-01-31 00:16:00,1.6085,1.6086,1.60835,1.6085,154600000.0
2008-01-31 00:17:00,1.6085,1.6085,1.6082,1.6082,268300000.0
2008-01-31 00:18:00,1.6082,1.6082,1.60785,1.6081,475100000.0
2008-01-31 00:19:00,1.6081,1.6081,1.6079,1.608,443700000.0
2008-01-31 00:20:00,1.608,1.608,1.6069,1.6072,1037899998.0
2008-01-31 00:21:00,1.6072,1.6075,1.6072,1.6075,710700005.0
2008-01-31 00:22:00,1.6075,1.6078,1.6074,1.6075,323900003.0
2008-01-31 00:23:00,1.6075,1.6076,1.6075,1.6076,103600000.0
2008-01-31 00:24:00,1.6076,1.6082,1.6075,1.6079,280600001.0
2008-01-31 00:25:00,1.608,1.6082,1.60745,1.6077,624099987.0
2008-01-31 00:26:00,1.6076,1.608,1.6076,1.608,518800000.0
2008-01-31 00:27:00,1.608,1.6089,1.608,1.6088,892700000.0
2008-01-31 00:28:00,1.6088,1.6091,1.60835,1.6091,604000000.0
2008-01-31 00:29:00,1.6091,1.6095,1.6084,1.6089,703800000.0
2008-01-31 00:30:00,1.6089,1.6092,1.6085,1.6089,390900000.0
2008-01-31 00:31:00,1.609,1.609,1.6077,1.6086,1442800002.0
2008-01-31 00:32:00,1.6085,1.6087,1.608,1.6085,1006499986.0
2008-01-31 00:33:00,1.6085,1.6085,1.6081,1.6085,218799999.0
2008-01-31 00:34:00,1.6085,1.6085,1.6084,1.6085,985399988.0
2008-01-31 00:35:00,1.6085,1.6085,1.6083,1.6084,326600009.0
2008-01-31 00:36:00,1.6083,1.6084,1.60825,1.6084,103900000.0
2008-01-31 00:37:00,1.6084,1.6084,1.6084,1.6084,64800000.0
2008-01-31 00:38:00,1.6082,1.6085,1.6081,1.6082,281000002.0
2008-01-31 00:39:00,1.6082,1.6083,1.6081,1.6082,251500001.0
2008-01-31 00:40:00,1.6082,1.6084,1.6082,1.6083,102600003.0
2008-01-31 00:41:00,1.6083,1.6084,1.6083,1.6084,275400009.0
2008-01-31 00:42:00,1.6084,1.6085,1.6082,1.6084,434000000.0
2008-01-31 00:43:00,1.6084,1.6085,1.608,1.608,990099997.0
2008-01-31 00:44:00,1.608,1.608,1.6074,1.6077,590699996.0
2008-01-31 00:45:00,1.6077,1.6077,1.6074,1.6076,100200000.0
2008-01-31 00:46:00,1.6076,1.6078,1.6076,1.6078,646000000.0
2008-01-31 00:47:00,1.6078,1.60785,1.6076,1.60785,614900000.0
2008-01-31 00:48:00,1.6078,1.6078,1.6077,1.6077,198800000.0
2008-01-31 00:49:00,1.6077,1.608,1.6077,1.608,747200000.0
2008-01-31 00:50:00,1.608,1.608,1.6078,1.608,1007700001.0
2008-01-31 00:51:00,1.608,1.608,1.60775,1.6079,757200001.0
2008-01-31 00:52:00,1.608,1.6081,1.608,1.6081,554900000.0
2008-01-31 00:53:00,1.6081,1.6081,1.6079,1.6079,718099997.0
2008-01-31 00:54:00,1.608,1.608,1.6079,1.6079,471600010.0
2008-01-31 00:55:00,1.60755,1.608,1.60755,1.608,322700000.0
2008-01-31 00:56:00,1.608,1.608,1.6079,1.608,303200001.0
2008-01-31 00:57:00,1.608,1.60815,1.6077,1.60815,167300000.0
2008-01-31 00:58:00,1.60815,1.6082,1.6077,1.6079,1106200006.0
2008-01-31 00:59:00,1.6079,1.608,1.60765,1.608,200699999.0
2008-01-31 01:00:00,1.608,1.6081,1.6077,1.6078,1775199994.0
2008-01-31 01:01:00,1.6078,1.60795,1.6077,1.6079,1328799981.0
2008-01-31 01:02:00,1.6079,1.6081,1.6078,1.60795,486400000.0
2008-01-31 01:03:00,1.60795,1.6084,1.60795,1.6084,449600000.0
2008-01-31 01:04:00,1.6084,1.60845,1.608,1.6082,636700003.0
2008-01-31 01:05:00,1.6082,1.6084,1.608,1.6081,598400000.0
2008-01-31 01:06:00,1.6081,1.60835,1.6081,1.6082,952500000.0
2008-01-31 01:07:00,1.6082,1.6082,1.6078,1.6078,946200014.0
2008-01-31 01:08:00,1.6078,1.6078,1.6078,1.6078,501600000.0
2008-01-31 01:09:00,1.6078,1.6078,1.60745,1.6076,471100000.0
2008-01-31 01:10:00,1.6076,1.60775,1.6075,1.6076,364100000.0
2008-01-31 01:11:00,1.6077,1.60775,1.6076,1.6076,536200003.0
2008-01-31 01:12:00,1.6077,1.60775,1.60745,1.6075,150600001.0
2008-01-31 01:13:00,1.6075,1.6075,1.6072,1.6072,326500001.0
2008-01-31 01:14:00,1.6073,1.6074,1.60715,1.6073,936100002.0
2008-01-31 01:15:00,1.6071,1.60729,1.60698,1.6071,144000000.0
2008-01-31 01:16:00,1.6072,1.60725,1.6072,1.60725,142400000.0
2008-01-31 01:17:00,1.60725,1.6073,1.6072,1.60725,270900000.0
2008-01-31 01:18:00,1.60725,1.60725,1.6071,1.60725,284000000.0
2008-01-31 01:19:00,1.60725,1.6073,1.6068,1.6073,194400000.0
2008-01-31 01:20:00,1.6073,1.60765,1.6073,1.60765,470000003.0
2008-01-31 01:21:00,1.60765,1.60765,1.60745,1.6075,287600000.0
2008-01-31 01:22:00,1.6075,1.6075,1.6074,1.6074,316000000.0
2008-01-31 01:23:00,1.6074,1.6075,1.607,1.60715,417900001.0
2008-01-31 01:24:00,1.6071,1.6072,1.6069,1.60715,468600000.0
2008-01-31 01:25:00,1.60715,1.6073,1.607,1.60725,523099999.0
2008-01-31 01:26:00,1.60725,1.6075,1.60705,1.60725,596200000.0
2008-01-31 01:27:00,1.60725,1.6076,1.607,1.60705,978800000.0
2008-01-31 01:28:00,1.60705,1.60725,1.6069,1.607,1158300001.0
2008-01-31 01:29:00,1.607,1.607,1.6064,1.60675,781600002.0
2008-01-31 01:30:00,1.60675,1.60685,1.60675,1.60675,299900000.0
2008-01-31 01:31:00,1.60675,1.60685,1.6066,1.6067,154000000.0
2008-01-31 01:32:00,1.6067,1.60695,1.6067,1.60695,254000000.0
2008-01-31 01:33:00,1.6069,1.607,1.6068,1.6069,375300000.0
2008-01-31 01:34:00,1.6069,1.607,1.6068,1.607,296400000.0
2008-01-31 01:35:00,1.607,1.60725,1.6068,1.6071,410200000.0
2008-01-31 01:36:00,1.60705,1.60705,1.607,1.60705,311500000.0
2008-01-31 01:37:00,1.607,1.6071,1.60685,1.6071,212400000.0
2008-01-31 01:38:00,1.6071,1.60715,1.607,1.607,428000000.0
2008-01-31 01:39:00,1.607,1.607,1.607,1.607,340800000.0
2008-01-31 01:40:00,1.607,1.6072,1.6068,1.607,731600000.0
2008-01-31 01:41:00,1.607,1.607,1.6063,1.6064,713600000.0
2008-01-31 01:42:00,1.6064,1.6065,1.6061,1.6063,715500010.0
2008-01-31 01:43:00,1.6063,1.60635,1.606,1.60605,314400000.0
2008-01-31 01:44:00,1.60605,1.6063,1.60595,1.606,1465599995.0
2008-01-31 01:45:00,1.606,1.6062,1.606,1.60615,982400000.0
2008-01-31 01:46:00,1.60615,1.6065,1.60615,1.60645,895200005.0
2008-01-31 01:47:00,1.60645,1.6066,1.6062,1.6065,920000000.0
2008-01-31 01:48:00,1.6065,1.6065,1.6064,1.60645,705500000.0
2008-01-31 01:49:00,1.60645,1.60645,1.60635,1.60635,352000000.0
2008-01-31 01:50:00,1.6064,1.6065,1.6061,1.6062,1481999968.0
2008-01-31 01:51:00,1.6062,1.6062,1.6061,1.6062,742000021.0
2008-01-31 01:52:00,1.6061,1.60665,1.60595,1.6065,620100001.0
2008-01-31 01:53:00,1.6065,1.60665,1.6062,1.6066,716800005.0
2008-01-31 01:54:00,1.6066,1.6075,1.6066,1.6071,1255800015.0
2008-01-31 01:55:00,1.6071,1.6078,1.6071,1.6076,1430000004.0
2008-01-31 01:56:00,1.6075,1.6076,1.6072,1.6074,1579900019.0
2008-01-31 01:57:00,1.6074,1.6077,1.6073,1.6075,945200017.0
2008-01-31 01:58:00,1.6075,1.6079,1.6075,1.6076,641200008.0
2008-01-31 01:59:00,1.6076,1.6077,1.6076,1.6077,687600001.0
2008-01-31 02:00:00,1.6077,1.608,1.6075,1.6075,626100029.0
2008-01-31 02:01:00,1.6075,1.6075,1.6074,1.6074,1092699995.0
2008-01-31 02:02:00,1.6074,1.6075,1.6073,1.6073,1422800001.0
2008-01-31 02:03:00,1.6073,1.6077,1.60715,1.60765,708300000.0
2008-01-31 02:04:00,1.6076,1.6078,1.6073,1.60755,1244500013.0
2008-01-31 02:05:00,1.60755,1.6078,1.6075,1.6076,1324799989.0
2008-01-31 02:06:00,1.6077,1.608,1.6077,1.6078,1073299995.0
2008-01-31 02:07:00,1.6078,1.608,1.60775,1.60795,1656000000.0
2008-01-31 02:08:00,1.60795,1.6081,1.6079,1.608,1732399997.0
2008-01-31 02:09:00,1.608,1.60815,1.6079,1.60805,1693600003.0
2008-01-31 02:10:00,1.60805,1.6082,1.6078,1.608,1989500026.0
2008-01-31 02:11:00,1.61,1.6101,1.6098,1.6098,1423199986.0
2008-01-31 02:12:00,1.6083,1.60865,1.60825,1.6086,1423199986.0
2008-01-31 02:13:00,1.6099,1.6099,1.6094,1.6095,1962200014.0
2008-01-31 02:14:00,1.6084,1.6085,1.6078,1.6078,1962200014.0
2008-01-31 02:15:00,1.608,1.6083,1.6079,1.6083,1615800004.0
2008-01-31 02:16:00,1.6083,1.6083,1.6082,1.6083,683600000.0
2008-01-31 02:17:00,1.6083,1.6083,1.6082,1.6083,414399993.0
2008-01-31 02:18:00,1.6083,1.6083,1.6081,1.6082,1423200046.0
2008-01-31 02:19:00,1.6094,1.6094,1.6093,1.6094,670600024.0
2008-01-31 02:20:00,1.6095,1.6096,1.6095,1.6096,670600024.0
2008-01-31 02:21:00,1.6079,1.6081,1.6078,1.6081,670600024.0
2008-01-31 02:22:00,1.6081,1.6081,1.6078,1.6078,644399992.0
2008-01-31 02:23:00,1.6081,1.6081,1.6079,1.6079,804199964.0
2008-01-31 02:24:00,1.6079,1.6079,1.60765,1.6079,338500000.0
2008-01-31 02:25:00,1.6079,1.60815,1.6078,1.6081,308400001.0
2008-01-31 02:26:00,1.6081,1.6081,1.6077,1.6077,644099996.0
2008-01-31 02:27:00,1.6077,1.6079,1.6077,1.6078,1721100052.0
2008-01-31 02:28:00,1.6078,1.6078,1.6078,1.6078,1843200066.0
2008-01-31 02:29:00,1.6078,1.6078,1.6077,1.6078,1775600046.0
2008-01-31 02:30:00,1.6078,1.6078,1.6077,1.6078,1971200007.0
2008-01-31 02:31:00,1.6078,1.6082,1.6078,1.60785,1326900021.0
2008-01-31 02:32:00,1.6078,1.60785,1.6077,1.6078,263400001.0
2008-01-31 02:33:00,1.6078,1.6078,1.6078,1.6078,222600000.0
2008-01-31 02:34:00,1.6078,1.6078,1.60765,1.6078,677399991.0
2008-01-31 02:35:00,1.6078,1.6078,1.6078,1.6078,1356000024.0
2008-01-31 02:36:00,1.6078,1.6078,1.6078,1.6078,1269600036.0
2008-01-31 02:37:00,1.6078,1.6079,1.6078,1.6078,1123600012.0
2008-01-31 02:38:00,1.6078,1.6079,1.6077,1.6078,1871500037.0
2008-01-31 02:39:00,1.6078,1.608,1.60765,1.608,638400005.0
2008-01-31 02:40:00,1.608,1.608,1.6078,1.6078,971000014.0
2008-01-31 02:41:00,1.6078,1.6079,1.6077,1.6079,1658799998.0
2008-01-31 02:42:00,1.6079,1.6081,1.6077,1.6078,1505100007.0
2008-01-31 02:43:00,1.6078,1.6078,1.6075,1.6078,835900003.0
2008-01-31 02:44:00,1.6078,1.6078,1.6077,1.6078,311999999.0
2008-01-31 02:45:00,1.6078,1.6078,1.6078,1.6078,402400000.0
2008-01-31 02:46:00,1.6078,1.6078,1.6077,1.6078,1242800010.0
2008-01-31 02:47:00,1.6078,1.6078,1.6077,1.6078,698400013.0
2008-01-31 02:48:00,1.6078,1.6078,1.6075,1.6078,448799990.0
2008-01-31 02:49:00,1.6078,1.6078,1.6074,1.6075,1575199996.0
2008-01-31 02:50:00,1.6075,1.6078,1.6073,1.6076,2102400040.0
2008-01-31 02:51:00,1.6076,1.6078,1.60735,1.60775,978400003.0
2008-01-31 02:52:00,1.60775,1.608,1.6076,1.60775,920399998.0
2008-01-31 02:53:00,1.60775,1.6079,1.6075,1.6077,1192500004.0
2008-01-31 02:54:00,1.6077,1.6077,1.6072,1.6072,1453299983.0
2008-01-31 02:55:00,1.6072,1.6072,1.607,1.607,1579200000.0
2008-01-31 02:56:00,1.607,1.6072,1.607,1.6071,1241400015.0
2008-01-31 02:57:00,1.6072,1.60725,1.6071,1.60725,1851000039.0
2008-01-31 02:58:00,1.60725,1.6075,1.6072,1.6074,1907600015.0
2008-01-31 02:59:00,1.6075,1.6083,1.6074,1.6078,1540500023.0
2008-01-31 03:00:00,1.6078,1.6079,1.6078,1.6079,491000004.0
2008-01-31 03:01:00,1.6079,1.608,1.6078,1.60795,1144700034.0
2008-01-31 03:02:00,1.60795,1.60815,1.6079,1.608,1304000025.0
2008-01-31 03:03:00,1.608,1.6085,1.6079,1.6085,1330800017.0
2008-01-31 03:04:00,1.6085,1.6085,1.6085,1.6085,1734400060.0
2008-01-31 03:05:00,1.6085,1.6088,1.6085,1.6088,876900013.0
2008-01-31 03:06:00,1.6088,1.6088,1.6086,1.6086,1342300009.0
2008-01-31 03:07:00,1.6086,1.6088,1.6084,1.6087,1296000028.0
2008-01-31 03:08:00,1.6095,1.6095,1.6092,1.6095,1569600006.0
2008-01-31 03:09:00,1.6095,1.61,1.6094,1.6098,1569600006.0
2008-01-31 03:10:00,1.6098,1.61,1.6096,1.61,1403199999.0
2008-01-31 03:11:00,1.61,1.6101,1.60975,1.60975,1764700010.0
2008-01-31 03:12:00,1.60975,1.60995,1.60975,1.6098,640400000.0
2008-01-31 03:13:00,1.6098,1.60985,1.60945,1.60945,1133100006.0
2008-01-31 03:14:00,1.6093,1.6093,1.6091,1.6092,1652900002.0
2008-01-31 03:15:00,1.6095,1.6095,1.6093,1.6094,1652900002.0
2008-01-31 03:16:00,1.6094,1.6094,1.6093,1.6094,1049799992.0
2008-01-31 03:17:00,1.6094,1.60945,1.6094,1.6094,1491000004.0
2008-01-31 03:18:00,1.6094,1.6094,1.60915,1.6094,876800004.0
2008-01-31 03:19:00,1.6094,1.6094,1.6093,1.6094,1779200000.0
2008-01-31 03:20:00,1.6094,1.6094,1.6092,1.6093,602800005.0
2008-01-31 03:21:00,1.6093,1.6094,1.6093,1.6094,1243900013.0
2008-01-31 03:22:00,1.6094,1.6094,1.6092,1.6094,1428100000.0
2008-01-31 03:23:00,1.6094,1.60945,1.6094,1.6094,1088000000.0
2008-01-31 03:24:00,1.6094,1.6094,1.60915,1.6094,582099997.0
2008-01-31 03:25:00,1.6094,1.6094,1.6094,1.6094,1033600000.0
2008-01-31 03:26:00,1.6094,1.6094,1.6092,1.6092,650800002.0
2008-01-31 03:27:00,1.6092,1.6093,1.60895,1.6093,711099997.0
2008-01-31 03:28:00,1.6093,1.6093,1.6093,1.6093,1505599950.0
2008-01-31 03:29:00,1.6093,1.6094,1.6093,1.6093,1131299978.0
2008-01-31 03:30:00,1.6093,1.6098,1.6093,1.6096,1679400006.0
2008-01-31 03:31:00,1.6096,1.61005,1.6096,1.60985,1393000009.0
2008-01-31 03:32:00,1.60985,1.61,1.6095,1.60965,1429200040.0
2008-01-31 03:33:00,1.60965,1.60985,1.6094,1.6096,1633199997.0
2008-01-31 03:34:00,1.6096,1.6098,1.6095,1.60965,977299998.0
2008-01-31 03:35:00,1.60965,1.61005,1.60965,1.61,1346999988.0
2008-01-31 03:36:00,1.61,1.61005,1.6097,1.6099,2107200014.0
2008-01-31 03:37:00,1.6098,1.61,1.60975,1.60995,1553600035.0
2008-01-31 03:38:00,1.60995,1.60995,1.60975,1.60985,929000000.0
2008-01-31 03:39:00,1.60985,1.60985,1.6095,1.6097,1003000014.0
2008-01-31 03:40:00,1.6097,1.6098,1.6093,1.6093,1879800008.0
2008-01-31 03:42:00,1.6092,1.6093,1.6091,1.6093,1926099986.0
2008-01-31 03:43:00,1.6092,1.6092,1.6092,1.6092,1877999919.0
2008-01-31 03:44:00,1.6092,1.6093,1.6092,1.6092,1877999919.0
2008-01-31 03:45:00,1.6092,1.60965,1.6092,1.6093,1551399950.0
2008-01-31 03:46:00,1.6093,1.6093,1.6091,1.6092,1032799979.0
2008-01-31 03:47:00,1.6092,1.6092,1.6091,1.6092,631499983.0
2008-01-31 03:48:00,1.6092,1.6093,1.60915,1.6093,889499960.0
2008-01-31 03:49:00,1.6092,1.60925,1.60915,1.60915,1162199999.0
2008-01-31 03:50:00,1.60915,1.60925,1.60915,1.6092,702199984.0
2008-01-31 03:51:00,1.6092,1.60925,1.6091,1.6091,1231999973.0
2008-01-31 03:52:00,1.6091,1.6093,1.6091,1.6091,726000005.0
2008-01-31 03:53:00,1.6092,1.6092,1.6091,1.6092,804299993.0
2008-01-31 03:54:00,1.6092,1.6092,1.6092,1.6092,547200001.0
2008-01-31 03:55:00,1.6092,1.6092,1.60915,1.6092,477199986.0
2008-01-31 03:56:00,1.6092,1.6092,1.6091,1.6092,830499971.0
2008-01-31 03:57:00,1.6092,1.6092,1.6091,1.6092,481999985.0
2008-01-31 03:58:00,1.6092,1.60935,1.6092,1.60935,1989199952.0
2008-01-31 03:59:00,1.60935,1.60965,1.60935,1.6096,1617799978.0
2008-01-31 04:00:00,1.6096,1.6096,1.6094,1.6096,1360900007.0
2008-01-31 04:01:00,1.6096,1.6096,1.6094,1.6094,1065900000.0
2008-01-31 04:02:00,1.6095,1.6095,1.60935,1.6095,799000003.0
2008-01-31 04:03:00,1.6095,1.6095,1.6094,1.6095,1143400000.0
2008-01-31 04:04:00,1.6094,1.6095,1.6094,1.6095,832799984.0
2008-01-31 04:05:00,1.6095,1.6096,1.6092,1.6096,729000000.0
2008-01-31 04:06:00,1.6096,1.6097,1.60935,1.6096,642200010.0
2008-01-31 04:07:00,1.6096,1.6097,1.6092,1.60935,1477900003.0
2008-01-31 04:08:00,1.60935,1.60945,1.6092,1.6094,1684400002.0
2008-01-31 04:09:00,1.60945,1.60955,1.6092,1.6095,682300022.0
2008-01-31 04:10:00,1.6087,1.6089,1.6087,1.6087,1212800004.0
2008-01-31 04:11:00,1.60935,1.6095,1.6092,1.6093,1212800004.0
2008-01-31 04:12:00,1.6093,1.6095,1.6092,1.6093,1381700003.0
2008-01-31 04:13:00,1.6093,1.6093,1.6092,1.6092,1504800003.0
2008-01-31 04:14:00,1.6092,1.6092,1.6091,1.6092,1519999933.0
2008-01-31 04:15:00,1.6092,1.6094,1.6089,1.6094,796900011.0
2008-01-31 04:16:00,1.6094,1.6094,1.6092,1.6093,908999998.0
2008-01-31 04:17:00,1.6093,1.6094,1.6092,1.6092,1273999999.0
2008-01-31 04:18:00,1.6092,1.6093,1.6092,1.6092,1873200000.0
2008-01-31 04:19:00,1.6092,1.6092,1.6092,1.6092,2052800031.0
2008-01-31 04:20:00,1.6092,1.6092,1.6091,1.6091,1743599944.0
2008-01-31 04:21:00,1.6091,1.6093,1.6091,1.6092,1689600001.0
2008-01-31 04:22:00,1.6092,1.6094,1.609,1.6091,1891299993.0
2008-01-31 04:23:00,1.6091,1.6093,1.6091,1.6093,1455200027.0
2008-01-31 04:24:00,1.6093,1.6093,1.6092,1.6093,653499985.0
2008-01-31 04:25:00,1.6093,1.6093,1.6093,1.6093,340799999.0
2008-01-31 04:26:00,1.6093,1.6094,1.6093,1.6093,857800004.0
2008-01-31 04:27:00,1.6093,1.6096,1.6093,1.6095,1614900016.0
2008-01-31 04:28:00,1.6095,1.6095,1.6092,1.6094,1878100013.0
2008-01-31 04:29:00,1.6095,1.6095,1.6092,1.60925,1304200006.0
2008-01-31 04:30:00,1.60925,1.60925,1.6091,1.60915,457600004.0
2008-01-31 04:31:00,1.6092,1.6096,1.6092,1.6095,412600002.0
2008-01-31 04:32:00,1.6095,1.6095,1.6093,1.6095,147399992.0
2008-01-31 04:33:00,1.6095,1.6095,1.609,1.609,587299985.0
2008-01-31 04:34:00,1.609,1.60925,1.609,1.60915,809499984.0
2008-01-31 04:35:00,1.60915,1.60935,1.609,1.6091,1386000011.0
2008-01-31 04:36:00,1.6091,1.6092,1.609,1.6091,1712300025.0
2008-01-31 04:37:00,1.6091,1.60915,1.6091,1.60915,574799999.0
2008-01-31 04:38:00,1.60915,1.6092,1.609,1.6091,2100299945.0
2008-01-31 04:39:00,1.6091,1.6092,1.609,1.6091,1418900016.0
2008-01-31 04:40:00,1.6091,1.6091,1.609,1.6091,454099994.0
2008-01-31 04:41:00,1.609,1.6091,1.609,1.6091,211100000.0
2008-01-31 04:42:00,1.6091,1.6091,1.6091,1.6091,615599986.0
2008-01-31 04:43:00,1.6091,1.6091,1.6091,1.6091,152000000.0
2008-01-31 04:44:00,1.6091,1.60915,1.6091,1.6091,468399982.0
2008-01-31 04:45:00,1.6091,1.6092,1.6091,1.6091,1374999961.0
2008-01-31 04:46:00,1.6091,1.60925,1.609,1.60925,964399993.0
2008-01-31 04:47:00,1.60925,1.6093,1.609,1.6091,1471699996.0
2008-01-31 04:48:00,1.6091,1.6091,1.6091,1.6091,314800000.0
2008-01-31 04:49:00,1.6091,1.60915,1.609,1.6091,955500002.0
2008-01-31 04:50:00,1.6091,1.6092,1.6091,1.6092,1119000000.0
2008-01-31 04:51:00,1.6092,1.60925,1.6092,1.6092,609900000.0
2008-01-31 04:52:00,1.6092,1.60925,1.6092,1.60925,470000000.0
2008-01-31 04:53:00,1.60925,1.60925,1.60885,1.6089,242800000.0
2008-01-31 04:54:00,1.6092,1.6092,1.6092,1.6092,234600000.0
2008-01-31 04:55:00,1.6092,1.60935,1.6091,1.6092,1121800014.0
2008-01-31 04:56:00,1.6091,1.6093,1.6091,1.6093,715200011.0
2008-01-31 04:57:00,1.6093,1.60945,1.6091,1.6091,688500003.0
2008-01-31 04:58:00,1.6093,1.6095,1.6091,1.6091,2039999990.0
2008-01-31 04:59:00,1.6091,1.60955,1.6091,1.6092,1603899996.0
2008-01-31 05:00:00,1.6092,1.60935,1.609,1.6091,1317400004.0
2008-01-31 05:01:00,1.6091,1.6091,1.609,1.609,997799998.0
2008-01-31 05:02:00,1.609,1.609,1.6089,1.609,892399998.0
2008-01-31 05:03:00,1.609,1.609,1.6088,1.6089,576000000.0
2008-01-31 05:04:00,1.6089,1.6089,1.6086,1.60875,747899999.0
2008-01-31 05:05:00,1.60875,1.609,1.6087,1.609,689000001.0
2008-01-31 05:06:00,1.609,1.609,1.6089,1.6089,1168599998.0
2008-01-31 05:07:00,1.6089,1.609,1.6089,1.609,563899997.0
2008-01-31 05:08:00,1.6089,1.609,1.6089,1.609,519599996.0
2008-01-31 05:09:00,1.609,1.609,1.6088,1.6088,689599998.0
2008-01-31 05:10:00,1.6088,1.60885,1.6087,1.6087,1402200008.0
2008-01-31 05:11:00,1.6087,1.6089,1.6086,1.60875,1355100005.0
2008-01-31 05:12:00,1.60875,1.6088,1.6087,1.6088,313600000.0
2008-01-31 05:13:00,1.6088,1.60885,1.6087,1.6087,504800000.0
2008-01-31 05:14:00,1.6087,1.6087,1.6086,1.6086,427600000.0
2008-01-31 05:15:00,1.6086,1.6087,1.6084,1.6087,419599998.0
2008-01-31 05:16:00,1.6087,1.6087,1.60855,1.6086,868400009.0
2008-01-31 05:17:00,1.6086,1.6087,1.6085,1.6086,1044799989.0
2008-01-31 05:18:00,1.6086,1.6087,1.6085,1.6086,727500008.0
2008-01-31 05:19:00,1.6086,1.6086,1.6085,1.6085,855200000.0
2008-01-31 05:20:00,1.6085,1.6085,1.6083,1.6085,2039000011.0
2008-01-31 05:21:00,1.6085,1.6086,1.6084,1.6084,1621800022.0
2008-01-31 05:22:00,1.6084,1.6085,1.6084,1.6084,466599998.0
2008-01-31 05:23:00,1.6084,1.6085,1.6082,1.6085,909600020.0
2008-01-31 05:24:00,1.6085,1.6087,1.6085,1.6087,912400000.0
2008-01-31 05:25:00,1.6087,1.6087,1.6086,1.6087,993500002.0
2008-01-31 05:26:00,1.6087,1.6087,1.6086,1.6086,465600000.0
2008-01-31 05:27:00,1.6086,1.6086,1.6085,1.6086,1115900010.0
2008-01-31 05:28:00,1.6086,1.6086,1.6085,1.6086,441599990.0
2008-01-31 05:29:00,1.6086,1.6086,1.60825,1.60825,343600001.0
2008-01-31 05:30:00,1.60825,1.6088,1.60825,1.6088,332799999.0
2008-01-31 05:31:00,1.6088,1.6088,1.6085,1.6087,1262800001.0
2008-01-31 05:32:00,1.6087,1.6091,1.6087,1.6088,1176299993.0
2008-01-31 05:33:00,1.6088,1.6088,1.6086,1.6088,948399990.0
2008-01-31 05:34:00,1.6088,1.6088,1.6085,1.6086,657399997.0
2008-01-31 05:35:00,1.6086,1.6087,1.60845,1.6086,745799998.0
2008-01-31 05:36:00,1.6085,1.6087,1.6084,1.6087,589099997.0
2008-01-31 05:37:00,1.6087,1.6088,1.60845,1.6088,1026300000.0
2008-01-31 05:38:00,1.6088,1.6088,1.6085,1.6087,1073600039.0
2008-01-31 05:39:00,1.6087,1.6087,1.60835,1.60835,267600004.0
2008-01-31 05:40:00,1.60835,1.6088,1.60835,1.60865,334799996.0
2008-01-31 05:41:00,1.60865,1.6089,1.6085,1.60865,925200003.0
2008-01-31 05:42:00,1.60865,1.60865,1.6084,1.6085,453400001.0
2008-01-31 05:43:00,1.6085,1.6086,1.6084,1.6086,1002199998.0
2008-01-31 05:44:00,1.6086,1.6087,1.6085,1.6086,686799999.0
2008-01-31 05:45:00,1.6086,1.6086,1.6086,1.6086,678500000.0
2008-01-31 05:46:00,1.6086,1.6086,1.6084,1.6086,616800000.0
2008-01-31 05:47:00,1.6086,1.6087,1.6086,1.6086,446000008.0
2008-01-31 05:48:00,1.6086,1.6086,1.6084,1.6086,998100001.0
2008-01-31 05:49:00,1.6086,1.6086,1.6085,1.6086,625299991.0
2008-01-31 05:50:00,1.6086,1.60885,1.6085,1.6086,684699986.0
2008-01-31 05:51:00,1.6086,1.6086,1.6085,1.6085,378000000.0
2008-01-31 05:52:00,1.6085,1.6086,1.6084,1.6085,856400001.0
2008-01-31 05:53:00,1.6085,1.60865,1.6085,1.6086,885600002.0
2008-01-31 05:54:00,1.6086,1.6091,1.6086,1.60865,1244400000.0
2008-01-31 05:55:00,1.6086,1.6088,1.6084,1.6085,1029400002.0
2008-01-31 05:56:00,1.6085,1.609,1.6085,1.6087,1805999996.0
2008-01-31 05:57:00,1.6087,1.6087,1.6086,1.6087,1251099998.0
2008-01-31 05:58:00,1.6087,1.6087,1.6085,1.6086,248300004.0
2008-01-31 05:59:00,1.6086,1.6087,1.6086,1.6087,1673099985.0
2008-01-31 06:00:00,1.6087,1.609,1.6086,1.609,660800004.0
2008-01-31 06:01:00,1.609,1.609,1.6089,1.609,366000000.0
2008-01-31 06:02:00,1.609,1.609,1.6087,1.6087,888000003.0
2008-01-31 06:03:00,1.6087,1.6087,1.6086,1.6087,662000000.0
2008-01-31 06:04:00,1.6087,1.6087,1.60845,1.6086,661900000.0
2008-01-31 06:05:00,1.6086,1.6087,1.6086,1.6087,1064399996.0
2008-01-31 06:06:00,1.6102,1.6102,1.6102,1.6102,1194599993.0
2008-01-31 06:07:00,1.6089,1.60905,1.6089,1.6089,1194599993.0
2008-01-31 06:08:00,1.6089,1.609,1.6086,1.6089,1121399993.0
2008-01-31 06:09:00,1.6089,1.6089,1.60885,1.6089,506100001.0
2008-01-31 06:10:00,1.6089,1.6089,1.6087,1.6089,1209200011.0
2008-01-31 06:11:00,1.6089,1.6089,1.6088,1.6089,2063099995.0
2008-01-31 06:12:00,1.6089,1.60935,1.6089,1.609,1153400026.0
2008-01-31 06:13:00,1.6091,1.6093,1.6091,1.6091,1501000039.0
2008-01-31 06:14:00,1.6092,1.6093,1.6089,1.6091,1581400003.0
2008-01-31 06:15:00,1.6094,1.6094,1.609,1.609,641299975.0
2008-01-31 06:16:00,1.609,1.609,1.6089,1.609,2073599994.0
2008-01-31 06:17:00,1.609,1.609,1.609,1.609,927999955.0
2008-01-31 06:18:00,1.609,1.609,1.609,1.609,1872799937.0
2008-01-31 06:19:00,1.6104,1.6104,1.6103,1.6103,1590400000.0
2008-01-31 06:20:00,1.6098,1.6099,1.6095,1.6095,1590400000.0
2008-01-31 06:21:00,1.6095,1.6095,1.6092,1.6093,1080000000.0
2008-01-31 06:22:00,1.6093,1.6093,1.6093,1.6093,951199954.0
2008-01-31 06:23:00,1.6093,1.6093,1.6093,1.6093,1623199918.0
2008-01-31 06:24:00,1.6093,1.6095,1.6093,1.6095,2048799915.0
2008-01-31 06:25:00,1.6095,1.6095,1.6093,1.6095,798399984.0
2008-01-31 06:26:00,1.6095,1.6095,1.6093,1.6094,1265599953.0
2008-01-31 06:27:00,1.6094,1.60945,1.6092,1.6092,1750299912.0
2008-01-31 06:28:00,1.6092,1.60945,1.6092,1.60945,1307299948.0
2008-01-31 06:29:00,1.60945,1.6097,1.6094,1.6097,1197599998.0
2008-01-31 06:30:00,1.6097,1.6097,1.6092,1.6093,1460499985.0
2008-01-31 06:31:00,1.60935,1.6096,1.6093,1.60945,1029499980.0
2008-01-31 06:32:00,1.60945,1.6098,1.60945,1.6096,1058800004.0
2008-01-31 06:33:00,1.6096,1.60985,1.6095,1.6097,1341499989.0
2008-01-31 06:34:00,1.6097,1.60985,1.6097,1.6097,1180000000.0
2008-01-31 06:35:00,1.6097,1.61,1.6096,1.6097,519500001.0
2008-01-31 06:36:00,1.6097,1.6097,1.60935,1.60935,763199996.0
2008-01-31 06:37:00,1.60935,1.6094,1.60905,1.6093,1699099924.0
2008-01-31 06:38:00,1.6093,1.6094,1.60915,1.6093,2018099922.0
2008-01-31 06:39:00,1.6093,1.60935,1.6092,1.6093,2036799906.0
2008-01-31 06:40:00,1.6093,1.6097,1.6093,1.6094,1107399956.0
2008-01-31 06:41:00,1.6094,1.6097,1.6093,1.6097,160999995.0
2008-01-31 06:42:00,1.6097,1.6097,1.60905,1.6093,136000000.0
2008-01-31 06:43:00,1.6093,1.6093,1.6092,1.6092,449599998.0
2008-01-31 06:44:00,1.6092,1.6093,1.609,1.6093,1846999987.0
2008-01-31 06:45:00,1.6093,1.6093,1.6093,1.6093,819999999.0
2008-01-31 06:46:00,1.6093,1.6093,1.6092,1.6093,536200010.0
2008-01-31 06:47:00,1.609,1.6093,1.609,1.6093,1124600015.0
2008-01-31 06:48:00,1.6093,1.6093,1.6093,1.6093,716799964.0
2008-01-31 06:49:00,1.6093,1.6093,1.6092,1.6093,1173599948.0
2008-01-31 06:50:00,1.6093,1.6095,1.6092,1.6095,929399980.0
2008-01-31 06:51:00,1.6095,1.6099,1.6095,1.6099,1558799955.0
2008-01-31 06:52:00,1.6099,1.61025,1.6099,1.6102,1564099952.0
2008-01-31 06:53:00,1.6102,1.6103,1.6099,1.6101,1950399970.0
2008-01-31 06:54:00,1.6101,1.61015,1.61005,1.6101,1692899966.0
2008-01-31 06:55:00,1.6101,1.6102,1.61,1.6102,1421299965.0
2008-01-31 06:56:00,1.6102,1.6102,1.6101,1.6101,670699991.0
2008-01-31 06:57:00,1.6101,1.6102,1.61,1.6101,1932999945.0
2008-01-31 06:58:00,1.6107,1.6107,1.6106,1.6107,1712799979.0
2008-01-31 06:59:00,1.6101,1.6101,1.60995,1.6101,1712799979.0
2008-01-31 07:00:00,1.6107,1.6107,1.6105,1.6106,1796799999.0
2008-01-31 07:01:00,1.6107,1.6111,1.6106,1.6109,1796799999.0
2008-01-31 07:02:00,1.611,1.6112,1.611,1.6111,1796799999.0
2008-01-31 07:03:00,1.6101,1.6104,1.61,1.6102,1796799999.0
2008-01-31 07:04:00,1.6101,1.61025,1.6099,1.61,1926399965.0
2008-01-31 07:05:00,1.61,1.61015,1.6099,1.6099,1526099973.0
2008-01-31 07:06:00,1.6099,1.61,1.6099,1.61,1845199951.0
2008-01-31 07:07:00,1.61,1.61,1.6099,1.61,1523199941.0
2008-01-31 07:08:00,1.61,1.61025,1.61,1.6101,1021599988.0
2008-01-31 07:09:00,1.6101,1.6101,1.61,1.6101,884299990.0
2008-01-31 07:10:00,1.6101,1.6101,1.61,1.61,1736799944.0
2008-01-31 07:11:00,1.61,1.61015,1.61,1.61015,1150299968.0
2008-01-31 07:12:00,1.6101,1.61035,1.60995,1.6103,1016900000.0
2008-01-31 07:13:00,1.6103,1.6104,1.6102,1.6103,1217399993.0
2008-01-31 07:14:00,1.6102,1.6104,1.6102,1.6103,698300000.0
2008-01-31 07:15:00,1.6103,1.6103,1.6103,1.6103,880000000.0
2008-01-31 07:16:00,1.6103,1.6103,1.6103,1.6103,1380000000.0
2008-01-31 07:17:00,1.6099,1.6101,1.6099,1.61,1665800000.0
2008-01-31 07:18:00,1.6099,1.61,1.6097,1.61,1665800000.0
2008-01-31 07:19:00,1.6104,1.6105,1.6103,1.61035,1665800000.0
2008-01-31 07:20:00,1.61035,1.61055,1.6103,1.61055,1683200002.0
2008-01-31 07:21:00,1.61,1.61,1.6094,1.6097,1919199994.0
2008-01-31 07:22:00,1.6103,1.6103,1.6098,1.61005,1919199994.0
2008-01-31 07:23:00,1.61005,1.61035,1.61005,1.61035,1629699958.0
2008-01-31 07:24:00,1.61035,1.61035,1.61,1.61,1714599978.0
2008-01-31 07:25:00,1.6103,1.6105,1.6097,1.6099,2038999940.0
2008-01-31 07:26:00,1.6104,1.6104,1.61,1.6102,2038999940.0
2008-01-31 07:27:00,1.6102,1.6102,1.6102,1.6102,448000000.0
2008-01-31 07:28:00,1.6102,1.6105,1.61,1.6102,1201700012.0
2008-01-31 07:29:00,1.6102,1.61035,1.6101,1.6101,1276799980.0
2008-01-31 07:30:00,1.6101,1.61035,1.60995,1.60995,1307999980.0
2008-01-31 07:31:00,1.60995,1.6103,1.60995,1.6101,477199999.0
2008-01-31 07:32:00,1.6101,1.6103,1.6101,1.6102,2147199939.0
2008-01-31 07:33:00,1.6111,1.6112,1.6109,1.6109,1339699990.0
2008-01-31 07:34:00,1.6107,1.6112,1.6107,1.6112,1339699990.0
2008-01-31 07:35:00,1.6102,1.6104,1.6101,1.6104,1339699990.0
2008-01-31 07:36:00,1.6104,1.6104,1.6098,1.6101,277100000.0
2008-01-31 07:37:00,1.6101,1.6101,1.60985,1.6101,227700000.0
2008-01-31 07:38:00,1.6101,1.6104,1.60995,1.60995,248999999.0
2008-01-31 07:39:00,1.6104,1.6105,1.6104,1.6105,1916800002.0
2008-01-31 07:40:00,1.60985,1.61,1.60955,1.6097,1916800002.0
2008-01-31 07:41:00,1.611,1.611,1.6108,1.6108,2001599929.0
2008-01-31 07:42:00,1.61,1.6102,1.61,1.61,2001599929.0
2008-01-31 07:43:00,1.61,1.61,1.60985,1.6099,2128299970.0
2008-01-31 07:44:00,1.6099,1.6106,1.60985,1.6105,1885900011.0
2008-01-31 07:45:00,1.6105,1.6105,1.6101,1.6105,1699199978.0
2008-01-31 07:46:00,1.6105,1.6106,1.6104,1.6104,1199999994.0
2008-01-31 07:47:00,1.6104,1.6104,1.61005,1.61005,553800000.0
2008-01-31 07:48:00,1.61005,1.6105,1.61005,1.6105,763499995.0
2008-01-31 07:49:00,1.6105,1.61085,1.6105,1.6106,1630699972.0
2008-01-31 07:50:00,1.6107,1.6107,1.6104,1.6104,1453399989.0
2008-01-31 07:51:00,1.6104,1.61085,1.6104,1.6106,1908399976.0
2008-01-31 07:52:00,1.6106,1.61075,1.6105,1.61075,779599988.0
2008-01-31 07:53:00,1.61075,1.6109,1.6107,1.61075,1092800000.0
2008-01-31 07:54:00,1.61075,1.6108,1.6105,1.6106,1225599996.0
2008-01-31 07:55:00,1.6106,1.61065,1.61055,1.61055,1376000000.0
2008-01-31 07:56:00,1.61055,1.6107,1.61055,1.6106,1704599996.0
2008-01-31 07:57:00,1.61055,1.6108,1.6105,1.61055,1232999982.0
2008-01-31 07:58:00,1.61055,1.61075,1.6105,1.6107,1692399986.0
2008-01-31 07:59:00,1.61065,1.61065,1.6105,1.6105,1036199998.0
2008-01-31 08:00:00,1.6105,1.61075,1.6105,1.61055,1367200000.0
2008-01-31 08:01:00,1.61055,1.61115,1.61055,1.61085,1732599998.0
2008-01-31 08:02:00,1.6109,1.61125,1.61085,1.61105,1032000006.0
2008-01-31 08:03:00,1.6103,1.6104,1.6098,1.6099,2092000000.0
2008-01-31 08:04:00,1.61085,1.61085,1.61055,1.61055,2092000000.0
2008-01-31 08:05:00,1.61055,1.6109,1.61055,1.6107,988000000.0
2008-01-31 08:06:00,1.6107,1.61075,1.61055,1.61075,1128000000.0
2008-01-31 08:07:00,1.61075,1.6108,1.61025,1.61045,1058699990.0
2008-01-31 08:08:00,1.61045,1.61045,1.6102,1.61035,1385599998.0
2008-01-31 08:09:00,1.61035,1.6105,1.61025,1.61045,1941600000.0
2008-01-31 08:10:00,1.61045,1.6107,1.6103,1.6107,1470799982.0
2008-01-31 08:11:00,1.6107,1.61135,1.61015,1.6108,1448299996.0
2008-01-31 08:12:00,1.6108,1.61115,1.61045,1.61045,1428000000.0
2008-01-31 08:13:00,1.6105,1.61075,1.61035,1.61045,1508599983.0
2008-01-31 08:14:00,1.61045,1.6105,1.61015,1.61025,1300000000.0
2008-01-31 08:15:00,1.61025,1.61025,1.60955,1.61015,1801800002.0
2008-01-31 08:16:00,1.61015,1.61015,1.61,1.61005,1065600000.0
2008-01-31 08:17:00,1.61005,1.61005,1.60995,1.61005,711199995.0
2008-01-31 08:18:00,1.61005,1.61005,1.6097,1.6099,1391900005.0
2008-01-31 08:19:00,1.6099,1.61005,1.6094,1.60995,2077699990.0
2008-01-31 08:20:00,1.60995,1.61015,1.60955,1.61015,2013599994.0
2008-01-31 08:21:00,1.61015,1.61015,1.60945,1.60975,1371299998.0
2008-01-31 08:22:00,1.6098,1.60995,1.60965,1.6098,847500000.0
2008-01-31 08:23:00,1.6098,1.61045,1.60975,1.61045,894400000.0
2008-01-31 08:24:00,1.61025,1.61035,1.61005,1.61005,1078399998.0
2008-01-31 08:25:00,1.61005,1.61045,1.60975,1.61015,1433400000.0
2008-01-31 08:26:00,1.61015,1.61025,1.60995,1.61005,1183399977.0
2008-01-31 08:27:00,1.61005,1.61015,1.60985,1.61005,1293899994.0
2008-01-31 08:28:00,1.61005,1.61035,1.61005,1.61025,979099987.0
2008-01-31 08:29:00,1.61025,1.61075,1.61025,1.61065,1721600000.0
2008-01-31 08:30:00,1.61065,1.61135,1.61065,1.61105,1433700004.0
2008-01-31 08:31:00,1.61105,1.61115,1.61085,1.61115,930500001.0
2008-01-31 08:32:00,1.61115,1.61115,1.61085,1.61095,1156399997.0
2008-01-31 08:33:00,1.61095,1.61105,1.61095,1.61095,859200000.0
2008-01-31 08:34:00,1.61095,1.6111,1.6105,1.6111,1271999998.0
2008-01-31 08:35:00,1.6111,1.6111,1.61055,1.61075,1673299995.0
2008-01-31 08:36:00,1.6101,1.6104,1.6101,1.6102,1900000000.0
2008-01-31 08:37:00,1.61,1.6103,1.6097,1.61,1900000000.0
2008-01-31 08:39:00,1.61035,1.6105,1.61025,1.6105,1900000000.0
2008-01-31 08:40:00,1.6105,1.61115,1.6105,1.61075,1552500000.0
2008-01-31 08:41:00,1.61075,1.61095,1.61065,1.6108,850400000.0
2008-01-31 08:42:00,1.6108,1.611,1.61045,1.6107,1320000000.0
2008-01-31 08:43:00,1.61065,1.61085,1.61045,1.61065,1870400000.0
2008-01-31 08:44:00,1.61065,1.61075,1.61045,1.61055,1549300000.0
2008-01-31 08:45:00,1.61055,1.61095,1.61055,1.61095,823200000.0
2008-01-31 08:46:00,1.61095,1.611,1.61015,1.61025,1168699987.0
2008-01-31 08:47:00,1.61025,1.61025,1.61005,1.61025,1634400000.0
2008-01-31 08:48:00,1.6101,1.6101,1.61,1.6101,1669300020.0
2008-01-31 08:49:00,1.61005,1.61025,1.61005,1.61015,1669300020.0
2008-01-31 08:50:00,1.61025,1.61055,1.61015,1.61025,1873800035.0
2008-01-31 08:51:00,1.61025,1.61045,1.61015,1.61025,1718400008.0
2008-01-31 08:52:00,1.61025,1.61025,1.61015,1.61015,1559999944.0
2008-01-31 08:53:00,1.61015,1.6102,1.60995,1.61,1088300000.0
2008-01-31 08:54:00,1.61,1.61005,1.61,1.61005,1653999998.0
2008-01-31 08:55:00,1.61005,1.6105,1.61005,1.61015,1348999995.0
2008-01-31 08:56:00,1.61015,1.61045,1.60995,1.61045,1561600000.0
2008-01-31 08:57:00,1.6106,1.61105,1.6105,1.6108,918399999.0
2008-01-31 08:58:00,1.6108,1.6108,1.61025,1.6105,1703999953.0
2008-01-31 08:59:00,1.6105,1.6105,1.61005,1.61025,1660799999.0
2008-01-31 09:00:00,1.61025,1.61035,1.6102,1.61035,1498800000.0
2008-01-31 09:01:00,1.61035,1.6104,1.61025,1.61035,1349599999.0
2008-01-31 09:02:00,1.61035,1.61045,1.61035,1.61035,1237600018.0
2008-01-31 09:03:00,1.61035,1.61035,1.60975,1.60975,1727900002.0
2008-01-31 09:04:00,1.60995,1.6103,1.60985,1.61015,1552000002.0
2008-01-31 09:05:00,1.61015,1.61035,1.60995,1.60995,1382600005.0
2008-01-31 09:06:00,1.60995,1.61005,1.60965,1.60965,1280499994.0
2008-01-31 09:07:00,1.60965,1.61005,1.60935,1.60945,1551100010.0
2008-01-31 09:08:00,1.60945,1.61005,1.60945,1.60965,2147200018.0
2008-01-31 09:09:00,1.60965,1.61025,1.60955,1.61015,1713000006.0
2008-01-31 09:10:00,1.6106,1.6108,1.6103,1.6105,1326599997.0
2008-01-31 09:11:00,1.6104,1.6108,1.6104,1.6107,1326599997.0
2008-01-31 09:12:00,1.6099,1.61005,1.6099,1.60995,1326599997.0
2008-01-31 09:13:00,1.60995,1.61035,1.60985,1.61015,1359799997.0
2008-01-31 09:14:00,1.61015,1.61025,1.60985,1.61025,1739099977.0
2008-01-31 09:15:00,1.61015,1.6105,1.60985,1.61015,1764799990.0
2008-01-31 09:16:00,1.61015,1.61045,1.61,1.61005,1062800002.0
2008-01-31 09:17:00,1.61005,1.61015,1.61,1.61005,940800002.0
2008-01-31 09:18:00,1.61005,1.61005,1.60935,1.60945,1349999998.0
2008-01-31 09:19:00,1.60945,1.60955,1.60885,1.60905,1280599999.0
2008-01-31 09:20:00,1.60905,1.6093,1.6089,1.60915,1319999996.0
2008-01-31 09:21:00,1.60915,1.60925,1.60885,1.60895,955400000.0
2008-01-31 09:22:00,1.60895,1.60905,1.60895,1.60895,882199998.0
2008-01-31 09:23:00,1.6111,1.6111,1.6109,1.611,1229000002.0
2008-01-31 09:24:00,1.6108,1.6109,1.6108,1.6108,1229000002.0
2008-01-31 09:25:00,1.60905,1.60945,1.60905,1.60935,1229000002.0
2008-01-31 09:26:00,1.6107,1.6107,1.6104,1.6104,1591999991.0
2008-01-31 09:27:00,1.6097,1.61035,1.60955,1.61035,1591999991.0
2008-01-31 09:28:00,1.6104,1.6106,1.6104,1.6105,2130199989.0
2008-01-31 09:29:00,1.6104,1.6107,1.6103,1.6107,2130199989.0
2008-01-31 09:30:00,1.60995,1.6105,1.60995,1.61035,2130199989.0
2008-01-31 09:31:00,1.6105,1.6106,1.6105,1.6106,1394400004.0
2008-01-31 09:32:00,1.6107,1.6108,1.6107,1.6108,1394400004.0
2008-01-31 09:33:00,1.6107,1.6108,1.6107,1.6107,1394400004.0
2008-01-31 09:34:00,1.6106,1.6107,1.6106,1.6107,1394400004.0
2008-01-31 09:35:00,1.61015,1.6104,1.6098,1.6101,1394400004.0
2008-01-31 09:36:00,1.61005,1.6103,1.60985,1.61,1515499997.0
2008-01-31 09:37:00,1.6107,1.6108,1.6105,1.6107,1301500008.0
2008-01-31 09:38:00,1.60995,1.61005,1.6099,1.60995,1301500008.0
2008-01-31 09:39:00,1.6106,1.6107,1.6105,1.6106,1792599996.0
2008-01-31 09:40:00,1.6102,1.6104,1.61005,1.6103,1792599996.0
2008-01-31 09:41:00,1.6103,1.61035,1.61,1.6101,1044600000.0
2008-01-31 09:42:00,1.6101,1.61035,1.61005,1.6101,1255399998.0
2008-01-31 09:43:00,1.6101,1.61025,1.61,1.6102,1485999999.0
2008-01-31 09:44:00,1.6102,1.6103,1.60995,1.61005,1485399998.0
2008-01-31 09:45:00,1.6101,1.6102,1.60985,1.60995,2134499990.0
2008-01-31 09:46:00,1.60995,1.61035,1.60995,1.6102,1757400000.0
2008-01-31 09:47:00,1.6089,1.6091,1.6088,1.609,2075299998.0
2008-01-31 09:48:00,1.61,1.61005,1.60995,1.61005,2075299998.0
2008-01-31 09:49:00,1.61005,1.6103,1.6099,1.61015,1243099985.0
2008-01-31 09:50:00,1.61015,1.61025,1.60995,1.61015,1569199999.0
2008-01-31 09:51:00,1.6087,1.6088,1.6084,1.6087,1427200002.0
2008-01-31 09:52:00,1.6097,1.61015,1.60955,1.61015,1427200002.0
2008-01-31 09:53:00,1.61015,1.61035,1.60985,1.60995,825200000.0
2008-01-31 09:54:00,1.60995,1.61025,1.60975,1.60995,1653800017.0
2008-01-31 09:55:00,1.61005,1.61015,1.6098,1.60985,1203999994.0
2008-01-31 09:56:00,1.60985,1.60985,1.60955,1.60965,1091000000.0
2008-01-31 09:57:00,1.60965,1.61015,1.60955,1.60975,1868100002.0
2008-01-31 09:58:00,1.60975,1.60975,1.60935,1.60955,1510400000.0
2008-01-31 09:59:00,1.6087,1.6089,1.6084,1.6087,1644400001.0
2008-01-31 10:00:00,1.60965,1.61035,1.60965,1.60995,1644400001.0
2008-01-31 10:01:00,1.60995,1.61015,1.60985,1.61005,1850200000.0
2008-01-31 10:02:00,1.6081,1.6083,1.6076,1.6078,1982399999.0
2008-01-31 10:04:00,1.61015,1.61045,1.61005,1.6104,1982399999.0
2008-01-31 10:05:00,1.6067,1.6068,1.6061,1.6066,2062900029.0
2008-01-31 10:06:00,1.6067,1.6069,1.6067,1.6068,2062900029.0
2008-01-31 10:07:00,1.61015,1.61015,1.60965,1.60965,2062900029.0
2008-01-31 10:08:00,1.6066,1.607,1.6066,1.6069,1306599999.0
2008-01-31 10:09:00,1.60985,1.61025,1.60965,1.61015,1306599999.0
2008-01-31 10:10:00,1.61065,1.61085,1.61025,1.61055,1476000001.0
2008-01-31 10:11:00,1.61055,1.61085,1.6105,1.6107,1537600000.0
2008-01-31 10:12:00,1.6107,1.61085,1.61065,1.61075,1326400000.0
2008-01-31 10:13:00,1.61075,1.6109,1.61075,1.6108,848000000.0
2008-01-31 10:14:00,1.6108,1.6109,1.6108,1.6109,964000000.0
2008-01-31 10:15:00,1.6109,1.61115,1.6109,1.61095,1399899999.0
2008-01-31 10:16:00,1.6109,1.61105,1.61085,1.61095,1566600002.0
2008-01-31 10:17:00,1.6065,1.6065,1.6063,1.6064,1984400016.0
2008-01-31 10:18:00,1.6063,1.6064,1.6061,1.6063,1984400016.0
2008-01-31 10:19:00,1.6062,1.6063,1.6059,1.6061,1984400016.0
2008-01-31 10:20:00,1.61065,1.61105,1.61065,1.61095,1984400016.0
2008-01-31 10:21:00,1.61095,1.611,1.61075,1.61085,1318299997.0
2008-01-31 10:22:00,1.6109,1.61105,1.61085,1.61085,1096000005.0
2008-01-31 10:23:00,1.61085,1.61105,1.61075,1.61095,2104300027.0
2008-01-31 10:24:00,1.61095,1.61105,1.61075,1.61075,905599979.0
2008-01-31 10:25:00,1.61075,1.61085,1.61065,1.61075,1399199958.0
2008-01-31 10:26:00,1.61075,1.61075,1.61035,1.61035,1834499968.0
2008-01-31 10:27:00,1.61035,1.61075,1.61035,1.61055,1539199981.0
2008-01-31 10:28:00,1.6105,1.61055,1.61035,1.61045,1899999967.0
2008-01-31 10:29:00,1.61045,1.61075,1.61045,1.61065,1941599960.0
2008-01-31 10:30:00,1.6066,1.6066,1.6064,1.6066,1149400004.0
2008-01-31 10:31:00,1.61055,1.61065,1.61045,1.61055,1149400004.0
2008-01-31 10:32:00,1.61055,1.61085,1.61045,1.61075,847899990.0
2008-01-31 10:33:00,1.61075,1.61085,1.61065,1.61065,804000001.0
2008-01-31 10:34:00,1.61065,1.61075,1.61055,1.61055,979600009.0
2008-01-31 10:35:00,1.61055,1.61095,1.61045,1.61065,858100001.0
2008-01-31 10:36:00,1.61065,1.61095,1.61065,1.61075,1103399993.0
2008-01-31 10:37:00,1.61075,1.61085,1.61045,1.61065,1612899996.0
2008-01-31 10:38:00,1.61065,1.61065,1.61055,1.61055,828700000.0
2008-01-31 10:39:00,1.607,1.607,1.6068,1.6068,1894499981.0
2008-01-31 10:40:00,1.61055,1.61055,1.6101,1.61035,1894499981.0
2008-01-31 10:41:00,1.6104,1.61055,1.61035,1.61045,1105300001.0
2008-01-31 10:42:00,1.61045,1.61055,1.61015,1.61015,1648700027.0
2008-01-31 10:43:00,1.6068,1.607,1.6068,1.6069,1452399995.0
2008-01-31 10:44:00,1.60935,1.6096,1.60935,1.60955,1452399995.0
2008-01-31 10:45:00,1.60955,1.60955,1.60915,1.6092,1023900001.0
2008-01-31 10:46:00,1.60925,1.60935,1.6089,1.60905,1625399991.0
2008-01-31 10:47:00,1.60905,1.6091,1.60885,1.609,1992200001.0
2008-01-31 10:48:00,1.609,1.60915,1.6089,1.609,1641199986.0
2008-01-31 10:49:00,1.60895,1.60905,1.60875,1.60885,2059599993.0
2008-01-31 10:50:00,1.60885,1.60905,1.60875,1.60875,1356000000.0
2008-01-31 10:51:00,1.60875,1.60875,1.6084,1.60865,2118400013.0
2008-01-31 10:52:00,1.60865,1.60925,1.60855,1.60925,1848799974.0
2008-01-31 10:53:00,1.60925,1.60935,1.60875,1.60875,1492200008.0
2008-01-31 10:54:00,1.60875,1.60885,1.60835,1.60875,1458399976.0
2008-01-31 10:55:00,1.60875,1.60885,1.60855,1.60855,777600000.0
2008-01-31 10:56:00,1.60855,1.60875,1.60855,1.60865,1979199974.0
2008-01-31 10:57:00,1.6067,1.6068,1.6067,1.6068,1962799987.0
2008-01-31 10:58:00,1.6069,1.607,1.6068,1.6069,1962799987.0
2008-01-31 10:59:00,1.6068,1.607,1.6068,1.607,1962799987.0
2008-01-31 11:00:00,1.6069,1.6071,1.6068,1.607,1962799987.0
2008-01-31 11:01:00,1.6069,1.607,1.6068,1.607,1962799987.0
2008-01-31 11:02:00,1.60795,1.60825,1.6076,1.60785,1962799987.0
2008-01-31 11:03:00,1.60785,1.60785,1.60775,1.60785,657599995.0
2008-01-31 11:04:00,1.6071,1.6071,1.6069,1.607,1895599997.0
2008-01-31 11:05:00,1.6068,1.6068,1.6062,1.6066,1895599997.0
2008-01-31 11:06:00,1.6066,1.60685,1.6066,1.60675,1784900013.0
2008-01-31 11:07:00,1.6068,1.6068,1.6067,1.6067,1331300000.0
2008-01-31 11:08:00,1.6066,1.6066,1.6063,1.6063,1331300000.0
2008-01-31 11:09:00,1.60685,1.60685,1.60655,1.60665,1331300000.0
2008-01-31 11:10:00,1.60665,1.60675,1.60635,1.60645,1604599987.0
2008-01-31 11:11:00,1.6067,1.6069,1.6067,1.6068,736000000.0
2008-01-31 11:12:00,1.60665,1.60685,1.60665,1.60685,736000000.0
2008-01-31 11:13:00,1.60685,1.60685,1.60635,1.60655,1286799998.0
2008-01-31 11:14:00,1.6072,1.6072,1.6071,1.6071,1192700002.0
2008-01-31 11:15:00,1.6072,1.6072,1.6071,1.6071,1192700002.0
2008-01-31 11:16:00,1.60625,1.60645,1.60615,1.6064,1192700002.0
2008-01-31 11:17:00,1.60645,1.60655,1.60625,1.60635,1473999970.0
2008-01-31 11:18:00,1.60635,1.6064,1.6061,1.6063,1166400009.0
2008-01-31 11:19:00,1.6063,1.6063,1.60595,1.6061,1567400003.0
2008-01-31 11:20:00,1.6061,1.60625,1.60595,1.60615,1783800007.0
2008-01-31 11:21:00,1.607,1.6071,1.6069,1.607,1620799986.0
2008-01-31 11:22:00,1.60625,1.60655,1.60615,1.60635,1620799986.0
2008-01-31 11:23:00,1.60635,1.60635,1.60615,1.6062,1565699987.0
2008-01-31 11:24:00,1.6062,1.6062,1.60585,1.606,2116300014.0
2008-01-31 11:25:00,1.6071,1.6072,1.607,1.6072,1810600028.0
2008-01-31 11:26:00,1.6071,1.6072,1.6071,1.6072,1810600028.0
2008-01-31 11:27:00,1.6056,1.60645,1.6056,1.60645,1810600028.0
2008-01-31 11:28:00,1.60655,1.60685,1.6065,1.6066,1889200000.0
2008-01-31 11:29:00,1.6066,1.6066,1.6065,1.6066,1150699996.0
2008-01-31 11:30:00,1.6066,1.6066,1.6065,1.6066,989200000.0
2008-01-31 11:31:00,1.60655,1.60685,1.60655,1.60685,871000000.0
2008-01-31 11:32:00,1.60685,1.6069,1.60675,1.60675,1228000000.0
2008-01-31 11:33:00,1.6067,1.60725,1.6067,1.60695,1399999997.0
2008-01-31 11:34:00,1.60685,1.60715,1.60665,1.60705,1837199985.0
2008-01-31 11:35:00,1.60705,1.60715,1.60685,1.6071,1188700001.0
2008-01-31 11:36:00,1.6071,1.6073,1.60695,1.60705,1846399984.0
2008-01-31 11:37:00,1.607,1.60725,1.60695,1.60705,1595299997.0
2008-01-31 11:38:00,1.60705,1.6071,1.6068,1.60685,1316200000.0
2008-01-31 11:39:00,1.60685,1.60705,1.6068,1.60685,1381399998.0
2008-01-31 11:40:00,1.60685,1.6069,1.60685,1.6069,1117499988.0
2008-01-31 11:41:00,1.6069,1.60705,1.6068,1.60705,960800001.0
2008-01-31 11:42:00,1.60705,1.60705,1.60675,1.6069,1100000003.0
2008-01-31 11:43:00,1.6069,1.607,1.60685,1.6069,932499998.0
2008-01-31 11:44:00,1.60685,1.6069,1.60675,1.60675,1216399995.0
2008-01-31 11:45:00,1.60675,1.60675,1.6065,1.60655,1232799995.0
2008-01-31 11:46:00,1.6065,1.60675,1.60645,1.6066,1087700001.0
2008-01-31 11:47:00,1.6066,1.60675,1.6065,1.6065,1176800000.0
2008-01-31 11:48:00,1.6065,1.6066,1.60645,1.6065,1188799999.0
2008-01-31 11:49:00,1.6065,1.60655,1.6065,1.60655,664000000.0
2008-01-31 11:50:00,1.60655,1.60675,1.60655,1.6067,766600000.0
2008-01-31 11:51:00,1.6067,1.60675,1.60655,1.6066,700799998.0
2008-01-31 11:52:00,1.6066,1.60665,1.6064,1.60645,1274900001.0
2008-01-31 11:53:00,1.60645,1.60665,1.6063,1.6065,1268100002.0
2008-01-31 11:54:00,1.6065,1.6066,1.60645,1.60655,1573199973.0
2008-01-31 11:55:00,1.60655,1.60685,1.60655,1.60675,1381999997.0
2008-01-31 11:56:00,1.60675,1.60685,1.6067,1.60675,1306699990.0
2008-01-31 11:57:00,1.60675,1.60685,1.6067,1.60685,830099987.0
2008-01-31 11:58:00,1.60685,1.60695,1.60685,1.6069,1869599978.0
2008-01-31 11:59:00,1.6069,1.607,1.6068,1.60695,1735699978.0
2008-01-31 12:00:00,1.606,1.6061,1.606,1.606,1887999996.0
2008-01-31 12:01:00,1.6069,1.607,1.60675,1.607,1887999996.0
2008-01-31 12:02:00,1.607,1.607,1.6067,1.60685,1201399995.0
2008-01-31 12:03:00,1.6069,1.60705,1.60685,1.60695,1179599994.0
2008-01-31 12:04:00,1.60695,1.60705,1.6069,1.60695,1904799993.0
2008-01-31 12:05:00,1.60695,1.60705,1.60675,1.60675,1182399999.0
2008-01-31 12:06:00,1.60675,1.60675,1.6067,1.60675,1946399988.0
2008-01-31 12:07:00,1.60675,1.60675,1.60655,1.60675,1066800002.0
2008-01-31 12:08:00,1.60675,1.60675,1.60635,1.6064,888000001.0
2008-01-31 12:09:00,1.60635,1.60645,1.60635,1.6064,843200001.0
2008-01-31 12:10:00,1.6064,1.60665,1.6064,1.60655,1734100020.0
2008-01-31 12:11:00,1.60655,1.60695,1.60655,1.60685,1226200013.0
2008-01-31 12:12:00,1.60685,1.60705,1.60665,1.60695,1655399985.0
2008-01-31 12:13:00,1.60705,1.6072,1.60685,1.60715,1675800012.0
2008-01-31 12:14:00,1.60715,1.60725,1.6071,1.60715,616399997.0
2008-01-31 12:15:00,1.60715,1.60725,1.60705,1.60715,1822400006.0
2008-01-31 12:16:00,1.60715,1.60715,1.60685,1.60715,1120400002.0
2008-01-31 12:17:00,1.60715,1.60715,1.6069,1.60695,1157099980.0
2008-01-31 12:18:00,1.60695,1.60715,1.60685,1.6071,1744500011.0
2008-01-31 12:19:00,1.6071,1.60715,1.60685,1.6069,1792499985.0
2008-01-31 12:20:00,1.60685,1.6072,1.60685,1.60715,1124999999.0
2008-01-31 12:21:00,1.60715,1.60715,1.60695,1.60695,1924000002.0
2008-01-31 12:22:00,1.6051,1.6054,1.6049,1.6054,1034400012.0
2008-01-31 12:23:00,1.6053,1.6056,1.6051,1.6053,1034400012.0
2008-01-31 12:24:00,1.60695,1.60715,1.60685,1.60715,1034400012.0
2008-01-31 12:25:00,1.60715,1.60725,1.60695,1.60725,1711200018.0
2008-01-31 12:26:00,1.60725,1.6073,1.60715,1.60715,723800005.0
2008-01-31 12:27:00,1.60715,1.60745,1.60715,1.60735,1072599995.0
2008-01-31 12:28:00,1.60735,1.60735,1.60725,1.60735,1364700000.0
2008-01-31 12:29:00,1.60735,1.60755,1.60725,1.60755,1921600006.0
2008-01-31 12:30:00,1.6056,1.6057,1.6055,1.6055,1906000010.0
2008-01-31 12:31:00,1.60755,1.6076,1.6074,1.6075,1906000010.0
2008-01-31 12:32:00,1.6075,1.6076,1.6074,1.6075,1259199989.0
2008-01-31 12:33:00,1.6075,1.6076,1.6075,1.6076,1289599995.0
2008-01-31 12:34:00,1.6061,1.6061,1.6057,1.6057,1611699998.0
2008-01-31 12:35:00,1.6058,1.6058,1.6055,1.6055,1611699998.0
2008-01-31 12:36:00,1.607,1.6072,1.6069,1.6072,1611699998.0
2008-01-31 12:37:00,1.6072,1.6072,1.607,1.607,1286999988.0
2008-01-31 12:38:00,1.6057,1.6061,1.6056,1.606,1880000003.0
2008-01-31 12:39:00,1.6061,1.6061,1.606,1.606,1880000003.0
2008-01-31 12:40:00,1.6061,1.6062,1.606,1.6061,1880000003.0
2008-01-31 12:41:00,1.606,1.6061,1.6058,1.6059,1880000003.0
2008-01-31 12:42:00,1.6071,1.6073,1.607,1.607,1880000003.0
2008-01-31 12:43:00,1.6058,1.6058,1.6054,1.6058,2103699978.0
2008-01-31 12:44:00,1.6056,1.6057,1.6052,1.6053,2103699978.0
2008-01-31 12:45:00,1.6052,1.6054,1.605,1.6054,2103699978.0
2008-01-31 12:46:00,1.6053,1.6056,1.6053,1.6054,2103699978.0
2008-01-31 12:47:00,1.6055,1.6055,1.6053,1.6054,1425599958.0
2008-01-31 12:48:00,1.6055,1.6055,1.6055,1.6055,1425599958.0
2008-01-31 12:49:00,1.6056,1.6058,1.6055,1.6056,1425599958.0
2008-01-31 12:50:00,1.6053,1.6056,1.6053,1.6055,1425599958.0
2008-01-31 12:51:00,1.6055,1.6056,1.60545,1.6056,1082399989.0
2008-01-31 12:52:00,1.6056,1.60595,1.6056,1.6058,973599995.0
2008-01-31 12:53:00,1.6058,1.606,1.6056,1.606,1066400000.0
2008-01-31 12:54:00,1.6059,1.6061,1.6058,1.6058,1196399988.0
2008-01-31 12:55:00,1.60605,1.60605,1.60585,1.606,1196399988.0
2008-01-31 12:56:00,1.6056,1.6056,1.6055,1.6056,1250200001.0
2008-01-31 12:57:00,1.606,1.6063,1.606,1.6062,1250200001.0
2008-01-31 12:58:00,1.6062,1.6063,1.6062,1.6063,570200000.0
2008-01-31 12:59:00,1.6063,1.6063,1.60615,1.60615,457300000.0
2008-01-31 13:00:00,1.60615,1.6062,1.60595,1.60595,1384399987.0
2008-01-31 13:01:00,1.6056,1.6056,1.6054,1.6054,2103600018.0
2008-01-31 13:02:00,1.6055,1.6056,1.6054,1.6055,2103600018.0
2008-01-31 13:03:00,1.60585,1.6059,1.6057,1.60575,2103600018.0
2008-01-31 13:04:00,1.60575,1.606,1.60565,1.6059,822799999.0
2008-01-31 13:05:00,1.6055,1.6058,1.6055,1.6056,1136899979.0
2008-01-31 13:06:00,1.60615,1.6063,1.606,1.606,1136899979.0
2008-01-31 13:07:00,1.6055,1.6057,1.6055,1.6056,1247999992.0
2008-01-31 13:08:00,1.6057,1.6057,1.6054,1.6055,1247999992.0
2008-01-31 13:09:00,1.6052,1.6055,1.6052,1.6055,1247999992.0
2008-01-31 13:10:00,1.6055,1.6055,1.60525,1.6053,1244799981.0
2008-01-31 13:11:00,1.6053,1.6053,1.6049,1.6051,1912399981.0
2008-01-31 13:12:00,1.6056,1.6058,1.6055,1.6056,1988799984.0
2008-01-31 13:13:00,1.6057,1.6061,1.6057,1.6059,1988799984.0
2008-01-31 13:14:00,1.60495,1.6054,1.6048,1.6053,1988799984.0
2008-01-31 13:15:00,1.6053,1.6053,1.605,1.6051,1636800001.0
2008-01-31 13:16:00,1.6062,1.6062,1.6062,1.6062,2086299991.0
2008-01-31 13:17:00,1.6064,1.6064,1.6063,1.6063,2086299991.0
2008-01-31 13:18:00,1.6064,1.6065,1.6064,1.6065,2086299991.0
2008-01-31 13:19:00,1.6045,1.6051,1.60435,1.60495,2086299991.0
2008-01-31 13:20:00,1.60495,1.60515,1.6047,1.6047,2027999982.0
2008-01-31 13:21:00,1.6063,1.6063,1.6062,1.6063,2061399960.0
2008-01-31 13:22:00,1.6062,1.6065,1.6062,1.6064,2061399960.0
2008-01-31 13:23:00,1.6053,1.6057,1.605,1.6053,2061399960.0
2008-01-31 13:24:00,1.6063,1.6066,1.6062,1.6064,2079200002.0
2008-01-31 13:25:00,1.6054,1.60585,1.6053,1.6057,2079200002.0
2008-01-31 13:26:00,1.6057,1.6057,1.60535,1.6054,557599992.0
2008-01-31 13:27:00,1.6054,1.6058,1.6054,1.6056,1411199987.0
2008-01-31 13:28:00,1.6056,1.6056,1.6056,1.6056,1477599993.0
2008-01-31 13:29:00,1.6054,1.6057,1.6054,1.60565,1477599993.0
2008-01-31 13:30:00,1.6058,1.6058,1.6056,1.6057,1481600006.0
2008-01-31 13:31:00,1.6055,1.6059,1.6055,1.6057,1481600006.0
2008-01-31 13:32:00,1.6057,1.60585,1.6056,1.6058,1273500008.0
2008-01-31 13:33:00,1.6058,1.6062,1.6058,1.6061,1142399986.0
2008-01-31 13:34:00,1.6061,1.6061,1.6058,1.6058,1574399988.0
2008-01-31 13:35:00,1.6056,1.6059,1.6055,1.6058,1040799994.0
2008-01-31 13:36:00,1.6059,1.6059,1.6057,1.6058,1040799994.0
2008-01-31 13:37:00,1.6057,1.6059,1.6057,1.6058,1040799994.0
2008-01-31 13:38:00,1.6059,1.6059,1.6058,1.6058,1040799994.0
2008-01-31 13:39:00,1.6061,1.6062,1.606,1.60605,1040799994.0
2008-01-31 13:40:00,1.60605,1.6063,1.606,1.6061,1215999980.0
2008-01-31 13:41:00,1.6058,1.6058,1.6057,1.6058,1711199997.0
2008-01-31 13:42:00,1.6057,1.6057,1.6053,1.6054,1711199997.0
2008-01-31 13:43:00,1.6053,1.6053,1.6049,1.605,1711199997.0
2008-01-31 13:44:00,1.6051,1.6051,1.605,1.605,1711199997.0
2008-01-31 13:45:00,1.6049,1.6051,1.6049,1.605,1711199997.0
2008-01-31 13:46:00,1.6051,1.6052,1.6049,1.605,1711199997.0
2008-01-31 13:47:00,1.6056,1.6056,1.6053,1.6054,1711199997.0
2008-01-31 13:48:00,1.6054,1.6055,1.6054,1.6055,525600000.0
2008-01-31 13:49:00,1.6041,1.6045,1.6041,1.6043,1751200020.0
2008-01-31 13:50:00,1.6042,1.6042,1.6039,1.604,1751200020.0
2008-01-31 13:51:00,1.6056,1.6056,1.6054,1.6055,1751200020.0
2008-01-31 13:52:00,1.6055,1.6055,1.6052,1.6055,1295999977.0
2008-01-31 13:53:00,1.6055,1.6059,1.6053,1.6057,1800800012.0
2008-01-31 13:54:00,1.6057,1.6061,1.6057,1.60585,1894399973.0
2008-01-31 13:55:00,1.60585,1.60595,1.60535,1.60555,1693699990.0
2008-01-31 13:56:00,1.6046,1.6047,1.6045,1.6047,1702399983.0
2008-01-31 13:57:00,1.6046,1.6047,1.6044,1.6046,1702399983.0
2008-01-31 13:58:00,1.6045,1.605,1.6045,1.6048,1702399983.0
2008-01-31 13:59:00,1.6049,1.6049,1.6047,1.6047,1702399983.0
2008-01-31 14:01:00,1.60565,1.60565,1.60545,1.60545,1702399983.0
2008-01-31 14:02:00,1.6048,1.6052,1.6048,1.6052,1556500008.0
2008-01-31 14:03:00,1.6051,1.6052,1.605,1.605,1556500008.0
2008-01-31 14:04:00,1.60525,1.60565,1.60525,1.60555,1556500008.0
2008-01-31 14:05:00,1.60555,1.60585,1.60555,1.60565,954600005.0
2008-01-31 14:06:00,1.60565,1.60575,1.60535,1.60555,1132099980.0
2008-01-31 14:07:00,1.6056,1.6057,1.60545,1.60565,1817599992.0
2008-01-31 14:08:00,1.60565,1.6057,1.60545,1.60545,1481599980.0
2008-01-31 14:09:00,1.60545,1.60555,1.60535,1.60545,1981500005.0
2008-01-31 14:10:00,1.6047,1.6049,1.6047,1.6048,2128699985.0
2008-01-31 14:11:00,1.6049,1.6049,1.6048,1.6048,2128699985.0
2008-01-31 14:12:00,1.60535,1.60575,1.60535,1.6056,2128699985.0
2008-01-31 14:13:00,1.6056,1.60615,1.6056,1.60595,708799998.0
2008-01-31 14:14:00,1.60595,1.60615,1.60575,1.60615,554199992.0
2008-01-31 14:15:00,1.60615,1.60635,1.60605,1.60615,2026799978.0
2008-01-31 14:16:00,1.60615,1.60625,1.606,1.60625,1482600002.0
2008-01-31 14:17:00,1.60625,1.60645,1.60625,1.60625,1204000003.0
2008-01-31 14:18:00,1.6053,1.6054,1.605,1.6052,391699996.0
2008-01-31 14:19:00,1.60645,1.60655,1.60635,1.60635,391699996.0
2008-01-31 14:20:00,1.60635,1.6064,1.60605,1.6063,341999999.0
2008-01-31 14:21:00,1.6063,1.6064,1.60625,1.6063,162500000.0
2008-01-31 14:22:00,1.6063,1.6065,1.60625,1.60645,1085700000.0
2008-01-31 14:23:00,1.60645,1.6066,1.6063,1.6063,677800015.0
2008-01-31 14:24:00,1.6063,1.60665,1.6063,1.60655,158300002.0
2008-01-31 14:25:00,1.60655,1.6066,1.60615,1.6063,852500006.0
2008-01-31 14:26:00,1.6063,1.60635,1.60565,1.6058,237100000.0
2008-01-31 14:27:00,1.6058,1.6058,1.60565,1.60575,42900000.0
2008-01-31 14:28:00,1.60575,1.6058,1.60565,1.6057,81200000.0
2008-01-31 14:29:00,1.6057,1.6057,1.60565,1.6057,30300000.0
2008-01-31 14:30:00,1.6057,1.60575,1.60565,1.60575,38100000.0
2008-01-31 14:31:00,1.60575,1.60595,1.60575,1.60575,187500000.0
2008-01-31 14:32:00,1.60575,1.60575,1.60565,1.60565,68100000.0
2008-01-31 14:33:00,1.60565,1.6057,1.6055,1.6056,36600000.0
2008-01-31 14:34:00,1.6056,1.60565,1.60555,1.6056,351500001.0
2008-01-31 14:35:00,1.6056,1.6059,1.60555,1.60585,318200001.0
2008-01-31 14:36:00,1.60585,1.60595,1.60575,1.60575,160700000.0
2008-01-31 14:37:00,1.60575,1.606,1.60575,1.60585,255300000.0
2008-01-31 14:38:00,1.60585,1.60595,1.60585,1.6059,68600000.0
2008-01-31 14:39:00,1.6059,1.606,1.60585,1.60595,312000000.0
2008-01-31 14:40:00,1.60595,1.60595,1.60595,1.60595,170600000.0
2008-01-31 14:41:00,1.60595,1.60595,1.60575,1.60585,314900001.0
2008-01-31 14:42:00,1.60575,1.6058,1.60535,1.60545,273100000.0
2008-01-31 14:43:00,1.60545,1.60545,1.60495,1.60515,583400002.0
2008-01-31 14:44:00,1.60515,1.6052,1.60505,1.60505,90200000.0
2008-01-31 14:45:00,1.60505,1.60515,1.60495,1.6051,97500000.0
2008-01-31 14:46:00,1.6052,1.6053,1.60495,1.605,179300000.0
2008-01-31 14:47:00,1.605,1.6051,1.60495,1.605,85700000.0
2008-01-31 14:48:00,1.605,1.6051,1.60405,1.6042,823099997.0
2008-01-31 14:49:00,1.6042,1.6045,1.6042,1.60435,338200001.0
2008-01-31 14:50:00,1.60435,1.60435,1.60395,1.60405,274200000.0
2008-01-31 14:51:00,1.60405,1.60425,1.60395,1.6042,196300000.0
2008-01-31 14:52:00,1.6042,1.60455,1.6041,1.60445,276600001.0
2008-01-31 14:53:00,1.60445,1.6047,1.6044,1.60455,471500000.0
2008-01-31 14:54:00,1.60455,1.6047,1.6044,1.6044,602300000.0
2008-01-31 14:55:00,1.6044,1.60465,1.60435,1.6045,486100001.0
2008-01-31 14:56:00,1.6046,1.60475,1.60455,1.60465,149100000.0
2008-01-31 14:57:00,1.6047,1.60475,1.6044,1.6046,826600000.0
2008-01-31 14:58:00,1.6046,1.60505,1.6045,1.60485,159900000.0
2008-01-31 14:59:00,1.60485,1.6049,1.60465,1.6047,599299998.0
2008-01-31 15:00:00,1.6047,1.6048,1.6047,1.60475,49800000.0
2008-01-31 15:01:00,1.60475,1.6049,1.60475,1.6048,345600000.0
2008-01-31 15:02:00,1.6048,1.60525,1.6048,1.60525,140000000.0
2008-01-31 15:03:00,1.60525,1.6053,1.605,1.605,947900002.0
2008-01-31 15:04:00,1.605,1.6052,1.60485,1.6051,676900003.0
2008-01-31 15:05:00,1.60505,1.60515,1.60475,1.605,1039100006.0
2008-01-31 15:06:00,1.605,1.605,1.6047,1.6048,247300000.0
2008-01-31 15:07:00,1.6048,1.60505,1.6048,1.6049,382000001.0
2008-01-31 15:08:00,1.6049,1.60515,1.6048,1.60505,178600000.0
2008-01-31 15:09:00,1.60505,1.60505,1.60475,1.6048,808700014.0
2008-01-31 15:10:00,1.6048,1.6049,1.60475,1.60485,276899997.0
2008-01-31 15:11:00,1.60485,1.6049,1.60475,1.6048,99200000.0
2008-01-31 15:12:00,1.60475,1.60495,1.60475,1.6049,181199999.0
2008-01-31 15:13:00,1.6049,1.6051,1.60485,1.60505,481999998.0
2008-01-31 15:14:00,1.60505,1.6051,1.60495,1.60505,502000000.0
2008-01-31 15:15:00,1.60505,1.6051,1.60495,1.60495,514199999.0
2008-01-31 15:16:00,1.605,1.60515,1.60495,1.60515,948700012.0
2008-01-31 15:17:00,1.60515,1.60545,1.60495,1.6053,468900001.0
2008-01-31 15:18:00,1.6053,1.60545,1.60495,1.6052,436299999.0
2008-01-31 15:19:00,1.60515,1.6053,1.6049,1.6049,333299998.0
2008-01-31 15:20:00,1.6049,1.6049,1.60415,1.60415,840299987.0
2008-01-31 15:21:00,1.60425,1.60425,1.6039,1.6039,1008399996.0
2008-01-31 15:22:00,1.6039,1.60425,1.60375,1.60405,500700001.0
2008-01-31 15:23:00,1.6032,1.6032,1.6027,1.6029,617100000.0
2008-01-31 15:24:00,1.60385,1.6041,1.60375,1.6039,617100000.0
2008-01-31 15:25:00,1.6039,1.6043,1.60385,1.6042,460800001.0
2008-01-31 15:26:00,1.6042,1.60425,1.6041,1.60425,407300000.0
2008-01-31 15:27:00,1.60425,1.60445,1.60415,1.60435,740280000.0
2008-01-31 15:28:00,1.60435,1.60485,1.6043,1.60475,1424799990.0
2008-01-31 15:29:00,1.60475,1.60485,1.60465,1.60465,840800000.0
2008-01-31 15:30:00,1.60465,1.60515,1.60395,1.60395,1162699995.0
2008-01-31 15:31:00,1.60405,1.60415,1.60305,1.60315,690499997.0
2008-01-31 15:32:00,1.6031,1.6033,1.60245,1.60295,1191700007.0
2008-01-31 15:33:00,1.60295,1.60325,1.60245,1.60275,485400000.0
2008-01-31 15:34:00,1.60275,1.60275,1.6024,1.6025,422400000.0
2008-01-31 15:35:00,1.60245,1.6027,1.60235,1.6025,896000002.0
2008-01-31 15:36:00,1.6025,1.6028,1.6023,1.60265,933999991.0
2008-01-31 15:37:00,1.60265,1.6032,1.6026,1.6032,1362999998.0
2008-01-31 15:38:00,1.6032,1.60415,1.6032,1.60415,1036899997.0
2008-01-31 15:39:00,1.60415,1.60415,1.60355,1.60355,1638199993.0
2008-01-31 15:40:00,1.60355,1.60355,1.60315,1.60345,844900000.0
2008-01-31 15:41:00,1.60345,1.60355,1.6031,1.60345,865100000.0
2008-01-31 15:42:00,1.60345,1.6036,1.60325,1.6035,364200000.0
2008-01-31 15:43:00,1.6035,1.60365,1.60335,1.6036,772000001.0
2008-01-31 15:44:00,1.6037,1.6037,1.60335,1.60345,1260299993.0
2008-01-31 15:45:00,1.6036,1.60365,1.60325,1.6034,367499991.0
2008-01-31 15:46:00,1.6034,1.6037,1.60325,1.6036,89100002.0
2008-01-31 15:47:00,1.6036,1.6036,1.60305,1.60325,557999996.0
2008-01-31 15:48:00,1.60335,1.6036,1.6031,1.60345,352600003.0
2008-01-31 15:49:00,1.60355,1.60375,1.60345,1.6036,824000006.0
2008-01-31 15:50:00,1.6036,1.6037,1.603,1.6031,94600000.0
2008-01-31 15:51:00,1.6031,1.60325,1.6027,1.60285,160600000.0
2008-01-31 15:52:00,1.60285,1.60315,1.60265,1.60295,622100010.0
2008-01-31 15:53:00,1.60295,1.60315,1.60265,1.6027,642800002.0
2008-01-31 15:54:00,1.6027,1.60275,1.60245,1.60255,331400001.0
2008-01-31 15:55:00,1.60265,1.60295,1.60255,1.60265,980199997.0
2008-01-31 15:56:00,1.60265,1.6029,1.60265,1.60265,850300000.0
2008-01-31 15:57:00,1.60265,1.60265,1.6024,1.60255,1182799990.0
2008-01-31 15:58:00,1.60255,1.60255,1.6025,1.60255,979900000.0
2008-01-31 15:59:00,1.60255,1.6026,1.60225,1.60235,1137700000.0
2008-01-31 16:00:00,1.60225,1.6025,1.60225,1.60245,1562200023.0
2008-01-31 16:01:00,1.60245,1.60255,1.6024,1.6025,789900000.0
2008-01-31 16:02:00,1.6025,1.60265,1.6024,1.60255,892499998.0
2008-01-31 16:03:00,1.60255,1.60265,1.60245,1.6025,872100003.0
2008-01-31 16:04:00,1.6025,1.60265,1.60225,1.60245,849000001.0
2008-01-31 16:05:00,1.60245,1.60285,1.6023,1.6026,1743200037.0
2008-01-31 16:06:00,1.6026,1.60285,1.6024,1.60265,272599995.0
2008-01-31 16:07:00,1.60265,1.60325,1.6025,1.60315,96900000.0
2008-01-31 16:08:00,1.60315,1.60315,1.60275,1.60295,391899999.0
2008-01-31 16:09:00,1.60295,1.60295,1.6025,1.60285,1086499999.0
2008-01-31 16:10:00,1.6028,1.6029,1.60265,1.6027,370700005.0
2008-01-31 16:11:00,1.6027,1.6032,1.60265,1.60315,291399999.0
2008-01-31 16:12:00,1.60315,1.6033,1.60295,1.60295,593899999.0
2008-01-31 16:13:00,1.60305,1.6033,1.60275,1.6033,1672800005.0
2008-01-31 16:14:00,1.6033,1.6036,1.6032,1.60325,358899999.0
2008-01-31 16:15:00,1.60325,1.60355,1.60325,1.6035,832100004.0
2008-01-31 16:16:00,1.6035,1.60355,1.60335,1.60345,1434000003.0
2008-01-31 16:17:00,1.60345,1.60365,1.60345,1.60345,1259100000.0
2008-01-31 16:18:00,1.6044,1.6046,1.6043,1.6046,1791887398.0
2008-01-31 16:19:00,1.6031,1.60375,1.6031,1.60355,1791887398.0
2008-01-31 16:20:00,1.60355,1.6037,1.60305,1.6034,1301900013.0
2008-01-31 16:21:00,1.6034,1.60355,1.60325,1.60345,1531000003.0
2008-01-31 16:22:00,1.60345,1.60355,1.60335,1.6034,379900002.0
2008-01-31 16:23:00,1.6034,1.6034,1.60275,1.6029,1460100018.0
2008-01-31 16:24:00,1.6028,1.60305,1.6027,1.60275,827400002.0
2008-01-31 16:25:00,1.60275,1.603,1.60275,1.60295,629199996.0
2008-01-31 16:26:00,1.60295,1.60295,1.60275,1.60295,913000001.0
2008-01-31 16:27:00,1.6055,1.6056,1.6053,1.6055,500499999.0
2008-01-31 16:28:00,1.60285,1.60295,1.60255,1.6027,500499999.0
2008-01-31 16:29:00,1.6027,1.6028,1.60235,1.60235,906599993.0
2008-01-31 16:30:00,1.60235,1.6024,1.60165,1.60215,1592900002.0
2008-01-31 16:31:00,1.6022,1.60245,1.60195,1.60225,1086400003.0
2008-01-31 16:32:00,1.60225,1.6026,1.60215,1.6024,891099998.0
2008-01-31 16:33:00,1.6024,1.60245,1.60205,1.6023,888399993.0
2008-01-31 16:34:00,1.60225,1.6026,1.60215,1.60255,896299991.0
2008-01-31 16:35:00,1.60255,1.6029,1.60255,1.60285,314000000.0
2008-01-31 16:36:00,1.60285,1.60325,1.60245,1.60285,990099996.0
2008-01-31 16:37:00,1.60285,1.60315,1.60255,1.60315,1043300004.0
2008-01-31 16:38:00,1.60315,1.60315,1.6026,1.60265,305500001.0
2008-01-31 16:39:00,1.60265,1.6028,1.60235,1.60275,1142900001.0
2008-01-31 16:40:00,1.60265,1.60295,1.60255,1.60275,1012500006.0
2008-01-31 16:41:00,1.60275,1.6029,1.60265,1.6029,447800000.0
2008-01-31 16:42:00,1.6029,1.60295,1.60195,1.60215,1811299993.0
2008-01-31 16:43:00,1.6022,1.60255,1.60195,1.60245,1441799981.0
2008-01-31 16:44:00,1.60245,1.60275,1.60245,1.60275,961700003.0
2008-01-31 16:45:00,1.60275,1.6028,1.60235,1.60255,853400000.0
2008-01-31 16:46:00,1.60255,1.60275,1.60245,1.60245,411499998.0
2008-01-31 16:47:00,1.60245,1.60285,1.6024,1.60285,1379999982.0
2008-01-31 16:48:00,1.60275,1.60305,1.60245,1.6026,1157500006.0
2008-01-31 16:49:00,1.6026,1.60315,1.6026,1.60305,630900000.0
2008-01-31 16:50:00,1.60305,1.60335,1.60305,1.60325,727200001.0
2008-01-31 16:51:00,1.6032,1.6032,1.60295,1.603,227300000.0
2008-01-31 16:52:00,1.603,1.60335,1.60285,1.60285,1646800036.0
2008-01-31 16:53:00,1.60285,1.60385,1.60285,1.6036,695800021.0
2008-01-31 16:54:00,1.6036,1.60365,1.60335,1.60345,537200000.0
2008-01-31 16:55:00,1.60345,1.60365,1.60325,1.60345,1394699999.0
2008-01-31 16:56:00,1.60345,1.6037,1.60335,1.6037,961600008.0
2008-01-31 16:57:00,1.6037,1.60385,1.60345,1.60375,767100001.0
2008-01-31 16:58:00,1.60375,1.60395,1.60355,1.6038,739000002.0
2008-01-31 16:59:00,1.6038,1.6043,1.6038,1.6043,946000000.0
2008-01-31 17:00:00,1.6043,1.6046,1.60405,1.60445,662700000.0
2008-01-31 17:01:00,1.60445,1.6046,1.60395,1.604,584300000.0
2008-01-31 17:02:00,1.60385,1.60395,1.60345,1.6035,1177599994.0
2008-01-31 17:03:00,1.60345,1.60365,1.60285,1.60295,1312700003.0
2008-01-31 17:04:00,1.60295,1.6037,1.60295,1.6037,485899999.0
2008-01-31 17:05:00,1.6037,1.6039,1.60335,1.60365,495299999.0
2008-01-31 17:06:00,1.60365,1.60385,1.6035,1.60385,271399999.0
2008-01-31 17:07:00,1.60385,1.60435,1.6038,1.60435,548000000.0
2008-01-31 17:08:00,1.60435,1.60435,1.60405,1.60415,1238800011.0
2008-01-31 17:09:00,1.60415,1.6043,1.60405,1.60405,850700008.0
2008-01-31 17:10:00,1.60405,1.6046,1.60405,1.6045,959900002.0
2008-01-31 17:11:00,1.6045,1.60455,1.60435,1.60445,268899999.0
2008-01-31 17:12:00,1.60445,1.6048,1.60435,1.60465,1080099996.0
2008-01-31 17:13:00,1.60465,1.60475,1.60435,1.6045,604100000.0
2008-01-31 17:14:00,1.6045,1.60495,1.60435,1.60485,457900000.0
2008-01-31 17:15:00,1.60485,1.60485,1.60445,1.60455,1096500005.0
2008-01-31 17:16:00,1.60465,1.60475,1.60415,1.60455,1059400007.0
2008-01-31 17:17:00,1.6045,1.6046,1.60435,1.60455,345200000.0
2008-01-31 17:18:00,1.60455,1.60465,1.60425,1.60455,1305899974.0
2008-01-31 17:19:00,1.60445,1.60485,1.60445,1.6048,1100699997.0
2008-01-31 17:20:00,1.60475,1.60485,1.60445,1.6047,1149800019.0
2008-01-31 17:21:00,1.60465,1.605,1.60465,1.60485,1061100011.0
2008-01-31 17:22:00,1.60485,1.6058,1.60485,1.60565,413600000.0
2008-01-31 17:23:00,1.60565,1.6058,1.60525,1.60565,328200000.0
2008-01-31 17:24:00,1.6057,1.6057,1.6054,1.60545,233300000.0
2008-01-31 17:25:00,1.60555,1.60575,1.6054,1.6054,316700000.0
2008-01-31 17:26:00,1.6054,1.6055,1.6052,1.60545,690899996.0
2008-01-31 17:27:00,1.60545,1.6056,1.60535,1.60555,389900000.0
2008-01-31 17:28:00,1.60555,1.60565,1.60545,1.6055,330000000.0
2008-01-31 17:29:00,1.6055,1.60575,1.60545,1.60575,477300001.0
2008-01-31 17:30:00,1.60565,1.60575,1.60555,1.60565,172800000.0
2008-01-31 17:31:00,1.60565,1.60605,1.60565,1.606,181300000.0
2008-01-31 17:32:00,1.606,1.606,1.60565,1.6057,142200000.0
2008-01-31 17:33:00,1.6057,1.60605,1.60565,1.606,419500000.0
2008-01-31 17:34:00,1.606,1.60635,1.6058,1.6059,323400000.0
2008-01-31 17:35:00,1.6059,1.60595,1.6057,1.60575,413000000.0
2008-01-31 17:36:00,1.60575,1.60585,1.60555,1.6058,451599999.0
2008-01-31 17:37:00,1.6058,1.6058,1.60535,1.60555,130100000.0
2008-01-31 17:38:00,1.60555,1.60555,1.60545,1.60555,431400000.0
2008-01-31 17:39:00,1.60555,1.60555,1.60525,1.60555,372900000.0
2008-01-31 17:40:00,1.6058,1.6059,1.60545,1.6058,290100000.0
2008-01-31 17:41:00,1.6058,1.6059,1.6057,1.60585,480900000.0
2008-01-31 17:42:00,1.6059,1.60605,1.6059,1.6059,428200000.0
2008-01-31 17:43:00,1.6059,1.60595,1.60565,1.6057,153100000.0
2008-01-31 17:44:00,1.6057,1.60575,1.6053,1.6053,231700000.0
2008-01-31 17:45:00,1.6053,1.60555,1.60515,1.60555,597200000.0
2008-01-31 17:46:00,1.60555,1.6056,1.6055,1.6055,281900000.0
2008-01-31 17:47:00,1.6055,1.6055,1.60525,1.6054,367600000.0
2008-01-31 17:48:00,1.60545,1.6055,1.60515,1.6053,770699996.0
2008-01-31 17:49:00,1.6053,1.60555,1.60515,1.60545,224800000.0
2008-01-31 17:50:00,1.60545,1.6058,1.60535,1.60545,964900002.0
2008-01-31 17:51:00,1.60545,1.60585,1.60545,1.60545,410400006.0
2008-01-31 17:52:00,1.60545,1.6058,1.60545,1.6056,396900000.0
2008-01-31 17:53:00,1.6056,1.6057,1.60545,1.6055,188300000.0
2008-01-31 17:54:00,1.6055,1.6057,1.6055,1.60565,199300000.0
2008-01-31 17:55:00,1.60565,1.6059,1.6056,1.60575,134200001.0
2008-01-31 17:56:00,1.60575,1.606,1.60555,1.60585,657300001.0
2008-01-31 17:57:00,1.60585,1.606,1.60565,1.6058,254200000.0
2008-01-31 17:58:00,1.6058,1.6058,1.6056,1.6057,81200000.0
2008-01-31 17:59:00,1.6057,1.6058,1.60545,1.6056,327000000.0
2008-01-31 18:00:00,1.6056,1.60565,1.60475,1.6054,584600000.0
2008-01-31 18:01:00,1.6054,1.6054,1.60485,1.60535,533500000.0
2008-01-31 18:02:00,1.60535,1.6054,1.60525,1.6054,672300000.0
2008-01-31 18:03:00,1.6054,1.6054,1.60525,1.60535,446400000.0
2008-01-31 18:04:00,1.60535,1.60535,1.60485,1.60525,559200000.0
2008-01-31 18:05:00,1.60515,1.60525,1.60485,1.60495,252300000.0
2008-01-31 18:06:00,1.60495,1.60545,1.60495,1.6052,725700000.0
2008-01-31 18:07:00,1.6052,1.6054,1.60515,1.60535,374900000.0
2008-01-31 18:08:00,1.60535,1.6054,1.60515,1.60535,631700001.0
2008-01-31 18:09:00,1.60535,1.60535,1.60525,1.60525,408900000.0
2008-01-31 18:10:00,1.60525,1.6054,1.60505,1.6051,555700002.0
2008-01-31 18:11:00,1.6051,1.60515,1.60485,1.60485,376300000.0
2008-01-31 18:12:00,1.60485,1.60485,1.6046,1.60465,928000000.0
2008-01-31 18:13:00,1.60465,1.60485,1.6044,1.60485,1170299992.0
2008-01-31 18:14:00,1.60485,1.60485,1.60455,1.60475,339100000.0
2008-01-31 18:15:00,1.6046,1.60485,1.60455,1.6046,493900000.0
2008-01-31 18:16:00,1.6046,1.605,1.60445,1.60465,859800008.0
2008-01-31 18:17:00,1.60465,1.6054,1.60465,1.6054,360100000.0
2008-01-31 18:18:00,1.6054,1.60585,1.6054,1.60555,399200000.0
2008-01-31 18:19:00,1.60555,1.60575,1.6055,1.6057,326700000.0
2008-01-31 18:20:00,1.60575,1.60635,1.60565,1.60635,491700000.0
2008-01-31 18:21:00,1.60635,1.60725,1.60635,1.60665,456800000.0
2008-01-31 18:22:00,1.60665,1.6069,1.60645,1.60645,774000001.0
2008-01-31 18:23:00,1.60645,1.60665,1.60625,1.60625,619599999.0
2008-01-31 18:24:00,1.60625,1.60635,1.60615,1.60615,276300000.0
2008-01-31 18:25:00,1.60615,1.60675,1.60615,1.6067,847100001.0
2008-01-31 18:26:00,1.60665,1.60685,1.60645,1.60665,378100001.0
2008-01-31 18:27:00,1.60665,1.60745,1.60645,1.60745,458200000.0
2008-01-31 18:28:00,1.6076,1.6087,1.6076,1.6087,271100000.0
2008-01-31 18:29:00,1.6087,1.6087,1.608,1.60805,157900000.0
2008-01-31 18:30:00,1.608,1.60805,1.6076,1.6076,509899998.0
2008-01-31 18:31:00,1.60755,1.60795,1.6075,1.60785,104800000.0
2008-01-31 18:32:00,1.60785,1.60785,1.60745,1.60745,67200000.0
2008-01-31 18:33:00,1.60745,1.60755,1.60725,1.6074,538499999.0
2008-01-31 18:34:00,1.6074,1.60775,1.6073,1.6076,122400000.0
2008-01-31 18:35:00,1.6076,1.6076,1.60735,1.60755,49500000.0
2008-01-31 18:36:00,1.60745,1.6076,1.6072,1.60725,131700000.0
2008-01-31 18:37:00,1.60725,1.6073,1.6071,1.60725,136700000.0
2008-01-31 18:38:00,1.60725,1.60725,1.60695,1.60705,179100000.0
2008-01-31 18:39:00,1.60705,1.6071,1.60675,1.607,616500000.0
2008-01-31 18:40:00,1.607,1.6074,1.6068,1.60725,1176500000.0
2008-01-31 18:41:00,1.6072,1.60735,1.6071,1.60715,1144600000.0
2008-01-31 18:42:00,1.6072,1.6076,1.6072,1.60735,729700000.0
2008-01-31 18:43:00,1.60735,1.6074,1.6072,1.6073,286900000.0
2008-01-31 18:44:00,1.6073,1.6075,1.60725,1.60745,508500004.0
2008-01-31 18:45:00,1.6075,1.60815,1.6075,1.60815,625700000.0
2008-01-31 18:46:00,1.60815,1.60835,1.608,1.6083,643900002.0
2008-01-31 18:47:00,1.6083,1.60845,1.60815,1.60835,493800000.0
2008-01-31 18:48:00,1.60835,1.60865,1.6083,1.6085,957200001.0
2008-01-31 18:49:00,1.6085,1.6086,1.60835,1.60855,1486700000.0
2008-01-31 18:50:00,1.60855,1.60865,1.6082,1.6085,890699999.0
2008-01-31 18:51:00,1.60845,1.60885,1.60845,1.60855,1199900007.0
2008-01-31 18:52:00,1.60855,1.60925,1.60855,1.60915,1323500004.0
2008-01-31 18:53:00,1.60915,1.6093,1.60915,1.60925,1275899999.0
2008-01-31 18:54:00,1.60925,1.60985,1.60915,1.60955,1470600000.0
2008-01-31 18:55:00,1.6096,1.60965,1.60905,1.60915,1953000018.0
2008-01-31 18:56:00,1.60915,1.60945,1.60885,1.60905,1509100000.0
2008-01-31 18:57:00,1.609,1.60935,1.60895,1.60935,1296800001.0
2008-01-31 18:58:00,1.60935,1.60935,1.60905,1.60905,831000000.0
2008-01-31 18:59:00,1.6091,1.6093,1.6088,1.60925,878199999.0
2008-01-31 19:00:00,1.60925,1.60955,1.6091,1.60945,966600003.0
2008-01-31 19:01:00,1.60935,1.60945,1.60915,1.60945,943800000.0
2008-01-31 19:02:00,1.60945,1.60955,1.60935,1.60945,539700000.0
2008-01-31 19:03:00,1.60945,1.60975,1.6094,1.60975,716599998.0
2008-01-31 19:04:00,1.60975,1.60975,1.60955,1.6096,541600002.0
2008-01-31 19:05:00,1.6096,1.60965,1.60925,1.60935,609799999.0
2008-01-31 19:06:00,1.60935,1.60935,1.60885,1.60885,1663599995.0
2008-01-31 19:07:00,1.60885,1.60915,1.60885,1.60895,1071600000.0
2008-01-31 19:08:00,1.60895,1.60905,1.6086,1.60865,1083200001.0
2008-01-31 19:09:00,1.6086,1.60905,1.60815,1.60895,1204999993.0
2008-01-31 19:10:00,1.60895,1.60895,1.60865,1.60885,1174100001.0
2008-01-31 19:11:00,1.60895,1.60925,1.60885,1.60925,731899999.0
2008-01-31 19:12:00,1.60925,1.60935,1.6088,1.60905,958900000.0
2008-01-31 19:13:00,1.60905,1.60905,1.60885,1.60885,579600000.0
2008-01-31 19:14:00,1.60885,1.60905,1.60885,1.60905,726000005.0
2008-01-31 19:15:00,1.60905,1.60905,1.60885,1.60895,593600000.0
2008-01-31 19:16:00,1.60895,1.60895,1.60875,1.60885,978599996.0
2008-01-31 19:17:00,1.60885,1.60895,1.60885,1.60885,840000000.0
2008-01-31 19:18:00,1.60885,1.60925,1.6088,1.60925,944900002.0
2008-01-31 19:19:00,1.60925,1.60955,1.60915,1.60935,1366099999.0
2008-01-31 19:20:00,1.60935,1.60955,1.6091,1.6091,1144600000.0
2008-01-31 19:21:00,1.6091,1.60915,1.60905,1.60915,672400000.0
2008-01-31 19:22:00,1.60915,1.60945,1.60915,1.6093,811000006.0
2008-01-31 19:23:00,1.6093,1.60955,1.60925,1.60945,1661499997.0
2008-01-31 19:24:00,1.60945,1.60955,1.60935,1.60955,900800000.0
2008-01-31 19:25:00,1.60955,1.60965,1.60945,1.60965,402400000.0
2008-01-31 19:26:00,1.60965,1.60975,1.60925,1.60945,587800000.0
2008-01-31 19:27:00,1.60945,1.60955,1.60895,1.60895,726400000.0
2008-01-31 19:28:00,1.60895,1.60905,1.60895,1.60895,442700000.0
2008-01-31 19:29:00,1.60895,1.6093,1.60895,1.6093,934400008.0
2008-01-31 19:30:00,1.60925,1.60975,1.60915,1.6096,1056600007.0
2008-01-31 19:31:00,1.60965,1.6097,1.60935,1.60955,958699990.0
2008-01-31 19:32:00,1.60955,1.60975,1.60915,1.60925,1346499996.0
2008-01-31 19:33:00,1.60925,1.60935,1.60895,1.609,402600001.0
2008-01-31 19:34:00,1.609,1.6091,1.60885,1.60895,914400000.0
2008-01-31 19:35:00,1.60895,1.60905,1.60885,1.60895,1900899990.0
2008-01-31 19:36:00,1.60895,1.60905,1.60875,1.60885,2023499985.0
2008-01-31 19:37:00,1.60885,1.60895,1.60865,1.60895,1106199970.0
2008-01-31 19:38:00,1.60895,1.60895,1.6084,1.60855,850400014.0
2008-01-31 19:39:00,1.60855,1.60865,1.60845,1.60845,1062499993.0
2008-01-31 19:40:00,1.60845,1.60855,1.60845,1.60855,511800000.0
2008-01-31 19:41:00,1.60855,1.60855,1.6083,1.60835,519299998.0
2008-01-31 19:42:00,1.60835,1.60855,1.6083,1.60845,637900001.0
2008-01-31 19:43:00,1.60845,1.60845,1.60815,1.60815,557400000.0
2008-01-31 19:44:00,1.60815,1.60825,1.60795,1.60825,1038600000.0
2008-01-31 19:45:00,1.60825,1.60835,1.60805,1.6082,912999991.0
2008-01-31 19:46:00,1.60825,1.60825,1.6081,1.60825,444300016.0
2008-01-31 19:47:00,1.60825,1.60835,1.60815,1.60825,719799999.0
2008-01-31 19:48:00,1.60825,1.60835,1.60825,1.60825,856399999.0
2008-01-31 19:49:00,1.60825,1.60845,1.60815,1.60835,1003199995.0
2008-01-31 19:50:00,1.60835,1.60855,1.60825,1.60825,754899990.0
2008-01-31 19:51:00,1.60825,1.60825,1.60775,1.60785,1299700016.0
2008-01-31 19:52:00,1.60775,1.60795,1.60775,1.60795,1765100012.0
2008-01-31 19:53:00,1.60785,1.60785,1.60775,1.60785,305300000.0
2008-01-31 19:54:00,1.60785,1.60785,1.60775,1.60785,887100010.0
2008-01-31 19:55:00,1.60785,1.60785,1.60765,1.60765,415000000.0
2008-01-31 19:56:00,1.60775,1.60785,1.60735,1.60735,1291399994.0
2008-01-31 19:57:00,1.609,1.6093,1.609,1.6091,685399991.0
2008-01-31 19:58:00,1.60735,1.60745,1.60735,1.60745,685399991.0
2008-01-31 19:59:00,1.60745,1.60755,1.60745,1.60755,1020900001.0
2008-01-31 20:00:00,1.60755,1.60765,1.60735,1.60745,1187399997.0
2008-01-31 20:01:00,1.60745,1.60755,1.60735,1.60745,1144599991.0
2008-01-31 20:02:00,1.60745,1.60765,1.60715,1.60765,1009000013.0
2008-01-31 20:03:00,1.60765,1.60785,1.60745,1.6076,766200000.0
2008-01-31 20:04:00,1.6076,1.60775,1.6074,1.6075,484700000.0
2008-01-31 20:05:00,1.6075,1.6075,1.6068,1.6069,230800000.0
2008-01-31 20:06:00,1.60685,1.60715,1.60685,1.607,139400000.0
2008-01-31 20:07:00,1.607,1.607,1.60675,1.60685,481599996.0
2008-01-31 20:08:00,1.60685,1.60685,1.60675,1.60685,729900000.0
2008-01-31 20:09:00,1.60685,1.60685,1.60675,1.6068,104699999.0
2008-01-31 20:10:00,1.6068,1.60715,1.6068,1.60715,493099999.0
2008-01-31 20:11:00,1.60715,1.60725,1.60695,1.60695,567700002.0
2008-01-31 20:12:00,1.60695,1.60725,1.60695,1.60725,1060499988.0
2008-01-31 20:13:00,1.60725,1.60725,1.60725,1.60725,607700000.0
2008-01-31 20:14:00,1.60725,1.60735,1.60705,1.60715,623599998.0
2008-01-31 20:15:00,1.60705,1.60735,1.60705,1.60725,1485700013.0
2008-01-31 20:16:00,1.60725,1.60725,1.60705,1.60715,712500000.0
2008-01-31 20:17:00,1.6071,1.6072,1.6071,1.60715,551500001.0
2008-01-31 20:18:00,1.60715,1.6073,1.60715,1.60725,509500002.0
2008-01-31 20:19:00,1.60725,1.60755,1.60725,1.60745,364200000.0
2008-01-31 20:20:00,1.60745,1.60745,1.60715,1.60715,270799999.0
2008-01-31 20:21:00,1.60715,1.60745,1.60715,1.60745,375600004.0
2008-01-31 20:22:00,1.60745,1.60745,1.60715,1.60735,574200016.0
2008-01-31 20:23:00,1.60735,1.60735,1.60715,1.60735,410600001.0
2008-01-31 20:24:00,1.60735,1.60735,1.60725,1.6073,255799998.0
2008-01-31 20:25:00,1.60735,1.60755,1.6073,1.6075,318600001.0
2008-01-31 20:26:00,1.6075,1.60755,1.60735,1.6074,281200000.0
2008-01-31 20:27:00,1.6074,1.60765,1.60735,1.60745,830300014.0
2008-01-31 20:28:00,1.60745,1.6075,1.60735,1.60745,553300011.0
2008-01-31 20:29:00,1.60745,1.60765,1.60745,1.60755,333400007.0
2008-01-31 20:30:00,1.60755,1.60765,1.60745,1.60745,150400001.0
2008-01-31 20:31:00,1.60765,1.6077,1.60735,1.60755,648500000.0
2008-01-31 20:32:00,1.60755,1.6076,1.6074,1.6075,514400005.0
2008-01-31 20:33:00,1.60755,1.60755,1.60745,1.60755,537700000.0
2008-01-31 20:34:00,1.60755,1.60755,1.60735,1.60745,1304400002.0
2008-01-31 20:35:00,1.60745,1.60785,1.60745,1.60765,625200006.0
2008-01-31 20:36:00,1.60765,1.60775,1.60755,1.60775,1368600023.0
2008-01-31 20:37:00,1.60775,1.60775,1.60765,1.60775,235200003.0
2008-01-31 20:38:00,1.60775,1.6079,1.6077,1.6078,629800001.0
2008-01-31 20:39:00,1.6078,1.60805,1.60765,1.60805,667899998.0
2008-01-31 20:40:00,1.60805,1.60805,1.60785,1.60805,425500000.0
2008-01-31 20:41:00,1.60805,1.60825,1.60805,1.60815,569400000.0
2008-01-31 20:42:00,1.60815,1.6082,1.60805,1.6082,654699997.0
2008-01-31 20:43:00,1.6082,1.60835,1.60815,1.60835,615900008.0
2008-01-31 20:44:00,1.60835,1.60855,1.6083,1.60855,683000004.0
2008-01-31 20:45:00,1.60855,1.6086,1.6085,1.6086,745600000.0
2008-01-31 20:46:00,1.6086,1.60865,1.60845,1.60855,608600000.0
2008-01-31 20:47:00,1.60855,1.60865,1.60845,1.60855,509299999.0
2008-01-31 20:48:00,1.60855,1.6086,1.60845,1.6086,764800006.0
2008-01-31 20:49:00,1.6086,1.60905,1.6086,1.60905,1135299998.0
2008-01-31 20:50:00,1.60905,1.60905,1.60855,1.60865,754299998.0
2008-01-31 20:51:00,1.6086,1.60875,1.6086,1.60875,294200006.0
2008-01-31 20:52:00,1.60875,1.60915,1.60865,1.60915,422400000.0
2008-01-31 20:53:00,1.6091,1.60925,1.609,1.60925,817600000.0
2008-01-31 20:54:00,1.60925,1.6093,1.60915,1.6093,223700000.0
2008-01-31 20:55:00,1.6093,1.6093,1.609,1.609,202400000.0
2008-01-31 20:56:00,1.609,1.60915,1.60895,1.60915,312800001.0
2008-01-31 20:57:00,1.60915,1.60935,1.60905,1.6091,522400000.0
2008-01-31 20:58:00,1.6091,1.60915,1.60895,1.60895,576100000.0
2008-01-31 20:59:00,1.60895,1.60895,1.6088,1.60895,657200000.0
2008-01-31 21:00:00,1.60895,1.60915,1.60885,1.60905,573200000.0
2008-01-31 21:01:00,1.60905,1.60905,1.60895,1.609,491900003.0
2008-01-31 21:02:00,1.609,1.609,1.60885,1.60885,188100000.0
2008-01-31 21:03:00,1.60885,1.60895,1.6088,1.60885,561199984.0
2008-01-31 21:04:00,1.60885,1.60895,1.6088,1.6088,345599989.0
2008-01-31 21:05:00,1.60885,1.60915,1.60875,1.6088,483200000.0
2008-01-31 21:06:00,1.6088,1.60895,1.60875,1.6089,472600000.0
2008-01-31 21:07:00,1.6089,1.60905,1.6088,1.60905,499100000.0
2008-01-31 21:08:00,1.60905,1.60915,1.60895,1.60895,367700000.0
2008-01-31 21:09:00,1.60895,1.60905,1.60895,1.60905,338000000.0
2008-01-31 21:10:00,1.60905,1.6093,1.609,1.60925,421900000.0
2008-01-31 21:11:00,1.60925,1.60935,1.6089,1.6089,401900003.0
2008-01-31 21:12:00,1.6089,1.60895,1.6088,1.6088,313100000.0
2008-01-31 21:13:00,1.6088,1.6091,1.60875,1.6091,1040000001.0
2008-01-31 21:14:00,1.6091,1.60935,1.609,1.6091,551300001.0
2008-01-31 21:15:00,1.60915,1.60925,1.60885,1.60885,1331100006.0
2008-01-31 21:16:00,1.60885,1.60895,1.60875,1.60885,745000004.0
2008-01-31 21:17:00,1.60885,1.60925,1.60885,1.60915,951600003.0
2008-01-31 21:18:00,1.60905,1.60945,1.60895,1.60905,1065299999.0
2008-01-31 21:19:00,1.60905,1.60915,1.60895,1.60915,1463399997.0
2008-01-31 21:20:00,1.60915,1.60915,1.60885,1.60885,1499399991.0
2008-01-31 21:21:00,1.60885,1.6091,1.60885,1.60905,703399997.0
2008-01-31 21:22:00,1.60905,1.6091,1.609,1.60905,332800000.0
2008-01-31 21:23:00,1.60905,1.60925,1.609,1.6092,728999997.0
2008-01-31 21:24:00,1.6092,1.6092,1.60915,1.6092,262100000.0
2008-01-31 21:25:00,1.6092,1.6092,1.60905,1.6091,236800000.0
2008-01-31 21:26:00,1.6091,1.60915,1.60895,1.609,391300000.0
2008-01-31 21:27:00,1.609,1.60905,1.609,1.60905,449700000.0
2008-01-31 21:28:00,1.60905,1.60905,1.60855,1.60865,1097399994.0
2008-01-31 21:29:00,1.6087,1.60895,1.60865,1.60895,1465499990.0
2008-01-31 21:30:00,1.60895,1.60895,1.60875,1.60885,1700000001.0
2008-01-31 21:31:00,1.60885,1.60885,1.6087,1.60875,1664499999.0
2008-01-31 21:32:00,1.60875,1.60875,1.60815,1.60825,1781399988.0
2008-01-31 21:33:00,1.60825,1.60835,1.60765,1.6078,1428899996.0
2008-01-31 21:34:00,1.6078,1.60795,1.60775,1.6078,724200005.0
2008-01-31 21:35:00,1.6078,1.60795,1.60745,1.60795,1099299996.0
2008-01-31 21:36:00,1.60795,1.60805,1.60795,1.60795,1245099980.0
2008-01-31 21:37:00,1.60795,1.60795,1.60735,1.60775,1468200015.0
2008-01-31 21:38:00,1.60785,1.60805,1.60755,1.60755,794200002.0
2008-01-31 21:39:00,1.60755,1.60765,1.60745,1.60755,876799979.0
2008-01-31 21:40:00,1.60755,1.60765,1.6075,1.60755,805799990.0
2008-01-31 21:41:00,1.60755,1.60755,1.60715,1.60735,798500003.0
2008-01-31 21:42:00,1.60735,1.60735,1.60705,1.60705,734900005.0
2008-01-31 21:43:00,1.60705,1.60715,1.607,1.60705,708300013.0
2008-01-31 21:44:00,1.60705,1.60715,1.60705,1.60715,620500010.0
2008-01-31 21:45:00,1.60715,1.60735,1.60705,1.60715,425900004.0
2008-01-31 21:46:00,1.60715,1.60735,1.60715,1.60725,188300000.0
2008-01-31 21:47:00,1.60725,1.60725,1.6072,1.60725,86000000.0
2008-01-31 21:48:00,1.60725,1.60725,1.60705,1.60715,792000000.0
2008-01-31 21:49:00,1.60715,1.60745,1.60705,1.6072,1077900010.0
2008-01-31 21:50:00,1.6072,1.60765,1.6072,1.6075,447899999.0
2008-01-31 21:51:00,1.6075,1.6076,1.60745,1.6075,512400000.0
2008-01-31 21:52:00,1.6075,1.6077,1.60745,1.6076,637199999.0
2008-01-31 21:53:00,1.60765,1.6077,1.60745,1.6077,832299994.0
2008-01-31 21:54:00,1.60765,1.60785,1.60765,1.6078,378300000.0
2008-01-31 21:55:00,1.6078,1.6078,1.60755,1.60765,356000000.0
2008-01-31 21:56:00,1.60765,1.60805,1.60765,1.60785,373600001.0
2008-01-31 21:57:00,1.60785,1.6081,1.6078,1.60785,332200000.0
2008-01-31 21:58:00,1.60785,1.60835,1.60785,1.60835,642399999.0
2008-01-31 21:59:00,1.60835,1.60875,1.60835,1.60845,773000005.0
2008-01-31 22:00:00,1.6064,1.607,1.6063,1.6069,1901499984.0
2008-01-31 22:01:00,1.6068,1.6068,1.6063,1.6066,1901499984.0
2008-01-31 22:02:00,1.6067,1.6068,1.6062,1.6064,1901499984.0
2008-01-31 22:03:00,1.60845,1.6086,1.60825,1.6086,1901499984.0
2008-01-31 22:04:00,1.60865,1.60865,1.60835,1.60835,1620899993.0
2008-01-31 22:05:00,1.60835,1.60835,1.60825,1.60835,650900006.0
2008-01-31 22:06:00,1.60835,1.60835,1.60815,1.60835,418799983.0
2008-01-31 22:07:00,1.60835,1.6087,1.60835,1.60845,1230900008.0
2008-01-31 22:08:00,1.60845,1.60865,1.60835,1.60865,350699999.0
2008-01-31 22:09:00,1.60865,1.60865,1.60865,1.60865,529099994.0
2008-01-31 22:10:00,1.60865,1.60865,1.60835,1.60855,1077100000.0
2008-01-31 22:11:00,1.60855,1.60855,1.60845,1.6085,209400000.0
2008-01-31 22:12:00,1.6085,1.60855,1.60845,1.60845,1129299990.0
2008-01-31 22:13:00,1.60845,1.6086,1.60845,1.60855,738999998.0
2008-01-31 22:14:00,1.6086,1.6088,1.60855,1.60875,733400008.0
2008-01-31 22:15:00,1.60875,1.60875,1.60865,1.60865,692399992.0
2008-01-31 22:16:00,1.60865,1.6088,1.6086,1.6088,1157299988.0
2008-01-31 22:17:00,1.6088,1.6089,1.60865,1.60865,1190999974.0
2008-01-31 22:18:00,1.60865,1.6087,1.60845,1.60845,1757899974.0
2008-01-31 22:19:00,1.60845,1.60875,1.60845,1.60855,1318099987.0
2008-01-31 22:20:00,1.60855,1.6087,1.6084,1.6086,1474799987.0
2008-01-31 22:21:00,1.6086,1.60865,1.60845,1.60845,1135500007.0
2008-01-31 22:22:00,1.60845,1.6086,1.6084,1.60855,508700002.0
2008-01-31 22:23:00,1.60855,1.6087,1.60845,1.60865,770000000.0
2008-01-31 22:24:00,1.60865,1.6087,1.60855,1.6086,703899999.0
2008-01-31 22:25:00,1.60855,1.60865,1.60855,1.60865,700600000.0
2008-01-31 22:26:00,1.6087,1.60875,1.6086,1.60865,466800000.0
2008-01-31 22:27:00,1.60865,1.60875,1.60855,1.60865,1665499987.0
2008-01-31 22:28:00,1.60865,1.60865,1.6085,1.60855,1103299978.0
2008-01-31 22:29:00,1.60855,1.60855,1.60835,1.60835,1339999926.0
2008-01-31 22:30:00,1.60835,1.60845,1.60835,1.60845,543200000.0
2008-01-31 22:31:00,1.60845,1.60845,1.6084,1.6084,567500000.0
2008-01-31 22:32:00,1.6084,1.6086,1.6082,1.60825,802999988.0
2008-01-31 22:33:00,1.60825,1.60835,1.60815,1.60815,805200011.0
2008-01-31 22:34:00,1.60815,1.6082,1.60805,1.60815,1168099989.0
2008-01-31 22:35:00,1.60815,1.60825,1.60805,1.60815,1086099969.0
2008-01-31 22:36:00,1.60815,1.60815,1.6081,1.6081,947399986.0
2008-01-31 22:37:00,1.60815,1.6082,1.6081,1.60815,631400001.0
2008-01-31 22:38:00,1.6081,1.6084,1.60795,1.60835,454100002.0
2008-01-31 22:39:00,1.60835,1.60835,1.60815,1.60815,472600007.0
2008-01-31 22:40:00,1.60815,1.6082,1.60805,1.60815,1024199997.0
2008-01-31 22:41:00,1.60815,1.6083,1.6076,1.60815,453600002.0
2008-01-31 22:42:00,1.60825,1.60855,1.6082,1.60845,1085399980.0
2008-01-31 22:43:00,1.60845,1.6089,1.60845,1.60865,741999992.0
2008-01-31 22:44:00,1.60865,1.609,1.60845,1.60895,861600000.0
2008-01-31 22:45:00,1.60895,1.60895,1.6089,1.60895,353800000.0
2008-01-31 22:46:00,1.60895,1.609,1.6089,1.609,192000000.0
2008-01-31 22:47:00,1.60895,1.6092,1.60885,1.6089,672399997.0
2008-01-31 22:48:00,1.6089,1.60915,1.60885,1.60915,496699990.0
2008-01-31 22:49:00,1.60915,1.60915,1.60855,1.60915,634999999.0
2008-01-31 22:50:00,1.60915,1.6092,1.60905,1.60915,687299997.0
2008-01-31 22:51:00,1.60915,1.60925,1.60905,1.60915,812599989.0
2008-01-31 22:52:00,1.60905,1.60925,1.6089,1.60905,877200000.0
2008-01-31 22:53:00,1.60905,1.6091,1.60815,1.60835,1692399988.0
2008-01-31 22:54:00,1.60835,1.60835,1.60675,1.60705,1714299974.0
2008-01-31 22:55:00,1.60705,1.60795,1.607,1.60775,1586599998.0
2008-01-31 22:56:00,1.60775,1.60775,1.60735,1.6076,719000000.0
2008-01-31 22:57:00,1.6076,1.6076,1.60735,1.60755,1148199994.0
2008-01-31 22:58:00,1.60755,1.6077,1.60695,1.60695,1636400000.0
2008-01-31 22:59:00,1.60695,1.60695,1.60605,1.6061,1755599995.0
2008-01-31 23:00:00,1.6069,1.6069,1.6068,1.6069,703999995.0
2008-01-31 23:01:00,1.60675,1.60695,1.60635,1.60655,703999995.0
2008-01-31 23:02:00,1.60655,1.60675,1.6062,1.60645,825299999.0
2008-01-31 23:03:00,1.60645,1.60675,1.60615,1.60625,906600000.0
2008-01-31 23:04:00,1.60625,1.60665,1.60615,1.60665,1043900001.0
2008-01-31 23:05:00,1.60665,1.607,1.60655,1.6069,929400002.0
2008-01-31 23:06:00,1.60695,1.60725,1.6069,1.60725,1123200018.0
2008-01-31 23:07:00,1.60725,1.60725,1.60695,1.60695,672299996.0
2008-01-31 23:08:00,1.60695,1.6071,1.6068,1.60695,1020799999.0
2008-01-31 23:09:00,1.60695,1.60695,1.60655,1.60655,1277899999.0
2008-01-31 23:10:00,1.60655,1.60655,1.6056,1.6056,1186899987.0
2008-01-31 23:11:00,1.6056,1.60635,1.6056,1.6063,1609799989.0
2008-01-31 23:12:00,1.6063,1.60635,1.6059,1.60595,1882499989.0
2008-01-31 23:13:00,1.60595,1.60595,1.6055,1.60595,727099998.0
2008-01-31 23:14:00,1.60595,1.6061,1.60595,1.6061,223900000.0
2008-01-31 23:15:00,1.6061,1.60615,1.6059,1.60595,660499992.0
2008-01-31 23:16:00,1.60595,1.60625,1.60595,1.6061,514200000.0
2008-01-31 23:17:00,1.6061,1.6063,1.60595,1.6063,27500000.0
2008-01-31 23:18:00,1.6063,1.6063,1.60605,1.60625,617900000.0
2008-01-31 23:19:00,1.60625,1.60625,1.60615,1.60625,926000000.0
2008-01-31 23:20:00,1.60625,1.60625,1.6062,1.6062,555400000.0
2008-01-31 23:21:00,1.60625,1.60645,1.6062,1.6063,651300014.0
2008-01-31 23:22:00,1.6063,1.60645,1.60625,1.60625,476600000.0
2008-01-31 23:23:00,1.60625,1.60625,1.60615,1.6062,233500000.0
2008-01-31 23:24:00,1.6062,1.60625,1.60615,1.60615,187900000.0
2008-01-31 23:25:00,1.6062,1.60625,1.60615,1.6062,387899999.0
2008-01-31 23:26:00,1.60605,1.6068,1.60605,1.60645,158800000.0
2008-01-31 23:27:00,1.60645,1.60645,1.60635,1.60645,294400000.0
2008-01-31 23:28:00,1.60645,1.6071,1.6063,1.6071,285900000.0
2008-01-31 23:29:00,1.6071,1.6075,1.6071,1.60735,374600000.0
2008-01-31 23:30:00,1.60735,1.6074,1.6069,1.607,1416100001.0
2008-01-31 23:31:00,1.607,1.6071,1.607,1.6071,1251100000.0
2008-01-31 23:32:00,1.60705,1.6071,1.607,1.607,168800000.0
2008-01-31 23:33:00,1.607,1.6071,1.60695,1.607,387800000.0
2008-01-31 23:34:00,1.607,1.607,1.6069,1.6069,237600000.0
2008-01-31 23:35:00,1.6069,1.6073,1.60685,1.6072,454400000.0
2008-01-31 23:36:00,1.6072,1.6072,1.6069,1.6069,106400000.0
2008-01-31 23:37:00,1.6069,1.6069,1.6068,1.6068,108000000.0
2008-01-31 23:38:00,1.6068,1.6068,1.6065,1.60665,252000000.0
2008-01-31 23:39:00,1.60665,1.60725,1.6066,1.6068,271200000.0
2008-01-31 23:40:00,1.6068,1.6069,1.60665,1.6069,154500000.0
2008-01-31 23:41:00,1.6067,1.607,1.6067,1.6069,114500000.0
2008-01-31 23:42:00,1.6069,1.607,1.6069,1.6069,147200000.0
2008-01-31 23:43:00,1.6069,1.6071,1.6069,1.6071,107200000.0
2008-01-31 23:44:00,1.6071,1.6073,1.607,1.6072,305800000.0
2008-01-31 23:45:00,1.6072,1.60735,1.607,1.6072,268800000.0
2008-01-31 23:46:00,1.6072,1.60755,1.60715,1.6074,436300000.0
2008-01-31 23:47:00,1.6074,1.6075,1.60725,1.6074,438600000.0
2008-01-31 23:48:00,1.6074,1.6075,1.6071,1.6075,86000000.0
2008-01-31 23:49:00,1.6075,1.6075,1.6073,1.6074,198500000.0
2008-01-31 23:50:00,1.6074,1.6075,1.6073,1.6073,160200000.0
2008-01-31 23:51:00,1.6073,1.6075,1.6073,1.6074,233800000.0
2008-01-31 23:52:00,1.6074,1.6074,1.6073,1.60735,314400000.0
2008-01-31 23:53:00,1.60735,1.60735,1.607,1.60705,76300000.0
2008-01-31 23:54:00,1.60705,1.60735,1.60705,1.60735,137600000.0
2008-01-31 23:55:00,1.60735,1.60755,1.60725,1.60725,410800000.0
2008-01-31 23:56:00,1.60735,1.60755,1.60725,1.6073,365600000.0
2008-01-31 23:57:00,1.60725,1.6073,1.6068,1.607,354000000.0
2008-01-31 23:58:00,1.607,1.6071,1.6069,1.6071,126400000.0
2008-01-31 23:59:00,1.6071,1.6071,1.60685,1.607,138600000.0
2008-02-01 00:00:00,1.6069,1.6069,1.6066,1.6068,513100000.0
2008-02-01 00:01:00,1.6068,1.60695,1.6068,1.60695,525200000.0
2008-02-01 00:02:00,1.60695,1.60695,1.6069,1.6069,144000000.0
2008-02-01 00:03:00,1.6069,1.6073,1.6069,1.60725,617000000.0
2008-02-01 00:04:00,1.6071,1.6071,1.6068,1.607,602400000.0
2008-02-01 00:05:00,1.607,1.607,1.6067,1.60685,724099988.0
2008-02-01 00:06:00,1.6068,1.6073,1.6068,1.6071,175999997.0
2008-02-01 00:07:00,1.6071,1.60715,1.6067,1.60705,472500004.0
2008-02-01 00:08:00,1.60705,1.6071,1.6069,1.6069,599000000.0
2008-02-01 00:09:00,1.6069,1.60695,1.6068,1.6068,808600000.0
2008-02-01 00:10:00,1.6068,1.60695,1.6067,1.60695,593699999.0
2008-02-01 00:11:00,1.60695,1.60715,1.6069,1.60695,473200000.0
2008-02-01 00:12:00,1.60695,1.60695,1.6068,1.6069,485599998.0
2008-02-01 00:13:00,1.6069,1.607,1.6069,1.60695,616800000.0
2008-02-01 00:14:00,1.60695,1.60705,1.6066,1.6069,389400000.0
2008-02-01 00:15:00,1.60675,1.60695,1.60675,1.6069,64000000.0
2008-02-01 00:16:00,1.6069,1.6069,1.6067,1.6068,475600000.0
2008-02-01 00:17:00,1.6068,1.6068,1.6067,1.60675,134500000.0
2008-02-01 00:18:00,1.60675,1.6068,1.6066,1.6067,471299998.0
2008-02-01 00:19:00,1.6068,1.6069,1.60665,1.6068,767500000.0
2008-02-01 00:20:00,1.6068,1.607,1.6067,1.6068,685400000.0
2008-02-01 00:21:00,1.6068,1.6068,1.6066,1.60675,133600000.0
2008-02-01 00:22:00,1.60675,1.6068,1.6067,1.6068,463300000.0
2008-02-01 00:23:00,1.6068,1.6068,1.6065,1.6068,415000000.0
2008-02-01 00:24:00,1.6068,1.6068,1.60675,1.6068,605600000.0
2008-02-01 00:25:00,1.6068,1.6069,1.6066,1.6066,362000000.0
2008-02-01 00:26:00,1.6066,1.6067,1.6066,1.60665,140400000.0
2008-02-01 00:27:00,1.60665,1.60675,1.6065,1.6065,270400000.0
2008-02-01 00:28:00,1.6065,1.6068,1.6065,1.6066,460400000.0
2008-02-01 00:29:00,1.6066,1.60715,1.6065,1.6071,325100000.0
2008-02-01 00:30:00,1.60715,1.60715,1.6066,1.60695,462100000.0
2008-02-01 00:31:00,1.60695,1.60695,1.6065,1.6069,242999995.0
2008-02-01 00:32:00,1.6069,1.6069,1.6066,1.6066,393599997.0
2008-02-01 00:33:00,1.6066,1.60665,1.6066,1.60665,120200000.0
2008-02-01 00:34:00,1.60665,1.60665,1.60665,1.60665,24000000.0
2008-02-01 00:35:00,1.6068,1.6068,1.6068,1.6068,360400000.0
2008-02-01 00:36:00,1.6068,1.6068,1.6068,1.6068,509400000.0
2008-02-01 00:37:00,1.6068,1.6068,1.6068,1.6068,550799999.0
2008-02-01 00:38:00,1.6068,1.6068,1.6067,1.6068,150800000.0
2008-02-01 00:39:00,1.6068,1.6068,1.6068,1.6068,34800000.0
2008-02-01 00:40:00,1.6068,1.6068,1.6067,1.6067,56800000.0
2008-02-01 00:41:00,1.6069,1.6069,1.6069,1.6069,98400000.0
2008-02-01 00:42:00,1.6069,1.6069,1.6069,1.6069,86800000.0
2008-02-01 00:43:00,1.60668,1.60669,1.60655,1.60656,128000000.0
2008-02-01 00:44:00,1.6069,1.6069,1.6069,1.6069,266800000.0
2008-02-01 00:45:00,1.6069,1.607,1.6069,1.6069,200800000.0
2008-02-01 00:46:00,1.6069,1.60705,1.6069,1.6069,38100000.0
2008-02-01 00:47:00,1.6069,1.60695,1.6069,1.6069,301200000.0
2008-02-01 00:48:00,1.6069,1.6069,1.60685,1.60685,58400000.0
2008-02-01 00:49:00,1.6067,1.6069,1.60653,1.6069,332300000.0
2008-02-01 00:50:00,1.607,1.60705,1.6069,1.6069,363100000.0
2008-02-01 00:51:00,1.6069,1.607,1.6069,1.6069,190800000.0
2008-02-01 00:52:00,1.6069,1.6071,1.60685,1.6069,357500000.0
2008-02-01 00:53:00,1.6069,1.6069,1.6065,1.6065,331900000.0
2008-02-01 00:54:00,1.6061,1.60684,1.6061,1.60648,591200001.0
2008-02-01 00:55:00,1.6065,1.6065,1.6065,1.6065,466000000.0
2008-02-01 00:56:00,1.6065,1.6069,1.6065,1.6069,227800000.0
2008-02-01 00:57:00,1.6069,1.6069,1.6065,1.6066,197100000.0
2008-02-01 00:58:00,1.6065,1.6067,1.6064,1.6065,366600000.0
2008-02-01 00:59:00,1.6065,1.6065,1.6064,1.6065,364300000.0
2008-02-01 01:00:00,1.6065,1.6068,1.6064,1.60645,995399999.0
2008-02-01 01:01:00,1.60645,1.60675,1.6063,1.6065,394000000.0
2008-02-01 01:02:00,1.6065,1.60655,1.6065,1.6065,193999999.0
2008-02-01 01:03:00,1.6065,1.60655,1.6065,1.60655,101000000.0
2008-02-01 01:04:00,1.60655,1.60655,1.60655,1.60655,56000000.0
2008-02-01 01:05:00,1.60655,1.6069,1.60655,1.60685,176000000.0
2008-02-01 01:06:00,1.60685,1.60685,1.60655,1.60665,117800000.0
2008-02-01 01:07:00,1.60665,1.6069,1.60655,1.6069,212400000.0
2008-02-01 01:08:00,1.6069,1.6069,1.6068,1.6069,93000000.0
2008-02-01 01:09:00,1.6069,1.60695,1.60665,1.60695,271200005.0
2008-02-01 01:10:00,1.60695,1.6074,1.6069,1.60715,264300000.0
2008-02-01 01:11:00,1.60715,1.60715,1.6071,1.60715,220900000.0
2008-02-01 01:12:00,1.60715,1.60715,1.6071,1.60715,148400000.0
2008-02-01 01:13:00,1.60715,1.60715,1.60715,1.60715,104000000.0
2008-02-01 01:14:00,1.60715,1.60715,1.60715,1.60715,116000000.0
2008-02-01 01:15:00,1.60715,1.60715,1.60715,1.60715,45200000.0
2008-02-01 01:16:00,1.60715,1.60715,1.6069,1.60715,140000000.0
2008-02-01 01:17:00,1.60715,1.60715,1.60715,1.60715,100000000.0
2008-02-01 01:18:00,1.60715,1.60715,1.60715,1.60715,56000000.0
2008-02-01 01:19:00,1.60715,1.60715,1.60715,1.60715,100000000.0
2008-02-01 01:20:00,1.60715,1.60715,1.60705,1.6071,483300000.0
2008-02-01 01:21:00,1.6071,1.60715,1.6071,1.60715,139500000.0
2008-02-01 01:22:00,1.60715,1.60715,1.60675,1.60685,168900000.0
2008-02-01 01:23:00,1.60685,1.60715,1.60685,1.60715,144000000.0
2008-02-01 01:24:00,1.60715,1.60715,1.60715,1.60715,68000000.0
2008-02-01 01:25:00,1.60715,1.6074,1.6071,1.6071,225200000.0
2008-02-01 01:26:00,1.6071,1.6073,1.60685,1.6073,398500000.0
2008-02-01 01:27:00,1.60705,1.6074,1.60705,1.6074,77500000.0
2008-02-01 01:28:00,1.6074,1.6074,1.6069,1.6074,202400001.0
2008-02-01 01:29:00,1.6074,1.6076,1.6073,1.6074,132700000.0
2008-02-01 01:30:00,1.6074,1.6075,1.60705,1.6071,484500000.0
2008-02-01 01:31:00,1.6071,1.6074,1.6069,1.6071,401900000.0
2008-02-01 01:32:00,1.6071,1.6073,1.607,1.6073,694200000.0
2008-02-01 01:33:00,1.6073,1.6074,1.607,1.6073,457700000.0
2008-02-01 01:34:00,1.6073,1.6073,1.6073,1.6073,444600000.0
2008-02-01 01:35:00,1.60725,1.6074,1.6072,1.6073,609300002.0
2008-02-01 01:36:00,1.6073,1.6073,1.6071,1.6071,426200000.0
2008-02-01 01:37:00,1.6071,1.6071,1.6067,1.6071,330200000.0
2008-02-01 01:38:00,1.6071,1.60735,1.6071,1.6071,399600000.0
2008-02-01 01:39:00,1.6071,1.60715,1.6071,1.6071,569400000.0
2008-02-01 01:40:00,1.6071,1.6071,1.607,1.6071,643900000.0
2008-02-01 01:41:00,1.6071,1.6071,1.60665,1.60665,453300000.0
2008-02-01 01:42:00,1.60665,1.6074,1.60665,1.6071,590500000.0
2008-02-01 01:43:00,1.6071,1.6071,1.60705,1.6071,38200000.0
2008-02-01 01:44:00,1.6071,1.6071,1.6071,1.6071,176700000.0
2008-02-01 01:45:00,1.6071,1.6073,1.6071,1.60715,69500000.0
2008-02-01 01:46:00,1.60715,1.60715,1.6066,1.6067,242100000.0
2008-02-01 01:47:00,1.6067,1.6067,1.6066,1.6066,40200000.0
2008-02-01 01:48:00,1.6066,1.6066,1.60655,1.6066,43000000.0
2008-02-01 01:49:00,1.6066,1.6068,1.60635,1.6068,158700000.0
2008-02-01 01:50:00,1.6068,1.6068,1.60645,1.6068,139700000.0
2008-02-01 01:51:00,1.6068,1.6068,1.6066,1.6066,313300000.0
2008-02-01 01:52:00,1.6066,1.6066,1.6064,1.6065,411900000.0
2008-02-01 01:53:00,1.60655,1.6068,1.6065,1.6066,231700000.0
2008-02-01 01:54:00,1.6067,1.6067,1.60635,1.60635,108699996.0
2008-02-01 01:55:00,1.60645,1.6067,1.60635,1.6067,89200000.0
2008-02-01 01:56:00,1.60615,1.6066,1.60615,1.60635,65300000.0
2008-02-01 01:57:00,1.60635,1.6066,1.6063,1.60655,119800000.0
2008-02-01 01:58:00,1.60655,1.60655,1.6065,1.6065,16500000.0
2008-02-01 01:59:00,1.6065,1.60655,1.6064,1.60655,20600000.0
2008-02-01 02:00:00,1.60655,1.60655,1.60615,1.60645,947099996.0
2008-02-01 02:01:00,1.60645,1.6072,1.60645,1.6069,638599994.0
2008-02-01 02:02:00,1.6069,1.6074,1.6069,1.607,789800001.0
2008-02-01 02:03:00,1.607,1.60715,1.60685,1.607,1200500003.0
2008-02-01 02:04:00,1.607,1.607,1.6067,1.607,556400000.0
2008-02-01 02:05:00,1.607,1.607,1.607,1.607,368900000.0
2008-02-01 02:06:00,1.607,1.6072,1.60675,1.607,608000000.0
2008-02-01 02:07:00,1.607,1.607,1.60675,1.607,117500000.0
2008-02-01 02:08:00,1.607,1.607,1.6067,1.607,37000000.0
2008-02-01 02:09:00,1.607,1.60715,1.607,1.60705,53500000.0
2008-02-01 02:10:00,1.60705,1.60715,1.6067,1.60675,921800000.0
2008-02-01 02:11:00,1.60675,1.607,1.60655,1.6068,83000000.0
2008-02-01 02:12:00,1.6068,1.607,1.60675,1.60675,63300000.0
2008-02-01 02:13:00,1.60675,1.6071,1.60675,1.607,175700000.0
2008-02-01 02:14:00,1.607,1.6071,1.6068,1.607,271900000.0
2008-02-01 02:15:00,1.607,1.60705,1.6069,1.607,569900000.0
2008-02-01 02:16:00,1.607,1.607,1.6067,1.6068,813200000.0
2008-02-01 02:17:00,1.6068,1.607,1.60675,1.6068,448700000.0
2008-02-01 02:18:00,1.6068,1.6068,1.60655,1.6068,275500000.0
2008-02-01 02:19:00,1.6068,1.6068,1.60645,1.6068,290800000.0
2008-02-01 02:20:00,1.6068,1.6068,1.60645,1.6068,68000000.0
2008-02-01 02:21:00,1.6068,1.6068,1.6067,1.6067,569800000.0
2008-02-01 02:22:00,1.6067,1.6068,1.6065,1.6068,308000000.0
2008-02-01 02:23:00,1.6068,1.60695,1.6066,1.6069,194300000.0
2008-02-01 02:24:00,1.6069,1.60725,1.60685,1.6072,460799999.0
2008-02-01 02:25:00,1.6072,1.6072,1.6068,1.6068,517100000.0
2008-02-01 02:26:00,1.6068,1.607,1.6068,1.6069,223800001.0
2008-02-01 02:27:00,1.6069,1.607,1.6068,1.607,130400000.0
2008-02-01 02:28:00,1.607,1.607,1.6069,1.6069,313100000.0
2008-02-01 02:29:00,1.6069,1.60725,1.60665,1.6072,673300000.0
2008-02-01 02:30:00,1.6072,1.6072,1.60695,1.60695,238400000.0
2008-02-01 02:31:00,1.60695,1.6073,1.60695,1.6073,282000000.0
2008-02-01 02:32:00,1.6073,1.6073,1.6073,1.6073,151600000.0
2008-02-01 02:33:00,1.6073,1.60735,1.6073,1.60735,294600000.0
2008-02-01 02:34:00,1.60735,1.6074,1.6072,1.60725,477400000.0
2008-02-01 02:35:00,1.60725,1.6075,1.60715,1.6075,343300007.0
2008-02-01 02:36:00,1.6075,1.6075,1.6069,1.6069,402600000.0
2008-02-01 02:37:00,1.6069,1.6072,1.6069,1.60715,447200000.0
2008-02-01 02:38:00,1.60715,1.6072,1.6067,1.6072,682799994.0
2008-02-01 02:39:00,1.6072,1.6072,1.6069,1.6072,194500000.0
2008-02-01 02:40:00,1.6072,1.6072,1.6072,1.6072,689100000.0
2008-02-01 02:41:00,1.6072,1.6073,1.6072,1.6072,342500000.0
2008-02-01 02:42:00,1.6072,1.6075,1.607,1.607,418900000.0
2008-02-01 02:43:00,1.607,1.607,1.60675,1.60695,65400000.0
2008-02-01 02:44:00,1.60695,1.60715,1.60695,1.607,963900013.0
2008-02-01 02:45:00,1.607,1.60715,1.607,1.607,475300002.0
2008-02-01 02:46:00,1.607,1.6073,1.60695,1.60725,139600000.0
2008-02-01 02:47:00,1.60725,1.6073,1.60725,1.60725,124600000.0
2008-02-01 02:48:00,1.60725,1.60725,1.6071,1.60725,146000000.0
2008-02-01 02:49:00,1.60725,1.6073,1.60695,1.60725,228800000.0
2008-02-01 02:50:00,1.6073,1.6073,1.6071,1.60725,275300005.0
2008-02-01 02:51:00,1.60725,1.6073,1.60715,1.6072,258600000.0
2008-02-01 02:52:00,1.6072,1.6073,1.6072,1.60725,343200000.0
2008-02-01 02:53:00,1.60725,1.6074,1.6071,1.6073,364899995.0
2008-02-01 02:54:00,1.607,1.60745,1.607,1.6071,556500000.0
2008-02-01 02:55:00,1.6071,1.6072,1.60695,1.607,1318700000.0
2008-02-01 02:56:00,1.607,1.607,1.6069,1.607,595300001.0
2008-02-01 02:57:00,1.607,1.607,1.6068,1.6069,351200000.0
2008-02-01 02:58:00,1.6069,1.6072,1.6068,1.6068,640300000.0
2008-02-01 02:59:00,1.6068,1.607,1.6066,1.6066,366100000.0
2008-02-01 03:00:00,1.6066,1.607,1.6066,1.6066,764000000.0
2008-02-01 03:01:00,1.6066,1.6066,1.6061,1.60625,241300000.0
2008-02-01 03:02:00,1.60625,1.6068,1.60615,1.6064,522900000.0
2008-02-01 03:03:00,1.60635,1.6064,1.6061,1.6063,262099993.0
2008-02-01 03:04:00,1.6063,1.6064,1.60575,1.60635,169300000.0
2008-02-01 03:05:00,1.60635,1.6064,1.60625,1.60635,735499997.0
2008-02-01 03:06:00,1.60635,1.6064,1.6063,1.6064,300500000.0
2008-02-01 03:07:00,1.6064,1.6064,1.6064,1.6064,432700000.0
2008-02-01 03:08:00,1.6064,1.60675,1.6061,1.6061,749300000.0
2008-02-01 03:09:00,1.6061,1.6064,1.6059,1.6062,468200000.0
2008-02-01 03:10:00,1.6062,1.60625,1.6056,1.60565,480900000.0
2008-02-01 03:11:00,1.60565,1.606,1.60565,1.6059,175500000.0
2008-02-01 03:12:00,1.606,1.606,1.60585,1.6059,274100003.0
2008-02-01 03:13:00,1.6059,1.6061,1.6056,1.6061,562999995.0
2008-02-01 03:14:00,1.6061,1.60615,1.60585,1.6061,380200000.0
2008-02-01 03:15:00,1.6061,1.6061,1.60575,1.6061,584100000.0
2008-02-01 03:16:00,1.60605,1.6061,1.6058,1.6061,469800000.0
2008-02-01 03:17:00,1.6061,1.6061,1.6061,1.6061,7500000.0
2008-02-01 03:18:00,1.6058,1.60625,1.6058,1.60625,210100000.0
2008-02-01 03:19:00,1.6063,1.6063,1.60605,1.60625,254400000.0
2008-02-01 03:20:00,1.60625,1.60625,1.60605,1.6061,376000000.0
2008-02-01 03:21:00,1.6061,1.60625,1.60585,1.60585,389400000.0
2008-02-01 03:22:00,1.60585,1.60585,1.6058,1.6058,18400000.0
2008-02-01 03:23:00,1.60572,1.60612,1.60572,1.60601,270400000.0
2008-02-01 03:24:00,1.6061,1.60625,1.60605,1.6061,303300000.0
2008-02-01 03:25:00,1.6061,1.6063,1.60605,1.6061,298799999.0
2008-02-01 03:26:00,1.6061,1.60625,1.60605,1.6062,555200000.0
2008-02-01 03:27:00,1.6062,1.6062,1.6059,1.6062,240000000.0
2008-02-01 03:28:00,1.6061,1.6062,1.6061,1.6062,250400000.0
2008-02-01 03:29:00,1.6062,1.6062,1.6062,1.6062,422400000.0
2008-02-01 03:30:00,1.6062,1.6062,1.60585,1.6059,166100000.0
2008-02-01 03:31:00,1.6059,1.6062,1.6059,1.6062,174700000.0
2008-02-01 03:32:00,1.6062,1.6062,1.60595,1.60595,452400000.0
2008-02-01 03:33:00,1.60595,1.6064,1.60595,1.6064,367000000.0
2008-02-01 03:34:00,1.6064,1.6064,1.60625,1.6064,419100006.0
2008-02-01 03:35:00,1.60615,1.60615,1.606,1.60615,68800000.0
2008-02-01 03:36:00,1.60615,1.60615,1.60615,1.60615,36000000.0
2008-02-01 03:37:00,1.60615,1.6064,1.60615,1.6064,232800000.0
2008-02-01 03:38:00,1.6064,1.6068,1.60635,1.6064,782400000.0
2008-02-01 03:39:00,1.60635,1.6064,1.60615,1.6064,381200001.0
2008-02-01 03:40:00,1.6064,1.6064,1.60605,1.6064,98300000.0
2008-02-01 03:41:00,1.6064,1.6064,1.60615,1.60615,64600000.0
2008-02-01 03:42:00,1.60615,1.60615,1.60615,1.60615,136000000.0
2008-02-01 03:43:00,1.60615,1.6064,1.60615,1.6062,387500000.0
2008-02-01 03:44:00,1.6062,1.6062,1.60595,1.6061,74900000.0
2008-02-01 03:45:00,1.60595,1.60645,1.60595,1.6064,185500004.0
2008-02-01 03:46:00,1.60635,1.6064,1.60615,1.60615,51700001.0
2008-02-01 03:47:00,1.6061,1.6061,1.6061,1.6061,40000000.0
2008-02-01 03:48:00,1.6061,1.6064,1.6059,1.6064,132500000.0
2008-02-01 03:49:00,1.6064,1.6065,1.60595,1.6065,399700000.0
2008-02-01 03:50:00,1.6065,1.60655,1.60645,1.6065,128200000.0
2008-02-01 03:51:00,1.6066,1.60665,1.6066,1.6066,35700000.0
2008-02-01 03:52:00,1.6066,1.6067,1.6066,1.6067,96900000.0
2008-02-01 03:53:00,1.6067,1.6067,1.6064,1.6067,155000000.0
2008-02-01 03:54:00,1.6067,1.6067,1.6066,1.6067,123500000.0
2008-02-01 03:55:00,1.6067,1.60695,1.6067,1.6068,669900001.0
2008-02-01 03:56:00,1.6068,1.6069,1.60665,1.6068,494400004.0
2008-02-01 03:57:00,1.60695,1.60695,1.6067,1.6068,281899995.0
2008-02-01 03:58:00,1.6069,1.60695,1.6068,1.60685,422199993.0
2008-02-01 03:59:00,1.60685,1.6069,1.60645,1.60645,844599980.0
2008-02-01 04:00:00,1.6067,1.6068,1.60645,1.6068,530800000.0
2008-02-01 04:01:00,1.6068,1.60695,1.6067,1.60695,378900000.0
2008-02-01 04:02:00,1.60695,1.607,1.6067,1.60685,62500000.0
2008-02-01 04:03:00,1.60685,1.607,1.6067,1.60695,395599996.0
2008-02-01 04:04:00,1.60695,1.607,1.6068,1.607,312300000.0
2008-02-01 04:05:00,1.607,1.607,1.60685,1.6069,137500000.0
2008-02-01 04:06:00,1.60695,1.60705,1.60685,1.60705,166600001.0
2008-02-01 04:07:00,1.60705,1.60705,1.60695,1.60695,81800000.0
2008-02-01 04:08:00,1.60695,1.60695,1.60665,1.6067,182399998.0
2008-02-01 04:09:00,1.6067,1.6069,1.60665,1.6069,205499994.0
2008-02-01 04:10:00,1.6067,1.60705,1.6067,1.60705,309700000.0
2008-02-01 04:11:00,1.60705,1.60705,1.6067,1.6069,200700000.0
2008-02-01 04:12:00,1.6069,1.6069,1.6068,1.6069,331000000.0
2008-02-01 04:13:00,1.6069,1.6069,1.6068,1.6068,269599999.0
2008-02-01 04:14:00,1.6068,1.6068,1.6067,1.6068,226300000.0
2008-02-01 04:15:00,1.6067,1.60695,1.6066,1.6069,500800000.0
2008-02-01 04:16:00,1.60675,1.60745,1.6067,1.60725,583600000.0
2008-02-01 04:17:00,1.60725,1.6073,1.60705,1.6073,559599993.0
2008-02-01 04:18:00,1.6073,1.6073,1.60685,1.60685,409900000.0
2008-02-01 04:19:00,1.60685,1.6069,1.6067,1.6069,143200000.0
2008-02-01 04:20:00,1.6069,1.6073,1.60685,1.6073,215400000.0
2008-02-01 04:21:00,1.6073,1.6073,1.60695,1.6071,190000000.0
2008-02-01 04:22:00,1.6071,1.6075,1.6071,1.60745,284900000.0
2008-02-01 04:23:00,1.6072,1.6074,1.6072,1.6072,227200000.0
2008-02-01 04:24:00,1.6072,1.60745,1.6072,1.60745,290700000.0
2008-02-01 04:25:00,1.60745,1.60745,1.60715,1.60715,213100000.0
2008-02-01 04:26:00,1.60715,1.6074,1.60715,1.60715,187300000.0
2008-02-01 04:27:00,1.6075,1.6075,1.6074,1.6075,22500000.0
2008-02-01 04:28:00,1.6075,1.6075,1.6073,1.6075,80999999.0
2008-02-01 04:29:00,1.6075,1.6075,1.6073,1.6075,205099998.0
2008-02-01 04:30:00,1.6075,1.6075,1.6072,1.6072,167300000.0
2008-02-01 04:31:00,1.6072,1.6074,1.60715,1.60715,251500000.0
2008-02-01 04:32:00,1.6072,1.6074,1.6072,1.6072,198200000.0
2008-02-01 04:33:00,1.6072,1.60755,1.6072,1.60755,98100000.0
2008-02-01 04:34:00,1.6074,1.6076,1.6074,1.60755,118399995.0
2008-02-01 04:35:00,1.60755,1.60755,1.6073,1.6075,61399997.0
2008-02-01 04:36:00,1.6075,1.6076,1.6075,1.6076,23800000.0
2008-02-01 04:37:00,1.6076,1.6076,1.60715,1.60725,194400000.0
2008-02-01 04:38:00,1.60725,1.6074,1.60715,1.60725,460999998.0
2008-02-01 04:39:00,1.60725,1.6074,1.6071,1.6072,275200000.0
2008-02-01 04:40:00,1.6072,1.6074,1.6072,1.6072,386400000.0
2008-02-01 04:41:00,1.6072,1.6074,1.6072,1.6073,152100000.0
2008-02-01 04:42:00,1.6073,1.6074,1.6073,1.6074,145600000.0
2008-02-01 04:43:00,1.6074,1.6074,1.6073,1.6074,149699999.0
2008-02-01 04:44:00,1.6075,1.6075,1.6074,1.6074,95100000.0
2008-02-01 04:45:00,1.6074,1.6074,1.6074,1.6074,184000000.0
2008-02-01 04:46:00,1.6073,1.6074,1.6073,1.60735,185600000.0
2008-02-01 04:47:00,1.6074,1.6074,1.6072,1.60725,436900000.0
2008-02-01 04:48:00,1.6074,1.6078,1.60735,1.60745,781300000.0
2008-02-01 04:49:00,1.60745,1.6076,1.6073,1.6075,456200000.0
2008-02-01 04:50:00,1.6075,1.60765,1.60745,1.6075,732499993.0
2008-02-01 04:51:00,1.6075,1.6076,1.60735,1.6075,748600000.0
2008-02-01 04:52:00,1.6075,1.60775,1.6075,1.60775,140900000.0
2008-02-01 04:53:00,1.60775,1.60785,1.6076,1.6077,217000000.0
2008-02-01 04:54:00,1.6077,1.60785,1.6076,1.6077,205400000.0
2008-02-01 04:55:00,1.6077,1.6077,1.6075,1.6076,196100000.0
2008-02-01 04:56:00,1.6076,1.6076,1.60725,1.6076,98600000.0
2008-02-01 04:57:00,1.6076,1.6076,1.60745,1.6076,203300000.0
2008-02-01 04:58:00,1.6076,1.6076,1.60735,1.6076,124200000.0
2008-02-01 04:59:00,1.6076,1.60765,1.6076,1.6076,34500000.0
2008-02-01 05:00:00,1.6073,1.6076,1.6073,1.6076,536400000.0
2008-02-01 05:01:00,1.6076,1.6076,1.60735,1.6076,25500000.0
2008-02-01 05:02:00,1.6076,1.6076,1.6075,1.6076,155800000.0
2008-02-01 05:03:00,1.6076,1.6076,1.6073,1.6073,297500000.0
2008-02-01 05:04:00,1.6073,1.6076,1.6073,1.6076,217000000.0
2008-02-01 05:05:00,1.6076,1.6078,1.6076,1.6076,118700000.0
2008-02-01 05:06:00,1.6076,1.6076,1.6073,1.6076,351000000.0
2008-02-01 05:07:00,1.6076,1.6076,1.6075,1.6076,420300000.0
2008-02-01 05:08:00,1.6076,1.6076,1.60715,1.60715,140600000.0
2008-02-01 05:09:00,1.60735,1.6074,1.60715,1.6074,38800000.0
2008-02-01 05:10:00,1.6076,1.6076,1.60725,1.60725,164600000.0
2008-02-01 05:11:00,1.6073,1.6076,1.6073,1.6076,31900000.0
2008-02-01 05:12:00,1.6076,1.6076,1.6073,1.60735,71100000.0
2008-02-01 05:13:00,1.60735,1.6076,1.60715,1.60715,38700000.0
2008-02-01 05:14:00,1.60715,1.60735,1.60715,1.6073,108400000.0
2008-02-01 05:15:00,1.6073,1.6078,1.6071,1.6076,123400000.0
2008-02-01 05:16:00,1.6076,1.60775,1.6076,1.6077,211700000.0
2008-02-01 05:17:00,1.6077,1.60785,1.6077,1.6078,309800000.0
2008-02-01 05:18:00,1.6075,1.60805,1.6075,1.608,617400003.0
2008-02-01 05:19:00,1.608,1.6083,1.608,1.6082,717800002.0
2008-02-01 05:20:00,1.6082,1.6093,1.60805,1.6091,1112900005.0
2008-02-01 05:21:00,1.6091,1.6091,1.6084,1.6086,660500000.0
2008-02-01 05:22:00,1.6086,1.60885,1.6085,1.6087,737099992.0
2008-02-01 05:23:00,1.60875,1.60875,1.60855,1.6087,404000000.0
2008-02-01 05:24:00,1.6087,1.6087,1.6083,1.6087,625400003.0
2008-02-01 05:25:00,1.60865,1.6087,1.6085,1.6085,404500000.0
2008-02-01 05:26:00,1.6085,1.6089,1.6085,1.6086,216300000.0
2008-02-01 05:27:00,1.6086,1.6092,1.6086,1.60905,627800000.0
2008-02-01 05:28:00,1.60905,1.6092,1.6085,1.6086,888300000.0
2008-02-01 05:29:00,1.6086,1.60915,1.6086,1.609,707100000.0
2008-02-01 05:30:00,1.609,1.60915,1.6088,1.60895,772100000.0
2008-02-01 05:31:00,1.60895,1.6093,1.6088,1.6088,530700000.0
2008-02-01 05:32:00,1.6088,1.6088,1.6083,1.60835,519700000.0
2008-02-01 05:33:00,1.60835,1.6087,1.6083,1.6084,442800000.0
2008-02-01 05:34:00,1.6084,1.60885,1.6083,1.60875,374100008.0
2008-02-01 05:35:00,1.60875,1.60875,1.6081,1.6083,210900000.0
2008-02-01 05:36:00,1.6083,1.60885,1.6082,1.60845,500400000.0
2008-02-01 05:37:00,1.6085,1.6085,1.60835,1.60835,101200000.0
2008-02-01 05:38:00,1.60835,1.6085,1.60835,1.60845,188800000.0
2008-02-01 05:39:00,1.60845,1.6087,1.6083,1.6087,231400000.0
2008-02-01 05:40:00,1.60865,1.60875,1.6086,1.6087,73999999.0
2008-02-01 05:41:00,1.6087,1.60875,1.6084,1.6085,17200000.0
2008-02-01 05:42:00,1.6085,1.6085,1.6084,1.6084,60800000.0
2008-02-01 05:43:00,1.60885,1.60885,1.60835,1.60835,50300000.0
2008-02-01 05:44:00,1.6084,1.6087,1.6082,1.60855,179800000.0
2008-02-01 05:45:00,1.60865,1.6087,1.6086,1.6087,67200000.0
2008-02-01 05:46:00,1.6087,1.6088,1.6087,1.6087,66000000.0
2008-02-01 05:47:00,1.6087,1.6087,1.6084,1.6084,70400000.0
2008-02-01 05:48:00,1.60875,1.609,1.60865,1.60865,383500011.0
2008-02-01 05:49:00,1.6087,1.6087,1.60835,1.60865,264700000.0
2008-02-01 05:50:00,1.60865,1.6087,1.60845,1.6087,696600000.0
2008-02-01 05:51:00,1.60865,1.6087,1.60845,1.6087,362000001.0
2008-02-01 05:52:00,1.6087,1.6087,1.6082,1.60825,251600000.0
2008-02-01 05:53:00,1.6085,1.6087,1.6085,1.6085,450400000.0
2008-02-01 05:54:00,1.6085,1.6089,1.6085,1.6089,146600000.0
2008-02-01 05:55:00,1.6089,1.609,1.6085,1.6085,433099999.0
2008-02-01 05:56:00,1.6088,1.6088,1.6088,1.6088,40000000.0
2008-02-01 05:57:00,1.6088,1.609,1.6088,1.609,151800000.0
2008-02-01 05:58:00,1.609,1.609,1.6086,1.6086,104800000.0
2008-02-01 05:59:00,1.60875,1.609,1.60875,1.60875,304299985.0
2008-02-01 06:00:00,1.60875,1.60895,1.6087,1.6088,128200000.0
2008-02-01 06:01:00,1.6088,1.6088,1.60845,1.6085,359400000.0
2008-02-01 06:02:00,1.6085,1.6085,1.60825,1.6083,42500000.0
2008-02-01 06:03:00,1.6083,1.6083,1.60825,1.60825,108900000.0
2008-02-01 06:04:00,1.60825,1.6085,1.60825,1.6085,88200000.0
2008-02-01 06:05:00,1.6085,1.6085,1.608,1.6082,80200000.0
2008-02-01 06:06:00,1.6082,1.6085,1.6082,1.60825,160400000.0
2008-02-01 06:07:00,1.60825,1.60825,1.60825,1.60825,24000000.0
2008-02-01 06:08:00,1.60825,1.60825,1.6082,1.6082,50400000.0
2008-02-01 06:09:00,1.6082,1.60855,1.6082,1.60855,44100000.0
2008-02-01 06:10:00,1.60855,1.60855,1.60845,1.6085,26700000.0
2008-02-01 06:11:00,1.60825,1.60855,1.60825,1.60825,65100000.0
2008-02-01 06:12:00,1.60825,1.60865,1.60825,1.6086,37300000.0
2008-02-01 06:13:00,1.6086,1.60865,1.6086,1.6086,19600000.0
2008-02-01 06:14:00,1.6086,1.6086,1.6083,1.6086,47000000.0
2008-02-01 06:15:00,1.6086,1.6086,1.6083,1.6083,46400000.0
2008-02-01 06:16:00,1.6083,1.60855,1.6081,1.60845,186499996.0
2008-02-01 06:17:00,1.60845,1.6085,1.60825,1.60825,136299996.0
2008-02-01 06:18:00,1.60825,1.60865,1.60825,1.60865,36300000.0
2008-02-01 06:19:00,1.60865,1.60865,1.60845,1.60845,197799999.0
2008-02-01 06:20:00,1.60845,1.60855,1.60845,1.6085,659199996.0
2008-02-01 06:21:00,1.6085,1.6085,1.60805,1.60825,52400000.0
2008-02-01 06:22:00,1.60809,1.60842,1.60807,1.60813,632900003.0
2008-02-01 06:23:00,1.60815,1.6084,1.60807,1.60838,116699998.0
2008-02-01 06:24:00,1.60803,1.60828,1.60803,1.60828,358200002.0
2008-02-01 06:25:00,1.60825,1.60825,1.60825,1.60825,65600000.0
2008-02-01 06:26:00,1.60825,1.60825,1.60825,1.60825,104000000.0
2008-02-01 06:27:00,1.60825,1.60845,1.60805,1.60845,213700000.0
2008-02-01 06:28:00,1.60845,1.6085,1.6082,1.6082,137300000.0
2008-02-01 06:29:00,1.6082,1.6085,1.6082,1.6085,238000000.0
2008-02-01 06:30:00,1.6085,1.6085,1.60825,1.60825,66100000.0
2008-02-01 06:31:00,1.60825,1.60825,1.60825,1.60825,112000000.0
2008-02-01 06:32:00,1.60825,1.6086,1.6082,1.6085,100400000.0
2008-02-01 06:33:00,1.6085,1.6085,1.60825,1.60825,308000000.0
2008-02-01 06:34:00,1.60825,1.60825,1.60825,1.60825,92000000.0
2008-02-01 06:35:00,1.60825,1.60825,1.60815,1.60825,52800000.0
2008-02-01 06:36:00,1.60825,1.60825,1.60805,1.60825,42800000.0
2008-02-01 06:37:00,1.60825,1.60825,1.6081,1.60825,96800000.0
2008-02-01 06:38:00,1.60825,1.60825,1.6082,1.6082,108000000.0
2008-02-01 06:39:00,1.6082,1.6085,1.60805,1.6085,339200000.0
2008-02-01 06:40:00,1.60815,1.6085,1.60795,1.6085,147500000.0
2008-02-01 06:41:00,1.60845,1.6085,1.60795,1.6084,494999995.0
2008-02-01 06:42:00,1.60795,1.60795,1.60795,1.60795,108000000.0
2008-02-01 06:43:00,1.60795,1.6086,1.60795,1.60855,258300000.0
2008-02-01 06:44:00,1.6082,1.60865,1.6082,1.6085,91600000.0
2008-02-01 06:45:00,1.60845,1.60865,1.6082,1.6082,58100000.0
2008-02-01 06:46:00,1.60855,1.60865,1.6082,1.60865,147500000.0
2008-02-01 06:47:00,1.60865,1.60865,1.6085,1.6085,87000000.0
2008-02-01 06:48:00,1.6085,1.6085,1.608,1.608,119800000.0
2008-02-01 06:49:00,1.608,1.6086,1.608,1.6086,73100000.0
2008-02-01 06:50:00,1.6086,1.6086,1.608,1.6085,186299999.0
2008-02-01 06:51:00,1.6086,1.6086,1.6082,1.6082,47700000.0
2008-02-01 06:52:00,1.6082,1.6082,1.60805,1.6082,40800000.0
2008-02-01 06:53:00,1.6082,1.6085,1.6082,1.6085,32800000.0
2008-02-01 06:54:00,1.6085,1.6085,1.608,1.608,88000000.0
2008-02-01 06:55:00,1.6082,1.6085,1.6082,1.6085,32800000.0
2008-02-01 06:56:00,1.6085,1.6085,1.60815,1.6085,251000000.0
2008-02-01 06:57:00,1.6085,1.60855,1.6085,1.60855,120800000.0
2008-02-01 06:58:00,1.60855,1.6088,1.60845,1.6085,525400003.0
2008-02-01 06:59:00,1.6085,1.60865,1.6085,1.60855,197700000.0
2008-02-01 07:00:00,1.60855,1.6086,1.6084,1.6086,126900000.0
2008-02-01 07:01:00,1.6086,1.6086,1.6083,1.6083,22700000.0
2008-02-01 07:02:00,1.6083,1.6086,1.6081,1.6085,106600001.0
2008-02-01 07:03:00,1.6086,1.6086,1.6081,1.6086,158000000.0
2008-02-01 07:04:00,1.6086,1.6086,1.60855,1.6086,151400000.0
2008-02-01 07:05:00,1.60855,1.6086,1.60855,1.6086,118000000.0
2008-02-01 07:06:00,1.60855,1.6086,1.6081,1.6083,116600000.0
2008-02-01 07:07:00,1.6086,1.6086,1.60825,1.6083,159800001.0
2008-02-01 07:08:00,1.6083,1.60835,1.60825,1.60825,80300000.0
2008-02-01 07:09:00,1.6083,1.60835,1.608,1.60835,66200000.0
2008-02-01 07:10:00,1.6083,1.6085,1.6083,1.6085,181800000.0
2008-02-01 07:11:00,1.6085,1.6085,1.6083,1.6083,350900000.0
2008-02-01 07:12:00,1.6083,1.6085,1.6079,1.608,410600000.0
2008-02-01 07:13:00,1.60795,1.608,1.60775,1.608,171600000.0
2008-02-01 07:14:00,1.608,1.6087,1.60795,1.6082,965200011.0
2008-02-01 07:15:00,1.6082,1.6084,1.6082,1.6084,543200000.0
2008-02-01 07:16:00,1.6084,1.6084,1.60835,1.6084,613900000.0
2008-02-01 07:17:00,1.6084,1.6084,1.6081,1.60815,60300000.0
2008-02-01 07:18:00,1.60815,1.6084,1.60815,1.6084,52200000.0
2008-02-01 07:19:00,1.6084,1.6084,1.60815,1.6082,189100000.0
2008-02-01 07:20:00,1.6082,1.6082,1.6079,1.6079,111600000.0
2008-02-01 07:21:00,1.6081,1.6086,1.6081,1.60845,69600000.0
2008-02-01 07:22:00,1.6085,1.6086,1.60845,1.6086,418600000.0
2008-02-01 07:23:00,1.6086,1.60895,1.6086,1.6088,663400000.0
2008-02-01 07:24:00,1.6088,1.60895,1.6086,1.6087,364300000.0
2008-02-01 07:25:00,1.6087,1.6087,1.6081,1.6081,341100000.0
2008-02-01 07:26:00,1.6083,1.6083,1.6081,1.6083,57400000.0
2008-02-01 07:27:00,1.6083,1.60835,1.60815,1.60835,51600000.0
2008-02-01 07:28:00,1.60835,1.6088,1.6081,1.6081,263800000.0
2008-02-01 07:29:00,1.6081,1.6085,1.6081,1.6083,137400000.0
2008-02-01 07:30:00,1.6083,1.6083,1.608,1.608,28700000.0
2008-02-01 07:31:00,1.608,1.60825,1.608,1.60825,15400000.0
2008-02-01 07:32:00,1.60825,1.60825,1.6081,1.6081,276800000.0
2008-02-01 07:33:00,1.6081,1.60815,1.60805,1.6081,352200005.0
2008-02-01 07:34:00,1.6081,1.60815,1.60775,1.60815,511600000.0
2008-02-01 07:35:00,1.60815,1.60815,1.608,1.6081,525700000.0
2008-02-01 07:36:00,1.6081,1.6081,1.6077,1.6078,203700000.0
2008-02-01 07:37:00,1.6078,1.60825,1.6078,1.60815,456600002.0
2008-02-01 07:38:00,1.60815,1.60825,1.60795,1.60795,340100000.0
2008-02-01 07:39:00,1.6082,1.60845,1.608,1.6083,382400009.0
2008-02-01 07:40:00,1.6083,1.6083,1.608,1.608,452000000.0
2008-02-01 07:41:00,1.608,1.6085,1.608,1.60805,670400000.0
2008-02-01 07:42:00,1.60805,1.60805,1.6078,1.608,103000000.0
2008-02-01 07:43:00,1.608,1.6082,1.608,1.6082,112000000.0
2008-02-01 07:44:00,1.6082,1.6082,1.60795,1.608,107299998.0
2008-02-01 07:45:00,1.608,1.608,1.60795,1.608,49500000.0
2008-02-01 07:46:00,1.608,1.60835,1.60795,1.6082,222199998.0
2008-02-01 07:47:00,1.6082,1.60835,1.6082,1.6083,474999978.0
2008-02-01 07:48:00,1.60835,1.6084,1.60805,1.6084,71499999.0
2008-02-01 07:49:00,1.6084,1.60845,1.6079,1.6084,115399998.0
2008-02-01 07:50:00,1.60845,1.6086,1.60815,1.60825,340799999.0
2008-02-01 07:51:00,1.60825,1.60825,1.6081,1.60815,45699999.0
2008-02-01 07:52:00,1.60805,1.6084,1.60805,1.6084,173700000.0
2008-02-01 07:53:00,1.6084,1.6084,1.6081,1.6082,186400000.0
2008-02-01 07:54:00,1.60815,1.6084,1.60815,1.6083,590200006.0
2008-02-01 07:55:00,1.6083,1.6083,1.60815,1.6082,99700000.0
2008-02-01 07:56:00,1.6082,1.6082,1.60815,1.60815,14400000.0
2008-02-01 07:57:00,1.60815,1.6084,1.60815,1.6084,84400000.0
2008-02-01 07:58:00,1.6084,1.6085,1.6084,1.6085,183700000.0
2008-02-01 07:59:00,1.60825,1.60825,1.6082,1.6082,106400000.0
2008-02-01 08:00:00,1.60845,1.6085,1.6082,1.6085,529800000.0
2008-02-01 08:01:00,1.6085,1.6085,1.60845,1.6085,262100000.0
2008-02-01 08:02:00,1.6085,1.6085,1.60825,1.6085,203300000.0
2008-02-01 08:03:00,1.6085,1.6085,1.6082,1.6085,238200000.0
2008-02-01 08:04:00,1.60825,1.6085,1.60825,1.6085,20500000.0
2008-02-01 08:05:00,1.6085,1.60855,1.60845,1.6085,150599998.0
2008-02-01 08:06:00,1.6085,1.60855,1.60825,1.6085,237400000.0
2008-02-01 08:07:00,1.6085,1.6085,1.60815,1.6083,202200000.0
2008-02-01 08:08:00,1.6083,1.6085,1.60825,1.6085,151300000.0
2008-02-01 08:09:00,1.6085,1.6085,1.60825,1.60825,202200000.0
2008-02-01 08:10:00,1.6083,1.6087,1.6083,1.60845,814500006.0
2008-02-01 08:11:00,1.60845,1.6085,1.6081,1.6081,535800000.0
2008-02-01 08:12:00,1.6081,1.6084,1.608,1.608,914800000.0
2008-02-01 08:13:00,1.60795,1.608,1.6076,1.6076,991900000.0
2008-02-01 08:14:00,1.6076,1.6077,1.6075,1.6077,921100000.0
2008-02-01 08:15:00,1.6077,1.6077,1.60765,1.6077,479600000.0
2008-02-01 08:16:00,1.6077,1.6078,1.6077,1.6078,83700000.0
2008-02-01 08:17:00,1.6078,1.6078,1.60765,1.60775,146400000.0
2008-02-01 08:18:00,1.60775,1.6081,1.60775,1.6078,608600016.0
2008-02-01 08:19:00,1.60775,1.6078,1.60765,1.6077,899800001.0
2008-02-01 08:20:00,1.6077,1.6077,1.6073,1.6075,720699994.0
2008-02-01 08:21:00,1.6075,1.60775,1.60745,1.60755,362100001.0
2008-02-01 08:22:00,1.60755,1.6076,1.60745,1.6075,118700000.0
2008-02-01 08:23:00,1.6075,1.60755,1.6074,1.6074,63200000.0
2008-02-01 08:24:00,1.6074,1.6077,1.6074,1.6077,96200000.0
2008-02-01 08:25:00,1.6077,1.6078,1.60735,1.6075,339300000.0
2008-02-01 08:26:00,1.6075,1.6075,1.6072,1.6075,261000000.0
2008-02-01 08:27:00,1.6075,1.6076,1.6074,1.6074,855800000.0
2008-02-01 08:28:00,1.60735,1.6074,1.6073,1.6074,407400000.0
2008-02-01 08:29:00,1.6074,1.60785,1.60735,1.60785,551300007.0
2008-02-01 08:30:00,1.60785,1.60785,1.60775,1.6078,18100000.0
2008-02-01 08:31:00,1.60775,1.608,1.6077,1.6078,356600000.0
2008-02-01 08:32:00,1.6078,1.6082,1.6078,1.608,681800000.0
2008-02-01 08:33:00,1.608,1.6082,1.60775,1.60785,865800000.0
2008-02-01 08:34:00,1.60785,1.608,1.6073,1.6075,612899999.0
2008-02-01 08:35:00,1.6075,1.60805,1.6075,1.608,628600000.0
2008-02-01 08:36:00,1.608,1.608,1.6075,1.6077,35500000.0
2008-02-01 08:37:00,1.608,1.60805,1.6076,1.6076,693100005.0
2008-02-01 08:38:00,1.6076,1.60825,1.6073,1.608,583700000.0
2008-02-01 08:39:00,1.608,1.60845,1.60795,1.60835,667200002.0
2008-02-01 08:40:00,1.60835,1.6087,1.6083,1.6086,508599991.0
2008-02-01 08:41:00,1.6086,1.60865,1.608,1.6082,366900000.0
2008-02-01 08:42:00,1.6082,1.6082,1.608,1.60815,621000000.0
2008-02-01 08:43:00,1.60815,1.6082,1.60765,1.60765,210400003.0
2008-02-01 08:44:00,1.60765,1.6077,1.60765,1.60765,103400001.0
2008-02-01 08:45:00,1.6077,1.6078,1.6077,1.6078,451000006.0
2008-02-01 08:46:00,1.60775,1.60795,1.60775,1.60795,118100001.0
2008-02-01 08:47:00,1.60785,1.6081,1.60785,1.6079,107800000.0
2008-02-01 08:48:00,1.6079,1.608,1.60785,1.608,89800000.0
2008-02-01 08:49:00,1.608,1.608,1.6074,1.6079,36200000.0
2008-02-01 08:50:00,1.6079,1.608,1.60785,1.6079,116000000.0
2008-02-01 08:51:00,1.6079,1.608,1.60755,1.6079,81600000.0
2008-02-01 08:52:00,1.6079,1.6079,1.6078,1.6079,261499994.0
2008-02-01 08:53:00,1.6079,1.6079,1.6076,1.6078,185100000.0
2008-02-01 08:54:00,1.6078,1.6079,1.6076,1.6079,130200000.0
2008-02-01 08:55:00,1.6079,1.6079,1.6076,1.6078,137400000.0
2008-02-01 08:56:00,1.6079,1.6079,1.60775,1.60785,130700000.0
2008-02-01 08:57:00,1.60785,1.60785,1.6076,1.6076,342299996.0
2008-02-01 08:58:00,1.60765,1.60795,1.6075,1.60785,482300001.0
2008-02-01 08:59:00,1.60785,1.60805,1.60755,1.6079,129800001.0
2008-02-01 09:00:00,1.6079,1.6081,1.60785,1.60785,409200000.0
2008-02-01 09:01:00,1.60785,1.60795,1.60765,1.6079,568800002.0
2008-02-01 09:02:00,1.6079,1.6079,1.6077,1.6077,560900000.0
2008-02-01 09:03:00,1.6075,1.60775,1.60745,1.60775,181800000.0
2008-02-01 09:04:00,1.60775,1.60775,1.60765,1.60775,27800000.0
2008-02-01 09:05:00,1.6078,1.6079,1.60765,1.60775,730299994.0
2008-02-01 09:06:00,1.60775,1.60785,1.60775,1.6078,775799973.0
2008-02-01 09:07:00,1.6078,1.6078,1.60775,1.6078,49800000.0
2008-02-01 09:08:00,1.6078,1.60785,1.60755,1.6076,117000000.0
2008-02-01 09:09:00,1.6076,1.6078,1.6071,1.60715,177900000.0
2008-02-01 09:10:00,1.60715,1.60725,1.60685,1.607,523300001.0
2008-02-01 09:11:00,1.607,1.60715,1.60685,1.60705,367000000.0
2008-02-01 09:12:00,1.60705,1.60715,1.60695,1.60705,453300008.0
2008-02-01 09:13:00,1.60705,1.60715,1.60695,1.60695,192200000.0
2008-02-01 09:14:00,1.60695,1.6071,1.60695,1.60695,87500000.0
2008-02-01 09:15:00,1.60695,1.6071,1.60695,1.60705,92900000.0
2008-02-01 09:16:00,1.60705,1.6071,1.60695,1.6071,12700000.0
2008-02-01 09:17:00,1.6071,1.6071,1.60685,1.60695,92900001.0
2008-02-01 09:18:00,1.60695,1.6071,1.60665,1.60705,277300008.0
2008-02-01 09:19:00,1.60695,1.60725,1.60685,1.60705,710800000.0
2008-02-01 09:20:00,1.60705,1.60725,1.60695,1.60705,496999996.0
2008-02-01 09:21:00,1.60705,1.6072,1.60695,1.60695,507299997.0
2008-02-01 09:22:00,1.60695,1.60725,1.60695,1.60705,612100000.0
2008-02-01 09:23:00,1.60705,1.6072,1.607,1.6072,25700000.0
2008-02-01 09:24:00,1.6072,1.60725,1.60705,1.6072,260200001.0
2008-02-01 09:25:00,1.6072,1.6074,1.60695,1.6073,560699999.0
2008-02-01 09:26:00,1.6073,1.6074,1.60705,1.6072,1016899969.0
2008-02-01 09:27:00,1.6072,1.6073,1.60705,1.60705,470600000.0
2008-02-01 09:28:00,1.6073,1.6073,1.60705,1.60725,188700000.0
2008-02-01 09:29:00,1.60725,1.6073,1.60715,1.60715,39500000.0
2008-02-01 09:30:00,1.60715,1.6073,1.60705,1.60715,302600007.0
2008-02-01 09:31:00,1.60725,1.60735,1.6072,1.60725,34800000.0
2008-02-01 09:32:00,1.60725,1.60735,1.60715,1.60715,293200001.0
2008-02-01 09:33:00,1.6072,1.60735,1.60715,1.60715,179100000.0
2008-02-01 09:34:00,1.60715,1.60725,1.60715,1.6072,834200001.0
2008-02-01 09:35:00,1.6072,1.6072,1.60655,1.60665,755100001.0
2008-02-01 09:36:00,1.60665,1.6071,1.60665,1.607,374800000.0
2008-02-01 09:37:00,1.607,1.6074,1.60685,1.60715,323200001.0
2008-02-01 09:38:00,1.60715,1.60735,1.60695,1.60705,1039600000.0
2008-02-01 09:39:00,1.60705,1.60725,1.60675,1.60695,645000011.0
2008-02-01 09:40:00,1.607,1.6072,1.60685,1.60695,1849700052.0
2008-02-01 09:41:00,1.60695,1.60725,1.60695,1.60725,201400004.0
2008-02-01 09:42:00,1.60725,1.6073,1.60685,1.6072,2006500011.0
2008-02-01 09:43:00,1.60725,1.6073,1.60715,1.6072,214900000.0
2008-02-01 09:44:00,1.6072,1.60725,1.607,1.607,47900000.0
2008-02-01 09:45:00,1.607,1.60725,1.60685,1.60685,576400013.0
2008-02-01 09:46:00,1.60695,1.6075,1.60695,1.60745,1385300005.0
2008-02-01 09:47:00,1.60745,1.60745,1.60695,1.60715,1606400033.0
2008-02-01 09:48:00,1.60715,1.6076,1.60715,1.6073,980600008.0
2008-02-01 09:49:00,1.6073,1.60745,1.60715,1.60735,293600001.0
2008-02-01 09:50:00,1.60735,1.60745,1.60625,1.60655,245700001.0
2008-02-01 09:51:00,1.60655,1.6066,1.60565,1.6058,377100000.0
2008-02-01 09:52:00,1.6058,1.60615,1.6058,1.6061,629300015.0
2008-02-01 09:53:00,1.6061,1.60615,1.606,1.6061,33800000.0
2008-02-01 09:54:00,1.6061,1.6064,1.60605,1.60625,62900000.0
2008-02-01 09:55:00,1.60625,1.60635,1.60585,1.6062,180200000.0
2008-02-01 09:56:00,1.6062,1.6064,1.60595,1.60635,43900000.0
2008-02-01 09:57:00,1.60635,1.6064,1.60615,1.6063,115400000.0
2008-02-01 09:58:00,1.6063,1.60635,1.60605,1.60615,53800000.0
2008-02-01 09:59:00,1.60615,1.60615,1.6059,1.6059,52000000.0
2008-02-01 10:00:00,1.6059,1.60605,1.60585,1.60585,38700000.0
2008-02-01 10:01:00,1.60585,1.60585,1.60565,1.60575,350200009.0
2008-02-01 10:02:00,1.60575,1.6059,1.6057,1.6059,31800000.0
2008-02-01 10:03:00,1.6059,1.60645,1.6059,1.60645,142600001.0
2008-02-01 10:04:00,1.60645,1.60645,1.60605,1.60605,35400000.0
2008-02-01 10:05:00,1.60605,1.6061,1.60575,1.60585,423999997.0
2008-02-01 10:06:00,1.60585,1.6063,1.60585,1.6063,346400004.0
2008-02-01 10:07:00,1.6063,1.60635,1.60595,1.6061,775600011.0
2008-02-01 10:08:00,1.6061,1.60615,1.60585,1.6059,33900000.0
2008-02-01 10:09:00,1.6059,1.6062,1.60585,1.60605,76500000.0
2008-02-01 10:10:00,1.60605,1.6061,1.60575,1.60585,625100007.0
2008-02-01 10:11:00,1.60585,1.6061,1.6056,1.6058,86300000.0
2008-02-01 10:12:00,1.60565,1.60585,1.60555,1.6058,702900015.0
2008-02-01 10:13:00,1.6058,1.60585,1.60555,1.60555,1238700003.0
2008-02-01 10:14:00,1.60555,1.60605,1.60555,1.60605,318600004.0
2008-02-01 10:15:00,1.60605,1.60615,1.606,1.60605,258200008.0
2008-02-01 10:16:00,1.60615,1.6064,1.60605,1.6062,428900019.0
2008-02-01 10:17:00,1.6062,1.60645,1.60605,1.60635,126500000.0
2008-02-01 10:18:00,1.60635,1.60655,1.6061,1.6062,76600000.0
2008-02-01 10:19:00,1.6062,1.60655,1.60605,1.60655,515100010.0
2008-02-01 10:20:00,1.60655,1.6066,1.606,1.60605,168800000.0
2008-02-01 10:21:00,1.60605,1.6062,1.6058,1.6061,166700000.0
2008-02-01 10:22:00,1.6061,1.6066,1.606,1.60605,328500002.0
2008-02-01 10:23:00,1.60605,1.6061,1.606,1.6061,44300000.0
2008-02-01 10:24:00,1.6061,1.60615,1.60595,1.60615,31300000.0
2008-02-01 10:25:00,1.60615,1.6064,1.60605,1.60615,165500000.0
2008-02-01 10:26:00,1.60605,1.60665,1.60595,1.6062,116400001.0
2008-02-01 10:27:00,1.6062,1.6063,1.60605,1.60615,212300002.0
2008-02-01 10:28:00,1.6063,1.6063,1.6061,1.6063,528800000.0
2008-02-01 10:29:00,1.6063,1.6064,1.60615,1.60625,45700000.0
2008-02-01 10:30:00,1.60625,1.60665,1.60625,1.6064,104400000.0
2008-02-01 10:31:00,1.6064,1.6064,1.60615,1.6062,673500012.0
2008-02-01 10:32:00,1.6062,1.6064,1.60615,1.6062,154100001.0
2008-02-01 10:33:00,1.6063,1.6064,1.60615,1.60635,415900001.0
2008-02-01 10:34:00,1.60635,1.60655,1.60625,1.60635,653900011.0
2008-02-01 10:35:00,1.60635,1.60675,1.60635,1.60675,700600000.0
2008-02-01 10:36:00,1.60675,1.60685,1.60665,1.60675,95500001.0
2008-02-01 10:37:00,1.60675,1.6068,1.60645,1.60655,372800000.0
2008-02-01 10:38:00,1.60655,1.6068,1.60635,1.60675,752399991.0
2008-02-01 10:39:00,1.60675,1.6068,1.60615,1.6064,202499999.0
2008-02-01 10:40:00,1.6064,1.6067,1.60635,1.60645,450699999.0
2008-02-01 10:41:00,1.60645,1.60665,1.60635,1.6066,154400001.0
2008-02-01 10:42:00,1.6066,1.6066,1.60625,1.6064,220500000.0
2008-02-01 10:43:00,1.60645,1.6065,1.60625,1.60635,341800001.0
2008-02-01 10:44:00,1.60635,1.60665,1.60625,1.60665,502800004.0
2008-02-01 10:45:00,1.60665,1.60705,1.6066,1.60705,48600000.0
2008-02-01 10:46:00,1.60705,1.6071,1.6069,1.607,25200000.0
2008-02-01 10:47:00,1.607,1.60705,1.60675,1.6069,178500000.0
2008-02-01 10:48:00,1.6069,1.6069,1.6068,1.6068,13800000.0
2008-02-01 10:49:00,1.6068,1.6069,1.60675,1.60685,47800000.0
2008-02-01 10:50:00,1.60685,1.60685,1.60665,1.60675,92700000.0
2008-02-01 10:51:00,1.60675,1.6068,1.60665,1.6068,31200000.0
2008-02-01 10:52:00,1.6068,1.60695,1.60675,1.60685,36900000.0
2008-02-01 10:53:00,1.60685,1.6069,1.6068,1.60685,36900000.0
2008-02-01 10:54:00,1.60685,1.60685,1.60645,1.6065,393600000.0
2008-02-01 10:55:00,1.6065,1.60655,1.60635,1.60655,335499999.0
2008-02-01 10:56:00,1.60655,1.60655,1.6063,1.6063,340600006.0
2008-02-01 10:57:00,1.6063,1.6063,1.60565,1.60575,438500007.0
2008-02-01 10:58:00,1.60575,1.6059,1.60565,1.6059,44700000.0
2008-02-01 10:59:00,1.6059,1.60595,1.60575,1.60575,408299986.0
2008-02-01 11:00:00,1.60575,1.60595,1.60575,1.6059,103999996.0
2008-02-01 11:01:00,1.6059,1.6059,1.6055,1.6055,581599988.0
2008-02-01 11:02:00,1.6055,1.6058,1.60545,1.6057,319300004.0
2008-02-01 11:03:00,1.6056,1.6058,1.6056,1.6056,187300000.0
2008-02-01 11:04:00,1.6057,1.6057,1.60545,1.60555,139899999.0
2008-02-01 11:05:00,1.60545,1.60555,1.60515,1.60515,361500004.0
2008-02-01 11:06:00,1.6052,1.6053,1.60515,1.6052,254700000.0
2008-02-01 11:07:00,1.60515,1.60555,1.60515,1.60555,44000000.0
2008-02-01 11:08:00,1.60555,1.60565,1.605,1.605,202100002.0
2008-02-01 11:09:00,1.60505,1.6051,1.60495,1.6051,181200000.0
2008-02-01 11:10:00,1.6051,1.60515,1.605,1.60515,49800000.0
2008-02-01 11:11:00,1.60505,1.6052,1.60495,1.60515,344300001.0
2008-02-01 11:12:00,1.60515,1.6052,1.60515,1.6052,42100000.0
2008-02-01 11:13:00,1.6052,1.60525,1.6048,1.60495,130600001.0
2008-02-01 11:14:00,1.60495,1.6052,1.6049,1.6052,82200000.0
2008-02-01 11:15:00,1.6052,1.6054,1.6051,1.6052,618300010.0
2008-02-01 11:16:00,1.6052,1.6054,1.6052,1.6053,252000001.0
2008-02-01 11:17:00,1.6053,1.6057,1.60515,1.60535,437399999.0
2008-02-01 11:18:00,1.60535,1.6056,1.6053,1.6055,904100020.0
2008-02-01 11:19:00,1.60545,1.6058,1.60545,1.6056,853100010.0
2008-02-01 11:20:00,1.6056,1.60565,1.60545,1.6056,622799992.0
2008-02-01 11:21:00,1.6056,1.60575,1.60555,1.60565,187800000.0
2008-02-01 11:22:00,1.60565,1.60565,1.60555,1.60555,246900000.0
2008-02-01 11:23:00,1.60555,1.6056,1.6052,1.60535,476900002.0
2008-02-01 11:24:00,1.6054,1.60555,1.60525,1.60545,385200000.0
2008-02-01 11:25:00,1.60545,1.6056,1.60545,1.6056,110000000.0
2008-02-01 11:26:00,1.6056,1.60575,1.6056,1.60575,44700000.0
2008-02-01 11:27:00,1.60575,1.60575,1.60555,1.60555,313200001.0
2008-02-01 11:28:00,1.6055,1.6057,1.6055,1.60555,605600000.0
2008-02-01 11:29:00,1.60555,1.60575,1.60545,1.60575,598500000.0
2008-02-01 11:30:00,1.60575,1.6061,1.60575,1.6059,253600002.0
2008-02-01 11:31:00,1.6059,1.60595,1.6057,1.6058,1008700001.0
2008-02-01 11:32:00,1.6058,1.6059,1.6057,1.60575,404000000.0
2008-02-01 11:33:00,1.60575,1.6059,1.6056,1.6057,1660100001.0
2008-02-01 11:34:00,1.6057,1.6059,1.6056,1.6058,344699998.0
2008-02-01 11:35:00,1.6058,1.60585,1.60575,1.60575,422799996.0
2008-02-01 11:36:00,1.6058,1.60605,1.60575,1.60595,1317000022.0
2008-02-01 11:37:00,1.60595,1.6062,1.60585,1.606,297700000.0
2008-02-01 11:38:00,1.606,1.6063,1.606,1.6063,90200000.0
2008-02-01 11:39:00,1.6063,1.6065,1.60625,1.60635,107900000.0
2008-02-01 11:40:00,1.60635,1.60635,1.60595,1.60595,323500000.0
2008-02-01 11:41:00,1.60595,1.606,1.6058,1.6059,87000000.0
2008-02-01 11:42:00,1.6059,1.6061,1.6059,1.606,281000003.0
2008-02-01 11:43:00,1.6061,1.6063,1.6058,1.6062,395800000.0
2008-02-01 11:44:00,1.6062,1.6066,1.6062,1.60635,282599998.0
2008-02-01 11:45:00,1.6064,1.6066,1.6064,1.6066,159600000.0
2008-02-01 11:46:00,1.6066,1.6066,1.6064,1.6065,133700000.0
2008-02-01 11:47:00,1.6065,1.60655,1.60635,1.6065,40400000.0
2008-02-01 11:48:00,1.6065,1.60655,1.6064,1.60655,33600000.0
2008-02-01 11:49:00,1.60655,1.6066,1.60645,1.6066,76600000.0
2008-02-01 11:50:00,1.6066,1.6066,1.6064,1.6064,128200000.0
2008-02-01 11:51:00,1.6064,1.60645,1.6063,1.6063,615400000.0
2008-02-01 11:52:00,1.60645,1.60645,1.6063,1.6064,494799999.0
2008-02-01 11:53:00,1.6064,1.6065,1.6064,1.60645,46800000.0
2008-02-01 11:54:00,1.6065,1.6066,1.6064,1.6064,135800000.0
2008-02-01 11:55:00,1.6064,1.6066,1.60635,1.60655,223400000.0
2008-02-01 11:56:00,1.60655,1.6069,1.60635,1.60675,291300000.0
2008-02-01 11:57:00,1.6067,1.6068,1.60655,1.60665,452900000.0
2008-02-01 11:58:00,1.60665,1.6067,1.6066,1.60665,796900000.0
2008-02-01 11:59:00,1.60665,1.6069,1.60665,1.60685,131200000.0
2008-02-01 12:00:00,1.60685,1.6069,1.6065,1.6065,126900000.0
2008-02-01 12:01:00,1.6065,1.6067,1.6065,1.6066,68700000.0
2008-02-01 12:02:00,1.6066,1.6069,1.60655,1.6068,318900000.0
2008-02-01 12:03:00,1.6068,1.6068,1.6064,1.6065,130500000.0
2008-02-01 12:04:00,1.6065,1.6065,1.60635,1.6064,92400000.0
2008-02-01 12:05:00,1.6064,1.60645,1.6064,1.60645,65800000.0
2008-02-01 12:06:00,1.60645,1.60645,1.60585,1.60595,634500000.0
2008-02-01 12:07:00,1.606,1.60605,1.60575,1.6059,818900004.0
2008-02-01 12:08:00,1.6059,1.6059,1.6057,1.60575,204299995.0
2008-02-01 12:09:00,1.60575,1.60615,1.60575,1.6058,250000000.0
2008-02-01 12:10:00,1.6058,1.6059,1.60525,1.60545,102300000.0
2008-02-01 12:11:00,1.60545,1.6056,1.60545,1.6056,23800000.0
2008-02-01 12:12:00,1.6056,1.6056,1.605,1.6054,570499996.0
2008-02-01 12:13:00,1.6055,1.6056,1.6051,1.60515,181400001.0
2008-02-01 12:14:00,1.60515,1.60565,1.6051,1.60565,91200000.0
2008-02-01 12:15:00,1.60565,1.60565,1.6056,1.60565,32400000.0
2008-02-01 12:16:00,1.60565,1.6059,1.6055,1.6057,65800000.0
2008-02-01 12:17:00,1.6057,1.60595,1.60555,1.6059,48000000.0
2008-02-01 12:18:00,1.6058,1.60595,1.60565,1.6059,108400000.0
2008-02-01 12:19:00,1.6059,1.60595,1.60525,1.60525,32200000.0
2008-02-01 12:20:00,1.60525,1.60595,1.60525,1.6056,223800005.0
2008-02-01 12:21:00,1.60565,1.60575,1.60515,1.60515,55600000.0
2008-02-01 12:22:00,1.60515,1.60525,1.605,1.6051,77300000.0
2008-02-01 12:23:00,1.6051,1.60525,1.605,1.60515,138900002.0
2008-02-01 12:24:00,1.60515,1.6053,1.6051,1.6053,41400000.0
2008-02-01 12:25:00,1.6053,1.6054,1.60515,1.60535,62100000.0
2008-02-01 12:26:00,1.6053,1.6055,1.6053,1.60545,59400000.0
2008-02-01 12:27:00,1.6054,1.6055,1.6049,1.6051,190400000.0
2008-02-01 12:28:00,1.6051,1.6051,1.6045,1.60455,124700000.0
2008-02-01 12:29:00,1.60455,1.6048,1.6045,1.6047,284000000.0
2008-02-01 12:30:00,1.6047,1.6049,1.6045,1.6045,182400000.0
2008-02-01 12:31:00,1.6045,1.60465,1.6043,1.60455,390400003.0
2008-02-01 12:32:00,1.60455,1.6047,1.60445,1.6047,64200000.0
2008-02-01 12:33:00,1.6047,1.60475,1.6044,1.6047,175500000.0
2008-02-01 12:34:00,1.60475,1.6049,1.6047,1.60485,146800000.0
2008-02-01 12:35:00,1.60485,1.60485,1.6036,1.60375,259900000.0
2008-02-01 12:36:00,1.60365,1.6043,1.60365,1.6043,590200004.0
2008-02-01 12:37:00,1.6043,1.6043,1.60365,1.60365,272799997.0
2008-02-01 12:38:00,1.60365,1.6039,1.6035,1.6036,538999995.0
2008-02-01 12:39:00,1.6036,1.6037,1.6035,1.6036,866700005.0
2008-02-01 12:40:00,1.6036,1.6037,1.6035,1.60355,716899997.0
2008-02-01 12:41:00,1.6036,1.60375,1.6035,1.60355,557200000.0
2008-02-01 12:42:00,1.60355,1.6037,1.60355,1.60365,618700000.0
2008-02-01 12:43:00,1.60365,1.604,1.60365,1.6039,363300000.0
2008-02-01 12:44:00,1.6039,1.6039,1.6034,1.6035,231500000.0
2008-02-01 12:45:00,1.6035,1.6036,1.6034,1.60345,94200000.0
2008-02-01 12:46:00,1.60345,1.6035,1.60205,1.6025,307400000.0
2008-02-01 12:47:00,1.6025,1.60275,1.60245,1.6027,123300000.0
2008-02-01 12:48:00,1.6027,1.60285,1.60265,1.60285,349500000.0
2008-02-01 12:49:00,1.6028,1.6032,1.6028,1.6032,157700000.0
2008-02-01 12:50:00,1.6031,1.60345,1.6031,1.6034,502400000.0
2008-02-01 12:51:00,1.6034,1.60355,1.60325,1.60335,550700001.0
2008-02-01 12:52:00,1.60335,1.6034,1.60335,1.60335,135700000.0
2008-02-01 12:53:00,1.6034,1.6034,1.6032,1.6032,106900000.0
2008-02-01 12:54:00,1.6032,1.6037,1.6032,1.60355,55900000.0
2008-02-01 12:55:00,1.60355,1.6038,1.60355,1.6038,63000000.0
2008-02-01 12:56:00,1.6038,1.6039,1.60365,1.60375,82200000.0
2008-02-01 12:57:00,1.60375,1.60375,1.60335,1.60335,337800000.0
2008-02-01 12:58:00,1.60335,1.60345,1.603,1.6033,409800005.0
2008-02-01 12:59:00,1.6032,1.6032,1.6031,1.60315,63700000.0
2008-02-01 13:00:00,1.6031,1.60335,1.60305,1.60325,95500000.0
2008-02-01 13:01:00,1.6033,1.6033,1.60305,1.60305,133500000.0
2008-02-01 13:02:00,1.60305,1.60325,1.60305,1.6031,196300000.0
2008-02-01 13:03:00,1.6032,1.60345,1.60315,1.60345,157700000.0
2008-02-01 13:04:00,1.60345,1.6035,1.6034,1.60345,29700000.0
2008-02-01 13:05:00,1.6035,1.60355,1.60345,1.60345,52400000.0
2008-02-01 13:06:00,1.60345,1.6035,1.6033,1.60345,130200000.0
2008-02-01 13:07:00,1.6035,1.6035,1.60335,1.60345,88200000.0
2008-02-01 13:08:00,1.60345,1.60365,1.6034,1.60355,123000000.0
2008-02-01 13:09:00,1.60355,1.60375,1.60355,1.6037,313200001.0
2008-02-01 13:10:00,1.6037,1.60375,1.6036,1.6036,67600000.0
2008-02-01 13:11:00,1.6036,1.6038,1.6035,1.60355,194200000.0
2008-02-01 13:12:00,1.6035,1.6036,1.60345,1.6035,59000000.0
2008-02-01 13:13:00,1.6035,1.6035,1.60345,1.60345,57900000.0
2008-02-01 13:14:00,1.6035,1.6035,1.60335,1.60345,262800000.0
2008-02-01 13:15:00,1.6034,1.60365,1.6034,1.60365,47900000.0
2008-02-01 13:16:00,1.60365,1.6041,1.60345,1.6035,181900001.0
2008-02-01 13:17:00,1.6035,1.60415,1.6035,1.60405,496999996.0
2008-02-01 13:18:00,1.60405,1.60425,1.60385,1.6042,444300001.0
2008-02-01 13:19:00,1.6042,1.60425,1.60375,1.60425,414599998.0
2008-02-01 13:20:00,1.60405,1.60435,1.60385,1.60425,404800000.0
2008-02-01 13:21:00,1.6043,1.6043,1.60375,1.60415,584799999.0
2008-02-01 13:22:00,1.60415,1.60425,1.604,1.6042,200600000.0
2008-02-01 13:23:00,1.6042,1.6043,1.604,1.60425,59900000.0
2008-02-01 13:24:00,1.60425,1.6043,1.6042,1.60425,17100000.0
2008-02-01 13:25:00,1.6042,1.60425,1.60395,1.60425,486200001.0
2008-02-01 13:26:00,1.60425,1.60425,1.60405,1.60425,200799992.0
2008-02-01 13:27:00,1.60425,1.60425,1.60415,1.60415,54600000.0
2008-02-01 13:28:00,1.6042,1.6043,1.604,1.6042,74000000.0
2008-02-01 13:29:00,1.6042,1.60425,1.604,1.60425,107400000.0
2008-02-01 13:30:00,1.60425,1.6043,1.604,1.6042,63100000.0
2008-02-01 13:31:00,1.6042,1.60525,1.6042,1.6051,65800000.0
2008-02-01 13:32:00,1.6051,1.6053,1.60485,1.60515,94500000.0
2008-02-01 13:33:00,1.6051,1.60515,1.6045,1.60475,140100000.0
2008-02-01 13:34:00,1.6046,1.6053,1.6046,1.6048,70300000.0
2008-02-01 13:35:00,1.6048,1.6049,1.60455,1.6048,48400000.0
2008-02-01 13:36:00,1.6048,1.60485,1.60445,1.6045,203299998.0
2008-02-01 13:37:00,1.60455,1.6048,1.6045,1.6047,188099997.0
2008-02-01 13:38:00,1.6047,1.605,1.6047,1.605,167700000.0
2008-02-01 13:39:00,1.605,1.60515,1.60495,1.6051,35900000.0
2008-02-01 13:40:00,1.6051,1.60545,1.60475,1.605,593400007.0
2008-02-01 13:41:00,1.60495,1.60565,1.60495,1.60565,440600008.0
2008-02-01 13:42:00,1.6056,1.60565,1.6055,1.60565,264400000.0
2008-02-01 13:43:00,1.60565,1.6057,1.6055,1.60565,237600000.0
2008-02-01 13:44:00,1.60565,1.60615,1.60555,1.606,528800001.0
2008-02-01 13:45:00,1.60595,1.60595,1.6056,1.60565,179600000.0
2008-02-01 13:46:00,1.60565,1.6057,1.60505,1.60535,123600000.0
2008-02-01 13:47:00,1.60535,1.60595,1.60515,1.60535,513099996.0
2008-02-01 13:48:00,1.6054,1.60565,1.6054,1.60555,90500000.0
2008-02-01 13:49:00,1.60555,1.6056,1.60545,1.6056,257499999.0
2008-02-01 13:50:00,1.6056,1.6057,1.60535,1.60535,385400001.0
2008-02-01 13:51:00,1.60535,1.6057,1.60535,1.6055,111600000.0
2008-02-01 13:52:00,1.6055,1.60585,1.6055,1.6056,283299998.0
2008-02-01 13:53:00,1.6056,1.6058,1.6056,1.60575,49600000.0
2008-02-01 13:54:00,1.60575,1.6061,1.6057,1.6059,40400000.0
2008-02-01 13:55:00,1.6059,1.60595,1.6058,1.60585,39900000.0
2008-02-01 13:56:00,1.60585,1.6059,1.60565,1.60585,393400000.0
2008-02-01 13:57:00,1.60585,1.60585,1.60575,1.60575,238499998.0
2008-02-01 13:58:00,1.60575,1.60665,1.60575,1.60645,964700000.0
2008-02-01 13:59:00,1.60645,1.607,1.6061,1.60615,1115900002.0
2008-02-01 14:00:00,1.60615,1.6064,1.60585,1.60625,877799999.0
2008-02-01 14:01:00,1.6062,1.60685,1.6062,1.6066,384000000.0
2008-02-01 14:02:00,1.6066,1.6067,1.60635,1.6067,254200000.0
2008-02-01 14:03:00,1.6067,1.60675,1.6062,1.60625,672299992.0
2008-02-01 14:04:00,1.60625,1.6069,1.60615,1.60675,1212000021.0
2008-02-01 14:05:00,1.60675,1.607,1.6066,1.6067,735399998.0
2008-02-01 14:06:00,1.6066,1.60675,1.6065,1.6066,258800003.0
2008-02-01 14:07:00,1.6066,1.60675,1.60645,1.6067,239599999.0
2008-02-01 14:08:00,1.6067,1.6067,1.60645,1.6065,522700013.0
2008-02-01 14:09:00,1.6065,1.60675,1.60645,1.6065,982400016.0
2008-02-01 14:10:00,1.6065,1.60655,1.6062,1.60625,876599994.0
2008-02-01 14:11:00,1.6063,1.6063,1.60615,1.6062,250100000.0
2008-02-01 14:12:00,1.6062,1.6066,1.6062,1.6064,378900003.0
2008-02-01 14:13:00,1.6064,1.6066,1.6064,1.60645,227100000.0
2008-02-01 14:14:00,1.60645,1.6065,1.6063,1.60635,1111000001.0
2008-02-01 14:15:00,1.60635,1.6064,1.6063,1.60635,949399987.0
2008-02-01 14:16:00,1.6063,1.6065,1.6062,1.6063,554399995.0
2008-02-01 14:17:00,1.6063,1.6063,1.606,1.6061,193899999.0
2008-02-01 14:18:00,1.6061,1.60615,1.6059,1.6059,150600000.0
2008-02-01 14:19:00,1.6059,1.6062,1.6059,1.60595,276800000.0
2008-02-01 14:20:00,1.60595,1.6061,1.60595,1.60605,150600000.0
2008-02-01 14:21:00,1.6061,1.6061,1.60595,1.6061,224300001.0
2008-02-01 14:22:00,1.60605,1.6062,1.60605,1.6061,193400002.0
2008-02-01 14:23:00,1.6061,1.6061,1.60605,1.60605,372700003.0
2008-02-01 14:24:00,1.60605,1.6063,1.60605,1.6061,719399998.0
2008-02-01 14:25:00,1.6061,1.6063,1.60585,1.60585,1073599991.0
2008-02-01 14:26:00,1.6059,1.60595,1.6058,1.60595,604299999.0
2008-02-01 14:27:00,1.606,1.6062,1.606,1.6062,51900000.0
2008-02-01 14:28:00,1.6062,1.6065,1.6059,1.6065,250500001.0
2008-02-01 14:29:00,1.60655,1.6067,1.60655,1.6067,51700000.0
2008-02-01 14:30:00,1.6067,1.6069,1.6067,1.6067,110900000.0
2008-02-01 14:31:00,1.6067,1.60675,1.60655,1.60655,52800000.0
2008-02-01 14:32:00,1.60655,1.60685,1.60645,1.60685,57600000.0
2008-02-01 14:33:00,1.60685,1.6069,1.60635,1.6065,85800000.0
2008-02-01 14:34:00,1.60645,1.6071,1.60645,1.60695,147000000.0
2008-02-01 14:35:00,1.6069,1.6071,1.60665,1.60675,294099999.0
2008-02-01 14:36:00,1.60675,1.60705,1.60665,1.60705,147400000.0
2008-02-01 14:37:00,1.607,1.60705,1.60675,1.60685,116500000.0
2008-02-01 14:38:00,1.60695,1.6071,1.60675,1.60695,262600000.0
2008-02-01 14:39:00,1.60695,1.60745,1.60695,1.607,699799996.0
2008-02-01 14:40:00,1.607,1.60785,1.607,1.6078,121700000.0
2008-02-01 14:41:00,1.60775,1.6079,1.6075,1.6077,385100000.0
2008-02-01 14:42:00,1.6077,1.60785,1.60755,1.6076,20700000.0
2008-02-01 14:43:00,1.6076,1.60775,1.60745,1.60745,110000000.0
2008-02-01 14:44:00,1.60755,1.6076,1.60725,1.6073,819300002.0
2008-02-01 14:45:00,1.6073,1.6074,1.60695,1.6071,219400000.0
2008-02-01 14:46:00,1.6071,1.6071,1.60695,1.607,211299999.0
2008-02-01 14:47:00,1.607,1.60715,1.60695,1.60715,105499998.0
2008-02-01 14:48:00,1.60715,1.6072,1.60705,1.60715,243900003.0
2008-02-01 14:49:00,1.60705,1.6073,1.60705,1.60705,441799998.0
2008-02-01 14:50:00,1.6071,1.60775,1.60705,1.60755,470600000.0
2008-02-01 14:51:00,1.6075,1.6076,1.6074,1.6075,415400001.0
2008-02-01 14:52:00,1.6075,1.60785,1.6075,1.60775,33800000.0
2008-02-01 14:53:00,1.60775,1.60775,1.60755,1.60765,365400002.0
2008-02-01 14:54:00,1.60765,1.60815,1.60765,1.6079,465500001.0
2008-02-01 14:55:00,1.60795,1.60805,1.6078,1.6079,276100000.0
2008-02-01 14:56:00,1.608,1.6081,1.60785,1.6079,245500000.0
2008-02-01 14:57:00,1.6079,1.60805,1.60765,1.60775,247899999.0
2008-02-01 14:58:00,1.60775,1.60785,1.60745,1.6076,488500000.0
2008-02-01 14:59:00,1.6076,1.6078,1.6075,1.6077,655200001.0
2008-02-01 15:00:00,1.6077,1.6078,1.60765,1.60775,196600002.0
2008-02-01 15:01:00,1.60775,1.608,1.60765,1.608,271100000.0
2008-02-01 15:02:00,1.608,1.60805,1.60775,1.6079,187999998.0
2008-02-01 15:03:00,1.6079,1.608,1.60775,1.6078,281600000.0
2008-02-01 15:04:00,1.6078,1.608,1.6077,1.60775,545900000.0
2008-02-01 15:05:00,1.60775,1.6079,1.60765,1.60785,160899999.0
2008-02-01 15:06:00,1.60785,1.60785,1.6076,1.60765,61800000.0
2008-02-01 15:07:00,1.60765,1.60785,1.6076,1.6078,100000000.0
2008-02-01 15:08:00,1.6078,1.6079,1.6076,1.6076,58600000.0
2008-02-01 15:09:00,1.60755,1.6077,1.60755,1.6076,90200000.0
2008-02-01 15:10:00,1.6076,1.6076,1.607,1.607,187300000.0
2008-02-01 15:11:00,1.607,1.60705,1.60675,1.6068,70100000.0
2008-02-01 15:12:00,1.6068,1.6069,1.60675,1.6069,45000000.0
2008-02-01 15:13:00,1.6069,1.6069,1.60665,1.6067,303200000.0
2008-02-01 15:14:00,1.60665,1.607,1.60665,1.60665,202799999.0
2008-02-01 15:15:00,1.60665,1.60665,1.60645,1.6065,128700000.0
2008-02-01 15:16:00,1.6065,1.6067,1.6065,1.6066,191400000.0
2008-02-01 15:17:00,1.6066,1.607,1.6066,1.6069,213600000.0
2008-02-01 15:18:00,1.6069,1.60695,1.6067,1.6067,354000004.0
2008-02-01 15:19:00,1.6067,1.6067,1.6059,1.60595,620800005.0
2008-02-01 15:20:00,1.60595,1.60615,1.60575,1.606,661299999.0
2008-02-01 15:21:00,1.606,1.6061,1.60595,1.6061,328500004.0
2008-02-01 15:22:00,1.6061,1.60625,1.60605,1.6062,211700000.0
2008-02-01 15:23:00,1.6062,1.6063,1.6061,1.6062,241000000.0
2008-02-01 15:24:00,1.6062,1.6063,1.60605,1.6061,107400000.0
2008-02-01 15:25:00,1.6061,1.60625,1.60575,1.606,203599999.0
2008-02-01 15:26:00,1.606,1.60635,1.60595,1.60605,1788699987.0
2008-02-01 15:27:00,1.60605,1.60665,1.60605,1.60605,716999999.0
2008-02-01 15:28:00,1.60605,1.60635,1.6058,1.60625,1924399997.0
2008-02-01 15:29:00,1.60635,1.6066,1.60585,1.60645,669199994.0
2008-02-01 15:30:00,1.60645,1.60648,1.60285,1.60355,870199998.0
2008-02-01 15:31:00,1.60355,1.6052,1.60315,1.6043,794899999.0
2008-02-01 15:32:00,1.6044,1.60585,1.6044,1.60585,798399999.0
2008-02-01 15:33:00,1.60585,1.6059,1.6041,1.6045,564999999.0
2008-02-01 15:34:00,1.6045,1.6048,1.6032,1.6034,372700000.0
2008-02-01 15:35:00,1.6034,1.6036,1.6027,1.6035,284400001.0
2008-02-01 15:36:00,1.60355,1.6038,1.60315,1.6032,107200000.0
2008-02-01 15:37:00,1.6032,1.6035,1.6031,1.6034,107500000.0
2008-02-01 15:38:00,1.60335,1.6039,1.60325,1.6037,147600000.0
2008-02-01 15:39:00,1.6037,1.6051,1.6037,1.6047,104100000.0
2008-02-01 15:40:00,1.6047,1.6051,1.6044,1.6044,141700000.0
2008-02-01 15:41:00,1.6044,1.6046,1.6035,1.6035,90100000.0
2008-02-01 15:42:00,1.6035,1.6043,1.603,1.6035,115100000.0
2008-02-01 15:43:00,1.6035,1.604,1.60345,1.6037,92100000.0
2008-02-01 15:44:00,1.6037,1.6037,1.6026,1.6026,132100000.0
2008-02-01 15:45:00,1.6026,1.6028,1.60225,1.60245,174600000.0
2008-02-01 15:46:00,1.6025,1.6025,1.60115,1.60135,162900000.0
2008-02-01 15:47:00,1.60135,1.6017,1.60125,1.6016,110900000.0
2008-02-01 15:48:00,1.6016,1.6017,1.6012,1.60135,225900000.0
2008-02-01 15:49:00,1.60135,1.6022,1.60135,1.6019,136900000.0
2008-02-01 15:50:00,1.6019,1.60285,1.6019,1.60245,132500000.0
2008-02-01 15:51:00,1.60245,1.6028,1.6022,1.6022,119700000.0
2008-02-01 15:52:00,1.6022,1.60375,1.6022,1.6034,177700000.0
2008-02-01 15:53:00,1.6034,1.60375,1.60325,1.6034,380700000.0
2008-02-01 15:54:00,1.6034,1.6036,1.60325,1.6035,422700000.0
2008-02-01 15:55:00,1.60345,1.6037,1.60325,1.6036,292600000.0
2008-02-01 15:56:00,1.6036,1.6036,1.60315,1.60335,114400000.0
2008-02-01 15:57:00,1.6034,1.6034,1.6033,1.6033,101500000.0
2008-02-01 15:58:00,1.6033,1.6033,1.603,1.6031,116900000.0
2008-02-01 15:59:00,1.60305,1.6032,1.6027,1.60275,126100000.0
2008-02-01 16:00:00,1.6027,1.60315,1.60255,1.60275,342400000.0
2008-02-01 16:01:00,1.6028,1.6031,1.6024,1.6031,391500000.0
2008-02-01 16:02:00,1.6031,1.6032,1.6027,1.603,156800000.0
2008-02-01 16:03:00,1.603,1.6031,1.6023,1.6024,159400000.0
2008-02-01 16:04:00,1.6024,1.6029,1.6024,1.6028,243400000.0
2008-02-01 16:05:00,1.6027,1.6029,1.6024,1.6026,114300000.0
2008-02-01 16:06:00,1.6026,1.6029,1.60245,1.6027,109100000.0
2008-02-01 16:07:00,1.6028,1.6032,1.60265,1.603,132299999.0
2008-02-01 16:08:00,1.60305,1.6034,1.60275,1.6034,284099998.0
2008-02-01 16:09:00,1.6034,1.60355,1.6033,1.6034,161700000.0
2008-02-01 16:10:00,1.6035,1.6035,1.60325,1.6033,78800000.0
2008-02-01 16:11:00,1.6033,1.60355,1.60305,1.6035,157000000.0
2008-02-01 16:12:00,1.60345,1.6035,1.6032,1.6035,89900000.0
2008-02-01 16:13:00,1.6035,1.60365,1.603,1.60315,193000002.0
2008-02-01 16:14:00,1.60315,1.60325,1.60305,1.60305,97299999.0
2008-02-01 16:15:00,1.60305,1.60315,1.6026,1.6027,281000000.0
2008-02-01 16:16:00,1.6027,1.6028,1.60235,1.60245,217800000.0
2008-02-01 16:17:00,1.6025,1.6026,1.60145,1.6019,249799999.0
2008-02-01 16:18:00,1.6019,1.6019,1.60155,1.6016,633100005.0
2008-02-01 16:19:00,1.60165,1.602,1.60155,1.60195,776799982.0
2008-02-01 16:20:00,1.60195,1.6025,1.6019,1.6021,340900000.0
2008-02-01 16:21:00,1.6021,1.6023,1.60185,1.60195,655900005.0
2008-02-01 16:22:00,1.6019,1.60225,1.60185,1.602,133200000.0
2008-02-01 16:23:00,1.602,1.60225,1.60195,1.60225,252700000.0
2008-02-01 16:24:00,1.6023,1.60315,1.60225,1.6026,720700003.0
2008-02-01 16:25:00,1.6026,1.6027,1.60195,1.60195,688600002.0
2008-02-01 16:26:00,1.60195,1.60295,1.60195,1.60255,433300000.0
2008-02-01 16:27:00,1.60255,1.6028,1.6024,1.60265,179900000.0
2008-02-01 16:28:00,1.60265,1.60325,1.6026,1.6031,93000000.0
2008-02-01 16:29:00,1.6031,1.6034,1.60305,1.6034,124500000.0
2008-02-01 16:30:00,1.60335,1.60335,1.60285,1.60285,410800000.0
2008-02-01 16:31:00,1.60285,1.603,1.60265,1.603,600999998.0
2008-02-01 16:32:00,1.603,1.603,1.60275,1.6028,438599999.0
2008-02-01 16:33:00,1.60275,1.60285,1.60275,1.6028,391100002.0
2008-02-01 16:34:00,1.6028,1.6028,1.6026,1.6027,577200004.0
2008-02-01 16:35:00,1.6027,1.6027,1.6018,1.6019,1282700011.0
2008-02-01 16:36:00,1.6019,1.60215,1.6014,1.6015,1014699997.0
2008-02-01 16:37:00,1.60145,1.6016,1.60085,1.6015,403100003.0
2008-02-01 16:38:00,1.6015,1.6029,1.6015,1.6023,497900000.0
2008-02-01 16:39:00,1.60225,1.6031,1.60215,1.6031,171800000.0
2008-02-01 16:40:00,1.6031,1.6031,1.6024,1.6028,215900000.0
2008-02-01 16:41:00,1.6028,1.6034,1.6028,1.6032,144400000.0
2008-02-01 16:42:00,1.6033,1.6037,1.603,1.60345,171400000.0
2008-02-01 16:43:00,1.60345,1.6037,1.60285,1.603,621499999.0
2008-02-01 16:44:00,1.6029,1.6031,1.6026,1.60285,733300002.0
2008-02-01 16:45:00,1.60285,1.6033,1.6026,1.6032,497899998.0
2008-02-01 16:46:00,1.6032,1.60375,1.6031,1.6034,591699995.0
2008-02-01 16:47:00,1.60345,1.6039,1.60335,1.6038,348099996.0
2008-02-01 16:48:00,1.6038,1.6042,1.6036,1.604,841799998.0
2008-02-01 16:49:00,1.60405,1.60475,1.60405,1.60445,976799999.0
2008-02-01 16:50:00,1.60445,1.6049,1.60435,1.6045,490100000.0
2008-02-01 16:51:00,1.6045,1.60455,1.6042,1.6044,210800000.0
2008-02-01 16:52:00,1.6044,1.60485,1.6044,1.60475,556899997.0
2008-02-01 16:53:00,1.60475,1.6048,1.6043,1.60435,273200000.0
2008-02-01 16:54:00,1.60435,1.6044,1.60405,1.6041,155200000.0
2008-02-01 16:55:00,1.6041,1.60445,1.60395,1.6043,243600001.0
2008-02-01 16:56:00,1.6043,1.6044,1.604,1.6041,370500000.0
2008-02-01 16:57:00,1.6041,1.60485,1.604,1.6045,443700000.0
2008-02-01 16:58:00,1.6045,1.6048,1.6042,1.6047,366099999.0
2008-02-01 16:59:00,1.6047,1.60485,1.60395,1.604,776900002.0
2008-02-01 17:00:00,1.604,1.6073,1.60395,1.6071,744699996.0
2008-02-01 17:01:00,1.60735,1.60755,1.6062,1.60675,355100001.0
2008-02-01 17:02:00,1.60675,1.6071,1.6056,1.6065,405400000.0
2008-02-01 17:03:00,1.60655,1.6068,1.60595,1.60615,548099999.0
2008-02-01 17:04:00,1.60615,1.6063,1.6057,1.60605,254200000.0
2008-02-01 17:05:00,1.60605,1.6067,1.60575,1.60665,454599998.0
2008-02-01 17:06:00,1.6066,1.6076,1.6066,1.6074,126700000.0
2008-02-01 17:07:00,1.6073,1.6079,1.60695,1.60715,205900001.0
2008-02-01 17:08:00,1.60715,1.60755,1.6066,1.6066,112000000.0
2008-02-01 17:09:00,1.60665,1.6067,1.60585,1.60585,207799999.0
2008-02-01 17:10:00,1.60605,1.6065,1.6058,1.6059,178800000.0
2008-02-01 17:11:00,1.6059,1.6059,1.6051,1.6052,258000000.0
2008-02-01 17:12:00,1.6052,1.606,1.60515,1.60585,721199999.0
2008-02-01 17:13:00,1.6059,1.6062,1.60585,1.6061,187100000.0
2008-02-01 17:14:00,1.6061,1.6063,1.6059,1.60605,123100000.0
2008-02-01 17:15:00,1.60605,1.6061,1.60565,1.6061,78900000.0
2008-02-01 17:16:00,1.6061,1.60615,1.60595,1.6061,171900000.0
2008-02-01 17:17:00,1.6061,1.6063,1.60555,1.6057,125440000.0
2008-02-01 17:18:00,1.6057,1.6064,1.6057,1.6063,109000000.0
2008-02-01 17:19:00,1.6063,1.60655,1.6059,1.6059,106100000.0
2008-02-01 17:20:00,1.6059,1.6061,1.6056,1.60575,104500000.0
2008-02-01 17:21:00,1.60575,1.60615,1.6055,1.6061,73500000.0
2008-02-01 17:22:00,1.6061,1.60615,1.6055,1.6057,318900000.0
2008-02-01 17:23:00,1.6057,1.6058,1.605,1.6051,620500000.0
2008-02-01 17:24:00,1.60525,1.60555,1.6051,1.6052,112700000.0
2008-02-01 17:25:00,1.6052,1.6052,1.6048,1.60485,79800000.0
2008-02-01 17:26:00,1.60485,1.60495,1.60425,1.60455,215200000.0
2008-02-01 17:27:00,1.60455,1.6046,1.60375,1.60395,565300001.0
2008-02-01 17:28:00,1.6039,1.60425,1.60385,1.604,344900003.0
2008-02-01 17:29:00,1.604,1.6047,1.604,1.6043,266500000.0
2008-02-01 17:30:00,1.6043,1.6043,1.60345,1.60365,128100000.0
2008-02-01 17:31:00,1.60365,1.6037,1.60295,1.60305,376000000.0
2008-02-01 17:32:00,1.60305,1.60315,1.60255,1.60255,245100000.0
2008-02-01 17:33:00,1.60255,1.6029,1.6023,1.60285,184800000.0
2008-02-01 17:34:00,1.60285,1.6033,1.60275,1.60305,266399998.0
2008-02-01 17:35:00,1.60305,1.6032,1.6029,1.6029,114500000.0
2008-02-01 17:36:00,1.6029,1.6036,1.6029,1.6034,230900000.0
2008-02-01 17:37:00,1.60345,1.60385,1.6033,1.60375,224300001.0
2008-02-01 17:38:00,1.60365,1.6042,1.6031,1.60415,267000000.0
2008-02-01 17:39:00,1.60415,1.6042,1.60385,1.6039,75200000.0
2008-02-01 17:40:00,1.6039,1.60445,1.6038,1.60385,102100000.0
2008-02-01 17:41:00,1.60385,1.6041,1.6037,1.6037,301300001.0
2008-02-01 17:42:00,1.6037,1.6039,1.6032,1.6032,275700003.0
2008-02-01 17:43:00,1.6032,1.6036,1.6032,1.60355,246300001.0
2008-02-01 17:44:00,1.60355,1.60355,1.60335,1.6035,58700000.0
2008-02-01 17:45:00,1.60345,1.6035,1.60305,1.60305,98799999.0
2008-02-01 17:46:00,1.6032,1.6035,1.60265,1.6035,345200002.0
2008-02-01 17:47:00,1.6035,1.6037,1.6031,1.6035,126200000.0
2008-02-01 17:48:00,1.6035,1.6037,1.6029,1.6029,143300000.0
2008-02-01 17:49:00,1.6029,1.60335,1.6029,1.60305,161800000.0
2008-02-01 17:50:00,1.603,1.6034,1.6029,1.60335,156100000.0
2008-02-01 17:51:00,1.60335,1.60335,1.60305,1.6032,648600010.0
2008-02-01 17:52:00,1.60315,1.60365,1.60305,1.6035,341100000.0
2008-02-01 17:53:00,1.60355,1.60455,1.6035,1.6044,122300000.0
2008-02-01 17:54:00,1.6044,1.6045,1.6042,1.6043,155800000.0
2008-02-01 17:55:00,1.6043,1.6045,1.6042,1.6045,86700000.0
2008-02-01 17:56:00,1.60445,1.60455,1.6042,1.60445,117800000.0
2008-02-01 17:57:00,1.60445,1.6047,1.6044,1.6046,65400000.0
2008-02-01 17:58:00,1.6046,1.6049,1.6045,1.60485,208700000.0
2008-02-01 17:59:00,1.60485,1.60495,1.60375,1.60385,348200002.0
2008-02-01 18:00:00,1.60375,1.6043,1.60355,1.60405,315200000.0
2008-02-01 18:01:00,1.6041,1.6042,1.604,1.604,170300000.0
2008-02-01 18:02:00,1.604,1.6043,1.60395,1.60415,183000000.0
2008-02-01 18:03:00,1.6042,1.6046,1.60405,1.6044,395200000.0
2008-02-01 18:04:00,1.6044,1.6045,1.6042,1.6043,235200000.0
2008-02-01 18:05:00,1.6043,1.6043,1.60375,1.6038,108200000.0
2008-02-01 18:06:00,1.6038,1.6042,1.60375,1.604,76000000.0
2008-02-01 18:07:00,1.604,1.6047,1.604,1.6046,466300000.0
2008-02-01 18:08:00,1.60455,1.6046,1.6043,1.6043,369400004.0
2008-02-01 18:09:00,1.60425,1.6044,1.60375,1.6041,349000000.0
2008-02-01 18:10:00,1.6041,1.6043,1.60385,1.604,270300000.0
2008-02-01 18:11:00,1.604,1.60425,1.60375,1.6038,407700003.0
2008-02-01 18:12:00,1.60385,1.60515,1.6037,1.60515,808299996.0
2008-02-01 18:13:00,1.605,1.6056,1.605,1.6051,209400001.0
2008-02-01 18:14:00,1.6051,1.60555,1.6047,1.6049,198000000.0
2008-02-01 18:15:00,1.6049,1.60565,1.6049,1.60565,671500003.0
2008-02-01 18:16:00,1.6056,1.6058,1.60545,1.6055,693600001.0
2008-02-01 18:17:00,1.6055,1.6057,1.60545,1.6056,338999998.0
2008-02-01 18:18:00,1.6056,1.6062,1.60545,1.6061,206700000.0
2008-02-01 18:19:00,1.6061,1.60615,1.60575,1.6059,321000000.0
2008-02-01 18:20:00,1.6059,1.6059,1.60565,1.6059,317600001.0
2008-02-01 18:21:00,1.6059,1.6063,1.60575,1.6059,190600000.0
2008-02-01 18:22:00,1.606,1.60625,1.60585,1.60615,197500000.0
2008-02-01 18:23:00,1.60615,1.6062,1.6059,1.606,366800000.0
2008-02-01 18:24:00,1.606,1.6063,1.6056,1.6063,130700000.0
2008-02-01 18:25:00,1.6063,1.6067,1.60625,1.60665,314100000.0
2008-02-01 18:26:00,1.60665,1.6067,1.60625,1.6066,188700000.0
2008-02-01 18:27:00,1.60665,1.60665,1.6062,1.60655,166500000.0
2008-02-01 18:28:00,1.6065,1.60655,1.60605,1.60605,151000000.0
2008-02-01 18:29:00,1.60605,1.6064,1.606,1.606,185300000.0
2008-02-01 18:30:00,1.606,1.6064,1.606,1.6061,168500000.0
2008-02-01 18:31:00,1.6061,1.60635,1.606,1.6061,107300000.0
2008-02-01 18:32:00,1.6061,1.6065,1.6061,1.6065,129200000.0
2008-02-01 18:33:00,1.6065,1.6066,1.60625,1.6063,479100000.0
2008-02-01 18:34:00,1.6063,1.6064,1.606,1.606,126200000.0
2008-02-01 18:35:00,1.606,1.6061,1.6059,1.606,712599991.0
2008-02-01 18:36:00,1.60595,1.6063,1.6059,1.6063,583099999.0
2008-02-01 18:37:00,1.6063,1.6064,1.60615,1.60625,403000004.0
2008-02-01 18:38:00,1.6061,1.60625,1.60605,1.60615,987300011.0
2008-02-01 18:39:00,1.60615,1.60635,1.60605,1.60625,1535800001.0
2008-02-01 18:40:00,1.60625,1.60635,1.60605,1.60605,864200004.0
2008-02-01 18:41:00,1.60605,1.6063,1.60595,1.6063,424600000.0
2008-02-01 18:42:00,1.60625,1.6064,1.60605,1.6064,342100000.0
2008-02-01 18:43:00,1.60635,1.6067,1.60625,1.6063,480700001.0
2008-02-01 18:44:00,1.6063,1.6067,1.60615,1.6067,380499999.0
2008-02-01 18:45:00,1.6067,1.60675,1.60655,1.6067,248600000.0
2008-02-01 18:46:00,1.6067,1.6069,1.6066,1.6066,217000000.0
2008-02-01 18:47:00,1.6066,1.6067,1.6062,1.6063,145000000.0
2008-02-01 18:48:00,1.6063,1.6068,1.6063,1.60665,118500000.0
2008-02-01 18:49:00,1.60665,1.6067,1.6066,1.6067,56700000.0
2008-02-01 18:50:00,1.6067,1.6069,1.6066,1.6066,85200000.0
2008-02-01 18:51:00,1.6066,1.6068,1.6064,1.6064,255400000.0
2008-02-01 18:52:00,1.6064,1.6069,1.6064,1.6068,159600000.0
2008-02-01 18:53:00,1.6068,1.6072,1.60655,1.6072,140800000.0
2008-02-01 18:54:00,1.6072,1.6073,1.60675,1.60675,188100000.0
2008-02-01 18:55:00,1.60675,1.6073,1.60665,1.60695,390400000.0
2008-02-01 18:56:00,1.6069,1.6069,1.6067,1.6069,136800000.0
2008-02-01 18:57:00,1.6069,1.607,1.6067,1.6067,126700000.0
2008-02-01 18:58:00,1.6067,1.6069,1.60665,1.6067,377399999.0
2008-02-01 18:59:00,1.6067,1.607,1.60665,1.60685,316300000.0
2008-02-01 19:00:00,1.60685,1.607,1.6067,1.60695,694700002.0
2008-02-01 19:01:00,1.607,1.607,1.6067,1.6067,143900000.0
2008-02-01 19:02:00,1.6067,1.60685,1.6064,1.60645,368600000.0
2008-02-01 19:03:00,1.60645,1.6069,1.60645,1.6066,253500000.0
2008-02-01 19:04:00,1.6066,1.6067,1.6063,1.6065,114300000.0
2008-02-01 19:05:00,1.6065,1.6068,1.60645,1.6065,118500000.0
2008-02-01 19:06:00,1.6065,1.6068,1.60635,1.6067,146700000.0
2008-02-01 19:07:00,1.6067,1.6068,1.6062,1.6063,128899999.0
2008-02-01 19:08:00,1.60625,1.6065,1.60605,1.6065,260400001.0
2008-02-01 19:09:00,1.6065,1.6072,1.6064,1.6066,284300000.0
2008-02-01 19:10:00,1.6066,1.607,1.60645,1.6069,698200007.0
2008-02-01 19:11:00,1.6069,1.607,1.6065,1.6065,88600000.0
2008-02-01 19:12:00,1.6065,1.6066,1.60595,1.60625,550700001.0
2008-02-01 19:13:00,1.60625,1.6067,1.6062,1.6067,483200002.0
2008-02-01 19:14:00,1.6067,1.6067,1.60635,1.6065,463399998.0
2008-02-01 19:15:00,1.6065,1.607,1.6065,1.60665,208000000.0
2008-02-01 19:16:00,1.6067,1.60675,1.60655,1.60665,130800000.0
2008-02-01 19:17:00,1.60665,1.6069,1.60665,1.60685,238000000.0
2008-02-01 19:18:00,1.60685,1.6073,1.6066,1.6072,271000000.0
2008-02-01 19:19:00,1.6072,1.6072,1.60695,1.607,136600000.0
2008-02-01 19:20:00,1.607,1.6072,1.60685,1.607,188700000.0
2008-02-01 19:21:00,1.607,1.6072,1.60665,1.6068,263600000.0
2008-02-01 19:22:00,1.6068,1.6069,1.6067,1.6068,92800000.0
2008-02-01 19:23:00,1.6068,1.6069,1.60625,1.6063,194100000.0
2008-02-01 19:24:00,1.60625,1.6066,1.60625,1.60655,609400000.0
2008-02-01 19:25:00,1.60655,1.6066,1.6065,1.6066,114700000.0
2008-02-01 19:26:00,1.6066,1.6066,1.60645,1.60655,403999994.0
2008-02-01 19:27:00,1.60655,1.60665,1.6065,1.60655,160900000.0
2008-02-01 19:28:00,1.6066,1.6068,1.6065,1.6067,248900000.0
2008-02-01 19:29:00,1.6067,1.6068,1.6067,1.6068,137600000.0
2008-02-01 19:30:00,1.6068,1.6069,1.6066,1.6068,456500000.0
2008-02-01 19:31:00,1.6068,1.607,1.6066,1.6067,383099999.0
2008-02-01 19:32:00,1.6067,1.6069,1.6066,1.6066,396800000.0
2008-02-01 19:33:00,1.6066,1.6067,1.60655,1.6066,159200000.0
2008-02-01 19:34:00,1.6066,1.6066,1.6064,1.60645,421000009.0
2008-02-01 19:35:00,1.60645,1.6066,1.6064,1.6065,249000001.0
2008-02-01 19:36:00,1.6065,1.6065,1.60645,1.6065,186000000.0
2008-02-01 19:37:00,1.6065,1.6065,1.6062,1.6063,673800000.0
2008-02-01 19:38:00,1.6063,1.6063,1.60615,1.6063,356600000.0
2008-02-01 19:39:00,1.6063,1.6063,1.6061,1.6062,484400001.0
2008-02-01 19:40:00,1.6062,1.6063,1.60595,1.60595,544700000.0
2008-02-01 19:41:00,1.6061,1.6064,1.6061,1.6064,298600000.0
2008-02-01 19:42:00,1.6064,1.6064,1.60615,1.6063,319900000.0
2008-02-01 19:43:00,1.60625,1.6065,1.6061,1.60615,1129000011.0
2008-02-01 19:44:00,1.60615,1.6066,1.60615,1.6063,1464899980.0
2008-02-01 19:45:00,1.6063,1.6063,1.6062,1.6062,925800000.0
2008-02-01 19:46:00,1.6062,1.6064,1.60615,1.6064,627200000.0
2008-02-01 19:47:00,1.6064,1.6065,1.60615,1.6062,743699999.0
2008-02-01 19:48:00,1.6062,1.6064,1.6059,1.6059,675100000.0
2008-02-01 19:49:00,1.6059,1.6061,1.6054,1.6054,459999999.0
2008-02-01 19:50:00,1.6054,1.6057,1.60535,1.60565,1078400027.0
2008-02-01 19:51:00,1.6057,1.606,1.60545,1.60545,1183499993.0
2008-02-01 19:52:00,1.60545,1.6057,1.60545,1.6056,457700002.0
2008-02-01 19:53:00,1.6056,1.6057,1.60555,1.60565,390400000.0
2008-02-01 19:54:00,1.6057,1.6058,1.60555,1.6057,348600000.0
2008-02-01 19:55:00,1.6057,1.606,1.60565,1.606,608099998.0
2008-02-01 19:56:00,1.606,1.606,1.6059,1.6059,794799975.0
2008-02-01 19:57:00,1.6059,1.6059,1.6052,1.6053,586899999.0
2008-02-01 19:58:00,1.6053,1.6054,1.6051,1.6053,327100000.0
2008-02-01 19:59:00,1.60525,1.6053,1.6047,1.6048,689499997.0
2008-02-01 20:00:00,1.6048,1.6053,1.60445,1.6052,919300002.0
2008-02-01 20:01:00,1.6052,1.6056,1.60515,1.6056,996900003.0
2008-02-01 20:02:00,1.60555,1.6059,1.60555,1.60565,611400004.0
2008-02-01 20:03:00,1.60565,1.6061,1.6056,1.6061,512100003.0
2008-02-01 20:04:00,1.6061,1.6062,1.6058,1.6062,162900000.0
2008-02-01 20:05:00,1.6062,1.6063,1.60615,1.60615,203000000.0
2008-02-01 20:06:00,1.60615,1.60615,1.60605,1.6061,289500000.0
2008-02-01 20:07:00,1.6061,1.6064,1.6061,1.6063,451700000.0
2008-02-01 20:08:00,1.6063,1.6065,1.60615,1.6062,311800000.0
2008-02-01 20:09:00,1.6062,1.6063,1.60585,1.6062,255000000.0
2008-02-01 20:10:00,1.6062,1.6063,1.6061,1.6062,134600000.0
2008-02-01 20:11:00,1.6062,1.6062,1.6059,1.6061,96300000.0
2008-02-01 20:12:00,1.606,1.6061,1.6059,1.606,454300000.0
2008-02-01 20:13:00,1.606,1.6061,1.60595,1.6061,140600000.0
2008-02-01 20:14:00,1.6061,1.6064,1.606,1.6063,282000000.0
2008-02-01 20:15:00,1.6063,1.6064,1.6061,1.6063,241299999.0
2008-02-01 20:16:00,1.6063,1.6064,1.6061,1.6062,380800000.0
2008-02-01 20:17:00,1.6062,1.6066,1.6061,1.6066,885600000.0
2008-02-01 20:18:00,1.6065,1.6065,1.6063,1.6063,890500000.0
2008-02-01 20:19:00,1.6063,1.6065,1.60625,1.6063,508599992.0
2008-02-01 20:20:00,1.6064,1.6067,1.6062,1.6067,840100001.0
2008-02-01 20:21:00,1.6067,1.6068,1.6065,1.6066,434300000.0
2008-02-01 20:22:00,1.6066,1.6068,1.6066,1.6068,210300000.0
2008-02-01 20:23:00,1.6068,1.607,1.6067,1.6067,394200000.0
2008-02-01 20:24:00,1.6067,1.607,1.6066,1.607,417500000.0
2008-02-01 20:25:00,1.607,1.6072,1.60645,1.60645,339600000.0
2008-02-01 20:26:00,1.6065,1.6068,1.60645,1.6067,684700000.0
2008-02-01 20:27:00,1.6067,1.607,1.6067,1.6068,453400000.0
2008-02-01 20:28:00,1.6068,1.6069,1.6067,1.6068,515400000.0
2008-02-01 20:29:00,1.6068,1.6068,1.60665,1.6068,510700000.0
2008-02-01 20:30:00,1.60675,1.6069,1.60675,1.6068,323700000.0
2008-02-01 20:31:00,1.60675,1.6068,1.60675,1.60675,260700000.0
2008-02-01 20:32:00,1.60675,1.6069,1.60675,1.6069,229800000.0
2008-02-01 20:33:00,1.6069,1.607,1.6068,1.6069,376400000.0
2008-02-01 20:34:00,1.60695,1.6079,1.6069,1.6078,1332100002.0
2008-02-01 20:35:00,1.6077,1.6084,1.6077,1.6081,968700000.0
2008-02-01 20:36:00,1.6081,1.60825,1.6077,1.6078,1016999997.0
2008-02-01 20:37:00,1.6078,1.6079,1.6076,1.6077,1109799997.0
2008-02-01 20:38:00,1.6077,1.6081,1.6077,1.6081,948600001.0
2008-02-01 20:39:00,1.6081,1.6084,1.6081,1.6082,610700000.0
2008-02-01 20:40:00,1.6082,1.6082,1.6078,1.6079,783100004.0
2008-02-01 20:41:00,1.60785,1.6079,1.6078,1.6078,480999992.0
2008-02-01 20:42:00,1.6078,1.6083,1.6078,1.6082,554300000.0
2008-02-01 20:43:00,1.6083,1.6087,1.6083,1.6085,405700000.0
2008-02-01 20:44:00,1.6085,1.6086,1.6083,1.6085,884699997.0
2008-02-01 20:45:00,1.6085,1.6086,1.6079,1.6081,1490500001.0
2008-02-01 20:46:00,1.6081,1.6083,1.608,1.6082,534000001.0
2008-02-01 20:47:00,1.6082,1.6086,1.6081,1.6085,941099998.0
2008-02-01 20:48:00,1.6085,1.6085,1.6083,1.60845,750900000.0
2008-02-01 20:49:00,1.60845,1.6086,1.6084,1.6084,1005499985.0
2008-02-01 20:50:00,1.6085,1.6086,1.6083,1.6086,610700002.0
2008-02-01 20:51:00,1.6086,1.6088,1.60845,1.6087,550200000.0
2008-02-01 20:52:00,1.6087,1.60875,1.6086,1.6087,461499997.0
2008-02-01 20:53:00,1.6087,1.6087,1.6085,1.6085,749999985.0
2008-02-01 20:54:00,1.6085,1.6085,1.6083,1.6085,435200007.0
2008-02-01 20:55:00,1.6085,1.6085,1.60845,1.60845,367300000.0
2008-02-01 20:56:00,1.6085,1.6086,1.6083,1.6083,266900000.0
2008-02-01 20:57:00,1.6083,1.6084,1.60805,1.6084,1071499999.0
2008-02-01 20:58:00,1.6084,1.6084,1.6082,1.6082,303000000.0
2008-02-01 20:59:00,1.60815,1.6083,1.6081,1.6081,971300000.0
2008-02-01 21:00:00,1.6081,1.6081,1.6079,1.6079,612400001.0
2008-02-01 21:01:00,1.6079,1.6079,1.6079,1.6079,333100000.0
2008-02-01 21:02:00,1.6079,1.608,1.6078,1.608,1026999998.0
2008-02-01 21:03:00,1.608,1.608,1.6078,1.6078,894800005.0
2008-02-01 21:04:00,1.6079,1.6079,1.6078,1.6078,721699991.0
2008-02-01 21:05:00,1.6078,1.608,1.6078,1.608,807099995.0
2008-02-01 21:06:00,1.608,1.6083,1.608,1.6083,579999998.0
2008-02-01 21:07:00,1.6083,1.6084,1.6081,1.6081,666800002.0
2008-02-01 21:08:00,1.6081,1.6082,1.60805,1.60805,507400001.0
2008-02-01 21:09:00,1.6081,1.6084,1.608,1.6084,800000004.0
2008-02-01 21:10:00,1.6084,1.6084,1.608,1.608,505600001.0
2008-02-01 21:11:00,1.608,1.6081,1.6079,1.6079,715100004.0
2008-02-01 21:12:00,1.6081,1.60845,1.6081,1.60825,423199999.0
2008-02-01 21:13:00,1.60825,1.60845,1.6079,1.6079,527799999.0
2008-02-01 21:14:00,1.6079,1.6082,1.6079,1.6082,231600000.0
2008-02-01 21:15:00,1.6082,1.6082,1.60815,1.6082,119600000.0
2008-02-01 21:16:00,1.60815,1.60845,1.60815,1.6082,446599988.0
2008-02-01 21:17:00,1.60825,1.60855,1.60825,1.60845,119500000.0
2008-02-01 21:18:00,1.60845,1.6085,1.60845,1.60845,262400000.0
2008-02-01 21:19:00,1.60845,1.6085,1.6082,1.6083,695500005.0
2008-02-01 21:20:00,1.6083,1.6084,1.6083,1.6084,486000004.0
2008-02-01 21:21:00,1.6084,1.6085,1.60825,1.60835,224600000.0
2008-02-01 21:22:00,1.60835,1.6085,1.60825,1.6084,308600003.0
2008-02-01 21:23:00,1.6085,1.6085,1.6083,1.6084,621200006.0
2008-02-01 21:24:00,1.6084,1.6087,1.60835,1.6087,590000000.0
2008-02-01 21:25:00,1.6087,1.6088,1.6086,1.6087,349600000.0
2008-02-01 21:26:00,1.6087,1.6087,1.6086,1.6087,711699984.0
2008-02-01 21:27:00,1.6087,1.6087,1.6086,1.60865,330199999.0
2008-02-01 21:28:00,1.60865,1.60865,1.6083,1.6083,513899999.0
2008-02-01 21:29:00,1.6083,1.6084,1.60825,1.6083,556999998.0
2008-02-01 21:30:00,1.6083,1.6083,1.60825,1.60825,303700000.0
2008-02-01 21:31:00,1.60825,1.6084,1.60825,1.6084,247000000.0
2008-02-01 21:32:00,1.6084,1.6088,1.6084,1.6086,365500001.0
2008-02-01 21:33:00,1.6086,1.6087,1.6085,1.6087,378300000.0
2008-02-01 21:34:00,1.6087,1.6087,1.6086,1.6086,331700000.0
2008-02-01 21:35:00,1.6086,1.6087,1.60855,1.6087,442500000.0
2008-02-01 21:36:00,1.6087,1.6094,1.6086,1.6093,1437100005.0
2008-02-01 21:37:00,1.6093,1.6096,1.6093,1.6094,960900012.0
2008-02-01 21:38:00,1.6094,1.6098,1.6094,1.6097,459500001.0
2008-02-01 21:39:00,1.6097,1.6097,1.6096,1.6096,261900000.0
2008-02-01 21:40:00,1.6096,1.6099,1.6095,1.6096,802799998.0
2008-02-01 21:41:00,1.6096,1.6098,1.6095,1.6096,864200000.0
2008-02-01 21:42:00,1.6096,1.6099,1.6095,1.6098,1024299996.0
2008-02-01 21:43:00,1.6097,1.6111,1.6096,1.611,1555600001.0
2008-02-01 21:44:00,1.611,1.6113,1.6109,1.6111,978599999.0
2008-02-01 21:45:00,1.61115,1.6113,1.611,1.6113,1455300001.0
2008-02-01 21:46:00,1.6113,1.6115,1.6111,1.6111,625000002.0
2008-02-01 21:47:00,1.6111,1.6113,1.6109,1.6111,1393800007.0
2008-02-01 21:48:00,1.6112,1.6112,1.6108,1.611,709800001.0
2008-02-01 21:49:00,1.611,1.6112,1.61095,1.611,723200002.0
2008-02-01 21:50:00,1.611,1.6113,1.611,1.6113,439800000.0
2008-02-01 21:51:00,1.6113,1.6117,1.6113,1.6117,896400004.0
2008-02-01 21:52:00,1.6117,1.6117,1.61155,1.6116,2014600014.0
2008-02-01 21:53:00,1.6116,1.6117,1.61145,1.61155,865899994.0
2008-02-01 21:54:00,1.61155,1.6118,1.61155,1.6118,500800000.0
2008-02-01 21:55:00,1.6118,1.6119,1.6116,1.6117,1620399995.0
2008-02-01 21:56:00,1.61175,1.6119,1.6117,1.6117,473200000.0
2008-02-01 21:57:00,1.6117,1.61235,1.6117,1.612,911800000.0
2008-02-01 21:58:00,1.61195,1.612,1.6116,1.6117,893999989.0
2008-02-01 21:59:00,1.6117,1.6118,1.6116,1.6117,1144200003.0
2008-02-01 22:00:00,1.6117,1.6121,1.6115,1.6117,1416400010.0
2008-02-01 22:01:00,1.6116,1.61195,1.6116,1.6119,1139599989.0
2008-02-01 22:02:00,1.6118,1.61205,1.6116,1.6119,1799200018.0
2008-02-01 22:03:00,1.6119,1.6119,1.6116,1.6116,562400000.0
2008-02-01 22:04:00,1.61155,1.61155,1.6114,1.6115,1276699998.0
2008-02-01 22:05:00,1.6115,1.612,1.6115,1.6119,545199989.0
2008-02-01 22:06:00,1.6119,1.6124,1.6119,1.6123,1283199990.0
2008-02-01 22:07:00,1.6123,1.6125,1.61185,1.612,946000000.0
2008-02-01 22:08:00,1.612,1.6121,1.6118,1.612,916999972.0
2008-02-01 22:09:00,1.612,1.6123,1.6118,1.6121,1004699999.0
2008-02-01 22:10:00,1.6122,1.61235,1.6118,1.61195,727299996.0
2008-02-01 22:11:00,1.61195,1.6121,1.6119,1.61195,321800000.0
2008-02-01 22:12:00,1.61195,1.61195,1.6117,1.6118,722199994.0
2008-02-01 22:13:00,1.6118,1.6118,1.6116,1.6117,550800000.0
2008-02-01 22:14:00,1.6117,1.6118,1.61165,1.6118,308800000.0
2008-02-01 22:15:00,1.6118,1.6118,1.61155,1.61155,968000027.0
2008-02-01 22:16:00,1.61155,1.61155,1.6113,1.6115,982400000.0
2008-02-01 22:17:00,1.6115,1.6115,1.6114,1.6115,492000001.0
2008-02-01 22:18:00,1.6115,1.61165,1.6114,1.6115,974399989.0
2008-02-01 22:19:00,1.6115,1.6115,1.6114,1.6115,977099999.0
2008-02-01 22:20:00,1.6115,1.61155,1.6115,1.6115,657600001.0
2008-02-01 22:21:00,1.6115,1.6118,1.6114,1.6118,974799988.0
2008-02-01 22:22:00,1.6118,1.612,1.6115,1.6115,1437199996.0
2008-02-01 22:23:00,1.6115,1.6117,1.6115,1.61155,533600000.0
2008-02-01 22:24:00,1.61155,1.61165,1.6115,1.6116,358400000.0
2008-02-01 22:25:00,1.6116,1.612,1.61155,1.6117,1738400002.0
2008-02-01 22:26:00,1.6117,1.6121,1.6117,1.6119,1610999977.0
2008-02-01 22:27:00,1.61195,1.612,1.6116,1.61165,678000008.0
2008-02-01 22:28:00,1.61165,1.61185,1.61165,1.6118,556899996.0
2008-02-01 22:29:00,1.6118,1.61185,1.61165,1.6117,402799996.0
2008-02-01 22:30:00,1.6117,1.612,1.6117,1.612,772800000.0
2008-02-01 22:31:00,1.612,1.6121,1.61195,1.61205,248800000.0
2008-02-01 22:32:00,1.61205,1.61205,1.61185,1.612,713199996.0
2008-02-01 22:33:00,1.612,1.612,1.61165,1.6118,531099992.0
2008-02-01 22:34:00,1.6118,1.612,1.6117,1.61185,792199995.0
2008-02-01 22:35:00,1.61185,1.6119,1.6117,1.6118,1154199987.0
2008-02-01 22:36:00,1.6118,1.6118,1.6117,1.6118,781999999.0
2008-02-01 22:37:00,1.6118,1.6118,1.6118,1.6118,425200000.0
2008-02-01 22:38:00,1.6118,1.6119,1.6118,1.6119,208300000.0
2008-02-01 22:39:00,1.6119,1.6121,1.6116,1.6118,220400002.0
2008-02-01 22:40:00,1.6117,1.6121,1.6117,1.612,1551799989.0
2008-02-01 22:41:00,1.612,1.6121,1.612,1.612,379100000.0
2008-02-01 22:42:00,1.6121,1.6121,1.6117,1.6118,933299988.0
2008-02-01 22:43:00,1.6118,1.61185,1.6116,1.6117,569799999.0
2008-02-01 22:44:00,1.6116,1.6117,1.6116,1.6116,515900006.0
2008-02-01 22:45:00,1.6116,1.61185,1.6116,1.6117,576999998.0
2008-02-01 22:46:00,1.6117,1.61185,1.6116,1.6118,537699993.0
2008-02-01 22:47:00,1.61185,1.61185,1.6116,1.6116,565500009.0
2008-02-01 22:48:00,1.6116,1.6117,1.6116,1.6116,615999994.0
2008-02-01 22:49:00,1.6116,1.6117,1.6115,1.6115,407600000.0
2008-02-01 22:50:00,1.6116,1.6117,1.6115,1.6117,569300004.0
2008-02-01 22:51:00,1.6117,1.6117,1.6115,1.6115,529100000.0
2008-02-01 22:52:00,1.6115,1.6117,1.6115,1.61165,375200000.0
2008-02-01 22:53:00,1.61165,1.6117,1.6116,1.6116,826700004.0
2008-02-01 22:54:00,1.6116,1.6117,1.6116,1.6116,825300002.0
2008-02-01 22:55:00,1.6116,1.6116,1.6116,1.6116,389600000.0
2008-02-01 22:56:00,1.6116,1.61175,1.6114,1.6114,281300001.0
2008-02-01 22:57:00,1.6114,1.61165,1.6114,1.6116,594700000.0
2008-02-01 22:58:00,1.6116,1.6116,1.6112,1.6115,118500000.0
2008-02-01 22:59:00,1.6114,1.6116,1.6112,1.61135,516800001.0
2008-02-01 23:00:00,1.61135,1.6116,1.61125,1.6115,652000000.0
2008-02-01 23:01:00,1.61138,1.61145,1.6111,1.61127,382800003.0
2008-02-01 23:02:00,1.61145,1.61175,1.61145,1.61168,516100005.0
2008-02-01 23:03:00,1.61152,1.61167,1.61128,1.61156,464400002.0
2008-02-01 23:04:00,1.61159,1.61174,1.61158,1.61165,485800001.0
2008-02-01 23:05:00,1.61152,1.61185,1.61152,1.61175,391300011.0
2008-02-01 23:06:00,1.61165,1.61169,1.61137,1.61137,498600004.0
2008-02-01 23:07:00,1.61166,1.61175,1.61144,1.61175,541000000.0
2008-02-01 23:08:00,1.61178,1.61178,1.61156,1.61157,548900001.0
2008-02-01 23:09:00,1.61155,1.61207,1.61155,1.61195,620500008.0
2008-02-01 23:10:00,1.61186,1.61186,1.61145,1.61152,351200002.0
2008-02-01 23:11:00,1.61163,1.61173,1.61141,1.61165,742399999.0
2008-02-01 23:12:00,1.61168,1.61198,1.61168,1.61173,828300000.0
2008-02-01 23:13:00,1.6118,1.61205,1.61175,1.61177,659800002.0
2008-02-01 23:14:00,1.61177,1.61199,1.61165,1.61175,521800002.0
2008-02-01 23:15:00,1.61173,1.61192,1.61172,1.6118,1122700007.0
2008-02-01 23:16:00,1.61179,1.61188,1.61156,1.61174,1104800000.0
2008-02-01 23:17:00,1.61181,1.61181,1.61145,1.61145,1367300011.0
2008-02-01 23:18:00,1.61155,1.61179,1.61152,1.61162,668300007.0
2008-02-01 23:19:00,1.61165,1.61179,1.61143,1.61175,567900001.0
2008-02-01 23:20:00,1.61178,1.61185,1.61164,1.61167,705500005.0
2008-02-01 23:21:00,1.61165,1.61166,1.61139,1.61155,1022300008.0
2008-02-01 23:22:00,1.6115,1.61169,1.61147,1.61164,414200002.0
2008-02-01 23:23:00,1.61169,1.612,1.61155,1.61194,1041100012.0
2008-02-01 23:24:00,1.61193,1.61203,1.61166,1.61182,1200700002.0
2008-02-01 23:25:00,1.61183,1.612,1.61179,1.612,1520600007.0
2008-02-01 23:26:00,1.61192,1.61202,1.61181,1.612,518800004.0
2008-02-01 23:27:00,1.61203,1.61205,1.61186,1.61203,637000002.0
2008-02-01 23:28:00,1.6118,1.61201,1.6117,1.6118,326800003.0
2008-02-01 23:29:00,1.61193,1.61221,1.61188,1.6122,256800000.0
2008-02-01 23:30:00,1.61225,1.61247,1.61225,1.61244,720700005.0
2008-02-01 23:31:00,1.61232,1.61235,1.61194,1.6122,804300000.0
2008-02-01 23:32:00,1.61223,1.61228,1.61203,1.61203,814900012.0
2008-02-01 23:33:00,1.61199,1.61205,1.61184,1.61202,786200009.0
2008-02-01 23:34:00,1.61205,1.61226,1.61187,1.61211,772200005.0
2008-02-01 23:35:00,1.61216,1.61235,1.61213,1.61235,320700003.0
2008-02-01 23:36:00,1.61237,1.61242,1.61221,1.61236,304800000.0
2008-02-01 23:37:00,1.61238,1.61249,1.61228,1.61244,486700000.0
2008-02-01 23:38:00,1.6124,1.6124,1.61208,1.61219,488600001.0
2008-02-01 23:39:00,1.61223,1.61236,1.61203,1.61213,641000003.0
2008-02-01 23:40:00,1.61208,1.6122,1.61178,1.6118,600999999.0
2008-02-01 23:41:00,1.6118,1.61196,1.61175,1.61187,600500000.0
2008-02-01 23:42:00,1.61189,1.61202,1.61173,1.61189,545800005.0
2008-02-01 23:43:00,1.61193,1.61208,1.61185,1.61189,1207000002.0
2008-02-01 23:44:00,1.61191,1.6121,1.61177,1.61186,873900009.0
2008-02-01 23:45:00,1.61182,1.61213,1.61179,1.61213,812599999.0
2008-02-01 23:46:00,1.6122,1.61225,1.61181,1.61184,805900007.0
2008-02-01 23:47:00,1.61184,1.61217,1.61184,1.6121,1000900004.0
2008-02-01 23:48:00,1.61212,1.61213,1.61172,1.61202,508800002.0
2008-02-01 23:49:00,1.61201,1.61224,1.61179,1.61179,519200000.0
2008-02-01 23:50:00,1.61184,1.61218,1.61175,1.61177,476300003.0
2008-02-01 23:51:00,1.6119,1.61227,1.61174,1.6122,220999997.0
2008-02-01 23:52:00,1.61214,1.61238,1.61213,1.6123,620099997.0
2008-02-01 23:53:00,1.61235,1.61245,1.61213,1.61213,657200003.0
2008-02-01 23:54:00,1.61214,1.61232,1.61211,1.61227,244800001.0
2008-02-01 23:55:00,1.61222,1.61222,1.61178,1.61207,385300004.0
2008-02-01 23:56:00,1.61207,1.61227,1.61188,1.61188,584900002.0
2008-02-01 23:57:00,1.61185,1.61226,1.61185,1.61207,1041600005.0
2008-02-01 23:58:00,1.61211,1.6124,1.6121,1.6121,1057300008.0
2008-02-01 23:59:00,1.61214,1.61214,1.61183,1.61183,422800000.0
2008-02-04 00:00:00,1.61117,1.61159,1.61115,1.6114,735400004.0
2008-02-04 00:01:00,1.61148,1.61195,1.61148,1.61165,432400002.0
2008-02-04 00:02:00,1.61124,1.61193,1.61124,1.61179,600699999.0
2008-02-04 00:03:00,1.61149,1.61167,1.61149,1.61167,791800000.0
2008-02-04 00:04:00,1.61171,1.61171,1.61128,1.61135,1012500007.0
2008-02-04 00:05:00,1.61163,1.61175,1.61155,1.61164,466100003.0
2008-02-04 00:06:00,1.61147,1.61171,1.61134,1.61155,271800002.0
2008-02-04 00:07:00,1.61161,1.61161,1.61131,1.61132,614900003.0
2008-02-04 00:08:00,1.61116,1.61181,1.61116,1.61181,154400000.0
2008-02-04 00:09:00,1.61162,1.61202,1.61153,1.61188,279999997.0
2008-02-04 00:10:00,1.61165,1.61197,1.61147,1.61197,206399999.0
2008-02-04 00:11:00,1.61202,1.61222,1.61196,1.612,605200003.0
2008-02-04 00:12:00,1.61163,1.61195,1.61163,1.61195,520500009.0
2008-02-04 00:13:00,1.61189,1.61189,1.61151,1.61174,469499996.0
2008-02-04 00:14:00,1.61138,1.6116,1.61138,1.6116,258400004.0
2008-02-04 00:15:00,1.6119,1.6119,1.6117,1.6117,309399999.0
2008-02-04 00:16:00,1.61114,1.61177,1.61114,1.61169,422199998.0
2008-02-04 00:17:00,1.61185,1.61202,1.61166,1.6118,483999999.0
2008-02-04 00:18:00,1.61173,1.6119,1.61158,1.61176,395000001.0
2008-02-04 00:19:00,1.61147,1.6115,1.61125,1.61125,442700000.0
2008-02-04 00:20:00,1.61131,1.61195,1.61131,1.61195,288800000.0
2008-02-04 00:21:00,1.6117,1.61176,1.61093,1.61169,538000002.0
2008-02-04 00:22:00,1.61155,1.61174,1.61155,1.6117,318500002.0
2008-02-04 00:23:00,1.61189,1.61189,1.61174,1.6118,310899999.0
2008-02-04 00:24:00,1.61146,1.61179,1.61129,1.61163,261800005.0
2008-02-04 00:25:00,1.61168,1.61172,1.61134,1.61138,326400001.0
2008-02-04 00:26:00,1.61119,1.61176,1.61119,1.61143,724600001.0
2008-02-04 00:27:00,1.61159,1.6118,1.61142,1.61173,1076700005.0
2008-02-04 00:28:00,1.61136,1.61187,1.61136,1.61187,342599998.0
2008-02-04 00:29:00,1.61165,1.61195,1.61149,1.61195,200200001.0
2008-02-04 00:30:00,1.61171,1.61197,1.61171,1.61197,405800000.0
2008-02-04 00:31:00,1.61192,1.61192,1.61155,1.61184,889700005.0
2008-02-04 00:32:00,1.61153,1.61183,1.61147,1.61147,701900007.0
2008-02-04 00:33:00,1.61153,1.61176,1.61128,1.6116,880400003.0
2008-02-04 00:34:00,1.61146,1.61184,1.61146,1.6117,895399997.0
2008-02-04 00:35:00,1.6116,1.61178,1.61142,1.61142,319699998.0
2008-02-04 00:36:00,1.61129,1.61176,1.61106,1.61138,785000011.0
2008-02-04 00:37:00,1.61146,1.61177,1.61131,1.61177,837100011.0
2008-02-04 00:38:00,1.61127,1.61156,1.61088,1.61144,763600004.0
2008-02-04 00:39:00,1.61146,1.6118,1.61144,1.61149,670900004.0
2008-02-04 00:40:00,1.61113,1.61164,1.61113,1.61163,424100003.0
2008-02-04 00:41:00,1.61159,1.61163,1.61139,1.61161,412799999.0
2008-02-04 00:42:00,1.61122,1.61164,1.61122,1.61154,120400001.0
2008-02-04 00:43:00,1.61151,1.61151,1.61098,1.6114,261600004.0
2008-02-04 00:44:00,1.61132,1.61177,1.61124,1.61167,216499996.0
2008-02-04 00:45:00,1.61173,1.61184,1.61141,1.61161,499300002.0
2008-02-04 00:46:00,1.61152,1.6118,1.61152,1.61163,536800003.0
2008-02-04 00:47:00,1.61164,1.61175,1.61126,1.61131,545600001.0
2008-02-04 00:48:00,1.61129,1.61163,1.61071,1.61162,248200002.0
2008-02-04 00:49:00,1.61178,1.61188,1.61156,1.61187,381000005.0
2008-02-04 00:50:00,1.61167,1.61187,1.61083,1.61131,337599998.0
2008-02-04 00:51:00,1.61166,1.6121,1.61118,1.61167,261100000.0
2008-02-04 00:52:00,1.6121,1.6121,1.6121,1.6121,200000000.0
2008-02-04 00:53:00,1.6117,1.612,1.6117,1.612,268000000.0
2008-02-04 00:54:00,1.6116,1.61198,1.6116,1.61175,419800005.0
2008-02-04 00:55:00,1.61195,1.61205,1.61156,1.61184,447900009.0
2008-02-04 00:56:00,1.61178,1.61194,1.61158,1.61167,712400007.0
2008-02-04 00:57:00,1.61178,1.61202,1.61123,1.61171,691800010.0
2008-02-04 00:58:00,1.61155,1.612,1.61155,1.612,645600000.0
2008-02-04 00:59:00,1.612,1.612,1.612,1.612,80000000.0
2008-02-04 01:00:00,1.612,1.612,1.612,1.612,236000000.0
2008-02-04 01:01:00,1.61175,1.61179,1.61094,1.6115,722200010.0
2008-02-04 01:02:00,1.61141,1.61198,1.61136,1.61197,372000005.0
2008-02-04 01:03:00,1.612,1.612,1.612,1.612,416000000.0
2008-02-04 01:04:00,1.6117,1.6121,1.6117,1.612,560000000.0
2008-02-04 01:05:00,1.612,1.612,1.612,1.612,56000000.0
2008-02-04 01:06:00,1.61169,1.61196,1.61159,1.6117,1159900007.0
2008-02-04 01:07:00,1.6118,1.6118,1.6118,1.6118,12000000.0
2008-02-04 01:08:00,1.6118,1.61205,1.6118,1.612,392000000.0
2008-02-04 01:09:00,1.612,1.612,1.6117,1.6119,484000000.0
2008-02-04 01:10:00,1.6119,1.6119,1.61155,1.6118,572000000.0
2008-02-04 01:11:00,1.6118,1.6118,1.6118,1.6118,48000000.0
2008-02-04 01:12:00,1.61133,1.61187,1.61133,1.61138,368000006.0
2008-02-04 01:13:00,1.61167,1.61179,1.61147,1.61147,514400006.0
2008-02-04 01:14:00,1.6117,1.61175,1.6117,1.61175,464000000.0
2008-02-04 01:15:00,1.61175,1.61175,1.6116,1.6117,208000000.0
2008-02-04 01:16:00,1.6117,1.6119,1.61155,1.6119,432000000.0
2008-02-04 01:17:00,1.6119,1.6119,1.6118,1.6119,472000000.0
2008-02-04 01:18:00,1.6119,1.612,1.6117,1.6119,512000000.0
2008-02-04 01:19:00,1.6119,1.6119,1.61165,1.6117,452000000.0
2008-02-04 01:20:00,1.6117,1.6117,1.61165,1.6117,832000000.0
2008-02-04 01:21:00,1.6117,1.61175,1.61135,1.61175,448000000.0
2008-02-04 01:22:00,1.6114,1.61175,1.6114,1.61175,624000000.0
2008-02-04 01:23:00,1.61175,1.61175,1.6114,1.6114,384000000.0
2008-02-04 01:24:00,1.6114,1.6118,1.6114,1.6117,675200000.0
2008-02-04 01:25:00,1.6117,1.6117,1.61135,1.61135,552000000.0
2008-02-04 01:26:00,1.61135,1.6117,1.61135,1.6116,824000000.0
2008-02-04 01:27:00,1.6116,1.6116,1.6111,1.6111,848000000.0
2008-02-04 01:28:00,1.6111,1.6114,1.6111,1.6114,931200000.0
2008-02-04 01:29:00,1.6114,1.6114,1.61105,1.61105,1024000000.0
2008-02-04 01:30:00,1.61105,1.6111,1.61105,1.6111,1118400000.0
2008-02-04 01:31:00,1.6111,1.61115,1.61105,1.6111,946400000.0
2008-02-04 01:32:00,1.6111,1.6111,1.61105,1.61105,804800000.0
2008-02-04 01:33:00,1.61105,1.6111,1.61105,1.61105,933600000.0
2008-02-04 01:34:00,1.61105,1.6111,1.61105,1.6111,402400000.0
2008-02-04 01:35:00,1.6111,1.6112,1.6111,1.6111,560000000.0
2008-02-04 01:36:00,1.6111,1.6111,1.61105,1.6111,584000000.0
2008-02-04 01:37:00,1.6111,1.6111,1.6108,1.6111,418400000.0
2008-02-04 01:38:00,1.6111,1.6111,1.61105,1.61105,388000000.0
2008-02-04 01:39:00,1.61105,1.6112,1.61105,1.61115,576800000.0
2008-02-04 01:40:00,1.61115,1.61145,1.6109,1.61145,976000000.0
2008-02-04 01:41:00,1.61145,1.6115,1.6112,1.6112,1200800000.0
2008-02-04 01:42:00,1.6112,1.6112,1.6111,1.6112,707200000.0
2008-02-04 01:43:00,1.6112,1.6112,1.6111,1.6112,408800000.0
2008-02-04 01:44:00,1.6112,1.6112,1.6111,1.6111,416000000.0
2008-02-04 01:45:00,1.6111,1.6112,1.61085,1.6112,52800000.0
2008-02-04 01:46:00,1.6112,1.6112,1.6111,1.6112,572000000.0
2008-02-04 01:47:00,1.6112,1.6112,1.611,1.611,659200000.0
2008-02-04 01:48:00,1.611,1.6111,1.611,1.6111,321600000.0
2008-02-04 01:49:00,1.6111,1.6111,1.611,1.6111,365600000.0
2008-02-04 01:50:00,1.6111,1.6111,1.6111,1.6111,290400000.0
2008-02-04 01:51:00,1.6111,1.61135,1.611,1.6111,467200000.0
2008-02-04 01:52:00,1.6111,1.61155,1.611,1.611,715200000.0
2008-02-04 01:53:00,1.611,1.6111,1.611,1.6111,220800000.0
2008-02-04 01:54:00,1.6111,1.6111,1.6111,1.6111,242400000.0
2008-02-04 01:55:00,1.6111,1.6111,1.6111,1.6111,230400000.0
2008-02-04 01:56:00,1.6111,1.6111,1.61075,1.61075,136800000.0
2008-02-04 01:57:00,1.61075,1.6112,1.61075,1.61105,459200000.0
2008-02-04 01:58:00,1.61105,1.6111,1.6108,1.6108,546000000.0
2008-02-04 01:59:00,1.6108,1.611,1.6108,1.6108,380100000.0
2008-02-04 02:00:00,1.61055,1.61085,1.61055,1.6106,976200000.0
2008-02-04 02:01:00,1.6106,1.6106,1.6105,1.6105,1356800000.0
2008-02-04 02:02:00,1.6105,1.61075,1.6105,1.6105,696400000.0
2008-02-04 02:03:00,1.6105,1.6106,1.6104,1.6106,305000000.0
2008-02-04 02:04:00,1.6106,1.6107,1.6106,1.61065,265600000.0
2008-02-04 02:05:00,1.61065,1.61085,1.61055,1.61075,497800000.0
2008-02-04 02:06:00,1.61075,1.6108,1.6107,1.6108,509300000.0
2008-02-04 02:07:00,1.6108,1.6108,1.61075,1.61075,184800000.0
2008-02-04 02:08:00,1.61075,1.6108,1.61055,1.6108,53900000.0
2008-02-04 02:09:00,1.6108,1.61095,1.6108,1.6108,1237100000.0
2008-02-04 02:10:00,1.6108,1.611,1.6108,1.61095,884300000.0
2008-02-04 02:11:00,1.61095,1.611,1.6109,1.61095,63400000.0
2008-02-04 02:12:00,1.61095,1.61095,1.61065,1.61095,40000000.0
2008-02-04 02:13:00,1.61095,1.61095,1.61065,1.61095,33600000.0
2008-02-04 02:14:00,1.61095,1.611,1.61095,1.61095,44100000.0
2008-02-04 02:15:00,1.61095,1.6111,1.6108,1.6108,610400000.0
2008-02-04 02:16:00,1.6108,1.6109,1.6108,1.61085,819600000.0
2008-02-04 02:17:00,1.61085,1.611,1.61085,1.611,140700000.0
2008-02-04 02:18:00,1.611,1.611,1.6108,1.6108,511200000.0
2008-02-04 02:19:00,1.6108,1.61095,1.6108,1.61095,741900000.0
2008-02-04 02:20:00,1.61095,1.61095,1.6109,1.6109,175400000.0
2008-02-04 02:21:00,1.61095,1.61095,1.6109,1.6109,269100000.0
2008-02-04 02:22:00,1.6109,1.6109,1.6108,1.6108,1032000000.0
2008-02-04 02:23:00,1.6108,1.61115,1.6108,1.611,864800000.0
2008-02-04 02:24:00,1.611,1.611,1.611,1.611,462200000.0
2008-02-04 02:25:00,1.611,1.61105,1.611,1.611,978100000.0
2008-02-04 02:26:00,1.611,1.611,1.611,1.611,323400000.0
2008-02-04 02:27:00,1.611,1.611,1.611,1.611,850000000.0
2008-02-04 02:28:00,1.611,1.611,1.611,1.611,568200000.0
2008-02-04 02:29:00,1.611,1.611,1.611,1.611,721800000.0
2008-02-04 02:30:00,1.611,1.611,1.611,1.611,390800000.0
2008-02-04 02:31:00,1.611,1.611,1.61095,1.611,733300000.0
2008-02-04 02:32:00,1.611,1.611,1.611,1.611,616800000.0
2008-02-04 02:33:00,1.61105,1.61105,1.611,1.611,642600000.0
2008-02-04 02:34:00,1.611,1.611,1.611,1.611,14600000.0
2008-02-04 02:35:00,1.611,1.611,1.611,1.611,64000000.0
2008-02-04 02:36:00,1.611,1.611,1.611,1.611,1052600000.0
2008-02-04 02:37:00,1.611,1.611,1.611,1.611,1150200000.0
2008-02-04 02:38:00,1.611,1.61105,1.6107,1.61105,456100000.0
2008-02-04 02:39:00,1.61105,1.6112,1.611,1.611,1031600000.0
2008-02-04 02:40:00,1.611,1.611,1.6107,1.6107,206400000.0
2008-02-04 02:41:00,1.6107,1.6107,1.6107,1.6107,84000000.0
2008-02-04 02:42:00,1.6107,1.61105,1.6107,1.611,955800000.0
2008-02-04 02:43:00,1.611,1.611,1.611,1.611,913000000.0
2008-02-04 02:44:00,1.611,1.611,1.61075,1.61075,173200000.0
2008-02-04 02:45:00,1.61075,1.6111,1.61075,1.6111,150500000.0
2008-02-04 02:46:00,1.6111,1.61115,1.6111,1.6111,322500000.0
2008-02-04 02:47:00,1.6108,1.61115,1.6108,1.6111,28300000.0
2008-02-04 02:48:00,1.6111,1.61115,1.61105,1.61115,469800000.0
2008-02-04 02:49:00,1.61115,1.6112,1.6108,1.61115,492000000.0
2008-02-04 02:50:00,1.61115,1.61125,1.6111,1.61115,1108900000.0
2008-02-04 02:51:00,1.61115,1.61115,1.6111,1.61115,1429900000.0
2008-02-04 02:52:00,1.61115,1.6113,1.61105,1.61105,940100000.0
2008-02-04 02:53:00,1.61105,1.6112,1.61105,1.6112,1572000000.0
2008-02-04 02:54:00,1.6112,1.6112,1.61095,1.6112,1031200000.0
2008-02-04 02:55:00,1.6112,1.6114,1.61115,1.6112,1337900000.0
2008-02-04 02:56:00,1.6112,1.6113,1.611,1.61105,421000000.0
2008-02-04 02:57:00,1.61105,1.61135,1.611,1.6113,567200000.0
2008-02-04 02:58:00,1.6113,1.6113,1.61105,1.61105,154200000.0
2008-02-04 02:59:00,1.61105,1.6113,1.611,1.6113,124100000.0
2008-02-04 03:00:00,1.6113,1.6113,1.6112,1.6113,254600000.0
2008-02-04 03:01:00,1.6113,1.6113,1.6111,1.6111,1626400000.0
2008-02-04 03:02:00,1.6111,1.61115,1.6111,1.6111,414800000.0
2008-02-04 03:03:00,1.6111,1.61115,1.611,1.61115,830300000.0
2008-02-04 03:04:00,1.61115,1.61125,1.6111,1.6111,611200000.0
2008-02-04 03:05:00,1.6111,1.6111,1.61105,1.6111,93400000.0
2008-02-04 03:06:00,1.6111,1.6111,1.6111,1.6111,569300000.0
2008-02-04 03:07:00,1.61105,1.6113,1.61105,1.6112,376000000.0
2008-02-04 03:08:00,1.6112,1.61145,1.6112,1.6114,111100000.0
2008-02-04 03:09:00,1.6114,1.61155,1.61115,1.61115,118400000.0
2008-02-04 03:10:00,1.61115,1.6114,1.6111,1.6111,142900000.0
2008-02-04 03:11:00,1.6111,1.6112,1.6111,1.6112,908700000.0
2008-02-04 03:12:00,1.6112,1.6116,1.6112,1.6116,1060200000.0
2008-02-04 03:13:00,1.6116,1.61165,1.6116,1.61165,813600000.0
2008-02-04 03:14:00,1.6149,1.6149,1.6147,1.6147,1662200000.0
2008-02-04 03:15:00,1.6116,1.6116,1.6114,1.6114,1662200000.0
2008-02-04 03:16:00,1.6114,1.61145,1.6114,1.61145,1452800000.0
2008-02-04 03:17:00,1.61145,1.61145,1.6114,1.61145,1186800000.0
2008-02-04 03:18:00,1.61145,1.61145,1.6114,1.6114,1535500000.0
2008-02-04 03:19:00,1.6114,1.61155,1.6114,1.61155,1336200000.0
2008-02-04 03:20:00,1.61155,1.6118,1.6115,1.6115,1339900009.0
2008-02-04 03:21:00,1.6115,1.61195,1.6115,1.6116,1219800005.0
2008-02-04 03:22:00,1.6116,1.6118,1.6115,1.6118,1609300011.0
2008-02-04 03:23:00,1.6118,1.61185,1.6118,1.6118,325600000.0
2008-02-04 03:24:00,1.6118,1.6127,1.6118,1.6122,1084900000.0
2008-02-04 03:25:00,1.6122,1.6123,1.61215,1.6123,843400000.0
2008-02-04 03:26:00,1.6123,1.6125,1.6123,1.6125,1022400000.0
2008-02-04 03:27:00,1.6125,1.6125,1.6124,1.6124,621800004.0
2008-02-04 03:28:00,1.6124,1.6126,1.61235,1.6126,1015000000.0
2008-02-04 03:29:00,1.6126,1.6126,1.6123,1.6124,726600000.0
2008-02-04 03:30:00,1.6124,1.6126,1.6124,1.6125,1238400009.0
2008-02-04 03:31:00,1.6125,1.61275,1.6125,1.61275,409100000.0
2008-02-04 03:32:00,1.61275,1.613,1.61275,1.613,691900000.0
2008-02-04 03:33:00,1.613,1.61315,1.61275,1.6128,1838800043.0
2008-02-04 03:34:00,1.6128,1.6128,1.61275,1.61275,276800000.0
2008-02-04 03:35:00,1.61275,1.6129,1.61275,1.6129,413600000.0
2008-02-04 03:36:00,1.6129,1.61305,1.61275,1.6129,1234200037.0
2008-02-04 03:37:00,1.6129,1.613,1.6129,1.613,642400004.0
2008-02-04 03:38:00,1.613,1.6135,1.613,1.613,628200000.0
2008-02-04 03:39:00,1.613,1.61345,1.613,1.6132,2106500055.0
2008-02-04 03:40:00,1.6132,1.61335,1.6132,1.61335,1520600000.0
2008-02-04 03:41:00,1.61335,1.6134,1.61335,1.6134,1369800004.0
2008-02-04 03:42:00,1.6134,1.6135,1.6134,1.6135,604000008.0
2008-02-04 03:43:00,1.6135,1.61365,1.6135,1.61365,1359699981.0
2008-02-04 03:44:00,1.6146,1.6146,1.6143,1.6145,1236900000.0
2008-02-04 03:45:00,1.61405,1.6145,1.614,1.6141,1236900000.0
2008-02-04 03:46:00,1.6141,1.61435,1.6141,1.6141,659600000.0
2008-02-04 03:47:00,1.6141,1.6141,1.61395,1.61395,1333000000.0
2008-02-04 03:48:00,1.61395,1.61445,1.61395,1.61425,783200000.0
2008-02-04 03:49:00,1.61425,1.61475,1.61425,1.6146,1684700000.0
2008-02-04 03:50:00,1.6146,1.6147,1.61445,1.6146,1443800000.0
2008-02-04 03:51:00,1.6146,1.6146,1.6141,1.61415,558400000.0
2008-02-04 03:52:00,1.61415,1.61435,1.61415,1.61435,85400000.0
2008-02-04 03:53:00,1.61435,1.61445,1.6141,1.61445,413800000.0
2008-02-04 03:54:00,1.61445,1.61445,1.61395,1.6142,1423100000.0
2008-02-04 03:55:00,1.6142,1.61475,1.6142,1.61445,1670300000.0
2008-02-04 03:56:00,1.61445,1.6158,1.61445,1.6152,1852500000.0
2008-02-04 03:58:00,1.6153,1.61545,1.6152,1.6153,1515600000.0
2008-02-04 03:59:00,1.6153,1.6153,1.6151,1.61525,993200000.0
2008-02-04 04:00:00,1.6153,1.6153,1.6149,1.6149,1481400000.0
2008-02-04 04:01:00,1.6149,1.615,1.61485,1.6149,1289500000.0
2008-02-04 04:02:00,1.6149,1.6152,1.6149,1.61505,1524600000.0
2008-02-04 04:03:00,1.61505,1.6152,1.61505,1.6152,614000000.0
2008-02-04 04:04:00,1.61505,1.61525,1.61505,1.61525,484800000.0
2008-02-04 04:05:00,1.6152,1.61535,1.6152,1.61535,774700000.0
2008-02-04 04:06:00,1.61535,1.61535,1.6152,1.6152,404400000.0
2008-02-04 04:07:00,1.6152,1.61535,1.6152,1.6153,792900000.0
2008-02-04 04:08:00,1.6153,1.61535,1.6152,1.6152,584300000.0
2008-02-04 04:09:00,1.6152,1.61535,1.61505,1.6151,750200000.0
2008-02-04 04:10:00,1.6151,1.61515,1.6148,1.6149,521200000.0
2008-02-04 04:11:00,1.6149,1.6149,1.6148,1.6148,589400000.0
2008-02-04 04:12:00,1.6148,1.61525,1.6148,1.6149,425900000.0
2008-02-04 04:13:00,1.6149,1.6151,1.6149,1.61505,351100000.0
2008-02-04 04:14:00,1.61505,1.61505,1.6148,1.6148,411800000.0
2008-02-04 04:15:00,1.6148,1.6148,1.61425,1.61425,772600000.0
2008-02-04 04:16:00,1.61425,1.61435,1.61425,1.6143,598000000.0
2008-02-04 04:17:00,1.6143,1.61455,1.6143,1.61455,539400000.0
2008-02-04 04:18:00,1.61455,1.61515,1.61455,1.61505,429200000.0
2008-02-04 04:19:00,1.61505,1.61505,1.61465,1.61485,539200000.0
2008-02-04 04:20:00,1.61485,1.61485,1.6147,1.61485,281400000.0
2008-02-04 04:21:00,1.6147,1.61485,1.6145,1.6145,239300000.0
2008-02-04 04:22:00,1.6145,1.6148,1.6144,1.6145,571400000.0
2008-02-04 04:23:00,1.6145,1.61485,1.6145,1.61455,334700000.0
2008-02-04 04:24:00,1.61455,1.61465,1.6144,1.61455,57600000.0
2008-02-04 04:25:00,1.61455,1.61455,1.6144,1.6144,206800000.0
2008-02-04 04:26:00,1.6144,1.6147,1.6144,1.6147,78400000.0
2008-02-04 04:27:00,1.6147,1.6148,1.6145,1.6145,431800000.0
2008-02-04 04:28:00,1.6145,1.6147,1.61445,1.6147,77200000.0
2008-02-04 04:29:00,1.6147,1.61485,1.61445,1.6146,243200000.0
2008-02-04 04:30:00,1.61455,1.6146,1.61445,1.61445,124800000.0
2008-02-04 04:31:00,1.61445,1.6145,1.6144,1.6145,116800000.0
2008-02-04 04:32:00,1.6145,1.6145,1.61445,1.61445,172000000.0
2008-02-04 04:33:00,1.61445,1.61475,1.6142,1.6147,479800000.0
2008-02-04 04:34:00,1.6147,1.6147,1.61445,1.61445,176800000.0
2008-02-04 04:35:00,1.6145,1.61475,1.6144,1.61475,53800000.0
2008-02-04 04:36:00,1.61475,1.61475,1.6144,1.61455,211000000.0
2008-02-04 04:37:00,1.61455,1.6146,1.6143,1.61445,163400000.0
2008-02-04 04:38:00,1.61445,1.6145,1.6143,1.6143,168400000.0
2008-02-04 04:39:00,1.6143,1.61435,1.6141,1.6142,717100000.0
2008-02-04 04:40:00,1.6142,1.6144,1.6142,1.6142,396200000.0
2008-02-04 04:41:00,1.6142,1.6143,1.6142,1.6142,902300000.0
2008-02-04 04:42:00,1.6142,1.61425,1.6142,1.6142,768800000.0
2008-02-04 04:43:00,1.6142,1.6144,1.61415,1.6144,816800000.0
2008-02-04 04:44:00,1.6144,1.6145,1.6144,1.6145,957100000.0
2008-02-04 04:45:00,1.6145,1.6145,1.6142,1.6142,558800000.0
2008-02-04 04:46:00,1.6142,1.61465,1.6142,1.6142,581600000.0
2008-02-04 04:47:00,1.6142,1.6142,1.61415,1.6142,516200000.0
2008-02-04 04:48:00,1.6142,1.6145,1.6141,1.6141,1328200000.0
2008-02-04 04:49:00,1.6141,1.61415,1.61405,1.61405,322000000.0
2008-02-04 04:50:00,1.61405,1.61435,1.61405,1.6141,1186700000.0
2008-02-04 04:51:00,1.6141,1.61425,1.6139,1.6141,1765300000.0
2008-02-04 04:52:00,1.6141,1.6142,1.614,1.6142,1049800000.0
2008-02-04 04:53:00,1.6142,1.6142,1.61415,1.6142,902200000.0
2008-02-04 04:54:00,1.6142,1.6143,1.6139,1.6142,685600000.0
2008-02-04 04:55:00,1.6142,1.61425,1.614,1.614,680300000.0
2008-02-04 04:56:00,1.614,1.614,1.61395,1.61395,323200000.0
2008-02-04 04:57:00,1.61395,1.614,1.61395,1.614,34000000.0
2008-02-04 04:58:00,1.614,1.61405,1.61375,1.61405,35900000.0
2008-02-04 04:59:00,1.61405,1.61435,1.61405,1.61415,1058100000.0
2008-02-04 05:00:00,1.61415,1.6143,1.61415,1.6142,583700000.0
2008-02-04 05:01:00,1.6142,1.6143,1.61415,1.61415,1046900000.0
2008-02-04 05:02:00,1.61415,1.61425,1.61415,1.6142,35300000.0
2008-02-04 05:03:00,1.6142,1.61425,1.61415,1.61415,20400000.0
2008-02-04 05:04:00,1.61415,1.6143,1.61415,1.61415,354500000.0
2008-02-04 05:05:00,1.61415,1.6143,1.61415,1.6143,517000000.0
2008-02-04 05:06:00,1.6143,1.6144,1.61425,1.6144,566100000.0
2008-02-04 05:07:00,1.6144,1.6145,1.6142,1.6145,524300000.0
2008-02-04 05:08:00,1.6145,1.6145,1.61435,1.61435,659100000.0
2008-02-04 05:09:00,1.61435,1.61445,1.61425,1.61435,147600000.0
2008-02-04 05:10:00,1.61435,1.6145,1.61435,1.61435,142600000.0
2008-02-04 05:11:00,1.61435,1.6144,1.61425,1.61425,109500000.0
2008-02-04 05:12:00,1.61425,1.61435,1.614,1.61435,34200000.0
2008-02-04 05:13:00,1.61435,1.61435,1.61425,1.61425,17200000.0
2008-02-04 05:14:00,1.61425,1.6145,1.61415,1.6145,555700000.0
2008-02-04 05:15:00,1.6145,1.6145,1.6143,1.6143,763200000.0
2008-02-04 05:16:00,1.6143,1.61435,1.61425,1.61425,498200000.0
2008-02-04 05:17:00,1.61425,1.61435,1.614,1.6143,517200000.0
2008-02-04 05:18:00,1.6143,1.6143,1.61425,1.6143,321400000.0
2008-02-04 05:19:00,1.6143,1.6143,1.6143,1.6143,614700000.0
2008-02-04 05:20:00,1.6143,1.6143,1.61425,1.61425,18600000.0
2008-02-04 05:21:00,1.61425,1.61435,1.614,1.61415,600800000.0
2008-02-04 05:22:00,1.61415,1.61415,1.61395,1.61395,21100000.0
2008-02-04 05:23:00,1.61395,1.6141,1.6139,1.6141,361600000.0
2008-02-04 05:24:00,1.61405,1.6142,1.6139,1.6142,357500000.0
2008-02-04 05:25:00,1.6142,1.61445,1.6142,1.6144,537100000.0
2008-02-04 05:26:00,1.6144,1.6144,1.61415,1.61415,62600000.0
2008-02-04 05:27:00,1.61405,1.61435,1.61405,1.61425,1012500000.0
2008-02-04 05:28:00,1.61425,1.61445,1.6141,1.6141,1192700000.0
2008-02-04 05:29:00,1.6141,1.61425,1.61405,1.6141,1135400000.0
2008-02-04 05:30:00,1.6141,1.61465,1.6141,1.6141,1133600000.0
2008-02-04 05:31:00,1.6141,1.61425,1.6141,1.6141,1536800000.0
2008-02-04 05:32:00,1.6142,1.6142,1.6142,1.6142,1149400000.0
2008-02-04 05:33:00,1.6142,1.6142,1.61405,1.6141,1327400000.0
2008-02-04 05:34:00,1.6141,1.6141,1.6141,1.6141,1427000000.0
2008-02-04 05:35:00,1.6141,1.6142,1.6141,1.61415,780200000.0
2008-02-04 05:36:00,1.61415,1.6146,1.61415,1.6142,1168300000.0
2008-02-04 05:37:00,1.6142,1.6143,1.6142,1.6143,1050800000.0
2008-02-04 05:38:00,1.6143,1.6146,1.6143,1.6146,446000000.0
2008-02-04 05:39:00,1.6146,1.6146,1.61455,1.6146,566500000.0
2008-02-04 05:40:00,1.6146,1.6146,1.61425,1.61425,620600000.0
2008-02-04 05:41:00,1.61425,1.61475,1.61425,1.6143,770800000.0
2008-02-04 05:42:00,1.6143,1.6147,1.6143,1.61465,544600000.0
2008-02-04 05:43:00,1.61465,1.6148,1.6143,1.61455,603600000.0
2008-02-04 05:44:00,1.61455,1.61455,1.6143,1.6143,1045700000.0
2008-02-04 05:45:00,1.6143,1.61465,1.6143,1.6143,1015200000.0
2008-02-04 05:46:00,1.6143,1.6144,1.6143,1.6143,1019000000.0
2008-02-04 05:47:00,1.6143,1.6147,1.61425,1.61465,570400000.0
2008-02-04 05:48:00,1.61465,1.61465,1.61435,1.61465,628800000.0
2008-02-04 05:49:00,1.61465,1.61465,1.61445,1.61445,265100000.0
2008-02-04 05:50:00,1.61445,1.61465,1.6144,1.61455,1067200000.0
2008-02-04 05:51:00,1.61455,1.61455,1.6144,1.6144,209800000.0
2008-02-04 05:52:00,1.6144,1.6144,1.61435,1.61435,32800000.0
2008-02-04 05:53:00,1.6144,1.61455,1.61435,1.61445,105900000.0
2008-02-04 05:54:00,1.61445,1.61455,1.6144,1.61455,255900000.0
2008-02-04 05:55:00,1.61455,1.6147,1.6144,1.6144,755500000.0
2008-02-04 05:56:00,1.6144,1.61455,1.61415,1.61455,295600000.0
2008-02-04 05:57:00,1.61455,1.6147,1.61455,1.61455,703600000.0
2008-02-04 05:58:00,1.61455,1.61465,1.61455,1.6146,569700000.0
2008-02-04 05:59:00,1.6146,1.6146,1.6144,1.6144,811100000.0
2008-02-04 06:00:00,1.6144,1.61455,1.61435,1.61445,155800000.0
2008-02-04 06:01:00,1.61445,1.61445,1.61435,1.6144,903100000.0
2008-02-04 06:02:00,1.6144,1.6148,1.6143,1.6143,630800000.0
2008-02-04 06:03:00,1.6143,1.6143,1.61425,1.6143,1112000000.0
2008-02-04 06:04:00,1.6143,1.6143,1.6142,1.6142,954600000.0
2008-02-04 06:05:00,1.6142,1.61445,1.6142,1.6142,973400000.0
2008-02-04 06:06:00,1.6142,1.61495,1.6142,1.6147,1117100000.0
2008-02-04 06:07:00,1.61475,1.6151,1.6145,1.61465,1394300000.0
2008-02-04 06:08:00,1.61465,1.61505,1.61455,1.615,672400000.0
2008-02-04 06:09:00,1.615,1.61515,1.61455,1.61465,1147600000.0
2008-02-04 06:10:00,1.6146,1.6146,1.61425,1.61435,847000000.0
2008-02-04 06:11:00,1.61435,1.61445,1.61405,1.6143,1145200000.0
2008-02-04 06:12:00,1.6143,1.6143,1.6143,1.6143,976800000.0
2008-02-04 06:13:00,1.6143,1.6146,1.6143,1.6143,2024600000.0
2008-02-04 06:14:00,1.61485,1.61485,1.61435,1.6145,857200000.0
2008-02-04 06:15:00,1.6145,1.6145,1.6145,1.6145,514600000.0
2008-02-04 06:16:00,1.6145,1.6145,1.6145,1.6145,1320800000.0
2008-02-04 06:17:00,1.6145,1.6145,1.6145,1.6145,742000000.0
2008-02-04 06:18:00,1.6145,1.61455,1.6145,1.6145,1314000000.0
2008-02-04 06:19:00,1.6145,1.6146,1.6145,1.6145,1255200000.0
2008-02-04 06:20:00,1.6145,1.6145,1.6144,1.6145,1669800000.0
2008-02-04 06:21:00,1.6145,1.61465,1.6144,1.6145,1402600000.0
2008-02-04 06:22:00,1.6145,1.6145,1.6144,1.6145,883100000.0
2008-02-04 06:23:00,1.6145,1.6147,1.6145,1.6147,914800000.0
2008-02-04 06:24:00,1.6147,1.6147,1.61445,1.6145,940600000.0
2008-02-04 06:25:00,1.6145,1.6145,1.6145,1.6145,918200000.0
2008-02-04 06:26:00,1.6145,1.6145,1.6145,1.6145,1201000000.0
2008-02-04 06:27:00,1.6145,1.6145,1.6143,1.6143,317600000.0
2008-02-04 06:28:00,1.6143,1.6147,1.6142,1.6145,850200000.0
2008-02-04 06:29:00,1.6145,1.6145,1.61425,1.6145,754400000.0
2008-02-04 06:30:00,1.6145,1.6145,1.6145,1.6145,739800000.0
2008-02-04 06:31:00,1.6145,1.6145,1.61425,1.6145,421000000.0
2008-02-04 06:32:00,1.6145,1.6145,1.6144,1.6145,942700000.0
2008-02-04 06:33:00,1.6145,1.6145,1.6142,1.6144,175200000.0
2008-02-04 06:34:00,1.6144,1.6144,1.61425,1.6144,32800000.0
2008-02-04 06:35:00,1.6144,1.6144,1.6143,1.6144,275800000.0
2008-02-04 06:36:00,1.6144,1.6144,1.6143,1.6143,419900000.0
2008-02-04 06:37:00,1.6143,1.6144,1.6143,1.6144,273400000.0
2008-02-04 06:38:00,1.6144,1.6144,1.61435,1.6144,807000000.0
2008-02-04 06:39:00,1.6144,1.6144,1.61395,1.614,1277800000.0
2008-02-04 06:40:00,1.614,1.614,1.6137,1.6137,887200000.0
2008-02-04 06:41:00,1.6137,1.614,1.6137,1.614,839100000.0
2008-02-04 06:42:00,1.614,1.614,1.61375,1.6139,1124600000.0
2008-02-04 06:43:00,1.6139,1.6139,1.6135,1.6135,952400000.0
2008-02-04 06:44:00,1.6135,1.6138,1.61345,1.61345,507600000.0
2008-02-04 06:45:00,1.61345,1.61345,1.61335,1.61345,32800000.0
2008-02-04 06:46:00,1.61345,1.614,1.61345,1.6136,481100000.0
2008-02-04 06:47:00,1.6136,1.6136,1.61345,1.61345,148200000.0
2008-02-04 06:48:00,1.61345,1.6136,1.61345,1.61345,831000000.0
2008-02-04 06:49:00,1.61345,1.61345,1.61345,1.61345,92000000.0
2008-02-04 06:50:00,1.61345,1.61345,1.61335,1.61345,33600000.0
2008-02-04 06:51:00,1.61345,1.61365,1.6134,1.61365,76800000.0
2008-02-04 06:52:00,1.61365,1.61365,1.61345,1.61345,368000000.0
2008-02-04 06:53:00,1.61345,1.61345,1.61345,1.61345,32800000.0
2008-02-04 06:54:00,1.61345,1.61345,1.6134,1.61345,24800000.0
2008-02-04 06:55:00,1.61345,1.61345,1.61345,1.61345,26400000.0
2008-02-04 06:56:00,1.61345,1.61345,1.6134,1.61345,30400000.0
2008-02-04 06:57:00,1.61345,1.61385,1.61345,1.61385,178400000.0
2008-02-04 06:58:00,1.61385,1.61405,1.61385,1.61395,471100000.0
2008-02-04 06:59:00,1.61395,1.61395,1.6138,1.6138,729400000.0
2008-02-04 07:00:00,1.6138,1.61395,1.6135,1.6135,891000000.0
2008-02-04 07:01:00,1.6135,1.61365,1.61335,1.61335,557000000.0
2008-02-04 07:02:00,1.61335,1.6134,1.6131,1.6134,1029900002.0
2008-02-04 07:03:00,1.6134,1.6134,1.6131,1.6132,602000000.0
2008-02-04 07:04:00,1.6132,1.61335,1.61315,1.61335,543500000.0
2008-02-04 07:05:00,1.61335,1.6134,1.61335,1.6134,651000000.0
2008-02-04 07:06:00,1.6134,1.6136,1.6134,1.6135,909500000.0
2008-02-04 07:07:00,1.6135,1.6135,1.61325,1.6134,376800000.0
2008-02-04 07:08:00,1.6134,1.6135,1.6134,1.6135,759400000.0
2008-02-04 07:09:00,1.6135,1.6135,1.61325,1.6134,313700000.0
2008-02-04 07:10:00,1.6134,1.61355,1.6134,1.6134,1161100000.0
2008-02-04 07:11:00,1.6134,1.6134,1.6131,1.6134,201600000.0
2008-02-04 07:12:00,1.6134,1.6134,1.61295,1.6134,1563600000.0
2008-02-04 07:13:00,1.6134,1.6134,1.61335,1.61335,556100000.0
2008-02-04 07:14:00,1.6133,1.6133,1.613,1.6131,1024000000.0
2008-02-04 07:15:00,1.6131,1.6133,1.61295,1.6131,660800000.0
2008-02-04 07:16:00,1.6131,1.6131,1.61285,1.61295,222600000.0
2008-02-04 07:17:00,1.61295,1.6135,1.61295,1.61295,414800000.0
2008-02-04 07:18:00,1.61295,1.6131,1.61295,1.6131,282400000.0
2008-02-04 07:19:00,1.6131,1.6132,1.6131,1.6132,890700000.0
2008-02-04 07:20:00,1.6132,1.6132,1.6129,1.6131,54600000.0
2008-02-04 07:21:00,1.6131,1.6132,1.61295,1.6131,438900000.0
2008-02-04 07:22:00,1.6131,1.6132,1.61275,1.61275,898700000.0
2008-02-04 07:23:00,1.61275,1.6133,1.6127,1.613,1957600000.0
2008-02-04 07:24:00,1.613,1.6131,1.6129,1.6129,606400000.0
2008-02-04 07:25:00,1.6129,1.6129,1.61285,1.61285,68000000.0
2008-02-04 07:26:00,1.61285,1.6132,1.61285,1.613,1323200000.0
2008-02-04 07:27:00,1.613,1.61305,1.613,1.613,2073400000.0
2008-02-04 07:28:00,1.613,1.61305,1.613,1.61305,1260600000.0
2008-02-04 07:29:00,1.61305,1.6135,1.61305,1.6135,1567500000.0
2008-02-04 07:30:00,1.6135,1.61365,1.6135,1.61355,1352100000.0
2008-02-04 07:31:00,1.61355,1.6138,1.61355,1.6138,1385000000.0
2008-02-04 07:32:00,1.6138,1.6141,1.6138,1.6141,2003800000.0
2008-02-04 07:33:00,1.6141,1.6142,1.6139,1.6139,1350700000.0
2008-02-04 07:34:00,1.6139,1.6143,1.6139,1.6143,1669100007.0
2008-02-04 07:35:00,1.6143,1.61435,1.614,1.61405,569500018.0
2008-02-04 07:36:00,1.61405,1.6143,1.61405,1.6142,1095500008.0
2008-02-04 07:37:00,1.6142,1.61425,1.6142,1.6142,512300000.0
2008-02-04 07:38:00,1.6142,1.6144,1.6142,1.61425,1084400004.0
2008-02-04 07:39:00,1.61425,1.6143,1.6142,1.61425,436300000.0
2008-02-04 07:40:00,1.61425,1.61435,1.6142,1.6142,982200010.0
2008-02-04 07:41:00,1.6142,1.6142,1.6142,1.6142,1304000000.0
2008-02-04 07:42:00,1.6142,1.6143,1.6142,1.6143,1063500012.0
2008-02-04 07:43:00,1.6143,1.61435,1.6142,1.6142,1081100007.0
2008-02-04 07:44:00,1.6142,1.61425,1.6142,1.61425,379500000.0
2008-02-04 07:45:00,1.61425,1.61425,1.6138,1.6138,1157400000.0
2008-02-04 07:46:00,1.6138,1.6139,1.61365,1.61365,907400017.0
2008-02-04 07:47:00,1.61365,1.614,1.61365,1.6137,1364800009.0
2008-02-04 07:48:00,1.6137,1.6138,1.61355,1.61365,1803200000.0
2008-02-04 07:49:00,1.61365,1.6137,1.6136,1.6137,1118200000.0
2008-02-04 07:50:00,1.6137,1.6137,1.61355,1.6136,1434100000.0
2008-02-04 07:51:00,1.6136,1.61375,1.61355,1.61355,1440000000.0
2008-02-04 07:52:00,1.61355,1.614,1.6135,1.6137,1023900000.0
2008-02-04 07:53:00,1.6137,1.61385,1.6135,1.61385,1334900000.0
2008-02-04 07:54:00,1.61385,1.61385,1.6135,1.61355,1653000000.0
2008-02-04 07:55:00,1.61355,1.61375,1.61355,1.6137,789600000.0
2008-02-04 07:56:00,1.6137,1.6137,1.6137,1.6137,320000000.0
2008-02-04 07:57:00,1.6137,1.6137,1.6137,1.6137,209800000.0
2008-02-04 07:58:00,1.6137,1.61375,1.6137,1.6137,198300000.0
2008-02-04 07:59:00,1.6137,1.6137,1.6137,1.6137,266800000.0
2008-02-04 08:00:00,1.6137,1.61375,1.6137,1.61375,90900000.0
2008-02-04 08:01:00,1.61375,1.61385,1.6137,1.61385,737400036.0
2008-02-04 08:02:00,1.61385,1.61395,1.6137,1.6138,934200000.0
2008-02-04 08:03:00,1.6138,1.6138,1.6137,1.6137,309800000.0
2008-02-04 08:04:00,1.6137,1.6137,1.6137,1.6137,397200000.0
2008-02-04 08:05:00,1.6137,1.61385,1.6137,1.6138,1213000000.0
2008-02-04 08:06:00,1.6138,1.6138,1.61375,1.6138,1319200000.0
2008-02-04 08:07:00,1.6138,1.61395,1.61375,1.61375,1259100000.0
2008-02-04 08:08:00,1.61375,1.6143,1.6137,1.614,1130500001.0
2008-02-04 08:09:00,1.6148,1.6151,1.6145,1.6149,1642200000.0
2008-02-04 08:10:00,1.6142,1.6143,1.6142,1.6143,1642200000.0
2008-02-04 08:11:00,1.6143,1.6147,1.61405,1.6141,1430300002.0
2008-02-04 08:12:00,1.6141,1.6141,1.6141,1.6141,1240800000.0
2008-02-04 08:13:00,1.6141,1.6142,1.614,1.6142,951000012.0
2008-02-04 08:14:00,1.6142,1.61425,1.6141,1.6142,1028100002.0
2008-02-04 08:15:00,1.6142,1.61425,1.6142,1.61425,937700000.0
2008-02-04 08:16:00,1.61425,1.61455,1.6142,1.61455,1010900000.0
2008-02-04 08:17:00,1.61455,1.6146,1.61455,1.61455,516600000.0
2008-02-04 08:18:00,1.61455,1.61455,1.61415,1.61435,1065800000.0
2008-02-04 08:19:00,1.61435,1.6144,1.6137,1.6138,691700002.0
2008-02-04 08:20:00,1.6138,1.6141,1.6137,1.6139,1062700000.0
2008-02-04 08:21:00,1.6139,1.6139,1.6137,1.6137,427200000.0
2008-02-04 08:22:00,1.6137,1.61435,1.6137,1.6143,1024000000.0
2008-02-04 08:23:00,1.6143,1.6144,1.61385,1.614,602300000.0
2008-02-04 08:24:00,1.614,1.6142,1.61395,1.6141,380300000.0
2008-02-04 08:25:00,1.6141,1.6142,1.6141,1.6141,360100000.0
2008-02-04 08:26:00,1.6141,1.6141,1.6141,1.6141,195900000.0
2008-02-04 08:27:00,1.6141,1.6142,1.6141,1.6141,1029000002.0
2008-02-04 08:28:00,1.6141,1.61415,1.614,1.6141,446900000.0
2008-02-04 08:29:00,1.6141,1.6142,1.6141,1.6141,854800000.0
2008-02-04 08:30:00,1.6141,1.6142,1.614,1.614,1741900000.0
2008-02-04 08:31:00,1.614,1.6142,1.614,1.6142,1112100000.0
2008-02-04 08:32:00,1.6142,1.6142,1.6141,1.6142,287600000.0
2008-02-04 08:33:00,1.6142,1.61435,1.614,1.6142,1478900004.0
2008-02-04 08:34:00,1.6142,1.6143,1.61415,1.61415,849600002.0
2008-02-04 08:35:00,1.61415,1.61425,1.614,1.6142,404700000.0
2008-02-04 08:36:00,1.6142,1.6143,1.6138,1.6139,467600000.0
2008-02-04 08:37:00,1.6139,1.61405,1.6135,1.6138,731400000.0
2008-02-04 08:38:00,1.6138,1.61395,1.6136,1.61395,431100000.0
2008-02-04 08:39:00,1.61395,1.61405,1.6135,1.6135,809100000.0
2008-02-04 08:40:00,1.6135,1.6144,1.6132,1.6135,701700000.0
2008-02-04 08:41:00,1.6135,1.61385,1.6133,1.61385,533000000.0
2008-02-04 08:42:00,1.61385,1.614,1.6133,1.6133,549000000.0
2008-02-04 08:43:00,1.6133,1.61355,1.6133,1.6133,519400000.0
2008-02-04 08:44:00,1.6133,1.6134,1.6133,1.6134,515500000.0
2008-02-04 08:45:00,1.6134,1.6136,1.6133,1.61345,842400000.0
2008-02-04 08:46:00,1.61345,1.6136,1.6133,1.6133,841300000.0
2008-02-04 08:47:00,1.6133,1.61355,1.6133,1.61345,1144700000.0
2008-02-04 08:48:00,1.61345,1.61345,1.6132,1.6133,620800000.0
2008-02-04 08:49:00,1.6133,1.61335,1.6133,1.6133,1214000001.0
2008-02-04 08:50:00,1.6133,1.6135,1.6133,1.6135,906100001.0
2008-02-04 08:51:00,1.6135,1.61355,1.61345,1.61355,459500000.0
2008-02-04 08:52:00,1.61355,1.6136,1.6135,1.6135,455000001.0
2008-02-04 08:53:00,1.6136,1.61365,1.6135,1.61365,157100002.0
2008-02-04 08:54:00,1.61365,1.6137,1.6135,1.6136,1082100003.0
2008-02-04 08:55:00,1.6136,1.61375,1.6135,1.61375,907600005.0
2008-02-04 08:56:00,1.61375,1.61385,1.6136,1.6136,846700001.0
2008-02-04 08:57:00,1.6136,1.6139,1.6135,1.6136,1112400000.0
2008-02-04 08:58:00,1.6136,1.6136,1.6135,1.6135,39300000.0
2008-02-04 08:59:00,1.6135,1.6139,1.6133,1.6139,462600000.0
2008-02-04 09:00:00,1.6139,1.6139,1.6136,1.6136,848200000.0
2008-02-04 09:01:00,1.6136,1.61415,1.6136,1.6141,1081200000.0
2008-02-04 09:02:00,1.6141,1.61435,1.614,1.6142,380800000.0
2008-02-04 09:03:00,1.6142,1.6143,1.61415,1.6142,87700000.0
2008-02-04 09:04:00,1.6142,1.6144,1.6142,1.6144,356100000.0
2008-02-04 09:05:00,1.6144,1.6147,1.6144,1.6147,516400000.0
2008-02-04 09:06:00,1.6147,1.6149,1.6147,1.6148,294100000.0
2008-02-04 09:07:00,1.6148,1.61495,1.6148,1.6149,556000000.0
2008-02-04 09:08:00,1.6149,1.6149,1.61475,1.61485,307983520.0
2008-02-04 09:09:00,1.61485,1.61515,1.61475,1.6151,197119760.0
2008-02-04 09:10:00,1.6151,1.6151,1.6149,1.6151,5789520.0
2008-02-04 09:11:00,1.6151,1.6151,1.615,1.6151,15875000.0
2008-02-04 09:12:00,1.6151,1.6151,1.615,1.615,184975000.0
2008-02-04 09:13:00,1.615,1.615,1.6147,1.615,56100000.0
2008-02-04 09:14:00,1.615,1.615,1.6146,1.6146,701000011.0
2008-02-04 09:15:00,1.6146,1.6147,1.6145,1.6146,531299998.0
2008-02-04 09:16:00,1.6146,1.61465,1.6145,1.6145,1213500000.0
2008-02-04 09:17:00,1.6145,1.61475,1.6145,1.6147,1097600003.0
2008-02-04 09:18:00,1.6147,1.615,1.6146,1.6147,444599999.0
2008-02-04 09:19:00,1.6147,1.61495,1.6146,1.6146,330399992.0
2008-02-04 09:20:00,1.6146,1.6147,1.6145,1.6147,1378199999.0
2008-02-04 09:21:00,1.6147,1.6152,1.6146,1.6152,569900000.0
2008-02-04 09:22:00,1.6152,1.6163,1.61515,1.61605,1400599999.0
2008-02-04 09:23:00,1.61605,1.6162,1.6155,1.6157,971199997.0
2008-02-04 09:24:00,1.6157,1.6157,1.6152,1.61545,1085600000.0
2008-02-04 09:25:00,1.61545,1.61555,1.6153,1.6153,1374700000.0
2008-02-04 09:26:00,1.6153,1.61545,1.6151,1.6152,994499999.0
2008-02-04 09:27:00,1.6152,1.6152,1.61475,1.6148,1975200009.0
2008-02-04 09:28:00,1.6148,1.61505,1.61475,1.615,1518200013.0
2008-02-04 09:29:00,1.61495,1.61505,1.61495,1.61495,1241700001.0
2008-02-04 09:30:00,1.61495,1.61495,1.6148,1.6149,1683900010.0
2008-02-04 09:31:00,1.6149,1.61575,1.6149,1.6156,969200028.0
2008-02-04 09:32:00,1.6156,1.6158,1.6153,1.6154,1574300014.0
2008-02-04 09:33:00,1.6154,1.6157,1.6153,1.6156,1847700011.0
2008-02-04 09:34:00,1.6156,1.6157,1.6151,1.6151,1250099996.0
2008-02-04 09:35:00,1.6151,1.61555,1.6151,1.6152,842499990.0
2008-02-04 09:36:00,1.6152,1.6156,1.6152,1.61535,1162300003.0
2008-02-04 09:37:00,1.6153,1.6155,1.6153,1.6154,919699999.0
2008-02-04 09:38:00,1.6154,1.6156,1.61505,1.6153,954300016.0
2008-02-04 09:39:00,1.6153,1.61555,1.6151,1.6151,613500007.0
2008-02-04 09:40:00,1.61505,1.61505,1.6147,1.6149,1447400011.0
2008-02-04 09:41:00,1.6149,1.6153,1.6148,1.615,1041600004.0
2008-02-04 09:42:00,1.615,1.6152,1.615,1.6152,1025100003.0
2008-02-04 09:43:00,1.61515,1.6157,1.6151,1.6153,1438700023.0
2008-02-04 09:44:00,1.6153,1.61535,1.6151,1.6153,1081400024.0
2008-02-04 09:45:00,1.61535,1.61535,1.6151,1.61525,858699998.0
2008-02-04 09:46:00,1.6152,1.6153,1.6151,1.61515,196500000.0
2008-02-04 09:47:00,1.61515,1.61515,1.61495,1.61515,168300000.0
2008-02-04 09:48:00,1.61515,1.61515,1.615,1.615,98100000.0
2008-02-04 09:49:00,1.615,1.615,1.6148,1.6149,135700004.0
2008-02-04 09:50:00,1.6149,1.6149,1.6146,1.61465,137900000.0
2008-02-04 09:51:00,1.61465,1.6147,1.6146,1.6146,23500000.0
2008-02-04 09:52:00,1.61465,1.6148,1.61455,1.6146,98400000.0
2008-02-04 09:53:00,1.6146,1.6151,1.6146,1.6148,141000000.0
2008-02-04 09:54:00,1.6148,1.6149,1.61475,1.6148,68100000.0
2008-02-04 09:55:00,1.6148,1.61495,1.6147,1.61485,70000000.0
2008-02-04 09:56:00,1.61485,1.61505,1.61485,1.61495,260700000.0
2008-02-04 09:57:00,1.61495,1.6151,1.61485,1.6149,102399999.0
2008-02-04 09:58:00,1.6149,1.61535,1.61485,1.6151,134100000.0
2008-02-04 09:59:00,1.615,1.61535,1.61495,1.6152,290600000.0
2008-02-04 10:00:00,1.6152,1.6153,1.6148,1.615,253500002.0
2008-02-04 10:01:00,1.615,1.615,1.6147,1.6148,202499999.0
2008-02-04 10:02:00,1.6148,1.61495,1.6145,1.6146,613400001.0
2008-02-04 10:03:00,1.6146,1.61485,1.6145,1.6148,646500005.0
2008-02-04 10:04:00,1.6148,1.615,1.6147,1.6147,1721400006.0
2008-02-04 10:05:00,1.6147,1.61485,1.6147,1.6148,1927699982.0
2008-02-04 10:06:00,1.6147,1.6151,1.6147,1.61505,537199995.0
2008-02-04 10:07:00,1.61505,1.6152,1.6147,1.6149,406500007.0
2008-02-04 10:08:00,1.6149,1.61535,1.6148,1.61515,1512699986.0
2008-02-04 10:09:00,1.61515,1.6152,1.61505,1.6151,1095000005.0
2008-02-04 10:10:00,1.6151,1.6155,1.6151,1.6152,1067200009.0
2008-02-04 10:11:00,1.6136,1.6137,1.6135,1.6135,1977299979.0
2008-02-04 10:12:00,1.61525,1.6154,1.6151,1.6151,1977299979.0
2008-02-04 10:13:00,1.6151,1.6153,1.6151,1.6152,1645400002.0
2008-02-04 10:14:00,1.6152,1.6152,1.615,1.615,1701700002.0
2008-02-04 10:15:00,1.6138,1.6139,1.6137,1.6139,1434200001.0
2008-02-04 10:16:00,1.6151,1.6152,1.615,1.6151,1434200001.0
2008-02-04 10:17:00,1.6151,1.6156,1.61505,1.6156,1655800002.0
2008-02-04 10:18:00,1.6156,1.6157,1.6152,1.6155,2009199969.0
2008-02-04 10:19:00,1.6155,1.6156,1.6152,1.6154,1783399958.0
2008-02-04 10:20:00,1.6154,1.6157,1.6152,1.6156,1770399991.0
2008-02-04 10:21:00,1.6133,1.6138,1.6131,1.6138,1895200001.0
2008-02-04 10:22:00,1.6152,1.6153,1.6151,1.6152,1895200001.0
2008-02-04 10:23:00,1.6152,1.6153,1.61515,1.6153,1473999971.0
2008-02-04 10:24:00,1.6153,1.6155,1.6152,1.6155,1318699989.0
2008-02-04 10:25:00,1.6155,1.6156,1.6152,1.6152,2051099981.0
2008-02-04 10:26:00,1.6152,1.6153,1.6152,1.6152,1430900000.0
2008-02-04 10:27:00,1.6152,1.6152,1.6151,1.61515,668699993.0
2008-02-04 10:28:00,1.61515,1.6152,1.615,1.6151,971399982.0
2008-02-04 10:29:00,1.615,1.615,1.61465,1.61465,1673800004.0
2008-02-04 10:30:00,1.61465,1.6147,1.61445,1.6145,374000000.0
2008-02-04 10:31:00,1.6145,1.61455,1.6142,1.6145,1568100004.0
2008-02-04 10:32:00,1.6143,1.6144,1.6142,1.6142,1449499998.0
2008-02-04 10:33:00,1.6146,1.6146,1.61435,1.6144,1449499998.0
2008-02-04 10:34:00,1.6144,1.6145,1.6143,1.61445,638200000.0
2008-02-04 10:35:00,1.61445,1.6145,1.6144,1.6145,201300001.0
2008-02-04 10:36:00,1.6145,1.6146,1.6144,1.6145,812900000.0
2008-02-04 10:37:00,1.6145,1.6147,1.6145,1.61455,524900001.0
2008-02-04 10:38:00,1.61455,1.6146,1.61455,1.6146,208800000.0
2008-02-04 10:39:00,1.6146,1.61465,1.6145,1.61465,246700000.0
2008-02-04 10:40:00,1.61465,1.61465,1.6145,1.6145,726900003.0
2008-02-04 10:41:00,1.6145,1.61465,1.6145,1.6146,669500001.0
2008-02-04 10:42:00,1.6146,1.61465,1.6146,1.61465,96400000.0
2008-02-04 10:43:00,1.61465,1.61465,1.6145,1.61455,715400005.0
2008-02-04 10:44:00,1.61455,1.61465,1.61445,1.6145,634000003.0
2008-02-04 10:45:00,1.6145,1.6146,1.6144,1.6145,1029800004.0
2008-02-04 10:46:00,1.6145,1.6147,1.61445,1.61465,1488499987.0
2008-02-04 10:47:00,1.61465,1.6148,1.6145,1.6146,307200000.0
2008-02-04 10:48:00,1.6146,1.6148,1.6145,1.61475,525199996.0
2008-02-04 10:49:00,1.61475,1.6149,1.6147,1.6149,898500000.0
2008-02-04 10:50:00,1.61485,1.6149,1.6147,1.6147,1031700000.0
2008-02-04 10:51:00,1.61485,1.61485,1.6146,1.6147,1427600002.0
2008-02-04 10:52:00,1.6147,1.61475,1.6145,1.61455,379700002.0
2008-02-04 10:53:00,1.61455,1.61455,1.61435,1.6144,126200000.0
2008-02-04 10:54:00,1.6144,1.6146,1.6143,1.61435,210599999.0
2008-02-04 10:55:00,1.61435,1.6145,1.614,1.614,779500000.0
2008-02-04 10:56:00,1.614,1.61415,1.6139,1.6141,161100001.0
2008-02-04 10:57:00,1.6141,1.61415,1.614,1.614,147500001.0
2008-02-04 10:58:00,1.61405,1.61425,1.614,1.6141,477700000.0
2008-02-04 10:59:00,1.6141,1.61435,1.6141,1.61435,451999998.0
2008-02-04 11:00:00,1.61435,1.6144,1.6141,1.6142,1362699998.0
2008-02-04 11:01:00,1.6152,1.6153,1.6151,1.6152,1265600000.0
2008-02-04 11:02:00,1.614,1.614,1.6139,1.614,1265600000.0
2008-02-04 11:03:00,1.614,1.614,1.6138,1.6139,1601999998.0
2008-02-04 11:04:00,1.6139,1.614,1.6138,1.614,2097199993.0
2008-02-04 11:05:00,1.614,1.614,1.6139,1.614,447099994.0
2008-02-04 11:06:00,1.614,1.6142,1.614,1.6142,864600001.0
2008-02-04 11:07:00,1.6142,1.6142,1.61365,1.61365,1839800006.0
2008-02-04 11:08:00,1.6137,1.6139,1.6136,1.6137,1146300010.0
2008-02-04 11:09:00,1.6137,1.61395,1.61365,1.6137,300699998.0
2008-02-04 11:10:00,1.61375,1.61385,1.6136,1.6137,1028499975.0
2008-02-04 11:11:00,1.6137,1.61375,1.61355,1.6136,1979799953.0
2008-02-04 11:12:00,1.6136,1.61375,1.6136,1.6137,1194799997.0
2008-02-04 11:13:00,1.6137,1.614,1.61365,1.61375,583200004.0
2008-02-04 11:14:00,1.61375,1.6139,1.6136,1.61385,1623699971.0
2008-02-04 11:15:00,1.61385,1.61405,1.6138,1.614,327200001.0
2008-02-04 11:16:00,1.614,1.6141,1.6138,1.614,621600001.0
2008-02-04 11:17:00,1.61405,1.61405,1.6139,1.61395,186800000.0
2008-02-04 11:18:00,1.61395,1.6141,1.6139,1.61405,487300001.0
2008-02-04 11:19:00,1.61405,1.61415,1.614,1.61405,437400001.0
2008-02-04 11:20:00,1.614,1.61405,1.6132,1.61335,690900001.0
2008-02-04 11:21:00,1.61335,1.61395,1.6132,1.61385,809800005.0
2008-02-04 11:22:00,1.61385,1.6143,1.6137,1.6141,738700009.0
2008-02-04 11:23:00,1.6141,1.61445,1.6141,1.6144,749500040.0
2008-02-04 11:24:00,1.6144,1.6145,1.6142,1.6143,312700000.0
2008-02-04 11:25:00,1.6143,1.6144,1.614,1.614,752100006.0
2008-02-04 11:26:00,1.614,1.61415,1.614,1.61415,349399999.0
2008-02-04 11:27:00,1.61415,1.61435,1.6141,1.61435,320000001.0
2008-02-04 11:28:00,1.61435,1.61435,1.6143,1.61435,130900000.0
2008-02-04 11:29:00,1.61435,1.6145,1.6142,1.6144,634500000.0
2008-02-04 11:30:00,1.6144,1.6145,1.61415,1.6143,857099999.0
2008-02-04 11:31:00,1.61435,1.61435,1.6143,1.6143,104200000.0
2008-02-04 11:32:00,1.6143,1.6144,1.6142,1.6142,433000001.0
2008-02-04 11:33:00,1.6143,1.6143,1.614,1.6141,863100000.0
2008-02-04 11:34:00,1.6141,1.6141,1.6138,1.6139,287600000.0
2008-02-04 11:35:00,1.6139,1.6143,1.61375,1.6143,524700000.0
2008-02-04 11:36:00,1.6143,1.6143,1.6141,1.6142,480100000.0
2008-02-04 11:37:00,1.6142,1.61485,1.61415,1.61455,500400000.0
2008-02-04 11:38:00,1.61455,1.61455,1.61405,1.6142,366000000.0
2008-02-04 11:39:00,1.61435,1.61435,1.61405,1.61415,242000000.0
2008-02-04 11:40:00,1.61415,1.6142,1.614,1.61405,42100000.0
2008-02-04 11:41:00,1.61405,1.6144,1.614,1.6144,74500000.0
2008-02-04 11:42:00,1.6144,1.6146,1.61435,1.6145,137000000.0
2008-02-04 11:43:00,1.6145,1.61455,1.6145,1.6145,92100000.0
2008-02-04 11:44:00,1.6145,1.6147,1.6145,1.6146,45100000.0
2008-02-04 11:45:00,1.6146,1.6147,1.6145,1.61455,53700000.0
2008-02-04 11:46:00,1.61455,1.61455,1.61435,1.61445,262400000.0
2008-02-04 11:47:00,1.61445,1.61445,1.6144,1.6144,102600000.0
2008-02-04 11:48:00,1.61435,1.61445,1.6143,1.6144,47500000.0
2008-02-04 11:49:00,1.6144,1.6144,1.6143,1.6143,47200000.0
2008-02-04 11:50:00,1.6143,1.61445,1.6143,1.6144,77500000.0
2008-02-04 11:51:00,1.6144,1.6145,1.6143,1.6145,104100000.0
2008-02-04 11:52:00,1.6145,1.6146,1.6145,1.61455,112000000.0
2008-02-04 11:53:00,1.61455,1.6146,1.6145,1.6145,133400000.0
2008-02-04 11:54:00,1.6145,1.6145,1.61435,1.6145,282099992.0
2008-02-04 11:55:00,1.6145,1.61455,1.6142,1.6143,225100000.0
2008-02-04 11:56:00,1.6143,1.6146,1.6142,1.61435,194900000.0
2008-02-04 11:57:00,1.61435,1.6148,1.61435,1.6148,312799999.0
2008-02-04 11:58:00,1.6147,1.61495,1.6146,1.6149,109500000.0
2008-02-04 11:59:00,1.6149,1.6155,1.61485,1.6154,232400000.0
2008-02-04 12:00:00,1.61555,1.61575,1.61515,1.6152,426499999.0
2008-02-04 12:01:00,1.61515,1.61535,1.61505,1.6152,281800000.0
2008-02-04 12:02:00,1.6152,1.61535,1.61515,1.6152,173500000.0
2008-02-04 12:03:00,1.6152,1.6152,1.61495,1.615,121100000.0
2008-02-04 12:04:00,1.615,1.6151,1.61495,1.615,106100000.0
2008-02-04 12:05:00,1.615,1.6152,1.61485,1.61505,154000000.0
2008-02-04 12:06:00,1.61505,1.6154,1.61505,1.61515,195900000.0
2008-02-04 12:07:00,1.61515,1.61535,1.61505,1.6152,191000000.0
2008-02-04 12:08:00,1.6152,1.61525,1.615,1.61505,184000000.0
2008-02-04 12:09:00,1.61505,1.6151,1.615,1.615,154900000.0
2008-02-04 12:10:00,1.615,1.6151,1.6149,1.615,803399986.0
2008-02-04 12:11:00,1.615,1.6151,1.61495,1.6151,423399996.0
2008-02-04 12:12:00,1.6151,1.61535,1.6151,1.61535,197900000.0
2008-02-04 12:13:00,1.61535,1.61535,1.6152,1.6153,276500000.0
2008-02-04 12:14:00,1.6153,1.6153,1.6152,1.61525,138600000.0
2008-02-04 12:15:00,1.61525,1.61535,1.61515,1.61525,867200003.0
2008-02-04 12:16:00,1.61525,1.61535,1.6152,1.61535,212800000.0
2008-02-04 12:17:00,1.61535,1.6157,1.61525,1.61545,385899999.0
2008-02-04 12:18:00,1.61545,1.6156,1.615,1.615,361900000.0
2008-02-04 12:19:00,1.615,1.6153,1.61495,1.61515,524900001.0
2008-02-04 12:20:00,1.61515,1.6152,1.615,1.6151,723500002.0
2008-02-04 12:21:00,1.6151,1.6152,1.615,1.61515,896900000.0
2008-02-04 12:22:00,1.61515,1.6152,1.61495,1.6151,597999999.0
2008-02-04 12:23:00,1.6151,1.6155,1.61505,1.6152,545699999.0
2008-02-04 12:24:00,1.61515,1.61515,1.6145,1.6148,1038300000.0
2008-02-04 12:25:00,1.6148,1.6149,1.61475,1.6148,693600000.0
2008-02-04 12:26:00,1.6148,1.6149,1.6147,1.6148,177000000.0
2008-02-04 12:27:00,1.6148,1.6149,1.6148,1.6149,129300000.0
2008-02-04 12:28:00,1.6149,1.6153,1.6148,1.6153,394900000.0
2008-02-04 12:29:00,1.6153,1.6155,1.6153,1.6154,538800000.0
2008-02-04 12:30:00,1.6154,1.6155,1.6153,1.6153,387100000.0
2008-02-04 12:31:00,1.6153,1.6154,1.61525,1.6153,341499997.0
2008-02-04 12:32:00,1.6153,1.6154,1.6152,1.6153,891199995.0
2008-02-04 12:33:00,1.6153,1.6153,1.6149,1.6152,613200002.0
2008-02-04 12:34:00,1.6152,1.6153,1.61515,1.6152,472600001.0
2008-02-04 12:35:00,1.6152,1.6153,1.61505,1.6152,254000000.0
2008-02-04 12:36:00,1.6152,1.61525,1.61505,1.6152,305500000.0
2008-02-04 12:37:00,1.6152,1.61525,1.6149,1.615,176200000.0
2008-02-04 12:38:00,1.615,1.6153,1.615,1.61525,353500000.0
2008-02-04 12:39:00,1.6151,1.6152,1.6151,1.6152,150100000.0
2008-02-04 12:40:00,1.6152,1.6153,1.6151,1.6151,604300001.0
2008-02-04 12:41:00,1.61515,1.6153,1.6151,1.61515,601100000.0
2008-02-04 12:42:00,1.61515,1.6152,1.61515,1.6152,102300000.0
2008-02-04 12:43:00,1.6152,1.6154,1.61485,1.6154,186600000.0
2008-02-04 12:44:00,1.6154,1.6154,1.6152,1.6153,174200000.0
2008-02-04 12:45:00,1.6153,1.6154,1.6153,1.6154,89000000.0
2008-02-04 12:46:00,1.6154,1.6154,1.61535,1.6154,204700000.0
2008-02-04 12:47:00,1.6154,1.6154,1.6153,1.6153,112300000.0
2008-02-04 12:48:00,1.6153,1.6155,1.6153,1.6155,559299994.0
2008-02-04 12:49:00,1.6155,1.6155,1.6154,1.6155,197900000.0
2008-02-04 12:50:00,1.6155,1.61565,1.6154,1.61555,190300000.0
2008-02-04 12:51:00,1.61555,1.6157,1.6154,1.6157,152700000.0
2008-02-04 12:52:00,1.6157,1.61575,1.61565,1.6157,97100000.0
2008-02-04 12:53:00,1.6157,1.61575,1.6153,1.6155,165400000.0
2008-02-04 12:54:00,1.6155,1.6155,1.6153,1.6155,178000000.0
2008-02-04 12:55:00,1.6155,1.6156,1.61535,1.6155,476400000.0
2008-02-04 12:56:00,1.6155,1.61565,1.61545,1.61545,166500000.0
2008-02-04 12:57:00,1.61545,1.6155,1.6154,1.61545,219300000.0
2008-02-04 12:58:00,1.61545,1.6157,1.6154,1.6157,114200000.0
2008-02-04 12:59:00,1.6157,1.61575,1.6154,1.6156,260600000.0
2008-02-04 13:00:00,1.6156,1.6157,1.6154,1.6155,260100000.0
2008-02-04 13:01:00,1.6155,1.6156,1.6154,1.6156,467000001.0
2008-02-04 13:02:00,1.6156,1.61575,1.6156,1.6157,109300000.0
2008-02-04 13:03:00,1.6157,1.61575,1.6156,1.6157,194000000.0
2008-02-04 13:04:00,1.6157,1.6157,1.6156,1.6156,163800000.0
2008-02-04 13:05:00,1.6156,1.61565,1.6155,1.61555,352100001.0
2008-02-04 13:06:00,1.61555,1.6156,1.6153,1.6154,194500001.0
2008-02-04 13:07:00,1.6154,1.6156,1.6154,1.6154,184400000.0
2008-02-04 13:08:00,1.6154,1.61545,1.61535,1.6154,84500000.0
2008-02-04 13:09:00,1.6154,1.6154,1.61525,1.61525,168800000.0
2008-02-04 13:10:00,1.61525,1.6153,1.61525,1.61525,249299999.0
2008-02-04 13:11:00,1.6153,1.61535,1.6153,1.6153,138200000.0
2008-02-04 13:12:00,1.6153,1.61535,1.61525,1.6153,128700000.0
2008-02-04 13:13:00,1.6153,1.61535,1.6153,1.6153,118000000.0
2008-02-04 13:14:00,1.6153,1.6154,1.6153,1.61535,270499997.0
2008-02-04 13:15:00,1.61535,1.6154,1.61515,1.61525,1255999999.0
2008-02-04 13:16:00,1.61525,1.61535,1.61515,1.61535,307700005.0
2008-02-04 13:17:00,1.6153,1.6155,1.6153,1.6154,1136799994.0
2008-02-04 13:18:00,1.6154,1.6155,1.6154,1.6155,70500000.0
2008-02-04 13:19:00,1.6155,1.6155,1.6154,1.6155,163400000.0
2008-02-04 13:20:00,1.6155,1.6156,1.6155,1.6156,98000000.0
2008-02-04 13:21:00,1.6156,1.61585,1.6156,1.6158,1046600002.0
2008-02-04 13:22:00,1.6158,1.61615,1.6158,1.61585,1054699992.0
2008-02-04 13:23:00,1.61585,1.616,1.61575,1.616,1207099997.0
2008-02-04 13:24:00,1.616,1.6162,1.6159,1.61595,264300000.0
2008-02-04 13:25:00,1.61595,1.616,1.6157,1.6157,54600000.0
2008-02-04 13:26:00,1.61575,1.6158,1.6157,1.61575,45100000.0
2008-02-04 13:27:00,1.61575,1.61575,1.6156,1.61565,110700000.0
2008-02-04 13:28:00,1.61565,1.6157,1.6155,1.61565,337899997.0
2008-02-04 13:29:00,1.61565,1.61605,1.61565,1.61585,201900000.0
2008-02-04 13:30:00,1.61585,1.6159,1.61575,1.61585,50300000.0
2008-02-04 13:31:00,1.61585,1.6159,1.6157,1.61585,54600000.0
2008-02-04 13:32:00,1.61585,1.616,1.61575,1.616,64400000.0
2008-02-04 13:33:00,1.616,1.61615,1.6158,1.61615,159100000.0
2008-02-04 13:34:00,1.61615,1.6162,1.61605,1.6162,100600000.0
2008-02-04 13:35:00,1.6162,1.6163,1.6161,1.61625,84400000.0
2008-02-04 13:36:00,1.61625,1.61635,1.6162,1.61635,89000000.0
2008-02-04 13:37:00,1.61635,1.61635,1.61605,1.6161,150000000.0
2008-02-04 13:38:00,1.6161,1.61615,1.61595,1.61605,212099992.0
2008-02-04 13:39:00,1.61605,1.6161,1.61575,1.6159,86900000.0
2008-02-04 13:40:00,1.6159,1.61605,1.61585,1.616,36000000.0
2008-02-04 13:41:00,1.616,1.616,1.61575,1.61585,289999992.0
2008-02-04 13:42:00,1.61585,1.6161,1.61585,1.616,45400000.0
2008-02-04 13:43:00,1.6159,1.6161,1.6159,1.6161,185500000.0
2008-02-04 13:44:00,1.61605,1.61625,1.616,1.61615,118900000.0
2008-02-04 13:45:00,1.61615,1.6162,1.616,1.616,58700000.0
2008-02-04 13:46:00,1.616,1.6162,1.616,1.6161,55600000.0
2008-02-04 13:47:00,1.6161,1.6163,1.6161,1.6161,62100000.0
2008-02-04 13:48:00,1.6161,1.61625,1.6161,1.61615,106800000.0
2008-02-04 13:49:00,1.61615,1.6163,1.61615,1.6163,47300000.0
2008-02-04 13:50:00,1.6163,1.6164,1.616,1.61615,182800000.0
2008-02-04 13:51:00,1.6161,1.6163,1.616,1.616,122000000.0
2008-02-04 13:52:00,1.616,1.61625,1.616,1.61615,56400000.0
2008-02-04 13:53:00,1.6161,1.61625,1.6161,1.61615,75100000.0
2008-02-04 13:54:00,1.61615,1.61615,1.6161,1.61615,62100000.0
2008-02-04 13:55:00,1.61615,1.61615,1.6159,1.61595,172800000.0
2008-02-04 13:56:00,1.61595,1.61615,1.61585,1.61615,230800000.0
2008-02-04 13:57:00,1.61615,1.61615,1.616,1.616,44000000.0
2008-02-04 13:58:00,1.61585,1.616,1.6157,1.6158,163500000.0
2008-02-04 13:59:00,1.6158,1.6159,1.6157,1.6157,46700000.0
2008-02-04 14:00:00,1.6157,1.6158,1.61565,1.61575,101700000.0
2008-02-04 14:01:00,1.61575,1.6159,1.6157,1.61575,68700000.0
2008-02-04 14:02:00,1.61575,1.61585,1.6157,1.6158,265699999.0
2008-02-04 14:03:00,1.6158,1.6158,1.6157,1.6158,495400000.0
2008-02-04 14:04:00,1.61575,1.61585,1.6157,1.6158,220000000.0
2008-02-04 14:05:00,1.6158,1.616,1.6157,1.61575,237700000.0
2008-02-04 14:06:00,1.6159,1.6159,1.6157,1.61585,92200000.0
2008-02-04 14:07:00,1.61585,1.6159,1.6158,1.6159,35500000.0
2008-02-04 14:08:00,1.6159,1.61595,1.6158,1.61585,85800000.0
2008-02-04 14:09:00,1.61585,1.61605,1.61585,1.6159,191600000.0
2008-02-04 14:10:00,1.6159,1.61595,1.6158,1.6159,55200000.0
2008-02-04 14:11:00,1.6159,1.6159,1.6158,1.6159,679300009.0
2008-02-04 14:12:00,1.6159,1.6159,1.61585,1.61585,28800000.0
2008-02-04 14:13:00,1.61585,1.61585,1.61575,1.61575,25200000.0
2008-02-04 14:14:00,1.61575,1.6161,1.61575,1.61595,139800000.0
2008-02-04 14:15:00,1.61595,1.61595,1.6158,1.6158,32400000.0
2008-02-04 14:16:00,1.6158,1.6159,1.6157,1.6157,45800000.0
2008-02-04 14:17:00,1.6157,1.6157,1.6156,1.6156,81500000.0
2008-02-04 14:18:00,1.6156,1.6157,1.6155,1.61565,255600000.0
2008-02-04 14:19:00,1.61565,1.6157,1.6156,1.6157,46000000.0
2008-02-04 14:20:00,1.6157,1.6159,1.61565,1.61585,80700000.0
2008-02-04 14:21:00,1.61585,1.61605,1.61585,1.616,48800000.0
2008-02-04 14:22:00,1.616,1.616,1.61545,1.61565,74600000.0
2008-02-04 14:23:00,1.6157,1.6157,1.6156,1.6157,70900000.0
2008-02-04 14:24:00,1.6157,1.6161,1.61565,1.6157,117900000.0
2008-02-04 14:25:00,1.6157,1.61605,1.61565,1.61605,190600000.0
2008-02-04 14:26:00,1.61605,1.6163,1.616,1.6161,121800000.0
2008-02-04 14:27:00,1.6161,1.6163,1.6161,1.61625,52900000.0
2008-02-04 14:28:00,1.61625,1.61625,1.61615,1.61615,150200000.0
2008-02-04 14:29:00,1.61615,1.6162,1.61605,1.6161,130900000.0
2008-02-04 14:30:00,1.6161,1.61635,1.6161,1.61625,59400000.0
2008-02-04 14:31:00,1.61625,1.61625,1.6161,1.6162,58100000.0
2008-02-04 14:32:00,1.6162,1.6162,1.6159,1.61605,26000000.0
2008-02-04 14:33:00,1.61605,1.6161,1.616,1.616,23400000.0
2008-02-04 14:34:00,1.616,1.6161,1.616,1.6161,18300000.0
2008-02-04 14:35:00,1.61605,1.6162,1.616,1.61615,67100000.0
2008-02-04 14:36:00,1.61615,1.6162,1.61595,1.61615,122600000.0
2008-02-04 14:37:00,1.61615,1.61615,1.61585,1.61585,106300000.0
2008-02-04 14:38:00,1.61585,1.6159,1.6158,1.61585,67300000.0
2008-02-04 14:39:00,1.61585,1.61605,1.61585,1.61605,38400000.0
2008-02-04 14:40:00,1.61595,1.61595,1.6159,1.61595,31900000.0
2008-02-04 14:41:00,1.61585,1.61595,1.61585,1.61595,20100000.0
2008-02-04 14:42:00,1.61595,1.61605,1.6159,1.61605,30300000.0
2008-02-04 14:43:00,1.61605,1.6161,1.61595,1.616,108200000.0
2008-02-04 14:44:00,1.616,1.61605,1.61595,1.616,1349600036.0
2008-02-04 14:45:00,1.616,1.6161,1.61575,1.61575,457700000.0
2008-02-04 14:46:00,1.61575,1.61595,1.61565,1.61595,816400000.0
2008-02-04 14:47:00,1.61595,1.61595,1.61555,1.61565,1074600017.0
2008-02-04 14:48:00,1.61565,1.6159,1.61565,1.61575,917400012.0
2008-02-04 14:49:00,1.61575,1.61585,1.61555,1.61575,1081700002.0
2008-02-04 14:50:00,1.61575,1.61575,1.61555,1.61555,613000006.0
2008-02-04 14:51:00,1.61555,1.61575,1.61555,1.6157,388700000.0
2008-02-04 14:52:00,1.6157,1.61575,1.61555,1.6157,671900026.0
2008-02-04 14:53:00,1.6157,1.6157,1.61565,1.6157,120900000.0
2008-02-04 14:54:00,1.6157,1.61585,1.61565,1.6157,645900018.0
2008-02-04 14:55:00,1.6157,1.6158,1.61565,1.61575,94100000.0
2008-02-04 14:56:00,1.61575,1.61595,1.6157,1.61585,138400000.0
2008-02-04 14:57:00,1.61585,1.6159,1.61575,1.61585,330200000.0
2008-02-04 14:58:00,1.61585,1.616,1.61585,1.61595,179100000.0
2008-02-04 14:59:00,1.61595,1.616,1.61595,1.61595,76600000.0
2008-02-04 15:00:00,1.61595,1.61595,1.61575,1.6158,86500000.0
2008-02-04 15:01:00,1.6158,1.6159,1.6157,1.6157,44800000.0
2008-02-04 15:02:00,1.6157,1.61575,1.6157,1.6157,24000000.0
2008-02-04 15:03:00,1.6157,1.6157,1.6155,1.61565,68200000.0
2008-02-04 15:04:00,1.61565,1.61595,1.61555,1.61585,71500000.0
2008-02-04 15:05:00,1.61585,1.61585,1.6152,1.61525,115900000.0
2008-02-04 15:06:00,1.6153,1.6153,1.6146,1.61495,1442700000.0
2008-02-04 15:07:00,1.61495,1.61555,1.61495,1.61555,2042199984.0
2008-02-04 15:08:00,1.61555,1.6156,1.61535,1.61535,291300000.0
2008-02-04 15:09:00,1.61535,1.6156,1.61535,1.6155,581300005.0
2008-02-04 15:10:00,1.6155,1.6157,1.61535,1.61565,763700004.0
2008-02-04 15:11:00,1.61565,1.6157,1.61565,1.61565,380300002.0
2008-02-04 15:12:00,1.61565,1.6158,1.61565,1.61565,1233199998.0
2008-02-04 15:13:00,1.61565,1.6158,1.61565,1.61575,720699989.0
2008-02-04 15:14:00,1.61575,1.6158,1.61565,1.61565,238300000.0
2008-02-04 15:15:00,1.61565,1.6158,1.61555,1.61575,225000001.0
2008-02-04 15:16:00,1.61575,1.61575,1.61555,1.61565,542300009.0
2008-02-04 15:17:00,1.61565,1.61585,1.61555,1.61575,450299994.0
2008-02-04 15:18:00,1.61575,1.6158,1.61555,1.61555,127600000.0
2008-02-04 15:19:00,1.6156,1.6156,1.6151,1.6151,253199999.0
2008-02-04 15:20:00,1.6151,1.6154,1.61505,1.61535,1003400013.0
2008-02-04 15:21:00,1.61535,1.6155,1.61515,1.6154,340100001.0
2008-02-04 15:22:00,1.6154,1.6156,1.6154,1.6156,181500000.0
2008-02-04 15:23:00,1.6156,1.61565,1.61545,1.61545,193600000.0
2008-02-04 15:24:00,1.61545,1.6156,1.61535,1.61535,1084900017.0
2008-02-04 15:25:00,1.61535,1.6156,1.6153,1.61545,1075700004.0
2008-02-04 15:26:00,1.61545,1.6158,1.61545,1.6157,1152400021.0
2008-02-04 15:27:00,1.6157,1.61585,1.61565,1.61585,1433600001.0
2008-02-04 15:28:00,1.61585,1.61625,1.61565,1.6162,1153099999.0
2008-02-04 15:29:00,1.6162,1.61635,1.61615,1.61625,1475900007.0
2008-02-04 15:30:00,1.61625,1.6164,1.6161,1.61635,1242700000.0
2008-02-04 15:31:00,1.61635,1.61685,1.61635,1.61675,1030300007.0
2008-02-04 15:32:00,1.61675,1.61675,1.61635,1.61635,238999998.0
2008-02-04 15:33:00,1.61645,1.61645,1.61615,1.61625,676099999.0
2008-02-04 15:34:00,1.61625,1.6165,1.6162,1.61645,810599999.0
2008-02-04 15:35:00,1.61645,1.6165,1.61605,1.61605,686500006.0
2008-02-04 15:36:00,1.61605,1.61615,1.616,1.61605,1470500037.0
2008-02-04 15:37:00,1.6162,1.6162,1.61615,1.6162,95600000.0
2008-02-04 15:38:00,1.6162,1.6164,1.61615,1.61635,599200001.0
2008-02-04 15:39:00,1.61635,1.61685,1.6163,1.6168,598400000.0
2008-02-04 15:40:00,1.61675,1.61685,1.61665,1.61685,370100000.0
2008-02-04 15:41:00,1.61685,1.61685,1.61645,1.61655,354900000.0
2008-02-04 15:42:00,1.6167,1.6168,1.61635,1.61655,260200000.0
2008-02-04 15:43:00,1.61655,1.6167,1.6165,1.61655,613700001.0
2008-02-04 15:44:00,1.61655,1.6167,1.61645,1.6166,101800000.0
2008-02-04 15:45:00,1.6166,1.61675,1.61645,1.61645,478500001.0
2008-02-04 15:46:00,1.61655,1.61665,1.61645,1.61665,155500001.0
2008-02-04 15:47:00,1.61665,1.61665,1.61655,1.61665,33900000.0
2008-02-04 15:48:00,1.61665,1.61675,1.61655,1.61665,395300005.0
2008-02-04 15:49:00,1.61665,1.61665,1.61655,1.61665,1492000018.0
2008-02-04 15:50:00,1.61665,1.61715,1.61665,1.6171,965700016.0
2008-02-04 15:51:00,1.61705,1.61705,1.61685,1.61695,807800002.0
2008-02-04 15:52:00,1.61695,1.61715,1.61695,1.61695,614000000.0
2008-02-04 15:53:00,1.61695,1.61725,1.61695,1.61725,377200005.0
2008-02-04 15:54:00,1.61725,1.6173,1.61725,1.6173,39300000.0
2008-02-04 15:55:00,1.6173,1.61785,1.6173,1.61785,37500000.0
2008-02-04 15:56:00,1.61785,1.6179,1.61755,1.6176,120900000.0
2008-02-04 15:57:00,1.6176,1.6177,1.61715,1.61725,159600000.0
2008-02-04 15:58:00,1.61725,1.61725,1.6172,1.6172,155100000.0
2008-02-04 15:59:00,1.6172,1.6175,1.6172,1.61735,289300000.0
2008-02-04 16:00:00,1.61735,1.61735,1.61725,1.61735,494000001.0
2008-02-04 16:01:00,1.61735,1.6174,1.61725,1.61725,401700000.0
2008-02-04 16:02:00,1.61725,1.6175,1.6172,1.6172,812999999.0
2008-02-04 16:03:00,1.61715,1.61715,1.61675,1.61695,1994700008.0
2008-02-04 16:04:00,1.61695,1.61695,1.61665,1.61675,538999997.0
2008-02-04 16:05:00,1.6168,1.6169,1.61665,1.6169,72900000.0
2008-02-04 16:06:00,1.6169,1.6169,1.6168,1.61685,49500000.0
2008-02-04 16:07:00,1.61685,1.617,1.6168,1.6169,94000000.0
2008-02-04 16:08:00,1.6169,1.6174,1.6169,1.6173,135700000.0
2008-02-04 16:09:00,1.6173,1.6173,1.61705,1.61705,98000000.0
2008-02-04 16:10:00,1.617,1.6173,1.6169,1.6172,943100001.0
2008-02-04 16:11:00,1.6172,1.6172,1.61715,1.6172,1257000001.0
2008-02-04 16:12:00,1.6172,1.6175,1.61715,1.6174,1706500000.0
2008-02-04 16:13:00,1.6174,1.6175,1.61725,1.6173,557100000.0
2008-02-04 16:14:00,1.6173,1.6173,1.61715,1.6173,389400000.0
2008-02-04 16:15:00,1.6173,1.61755,1.6173,1.61755,910500000.0
2008-02-04 16:16:00,1.61755,1.61765,1.61745,1.61765,1233399999.0
2008-02-04 16:17:00,1.61765,1.61795,1.6176,1.61765,1005699999.0
2008-02-04 16:18:00,1.61765,1.61795,1.61765,1.6179,977700000.0
2008-02-04 16:19:00,1.6179,1.61805,1.6179,1.618,978800000.0
2008-02-04 16:20:00,1.618,1.61805,1.61765,1.61765,1083599980.0
2008-02-04 16:21:00,1.61765,1.6178,1.61765,1.6178,664600004.0
2008-02-04 16:22:00,1.6178,1.61795,1.6177,1.61785,404599998.0
2008-02-04 16:23:00,1.61785,1.61785,1.61765,1.6178,1496399959.0
2008-02-04 16:24:00,1.6155,1.6156,1.6155,1.6155,2016000033.0
2008-02-04 16:25:00,1.6156,1.6157,1.6155,1.6155,2016000033.0
2008-02-04 16:26:00,1.61765,1.61805,1.61765,1.6179,2016000033.0
2008-02-04 16:27:00,1.6179,1.6183,1.61785,1.61795,434900001.0
2008-02-04 16:28:00,1.61795,1.61805,1.61795,1.61805,173100000.0
2008-02-04 16:29:00,1.61805,1.61805,1.61785,1.61785,22000000.0
2008-02-04 16:30:00,1.61785,1.6181,1.61775,1.618,97900000.0
2008-02-04 16:31:00,1.618,1.6181,1.6179,1.618,68800000.0
2008-02-04 16:32:00,1.618,1.618,1.6176,1.6177,83900000.0
2008-02-04 16:33:00,1.6177,1.61775,1.6175,1.61765,60200000.0
2008-02-04 16:34:00,1.61765,1.61775,1.61755,1.61755,332500000.0
2008-02-04 16:35:00,1.61755,1.6176,1.61735,1.61735,368200000.0
2008-02-04 16:36:00,1.61735,1.61755,1.61735,1.61745,177700000.0
2008-02-04 16:37:00,1.61745,1.6175,1.61725,1.6173,155600000.0
2008-02-04 16:38:00,1.61735,1.6174,1.61725,1.61725,906200000.0
2008-02-04 16:39:00,1.61725,1.6173,1.61685,1.61695,201500000.0
2008-02-04 16:40:00,1.61695,1.61705,1.6168,1.6169,77400000.0
2008-02-04 16:41:00,1.6169,1.617,1.61665,1.61675,179000000.0
2008-02-04 16:42:00,1.61675,1.61675,1.61635,1.6164,74300000.0
2008-02-04 16:43:00,1.6164,1.61655,1.61625,1.61645,64000000.0
2008-02-04 16:44:00,1.61645,1.6165,1.6164,1.61645,47700000.0
2008-02-04 16:45:00,1.61645,1.6165,1.61615,1.6163,68100000.0
2008-02-04 16:46:00,1.6163,1.6164,1.61575,1.6159,87000000.0
2008-02-04 16:47:00,1.6159,1.6161,1.6158,1.61585,93300000.0
2008-02-04 16:48:00,1.61585,1.6159,1.6157,1.6158,50500000.0
2008-02-04 16:49:00,1.61575,1.616,1.61575,1.61595,147200000.0
2008-02-04 16:50:00,1.61595,1.616,1.61525,1.61535,1080600005.0
2008-02-04 16:51:00,1.61535,1.61555,1.61505,1.6155,1287399998.0
2008-02-04 16:52:00,1.6155,1.61555,1.61525,1.6153,1101400001.0
2008-02-04 16:53:00,1.61525,1.6155,1.61515,1.6154,1078499995.0
2008-02-04 16:54:00,1.6154,1.6156,1.61535,1.6156,1075399996.0
2008-02-04 16:55:00,1.6156,1.61565,1.61545,1.61555,995499998.0
2008-02-04 16:56:00,1.61565,1.61565,1.61545,1.61555,1541299983.0
2008-02-04 16:57:00,1.61555,1.61555,1.61525,1.61535,1584400018.0
2008-02-04 16:58:00,1.61535,1.61565,1.61525,1.61565,758500008.0
2008-02-04 16:59:00,1.61565,1.61575,1.61555,1.61565,848400001.0
2008-02-04 17:00:00,1.61565,1.616,1.61565,1.6159,864599992.0
2008-02-04 17:01:00,1.6159,1.616,1.6155,1.6155,569399991.0
2008-02-04 17:02:00,1.6155,1.61555,1.61515,1.61515,1670999984.0
2008-02-04 17:03:00,1.61515,1.61535,1.61485,1.61535,1037999994.0
2008-02-04 17:04:00,1.61535,1.61535,1.61475,1.6148,339400000.0
2008-02-04 17:05:00,1.6148,1.6151,1.6148,1.61485,112400000.0
2008-02-04 17:06:00,1.61485,1.6151,1.61465,1.6149,97900000.0
2008-02-04 17:07:00,1.6149,1.6152,1.6148,1.61485,199800000.0
2008-02-04 17:08:00,1.6148,1.6149,1.6145,1.6147,100100000.0
2008-02-04 17:09:00,1.6147,1.61515,1.6147,1.61495,53400000.0
2008-02-04 17:10:00,1.61495,1.6151,1.6149,1.61495,213800000.0
2008-02-04 17:11:00,1.61495,1.61535,1.61495,1.61525,136200000.0
2008-02-04 17:12:00,1.61525,1.61565,1.61505,1.6154,127300000.0
2008-02-04 17:13:00,1.61545,1.6158,1.61545,1.61575,61100000.0
2008-02-04 17:14:00,1.61575,1.61575,1.6153,1.61545,662449994.0
2008-02-04 17:15:00,1.61545,1.6156,1.61545,1.61555,1479799998.0
2008-02-04 17:16:00,1.61555,1.61565,1.61555,1.61555,1385200000.0
2008-02-04 17:17:00,1.61555,1.61585,1.61555,1.61565,1292700000.0
2008-02-04 17:18:00,1.6156,1.61595,1.6156,1.61595,455200000.0
2008-02-04 17:19:00,1.61595,1.61595,1.6157,1.61595,278500000.0
2008-02-04 17:20:00,1.61595,1.61595,1.61565,1.6158,264600002.0
2008-02-04 17:21:00,1.6158,1.6158,1.6157,1.6157,197500000.0
2008-02-04 17:22:00,1.6157,1.61575,1.6155,1.6155,142300000.0
2008-02-04 17:23:00,1.6155,1.6156,1.6154,1.6155,116300000.0
2008-02-04 17:24:00,1.6155,1.6157,1.6155,1.6156,160300000.0
2008-02-04 17:25:00,1.6156,1.61575,1.61555,1.6156,87200000.0
2008-02-04 17:26:00,1.6156,1.61565,1.61535,1.6156,151000000.0
2008-02-04 17:27:00,1.6156,1.6158,1.61555,1.61575,119100000.0
2008-02-04 17:28:00,1.6157,1.61585,1.61565,1.61585,185200000.0
2008-02-04 17:29:00,1.61585,1.61585,1.61555,1.61565,127700000.0
2008-02-04 17:30:00,1.61565,1.61565,1.61535,1.6154,95900000.0
2008-02-04 17:31:00,1.6154,1.6157,1.61535,1.6154,222200000.0
2008-02-04 17:32:00,1.6154,1.6155,1.615,1.6151,170400000.0
2008-02-04 17:33:00,1.6151,1.6154,1.61505,1.61535,181200000.0
2008-02-04 17:34:00,1.61535,1.61535,1.6151,1.6151,149900000.0
2008-02-04 17:35:00,1.6151,1.6153,1.6151,1.61515,257500000.0
2008-02-04 17:36:00,1.61515,1.6153,1.615,1.6152,376600000.0
2008-02-04 17:37:00,1.6152,1.6152,1.615,1.6151,214000000.0
2008-02-04 17:38:00,1.6151,1.6154,1.61505,1.61525,237700000.0
2008-02-04 17:39:00,1.61525,1.6153,1.6152,1.6152,76600000.0
2008-02-04 17:40:00,1.6152,1.6152,1.61505,1.6152,136300000.0
2008-02-04 17:41:00,1.6152,1.6152,1.6152,1.6152,123200000.0
2008-02-04 17:42:00,1.6152,1.61535,1.6152,1.61535,110700000.0
2008-02-04 17:43:00,1.61535,1.6154,1.61525,1.6153,88900000.0
2008-02-04 17:44:00,1.6153,1.61545,1.61525,1.61545,86800000.0
2008-02-04 17:45:00,1.6155,1.6156,1.6154,1.6155,227000000.0
2008-02-04 17:46:00,1.6155,1.61555,1.61535,1.6154,246100000.0
2008-02-04 17:47:00,1.6154,1.61545,1.61535,1.6154,217000000.0
2008-02-04 17:48:00,1.6154,1.6154,1.6153,1.6153,105600000.0
2008-02-04 17:49:00,1.6153,1.61565,1.6153,1.6154,326400000.0
2008-02-04 17:50:00,1.6154,1.6155,1.6154,1.6154,120400000.0
2008-02-04 17:51:00,1.6154,1.61545,1.6153,1.6153,246400000.0
2008-02-04 17:52:00,1.6153,1.6154,1.6152,1.6154,343599998.0
2008-02-04 17:53:00,1.6154,1.6154,1.6153,1.6153,167000000.0
2008-02-04 17:54:00,1.6153,1.61565,1.6153,1.6155,270100000.0
2008-02-04 17:55:00,1.6155,1.6155,1.6154,1.6155,129000000.0
2008-02-04 17:56:00,1.6155,1.6155,1.61525,1.61525,268300000.0
2008-02-04 17:57:00,1.61525,1.6154,1.61515,1.61535,315100001.0
2008-02-04 17:58:00,1.61535,1.61545,1.61515,1.61525,184000000.0
2008-02-04 17:59:00,1.6153,1.6153,1.61475,1.61485,224000000.0
2008-02-04 18:00:00,1.61485,1.6151,1.61475,1.615,325700000.0
2008-02-04 18:01:00,1.6151,1.61515,1.61495,1.61505,662700000.0
2008-02-04 18:02:00,1.61505,1.6151,1.615,1.6151,528000000.0
2008-02-04 18:03:00,1.6151,1.6151,1.6145,1.61455,744200000.0
2008-02-04 18:04:00,1.61455,1.61475,1.6144,1.61475,1021900000.0
2008-02-04 18:05:00,1.61475,1.61475,1.6143,1.6144,293200000.0
2008-02-04 18:06:00,1.6144,1.6144,1.6138,1.6143,243700000.0
2008-02-04 18:07:00,1.6143,1.6146,1.6142,1.6145,418900004.0
2008-02-04 18:08:00,1.6145,1.6146,1.61435,1.6146,292700000.0
2008-02-04 18:09:00,1.61465,1.6151,1.61465,1.6151,288900000.0
2008-02-04 18:10:00,1.6151,1.6152,1.6149,1.6151,169000000.0
2008-02-04 18:11:00,1.61505,1.6152,1.61495,1.61505,201300000.0
2008-02-04 18:12:00,1.61505,1.61515,1.615,1.61515,84800000.0
2008-02-04 18:13:00,1.61515,1.61515,1.61495,1.615,140600000.0
2008-02-04 18:14:00,1.615,1.6154,1.615,1.61535,162100000.0
2008-02-04 18:15:00,1.61535,1.6156,1.6153,1.6155,142900000.0
2008-02-04 18:16:00,1.61555,1.6156,1.61515,1.61515,118900000.0
2008-02-04 18:17:00,1.61515,1.61535,1.6151,1.6152,83100000.0
2008-02-04 18:18:00,1.6152,1.6156,1.61515,1.6155,152200000.0
2008-02-04 18:19:00,1.6155,1.61565,1.61545,1.61555,120700000.0
2008-02-04 18:20:00,1.61555,1.61565,1.6154,1.6155,209100000.0
2008-02-04 18:21:00,1.6155,1.61555,1.6155,1.61555,65200000.0
2008-02-04 18:22:00,1.61555,1.61565,1.6155,1.61555,59000000.0
2008-02-04 18:23:00,1.61565,1.6159,1.61555,1.61585,145700000.0
2008-02-04 18:24:00,1.61585,1.616,1.61565,1.6157,126200000.0
2008-02-04 18:25:00,1.6157,1.6159,1.6157,1.6159,195600000.0
2008-02-04 18:26:00,1.6159,1.6164,1.61585,1.6164,231200000.0
2008-02-04 18:27:00,1.6164,1.6164,1.61595,1.61595,232500000.0
2008-02-04 18:28:00,1.61595,1.616,1.6159,1.616,180600000.0
2008-02-04 18:29:00,1.616,1.6161,1.61585,1.6161,164700000.0
2008-02-04 18:30:00,1.6161,1.6162,1.61605,1.6162,164800000.0
2008-02-04 18:31:00,1.6162,1.6163,1.616,1.6161,223500000.0
2008-02-04 18:32:00,1.6161,1.6163,1.61605,1.61625,136200000.0
2008-02-04 18:33:00,1.61625,1.6163,1.6161,1.6162,171700000.0
2008-02-04 18:34:00,1.6162,1.6163,1.616,1.616,128600000.0
2008-02-04 18:35:00,1.616,1.616,1.6154,1.61555,241000000.0
2008-02-04 18:36:00,1.61555,1.61555,1.6153,1.6155,157400000.0
2008-02-04 18:37:00,1.6155,1.6155,1.61535,1.61535,71000000.0
2008-02-04 18:38:00,1.6154,1.6154,1.6151,1.6152,150000000.0
2008-02-04 18:39:00,1.6152,1.6153,1.61515,1.6152,155400000.0
2008-02-04 18:40:00,1.6152,1.6153,1.6152,1.6152,272800000.0
2008-02-04 18:41:00,1.6152,1.61545,1.61515,1.6154,214700000.0
2008-02-04 18:42:00,1.6154,1.6156,1.6154,1.6156,246900000.0
2008-02-04 18:43:00,1.6156,1.61585,1.6155,1.6157,312500000.0
2008-02-04 18:44:00,1.6157,1.6159,1.6157,1.61585,203200000.0
2008-02-04 18:45:00,1.61585,1.616,1.61575,1.61595,687400013.0
2008-02-04 18:46:00,1.616,1.6161,1.6158,1.6158,174600000.0
2008-02-04 18:47:00,1.6158,1.616,1.61575,1.61585,373300000.0
2008-02-04 18:48:00,1.61585,1.6161,1.61585,1.61595,362700000.0
2008-02-04 18:49:00,1.61595,1.61605,1.61565,1.616,342700000.0
2008-02-04 18:50:00,1.616,1.616,1.61595,1.61595,103400000.0
2008-02-04 18:51:00,1.61585,1.61595,1.61555,1.6157,288900000.0
2008-02-04 18:52:00,1.6157,1.61575,1.6156,1.61565,139000000.0
2008-02-04 18:53:00,1.61565,1.61575,1.61565,1.6157,211000000.0
2008-02-04 18:54:00,1.6157,1.61585,1.61565,1.6157,162800000.0
2008-02-04 18:55:00,1.6157,1.6159,1.61565,1.6159,188600000.0
2008-02-04 18:56:00,1.6159,1.61615,1.6156,1.6157,528100000.0
2008-02-04 18:57:00,1.6157,1.6161,1.6157,1.616,562300000.0
2008-02-04 18:58:00,1.616,1.616,1.6156,1.6156,280300000.0
2008-02-04 18:59:00,1.6156,1.6159,1.61525,1.61545,424700000.0
2008-02-04 19:00:00,1.61545,1.61575,1.61545,1.6155,269500000.0
2008-02-04 19:01:00,1.6155,1.6157,1.6155,1.6157,151100000.0
2008-02-04 19:02:00,1.6157,1.6159,1.61555,1.61555,183200000.0
2008-02-04 19:03:00,1.61555,1.61555,1.61535,1.61535,120200000.0
2008-02-04 19:04:00,1.61535,1.61545,1.615,1.61515,236400000.0
2008-02-04 19:05:00,1.61515,1.6152,1.61495,1.615,303200000.0
2008-02-04 19:06:00,1.615,1.61515,1.615,1.6151,164700000.0
2008-02-04 19:07:00,1.6151,1.6151,1.615,1.615,91200000.0
2008-02-04 19:08:00,1.615,1.6151,1.615,1.61505,85200000.0
2008-02-04 19:09:00,1.61505,1.6151,1.615,1.615,61000000.0
2008-02-04 19:10:00,1.615,1.61525,1.615,1.61525,181000000.0
2008-02-04 19:11:00,1.61525,1.61525,1.615,1.615,215500000.0
2008-02-04 19:12:00,1.615,1.6152,1.615,1.6152,125200000.0
2008-02-04 19:13:00,1.6152,1.6154,1.61515,1.6153,159900000.0
2008-02-04 19:14:00,1.6153,1.6153,1.6153,1.6153,87700000.0
2008-02-04 19:15:00,1.6153,1.6154,1.6153,1.6154,32700000.0
2008-02-04 19:16:00,1.6154,1.6154,1.6153,1.6153,43600000.0
2008-02-04 19:17:00,1.6153,1.6153,1.615,1.61515,156200000.0
2008-02-04 19:18:00,1.61515,1.61525,1.615,1.6151,155700000.0
2008-02-04 19:19:00,1.6151,1.6151,1.61505,1.61505,115200000.0
2008-02-04 19:20:00,1.61505,1.6151,1.61505,1.6151,206100000.0
2008-02-04 19:21:00,1.6151,1.6151,1.6149,1.615,184800000.0
2008-02-04 19:22:00,1.615,1.6151,1.61495,1.615,137000000.0
2008-02-04 19:23:00,1.615,1.615,1.61495,1.61495,160900000.0
2008-02-04 19:24:00,1.61495,1.61495,1.6147,1.6147,220100000.0
2008-02-04 19:25:00,1.6147,1.61475,1.6146,1.61475,157100000.0
2008-02-04 19:26:00,1.61475,1.61475,1.61455,1.6146,17800000.0
2008-02-04 19:27:00,1.61475,1.6148,1.61465,1.61465,152200000.0
2008-02-04 19:28:00,1.61465,1.6147,1.6145,1.6145,177700000.0
2008-02-04 19:29:00,1.61455,1.61455,1.61405,1.6144,218400000.0
2008-02-04 19:30:00,1.6144,1.6144,1.61425,1.6143,93600000.0
2008-02-04 19:31:00,1.6143,1.6143,1.6142,1.61425,118100000.0
2008-02-04 19:32:00,1.61425,1.6143,1.6138,1.6139,204200000.0
2008-02-04 19:33:00,1.6139,1.6139,1.61345,1.6139,243900000.0
2008-02-04 19:34:00,1.6139,1.6139,1.61365,1.61375,111800000.0
2008-02-04 19:35:00,1.61375,1.614,1.6137,1.614,183000000.0
2008-02-04 19:36:00,1.614,1.614,1.61365,1.61375,106700000.0
2008-02-04 19:37:00,1.61375,1.6138,1.61365,1.6137,171900000.0
2008-02-04 19:38:00,1.6137,1.6138,1.61365,1.61375,53900000.0
2008-02-04 19:39:00,1.61375,1.6139,1.61365,1.61365,54100000.0
2008-02-04 19:40:00,1.61365,1.614,1.61365,1.61395,96800000.0
2008-02-04 19:41:00,1.61395,1.61405,1.61385,1.6139,113300000.0
2008-02-04 19:42:00,1.61395,1.61405,1.61375,1.6139,147000000.0
2008-02-04 19:43:00,1.6139,1.6139,1.6137,1.6137,64200000.0
2008-02-04 19:44:00,1.6137,1.61375,1.61355,1.61365,60700000.0
2008-02-04 19:45:00,1.61365,1.6138,1.61335,1.61345,194500000.0
2008-02-04 19:46:00,1.61345,1.6135,1.61325,1.61325,152100000.0
2008-02-04 19:47:00,1.6132,1.61335,1.6131,1.6132,101900000.0
2008-02-04 19:48:00,1.6132,1.6133,1.61315,1.6132,59400000.0
2008-02-04 19:49:00,1.6132,1.6133,1.6131,1.6133,57400000.0
2008-02-04 19:50:00,1.6133,1.61335,1.6131,1.6132,58600000.0
2008-02-04 19:51:00,1.6132,1.6132,1.61295,1.6131,104000000.0
2008-02-04 19:52:00,1.6131,1.61315,1.61285,1.61305,73499999.0
2008-02-04 19:53:00,1.6131,1.61335,1.61295,1.61305,87200000.0
2008-02-04 19:54:00,1.61305,1.61335,1.613,1.6133,119100000.0
2008-02-04 19:55:00,1.6133,1.61335,1.613,1.613,76200000.0
2008-02-04 19:56:00,1.613,1.613,1.61225,1.6123,359200000.0
2008-02-04 19:57:00,1.6123,1.6127,1.61205,1.6126,757100001.0
2008-02-04 19:58:00,1.6126,1.61265,1.6124,1.61245,787500000.0
2008-02-04 19:59:00,1.61245,1.6128,1.61235,1.6128,464600000.0
2008-02-04 20:00:00,1.61285,1.61295,1.61285,1.61285,22800000.0
2008-02-04 20:01:00,1.61285,1.61315,1.61285,1.61305,166800000.0
2008-02-04 20:02:00,1.61305,1.6131,1.613,1.61305,413300000.0
2008-02-04 20:03:00,1.61305,1.61305,1.61295,1.61305,279500000.0
2008-02-04 20:04:00,1.61305,1.61305,1.61295,1.61295,417700000.0
2008-02-04 20:05:00,1.61295,1.61305,1.61275,1.613,571100000.0
2008-02-04 20:06:00,1.613,1.61305,1.61275,1.6128,226500000.0
2008-02-04 20:07:00,1.6128,1.6129,1.61265,1.6127,430199998.0
2008-02-04 20:08:00,1.6127,1.61285,1.6127,1.61275,341200000.0
2008-02-04 20:09:00,1.61275,1.61295,1.6127,1.61295,217900000.0
2008-02-04 20:10:00,1.61295,1.61295,1.6128,1.61295,94100000.0
2008-02-04 20:11:00,1.61295,1.61295,1.61275,1.61285,61800000.0
2008-02-04 20:12:00,1.61285,1.613,1.6128,1.61285,90200000.0
2008-02-04 20:13:00,1.61285,1.61285,1.61265,1.61285,62000000.0
2008-02-04 20:14:00,1.61285,1.613,1.6128,1.61285,246800000.0
2008-02-04 20:15:00,1.61285,1.61295,1.61285,1.61295,54400000.0
2008-02-04 20:16:00,1.61295,1.6131,1.61285,1.6129,186400000.0
2008-02-04 20:17:00,1.6129,1.6129,1.61285,1.6129,136700000.0
2008-02-04 20:18:00,1.6129,1.6131,1.61285,1.61305,316600000.0
2008-02-04 20:19:00,1.61305,1.6131,1.6129,1.6129,184500000.0
2008-02-04 20:20:00,1.6129,1.6129,1.61285,1.61285,259000000.0
2008-02-04 20:21:00,1.61285,1.6129,1.61285,1.61285,320400000.0
2008-02-04 20:22:00,1.61285,1.613,1.6128,1.61285,266500000.0
2008-02-04 20:23:00,1.61285,1.613,1.6128,1.61285,211900000.0
2008-02-04 20:24:00,1.61285,1.61285,1.6128,1.6128,77400000.0
2008-02-04 20:25:00,1.6128,1.6128,1.6128,1.6128,9600000.0
2008-02-04 20:26:00,1.61285,1.61285,1.6128,1.61285,103300000.0
2008-02-04 20:27:00,1.61285,1.61295,1.61285,1.6129,80800000.0
2008-02-04 20:28:00,1.6129,1.6129,1.6128,1.6128,136400000.0
2008-02-04 20:29:00,1.61285,1.6133,1.6128,1.61315,326300000.0
2008-02-04 20:30:00,1.61315,1.6137,1.61315,1.61355,265900000.0
2008-02-04 20:31:00,1.61355,1.6136,1.613,1.6131,221500000.0
2008-02-04 20:32:00,1.6131,1.6132,1.6131,1.61315,36900000.0
2008-02-04 20:33:00,1.61315,1.6133,1.61305,1.6132,201000000.0
2008-02-04 20:34:00,1.6132,1.6132,1.6132,1.6132,51900000.0
2008-02-04 20:35:00,1.6132,1.61325,1.61315,1.61315,124600003.0
2008-02-04 20:36:00,1.61315,1.6133,1.61315,1.61325,161300001.0
2008-02-04 20:37:00,1.61325,1.6133,1.6131,1.61315,138500000.0
2008-02-04 20:38:00,1.6132,1.6133,1.613,1.613,166400000.0
2008-02-04 20:39:00,1.6129,1.61305,1.6129,1.6129,73000000.0
2008-02-04 20:40:00,1.613,1.61345,1.6129,1.61345,146100000.0
2008-02-04 20:41:00,1.61345,1.61345,1.61325,1.61335,134300000.0
2008-02-04 20:42:00,1.61335,1.6138,1.6133,1.6138,99500000.0
2008-02-04 20:43:00,1.6138,1.6138,1.61365,1.61365,47000000.0
2008-02-04 20:44:00,1.61365,1.6138,1.6136,1.6138,151100000.0
2008-02-04 20:45:00,1.6138,1.61415,1.61375,1.6141,191100000.0
2008-02-04 20:46:00,1.6141,1.6141,1.61375,1.614,190500000.0
2008-02-04 20:47:00,1.614,1.614,1.61385,1.614,97400000.0
2008-02-04 20:48:00,1.614,1.614,1.61385,1.61385,18400000.0
2008-02-04 20:49:00,1.61385,1.614,1.61385,1.6139,110600000.0
2008-02-04 20:50:00,1.6139,1.61395,1.6137,1.6138,63200000.0
2008-02-04 20:51:00,1.6138,1.6139,1.61365,1.61365,83900000.0
2008-02-04 20:52:00,1.6137,1.6139,1.6136,1.61375,131000000.0
2008-02-04 20:53:00,1.61375,1.61375,1.61375,1.61375,64600000.0
2008-02-04 20:54:00,1.61375,1.61375,1.6136,1.6136,97400000.0
2008-02-04 20:55:00,1.61365,1.61365,1.6136,1.61365,73400000.0
2008-02-04 20:56:00,1.61365,1.6137,1.6136,1.6137,27900000.0
2008-02-04 20:57:00,1.6137,1.61375,1.6137,1.6137,25400000.0
2008-02-04 20:58:00,1.6137,1.6137,1.6137,1.6137,32400000.0
2008-02-04 20:59:00,1.61375,1.61395,1.61375,1.6138,109300000.0
2008-02-04 21:00:00,1.6138,1.61395,1.6136,1.61395,187500000.0
2008-02-04 21:01:00,1.61395,1.614,1.61385,1.61395,81200000.0
2008-02-04 21:02:00,1.61395,1.614,1.6139,1.614,31200000.0
2008-02-04 21:03:00,1.614,1.614,1.6136,1.6136,172600000.0
2008-02-04 21:04:00,1.6136,1.6136,1.61355,1.6136,48200000.0
2008-02-04 21:05:00,1.6136,1.6136,1.61355,1.61355,44900000.0
2008-02-04 21:06:00,1.61355,1.61355,1.6132,1.6132,232700000.0
2008-02-04 21:07:00,1.6132,1.6134,1.61315,1.61315,185900000.0
2008-02-04 21:08:00,1.61315,1.61315,1.613,1.61305,252200001.0
2008-02-04 21:09:00,1.61305,1.61305,1.61295,1.61295,206800000.0
2008-02-04 21:10:00,1.61295,1.61295,1.6128,1.6128,301600000.0
2008-02-04 21:11:00,1.6128,1.6128,1.6128,1.6128,102000000.0
2008-02-04 21:12:00,1.6128,1.6128,1.6128,1.6128,66700000.0
2008-02-04 21:13:00,1.6128,1.6128,1.6128,1.6128,84400000.0
2008-02-04 21:14:00,1.6128,1.61285,1.6128,1.6128,159300000.0
2008-02-04 21:15:00,1.6128,1.61285,1.6128,1.6128,184500000.0
2008-02-04 21:16:00,1.61285,1.6129,1.61285,1.6129,29600000.0
2008-02-04 21:17:00,1.6129,1.6129,1.6128,1.61285,109600000.0
2008-02-04 21:18:00,1.61285,1.61295,1.6128,1.6129,164300000.0
2008-02-04 21:19:00,1.6129,1.613,1.6128,1.61285,105700000.0
2008-02-04 21:20:00,1.61285,1.61285,1.6128,1.6128,42000000.0
2008-02-04 21:21:00,1.6128,1.6128,1.6128,1.6128,121600000.0
2008-02-04 21:22:00,1.6128,1.613,1.6128,1.61285,99400000.0
2008-02-04 21:23:00,1.61285,1.61305,1.61285,1.613,110400000.0
2008-02-04 21:24:00,1.613,1.613,1.6128,1.61295,157600000.0
2008-02-04 21:25:00,1.61285,1.613,1.61285,1.61295,156800000.0
2008-02-04 21:26:00,1.6128,1.61295,1.6128,1.6128,207300000.0
2008-02-04 21:27:00,1.6128,1.6128,1.6128,1.6128,24800000.0
2008-02-04 21:28:00,1.6128,1.61285,1.6128,1.61285,26700000.0
2008-02-04 21:29:00,1.6128,1.6128,1.6128,1.6128,33600000.0
2008-02-04 21:30:00,1.6128,1.6129,1.6128,1.6129,85600000.0
2008-02-04 21:31:00,1.6129,1.6129,1.6128,1.6128,92300000.0
2008-02-04 21:32:00,1.6128,1.6128,1.6128,1.6128,81300000.0
2008-02-04 21:33:00,1.6128,1.6128,1.6126,1.6126,133700000.0
2008-02-04 21:34:00,1.6126,1.61275,1.61255,1.61265,60000000.0
2008-02-04 21:35:00,1.61265,1.6127,1.61255,1.6126,104200000.0
2008-02-04 21:36:00,1.6126,1.61265,1.61255,1.6126,217000000.0
2008-02-04 21:37:00,1.6126,1.6126,1.61255,1.6126,173600000.0
2008-02-04 21:38:00,1.6125,1.6126,1.6125,1.61255,148500000.0
2008-02-04 21:39:00,1.61255,1.6126,1.61235,1.61235,333800000.0
2008-02-04 21:40:00,1.61235,1.61235,1.612,1.61215,186000000.0
2008-02-04 21:41:00,1.61215,1.61225,1.61215,1.61225,136700000.0
2008-02-04 21:42:00,1.61225,1.6123,1.6122,1.6123,56000000.0
2008-02-04 21:43:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2008-02-04 21:44:00,1.6125,1.6125,1.61235,1.6125,205200000.0
2008-02-04 21:45:00,1.6125,1.6127,1.6125,1.6127,48700000.0
2008-02-04 21:46:00,1.6127,1.6127,1.61265,1.61265,261600000.0
2008-02-04 21:47:00,1.61265,1.6129,1.61265,1.6129,240300000.0
2008-02-04 21:48:00,1.6129,1.6132,1.6129,1.6131,396900000.0
2008-02-04 21:49:00,1.6131,1.61315,1.61295,1.61295,183700000.0
2008-02-04 21:50:00,1.61295,1.6131,1.61295,1.613,170000000.0
2008-02-04 21:51:00,1.613,1.61305,1.61295,1.61305,100600000.0
2008-02-04 21:52:00,1.61305,1.61305,1.61275,1.61275,78300000.0
2008-02-04 21:53:00,1.61275,1.61275,1.61265,1.61265,181400000.0
2008-02-04 21:54:00,1.61265,1.61275,1.61255,1.6126,678600000.0
2008-02-04 21:55:00,1.6126,1.6128,1.6123,1.6126,396600000.0
2008-02-04 21:56:00,1.6126,1.6127,1.61255,1.6126,183900000.0
2008-02-04 21:57:00,1.61265,1.61265,1.6125,1.6125,121300000.0
2008-02-04 21:58:00,1.6125,1.61285,1.6124,1.6128,350500000.0
2008-02-04 21:59:00,1.6128,1.61295,1.6128,1.61295,149500000.0
2008-02-04 22:00:00,1.61295,1.6134,1.61295,1.6131,381400000.0
2008-02-04 22:01:00,1.6131,1.61335,1.6131,1.6131,297900000.0
2008-02-04 22:02:00,1.6131,1.6131,1.61305,1.61305,40000000.0
2008-02-04 22:03:00,1.6131,1.6132,1.613,1.613,165400000.0
2008-02-04 22:04:00,1.613,1.6131,1.613,1.613,31200000.0
2008-02-04 22:05:00,1.613,1.6132,1.613,1.6131,128000000.0
2008-02-04 22:06:00,1.6131,1.6131,1.61295,1.613,107700000.0
2008-02-04 22:07:00,1.613,1.613,1.61295,1.613,150200000.0
2008-02-04 22:08:00,1.613,1.613,1.61285,1.61295,133800000.0
2008-02-04 22:09:00,1.61295,1.613,1.61285,1.6129,50400000.0
2008-02-04 22:10:00,1.6129,1.6131,1.61285,1.6131,202700000.0
2008-02-04 22:11:00,1.6131,1.6131,1.61285,1.61285,71200000.0
2008-02-04 22:12:00,1.61285,1.61285,1.6127,1.61285,76800000.0
2008-02-04 22:13:00,1.61285,1.61285,1.61255,1.6127,660200002.0
2008-02-04 22:14:00,1.6127,1.6127,1.6126,1.6126,47200000.0
2008-02-04 22:15:00,1.6126,1.6126,1.61255,1.61255,147199995.0
2008-02-04 22:16:00,1.61255,1.61255,1.61255,1.61255,240800000.0
2008-02-04 22:17:00,1.61255,1.6129,1.61255,1.61275,810700002.0
2008-02-04 22:18:00,1.6127,1.6128,1.61265,1.6128,444000000.0
2008-02-04 22:19:00,1.6128,1.6128,1.6127,1.6127,164800000.0
2008-02-04 22:20:00,1.6127,1.6127,1.61265,1.6127,457599998.0
2008-02-04 22:21:00,1.6127,1.6127,1.61265,1.6127,161600000.0
2008-02-04 22:22:00,1.61265,1.6128,1.61265,1.6127,215200000.0
2008-02-04 22:23:00,1.6127,1.61285,1.61265,1.6127,279199999.0
2008-02-04 22:24:00,1.6127,1.613,1.6127,1.613,138400000.0
2008-02-04 22:25:00,1.613,1.61305,1.6128,1.6128,152000000.0
2008-02-04 22:26:00,1.6128,1.61315,1.6128,1.61305,308799998.0
2008-02-04 22:27:00,1.61305,1.61315,1.61295,1.61315,76800000.0
2008-02-04 22:28:00,1.61315,1.61315,1.613,1.613,60800000.0
2008-02-04 22:29:00,1.613,1.61305,1.613,1.61305,602400000.0
2008-02-04 22:30:00,1.61305,1.61315,1.613,1.613,472999997.0
2008-02-04 22:31:00,1.613,1.61315,1.61285,1.613,721800000.0
2008-02-04 22:32:00,1.613,1.6131,1.61295,1.61305,706400000.0
2008-02-04 22:33:00,1.61305,1.6132,1.6129,1.61315,411100000.0
2008-02-04 22:34:00,1.61315,1.61315,1.61295,1.6131,579200000.0
2008-02-04 22:35:00,1.6131,1.6131,1.61305,1.6131,111200000.0
2008-02-04 22:36:00,1.6131,1.6131,1.61305,1.6131,264800000.0
2008-02-04 22:37:00,1.6131,1.61315,1.61305,1.61315,233200000.0
2008-02-04 22:38:00,1.61315,1.61315,1.6131,1.61315,82000000.0
2008-02-04 22:39:00,1.61315,1.6134,1.61315,1.6132,420200000.0
2008-02-04 22:40:00,1.61315,1.6132,1.61315,1.61315,84800000.0
2008-02-04 22:41:00,1.6132,1.6132,1.6132,1.6132,18400000.0
2008-02-04 22:42:00,1.6132,1.6133,1.6132,1.6133,68600000.0
2008-02-04 22:43:00,1.6133,1.61335,1.61325,1.6133,66600000.0
2008-02-04 22:44:00,1.6133,1.6133,1.6133,1.6133,11200000.0
2008-02-04 22:45:00,1.6133,1.6135,1.61325,1.6135,347700000.0
2008-02-04 22:46:00,1.6135,1.61365,1.6135,1.61355,442500000.0
2008-02-04 22:47:00,1.61355,1.6136,1.61345,1.6136,92300000.0
2008-02-04 22:48:00,1.6136,1.6136,1.6135,1.6135,226600000.0
2008-02-04 22:49:00,1.61355,1.6137,1.6135,1.6136,348000000.0
2008-02-04 22:50:00,1.6136,1.6137,1.6136,1.6137,180500000.0
2008-02-04 22:51:00,1.6137,1.6139,1.6136,1.6138,326900000.0
2008-02-04 22:52:00,1.6138,1.6139,1.61375,1.61375,229000000.0
2008-02-04 22:53:00,1.6138,1.614,1.61375,1.614,401399998.0
2008-02-04 22:54:00,1.614,1.61405,1.6138,1.6138,151100000.0
2008-02-04 22:55:00,1.6138,1.61395,1.6138,1.6139,108800000.0
2008-02-04 22:56:00,1.6139,1.61405,1.61385,1.6139,278700000.0
2008-02-04 22:57:00,1.6139,1.6139,1.61365,1.61375,437600000.0
2008-02-04 22:58:00,1.61375,1.61385,1.61375,1.6138,369700000.0
2008-02-04 22:59:00,1.6138,1.6138,1.61375,1.61375,120800000.0
2008-02-04 23:00:00,1.61375,1.61385,1.61375,1.61375,189500000.0
2008-02-04 23:01:00,1.61375,1.61385,1.6137,1.6137,152500000.0
2008-02-04 23:02:00,1.6137,1.6137,1.6137,1.6137,38400000.0
2008-02-04 23:03:00,1.6137,1.6137,1.6135,1.6135,46900000.0
2008-02-04 23:04:00,1.6135,1.6135,1.61345,1.6135,59600000.0
2008-02-04 23:05:00,1.6135,1.6135,1.61325,1.61335,116500000.0
2008-02-04 23:06:00,1.61335,1.6134,1.6133,1.6133,101000000.0
2008-02-04 23:07:00,1.6133,1.6133,1.6132,1.6133,158600000.0
2008-02-04 23:08:00,1.6133,1.6133,1.6133,1.6133,53800000.0
2008-02-04 23:09:00,1.6133,1.6133,1.6131,1.6132,69700000.0
2008-02-04 23:10:00,1.6132,1.6132,1.6129,1.613,98500000.0
2008-02-04 23:11:00,1.613,1.6132,1.613,1.6131,100800000.0
2008-02-04 23:12:00,1.6131,1.6131,1.613,1.613,107100000.0
2008-02-04 23:13:00,1.613,1.613,1.6129,1.613,87300000.0
2008-02-04 23:14:00,1.613,1.61375,1.613,1.61375,545700000.0
2008-02-04 23:15:00,1.61375,1.6138,1.61355,1.61355,355800000.0
2008-02-04 23:16:00,1.61355,1.6137,1.6135,1.61365,377200000.0
2008-02-04 23:17:00,1.61365,1.61365,1.61335,1.6134,170400000.0
2008-02-04 23:18:00,1.6134,1.6135,1.61335,1.6135,389600000.0
2008-02-04 23:19:00,1.6135,1.6135,1.61335,1.6135,253500000.0
2008-02-04 23:20:00,1.6135,1.6135,1.61335,1.6135,116900000.0
2008-02-04 23:21:00,1.6135,1.6135,1.6134,1.6134,36300000.0
2008-02-04 23:22:00,1.6134,1.6135,1.6134,1.61345,124300000.0
2008-02-04 23:23:00,1.61345,1.6135,1.6134,1.6134,352400000.0
2008-02-04 23:24:00,1.6134,1.6134,1.6133,1.6134,67200000.0
2008-02-04 23:25:00,1.6134,1.6134,1.6133,1.6134,66700000.0
2008-02-04 23:26:00,1.6134,1.6135,1.6134,1.6135,219200000.0
2008-02-04 23:27:00,1.6134,1.61345,1.6134,1.61345,8900000.0
2008-02-04 23:28:00,1.61345,1.6135,1.6134,1.61345,49600000.0
2008-02-04 23:29:00,1.6134,1.6135,1.6134,1.6135,44000000.0
2008-02-04 23:30:00,1.6135,1.6135,1.61335,1.6134,531600000.0
2008-02-04 23:31:00,1.6134,1.6134,1.6133,1.6133,24800000.0
2008-02-04 23:32:00,1.6133,1.6134,1.6133,1.6134,127200000.0
2008-02-04 23:33:00,1.6134,1.6135,1.6134,1.6135,286400000.0
2008-02-04 23:34:00,1.6135,1.6135,1.6134,1.6134,246400000.0
2008-02-04 23:35:00,1.6134,1.6135,1.6133,1.6133,369300000.0
2008-02-04 23:36:00,1.6133,1.6137,1.6133,1.6134,437500002.0
2008-02-04 23:37:00,1.6134,1.6135,1.6132,1.6134,736599997.0
2008-02-04 23:38:00,1.6134,1.61345,1.6133,1.6133,717600000.0
2008-02-04 23:39:00,1.6133,1.6133,1.6133,1.6133,726400000.0
2008-02-04 23:40:00,1.6133,1.6134,1.6133,1.6134,202400000.0
2008-02-04 23:41:00,1.6134,1.6134,1.61335,1.6134,188800000.0
2008-02-04 23:42:00,1.6134,1.6134,1.6134,1.6134,17600000.0
2008-02-04 23:43:00,1.6133,1.6135,1.6133,1.6135,79600000.0
2008-02-04 23:44:00,1.6135,1.6136,1.6134,1.6134,137400000.0
2008-02-04 23:45:00,1.6134,1.6138,1.6134,1.6138,88500000.0
2008-02-04 23:46:00,1.6138,1.6138,1.6137,1.6137,30400000.0
2008-02-04 23:47:00,1.6137,1.6138,1.6137,1.6138,188800000.0
2008-02-04 23:48:00,1.6138,1.6138,1.61375,1.61375,144000000.0
2008-02-04 23:49:00,1.6137,1.6139,1.6137,1.61375,120100000.0
2008-02-04 23:50:00,1.61375,1.61375,1.6134,1.6135,748399995.0
2008-02-04 23:51:00,1.6135,1.6136,1.6135,1.6135,180000000.0
2008-02-04 23:52:00,1.6135,1.6137,1.6135,1.6137,675599993.0
2008-02-04 23:53:00,1.6137,1.6137,1.6137,1.6137,86000000.0
2008-02-04 23:54:00,1.6137,1.6137,1.61365,1.61365,93400000.0
2008-02-04 23:55:00,1.61365,1.61365,1.61355,1.61355,14500000.0
2008-02-04 23:56:00,1.6136,1.6136,1.6136,1.6136,16000000.0
2008-02-04 23:57:00,1.6135,1.61375,1.6135,1.6137,141900000.0
2008-02-04 23:58:00,1.6137,1.6137,1.6135,1.6136,120000000.0
2008-02-04 23:59:00,1.6136,1.6136,1.6133,1.6133,248799997.0
2008-02-05 00:00:00,1.6133,1.6133,1.6132,1.6132,384800000.0
2008-02-05 00:01:00,1.6131,1.6135,1.6131,1.6135,419200000.0
2008-02-05 00:02:00,1.6135,1.6135,1.6131,1.6131,630400000.0
2008-02-05 00:03:00,1.6132,1.61365,1.6132,1.6136,360000000.0
2008-02-05 00:04:00,1.6136,1.6136,1.6133,1.6136,123200000.0
2008-02-05 00:05:00,1.6136,1.6136,1.6133,1.6133,213600000.0
2008-02-05 00:06:00,1.6133,1.6137,1.6133,1.6137,181600000.0
2008-02-05 00:07:00,1.6137,1.61462,1.6137,1.61457,48000000.0
2008-02-05 00:08:00,1.61457,1.6146,1.61422,1.61452,24800000.0
2008-02-05 00:09:00,1.61455,1.61457,1.6136,1.6136,38400000.0
2008-02-05 00:10:00,1.6136,1.6136,1.6131,1.6134,97200000.0
2008-02-05 00:11:00,1.6134,1.6134,1.6132,1.6132,96600000.0
2008-02-05 00:12:00,1.6132,1.6134,1.6132,1.6134,81200000.0
2008-02-05 00:13:00,1.6134,1.61345,1.6134,1.6134,301200000.0
2008-02-05 00:14:00,1.6134,1.6136,1.61265,1.6134,712500000.0
2008-02-05 00:15:00,1.6134,1.6134,1.6125,1.6132,467700001.0
2008-02-05 00:16:00,1.6132,1.6132,1.6127,1.6128,689600001.0
2008-02-05 00:17:00,1.6128,1.6132,1.6128,1.613,333499997.0
2008-02-05 00:18:00,1.6129,1.6132,1.6129,1.6132,88000000.0
2008-02-05 00:19:00,1.6132,1.6133,1.6132,1.6133,411899995.0
2008-02-05 00:20:00,1.6133,1.6134,1.613,1.613,518700000.0
2008-02-05 00:21:00,1.613,1.61325,1.613,1.61325,347999990.0
2008-02-05 00:22:00,1.61325,1.6134,1.6132,1.6134,377200004.0
2008-02-05 00:23:00,1.6134,1.6134,1.6132,1.6132,263700009.0
2008-02-05 00:24:00,1.6132,1.6132,1.6131,1.6131,170600000.0
2008-02-05 00:25:00,1.6131,1.6131,1.6131,1.6131,130400000.0
2008-02-05 00:26:00,1.6131,1.61315,1.6131,1.61315,212000000.0
2008-02-05 00:27:00,1.61315,1.6133,1.6131,1.6132,367600009.0
2008-02-05 00:28:00,1.6131,1.6132,1.6131,1.6132,230900003.0
2008-02-05 00:29:00,1.6132,1.6132,1.6131,1.6131,33900000.0
2008-02-05 00:30:00,1.6131,1.6136,1.6131,1.6132,191100000.0
2008-02-05 00:31:00,1.6132,1.6132,1.61315,1.61315,9200000.0
2008-02-05 00:32:00,1.61315,1.61315,1.6131,1.6131,33600000.0
2008-02-05 00:33:00,1.6131,1.6132,1.6131,1.6132,40000000.0
2008-02-05 00:34:00,1.61315,1.6132,1.6131,1.6132,34800000.0
2008-02-05 00:35:00,1.61325,1.61325,1.6132,1.6132,6600000.0
2008-02-05 00:36:00,1.61315,1.61315,1.61315,1.61315,20800000.0
2008-02-05 00:37:00,1.61315,1.6132,1.61315,1.6132,67900000.0
2008-02-05 00:38:00,1.6132,1.61325,1.6132,1.6132,31500000.0
2008-02-05 00:39:00,1.6132,1.61325,1.61315,1.6132,37400000.0
2008-02-05 00:40:00,1.6132,1.61335,1.6132,1.6132,75500000.0
2008-02-05 00:41:00,1.6132,1.6132,1.61315,1.6132,34900000.0
2008-02-05 00:42:00,1.61315,1.6132,1.61315,1.6132,29200000.0
2008-02-05 00:43:00,1.6132,1.6132,1.6132,1.6132,9900000.0
2008-02-05 00:44:00,1.61315,1.6132,1.61315,1.6132,27200000.0
2008-02-05 00:45:00,1.6132,1.6132,1.6132,1.6132,53700000.0
2008-02-05 00:46:00,1.6132,1.61325,1.6131,1.6132,490600000.0
2008-02-05 00:47:00,1.6132,1.6132,1.61315,1.6132,20100000.0
2008-02-05 00:48:00,1.6132,1.6132,1.61315,1.61315,22400000.0
2008-02-05 00:49:00,1.61315,1.61315,1.6131,1.61315,65599999.0
2008-02-05 00:50:00,1.61315,1.61325,1.6131,1.6132,124000002.0
2008-02-05 00:51:00,1.6132,1.6132,1.61315,1.6132,35300000.0
2008-02-05 00:52:00,1.6132,1.6132,1.61315,1.6132,13300000.0
2008-02-05 00:53:00,1.6132,1.6132,1.61315,1.61315,11400000.0
2008-02-05 00:54:00,1.61315,1.6132,1.6131,1.6131,13200000.0
2008-02-05 00:55:00,1.6131,1.6131,1.6131,1.6131,29600000.0
2008-02-05 00:56:00,1.6131,1.61325,1.6131,1.6132,9100000.0
2008-02-05 00:57:00,1.6131,1.6132,1.6131,1.6132,66000000.0
2008-02-05 00:58:00,1.6132,1.6133,1.6132,1.6132,96999998.0
2008-02-05 00:59:00,1.61325,1.61325,1.6132,1.6132,620799997.0
2008-02-05 01:00:00,1.6132,1.6133,1.6132,1.6132,242499996.0
2008-02-05 01:01:00,1.6132,1.61325,1.6131,1.6132,46600000.0
2008-02-05 01:02:00,1.6132,1.6132,1.61315,1.6132,24000000.0
2008-02-05 01:03:00,1.6132,1.6133,1.61315,1.6132,159099996.0
2008-02-05 01:04:00,1.6132,1.61325,1.6132,1.61325,309999991.0
2008-02-05 01:05:00,1.61325,1.6134,1.61325,1.6134,16100000.0
2008-02-05 01:06:00,1.6134,1.61345,1.61335,1.61345,11400000.0
2008-02-05 01:07:00,1.6133,1.6133,1.6133,1.6133,30400000.0
2008-02-05 01:08:00,1.6133,1.6133,1.6133,1.6133,52800000.0
2008-02-05 01:09:00,1.6133,1.6134,1.6133,1.6134,18500000.0
2008-02-05 01:10:00,1.6134,1.6135,1.6134,1.6134,32200000.0
2008-02-05 01:11:00,1.6135,1.61355,1.6135,1.6135,294800000.0
2008-02-05 01:12:00,1.6135,1.6135,1.6134,1.61345,216000000.0
2008-02-05 01:13:00,1.6135,1.6135,1.6134,1.6134,93800000.0
2008-02-05 01:14:00,1.61345,1.6135,1.61345,1.6135,30100000.0
2008-02-05 01:15:00,1.6135,1.6135,1.6134,1.6135,20100000.0
2008-02-05 01:16:00,1.61345,1.6135,1.61335,1.6134,49400000.0
2008-02-05 01:17:00,1.6134,1.6135,1.6134,1.61345,64000000.0
2008-02-05 01:18:00,1.61345,1.61345,1.61345,1.61345,48000000.0
2008-02-05 01:19:00,1.61345,1.61345,1.61345,1.61345,8800000.0
2008-02-05 01:20:00,1.61345,1.6135,1.61345,1.6135,6400000.0
2008-02-05 01:21:00,1.61345,1.61345,1.6134,1.61345,29600000.0
2008-02-05 01:22:00,1.61345,1.6135,1.61345,1.6135,133100000.0
2008-02-05 01:23:00,1.6135,1.61355,1.6134,1.6135,43500000.0
2008-02-05 01:24:00,1.6135,1.6135,1.61305,1.61305,179300000.0
2008-02-05 01:25:00,1.61305,1.6135,1.61305,1.6134,134600000.0
2008-02-05 01:26:00,1.6134,1.6134,1.6134,1.6134,156000000.0
2008-02-05 01:27:00,1.61335,1.6134,1.6131,1.61325,411400000.0
2008-02-05 01:28:00,1.6132,1.61345,1.6132,1.61345,327400000.0
2008-02-05 01:29:00,1.61345,1.6135,1.61335,1.6134,219200000.0
2008-02-05 01:30:00,1.6134,1.6135,1.6133,1.6134,422600000.0
2008-02-05 01:31:00,1.6134,1.6135,1.6133,1.61345,526400000.0
2008-02-05 01:32:00,1.61345,1.61375,1.61345,1.61375,123800000.0
2008-02-05 01:33:00,1.61375,1.61375,1.6136,1.61375,13500000.0
2008-02-05 01:34:00,1.61375,1.61375,1.6135,1.61355,101300000.0
2008-02-05 01:35:00,1.61355,1.6136,1.61355,1.61355,107200000.0
2008-02-05 01:36:00,1.61355,1.61355,1.6135,1.6135,36600000.0
2008-02-05 01:37:00,1.6135,1.6135,1.6135,1.6135,31200000.0
2008-02-05 01:38:00,1.6135,1.6136,1.61345,1.61345,91500000.0
2008-02-05 01:39:00,1.61345,1.6136,1.6131,1.6131,100200000.0
2008-02-05 01:40:00,1.6131,1.6135,1.61305,1.61325,159000000.0
2008-02-05 01:41:00,1.61325,1.6134,1.6132,1.61335,33400000.0
2008-02-05 01:42:00,1.6133,1.6134,1.61325,1.6133,133600000.0
2008-02-05 01:43:00,1.6134,1.6134,1.6133,1.6133,20800000.0
2008-02-05 01:44:00,1.61325,1.6134,1.61325,1.61335,5600000.0
2008-02-05 01:45:00,1.61325,1.6134,1.61325,1.61335,31800000.0
2008-02-05 01:46:00,1.61325,1.61325,1.61325,1.61325,118400000.0
2008-02-05 01:47:00,1.61325,1.61325,1.61325,1.61325,124000000.0
2008-02-05 01:48:00,1.61325,1.6134,1.61315,1.61315,54300000.0
2008-02-05 01:49:00,1.61315,1.6133,1.6131,1.6131,45900000.0
2008-02-05 01:50:00,1.6131,1.6131,1.61305,1.6131,8800000.0
2008-02-05 01:51:00,1.6131,1.61325,1.6131,1.6132,10300000.0
2008-02-05 01:52:00,1.6131,1.61315,1.6131,1.6131,19800000.0
2008-02-05 01:53:00,1.6131,1.61325,1.6131,1.6132,14700000.0
2008-02-05 01:54:00,1.6132,1.6132,1.61315,1.61315,125100000.0
2008-02-05 01:55:00,1.6131,1.61315,1.6131,1.6131,44800000.0
2008-02-05 01:56:00,1.6131,1.6132,1.6131,1.6131,94400000.0
2008-02-05 01:57:00,1.61325,1.61335,1.61325,1.61335,7200000.0
2008-02-05 01:58:00,1.61335,1.61335,1.6133,1.6133,2100000.0
2008-02-05 01:59:00,1.6133,1.6133,1.6132,1.6132,12100000.0
2008-02-05 02:00:00,1.6132,1.61365,1.6132,1.6136,784400000.0
2008-02-05 02:01:00,1.6136,1.61375,1.61355,1.61355,567800000.0
2008-02-05 02:02:00,1.61355,1.6136,1.6135,1.61355,167600000.0
2008-02-05 02:03:00,1.61355,1.61355,1.61335,1.6134,380900000.0
2008-02-05 02:04:00,1.6134,1.61345,1.6133,1.61335,995900000.0
2008-02-05 02:05:00,1.6133,1.61335,1.6132,1.61335,475200000.0
2008-02-05 02:06:00,1.61335,1.61335,1.61295,1.613,170500000.0
2008-02-05 02:07:00,1.613,1.6131,1.6128,1.6128,1281400000.0
2008-02-05 02:08:00,1.6128,1.61295,1.6128,1.61295,352000000.0
2008-02-05 02:09:00,1.61295,1.613,1.61285,1.61285,950400000.0
2008-02-05 02:10:00,1.6128,1.61285,1.6127,1.61285,1524800000.0
2008-02-05 02:11:00,1.6129,1.6129,1.6127,1.6127,905800000.0
2008-02-05 02:12:00,1.6127,1.6127,1.6127,1.6127,566000007.0
2008-02-05 02:13:00,1.6127,1.61285,1.6127,1.61285,717200000.0
2008-02-05 02:14:00,1.61285,1.61285,1.6125,1.6125,934900000.0
2008-02-05 02:15:00,1.6127,1.6127,1.6125,1.6127,82200000.0
2008-02-05 02:16:00,1.6127,1.61295,1.6127,1.61275,593600000.0
2008-02-05 02:17:00,1.61275,1.61275,1.6127,1.6127,504000000.0
2008-02-05 02:18:00,1.6127,1.61275,1.6127,1.61275,223200000.0
2008-02-05 02:19:00,1.61275,1.61285,1.6127,1.61275,941300000.0
2008-02-05 02:20:00,1.61275,1.61295,1.61275,1.61275,414200000.0
2008-02-05 02:21:00,1.61275,1.61285,1.6127,1.61285,911700000.0
2008-02-05 02:22:00,1.61285,1.61305,1.61275,1.61305,473900000.0
2008-02-05 02:23:00,1.61305,1.61305,1.61305,1.61305,132000000.0
2008-02-05 02:24:00,1.61305,1.61355,1.61305,1.6135,1548999996.0
2008-02-05 02:25:00,1.6135,1.6135,1.6133,1.6133,854799990.0
2008-02-05 02:26:00,1.6133,1.6134,1.61325,1.6134,70300000.0
2008-02-05 02:27:00,1.6133,1.6133,1.6133,1.6133,179200001.0
2008-02-05 02:28:00,1.6133,1.6133,1.61325,1.61325,35400000.0
2008-02-05 02:29:00,1.61315,1.61315,1.6131,1.61315,6400000.0
2008-02-05 02:30:00,1.61315,1.6133,1.61315,1.61315,56800000.0
2008-02-05 02:31:00,1.61315,1.61325,1.61315,1.61325,37600000.0
2008-02-05 02:32:00,1.61325,1.6133,1.61325,1.6133,18000000.0
2008-02-05 02:33:00,1.61325,1.61325,1.61325,1.61325,16000000.0
2008-02-05 02:34:00,1.61325,1.61325,1.6132,1.61325,11200000.0
2008-02-05 02:35:00,1.61325,1.61325,1.61325,1.61325,12800000.0
2008-02-05 02:36:00,1.61325,1.61335,1.61325,1.61335,24200000.0
2008-02-05 02:37:00,1.6133,1.6133,1.6131,1.61325,759299996.0
2008-02-05 02:38:00,1.61325,1.61335,1.6131,1.6132,219700000.0
2008-02-05 02:39:00,1.6132,1.6132,1.61315,1.61315,21900000.0
2008-02-05 02:40:00,1.61315,1.6134,1.61315,1.6133,268500000.0
2008-02-05 02:41:00,1.6133,1.6134,1.61325,1.61335,718500000.0
2008-02-05 02:42:00,1.61335,1.61345,1.61325,1.61335,550300000.0
2008-02-05 02:43:00,1.6134,1.6134,1.61335,1.61335,2700000.0
2008-02-05 02:44:00,1.6133,1.6134,1.6133,1.6134,117900000.0
2008-02-05 02:45:00,1.61345,1.6136,1.61345,1.6136,576100000.0
2008-02-05 02:46:00,1.6135,1.6138,1.6133,1.6134,827100000.0
2008-02-05 02:47:00,1.6134,1.61365,1.6134,1.61365,592400000.0
2008-02-05 02:48:00,1.61365,1.614,1.6134,1.6138,1704000000.0
2008-02-05 02:49:00,1.6138,1.6138,1.6135,1.6136,977099998.0
2008-02-05 02:50:00,1.6136,1.6137,1.6135,1.6137,754300002.0
2008-02-05 02:51:00,1.6137,1.6137,1.6133,1.6135,798300000.0
2008-02-05 02:52:00,1.6135,1.61355,1.6134,1.61355,159000000.0
2008-02-05 02:53:00,1.61355,1.6136,1.61355,1.61355,122500000.0
2008-02-05 02:54:00,1.61355,1.61355,1.6135,1.61355,380800000.0
2008-02-05 02:55:00,1.61355,1.61355,1.6135,1.6135,993800000.0
2008-02-05 02:56:00,1.6135,1.61365,1.6134,1.61365,885900000.0
2008-02-05 02:57:00,1.61365,1.61385,1.61355,1.6136,1021200000.0
2008-02-05 02:58:00,1.61355,1.61355,1.6134,1.6135,156200000.0
2008-02-05 02:59:00,1.6135,1.6135,1.6133,1.6134,172700000.0
2008-02-05 03:00:00,1.6134,1.6134,1.6133,1.61335,72600000.0
2008-02-05 03:01:00,1.61335,1.6134,1.6133,1.6134,371400000.0
2008-02-05 03:02:00,1.6134,1.61345,1.6133,1.6134,69800000.0
2008-02-05 03:03:00,1.6134,1.6134,1.61315,1.61315,160100000.0
2008-02-05 03:04:00,1.61315,1.6132,1.613,1.61315,76800000.0
2008-02-05 03:05:00,1.61315,1.61315,1.61305,1.61305,86000000.0
2008-02-05 03:06:00,1.61305,1.61325,1.613,1.61315,389700000.0
2008-02-05 03:07:00,1.61315,1.61325,1.6131,1.6132,109100000.0
2008-02-05 03:08:00,1.6132,1.6133,1.61315,1.6133,148700000.0
2008-02-05 03:09:00,1.61325,1.61325,1.6131,1.6131,99700000.0
2008-02-05 03:10:00,1.6132,1.6132,1.61315,1.61315,32600000.0
2008-02-05 03:11:00,1.6132,1.6133,1.6132,1.6133,15700000.0
2008-02-05 03:12:00,1.61335,1.6134,1.6133,1.6133,18300000.0
2008-02-05 03:13:00,1.61325,1.6134,1.61325,1.6134,53200000.0
2008-02-05 03:14:00,1.6134,1.6134,1.6132,1.6132,76200000.0
2008-02-05 03:15:00,1.61325,1.61325,1.61325,1.61325,1800000.0
2008-02-05 03:16:00,1.6131,1.6133,1.6131,1.6133,21800000.0
2008-02-05 03:17:00,1.6133,1.6135,1.6132,1.6132,44000000.0
2008-02-05 03:18:00,1.6132,1.6132,1.6131,1.61315,198300000.0
2008-02-05 03:19:00,1.61315,1.6132,1.6131,1.6132,96200000.0
2008-02-05 03:20:00,1.6132,1.6132,1.61315,1.6132,24200000.0
2008-02-05 03:21:00,1.6132,1.61325,1.61315,1.6132,38400000.0
2008-02-05 03:22:00,1.6132,1.6132,1.6132,1.6132,54400000.0
2008-02-05 03:23:00,1.6132,1.61325,1.61315,1.61315,58000000.0
2008-02-05 03:24:00,1.61315,1.61315,1.61315,1.61315,29600000.0
2008-02-05 03:25:00,1.61315,1.61315,1.61305,1.6131,33500000.0
2008-02-05 03:26:00,1.6131,1.61315,1.6131,1.61315,24000000.0
2008-02-05 03:27:00,1.61315,1.61315,1.6131,1.61315,39900000.0
2008-02-05 03:28:00,1.61315,1.61335,1.61315,1.6132,58200000.0
2008-02-05 03:29:00,1.6132,1.61335,1.6131,1.6131,45500000.0
2008-02-05 03:30:00,1.6131,1.6131,1.6131,1.6131,37900000.0
2008-02-05 03:31:00,1.6131,1.6132,1.6131,1.6132,15200000.0
2008-02-05 03:32:00,1.6132,1.6133,1.61315,1.6132,94300000.0
2008-02-05 03:33:00,1.6132,1.6133,1.61315,1.6133,9400000.0
2008-02-05 03:34:00,1.6133,1.6133,1.6132,1.6133,6800000.0
2008-02-05 03:35:00,1.6133,1.6133,1.6132,1.6132,172500000.0
2008-02-05 03:36:00,1.6132,1.6136,1.61315,1.61345,90699998.0
2008-02-05 03:37:00,1.61345,1.61365,1.61345,1.61355,20600000.0
2008-02-05 03:38:00,1.61355,1.6136,1.61345,1.61355,108700000.0
2008-02-05 03:39:00,1.61355,1.61355,1.61345,1.6135,240100000.0
2008-02-05 03:40:00,1.6135,1.6137,1.61335,1.6135,297500000.0
2008-02-05 03:41:00,1.6135,1.6135,1.6133,1.6133,369600000.0
2008-02-05 03:42:00,1.6133,1.6136,1.61325,1.6133,567300000.0
2008-02-05 03:43:00,1.6133,1.6136,1.6133,1.61335,296000000.0
2008-02-05 03:44:00,1.61335,1.61355,1.61335,1.6135,55000000.0
2008-02-05 03:45:00,1.6134,1.6134,1.6134,1.6134,8000000.0
2008-02-05 03:46:00,1.6135,1.6136,1.6135,1.6136,111600000.0
2008-02-05 03:47:00,1.6136,1.6136,1.6136,1.6136,211700000.0
2008-02-05 03:48:00,1.6136,1.6136,1.6136,1.6136,81600000.0
2008-02-05 03:49:00,1.6136,1.61375,1.6136,1.6136,570300000.0
2008-02-05 03:50:00,1.6136,1.61375,1.6136,1.6136,118000000.0
2008-02-05 03:51:00,1.6133,1.61365,1.6133,1.61335,426600000.0
2008-02-05 03:52:00,1.61335,1.6135,1.6133,1.6135,610500000.0
2008-02-05 03:53:00,1.6135,1.61355,1.61345,1.61355,569600000.0
2008-02-05 03:54:00,1.61355,1.6136,1.6135,1.61355,225500000.0
2008-02-05 03:55:00,1.61355,1.61355,1.61345,1.61345,231400000.0
2008-02-05 03:56:00,1.61345,1.6135,1.61345,1.6135,20800000.0
2008-02-05 03:57:00,1.6135,1.6135,1.6135,1.6135,12800000.0
2008-02-05 03:58:00,1.6135,1.6135,1.6135,1.6135,102400000.0
2008-02-05 03:59:00,1.6134,1.61345,1.6134,1.61345,14400000.0
2008-02-05 04:00:00,1.61345,1.6135,1.61345,1.61345,41600000.0
2008-02-05 04:01:00,1.61345,1.61375,1.6133,1.6134,108100000.0
2008-02-05 04:02:00,1.6134,1.6134,1.6133,1.61335,303500000.0
2008-02-05 04:03:00,1.61335,1.6134,1.61335,1.6134,3900000.0
2008-02-05 04:04:00,1.61335,1.61345,1.61335,1.61345,69800000.0
2008-02-05 04:05:00,1.61345,1.61345,1.6133,1.6133,349800000.0
2008-02-05 04:06:00,1.6133,1.61335,1.6133,1.6133,147200002.0
2008-02-05 04:07:00,1.6133,1.6134,1.6133,1.61335,486800024.0
2008-02-05 04:08:00,1.61325,1.61335,1.61325,1.6133,31200000.0
2008-02-05 04:09:00,1.6133,1.61335,1.6133,1.6133,50100000.0
2008-02-05 04:10:00,1.61335,1.61335,1.6133,1.6133,60500000.0
2008-02-05 04:11:00,1.6133,1.61335,1.6133,1.61335,46400000.0
2008-02-05 04:12:00,1.6133,1.61335,1.6133,1.6133,22000000.0
2008-02-05 04:13:00,1.6133,1.6134,1.6133,1.6133,346400000.0
2008-02-05 04:14:00,1.6133,1.61335,1.6133,1.61335,919500001.0
2008-02-05 04:15:00,1.61335,1.61335,1.6133,1.6133,294600000.0
2008-02-05 04:16:00,1.6133,1.61335,1.61325,1.6133,404400002.0
2008-02-05 04:17:00,1.6133,1.61335,1.6133,1.6133,338099996.0
2008-02-05 04:18:00,1.6133,1.6133,1.6133,1.6133,11100000.0
2008-02-05 04:19:00,1.6133,1.6134,1.6133,1.6134,61600000.0
2008-02-05 04:20:00,1.6134,1.6136,1.6133,1.6136,1161300000.0
2008-02-05 04:21:00,1.6136,1.6136,1.61335,1.6134,647000000.0
2008-02-05 04:22:00,1.61335,1.61345,1.6133,1.6133,352000000.0
2008-02-05 04:23:00,1.6133,1.6138,1.6133,1.6135,413600004.0
2008-02-05 04:24:00,1.6134,1.61375,1.61335,1.61355,426600002.0
2008-02-05 04:25:00,1.61355,1.6137,1.6133,1.61355,424800000.0
2008-02-05 04:26:00,1.61355,1.6137,1.61355,1.61355,224800000.0
2008-02-05 04:27:00,1.61355,1.61365,1.6135,1.6135,532400000.0
2008-02-05 04:28:00,1.61355,1.61365,1.6135,1.61365,183200000.0
2008-02-05 04:29:00,1.61365,1.6137,1.61365,1.61365,38400000.0
2008-02-05 04:30:00,1.61365,1.614,1.6136,1.6136,316700000.0
2008-02-05 04:31:00,1.6136,1.61385,1.6136,1.6138,657100001.0
2008-02-05 04:32:00,1.6138,1.61385,1.61365,1.61365,170000000.0
2008-02-05 04:33:00,1.61365,1.6139,1.61365,1.61385,226700000.0
2008-02-05 04:34:00,1.61385,1.61385,1.6138,1.6138,10500000.0
2008-02-05 04:35:00,1.6139,1.6139,1.61375,1.61385,451000000.0
2008-02-05 04:36:00,1.61385,1.6139,1.6138,1.61385,62900000.0
2008-02-05 04:37:00,1.61385,1.61385,1.6138,1.6138,111300000.0
2008-02-05 04:38:00,1.6138,1.61395,1.6136,1.61375,294999998.0
2008-02-05 04:39:00,1.61375,1.6139,1.6137,1.6137,281300003.0
2008-02-05 04:40:00,1.6137,1.6139,1.61365,1.6138,419800001.0
2008-02-05 04:41:00,1.6138,1.6139,1.61375,1.61375,77100000.0
2008-02-05 04:42:00,1.6137,1.614,1.6136,1.614,111599999.0
2008-02-05 04:43:00,1.614,1.614,1.6138,1.61385,27200000.0
2008-02-05 04:44:00,1.61385,1.61385,1.6138,1.61385,45800000.0
2008-02-05 04:45:00,1.6138,1.61385,1.6138,1.61385,16200000.0
2008-02-05 04:46:00,1.61385,1.6142,1.61385,1.61385,69600000.0
2008-02-05 04:47:00,1.61385,1.61385,1.61355,1.6136,548600003.0
2008-02-05 04:48:00,1.6136,1.6139,1.6136,1.6136,394400000.0
2008-02-05 04:49:00,1.61355,1.6136,1.61345,1.6135,46400000.0
2008-02-05 04:50:00,1.61345,1.61355,1.6134,1.6135,65600000.0
2008-02-05 04:51:00,1.6135,1.6135,1.61345,1.6135,22400000.0
2008-02-05 04:52:00,1.6135,1.6135,1.6135,1.6135,4800000.0
2008-02-05 04:53:00,1.6135,1.61365,1.61345,1.61355,56000000.0
2008-02-05 04:54:00,1.6136,1.6136,1.6136,1.6136,48000000.0
2008-02-05 04:55:00,1.6136,1.61365,1.6136,1.6136,410400000.0
2008-02-05 04:56:00,1.6136,1.6136,1.6135,1.6135,25800000.0
2008-02-05 04:57:00,1.6135,1.6136,1.6135,1.6136,8200000.0
2008-02-05 04:58:00,1.61355,1.6136,1.61355,1.6136,133700000.0
2008-02-05 04:59:00,1.6136,1.61375,1.6136,1.61365,377600000.0
2008-02-05 05:00:00,1.61365,1.61375,1.61365,1.61365,204200000.0
2008-02-05 05:01:00,1.61365,1.61375,1.61365,1.61365,90000000.0
2008-02-05 05:02:00,1.6136,1.6136,1.6136,1.6136,3200000.0
2008-02-05 05:03:00,1.6136,1.61375,1.6136,1.61375,89100000.0
2008-02-05 05:04:00,1.61375,1.61375,1.6136,1.6136,36200000.0
2008-02-05 05:05:00,1.6136,1.6136,1.6136,1.6136,4800000.0
2008-02-05 05:06:00,1.6136,1.61365,1.61355,1.6136,15000000.0
2008-02-05 05:07:00,1.6136,1.61365,1.6136,1.61365,1205400004.0
2008-02-05 05:08:00,1.61365,1.61365,1.6136,1.6136,7000000.0
2008-02-05 05:09:00,1.6136,1.61385,1.6136,1.61385,16900000.0
2008-02-05 05:10:00,1.61375,1.61375,1.61365,1.61365,136700000.0
2008-02-05 05:11:00,1.6136,1.6136,1.6136,1.6136,16000000.0
2008-02-05 05:12:00,1.6136,1.6136,1.6136,1.6136,16000000.0
2008-02-05 05:13:00,1.6136,1.61375,1.6136,1.61375,16200000.0
2008-02-05 05:14:00,1.61375,1.61375,1.6136,1.6136,13900000.0
2008-02-05 05:15:00,1.61375,1.6138,1.6136,1.6138,67500000.0
2008-02-05 05:16:00,1.6138,1.6138,1.6138,1.6138,12000000.0
2008-02-05 05:17:00,1.6138,1.6138,1.6138,1.6138,84000000.0
2008-02-05 05:18:00,1.6138,1.6138,1.6136,1.6138,83400000.0
2008-02-05 05:19:00,1.6138,1.6138,1.6136,1.6138,26400000.0
2008-02-05 05:20:00,1.6138,1.6138,1.6138,1.6138,109200000.0
2008-02-05 05:21:00,1.6138,1.6138,1.6138,1.6138,180000000.0
2008-02-05 05:22:00,1.6138,1.6138,1.61355,1.6136,491800000.0
2008-02-05 05:23:00,1.6136,1.6136,1.6134,1.6134,43000000.0
2008-02-05 05:24:00,1.6134,1.6136,1.6134,1.6136,276400000.0
2008-02-05 05:25:00,1.6136,1.6137,1.6134,1.6136,432300000.0
2008-02-05 05:26:00,1.6136,1.6136,1.61355,1.6136,352300000.0
2008-02-05 05:27:00,1.6136,1.6136,1.6136,1.6136,211000000.0
2008-02-05 05:28:00,1.6134,1.6134,1.6134,1.6134,21600000.0
2008-02-05 05:29:00,1.6134,1.61345,1.61325,1.61345,80800000.0
2008-02-05 05:30:00,1.61345,1.6136,1.6134,1.6136,657600000.0
2008-02-05 05:31:00,1.6136,1.6136,1.6136,1.6136,442400000.0
2008-02-05 05:32:00,1.6136,1.6136,1.6134,1.61345,485600000.0
2008-02-05 05:33:00,1.61345,1.61345,1.6134,1.61345,546400000.0
2008-02-05 05:34:00,1.61345,1.6136,1.6133,1.6136,706199999.0
2008-02-05 05:35:00,1.6136,1.6137,1.61345,1.6137,926100000.0
2008-02-05 05:36:00,1.6137,1.6137,1.61355,1.61355,263400000.0
2008-02-05 05:37:00,1.61355,1.61355,1.6134,1.6135,115100000.0
2008-02-05 05:38:00,1.6135,1.6135,1.61335,1.6135,525600000.0
2008-02-05 05:39:00,1.6135,1.6135,1.6135,1.6135,676500000.0
2008-02-05 05:40:00,1.6135,1.6135,1.6135,1.6135,538400000.0
2008-02-05 05:41:00,1.6135,1.6135,1.6135,1.6135,810100000.0
2008-02-05 05:42:00,1.6135,1.61355,1.6135,1.61355,476100000.0
2008-02-05 05:43:00,1.61355,1.61355,1.61335,1.61355,84900000.0
2008-02-05 05:44:00,1.61345,1.61365,1.61345,1.61365,27800000.0
2008-02-05 05:45:00,1.61365,1.61375,1.6135,1.61375,73000000.0
2008-02-05 05:46:00,1.61375,1.6138,1.61375,1.6138,48800000.0
2008-02-05 05:47:00,1.6138,1.6138,1.61365,1.6138,31200000.0
2008-02-05 05:48:00,1.6138,1.6138,1.6136,1.6136,42300000.0
2008-02-05 05:49:00,1.6136,1.6136,1.61355,1.6136,142400000.0
2008-02-05 05:50:00,1.6136,1.61365,1.6136,1.61365,14200000.0
2008-02-05 05:51:00,1.6136,1.6136,1.6136,1.6136,49600000.0
2008-02-05 05:52:00,1.6136,1.6136,1.6135,1.61355,16600000.0
2008-02-05 05:53:00,1.61355,1.61355,1.6135,1.61355,17600000.0
2008-02-05 05:54:00,1.6135,1.61385,1.6135,1.6138,88200000.0
2008-02-05 05:55:00,1.6138,1.61385,1.61355,1.6136,167099999.0
2008-02-05 05:56:00,1.61365,1.6138,1.61345,1.6136,311000000.0
2008-02-05 05:57:00,1.61355,1.6138,1.61355,1.61365,89800000.0
2008-02-05 05:58:00,1.61365,1.6138,1.6136,1.61365,20800000.0
2008-02-05 05:59:00,1.61365,1.6138,1.61365,1.61365,23500000.0
2008-02-05 06:00:00,1.61365,1.6137,1.6136,1.6136,5000000.0
2008-02-05 06:01:00,1.6136,1.6138,1.6136,1.61365,61800000.0
2008-02-05 06:02:00,1.61365,1.6138,1.61365,1.61365,56100000.0
2008-02-05 06:03:00,1.6136,1.6137,1.61355,1.6136,269600000.0
2008-02-05 06:04:00,1.61355,1.61355,1.6134,1.61345,58700000.0
2008-02-05 06:05:00,1.61345,1.6135,1.6134,1.6135,18500000.0
2008-02-05 06:06:00,1.6134,1.61345,1.6134,1.61345,125600000.0
2008-02-05 06:07:00,1.61335,1.61345,1.6132,1.6132,52000000.0
2008-02-05 06:08:00,1.6132,1.61325,1.61315,1.61325,34300000.0
2008-02-05 06:09:00,1.61325,1.61335,1.6132,1.61325,86000000.0
2008-02-05 06:10:00,1.61325,1.61325,1.6132,1.6132,27600000.0
2008-02-05 06:11:00,1.6131,1.6132,1.6131,1.6131,56100000.0
2008-02-05 06:12:00,1.6131,1.6131,1.613,1.6131,22100000.0
2008-02-05 06:13:00,1.6131,1.61335,1.6131,1.61335,548200001.0
2008-02-05 06:14:00,1.61335,1.61335,1.61315,1.6132,38500000.0
2008-02-05 06:15:00,1.6132,1.61345,1.61315,1.61345,80800000.0
2008-02-05 06:16:00,1.61345,1.6135,1.6132,1.6135,55700000.0
2008-02-05 06:17:00,1.6135,1.61365,1.61345,1.61365,135000000.0
2008-02-05 06:18:00,1.61365,1.61375,1.6133,1.6135,93600000.0
2008-02-05 06:19:00,1.61345,1.6136,1.6134,1.6134,57100000.0
2008-02-05 06:20:00,1.61325,1.6136,1.61325,1.6133,70800000.0
2008-02-05 06:21:00,1.6133,1.6136,1.61325,1.6134,135800000.0
2008-02-05 06:22:00,1.6134,1.6134,1.6132,1.61325,32000000.0
2008-02-05 06:23:00,1.61325,1.6133,1.61325,1.6133,17700000.0
2008-02-05 06:24:00,1.6133,1.6134,1.6133,1.6134,30300000.0
2008-02-05 06:25:00,1.61335,1.6135,1.6133,1.6135,67400000.0
2008-02-05 06:26:00,1.6134,1.6134,1.61325,1.61325,25600000.0
2008-02-05 06:27:00,1.61325,1.6134,1.61325,1.6133,42000000.0
2008-02-05 06:28:00,1.6133,1.6134,1.6133,1.6134,49700000.0
2008-02-05 06:29:00,1.6134,1.6134,1.6132,1.61325,8800000.0
2008-02-05 06:30:00,1.61325,1.6133,1.61325,1.6133,10000000.0
2008-02-05 06:31:00,1.6133,1.6134,1.6132,1.61325,57100000.0
2008-02-05 06:32:00,1.61325,1.6134,1.61325,1.6134,27200000.0
2008-02-05 06:33:00,1.6134,1.6134,1.6133,1.6134,47600000.0
2008-02-05 06:34:00,1.6134,1.6134,1.6134,1.6134,42400000.0
2008-02-05 06:35:00,1.6134,1.6134,1.6132,1.61325,18400000.0
2008-02-05 06:36:00,1.61325,1.61325,1.61325,1.61325,6400000.0
2008-02-05 06:37:00,1.61325,1.61325,1.61325,1.61325,59200000.0
2008-02-05 06:38:00,1.61325,1.61325,1.6132,1.61325,24800000.0
2008-02-05 06:39:00,1.61325,1.61325,1.6132,1.61325,8800000.0
2008-02-05 06:40:00,1.61335,1.6137,1.61335,1.6135,141100000.0
2008-02-05 06:41:00,1.61355,1.6137,1.6134,1.6134,114400000.0
2008-02-05 06:42:00,1.6133,1.6135,1.6133,1.6134,66700000.0
2008-02-05 06:43:00,1.6133,1.6133,1.6133,1.6133,16600000.0
2008-02-05 06:44:00,1.61325,1.61335,1.61325,1.6133,276800000.0
2008-02-05 06:45:00,1.6133,1.61395,1.6133,1.61375,423500000.0
2008-02-05 06:46:00,1.61375,1.61375,1.6134,1.6135,227600000.0
2008-02-05 06:47:00,1.6135,1.6135,1.6133,1.6134,100200000.0
2008-02-05 06:48:00,1.6134,1.6136,1.6134,1.6135,31800000.0
2008-02-05 06:49:00,1.6135,1.6135,1.6135,1.6135,16000000.0
2008-02-05 06:50:00,1.6135,1.6135,1.61345,1.6135,36800000.0
2008-02-05 06:51:00,1.6135,1.6135,1.6134,1.6134,72400000.0
2008-02-05 06:52:00,1.6134,1.6134,1.6133,1.61335,24600000.0
2008-02-05 06:53:00,1.61335,1.61345,1.61335,1.6134,35200000.0
2008-02-05 06:54:00,1.61345,1.6135,1.61345,1.6135,24000000.0
2008-02-05 06:55:00,1.61345,1.61345,1.61345,1.61345,12800000.0
2008-02-05 06:56:00,1.61345,1.61345,1.6134,1.6134,88300000.0
2008-02-05 06:57:00,1.6134,1.6134,1.6134,1.6134,54700000.0
2008-02-05 06:58:00,1.61335,1.6134,1.61335,1.6134,237600005.0
2008-02-05 06:59:00,1.61335,1.61335,1.61335,1.61335,75200000.0
2008-02-05 07:00:00,1.6134,1.61345,1.6134,1.6134,50800000.0
2008-02-05 07:01:00,1.6134,1.6134,1.6134,1.6134,49800000.0
2008-02-05 07:02:00,1.6134,1.6134,1.6134,1.6134,34200000.0
2008-02-05 07:03:00,1.6134,1.6134,1.6134,1.6134,11800000.0
2008-02-05 07:04:00,1.6134,1.6134,1.6134,1.6134,14400000.0
2008-02-05 07:05:00,1.6135,1.6135,1.61335,1.61335,303200000.0
2008-02-05 07:06:00,1.61335,1.61375,1.61335,1.6134,180200000.0
2008-02-05 07:07:00,1.61335,1.61335,1.61335,1.61335,67200000.0
2008-02-05 07:08:00,1.61335,1.61335,1.61335,1.61335,9600000.0
2008-02-05 07:09:00,1.61335,1.61345,1.6133,1.61345,79200000.0
2008-02-05 07:10:00,1.61345,1.61345,1.6134,1.6134,37600000.0
2008-02-05 07:11:00,1.6134,1.61345,1.61335,1.61345,202399999.0
2008-02-05 07:12:00,1.61355,1.61355,1.61345,1.61345,34400000.0
2008-02-05 07:13:00,1.61345,1.6135,1.6134,1.61345,68000000.0
2008-02-05 07:14:00,1.61345,1.6136,1.61345,1.6136,119700000.0
2008-02-05 07:15:00,1.6136,1.6136,1.6135,1.6135,61700000.0
2008-02-05 07:16:00,1.6135,1.6135,1.6135,1.6135,22400000.0
2008-02-05 07:17:00,1.6135,1.6136,1.6135,1.6136,91500000.0
2008-02-05 07:18:00,1.6136,1.6136,1.6135,1.6135,72000000.0
2008-02-05 07:19:00,1.6135,1.61355,1.61345,1.61355,104000000.0
2008-02-05 07:20:00,1.6135,1.6136,1.6135,1.6135,17700000.0
2008-02-05 07:21:00,1.6135,1.6135,1.6135,1.6135,12800000.0
2008-02-05 07:22:00,1.6135,1.6135,1.6135,1.6135,4800000.0
2008-02-05 07:23:00,1.6135,1.6137,1.6135,1.6136,66800000.0
2008-02-05 07:24:00,1.6136,1.61365,1.6135,1.6136,27100000.0
2008-02-05 07:25:00,1.6136,1.6136,1.6135,1.6136,102200000.0
2008-02-05 07:26:00,1.6136,1.6136,1.6135,1.6135,27500000.0
2008-02-05 07:27:00,1.6135,1.6136,1.6135,1.6136,79500000.0
2008-02-05 07:28:00,1.6136,1.6136,1.6136,1.6136,2200000.0
2008-02-05 07:29:00,1.6135,1.6135,1.6135,1.6135,22400000.0
2008-02-05 07:30:00,1.6135,1.6136,1.6135,1.6136,20500000.0
2008-02-05 07:31:00,1.6136,1.6136,1.6136,1.6136,4100000.0
2008-02-05 07:32:00,1.6135,1.61355,1.6135,1.6135,32000000.0
2008-02-05 07:33:00,1.6135,1.6136,1.6135,1.6135,72600000.0
2008-02-05 07:34:00,1.6135,1.6136,1.6135,1.6136,14000000.0
2008-02-05 07:35:00,1.6136,1.6136,1.6135,1.6136,10400000.0
2008-02-05 07:36:00,1.6136,1.6136,1.6135,1.6135,6100000.0
2008-02-05 07:37:00,1.6135,1.6136,1.61345,1.6136,23100000.0
2008-02-05 07:38:00,1.61355,1.6136,1.61345,1.6136,131399997.0
2008-02-05 07:39:00,1.6136,1.6136,1.6135,1.6136,271100000.0
2008-02-05 07:40:00,1.6136,1.6136,1.61355,1.6136,70100000.0
2008-02-05 07:41:00,1.6135,1.6137,1.6135,1.6136,57300000.0
2008-02-05 07:42:00,1.6136,1.61365,1.6135,1.6135,15600000.0
2008-02-05 07:43:00,1.6135,1.6136,1.6135,1.6135,68300000.0
2008-02-05 07:44:00,1.6135,1.6135,1.6134,1.6134,37100000.0
2008-02-05 07:45:00,1.6134,1.6137,1.6134,1.61365,60900000.0
2008-02-05 07:46:00,1.61355,1.61355,1.61355,1.61355,800000.0
2008-02-05 07:47:00,1.61355,1.61385,1.6135,1.6137,172100000.0
2008-02-05 07:48:00,1.6137,1.61375,1.61365,1.6137,19300000.0
2008-02-05 07:49:00,1.6137,1.614,1.6137,1.61375,206599999.0
2008-02-05 07:50:00,1.61375,1.61375,1.6137,1.6137,597600002.0
2008-02-05 07:51:00,1.6137,1.61395,1.6137,1.61395,51700000.0
2008-02-05 07:52:00,1.61405,1.61415,1.614,1.614,254900000.0
2008-02-05 07:53:00,1.614,1.61405,1.6139,1.6139,141100000.0
2008-02-05 07:54:00,1.6139,1.61395,1.61385,1.6139,128200000.0
2008-02-05 07:55:00,1.6139,1.61395,1.61385,1.61385,86400000.0
2008-02-05 07:56:00,1.61385,1.61395,1.61385,1.61395,412000003.0
2008-02-05 07:57:00,1.61395,1.61395,1.61395,1.61395,19200000.0
2008-02-05 07:58:00,1.61395,1.614,1.61395,1.614,43200000.0
2008-02-05 07:59:00,1.614,1.61425,1.6139,1.61395,159300000.0
2008-02-05 08:00:00,1.61395,1.61415,1.6139,1.6139,87500000.0
2008-02-05 08:01:00,1.61385,1.6142,1.61385,1.614,122400000.0
2008-02-05 08:02:00,1.614,1.61415,1.61395,1.61395,125400000.0
2008-02-05 08:03:00,1.61395,1.6141,1.61395,1.61405,40700000.0
2008-02-05 08:04:00,1.614,1.6142,1.61395,1.61405,67400000.0
2008-02-05 08:05:00,1.61405,1.61405,1.61395,1.61395,19700000.0
2008-02-05 08:06:00,1.61395,1.6142,1.61395,1.61405,59700000.0
2008-02-05 08:07:00,1.614,1.614,1.614,1.614,22400000.0
2008-02-05 08:08:00,1.614,1.6141,1.614,1.6141,16200000.0
2008-02-05 08:09:00,1.6141,1.6143,1.614,1.6143,68000000.0
2008-02-05 08:10:00,1.6143,1.61495,1.6143,1.61495,407200000.0
2008-02-05 08:11:00,1.61495,1.6152,1.6148,1.6152,303100000.0
2008-02-05 08:12:00,1.6152,1.61535,1.6152,1.61535,11500000.0
2008-02-05 08:13:00,1.61535,1.61575,1.61535,1.6156,639700000.0
2008-02-05 08:14:00,1.6156,1.6156,1.61555,1.6156,159200000.0
2008-02-05 08:15:00,1.6156,1.6156,1.61535,1.6155,135300000.0
2008-02-05 08:16:00,1.6155,1.6155,1.6153,1.6154,122600000.0
2008-02-05 08:17:00,1.6154,1.61565,1.61525,1.6155,181100000.0
2008-02-05 08:18:00,1.6154,1.61555,1.6152,1.6153,310099999.0
2008-02-05 08:19:00,1.61535,1.61555,1.61525,1.6153,205100000.0
2008-02-05 08:20:00,1.6153,1.6154,1.6152,1.6152,129000000.0
2008-02-05 08:21:00,1.6152,1.6153,1.61515,1.61515,38600000.0
2008-02-05 08:22:00,1.61515,1.61535,1.61515,1.6152,149399995.0
2008-02-05 08:23:00,1.6152,1.6153,1.6152,1.6153,30900000.0
2008-02-05 08:24:00,1.6152,1.6153,1.61515,1.6153,27100000.0
2008-02-05 08:25:00,1.6153,1.6154,1.61515,1.61525,106900000.0
2008-02-05 08:26:00,1.61525,1.6153,1.6151,1.6151,40700000.0
2008-02-05 08:27:00,1.6151,1.6151,1.6151,1.6151,11900000.0
2008-02-05 08:28:00,1.6151,1.6151,1.615,1.615,58400000.0
2008-02-05 08:29:00,1.615,1.6151,1.615,1.6151,38400000.0
2008-02-05 08:30:00,1.6151,1.61525,1.6148,1.61525,108600000.0
2008-02-05 08:31:00,1.61525,1.6153,1.61515,1.61525,18900000.0
2008-02-05 08:32:00,1.61525,1.61525,1.615,1.6151,135800000.0
2008-02-05 08:33:00,1.6151,1.6151,1.6151,1.6151,21200000.0
2008-02-05 08:34:00,1.615,1.6151,1.6147,1.6147,129700000.0
2008-02-05 08:35:00,1.6147,1.61505,1.6147,1.61505,443300006.0
2008-02-05 08:36:00,1.61505,1.61535,1.61505,1.6153,172400000.0
2008-02-05 08:37:00,1.6153,1.61535,1.61505,1.61525,179600000.0
2008-02-05 08:38:00,1.61525,1.61525,1.61515,1.61515,35800000.0
2008-02-05 08:39:00,1.61515,1.61525,1.6151,1.6151,42000000.0
2008-02-05 08:40:00,1.6153,1.6153,1.615,1.615,65100000.0
2008-02-05 08:41:00,1.615,1.61535,1.615,1.6153,42600000.0
2008-02-05 08:42:00,1.6153,1.61535,1.6152,1.6153,33900000.0
2008-02-05 08:43:00,1.6153,1.6154,1.6153,1.6153,42100000.0
2008-02-05 08:44:00,1.61535,1.6155,1.6153,1.6155,199900000.0
2008-02-05 08:45:00,1.6155,1.61575,1.6154,1.61575,57300000.0
2008-02-05 08:46:00,1.61575,1.61575,1.6157,1.61575,6600000.0
2008-02-05 08:47:00,1.6157,1.6158,1.6157,1.61575,20300000.0
2008-02-05 08:48:00,1.61575,1.6158,1.6155,1.6156,78000000.0
2008-02-05 08:49:00,1.6156,1.6157,1.6156,1.61565,15300000.0
2008-02-05 08:50:00,1.6156,1.6157,1.6156,1.6156,52400000.0
2008-02-05 08:51:00,1.6156,1.61575,1.6153,1.61565,119800000.0
2008-02-05 08:52:00,1.61565,1.61565,1.6156,1.6156,26700000.0
2008-02-05 08:53:00,1.6156,1.6156,1.6154,1.6154,78200000.0
2008-02-05 08:54:00,1.6154,1.6154,1.61525,1.61535,93200000.0
2008-02-05 08:55:00,1.61535,1.61535,1.615,1.6151,238500000.0
2008-02-05 08:56:00,1.6152,1.6152,1.61515,1.61515,43500000.0
2008-02-05 08:57:00,1.61515,1.61525,1.61515,1.6152,76600000.0
2008-02-05 08:58:00,1.6152,1.6152,1.6151,1.6151,175600000.0
2008-02-05 08:59:00,1.6151,1.6151,1.6151,1.6151,36100000.0
2008-02-05 09:00:00,1.6151,1.61515,1.6151,1.6151,39800000.0
2008-02-05 09:01:00,1.6151,1.6151,1.6147,1.6147,165900000.0
2008-02-05 09:02:00,1.6147,1.61505,1.6145,1.61455,299500000.0
2008-02-05 09:03:00,1.61455,1.6148,1.61455,1.61465,317700000.0
2008-02-05 09:04:00,1.61465,1.61485,1.6146,1.61465,272600000.0
2008-02-05 09:05:00,1.61465,1.6148,1.6146,1.6148,102400000.0
2008-02-05 09:06:00,1.6148,1.6148,1.61475,1.6148,59600000.0
2008-02-05 09:07:00,1.6148,1.6148,1.61445,1.61455,211400000.0
2008-02-05 09:08:00,1.61455,1.6149,1.6145,1.6147,283500000.0
2008-02-05 09:09:00,1.6147,1.61505,1.6147,1.615,111100000.0
2008-02-05 09:10:00,1.615,1.6152,1.615,1.615,286900000.0
2008-02-05 09:11:00,1.615,1.6154,1.615,1.61525,690500000.0
2008-02-05 09:12:00,1.61525,1.6159,1.61525,1.61585,247500000.0
2008-02-05 09:13:00,1.61575,1.61575,1.6153,1.61555,179600000.0
2008-02-05 09:14:00,1.6155,1.61555,1.6154,1.6155,110200000.0
2008-02-05 09:15:00,1.6155,1.6156,1.61545,1.6155,116800000.0
2008-02-05 09:16:00,1.6155,1.6156,1.6155,1.6156,353200000.0
2008-02-05 09:17:00,1.61555,1.6156,1.6155,1.6156,744000000.0
2008-02-05 09:18:00,1.6156,1.6156,1.61555,1.6156,119600000.0
2008-02-05 09:19:00,1.6156,1.6156,1.61535,1.6155,229300000.0
2008-02-05 09:20:00,1.6155,1.61565,1.61545,1.6156,139800000.0
2008-02-05 09:21:00,1.6156,1.6156,1.6155,1.6155,83800000.0
2008-02-05 09:22:00,1.6155,1.61565,1.61545,1.6156,332000000.0
2008-02-05 09:23:00,1.6156,1.61565,1.61555,1.6156,45900000.0
2008-02-05 09:24:00,1.6156,1.6157,1.6156,1.6156,302000000.0
2008-02-05 09:25:00,1.6156,1.6157,1.6155,1.6156,769900000.0
2008-02-05 09:26:00,1.6156,1.6156,1.61555,1.6156,186300000.0
2008-02-05 09:27:00,1.6156,1.6157,1.61555,1.6156,228900001.0
2008-02-05 09:28:00,1.6156,1.61565,1.61555,1.6156,137000000.0
2008-02-05 09:29:00,1.6156,1.61565,1.6156,1.61565,40800000.0
2008-02-05 09:30:00,1.61565,1.6157,1.61545,1.6155,183200000.0
2008-02-05 09:31:00,1.6155,1.6157,1.6155,1.61555,191299999.0
2008-02-05 09:32:00,1.61555,1.6157,1.6155,1.6157,176500001.0
2008-02-05 09:33:00,1.6157,1.6157,1.6154,1.6155,260900001.0
2008-02-05 09:34:00,1.6155,1.6157,1.6155,1.6155,227100000.0
2008-02-05 09:35:00,1.61555,1.6157,1.61555,1.6157,154300000.0
2008-02-05 09:36:00,1.6157,1.61595,1.61565,1.61595,140500002.0
2008-02-05 09:37:00,1.61595,1.61595,1.61585,1.6159,466500000.0
2008-02-05 09:38:00,1.6159,1.616,1.61585,1.616,332300000.0
2008-02-05 09:39:00,1.616,1.616,1.61575,1.6159,213600000.0
2008-02-05 09:40:00,1.6159,1.616,1.61575,1.61585,250500000.0
2008-02-05 09:41:00,1.61585,1.6159,1.61575,1.6159,429699998.0
2008-02-05 09:42:00,1.6159,1.61605,1.6159,1.616,577800000.0
2008-02-05 09:43:00,1.616,1.6161,1.616,1.616,393000000.0
2008-02-05 09:44:00,1.61605,1.61605,1.616,1.616,94600000.0
2008-02-05 09:45:00,1.616,1.616,1.61595,1.61595,156600000.0
2008-02-05 09:46:00,1.61595,1.616,1.61585,1.61595,137800000.0
2008-02-05 09:47:00,1.61595,1.61595,1.6156,1.61575,86300000.0
2008-02-05 09:48:00,1.61575,1.6159,1.6157,1.61585,85900000.0
2008-02-05 09:49:00,1.61585,1.6159,1.6157,1.6158,72800000.0
2008-02-05 09:50:00,1.6158,1.6158,1.61565,1.6157,90000000.0
2008-02-05 09:51:00,1.6157,1.61585,1.6157,1.6158,69300000.0
2008-02-05 09:52:00,1.6158,1.6159,1.61575,1.61575,82400000.0
2008-02-05 09:53:00,1.61575,1.61585,1.61575,1.61575,80000000.0
2008-02-05 09:54:00,1.61575,1.61595,1.61575,1.61585,316200000.0
2008-02-05 09:55:00,1.61585,1.61595,1.6158,1.6158,39600000.0
2008-02-05 09:56:00,1.6158,1.6158,1.61575,1.61575,138400000.0
2008-02-05 09:57:00,1.61575,1.61585,1.61575,1.61575,36100000.0
2008-02-05 09:58:00,1.61575,1.61585,1.61575,1.61575,98700000.0
2008-02-05 09:59:00,1.61575,1.61585,1.61575,1.61585,202900008.0
2008-02-05 10:00:00,1.61585,1.6159,1.61575,1.61575,403100001.0
2008-02-05 10:01:00,1.61575,1.6163,1.61575,1.6163,215300000.0
2008-02-05 10:02:00,1.6163,1.6163,1.616,1.616,290000000.0
2008-02-05 10:03:00,1.616,1.6162,1.616,1.6162,130000000.0
2008-02-05 10:04:00,1.6162,1.6169,1.6162,1.6169,125200000.0
2008-02-05 10:05:00,1.6169,1.6169,1.61645,1.61665,393200001.0
2008-02-05 10:06:00,1.61665,1.61665,1.6164,1.6165,162599999.0
2008-02-05 10:07:00,1.6165,1.6166,1.6163,1.61645,195700000.0
2008-02-05 10:08:00,1.6166,1.6166,1.6164,1.61645,276500000.0
2008-02-05 10:09:00,1.61645,1.6173,1.6163,1.61715,230400000.0
2008-02-05 10:10:00,1.61705,1.6174,1.61705,1.61725,297200000.0
2008-02-05 10:11:00,1.6172,1.6174,1.61705,1.6172,258200000.0
2008-02-05 10:12:00,1.6173,1.6173,1.61705,1.61705,165100000.0
2008-02-05 10:13:00,1.61705,1.6174,1.617,1.6174,194800000.0
2008-02-05 10:14:00,1.6174,1.61785,1.61715,1.6177,191000000.0
2008-02-05 10:15:00,1.6177,1.6177,1.61705,1.6172,295700001.0
2008-02-05 10:16:00,1.61715,1.6173,1.617,1.6171,348800000.0
2008-02-05 10:17:00,1.6171,1.6174,1.617,1.61735,78900000.0
2008-02-05 10:18:00,1.6173,1.6175,1.6172,1.61735,210900000.0
2008-02-05 10:19:00,1.61735,1.6175,1.6173,1.61735,184200000.0
2008-02-05 10:20:00,1.61735,1.61785,1.61735,1.6177,149700000.0
2008-02-05 10:21:00,1.6178,1.6179,1.6172,1.6172,161400000.0
2008-02-05 10:22:00,1.6172,1.61725,1.61695,1.617,414100000.0
2008-02-05 10:23:00,1.61705,1.6175,1.617,1.61745,141200000.0
2008-02-05 10:24:00,1.61745,1.6175,1.6173,1.6174,110600000.0
2008-02-05 10:25:00,1.6174,1.61795,1.6173,1.6177,120600000.0
2008-02-05 10:26:00,1.6177,1.6178,1.61735,1.61745,198600000.0
2008-02-05 10:27:00,1.61745,1.61775,1.61735,1.61755,132400000.0
2008-02-05 10:28:00,1.6176,1.6176,1.6172,1.61725,154400000.0
2008-02-05 10:29:00,1.6172,1.61745,1.6172,1.6173,171100000.0
2008-02-05 10:30:00,1.6173,1.6175,1.6173,1.61735,83500000.0
2008-02-05 10:31:00,1.61735,1.6177,1.6172,1.6176,178100000.0
2008-02-05 10:32:00,1.6177,1.6177,1.6172,1.61735,148400000.0
2008-02-05 10:33:00,1.61735,1.6174,1.6173,1.6173,54700000.0
2008-02-05 10:34:00,1.6173,1.6173,1.6172,1.6172,114200000.0
2008-02-05 10:35:00,1.6172,1.6172,1.61715,1.6172,113700000.0
2008-02-05 10:36:00,1.6172,1.6174,1.6172,1.61735,142300000.0
2008-02-05 10:37:00,1.61735,1.6179,1.61715,1.6177,136900000.0
2008-02-05 10:38:00,1.6177,1.6189,1.61755,1.6186,264200000.0
2008-02-05 10:39:00,1.6186,1.6187,1.6182,1.61865,260200001.0
2008-02-05 10:40:00,1.6187,1.6189,1.6185,1.6185,244200000.0
2008-02-05 10:41:00,1.6186,1.6186,1.6184,1.6186,164700000.0
2008-02-05 10:42:00,1.6186,1.61875,1.6184,1.61845,177100000.0
2008-02-05 10:43:00,1.6184,1.61855,1.61835,1.6185,149800000.0
2008-02-05 10:44:00,1.61855,1.6186,1.61835,1.61835,190000000.0
2008-02-05 10:45:00,1.6184,1.6186,1.61835,1.61835,184400000.0
2008-02-05 10:46:00,1.61835,1.6185,1.6183,1.6183,195500000.0
2008-02-05 10:47:00,1.6183,1.6185,1.61815,1.6183,196800000.0
2008-02-05 10:48:00,1.61825,1.6193,1.6182,1.619,264200000.0
2008-02-05 10:49:00,1.619,1.6198,1.619,1.6196,256900000.0
2008-02-05 10:50:00,1.6196,1.6197,1.6188,1.61915,289100000.0
2008-02-05 10:51:00,1.61925,1.61955,1.61915,1.61945,378500001.0
2008-02-05 10:52:00,1.61945,1.6195,1.6188,1.61905,116699999.0
2008-02-05 10:53:00,1.61905,1.61915,1.6188,1.61895,182299999.0
2008-02-05 10:54:00,1.61895,1.61975,1.6189,1.61975,185400000.0
2008-02-05 10:55:00,1.61975,1.6199,1.61935,1.61945,218400000.0
2008-02-05 10:56:00,1.61945,1.6197,1.619,1.6196,160600000.0
2008-02-05 10:57:00,1.6196,1.6196,1.6189,1.619,193000000.0
2008-02-05 10:58:00,1.619,1.6196,1.6189,1.6195,127700000.0
2008-02-05 10:59:00,1.6195,1.61975,1.61945,1.61955,152800000.0
2008-02-05 11:00:00,1.61955,1.6198,1.61915,1.61975,366200000.0
2008-02-05 11:01:00,1.61975,1.6199,1.6193,1.61935,178900000.0
2008-02-05 11:02:00,1.61935,1.6204,1.61935,1.6204,242200000.0
2008-02-05 11:03:00,1.6204,1.6209,1.62005,1.62005,276700000.0
2008-02-05 11:04:00,1.62005,1.6208,1.62,1.62045,263900000.0
2008-02-05 11:05:00,1.62045,1.62095,1.6204,1.6207,220000000.0
2008-02-05 11:06:00,1.6207,1.6209,1.6206,1.62065,246300000.0
2008-02-05 11:07:00,1.6206,1.6209,1.6206,1.62075,229700000.0
2008-02-05 11:08:00,1.62075,1.6212,1.62075,1.62115,245000000.0
2008-02-05 11:09:00,1.62115,1.6213,1.6208,1.6209,269600000.0
2008-02-05 11:10:00,1.6209,1.6209,1.6205,1.62055,376499999.0
2008-02-05 11:11:00,1.62055,1.6208,1.6205,1.62065,691099999.0
2008-02-05 11:12:00,1.62065,1.6207,1.62055,1.6206,234299999.0
2008-02-05 11:13:00,1.6206,1.6209,1.6206,1.62075,222800000.0
2008-02-05 11:14:00,1.62075,1.6209,1.62045,1.6206,577099999.0
2008-02-05 11:15:00,1.6205,1.62095,1.6204,1.62055,603900000.0
2008-02-05 11:16:00,1.62055,1.6213,1.6205,1.6213,282700001.0
2008-02-05 11:17:00,1.6213,1.6216,1.6211,1.6215,220300000.0
2008-02-05 11:18:00,1.6215,1.62165,1.6209,1.621,362999999.0
2008-02-05 11:19:00,1.621,1.6211,1.62045,1.62095,409700000.0
2008-02-05 11:20:00,1.621,1.62105,1.6207,1.6209,208400000.0
2008-02-05 11:21:00,1.6209,1.6209,1.62045,1.6205,172900000.0
2008-02-05 11:22:00,1.6205,1.62075,1.62015,1.6203,203800000.0
2008-02-05 11:23:00,1.6203,1.6203,1.61975,1.61995,230600000.0
2008-02-05 11:24:00,1.6199,1.6203,1.6198,1.6202,138300000.0
2008-02-05 11:25:00,1.62015,1.62045,1.6199,1.6201,178500000.0
2008-02-05 11:26:00,1.6201,1.62025,1.6197,1.61975,322300001.0
2008-02-05 11:27:00,1.61975,1.61985,1.61965,1.61975,110100000.0
2008-02-05 11:28:00,1.61975,1.6199,1.6196,1.6198,128100000.0
2008-02-05 11:29:00,1.61975,1.6199,1.6197,1.6198,55500000.0
2008-02-05 11:30:00,1.61985,1.61985,1.61965,1.61985,153500000.0
2008-02-05 11:31:00,1.61985,1.62,1.61965,1.61965,554200001.0
2008-02-05 11:32:00,1.61965,1.62,1.6196,1.6197,494800003.0
2008-02-05 11:33:00,1.6197,1.61975,1.6194,1.6195,187000001.0
2008-02-05 11:34:00,1.6195,1.6195,1.6187,1.61935,323000000.0
2008-02-05 11:35:00,1.6193,1.6198,1.61925,1.6193,134700000.0
2008-02-05 11:36:00,1.61925,1.61945,1.61895,1.6192,234200000.0
2008-02-05 11:37:00,1.6192,1.6192,1.6188,1.6188,195700000.0
2008-02-05 11:38:00,1.6188,1.6189,1.6185,1.6187,182500000.0
2008-02-05 11:39:00,1.6187,1.61895,1.61855,1.61875,194000000.0
2008-02-05 11:40:00,1.6187,1.6188,1.6185,1.6187,275899999.0
2008-02-05 11:41:00,1.6187,1.61875,1.6185,1.6186,508700002.0
2008-02-05 11:42:00,1.6186,1.61875,1.6181,1.6182,382999999.0
2008-02-05 11:43:00,1.6182,1.6183,1.6181,1.6183,103400000.0
2008-02-05 11:44:00,1.61835,1.61875,1.61825,1.61875,67600000.0
2008-02-05 11:45:00,1.61875,1.6188,1.61845,1.6185,94200000.0
2008-02-05 11:46:00,1.61855,1.61875,1.61845,1.61865,73600000.0
2008-02-05 11:47:00,1.61865,1.6187,1.6184,1.61865,100300000.0
2008-02-05 11:48:00,1.61865,1.61875,1.61855,1.6187,91800000.0
2008-02-05 11:49:00,1.6187,1.6187,1.61855,1.6187,163000000.0
2008-02-05 11:50:00,1.6187,1.61875,1.61855,1.61865,90500000.0
2008-02-05 11:51:00,1.61865,1.61875,1.6185,1.6186,136300000.0
2008-02-05 11:52:00,1.6186,1.61875,1.6186,1.6187,76600000.0
2008-02-05 11:53:00,1.6187,1.6188,1.6187,1.6188,87700000.0
2008-02-05 11:54:00,1.6188,1.6189,1.61855,1.61865,149100000.0
2008-02-05 11:55:00,1.61865,1.6187,1.6182,1.6183,213100000.0
2008-02-05 11:56:00,1.6183,1.6184,1.6175,1.61765,158900000.0
2008-02-05 11:57:00,1.61765,1.6178,1.6176,1.6177,162300000.0
2008-02-05 11:58:00,1.6177,1.6179,1.6177,1.61775,115200000.0
2008-02-05 11:59:00,1.6179,1.6179,1.61775,1.6179,159600000.0
2008-02-05 12:00:00,1.6179,1.6179,1.6177,1.6177,53800000.0
2008-02-05 12:01:00,1.61775,1.61795,1.6176,1.6179,58400000.0
2008-02-05 12:02:00,1.6179,1.61805,1.61785,1.618,43200000.0
2008-02-05 12:03:00,1.61805,1.6182,1.618,1.61805,44400000.0
2008-02-05 12:04:00,1.61805,1.61825,1.6179,1.6181,126300000.0
2008-02-05 12:05:00,1.6181,1.61815,1.6179,1.61805,61600000.0
2008-02-05 12:06:00,1.61805,1.61805,1.61795,1.61805,36400000.0
2008-02-05 12:07:00,1.61805,1.6181,1.6178,1.6179,49100000.0
2008-02-05 12:08:00,1.61775,1.6184,1.61775,1.6184,81700000.0
2008-02-05 12:09:00,1.6184,1.6184,1.61815,1.61835,78300000.0
2008-02-05 12:10:00,1.61835,1.61835,1.618,1.618,110400000.0
2008-02-05 12:11:00,1.618,1.6182,1.618,1.61815,46000000.0
2008-02-05 12:12:00,1.61815,1.6182,1.618,1.6182,50400000.0
2008-02-05 12:13:00,1.6182,1.6183,1.61805,1.6182,95400000.0
2008-02-05 12:14:00,1.6181,1.6182,1.618,1.61805,65200000.0
2008-02-05 12:15:00,1.6182,1.6182,1.61805,1.6182,67700000.0
2008-02-05 12:16:00,1.6182,1.6183,1.618,1.61805,153000000.0
2008-02-05 12:17:00,1.61805,1.61825,1.618,1.6182,243000000.0
2008-02-05 12:18:00,1.6183,1.6187,1.61815,1.61835,559200000.0
2008-02-05 12:19:00,1.6183,1.6184,1.61815,1.6184,425600000.0
2008-02-05 12:20:00,1.6184,1.61845,1.6182,1.6183,387900000.0
2008-02-05 12:21:00,1.6183,1.6185,1.61815,1.6185,214800000.0
2008-02-05 12:22:00,1.6185,1.6186,1.6182,1.6182,334500001.0
2008-02-05 12:23:00,1.6182,1.6184,1.618,1.61805,254800000.0
2008-02-05 12:24:00,1.6181,1.6183,1.61785,1.6182,409400001.0
2008-02-05 12:25:00,1.6182,1.6187,1.61795,1.6183,263400000.0
2008-02-05 12:26:00,1.6183,1.6187,1.6182,1.6186,386599998.0
2008-02-05 12:27:00,1.6186,1.6186,1.61795,1.61825,257200000.0
2008-02-05 12:28:00,1.61825,1.6187,1.61825,1.6187,226300000.0
2008-02-05 12:29:00,1.6186,1.6188,1.6184,1.61845,186900000.0
2008-02-05 12:30:00,1.61845,1.6189,1.61835,1.6186,353300001.0
2008-02-05 12:31:00,1.6186,1.6192,1.6185,1.6192,210900000.0
2008-02-05 12:32:00,1.6192,1.6196,1.6192,1.6195,197800000.0
2008-02-05 12:33:00,1.6194,1.61965,1.6192,1.61945,214300000.0
2008-02-05 12:34:00,1.61945,1.6199,1.61915,1.6199,369300000.0
2008-02-05 12:35:00,1.6199,1.62,1.6195,1.6195,464100000.0
2008-02-05 12:36:00,1.6195,1.6198,1.6195,1.6197,368799999.0
2008-02-05 12:37:00,1.6197,1.6197,1.61945,1.6195,674700000.0
2008-02-05 12:38:00,1.61945,1.6196,1.6194,1.6195,289400001.0
2008-02-05 12:39:00,1.6195,1.6196,1.6192,1.6193,252400000.0
2008-02-05 12:40:00,1.6193,1.6196,1.6193,1.6194,369100000.0
2008-02-05 12:41:00,1.6194,1.6196,1.6194,1.6194,140700000.0
2008-02-05 12:42:00,1.6194,1.6197,1.6194,1.6196,185600000.0
2008-02-05 12:43:00,1.6196,1.61965,1.6194,1.6194,83100000.0
2008-02-05 12:44:00,1.6194,1.6196,1.61935,1.6194,382900000.0
2008-02-05 12:45:00,1.6194,1.6196,1.6194,1.6195,173900000.0
2008-02-05 12:46:00,1.6195,1.6196,1.6195,1.6195,127300000.0
2008-02-05 12:47:00,1.6195,1.61955,1.61915,1.61915,303200000.0
2008-02-05 12:48:00,1.61915,1.6193,1.61915,1.61925,190099999.0
2008-02-05 12:49:00,1.61925,1.6197,1.61915,1.6197,125899999.0
2008-02-05 12:50:00,1.6197,1.6198,1.6196,1.61965,130900000.0
2008-02-05 12:51:00,1.6197,1.6199,1.6196,1.61985,81900000.0
2008-02-05 12:52:00,1.6199,1.62005,1.61955,1.61965,374000000.0
2008-02-05 12:53:00,1.61965,1.6199,1.6195,1.6196,115100000.0
2008-02-05 12:54:00,1.6197,1.6199,1.6195,1.6195,203499999.0
2008-02-05 12:55:00,1.6195,1.62005,1.6195,1.62,562799999.0
2008-02-05 12:56:00,1.62,1.62005,1.61965,1.61965,67400000.0
2008-02-05 12:57:00,1.61965,1.6198,1.6193,1.61935,104500000.0
2008-02-05 12:58:00,1.61935,1.61975,1.6193,1.6197,190600000.0
2008-02-05 12:59:00,1.6197,1.6201,1.6197,1.62,204100000.0
2008-02-05 13:00:00,1.62,1.6203,1.61995,1.6203,187400000.0
2008-02-05 13:01:00,1.6203,1.6203,1.62,1.62005,184500000.0
2008-02-05 13:02:00,1.62005,1.62005,1.6198,1.61995,252100000.0
2008-02-05 13:03:00,1.61995,1.61995,1.61975,1.6198,399300000.0
2008-02-05 13:04:00,1.6198,1.6198,1.61945,1.6195,388700004.0
2008-02-05 13:05:00,1.6195,1.61975,1.6195,1.6197,176900000.0
2008-02-05 13:06:00,1.6197,1.62,1.6197,1.61995,1344999999.0
2008-02-05 13:07:00,1.62,1.62,1.6195,1.6196,1543599997.0
2008-02-05 13:08:00,1.61955,1.6198,1.61955,1.61975,808800000.0
2008-02-05 13:09:00,1.61975,1.6199,1.6195,1.6195,918800000.0
2008-02-05 13:10:00,1.6195,1.6197,1.6195,1.6196,584500001.0
2008-02-05 13:11:00,1.6196,1.6197,1.61955,1.61965,902100008.0
2008-02-05 13:12:00,1.61965,1.6202,1.6196,1.6202,832899999.0
2008-02-05 13:13:00,1.6202,1.62055,1.6202,1.62035,526400000.0
2008-02-05 13:14:00,1.6203,1.6206,1.6203,1.62035,451900000.0
2008-02-05 13:15:00,1.62035,1.62045,1.62025,1.6204,223400000.0
2008-02-05 13:16:00,1.6204,1.62045,1.6198,1.62,309000000.0
2008-02-05 13:17:00,1.62,1.62,1.6197,1.61985,162100000.0
2008-02-05 13:18:00,1.61985,1.6201,1.61975,1.6201,166100002.0
2008-02-05 13:19:00,1.6202,1.6202,1.62005,1.6202,214400000.0
2008-02-05 13:20:00,1.6201,1.6202,1.61975,1.6198,930100011.0
2008-02-05 13:21:00,1.6198,1.6198,1.6194,1.6195,343599999.0
2008-02-05 13:22:00,1.6195,1.6195,1.61925,1.61925,813800000.0
2008-02-05 13:23:00,1.61925,1.6194,1.61915,1.6193,1768500005.0
2008-02-05 13:24:00,1.6193,1.61935,1.6191,1.6192,318900000.0
2008-02-05 13:25:00,1.61935,1.6194,1.6192,1.6193,1019500001.0
2008-02-05 13:26:00,1.6193,1.61955,1.61925,1.6193,228500000.0
2008-02-05 13:27:00,1.6193,1.6196,1.6193,1.61945,301500000.0
2008-02-05 13:28:00,1.61945,1.61955,1.6194,1.6194,133900000.0
2008-02-05 13:29:00,1.6194,1.61955,1.61935,1.61945,263499999.0
2008-02-05 13:30:00,1.61945,1.6196,1.61935,1.61945,141500000.0
2008-02-05 13:31:00,1.61945,1.6195,1.6193,1.6195,88800000.0
2008-02-05 13:32:00,1.6195,1.6197,1.61945,1.61955,102300000.0
2008-02-05 13:33:00,1.61955,1.61985,1.61945,1.61955,297499999.0
2008-02-05 13:34:00,1.61955,1.6197,1.6193,1.6194,280699998.0
2008-02-05 13:35:00,1.6194,1.6196,1.6191,1.6191,164200000.0
2008-02-05 13:36:00,1.6191,1.6192,1.619,1.61915,129400000.0
2008-02-05 13:37:00,1.61915,1.6193,1.61915,1.6192,85300000.0
2008-02-05 13:38:00,1.6192,1.6196,1.6192,1.61955,162500000.0
2008-02-05 13:39:00,1.61935,1.6197,1.61925,1.61955,135100000.0
2008-02-05 13:40:00,1.61955,1.61965,1.6193,1.6196,221600000.0
2008-02-05 13:41:00,1.6196,1.6204,1.61955,1.6202,287800000.0
2008-02-05 13:42:00,1.6202,1.6203,1.6201,1.6202,207400000.0
2008-02-05 13:43:00,1.6202,1.62025,1.6193,1.6195,520199998.0
2008-02-05 13:44:00,1.6195,1.6199,1.61935,1.6196,314600000.0
2008-02-05 13:45:00,1.6196,1.62,1.61945,1.61995,193200000.0
2008-02-05 13:46:00,1.61995,1.62015,1.61965,1.61985,201000001.0
2008-02-05 13:47:00,1.61985,1.62,1.6197,1.61975,118800000.0
2008-02-05 13:48:00,1.61975,1.62035,1.61975,1.62005,67100000.0
2008-02-05 13:49:00,1.62005,1.62015,1.6197,1.6198,671699993.0
2008-02-05 13:50:00,1.6198,1.61985,1.61975,1.61985,158700000.0
2008-02-05 13:51:00,1.61985,1.6199,1.61975,1.6199,84599997.0
2008-02-05 13:52:00,1.6199,1.62025,1.61955,1.61975,148800000.0
2008-02-05 13:53:00,1.61975,1.61985,1.6197,1.61975,73500000.0
2008-02-05 13:54:00,1.61975,1.62025,1.61975,1.62,206700000.0
2008-02-05 13:55:00,1.62005,1.62025,1.6199,1.6201,227800000.0
2008-02-05 13:56:00,1.62005,1.62015,1.61995,1.62015,228100000.0
2008-02-05 13:57:00,1.62015,1.62025,1.6201,1.6202,52500000.0
2008-02-05 13:58:00,1.6202,1.6204,1.6201,1.62035,111800000.0
2008-02-05 13:59:00,1.62035,1.6206,1.62015,1.6203,193100000.0
2008-02-05 14:00:00,1.6203,1.6203,1.62005,1.6201,102900000.0
2008-02-05 14:01:00,1.6201,1.6206,1.62,1.62025,263600000.0
2008-02-05 14:02:00,1.62025,1.6203,1.62005,1.6202,150800000.0
2008-02-05 14:03:00,1.6202,1.62025,1.62,1.62025,145400000.0
2008-02-05 14:04:00,1.62025,1.6207,1.62,1.6207,127400000.0
2008-02-05 14:05:00,1.62075,1.621,1.6205,1.6208,90700000.0
2008-02-05 14:06:00,1.6207,1.62095,1.62025,1.6204,167700000.0
2008-02-05 14:07:00,1.6204,1.62065,1.6202,1.62045,224100000.0
2008-02-05 14:08:00,1.62045,1.6205,1.62025,1.62025,98000000.0
2008-02-05 14:09:00,1.62025,1.6206,1.6202,1.62035,246100000.0
2008-02-05 14:10:00,1.6203,1.6204,1.6196,1.61995,150800000.0
2008-02-05 14:11:00,1.61995,1.6202,1.6196,1.61975,111700000.0
2008-02-05 14:12:00,1.61975,1.61975,1.6193,1.6195,201400000.0
2008-02-05 14:13:00,1.6195,1.61975,1.6193,1.6193,187100000.0
2008-02-05 14:14:00,1.6193,1.61965,1.6193,1.6196,143200000.0
2008-02-05 14:15:00,1.61965,1.61975,1.6196,1.6197,85600000.0
2008-02-05 14:16:00,1.6197,1.61985,1.6196,1.6197,101000000.0
2008-02-05 14:17:00,1.6197,1.61975,1.61935,1.6196,63900000.0
2008-02-05 14:18:00,1.6196,1.6198,1.61925,1.61945,136700000.0
2008-02-05 14:19:00,1.61945,1.61955,1.61935,1.61945,36900000.0
2008-02-05 14:20:00,1.61945,1.61995,1.61935,1.6196,74000000.0
2008-02-05 14:21:00,1.61955,1.61965,1.6195,1.6196,60300000.0
2008-02-05 14:22:00,1.6196,1.6197,1.61955,1.61965,72000000.0
2008-02-05 14:23:00,1.61965,1.61975,1.6194,1.61965,89500000.0
2008-02-05 14:24:00,1.61965,1.61975,1.6195,1.6196,93400000.0
2008-02-05 14:25:00,1.6196,1.61975,1.6196,1.61965,41000000.0
2008-02-05 14:26:00,1.6196,1.6196,1.6196,1.6196,87100000.0
2008-02-05 14:27:00,1.6196,1.6196,1.6194,1.6195,152700000.0
2008-02-05 14:28:00,1.6195,1.61955,1.6194,1.61945,127100001.0
2008-02-05 14:29:00,1.6194,1.61945,1.6193,1.6194,143600000.0
2008-02-05 14:30:00,1.6194,1.6194,1.61895,1.619,115300000.0
2008-02-05 14:31:00,1.619,1.61905,1.6186,1.6187,335300001.0
2008-02-05 14:32:00,1.6187,1.6188,1.6186,1.61875,303499999.0
2008-02-05 14:33:00,1.61875,1.6188,1.61865,1.61865,249200000.0
2008-02-05 14:34:00,1.61865,1.6187,1.6185,1.6185,192100000.0
2008-02-05 14:35:00,1.6185,1.6187,1.61845,1.6185,228800001.0
2008-02-05 14:36:00,1.6185,1.6186,1.61845,1.6185,182700000.0
2008-02-05 14:37:00,1.6185,1.6185,1.6183,1.6184,173500000.0
2008-02-05 14:38:00,1.6184,1.6186,1.6184,1.6186,167000001.0
2008-02-05 14:39:00,1.6186,1.6187,1.61835,1.6186,358400002.0
2008-02-05 14:40:00,1.6186,1.6187,1.6185,1.61855,326100002.0
2008-02-05 14:41:00,1.61855,1.6188,1.61855,1.6187,252200001.0
2008-02-05 14:42:00,1.6187,1.61915,1.6187,1.6191,205400000.0
2008-02-05 14:43:00,1.6191,1.6192,1.61905,1.6191,240700000.0
2008-02-05 14:44:00,1.6191,1.6191,1.619,1.6191,186100002.0
2008-02-05 14:45:00,1.6191,1.6191,1.6188,1.6189,75900000.0
2008-02-05 14:46:00,1.6189,1.61915,1.61885,1.6189,237800001.0
2008-02-05 14:47:00,1.6189,1.6189,1.61885,1.6189,209500000.0
2008-02-05 14:48:00,1.61895,1.61895,1.6187,1.6187,225299999.0
2008-02-05 14:49:00,1.6187,1.6189,1.61865,1.61865,374300000.0
2008-02-05 14:50:00,1.61865,1.6187,1.6186,1.6187,133000000.0
2008-02-05 14:51:00,1.6187,1.6188,1.61865,1.6187,172900000.0
2008-02-05 14:52:00,1.6187,1.619,1.6187,1.61895,155000000.0
2008-02-05 14:53:00,1.61895,1.619,1.6185,1.61855,153999999.0
2008-02-05 14:54:00,1.6185,1.6186,1.61835,1.6184,323099999.0
2008-02-05 14:55:00,1.6184,1.6185,1.618,1.6181,402299999.0
2008-02-05 14:56:00,1.6181,1.6185,1.6181,1.6185,167000000.0
2008-02-05 14:57:00,1.6185,1.6186,1.61845,1.6185,95500000.0
2008-02-05 14:58:00,1.6185,1.61855,1.61845,1.61845,121800000.0
2008-02-05 14:59:00,1.61845,1.6185,1.61835,1.6184,313399992.0
2008-02-05 15:00:00,1.6184,1.6185,1.6183,1.6183,166399994.0
2008-02-05 15:01:00,1.6183,1.61835,1.6182,1.6183,77000000.0
2008-02-05 15:02:00,1.61825,1.61835,1.618,1.6181,181400000.0
2008-02-05 15:03:00,1.6181,1.6181,1.61785,1.61795,232000003.0
2008-02-05 15:04:00,1.61795,1.6181,1.61795,1.618,107700000.0
2008-02-05 15:05:00,1.618,1.6181,1.61795,1.6181,119200000.0
2008-02-05 15:06:00,1.6181,1.6182,1.61805,1.6181,133900000.0
2008-02-05 15:07:00,1.6181,1.6182,1.61785,1.61785,488099997.0
2008-02-05 15:08:00,1.61785,1.61805,1.61775,1.6178,353099998.0
2008-02-05 15:09:00,1.6178,1.61795,1.61775,1.61775,865900002.0
2008-02-05 15:10:00,1.61775,1.618,1.6177,1.6177,135500000.0
2008-02-05 15:11:00,1.6177,1.6182,1.6177,1.6181,148900000.0
2008-02-05 15:12:00,1.6181,1.6182,1.61805,1.6182,108800000.0
2008-02-05 15:13:00,1.6182,1.6182,1.61795,1.6181,327100000.0
2008-02-05 15:14:00,1.6181,1.6181,1.61765,1.6177,431599989.0
2008-02-05 15:15:00,1.6177,1.6181,1.61765,1.618,193500000.0
2008-02-05 15:16:00,1.618,1.6183,1.618,1.6182,131200000.0
2008-02-05 15:17:00,1.6182,1.6183,1.61805,1.61805,167400000.0
2008-02-05 15:18:00,1.61805,1.6182,1.618,1.61815,187199998.0
2008-02-05 15:19:00,1.61815,1.61815,1.6179,1.6179,384300001.0
2008-02-05 15:20:00,1.6179,1.6184,1.61785,1.6183,292700000.0
2008-02-05 15:21:00,1.6183,1.6191,1.6183,1.619,152800000.0
2008-02-05 15:22:00,1.619,1.619,1.6186,1.61875,310999999.0
2008-02-05 15:23:00,1.61875,1.61905,1.61875,1.61895,72200000.0
2008-02-05 15:24:00,1.61895,1.6193,1.6189,1.61925,119400000.0
2008-02-05 15:25:00,1.61925,1.6195,1.6192,1.6194,106600000.0
2008-02-05 15:26:00,1.6194,1.6195,1.6193,1.61945,125900000.0
2008-02-05 15:27:00,1.61945,1.61945,1.6193,1.61935,68200000.0
2008-02-05 15:28:00,1.6194,1.6195,1.6193,1.6194,193900000.0
2008-02-05 15:29:00,1.6194,1.62025,1.6194,1.6202,200300000.0
2008-02-05 15:30:00,1.6202,1.62035,1.6198,1.62025,351900000.0
2008-02-05 15:31:00,1.6203,1.62035,1.61945,1.6198,937400000.0
2008-02-05 15:32:00,1.61975,1.6203,1.61975,1.62015,535399999.0
2008-02-05 15:33:00,1.62015,1.6204,1.62015,1.62035,254900000.0
2008-02-05 15:34:00,1.62035,1.62035,1.6201,1.6201,109400000.0
2008-02-05 15:35:00,1.62015,1.6203,1.62005,1.6201,288700000.0
2008-02-05 15:36:00,1.6201,1.62025,1.62005,1.6201,99800000.0
2008-02-05 15:37:00,1.6201,1.62015,1.61975,1.6198,156700000.0
2008-02-05 15:38:00,1.6198,1.61985,1.6197,1.6197,103300000.0
2008-02-05 15:39:00,1.6197,1.61975,1.6194,1.6194,359500000.0
2008-02-05 15:40:00,1.6194,1.61965,1.61935,1.61935,163500000.0
2008-02-05 15:41:00,1.61935,1.61935,1.6191,1.61915,117700000.0
2008-02-05 15:42:00,1.61915,1.61935,1.6191,1.61935,102700000.0
2008-02-05 15:43:00,1.61935,1.61935,1.619,1.61915,126300000.0
2008-02-05 15:44:00,1.619,1.6192,1.6187,1.6188,174400000.0
2008-02-05 15:45:00,1.6188,1.6188,1.61845,1.61855,121100000.0
2008-02-05 15:46:00,1.6186,1.6189,1.61845,1.6188,148100000.0
2008-02-05 15:47:00,1.61875,1.6189,1.61865,1.61875,132000000.0
2008-02-05 15:48:00,1.6187,1.6188,1.61815,1.61855,171000001.0
2008-02-05 15:49:00,1.6186,1.61865,1.6181,1.6184,154600000.0
2008-02-05 15:50:00,1.6184,1.6187,1.61835,1.6185,158600000.0
2008-02-05 15:51:00,1.6184,1.6186,1.6184,1.6185,189100000.0
2008-02-05 15:52:00,1.6185,1.61855,1.6182,1.6182,175200000.0
2008-02-05 15:53:00,1.61835,1.6184,1.61805,1.61815,121800000.0
2008-02-05 15:54:00,1.6181,1.6181,1.61775,1.6178,794900009.0
2008-02-05 15:55:00,1.6178,1.6178,1.61675,1.6169,1125699997.0
2008-02-05 15:56:00,1.6169,1.6169,1.61595,1.616,279000000.0
2008-02-05 15:57:00,1.61595,1.6164,1.6156,1.6162,170100000.0
2008-02-05 15:58:00,1.6162,1.6162,1.61495,1.6156,231300000.0
2008-02-05 15:59:00,1.6155,1.61575,1.61525,1.6155,164600000.0
2008-02-05 16:00:00,1.6155,1.6158,1.61525,1.61535,161450000.0
2008-02-05 16:01:00,1.6153,1.61605,1.61525,1.6159,184800000.0
2008-02-05 16:02:00,1.61595,1.61595,1.61555,1.61575,159700000.0
2008-02-05 16:03:00,1.6157,1.61605,1.61545,1.61605,191000000.0
2008-02-05 16:04:00,1.61605,1.6166,1.61605,1.61645,219600000.0
2008-02-05 16:05:00,1.61645,1.6166,1.61625,1.61625,278900000.0
2008-02-05 16:06:00,1.6163,1.6164,1.6158,1.6161,174900001.0
2008-02-05 16:07:00,1.6161,1.61635,1.61545,1.6155,288700000.0
2008-02-05 16:08:00,1.6155,1.6157,1.61545,1.6155,267500000.0
2008-02-05 16:09:00,1.6155,1.61565,1.61545,1.6155,271600000.0
2008-02-05 16:10:00,1.6155,1.6155,1.615,1.61525,297900001.0
2008-02-05 16:11:00,1.6151,1.61535,1.6148,1.615,367000000.0
2008-02-05 16:12:00,1.615,1.61515,1.61485,1.615,377099999.0
2008-02-05 16:13:00,1.615,1.6151,1.61475,1.61485,221000002.0
2008-02-05 16:14:00,1.61485,1.6152,1.6148,1.61495,174800000.0
2008-02-05 16:15:00,1.61495,1.6152,1.61425,1.6143,293300000.0
2008-02-05 16:16:00,1.6143,1.6145,1.61405,1.6142,196200000.0
2008-02-05 16:17:00,1.6142,1.6142,1.6133,1.6134,174600000.0
2008-02-05 16:18:00,1.6134,1.61385,1.61295,1.61295,261900000.0
2008-02-05 16:19:00,1.61295,1.6136,1.6129,1.6134,215700000.0
2008-02-05 16:20:00,1.6134,1.61395,1.6132,1.61375,485200000.0
2008-02-05 16:21:00,1.6137,1.61415,1.61355,1.61385,682400001.0
2008-02-05 16:22:00,1.61385,1.614,1.61375,1.61385,988600000.0
2008-02-05 16:23:00,1.61385,1.614,1.61355,1.6137,199599999.0
2008-02-05 16:24:00,1.6137,1.6138,1.6135,1.6136,106100000.0
2008-02-05 16:25:00,1.6136,1.6141,1.6136,1.6141,231100001.0
2008-02-05 16:26:00,1.6141,1.61425,1.61405,1.6142,97500000.0
2008-02-05 16:27:00,1.6142,1.6142,1.61395,1.61415,104400000.0
2008-02-05 16:28:00,1.61415,1.61425,1.61405,1.61415,47000000.0
2008-02-05 16:29:00,1.61415,1.6144,1.61405,1.6143,114200000.0
2008-02-05 16:30:00,1.6143,1.61435,1.6142,1.61425,60800000.0
2008-02-05 16:31:00,1.61425,1.61425,1.614,1.6142,74300000.0
2008-02-05 16:32:00,1.61415,1.61435,1.6141,1.6143,214600000.0
2008-02-05 16:33:00,1.6143,1.6143,1.61395,1.614,200700000.0
2008-02-05 16:34:00,1.614,1.614,1.6136,1.6136,231800000.0
2008-02-05 16:35:00,1.6136,1.6137,1.61325,1.6135,173300000.0
2008-02-05 16:36:00,1.61355,1.6138,1.6132,1.6132,178300000.0
2008-02-05 16:37:00,1.6132,1.6132,1.613,1.61305,142200000.0
2008-02-05 16:38:00,1.61305,1.6131,1.6129,1.613,159300000.0
2008-02-05 16:39:00,1.613,1.61335,1.61285,1.61305,138900000.0
2008-02-05 16:40:00,1.61305,1.6133,1.61285,1.6132,199200000.0
2008-02-05 16:41:00,1.61325,1.6135,1.6132,1.6134,203300000.0
2008-02-05 16:42:00,1.6134,1.6136,1.61295,1.61335,282799999.0
2008-02-05 16:43:00,1.61335,1.6134,1.61285,1.6129,188900000.0
2008-02-05 16:44:00,1.6129,1.61315,1.61275,1.6129,310429283.0
2008-02-05 16:45:00,1.6129,1.6133,1.6129,1.61325,161600000.0
2008-02-05 16:46:00,1.61325,1.6133,1.61285,1.6131,99100000.0
2008-02-05 16:47:00,1.6131,1.6133,1.6128,1.61295,201700000.0
2008-02-05 16:48:00,1.6129,1.61345,1.6129,1.61305,181200000.0
2008-02-05 16:49:00,1.61305,1.61315,1.6125,1.6128,115500000.0
2008-02-05 16:50:00,1.6128,1.61305,1.6126,1.61305,161900000.0
2008-02-05 16:51:00,1.61305,1.6132,1.6126,1.6131,213300000.0
2008-02-05 16:52:00,1.6131,1.6133,1.61255,1.6132,193000000.0
2008-02-05 16:53:00,1.6132,1.6135,1.61305,1.6135,209900000.0
2008-02-05 16:54:00,1.6135,1.614,1.6135,1.61395,110200000.0
2008-02-05 16:55:00,1.61395,1.61405,1.6138,1.61385,356700000.0
2008-02-05 16:56:00,1.6139,1.614,1.61375,1.61375,298800000.0
2008-02-05 16:57:00,1.61375,1.61395,1.6136,1.6138,383800000.0
2008-02-05 16:58:00,1.6138,1.61385,1.6136,1.6138,180000001.0
2008-02-05 16:59:00,1.61375,1.6143,1.61365,1.6143,181500000.0
2008-02-05 17:00:00,1.61425,1.6145,1.61405,1.6141,119500000.0
2008-02-05 17:01:00,1.6141,1.6142,1.6138,1.6138,72300000.0
2008-02-05 17:02:00,1.6138,1.61385,1.61355,1.61385,75200001.0
2008-02-05 17:03:00,1.61385,1.6139,1.61355,1.6139,60900000.0
2008-02-05 17:04:00,1.6139,1.61415,1.61375,1.6139,139900000.0
2008-02-05 17:05:00,1.6139,1.614,1.61365,1.6139,48800000.0
2008-02-05 17:06:00,1.6139,1.614,1.61385,1.61395,32700000.0
2008-02-05 17:07:00,1.61395,1.614,1.61305,1.61335,178000000.0
2008-02-05 17:08:00,1.61335,1.6136,1.6133,1.6134,54100000.0
2008-02-05 17:09:00,1.6134,1.61375,1.6132,1.61325,86700000.0
2008-02-05 17:10:00,1.61325,1.61355,1.6132,1.61325,128300000.0
2008-02-05 17:11:00,1.61325,1.6134,1.61285,1.61285,77900000.0
2008-02-05 17:12:00,1.61285,1.61325,1.61285,1.61315,150000000.0
2008-02-05 17:13:00,1.61315,1.6133,1.61315,1.61325,37500000.0
2008-02-05 17:14:00,1.6132,1.6132,1.61295,1.6131,57300000.0
2008-02-05 17:15:00,1.6131,1.6131,1.61265,1.6127,57900000.0
2008-02-05 17:16:00,1.6127,1.6131,1.6126,1.6129,85399999.0
2008-02-05 17:17:00,1.6129,1.61325,1.6129,1.61325,53500000.0
2008-02-05 17:18:00,1.61325,1.61345,1.6132,1.61335,77500000.0
2008-02-05 17:19:00,1.61335,1.6134,1.61295,1.6131,59800000.0
2008-02-05 17:20:00,1.61315,1.6133,1.613,1.6132,83200000.0
2008-02-05 17:21:00,1.6132,1.6134,1.61315,1.6133,68100000.0
2008-02-05 17:22:00,1.6133,1.6134,1.6131,1.6133,77400000.0
2008-02-05 17:23:00,1.6133,1.6134,1.6133,1.6134,61400000.0
2008-02-05 17:24:00,1.6134,1.6134,1.613,1.61305,55900000.0
2008-02-05 17:25:00,1.6131,1.6131,1.61295,1.61305,86600000.0
2008-02-05 17:26:00,1.61305,1.61335,1.613,1.6133,127000001.0
2008-02-05 17:27:00,1.61325,1.61335,1.61305,1.61335,64100000.0
2008-02-05 17:28:00,1.6134,1.6136,1.61335,1.61345,66800000.0
2008-02-05 17:29:00,1.61345,1.61375,1.6134,1.61375,43800000.0
2008-02-05 17:30:00,1.61375,1.61425,1.61375,1.61405,127600000.0
2008-02-05 17:31:00,1.61405,1.6143,1.6137,1.6139,86200000.0
2008-02-05 17:32:00,1.61395,1.614,1.6137,1.61385,68700000.0
2008-02-05 17:33:00,1.61385,1.6139,1.61365,1.61375,136800000.0
2008-02-05 17:34:00,1.6137,1.61375,1.6133,1.6136,80900000.0
2008-02-05 17:35:00,1.61365,1.6138,1.61335,1.6135,154200000.0
2008-02-05 17:36:00,1.6135,1.6137,1.6135,1.6136,49300000.0
2008-02-05 17:37:00,1.61355,1.61375,1.61355,1.61365,44000000.0
2008-02-05 17:38:00,1.61365,1.6138,1.6136,1.61365,42700000.0
2008-02-05 17:39:00,1.61365,1.6139,1.6136,1.6137,192400000.0
2008-02-05 17:40:00,1.6137,1.61385,1.6136,1.61375,68000000.0
2008-02-05 17:41:00,1.61375,1.61385,1.61355,1.6137,233800000.0
2008-02-05 17:42:00,1.6137,1.6139,1.61365,1.61385,57200000.0
2008-02-05 17:43:00,1.61385,1.6139,1.6138,1.61385,141300000.0
2008-02-05 17:44:00,1.61385,1.61385,1.6137,1.6137,794800000.0
2008-02-05 17:45:00,1.6137,1.6138,1.6136,1.61365,314400000.0
2008-02-05 17:46:00,1.61365,1.61375,1.6136,1.61365,71700000.0
2008-02-05 17:47:00,1.61365,1.6137,1.6135,1.6135,134900000.0
2008-02-05 17:48:00,1.61345,1.61345,1.6132,1.61325,101600000.0
2008-02-05 17:49:00,1.61325,1.6134,1.6131,1.6131,101300000.0
2008-02-05 17:50:00,1.6131,1.61315,1.61285,1.61295,122700000.0
2008-02-05 17:51:00,1.61295,1.61295,1.6125,1.6126,308100000.0
2008-02-05 17:52:00,1.6126,1.61285,1.61245,1.61285,318600000.0
2008-02-05 17:53:00,1.61285,1.613,1.6126,1.61275,273100000.0
2008-02-05 17:54:00,1.61275,1.6129,1.6126,1.6126,185000000.0
2008-02-05 17:55:00,1.6126,1.6127,1.6125,1.6125,127000000.0
2008-02-05 17:56:00,1.6125,1.61255,1.61235,1.6124,174900000.0
2008-02-05 17:57:00,1.61235,1.6127,1.6122,1.6127,239900000.0
2008-02-05 17:58:00,1.6127,1.6128,1.61245,1.61245,482100000.0
2008-02-05 17:59:00,1.61245,1.61255,1.6117,1.61195,364400000.0
2008-02-05 18:00:00,1.61195,1.6123,1.6118,1.6123,694700000.0
2008-02-05 18:01:00,1.61225,1.6123,1.612,1.61205,303900000.0
2008-02-05 18:02:00,1.61205,1.61235,1.6119,1.61215,452399999.0
2008-02-05 18:03:00,1.61205,1.6124,1.61205,1.61225,538200000.0
2008-02-05 18:04:00,1.61225,1.6127,1.61225,1.61265,593500000.0
2008-02-05 18:05:00,1.61265,1.61285,1.61235,1.6126,480100000.0
2008-02-05 18:06:00,1.6126,1.61265,1.6122,1.61225,259600000.0
2008-02-05 18:07:00,1.61225,1.6123,1.612,1.6123,279100000.0
2008-02-05 18:08:00,1.6123,1.61235,1.612,1.6121,216100000.0
2008-02-05 18:09:00,1.6121,1.61225,1.6119,1.61205,219700000.0
2008-02-05 18:10:00,1.612,1.61205,1.6112,1.6113,242400000.0
2008-02-05 18:11:00,1.6113,1.61155,1.6113,1.61155,503100000.0
2008-02-05 18:12:00,1.61155,1.61165,1.6112,1.61145,220600000.0
2008-02-05 18:13:00,1.61145,1.61145,1.611,1.61125,475000000.0
2008-02-05 18:14:00,1.61125,1.6116,1.61125,1.6116,508800000.0
2008-02-05 18:15:00,1.6116,1.6116,1.6114,1.6115,840700000.0
2008-02-05 18:16:00,1.6115,1.6115,1.6114,1.6114,381300000.0
2008-02-05 18:17:00,1.6114,1.6115,1.61115,1.61125,639600000.0
2008-02-05 18:18:00,1.61125,1.61125,1.61075,1.611,216700000.0
2008-02-05 18:19:00,1.611,1.61125,1.61095,1.6112,304200000.0
2008-02-05 18:20:00,1.61125,1.61125,1.6104,1.61045,274900000.0
2008-02-05 18:21:00,1.61045,1.61075,1.6104,1.61065,357400000.0
2008-02-05 18:22:00,1.61065,1.61065,1.61035,1.6105,239000000.0
2008-02-05 18:23:00,1.6105,1.6108,1.61045,1.6107,267300000.0
2008-02-05 18:24:00,1.6107,1.6107,1.6105,1.61065,329200000.0
2008-02-05 18:25:00,1.61065,1.6108,1.6105,1.6107,220600000.0
2008-02-05 18:26:00,1.6107,1.61085,1.6105,1.61055,289600000.0
2008-02-05 18:27:00,1.6105,1.6106,1.61035,1.61035,247600000.0
2008-02-05 18:28:00,1.61035,1.6105,1.6103,1.6105,282000000.0
2008-02-05 18:29:00,1.6105,1.61055,1.61035,1.6105,237000001.0
2008-02-05 18:30:00,1.61045,1.6105,1.61015,1.61025,179000000.0
2008-02-05 18:31:00,1.61025,1.6105,1.61015,1.6102,587900000.0
2008-02-05 18:32:00,1.6102,1.6103,1.60975,1.6101,424900002.0
2008-02-05 18:33:00,1.6101,1.61045,1.61005,1.6104,335100000.0
2008-02-05 18:34:00,1.6104,1.6105,1.6101,1.6102,182100000.0
2008-02-05 18:35:00,1.6102,1.6103,1.61005,1.61025,178900000.0
2008-02-05 18:36:00,1.61025,1.6105,1.6102,1.6104,163600000.0
2008-02-05 18:37:00,1.6104,1.6105,1.61,1.61,213700000.0
2008-02-05 18:38:00,1.61,1.6105,1.61,1.6105,194900000.0
2008-02-05 18:39:00,1.6105,1.61055,1.61025,1.61045,207400000.0
2008-02-05 18:40:00,1.6104,1.61045,1.61015,1.6103,226100000.0
2008-02-05 18:41:00,1.6103,1.6104,1.6101,1.61035,181300000.0
2008-02-05 18:42:00,1.61035,1.61035,1.61015,1.6102,148500000.0
2008-02-05 18:43:00,1.6102,1.61025,1.61,1.6101,129800000.0
2008-02-05 18:44:00,1.6101,1.61015,1.60995,1.6101,181400000.0
2008-02-05 18:45:00,1.6101,1.61045,1.61005,1.61035,272400000.0
2008-02-05 18:46:00,1.61035,1.6108,1.61035,1.6108,249600000.0
2008-02-05 18:47:00,1.6108,1.61085,1.61065,1.61065,204600000.0
2008-02-05 18:48:00,1.61065,1.61085,1.61065,1.6107,120100000.0
2008-02-05 18:49:00,1.6107,1.61105,1.61065,1.6109,146000000.0
2008-02-05 18:50:00,1.61085,1.6112,1.6107,1.6112,216000000.0
2008-02-05 18:51:00,1.6112,1.6112,1.6107,1.6107,187500000.0
2008-02-05 18:52:00,1.6107,1.61095,1.61065,1.61065,200100001.0
2008-02-05 18:53:00,1.6106,1.6111,1.6106,1.6108,145800000.0
2008-02-05 18:54:00,1.6108,1.61105,1.6107,1.6108,260000000.0
2008-02-05 18:55:00,1.6108,1.61085,1.6107,1.61085,388600000.0
2008-02-05 18:56:00,1.61085,1.6112,1.61085,1.61105,445100000.0
2008-02-05 18:57:00,1.61105,1.6111,1.61085,1.6111,475800000.0
2008-02-05 18:58:00,1.6111,1.6112,1.6109,1.6112,316800000.0
2008-02-05 18:59:00,1.61115,1.6112,1.6109,1.6109,293599999.0
2008-02-05 19:00:00,1.6109,1.611,1.61085,1.61085,181300000.0
2008-02-05 19:01:00,1.61085,1.61085,1.61065,1.61075,169900000.0
2008-02-05 19:02:00,1.61075,1.61075,1.6106,1.61065,616700000.0
2008-02-05 19:03:00,1.6106,1.6108,1.6106,1.6107,141400000.0
2008-02-05 19:04:00,1.6107,1.6108,1.6106,1.61065,107500000.0
2008-02-05 19:05:00,1.6106,1.6108,1.6106,1.6107,132600000.0
2008-02-05 19:06:00,1.6108,1.611,1.61065,1.61075,413700000.0
2008-02-05 19:07:00,1.61075,1.6108,1.6107,1.61075,398000000.0
2008-02-05 19:08:00,1.61075,1.6108,1.6107,1.61075,417800000.0
2008-02-05 19:09:00,1.6107,1.6108,1.6106,1.6108,561300000.0
2008-02-05 19:10:00,1.6108,1.61115,1.6108,1.6111,200800000.0
2008-02-05 19:11:00,1.6111,1.6111,1.61065,1.61065,333700000.0
2008-02-05 19:12:00,1.6106,1.61085,1.6106,1.61065,237200000.0
2008-02-05 19:13:00,1.61065,1.6107,1.61055,1.6106,264699999.0
2008-02-05 19:14:00,1.6106,1.6107,1.61055,1.6106,251400000.0
2008-02-05 19:15:00,1.6106,1.6107,1.61045,1.61055,201599994.0
2008-02-05 19:16:00,1.61055,1.6106,1.61045,1.61045,335799999.0
2008-02-05 19:17:00,1.61045,1.6105,1.6103,1.6103,778900002.0
2008-02-05 19:18:00,1.6103,1.6104,1.61025,1.61025,329200000.0
2008-02-05 19:19:00,1.61025,1.61045,1.61025,1.61045,371500000.0
2008-02-05 19:20:00,1.61045,1.6105,1.6104,1.6104,316799999.0
2008-02-05 19:21:00,1.6104,1.61065,1.6104,1.61045,758800000.0
2008-02-05 19:22:00,1.61045,1.6105,1.61025,1.6103,689400002.0
2008-02-05 19:23:00,1.6103,1.6103,1.60995,1.6101,346599999.0
2008-02-05 19:24:00,1.61005,1.6102,1.60965,1.6097,633500001.0
2008-02-05 19:25:00,1.6097,1.61,1.60965,1.6099,481400000.0
2008-02-05 19:26:00,1.6099,1.61,1.60975,1.61,150000000.0
2008-02-05 19:27:00,1.61,1.61,1.6097,1.60975,236300000.0
2008-02-05 19:28:00,1.60975,1.6101,1.60975,1.6101,166000000.0
2008-02-05 19:29:00,1.6101,1.6103,1.6101,1.61015,119000000.0
2008-02-05 19:30:00,1.6101,1.61025,1.60995,1.6102,157900000.0
2008-02-05 19:31:00,1.61025,1.6103,1.6101,1.6103,279400000.0
2008-02-05 19:32:00,1.6103,1.6104,1.6102,1.6103,99400000.0
2008-02-05 19:33:00,1.6103,1.6104,1.6103,1.6103,57500000.0
2008-02-05 19:34:00,1.6103,1.6103,1.6102,1.6102,152700000.0
2008-02-05 19:35:00,1.6102,1.6103,1.6102,1.61025,347400000.0
2008-02-05 19:36:00,1.61025,1.6103,1.61005,1.6101,155000000.0
2008-02-05 19:37:00,1.61005,1.61005,1.60975,1.60975,234000000.0
2008-02-05 19:38:00,1.6098,1.61,1.60975,1.6098,533200000.0
2008-02-05 19:39:00,1.6098,1.60995,1.60965,1.6099,632300000.0
2008-02-05 19:40:00,1.60985,1.61,1.60985,1.61,395600000.0
2008-02-05 19:41:00,1.61,1.6103,1.61,1.6103,1290399982.0
2008-02-05 19:42:00,1.6103,1.6103,1.6103,1.6103,125600000.0
2008-02-05 19:43:00,1.6102,1.6104,1.6102,1.6103,219400000.0
2008-02-05 19:44:00,1.6103,1.6105,1.6102,1.6104,622400000.0
2008-02-05 19:45:00,1.61035,1.6104,1.61035,1.6104,206300000.0
2008-02-05 19:46:00,1.6104,1.6105,1.6104,1.6104,477600000.0
2008-02-05 19:47:00,1.6104,1.6106,1.6104,1.6104,1097099997.0
2008-02-05 19:48:00,1.6104,1.6105,1.6104,1.6105,739400000.0
2008-02-05 19:49:00,1.6105,1.6106,1.6105,1.6106,382700000.0
2008-02-05 19:50:00,1.6106,1.6106,1.6104,1.6104,398400000.0
2008-02-05 19:51:00,1.6104,1.6105,1.6104,1.6105,604000000.0
2008-02-05 19:52:00,1.6105,1.6109,1.6104,1.6109,505099997.0
2008-02-05 19:53:00,1.6109,1.6112,1.6109,1.6111,871000000.0
2008-02-05 19:54:00,1.6111,1.6112,1.6111,1.6112,879300001.0
2008-02-05 19:55:00,1.6112,1.6112,1.6112,1.6112,259200000.0
2008-02-05 19:56:00,1.6112,1.6113,1.6111,1.6113,252500000.0
2008-02-05 19:57:00,1.6113,1.6113,1.6112,1.6113,899800000.0
2008-02-05 19:58:00,1.6113,1.6113,1.6111,1.6111,410700001.0
2008-02-05 19:59:00,1.6112,1.6112,1.6109,1.611,425300001.0
2008-02-05 20:00:00,1.611,1.611,1.6107,1.6108,739599998.0
2008-02-05 20:01:00,1.6108,1.6112,1.6108,1.6112,971700001.0
2008-02-05 20:02:00,1.6112,1.6112,1.6111,1.6112,491200000.0
2008-02-05 20:03:00,1.6112,1.6112,1.6108,1.6108,582400000.0
2008-02-05 20:04:00,1.6108,1.6108,1.6107,1.6107,556400000.0
2008-02-05 20:05:00,1.6107,1.6108,1.6105,1.6106,972500003.0
2008-02-05 20:06:00,1.6106,1.6107,1.6105,1.6106,276500000.0
2008-02-05 20:07:00,1.61065,1.61075,1.6106,1.6107,273400000.0
2008-02-05 20:08:00,1.6107,1.6107,1.61035,1.6104,262400000.0
2008-02-05 20:09:00,1.6104,1.6105,1.61025,1.6105,122500000.0
2008-02-05 20:10:00,1.6105,1.6105,1.6102,1.6102,370700000.0
2008-02-05 20:11:00,1.6102,1.6102,1.6099,1.6099,1049400000.0
2008-02-05 20:12:00,1.6099,1.61,1.6099,1.61,300500000.0
2008-02-05 20:13:00,1.61,1.61,1.6099,1.6099,369900000.0
2008-02-05 20:14:00,1.6099,1.61,1.6099,1.61,340700000.0
2008-02-05 20:15:00,1.61,1.61,1.6098,1.60985,388343375.0
2008-02-05 20:16:00,1.60985,1.60995,1.6098,1.6099,158799999.0
2008-02-05 20:17:00,1.60975,1.61,1.60975,1.61,237200000.0
2008-02-05 20:18:00,1.61,1.6101,1.6099,1.6101,482300001.0
2008-02-05 20:19:00,1.6101,1.6104,1.6101,1.6104,396300000.0
2008-02-05 20:20:00,1.6104,1.6104,1.6102,1.6102,179800000.0
2008-02-05 20:21:00,1.6102,1.61025,1.61,1.61025,617300000.0
2008-02-05 20:22:00,1.6103,1.6104,1.6103,1.6103,583200000.0
2008-02-05 20:23:00,1.6103,1.6104,1.61025,1.6103,455100000.0
2008-02-05 20:24:00,1.6103,1.6103,1.6101,1.6101,291200000.0
2008-02-05 20:25:00,1.6101,1.6102,1.61,1.6101,621600000.0
2008-02-05 20:26:00,1.6101,1.6102,1.6099,1.61,1137599999.0
2008-02-05 20:27:00,1.61,1.61,1.6099,1.61,578200000.0
2008-02-05 20:28:00,1.61,1.6102,1.61,1.6101,772000000.0
2008-02-05 20:29:00,1.6101,1.6102,1.61,1.6101,748700000.0
2008-02-05 20:30:00,1.6102,1.6104,1.6101,1.6104,595100001.0
2008-02-05 20:31:00,1.6104,1.6105,1.6103,1.6104,1015500019.0
2008-02-05 20:32:00,1.6104,1.6105,1.6102,1.6102,1359800014.0
2008-02-05 20:33:00,1.6102,1.6104,1.6101,1.6104,458200000.0
2008-02-05 20:34:00,1.6104,1.6105,1.61,1.61,838400000.0
2008-02-05 20:35:00,1.61,1.6105,1.61,1.61,1606500001.0
2008-02-05 20:36:00,1.61,1.61,1.6096,1.6096,1839899999.0
2008-02-05 20:37:00,1.6096,1.6101,1.6096,1.6101,1093700000.0
2008-02-05 20:38:00,1.6101,1.6103,1.6101,1.6101,1881800013.0
2008-02-05 20:39:00,1.6101,1.6103,1.6101,1.6103,1298100015.0
2008-02-05 20:40:00,1.6103,1.6106,1.6103,1.6105,2059399988.0
2008-02-05 20:41:00,1.6105,1.6106,1.6104,1.6105,403800000.0
2008-02-05 20:42:00,1.6105,1.6107,1.6104,1.6106,1149100000.0
2008-02-05 20:43:00,1.6106,1.6108,1.6105,1.6106,995800001.0
2008-02-05 20:44:00,1.6106,1.6111,1.6105,1.6106,2002100001.0
2008-02-05 20:45:00,1.6106,1.6107,1.6105,1.6106,1608500005.0
2008-02-05 20:46:00,1.6106,1.6107,1.6106,1.6107,1067500000.0
2008-02-05 20:47:00,1.6107,1.6112,1.6107,1.6112,530100000.0
2008-02-05 20:48:00,1.6112,1.6113,1.6108,1.6108,1202199981.0
2008-02-05 20:49:00,1.6108,1.611,1.6107,1.6109,831099989.0
2008-02-05 20:50:00,1.6109,1.611,1.6108,1.6109,564000000.0
2008-02-05 20:51:00,1.6109,1.6109,1.6107,1.6108,341200001.0
2008-02-05 20:52:00,1.6108,1.6108,1.6106,1.6107,507800000.0
2008-02-05 20:53:00,1.6107,1.61075,1.6106,1.6106,601800000.0
2008-02-05 20:54:00,1.6106,1.6108,1.6104,1.6108,523800000.0
2008-02-05 20:55:00,1.6108,1.6108,1.6107,1.6107,293799999.0
2008-02-05 20:56:00,1.6107,1.6108,1.6106,1.6108,315599999.0
2008-02-05 20:57:00,1.6108,1.6108,1.6106,1.6107,439300000.0
2008-02-05 20:58:00,1.6107,1.6107,1.6107,1.6107,92400000.0
2008-02-05 20:59:00,1.6107,1.6108,1.6107,1.6108,84200000.0
2008-02-05 21:00:00,1.6108,1.6109,1.6106,1.6107,266100000.0
2008-02-05 21:01:00,1.6107,1.6108,1.6103,1.6105,679000000.0
2008-02-05 21:02:00,1.6105,1.6106,1.61045,1.61055,399100000.0
2008-02-05 21:03:00,1.61055,1.61075,1.61055,1.6106,261500000.0
2008-02-05 21:04:00,1.6106,1.6106,1.6104,1.6105,373900001.0
2008-02-05 21:05:00,1.6105,1.6105,1.6104,1.6105,425900000.0
2008-02-05 21:06:00,1.6105,1.6106,1.6104,1.61055,214800000.0
2008-02-05 21:07:00,1.61055,1.6108,1.61055,1.6108,207300000.0
2008-02-05 21:08:00,1.6108,1.6112,1.6108,1.611,544600000.0
2008-02-05 21:09:00,1.611,1.6116,1.6109,1.6114,878900000.0
2008-02-05 21:10:00,1.6114,1.6115,1.6113,1.6115,484000000.0
2008-02-05 21:11:00,1.6115,1.6116,1.6112,1.6113,614700000.0
2008-02-05 21:12:00,1.6113,1.6114,1.6113,1.6113,386800006.0
2008-02-05 21:13:00,1.6113,1.6114,1.6111,1.6112,381600000.0
2008-02-05 21:14:00,1.6112,1.6112,1.6108,1.6109,351100000.0
2008-02-05 21:15:00,1.6109,1.6111,1.6109,1.6111,396400000.0
2008-02-05 21:16:00,1.6111,1.6112,1.611,1.611,132800000.0
2008-02-05 21:17:00,1.611,1.6111,1.6109,1.611,350199998.0
2008-02-05 21:18:00,1.611,1.6111,1.611,1.6111,117600000.0
2008-02-05 21:19:00,1.6111,1.6113,1.611,1.6113,87800000.0
2008-02-05 21:20:00,1.6113,1.6116,1.6113,1.6116,341400000.0
2008-02-05 21:21:00,1.6116,1.6116,1.6115,1.6116,192200000.0
2008-02-05 21:22:00,1.6116,1.6116,1.6115,1.6116,279700000.0
2008-02-05 21:23:00,1.6116,1.6116,1.6114,1.6114,201000000.0
2008-02-05 21:24:00,1.6114,1.6114,1.6113,1.6113,191600000.0
2008-02-05 21:25:00,1.61135,1.6116,1.61135,1.6115,229800000.0
2008-02-05 21:26:00,1.6116,1.6116,1.6115,1.6115,115200000.0
2008-02-05 21:27:00,1.6115,1.6116,1.6114,1.6116,346300000.0
2008-02-05 21:28:00,1.6116,1.6116,1.6115,1.6115,337900003.0
2008-02-05 21:29:00,1.6115,1.6115,1.61135,1.6114,269200000.0
2008-02-05 21:30:00,1.61135,1.61135,1.6112,1.6112,559800011.0
2008-02-05 21:31:00,1.6112,1.6112,1.6111,1.6111,236800000.0
2008-02-05 21:32:00,1.6111,1.6114,1.611,1.6114,485500007.0
2008-02-05 21:33:00,1.6114,1.6117,1.6112,1.6115,918800000.0
2008-02-05 21:34:00,1.61145,1.6117,1.61145,1.6116,221500000.0
2008-02-05 21:35:00,1.6116,1.6119,1.6116,1.6119,282900001.0
2008-02-05 21:36:00,1.6119,1.6121,1.6117,1.61185,815799998.0
2008-02-05 21:37:00,1.61185,1.61185,1.6117,1.6117,393600000.0
2008-02-05 21:38:00,1.6117,1.6119,1.6116,1.6118,590000002.0
2008-02-05 21:39:00,1.6118,1.612,1.61155,1.6117,539900004.0
2008-02-05 21:40:00,1.6117,1.6117,1.6115,1.6116,994200000.0
2008-02-05 21:41:00,1.6116,1.6119,1.6116,1.6118,630399997.0
2008-02-05 21:42:00,1.6118,1.6118,1.6116,1.6116,428599999.0
2008-02-05 21:43:00,1.6116,1.6116,1.6116,1.6116,182300000.0
2008-02-05 21:44:00,1.6116,1.6116,1.6114,1.6114,498400001.0
2008-02-05 21:45:00,1.6114,1.6114,1.611,1.6113,471500003.0
2008-02-05 21:46:00,1.6113,1.6113,1.6111,1.6113,399200000.0
2008-02-05 21:47:00,1.6112,1.6113,1.6112,1.6112,237600000.0
2008-02-05 21:48:00,1.6112,1.6113,1.6112,1.6112,376200000.0
2008-02-05 21:49:00,1.6112,1.6112,1.611,1.6112,808000000.0
2008-02-05 21:50:00,1.6112,1.61135,1.6112,1.6113,647800000.0
2008-02-05 21:51:00,1.6113,1.6114,1.6113,1.6113,741500008.0
2008-02-05 21:52:00,1.6113,1.6113,1.61125,1.61125,864100001.0
2008-02-05 21:53:00,1.61125,1.6115,1.61125,1.6115,499899999.0
2008-02-05 21:54:00,1.6115,1.6115,1.6114,1.6115,587200005.0
2008-02-05 21:55:00,1.6115,1.6117,1.6113,1.6113,634600003.0
2008-02-05 21:56:00,1.6113,1.6114,1.611,1.6111,468499997.0
2008-02-05 21:57:00,1.6111,1.61115,1.6111,1.6111,213599996.0
2008-02-05 21:58:00,1.6111,1.6111,1.61095,1.611,298600000.0
2008-02-05 21:59:00,1.611,1.6114,1.611,1.6112,546300000.0
2008-02-05 22:00:00,1.6113,1.6113,1.6104,1.6106,727200000.0
2008-02-05 22:01:00,1.6106,1.6106,1.6102,1.6103,801700008.0
2008-02-05 22:02:00,1.6103,1.6108,1.6103,1.6106,879699995.0
2008-02-05 22:03:00,1.6106,1.6107,1.6101,1.6106,1567000001.0
2008-02-05 22:04:00,1.6106,1.6107,1.61025,1.61025,1095000000.0
2008-02-05 22:05:00,1.61025,1.6107,1.6102,1.6107,1511800000.0
2008-02-05 22:06:00,1.6107,1.6108,1.61055,1.61055,208100000.0
2008-02-05 22:07:00,1.61055,1.6106,1.6105,1.6105,400100000.0
2008-02-05 22:08:00,1.6105,1.6108,1.6105,1.6108,469500000.0
2008-02-05 22:09:00,1.6108,1.6109,1.6105,1.6106,693200007.0
2008-02-05 22:10:00,1.6106,1.6117,1.6106,1.61135,361500000.0
2008-02-05 22:11:00,1.61135,1.61135,1.6107,1.6107,441300000.0
2008-02-05 22:12:00,1.6108,1.6109,1.6107,1.6108,591199998.0
2008-02-05 22:13:00,1.6108,1.611,1.6107,1.6107,648800000.0
2008-02-05 22:14:00,1.6107,1.611,1.6107,1.6109,698599986.0
2008-02-05 22:15:00,1.6109,1.611,1.6109,1.611,347400000.0
2008-02-05 22:16:00,1.611,1.6112,1.6109,1.6112,742599988.0
2008-02-05 22:17:00,1.6112,1.6116,1.6112,1.6115,700800001.0
2008-02-05 22:18:00,1.6115,1.6115,1.6112,1.6115,666099989.0
2008-02-05 22:19:00,1.6115,1.6117,1.6114,1.6117,400800000.0
2008-02-05 22:20:00,1.6117,1.6117,1.6115,1.6115,544900000.0
2008-02-05 22:21:00,1.6115,1.6117,1.6115,1.6115,585599997.0
2008-02-05 22:22:00,1.6115,1.6115,1.6113,1.6114,461099995.0
2008-02-05 22:23:00,1.6114,1.6114,1.6113,1.6113,211200000.0
2008-02-05 22:24:00,1.6112,1.6114,1.6112,1.6113,253400003.0
2008-02-05 22:25:00,1.6113,1.6114,1.6112,1.6113,303199999.0
2008-02-05 22:26:00,1.6113,1.6114,1.6112,1.6112,283399997.0
2008-02-05 22:27:00,1.6112,1.6112,1.6111,1.6111,289200000.0
2008-02-05 22:28:00,1.6111,1.6111,1.6109,1.611,483199998.0
2008-02-05 22:29:00,1.611,1.6111,1.6108,1.6108,704399995.0
2008-02-05 22:30:00,1.6108,1.611,1.6108,1.611,212799996.0
2008-02-05 22:31:00,1.611,1.6112,1.6109,1.611,522999998.0
2008-02-05 22:32:00,1.611,1.6112,1.611,1.61105,414799997.0
2008-02-05 22:33:00,1.61105,1.6111,1.611,1.611,204400000.0
2008-02-05 22:34:00,1.611,1.611,1.6109,1.6109,329000000.0
2008-02-05 22:35:00,1.6109,1.61125,1.6109,1.6111,791699994.0
2008-02-05 22:36:00,1.6111,1.6113,1.6111,1.6112,1033099994.0
2008-02-05 22:37:00,1.6112,1.6113,1.6112,1.6112,209000004.0
2008-02-05 22:38:00,1.6112,1.61125,1.6112,1.6112,158400000.0
2008-02-05 22:39:00,1.6112,1.6112,1.6111,1.6111,73200000.0
2008-02-05 22:40:00,1.6111,1.6112,1.6111,1.6111,171500000.0
2008-02-05 22:41:00,1.6111,1.6112,1.6111,1.6111,162400000.0
2008-02-05 22:42:00,1.6111,1.6112,1.6108,1.6108,510000000.0
2008-02-05 22:43:00,1.6109,1.611,1.6105,1.6107,415600000.0
2008-02-05 22:44:00,1.6107,1.6108,1.6107,1.6107,126000000.0
2008-02-05 22:45:00,1.6107,1.6107,1.6106,1.61065,215000000.0
2008-02-05 22:46:00,1.61065,1.6107,1.6105,1.6105,305700000.0
2008-02-05 22:47:00,1.6105,1.6108,1.6103,1.6105,728599993.0
2008-02-05 22:48:00,1.61045,1.6108,1.6103,1.6106,767100001.0
2008-02-05 22:49:00,1.6105,1.6115,1.6105,1.6114,651499998.0
2008-02-05 22:50:00,1.6114,1.6114,1.6106,1.6108,533800001.0
2008-02-05 22:51:00,1.6108,1.61085,1.61065,1.6108,336900000.0
2008-02-05 22:52:00,1.6108,1.6113,1.6108,1.61115,278000001.0
2008-02-05 22:53:00,1.6111,1.6114,1.6111,1.61125,356200000.0
2008-02-05 22:54:00,1.61125,1.61145,1.6111,1.61115,252500000.0
2008-02-05 22:55:00,1.61115,1.6112,1.61105,1.61105,204300000.0
2008-02-05 22:56:00,1.61105,1.6112,1.611,1.6111,432500000.0
2008-02-05 22:57:00,1.6111,1.6111,1.611,1.611,252300000.0
2008-02-05 22:58:00,1.611,1.6111,1.611,1.611,447700000.0
2008-02-05 22:59:00,1.611,1.611,1.6108,1.6108,840399993.0
2008-02-05 23:00:00,1.6109,1.6109,1.6104,1.6106,936300000.0
2008-02-05 23:01:00,1.6106,1.6107,1.6104,1.6107,558899999.0
2008-02-05 23:02:00,1.6107,1.6107,1.6106,1.6107,204000000.0
2008-02-05 23:03:00,1.6107,1.6107,1.6105,1.6106,133600000.0
2008-02-05 23:04:00,1.6106,1.6106,1.6105,1.6105,192000000.0
2008-02-05 23:05:00,1.6105,1.61065,1.6104,1.6104,657499999.0
2008-02-05 23:06:00,1.6105,1.6106,1.6104,1.6105,620600001.0
2008-02-05 23:07:00,1.6105,1.6105,1.6104,1.6104,1085199989.0
2008-02-05 23:08:00,1.6104,1.6105,1.6097,1.60975,1393400000.0
2008-02-05 23:09:00,1.60975,1.61,1.6097,1.6099,639800000.0
2008-02-05 23:10:00,1.6099,1.6099,1.6099,1.6099,192000000.0
2008-02-05 23:11:00,1.6099,1.61,1.6099,1.6099,854600000.0
2008-02-05 23:12:00,1.6099,1.61,1.6099,1.61,584000000.0
2008-02-05 23:13:00,1.61,1.6101,1.6099,1.6099,455000001.0
2008-02-05 23:14:00,1.6099,1.6102,1.6099,1.6101,684800001.0
2008-02-05 23:15:00,1.6101,1.6101,1.61,1.61,474600000.0
2008-02-05 23:16:00,1.61,1.6101,1.6099,1.61,188000000.0
2008-02-05 23:17:00,1.61,1.61,1.61,1.61,147200000.0
2008-02-05 23:18:00,1.61,1.6102,1.6099,1.6102,218600000.0
2008-02-05 23:19:00,1.6102,1.6103,1.6102,1.6102,39300000.0
2008-02-05 23:20:00,1.6102,1.6103,1.6101,1.6103,81200000.0
2008-02-05 23:21:00,1.6103,1.6104,1.6102,1.6103,94197576.0
2008-02-05 23:22:00,1.6103,1.6105,1.6103,1.6105,131800000.0
2008-02-05 23:23:00,1.6105,1.6106,1.6105,1.6105,111800000.0
2008-02-05 23:24:00,1.6105,1.6108,1.6105,1.6106,414599998.0
2008-02-05 23:25:00,1.6106,1.6107,1.6106,1.6106,260000000.0
2008-02-05 23:26:00,1.6106,1.6108,1.6106,1.6107,643200000.0
2008-02-05 23:27:00,1.6107,1.6108,1.6107,1.6107,723899995.0
2008-02-05 23:28:00,1.6107,1.6108,1.6107,1.6107,519600000.0
2008-02-05 23:29:00,1.6107,1.6107,1.6103,1.6103,234500000.0
2008-02-05 23:30:00,1.6103,1.6105,1.61025,1.6103,292300000.0
2008-02-05 23:31:00,1.6104,1.6105,1.6103,1.6104,140000000.0
2008-02-05 23:32:00,1.6104,1.6105,1.6102,1.6103,561599998.0
2008-02-05 23:33:00,1.6103,1.6105,1.6103,1.6104,273600000.0
2008-02-05 23:34:00,1.6104,1.6104,1.6103,1.6104,89600000.0
2008-02-05 23:35:00,1.6104,1.6104,1.6102,1.6103,293500000.0
2008-02-05 23:36:00,1.6103,1.6103,1.6103,1.6103,61000000.0
2008-02-05 23:37:00,1.6103,1.61035,1.6103,1.61035,32700000.0
2008-02-05 23:38:00,1.61035,1.6104,1.61035,1.61035,187400000.0
2008-02-05 23:39:00,1.61035,1.61035,1.6102,1.6103,342400000.0
2008-02-05 23:40:00,1.61025,1.6103,1.6102,1.6103,44000000.0
2008-02-05 23:41:00,1.6103,1.6103,1.61015,1.6103,20800000.0
2008-02-05 23:42:00,1.6103,1.6103,1.61025,1.6103,113700000.0
2008-02-05 23:43:00,1.6102,1.6103,1.6102,1.6103,51300000.0
2008-02-05 23:44:00,1.6103,1.6103,1.6103,1.6103,50000000.0
2008-02-05 23:45:00,1.6103,1.61075,1.6103,1.6105,556700000.0
2008-02-05 23:46:00,1.6105,1.6105,1.61035,1.6104,275200000.0
2008-02-05 23:47:00,1.6104,1.6104,1.6103,1.6104,66800000.0
2008-02-05 23:48:00,1.6104,1.6105,1.6103,1.61035,898599998.0
2008-02-05 23:49:00,1.61035,1.6104,1.6103,1.6104,218000002.0
2008-02-05 23:50:00,1.6104,1.6105,1.6103,1.6105,185200000.0
2008-02-05 23:51:00,1.6104,1.6106,1.6104,1.6105,468000000.0
2008-02-05 23:52:00,1.6105,1.6105,1.6104,1.6104,203700000.0
2008-02-05 23:53:00,1.6104,1.6105,1.6103,1.6104,303500000.0
2008-02-05 23:54:00,1.6104,1.6105,1.6104,1.6105,34000000.0
2008-02-05 23:55:00,1.6105,1.6107,1.6105,1.6105,123100000.0
2008-02-05 23:56:00,1.6105,1.61055,1.61045,1.61055,75500000.0
2008-02-05 23:57:00,1.61055,1.6107,1.6105,1.61055,302000000.0
2008-02-05 23:58:00,1.6106,1.61065,1.61055,1.6106,139200000.0
2008-02-05 23:59:00,1.6106,1.6107,1.6105,1.6106,58800000.0
2008-02-06 00:00:00,1.6106,1.6106,1.6105,1.6105,29100000.0
2008-02-06 00:01:00,1.6105,1.6107,1.6104,1.6107,35500000.0
2008-02-06 00:02:00,1.6107,1.6107,1.6105,1.6106,29900000.0
2008-02-06 00:03:00,1.6106,1.6106,1.6106,1.6106,27500000.0
2008-02-06 00:04:00,1.6106,1.6106,1.6106,1.6106,58300000.0
2008-02-06 00:05:00,1.6106,1.6107,1.6106,1.6106,43500000.0
2008-02-06 00:06:00,1.6106,1.6106,1.6103,1.6106,134200000.0
2008-02-06 00:07:00,1.6106,1.6106,1.6103,1.6103,18800000.0
2008-02-06 00:08:00,1.6103,1.6106,1.6103,1.6106,5000000.0
2008-02-06 00:09:00,1.6106,1.6106,1.6105,1.6105,64400000.0
2008-02-06 00:10:00,1.6105,1.6106,1.6105,1.6106,39800000.0
2008-02-06 00:11:00,1.6106,1.6106,1.6104,1.6106,84200000.0
2008-02-06 00:12:00,1.6106,1.6106,1.6103,1.6103,4400000.0
2008-02-06 00:13:00,1.61049,1.61049,1.61031,1.6104,472500004.0
2008-02-06 00:14:00,1.61017,1.61039,1.61009,1.61021,263800000.0
2008-02-06 00:15:00,1.6104,1.6106,1.6104,1.6106,71800000.0
2008-02-06 00:16:00,1.6106,1.6106,1.6106,1.6106,7200000.0
2008-02-06 00:17:00,1.6106,1.6108,1.6106,1.6107,349900000.0
2008-02-06 00:18:00,1.6107,1.6108,1.61065,1.61065,150600000.0
2008-02-06 00:19:00,1.6106,1.6106,1.6106,1.6106,19000000.0
2008-02-06 00:20:00,1.6106,1.6106,1.6106,1.6106,13400000.0
2008-02-06 00:21:00,1.6104,1.6106,1.6104,1.6106,8400000.0
2008-02-06 00:22:00,1.6106,1.6107,1.6106,1.6106,162000000.0
2008-02-06 00:23:00,1.6106,1.61065,1.6106,1.6106,51100000.0
2008-02-06 00:24:00,1.6106,1.6106,1.6106,1.6106,9800000.0
2008-02-06 00:25:00,1.6106,1.6106,1.6106,1.6106,6600000.0
2008-02-06 00:26:00,1.6106,1.6106,1.6106,1.6106,4000000.0
2008-02-06 00:27:00,1.6106,1.6106,1.6106,1.6106,5600000.0
2008-02-06 00:28:00,1.6102,1.61031,1.61018,1.61026,750599995.0
2008-02-06 00:29:00,1.6103,1.6106,1.6103,1.6106,16000000.0
2008-02-06 00:30:00,1.6106,1.6106,1.6102,1.61045,108500005.0
2008-02-06 00:31:00,1.6105,1.6105,1.61025,1.61025,121300000.0
2008-02-06 00:32:00,1.61025,1.6104,1.61025,1.61035,155400000.0
2008-02-06 00:33:00,1.6102,1.6104,1.6102,1.6104,5400000.0
2008-02-06 00:34:00,1.6104,1.6104,1.61025,1.6103,63700000.0
2008-02-06 00:35:00,1.61035,1.6104,1.6103,1.6103,37800000.0
2008-02-06 00:36:00,1.6103,1.6103,1.61025,1.61025,25400000.0
2008-02-06 00:37:00,1.6103,1.6103,1.6102,1.6102,34300000.0
2008-02-06 00:38:00,1.6102,1.61025,1.6102,1.6102,31600000.0
2008-02-06 00:39:00,1.6102,1.61025,1.61015,1.61025,191300000.0
2008-02-06 00:40:00,1.61015,1.61015,1.6095,1.6101,15200000.0
2008-02-06 00:41:00,1.6102,1.6103,1.6102,1.6103,28200000.0
2008-02-06 00:42:00,1.61015,1.61025,1.6101,1.61025,18900000.0
2008-02-06 00:43:00,1.6102,1.6102,1.6101,1.6101,25800000.0
2008-02-06 00:44:00,1.61015,1.61025,1.61015,1.6102,59500000.0
2008-02-06 00:45:00,1.6102,1.6102,1.61005,1.6102,162300000.0
2008-02-06 00:46:00,1.61015,1.61025,1.61015,1.61025,57300000.0
2008-02-06 00:47:00,1.61025,1.61025,1.6102,1.61025,16000000.0
2008-02-06 00:48:00,1.61025,1.61055,1.61025,1.61055,101700000.0
2008-02-06 00:49:00,1.6104,1.6105,1.6104,1.6105,21800000.0
2008-02-06 00:50:00,1.61045,1.6106,1.61045,1.61055,6500000.0
2008-02-06 00:51:00,1.61055,1.6107,1.6105,1.6107,8400000.0
2008-02-06 00:52:00,1.6107,1.6107,1.61055,1.61055,17700000.0
2008-02-06 00:53:00,1.61055,1.6106,1.61045,1.6106,8500000.0
2008-02-06 00:54:00,1.6106,1.6106,1.61055,1.61055,4800000.0
2008-02-06 00:55:00,1.61045,1.61065,1.61045,1.61065,50800000.0
2008-02-06 00:56:00,1.61065,1.6107,1.6105,1.61065,69200000.0
2008-02-06 00:57:00,1.6105,1.61055,1.6105,1.61055,7200000.0
2008-02-06 00:58:00,1.6105,1.61055,1.6105,1.61055,7200000.0
2008-02-06 00:59:00,1.6106,1.61065,1.6104,1.61055,59600000.0
2008-02-06 01:00:00,1.61055,1.6106,1.6105,1.61055,11100000.0
2008-02-06 01:01:00,1.61055,1.61055,1.61045,1.61045,13400000.0
2008-02-06 01:02:00,1.61045,1.6106,1.61045,1.61055,11300000.0
2008-02-06 01:03:00,1.6105,1.61055,1.61045,1.61055,20800000.0
2008-02-06 01:04:00,1.61055,1.6106,1.6105,1.6106,12300000.0
2008-02-06 01:05:00,1.61045,1.61055,1.61045,1.61045,42100000.0
2008-02-06 01:06:00,1.61045,1.61045,1.6103,1.61035,57900000.0
2008-02-06 01:07:00,1.61035,1.61035,1.61025,1.61035,117100000.0
2008-02-06 01:08:00,1.6103,1.61035,1.61005,1.61005,206300000.0
2008-02-06 01:09:00,1.61005,1.6102,1.6096,1.6096,348100000.0
2008-02-06 01:10:00,1.6096,1.60995,1.6095,1.60965,241200000.0
2008-02-06 01:11:00,1.60965,1.60985,1.6096,1.60985,40700000.0
2008-02-06 01:12:00,1.60985,1.6099,1.6096,1.6096,32500000.0
2008-02-06 01:13:00,1.6096,1.6096,1.6095,1.6096,71700000.0
2008-02-06 01:14:00,1.6096,1.6096,1.6095,1.6095,358500000.0
2008-02-06 01:15:00,1.6095,1.6095,1.6092,1.60935,289600001.0
2008-02-06 01:16:00,1.60935,1.60955,1.60915,1.6093,809100007.0
2008-02-06 01:17:00,1.6093,1.6094,1.6093,1.6093,282600000.0
2008-02-06 01:18:00,1.6093,1.6094,1.6093,1.6094,521600000.0
2008-02-06 01:19:00,1.6094,1.6096,1.6093,1.6095,659700000.0
2008-02-06 01:20:00,1.6095,1.6095,1.60925,1.60935,274100000.0
2008-02-06 01:21:00,1.60935,1.60975,1.60935,1.6096,74600000.0
2008-02-06 01:22:00,1.6096,1.6098,1.6096,1.6097,165400000.0
2008-02-06 01:23:00,1.6097,1.6097,1.60945,1.60955,189100000.0
2008-02-06 01:24:00,1.60955,1.60955,1.6092,1.6093,296800003.0
2008-02-06 01:25:00,1.6093,1.6093,1.6091,1.6093,364700000.0
2008-02-06 01:26:00,1.6093,1.6093,1.6093,1.6093,14400000.0
2008-02-06 01:27:00,1.6093,1.6094,1.6093,1.6093,602100005.0
2008-02-06 01:28:00,1.6093,1.6093,1.609,1.6091,750899995.0
2008-02-06 01:29:00,1.6091,1.6094,1.6091,1.6093,240000000.0
2008-02-06 01:30:00,1.6093,1.6093,1.6093,1.6093,68000000.0
2008-02-06 01:31:00,1.6093,1.6093,1.609,1.60925,61600000.0
2008-02-06 01:32:00,1.6092,1.6092,1.60905,1.60905,294200002.0
2008-02-06 01:33:00,1.60905,1.6091,1.609,1.609,593600003.0
2008-02-06 01:34:00,1.609,1.609,1.609,1.609,170200000.0
2008-02-06 01:35:00,1.609,1.609,1.6088,1.60885,131250001.0
2008-02-06 01:36:00,1.60885,1.60885,1.6088,1.6088,115300001.0
2008-02-06 01:37:00,1.6088,1.609,1.6088,1.6088,41050000.0
2008-02-06 01:38:00,1.6088,1.60895,1.6088,1.6088,78600000.0
2008-02-06 01:39:00,1.6087,1.60895,1.60865,1.6088,147300000.0
2008-02-06 01:40:00,1.6088,1.6088,1.60865,1.60865,3400000.0
2008-02-06 01:41:00,1.6088,1.6089,1.6088,1.6089,166900000.0
2008-02-06 01:42:00,1.6089,1.6089,1.6088,1.6089,216050000.0
2008-02-06 01:43:00,1.6089,1.6089,1.6088,1.60885,214900000.0
2008-02-06 01:44:00,1.60885,1.6091,1.60885,1.6089,185100000.0
2008-02-06 01:45:00,1.6089,1.6089,1.6088,1.6089,113900002.0
2008-02-06 01:46:00,1.6089,1.6091,1.6089,1.6091,124400000.0
2008-02-06 01:47:00,1.6091,1.6092,1.6089,1.6089,455200000.0
2008-02-06 01:48:00,1.6089,1.609,1.60885,1.609,70100000.0
2008-02-06 01:49:00,1.609,1.6091,1.6089,1.6091,102700001.0
2008-02-06 01:50:00,1.6091,1.6092,1.60895,1.6091,324700000.0
2008-02-06 01:51:00,1.6091,1.60915,1.6089,1.6089,131100000.0
2008-02-06 01:52:00,1.6089,1.6091,1.60885,1.609,141900000.0
2008-02-06 01:53:00,1.609,1.609,1.609,1.609,151200000.0
2008-02-06 01:54:00,1.609,1.609,1.60895,1.60895,44000000.0
2008-02-06 01:55:00,1.60895,1.60895,1.6089,1.60895,32800000.0
2008-02-06 01:56:00,1.60895,1.60895,1.6089,1.6089,37300000.0
2008-02-06 01:57:00,1.6089,1.6089,1.60885,1.60885,15400000.0
2008-02-06 01:58:00,1.6088,1.6088,1.60875,1.60875,26400000.0
2008-02-06 01:59:00,1.60875,1.60885,1.60875,1.60885,89800000.0
2008-02-06 02:00:00,1.60885,1.60885,1.6088,1.60885,96600000.0
2008-02-06 02:01:00,1.6088,1.6089,1.60875,1.6089,151400000.0
2008-02-06 02:02:00,1.6089,1.6089,1.60885,1.6089,109400000.0
2008-02-06 02:03:00,1.6089,1.60905,1.60885,1.6089,164400001.0
2008-02-06 02:04:00,1.6089,1.60895,1.6089,1.6089,129800000.0
2008-02-06 02:05:00,1.60885,1.60885,1.60885,1.60885,7200000.0
2008-02-06 02:06:00,1.60905,1.60905,1.60905,1.60905,54400000.0
2008-02-06 02:07:00,1.60905,1.60905,1.60905,1.60905,73200000.0
2008-02-06 02:08:00,1.60905,1.6094,1.60905,1.6094,251100000.0
2008-02-06 02:09:00,1.6094,1.6094,1.60905,1.60915,205500000.0
2008-02-06 02:10:00,1.60915,1.6094,1.60915,1.60925,100500000.0
2008-02-06 02:11:00,1.60925,1.6093,1.6091,1.6091,66300000.0
2008-02-06 02:12:00,1.60925,1.6094,1.6091,1.6094,148400000.0
2008-02-06 02:13:00,1.6094,1.6094,1.6093,1.6093,60800000.0
2008-02-06 02:14:00,1.60935,1.60945,1.60935,1.60945,43200000.0
2008-02-06 02:15:00,1.60945,1.6096,1.60945,1.6096,123700000.0
2008-02-06 02:16:00,1.6096,1.6096,1.6095,1.6095,102800000.0
2008-02-06 02:17:00,1.6095,1.60955,1.6095,1.60955,53200000.0
2008-02-06 02:18:00,1.60955,1.60965,1.6095,1.6096,102200000.0
2008-02-06 02:19:00,1.6096,1.60965,1.6096,1.6096,36900000.0
2008-02-06 02:20:00,1.6096,1.6098,1.60955,1.6098,218900000.0
2008-02-06 02:21:00,1.6098,1.61015,1.60975,1.6098,195500000.0
2008-02-06 02:22:00,1.6098,1.6099,1.6097,1.60985,193100000.0
2008-02-06 02:23:00,1.60985,1.60985,1.6098,1.6098,204000000.0
2008-02-06 02:24:00,1.6098,1.6098,1.60975,1.60975,33600000.0
2008-02-06 02:25:00,1.60975,1.6098,1.6097,1.6098,45000000.0
2008-02-06 02:26:00,1.60975,1.6098,1.60975,1.60975,72000000.0
2008-02-06 02:27:00,1.60975,1.60975,1.60975,1.60975,38400000.0
2008-02-06 02:28:00,1.60975,1.60985,1.60975,1.60985,9900000.0
2008-02-06 02:29:00,1.60985,1.60985,1.60975,1.60975,10100000.0
2008-02-06 02:30:00,1.60975,1.6098,1.60955,1.60955,226700000.0
2008-02-06 02:31:00,1.60955,1.60955,1.6093,1.6093,334399997.0
2008-02-06 02:32:00,1.6094,1.6095,1.60935,1.6094,28100000.0
2008-02-06 02:33:00,1.6094,1.6095,1.6093,1.6093,420299990.0
2008-02-06 02:34:00,1.6093,1.60965,1.6093,1.6095,179299998.0
2008-02-06 02:35:00,1.6095,1.6095,1.6094,1.60945,43500000.0
2008-02-06 02:36:00,1.60945,1.60945,1.6093,1.6094,124199996.0
2008-02-06 02:37:00,1.6094,1.6096,1.6094,1.6096,354800000.0
2008-02-06 02:38:00,1.6096,1.6097,1.60955,1.60965,64600000.0
2008-02-06 02:39:00,1.60965,1.6099,1.60965,1.60975,118500000.0
2008-02-06 02:40:00,1.6096,1.6097,1.6094,1.60955,54900000.0
2008-02-06 02:41:00,1.60955,1.60955,1.6095,1.60955,10200000.0
2008-02-06 02:42:00,1.60935,1.6099,1.6093,1.60955,207900003.0
2008-02-06 02:43:00,1.60955,1.6096,1.6094,1.6096,171400001.0
2008-02-06 02:44:00,1.6096,1.60965,1.6096,1.60965,7200000.0
2008-02-06 02:45:00,1.60965,1.6097,1.60945,1.6096,35100000.0
2008-02-06 02:46:00,1.6096,1.6097,1.6095,1.6095,31900000.0
2008-02-06 02:47:00,1.6095,1.6095,1.60945,1.6095,38300000.0
2008-02-06 02:48:00,1.6095,1.60965,1.6094,1.60955,290499995.0
2008-02-06 02:49:00,1.60955,1.6096,1.6094,1.60955,179600000.0
2008-02-06 02:50:00,1.60955,1.60975,1.60955,1.6097,346100000.0
2008-02-06 02:51:00,1.6097,1.6097,1.60965,1.60965,63500000.0
2008-02-06 02:52:00,1.60965,1.6097,1.60955,1.6096,360800000.0
2008-02-06 02:53:00,1.6096,1.6096,1.60955,1.6096,106800000.0
2008-02-06 02:54:00,1.6096,1.6096,1.6094,1.6094,741800000.0
2008-02-06 02:55:00,1.6094,1.6096,1.6093,1.60955,463200000.0
2008-02-06 02:56:00,1.60955,1.60955,1.6093,1.6094,84700000.0
2008-02-06 02:57:00,1.6094,1.6094,1.6093,1.6093,230300000.0
2008-02-06 02:58:00,1.6093,1.6094,1.6092,1.60925,191400000.0
2008-02-06 02:59:00,1.60925,1.60935,1.60925,1.60935,227700000.0
2008-02-06 03:00:00,1.6092,1.60935,1.6092,1.60935,261200000.0
2008-02-06 03:01:00,1.60935,1.60935,1.60915,1.6092,39400000.0
2008-02-06 03:02:00,1.6092,1.6093,1.6092,1.60925,294500001.0
2008-02-06 03:03:00,1.6092,1.6093,1.6091,1.6092,117400000.0
2008-02-06 03:04:00,1.60925,1.6093,1.6091,1.6092,160500000.0
2008-02-06 03:05:00,1.6092,1.6093,1.6091,1.6091,38500000.0
2008-02-06 03:06:00,1.6091,1.6093,1.6091,1.6093,335400000.0
2008-02-06 03:07:00,1.6093,1.6093,1.60915,1.60915,67200000.0
2008-02-06 03:08:00,1.60915,1.6093,1.60915,1.6093,110700000.0
2008-02-06 03:09:00,1.6093,1.6093,1.60915,1.6092,60700000.0
2008-02-06 03:10:00,1.6092,1.6092,1.60905,1.60905,6600000.0
2008-02-06 03:11:00,1.60905,1.6092,1.60905,1.60915,52000000.0
2008-02-06 03:12:00,1.60915,1.6092,1.60915,1.6092,20800000.0
2008-02-06 03:13:00,1.6092,1.6092,1.60905,1.60905,10500000.0
2008-02-06 03:14:00,1.60905,1.6091,1.60905,1.6091,200000000.0
2008-02-06 03:15:00,1.6091,1.60915,1.6091,1.6091,311300000.0
2008-02-06 03:16:00,1.6091,1.6091,1.6088,1.6088,806099995.0
2008-02-06 03:17:00,1.6088,1.6088,1.6088,1.6088,336200000.0
2008-02-06 03:18:00,1.6088,1.6088,1.6086,1.6086,944549998.0
2008-02-06 03:19:00,1.6086,1.6086,1.60845,1.60855,95599999.0
2008-02-06 03:20:00,1.60855,1.6086,1.60855,1.6086,497200000.0
2008-02-06 03:21:00,1.6086,1.60865,1.6086,1.6086,559399990.0
2008-02-06 03:22:00,1.6086,1.6088,1.6086,1.6088,565149994.0
2008-02-06 03:23:00,1.60875,1.6088,1.6087,1.6088,25600000.0
2008-02-06 03:24:00,1.6088,1.60895,1.60875,1.60895,529999999.0
2008-02-06 03:25:00,1.60895,1.6092,1.6087,1.6088,600900000.0
2008-02-06 03:26:00,1.6088,1.6089,1.60875,1.6088,36600000.0
2008-02-06 03:27:00,1.6088,1.60885,1.6085,1.6085,200700000.0
2008-02-06 03:28:00,1.6085,1.60875,1.6081,1.6084,168000000.0
2008-02-06 03:29:00,1.6084,1.60865,1.60835,1.6086,232240000.0
2008-02-06 03:30:00,1.6086,1.6086,1.60835,1.6085,258400000.0
2008-02-06 03:31:00,1.6085,1.6085,1.6084,1.6084,555549999.0
2008-02-06 03:32:00,1.6084,1.6084,1.6083,1.60835,550000000.0
2008-02-06 03:33:00,1.60835,1.60845,1.6081,1.6081,377100000.0
2008-02-06 03:34:00,1.6081,1.6082,1.60805,1.6082,938200000.0
2008-02-06 03:35:00,1.6082,1.60825,1.6082,1.60825,471900000.0
2008-02-06 03:36:00,1.60805,1.6081,1.60805,1.6081,28800000.0
2008-02-06 03:37:00,1.6081,1.60825,1.6081,1.6082,364900000.0
2008-02-06 03:38:00,1.6082,1.60825,1.6082,1.6082,43700000.0
2008-02-06 03:39:00,1.6082,1.60825,1.6082,1.6082,72500000.0
2008-02-06 03:40:00,1.6082,1.60825,1.6082,1.6082,405800000.0
2008-02-06 03:41:00,1.6082,1.6082,1.6071,1.6071,839199995.0
2008-02-06 03:42:00,1.6071,1.6071,1.60665,1.607,338400000.0
2008-02-06 03:43:00,1.607,1.6073,1.607,1.6073,469400000.0
2008-02-06 03:44:00,1.6073,1.60735,1.607,1.607,1052200016.0
2008-02-06 03:45:00,1.607,1.60715,1.607,1.6071,427100002.0
2008-02-06 03:46:00,1.6071,1.6071,1.607,1.607,294400000.0
2008-02-06 03:47:00,1.607,1.607,1.607,1.607,327999999.0
2008-02-06 03:48:00,1.607,1.60705,1.607,1.607,558100000.0
2008-02-06 03:49:00,1.607,1.607,1.6067,1.6069,546199992.0
2008-02-06 03:50:00,1.6069,1.60695,1.6068,1.60695,14500000.0
2008-02-06 03:51:00,1.60695,1.60705,1.60675,1.60705,133900000.0
2008-02-06 03:52:00,1.60705,1.6071,1.60705,1.60705,110400000.0
2008-02-06 03:53:00,1.60705,1.6073,1.60705,1.6072,978600000.0
2008-02-06 03:54:00,1.6072,1.60725,1.60715,1.6072,346500000.0
2008-02-06 03:55:00,1.6072,1.60725,1.6072,1.60725,353200000.0
2008-02-06 03:56:00,1.60725,1.6074,1.60715,1.6074,118800000.0
2008-02-06 03:57:00,1.6074,1.60755,1.6073,1.6075,249900001.0
2008-02-06 03:58:00,1.6075,1.6076,1.60745,1.6076,114900000.0
2008-02-06 03:59:00,1.6076,1.6078,1.6076,1.6077,394200000.0
2008-02-06 04:00:00,1.6077,1.6077,1.60755,1.60765,40000000.0
2008-02-06 04:01:00,1.60765,1.60785,1.60765,1.6077,514600000.0
2008-02-06 04:02:00,1.6077,1.6078,1.60765,1.6078,424600000.0
2008-02-06 04:03:00,1.6078,1.6078,1.6076,1.6076,350700000.0
2008-02-06 04:04:00,1.6076,1.6076,1.6075,1.6076,295800000.0
2008-02-06 04:05:00,1.6076,1.6076,1.6075,1.60755,216099999.0
2008-02-06 04:06:00,1.60755,1.60765,1.6075,1.6076,52000000.0
2008-02-06 04:07:00,1.6076,1.60765,1.60755,1.6076,157500000.0
2008-02-06 04:08:00,1.6076,1.6076,1.6075,1.6075,316099994.0
2008-02-06 04:09:00,1.6075,1.60755,1.6075,1.60755,127200000.0
2008-02-06 04:10:00,1.6075,1.6075,1.6075,1.6075,4800000.0
2008-02-06 04:11:00,1.6075,1.60795,1.6075,1.60795,248400000.0
2008-02-06 04:12:00,1.60795,1.6084,1.60775,1.6084,559600001.0
2008-02-06 04:13:00,1.6083,1.6083,1.6079,1.60805,722200000.0
2008-02-06 04:14:00,1.60805,1.6083,1.60805,1.60825,565500000.0
2008-02-06 04:15:00,1.60825,1.60825,1.6082,1.60825,85600000.0
2008-02-06 04:16:00,1.60825,1.60855,1.6082,1.60855,261300000.0
2008-02-06 04:17:00,1.60855,1.60855,1.60835,1.6085,13300000.0
2008-02-06 04:18:00,1.6085,1.6085,1.6081,1.60845,36600000.0
2008-02-06 04:19:00,1.60845,1.60845,1.6083,1.6083,20400000.0
2008-02-06 04:20:00,1.6083,1.60845,1.6083,1.60845,29900000.0
2008-02-06 04:21:00,1.60845,1.60855,1.60845,1.60855,43500000.0
2008-02-06 04:22:00,1.60855,1.60865,1.60845,1.60845,171400000.0
2008-02-06 04:23:00,1.60845,1.60885,1.60845,1.6087,342300000.0
2008-02-06 04:24:00,1.6087,1.6087,1.6086,1.6086,538000000.0
2008-02-06 04:25:00,1.6086,1.6087,1.60845,1.6086,306500000.0
2008-02-06 04:26:00,1.6086,1.60875,1.60855,1.60855,196200000.0
2008-02-06 04:27:00,1.60855,1.60855,1.60845,1.60845,49300000.0
2008-02-06 04:28:00,1.60845,1.6087,1.60835,1.60835,130500000.0
2008-02-06 04:29:00,1.60835,1.60835,1.6083,1.6083,164200001.0
2008-02-06 04:30:00,1.60835,1.60835,1.60815,1.6083,12900000.0
2008-02-06 04:31:00,1.6083,1.6083,1.60785,1.60785,259100000.0
2008-02-06 04:32:00,1.608,1.608,1.6078,1.60795,123599999.0
2008-02-06 04:33:00,1.60795,1.6082,1.6079,1.60795,521100001.0
2008-02-06 04:34:00,1.60795,1.6081,1.6079,1.6079,688960001.0
2008-02-06 04:35:00,1.6079,1.6079,1.6079,1.6079,841000000.0
2008-02-06 04:36:00,1.6079,1.6081,1.60775,1.6081,371299998.0
2008-02-06 04:37:00,1.6081,1.6081,1.6078,1.6078,297300000.0
2008-02-06 04:38:00,1.6078,1.6079,1.6078,1.6079,312700000.0
2008-02-06 04:39:00,1.6079,1.6079,1.60765,1.60765,363300000.0
2008-02-06 04:40:00,1.60765,1.6077,1.6076,1.6076,314300000.0
2008-02-06 04:41:00,1.6076,1.6077,1.60755,1.6077,235500000.0
2008-02-06 04:42:00,1.6077,1.6077,1.60755,1.60755,78000000.0
2008-02-06 04:43:00,1.60755,1.6077,1.60755,1.60755,20800000.0
2008-02-06 04:44:00,1.60755,1.6077,1.60755,1.6076,9500000.0
2008-02-06 04:45:00,1.6076,1.6076,1.6075,1.6076,170200000.0
2008-02-06 04:46:00,1.6075,1.6075,1.6075,1.6075,45600000.0
2008-02-06 04:47:00,1.6075,1.6076,1.60745,1.6076,184500000.0
2008-02-06 04:48:00,1.6076,1.6076,1.6075,1.6075,368300000.0
2008-02-06 04:49:00,1.6075,1.6076,1.6071,1.6071,343500000.0
2008-02-06 04:50:00,1.6071,1.60735,1.6071,1.6072,994999979.0
2008-02-06 04:51:00,1.6072,1.6072,1.6071,1.6071,842899990.0
2008-02-06 04:52:00,1.6071,1.6072,1.60685,1.60685,872399993.0
2008-02-06 04:53:00,1.60685,1.60705,1.60685,1.607,452100000.0
2008-02-06 04:54:00,1.60695,1.6074,1.60695,1.6074,945900000.0
2008-02-06 04:55:00,1.6074,1.6074,1.6073,1.6074,258699999.0
2008-02-06 04:56:00,1.6073,1.6074,1.6072,1.6072,306899999.0
2008-02-06 04:57:00,1.6072,1.6072,1.607,1.6071,16000000.0
2008-02-06 04:58:00,1.6071,1.6072,1.607,1.6072,16800000.0
2008-02-06 04:59:00,1.6072,1.6075,1.6072,1.6075,134100000.0
2008-02-06 05:00:00,1.6075,1.60765,1.6075,1.6076,564600000.0
2008-02-06 05:01:00,1.6076,1.60775,1.60755,1.6077,986699998.0
2008-02-06 05:02:00,1.6077,1.60795,1.60755,1.6076,818100000.0
2008-02-06 05:03:00,1.6076,1.6077,1.6075,1.6076,522900000.0
2008-02-06 05:04:00,1.6076,1.60785,1.6075,1.6078,434700001.0
2008-02-06 05:05:00,1.6078,1.60785,1.6077,1.6078,448500000.0
2008-02-06 05:06:00,1.6078,1.60785,1.60765,1.6078,284500000.0
2008-02-06 05:07:00,1.6078,1.60785,1.6078,1.60785,185100000.0
2008-02-06 05:08:00,1.60785,1.60795,1.60785,1.6079,230400000.0
2008-02-06 05:09:00,1.6079,1.60795,1.6076,1.60775,269500000.0
2008-02-06 05:10:00,1.60775,1.6078,1.6076,1.60765,228600000.0
2008-02-06 05:11:00,1.60755,1.60775,1.60755,1.60765,129600000.0
2008-02-06 05:12:00,1.60765,1.60765,1.60755,1.60755,11000000.0
2008-02-06 05:13:00,1.6075,1.6076,1.6075,1.60755,7900000.0
2008-02-06 05:14:00,1.6075,1.6076,1.6075,1.6076,115099994.0
2008-02-06 05:15:00,1.6076,1.60785,1.6076,1.60765,524699993.0
2008-02-06 05:16:00,1.60765,1.60765,1.6075,1.6076,107700000.0
2008-02-06 05:17:00,1.6076,1.6076,1.6075,1.60755,70400000.0
2008-02-06 05:18:00,1.60755,1.6077,1.6074,1.60765,81700000.0
2008-02-06 05:19:00,1.60765,1.60765,1.6075,1.6075,33500000.0
2008-02-06 05:20:00,1.6075,1.6077,1.6075,1.60765,22300000.0
2008-02-06 05:21:00,1.60765,1.60795,1.6075,1.60775,187000000.0
2008-02-06 05:22:00,1.6078,1.6081,1.6077,1.6081,562200000.0
2008-02-06 05:23:00,1.6081,1.6081,1.60795,1.6081,350900000.0
2008-02-06 05:24:00,1.6081,1.60815,1.60795,1.60805,150200000.0
2008-02-06 05:25:00,1.60805,1.6082,1.60795,1.60795,98800000.0
2008-02-06 05:26:00,1.60805,1.6081,1.608,1.60805,17200000.0
2008-02-06 05:27:00,1.60805,1.60805,1.6079,1.608,32600000.0
2008-02-06 05:28:00,1.608,1.60805,1.6079,1.60795,108100000.0
2008-02-06 05:29:00,1.60795,1.608,1.60785,1.60795,112900000.0
2008-02-06 05:30:00,1.60795,1.608,1.60795,1.608,2100000.0
2008-02-06 05:31:00,1.608,1.608,1.6079,1.6079,276100000.0
2008-02-06 05:32:00,1.6079,1.6079,1.60775,1.60775,16200000.0
2008-02-06 05:33:00,1.60785,1.6079,1.6077,1.6077,266900000.0
2008-02-06 05:34:00,1.6078,1.6078,1.60765,1.6077,236400000.0
2008-02-06 05:35:00,1.6077,1.6077,1.60765,1.60765,17700000.0
2008-02-06 05:36:00,1.6075,1.6077,1.60745,1.6077,69500000.0
2008-02-06 05:37:00,1.6077,1.60775,1.6076,1.60765,250100000.0
2008-02-06 05:38:00,1.60765,1.60765,1.60755,1.6076,424600002.0
2008-02-06 05:39:00,1.6076,1.6077,1.60745,1.60755,474899998.0
2008-02-06 05:40:00,1.60755,1.60755,1.60745,1.60745,17600000.0
2008-02-06 05:41:00,1.60745,1.60765,1.60745,1.60755,222200000.0
2008-02-06 05:42:00,1.60755,1.60765,1.6074,1.6076,87500000.0
2008-02-06 05:43:00,1.6076,1.60775,1.60755,1.6076,55000000.0
2008-02-06 05:44:00,1.6076,1.6078,1.6076,1.6076,141000000.0
2008-02-06 05:45:00,1.6076,1.6076,1.60735,1.60735,76500000.0
2008-02-06 05:46:00,1.60735,1.60755,1.60735,1.60755,15300000.0
2008-02-06 05:47:00,1.60755,1.60755,1.60735,1.60735,9500000.0
2008-02-06 05:48:00,1.60735,1.60755,1.60735,1.60755,183299999.0
2008-02-06 05:49:00,1.6075,1.6076,1.6075,1.60755,70199999.0
2008-02-06 05:50:00,1.60755,1.60765,1.60755,1.6076,55400000.0
2008-02-06 05:51:00,1.6076,1.6076,1.6075,1.6075,145399997.0
2008-02-06 05:52:00,1.6075,1.6075,1.6072,1.60725,79800000.0
2008-02-06 05:53:00,1.60725,1.6073,1.6072,1.6073,110300000.0
2008-02-06 05:54:00,1.60745,1.6076,1.60745,1.6075,184500000.0
2008-02-06 05:55:00,1.6075,1.6075,1.6074,1.6075,221800000.0
2008-02-06 05:56:00,1.6075,1.6075,1.6073,1.6073,30400000.0
2008-02-06 05:57:00,1.6073,1.6074,1.6069,1.60705,203400000.0
2008-02-06 05:58:00,1.60705,1.6071,1.60685,1.6071,228300000.0
2008-02-06 05:59:00,1.6071,1.6071,1.607,1.607,229600002.0
2008-02-06 06:00:00,1.607,1.6071,1.607,1.6071,217900000.0
2008-02-06 06:01:00,1.6071,1.6073,1.607,1.60725,111400000.0
2008-02-06 06:02:00,1.6073,1.60735,1.6072,1.6073,320000000.0
2008-02-06 06:03:00,1.6073,1.6073,1.6072,1.6073,346100000.0
2008-02-06 06:04:00,1.6073,1.6073,1.6071,1.60715,273200000.0
2008-02-06 06:05:00,1.60715,1.60715,1.60695,1.607,79300000.0
2008-02-06 06:06:00,1.607,1.60705,1.607,1.60705,209800000.0
2008-02-06 06:07:00,1.60705,1.6073,1.607,1.60715,296800000.0
2008-02-06 06:08:00,1.60715,1.6073,1.60715,1.6072,213400000.0
2008-02-06 06:09:00,1.6072,1.6072,1.607,1.6072,227400000.0
2008-02-06 06:10:00,1.6072,1.6072,1.6069,1.60705,21900000.0
2008-02-06 06:11:00,1.60705,1.6072,1.60685,1.6072,62000000.0
2008-02-06 06:12:00,1.6071,1.6071,1.607,1.607,96300000.0
2008-02-06 06:13:00,1.607,1.60705,1.607,1.60705,4400000.0
2008-02-06 06:14:00,1.607,1.607,1.6068,1.607,14400000.0
2008-02-06 06:15:00,1.607,1.6072,1.607,1.6072,12800000.0
2008-02-06 06:16:00,1.6072,1.6072,1.60695,1.60705,23600000.0
2008-02-06 06:17:00,1.60705,1.6071,1.60705,1.60705,9000000.0
2008-02-06 06:18:00,1.60705,1.6071,1.607,1.6071,533700000.0
2008-02-06 06:19:00,1.6071,1.6071,1.607,1.6071,81900000.0
2008-02-06 06:20:00,1.60695,1.607,1.60695,1.60695,115200000.0
2008-02-06 06:21:00,1.60695,1.60695,1.60695,1.60695,20800000.0
2008-02-06 06:22:00,1.60695,1.60715,1.6069,1.6071,12700000.0
2008-02-06 06:23:00,1.6071,1.60725,1.6071,1.60715,114000000.0
2008-02-06 06:24:00,1.60715,1.60725,1.60715,1.60715,307500000.0
2008-02-06 06:25:00,1.60715,1.60725,1.60705,1.6071,353800001.0
2008-02-06 06:26:00,1.6072,1.60725,1.6071,1.6071,265300000.0
2008-02-06 06:27:00,1.6071,1.6071,1.60705,1.6071,10200000.0
2008-02-06 06:28:00,1.6071,1.6071,1.6069,1.60705,84900000.0
2008-02-06 06:29:00,1.60705,1.60705,1.6069,1.60695,8400000.0
2008-02-06 06:30:00,1.60695,1.60725,1.60695,1.60725,58400000.0
2008-02-06 06:31:00,1.60725,1.60735,1.60715,1.6073,248000000.0
2008-02-06 06:32:00,1.60725,1.6073,1.60715,1.6073,54200000.0
2008-02-06 06:33:00,1.6073,1.6073,1.6072,1.6072,69400000.0
2008-02-06 06:34:00,1.6072,1.60725,1.6071,1.60715,78900000.0
2008-02-06 06:35:00,1.60715,1.6072,1.60715,1.6072,4500000.0
2008-02-06 06:36:00,1.60705,1.6072,1.60705,1.6072,322400000.0
2008-02-06 06:37:00,1.6072,1.6072,1.6072,1.6072,10500000.0
2008-02-06 06:38:00,1.6072,1.6072,1.60705,1.6072,5900000.0
2008-02-06 06:39:00,1.60705,1.60705,1.607,1.60705,4800000.0
2008-02-06 06:40:00,1.60705,1.6073,1.60705,1.60725,142400000.0
2008-02-06 06:41:00,1.60735,1.60755,1.60735,1.60755,206200000.0
2008-02-06 06:42:00,1.60755,1.6076,1.6073,1.6076,543500000.0
2008-02-06 06:43:00,1.6076,1.60765,1.60745,1.60755,24700000.0
2008-02-06 06:44:00,1.60755,1.6076,1.60745,1.6076,20000000.0
2008-02-06 06:45:00,1.6076,1.60765,1.6074,1.60755,30200000.0
2008-02-06 06:46:00,1.60755,1.60755,1.60745,1.60755,53000000.0
2008-02-06 06:47:00,1.6075,1.6076,1.6075,1.6076,167100000.0
2008-02-06 06:48:00,1.60755,1.60765,1.60745,1.60765,10700000.0
2008-02-06 06:49:00,1.60775,1.6079,1.60775,1.6079,112600000.0
2008-02-06 06:50:00,1.6079,1.6079,1.6076,1.6076,300200001.0
2008-02-06 06:51:00,1.6076,1.6079,1.6074,1.60775,232800001.0
2008-02-06 06:52:00,1.60775,1.6078,1.60765,1.60775,13500000.0
2008-02-06 06:53:00,1.6076,1.6076,1.6073,1.6075,132800000.0
2008-02-06 06:54:00,1.6075,1.6077,1.6074,1.6074,26700000.0
2008-02-06 06:55:00,1.6076,1.6076,1.60755,1.6076,14700000.0
2008-02-06 06:56:00,1.6076,1.6076,1.60745,1.60745,8600000.0
2008-02-06 06:57:00,1.60745,1.6079,1.60735,1.6077,128800000.0
2008-02-06 06:58:00,1.6077,1.60785,1.6076,1.6078,116400000.0
2008-02-06 06:59:00,1.6078,1.6078,1.60755,1.6076,61500000.0
2008-02-06 07:00:00,1.6076,1.6077,1.6076,1.6076,248700000.0
2008-02-06 07:01:00,1.6076,1.6078,1.6076,1.6078,181400000.0
2008-02-06 07:02:00,1.6078,1.60785,1.6077,1.6078,433599999.0
2008-02-06 07:03:00,1.6078,1.6079,1.6077,1.60775,507400000.0
2008-02-06 07:04:00,1.60775,1.6078,1.6077,1.6078,198800000.0
2008-02-06 07:05:00,1.6078,1.60785,1.6078,1.6078,108600000.0
2008-02-06 07:06:00,1.6078,1.6078,1.6076,1.6077,109800000.0
2008-02-06 07:07:00,1.6077,1.6078,1.6077,1.60775,304900000.0
2008-02-06 07:08:00,1.60775,1.60785,1.6075,1.6077,223100000.0
2008-02-06 07:09:00,1.6077,1.6079,1.6075,1.6079,294499996.0
2008-02-06 07:10:00,1.6079,1.6079,1.60765,1.60765,185099999.0
2008-02-06 07:11:00,1.60765,1.6077,1.6075,1.6075,23100000.0
2008-02-06 07:12:00,1.6075,1.60785,1.6075,1.60785,124800000.0
2008-02-06 07:13:00,1.60765,1.60765,1.60765,1.60765,8000000.0
2008-02-06 07:14:00,1.60765,1.6077,1.60765,1.6077,19700000.0
2008-02-06 07:15:00,1.6077,1.6078,1.60765,1.6078,17200000.0
2008-02-06 07:16:00,1.6078,1.6078,1.60765,1.60765,16500000.0
2008-02-06 07:17:00,1.60765,1.6078,1.6076,1.6078,15900000.0
2008-02-06 07:18:00,1.6076,1.60785,1.6076,1.60785,32800000.0
2008-02-06 07:19:00,1.60785,1.6079,1.6077,1.6077,61600001.0
2008-02-06 07:20:00,1.6077,1.60785,1.6077,1.60775,173200001.0
2008-02-06 07:21:00,1.60775,1.60775,1.60755,1.6077,38700000.0
2008-02-06 07:22:00,1.6077,1.60775,1.6075,1.60775,38600000.0
2008-02-06 07:23:00,1.60775,1.6079,1.60775,1.6078,40500000.0
2008-02-06 07:24:00,1.6078,1.60785,1.6076,1.6077,53199999.0
2008-02-06 07:25:00,1.6077,1.6077,1.6074,1.6074,312900000.0
2008-02-06 07:26:00,1.6074,1.60755,1.60725,1.60725,305299999.0
2008-02-06 07:27:00,1.60715,1.6072,1.6071,1.60715,87100000.0
2008-02-06 07:28:00,1.60715,1.6072,1.607,1.6072,27699999.0
2008-02-06 07:29:00,1.60715,1.60715,1.607,1.60715,11300000.0
2008-02-06 07:30:00,1.6072,1.6072,1.6071,1.60715,159200000.0
2008-02-06 07:31:00,1.60715,1.6074,1.60715,1.6072,565000000.0
2008-02-06 07:32:00,1.6072,1.6076,1.6072,1.60755,351200000.0
2008-02-06 07:33:00,1.6074,1.6074,1.6074,1.6074,12800000.0
2008-02-06 07:34:00,1.6074,1.60755,1.6074,1.6075,114900001.0
2008-02-06 07:35:00,1.60755,1.60755,1.6072,1.6072,189299999.0
2008-02-06 07:36:00,1.6073,1.6073,1.607,1.607,343599996.0
2008-02-06 07:37:00,1.607,1.6072,1.607,1.6072,554499984.0
2008-02-06 07:38:00,1.6072,1.6076,1.607,1.60725,505200000.0
2008-02-06 07:39:00,1.60725,1.60745,1.60715,1.6074,108800000.0
2008-02-06 07:40:00,1.6074,1.6076,1.60725,1.60725,587200002.0
2008-02-06 07:41:00,1.60725,1.6076,1.60725,1.60735,286800000.0
2008-02-06 07:42:00,1.60735,1.6074,1.6073,1.6074,188600000.0
2008-02-06 07:43:00,1.6074,1.6075,1.6074,1.6075,40300000.0
2008-02-06 07:44:00,1.6075,1.6076,1.6075,1.6076,318099998.0
2008-02-06 07:45:00,1.6076,1.6077,1.6076,1.6076,235900000.0
2008-02-06 07:46:00,1.6076,1.60765,1.6074,1.6075,301300000.0
2008-02-06 07:47:00,1.60745,1.6076,1.6073,1.6073,131500000.0
2008-02-06 07:48:00,1.6073,1.6074,1.6072,1.6073,202000000.0
2008-02-06 07:49:00,1.6073,1.6073,1.6072,1.6073,260200000.0
2008-02-06 07:50:00,1.6073,1.6074,1.6073,1.6074,99100000.0
2008-02-06 07:51:00,1.6074,1.6074,1.6072,1.6072,155400000.0
2008-02-06 07:52:00,1.6072,1.60735,1.6072,1.60735,387400000.0
2008-02-06 07:53:00,1.60735,1.60735,1.6072,1.6072,971600000.0
2008-02-06 07:54:00,1.60715,1.6073,1.607,1.60725,131800000.0
2008-02-06 07:55:00,1.60725,1.60735,1.60715,1.60715,160700000.0
2008-02-06 07:56:00,1.60715,1.60715,1.6065,1.6067,156200000.0
2008-02-06 07:57:00,1.6067,1.6069,1.6067,1.60685,67700000.0
2008-02-06 07:58:00,1.60685,1.60685,1.6067,1.6067,18500000.0
2008-02-06 07:59:00,1.60685,1.6071,1.60685,1.6069,38600000.0
2008-02-06 08:00:00,1.6069,1.607,1.6065,1.6065,157700000.0
2008-02-06 08:01:00,1.6065,1.6067,1.6064,1.6064,78400000.0
2008-02-06 08:02:00,1.6064,1.60655,1.6064,1.6065,64400000.0
2008-02-06 08:03:00,1.6065,1.60655,1.6064,1.6064,73000000.0
2008-02-06 08:04:00,1.6064,1.6065,1.6063,1.6064,71100000.0
2008-02-06 08:05:00,1.6064,1.6066,1.60635,1.6066,73200000.0
2008-02-06 08:06:00,1.6066,1.6066,1.60635,1.6064,88900000.0
2008-02-06 08:07:00,1.6064,1.60645,1.6064,1.6064,23200000.0
2008-02-06 08:08:00,1.6064,1.6065,1.6063,1.6063,39700000.0
2008-02-06 08:09:00,1.6063,1.60665,1.60625,1.60655,49100000.0
2008-02-06 08:10:00,1.60655,1.6066,1.60635,1.60655,22000000.0
2008-02-06 08:11:00,1.60665,1.60665,1.60645,1.60655,30800000.0
2008-02-06 08:12:00,1.60655,1.60665,1.60655,1.6066,18900000.0
2008-02-06 08:13:00,1.6066,1.6067,1.6066,1.60665,25000000.0
2008-02-06 08:14:00,1.6067,1.60685,1.60665,1.6068,66100000.0
2008-02-06 08:15:00,1.6068,1.6071,1.60675,1.6069,70800000.0
2008-02-06 08:16:00,1.6069,1.6072,1.6068,1.607,104000000.0
2008-02-06 08:17:00,1.607,1.6072,1.607,1.6071,37500000.0
2008-02-06 08:18:00,1.6071,1.6071,1.6069,1.6071,20600000.0
2008-02-06 08:19:00,1.6071,1.60715,1.60705,1.6071,18600000.0
2008-02-06 08:20:00,1.6071,1.6072,1.607,1.6071,102100000.0
2008-02-06 08:21:00,1.60705,1.6071,1.60705,1.60705,26100000.0
2008-02-06 08:22:00,1.60705,1.60715,1.60705,1.60705,12900000.0
2008-02-06 08:23:00,1.60705,1.60725,1.607,1.607,43400000.0
2008-02-06 08:24:00,1.607,1.60765,1.607,1.60765,99600000.0
2008-02-06 08:25:00,1.60765,1.60775,1.6074,1.6076,57500000.0
2008-02-06 08:26:00,1.6076,1.6076,1.6075,1.60755,22100000.0
2008-02-06 08:27:00,1.60755,1.6076,1.6074,1.60745,21100000.0
2008-02-06 08:28:00,1.60745,1.60775,1.60745,1.60775,41700000.0
2008-02-06 08:29:00,1.60775,1.6078,1.6076,1.60765,18800000.0
2008-02-06 08:30:00,1.60765,1.60775,1.60755,1.60755,15600000.0
2008-02-06 08:31:00,1.6076,1.6076,1.6075,1.6076,14400000.0
2008-02-06 08:32:00,1.6076,1.60765,1.60735,1.60765,10800000.0
2008-02-06 08:33:00,1.60765,1.60765,1.60745,1.60745,17900000.0
2008-02-06 08:34:00,1.6073,1.60745,1.6073,1.6074,72400000.0
2008-02-06 08:35:00,1.6073,1.6074,1.6073,1.6074,22800000.0
2008-02-06 08:36:00,1.6074,1.60745,1.6073,1.6073,9900000.0
2008-02-06 08:37:00,1.6073,1.60735,1.60715,1.6073,23700000.0
2008-02-06 08:38:00,1.60735,1.6074,1.60725,1.60735,14200000.0
2008-02-06 08:39:00,1.60735,1.6074,1.60715,1.6074,27500000.0
2008-02-06 08:40:00,1.60745,1.60745,1.607,1.60715,22900000.0
2008-02-06 08:41:00,1.60715,1.60745,1.6071,1.60745,18600000.0
2008-02-06 08:42:00,1.60745,1.6075,1.6074,1.6075,14600000.0
2008-02-06 08:43:00,1.6075,1.6075,1.6074,1.6074,93600000.0
2008-02-06 08:44:00,1.60725,1.6076,1.60725,1.60745,37600000.0
2008-02-06 08:45:00,1.60745,1.6075,1.6074,1.6075,26200000.0
2008-02-06 08:46:00,1.6075,1.6075,1.6071,1.6071,37500000.0
2008-02-06 08:47:00,1.6071,1.6074,1.6071,1.6073,22500000.0
2008-02-06 08:48:00,1.6073,1.6073,1.60705,1.6071,38300000.0
2008-02-06 08:49:00,1.6071,1.6072,1.6067,1.6068,109800000.0
2008-02-06 08:50:00,1.6068,1.607,1.6068,1.607,59100000.0
2008-02-06 08:51:00,1.607,1.6071,1.607,1.6071,29700000.0
2008-02-06 08:52:00,1.6071,1.6072,1.60705,1.6071,145800000.0
2008-02-06 08:53:00,1.6071,1.6075,1.6071,1.60745,53100000.0
2008-02-06 08:54:00,1.6075,1.6076,1.6075,1.6075,36300000.0
2008-02-06 08:55:00,1.6075,1.6076,1.6075,1.6076,28100000.0
2008-02-06 08:56:00,1.6074,1.6076,1.60725,1.60725,65400000.0
2008-02-06 08:57:00,1.60725,1.60725,1.60675,1.6069,105700000.0
2008-02-06 08:58:00,1.60695,1.607,1.60675,1.607,113600000.0
2008-02-06 08:59:00,1.607,1.60705,1.6065,1.6066,153900000.0
2008-02-06 09:00:00,1.6066,1.6066,1.6064,1.60645,42900000.0
2008-02-06 09:01:00,1.6064,1.6071,1.60635,1.6071,73900000.0
2008-02-06 09:02:00,1.6071,1.60715,1.60645,1.60645,95200000.0
2008-02-06 09:03:00,1.60645,1.60685,1.60645,1.6068,74100000.0
2008-02-06 09:04:00,1.60685,1.60695,1.6068,1.6068,64700000.0
2008-02-06 09:05:00,1.6068,1.60705,1.6068,1.607,32600000.0
2008-02-06 09:06:00,1.6071,1.6072,1.6067,1.60695,44300000.0
2008-02-06 09:07:00,1.60695,1.60695,1.6062,1.6063,124400000.0
2008-02-06 09:08:00,1.6063,1.60635,1.6061,1.60635,153400000.0
2008-02-06 09:09:00,1.60635,1.60655,1.6061,1.60625,80700000.0
2008-02-06 09:10:00,1.6063,1.60645,1.60615,1.6064,35300000.0
2008-02-06 09:11:00,1.6064,1.60645,1.60625,1.60635,27600000.0
2008-02-06 09:12:00,1.60635,1.60655,1.6063,1.60645,18600000.0
2008-02-06 09:13:00,1.60645,1.6067,1.6062,1.6067,98200002.0
2008-02-06 09:14:00,1.6067,1.6068,1.60655,1.6067,49900000.0
2008-02-06 09:15:00,1.6067,1.607,1.60665,1.6068,30500000.0
2008-02-06 09:16:00,1.6068,1.60685,1.6067,1.60675,58500000.0
2008-02-06 09:17:00,1.60675,1.60685,1.6067,1.6068,38300000.0
2008-02-06 09:18:00,1.60685,1.6069,1.60675,1.6068,43800000.0
2008-02-06 09:19:00,1.60685,1.60685,1.6067,1.6067,31900000.0
2008-02-06 09:20:00,1.6068,1.60685,1.60675,1.60685,53300000.0
2008-02-06 09:21:00,1.6068,1.6068,1.60665,1.60675,95200000.0
2008-02-06 09:22:00,1.60675,1.60675,1.60645,1.60645,24900000.0
2008-02-06 09:23:00,1.60645,1.6068,1.6064,1.60675,37200000.0
2008-02-06 09:24:00,1.60675,1.60695,1.6066,1.6069,30900000.0
2008-02-06 09:25:00,1.6069,1.6069,1.6066,1.6067,17500000.0
2008-02-06 09:26:00,1.6067,1.6069,1.6066,1.60675,41700000.0
2008-02-06 09:27:00,1.60675,1.60695,1.6066,1.6069,61000000.0
2008-02-06 09:28:00,1.6069,1.607,1.6066,1.60675,75000000.0
2008-02-06 09:29:00,1.6068,1.60685,1.60675,1.6068,62000000.0
2008-02-06 09:30:00,1.6068,1.6069,1.60635,1.6064,102200000.0
2008-02-06 09:31:00,1.6064,1.60645,1.60625,1.60625,112300000.0
2008-02-06 09:32:00,1.60625,1.6063,1.60615,1.6062,90400000.0
2008-02-06 09:33:00,1.6062,1.6066,1.6062,1.6063,70700000.0
2008-02-06 09:34:00,1.6063,1.60645,1.6063,1.6063,35000000.0
2008-02-06 09:35:00,1.6063,1.6064,1.60615,1.60635,50700001.0
2008-02-06 09:36:00,1.60635,1.6064,1.60625,1.6063,70600000.0
2008-02-06 09:37:00,1.6063,1.6065,1.6057,1.60575,124200000.0
2008-02-06 09:38:00,1.60575,1.60645,1.6054,1.60585,76400000.0
2008-02-06 09:39:00,1.60585,1.60605,1.6055,1.60565,84100000.0
2008-02-06 09:40:00,1.60565,1.6059,1.6053,1.6059,103900000.0
2008-02-06 09:41:00,1.6059,1.60595,1.6057,1.60585,30200000.0
2008-02-06 09:42:00,1.60585,1.6061,1.6055,1.60575,40700000.0
2008-02-06 09:43:00,1.60575,1.60585,1.6056,1.60575,38500000.0
2008-02-06 09:44:00,1.60575,1.60585,1.60565,1.6058,38000000.0
2008-02-06 09:45:00,1.60575,1.6059,1.60565,1.60585,47800000.0
2008-02-06 09:46:00,1.60585,1.60595,1.6055,1.60575,43000000.0
2008-02-06 09:47:00,1.60575,1.60575,1.60535,1.60545,57700000.0
2008-02-06 09:48:00,1.60545,1.6057,1.60535,1.6055,112899999.0
2008-02-06 09:49:00,1.6055,1.6055,1.60505,1.6053,166300000.0
2008-02-06 09:50:00,1.6053,1.6057,1.6051,1.60565,106700000.0
2008-02-06 09:51:00,1.60565,1.6057,1.60515,1.60515,99000002.0
2008-02-06 09:52:00,1.60515,1.60515,1.6047,1.60495,95700000.0
2008-02-06 09:53:00,1.60495,1.6051,1.60485,1.605,34000000.0
2008-02-06 09:54:00,1.605,1.605,1.60475,1.6049,55300000.0
2008-02-06 09:55:00,1.6049,1.6055,1.6049,1.60525,213200000.0
2008-02-06 09:56:00,1.60525,1.6056,1.6051,1.60545,51400000.0
2008-02-06 09:57:00,1.60545,1.60555,1.6052,1.6053,35900000.0
2008-02-06 09:58:00,1.6053,1.6054,1.60525,1.6053,46000000.0
2008-02-06 09:59:00,1.6053,1.60555,1.60525,1.6054,89900000.0
2008-02-06 10:00:00,1.6054,1.60555,1.6052,1.60535,47500000.0
2008-02-06 10:01:00,1.60535,1.6055,1.60525,1.6055,57700000.0
2008-02-06 10:02:00,1.6055,1.6055,1.60525,1.6054,111300000.0
2008-02-06 10:03:00,1.6054,1.60585,1.6054,1.6058,135200000.0
2008-02-06 10:04:00,1.60575,1.60595,1.60555,1.6058,49500000.0
2008-02-06 10:05:00,1.6058,1.60625,1.60575,1.606,58700000.0
2008-02-06 10:06:00,1.606,1.606,1.6057,1.6057,32800000.0
2008-02-06 10:07:00,1.6057,1.60595,1.6055,1.60555,34900000.0
2008-02-06 10:08:00,1.60555,1.60595,1.60545,1.60595,26600000.0
2008-02-06 10:09:00,1.606,1.606,1.60555,1.60565,41300000.0
2008-02-06 10:10:00,1.60565,1.6058,1.60515,1.60535,44200000.0
2008-02-06 10:11:00,1.6053,1.6054,1.60505,1.60515,45600000.0
2008-02-06 10:12:00,1.60515,1.60525,1.60475,1.60485,47800000.0
2008-02-06 10:13:00,1.60485,1.6049,1.6037,1.6038,69000000.0
2008-02-06 10:14:00,1.6038,1.60415,1.6037,1.60415,175900000.0
2008-02-06 10:15:00,1.6041,1.60475,1.6041,1.60445,50000000.0
2008-02-06 10:16:00,1.60445,1.60515,1.60445,1.60485,82700000.0
2008-02-06 10:17:00,1.60485,1.6055,1.6048,1.6052,303700000.0
2008-02-06 10:18:00,1.6053,1.6056,1.60515,1.6054,158000000.0
2008-02-06 10:19:00,1.6054,1.6055,1.605,1.6051,71000000.0
2008-02-06 10:20:00,1.6051,1.6054,1.60505,1.6052,79200000.0
2008-02-06 10:21:00,1.6052,1.6053,1.6048,1.60495,161700000.0
2008-02-06 10:22:00,1.60495,1.60515,1.6048,1.60505,198500001.0
2008-02-06 10:23:00,1.60505,1.6056,1.605,1.6053,75900000.0
2008-02-06 10:24:00,1.6053,1.6057,1.6053,1.6057,95000000.0
2008-02-06 10:25:00,1.6057,1.60625,1.60545,1.6058,158900000.0
2008-02-06 10:26:00,1.6058,1.60615,1.6058,1.60605,74800000.0
2008-02-06 10:27:00,1.6061,1.6067,1.606,1.6067,202500000.0
2008-02-06 10:28:00,1.60665,1.6068,1.6065,1.6067,111100000.0
2008-02-06 10:29:00,1.6067,1.6067,1.60605,1.60615,200300000.0
2008-02-06 10:30:00,1.60615,1.6065,1.60575,1.60575,157900000.0
2008-02-06 10:31:00,1.60575,1.60625,1.6057,1.6059,118000000.0
2008-02-06 10:32:00,1.6059,1.6059,1.6056,1.60585,98400000.0
2008-02-06 10:33:00,1.60585,1.60635,1.6057,1.60595,189600000.0
2008-02-06 10:34:00,1.60605,1.6061,1.60535,1.6061,156200000.0
2008-02-06 10:35:00,1.6061,1.6061,1.6057,1.606,99400000.0
2008-02-06 10:36:00,1.606,1.606,1.6054,1.6055,379200000.0
2008-02-06 10:37:00,1.60555,1.6058,1.6049,1.60505,221500000.0
2008-02-06 10:38:00,1.60495,1.6052,1.60495,1.6052,120200000.0
2008-02-06 10:39:00,1.6052,1.6052,1.6049,1.60505,50300000.0
2008-02-06 10:40:00,1.60505,1.6054,1.60505,1.6053,100300000.0
2008-02-06 10:41:00,1.6053,1.6055,1.60525,1.60525,77900000.0
2008-02-06 10:42:00,1.60525,1.6053,1.60505,1.6052,47100000.0
2008-02-06 10:43:00,1.6052,1.6056,1.6052,1.6054,73500000.0
2008-02-06 10:44:00,1.6054,1.6056,1.6053,1.60555,237200000.0
2008-02-06 10:45:00,1.60555,1.6056,1.6055,1.6056,109600000.0
2008-02-06 10:46:00,1.6056,1.6059,1.60555,1.60585,58100000.0
2008-02-06 10:47:00,1.60585,1.6061,1.6058,1.60605,29900000.0
2008-02-06 10:48:00,1.60605,1.6064,1.606,1.60635,148400000.0
2008-02-06 10:49:00,1.60635,1.6069,1.60635,1.6068,76700000.0
2008-02-06 10:50:00,1.6068,1.6074,1.6068,1.6074,167100000.0
2008-02-06 10:51:00,1.6074,1.6076,1.6073,1.6073,132300000.0
2008-02-06 10:52:00,1.6073,1.6075,1.6072,1.60745,73000000.0
2008-02-06 10:53:00,1.60745,1.60745,1.6072,1.6073,67800000.0
2008-02-06 10:54:00,1.6073,1.6073,1.6068,1.6068,84500000.0
2008-02-06 10:55:00,1.6068,1.60695,1.6068,1.6069,294999999.0
2008-02-06 10:56:00,1.6069,1.6071,1.6068,1.607,74000000.0
2008-02-06 10:57:00,1.607,1.6071,1.60675,1.60675,53300000.0
2008-02-06 10:58:00,1.60675,1.6068,1.6066,1.60675,126100000.0
2008-02-06 10:59:00,1.6067,1.6068,1.6065,1.6065,228900000.0
2008-02-06 11:00:00,1.60645,1.60655,1.60605,1.6064,352700000.0
2008-02-06 11:01:00,1.60645,1.60675,1.6064,1.6067,152300000.0
2008-02-06 11:02:00,1.6067,1.607,1.6067,1.6068,115800000.0
2008-02-06 11:03:00,1.6068,1.6069,1.60675,1.6068,92500000.0
2008-02-06 11:04:00,1.6068,1.6068,1.60655,1.60665,117000000.0
2008-02-06 11:05:00,1.60665,1.6068,1.6064,1.6064,124500000.0
2008-02-06 11:06:00,1.6064,1.60665,1.60635,1.60645,80500000.0
2008-02-06 11:07:00,1.60645,1.60645,1.60625,1.6064,39600000.0
2008-02-06 11:08:00,1.6064,1.6065,1.60625,1.60635,146600000.0
2008-02-06 11:09:00,1.60635,1.6064,1.60615,1.60615,155400000.0
2008-02-06 11:10:00,1.60615,1.60625,1.6061,1.6061,83300000.0
2008-02-06 11:11:00,1.6061,1.6062,1.60605,1.6061,137900000.0
2008-02-06 11:12:00,1.6062,1.6062,1.6061,1.60615,43400000.0
2008-02-06 11:13:00,1.60615,1.6062,1.606,1.60605,67400000.0
2008-02-06 11:14:00,1.606,1.6062,1.60595,1.60615,314400000.0
2008-02-06 11:15:00,1.60615,1.6062,1.606,1.60605,52700000.0
2008-02-06 11:16:00,1.60605,1.60605,1.6058,1.6058,209100000.0
2008-02-06 11:17:00,1.6058,1.60605,1.60575,1.6059,96000000.0
2008-02-06 11:18:00,1.6059,1.6061,1.60575,1.60585,227500001.0
2008-02-06 11:19:00,1.60585,1.606,1.60575,1.60575,123900000.0
2008-02-06 11:20:00,1.6058,1.60595,1.60555,1.60565,247000000.0
2008-02-06 11:21:00,1.60565,1.6057,1.60505,1.60515,240500000.0
2008-02-06 11:22:00,1.60515,1.6054,1.6051,1.6054,198000000.0
2008-02-06 11:23:00,1.6054,1.6054,1.6051,1.60515,46600000.0
2008-02-06 11:24:00,1.60515,1.6052,1.6051,1.6052,53000000.0
2008-02-06 11:25:00,1.6052,1.6054,1.60515,1.6052,188100000.0
2008-02-06 11:26:00,1.6052,1.60525,1.6052,1.60525,55400000.0
2008-02-06 11:27:00,1.60525,1.60525,1.6051,1.6051,264600000.0
2008-02-06 11:28:00,1.6051,1.60515,1.60495,1.605,289600000.0
2008-02-06 11:29:00,1.605,1.6051,1.60495,1.60495,92200000.0
2008-02-06 11:30:00,1.60495,1.605,1.60445,1.60475,91400000.0
2008-02-06 11:31:00,1.60475,1.6049,1.6047,1.6048,83400000.0
2008-02-06 11:32:00,1.6048,1.60485,1.6046,1.6046,163300000.0
2008-02-06 11:33:00,1.60455,1.6046,1.6045,1.6046,258100000.0
2008-02-06 11:34:00,1.6046,1.60465,1.60445,1.60455,418400001.0
2008-02-06 11:35:00,1.60455,1.6046,1.60435,1.6044,252000000.0
2008-02-06 11:36:00,1.6044,1.60445,1.6038,1.6039,259400000.0
2008-02-06 11:37:00,1.6039,1.604,1.6038,1.60385,186000000.0
2008-02-06 11:38:00,1.60395,1.604,1.6037,1.60375,118400000.0
2008-02-06 11:39:00,1.60375,1.60385,1.60355,1.60365,263500000.0
2008-02-06 11:40:00,1.60365,1.60375,1.60355,1.6037,298100000.0
2008-02-06 11:41:00,1.60365,1.6041,1.60365,1.60405,226400000.0
2008-02-06 11:42:00,1.60405,1.60405,1.60375,1.60385,358500000.0
2008-02-06 11:43:00,1.60385,1.604,1.60375,1.6038,159200001.0
2008-02-06 11:44:00,1.6038,1.60395,1.6038,1.60385,148900000.0
2008-02-06 11:45:00,1.60375,1.60435,1.60375,1.60425,327500000.0
2008-02-06 11:46:00,1.60425,1.6043,1.60395,1.6041,82700000.0
2008-02-06 11:47:00,1.60415,1.60425,1.60375,1.6038,222899999.0
2008-02-06 11:48:00,1.6038,1.60405,1.60375,1.6039,184700000.0
2008-02-06 11:49:00,1.60395,1.604,1.60385,1.60385,297600001.0
2008-02-06 11:50:00,1.6039,1.60415,1.60385,1.60405,151000000.0
2008-02-06 11:51:00,1.60405,1.60415,1.60395,1.6041,175800000.0
2008-02-06 11:52:00,1.6041,1.6041,1.6038,1.6038,305999999.0
2008-02-06 11:53:00,1.6038,1.60385,1.60365,1.60385,121400000.0
2008-02-06 11:54:00,1.60385,1.60405,1.6038,1.60395,84000000.0
2008-02-06 11:55:00,1.60395,1.60395,1.6038,1.6039,30700000.0
2008-02-06 11:56:00,1.6039,1.6039,1.6037,1.60375,350900000.0
2008-02-06 11:57:00,1.6038,1.6038,1.60355,1.60375,86200000.0
2008-02-06 11:58:00,1.60375,1.6038,1.6036,1.60375,171700000.0
2008-02-06 11:59:00,1.60375,1.60385,1.6037,1.60375,50000000.0
2008-02-06 12:00:00,1.60375,1.604,1.60375,1.604,106700000.0
2008-02-06 12:01:00,1.604,1.604,1.60365,1.60385,180600000.0
2008-02-06 12:02:00,1.60385,1.60395,1.60375,1.60395,127900000.0
2008-02-06 12:03:00,1.60395,1.6042,1.60395,1.6042,236800000.0
2008-02-06 12:04:00,1.6042,1.6043,1.6042,1.6043,72800000.0
2008-02-06 12:05:00,1.6043,1.6045,1.60415,1.6045,323400000.0
2008-02-06 12:06:00,1.6045,1.6046,1.6045,1.60455,198900000.0
2008-02-06 12:07:00,1.60455,1.6047,1.6044,1.60465,154400000.0
2008-02-06 12:08:00,1.60465,1.60465,1.60445,1.60445,69600000.0
2008-02-06 12:09:00,1.60445,1.60445,1.60435,1.60435,303100010.0
2008-02-06 12:10:00,1.60435,1.60455,1.60435,1.60445,49599999.0
2008-02-06 12:11:00,1.60445,1.60455,1.6044,1.6044,20000000.0
2008-02-06 12:12:00,1.6044,1.60445,1.6044,1.60445,41900000.0
2008-02-06 12:13:00,1.60445,1.60455,1.60445,1.60455,98400000.0
2008-02-06 12:14:00,1.60455,1.60465,1.6044,1.60465,58000000.0
2008-02-06 12:15:00,1.60465,1.60475,1.6045,1.6046,27200000.0
2008-02-06 12:16:00,1.6045,1.6046,1.60435,1.60445,21600000.0
2008-02-06 12:17:00,1.60445,1.6045,1.6043,1.6044,43600000.0
2008-02-06 12:18:00,1.60455,1.6047,1.60455,1.6047,7700000.0
2008-02-06 12:19:00,1.6047,1.6047,1.60435,1.6044,194800000.0
2008-02-06 12:20:00,1.6044,1.6046,1.6043,1.60455,70900000.0
2008-02-06 12:21:00,1.60455,1.6046,1.6043,1.60445,37800000.0
2008-02-06 12:22:00,1.60445,1.60455,1.6043,1.6045,59400000.0
2008-02-06 12:23:00,1.6045,1.6046,1.60425,1.60435,98800000.0
2008-02-06 12:24:00,1.60435,1.6045,1.6043,1.6044,37100000.0
2008-02-06 12:25:00,1.6044,1.60465,1.60435,1.6045,113600000.0
2008-02-06 12:26:00,1.6045,1.6045,1.60435,1.60435,30600000.0
2008-02-06 12:27:00,1.60435,1.60435,1.60415,1.60425,67300000.0
2008-02-06 12:28:00,1.60425,1.60435,1.60415,1.6043,51300000.0
2008-02-06 12:29:00,1.60425,1.6043,1.60405,1.60425,311100000.0
2008-02-06 12:30:00,1.60425,1.6045,1.60415,1.6042,40300000.0
2008-02-06 12:31:00,1.6042,1.6042,1.60405,1.6041,35100000.0
2008-02-06 12:32:00,1.6041,1.60415,1.60405,1.60405,22900000.0
2008-02-06 12:33:00,1.6041,1.60435,1.60405,1.60415,286900000.0
2008-02-06 12:34:00,1.60415,1.6042,1.6041,1.60415,25800000.0
2008-02-06 12:35:00,1.60415,1.6043,1.6041,1.6042,21200000.0
2008-02-06 12:36:00,1.6042,1.6046,1.60415,1.6046,24800000.0
2008-02-06 12:37:00,1.6046,1.60485,1.60455,1.6048,35800000.0
2008-02-06 12:38:00,1.6048,1.6049,1.60475,1.60475,25100000.0
2008-02-06 12:39:00,1.60475,1.6048,1.6043,1.60435,38700000.0
2008-02-06 12:40:00,1.60435,1.6045,1.6043,1.6045,33600000.0
2008-02-06 12:41:00,1.6045,1.60465,1.6044,1.60455,41000000.0
2008-02-06 12:42:00,1.6046,1.60475,1.60445,1.60455,301100001.0
2008-02-06 12:43:00,1.60455,1.60475,1.60455,1.60475,160600002.0
2008-02-06 12:44:00,1.60475,1.6051,1.60475,1.605,142300000.0
2008-02-06 12:45:00,1.60495,1.6051,1.6048,1.60495,45600000.0
2008-02-06 12:46:00,1.60495,1.605,1.60485,1.60485,19000000.0
2008-02-06 12:47:00,1.60485,1.6049,1.6047,1.6048,40300000.0
2008-02-06 12:48:00,1.6048,1.6049,1.60475,1.6049,16000000.0
2008-02-06 12:49:00,1.6049,1.60515,1.60485,1.60515,63400000.0
2008-02-06 12:50:00,1.60515,1.6052,1.60495,1.60505,18800000.0
2008-02-06 12:51:00,1.60505,1.6051,1.60495,1.60505,41800000.0
2008-02-06 12:52:00,1.605,1.60515,1.60485,1.60505,52500000.0
2008-02-06 12:53:00,1.60505,1.6051,1.6047,1.6047,19900000.0
2008-02-06 12:54:00,1.6047,1.60485,1.60445,1.6048,51400000.0
2008-02-06 12:55:00,1.6048,1.60485,1.60475,1.60475,23800000.0
2008-02-06 12:56:00,1.60475,1.6049,1.6047,1.6048,18400000.0
2008-02-06 12:57:00,1.6048,1.6048,1.60465,1.60475,16300000.0
2008-02-06 12:58:00,1.60475,1.60505,1.60475,1.60495,49200000.0
2008-02-06 12:59:00,1.6049,1.60515,1.6049,1.605,34400000.0
2008-02-06 13:00:00,1.605,1.60505,1.60475,1.6049,30000000.0
2008-02-06 13:01:00,1.6049,1.60495,1.60485,1.60485,12000000.0
2008-02-06 13:02:00,1.60485,1.60485,1.6045,1.60475,36000000.0
2008-02-06 13:03:00,1.60475,1.6048,1.6047,1.6047,12800000.0
2008-02-06 13:04:00,1.6047,1.60505,1.6047,1.60505,17400000.0
2008-02-06 13:05:00,1.60505,1.60505,1.60495,1.60505,61800000.0
2008-02-06 13:06:00,1.60505,1.60505,1.60485,1.60495,35700000.0
2008-02-06 13:07:00,1.60495,1.60495,1.60475,1.6049,28100000.0
2008-02-06 13:08:00,1.6049,1.6051,1.6049,1.605,16000000.0
2008-02-06 13:09:00,1.60505,1.6053,1.605,1.6053,29400000.0
2008-02-06 13:10:00,1.60525,1.6053,1.6051,1.60525,33500000.0
2008-02-06 13:11:00,1.60525,1.60545,1.60525,1.60545,25200000.0
2008-02-06 13:12:00,1.60545,1.60555,1.6054,1.60545,48100000.0
2008-02-06 13:13:00,1.60545,1.6056,1.6054,1.6055,35400000.0
2008-02-06 13:14:00,1.6055,1.60555,1.6054,1.6055,26200000.0
2008-02-06 13:15:00,1.6055,1.60555,1.6052,1.6052,26600000.0
2008-02-06 13:16:00,1.6052,1.60545,1.6051,1.60515,34700000.0
2008-02-06 13:17:00,1.60515,1.60535,1.6051,1.6053,22600000.0
2008-02-06 13:18:00,1.6053,1.6054,1.60515,1.6053,36200000.0
2008-02-06 13:19:00,1.6053,1.6054,1.60525,1.60525,24200000.0
2008-02-06 13:20:00,1.60525,1.6054,1.60525,1.60535,21500000.0
2008-02-06 13:21:00,1.6054,1.60545,1.6051,1.6052,63100000.0
2008-02-06 13:22:00,1.6052,1.6052,1.6049,1.6049,26200000.0
2008-02-06 13:23:00,1.6049,1.6049,1.60475,1.6048,21700000.0
2008-02-06 13:24:00,1.6048,1.60495,1.6047,1.60495,13000000.0
2008-02-06 13:25:00,1.60495,1.60495,1.6047,1.60475,22700000.0
2008-02-06 13:26:00,1.60475,1.60495,1.60475,1.60485,35400000.0
2008-02-06 13:27:00,1.60485,1.60505,1.6048,1.605,26600000.0
2008-02-06 13:28:00,1.605,1.6057,1.6048,1.6056,122000000.0
2008-02-06 13:29:00,1.6056,1.6057,1.60555,1.60565,34500000.0
2008-02-06 13:30:00,1.60565,1.60585,1.6055,1.6058,59000000.0
2008-02-06 13:31:00,1.6058,1.60585,1.60565,1.60575,24100000.0
2008-02-06 13:32:00,1.6058,1.60605,1.6058,1.606,42000000.0
2008-02-06 13:33:00,1.606,1.60605,1.60575,1.6059,17650000.0
2008-02-06 13:34:00,1.6059,1.6059,1.6057,1.60575,20400000.0
2008-02-06 13:35:00,1.60575,1.60585,1.60565,1.6057,22900000.0
2008-02-06 13:36:00,1.60575,1.606,1.6056,1.6059,75300000.0
2008-02-06 13:37:00,1.6059,1.6061,1.6059,1.606,48600000.0
2008-02-06 13:38:00,1.606,1.6061,1.606,1.60605,29100000.0
2008-02-06 13:39:00,1.60605,1.6061,1.60575,1.60585,82900000.0
2008-02-06 13:40:00,1.60585,1.60585,1.60575,1.6058,34400000.0
2008-02-06 13:41:00,1.6058,1.60625,1.60575,1.60625,68100000.0
2008-02-06 13:42:00,1.60625,1.60625,1.6058,1.6059,47800000.0
2008-02-06 13:43:00,1.60585,1.606,1.6058,1.60595,79100000.0
2008-02-06 13:44:00,1.60595,1.60615,1.60595,1.6061,30200000.0
2008-02-06 13:45:00,1.6061,1.6064,1.60605,1.60605,25400000.0
2008-02-06 13:46:00,1.60605,1.60615,1.60605,1.60615,13800000.0
2008-02-06 13:47:00,1.60615,1.60625,1.60605,1.60605,41100000.0
2008-02-06 13:48:00,1.60605,1.60605,1.6059,1.6059,75200000.0
2008-02-06 13:49:00,1.6059,1.60615,1.6059,1.606,32800000.0
2008-02-06 13:50:00,1.606,1.6062,1.60595,1.60615,82700000.0
2008-02-06 13:51:00,1.60615,1.60615,1.6058,1.6058,136000001.0
2008-02-06 13:52:00,1.6058,1.6059,1.6058,1.60585,42200000.0
2008-02-06 13:53:00,1.60585,1.6059,1.6058,1.60585,16900000.0
2008-02-06 13:54:00,1.60585,1.60585,1.6058,1.60585,8600000.0
2008-02-06 13:55:00,1.60585,1.6063,1.6058,1.60595,218299999.0
2008-02-06 13:56:00,1.60595,1.60595,1.60565,1.6057,378700000.0
2008-02-06 13:57:00,1.6057,1.60575,1.60555,1.60555,173900000.0
2008-02-06 13:58:00,1.60555,1.60575,1.60555,1.60575,64400000.0
2008-02-06 13:59:00,1.60575,1.60585,1.60555,1.60585,82300000.0
2008-02-06 14:00:00,1.60585,1.60615,1.60575,1.60585,362200000.0
2008-02-06 14:01:00,1.60585,1.606,1.60565,1.6058,146500000.0
2008-02-06 14:02:00,1.6058,1.6058,1.6055,1.60565,140400000.0
2008-02-06 14:03:00,1.60565,1.6057,1.6055,1.60555,35200000.0
2008-02-06 14:04:00,1.60555,1.60575,1.60555,1.6057,47900000.0
2008-02-06 14:05:00,1.60565,1.60575,1.6056,1.60565,38800000.0
2008-02-06 14:06:00,1.60565,1.6057,1.6056,1.6056,87700000.0
2008-02-06 14:07:00,1.6056,1.60565,1.6056,1.60565,187200000.0
2008-02-06 14:08:00,1.60565,1.6057,1.60565,1.6057,36500000.0
2008-02-06 14:09:00,1.6057,1.60595,1.6056,1.6058,242000000.0
2008-02-06 14:10:00,1.6058,1.6059,1.60565,1.60565,116000003.0
2008-02-06 14:11:00,1.60565,1.60565,1.60565,1.60565,34600000.0
2008-02-06 14:12:00,1.60565,1.60565,1.6056,1.6056,87200000.0
2008-02-06 14:13:00,1.6056,1.60585,1.6056,1.60575,186700000.0
2008-02-06 14:14:00,1.60575,1.60575,1.60555,1.6056,50100000.0
2008-02-06 14:15:00,1.6056,1.60595,1.6056,1.60585,58100000.0
2008-02-06 14:16:00,1.60585,1.6061,1.60585,1.606,34500000.0
2008-02-06 14:17:00,1.606,1.6061,1.60585,1.6061,33400000.0
2008-02-06 14:18:00,1.6061,1.6062,1.60605,1.60615,12400000.0
2008-02-06 14:19:00,1.60615,1.60615,1.60605,1.60605,63300000.0
2008-02-06 14:20:00,1.60605,1.6061,1.60595,1.60605,26300000.0
2008-02-06 14:21:00,1.6061,1.6062,1.6061,1.60615,12200000.0
2008-02-06 14:22:00,1.60615,1.60635,1.60595,1.60635,22400000.0
2008-02-06 14:23:00,1.60635,1.60635,1.60615,1.60615,26300000.0
2008-02-06 14:24:00,1.60615,1.60625,1.6061,1.6062,18800000.0
2008-02-06 14:25:00,1.6062,1.6062,1.60585,1.60605,24800000.0
2008-02-06 14:26:00,1.60605,1.60625,1.606,1.60605,36000000.0
2008-02-06 14:27:00,1.60605,1.6062,1.60605,1.60615,24900000.0
2008-02-06 14:28:00,1.60605,1.60615,1.60595,1.60615,90999997.0
2008-02-06 14:29:00,1.60615,1.6062,1.606,1.6061,19200000.0
2008-02-06 14:30:00,1.60605,1.6062,1.60605,1.6061,23000000.0
2008-02-06 14:31:00,1.6061,1.6062,1.606,1.60605,18700000.0
2008-02-06 14:32:00,1.60605,1.6062,1.606,1.60615,21500000.0
2008-02-06 14:33:00,1.60615,1.60615,1.60595,1.60615,16200000.0
2008-02-06 14:34:00,1.60615,1.60615,1.606,1.6061,14700000.0
2008-02-06 14:35:00,1.6061,1.60615,1.60595,1.606,105100000.0
2008-02-06 14:36:00,1.606,1.6061,1.606,1.606,30900000.0
2008-02-06 14:37:00,1.606,1.60605,1.606,1.606,22100000.0
2008-02-06 14:38:00,1.606,1.606,1.60595,1.606,205400000.0
2008-02-06 14:39:00,1.606,1.606,1.60595,1.60595,254100000.0
2008-02-06 14:40:00,1.60595,1.6061,1.60595,1.6061,134100000.0
2008-02-06 14:41:00,1.6061,1.60615,1.60605,1.60615,78100000.0
2008-02-06 14:42:00,1.60615,1.6062,1.606,1.60615,115700000.0
2008-02-06 14:43:00,1.60615,1.60635,1.60605,1.60605,122100000.0
2008-02-06 14:44:00,1.60605,1.6063,1.60595,1.6062,64100000.0
2008-02-06 14:45:00,1.60625,1.60625,1.6061,1.6062,61600000.0
2008-02-06 14:46:00,1.6062,1.6062,1.6061,1.60615,61000000.0
2008-02-06 14:47:00,1.60615,1.6062,1.6061,1.60615,141000000.0
2008-02-06 14:48:00,1.60615,1.60625,1.6061,1.60615,119800000.0
2008-02-06 14:49:00,1.60615,1.6062,1.60605,1.6061,49200000.0
2008-02-06 14:50:00,1.6061,1.6062,1.6061,1.60615,24700000.0
2008-02-06 14:51:00,1.60615,1.6062,1.6061,1.60615,31200000.0
2008-02-06 14:52:00,1.6062,1.6064,1.6062,1.6063,22300000.0
2008-02-06 14:53:00,1.6064,1.6064,1.60625,1.6063,18200000.0
2008-02-06 14:54:00,1.6063,1.6063,1.6062,1.60625,7400000.0
2008-02-06 14:55:00,1.6063,1.60635,1.60605,1.60615,433000000.0
2008-02-06 14:56:00,1.60615,1.6062,1.60615,1.6062,302500000.0
2008-02-06 14:57:00,1.6062,1.6062,1.6061,1.6061,25300000.0
2008-02-06 14:58:00,1.6061,1.6061,1.60605,1.60605,219700000.0
2008-02-06 14:59:00,1.60605,1.60615,1.60605,1.6061,86800000.0
2008-02-06 15:00:00,1.6061,1.60625,1.6061,1.6062,127500000.0
2008-02-06 15:01:00,1.6062,1.6062,1.60615,1.60615,96200000.0
2008-02-06 15:02:00,1.60615,1.6062,1.6061,1.60615,84000000.0
2008-02-06 15:03:00,1.6062,1.6063,1.60615,1.6062,447799999.0
2008-02-06 15:04:00,1.6062,1.6064,1.60615,1.60635,473000000.0
2008-02-06 15:05:00,1.60635,1.6064,1.60625,1.6063,216000000.0
2008-02-06 15:06:00,1.6063,1.6066,1.60625,1.60655,265700000.0
2008-02-06 15:07:00,1.60655,1.60655,1.60645,1.60645,557400000.0
2008-02-06 15:08:00,1.60645,1.6065,1.6063,1.6064,506900000.0
2008-02-06 15:09:00,1.60635,1.60655,1.60635,1.6064,306300000.0
2008-02-06 15:10:00,1.6064,1.60645,1.60625,1.60625,412600001.0
2008-02-06 15:11:00,1.60625,1.6064,1.6061,1.60615,514500000.0
2008-02-06 15:12:00,1.60615,1.6063,1.6061,1.60615,487800000.0
2008-02-06 15:13:00,1.60615,1.60615,1.60605,1.6061,323700000.0
2008-02-06 15:14:00,1.6061,1.60615,1.60595,1.6061,452400000.0
2008-02-06 15:15:00,1.6061,1.6062,1.60595,1.60605,687000000.0
2008-02-06 15:16:00,1.60605,1.60605,1.60595,1.606,537799998.0
2008-02-06 15:17:00,1.606,1.60605,1.606,1.60605,109100000.0
2008-02-06 15:18:00,1.60605,1.60605,1.60565,1.60565,160100000.0
2008-02-06 15:19:00,1.60565,1.60575,1.6056,1.6057,157900000.0
2008-02-06 15:20:00,1.6057,1.6057,1.60545,1.6055,277100000.0
2008-02-06 15:21:00,1.6055,1.6058,1.6055,1.60575,66700000.0
2008-02-06 15:22:00,1.60575,1.60595,1.60565,1.60575,95500000.0
2008-02-06 15:23:00,1.60575,1.60585,1.60575,1.6058,72200000.0
2008-02-06 15:24:00,1.6058,1.60585,1.60575,1.60575,395200000.0
2008-02-06 15:25:00,1.60575,1.60615,1.6057,1.6057,99800000.0
2008-02-06 15:26:00,1.6057,1.6058,1.6057,1.60575,41800000.0
2008-02-06 15:27:00,1.60575,1.60585,1.6057,1.60585,16200000.0
2008-02-06 15:28:00,1.60585,1.60595,1.60575,1.6059,35000000.0
2008-02-06 15:29:00,1.6059,1.60605,1.60575,1.60595,74900000.0
2008-02-06 15:30:00,1.60595,1.6062,1.60595,1.6061,68600000.0
2008-02-06 15:31:00,1.6061,1.6061,1.606,1.6061,24000000.0
2008-02-06 15:32:00,1.6061,1.6061,1.6058,1.60605,29100000.0
2008-02-06 15:33:00,1.60605,1.60665,1.60605,1.60655,139700000.0
2008-02-06 15:34:00,1.60655,1.60675,1.6065,1.6067,313500000.0
2008-02-06 15:35:00,1.60675,1.6068,1.60665,1.6067,292000000.0
2008-02-06 15:36:00,1.6067,1.6071,1.60665,1.60705,601500001.0
2008-02-06 15:37:00,1.60705,1.60735,1.60685,1.6069,655400000.0
2008-02-06 15:38:00,1.6071,1.6071,1.60685,1.6069,129400000.0
2008-02-06 15:39:00,1.60685,1.6072,1.60685,1.6072,61700000.0
2008-02-06 15:40:00,1.6072,1.60725,1.607,1.60715,33700000.0
2008-02-06 15:41:00,1.60715,1.6074,1.607,1.6074,60200000.0
2008-02-06 15:42:00,1.6074,1.6074,1.60715,1.60725,68800000.0
2008-02-06 15:43:00,1.60725,1.60735,1.60715,1.6072,40700000.0
2008-02-06 15:44:00,1.6072,1.60735,1.60715,1.6072,35600000.0
2008-02-06 15:45:00,1.6072,1.60725,1.60715,1.6072,22600000.0
2008-02-06 15:46:00,1.6072,1.6073,1.6071,1.6071,148000000.0
2008-02-06 15:47:00,1.6071,1.6071,1.60695,1.60705,545899999.0
2008-02-06 15:48:00,1.60705,1.60705,1.6068,1.6069,290100000.0
2008-02-06 15:49:00,1.6069,1.60705,1.60685,1.60705,224800000.0
2008-02-06 15:50:00,1.60705,1.60705,1.60675,1.60685,36400000.0
2008-02-06 15:51:00,1.60685,1.6071,1.6068,1.60705,32700000.0
2008-02-06 15:52:00,1.60705,1.6071,1.60695,1.60705,311400000.0
2008-02-06 15:53:00,1.60705,1.60735,1.607,1.60715,288200000.0
2008-02-06 15:54:00,1.60715,1.60725,1.607,1.6071,61100000.0
2008-02-06 15:55:00,1.6071,1.6073,1.60705,1.6071,415200000.0
2008-02-06 15:56:00,1.6071,1.6072,1.60705,1.6071,38600000.0
2008-02-06 15:57:00,1.6071,1.6073,1.60705,1.60725,128200000.0
2008-02-06 15:58:00,1.60725,1.6073,1.60715,1.60725,59800000.0
2008-02-06 15:59:00,1.60725,1.60725,1.60705,1.60715,48400000.0
2008-02-06 16:00:00,1.60715,1.6072,1.60705,1.60715,39200000.0
2008-02-06 16:01:00,1.60715,1.6074,1.60715,1.6073,82100000.0
2008-02-06 16:02:00,1.6073,1.6075,1.60725,1.60735,90300000.0
2008-02-06 16:03:00,1.60735,1.6074,1.6073,1.6074,30200000.0
2008-02-06 16:04:00,1.6074,1.6074,1.6072,1.6073,32700000.0
2008-02-06 16:05:00,1.6073,1.60735,1.60715,1.60725,30200000.0
2008-02-06 16:06:00,1.60725,1.60735,1.60715,1.6072,27700000.0
2008-02-06 16:07:00,1.6072,1.60765,1.6072,1.60755,30600000.0
2008-02-06 16:08:00,1.60755,1.60755,1.6072,1.60735,44100000.0
2008-02-06 16:09:00,1.60735,1.6074,1.60725,1.60735,23600000.0
2008-02-06 16:10:00,1.60735,1.6074,1.6073,1.6074,24800000.0
2008-02-06 16:11:00,1.6074,1.60745,1.6073,1.6073,33000000.0
2008-02-06 16:12:00,1.6073,1.60735,1.6071,1.6073,69600000.0
2008-02-06 16:13:00,1.60725,1.6073,1.6071,1.6072,36500000.0
2008-02-06 16:14:00,1.6072,1.60725,1.60705,1.6072,71100000.0
2008-02-06 16:15:00,1.6072,1.60725,1.60715,1.6072,138100000.0
2008-02-06 16:16:00,1.60725,1.60755,1.6072,1.6072,126800000.0
2008-02-06 16:17:00,1.6072,1.6073,1.60715,1.6072,39100000.0
2008-02-06 16:18:00,1.6072,1.6073,1.6071,1.6071,55400000.0
2008-02-06 16:19:00,1.6071,1.6072,1.60705,1.60715,291699997.0
2008-02-06 16:20:00,1.6072,1.6075,1.60715,1.60745,58600000.0
2008-02-06 16:21:00,1.6074,1.60785,1.6073,1.60765,91700000.0
2008-02-06 16:22:00,1.60765,1.60765,1.6074,1.6075,141700000.0
2008-02-06 16:23:00,1.6075,1.60765,1.6075,1.60765,81100000.0
2008-02-06 16:24:00,1.60765,1.6077,1.60755,1.6076,136500000.0
2008-02-06 16:25:00,1.6076,1.6077,1.60755,1.60765,462600000.0
2008-02-06 16:26:00,1.60765,1.60765,1.6075,1.60755,221600000.0
2008-02-06 16:27:00,1.60755,1.6076,1.6074,1.60745,50400000.0
2008-02-06 16:28:00,1.60745,1.60745,1.60725,1.6074,55400000.0
2008-02-06 16:29:00,1.6074,1.60745,1.6073,1.60735,48500000.0
2008-02-06 16:30:00,1.60735,1.6077,1.6073,1.6076,46600000.0
2008-02-06 16:31:00,1.6076,1.6078,1.6075,1.60775,27700000.0
2008-02-06 16:32:00,1.60775,1.60835,1.6077,1.60835,48100000.0
2008-02-06 16:33:00,1.60835,1.60835,1.60785,1.6079,122300000.0
2008-02-06 16:34:00,1.6079,1.6082,1.6079,1.6082,51400000.0
2008-02-06 16:35:00,1.6082,1.6082,1.60745,1.60775,70200000.0
2008-02-06 16:36:00,1.60775,1.6079,1.6077,1.6079,99400000.0
2008-02-06 16:37:00,1.60785,1.60785,1.6074,1.6075,193200000.0
2008-02-06 16:38:00,1.6075,1.60785,1.6074,1.60745,167100000.0
2008-02-06 16:39:00,1.60745,1.60745,1.60685,1.6072,535500000.0
2008-02-06 16:40:00,1.6072,1.6073,1.60685,1.6069,362499999.0
2008-02-06 16:41:00,1.6069,1.6071,1.6065,1.6065,241900000.0
2008-02-06 16:42:00,1.60645,1.6066,1.60625,1.60635,431300000.0
2008-02-06 16:43:00,1.60635,1.6066,1.6061,1.60625,298199999.0
2008-02-06 16:44:00,1.60625,1.60645,1.6062,1.60645,338900000.0
2008-02-06 16:45:00,1.60645,1.6066,1.60635,1.6065,155800000.0
2008-02-06 16:46:00,1.6065,1.60685,1.60615,1.6068,420100001.0
2008-02-06 16:47:00,1.6068,1.6068,1.60645,1.60655,75600000.0
2008-02-06 16:48:00,1.60655,1.60675,1.6065,1.60675,29700000.0
2008-02-06 16:49:00,1.60675,1.6068,1.60655,1.6066,32600000.0
2008-02-06 16:50:00,1.6066,1.6068,1.6066,1.6066,39700000.0
2008-02-06 16:51:00,1.6066,1.60665,1.60635,1.60645,57700000.0
2008-02-06 16:52:00,1.6064,1.6066,1.6062,1.6066,41400000.0
2008-02-06 16:53:00,1.6066,1.60665,1.60645,1.6065,33800000.0
2008-02-06 16:54:00,1.6065,1.6066,1.6062,1.6062,40100000.0
2008-02-06 16:55:00,1.6062,1.60625,1.60595,1.6061,73100000.0
2008-02-06 16:56:00,1.6061,1.6063,1.606,1.6062,48700000.0
2008-02-06 16:57:00,1.6062,1.6063,1.6061,1.60615,47900000.0
2008-02-06 16:58:00,1.6061,1.6065,1.606,1.60625,155800000.0
2008-02-06 16:59:00,1.60625,1.6067,1.6062,1.6063,66100000.0
2008-02-06 17:00:00,1.6063,1.60665,1.60615,1.60665,85300000.0
2008-02-06 17:01:00,1.60665,1.60665,1.6064,1.60665,31800000.0
2008-02-06 17:02:00,1.60665,1.60715,1.60655,1.6071,133700000.0
2008-02-06 17:03:00,1.6071,1.6072,1.60695,1.60695,41500000.0
2008-02-06 17:04:00,1.60695,1.60715,1.60695,1.6071,108700000.0
2008-02-06 17:05:00,1.6071,1.6073,1.607,1.60705,110600000.0
2008-02-06 17:06:00,1.60705,1.6071,1.6069,1.60695,35600000.0
2008-02-06 17:07:00,1.607,1.607,1.6066,1.6066,66700000.0
2008-02-06 17:08:00,1.6066,1.60675,1.60645,1.60655,35900000.0
2008-02-06 17:09:00,1.60655,1.60685,1.60645,1.60665,132200000.0
2008-02-06 17:10:00,1.60665,1.607,1.60645,1.60665,159200001.0
2008-02-06 17:11:00,1.60665,1.6069,1.6065,1.6066,80100000.0
2008-02-06 17:12:00,1.6066,1.6068,1.60645,1.60665,73300000.0
2008-02-06 17:13:00,1.60665,1.6067,1.6066,1.6066,39400000.0
2008-02-06 17:14:00,1.6066,1.6066,1.60635,1.6065,64600000.0
2008-02-06 17:15:00,1.6065,1.6067,1.60645,1.6066,61800000.0
2008-02-06 17:16:00,1.6066,1.60665,1.60635,1.6066,71200000.0
2008-02-06 17:17:00,1.6066,1.6068,1.60655,1.60665,120600000.0
2008-02-06 17:18:00,1.6066,1.60685,1.6064,1.6067,88200000.0
2008-02-06 17:19:00,1.6067,1.6069,1.60655,1.60665,168500000.0
2008-02-06 17:20:00,1.60665,1.60715,1.60665,1.60695,67300000.0
2008-02-06 17:21:00,1.60695,1.607,1.6065,1.6069,73600000.0
2008-02-06 17:22:00,1.6069,1.60695,1.6067,1.6068,68700000.0
2008-02-06 17:23:00,1.60675,1.607,1.60675,1.60695,218900000.0
2008-02-06 17:24:00,1.60695,1.60695,1.6068,1.6068,35300000.0
2008-02-06 17:25:00,1.6068,1.60695,1.6063,1.6065,227400000.0
2008-02-06 17:26:00,1.60655,1.6066,1.6064,1.6064,132800000.0
2008-02-06 17:27:00,1.6064,1.60675,1.60635,1.60645,106200000.0
2008-02-06 17:28:00,1.60645,1.60665,1.60645,1.6066,233000000.0
2008-02-06 17:29:00,1.6066,1.6067,1.60655,1.60665,295200000.0
2008-02-06 17:30:00,1.60665,1.60685,1.6066,1.6067,147700000.0
2008-02-06 17:31:00,1.6067,1.60685,1.6066,1.60665,49000000.0
2008-02-06 17:32:00,1.60665,1.6068,1.60655,1.6066,47900000.0
2008-02-06 17:33:00,1.6066,1.60665,1.6065,1.6066,154700000.0
2008-02-06 17:34:00,1.6066,1.6066,1.60645,1.60655,25800000.0
2008-02-06 17:35:00,1.60655,1.60655,1.6065,1.60655,20600000.0
2008-02-06 17:36:00,1.6066,1.6066,1.60635,1.6065,32600000.0
2008-02-06 17:37:00,1.6065,1.60675,1.6065,1.60675,16800000.0
2008-02-06 17:38:00,1.60675,1.60685,1.6067,1.60685,32200000.0
2008-02-06 17:39:00,1.60685,1.60695,1.6067,1.6069,63100000.0
2008-02-06 17:40:00,1.6069,1.6069,1.60675,1.6069,40300000.0
2008-02-06 17:41:00,1.6069,1.6069,1.60675,1.60685,30800000.0
2008-02-06 17:42:00,1.60685,1.60695,1.6067,1.6069,40800000.0
2008-02-06 17:43:00,1.6069,1.607,1.60675,1.6069,96000000.0
2008-02-06 17:44:00,1.6069,1.6069,1.60665,1.60675,122000000.0
2008-02-06 17:45:00,1.60675,1.6068,1.60665,1.6067,76600000.0
2008-02-06 17:46:00,1.6067,1.6068,1.60665,1.6067,87500000.0
2008-02-06 17:47:00,1.6067,1.6068,1.6066,1.60675,31900000.0
2008-02-06 17:48:00,1.60675,1.6069,1.60665,1.6069,94900000.0
2008-02-06 17:49:00,1.6069,1.607,1.60675,1.6068,30200000.0
2008-02-06 17:50:00,1.6068,1.6069,1.6066,1.6066,122200000.0
2008-02-06 17:51:00,1.6066,1.60695,1.6066,1.60685,97700000.0
2008-02-06 17:52:00,1.60685,1.6069,1.6067,1.6068,72900000.0
2008-02-06 17:53:00,1.6068,1.6068,1.6066,1.60665,49400000.0
2008-02-06 17:54:00,1.60665,1.60685,1.6066,1.6067,32800000.0
2008-02-06 17:55:00,1.6067,1.60685,1.6067,1.60685,58600000.0
2008-02-06 17:56:00,1.60685,1.6069,1.6066,1.60685,54400000.0
2008-02-06 17:57:00,1.60685,1.6069,1.60675,1.60685,39700000.0
2008-02-06 17:58:00,1.60685,1.60695,1.60665,1.60665,60200000.0
2008-02-06 17:59:00,1.60665,1.6074,1.60665,1.60695,272600001.0
2008-02-06 18:00:00,1.60695,1.6072,1.60675,1.6072,242000000.0
2008-02-06 18:01:00,1.6072,1.6073,1.60705,1.6071,321400000.0
2008-02-06 18:02:00,1.6071,1.60725,1.6069,1.60705,315599999.0
2008-02-06 18:03:00,1.60705,1.6073,1.60705,1.6071,273100000.0
2008-02-06 18:04:00,1.6072,1.6073,1.6069,1.60715,171200000.0
2008-02-06 18:05:00,1.60715,1.60725,1.6071,1.6072,51900000.0
2008-02-06 18:06:00,1.60715,1.6072,1.60715,1.60715,93900000.0
2008-02-06 18:07:00,1.60715,1.6072,1.60705,1.60705,219100000.0
2008-02-06 18:08:00,1.60705,1.6072,1.607,1.6071,470899999.0
2008-02-06 18:09:00,1.6071,1.60715,1.60705,1.60715,283500000.0
2008-02-06 18:10:00,1.6071,1.60715,1.60695,1.60695,400700000.0
2008-02-06 18:11:00,1.60695,1.607,1.60685,1.6069,277799999.0
2008-02-06 18:12:00,1.6069,1.60695,1.60665,1.60665,478400000.0
2008-02-06 18:13:00,1.60665,1.6067,1.60655,1.6066,621200000.0
2008-02-06 18:14:00,1.60655,1.60695,1.60655,1.60695,677700000.0
2008-02-06 18:15:00,1.6069,1.60715,1.6069,1.60715,120700000.0
2008-02-06 18:16:00,1.60715,1.6073,1.607,1.60705,103400000.0
2008-02-06 18:17:00,1.60705,1.60705,1.60685,1.6069,273500000.0
2008-02-06 18:18:00,1.6069,1.60695,1.6067,1.6068,179600000.0
2008-02-06 18:19:00,1.6068,1.6068,1.6067,1.60675,339600000.0
2008-02-06 18:20:00,1.6068,1.607,1.60665,1.60665,485600002.0
2008-02-06 18:21:00,1.60665,1.60695,1.60665,1.6067,350200000.0
2008-02-06 18:22:00,1.6067,1.60725,1.60665,1.60715,289200000.0
2008-02-06 18:23:00,1.60715,1.60715,1.60685,1.60695,511900001.0
2008-02-06 18:24:00,1.60695,1.6071,1.60695,1.607,645900001.0
2008-02-06 18:25:00,1.60695,1.6072,1.60695,1.60715,165500000.0
2008-02-06 18:26:00,1.60715,1.60735,1.60715,1.6072,108100000.0
2008-02-06 18:27:00,1.6072,1.6073,1.6071,1.6071,58000000.0
2008-02-06 18:28:00,1.6071,1.6072,1.60705,1.6071,122600000.0
2008-02-06 18:29:00,1.6071,1.6072,1.607,1.60715,337200000.0
2008-02-06 18:30:00,1.6071,1.6072,1.60705,1.60715,260800000.0
2008-02-06 18:31:00,1.60715,1.60715,1.60705,1.60705,341100000.0
2008-02-06 18:32:00,1.60705,1.60705,1.607,1.60705,408300000.0
2008-02-06 18:33:00,1.60705,1.60715,1.60705,1.6071,216600000.0
2008-02-06 18:34:00,1.6071,1.6071,1.60695,1.607,241400000.0
2008-02-06 18:35:00,1.607,1.60705,1.60685,1.60685,105600000.0
2008-02-06 18:36:00,1.60685,1.6069,1.6068,1.60685,75000000.0
2008-02-06 18:37:00,1.60685,1.6069,1.60675,1.6068,96099999.0
2008-02-06 18:38:00,1.6068,1.60685,1.60675,1.6068,65600000.0
2008-02-06 18:39:00,1.6068,1.6069,1.60675,1.6068,99900000.0
2008-02-06 18:40:00,1.6068,1.6069,1.60675,1.6068,32300000.0
2008-02-06 18:41:00,1.6068,1.60705,1.6068,1.60705,606600000.0
2008-02-06 18:42:00,1.60705,1.60705,1.6068,1.6069,195699999.0
2008-02-06 18:43:00,1.6069,1.60705,1.60675,1.607,72900000.0
2008-02-06 18:44:00,1.607,1.60705,1.60695,1.607,57800000.0
2008-02-06 18:45:00,1.607,1.60735,1.607,1.60725,143700000.0
2008-02-06 18:46:00,1.60725,1.60725,1.6071,1.60725,61700000.0
2008-02-06 18:47:00,1.60725,1.6075,1.60725,1.60725,134600000.0
2008-02-06 18:48:00,1.60725,1.6075,1.6072,1.60745,34100000.0
2008-02-06 18:49:00,1.60745,1.60755,1.6074,1.60745,78400000.0
2008-02-06 18:50:00,1.60745,1.6075,1.60735,1.60735,296800000.0
2008-02-06 18:51:00,1.60735,1.60735,1.60715,1.60715,347100000.0
2008-02-06 18:52:00,1.60715,1.60725,1.60705,1.60715,212700001.0
2008-02-06 18:53:00,1.60715,1.60735,1.60715,1.60725,558200000.0
2008-02-06 18:54:00,1.60725,1.6073,1.60715,1.60725,232500000.0
2008-02-06 18:55:00,1.60725,1.60755,1.60705,1.6075,401199998.0
2008-02-06 18:56:00,1.6075,1.60755,1.6073,1.60745,116200000.0
2008-02-06 18:57:00,1.60745,1.6075,1.60725,1.6073,164000000.0
2008-02-06 18:58:00,1.60735,1.60745,1.6072,1.60725,316800000.0
2008-02-06 18:59:00,1.60725,1.60755,1.60725,1.60755,510799994.0
2008-02-06 19:00:00,1.6076,1.60785,1.6075,1.60765,232000000.0
2008-02-06 19:01:00,1.60765,1.60815,1.60765,1.60815,148900000.0
2008-02-06 19:02:00,1.60815,1.60825,1.60795,1.6082,123000000.0
2008-02-06 19:03:00,1.6082,1.60835,1.60805,1.60805,320400000.0
2008-02-06 19:04:00,1.60805,1.60805,1.6079,1.608,285900000.0
2008-02-06 19:05:00,1.608,1.60825,1.608,1.60825,98200000.0
2008-02-06 19:06:00,1.60825,1.60835,1.6082,1.6083,165400000.0
2008-02-06 19:07:00,1.6083,1.6087,1.60825,1.6086,140000000.0
2008-02-06 19:08:00,1.60855,1.6086,1.60815,1.60815,155099999.0
2008-02-06 19:09:00,1.60815,1.6082,1.60805,1.6082,31300000.0
2008-02-06 19:10:00,1.6082,1.6082,1.60775,1.60775,272400000.0
2008-02-06 19:11:00,1.60775,1.6078,1.6075,1.60755,293200000.0
2008-02-06 19:12:00,1.6075,1.6076,1.6073,1.6073,94700000.0
2008-02-06 19:13:00,1.6073,1.6073,1.60725,1.6073,92300000.0
2008-02-06 19:14:00,1.6073,1.6073,1.6072,1.6073,62100000.0
2008-02-06 19:15:00,1.6073,1.6073,1.6072,1.6072,58100000.0
2008-02-06 19:16:00,1.6072,1.6072,1.6071,1.6072,82300000.0
2008-02-06 19:17:00,1.6072,1.6072,1.6069,1.60715,107600000.0
2008-02-06 19:18:00,1.6072,1.6073,1.6071,1.6071,280200000.0
2008-02-06 19:19:00,1.60715,1.60715,1.607,1.60705,24000000.0
2008-02-06 19:20:00,1.60705,1.6072,1.607,1.6072,96300000.0
2008-02-06 19:21:00,1.6072,1.6073,1.60715,1.6072,74300000.0
2008-02-06 19:22:00,1.6072,1.6073,1.60715,1.6073,59400000.0
2008-02-06 19:23:00,1.6073,1.6074,1.6073,1.6074,123500000.0
2008-02-06 19:24:00,1.6074,1.6074,1.60725,1.60725,112900000.0
2008-02-06 19:25:00,1.60725,1.6073,1.60725,1.60725,62800000.0
2008-02-06 19:26:00,1.6072,1.6072,1.6072,1.6072,38300000.0
2008-02-06 19:27:00,1.6072,1.6072,1.6069,1.6069,139000000.0
2008-02-06 19:28:00,1.6069,1.6071,1.6068,1.6069,201900000.0
2008-02-06 19:29:00,1.6069,1.6069,1.6068,1.6069,275500000.0
2008-02-06 19:30:00,1.6069,1.60705,1.60685,1.607,243000000.0
2008-02-06 19:31:00,1.607,1.607,1.6067,1.6068,148300000.0
2008-02-06 19:32:00,1.6068,1.6068,1.60655,1.6066,227800000.0
2008-02-06 19:33:00,1.6066,1.6069,1.60655,1.6069,336700000.0
2008-02-06 19:34:00,1.6069,1.60695,1.60685,1.6069,271999999.0
2008-02-06 19:35:00,1.6069,1.6071,1.6069,1.60695,247200000.0
2008-02-06 19:36:00,1.60695,1.60695,1.60675,1.6068,478799998.0
2008-02-06 19:37:00,1.6068,1.6072,1.6067,1.60715,516100001.0
2008-02-06 19:38:00,1.60715,1.6072,1.60675,1.60675,237400000.0
2008-02-06 19:39:00,1.60675,1.6071,1.60655,1.6071,373700000.0
2008-02-06 19:40:00,1.6071,1.6072,1.607,1.6072,88600000.0
2008-02-06 19:41:00,1.6072,1.6072,1.6069,1.6069,74900000.0
2008-02-06 19:42:00,1.6069,1.6072,1.6069,1.6071,149000000.0
2008-02-06 19:43:00,1.6072,1.6073,1.6071,1.6072,49300000.0
2008-02-06 19:44:00,1.6072,1.6072,1.6071,1.6071,105600000.0
2008-02-06 19:45:00,1.6071,1.6073,1.60695,1.60715,499000000.0
2008-02-06 19:46:00,1.60715,1.6072,1.6069,1.60695,334900000.0
2008-02-06 19:47:00,1.60695,1.607,1.60685,1.6069,123700000.0
2008-02-06 19:48:00,1.6069,1.607,1.6069,1.60695,93500000.0
2008-02-06 19:49:00,1.60695,1.60695,1.60675,1.60675,191600000.0
2008-02-06 19:50:00,1.60675,1.60675,1.6066,1.6067,181199999.0
2008-02-06 19:51:00,1.6067,1.6067,1.6067,1.6067,58600000.0
2008-02-06 19:52:00,1.60665,1.6067,1.60665,1.6067,149200000.0
2008-02-06 19:53:00,1.6067,1.6068,1.6067,1.6067,379750000.0
2008-02-06 19:54:00,1.6067,1.6067,1.6065,1.6065,739900000.0
2008-02-06 19:55:00,1.6065,1.6066,1.60645,1.6065,665100000.0
2008-02-06 19:56:00,1.6065,1.60675,1.60645,1.60675,854100000.0
2008-02-06 19:57:00,1.60675,1.607,1.60675,1.607,558500000.0
2008-02-06 19:58:00,1.607,1.6071,1.607,1.6071,569600000.0
2008-02-06 19:59:00,1.6071,1.6071,1.6069,1.607,618700000.0
2008-02-06 20:00:00,1.607,1.6071,1.60685,1.60695,1037700000.0
2008-02-06 20:01:00,1.60695,1.60695,1.60665,1.60665,551200000.0
2008-02-06 20:02:00,1.6067,1.60675,1.6066,1.60665,298100000.0
2008-02-06 20:03:00,1.60665,1.60685,1.60665,1.6067,426299999.0
2008-02-06 20:04:00,1.6067,1.6067,1.6067,1.6067,601700000.0
2008-02-06 20:05:00,1.6067,1.6068,1.60645,1.6066,605600000.0
2008-02-06 20:06:00,1.6066,1.6067,1.6065,1.60655,595600000.0
2008-02-06 20:07:00,1.60655,1.6066,1.6065,1.60655,576000000.0
2008-02-06 20:08:00,1.60655,1.60655,1.60645,1.6065,140400000.0
2008-02-06 20:09:00,1.60635,1.6065,1.60635,1.6065,39700000.0
2008-02-06 20:10:00,1.6065,1.60655,1.6064,1.6064,487100000.0
2008-02-06 20:11:00,1.6064,1.60645,1.6063,1.6064,297400000.0
2008-02-06 20:12:00,1.6064,1.6064,1.60635,1.60635,217500000.0
2008-02-06 20:13:00,1.60635,1.6064,1.6062,1.6064,360400000.0
2008-02-06 20:14:00,1.6064,1.6064,1.6062,1.6063,293300000.0
2008-02-06 20:15:00,1.6063,1.6063,1.6063,1.6063,69900000.0
2008-02-06 20:16:00,1.6063,1.6064,1.6063,1.6064,177800000.0
2008-02-06 20:17:00,1.6064,1.60645,1.6063,1.6064,240000000.0
2008-02-06 20:18:00,1.6064,1.60645,1.6064,1.60645,446400000.0
2008-02-06 20:19:00,1.60645,1.60645,1.60635,1.6064,364300000.0
2008-02-06 20:20:00,1.6064,1.6065,1.6064,1.6065,206400000.0
2008-02-06 20:21:00,1.6065,1.60655,1.60645,1.6065,300800000.0
2008-02-06 20:22:00,1.6065,1.6066,1.60645,1.6066,434900000.0
2008-02-06 20:23:00,1.6066,1.60675,1.6066,1.60675,263700000.0
2008-02-06 20:24:00,1.6068,1.6068,1.6066,1.6067,588500000.0
2008-02-06 20:25:00,1.6067,1.6067,1.60655,1.6066,378600000.0
2008-02-06 20:26:00,1.6066,1.6066,1.6066,1.6066,734000000.0
2008-02-06 20:27:00,1.6066,1.60685,1.6066,1.6068,853700000.0
2008-02-06 20:28:00,1.6068,1.607,1.6067,1.607,577600000.0
2008-02-06 20:29:00,1.607,1.607,1.6068,1.6069,450400000.0
2008-02-06 20:30:00,1.6069,1.607,1.6069,1.607,728300000.0
2008-02-06 20:31:00,1.607,1.607,1.60675,1.6069,338200000.0
2008-02-06 20:32:00,1.6069,1.607,1.6065,1.6065,406700000.0
2008-02-06 20:33:00,1.6065,1.6066,1.6065,1.6066,322200000.0
2008-02-06 20:34:00,1.6066,1.6066,1.6065,1.6066,110800000.0
2008-02-06 20:35:00,1.6066,1.6066,1.6065,1.6065,363700000.0
2008-02-06 20:36:00,1.6065,1.6067,1.6065,1.6067,293700000.0
2008-02-06 20:37:00,1.6067,1.6068,1.60665,1.6068,180000000.0
2008-02-06 20:38:00,1.6068,1.6068,1.6065,1.60655,278400000.0
2008-02-06 20:39:00,1.60655,1.6066,1.6064,1.6064,150800000.0
2008-02-06 20:40:00,1.6064,1.60655,1.6062,1.6062,450200000.0
2008-02-06 20:41:00,1.6062,1.6064,1.60595,1.606,459900000.0
2008-02-06 20:42:00,1.60595,1.6061,1.60575,1.60585,428800000.0
2008-02-06 20:43:00,1.60585,1.60595,1.6058,1.60585,224100000.0
2008-02-06 20:44:00,1.60585,1.60595,1.60585,1.6059,58100000.0
2008-02-06 20:45:00,1.6059,1.6059,1.6057,1.6058,283900000.0
2008-02-06 20:46:00,1.6058,1.6059,1.60575,1.6058,127200000.0
2008-02-06 20:47:00,1.6058,1.6059,1.6058,1.60585,168700000.0
2008-02-06 20:48:00,1.60585,1.60595,1.6058,1.60585,162900000.0
2008-02-06 20:49:00,1.60585,1.6059,1.6058,1.6058,63700000.0
2008-02-06 20:50:00,1.6058,1.606,1.60575,1.6059,158800000.0
2008-02-06 20:51:00,1.6059,1.60615,1.6059,1.6061,158300000.0
2008-02-06 20:52:00,1.6061,1.60615,1.60595,1.60615,68500000.0
2008-02-06 20:53:00,1.60615,1.6062,1.60605,1.6062,158300000.0
2008-02-06 20:54:00,1.6062,1.6062,1.6059,1.60605,204700000.0
2008-02-06 20:55:00,1.60605,1.6061,1.60585,1.60585,194400000.0
2008-02-06 20:56:00,1.60585,1.6059,1.6058,1.60585,285700000.0
2008-02-06 20:57:00,1.60585,1.60595,1.6055,1.6055,329400000.0
2008-02-06 20:58:00,1.6055,1.60565,1.6053,1.6054,650600000.0
2008-02-06 20:59:00,1.6054,1.6055,1.6053,1.60535,482200000.0
2008-02-06 21:00:00,1.60535,1.6055,1.6053,1.6054,296200000.0
2008-02-06 21:01:00,1.6054,1.6056,1.6054,1.60555,291200000.0
2008-02-06 21:02:00,1.60555,1.6058,1.6055,1.6055,234700000.0
2008-02-06 21:03:00,1.6055,1.60575,1.6055,1.60575,235000000.0
2008-02-06 21:04:00,1.60575,1.6058,1.6057,1.60575,235900000.0
2008-02-06 21:05:00,1.60575,1.6058,1.60565,1.60575,143200000.0
2008-02-06 21:06:00,1.60575,1.60575,1.6055,1.6055,202700000.0
2008-02-06 21:07:00,1.6055,1.6056,1.6055,1.6056,149300000.0
2008-02-06 21:08:00,1.6056,1.60575,1.6056,1.6057,194100000.0
2008-02-06 21:09:00,1.6057,1.60575,1.60565,1.60565,169800000.0
2008-02-06 21:10:00,1.6056,1.60565,1.60555,1.6056,203300000.0
2008-02-06 21:11:00,1.6056,1.6056,1.6053,1.6053,161700000.0
2008-02-06 21:12:00,1.6053,1.6054,1.6052,1.60525,667100000.0
2008-02-06 21:13:00,1.60525,1.6054,1.6052,1.6054,271600000.0
2008-02-06 21:14:00,1.6054,1.6054,1.6052,1.6052,256300000.0
2008-02-06 21:15:00,1.6052,1.6053,1.6051,1.6052,347500000.0
2008-02-06 21:16:00,1.6052,1.6053,1.6051,1.6052,361800000.0
2008-02-06 21:17:00,1.6052,1.6053,1.6052,1.6052,191500000.0
2008-02-06 21:18:00,1.6052,1.6052,1.6051,1.6051,390400000.0
2008-02-06 21:19:00,1.6051,1.6052,1.6051,1.6051,258700000.0
2008-02-06 21:20:00,1.6051,1.6053,1.6051,1.6052,509800000.0
2008-02-06 21:21:00,1.6052,1.6052,1.6045,1.6045,531300000.0
2008-02-06 21:22:00,1.6045,1.6047,1.6045,1.60465,866200000.0
2008-02-06 21:23:00,1.60465,1.6048,1.6046,1.6048,344200000.0
2008-02-06 21:24:00,1.6048,1.6049,1.6047,1.6048,242499999.0
2008-02-06 21:25:00,1.6048,1.6049,1.60475,1.6049,325800000.0
2008-02-06 21:26:00,1.6049,1.6049,1.60475,1.60475,152200000.0
2008-02-06 21:27:00,1.60475,1.60515,1.60475,1.605,334300000.0
2008-02-06 21:28:00,1.605,1.6052,1.605,1.6051,178300000.0
2008-02-06 21:29:00,1.6051,1.6052,1.6051,1.60515,306200000.0
2008-02-06 21:30:00,1.60515,1.6053,1.6051,1.6051,610300000.0
2008-02-06 21:31:00,1.60515,1.60515,1.6051,1.6051,344300000.0
2008-02-06 21:32:00,1.6051,1.6053,1.605,1.60515,375300000.0
2008-02-06 21:33:00,1.60515,1.60515,1.6051,1.6051,328200000.0
2008-02-06 21:34:00,1.6051,1.6052,1.6051,1.6051,430500000.0
2008-02-06 21:35:00,1.6051,1.6051,1.605,1.6051,352600000.0
2008-02-06 21:36:00,1.6051,1.6051,1.6051,1.6051,174500000.0
2008-02-06 21:37:00,1.6051,1.6053,1.605,1.6053,338900000.0
2008-02-06 21:38:00,1.6053,1.6053,1.60515,1.60515,217300000.0
2008-02-06 21:39:00,1.60515,1.6053,1.60515,1.60525,197000000.0
2008-02-06 21:40:00,1.60525,1.6055,1.60525,1.6055,191700000.0
2008-02-06 21:41:00,1.6055,1.6056,1.60545,1.6056,280700000.0
2008-02-06 21:42:00,1.6056,1.6056,1.6055,1.6056,210700000.0
2008-02-06 21:43:00,1.6056,1.6056,1.6055,1.60555,188600000.0
2008-02-06 21:44:00,1.60555,1.6056,1.6055,1.6055,122300000.0
2008-02-06 21:45:00,1.6055,1.6056,1.6055,1.6056,65600000.0
2008-02-06 21:46:00,1.6056,1.6057,1.6056,1.6057,186300000.0
2008-02-06 21:47:00,1.6057,1.6058,1.6056,1.6056,159500000.0
2008-02-06 21:48:00,1.60555,1.6058,1.60555,1.6056,169600000.0
2008-02-06 21:49:00,1.60565,1.6058,1.60565,1.6058,78600000.0
2008-02-06 21:50:00,1.6058,1.6058,1.6056,1.6056,419000000.0
2008-02-06 21:51:00,1.6056,1.60565,1.60555,1.60555,517800000.0
2008-02-06 21:52:00,1.60555,1.6057,1.6055,1.60565,271100000.0
2008-02-06 21:53:00,1.60565,1.60575,1.6056,1.60575,165500000.0
2008-02-06 21:54:00,1.60575,1.60575,1.60565,1.60565,152700000.0
2008-02-06 21:55:00,1.60565,1.6057,1.6055,1.6056,267400000.0
2008-02-06 21:56:00,1.6056,1.6057,1.6055,1.6055,385100001.0
2008-02-06 21:57:00,1.6055,1.6057,1.60545,1.60555,668900000.0
2008-02-06 21:58:00,1.60555,1.6056,1.6054,1.6055,392600000.0
2008-02-06 21:59:00,1.6055,1.6055,1.6053,1.6053,569300000.0
2008-02-06 22:00:00,1.6053,1.6057,1.60495,1.6056,418300000.0
2008-02-06 22:01:00,1.6056,1.6057,1.6054,1.6055,563600000.0
2008-02-06 22:02:00,1.6055,1.60585,1.6055,1.6058,389300000.0
2008-02-06 22:03:00,1.6058,1.6058,1.60575,1.60575,306200000.0
2008-02-06 22:04:00,1.60575,1.6058,1.6056,1.6057,551400000.0
2008-02-06 22:05:00,1.6057,1.6058,1.6056,1.6056,103500000.0
2008-02-06 22:06:00,1.6056,1.6057,1.6056,1.6056,299500000.0
2008-02-06 22:07:00,1.6056,1.6056,1.60555,1.6056,305700000.0
2008-02-06 22:08:00,1.6056,1.6057,1.6056,1.6056,489900000.0
2008-02-06 22:09:00,1.6056,1.6056,1.6055,1.6056,138100000.0
2008-02-06 22:10:00,1.6056,1.6056,1.6056,1.6056,330000000.0
2008-02-06 22:11:00,1.6056,1.6057,1.6056,1.60565,141900000.0
2008-02-06 22:12:00,1.6057,1.6057,1.60555,1.6057,140900000.0
2008-02-06 22:13:00,1.6057,1.6058,1.6056,1.6056,176200000.0
2008-02-06 22:14:00,1.6056,1.60575,1.6056,1.6056,409600000.0
2008-02-06 22:15:00,1.6056,1.6056,1.6055,1.6055,588800000.0
2008-02-06 22:16:00,1.6055,1.6055,1.6052,1.6052,166600000.0
2008-02-06 22:17:00,1.6052,1.6052,1.605,1.60505,593200000.0
2008-02-06 22:18:00,1.60505,1.60515,1.60505,1.6051,118600000.0
2008-02-06 22:19:00,1.6051,1.6051,1.6051,1.6051,321400000.0
2008-02-06 22:20:00,1.6051,1.6052,1.60505,1.6051,437699994.0
2008-02-06 22:21:00,1.6051,1.60515,1.6051,1.6051,167400000.0
2008-02-06 22:22:00,1.6051,1.6051,1.60505,1.6051,300100011.0
2008-02-06 22:23:00,1.60505,1.6052,1.60505,1.6052,229600001.0
2008-02-06 22:24:00,1.6052,1.6054,1.6052,1.6054,403000000.0
2008-02-06 22:25:00,1.6054,1.6056,1.60535,1.6056,144900000.0
2008-02-06 22:26:00,1.6056,1.6058,1.6056,1.6057,361500000.0
2008-02-06 22:27:00,1.6057,1.60575,1.6056,1.6056,285100000.0
2008-02-06 22:28:00,1.6056,1.60575,1.6054,1.6057,286500000.0
2008-02-06 22:29:00,1.6057,1.6057,1.6057,1.6057,15600000.0
2008-02-06 22:30:00,1.6057,1.6058,1.60565,1.60575,143400000.0
2008-02-06 22:31:00,1.60575,1.6058,1.6057,1.6057,84200000.0
2008-02-06 22:32:00,1.6057,1.6057,1.6057,1.6057,11200000.0
2008-02-06 22:33:00,1.6057,1.6057,1.6057,1.6057,4800000.0
2008-02-06 22:34:00,1.6057,1.6057,1.60555,1.60555,137000000.0
2008-02-06 22:35:00,1.60555,1.60555,1.6054,1.60545,29700000.0
2008-02-06 22:36:00,1.60545,1.60545,1.60535,1.60535,89300000.0
2008-02-06 22:37:00,1.60535,1.60535,1.6053,1.6053,87400000.0
2008-02-06 22:38:00,1.6053,1.6054,1.6051,1.6051,408300000.0
2008-02-06 22:39:00,1.6051,1.6054,1.6051,1.6052,540400000.0
2008-02-06 22:40:00,1.6052,1.6052,1.6051,1.6051,204400000.0
2008-02-06 22:41:00,1.6051,1.6052,1.6051,1.6052,290300000.0
2008-02-06 22:42:00,1.6052,1.6053,1.60515,1.6052,172900000.0
2008-02-06 22:43:00,1.6052,1.6053,1.6052,1.6052,132900000.0
2008-02-06 22:44:00,1.6052,1.6052,1.6052,1.6052,216800000.0
2008-02-06 22:45:00,1.6052,1.6052,1.6051,1.6052,438300000.0
2008-02-06 22:46:00,1.6052,1.6052,1.60475,1.60475,328700000.0
2008-02-06 22:47:00,1.60475,1.60485,1.6046,1.60465,135700000.0
2008-02-06 22:48:00,1.60465,1.60465,1.6045,1.6046,704399999.0
2008-02-06 22:49:00,1.6046,1.6048,1.6045,1.6048,958499975.0
2008-02-06 22:50:00,1.6048,1.6048,1.6046,1.6046,489200000.0
2008-02-06 22:51:00,1.6046,1.6047,1.6046,1.6046,683100000.0
2008-02-06 22:52:00,1.6046,1.6046,1.6045,1.6045,499900000.0
2008-02-06 22:53:00,1.6045,1.6046,1.6044,1.6045,131600000.0
2008-02-06 22:54:00,1.6045,1.6045,1.6045,1.6045,375100000.0
2008-02-06 22:55:00,1.6045,1.6045,1.6044,1.60445,265100000.0
2008-02-06 22:56:00,1.60445,1.6045,1.6044,1.6044,409400000.0
2008-02-06 22:57:00,1.6043,1.6044,1.6043,1.6043,36300000.0
2008-02-06 22:58:00,1.6043,1.6045,1.6043,1.6045,365000000.0
2008-02-06 22:59:00,1.6045,1.6046,1.6045,1.6046,288400000.0
2008-02-06 23:00:00,1.6046,1.6048,1.6046,1.6047,860199999.0
2008-02-06 23:01:00,1.6047,1.60505,1.6047,1.60505,372300000.0
2008-02-06 23:02:00,1.60505,1.6052,1.605,1.6052,367000000.0
2008-02-06 23:03:00,1.6052,1.6052,1.60505,1.60505,186300000.0
2008-02-06 23:04:00,1.60505,1.6052,1.60505,1.6052,211200000.0
2008-02-06 23:05:00,1.6052,1.6052,1.6052,1.6052,139600000.0
2008-02-06 23:06:00,1.6052,1.6053,1.6051,1.6052,496099997.0
2008-02-06 23:07:00,1.6052,1.6052,1.60505,1.6051,38000000.0
2008-02-06 23:08:00,1.6051,1.6054,1.6051,1.6054,429300000.0
2008-02-06 23:09:00,1.6054,1.6058,1.6053,1.6058,519799990.0
2008-02-06 23:10:00,1.6058,1.6058,1.6054,1.6054,260400000.0
2008-02-06 23:11:00,1.60545,1.60565,1.6053,1.6055,675000004.0
2008-02-06 23:12:00,1.6055,1.6058,1.6055,1.6057,512999998.0
2008-02-06 23:13:00,1.6057,1.6057,1.60555,1.6056,113100000.0
2008-02-06 23:14:00,1.6056,1.60565,1.6055,1.60565,585799995.0
2008-02-06 23:15:00,1.60565,1.6057,1.60545,1.60545,464400002.0
2008-02-06 23:16:00,1.60545,1.60555,1.6054,1.60555,196399998.0
2008-02-06 23:17:00,1.60555,1.60555,1.6055,1.6055,9800000.0
2008-02-06 23:18:00,1.6055,1.6058,1.60545,1.60555,394699997.0
2008-02-06 23:19:00,1.60555,1.60555,1.60555,1.60555,26500000.0
2008-02-06 23:20:00,1.6056,1.6056,1.60555,1.60555,169200000.0
2008-02-06 23:21:00,1.60555,1.6056,1.6055,1.6055,327300000.0
2008-02-06 23:22:00,1.6055,1.60555,1.6054,1.60555,449699982.0
2008-02-06 23:23:00,1.60555,1.60555,1.6054,1.60555,340500000.0
2008-02-06 23:24:00,1.60555,1.60555,1.6055,1.6055,230599999.0
2008-02-06 23:25:00,1.6055,1.60555,1.6054,1.60555,368399991.0
2008-02-06 23:26:00,1.6055,1.60555,1.60505,1.6054,334599995.0
2008-02-06 23:27:00,1.6054,1.6055,1.605,1.605,903899985.0
2008-02-06 23:28:00,1.605,1.60505,1.605,1.605,667899999.0
2008-02-06 23:29:00,1.605,1.6051,1.605,1.6051,630200000.0
2008-02-06 23:30:00,1.6051,1.60525,1.6051,1.60525,427100000.0
2008-02-06 23:31:00,1.60525,1.6054,1.6052,1.6053,70900000.0
2008-02-06 23:32:00,1.6053,1.6053,1.6052,1.6053,81400000.0
2008-02-06 23:33:00,1.6053,1.6053,1.6053,1.6053,168500000.0
2008-02-06 23:34:00,1.6054,1.6056,1.6054,1.6056,270300000.0
2008-02-06 23:35:00,1.6056,1.60575,1.6055,1.6057,171100000.0
2008-02-06 23:36:00,1.6057,1.6058,1.6056,1.6057,219900000.0
2008-02-06 23:37:00,1.6057,1.6061,1.6057,1.6061,109500000.0
2008-02-06 23:38:00,1.6061,1.6069,1.6061,1.6067,823600000.0
2008-02-06 23:39:00,1.6067,1.6068,1.6066,1.6067,278400000.0
2008-02-06 23:40:00,1.6067,1.6068,1.6066,1.6067,374600000.0
2008-02-06 23:41:00,1.6067,1.6068,1.6066,1.6068,510200000.0
2008-02-06 23:42:00,1.6068,1.6072,1.6067,1.6071,467200000.0
2008-02-06 23:43:00,1.6071,1.6071,1.6066,1.6069,280100000.0
2008-02-06 23:44:00,1.6069,1.6069,1.60655,1.6068,501800000.0
2008-02-06 23:45:00,1.6068,1.6069,1.6067,1.6069,596599994.0
2008-02-06 23:46:00,1.6069,1.607,1.6069,1.6069,679400017.0
2008-02-06 23:47:00,1.6069,1.6072,1.6069,1.607,463400000.0
2008-02-06 23:48:00,1.607,1.60765,1.607,1.60755,493000000.0
2008-02-06 23:49:00,1.60755,1.6076,1.6071,1.6076,311800000.0
2008-02-06 23:50:00,1.6076,1.608,1.6071,1.6073,523200000.0
2008-02-06 23:51:00,1.60725,1.6074,1.6072,1.6072,377199995.0
2008-02-06 23:52:00,1.6072,1.6076,1.6072,1.6072,843799998.0
2008-02-06 23:53:00,1.6072,1.6072,1.607,1.6071,594899997.0
2008-02-06 23:54:00,1.607,1.6072,1.607,1.607,689300009.0
2008-02-06 23:55:00,1.607,1.607,1.6067,1.607,438000006.0
2008-02-06 23:56:00,1.607,1.6071,1.6069,1.607,245599998.0
2008-02-06 23:57:00,1.607,1.607,1.6065,1.6066,502800000.0
2008-02-06 23:58:00,1.6066,1.6067,1.6065,1.6065,208800004.0
2008-02-06 23:59:00,1.6065,1.6066,1.6062,1.6065,444500000.0
2008-02-07 00:00:00,1.6065,1.6065,1.6057,1.6058,408000000.0
2008-02-07 00:01:00,1.6056,1.606,1.6056,1.6057,184500000.0
2008-02-07 00:02:00,1.60515,1.6061,1.60515,1.6056,101200000.0
2008-02-07 00:03:00,1.6056,1.6059,1.6055,1.6057,274400000.0
2008-02-07 00:04:00,1.6057,1.6057,1.6054,1.6056,310900000.0
2008-02-07 00:05:00,1.6056,1.6057,1.6055,1.6055,270700000.0
2008-02-07 00:06:00,1.6055,1.6056,1.6053,1.6053,230500000.0
2008-02-07 00:07:00,1.6053,1.6054,1.6052,1.6052,618199999.0
2008-02-07 00:08:00,1.6052,1.6052,1.605,1.6052,424599997.0
2008-02-07 00:09:00,1.6052,1.6056,1.6051,1.6055,403599997.0
2008-02-07 00:10:00,1.6055,1.6055,1.6055,1.6055,196500000.0
2008-02-07 00:11:00,1.6055,1.6055,1.605,1.6055,522000000.0
2008-02-07 00:12:00,1.6055,1.6055,1.6054,1.6055,560400000.0
2008-02-07 00:13:00,1.6055,1.6055,1.6051,1.6053,258200000.0
2008-02-07 00:14:00,1.6053,1.60545,1.6052,1.6054,136600000.0
2008-02-07 00:15:00,1.60515,1.6053,1.60491,1.60507,839100009.0
2008-02-07 00:16:00,1.60505,1.60548,1.60505,1.60537,596100007.0
2008-02-07 00:17:00,1.6053,1.60535,1.60505,1.6051,246000000.0
2008-02-07 00:18:00,1.60515,1.60545,1.60505,1.60505,127000000.0
2008-02-07 00:19:00,1.60505,1.60505,1.60495,1.60505,125700000.0
2008-02-07 00:20:00,1.60505,1.60505,1.60465,1.60475,133800000.0
2008-02-07 00:21:00,1.60475,1.6048,1.60465,1.60475,175300000.0
2008-02-07 00:22:00,1.60475,1.6049,1.60475,1.6048,446599999.0
2008-02-07 00:23:00,1.6048,1.6048,1.60455,1.60475,94900000.0
2008-02-07 00:24:00,1.60475,1.60475,1.60445,1.60445,25300000.0
2008-02-07 00:25:00,1.6045,1.6045,1.60445,1.60445,21500000.0
2008-02-07 00:26:00,1.60445,1.60445,1.60435,1.60445,18400000.0
2008-02-07 00:27:00,1.60445,1.60445,1.60415,1.60415,64000000.0
2008-02-07 00:28:00,1.60415,1.60445,1.60415,1.60415,215700000.0
2008-02-07 00:29:00,1.60415,1.60425,1.60405,1.6041,56700000.0
2008-02-07 00:30:00,1.6041,1.6043,1.6041,1.60425,13000000.0
2008-02-07 00:31:00,1.6041,1.60425,1.6041,1.6042,12850000.0
2008-02-07 00:32:00,1.6042,1.60425,1.6042,1.60425,21300000.0
2008-02-07 00:33:00,1.60425,1.60425,1.6041,1.6041,13300000.0
2008-02-07 00:34:00,1.6041,1.6043,1.6041,1.6042,53400000.0
2008-02-07 00:35:00,1.60425,1.60425,1.6042,1.60425,43400000.0
2008-02-07 00:36:00,1.60425,1.6043,1.6041,1.6042,19700000.0
2008-02-07 00:37:00,1.6043,1.6043,1.6041,1.6041,17700000.0
2008-02-07 00:38:00,1.60395,1.60415,1.60395,1.6041,21300000.0
2008-02-07 00:39:00,1.60415,1.60415,1.6041,1.6041,22300000.0
2008-02-07 00:40:00,1.60395,1.6043,1.60395,1.60425,27600000.0
2008-02-07 00:41:00,1.60425,1.60425,1.60405,1.60425,18300000.0
2008-02-07 00:42:00,1.60425,1.6043,1.60405,1.60425,54100001.0
2008-02-07 00:43:00,1.60425,1.60435,1.6042,1.6043,18000000.0
2008-02-07 00:44:00,1.6043,1.60435,1.6042,1.6042,14900000.0
2008-02-07 00:45:00,1.6042,1.6042,1.604,1.604,12600000.0
2008-02-07 00:46:00,1.604,1.60425,1.604,1.6042,26600000.0
2008-02-07 00:47:00,1.6042,1.60425,1.6041,1.60415,14700000.0
2008-02-07 00:48:00,1.60415,1.60415,1.6038,1.6038,5900000.0
2008-02-07 00:49:00,1.604,1.60425,1.604,1.6042,29350000.0
2008-02-07 00:50:00,1.6042,1.60425,1.604,1.6042,19900000.0
2008-02-07 00:51:00,1.60415,1.60425,1.60415,1.60415,17600000.0
2008-02-07 00:52:00,1.60415,1.6042,1.60405,1.60405,38900000.0
2008-02-07 00:53:00,1.60405,1.60405,1.60395,1.604,53900000.0
2008-02-07 00:54:00,1.604,1.60425,1.60395,1.604,61400000.0
2008-02-07 00:55:00,1.604,1.60415,1.6037,1.6039,58000000.0
2008-02-07 00:56:00,1.6039,1.60395,1.6036,1.60395,90800000.0
2008-02-07 00:57:00,1.60395,1.60425,1.60395,1.6041,32200000.0
2008-02-07 00:58:00,1.60405,1.60415,1.60405,1.60415,25200000.0
2008-02-07 00:59:00,1.604,1.60435,1.604,1.60415,105500000.0
2008-02-07 01:00:00,1.60415,1.6044,1.60415,1.6043,21000000.0
2008-02-07 01:01:00,1.6043,1.6044,1.60415,1.60415,35200000.0
2008-02-07 01:02:00,1.60415,1.6044,1.604,1.60425,54600000.0
2008-02-07 01:03:00,1.60425,1.60425,1.6041,1.6041,6600000.0
2008-02-07 01:04:00,1.6041,1.60415,1.6041,1.6041,66000000.0
2008-02-07 01:05:00,1.6041,1.6044,1.6041,1.6042,21800000.0
2008-02-07 01:06:00,1.6042,1.6043,1.60405,1.60425,22800000.0
2008-02-07 01:07:00,1.6042,1.60425,1.60405,1.60425,23500000.0
2008-02-07 01:08:00,1.6042,1.6044,1.60415,1.6043,121450000.0
2008-02-07 01:09:00,1.6043,1.6043,1.6042,1.6042,44350000.0
2008-02-07 01:10:00,1.6042,1.6045,1.60415,1.60445,31900000.0
2008-02-07 01:11:00,1.60445,1.60445,1.60425,1.6043,32000000.0
2008-02-07 01:12:00,1.60435,1.60445,1.60415,1.6043,89950000.0
2008-02-07 01:13:00,1.6043,1.60445,1.60415,1.60415,22200000.0
2008-02-07 01:14:00,1.60415,1.60415,1.6039,1.604,53500000.0
2008-02-07 01:15:00,1.604,1.6041,1.604,1.60405,41000000.0
2008-02-07 01:16:00,1.60405,1.60405,1.6039,1.6039,42300000.0
2008-02-07 01:17:00,1.6039,1.6043,1.6039,1.6042,79500000.0
2008-02-07 01:18:00,1.6042,1.6042,1.6041,1.6041,147100000.0
2008-02-07 01:19:00,1.6041,1.6049,1.6041,1.6045,302350000.0
2008-02-07 01:20:00,1.6045,1.6045,1.6044,1.6044,101600000.0
2008-02-07 01:21:00,1.6044,1.6045,1.60435,1.60435,108000000.0
2008-02-07 01:22:00,1.60435,1.6044,1.60425,1.60435,7200000.0
2008-02-07 01:23:00,1.60435,1.6044,1.60415,1.60425,105300000.0
2008-02-07 01:24:00,1.60425,1.60455,1.6042,1.60425,86200000.0
2008-02-07 01:25:00,1.60425,1.6043,1.60425,1.60425,63600000.0
2008-02-07 01:26:00,1.6042,1.60445,1.6042,1.6043,128800000.0
2008-02-07 01:27:00,1.6043,1.60485,1.6043,1.60475,57700000.0
2008-02-07 01:28:00,1.6048,1.60495,1.60475,1.60495,81600000.0
2008-02-07 01:29:00,1.60495,1.60495,1.6045,1.60455,191800000.0
2008-02-07 01:30:00,1.60455,1.60465,1.6044,1.60465,54300000.0
2008-02-07 01:31:00,1.60465,1.60465,1.6046,1.6046,26700000.0
2008-02-07 01:32:00,1.6046,1.6047,1.6046,1.6046,38950000.0
2008-02-07 01:33:00,1.6046,1.6046,1.6045,1.6046,18300000.0
2008-02-07 01:34:00,1.6046,1.6046,1.6045,1.6046,60200000.0
2008-02-07 01:35:00,1.6046,1.60475,1.60455,1.60475,85500000.0
2008-02-07 01:36:00,1.60475,1.6048,1.6045,1.6046,78950000.0
2008-02-07 01:37:00,1.6046,1.6046,1.6044,1.6044,111300000.0
2008-02-07 01:38:00,1.6044,1.60445,1.6044,1.60445,45700000.0
2008-02-07 01:39:00,1.60445,1.60465,1.60445,1.60455,47600000.0
2008-02-07 01:40:00,1.60465,1.60465,1.6044,1.6044,57500000.0
2008-02-07 01:41:00,1.6044,1.60455,1.60435,1.60455,108100000.0
2008-02-07 01:42:00,1.60455,1.60465,1.60435,1.6045,140700000.0
2008-02-07 01:43:00,1.6045,1.60455,1.60435,1.6044,185500000.0
2008-02-07 01:44:00,1.6044,1.6045,1.6041,1.6045,354500000.0
2008-02-07 01:45:00,1.6045,1.6046,1.60425,1.60445,187900000.0
2008-02-07 01:46:00,1.60445,1.60455,1.6043,1.6043,74800000.0
2008-02-07 01:47:00,1.6043,1.60445,1.6043,1.6044,110400000.0
2008-02-07 01:48:00,1.6044,1.6046,1.6041,1.60415,172400000.0
2008-02-07 01:49:00,1.60415,1.6042,1.6037,1.6038,100400000.0
2008-02-07 01:50:00,1.60385,1.60465,1.60375,1.6039,78750000.0
2008-02-07 01:51:00,1.6039,1.60405,1.60375,1.60375,53700000.0
2008-02-07 01:52:00,1.60375,1.60395,1.60375,1.60375,120900000.0
2008-02-07 01:53:00,1.60375,1.60395,1.60375,1.60385,220100000.0
2008-02-07 01:54:00,1.60385,1.60385,1.60375,1.60385,53800000.0
2008-02-07 01:55:00,1.60385,1.60385,1.6038,1.60385,140500000.0
2008-02-07 01:56:00,1.60385,1.60385,1.60365,1.60365,103000000.0
2008-02-07 01:57:00,1.60365,1.60365,1.60365,1.60365,67200000.0
2008-02-07 01:58:00,1.60365,1.60365,1.6034,1.60365,45600000.0
2008-02-07 01:59:00,1.60365,1.60365,1.6032,1.60365,99000000.0
2008-02-07 02:00:00,1.60365,1.6037,1.6034,1.6037,76000000.0
2008-02-07 02:01:00,1.6037,1.6037,1.6034,1.6037,109300001.0
2008-02-07 02:02:00,1.6037,1.6037,1.6037,1.6037,583200036.0
2008-02-07 02:03:00,1.60355,1.6037,1.6035,1.6036,156100000.0
2008-02-07 02:04:00,1.6036,1.6037,1.60355,1.60355,119800000.0
2008-02-07 02:05:00,1.60355,1.6038,1.60355,1.6037,434600001.0
2008-02-07 02:06:00,1.6037,1.60375,1.6037,1.6037,603499988.0
2008-02-07 02:07:00,1.6037,1.6043,1.6037,1.60415,514200002.0
2008-02-07 02:08:00,1.60415,1.60425,1.6041,1.6041,1238200001.0
2008-02-07 02:09:00,1.6041,1.6041,1.604,1.604,381700000.0
2008-02-07 02:10:00,1.604,1.6043,1.604,1.6043,406450000.0
2008-02-07 02:11:00,1.6043,1.6045,1.6041,1.60415,469000000.0
2008-02-07 02:12:00,1.6044,1.6044,1.60415,1.6042,107799998.0
2008-02-07 02:13:00,1.6042,1.6044,1.60415,1.6042,41300000.0
2008-02-07 02:14:00,1.6042,1.6042,1.60415,1.6042,15900000.0
2008-02-07 02:15:00,1.6042,1.6042,1.60385,1.60385,83200000.0
2008-02-07 02:16:00,1.6041,1.6041,1.6041,1.6041,24000000.0
2008-02-07 02:17:00,1.60385,1.60415,1.60385,1.6041,128600000.0
2008-02-07 02:18:00,1.6041,1.6047,1.6041,1.60425,185800000.0
2008-02-07 02:19:00,1.6041,1.6043,1.6041,1.6043,23700000.0
2008-02-07 02:20:00,1.6043,1.60435,1.6039,1.6043,28100000.0
2008-02-07 02:21:00,1.60475,1.6048,1.6043,1.60435,19600000.0
2008-02-07 02:22:00,1.60435,1.60435,1.6043,1.60435,6900000.0
2008-02-07 02:23:00,1.6043,1.6046,1.60425,1.60425,47100000.0
2008-02-07 02:24:00,1.60425,1.6045,1.60425,1.6045,20400000.0
2008-02-07 02:25:00,1.6045,1.60465,1.6045,1.6045,91400000.0
2008-02-07 02:26:00,1.6045,1.6045,1.6043,1.6043,47300000.0
2008-02-07 02:27:00,1.6044,1.6046,1.6044,1.6046,159400000.0
2008-02-07 02:28:00,1.6046,1.6047,1.6046,1.6046,729550000.0
2008-02-07 02:29:00,1.6046,1.6046,1.60435,1.60445,63600000.0
2008-02-07 02:30:00,1.60445,1.6046,1.60445,1.6046,11000000.0
2008-02-07 02:31:00,1.6043,1.6046,1.6043,1.6046,697700000.0
2008-02-07 02:32:00,1.6046,1.6046,1.60435,1.6046,189700000.0
2008-02-07 02:33:00,1.6046,1.6046,1.6044,1.6044,490300000.0
2008-02-07 02:34:00,1.6044,1.60475,1.60435,1.6046,691650001.0
2008-02-07 02:35:00,1.6046,1.6046,1.6044,1.6045,105400000.0
2008-02-07 02:36:00,1.6045,1.60455,1.60445,1.60445,7000000.0
2008-02-07 02:37:00,1.60445,1.6046,1.60445,1.6045,125800000.0
2008-02-07 02:38:00,1.6045,1.6047,1.6045,1.60455,60300000.0
2008-02-07 02:39:00,1.60455,1.6046,1.60435,1.6046,215000000.0
2008-02-07 02:40:00,1.6046,1.6047,1.60445,1.60465,223600000.0
2008-02-07 02:41:00,1.60465,1.60465,1.6046,1.60465,195900000.0
2008-02-07 02:42:00,1.60465,1.60465,1.6046,1.6046,66200001.0
2008-02-07 02:43:00,1.60455,1.60455,1.60455,1.60455,14400000.0
2008-02-07 02:44:00,1.60455,1.6046,1.60455,1.6046,7400000.0
2008-02-07 02:45:00,1.6046,1.6046,1.6046,1.6046,1600000.0
2008-02-07 02:46:00,1.6046,1.6048,1.6045,1.60455,535099999.0
2008-02-07 02:47:00,1.60455,1.6046,1.6044,1.6046,463549999.0
2008-02-07 02:48:00,1.6046,1.6046,1.60445,1.60445,329500000.0
2008-02-07 02:49:00,1.60445,1.6045,1.6042,1.6042,178600000.0
2008-02-07 02:50:00,1.6042,1.6042,1.604,1.60405,641899994.0
2008-02-07 02:51:00,1.60405,1.60435,1.60405,1.6042,428800000.0
2008-02-07 02:52:00,1.6042,1.6042,1.604,1.604,541399989.0
2008-02-07 02:53:00,1.604,1.6042,1.6039,1.6041,713700003.0
2008-02-07 02:54:00,1.6041,1.6044,1.604,1.604,1489000026.0
2008-02-07 02:55:00,1.604,1.6042,1.6039,1.6041,521899998.0
2008-02-07 02:56:00,1.6041,1.6047,1.604,1.60455,511500000.0
2008-02-07 02:57:00,1.60455,1.60455,1.6038,1.6039,1041299985.0
2008-02-07 02:58:00,1.6039,1.6044,1.6038,1.60425,1573100011.0
2008-02-07 02:59:00,1.60425,1.6046,1.60425,1.6046,1211500002.0
2008-02-07 03:00:00,1.6046,1.6046,1.6044,1.60445,121700000.0
2008-02-07 03:01:00,1.60445,1.6046,1.6041,1.6046,213100000.0
2008-02-07 03:02:00,1.60455,1.6047,1.60455,1.6047,83300000.0
2008-02-07 03:03:00,1.60455,1.60475,1.60455,1.6047,904300003.0
2008-02-07 03:04:00,1.6047,1.60485,1.60455,1.60455,364500005.0
2008-02-07 03:05:00,1.60455,1.6047,1.60455,1.60465,108100000.0
2008-02-07 03:06:00,1.60465,1.60475,1.60455,1.60455,192400000.0
2008-02-07 03:07:00,1.60455,1.60465,1.6044,1.6046,228400001.0
2008-02-07 03:08:00,1.60465,1.6047,1.6046,1.6046,139500000.0
2008-02-07 03:09:00,1.6045,1.6047,1.6045,1.6045,47700000.0
2008-02-07 03:10:00,1.6045,1.6046,1.60445,1.6045,247400000.0
2008-02-07 03:11:00,1.6045,1.60455,1.60445,1.6045,101600000.0
2008-02-07 03:12:00,1.6045,1.6045,1.60445,1.60445,83000002.0
2008-02-07 03:13:00,1.6044,1.6044,1.60415,1.60415,665000000.0
2008-02-07 03:14:00,1.60415,1.60415,1.6039,1.6039,372199999.0
2008-02-07 03:15:00,1.6039,1.604,1.6039,1.6039,683700003.0
2008-02-07 03:16:00,1.6039,1.604,1.6039,1.6039,385800000.0
2008-02-07 03:17:00,1.6039,1.6039,1.60365,1.6039,258900000.0
2008-02-07 03:18:00,1.6039,1.6039,1.6037,1.6037,345900000.0
2008-02-07 03:19:00,1.6037,1.6037,1.6037,1.6037,370300000.0
2008-02-07 03:20:00,1.6037,1.6037,1.60345,1.6037,39500000.0
2008-02-07 03:21:00,1.6037,1.6037,1.60365,1.60365,119500000.0
2008-02-07 03:22:00,1.6036,1.6041,1.6036,1.6037,263700000.0
2008-02-07 03:23:00,1.6037,1.6039,1.6037,1.6037,223000000.0
2008-02-07 03:24:00,1.6037,1.6038,1.60365,1.6038,341000000.0
2008-02-07 03:25:00,1.6038,1.6039,1.6038,1.6039,133000000.0
2008-02-07 03:26:00,1.6039,1.6039,1.60375,1.6039,57600000.0
2008-02-07 03:27:00,1.6039,1.6039,1.6039,1.6039,101000000.0
2008-02-07 03:28:00,1.6039,1.604,1.6039,1.604,25500000.0
2008-02-07 03:29:00,1.604,1.604,1.6039,1.6039,313100004.0
2008-02-07 03:30:00,1.6038,1.604,1.6038,1.604,551000000.0
2008-02-07 03:31:00,1.604,1.604,1.6039,1.604,250800000.0
2008-02-07 03:32:00,1.604,1.60405,1.60395,1.60395,33300000.0
2008-02-07 03:33:00,1.60395,1.60415,1.60395,1.60405,130600000.0
2008-02-07 03:34:00,1.60405,1.6041,1.604,1.60405,190200000.0
2008-02-07 03:35:00,1.604,1.60405,1.604,1.60405,218700000.0
2008-02-07 03:36:00,1.60405,1.6041,1.604,1.604,58200000.0
2008-02-07 03:37:00,1.604,1.60415,1.604,1.60415,85000000.0
2008-02-07 03:38:00,1.6041,1.6041,1.6041,1.6041,9300000.0
2008-02-07 03:39:00,1.6041,1.6041,1.604,1.604,67600000.0
2008-02-07 03:40:00,1.604,1.6041,1.604,1.60405,90900000.0
2008-02-07 03:41:00,1.604,1.604,1.604,1.604,180000000.0
2008-02-07 03:42:00,1.6039,1.6041,1.6039,1.6041,117400000.0
2008-02-07 03:43:00,1.604,1.604,1.604,1.604,8000000.0
2008-02-07 03:44:00,1.604,1.6042,1.604,1.60405,535900002.0
2008-02-07 03:45:00,1.60405,1.60415,1.60405,1.60415,103000000.0
2008-02-07 03:46:00,1.60415,1.60415,1.6041,1.6041,191000001.0
2008-02-07 03:47:00,1.6041,1.60415,1.604,1.60415,165500003.0
2008-02-07 03:48:00,1.60415,1.60415,1.60405,1.60415,38300000.0
2008-02-07 03:49:00,1.60415,1.6043,1.60415,1.6043,362900002.0
2008-02-07 03:50:00,1.6043,1.6043,1.604,1.60415,533299996.0
2008-02-07 03:51:00,1.60415,1.60425,1.6041,1.60415,316400000.0
2008-02-07 03:52:00,1.60415,1.60415,1.6041,1.60415,38900000.0
2008-02-07 03:53:00,1.60415,1.60425,1.6041,1.6041,171500000.0
2008-02-07 03:54:00,1.6041,1.6041,1.604,1.6041,41300000.0
2008-02-07 03:55:00,1.6041,1.60415,1.60405,1.6041,53600000.0
2008-02-07 03:56:00,1.6041,1.6041,1.60405,1.6041,28700000.0
2008-02-07 03:57:00,1.6041,1.6041,1.604,1.6041,298699998.0
2008-02-07 03:58:00,1.6041,1.6041,1.6041,1.6041,350700000.0
2008-02-07 03:59:00,1.6041,1.6041,1.604,1.6041,315700000.0
2008-02-07 04:00:00,1.6041,1.6043,1.6041,1.60415,529200000.0
2008-02-07 04:01:00,1.60415,1.60425,1.60415,1.60425,105300002.0
2008-02-07 04:02:00,1.60425,1.6044,1.60415,1.6043,411800004.0
2008-02-07 04:03:00,1.6043,1.6043,1.6043,1.6043,224300002.0
2008-02-07 04:04:00,1.6043,1.6043,1.60415,1.60425,27500000.0
2008-02-07 04:05:00,1.60425,1.6043,1.60405,1.60405,346199998.0
2008-02-07 04:06:00,1.604,1.604,1.60395,1.60395,235000000.0
2008-02-07 04:07:00,1.60395,1.60395,1.60385,1.6039,8000000.0
2008-02-07 04:08:00,1.6039,1.6039,1.6038,1.60385,176900001.0
2008-02-07 04:09:00,1.60385,1.60385,1.6038,1.6038,208600000.0
2008-02-07 04:10:00,1.6038,1.60385,1.6038,1.60385,11600000.0
2008-02-07 04:11:00,1.6038,1.60385,1.60375,1.6038,544099999.0
2008-02-07 04:12:00,1.6038,1.60385,1.60375,1.6038,349500000.0
2008-02-07 04:13:00,1.6038,1.6038,1.6037,1.6037,970500000.0
2008-02-07 04:14:00,1.6037,1.6037,1.6037,1.6037,80000000.0
2008-02-07 04:15:00,1.60355,1.60385,1.60355,1.6038,385100001.0
2008-02-07 04:16:00,1.6038,1.60385,1.6037,1.6038,435000000.0
2008-02-07 04:17:00,1.6038,1.6038,1.60375,1.60375,144500000.0
2008-02-07 04:18:00,1.60375,1.6038,1.6037,1.6038,225899997.0
2008-02-07 04:19:00,1.60385,1.60385,1.60375,1.6038,184700000.0
2008-02-07 04:20:00,1.6038,1.6038,1.6037,1.60375,145600000.0
2008-02-07 04:21:00,1.60375,1.60375,1.6037,1.6037,230900000.0
2008-02-07 04:22:00,1.6037,1.60375,1.60365,1.60365,47100000.0
2008-02-07 04:23:00,1.60365,1.6038,1.60365,1.60375,57200000.0
2008-02-07 04:24:00,1.60375,1.6038,1.60365,1.6037,16400000.0
2008-02-07 04:25:00,1.6037,1.60375,1.6037,1.6037,77000000.0
2008-02-07 04:26:00,1.6036,1.6039,1.6036,1.6037,648700000.0
2008-02-07 04:27:00,1.6037,1.60375,1.6037,1.6037,176400000.0
2008-02-07 04:28:00,1.6037,1.6037,1.6035,1.6037,87300000.0
2008-02-07 04:29:00,1.6037,1.6037,1.60355,1.6036,70400000.0
2008-02-07 04:30:00,1.6036,1.6037,1.6036,1.6037,160200000.0
2008-02-07 04:31:00,1.6037,1.6037,1.6036,1.6037,53000000.0
2008-02-07 04:32:00,1.6037,1.6037,1.60355,1.6037,23600000.0
2008-02-07 04:33:00,1.6037,1.6037,1.6035,1.6037,118600000.0
2008-02-07 04:34:00,1.6037,1.6039,1.6037,1.6039,280500000.0
2008-02-07 04:35:00,1.6039,1.60395,1.6038,1.60395,38300000.0
2008-02-07 04:36:00,1.60395,1.604,1.60375,1.60395,6000000.0
2008-02-07 04:37:00,1.60395,1.60395,1.60375,1.60375,11000000.0
2008-02-07 04:38:00,1.60375,1.60395,1.60375,1.60395,23400000.0
2008-02-07 04:39:00,1.60395,1.60395,1.60385,1.60385,50600000.0
2008-02-07 04:40:00,1.60385,1.60395,1.60385,1.60395,10400000.0
2008-02-07 04:41:00,1.60395,1.60405,1.60395,1.60405,275200000.0
2008-02-07 04:42:00,1.60405,1.60415,1.604,1.604,392700000.0
2008-02-07 04:43:00,1.604,1.6041,1.604,1.604,62500000.0
2008-02-07 04:44:00,1.604,1.604,1.6037,1.60385,792400000.0
2008-02-07 04:45:00,1.60385,1.60395,1.6037,1.60395,46400000.0
2008-02-07 04:46:00,1.60395,1.604,1.60395,1.60395,91800000.0
2008-02-07 04:47:00,1.60385,1.60385,1.60385,1.60385,12800000.0
2008-02-07 04:48:00,1.604,1.60405,1.60395,1.60395,135900000.0
2008-02-07 04:49:00,1.60395,1.60405,1.6039,1.6039,187900000.0
2008-02-07 04:50:00,1.6039,1.6039,1.6039,1.6039,11200000.0
2008-02-07 04:51:00,1.6039,1.60405,1.6039,1.60395,95100000.0
2008-02-07 04:52:00,1.60395,1.604,1.60385,1.60395,194700000.0
2008-02-07 04:53:00,1.60395,1.60405,1.6039,1.60405,136800001.0
2008-02-07 04:54:00,1.60405,1.60405,1.60385,1.60385,146600001.0
2008-02-07 04:55:00,1.604,1.604,1.60395,1.60395,139300000.0
2008-02-07 04:56:00,1.6038,1.6039,1.6038,1.6039,534900000.0
2008-02-07 04:57:00,1.6039,1.604,1.6038,1.604,1029900000.0
2008-02-07 04:58:00,1.604,1.604,1.604,1.604,425400000.0
2008-02-07 04:59:00,1.604,1.604,1.60385,1.6039,48400000.0
2008-02-07 05:00:00,1.6039,1.6039,1.6038,1.6038,124400000.0
2008-02-07 05:01:00,1.6038,1.604,1.6038,1.60385,52900000.0
2008-02-07 05:02:00,1.60385,1.604,1.60385,1.604,703200009.0
2008-02-07 05:03:00,1.60395,1.6041,1.60385,1.6041,333400003.0
2008-02-07 05:04:00,1.6041,1.6041,1.6039,1.6039,85200000.0
2008-02-07 05:05:00,1.6039,1.6041,1.6039,1.6039,11600000.0
2008-02-07 05:06:00,1.6039,1.6041,1.6039,1.6041,87100000.0
2008-02-07 05:07:00,1.6041,1.60415,1.6041,1.60415,19100000.0
2008-02-07 05:08:00,1.60415,1.60415,1.604,1.604,175300000.0
2008-02-07 05:09:00,1.604,1.6041,1.604,1.60405,409100000.0
2008-02-07 05:10:00,1.60405,1.6041,1.60395,1.604,552899999.0
2008-02-07 05:11:00,1.604,1.604,1.6037,1.6039,627399999.0
2008-02-07 05:12:00,1.6039,1.60395,1.60375,1.60375,8800000.0
2008-02-07 05:13:00,1.6037,1.60375,1.6037,1.60375,96600000.0
2008-02-07 05:14:00,1.60375,1.60375,1.60375,1.60375,15900000.0
2008-02-07 05:15:00,1.60375,1.6038,1.6037,1.6038,491199999.0
2008-02-07 05:16:00,1.6038,1.6038,1.60375,1.60375,9100000.0
2008-02-07 05:17:00,1.60375,1.60385,1.60365,1.60375,332800002.0
2008-02-07 05:18:00,1.60375,1.6038,1.60375,1.6038,183800000.0
2008-02-07 05:19:00,1.6038,1.60385,1.60375,1.6038,137500000.0
2008-02-07 05:20:00,1.6038,1.60385,1.6037,1.6038,45400000.0
2008-02-07 05:21:00,1.6038,1.60385,1.6037,1.60385,163599999.0
2008-02-07 05:22:00,1.60385,1.6039,1.60375,1.60385,35900000.0
2008-02-07 05:23:00,1.60385,1.60385,1.60375,1.6038,13400000.0
2008-02-07 05:24:00,1.6038,1.6038,1.6037,1.60375,238000000.0
2008-02-07 05:25:00,1.60375,1.60405,1.60375,1.6039,628000005.0
2008-02-07 05:26:00,1.6039,1.6042,1.60385,1.60405,344900000.0
2008-02-07 05:27:00,1.60405,1.6041,1.60405,1.6041,162100000.0
2008-02-07 05:28:00,1.6041,1.6041,1.604,1.604,242300000.0
2008-02-07 05:29:00,1.60405,1.60405,1.60395,1.604,63800001.0
2008-02-07 05:30:00,1.6039,1.604,1.60385,1.60385,44000000.0
2008-02-07 05:31:00,1.60385,1.60385,1.6038,1.6038,222499991.0
2008-02-07 05:32:00,1.6038,1.60385,1.6037,1.60385,119099998.0
2008-02-07 05:33:00,1.60385,1.60385,1.6037,1.60385,64200000.0
2008-02-07 05:34:00,1.60385,1.60385,1.6038,1.6038,39500000.0
2008-02-07 05:35:00,1.6038,1.6039,1.60375,1.60385,370099992.0
2008-02-07 05:36:00,1.60385,1.60385,1.6038,1.6038,64200000.0
2008-02-07 05:37:00,1.6038,1.60405,1.60375,1.604,124700000.0
2008-02-07 05:38:00,1.604,1.604,1.6039,1.6039,119400000.0
2008-02-07 05:39:00,1.6039,1.6039,1.6039,1.6039,47600000.0
2008-02-07 05:40:00,1.6039,1.60405,1.6038,1.604,43100001.0
2008-02-07 05:41:00,1.604,1.604,1.6039,1.6039,65800000.0
2008-02-07 05:42:00,1.6039,1.60395,1.6039,1.60395,53600000.0
2008-02-07 05:43:00,1.60395,1.60405,1.60395,1.60405,3500000.0
2008-02-07 05:44:00,1.60405,1.60405,1.60395,1.604,13300000.0
2008-02-07 05:45:00,1.604,1.604,1.60395,1.60395,15600000.0
2008-02-07 05:46:00,1.6041,1.6041,1.604,1.604,127800000.0
2008-02-07 05:47:00,1.60395,1.604,1.60395,1.604,13100000.0
2008-02-07 05:48:00,1.604,1.6041,1.60395,1.604,195000000.0
2008-02-07 05:49:00,1.604,1.6041,1.604,1.604,470500000.0
2008-02-07 05:50:00,1.604,1.604,1.60395,1.60395,68300000.0
2008-02-07 05:51:00,1.60395,1.6041,1.60395,1.6041,552700014.0
2008-02-07 05:52:00,1.604,1.6041,1.6039,1.60395,713800019.0
2008-02-07 05:53:00,1.60395,1.60395,1.6039,1.6039,22600000.0
2008-02-07 05:54:00,1.6039,1.60395,1.6039,1.60395,27200000.0
2008-02-07 05:55:00,1.60395,1.60395,1.60395,1.60395,28800000.0
2008-02-07 05:56:00,1.60395,1.60395,1.60375,1.6039,42300000.0
2008-02-07 05:57:00,1.6039,1.6039,1.6036,1.60375,28900000.0
2008-02-07 05:58:00,1.6038,1.6039,1.6038,1.6038,29100000.0
2008-02-07 05:59:00,1.6038,1.6039,1.6035,1.60375,38500000.0
2008-02-07 06:00:00,1.60375,1.60375,1.6036,1.60375,43000000.0
2008-02-07 06:01:00,1.6038,1.60385,1.6037,1.6038,36300000.0
2008-02-07 06:02:00,1.6038,1.60385,1.60365,1.60385,52200000.0
2008-02-07 06:03:00,1.60385,1.6039,1.60375,1.6038,80600000.0
2008-02-07 06:04:00,1.6038,1.604,1.60375,1.6039,158100000.0
2008-02-07 06:05:00,1.6039,1.6039,1.6038,1.6039,36100000.0
2008-02-07 06:06:00,1.6039,1.604,1.60375,1.6039,531900000.0
2008-02-07 06:07:00,1.6039,1.6041,1.6039,1.60395,935699995.0
2008-02-07 06:08:00,1.60395,1.604,1.60395,1.604,440000000.0
2008-02-07 06:09:00,1.604,1.6041,1.60395,1.604,351400001.0
2008-02-07 06:10:00,1.604,1.604,1.604,1.604,528500008.0
2008-02-07 06:11:00,1.604,1.6042,1.604,1.604,305700000.0
2008-02-07 06:12:00,1.604,1.6041,1.604,1.604,847600001.0
2008-02-07 06:13:00,1.604,1.6041,1.60395,1.6041,324799999.0
2008-02-07 06:14:00,1.6041,1.6041,1.6039,1.60395,96000000.0
2008-02-07 06:15:00,1.60395,1.60395,1.6038,1.6038,45700000.0
2008-02-07 06:16:00,1.6038,1.60385,1.6038,1.60385,25600000.0
2008-02-07 06:17:00,1.60385,1.6039,1.6038,1.6038,37700000.0
2008-02-07 06:18:00,1.6038,1.6039,1.6038,1.60385,32900000.0
2008-02-07 06:19:00,1.60385,1.60385,1.6035,1.6038,18400000.0
2008-02-07 06:20:00,1.6038,1.6038,1.6037,1.6037,43200000.0
2008-02-07 06:21:00,1.6037,1.60375,1.6037,1.6037,11900000.0
2008-02-07 06:22:00,1.6037,1.6038,1.60365,1.6038,8200000.0
2008-02-07 06:23:00,1.6038,1.6038,1.60365,1.60365,6800000.0
2008-02-07 06:24:00,1.60365,1.60365,1.60365,1.60365,11200000.0
2008-02-07 06:25:00,1.60365,1.6038,1.60365,1.60375,8000000.0
2008-02-07 06:26:00,1.60375,1.60375,1.60365,1.60365,4000000.0
2008-02-07 06:27:00,1.60365,1.6037,1.6034,1.6037,23500000.0
2008-02-07 06:28:00,1.6037,1.60375,1.6037,1.60375,71200000.0
2008-02-07 06:29:00,1.60375,1.6038,1.6036,1.6038,4500000.0
2008-02-07 06:30:00,1.6037,1.60375,1.6037,1.60375,3600000.0
2008-02-07 06:31:00,1.60375,1.60375,1.6036,1.60375,12600000.0
2008-02-07 06:32:00,1.60365,1.60365,1.60365,1.60365,10900000.0
2008-02-07 06:33:00,1.60365,1.60365,1.60365,1.60365,12800000.0
2008-02-07 06:34:00,1.60365,1.60375,1.6036,1.6036,15700000.0
2008-02-07 06:35:00,1.6036,1.604,1.6036,1.6039,714399996.0
2008-02-07 06:36:00,1.6039,1.6039,1.6038,1.6039,322000000.0
2008-02-07 06:37:00,1.6039,1.6039,1.6038,1.60385,117000000.0
2008-02-07 06:38:00,1.60385,1.6041,1.6038,1.6038,461299999.0
2008-02-07 06:39:00,1.6038,1.60395,1.6037,1.60395,510800000.0
2008-02-07 06:40:00,1.60395,1.60395,1.60375,1.6038,22100000.0
2008-02-07 06:41:00,1.6038,1.6039,1.60375,1.6038,14000000.0
2008-02-07 06:42:00,1.6039,1.6044,1.60385,1.6044,418500000.0
2008-02-07 06:43:00,1.6045,1.6046,1.6042,1.6042,78800000.0
2008-02-07 06:44:00,1.6042,1.6043,1.6042,1.6043,4700000.0
2008-02-07 06:45:00,1.6043,1.6043,1.6042,1.6043,638400000.0
2008-02-07 06:46:00,1.6043,1.60435,1.60425,1.60435,256700000.0
2008-02-07 06:47:00,1.60435,1.6044,1.6042,1.60435,161000000.0
2008-02-07 06:48:00,1.6043,1.60435,1.6043,1.6043,26500000.0
2008-02-07 06:49:00,1.6043,1.60435,1.6043,1.60435,16800000.0
2008-02-07 06:50:00,1.6043,1.6043,1.6043,1.6043,25300000.0
2008-02-07 06:51:00,1.60425,1.60425,1.60425,1.60425,6200000.0
2008-02-07 06:52:00,1.6042,1.60425,1.6042,1.60425,14400000.0
2008-02-07 06:53:00,1.60425,1.60425,1.60425,1.60425,8000000.0
2008-02-07 06:54:00,1.60425,1.60425,1.60425,1.60425,11200000.0
2008-02-07 06:55:00,1.60425,1.6043,1.60425,1.6043,7500000.0
2008-02-07 06:56:00,1.60435,1.60435,1.6043,1.6043,109500000.0
2008-02-07 06:57:00,1.6043,1.6043,1.60425,1.60425,4400000.0
2008-02-07 06:58:00,1.60425,1.60425,1.6042,1.6042,19200000.0
2008-02-07 06:59:00,1.6042,1.6043,1.6042,1.6043,17600000.0
2008-02-07 07:00:00,1.6043,1.60435,1.6043,1.60435,9300000.0
2008-02-07 07:01:00,1.6043,1.60445,1.6043,1.60445,10300000.0
2008-02-07 07:02:00,1.60435,1.6044,1.60435,1.6044,17700000.0
2008-02-07 07:03:00,1.6044,1.6044,1.6043,1.6043,17000000.0
2008-02-07 07:04:00,1.6043,1.60445,1.6043,1.60435,39400000.0
2008-02-07 07:05:00,1.60435,1.60445,1.60435,1.60445,13000000.0
2008-02-07 07:06:00,1.6045,1.6045,1.6043,1.6045,309100006.0
2008-02-07 07:07:00,1.6045,1.6047,1.60445,1.6047,382200001.0
2008-02-07 07:08:00,1.6046,1.6047,1.6045,1.6045,297200000.0
2008-02-07 07:09:00,1.6045,1.6045,1.6044,1.6044,29300000.0
2008-02-07 07:10:00,1.6044,1.6045,1.6044,1.6044,366300000.0
2008-02-07 07:11:00,1.6044,1.6044,1.6044,1.6044,188800000.0
2008-02-07 07:12:00,1.6044,1.6045,1.6044,1.6044,268000000.0
2008-02-07 07:13:00,1.6044,1.6045,1.6043,1.6045,689300000.0
2008-02-07 07:14:00,1.6045,1.6045,1.6044,1.6044,332200000.0
2008-02-07 07:15:00,1.6044,1.6047,1.60425,1.6044,343600002.0
2008-02-07 07:16:00,1.60455,1.60455,1.60445,1.60455,59200000.0
2008-02-07 07:17:00,1.60455,1.6046,1.6045,1.6045,12900000.0
2008-02-07 07:18:00,1.6045,1.60455,1.6045,1.6045,7600000.0
2008-02-07 07:19:00,1.6045,1.6045,1.60445,1.60445,29500000.0
2008-02-07 07:20:00,1.60445,1.60445,1.60445,1.60445,9600000.0
2008-02-07 07:21:00,1.60445,1.60445,1.60445,1.60445,27200000.0
2008-02-07 07:22:00,1.60445,1.60445,1.60445,1.60445,26400000.0
2008-02-07 07:23:00,1.60445,1.60445,1.60445,1.60445,12800000.0
2008-02-07 07:24:00,1.60445,1.60445,1.60445,1.60445,23200000.0
2008-02-07 07:25:00,1.60445,1.60445,1.6044,1.60445,11200000.0
2008-02-07 07:26:00,1.6045,1.6045,1.60445,1.6045,159400000.0
2008-02-07 07:27:00,1.6045,1.6046,1.6045,1.6046,50600000.0
2008-02-07 07:28:00,1.6046,1.60465,1.60455,1.60465,31000000.0
2008-02-07 07:29:00,1.60465,1.60465,1.60465,1.60465,28800000.0
2008-02-07 07:30:00,1.60465,1.60465,1.6046,1.60465,16000000.0
2008-02-07 07:31:00,1.60465,1.6047,1.60465,1.60465,37600000.0
2008-02-07 07:32:00,1.60465,1.6047,1.60465,1.6047,41100000.0
2008-02-07 07:33:00,1.6046,1.60515,1.6046,1.60515,108700000.0
2008-02-07 07:34:00,1.6052,1.6053,1.6052,1.6052,224300000.0
2008-02-07 07:35:00,1.6052,1.6052,1.6052,1.6052,22400000.0
2008-02-07 07:36:00,1.6052,1.6052,1.6052,1.6052,164500000.0
2008-02-07 07:37:00,1.6052,1.6052,1.6051,1.6052,127200000.0
2008-02-07 07:38:00,1.6052,1.6053,1.6052,1.6052,151300000.0
2008-02-07 07:39:00,1.6052,1.6052,1.6052,1.6052,58500000.0
2008-02-07 07:40:00,1.6052,1.60525,1.6052,1.6052,73500000.0
2008-02-07 07:41:00,1.6052,1.60525,1.60515,1.60515,26400000.0
2008-02-07 07:42:00,1.6051,1.6051,1.6051,1.6051,30600000.0
2008-02-07 07:43:00,1.6051,1.6051,1.605,1.605,15400000.0
2008-02-07 07:44:00,1.60495,1.605,1.6049,1.605,21600000.0
2008-02-07 07:45:00,1.605,1.60505,1.60495,1.605,8100000.0
2008-02-07 07:46:00,1.60505,1.6051,1.60505,1.6051,84100000.0
2008-02-07 07:47:00,1.60515,1.6052,1.6049,1.6051,37700000.0
2008-02-07 07:48:00,1.6051,1.6051,1.60465,1.60465,27000000.0
2008-02-07 07:49:00,1.60465,1.60465,1.6045,1.6045,16400000.0
2008-02-07 07:50:00,1.6045,1.6047,1.60445,1.60465,15800000.0
2008-02-07 07:51:00,1.60475,1.6052,1.60475,1.605,104600000.0
2008-02-07 07:52:00,1.605,1.605,1.6048,1.605,84500000.0
2008-02-07 07:53:00,1.605,1.6053,1.605,1.6052,97200000.0
2008-02-07 07:54:00,1.6052,1.6052,1.6052,1.6052,113500000.0
2008-02-07 07:55:00,1.6052,1.6053,1.6049,1.605,135900000.0
2008-02-07 07:56:00,1.605,1.605,1.60485,1.60485,154000000.0
2008-02-07 07:57:00,1.60485,1.60505,1.60485,1.60505,25700000.0
2008-02-07 07:58:00,1.60505,1.60505,1.60485,1.60485,19700000.0
2008-02-07 07:59:00,1.60485,1.60485,1.60485,1.60485,225100000.0
2008-02-07 08:00:00,1.60495,1.605,1.60485,1.60495,100500000.0
2008-02-07 08:01:00,1.60495,1.605,1.60475,1.6049,61800000.0
2008-02-07 08:02:00,1.6049,1.6049,1.6046,1.6047,95900000.0
2008-02-07 08:03:00,1.6047,1.6047,1.6047,1.6047,130600000.0
2008-02-07 08:04:00,1.6047,1.6048,1.6046,1.60465,91600000.0
2008-02-07 08:05:00,1.60465,1.60465,1.60465,1.60465,33400000.0
2008-02-07 08:06:00,1.60465,1.6047,1.60465,1.6047,68700000.0
2008-02-07 08:07:00,1.6047,1.6049,1.6046,1.60475,122600000.0
2008-02-07 08:08:00,1.60475,1.6049,1.6046,1.60485,20500000.0
2008-02-07 08:09:00,1.60485,1.60485,1.60465,1.60465,15800000.0
2008-02-07 08:10:00,1.60465,1.60495,1.60465,1.60485,27000000.0
2008-02-07 08:11:00,1.60485,1.6052,1.6047,1.60505,39500000.0
2008-02-07 08:12:00,1.60505,1.6052,1.6049,1.6049,14800000.0
2008-02-07 08:13:00,1.6049,1.605,1.6049,1.60495,38800000.0
2008-02-07 08:14:00,1.6049,1.6051,1.60485,1.6051,34100000.0
2008-02-07 08:15:00,1.6051,1.60545,1.6051,1.6054,40400000.0
2008-02-07 08:16:00,1.6054,1.60545,1.60535,1.60545,29300000.0
2008-02-07 08:17:00,1.60545,1.60545,1.60535,1.60545,14200000.0
2008-02-07 08:18:00,1.60545,1.60545,1.60525,1.60525,207500000.0
2008-02-07 08:19:00,1.60525,1.60545,1.60525,1.6053,98200000.0
2008-02-07 08:20:00,1.6053,1.6055,1.60525,1.6053,316000000.0
2008-02-07 08:21:00,1.6053,1.60535,1.60525,1.60535,381100001.0
2008-02-07 08:22:00,1.60535,1.6055,1.6053,1.60545,367900000.0
2008-02-07 08:23:00,1.60545,1.6055,1.6054,1.6054,23000000.0
2008-02-07 08:24:00,1.6054,1.60545,1.6054,1.60545,20500000.0
2008-02-07 08:25:00,1.60545,1.6057,1.60545,1.6057,129200000.0
2008-02-07 08:26:00,1.6057,1.6057,1.6053,1.6055,277400000.0
2008-02-07 08:27:00,1.6055,1.6056,1.6055,1.6056,155400000.0
2008-02-07 08:28:00,1.6056,1.6056,1.6055,1.6056,244500000.0
2008-02-07 08:29:00,1.6056,1.60575,1.6055,1.6056,179700000.0
2008-02-07 08:30:00,1.6056,1.6059,1.6056,1.6059,432300000.0
2008-02-07 08:31:00,1.6059,1.6062,1.6059,1.6062,690500000.0
2008-02-07 08:32:00,1.6062,1.6062,1.606,1.6061,300800000.0
2008-02-07 08:33:00,1.6061,1.6061,1.6054,1.6055,325500000.0
2008-02-07 08:34:00,1.6054,1.6055,1.60535,1.60535,36500000.0
2008-02-07 08:35:00,1.60535,1.6055,1.60535,1.6055,328400000.0
2008-02-07 08:36:00,1.6055,1.6055,1.6054,1.6054,105500000.0
2008-02-07 08:37:00,1.6054,1.60545,1.60535,1.60545,35900000.0
2008-02-07 08:38:00,1.6054,1.60545,1.60535,1.6054,21400000.0
2008-02-07 08:39:00,1.60535,1.60535,1.60535,1.60535,79000000.0
2008-02-07 08:40:00,1.60535,1.6055,1.60535,1.6055,83500000.0
2008-02-07 08:41:00,1.6055,1.6055,1.60495,1.605,375000000.0
2008-02-07 08:42:00,1.605,1.6054,1.605,1.6054,84900000.0
2008-02-07 08:43:00,1.6054,1.6058,1.6054,1.6054,504500005.0
2008-02-07 08:44:00,1.6054,1.6054,1.6053,1.6053,370199989.0
2008-02-07 08:45:00,1.6053,1.60535,1.6053,1.6053,20700000.0
2008-02-07 08:46:00,1.6053,1.60535,1.6053,1.6053,368899998.0
2008-02-07 08:47:00,1.6053,1.6053,1.6052,1.6052,160700000.0
2008-02-07 08:48:00,1.6052,1.6053,1.6052,1.6053,146300000.0
2008-02-07 08:49:00,1.6052,1.6053,1.6052,1.6053,864299998.0
2008-02-07 08:50:00,1.6053,1.6056,1.6053,1.6053,552599998.0
2008-02-07 08:51:00,1.6053,1.6053,1.6051,1.6051,383600000.0
2008-02-07 08:52:00,1.6051,1.6051,1.605,1.605,609999999.0
2008-02-07 08:53:00,1.605,1.6052,1.6049,1.605,600599993.0
2008-02-07 08:54:00,1.605,1.6052,1.605,1.605,734299991.0
2008-02-07 08:55:00,1.605,1.60505,1.6049,1.605,159299997.0
2008-02-07 08:56:00,1.60495,1.6055,1.6049,1.6053,1311399991.0
2008-02-07 08:57:00,1.6053,1.6055,1.6053,1.6055,517099999.0
2008-02-07 08:58:00,1.6055,1.60555,1.6054,1.6055,563200000.0
2008-02-07 08:59:00,1.6055,1.6058,1.6055,1.60565,453099999.0
2008-02-07 09:00:00,1.60565,1.60565,1.6055,1.6055,558399998.0
2008-02-07 09:01:00,1.6055,1.6058,1.6055,1.6058,151300000.0
2008-02-07 09:02:00,1.6058,1.6061,1.6055,1.60605,668200000.0
2008-02-07 09:03:00,1.60605,1.60635,1.60595,1.60595,924199999.0
2008-02-07 09:04:00,1.60595,1.6062,1.60585,1.6062,467300001.0
2008-02-07 09:05:00,1.6062,1.6062,1.6059,1.6059,597100000.0
2008-02-07 09:06:00,1.6059,1.6061,1.6059,1.606,472800001.0
2008-02-07 09:07:00,1.606,1.606,1.606,1.606,266000000.0
2008-02-07 09:08:00,1.606,1.6061,1.606,1.606,374100000.0
2008-02-07 09:09:00,1.606,1.606,1.6059,1.6059,596899999.0
2008-02-07 09:10:00,1.6059,1.6059,1.6059,1.6059,816400000.0
2008-02-07 09:11:00,1.6059,1.6059,1.6059,1.6059,308100000.0
2008-02-07 09:12:00,1.6059,1.6059,1.6057,1.6058,775999999.0
2008-02-07 09:13:00,1.6058,1.6062,1.6058,1.6062,798599994.0
2008-02-07 09:14:00,1.6062,1.6063,1.6062,1.6063,355000000.0
2008-02-07 09:15:00,1.6063,1.6065,1.6063,1.6065,248200000.0
2008-02-07 09:16:00,1.6065,1.60655,1.6064,1.6065,288100004.0
2008-02-07 09:17:00,1.6065,1.6068,1.6065,1.6067,577900001.0
2008-02-07 09:18:00,1.6067,1.6068,1.6067,1.6067,339400001.0
2008-02-07 09:19:00,1.6067,1.6068,1.60635,1.60635,448900004.0
2008-02-07 09:20:00,1.60635,1.6065,1.6062,1.6064,338800000.0
2008-02-07 09:21:00,1.6064,1.60655,1.6064,1.60655,271400002.0
2008-02-07 09:22:00,1.60655,1.60685,1.60635,1.60685,56200000.0
2008-02-07 09:23:00,1.60685,1.6069,1.6065,1.60665,42400000.0
2008-02-07 09:24:00,1.60665,1.6068,1.60665,1.6067,254200000.0
2008-02-07 09:25:00,1.60675,1.6068,1.6065,1.60655,45400000.0
2008-02-07 09:26:00,1.60655,1.60675,1.60645,1.6067,49300000.0
2008-02-07 09:27:00,1.6067,1.6068,1.60665,1.6067,88700000.0
2008-02-07 09:28:00,1.6067,1.6068,1.60665,1.60665,62100000.0
2008-02-07 09:29:00,1.60665,1.6067,1.60655,1.60665,24700000.0
2008-02-07 09:30:00,1.60665,1.6067,1.6066,1.6067,80400000.0
2008-02-07 09:31:00,1.6067,1.60675,1.6067,1.6067,171300000.0
2008-02-07 09:32:00,1.6067,1.60675,1.6067,1.60675,41300000.0
2008-02-07 09:33:00,1.60675,1.60675,1.6066,1.6067,141400000.0
2008-02-07 09:34:00,1.6067,1.6067,1.60645,1.60645,63700000.0
2008-02-07 09:35:00,1.60645,1.6065,1.6064,1.6064,162000000.0
2008-02-07 09:36:00,1.6064,1.6065,1.6064,1.6065,842599995.0
2008-02-07 09:37:00,1.6065,1.6066,1.60645,1.60655,1077800020.0
2008-02-07 09:38:00,1.60655,1.6066,1.60625,1.60635,1000100008.0
2008-02-07 09:39:00,1.60635,1.60635,1.60625,1.6063,721700003.0
2008-02-07 09:40:00,1.6063,1.6063,1.6059,1.60605,847800004.0
2008-02-07 09:41:00,1.60605,1.6062,1.6059,1.6061,946900008.0
2008-02-07 09:42:00,1.6062,1.6063,1.6061,1.6061,331500000.0
2008-02-07 09:43:00,1.6061,1.6061,1.6055,1.60565,1746500015.0
2008-02-07 09:44:00,1.60565,1.6057,1.60545,1.60545,373900000.0
2008-02-07 09:45:00,1.60545,1.6057,1.60545,1.6056,749799999.0
2008-02-07 09:46:00,1.6056,1.60565,1.605,1.60515,1472400010.0
2008-02-07 09:47:00,1.60515,1.6055,1.60515,1.60525,268900000.0
2008-02-07 09:48:00,1.60525,1.60545,1.6052,1.60545,103200000.0
2008-02-07 09:49:00,1.60545,1.6056,1.6053,1.6056,190000000.0
2008-02-07 09:50:00,1.6056,1.6057,1.6054,1.6055,130900000.0
2008-02-07 09:51:00,1.6055,1.60595,1.60545,1.6058,362100000.0
2008-02-07 09:52:00,1.6058,1.6058,1.60525,1.6054,348400007.0
2008-02-07 09:53:00,1.6054,1.6054,1.60525,1.6054,403100000.0
2008-02-07 09:54:00,1.60535,1.60545,1.6053,1.6054,108400002.0
2008-02-07 09:55:00,1.6054,1.60595,1.60525,1.6059,156500000.0
2008-02-07 09:56:00,1.6059,1.6059,1.6055,1.60575,135000000.0
2008-02-07 09:57:00,1.6058,1.6058,1.60565,1.6057,65700000.0
2008-02-07 09:58:00,1.6057,1.60575,1.60555,1.6056,86700000.0
2008-02-07 09:59:00,1.6056,1.60585,1.6055,1.60565,114000000.0
2008-02-07 10:00:00,1.60565,1.60565,1.6056,1.6056,220600000.0
2008-02-07 10:01:00,1.6056,1.6056,1.6052,1.60535,158200000.0
2008-02-07 10:02:00,1.60535,1.6055,1.6053,1.60545,65000000.0
2008-02-07 10:03:00,1.60545,1.6055,1.60525,1.6054,42900000.0
2008-02-07 10:04:00,1.6054,1.60555,1.60535,1.60545,61500000.0
2008-02-07 10:05:00,1.60545,1.6056,1.6054,1.6054,180500000.0
2008-02-07 10:06:00,1.6054,1.60545,1.6053,1.6053,104100000.0
2008-02-07 10:07:00,1.6053,1.60555,1.60485,1.60495,135500000.0
2008-02-07 10:08:00,1.60495,1.6055,1.60495,1.60525,98300000.0
2008-02-07 10:09:00,1.60525,1.60535,1.605,1.6053,78200000.0
2008-02-07 10:10:00,1.6053,1.6054,1.6052,1.60535,37800000.0
2008-02-07 10:11:00,1.60535,1.60555,1.6053,1.6055,32700000.0
2008-02-07 10:12:00,1.6055,1.6055,1.6053,1.60545,40600000.0
2008-02-07 10:13:00,1.6055,1.6055,1.6054,1.6055,26900000.0
2008-02-07 10:14:00,1.6055,1.6056,1.60545,1.6055,33400000.0
2008-02-07 10:15:00,1.6055,1.60575,1.6054,1.60575,84600000.0
2008-02-07 10:16:00,1.60575,1.6065,1.6057,1.60645,63300000.0
2008-02-07 10:17:00,1.60645,1.6065,1.6063,1.6065,61900000.0
2008-02-07 10:18:00,1.6065,1.6067,1.6064,1.60665,51100000.0
2008-02-07 10:19:00,1.60665,1.60675,1.6064,1.6065,55900000.0
2008-02-07 10:20:00,1.6065,1.6067,1.6064,1.6067,93500000.0
2008-02-07 10:21:00,1.6067,1.6067,1.6064,1.60645,88350000.0
2008-02-07 10:22:00,1.60645,1.6066,1.6064,1.60645,49300000.0
2008-02-07 10:23:00,1.60645,1.60665,1.60625,1.60635,24300000.0
2008-02-07 10:24:00,1.60635,1.6064,1.60625,1.6063,27100000.0
2008-02-07 10:25:00,1.6063,1.6063,1.6061,1.60615,37400000.0
2008-02-07 10:26:00,1.6061,1.6061,1.60555,1.6058,56200000.0
2008-02-07 10:27:00,1.6058,1.60595,1.6058,1.60585,27200000.0
2008-02-07 10:28:00,1.60585,1.6061,1.60575,1.60605,54400000.0
2008-02-07 10:29:00,1.60605,1.60605,1.60595,1.606,22200000.0
2008-02-07 10:30:00,1.60595,1.60595,1.6058,1.6058,130200000.0
2008-02-07 10:31:00,1.6058,1.60585,1.60565,1.6058,74100000.0
2008-02-07 10:32:00,1.6059,1.60595,1.60575,1.60575,54500000.0
2008-02-07 10:33:00,1.60575,1.6059,1.60575,1.6059,26500000.0
2008-02-07 10:34:00,1.6059,1.6061,1.60585,1.606,59200000.0
2008-02-07 10:35:00,1.606,1.60605,1.60595,1.60605,12600000.0
2008-02-07 10:36:00,1.60605,1.60605,1.6059,1.60595,36500000.0
2008-02-07 10:37:00,1.60595,1.60605,1.6059,1.606,41900000.0
2008-02-07 10:38:00,1.606,1.60605,1.60595,1.60595,42100000.0
2008-02-07 10:39:00,1.60595,1.6061,1.60595,1.6061,37500000.0
2008-02-07 10:40:00,1.6061,1.60625,1.6059,1.60595,109000000.0
2008-02-07 10:41:00,1.60595,1.606,1.6059,1.60595,36800000.0
2008-02-07 10:42:00,1.60595,1.6063,1.60595,1.60625,64100000.0
2008-02-07 10:43:00,1.60625,1.6063,1.60615,1.60625,49200000.0
2008-02-07 10:44:00,1.60625,1.6063,1.60605,1.60605,69800000.0
2008-02-07 10:45:00,1.60605,1.6061,1.606,1.60605,33500000.0
2008-02-07 10:46:00,1.60605,1.6061,1.606,1.60605,23600000.0
2008-02-07 10:47:00,1.606,1.60605,1.6059,1.60595,47000000.0
2008-02-07 10:48:00,1.60595,1.606,1.60595,1.606,65200000.0
2008-02-07 10:49:00,1.606,1.606,1.60595,1.60595,65500000.0
2008-02-07 10:50:00,1.60595,1.606,1.6059,1.60595,17900000.0
2008-02-07 10:51:00,1.606,1.6061,1.6059,1.6061,30100000.0
2008-02-07 10:52:00,1.6061,1.6061,1.606,1.6061,60100000.0
2008-02-07 10:53:00,1.6061,1.6066,1.606,1.60645,65700000.0
2008-02-07 10:54:00,1.60645,1.6065,1.60615,1.60615,87200000.0
2008-02-07 10:55:00,1.60615,1.6062,1.60595,1.60605,48800000.0
2008-02-07 10:56:00,1.60605,1.60605,1.60585,1.6059,106000000.0
2008-02-07 10:57:00,1.6059,1.60605,1.60585,1.606,88000000.0
2008-02-07 10:58:00,1.606,1.60615,1.60595,1.60605,40400000.0
2008-02-07 10:59:00,1.60605,1.6062,1.60595,1.60615,43600000.0
2008-02-07 11:00:00,1.60615,1.6062,1.60595,1.6061,134300000.0
2008-02-07 11:01:00,1.6061,1.60625,1.60605,1.6062,67000000.0
2008-02-07 11:02:00,1.6062,1.6063,1.60575,1.60585,102600000.0
2008-02-07 11:03:00,1.60585,1.60615,1.6058,1.606,85200000.0
2008-02-07 11:04:00,1.606,1.606,1.6058,1.6059,47100000.0
2008-02-07 11:05:00,1.6059,1.6059,1.60575,1.6058,96700000.0
2008-02-07 11:06:00,1.6058,1.6059,1.6057,1.6059,36800000.0
2008-02-07 11:07:00,1.6059,1.6059,1.6058,1.60585,18800000.0
2008-02-07 11:08:00,1.60585,1.6059,1.60575,1.60585,30900000.0
2008-02-07 11:09:00,1.60585,1.60585,1.6055,1.6055,103000000.0
2008-02-07 11:10:00,1.6055,1.6055,1.60545,1.6055,46600000.0
2008-02-07 11:11:00,1.6055,1.6055,1.6054,1.6054,98800000.0
2008-02-07 11:12:00,1.6054,1.6057,1.6054,1.60565,62500000.0
2008-02-07 11:13:00,1.60565,1.6058,1.6056,1.6057,45200000.0
2008-02-07 11:14:00,1.6057,1.6058,1.6055,1.60555,107200000.0
2008-02-07 11:15:00,1.60555,1.60565,1.60555,1.6056,51700000.0
2008-02-07 11:16:00,1.6056,1.6058,1.6056,1.6057,96400000.0
2008-02-07 11:17:00,1.6057,1.6057,1.6056,1.60565,127300000.0
2008-02-07 11:18:00,1.60565,1.6057,1.6056,1.6057,33800000.0
2008-02-07 11:19:00,1.6057,1.6057,1.6055,1.6056,35300000.0
2008-02-07 11:20:00,1.6056,1.6058,1.6055,1.60555,98900000.0
2008-02-07 11:21:00,1.60555,1.6056,1.6054,1.6054,40400000.0
2008-02-07 11:22:00,1.6054,1.60555,1.6053,1.60555,20600000.0
2008-02-07 11:23:00,1.60555,1.6056,1.6054,1.60555,21200000.0
2008-02-07 11:24:00,1.60555,1.60555,1.60535,1.60535,27900000.0
2008-02-07 11:25:00,1.6053,1.6055,1.60525,1.60535,53000000.0
2008-02-07 11:26:00,1.60535,1.60555,1.6052,1.60535,45800000.0
2008-02-07 11:27:00,1.6054,1.60585,1.6053,1.60535,39500000.0
2008-02-07 11:28:00,1.60535,1.6054,1.6048,1.60495,81700000.0
2008-02-07 11:29:00,1.60495,1.60525,1.60495,1.60515,33600000.0
2008-02-07 11:30:00,1.60515,1.60515,1.605,1.60505,19200000.0
2008-02-07 11:31:00,1.6051,1.60515,1.60455,1.60465,32600000.0
2008-02-07 11:32:00,1.6046,1.6046,1.60435,1.6045,105600000.0
2008-02-07 11:33:00,1.6045,1.6047,1.6044,1.6045,102200000.0
2008-02-07 11:34:00,1.6045,1.60455,1.6042,1.60425,97600000.0
2008-02-07 11:35:00,1.6043,1.60435,1.6039,1.60405,106100000.0
2008-02-07 11:36:00,1.60405,1.60415,1.60375,1.604,149200000.0
2008-02-07 11:37:00,1.604,1.60405,1.60265,1.6028,154500000.0
2008-02-07 11:38:00,1.60285,1.60325,1.6026,1.6027,121900000.0
2008-02-07 11:39:00,1.6027,1.6027,1.60165,1.6022,121000000.0
2008-02-07 11:40:00,1.60225,1.6028,1.60225,1.60265,101300000.0
2008-02-07 11:41:00,1.60265,1.6031,1.60255,1.60305,62700000.0
2008-02-07 11:42:00,1.60305,1.6033,1.603,1.6033,88000000.0
2008-02-07 11:43:00,1.60325,1.6033,1.60315,1.6033,54100000.0
2008-02-07 11:44:00,1.6033,1.6038,1.6033,1.6034,81200000.0
2008-02-07 11:45:00,1.6035,1.6035,1.60315,1.60335,235800000.0
2008-02-07 11:46:00,1.60335,1.6037,1.60325,1.60325,85800000.0
2008-02-07 11:47:00,1.60325,1.6035,1.603,1.60345,149000000.0
2008-02-07 11:48:00,1.60345,1.60405,1.60345,1.60365,86800000.0
2008-02-07 11:49:00,1.60365,1.60375,1.6036,1.60365,35100000.0
2008-02-07 11:50:00,1.60365,1.60385,1.60355,1.6036,37000000.0
2008-02-07 11:51:00,1.6036,1.6037,1.60355,1.6036,21400000.0
2008-02-07 11:52:00,1.60365,1.60375,1.6035,1.60365,44500000.0
2008-02-07 11:53:00,1.60365,1.6038,1.60365,1.6037,34900000.0
2008-02-07 11:54:00,1.6037,1.6038,1.60365,1.6038,30400000.0
2008-02-07 11:55:00,1.6038,1.6038,1.60345,1.6035,39100000.0
2008-02-07 11:56:00,1.6035,1.6035,1.60285,1.6029,83000000.0
2008-02-07 11:57:00,1.60285,1.60305,1.6027,1.6027,67800000.0
2008-02-07 11:58:00,1.6027,1.6029,1.6027,1.6028,155000000.0
2008-02-07 11:59:00,1.6028,1.60285,1.60265,1.60275,152900000.0
2008-02-07 12:00:00,1.60275,1.60275,1.6026,1.6027,78600000.0
2008-02-07 12:01:00,1.60265,1.603,1.6025,1.603,50900000.0
2008-02-07 12:02:00,1.603,1.60315,1.6026,1.6026,52700000.0
2008-02-07 12:03:00,1.6026,1.6029,1.60255,1.6028,47300000.0
2008-02-07 12:04:00,1.6028,1.6029,1.6027,1.6029,40500000.0
2008-02-07 12:05:00,1.6029,1.6029,1.6027,1.6029,45700000.0
2008-02-07 12:06:00,1.6029,1.6029,1.60265,1.60265,70000000.0
2008-02-07 12:07:00,1.6026,1.6029,1.60255,1.6029,57900000.0
2008-02-07 12:08:00,1.6029,1.6031,1.6029,1.6029,38000000.0
2008-02-07 12:09:00,1.6029,1.6032,1.60275,1.6031,47200000.0
2008-02-07 12:10:00,1.6032,1.60325,1.60305,1.60325,32300000.0
2008-02-07 12:11:00,1.60325,1.60335,1.6032,1.6033,37500000.0
2008-02-07 12:12:00,1.6033,1.6033,1.6032,1.6033,116200000.0
2008-02-07 12:13:00,1.6033,1.6034,1.6032,1.6032,87400000.0
2008-02-07 12:14:00,1.6032,1.6033,1.6032,1.6033,25800000.0
2008-02-07 12:15:00,1.6033,1.60335,1.603,1.60305,66300000.0
2008-02-07 12:16:00,1.60305,1.6031,1.6029,1.60305,90900000.0
2008-02-07 12:17:00,1.60295,1.60335,1.60295,1.603,102300000.0
2008-02-07 12:18:00,1.60295,1.603,1.60285,1.6029,97100000.0
2008-02-07 12:19:00,1.60285,1.603,1.60285,1.603,89500000.0
2008-02-07 12:20:00,1.6029,1.603,1.60285,1.603,90300000.0
2008-02-07 12:21:00,1.603,1.603,1.60275,1.6028,96700000.0
2008-02-07 12:22:00,1.60285,1.60285,1.6023,1.6024,52500000.0
2008-02-07 12:23:00,1.60235,1.60235,1.6021,1.60215,188400002.0
2008-02-07 12:24:00,1.60215,1.6025,1.60215,1.6023,76800000.0
2008-02-07 12:25:00,1.6023,1.6023,1.60215,1.6023,265500000.0
2008-02-07 12:26:00,1.6023,1.6023,1.6019,1.60195,319900000.0
2008-02-07 12:27:00,1.602,1.60245,1.602,1.60235,87600000.0
2008-02-07 12:28:00,1.60245,1.6027,1.6023,1.60245,49100000.0
2008-02-07 12:29:00,1.60245,1.6026,1.6024,1.6025,45600000.0
2008-02-07 12:30:00,1.6025,1.6026,1.602,1.6021,80400000.0
2008-02-07 12:31:00,1.6021,1.6023,1.6019,1.6019,71000000.0
2008-02-07 12:32:00,1.6019,1.6019,1.6012,1.60185,65100000.0
2008-02-07 12:33:00,1.60185,1.60185,1.6017,1.6017,36700000.0
2008-02-07 12:34:00,1.6017,1.60175,1.6017,1.60175,21800000.0
2008-02-07 12:35:00,1.60175,1.6018,1.6017,1.60175,48500000.0
2008-02-07 12:36:00,1.6017,1.60175,1.60165,1.60165,15800000.0
2008-02-07 12:37:00,1.60165,1.60175,1.60155,1.6017,31600000.0
2008-02-07 12:38:00,1.6017,1.6018,1.6016,1.6018,36800000.0
2008-02-07 12:39:00,1.6018,1.6019,1.6018,1.60185,30600000.0
2008-02-07 12:40:00,1.60185,1.6019,1.6018,1.60185,22100000.0
2008-02-07 12:41:00,1.60185,1.6019,1.6017,1.60185,29400000.0
2008-02-07 12:42:00,1.60185,1.6019,1.60135,1.60135,68800000.0
2008-02-07 12:43:00,1.60135,1.60165,1.60135,1.6016,116300000.0
2008-02-07 12:44:00,1.6016,1.60165,1.6016,1.6016,34000000.0
2008-02-07 12:45:00,1.6016,1.6019,1.6016,1.6017,55500000.0
2008-02-07 12:46:00,1.6017,1.60175,1.60165,1.60165,30200000.0
2008-02-07 12:47:00,1.60165,1.60165,1.6014,1.60155,183000000.0
2008-02-07 12:48:00,1.60155,1.60155,1.6012,1.6013,94600000.0
2008-02-07 12:49:00,1.6013,1.6016,1.6012,1.60135,176500000.0
2008-02-07 12:50:00,1.60135,1.6015,1.60125,1.6015,74500000.0
2008-02-07 12:51:00,1.6015,1.6016,1.60145,1.6016,49500000.0
2008-02-07 12:52:00,1.6015,1.6019,1.6014,1.6018,118000000.0
2008-02-07 12:53:00,1.6018,1.6023,1.6018,1.6022,116500000.0
2008-02-07 12:54:00,1.6022,1.60225,1.6019,1.60205,83800000.0
2008-02-07 12:55:00,1.60205,1.6024,1.60195,1.6024,56700000.0
2008-02-07 12:56:00,1.6024,1.6024,1.60225,1.6023,39300000.0
2008-02-07 12:57:00,1.6023,1.6024,1.60225,1.6023,36100000.0
2008-02-07 12:58:00,1.6023,1.6023,1.60195,1.602,83700000.0
2008-02-07 12:59:00,1.602,1.6021,1.6016,1.60165,43500000.0
2008-02-07 13:00:00,1.60165,1.6021,1.6016,1.602,83900000.0
2008-02-07 13:01:00,1.602,1.6021,1.6019,1.60205,33600000.0
2008-02-07 13:02:00,1.60205,1.60205,1.60165,1.6017,41100000.0
2008-02-07 13:03:00,1.6017,1.60185,1.6016,1.6018,36800000.0
2008-02-07 13:04:00,1.6018,1.60195,1.60165,1.6017,79800000.0
2008-02-07 13:05:00,1.6017,1.60175,1.6012,1.60145,71800000.0
2008-02-07 13:06:00,1.60145,1.60185,1.6014,1.60155,94700000.0
2008-02-07 13:07:00,1.60155,1.6016,1.6013,1.60135,64800000.0
2008-02-07 13:08:00,1.6013,1.60165,1.6013,1.6016,75200000.0
2008-02-07 13:09:00,1.6016,1.60165,1.6015,1.60155,33600000.0
2008-02-07 13:10:00,1.6015,1.60155,1.6013,1.60135,49000000.0
2008-02-07 13:11:00,1.60135,1.6018,1.60125,1.6017,322300000.0
2008-02-07 13:12:00,1.6017,1.6018,1.6015,1.60175,40800000.0
2008-02-07 13:13:00,1.60175,1.60195,1.6015,1.6015,74700000.0
2008-02-07 13:14:00,1.60135,1.6018,1.6013,1.6018,108300000.0
2008-02-07 13:15:00,1.6018,1.6022,1.6018,1.6022,43000000.0
2008-02-07 13:16:00,1.6022,1.60225,1.6021,1.60215,32900000.0
2008-02-07 13:17:00,1.60215,1.6022,1.60155,1.60155,39900000.0
2008-02-07 13:18:00,1.60155,1.6017,1.60155,1.6016,46500000.0
2008-02-07 13:19:00,1.6016,1.6017,1.6016,1.60165,26600000.0
2008-02-07 13:20:00,1.60165,1.6017,1.60155,1.60165,37400000.0
2008-02-07 13:21:00,1.60165,1.6017,1.6016,1.6016,40300000.0
2008-02-07 13:22:00,1.6016,1.60165,1.6013,1.6014,33500000.0
2008-02-07 13:23:00,1.60145,1.6015,1.6014,1.6014,25600000.0
2008-02-07 13:24:00,1.6014,1.60155,1.6013,1.60145,24500000.0
2008-02-07 13:25:00,1.60145,1.60145,1.60125,1.6013,11800000.0
2008-02-07 13:26:00,1.6013,1.6013,1.6005,1.60085,93500000.0
2008-02-07 13:27:00,1.60085,1.601,1.60075,1.6009,122499999.0
2008-02-07 13:28:00,1.6009,1.60105,1.6009,1.6009,63200000.0
2008-02-07 13:29:00,1.6009,1.601,1.6007,1.6007,470700000.0
2008-02-07 13:30:00,1.60065,1.6007,1.6006,1.6006,99000000.0
2008-02-07 13:31:00,1.6007,1.6009,1.6006,1.6009,133600000.0
2008-02-07 13:32:00,1.6009,1.60105,1.60085,1.601,57200000.0
2008-02-07 13:33:00,1.60095,1.60105,1.60095,1.60105,78000000.0
2008-02-07 13:34:00,1.60105,1.6013,1.601,1.6011,433300000.0
2008-02-07 13:35:00,1.6011,1.6013,1.601,1.6013,232100000.0
2008-02-07 13:36:00,1.6013,1.6015,1.6012,1.60145,73400000.0
2008-02-07 13:37:00,1.60145,1.60145,1.601,1.601,50800000.0
2008-02-07 13:38:00,1.601,1.60105,1.6008,1.6008,84200000.0
2008-02-07 13:39:00,1.6008,1.60085,1.6006,1.60085,41800000.0
2008-02-07 13:40:00,1.60085,1.60115,1.60085,1.6011,83800000.0
2008-02-07 13:41:00,1.60115,1.6013,1.6011,1.6012,429100000.0
2008-02-07 13:42:00,1.6012,1.6013,1.6011,1.60115,270500000.0
2008-02-07 13:43:00,1.60115,1.6012,1.60075,1.6008,218600000.0
2008-02-07 13:44:00,1.6008,1.60105,1.60075,1.601,186000000.0
2008-02-07 13:45:00,1.601,1.601,1.60075,1.6009,88500000.0
2008-02-07 13:46:00,1.6009,1.60095,1.6008,1.6009,76100000.0
2008-02-07 13:47:00,1.6009,1.60105,1.60085,1.60105,23800000.0
2008-02-07 13:48:00,1.60105,1.60105,1.6008,1.6008,30900000.0
2008-02-07 13:49:00,1.60085,1.60085,1.6006,1.60075,69900000.0
2008-02-07 13:50:00,1.60075,1.60085,1.6007,1.60085,24000000.0
2008-02-07 13:51:00,1.60085,1.60085,1.6007,1.6008,37800000.0
2008-02-07 13:52:00,1.6008,1.6008,1.60065,1.6007,58100000.0
2008-02-07 13:53:00,1.60065,1.6007,1.6005,1.6007,65400000.0
2008-02-07 13:54:00,1.6007,1.60085,1.60055,1.6008,35300000.0
2008-02-07 13:55:00,1.6008,1.601,1.6008,1.60085,25000000.0
2008-02-07 13:56:00,1.60085,1.60095,1.6008,1.6009,17400000.0
2008-02-07 13:57:00,1.6009,1.60095,1.6008,1.6009,40900000.0
2008-02-07 13:58:00,1.60095,1.6013,1.60095,1.60125,26400000.0
2008-02-07 13:59:00,1.60125,1.6014,1.60115,1.6012,138000000.0
2008-02-07 14:00:00,1.6012,1.6012,1.6009,1.60105,110000000.0
2008-02-07 14:01:00,1.60105,1.60135,1.60105,1.6013,186000000.0
2008-02-07 14:02:00,1.6013,1.6013,1.60115,1.6012,278300000.0
2008-02-07 14:03:00,1.6012,1.6013,1.6009,1.6009,222900000.0
2008-02-07 14:04:00,1.6009,1.60115,1.60085,1.6011,63700000.0
2008-02-07 14:05:00,1.6011,1.60135,1.601,1.60135,150500000.0
2008-02-07 14:06:00,1.6014,1.6014,1.6012,1.6012,323700000.0
2008-02-07 14:07:00,1.6012,1.6014,1.6011,1.6012,73900000.0
2008-02-07 14:08:00,1.60125,1.60125,1.601,1.60115,40200000.0
2008-02-07 14:09:00,1.60115,1.60115,1.6009,1.6009,32200000.0
2008-02-07 14:10:00,1.6009,1.60095,1.60055,1.60065,32400000.0
2008-02-07 14:11:00,1.60065,1.6007,1.60015,1.60015,73800000.0
2008-02-07 14:12:00,1.60015,1.60015,1.59925,1.59925,76100000.0
2008-02-07 14:13:00,1.5992,1.59925,1.5987,1.59905,82000000.0
2008-02-07 14:14:00,1.59905,1.59945,1.59865,1.59905,144900001.0
2008-02-07 14:15:00,1.599,1.5991,1.59875,1.59895,75000000.0
2008-02-07 14:16:00,1.59895,1.599,1.5986,1.59875,62100000.0
2008-02-07 14:17:00,1.59875,1.5988,1.59825,1.59845,120700000.0
2008-02-07 14:18:00,1.59845,1.5988,1.59815,1.59835,214200000.0
2008-02-07 14:19:00,1.59835,1.5985,1.59805,1.59815,211700000.0
2008-02-07 14:20:00,1.59815,1.5984,1.59815,1.5984,1186499999.0
2008-02-07 14:21:00,1.5984,1.5984,1.59805,1.5981,184200000.0
2008-02-07 14:22:00,1.5981,1.5983,1.59805,1.5982,154400000.0
2008-02-07 14:23:00,1.5983,1.5984,1.5967,1.59735,360800000.0
2008-02-07 14:24:00,1.59735,1.59785,1.59725,1.5978,162400000.0
2008-02-07 14:25:00,1.5978,1.5983,1.59765,1.5982,195700000.0
2008-02-07 14:26:00,1.5982,1.59825,1.59785,1.59815,147700000.0
2008-02-07 14:27:00,1.59815,1.5983,1.598,1.5981,75900000.0
2008-02-07 14:28:00,1.5981,1.5984,1.598,1.59805,157500000.0
2008-02-07 14:29:00,1.59805,1.5981,1.5978,1.59795,190000000.0
2008-02-07 14:30:00,1.5979,1.59805,1.59775,1.59805,95800000.0
2008-02-07 14:31:00,1.59805,1.59835,1.59805,1.59835,72200000.0
2008-02-07 14:32:00,1.59835,1.59835,1.5978,1.598,185100000.0
2008-02-07 14:33:00,1.598,1.598,1.5972,1.59755,207900000.0
2008-02-07 14:34:00,1.5976,1.59785,1.59725,1.59745,135000000.0
2008-02-07 14:35:00,1.59745,1.5977,1.59745,1.59755,89800000.0
2008-02-07 14:36:00,1.59755,1.59785,1.59755,1.5978,54900000.0
2008-02-07 14:37:00,1.5978,1.5979,1.5978,1.59785,321900000.0
2008-02-07 14:38:00,1.59785,1.5983,1.59785,1.59805,92200000.0
2008-02-07 14:39:00,1.59805,1.5981,1.59795,1.598,321300000.0
2008-02-07 14:40:00,1.598,1.59825,1.598,1.59815,184900000.0
2008-02-07 14:41:00,1.59815,1.59815,1.59765,1.59775,74800000.0
2008-02-07 14:42:00,1.59775,1.5978,1.59755,1.59775,73000000.0
2008-02-07 14:43:00,1.59775,1.59795,1.59765,1.59765,152200000.0
2008-02-07 14:44:00,1.59765,1.598,1.59755,1.59775,424800000.0
2008-02-07 14:45:00,1.59775,1.5981,1.59755,1.59765,894200002.0
2008-02-07 14:46:00,1.59765,1.5979,1.59765,1.59775,580199999.0
2008-02-07 14:47:00,1.59775,1.5979,1.59745,1.5975,194100000.0
2008-02-07 14:48:00,1.5975,1.5977,1.5974,1.59745,249100000.0
2008-02-07 14:49:00,1.59745,1.5982,1.59745,1.59815,504700000.0
2008-02-07 14:50:00,1.59805,1.5981,1.59755,1.5976,189800000.0
2008-02-07 14:51:00,1.5975,1.5975,1.59735,1.5974,216100000.0
2008-02-07 14:52:00,1.5974,1.5977,1.5973,1.5973,163900000.0
2008-02-07 14:53:00,1.5973,1.5976,1.5973,1.59755,137800000.0
2008-02-07 14:54:00,1.59755,1.5976,1.5972,1.59725,87800000.0
2008-02-07 14:55:00,1.59725,1.59725,1.5963,1.5966,203200000.0
2008-02-07 14:56:00,1.59665,1.5969,1.5965,1.59685,59900000.0
2008-02-07 14:57:00,1.59685,1.5969,1.59665,1.5967,96600000.0
2008-02-07 14:58:00,1.5967,1.59735,1.5967,1.5972,109600000.0
2008-02-07 14:59:00,1.5972,1.5976,1.5972,1.5976,79100000.0
2008-02-07 15:00:00,1.5976,1.5976,1.59725,1.59755,81500000.0
2008-02-07 15:01:00,1.59755,1.59795,1.59745,1.5979,53900000.0
2008-02-07 15:02:00,1.5979,1.59835,1.59785,1.5983,108000000.0
2008-02-07 15:03:00,1.5983,1.5986,1.5982,1.59825,64000000.0
2008-02-07 15:04:00,1.59825,1.59875,1.59815,1.5987,122500000.0
2008-02-07 15:05:00,1.5988,1.5989,1.5986,1.5986,127600000.0
2008-02-07 15:06:00,1.5986,1.5987,1.5985,1.5986,145200000.0
2008-02-07 15:07:00,1.5986,1.5987,1.5985,1.59865,87700000.0
2008-02-07 15:08:00,1.59865,1.59915,1.59865,1.59905,70300000.0
2008-02-07 15:09:00,1.59905,1.5991,1.59885,1.59895,88200000.0
2008-02-07 15:10:00,1.59895,1.599,1.5988,1.5989,96400000.0
2008-02-07 15:11:00,1.59895,1.599,1.59875,1.5988,94300000.0
2008-02-07 15:12:00,1.5988,1.59885,1.59855,1.59865,78100000.0
2008-02-07 15:13:00,1.59865,1.59895,1.59865,1.59885,75400000.0
2008-02-07 15:14:00,1.59885,1.5989,1.59835,1.59865,84300000.0
2008-02-07 15:15:00,1.59865,1.59865,1.5983,1.59865,117500000.0
2008-02-07 15:16:00,1.59865,1.5988,1.5985,1.5987,88700000.0
2008-02-07 15:17:00,1.5987,1.5987,1.5985,1.5987,78100000.0
2008-02-07 15:18:00,1.5987,1.5987,1.5981,1.5982,101300000.0
2008-02-07 15:19:00,1.5982,1.59845,1.5982,1.59825,167000000.0
2008-02-07 15:20:00,1.59825,1.59835,1.59795,1.598,86800000.0
2008-02-07 15:21:00,1.598,1.59805,1.5978,1.5979,88500000.0
2008-02-07 15:22:00,1.59795,1.59825,1.59795,1.59825,57700000.0
2008-02-07 15:23:00,1.59825,1.5984,1.59785,1.59815,74000000.0
2008-02-07 15:24:00,1.59815,1.5985,1.5981,1.5985,60000000.0
2008-02-07 15:25:00,1.59845,1.59875,1.59845,1.59855,66900000.0
2008-02-07 15:26:00,1.59855,1.5988,1.5985,1.5986,77600000.0
2008-02-07 15:27:00,1.5986,1.5987,1.598,1.5981,89700000.0
2008-02-07 15:28:00,1.5981,1.5984,1.598,1.5983,121600000.0
2008-02-07 15:29:00,1.5983,1.5985,1.59825,1.59835,560500000.0
2008-02-07 15:30:00,1.59835,1.59835,1.59795,1.5982,596200000.0
2008-02-07 15:31:00,1.5982,1.59825,1.598,1.59815,166700000.0
2008-02-07 15:32:00,1.5982,1.59825,1.59785,1.598,81000000.0
2008-02-07 15:33:00,1.598,1.59835,1.59795,1.5983,98600000.0
2008-02-07 15:34:00,1.5983,1.59855,1.59825,1.59855,100900000.0
2008-02-07 15:35:00,1.5986,1.5986,1.59835,1.5984,89700000.0
2008-02-07 15:36:00,1.5984,1.5987,1.59835,1.59855,55100000.0
2008-02-07 15:37:00,1.59855,1.5988,1.59855,1.5987,81800000.0
2008-02-07 15:38:00,1.5987,1.59905,1.59855,1.59855,74700000.0
2008-02-07 15:39:00,1.59855,1.5987,1.5983,1.59865,172200000.0
2008-02-07 15:40:00,1.59865,1.5993,1.5979,1.5991,101400000.0
2008-02-07 15:41:00,1.5991,1.5994,1.59885,1.59905,84800000.0
2008-02-07 15:42:00,1.59905,1.59915,1.59825,1.5985,82200000.0
2008-02-07 15:43:00,1.5985,1.5988,1.5983,1.5987,186500000.0
2008-02-07 15:44:00,1.5987,1.5991,1.5984,1.5988,144600000.0
2008-02-07 15:45:00,1.59895,1.5995,1.59865,1.59925,172000000.0
2008-02-07 15:46:00,1.59925,1.59945,1.59915,1.5993,111000000.0
2008-02-07 15:47:00,1.59925,1.59985,1.59925,1.59965,120200000.0
2008-02-07 15:48:00,1.5996,1.5998,1.5993,1.59975,82100000.0
2008-02-07 15:49:00,1.59975,1.59975,1.59935,1.5995,134000000.0
2008-02-07 15:50:00,1.5995,1.5998,1.5994,1.5994,181300000.0
2008-02-07 15:51:00,1.5994,1.5996,1.5994,1.59945,166600000.0
2008-02-07 15:52:00,1.5995,1.59975,1.59905,1.5991,160800000.0
2008-02-07 15:53:00,1.5992,1.5993,1.5989,1.59895,199100001.0
2008-02-07 15:54:00,1.59895,1.599,1.5982,1.5982,144200000.0
2008-02-07 15:55:00,1.5982,1.59945,1.5982,1.5991,129800000.0
2008-02-07 15:56:00,1.5991,1.59925,1.59875,1.59925,60200000.0
2008-02-07 15:57:00,1.59925,1.5995,1.59915,1.59945,97200000.0
2008-02-07 15:58:00,1.59945,1.59975,1.5994,1.5997,99400000.0
2008-02-07 15:59:00,1.59975,1.6,1.59955,1.5999,122300000.0
2008-02-07 16:00:00,1.5999,1.6,1.5998,1.59995,114500000.0
2008-02-07 16:01:00,1.59995,1.60065,1.5999,1.6006,102600000.0
2008-02-07 16:02:00,1.6006,1.6006,1.60015,1.6006,203600000.0
2008-02-07 16:03:00,1.6006,1.60105,1.60045,1.6005,177700000.0
2008-02-07 16:04:00,1.6005,1.6005,1.59975,1.59995,214500000.0
2008-02-07 16:05:00,1.59995,1.6003,1.59965,1.6003,61900000.0
2008-02-07 16:06:00,1.60025,1.60025,1.59985,1.60005,77300000.0
2008-02-07 16:07:00,1.60005,1.6002,1.6,1.60015,50600000.0
2008-02-07 16:08:00,1.60015,1.6002,1.59995,1.59995,64300000.0
2008-02-07 16:09:00,1.59995,1.6,1.59985,1.5999,100200000.0
2008-02-07 16:10:00,1.5999,1.6,1.59985,1.6,154600000.0
2008-02-07 16:11:00,1.6,1.60035,1.59995,1.6002,115900000.0
2008-02-07 16:12:00,1.6002,1.6003,1.60005,1.6001,144800000.0
2008-02-07 16:13:00,1.6001,1.6001,1.5999,1.60005,96500000.0
2008-02-07 16:14:00,1.60005,1.6003,1.6,1.6001,116900000.0
2008-02-07 16:15:00,1.6001,1.6004,1.6001,1.6004,100400000.0
2008-02-07 16:16:00,1.6004,1.60085,1.6004,1.6008,117300000.0
2008-02-07 16:17:00,1.6008,1.6008,1.6007,1.6008,77300000.0
2008-02-07 16:18:00,1.60075,1.60085,1.6005,1.6006,117900000.0
2008-02-07 16:19:00,1.6006,1.6008,1.60055,1.60075,98300000.0
2008-02-07 16:20:00,1.60075,1.6008,1.6005,1.6005,98300000.0
2008-02-07 16:21:00,1.6005,1.6005,1.6002,1.6003,175300000.0
2008-02-07 16:22:00,1.6003,1.6003,1.6002,1.60025,149700000.0
2008-02-07 16:23:00,1.6003,1.60035,1.60025,1.6003,149100000.0
2008-02-07 16:24:00,1.6003,1.6005,1.60025,1.6003,322700000.0
2008-02-07 16:25:00,1.6003,1.6004,1.6002,1.60035,195800000.0
2008-02-07 16:26:00,1.60035,1.60045,1.60015,1.60025,95900000.0
2008-02-07 16:27:00,1.60025,1.6004,1.60025,1.60035,80600000.0
2008-02-07 16:28:00,1.60035,1.6004,1.6002,1.6004,89600000.0
2008-02-07 16:29:00,1.6004,1.6004,1.60025,1.6004,149400000.0
2008-02-07 16:30:00,1.6004,1.6005,1.6002,1.60025,143900000.0
2008-02-07 16:31:00,1.60025,1.6005,1.6002,1.6005,93000000.0
2008-02-07 16:32:00,1.6005,1.60065,1.60035,1.6004,94600000.0
2008-02-07 16:33:00,1.6004,1.6007,1.6004,1.6005,87000000.0
2008-02-07 16:34:00,1.6005,1.6008,1.6004,1.6006,112900000.0
2008-02-07 16:35:00,1.6006,1.6008,1.60045,1.6007,191400000.0
2008-02-07 16:36:00,1.6007,1.6008,1.60015,1.6004,220200000.0
2008-02-07 16:37:00,1.6004,1.6006,1.6,1.6,164600000.0
2008-02-07 16:38:00,1.6001,1.60025,1.59995,1.6001,120900000.0
2008-02-07 16:39:00,1.6001,1.6002,1.5998,1.5998,145200000.0
2008-02-07 16:40:00,1.5998,1.5999,1.59965,1.5997,334400000.0
2008-02-07 16:41:00,1.5997,1.59975,1.5994,1.5995,114700000.0
2008-02-07 16:42:00,1.5995,1.5996,1.5994,1.59945,69000000.0
2008-02-07 16:43:00,1.5995,1.5995,1.59935,1.59935,106500000.0
2008-02-07 16:44:00,1.5994,1.5994,1.59905,1.5992,223600000.0
2008-02-07 16:45:00,1.5992,1.5993,1.5989,1.59915,241900000.0
2008-02-07 16:46:00,1.59915,1.59915,1.59855,1.59855,1104300000.0
2008-02-07 16:47:00,1.59855,1.5987,1.59845,1.5986,365800003.0
2008-02-07 16:48:00,1.5986,1.5988,1.59845,1.59865,428600000.0
2008-02-07 16:49:00,1.59865,1.599,1.59855,1.5989,223900000.0
2008-02-07 16:50:00,1.5989,1.599,1.5988,1.5988,502600000.0
2008-02-07 16:51:00,1.5988,1.5989,1.5987,1.59875,285500000.0
2008-02-07 16:52:00,1.59875,1.5988,1.59845,1.59845,781200000.0
2008-02-07 16:53:00,1.59845,1.5985,1.59775,1.59775,691600002.0
2008-02-07 16:54:00,1.5978,1.5979,1.59765,1.59785,402699995.0
2008-02-07 16:55:00,1.59785,1.5981,1.59785,1.5979,130600000.0
2008-02-07 16:56:00,1.5979,1.59845,1.5979,1.59845,195300000.0
2008-02-07 16:57:00,1.59845,1.5985,1.5982,1.5982,266800000.0
2008-02-07 16:58:00,1.5982,1.5982,1.59785,1.5979,1169500000.0
2008-02-07 16:59:00,1.5979,1.598,1.59745,1.5976,958600000.0
2008-02-07 17:00:00,1.59765,1.5983,1.59765,1.5982,626499998.0
2008-02-07 17:01:00,1.5982,1.5984,1.598,1.5984,298700000.0
2008-02-07 17:02:00,1.5984,1.59905,1.59835,1.5989,230500000.0
2008-02-07 17:03:00,1.5989,1.5994,1.5988,1.5993,229100000.0
2008-02-07 17:04:00,1.5994,1.6003,1.5994,1.60025,724299999.0
2008-02-07 17:05:00,1.6002,1.6004,1.59985,1.59985,695400000.0
2008-02-07 17:06:00,1.59985,1.59985,1.5996,1.5998,491999999.0
2008-02-07 17:07:00,1.5998,1.6003,1.59975,1.5999,547200000.0
2008-02-07 17:08:00,1.5999,1.6001,1.59955,1.59975,393799999.0
2008-02-07 17:09:00,1.59975,1.59975,1.59925,1.5994,430800000.0
2008-02-07 17:10:00,1.5994,1.5995,1.5991,1.5994,443300000.0
2008-02-07 17:11:00,1.5994,1.5994,1.59895,1.5991,219600000.0
2008-02-07 17:12:00,1.5991,1.5992,1.5988,1.5989,144100000.0
2008-02-07 17:13:00,1.5989,1.5994,1.5989,1.5994,200900000.0
2008-02-07 17:14:00,1.5994,1.5998,1.59935,1.59935,307800000.0
2008-02-07 17:15:00,1.59935,1.5995,1.5992,1.5995,289500000.0
2008-02-07 17:16:00,1.5995,1.6,1.5995,1.6,541200000.0
2008-02-07 17:17:00,1.6,1.6005,1.6,1.60035,334800000.0
2008-02-07 17:18:00,1.6003,1.60035,1.5999,1.59995,309900000.0
2008-02-07 17:19:00,1.59995,1.6002,1.59985,1.60005,259800000.0
2008-02-07 17:20:00,1.60005,1.60055,1.60005,1.6002,246500000.0
2008-02-07 17:21:00,1.6002,1.6003,1.5998,1.59995,438400000.0
2008-02-07 17:22:00,1.59995,1.6,1.5998,1.5999,585099995.0
2008-02-07 17:23:00,1.5999,1.5999,1.59955,1.59955,229200000.0
2008-02-07 17:24:00,1.59955,1.5996,1.5991,1.5992,308100000.0
2008-02-07 17:25:00,1.5992,1.5999,1.59915,1.59985,553800000.0
2008-02-07 17:26:00,1.59985,1.6002,1.59985,1.6001,599700000.0
2008-02-07 17:27:00,1.6001,1.6001,1.5995,1.5996,277100000.0
2008-02-07 17:28:00,1.5996,1.5998,1.5995,1.5997,892099997.0
2008-02-07 17:29:00,1.5997,1.5998,1.59955,1.59955,1356399978.0
2008-02-07 17:30:00,1.59955,1.5999,1.59955,1.59975,1298599971.0
2008-02-07 17:31:00,1.59975,1.6,1.59975,1.6,746300000.0
2008-02-07 17:32:00,1.6,1.6003,1.5999,1.5999,461200000.0
2008-02-07 17:33:00,1.5999,1.6,1.59965,1.5998,367100000.0
2008-02-07 17:34:00,1.5998,1.5999,1.5996,1.59985,494500000.0
2008-02-07 17:35:00,1.59985,1.60005,1.5997,1.5998,739000000.0
2008-02-07 17:36:00,1.5998,1.59995,1.59975,1.5998,803000000.0
2008-02-07 17:37:00,1.5998,1.5999,1.59945,1.5995,329800000.0
2008-02-07 17:38:00,1.5995,1.5995,1.599,1.59925,215400000.0
2008-02-07 17:39:00,1.59925,1.5993,1.599,1.599,245400000.0
2008-02-07 17:40:00,1.599,1.5991,1.5987,1.5987,394500000.0
2008-02-07 17:41:00,1.5987,1.599,1.5987,1.5989,204400000.0
2008-02-07 17:42:00,1.599,1.5991,1.59895,1.599,109900000.0
2008-02-07 17:43:00,1.599,1.59915,1.59895,1.59905,65700000.0
2008-02-07 17:44:00,1.59905,1.5991,1.59885,1.5989,58600000.0
2008-02-07 17:45:00,1.5989,1.599,1.5988,1.5988,79500000.0
2008-02-07 17:46:00,1.5988,1.5993,1.5988,1.59925,72400000.0
2008-02-07 17:47:00,1.59925,1.5997,1.59925,1.59955,111700000.0
2008-02-07 17:48:00,1.59955,1.59965,1.5994,1.59955,59500000.0
2008-02-07 17:49:00,1.59955,1.5997,1.5995,1.5997,57900000.0
2008-02-07 17:50:00,1.5997,1.5997,1.59945,1.5997,73300000.0
2008-02-07 17:51:00,1.5997,1.60005,1.5997,1.59985,72000000.0
2008-02-07 17:52:00,1.59985,1.6001,1.5998,1.6001,70800000.0
2008-02-07 17:53:00,1.6001,1.6001,1.5997,1.59985,91500000.0
2008-02-07 17:54:00,1.59985,1.5999,1.5997,1.5998,70900000.0
2008-02-07 17:55:00,1.5998,1.59995,1.59955,1.59955,74500000.0
2008-02-07 17:56:00,1.59955,1.60015,1.59945,1.5999,93600000.0
2008-02-07 17:57:00,1.5999,1.5999,1.59955,1.5996,106200000.0
2008-02-07 17:58:00,1.5996,1.6001,1.5996,1.6001,110400000.0
2008-02-07 17:59:00,1.6001,1.60015,1.5992,1.59925,172700000.0
2008-02-07 18:00:00,1.59915,1.5996,1.5991,1.5995,243300000.0
2008-02-07 18:01:00,1.5995,1.59985,1.59945,1.5995,340900000.0
2008-02-07 18:02:00,1.5995,1.5996,1.59945,1.5995,189600000.0
2008-02-07 18:03:00,1.59945,1.5995,1.59935,1.5994,190400000.0
2008-02-07 18:04:00,1.5994,1.5998,1.5994,1.59965,368700000.0
2008-02-07 18:05:00,1.59965,1.5998,1.5996,1.5997,279800000.0
2008-02-07 18:06:00,1.5997,1.59995,1.5996,1.59995,226100000.0
2008-02-07 18:07:00,1.59995,1.6,1.59945,1.5996,168000000.0
2008-02-07 18:08:00,1.5996,1.5997,1.5994,1.5994,248100000.0
2008-02-07 18:09:00,1.5994,1.5996,1.5993,1.5994,283500000.0
2008-02-07 18:10:00,1.5994,1.59975,1.59915,1.5996,379500000.0
2008-02-07 18:11:00,1.5996,1.5998,1.5996,1.59965,1205500000.0
2008-02-07 18:12:00,1.59965,1.5998,1.5993,1.5993,283700000.0
2008-02-07 18:13:00,1.5993,1.5994,1.5991,1.5992,210900000.0
2008-02-07 18:14:00,1.5992,1.59935,1.59915,1.5993,271600000.0
2008-02-07 18:15:00,1.5993,1.5994,1.5991,1.5994,175400000.0
2008-02-07 18:16:00,1.5994,1.5996,1.5992,1.5995,356400000.0
2008-02-07 18:17:00,1.5995,1.5996,1.5991,1.5992,250200000.0
2008-02-07 18:18:00,1.5992,1.59935,1.59915,1.59915,751200000.0
2008-02-07 18:19:00,1.5992,1.5993,1.5991,1.5992,362800000.0
2008-02-07 18:20:00,1.5992,1.5993,1.5991,1.5992,309700000.0
2008-02-07 18:21:00,1.5992,1.5994,1.5992,1.5994,375600000.0
2008-02-07 18:22:00,1.59935,1.5995,1.5993,1.59935,362700000.0
2008-02-07 18:23:00,1.59935,1.5995,1.5993,1.59945,498000000.0
2008-02-07 18:24:00,1.59945,1.5996,1.5994,1.5995,592000000.0
2008-02-07 18:25:00,1.5995,1.5996,1.59945,1.5995,244500000.0
2008-02-07 18:26:00,1.5995,1.5995,1.5995,1.5995,622400000.0
2008-02-07 18:27:00,1.5995,1.59955,1.59945,1.59955,755400000.0
2008-02-07 18:28:00,1.59955,1.59975,1.5995,1.5995,639200000.0
2008-02-07 18:29:00,1.5995,1.59965,1.59945,1.5995,721900000.0
2008-02-07 18:30:00,1.5995,1.6001,1.5995,1.59985,344900000.0
2008-02-07 18:31:00,1.59985,1.6004,1.59985,1.6004,328699999.0
2008-02-07 18:32:00,1.60035,1.6009,1.6003,1.6007,430000000.0
2008-02-07 18:33:00,1.60075,1.60125,1.6007,1.60095,256300000.0
2008-02-07 18:34:00,1.60095,1.602,1.60095,1.6015,313800000.0
2008-02-07 18:35:00,1.6015,1.6018,1.6014,1.60145,143000000.0
2008-02-07 18:36:00,1.6014,1.6018,1.60115,1.6018,225800000.0
2008-02-07 18:37:00,1.6018,1.6018,1.6013,1.6015,203500000.0
2008-02-07 18:38:00,1.6015,1.602,1.60145,1.6018,285800000.0
2008-02-07 18:39:00,1.6018,1.60185,1.6016,1.6017,379300000.0
2008-02-07 18:40:00,1.6017,1.60195,1.60165,1.60185,375300000.0
2008-02-07 18:41:00,1.60185,1.60215,1.60175,1.60205,517200000.0
2008-02-07 18:42:00,1.60205,1.6023,1.60195,1.60215,660400000.0
2008-02-07 18:43:00,1.60215,1.60215,1.60195,1.6021,550800000.0
2008-02-07 18:44:00,1.6021,1.6021,1.60185,1.60195,824800000.0
2008-02-07 18:45:00,1.60195,1.602,1.60175,1.60175,996100000.0
2008-02-07 18:46:00,1.60175,1.60205,1.601,1.60165,852400000.0
2008-02-07 18:47:00,1.60165,1.6018,1.60145,1.6016,663300000.0
2008-02-07 18:48:00,1.6016,1.6018,1.60155,1.6018,620400000.0
2008-02-07 18:49:00,1.6018,1.602,1.60175,1.6019,237900000.0
2008-02-07 18:50:00,1.6019,1.602,1.6017,1.60185,436100000.0
2008-02-07 18:51:00,1.6019,1.602,1.60185,1.60195,429100000.0
2008-02-07 18:52:00,1.60195,1.6022,1.60185,1.6019,378400000.0
2008-02-07 18:53:00,1.6019,1.6022,1.60185,1.602,272200000.0
2008-02-07 18:54:00,1.602,1.6021,1.6019,1.6019,296000000.0
2008-02-07 18:55:00,1.6019,1.6021,1.6019,1.602,334200000.0
2008-02-07 18:56:00,1.602,1.6023,1.602,1.6023,222500000.0
2008-02-07 18:57:00,1.6023,1.6027,1.6022,1.60255,233600000.0
2008-02-07 18:58:00,1.60255,1.6026,1.60215,1.60215,204200000.0
2008-02-07 18:59:00,1.60215,1.6023,1.6015,1.6016,216200000.0
2008-02-07 19:00:00,1.6016,1.60175,1.6016,1.6016,130500000.0
2008-02-07 19:01:00,1.6016,1.60165,1.6014,1.60145,205900000.0
2008-02-07 19:02:00,1.60145,1.60155,1.60135,1.6015,262600000.0
2008-02-07 19:03:00,1.6015,1.60165,1.60145,1.60165,129400000.0
2008-02-07 19:04:00,1.60165,1.60165,1.60095,1.60095,192400000.0
2008-02-07 19:05:00,1.60095,1.6011,1.60095,1.601,148000000.0
2008-02-07 19:06:00,1.601,1.6012,1.60095,1.60105,132800000.0
2008-02-07 19:07:00,1.60105,1.6011,1.60065,1.60065,227399999.0
2008-02-07 19:08:00,1.60065,1.6008,1.6002,1.6004,235300000.0
2008-02-07 19:09:00,1.6004,1.60085,1.6004,1.6007,283500000.0
2008-02-07 19:10:00,1.60065,1.6009,1.60045,1.6008,270000000.0
2008-02-07 19:11:00,1.6008,1.6008,1.60065,1.60065,566100000.0
2008-02-07 19:12:00,1.60065,1.601,1.60065,1.60075,572400000.0
2008-02-07 19:13:00,1.60075,1.6008,1.6005,1.6005,409900000.0
2008-02-07 19:14:00,1.6005,1.6005,1.6,1.6003,358800000.0
2008-02-07 19:15:00,1.6003,1.6003,1.5996,1.5997,334000000.0
2008-02-07 19:16:00,1.5997,1.59985,1.59895,1.599,399200000.0
2008-02-07 19:17:00,1.599,1.5998,1.59885,1.59965,269400000.0
2008-02-07 19:18:00,1.59965,1.59965,1.59945,1.5995,299900000.0
2008-02-07 19:19:00,1.5995,1.59975,1.5993,1.59965,374000000.0
2008-02-07 19:20:00,1.59965,1.59985,1.5994,1.5994,569800000.0
2008-02-07 19:21:00,1.5995,1.60005,1.5995,1.5996,260700000.0
2008-02-07 19:22:00,1.5996,1.5998,1.5991,1.5996,267800000.0
2008-02-07 19:23:00,1.5996,1.59975,1.5996,1.5996,421200000.0
2008-02-07 19:24:00,1.5996,1.5996,1.5992,1.5995,229700000.0
2008-02-07 19:25:00,1.5995,1.5996,1.5994,1.5994,281600000.0
2008-02-07 19:26:00,1.5994,1.5996,1.5994,1.59945,266400000.0
2008-02-07 19:27:00,1.5995,1.59955,1.5994,1.5995,278700000.0
2008-02-07 19:28:00,1.5995,1.5995,1.5994,1.5994,465400000.0
2008-02-07 19:29:00,1.5994,1.59965,1.5993,1.59945,333700000.0
2008-02-07 19:30:00,1.59945,1.5995,1.59945,1.5995,243300000.0
2008-02-07 19:31:00,1.5995,1.5996,1.5994,1.5995,440700000.0
2008-02-07 19:32:00,1.5995,1.5997,1.5995,1.5996,303000000.0
2008-02-07 19:33:00,1.5996,1.5997,1.59955,1.59965,213000000.0
2008-02-07 19:34:00,1.59965,1.59965,1.59945,1.5996,611200000.0
2008-02-07 19:35:00,1.5996,1.6002,1.59955,1.5999,260200000.0
2008-02-07 19:36:00,1.5999,1.6001,1.5999,1.6,236700000.0
2008-02-07 19:37:00,1.6,1.6002,1.59995,1.6001,235000000.0
2008-02-07 19:38:00,1.6001,1.6002,1.5996,1.5996,195700000.0
2008-02-07 19:39:00,1.5996,1.5998,1.5995,1.5996,506500000.0
2008-02-07 19:40:00,1.5996,1.5999,1.5996,1.5997,281000000.0
2008-02-07 19:41:00,1.5997,1.5998,1.59895,1.59935,1008099999.0
2008-02-07 19:42:00,1.59935,1.5998,1.59925,1.59925,1282400000.0
2008-02-07 19:43:00,1.5992,1.5996,1.5992,1.5995,429700000.0
2008-02-07 19:44:00,1.5995,1.59965,1.59945,1.5996,247700000.0
2008-02-07 19:45:00,1.5996,1.59985,1.5996,1.59985,150900000.0
2008-02-07 19:46:00,1.59985,1.59995,1.5997,1.5998,330900000.0
2008-02-07 19:47:00,1.59985,1.5999,1.5997,1.5998,54700000.0
2008-02-07 19:48:00,1.5998,1.5999,1.59965,1.59965,176200000.0
2008-02-07 19:49:00,1.59965,1.6002,1.59965,1.6001,276600000.0
2008-02-07 19:50:00,1.6001,1.6004,1.60005,1.60015,400900000.0
2008-02-07 19:51:00,1.60015,1.6003,1.60005,1.6001,266400000.0
2008-02-07 19:52:00,1.6002,1.60085,1.6002,1.60085,292200000.0
2008-02-07 19:53:00,1.60085,1.601,1.6008,1.6008,141400000.0
2008-02-07 19:54:00,1.6008,1.6012,1.6008,1.601,338800000.0
2008-02-07 19:55:00,1.601,1.60105,1.60075,1.60075,357900000.0
2008-02-07 19:56:00,1.60075,1.6008,1.6007,1.6007,441500000.0
2008-02-07 19:57:00,1.6007,1.60085,1.60045,1.60085,460600000.0
2008-02-07 19:58:00,1.60085,1.6012,1.60075,1.601,885600000.0
2008-02-07 19:59:00,1.601,1.60125,1.60095,1.60125,539800000.0
2008-02-07 20:00:00,1.60125,1.60125,1.60085,1.60085,999200000.0
2008-02-07 20:01:00,1.60085,1.601,1.60085,1.601,1054300000.0
2008-02-07 20:02:00,1.601,1.60155,1.60095,1.60155,477300000.0
2008-02-07 20:03:00,1.60155,1.60155,1.6012,1.60135,694400000.0
2008-02-07 20:04:00,1.60135,1.60185,1.6012,1.60155,556300000.0
2008-02-07 20:05:00,1.60155,1.60185,1.60145,1.6016,530100000.0
2008-02-07 20:06:00,1.6016,1.60165,1.601,1.60105,277000000.0
2008-02-07 20:07:00,1.60105,1.6017,1.60105,1.60145,104000000.0
2008-02-07 20:08:00,1.60145,1.6016,1.60115,1.6016,105100000.0
2008-02-07 20:09:00,1.6016,1.6017,1.60145,1.6015,450600000.0
2008-02-07 20:10:00,1.6015,1.6015,1.60095,1.6011,141800000.0
2008-02-07 20:11:00,1.6011,1.60185,1.60105,1.60185,57900000.0
2008-02-07 20:12:00,1.60185,1.6021,1.60165,1.6018,112000000.0
2008-02-07 20:13:00,1.6018,1.60185,1.6014,1.60155,264400000.0
2008-02-07 20:14:00,1.60155,1.60175,1.60145,1.60175,115800000.0
2008-02-07 20:15:00,1.60175,1.60175,1.6012,1.6012,455100000.0
2008-02-07 20:16:00,1.6012,1.6013,1.60095,1.6011,229700000.0
2008-02-07 20:17:00,1.6011,1.6013,1.60045,1.60045,291000000.0
2008-02-07 20:18:00,1.60045,1.6006,1.6003,1.6005,66400000.0
2008-02-07 20:19:00,1.6005,1.6006,1.60045,1.60055,52700000.0
2008-02-07 20:20:00,1.60055,1.6008,1.60055,1.6008,52300000.0
2008-02-07 20:21:00,1.60095,1.60105,1.6008,1.60105,169900000.0
2008-02-07 20:22:00,1.60105,1.60115,1.60095,1.6011,53800000.0
2008-02-07 20:23:00,1.6011,1.6014,1.6011,1.6013,48600000.0
2008-02-07 20:24:00,1.6013,1.60145,1.60105,1.60135,48100000.0
2008-02-07 20:25:00,1.60125,1.6013,1.601,1.60115,50900000.0
2008-02-07 20:26:00,1.60115,1.6015,1.601,1.60145,188500000.0
2008-02-07 20:27:00,1.6015,1.60245,1.60145,1.60225,70600000.0
2008-02-07 20:28:00,1.60225,1.60245,1.6022,1.6023,62800000.0
2008-02-07 20:29:00,1.6023,1.60335,1.6023,1.60335,247100000.0
2008-02-07 20:30:00,1.60335,1.60365,1.60315,1.60325,229300000.0
2008-02-07 20:31:00,1.60325,1.60325,1.6022,1.6025,275600000.0
2008-02-07 20:32:00,1.6025,1.60255,1.60215,1.6023,225800000.0
2008-02-07 20:33:00,1.6023,1.6024,1.6022,1.6022,234600000.0
2008-02-07 20:34:00,1.6022,1.6023,1.6021,1.6022,334100000.0
2008-02-07 20:35:00,1.6022,1.6023,1.60175,1.6022,193800000.0
2008-02-07 20:36:00,1.6022,1.6022,1.60185,1.60185,282000000.0
2008-02-07 20:37:00,1.60185,1.60185,1.6015,1.60155,375200000.0
2008-02-07 20:38:00,1.60155,1.6023,1.6015,1.6019,521100000.0
2008-02-07 20:39:00,1.6019,1.6022,1.60185,1.60205,241300000.0
2008-02-07 20:40:00,1.60205,1.6025,1.602,1.60225,395100000.0
2008-02-07 20:41:00,1.60225,1.6025,1.60225,1.6024,239600000.0
2008-02-07 20:42:00,1.6024,1.60245,1.60225,1.6023,359200000.0
2008-02-07 20:43:00,1.6023,1.6025,1.6022,1.6022,178100000.0
2008-02-07 20:44:00,1.6022,1.6024,1.6022,1.6022,195600000.0
2008-02-07 20:45:00,1.60215,1.6024,1.602,1.60235,348000000.0
2008-02-07 20:46:00,1.60235,1.6025,1.6023,1.6024,533200000.0
2008-02-07 20:47:00,1.6024,1.60255,1.6024,1.60245,591300000.0
2008-02-07 20:48:00,1.60245,1.60255,1.6024,1.6025,388800000.0
2008-02-07 20:49:00,1.6025,1.6025,1.6024,1.6025,564100000.0
2008-02-07 20:50:00,1.6025,1.6026,1.6025,1.6026,250500000.0
2008-02-07 20:51:00,1.6026,1.6027,1.60225,1.6023,719100000.0
2008-02-07 20:52:00,1.6023,1.6023,1.6022,1.6022,1094200000.0
2008-02-07 20:53:00,1.6022,1.6023,1.60215,1.60215,424300000.0
2008-02-07 20:54:00,1.60215,1.60255,1.60215,1.60255,298700000.0
2008-02-07 20:55:00,1.60255,1.60295,1.6025,1.60295,283700000.0
2008-02-07 20:56:00,1.603,1.6031,1.60275,1.60305,280100000.0
2008-02-07 20:57:00,1.6031,1.6034,1.6031,1.6032,328600000.0
2008-02-07 20:58:00,1.6032,1.60325,1.6031,1.6031,828500000.0
2008-02-07 20:59:00,1.6031,1.6032,1.60285,1.60285,376600000.0
2008-02-07 21:00:00,1.60285,1.60285,1.60205,1.60255,511400000.0
2008-02-07 21:01:00,1.60255,1.6026,1.60235,1.6025,326400000.0
2008-02-07 21:02:00,1.6025,1.60305,1.6024,1.6027,242700000.0
2008-02-07 21:03:00,1.6027,1.6031,1.6027,1.60305,446400000.0
2008-02-07 21:04:00,1.60305,1.60315,1.60285,1.60295,427200000.0
2008-02-07 21:05:00,1.60295,1.603,1.6023,1.6023,306300000.0
2008-02-07 21:06:00,1.6023,1.6028,1.6023,1.6027,916600000.0
2008-02-07 21:07:00,1.6027,1.6032,1.60265,1.6032,692600000.0
2008-02-07 21:08:00,1.60315,1.60325,1.60245,1.60315,513900000.0
2008-02-07 21:09:00,1.6032,1.6032,1.60265,1.6028,417400000.0
2008-02-07 21:10:00,1.6028,1.6028,1.60255,1.6026,681000000.0
2008-02-07 21:11:00,1.6026,1.6027,1.60225,1.60255,431100000.0
2008-02-07 21:12:00,1.60255,1.6026,1.6015,1.6015,645700000.0
2008-02-07 21:13:00,1.6015,1.6016,1.60065,1.6009,368500000.0
2008-02-07 21:14:00,1.60095,1.601,1.60045,1.6005,351100000.0
2008-02-07 21:15:00,1.6005,1.60065,1.60005,1.60015,338000000.0
2008-02-07 21:16:00,1.60015,1.60045,1.5996,1.5998,536299999.0
2008-02-07 21:17:00,1.5998,1.6005,1.59975,1.60045,884300000.0
2008-02-07 21:18:00,1.60045,1.6006,1.60035,1.60035,453100000.0
2008-02-07 21:19:00,1.60035,1.6006,1.60025,1.6005,768700000.0
2008-02-07 21:20:00,1.6005,1.6005,1.59895,1.59895,322900000.0
2008-02-07 21:21:00,1.599,1.5996,1.59895,1.5996,316000000.0
2008-02-07 21:22:00,1.5996,1.5996,1.5994,1.59945,205800000.0
2008-02-07 21:23:00,1.59945,1.59965,1.59935,1.5994,315100000.0
2008-02-07 21:24:00,1.5994,1.5997,1.5994,1.5997,369300000.0
2008-02-07 21:25:00,1.5997,1.5998,1.5996,1.5996,158100000.0
2008-02-07 21:26:00,1.5996,1.5996,1.599,1.5992,271700000.0
2008-02-07 21:27:00,1.59925,1.59965,1.5985,1.5988,173100000.0
2008-02-07 21:28:00,1.5988,1.5992,1.5988,1.599,482800000.0
2008-02-07 21:29:00,1.599,1.599,1.59845,1.59855,431423421.0
2008-02-07 21:30:00,1.59855,1.5986,1.5984,1.5985,407200000.0
2008-02-07 21:31:00,1.5985,1.5985,1.5979,1.5979,627900000.0
2008-02-07 21:32:00,1.5979,1.59805,1.5979,1.59795,336200000.0
2008-02-07 21:33:00,1.59795,1.598,1.59785,1.59785,405200000.0
2008-02-07 21:34:00,1.59785,1.5982,1.5978,1.5979,400500000.0
2008-02-07 21:35:00,1.5979,1.5979,1.59715,1.59745,320600000.0
2008-02-07 21:36:00,1.59745,1.5978,1.5974,1.59765,514300000.0
2008-02-07 21:37:00,1.59765,1.59765,1.59725,1.59725,466400000.0
2008-02-07 21:38:00,1.59725,1.5973,1.597,1.5971,205300000.0
2008-02-07 21:39:00,1.5972,1.5972,1.59635,1.5966,298300000.0
2008-02-07 21:40:00,1.59655,1.59655,1.5962,1.59625,176800000.0
2008-02-07 21:41:00,1.59625,1.5965,1.5961,1.5965,224200000.0
2008-02-07 21:42:00,1.5965,1.59675,1.59645,1.59665,267600000.0
2008-02-07 21:43:00,1.5966,1.59725,1.5966,1.5972,243800000.0
2008-02-07 21:44:00,1.5972,1.5975,1.5972,1.5973,398400000.0
2008-02-07 21:45:00,1.5973,1.5974,1.59655,1.59665,182500000.0
2008-02-07 21:46:00,1.59665,1.59725,1.59665,1.5972,231000000.0
2008-02-07 21:47:00,1.5972,1.5978,1.59695,1.597,371800000.0
2008-02-07 21:48:00,1.597,1.59745,1.597,1.5971,384000000.0
2008-02-07 21:49:00,1.5971,1.5974,1.5971,1.5972,249200000.0
2008-02-07 21:50:00,1.5972,1.5973,1.59715,1.59715,395600000.0
2008-02-07 21:51:00,1.59715,1.5973,1.59715,1.59725,328500000.0
2008-02-07 21:52:00,1.59725,1.5976,1.59725,1.5974,230800000.0
2008-02-07 21:53:00,1.5974,1.5977,1.5974,1.5977,347600000.0
2008-02-07 21:54:00,1.5977,1.5978,1.5975,1.5978,192000000.0
2008-02-07 21:55:00,1.5978,1.59815,1.5978,1.5981,236500000.0
2008-02-07 21:56:00,1.5981,1.5982,1.59795,1.598,333000000.0
2008-02-07 21:57:00,1.598,1.598,1.5975,1.59765,207100000.0
2008-02-07 21:58:00,1.59765,1.5978,1.5976,1.5976,235000000.0
2008-02-07 21:59:00,1.5976,1.5977,1.5974,1.5975,364300000.0
2008-02-07 22:00:00,1.5975,1.5975,1.5968,1.5968,588100000.0
2008-02-07 22:01:00,1.5968,1.59715,1.5968,1.5971,289900000.0
2008-02-07 22:02:00,1.5971,1.5972,1.59675,1.597,289400000.0
2008-02-07 22:03:00,1.597,1.59705,1.597,1.59705,315700000.0
2008-02-07 22:04:00,1.59705,1.59705,1.59695,1.59695,832500000.0
2008-02-07 22:05:00,1.59695,1.5971,1.59685,1.5971,644800000.0
2008-02-07 22:06:00,1.597,1.5972,1.5969,1.5972,355900000.0
2008-02-07 22:07:00,1.5972,1.5972,1.59695,1.597,378100000.0
2008-02-07 22:08:00,1.597,1.597,1.59685,1.5969,222800000.0
2008-02-07 22:09:00,1.59685,1.5969,1.5965,1.5966,175400000.0
2008-02-07 22:10:00,1.5966,1.5966,1.5965,1.5965,325000000.0
2008-02-07 22:11:00,1.59655,1.59655,1.5965,1.5965,362800000.0
2008-02-07 22:12:00,1.5965,1.5971,1.5965,1.597,154700000.0
2008-02-07 22:13:00,1.597,1.597,1.5965,1.5967,520300000.0
2008-02-07 22:14:00,1.5967,1.5968,1.5966,1.59675,336200000.0
2008-02-07 22:15:00,1.59675,1.59715,1.59665,1.5971,329300000.0
2008-02-07 22:16:00,1.5971,1.5972,1.59705,1.5972,350600000.0
2008-02-07 22:17:00,1.5972,1.5973,1.5971,1.5973,890800000.0
2008-02-07 22:18:00,1.5973,1.5973,1.5971,1.5972,287200000.0
2008-02-07 22:19:00,1.5972,1.5973,1.59715,1.5972,620499974.0
2008-02-07 22:20:00,1.5972,1.5972,1.5971,1.5971,619200000.0
2008-02-07 22:21:00,1.5971,1.59735,1.59705,1.59715,858699996.0
2008-02-07 22:22:00,1.59715,1.5974,1.5971,1.5974,293100000.0
2008-02-07 22:23:00,1.5974,1.59745,1.5973,1.59735,194400000.0
2008-02-07 22:24:00,1.59735,1.5974,1.59725,1.5973,802300000.0
2008-02-07 22:25:00,1.5973,1.5974,1.597,1.59715,511500000.0
2008-02-07 22:26:00,1.59715,1.59745,1.59715,1.59745,745100000.0
2008-02-07 22:27:00,1.59745,1.5977,1.5974,1.5976,717200000.0
2008-02-07 22:28:00,1.5976,1.59785,1.5975,1.5977,1242900000.0
2008-02-07 22:29:00,1.5977,1.5977,1.5973,1.59745,361400000.0
2008-02-07 22:30:00,1.5975,1.59775,1.5974,1.59765,553900000.0
2008-02-07 22:31:00,1.59765,1.5978,1.59765,1.5978,1215100000.0
2008-02-07 22:32:00,1.5989,1.5989,1.5986,1.5987,721600000.0
2008-02-07 22:33:00,1.59765,1.59765,1.5974,1.59755,721600000.0
2008-02-07 22:34:00,1.59755,1.5978,1.59755,1.5976,970400000.0
2008-02-07 22:35:00,1.5976,1.59775,1.59755,1.5976,188700000.0
2008-02-07 22:36:00,1.5976,1.5976,1.59725,1.59745,588700000.0
2008-02-07 22:37:00,1.59745,1.5975,1.59745,1.59745,475900000.0
2008-02-07 22:38:00,1.59745,1.59755,1.59745,1.5975,1741300001.0
2008-02-07 22:39:00,1.5975,1.5977,1.5975,1.5976,1489600000.0
2008-02-07 22:40:00,1.5976,1.59765,1.5975,1.5975,520700000.0
2008-02-07 22:41:00,1.5975,1.59775,1.59745,1.59745,892000000.0
2008-02-07 22:42:00,1.59745,1.5975,1.597,1.597,950100000.0
2008-02-07 22:43:00,1.597,1.5973,1.597,1.5973,1290800000.0
2008-02-07 22:44:00,1.5973,1.5973,1.59705,1.5971,214200000.0
2008-02-07 22:45:00,1.5971,1.5971,1.59705,1.5971,336000000.0
2008-02-07 22:46:00,1.5971,1.5973,1.59705,1.5973,515600000.0
2008-02-07 22:47:00,1.5973,1.5973,1.59705,1.5971,201200000.0
2008-02-07 22:48:00,1.5971,1.5972,1.5971,1.5971,327800000.0
2008-02-07 22:49:00,1.5971,1.5974,1.5971,1.5974,455600000.0
2008-02-07 22:50:00,1.5974,1.5974,1.5973,1.59735,1061200000.0
2008-02-07 22:51:00,1.59735,1.5974,1.59735,1.59735,1247900000.0
2008-02-07 22:52:00,1.59735,1.5976,1.5973,1.59735,455600000.0
2008-02-07 22:53:00,1.59735,1.59745,1.59735,1.59735,1515200041.0
2008-02-07 22:55:00,1.5975,1.59765,1.5974,1.5975,275900000.0
2008-02-07 22:56:00,1.5975,1.5976,1.5974,1.59745,365300000.0
2008-02-07 22:57:00,1.59745,1.59755,1.5974,1.59755,1591600000.0
2008-02-07 22:58:00,1.59755,1.5978,1.59755,1.59765,1521600000.0
2008-02-07 22:59:00,1.59765,1.59785,1.59745,1.5978,2054200000.0
2008-02-07 23:01:00,1.5978,1.59785,1.5975,1.5976,871300000.0
2008-02-07 23:02:00,1.5976,1.5976,1.5974,1.5976,1210100000.0
2008-02-07 23:03:00,1.5976,1.5978,1.59755,1.59755,1016700000.0
2008-02-07 23:04:00,1.59755,1.5979,1.59745,1.5979,733200000.0
2008-02-07 23:05:00,1.5979,1.59795,1.59765,1.5979,795300000.0
2008-02-07 23:06:00,1.5979,1.59795,1.59765,1.59765,1163000000.0
2008-02-07 23:07:00,1.5977,1.5979,1.5977,1.5978,1086600000.0
2008-02-07 23:08:00,1.5978,1.59805,1.5978,1.598,1231300000.0
2008-02-07 23:09:00,1.598,1.5984,1.59795,1.5981,593600000.0
2008-02-07 23:10:00,1.5981,1.5982,1.598,1.5981,164100000.0
2008-02-07 23:11:00,1.5981,1.5983,1.5981,1.59825,342900000.0
2008-02-07 23:12:00,1.59825,1.59825,1.59795,1.598,445900000.0
2008-02-07 23:13:00,1.598,1.5987,1.598,1.59805,566800000.0
2008-02-07 23:14:00,1.59805,1.5984,1.59805,1.5981,333400000.0
2008-02-07 23:15:00,1.5981,1.59855,1.59805,1.59855,583100000.0
2008-02-07 23:16:00,1.59855,1.59865,1.59815,1.59825,1395900000.0
2008-02-07 23:17:00,1.59825,1.5985,1.59825,1.5985,306800000.0
2008-02-07 23:18:00,1.5985,1.59865,1.5984,1.59855,394500000.0
2008-02-07 23:19:00,1.59855,1.59885,1.59855,1.59865,621700000.0
2008-02-07 23:20:00,1.59865,1.59865,1.59825,1.59835,326800000.0
2008-02-07 23:21:00,1.59835,1.59865,1.59825,1.59855,551700000.0
2008-02-07 23:22:00,1.59855,1.59865,1.59835,1.59835,624600000.0
2008-02-07 23:23:00,1.59835,1.59855,1.5981,1.5985,391400000.0
2008-02-07 23:24:00,1.5985,1.59865,1.5985,1.5986,458200000.0
2008-02-07 23:25:00,1.59855,1.59855,1.59855,1.59855,724200000.0
2008-02-07 23:26:00,1.59855,1.5986,1.59845,1.5986,644400000.0
2008-02-07 23:27:00,1.5986,1.5988,1.59855,1.59875,428300000.0
2008-02-07 23:28:00,1.59875,1.59885,1.59875,1.59885,315400000.0
2008-02-07 23:29:00,1.59885,1.599,1.59875,1.59895,739800000.0
2008-02-07 23:30:00,1.59895,1.59915,1.5987,1.599,493900000.0
2008-02-07 23:31:00,1.599,1.59905,1.59875,1.59875,423900000.0
2008-02-07 23:32:00,1.59875,1.59885,1.59875,1.59875,323300000.0
2008-02-07 23:33:00,1.59875,1.5988,1.5987,1.59875,278800000.0
2008-02-07 23:34:00,1.59875,1.59885,1.59875,1.59875,220600000.0
2008-02-07 23:35:00,1.5988,1.59895,1.5987,1.59885,336800000.0
2008-02-07 23:36:00,1.59885,1.59895,1.59885,1.59885,594300000.0
2008-02-07 23:37:00,1.59885,1.5989,1.59855,1.5988,747800000.0
2008-02-07 23:38:00,1.59885,1.5991,1.59885,1.599,157200000.0
2008-02-07 23:39:00,1.599,1.5992,1.599,1.599,143000000.0
2008-02-07 23:40:00,1.599,1.599,1.599,1.599,177900000.0
2008-02-07 23:41:00,1.599,1.5992,1.59895,1.599,180600000.0
2008-02-07 23:42:00,1.599,1.599,1.59895,1.599,236800000.0
2008-02-07 23:43:00,1.599,1.599,1.599,1.599,234400000.0
2008-02-07 23:44:00,1.599,1.599,1.5989,1.5989,201300000.0
2008-02-07 23:45:00,1.5989,1.59895,1.5989,1.5989,156000000.0
2008-02-07 23:46:00,1.5989,1.59905,1.5989,1.59895,154300000.0
2008-02-07 23:47:00,1.59895,1.59895,1.59865,1.59865,166500000.0
2008-02-07 23:48:00,1.59865,1.59875,1.59855,1.59875,159000000.0
2008-02-07 23:49:00,1.59875,1.599,1.59865,1.59895,486400000.0
2008-02-07 23:50:00,1.59895,1.5991,1.5989,1.599,131300000.0
2008-02-07 23:51:00,1.599,1.5992,1.59895,1.5992,192700000.0
2008-02-07 23:52:00,1.5992,1.5992,1.5991,1.5991,640600000.0
2008-02-07 23:53:00,1.5991,1.5992,1.5991,1.5991,385800000.0
2008-02-07 23:54:00,1.5991,1.5991,1.59905,1.5991,321700000.0
2008-02-07 23:55:00,1.5991,1.5991,1.59905,1.59905,2015700000.0
2008-02-07 23:56:00,1.59905,1.5993,1.59905,1.5993,152400000.0
2008-02-07 23:57:00,1.5993,1.5994,1.59915,1.5993,719700000.0
2008-02-07 23:58:00,1.5993,1.5993,1.5991,1.5992,159900000.0
2008-02-07 23:59:00,1.5991,1.59915,1.599,1.599,748600000.0
2008-02-08 00:00:00,1.599,1.5991,1.599,1.5991,1242600000.0
2008-02-08 00:01:00,1.599,1.5991,1.5985,1.59865,1445000000.0
2008-02-08 00:02:00,1.59865,1.59875,1.5978,1.59815,1966500000.0
2008-02-08 00:03:00,1.59815,1.5987,1.59815,1.59855,1273300000.0
2008-02-08 00:04:00,1.5985,1.59875,1.59845,1.59845,1117600000.0
2008-02-08 00:06:00,1.5987,1.5987,1.5987,1.5987,433700000.0
2008-02-08 00:07:00,1.5986,1.5987,1.5984,1.5984,433700000.0
2008-02-08 00:08:00,1.5986,1.5986,1.5985,1.5985,433700000.0
2008-02-08 00:09:00,1.5986,1.5987,1.5985,1.5985,433700000.0
2008-02-08 00:10:00,1.59835,1.5984,1.59835,1.5984,433700000.0
2008-02-08 00:11:00,1.59845,1.5986,1.59835,1.59855,1410100000.0
2008-02-08 00:12:00,1.5985,1.5985,1.5985,1.5985,1172199993.0
2008-02-08 00:13:00,1.5983,1.5985,1.5981,1.5982,1172199993.0
2008-02-08 00:14:00,1.5981,1.5981,1.5981,1.5981,1172199993.0
2008-02-08 00:16:00,1.59825,1.59835,1.59825,1.59835,1172199993.0
2008-02-08 00:17:00,1.5982,1.5982,1.5981,1.5981,1731900000.0
2008-02-08 00:18:00,1.59855,1.5987,1.59835,1.5987,1731900000.0
2008-02-08 00:19:00,1.5987,1.59875,1.5986,1.59875,1429800000.0
2008-02-08 00:20:00,1.59875,1.5988,1.59855,1.59875,1829500000.0
2008-02-08 00:21:00,1.59875,1.59885,1.59825,1.5986,1259700000.0
2008-02-08 00:22:00,1.5986,1.5992,1.59825,1.5987,1311000000.0
2008-02-08 00:24:00,1.59895,1.5991,1.5989,1.5991,1915200000.0
2008-02-08 00:25:00,1.5991,1.5991,1.5989,1.5989,1542200000.0
2008-02-08 00:26:00,1.59895,1.59895,1.59895,1.59895,1409400000.0
2008-02-08 00:27:00,1.5985,1.5985,1.5984,1.5984,1813300000.0
2008-02-08 00:28:00,1.59895,1.59895,1.5989,1.59895,1813300000.0
2008-02-08 00:29:00,1.59895,1.599,1.59895,1.59895,743900000.0
2008-02-08 00:30:00,1.59895,1.59895,1.5989,1.59895,480000000.0
2008-02-08 00:32:00,1.5982,1.5983,1.5982,1.5983,483200000.0
2008-02-08 00:33:00,1.5982,1.5983,1.5982,1.5983,483200000.0
2008-02-08 00:34:00,1.5982,1.5982,1.5982,1.5982,483200000.0
2008-02-08 00:35:00,1.599,1.599,1.599,1.599,483200000.0
2008-02-08 00:36:00,1.599,1.599,1.59895,1.599,732800000.0
2008-02-08 00:37:00,1.599,1.599,1.59895,1.599,1363000000.0
2008-02-08 00:38:00,1.59895,1.59935,1.59895,1.59925,787800000.0
2008-02-08 00:39:00,1.59925,1.59935,1.59925,1.59935,1276200000.0
2008-02-08 00:40:00,1.59935,1.5994,1.59925,1.59925,1878700000.0
2008-02-08 00:41:00,1.59925,1.59935,1.5992,1.5992,1036500000.0
2008-02-08 00:42:00,1.5992,1.5992,1.5992,1.5992,1835200000.0
2008-02-08 00:43:00,1.5992,1.5992,1.5991,1.5992,676700000.0
2008-02-08 00:44:00,1.5992,1.5992,1.5992,1.5992,1271700000.0
2008-02-08 00:45:00,1.5992,1.5992,1.5991,1.5992,321200000.0
2008-02-08 00:46:00,1.5992,1.5992,1.5991,1.5992,369600000.0
2008-02-08 00:47:00,1.5992,1.5992,1.5992,1.5992,1558400000.0
2008-02-08 00:48:00,1.5992,1.5992,1.59895,1.59895,1079500000.0
2008-02-08 00:49:00,1.59895,1.59895,1.5989,1.5989,312100000.0
2008-02-08 00:50:00,1.5989,1.59895,1.59885,1.59895,354400000.0
2008-02-08 00:51:00,1.59895,1.59895,1.5989,1.5989,1220600000.0
2008-02-08 00:52:00,1.5989,1.59895,1.5989,1.5989,168800000.0
2008-02-08 00:53:00,1.5989,1.5989,1.59855,1.59855,485500000.0
2008-02-08 00:54:00,1.59855,1.59855,1.59845,1.59855,482200000.0
2008-02-08 00:55:00,1.59855,1.59855,1.59845,1.59855,547200000.0
2008-02-08 00:56:00,1.59855,1.59855,1.59845,1.59845,826000000.0
2008-02-08 00:57:00,1.59845,1.59855,1.59845,1.59845,334500000.0
2008-02-08 00:58:00,1.59845,1.5986,1.5984,1.5986,843900000.0
2008-02-08 00:59:00,1.5986,1.5986,1.59845,1.5985,334300000.0
2008-02-08 01:00:00,1.5985,1.5985,1.5985,1.5985,269800000.0
2008-02-08 01:01:00,1.5985,1.5987,1.5981,1.5983,186200000.0
2008-02-08 01:02:00,1.5983,1.59835,1.598,1.598,745000000.0
2008-02-08 01:03:00,1.598,1.59835,1.598,1.59835,1740800000.0
2008-02-08 01:04:00,1.59835,1.59845,1.5983,1.59845,1655600000.0
2008-02-08 01:05:00,1.59845,1.5985,1.5984,1.5985,474400000.0
2008-02-08 01:06:00,1.5985,1.59865,1.59845,1.59865,285200000.0
2008-02-08 01:07:00,1.59865,1.59865,1.5984,1.5984,1446300000.0
2008-02-08 01:08:00,1.5984,1.59855,1.5983,1.5984,1042700000.0
2008-02-08 01:09:00,1.5977,1.5978,1.5976,1.5977,637200000.0
2008-02-08 01:10:00,1.59835,1.59845,1.59835,1.59845,637200000.0
2008-02-08 01:11:00,1.59845,1.5986,1.59845,1.59845,342500000.0
2008-02-08 01:12:00,1.59845,1.59845,1.5983,1.5983,374000000.0
2008-02-08 01:13:00,1.5983,1.5983,1.5981,1.5982,582700000.0
2008-02-08 01:14:00,1.5982,1.5982,1.5981,1.5981,2099500000.0
2008-02-08 01:15:00,1.5981,1.5981,1.59805,1.5981,1275300000.0
2008-02-08 01:16:00,1.5981,1.5981,1.59805,1.59805,882500000.0
2008-02-08 01:17:00,1.59805,1.59825,1.598,1.59825,2128800000.0
2008-02-08 01:18:00,1.59825,1.59825,1.5981,1.59825,1446100000.0
2008-02-08 01:19:00,1.59825,1.5983,1.5981,1.5981,2108500000.0
2008-02-08 01:20:00,1.5981,1.5982,1.5981,1.5982,1960200000.0
2008-02-08 01:21:00,1.5982,1.59825,1.59815,1.5982,980700000.0
2008-02-08 01:22:00,1.5982,1.59825,1.5982,1.5982,1633300000.0
2008-02-08 01:23:00,1.5982,1.5982,1.5981,1.5981,1450600000.0
2008-02-08 01:24:00,1.5981,1.5981,1.5981,1.5981,179600000.0
2008-02-08 01:25:00,1.5981,1.5982,1.5981,1.59815,1182800000.0
2008-02-08 01:26:00,1.59815,1.59835,1.59815,1.59835,1643600000.0
2008-02-08 01:27:00,1.59835,1.59845,1.5983,1.59835,827600000.0
2008-02-08 01:28:00,1.59835,1.5984,1.59815,1.59825,1260900000.0
2008-02-08 01:29:00,1.59825,1.59825,1.5981,1.59815,758300000.0
2008-02-08 01:30:00,1.59815,1.59825,1.5981,1.59815,350400000.0
2008-02-08 01:31:00,1.59815,1.5982,1.5981,1.5982,1680700000.0
2008-02-08 01:32:00,1.5982,1.5982,1.59815,1.59815,464000000.0
2008-02-08 01:33:00,1.59815,1.59815,1.598,1.598,419500000.0
2008-02-08 01:34:00,1.59795,1.598,1.59795,1.598,757799982.0
2008-02-08 01:35:00,1.598,1.598,1.5979,1.59795,247600000.0
2008-02-08 01:36:00,1.59795,1.598,1.5979,1.5979,1916200016.0
2008-02-08 01:37:00,1.5979,1.59805,1.5979,1.59805,398200000.0
2008-02-08 01:38:00,1.5975,1.5977,1.5975,1.5976,637600000.0
2008-02-08 01:39:00,1.59795,1.59795,1.5979,1.5979,637600000.0
2008-02-08 01:40:00,1.5979,1.59795,1.59785,1.5979,238800000.0
2008-02-08 01:41:00,1.5979,1.5979,1.59765,1.59775,1545400000.0
2008-02-08 01:42:00,1.59775,1.5979,1.59765,1.59785,945800000.0
2008-02-08 01:43:00,1.59785,1.59795,1.59785,1.5979,628400000.0
2008-02-08 01:44:00,1.5979,1.5979,1.59725,1.59725,1023500000.0
2008-02-08 01:45:00,1.5976,1.5977,1.5974,1.5975,647700000.0
2008-02-08 01:46:00,1.59735,1.5974,1.5973,1.59735,647700000.0
2008-02-08 01:47:00,1.59735,1.5974,1.59735,1.59735,360700000.0
2008-02-08 01:48:00,1.59735,1.59745,1.59735,1.59745,391300000.0
2008-02-08 01:49:00,1.59745,1.59745,1.5974,1.5974,1318600000.0
2008-02-08 01:50:00,1.5974,1.5974,1.5974,1.5974,461600000.0
2008-02-08 01:51:00,1.5974,1.59815,1.5974,1.59795,696000000.0
2008-02-08 01:52:00,1.59795,1.59795,1.59745,1.59745,1856699953.0
2008-02-08 01:53:00,1.59745,1.5975,1.59745,1.5975,1092699983.0
2008-02-08 01:54:00,1.5975,1.5975,1.59745,1.59745,1309200000.0
2008-02-08 01:55:00,1.59745,1.59745,1.59735,1.59735,1484700000.0
2008-02-08 01:56:00,1.59735,1.59735,1.59725,1.59725,396400000.0
2008-02-08 01:57:00,1.59725,1.59725,1.5972,1.59725,468800000.0
2008-02-08 01:58:00,1.59725,1.59725,1.5972,1.5972,483200000.0
2008-02-08 01:59:00,1.5972,1.5973,1.5972,1.5972,478200000.0
2008-02-08 02:00:00,1.5976,1.5976,1.5976,1.5976,427400000.0
2008-02-08 02:01:00,1.59715,1.59715,1.59705,1.59715,427400000.0
2008-02-08 02:02:00,1.59715,1.5975,1.59715,1.5975,621199999.0
2008-02-08 02:03:00,1.5975,1.5975,1.59705,1.5974,566700000.0
2008-02-08 02:04:00,1.5974,1.5974,1.5974,1.5974,626500000.0
2008-02-08 02:05:00,1.5974,1.5975,1.5974,1.5975,762800000.0
2008-02-08 02:06:00,1.5975,1.5975,1.59735,1.59745,1930600000.0
2008-02-08 02:07:00,1.59745,1.5976,1.59735,1.5976,1160100000.0
2008-02-08 02:08:00,1.5976,1.5976,1.5975,1.5975,1401500000.0
2008-02-08 02:09:00,1.5975,1.59775,1.59745,1.5976,2049500000.0
2008-02-08 02:10:00,1.5976,1.5976,1.59745,1.5975,888200000.0
2008-02-08 02:11:00,1.5975,1.5979,1.5975,1.59775,1522399993.0
2008-02-08 02:12:00,1.59775,1.5978,1.59765,1.59775,1358400000.0
2008-02-08 02:13:00,1.59775,1.59815,1.59775,1.59815,1069199988.0
2008-02-08 02:14:00,1.59815,1.5982,1.5978,1.59785,462400000.0
2008-02-08 02:15:00,1.59785,1.59785,1.59775,1.59775,442300000.0
2008-02-08 02:16:00,1.59775,1.5978,1.59765,1.5977,1537600000.0
2008-02-08 02:17:00,1.5977,1.5978,1.59745,1.59745,499000000.0
2008-02-08 02:18:00,1.59745,1.59765,1.59745,1.59765,468900000.0
2008-02-08 02:19:00,1.59765,1.59765,1.5975,1.5975,350300000.0
2008-02-08 02:20:00,1.5975,1.59755,1.59745,1.59745,379600000.0
2008-02-08 02:21:00,1.5987,1.5988,1.5987,1.5988,436000000.0
2008-02-08 02:22:00,1.5975,1.59755,1.5975,1.5975,436000000.0
2008-02-08 02:23:00,1.5975,1.5975,1.5975,1.5975,452800000.0
2008-02-08 02:24:00,1.5975,1.59755,1.59745,1.5975,936700000.0
2008-02-08 02:25:00,1.5975,1.5977,1.59745,1.5975,455200000.0
2008-02-08 02:26:00,1.5995,1.5995,1.5994,1.5995,273000000.0
2008-02-08 02:27:00,1.5975,1.59755,1.59745,1.5975,273000000.0
2008-02-08 02:28:00,1.5975,1.5975,1.59745,1.5975,309200000.0
2008-02-08 02:29:00,1.5975,1.5978,1.59745,1.5978,1724700000.0
2008-02-08 02:30:00,1.5978,1.5979,1.59745,1.59745,1633700000.0
2008-02-08 02:31:00,1.59745,1.59755,1.59745,1.5975,2052600000.0
2008-02-08 02:32:00,1.5975,1.59755,1.59745,1.5975,406300000.0
2008-02-08 02:33:00,1.5975,1.5975,1.59745,1.59745,482400000.0
2008-02-08 02:34:00,1.59745,1.5975,1.59745,1.59745,1751500000.0
2008-02-08 02:35:00,1.59745,1.59745,1.59745,1.59745,651400000.0
2008-02-08 02:36:00,1.59745,1.5975,1.5974,1.5974,755700000.0
2008-02-08 02:37:00,1.5974,1.5975,1.5974,1.59745,519200000.0
2008-02-08 02:38:00,1.59745,1.59755,1.59735,1.59745,1036900000.0
2008-02-08 02:39:00,1.59745,1.5975,1.5974,1.5975,2028800000.0
2008-02-08 02:40:00,1.5975,1.5975,1.59735,1.59735,647600000.0
2008-02-08 02:41:00,1.59735,1.5975,1.59735,1.59735,443100000.0
2008-02-08 02:42:00,1.59735,1.59745,1.59735,1.59745,415000000.0
2008-02-08 02:43:00,1.59745,1.59765,1.59745,1.59755,381800000.0
2008-02-08 02:44:00,1.5987,1.5988,1.5985,1.5987,1756500000.0
2008-02-08 02:45:00,1.59755,1.59755,1.59745,1.59755,1756500000.0
2008-02-08 02:46:00,1.59755,1.59755,1.5975,1.5975,428900000.0
2008-02-08 02:47:00,1.5975,1.59755,1.5975,1.59755,548700000.0
2008-02-08 02:48:00,1.59755,1.59755,1.5975,1.59755,601500000.0
2008-02-08 02:49:00,1.59755,1.59755,1.5974,1.5975,531300000.0
2008-02-08 02:50:00,1.5975,1.59765,1.5975,1.59755,1919400000.0
2008-02-08 02:51:00,1.59755,1.59755,1.5975,1.5975,1436200000.0
2008-02-08 02:52:00,1.5975,1.59755,1.5975,1.5975,641600000.0
2008-02-08 02:53:00,1.5975,1.59755,1.5975,1.59755,375300000.0
2008-02-08 02:54:00,1.5987,1.5988,1.5984,1.5986,1965500000.0
2008-02-08 02:55:00,1.59755,1.59755,1.59735,1.5974,1965500000.0
2008-02-08 02:56:00,1.5974,1.59745,1.59725,1.59745,1343800000.0
2008-02-08 02:58:00,1.59745,1.59755,1.59725,1.5975,825100000.0
2008-02-08 02:59:00,1.5975,1.5976,1.5975,1.5976,346400000.0
2008-02-08 03:00:00,1.5976,1.5976,1.59755,1.59755,1098600000.0
2008-02-08 03:01:00,1.59755,1.5976,1.59755,1.5976,560100000.0
2008-02-08 03:02:00,1.5976,1.5981,1.5976,1.5981,400600000.0
2008-02-08 03:03:00,1.598,1.5985,1.5979,1.59845,439300000.0
2008-02-08 03:04:00,1.59845,1.59845,1.59835,1.59845,552000000.0
2008-02-08 03:05:00,1.59845,1.59845,1.5984,1.5984,482200000.0
2008-02-08 03:06:00,1.5984,1.5984,1.59835,1.59835,1209200000.0
2008-02-08 03:07:00,1.59835,1.59845,1.59835,1.59845,1271800000.0
2008-02-08 03:09:00,1.59835,1.59845,1.59835,1.59845,723400000.0
2008-02-08 03:10:00,1.59845,1.59845,1.5983,1.5984,900000000.0
2008-02-08 03:11:00,1.5984,1.59855,1.59835,1.59845,2049400001.0
2008-02-08 03:12:00,1.59845,1.59885,1.59845,1.5985,991300000.0
2008-02-08 03:13:00,1.5985,1.59865,1.59845,1.59865,1753800000.0
2008-02-08 03:14:00,1.59865,1.59875,1.59855,1.59875,1761900000.0
2008-02-08 03:15:00,1.59875,1.59875,1.59875,1.59875,416600000.0
2008-02-08 03:16:00,1.59875,1.59875,1.5987,1.59875,318100000.0
2008-02-08 03:17:00,1.59875,1.59885,1.59875,1.59885,455800000.0
2008-02-08 03:18:00,1.59885,1.59885,1.59875,1.59885,374200000.0
2008-02-08 03:19:00,1.59885,1.59885,1.5988,1.59885,1187900000.0
2008-02-08 03:20:00,1.59885,1.59885,1.59865,1.59865,422100000.0
2008-02-08 03:21:00,1.59865,1.59865,1.59855,1.59865,322500000.0
2008-02-08 03:22:00,1.59865,1.5991,1.59865,1.5991,507100000.0
2008-02-08 03:23:00,1.5991,1.59935,1.5991,1.5993,266300000.0
2008-02-08 03:24:00,1.5993,1.59935,1.5992,1.59925,412100000.0
2008-02-08 03:25:00,1.59925,1.59945,1.5992,1.59945,221500000.0
2008-02-08 03:26:00,1.59945,1.59945,1.59925,1.5993,363200000.0
2008-02-08 03:27:00,1.5993,1.59935,1.5993,1.5993,410100000.0
2008-02-08 03:28:00,1.5993,1.5994,1.5993,1.59935,1726600000.0
2008-02-08 03:29:00,1.59935,1.5994,1.5993,1.5994,1844100000.0
2008-02-08 03:30:00,1.5994,1.59955,1.5994,1.59945,427100000.0
2008-02-08 03:31:00,1.59945,1.5996,1.5994,1.59945,364300000.0
2008-02-08 03:32:00,1.59945,1.5996,1.5994,1.59955,729800000.0
2008-02-08 03:33:00,1.59955,1.5996,1.59915,1.59915,912400000.0
2008-02-08 03:34:00,1.5989,1.5989,1.5989,1.5989,1279500000.0
2008-02-08 03:35:00,1.599,1.599,1.599,1.599,1279500000.0
2008-02-08 03:36:00,1.5989,1.5991,1.5987,1.5991,1279500000.0
2008-02-08 03:37:00,1.59915,1.59915,1.59885,1.59885,1279500000.0
2008-02-08 03:38:00,1.59885,1.59905,1.59835,1.59835,809700000.0
2008-02-08 03:39:00,1.59835,1.59855,1.59825,1.59825,1333200000.0
2008-02-08 03:40:00,1.59825,1.59845,1.59825,1.5984,853600000.0
2008-02-08 03:41:00,1.5984,1.59845,1.59765,1.598,1293900000.0
2008-02-08 03:42:00,1.598,1.59835,1.598,1.59825,1181800000.0
2008-02-08 03:43:00,1.59825,1.59845,1.59825,1.5984,932300000.0
2008-02-08 03:44:00,1.5984,1.59865,1.5984,1.59865,816699998.0
2008-02-08 03:45:00,1.59865,1.5987,1.5984,1.5984,1995900000.0
2008-02-08 03:46:00,1.5984,1.5986,1.5983,1.59855,378700000.0
2008-02-08 03:47:00,1.59855,1.59855,1.59845,1.59845,511100000.0
2008-02-08 03:48:00,1.59845,1.5985,1.59845,1.59845,230500000.0
2008-02-08 03:49:00,1.59845,1.59855,1.5984,1.59855,354600000.0
2008-02-08 03:50:00,1.59855,1.59855,1.5984,1.5985,190300000.0
2008-02-08 03:51:00,1.5985,1.5985,1.5984,1.5984,371200000.0
2008-02-08 03:52:00,1.5984,1.59845,1.5984,1.5984,1632900000.0
2008-02-08 03:53:00,1.5984,1.59855,1.5984,1.59855,435500000.0
2008-02-08 03:54:00,1.59855,1.59875,1.59845,1.59845,1340500000.0
2008-02-08 03:55:00,1.5993,1.5994,1.5993,1.5994,1876100000.0
2008-02-08 03:56:00,1.5985,1.5985,1.59845,1.59845,1876100000.0
2008-02-08 03:57:00,1.59845,1.59845,1.59845,1.59845,513600000.0
2008-02-08 03:58:00,1.59845,1.5985,1.59845,1.5985,404700000.0
2008-02-08 03:59:00,1.5985,1.5985,1.59845,1.5985,487300000.0
2008-02-08 04:00:00,1.5985,1.5986,1.5985,1.59855,368300000.0
2008-02-08 04:01:00,1.59855,1.5986,1.5985,1.5985,455400000.0
2008-02-08 04:02:00,1.5985,1.59855,1.5985,1.59855,318200000.0
2008-02-08 04:03:00,1.59855,1.5987,1.5985,1.5985,1343800000.0
2008-02-08 04:04:00,1.5985,1.5987,1.5985,1.5987,1771200000.0
2008-02-08 04:05:00,1.5987,1.5987,1.5985,1.5985,2035200000.0
2008-02-08 04:06:00,1.5985,1.5985,1.59845,1.59845,1475100000.0
2008-02-08 04:07:00,1.59845,1.5985,1.59845,1.5985,1962000000.0
2008-02-08 04:08:00,1.5985,1.5985,1.59845,1.5985,1778700000.0
2008-02-08 04:09:00,1.5985,1.5985,1.59845,1.59845,917900000.0
2008-02-08 04:10:00,1.5985,1.5985,1.59845,1.59845,179000000.0
2008-02-08 04:11:00,1.5993,1.5994,1.5992,1.5993,2009000001.0
2008-02-08 04:12:00,1.5986,1.5987,1.59855,1.5986,2009000001.0
2008-02-08 04:13:00,1.5986,1.5986,1.5985,1.59855,801800000.0
2008-02-08 04:14:00,1.59855,1.5986,1.5985,1.5986,1792100000.0
2008-02-08 04:15:00,1.5994,1.5994,1.5994,1.5994,876100000.0
2008-02-08 04:16:00,1.5993,1.5994,1.5993,1.5994,876100000.0
2008-02-08 04:19:00,1.5987,1.5988,1.5987,1.5988,876100000.0
2008-02-08 04:20:00,1.5988,1.59895,1.5987,1.5988,1940500000.0
2008-02-08 04:21:00,1.5994,1.5994,1.5993,1.5994,498600000.0
2008-02-08 04:22:00,1.59875,1.5988,1.5987,1.5988,498600000.0
2008-02-08 04:23:00,1.5988,1.59885,1.59875,1.59885,1102300000.0
2008-02-08 04:24:00,1.59885,1.59885,1.59875,1.5988,160300000.0
2008-02-08 04:25:00,1.5993,1.5994,1.5993,1.5994,1214000000.0
2008-02-08 04:26:00,1.5995,1.5996,1.5995,1.5996,1214000000.0
2008-02-08 04:27:00,1.5995,1.5995,1.5993,1.5994,1214000000.0
2008-02-08 04:28:00,1.5993,1.5994,1.5993,1.5994,1214000000.0
2008-02-08 04:29:00,1.59845,1.5985,1.59845,1.59845,1214000000.0
2008-02-08 04:30:00,1.59845,1.59845,1.59845,1.59845,352100000.0
2008-02-08 04:31:00,1.59845,1.59875,1.59845,1.5987,1423500000.0
2008-02-08 04:32:00,1.5987,1.59875,1.5987,1.59875,661200000.0
2008-02-08 04:33:00,1.59875,1.59875,1.59865,1.59865,180300000.0
2008-02-08 04:34:00,1.59865,1.59875,1.59865,1.59875,296600000.0
2008-02-08 04:35:00,1.59875,1.59885,1.59875,1.59885,343600000.0
2008-02-08 04:36:00,1.59885,1.59895,1.5986,1.59895,356500000.0
2008-02-08 04:37:00,1.59895,1.59895,1.59885,1.5989,326500000.0
2008-02-08 04:38:00,1.5989,1.59945,1.5989,1.59945,324900000.0
2008-02-08 04:39:00,1.59945,1.59945,1.59915,1.5992,456500000.0
2008-02-08 04:40:00,1.5992,1.5992,1.5991,1.5992,301200000.0
2008-02-08 04:41:00,1.5992,1.5992,1.5992,1.5992,426200000.0
2008-02-08 04:42:00,1.59915,1.5992,1.5991,1.5991,958800000.0
2008-02-08 04:43:00,1.5991,1.5991,1.59905,1.5991,1866800000.0
2008-02-08 04:44:00,1.599,1.5991,1.599,1.5991,1469300000.0
2008-02-08 04:45:00,1.5992,1.5992,1.5992,1.5992,1469300000.0
2008-02-08 04:46:00,1.5991,1.59915,1.5991,1.5991,1469300000.0
2008-02-08 04:47:00,1.5991,1.59915,1.59905,1.59915,2145500000.0
2008-02-08 04:48:00,1.5992,1.5992,1.5992,1.5992,2020900000.0
2008-02-08 04:49:00,1.5991,1.5993,1.59905,1.59915,2020900000.0
2008-02-08 04:50:00,1.59915,1.5994,1.59915,1.59915,918100000.0
2008-02-08 04:51:00,1.59915,1.5992,1.5991,1.5991,564100000.0
2008-02-08 04:53:00,1.5993,1.5993,1.5993,1.5993,550600000.0
2008-02-08 04:54:00,1.5993,1.5993,1.5992,1.5992,550600000.0
2008-02-08 04:55:00,1.5992,1.59925,1.5992,1.5992,760400000.0
2008-02-08 04:56:00,1.5992,1.5992,1.5992,1.5992,166600000.0
2008-02-08 04:57:00,1.5992,1.5992,1.5992,1.5992,278500000.0
2008-02-08 04:58:00,1.5992,1.59925,1.5992,1.5992,505200000.0
2008-02-08 04:59:00,1.5992,1.5994,1.5992,1.59935,1834400000.0
2008-02-08 05:00:00,1.59935,1.5994,1.5993,1.5993,861300000.0
2008-02-08 05:02:00,1.599,1.599,1.5989,1.599,864900001.0
2008-02-08 05:03:00,1.5993,1.5994,1.59925,1.5993,864900001.0
2008-02-08 05:04:00,1.5993,1.5993,1.5992,1.5992,1297600000.0
2008-02-08 05:05:00,1.5992,1.5993,1.59895,1.5992,1971800000.0
2008-02-08 05:07:00,1.5991,1.5991,1.599,1.599,1676900000.0
2008-02-08 05:08:00,1.5989,1.599,1.5984,1.5985,1676900000.0
2008-02-08 05:09:00,1.5992,1.5993,1.5992,1.5992,1676900000.0
2008-02-08 05:11:00,1.5993,1.5993,1.5992,1.5992,776700000.0
2008-02-08 05:12:00,1.5992,1.5993,1.59915,1.59915,790600000.0
2008-02-08 05:13:00,1.59915,1.5993,1.59915,1.5992,1103500000.0
2008-02-08 05:14:00,1.5992,1.5993,1.5991,1.5993,724400000.0
2008-02-08 05:15:00,1.5993,1.5993,1.5992,1.5992,595400000.0
2008-02-08 05:17:00,1.5993,1.5993,1.5992,1.5992,1572400000.0
2008-02-08 05:18:00,1.5992,1.5992,1.5992,1.5992,311600000.0
2008-02-08 05:19:00,1.5992,1.5992,1.5992,1.5992,578500000.0
2008-02-08 05:20:00,1.5992,1.5992,1.5992,1.5992,720000000.0
2008-02-08 05:21:00,1.5992,1.5993,1.5992,1.5993,1256999967.0
2008-02-08 05:23:00,1.5985,1.5986,1.5984,1.5986,348700000.0
2008-02-08 05:24:00,1.5985,1.5986,1.5985,1.5985,348700000.0
2008-02-08 05:25:00,1.5993,1.59935,1.5993,1.5993,348700000.0
2008-02-08 05:26:00,1.5993,1.5996,1.5993,1.5996,981000000.0
2008-02-08 05:27:00,1.5988,1.5988,1.5984,1.5984,1046800000.0
2008-02-08 05:29:00,1.5993,1.5993,1.5992,1.5992,1046800000.0
2008-02-08 05:30:00,1.5992,1.59925,1.5992,1.5992,524300000.0
2008-02-08 05:31:00,1.5992,1.5992,1.5992,1.5992,787100000.0
2008-02-08 05:32:00,1.5992,1.5994,1.5992,1.5993,567900000.0
2008-02-08 05:33:00,1.5983,1.5984,1.5983,1.5984,1927700000.0
2008-02-08 05:35:00,1.5985,1.5985,1.5985,1.5985,1927700000.0
2008-02-08 05:36:00,1.5994,1.5994,1.5993,1.5993,1927700000.0
2008-02-08 05:37:00,1.5993,1.5994,1.5992,1.5992,1989800000.0
2008-02-08 05:38:00,1.5992,1.5992,1.5991,1.5991,465900000.0
2008-02-08 05:39:00,1.5991,1.5992,1.5991,1.5991,1906800007.0
2008-02-08 05:40:00,1.5991,1.5991,1.5985,1.59865,502299999.0
2008-02-08 05:41:00,1.59865,1.5987,1.59855,1.5987,752700000.0
2008-02-08 05:42:00,1.5987,1.5991,1.5987,1.599,1697800000.0
2008-02-08 05:43:00,1.599,1.5991,1.599,1.5991,1309199998.0
2008-02-08 05:44:00,1.5991,1.5991,1.59895,1.599,173600000.0
2008-02-08 05:45:00,1.599,1.59915,1.59895,1.5991,1004500000.0
2008-02-08 05:46:00,1.5991,1.5991,1.59905,1.59905,600000000.0
2008-02-08 05:47:00,1.59905,1.5991,1.59905,1.5991,337500000.0
2008-02-08 05:48:00,1.5991,1.5994,1.59905,1.59905,1775900000.0
2008-02-08 05:49:00,1.59905,1.5991,1.59905,1.5991,289700000.0
2008-02-08 05:50:00,1.5991,1.5991,1.59905,1.59905,319200000.0
2008-02-08 05:51:00,1.59905,1.59905,1.59905,1.59905,297600000.0
2008-02-08 05:52:00,1.59905,1.59905,1.59905,1.59905,405700000.0
2008-02-08 05:53:00,1.59905,1.5992,1.59905,1.5991,1355200000.0
2008-02-08 05:54:00,1.5991,1.5991,1.59905,1.5991,727300000.0
2008-02-08 05:55:00,1.5991,1.5991,1.59905,1.5991,1216700000.0
2008-02-08 05:56:00,1.599,1.599,1.5987,1.5988,1857600000.0
2008-02-08 05:58:00,1.59875,1.5988,1.5987,1.5988,1134900000.0
2008-02-08 05:59:00,1.5983,1.5983,1.5983,1.5983,706100000.0
2008-02-08 06:00:00,1.5982,1.5983,1.5982,1.5983,706100000.0
2008-02-08 06:01:00,1.5988,1.5988,1.5988,1.5988,706100000.0
2008-02-08 06:02:00,1.5988,1.5989,1.5988,1.59885,319700000.0
2008-02-08 06:03:00,1.59885,1.599,1.5987,1.599,684400000.0
2008-02-08 06:04:00,1.599,1.599,1.59885,1.59885,455100000.0
2008-02-08 06:05:00,1.59885,1.5989,1.59885,1.5989,101800000.0
2008-02-08 06:06:00,1.5989,1.5989,1.59885,1.5989,229600000.0
2008-02-08 06:07:00,1.5989,1.599,1.5989,1.599,381100000.0
2008-02-08 06:08:00,1.599,1.599,1.5983,1.5984,1874300000.0
2008-02-08 06:09:00,1.5986,1.5986,1.5985,1.5986,930900000.0
2008-02-08 06:10:00,1.5985,1.5986,1.59825,1.5983,930900000.0
2008-02-08 06:11:00,1.5983,1.5986,1.5982,1.5986,1402200000.0
2008-02-08 06:12:00,1.5986,1.5986,1.59825,1.59825,1584600000.0
2008-02-08 06:13:00,1.5984,1.5984,1.5984,1.5984,587000000.0
2008-02-08 06:14:00,1.5985,1.5985,1.5984,1.5984,587000000.0
2008-02-08 06:15:00,1.59835,1.5986,1.5983,1.5983,587000000.0
2008-02-08 06:16:00,1.5983,1.5983,1.5983,1.5983,233400000.0
2008-02-08 06:17:00,1.5983,1.59835,1.59825,1.5983,370800000.0
2008-02-08 06:18:00,1.5983,1.5983,1.59825,1.59825,362400000.0
2008-02-08 06:19:00,1.59825,1.5986,1.59825,1.59835,1323200000.0
2008-02-08 06:20:00,1.59835,1.5984,1.59835,1.5984,235200000.0
2008-02-08 06:21:00,1.5984,1.5986,1.59825,1.5983,694500000.0
2008-02-08 06:22:00,1.5983,1.5983,1.59825,1.5983,367300000.0
2008-02-08 06:23:00,1.5983,1.5984,1.5983,1.5984,1287100000.0
2008-02-08 06:24:00,1.5985,1.5985,1.5985,1.5985,1287100000.0
2008-02-08 06:25:00,1.5984,1.5985,1.5984,1.5984,1287100000.0
2008-02-08 06:26:00,1.5984,1.5985,1.5984,1.5985,1287100000.0
2008-02-08 06:27:00,1.5985,1.5985,1.5983,1.5983,1908300000.0
2008-02-08 06:28:00,1.5983,1.5983,1.59825,1.59825,392100000.0
2008-02-08 06:29:00,1.59825,1.5984,1.59825,1.5984,713900000.0
2008-02-08 06:30:00,1.5984,1.5984,1.59835,1.59835,768800000.0
2008-02-08 06:31:00,1.59835,1.5984,1.5983,1.5983,1968900000.0
2008-02-08 06:32:00,1.5983,1.5983,1.5983,1.5983,1150500000.0
2008-02-08 06:33:00,1.5983,1.5983,1.59825,1.5983,874200000.0
2008-02-08 06:34:00,1.5983,1.5983,1.59825,1.59825,505600000.0
2008-02-08 06:35:00,1.5981,1.5982,1.598,1.5981,344000000.0
2008-02-08 06:36:00,1.5984,1.5984,1.5984,1.5984,344000000.0
2008-02-08 06:37:00,1.5984,1.5985,1.5983,1.59835,479300000.0
2008-02-08 06:38:00,1.59835,1.59835,1.59835,1.59835,342900000.0
2008-02-08 06:39:00,1.59835,1.5984,1.59835,1.5984,267100000.0
2008-02-08 06:40:00,1.5984,1.5984,1.59835,1.5984,303600000.0
2008-02-08 06:41:00,1.5984,1.5984,1.59835,1.59835,159300000.0
2008-02-08 06:42:00,1.598,1.5982,1.598,1.5981,615300000.0
2008-02-08 06:43:00,1.5983,1.5985,1.59825,1.5985,615300000.0
2008-02-08 06:44:00,1.5985,1.5986,1.5983,1.59835,753300001.0
2008-02-08 06:45:00,1.59835,1.5984,1.5983,1.59835,444000000.0
2008-02-08 06:46:00,1.59835,1.5984,1.59825,1.5984,417600000.0
2008-02-08 06:47:00,1.5984,1.5984,1.59835,1.5984,1045100000.0
2008-02-08 06:48:00,1.5984,1.59855,1.5984,1.59855,740700000.0
2008-02-08 06:49:00,1.59855,1.59855,1.5985,1.5985,712400000.0
2008-02-08 06:50:00,1.5985,1.5985,1.5984,1.5985,1335400000.0
2008-02-08 06:51:00,1.5985,1.5986,1.5984,1.5985,1499900000.0
2008-02-08 06:52:00,1.5985,1.5985,1.5984,1.5984,762400000.0
2008-02-08 06:53:00,1.5981,1.5981,1.5979,1.5979,1037000000.0
2008-02-08 06:54:00,1.5984,1.5984,1.59835,1.59835,1037000000.0
2008-02-08 06:55:00,1.59835,1.5984,1.59835,1.5984,1219600000.0
2008-02-08 06:56:00,1.5973,1.5974,1.597,1.5974,1944300000.0
2008-02-08 06:57:00,1.5983,1.5984,1.5983,1.59835,1944300000.0
2008-02-08 06:58:00,1.59835,1.59835,1.5983,1.5983,313100000.0
2008-02-08 06:59:00,1.5983,1.59835,1.5982,1.59835,448500000.0
2008-02-08 07:00:00,1.59835,1.59835,1.5982,1.5983,1721999998.0
2008-02-08 07:01:00,1.5983,1.5983,1.5982,1.5982,883700000.0
2008-02-08 07:02:00,1.5982,1.59835,1.5982,1.59835,1241100000.0
2008-02-08 07:03:00,1.59835,1.59835,1.5982,1.59825,368000000.0
2008-02-08 07:04:00,1.5979,1.5979,1.5977,1.5979,900000000.0
2008-02-08 07:05:00,1.5978,1.598,1.5978,1.5979,900000000.0
2008-02-08 07:06:00,1.5986,1.5987,1.5986,1.5987,900000000.0
2008-02-08 07:07:00,1.5987,1.59895,1.5986,1.5988,1495800001.0
2008-02-08 07:09:00,1.5976,1.5978,1.5976,1.5977,520500000.0
2008-02-08 07:10:00,1.5986,1.5986,1.59855,1.59855,520500000.0
2008-02-08 07:11:00,1.59855,1.5986,1.5985,1.59855,1713400000.0
2008-02-08 07:12:00,1.5978,1.5979,1.5978,1.5978,1200800000.0
2008-02-08 07:13:00,1.5985,1.5985,1.5984,1.5984,1200800000.0
2008-02-08 07:14:00,1.5978,1.5978,1.5977,1.5977,898000000.0
2008-02-08 07:15:00,1.5976,1.5981,1.5976,1.598,898000000.0
2008-02-08 07:16:00,1.5979,1.5979,1.5976,1.5977,898000000.0
2008-02-08 07:17:00,1.5985,1.5986,1.59845,1.5985,898000000.0
2008-02-08 07:18:00,1.5985,1.5986,1.5984,1.5985,923800001.0
2008-02-08 07:19:00,1.5985,1.5986,1.5984,1.5984,823200000.0
2008-02-08 07:20:00,1.5984,1.5985,1.5984,1.5985,1980600000.0
2008-02-08 07:21:00,1.5985,1.5985,1.5984,1.5984,1069200000.0
2008-02-08 07:22:00,1.5984,1.5985,1.59835,1.59835,1164300000.0
2008-02-08 07:24:00,1.5985,1.5985,1.5984,1.5984,1465800000.0
2008-02-08 07:25:00,1.5984,1.5985,1.5984,1.5985,615500000.0
2008-02-08 07:26:00,1.5985,1.5985,1.5984,1.5985,1089800000.0
2008-02-08 07:27:00,1.5985,1.5985,1.59835,1.5985,1266400000.0
2008-02-08 07:28:00,1.5985,1.5985,1.5982,1.5982,528800000.0
2008-02-08 07:29:00,1.5982,1.5982,1.5982,1.5982,400700000.0
2008-02-08 07:30:00,1.5982,1.5982,1.5982,1.5982,408600000.0
2008-02-08 07:31:00,1.598,1.5981,1.598,1.598,232100000.0
2008-02-08 07:32:00,1.5981,1.5981,1.598,1.5981,232100000.0
2008-02-08 07:33:00,1.59825,1.5983,1.5981,1.5982,232100000.0
2008-02-08 07:34:00,1.5982,1.5982,1.5981,1.5981,1339200000.0
2008-02-08 07:35:00,1.598,1.5981,1.598,1.5981,1696700000.0
2008-02-08 07:36:00,1.5981,1.5981,1.59805,1.5981,1696700000.0
2008-02-08 07:37:00,1.5981,1.5981,1.59805,1.59805,1504700000.0
2008-02-08 07:38:00,1.59805,1.5981,1.59805,1.59805,464000000.0
2008-02-08 07:39:00,1.59805,1.59805,1.59805,1.59805,457600000.0
2008-02-08 07:40:00,1.59805,1.59805,1.59805,1.59805,354800000.0
2008-02-08 07:41:00,1.598,1.5981,1.5979,1.598,1231300000.0
2008-02-08 07:42:00,1.5979,1.5982,1.5979,1.5982,1231300000.0
2008-02-08 07:43:00,1.5981,1.5982,1.59805,1.5982,1231300000.0
2008-02-08 07:44:00,1.5982,1.5982,1.5981,1.5981,342800000.0
2008-02-08 07:45:00,1.5976,1.5985,1.5971,1.5981,405300000.0
2008-02-08 07:46:00,1.59805,1.5982,1.59805,1.59815,405300000.0
2008-02-08 07:47:00,1.59815,1.5982,1.59815,1.59815,374600000.0
2008-02-08 07:48:00,1.598,1.5981,1.5978,1.5978,1319800000.0
2008-02-08 07:49:00,1.59805,1.59815,1.59805,1.5981,1319800000.0
2008-02-08 07:50:00,1.5981,1.5981,1.598,1.59805,460900000.0
2008-02-08 07:51:00,1.59805,1.59805,1.598,1.59805,620800000.0
2008-02-08 07:52:00,1.59805,1.59805,1.59795,1.598,248500000.0
2008-02-08 07:53:00,1.598,1.59805,1.598,1.598,2128800000.0
2008-02-08 07:54:00,1.598,1.59805,1.59765,1.59765,468400000.0
2008-02-08 07:55:00,1.59765,1.59765,1.59755,1.59755,1562900000.0
2008-02-08 07:56:00,1.5971,1.5977,1.5967,1.5977,963400000.0
2008-02-08 07:57:00,1.59735,1.5975,1.59725,1.5973,963400000.0
2008-02-08 07:58:00,1.5973,1.59765,1.59725,1.59765,1330700022.0
2008-02-08 07:59:00,1.59765,1.5978,1.5976,1.59765,442200000.0
2008-02-08 08:00:00,1.59765,1.5979,1.59765,1.5979,568800000.0
2008-02-08 08:01:00,1.5979,1.5979,1.59775,1.5979,341900000.0
2008-02-08 08:02:00,1.5979,1.5979,1.59775,1.5978,449600000.0
2008-02-08 08:03:00,1.5978,1.59785,1.59775,1.5978,959600001.0
2008-02-08 08:04:00,1.5978,1.5979,1.5977,1.59785,455400000.0
2008-02-08 08:05:00,1.59785,1.59795,1.59775,1.59785,407600000.0
2008-02-08 08:06:00,1.59785,1.598,1.59785,1.598,365900000.0
2008-02-08 08:07:00,1.598,1.598,1.59765,1.59765,694200000.0
2008-02-08 08:08:00,1.59765,1.59765,1.59765,1.59765,920300000.0
2008-02-08 08:09:00,1.59765,1.5978,1.59765,1.59775,325500000.0
2008-02-08 08:10:00,1.59775,1.59775,1.59755,1.59775,685099985.0
2008-02-08 08:11:00,1.59775,1.59785,1.59775,1.59785,387000000.0
2008-02-08 08:12:00,1.59785,1.5979,1.5978,1.5978,1041800000.0
2008-02-08 08:13:00,1.5978,1.59785,1.59765,1.59765,1367200000.0
2008-02-08 08:14:00,1.59765,1.59775,1.59765,1.59775,1521400000.0
2008-02-08 08:15:00,1.59775,1.5981,1.59765,1.598,331100000.0
2008-02-08 08:16:00,1.598,1.598,1.59755,1.59775,521900000.0
2008-02-08 08:17:00,1.59775,1.59785,1.5977,1.59785,410700000.0
2008-02-08 08:18:00,1.59785,1.5979,1.59785,1.5979,411000000.0
2008-02-08 08:19:00,1.5979,1.5979,1.5979,1.5979,273400000.0
2008-02-08 08:20:00,1.5979,1.598,1.5979,1.598,307800000.0
2008-02-08 08:21:00,1.598,1.5981,1.598,1.598,244700000.0
2008-02-08 08:22:00,1.598,1.598,1.59795,1.598,258500000.0
2008-02-08 08:23:00,1.598,1.598,1.598,1.598,237600000.0
2008-02-08 08:24:00,1.598,1.598,1.598,1.598,320400000.0
2008-02-08 08:25:00,1.598,1.598,1.59795,1.598,533600000.0
2008-02-08 08:26:00,1.598,1.598,1.598,1.598,313200000.0
2008-02-08 08:27:00,1.598,1.598,1.59795,1.598,286800000.0
2008-02-08 08:28:00,1.598,1.5981,1.59795,1.5981,261700000.0
2008-02-08 08:29:00,1.5981,1.5983,1.5981,1.5983,326700000.0
2008-02-08 08:30:00,1.5983,1.5983,1.59805,1.59805,1112500000.0
2008-02-08 08:31:00,1.59805,1.59805,1.598,1.598,297100000.0
2008-02-08 08:32:00,1.59805,1.5981,1.59805,1.59805,508000000.0
2008-02-08 08:33:00,1.59805,1.59805,1.598,1.598,551200000.0
2008-02-08 08:34:00,1.598,1.5981,1.598,1.598,993500000.0
2008-02-08 08:35:00,1.598,1.59815,1.598,1.5981,526600000.0
2008-02-08 08:36:00,1.5981,1.5982,1.598,1.598,277600000.0
2008-02-08 08:37:00,1.598,1.598,1.598,1.598,713400000.0
2008-02-08 08:38:00,1.598,1.59805,1.598,1.598,724600000.0
2008-02-08 08:39:00,1.598,1.59805,1.598,1.59805,650200000.0
2008-02-08 08:40:00,1.598,1.5981,1.598,1.598,296200000.0
2008-02-08 08:41:00,1.598,1.5981,1.598,1.5981,485900000.0
2008-02-08 08:42:00,1.5981,1.5982,1.59805,1.59815,63600000.0
2008-02-08 08:43:00,1.59815,1.59825,1.59805,1.59805,75500000.0
2008-02-08 08:44:00,1.59805,1.5981,1.5979,1.5981,87300000.0
2008-02-08 08:45:00,1.5981,1.5986,1.59735,1.59805,167200000.0
2008-02-08 08:46:00,1.5981,1.59835,1.59795,1.59825,82600000.0
2008-02-08 08:47:00,1.59825,1.59825,1.59805,1.59805,227500000.0
2008-02-08 08:48:00,1.59805,1.59805,1.59775,1.59775,233900000.0
2008-02-08 08:49:00,1.59775,1.5982,1.59775,1.59815,97100000.0
2008-02-08 08:50:00,1.59815,1.5983,1.598,1.5981,116700000.0
2008-02-08 08:51:00,1.5981,1.5981,1.59795,1.598,57700000.0
2008-02-08 08:52:00,1.598,1.59805,1.59785,1.59805,56400000.0
2008-02-08 08:53:00,1.59805,1.5982,1.5979,1.5982,193800000.0
2008-02-08 08:54:00,1.5982,1.5982,1.59785,1.598,206600000.0
2008-02-08 08:55:00,1.598,1.598,1.59735,1.59735,79200000.0
2008-02-08 08:56:00,1.59735,1.5979,1.59685,1.5979,113100000.0
2008-02-08 08:57:00,1.5979,1.59795,1.5977,1.59795,81600000.0
2008-02-08 08:58:00,1.59795,1.5984,1.59775,1.59835,63400000.0
2008-02-08 08:59:00,1.59835,1.59915,1.5983,1.59895,88600000.0
2008-02-08 09:00:00,1.59895,1.5991,1.5986,1.59875,151100000.0
2008-02-08 09:01:00,1.59875,1.59875,1.59865,1.5987,108800000.0
2008-02-08 09:02:00,1.59875,1.59885,1.59855,1.5988,88700000.0
2008-02-08 09:03:00,1.5988,1.5988,1.5988,1.5988,51000000.0
2008-02-08 09:04:00,1.5988,1.59885,1.5985,1.5987,146600000.0
2008-02-08 09:05:00,1.59865,1.5987,1.59855,1.59855,298900000.0
2008-02-08 09:06:00,1.59855,1.59875,1.5985,1.59875,236100000.0
2008-02-08 09:07:00,1.5988,1.59885,1.59865,1.59875,503100000.0
2008-02-08 09:08:00,1.59875,1.5988,1.5987,1.59875,194400000.0
2008-02-08 09:09:00,1.59875,1.5991,1.5987,1.5991,106700000.0
2008-02-08 09:10:00,1.5991,1.5992,1.5989,1.5992,78800000.0
2008-02-08 09:11:00,1.5992,1.59925,1.59885,1.59905,209800000.0
2008-02-08 09:12:00,1.59905,1.5991,1.599,1.599,51000000.0
2008-02-08 09:13:00,1.599,1.59975,1.599,1.59975,49800000.0
2008-02-08 09:14:00,1.59975,1.5999,1.5997,1.5997,53000000.0
2008-02-08 09:15:00,1.5997,1.59975,1.5997,1.5997,52400000.0
2008-02-08 09:16:00,1.5997,1.59995,1.5997,1.59995,58300000.0
2008-02-08 09:17:00,1.59995,1.6004,1.5999,1.6002,48000000.0
2008-02-08 09:18:00,1.6002,1.6004,1.60015,1.6003,49400000.0
2008-02-08 09:19:00,1.6003,1.60045,1.6002,1.6003,50200000.0
2008-02-08 09:20:00,1.6003,1.60045,1.60015,1.6002,77300000.0
2008-02-08 09:21:00,1.6002,1.6002,1.59935,1.5994,55600000.0
2008-02-08 09:22:00,1.59935,1.5998,1.5993,1.5998,76000000.0
2008-02-08 09:23:00,1.60005,1.6003,1.59975,1.60025,82500000.0
2008-02-08 09:24:00,1.60025,1.60105,1.6002,1.6009,309099999.0
2008-02-08 09:25:00,1.6009,1.601,1.6008,1.60085,68100000.0
2008-02-08 09:26:00,1.60085,1.60085,1.60035,1.60065,96800000.0
2008-02-08 09:27:00,1.60065,1.6007,1.6004,1.6006,79000000.0
2008-02-08 09:28:00,1.6006,1.6007,1.60045,1.6005,130900000.0
2008-02-08 09:29:00,1.60055,1.60075,1.60045,1.60075,126400000.0
2008-02-08 09:30:00,1.60075,1.6009,1.6005,1.60075,115400000.0
2008-02-08 09:31:00,1.60075,1.60075,1.6005,1.6007,118400000.0
2008-02-08 09:32:00,1.6007,1.6007,1.6006,1.60065,84200000.0
2008-02-08 09:33:00,1.60065,1.6008,1.6006,1.60065,76400000.0
2008-02-08 09:34:00,1.60065,1.6008,1.6005,1.6006,119100000.0
2008-02-08 09:35:00,1.60065,1.6007,1.60045,1.60045,419200000.0
2008-02-08 09:36:00,1.60045,1.60055,1.6001,1.60025,150800000.0
2008-02-08 09:37:00,1.60025,1.6004,1.6001,1.6002,95300000.0
2008-02-08 09:38:00,1.6002,1.6006,1.60015,1.6004,119900000.0
2008-02-08 09:39:00,1.60035,1.6007,1.60035,1.60055,59400000.0
2008-02-08 09:40:00,1.60055,1.60055,1.60025,1.6003,175900000.0
2008-02-08 09:41:00,1.6003,1.6004,1.6,1.6001,153800000.0
2008-02-08 09:42:00,1.6001,1.60015,1.59995,1.6001,147000000.0
2008-02-08 09:43:00,1.6001,1.6002,1.6001,1.6001,158200000.0
2008-02-08 09:44:00,1.6001,1.6002,1.6001,1.6002,219200000.0
2008-02-08 09:45:00,1.6002,1.6003,1.6001,1.6002,138500000.0
2008-02-08 09:46:00,1.6002,1.6002,1.5995,1.5996,258800000.0
2008-02-08 09:47:00,1.5996,1.59965,1.5994,1.5994,1037400000.0
2008-02-08 09:48:00,1.5994,1.5995,1.5994,1.5994,85600000.0
2008-02-08 09:49:00,1.5994,1.59985,1.5994,1.5998,197400000.0
2008-02-08 09:50:00,1.5998,1.6,1.5998,1.5998,133500000.0
2008-02-08 09:51:00,1.5998,1.5998,1.5995,1.59955,276300000.0
2008-02-08 09:52:00,1.59955,1.6001,1.59955,1.6001,489200000.0
2008-02-08 09:53:00,1.6001,1.6001,1.59965,1.59995,221500001.0
2008-02-08 09:54:00,1.59995,1.6,1.59985,1.5999,145100000.0
2008-02-08 09:55:00,1.5999,1.6,1.5999,1.5999,174100000.0
2008-02-08 09:56:00,1.5999,1.60025,1.5999,1.60025,96000000.0
2008-02-08 09:57:00,1.60025,1.60085,1.60025,1.60065,66000000.0
2008-02-08 09:58:00,1.60075,1.60075,1.60045,1.6005,51900000.0
2008-02-08 09:59:00,1.6005,1.60085,1.6005,1.6007,54600000.0
2008-02-08 10:00:00,1.6007,1.6009,1.6006,1.6007,75400000.0
2008-02-08 10:01:00,1.60075,1.6008,1.59985,1.6,168900000.0
2008-02-08 10:02:00,1.6,1.6006,1.5999,1.6003,106400000.0
2008-02-08 10:03:00,1.6003,1.6005,1.6003,1.60035,124800000.0
2008-02-08 10:04:00,1.60035,1.60045,1.6003,1.6004,163900000.0
2008-02-08 10:05:00,1.6004,1.6004,1.6003,1.6003,184300000.0
2008-02-08 10:06:00,1.6003,1.6004,1.5998,1.59985,261700000.0
2008-02-08 10:07:00,1.59985,1.6001,1.59985,1.6001,276300000.0
2008-02-08 10:08:00,1.6001,1.6004,1.60005,1.6004,120800000.0
2008-02-08 10:09:00,1.6004,1.6006,1.6003,1.6006,134500000.0
2008-02-08 10:10:00,1.6006,1.6007,1.60055,1.6007,133500000.0
2008-02-08 10:11:00,1.6007,1.6007,1.6003,1.6004,136600000.0
2008-02-08 10:12:00,1.6004,1.6008,1.6003,1.6007,68700000.0
2008-02-08 10:13:00,1.6007,1.60075,1.6004,1.60055,66400000.0
2008-02-08 10:14:00,1.60055,1.60075,1.6005,1.6006,53800000.0
2008-02-08 10:15:00,1.6006,1.6008,1.60045,1.6008,78600000.0
2008-02-08 10:16:00,1.6008,1.60115,1.6006,1.60115,102900000.0
2008-02-08 10:17:00,1.60115,1.6019,1.601,1.6012,109000000.0
2008-02-08 10:18:00,1.6012,1.6013,1.6009,1.6012,224800000.0
2008-02-08 10:19:00,1.60115,1.6013,1.601,1.601,519500000.0
2008-02-08 10:20:00,1.6011,1.6016,1.601,1.60155,384300001.0
2008-02-08 10:21:00,1.60155,1.6018,1.60155,1.6017,671600000.0
2008-02-08 10:22:00,1.6017,1.602,1.60155,1.60165,251300000.0
2008-02-08 10:23:00,1.60175,1.6023,1.60145,1.60175,339200001.0
2008-02-08 10:24:00,1.60175,1.602,1.60175,1.60185,409200000.0
2008-02-08 10:25:00,1.60185,1.602,1.6014,1.6017,141300000.0
2008-02-08 10:26:00,1.6017,1.60185,1.6015,1.6015,52400000.0
2008-02-08 10:27:00,1.6015,1.60155,1.60125,1.60145,50500000.0
2008-02-08 10:28:00,1.6014,1.6018,1.60135,1.60175,151900000.0
2008-02-08 10:29:00,1.60165,1.6019,1.6016,1.60185,72400000.0
2008-02-08 10:30:00,1.60185,1.6022,1.6018,1.6022,53400000.0
2008-02-08 10:31:00,1.60215,1.60215,1.602,1.602,130600000.0
2008-02-08 10:32:00,1.602,1.6021,1.6018,1.60195,130100000.0
2008-02-08 10:33:00,1.60195,1.6026,1.60195,1.60235,142000000.0
2008-02-08 10:34:00,1.60235,1.6025,1.60205,1.60225,124400000.0
2008-02-08 10:35:00,1.60225,1.60245,1.6022,1.6024,84600000.0
2008-02-08 10:36:00,1.6024,1.6028,1.6024,1.60275,54000000.0
2008-02-08 10:37:00,1.60275,1.6032,1.60275,1.6028,113500000.0
2008-02-08 10:38:00,1.6028,1.6029,1.6023,1.60275,93500000.0
2008-02-08 10:39:00,1.60275,1.60275,1.60235,1.60245,47100000.0
2008-02-08 10:40:00,1.60245,1.6025,1.6022,1.6024,49400000.0
2008-02-08 10:41:00,1.6024,1.60245,1.60225,1.60245,50700000.0
2008-02-08 10:42:00,1.60245,1.6029,1.60245,1.6027,68400000.0
2008-02-08 10:43:00,1.6027,1.603,1.6027,1.6029,113800000.0
2008-02-08 10:44:00,1.6029,1.60305,1.60285,1.60285,82800000.0
2008-02-08 10:45:00,1.60285,1.6029,1.60265,1.60285,69700000.0
2008-02-08 10:46:00,1.60285,1.60285,1.6025,1.6025,106900000.0
2008-02-08 10:47:00,1.6025,1.6025,1.6021,1.6022,100300000.0
2008-02-08 10:48:00,1.6022,1.6024,1.60215,1.60235,62000000.0
2008-02-08 10:49:00,1.60235,1.60235,1.6021,1.6021,55100000.0
2008-02-08 10:50:00,1.6021,1.6023,1.6019,1.6021,181700000.0
2008-02-08 10:51:00,1.60205,1.6021,1.60205,1.60205,353100000.0
2008-02-08 10:52:00,1.60205,1.6022,1.60185,1.6021,224300000.0
2008-02-08 10:53:00,1.6021,1.6022,1.60205,1.60215,219100000.0
2008-02-08 10:54:00,1.60215,1.6022,1.602,1.602,118900000.0
2008-02-08 10:55:00,1.602,1.6022,1.6019,1.6021,139300000.0
2008-02-08 10:56:00,1.6021,1.6023,1.6021,1.6022,143200000.0
2008-02-08 10:57:00,1.6022,1.6022,1.6021,1.6022,153800000.0
2008-02-08 10:58:00,1.6022,1.6022,1.60205,1.6022,117500000.0
2008-02-08 10:59:00,1.6022,1.60235,1.6022,1.60235,95600000.0
2008-02-08 11:00:00,1.60235,1.6024,1.6022,1.6022,107700000.0
2008-02-08 11:01:00,1.6022,1.60275,1.6022,1.60225,72000000.0
2008-02-08 11:02:00,1.60225,1.60235,1.6021,1.60235,64300000.0
2008-02-08 11:03:00,1.60235,1.60255,1.60235,1.60255,52100000.0
2008-02-08 11:04:00,1.60255,1.60265,1.60245,1.6025,86200000.0
2008-02-08 11:05:00,1.6025,1.6027,1.6025,1.60265,89400000.0
2008-02-08 11:06:00,1.6026,1.6029,1.6026,1.60275,87900000.0
2008-02-08 11:07:00,1.6028,1.6028,1.60205,1.6021,72500000.0
2008-02-08 11:08:00,1.6021,1.60215,1.60205,1.60205,151300000.0
2008-02-08 11:09:00,1.60205,1.6022,1.60195,1.6021,131600000.0
2008-02-08 11:10:00,1.6021,1.6022,1.60205,1.6021,108700000.0
2008-02-08 11:11:00,1.6021,1.6021,1.60185,1.602,215200000.0
2008-02-08 11:12:00,1.602,1.6021,1.60195,1.60205,147800000.0
2008-02-08 11:13:00,1.60205,1.6022,1.602,1.602,171400000.0
2008-02-08 11:14:00,1.602,1.60225,1.602,1.6021,117400000.0
2008-02-08 11:15:00,1.60215,1.60245,1.60215,1.6023,132700000.0
2008-02-08 11:16:00,1.6023,1.6024,1.60215,1.60225,56800000.0
2008-02-08 11:17:00,1.60225,1.6023,1.60205,1.60215,75300000.0
2008-02-08 11:18:00,1.60215,1.6023,1.60205,1.6022,271700000.0
2008-02-08 11:19:00,1.6022,1.60235,1.6022,1.6022,139000000.0
2008-02-08 11:20:00,1.6022,1.6023,1.602,1.602,174300000.0
2008-02-08 11:21:00,1.602,1.60205,1.60195,1.60195,312900000.0
2008-02-08 11:22:00,1.60195,1.602,1.60195,1.602,385700000.0
2008-02-08 11:23:00,1.602,1.6021,1.60195,1.602,179100000.0
2008-02-08 11:24:00,1.602,1.602,1.6018,1.6019,345800002.0
2008-02-08 11:25:00,1.6019,1.60195,1.6018,1.6019,146700000.0
2008-02-08 11:26:00,1.6019,1.602,1.6019,1.602,125400000.0
2008-02-08 11:27:00,1.602,1.6022,1.602,1.6021,124000000.0
2008-02-08 11:28:00,1.6021,1.6021,1.60195,1.602,127800000.0
2008-02-08 11:29:00,1.602,1.602,1.60175,1.60175,355200000.0
2008-02-08 11:30:00,1.60175,1.6018,1.60175,1.6018,2124500000.0
2008-02-08 11:31:00,1.6018,1.6018,1.60165,1.6017,48300000.0
2008-02-08 11:32:00,1.6017,1.60185,1.60165,1.60185,104900000.0
2008-02-08 11:33:00,1.60185,1.60185,1.60165,1.60175,385400000.0
2008-02-08 11:34:00,1.60175,1.60185,1.6017,1.60175,46000000.0
2008-02-08 11:35:00,1.60175,1.602,1.6017,1.6019,85700000.0
2008-02-08 11:36:00,1.6019,1.602,1.6017,1.602,804300000.0
2008-02-08 11:37:00,1.602,1.6021,1.6018,1.60205,159900000.0
2008-02-08 11:38:00,1.60205,1.60215,1.6019,1.602,230300000.0
2008-02-08 11:39:00,1.602,1.602,1.60175,1.60175,432900000.0
2008-02-08 11:40:00,1.60175,1.60175,1.6015,1.6016,1323300000.0
2008-02-08 11:41:00,1.6016,1.60175,1.6015,1.6016,347300000.0
2008-02-08 11:42:00,1.6016,1.6017,1.60115,1.6013,122300000.0
2008-02-08 11:43:00,1.6013,1.60165,1.6012,1.6014,108200000.0
2008-02-08 11:44:00,1.6014,1.60145,1.6012,1.60135,68000000.0
2008-02-08 11:45:00,1.60135,1.60145,1.60125,1.6013,55100000.0
2008-02-08 11:46:00,1.6013,1.60165,1.60125,1.60155,91300000.0
2008-02-08 11:47:00,1.60155,1.6017,1.60145,1.6017,60700000.0
2008-02-08 11:48:00,1.6017,1.6018,1.6016,1.6017,68800000.0
2008-02-08 11:49:00,1.6017,1.60195,1.6017,1.60195,58500000.0
2008-02-08 11:50:00,1.60195,1.60215,1.60165,1.6018,50600000.0
2008-02-08 11:51:00,1.60185,1.6019,1.60155,1.6018,54500000.0
2008-02-08 11:52:00,1.6018,1.602,1.6017,1.6018,46300000.0
2008-02-08 11:53:00,1.6018,1.60185,1.6017,1.60185,94000000.0
2008-02-08 11:54:00,1.60185,1.602,1.60165,1.6017,309800000.0
2008-02-08 11:55:00,1.6017,1.6018,1.60165,1.60165,1482400000.0
2008-02-08 11:56:00,1.60165,1.60165,1.6014,1.6015,612200000.0
2008-02-08 11:57:00,1.6015,1.6015,1.6011,1.60115,109700000.0
2008-02-08 11:58:00,1.60115,1.6013,1.60095,1.6011,97000000.0
2008-02-08 11:59:00,1.6011,1.6012,1.6008,1.6012,89800000.0
2008-02-08 12:00:00,1.6012,1.6017,1.6011,1.6016,48100000.0
2008-02-08 12:01:00,1.6016,1.6019,1.6012,1.6018,85200000.0
2008-02-08 12:02:00,1.6018,1.6018,1.6014,1.60165,1302900002.0
2008-02-08 12:03:00,1.60165,1.60165,1.6015,1.6016,1620100000.0
2008-02-08 12:04:00,1.6016,1.6018,1.6014,1.60175,138700000.0
2008-02-08 12:05:00,1.60175,1.6019,1.6017,1.60185,56800000.0
2008-02-08 12:06:00,1.60185,1.60185,1.6016,1.6017,48300000.0
2008-02-08 12:07:00,1.6017,1.60185,1.60165,1.60185,57300000.0
2008-02-08 12:08:00,1.60185,1.602,1.60175,1.60195,72200000.0
2008-02-08 12:09:00,1.60195,1.602,1.60185,1.60195,53200000.0
2008-02-08 12:10:00,1.60195,1.60195,1.60175,1.60185,297300000.0
2008-02-08 12:11:00,1.60185,1.60185,1.6015,1.6017,386500000.0
2008-02-08 12:12:00,1.6017,1.6017,1.6015,1.60165,219900000.0
2008-02-08 12:13:00,1.60165,1.60165,1.6015,1.6016,121600000.0
2008-02-08 12:14:00,1.6016,1.6016,1.6014,1.6015,285300000.0
2008-02-08 12:15:00,1.6015,1.6018,1.6014,1.6017,699400000.0
2008-02-08 12:16:00,1.6017,1.602,1.6014,1.60145,291800000.0
2008-02-08 12:17:00,1.60145,1.6015,1.6012,1.6014,277100000.0
2008-02-08 12:18:00,1.6014,1.6016,1.6014,1.6015,229600000.0
2008-02-08 12:19:00,1.6015,1.60165,1.6014,1.60155,128700000.0
2008-02-08 12:20:00,1.60155,1.6016,1.60125,1.6013,138800000.0
2008-02-08 12:21:00,1.60125,1.6014,1.6012,1.6012,95000000.0
2008-02-08 12:22:00,1.6012,1.6012,1.6007,1.60075,80600000.0
2008-02-08 12:23:00,1.60075,1.6009,1.6007,1.6008,98500000.0
2008-02-08 12:24:00,1.6008,1.601,1.60075,1.60075,48100000.0
2008-02-08 12:25:00,1.6008,1.6008,1.6005,1.60065,46500000.0
2008-02-08 12:26:00,1.60065,1.6008,1.6006,1.6007,47400000.0
2008-02-08 12:27:00,1.6007,1.60105,1.60065,1.60095,48600000.0
2008-02-08 12:28:00,1.60095,1.60105,1.60075,1.60095,46700000.0
2008-02-08 12:29:00,1.60095,1.60105,1.60095,1.60095,47800000.0
2008-02-08 12:30:00,1.60095,1.601,1.60075,1.6009,48300000.0
2008-02-08 12:31:00,1.6009,1.601,1.6007,1.60075,51500000.0
2008-02-08 12:32:00,1.60075,1.60095,1.6007,1.6007,67100000.0
2008-02-08 12:33:00,1.6007,1.6008,1.60055,1.6006,54100000.0
2008-02-08 12:34:00,1.6006,1.6006,1.6001,1.6005,57800000.0
2008-02-08 12:35:00,1.6005,1.60055,1.6003,1.6005,54100000.0
2008-02-08 12:36:00,1.6005,1.60065,1.6004,1.60065,48000000.0
2008-02-08 12:37:00,1.60065,1.60075,1.60055,1.60065,50300000.0
2008-02-08 12:38:00,1.60065,1.60075,1.60045,1.60045,50900000.0
2008-02-08 12:39:00,1.60045,1.6005,1.60025,1.60035,75600000.0
2008-02-08 12:40:00,1.60035,1.6004,1.60015,1.6003,58800000.0
2008-02-08 12:41:00,1.6003,1.60035,1.6001,1.60015,62800000.0
2008-02-08 12:42:00,1.60015,1.6004,1.60015,1.6003,166900000.0
2008-02-08 12:43:00,1.6003,1.60035,1.6002,1.60025,46400000.0
2008-02-08 12:44:00,1.60025,1.6003,1.6002,1.6003,49800000.0
2008-02-08 12:45:00,1.6003,1.6003,1.60015,1.6003,53700000.0
2008-02-08 12:46:00,1.6003,1.60035,1.60015,1.6002,57600000.0
2008-02-08 12:47:00,1.6002,1.60025,1.60015,1.60025,57500000.0
2008-02-08 12:48:00,1.60025,1.60045,1.6002,1.60025,67600000.0
2008-02-08 12:49:00,1.60025,1.6003,1.6002,1.60025,52000000.0
2008-02-08 12:50:00,1.60025,1.6005,1.6002,1.60045,64300000.0
2008-02-08 12:51:00,1.60045,1.6005,1.6004,1.6004,67900000.0
2008-02-08 12:52:00,1.6004,1.6005,1.6003,1.60045,79400000.0
2008-02-08 12:53:00,1.60045,1.60045,1.6003,1.6003,59200000.0
2008-02-08 12:54:00,1.60035,1.6005,1.60015,1.60025,131100000.0
2008-02-08 12:55:00,1.60025,1.6006,1.60025,1.60045,58400000.0
2008-02-08 12:56:00,1.60045,1.60085,1.60035,1.6007,65100000.0
2008-02-08 12:57:00,1.6007,1.60075,1.6006,1.60065,49000000.0
2008-02-08 12:58:00,1.6006,1.6006,1.6004,1.6004,93900000.0
2008-02-08 12:59:00,1.6004,1.60045,1.6003,1.6003,500000000.0
2008-02-08 13:00:00,1.6003,1.6003,1.6,1.60005,790600000.0
2008-02-08 13:01:00,1.60005,1.6002,1.5998,1.5999,816800000.0
2008-02-08 13:02:00,1.5999,1.60005,1.5997,1.5998,952900032.0
2008-02-08 13:03:00,1.5998,1.5998,1.5997,1.5998,454400002.0
2008-02-08 13:04:00,1.5998,1.5999,1.59975,1.5999,1164500000.0
2008-02-08 13:05:00,1.5999,1.5999,1.599,1.5991,857600000.0
2008-02-08 13:06:00,1.5991,1.59955,1.5991,1.59955,199200000.0
2008-02-08 13:07:00,1.59955,1.59955,1.5985,1.5985,1025500001.0
2008-02-08 13:08:00,1.5985,1.5993,1.59845,1.5993,331600000.0
2008-02-08 13:09:00,1.5993,1.59945,1.59905,1.59945,170700000.0
2008-02-08 13:10:00,1.59945,1.5995,1.59915,1.5993,117500000.0
2008-02-08 13:11:00,1.59925,1.59925,1.599,1.59905,107500000.0
2008-02-08 13:12:00,1.59905,1.5993,1.59895,1.5993,58500000.0
2008-02-08 13:13:00,1.5993,1.5994,1.59925,1.59925,90400000.0
2008-02-08 13:14:00,1.59925,1.59925,1.59905,1.5991,95500000.0
2008-02-08 13:15:00,1.59915,1.59925,1.5991,1.5991,75100000.0
2008-02-08 13:16:00,1.5991,1.5994,1.5991,1.5992,100300000.0
2008-02-08 13:17:00,1.5992,1.5993,1.59915,1.5992,103400001.0
2008-02-08 13:18:00,1.5992,1.5994,1.59915,1.59935,246800002.0
2008-02-08 13:19:00,1.59935,1.5998,1.59935,1.59965,128000000.0
2008-02-08 13:20:00,1.59965,1.5999,1.59965,1.59975,120300000.0
2008-02-08 13:21:00,1.59975,1.5999,1.59965,1.5999,106000000.0
2008-02-08 13:22:00,1.5999,1.60005,1.5999,1.60005,76000000.0
2008-02-08 13:23:00,1.60005,1.6001,1.59995,1.59995,84500000.0
2008-02-08 13:24:00,1.59995,1.6002,1.59995,1.60015,87600000.0
2008-02-08 13:25:00,1.60005,1.6002,1.6,1.6001,118400000.0
2008-02-08 13:26:00,1.6001,1.60015,1.60005,1.6001,68500000.0
2008-02-08 13:27:00,1.6001,1.60075,1.60005,1.60075,80000000.0
2008-02-08 13:28:00,1.60055,1.6007,1.6004,1.60055,93000000.0
2008-02-08 13:29:00,1.60055,1.60055,1.6003,1.6003,46500000.0
2008-02-08 13:30:00,1.6003,1.6003,1.6002,1.60025,184800000.0
2008-02-08 13:31:00,1.60025,1.6003,1.60025,1.6003,46200000.0
2008-02-08 13:32:00,1.6003,1.60035,1.6002,1.6002,65200000.0
2008-02-08 13:33:00,1.6002,1.6003,1.6002,1.6002,59200000.0
2008-02-08 13:34:00,1.6002,1.6003,1.6002,1.6003,431700000.0
2008-02-08 13:35:00,1.60025,1.6003,1.60025,1.60025,561700000.0
2008-02-08 13:36:00,1.60025,1.6003,1.60015,1.60025,319600000.0
2008-02-08 13:37:00,1.60025,1.60035,1.6002,1.6003,47200000.0
2008-02-08 13:38:00,1.6003,1.6004,1.6003,1.6003,50900000.0
2008-02-08 13:39:00,1.6003,1.6003,1.60015,1.6002,59700000.0
2008-02-08 13:40:00,1.6002,1.6002,1.59995,1.6,73800000.0
2008-02-08 13:41:00,1.6,1.6,1.5999,1.5999,69700000.0
2008-02-08 13:42:00,1.5999,1.60025,1.59985,1.5999,61500000.0
2008-02-08 13:43:00,1.5999,1.60035,1.5999,1.6001,71400000.0
2008-02-08 13:44:00,1.6001,1.6003,1.6001,1.6001,81000000.0
2008-02-08 13:45:00,1.6001,1.60025,1.6,1.60015,123000000.0
2008-02-08 13:46:00,1.60015,1.60035,1.59995,1.60015,92000000.0
2008-02-08 13:47:00,1.60015,1.6002,1.59995,1.6001,58500000.0
2008-02-08 13:48:00,1.60015,1.6004,1.60015,1.60035,54200000.0
2008-02-08 13:49:00,1.60035,1.6007,1.60035,1.60065,46400000.0
2008-02-08 13:50:00,1.60065,1.60095,1.60065,1.60085,50600000.0
2008-02-08 13:51:00,1.60085,1.601,1.60085,1.60095,44400000.0
2008-02-08 13:52:00,1.60095,1.60105,1.60085,1.60105,41600000.0
2008-02-08 13:53:00,1.60105,1.6011,1.60095,1.6011,46200000.0
2008-02-08 13:54:00,1.6011,1.6011,1.6009,1.60095,51200000.0
2008-02-08 13:55:00,1.60095,1.60095,1.60085,1.6009,46400000.0
2008-02-08 13:56:00,1.6009,1.60095,1.6008,1.6009,43000000.0
2008-02-08 13:57:00,1.6009,1.60095,1.6008,1.60085,42800000.0
2008-02-08 13:58:00,1.60085,1.6009,1.6005,1.60065,54600000.0
2008-02-08 13:59:00,1.60065,1.6007,1.6002,1.60035,47300000.0
2008-02-08 14:00:00,1.60035,1.6008,1.60025,1.6007,47300000.0
2008-02-08 14:01:00,1.6007,1.6007,1.6006,1.6006,40600000.0
2008-02-08 14:02:00,1.6006,1.60085,1.60055,1.60085,45600000.0
2008-02-08 14:03:00,1.60085,1.6011,1.6008,1.60105,44800000.0
2008-02-08 14:04:00,1.60105,1.6011,1.601,1.60105,46000000.0
2008-02-08 14:05:00,1.60105,1.6011,1.601,1.60105,43800000.0
2008-02-08 14:06:00,1.60105,1.60105,1.60085,1.601,87100000.0
2008-02-08 14:07:00,1.601,1.6011,1.60095,1.601,39800000.0
2008-02-08 14:08:00,1.601,1.601,1.60075,1.6008,54300000.0
2008-02-08 14:09:00,1.6008,1.6008,1.6003,1.6003,84600000.0
2008-02-08 14:10:00,1.60035,1.6005,1.6003,1.6004,50200000.0
2008-02-08 14:11:00,1.6004,1.6007,1.6003,1.60065,106600000.0
2008-02-08 14:12:00,1.60065,1.60065,1.60005,1.60015,59400000.0
2008-02-08 14:13:00,1.60015,1.6003,1.60005,1.6001,61900000.0
2008-02-08 14:14:00,1.6001,1.6002,1.5999,1.59995,57000000.0
2008-02-08 14:15:00,1.59995,1.60015,1.59975,1.59985,117900000.0
2008-02-08 14:16:00,1.59985,1.60015,1.59975,1.6,59900000.0
2008-02-08 14:17:00,1.6,1.60025,1.6,1.60005,42800000.0
2008-02-08 14:18:00,1.60005,1.6002,1.60005,1.6001,54400000.0
2008-02-08 14:19:00,1.6001,1.6002,1.6,1.60005,114200000.0
2008-02-08 14:20:00,1.60005,1.60025,1.6,1.60015,69000000.0
2008-02-08 14:21:00,1.6001,1.6002,1.6,1.60005,329500000.0
2008-02-08 14:22:00,1.60005,1.60005,1.5999,1.59995,684400000.0
2008-02-08 14:23:00,1.59995,1.6,1.59975,1.59985,357700000.0
2008-02-08 14:24:00,1.59985,1.6,1.5997,1.59985,136000000.0
2008-02-08 14:25:00,1.59985,1.59995,1.5998,1.59985,140800000.0
2008-02-08 14:26:00,1.59985,1.6,1.5998,1.6,98200000.0
2008-02-08 14:27:00,1.6,1.60015,1.5999,1.59995,73500000.0
2008-02-08 14:28:00,1.59995,1.59995,1.59945,1.5996,197500000.0
2008-02-08 14:29:00,1.5996,1.59995,1.5996,1.5999,44000000.0
2008-02-08 14:30:00,1.5999,1.5999,1.5996,1.5997,113300000.0
2008-02-08 14:31:00,1.5997,1.59995,1.59965,1.59985,45900000.0
2008-02-08 14:32:00,1.59985,1.6002,1.59985,1.60015,46800000.0
2008-02-08 14:33:00,1.6001,1.6003,1.6,1.6002,70000000.0
2008-02-08 14:34:00,1.6002,1.6007,1.60015,1.6006,66700000.0
2008-02-08 14:35:00,1.6006,1.6006,1.6002,1.6004,77500000.0
2008-02-08 14:36:00,1.6004,1.6009,1.6004,1.60075,49500000.0
2008-02-08 14:37:00,1.60075,1.6009,1.6003,1.60045,52700000.0
2008-02-08 14:38:00,1.60045,1.60055,1.6004,1.6004,45400000.0
2008-02-08 14:39:00,1.6004,1.6004,1.60025,1.6003,55300000.0
2008-02-08 14:40:00,1.6003,1.60035,1.6001,1.60015,57100000.0
2008-02-08 14:41:00,1.60015,1.60025,1.59995,1.6002,70200000.0
2008-02-08 14:42:00,1.6002,1.6007,1.6002,1.60065,43900000.0
2008-02-08 14:43:00,1.60065,1.6008,1.6004,1.6006,54200000.0
2008-02-08 14:44:00,1.6006,1.60085,1.60045,1.60065,52300000.0
2008-02-08 14:45:00,1.60065,1.60065,1.60025,1.6004,99500000.0
2008-02-08 14:46:00,1.6004,1.60095,1.6004,1.60085,66100000.0
2008-02-08 14:47:00,1.6008,1.6011,1.6008,1.60105,82900000.0
2008-02-08 14:48:00,1.60105,1.6011,1.6007,1.6007,60800000.0
2008-02-08 14:49:00,1.6007,1.6007,1.60035,1.6005,85500000.0
2008-02-08 14:50:00,1.6005,1.6008,1.60035,1.6007,107100000.0
2008-02-08 14:51:00,1.6008,1.6008,1.6005,1.6008,85300000.0
2008-02-08 14:52:00,1.6008,1.6012,1.60055,1.60095,58100000.0
2008-02-08 14:53:00,1.60095,1.60105,1.60075,1.60095,42600000.0
2008-02-08 14:54:00,1.60095,1.60105,1.60065,1.60075,83400000.0
2008-02-08 14:55:00,1.6008,1.60085,1.60065,1.60075,56000000.0
2008-02-08 14:56:00,1.60075,1.6011,1.60075,1.60085,62000000.0
2008-02-08 14:57:00,1.60085,1.6012,1.60075,1.6012,65900000.0
2008-02-08 14:58:00,1.6011,1.6014,1.6009,1.6014,111800000.0
2008-02-08 14:59:00,1.6014,1.60155,1.6014,1.6014,48600000.0
2008-02-08 15:00:00,1.6014,1.60145,1.6011,1.6012,58600000.0
2008-02-08 15:01:00,1.6012,1.60125,1.6011,1.6011,61400000.0
2008-02-08 15:02:00,1.6011,1.60115,1.60105,1.60115,74700000.0
2008-02-08 15:03:00,1.60115,1.60135,1.6011,1.6013,65400000.0
2008-02-08 15:04:00,1.6013,1.6016,1.6012,1.6016,100700000.0
2008-02-08 15:05:00,1.6016,1.6016,1.6014,1.6015,64800000.0
2008-02-08 15:06:00,1.6015,1.6015,1.6014,1.6014,54800000.0
2008-02-08 15:07:00,1.6014,1.6016,1.6014,1.6014,53400000.0
2008-02-08 15:08:00,1.6014,1.6017,1.6013,1.6014,129800000.0
2008-02-08 15:09:00,1.6014,1.6015,1.6014,1.6014,78400000.0
2008-02-08 15:10:00,1.6014,1.6015,1.6013,1.60135,61500000.0
2008-02-08 15:11:00,1.6014,1.6014,1.60125,1.60125,46000000.0
2008-02-08 15:12:00,1.60125,1.6013,1.60125,1.6013,46800000.0
2008-02-08 15:13:00,1.6013,1.6013,1.60115,1.60125,59100000.0
2008-02-08 15:14:00,1.60125,1.6015,1.60125,1.60135,81400000.0
2008-02-08 15:15:00,1.6013,1.6013,1.60095,1.6011,88700000.0
2008-02-08 15:16:00,1.60105,1.60105,1.6009,1.601,91700000.0
2008-02-08 15:17:00,1.601,1.6011,1.601,1.60105,66800000.0
2008-02-08 15:18:00,1.60105,1.6014,1.60105,1.6014,66800000.0
2008-02-08 15:19:00,1.6014,1.6014,1.6012,1.6013,68700000.0
2008-02-08 15:20:00,1.6013,1.60145,1.60085,1.6009,53700000.0
2008-02-08 15:21:00,1.6009,1.6011,1.60075,1.60085,67000000.0
2008-02-08 15:22:00,1.60085,1.6009,1.6006,1.60065,52900000.0
2008-02-08 15:23:00,1.60065,1.6008,1.60055,1.6006,56200000.0
2008-02-08 15:24:00,1.6006,1.6007,1.60055,1.6006,42800000.0
2008-02-08 15:25:00,1.6006,1.60065,1.6003,1.60035,135600000.0
2008-02-08 15:26:00,1.60045,1.6009,1.60035,1.6008,54100000.0
2008-02-08 15:27:00,1.6008,1.60085,1.6006,1.60065,49500000.0
2008-02-08 15:28:00,1.6007,1.6007,1.6003,1.6004,52200000.0
2008-02-08 15:29:00,1.6004,1.60065,1.60035,1.60055,46500000.0
2008-02-08 15:30:00,1.60055,1.60075,1.60015,1.6002,58800000.0
2008-02-08 15:31:00,1.6002,1.6005,1.6002,1.60045,53800000.0
2008-02-08 15:32:00,1.60045,1.6006,1.6004,1.6005,58600000.0
2008-02-08 15:33:00,1.6005,1.6007,1.6004,1.6006,57800000.0
2008-02-08 15:34:00,1.6006,1.60075,1.6006,1.6007,51000000.0
2008-02-08 15:35:00,1.6007,1.6008,1.6002,1.6003,43600000.0
2008-02-08 15:36:00,1.6003,1.60065,1.6003,1.60065,46000000.0
2008-02-08 15:37:00,1.60065,1.60075,1.6004,1.60055,46600000.0
2008-02-08 15:38:00,1.60055,1.6006,1.60035,1.60055,42900000.0
2008-02-08 15:39:00,1.60055,1.60055,1.6004,1.6005,43400000.0
2008-02-08 15:40:00,1.6005,1.60055,1.6002,1.60025,42800000.0
2008-02-08 15:41:00,1.60025,1.6003,1.6001,1.60015,70400000.0
2008-02-08 15:42:00,1.60015,1.60015,1.59965,1.59975,52800000.0
2008-02-08 15:43:00,1.59995,1.6,1.5999,1.5999,59600000.0
2008-02-08 15:44:00,1.5999,1.6001,1.5999,1.6001,47000000.0
2008-02-08 15:45:00,1.6001,1.6002,1.6001,1.6002,50200000.0
2008-02-08 15:46:00,1.6002,1.6002,1.60005,1.6001,53800000.0
2008-02-08 15:47:00,1.6001,1.6001,1.59985,1.6,96300000.0
2008-02-08 15:48:00,1.6,1.60005,1.5998,1.5998,68200000.0
2008-02-08 15:49:00,1.5998,1.5999,1.5997,1.5999,119200000.0
2008-02-08 15:50:00,1.5999,1.6,1.5999,1.59995,54600000.0
2008-02-08 15:51:00,1.59995,1.6,1.59985,1.59985,59200000.0
2008-02-08 15:52:00,1.59985,1.59995,1.5998,1.59985,48200000.0
2008-02-08 15:53:00,1.59985,1.5999,1.59935,1.59935,92200000.0
2008-02-08 15:54:00,1.59935,1.59955,1.5993,1.5995,64200000.0
2008-02-08 15:55:00,1.5995,1.5995,1.59935,1.5995,58700000.0
2008-02-08 15:56:00,1.5995,1.59955,1.5995,1.5995,44200000.0
2008-02-08 15:57:00,1.5995,1.5996,1.5995,1.5996,51600000.0
2008-02-08 15:58:00,1.5996,1.59965,1.59945,1.59955,53200000.0
2008-02-08 15:59:00,1.59955,1.5998,1.59955,1.59955,78300000.0
2008-02-08 16:00:00,1.59955,1.59975,1.59955,1.5997,45000000.0
2008-02-08 16:01:00,1.5997,1.5998,1.5996,1.5996,46300000.0
2008-02-08 16:02:00,1.5996,1.5997,1.5995,1.5996,53500000.0
2008-02-08 16:03:00,1.5996,1.59965,1.59955,1.5996,73600000.0
2008-02-08 16:04:00,1.5996,1.5996,1.5995,1.5995,48000000.0
2008-02-08 16:05:00,1.5995,1.5998,1.5995,1.5998,51600000.0
2008-02-08 16:06:00,1.5998,1.5998,1.59945,1.5995,52100000.0
2008-02-08 16:07:00,1.5995,1.5998,1.5995,1.5998,48200000.0
2008-02-08 16:08:00,1.5998,1.5998,1.59965,1.5997,42600000.0
2008-02-08 16:09:00,1.5997,1.5998,1.59965,1.5998,61300000.0
2008-02-08 16:10:00,1.5998,1.5998,1.5997,1.5998,82800000.0
2008-02-08 16:11:00,1.5998,1.5998,1.59975,1.5998,156800000.0
2008-02-08 16:12:00,1.5998,1.5998,1.59975,1.59975,71400000.0
2008-02-08 16:13:00,1.59975,1.59975,1.5995,1.5995,72400000.0
2008-02-08 16:14:00,1.5995,1.5997,1.5995,1.59965,51600000.0
2008-02-08 16:15:00,1.59965,1.59965,1.5996,1.5996,59000000.0
2008-02-08 16:16:00,1.5996,1.5998,1.59955,1.59975,67700000.0
2008-02-08 16:17:00,1.59975,1.59975,1.59965,1.59975,51100000.0
2008-02-08 16:18:00,1.59975,1.59975,1.59965,1.5997,54500000.0
2008-02-08 16:19:00,1.5997,1.5998,1.59965,1.59965,54600000.0
2008-02-08 16:20:00,1.59965,1.59965,1.5996,1.59965,52600000.0
2008-02-08 16:21:00,1.59965,1.5997,1.5996,1.59965,48000000.0
2008-02-08 16:22:00,1.59965,1.59975,1.5996,1.59965,46400000.0
2008-02-08 16:23:00,1.59965,1.5997,1.59955,1.5996,64700000.0
2008-02-08 16:24:00,1.5996,1.5997,1.5995,1.5996,52000000.0
2008-02-08 16:25:00,1.5996,1.5997,1.5995,1.59955,39200000.0
2008-02-08 16:26:00,1.59955,1.59965,1.5995,1.5995,42400000.0
2008-02-08 16:27:00,1.5995,1.5996,1.59945,1.59955,57800000.0
2008-02-08 16:28:00,1.59955,1.59965,1.59955,1.59955,41200000.0
2008-02-08 16:29:00,1.59955,1.59955,1.5993,1.59955,58900000.0
2008-02-08 16:30:00,1.59955,1.5997,1.5995,1.5997,42600000.0
2008-02-08 16:31:00,1.5997,1.59975,1.59945,1.5996,59200000.0
2008-02-08 16:32:00,1.5996,1.5997,1.59945,1.5997,64200000.0
2008-02-08 16:33:00,1.5997,1.5999,1.5997,1.5999,55500000.0
2008-02-08 16:34:00,1.5999,1.6,1.5998,1.6,109500000.0
2008-02-08 16:35:00,1.6,1.6004,1.59995,1.6003,67700000.0
2008-02-08 16:36:00,1.6003,1.6003,1.60005,1.6001,67300000.0
2008-02-08 16:37:00,1.6001,1.6002,1.59995,1.59995,129500000.0
2008-02-08 16:38:00,1.59995,1.6001,1.59985,1.6001,54300000.0
2008-02-08 16:39:00,1.6001,1.60015,1.59995,1.59995,91200000.0
2008-02-08 16:40:00,1.59995,1.59995,1.5996,1.5996,134200000.0
2008-02-08 16:41:00,1.5996,1.59965,1.59915,1.5992,73500000.0
2008-02-08 16:42:00,1.5992,1.59945,1.5991,1.5994,81500000.0
2008-02-08 16:43:00,1.5994,1.5995,1.5993,1.59945,125000000.0
2008-02-08 16:44:00,1.59945,1.5995,1.5994,1.5995,84100000.0
2008-02-08 16:45:00,1.5995,1.5996,1.59945,1.5996,44200000.0
2008-02-08 16:46:00,1.5996,1.5996,1.59945,1.5995,47400000.0
2008-02-08 16:47:00,1.5995,1.5996,1.5994,1.5996,59400000.0
2008-02-08 16:48:00,1.5996,1.59995,1.5996,1.5998,57800000.0
2008-02-08 16:49:00,1.5998,1.5998,1.5996,1.59965,54300000.0
2008-02-08 16:50:00,1.59965,1.59985,1.59955,1.59985,91800000.0
2008-02-08 16:51:00,1.59985,1.5999,1.59965,1.59985,78900000.0
2008-02-08 16:52:00,1.59985,1.5999,1.59965,1.59965,140700000.0
2008-02-08 16:53:00,1.59965,1.59985,1.5996,1.5997,52100000.0
2008-02-08 16:54:00,1.5997,1.5999,1.59965,1.59985,135300000.0
2008-02-08 16:55:00,1.5999,1.6003,1.59975,1.59985,71100000.0
2008-02-08 16:56:00,1.59985,1.59985,1.59965,1.59965,64300000.0
2008-02-08 16:57:00,1.59965,1.59975,1.59955,1.5997,43800000.0
2008-02-08 16:58:00,1.59965,1.6,1.59965,1.5999,55400000.0
2008-02-08 16:59:00,1.5999,1.60025,1.5999,1.60025,479500000.0
2008-02-08 17:00:00,1.60025,1.60025,1.59985,1.59995,236400000.0
2008-02-08 17:01:00,1.59995,1.59995,1.5998,1.59985,73500000.0
2008-02-08 17:02:00,1.59985,1.6,1.59985,1.59985,42800000.0
2008-02-08 17:03:00,1.59985,1.6001,1.5998,1.60005,44600000.0
2008-02-08 17:04:00,1.6,1.6001,1.6,1.6001,42000000.0
2008-02-08 17:05:00,1.6001,1.6007,1.60005,1.60055,214100000.0
2008-02-08 17:06:00,1.60055,1.60085,1.60055,1.6007,127800000.0
2008-02-08 17:07:00,1.6008,1.6009,1.6006,1.6007,109300000.0
2008-02-08 17:08:00,1.6007,1.60075,1.6005,1.6007,63400000.0
2008-02-08 17:09:00,1.6007,1.60075,1.6004,1.6005,141800000.0
2008-02-08 17:10:00,1.6005,1.60065,1.60035,1.60035,175800000.0
2008-02-08 17:11:00,1.60035,1.60055,1.60025,1.60035,226100000.0
2008-02-08 17:12:00,1.60035,1.60035,1.59995,1.60015,92800000.0
2008-02-08 17:13:00,1.60015,1.6006,1.60005,1.6006,131100000.0
2008-02-08 17:14:00,1.6006,1.60065,1.6005,1.60055,59000000.0
2008-02-08 17:15:00,1.60055,1.60065,1.60045,1.6006,97600000.0
2008-02-08 17:16:00,1.6006,1.6007,1.6004,1.60055,75800000.0
2008-02-08 17:17:00,1.60055,1.6008,1.6005,1.6007,142400000.0
2008-02-08 17:18:00,1.6007,1.6008,1.6007,1.60075,69000000.0
2008-02-08 17:19:00,1.60075,1.60085,1.60075,1.60085,304600000.0
2008-02-08 17:20:00,1.60085,1.601,1.60085,1.601,57000000.0
2008-02-08 17:21:00,1.601,1.60125,1.60095,1.60105,329800000.0
2008-02-08 17:22:00,1.6011,1.60125,1.6011,1.6012,429400000.0
2008-02-08 17:23:00,1.6012,1.60125,1.60115,1.60115,264900000.0
2008-02-08 17:24:00,1.60115,1.60125,1.60115,1.60125,313000000.0
2008-02-08 17:25:00,1.6012,1.60165,1.6012,1.60165,107800000.0
2008-02-08 17:26:00,1.60165,1.60165,1.60155,1.60165,231500000.0
2008-02-08 17:27:00,1.60165,1.6018,1.60145,1.6015,880400002.0
2008-02-08 17:28:00,1.6015,1.6016,1.60145,1.6015,101700000.0
2008-02-08 17:29:00,1.6015,1.60155,1.6014,1.6015,679600000.0
2008-02-08 17:30:00,1.6015,1.6016,1.60145,1.60145,486400000.0
2008-02-08 17:31:00,1.60145,1.60145,1.60095,1.6013,232200000.0
2008-02-08 17:32:00,1.6013,1.6013,1.60115,1.60115,49300000.0
2008-02-08 17:33:00,1.60115,1.60115,1.60095,1.60105,137200000.0
2008-02-08 17:34:00,1.60105,1.60105,1.601,1.601,23600000.0
2008-02-08 17:35:00,1.6009,1.601,1.6007,1.60085,239300000.0
2008-02-08 17:36:00,1.60085,1.6009,1.60075,1.6008,109800000.0
2008-02-08 17:37:00,1.6008,1.60085,1.6007,1.6008,98200000.0
2008-02-08 17:38:00,1.6008,1.6008,1.60075,1.60075,144600000.0
2008-02-08 17:39:00,1.6008,1.60085,1.60075,1.60075,433800000.0
2008-02-08 17:40:00,1.60075,1.6008,1.60075,1.6008,120400000.0
2008-02-08 17:41:00,1.6008,1.60085,1.6007,1.6008,189500000.0
2008-02-08 17:42:00,1.6008,1.60085,1.6007,1.6008,95600000.0
2008-02-08 17:43:00,1.6008,1.60105,1.6008,1.60105,92200000.0
2008-02-08 17:44:00,1.601,1.60105,1.60085,1.601,98300000.0
2008-02-08 17:45:00,1.601,1.6013,1.6009,1.6012,212000000.0
2008-02-08 17:46:00,1.6012,1.6018,1.60115,1.60155,285300000.0
2008-02-08 17:47:00,1.60155,1.60175,1.60145,1.60165,181000000.0
2008-02-08 17:48:00,1.60165,1.60225,1.60165,1.6021,414000000.0
2008-02-08 17:49:00,1.60205,1.6021,1.60175,1.60185,91300000.0
2008-02-08 17:50:00,1.60185,1.60225,1.60165,1.60195,171800000.0
2008-02-08 17:51:00,1.60195,1.60215,1.60195,1.602,122799999.0
2008-02-08 17:52:00,1.602,1.6023,1.60195,1.6021,125900000.0
2008-02-08 17:53:00,1.6021,1.6023,1.60205,1.6023,151700000.0
2008-02-08 17:54:00,1.6023,1.6023,1.602,1.602,148100000.0
2008-02-08 17:55:00,1.602,1.6022,1.602,1.60215,28100000.0
2008-02-08 17:56:00,1.60215,1.6022,1.6021,1.6021,24700000.0
2008-02-08 17:57:00,1.6021,1.6022,1.60185,1.60195,127700000.0
2008-02-08 17:58:00,1.60195,1.6021,1.6019,1.6021,29800000.0
2008-02-08 17:59:00,1.6021,1.6023,1.60205,1.6022,248900001.0
2008-02-08 18:00:00,1.6022,1.6022,1.6019,1.602,399700000.0
2008-02-08 18:01:00,1.602,1.6021,1.6018,1.6019,126700000.0
2008-02-08 18:02:00,1.602,1.60205,1.6019,1.602,94800000.0
2008-02-08 18:03:00,1.602,1.6021,1.6019,1.602,102000000.0
2008-02-08 18:04:00,1.602,1.6021,1.60195,1.602,115600000.0
2008-02-08 18:05:00,1.602,1.6021,1.60185,1.602,270000000.0
2008-02-08 18:06:00,1.602,1.6021,1.60195,1.602,37500000.0
2008-02-08 18:07:00,1.602,1.6021,1.60195,1.6021,93500000.0
2008-02-08 18:08:00,1.6021,1.6023,1.602,1.6022,208000000.0
2008-02-08 18:09:00,1.6022,1.6023,1.60205,1.6021,192700000.0
2008-02-08 18:10:00,1.6021,1.6023,1.60205,1.6022,88800000.0
2008-02-08 18:11:00,1.6022,1.60305,1.6022,1.6028,111000000.0
2008-02-08 18:12:00,1.6029,1.603,1.60265,1.6028,148800000.0
2008-02-08 18:13:00,1.6028,1.6033,1.6028,1.6031,400800000.0
2008-02-08 18:14:00,1.6031,1.6031,1.6025,1.6027,188300000.0
2008-02-08 18:15:00,1.6028,1.6028,1.6024,1.6025,92900000.0
2008-02-08 18:16:00,1.6025,1.6027,1.60235,1.6024,242900000.0
2008-02-08 18:17:00,1.6024,1.6026,1.6024,1.6025,106200000.0
2008-02-08 18:18:00,1.6025,1.6025,1.60235,1.60245,289500000.0
2008-02-08 18:19:00,1.60245,1.603,1.6024,1.603,343900000.0
2008-02-08 18:20:00,1.603,1.60315,1.6027,1.60275,295200000.0
2008-02-08 18:21:00,1.60275,1.6031,1.6027,1.6029,233400000.0
2008-02-08 18:22:00,1.6029,1.6029,1.60255,1.6026,70000000.0
2008-02-08 18:23:00,1.6026,1.6028,1.60255,1.6026,256700000.0
2008-02-08 18:24:00,1.6026,1.6026,1.6023,1.60245,299000000.0
2008-02-08 18:25:00,1.60245,1.60245,1.60225,1.6023,439300000.0
2008-02-08 18:26:00,1.6023,1.6025,1.6023,1.6024,104400000.0
2008-02-08 18:27:00,1.6024,1.603,1.60235,1.6027,172700000.0
2008-02-08 18:28:00,1.6027,1.6029,1.6026,1.60265,55400000.0
2008-02-08 18:29:00,1.60265,1.6028,1.6026,1.6027,75200000.0
2008-02-08 18:30:00,1.6027,1.6027,1.6025,1.6026,125800000.0
2008-02-08 18:31:00,1.6026,1.6026,1.60245,1.60245,79000000.0
2008-02-08 18:32:00,1.60245,1.6026,1.60225,1.6023,61000000.0
2008-02-08 18:33:00,1.6023,1.6023,1.602,1.6021,69300000.0
2008-02-08 18:34:00,1.6021,1.6021,1.6019,1.602,173300000.0
2008-02-08 18:35:00,1.602,1.602,1.6019,1.6019,56300000.0
2008-02-08 18:36:00,1.6019,1.6021,1.6019,1.602,611000000.0
2008-02-08 18:37:00,1.602,1.6021,1.60195,1.602,160300000.0
2008-02-08 18:38:00,1.602,1.60215,1.60195,1.6021,258000000.0
2008-02-08 18:39:00,1.6021,1.6022,1.60195,1.6021,105199999.0
2008-02-08 18:40:00,1.6021,1.6021,1.602,1.602,81700000.0
2008-02-08 18:41:00,1.602,1.602,1.60195,1.60195,170100000.0
2008-02-08 18:42:00,1.60195,1.60195,1.6016,1.60175,1115900000.0
2008-02-08 18:43:00,1.60175,1.6019,1.60165,1.60175,1452300000.0
2008-02-08 18:44:00,1.60175,1.6019,1.6017,1.6017,801900002.0
2008-02-08 18:45:00,1.6017,1.6018,1.6012,1.6012,357600000.0
2008-02-08 18:46:00,1.6012,1.6013,1.60115,1.6012,146800000.0
2008-02-08 18:47:00,1.60115,1.6012,1.6008,1.601,351200000.0
2008-02-08 18:48:00,1.60105,1.6011,1.6009,1.601,217200000.0
2008-02-08 18:49:00,1.601,1.601,1.6009,1.6009,126600000.0
2008-02-08 18:50:00,1.60095,1.601,1.6002,1.6005,166400000.0
2008-02-08 18:51:00,1.6005,1.6008,1.6005,1.60065,443700000.0
2008-02-08 18:52:00,1.60065,1.6009,1.60065,1.6009,198400000.0
2008-02-08 18:53:00,1.6009,1.60125,1.6009,1.6012,94000000.0
2008-02-08 18:54:00,1.6012,1.6013,1.6011,1.6012,94800000.0
2008-02-08 18:55:00,1.6012,1.6018,1.6012,1.60165,84300000.0
2008-02-08 18:56:00,1.60165,1.6017,1.6011,1.6013,166800000.0
2008-02-08 18:57:00,1.6013,1.6015,1.601,1.6012,176100000.0
2008-02-08 18:58:00,1.6012,1.6013,1.6011,1.6012,137700000.0
2008-02-08 18:59:00,1.60115,1.6012,1.60065,1.601,240700001.0
2008-02-08 19:00:00,1.601,1.60105,1.6009,1.601,72000000.0
2008-02-08 19:01:00,1.601,1.6011,1.60095,1.601,114900000.0
2008-02-08 19:02:00,1.601,1.60125,1.60095,1.60125,170300001.0
2008-02-08 19:03:00,1.60125,1.6013,1.6011,1.60125,125100000.0
2008-02-08 19:04:00,1.60125,1.6016,1.60125,1.60155,90300000.0
2008-02-08 19:05:00,1.60155,1.6016,1.60145,1.60145,93200000.0
2008-02-08 19:06:00,1.6015,1.6017,1.6015,1.6016,18200000.0
2008-02-08 19:07:00,1.6016,1.60165,1.60145,1.60155,81400000.0
2008-02-08 19:08:00,1.60155,1.6017,1.60155,1.6016,123800000.0
2008-02-08 19:09:00,1.6016,1.60165,1.60155,1.60155,227900000.0
2008-02-08 19:10:00,1.60155,1.60165,1.60155,1.60165,433000000.0
2008-02-08 19:11:00,1.60165,1.602,1.60155,1.60165,253500000.0
2008-02-08 19:12:00,1.60165,1.60185,1.60165,1.60175,244900000.0
2008-02-08 19:13:00,1.60175,1.60185,1.60165,1.60165,414200000.0
2008-02-08 19:14:00,1.60165,1.60175,1.60165,1.60165,176800000.0
2008-02-08 19:15:00,1.60165,1.60165,1.60155,1.60155,124000000.0
2008-02-08 19:16:00,1.60155,1.60175,1.60145,1.60145,110200000.0
2008-02-08 19:17:00,1.60145,1.60155,1.60135,1.60145,391200000.0
2008-02-08 19:18:00,1.60145,1.6015,1.6014,1.6015,172500000.0
2008-02-08 19:19:00,1.6015,1.6015,1.6011,1.6011,199600000.0
2008-02-08 19:20:00,1.6011,1.60125,1.6011,1.60125,122200000.0
2008-02-08 19:21:00,1.60125,1.60125,1.60115,1.6012,107200000.0
2008-02-08 19:22:00,1.6012,1.6012,1.60105,1.6012,212500000.0
2008-02-08 19:23:00,1.6012,1.6012,1.60095,1.601,78199999.0
2008-02-08 19:24:00,1.601,1.60115,1.60085,1.60105,202700000.0
2008-02-08 19:25:00,1.60105,1.6012,1.60105,1.6012,123800000.0
2008-02-08 19:26:00,1.6012,1.6015,1.6012,1.6015,39000000.0
2008-02-08 19:27:00,1.6015,1.6016,1.6014,1.6015,13000000.0
2008-02-08 19:28:00,1.6015,1.6016,1.6015,1.6015,18000000.0
2008-02-08 19:29:00,1.6015,1.6016,1.6015,1.6016,32600000.0
2008-02-08 19:30:00,1.6016,1.6016,1.60115,1.60115,159000000.0
2008-02-08 19:31:00,1.60115,1.6014,1.601,1.6011,176800000.0
2008-02-08 19:32:00,1.6011,1.6011,1.601,1.601,37300000.0
2008-02-08 19:33:00,1.601,1.6012,1.60095,1.6012,101400000.0
2008-02-08 19:34:00,1.6012,1.6012,1.601,1.601,25700000.0
2008-02-08 19:35:00,1.601,1.601,1.60095,1.60095,31500000.0
2008-02-08 19:36:00,1.60095,1.601,1.60095,1.601,85500000.0
2008-02-08 19:37:00,1.601,1.6011,1.601,1.6011,42100000.0
2008-02-08 19:38:00,1.6011,1.60115,1.60105,1.60105,101200000.0
2008-02-08 19:39:00,1.60105,1.6012,1.60085,1.6012,132700000.0
2008-02-08 19:40:00,1.6012,1.60125,1.60115,1.6012,91800000.0
2008-02-08 19:41:00,1.6012,1.60125,1.60115,1.60125,84000000.0
2008-02-08 19:42:00,1.60125,1.60125,1.6011,1.6011,16600000.0
2008-02-08 19:43:00,1.60115,1.60135,1.60115,1.60135,66600000.0
2008-02-08 19:44:00,1.60135,1.60175,1.60135,1.60165,111200000.0
2008-02-08 19:45:00,1.60165,1.6017,1.60145,1.60155,129500000.0
2008-02-08 19:46:00,1.6015,1.60155,1.60135,1.60135,114800000.0
2008-02-08 19:47:00,1.6014,1.60145,1.60125,1.6013,208100000.0
2008-02-08 19:48:00,1.6013,1.60135,1.60125,1.6013,260400000.0
2008-02-08 19:49:00,1.6013,1.6013,1.60125,1.6013,46000000.0
2008-02-08 19:50:00,1.6013,1.6013,1.60125,1.6013,60100000.0
2008-02-08 19:51:00,1.6013,1.6014,1.60125,1.60125,54000000.0
2008-02-08 19:52:00,1.60125,1.6013,1.60115,1.6013,176799999.0
2008-02-08 19:53:00,1.60125,1.60125,1.60115,1.60115,24200000.0
2008-02-08 19:54:00,1.60115,1.6013,1.60115,1.6013,58400000.0
2008-02-08 19:55:00,1.6013,1.6014,1.60125,1.6014,27200000.0
2008-02-08 19:56:00,1.6013,1.6014,1.6013,1.6014,24400000.0
2008-02-08 19:57:00,1.6014,1.6014,1.6013,1.60135,24600000.0
2008-02-08 19:58:00,1.6014,1.6014,1.6013,1.60135,163700000.0
2008-02-08 19:59:00,1.60135,1.6016,1.6013,1.60145,173400000.0
2008-02-08 20:00:00,1.60145,1.60165,1.60145,1.6015,156400000.0
2008-02-08 20:01:00,1.6015,1.60155,1.6015,1.6015,74300000.0
2008-02-08 20:02:00,1.6015,1.60165,1.6015,1.6016,475700000.0
2008-02-08 20:03:00,1.6016,1.60165,1.6016,1.6016,73300000.0
2008-02-08 20:04:00,1.6016,1.6016,1.60145,1.6015,78000000.0
2008-02-08 20:05:00,1.6015,1.6015,1.60125,1.60125,40000000.0
2008-02-08 20:06:00,1.60125,1.6014,1.60125,1.60125,132500000.0
2008-02-08 20:07:00,1.60125,1.6013,1.60105,1.60105,214700000.0
2008-02-08 20:08:00,1.60105,1.6011,1.60095,1.6011,150800000.0
2008-02-08 20:09:00,1.6011,1.6011,1.60095,1.60105,47600000.0
2008-02-08 20:10:00,1.60105,1.6011,1.60105,1.6011,78000000.0
2008-02-08 20:11:00,1.6011,1.60115,1.6011,1.6011,157500000.0
2008-02-08 20:12:00,1.6011,1.60115,1.60095,1.60095,19800000.0
2008-02-08 20:13:00,1.60095,1.6012,1.60095,1.60115,89000000.0
2008-02-08 20:14:00,1.60125,1.60155,1.60105,1.6012,416100000.0
2008-02-08 20:15:00,1.60115,1.6018,1.60115,1.6014,304200000.0
2008-02-08 20:16:00,1.6014,1.60155,1.60105,1.6011,283800001.0
2008-02-08 20:17:00,1.6011,1.6015,1.6011,1.60115,345100000.0
2008-02-08 20:18:00,1.60105,1.60145,1.6007,1.6007,283200000.0
2008-02-08 20:19:00,1.60075,1.601,1.6005,1.6009,289300000.0
2008-02-08 20:20:00,1.6009,1.60105,1.60075,1.60075,122100000.0
2008-02-08 20:21:00,1.6008,1.6012,1.60065,1.6011,128300000.0
2008-02-08 20:22:00,1.6011,1.6014,1.6011,1.6013,61000000.0
2008-02-08 20:23:00,1.6013,1.6014,1.6009,1.601,97900000.0
2008-02-08 20:24:00,1.601,1.601,1.60085,1.601,31600000.0
2008-02-08 20:25:00,1.601,1.601,1.60095,1.601,35200000.0
2008-02-08 20:26:00,1.601,1.601,1.60095,1.60095,44400000.0
2008-02-08 20:27:00,1.60095,1.6011,1.6009,1.6011,74100000.0
2008-02-08 20:28:00,1.6011,1.6011,1.60085,1.6009,116600000.0
2008-02-08 20:29:00,1.6009,1.601,1.60075,1.60075,112300000.0
2008-02-08 20:30:00,1.60075,1.60085,1.60065,1.60085,122200000.0
2008-02-08 20:31:00,1.60085,1.60085,1.6006,1.6007,69200000.0
2008-02-08 20:32:00,1.6007,1.6007,1.6002,1.6002,147700000.0
2008-02-08 20:33:00,1.6002,1.60025,1.60005,1.60025,388700000.0
2008-02-08 20:34:00,1.60025,1.6005,1.6,1.6003,215800000.0
2008-02-08 20:35:00,1.6003,1.6005,1.6001,1.6001,58600000.0
2008-02-08 20:36:00,1.6002,1.6002,1.6,1.6001,30900000.0
2008-02-08 20:37:00,1.6001,1.6001,1.5999,1.59995,109400000.0
2008-02-08 20:38:00,1.59995,1.6003,1.5999,1.60025,126400000.0
2008-02-08 20:39:00,1.60025,1.6004,1.6,1.6,96600000.0
2008-02-08 20:40:00,1.6,1.6001,1.6,1.60005,66900000.0
2008-02-08 20:41:00,1.60005,1.6002,1.5998,1.5998,230600000.0
2008-02-08 20:42:00,1.5998,1.5998,1.5996,1.5996,165200000.0
2008-02-08 20:43:00,1.5996,1.5998,1.5996,1.59975,439700000.0
2008-02-08 20:44:00,1.59975,1.5998,1.5996,1.59965,354600000.0
2008-02-08 20:45:00,1.59965,1.59975,1.5994,1.5994,284000000.0
2008-02-08 20:46:00,1.5994,1.5998,1.5994,1.5996,254700000.0
2008-02-08 20:47:00,1.5996,1.59965,1.59945,1.59965,738599994.0
2008-02-08 20:48:00,1.59965,1.6002,1.59965,1.59975,458899996.0
2008-02-08 20:49:00,1.59965,1.5999,1.59945,1.59975,504199999.0
2008-02-08 20:50:00,1.59975,1.60015,1.59965,1.6,593999996.0
2008-02-08 20:51:00,1.6,1.6003,1.59965,1.59965,568299994.0
2008-02-08 20:52:00,1.59965,1.5998,1.59965,1.5998,1386399985.0
2008-02-08 20:53:00,1.5998,1.5999,1.59965,1.59965,564299991.0
2008-02-08 20:54:00,1.59965,1.5999,1.59965,1.59965,315099999.0
2008-02-08 20:55:00,1.59965,1.59965,1.59965,1.59965,483899994.0
2008-02-08 20:56:00,1.59965,1.5999,1.59965,1.5998,520999999.0
2008-02-08 20:57:00,1.5998,1.5999,1.59965,1.5999,237100000.0
2008-02-08 20:58:00,1.5999,1.6001,1.59975,1.59985,163400000.0
2008-02-08 20:59:00,1.59985,1.59985,1.59965,1.5997,98400000.0
2008-02-08 21:00:00,1.5997,1.5999,1.5997,1.5999,243200001.0
2008-02-08 21:01:00,1.5999,1.5999,1.59975,1.59975,49000000.0
2008-02-08 21:02:00,1.59975,1.5998,1.59965,1.5997,198600000.0
2008-02-08 21:03:00,1.5997,1.59975,1.5996,1.59965,199700000.0
2008-02-08 21:04:00,1.59965,1.59975,1.59955,1.59965,406600000.0
2008-02-08 21:05:00,1.59965,1.5998,1.5996,1.59965,125500000.0
2008-02-08 21:06:00,1.59965,1.59965,1.59955,1.5996,248800000.0
2008-02-08 21:07:00,1.5996,1.5996,1.59945,1.5995,173100000.0
2008-02-08 21:08:00,1.59955,1.5996,1.59945,1.5995,481000000.0
2008-02-08 21:09:00,1.5995,1.5999,1.5994,1.5995,505400000.0
2008-02-08 21:10:00,1.5995,1.5995,1.59925,1.59925,229700000.0
2008-02-08 21:11:00,1.59925,1.59945,1.59925,1.5993,166000000.0
2008-02-08 21:12:00,1.5993,1.59935,1.59915,1.59925,231900000.0
2008-02-08 21:13:00,1.59925,1.59935,1.5992,1.59925,182300000.0
2008-02-08 21:14:00,1.59925,1.5994,1.59915,1.59925,100399999.0
2008-02-08 21:15:00,1.59925,1.5995,1.59905,1.5992,147700000.0
2008-02-08 21:16:00,1.5992,1.5992,1.59905,1.5992,141700000.0
2008-02-08 21:17:00,1.59915,1.59935,1.59915,1.5993,246500000.0
2008-02-08 21:18:00,1.5993,1.59955,1.5993,1.59955,563400000.0
2008-02-08 21:19:00,1.59955,1.59975,1.59945,1.59965,732400000.0
2008-02-08 21:20:00,1.59965,1.59995,1.59965,1.59995,393200000.0
2008-02-08 21:21:00,1.59995,1.6,1.59965,1.5998,562300000.0
2008-02-08 21:22:00,1.5998,1.5998,1.59955,1.59965,189100000.0
2008-02-08 21:23:00,1.59965,1.59965,1.5995,1.5996,112100000.0
2008-02-08 21:24:00,1.5996,1.59965,1.59955,1.5996,72599999.0
2008-02-08 21:25:00,1.5996,1.5996,1.5995,1.59955,417999983.0
2008-02-08 21:26:00,1.59955,1.5999,1.59955,1.5999,81800000.0
2008-02-08 21:27:00,1.5999,1.6,1.59965,1.59965,240100000.0
2008-02-08 21:28:00,1.59965,1.59975,1.59955,1.59965,143500000.0
2008-02-08 21:29:00,1.59965,1.5998,1.5996,1.5998,167800000.0
2008-02-08 21:30:00,1.5998,1.5998,1.5994,1.5995,137100000.0
2008-02-08 21:31:00,1.59945,1.5995,1.5993,1.5993,331200000.0
2008-02-08 21:32:00,1.5993,1.59945,1.5993,1.59935,140200000.0
2008-02-08 21:33:00,1.59935,1.59955,1.5993,1.5994,190700000.0
2008-02-08 21:34:00,1.5994,1.5995,1.5994,1.59945,606899999.0
2008-02-08 21:35:00,1.5995,1.5995,1.59945,1.5995,368799997.0
2008-02-08 21:36:00,1.5995,1.5995,1.5993,1.59935,304300001.0
2008-02-08 21:37:00,1.59935,1.59945,1.5992,1.5992,286400000.0
2008-02-08 21:38:00,1.5992,1.5992,1.59895,1.5992,850799998.0
2008-02-08 21:39:00,1.5992,1.5995,1.59915,1.5995,191199999.0
2008-02-08 21:40:00,1.5995,1.5995,1.59935,1.59935,87200000.0
2008-02-08 21:41:00,1.59935,1.59945,1.59925,1.5994,178600000.0
2008-02-08 21:42:00,1.5994,1.5994,1.59935,1.59935,72300000.0
2008-02-08 21:43:00,1.59925,1.5994,1.59905,1.5991,205999997.0
2008-02-08 21:44:00,1.5991,1.5993,1.59905,1.5992,284900000.0
2008-02-08 21:45:00,1.5992,1.59935,1.5992,1.5992,468799998.0
2008-02-08 21:46:00,1.5992,1.5994,1.59915,1.5994,160500000.0
2008-02-08 21:47:00,1.5994,1.5994,1.59925,1.59925,112000000.0
2008-02-08 21:48:00,1.59925,1.5993,1.5991,1.5991,382100000.0
2008-02-08 21:49:00,1.59915,1.59915,1.59895,1.599,46400000.0
2008-02-08 21:50:00,1.599,1.599,1.59885,1.5989,65100000.0
2008-02-08 21:51:00,1.5989,1.59905,1.5986,1.5988,436999999.0
2008-02-08 21:52:00,1.5988,1.5989,1.5987,1.5988,160699998.0
2008-02-08 21:53:00,1.5988,1.5989,1.5988,1.59885,216900000.0
2008-02-08 21:54:00,1.59885,1.5989,1.59885,1.5989,21000000.0
2008-02-08 21:55:00,1.5989,1.599,1.59885,1.599,87400000.0
2008-02-08 21:56:00,1.599,1.5991,1.59895,1.59905,328799992.0
2008-02-08 21:57:00,1.59905,1.59915,1.59875,1.59875,224899997.0
2008-02-08 21:58:00,1.59875,1.59885,1.5987,1.59875,107700000.0
2008-02-08 21:59:00,1.5992,1.5993,1.5992,1.5992,994300000.0
2008-02-08 22:00:00,1.59825,1.59845,1.598,1.59835,994300000.0
2008-02-08 22:01:00,1.59845,1.5986,1.59845,1.59855,577199999.0
2008-02-08 22:02:00,1.59855,1.5987,1.5985,1.59855,428700000.0
2008-02-08 22:03:00,1.59855,1.59855,1.5984,1.5984,50200000.0
2008-02-08 22:04:00,1.5984,1.59855,1.5984,1.59855,183650000.0
2008-02-08 22:05:00,1.59855,1.59855,1.59835,1.59835,197950000.0
2008-02-08 22:06:00,1.59835,1.5984,1.5983,1.59835,702600000.0
2008-02-08 22:07:00,1.59835,1.59835,1.59815,1.59815,523100005.0
2008-02-08 22:08:00,1.59815,1.59825,1.59805,1.59815,446600000.0
2008-02-08 22:09:00,1.59815,1.59815,1.59815,1.59815,268800000.0
2008-02-08 22:10:00,1.59815,1.59835,1.59815,1.59835,335600000.0
2008-02-08 22:11:00,1.5984,1.59845,1.59835,1.59835,263500000.0
2008-02-08 22:12:00,1.59825,1.59835,1.59825,1.59835,114300000.0
2008-02-08 22:13:00,1.5983,1.59845,1.5983,1.59835,192000000.0
2008-02-08 22:14:00,1.59835,1.59835,1.59815,1.5982,974100010.0
2008-02-08 22:15:00,1.5982,1.5984,1.59815,1.59825,378200000.0
2008-02-08 22:16:00,1.59825,1.59825,1.59815,1.59815,121600000.0
2008-02-08 22:17:00,1.59815,1.5982,1.59815,1.59815,106800000.0
2008-02-08 22:18:00,1.59815,1.59825,1.59815,1.59815,208800000.0
2008-02-08 22:19:00,1.59815,1.59845,1.59815,1.59845,1168899984.0
2008-02-08 22:20:00,1.59845,1.59845,1.5983,1.59845,38400000.0
2008-02-08 22:21:00,1.59845,1.59845,1.59815,1.59815,206700000.0
2008-02-08 22:22:00,1.59815,1.59815,1.59815,1.59815,785599988.0
2008-02-08 22:23:00,1.59815,1.59825,1.59815,1.59815,202000000.0
2008-02-08 22:24:00,1.59805,1.59815,1.59805,1.59815,287399994.0
2008-02-08 22:25:00,1.59815,1.59815,1.59805,1.59815,592900000.0
2008-02-08 22:26:00,1.59815,1.59815,1.59775,1.59775,538599993.0
2008-02-08 22:27:00,1.5978,1.59815,1.5978,1.59815,689499994.0
2008-02-08 22:28:00,1.59815,1.59815,1.59805,1.59815,271500000.0
2008-02-08 22:29:00,1.59815,1.59815,1.5981,1.5981,407500000.0
2008-02-08 22:30:00,1.5981,1.5983,1.5981,1.5982,766600000.0
2008-02-08 22:31:00,1.5982,1.59845,1.59815,1.59835,993700000.0
2008-02-08 22:32:00,1.59835,1.59885,1.59835,1.59875,1606499998.0
2008-02-08 22:33:00,1.59875,1.59875,1.5987,1.59875,305800000.0
2008-02-08 22:34:00,1.59875,1.59875,1.59875,1.59875,844100000.0
2008-02-08 22:35:00,1.59875,1.59895,1.59875,1.5989,1266600000.0
2008-02-08 22:36:00,1.5989,1.5989,1.59865,1.59865,1151400000.0
2008-02-08 22:37:00,1.59865,1.5988,1.59865,1.59865,1019200000.0
2008-02-08 22:38:00,1.59865,1.59865,1.5986,1.59865,463600000.0
2008-02-08 22:39:00,1.59865,1.59865,1.59845,1.59855,1018100000.0
2008-02-08 22:40:00,1.59855,1.59865,1.59855,1.5986,228900000.0
2008-02-08 22:41:00,1.5986,1.59875,1.5986,1.59875,38300000.0
2008-02-08 22:42:00,1.59875,1.59875,1.59875,1.59875,540800000.0
2008-02-08 22:43:00,1.59875,1.59875,1.59865,1.59865,132000000.0
2008-02-08 22:44:00,1.59875,1.59885,1.59875,1.59885,343300000.0
2008-02-08 22:45:00,1.59885,1.59945,1.59875,1.59925,694700003.0
2008-02-08 22:46:00,1.59925,1.59985,1.59925,1.5998,458600000.0
2008-02-08 22:47:00,1.5998,1.5998,1.59955,1.5997,433000000.0
2008-02-08 22:48:00,1.5997,1.5997,1.5992,1.59925,579200000.0
2008-02-08 22:49:00,1.59925,1.59935,1.59925,1.59925,311200003.0
2008-02-08 22:50:00,1.59925,1.59945,1.59925,1.59945,239200000.0
2008-02-08 22:51:00,1.59945,1.59945,1.59915,1.59915,507500000.0
2008-02-08 22:52:00,1.59915,1.5995,1.59915,1.59915,524300000.0
2008-02-08 22:53:00,1.59915,1.59915,1.59905,1.59915,521999995.0
2008-02-08 22:54:00,1.59915,1.59915,1.59915,1.59915,144500000.0
2008-02-08 22:55:00,1.59915,1.5994,1.59915,1.5992,60200000.0
2008-02-08 22:56:00,1.5991,1.5992,1.5991,1.5992,156800000.0
2008-02-08 22:57:00,1.5992,1.5994,1.5992,1.5993,102700000.0
2008-02-08 22:58:00,1.5994,1.5994,1.59925,1.59925,63200000.0
2008-02-08 22:59:00,1.5992,1.5993,1.5992,1.5992,49300000.0
2008-02-08 23:00:00,1.5992,1.5992,1.59915,1.59915,22400000.0
2008-02-08 23:01:00,1.599,1.59905,1.59892,1.59895,43600000.0
2008-02-08 23:02:00,1.59897,1.59913,1.59897,1.59913,37499999.0
2008-02-08 23:03:00,1.59911,1.59912,1.59902,1.59905,314300000.0
2008-02-08 23:04:00,1.59911,1.59919,1.59909,1.59915,95700000.0
2008-02-08 23:05:00,1.59915,1.59925,1.59902,1.59909,623200000.0
2008-02-08 23:06:00,1.59914,1.59927,1.59909,1.59911,466199997.0
2008-02-08 23:07:00,1.59899,1.59899,1.59865,1.59885,857399997.0
2008-02-08 23:08:00,1.59888,1.59906,1.59888,1.59888,460499994.0
2008-02-08 23:09:00,1.59884,1.59889,1.59879,1.59881,962599995.0
2008-02-08 23:10:00,1.59883,1.59896,1.59882,1.59894,901299998.0
2008-02-08 23:11:00,1.5989,1.5989,1.5987,1.59889,301999999.0
2008-02-08 23:12:00,1.59892,1.59894,1.59874,1.59877,212899999.0
2008-02-08 23:13:00,1.59872,1.59872,1.59851,1.5986,47900000.0
2008-02-08 23:14:00,1.59875,1.59886,1.59871,1.59886,169100000.0
2008-02-08 23:15:00,1.59879,1.59879,1.59859,1.59859,89999999.0
2008-02-08 23:16:00,1.59864,1.59883,1.59864,1.5987,133999999.0
2008-02-08 23:17:00,1.59877,1.59902,1.59877,1.59885,116600000.0
2008-02-08 23:18:00,1.59873,1.59896,1.59873,1.59885,484600000.0
2008-02-08 23:19:00,1.59883,1.59883,1.59867,1.59879,361099999.0
2008-02-08 23:20:00,1.59882,1.59886,1.59866,1.59866,420699998.0
2008-02-08 23:21:00,1.59868,1.59894,1.59868,1.59874,258999999.0
2008-02-08 23:22:00,1.59875,1.59893,1.59875,1.59888,232999999.0
2008-02-08 23:23:00,1.59885,1.59896,1.5987,1.59887,345099998.0
2008-02-08 23:24:00,1.59879,1.59884,1.59867,1.59868,472499998.0
2008-02-08 23:25:00,1.59867,1.59867,1.59852,1.59852,440199997.0
2008-02-08 23:26:00,1.59854,1.59872,1.59854,1.59857,738599995.0
2008-02-08 23:27:00,1.59852,1.59863,1.59837,1.59837,280799999.0
2008-02-08 23:28:00,1.59825,1.59849,1.59819,1.59849,253299999.0
2008-02-08 23:29:00,1.59851,1.59876,1.59848,1.59861,181999998.0
2008-02-08 23:30:00,1.59855,1.59867,1.59854,1.59865,245999996.0
2008-02-08 23:31:00,1.59873,1.59906,1.5987,1.59876,171899998.0
2008-02-08 23:32:00,1.59895,1.59955,1.59886,1.59918,459399999.0
2008-02-08 23:33:00,1.5992,1.59953,1.5992,1.59945,258900000.0
2008-02-08 23:34:00,1.5994,1.59944,1.59919,1.59941,240899998.0
2008-02-08 23:35:00,1.59943,1.59951,1.59936,1.59945,365299995.0
2008-02-08 23:36:00,1.59948,1.59967,1.59942,1.59949,494499997.0
2008-02-08 23:37:00,1.59947,1.59966,1.59945,1.59965,389300000.0
2008-02-08 23:38:00,1.59969,1.59977,1.59952,1.59952,652299996.0
2008-02-08 23:39:00,1.59947,1.59957,1.59926,1.5995,216100000.0
2008-02-08 23:40:00,1.59951,1.59958,1.59948,1.59951,278099999.0
2008-02-08 23:41:00,1.5993,1.59952,1.59927,1.59949,363499998.0
2008-02-08 23:42:00,1.59954,1.59968,1.59941,1.59961,200999999.0
2008-02-08 23:43:00,1.59979,1.60005,1.59979,1.60002,339199998.0
2008-02-08 23:44:00,1.60001,1.60027,1.59996,1.60004,72700000.0
2008-02-08 23:45:00,1.60002,1.60028,1.59997,1.60028,471599998.0
2008-02-08 23:46:00,1.60029,1.60043,1.60018,1.60034,780399996.0
2008-02-08 23:47:00,1.60038,1.6004,1.59992,1.60012,751799998.0
2008-02-08 23:48:00,1.60009,1.60017,1.5998,1.5999,308999998.0
2008-02-08 23:49:00,1.60002,1.60057,1.60002,1.6005,63599998.0
2008-02-08 23:50:00,1.60037,1.60037,1.60024,1.6003,65199999.0
2008-02-08 23:51:00,1.6003,1.60037,1.6003,1.60037,441899998.0
2008-02-08 23:52:00,1.60039,1.60039,1.60024,1.60036,168099999.0
2008-02-08 23:53:00,1.60037,1.60046,1.60032,1.60032,433900001.0
2008-02-08 23:54:00,1.60035,1.60044,1.6003,1.60033,184199999.0
2008-02-08 23:55:00,1.6003,1.6004,1.60018,1.60023,448500001.0
2008-02-08 23:56:00,1.60017,1.60035,1.60013,1.60035,364299999.0
2008-02-08 23:57:00,1.60044,1.60055,1.60043,1.60049,349200000.0
2008-02-08 23:58:00,1.60046,1.60046,1.6002,1.6002,363599996.0
2008-02-08 23:59:00,1.60015,1.60015,1.59985,1.59985,99800000.0
2008-02-11 00:00:00,1.59936,1.59976,1.59936,1.59976,257499999.0
2008-02-11 00:01:00,1.59947,1.59971,1.59947,1.59964,250000000.0
2008-02-11 00:02:00,1.59945,1.59947,1.59942,1.59945,358499999.0
2008-02-11 00:03:00,1.59973,1.59977,1.59961,1.59976,190400000.0
2008-02-11 00:04:00,1.59938,1.59981,1.59938,1.59964,253400000.0
2008-02-11 00:05:00,1.59986,1.59997,1.59986,1.59986,254000000.0
2008-02-11 00:06:00,1.59958,1.59993,1.59958,1.59993,615859998.0
2008-02-11 00:07:00,1.59987,1.59992,1.59977,1.59987,212020000.0
2008-02-11 00:08:00,1.59974,1.59999,1.59971,1.59983,109100000.0
2008-02-11 00:09:00,1.59974,1.59981,1.5994,1.59965,50599999.0
2008-02-11 00:10:00,1.59942,1.59997,1.59942,1.59997,742200000.0
2008-02-11 00:11:00,1.5999,1.59995,1.5995,1.5995,577960001.0
2008-02-11 00:12:00,1.59952,1.59981,1.59952,1.59972,94660000.0
2008-02-11 00:13:00,1.59988,1.59988,1.59968,1.59978,398499999.0
2008-02-11 00:14:00,1.59958,1.60041,1.59958,1.60006,346300000.0
2008-02-11 00:15:00,1.60002,1.6009,1.60002,1.6009,655399997.0
2008-02-11 00:16:00,1.60118,1.60145,1.60077,1.6014,538199999.0
2008-02-11 00:17:00,1.60128,1.60134,1.60016,1.60134,658799999.0
2008-02-11 00:18:00,1.6015,1.6017,1.60106,1.60144,914399999.0
2008-02-11 00:19:00,1.60168,1.60168,1.601,1.60152,362099998.0
2008-02-11 00:20:00,1.60127,1.60153,1.60119,1.60148,249900001.0
2008-02-11 00:21:00,1.60136,1.60162,1.60122,1.6015,283800000.0
2008-02-11 00:22:00,1.60141,1.6016,1.60118,1.60123,583900000.0
2008-02-11 00:23:00,1.60148,1.60148,1.6013,1.6013,88800000.0
2008-02-11 00:24:00,1.60137,1.60151,1.6013,1.6013,346099998.0
2008-02-11 00:25:00,1.60129,1.60151,1.60109,1.60123,493100000.0
2008-02-11 00:26:00,1.60108,1.60153,1.60102,1.60104,336700000.0
2008-02-11 00:27:00,1.60127,1.60147,1.60104,1.60142,377800000.0
2008-02-11 00:28:00,1.60088,1.6015,1.60088,1.60125,455700000.0
2008-02-11 00:29:00,1.60145,1.6015,1.60099,1.60143,551499998.0
2008-02-11 00:30:00,1.60125,1.60151,1.6011,1.60145,409300000.0
2008-02-11 00:31:00,1.60159,1.60159,1.6011,1.60135,882999997.0
2008-02-11 00:32:00,1.60135,1.60135,1.60125,1.60135,125300000.0
2008-02-11 00:33:00,1.60135,1.60165,1.60135,1.60165,37800000.0
2008-02-11 00:34:00,1.6017,1.6017,1.60165,1.60165,1400000.0
2008-02-11 00:35:00,1.60165,1.6017,1.60165,1.6017,1800000.0
2008-02-11 00:36:00,1.60165,1.60165,1.60145,1.6015,5800000.0
2008-02-11 00:37:00,1.6015,1.6015,1.60145,1.60145,1800000.0
2008-02-11 00:38:00,1.60145,1.6015,1.60145,1.6015,4000000.0
2008-02-11 00:39:00,1.6015,1.6015,1.6015,1.6015,1800000.0
2008-02-11 00:40:00,1.6015,1.60155,1.6015,1.60155,3200000.0
2008-02-11 00:41:00,1.60155,1.6016,1.60145,1.6015,8800000.0
2008-02-11 00:42:00,1.6015,1.60155,1.6015,1.6015,6600000.0
2008-02-11 00:43:00,1.6015,1.60155,1.60145,1.60145,5400000.0
2008-02-11 00:44:00,1.60145,1.6015,1.60145,1.6015,1800000.0
2008-02-11 00:45:00,1.6015,1.6015,1.6015,1.6015,400000.0
2008-02-11 00:46:00,1.6015,1.60155,1.60145,1.60155,4200000.0
2008-02-11 00:47:00,1.60155,1.60155,1.60155,1.60155,4000000.0
2008-02-11 00:48:00,1.60155,1.60155,1.60145,1.6015,12400000.0
2008-02-11 00:49:00,1.6015,1.60165,1.6015,1.60165,11600000.0
2008-02-11 00:50:00,1.60165,1.60165,1.60155,1.60155,11200000.0
2008-02-11 00:51:00,1.60155,1.60155,1.60155,1.60155,4400000.0
2008-02-11 00:52:00,1.60155,1.60175,1.60155,1.6017,7400000.0
2008-02-11 00:53:00,1.60165,1.6017,1.60165,1.60165,4400000.0
2008-02-11 00:54:00,1.60165,1.60165,1.6016,1.6016,4600000.0
2008-02-11 00:55:00,1.6016,1.6016,1.6016,1.6016,1400000.0
2008-02-11 00:56:00,1.6016,1.6016,1.6016,1.6016,600000.0
2008-02-11 00:57:00,1.6016,1.60165,1.60135,1.60165,8100000.0
2008-02-11 00:58:00,1.60165,1.60165,1.60155,1.60165,8400000.0
2008-02-11 00:59:00,1.6017,1.6017,1.60165,1.60165,5400000.0
2008-02-11 01:00:00,1.60165,1.60165,1.6016,1.6016,10000000.0
2008-02-11 01:01:00,1.6016,1.6017,1.6016,1.60165,4200000.0
2008-02-11 01:02:00,1.60165,1.6017,1.60165,1.60165,4400000.0
2008-02-11 01:03:00,1.60165,1.60165,1.60165,1.60165,600000.0
2008-02-11 01:04:00,1.60165,1.60165,1.60165,1.60165,800000.0
2008-02-11 01:05:00,1.60165,1.60165,1.60145,1.60145,2400000.0
2008-02-11 01:06:00,1.60145,1.6015,1.60145,1.60145,19100000.0
2008-02-11 01:07:00,1.60145,1.60145,1.60145,1.60145,1000000.0
2008-02-11 01:08:00,1.60145,1.60165,1.60145,1.6016,4300000.0
2008-02-11 01:09:00,1.6016,1.6016,1.6016,1.6016,600000.0
2008-02-11 01:10:00,1.6016,1.6016,1.6015,1.6015,4400000.0
2008-02-11 01:11:00,1.6015,1.6016,1.6015,1.60155,4400000.0
2008-02-11 01:12:00,1.60155,1.60165,1.6015,1.60165,14600000.0
2008-02-11 01:13:00,1.60165,1.6017,1.60165,1.6017,4800000.0
2008-02-11 01:14:00,1.6017,1.6017,1.60145,1.60145,12400000.0
2008-02-11 01:15:00,1.60145,1.60155,1.60135,1.60145,16600000.0
2008-02-11 01:16:00,1.6015,1.6015,1.6014,1.6014,3800000.0
2008-02-11 01:17:00,1.6014,1.60155,1.60125,1.6015,16700000.0
2008-02-11 01:18:00,1.6015,1.6015,1.6015,1.6015,6200000.0
2008-02-11 01:19:00,1.6015,1.6016,1.6015,1.6016,11600000.0
2008-02-11 01:20:00,1.6016,1.6016,1.60155,1.60155,3600000.0
2008-02-11 01:21:00,1.6016,1.60165,1.60155,1.6016,13000000.0
2008-02-11 01:22:00,1.6016,1.6016,1.60155,1.6016,8600000.0
2008-02-11 01:23:00,1.6016,1.6016,1.6016,1.6016,3200000.0
2008-02-11 01:24:00,1.6016,1.6018,1.6014,1.6016,20900000.0
2008-02-11 01:25:00,1.6016,1.6016,1.6015,1.6015,9600000.0
2008-02-11 01:26:00,1.6015,1.6015,1.6015,1.6015,7200000.0
2008-02-11 01:27:00,1.6015,1.6015,1.6015,1.6015,11000000.0
2008-02-11 01:28:00,1.6015,1.6015,1.6015,1.6015,5000000.0
2008-02-11 01:29:00,1.6015,1.6015,1.6015,1.6015,2600000.0
2008-02-11 01:30:00,1.6015,1.6015,1.60125,1.60125,17900000.0
2008-02-11 01:31:00,1.6013,1.60135,1.6012,1.6013,53700000.0
2008-02-11 01:32:00,1.6013,1.6016,1.6013,1.6016,11400000.0
2008-02-11 01:33:00,1.6016,1.6016,1.6013,1.6013,6800000.0
2008-02-11 01:34:00,1.6013,1.6013,1.6013,1.6013,1000000.0
2008-02-11 01:35:00,1.6013,1.6015,1.6013,1.6015,21900000.0
2008-02-11 01:36:00,1.6015,1.60155,1.60145,1.60155,10200000.0
2008-02-11 01:37:00,1.6016,1.60165,1.60145,1.60145,13000000.0
2008-02-11 01:38:00,1.60145,1.60165,1.6014,1.6014,11200000.0
2008-02-11 01:39:00,1.6014,1.6015,1.6014,1.6014,4400000.0
2008-02-11 01:40:00,1.6014,1.60145,1.6014,1.6014,9000000.0
2008-02-11 01:41:00,1.6014,1.6014,1.60135,1.6014,10800000.0
2008-02-11 01:42:00,1.6014,1.6014,1.6014,1.6014,3800000.0
2008-02-11 01:43:00,1.6014,1.6014,1.6014,1.6014,2400000.0
2008-02-11 01:44:00,1.6014,1.60145,1.60135,1.60145,11600000.0
2008-02-11 01:45:00,1.60145,1.6015,1.60145,1.6015,5200000.0
2008-02-11 01:46:00,1.6015,1.6015,1.6015,1.6015,3000000.0
2008-02-11 01:47:00,1.6015,1.6015,1.60135,1.6014,8100000.0
2008-02-11 01:48:00,1.60145,1.60145,1.60135,1.60135,8600000.0
2008-02-11 01:49:00,1.6015,1.60155,1.6013,1.6014,33500000.0
2008-02-11 01:50:00,1.6014,1.6014,1.60135,1.60135,9800000.0
2008-02-11 01:51:00,1.60135,1.6014,1.6013,1.6013,17000000.0
2008-02-11 01:52:00,1.6013,1.60135,1.6013,1.6013,5600000.0
2008-02-11 01:53:00,1.6013,1.6013,1.6013,1.6013,8600000.0
2008-02-11 01:54:00,1.6013,1.6013,1.6013,1.6013,9600000.0
2008-02-11 01:55:00,1.6013,1.60135,1.6013,1.60135,11800000.0
2008-02-11 01:56:00,1.60135,1.60135,1.60135,1.60135,3800000.0
2008-02-11 01:57:00,1.6014,1.6014,1.60125,1.60135,10200000.0
2008-02-11 01:58:00,1.60135,1.60135,1.60105,1.60105,19500000.0
2008-02-11 01:59:00,1.60105,1.6012,1.601,1.6012,18600000.0
2008-02-11 02:00:00,1.6012,1.60125,1.60115,1.60115,24500000.0
2008-02-11 02:01:00,1.60115,1.6014,1.60115,1.6012,20400000.0
2008-02-11 02:02:00,1.6012,1.6015,1.6012,1.60145,16600000.0
2008-02-11 02:03:00,1.60145,1.6015,1.60145,1.60145,14600000.0
2008-02-11 02:04:00,1.60145,1.6016,1.60145,1.60145,8300000.0
2008-02-11 02:05:00,1.6015,1.60155,1.6015,1.60155,7400000.0
2008-02-11 02:06:00,1.60155,1.60155,1.6015,1.6015,8400000.0
2008-02-11 02:07:00,1.6015,1.6015,1.6015,1.6015,4600000.0
2008-02-11 02:08:00,1.6015,1.60155,1.6015,1.6015,12600000.0
2008-02-11 02:09:00,1.6015,1.6016,1.6015,1.60155,9000000.0
2008-02-11 02:10:00,1.60155,1.60155,1.60155,1.60155,3500000.0
2008-02-11 02:11:00,1.60155,1.60155,1.60155,1.60155,2500000.0
2008-02-11 02:12:00,1.60155,1.6017,1.60155,1.6016,25000000.0
2008-02-11 02:13:00,1.6016,1.6016,1.6015,1.60155,7700000.0
2008-02-11 02:14:00,1.60155,1.6017,1.60155,1.6016,11500000.0
2008-02-11 02:15:00,1.6016,1.6018,1.60155,1.6016,19400000.0
2008-02-11 02:16:00,1.6016,1.6018,1.6016,1.6018,16000000.0
2008-02-11 02:17:00,1.6018,1.60195,1.60175,1.60195,12300000.0
2008-02-11 02:18:00,1.60195,1.602,1.6017,1.60195,20900000.0
2008-02-11 02:19:00,1.6019,1.60235,1.6019,1.60215,43000000.0
2008-02-11 02:20:00,1.60215,1.6022,1.6021,1.6021,8200000.0
2008-02-11 02:21:00,1.6021,1.6022,1.602,1.60205,26000000.0
2008-02-11 02:22:00,1.60205,1.60215,1.60205,1.60205,22200000.0
2008-02-11 02:23:00,1.60205,1.60215,1.60205,1.6021,16200000.0
2008-02-11 02:24:00,1.6021,1.60215,1.60205,1.6021,10100000.0
2008-02-11 02:25:00,1.6021,1.6023,1.6021,1.6023,12800000.0
2008-02-11 02:26:00,1.6023,1.60245,1.60225,1.6023,38300000.0
2008-02-11 02:27:00,1.6023,1.6024,1.6023,1.6024,4700000.0
2008-02-11 02:28:00,1.6024,1.6024,1.60225,1.6023,4600000.0
2008-02-11 02:29:00,1.6023,1.60235,1.60205,1.60215,16800000.0
2008-02-11 02:30:00,1.60215,1.60215,1.6021,1.6021,3500000.0
2008-02-11 02:31:00,1.6021,1.60225,1.6021,1.6022,8800000.0
2008-02-11 02:32:00,1.6022,1.60225,1.60205,1.60205,10600000.0
2008-02-11 02:33:00,1.60215,1.60215,1.60205,1.60205,13700000.0
2008-02-11 02:34:00,1.60205,1.6022,1.602,1.6021,5700000.0
2008-02-11 02:35:00,1.6021,1.6022,1.6021,1.6021,9600000.0
2008-02-11 02:36:00,1.6021,1.6021,1.60205,1.6021,2800000.0
2008-02-11 02:37:00,1.6021,1.60215,1.60205,1.6021,8500000.0
2008-02-11 02:38:00,1.6022,1.6022,1.6021,1.6021,8700000.0
2008-02-11 02:39:00,1.6021,1.60225,1.6021,1.60225,2900000.0
2008-02-11 02:40:00,1.60225,1.60235,1.60205,1.6021,25500000.0
2008-02-11 02:41:00,1.6021,1.6021,1.6015,1.60175,69700000.0
2008-02-11 02:42:00,1.60175,1.60205,1.60175,1.6019,21200000.0
2008-02-11 02:43:00,1.602,1.60215,1.60185,1.6019,18500000.0
2008-02-11 02:44:00,1.6018,1.60205,1.6017,1.6019,53200000.0
2008-02-11 02:45:00,1.6019,1.60225,1.60165,1.60175,23200000.0
2008-02-11 02:46:00,1.60175,1.6018,1.60165,1.60165,28400000.0
2008-02-11 02:47:00,1.6017,1.60215,1.6017,1.602,12100000.0
2008-02-11 02:48:00,1.602,1.60205,1.602,1.602,7100000.0
2008-02-11 02:49:00,1.602,1.60225,1.6019,1.60225,7900000.0
2008-02-11 02:50:00,1.60225,1.60225,1.60215,1.60215,4500000.0
2008-02-11 02:51:00,1.60215,1.60225,1.60215,1.60225,3700000.0
2008-02-11 02:52:00,1.60225,1.60225,1.6022,1.6022,2700000.0
2008-02-11 02:53:00,1.6022,1.60225,1.6022,1.60225,2400000.0
2008-02-11 02:54:00,1.60225,1.60225,1.6022,1.6022,1900000.0
2008-02-11 02:55:00,1.6022,1.6022,1.6022,1.6022,2400000.0
2008-02-11 02:56:00,1.6022,1.6022,1.6018,1.60195,12700000.0
2008-02-11 02:57:00,1.602,1.602,1.6017,1.6017,5300000.0
2008-02-11 02:58:00,1.6017,1.6017,1.6017,1.6017,2500000.0
2008-02-11 02:59:00,1.6017,1.60175,1.6017,1.60175,4800000.0
2008-02-11 03:00:00,1.60175,1.60175,1.6016,1.6017,21400000.0
2008-02-11 03:01:00,1.6017,1.6018,1.60155,1.60155,17500000.0
2008-02-11 03:02:00,1.60155,1.60175,1.60135,1.60145,68500000.0
2008-02-11 03:03:00,1.60145,1.60155,1.60145,1.60145,16700000.0
2008-02-11 03:04:00,1.60145,1.60145,1.60135,1.60135,78400000.0
2008-02-11 03:05:00,1.60135,1.60135,1.60135,1.60135,1900000.0
2008-02-11 03:06:00,1.60135,1.6014,1.6013,1.60135,4700000.0
2008-02-11 03:07:00,1.60135,1.6014,1.6013,1.6014,6300000.0
2008-02-11 03:08:00,1.6014,1.6015,1.60135,1.6015,4000000.0
2008-02-11 03:09:00,1.6015,1.60155,1.6014,1.60155,3500000.0
2008-02-11 03:10:00,1.60155,1.60155,1.60135,1.60145,15800000.0
2008-02-11 03:11:00,1.60145,1.60145,1.6013,1.6014,11900000.0
2008-02-11 03:12:00,1.6014,1.60145,1.6014,1.60145,51100000.0
2008-02-11 03:13:00,1.60145,1.6015,1.60145,1.60145,47200000.0
2008-02-11 03:14:00,1.60145,1.60145,1.6013,1.6013,11300000.0
2008-02-11 03:15:00,1.6013,1.6014,1.6013,1.6013,25000000.0
2008-02-11 03:16:00,1.6013,1.6013,1.60105,1.6011,103600000.0
2008-02-11 03:17:00,1.6011,1.6012,1.60105,1.60105,98400000.0
2008-02-11 03:18:00,1.60105,1.60105,1.6008,1.60085,110700000.0
2008-02-11 03:19:00,1.60085,1.60105,1.60075,1.60085,181400000.0
2008-02-11 03:20:00,1.60085,1.60095,1.60085,1.60085,72300000.0
2008-02-11 03:21:00,1.60085,1.60085,1.6003,1.60055,74100000.0
2008-02-11 03:22:00,1.60055,1.60065,1.6005,1.60065,9400000.0
2008-02-11 03:23:00,1.60065,1.60065,1.60055,1.60055,8500000.0
2008-02-11 03:24:00,1.60055,1.60055,1.60045,1.6005,6100000.0
2008-02-11 03:25:00,1.6005,1.60065,1.6005,1.60065,5300000.0
2008-02-11 03:26:00,1.6006,1.6008,1.60055,1.6008,14900000.0
2008-02-11 03:27:00,1.6008,1.60085,1.6007,1.60075,10400000.0
2008-02-11 03:28:00,1.60075,1.6008,1.6007,1.6008,5400000.0
2008-02-11 03:29:00,1.60085,1.6009,1.6007,1.6009,50000000.0
2008-02-11 03:30:00,1.6009,1.60095,1.6007,1.6007,22400000.0
2008-02-11 03:31:00,1.6007,1.6009,1.60055,1.60055,131400000.0
2008-02-11 03:32:00,1.60055,1.60055,1.6005,1.6005,30700000.0
2008-02-11 03:33:00,1.6005,1.6005,1.60045,1.6005,10900000.0
2008-02-11 03:34:00,1.6005,1.6005,1.60035,1.6005,205500000.0
2008-02-11 03:35:00,1.6005,1.60055,1.6004,1.60045,65700000.0
2008-02-11 03:36:00,1.60045,1.6005,1.6004,1.6005,116700000.0
2008-02-11 03:37:00,1.6005,1.60065,1.60045,1.6006,52300000.0
2008-02-11 03:38:00,1.6006,1.60065,1.6005,1.6005,6700000.0
2008-02-11 03:39:00,1.60055,1.60065,1.6005,1.6006,9100000.0
2008-02-11 03:40:00,1.60065,1.6007,1.60055,1.60055,5500000.0
2008-02-11 03:41:00,1.60055,1.60055,1.6005,1.60055,4000000.0
2008-02-11 03:42:00,1.60055,1.6007,1.60055,1.60065,5900000.0
2008-02-11 03:43:00,1.60065,1.6008,1.60055,1.60055,11100000.0
2008-02-11 03:44:00,1.60055,1.60065,1.6005,1.60055,5500000.0
2008-02-11 03:45:00,1.60055,1.6007,1.6005,1.60065,11500000.0
2008-02-11 03:46:00,1.60065,1.6007,1.60065,1.60065,3200000.0
2008-02-11 03:47:00,1.60065,1.60075,1.60065,1.60065,6000000.0
2008-02-11 03:48:00,1.60065,1.60095,1.60065,1.6007,11600000.0
2008-02-11 03:49:00,1.6007,1.6007,1.60065,1.6007,5000000.0
2008-02-11 03:50:00,1.6007,1.6007,1.6006,1.6006,7200000.0
2008-02-11 03:51:00,1.6007,1.6007,1.6006,1.6006,10300000.0
2008-02-11 03:52:00,1.6006,1.6006,1.6006,1.6006,800000.0
2008-02-11 03:53:00,1.6006,1.60095,1.6006,1.60075,15000000.0
2008-02-11 03:54:00,1.60075,1.60075,1.60065,1.60065,5000000.0
2008-02-11 03:55:00,1.60065,1.6007,1.60065,1.60065,2000000.0
2008-02-11 03:56:00,1.60065,1.60075,1.60065,1.60075,2800000.0
2008-02-11 03:57:00,1.6007,1.60075,1.6007,1.60075,2600000.0
2008-02-11 03:58:00,1.60075,1.6008,1.60065,1.6007,5500000.0
2008-02-11 03:59:00,1.6007,1.60085,1.6007,1.60085,5400000.0
2008-02-11 04:00:00,1.60085,1.60085,1.60075,1.60085,4800000.0
2008-02-11 04:01:00,1.60085,1.601,1.6007,1.6008,9000000.0
2008-02-11 04:02:00,1.6008,1.601,1.60065,1.6009,11600000.0
2008-02-11 04:03:00,1.6009,1.601,1.6008,1.6009,5600000.0
2008-02-11 04:04:00,1.6009,1.60105,1.6009,1.60095,6400000.0
2008-02-11 04:05:00,1.60095,1.60095,1.6008,1.60095,5000000.0
2008-02-11 04:06:00,1.60095,1.60095,1.60065,1.60065,8100000.0
2008-02-11 04:07:00,1.60065,1.6007,1.60065,1.60065,4300000.0
2008-02-11 04:08:00,1.60065,1.6007,1.60065,1.60065,1800000.0
2008-02-11 04:09:00,1.60065,1.60065,1.60065,1.60065,1000000.0
2008-02-11 04:10:00,1.6006,1.6007,1.60055,1.60065,18400000.0
2008-02-11 04:11:00,1.60065,1.6007,1.60055,1.60055,20000000.0
2008-02-11 04:12:00,1.60055,1.60055,1.60055,1.60055,20600000.0
2008-02-11 04:13:00,1.60055,1.60065,1.60055,1.60055,35900000.0
2008-02-11 04:14:00,1.60055,1.60055,1.60055,1.60055,17200000.0
2008-02-11 04:15:00,1.60055,1.60055,1.60055,1.60055,10200000.0
2008-02-11 04:16:00,1.60055,1.6007,1.60055,1.60065,14800000.0
2008-02-11 04:17:00,1.60065,1.60075,1.60065,1.6007,3500000.0
2008-02-11 04:18:00,1.6007,1.60075,1.6007,1.60075,5200000.0
2008-02-11 04:19:00,1.6008,1.6008,1.6008,1.6008,1300000.0
2008-02-11 04:20:00,1.60075,1.60075,1.6007,1.6007,2600000.0
2008-02-11 04:21:00,1.6007,1.60075,1.6007,1.60075,2200000.0
2008-02-11 04:22:00,1.60075,1.60075,1.6007,1.6007,4700000.0
2008-02-11 04:23:00,1.6007,1.6008,1.6007,1.6008,2500000.0
2008-02-11 04:24:00,1.6008,1.6008,1.6007,1.6007,5200000.0
2008-02-11 04:25:00,1.6007,1.60075,1.60065,1.60065,3800000.0
2008-02-11 04:26:00,1.60065,1.60075,1.60065,1.60075,3200000.0
2008-02-11 04:27:00,1.60075,1.60075,1.6007,1.6007,2100000.0
2008-02-11 04:28:00,1.6007,1.6007,1.6007,1.6007,1100000.0
2008-02-11 04:29:00,1.6007,1.60075,1.6007,1.6007,1500000.0
2008-02-11 04:30:00,1.6007,1.6007,1.60065,1.6007,4800000.0
2008-02-11 04:31:00,1.6007,1.6008,1.6007,1.6008,3000000.0
2008-02-11 04:32:00,1.6008,1.6008,1.6007,1.6007,1200000.0
2008-02-11 04:33:00,1.6007,1.6007,1.6007,1.6007,4000000.0
2008-02-11 04:34:00,1.6007,1.60075,1.6007,1.60075,2900000.0
2008-02-11 04:35:00,1.60075,1.60075,1.60065,1.60065,6500000.0
2008-02-11 04:36:00,1.60065,1.60065,1.60045,1.60045,7900000.0
2008-02-11 04:37:00,1.60045,1.60045,1.60035,1.60035,5000000.0
2008-02-11 04:38:00,1.60035,1.60035,1.60015,1.60015,5000000.0
2008-02-11 04:39:00,1.60015,1.60025,1.60005,1.6002,13900000.0
2008-02-11 04:40:00,1.6002,1.6002,1.6002,1.6002,1500000.0
2008-02-11 04:41:00,1.6002,1.6002,1.60015,1.6002,3000000.0
2008-02-11 04:42:00,1.60015,1.6002,1.60015,1.6002,4600000.0
2008-02-11 04:43:00,1.6002,1.6002,1.6002,1.6002,1700000.0
2008-02-11 04:44:00,1.6002,1.6002,1.6002,1.6002,2500000.0
2008-02-11 04:45:00,1.6002,1.6002,1.60005,1.60005,2100000.0
2008-02-11 04:46:00,1.60005,1.6001,1.60005,1.6001,10100000.0
2008-02-11 04:47:00,1.6001,1.6004,1.6001,1.60025,41700000.0
2008-02-11 04:48:00,1.60025,1.60035,1.60025,1.60035,6700000.0
2008-02-11 04:49:00,1.60035,1.60055,1.60025,1.60025,8500000.0
2008-02-11 04:50:00,1.60025,1.60035,1.60025,1.60025,2600000.0
2008-02-11 04:51:00,1.60025,1.6005,1.60025,1.6005,4400000.0
2008-02-11 04:52:00,1.6005,1.60055,1.60045,1.60045,7800000.0
2008-02-11 04:53:00,1.6005,1.6005,1.6003,1.6004,4200000.0
2008-02-11 04:54:00,1.6004,1.6005,1.6004,1.6005,1500000.0
2008-02-11 04:55:00,1.6005,1.6006,1.6001,1.6001,11100000.0
2008-02-11 04:56:00,1.6001,1.6003,1.60005,1.6003,37300000.0
2008-02-11 04:57:00,1.6003,1.60035,1.6003,1.6003,10200000.0
2008-02-11 04:58:00,1.6003,1.6003,1.6003,1.6003,2100000.0
2008-02-11 04:59:00,1.6003,1.6003,1.6003,1.6003,1700000.0
2008-02-11 05:00:00,1.6003,1.6003,1.6003,1.6003,2400000.0
2008-02-11 05:01:00,1.6003,1.6003,1.60025,1.60025,1700000.0
2008-02-11 05:02:00,1.60025,1.60025,1.60025,1.60025,2000000.0
2008-02-11 05:03:00,1.60025,1.6003,1.60015,1.60015,11500000.0
2008-02-11 05:04:00,1.60015,1.60015,1.6001,1.60015,16600000.0
2008-02-11 05:05:00,1.6002,1.6002,1.6001,1.60015,3900000.0
2008-02-11 05:06:00,1.60015,1.60015,1.60005,1.60015,43300000.0
2008-02-11 05:07:00,1.60015,1.60025,1.60015,1.60015,44900000.0
2008-02-11 05:08:00,1.60015,1.60025,1.60015,1.60025,38700000.0
2008-02-11 05:09:00,1.60025,1.6003,1.60015,1.60015,101200000.0
2008-02-11 05:10:00,1.60015,1.60035,1.60005,1.60015,94400000.0
2008-02-11 05:11:00,1.6003,1.60055,1.60015,1.60045,23400000.0
2008-02-11 05:12:00,1.60055,1.6006,1.60055,1.60055,137500000.0
2008-02-11 05:13:00,1.60055,1.60055,1.60055,1.60055,33500000.0
2008-02-11 05:14:00,1.6005,1.60055,1.60045,1.60055,6000000.0
2008-02-11 05:15:00,1.60055,1.60055,1.60055,1.60055,1400000.0
2008-02-11 05:16:00,1.60055,1.60055,1.60055,1.60055,6800000.0
2008-02-11 05:17:00,1.60055,1.6006,1.60055,1.6006,3700000.0
2008-02-11 05:18:00,1.6006,1.6006,1.60055,1.6006,8800000.0
2008-02-11 05:19:00,1.6006,1.6006,1.60055,1.6006,2600000.0
2008-02-11 05:20:00,1.6006,1.6006,1.60055,1.60055,26900000.0
2008-02-11 05:21:00,1.60055,1.60055,1.60045,1.60045,40400000.0
2008-02-11 05:22:00,1.60045,1.60055,1.60045,1.6005,6400000.0
2008-02-11 05:23:00,1.6005,1.6005,1.6005,1.6005,1000000.0
2008-02-11 05:24:00,1.6005,1.6005,1.6005,1.6005,900000.0
2008-02-11 05:25:00,1.6005,1.6005,1.60045,1.60045,31500000.0
2008-02-11 05:26:00,1.60045,1.60055,1.60045,1.60055,5000000.0
2008-02-11 05:27:00,1.60055,1.60065,1.60055,1.6006,4600000.0
2008-02-11 05:28:00,1.6006,1.6006,1.6006,1.6006,2000000.0
2008-02-11 05:29:00,1.6006,1.6006,1.6006,1.6006,1400000.0
2008-02-11 05:30:00,1.6006,1.6008,1.60055,1.6008,5600000.0
2008-02-11 05:31:00,1.6008,1.6008,1.60045,1.60045,16900000.0
2008-02-11 05:32:00,1.60045,1.60045,1.6004,1.60045,52800000.0
2008-02-11 05:33:00,1.60045,1.60055,1.60045,1.6005,17800000.0
2008-02-11 05:34:00,1.6005,1.60055,1.6005,1.60055,8600000.0
2008-02-11 05:35:00,1.60055,1.6006,1.60045,1.60055,50600000.0
2008-02-11 05:36:00,1.60055,1.60055,1.60015,1.60015,21100000.0
2008-02-11 05:37:00,1.60015,1.60015,1.6,1.6,37200000.0
2008-02-11 05:38:00,1.6,1.6,1.59995,1.6,27900000.0
2008-02-11 05:39:00,1.6,1.6001,1.59995,1.6,33800000.0
2008-02-11 05:40:00,1.6,1.60015,1.59995,1.60015,99800000.0
2008-02-11 05:41:00,1.60015,1.60015,1.59985,1.59985,38800000.0
2008-02-11 05:42:00,1.59985,1.5999,1.5998,1.59985,113200000.0
2008-02-11 05:43:00,1.59985,1.59985,1.59965,1.5997,13500000.0
2008-02-11 05:44:00,1.5997,1.59995,1.5997,1.5999,36800000.0
2008-02-11 05:45:00,1.5999,1.59995,1.5998,1.5998,21700000.0
2008-02-11 05:46:00,1.5998,1.59985,1.5997,1.5997,6300000.0
2008-02-11 05:47:00,1.5997,1.5997,1.59855,1.5993,45200000.0
2008-02-11 05:48:00,1.5993,1.59955,1.5992,1.59955,12800000.0
2008-02-11 05:49:00,1.59955,1.5996,1.5995,1.5996,5400000.0
2008-02-11 05:50:00,1.5996,1.59965,1.5995,1.5995,14200000.0
2008-02-11 05:51:00,1.5995,1.6,1.59945,1.59995,23500000.0
2008-02-11 05:52:00,1.59995,1.6,1.5999,1.59995,7700000.0
2008-02-11 05:53:00,1.59995,1.59995,1.59975,1.59975,35400000.0
2008-02-11 05:54:00,1.59975,1.59975,1.5996,1.5996,18800000.0
2008-02-11 05:55:00,1.5996,1.59965,1.5995,1.5995,8800000.0
2008-02-11 05:56:00,1.5995,1.5996,1.59945,1.59945,63100000.0
2008-02-11 05:57:00,1.59945,1.5998,1.59945,1.59975,33900000.0
2008-02-11 05:58:00,1.59975,1.59975,1.5997,1.5997,5100000.0
2008-02-11 05:59:00,1.5997,1.5997,1.5997,1.5997,4600000.0
2008-02-11 06:00:00,1.5997,1.5997,1.59965,1.59965,47000000.0
2008-02-11 06:01:00,1.59965,1.5997,1.59955,1.5997,25700000.0
2008-02-11 06:02:00,1.5997,1.5998,1.5997,1.59975,7700000.0
2008-02-11 06:03:00,1.59975,1.5998,1.59975,1.59975,9100000.0
2008-02-11 06:04:00,1.59975,1.5998,1.5997,1.59975,7000000.0
2008-02-11 06:05:00,1.59975,1.60025,1.5997,1.60015,34700000.0
2008-02-11 06:06:00,1.60015,1.6003,1.59995,1.6002,18400000.0
2008-02-11 06:07:00,1.6002,1.60035,1.60015,1.60025,21300000.0
2008-02-11 06:08:00,1.60025,1.6004,1.60025,1.6003,10200000.0
2008-02-11 06:09:00,1.6003,1.6004,1.60025,1.60025,14500000.0
2008-02-11 06:10:00,1.60025,1.6005,1.60025,1.60045,7400000.0
2008-02-11 06:11:00,1.60045,1.60055,1.5998,1.5998,95200000.0
2008-02-11 06:12:00,1.5998,1.5999,1.59955,1.5998,89800000.0
2008-02-11 06:13:00,1.5998,1.5999,1.5997,1.59975,9000000.0
2008-02-11 06:14:00,1.59975,1.59985,1.59975,1.5998,2400000.0
2008-02-11 06:15:00,1.5998,1.59995,1.59975,1.5999,10100000.0
2008-02-11 06:16:00,1.5999,1.5999,1.59975,1.5999,6800000.0
2008-02-11 06:17:00,1.5999,1.59995,1.59955,1.5996,14800000.0
2008-02-11 06:18:00,1.5996,1.59975,1.5996,1.59975,54100000.0
2008-02-11 06:19:00,1.59975,1.59995,1.59975,1.59975,42800000.0
2008-02-11 06:20:00,1.59975,1.59995,1.59975,1.5999,8300000.0
2008-02-11 06:21:00,1.5999,1.6001,1.5999,1.6001,3100000.0
2008-02-11 06:22:00,1.6001,1.6002,1.6001,1.6002,4500000.0
2008-02-11 06:23:00,1.6002,1.6002,1.6,1.60015,14500000.0
2008-02-11 06:24:00,1.60015,1.6004,1.60005,1.6003,21100000.0
2008-02-11 06:25:00,1.6003,1.6005,1.6003,1.6005,5600000.0
2008-02-11 06:26:00,1.60045,1.60045,1.60035,1.6004,7000000.0
2008-02-11 06:27:00,1.6004,1.60055,1.6004,1.60055,77500000.0
2008-02-11 06:28:00,1.60055,1.6008,1.60055,1.6008,34600000.0
2008-02-11 06:29:00,1.6008,1.60095,1.6008,1.60095,7400000.0
2008-02-11 06:30:00,1.60095,1.60095,1.6007,1.6007,122200000.0
2008-02-11 06:31:00,1.6007,1.60095,1.6007,1.6009,8300000.0
2008-02-11 06:32:00,1.6009,1.60095,1.6006,1.6007,33300000.0
2008-02-11 06:33:00,1.6007,1.6007,1.6003,1.60035,16600000.0
2008-02-11 06:34:00,1.60035,1.60095,1.60035,1.6005,115200000.0
2008-02-11 06:35:00,1.6005,1.60085,1.60045,1.6005,51900000.0
2008-02-11 06:36:00,1.6005,1.6007,1.59985,1.6003,66200000.0
2008-02-11 06:37:00,1.6003,1.6003,1.6001,1.60015,23700000.0
2008-02-11 06:38:00,1.60015,1.60025,1.6001,1.60015,5400000.0
2008-02-11 06:39:00,1.6001,1.60015,1.60005,1.60015,6600000.0
2008-02-11 06:40:00,1.60015,1.60025,1.60015,1.60025,8400000.0
2008-02-11 06:41:00,1.60025,1.6003,1.6002,1.6002,4800000.0
2008-02-11 06:42:00,1.6002,1.6003,1.6001,1.60015,9400000.0
2008-02-11 06:43:00,1.60015,1.6002,1.60015,1.60015,2100000.0
2008-02-11 06:44:00,1.60015,1.60015,1.60015,1.60015,1900000.0
2008-02-11 06:45:00,1.60015,1.60015,1.60015,1.60015,3700000.0
2008-02-11 06:46:00,1.60015,1.60015,1.59985,1.5999,21800000.0
2008-02-11 06:47:00,1.5999,1.59995,1.59965,1.59975,37700000.0
2008-02-11 06:48:00,1.59975,1.60005,1.59975,1.60005,8900000.0
2008-02-11 06:49:00,1.60005,1.60005,1.59975,1.6,14800000.0
2008-02-11 06:50:00,1.6,1.60005,1.5999,1.6,111400000.0
2008-02-11 06:51:00,1.6,1.60005,1.59995,1.59995,174700000.0
2008-02-11 06:52:00,1.5999,1.60015,1.5999,1.60015,67300000.0
2008-02-11 06:53:00,1.6001,1.6001,1.60005,1.60005,5700000.0
2008-02-11 06:54:00,1.60005,1.60005,1.59985,1.5999,24000000.0
2008-02-11 06:55:00,1.59995,1.60025,1.59995,1.59995,372200000.0
2008-02-11 06:56:00,1.59995,1.60025,1.5998,1.5998,35500000.0
2008-02-11 06:57:00,1.5998,1.5999,1.5998,1.5999,6100000.0
2008-02-11 06:58:00,1.5999,1.6,1.5999,1.6,3500000.0
2008-02-11 06:59:00,1.6,1.6,1.59975,1.59995,119600000.0
2008-02-11 07:00:00,1.59995,1.60005,1.5999,1.5999,6600000.0
2008-02-11 07:01:00,1.5999,1.6,1.5998,1.59985,5200000.0
2008-02-11 07:02:00,1.59985,1.5999,1.59985,1.5999,4600000.0
2008-02-11 07:03:00,1.5999,1.5999,1.5999,1.5999,8700000.0
2008-02-11 07:04:00,1.5999,1.5999,1.5999,1.5999,6900000.0
2008-02-11 07:05:00,1.5999,1.5999,1.5999,1.5999,3000000.0
2008-02-11 07:06:00,1.5999,1.6001,1.5999,1.5999,33600000.0
2008-02-11 07:07:00,1.5999,1.6,1.5999,1.6,8900000.0
2008-02-11 07:08:00,1.6,1.6001,1.59985,1.59985,17200000.0
2008-02-11 07:09:00,1.59985,1.59985,1.59985,1.59985,2100000.0
2008-02-11 07:10:00,1.59985,1.59995,1.5998,1.5999,107800000.0
2008-02-11 07:11:00,1.5999,1.6001,1.5999,1.6001,82200000.0
2008-02-11 07:12:00,1.6001,1.60095,1.60005,1.60095,146400000.0
2008-02-11 07:13:00,1.6008,1.6009,1.60065,1.6009,30800000.0
2008-02-11 07:14:00,1.6009,1.6009,1.6007,1.6007,9400000.0
2008-02-11 07:15:00,1.6007,1.60095,1.6007,1.60095,20600000.0
2008-02-11 07:16:00,1.60085,1.60095,1.60075,1.60085,18800000.0
2008-02-11 07:17:00,1.60085,1.60085,1.60055,1.60065,47100000.0
2008-02-11 07:18:00,1.60065,1.6007,1.6005,1.6006,18900000.0
2008-02-11 07:19:00,1.6006,1.60095,1.60055,1.60075,211200000.0
2008-02-11 07:20:00,1.60075,1.60105,1.6006,1.60065,125100000.0
2008-02-11 07:21:00,1.6008,1.60085,1.6006,1.60065,6700000.0
2008-02-11 07:22:00,1.60065,1.6008,1.60065,1.6008,5700000.0
2008-02-11 07:23:00,1.6008,1.6008,1.60075,1.60075,2400000.0
2008-02-11 07:24:00,1.60075,1.60075,1.6007,1.60075,3700000.0
2008-02-11 07:25:00,1.6008,1.6008,1.6007,1.6007,7200000.0
2008-02-11 07:26:00,1.6007,1.6008,1.6007,1.60075,6000000.0
2008-02-11 07:27:00,1.60075,1.6008,1.60075,1.6008,6100000.0
2008-02-11 07:28:00,1.6008,1.6008,1.60075,1.60075,8700000.0
2008-02-11 07:29:00,1.60075,1.60075,1.6007,1.60075,6600000.0
2008-02-11 07:30:00,1.60075,1.6008,1.60075,1.60075,5200000.0
2008-02-11 07:31:00,1.60075,1.6008,1.60075,1.60075,10300000.0
2008-02-11 07:32:00,1.60075,1.6008,1.60065,1.6007,7300000.0
2008-02-11 07:33:00,1.6007,1.60085,1.5994,1.59985,65200000.0
2008-02-11 07:34:00,1.59985,1.5999,1.5995,1.5996,111000000.0
2008-02-11 07:35:00,1.5996,1.59975,1.5995,1.5997,9200000.0
2008-02-11 07:36:00,1.5997,1.59975,1.5995,1.5995,20300000.0
2008-02-11 07:37:00,1.5995,1.5997,1.59935,1.59965,53100000.0
2008-02-11 07:38:00,1.59965,1.59975,1.5995,1.5997,13700000.0
2008-02-11 07:39:00,1.59965,1.5998,1.59965,1.5997,8700000.0
2008-02-11 07:40:00,1.5997,1.59985,1.5995,1.59965,16000000.0
2008-02-11 07:41:00,1.5997,1.6,1.5997,1.5998,25500000.0
2008-02-11 07:42:00,1.5998,1.5998,1.59945,1.59945,11900000.0
2008-02-11 07:43:00,1.59945,1.59945,1.59945,1.59945,9100000.0
2008-02-11 07:44:00,1.59945,1.5996,1.59945,1.59955,14100000.0
2008-02-11 07:45:00,1.59955,1.59955,1.5994,1.5995,124000000.0
2008-02-11 07:46:00,1.5995,1.5995,1.59945,1.59945,19900000.0
2008-02-11 07:47:00,1.59945,1.5995,1.59945,1.5995,35200000.0
2008-02-11 07:48:00,1.5995,1.59955,1.5995,1.59955,1800000.0
2008-02-11 07:49:00,1.59955,1.59955,1.59945,1.59955,3000000.0
2008-02-11 07:50:00,1.59955,1.5998,1.59955,1.5996,26300000.0
2008-02-11 07:51:00,1.59965,1.6,1.59965,1.5998,161600000.0
2008-02-11 07:52:00,1.5998,1.6,1.5998,1.5999,7400000.0
2008-02-11 07:53:00,1.5999,1.59995,1.59985,1.59985,3100000.0
2008-02-11 07:54:00,1.59985,1.60015,1.59985,1.60005,44900000.0
2008-02-11 07:55:00,1.60005,1.60055,1.60005,1.6001,31100000.0
2008-02-11 07:56:00,1.6001,1.60015,1.6,1.60015,10400000.0
2008-02-11 07:57:00,1.60015,1.60015,1.59985,1.59995,40300000.0
2008-02-11 07:58:00,1.59995,1.59995,1.5998,1.59985,8300000.0
2008-02-11 07:59:00,1.5999,1.60015,1.5998,1.6001,22000000.0
2008-02-11 08:00:00,1.6001,1.60045,1.6,1.60035,63100000.0
2008-02-11 08:01:00,1.6004,1.60045,1.60025,1.60035,18100000.0
2008-02-11 08:02:00,1.60035,1.60035,1.60035,1.60035,1300000.0
2008-02-11 08:03:00,1.60035,1.60045,1.6002,1.60045,6700000.0
2008-02-11 08:04:00,1.60045,1.6006,1.60025,1.6003,44100000.0
2008-02-11 08:05:00,1.6003,1.6003,1.6001,1.6001,41600000.0
2008-02-11 08:06:00,1.6001,1.6002,1.6,1.6,20700000.0
2008-02-11 08:07:00,1.6,1.60005,1.5999,1.5999,5300000.0
2008-02-11 08:08:00,1.5999,1.6,1.59985,1.5999,7300000.0
2008-02-11 08:09:00,1.5999,1.59995,1.5999,1.5999,3500000.0
2008-02-11 08:10:00,1.5999,1.60005,1.59985,1.59995,38200000.0
2008-02-11 08:11:00,1.59995,1.59995,1.59985,1.59995,3700000.0
2008-02-11 08:12:00,1.59995,1.6001,1.59995,1.60005,61500000.0
2008-02-11 08:13:00,1.60005,1.6001,1.59995,1.60005,215000000.0
2008-02-11 08:14:00,1.60005,1.6001,1.5999,1.5999,67700000.0
2008-02-11 08:15:00,1.5999,1.5999,1.5998,1.5998,5100000.0
2008-02-11 08:16:00,1.59985,1.5999,1.5998,1.5998,2700000.0
2008-02-11 08:17:00,1.5998,1.6,1.5998,1.6,25800000.0
2008-02-11 08:18:00,1.60005,1.60015,1.6,1.60015,140600000.0
2008-02-11 08:19:00,1.60015,1.60025,1.60015,1.6002,53100000.0
2008-02-11 08:20:00,1.6002,1.6003,1.60015,1.60015,14600000.0
2008-02-11 08:21:00,1.60015,1.6007,1.6001,1.60045,84300000.0
2008-02-11 08:22:00,1.60045,1.6011,1.60045,1.6008,40300000.0
2008-02-11 08:23:00,1.6008,1.6008,1.60065,1.60065,134100000.0
2008-02-11 08:24:00,1.60065,1.60075,1.60055,1.60075,5500000.0
2008-02-11 08:25:00,1.60075,1.60075,1.6006,1.60065,10500000.0
2008-02-11 08:26:00,1.60065,1.60085,1.6006,1.60065,11500000.0
2008-02-11 08:27:00,1.60065,1.60075,1.6005,1.6007,19500000.0
2008-02-11 08:28:00,1.6007,1.6009,1.6006,1.6009,7800000.0
2008-02-11 08:29:00,1.6009,1.6009,1.60075,1.6009,37200000.0
2008-02-11 08:30:00,1.6009,1.60095,1.6007,1.60075,20500000.0
2008-02-11 08:31:00,1.60075,1.6008,1.6006,1.6008,8500000.0
2008-02-11 08:32:00,1.6008,1.6008,1.6003,1.6006,57300000.0
2008-02-11 08:33:00,1.6006,1.6008,1.6006,1.60075,9200000.0
2008-02-11 08:34:00,1.60075,1.6008,1.60075,1.60075,2400000.0
2008-02-11 08:35:00,1.60085,1.6009,1.60055,1.6007,83800000.0
2008-02-11 08:36:00,1.6007,1.6009,1.6007,1.60085,9800000.0
2008-02-11 08:37:00,1.60085,1.60085,1.6007,1.60075,8400000.0
2008-02-11 08:38:00,1.60075,1.6008,1.60065,1.60075,7200000.0
2008-02-11 08:39:00,1.60075,1.6009,1.60075,1.60085,7100000.0
2008-02-11 08:40:00,1.60085,1.6009,1.60085,1.60085,4400000.0
2008-02-11 08:41:00,1.60085,1.60085,1.60065,1.60065,5900000.0
2008-02-11 08:42:00,1.60065,1.6007,1.6006,1.60065,6400000.0
2008-02-11 08:43:00,1.60065,1.6007,1.60055,1.60065,11400000.0
2008-02-11 08:44:00,1.60065,1.6007,1.60065,1.6007,2600000.0
2008-02-11 08:45:00,1.6007,1.6007,1.60055,1.60065,11100000.0
2008-02-11 08:46:00,1.60065,1.60065,1.6006,1.6006,2400000.0
2008-02-11 08:47:00,1.6006,1.6006,1.60005,1.60025,26500000.0
2008-02-11 08:48:00,1.60025,1.60045,1.60025,1.60045,11800000.0
2008-02-11 08:49:00,1.60045,1.60045,1.60045,1.60045,10000000.0
2008-02-11 08:50:00,1.60045,1.60045,1.60045,1.60045,5100000.0
2008-02-11 08:51:00,1.60045,1.60065,1.60045,1.6006,10000000.0
2008-02-11 08:52:00,1.6006,1.60065,1.6006,1.6006,9300000.0
2008-02-11 08:53:00,1.6006,1.60065,1.60055,1.60055,7300000.0
2008-02-11 08:54:00,1.60055,1.60075,1.6005,1.6005,37200000.0
2008-02-11 08:55:00,1.60045,1.6005,1.6001,1.6001,21900000.0
2008-02-11 08:56:00,1.6001,1.6003,1.6,1.60015,36900000.0
2008-02-11 08:57:00,1.60015,1.6002,1.60015,1.6002,14300000.0
2008-02-11 08:58:00,1.6002,1.60035,1.60015,1.6003,11400000.0
2008-02-11 08:59:00,1.6003,1.6008,1.6003,1.60055,31300000.0
2008-02-11 09:00:00,1.60055,1.6008,1.6005,1.60055,58600000.0
2008-02-11 09:01:00,1.60055,1.60065,1.60055,1.60065,20700000.0
2008-02-11 09:02:00,1.60065,1.60065,1.6006,1.60065,14200000.0
2008-02-11 09:03:00,1.60065,1.6008,1.6006,1.60065,21300000.0
2008-02-11 09:04:00,1.6007,1.6008,1.6007,1.6008,58200000.0
2008-02-11 09:05:00,1.6008,1.6008,1.6007,1.60075,38200000.0
2008-02-11 09:06:00,1.60075,1.6008,1.60075,1.60075,17500000.0
2008-02-11 09:07:00,1.60075,1.6008,1.6007,1.6007,46900000.0
2008-02-11 09:08:00,1.6007,1.60075,1.6007,1.6007,52800000.0
2008-02-11 09:09:00,1.6007,1.6008,1.6007,1.60075,129400000.0
2008-02-11 09:10:00,1.60075,1.6008,1.60075,1.60075,52700000.0
2008-02-11 09:11:00,1.60075,1.60075,1.60075,1.60075,256100000.0
2008-02-11 09:12:00,1.60075,1.6009,1.6007,1.60075,89300000.0
2008-02-11 09:13:00,1.60075,1.6009,1.60075,1.60085,889400000.0
2008-02-11 09:14:00,1.60085,1.60105,1.60085,1.60105,386500000.0
2008-02-11 09:15:00,1.60105,1.60125,1.6009,1.60105,24300000.0
2008-02-11 09:16:00,1.60105,1.6014,1.6009,1.601,151400000.0
2008-02-11 09:17:00,1.601,1.60115,1.6007,1.6009,391100000.0
2008-02-11 09:18:00,1.6009,1.60095,1.60085,1.60085,15600000.0
2008-02-11 09:19:00,1.60085,1.60085,1.6008,1.60085,9800000.0
2008-02-11 09:20:00,1.60085,1.60085,1.6008,1.60085,32900000.0
2008-02-11 09:21:00,1.60085,1.6009,1.60075,1.60085,53700000.0
2008-02-11 09:22:00,1.60085,1.60085,1.60075,1.60085,112200000.0
2008-02-11 09:23:00,1.60085,1.60085,1.6006,1.6006,242300000.0
2008-02-11 09:24:00,1.6007,1.60075,1.6004,1.60045,300100000.0
2008-02-11 09:25:00,1.60045,1.60045,1.6002,1.6003,195500000.0
2008-02-11 09:26:00,1.6003,1.6006,1.60025,1.6006,63200000.0
2008-02-11 09:27:00,1.6006,1.6006,1.60055,1.6006,48200000.0
2008-02-11 09:28:00,1.6006,1.6006,1.6005,1.60055,714000000.0
2008-02-11 09:29:00,1.60055,1.60055,1.6002,1.6002,311800000.0
2008-02-11 09:30:00,1.6002,1.6003,1.6002,1.6003,82500000.0
2008-02-11 09:31:00,1.6003,1.60035,1.6002,1.60025,55300000.0
2008-02-11 09:32:00,1.60025,1.6003,1.6002,1.6003,43000000.0
2008-02-11 09:33:00,1.6003,1.6003,1.6002,1.6003,77200000.0
2008-02-11 09:34:00,1.6003,1.60035,1.6002,1.60035,42500000.0
2008-02-11 09:35:00,1.6003,1.6004,1.6,1.60005,187600000.0
2008-02-11 09:36:00,1.60005,1.60005,1.5996,1.5998,261800000.0
2008-02-11 09:37:00,1.5998,1.6,1.59965,1.59975,234600000.0
2008-02-11 09:38:00,1.59975,1.60005,1.5996,1.6,319900000.0
2008-02-11 09:39:00,1.6,1.6001,1.59985,1.59995,156800000.0
2008-02-11 09:40:00,1.59995,1.6001,1.59995,1.6001,98900000.0
2008-02-11 09:41:00,1.6001,1.6001,1.6,1.6,28900000.0
2008-02-11 09:42:00,1.6,1.6001,1.59995,1.6,43200000.0
2008-02-11 09:43:00,1.6,1.6,1.59975,1.59985,23600000.0
2008-02-11 09:44:00,1.5999,1.5999,1.59935,1.59945,94700000.0
2008-02-11 09:45:00,1.59945,1.59975,1.5985,1.59885,169800000.0
2008-02-11 09:46:00,1.59885,1.59885,1.59845,1.59855,135600000.0
2008-02-11 09:47:00,1.59855,1.5989,1.59855,1.5988,36100000.0
2008-02-11 09:48:00,1.5988,1.59895,1.5988,1.59885,20600000.0
2008-02-11 09:49:00,1.59885,1.59915,1.5988,1.5991,61900000.0
2008-02-11 09:50:00,1.5991,1.5991,1.5968,1.5971,311600000.0
2008-02-11 09:51:00,1.5971,1.59735,1.59695,1.597,315100000.0
2008-02-11 09:52:00,1.597,1.5972,1.5969,1.597,395400000.0
2008-02-11 09:53:00,1.597,1.59705,1.5963,1.59665,289500000.0
2008-02-11 09:54:00,1.5967,1.597,1.5963,1.59635,133800000.0
2008-02-11 09:55:00,1.59635,1.5969,1.5962,1.5968,79900000.0
2008-02-11 09:56:00,1.5968,1.5969,1.59645,1.59665,126600000.0
2008-02-11 09:57:00,1.59665,1.5968,1.59625,1.59675,83400000.0
2008-02-11 09:58:00,1.59675,1.5968,1.5965,1.59655,70800000.0
2008-02-11 09:59:00,1.59655,1.59655,1.59615,1.59615,284800000.0
2008-02-11 10:00:00,1.59615,1.5962,1.59555,1.5956,199400000.0
2008-02-11 10:01:00,1.5956,1.5957,1.59545,1.59565,539400000.0
2008-02-11 10:02:00,1.59565,1.596,1.59555,1.5958,92500000.0
2008-02-11 10:03:00,1.5958,1.59625,1.59565,1.596,149400000.0
2008-02-11 10:04:00,1.596,1.5962,1.5958,1.5962,80000000.0
2008-02-11 10:05:00,1.5962,1.59645,1.5961,1.59625,71200000.0
2008-02-11 10:06:00,1.5963,1.5968,1.5963,1.59645,94000000.0
2008-02-11 10:07:00,1.59645,1.5967,1.59615,1.5967,157200000.0
2008-02-11 10:08:00,1.5967,1.59675,1.5966,1.59665,93400000.0
2008-02-11 10:09:00,1.59665,1.5969,1.59655,1.5966,106600000.0
2008-02-11 10:10:00,1.5966,1.5966,1.59605,1.59615,170000000.0
2008-02-11 10:11:00,1.59615,1.5962,1.59605,1.5962,78200000.0
2008-02-11 10:12:00,1.5962,1.59635,1.59605,1.59605,95900000.0
2008-02-11 10:13:00,1.59605,1.5963,1.5955,1.5958,166200000.0
2008-02-11 10:14:00,1.5958,1.5961,1.59575,1.596,170400000.0
2008-02-11 10:15:00,1.59605,1.59645,1.596,1.59635,174200000.0
2008-02-11 10:16:00,1.59635,1.5968,1.59625,1.59665,45200000.0
2008-02-11 10:17:00,1.59665,1.5969,1.59665,1.5968,51500000.0
2008-02-11 10:18:00,1.5968,1.5968,1.59655,1.5967,42800000.0
2008-02-11 10:19:00,1.5967,1.5969,1.5966,1.59685,65400000.0
2008-02-11 10:20:00,1.59685,1.597,1.59675,1.5968,106400000.0
2008-02-11 10:21:00,1.5968,1.597,1.5966,1.597,74200000.0
2008-02-11 10:22:00,1.597,1.5973,1.5969,1.5969,67200000.0
2008-02-11 10:23:00,1.5969,1.597,1.59665,1.59675,142500000.0
2008-02-11 10:24:00,1.5968,1.5968,1.5966,1.5967,96300000.0
2008-02-11 10:25:00,1.5967,1.5967,1.5965,1.5966,42500000.0
2008-02-11 10:26:00,1.5966,1.5966,1.5962,1.5964,88900000.0
2008-02-11 10:27:00,1.5964,1.5965,1.59615,1.5964,131900000.0
2008-02-11 10:28:00,1.5964,1.5964,1.5961,1.5962,122200000.0
2008-02-11 10:29:00,1.5962,1.5962,1.5961,1.5962,271300000.0
2008-02-11 10:30:00,1.5962,1.5962,1.596,1.5961,110500000.0
2008-02-11 10:31:00,1.5961,1.5962,1.59545,1.59545,114800000.0
2008-02-11 10:32:00,1.59545,1.5955,1.59505,1.59515,139900000.0
2008-02-11 10:33:00,1.59515,1.5952,1.59505,1.5952,74900000.0
2008-02-11 10:34:00,1.5952,1.5953,1.59505,1.5953,328200000.0
2008-02-11 10:35:00,1.5953,1.5954,1.59515,1.5953,77300000.0
2008-02-11 10:36:00,1.5953,1.5954,1.59505,1.5953,106100000.0
2008-02-11 10:37:00,1.5953,1.5955,1.59505,1.5955,276600000.0
2008-02-11 10:38:00,1.5955,1.5955,1.5953,1.5953,55400000.0
2008-02-11 10:39:00,1.5953,1.5954,1.59525,1.5953,147100000.0
2008-02-11 10:40:00,1.5953,1.59565,1.5952,1.59545,195000000.0
2008-02-11 10:41:00,1.59545,1.596,1.59545,1.59555,159100000.0
2008-02-11 10:42:00,1.59555,1.59585,1.59555,1.5958,59000000.0
2008-02-11 10:43:00,1.5958,1.5959,1.59575,1.5959,37100000.0
2008-02-11 10:44:00,1.5959,1.596,1.5958,1.5959,60600000.0
2008-02-11 10:45:00,1.5959,1.5963,1.59575,1.5962,123300000.0
2008-02-11 10:46:00,1.5962,1.5963,1.5959,1.59595,295900000.0
2008-02-11 10:47:00,1.59595,1.596,1.59585,1.596,175900000.0
2008-02-11 10:48:00,1.596,1.59625,1.59595,1.596,121200000.0
2008-02-11 10:49:00,1.596,1.5962,1.596,1.5962,54300000.0
2008-02-11 10:50:00,1.5962,1.5964,1.596,1.5962,237800000.0
2008-02-11 10:51:00,1.5962,1.5963,1.59605,1.5963,264700000.0
2008-02-11 10:52:00,1.5963,1.5963,1.596,1.59615,303800000.0
2008-02-11 10:53:00,1.59615,1.59615,1.59595,1.5961,56400000.0
2008-02-11 10:54:00,1.5961,1.5964,1.596,1.5963,225300000.0
2008-02-11 10:55:00,1.5963,1.5964,1.59585,1.5959,303400000.0
2008-02-11 10:56:00,1.5959,1.596,1.5954,1.59575,117600000.0
2008-02-11 10:57:00,1.5958,1.5961,1.59575,1.5961,139400000.0
2008-02-11 10:58:00,1.5961,1.5963,1.596,1.59605,85000000.0
2008-02-11 10:59:00,1.59605,1.5964,1.596,1.5963,346100000.0
2008-02-11 11:00:00,1.5963,1.59635,1.5958,1.5958,181100000.0
2008-02-11 11:01:00,1.5958,1.59605,1.5958,1.596,30400000.0
2008-02-11 11:02:00,1.596,1.5962,1.59595,1.5962,178900000.0
2008-02-11 11:03:00,1.5962,1.5962,1.5957,1.5957,169800000.0
2008-02-11 11:04:00,1.59565,1.5962,1.59565,1.5958,185400000.0
2008-02-11 11:05:00,1.5958,1.596,1.5958,1.59595,110600000.0
2008-02-11 11:06:00,1.59595,1.5961,1.59585,1.59595,96200000.0
2008-02-11 11:07:00,1.59595,1.59605,1.5959,1.596,45500000.0
2008-02-11 11:08:00,1.596,1.5962,1.596,1.5962,77100000.0
2008-02-11 11:09:00,1.5962,1.59635,1.5961,1.59625,103500000.0
2008-02-11 11:10:00,1.5963,1.5965,1.59625,1.5964,94500000.0
2008-02-11 11:11:00,1.5964,1.5964,1.5963,1.5963,146700000.0
2008-02-11 11:12:00,1.5963,1.5964,1.59625,1.5963,44900000.0
2008-02-11 11:13:00,1.5963,1.5963,1.5958,1.5958,110200000.0
2008-02-11 11:14:00,1.5958,1.5959,1.59555,1.5958,504700000.0
2008-02-11 11:15:00,1.59575,1.596,1.59575,1.59595,532100000.0
2008-02-11 11:16:00,1.59595,1.59595,1.5958,1.5959,265500000.0
2008-02-11 11:17:00,1.5959,1.596,1.5958,1.596,257400000.0
2008-02-11 11:18:00,1.596,1.59605,1.5959,1.596,240600000.0
2008-02-11 11:19:00,1.596,1.5961,1.5959,1.5961,221300000.0
2008-02-11 11:20:00,1.5961,1.5961,1.596,1.596,162000000.0
2008-02-11 11:21:00,1.596,1.5961,1.596,1.5961,13000000.0
2008-02-11 11:22:00,1.5961,1.59615,1.596,1.5961,90900000.0
2008-02-11 11:23:00,1.5961,1.5963,1.59605,1.5962,462100000.0
2008-02-11 11:24:00,1.5962,1.59625,1.59605,1.59605,379800000.0
2008-02-11 11:25:00,1.59605,1.59615,1.59605,1.5961,284500000.0
2008-02-11 11:26:00,1.5961,1.5961,1.5957,1.5959,493200000.0
2008-02-11 11:27:00,1.5959,1.5959,1.5957,1.5957,226300000.0
2008-02-11 11:28:00,1.5957,1.5958,1.5955,1.5956,630700000.0
2008-02-11 11:29:00,1.5956,1.5956,1.5954,1.5954,209100000.0
2008-02-11 11:30:00,1.5954,1.59555,1.59535,1.5955,261500000.0
2008-02-11 11:31:00,1.59545,1.59565,1.59545,1.5955,226700000.0
2008-02-11 11:32:00,1.5955,1.5956,1.5954,1.5955,84400000.0
2008-02-11 11:33:00,1.5955,1.5955,1.59535,1.59535,67500000.0
2008-02-11 11:34:00,1.59535,1.5955,1.59525,1.5953,143800000.0
2008-02-11 11:35:00,1.5953,1.5954,1.59525,1.5953,96800000.0
2008-02-11 11:36:00,1.5953,1.5954,1.5952,1.5952,73700000.0
2008-02-11 11:37:00,1.5952,1.59535,1.5952,1.5953,106900000.0
2008-02-11 11:38:00,1.5953,1.5953,1.595,1.5951,187700000.0
2008-02-11 11:39:00,1.5951,1.5952,1.59495,1.595,369100000.0
2008-02-11 11:40:00,1.595,1.5952,1.5943,1.5944,125800000.0
2008-02-11 11:41:00,1.5944,1.5951,1.5944,1.59475,277600000.0
2008-02-11 11:42:00,1.59475,1.5949,1.5947,1.5948,392900000.0
2008-02-11 11:43:00,1.59485,1.59495,1.59475,1.5949,158900000.0
2008-02-11 11:44:00,1.5949,1.5951,1.5949,1.59505,231100000.0
2008-02-11 11:45:00,1.59505,1.5952,1.59505,1.5952,48700000.0
2008-02-11 11:46:00,1.59515,1.59525,1.59475,1.59485,158000000.0
2008-02-11 11:47:00,1.59485,1.5949,1.59465,1.5948,72700000.0
2008-02-11 11:48:00,1.5948,1.595,1.59475,1.595,42100000.0
2008-02-11 11:49:00,1.595,1.59505,1.5947,1.5948,42700000.0
2008-02-11 11:50:00,1.5948,1.5948,1.5948,1.5948,5000000.0
2008-02-11 11:51:00,1.59485,1.595,1.59485,1.5949,85800000.0
2008-02-11 11:52:00,1.5949,1.595,1.5949,1.59495,62600000.0
2008-02-11 11:53:00,1.59495,1.59515,1.59495,1.5951,26000000.0
2008-02-11 11:54:00,1.5951,1.59515,1.5949,1.5949,24500000.0
2008-02-11 11:55:00,1.5949,1.5949,1.59485,1.59485,9800000.0
2008-02-11 11:56:00,1.59485,1.5949,1.5947,1.5948,96700000.0
2008-02-11 11:57:00,1.5948,1.5949,1.59475,1.59485,43400000.0
2008-02-11 11:58:00,1.59485,1.5949,1.59455,1.5946,40200000.0
2008-02-11 11:59:00,1.5946,1.5947,1.59455,1.59465,32400000.0
2008-02-11 12:00:00,1.59465,1.595,1.5946,1.5948,53600000.0
2008-02-11 12:01:00,1.5948,1.59495,1.5948,1.5949,32200000.0
2008-02-11 12:02:00,1.5949,1.59495,1.5949,1.59495,28400000.0
2008-02-11 12:03:00,1.59495,1.5951,1.59495,1.5951,72400000.0
2008-02-11 12:04:00,1.59505,1.5951,1.595,1.595,61700000.0
2008-02-11 12:05:00,1.595,1.5955,1.595,1.59545,48900000.0
2008-02-11 12:06:00,1.59545,1.5962,1.59535,1.5962,95800000.0
2008-02-11 12:07:00,1.59615,1.59615,1.5956,1.59575,65100000.0
2008-02-11 12:08:00,1.59575,1.5958,1.59565,1.5957,46000000.0
2008-02-11 12:09:00,1.5957,1.5961,1.5957,1.59605,67400000.0
2008-02-11 12:10:00,1.59605,1.59605,1.59585,1.59605,42900000.0
2008-02-11 12:11:00,1.59605,1.59605,1.596,1.596,25200000.0
2008-02-11 12:12:00,1.596,1.596,1.5957,1.5958,43400000.0
2008-02-11 12:13:00,1.5958,1.5959,1.5957,1.5959,53300000.0
2008-02-11 12:14:00,1.5959,1.59605,1.59585,1.59605,37400000.0
2008-02-11 12:15:00,1.59605,1.5962,1.59605,1.5962,25600000.0
2008-02-11 12:16:00,1.5962,1.5963,1.59615,1.5963,22800000.0
2008-02-11 12:17:00,1.5963,1.5963,1.5962,1.59625,22400000.0
2008-02-11 12:18:00,1.59625,1.59625,1.5962,1.59625,21800000.0
2008-02-11 12:19:00,1.59625,1.5963,1.5962,1.59625,20900000.0
2008-02-11 12:20:00,1.59625,1.5964,1.59625,1.59635,14800000.0
2008-02-11 12:21:00,1.59635,1.59635,1.59575,1.59575,56700000.0
2008-02-11 12:22:00,1.59575,1.59605,1.5957,1.596,38500000.0
2008-02-11 12:23:00,1.596,1.5961,1.59575,1.59575,40000000.0
2008-02-11 12:24:00,1.59575,1.59575,1.59535,1.5955,184000000.0
2008-02-11 12:25:00,1.5955,1.5955,1.59535,1.5955,52800000.0
2008-02-11 12:26:00,1.5955,1.5955,1.5952,1.5953,51700000.0
2008-02-11 12:27:00,1.5952,1.5953,1.5952,1.5952,36700000.0
2008-02-11 12:28:00,1.5952,1.5957,1.5952,1.59565,43700000.0
2008-02-11 12:29:00,1.59565,1.5959,1.5955,1.5958,57800000.0
2008-02-11 12:30:00,1.5958,1.5964,1.59575,1.59635,164500000.0
2008-02-11 12:31:00,1.59635,1.59655,1.59605,1.59615,125700000.0
2008-02-11 12:32:00,1.59615,1.5964,1.5959,1.59625,86700000.0
2008-02-11 12:33:00,1.5963,1.5964,1.5963,1.59635,33200000.0
2008-02-11 12:34:00,1.59635,1.59635,1.596,1.59625,34800000.0
2008-02-11 12:35:00,1.5962,1.59645,1.5962,1.59635,58700000.0
2008-02-11 12:36:00,1.59635,1.59635,1.59615,1.5962,101100000.0
2008-02-11 12:37:00,1.5962,1.5964,1.5962,1.5964,49600000.0
2008-02-11 12:38:00,1.5964,1.5964,1.5963,1.5963,34300000.0
2008-02-11 12:39:00,1.5963,1.59635,1.5961,1.59615,53200000.0
2008-02-11 12:40:00,1.5961,1.59635,1.59605,1.5963,152800000.0
2008-02-11 12:41:00,1.59645,1.59645,1.59635,1.59645,24800000.0
2008-02-11 12:42:00,1.59645,1.59645,1.5961,1.5961,31800000.0
2008-02-11 12:43:00,1.5961,1.5962,1.59605,1.5962,26900000.0
2008-02-11 12:44:00,1.5962,1.5963,1.5961,1.59615,24700000.0
2008-02-11 12:45:00,1.59615,1.5963,1.59615,1.5963,13400000.0
2008-02-11 12:46:00,1.5963,1.5963,1.5962,1.5962,14400000.0
2008-02-11 12:47:00,1.5962,1.5964,1.5962,1.5963,27000000.0
2008-02-11 12:48:00,1.5963,1.59635,1.5963,1.5963,22400000.0
2008-02-11 12:49:00,1.5963,1.5965,1.59625,1.59645,41600000.0
2008-02-11 12:50:00,1.59645,1.5968,1.59645,1.5968,83200000.0
2008-02-11 12:51:00,1.5968,1.5968,1.59655,1.59665,103500000.0
2008-02-11 12:52:00,1.59665,1.59665,1.59645,1.59655,46600000.0
2008-02-11 12:53:00,1.59655,1.59655,1.5961,1.5961,54700000.0
2008-02-11 12:54:00,1.5961,1.5964,1.5961,1.5963,20200000.0
2008-02-11 12:55:00,1.5963,1.59635,1.596,1.596,41400000.0
2008-02-11 12:56:00,1.596,1.5963,1.596,1.5962,189100000.0
2008-02-11 12:57:00,1.59625,1.5966,1.59625,1.5966,58100000.0
2008-02-11 12:58:00,1.5966,1.5966,1.5964,1.5965,37500000.0
2008-02-11 12:59:00,1.5965,1.5965,1.5962,1.5962,60600000.0
2008-02-11 13:00:00,1.5962,1.5963,1.5961,1.5962,61300000.0
2008-02-11 13:01:00,1.5962,1.5962,1.59605,1.5961,172200000.0
2008-02-11 13:02:00,1.5961,1.5961,1.59565,1.5958,147200000.0
2008-02-11 13:03:00,1.59585,1.59585,1.59555,1.5958,59300000.0
2008-02-11 13:04:00,1.5958,1.5959,1.5958,1.5959,31600000.0
2008-02-11 13:05:00,1.5959,1.596,1.59585,1.5959,22200000.0
2008-02-11 13:06:00,1.5959,1.596,1.5959,1.596,22900000.0
2008-02-11 13:07:00,1.596,1.59605,1.596,1.59605,36300000.0
2008-02-11 13:08:00,1.59605,1.59605,1.5959,1.59595,60200000.0
2008-02-11 13:09:00,1.59595,1.59595,1.5957,1.5958,98900000.0
2008-02-11 13:10:00,1.5958,1.59585,1.59565,1.59585,177800000.0
2008-02-11 13:11:00,1.59575,1.5958,1.59565,1.5957,122800000.0
2008-02-11 13:12:00,1.5957,1.5958,1.5957,1.5957,83300000.0
2008-02-11 13:13:00,1.5957,1.5959,1.59565,1.5958,208500000.0
2008-02-11 13:14:00,1.5958,1.59595,1.5958,1.5958,64300000.0
2008-02-11 13:15:00,1.5958,1.59595,1.59565,1.59565,104800000.0
2008-02-11 13:16:00,1.59565,1.5957,1.59555,1.5956,114700000.0
2008-02-11 13:17:00,1.59565,1.59565,1.59565,1.59565,87700000.0
2008-02-11 13:18:00,1.59565,1.59575,1.5956,1.59575,359100000.0
2008-02-11 13:19:00,1.59575,1.59585,1.5956,1.59565,168700000.0
2008-02-11 13:20:00,1.5957,1.5957,1.5957,1.5957,11600000.0
2008-02-11 13:21:00,1.5957,1.59595,1.5957,1.59575,205700000.0
2008-02-11 13:22:00,1.59575,1.5959,1.59575,1.5958,104000000.0
2008-02-11 13:23:00,1.5958,1.59585,1.59575,1.59585,79700000.0
2008-02-11 13:24:00,1.59585,1.596,1.59585,1.59595,118000000.0
2008-02-11 13:25:00,1.59595,1.596,1.59585,1.596,154600000.0
2008-02-11 13:26:00,1.596,1.596,1.596,1.596,7400000.0
2008-02-11 13:27:00,1.596,1.5961,1.5959,1.596,44000000.0
2008-02-11 13:28:00,1.596,1.596,1.596,1.596,19400000.0
2008-02-11 13:29:00,1.596,1.5961,1.596,1.5961,17000000.0
2008-02-11 13:30:00,1.5961,1.59635,1.5959,1.5961,386800000.0
2008-02-11 13:31:00,1.5961,1.5961,1.5959,1.596,69600000.0
2008-02-11 13:32:00,1.596,1.596,1.596,1.596,11800000.0
2008-02-11 13:33:00,1.596,1.5963,1.596,1.5963,33800000.0
2008-02-11 13:34:00,1.5963,1.5964,1.59605,1.5961,86700000.0
2008-02-11 13:35:00,1.5961,1.5961,1.596,1.596,22900000.0
2008-02-11 13:36:00,1.596,1.5962,1.59595,1.596,96300000.0
2008-02-11 13:37:00,1.596,1.59605,1.596,1.596,18800000.0
2008-02-11 13:38:00,1.596,1.596,1.596,1.596,6200000.0
2008-02-11 13:39:00,1.596,1.5961,1.59595,1.5961,20300000.0
2008-02-11 13:40:00,1.5961,1.5961,1.596,1.5961,10300000.0
2008-02-11 13:41:00,1.5961,1.5961,1.596,1.5961,79000000.0
2008-02-11 13:42:00,1.5961,1.5961,1.5961,1.5961,11200000.0
2008-02-11 13:43:00,1.5961,1.5961,1.5961,1.5961,17600000.0
2008-02-11 13:44:00,1.5961,1.5962,1.5961,1.5961,9200000.0
2008-02-11 13:45:00,1.5961,1.5961,1.59585,1.596,100000000.0
2008-02-11 13:46:00,1.596,1.596,1.5958,1.5958,57200000.0
2008-02-11 13:47:00,1.5958,1.5958,1.59575,1.5958,193400000.0
2008-02-11 13:48:00,1.5958,1.5959,1.5955,1.5955,86600000.0
2008-02-11 13:49:00,1.5955,1.5956,1.59545,1.5955,139200000.0
2008-02-11 13:50:00,1.5955,1.5955,1.5955,1.5955,85700000.0
2008-02-11 13:51:00,1.5955,1.5957,1.5955,1.5957,328500000.0
2008-02-11 13:52:00,1.5957,1.5957,1.59555,1.59555,45000000.0
2008-02-11 13:53:00,1.59555,1.5957,1.5955,1.5955,210000000.0
2008-02-11 13:54:00,1.5955,1.59555,1.5955,1.59555,19400000.0
2008-02-11 13:55:00,1.59555,1.5956,1.5955,1.5955,26400000.0
2008-02-11 13:56:00,1.5955,1.596,1.5954,1.596,45100000.0
2008-02-11 13:57:00,1.596,1.5961,1.5955,1.5956,85800000.0
2008-02-11 13:58:00,1.59555,1.59575,1.5955,1.59575,48000000.0
2008-02-11 13:59:00,1.59575,1.59585,1.59565,1.5957,26600000.0
2008-02-11 14:00:00,1.5957,1.5959,1.5957,1.59585,19800000.0
2008-02-11 14:01:00,1.59585,1.59585,1.59585,1.59585,7200000.0
2008-02-11 14:02:00,1.59585,1.5959,1.5958,1.59585,23400000.0
2008-02-11 14:03:00,1.59585,1.5959,1.59585,1.5959,24000000.0
2008-02-11 14:04:00,1.5959,1.5962,1.5959,1.59615,33700000.0
2008-02-11 14:05:00,1.59615,1.5963,1.5961,1.5963,50000000.0
2008-02-11 14:06:00,1.5963,1.5963,1.5961,1.5962,16400000.0
2008-02-11 14:07:00,1.5962,1.5962,1.596,1.59605,27200000.0
2008-02-11 14:08:00,1.59605,1.59605,1.5958,1.5959,67300000.0
2008-02-11 14:09:00,1.5959,1.5959,1.5959,1.5959,36200000.0
2008-02-11 14:10:00,1.5959,1.59625,1.59585,1.5959,38900000.0
2008-02-11 14:11:00,1.5959,1.596,1.59585,1.596,30700000.0
2008-02-11 14:12:00,1.596,1.59615,1.596,1.5961,23100000.0
2008-02-11 14:13:00,1.5961,1.5963,1.5961,1.5962,33600000.0
2008-02-11 14:14:00,1.5962,1.5963,1.5961,1.59625,23000000.0
2008-02-11 14:15:00,1.59625,1.5964,1.5962,1.59635,23400000.0
2008-02-11 14:16:00,1.5964,1.5964,1.596,1.5962,33400000.0
2008-02-11 14:17:00,1.5962,1.5963,1.59615,1.5962,45900000.0
2008-02-11 14:18:00,1.5962,1.5962,1.5962,1.5962,8400000.0
2008-02-11 14:19:00,1.59625,1.5963,1.59615,1.5963,24700000.0
2008-02-11 14:20:00,1.5963,1.59635,1.5963,1.5963,29600000.0
2008-02-11 14:21:00,1.5963,1.59635,1.59625,1.5963,13000000.0
2008-02-11 14:22:00,1.5963,1.59635,1.59625,1.5963,24800000.0
2008-02-11 14:23:00,1.5963,1.59635,1.5963,1.5963,16600000.0
2008-02-11 14:24:00,1.5963,1.5964,1.5963,1.59635,52800000.0
2008-02-11 14:25:00,1.59635,1.59635,1.5963,1.59635,9600000.0
2008-02-11 14:26:00,1.59635,1.5964,1.5963,1.59635,19400000.0
2008-02-11 14:27:00,1.59635,1.59635,1.5963,1.5963,10800000.0
2008-02-11 14:28:00,1.5963,1.59645,1.5963,1.59645,14400000.0
2008-02-11 14:29:00,1.59645,1.59645,1.59635,1.59635,20600000.0
2008-02-11 14:30:00,1.59635,1.59645,1.5963,1.5964,40600000.0
2008-02-11 14:31:00,1.5964,1.5965,1.5964,1.5965,21400000.0
2008-02-11 14:32:00,1.5965,1.59655,1.5965,1.5965,36800000.0
2008-02-11 14:33:00,1.5965,1.5971,1.5965,1.59705,48700000.0
2008-02-11 14:34:00,1.59705,1.5972,1.5968,1.5968,55700000.0
2008-02-11 14:35:00,1.5969,1.597,1.5968,1.5969,57900000.0
2008-02-11 14:36:00,1.5969,1.5969,1.59675,1.5968,61400000.0
2008-02-11 14:37:00,1.5968,1.5973,1.5968,1.59725,88700000.0
2008-02-11 14:38:00,1.59725,1.5977,1.59725,1.5977,62100000.0
2008-02-11 14:39:00,1.5977,1.5986,1.5977,1.59855,236900000.0
2008-02-11 14:40:00,1.59855,1.59865,1.59835,1.59865,145600000.0
2008-02-11 14:41:00,1.59865,1.5987,1.5984,1.5985,91100000.0
2008-02-11 14:42:00,1.5985,1.59885,1.5983,1.5987,119200000.0
2008-02-11 14:43:00,1.5987,1.59885,1.5986,1.59865,43900000.0
2008-02-11 14:44:00,1.59865,1.59865,1.5985,1.5986,35100000.0
2008-02-11 14:45:00,1.5986,1.5986,1.59845,1.5985,21500000.0
2008-02-11 14:46:00,1.5985,1.5985,1.5984,1.5984,50000000.0
2008-02-11 14:47:00,1.5984,1.5985,1.5984,1.5984,24500000.0
2008-02-11 14:48:00,1.5984,1.5986,1.5984,1.5986,54600000.0
2008-02-11 14:49:00,1.59865,1.599,1.59865,1.59895,35500000.0
2008-02-11 14:50:00,1.59895,1.5994,1.59885,1.5994,93800000.0
2008-02-11 14:51:00,1.5994,1.5996,1.5994,1.5994,84800000.0
2008-02-11 14:52:00,1.5994,1.5996,1.5993,1.59935,44900000.0
2008-02-11 14:53:00,1.59935,1.59965,1.5993,1.5996,170900000.0
2008-02-11 14:54:00,1.5996,1.5997,1.59955,1.59965,203700000.0
2008-02-11 14:55:00,1.59965,1.5997,1.5995,1.5996,93900000.0
2008-02-11 14:56:00,1.5996,1.59965,1.5995,1.59955,68100000.0
2008-02-11 14:57:00,1.59955,1.59955,1.5994,1.5995,36600000.0
2008-02-11 14:58:00,1.5995,1.5995,1.5995,1.5995,21000000.0
2008-02-11 14:59:00,1.5995,1.5995,1.5994,1.59945,49600000.0
2008-02-11 15:00:00,1.59945,1.5999,1.5994,1.5999,98400000.0
2008-02-11 15:01:00,1.5999,1.5999,1.5997,1.5997,53900000.0
2008-02-11 15:02:00,1.5997,1.59975,1.5996,1.59975,28000000.0
2008-02-11 15:03:00,1.59975,1.5998,1.59975,1.59975,78500000.0
2008-02-11 15:04:00,1.59975,1.5998,1.59975,1.5998,44800000.0
2008-02-11 15:05:00,1.5998,1.6009,1.5998,1.60055,220300000.0
2008-02-11 15:06:00,1.60055,1.601,1.6005,1.60095,53800000.0
2008-02-11 15:07:00,1.60095,1.60135,1.60085,1.6013,63400000.0
2008-02-11 15:08:00,1.6013,1.6014,1.60115,1.6013,42800000.0
2008-02-11 15:09:00,1.60135,1.60135,1.6009,1.6009,32600000.0
2008-02-11 15:10:00,1.60095,1.60105,1.6008,1.6008,54500000.0
2008-02-11 15:11:00,1.6008,1.6008,1.6006,1.6007,41800000.0
2008-02-11 15:12:00,1.6007,1.6008,1.60035,1.6004,98600000.0
2008-02-11 15:13:00,1.6004,1.6005,1.60035,1.6005,52600000.0
2008-02-11 15:14:00,1.6005,1.60055,1.6004,1.60055,160200000.0
2008-02-11 15:15:00,1.60055,1.6006,1.6003,1.6005,70500000.0
2008-02-11 15:16:00,1.6005,1.60055,1.6003,1.6005,172400000.0
2008-02-11 15:17:00,1.6005,1.6013,1.6005,1.60125,115300000.0
2008-02-11 15:18:00,1.6013,1.6014,1.6011,1.60115,72300000.0
2008-02-11 15:19:00,1.6011,1.6011,1.60085,1.60085,42000000.0
2008-02-11 15:20:00,1.60085,1.6011,1.60085,1.60095,49700000.0
2008-02-11 15:21:00,1.60095,1.6011,1.60085,1.60095,44500000.0
2008-02-11 15:22:00,1.60095,1.60095,1.6007,1.6007,34400000.0
2008-02-11 15:23:00,1.6007,1.6009,1.60065,1.60085,47100000.0
2008-02-11 15:24:00,1.60085,1.6009,1.60065,1.60085,63000000.0
2008-02-11 15:25:00,1.60085,1.60135,1.60085,1.6013,121600000.0
2008-02-11 15:26:00,1.6013,1.6014,1.60115,1.6014,57700000.0
2008-02-11 15:27:00,1.6014,1.60185,1.60135,1.60165,141400000.0
2008-02-11 15:28:00,1.6016,1.6016,1.60135,1.60145,93500000.0
2008-02-11 15:29:00,1.6015,1.60165,1.60145,1.6015,103900000.0
2008-02-11 15:30:00,1.6015,1.60165,1.60135,1.6016,27800000.0
2008-02-11 15:31:00,1.6016,1.60165,1.60145,1.60155,30400000.0
2008-02-11 15:32:00,1.60155,1.6017,1.6014,1.6015,40400000.0
2008-02-11 15:33:00,1.6015,1.60165,1.601,1.6011,54500000.0
2008-02-11 15:34:00,1.6011,1.60125,1.6009,1.6009,73100000.0
2008-02-11 15:35:00,1.6009,1.6012,1.6009,1.6012,31800000.0
2008-02-11 15:36:00,1.6012,1.6014,1.6011,1.60125,41600000.0
2008-02-11 15:37:00,1.60125,1.6014,1.60115,1.60125,34000000.0
2008-02-11 15:38:00,1.60125,1.6014,1.601,1.601,28200000.0
2008-02-11 15:39:00,1.601,1.60115,1.6008,1.6009,45000000.0
2008-02-11 15:40:00,1.6009,1.6012,1.6008,1.601,75700000.0
2008-02-11 15:41:00,1.601,1.6011,1.60085,1.60105,73000000.0
2008-02-11 15:42:00,1.6011,1.6012,1.601,1.6011,60600000.0
2008-02-11 15:43:00,1.6011,1.6011,1.60095,1.60105,41500000.0
2008-02-11 15:44:00,1.60105,1.6011,1.60085,1.601,36000000.0
2008-02-11 15:45:00,1.601,1.60105,1.60075,1.60095,45200000.0
2008-02-11 15:46:00,1.60095,1.60105,1.60085,1.601,32900000.0
2008-02-11 15:47:00,1.601,1.60105,1.6007,1.6007,32400000.0
2008-02-11 15:48:00,1.6007,1.6008,1.6007,1.6008,22700000.0
2008-02-11 15:49:00,1.6008,1.60085,1.6004,1.6006,72500000.0
2008-02-11 15:50:00,1.6006,1.60075,1.6005,1.6005,119100000.0
2008-02-11 15:51:00,1.6005,1.6007,1.6005,1.60065,43300000.0
2008-02-11 15:52:00,1.60065,1.60075,1.60055,1.6007,57100000.0
2008-02-11 15:53:00,1.6007,1.6007,1.6006,1.6006,42400000.0
2008-02-11 15:54:00,1.6006,1.60075,1.60045,1.6007,42600000.0
2008-02-11 15:55:00,1.6007,1.601,1.6006,1.6006,106000000.0
2008-02-11 15:56:00,1.6006,1.6007,1.6002,1.6003,62300000.0
2008-02-11 15:57:00,1.6003,1.6004,1.6002,1.6003,48400000.0
2008-02-11 15:58:00,1.6003,1.6009,1.60015,1.6008,74300000.0
2008-02-11 15:59:00,1.6008,1.6011,1.6008,1.6011,61100000.0
2008-02-11 16:00:00,1.6011,1.60135,1.601,1.60115,52800000.0
2008-02-11 16:01:00,1.60115,1.6017,1.60115,1.60115,73900000.0
2008-02-11 16:02:00,1.60115,1.60145,1.60115,1.6013,153300000.0
2008-02-11 16:03:00,1.6013,1.6014,1.60125,1.6013,51100000.0
2008-02-11 16:04:00,1.6013,1.6016,1.60125,1.6015,37300000.0
2008-02-11 16:05:00,1.6015,1.6016,1.6014,1.6015,49600000.0
2008-02-11 16:06:00,1.6015,1.6015,1.60105,1.6011,59500000.0
2008-02-11 16:07:00,1.6011,1.6011,1.60045,1.60045,91650000.0
2008-02-11 16:08:00,1.60045,1.60055,1.6004,1.6005,78600000.0
2008-02-11 16:09:00,1.6005,1.6005,1.60015,1.6002,63600000.0
2008-02-11 16:10:00,1.6002,1.6003,1.59965,1.6001,132300000.0
2008-02-11 16:11:00,1.6001,1.60025,1.6,1.60025,51350000.0
2008-02-11 16:12:00,1.6004,1.6004,1.6001,1.6001,91500000.0
2008-02-11 16:13:00,1.6001,1.6004,1.6001,1.6003,48400000.0
2008-02-11 16:14:00,1.6003,1.6003,1.60005,1.6002,46200000.0
2008-02-11 16:15:00,1.6002,1.60025,1.59995,1.6,101000000.0
2008-02-11 16:16:00,1.6,1.6001,1.59945,1.59965,86100000.0
2008-02-11 16:17:00,1.59965,1.6,1.59965,1.59985,69800000.0
2008-02-11 16:18:00,1.59985,1.6,1.59975,1.5998,52600000.0
2008-02-11 16:19:00,1.5998,1.6,1.59975,1.5999,71300000.0
2008-02-11 16:20:00,1.5999,1.60015,1.5999,1.5999,77900000.0
2008-02-11 16:21:00,1.5999,1.60005,1.5999,1.6,52100000.0
2008-02-11 16:22:00,1.6,1.60005,1.5998,1.5999,52300000.0
2008-02-11 16:23:00,1.5999,1.6,1.5998,1.5999,246500000.0
2008-02-11 16:24:00,1.5999,1.6,1.5998,1.5998,86100000.0
2008-02-11 16:25:00,1.5998,1.5999,1.5996,1.5997,273300000.0
2008-02-11 16:26:00,1.59975,1.5998,1.59965,1.59965,684900000.0
2008-02-11 16:27:00,1.59965,1.5997,1.5996,1.59965,104500000.0
2008-02-11 16:28:00,1.59965,1.5997,1.5996,1.5996,141200000.0
2008-02-11 16:29:00,1.5996,1.59965,1.5995,1.5996,48200000.0
2008-02-11 16:30:00,1.5996,1.59965,1.5995,1.59955,32300000.0
2008-02-11 16:31:00,1.5996,1.59965,1.5991,1.5992,44800000.0
2008-02-11 16:32:00,1.5992,1.59955,1.5991,1.5994,62000000.0
2008-02-11 16:33:00,1.5994,1.59965,1.5994,1.59965,38400000.0
2008-02-11 16:34:00,1.59965,1.5998,1.5996,1.5998,24200000.0
2008-02-11 16:35:00,1.5998,1.5998,1.59945,1.5995,71100000.0
2008-02-11 16:36:00,1.59955,1.59975,1.5995,1.5997,29800000.0
2008-02-11 16:37:00,1.5997,1.59975,1.5995,1.5996,39400000.0
2008-02-11 16:38:00,1.5996,1.59975,1.59945,1.5995,47700000.0
2008-02-11 16:39:00,1.5995,1.59955,1.59895,1.5991,57400000.0
2008-02-11 16:40:00,1.5991,1.5993,1.599,1.599,59900000.0
2008-02-11 16:41:00,1.599,1.5991,1.5988,1.599,54800000.0
2008-02-11 16:42:00,1.599,1.599,1.59875,1.59885,47100000.0
2008-02-11 16:43:00,1.59885,1.5991,1.5987,1.59905,33000000.0
2008-02-11 16:44:00,1.5991,1.5992,1.5989,1.59895,35200000.0
2008-02-11 16:45:00,1.59895,1.59905,1.59865,1.59865,87300000.0
2008-02-11 16:46:00,1.59865,1.5987,1.5985,1.59865,78000000.0
2008-02-11 16:47:00,1.59865,1.5988,1.59845,1.59875,57200000.0
2008-02-11 16:48:00,1.5988,1.5995,1.5988,1.59925,90800000.0
2008-02-11 16:49:00,1.59925,1.5993,1.59905,1.5991,42100000.0
2008-02-11 16:50:00,1.5991,1.5995,1.599,1.59945,45100000.0
2008-02-11 16:51:00,1.59945,1.5996,1.59915,1.59915,66000000.0
2008-02-11 16:52:00,1.59915,1.59915,1.599,1.599,33400000.0
2008-02-11 16:53:00,1.599,1.599,1.5986,1.5987,49900000.0
2008-02-11 16:54:00,1.5987,1.59955,1.59855,1.59945,100800000.0
2008-02-11 16:55:00,1.5994,1.5995,1.59925,1.59935,53300000.0
2008-02-11 16:56:00,1.59935,1.5995,1.5993,1.5993,38200000.0
2008-02-11 16:57:00,1.5993,1.5993,1.59865,1.5987,54000000.0
2008-02-11 16:58:00,1.5987,1.5987,1.5985,1.59855,70900000.0
2008-02-11 16:59:00,1.5986,1.5988,1.5983,1.5983,70900000.0
2008-02-11 17:00:00,1.59825,1.59875,1.59825,1.59865,133200000.0
2008-02-11 17:01:00,1.59865,1.5987,1.5985,1.5986,81200000.0
2008-02-11 17:02:00,1.59865,1.5987,1.5985,1.5985,91400000.0
2008-02-11 17:03:00,1.5985,1.59855,1.5983,1.5984,47900000.0
2008-02-11 17:04:00,1.5984,1.5984,1.59825,1.59835,52800000.0
2008-02-11 17:05:00,1.5983,1.5984,1.5982,1.5983,51700000.0
2008-02-11 17:06:00,1.5983,1.5983,1.59805,1.5982,48400000.0
2008-02-11 17:07:00,1.5982,1.59835,1.5981,1.5981,41800000.0
2008-02-11 17:08:00,1.5981,1.5983,1.598,1.5982,42800000.0
2008-02-11 17:09:00,1.5982,1.5982,1.59775,1.5978,76200000.0
2008-02-11 17:10:00,1.5978,1.5979,1.5976,1.59785,164400000.0
2008-02-11 17:11:00,1.59785,1.5981,1.59785,1.59805,59300000.0
2008-02-11 17:12:00,1.59805,1.5984,1.5979,1.5984,57100000.0
2008-02-11 17:13:00,1.5984,1.5988,1.59835,1.5987,72700000.0
2008-02-11 17:14:00,1.5987,1.5989,1.5986,1.5989,53600000.0
2008-02-11 17:15:00,1.5989,1.5989,1.5987,1.59875,101400000.0
2008-02-11 17:16:00,1.59875,1.5989,1.5985,1.5988,138300000.0
2008-02-11 17:17:00,1.5988,1.59885,1.5986,1.59875,134800000.0
2008-02-11 17:18:00,1.59875,1.599,1.59875,1.5988,202700000.0
2008-02-11 17:19:00,1.5988,1.5989,1.5988,1.5988,204500000.0
2008-02-11 17:20:00,1.5988,1.5989,1.59855,1.5988,103400000.0
2008-02-11 17:21:00,1.5988,1.5989,1.59875,1.5988,47800000.0
2008-02-11 17:22:00,1.5988,1.5988,1.5985,1.59855,67600000.0
2008-02-11 17:23:00,1.59855,1.5986,1.598,1.5983,128300000.0
2008-02-11 17:24:00,1.5983,1.59865,1.5982,1.5985,197500000.0
2008-02-11 17:25:00,1.59855,1.5986,1.59825,1.5983,85300000.0
2008-02-11 17:26:00,1.5983,1.59835,1.59825,1.5983,33400000.0
2008-02-11 17:27:00,1.5983,1.5984,1.59815,1.59835,66200000.0
2008-02-11 17:28:00,1.59835,1.5985,1.5982,1.5985,25900000.0
2008-02-11 17:29:00,1.5985,1.5987,1.5984,1.5986,29400000.0
2008-02-11 17:30:00,1.5986,1.59875,1.5986,1.5987,45300000.0
2008-02-11 17:31:00,1.5987,1.5987,1.5983,1.5986,45600000.0
2008-02-11 17:32:00,1.5986,1.5989,1.59855,1.5988,56700000.0
2008-02-11 17:33:00,1.5988,1.599,1.5988,1.5989,51700000.0
2008-02-11 17:34:00,1.5989,1.5989,1.59865,1.5988,64500000.0
2008-02-11 17:35:00,1.5988,1.59925,1.59875,1.5992,92100000.0
2008-02-11 17:36:00,1.59915,1.5994,1.59915,1.5992,39300000.0
2008-02-11 17:37:00,1.59925,1.5993,1.599,1.59905,28600000.0
2008-02-11 17:38:00,1.59905,1.5992,1.599,1.5992,79200000.0
2008-02-11 17:39:00,1.5992,1.5992,1.59905,1.59905,44800000.0
2008-02-11 17:40:00,1.5991,1.5991,1.599,1.599,30500000.0
2008-02-11 17:41:00,1.599,1.5991,1.5989,1.599,26800000.0
2008-02-11 17:42:00,1.599,1.59925,1.599,1.5992,39000000.0
2008-02-11 17:43:00,1.5992,1.59925,1.59915,1.59915,40100000.0
2008-02-11 17:44:00,1.59915,1.5992,1.59915,1.5992,17700000.0
2008-02-11 17:45:00,1.5992,1.5994,1.5992,1.59935,39700000.0
2008-02-11 17:46:00,1.59935,1.5994,1.5992,1.5992,50700000.0
2008-02-11 17:47:00,1.5992,1.59965,1.5992,1.5996,77200000.0
2008-02-11 17:48:00,1.59955,1.59965,1.59915,1.5992,104800000.0
2008-02-11 17:49:00,1.5992,1.5996,1.59905,1.5996,111700000.0
2008-02-11 17:50:00,1.5996,1.5998,1.59895,1.5992,131600000.0
2008-02-11 17:51:00,1.5992,1.59945,1.59895,1.5994,162800000.0
2008-02-11 17:52:00,1.5994,1.5995,1.5993,1.5994,100700000.0
2008-02-11 17:53:00,1.5994,1.5999,1.5994,1.5999,124500000.0
2008-02-11 17:54:00,1.5999,1.6,1.59955,1.5996,134200000.0
2008-02-11 17:55:00,1.5996,1.6,1.5995,1.5999,73600000.0
2008-02-11 17:56:00,1.5999,1.6,1.5998,1.6,130100000.0
2008-02-11 17:57:00,1.6,1.6004,1.5999,1.6003,72000000.0
2008-02-11 17:58:00,1.6003,1.6003,1.5999,1.59995,64400000.0
2008-02-11 17:59:00,1.59995,1.6002,1.5998,1.5999,73000000.0
2008-02-11 18:00:00,1.5999,1.6001,1.5998,1.6,86200000.0
2008-02-11 18:01:00,1.5999,1.6,1.5998,1.59985,136700000.0
2008-02-11 18:02:00,1.59985,1.59985,1.5996,1.5996,294300000.0
2008-02-11 18:03:00,1.5996,1.5998,1.59955,1.59965,327000000.0
2008-02-11 18:04:00,1.5997,1.60005,1.59965,1.6,109900000.0
2008-02-11 18:05:00,1.6,1.6003,1.6,1.6002,42100000.0
2008-02-11 18:06:00,1.6002,1.6006,1.6002,1.6005,48300000.0
2008-02-11 18:07:00,1.60045,1.60095,1.6004,1.6005,125300000.0
2008-02-11 18:08:00,1.6005,1.6005,1.6003,1.6004,61300000.0
2008-02-11 18:09:00,1.6004,1.60045,1.6002,1.60025,107100000.0
2008-02-11 18:10:00,1.60025,1.60035,1.6001,1.6003,45100000.0
2008-02-11 18:11:00,1.6003,1.6003,1.6001,1.60015,53900000.0
2008-02-11 18:12:00,1.60015,1.6002,1.6,1.6,142500000.0
2008-02-11 18:13:00,1.6,1.6001,1.59985,1.5999,35700000.0
2008-02-11 18:14:00,1.5999,1.60005,1.59975,1.5998,149800000.0
2008-02-11 18:15:00,1.59975,1.5998,1.59975,1.5998,306600000.0
2008-02-11 18:16:00,1.5998,1.6,1.5998,1.6,44100000.0
2008-02-11 18:17:00,1.59995,1.6,1.5998,1.5999,116900000.0
2008-02-11 18:18:00,1.5999,1.5999,1.59955,1.5997,146100000.0
2008-02-11 18:19:00,1.59965,1.5997,1.5995,1.5996,241300000.0
2008-02-11 18:20:00,1.59955,1.5996,1.59915,1.5992,178000000.0
2008-02-11 18:21:00,1.5992,1.5995,1.5991,1.59945,112800000.0
2008-02-11 18:22:00,1.59945,1.5997,1.5994,1.59945,261600000.0
2008-02-11 18:23:00,1.59955,1.5996,1.5994,1.5995,58700000.0
2008-02-11 18:24:00,1.5995,1.5995,1.59945,1.5995,27900000.0
2008-02-11 18:25:00,1.5995,1.5995,1.59945,1.5995,35000000.0
2008-02-11 18:26:00,1.5995,1.5995,1.5992,1.5993,125400000.0
2008-02-11 18:27:00,1.5993,1.5993,1.599,1.5991,172000000.0
2008-02-11 18:28:00,1.5991,1.5993,1.59905,1.5992,203000000.0
2008-02-11 18:29:00,1.5992,1.5994,1.5991,1.5992,120000000.0
2008-02-11 18:30:00,1.59915,1.5992,1.5989,1.5991,99200000.0
2008-02-11 18:31:00,1.5991,1.5992,1.599,1.599,43300000.0
2008-02-11 18:32:00,1.599,1.59915,1.599,1.59905,142400000.0
2008-02-11 18:33:00,1.59905,1.59915,1.59895,1.59895,109400000.0
2008-02-11 18:34:00,1.59895,1.599,1.59875,1.5988,126400000.0
2008-02-11 18:35:00,1.59885,1.59885,1.5987,1.5988,29100000.0
2008-02-11 18:36:00,1.5988,1.599,1.59875,1.599,109600000.0
2008-02-11 18:37:00,1.599,1.5991,1.5989,1.599,26500000.0
2008-02-11 18:38:00,1.59905,1.59905,1.59885,1.5989,34200000.0
2008-02-11 18:39:00,1.5989,1.5989,1.5988,1.59885,20000000.0
2008-02-11 18:40:00,1.59885,1.5989,1.59875,1.5988,34800000.0
2008-02-11 18:41:00,1.5988,1.5989,1.5988,1.59885,22800000.0
2008-02-11 18:42:00,1.59885,1.59895,1.5987,1.5988,51800000.0
2008-02-11 18:43:00,1.5988,1.5991,1.5988,1.5991,96300000.0
2008-02-11 18:44:00,1.5991,1.5993,1.5991,1.59925,64900000.0
2008-02-11 18:45:00,1.5992,1.5993,1.59915,1.5992,48000000.0
2008-02-11 18:46:00,1.5992,1.5992,1.599,1.59905,47600000.0
2008-02-11 18:47:00,1.59905,1.5992,1.59895,1.599,179900000.0
2008-02-11 18:48:00,1.599,1.599,1.5989,1.59895,93900000.0
2008-02-11 18:49:00,1.59895,1.59915,1.59895,1.59905,103200000.0
2008-02-11 18:50:00,1.59905,1.59925,1.59905,1.5992,105700000.0
2008-02-11 18:51:00,1.5992,1.5992,1.59905,1.59915,66300000.0
2008-02-11 18:52:00,1.59915,1.5992,1.59905,1.5991,134500000.0
2008-02-11 18:53:00,1.5991,1.5992,1.59905,1.59905,81100000.0
2008-02-11 18:54:00,1.59905,1.5992,1.59905,1.5992,41400000.0
2008-02-11 18:55:00,1.5992,1.5992,1.59895,1.59895,63000000.0
2008-02-11 18:56:00,1.59895,1.59905,1.59895,1.59895,94900000.0
2008-02-11 18:57:00,1.59895,1.599,1.59875,1.5989,168300000.0
2008-02-11 18:58:00,1.5989,1.5989,1.59875,1.5988,55900000.0
2008-02-11 18:59:00,1.5988,1.5989,1.5988,1.5988,50200000.0
2008-02-11 19:00:00,1.5988,1.5989,1.5988,1.5989,19500000.0
2008-02-11 19:01:00,1.5989,1.599,1.59885,1.599,22600000.0
2008-02-11 19:02:00,1.599,1.5993,1.599,1.5993,13600000.0
2008-02-11 19:03:00,1.59925,1.59925,1.59915,1.5992,43400000.0
2008-02-11 19:04:00,1.5992,1.5994,1.59915,1.5993,52300000.0
2008-02-11 19:05:00,1.5993,1.5994,1.59915,1.5993,69900000.0
2008-02-11 19:06:00,1.5993,1.5995,1.5992,1.5994,48000000.0
2008-02-11 19:07:00,1.5994,1.5996,1.59935,1.5994,61300000.0
2008-02-11 19:08:00,1.5994,1.5995,1.59925,1.59935,75200000.0
2008-02-11 19:09:00,1.59935,1.5994,1.59925,1.5993,65100000.0
2008-02-11 19:10:00,1.5993,1.5994,1.5993,1.5994,21600000.0
2008-02-11 19:11:00,1.5994,1.5994,1.5992,1.5992,20600000.0
2008-02-11 19:12:00,1.5992,1.5992,1.599,1.5991,67200000.0
2008-02-11 19:13:00,1.5991,1.5991,1.5987,1.5989,103900000.0
2008-02-11 19:14:00,1.5989,1.599,1.59885,1.599,50500000.0
2008-02-11 19:15:00,1.59905,1.5991,1.59895,1.5991,53800000.0
2008-02-11 19:16:00,1.5991,1.5993,1.59905,1.59905,66700000.0
2008-02-11 19:17:00,1.5991,1.59915,1.5989,1.5991,34200000.0
2008-02-11 19:18:00,1.59915,1.59925,1.59885,1.59885,42200000.0
2008-02-11 19:19:00,1.59885,1.5989,1.5986,1.59865,52200000.0
2008-02-11 19:20:00,1.59865,1.59885,1.5986,1.5988,34400000.0
2008-02-11 19:21:00,1.5988,1.5989,1.5986,1.5988,26900000.0
2008-02-11 19:22:00,1.5988,1.5988,1.59845,1.5985,56900000.0
2008-02-11 19:23:00,1.5985,1.59855,1.5985,1.59855,11600000.0
2008-02-11 19:24:00,1.59855,1.59855,1.59855,1.59855,18600000.0
2008-02-11 19:25:00,1.59855,1.5986,1.59855,1.59855,36100000.0
2008-02-11 19:26:00,1.59855,1.5986,1.59855,1.59855,35900000.0
2008-02-11 19:27:00,1.59855,1.59865,1.59855,1.59855,25000000.0
2008-02-11 19:28:00,1.59855,1.59875,1.5985,1.59875,49600000.0
2008-02-11 19:29:00,1.59875,1.5988,1.59875,1.5988,5500000.0
2008-02-11 19:30:00,1.5988,1.5988,1.5987,1.5987,14600000.0
2008-02-11 19:31:00,1.5987,1.5988,1.5987,1.5988,8400000.0
2008-02-11 19:32:00,1.5988,1.5989,1.5988,1.5988,17000000.0
2008-02-11 19:33:00,1.5988,1.59895,1.5987,1.5989,29100000.0
2008-02-11 19:34:00,1.5989,1.59895,1.59885,1.59895,69900000.0
2008-02-11 19:35:00,1.59895,1.59915,1.59895,1.59915,38300000.0
2008-02-11 19:36:00,1.59915,1.5993,1.5991,1.59915,67000000.0
2008-02-11 19:37:00,1.59915,1.5994,1.59915,1.5993,53700000.0
2008-02-11 19:38:00,1.5993,1.5996,1.5993,1.5996,34700000.0
2008-02-11 19:39:00,1.5996,1.5996,1.5994,1.5994,29500000.0
2008-02-11 19:40:00,1.5994,1.5995,1.5994,1.5995,56500000.0
2008-02-11 19:41:00,1.5995,1.5995,1.59935,1.5995,139100000.0
2008-02-11 19:42:00,1.5995,1.5995,1.59935,1.5994,73700000.0
2008-02-11 19:43:00,1.5994,1.5995,1.59935,1.5995,46800000.0
2008-02-11 19:44:00,1.5995,1.59995,1.59935,1.59955,219700000.0
2008-02-11 19:45:00,1.59955,1.59965,1.5994,1.59955,112300000.0
2008-02-11 19:46:00,1.59955,1.5997,1.59955,1.59965,279200000.0
2008-02-11 19:47:00,1.59965,1.5998,1.5996,1.59975,250800000.0
2008-02-11 19:48:00,1.59975,1.59985,1.59955,1.59965,132700000.0
2008-02-11 19:49:00,1.5997,1.5998,1.5996,1.5996,178700000.0
2008-02-11 19:50:00,1.5996,1.5997,1.59955,1.59955,106700000.0
2008-02-11 19:51:00,1.5996,1.5997,1.5993,1.5993,79800000.0
2008-02-11 19:52:00,1.5993,1.59955,1.5993,1.59955,66200000.0
2008-02-11 19:53:00,1.59955,1.5996,1.59935,1.59935,78900000.0
2008-02-11 19:54:00,1.59935,1.59955,1.59925,1.59955,87900000.0
2008-02-11 19:55:00,1.5996,1.5996,1.5993,1.5993,33300000.0
2008-02-11 19:56:00,1.5993,1.59955,1.5992,1.5995,98100000.0
2008-02-11 19:57:00,1.5995,1.59955,1.59935,1.59955,36600000.0
2008-02-11 19:58:00,1.59955,1.59955,1.5994,1.5994,46700000.0
2008-02-11 19:59:00,1.5994,1.59945,1.59935,1.59945,21600000.0
2008-02-11 20:00:00,1.5995,1.59965,1.59945,1.5995,112400000.0
2008-02-11 20:01:00,1.5995,1.5997,1.59935,1.5994,119700000.0
2008-02-11 20:02:00,1.5994,1.5996,1.5994,1.5994,46700000.0
2008-02-11 20:03:00,1.5994,1.59945,1.5994,1.59945,46100000.0
2008-02-11 20:04:00,1.59945,1.5995,1.59945,1.5995,9800000.0
2008-02-11 20:05:00,1.5995,1.5995,1.59935,1.59935,31200000.0
2008-02-11 20:06:00,1.59935,1.59955,1.59935,1.59945,27400000.0
2008-02-11 20:07:00,1.59945,1.5995,1.59915,1.59915,142300000.0
2008-02-11 20:08:00,1.59915,1.59915,1.5989,1.599,20300000.0
2008-02-11 20:09:00,1.599,1.599,1.59895,1.599,19600000.0
2008-02-11 20:10:00,1.599,1.5993,1.5989,1.5992,54600000.0
2008-02-11 20:11:00,1.5992,1.5992,1.599,1.59905,73800000.0
2008-02-11 20:12:00,1.59905,1.5995,1.599,1.5994,72000000.0
2008-02-11 20:13:00,1.5994,1.5996,1.5994,1.5996,27200000.0
2008-02-11 20:14:00,1.5996,1.5996,1.5994,1.59945,21500000.0
2008-02-11 20:15:00,1.59945,1.5995,1.5993,1.59935,12200000.0
2008-02-11 20:16:00,1.59935,1.59945,1.59905,1.5991,76800000.0
2008-02-11 20:17:00,1.5991,1.5992,1.5991,1.59915,76000000.0
2008-02-11 20:18:00,1.5991,1.5991,1.5991,1.5991,17000000.0
2008-02-11 20:19:00,1.5991,1.59925,1.59905,1.59925,22000000.0
2008-02-11 20:20:00,1.59925,1.59935,1.59925,1.5993,32000000.0
2008-02-11 20:21:00,1.5993,1.59935,1.59905,1.59915,139000000.0
2008-02-11 20:22:00,1.59915,1.59925,1.59915,1.5992,20800000.0
2008-02-11 20:23:00,1.5992,1.5992,1.5991,1.5992,48000000.0
2008-02-11 20:24:00,1.5992,1.5993,1.599,1.59905,23400000.0
2008-02-11 20:25:00,1.59905,1.59905,1.59895,1.599,16200000.0
2008-02-11 20:26:00,1.599,1.599,1.59895,1.599,149800000.0
2008-02-11 20:27:00,1.599,1.5992,1.599,1.5992,15600000.0
2008-02-11 20:28:00,1.5992,1.59925,1.59915,1.59925,21100000.0
2008-02-11 20:29:00,1.59925,1.5993,1.59925,1.5993,17200000.0
2008-02-11 20:30:00,1.5993,1.5994,1.5993,1.5994,48300000.0
2008-02-11 20:31:00,1.5994,1.5994,1.59935,1.59935,30900000.0
2008-02-11 20:32:00,1.59935,1.5994,1.5993,1.59935,4800000.0
2008-02-11 20:33:00,1.59935,1.5994,1.59935,1.5994,12100000.0
2008-02-11 20:34:00,1.5994,1.5994,1.5994,1.5994,5800000.0
2008-02-11 20:35:00,1.5994,1.5994,1.59935,1.5994,18700000.0
2008-02-11 20:36:00,1.59935,1.59935,1.5992,1.59925,39500000.0
2008-02-11 20:37:00,1.59925,1.5993,1.5992,1.59925,77100000.0
2008-02-11 20:38:00,1.59925,1.59925,1.59915,1.59915,108900000.0
2008-02-11 20:39:00,1.59915,1.5992,1.599,1.59915,92600000.0
2008-02-11 20:40:00,1.59915,1.5992,1.59915,1.59915,130000000.0
2008-02-11 20:41:00,1.59915,1.59915,1.59915,1.59915,54800000.0
2008-02-11 20:42:00,1.59915,1.5992,1.5991,1.59915,456200000.0
2008-02-11 20:43:00,1.59915,1.5992,1.59915,1.5992,32400000.0
2008-02-11 20:44:00,1.5992,1.5992,1.5991,1.5992,250200000.0
2008-02-11 20:45:00,1.5992,1.5992,1.5991,1.5991,668100000.0
2008-02-11 20:46:00,1.5991,1.5991,1.59895,1.599,214900000.0
2008-02-11 20:47:00,1.599,1.5991,1.59895,1.59895,135100000.0
2008-02-11 20:48:00,1.59895,1.599,1.5988,1.5988,125000000.0
2008-02-11 20:49:00,1.5988,1.5989,1.59875,1.59885,248100000.0
2008-02-11 20:50:00,1.59885,1.59905,1.5988,1.5989,99800000.0
2008-02-11 20:51:00,1.5989,1.599,1.5988,1.59895,227000000.0
2008-02-11 20:52:00,1.59895,1.599,1.5989,1.599,178800000.0
2008-02-11 20:53:00,1.599,1.599,1.59895,1.59895,56500000.0
2008-02-11 20:54:00,1.59895,1.599,1.5989,1.599,238900000.0
2008-02-11 20:55:00,1.599,1.599,1.599,1.599,12400000.0
2008-02-11 20:56:00,1.599,1.599,1.59895,1.59895,75900000.0
2008-02-11 20:57:00,1.59895,1.599,1.59875,1.5988,137800000.0
2008-02-11 20:58:00,1.5988,1.5989,1.5987,1.5988,109400000.0
2008-02-11 20:59:00,1.5988,1.5989,1.5988,1.5988,41800000.0
2008-02-11 21:00:00,1.5988,1.59895,1.5987,1.5988,311400000.0
2008-02-11 21:01:00,1.5988,1.5989,1.5987,1.5989,277900000.0
2008-02-11 21:02:00,1.5989,1.59905,1.59885,1.599,152400000.0
2008-02-11 21:03:00,1.599,1.5991,1.599,1.599,13200000.0
2008-02-11 21:04:00,1.599,1.599,1.59895,1.59895,28300000.0
2008-02-11 21:05:00,1.59895,1.599,1.59885,1.59885,44200000.0
2008-02-11 21:06:00,1.59885,1.59895,1.59885,1.59895,70300000.0
2008-02-11 21:07:00,1.59895,1.5991,1.59895,1.59905,48700000.0
2008-02-11 21:08:00,1.59905,1.59905,1.59885,1.59885,46800000.0
2008-02-11 21:09:00,1.59885,1.59885,1.5988,1.5988,28500000.0
2008-02-11 21:10:00,1.5988,1.599,1.5988,1.599,69800000.0
2008-02-11 21:11:00,1.599,1.599,1.59895,1.599,35600000.0
2008-02-11 21:12:00,1.599,1.599,1.59885,1.59895,185900000.0
2008-02-11 21:13:00,1.59895,1.59905,1.59895,1.599,68800000.0
2008-02-11 21:14:00,1.599,1.5991,1.59895,1.59895,102700000.0
2008-02-11 21:15:00,1.59895,1.5991,1.59895,1.59895,152400000.0
2008-02-11 21:16:00,1.59895,1.5991,1.59885,1.599,50200000.0
2008-02-11 21:17:00,1.599,1.5991,1.59895,1.599,280700000.0
2008-02-11 21:18:00,1.599,1.599,1.5989,1.599,685200000.0
2008-02-11 21:19:00,1.59895,1.599,1.59895,1.599,119600000.0
2008-02-11 21:20:00,1.599,1.599,1.599,1.599,4800000.0
2008-02-11 21:21:00,1.599,1.5991,1.599,1.599,22700000.0
2008-02-11 21:22:00,1.599,1.5991,1.5987,1.5988,113800000.0
2008-02-11 21:23:00,1.5988,1.5989,1.5987,1.59875,335000000.0
2008-02-11 21:24:00,1.59875,1.5988,1.5987,1.5988,240700000.0
2008-02-11 21:25:00,1.5988,1.59885,1.5988,1.59885,112500000.0
2008-02-11 21:26:00,1.5989,1.5989,1.59885,1.5989,63700000.0
2008-02-11 21:27:00,1.5989,1.5989,1.5989,1.5989,7800000.0
2008-02-11 21:28:00,1.5989,1.5989,1.5989,1.5989,21100000.0
2008-02-11 21:29:00,1.5989,1.599,1.5989,1.5989,20900000.0
2008-02-11 21:30:00,1.5989,1.5989,1.59885,1.5989,14800000.0
2008-02-11 21:31:00,1.5989,1.5989,1.5988,1.5989,62900000.0
2008-02-11 21:32:00,1.5989,1.5989,1.5988,1.5988,53300000.0
2008-02-11 21:33:00,1.59885,1.599,1.5988,1.599,59700000.0
2008-02-11 21:34:00,1.599,1.59905,1.5989,1.599,130800000.0
2008-02-11 21:35:00,1.599,1.5991,1.5988,1.59895,253100000.0
2008-02-11 21:36:00,1.59895,1.5991,1.59895,1.59905,147500000.0
2008-02-11 21:37:00,1.5991,1.5991,1.59885,1.59885,146400000.0
2008-02-11 21:38:00,1.59885,1.5991,1.59875,1.59895,183200000.0
2008-02-11 21:39:00,1.59895,1.5991,1.59895,1.599,113700000.0
2008-02-11 21:40:00,1.599,1.5992,1.59885,1.59895,104900000.0
2008-02-11 21:41:00,1.59895,1.5991,1.59895,1.599,170600000.0
2008-02-11 21:42:00,1.599,1.59915,1.59895,1.599,228800000.0
2008-02-11 21:43:00,1.599,1.59905,1.599,1.599,10400000.0
2008-02-11 21:44:00,1.599,1.59915,1.599,1.59915,26500000.0
2008-02-11 21:45:00,1.59915,1.59915,1.59895,1.5991,145100000.0
2008-02-11 21:46:00,1.5991,1.5991,1.5991,1.5991,4400000.0
2008-02-11 21:47:00,1.5991,1.5992,1.5991,1.5992,53700000.0
2008-02-11 21:48:00,1.5992,1.59925,1.5992,1.59925,65700000.0
2008-02-11 21:49:00,1.5992,1.5993,1.59915,1.59925,106500000.0
2008-02-11 21:50:00,1.59925,1.5994,1.5992,1.59925,170200000.0
2008-02-11 21:51:00,1.59925,1.59975,1.59925,1.5997,311700000.0
2008-02-11 21:52:00,1.5996,1.5997,1.59945,1.59955,242400000.0
2008-02-11 21:53:00,1.59955,1.5996,1.5995,1.5996,30600000.0
2008-02-11 21:54:00,1.5996,1.5997,1.5996,1.5997,11000000.0
2008-02-11 21:55:00,1.5997,1.5999,1.5995,1.5995,171700000.0
2008-02-11 21:56:00,1.5995,1.59955,1.59935,1.5994,68300000.0
2008-02-11 21:57:00,1.5994,1.59945,1.59935,1.5994,15000000.0
2008-02-11 21:58:00,1.5994,1.5994,1.59935,1.59935,55700000.0
2008-02-11 21:59:00,1.59935,1.5994,1.59925,1.5994,255500000.0
2008-02-11 22:00:00,1.5994,1.5994,1.59925,1.5993,296800000.0
2008-02-11 22:01:00,1.5993,1.5993,1.5993,1.5993,13200000.0
2008-02-11 22:02:00,1.5993,1.59935,1.5993,1.5993,15200000.0
2008-02-11 22:03:00,1.5993,1.59935,1.5993,1.59935,22300000.0
2008-02-11 22:04:00,1.59935,1.59945,1.59935,1.59945,8200000.0
2008-02-11 22:05:00,1.5994,1.5995,1.59935,1.59945,83300000.0
2008-02-11 22:06:00,1.5994,1.59965,1.5994,1.59955,198600000.0
2008-02-11 22:07:00,1.59955,1.5997,1.5995,1.5996,46400000.0
2008-02-11 22:08:00,1.5996,1.5997,1.5996,1.5997,145000000.0
2008-02-11 22:09:00,1.5997,1.59975,1.59955,1.5997,28100000.0
2008-02-11 22:10:00,1.5997,1.59975,1.5996,1.59965,11600000.0
2008-02-11 22:11:00,1.59965,1.6,1.5996,1.5999,125500000.0
2008-02-11 22:12:00,1.5999,1.5999,1.59985,1.5999,11800000.0
2008-02-11 22:13:00,1.5999,1.5999,1.59985,1.5999,30700000.0
2008-02-11 22:14:00,1.5999,1.5999,1.59985,1.5999,58600000.0
2008-02-11 22:15:00,1.5999,1.5999,1.59975,1.59975,103300000.0
2008-02-11 22:16:00,1.59975,1.59975,1.5997,1.5997,158200000.0
2008-02-11 22:17:00,1.5997,1.5997,1.5996,1.59965,276400000.0
2008-02-11 22:18:00,1.59965,1.59965,1.59965,1.59965,8900000.0
2008-02-11 22:19:00,1.59965,1.5997,1.59965,1.5997,10900000.0
2008-02-11 22:20:00,1.5997,1.59975,1.59955,1.5996,252100000.0
2008-02-11 22:21:00,1.5996,1.59975,1.59955,1.59965,98400000.0
2008-02-11 22:22:00,1.59965,1.59985,1.59965,1.5998,50300000.0
2008-02-11 22:23:00,1.5998,1.6,1.5998,1.5999,101900000.0
2008-02-11 22:24:00,1.5999,1.59995,1.5998,1.59985,123600000.0
2008-02-11 22:25:00,1.59985,1.60015,1.59985,1.6,500500000.0
2008-02-11 22:26:00,1.6,1.60005,1.6,1.6,757900000.0
2008-02-11 22:27:00,1.6,1.6,1.6,1.6,294800000.0
2008-02-11 22:28:00,1.6,1.60015,1.6,1.60015,537400000.0
2008-02-11 22:29:00,1.60015,1.6002,1.59995,1.59995,326000000.0
2008-02-11 22:30:00,1.59995,1.6,1.59995,1.59995,225700000.0
2008-02-11 22:31:00,1.59995,1.6,1.59995,1.6,34200000.0
2008-02-11 22:32:00,1.6,1.6001,1.59995,1.6,26700000.0
2008-02-11 22:33:00,1.6,1.6,1.59995,1.59995,22000000.0
2008-02-11 22:34:00,1.59995,1.59995,1.5999,1.59995,13000000.0
2008-02-11 22:35:00,1.59995,1.59995,1.5999,1.59995,142100000.0
2008-02-11 22:36:00,1.59995,1.59995,1.59995,1.59995,8900000.0
2008-02-11 22:37:00,1.59995,1.59995,1.5999,1.5999,31900000.0
2008-02-11 22:38:00,1.59995,1.59995,1.59995,1.59995,8000000.0
2008-02-11 22:39:00,1.59995,1.59995,1.5999,1.59995,143000000.0
2008-02-11 22:40:00,1.59995,1.59995,1.59985,1.59985,69100000.0
2008-02-11 22:41:00,1.59985,1.59995,1.59985,1.59995,1349500000.0
2008-02-11 22:42:00,1.59995,1.59995,1.59975,1.5998,236300000.0
2008-02-11 22:43:00,1.5998,1.5998,1.59975,1.5998,39300000.0
2008-02-11 22:44:00,1.5999,1.5999,1.5998,1.5998,53000000.0
2008-02-11 22:45:00,1.5998,1.5998,1.5995,1.5995,379800000.0
2008-02-11 22:46:00,1.5995,1.59975,1.59945,1.5997,111900000.0
2008-02-11 22:47:00,1.59975,1.59975,1.5997,1.59975,24000000.0
2008-02-11 22:48:00,1.59975,1.59975,1.59975,1.59975,5200000.0
2008-02-11 22:49:00,1.59975,1.59985,1.59975,1.5998,36100000.0
2008-02-11 22:50:00,1.5998,1.5999,1.59975,1.59975,139700000.0
2008-02-11 22:51:00,1.59975,1.5998,1.59975,1.59975,30800000.0
2008-02-11 22:52:00,1.59975,1.59975,1.59965,1.59975,62700000.0
2008-02-11 22:53:00,1.59975,1.5998,1.5997,1.5998,165300000.0
2008-02-11 22:54:00,1.5998,1.5998,1.59965,1.5998,44400000.0
2008-02-11 22:55:00,1.5998,1.59985,1.5997,1.5998,25500000.0
2008-02-11 22:56:00,1.59985,1.59985,1.5998,1.59985,18800000.0
2008-02-11 22:57:00,1.59985,1.59985,1.5998,1.5998,33700000.0
2008-02-11 22:58:00,1.59985,1.59985,1.59985,1.59985,6200000.0
2008-02-11 22:59:00,1.59985,1.6,1.59985,1.59985,9400000.0
2008-02-11 23:00:00,1.5999,1.6,1.59985,1.5999,9600000.0
2008-02-11 23:01:00,1.6,1.6,1.59995,1.59995,3800000.0
2008-02-11 23:02:00,1.59995,1.6001,1.59995,1.6,21500000.0
2008-02-11 23:03:00,1.6,1.6,1.6,1.6,8000000.0
2008-02-11 23:04:00,1.6,1.6001,1.6,1.6001,8400000.0
2008-02-11 23:05:00,1.6001,1.6001,1.6,1.60005,60500000.0
2008-02-11 23:06:00,1.60005,1.6001,1.60005,1.6001,21600000.0
2008-02-11 23:07:00,1.6001,1.6003,1.6001,1.6002,188300000.0
2008-02-11 23:08:00,1.6002,1.6002,1.6002,1.6002,116700000.0
2008-02-11 23:09:00,1.6002,1.6003,1.6002,1.6002,134800000.0
2008-02-11 23:10:00,1.6002,1.6003,1.6002,1.6002,173300000.0
2008-02-11 23:11:00,1.6002,1.60035,1.6002,1.60025,183100000.0
2008-02-11 23:12:00,1.60025,1.60025,1.60025,1.60025,9400000.0
2008-02-11 23:13:00,1.60025,1.60025,1.60025,1.60025,2600000.0
2008-02-11 23:14:00,1.60025,1.60025,1.60025,1.60025,3000000.0
2008-02-11 23:15:00,1.60025,1.60025,1.60025,1.60025,5200000.0
2008-02-11 23:16:00,1.60025,1.60025,1.60025,1.60025,5000000.0
2008-02-11 23:17:00,1.60025,1.60035,1.60025,1.60035,14300000.0
2008-02-11 23:18:00,1.60035,1.60035,1.60025,1.60025,227600000.0
2008-02-11 23:19:00,1.60035,1.60055,1.6002,1.6005,54400000.0
2008-02-11 23:20:00,1.6005,1.60055,1.6005,1.60055,29600000.0
2008-02-11 23:21:00,1.60055,1.60055,1.60045,1.60055,8700000.0
2008-02-11 23:22:00,1.60055,1.60055,1.6005,1.60055,9800000.0
2008-02-11 23:23:00,1.60055,1.6006,1.60055,1.60055,15700000.0
2008-02-11 23:24:00,1.60055,1.60055,1.60035,1.6004,30500000.0
2008-02-11 23:25:00,1.6004,1.6005,1.6004,1.6005,8400000.0
2008-02-11 23:26:00,1.6005,1.6005,1.60035,1.60035,24500000.0
2008-02-11 23:27:00,1.60035,1.6004,1.60035,1.6004,13100000.0
2008-02-11 23:28:00,1.6004,1.6005,1.6004,1.6005,6000000.0
2008-02-11 23:29:00,1.6005,1.6005,1.6005,1.6005,9200000.0
2008-02-11 23:30:00,1.6005,1.6005,1.6005,1.6005,6600000.0
2008-02-11 23:31:00,1.6005,1.6005,1.60035,1.6004,32300000.0
2008-02-11 23:32:00,1.6004,1.6004,1.60025,1.6003,84900000.0
2008-02-11 23:33:00,1.6003,1.6003,1.6002,1.6003,102400000.0
2008-02-11 23:34:00,1.60025,1.6003,1.60025,1.6003,43200000.0
2008-02-11 23:35:00,1.6003,1.6003,1.6003,1.6003,13200000.0
2008-02-11 23:36:00,1.6003,1.6004,1.60025,1.6003,88900000.0
2008-02-11 23:37:00,1.6003,1.60045,1.6003,1.60035,36300000.0
2008-02-11 23:38:00,1.60035,1.60035,1.60025,1.60035,10800000.0
2008-02-11 23:39:00,1.60035,1.60035,1.60015,1.6003,71400000.0
2008-02-11 23:40:00,1.6003,1.60045,1.60025,1.6004,13400000.0
2008-02-11 23:41:00,1.6004,1.60045,1.6004,1.60045,2800000.0
2008-02-11 23:42:00,1.60045,1.60045,1.6004,1.6004,25600000.0
2008-02-11 23:43:00,1.6004,1.6004,1.60035,1.6004,8400000.0
2008-02-11 23:44:00,1.6004,1.6004,1.6003,1.6003,7600000.0
2008-02-11 23:45:00,1.6003,1.6003,1.6003,1.6003,5400000.0
2008-02-11 23:46:00,1.6003,1.6003,1.6003,1.6003,7200000.0
2008-02-11 23:47:00,1.6003,1.60045,1.60015,1.60045,80700000.0
2008-02-11 23:48:00,1.60045,1.60045,1.6003,1.6003,26000000.0
2008-02-11 23:49:00,1.6003,1.6003,1.60025,1.6003,9600000.0
2008-02-11 23:50:00,1.6002,1.60065,1.6002,1.6002,122000000.0
2008-02-11 23:51:00,1.6002,1.6002,1.6002,1.6002,6800000.0
2008-02-11 23:52:00,1.6002,1.6005,1.6002,1.6005,17000000.0
2008-02-11 23:53:00,1.6005,1.6005,1.6005,1.6005,8400000.0
2008-02-11 23:54:00,1.6005,1.6005,1.6005,1.6005,5000000.0
2008-02-11 23:55:00,1.6005,1.6005,1.60045,1.6005,19300000.0
2008-02-11 23:56:00,1.6005,1.6005,1.60035,1.60035,20300000.0
2008-02-11 23:57:00,1.60035,1.60035,1.60035,1.60035,2000000.0
2008-02-11 23:58:00,1.60035,1.60035,1.6002,1.6002,125300000.0
2008-02-11 23:59:00,1.60015,1.60025,1.60005,1.60005,161600000.0
2008-02-12 00:00:00,1.60005,1.60015,1.60005,1.60015,123800000.0
2008-02-12 00:01:00,1.60015,1.60015,1.60015,1.60015,359700000.0
2008-02-12 00:02:00,1.60015,1.60025,1.6001,1.6001,380700000.0
2008-02-12 00:03:00,1.6001,1.60015,1.6001,1.60015,226700000.0
2008-02-12 00:04:00,1.60015,1.6002,1.60015,1.6002,303400000.0
2008-02-12 00:05:00,1.6002,1.6002,1.6002,1.6002,322800000.0
2008-02-12 00:06:00,1.6002,1.6002,1.6002,1.6002,480000000.0
2008-02-12 00:07:00,1.6002,1.6002,1.6002,1.6002,432000000.0
2008-02-12 00:08:00,1.6002,1.6002,1.59995,1.59995,603300000.0
2008-02-12 00:09:00,1.59995,1.59995,1.5999,1.5999,228900000.0
2008-02-12 00:10:00,1.5999,1.5999,1.5999,1.5999,286700000.0
2008-02-12 00:11:00,1.5999,1.5999,1.5999,1.5999,313300000.0
2008-02-12 00:12:00,1.5999,1.5999,1.5999,1.5999,220900000.0
2008-02-12 00:13:00,1.5999,1.5999,1.5999,1.5999,112400000.0
2008-02-12 00:14:00,1.5999,1.6,1.5999,1.5999,178100000.0
2008-02-12 00:15:00,1.6,1.6,1.5999,1.5999,89500000.0
2008-02-12 00:16:00,1.5999,1.5999,1.5998,1.5999,189000000.0
2008-02-12 00:17:00,1.5999,1.5999,1.59985,1.59985,20300000.0
2008-02-12 00:18:00,1.59985,1.59995,1.59985,1.59995,111300000.0
2008-02-12 00:19:00,1.59995,1.60015,1.5998,1.5998,335600000.0
2008-02-12 00:20:00,1.5998,1.5998,1.59965,1.59965,18500000.0
2008-02-12 00:21:00,1.59965,1.59965,1.5996,1.5996,10400000.0
2008-02-12 00:22:00,1.5996,1.5998,1.5996,1.5998,69300000.0
2008-02-12 00:23:00,1.5998,1.5998,1.5998,1.5998,75500000.0
2008-02-12 00:24:00,1.5998,1.5998,1.5998,1.5998,410800000.0
2008-02-12 00:25:00,1.5998,1.5998,1.5998,1.5998,200600000.0
2008-02-12 00:26:00,1.5998,1.5998,1.5998,1.5998,131000000.0
2008-02-12 00:27:00,1.5998,1.5998,1.5998,1.5998,99200000.0
2008-02-12 00:28:00,1.5998,1.6,1.5998,1.6,44400000.0
2008-02-12 00:29:00,1.6,1.6,1.6,1.6,13000000.0
2008-02-12 00:30:00,1.6,1.60015,1.6,1.60015,5100000.0
2008-02-12 00:31:00,1.60015,1.60015,1.60015,1.60015,4600000.0
2008-02-12 00:32:00,1.60015,1.60015,1.60015,1.60015,3000000.0
2008-02-12 00:33:00,1.60015,1.6002,1.60015,1.6002,4200000.0
2008-02-12 00:34:00,1.6002,1.6002,1.5998,1.5998,12000000.0
2008-02-12 00:35:00,1.5998,1.5998,1.59965,1.5997,14500000.0
2008-02-12 00:36:00,1.5997,1.5997,1.5996,1.5997,12700000.0
2008-02-12 00:37:00,1.5997,1.5997,1.59965,1.59965,7600000.0
2008-02-12 00:38:00,1.59965,1.59965,1.5996,1.59965,10000000.0
2008-02-12 00:39:00,1.59965,1.59985,1.5996,1.59965,29000000.0
2008-02-12 00:40:00,1.59965,1.5997,1.5996,1.59965,7000000.0
2008-02-12 00:41:00,1.59965,1.59965,1.59965,1.59965,1600000.0
2008-02-12 00:42:00,1.59965,1.5997,1.59965,1.5997,4600000.0
2008-02-12 00:43:00,1.5997,1.5997,1.5996,1.5997,6700000.0
2008-02-12 00:44:00,1.5997,1.5997,1.59965,1.5997,6400000.0
2008-02-12 00:45:00,1.5997,1.5997,1.5997,1.5997,2200000.0
2008-02-12 00:46:00,1.5997,1.5997,1.5997,1.5997,2800000.0
2008-02-12 00:47:00,1.5997,1.5997,1.59965,1.5997,4000000.0
2008-02-12 00:48:00,1.5997,1.5997,1.59955,1.5997,5000000.0
2008-02-12 00:49:00,1.5997,1.5997,1.59965,1.59965,2800000.0
2008-02-12 00:50:00,1.59965,1.59965,1.59965,1.59965,1600000.0
2008-02-12 00:51:00,1.59965,1.59965,1.5995,1.5996,8900000.0
2008-02-12 00:52:00,1.5996,1.5997,1.5995,1.5997,15700000.0
2008-02-12 00:53:00,1.59965,1.59965,1.5994,1.5995,18600000.0
2008-02-12 00:54:00,1.5995,1.5995,1.5993,1.5993,83500000.0
2008-02-12 00:55:00,1.5993,1.5994,1.5993,1.5994,26500000.0
2008-02-12 00:56:00,1.5994,1.5994,1.5994,1.5994,8500000.0
2008-02-12 00:57:00,1.5994,1.59945,1.5994,1.59945,30900000.0
2008-02-12 00:58:00,1.59945,1.59945,1.5994,1.5994,7200000.0
2008-02-12 00:59:00,1.5994,1.5995,1.5994,1.5995,8700000.0
2008-02-12 01:00:00,1.5995,1.5995,1.59945,1.5995,7400000.0
2008-02-12 01:01:00,1.5995,1.5995,1.5995,1.5995,4800000.0
2008-02-12 01:02:00,1.5995,1.5995,1.5995,1.5995,2400000.0
2008-02-12 01:03:00,1.5994,1.5995,1.5994,1.5995,79000000.0
2008-02-12 01:04:00,1.5995,1.5995,1.5994,1.59945,65600000.0
2008-02-12 01:05:00,1.59945,1.5995,1.5994,1.59945,56500000.0
2008-02-12 01:06:00,1.59945,1.59945,1.5994,1.59945,36100000.0
2008-02-12 01:07:00,1.59945,1.59945,1.59945,1.59945,3000000.0
2008-02-12 01:08:00,1.59945,1.59945,1.5994,1.59945,91500000.0
2008-02-12 01:09:00,1.59945,1.59945,1.5993,1.59945,291900000.0
2008-02-12 01:10:00,1.59945,1.5995,1.59945,1.5995,42300000.0
2008-02-12 01:11:00,1.5995,1.5996,1.5995,1.5995,256600000.0
2008-02-12 01:12:00,1.5995,1.5996,1.59945,1.59955,245200000.0
2008-02-12 01:13:00,1.59955,1.5996,1.5995,1.5996,151000000.0
2008-02-12 01:14:00,1.5996,1.5996,1.59955,1.59955,120000000.0
2008-02-12 01:15:00,1.59955,1.59955,1.5994,1.5995,72700000.0
2008-02-12 01:16:00,1.5995,1.5997,1.59935,1.5994,67600000.0
2008-02-12 01:17:00,1.5994,1.5994,1.59925,1.59925,5000000.0
2008-02-12 01:18:00,1.59925,1.5993,1.59925,1.59925,4400000.0
2008-02-12 01:19:00,1.59925,1.59925,1.59925,1.59925,3200000.0
2008-02-12 01:20:00,1.59925,1.59925,1.5992,1.5992,5800000.0
2008-02-12 01:21:00,1.5992,1.5992,1.5988,1.5988,15600000.0
2008-02-12 01:22:00,1.5988,1.5988,1.5987,1.5987,4700000.0
2008-02-12 01:23:00,1.5987,1.5987,1.5987,1.5987,4400000.0
2008-02-12 01:24:00,1.5987,1.59895,1.5987,1.59885,10800000.0
2008-02-12 01:25:00,1.5988,1.5988,1.5988,1.5988,5200000.0
2008-02-12 01:26:00,1.5988,1.59885,1.5988,1.59885,8000000.0
2008-02-12 01:27:00,1.59885,1.59885,1.59885,1.59885,9600000.0
2008-02-12 01:28:00,1.59885,1.599,1.59885,1.59895,6800000.0
2008-02-12 01:29:00,1.59895,1.5991,1.59895,1.59905,6000000.0
2008-02-12 01:30:00,1.59905,1.59905,1.59905,1.59905,2800000.0
2008-02-12 01:31:00,1.59905,1.5991,1.59895,1.59895,13500000.0
2008-02-12 01:32:00,1.59895,1.59895,1.5989,1.5989,9200000.0
2008-02-12 01:33:00,1.5989,1.5989,1.59855,1.59865,17500000.0
2008-02-12 01:34:00,1.59865,1.5989,1.59845,1.5986,65900000.0
2008-02-12 01:35:00,1.5986,1.59875,1.59845,1.59875,7900000.0
2008-02-12 01:36:00,1.59875,1.5989,1.59875,1.5988,39200000.0
2008-02-12 01:37:00,1.5988,1.5989,1.5988,1.5989,7800000.0
2008-02-12 01:38:00,1.5989,1.5989,1.5988,1.5988,7200000.0
2008-02-12 01:39:00,1.5988,1.5988,1.5986,1.5987,68200000.0
2008-02-12 01:40:00,1.5987,1.5988,1.5987,1.5988,17600000.0
2008-02-12 01:41:00,1.5988,1.5988,1.5988,1.5988,3600000.0
2008-02-12 01:42:00,1.5988,1.5988,1.59875,1.59875,3200000.0
2008-02-12 01:43:00,1.5988,1.59885,1.59875,1.59885,6200000.0
2008-02-12 01:44:00,1.59885,1.59885,1.59885,1.59885,2000000.0
2008-02-12 01:45:00,1.59885,1.5989,1.59885,1.5989,4000000.0
2008-02-12 01:46:00,1.59885,1.5989,1.5986,1.59875,160500000.0
2008-02-12 01:47:00,1.59875,1.5989,1.5987,1.59875,68200000.0
2008-02-12 01:48:00,1.59875,1.59875,1.59875,1.59875,5600000.0
2008-02-12 01:49:00,1.59875,1.59875,1.5987,1.5987,48000000.0
2008-02-12 01:50:00,1.5987,1.59875,1.59865,1.59865,145800000.0
2008-02-12 01:51:00,1.59865,1.5988,1.5985,1.59855,98300000.0
2008-02-12 01:52:00,1.5986,1.5987,1.5984,1.5985,400600000.0
2008-02-12 01:53:00,1.5985,1.5987,1.5985,1.5986,224800000.0
2008-02-12 01:54:00,1.5986,1.5987,1.5984,1.59865,50100000.0
2008-02-12 01:55:00,1.59865,1.59875,1.59865,1.5987,13200000.0
2008-02-12 01:56:00,1.5987,1.5987,1.598,1.5982,85200000.0
2008-02-12 01:57:00,1.5982,1.5983,1.5982,1.5983,7000000.0
2008-02-12 01:58:00,1.5983,1.5985,1.5983,1.5985,25200000.0
2008-02-12 01:59:00,1.5985,1.5988,1.59845,1.59845,329900000.0
2008-02-12 02:00:00,1.59845,1.59845,1.59825,1.59825,17800000.0
2008-02-12 02:01:00,1.59825,1.5989,1.59825,1.5987,120600000.0
2008-02-12 02:02:00,1.5987,1.5988,1.59855,1.5986,61900000.0
2008-02-12 02:03:00,1.5986,1.5986,1.5986,1.5986,7600000.0
2008-02-12 02:04:00,1.5986,1.5986,1.59855,1.5986,6600000.0
2008-02-12 02:05:00,1.5986,1.5986,1.5986,1.5986,3000000.0
2008-02-12 02:06:00,1.5986,1.59905,1.5986,1.5986,21400000.0
2008-02-12 02:07:00,1.5984,1.5988,1.5984,1.5986,75000002.0
2008-02-12 02:08:00,1.5986,1.5986,1.5986,1.5986,8200000.0
2008-02-12 02:09:00,1.5986,1.5986,1.5986,1.5986,4800000.0
2008-02-12 02:10:00,1.5986,1.5986,1.5986,1.5986,3600000.0
2008-02-12 02:11:00,1.5986,1.5986,1.5985,1.5986,14800000.0
2008-02-12 02:12:00,1.5986,1.59875,1.5986,1.59865,24800000.0
2008-02-12 02:13:00,1.59865,1.59865,1.59855,1.59855,11100000.0
2008-02-12 02:14:00,1.59855,1.5986,1.59855,1.5986,7400000.0
2008-02-12 02:15:00,1.5986,1.5986,1.5986,1.5986,6400000.0
2008-02-12 02:16:00,1.5986,1.59875,1.5986,1.59865,30400000.0
2008-02-12 02:17:00,1.59865,1.5987,1.59865,1.5987,19100000.0
2008-02-12 02:18:00,1.5987,1.59875,1.59865,1.59865,17800000.0
2008-02-12 02:19:00,1.59865,1.59865,1.5985,1.5986,112999999.0
2008-02-12 02:20:00,1.5986,1.59865,1.5986,1.59865,22700000.0
2008-02-12 02:21:00,1.59865,1.59885,1.5986,1.5986,27800000.0
2008-02-12 02:22:00,1.5986,1.59885,1.5985,1.5987,56500000.0
2008-02-12 02:23:00,1.5987,1.5987,1.5987,1.5987,14200000.0
2008-02-12 02:24:00,1.5987,1.5987,1.5987,1.5987,7000000.0
2008-02-12 02:25:00,1.5987,1.5987,1.5987,1.5987,2400000.0
2008-02-12 02:26:00,1.5987,1.5987,1.5987,1.5987,2400000.0
2008-02-12 02:27:00,1.5987,1.5987,1.59835,1.59835,7200000.0
2008-02-12 02:28:00,1.59835,1.5987,1.59835,1.5987,59400000.0
2008-02-12 02:29:00,1.5987,1.5987,1.5987,1.5987,1800000.0
2008-02-12 02:30:00,1.5987,1.5987,1.5987,1.5987,10200000.0
2008-02-12 02:31:00,1.5987,1.5987,1.5985,1.5985,6000000.0
2008-02-12 02:32:00,1.5985,1.5986,1.5985,1.5986,118000000.0
2008-02-12 02:33:00,1.5986,1.5986,1.5986,1.5986,425699979.0
2008-02-12 02:34:00,1.5986,1.5986,1.5986,1.5986,598299969.0
2008-02-12 02:35:00,1.5987,1.59885,1.5987,1.59885,29400000.0
2008-02-12 02:36:00,1.59885,1.599,1.59885,1.59895,9000000.0
2008-02-12 02:37:00,1.59895,1.59905,1.5989,1.59895,67500000.0
2008-02-12 02:38:00,1.59895,1.59895,1.59895,1.59895,8000000.0
2008-02-12 02:39:00,1.59895,1.59905,1.59895,1.59905,8400000.0
2008-02-12 02:40:00,1.59905,1.59905,1.59905,1.59905,9200000.0
2008-02-12 02:41:00,1.59905,1.59905,1.599,1.599,8000000.0
2008-02-12 02:42:00,1.5989,1.599,1.5989,1.599,22800000.0
2008-02-12 02:43:00,1.599,1.599,1.599,1.599,5800000.0
2008-02-12 02:44:00,1.599,1.599,1.599,1.599,1800000.0
2008-02-12 02:45:00,1.599,1.599,1.59855,1.5988,32800000.0
2008-02-12 02:46:00,1.5988,1.5989,1.5988,1.5989,284000000.0
2008-02-12 02:47:00,1.5989,1.599,1.5988,1.59895,113900000.0
2008-02-12 02:48:00,1.59895,1.599,1.5989,1.59895,67500000.0
2008-02-12 02:49:00,1.59895,1.59895,1.5989,1.5989,63700000.0
2008-02-12 02:50:00,1.5989,1.5989,1.5989,1.5989,67500000.0
2008-02-12 02:51:00,1.5989,1.5989,1.5988,1.5988,17700000.0
2008-02-12 02:52:00,1.5988,1.59885,1.59865,1.59875,49400000.0
2008-02-12 02:53:00,1.59875,1.59875,1.59865,1.5987,11000000.0
2008-02-12 02:54:00,1.5987,1.59875,1.5986,1.59875,95000000.0
2008-02-12 02:55:00,1.59875,1.59875,1.59875,1.59875,9000000.0
2008-02-12 02:56:00,1.59875,1.59875,1.59875,1.59875,9400000.0
2008-02-12 02:57:00,1.59875,1.59875,1.59875,1.59875,11600000.0
2008-02-12 02:58:00,1.59845,1.59845,1.59845,1.59845,19300000.0
2008-02-12 02:59:00,1.59845,1.59845,1.59845,1.59845,14400000.0
2008-02-12 03:00:00,1.59845,1.59845,1.59845,1.59845,19200000.0
2008-02-12 03:01:00,1.59845,1.59885,1.59845,1.59865,52100000.0
2008-02-12 03:02:00,1.59865,1.59865,1.59865,1.59865,5400000.0
2008-02-12 03:03:00,1.59865,1.59865,1.59855,1.59855,12000000.0
2008-02-12 03:04:00,1.59855,1.5986,1.59855,1.5986,69800000.0
2008-02-12 03:05:00,1.5986,1.59865,1.59855,1.5986,60200000.0
2008-02-12 03:06:00,1.5986,1.59865,1.5985,1.5985,115400000.0
2008-02-12 03:07:00,1.5985,1.59855,1.5985,1.5985,36900000.0
2008-02-12 03:08:00,1.5985,1.59855,1.5985,1.5985,55200000.0
2008-02-12 03:09:00,1.5985,1.59865,1.5985,1.59865,65400000.0
2008-02-12 03:10:00,1.59865,1.5987,1.59865,1.5987,5600000.0
2008-02-12 03:11:00,1.5987,1.59875,1.5987,1.59875,5800000.0
2008-02-12 03:12:00,1.59875,1.59875,1.5987,1.59875,11400000.0
2008-02-12 03:13:00,1.59875,1.5988,1.59875,1.59875,6800000.0
2008-02-12 03:14:00,1.59875,1.5988,1.5986,1.59875,30100000.0
2008-02-12 03:15:00,1.59875,1.5988,1.59875,1.59875,12800000.0
2008-02-12 03:16:00,1.59875,1.59875,1.59875,1.59875,9400000.0
2008-02-12 03:17:00,1.59875,1.59875,1.5987,1.5987,6800000.0
2008-02-12 03:18:00,1.59875,1.59875,1.59865,1.59865,48100000.0
2008-02-12 03:19:00,1.59865,1.59875,1.5986,1.59865,64900000.0
2008-02-12 03:20:00,1.59865,1.59875,1.59865,1.5987,6800000.0
2008-02-12 03:21:00,1.5987,1.59875,1.5987,1.59875,7000000.0
2008-02-12 03:22:00,1.59875,1.59875,1.59875,1.59875,3600000.0
2008-02-12 03:23:00,1.59875,1.59875,1.5987,1.59875,6200000.0
2008-02-12 03:24:00,1.59875,1.5988,1.59875,1.5988,3600000.0
2008-02-12 03:25:00,1.5988,1.5988,1.59875,1.59875,5800000.0
2008-02-12 03:26:00,1.59875,1.59885,1.5987,1.59885,12900000.0
2008-02-12 03:27:00,1.59885,1.5989,1.59885,1.5989,38400000.0
2008-02-12 03:28:00,1.5989,1.5989,1.5989,1.5989,55000000.0
2008-02-12 03:29:00,1.5989,1.59895,1.5989,1.59895,33100000.0
2008-02-12 03:30:00,1.59895,1.59955,1.59895,1.59925,41200000.0
2008-02-12 03:31:00,1.59925,1.59925,1.59925,1.59925,5400000.0
2008-02-12 03:32:00,1.59925,1.59955,1.5992,1.59935,35600000.0
2008-02-12 03:33:00,1.59935,1.59945,1.5993,1.5993,31300000.0
2008-02-12 03:34:00,1.5993,1.5993,1.5993,1.5993,161700000.0
2008-02-12 03:35:00,1.5993,1.5993,1.59915,1.59925,27300000.0
2008-02-12 03:36:00,1.59925,1.59925,1.5991,1.5991,291900000.0
2008-02-12 03:37:00,1.5991,1.5991,1.5986,1.59865,240300000.0
2008-02-12 03:38:00,1.5987,1.59875,1.5983,1.59875,407800000.0
2008-02-12 03:39:00,1.59875,1.59875,1.5985,1.5985,132500000.0
2008-02-12 03:40:00,1.5985,1.5987,1.5985,1.59865,91000000.0
2008-02-12 03:41:00,1.59865,1.59865,1.5985,1.59865,116200000.0
2008-02-12 03:42:00,1.59865,1.5987,1.5986,1.5987,104600000.0
2008-02-12 03:43:00,1.5987,1.59875,1.59865,1.59865,60000000.0
2008-02-12 03:44:00,1.59865,1.59875,1.59865,1.5987,122000000.0
2008-02-12 03:45:00,1.5987,1.5987,1.5987,1.5987,29700000.0
2008-02-12 03:46:00,1.5987,1.5988,1.5987,1.5988,55500000.0
2008-02-12 03:47:00,1.5988,1.5988,1.5987,1.5987,92000000.0
2008-02-12 03:48:00,1.5987,1.5987,1.5987,1.5987,149900000.0
2008-02-12 03:49:00,1.5987,1.5988,1.5987,1.59875,41800000.0
2008-02-12 03:50:00,1.59875,1.59875,1.5987,1.5987,45700000.0
2008-02-12 03:51:00,1.5987,1.5987,1.5987,1.5987,30900000.0
2008-02-12 03:52:00,1.5987,1.5989,1.5987,1.5989,151800000.0
2008-02-12 03:53:00,1.5989,1.59895,1.5989,1.59895,13400000.0
2008-02-12 03:54:00,1.59895,1.59895,1.59885,1.59885,3800000.0
2008-02-12 03:55:00,1.59885,1.59895,1.5988,1.5989,17200000.0
2008-02-12 03:56:00,1.5989,1.59895,1.5989,1.5989,5400000.0
2008-02-12 03:57:00,1.5989,1.5989,1.5986,1.5988,159600000.0
2008-02-12 03:58:00,1.5988,1.5988,1.5985,1.59865,252799998.0
2008-02-12 03:59:00,1.59865,1.5987,1.5986,1.59865,189700000.0
2008-02-12 04:00:00,1.5987,1.59875,1.59865,1.59875,102000000.0
2008-02-12 04:01:00,1.59875,1.59875,1.59865,1.59865,79899998.0
2008-02-12 04:02:00,1.59865,1.5987,1.5986,1.59865,85600000.0
2008-02-12 04:03:00,1.59865,1.59875,1.59865,1.59875,17900000.0
2008-02-12 04:04:00,1.59875,1.59885,1.59875,1.59875,12300000.0
2008-02-12 04:05:00,1.59875,1.59875,1.5987,1.59875,31900000.0
2008-02-12 04:06:00,1.59875,1.5988,1.59865,1.59875,16000000.0
2008-02-12 04:07:00,1.59875,1.5988,1.59875,1.5988,9400000.0
2008-02-12 04:08:00,1.5988,1.5988,1.59875,1.5988,15800000.0
2008-02-12 04:09:00,1.5988,1.59895,1.5988,1.59885,34300000.0
2008-02-12 04:10:00,1.59885,1.599,1.59885,1.59885,14000000.0
2008-02-12 04:11:00,1.59885,1.5989,1.59885,1.5989,9400000.0
2008-02-12 04:12:00,1.5989,1.599,1.5989,1.59895,12800000.0
2008-02-12 04:13:00,1.59895,1.59905,1.5989,1.59895,81500000.0
2008-02-12 04:14:00,1.59895,1.59895,1.5989,1.59895,117700000.0
2008-02-12 04:15:00,1.59895,1.59895,1.5988,1.59885,22100000.0
2008-02-12 04:16:00,1.59885,1.59885,1.5988,1.59885,7000000.0
2008-02-12 04:17:00,1.59885,1.59885,1.5988,1.59885,5600000.0
2008-02-12 04:18:00,1.59885,1.59885,1.5988,1.5988,5400000.0
2008-02-12 04:19:00,1.5988,1.5988,1.5988,1.5988,1200000.0
2008-02-12 04:20:00,1.5988,1.59885,1.5988,1.5988,5200000.0
2008-02-12 04:21:00,1.5988,1.59885,1.5988,1.5988,5200000.0
2008-02-12 04:22:00,1.5988,1.5988,1.5988,1.5988,2200000.0
2008-02-12 04:23:00,1.5988,1.5988,1.5988,1.5988,2400000.0
2008-02-12 04:24:00,1.5988,1.5988,1.5988,1.5988,1000000.0
2008-02-12 04:25:00,1.5986,1.5986,1.59845,1.5986,12000000.0
2008-02-12 04:26:00,1.5986,1.59905,1.5986,1.599,36100000.0
2008-02-12 04:27:00,1.599,1.599,1.5988,1.59895,34800000.0
2008-02-12 04:28:00,1.599,1.5991,1.599,1.5991,18000000.0
2008-02-12 04:29:00,1.5991,1.5991,1.599,1.59905,51000000.0
2008-02-12 04:30:00,1.59905,1.59905,1.599,1.59905,18600000.0
2008-02-12 04:31:00,1.59905,1.59915,1.59905,1.59915,18200000.0
2008-02-12 04:32:00,1.59915,1.59925,1.5991,1.59915,35300000.0
2008-02-12 04:33:00,1.59915,1.59915,1.59905,1.59905,90500000.0
2008-02-12 04:34:00,1.59905,1.59915,1.599,1.59915,62400000.0
2008-02-12 04:35:00,1.59915,1.59915,1.59905,1.59905,6800000.0
2008-02-12 04:36:00,1.59905,1.5991,1.59905,1.5991,6400000.0
2008-02-12 04:37:00,1.5991,1.5991,1.5991,1.5991,2600000.0
2008-02-12 04:38:00,1.59905,1.5991,1.59905,1.59905,10000000.0
2008-02-12 04:39:00,1.59905,1.59905,1.59905,1.59905,6600000.0
2008-02-12 04:40:00,1.59905,1.59905,1.599,1.59905,43700000.0
2008-02-12 04:41:00,1.59905,1.59905,1.59885,1.59895,30700000.0
2008-02-12 04:42:00,1.59895,1.599,1.5989,1.599,21600000.0
2008-02-12 04:43:00,1.599,1.5992,1.599,1.59915,15900000.0
2008-02-12 04:44:00,1.59915,1.59925,1.59915,1.59925,4200000.0
2008-02-12 04:45:00,1.59925,1.59925,1.59925,1.59925,6200000.0
2008-02-12 04:46:00,1.59925,1.59925,1.59925,1.59925,1400000.0
2008-02-12 04:47:00,1.59925,1.5993,1.59925,1.59925,9800000.0
2008-02-12 04:48:00,1.59925,1.59925,1.59925,1.59925,4200000.0
2008-02-12 04:49:00,1.59925,1.59925,1.59925,1.59925,8000000.0
2008-02-12 04:50:00,1.5993,1.5993,1.5992,1.5993,12300000.0
2008-02-12 04:51:00,1.5993,1.5993,1.59925,1.59925,3200000.0
2008-02-12 04:52:00,1.59925,1.59925,1.59925,1.59925,2400000.0
2008-02-12 04:53:00,1.59925,1.59925,1.59925,1.59925,4800000.0
2008-02-12 04:54:00,1.59925,1.59925,1.599,1.599,3200000.0
2008-02-12 04:55:00,1.599,1.5992,1.599,1.5992,47400000.0
2008-02-12 04:56:00,1.5992,1.5992,1.5992,1.5992,76000000.0
2008-02-12 04:57:00,1.5992,1.59925,1.59915,1.59915,10600000.0
2008-02-12 04:58:00,1.59915,1.59915,1.59905,1.5991,13800000.0
2008-02-12 04:59:00,1.5991,1.59915,1.599,1.59915,23000000.0
2008-02-12 05:00:00,1.59915,1.5993,1.59905,1.5991,18700000.0
2008-02-12 05:01:00,1.599,1.5991,1.599,1.599,70900000.0
2008-02-12 05:02:00,1.5991,1.5991,1.599,1.5991,80200000.0
2008-02-12 05:03:00,1.5991,1.59915,1.59905,1.5991,19200000.0
2008-02-12 05:04:00,1.5991,1.59915,1.5991,1.5991,22700000.0
2008-02-12 05:05:00,1.5991,1.59915,1.599,1.599,46000000.0
2008-02-12 05:06:00,1.599,1.59905,1.599,1.59905,24000000.0
2008-02-12 05:07:00,1.59905,1.59905,1.59905,1.59905,3400000.0
2008-02-12 05:08:00,1.59905,1.59905,1.59905,1.59905,1800000.0
2008-02-12 05:09:00,1.59905,1.59905,1.599,1.599,46900000.0
2008-02-12 05:10:00,1.599,1.599,1.599,1.599,23900000.0
2008-02-12 05:11:00,1.59905,1.59905,1.59905,1.59905,2000000.0
2008-02-12 05:12:00,1.599,1.599,1.599,1.599,24600000.0
2008-02-12 05:13:00,1.599,1.599,1.599,1.599,33300000.0
2008-02-12 05:14:00,1.599,1.5991,1.599,1.5991,175100000.0
2008-02-12 05:15:00,1.5991,1.5991,1.5991,1.5991,49700000.0
2008-02-12 05:16:00,1.5991,1.5992,1.599,1.5991,222900000.0
2008-02-12 05:17:00,1.5991,1.5991,1.59905,1.5991,280500000.0
2008-02-12 05:18:00,1.5991,1.59915,1.5991,1.59915,124100000.0
2008-02-12 05:19:00,1.59915,1.5992,1.59915,1.59915,18000000.0
2008-02-12 05:20:00,1.59915,1.59925,1.599,1.59905,102100000.0
2008-02-12 05:21:00,1.59905,1.59905,1.599,1.599,83900000.0
2008-02-12 05:22:00,1.599,1.599,1.599,1.599,226000000.0
2008-02-12 05:23:00,1.599,1.599,1.599,1.599,90700000.0
2008-02-12 05:24:00,1.599,1.599,1.599,1.599,156500000.0
2008-02-12 05:25:00,1.599,1.599,1.599,1.599,55200000.0
2008-02-12 05:26:00,1.599,1.599,1.599,1.599,29900000.0
2008-02-12 05:27:00,1.599,1.599,1.599,1.599,104500000.0
2008-02-12 05:28:00,1.599,1.599,1.5988,1.5988,239899999.0
2008-02-12 05:29:00,1.5988,1.5988,1.59865,1.59865,194800000.0
2008-02-12 05:30:00,1.59865,1.59865,1.5986,1.5986,189500000.0
2008-02-12 05:31:00,1.59865,1.59865,1.5984,1.5984,22500000.0
2008-02-12 05:32:00,1.5983,1.5985,1.598,1.5981,283200000.0
2008-02-12 05:33:00,1.5981,1.5981,1.598,1.598,265100000.0
2008-02-12 05:34:00,1.598,1.5981,1.598,1.5981,89700000.0
2008-02-12 05:35:00,1.5981,1.59825,1.5981,1.59825,64700001.0
2008-02-12 05:36:00,1.59825,1.59825,1.5982,1.59825,4600000.0
2008-02-12 05:37:00,1.59825,1.5983,1.5981,1.59815,6900000.0
2008-02-12 05:38:00,1.59815,1.59815,1.59815,1.59815,2600000.0
2008-02-12 05:39:00,1.59815,1.5983,1.59815,1.5983,8200000.0
2008-02-12 05:40:00,1.5983,1.5984,1.5983,1.5984,5600000.0
2008-02-12 05:41:00,1.5984,1.5984,1.5983,1.5983,3600000.0
2008-02-12 05:42:00,1.5982,1.59825,1.5982,1.59825,260400000.0
2008-02-12 05:43:00,1.59825,1.5983,1.59825,1.5983,7400000.0
2008-02-12 05:44:00,1.5983,1.59835,1.5983,1.5983,3200000.0
2008-02-12 05:45:00,1.5983,1.5983,1.5983,1.5983,1200000.0
2008-02-12 05:46:00,1.5983,1.5984,1.59825,1.5984,9600000.0
2008-02-12 05:47:00,1.59835,1.59835,1.59835,1.59835,1800000.0
2008-02-12 05:48:00,1.59835,1.5985,1.5983,1.5985,11400000.0
2008-02-12 05:49:00,1.5985,1.5985,1.5985,1.5985,2800000.0
2008-02-12 05:50:00,1.5985,1.5985,1.5984,1.5985,5400000.0
2008-02-12 05:51:00,1.5985,1.5985,1.59845,1.5985,11200000.0
2008-02-12 05:52:00,1.5985,1.5985,1.59845,1.5985,7600000.0
2008-02-12 05:53:00,1.5985,1.5985,1.5985,1.5985,3200000.0
2008-02-12 05:54:00,1.5985,1.5985,1.5985,1.5985,2200000.0
2008-02-12 05:55:00,1.5985,1.5985,1.5985,1.5985,2800000.0
2008-02-12 05:56:00,1.59815,1.5982,1.59815,1.5982,20800000.0
2008-02-12 05:57:00,1.5982,1.59855,1.59815,1.59845,28400000.0
2008-02-12 05:58:00,1.59845,1.5986,1.59845,1.5986,21300000.0
2008-02-12 05:59:00,1.5986,1.5986,1.5986,1.5986,4800000.0
2008-02-12 06:00:00,1.5986,1.59875,1.5985,1.5986,46900000.0
2008-02-12 06:01:00,1.5986,1.59865,1.59855,1.5986,8800000.0
2008-02-12 06:02:00,1.59855,1.59855,1.59845,1.5985,16300000.0
2008-02-12 06:03:00,1.5985,1.59855,1.5985,1.5985,62000000.0
2008-02-12 06:04:00,1.5985,1.5985,1.5985,1.5985,41400000.0
2008-02-12 06:05:00,1.5985,1.59855,1.59845,1.5985,48900000.0
2008-02-12 06:06:00,1.5985,1.5986,1.5985,1.59855,10700000.0
2008-02-12 06:07:00,1.59855,1.59855,1.59855,1.59855,5200000.0
2008-02-12 06:08:00,1.59855,1.59855,1.59845,1.59845,9800000.0
2008-02-12 06:09:00,1.59845,1.5985,1.59845,1.59845,3600000.0
2008-02-12 06:10:00,1.59845,1.59845,1.59845,1.59845,2600000.0
2008-02-12 06:11:00,1.59845,1.59855,1.59845,1.59845,9900000.0
2008-02-12 06:12:00,1.59845,1.59845,1.59845,1.59845,6200000.0
2008-02-12 06:13:00,1.59845,1.59845,1.59845,1.59845,5200000.0
2008-02-12 06:14:00,1.59845,1.59845,1.59805,1.5982,12600000.0
2008-02-12 06:15:00,1.5982,1.59835,1.59805,1.59835,11500000.0
2008-02-12 06:16:00,1.59835,1.5984,1.59835,1.59835,10800000.0
2008-02-12 06:17:00,1.59835,1.59835,1.59835,1.59835,1600000.0
2008-02-12 06:18:00,1.59835,1.59835,1.59835,1.59835,2200000.0
2008-02-12 06:19:00,1.59835,1.59845,1.59835,1.59835,11100000.0
2008-02-12 06:20:00,1.59835,1.59835,1.59835,1.59835,2000000.0
2008-02-12 06:21:00,1.59835,1.59835,1.59835,1.59835,2000000.0
2008-02-12 06:22:00,1.59835,1.59835,1.5982,1.5982,6800000.0
2008-02-12 06:23:00,1.5982,1.5982,1.59805,1.5982,16800000.0
2008-02-12 06:24:00,1.5982,1.5982,1.59805,1.5982,8000000.0
2008-02-12 06:25:00,1.5982,1.5982,1.598,1.5982,16000000.0
2008-02-12 06:26:00,1.5982,1.5982,1.59815,1.5982,12000000.0
2008-02-12 06:27:00,1.5982,1.5983,1.5982,1.5983,33300000.0
2008-02-12 06:28:00,1.5983,1.5983,1.5983,1.5983,49300000.0
2008-02-12 06:29:00,1.5983,1.5984,1.5983,1.59835,108500000.0
2008-02-12 06:30:00,1.59835,1.5984,1.5983,1.59835,78000000.0
2008-02-12 06:31:00,1.59835,1.5984,1.59835,1.5984,48500000.0
2008-02-12 06:32:00,1.5984,1.5984,1.5984,1.5984,28500000.0
2008-02-12 06:33:00,1.5984,1.5984,1.5984,1.5984,9800000.0
2008-02-12 06:34:00,1.5984,1.5984,1.5984,1.5984,28300000.0
2008-02-12 06:35:00,1.5984,1.5984,1.5984,1.5984,34100000.0
2008-02-12 06:36:00,1.5984,1.59845,1.5984,1.5984,116399999.0
2008-02-12 06:37:00,1.5984,1.5984,1.5984,1.5984,46200000.0
2008-02-12 06:38:00,1.5984,1.5984,1.5984,1.5984,36300000.0
2008-02-12 06:39:00,1.5984,1.5984,1.5984,1.5984,22400000.0
2008-02-12 06:40:00,1.59845,1.59855,1.59845,1.5985,11000000.0
2008-02-12 06:41:00,1.5985,1.5985,1.5984,1.5984,9100000.0
2008-02-12 06:42:00,1.5984,1.59845,1.5984,1.5984,8700000.0
2008-02-12 06:43:00,1.5984,1.59845,1.5984,1.59845,2800000.0
2008-02-12 06:44:00,1.59845,1.59845,1.5984,1.5984,6100000.0
2008-02-12 06:45:00,1.5984,1.5984,1.5984,1.5984,2000000.0
2008-02-12 06:46:00,1.59845,1.59845,1.59845,1.59845,3200000.0
2008-02-12 06:47:00,1.59845,1.5985,1.59845,1.5985,21900000.0
2008-02-12 06:48:00,1.5985,1.59855,1.5985,1.5985,55900000.0
2008-02-12 06:49:00,1.5985,1.5985,1.5985,1.5985,26500000.0
2008-02-12 06:50:00,1.5985,1.59855,1.5985,1.5985,6000000.0
2008-02-12 06:51:00,1.5985,1.5985,1.5985,1.5985,2400000.0
2008-02-12 06:52:00,1.5985,1.5986,1.5985,1.5985,58200000.0
2008-02-12 06:53:00,1.5985,1.59855,1.5985,1.59855,5500000.0
2008-02-12 06:54:00,1.59855,1.5986,1.59855,1.59855,8000000.0
2008-02-12 06:55:00,1.59855,1.5986,1.5985,1.59855,18700000.0
2008-02-12 06:56:00,1.59855,1.59855,1.59855,1.59855,3200000.0
2008-02-12 06:57:00,1.59855,1.5986,1.59855,1.59855,4200000.0
2008-02-12 06:58:00,1.59855,1.5986,1.59855,1.5986,5400000.0
2008-02-12 06:59:00,1.5986,1.5986,1.5985,1.59855,20700000.0
2008-02-12 07:00:00,1.59855,1.59855,1.59855,1.59855,3800000.0
2008-02-12 07:01:00,1.59855,1.59855,1.59835,1.59835,12300000.0
2008-02-12 07:02:00,1.59835,1.5985,1.5982,1.59845,80800000.0
2008-02-12 07:03:00,1.59845,1.59855,1.5984,1.59855,15400000.0
2008-02-12 07:04:00,1.59855,1.5986,1.59845,1.59845,7000000.0
2008-02-12 07:05:00,1.59845,1.59845,1.59845,1.59845,4800000.0
2008-02-12 07:06:00,1.59845,1.59845,1.59845,1.59845,5600000.0
2008-02-12 07:07:00,1.59845,1.59855,1.59845,1.59855,7000000.0
2008-02-12 07:08:00,1.59855,1.59855,1.59855,1.59855,8400000.0
2008-02-12 07:09:00,1.59855,1.5986,1.59855,1.5986,3200000.0
2008-02-12 07:10:00,1.5986,1.5986,1.5986,1.5986,3200000.0
2008-02-12 07:11:00,1.5986,1.5986,1.5986,1.5986,2200000.0
2008-02-12 07:12:00,1.5986,1.5986,1.5985,1.59855,3800000.0
2008-02-12 07:13:00,1.59855,1.59855,1.59855,1.59855,2200000.0
2008-02-12 07:14:00,1.59855,1.59855,1.59855,1.59855,2400000.0
2008-02-12 07:15:00,1.59855,1.59855,1.5984,1.5984,12300000.0
2008-02-12 07:16:00,1.5984,1.5984,1.5984,1.5984,204599999.0
2008-02-12 07:17:00,1.5984,1.5985,1.5984,1.59845,200199999.0
2008-02-12 07:18:00,1.59845,1.59845,1.59845,1.59845,4200000.0
2008-02-12 07:19:00,1.59845,1.5985,1.59845,1.5985,5600000.0
2008-02-12 07:20:00,1.5985,1.59855,1.59845,1.59855,10600000.0
2008-02-12 07:21:00,1.59855,1.5986,1.59855,1.5986,8400000.0
2008-02-12 07:22:00,1.5986,1.5987,1.5986,1.5986,53600000.0
2008-02-12 07:23:00,1.5986,1.59865,1.5986,1.5986,18500000.0
2008-02-12 07:24:00,1.5986,1.5986,1.59855,1.59855,2800000.0
2008-02-12 07:25:00,1.59855,1.5986,1.59855,1.59855,5000000.0
2008-02-12 07:26:00,1.59855,1.59855,1.5985,1.59855,125200000.0
2008-02-12 07:27:00,1.5985,1.5985,1.5985,1.5985,50200000.0
2008-02-12 07:28:00,1.5985,1.5986,1.5985,1.5986,32400000.0
2008-02-12 07:29:00,1.5986,1.59865,1.5986,1.59865,9800000.0
2008-02-12 07:30:00,1.59865,1.59865,1.5985,1.5985,67900000.0
2008-02-12 07:31:00,1.5985,1.5986,1.59845,1.5986,49700000.0
2008-02-12 07:32:00,1.5986,1.5986,1.59855,1.59855,31000000.0
2008-02-12 07:33:00,1.59855,1.5986,1.5985,1.5985,77500000.0
2008-02-12 07:34:00,1.5985,1.59865,1.59845,1.59855,24000000.0
2008-02-12 07:35:00,1.59855,1.59855,1.59855,1.59855,3400000.0
2008-02-12 07:36:00,1.59855,1.5986,1.59855,1.5986,29900000.0
2008-02-12 07:37:00,1.5986,1.5986,1.5986,1.5986,77500000.0
2008-02-12 07:38:00,1.5986,1.599,1.5986,1.599,85100000.0
2008-02-12 07:39:00,1.599,1.59915,1.5989,1.59915,214800000.0
2008-02-12 07:40:00,1.59915,1.59935,1.5991,1.59925,78900000.0
2008-02-12 07:41:00,1.59925,1.59925,1.59915,1.5992,17700000.0
2008-02-12 07:42:00,1.5992,1.5994,1.59915,1.5994,97700000.0
2008-02-12 07:43:00,1.5994,1.59945,1.5991,1.5992,114100000.0
2008-02-12 07:44:00,1.5992,1.5994,1.5992,1.5992,155200000.0
2008-02-12 07:45:00,1.5992,1.5994,1.5992,1.5994,13200000.0
2008-02-12 07:46:00,1.5994,1.5994,1.5993,1.5993,9400000.0
2008-02-12 07:47:00,1.5993,1.5993,1.59925,1.59925,6400000.0
2008-02-12 07:48:00,1.59925,1.59935,1.59925,1.5993,6000000.0
2008-02-12 07:49:00,1.5993,1.59935,1.5993,1.5993,8400000.0
2008-02-12 07:50:00,1.5993,1.5995,1.5993,1.59935,17200000.0
2008-02-12 07:51:00,1.59935,1.5995,1.59935,1.59945,13400000.0
2008-02-12 07:52:00,1.59945,1.5995,1.5993,1.5995,32100000.0
2008-02-12 07:53:00,1.5995,1.5995,1.5994,1.5995,8200000.0
2008-02-12 07:54:00,1.5995,1.59955,1.59945,1.59955,16400000.0
2008-02-12 07:55:00,1.59955,1.59965,1.59955,1.59965,16100000.0
2008-02-12 07:56:00,1.59965,1.59995,1.59965,1.59975,126600000.0
2008-02-12 07:57:00,1.59975,1.5998,1.5996,1.5997,25300000.0
2008-02-12 07:58:00,1.5997,1.59985,1.59965,1.59975,77600000.0
2008-02-12 07:59:00,1.59975,1.5999,1.59975,1.5998,266000007.0
2008-02-12 08:00:00,1.5998,1.59985,1.5998,1.5998,8400000.0
2008-02-12 08:01:00,1.59985,1.59985,1.59965,1.59985,13400000.0
2008-02-12 08:02:00,1.5999,1.5999,1.59975,1.59975,7600000.0
2008-02-12 08:03:00,1.59975,1.5998,1.59975,1.5998,8600000.0
2008-02-12 08:04:00,1.5998,1.5998,1.59965,1.59965,15800000.0
2008-02-12 08:05:00,1.59965,1.59975,1.59965,1.59975,20800000.0
2008-02-12 08:06:00,1.59975,1.59985,1.59975,1.5998,82200000.0
2008-02-12 08:07:00,1.5998,1.59985,1.59975,1.5998,24400000.0
2008-02-12 08:08:00,1.5998,1.6,1.5998,1.6,23400000.0
2008-02-12 08:09:00,1.6,1.6006,1.6,1.60025,39700000.0
2008-02-12 08:10:00,1.60025,1.60055,1.6,1.6004,70400000.0
2008-02-12 08:11:00,1.6004,1.6005,1.60025,1.6003,54700000.0
2008-02-12 08:12:00,1.60035,1.6005,1.6003,1.6004,54300000.0
2008-02-12 08:13:00,1.60045,1.60045,1.60005,1.6003,68600001.0
2008-02-12 08:14:00,1.6003,1.6005,1.6002,1.6003,46300000.0
2008-02-12 08:15:00,1.6003,1.6005,1.6002,1.6004,74300000.0
2008-02-12 08:16:00,1.6004,1.60055,1.6004,1.6005,20600000.0
2008-02-12 08:17:00,1.60045,1.60065,1.60025,1.6005,110800000.0
2008-02-12 08:18:00,1.6005,1.60055,1.60025,1.60035,138400000.0
2008-02-12 08:19:00,1.60035,1.6005,1.6003,1.60045,28100000.0
2008-02-12 08:20:00,1.60045,1.6006,1.6004,1.6004,38500000.0
2008-02-12 08:21:00,1.6004,1.6006,1.6004,1.60055,56100000.0
2008-02-12 08:22:00,1.60055,1.60065,1.6004,1.6005,70400000.0
2008-02-12 08:23:00,1.6005,1.6005,1.60035,1.6004,27100000.0
2008-02-12 08:24:00,1.6004,1.6005,1.6002,1.6004,32500000.0
2008-02-12 08:25:00,1.6004,1.6006,1.60035,1.6005,67100000.0
2008-02-12 08:26:00,1.60045,1.60055,1.6004,1.6004,20800000.0
2008-02-12 08:27:00,1.60045,1.6007,1.60045,1.6006,29600000.0
2008-02-12 08:28:00,1.6006,1.6006,1.60035,1.60045,24000000.0
2008-02-12 08:29:00,1.60045,1.60045,1.60045,1.60045,9200000.0
2008-02-12 08:30:00,1.60045,1.6006,1.60045,1.6005,10400000.0
2008-02-12 08:31:00,1.60055,1.6006,1.60025,1.6003,127800001.0
2008-02-12 08:32:00,1.6003,1.6003,1.60005,1.60015,301600000.0
2008-02-12 08:33:00,1.60015,1.6002,1.60015,1.60015,7200000.0
2008-02-12 08:34:00,1.60015,1.6005,1.60015,1.6005,235000000.0
2008-02-12 08:35:00,1.6005,1.6005,1.60015,1.6002,364800000.0
2008-02-12 08:36:00,1.6002,1.60075,1.60015,1.6007,609399999.0
2008-02-12 08:37:00,1.6007,1.6008,1.6005,1.6005,414800000.0
2008-02-12 08:38:00,1.6005,1.6005,1.6002,1.6004,228900000.0
2008-02-12 08:39:00,1.6004,1.60055,1.6004,1.6005,48900000.0
2008-02-12 08:40:00,1.6005,1.60055,1.6005,1.6005,100200000.0
2008-02-12 08:41:00,1.6005,1.6005,1.6004,1.60045,38400000.0
2008-02-12 08:42:00,1.60045,1.60055,1.6004,1.60055,32900000.0
2008-02-12 08:43:00,1.60055,1.60055,1.60055,1.60055,11600000.0
2008-02-12 08:44:00,1.60055,1.60055,1.60055,1.60055,9200000.0
2008-02-12 08:45:00,1.60055,1.6006,1.6005,1.60055,78300000.0
2008-02-12 08:46:00,1.60055,1.60055,1.6005,1.60055,67300000.0
2008-02-12 08:47:00,1.60055,1.60055,1.6005,1.60055,90300000.0
2008-02-12 08:48:00,1.60055,1.60055,1.60015,1.6003,111900000.0
2008-02-12 08:49:00,1.6003,1.60045,1.60015,1.6003,149000000.0
2008-02-12 08:50:00,1.6003,1.60065,1.6003,1.60045,45500000.0
2008-02-12 08:51:00,1.60045,1.6005,1.6002,1.60035,63100000.0
2008-02-12 08:52:00,1.60035,1.60045,1.6003,1.6004,13900000.0
2008-02-12 08:53:00,1.6004,1.6005,1.60035,1.6004,19100000.0
2008-02-12 08:54:00,1.6004,1.6007,1.6004,1.6007,85900000.0
2008-02-12 08:55:00,1.60065,1.6007,1.6006,1.6007,28800000.0
2008-02-12 08:56:00,1.6007,1.60075,1.60045,1.60065,50300000.0
2008-02-12 08:57:00,1.60065,1.6007,1.60065,1.60065,16800000.0
2008-02-12 08:58:00,1.60065,1.601,1.6006,1.60065,266800000.0
2008-02-12 08:59:00,1.60065,1.60085,1.60065,1.6007,23600000.0
2008-02-12 09:00:00,1.6007,1.601,1.6007,1.601,70500000.0
2008-02-12 09:01:00,1.601,1.6011,1.601,1.6011,546300000.0
2008-02-12 09:02:00,1.6011,1.6011,1.6011,1.6011,121700000.0
2008-02-12 09:03:00,1.6011,1.6011,1.601,1.601,92200000.0
2008-02-12 09:04:00,1.601,1.60105,1.601,1.601,542000000.0
2008-02-12 09:05:00,1.601,1.601,1.60065,1.601,40024780.0
2008-02-12 09:06:00,1.601,1.601,1.6008,1.601,10032382.0
2008-02-12 09:07:00,1.6006,1.6008,1.6006,1.6006,73920741.0
2008-02-12 09:08:00,1.6006,1.6007,1.6004,1.6007,45550000.0
2008-02-12 09:09:00,1.6007,1.6007,1.6005,1.6005,96300000.0
2008-02-12 09:10:00,1.6005,1.6007,1.60035,1.6004,50700000.0
2008-02-12 09:11:00,1.6007,1.6007,1.6004,1.6007,75300000.0
2008-02-12 09:12:00,1.6007,1.6007,1.6004,1.6004,165075000.0
2008-02-12 09:13:00,1.6004,1.60055,1.6004,1.6005,19200000.0
2008-02-12 09:14:00,1.6005,1.60055,1.6005,1.6005,251600000.0
2008-02-12 09:15:00,1.6005,1.6006,1.6005,1.6005,72900000.0
2008-02-12 09:16:00,1.6005,1.6008,1.6005,1.6007,52700000.0
2008-02-12 09:17:00,1.60075,1.6011,1.6007,1.6008,34200000.0
2008-02-12 09:18:00,1.6008,1.6011,1.6008,1.601,70100000.0
2008-02-12 09:19:00,1.601,1.601,1.6009,1.6009,25000000.0
2008-02-12 09:20:00,1.6009,1.6018,1.6009,1.60155,831350000.0
2008-02-12 09:21:00,1.6016,1.60175,1.60145,1.60155,296900000.0
2008-02-12 09:22:00,1.60155,1.60155,1.60145,1.6015,223400000.0
2008-02-12 09:23:00,1.6015,1.6017,1.6014,1.60165,56200000.0
2008-02-12 09:24:00,1.60165,1.6017,1.60165,1.60165,23600000.0
2008-02-12 09:25:00,1.60165,1.60165,1.6015,1.6015,43300000.0
2008-02-12 09:26:00,1.6015,1.6016,1.6015,1.6015,79000000.0
2008-02-12 09:27:00,1.6015,1.6016,1.60145,1.60145,37300000.0
2008-02-12 09:28:00,1.60145,1.6016,1.60145,1.6016,23100000.0
2008-02-12 09:29:00,1.6016,1.6016,1.60155,1.6016,18000000.0
2008-02-12 09:30:00,1.6016,1.6016,1.6013,1.6014,93600000.0
2008-02-12 09:31:00,1.6014,1.6014,1.6013,1.6013,156900000.0
2008-02-12 09:32:00,1.6013,1.6014,1.60125,1.6014,90300000.0
2008-02-12 09:33:00,1.6014,1.6014,1.601,1.6011,161100000.0
2008-02-12 09:34:00,1.6011,1.6011,1.601,1.60105,148600000.0
2008-02-12 09:35:00,1.60105,1.6012,1.601,1.60105,326800000.0
2008-02-12 09:36:00,1.601,1.60135,1.601,1.60135,237500000.0
2008-02-12 09:37:00,1.60135,1.60145,1.601,1.6012,165500000.0
2008-02-12 09:38:00,1.6012,1.6014,1.6011,1.6013,256400000.0
2008-02-12 09:39:00,1.6013,1.60135,1.60115,1.6012,379500000.0
2008-02-12 09:40:00,1.6012,1.6013,1.6011,1.6012,132000000.0
2008-02-12 09:41:00,1.6012,1.6014,1.6012,1.6013,48000000.0
2008-02-12 09:42:00,1.6013,1.6013,1.60125,1.60125,82300000.0
2008-02-12 09:43:00,1.60125,1.6013,1.60055,1.6008,139500000.0
2008-02-12 09:44:00,1.6008,1.6011,1.6008,1.601,66000000.0
2008-02-12 09:45:00,1.601,1.601,1.601,1.601,16800000.0
2008-02-12 09:46:00,1.601,1.601,1.6009,1.6009,38500000.0
2008-02-12 09:47:00,1.6009,1.601,1.6009,1.6009,36000000.0
2008-02-12 09:48:00,1.6009,1.601,1.6009,1.601,29600000.0
2008-02-12 09:49:00,1.601,1.601,1.60095,1.601,56200000.0
2008-02-12 09:50:00,1.601,1.6011,1.6009,1.601,69300000.0
2008-02-12 09:51:00,1.601,1.6014,1.601,1.6014,61600000.0
2008-02-12 09:52:00,1.6014,1.6016,1.6013,1.6013,248100000.0
2008-02-12 09:53:00,1.6013,1.6016,1.6012,1.6016,212600000.0
2008-02-12 09:54:00,1.6016,1.60195,1.60155,1.60195,92800000.0
2008-02-12 09:55:00,1.60195,1.60265,1.6019,1.6021,54000000.0
2008-02-12 09:56:00,1.6021,1.6021,1.60185,1.6019,26700000.0
2008-02-12 09:57:00,1.6019,1.60215,1.6018,1.60205,21300000.0
2008-02-12 09:58:00,1.60205,1.60215,1.602,1.6021,23200000.0
2008-02-12 09:59:00,1.6021,1.60225,1.6021,1.60215,27000000.0
2008-02-12 10:00:00,1.60215,1.6022,1.60205,1.6022,27500000.0
2008-02-12 10:01:00,1.6022,1.60245,1.6021,1.6021,32400000.0
2008-02-12 10:02:00,1.6021,1.6021,1.60205,1.6021,23400000.0
2008-02-12 10:03:00,1.6021,1.60215,1.60195,1.602,26000000.0
2008-02-12 10:04:00,1.6019,1.6021,1.6019,1.602,25200000.0
2008-02-12 10:05:00,1.602,1.602,1.6018,1.6019,16400000.0
2008-02-12 10:06:00,1.6019,1.60215,1.60175,1.60215,33200000.0
2008-02-12 10:07:00,1.60215,1.6023,1.60205,1.6021,34900000.0
2008-02-12 10:08:00,1.6021,1.60225,1.60195,1.6022,27400000.0
2008-02-12 10:09:00,1.6022,1.60225,1.60185,1.60185,38600000.0
2008-02-12 10:10:00,1.6019,1.60215,1.6018,1.60205,30800000.0
2008-02-12 10:11:00,1.60205,1.60205,1.60185,1.60185,14800000.0
2008-02-12 10:12:00,1.60185,1.6019,1.6018,1.6019,29600000.0
2008-02-12 10:13:00,1.6019,1.60195,1.60185,1.60185,25900000.0
2008-02-12 10:14:00,1.60185,1.6019,1.6016,1.60165,24600000.0
2008-02-12 10:15:00,1.6017,1.6017,1.6016,1.60165,22200000.0
2008-02-12 10:16:00,1.60165,1.6017,1.6016,1.60165,21500000.0
2008-02-12 10:17:00,1.60165,1.6017,1.6016,1.60165,20600000.0
2008-02-12 10:18:00,1.60165,1.6017,1.6015,1.6015,33100000.0
2008-02-12 10:19:00,1.6015,1.6016,1.6015,1.6015,24000000.0
2008-02-12 10:20:00,1.6015,1.6016,1.60145,1.6015,45100000.0
2008-02-12 10:21:00,1.60155,1.6017,1.60155,1.6016,22200000.0
2008-02-12 10:22:00,1.6016,1.60165,1.6015,1.6016,24800000.0
2008-02-12 10:23:00,1.6016,1.6017,1.6016,1.6016,20200000.0
2008-02-12 10:24:00,1.60165,1.6017,1.60145,1.60145,31200000.0
2008-02-12 10:25:00,1.60155,1.60155,1.60105,1.6011,45000000.0
2008-02-12 10:26:00,1.6011,1.6011,1.60095,1.6011,40800000.0
2008-02-12 10:27:00,1.6011,1.6012,1.6007,1.6008,40400000.0
2008-02-12 10:28:00,1.6008,1.60085,1.6005,1.60055,40300000.0
2008-02-12 10:29:00,1.60055,1.60075,1.60055,1.60075,35300000.0
2008-02-12 10:30:00,1.60075,1.6011,1.60075,1.60105,66600000.0
2008-02-12 10:31:00,1.6011,1.6011,1.601,1.601,42300000.0
2008-02-12 10:32:00,1.60105,1.6011,1.601,1.601,35200000.0
2008-02-12 10:33:00,1.601,1.601,1.60095,1.601,146600000.0
2008-02-12 10:34:00,1.601,1.601,1.60095,1.601,83100000.0
2008-02-12 10:35:00,1.601,1.6011,1.6006,1.60075,164200000.0
2008-02-12 10:36:00,1.60075,1.6009,1.6003,1.6003,152500000.0
2008-02-12 10:37:00,1.60035,1.6004,1.60015,1.60025,43400000.0
2008-02-12 10:38:00,1.60025,1.6004,1.6002,1.6004,55500000.0
2008-02-12 10:39:00,1.6004,1.6006,1.6004,1.60055,33900000.0
2008-02-12 10:40:00,1.6005,1.60055,1.60045,1.60045,61300000.0
2008-02-12 10:41:00,1.60045,1.6005,1.6003,1.6004,81000000.0
2008-02-12 10:42:00,1.6004,1.6005,1.6004,1.60045,27600000.0
2008-02-12 10:43:00,1.60045,1.60045,1.6002,1.6002,26000000.0
2008-02-12 10:44:00,1.6002,1.6003,1.6,1.6002,80900000.0
2008-02-12 10:45:00,1.6002,1.60045,1.6002,1.6004,64500000.0
2008-02-12 10:46:00,1.6004,1.60045,1.60035,1.6004,48500000.0
2008-02-12 10:47:00,1.6004,1.6004,1.6001,1.6002,44200000.0
2008-02-12 10:48:00,1.6002,1.6004,1.6001,1.6004,507900000.0
2008-02-12 10:49:00,1.6004,1.60085,1.6003,1.6006,80000000.0
2008-02-12 10:50:00,1.6006,1.601,1.60055,1.6009,168500000.0
2008-02-12 10:51:00,1.6009,1.601,1.60065,1.60075,64000000.0
2008-02-12 10:52:00,1.60075,1.6008,1.6007,1.6007,52100000.0
2008-02-12 10:53:00,1.6007,1.6008,1.6007,1.6007,53900000.0
2008-02-12 10:54:00,1.6007,1.6007,1.6006,1.60065,31200000.0
2008-02-12 10:55:00,1.60065,1.6007,1.6005,1.6005,39000000.0
2008-02-12 10:56:00,1.6005,1.60065,1.6004,1.6005,66400000.0
2008-02-12 10:57:00,1.6005,1.6006,1.60045,1.60045,63100000.0
2008-02-12 10:58:00,1.60045,1.60055,1.60045,1.60055,56900000.0
2008-02-12 10:59:00,1.60055,1.60055,1.60045,1.6005,76400000.0
2008-02-12 11:00:00,1.6005,1.6005,1.6002,1.6002,46300000.0
2008-02-12 11:01:00,1.6002,1.6005,1.6002,1.60045,72700000.0
2008-02-12 11:02:00,1.60045,1.6006,1.6004,1.6005,75900000.0
2008-02-12 11:03:00,1.6005,1.6007,1.60045,1.6005,52600000.0
2008-02-12 11:04:00,1.6005,1.6006,1.6005,1.6006,31600000.0
2008-02-12 11:05:00,1.6006,1.60065,1.60055,1.60055,49600000.0
2008-02-12 11:06:00,1.60055,1.6006,1.60025,1.60045,126400000.0
2008-02-12 11:07:00,1.60045,1.6007,1.6004,1.6007,42500000.0
2008-02-12 11:08:00,1.6007,1.6007,1.6004,1.6004,163800000.0
2008-02-12 11:09:00,1.6004,1.60045,1.60035,1.60045,62700000.0
2008-02-12 11:10:00,1.60045,1.6005,1.6004,1.6005,35400000.0
2008-02-12 11:11:00,1.6005,1.6005,1.6002,1.6002,49900000.0
2008-02-12 11:12:00,1.6002,1.60045,1.60015,1.60045,63700000.0
2008-02-12 11:13:00,1.60045,1.6005,1.6003,1.60035,53900000.0
2008-02-12 11:14:00,1.60035,1.6005,1.6003,1.6005,50300000.0
2008-02-12 11:15:00,1.6005,1.6005,1.60035,1.6004,53200000.0
2008-02-12 11:16:00,1.6004,1.6005,1.6004,1.6005,271900000.0
2008-02-12 11:17:00,1.6005,1.6005,1.60005,1.6001,124100000.0
2008-02-12 11:18:00,1.6001,1.6002,1.60005,1.60005,22500000.0
2008-02-12 11:19:00,1.60005,1.6001,1.59995,1.6001,28700000.0
2008-02-12 11:20:00,1.6001,1.6002,1.6001,1.6002,28300000.0
2008-02-12 11:21:00,1.6002,1.6002,1.59915,1.59915,95900000.0
2008-02-12 11:22:00,1.5992,1.5993,1.599,1.59925,75900000.0
2008-02-12 11:23:00,1.59925,1.59945,1.59915,1.5992,71600000.0
2008-02-12 11:24:00,1.5992,1.59925,1.59915,1.5992,104500000.0
2008-02-12 11:25:00,1.5992,1.59935,1.5991,1.5992,119400000.0
2008-02-12 11:26:00,1.5992,1.59935,1.59915,1.59915,142200000.0
2008-02-12 11:27:00,1.59915,1.59935,1.59915,1.5992,146600000.0
2008-02-12 11:28:00,1.5992,1.59925,1.59915,1.5992,130900000.0
2008-02-12 11:29:00,1.5992,1.59935,1.59915,1.5992,103900000.0
2008-02-12 11:30:00,1.5992,1.5994,1.59915,1.5994,193400000.0
2008-02-12 11:31:00,1.5994,1.5995,1.5992,1.5993,117900000.0
2008-02-12 11:32:00,1.59935,1.59935,1.59925,1.5993,160200000.0
2008-02-12 11:33:00,1.5993,1.5995,1.59925,1.59925,72700000.0
2008-02-12 11:34:00,1.59925,1.59955,1.59925,1.5995,81400000.0
2008-02-12 11:35:00,1.5995,1.5997,1.5993,1.5995,86700000.0
2008-02-12 11:36:00,1.5995,1.59955,1.59935,1.59955,71500000.0
2008-02-12 11:37:00,1.59955,1.59965,1.5995,1.5996,74300000.0
2008-02-12 11:38:00,1.5996,1.6,1.5996,1.59995,45400000.0
2008-02-12 11:39:00,1.5999,1.6001,1.5998,1.5999,95300000.0
2008-02-12 11:40:00,1.5999,1.5999,1.5996,1.5997,48200000.0
2008-02-12 11:41:00,1.5997,1.5998,1.5996,1.59975,49800000.0
2008-02-12 11:42:00,1.59975,1.5999,1.59965,1.59985,37100000.0
2008-02-12 11:43:00,1.59985,1.59985,1.59965,1.59975,157100000.0
2008-02-12 11:44:00,1.5997,1.5998,1.59955,1.5997,111700000.0
2008-02-12 11:45:00,1.5997,1.59975,1.5994,1.5995,35600000.0
2008-02-12 11:46:00,1.5995,1.5995,1.5994,1.5994,33200000.0
2008-02-12 11:47:00,1.5994,1.5995,1.5994,1.59945,89000000.0
2008-02-12 11:48:00,1.5995,1.59965,1.5994,1.59955,80300000.0
2008-02-12 11:49:00,1.59955,1.5998,1.59955,1.5997,215100000.0
2008-02-12 11:50:00,1.5997,1.5998,1.5996,1.5996,84100000.0
2008-02-12 11:51:00,1.59965,1.5997,1.59945,1.59945,258500000.0
2008-02-12 11:52:00,1.5995,1.5996,1.5994,1.5994,83000000.0
2008-02-12 11:53:00,1.5995,1.5995,1.5994,1.5995,34100000.0
2008-02-12 11:54:00,1.5995,1.5996,1.59945,1.5995,55000000.0
2008-02-12 11:55:00,1.5995,1.5995,1.59935,1.5994,41100000.0
2008-02-12 11:56:00,1.5994,1.59945,1.5993,1.5993,46700000.0
2008-02-12 11:57:00,1.5993,1.5994,1.5993,1.59935,70400000.0
2008-02-12 11:58:00,1.59935,1.5994,1.59925,1.5993,105600000.0
2008-02-12 11:59:00,1.5993,1.5994,1.59925,1.59925,186100000.0
2008-02-12 12:00:00,1.59925,1.5996,1.59925,1.5995,157600000.0
2008-02-12 12:01:00,1.5995,1.5996,1.598,1.5984,150400000.0
2008-02-12 12:02:00,1.5984,1.59905,1.5984,1.59905,154400000.0
2008-02-12 12:03:00,1.59905,1.5992,1.599,1.5992,56900000.0
2008-02-12 12:04:00,1.5992,1.5996,1.59915,1.5996,78000000.0
2008-02-12 12:05:00,1.5996,1.5997,1.59945,1.5997,34400000.0
2008-02-12 12:06:00,1.5997,1.5997,1.59945,1.59945,471400000.0
2008-02-12 12:07:00,1.59945,1.5995,1.59935,1.5994,45100000.0
2008-02-12 12:08:00,1.5994,1.5994,1.5992,1.5993,78200000.0
2008-02-12 12:09:00,1.5993,1.5994,1.5992,1.5993,73500000.0
2008-02-12 12:10:00,1.5994,1.5995,1.5993,1.5995,76600000.0
2008-02-12 12:11:00,1.5995,1.5996,1.5995,1.5996,39300000.0
2008-02-12 12:12:00,1.5996,1.59985,1.5996,1.5998,65400000.0
2008-02-12 12:13:00,1.5998,1.6003,1.5998,1.6003,78200000.0
2008-02-12 12:14:00,1.6003,1.6003,1.6,1.6002,131100000.0
2008-02-12 12:15:00,1.6002,1.6002,1.59985,1.59995,54800000.0
2008-02-12 12:16:00,1.59995,1.6,1.59985,1.5999,125100000.0
2008-02-12 12:17:00,1.5999,1.6,1.5999,1.5999,25000000.0
2008-02-12 12:18:00,1.5999,1.60005,1.59985,1.59995,28700000.0
2008-02-12 12:19:00,1.59995,1.60005,1.5998,1.5998,122800000.0
2008-02-12 12:20:00,1.5998,1.5998,1.59955,1.5996,109300000.0
2008-02-12 12:21:00,1.5996,1.59965,1.5996,1.5996,66600000.0
2008-02-12 12:22:00,1.5996,1.5998,1.5996,1.59965,156600000.0
2008-02-12 12:23:00,1.59965,1.59965,1.5996,1.59965,65500000.0
2008-02-12 12:24:00,1.5996,1.5997,1.5996,1.5997,47100000.0
2008-02-12 12:25:00,1.5997,1.5999,1.5997,1.5998,24800000.0
2008-02-12 12:26:00,1.5998,1.5999,1.59965,1.59975,33500000.0
2008-02-12 12:27:00,1.59975,1.5998,1.5997,1.59975,29300000.0
2008-02-12 12:28:00,1.5997,1.5998,1.5997,1.5998,32900000.0
2008-02-12 12:29:00,1.5998,1.5998,1.59965,1.5998,29300000.0
2008-02-12 12:30:00,1.5998,1.5998,1.59965,1.59975,26800000.0
2008-02-12 12:31:00,1.59975,1.59985,1.59965,1.5998,45800000.0
2008-02-12 12:32:00,1.5998,1.59985,1.5998,1.5998,30000000.0
2008-02-12 12:33:00,1.5998,1.5999,1.5998,1.5998,23100000.0
2008-02-12 12:34:00,1.5998,1.5998,1.5997,1.59975,16000000.0
2008-02-12 12:35:00,1.59975,1.5998,1.5996,1.5996,42400000.0
2008-02-12 12:36:00,1.5996,1.5996,1.5995,1.5996,28100000.0
2008-02-12 12:37:00,1.5996,1.59965,1.5996,1.59965,14100000.0
2008-02-12 12:38:00,1.59965,1.59965,1.5996,1.59965,23700000.0
2008-02-12 12:39:00,1.59965,1.5997,1.5996,1.59965,18100000.0
2008-02-12 12:40:00,1.59965,1.59975,1.59965,1.5997,12500000.0
2008-02-12 12:41:00,1.5997,1.5997,1.59965,1.5997,31300000.0
2008-02-12 12:42:00,1.5997,1.5997,1.5995,1.5995,18100000.0
2008-02-12 12:43:00,1.5995,1.5995,1.59945,1.5995,39800000.0
2008-02-12 12:44:00,1.5995,1.59955,1.59945,1.5995,25900000.0
2008-02-12 12:45:00,1.5995,1.5996,1.5995,1.5995,13000000.0
2008-02-12 12:46:00,1.5995,1.5996,1.59945,1.59955,31600000.0
2008-02-12 12:47:00,1.59955,1.5996,1.5995,1.5996,14800000.0
2008-02-12 12:48:00,1.5996,1.5996,1.5995,1.59955,16800000.0
2008-02-12 12:49:00,1.59955,1.5996,1.59945,1.5996,20500000.0
2008-02-12 12:50:00,1.5996,1.5996,1.5995,1.5996,19600000.0
2008-02-12 12:51:00,1.5996,1.5996,1.5995,1.5995,31300000.0
2008-02-12 12:52:00,1.5995,1.5995,1.5995,1.5995,20000000.0
2008-02-12 12:53:00,1.5995,1.5996,1.5995,1.59955,29800000.0
2008-02-12 12:54:00,1.5996,1.59965,1.59945,1.59965,88600000.0
2008-02-12 12:55:00,1.59965,1.59965,1.59955,1.59965,73800000.0
2008-02-12 12:56:00,1.59965,1.5998,1.5996,1.5998,24800000.0
2008-02-12 12:57:00,1.5998,1.5998,1.59965,1.59965,12800000.0
2008-02-12 12:58:00,1.59965,1.59975,1.59965,1.59975,17400000.0
2008-02-12 12:59:00,1.5998,1.59985,1.59975,1.5998,41100000.0
2008-02-12 13:00:00,1.5998,1.5999,1.5998,1.59985,26700000.0
2008-02-12 13:01:00,1.5998,1.59985,1.5998,1.59985,18400000.0
2008-02-12 13:02:00,1.59985,1.59985,1.5998,1.5998,18400000.0
2008-02-12 13:03:00,1.5998,1.59985,1.59975,1.5998,25300000.0
2008-02-12 13:04:00,1.59985,1.5999,1.5998,1.5999,25700000.0
2008-02-12 13:05:00,1.5999,1.5999,1.5998,1.5998,28400000.0
2008-02-12 13:06:00,1.5998,1.5999,1.59975,1.5998,30300000.0
2008-02-12 13:07:00,1.5998,1.5998,1.5997,1.5997,35400000.0
2008-02-12 13:08:00,1.5997,1.5997,1.5997,1.5997,2800000.0
2008-02-12 13:09:00,1.5997,1.5998,1.5997,1.5998,15900000.0
2008-02-12 13:10:00,1.5998,1.5998,1.5997,1.59975,35900000.0
2008-02-12 13:11:00,1.59975,1.5999,1.59975,1.59985,31700000.0
2008-02-12 13:12:00,1.59985,1.59995,1.5998,1.59985,19400000.0
2008-02-12 13:13:00,1.59985,1.59985,1.59975,1.5998,31000000.0
2008-02-12 13:14:00,1.5998,1.6,1.5998,1.5999,39300000.0
2008-02-12 13:15:00,1.5999,1.59995,1.59985,1.59995,36100000.0
2008-02-12 13:16:00,1.59995,1.59995,1.59975,1.5999,46800000.0
2008-02-12 13:17:00,1.5999,1.6002,1.59985,1.6002,37100000.0
2008-02-12 13:18:00,1.6002,1.6004,1.60015,1.6003,69200000.0
2008-02-12 13:19:00,1.60035,1.6004,1.60005,1.6002,253000000.0
2008-02-12 13:20:00,1.6002,1.6007,1.6002,1.6006,377000000.0
2008-02-12 13:21:00,1.6006,1.6007,1.60055,1.6006,15800000.0
2008-02-12 13:22:00,1.6006,1.6006,1.60025,1.60035,112300000.0
2008-02-12 13:23:00,1.60035,1.60055,1.6003,1.60055,33300000.0
2008-02-12 13:24:00,1.60055,1.60055,1.6004,1.6004,19600000.0
2008-02-12 13:25:00,1.6004,1.60065,1.6004,1.6006,39100000.0
2008-02-12 13:26:00,1.6006,1.6012,1.6006,1.60105,52100000.0
2008-02-12 13:27:00,1.60105,1.6012,1.6009,1.60105,82100000.0
2008-02-12 13:28:00,1.60105,1.60105,1.6009,1.60095,35500000.0
2008-02-12 13:29:00,1.60095,1.6012,1.6009,1.6011,25900000.0
2008-02-12 13:30:00,1.6011,1.6012,1.6011,1.60115,14700000.0
2008-02-12 13:31:00,1.60115,1.6014,1.60115,1.6013,43800000.0
2008-02-12 13:32:00,1.6013,1.6013,1.60125,1.6013,28400000.0
2008-02-12 13:33:00,1.6013,1.6015,1.60125,1.60135,33100000.0
2008-02-12 13:34:00,1.60135,1.60135,1.6012,1.60125,36700000.0
2008-02-12 13:35:00,1.60125,1.6013,1.60115,1.60125,56300000.0
2008-02-12 13:36:00,1.60125,1.6013,1.60075,1.6008,88500000.0
2008-02-12 13:37:00,1.6008,1.6009,1.60075,1.60075,27300000.0
2008-02-12 13:38:00,1.60075,1.6008,1.6007,1.60075,33000000.0
2008-02-12 13:39:00,1.60075,1.6008,1.6006,1.60065,42000000.0
2008-02-12 13:40:00,1.60065,1.6008,1.60065,1.6008,39600000.0
2008-02-12 13:41:00,1.6008,1.60085,1.6008,1.60085,15600000.0
2008-02-12 13:42:00,1.60085,1.60085,1.6008,1.60085,12800000.0
2008-02-12 13:43:00,1.60085,1.6009,1.6002,1.60025,51100000.0
2008-02-12 13:44:00,1.6003,1.60045,1.60025,1.6003,246600000.0
2008-02-12 13:45:00,1.6003,1.60035,1.6001,1.60025,93000000.0
2008-02-12 13:46:00,1.60025,1.60055,1.60025,1.6003,53800000.0
2008-02-12 13:47:00,1.6003,1.6005,1.60025,1.60035,45200000.0
2008-02-12 13:48:00,1.60035,1.6004,1.6002,1.6003,27300000.0
2008-02-12 13:49:00,1.6003,1.60045,1.60025,1.6004,52600000.0
2008-02-12 13:50:00,1.6004,1.6004,1.60025,1.6003,80300000.0
2008-02-12 13:51:00,1.60035,1.60035,1.6002,1.60025,50000000.0
2008-02-12 13:52:00,1.60025,1.6003,1.6002,1.60025,36500000.0
2008-02-12 13:53:00,1.60025,1.6004,1.60015,1.6003,30600000.0
2008-02-12 13:54:00,1.6003,1.60045,1.6003,1.60035,24800000.0
2008-02-12 13:55:00,1.60035,1.6004,1.60025,1.60035,14600000.0
2008-02-12 13:56:00,1.6003,1.60035,1.60025,1.6003,15800000.0
2008-02-12 13:57:00,1.6003,1.6003,1.6003,1.6003,13600000.0
2008-02-12 13:58:00,1.6003,1.6005,1.6003,1.60045,27200000.0
2008-02-12 13:59:00,1.6004,1.60075,1.6004,1.6007,55900000.0
2008-02-12 14:00:00,1.6006,1.60075,1.6006,1.6007,18200000.0
2008-02-12 14:01:00,1.6007,1.6011,1.6006,1.601,47800000.0
2008-02-12 14:02:00,1.601,1.6012,1.60085,1.6009,117400001.0
2008-02-12 14:03:00,1.6009,1.60115,1.6006,1.60065,46700000.0
2008-02-12 14:04:00,1.6005,1.60065,1.60045,1.60065,66700000.0
2008-02-12 14:05:00,1.60065,1.6008,1.60055,1.60055,103300000.0
2008-02-12 14:06:00,1.60055,1.6008,1.6005,1.6005,46000000.0
2008-02-12 14:07:00,1.6005,1.60115,1.6005,1.60105,60600000.0
2008-02-12 14:08:00,1.60105,1.60125,1.601,1.60115,51600000.0
2008-02-12 14:09:00,1.60115,1.6012,1.6011,1.60115,51100000.0
2008-02-12 14:10:00,1.60115,1.6014,1.60115,1.6014,97500000.0
2008-02-12 14:11:00,1.6014,1.6016,1.60135,1.6015,23400000.0
2008-02-12 14:12:00,1.6015,1.6015,1.6013,1.6013,15600000.0
2008-02-12 14:13:00,1.6013,1.60135,1.60125,1.60135,19800000.0
2008-02-12 14:14:00,1.60135,1.6014,1.60115,1.60135,34300000.0
2008-02-12 14:15:00,1.60135,1.60145,1.60115,1.60125,22900000.0
2008-02-12 14:16:00,1.6012,1.60135,1.6011,1.60115,23900000.0
2008-02-12 14:17:00,1.60115,1.6013,1.60085,1.6009,20600000.0
2008-02-12 14:18:00,1.6009,1.601,1.6009,1.601,15600000.0
2008-02-12 14:19:00,1.601,1.60135,1.601,1.6012,22000000.0
2008-02-12 14:20:00,1.6012,1.6013,1.6011,1.60115,24800000.0
2008-02-12 14:21:00,1.60115,1.60125,1.60105,1.6011,29500000.0
2008-02-12 14:22:00,1.6011,1.6011,1.60075,1.60075,27100000.0
2008-02-12 14:23:00,1.60075,1.6009,1.6007,1.6008,22400000.0
2008-02-12 14:24:00,1.60085,1.6009,1.60075,1.6008,10800000.0
2008-02-12 14:25:00,1.6008,1.6008,1.60075,1.6008,14600000.0
2008-02-12 14:26:00,1.6008,1.60115,1.60075,1.6009,30600000.0
2008-02-12 14:27:00,1.6009,1.60115,1.6008,1.6011,38100000.0
2008-02-12 14:28:00,1.6011,1.60125,1.6008,1.60085,31100000.0
2008-02-12 14:29:00,1.60085,1.60095,1.6007,1.6008,22000000.0
2008-02-12 14:30:00,1.6008,1.60095,1.6008,1.60085,70400000.0
2008-02-12 14:31:00,1.6009,1.60115,1.60085,1.601,53500000.0
2008-02-12 14:32:00,1.60095,1.601,1.60085,1.60095,31000000.0
2008-02-12 14:33:00,1.60095,1.601,1.6008,1.601,15600000.0
2008-02-12 14:34:00,1.601,1.6011,1.6009,1.601,31200000.0
2008-02-12 14:35:00,1.601,1.601,1.6005,1.60055,62900000.0
2008-02-12 14:36:00,1.60055,1.6009,1.60055,1.60075,56200000.0
2008-02-12 14:37:00,1.60085,1.601,1.6006,1.6008,53200000.0
2008-02-12 14:38:00,1.6008,1.6009,1.6006,1.6007,130600000.0
2008-02-12 14:39:00,1.6008,1.6008,1.60065,1.6008,87800000.0
2008-02-12 14:40:00,1.6008,1.6009,1.6007,1.60075,75200000.0
2008-02-12 14:41:00,1.60075,1.601,1.60055,1.6008,264100000.0
2008-02-12 14:42:00,1.6008,1.6009,1.60065,1.6009,96400000.0
2008-02-12 14:43:00,1.6009,1.6009,1.6007,1.60075,366300000.0
2008-02-12 14:44:00,1.60075,1.60095,1.60075,1.60095,54000000.0
2008-02-12 14:45:00,1.601,1.601,1.6006,1.6008,61400000.0
2008-02-12 14:46:00,1.60085,1.60095,1.6008,1.6009,108000000.0
2008-02-12 14:47:00,1.6009,1.601,1.60075,1.6009,23000000.0
2008-02-12 14:48:00,1.6009,1.6012,1.6008,1.6012,26600000.0
2008-02-12 14:49:00,1.60115,1.60115,1.6009,1.60095,29700000.0
2008-02-12 14:50:00,1.60095,1.60105,1.60075,1.60085,19800000.0
2008-02-12 14:51:00,1.60085,1.60095,1.6007,1.6007,24400000.0
2008-02-12 14:52:00,1.6007,1.60075,1.6005,1.6007,37800000.0
2008-02-12 14:53:00,1.6007,1.6008,1.6005,1.60055,47600000.0
2008-02-12 14:54:00,1.60055,1.6006,1.6005,1.60055,15400000.0
2008-02-12 14:55:00,1.60055,1.6008,1.60055,1.60075,18800000.0
2008-02-12 14:56:00,1.60075,1.6008,1.6007,1.6008,29600000.0
2008-02-12 14:57:00,1.6008,1.6008,1.6007,1.6008,41600000.0
2008-02-12 14:58:00,1.6008,1.6008,1.6007,1.60075,64100000.0
2008-02-12 14:59:00,1.60075,1.6008,1.6007,1.6007,18100000.0
2008-02-12 15:00:00,1.6007,1.60075,1.6007,1.60075,22800000.0
2008-02-12 15:01:00,1.60075,1.60075,1.6007,1.60075,19600000.0
2008-02-12 15:02:00,1.60075,1.60105,1.6007,1.60105,150200000.0
2008-02-12 15:03:00,1.60105,1.602,1.601,1.602,46100000.0
2008-02-12 15:04:00,1.602,1.60255,1.602,1.60225,149199999.0
2008-02-12 15:05:00,1.60245,1.60245,1.60215,1.60215,70000000.0
2008-02-12 15:06:00,1.60215,1.6035,1.6021,1.60335,162900000.0
2008-02-12 15:07:00,1.6033,1.6038,1.6028,1.6038,406900000.0
2008-02-12 15:08:00,1.6038,1.6048,1.6036,1.6048,297800000.0
2008-02-12 15:09:00,1.6048,1.6052,1.6045,1.60465,337600000.0
2008-02-12 15:10:00,1.60465,1.6049,1.6042,1.6046,88800000.0
2008-02-12 15:11:00,1.60455,1.6046,1.60435,1.60445,104500000.0
2008-02-12 15:12:00,1.60445,1.60465,1.6043,1.6043,185700002.0
2008-02-12 15:13:00,1.60435,1.60435,1.604,1.6043,79500000.0
2008-02-12 15:14:00,1.6043,1.6043,1.6038,1.6042,105300000.0
2008-02-12 15:15:00,1.6042,1.6044,1.60395,1.6042,86200000.0
2008-02-12 15:16:00,1.6042,1.6043,1.6038,1.60395,73500000.0
2008-02-12 15:17:00,1.60395,1.6043,1.6039,1.6042,99700000.0
2008-02-12 15:18:00,1.6042,1.60435,1.60395,1.60425,64700000.0
2008-02-12 15:19:00,1.6042,1.6043,1.6041,1.6042,74900000.0
2008-02-12 15:20:00,1.6041,1.6044,1.60405,1.6044,89900000.0
2008-02-12 15:21:00,1.6044,1.6051,1.6044,1.6049,131600000.0
2008-02-12 15:22:00,1.6049,1.6051,1.6047,1.6047,80800000.0
2008-02-12 15:23:00,1.60465,1.6049,1.60465,1.60475,188300000.0
2008-02-12 15:24:00,1.60475,1.6049,1.60405,1.60415,128100000.0
2008-02-12 15:25:00,1.60415,1.60445,1.6041,1.6044,59800000.0
2008-02-12 15:26:00,1.6044,1.6045,1.60415,1.6043,74400000.0
2008-02-12 15:27:00,1.6043,1.60435,1.604,1.60415,116500000.0
2008-02-12 15:28:00,1.60415,1.60435,1.60385,1.60435,340300000.0
2008-02-12 15:29:00,1.60435,1.6044,1.60425,1.6043,123300000.0
2008-02-12 15:30:00,1.6043,1.60445,1.6043,1.60435,61600000.0
2008-02-12 15:31:00,1.60435,1.60435,1.604,1.60405,83800000.0
2008-02-12 15:32:00,1.60405,1.60405,1.60375,1.6038,49400000.0
2008-02-12 15:33:00,1.6038,1.6039,1.6037,1.6037,94600000.0
2008-02-12 15:34:00,1.6037,1.6038,1.60355,1.60355,91000000.0
2008-02-12 15:35:00,1.60355,1.60385,1.60345,1.60385,101400000.0
2008-02-12 15:36:00,1.60385,1.60395,1.6035,1.6035,70300000.0
2008-02-12 15:37:00,1.6035,1.6035,1.60315,1.60335,58400000.0
2008-02-12 15:38:00,1.60335,1.60345,1.6031,1.6033,62800000.0
2008-02-12 15:39:00,1.6033,1.60355,1.60325,1.60345,60800000.0
2008-02-12 15:40:00,1.60345,1.60345,1.6033,1.6034,50300000.0
2008-02-12 15:41:00,1.6034,1.60355,1.60335,1.60355,47000000.0
2008-02-12 15:42:00,1.60355,1.60365,1.60335,1.60335,47900000.0
2008-02-12 15:43:00,1.60335,1.60365,1.60325,1.60325,49700000.0
2008-02-12 15:44:00,1.60325,1.60325,1.6031,1.6031,40300000.0
2008-02-12 15:45:00,1.6031,1.60315,1.6028,1.6029,38800000.0
2008-02-12 15:46:00,1.6029,1.6031,1.6028,1.6031,40800000.0
2008-02-12 15:47:00,1.6031,1.60315,1.60295,1.60295,67800000.0
2008-02-12 15:48:00,1.60295,1.6031,1.6028,1.60305,49000000.0
2008-02-12 15:49:00,1.60315,1.60335,1.60315,1.60315,40800000.0
2008-02-12 15:50:00,1.60315,1.60335,1.60315,1.6033,49200000.0
2008-02-12 15:51:00,1.6033,1.60365,1.6033,1.6034,78000000.0
2008-02-12 15:52:00,1.6034,1.6036,1.6034,1.60355,29800000.0
2008-02-12 15:53:00,1.60355,1.60365,1.60355,1.6036,31600000.0
2008-02-12 15:54:00,1.6036,1.60365,1.60345,1.60355,34200000.0
2008-02-12 15:55:00,1.60355,1.60365,1.6035,1.60355,32800000.0
2008-02-12 15:56:00,1.60355,1.60355,1.6034,1.6035,22800000.0
2008-02-12 15:57:00,1.6035,1.60355,1.6034,1.60355,28400000.0
2008-02-12 15:58:00,1.60355,1.60355,1.60335,1.6034,32800000.0
2008-02-12 15:59:00,1.6034,1.60345,1.6033,1.60345,42600000.0
2008-02-12 16:00:00,1.60345,1.60355,1.6032,1.60355,88399998.0
2008-02-12 16:01:00,1.60355,1.60355,1.60335,1.6035,58700000.0
2008-02-12 16:02:00,1.6035,1.6037,1.60345,1.60365,77900000.0
2008-02-12 16:03:00,1.60365,1.60405,1.60365,1.6038,55800000.0
2008-02-12 16:04:00,1.6038,1.60445,1.6038,1.6043,78900000.0
2008-02-12 16:05:00,1.6043,1.60445,1.60415,1.6044,193099999.0
2008-02-12 16:06:00,1.6044,1.60475,1.6044,1.6045,78400000.0
2008-02-12 16:07:00,1.60455,1.6048,1.6043,1.6045,71800000.0
2008-02-12 16:08:00,1.6045,1.605,1.60425,1.60435,109900000.0
2008-02-12 16:09:00,1.60435,1.6049,1.6043,1.60435,129900000.0
2008-02-12 16:10:00,1.6043,1.60445,1.6041,1.6043,79300000.0
2008-02-12 16:11:00,1.6043,1.6043,1.60405,1.6042,107400000.0
2008-02-12 16:12:00,1.6042,1.6043,1.604,1.604,68000000.0
2008-02-12 16:13:00,1.60405,1.60415,1.6037,1.6039,52000000.0
2008-02-12 16:14:00,1.6039,1.6039,1.60355,1.6036,77000000.0
2008-02-12 16:15:00,1.6036,1.6038,1.6035,1.60375,67900000.0
2008-02-12 16:16:00,1.60375,1.6039,1.6036,1.6037,50000000.0
2008-02-12 16:17:00,1.6037,1.60385,1.6035,1.60375,88700000.0
2008-02-12 16:18:00,1.60375,1.6042,1.6036,1.604,159900000.0
2008-02-12 16:19:00,1.604,1.60435,1.604,1.6041,67400000.0
2008-02-12 16:20:00,1.60405,1.60415,1.604,1.6041,77700000.0
2008-02-12 16:21:00,1.6041,1.60415,1.604,1.6041,87000000.0
2008-02-12 16:22:00,1.6041,1.60415,1.604,1.60405,67000000.0
2008-02-12 16:23:00,1.60405,1.60405,1.60375,1.60385,55800000.0
2008-02-12 16:24:00,1.6039,1.6039,1.6038,1.60385,53400000.0
2008-02-12 16:25:00,1.60385,1.6039,1.60385,1.6039,51800000.0
2008-02-12 16:26:00,1.6039,1.6041,1.6039,1.6041,81200000.0
2008-02-12 16:27:00,1.604,1.60415,1.6039,1.60415,115500000.0
2008-02-12 16:28:00,1.60415,1.6042,1.604,1.604,207099999.0
2008-02-12 16:29:00,1.60405,1.60445,1.60405,1.60435,82100000.0
2008-02-12 16:30:00,1.6044,1.6044,1.604,1.6043,110900000.0
2008-02-12 16:31:00,1.6043,1.6045,1.6041,1.6045,90800000.0
2008-02-12 16:32:00,1.60445,1.6045,1.6038,1.60385,90800000.0
2008-02-12 16:33:00,1.60385,1.60395,1.6037,1.60375,83800000.0
2008-02-12 16:34:00,1.60375,1.6039,1.6037,1.6038,69700000.0
2008-02-12 16:35:00,1.60385,1.60385,1.60365,1.60365,66400000.0
2008-02-12 16:36:00,1.60365,1.60365,1.60335,1.6035,129000000.0
2008-02-12 16:37:00,1.6035,1.60365,1.6034,1.6036,87100000.0
2008-02-12 16:38:00,1.6036,1.60375,1.60325,1.6033,145600000.0
2008-02-12 16:39:00,1.60325,1.60325,1.60295,1.60315,105400000.0
2008-02-12 16:40:00,1.6032,1.6032,1.6028,1.6029,99200000.0
2008-02-12 16:41:00,1.6029,1.6032,1.60275,1.6029,82000000.0
2008-02-12 16:42:00,1.6029,1.6032,1.60275,1.60315,447900000.0
2008-02-12 16:43:00,1.60315,1.6032,1.60295,1.60315,120800000.0
2008-02-12 16:44:00,1.60315,1.60315,1.6029,1.6031,71000000.0
2008-02-12 16:45:00,1.60315,1.6032,1.603,1.6031,65000000.0
2008-02-12 16:46:00,1.6031,1.60325,1.603,1.60305,79100000.0
2008-02-12 16:47:00,1.6031,1.60325,1.60295,1.60325,69100000.0
2008-02-12 16:48:00,1.60325,1.60335,1.60315,1.60335,54800000.0
2008-02-12 16:49:00,1.60335,1.60335,1.60315,1.6032,71600000.0
2008-02-12 16:50:00,1.6032,1.6033,1.60315,1.60325,72100000.0
2008-02-12 16:51:00,1.60325,1.6033,1.603,1.603,113100000.0
2008-02-12 16:52:00,1.603,1.6032,1.60295,1.6032,70100000.0
2008-02-12 16:53:00,1.6032,1.6032,1.60295,1.60305,128400000.0
2008-02-12 16:54:00,1.60305,1.60305,1.60265,1.6027,707899969.0
2008-02-12 16:55:00,1.6027,1.603,1.6027,1.603,68400000.0
2008-02-12 16:56:00,1.603,1.603,1.6029,1.60295,52000000.0
2008-02-12 16:57:00,1.60295,1.60305,1.6029,1.60295,80400000.0
2008-02-12 16:58:00,1.60295,1.6032,1.6029,1.6032,46240791.0
2008-02-12 16:59:00,1.6032,1.60385,1.6031,1.6038,120600000.0
2008-02-12 17:00:00,1.6038,1.604,1.60365,1.6037,86700000.0
2008-02-12 17:01:00,1.6037,1.6037,1.60345,1.6035,62200000.0
2008-02-12 17:02:00,1.6035,1.6036,1.6034,1.6035,91000000.0
2008-02-12 17:03:00,1.6035,1.60375,1.60345,1.60365,72800000.0
2008-02-12 17:04:00,1.60365,1.6041,1.60365,1.604,141500000.0
2008-02-12 17:05:00,1.604,1.60415,1.6039,1.60405,81300000.0
2008-02-12 17:06:00,1.604,1.6043,1.604,1.6043,111900000.0
2008-02-12 17:07:00,1.6043,1.6043,1.6042,1.6042,53700000.0
2008-02-12 17:08:00,1.6042,1.6042,1.604,1.60415,59500000.0
2008-02-12 17:09:00,1.60415,1.6042,1.60385,1.6039,87399999.0
2008-02-12 17:10:00,1.6039,1.60425,1.60385,1.604,125000000.0
2008-02-12 17:11:00,1.604,1.60445,1.604,1.6042,409500000.0
2008-02-12 17:12:00,1.6042,1.6043,1.6042,1.60425,57700000.0
2008-02-12 17:13:00,1.60425,1.60425,1.604,1.6042,85500000.0
2008-02-12 17:14:00,1.60425,1.6043,1.6041,1.60415,74400000.0
2008-02-12 17:15:00,1.60415,1.6043,1.6041,1.60415,73700000.0
2008-02-12 17:16:00,1.60415,1.60425,1.6041,1.6042,133000000.0
2008-02-12 17:17:00,1.6042,1.6044,1.6042,1.60425,134000000.0
2008-02-12 17:18:00,1.60425,1.6047,1.60425,1.60465,96500000.0
2008-02-12 17:19:00,1.60465,1.6048,1.60445,1.6045,119800000.0
2008-02-12 17:20:00,1.6045,1.6046,1.6043,1.6044,87300000.0
2008-02-12 17:21:00,1.6044,1.60445,1.6043,1.60435,52200000.0
2008-02-12 17:22:00,1.60435,1.60455,1.60425,1.6043,59200000.0
2008-02-12 17:23:00,1.6043,1.60445,1.60425,1.60425,228300000.0
2008-02-12 17:24:00,1.60425,1.6043,1.6041,1.60425,186800000.0
2008-02-12 17:25:00,1.60425,1.60425,1.60405,1.6041,66500000.0
2008-02-12 17:26:00,1.60415,1.60435,1.6041,1.60425,64800000.0
2008-02-12 17:27:00,1.60425,1.60425,1.60405,1.60415,123000000.0
2008-02-12 17:28:00,1.60415,1.60425,1.60405,1.6041,89200000.0
2008-02-12 17:29:00,1.6041,1.60445,1.6041,1.60425,236400000.0
2008-02-12 17:30:00,1.60425,1.60435,1.6042,1.6043,46000000.0
2008-02-12 17:31:00,1.6043,1.6044,1.6042,1.60425,37000000.0
2008-02-12 17:32:00,1.60425,1.6043,1.6042,1.6043,61400000.0
2008-02-12 17:33:00,1.6043,1.6044,1.60425,1.6043,45300000.0
2008-02-12 17:34:00,1.6043,1.60435,1.6042,1.60425,49100000.0
2008-02-12 17:35:00,1.60425,1.6043,1.6042,1.6043,45800000.0
2008-02-12 17:36:00,1.6043,1.6043,1.604,1.60405,45500000.0
2008-02-12 17:37:00,1.60405,1.6041,1.604,1.604,188800000.0
2008-02-12 17:38:00,1.604,1.6041,1.604,1.60405,133500000.0
2008-02-12 17:39:00,1.60405,1.6041,1.604,1.604,40200000.0
2008-02-12 17:40:00,1.604,1.6041,1.604,1.6041,110500000.0
2008-02-12 17:41:00,1.6041,1.6041,1.604,1.604,182000000.0
2008-02-12 17:42:00,1.604,1.604,1.6039,1.604,382700000.0
2008-02-12 17:43:00,1.604,1.60405,1.6039,1.604,110546094.0
2008-02-12 17:44:00,1.604,1.60405,1.6039,1.604,46006925.0
2008-02-12 17:45:00,1.604,1.60405,1.6039,1.604,13276066.0
2008-02-12 17:46:00,1.604,1.6044,1.604,1.6042,86116620.0
2008-02-12 17:47:00,1.6042,1.6043,1.6042,1.6043,47000000.0
2008-02-12 17:48:00,1.6043,1.6044,1.60415,1.6043,92800000.0
2008-02-12 17:49:00,1.6043,1.6043,1.6042,1.60425,56800000.0
2008-02-12 17:50:00,1.60425,1.6043,1.6042,1.6042,44700000.0
2008-02-12 17:51:00,1.6042,1.60445,1.6041,1.6044,53300000.0
2008-02-12 17:52:00,1.6044,1.6044,1.6043,1.6043,42600000.0
2008-02-12 17:53:00,1.6043,1.6045,1.6043,1.60445,54300000.0
2008-02-12 17:54:00,1.60445,1.60455,1.60445,1.6045,52000000.0
2008-02-12 17:55:00,1.6045,1.60465,1.6045,1.60465,91200000.0
2008-02-12 17:56:00,1.60465,1.6049,1.60465,1.60475,74700000.0
2008-02-12 17:57:00,1.60475,1.60485,1.6047,1.60485,47100000.0
2008-02-12 17:58:00,1.60485,1.6049,1.6047,1.60485,89500000.0
2008-02-12 17:59:00,1.60485,1.60545,1.60485,1.6054,135300000.0
2008-02-12 18:00:00,1.6054,1.6055,1.6052,1.6053,97400000.0
2008-02-12 18:01:00,1.6053,1.6062,1.6053,1.606,120200000.0
2008-02-12 18:02:00,1.606,1.6063,1.606,1.6062,92500000.0
2008-02-12 18:03:00,1.6062,1.6064,1.6061,1.6064,74300000.0
2008-02-12 18:04:00,1.6064,1.6064,1.6062,1.6063,109900000.0
2008-02-12 18:05:00,1.6063,1.6064,1.6062,1.60635,85900000.0
2008-02-12 18:06:00,1.60635,1.6064,1.60625,1.60635,78500000.0
2008-02-12 18:07:00,1.60635,1.60655,1.6063,1.6065,69100000.0
2008-02-12 18:08:00,1.6065,1.60665,1.6064,1.6066,167000000.0
2008-02-12 18:09:00,1.6066,1.6067,1.6065,1.60665,63900000.0
2008-02-12 18:10:00,1.60665,1.6072,1.6066,1.6068,69800000.0
2008-02-12 18:11:00,1.60685,1.6069,1.6066,1.6068,82400000.0
2008-02-12 18:12:00,1.60695,1.60695,1.60665,1.6067,70800000.0
2008-02-12 18:13:00,1.6067,1.60695,1.6067,1.6068,62700000.0
2008-02-12 18:14:00,1.6067,1.6071,1.6067,1.607,155400000.0
2008-02-12 18:15:00,1.607,1.60735,1.607,1.6071,190500001.0
2008-02-12 18:16:00,1.6071,1.6073,1.6071,1.6073,31600000.0
2008-02-12 18:17:00,1.6073,1.6074,1.6072,1.6073,63700000.0
2008-02-12 18:18:00,1.6073,1.60765,1.6073,1.6075,126900000.0
2008-02-12 18:19:00,1.60745,1.60765,1.60745,1.6076,215700000.0
2008-02-12 18:20:00,1.6076,1.6083,1.6075,1.60825,225900000.0
2008-02-12 18:21:00,1.6083,1.6083,1.6081,1.60825,265699999.0
2008-02-12 18:22:00,1.60825,1.60825,1.60765,1.60775,401300000.0
2008-02-12 18:23:00,1.60775,1.60785,1.60765,1.6078,547900000.0
2008-02-12 18:24:00,1.60775,1.6079,1.60765,1.60785,182900000.0
2008-02-12 18:25:00,1.60785,1.608,1.60765,1.60765,452200000.0
2008-02-12 18:26:00,1.60765,1.60785,1.60755,1.6076,171900000.0
2008-02-12 18:27:00,1.6076,1.60765,1.60745,1.60755,125100000.0
2008-02-12 18:28:00,1.60755,1.6076,1.60735,1.6076,102900000.0
2008-02-12 18:29:00,1.6076,1.60765,1.60735,1.60735,70300000.0
2008-02-12 18:30:00,1.60735,1.60755,1.60725,1.6074,178000000.0
2008-02-12 18:31:00,1.6074,1.60745,1.6072,1.6072,67500000.0
2008-02-12 18:32:00,1.6072,1.6074,1.6071,1.60725,49900000.0
2008-02-12 18:33:00,1.6072,1.60725,1.60705,1.6072,136800000.0
2008-02-12 18:34:00,1.6072,1.6074,1.60715,1.6072,99700000.0
2008-02-12 18:35:00,1.6072,1.6073,1.6072,1.6073,140400000.0
2008-02-12 18:36:00,1.6073,1.6074,1.6073,1.6073,10600000.0
2008-02-12 18:37:00,1.6072,1.6073,1.6072,1.6072,19600000.0
2008-02-12 18:38:00,1.60725,1.6075,1.60705,1.60715,86000000.0
2008-02-12 18:39:00,1.60715,1.6072,1.6071,1.60715,270400000.0
2008-02-12 18:40:00,1.6072,1.6072,1.60705,1.6071,156900000.0
2008-02-12 18:41:00,1.6071,1.60715,1.60705,1.6071,238100000.0
2008-02-12 18:42:00,1.6071,1.6072,1.60705,1.6071,96700000.0
2008-02-12 18:43:00,1.6072,1.6072,1.6069,1.60695,213000000.0
2008-02-12 18:44:00,1.60695,1.60695,1.60675,1.6068,96000000.0
2008-02-12 18:45:00,1.6068,1.60695,1.6067,1.60695,138000000.0
2008-02-12 18:46:00,1.6069,1.607,1.6068,1.6069,181500000.0
2008-02-12 18:47:00,1.6069,1.6071,1.6069,1.607,198200000.0
2008-02-12 18:48:00,1.607,1.60715,1.60695,1.607,502100000.0
2008-02-12 18:49:00,1.607,1.6071,1.6069,1.6071,159900000.0
2008-02-12 18:50:00,1.6071,1.6071,1.607,1.6071,89100000.0
2008-02-12 18:51:00,1.6071,1.6073,1.6071,1.6072,100600000.0
2008-02-12 18:52:00,1.60725,1.6074,1.60695,1.60725,233100000.0
2008-02-12 18:53:00,1.60725,1.6074,1.6072,1.6073,173500000.0
2008-02-12 18:54:00,1.6073,1.60735,1.60675,1.60685,189300000.0
2008-02-12 18:55:00,1.60675,1.607,1.60675,1.6069,157400000.0
2008-02-12 18:56:00,1.6069,1.60705,1.60685,1.607,191000000.0
2008-02-12 18:57:00,1.607,1.6071,1.60685,1.60685,229800000.0
2008-02-12 18:58:00,1.60685,1.6069,1.6068,1.6069,167500000.0
2008-02-12 18:59:00,1.6069,1.607,1.60575,1.606,466399999.0
2008-02-12 19:00:00,1.606,1.6065,1.60595,1.6064,540700000.0
2008-02-12 19:01:00,1.6064,1.6064,1.6062,1.6064,336100000.0
2008-02-12 19:02:00,1.6064,1.6065,1.6063,1.6065,239300000.0
2008-02-12 19:03:00,1.6065,1.6065,1.6063,1.6063,647799995.0
2008-02-12 19:04:00,1.6063,1.6063,1.60605,1.60615,1179899993.0
2008-02-12 19:05:00,1.60615,1.6064,1.60615,1.6063,766899983.0
2008-02-12 19:06:00,1.6063,1.6063,1.60615,1.6063,365699998.0
2008-02-12 19:07:00,1.6063,1.6064,1.60625,1.6064,97900000.0
2008-02-12 19:08:00,1.6064,1.6064,1.60635,1.6064,149600000.0
2008-02-12 19:09:00,1.6064,1.6066,1.6064,1.6065,263700000.0
2008-02-12 19:10:00,1.6066,1.6068,1.6066,1.6068,199700000.0
2008-02-12 19:11:00,1.6068,1.607,1.6068,1.6068,50900000.0
2008-02-12 19:12:00,1.6068,1.6069,1.60675,1.6068,98700000.0
2008-02-12 19:13:00,1.6068,1.6068,1.6065,1.6066,334300000.0
2008-02-12 19:14:00,1.6066,1.6066,1.60645,1.60655,249400000.0
2008-02-12 19:15:00,1.60655,1.6066,1.6065,1.6066,406699998.0
2008-02-12 19:16:00,1.6066,1.6066,1.60655,1.60655,144400000.0
2008-02-12 19:17:00,1.60655,1.6066,1.60645,1.6065,300700000.0
2008-02-12 19:18:00,1.6065,1.6065,1.60635,1.6064,363400000.0
2008-02-12 19:19:00,1.6064,1.6065,1.60635,1.60645,549000000.0
2008-02-12 19:20:00,1.60645,1.6065,1.60635,1.6064,350300000.0
2008-02-12 19:21:00,1.6064,1.6064,1.6061,1.6061,259300000.0
2008-02-12 19:22:00,1.6061,1.60615,1.6059,1.606,130300000.0
2008-02-12 19:23:00,1.606,1.6061,1.60595,1.6061,82300000.0
2008-02-12 19:24:00,1.6061,1.6062,1.606,1.6061,27200000.0
2008-02-12 19:25:00,1.6061,1.6061,1.6061,1.6061,12400000.0
2008-02-12 19:26:00,1.6061,1.6061,1.606,1.6061,43700000.0
2008-02-12 19:27:00,1.6061,1.6061,1.60575,1.60575,362100000.0
2008-02-12 19:28:00,1.60575,1.60585,1.60575,1.60575,338700001.0
2008-02-12 19:29:00,1.60575,1.606,1.60575,1.6059,334400000.0
2008-02-12 19:30:00,1.6059,1.6059,1.60565,1.6057,325200000.0
2008-02-12 19:31:00,1.6057,1.6061,1.6057,1.60605,114400000.0
2008-02-12 19:32:00,1.606,1.6062,1.60595,1.6061,151400000.0
2008-02-12 19:33:00,1.6061,1.6062,1.6061,1.6061,92700000.0
2008-02-12 19:34:00,1.6061,1.6064,1.6061,1.6064,147500000.0
2008-02-12 19:35:00,1.6064,1.6065,1.60635,1.6065,40200000.0
2008-02-12 19:36:00,1.6064,1.6065,1.6063,1.60635,114700000.0
2008-02-12 19:37:00,1.60635,1.60635,1.60625,1.6063,76900000.0
2008-02-12 19:38:00,1.6063,1.6064,1.60625,1.60625,57100000.0
2008-02-12 19:39:00,1.60625,1.60625,1.6062,1.6062,22000000.0
2008-02-12 19:40:00,1.6062,1.60635,1.6062,1.6063,26100000.0
2008-02-12 19:41:00,1.6063,1.6064,1.60615,1.60615,233900000.0
2008-02-12 19:42:00,1.60615,1.6062,1.60605,1.6061,68100000.0
2008-02-12 19:43:00,1.6061,1.6062,1.6061,1.6062,12800000.0
2008-02-12 19:44:00,1.6062,1.6063,1.60605,1.6061,92700000.0
2008-02-12 19:45:00,1.6061,1.60615,1.60605,1.60615,67200000.0
2008-02-12 19:46:00,1.60615,1.60615,1.6061,1.6061,24100000.0
2008-02-12 19:47:00,1.6061,1.6063,1.6061,1.60615,79900000.0
2008-02-12 19:48:00,1.60615,1.60635,1.60615,1.6063,117800000.0
2008-02-12 19:49:00,1.6063,1.60665,1.6063,1.6065,146900000.0
2008-02-12 19:50:00,1.6065,1.6066,1.60645,1.6066,135000000.0
2008-02-12 19:51:00,1.60665,1.6067,1.6064,1.6065,125000000.0
2008-02-12 19:52:00,1.6065,1.6066,1.6065,1.60655,30200000.0
2008-02-12 19:53:00,1.60655,1.60655,1.6065,1.60655,32000000.0
2008-02-12 19:54:00,1.60655,1.60655,1.6065,1.6065,37400000.0
2008-02-12 19:55:00,1.6065,1.60655,1.60645,1.6065,67400000.0
2008-02-12 19:56:00,1.6065,1.6065,1.6065,1.6065,18800000.0
2008-02-12 19:57:00,1.6065,1.6071,1.6065,1.60705,93200000.0
2008-02-12 19:58:00,1.60705,1.60725,1.60705,1.6072,79800000.0
2008-02-12 19:59:00,1.60715,1.6072,1.6071,1.6071,147900000.0
2008-02-12 20:00:00,1.6071,1.6071,1.60685,1.60705,204700000.0
2008-02-12 20:01:00,1.60705,1.6072,1.6069,1.6071,260200000.0
2008-02-12 20:02:00,1.6071,1.6072,1.607,1.6071,185000000.0
2008-02-12 20:03:00,1.6071,1.6073,1.6071,1.6073,52400000.0
2008-02-12 20:04:00,1.6073,1.6073,1.60705,1.6072,307700000.0
2008-02-12 20:05:00,1.60715,1.6072,1.60705,1.6071,213500000.0
2008-02-12 20:06:00,1.6071,1.6071,1.60705,1.60705,32400000.0
2008-02-12 20:07:00,1.6071,1.6071,1.607,1.60705,127200000.0
2008-02-12 20:08:00,1.60705,1.60715,1.60705,1.60715,87800000.0
2008-02-12 20:09:00,1.60715,1.6072,1.60715,1.60715,63900000.0
2008-02-12 20:10:00,1.60715,1.6072,1.60705,1.6072,175500000.0
2008-02-12 20:11:00,1.6072,1.6073,1.607,1.6072,225000000.0
2008-02-12 20:12:00,1.6072,1.6072,1.607,1.607,131300000.0
2008-02-12 20:13:00,1.607,1.60705,1.60695,1.607,150000000.0
2008-02-12 20:14:00,1.60705,1.60705,1.60685,1.60685,111100000.0
2008-02-12 20:15:00,1.60685,1.6069,1.6068,1.60685,142800000.0
2008-02-12 20:16:00,1.60685,1.60705,1.60685,1.60705,66200000.0
2008-02-12 20:17:00,1.60705,1.6073,1.60705,1.6073,140300000.0
2008-02-12 20:18:00,1.6073,1.6077,1.6072,1.6077,86200000.0
2008-02-12 20:19:00,1.6077,1.6077,1.6075,1.6075,52100000.0
2008-02-12 20:20:00,1.6075,1.60795,1.60745,1.6079,227200000.0
2008-02-12 20:21:00,1.60795,1.60815,1.6079,1.6079,86600000.0
2008-02-12 20:22:00,1.6079,1.6079,1.60765,1.60775,130400000.0
2008-02-12 20:23:00,1.60775,1.60775,1.6076,1.6077,37900000.0
2008-02-12 20:24:00,1.6077,1.6077,1.60765,1.60765,101500000.0
2008-02-12 20:25:00,1.60765,1.6078,1.60765,1.60775,577800001.0
2008-02-12 20:26:00,1.60775,1.608,1.60775,1.60795,314100000.0
2008-02-12 20:27:00,1.60795,1.60805,1.60785,1.60795,211200000.0
2008-02-12 20:28:00,1.60795,1.60805,1.60785,1.60795,124300000.0
2008-02-12 20:29:00,1.60795,1.60795,1.6078,1.6078,112000000.0
2008-02-12 20:30:00,1.6078,1.6078,1.60765,1.6078,349500000.0
2008-02-12 20:31:00,1.6078,1.60785,1.60775,1.60775,180000000.0
2008-02-12 20:32:00,1.60775,1.6078,1.6077,1.60775,162800000.0
2008-02-12 20:33:00,1.60775,1.60795,1.60775,1.60795,93300000.0
2008-02-12 20:34:00,1.60785,1.60805,1.60785,1.608,126200000.0
2008-02-12 20:35:00,1.608,1.608,1.60795,1.60795,110300000.0
2008-02-12 20:36:00,1.60795,1.60795,1.60775,1.60775,243600000.0
2008-02-12 20:37:00,1.60775,1.6078,1.6077,1.6077,99400000.0
2008-02-12 20:38:00,1.6077,1.6078,1.60765,1.6078,248199999.0
2008-02-12 20:39:00,1.6078,1.6079,1.6078,1.6079,15100000.0
2008-02-12 20:40:00,1.6079,1.608,1.6079,1.608,98400000.0
2008-02-12 20:41:00,1.608,1.6081,1.60795,1.6081,132800000.0
2008-02-12 20:42:00,1.6081,1.6082,1.608,1.60805,102500000.0
2008-02-12 20:43:00,1.60805,1.60815,1.608,1.608,89000000.0
2008-02-12 20:44:00,1.608,1.608,1.608,1.608,18600000.0
2008-02-12 20:45:00,1.60805,1.60835,1.60805,1.6083,71800000.0
2008-02-12 20:46:00,1.6083,1.6083,1.6082,1.6082,189200000.0
2008-02-12 20:47:00,1.6082,1.6083,1.6081,1.60815,152500000.0
2008-02-12 20:48:00,1.60815,1.60825,1.60815,1.60825,68900000.0
2008-02-12 20:49:00,1.60825,1.60835,1.60825,1.6083,112400000.0
2008-02-12 20:50:00,1.6083,1.6088,1.6083,1.6087,190699999.0
2008-02-12 20:51:00,1.6087,1.60885,1.6087,1.60885,187100000.0
2008-02-12 20:52:00,1.60885,1.60885,1.6086,1.6087,255399998.0
2008-02-12 20:53:00,1.6087,1.6088,1.60855,1.6086,425400000.0
2008-02-12 20:54:00,1.6086,1.6086,1.6085,1.6086,263800000.0
2008-02-12 20:55:00,1.6086,1.6088,1.6086,1.6088,33600000.0
2008-02-12 20:56:00,1.6088,1.6088,1.6088,1.6088,13000000.0
2008-02-12 20:57:00,1.6088,1.6089,1.6088,1.60885,65700000.0
2008-02-12 20:58:00,1.60885,1.6089,1.60885,1.6089,23500000.0
2008-02-12 20:59:00,1.6089,1.60895,1.6089,1.6089,73700000.0
2008-02-12 21:00:00,1.6089,1.6089,1.6088,1.6088,169600000.0
2008-02-12 21:01:00,1.6088,1.6088,1.60875,1.6088,36200000.0
2008-02-12 21:02:00,1.6088,1.6088,1.6086,1.6086,162400000.0
2008-02-12 21:03:00,1.6086,1.6087,1.6086,1.60865,87800000.0
2008-02-12 21:04:00,1.60865,1.60865,1.6086,1.6086,19800000.0
2008-02-12 21:05:00,1.6086,1.60865,1.6086,1.6086,41700000.0
2008-02-12 21:06:00,1.6086,1.60865,1.6085,1.6086,153400000.0
2008-02-12 21:07:00,1.6086,1.6086,1.6085,1.6085,534499998.0
2008-02-12 21:08:00,1.60855,1.6086,1.60845,1.6085,290900001.0
2008-02-12 21:09:00,1.60845,1.60875,1.6083,1.60875,78500000.0
2008-02-12 21:10:00,1.60875,1.6088,1.60875,1.60875,150800000.0
2008-02-12 21:11:00,1.60875,1.60875,1.60865,1.60865,56999999.0
2008-02-12 21:12:00,1.60865,1.60885,1.60835,1.60835,236200000.0
2008-02-12 21:13:00,1.6084,1.60855,1.6084,1.60855,68300000.0
2008-02-12 21:14:00,1.6085,1.6087,1.60845,1.6086,56400000.0
2008-02-12 21:15:00,1.6086,1.60865,1.60855,1.60855,128000000.0
2008-02-12 21:16:00,1.60855,1.60865,1.60835,1.60845,89000000.0
2008-02-12 21:17:00,1.60845,1.6085,1.6083,1.6084,60000000.0
2008-02-12 21:18:00,1.6084,1.6085,1.6082,1.60835,133200000.0
2008-02-12 21:19:00,1.60835,1.60835,1.60815,1.6082,153700000.0
2008-02-12 21:20:00,1.6082,1.60825,1.608,1.608,71300000.0
2008-02-12 21:21:00,1.608,1.60805,1.6079,1.60795,80200000.0
2008-02-12 21:22:00,1.60805,1.60845,1.60805,1.6083,132900000.0
2008-02-12 21:23:00,1.6083,1.6083,1.60825,1.6083,59400000.0
2008-02-12 21:24:00,1.6083,1.6086,1.6083,1.60855,97900000.0
2008-02-12 21:25:00,1.6085,1.6087,1.6085,1.60865,43400000.0
2008-02-12 21:26:00,1.60865,1.6088,1.60865,1.6087,71600000.0
2008-02-12 21:27:00,1.60875,1.60885,1.6087,1.60875,65000000.0
2008-02-12 21:28:00,1.60875,1.6088,1.60875,1.6088,16600000.0
2008-02-12 21:29:00,1.6088,1.6088,1.6087,1.6088,25500000.0
2008-02-12 21:30:00,1.6088,1.6088,1.6086,1.6086,66000000.0
2008-02-12 21:31:00,1.6086,1.6086,1.60835,1.6085,131100000.0
2008-02-12 21:32:00,1.6085,1.6085,1.60825,1.60845,116000000.0
2008-02-12 21:33:00,1.60845,1.60845,1.60825,1.6084,85000000.0
2008-02-12 21:34:00,1.6084,1.60865,1.60835,1.60865,89000000.0
2008-02-12 21:35:00,1.60865,1.60865,1.60855,1.60855,67600000.0
2008-02-12 21:36:00,1.60855,1.60855,1.60835,1.60845,147900000.0
2008-02-12 21:37:00,1.60845,1.60845,1.6084,1.60845,59900000.0
2008-02-12 21:38:00,1.60845,1.6086,1.60835,1.60835,167000000.0
2008-02-12 21:39:00,1.60835,1.6085,1.60805,1.6082,619299995.0
2008-02-12 21:40:00,1.6082,1.6084,1.6082,1.6083,93100000.0
2008-02-12 21:41:00,1.6083,1.6083,1.6082,1.6082,192500000.0
2008-02-12 21:42:00,1.6082,1.6082,1.60775,1.6079,147500000.0
2008-02-12 21:43:00,1.6079,1.608,1.6078,1.6079,158600000.0
2008-02-12 21:44:00,1.6079,1.608,1.60775,1.6079,166200000.0
2008-02-12 21:45:00,1.6079,1.608,1.6079,1.60795,42200000.0
2008-02-12 21:46:00,1.60795,1.60825,1.60795,1.60795,284200000.0
2008-02-12 21:47:00,1.60795,1.6083,1.60795,1.6083,157000000.0
2008-02-12 21:48:00,1.6083,1.6084,1.6082,1.6083,109400000.0
2008-02-12 21:49:00,1.6083,1.6083,1.60795,1.608,125000000.0
2008-02-12 21:50:00,1.608,1.6082,1.608,1.608,229300000.0
2008-02-12 21:51:00,1.608,1.6083,1.608,1.6082,221600000.0
2008-02-12 21:52:00,1.6082,1.6084,1.6082,1.6082,210500000.0
2008-02-12 21:53:00,1.6082,1.6084,1.6079,1.60825,206400000.0
2008-02-12 21:54:00,1.60825,1.6084,1.6081,1.6081,254000000.0
2008-02-12 21:55:00,1.60815,1.60815,1.60805,1.60815,232700000.0
2008-02-12 21:56:00,1.60815,1.6083,1.608,1.60815,331300000.0
2008-02-12 21:57:00,1.60815,1.6082,1.60805,1.60805,90500000.0
2008-02-12 21:58:00,1.60805,1.60825,1.60795,1.6082,342200000.0
2008-02-12 21:59:00,1.6082,1.60825,1.60795,1.60825,385200000.0
2008-02-12 22:00:00,1.60825,1.60825,1.6077,1.60775,930400000.0
2008-02-12 22:01:00,1.60775,1.6078,1.60775,1.60775,297900000.0
2008-02-12 22:02:00,1.60775,1.60785,1.6077,1.60785,365500000.0
2008-02-12 22:03:00,1.60785,1.6079,1.60765,1.6079,1274600006.0
2008-02-12 22:04:00,1.6079,1.6079,1.60745,1.60745,493100002.0
2008-02-12 22:05:00,1.60745,1.6075,1.607,1.607,231000001.0
2008-02-12 22:06:00,1.607,1.6072,1.6069,1.607,124400000.0
2008-02-12 22:07:00,1.607,1.6071,1.607,1.607,69200000.0
2008-02-12 22:08:00,1.6071,1.6072,1.607,1.607,132300000.0
2008-02-12 22:09:00,1.607,1.6072,1.6068,1.6068,49100000.0
2008-02-12 22:10:00,1.6068,1.607,1.6068,1.6069,140600000.0
2008-02-12 22:11:00,1.6069,1.60695,1.6068,1.6068,261300000.0
2008-02-12 22:12:00,1.6068,1.607,1.6068,1.6068,147000000.0
2008-02-12 22:13:00,1.6068,1.60695,1.6068,1.6068,48800000.0
2008-02-12 22:14:00,1.6068,1.6068,1.6067,1.6068,146200000.0
2008-02-12 22:15:00,1.6068,1.6069,1.6068,1.6068,36200000.0
2008-02-12 22:16:00,1.6068,1.6068,1.60675,1.6068,117800000.0
2008-02-12 22:17:00,1.6068,1.6069,1.6068,1.6069,11200000.0
2008-02-12 22:18:00,1.6069,1.6069,1.6069,1.6069,11000000.0
2008-02-12 22:19:00,1.6069,1.6069,1.6069,1.6069,3000000.0
2008-02-12 22:20:00,1.6069,1.607,1.60685,1.6069,55999999.0
2008-02-12 22:21:00,1.6069,1.6069,1.60685,1.6069,112199997.0
2008-02-12 22:22:00,1.6069,1.6069,1.60655,1.60665,117100000.0
2008-02-12 22:23:00,1.60665,1.6068,1.6066,1.6066,108800001.0
2008-02-12 22:24:00,1.6066,1.6066,1.6065,1.6065,34100000.0
2008-02-12 22:25:00,1.6065,1.6065,1.6062,1.6062,178600000.0
2008-02-12 22:26:00,1.6062,1.6063,1.6061,1.6062,19900000.0
2008-02-12 22:27:00,1.6062,1.60655,1.6062,1.60645,123700000.0
2008-02-12 22:28:00,1.60645,1.6066,1.6063,1.6064,229600000.0
2008-02-12 22:29:00,1.6064,1.6066,1.6064,1.6064,121600000.0
2008-02-12 22:30:00,1.6064,1.60695,1.6064,1.6068,223800000.0
2008-02-12 22:31:00,1.6068,1.6068,1.6066,1.6067,158600001.0
2008-02-12 22:32:00,1.6067,1.6067,1.60665,1.6067,100200000.0
2008-02-12 22:33:00,1.6068,1.6068,1.60665,1.60665,63800000.0
2008-02-12 22:34:00,1.60665,1.60665,1.6063,1.6064,142900000.0
2008-02-12 22:35:00,1.6064,1.6065,1.6061,1.6061,244200000.0
2008-02-12 22:36:00,1.6061,1.6066,1.60605,1.6064,388200000.0
2008-02-12 22:37:00,1.6064,1.6067,1.6063,1.6066,170900000.0
2008-02-12 22:38:00,1.6066,1.6066,1.60655,1.60655,81900000.0
2008-02-12 22:39:00,1.60655,1.6066,1.6063,1.6064,202815000.0
2008-02-12 22:40:00,1.6064,1.6065,1.6062,1.6065,122700000.0
2008-02-12 22:41:00,1.6065,1.6066,1.6065,1.6066,61600000.0
2008-02-12 22:42:00,1.6066,1.6067,1.60645,1.6067,62200000.0
2008-02-12 22:43:00,1.6067,1.6071,1.6067,1.6071,30400000.0
2008-02-12 22:44:00,1.6071,1.6071,1.60685,1.60685,123800000.0
2008-02-12 22:45:00,1.60685,1.60685,1.60665,1.6067,128300000.0
2008-02-12 22:46:00,1.6067,1.6069,1.6067,1.60675,139800000.0
2008-02-12 22:47:00,1.60675,1.6069,1.6067,1.6067,75100000.0
2008-02-12 22:48:00,1.6067,1.6068,1.6067,1.6068,19500000.0
2008-02-12 22:49:00,1.6068,1.607,1.6068,1.6069,110500000.0
2008-02-12 22:50:00,1.6069,1.607,1.6067,1.6067,317700000.0
2008-02-12 22:51:00,1.6067,1.60695,1.60665,1.6068,354099999.0
2008-02-12 22:52:00,1.6067,1.6068,1.6067,1.6068,15400000.0
2008-02-12 22:53:00,1.6068,1.6068,1.6067,1.60675,18800000.0
2008-02-12 22:54:00,1.60675,1.60675,1.6067,1.6067,31600000.0
2008-02-12 22:55:00,1.6067,1.6067,1.6067,1.6067,7000000.0
2008-02-12 22:56:00,1.6067,1.6067,1.6067,1.6067,11800000.0
2008-02-12 22:57:00,1.6067,1.6067,1.60665,1.6067,49400000.0
2008-02-12 22:58:00,1.6067,1.6069,1.6067,1.6069,9800000.0
2008-02-12 22:59:00,1.6069,1.6069,1.6068,1.6068,16300000.0
2008-02-12 23:00:00,1.6068,1.607,1.60675,1.607,55800000.0
2008-02-12 23:01:00,1.607,1.607,1.6069,1.60695,231000000.0
2008-02-12 23:02:00,1.60695,1.60705,1.60695,1.60695,101000000.0
2008-02-12 23:03:00,1.60695,1.60705,1.60675,1.60685,87400000.0
2008-02-12 23:04:00,1.60685,1.6069,1.6067,1.6067,696300000.0
2008-02-12 23:05:00,1.6067,1.6067,1.6067,1.6067,250900000.0
2008-02-12 23:06:00,1.6067,1.6067,1.6067,1.6067,112600000.0
2008-02-12 23:07:00,1.6067,1.60675,1.60665,1.6067,595400000.0
2008-02-12 23:08:00,1.6067,1.6067,1.6067,1.6067,76100000.0
2008-02-12 23:09:00,1.6067,1.6067,1.60665,1.60665,536200000.0
2008-02-12 23:10:00,1.60665,1.60675,1.60645,1.60675,668500000.0
2008-02-12 23:11:00,1.60675,1.6069,1.60665,1.6068,252600000.0
2008-02-12 23:12:00,1.6068,1.6069,1.6067,1.6069,109100000.0
2008-02-12 23:13:00,1.6069,1.6069,1.6066,1.6066,490000000.0
2008-02-12 23:14:00,1.6066,1.6068,1.6066,1.6067,536200000.0
2008-02-12 23:15:00,1.6067,1.6068,1.6066,1.6066,267200000.0
2008-02-12 23:16:00,1.6066,1.6067,1.6066,1.6066,242600000.0
2008-02-12 23:17:00,1.6066,1.6066,1.6065,1.6065,193100000.0
2008-02-12 23:18:00,1.6065,1.6066,1.6065,1.6066,180600000.0
2008-02-12 23:19:00,1.6066,1.6066,1.6066,1.6066,160400000.0
2008-02-12 23:20:00,1.6066,1.6066,1.6066,1.6066,225600000.0
2008-02-12 23:21:00,1.6066,1.6067,1.60645,1.6065,437500000.0
2008-02-12 23:22:00,1.6065,1.6065,1.6064,1.6065,251300000.0
2008-02-12 23:23:00,1.6065,1.6065,1.6064,1.6064,85500000.0
2008-02-12 23:24:00,1.6064,1.6064,1.6064,1.6064,45400000.0
2008-02-12 23:25:00,1.6064,1.6065,1.6064,1.6065,49800000.0
2008-02-12 23:26:00,1.6065,1.6065,1.6064,1.6065,186400000.0
2008-02-12 23:27:00,1.6065,1.6065,1.6063,1.6063,394300000.0
2008-02-12 23:28:00,1.6063,1.6064,1.6063,1.6063,406700000.0
2008-02-12 23:29:00,1.6063,1.6063,1.6063,1.6063,421700000.0
2008-02-12 23:30:00,1.6063,1.6063,1.6063,1.6063,113400000.0
2008-02-12 23:31:00,1.6063,1.6063,1.6061,1.6061,373100000.0
2008-02-12 23:32:00,1.6061,1.6061,1.6059,1.606,804500000.0
2008-02-12 23:33:00,1.606,1.6063,1.606,1.60615,446400000.0
2008-02-12 23:34:00,1.60615,1.60645,1.60615,1.60625,135300000.0
2008-02-12 23:35:00,1.60625,1.6065,1.60625,1.6064,276100000.0
2008-02-12 23:36:00,1.6064,1.60655,1.6064,1.6065,289300000.0
2008-02-12 23:37:00,1.6065,1.6065,1.60645,1.60645,202600000.0
2008-02-12 23:38:00,1.60645,1.60655,1.6064,1.60645,314000000.0
2008-02-12 23:39:00,1.60645,1.60645,1.6064,1.6064,367400000.0
2008-02-12 23:40:00,1.6064,1.6065,1.60635,1.6065,212000000.0
2008-02-12 23:41:00,1.6065,1.60655,1.6064,1.6065,366400000.0
2008-02-12 23:42:00,1.6065,1.60655,1.6065,1.6065,327500000.0
2008-02-12 23:43:00,1.6065,1.6066,1.6065,1.6066,184600000.0
2008-02-12 23:44:00,1.6066,1.6069,1.60655,1.6069,315700000.0
2008-02-12 23:45:00,1.6069,1.6069,1.60675,1.60675,45800000.0
2008-02-12 23:46:00,1.6067,1.6067,1.60665,1.6067,196100000.0
2008-02-12 23:47:00,1.6067,1.6067,1.6067,1.6067,221300000.0
2008-02-12 23:48:00,1.6067,1.6067,1.6066,1.60665,137000000.0
2008-02-12 23:49:00,1.60665,1.6069,1.6066,1.6069,261200000.0
2008-02-12 23:50:00,1.6069,1.60735,1.6066,1.60735,388500000.0
2008-02-12 23:51:00,1.60735,1.60745,1.60725,1.60745,119800000.0
2008-02-12 23:52:00,1.60745,1.60835,1.60705,1.60705,453500000.0
2008-02-12 23:53:00,1.60715,1.6074,1.60705,1.60705,312200000.0
2008-02-12 23:54:00,1.60705,1.60735,1.60705,1.60735,173300000.0
2008-02-12 23:55:00,1.60735,1.60735,1.60715,1.60725,75600000.0
2008-02-12 23:56:00,1.60725,1.60725,1.60715,1.60725,67200000.0
2008-02-12 23:57:00,1.60725,1.60725,1.60705,1.60725,211500000.0
2008-02-12 23:58:00,1.60725,1.60725,1.6069,1.607,294100000.0
2008-02-12 23:59:00,1.607,1.607,1.60695,1.60695,72000000.0
2008-02-13 00:00:00,1.60698,1.60711,1.60648,1.60654,60300000.0
2008-02-13 00:01:00,1.60695,1.60695,1.60655,1.60675,379600000.0
2008-02-13 00:02:00,1.60675,1.60695,1.60665,1.60695,363700000.0
2008-02-13 00:03:00,1.60695,1.6074,1.60695,1.6074,123200000.0
2008-02-13 00:04:00,1.6073,1.6073,1.6071,1.6073,52000000.0
2008-02-13 00:05:00,1.6071,1.6071,1.6071,1.6071,256700000.0
2008-02-13 00:06:00,1.6071,1.6072,1.6071,1.6072,747600000.0
2008-02-13 00:07:00,1.6071,1.6072,1.6066,1.6066,603599996.0
2008-02-13 00:08:00,1.6066,1.6071,1.6066,1.6068,343600000.0
2008-02-13 00:09:00,1.6067,1.6068,1.6067,1.6067,403099998.0
2008-02-13 00:10:00,1.6067,1.6067,1.6067,1.6067,223300000.0
2008-02-13 00:11:00,1.6067,1.6067,1.6067,1.6067,327300004.0
2008-02-13 00:12:00,1.6067,1.6067,1.6067,1.6067,325699999.0
2008-02-13 00:13:00,1.6067,1.6067,1.6064,1.6064,115000000.0
2008-02-13 00:14:00,1.6063,1.6066,1.6063,1.6065,395400000.0
2008-02-13 00:15:00,1.6065,1.6065,1.6065,1.6065,91800000.0
2008-02-13 00:16:00,1.6065,1.6066,1.6065,1.6065,137800000.0
2008-02-13 00:17:00,1.6065,1.6066,1.6065,1.6065,395700002.0
2008-02-13 00:18:00,1.6065,1.6068,1.6065,1.6065,204700000.0
2008-02-13 00:19:00,1.6065,1.6065,1.6065,1.6065,322400000.0
2008-02-13 00:20:00,1.6065,1.6065,1.6065,1.6065,150000000.0
2008-02-13 00:21:00,1.6065,1.6065,1.6065,1.6065,49600000.0
2008-02-13 00:22:00,1.6065,1.6065,1.6065,1.6065,113400000.0
2008-02-13 00:23:00,1.6065,1.6065,1.6065,1.6065,148600000.0
2008-02-13 00:24:00,1.6065,1.6066,1.6065,1.6065,343000000.0
2008-02-13 00:25:00,1.6065,1.6065,1.6065,1.6065,186000000.0
2008-02-13 00:26:00,1.6065,1.6065,1.6065,1.6065,86800000.0
2008-02-13 00:27:00,1.6065,1.6065,1.6065,1.6065,40900000.0
2008-02-13 00:28:00,1.6065,1.6065,1.6065,1.6065,249900000.0
2008-02-13 00:29:00,1.6064,1.6065,1.6064,1.6065,58500000.0
2008-02-13 00:30:00,1.6065,1.6065,1.6065,1.6065,260400000.0
2008-02-13 00:31:00,1.6065,1.6065,1.6065,1.6065,337300000.0
2008-02-13 00:32:00,1.6065,1.6066,1.6064,1.6065,750299999.0
2008-02-13 00:33:00,1.6065,1.6065,1.6065,1.6065,194000000.0
2008-02-13 00:34:00,1.6065,1.6068,1.6063,1.60665,662000001.0
2008-02-13 00:35:00,1.6066,1.60675,1.6066,1.6067,24600000.0
2008-02-13 00:36:00,1.6067,1.60675,1.6067,1.60675,6400000.0
2008-02-13 00:37:00,1.60675,1.60675,1.60675,1.60675,4000000.0
2008-02-13 00:38:00,1.60675,1.60675,1.6067,1.60675,24400000.0
2008-02-13 00:39:00,1.6067,1.60675,1.6067,1.6067,11600000.0
2008-02-13 00:40:00,1.6067,1.6067,1.6067,1.6067,17300000.0
2008-02-13 00:41:00,1.6067,1.60675,1.6067,1.60675,21200000.0
2008-02-13 00:42:00,1.60675,1.60675,1.6066,1.6066,63200001.0
2008-02-13 00:43:00,1.6066,1.60665,1.60655,1.60655,9200000.0
2008-02-13 00:44:00,1.60655,1.6067,1.60655,1.60655,23600000.0
2008-02-13 00:45:00,1.60655,1.60655,1.60655,1.60655,2800000.0
2008-02-13 00:46:00,1.6065,1.60655,1.6065,1.60655,14800000.0
2008-02-13 00:47:00,1.6065,1.60665,1.6065,1.60665,11200000.0
2008-02-13 00:48:00,1.60665,1.6067,1.60665,1.6067,6400000.0
2008-02-13 00:49:00,1.6067,1.6067,1.6067,1.6067,800000.0
2008-02-13 00:50:00,1.6067,1.6067,1.60665,1.60665,4800000.0
2008-02-13 00:51:00,1.6067,1.6067,1.6065,1.60655,34700000.0
2008-02-13 00:52:00,1.60655,1.6067,1.6065,1.6067,53000000.0
2008-02-13 00:53:00,1.6067,1.6067,1.6066,1.6066,20000000.0
2008-02-13 00:54:00,1.60665,1.60675,1.6066,1.60665,12000000.0
2008-02-13 00:55:00,1.60665,1.6067,1.60665,1.6067,3200000.0
2008-02-13 00:56:00,1.6067,1.6067,1.6065,1.6067,35500000.0
2008-02-13 00:57:00,1.6067,1.6067,1.6067,1.6067,2400000.0
2008-02-13 00:58:00,1.6067,1.6067,1.6067,1.6067,5600000.0
2008-02-13 00:59:00,1.6067,1.6067,1.6067,1.6067,2000000.0
2008-02-13 01:00:00,1.6065,1.6069,1.6065,1.6069,20800000.0
2008-02-13 01:01:00,1.6069,1.6069,1.60665,1.6068,17600000.0
2008-02-13 01:02:00,1.6068,1.6068,1.60655,1.60665,38400000.0
2008-02-13 01:03:00,1.60665,1.60665,1.60665,1.60665,10400000.0
2008-02-13 01:04:00,1.60665,1.6067,1.60665,1.6067,9200000.0
2008-02-13 01:05:00,1.6067,1.6068,1.6067,1.6067,30600000.0
2008-02-13 01:06:00,1.6067,1.60695,1.6067,1.60695,24400000.0
2008-02-13 01:07:00,1.60695,1.607,1.6068,1.60695,34400000.0
2008-02-13 01:08:00,1.6068,1.60695,1.60675,1.6069,25200000.0
2008-02-13 01:09:00,1.6069,1.607,1.6069,1.6069,8400000.0
2008-02-13 01:10:00,1.6069,1.6069,1.60685,1.6069,7200000.0
2008-02-13 01:11:00,1.6069,1.60705,1.6068,1.60695,162200003.0
2008-02-13 01:12:00,1.60695,1.607,1.6068,1.60695,61900000.0
2008-02-13 01:13:00,1.60695,1.60695,1.6069,1.6069,24800000.0
2008-02-13 01:14:00,1.6069,1.6069,1.6066,1.60675,41000000.0
2008-02-13 01:15:00,1.60675,1.60675,1.60675,1.60675,20000000.0
2008-02-13 01:16:00,1.60675,1.6068,1.60675,1.6068,13200000.0
2008-02-13 01:17:00,1.6068,1.6068,1.60665,1.60675,19200000.0
2008-02-13 01:18:00,1.6068,1.6068,1.60675,1.6068,24000000.0
2008-02-13 01:19:00,1.6068,1.6068,1.6068,1.6068,2800000.0
2008-02-13 01:20:00,1.6068,1.6068,1.6068,1.6068,3200000.0
2008-02-13 01:21:00,1.6068,1.6068,1.6067,1.6067,10400000.0
2008-02-13 01:22:00,1.6067,1.60675,1.6067,1.60675,8000000.0
2008-02-13 01:23:00,1.60675,1.60675,1.6067,1.6067,14000000.0
2008-02-13 01:24:00,1.6067,1.6067,1.6067,1.6067,3600000.0
2008-02-13 01:25:00,1.6067,1.60675,1.6067,1.6067,6400000.0
2008-02-13 01:26:00,1.6067,1.6067,1.6067,1.6067,6000000.0
2008-02-13 01:27:00,1.6067,1.60695,1.6065,1.60675,57600000.0
2008-02-13 01:28:00,1.60675,1.6068,1.60675,1.6068,16000000.0
2008-02-13 01:29:00,1.6068,1.6069,1.6068,1.6069,16800000.0
2008-02-13 01:30:00,1.6069,1.60695,1.6069,1.60695,16000000.0
2008-02-13 01:31:00,1.60695,1.60695,1.60695,1.60695,2000000.0
2008-02-13 01:32:00,1.60695,1.60695,1.6069,1.60695,6400000.0
2008-02-13 01:33:00,1.60695,1.60695,1.6069,1.6069,5600000.0
2008-02-13 01:34:00,1.6069,1.60695,1.6069,1.60695,12400000.0
2008-02-13 01:35:00,1.60695,1.60695,1.6068,1.6069,22800000.0
2008-02-13 01:36:00,1.6069,1.60695,1.6068,1.6068,19200000.0
2008-02-13 01:37:00,1.6068,1.60685,1.6065,1.60685,88400000.0
2008-02-13 01:38:00,1.60685,1.6069,1.60685,1.6069,24800000.0
2008-02-13 01:39:00,1.60685,1.60685,1.60685,1.60685,6400000.0
2008-02-13 01:40:00,1.60685,1.60685,1.6066,1.6067,45000000.0
2008-02-13 01:41:00,1.6067,1.6068,1.6066,1.6066,471800000.0
2008-02-13 01:42:00,1.6066,1.60675,1.6066,1.6067,210700000.0
2008-02-13 01:43:00,1.6067,1.6069,1.6067,1.6069,316699999.0
2008-02-13 01:44:00,1.6069,1.6069,1.60675,1.60675,52000000.0
2008-02-13 01:45:00,1.60675,1.6069,1.60675,1.6069,40600000.0
2008-02-13 01:46:00,1.6069,1.60705,1.6068,1.607,56200000.0
2008-02-13 01:47:00,1.607,1.607,1.6069,1.607,8700000.0
2008-02-13 01:48:00,1.607,1.607,1.607,1.607,2000000.0
2008-02-13 01:49:00,1.607,1.60705,1.607,1.607,4400000.0
2008-02-13 01:50:00,1.607,1.60705,1.60685,1.607,22400000.0
2008-02-13 01:51:00,1.607,1.60705,1.6069,1.607,16500000.0
2008-02-13 01:52:00,1.607,1.6071,1.60695,1.60695,12800000.0
2008-02-13 01:53:00,1.60695,1.6071,1.60695,1.60705,14400000.0
2008-02-13 01:54:00,1.60705,1.60705,1.607,1.607,6000000.0
2008-02-13 01:55:00,1.607,1.6071,1.607,1.607,18700000.0
2008-02-13 01:56:00,1.607,1.60705,1.607,1.60705,11600000.0
2008-02-13 01:57:00,1.607,1.607,1.6069,1.6069,15600000.0
2008-02-13 01:58:00,1.6069,1.60705,1.6069,1.60695,18700000.0
2008-02-13 01:59:00,1.6069,1.60695,1.6069,1.6069,20400000.0
2008-02-13 02:00:00,1.6069,1.60695,1.6068,1.6068,36800000.0
2008-02-13 02:01:00,1.6068,1.60695,1.6067,1.60695,80200000.0
2008-02-13 02:02:00,1.60695,1.607,1.6069,1.6069,33600000.0
2008-02-13 02:03:00,1.6069,1.6069,1.6067,1.6068,34400000.0
2008-02-13 02:04:00,1.6068,1.60705,1.60665,1.60705,66500000.0
2008-02-13 02:05:00,1.60705,1.6072,1.60705,1.6072,18800000.0
2008-02-13 02:06:00,1.6072,1.6075,1.6072,1.6075,18000000.0
2008-02-13 02:07:00,1.6075,1.60755,1.6072,1.6072,52800000.0
2008-02-13 02:08:00,1.6072,1.60725,1.60715,1.6072,24500000.0
2008-02-13 02:09:00,1.6072,1.6072,1.6072,1.6072,7200000.0
2008-02-13 02:10:00,1.6072,1.6072,1.6072,1.6072,5600000.0
2008-02-13 02:11:00,1.6072,1.6072,1.6072,1.6072,16800000.0
2008-02-13 02:12:00,1.6072,1.6072,1.6072,1.6072,4000000.0
2008-02-13 02:13:00,1.6072,1.60725,1.6071,1.60715,147300000.0
2008-02-13 02:14:00,1.60715,1.60725,1.6071,1.6071,94300000.0
2008-02-13 02:15:00,1.6071,1.6073,1.6071,1.60725,38100000.0
2008-02-13 02:16:00,1.60725,1.60725,1.6071,1.6072,54600000.0
2008-02-13 02:17:00,1.6072,1.6072,1.6072,1.6072,9200000.0
2008-02-13 02:18:00,1.6072,1.6072,1.6072,1.6072,12800000.0
2008-02-13 02:19:00,1.6072,1.60725,1.607,1.60705,75700000.0
2008-02-13 02:20:00,1.60705,1.6075,1.60705,1.6072,385000000.0
2008-02-13 02:21:00,1.6072,1.6074,1.6072,1.60735,32000000.0
2008-02-13 02:22:00,1.60735,1.6074,1.60715,1.60735,161700000.0
2008-02-13 02:23:00,1.60735,1.60735,1.60735,1.60735,3600000.0
2008-02-13 02:24:00,1.60735,1.60755,1.60735,1.6074,212700000.0
2008-02-13 02:25:00,1.60735,1.6074,1.60735,1.6074,13200000.0
2008-02-13 02:26:00,1.6074,1.60745,1.60735,1.60735,40800000.0
2008-02-13 02:27:00,1.60735,1.60735,1.60735,1.60735,28000000.0
2008-02-13 02:28:00,1.60735,1.6074,1.60735,1.60735,20400000.0
2008-02-13 02:29:00,1.60735,1.6074,1.60735,1.60735,11600000.0
2008-02-13 02:30:00,1.60735,1.60735,1.6073,1.60735,12400000.0
2008-02-13 02:31:00,1.60735,1.60735,1.6073,1.6073,13600000.0
2008-02-13 02:32:00,1.6073,1.6073,1.6073,1.6073,5600000.0
2008-02-13 02:33:00,1.6073,1.6073,1.6073,1.6073,8000000.0
2008-02-13 02:34:00,1.6073,1.6073,1.6073,1.6073,12000000.0
2008-02-13 02:35:00,1.6073,1.60735,1.6073,1.60735,19500000.0
2008-02-13 02:36:00,1.60735,1.6074,1.60735,1.6074,22300000.0
2008-02-13 02:37:00,1.6074,1.6075,1.6074,1.6074,544800000.0
2008-02-13 02:38:00,1.6074,1.60755,1.6074,1.6075,260200000.0
2008-02-13 02:39:00,1.6075,1.60775,1.6075,1.60765,476400000.0
2008-02-13 02:40:00,1.60765,1.60775,1.6075,1.6075,470900000.0
2008-02-13 02:41:00,1.6075,1.60755,1.6075,1.60755,42400000.0
2008-02-13 02:42:00,1.60755,1.60755,1.6075,1.6075,184600000.0
2008-02-13 02:43:00,1.6075,1.6076,1.6075,1.60755,283400000.0
2008-02-13 02:44:00,1.60755,1.60765,1.6075,1.60765,147500000.0
2008-02-13 02:45:00,1.60765,1.60765,1.6075,1.6075,333700000.0
2008-02-13 02:46:00,1.6075,1.6076,1.60745,1.6075,176899999.0
2008-02-13 02:47:00,1.6075,1.60755,1.6075,1.60755,76200000.0
2008-02-13 02:48:00,1.60755,1.60755,1.60745,1.6075,99400000.0
2008-02-13 02:49:00,1.6075,1.6075,1.60745,1.60745,10000000.0
2008-02-13 02:50:00,1.60745,1.60745,1.60745,1.60745,2800000.0
2008-02-13 02:51:00,1.60745,1.60745,1.6073,1.6073,462100000.0
2008-02-13 02:52:00,1.6073,1.60735,1.6073,1.60735,251600000.0
2008-02-13 02:53:00,1.60735,1.60735,1.60735,1.60735,47200000.0
2008-02-13 02:54:00,1.60735,1.60735,1.60735,1.60735,220600000.0
2008-02-13 02:55:00,1.60735,1.60735,1.60735,1.60735,94600000.0
2008-02-13 02:56:00,1.60735,1.60735,1.60735,1.60735,20200000.0
2008-02-13 02:57:00,1.60735,1.60735,1.60735,1.60735,26400000.0
2008-02-13 02:58:00,1.60735,1.60735,1.6072,1.60725,15200000.0
2008-02-13 02:59:00,1.6073,1.6073,1.60725,1.6073,12400000.0
2008-02-13 03:00:00,1.6073,1.6073,1.60705,1.6071,99300000.0
2008-02-13 03:01:00,1.60715,1.6072,1.607,1.6071,590400000.0
2008-02-13 03:02:00,1.6071,1.6072,1.607,1.6072,61700000.0
2008-02-13 03:03:00,1.6072,1.6073,1.6072,1.6072,16800000.0
2008-02-13 03:04:00,1.6072,1.60725,1.6072,1.6072,86400000.0
2008-02-13 03:05:00,1.6072,1.6072,1.6071,1.6072,71900000.0
2008-02-13 03:06:00,1.6072,1.6072,1.6072,1.6072,27600000.0
2008-02-13 03:07:00,1.6072,1.6072,1.6071,1.6072,73900000.0
2008-02-13 03:08:00,1.6072,1.6072,1.60715,1.6072,39300000.0
2008-02-13 03:09:00,1.6072,1.60725,1.6071,1.6072,65700000.0
2008-02-13 03:10:00,1.6072,1.6072,1.60705,1.6071,94900000.0
2008-02-13 03:11:00,1.6071,1.6072,1.60705,1.6071,161100000.0
2008-02-13 03:12:00,1.6071,1.60715,1.6071,1.6071,45600000.0
2008-02-13 03:13:00,1.60715,1.60715,1.607,1.60705,48200000.0
2008-02-13 03:14:00,1.60705,1.6071,1.607,1.60705,52300000.0
2008-02-13 03:15:00,1.60705,1.6071,1.60705,1.6071,6800000.0
2008-02-13 03:16:00,1.6071,1.60715,1.60705,1.60705,191900000.0
2008-02-13 03:17:00,1.607,1.60735,1.60695,1.6072,244900000.0
2008-02-13 03:18:00,1.6072,1.6073,1.6072,1.6072,41600000.0
2008-02-13 03:19:00,1.6072,1.60725,1.6072,1.6072,16500000.0
2008-02-13 03:20:00,1.6072,1.6073,1.6072,1.6072,96700000.0
2008-02-13 03:21:00,1.6072,1.60725,1.6072,1.6072,17200000.0
2008-02-13 03:22:00,1.6072,1.60725,1.6072,1.6072,28700000.0
2008-02-13 03:23:00,1.6072,1.60735,1.6072,1.6072,60700000.0
2008-02-13 03:24:00,1.6072,1.6073,1.6072,1.6073,128400000.0
2008-02-13 03:25:00,1.6073,1.6073,1.6072,1.6072,21700000.0
2008-02-13 03:26:00,1.6072,1.6073,1.6072,1.6072,73200000.0
2008-02-13 03:27:00,1.6072,1.6073,1.60715,1.6072,71500000.0
2008-02-13 03:28:00,1.6072,1.6072,1.60715,1.6072,48400000.0
2008-02-13 03:29:00,1.6072,1.6072,1.6072,1.6072,18300000.0
2008-02-13 03:30:00,1.6072,1.6072,1.6072,1.6072,3600000.0
2008-02-13 03:31:00,1.6072,1.6073,1.6072,1.6073,70500000.0
2008-02-13 03:32:00,1.6073,1.6073,1.6072,1.60725,42800000.0
2008-02-13 03:33:00,1.6072,1.60725,1.6071,1.6071,57100000.0
2008-02-13 03:34:00,1.6071,1.6072,1.6071,1.6071,21100000.0
2008-02-13 03:35:00,1.6071,1.60715,1.60705,1.6071,16400000.0
2008-02-13 03:36:00,1.6071,1.60725,1.6071,1.6072,50100000.0
2008-02-13 03:37:00,1.6072,1.60725,1.6072,1.6072,53500000.0
2008-02-13 03:38:00,1.6072,1.6072,1.6072,1.6072,46500000.0
2008-02-13 03:39:00,1.6072,1.6072,1.6072,1.6072,65600000.0
2008-02-13 03:40:00,1.6072,1.6072,1.60715,1.6072,27600000.0
2008-02-13 03:41:00,1.6072,1.6072,1.6072,1.6072,21000000.0
2008-02-13 03:42:00,1.6072,1.6073,1.6072,1.6073,19900000.0
2008-02-13 03:43:00,1.6073,1.6073,1.6072,1.6072,16600000.0
2008-02-13 03:44:00,1.6073,1.6073,1.6072,1.6072,16900000.0
2008-02-13 03:45:00,1.6072,1.6073,1.60715,1.60715,40500000.0
2008-02-13 03:46:00,1.60715,1.60725,1.60715,1.6072,18900000.0
2008-02-13 03:47:00,1.6072,1.6072,1.60715,1.60715,20800000.0
2008-02-13 03:48:00,1.60715,1.60715,1.60715,1.60715,3600000.0
2008-02-13 03:49:00,1.60715,1.6073,1.6071,1.60715,64200000.0
2008-02-13 03:50:00,1.60715,1.60725,1.60715,1.6072,23800000.0
2008-02-13 03:51:00,1.6072,1.6074,1.6072,1.6073,61000000.0
2008-02-13 03:52:00,1.6073,1.6073,1.6071,1.6071,42900000.0
2008-02-13 03:53:00,1.6071,1.60715,1.607,1.60715,22000000.0
2008-02-13 03:54:00,1.60715,1.60715,1.6071,1.60715,12400000.0
2008-02-13 03:55:00,1.60715,1.60715,1.60705,1.60705,16000000.0
2008-02-13 03:56:00,1.60705,1.60705,1.60705,1.60705,16000000.0
2008-02-13 03:57:00,1.60705,1.6072,1.60685,1.60715,50500000.0
2008-02-13 03:58:00,1.60715,1.60715,1.60685,1.60695,54200000.0
2008-02-13 03:59:00,1.60695,1.6071,1.60675,1.60685,57600000.0
2008-02-13 04:00:00,1.60685,1.60685,1.6067,1.6067,24600000.0
2008-02-13 04:01:00,1.6067,1.6067,1.6066,1.6066,19000000.0
2008-02-13 04:02:00,1.6066,1.60675,1.6066,1.60665,41000000.0
2008-02-13 04:03:00,1.60665,1.60665,1.60665,1.60665,9200000.0
2008-02-13 04:04:00,1.60665,1.6067,1.6064,1.60665,200200000.0
2008-02-13 04:05:00,1.60665,1.60665,1.6065,1.60655,148699997.0
2008-02-13 04:06:00,1.60655,1.60655,1.60655,1.60655,3600000.0
2008-02-13 04:07:00,1.60655,1.60655,1.60645,1.6065,18200000.0
2008-02-13 04:08:00,1.6065,1.6065,1.60645,1.60645,55200000.0
2008-02-13 04:09:00,1.60645,1.60655,1.60645,1.60645,86400000.0
2008-02-13 04:10:00,1.60645,1.60645,1.60625,1.60625,152800000.0
2008-02-13 04:11:00,1.60625,1.6064,1.60625,1.6063,58600000.0
2008-02-13 04:12:00,1.6063,1.6065,1.6063,1.6065,21000000.0
2008-02-13 04:13:00,1.6065,1.6065,1.60635,1.60635,16000000.0
2008-02-13 04:14:00,1.60635,1.6065,1.60635,1.6065,16200000.0
2008-02-13 04:15:00,1.60645,1.60645,1.6064,1.60645,28400000.0
2008-02-13 04:16:00,1.60645,1.60655,1.60645,1.6065,26000000.0
2008-02-13 04:17:00,1.6065,1.60655,1.6065,1.60655,14000000.0
2008-02-13 04:18:00,1.60655,1.6066,1.60655,1.60655,4400000.0
2008-02-13 04:19:00,1.60655,1.60655,1.60655,1.60655,4000000.0
2008-02-13 04:20:00,1.6066,1.6066,1.60655,1.60655,13600000.0
2008-02-13 04:21:00,1.60655,1.60655,1.60655,1.60655,6400000.0
2008-02-13 04:22:00,1.60655,1.6066,1.60655,1.6066,24800000.0
2008-02-13 04:23:00,1.6066,1.6066,1.6065,1.60655,22400000.0
2008-02-13 04:24:00,1.60655,1.60655,1.60655,1.60655,8800000.0
2008-02-13 04:25:00,1.60655,1.6066,1.60655,1.6066,8400000.0
2008-02-13 04:26:00,1.6066,1.6067,1.6066,1.60665,18800000.0
2008-02-13 04:27:00,1.60665,1.6067,1.60655,1.60655,18000000.0
2008-02-13 04:28:00,1.60655,1.60675,1.60655,1.60665,54000000.0
2008-02-13 04:29:00,1.60665,1.6068,1.6066,1.6067,44200000.0
2008-02-13 04:30:00,1.6067,1.60675,1.6065,1.60665,66100000.0
2008-02-13 04:31:00,1.60665,1.60665,1.6066,1.6066,32400000.0
2008-02-13 04:32:00,1.6066,1.6066,1.6065,1.6065,18000000.0
2008-02-13 04:33:00,1.6065,1.6065,1.60635,1.6064,9800000.0
2008-02-13 04:34:00,1.6064,1.60645,1.60625,1.60625,38200000.0
2008-02-13 04:35:00,1.6063,1.6063,1.60625,1.6063,48400000.0
2008-02-13 04:36:00,1.6063,1.6064,1.60625,1.60625,80800000.0
2008-02-13 04:37:00,1.60625,1.60625,1.60625,1.60625,19400000.0
2008-02-13 04:38:00,1.60625,1.60625,1.60625,1.60625,37800000.0
2008-02-13 04:39:00,1.60625,1.60625,1.60625,1.60625,60600000.0
2008-02-13 04:40:00,1.60625,1.60625,1.606,1.60625,54100000.0
2008-02-13 04:41:00,1.60625,1.60625,1.60625,1.60625,58500000.0
2008-02-13 04:42:00,1.60625,1.60625,1.60595,1.60595,211200000.0
2008-02-13 04:43:00,1.60595,1.60615,1.60595,1.60605,35000000.0
2008-02-13 04:44:00,1.60605,1.60635,1.60605,1.60615,63400000.0
2008-02-13 04:45:00,1.60615,1.6062,1.60615,1.6062,35900000.0
2008-02-13 04:46:00,1.6062,1.6062,1.6061,1.60615,36200000.0
2008-02-13 04:47:00,1.60615,1.6062,1.6061,1.60615,36600000.0
2008-02-13 04:48:00,1.60615,1.60615,1.60615,1.60615,14800000.0
2008-02-13 04:49:00,1.6062,1.6062,1.6062,1.6062,8000000.0
2008-02-13 04:50:00,1.60615,1.60615,1.60615,1.60615,14000000.0
2008-02-13 04:51:00,1.60615,1.60615,1.60615,1.60615,23200000.0
2008-02-13 04:52:00,1.60615,1.6063,1.60615,1.6062,14200000.0
2008-02-13 04:53:00,1.6062,1.6064,1.6062,1.6063,99600000.0
2008-02-13 04:54:00,1.6063,1.6063,1.6062,1.6062,43000000.0
2008-02-13 04:55:00,1.6062,1.60645,1.6062,1.6064,34600000.0
2008-02-13 04:56:00,1.6064,1.6064,1.60635,1.60635,37500000.0
2008-02-13 04:57:00,1.60635,1.60645,1.60635,1.60645,18800000.0
2008-02-13 04:58:00,1.6064,1.60645,1.6064,1.60645,19000000.0
2008-02-13 04:59:00,1.60645,1.60645,1.6062,1.60625,36800000.0
2008-02-13 05:00:00,1.6062,1.6064,1.6062,1.6064,26000000.0
2008-02-13 05:01:00,1.6064,1.60645,1.6064,1.6064,20400000.0
2008-02-13 05:02:00,1.6064,1.6064,1.6064,1.6064,25600000.0
2008-02-13 05:03:00,1.60645,1.60645,1.6064,1.60645,8800000.0
2008-02-13 05:04:00,1.60645,1.60645,1.60645,1.60645,10000000.0
2008-02-13 05:05:00,1.60645,1.60645,1.60645,1.60645,15600000.0
2008-02-13 05:06:00,1.60645,1.6065,1.6063,1.6065,32400000.0
2008-02-13 05:07:00,1.6065,1.60665,1.6065,1.6065,53600000.0
2008-02-13 05:08:00,1.6065,1.60655,1.6065,1.60655,24200000.0
2008-02-13 05:09:00,1.60655,1.60655,1.6064,1.60655,16800000.0
2008-02-13 05:10:00,1.60655,1.60655,1.60655,1.60655,11200000.0
2008-02-13 05:11:00,1.6066,1.6066,1.6066,1.6066,4000000.0
2008-02-13 05:12:00,1.6066,1.60665,1.6066,1.60665,7600000.0
2008-02-13 05:13:00,1.60665,1.60665,1.60665,1.60665,7600000.0
2008-02-13 05:14:00,1.60665,1.60665,1.60665,1.60665,4000000.0
2008-02-13 05:15:00,1.60665,1.60665,1.6065,1.6065,166400000.0
2008-02-13 05:16:00,1.6065,1.6066,1.60645,1.6066,178200000.0
2008-02-13 05:17:00,1.6066,1.6066,1.60655,1.6066,19200000.0
2008-02-13 05:18:00,1.6066,1.6066,1.6066,1.6066,8800000.0
2008-02-13 05:19:00,1.6066,1.6066,1.6066,1.6066,9200000.0
2008-02-13 05:20:00,1.6066,1.6066,1.6065,1.6065,7600000.0
2008-02-13 05:21:00,1.6065,1.6066,1.60645,1.6066,15300000.0
2008-02-13 05:22:00,1.6066,1.6066,1.6066,1.6066,9600000.0
2008-02-13 05:23:00,1.6066,1.6066,1.60655,1.6066,12800000.0
2008-02-13 05:24:00,1.6066,1.6066,1.6065,1.6065,18800000.0
2008-02-13 05:25:00,1.6065,1.60655,1.6065,1.6065,12200000.0
2008-02-13 05:26:00,1.6065,1.60655,1.6065,1.60655,7400000.0
2008-02-13 05:27:00,1.6065,1.60655,1.6065,1.60655,10800000.0
2008-02-13 05:28:00,1.60655,1.60655,1.6065,1.60655,9400000.0
2008-02-13 05:29:00,1.60655,1.60655,1.60655,1.60655,4000000.0
2008-02-13 05:30:00,1.60655,1.60655,1.6065,1.60655,17200000.0
2008-02-13 05:31:00,1.60655,1.60665,1.6065,1.6065,30400000.0
2008-02-13 05:32:00,1.60655,1.60655,1.6064,1.60655,45600000.0
2008-02-13 05:33:00,1.60655,1.6066,1.6065,1.6065,9600000.0
2008-02-13 05:34:00,1.60655,1.60655,1.6065,1.6065,25400000.0
2008-02-13 05:35:00,1.6065,1.6067,1.60645,1.60655,66600000.0
2008-02-13 05:36:00,1.60655,1.6067,1.6064,1.6065,57100000.0
2008-02-13 05:37:00,1.6065,1.60665,1.6064,1.6064,39400000.0
2008-02-13 05:38:00,1.6064,1.6064,1.6064,1.6064,25800000.0
2008-02-13 05:39:00,1.6064,1.60655,1.6064,1.60645,20600000.0
2008-02-13 05:40:00,1.60645,1.60645,1.60635,1.6064,26400000.0
2008-02-13 05:41:00,1.6064,1.60645,1.6064,1.60645,9800000.0
2008-02-13 05:42:00,1.60645,1.6065,1.6064,1.60645,27800000.0
2008-02-13 05:43:00,1.6065,1.6065,1.6065,1.6065,11200000.0
2008-02-13 05:44:00,1.6065,1.6065,1.60645,1.60645,18600000.0
2008-02-13 05:45:00,1.6064,1.60645,1.6063,1.6064,12400000.0
2008-02-13 05:46:00,1.6064,1.6064,1.6062,1.60635,23200000.0
2008-02-13 05:47:00,1.60635,1.60635,1.6062,1.60625,27400000.0
2008-02-13 05:48:00,1.60625,1.6063,1.60615,1.6063,37500000.0
2008-02-13 05:49:00,1.6063,1.6063,1.606,1.606,19300000.0
2008-02-13 05:50:00,1.606,1.60625,1.606,1.6062,37400000.0
2008-02-13 05:51:00,1.6062,1.6063,1.60615,1.6062,26800000.0
2008-02-13 05:52:00,1.6062,1.60625,1.60615,1.60625,23400000.0
2008-02-13 05:53:00,1.60625,1.60625,1.60625,1.60625,5200000.0
2008-02-13 05:54:00,1.60625,1.60625,1.60625,1.60625,4000000.0
2008-02-13 05:55:00,1.60625,1.60625,1.60615,1.60615,14800000.0
2008-02-13 05:56:00,1.60615,1.60625,1.60615,1.60625,11100000.0
2008-02-13 05:57:00,1.60625,1.60625,1.60615,1.60615,64600000.0
2008-02-13 05:58:00,1.60615,1.6062,1.606,1.606,24400000.0
2008-02-13 05:59:00,1.606,1.6061,1.60595,1.60605,44400000.0
2008-02-13 06:00:00,1.60605,1.60605,1.60595,1.60605,127900000.0
2008-02-13 06:01:00,1.60605,1.60615,1.606,1.60605,28300000.0
2008-02-13 06:02:00,1.60605,1.6061,1.60605,1.6061,12600000.0
2008-02-13 06:03:00,1.60615,1.60615,1.6061,1.60615,10000000.0
2008-02-13 06:04:00,1.60615,1.60625,1.60615,1.60625,14400000.0
2008-02-13 06:05:00,1.60625,1.60625,1.6062,1.60625,16200000.0
2008-02-13 06:06:00,1.60625,1.60625,1.60625,1.60625,6000000.0
2008-02-13 06:07:00,1.60625,1.60625,1.60625,1.60625,10400000.0
2008-02-13 06:08:00,1.60625,1.60625,1.6061,1.6061,162799993.0
2008-02-13 06:09:00,1.6061,1.60625,1.6061,1.60625,24000000.0
2008-02-13 06:10:00,1.60625,1.60625,1.60625,1.60625,2800000.0
2008-02-13 06:11:00,1.60625,1.60625,1.60625,1.60625,2800000.0
2008-02-13 06:12:00,1.60625,1.60625,1.6061,1.6061,281600012.0
2008-02-13 06:13:00,1.6061,1.6061,1.6061,1.6061,487200021.0
2008-02-13 06:14:00,1.6061,1.6061,1.6061,1.6061,504100018.0
2008-02-13 06:15:00,1.6061,1.6062,1.6061,1.6062,174200006.0
2008-02-13 06:16:00,1.6062,1.60625,1.60615,1.60625,38600000.0
2008-02-13 06:17:00,1.60625,1.60625,1.60625,1.60625,6400000.0
2008-02-13 06:18:00,1.60625,1.60625,1.60625,1.60625,3200000.0
2008-02-13 06:19:00,1.60625,1.60625,1.6062,1.60625,12000000.0
2008-02-13 06:20:00,1.60625,1.60625,1.60625,1.60625,5600000.0
2008-02-13 06:21:00,1.60625,1.60625,1.60625,1.60625,8800000.0
2008-02-13 06:22:00,1.60625,1.60625,1.6062,1.6062,9600000.0
2008-02-13 06:23:00,1.6062,1.60625,1.6061,1.6062,16400000.0
2008-02-13 06:24:00,1.6062,1.6062,1.6061,1.6061,19800000.0
2008-02-13 06:25:00,1.6061,1.6062,1.6061,1.6062,11100000.0
2008-02-13 06:26:00,1.6062,1.6063,1.6062,1.6062,38200000.0
2008-02-13 06:27:00,1.6062,1.6062,1.6062,1.6062,4000000.0
2008-02-13 06:28:00,1.6062,1.6062,1.6062,1.6062,4800000.0
2008-02-13 06:29:00,1.60625,1.60635,1.6062,1.60625,45100000.0
2008-02-13 06:30:00,1.60625,1.60625,1.60615,1.60625,11300000.0
2008-02-13 06:31:00,1.60625,1.60625,1.60615,1.60625,16600000.0
2008-02-13 06:32:00,1.60625,1.60625,1.60615,1.60625,15300000.0
2008-02-13 06:33:00,1.60625,1.60625,1.60615,1.60615,10700000.0
2008-02-13 06:34:00,1.60625,1.6064,1.60625,1.6064,23400000.0
2008-02-13 06:35:00,1.6064,1.6064,1.60625,1.6063,25900000.0
2008-02-13 06:36:00,1.6063,1.60635,1.6062,1.6062,17200000.0
2008-02-13 06:37:00,1.6062,1.6064,1.6062,1.6063,21200000.0
2008-02-13 06:38:00,1.6063,1.6063,1.60615,1.6062,30700000.0
2008-02-13 06:39:00,1.6062,1.6063,1.6062,1.60625,16400000.0
2008-02-13 06:40:00,1.60625,1.60625,1.6061,1.60615,103500000.0
2008-02-13 06:41:00,1.60615,1.6062,1.6061,1.60615,259300000.0
2008-02-13 06:42:00,1.60615,1.6062,1.6061,1.6061,23200000.0
2008-02-13 06:43:00,1.6061,1.6061,1.6061,1.6061,18600000.0
2008-02-13 06:44:00,1.6061,1.6061,1.6061,1.6061,4200000.0
2008-02-13 06:45:00,1.60615,1.60615,1.60615,1.60615,6800000.0
2008-02-13 06:46:00,1.60615,1.60615,1.6061,1.6061,10800000.0
2008-02-13 06:47:00,1.60615,1.60615,1.6061,1.6061,10200000.0
2008-02-13 06:48:00,1.6061,1.6061,1.6061,1.6061,10000000.0
2008-02-13 06:49:00,1.6061,1.60625,1.6061,1.60615,21000000.0
2008-02-13 06:50:00,1.60615,1.60615,1.60615,1.60615,3600000.0
2008-02-13 06:51:00,1.60615,1.60615,1.6061,1.6061,5200000.0
2008-02-13 06:52:00,1.6061,1.60615,1.6061,1.6061,9600000.0
2008-02-13 06:53:00,1.6061,1.60615,1.6061,1.6061,11600000.0
2008-02-13 06:54:00,1.6061,1.6061,1.60605,1.60605,20900000.0
2008-02-13 06:55:00,1.60605,1.60605,1.60605,1.60605,59000000.0
2008-02-13 06:56:00,1.60605,1.6061,1.60605,1.6061,54400000.0
2008-02-13 06:57:00,1.60605,1.6061,1.60605,1.60605,26500000.0
2008-02-13 06:58:00,1.60605,1.60605,1.606,1.606,24800000.0
2008-02-13 06:59:00,1.606,1.6061,1.606,1.6061,18000000.0
2008-02-13 07:00:00,1.6061,1.60615,1.60605,1.60605,47200000.0
2008-02-13 07:01:00,1.60605,1.6061,1.6059,1.60595,44300000.0
2008-02-13 07:02:00,1.60595,1.60595,1.6059,1.60595,38400000.0
2008-02-13 07:03:00,1.60595,1.60595,1.60555,1.6057,66300000.0
2008-02-13 07:04:00,1.6057,1.60595,1.6057,1.6059,25600000.0
2008-02-13 07:05:00,1.6059,1.6059,1.60585,1.60585,7600000.0
2008-02-13 07:06:00,1.60585,1.60585,1.60585,1.60585,10400000.0
2008-02-13 07:07:00,1.60585,1.6059,1.60585,1.60585,87999998.0
2008-02-13 07:08:00,1.60585,1.6059,1.60575,1.60575,27900000.0
2008-02-13 07:09:00,1.60575,1.6059,1.60575,1.6058,99700000.0
2008-02-13 07:10:00,1.6058,1.6059,1.6058,1.6058,86000000.0
2008-02-13 07:11:00,1.6058,1.60595,1.6058,1.6058,32800000.0
2008-02-13 07:12:00,1.6058,1.6058,1.60575,1.6058,18800000.0
2008-02-13 07:13:00,1.6058,1.606,1.6058,1.606,18000000.0
2008-02-13 07:14:00,1.606,1.6061,1.606,1.606,28000000.0
2008-02-13 07:15:00,1.606,1.6061,1.60595,1.60605,28400000.0
2008-02-13 07:16:00,1.60605,1.60615,1.606,1.606,17400000.0
2008-02-13 07:17:00,1.606,1.606,1.606,1.606,2800000.0
2008-02-13 07:18:00,1.606,1.606,1.606,1.606,9600000.0
2008-02-13 07:19:00,1.606,1.606,1.60595,1.60595,5200000.0
2008-02-13 07:20:00,1.606,1.60605,1.606,1.606,11200000.0
2008-02-13 07:21:00,1.606,1.606,1.606,1.606,3600000.0
2008-02-13 07:22:00,1.606,1.606,1.60585,1.60585,87100000.0
2008-02-13 07:23:00,1.60585,1.60585,1.60585,1.60585,20100000.0
2008-02-13 07:24:00,1.60585,1.60585,1.6057,1.60575,22600000.0
2008-02-13 07:25:00,1.60575,1.6058,1.60575,1.6058,76100000.0
2008-02-13 07:26:00,1.6058,1.6058,1.60575,1.60575,70600000.0
2008-02-13 07:27:00,1.60575,1.60585,1.60575,1.6058,34600000.0
2008-02-13 07:28:00,1.6058,1.6058,1.6058,1.6058,9600000.0
2008-02-13 07:29:00,1.6058,1.6058,1.60575,1.6058,10400000.0
2008-02-13 07:30:00,1.6058,1.60585,1.6058,1.60585,24800000.0
2008-02-13 07:31:00,1.60585,1.60585,1.60585,1.60585,20800000.0
2008-02-13 07:32:00,1.60585,1.60585,1.60585,1.60585,12400000.0
2008-02-13 07:33:00,1.60585,1.606,1.60585,1.606,20200000.0
2008-02-13 07:34:00,1.606,1.606,1.60585,1.60595,21300000.0
2008-02-13 07:35:00,1.60595,1.60595,1.60595,1.60595,11200000.0
2008-02-13 07:36:00,1.606,1.606,1.606,1.606,20200000.0
2008-02-13 07:37:00,1.606,1.606,1.606,1.606,29600000.0
2008-02-13 07:38:00,1.606,1.606,1.606,1.606,18600000.0
2008-02-13 07:39:00,1.606,1.606,1.606,1.606,14800000.0
2008-02-13 07:40:00,1.606,1.606,1.606,1.606,12400000.0
2008-02-13 07:41:00,1.606,1.606,1.606,1.606,15000000.0
2008-02-13 07:42:00,1.606,1.606,1.606,1.606,18600000.0
2008-02-13 07:43:00,1.606,1.6061,1.606,1.6061,26200000.0
2008-02-13 07:44:00,1.6061,1.6061,1.6061,1.6061,13800000.0
2008-02-13 07:45:00,1.6061,1.6061,1.6061,1.6061,8400000.0
2008-02-13 07:46:00,1.6061,1.6061,1.6061,1.6061,11400000.0
2008-02-13 07:47:00,1.6061,1.6061,1.60605,1.60605,22600000.0
2008-02-13 07:48:00,1.6061,1.60615,1.60605,1.60605,49700000.0
2008-02-13 07:49:00,1.60605,1.6062,1.606,1.6062,58600000.0
2008-02-13 07:50:00,1.6062,1.60625,1.60615,1.60615,28400000.0
2008-02-13 07:51:00,1.60615,1.6062,1.60615,1.6062,14800000.0
2008-02-13 07:52:00,1.6062,1.6062,1.60615,1.6062,22600000.0
2008-02-13 07:53:00,1.6062,1.6063,1.6061,1.60615,24800000.0
2008-02-13 07:54:00,1.6061,1.6063,1.6061,1.6063,16200000.0
2008-02-13 07:55:00,1.6063,1.6064,1.60625,1.6063,30600000.0
2008-02-13 07:56:00,1.60635,1.6064,1.60625,1.60625,46200000.0
2008-02-13 07:57:00,1.60625,1.6063,1.60625,1.6063,26800000.0
2008-02-13 07:58:00,1.6063,1.6065,1.6063,1.6064,51400000.0
2008-02-13 07:59:00,1.6064,1.6064,1.6062,1.60625,25400000.0
2008-02-13 08:00:00,1.60625,1.60625,1.60605,1.60615,39600000.0
2008-02-13 08:01:00,1.60615,1.60615,1.6061,1.60615,18000000.0
2008-02-13 08:02:00,1.60615,1.60615,1.6061,1.60615,28000000.0
2008-02-13 08:03:00,1.60615,1.6062,1.60615,1.6062,11600000.0
2008-02-13 08:04:00,1.6062,1.6062,1.60615,1.60615,4400000.0
2008-02-13 08:05:00,1.60615,1.60615,1.60605,1.60605,18700000.0
2008-02-13 08:06:00,1.60605,1.6063,1.60605,1.6061,41500000.0
2008-02-13 08:07:00,1.6061,1.6063,1.60605,1.60605,43000000.0
2008-02-13 08:08:00,1.60605,1.60605,1.606,1.606,12800000.0
2008-02-13 08:09:00,1.606,1.6062,1.606,1.606,55900000.0
2008-02-13 08:10:00,1.606,1.6061,1.606,1.6061,40800000.0
2008-02-13 08:11:00,1.6061,1.60625,1.60605,1.60615,45300000.0
2008-02-13 08:12:00,1.60615,1.60615,1.60615,1.60615,2800000.0
2008-02-13 08:13:00,1.6062,1.6062,1.60615,1.60615,13200000.0
2008-02-13 08:14:00,1.60615,1.6062,1.60605,1.60615,34800000.0
2008-02-13 08:15:00,1.60615,1.60615,1.6061,1.60615,19600000.0
2008-02-13 08:16:00,1.60615,1.60625,1.6061,1.6061,22400000.0
2008-02-13 08:17:00,1.6061,1.6061,1.60595,1.606,110400000.0
2008-02-13 08:18:00,1.606,1.606,1.60575,1.60575,155400000.0
2008-02-13 08:19:00,1.60575,1.60575,1.60575,1.60575,53500000.0
2008-02-13 08:20:00,1.60575,1.60595,1.60575,1.6059,67700000.0
2008-02-13 08:21:00,1.6059,1.60595,1.6058,1.60585,30800000.0
2008-02-13 08:22:00,1.60585,1.6059,1.6058,1.6059,26600000.0
2008-02-13 08:23:00,1.6059,1.60605,1.6059,1.606,29600000.0
2008-02-13 08:24:00,1.606,1.606,1.60595,1.606,15200000.0
2008-02-13 08:25:00,1.606,1.6061,1.606,1.6061,16400000.0
2008-02-13 08:26:00,1.6061,1.60615,1.60605,1.60605,23800000.0
2008-02-13 08:27:00,1.60605,1.6061,1.606,1.606,16600000.0
2008-02-13 08:28:00,1.606,1.606,1.60585,1.60585,24400000.0
2008-02-13 08:29:00,1.60585,1.6059,1.60585,1.6059,9600000.0
2008-02-13 08:30:00,1.60595,1.606,1.6059,1.6059,21000000.0
2008-02-13 08:31:00,1.6059,1.60595,1.60575,1.6059,46400000.0
2008-02-13 08:32:00,1.6059,1.6059,1.6058,1.60585,19000000.0
2008-02-13 08:33:00,1.60585,1.60585,1.6055,1.6055,68400000.0
2008-02-13 08:34:00,1.6055,1.60555,1.6053,1.60545,55000000.0
2008-02-13 08:35:00,1.60545,1.6055,1.60515,1.6052,62200000.0
2008-02-13 08:36:00,1.60515,1.6053,1.6051,1.60515,60000000.0
2008-02-13 08:37:00,1.60515,1.6052,1.6049,1.60505,54400000.0
2008-02-13 08:38:00,1.60505,1.6052,1.60505,1.6052,45600000.0
2008-02-13 08:39:00,1.6052,1.6052,1.6049,1.60505,91400000.0
2008-02-13 08:40:00,1.60505,1.6051,1.605,1.60505,31600000.0
2008-02-13 08:41:00,1.60505,1.60515,1.60505,1.60505,25600000.0
2008-02-13 08:42:00,1.60505,1.6051,1.605,1.605,42200000.0
2008-02-13 08:43:00,1.605,1.60505,1.60485,1.6049,36000000.0
2008-02-13 08:44:00,1.6049,1.60525,1.60485,1.60525,51700000.0
2008-02-13 08:45:00,1.6053,1.6054,1.6052,1.6053,66300000.0
2008-02-13 08:46:00,1.6053,1.6053,1.6053,1.6053,21600000.0
2008-02-13 08:47:00,1.6053,1.6053,1.6052,1.6052,32400000.0
2008-02-13 08:48:00,1.6052,1.6053,1.6052,1.6052,35200000.0
2008-02-13 08:49:00,1.6052,1.6053,1.6051,1.60515,61800000.0
2008-02-13 08:50:00,1.60515,1.60525,1.605,1.6051,64900000.0
2008-02-13 08:51:00,1.60515,1.6053,1.60515,1.60515,53800000.0
2008-02-13 08:52:00,1.60515,1.6052,1.6048,1.6049,63600000.0
2008-02-13 08:53:00,1.60495,1.6051,1.6048,1.60505,48400000.0
2008-02-13 08:54:00,1.60505,1.6053,1.60505,1.6052,24800000.0
2008-02-13 08:55:00,1.6052,1.6053,1.60515,1.6052,41800000.0
2008-02-13 08:56:00,1.6052,1.60535,1.6052,1.60535,29800000.0
2008-02-13 08:57:00,1.60535,1.6054,1.60525,1.6053,33600000.0
2008-02-13 08:58:00,1.6053,1.6053,1.60505,1.60505,29400000.0
2008-02-13 08:59:00,1.60505,1.6052,1.6049,1.6052,60400000.0
2008-02-13 09:00:00,1.6052,1.6052,1.605,1.60505,58000000.0
2008-02-13 09:01:00,1.60505,1.60515,1.605,1.6051,44800000.0
2008-02-13 09:02:00,1.6051,1.60515,1.6051,1.60515,18200000.0
2008-02-13 09:03:00,1.60515,1.6052,1.60515,1.60515,52200000.0
2008-02-13 09:04:00,1.60515,1.60515,1.605,1.6051,64200000.0
2008-02-13 09:05:00,1.6051,1.6051,1.6048,1.6049,51600000.0
2008-02-13 09:06:00,1.60495,1.605,1.6048,1.6048,46400000.0
2008-02-13 09:07:00,1.6048,1.60495,1.60455,1.6046,95000000.0
2008-02-13 09:08:00,1.6046,1.60485,1.6045,1.6048,89700000.0
2008-02-13 09:09:00,1.60475,1.60475,1.6045,1.6047,95600000.0
2008-02-13 09:10:00,1.6047,1.6048,1.60465,1.6048,52200000.0
2008-02-13 09:11:00,1.6048,1.6049,1.6048,1.60485,46600000.0
2008-02-13 09:12:00,1.60485,1.60485,1.6046,1.60465,109100000.0
2008-02-13 09:13:00,1.60475,1.6048,1.6046,1.6048,81600000.0
2008-02-13 09:14:00,1.6048,1.6049,1.60475,1.6048,311900000.0
2008-02-13 09:15:00,1.6048,1.6051,1.6048,1.60505,410500000.0
2008-02-13 09:16:00,1.60505,1.6054,1.605,1.6053,241900000.0
2008-02-13 09:17:00,1.6053,1.6053,1.60515,1.6052,249000000.0
2008-02-13 09:18:00,1.6052,1.60535,1.6052,1.60535,60300000.0
2008-02-13 09:19:00,1.60535,1.6054,1.60515,1.6052,87400000.0
2008-02-13 09:20:00,1.6052,1.6053,1.6052,1.6052,49200000.0
2008-02-13 09:21:00,1.6052,1.60535,1.6052,1.6053,11200000.0
2008-02-13 09:22:00,1.6053,1.6053,1.6052,1.6052,32300000.0
2008-02-13 09:23:00,1.60525,1.606,1.60525,1.60565,1130299999.0
2008-02-13 09:24:00,1.60565,1.6059,1.6056,1.60575,459700000.0
2008-02-13 09:25:00,1.60565,1.60565,1.60555,1.6056,83900000.0
2008-02-13 09:26:00,1.6056,1.6057,1.6055,1.6055,249799999.0
2008-02-13 09:27:00,1.6055,1.6057,1.6055,1.6057,95300000.0
2008-02-13 09:28:00,1.6057,1.60575,1.60545,1.60545,394400000.0
2008-02-13 09:29:00,1.60545,1.60545,1.60505,1.6053,258899999.0
2008-02-13 09:30:00,1.6053,1.6053,1.6051,1.6051,229900000.0
2008-02-13 09:31:00,1.6051,1.6054,1.60505,1.6051,232700000.0
2008-02-13 09:32:00,1.60505,1.6052,1.6049,1.605,457900002.0
2008-02-13 09:33:00,1.6049,1.605,1.60465,1.60475,143000000.0
2008-02-13 09:34:00,1.60475,1.6051,1.60475,1.60495,81200000.0
2008-02-13 09:35:00,1.60495,1.6051,1.6049,1.605,88900000.0
2008-02-13 09:36:00,1.605,1.60515,1.605,1.6051,159100000.0
2008-02-13 09:37:00,1.6051,1.60515,1.605,1.6051,100300000.0
2008-02-13 09:38:00,1.6051,1.60545,1.6051,1.6051,76700000.0
2008-02-13 09:39:00,1.6051,1.6054,1.60495,1.60525,111400000.0
2008-02-13 09:40:00,1.6053,1.6054,1.6049,1.605,141400000.0
2008-02-13 09:41:00,1.605,1.60555,1.60495,1.60545,84900000.0
2008-02-13 09:42:00,1.60545,1.6055,1.605,1.6052,103300000.0
2008-02-13 09:43:00,1.6053,1.60535,1.60495,1.605,84100000.0
2008-02-13 09:44:00,1.605,1.60525,1.605,1.60525,78700000.0
2008-02-13 09:45:00,1.60525,1.60535,1.605,1.6052,66800000.0
2008-02-13 09:46:00,1.6052,1.6054,1.60505,1.60525,86300000.0
2008-02-13 09:47:00,1.60525,1.60545,1.60515,1.6052,61100000.0
2008-02-13 09:48:00,1.60525,1.60575,1.6051,1.6055,195900000.0
2008-02-13 09:49:00,1.6055,1.60555,1.6052,1.6053,146900000.0
2008-02-13 09:50:00,1.6053,1.60545,1.60525,1.6053,54200000.0
2008-02-13 09:51:00,1.6053,1.6057,1.6053,1.6054,78900000.0
2008-02-13 09:52:00,1.6054,1.6058,1.6054,1.60575,48800000.0
2008-02-13 09:53:00,1.6057,1.60575,1.6056,1.6056,78700000.0
2008-02-13 09:54:00,1.60555,1.60565,1.6053,1.60565,144200000.0
2008-02-13 09:55:00,1.60565,1.6058,1.60565,1.60575,79600000.0
2008-02-13 09:56:00,1.60575,1.6059,1.60565,1.60565,116800000.0
2008-02-13 09:57:00,1.60565,1.60575,1.60535,1.60545,86800000.0
2008-02-13 09:58:00,1.60545,1.60565,1.6054,1.60545,66000000.0
2008-02-13 09:59:00,1.6054,1.60545,1.6053,1.6054,62200000.0
2008-02-13 10:00:00,1.6054,1.60575,1.6053,1.6057,75400000.0
2008-02-13 10:01:00,1.6057,1.60575,1.60555,1.6057,84800000.0
2008-02-13 10:02:00,1.6057,1.60575,1.60555,1.60555,70900000.0
2008-02-13 10:03:00,1.6055,1.6056,1.605,1.6053,67400000.0
2008-02-13 10:04:00,1.6053,1.6053,1.6051,1.60525,43200000.0
2008-02-13 10:05:00,1.60525,1.6053,1.60515,1.6052,42000000.0
2008-02-13 10:06:00,1.6052,1.60545,1.60515,1.60515,57900000.0
2008-02-13 10:07:00,1.60515,1.60535,1.6051,1.6052,179500000.0
2008-02-13 10:08:00,1.60515,1.60515,1.60505,1.6051,80000000.0
2008-02-13 10:09:00,1.6051,1.6053,1.6051,1.60525,90700000.0
2008-02-13 10:10:00,1.60525,1.6053,1.60495,1.60505,568000009.0
2008-02-13 10:11:00,1.60505,1.60525,1.60505,1.6052,148800000.0
2008-02-13 10:12:00,1.6052,1.6053,1.60505,1.6051,350100005.0
2008-02-13 10:13:00,1.6051,1.6052,1.60505,1.6051,119000000.0
2008-02-13 10:14:00,1.6051,1.6052,1.60505,1.6052,125300000.0
2008-02-13 10:15:00,1.6052,1.6053,1.6052,1.6052,52800000.0
2008-02-13 10:16:00,1.6052,1.6053,1.6051,1.6052,62100000.0
2008-02-13 10:17:00,1.6052,1.60525,1.6051,1.60525,109800000.0
2008-02-13 10:18:00,1.60525,1.6053,1.6052,1.6052,77800000.0
2008-02-13 10:19:00,1.6052,1.60525,1.60515,1.6052,93200000.0
2008-02-13 10:20:00,1.6052,1.6052,1.60505,1.60515,122600001.0
2008-02-13 10:21:00,1.60515,1.6052,1.6051,1.60515,73300000.0
2008-02-13 10:22:00,1.60515,1.6053,1.60515,1.6052,337300000.0
2008-02-13 10:23:00,1.60515,1.60525,1.6051,1.60515,325999998.0
2008-02-13 10:24:00,1.60515,1.60525,1.6051,1.6052,125400000.0
2008-02-13 10:25:00,1.6052,1.60525,1.6051,1.60525,85900000.0
2008-02-13 10:26:00,1.60525,1.60525,1.6051,1.60515,83100000.0
2008-02-13 10:27:00,1.6052,1.6053,1.60515,1.6052,217199999.0
2008-02-13 10:28:00,1.6052,1.6053,1.60515,1.6052,177500000.0
2008-02-13 10:29:00,1.6052,1.6053,1.605,1.60505,151500000.0
2008-02-13 10:30:00,1.6051,1.60515,1.605,1.6051,55700000.0
2008-02-13 10:31:00,1.6051,1.60515,1.6051,1.6051,40200000.0
2008-02-13 10:32:00,1.6051,1.60515,1.60505,1.60515,196600006.0
2008-02-13 10:33:00,1.60515,1.6053,1.6051,1.6053,66600000.0
2008-02-13 10:34:00,1.60525,1.6053,1.60515,1.6052,67000000.0
2008-02-13 10:35:00,1.6052,1.60525,1.6052,1.60525,51400000.0
2008-02-13 10:36:00,1.60525,1.60525,1.6052,1.6052,65200000.0
2008-02-13 10:37:00,1.6052,1.6054,1.6052,1.6053,100100000.0
2008-02-13 10:38:00,1.6053,1.60555,1.6053,1.6055,79600000.0
2008-02-13 10:39:00,1.6055,1.6056,1.6053,1.6055,107700000.0
2008-02-13 10:40:00,1.6055,1.6056,1.6054,1.60555,140500000.0
2008-02-13 10:41:00,1.6055,1.6056,1.60535,1.6055,156500000.0
2008-02-13 10:42:00,1.6055,1.6056,1.6054,1.60545,120900000.0
2008-02-13 10:43:00,1.60545,1.6056,1.6054,1.6055,73900000.0
2008-02-13 10:44:00,1.6055,1.6055,1.6054,1.6055,160900000.0
2008-02-13 10:45:00,1.6055,1.6055,1.6054,1.6055,152900000.0
2008-02-13 10:46:00,1.6055,1.6055,1.6052,1.6053,204500000.0
2008-02-13 10:47:00,1.6053,1.6055,1.60525,1.6053,107500000.0
2008-02-13 10:48:00,1.6053,1.60565,1.6053,1.6056,60900000.0
2008-02-13 10:49:00,1.6056,1.6059,1.6056,1.6059,85900000.0
2008-02-13 10:50:00,1.6059,1.6064,1.6059,1.60595,104100000.0
2008-02-13 10:51:00,1.606,1.60615,1.6058,1.6058,102200000.0
2008-02-13 10:52:00,1.6058,1.6059,1.60565,1.60575,126700000.0
2008-02-13 10:53:00,1.60575,1.60575,1.60565,1.6057,36600000.0
2008-02-13 10:54:00,1.6057,1.60575,1.6056,1.60565,120500000.0
2008-02-13 10:55:00,1.60565,1.6058,1.6056,1.6056,57800000.0
2008-02-13 10:56:00,1.6056,1.6058,1.60555,1.6057,62900000.0
2008-02-13 10:57:00,1.6057,1.6059,1.60565,1.60565,138500000.0
2008-02-13 10:58:00,1.60565,1.60575,1.6056,1.60575,199000000.0
2008-02-13 10:59:00,1.60575,1.6059,1.6057,1.60585,599700000.0
2008-02-13 11:00:00,1.60575,1.60585,1.6057,1.60585,397600000.0
2008-02-13 11:01:00,1.60585,1.60585,1.60575,1.6058,119100000.0
2008-02-13 11:02:00,1.6058,1.6059,1.60565,1.6059,125200000.0
2008-02-13 11:03:00,1.6059,1.6063,1.6059,1.6063,99500000.0
2008-02-13 11:04:00,1.6063,1.6064,1.606,1.6061,194500000.0
2008-02-13 11:05:00,1.60615,1.6062,1.60595,1.60605,84300000.0
2008-02-13 11:06:00,1.60605,1.60645,1.60605,1.6064,88800000.0
2008-02-13 11:07:00,1.6064,1.6065,1.60635,1.60635,102600000.0
2008-02-13 11:08:00,1.6063,1.6064,1.6061,1.6062,71100000.0
2008-02-13 11:09:00,1.6062,1.6063,1.60605,1.6061,89800000.0
2008-02-13 11:10:00,1.6061,1.6063,1.6061,1.6063,63200000.0
2008-02-13 11:11:00,1.6063,1.60635,1.60615,1.6062,59900000.0
2008-02-13 11:12:00,1.6062,1.60625,1.60605,1.60605,45800000.0
2008-02-13 11:13:00,1.606,1.6061,1.6059,1.60605,69600000.0
2008-02-13 11:14:00,1.60605,1.60635,1.60595,1.60615,83900000.0
2008-02-13 11:15:00,1.6061,1.60625,1.60605,1.6061,65000000.0
2008-02-13 11:16:00,1.6061,1.60625,1.60575,1.60605,112599999.0
2008-02-13 11:17:00,1.6061,1.6061,1.6059,1.60605,48000000.0
2008-02-13 11:18:00,1.60605,1.60615,1.606,1.6061,30200000.0
2008-02-13 11:19:00,1.6061,1.60615,1.606,1.60605,32400000.0
2008-02-13 11:20:00,1.60605,1.60605,1.60585,1.6059,50000000.0
2008-02-13 11:21:00,1.6059,1.60605,1.6059,1.6059,109200000.0
2008-02-13 11:22:00,1.6059,1.6064,1.6059,1.60635,256300000.0
2008-02-13 11:23:00,1.6064,1.60655,1.6063,1.6064,308700000.0
2008-02-13 11:24:00,1.60635,1.6065,1.60635,1.6064,518000000.0
2008-02-13 11:25:00,1.60635,1.6064,1.6063,1.6064,85700000.0
2008-02-13 11:26:00,1.6064,1.6066,1.60635,1.60645,76600000.0
2008-02-13 11:27:00,1.60645,1.60645,1.60635,1.6064,164500000.0
2008-02-13 11:28:00,1.60635,1.6065,1.6063,1.6063,51100000.0
2008-02-13 11:29:00,1.60635,1.6064,1.6063,1.6064,29400000.0
2008-02-13 11:30:00,1.6064,1.60655,1.60635,1.60655,65900000.0
2008-02-13 11:31:00,1.60655,1.6071,1.60655,1.607,80600000.0
2008-02-13 11:32:00,1.607,1.60715,1.60695,1.60705,20300000.0
2008-02-13 11:33:00,1.60705,1.6071,1.60695,1.607,11700000.0
2008-02-13 11:34:00,1.60705,1.60725,1.60705,1.6071,15600000.0
2008-02-13 11:35:00,1.6071,1.6071,1.6069,1.6069,25300000.0
2008-02-13 11:36:00,1.6069,1.607,1.6063,1.60675,136500000.0
2008-02-13 11:37:00,1.60675,1.60695,1.6066,1.60675,51500000.0
2008-02-13 11:38:00,1.60675,1.6069,1.60665,1.60685,10400000.0
2008-02-13 11:39:00,1.6068,1.6069,1.6067,1.60675,28800000.0
2008-02-13 11:40:00,1.60675,1.6068,1.6065,1.6067,36000000.0
2008-02-13 11:41:00,1.6067,1.60685,1.6066,1.6067,15000000.0
2008-02-13 11:42:00,1.6067,1.6067,1.60655,1.6067,18600000.0
2008-02-13 11:43:00,1.6067,1.60685,1.6066,1.6068,18900000.0
2008-02-13 11:44:00,1.6068,1.6068,1.6063,1.60635,81800000.0
2008-02-13 11:45:00,1.6063,1.60645,1.6063,1.6063,31700000.0
2008-02-13 11:46:00,1.6063,1.60685,1.6063,1.6067,77300000.0
2008-02-13 11:47:00,1.6067,1.6068,1.6065,1.6066,68300000.0
2008-02-13 11:48:00,1.6066,1.6066,1.60635,1.60635,318900000.0
2008-02-13 11:49:00,1.60635,1.6068,1.6063,1.6066,74600000.0
2008-02-13 11:50:00,1.6066,1.6069,1.6066,1.6069,185800000.0
2008-02-13 11:51:00,1.6069,1.6071,1.6069,1.607,76300000.0
2008-02-13 11:52:00,1.607,1.6072,1.6069,1.60705,131400000.0
2008-02-13 11:53:00,1.60705,1.60705,1.6064,1.6065,139800000.0
2008-02-13 11:54:00,1.6067,1.6068,1.6065,1.60675,36700000.0
2008-02-13 11:55:00,1.60675,1.6068,1.6067,1.6067,120200000.0
2008-02-13 11:56:00,1.6067,1.6068,1.60655,1.60655,75600000.0
2008-02-13 11:57:00,1.60655,1.6066,1.60625,1.6063,42300000.0
2008-02-13 11:58:00,1.6063,1.6063,1.6061,1.6063,60300000.0
2008-02-13 11:59:00,1.60625,1.60665,1.6062,1.60655,317599997.0
2008-02-13 12:00:00,1.60655,1.6066,1.60625,1.6063,167000000.0
2008-02-13 12:01:00,1.6063,1.60635,1.60625,1.6063,29100000.0
2008-02-13 12:02:00,1.6063,1.6069,1.60625,1.6069,102799999.0
2008-02-13 12:03:00,1.60695,1.60695,1.6064,1.6067,33800000.0
2008-02-13 12:04:00,1.6067,1.60675,1.6066,1.60675,11900000.0
2008-02-13 12:05:00,1.60675,1.6068,1.60675,1.60675,11200000.0
2008-02-13 12:06:00,1.60675,1.6069,1.6067,1.6068,51500000.0
2008-02-13 12:07:00,1.6068,1.60685,1.6066,1.6068,15600000.0
2008-02-13 12:08:00,1.6068,1.6069,1.60675,1.60685,19500000.0
2008-02-13 12:09:00,1.60685,1.60685,1.60675,1.60685,29500000.0
2008-02-13 12:10:00,1.60685,1.60695,1.60675,1.6068,74300000.0
2008-02-13 12:11:00,1.6068,1.6069,1.60675,1.60675,41800000.0
2008-02-13 12:12:00,1.60675,1.6071,1.60675,1.6068,73900000.0
2008-02-13 12:13:00,1.6068,1.6071,1.6068,1.6069,74000000.0
2008-02-13 12:14:00,1.6069,1.60705,1.60685,1.60695,19000000.0
2008-02-13 12:15:00,1.60695,1.6074,1.60695,1.60735,166200000.0
2008-02-13 12:16:00,1.60735,1.60775,1.6073,1.6076,67000000.0
2008-02-13 12:17:00,1.6076,1.60765,1.6074,1.6074,333699999.0
2008-02-13 12:18:00,1.60745,1.6076,1.6074,1.6076,275500001.0
2008-02-13 12:19:00,1.6076,1.6077,1.60745,1.6075,143000000.0
2008-02-13 12:20:00,1.6075,1.6075,1.6072,1.6072,69300000.0
2008-02-13 12:21:00,1.6072,1.6074,1.6072,1.6072,57000000.0
2008-02-13 12:22:00,1.6072,1.6073,1.6072,1.60725,76800000.0
2008-02-13 12:23:00,1.6073,1.60765,1.607,1.6074,88700000.0
2008-02-13 12:24:00,1.6074,1.6076,1.6072,1.60755,42300000.0
2008-02-13 12:25:00,1.6075,1.6076,1.60725,1.6074,246199999.0
2008-02-13 12:26:00,1.60735,1.60755,1.6073,1.6075,128600000.0
2008-02-13 12:27:00,1.6075,1.6075,1.60735,1.6074,208900000.0
2008-02-13 12:28:00,1.6074,1.6075,1.6074,1.6075,107400000.0
2008-02-13 12:29:00,1.6075,1.6076,1.6075,1.6076,77300000.0
2008-02-13 12:30:00,1.6077,1.6077,1.60735,1.6074,89100000.0
2008-02-13 12:31:00,1.6074,1.60755,1.60735,1.60755,69000000.0
2008-02-13 12:32:00,1.60755,1.60755,1.6074,1.60745,10200000.0
2008-02-13 12:33:00,1.60745,1.60755,1.60735,1.6074,16400000.0
2008-02-13 12:34:00,1.60735,1.6074,1.607,1.60725,29800000.0
2008-02-13 12:35:00,1.60725,1.60735,1.60715,1.6072,30700000.0
2008-02-13 12:36:00,1.6072,1.6074,1.6072,1.60735,29700000.0
2008-02-13 12:37:00,1.60735,1.60775,1.6073,1.60765,167199998.0
2008-02-13 12:38:00,1.6077,1.60775,1.60755,1.6076,60400000.0
2008-02-13 12:39:00,1.6076,1.60775,1.60755,1.6076,114500000.0
2008-02-13 12:40:00,1.6076,1.6077,1.6075,1.6076,203600000.0
2008-02-13 12:41:00,1.6076,1.6076,1.60755,1.6076,34000000.0
2008-02-13 12:42:00,1.6076,1.60765,1.6076,1.6076,38800000.0
2008-02-13 12:43:00,1.6076,1.60775,1.6076,1.6077,177600000.0
2008-02-13 12:44:00,1.6077,1.6077,1.6076,1.6076,183400000.0
2008-02-13 12:45:00,1.6076,1.6078,1.6074,1.6077,71600000.0
2008-02-13 12:46:00,1.6077,1.60785,1.6076,1.60775,153800000.0
2008-02-13 12:47:00,1.6078,1.6079,1.60765,1.60765,161200000.0
2008-02-13 12:48:00,1.6077,1.6081,1.60765,1.6081,161800000.0
2008-02-13 12:49:00,1.6081,1.6085,1.608,1.6081,103600000.0
2008-02-13 12:50:00,1.60815,1.6084,1.60805,1.6083,86850000.0
2008-02-13 12:51:00,1.6083,1.6084,1.6083,1.6083,38400000.0
2008-02-13 12:52:00,1.6083,1.60855,1.60825,1.60855,27900000.0
2008-02-13 12:53:00,1.60855,1.60865,1.60845,1.6086,16100000.0
2008-02-13 12:54:00,1.6086,1.60905,1.6086,1.60895,63900000.0
2008-02-13 12:55:00,1.60895,1.60915,1.6089,1.6091,52800000.0
2008-02-13 12:56:00,1.6091,1.6092,1.60905,1.60915,38000000.0
2008-02-13 12:57:00,1.60915,1.60925,1.60885,1.60885,130500000.0
2008-02-13 12:58:00,1.60885,1.6092,1.60875,1.6091,64600000.0
2008-02-13 12:59:00,1.6091,1.6091,1.609,1.609,21300000.0
2008-02-13 13:00:00,1.609,1.609,1.60885,1.6089,32400000.0
2008-02-13 13:01:00,1.6089,1.60895,1.6089,1.60895,7000000.0
2008-02-13 13:02:00,1.60895,1.609,1.60865,1.60875,25600000.0
2008-02-13 13:03:00,1.60875,1.60885,1.6086,1.60865,23900000.0
2008-02-13 13:04:00,1.60865,1.6089,1.6086,1.6088,28900000.0
2008-02-13 13:05:00,1.60885,1.60895,1.60875,1.6089,19900000.0
2008-02-13 13:06:00,1.6089,1.60915,1.60865,1.60865,73000000.0
2008-02-13 13:07:00,1.60865,1.60935,1.6086,1.6089,84400000.0
2008-02-13 13:08:00,1.6089,1.60915,1.6088,1.60915,24600000.0
2008-02-13 13:09:00,1.60915,1.60915,1.60895,1.60905,82400000.0
2008-02-13 13:10:00,1.60905,1.60925,1.6089,1.6092,31700000.0
2008-02-13 13:11:00,1.6092,1.6093,1.609,1.60915,47700000.0
2008-02-13 13:12:00,1.60915,1.6093,1.609,1.609,115500000.0
2008-02-13 13:13:00,1.609,1.609,1.60885,1.6089,57100000.0
2008-02-13 13:14:00,1.6089,1.60895,1.6085,1.60855,38400000.0
2008-02-13 13:15:00,1.60855,1.6087,1.6085,1.6087,26900000.0
2008-02-13 13:16:00,1.60875,1.60875,1.60865,1.60865,15300000.0
2008-02-13 13:17:00,1.60865,1.6088,1.60855,1.60855,66800000.0
2008-02-13 13:18:00,1.60855,1.6087,1.60855,1.60865,174200000.0
2008-02-13 13:19:00,1.60865,1.6089,1.6086,1.6087,14100000.0
2008-02-13 13:20:00,1.6087,1.60885,1.6087,1.60885,17900000.0
2008-02-13 13:21:00,1.6089,1.6089,1.6087,1.6088,50400000.0
2008-02-13 13:22:00,1.6088,1.60885,1.60875,1.6088,24200000.0
2008-02-13 13:23:00,1.6088,1.6088,1.6086,1.60865,85200000.0
2008-02-13 13:24:00,1.60875,1.6088,1.6086,1.6088,42200000.0
2008-02-13 13:25:00,1.6088,1.60895,1.60865,1.60895,42200000.0
2008-02-13 13:26:00,1.60895,1.60895,1.6087,1.6087,126000000.0
2008-02-13 13:27:00,1.60875,1.6089,1.60875,1.60885,67200000.0
2008-02-13 13:28:00,1.60885,1.6089,1.6088,1.6089,100700000.0
2008-02-13 13:29:00,1.6089,1.6089,1.60885,1.6089,21200000.0
2008-02-13 13:30:00,1.6089,1.6089,1.6089,1.6089,16800000.0
2008-02-13 13:31:00,1.6089,1.6089,1.6086,1.6087,21700000.0
2008-02-13 13:32:00,1.6087,1.60875,1.60855,1.6087,70800000.0
2008-02-13 13:33:00,1.6087,1.6087,1.60865,1.60865,84600000.0
2008-02-13 13:34:00,1.60865,1.6088,1.60865,1.6087,102400000.0
2008-02-13 13:35:00,1.6087,1.60875,1.60865,1.6087,37300000.0
2008-02-13 13:36:00,1.6087,1.6087,1.6087,1.6087,17800000.0
2008-02-13 13:37:00,1.6087,1.60875,1.60865,1.6087,88400000.0
2008-02-13 13:38:00,1.6087,1.6089,1.60865,1.6088,51700000.0
2008-02-13 13:39:00,1.6088,1.6088,1.6087,1.6088,61700000.0
2008-02-13 13:40:00,1.60875,1.6088,1.6087,1.6087,44400000.0
2008-02-13 13:41:00,1.6087,1.6088,1.6087,1.6088,14400000.0
2008-02-13 13:42:00,1.6088,1.609,1.6088,1.6089,20600000.0
2008-02-13 13:43:00,1.6089,1.60895,1.6088,1.6089,10100000.0
2008-02-13 13:44:00,1.6089,1.6089,1.6089,1.6089,1400000.0
2008-02-13 13:45:00,1.6089,1.60895,1.60885,1.60895,16400000.0
2008-02-13 13:46:00,1.60895,1.60895,1.6089,1.60895,6600000.0
2008-02-13 13:47:00,1.60895,1.60905,1.60885,1.60905,50300000.0
2008-02-13 13:48:00,1.60905,1.6092,1.609,1.6092,66300000.0
2008-02-13 13:49:00,1.6092,1.60925,1.60915,1.60925,15400000.0
2008-02-13 13:50:00,1.60925,1.60925,1.609,1.60915,22800000.0
2008-02-13 13:51:00,1.60915,1.6096,1.6091,1.60935,40200000.0
2008-02-13 13:52:00,1.60935,1.60945,1.6093,1.6094,26800000.0
2008-02-13 13:53:00,1.6094,1.60965,1.6092,1.60955,34600000.0
2008-02-13 13:54:00,1.6095,1.6097,1.6095,1.60955,31900000.0
2008-02-13 13:55:00,1.6095,1.6096,1.60945,1.60955,12600000.0
2008-02-13 13:56:00,1.60955,1.6096,1.60955,1.60955,12500000.0
2008-02-13 13:57:00,1.60955,1.60965,1.6095,1.60955,17300000.0
2008-02-13 13:58:00,1.60955,1.6098,1.6095,1.6098,41200000.0
2008-02-13 13:59:00,1.6098,1.6099,1.60965,1.60965,57400000.0
2008-02-13 14:00:00,1.60965,1.6097,1.6095,1.60955,34500000.0
2008-02-13 14:01:00,1.6096,1.6096,1.6095,1.6095,40000000.0
2008-02-13 14:02:00,1.6095,1.6096,1.6095,1.6096,18400000.0
2008-02-13 14:03:00,1.6096,1.6096,1.6095,1.6095,10700000.0
2008-02-13 14:04:00,1.6095,1.6095,1.60945,1.6095,23600000.0
2008-02-13 14:05:00,1.6095,1.6098,1.6095,1.60965,25200000.0
2008-02-13 14:06:00,1.60965,1.6101,1.60955,1.6101,39600000.0
2008-02-13 14:07:00,1.6101,1.6103,1.6101,1.6103,29000000.0
2008-02-13 14:08:00,1.6103,1.61105,1.6103,1.61075,32200000.0
2008-02-13 14:09:00,1.61075,1.61085,1.6106,1.6108,22200000.0
2008-02-13 14:10:00,1.6108,1.6112,1.6106,1.6106,49600000.0
2008-02-13 14:11:00,1.6106,1.611,1.6106,1.611,23500000.0
2008-02-13 14:12:00,1.611,1.6111,1.6107,1.61075,36500000.0
2008-02-13 14:13:00,1.61075,1.611,1.61075,1.61095,29700000.0
2008-02-13 14:14:00,1.61095,1.611,1.61075,1.6108,8200000.0
2008-02-13 14:15:00,1.6109,1.611,1.61085,1.6109,86100000.0
2008-02-13 14:16:00,1.6109,1.611,1.6109,1.61095,44400000.0
2008-02-13 14:17:00,1.61095,1.61095,1.61085,1.61095,113600000.0
2008-02-13 14:18:00,1.61095,1.6112,1.61095,1.6111,85500000.0
2008-02-13 14:19:00,1.6111,1.61115,1.61085,1.61085,38200000.0
2008-02-13 14:20:00,1.61085,1.6109,1.6107,1.6107,36200000.0
2008-02-13 14:21:00,1.6107,1.61075,1.6106,1.61065,28700000.0
2008-02-13 14:22:00,1.61065,1.61065,1.6105,1.61055,18000000.0
2008-02-13 14:23:00,1.61055,1.6107,1.61055,1.61065,49100000.0
2008-02-13 14:24:00,1.61065,1.6107,1.6106,1.61065,20700000.0
2008-02-13 14:25:00,1.61065,1.6107,1.61065,1.6107,8900000.0
2008-02-13 14:26:00,1.6107,1.6107,1.6106,1.61065,35000000.0
2008-02-13 14:27:00,1.61065,1.6107,1.61045,1.61055,41500000.0
2008-02-13 14:28:00,1.61055,1.6107,1.61055,1.6106,34400000.0
2008-02-13 14:29:00,1.6106,1.6106,1.6106,1.6106,16900000.0
2008-02-13 14:30:00,1.6106,1.6108,1.6105,1.6106,41200000.0
2008-02-13 14:31:00,1.61055,1.6106,1.60995,1.60995,109300000.0
2008-02-13 14:32:00,1.60995,1.61005,1.6098,1.6099,45300000.0
2008-02-13 14:33:00,1.6099,1.6101,1.6099,1.61,18500000.0
2008-02-13 14:34:00,1.61,1.6103,1.61,1.6103,54800000.0
2008-02-13 14:35:00,1.6103,1.6103,1.61005,1.61005,72900000.0
2008-02-13 14:36:00,1.61005,1.6103,1.6098,1.60995,66300000.0
2008-02-13 14:37:00,1.60995,1.6103,1.60995,1.61015,99600000.0
2008-02-13 14:38:00,1.61015,1.6102,1.61005,1.61015,15100000.0
2008-02-13 14:39:00,1.6101,1.6101,1.6099,1.60995,31000000.0
2008-02-13 14:40:00,1.60995,1.6101,1.6099,1.61005,26400000.0
2008-02-13 14:41:00,1.6101,1.6103,1.6101,1.6103,42000000.0
2008-02-13 14:42:00,1.6103,1.61045,1.61015,1.6104,98500000.0
2008-02-13 14:43:00,1.6104,1.6105,1.61015,1.61015,134400001.0
2008-02-13 14:44:00,1.61015,1.61035,1.6101,1.6103,46200000.0
2008-02-13 14:45:00,1.6103,1.6103,1.61,1.61015,63500000.0
2008-02-13 14:46:00,1.61015,1.6103,1.61015,1.6103,60400000.0
2008-02-13 14:47:00,1.6103,1.6104,1.61015,1.6103,166300000.0
2008-02-13 14:48:00,1.6103,1.6104,1.6103,1.6104,143700000.0
2008-02-13 14:49:00,1.6104,1.6105,1.61035,1.6104,56100000.0
2008-02-13 14:50:00,1.6104,1.6105,1.6104,1.6104,65300000.0
2008-02-13 14:51:00,1.6104,1.6104,1.61005,1.61015,191900000.0
2008-02-13 14:52:00,1.61015,1.6102,1.61015,1.61015,275800000.0
2008-02-13 14:53:00,1.61015,1.61015,1.6099,1.61,34400000.0
2008-02-13 14:54:00,1.61,1.61,1.60995,1.60995,130900000.0
2008-02-13 14:55:00,1.60995,1.60995,1.60985,1.6099,96400000.0
2008-02-13 14:56:00,1.6099,1.61,1.60985,1.6099,49300000.0
2008-02-13 14:57:00,1.6099,1.61,1.6099,1.6099,27100000.0
2008-02-13 14:58:00,1.6099,1.6099,1.6096,1.6096,70600000.0
2008-02-13 14:59:00,1.6096,1.6097,1.6093,1.6095,88700000.0
2008-02-13 15:00:00,1.6095,1.6095,1.60925,1.60925,47100000.0
2008-02-13 15:01:00,1.60925,1.6093,1.6091,1.6093,22400000.0
2008-02-13 15:02:00,1.6093,1.60945,1.60925,1.60925,52200000.0
2008-02-13 15:03:00,1.60925,1.6093,1.6091,1.6092,46000000.0
2008-02-13 15:04:00,1.6092,1.60925,1.6092,1.6092,19500000.0
2008-02-13 15:05:00,1.6092,1.6092,1.6092,1.6092,18400000.0
2008-02-13 15:06:00,1.6092,1.6092,1.60915,1.6092,20200000.0
2008-02-13 15:07:00,1.6092,1.6092,1.6091,1.60915,17800000.0
2008-02-13 15:08:00,1.60915,1.6092,1.6091,1.6092,38200000.0
2008-02-13 15:09:00,1.6092,1.6093,1.6091,1.6092,90400000.0
2008-02-13 15:10:00,1.6092,1.6092,1.609,1.6091,60900000.0
2008-02-13 15:11:00,1.6091,1.6091,1.60895,1.609,78500000.0
2008-02-13 15:12:00,1.609,1.60905,1.6089,1.6089,41100000.0
2008-02-13 15:13:00,1.6089,1.60905,1.6088,1.60885,121300000.0
2008-02-13 15:14:00,1.6088,1.6089,1.6082,1.60835,224700000.0
2008-02-13 15:15:00,1.60835,1.6086,1.6081,1.6086,76200000.0
2008-02-13 15:16:00,1.6086,1.6088,1.6086,1.6088,34400000.0
2008-02-13 15:17:00,1.6088,1.60895,1.6088,1.6088,25600000.0
2008-02-13 15:18:00,1.6088,1.609,1.6088,1.609,70100000.0
2008-02-13 15:19:00,1.609,1.6091,1.60895,1.6091,43900000.0
2008-02-13 15:20:00,1.6091,1.6093,1.6091,1.6092,22900000.0
2008-02-13 15:21:00,1.6092,1.6093,1.6092,1.60925,18000000.0
2008-02-13 15:22:00,1.60925,1.6093,1.60925,1.6093,23900000.0
2008-02-13 15:23:00,1.6093,1.60935,1.60925,1.6093,40000000.0
2008-02-13 15:24:00,1.6093,1.6093,1.6089,1.60895,37200000.0
2008-02-13 15:25:00,1.60895,1.6091,1.6089,1.6091,40400000.0
2008-02-13 15:26:00,1.6091,1.6091,1.60905,1.60905,49700000.0
2008-02-13 15:27:00,1.60905,1.60905,1.60885,1.60885,74300000.0
2008-02-13 15:28:00,1.60885,1.6089,1.6088,1.60885,45500000.0
2008-02-13 15:29:00,1.60885,1.6089,1.60855,1.60875,81300000.0
2008-02-13 15:30:00,1.60875,1.61095,1.60855,1.6108,264000000.0
2008-02-13 15:31:00,1.61085,1.61265,1.61075,1.61265,348700000.0
2008-02-13 15:32:00,1.6127,1.6132,1.6123,1.613,74400000.0
2008-02-13 15:33:00,1.61285,1.61285,1.612,1.61205,167700000.0
2008-02-13 15:34:00,1.61205,1.6122,1.6116,1.612,146400000.0
2008-02-13 15:35:00,1.61205,1.6121,1.61185,1.61205,66800000.0
2008-02-13 15:36:00,1.6121,1.6129,1.61205,1.6129,82900000.0
2008-02-13 15:37:00,1.6129,1.61385,1.6129,1.6132,118800000.0
2008-02-13 15:38:00,1.6132,1.6138,1.6132,1.6138,71400000.0
2008-02-13 15:39:00,1.6138,1.61435,1.6136,1.6142,249900000.0
2008-02-13 15:40:00,1.6141,1.6145,1.6138,1.6138,132300000.0
2008-02-13 15:41:00,1.6138,1.61385,1.6136,1.6137,151900000.0
2008-02-13 15:42:00,1.61365,1.614,1.61355,1.614,177200000.0
2008-02-13 15:43:00,1.614,1.6143,1.6138,1.61395,531400000.0
2008-02-13 15:44:00,1.6141,1.61425,1.6137,1.6138,247500000.0
2008-02-13 15:45:00,1.6138,1.6142,1.6137,1.6142,246200001.0
2008-02-13 15:46:00,1.61425,1.6146,1.6141,1.6142,211400000.0
2008-02-13 15:47:00,1.6142,1.6144,1.61415,1.6143,236805000.0
2008-02-13 15:48:00,1.6143,1.6145,1.6142,1.6143,212300000.0
2008-02-13 15:49:00,1.6143,1.61455,1.6143,1.6143,245400000.0
2008-02-13 15:50:00,1.6143,1.61445,1.61415,1.61415,405894997.0
2008-02-13 15:51:00,1.61415,1.6146,1.61415,1.61445,914449990.0
2008-02-13 15:52:00,1.61445,1.6145,1.61425,1.6144,111100000.0
2008-02-13 15:53:00,1.6144,1.6144,1.6138,1.6139,186300000.0
2008-02-13 15:54:00,1.6139,1.6141,1.6139,1.614,45400000.0
2008-02-13 15:55:00,1.614,1.614,1.61375,1.6139,53300000.0
2008-02-13 15:56:00,1.6139,1.614,1.6138,1.6139,63400000.0
2008-02-13 15:57:00,1.6139,1.6144,1.61385,1.61435,85100000.0
2008-02-13 15:58:00,1.6142,1.6147,1.6141,1.6145,72560000.0
2008-02-13 15:59:00,1.6144,1.61465,1.6143,1.61455,44000000.0
2008-02-13 16:00:00,1.61455,1.6156,1.61455,1.61555,175000000.0
2008-02-13 16:01:00,1.61555,1.6156,1.61475,1.615,268835000.0
2008-02-13 16:02:00,1.61505,1.61505,1.6144,1.6144,247500000.0
2008-02-13 16:03:00,1.6144,1.6147,1.6143,1.6144,218320000.0
2008-02-13 16:04:00,1.6144,1.6145,1.6143,1.6143,156210001.0
2008-02-13 16:05:00,1.6144,1.6145,1.6141,1.6141,309100000.0
2008-02-13 16:06:00,1.6141,1.6141,1.6137,1.61375,419305000.0
2008-02-13 16:07:00,1.61375,1.61385,1.61355,1.61355,658500001.0
2008-02-13 16:08:00,1.61355,1.61385,1.6135,1.6138,243504999.0
2008-02-13 16:09:00,1.6138,1.6139,1.61355,1.6137,285500000.0
2008-02-13 16:10:00,1.6137,1.61385,1.61355,1.61365,261830000.0
2008-02-13 16:11:00,1.61365,1.6137,1.61365,1.6137,114800000.0
2008-02-13 16:12:00,1.6137,1.6138,1.6137,1.61375,166834998.0
2008-02-13 16:13:00,1.61375,1.61385,1.6137,1.61375,143805000.0
2008-02-13 16:14:00,1.61375,1.6138,1.61335,1.61375,173800000.0
2008-02-13 16:15:00,1.61375,1.61385,1.6137,1.61385,40800000.0
2008-02-13 16:16:00,1.61385,1.6141,1.6135,1.61365,302700000.0
2008-02-13 16:17:00,1.61365,1.6138,1.6135,1.61365,154805001.0
2008-02-13 16:18:00,1.61365,1.6137,1.6135,1.6136,187100000.0
2008-02-13 16:19:00,1.6136,1.61375,1.6135,1.61365,111905000.0
2008-02-13 16:20:00,1.61365,1.61365,1.6135,1.61355,94500000.0
2008-02-13 16:21:00,1.6135,1.6137,1.6134,1.61365,352630001.0
2008-02-13 16:22:00,1.61365,1.614,1.61365,1.6139,604780000.0
2008-02-13 16:23:00,1.6139,1.6139,1.6136,1.6136,115400000.0
2008-02-13 16:24:00,1.6136,1.6137,1.6135,1.6135,66205000.0
2008-02-13 16:25:00,1.6135,1.6138,1.6135,1.6137,301600000.0
2008-02-13 16:26:00,1.61365,1.61465,1.61355,1.6144,411300001.0
2008-02-13 16:27:00,1.6144,1.6144,1.61385,1.61405,113600000.0
2008-02-13 16:28:00,1.61405,1.61425,1.61395,1.6141,108000000.0
2008-02-13 16:29:00,1.6141,1.6142,1.6141,1.6142,127810000.0
2008-02-13 16:30:00,1.6142,1.61475,1.614,1.6146,144705000.0
2008-02-13 16:31:00,1.6146,1.6147,1.61425,1.6143,747695001.0
2008-02-13 16:32:00,1.61425,1.61445,1.614,1.6142,543060000.0
2008-02-13 16:33:00,1.6142,1.6144,1.6139,1.61425,150900000.0
2008-02-13 16:34:00,1.61425,1.6146,1.61425,1.6145,125000000.0
2008-02-13 16:35:00,1.61455,1.6147,1.6142,1.6146,125800000.0
2008-02-13 16:36:00,1.6146,1.61495,1.6145,1.61475,426580000.0
2008-02-13 16:37:00,1.61475,1.615,1.6146,1.61475,384325000.0
2008-02-13 16:38:00,1.61475,1.61485,1.6143,1.6144,145500000.0
2008-02-13 16:39:00,1.6144,1.6148,1.6143,1.61435,181610000.0
2008-02-13 16:40:00,1.6144,1.61455,1.61425,1.6143,160599999.0
2008-02-13 16:41:00,1.6143,1.61455,1.614,1.61405,292599999.0
2008-02-13 16:42:00,1.614,1.61405,1.61355,1.6136,219605000.0
2008-02-13 16:43:00,1.6136,1.61365,1.6134,1.6134,283630000.0
2008-02-13 16:44:00,1.6134,1.61375,1.61315,1.61365,219599999.0
2008-02-13 16:45:00,1.61365,1.61375,1.6135,1.6137,132200000.0
2008-02-13 16:46:00,1.6137,1.6138,1.6136,1.61375,162035000.0
2008-02-13 16:47:00,1.6137,1.614,1.6136,1.6137,123600000.0
2008-02-13 16:48:00,1.6137,1.6141,1.6136,1.6137,201200000.0
2008-02-13 16:49:00,1.6137,1.614,1.6137,1.614,130400000.0
2008-02-13 16:50:00,1.614,1.614,1.6137,1.6137,101405000.0
2008-02-13 16:51:00,1.61365,1.6142,1.6135,1.61395,113710000.0
2008-02-13 16:52:00,1.61395,1.6143,1.61395,1.61425,234499999.0
2008-02-13 16:53:00,1.6143,1.61435,1.61415,1.61425,160900000.0
2008-02-13 16:54:00,1.6143,1.6143,1.61385,1.61385,41600000.0
2008-02-13 16:55:00,1.61385,1.614,1.6138,1.61385,89500000.0
2008-02-13 16:56:00,1.6139,1.61415,1.6138,1.61415,259300000.0
2008-02-13 16:57:00,1.61415,1.6142,1.614,1.6141,97000000.0
2008-02-13 16:58:00,1.6141,1.61435,1.61375,1.614,126700000.0
2008-02-13 16:59:00,1.614,1.6142,1.61385,1.61385,118200000.0
2008-02-13 17:00:00,1.61385,1.6141,1.61385,1.61395,216500000.0
2008-02-13 17:01:00,1.61395,1.61445,1.61395,1.61425,111000000.0
2008-02-13 17:02:00,1.61425,1.61425,1.6138,1.6138,47705000.0
2008-02-13 17:03:00,1.61385,1.6141,1.6138,1.61385,65300000.0
2008-02-13 17:04:00,1.61385,1.614,1.6137,1.6137,105505000.0
2008-02-13 17:05:00,1.6137,1.6138,1.61365,1.61365,39900000.0
2008-02-13 17:06:00,1.61365,1.61375,1.6131,1.61335,146999999.0
2008-02-13 17:07:00,1.61335,1.6136,1.61325,1.6133,185900000.0
2008-02-13 17:08:00,1.6133,1.6134,1.61325,1.61325,168735000.0
2008-02-13 17:09:00,1.61325,1.61345,1.61325,1.6134,158005000.0
2008-02-13 17:10:00,1.6134,1.6136,1.6133,1.6136,234700000.0
2008-02-13 17:11:00,1.6136,1.61365,1.6134,1.61365,45800000.0
2008-02-13 17:12:00,1.61365,1.61405,1.61365,1.61395,188205000.0
2008-02-13 17:13:00,1.614,1.6144,1.61395,1.6142,98200000.0
2008-02-13 17:14:00,1.6142,1.61425,1.6141,1.6142,74700000.0
2008-02-13 17:15:00,1.6142,1.61425,1.61375,1.6139,88060000.0
2008-02-13 17:16:00,1.6139,1.614,1.6138,1.614,55400000.0
2008-02-13 17:17:00,1.614,1.614,1.6138,1.61385,50100000.0
2008-02-13 17:18:00,1.61385,1.61385,1.6135,1.61375,129325000.0
2008-02-13 17:19:00,1.6137,1.6137,1.61345,1.6135,154804999.0
2008-02-13 17:20:00,1.6135,1.61365,1.6134,1.61355,83500000.0
2008-02-13 17:21:00,1.61355,1.61355,1.61345,1.61355,45900000.0
2008-02-13 17:22:00,1.61355,1.61355,1.6133,1.6134,83405000.0
2008-02-13 17:23:00,1.6134,1.6134,1.6132,1.61325,116900000.0
2008-02-13 17:24:00,1.61325,1.6134,1.6132,1.6134,117500000.0
2008-02-13 17:25:00,1.6134,1.6134,1.613,1.613,331109999.0
2008-02-13 17:26:00,1.613,1.6132,1.61285,1.61295,241000001.0
2008-02-13 17:27:00,1.61295,1.61295,1.6126,1.6126,262100000.0
2008-02-13 17:28:00,1.6125,1.6126,1.6122,1.61255,336205000.0
2008-02-13 17:29:00,1.61255,1.61275,1.6125,1.6127,254900000.0
2008-02-13 17:30:00,1.6127,1.613,1.6123,1.6124,460999998.0
2008-02-13 17:31:00,1.6124,1.6124,1.61215,1.61235,938430001.0
2008-02-13 17:32:00,1.61235,1.6127,1.6122,1.61255,296500000.0
2008-02-13 17:33:00,1.61265,1.6128,1.61255,1.6127,177900000.0
2008-02-13 17:34:00,1.6127,1.6132,1.61265,1.6132,248200001.0
2008-02-13 17:35:00,1.6132,1.6134,1.61275,1.6128,234600000.0
2008-02-13 17:36:00,1.6128,1.6129,1.6121,1.6124,500605002.0
2008-02-13 17:37:00,1.6123,1.6126,1.6123,1.6126,454900000.0
2008-02-13 17:38:00,1.6126,1.6126,1.6124,1.6125,250105000.0
2008-02-13 17:39:00,1.6125,1.6125,1.6123,1.61245,225100000.0
2008-02-13 17:40:00,1.61245,1.61245,1.6123,1.6123,77000000.0
2008-02-13 17:41:00,1.6123,1.6123,1.61195,1.61195,133100000.0
2008-02-13 17:42:00,1.61195,1.612,1.61155,1.6116,99105000.0
2008-02-13 17:43:00,1.6116,1.6118,1.61155,1.6116,167600000.0
2008-02-13 17:44:00,1.6116,1.6116,1.6113,1.6116,353705000.0
2008-02-13 17:45:00,1.6116,1.6119,1.61145,1.61185,344349996.0
2008-02-13 17:46:00,1.61185,1.61205,1.6118,1.6118,64305000.0
2008-02-13 17:47:00,1.61185,1.61195,1.6116,1.6118,44700000.0
2008-02-13 17:48:00,1.6118,1.61205,1.6118,1.612,43300000.0
2008-02-13 17:49:00,1.612,1.612,1.6119,1.6119,23800000.0
2008-02-13 17:50:00,1.6119,1.61195,1.6117,1.61195,62500001.0
2008-02-13 17:51:00,1.61195,1.6122,1.6119,1.6122,26700000.0
2008-02-13 17:52:00,1.6122,1.61235,1.6121,1.61225,44900000.0
2008-02-13 17:53:00,1.61225,1.6123,1.6118,1.612,73600000.0
2008-02-13 17:54:00,1.612,1.6125,1.612,1.6125,129100000.0
2008-02-13 17:55:00,1.6125,1.61255,1.61235,1.61255,30900000.0
2008-02-13 17:56:00,1.6125,1.6127,1.6124,1.6127,100900000.0
2008-02-13 17:57:00,1.61275,1.6132,1.6127,1.6131,310000000.0
2008-02-13 17:58:00,1.61315,1.61345,1.61305,1.61335,99800000.0
2008-02-13 17:59:00,1.61335,1.6138,1.61335,1.6136,74700000.0
2008-02-13 18:00:00,1.6136,1.61365,1.61335,1.61335,147100000.0
2008-02-13 18:01:00,1.61335,1.6135,1.61315,1.61325,238100001.0
2008-02-13 18:02:00,1.61325,1.61325,1.61305,1.6131,108700000.0
2008-02-13 18:03:00,1.61315,1.6133,1.61305,1.61315,625100004.0
2008-02-13 18:04:00,1.61315,1.6132,1.61305,1.61315,556400000.0
2008-02-13 18:05:00,1.61315,1.61315,1.61295,1.61295,226300000.0
2008-02-13 18:06:00,1.61295,1.61305,1.61285,1.61295,1381300003.0
2008-02-13 18:07:00,1.61295,1.6132,1.6129,1.6131,413700001.0
2008-02-13 18:08:00,1.6131,1.6132,1.613,1.61315,203300000.0
2008-02-13 18:09:00,1.61315,1.61335,1.613,1.6133,235200000.0
2008-02-13 18:10:00,1.6133,1.61365,1.6133,1.6136,129600002.0
2008-02-13 18:11:00,1.6137,1.61385,1.61355,1.6137,87700000.0
2008-02-13 18:12:00,1.6137,1.61375,1.6136,1.61365,135400000.0
2008-02-13 18:13:00,1.61365,1.6137,1.6133,1.61335,127100000.0
2008-02-13 18:14:00,1.61335,1.6135,1.61325,1.6133,256400000.0
2008-02-13 18:15:00,1.6133,1.6136,1.61325,1.6135,328710000.0
2008-02-13 18:16:00,1.6135,1.6135,1.61325,1.6133,269300000.0
2008-02-13 18:17:00,1.6133,1.6134,1.6133,1.6133,67800001.0
2008-02-13 18:18:00,1.6133,1.6134,1.6132,1.6133,214500000.0
2008-02-13 18:19:00,1.6133,1.6133,1.61325,1.61325,98100000.0
2008-02-13 18:20:00,1.61325,1.6133,1.61315,1.61325,167100000.0
2008-02-13 18:21:00,1.61325,1.6133,1.6131,1.6132,842570008.0
2008-02-13 18:22:00,1.6132,1.61325,1.6131,1.6132,198600000.0
2008-02-13 18:23:00,1.6132,1.6132,1.613,1.613,313940000.0
2008-02-13 18:24:00,1.613,1.6131,1.6129,1.613,113600000.0
2008-02-13 18:25:00,1.613,1.61325,1.6129,1.61315,175500000.0
2008-02-13 18:26:00,1.61315,1.61345,1.61315,1.6134,160400000.0
2008-02-13 18:27:00,1.6134,1.61385,1.6134,1.61375,61900000.0
2008-02-13 18:28:00,1.61375,1.6138,1.6136,1.6137,593999998.0
2008-02-13 18:29:00,1.6137,1.6141,1.6137,1.614,464200001.0
2008-02-13 18:30:00,1.614,1.6143,1.6139,1.6143,412599999.0
2008-02-13 18:31:00,1.6143,1.6143,1.6141,1.6142,255305000.0
2008-02-13 18:32:00,1.6142,1.6142,1.61395,1.614,312799999.0
2008-02-13 18:33:00,1.614,1.614,1.61365,1.61375,1372700002.0
2008-02-13 18:34:00,1.61375,1.6142,1.61375,1.61415,261100000.0
2008-02-13 18:35:00,1.61415,1.6142,1.61415,1.61415,78900000.0
2008-02-13 18:36:00,1.61415,1.6142,1.6141,1.6141,188405000.0
2008-02-13 18:37:00,1.61415,1.6142,1.61395,1.6141,311800000.0
2008-02-13 18:38:00,1.6141,1.6141,1.614,1.6141,222805000.0
2008-02-13 18:39:00,1.6141,1.61415,1.614,1.6141,213200000.0
2008-02-13 18:40:00,1.61405,1.6141,1.614,1.61405,201700000.0
2008-02-13 18:41:00,1.61405,1.6141,1.614,1.614,166005000.0
2008-02-13 18:42:00,1.614,1.61415,1.614,1.61415,199005000.0
2008-02-13 18:43:00,1.61415,1.6145,1.61415,1.61445,152900000.0
2008-02-13 18:44:00,1.6144,1.6145,1.61405,1.61415,287705000.0
2008-02-13 18:45:00,1.61415,1.61435,1.61405,1.61415,160800000.0
2008-02-13 18:46:00,1.61415,1.61425,1.61405,1.6141,178135000.0
2008-02-13 18:47:00,1.6141,1.6142,1.6139,1.6141,85105000.0
2008-02-13 18:48:00,1.6141,1.6143,1.61395,1.6143,288030001.0
2008-02-13 18:49:00,1.6143,1.61435,1.6142,1.6143,218300000.0
2008-02-13 18:50:00,1.6143,1.6143,1.6142,1.6142,174200000.0
2008-02-13 18:51:00,1.6142,1.61425,1.61415,1.6142,168000000.0
2008-02-13 18:52:00,1.6142,1.6142,1.61415,1.6142,165505000.0
2008-02-13 18:53:00,1.6142,1.6142,1.6136,1.61375,504710000.0
2008-02-13 18:54:00,1.61375,1.6138,1.6136,1.6137,260000001.0
2008-02-13 18:55:00,1.6137,1.61375,1.61355,1.61355,519800000.0
2008-02-13 18:56:00,1.61355,1.6137,1.61335,1.6134,151300000.0
2008-02-13 18:57:00,1.6134,1.6135,1.61335,1.6134,137300000.0
2008-02-13 18:58:00,1.6134,1.6136,1.61335,1.61335,163200000.0
2008-02-13 18:59:00,1.61335,1.6135,1.61325,1.6133,275500000.0
2008-02-13 19:00:00,1.6133,1.6133,1.6132,1.6132,185300000.0
2008-02-13 19:01:00,1.6131,1.6134,1.6131,1.6134,166300000.0
2008-02-13 19:02:00,1.6134,1.6135,1.6132,1.6133,97500000.0
2008-02-13 19:03:00,1.6133,1.6133,1.6133,1.6133,81400000.0
2008-02-13 19:04:00,1.6133,1.6137,1.6133,1.6137,194600000.0
2008-02-13 19:05:00,1.6137,1.61385,1.6135,1.6135,91700000.0
2008-02-13 19:06:00,1.6135,1.61405,1.6135,1.6139,193600000.0
2008-02-13 19:07:00,1.6139,1.61415,1.61385,1.61395,141200000.0
2008-02-13 19:08:00,1.61395,1.61405,1.61395,1.614,93800000.0
2008-02-13 19:09:00,1.614,1.6144,1.6139,1.6144,217200000.0
2008-02-13 19:10:00,1.6144,1.6153,1.6144,1.61515,182600000.0
2008-02-13 19:11:00,1.61515,1.6153,1.61505,1.6151,129900000.0
2008-02-13 19:12:00,1.6151,1.6151,1.6147,1.6148,78200000.0
2008-02-13 19:13:00,1.6148,1.6154,1.6148,1.6154,383700000.0
2008-02-13 19:14:00,1.6154,1.6154,1.6151,1.6151,234800000.0
2008-02-13 19:15:00,1.61505,1.61535,1.61495,1.6151,101100000.0
2008-02-13 19:16:00,1.6151,1.6151,1.6148,1.6148,192010000.0
2008-02-13 19:17:00,1.6148,1.61485,1.6146,1.61475,209100000.0
2008-02-13 19:18:00,1.61475,1.6148,1.6147,1.6147,78900000.0
2008-02-13 19:19:00,1.61475,1.6149,1.61465,1.6147,187800000.0
2008-02-13 19:20:00,1.6147,1.615,1.61465,1.615,148005001.0
2008-02-13 19:21:00,1.615,1.6151,1.61485,1.6149,141100000.0
2008-02-13 19:22:00,1.6149,1.615,1.61475,1.61475,133405000.0
2008-02-13 19:23:00,1.61475,1.6148,1.6145,1.6145,188930000.0
2008-02-13 19:24:00,1.6145,1.6145,1.61425,1.6143,142200000.0
2008-02-13 19:25:00,1.6143,1.6146,1.6143,1.61445,298000000.0
2008-02-13 19:26:00,1.61445,1.6146,1.61445,1.6145,51830000.0
2008-02-13 19:27:00,1.6145,1.6146,1.61445,1.6146,29300000.0
2008-02-13 19:28:00,1.6146,1.6146,1.6145,1.6145,16500000.0
2008-02-13 19:29:00,1.6145,1.6145,1.61435,1.6144,36200000.0
2008-02-13 19:30:00,1.6144,1.6145,1.61435,1.61445,127600000.0
2008-02-13 19:31:00,1.61445,1.6145,1.61445,1.61445,19700000.0
2008-02-13 19:32:00,1.61445,1.6145,1.61445,1.6145,72700000.0
2008-02-13 19:33:00,1.6145,1.6146,1.6145,1.6146,242600000.0
2008-02-13 19:34:00,1.6146,1.6146,1.61455,1.6146,319400000.0
2008-02-13 19:35:00,1.6147,1.6148,1.6146,1.6148,286800000.0
2008-02-13 19:36:00,1.6148,1.6148,1.6146,1.61465,87200000.0
2008-02-13 19:37:00,1.61465,1.6148,1.6145,1.6146,71100000.0
2008-02-13 19:38:00,1.6146,1.6148,1.6146,1.61475,14400000.0
2008-02-13 19:39:00,1.61475,1.6148,1.6147,1.6147,17200000.0
2008-02-13 19:40:00,1.6147,1.61485,1.6147,1.6148,54700000.0
2008-02-13 19:41:00,1.6148,1.6149,1.6148,1.61485,15800000.0
2008-02-13 19:42:00,1.61485,1.61485,1.6148,1.6148,5400000.0
2008-02-13 19:43:00,1.6148,1.6149,1.6146,1.6146,18600000.0
2008-02-13 19:44:00,1.6146,1.6147,1.6146,1.61465,12600000.0
2008-02-13 19:45:00,1.61465,1.61465,1.6146,1.6146,9000000.0
2008-02-13 19:46:00,1.6146,1.6147,1.6146,1.6147,9400000.0
2008-02-13 19:47:00,1.6147,1.6147,1.6146,1.6146,12400000.0
2008-02-13 19:48:00,1.61455,1.61465,1.61445,1.6146,286900000.0
2008-02-13 19:49:00,1.6146,1.61465,1.6146,1.61465,3600000.0
2008-02-13 19:50:00,1.6148,1.6148,1.6147,1.6147,18200000.0
2008-02-13 19:51:00,1.6147,1.61485,1.61465,1.61465,44700000.0
2008-02-13 19:52:00,1.61475,1.61475,1.6146,1.6146,75900000.0
2008-02-13 19:53:00,1.6147,1.61475,1.6146,1.61475,17500000.0
2008-02-13 19:54:00,1.61485,1.6149,1.6148,1.61485,31100000.0
2008-02-13 19:55:00,1.61485,1.61485,1.61485,1.61485,8200000.0
2008-02-13 19:56:00,1.61485,1.61485,1.6148,1.61485,36600000.0
2008-02-13 19:57:00,1.61485,1.615,1.6148,1.615,61300000.0
2008-02-13 19:58:00,1.615,1.6151,1.61495,1.6151,138100000.0
2008-02-13 19:59:00,1.6151,1.6152,1.61495,1.61505,147200001.0
2008-02-13 20:00:00,1.61505,1.61525,1.615,1.6151,138800000.0
2008-02-13 20:01:00,1.6151,1.6155,1.61495,1.61535,119805000.0
2008-02-13 20:02:00,1.61535,1.61535,1.61525,1.61525,63799999.0
2008-02-13 20:03:00,1.61525,1.6153,1.6152,1.61525,58600000.0
2008-02-13 20:04:00,1.61525,1.61535,1.61525,1.61535,77100000.0
2008-02-13 20:05:00,1.61535,1.61535,1.61525,1.6153,31600000.0
2008-02-13 20:06:00,1.61535,1.6154,1.61515,1.6152,86400000.0
2008-02-13 20:07:00,1.6152,1.6156,1.6152,1.6156,82200000.0
2008-02-13 20:08:00,1.6156,1.6156,1.61545,1.61555,49700000.0
2008-02-13 20:09:00,1.61555,1.61555,1.6155,1.6155,81400000.0
2008-02-13 20:10:00,1.6155,1.6156,1.6155,1.6155,123400000.0
2008-02-13 20:11:00,1.6155,1.61555,1.61495,1.6151,157805000.0
2008-02-13 20:12:00,1.6151,1.61525,1.615,1.61515,251500000.0
2008-02-13 20:13:00,1.61515,1.61525,1.61515,1.6152,50700000.0
2008-02-13 20:14:00,1.6152,1.61525,1.6152,1.61525,125700000.0
2008-02-13 20:15:00,1.61525,1.6153,1.61525,1.61525,120400000.0
2008-02-13 20:16:00,1.61525,1.6153,1.61525,1.61525,65900000.0
2008-02-13 20:17:00,1.61525,1.61535,1.6152,1.61535,27100000.0
2008-02-13 20:18:00,1.61535,1.6154,1.61535,1.6154,51000000.0
2008-02-13 20:19:00,1.6154,1.6156,1.6154,1.6155,40000000.0
2008-02-13 20:20:00,1.6155,1.61575,1.6155,1.61575,88400000.0
2008-02-13 20:21:00,1.61575,1.61575,1.6156,1.6157,17500000.0
2008-02-13 20:22:00,1.6157,1.61575,1.6156,1.6157,21600000.0
2008-02-13 20:23:00,1.6157,1.6157,1.61565,1.6157,8000000.0
2008-02-13 20:24:00,1.61575,1.61575,1.6156,1.6156,21200000.0
2008-02-13 20:25:00,1.6156,1.6157,1.6156,1.6157,27800000.0
2008-02-13 20:26:00,1.6157,1.61575,1.6157,1.6157,11900000.0
2008-02-13 20:27:00,1.6157,1.61575,1.61565,1.6157,11700000.0
2008-02-13 20:28:00,1.6157,1.6158,1.61565,1.6158,5200000.0
2008-02-13 20:29:00,1.6158,1.6158,1.6157,1.6157,231300000.0
2008-02-13 20:30:00,1.6157,1.6157,1.61565,1.61565,134800000.0
2008-02-13 20:31:00,1.61565,1.6158,1.61555,1.61555,181700000.0
2008-02-13 20:32:00,1.61555,1.61555,1.61545,1.6155,252505000.0
2008-02-13 20:33:00,1.6155,1.6155,1.61545,1.6155,35600000.0
2008-02-13 20:34:00,1.6155,1.6155,1.6155,1.6155,15800000.0
2008-02-13 20:35:00,1.6155,1.6155,1.6155,1.6155,17300000.0
2008-02-13 20:36:00,1.6155,1.61555,1.6155,1.61555,61800000.0
2008-02-13 20:37:00,1.61555,1.6157,1.6155,1.6156,16600000.0
2008-02-13 20:38:00,1.6156,1.6156,1.61555,1.6156,85900000.0
2008-02-13 20:39:00,1.6156,1.6156,1.6156,1.6156,4700000.0
2008-02-13 20:40:00,1.6156,1.6156,1.61555,1.6156,146305000.0
2008-02-13 20:41:00,1.6156,1.6156,1.61555,1.6156,99000001.0
2008-02-13 20:42:00,1.6156,1.6156,1.61555,1.61555,172905000.0
2008-02-13 20:43:00,1.61555,1.61575,1.61555,1.61575,175705000.0
2008-02-13 20:44:00,1.61575,1.61575,1.61575,1.61575,41300000.0
2008-02-13 20:45:00,1.61575,1.61585,1.61575,1.61585,194400000.0
2008-02-13 20:46:00,1.61585,1.6161,1.61585,1.61605,197700000.0
2008-02-13 20:47:00,1.61605,1.61605,1.61595,1.61605,243500000.0
2008-02-13 20:48:00,1.61605,1.61605,1.61595,1.616,129800000.0
2008-02-13 20:49:00,1.616,1.61605,1.61595,1.61605,194700000.0
2008-02-13 20:50:00,1.61605,1.6162,1.61605,1.61605,194800000.0
2008-02-13 20:51:00,1.61605,1.6161,1.61605,1.61605,264600000.0
2008-02-13 20:52:00,1.61605,1.6161,1.616,1.61605,145200000.0
2008-02-13 20:53:00,1.61605,1.61615,1.61605,1.6161,422100000.0
2008-02-13 20:54:00,1.61605,1.6161,1.61605,1.61605,329800000.0
2008-02-13 20:55:00,1.61605,1.61605,1.616,1.616,190600000.0
2008-02-13 20:56:00,1.616,1.61605,1.616,1.616,123400000.0
2008-02-13 20:57:00,1.61595,1.616,1.61585,1.61585,567600000.0
2008-02-13 20:58:00,1.61585,1.61585,1.61575,1.61585,355600000.0
2008-02-13 20:59:00,1.61585,1.6159,1.61575,1.6158,142000000.0
2008-02-13 21:00:00,1.61585,1.61595,1.61585,1.6159,28200000.0
2008-02-13 21:01:00,1.6159,1.6159,1.61575,1.61575,78700000.0
2008-02-13 21:02:00,1.61575,1.61575,1.6157,1.61575,52000000.0
2008-02-13 21:03:00,1.61575,1.61575,1.6157,1.6157,36800000.0
2008-02-13 21:04:00,1.6157,1.6157,1.6157,1.6157,1900000.0
2008-02-13 21:05:00,1.6157,1.61575,1.6157,1.61575,41500000.0
2008-02-13 21:06:00,1.6157,1.61575,1.6157,1.6157,37400000.0
2008-02-13 21:07:00,1.6157,1.61575,1.61565,1.6157,211105000.0
2008-02-13 21:08:00,1.6157,1.6157,1.61555,1.61565,68900000.0
2008-02-13 21:09:00,1.61565,1.6157,1.6156,1.6157,53800000.0
2008-02-13 21:10:00,1.6157,1.6157,1.61545,1.61555,310400000.0
2008-02-13 21:11:00,1.61555,1.61565,1.6155,1.61565,93500000.0
2008-02-13 21:12:00,1.61565,1.6157,1.61565,1.6157,35200000.0
2008-02-13 21:13:00,1.6157,1.6157,1.6155,1.6155,34905000.0
2008-02-13 21:14:00,1.6155,1.6156,1.6155,1.6155,104805000.0
2008-02-13 21:15:00,1.6155,1.6155,1.6155,1.6155,47600000.0
2008-02-13 21:16:00,1.6155,1.6156,1.6155,1.6155,103900000.0
2008-02-13 21:17:00,1.61555,1.6156,1.6155,1.6155,51099999.0
2008-02-13 21:18:00,1.6155,1.6156,1.6155,1.6156,49405000.0
2008-02-13 21:19:00,1.6156,1.6157,1.61555,1.61555,42000000.0
2008-02-13 21:20:00,1.61555,1.61555,1.6155,1.6155,13900000.0
2008-02-13 21:21:00,1.6155,1.6156,1.6155,1.6156,49900000.0
2008-02-13 21:22:00,1.6156,1.6156,1.61555,1.6156,101200000.0
2008-02-13 21:23:00,1.61555,1.6156,1.61555,1.61555,117400000.0
2008-02-13 21:24:00,1.61555,1.61555,1.61545,1.61545,141600002.0
2008-02-13 21:25:00,1.61545,1.6155,1.6154,1.61545,296500000.0
2008-02-13 21:26:00,1.61545,1.61555,1.61545,1.6155,230300001.0
2008-02-13 21:27:00,1.6155,1.6155,1.61525,1.61525,277000000.0
2008-02-13 21:28:00,1.61525,1.6153,1.6152,1.6153,86730000.0
2008-02-13 21:29:00,1.61535,1.61545,1.6153,1.6154,191400000.0
2008-02-13 21:30:00,1.6154,1.6154,1.6153,1.6154,91830000.0
2008-02-13 21:31:00,1.6154,1.6154,1.61535,1.6154,89800000.0
2008-02-13 21:32:00,1.6154,1.6154,1.6153,1.61535,99600000.0
2008-02-13 21:33:00,1.61535,1.61535,1.61525,1.61525,393500000.0
2008-02-13 21:34:00,1.61525,1.6153,1.61525,1.61525,283800000.0
2008-02-13 21:35:00,1.61525,1.61525,1.61525,1.61525,152400000.0
2008-02-13 21:36:00,1.61525,1.6153,1.61525,1.61525,111000000.0
2008-02-13 21:37:00,1.61525,1.61535,1.61525,1.6153,335710001.0
2008-02-13 21:38:00,1.6153,1.61535,1.6153,1.6153,255000000.0
2008-02-13 21:39:00,1.6153,1.6153,1.61525,1.61525,232705000.0
2008-02-13 21:40:00,1.61525,1.61525,1.61525,1.61525,64800000.0
2008-02-13 21:41:00,1.61525,1.6153,1.61525,1.61525,93400000.0
2008-02-13 21:42:00,1.61525,1.61525,1.6151,1.6151,77800000.0
2008-02-13 21:43:00,1.6151,1.6152,1.61505,1.6152,333800000.0
2008-02-13 21:44:00,1.6153,1.6153,1.6152,1.61525,74200000.0
2008-02-13 21:45:00,1.61525,1.6153,1.61515,1.61515,146500000.0
2008-02-13 21:46:00,1.61515,1.6152,1.61515,1.61515,207600000.0
2008-02-13 21:47:00,1.61515,1.6153,1.61505,1.6152,151100000.0
2008-02-13 21:48:00,1.6152,1.6152,1.6152,1.6152,77400000.0
2008-02-13 21:49:00,1.6152,1.6152,1.61505,1.6151,184400000.0
2008-02-13 21:50:00,1.6151,1.6151,1.61505,1.6151,137300000.0
2008-02-13 21:51:00,1.6151,1.6152,1.61505,1.61505,169800000.0
2008-02-13 21:52:00,1.61505,1.61505,1.615,1.615,154400000.0
2008-02-13 21:53:00,1.615,1.6151,1.615,1.615,398900000.0
2008-02-13 21:54:00,1.615,1.61505,1.615,1.61505,92200000.0
2008-02-13 21:55:00,1.61505,1.61525,1.61505,1.6152,214200000.0
2008-02-13 21:56:00,1.6152,1.6152,1.615,1.615,56500000.0
2008-02-13 21:57:00,1.615,1.615,1.61495,1.615,325900000.0
2008-02-13 21:58:00,1.615,1.6151,1.6149,1.6151,230505000.0
2008-02-13 21:59:00,1.6151,1.61525,1.61505,1.61525,178800000.0
2008-02-13 22:00:00,1.61525,1.61525,1.6148,1.6148,126000000.0
2008-02-13 22:01:00,1.6148,1.6153,1.6148,1.6153,524730001.0
2008-02-13 22:02:00,1.6153,1.6155,1.61525,1.6155,210100000.0
2008-02-13 22:03:00,1.6155,1.6155,1.6154,1.6154,93600000.0
2008-02-13 22:04:00,1.6154,1.6155,1.6154,1.61545,152800000.0
2008-02-13 22:05:00,1.6155,1.6155,1.6155,1.6155,25500000.0
2008-02-13 22:06:00,1.6155,1.6155,1.6152,1.6152,108110000.0
2008-02-13 22:07:00,1.6152,1.6154,1.6152,1.61535,59700000.0
2008-02-13 22:08:00,1.61535,1.6155,1.6153,1.6155,71000000.0
2008-02-13 22:09:00,1.6155,1.6155,1.6154,1.6154,134100000.0
2008-02-13 22:10:00,1.6154,1.6154,1.6153,1.6154,260800000.0
2008-02-13 22:11:00,1.6154,1.6154,1.6153,1.6154,143205000.0
2008-02-13 22:12:00,1.6154,1.6155,1.6154,1.6155,47800000.0
2008-02-13 22:13:00,1.61545,1.6155,1.61535,1.61535,276300000.0
2008-02-13 22:14:00,1.61535,1.6155,1.61535,1.61545,195105000.0
2008-02-13 22:15:00,1.61545,1.61545,1.61545,1.61545,29600000.0
2008-02-13 22:16:00,1.6154,1.6155,1.6154,1.6155,14900000.0
2008-02-13 22:17:00,1.6155,1.6156,1.6155,1.6156,30005000.0
2008-02-13 22:18:00,1.6156,1.6156,1.6155,1.6156,55100000.0
2008-02-13 22:19:00,1.6156,1.6156,1.6155,1.6156,104105000.0
2008-02-13 22:20:00,1.6156,1.6156,1.61555,1.6156,99000000.0
2008-02-13 22:21:00,1.6156,1.6156,1.61485,1.6152,167000000.0
2008-02-13 22:22:00,1.6152,1.6154,1.6152,1.6154,53205000.0
2008-02-13 22:23:00,1.6154,1.6154,1.61525,1.61525,223700000.0
2008-02-13 22:24:00,1.61525,1.61535,1.61505,1.61525,282699999.0
2008-02-13 22:25:00,1.61525,1.61525,1.6148,1.6148,341505001.0
2008-02-13 22:26:00,1.6148,1.615,1.6145,1.615,199299999.0
2008-02-13 22:27:00,1.615,1.6151,1.615,1.615,10300000.0
2008-02-13 22:28:00,1.615,1.6151,1.6149,1.6149,87400000.0
2008-02-13 22:29:00,1.61485,1.61495,1.61475,1.61485,352105000.0
2008-02-13 22:30:00,1.61485,1.61495,1.6147,1.6148,205400000.0
2008-02-13 22:31:00,1.6148,1.6149,1.61465,1.61475,238000000.0
2008-02-13 22:32:00,1.61475,1.6148,1.61475,1.6148,39900000.0
2008-02-13 22:33:00,1.6148,1.6148,1.6144,1.6145,136500000.0
2008-02-13 22:34:00,1.6145,1.6146,1.6145,1.6145,168800000.0
2008-02-13 22:35:00,1.6145,1.6145,1.6145,1.6145,21600000.0
2008-02-13 22:36:00,1.6145,1.6146,1.6145,1.61455,132900001.0
2008-02-13 22:37:00,1.61455,1.6146,1.61455,1.6146,72400000.0
2008-02-13 22:38:00,1.61465,1.6149,1.61465,1.61485,102400000.0
2008-02-13 22:39:00,1.61485,1.61515,1.6148,1.61505,173600000.0
2008-02-13 22:40:00,1.61515,1.6152,1.61495,1.6151,394105000.0
2008-02-13 22:41:00,1.6151,1.6152,1.6151,1.6152,54600000.0
2008-02-13 22:42:00,1.6152,1.6153,1.6152,1.6153,26500000.0
2008-02-13 22:43:00,1.6153,1.6156,1.6153,1.6155,194099999.0
2008-02-13 22:44:00,1.6155,1.6155,1.6152,1.6155,384100000.0
2008-02-13 22:45:00,1.6155,1.6155,1.615,1.61535,139600000.0
2008-02-13 22:46:00,1.61535,1.6154,1.6152,1.61535,147200000.0
2008-02-13 22:47:00,1.6154,1.6156,1.6154,1.6155,49000001.0
2008-02-13 22:48:00,1.6155,1.6155,1.6154,1.6154,60800000.0
2008-02-13 22:49:00,1.61535,1.6154,1.61535,1.61535,112300000.0
2008-02-13 22:50:00,1.61535,1.6154,1.61515,1.61515,104400000.0
2008-02-13 22:51:00,1.61515,1.6153,1.61515,1.6152,44200000.0
2008-02-13 22:52:00,1.6152,1.6153,1.6151,1.6152,112100000.0
2008-02-13 22:53:00,1.6152,1.6154,1.6152,1.6153,103400000.0
2008-02-13 22:54:00,1.6153,1.6153,1.615,1.6152,137730000.0
2008-02-13 22:55:00,1.6152,1.6152,1.615,1.6151,79800000.0
2008-02-13 22:56:00,1.6151,1.6151,1.6151,1.6151,9600000.0
2008-02-13 22:57:00,1.6151,1.6151,1.61495,1.615,172000000.0
2008-02-13 22:58:00,1.615,1.615,1.6149,1.6149,307700000.0
2008-02-13 22:59:00,1.6149,1.615,1.6149,1.6149,379300000.0
2008-02-13 23:00:00,1.6149,1.615,1.61465,1.615,345300000.0
2008-02-13 23:01:00,1.615,1.61505,1.61485,1.61495,209905000.0
2008-02-13 23:02:00,1.61495,1.61495,1.61485,1.61485,259200000.0
2008-02-13 23:03:00,1.61485,1.615,1.61485,1.61495,261300000.0
2008-02-13 23:04:00,1.61495,1.615,1.61485,1.615,117129999.0
2008-02-13 23:05:00,1.615,1.615,1.61495,1.615,194004999.0
2008-02-13 23:06:00,1.615,1.615,1.61495,1.61495,49500000.0
2008-02-13 23:07:00,1.61495,1.615,1.61495,1.61495,174700000.0
2008-02-13 23:08:00,1.615,1.6151,1.6149,1.6149,190900000.0
2008-02-13 23:09:00,1.6149,1.615,1.61485,1.615,218305000.0
2008-02-13 23:10:00,1.615,1.6151,1.61495,1.615,83900000.0
2008-02-13 23:11:00,1.615,1.61525,1.61495,1.61495,195099999.0
2008-02-13 23:12:00,1.61495,1.61505,1.61495,1.61505,205400000.0
2008-02-13 23:13:00,1.61505,1.61525,1.615,1.61515,61100000.0
2008-02-13 23:14:00,1.61515,1.61525,1.61515,1.61515,31000000.0
2008-02-13 23:15:00,1.61515,1.61515,1.61515,1.61515,10000000.0
2008-02-13 23:16:00,1.6151,1.6151,1.6151,1.6151,2600000.0
2008-02-13 23:17:00,1.6151,1.6152,1.6151,1.6151,12500000.0
2008-02-13 23:18:00,1.6151,1.6151,1.6151,1.6151,1400000.0
2008-02-13 23:19:00,1.6151,1.6151,1.615,1.61505,76105000.0
2008-02-13 23:20:00,1.61505,1.6151,1.615,1.6151,54700000.0
2008-02-13 23:21:00,1.6151,1.6151,1.6151,1.6151,12200000.0
2008-02-13 23:22:00,1.6151,1.6151,1.615,1.615,7500000.0
2008-02-13 23:23:00,1.615,1.615,1.61495,1.615,43399999.0
2008-02-13 23:24:00,1.615,1.6151,1.615,1.6151,39100000.0
2008-02-13 23:25:00,1.6151,1.6151,1.615,1.615,60200000.0
2008-02-13 23:26:00,1.615,1.6151,1.61495,1.615,166000000.0
2008-02-13 23:27:00,1.615,1.615,1.615,1.615,6300000.0
2008-02-13 23:28:00,1.615,1.615,1.615,1.615,11900000.0
2008-02-13 23:29:00,1.615,1.615,1.61495,1.615,94100000.0
2008-02-13 23:30:00,1.615,1.615,1.61495,1.615,51905000.0
2008-02-13 23:31:00,1.615,1.615,1.615,1.615,18200000.0
2008-02-13 23:32:00,1.61495,1.61495,1.61495,1.61495,40000000.0
2008-02-13 23:33:00,1.61495,1.61495,1.61495,1.61495,50400000.0
2008-02-13 23:34:00,1.61495,1.61495,1.61495,1.61495,12000000.0
2008-02-13 23:35:00,1.61495,1.61495,1.61495,1.61495,12000000.0
2008-02-13 23:36:00,1.61495,1.61495,1.61495,1.61495,21600000.0
2008-02-13 23:37:00,1.61495,1.61495,1.61485,1.61485,167200000.0
2008-02-13 23:38:00,1.61485,1.61495,1.61485,1.61495,273200000.0
2008-02-13 23:39:00,1.61495,1.615,1.61485,1.6149,173200000.0
2008-02-13 23:40:00,1.6149,1.615,1.61485,1.61485,275600001.0
2008-02-13 23:41:00,1.61485,1.6149,1.61475,1.6149,143100000.0
2008-02-13 23:42:00,1.6149,1.6149,1.61485,1.61485,88000000.0
2008-02-13 23:43:00,1.61485,1.6149,1.61475,1.6149,91600000.0
2008-02-13 23:44:00,1.6149,1.6149,1.61485,1.61485,32400000.0
2008-02-13 23:45:00,1.61485,1.6149,1.61485,1.6149,50799999.0
2008-02-13 23:46:00,1.6149,1.6149,1.61475,1.6148,62500000.0
2008-02-13 23:47:00,1.6148,1.61495,1.6148,1.6149,72300000.0
2008-02-13 23:48:00,1.6149,1.615,1.6148,1.6149,198800000.0
2008-02-13 23:49:00,1.6149,1.6149,1.6149,1.6149,8700000.0
2008-02-13 23:50:00,1.6149,1.6151,1.6149,1.615,126500000.0
2008-02-13 23:51:00,1.615,1.615,1.615,1.615,21400000.0
2008-02-13 23:52:00,1.615,1.61505,1.615,1.615,23000000.0
2008-02-13 23:53:00,1.615,1.61505,1.61495,1.615,56400000.0
2008-02-13 23:54:00,1.615,1.61525,1.615,1.61515,50200000.0
2008-02-13 23:55:00,1.61515,1.61535,1.61515,1.61535,39800000.0
2008-02-13 23:56:00,1.61535,1.61535,1.61515,1.61515,76200000.0
2008-02-13 23:57:00,1.61515,1.61515,1.61515,1.61515,15700000.0
2008-02-13 23:58:00,1.61515,1.61515,1.61515,1.61515,13100000.0
2008-02-13 23:59:00,1.61515,1.6152,1.6149,1.6149,21100000.0
2008-02-14 00:00:00,1.6149,1.61495,1.6149,1.6149,71000000.0
2008-02-14 00:01:00,1.6149,1.6149,1.6149,1.6149,40000000.0
2008-02-14 00:02:00,1.6149,1.6152,1.6149,1.615,638700004.0
2008-02-14 00:03:00,1.615,1.615,1.6149,1.615,264000000.0
2008-02-14 00:04:00,1.615,1.615,1.615,1.615,84000000.0
2008-02-14 00:05:00,1.615,1.6156,1.615,1.6151,66500000.0
2008-02-14 00:06:00,1.61484,1.61512,1.61468,1.61488,21600000.0
2008-02-14 00:07:00,1.615,1.6151,1.615,1.615,116000000.0
2008-02-14 00:08:00,1.615,1.6151,1.615,1.6151,121400002.0
2008-02-14 00:09:00,1.6151,1.6152,1.615,1.615,209399999.0
2008-02-14 00:10:00,1.61462,1.61497,1.61462,1.61479,61500000.0
2008-02-14 00:11:00,1.615,1.615,1.615,1.615,304000000.0
2008-02-14 00:12:00,1.615,1.6153,1.615,1.6152,351399999.0
2008-02-14 00:13:00,1.6153,1.6153,1.6152,1.6152,160300000.0
2008-02-14 00:14:00,1.6152,1.6153,1.6151,1.6152,135200000.0
2008-02-14 00:15:00,1.6152,1.6152,1.6151,1.6151,6600000.0
2008-02-14 00:16:00,1.6151,1.6152,1.6151,1.6152,6600000.0
2008-02-14 00:17:00,1.6152,1.6152,1.615,1.61505,404900000.0
2008-02-14 00:18:00,1.61505,1.6154,1.61505,1.6153,145200000.0
2008-02-14 00:19:00,1.6153,1.6153,1.6153,1.6153,16200000.0
2008-02-14 00:20:00,1.6153,1.6153,1.6153,1.6153,191700000.0
2008-02-14 00:21:00,1.6153,1.6153,1.6153,1.6153,408600000.0
2008-02-14 00:22:00,1.6153,1.61535,1.6153,1.61535,125500000.0
2008-02-14 00:23:00,1.61535,1.61535,1.6153,1.6153,281200000.0
2008-02-14 00:24:00,1.6153,1.6153,1.6153,1.6153,69600000.0
2008-02-14 00:25:00,1.6153,1.6153,1.615,1.615,226200000.0
2008-02-14 00:26:00,1.615,1.615,1.615,1.615,238400000.0
2008-02-14 00:27:00,1.615,1.615,1.615,1.615,120900000.0
2008-02-14 00:28:00,1.615,1.615,1.615,1.615,159800000.0
2008-02-14 00:29:00,1.615,1.615,1.615,1.615,36100000.0
2008-02-14 00:30:00,1.615,1.6151,1.615,1.6151,60200000.0
2008-02-14 00:31:00,1.615,1.61515,1.615,1.61505,31400000.0
2008-02-14 00:32:00,1.615,1.615,1.61495,1.61495,132000000.0
2008-02-14 00:33:00,1.61495,1.61495,1.6149,1.6149,7100000.0
2008-02-14 00:34:00,1.61495,1.615,1.61495,1.615,2000000.0
2008-02-14 00:35:00,1.61495,1.615,1.61495,1.615,45700000.0
2008-02-14 00:36:00,1.615,1.615,1.61485,1.615,51499998.0
2008-02-14 00:37:00,1.61495,1.61515,1.61485,1.61515,118999998.0
2008-02-14 00:38:00,1.61515,1.61515,1.6149,1.6149,19600000.0
2008-02-14 00:39:00,1.6149,1.6149,1.6148,1.6148,9200000.0
2008-02-14 00:40:00,1.6148,1.6148,1.6148,1.6148,1500000.0
2008-02-14 00:41:00,1.6148,1.6148,1.61465,1.61475,25700000.0
2008-02-14 00:42:00,1.61475,1.61475,1.61455,1.61455,4700000.0
2008-02-14 00:43:00,1.6144,1.6144,1.61375,1.614,95500000.0
2008-02-14 00:44:00,1.614,1.6141,1.61395,1.61395,13700000.0
2008-02-14 00:45:00,1.61395,1.6141,1.61395,1.6141,6800000.0
2008-02-14 00:46:00,1.6141,1.6142,1.61405,1.6142,4500000.0
2008-02-14 00:47:00,1.6142,1.61455,1.61415,1.61425,13300000.0
2008-02-14 00:48:00,1.61425,1.61425,1.6142,1.6142,2600000.0
2008-02-14 00:49:00,1.61405,1.61405,1.6138,1.614,36400000.0
2008-02-14 00:50:00,1.614,1.614,1.61395,1.61395,3200000.0
2008-02-14 00:51:00,1.61395,1.614,1.61395,1.61395,7700000.0
2008-02-14 00:52:00,1.61395,1.61395,1.61395,1.61395,13200000.0
2008-02-14 00:53:00,1.614,1.6141,1.61395,1.614,6200000.0
2008-02-14 00:54:00,1.61405,1.61415,1.61405,1.61415,3400000.0
2008-02-14 00:55:00,1.61405,1.61405,1.614,1.61405,1600000.0
2008-02-14 00:56:00,1.61405,1.61415,1.61395,1.61405,3500000.0
2008-02-14 00:57:00,1.61405,1.61405,1.6139,1.6139,1000000.0
2008-02-14 00:58:00,1.61385,1.61385,1.61385,1.61385,1200000.0
2008-02-14 00:59:00,1.6138,1.6139,1.6138,1.61385,4500000.0
2008-02-14 01:00:00,1.61385,1.61385,1.6132,1.6135,21100000.0
2008-02-14 01:01:00,1.6135,1.61355,1.6134,1.61355,8000000.0
2008-02-14 01:02:00,1.61355,1.6136,1.61355,1.6136,2900000.0
2008-02-14 01:03:00,1.6136,1.61365,1.61355,1.61355,4800000.0
2008-02-14 01:04:00,1.6136,1.6136,1.61355,1.61355,2400000.0
2008-02-14 01:05:00,1.61355,1.6136,1.61355,1.61355,1600000.0
2008-02-14 01:06:00,1.61355,1.6136,1.61345,1.61345,8000000.0
2008-02-14 01:07:00,1.6135,1.61355,1.61345,1.61355,9600000.0
2008-02-14 01:08:00,1.61355,1.61355,1.61345,1.61345,8500000.0
2008-02-14 01:09:00,1.61345,1.6135,1.61345,1.6135,5900000.0
2008-02-14 01:10:00,1.6135,1.61365,1.6134,1.6134,30300000.0
2008-02-14 01:11:00,1.6134,1.6134,1.6134,1.6134,1500000.0
2008-02-14 01:12:00,1.6134,1.6134,1.6134,1.6134,3100000.0
2008-02-14 01:13:00,1.6134,1.6134,1.6133,1.61335,2865000.0
2008-02-14 01:14:00,1.61335,1.6134,1.61335,1.6134,1900000.0
2008-02-14 01:15:00,1.6134,1.6134,1.61335,1.6134,4755000.0
2008-02-14 01:16:00,1.6134,1.6136,1.61335,1.6136,19955000.0
2008-02-14 01:17:00,1.6136,1.6136,1.61325,1.6134,3535000.0
2008-02-14 01:18:00,1.6134,1.6134,1.6134,1.6134,2520000.0
2008-02-14 01:19:00,1.6134,1.61345,1.61335,1.61345,3585000.0
2008-02-14 01:20:00,1.61345,1.61345,1.61325,1.61335,5070000.0
2008-02-14 01:21:00,1.61335,1.6134,1.6133,1.6134,4420000.0
2008-02-14 01:22:00,1.6134,1.6134,1.61335,1.61335,605000.0
2008-02-14 01:23:00,1.61335,1.61335,1.6131,1.61315,3515000.0
2008-02-14 01:24:00,1.61315,1.6132,1.6131,1.6131,4700000.0
2008-02-14 01:25:00,1.6131,1.6132,1.6131,1.6132,1115000.0
2008-02-14 01:26:00,1.6132,1.6132,1.61315,1.6132,155000.0
2008-02-14 01:27:00,1.6132,1.61325,1.61305,1.61325,3475000.0
2008-02-14 01:28:00,1.61325,1.6133,1.61325,1.6133,8000000.0
2008-02-14 01:29:00,1.6133,1.61345,1.6133,1.61345,10600000.0
2008-02-14 01:30:00,1.61345,1.6135,1.6134,1.6135,15600000.0
2008-02-14 01:31:00,1.6135,1.6136,1.6135,1.6136,17600000.0
2008-02-14 01:32:00,1.6136,1.61395,1.6136,1.6138,15200000.0
2008-02-14 01:33:00,1.6138,1.61395,1.6138,1.61395,22300000.0
2008-02-14 01:34:00,1.61395,1.61395,1.6138,1.6139,7500000.0
2008-02-14 01:35:00,1.6139,1.6139,1.6139,1.6139,7900000.0
2008-02-14 01:36:00,1.6139,1.6139,1.61385,1.61385,4115000.0
2008-02-14 01:37:00,1.61385,1.6139,1.61385,1.6139,19600000.0
2008-02-14 01:38:00,1.6139,1.6139,1.6137,1.6138,10900000.0
2008-02-14 01:39:00,1.6138,1.6138,1.6135,1.6135,10400000.0
2008-02-14 01:40:00,1.6135,1.6136,1.6135,1.6135,9000000.0
2008-02-14 01:41:00,1.6135,1.6136,1.6135,1.6135,17400000.0
2008-02-14 01:42:00,1.6135,1.61355,1.6135,1.6135,11500000.0
2008-02-14 01:43:00,1.6135,1.61355,1.6135,1.6135,7900000.0
2008-02-14 01:44:00,1.6135,1.6135,1.6133,1.6133,12200000.0
2008-02-14 01:45:00,1.6133,1.61335,1.6133,1.6133,24900000.0
2008-02-14 01:46:00,1.6133,1.6134,1.6133,1.6134,22500000.0
2008-02-14 01:47:00,1.6134,1.6134,1.61335,1.61335,8030000.0
2008-02-14 01:48:00,1.61335,1.6134,1.6133,1.6133,21745000.0
2008-02-14 01:49:00,1.6133,1.6133,1.6132,1.6132,45900000.0
2008-02-14 01:50:00,1.6132,1.6132,1.61295,1.613,154000000.0
2008-02-14 01:51:00,1.613,1.61305,1.61295,1.61295,132100000.0
2008-02-14 01:52:00,1.61295,1.6135,1.61295,1.61335,68900000.0
2008-02-14 01:53:00,1.61335,1.61355,1.61305,1.61315,75200000.0
2008-02-14 01:54:00,1.61315,1.61335,1.6131,1.6131,51900000.0
2008-02-14 01:55:00,1.6131,1.61325,1.6129,1.61295,146900000.0
2008-02-14 01:56:00,1.61295,1.61335,1.61285,1.61305,186300000.0
2008-02-14 01:57:00,1.61305,1.61315,1.61305,1.61305,245500000.0
2008-02-14 01:58:00,1.6131,1.6131,1.61305,1.6131,98300000.0
2008-02-14 01:59:00,1.6131,1.61315,1.61295,1.613,47900000.0
2008-02-14 02:00:00,1.613,1.6132,1.613,1.6131,5400000.0
2008-02-14 02:01:00,1.6131,1.6133,1.6131,1.6133,14300000.0
2008-02-14 02:02:00,1.6133,1.6133,1.61315,1.6133,79400000.0
2008-02-14 02:03:00,1.6133,1.6133,1.6131,1.6133,62500000.0
2008-02-14 02:04:00,1.6133,1.61345,1.6133,1.6133,51400000.0
2008-02-14 02:05:00,1.6133,1.61335,1.6133,1.6133,21600000.0
2008-02-14 02:06:00,1.6133,1.61345,1.6133,1.6133,61900000.0
2008-02-14 02:07:00,1.6133,1.6133,1.61305,1.6133,155600000.0
2008-02-14 02:08:00,1.61335,1.6135,1.6133,1.61345,22800000.0
2008-02-14 02:09:00,1.61345,1.61345,1.6133,1.6134,103700000.0
2008-02-14 02:10:00,1.6134,1.6135,1.6134,1.6134,12500000.0
2008-02-14 02:11:00,1.6134,1.61345,1.6134,1.6134,12100000.0
2008-02-14 02:12:00,1.6134,1.6134,1.61335,1.6134,7000000.0
2008-02-14 02:13:00,1.6134,1.6134,1.6134,1.6134,2400000.0
2008-02-14 02:14:00,1.6134,1.6134,1.6133,1.6134,3000000.0
2008-02-14 02:15:00,1.61335,1.61335,1.61335,1.61335,2000000.0
2008-02-14 02:16:00,1.61335,1.61335,1.61335,1.61335,1700000.0
2008-02-14 02:17:00,1.61335,1.61335,1.61335,1.61335,1700000.0
2008-02-14 02:18:00,1.61335,1.6134,1.61335,1.61335,4400000.0
2008-02-14 02:19:00,1.61335,1.61335,1.61335,1.61335,6600000.0
2008-02-14 02:20:00,1.61335,1.6134,1.61335,1.6134,2915000.0
2008-02-14 02:21:00,1.6134,1.61345,1.6134,1.61345,2130000.0
2008-02-14 02:22:00,1.61345,1.61345,1.61345,1.61345,5000000.0
2008-02-14 02:23:00,1.61345,1.6135,1.6134,1.6135,4400000.0
2008-02-14 02:24:00,1.6135,1.6135,1.6135,1.6135,4105000.0
2008-02-14 02:25:00,1.6135,1.6135,1.6133,1.6133,14355000.0
2008-02-14 02:26:00,1.6133,1.6135,1.6132,1.6133,539520000.0
2008-02-14 02:27:00,1.6133,1.6133,1.61305,1.6133,257500000.0
2008-02-14 02:28:00,1.6133,1.6133,1.61295,1.61295,337900000.0
2008-02-14 02:29:00,1.6133,1.6133,1.61295,1.6133,120300000.0
2008-02-14 02:30:00,1.6133,1.6133,1.61295,1.613,252805000.0
2008-02-14 02:31:00,1.613,1.6133,1.613,1.6133,190300000.0
2008-02-14 02:32:00,1.6133,1.6133,1.6133,1.6133,171500000.0
2008-02-14 02:33:00,1.6133,1.6133,1.6133,1.6133,88400000.0
2008-02-14 02:34:00,1.6133,1.6133,1.6133,1.6133,112700000.0
2008-02-14 02:35:00,1.6133,1.6133,1.6133,1.6133,151100000.0
2008-02-14 02:36:00,1.6133,1.6133,1.6133,1.6133,153400000.0
2008-02-14 02:37:00,1.6133,1.61335,1.6133,1.6133,126700000.0
2008-02-14 02:38:00,1.6133,1.6134,1.6133,1.6134,29000000.0
2008-02-14 02:39:00,1.6134,1.6135,1.6134,1.6134,15300000.0
2008-02-14 02:40:00,1.6134,1.6134,1.61335,1.6134,10200000.0
2008-02-14 02:41:00,1.6134,1.6134,1.6134,1.6134,4200000.0
2008-02-14 02:42:00,1.6134,1.61345,1.6134,1.6134,5100000.0
2008-02-14 02:43:00,1.6134,1.6136,1.6134,1.61355,13400000.0
2008-02-14 02:44:00,1.61355,1.61355,1.6133,1.6134,18100000.0
2008-02-14 02:45:00,1.6134,1.61345,1.613,1.6134,68400000.0
2008-02-14 02:46:00,1.6134,1.6134,1.613,1.61315,42300000.0
2008-02-14 02:47:00,1.61315,1.61325,1.61315,1.6132,19100000.0
2008-02-14 02:48:00,1.6132,1.6132,1.61315,1.61315,6500000.0
2008-02-14 02:49:00,1.61315,1.6133,1.61305,1.6131,26100000.0
2008-02-14 02:50:00,1.6131,1.6133,1.6131,1.61315,8000000.0
2008-02-14 02:51:00,1.61315,1.61325,1.6131,1.6132,16800000.0
2008-02-14 02:52:00,1.6132,1.6132,1.6132,1.6132,4100000.0
2008-02-14 02:53:00,1.6132,1.6132,1.61305,1.6131,2000000.0
2008-02-14 02:54:00,1.6131,1.6131,1.6131,1.6131,4400000.0
2008-02-14 02:55:00,1.6131,1.61315,1.6131,1.6131,21000000.0
2008-02-14 02:56:00,1.6131,1.6131,1.6131,1.6131,14200000.0
2008-02-14 02:57:00,1.6131,1.6131,1.613,1.613,15400000.0
2008-02-14 02:58:00,1.613,1.6131,1.613,1.6131,49200000.0
2008-02-14 02:59:00,1.6131,1.6131,1.613,1.6131,33300000.0
2008-02-14 03:00:00,1.6131,1.6131,1.61295,1.6131,27500000.0
2008-02-14 03:01:00,1.6131,1.6131,1.6131,1.6131,16400000.0
2008-02-14 03:02:00,1.6131,1.6131,1.613,1.613,22700000.0
2008-02-14 03:03:00,1.613,1.613,1.61285,1.61285,17700000.0
2008-02-14 03:04:00,1.61285,1.61285,1.6127,1.6127,19700000.0
2008-02-14 03:05:00,1.6127,1.61275,1.6127,1.6127,22300000.0
2008-02-14 03:06:00,1.6127,1.6127,1.6127,1.6127,17700000.0
2008-02-14 03:07:00,1.6127,1.6127,1.61265,1.6127,24950000.0
2008-02-14 03:08:00,1.6127,1.6127,1.6127,1.6127,19700000.0
2008-02-14 03:09:00,1.6127,1.6128,1.6127,1.6127,28100000.0
2008-02-14 03:10:00,1.6127,1.6127,1.6127,1.6127,22700000.0
2008-02-14 03:11:00,1.6128,1.6128,1.6127,1.61275,11000000.0
2008-02-14 03:12:00,1.61275,1.61275,1.61275,1.61275,23100000.0
2008-02-14 03:13:00,1.61275,1.61275,1.61275,1.61275,14700000.0
2008-02-14 03:14:00,1.61275,1.6128,1.61275,1.6128,23200000.0
2008-02-14 03:15:00,1.6128,1.6128,1.6128,1.6128,21700000.0
2008-02-14 03:16:00,1.6128,1.61285,1.6128,1.6128,21000000.0
2008-02-14 03:17:00,1.6128,1.6128,1.6127,1.6127,12100000.0
2008-02-14 03:18:00,1.6127,1.6127,1.6127,1.6127,6900000.0
2008-02-14 03:19:00,1.6127,1.61275,1.6127,1.61275,7800000.0
2008-02-14 03:20:00,1.61275,1.61275,1.6127,1.6127,8300000.0
2008-02-14 03:21:00,1.6127,1.6127,1.61255,1.6127,16050000.0
2008-02-14 03:22:00,1.6127,1.6127,1.6126,1.6126,2100000.0
2008-02-14 03:23:00,1.6126,1.61265,1.6126,1.6126,2900000.0
2008-02-14 03:24:00,1.6126,1.6127,1.61255,1.6127,26700000.0
2008-02-14 03:25:00,1.6127,1.6127,1.61265,1.61265,19900000.0
2008-02-14 03:26:00,1.61265,1.61285,1.61265,1.6127,21900000.0
2008-02-14 03:27:00,1.61265,1.61275,1.6126,1.61275,6800000.0
2008-02-14 03:28:00,1.61275,1.61275,1.6127,1.6127,4000000.0
2008-02-14 03:29:00,1.6127,1.61275,1.6127,1.6127,15200000.0
2008-02-14 03:30:00,1.6127,1.61275,1.6127,1.6127,3500000.0
2008-02-14 03:31:00,1.6127,1.6127,1.6127,1.6127,6700000.0
2008-02-14 03:32:00,1.6127,1.6128,1.6127,1.6128,5800000.0
2008-02-14 03:33:00,1.6128,1.61295,1.6128,1.61295,30600000.0
2008-02-14 03:34:00,1.61295,1.61315,1.6129,1.6129,11500000.0
2008-02-14 03:35:00,1.6129,1.6129,1.6128,1.6128,4500000.0
2008-02-14 03:36:00,1.6128,1.6129,1.6128,1.6129,4500000.0
2008-02-14 03:37:00,1.61285,1.61285,1.61285,1.61285,1400000.0
2008-02-14 03:38:00,1.61285,1.61285,1.6128,1.61285,5000000.0
2008-02-14 03:39:00,1.61285,1.61285,1.61285,1.61285,2400000.0
2008-02-14 03:40:00,1.61275,1.61275,1.61275,1.61275,1000000.0
2008-02-14 03:41:00,1.61275,1.61275,1.61275,1.61275,800000.0
2008-02-14 03:42:00,1.6128,1.6128,1.6128,1.6128,1900000.0
2008-02-14 03:43:00,1.6128,1.6128,1.6126,1.6126,7400000.0
2008-02-14 03:44:00,1.6126,1.6127,1.61255,1.6126,76000000.0
2008-02-14 03:45:00,1.6126,1.61265,1.6126,1.6126,12400000.0
2008-02-14 03:46:00,1.6126,1.6126,1.61255,1.61255,15140000.0
2008-02-14 03:47:00,1.61255,1.61255,1.612,1.6121,77405000.0
2008-02-14 03:48:00,1.6121,1.6123,1.6121,1.6122,19500000.0
2008-02-14 03:49:00,1.6122,1.61225,1.6121,1.61225,26000000.0
2008-02-14 03:50:00,1.61225,1.6124,1.6122,1.6123,37500000.0
2008-02-14 03:51:00,1.6123,1.6123,1.6122,1.6122,10000000.0
2008-02-14 03:52:00,1.6122,1.6123,1.6122,1.6122,11200000.0
2008-02-14 03:53:00,1.6122,1.6123,1.6122,1.6123,12000000.0
2008-02-14 03:54:00,1.6123,1.6123,1.6122,1.61225,7300000.0
2008-02-14 03:55:00,1.6122,1.6123,1.6122,1.6123,6600000.0
2008-02-14 03:56:00,1.6123,1.6123,1.6123,1.6123,1700000.0
2008-02-14 03:57:00,1.6123,1.6123,1.6122,1.61225,4300000.0
2008-02-14 03:58:00,1.61225,1.6123,1.61225,1.6123,7400000.0
2008-02-14 03:59:00,1.61225,1.6123,1.61225,1.61225,3900000.0
2008-02-14 04:00:00,1.61225,1.6123,1.6122,1.61225,2200000.0
2008-02-14 04:01:00,1.61225,1.61225,1.6122,1.6122,7800000.0
2008-02-14 04:02:00,1.6122,1.6122,1.6122,1.6122,16100000.0
2008-02-14 04:03:00,1.6122,1.61225,1.6122,1.61225,10800000.0
2008-02-14 04:04:00,1.61225,1.61225,1.61225,1.61225,22100000.0
2008-02-14 04:05:00,1.61225,1.61225,1.61205,1.61205,61300000.0
2008-02-14 04:06:00,1.61205,1.61235,1.61205,1.61235,15400000.0
2008-02-14 04:07:00,1.6123,1.61235,1.61215,1.61225,11700000.0
2008-02-14 04:08:00,1.61225,1.6123,1.61225,1.61225,8300000.0
2008-02-14 04:09:00,1.61225,1.6123,1.61215,1.61225,12200000.0
2008-02-14 04:10:00,1.6123,1.6123,1.6123,1.6123,4600000.0
2008-02-14 04:11:00,1.6123,1.61235,1.61225,1.61235,16100000.0
2008-02-14 04:12:00,1.61235,1.61235,1.61225,1.61235,9100000.0
2008-02-14 04:13:00,1.61235,1.61235,1.6122,1.6122,32000000.0
2008-02-14 04:14:00,1.6122,1.6125,1.6122,1.61245,10900000.0
2008-02-14 04:15:00,1.61245,1.61255,1.61245,1.61255,54400000.0
2008-02-14 04:16:00,1.6126,1.61275,1.61255,1.61265,38400000.0
2008-02-14 04:17:00,1.61265,1.6128,1.61265,1.6127,24200000.0
2008-02-14 04:18:00,1.6127,1.61285,1.6127,1.61285,37200000.0
2008-02-14 04:19:00,1.61285,1.6129,1.6128,1.6129,20100000.0
2008-02-14 04:20:00,1.6129,1.61295,1.6129,1.6129,20100000.0
2008-02-14 04:21:00,1.6129,1.6129,1.6127,1.61285,9400000.0
2008-02-14 04:22:00,1.61285,1.61295,1.61285,1.6129,11100000.0
2008-02-14 04:23:00,1.6129,1.61295,1.6129,1.61295,2000000.0
2008-02-14 04:24:00,1.61295,1.61295,1.61285,1.6129,6400000.0
2008-02-14 04:25:00,1.6129,1.61295,1.6129,1.61295,6500000.0
2008-02-14 04:26:00,1.61295,1.613,1.61295,1.61295,7800000.0
2008-02-14 04:27:00,1.61285,1.61295,1.61285,1.6129,10000000.0
2008-02-14 04:28:00,1.6129,1.6129,1.6129,1.6129,6900000.0
2008-02-14 04:29:00,1.6129,1.613,1.6129,1.613,44800000.0
2008-02-14 04:30:00,1.613,1.61315,1.613,1.61305,31800000.0
2008-02-14 04:31:00,1.61305,1.6131,1.613,1.6131,25600000.0
2008-02-14 04:32:00,1.6131,1.6131,1.61305,1.61305,1900000.0
2008-02-14 04:33:00,1.61305,1.6131,1.613,1.61305,3100000.0
2008-02-14 04:34:00,1.61305,1.6131,1.61305,1.6131,11500000.0
2008-02-14 04:35:00,1.6131,1.6131,1.6131,1.6131,8600000.0
2008-02-14 04:36:00,1.6131,1.6131,1.613,1.613,9300000.0
2008-02-14 04:37:00,1.613,1.613,1.613,1.613,9300000.0
2008-02-14 04:38:00,1.613,1.613,1.613,1.613,4700000.0
2008-02-14 04:39:00,1.613,1.61305,1.613,1.613,9200000.0
2008-02-14 04:40:00,1.613,1.613,1.613,1.613,21500000.0
2008-02-14 04:41:00,1.613,1.613,1.613,1.613,11400000.0
2008-02-14 04:42:00,1.613,1.613,1.613,1.613,6600000.0
2008-02-14 04:43:00,1.613,1.61305,1.613,1.61305,4400000.0
2008-02-14 04:44:00,1.61305,1.61305,1.61305,1.61305,12500000.0
2008-02-14 04:45:00,1.61305,1.61305,1.61305,1.61305,15900000.0
2008-02-14 04:46:00,1.61305,1.6131,1.613,1.6131,22500000.0
2008-02-14 04:47:00,1.6131,1.6131,1.61285,1.613,13000000.0
2008-02-14 04:48:00,1.61305,1.6131,1.61305,1.6131,5400000.0
2008-02-14 04:49:00,1.6131,1.6131,1.61305,1.6131,3300000.0
2008-02-14 04:50:00,1.6131,1.6131,1.61305,1.6131,2600000.0
2008-02-14 04:51:00,1.6131,1.6131,1.61305,1.6131,3900000.0
2008-02-14 04:52:00,1.6131,1.6131,1.61295,1.61295,8600000.0
2008-02-14 04:53:00,1.61295,1.613,1.61295,1.613,9100000.0
2008-02-14 04:54:00,1.613,1.613,1.613,1.613,9600000.0
2008-02-14 04:55:00,1.613,1.613,1.6129,1.613,3900000.0
2008-02-14 04:56:00,1.613,1.613,1.613,1.613,2400000.0
2008-02-14 04:57:00,1.613,1.613,1.613,1.613,1400000.0
2008-02-14 04:58:00,1.613,1.613,1.613,1.613,4200000.0
2008-02-14 04:59:00,1.613,1.613,1.6128,1.613,5400000.0
2008-02-14 05:00:00,1.613,1.613,1.61275,1.613,3100000.0
2008-02-14 05:01:00,1.61275,1.61305,1.61275,1.61305,2900000.0
2008-02-14 05:02:00,1.61305,1.61305,1.61275,1.613,2100000.0
2008-02-14 05:03:00,1.61275,1.613,1.61275,1.613,2900000.0
2008-02-14 05:04:00,1.613,1.613,1.61275,1.613,1800000.0
2008-02-14 05:05:00,1.613,1.613,1.6128,1.613,1400000.0
2008-02-14 05:06:00,1.613,1.613,1.613,1.613,900000.0
2008-02-14 05:07:00,1.613,1.613,1.6127,1.61275,2600000.0
2008-02-14 05:08:00,1.61275,1.613,1.61275,1.613,7400000.0
2008-02-14 05:09:00,1.613,1.613,1.6127,1.61275,6600000.0
2008-02-14 05:10:00,1.61275,1.61275,1.6126,1.6126,22000000.0
2008-02-14 05:11:00,1.6126,1.6126,1.6124,1.61245,5200000.0
2008-02-14 05:12:00,1.61245,1.61265,1.6124,1.6126,8400000.0
2008-02-14 05:13:00,1.6126,1.6126,1.61255,1.6126,3200000.0
2008-02-14 05:14:00,1.6126,1.6126,1.6126,1.6126,5900000.0
2008-02-14 05:15:00,1.6126,1.61265,1.6125,1.61265,1800000.0
2008-02-14 05:16:00,1.61265,1.61265,1.61255,1.61265,1100000.0
2008-02-14 05:17:00,1.61265,1.61265,1.6124,1.6126,36400000.0
2008-02-14 05:18:00,1.6126,1.6126,1.6125,1.6125,1900000.0
2008-02-14 05:19:00,1.6125,1.6126,1.6125,1.6126,1300000.0
2008-02-14 05:20:00,1.6126,1.6126,1.6126,1.6126,2900000.0
2008-02-14 05:21:00,1.6126,1.61265,1.6126,1.61265,2400000.0
2008-02-14 05:22:00,1.61265,1.61265,1.61265,1.61265,1300000.0
2008-02-14 05:23:00,1.61265,1.61265,1.61265,1.61265,1500000.0
2008-02-14 05:24:00,1.61265,1.6128,1.6126,1.6127,5800000.0
2008-02-14 05:25:00,1.6127,1.6127,1.6127,1.6127,7000000.0
2008-02-14 05:26:00,1.6127,1.6127,1.6127,1.6127,3100000.0
2008-02-14 05:27:00,1.6127,1.6127,1.6127,1.6127,2400000.0
2008-02-14 05:28:00,1.61275,1.61275,1.61275,1.61275,1800000.0
2008-02-14 05:29:00,1.61275,1.61275,1.6127,1.6127,1125000.0
2008-02-14 05:30:00,1.6127,1.6127,1.61265,1.61265,3875000.0
2008-02-14 05:31:00,1.61265,1.61265,1.6126,1.61265,4600000.0
2008-02-14 05:32:00,1.61265,1.6127,1.61265,1.6127,1700000.0
2008-02-14 05:33:00,1.6127,1.6127,1.61265,1.61265,3900000.0
2008-02-14 05:34:00,1.61265,1.6127,1.61265,1.6127,6100000.0
2008-02-14 05:35:00,1.6127,1.61275,1.6127,1.6127,2800000.0
2008-02-14 05:36:00,1.6127,1.6127,1.6127,1.6127,2750000.0
2008-02-14 05:37:00,1.6127,1.61275,1.6127,1.61275,350000.0
2008-02-14 05:38:00,1.61275,1.61275,1.61265,1.61265,725000.0
2008-02-14 05:39:00,1.61265,1.6127,1.61265,1.6127,2000000.0
2008-02-14 05:40:00,1.6127,1.61275,1.6126,1.6127,3425000.0
2008-02-14 05:41:00,1.61265,1.6127,1.61265,1.6127,3775000.0
2008-02-14 05:42:00,1.6127,1.61275,1.6127,1.6127,3600000.0
2008-02-14 05:43:00,1.61285,1.61285,1.61285,1.61285,5500000.0
2008-02-14 05:44:00,1.61285,1.61285,1.61285,1.61285,27000000.0
2008-02-14 05:45:00,1.61285,1.61285,1.61265,1.61265,16300000.0
2008-02-14 05:46:00,1.61265,1.6127,1.6126,1.61265,2900000.0
2008-02-14 05:47:00,1.61265,1.61265,1.61265,1.61265,2900000.0
2008-02-14 05:48:00,1.61265,1.6127,1.6126,1.6127,6800000.0
2008-02-14 05:49:00,1.6127,1.61275,1.6127,1.6127,3600000.0
2008-02-14 05:50:00,1.6127,1.6127,1.6127,1.6127,700000.0
2008-02-14 05:51:00,1.61265,1.6127,1.61265,1.6127,1200000.0
2008-02-14 05:52:00,1.6127,1.61275,1.61265,1.61275,2600000.0
2008-02-14 05:53:00,1.61275,1.61275,1.6127,1.6127,2000000.0
2008-02-14 05:54:00,1.6127,1.6128,1.6127,1.6128,2600000.0
2008-02-14 05:55:00,1.6128,1.61285,1.6127,1.6127,4500000.0
2008-02-14 05:56:00,1.6127,1.6127,1.61255,1.6127,17600000.0
2008-02-14 05:57:00,1.6127,1.61275,1.61255,1.6127,11300000.0
2008-02-14 05:58:00,1.61275,1.61275,1.6127,1.61275,2900000.0
2008-02-14 05:59:00,1.61275,1.61275,1.6125,1.61265,92500000.0
2008-02-14 06:00:00,1.61265,1.61265,1.61255,1.61265,28700000.0
2008-02-14 06:01:00,1.61265,1.61265,1.61255,1.61265,29700000.0
2008-02-14 06:02:00,1.61265,1.61265,1.61255,1.61255,2900000.0
2008-02-14 06:03:00,1.61255,1.61255,1.61255,1.61255,1000000.0
2008-02-14 06:04:00,1.61255,1.61255,1.6125,1.61255,2600000.0
2008-02-14 06:05:00,1.61255,1.61255,1.6125,1.61255,3200000.0
2008-02-14 06:06:00,1.61255,1.61255,1.6125,1.6125,1900000.0
2008-02-14 06:07:00,1.61255,1.6126,1.6125,1.6126,3200000.0
2008-02-14 06:08:00,1.6126,1.6126,1.61235,1.61245,10000000.0
2008-02-14 06:09:00,1.61245,1.61245,1.61245,1.61245,2600000.0
2008-02-14 06:10:00,1.61245,1.6126,1.61245,1.6125,7400000.0
2008-02-14 06:11:00,1.6125,1.61255,1.6125,1.6125,4000000.0
2008-02-14 06:12:00,1.6125,1.61265,1.6124,1.61265,21900000.0
2008-02-14 06:13:00,1.61265,1.61265,1.6126,1.6126,1500000.0
2008-02-14 06:14:00,1.6127,1.61285,1.61265,1.61285,19600000.0
2008-02-14 06:15:00,1.61285,1.6132,1.61285,1.6131,19100000.0
2008-02-14 06:16:00,1.6131,1.6132,1.613,1.613,5500000.0
2008-02-14 06:17:00,1.613,1.61345,1.613,1.61305,19200000.0
2008-02-14 06:18:00,1.61305,1.6131,1.61305,1.61305,30800000.0
2008-02-14 06:19:00,1.61305,1.6131,1.61305,1.61305,8100000.0
2008-02-14 06:20:00,1.61305,1.6131,1.61305,1.6131,5000000.0
2008-02-14 06:21:00,1.6131,1.6131,1.61305,1.61305,5700000.0
2008-02-14 06:22:00,1.61305,1.61315,1.61305,1.61305,5000000.0
2008-02-14 06:23:00,1.61305,1.61305,1.61305,1.61305,5800000.0
2008-02-14 06:24:00,1.61305,1.61315,1.61305,1.61315,1400000.0
2008-02-14 06:25:00,1.61315,1.61325,1.61315,1.61325,2800000.0
2008-02-14 06:26:00,1.6132,1.61325,1.6132,1.61325,2700000.0
2008-02-14 06:27:00,1.61325,1.61325,1.61325,1.61325,700000.0
2008-02-14 06:28:00,1.61325,1.61325,1.61325,1.61325,900000.0
2008-02-14 06:29:00,1.61325,1.61325,1.6131,1.6132,8200000.0
2008-02-14 06:30:00,1.61325,1.61325,1.6131,1.6132,2400000.0
2008-02-14 06:31:00,1.61325,1.61325,1.6132,1.6132,3500000.0
2008-02-14 06:32:00,1.6132,1.6132,1.61315,1.61315,5100000.0
2008-02-14 06:33:00,1.61315,1.61315,1.61315,1.61315,4800000.0
2008-02-14 06:34:00,1.61315,1.6132,1.6131,1.61315,8800000.0
2008-02-14 06:35:00,1.61315,1.61325,1.61315,1.61315,23200000.0
2008-02-14 06:36:00,1.61315,1.61325,1.61315,1.6132,5500000.0
2008-02-14 06:37:00,1.6132,1.6132,1.61315,1.6132,2700000.0
2008-02-14 06:38:00,1.6132,1.61325,1.6131,1.61325,4800000.0
2008-02-14 06:39:00,1.61325,1.61325,1.61315,1.61315,6600000.0
2008-02-14 06:40:00,1.61315,1.61325,1.6131,1.6131,31100000.0
2008-02-14 06:41:00,1.6131,1.61315,1.6131,1.6131,11100000.0
2008-02-14 06:42:00,1.6131,1.6132,1.6131,1.6132,19600000.0
2008-02-14 06:43:00,1.6132,1.61335,1.6132,1.61325,13700000.0
2008-02-14 06:44:00,1.61325,1.61325,1.6132,1.6132,15800000.0
2008-02-14 06:45:00,1.6132,1.6132,1.61315,1.6132,5700000.0
2008-02-14 06:46:00,1.6132,1.6132,1.61315,1.61315,1400000.0
2008-02-14 06:47:00,1.61315,1.61315,1.6131,1.61315,7500000.0
2008-02-14 06:48:00,1.6131,1.6131,1.6131,1.6131,10400000.0
2008-02-14 06:49:00,1.61315,1.61315,1.61315,1.61315,1700000.0
2008-02-14 06:50:00,1.61315,1.61315,1.61315,1.61315,1600000.0
2008-02-14 06:51:00,1.61315,1.61315,1.6129,1.613,3200000.0
2008-02-14 06:52:00,1.613,1.61315,1.613,1.6131,21500000.0
2008-02-14 06:53:00,1.6131,1.6131,1.61305,1.6131,11800000.0
2008-02-14 06:54:00,1.6131,1.6131,1.613,1.613,5300000.0
2008-02-14 06:55:00,1.613,1.6131,1.613,1.6131,5900000.0
2008-02-14 06:56:00,1.6131,1.6131,1.61305,1.61305,3600000.0
2008-02-14 06:57:00,1.61305,1.61305,1.613,1.613,4300000.0
2008-02-14 06:58:00,1.613,1.613,1.6129,1.61295,2200000.0
2008-02-14 06:59:00,1.61295,1.613,1.61295,1.613,2000000.0
2008-02-14 07:00:00,1.61295,1.613,1.61295,1.613,5000000.0
2008-02-14 07:01:00,1.613,1.613,1.61295,1.613,1100000.0
2008-02-14 07:02:00,1.613,1.613,1.613,1.613,2700000.0
2008-02-14 07:03:00,1.613,1.613,1.61295,1.61295,1400000.0
2008-02-14 07:04:00,1.61295,1.61295,1.6129,1.6129,3000000.0
2008-02-14 07:05:00,1.6129,1.6131,1.6129,1.613,18900000.0
2008-02-14 07:06:00,1.613,1.61315,1.613,1.6131,14300000.0
2008-02-14 07:07:00,1.61315,1.61315,1.61315,1.61315,1200000.0
2008-02-14 07:08:00,1.61315,1.61315,1.61305,1.6131,17900000.0
2008-02-14 07:09:00,1.6131,1.61315,1.613,1.6131,6500000.0
2008-02-14 07:10:00,1.6131,1.6131,1.6131,1.6131,16300000.0
2008-02-14 07:11:00,1.6131,1.61315,1.6131,1.61315,6000000.0
2008-02-14 07:12:00,1.61315,1.6132,1.6131,1.6132,5000000.0
2008-02-14 07:13:00,1.6132,1.6132,1.61315,1.6132,4900000.0
2008-02-14 07:14:00,1.6132,1.6132,1.6131,1.6132,7200000.0
2008-02-14 07:15:00,1.6132,1.6132,1.6132,1.6132,11000000.0
2008-02-14 07:16:00,1.6132,1.6132,1.6132,1.6132,4300000.0
2008-02-14 07:17:00,1.6132,1.6132,1.6131,1.6131,6500000.0
2008-02-14 07:18:00,1.6131,1.6131,1.6131,1.6131,8000000.0
2008-02-14 07:19:00,1.6131,1.61315,1.61305,1.61315,8500000.0
2008-02-14 07:20:00,1.61315,1.61315,1.6131,1.6131,4100000.0
2008-02-14 07:21:00,1.6131,1.6131,1.61305,1.61305,9400000.0
2008-02-14 07:22:00,1.61305,1.6131,1.61305,1.6131,5200000.0
2008-02-14 07:23:00,1.6131,1.6132,1.6131,1.6132,13900000.0
2008-02-14 07:24:00,1.6132,1.6132,1.6132,1.6132,3200000.0
2008-02-14 07:25:00,1.6132,1.6132,1.6132,1.6132,5900000.0
2008-02-14 07:26:00,1.6132,1.6132,1.6132,1.6132,3800000.0
2008-02-14 07:27:00,1.6132,1.6132,1.6131,1.61315,2100000.0
2008-02-14 07:28:00,1.61315,1.6132,1.6131,1.6132,19300000.0
2008-02-14 07:29:00,1.6132,1.6133,1.61315,1.6132,14300000.0
2008-02-14 07:30:00,1.6132,1.6133,1.6132,1.6132,28100000.0
2008-02-14 07:31:00,1.6132,1.6132,1.6132,1.6132,27700000.0
2008-02-14 07:32:00,1.6132,1.6133,1.6132,1.6132,13300000.0
2008-02-14 07:33:00,1.6132,1.61345,1.6132,1.61345,19800000.0
2008-02-14 07:34:00,1.61345,1.6137,1.6134,1.61355,28200000.0
2008-02-14 07:35:00,1.61355,1.61355,1.61325,1.61325,55600000.0
2008-02-14 07:36:00,1.61325,1.6134,1.6132,1.6132,194100000.0
2008-02-14 07:37:00,1.6132,1.6134,1.6131,1.6134,249300000.0
2008-02-14 07:38:00,1.6134,1.6136,1.6134,1.6136,154700000.0
2008-02-14 07:39:00,1.6136,1.6136,1.61355,1.61355,74400000.0
2008-02-14 07:40:00,1.61355,1.6136,1.6135,1.6136,101500000.0
2008-02-14 07:41:00,1.6136,1.6136,1.6136,1.6136,52000000.0
2008-02-14 07:42:00,1.6136,1.61365,1.61355,1.6136,184300000.0
2008-02-14 07:43:00,1.6136,1.6137,1.6136,1.6137,133300000.0
2008-02-14 07:44:00,1.6137,1.61385,1.61365,1.6137,284900000.0
2008-02-14 07:45:00,1.6137,1.61375,1.6137,1.61375,132300000.0
2008-02-14 07:46:00,1.61375,1.61375,1.6137,1.61375,216600000.0
2008-02-14 07:47:00,1.61375,1.61395,1.6137,1.61375,246500000.0
2008-02-14 07:48:00,1.61375,1.61375,1.61355,1.61365,217400000.0
2008-02-14 07:49:00,1.61365,1.6138,1.61365,1.61375,380600000.0
2008-02-14 07:50:00,1.61375,1.61375,1.6137,1.61375,101500000.0
2008-02-14 07:51:00,1.61375,1.61375,1.6137,1.61375,75200000.0
2008-02-14 07:52:00,1.61375,1.61375,1.61365,1.61365,60600000.0
2008-02-14 07:53:00,1.61365,1.6137,1.6136,1.6136,104100000.0
2008-02-14 07:54:00,1.6136,1.6136,1.6136,1.6136,42000000.0
2008-02-14 07:55:00,1.6136,1.61375,1.6136,1.61375,124400000.0
2008-02-14 07:56:00,1.61375,1.6139,1.61375,1.6139,70900000.0
2008-02-14 07:57:00,1.61385,1.61385,1.61375,1.61385,118500000.0
2008-02-14 07:58:00,1.61385,1.614,1.61375,1.61375,210600000.0
2008-02-14 07:59:00,1.61375,1.61375,1.61365,1.61365,52300000.0
2008-02-14 08:00:00,1.6136,1.6137,1.61355,1.61355,109900000.0
2008-02-14 08:01:00,1.61355,1.6136,1.61355,1.61355,17100000.0
2008-02-14 08:02:00,1.61355,1.61365,1.6133,1.6136,30700000.0
2008-02-14 08:03:00,1.6136,1.61375,1.6136,1.61375,6000000.0
2008-02-14 08:04:00,1.61375,1.6139,1.61375,1.6138,132800000.0
2008-02-14 08:05:00,1.6138,1.61385,1.6138,1.6138,107700000.0
2008-02-14 08:06:00,1.6138,1.6138,1.6136,1.6137,132400000.0
2008-02-14 08:07:00,1.6137,1.61375,1.61365,1.6137,88700000.0
2008-02-14 08:08:00,1.6137,1.6137,1.6137,1.6137,4600000.0
2008-02-14 08:09:00,1.6137,1.6137,1.6136,1.6136,27600000.0
2008-02-14 08:10:00,1.6136,1.6138,1.6136,1.6137,39100000.0
2008-02-14 08:11:00,1.6137,1.6138,1.6136,1.6136,37400000.0
2008-02-14 08:12:00,1.6136,1.61375,1.6136,1.6137,37100000.0
2008-02-14 08:13:00,1.6137,1.6138,1.6137,1.6138,38600000.0
2008-02-14 08:14:00,1.6138,1.6138,1.6137,1.61375,130800000.0
2008-02-14 08:15:00,1.61375,1.6139,1.61375,1.6138,152100000.0
2008-02-14 08:16:00,1.6138,1.61395,1.6138,1.61395,27300000.0
2008-02-14 08:17:00,1.61395,1.61395,1.61395,1.61395,2900000.0
2008-02-14 08:18:00,1.61395,1.61395,1.61395,1.61395,3400000.0
2008-02-14 08:19:00,1.61395,1.61395,1.61385,1.6139,118800000.0
2008-02-14 08:20:00,1.6139,1.614,1.6138,1.6138,237300000.0
2008-02-14 08:21:00,1.61385,1.6139,1.61385,1.61385,92600000.0
2008-02-14 08:22:00,1.61385,1.61385,1.6137,1.61375,12100000.0
2008-02-14 08:23:00,1.61375,1.61375,1.6136,1.61365,9500000.0
2008-02-14 08:24:00,1.61365,1.61375,1.61365,1.61375,5100000.0
2008-02-14 08:25:00,1.61375,1.6139,1.6137,1.6138,9200000.0
2008-02-14 08:26:00,1.6138,1.6138,1.6137,1.6137,5000000.0
2008-02-14 08:27:00,1.6137,1.6138,1.61365,1.61365,7200000.0
2008-02-14 08:28:00,1.61365,1.6137,1.61365,1.6137,4400000.0
2008-02-14 08:29:00,1.6137,1.61385,1.6137,1.61375,9500000.0
2008-02-14 08:30:00,1.61375,1.61375,1.61355,1.61375,39200000.0
2008-02-14 08:31:00,1.61375,1.61375,1.61355,1.61365,41300000.0
2008-02-14 08:32:00,1.61365,1.61375,1.61355,1.6137,37300000.0
2008-02-14 08:33:00,1.61375,1.61375,1.61365,1.61375,23500000.0
2008-02-14 08:34:00,1.61375,1.61375,1.61365,1.61365,78000000.0
2008-02-14 08:35:00,1.61365,1.61375,1.6136,1.61375,105300000.0
2008-02-14 08:36:00,1.61375,1.6138,1.6136,1.6136,15000000.0
2008-02-14 08:37:00,1.6137,1.6137,1.6136,1.6137,22500000.0
2008-02-14 08:38:00,1.6137,1.6137,1.6136,1.6136,18600000.0
2008-02-14 08:39:00,1.61365,1.6137,1.61365,1.6137,16600000.0
2008-02-14 08:40:00,1.6137,1.6139,1.6137,1.61375,15100000.0
2008-02-14 08:41:00,1.61375,1.6139,1.6137,1.6137,11700000.0
2008-02-14 08:42:00,1.6137,1.61425,1.6137,1.61415,39800000.0
2008-02-14 08:43:00,1.61415,1.61415,1.61405,1.61415,6500000.0
2008-02-14 08:44:00,1.61415,1.6142,1.6141,1.6142,13900000.0
2008-02-14 08:45:00,1.6142,1.6143,1.6142,1.6142,13500000.0
2008-02-14 08:46:00,1.61425,1.6143,1.61425,1.61425,4300000.0
2008-02-14 08:47:00,1.61425,1.6143,1.61415,1.6142,30700000.0
2008-02-14 08:48:00,1.61425,1.6144,1.6142,1.61435,38600000.0
2008-02-14 08:49:00,1.61435,1.6144,1.61425,1.6143,6300000.0
2008-02-14 08:50:00,1.6143,1.6143,1.61415,1.6142,9900000.0
2008-02-14 08:51:00,1.6142,1.6144,1.61415,1.61425,6400000.0
2008-02-14 08:52:00,1.61425,1.6144,1.6142,1.6143,13400000.0
2008-02-14 08:53:00,1.6143,1.61485,1.6143,1.6146,36900000.0
2008-02-14 08:54:00,1.6146,1.6147,1.6146,1.6146,16300000.0
2008-02-14 08:55:00,1.6146,1.6146,1.6146,1.6146,21500000.0
2008-02-14 08:56:00,1.6146,1.6148,1.6146,1.6148,111600000.0
2008-02-14 08:57:00,1.6148,1.6148,1.6147,1.6148,10600000.0
2008-02-14 08:58:00,1.6148,1.6151,1.6148,1.615,82000000.0
2008-02-14 08:59:00,1.615,1.615,1.61475,1.61495,180200000.0
2008-02-14 09:00:00,1.61495,1.61535,1.61495,1.6153,158800000.0
2008-02-14 09:01:00,1.6153,1.61585,1.6152,1.61585,159525000.0
2008-02-14 09:02:00,1.61585,1.616,1.6157,1.6158,41300000.0
2008-02-14 09:03:00,1.6158,1.6171,1.6157,1.6168,49925000.0
2008-02-14 09:04:00,1.6167,1.6171,1.6167,1.61695,101650000.0
2008-02-14 09:05:00,1.61695,1.617,1.6168,1.6169,42225000.0
2008-02-14 09:06:00,1.6169,1.6169,1.6167,1.6168,24125000.0
2008-02-14 09:07:00,1.6168,1.6169,1.6167,1.61675,24350000.0
2008-02-14 09:08:00,1.61675,1.6169,1.6166,1.6169,27025000.0
2008-02-14 09:09:00,1.6169,1.6169,1.6168,1.6168,13900000.0
2008-02-14 09:10:00,1.6168,1.6169,1.6166,1.6169,60500000.0
2008-02-14 09:11:00,1.6169,1.6169,1.6168,1.61685,62225000.0
2008-02-14 09:12:00,1.61685,1.61685,1.6165,1.61665,29100000.0
2008-02-14 09:13:00,1.6167,1.61675,1.61655,1.61675,25900000.0
2008-02-14 09:14:00,1.61675,1.6169,1.61665,1.6167,23500000.0
2008-02-14 09:15:00,1.6167,1.617,1.61665,1.617,34100000.0
2008-02-14 09:16:00,1.617,1.617,1.6168,1.6169,36900000.0
2008-02-14 09:17:00,1.6169,1.6173,1.6168,1.61725,45400000.0
2008-02-14 09:18:00,1.61725,1.6175,1.6172,1.61725,73200000.0
2008-02-14 09:19:00,1.61725,1.6173,1.61725,1.61725,49700000.0
2008-02-14 09:20:00,1.61725,1.61725,1.61715,1.61715,36200000.0
2008-02-14 09:21:00,1.61715,1.6172,1.6171,1.6172,131300000.0
2008-02-14 09:22:00,1.6172,1.6172,1.6171,1.6172,17200000.0
2008-02-14 09:23:00,1.6172,1.6172,1.617,1.61705,12200000.0
2008-02-14 09:24:00,1.61705,1.61715,1.6169,1.6171,21100000.0
2008-02-14 09:25:00,1.6171,1.6173,1.61705,1.6173,15400000.0
2008-02-14 09:26:00,1.6173,1.61745,1.6171,1.61725,36400000.0
2008-02-14 09:27:00,1.61725,1.6174,1.6172,1.61735,24800000.0
2008-02-14 09:28:00,1.61735,1.61735,1.6171,1.6172,91400000.0
2008-02-14 09:29:00,1.6172,1.61735,1.61715,1.61725,27900000.0
2008-02-14 09:30:00,1.61725,1.6174,1.61725,1.6173,37700000.0
2008-02-14 09:31:00,1.6173,1.6174,1.6172,1.6173,46100000.0
2008-02-14 09:32:00,1.6173,1.6174,1.6172,1.6173,108600000.0
2008-02-14 09:33:00,1.6173,1.6174,1.6171,1.6171,114800000.0
2008-02-14 09:34:00,1.6171,1.6172,1.6168,1.6171,89800000.0
2008-02-14 09:35:00,1.6171,1.6174,1.6171,1.61735,52300000.0
2008-02-14 09:36:00,1.61735,1.61745,1.6172,1.6173,88200000.0
2008-02-14 09:37:00,1.6173,1.6174,1.61715,1.6172,80300000.0
2008-02-14 09:38:00,1.6172,1.61725,1.61715,1.6172,26200000.0
2008-02-14 09:39:00,1.6172,1.6172,1.61705,1.61715,26500000.0
2008-02-14 09:40:00,1.6171,1.6173,1.6171,1.6171,58700000.0
2008-02-14 09:41:00,1.61715,1.6174,1.617,1.617,81200000.0
2008-02-14 09:42:00,1.617,1.617,1.61695,1.617,39300000.0
2008-02-14 09:43:00,1.617,1.6171,1.617,1.617,18700000.0
2008-02-14 09:44:00,1.617,1.6171,1.617,1.6171,31100000.0
2008-02-14 09:45:00,1.6171,1.6172,1.61705,1.61705,45900000.0
2008-02-14 09:46:00,1.617,1.6172,1.617,1.61715,221600000.0
2008-02-14 09:47:00,1.61715,1.6175,1.61715,1.61745,220400000.0
2008-02-14 09:48:00,1.61745,1.61755,1.61735,1.61755,109300000.0
2008-02-14 09:49:00,1.61755,1.61755,1.6173,1.6173,177300000.0
2008-02-14 09:50:00,1.6173,1.6173,1.6172,1.6173,220200000.0
2008-02-14 09:51:00,1.6173,1.61745,1.61725,1.61735,702600000.0
2008-02-14 09:52:00,1.61735,1.61755,1.61735,1.6175,540400000.0
2008-02-14 09:53:00,1.6175,1.6176,1.6175,1.61755,147200000.0
2008-02-14 09:54:00,1.61755,1.6176,1.61755,1.61755,13900000.0
2008-02-14 09:55:00,1.61755,1.6176,1.6175,1.6176,37200000.0
2008-02-14 09:56:00,1.6176,1.6177,1.6175,1.6176,48400000.0
2008-02-14 09:57:00,1.6176,1.6179,1.6175,1.6179,68400000.0
2008-02-14 09:58:00,1.6179,1.6182,1.6178,1.61815,82400000.0
2008-02-14 09:59:00,1.61815,1.61815,1.61795,1.61795,97800000.0
2008-02-14 10:00:00,1.61795,1.618,1.61735,1.61755,145900000.0
2008-02-14 10:01:00,1.61755,1.6177,1.6174,1.6176,117800000.0
2008-02-14 10:02:00,1.6176,1.6177,1.6175,1.6176,136000000.0
2008-02-14 10:03:00,1.6176,1.6176,1.61745,1.61755,85900000.0
2008-02-14 10:04:00,1.61755,1.6177,1.61745,1.61755,312800000.0
2008-02-14 10:05:00,1.6176,1.61765,1.61755,1.61765,193900000.0
2008-02-14 10:06:00,1.61765,1.61765,1.61745,1.61755,152900000.0
2008-02-14 10:07:00,1.61755,1.6177,1.6175,1.6176,217300000.0
2008-02-14 10:08:00,1.6176,1.6176,1.6175,1.61755,123000000.0
2008-02-14 10:09:00,1.61755,1.61775,1.61745,1.6175,180150000.0
2008-02-14 10:10:00,1.6175,1.6177,1.61745,1.6176,103100000.0
2008-02-14 10:11:00,1.61765,1.61775,1.6175,1.6175,152400000.0
2008-02-14 10:12:00,1.6175,1.61775,1.6175,1.6177,128800000.0
2008-02-14 10:13:00,1.6177,1.6178,1.6175,1.6176,107600000.0
2008-02-14 10:14:00,1.6176,1.6177,1.6176,1.6176,34600000.0
2008-02-14 10:15:00,1.6176,1.6177,1.6176,1.6176,110700000.0
2008-02-14 10:16:00,1.6176,1.6178,1.6176,1.61765,48700000.0
2008-02-14 10:17:00,1.61765,1.6177,1.6176,1.61765,33400000.0
2008-02-14 10:18:00,1.6177,1.61775,1.6176,1.6176,106700000.0
2008-02-14 10:19:00,1.6176,1.6177,1.6176,1.61765,70300000.0
2008-02-14 10:20:00,1.61765,1.6177,1.6176,1.6177,71300000.0
2008-02-14 10:21:00,1.6177,1.6179,1.6177,1.6178,34000000.0
2008-02-14 10:22:00,1.6178,1.6182,1.61775,1.61785,66600000.0
2008-02-14 10:23:00,1.61785,1.6179,1.61755,1.6176,28100000.0
2008-02-14 10:24:00,1.6176,1.61775,1.61755,1.6176,37700000.0
2008-02-14 10:25:00,1.6176,1.61765,1.6175,1.6176,37100000.0
2008-02-14 10:26:00,1.6176,1.61775,1.6176,1.61775,48517868.0
2008-02-14 10:27:00,1.61775,1.61775,1.6176,1.61775,13018920.0
2008-02-14 10:28:00,1.61775,1.61775,1.6175,1.6175,22725676.0
2008-02-14 10:29:00,1.6175,1.6177,1.6175,1.6176,25300000.0
2008-02-14 10:30:00,1.6176,1.61775,1.6175,1.6176,52000000.0
2008-02-14 10:31:00,1.6176,1.61765,1.6174,1.6175,82000000.0
2008-02-14 10:32:00,1.6175,1.61755,1.6174,1.6174,110600000.0
2008-02-14 10:33:00,1.6174,1.6175,1.61735,1.61745,20700000.0
2008-02-14 10:34:00,1.6174,1.6176,1.6174,1.6176,14500000.0
2008-02-14 10:35:00,1.6176,1.6177,1.61755,1.6176,22700000.0
2008-02-14 10:36:00,1.61755,1.6177,1.61755,1.61765,87400000.0
2008-02-14 10:37:00,1.61765,1.6177,1.6174,1.6176,21650000.0
2008-02-14 10:38:00,1.6176,1.6176,1.6174,1.6175,14550000.0
2008-02-14 10:39:00,1.6175,1.6175,1.6174,1.6174,24900000.0
2008-02-14 10:40:00,1.6174,1.6175,1.61725,1.61745,14200000.0
2008-02-14 10:41:00,1.61745,1.6175,1.6173,1.6174,15700000.0
2008-02-14 10:42:00,1.6174,1.6174,1.61735,1.61735,7600000.0
2008-02-14 10:43:00,1.61735,1.6174,1.61725,1.6173,39500000.0
2008-02-14 10:44:00,1.6173,1.6175,1.6173,1.6174,19100000.0
2008-02-14 10:45:00,1.6174,1.6174,1.61705,1.6171,28500000.0
2008-02-14 10:46:00,1.6171,1.6172,1.61705,1.6172,12800000.0
2008-02-14 10:47:00,1.61715,1.6172,1.6171,1.6172,11700000.0
2008-02-14 10:48:00,1.61715,1.6172,1.61705,1.61705,9900000.0
2008-02-14 10:49:00,1.61705,1.61705,1.6169,1.61695,23000000.0
2008-02-14 10:50:00,1.61695,1.61705,1.61675,1.61685,86700000.0
2008-02-14 10:51:00,1.61685,1.61685,1.61615,1.61645,78600000.0
2008-02-14 10:52:00,1.61645,1.61655,1.61605,1.6162,27000000.0
2008-02-14 10:53:00,1.6162,1.6162,1.61525,1.6159,347305000.0
2008-02-14 10:54:00,1.6159,1.6159,1.6143,1.61455,405175000.0
2008-02-14 10:55:00,1.61455,1.61505,1.61455,1.61485,43800000.0
2008-02-14 10:56:00,1.61485,1.61485,1.61465,1.6148,82800000.0
2008-02-14 10:57:00,1.6148,1.6148,1.61465,1.6148,93400000.0
2008-02-14 10:58:00,1.61475,1.6152,1.61475,1.6152,98400000.0
2008-02-14 10:59:00,1.6152,1.61525,1.61505,1.6152,57000000.0
2008-02-14 11:00:00,1.6152,1.6155,1.6151,1.6153,66200000.0
2008-02-14 11:01:00,1.61535,1.61575,1.6153,1.6154,82200000.0
2008-02-14 11:02:00,1.6154,1.61545,1.61515,1.6152,42900000.0
2008-02-14 11:03:00,1.6152,1.61535,1.6148,1.61525,60800000.0
2008-02-14 11:04:00,1.61525,1.61545,1.61525,1.61535,32925000.0
2008-02-14 11:05:00,1.61535,1.61545,1.61535,1.61545,4800000.0
2008-02-14 11:06:00,1.61545,1.6155,1.61535,1.6154,11000000.0
2008-02-14 11:07:00,1.6154,1.61545,1.61535,1.61535,9700000.0
2008-02-14 11:08:00,1.61535,1.61535,1.61505,1.6152,50400000.0
2008-02-14 11:09:00,1.6151,1.61535,1.615,1.61525,46000000.0
2008-02-14 11:10:00,1.61525,1.61545,1.6152,1.6152,27000000.0
2008-02-14 11:11:00,1.6152,1.6153,1.6152,1.6153,31500000.0
2008-02-14 11:12:00,1.6153,1.6153,1.61495,1.6151,19200000.0
2008-02-14 11:13:00,1.6151,1.61525,1.6151,1.6152,8100000.0
2008-02-14 11:14:00,1.6152,1.61525,1.6151,1.6152,15600000.0
2008-02-14 11:15:00,1.6152,1.61525,1.61515,1.61525,11400000.0
2008-02-14 11:16:00,1.61525,1.6156,1.61525,1.61525,29100000.0
2008-02-14 11:17:00,1.61525,1.61535,1.6152,1.61525,34200000.0
2008-02-14 11:18:00,1.61525,1.61535,1.6152,1.6153,8200000.0
2008-02-14 11:19:00,1.6153,1.61545,1.6153,1.6154,22600000.0
2008-02-14 11:20:00,1.6154,1.61565,1.61535,1.61545,21400000.0
2008-02-14 11:21:00,1.61545,1.6156,1.61535,1.6156,14100000.0
2008-02-14 11:22:00,1.6156,1.61565,1.61545,1.6156,12800000.0
2008-02-14 11:23:00,1.6156,1.6156,1.61535,1.6154,12800000.0
2008-02-14 11:24:00,1.61535,1.6154,1.6151,1.61515,19400000.0
2008-02-14 11:25:00,1.61515,1.61535,1.61505,1.6153,13700000.0
2008-02-14 11:26:00,1.6153,1.6153,1.61505,1.61515,18200000.0
2008-02-14 11:27:00,1.61515,1.61515,1.61505,1.61505,13000000.0
2008-02-14 11:28:00,1.61505,1.6151,1.61505,1.61505,7500000.0
2008-02-14 11:29:00,1.61505,1.6151,1.6149,1.615,11800000.0
2008-02-14 11:30:00,1.615,1.61505,1.6143,1.6144,27800000.0
2008-02-14 11:31:00,1.6144,1.61465,1.61435,1.6146,38900000.0
2008-02-14 11:32:00,1.6146,1.6147,1.61455,1.61465,56300000.0
2008-02-14 11:33:00,1.61465,1.61475,1.6146,1.6147,142200000.0
2008-02-14 11:34:00,1.6147,1.6147,1.61455,1.6146,51900000.0
2008-02-14 11:35:00,1.6146,1.6147,1.61455,1.61465,6900000.0
2008-02-14 11:36:00,1.61465,1.61475,1.61465,1.61465,10900000.0
2008-02-14 11:37:00,1.6146,1.61465,1.6146,1.6146,64300000.0
2008-02-14 11:38:00,1.6146,1.61475,1.6146,1.61475,15800000.0
2008-02-14 11:39:00,1.61475,1.6149,1.61465,1.6149,26400000.0
2008-02-14 11:40:00,1.61485,1.61495,1.61485,1.61495,11200000.0
2008-02-14 11:41:00,1.61495,1.61495,1.6147,1.6147,13300000.0
2008-02-14 11:42:00,1.6147,1.6148,1.61465,1.61475,10200000.0
2008-02-14 11:43:00,1.61475,1.61475,1.61465,1.6147,5800000.0
2008-02-14 11:44:00,1.6147,1.61475,1.6146,1.6146,11400000.0
2008-02-14 11:45:00,1.6146,1.61465,1.61455,1.6146,18700000.0
2008-02-14 11:46:00,1.6146,1.6146,1.61455,1.6146,13900000.0
2008-02-14 11:47:00,1.6146,1.61505,1.61455,1.615,43800000.0
2008-02-14 11:48:00,1.61495,1.61505,1.6146,1.6146,51800000.0
2008-02-14 11:49:00,1.6146,1.61475,1.61455,1.61465,30200000.0
2008-02-14 11:50:00,1.61465,1.61475,1.6145,1.6145,34900000.0
2008-02-14 11:51:00,1.6145,1.6147,1.6145,1.61465,19700000.0
2008-02-14 11:52:00,1.61465,1.6147,1.6145,1.61465,22200000.0
2008-02-14 11:53:00,1.61465,1.61465,1.61455,1.61455,31600000.0
2008-02-14 11:54:00,1.61455,1.6147,1.61455,1.6147,47300000.0
2008-02-14 11:55:00,1.6147,1.6147,1.61455,1.61465,11500000.0
2008-02-14 11:56:00,1.61465,1.61465,1.6146,1.61465,7500000.0
2008-02-14 11:57:00,1.61465,1.61485,1.61465,1.6148,27000000.0
2008-02-14 11:58:00,1.6148,1.6148,1.6148,1.6148,29200000.0
2008-02-14 11:59:00,1.6148,1.6148,1.6147,1.61475,34100000.0
2008-02-14 12:00:00,1.61475,1.6153,1.61475,1.61515,140300000.0
2008-02-14 12:01:00,1.61515,1.6152,1.6151,1.6151,129300000.0
2008-02-14 12:02:00,1.6151,1.6152,1.615,1.6152,69800000.0
2008-02-14 12:03:00,1.6152,1.6153,1.615,1.6152,52200000.0
2008-02-14 12:04:00,1.6152,1.6156,1.6152,1.61555,81100000.0
2008-02-14 12:05:00,1.61555,1.61555,1.6153,1.6153,58800000.0
2008-02-14 12:06:00,1.6153,1.61545,1.6152,1.61535,35200000.0
2008-02-14 12:07:00,1.61535,1.6154,1.61485,1.61485,17900000.0
2008-02-14 12:08:00,1.61485,1.6151,1.61475,1.61485,20700000.0
2008-02-14 12:09:00,1.61485,1.6151,1.6148,1.6148,32000000.0
2008-02-14 12:10:00,1.61485,1.61485,1.6145,1.6148,24900000.0
2008-02-14 12:11:00,1.6148,1.61485,1.61465,1.61485,30900000.0
2008-02-14 12:12:00,1.61485,1.6149,1.61475,1.61475,38200000.0
2008-02-14 12:13:00,1.61475,1.6148,1.61475,1.61475,17900000.0
2008-02-14 12:14:00,1.61475,1.6148,1.6145,1.6146,29400000.0
2008-02-14 12:15:00,1.6146,1.6148,1.61445,1.6148,44900000.0
2008-02-14 12:16:00,1.6148,1.61515,1.6148,1.6151,28400000.0
2008-02-14 12:17:00,1.61515,1.61525,1.61505,1.61525,26000000.0
2008-02-14 12:18:00,1.61525,1.61535,1.61515,1.6153,50700000.0
2008-02-14 12:19:00,1.6153,1.6154,1.6151,1.6152,59500000.0
2008-02-14 12:20:00,1.6152,1.61525,1.615,1.6152,29400000.0
2008-02-14 12:21:00,1.6152,1.61525,1.61505,1.61515,47400000.0
2008-02-14 12:22:00,1.61515,1.6152,1.615,1.6151,104800000.0
2008-02-14 12:23:00,1.6152,1.6152,1.615,1.61515,80300000.0
2008-02-14 12:24:00,1.6152,1.6152,1.61505,1.6152,55200000.0
2008-02-14 12:25:00,1.6151,1.6153,1.61505,1.61525,84800000.0
2008-02-14 12:26:00,1.61515,1.6152,1.6151,1.61515,15600000.0
2008-02-14 12:27:00,1.6151,1.61525,1.615,1.61515,26100000.0
2008-02-14 12:28:00,1.61515,1.6154,1.61515,1.6153,21200000.0
2008-02-14 12:29:00,1.6154,1.61555,1.61535,1.61555,13400000.0
2008-02-14 12:30:00,1.61555,1.61575,1.6155,1.61565,25400000.0
2008-02-14 12:31:00,1.61565,1.6157,1.61555,1.61565,34500000.0
2008-02-14 12:32:00,1.6157,1.6157,1.61565,1.6157,72700000.0
2008-02-14 12:33:00,1.6157,1.6157,1.61565,1.6157,20900000.0
2008-02-14 12:34:00,1.6157,1.6157,1.61545,1.6155,14200000.0
2008-02-14 12:35:00,1.6155,1.6156,1.61545,1.61555,20100000.0
2008-02-14 12:36:00,1.61555,1.61555,1.61545,1.61545,61900000.0
2008-02-14 12:37:00,1.61545,1.61585,1.61545,1.61555,94900000.0
2008-02-14 12:38:00,1.6156,1.6157,1.6155,1.6156,40900000.0
2008-02-14 12:39:00,1.6156,1.61585,1.6156,1.6157,37500000.0
2008-02-14 12:40:00,1.6157,1.6158,1.6157,1.61575,53800000.0
2008-02-14 12:41:00,1.61575,1.61585,1.61575,1.6158,37800000.0
2008-02-14 12:42:00,1.6158,1.6158,1.61575,1.61575,18400000.0
2008-02-14 12:43:00,1.61575,1.61605,1.61575,1.61585,98400000.0
2008-02-14 12:44:00,1.61585,1.61595,1.6158,1.6159,74800000.0
2008-02-14 12:45:00,1.6159,1.6164,1.6158,1.6163,65100000.0
2008-02-14 12:46:00,1.6163,1.6163,1.61605,1.6161,40700000.0
2008-02-14 12:47:00,1.61605,1.61625,1.61605,1.6161,54000000.0
2008-02-14 12:48:00,1.6161,1.6162,1.61605,1.6161,68200000.0
2008-02-14 12:49:00,1.6161,1.6161,1.616,1.616,21600000.0
2008-02-14 12:50:00,1.616,1.61625,1.616,1.61625,37500000.0
2008-02-14 12:51:00,1.61625,1.6163,1.616,1.6161,69000000.0
2008-02-14 12:52:00,1.6161,1.6161,1.61605,1.6161,14100000.0
2008-02-14 12:53:00,1.6161,1.6161,1.616,1.616,22700000.0
2008-02-14 12:54:00,1.616,1.6161,1.61585,1.616,36800000.0
2008-02-14 12:55:00,1.616,1.61605,1.61585,1.616,41200000.0
2008-02-14 12:56:00,1.616,1.616,1.61575,1.6158,126500000.0
2008-02-14 12:57:00,1.6158,1.6158,1.61575,1.61575,70200000.0
2008-02-14 12:58:00,1.61575,1.6158,1.61575,1.61575,93600000.0
2008-02-14 12:59:00,1.6158,1.6158,1.6158,1.6158,3400000.0
2008-02-14 13:00:00,1.6158,1.6158,1.61575,1.6158,3900000.0
2008-02-14 13:01:00,1.6158,1.6158,1.6156,1.6157,15700000.0
2008-02-14 13:02:00,1.6157,1.6157,1.61565,1.61565,8000000.0
2008-02-14 13:03:00,1.61565,1.6157,1.6156,1.6157,15600000.0
2008-02-14 13:04:00,1.6157,1.6157,1.6157,1.6157,19800000.0
2008-02-14 13:05:00,1.6157,1.61595,1.6157,1.6158,23200000.0
2008-02-14 13:06:00,1.6158,1.6159,1.6158,1.6159,69400000.0
2008-02-14 13:07:00,1.6159,1.6159,1.6158,1.6158,3600000.0
2008-02-14 13:08:00,1.6158,1.616,1.6158,1.61585,14300000.0
2008-02-14 13:09:00,1.61585,1.61585,1.61575,1.61585,5000000.0
2008-02-14 13:10:00,1.61585,1.61585,1.61575,1.6158,24900000.0
2008-02-14 13:11:00,1.6158,1.6158,1.6155,1.6156,15000000.0
2008-02-14 13:12:00,1.6156,1.61565,1.61545,1.6155,23300000.0
2008-02-14 13:13:00,1.6155,1.6155,1.61535,1.61535,25500000.0
2008-02-14 13:14:00,1.61535,1.61535,1.6152,1.6152,20400000.0
2008-02-14 13:15:00,1.6152,1.61525,1.61505,1.61515,11600000.0
2008-02-14 13:16:00,1.61515,1.61525,1.6151,1.61525,59200000.0
2008-02-14 13:17:00,1.61525,1.6153,1.615,1.615,55400000.0
2008-02-14 13:18:00,1.61505,1.6152,1.615,1.6152,18300000.0
2008-02-14 13:19:00,1.6152,1.61545,1.6152,1.61545,89400000.0
2008-02-14 13:20:00,1.61545,1.61555,1.61545,1.61545,213900000.0
2008-02-14 13:21:00,1.61545,1.6157,1.61545,1.6155,221000000.0
2008-02-14 13:22:00,1.6155,1.6156,1.6154,1.6156,77900000.0
2008-02-14 13:23:00,1.6156,1.6156,1.6153,1.6154,65300000.0
2008-02-14 13:24:00,1.6154,1.6154,1.61485,1.6149,37700000.0
2008-02-14 13:25:00,1.6149,1.61515,1.6148,1.61505,23800000.0
2008-02-14 13:26:00,1.61505,1.6151,1.6149,1.6149,42800000.0
2008-02-14 13:27:00,1.61495,1.615,1.6148,1.615,19400000.0
2008-02-14 13:28:00,1.615,1.61505,1.6148,1.6149,26600000.0
2008-02-14 13:29:00,1.6149,1.6149,1.6148,1.6148,20400000.0
2008-02-14 13:30:00,1.6148,1.61485,1.61475,1.6148,13500000.0
2008-02-14 13:31:00,1.6148,1.6149,1.61475,1.6148,33900000.0
2008-02-14 13:32:00,1.6148,1.61495,1.61475,1.6148,43400000.0
2008-02-14 13:33:00,1.6148,1.6149,1.6147,1.6147,30300000.0
2008-02-14 13:34:00,1.61475,1.6148,1.6147,1.6148,18800000.0
2008-02-14 13:35:00,1.6148,1.6149,1.61475,1.6148,24700000.0
2008-02-14 13:36:00,1.6148,1.6149,1.6147,1.6147,33100000.0
2008-02-14 13:37:00,1.6147,1.6148,1.6147,1.6148,36300000.0
2008-02-14 13:38:00,1.6148,1.6149,1.6148,1.61485,31500000.0
2008-02-14 13:39:00,1.61485,1.6149,1.6148,1.6148,32900000.0
2008-02-14 13:40:00,1.6148,1.6149,1.6148,1.61485,21000000.0
2008-02-14 13:41:00,1.61485,1.6149,1.6148,1.61485,16200000.0
2008-02-14 13:42:00,1.61485,1.6149,1.6148,1.6148,7500000.0
2008-02-14 13:43:00,1.6148,1.6149,1.6148,1.6149,13100000.0
2008-02-14 13:44:00,1.6149,1.6149,1.6148,1.6148,37700000.0
2008-02-14 13:45:00,1.6148,1.6149,1.6148,1.61485,26800000.0
2008-02-14 13:46:00,1.61485,1.6149,1.61475,1.61485,13900000.0
2008-02-14 13:47:00,1.61485,1.6149,1.6148,1.61485,7300000.0
2008-02-14 13:48:00,1.61485,1.6149,1.6148,1.61485,5400000.0
2008-02-14 13:49:00,1.61485,1.6149,1.61475,1.6148,39600000.0
2008-02-14 13:50:00,1.6148,1.61485,1.61445,1.61465,87700000.0
2008-02-14 13:51:00,1.61465,1.61465,1.61435,1.6145,116600000.0
2008-02-14 13:52:00,1.6145,1.6146,1.61445,1.61455,23700000.0
2008-02-14 13:53:00,1.61455,1.61465,1.61445,1.61455,18700000.0
2008-02-14 13:54:00,1.61455,1.6146,1.6145,1.6145,10200000.0
2008-02-14 13:55:00,1.6145,1.61455,1.6145,1.6145,4400000.0
2008-02-14 13:56:00,1.6145,1.61465,1.6145,1.61455,10700000.0
2008-02-14 13:57:00,1.61455,1.61505,1.61455,1.6149,113400000.0
2008-02-14 13:58:00,1.6149,1.6149,1.61485,1.6149,35300000.0
2008-02-14 13:59:00,1.6149,1.6149,1.6149,1.6149,15400000.0
2008-02-14 14:00:00,1.61485,1.61515,1.61475,1.61515,17600000.0
2008-02-14 14:01:00,1.61515,1.61515,1.6148,1.615,19700000.0
2008-02-14 14:02:00,1.615,1.61505,1.61495,1.615,23400000.0
2008-02-14 14:03:00,1.615,1.6151,1.6149,1.6149,23300000.0
2008-02-14 14:04:00,1.6149,1.61495,1.6147,1.6148,18000000.0
2008-02-14 14:05:00,1.6148,1.6148,1.61465,1.61465,13900000.0
2008-02-14 14:06:00,1.61465,1.61475,1.61455,1.6146,20200000.0
2008-02-14 14:07:00,1.61455,1.61475,1.6145,1.6146,25600000.0
2008-02-14 14:08:00,1.6146,1.6146,1.61435,1.61445,23800000.0
2008-02-14 14:09:00,1.61445,1.61455,1.6143,1.6145,31700000.0
2008-02-14 14:10:00,1.6145,1.61455,1.6144,1.6144,18700000.0
2008-02-14 14:11:00,1.6144,1.6145,1.6142,1.6143,33200000.0
2008-02-14 14:12:00,1.6143,1.61445,1.6142,1.6142,34500000.0
2008-02-14 14:13:00,1.6142,1.61435,1.61415,1.61425,19300000.0
2008-02-14 14:14:00,1.61425,1.61425,1.61385,1.61385,49900000.0
2008-02-14 14:15:00,1.61385,1.61425,1.61385,1.6142,77000000.0
2008-02-14 14:16:00,1.6142,1.61425,1.6139,1.61425,174700000.0
2008-02-14 14:17:00,1.61425,1.61425,1.6139,1.61395,129100000.0
2008-02-14 14:18:00,1.61395,1.61395,1.6136,1.6136,101000000.0
2008-02-14 14:19:00,1.6136,1.6137,1.6136,1.6137,57900000.0
2008-02-14 14:20:00,1.61365,1.6137,1.6136,1.6137,16700000.0
2008-02-14 14:21:00,1.6137,1.6137,1.6136,1.6137,96155000.0
2008-02-14 14:22:00,1.6137,1.6137,1.6136,1.61365,64700000.0
2008-02-14 14:23:00,1.61365,1.614,1.61355,1.61395,36300000.0
2008-02-14 14:24:00,1.61395,1.614,1.61375,1.61385,58800000.0
2008-02-14 14:25:00,1.61385,1.61425,1.61385,1.6142,68100000.0
2008-02-14 14:26:00,1.6141,1.6143,1.61385,1.6139,70900000.0
2008-02-14 14:27:00,1.6139,1.61395,1.6136,1.6136,34500000.0
2008-02-14 14:28:00,1.6136,1.6137,1.61335,1.61345,57100000.0
2008-02-14 14:29:00,1.61345,1.6135,1.61285,1.61295,55500000.0
2008-02-14 14:30:00,1.613,1.6134,1.61265,1.61315,70725000.0
2008-02-14 14:31:00,1.61315,1.61335,1.613,1.6131,33700000.0
2008-02-14 14:32:00,1.6131,1.61315,1.61295,1.6131,40900000.0
2008-02-14 14:33:00,1.6131,1.61315,1.613,1.6131,219900000.0
2008-02-14 14:34:00,1.6131,1.6132,1.61305,1.6131,75900000.0
2008-02-14 14:35:00,1.6131,1.6133,1.6131,1.61325,188600000.0
2008-02-14 14:36:00,1.61325,1.6134,1.61315,1.6132,102400000.0
2008-02-14 14:37:00,1.6132,1.6133,1.61315,1.6132,57400000.0
2008-02-14 14:38:00,1.6132,1.6132,1.61305,1.6131,78900000.0
2008-02-14 14:39:00,1.6131,1.61325,1.61305,1.6132,28700000.0
2008-02-14 14:40:00,1.61325,1.61355,1.61325,1.6133,16700000.0
2008-02-14 14:41:00,1.61325,1.61355,1.61325,1.6135,16500000.0
2008-02-14 14:42:00,1.6135,1.61365,1.6134,1.6136,15700000.0
2008-02-14 14:43:00,1.6136,1.6137,1.61315,1.61315,19700000.0
2008-02-14 14:44:00,1.61315,1.61345,1.61315,1.61345,8900000.0
2008-02-14 14:45:00,1.61345,1.61345,1.6132,1.6132,11300000.0
2008-02-14 14:46:00,1.61315,1.6134,1.6131,1.61335,13400000.0
2008-02-14 14:47:00,1.61335,1.6134,1.61325,1.6133,19200000.0
2008-02-14 14:48:00,1.6133,1.6134,1.6132,1.6133,8800000.0
2008-02-14 14:49:00,1.6133,1.6133,1.613,1.6131,43700000.0
2008-02-14 14:50:00,1.6131,1.6131,1.613,1.613,31800000.0
2008-02-14 14:51:00,1.613,1.6131,1.6127,1.61275,25300000.0
2008-02-14 14:52:00,1.61275,1.6131,1.6127,1.6131,38800000.0
2008-02-14 14:53:00,1.6131,1.6132,1.61305,1.61305,10700000.0
2008-02-14 14:54:00,1.61305,1.6133,1.61305,1.6133,16000000.0
2008-02-14 14:55:00,1.6133,1.6134,1.6133,1.6133,17700000.0
2008-02-14 14:56:00,1.6133,1.6133,1.6133,1.6133,26500000.0
2008-02-14 14:57:00,1.6133,1.6134,1.613,1.61305,31000000.0
2008-02-14 14:58:00,1.61305,1.6132,1.61305,1.61305,66900000.0
2008-02-14 14:59:00,1.61305,1.61315,1.6125,1.6125,44100000.0
2008-02-14 15:00:00,1.61245,1.61265,1.6121,1.6122,58800000.0
2008-02-14 15:01:00,1.61225,1.61255,1.6122,1.6125,20900000.0
2008-02-14 15:02:00,1.6125,1.61265,1.6125,1.6126,15900000.0
2008-02-14 15:03:00,1.6126,1.61265,1.6125,1.6126,12200000.0
2008-02-14 15:04:00,1.6126,1.6129,1.6126,1.61285,21600000.0
2008-02-14 15:05:00,1.6128,1.61285,1.61265,1.6128,17900000.0
2008-02-14 15:06:00,1.6128,1.6128,1.6127,1.6127,28700000.0
2008-02-14 15:07:00,1.6127,1.61295,1.6124,1.6125,35800000.0
2008-02-14 15:08:00,1.6125,1.6125,1.61185,1.61205,49500000.0
2008-02-14 15:09:00,1.61205,1.61215,1.6116,1.6117,21700000.0
2008-02-14 15:10:00,1.6117,1.6118,1.61085,1.61105,27500000.0
2008-02-14 15:11:00,1.61105,1.61175,1.61105,1.6117,151900000.0
2008-02-14 15:12:00,1.6117,1.6118,1.6115,1.6117,100400000.0
2008-02-14 15:13:00,1.6117,1.6117,1.6116,1.61165,97900000.0
2008-02-14 15:14:00,1.61165,1.61165,1.6112,1.61135,57400000.0
2008-02-14 15:15:00,1.6113,1.6116,1.6112,1.61155,25700000.0
2008-02-14 15:16:00,1.61165,1.61175,1.61155,1.6117,14500000.0
2008-02-14 15:17:00,1.6116,1.6119,1.6114,1.61145,24300000.0
2008-02-14 15:18:00,1.61145,1.6116,1.61145,1.6115,21300000.0
2008-02-14 15:19:00,1.6115,1.6117,1.61145,1.61165,31300000.0
2008-02-14 15:20:00,1.61165,1.6118,1.61155,1.61175,35700000.0
2008-02-14 15:21:00,1.61175,1.6118,1.6115,1.6115,42700000.0
2008-02-14 15:22:00,1.61155,1.61165,1.61145,1.61165,54300000.0
2008-02-14 15:23:00,1.61155,1.6117,1.6115,1.61155,30000000.0
2008-02-14 15:24:00,1.61155,1.61175,1.6114,1.6116,32600000.0
2008-02-14 15:25:00,1.6116,1.61165,1.61155,1.6116,27900000.0
2008-02-14 15:26:00,1.6116,1.6117,1.61155,1.6116,36600000.0
2008-02-14 15:27:00,1.6116,1.6117,1.6115,1.61155,45400000.0
2008-02-14 15:28:00,1.6115,1.61165,1.61135,1.6116,21200000.0
2008-02-14 15:29:00,1.6116,1.61165,1.61125,1.61125,111300000.0
2008-02-14 15:30:00,1.61125,1.61185,1.61125,1.61185,310600000.0
2008-02-14 15:31:00,1.6118,1.6122,1.61175,1.61205,129800000.0
2008-02-14 15:32:00,1.6121,1.6121,1.61175,1.6119,80500000.0
2008-02-14 15:33:00,1.6119,1.6121,1.61175,1.61175,60600000.0
2008-02-14 15:34:00,1.61175,1.6119,1.61155,1.6118,121400000.0
2008-02-14 15:35:00,1.6118,1.61205,1.61175,1.61205,62500000.0
2008-02-14 15:36:00,1.612,1.612,1.6119,1.612,44800000.0
2008-02-14 15:37:00,1.612,1.612,1.6116,1.6118,18800000.0
2008-02-14 15:38:00,1.61195,1.61205,1.6118,1.6118,33000000.0
2008-02-14 15:39:00,1.6118,1.61195,1.6117,1.61185,18800000.0
2008-02-14 15:40:00,1.61185,1.61205,1.6118,1.6119,46200000.0
2008-02-14 15:41:00,1.6119,1.612,1.6118,1.6119,32000000.0
2008-02-14 15:42:00,1.6119,1.612,1.61185,1.61185,23300000.0
2008-02-14 15:43:00,1.61185,1.6119,1.6118,1.6118,14300000.0
2008-02-14 15:44:00,1.61185,1.61205,1.6118,1.61195,21900000.0
2008-02-14 15:45:00,1.61195,1.612,1.61185,1.612,31800000.0
2008-02-14 15:46:00,1.61195,1.61205,1.61195,1.61195,84000000.0
2008-02-14 15:47:00,1.61195,1.61195,1.61175,1.61175,25600000.0
2008-02-14 15:48:00,1.61175,1.6118,1.6116,1.6117,28700000.0
2008-02-14 15:49:00,1.6117,1.61175,1.6115,1.61155,28500000.0
2008-02-14 15:50:00,1.61155,1.61175,1.6115,1.61175,23400000.0
2008-02-14 15:51:00,1.6117,1.6119,1.6117,1.6118,22699000.0
2008-02-14 15:52:00,1.61185,1.61195,1.61175,1.6119,11700000.0
2008-02-14 15:53:00,1.6119,1.61195,1.61175,1.61195,15200000.0
2008-02-14 15:54:00,1.61195,1.612,1.61185,1.61195,13600000.0
2008-02-14 15:55:00,1.61195,1.612,1.61175,1.61185,20500000.0
2008-02-14 15:56:00,1.61185,1.6119,1.6118,1.6119,13000000.0
2008-02-14 15:57:00,1.6119,1.61195,1.6118,1.6119,27100000.0
2008-02-14 15:58:00,1.6119,1.6122,1.6119,1.6121,20000000.0
2008-02-14 15:59:00,1.6121,1.61215,1.61195,1.6121,22000000.0
2008-02-14 16:00:00,1.6121,1.6123,1.6121,1.6122,33500000.0
2008-02-14 16:01:00,1.6122,1.61245,1.61215,1.61235,29300000.0
2008-02-14 16:02:00,1.61235,1.61275,1.61235,1.6125,55700000.0
2008-02-14 16:03:00,1.6125,1.6126,1.6124,1.6126,23400000.0
2008-02-14 16:04:00,1.6126,1.61265,1.61245,1.61255,19200000.0
2008-02-14 16:05:00,1.6125,1.61265,1.6123,1.61255,20400000.0
2008-02-14 16:06:00,1.61255,1.6127,1.6122,1.61245,26600000.0
2008-02-14 16:07:00,1.6124,1.6126,1.6123,1.6125,20300000.0
2008-02-14 16:08:00,1.6125,1.6127,1.6125,1.6126,18900000.0
2008-02-14 16:09:00,1.61255,1.61265,1.61235,1.61265,19800000.0
2008-02-14 16:10:00,1.61265,1.6128,1.61255,1.61255,99000000.0
2008-02-14 16:11:00,1.61255,1.6128,1.61255,1.61275,55700000.0
2008-02-14 16:12:00,1.61275,1.6128,1.61265,1.6127,20800000.0
2008-02-14 16:13:00,1.6127,1.61275,1.6126,1.6126,15500000.0
2008-02-14 16:14:00,1.6126,1.61275,1.61245,1.61245,25800000.0
2008-02-14 16:15:00,1.61245,1.6127,1.61245,1.6127,33600000.0
2008-02-14 16:16:00,1.6127,1.6127,1.61245,1.61255,15900000.0
2008-02-14 16:17:00,1.61255,1.6126,1.61245,1.61255,26100000.0
2008-02-14 16:18:00,1.61255,1.61255,1.61245,1.61245,14800000.0
2008-02-14 16:19:00,1.61245,1.61265,1.61245,1.6126,18200000.0
2008-02-14 16:20:00,1.6126,1.6127,1.61245,1.61265,21300000.0
2008-02-14 16:21:00,1.61265,1.61265,1.61245,1.61255,39400000.0
2008-02-14 16:22:00,1.61255,1.61255,1.61235,1.6125,29000000.0
2008-02-14 16:23:00,1.6125,1.61265,1.6125,1.6125,13800000.0
2008-02-14 16:24:00,1.6125,1.6126,1.61245,1.61255,13200000.0
2008-02-14 16:25:00,1.61255,1.6127,1.6125,1.6126,17300000.0
2008-02-14 16:26:00,1.6126,1.6128,1.61255,1.61255,22000000.0
2008-02-14 16:27:00,1.61255,1.61275,1.61255,1.61275,18000000.0
2008-02-14 16:28:00,1.61275,1.61275,1.61265,1.61265,13700000.0
2008-02-14 16:29:00,1.61265,1.61275,1.6126,1.61275,10900000.0
2008-02-14 16:30:00,1.61275,1.61285,1.6127,1.61275,17400000.0
2008-02-14 16:31:00,1.61275,1.61275,1.61265,1.61265,13400000.0
2008-02-14 16:32:00,1.61265,1.61265,1.6126,1.61265,14000000.0
2008-02-14 16:33:00,1.61265,1.61265,1.6125,1.61255,46400000.0
2008-02-14 16:34:00,1.6125,1.6126,1.6124,1.61245,38500000.0
2008-02-14 16:35:00,1.61245,1.61255,1.6124,1.61245,15700000.0
2008-02-14 16:36:00,1.61245,1.61255,1.61245,1.61255,15600000.0
2008-02-14 16:37:00,1.61255,1.6127,1.6124,1.61265,18700000.0
2008-02-14 16:38:00,1.61265,1.6127,1.6122,1.6123,26500000.0
2008-02-14 16:39:00,1.6123,1.61265,1.6122,1.6124,26600000.0
2008-02-14 16:40:00,1.6124,1.6127,1.6124,1.6126,17600000.0
2008-02-14 16:41:00,1.6126,1.61265,1.6124,1.61265,14500000.0
2008-02-14 16:42:00,1.61265,1.61275,1.61255,1.61275,13800000.0
2008-02-14 16:43:00,1.61275,1.61275,1.61245,1.61255,19100000.0
2008-02-14 16:44:00,1.61255,1.61255,1.6124,1.61245,19400000.0
2008-02-14 16:45:00,1.61245,1.6125,1.6122,1.61235,39900000.0
2008-02-14 16:46:00,1.6123,1.6125,1.6123,1.61235,56600000.0
2008-02-14 16:47:00,1.61235,1.6126,1.61235,1.6125,69000000.0
2008-02-14 16:48:00,1.6125,1.6126,1.61245,1.61255,34100000.0
2008-02-14 16:49:00,1.61255,1.6126,1.6125,1.6125,11400000.0
2008-02-14 16:50:00,1.61255,1.61255,1.6125,1.61255,13600000.0
2008-02-14 16:51:00,1.61255,1.6126,1.6125,1.6125,20300000.0
2008-02-14 16:52:00,1.6125,1.6126,1.6124,1.6124,36800000.0
2008-02-14 16:53:00,1.6124,1.6125,1.61235,1.61245,23400000.0
2008-02-14 16:54:00,1.61245,1.6125,1.6124,1.6124,19800000.0
2008-02-14 16:55:00,1.6124,1.61245,1.61235,1.6124,22200000.0
2008-02-14 16:56:00,1.6124,1.6125,1.6123,1.61235,23200000.0
2008-02-14 16:57:00,1.6123,1.6124,1.61225,1.61235,21400000.0
2008-02-14 16:58:00,1.61235,1.61245,1.61235,1.6124,30000000.0
2008-02-14 16:59:00,1.6124,1.6124,1.61205,1.61225,18800000.0
2008-02-14 17:00:00,1.61225,1.6124,1.61205,1.6123,64600000.0
2008-02-14 17:01:00,1.6123,1.61235,1.61195,1.61215,41700000.0
2008-02-14 17:02:00,1.6121,1.6125,1.6121,1.6123,30000000.0
2008-02-14 17:03:00,1.6123,1.6123,1.612,1.61215,28400000.0
2008-02-14 17:04:00,1.6121,1.6125,1.6121,1.6124,31400000.0
2008-02-14 17:05:00,1.6124,1.6125,1.61225,1.61245,33600000.0
2008-02-14 17:06:00,1.61245,1.6125,1.6122,1.61225,27600000.0
2008-02-14 17:07:00,1.61225,1.61235,1.61205,1.61225,32100000.0
2008-02-14 17:08:00,1.6123,1.6124,1.6122,1.6122,27500000.0
2008-02-14 17:09:00,1.6122,1.6122,1.6115,1.61155,25900000.0
2008-02-14 17:10:00,1.61155,1.6116,1.61135,1.61135,26900000.0
2008-02-14 17:11:00,1.61135,1.61155,1.61135,1.61145,17800000.0
2008-02-14 17:12:00,1.61145,1.6118,1.61135,1.61175,18000000.0
2008-02-14 17:13:00,1.61175,1.6118,1.61165,1.6117,16850000.0
2008-02-14 17:14:00,1.6117,1.6118,1.6116,1.61165,25800000.0
2008-02-14 17:15:00,1.61165,1.6117,1.61155,1.61155,27300000.0
2008-02-14 17:16:00,1.61155,1.61165,1.6115,1.61165,28250000.0
2008-02-14 17:17:00,1.61165,1.61185,1.6116,1.6118,46900000.0
2008-02-14 17:18:00,1.6118,1.6121,1.6117,1.61185,24000000.0
2008-02-14 17:19:00,1.61185,1.6119,1.6117,1.6117,14600000.0
2008-02-14 17:20:00,1.6117,1.6119,1.61165,1.6119,18700000.0
2008-02-14 17:21:00,1.6119,1.61195,1.61175,1.61185,17000000.0
2008-02-14 17:22:00,1.6118,1.61225,1.61175,1.61215,22500000.0
2008-02-14 17:23:00,1.61215,1.6126,1.61195,1.61195,50200000.0
2008-02-14 17:24:00,1.6119,1.6125,1.6119,1.6122,158800000.0
2008-02-14 17:25:00,1.6122,1.6123,1.612,1.6123,48700000.0
2008-02-14 17:26:00,1.6123,1.6124,1.612,1.61205,47000000.0
2008-02-14 17:27:00,1.61205,1.6123,1.61195,1.6121,73500000.0
2008-02-14 17:28:00,1.6121,1.6122,1.6119,1.61195,92000000.0
2008-02-14 17:29:00,1.61195,1.6122,1.61195,1.612,50600000.0
2008-02-14 17:30:00,1.612,1.6121,1.61195,1.61195,52200000.0
2008-02-14 17:31:00,1.61195,1.61205,1.6118,1.6119,68400000.0
2008-02-14 17:32:00,1.61185,1.612,1.61175,1.6119,68100000.0
2008-02-14 17:33:00,1.6119,1.6119,1.6118,1.61185,41600000.0
2008-02-14 17:34:00,1.61185,1.6119,1.61175,1.6118,14500000.0
2008-02-14 17:35:00,1.6118,1.6118,1.61165,1.61175,33500000.0
2008-02-14 17:36:00,1.61175,1.6119,1.6116,1.6116,26100000.0
2008-02-14 17:37:00,1.6116,1.6119,1.6116,1.61185,18800000.0
2008-02-14 17:38:00,1.61185,1.61185,1.6115,1.61155,32500000.0
2008-02-14 17:39:00,1.61155,1.6116,1.61155,1.6116,22600000.0
2008-02-14 17:40:00,1.6116,1.6119,1.6116,1.61185,31100000.0
2008-02-14 17:41:00,1.61185,1.6119,1.61155,1.6116,19900000.0
2008-02-14 17:42:00,1.6116,1.61165,1.61155,1.61155,8600000.0
2008-02-14 17:43:00,1.61155,1.6117,1.6115,1.61155,21500000.0
2008-02-14 17:44:00,1.61155,1.61175,1.61155,1.6116,31800000.0
2008-02-14 17:45:00,1.6116,1.61175,1.6115,1.6116,26300000.0
2008-02-14 17:46:00,1.6116,1.6117,1.61155,1.6117,18500000.0
2008-02-14 17:47:00,1.6117,1.61175,1.6116,1.61165,23400000.0
2008-02-14 17:48:00,1.61165,1.6117,1.6116,1.6117,19400000.0
2008-02-14 17:49:00,1.6117,1.6117,1.6116,1.61165,14500000.0
2008-02-14 17:50:00,1.61165,1.6118,1.6115,1.61155,51100000.0
2008-02-14 17:51:00,1.6116,1.61165,1.6115,1.61165,34700000.0
2008-02-14 17:52:00,1.61165,1.6117,1.6116,1.6116,22400000.0
2008-02-14 17:53:00,1.6116,1.6116,1.61115,1.6112,38300000.0
2008-02-14 17:54:00,1.6112,1.6114,1.61115,1.6113,44400000.0
2008-02-14 17:55:00,1.6113,1.6113,1.61105,1.61105,41800000.0
2008-02-14 17:56:00,1.61105,1.6113,1.611,1.61105,55500000.0
2008-02-14 17:57:00,1.61105,1.6111,1.6105,1.6105,53700000.0
2008-02-14 17:58:00,1.6105,1.6106,1.60985,1.61,53200000.0
2008-02-14 17:59:00,1.61,1.61035,1.61,1.6103,42400000.0
2008-02-14 18:00:00,1.6103,1.6106,1.61025,1.61045,246300000.0
2008-02-14 18:01:00,1.61045,1.6108,1.61035,1.61065,110300000.0
2008-02-14 18:02:00,1.61065,1.6108,1.61035,1.61065,98900000.0
2008-02-14 18:03:00,1.61065,1.6107,1.60985,1.6103,115200000.0
2008-02-14 18:04:00,1.6103,1.61085,1.61005,1.6103,287800000.0
2008-02-14 18:05:00,1.61035,1.6106,1.6103,1.61035,79400000.0
2008-02-14 18:06:00,1.61035,1.6104,1.6101,1.6104,73800000.0
2008-02-14 18:07:00,1.6104,1.6105,1.6101,1.6105,89200000.0
2008-02-14 18:08:00,1.6105,1.6105,1.61015,1.6103,43500000.0
2008-02-14 18:09:00,1.6103,1.6104,1.61,1.6102,81100000.0
2008-02-14 18:10:00,1.6102,1.61025,1.60995,1.60995,76800000.0
2008-02-14 18:11:00,1.60995,1.61,1.60955,1.60965,140300000.0
2008-02-14 18:12:00,1.60965,1.6099,1.6095,1.60985,94300000.0
2008-02-14 18:13:00,1.6098,1.60995,1.6095,1.60985,96900000.0
2008-02-14 18:14:00,1.60985,1.60995,1.60945,1.60955,103100000.0
2008-02-14 18:15:00,1.60955,1.60955,1.6088,1.6088,90300000.0
2008-02-14 18:16:00,1.6088,1.60895,1.6085,1.6088,54300000.0
2008-02-14 18:17:00,1.6088,1.6091,1.60875,1.60885,93600000.0
2008-02-14 18:18:00,1.60885,1.60925,1.60885,1.60915,220500000.0
2008-02-14 18:19:00,1.6091,1.6092,1.6089,1.6089,266700000.0
2008-02-14 18:20:00,1.6089,1.6093,1.6087,1.6093,90100000.0
2008-02-14 18:21:00,1.6093,1.6095,1.6091,1.6093,164400000.0
2008-02-14 18:22:00,1.6093,1.6094,1.60905,1.6093,60200000.0
2008-02-14 18:23:00,1.6093,1.60975,1.6093,1.6094,172600000.0
2008-02-14 18:24:00,1.6094,1.6095,1.60915,1.6094,128700000.0
2008-02-14 18:25:00,1.6094,1.6096,1.60925,1.6095,69400000.0
2008-02-14 18:26:00,1.6095,1.60975,1.6094,1.60975,122000000.0
2008-02-14 18:27:00,1.60975,1.6099,1.6096,1.60965,224600000.0
2008-02-14 18:28:00,1.60965,1.6098,1.60945,1.6096,142900000.0
2008-02-14 18:29:00,1.6095,1.6096,1.6093,1.60935,121500000.0
2008-02-14 18:30:00,1.60935,1.6097,1.6091,1.6091,145500000.0
2008-02-14 18:31:00,1.6091,1.6091,1.60815,1.60815,145700000.0
2008-02-14 18:32:00,1.60815,1.60855,1.60815,1.6085,192300000.0
2008-02-14 18:33:00,1.60855,1.60895,1.6084,1.6088,266000000.0
2008-02-14 18:34:00,1.6088,1.6088,1.6076,1.6076,114300000.0
2008-02-14 18:35:00,1.6076,1.6082,1.60755,1.60815,180400000.0
2008-02-14 18:36:00,1.6082,1.6084,1.608,1.6082,129900000.0
2008-02-14 18:37:00,1.6082,1.60825,1.6081,1.60815,58200000.0
2008-02-14 18:38:00,1.60815,1.60825,1.60805,1.60805,123000000.0
2008-02-14 18:39:00,1.6081,1.60885,1.60805,1.60865,136800000.0
2008-02-14 18:40:00,1.6086,1.6092,1.6083,1.60835,70400000.0
2008-02-14 18:41:00,1.6083,1.6084,1.6081,1.6082,56100000.0
2008-02-14 18:42:00,1.6082,1.60825,1.6081,1.60815,40700000.0
2008-02-14 18:43:00,1.60815,1.6082,1.6078,1.6078,68800000.0
2008-02-14 18:44:00,1.6078,1.608,1.60775,1.6079,56700000.0
2008-02-14 18:45:00,1.6079,1.6081,1.6075,1.608,108000000.0
2008-02-14 18:46:00,1.608,1.6082,1.608,1.608,51400000.0
2008-02-14 18:47:00,1.608,1.60815,1.6078,1.60815,56100000.0
2008-02-14 18:48:00,1.60815,1.6083,1.608,1.6082,25100000.0
2008-02-14 18:49:00,1.6082,1.6083,1.60815,1.6082,51800000.0
2008-02-14 18:50:00,1.6082,1.6083,1.608,1.60825,60900000.0
2008-02-14 18:51:00,1.60825,1.60835,1.60815,1.6083,25700000.0
2008-02-14 18:52:00,1.6083,1.6084,1.60825,1.6083,21500000.0
2008-02-14 18:53:00,1.6083,1.60835,1.6082,1.60825,40700000.0
2008-02-14 18:54:00,1.60825,1.6083,1.6082,1.6082,24300000.0
2008-02-14 18:55:00,1.6082,1.6083,1.6082,1.6082,7800000.0
2008-02-14 18:56:00,1.6082,1.6082,1.60795,1.6081,53100000.0
2008-02-14 18:57:00,1.6081,1.6081,1.6079,1.608,29800000.0
2008-02-14 18:58:00,1.608,1.6081,1.6079,1.6081,24600000.0
2008-02-14 18:59:00,1.60815,1.6082,1.60785,1.60795,30900000.0
2008-02-14 19:00:00,1.60795,1.6081,1.6079,1.60795,45600000.0
2008-02-14 19:01:00,1.60795,1.608,1.60775,1.6078,88100000.0
2008-02-14 19:02:00,1.6078,1.6078,1.6074,1.60745,37300000.0
2008-02-14 19:03:00,1.60745,1.6075,1.60735,1.6074,104900000.0
2008-02-14 19:04:00,1.6074,1.6075,1.60735,1.6074,59900000.0
2008-02-14 19:05:00,1.6074,1.6076,1.6074,1.6076,15400000.0
2008-02-14 19:06:00,1.6076,1.608,1.6075,1.608,20100000.0
2008-02-14 19:07:00,1.608,1.60805,1.6079,1.6079,25200000.0
2008-02-14 19:08:00,1.6079,1.60805,1.6079,1.608,36100000.0
2008-02-14 19:09:00,1.608,1.6081,1.6079,1.6079,25300000.0
2008-02-14 19:10:00,1.6079,1.60805,1.6079,1.60805,10200000.0
2008-02-14 19:11:00,1.60805,1.60855,1.60805,1.6083,28900000.0
2008-02-14 19:12:00,1.6083,1.60835,1.608,1.608,23200000.0
2008-02-14 19:13:00,1.608,1.60855,1.608,1.6085,41600000.0
2008-02-14 19:14:00,1.60845,1.60855,1.6082,1.6084,56400000.0
2008-02-14 19:15:00,1.6084,1.60845,1.6083,1.60835,25600000.0
2008-02-14 19:16:00,1.60835,1.60835,1.60805,1.6082,21700000.0
2008-02-14 19:17:00,1.6082,1.6084,1.60805,1.6081,24900000.0
2008-02-14 19:18:00,1.6081,1.60835,1.60785,1.60805,30400000.0
2008-02-14 19:19:00,1.60805,1.6082,1.6079,1.6082,25200000.0
2008-02-14 19:20:00,1.6082,1.6082,1.6079,1.608,18100000.0
2008-02-14 19:21:00,1.608,1.6081,1.60795,1.60805,23100000.0
2008-02-14 19:22:00,1.60805,1.6081,1.60795,1.60805,60200000.0
2008-02-14 19:23:00,1.60805,1.6081,1.60805,1.6081,37800000.0
2008-02-14 19:24:00,1.60805,1.6082,1.608,1.6081,197200000.0
2008-02-14 19:25:00,1.6081,1.6081,1.60795,1.60805,65000000.0
2008-02-14 19:26:00,1.60805,1.6081,1.60805,1.6081,51600000.0
2008-02-14 19:27:00,1.6081,1.60845,1.6081,1.60815,21900000.0
2008-02-14 19:28:00,1.60815,1.6082,1.6077,1.60775,32100000.0
2008-02-14 19:29:00,1.60775,1.6079,1.60765,1.60775,23400000.0
2008-02-14 19:30:00,1.60775,1.60775,1.6075,1.6075,16400000.0
2008-02-14 19:31:00,1.60755,1.6077,1.6075,1.6075,15700000.0
2008-02-14 19:32:00,1.60745,1.60745,1.6072,1.6072,18500000.0
2008-02-14 19:33:00,1.6072,1.6072,1.60705,1.6071,19750000.0
2008-02-14 19:34:00,1.6071,1.6073,1.60705,1.6072,91200000.0
2008-02-14 19:35:00,1.60725,1.60735,1.60725,1.60725,4900000.0
2008-02-14 19:36:00,1.60725,1.6073,1.60715,1.6072,47000000.0
2008-02-14 19:37:00,1.60725,1.6075,1.60725,1.6074,13200000.0
2008-02-14 19:38:00,1.60745,1.60745,1.6073,1.6074,5200000.0
2008-02-14 19:39:00,1.6074,1.6075,1.6074,1.6075,6500000.0
2008-02-14 19:40:00,1.6075,1.6076,1.6073,1.6073,31300000.0
2008-02-14 19:41:00,1.6073,1.60735,1.60715,1.60725,29800000.0
2008-02-14 19:42:00,1.60725,1.60725,1.6072,1.6072,2600000.0
2008-02-14 19:43:00,1.6072,1.60725,1.6072,1.60725,56400000.0
2008-02-14 19:44:00,1.60725,1.60775,1.60725,1.60745,136225000.0
2008-02-14 19:45:00,1.60745,1.60745,1.60745,1.60745,81600000.0
2008-02-14 19:46:00,1.60745,1.60745,1.60735,1.60735,42600000.0
2008-02-14 19:47:00,1.60735,1.6075,1.60705,1.6071,51700000.0
2008-02-14 19:48:00,1.60705,1.60715,1.60705,1.60715,14400000.0
2008-02-14 19:49:00,1.60715,1.60725,1.60715,1.6072,4600000.0
2008-02-14 19:50:00,1.6072,1.6072,1.60635,1.60635,106200000.0
2008-02-14 19:51:00,1.6064,1.6068,1.60635,1.60655,79200000.0
2008-02-14 19:52:00,1.60655,1.60665,1.60655,1.60665,40400000.0
2008-02-14 19:53:00,1.60665,1.60675,1.60655,1.6067,16400000.0
2008-02-14 19:54:00,1.6067,1.6068,1.60665,1.6068,33200000.0
2008-02-14 19:55:00,1.6068,1.60695,1.6068,1.60695,78400000.0
2008-02-14 19:56:00,1.60695,1.60695,1.6066,1.6066,51300000.0
2008-02-14 19:57:00,1.60665,1.60665,1.6056,1.60595,97600000.0
2008-02-14 19:58:00,1.60595,1.60595,1.6057,1.6058,193500000.0
2008-02-14 19:59:00,1.60575,1.60575,1.60555,1.6056,498900000.0
2008-02-14 20:00:00,1.6056,1.60565,1.6055,1.6056,159900000.0
2008-02-14 20:01:00,1.6056,1.60575,1.6056,1.60575,109300000.0
2008-02-14 20:02:00,1.60575,1.60575,1.60545,1.6055,205700000.0
2008-02-14 20:03:00,1.6055,1.60555,1.60545,1.60555,144500000.0
2008-02-14 20:04:00,1.60555,1.6056,1.60535,1.60535,130700000.0
2008-02-14 20:05:00,1.60535,1.60535,1.60525,1.60525,231500000.0
2008-02-14 20:06:00,1.60525,1.6053,1.6052,1.6052,109525000.0
2008-02-14 20:07:00,1.6052,1.60525,1.6047,1.6048,243400000.0
2008-02-14 20:08:00,1.6048,1.60485,1.60475,1.60485,130700000.0
2008-02-14 20:09:00,1.60485,1.60485,1.6046,1.6048,39600000.0
2008-02-14 20:10:00,1.6048,1.6053,1.6048,1.60515,215900000.0
2008-02-14 20:11:00,1.60515,1.60525,1.6051,1.60515,79400000.0
2008-02-14 20:12:00,1.60515,1.60535,1.60515,1.60535,87800000.0
2008-02-14 20:13:00,1.6054,1.6054,1.6052,1.60525,78700000.0
2008-02-14 20:14:00,1.6052,1.6052,1.6049,1.605,22100000.0
2008-02-14 20:15:00,1.605,1.605,1.60495,1.605,13000000.0
2008-02-14 20:16:00,1.605,1.60505,1.60485,1.605,32400000.0
2008-02-14 20:17:00,1.605,1.605,1.60495,1.605,100900000.0
2008-02-14 20:18:00,1.605,1.60515,1.605,1.60505,106700000.0
2008-02-14 20:19:00,1.60505,1.60525,1.60505,1.60525,130800000.0
2008-02-14 20:20:00,1.60525,1.60535,1.6051,1.6053,148200000.0
2008-02-14 20:21:00,1.6053,1.6054,1.60525,1.6054,113300000.0
2008-02-14 20:22:00,1.6054,1.60585,1.6053,1.6057,176000000.0
2008-02-14 20:23:00,1.6057,1.6057,1.60555,1.60565,17500000.0
2008-02-14 20:24:00,1.60565,1.6057,1.6055,1.60555,58000000.0
2008-02-14 20:25:00,1.60555,1.60565,1.6053,1.60545,58400000.0
2008-02-14 20:26:00,1.60545,1.60555,1.60535,1.60535,132900000.0
2008-02-14 20:27:00,1.60535,1.60555,1.6053,1.6054,130800000.0
2008-02-14 20:28:00,1.6054,1.60545,1.6053,1.60545,114100000.0
2008-02-14 20:29:00,1.60545,1.60545,1.60535,1.60535,48600000.0
2008-02-14 20:30:00,1.60535,1.6054,1.60535,1.60535,122100000.0
2008-02-14 20:31:00,1.60535,1.60545,1.60535,1.60545,135800000.0
2008-02-14 20:32:00,1.60545,1.6055,1.60545,1.60545,129500000.0
2008-02-14 20:33:00,1.60555,1.60555,1.60545,1.60545,114700000.0
2008-02-14 20:34:00,1.60545,1.60555,1.60525,1.6053,44500000.0
2008-02-14 20:35:00,1.6053,1.6054,1.6051,1.60535,91900000.0
2008-02-14 20:36:00,1.6053,1.60535,1.60525,1.60525,50000000.0
2008-02-14 20:37:00,1.60525,1.60525,1.60525,1.60525,28100000.0
2008-02-14 20:38:00,1.60525,1.6053,1.6052,1.60525,53600000.0
2008-02-14 20:39:00,1.60525,1.60525,1.60525,1.60525,1700000.0
2008-02-14 20:40:00,1.60525,1.60535,1.60525,1.60525,14400000.0
2008-02-14 20:41:00,1.60525,1.6053,1.60515,1.60525,24000000.0
2008-02-14 20:42:00,1.60525,1.6054,1.60525,1.6054,12500000.0
2008-02-14 20:43:00,1.6054,1.60545,1.6054,1.6054,12900000.0
2008-02-14 20:44:00,1.6054,1.60565,1.6054,1.60555,24300000.0
2008-02-14 20:45:00,1.60555,1.60565,1.6055,1.60555,22600000.0
2008-02-14 20:46:00,1.60555,1.60555,1.6055,1.6055,6700000.0
2008-02-14 20:47:00,1.6055,1.6055,1.60535,1.60535,106100000.0
2008-02-14 20:48:00,1.60535,1.60565,1.60535,1.60555,99100000.0
2008-02-14 20:49:00,1.6056,1.6057,1.60555,1.60565,125000000.0
2008-02-14 20:50:00,1.60565,1.60575,1.60565,1.60565,49000000.0
2008-02-14 20:51:00,1.60565,1.60565,1.60545,1.60545,92300000.0
2008-02-14 20:52:00,1.60545,1.60555,1.60545,1.60555,100100000.0
2008-02-14 20:53:00,1.60555,1.60555,1.60555,1.60555,20600000.0
2008-02-14 20:54:00,1.60555,1.60555,1.6055,1.60555,77600000.0
2008-02-14 20:55:00,1.60555,1.60565,1.6052,1.6053,96400000.0
2008-02-14 20:56:00,1.6053,1.6056,1.6053,1.6056,10900000.0
2008-02-14 20:57:00,1.6056,1.60585,1.6056,1.6058,91450000.0
2008-02-14 20:58:00,1.6058,1.606,1.6057,1.606,42200000.0
2008-02-14 20:59:00,1.606,1.606,1.6058,1.6058,63900000.0
2008-02-14 21:00:00,1.6058,1.60585,1.6058,1.60585,8600000.0
2008-02-14 21:01:00,1.60585,1.60585,1.6058,1.6058,4300000.0
2008-02-14 21:02:00,1.6058,1.60595,1.6058,1.60585,173100000.0
2008-02-14 21:03:00,1.60585,1.60605,1.60585,1.60605,175900000.0
2008-02-14 21:04:00,1.60605,1.60615,1.6059,1.6059,197100000.0
2008-02-14 21:05:00,1.6059,1.6061,1.6059,1.6061,90200000.0
2008-02-14 21:06:00,1.6061,1.60615,1.60595,1.60615,112900000.0
2008-02-14 21:07:00,1.60615,1.6065,1.60595,1.60615,114900000.0
2008-02-14 21:08:00,1.60615,1.60635,1.606,1.6063,193500000.0
2008-02-14 21:09:00,1.6063,1.60635,1.60615,1.6062,219700000.0
2008-02-14 21:10:00,1.6062,1.60635,1.6062,1.60625,148200000.0
2008-02-14 21:11:00,1.60625,1.60635,1.60625,1.60625,73800000.0
2008-02-14 21:12:00,1.60625,1.60625,1.6061,1.6061,51500000.0
2008-02-14 21:13:00,1.6061,1.6063,1.60605,1.60625,172500000.0
2008-02-14 21:14:00,1.60625,1.60625,1.60625,1.60625,108900000.0
2008-02-14 21:15:00,1.60625,1.60645,1.60615,1.60635,154600000.0
2008-02-14 21:16:00,1.60635,1.60635,1.60625,1.60625,169600000.0
2008-02-14 21:17:00,1.60625,1.60625,1.6062,1.6062,69200000.0
2008-02-14 21:18:00,1.6062,1.60625,1.6062,1.60625,31600000.0
2008-02-14 21:19:00,1.60625,1.60635,1.6062,1.60625,16700000.0
2008-02-14 21:20:00,1.60625,1.607,1.60625,1.60675,163700000.0
2008-02-14 21:21:00,1.6068,1.60695,1.60675,1.60685,29600000.0
2008-02-14 21:22:00,1.60695,1.6071,1.60685,1.6069,36300000.0
2008-02-14 21:23:00,1.6069,1.607,1.60665,1.60695,106700000.0
2008-02-14 21:24:00,1.60695,1.60705,1.60685,1.60695,89700000.0
2008-02-14 21:25:00,1.60695,1.607,1.60695,1.607,28400000.0
2008-02-14 21:26:00,1.607,1.60715,1.607,1.60715,43600000.0
2008-02-14 21:27:00,1.60715,1.60715,1.60695,1.607,93100000.0
2008-02-14 21:28:00,1.607,1.60715,1.6069,1.60705,95500000.0
2008-02-14 21:29:00,1.60705,1.60715,1.6069,1.6071,87000000.0
2008-02-14 21:30:00,1.6071,1.60715,1.60685,1.60695,106600000.0
2008-02-14 21:31:00,1.60695,1.60705,1.60695,1.60695,22400000.0
2008-02-14 21:32:00,1.60695,1.60705,1.6067,1.6068,70700000.0
2008-02-14 21:33:00,1.6068,1.6068,1.6065,1.60655,125700000.0
2008-02-14 21:34:00,1.60655,1.60685,1.60655,1.60685,92500000.0
2008-02-14 21:35:00,1.60685,1.60685,1.60665,1.60665,135300000.0
2008-02-14 21:36:00,1.60665,1.607,1.60665,1.60695,243400000.0
2008-02-14 21:37:00,1.60695,1.60705,1.60685,1.6069,49700000.0
2008-02-14 21:38:00,1.6069,1.60705,1.6065,1.60685,88100000.0
2008-02-14 21:39:00,1.60685,1.60725,1.60685,1.60715,18500000.0
2008-02-14 21:40:00,1.6071,1.60715,1.60695,1.607,73500000.0
2008-02-14 21:41:00,1.607,1.6071,1.60675,1.60695,106800000.0
2008-02-14 21:42:00,1.60695,1.60695,1.6069,1.60695,12400000.0
2008-02-14 21:43:00,1.60695,1.60695,1.60665,1.60665,10200000.0
2008-02-14 21:44:00,1.60665,1.60675,1.60655,1.60665,13300000.0
2008-02-14 21:45:00,1.60665,1.6068,1.60645,1.6066,27700000.0
2008-02-14 21:46:00,1.60655,1.60665,1.60635,1.60635,59700000.0
2008-02-14 21:47:00,1.60635,1.60635,1.60575,1.60575,163500000.0
2008-02-14 21:48:00,1.60575,1.6061,1.60505,1.60605,388400000.0
2008-02-14 21:49:00,1.60605,1.60625,1.60585,1.6062,257400000.0
2008-02-14 21:50:00,1.6062,1.6064,1.6062,1.60635,116300000.0
2008-02-14 21:51:00,1.60635,1.60665,1.60635,1.6066,52400000.0
2008-02-14 21:52:00,1.6066,1.6066,1.60625,1.6064,140600000.0
2008-02-14 21:53:00,1.60635,1.6064,1.6062,1.6063,26300000.0
2008-02-14 21:54:00,1.6063,1.6064,1.60615,1.60625,25500000.0
2008-02-14 21:55:00,1.6063,1.6064,1.60625,1.6063,49000000.0
2008-02-14 21:56:00,1.6063,1.60645,1.60625,1.6064,133100000.0
2008-02-14 21:57:00,1.6064,1.6064,1.6064,1.6064,2300000.0
2008-02-14 21:58:00,1.6064,1.6065,1.60635,1.60635,50100000.0
2008-02-14 21:59:00,1.60635,1.60635,1.6059,1.60595,236800000.0
2008-02-14 22:00:00,1.60595,1.60635,1.60575,1.6063,84600000.0
2008-02-14 22:01:00,1.6063,1.6063,1.6061,1.6063,14400000.0
2008-02-14 22:02:00,1.6063,1.60635,1.60625,1.60635,49500000.0
2008-02-14 22:03:00,1.60635,1.6064,1.6062,1.60625,128000000.0
2008-02-14 22:04:00,1.60625,1.60625,1.60615,1.60625,24700000.0
2008-02-14 22:05:00,1.60625,1.60625,1.60615,1.60615,7400000.0
2008-02-14 22:06:00,1.60615,1.60615,1.606,1.606,7500000.0
2008-02-14 22:07:00,1.606,1.606,1.606,1.606,900000.0
2008-02-14 22:08:00,1.606,1.60605,1.606,1.60605,5600000.0
2008-02-14 22:09:00,1.60605,1.60605,1.606,1.60605,4900000.0
2008-02-14 22:10:00,1.60605,1.60615,1.60605,1.60615,24300000.0
2008-02-14 22:11:00,1.60615,1.6063,1.60615,1.6063,33000000.0
2008-02-14 22:12:00,1.60635,1.60665,1.6063,1.6066,31800000.0
2008-02-14 22:13:00,1.6066,1.6068,1.60655,1.6068,40700000.0
2008-02-14 22:14:00,1.6068,1.6068,1.6068,1.6068,1400000.0
2008-02-14 22:15:00,1.6068,1.6072,1.6067,1.60705,51800000.0
2008-02-14 22:16:00,1.60705,1.6071,1.60685,1.6069,34000000.0
2008-02-14 22:17:00,1.6069,1.60715,1.60685,1.60685,83600000.0
2008-02-14 22:18:00,1.60685,1.60695,1.60675,1.60695,57400000.0
2008-02-14 22:19:00,1.60695,1.607,1.60695,1.607,77900000.0
2008-02-14 22:20:00,1.607,1.6071,1.60675,1.60695,94900000.0
2008-02-14 22:21:00,1.6069,1.60705,1.60685,1.60695,94600000.0
2008-02-14 22:22:00,1.60695,1.60705,1.60685,1.60695,63900000.0
2008-02-14 22:23:00,1.60695,1.60705,1.60695,1.60695,15800000.0
2008-02-14 22:24:00,1.60695,1.60695,1.6069,1.60695,8300000.0
2008-02-14 22:25:00,1.6069,1.60695,1.6068,1.60685,244600000.0
2008-02-14 22:26:00,1.60685,1.60695,1.6067,1.6067,100500000.0
2008-02-14 22:27:00,1.6067,1.60675,1.6066,1.6066,100000000.0
2008-02-14 22:28:00,1.6066,1.6067,1.60655,1.6066,76437988.0
2008-02-14 22:29:00,1.6066,1.60685,1.6066,1.6068,47700000.0
2008-02-14 22:30:00,1.6068,1.607,1.6068,1.6068,22300000.0
2008-02-14 22:31:00,1.6068,1.6069,1.6068,1.6069,5800000.0
2008-02-14 22:32:00,1.6069,1.6069,1.60675,1.6068,9300000.0
2008-02-14 22:33:00,1.6068,1.60685,1.6067,1.6068,6300000.0
2008-02-14 22:34:00,1.6068,1.6069,1.6068,1.6068,36055000.0
2008-02-14 22:35:00,1.6068,1.6069,1.6067,1.6067,32000000.0
2008-02-14 22:36:00,1.6067,1.60685,1.60665,1.6068,29600000.0
2008-02-14 22:37:00,1.6068,1.60695,1.6068,1.6069,108900000.0
2008-02-14 22:38:00,1.6069,1.60695,1.60685,1.60685,75000000.0
2008-02-14 22:39:00,1.60685,1.6069,1.60685,1.6069,16500000.0
2008-02-14 22:40:00,1.6069,1.6069,1.6068,1.6068,9200000.0
2008-02-14 22:41:00,1.6068,1.60685,1.6068,1.60685,29900000.0
2008-02-14 22:42:00,1.60685,1.60685,1.6067,1.60685,39000000.0
2008-02-14 22:43:00,1.60685,1.60685,1.60675,1.60675,7200000.0
2008-02-14 22:44:00,1.60675,1.60675,1.60665,1.60665,33400000.0
2008-02-14 22:45:00,1.60665,1.60675,1.60665,1.6067,56500000.0
2008-02-14 22:46:00,1.6067,1.6068,1.6067,1.60675,5700000.0
2008-02-14 22:47:00,1.60675,1.60685,1.60675,1.6068,30900000.0
2008-02-14 22:48:00,1.6068,1.6068,1.6068,1.6068,3800000.0
2008-02-14 22:49:00,1.6068,1.6068,1.60675,1.60675,23200000.0
2008-02-14 22:50:00,1.60675,1.60675,1.60675,1.60675,17400000.0
2008-02-14 22:51:00,1.60675,1.60675,1.60675,1.60675,153500000.0
2008-02-14 22:52:00,1.60675,1.6068,1.60675,1.6068,48800000.0
2008-02-14 22:53:00,1.6068,1.6068,1.6068,1.6068,5300000.0
2008-02-14 22:54:00,1.6068,1.60695,1.6068,1.60695,39500000.0
2008-02-14 22:55:00,1.60695,1.60695,1.6068,1.6068,81600000.0
2008-02-14 22:56:00,1.6068,1.60695,1.6068,1.60695,13000000.0
2008-02-14 22:57:00,1.60695,1.60705,1.60685,1.607,38500000.0
2008-02-14 22:58:00,1.607,1.6071,1.60695,1.6071,120000000.0
2008-02-14 22:59:00,1.6071,1.60715,1.6071,1.60715,64900000.0
2008-02-14 23:00:00,1.60715,1.60725,1.60715,1.60725,47500000.0
2008-02-14 23:01:00,1.60725,1.60725,1.6072,1.6072,11900000.0
2008-02-14 23:02:00,1.6072,1.6072,1.6072,1.6072,7800000.0
2008-02-14 23:03:00,1.6072,1.60725,1.60715,1.6072,23700000.0
2008-02-14 23:04:00,1.6072,1.6072,1.60715,1.6072,13200000.0
2008-02-14 23:05:00,1.6072,1.6072,1.6072,1.6072,5700000.0
2008-02-14 23:06:00,1.6072,1.6072,1.6072,1.6072,5700000.0
2008-02-14 23:07:00,1.6072,1.6072,1.60715,1.6072,20700000.0
2008-02-14 23:08:00,1.6072,1.6073,1.60715,1.6073,20700000.0
2008-02-14 23:09:00,1.6073,1.6073,1.6072,1.6073,22800000.0
2008-02-14 23:10:00,1.6073,1.6073,1.6072,1.6072,21400000.0
2008-02-14 23:11:00,1.6072,1.6072,1.60705,1.60715,53400000.0
2008-02-14 23:12:00,1.60715,1.60715,1.6071,1.6071,15500000.0
2008-02-14 23:13:00,1.6071,1.60715,1.6071,1.60715,3700000.0
2008-02-14 23:14:00,1.60715,1.6072,1.60715,1.6072,11400000.0
2008-02-14 23:15:00,1.6072,1.6073,1.60715,1.6072,23000000.0
2008-02-14 23:16:00,1.6072,1.6072,1.6072,1.6072,11200000.0
2008-02-14 23:17:00,1.6072,1.6072,1.60715,1.6072,12200000.0
2008-02-14 23:18:00,1.6072,1.6072,1.6069,1.607,25400000.0
2008-02-14 23:19:00,1.607,1.607,1.6068,1.6069,19300000.0
2008-02-14 23:20:00,1.6069,1.6069,1.6066,1.6068,24200000.0
2008-02-14 23:21:00,1.6068,1.6069,1.6068,1.6068,11400000.0
2008-02-14 23:22:00,1.6068,1.6068,1.6067,1.6068,60600000.0
2008-02-14 23:23:00,1.6068,1.6069,1.6068,1.6069,4100000.0
2008-02-14 23:24:00,1.6069,1.6069,1.6069,1.6069,5400000.0
2008-02-14 23:25:00,1.6069,1.6069,1.6068,1.60685,21600000.0
2008-02-14 23:26:00,1.60685,1.60695,1.60675,1.60695,88100000.0
2008-02-14 23:27:00,1.60695,1.607,1.6068,1.607,107900000.0
2008-02-14 23:28:00,1.607,1.607,1.60695,1.607,18500000.0
2008-02-14 23:29:00,1.607,1.6072,1.607,1.607,18900000.0
2008-02-14 23:30:00,1.607,1.607,1.607,1.607,4800000.0
2008-02-14 23:31:00,1.607,1.6071,1.607,1.6071,9100000.0
2008-02-14 23:32:00,1.6071,1.6072,1.60705,1.6071,17200000.0
2008-02-14 23:33:00,1.6071,1.6071,1.607,1.6071,33100000.0
2008-02-14 23:34:00,1.6071,1.6071,1.607,1.607,15600000.0
2008-02-14 23:35:00,1.607,1.6071,1.607,1.6071,11600000.0
2008-02-14 23:36:00,1.6071,1.6072,1.607,1.6072,7300000.0
2008-02-14 23:37:00,1.6072,1.6072,1.607,1.60705,38700000.0
2008-02-14 23:38:00,1.607,1.6073,1.607,1.6072,29200000.0
2008-02-14 23:39:00,1.6072,1.6072,1.6071,1.6071,17200000.0
2008-02-14 23:40:00,1.6071,1.6072,1.6071,1.6071,10400000.0
2008-02-14 23:41:00,1.6071,1.6072,1.6071,1.6071,5300000.0
2008-02-14 23:42:00,1.6071,1.60715,1.607,1.60705,13300000.0
2008-02-14 23:43:00,1.60705,1.60715,1.607,1.6071,11000000.0
2008-02-14 23:44:00,1.6071,1.6072,1.607,1.6072,12100000.0
2008-02-14 23:45:00,1.6072,1.6073,1.607,1.60715,56000000.0
2008-02-14 23:46:00,1.6072,1.60725,1.60715,1.6072,12300000.0
2008-02-14 23:47:00,1.6072,1.6073,1.6071,1.6071,36600000.0
2008-02-14 23:48:00,1.6071,1.6072,1.607,1.60715,21400000.0
2008-02-14 23:49:00,1.6071,1.6071,1.607,1.6071,37500000.0
2008-02-14 23:50:00,1.6071,1.6071,1.607,1.607,14400000.0
2008-02-14 23:51:00,1.607,1.6071,1.607,1.607,16500000.0
2008-02-14 23:52:00,1.607,1.6072,1.607,1.60705,30400000.0
2008-02-14 23:53:00,1.60705,1.6073,1.60705,1.6072,30200000.0
2008-02-14 23:54:00,1.6072,1.6072,1.60705,1.60715,47100000.0
2008-02-14 23:55:00,1.6071,1.60725,1.6071,1.6071,79900000.0
2008-02-14 23:56:00,1.60715,1.6073,1.6071,1.6071,53100000.0
2008-02-14 23:57:00,1.6071,1.60715,1.6071,1.6071,27900000.0
2008-02-14 23:58:00,1.6071,1.6072,1.6071,1.6071,16000000.0
2008-02-14 23:59:00,1.6071,1.6071,1.607,1.607,68000000.0
2008-02-15 00:00:00,1.6069,1.60729,1.60668,1.60698,58600000.0
2008-02-15 00:01:00,1.60685,1.60695,1.6067,1.6068,5500000.0
2008-02-15 00:02:00,1.6068,1.607,1.6068,1.607,5700000.0
2008-02-15 00:03:00,1.607,1.607,1.607,1.607,5200000.0
2008-02-15 00:04:00,1.60683,1.60717,1.60683,1.60717,16000000.0
2008-02-15 00:05:00,1.607,1.60704,1.6068,1.60697,12400000.0
2008-02-15 00:06:00,1.607,1.6071,1.607,1.6071,6000000.0
2008-02-15 00:07:00,1.6071,1.6071,1.60705,1.60705,800000.0
2008-02-15 00:08:00,1.60705,1.60715,1.6068,1.6068,51300000.0
2008-02-15 00:09:00,1.6068,1.607,1.6068,1.607,5300000.0
2008-02-15 00:10:00,1.607,1.6073,1.607,1.6073,11600000.0
2008-02-15 00:11:00,1.6073,1.6073,1.60715,1.6073,70800000.0
2008-02-15 00:12:00,1.6073,1.6073,1.6071,1.6071,66600000.0
2008-02-15 00:13:00,1.6071,1.6072,1.607,1.607,66500000.0
2008-02-15 00:14:00,1.607,1.607,1.6069,1.6069,70800000.0
2008-02-15 00:15:00,1.607,1.607,1.6068,1.6068,34500000.0
2008-02-15 00:16:00,1.6068,1.6068,1.6066,1.6068,28400000.0
2008-02-15 00:17:00,1.6068,1.6068,1.6068,1.6068,20500000.0
2008-02-15 00:18:00,1.6068,1.607,1.6068,1.6069,34300000.0
2008-02-15 00:19:00,1.6069,1.6069,1.6069,1.6069,17200000.0
2008-02-15 00:20:00,1.6069,1.6069,1.6065,1.6066,99900000.0
2008-02-15 00:21:00,1.6066,1.6066,1.6055,1.6055,97600000.0
2008-02-15 00:22:00,1.6055,1.6055,1.6051,1.6055,89000000.0
2008-02-15 00:23:00,1.6055,1.6058,1.6054,1.6056,110875000.0
2008-02-15 00:24:00,1.6056,1.606,1.6055,1.6056,107000000.0
2008-02-15 00:25:00,1.6056,1.6058,1.6049,1.605,136200000.0
2008-02-15 00:26:00,1.605,1.6053,1.605,1.6053,49700000.0
2008-02-15 00:27:00,1.6053,1.6053,1.6052,1.6053,28700000.0
2008-02-15 00:28:00,1.6053,1.6054,1.6053,1.6054,7500000.0
2008-02-15 00:29:00,1.6054,1.6055,1.6053,1.6054,47300000.0
2008-02-15 00:30:00,1.6054,1.6055,1.6054,1.6055,25900000.0
2008-02-15 00:31:00,1.6055,1.6058,1.6055,1.60575,63000000.0
2008-02-15 00:32:00,1.60575,1.6058,1.6057,1.6058,3200000.0
2008-02-15 00:33:00,1.6058,1.60585,1.6058,1.6058,6300000.0
2008-02-15 00:34:00,1.6059,1.6059,1.60575,1.60575,7400000.0
2008-02-15 00:35:00,1.6058,1.6058,1.6056,1.60565,4400000.0
2008-02-15 00:36:00,1.60565,1.60565,1.6055,1.60565,16900000.0
2008-02-15 00:37:00,1.60565,1.60565,1.6055,1.60565,17400000.0
2008-02-15 00:38:00,1.60565,1.60565,1.60565,1.60565,1800000.0
2008-02-15 00:39:00,1.60565,1.60565,1.60555,1.60555,6900000.0
2008-02-15 00:40:00,1.60555,1.6057,1.60555,1.60555,11800000.0
2008-02-15 00:41:00,1.60555,1.60555,1.6055,1.6055,1800000.0
2008-02-15 00:42:00,1.6055,1.60575,1.6055,1.60575,6200000.0
2008-02-15 00:43:00,1.60575,1.60575,1.6056,1.6057,3500000.0
2008-02-15 00:44:00,1.6057,1.6059,1.6057,1.6057,8100000.0
2008-02-15 00:45:00,1.6057,1.60575,1.60555,1.60575,5900000.0
2008-02-15 00:46:00,1.60575,1.60575,1.60545,1.60545,44800000.0
2008-02-15 00:47:00,1.60545,1.60555,1.60545,1.60545,10525000.0
2008-02-15 00:48:00,1.60545,1.6058,1.60545,1.6057,10900000.0
2008-02-15 00:49:00,1.6057,1.6057,1.60565,1.60565,1300000.0
2008-02-15 00:50:00,1.60565,1.60565,1.60565,1.60565,800000.0
2008-02-15 00:51:00,1.60565,1.60575,1.60565,1.60575,1800000.0
2008-02-15 00:52:00,1.60575,1.60575,1.60545,1.60545,9300000.0
2008-02-15 00:53:00,1.60545,1.60565,1.60545,1.60565,3500000.0
2008-02-15 00:54:00,1.60565,1.60565,1.6056,1.60565,800000.0
2008-02-15 00:55:00,1.6056,1.6056,1.60525,1.60545,43400000.0
2008-02-15 00:56:00,1.60545,1.6056,1.60525,1.60525,33500000.0
2008-02-15 00:57:00,1.60525,1.60525,1.60505,1.6052,30300000.0
2008-02-15 00:58:00,1.60525,1.6053,1.60525,1.60525,14000000.0
2008-02-15 00:59:00,1.60525,1.60525,1.60515,1.6052,5900000.0
2008-02-15 01:00:00,1.6052,1.6052,1.60495,1.60505,63300000.0
2008-02-15 01:01:00,1.60505,1.6053,1.60505,1.60515,9200000.0
2008-02-15 01:02:00,1.60515,1.60525,1.605,1.6051,17500000.0
2008-02-15 01:03:00,1.6051,1.60525,1.605,1.605,19300000.0
2008-02-15 01:04:00,1.6051,1.60515,1.605,1.6051,7300000.0
2008-02-15 01:05:00,1.6051,1.60535,1.6051,1.60515,37000000.0
2008-02-15 01:06:00,1.60515,1.60525,1.6051,1.6051,41000000.0
2008-02-15 01:07:00,1.6051,1.6051,1.6051,1.6051,1400000.0
2008-02-15 01:08:00,1.6051,1.6051,1.60485,1.605,11300000.0
2008-02-15 01:09:00,1.60495,1.60505,1.6047,1.6047,8200000.0
2008-02-15 01:10:00,1.6047,1.60475,1.60455,1.6046,49200000.0
2008-02-15 01:11:00,1.6046,1.60495,1.6045,1.6048,34100000.0
2008-02-15 01:12:00,1.6048,1.6048,1.6046,1.60465,40000000.0
2008-02-15 01:13:00,1.60465,1.60495,1.60465,1.6048,46800000.0
2008-02-15 01:14:00,1.6048,1.60485,1.60465,1.6047,43900000.0
2008-02-15 01:15:00,1.60475,1.60505,1.60475,1.60505,24100000.0
2008-02-15 01:16:00,1.60505,1.6053,1.605,1.6052,39700000.0
2008-02-15 01:17:00,1.6052,1.6053,1.6052,1.6053,18500000.0
2008-02-15 01:18:00,1.60525,1.6054,1.6052,1.6052,26300000.0
2008-02-15 01:19:00,1.60525,1.6056,1.60525,1.6055,15300000.0
2008-02-15 01:20:00,1.6055,1.6056,1.6053,1.6054,38200000.0
2008-02-15 01:21:00,1.6054,1.6056,1.6054,1.60545,15500000.0
2008-02-15 01:22:00,1.60545,1.6056,1.6054,1.6054,20800000.0
2008-02-15 01:23:00,1.6054,1.6056,1.60515,1.6056,38600000.0
2008-02-15 01:24:00,1.6056,1.6059,1.60545,1.60565,45300000.0
2008-02-15 01:25:00,1.60565,1.60585,1.60565,1.60585,8100000.0
2008-02-15 01:26:00,1.60585,1.6062,1.60585,1.6062,25600000.0
2008-02-15 01:27:00,1.6062,1.6063,1.6058,1.6061,51100000.0
2008-02-15 01:28:00,1.6062,1.60625,1.6061,1.60615,36500000.0
2008-02-15 01:29:00,1.60615,1.6064,1.6061,1.6063,9200000.0
2008-02-15 01:30:00,1.6063,1.6064,1.60615,1.60635,39700000.0
2008-02-15 01:31:00,1.60635,1.60635,1.6062,1.6063,7700000.0
2008-02-15 01:32:00,1.6063,1.6065,1.6061,1.6062,19600000.0
2008-02-15 01:33:00,1.6062,1.60635,1.6062,1.60635,5100000.0
2008-02-15 01:34:00,1.60635,1.6066,1.6063,1.6065,21800000.0
2008-02-15 01:35:00,1.6065,1.6065,1.60615,1.60615,33100000.0
2008-02-15 01:36:00,1.60615,1.60645,1.60615,1.60645,25000000.0
2008-02-15 01:37:00,1.60645,1.60645,1.6062,1.6062,13000000.0
2008-02-15 01:38:00,1.6062,1.60625,1.6062,1.60625,4800000.0
2008-02-15 01:39:00,1.60625,1.60625,1.6062,1.6062,3600000.0
2008-02-15 01:40:00,1.6062,1.6067,1.6062,1.6065,22800000.0
2008-02-15 01:41:00,1.6066,1.60665,1.60635,1.6064,20800000.0
2008-02-15 01:42:00,1.6064,1.60655,1.6064,1.6064,7600000.0
2008-02-15 01:43:00,1.6064,1.6065,1.6064,1.6065,14700000.0
2008-02-15 01:44:00,1.6065,1.6065,1.6064,1.60645,11200000.0
2008-02-15 01:45:00,1.60645,1.60645,1.6063,1.6063,17500000.0
2008-02-15 01:46:00,1.6063,1.6064,1.60625,1.6063,26100000.0
2008-02-15 01:47:00,1.60635,1.6064,1.6063,1.60635,14600000.0
2008-02-15 01:48:00,1.60635,1.6064,1.6063,1.6063,7100000.0
2008-02-15 01:49:00,1.6063,1.6064,1.6063,1.6064,5400000.0
2008-02-15 01:50:00,1.6064,1.60645,1.6064,1.60645,3500000.0
2008-02-15 01:51:00,1.60645,1.60645,1.60645,1.60645,3300000.0
2008-02-15 01:52:00,1.60645,1.6065,1.60645,1.6065,3200000.0
2008-02-15 01:53:00,1.6065,1.60665,1.60645,1.60645,29400000.0
2008-02-15 01:54:00,1.60645,1.60665,1.6064,1.60665,11200000.0
2008-02-15 01:55:00,1.60665,1.60685,1.60655,1.60665,20800000.0
2008-02-15 01:56:00,1.60665,1.60665,1.60655,1.6066,11200000.0
2008-02-15 01:57:00,1.6066,1.60665,1.60655,1.60665,2700000.0
2008-02-15 01:58:00,1.60665,1.6068,1.6066,1.60665,32800000.0
2008-02-15 01:59:00,1.60665,1.6067,1.60665,1.6067,2200000.0
2008-02-15 02:00:00,1.6067,1.60685,1.60645,1.6067,50200000.0
2008-02-15 02:01:00,1.6067,1.6067,1.60665,1.60665,2900000.0
2008-02-15 02:02:00,1.60665,1.60665,1.60655,1.60655,3500000.0
2008-02-15 02:03:00,1.60655,1.6066,1.6064,1.60655,12500000.0
2008-02-15 02:04:00,1.60655,1.60655,1.60615,1.60625,28900000.0
2008-02-15 02:05:00,1.60625,1.60655,1.60625,1.6065,37900000.0
2008-02-15 02:06:00,1.6065,1.60655,1.60645,1.60655,6900000.0
2008-02-15 02:07:00,1.60655,1.60655,1.6064,1.60645,10000000.0
2008-02-15 02:08:00,1.60645,1.6065,1.6064,1.60645,5600000.0
2008-02-15 02:09:00,1.60645,1.6065,1.60645,1.6065,7800000.0
2008-02-15 02:10:00,1.6065,1.6065,1.60635,1.60635,8000000.0
2008-02-15 02:11:00,1.6064,1.6065,1.60625,1.60625,58900000.0
2008-02-15 02:12:00,1.60635,1.6064,1.60615,1.6063,21200000.0
2008-02-15 02:13:00,1.6063,1.6064,1.60625,1.6063,17000000.0
2008-02-15 02:14:00,1.6063,1.60645,1.60625,1.60645,50000000.0
2008-02-15 02:15:00,1.60645,1.6065,1.60645,1.6065,2500000.0
2008-02-15 02:16:00,1.6065,1.6065,1.6065,1.6065,1000000.0
2008-02-15 02:17:00,1.6065,1.6065,1.6064,1.6064,1600000.0
2008-02-15 02:18:00,1.6064,1.6065,1.6064,1.6064,5900000.0
2008-02-15 02:19:00,1.6064,1.60645,1.60635,1.60635,4800000.0
2008-02-15 02:20:00,1.60635,1.6064,1.60635,1.60635,8300000.0
2008-02-15 02:21:00,1.60635,1.6064,1.6063,1.6063,6600000.0
2008-02-15 02:22:00,1.6063,1.6064,1.6063,1.60635,6400000.0
2008-02-15 02:23:00,1.60635,1.6064,1.60635,1.6064,5200000.0
2008-02-15 02:24:00,1.6064,1.6064,1.60635,1.60635,3800000.0
2008-02-15 02:25:00,1.6064,1.6064,1.60585,1.60605,279399999.0
2008-02-15 02:26:00,1.60605,1.60605,1.6059,1.60605,13200000.0
2008-02-15 02:27:00,1.60605,1.6062,1.60605,1.6062,13000000.0
2008-02-15 02:28:00,1.6062,1.6062,1.60605,1.60605,12800000.0
2008-02-15 02:29:00,1.60605,1.60605,1.60595,1.60605,9000000.0
2008-02-15 02:30:00,1.60605,1.60615,1.60605,1.60605,15700000.0
2008-02-15 02:31:00,1.60605,1.60605,1.60605,1.60605,4100000.0
2008-02-15 02:32:00,1.60605,1.6061,1.60605,1.6061,3600000.0
2008-02-15 02:33:00,1.60605,1.60605,1.60605,1.60605,1500000.0
2008-02-15 02:34:00,1.60605,1.60605,1.606,1.60605,5700000.0
2008-02-15 02:35:00,1.60605,1.60615,1.60605,1.60605,2700000.0
2008-02-15 02:36:00,1.60605,1.60605,1.60605,1.60605,1800000.0
2008-02-15 02:37:00,1.60605,1.6061,1.60605,1.6061,3500000.0
2008-02-15 02:38:00,1.6061,1.6061,1.6061,1.6061,1700000.0
2008-02-15 02:39:00,1.6061,1.6061,1.6061,1.6061,2800000.0
2008-02-15 02:40:00,1.6061,1.6061,1.60595,1.60595,16600000.0
2008-02-15 02:41:00,1.60595,1.60605,1.60595,1.60605,36400000.0
2008-02-15 02:42:00,1.60605,1.60605,1.60605,1.60605,2000000.0
2008-02-15 02:43:00,1.60605,1.60605,1.60605,1.60605,5600000.0
2008-02-15 02:44:00,1.60605,1.60605,1.60595,1.60595,21500000.0
2008-02-15 02:45:00,1.6061,1.6061,1.6061,1.6061,3400000.0
2008-02-15 02:46:00,1.6061,1.6061,1.6061,1.6061,1400000.0
2008-02-15 02:47:00,1.6061,1.6061,1.60605,1.60605,3100000.0
2008-02-15 02:48:00,1.60605,1.6061,1.60605,1.60605,2300000.0
2008-02-15 02:49:00,1.60605,1.6062,1.60605,1.6062,8200000.0
2008-02-15 02:50:00,1.6062,1.60635,1.6062,1.6062,9900000.0
2008-02-15 02:51:00,1.6062,1.60625,1.6062,1.60625,1700000.0
2008-02-15 02:52:00,1.6063,1.60635,1.6063,1.6063,4200000.0
2008-02-15 02:53:00,1.6063,1.6064,1.6062,1.6062,12400000.0
2008-02-15 02:54:00,1.6062,1.60635,1.6062,1.60635,7900000.0
2008-02-15 02:55:00,1.60635,1.60635,1.60635,1.60635,3100000.0
2008-02-15 02:56:00,1.60635,1.6064,1.6063,1.6064,5800000.0
2008-02-15 02:57:00,1.6064,1.6064,1.6062,1.6062,12900000.0
2008-02-15 02:58:00,1.6062,1.6062,1.606,1.606,13900000.0
2008-02-15 02:59:00,1.606,1.60605,1.606,1.606,2900000.0
2008-02-15 03:00:00,1.606,1.60605,1.60585,1.60585,81800000.0
2008-02-15 03:01:00,1.60585,1.6061,1.60585,1.606,60300000.0
2008-02-15 03:02:00,1.606,1.60615,1.60595,1.606,13300000.0
2008-02-15 03:03:00,1.606,1.6061,1.606,1.606,6300000.0
2008-02-15 03:04:00,1.606,1.606,1.606,1.606,2500000.0
2008-02-15 03:05:00,1.606,1.606,1.6059,1.606,6600000.0
2008-02-15 03:06:00,1.606,1.60605,1.6058,1.60585,121200000.0
2008-02-15 03:07:00,1.60585,1.60585,1.60575,1.6058,7500000.0
2008-02-15 03:08:00,1.6058,1.6059,1.6058,1.6059,2100000.0
2008-02-15 03:09:00,1.6059,1.6059,1.6059,1.6059,2300000.0
2008-02-15 03:10:00,1.6059,1.6059,1.6059,1.6059,3100000.0
2008-02-15 03:11:00,1.6059,1.6059,1.60585,1.60585,12700000.0
2008-02-15 03:12:00,1.60585,1.6059,1.60585,1.6059,6500000.0
2008-02-15 03:13:00,1.6059,1.6059,1.6059,1.6059,300000.0
2008-02-15 03:14:00,1.6059,1.60595,1.6059,1.60595,500000.0
2008-02-15 03:15:00,1.60595,1.60595,1.60595,1.60595,1000000.0
2008-02-15 03:16:00,1.60595,1.60595,1.6059,1.6059,3000000.0
2008-02-15 03:17:00,1.6059,1.6059,1.60585,1.60585,38300000.0
2008-02-15 03:18:00,1.60585,1.60585,1.60565,1.60575,39300000.0
2008-02-15 03:19:00,1.60575,1.606,1.60575,1.60595,22000000.0
2008-02-15 03:20:00,1.60595,1.606,1.6059,1.606,12300000.0
2008-02-15 03:21:00,1.606,1.60625,1.6059,1.60625,57600000.0
2008-02-15 03:22:00,1.60625,1.60625,1.60625,1.60625,1100000.0
2008-02-15 03:23:00,1.60625,1.60625,1.6062,1.60625,2200000.0
2008-02-15 03:24:00,1.60625,1.60625,1.6062,1.60625,8400000.0
2008-02-15 03:25:00,1.60625,1.60625,1.60615,1.60615,18200000.0
2008-02-15 03:26:00,1.60615,1.60625,1.60585,1.6062,37700000.0
2008-02-15 03:27:00,1.6062,1.6062,1.6062,1.6062,12000000.0
2008-02-15 03:28:00,1.6062,1.6062,1.60615,1.60615,22900000.0
2008-02-15 03:29:00,1.60615,1.6063,1.60615,1.6063,8100000.0
2008-02-15 03:30:00,1.6063,1.6064,1.60625,1.6063,16300000.0
2008-02-15 03:31:00,1.6063,1.6063,1.60625,1.6063,11300000.0
2008-02-15 03:32:00,1.6063,1.6063,1.60625,1.60625,4200000.0
2008-02-15 03:33:00,1.6062,1.6063,1.60605,1.60615,20800000.0
2008-02-15 03:34:00,1.60615,1.60615,1.60605,1.60615,7400000.0
2008-02-15 03:35:00,1.60615,1.60615,1.60575,1.60605,59800000.0
2008-02-15 03:36:00,1.60605,1.60615,1.60595,1.6061,22100000.0
2008-02-15 03:37:00,1.6061,1.6061,1.60585,1.60595,24900000.0
2008-02-15 03:38:00,1.60595,1.60605,1.60595,1.60605,2200000.0
2008-02-15 03:39:00,1.60605,1.60605,1.60605,1.60605,500000.0
2008-02-15 03:40:00,1.60605,1.60605,1.60595,1.60595,1600000.0
2008-02-15 03:41:00,1.60595,1.6061,1.60585,1.60595,16000000.0
2008-02-15 03:42:00,1.60595,1.60595,1.60595,1.60595,1700000.0
2008-02-15 03:43:00,1.60595,1.606,1.60595,1.60595,2400000.0
2008-02-15 03:44:00,1.60595,1.60605,1.60585,1.606,26400000.0
2008-02-15 03:45:00,1.606,1.60605,1.606,1.60605,2100000.0
2008-02-15 03:46:00,1.60605,1.60605,1.606,1.60605,2600000.0
2008-02-15 03:47:00,1.60605,1.6063,1.60605,1.6062,17400000.0
2008-02-15 03:48:00,1.6062,1.6062,1.606,1.6061,40600000.0
2008-02-15 03:49:00,1.6061,1.60615,1.6061,1.60615,2400000.0
2008-02-15 03:50:00,1.60615,1.6062,1.60615,1.6062,13500000.0
2008-02-15 03:51:00,1.6062,1.60625,1.6062,1.6062,2500000.0
2008-02-15 03:52:00,1.6062,1.6065,1.6062,1.60635,20800000.0
2008-02-15 03:53:00,1.60635,1.60645,1.60635,1.6064,4200000.0
2008-02-15 03:54:00,1.6064,1.6064,1.6064,1.6064,3400000.0
2008-02-15 03:55:00,1.6064,1.60645,1.60625,1.60645,51500000.0
2008-02-15 03:56:00,1.60645,1.60655,1.60645,1.60655,9400000.0
2008-02-15 03:57:00,1.6065,1.60655,1.6065,1.60655,8300000.0
2008-02-15 03:58:00,1.60655,1.6066,1.60655,1.6066,16800000.0
2008-02-15 03:59:00,1.6066,1.6066,1.60645,1.60655,11200000.0
2008-02-15 04:00:00,1.60655,1.6066,1.60655,1.6066,2000000.0
2008-02-15 04:01:00,1.6066,1.6066,1.60655,1.60655,6700000.0
2008-02-15 04:02:00,1.60655,1.60655,1.60655,1.60655,2600000.0
2008-02-15 04:03:00,1.60655,1.6066,1.60655,1.6066,7300000.0
2008-02-15 04:04:00,1.6066,1.6066,1.6066,1.6066,3900000.0
2008-02-15 04:05:00,1.6066,1.6069,1.6066,1.6068,15600000.0
2008-02-15 04:06:00,1.6068,1.60685,1.6068,1.60685,4800000.0
2008-02-15 04:07:00,1.6068,1.6069,1.60675,1.6068,25000000.0
2008-02-15 04:08:00,1.6068,1.6069,1.6068,1.6068,19300000.0
2008-02-15 04:09:00,1.6068,1.6069,1.6068,1.6068,24400000.0
2008-02-15 04:10:00,1.6068,1.60685,1.6068,1.60685,6600000.0
2008-02-15 04:11:00,1.6068,1.60685,1.6068,1.6068,15000000.0
2008-02-15 04:12:00,1.60685,1.60685,1.60645,1.60675,72300000.0
2008-02-15 04:13:00,1.60675,1.60675,1.6067,1.6067,18500000.0
2008-02-15 04:14:00,1.6067,1.6067,1.60635,1.60655,50400000.0
2008-02-15 04:15:00,1.60655,1.60655,1.60645,1.6065,5000000.0
2008-02-15 04:16:00,1.6065,1.6066,1.6065,1.6066,6500000.0
2008-02-15 04:17:00,1.6066,1.6066,1.6066,1.6066,1600000.0
2008-02-15 04:18:00,1.6066,1.6066,1.6066,1.6066,1600000.0
2008-02-15 04:19:00,1.6066,1.6066,1.60655,1.60655,29600000.0
2008-02-15 04:20:00,1.60655,1.60675,1.60655,1.6066,35900000.0
2008-02-15 04:21:00,1.6066,1.6066,1.6065,1.6066,4800000.0
2008-02-15 04:22:00,1.6066,1.60665,1.6066,1.60665,1300000.0
2008-02-15 04:23:00,1.60665,1.60665,1.6065,1.60655,5600000.0
2008-02-15 04:24:00,1.60655,1.6066,1.60655,1.6066,1100000.0
2008-02-15 04:25:00,1.6066,1.6067,1.6064,1.6066,12900000.0
2008-02-15 04:26:00,1.6066,1.6066,1.6065,1.60655,4400000.0
2008-02-15 04:27:00,1.60655,1.6066,1.6065,1.6066,4200000.0
2008-02-15 04:28:00,1.6066,1.6067,1.6065,1.6065,7800000.0
2008-02-15 04:29:00,1.6065,1.6066,1.6065,1.6066,1400000.0
2008-02-15 04:30:00,1.6066,1.60665,1.6066,1.60665,3200000.0
2008-02-15 04:31:00,1.60665,1.60665,1.60665,1.60665,1400000.0
2008-02-15 04:32:00,1.60665,1.60665,1.60665,1.60665,1900000.0
2008-02-15 04:33:00,1.60665,1.60665,1.6065,1.6065,3800000.0
2008-02-15 04:34:00,1.6065,1.6065,1.60645,1.60645,134600007.0
2008-02-15 04:35:00,1.60645,1.6067,1.60645,1.6066,80100001.0
2008-02-15 04:36:00,1.6066,1.60665,1.6066,1.60665,3100000.0
2008-02-15 04:37:00,1.60665,1.60665,1.6066,1.60665,1500000.0
2008-02-15 04:38:00,1.60665,1.6067,1.6066,1.6066,3500000.0
2008-02-15 04:39:00,1.6066,1.60665,1.6065,1.60655,11300000.0
2008-02-15 04:40:00,1.60655,1.6066,1.60655,1.60655,5200000.0
2008-02-15 04:41:00,1.60655,1.60655,1.6064,1.60655,5100000.0
2008-02-15 04:42:00,1.60655,1.6066,1.60645,1.6066,13100000.0
2008-02-15 04:43:00,1.6066,1.60665,1.60645,1.60655,14100000.0
2008-02-15 04:44:00,1.60655,1.60655,1.6065,1.60655,1900000.0
2008-02-15 04:45:00,1.60655,1.60655,1.6065,1.60655,7100000.0
2008-02-15 04:46:00,1.60655,1.60655,1.60655,1.60655,800000.0
2008-02-15 04:47:00,1.60655,1.60655,1.60655,1.60655,1000000.0
2008-02-15 04:48:00,1.60655,1.60655,1.60645,1.60645,30600000.0
2008-02-15 04:49:00,1.60645,1.60665,1.60645,1.60665,49600000.0
2008-02-15 04:50:00,1.60665,1.60665,1.60665,1.60665,3600000.0
2008-02-15 04:51:00,1.60665,1.60665,1.60665,1.60665,3400000.0
2008-02-15 04:52:00,1.60665,1.60665,1.60655,1.60655,4500000.0
2008-02-15 04:53:00,1.60655,1.6066,1.60645,1.60655,40100000.0
2008-02-15 04:54:00,1.60655,1.60655,1.60625,1.60625,19700000.0
2008-02-15 04:55:00,1.60625,1.60625,1.60605,1.60625,22000000.0
2008-02-15 04:56:00,1.60625,1.60625,1.6062,1.6062,2400000.0
2008-02-15 04:57:00,1.6062,1.6062,1.6061,1.6062,2900000.0
2008-02-15 04:58:00,1.6062,1.6062,1.60605,1.6062,18300000.0
2008-02-15 04:59:00,1.6062,1.60625,1.6062,1.6062,2700000.0
2008-02-15 05:00:00,1.6062,1.6064,1.6062,1.6064,34800000.0
2008-02-15 05:01:00,1.6063,1.6063,1.6061,1.6062,6500000.0
2008-02-15 05:02:00,1.6062,1.6063,1.6062,1.6062,53000000.0
2008-02-15 05:03:00,1.6062,1.6063,1.60615,1.60625,9500000.0
2008-02-15 05:04:00,1.60625,1.60625,1.6061,1.6062,14300000.0
2008-02-15 05:05:00,1.6062,1.6063,1.6062,1.6062,7600000.0
2008-02-15 05:06:00,1.6062,1.6063,1.6062,1.60625,1400000.0
2008-02-15 05:07:00,1.60625,1.60625,1.60625,1.60625,900000.0
2008-02-15 05:08:00,1.60625,1.6063,1.6062,1.60625,17800000.0
2008-02-15 05:09:00,1.60625,1.60625,1.60625,1.60625,600000.0
2008-02-15 05:10:00,1.60625,1.60625,1.6062,1.6062,2100000.0
2008-02-15 05:11:00,1.6062,1.6062,1.6062,1.6062,1000000.0
2008-02-15 05:12:00,1.6062,1.6062,1.6062,1.6062,600000.0
2008-02-15 05:13:00,1.6062,1.6062,1.6061,1.6061,600000.0
2008-02-15 05:14:00,1.6061,1.6061,1.6061,1.6061,1000000.0
2008-02-15 05:15:00,1.6061,1.60625,1.6061,1.60625,900000.0
2008-02-15 05:16:00,1.60625,1.6063,1.6062,1.6063,3000000.0
2008-02-15 05:17:00,1.6063,1.60635,1.6063,1.6063,1800000.0
2008-02-15 05:18:00,1.6063,1.6063,1.6063,1.6063,1200000.0
2008-02-15 05:19:00,1.6063,1.6063,1.6063,1.6063,500000.0
2008-02-15 05:20:00,1.6063,1.6063,1.60615,1.6063,21800000.0
2008-02-15 05:21:00,1.60625,1.6063,1.60625,1.6063,2900000.0
2008-02-15 05:22:00,1.6063,1.6063,1.60625,1.6063,3200000.0
2008-02-15 05:23:00,1.6063,1.6063,1.60625,1.60625,13400000.0
2008-02-15 05:24:00,1.60625,1.60625,1.60625,1.60625,1100000.0
2008-02-15 05:25:00,1.60625,1.60625,1.60625,1.60625,1200000.0
2008-02-15 05:26:00,1.60625,1.6063,1.6062,1.6062,13400000.0
2008-02-15 05:27:00,1.6062,1.6063,1.6062,1.60625,3100000.0
2008-02-15 05:28:00,1.60625,1.60635,1.60625,1.60635,2700000.0
2008-02-15 05:29:00,1.60635,1.60635,1.6063,1.6063,3500000.0
2008-02-15 05:30:00,1.6063,1.6064,1.6063,1.6064,5100000.0
2008-02-15 05:31:00,1.6064,1.60645,1.6063,1.6064,30400000.0
2008-02-15 05:32:00,1.6064,1.6064,1.6064,1.6064,81600000.0
2008-02-15 05:33:00,1.6064,1.6064,1.6064,1.6064,36700000.0
2008-02-15 05:34:00,1.6064,1.6064,1.60615,1.6064,110500000.0
2008-02-15 05:35:00,1.6064,1.6064,1.6064,1.6064,28800000.0
2008-02-15 05:36:00,1.6064,1.6064,1.6064,1.6064,62400000.0
2008-02-15 05:37:00,1.6064,1.6064,1.6064,1.6064,40800000.0
2008-02-15 05:38:00,1.6064,1.6064,1.6064,1.6064,108000000.0
2008-02-15 05:39:00,1.6064,1.6064,1.60625,1.6064,63200000.0
2008-02-15 05:40:00,1.60625,1.6064,1.60625,1.6064,63200000.0
2008-02-15 05:41:00,1.6064,1.6064,1.6064,1.6064,70000000.0
2008-02-15 05:42:00,1.6064,1.60665,1.6064,1.6064,153700000.0
2008-02-15 05:43:00,1.6064,1.6064,1.60615,1.6064,27300000.0
2008-02-15 05:44:00,1.60615,1.6064,1.60605,1.6061,14400000.0
2008-02-15 05:45:00,1.6061,1.6061,1.60605,1.60605,1100000.0
2008-02-15 05:46:00,1.60605,1.6061,1.60605,1.6061,30700000.0
2008-02-15 05:47:00,1.6061,1.6061,1.6061,1.6061,4400000.0
2008-02-15 05:48:00,1.6061,1.6061,1.60605,1.6061,3800000.0
2008-02-15 05:49:00,1.6061,1.6061,1.606,1.60605,5500000.0
2008-02-15 05:50:00,1.60605,1.60605,1.60595,1.60595,31400000.0
2008-02-15 05:51:00,1.60595,1.606,1.60595,1.606,31800000.0
2008-02-15 05:52:00,1.606,1.60605,1.606,1.60605,1900000.0
2008-02-15 05:53:00,1.60605,1.6061,1.60605,1.6061,1100000.0
2008-02-15 05:54:00,1.6061,1.6061,1.6061,1.6061,700000.0
2008-02-15 05:55:00,1.6061,1.6061,1.60595,1.6061,163700000.0
2008-02-15 05:56:00,1.6061,1.6061,1.60595,1.60605,81700000.0
2008-02-15 05:57:00,1.60605,1.60605,1.606,1.606,22100000.0
2008-02-15 05:58:00,1.606,1.606,1.6059,1.606,4200000.0
2008-02-15 05:59:00,1.606,1.606,1.606,1.606,700000.0
2008-02-15 06:00:00,1.606,1.60605,1.606,1.60605,1300000.0
2008-02-15 06:01:00,1.6061,1.6061,1.606,1.6061,2900000.0
2008-02-15 06:02:00,1.6061,1.6061,1.6061,1.6061,2900000.0
2008-02-15 06:03:00,1.6061,1.6061,1.60605,1.60605,1600000.0
2008-02-15 06:04:00,1.60605,1.6061,1.60605,1.6061,1900000.0
2008-02-15 06:05:00,1.6061,1.6061,1.60605,1.60605,2900000.0
2008-02-15 06:06:00,1.60605,1.6061,1.60605,1.6061,2800000.0
2008-02-15 06:07:00,1.6061,1.60625,1.60585,1.60625,52400000.0
2008-02-15 06:08:00,1.60625,1.60625,1.60585,1.6059,24700000.0
2008-02-15 06:09:00,1.6059,1.60595,1.6059,1.6059,2300000.0
2008-02-15 06:10:00,1.60595,1.606,1.6059,1.606,10700000.0
2008-02-15 06:11:00,1.606,1.606,1.60595,1.606,6400000.0
2008-02-15 06:12:00,1.606,1.606,1.60595,1.60595,6900000.0
2008-02-15 06:13:00,1.60595,1.60595,1.60595,1.60595,8900000.0
2008-02-15 06:14:00,1.60595,1.606,1.60595,1.60595,12700000.0
2008-02-15 06:15:00,1.606,1.606,1.60595,1.606,56500000.0
2008-02-15 06:16:00,1.606,1.606,1.606,1.606,2600000.0
2008-02-15 06:17:00,1.606,1.60605,1.606,1.606,5300000.0
2008-02-15 06:18:00,1.606,1.606,1.606,1.606,4200000.0
2008-02-15 06:19:00,1.606,1.606,1.606,1.606,3300000.0
2008-02-15 06:20:00,1.606,1.60605,1.606,1.60605,6800000.0
2008-02-15 06:21:00,1.60605,1.60605,1.606,1.606,4300000.0
2008-02-15 06:22:00,1.606,1.6061,1.606,1.60605,21300000.0
2008-02-15 06:23:00,1.60605,1.60605,1.606,1.606,2200000.0
2008-02-15 06:24:00,1.606,1.6061,1.606,1.6061,12300000.0
2008-02-15 06:25:00,1.6061,1.6061,1.6061,1.6061,5700000.0
2008-02-15 06:26:00,1.6061,1.6061,1.60595,1.60605,10900000.0
2008-02-15 06:27:00,1.60605,1.6061,1.60605,1.6061,3900000.0
2008-02-15 06:28:00,1.60615,1.60615,1.60615,1.60615,2500000.0
2008-02-15 06:29:00,1.60615,1.60615,1.60615,1.60615,2500000.0
2008-02-15 06:30:00,1.60615,1.60615,1.60615,1.60615,2000000.0
2008-02-15 06:31:00,1.60605,1.6061,1.60605,1.60605,11400000.0
2008-02-15 06:32:00,1.60605,1.6061,1.60605,1.6061,7800000.0
2008-02-15 06:33:00,1.6061,1.60615,1.6061,1.6061,10900000.0
2008-02-15 06:34:00,1.6061,1.6061,1.6061,1.6061,7000000.0
2008-02-15 06:35:00,1.6061,1.6061,1.6061,1.6061,6900000.0
2008-02-15 06:36:00,1.6061,1.6061,1.60605,1.60605,7500000.0
2008-02-15 06:37:00,1.60605,1.6062,1.60605,1.6061,27000000.0
2008-02-15 06:38:00,1.6061,1.6062,1.6061,1.6061,16300000.0
2008-02-15 06:39:00,1.6061,1.60615,1.6061,1.60615,8900000.0
2008-02-15 06:40:00,1.60615,1.60625,1.6061,1.6062,8300000.0
2008-02-15 06:41:00,1.6062,1.6063,1.6062,1.6063,4200000.0
2008-02-15 06:42:00,1.6063,1.6063,1.6063,1.6063,4500000.0
2008-02-15 06:43:00,1.6063,1.6063,1.60615,1.6063,20200000.0
2008-02-15 06:44:00,1.6063,1.6063,1.6061,1.60625,11700000.0
2008-02-15 06:45:00,1.60625,1.6063,1.6062,1.6062,6700000.0
2008-02-15 06:46:00,1.6062,1.60625,1.6062,1.6062,2900000.0
2008-02-15 06:47:00,1.6062,1.6063,1.6062,1.6063,4000000.0
2008-02-15 06:48:00,1.6063,1.6063,1.60625,1.60625,19300000.0
2008-02-15 06:49:00,1.60625,1.6063,1.6059,1.60605,40300000.0
2008-02-15 06:50:00,1.60605,1.6062,1.606,1.6062,9800000.0
2008-02-15 06:51:00,1.6062,1.6063,1.6061,1.6063,15500000.0
2008-02-15 06:52:00,1.6063,1.6064,1.6063,1.6063,8200000.0
2008-02-15 06:53:00,1.6063,1.60645,1.6063,1.6064,7600000.0
2008-02-15 06:54:00,1.6064,1.60645,1.6064,1.60645,3200000.0
2008-02-15 06:55:00,1.60645,1.60655,1.6064,1.6065,16700000.0
2008-02-15 06:56:00,1.6065,1.6065,1.60635,1.60645,7900000.0
2008-02-15 06:57:00,1.60645,1.60645,1.60625,1.60635,15800000.0
2008-02-15 06:58:00,1.60635,1.60645,1.60635,1.60635,15600000.0
2008-02-15 06:59:00,1.60635,1.60655,1.6063,1.60635,12700000.0
2008-02-15 07:00:00,1.60635,1.6064,1.6062,1.6064,32300000.0
2008-02-15 07:01:00,1.6064,1.60665,1.6064,1.6066,12000000.0
2008-02-15 07:02:00,1.6066,1.6066,1.60655,1.60655,2400000.0
2008-02-15 07:03:00,1.60655,1.60655,1.60635,1.60635,5800000.0
2008-02-15 07:04:00,1.60635,1.6064,1.6063,1.6063,12300000.0
2008-02-15 07:05:00,1.6063,1.6064,1.6061,1.6061,43300000.0
2008-02-15 07:06:00,1.6061,1.6061,1.6059,1.606,23800000.0
2008-02-15 07:07:00,1.606,1.6066,1.60595,1.60635,44000000.0
2008-02-15 07:08:00,1.60635,1.60645,1.60635,1.6064,11400000.0
2008-02-15 07:09:00,1.6064,1.60645,1.6064,1.60645,2400000.0
2008-02-15 07:10:00,1.60645,1.6065,1.60645,1.60645,2700000.0
2008-02-15 07:11:00,1.60645,1.60645,1.60645,1.60645,2600000.0
2008-02-15 07:12:00,1.60645,1.60645,1.60645,1.60645,900000.0
2008-02-15 07:13:00,1.60645,1.60645,1.60635,1.6064,52400000.0
2008-02-15 07:14:00,1.6065,1.6066,1.60645,1.6065,10300000.0
2008-02-15 07:15:00,1.6065,1.6065,1.6065,1.6065,300000.0
2008-02-15 07:16:00,1.6065,1.6065,1.6065,1.6065,1800000.0
2008-02-15 07:17:00,1.6065,1.6067,1.6064,1.6067,18700000.0
2008-02-15 07:18:00,1.6067,1.6071,1.6067,1.607,61863400.0
2008-02-15 07:19:00,1.6071,1.6072,1.6071,1.60715,25500000.0
2008-02-15 07:20:00,1.60715,1.60715,1.6067,1.6069,50200000.0
2008-02-15 07:21:00,1.6069,1.6073,1.6069,1.6073,29700000.0
2008-02-15 07:22:00,1.6073,1.6073,1.60715,1.60715,23600000.0
2008-02-15 07:23:00,1.60715,1.6072,1.6071,1.6071,15200000.0
2008-02-15 07:24:00,1.6071,1.6071,1.607,1.60705,7600000.0
2008-02-15 07:25:00,1.60705,1.6071,1.60705,1.6071,9000000.0
2008-02-15 07:26:00,1.6071,1.6072,1.6071,1.6072,15900000.0
2008-02-15 07:27:00,1.6072,1.6072,1.6072,1.6072,2200000.0
2008-02-15 07:28:00,1.6072,1.6073,1.60715,1.6072,17700000.0
2008-02-15 07:29:00,1.6072,1.6072,1.60715,1.6072,21700000.0
2008-02-15 07:30:00,1.6072,1.6073,1.60715,1.6072,22600000.0
2008-02-15 07:31:00,1.6072,1.6072,1.60715,1.6072,40900000.0
2008-02-15 07:32:00,1.6072,1.6073,1.60715,1.6072,123200000.0
2008-02-15 07:33:00,1.6072,1.6072,1.6072,1.6072,8100000.0
2008-02-15 07:34:00,1.6072,1.6073,1.6072,1.6073,5500000.0
2008-02-15 07:35:00,1.6073,1.6073,1.60715,1.6072,10800000.0
2008-02-15 07:36:00,1.6072,1.6072,1.6072,1.6072,3200000.0
2008-02-15 07:37:00,1.6072,1.6072,1.6072,1.6072,3400000.0
2008-02-15 07:38:00,1.6072,1.6072,1.6071,1.6071,23900000.0
2008-02-15 07:39:00,1.6071,1.6072,1.6071,1.6072,8100000.0
2008-02-15 07:40:00,1.6072,1.6072,1.6072,1.6072,5800000.0
2008-02-15 07:41:00,1.6072,1.6072,1.6072,1.6072,2500000.0
2008-02-15 07:42:00,1.6072,1.60725,1.6072,1.60725,6200000.0
2008-02-15 07:43:00,1.60725,1.60725,1.60725,1.60725,1500000.0
2008-02-15 07:44:00,1.60725,1.60725,1.60725,1.60725,11700000.0
2008-02-15 07:45:00,1.6073,1.6073,1.6073,1.6073,14400000.0
2008-02-15 07:46:00,1.6073,1.6073,1.6072,1.60725,14700000.0
2008-02-15 07:47:00,1.60725,1.6076,1.60725,1.6076,29600000.0
2008-02-15 07:48:00,1.6076,1.60775,1.60745,1.60775,41200000.0
2008-02-15 07:49:00,1.60775,1.60775,1.60745,1.60745,27300000.0
2008-02-15 07:50:00,1.60745,1.6077,1.60745,1.6076,117700000.0
2008-02-15 07:51:00,1.60765,1.6077,1.60765,1.6077,8400000.0
2008-02-15 07:52:00,1.6077,1.6077,1.6077,1.6077,1800000.0
2008-02-15 07:53:00,1.6077,1.60775,1.6076,1.60765,8600000.0
2008-02-15 07:54:00,1.60765,1.60765,1.60745,1.6076,44600000.0
2008-02-15 07:55:00,1.6076,1.6077,1.6075,1.6077,18500000.0
2008-02-15 07:56:00,1.6077,1.6077,1.6077,1.6077,3300000.0
2008-02-15 07:57:00,1.6077,1.6077,1.6076,1.60765,33600000.0
2008-02-15 07:58:00,1.60765,1.6078,1.60765,1.6078,9000000.0
2008-02-15 07:59:00,1.6078,1.6078,1.6078,1.6078,4500000.0
2008-02-15 08:00:00,1.6078,1.6078,1.6077,1.6077,16100000.0
2008-02-15 08:01:00,1.6077,1.60785,1.6077,1.60775,141600000.0
2008-02-15 08:02:00,1.60775,1.608,1.60775,1.60785,232000000.0
2008-02-15 08:03:00,1.60785,1.608,1.60775,1.608,77500000.0
2008-02-15 08:04:00,1.608,1.608,1.60785,1.6079,25400000.0
2008-02-15 08:05:00,1.6079,1.60795,1.6079,1.6079,24000000.0
2008-02-15 08:06:00,1.6079,1.60795,1.6079,1.60795,3200000.0
2008-02-15 08:07:00,1.60795,1.60805,1.6079,1.60805,30300000.0
2008-02-15 08:08:00,1.60805,1.60805,1.60795,1.608,30400000.0
2008-02-15 08:09:00,1.608,1.60805,1.60785,1.60795,40800000.0
2008-02-15 08:10:00,1.608,1.6081,1.6079,1.60805,27600000.0
2008-02-15 08:11:00,1.6081,1.6083,1.60795,1.60805,59600000.0
2008-02-15 08:12:00,1.60805,1.60825,1.60795,1.60795,40500000.0
2008-02-15 08:13:00,1.60795,1.6081,1.60795,1.6081,11200000.0
2008-02-15 08:14:00,1.6081,1.6081,1.6081,1.6081,7500000.0
2008-02-15 08:15:00,1.6081,1.6081,1.6081,1.6081,9600000.0
2008-02-15 08:16:00,1.6081,1.60815,1.608,1.60815,11900000.0
2008-02-15 08:17:00,1.60815,1.60815,1.6079,1.60795,15000000.0
2008-02-15 08:18:00,1.60795,1.60795,1.6079,1.6079,9000000.0
2008-02-15 08:19:00,1.6079,1.60795,1.6079,1.60795,8700000.0
2008-02-15 08:20:00,1.60795,1.60795,1.60795,1.60795,1200000.0
2008-02-15 08:21:00,1.6079,1.60795,1.6079,1.6079,23100000.0
2008-02-15 08:22:00,1.6079,1.6081,1.6079,1.6079,27100000.0
2008-02-15 08:23:00,1.6079,1.6079,1.6079,1.6079,26500000.0
2008-02-15 08:24:00,1.6079,1.608,1.6079,1.608,25500000.0
2008-02-15 08:25:00,1.6079,1.6079,1.6078,1.6079,28200000.0
2008-02-15 08:26:00,1.6079,1.6081,1.60785,1.6081,38500000.0
2008-02-15 08:27:00,1.6081,1.6082,1.6081,1.60815,47100000.0
2008-02-15 08:28:00,1.60815,1.6084,1.60805,1.6081,26100000.0
2008-02-15 08:29:00,1.6081,1.60815,1.6081,1.60815,12600000.0
2008-02-15 08:30:00,1.6081,1.60815,1.6081,1.60815,7200000.0
2008-02-15 08:31:00,1.60815,1.6082,1.60815,1.60815,15300000.0
2008-02-15 08:32:00,1.60815,1.6084,1.6081,1.6081,22200000.0
2008-02-15 08:33:00,1.6081,1.6081,1.60795,1.6081,18100000.0
2008-02-15 08:34:00,1.6081,1.6082,1.6079,1.6079,19400000.0
2008-02-15 08:35:00,1.6079,1.608,1.60775,1.60785,35000000.0
2008-02-15 08:36:00,1.60785,1.6084,1.60785,1.6084,49200000.0
2008-02-15 08:37:00,1.6084,1.60865,1.6082,1.6085,51800000.0
2008-02-15 08:38:00,1.6085,1.6087,1.60795,1.608,142300000.0
2008-02-15 08:39:00,1.608,1.6084,1.6078,1.60795,71100000.0
2008-02-15 08:40:00,1.60795,1.6081,1.60755,1.608,112800000.0
2008-02-15 08:41:00,1.608,1.608,1.60795,1.608,28500000.0
2008-02-15 08:42:00,1.608,1.608,1.6079,1.60795,22400000.0
2008-02-15 08:43:00,1.60795,1.60805,1.6079,1.608,31200000.0
2008-02-15 08:44:00,1.608,1.6081,1.6079,1.60805,36900000.0
2008-02-15 08:45:00,1.60805,1.60805,1.60785,1.6079,23300000.0
2008-02-15 08:46:00,1.6079,1.60795,1.60785,1.60785,25800000.0
2008-02-15 08:47:00,1.60785,1.60825,1.60785,1.6082,40800000.0
2008-02-15 08:48:00,1.6082,1.60845,1.608,1.6084,47300000.0
2008-02-15 08:49:00,1.6084,1.6086,1.60795,1.60805,54900000.0
2008-02-15 08:50:00,1.60805,1.60805,1.60785,1.6079,32700000.0
2008-02-15 08:51:00,1.6079,1.60825,1.60785,1.60815,32000000.0
2008-02-15 08:52:00,1.60815,1.60815,1.6076,1.60775,32200000.0
2008-02-15 08:53:00,1.60775,1.60785,1.6077,1.6077,43100000.0
2008-02-15 08:54:00,1.60775,1.60785,1.6077,1.6077,26700000.0
2008-02-15 08:55:00,1.6077,1.6078,1.6077,1.6078,20700000.0
2008-02-15 08:56:00,1.6078,1.60795,1.6078,1.60795,6600000.0
2008-02-15 08:57:00,1.60795,1.60795,1.6078,1.6078,8700000.0
2008-02-15 08:58:00,1.6078,1.6078,1.6078,1.6078,3600000.0
2008-02-15 08:59:00,1.6078,1.6081,1.6078,1.60795,30900000.0
2008-02-15 09:00:00,1.608,1.6081,1.60785,1.608,40200000.0
2008-02-15 09:01:00,1.608,1.6082,1.608,1.60805,40600000.0
2008-02-15 09:02:00,1.6081,1.6083,1.60805,1.6082,153900000.0
2008-02-15 09:03:00,1.6082,1.60835,1.60805,1.6083,122700000.0
2008-02-15 09:04:00,1.6083,1.6083,1.6081,1.6081,55400000.0
2008-02-15 09:05:00,1.6081,1.60815,1.6081,1.60815,26700000.0
2008-02-15 09:06:00,1.60815,1.60815,1.60805,1.6081,45100000.0
2008-02-15 09:07:00,1.6081,1.6082,1.60805,1.6081,83100000.0
2008-02-15 09:08:00,1.6081,1.60825,1.608,1.608,136200000.0
2008-02-15 09:09:00,1.608,1.60865,1.60785,1.6086,198700000.0
2008-02-15 09:10:00,1.6085,1.6085,1.6083,1.6083,44900000.0
2008-02-15 09:11:00,1.6083,1.6084,1.60815,1.60825,41700000.0
2008-02-15 09:12:00,1.60825,1.60825,1.60815,1.60815,26600000.0
2008-02-15 09:13:00,1.60815,1.60815,1.60785,1.6079,61200000.0
2008-02-15 09:14:00,1.6079,1.6081,1.6078,1.6079,40100000.0
2008-02-15 09:15:00,1.6079,1.6079,1.6077,1.6077,33600000.0
2008-02-15 09:16:00,1.6077,1.60775,1.6076,1.60775,36400000.0
2008-02-15 09:17:00,1.60775,1.60775,1.60765,1.6077,40800000.0
2008-02-15 09:18:00,1.6077,1.6077,1.6075,1.60755,35900000.0
2008-02-15 09:19:00,1.60755,1.6076,1.60745,1.6075,63700000.0
2008-02-15 09:20:00,1.6075,1.6076,1.6074,1.6075,52500000.0
2008-02-15 09:21:00,1.6075,1.6076,1.60745,1.6075,54100000.0
2008-02-15 09:22:00,1.6075,1.6075,1.60745,1.6075,22500000.0
2008-02-15 09:23:00,1.6075,1.6075,1.6075,1.6075,23100000.0
2008-02-15 09:24:00,1.6075,1.6075,1.60735,1.60735,42900000.0
2008-02-15 09:25:00,1.60735,1.6076,1.6072,1.6072,57800000.0
2008-02-15 09:26:00,1.6072,1.6072,1.60695,1.60695,26300000.0
2008-02-15 09:27:00,1.607,1.60715,1.60685,1.60705,57800000.0
2008-02-15 09:28:00,1.60705,1.60725,1.6069,1.60715,53500000.0
2008-02-15 09:29:00,1.6071,1.60725,1.60705,1.60705,41900000.0
2008-02-15 09:30:00,1.60705,1.6071,1.607,1.607,52700000.0
2008-02-15 09:31:00,1.60705,1.6072,1.607,1.607,38200000.0
2008-02-15 09:32:00,1.607,1.60705,1.6066,1.6068,68600000.0
2008-02-15 09:33:00,1.6068,1.6068,1.6067,1.6068,73700000.0
2008-02-15 09:34:00,1.60685,1.60735,1.60685,1.60725,72500000.0
2008-02-15 09:35:00,1.60725,1.6077,1.60725,1.60755,45100000.0
2008-02-15 09:36:00,1.60755,1.60775,1.6075,1.6076,69000000.0
2008-02-15 09:37:00,1.6076,1.6078,1.6076,1.60775,53100000.0
2008-02-15 09:38:00,1.60775,1.60785,1.6076,1.6076,53200000.0
2008-02-15 09:39:00,1.6076,1.60765,1.6076,1.60765,31800000.0
2008-02-15 09:40:00,1.60775,1.60785,1.60765,1.6077,38200000.0
2008-02-15 09:41:00,1.6078,1.608,1.6078,1.608,60300000.0
2008-02-15 09:42:00,1.608,1.6081,1.60795,1.608,91900000.0
2008-02-15 09:43:00,1.608,1.60825,1.6079,1.6081,99000000.0
2008-02-15 09:44:00,1.6081,1.6082,1.60795,1.60805,197600000.0
2008-02-15 09:45:00,1.60805,1.60815,1.60765,1.60775,81900000.0
2008-02-15 09:46:00,1.60775,1.60805,1.60775,1.608,56000000.0
2008-02-15 09:47:00,1.608,1.6082,1.608,1.6081,46100000.0
2008-02-15 09:48:00,1.6081,1.6082,1.6081,1.60815,44700000.0
2008-02-15 09:49:00,1.60815,1.6082,1.60805,1.60815,95900000.0
2008-02-15 09:50:00,1.60815,1.6083,1.60805,1.6081,66600000.0
2008-02-15 09:51:00,1.6081,1.6084,1.608,1.60835,71900000.0
2008-02-15 09:52:00,1.60835,1.60835,1.6082,1.6083,73300000.0
2008-02-15 09:53:00,1.6083,1.60865,1.6083,1.60835,78300000.0
2008-02-15 09:54:00,1.60835,1.6084,1.60835,1.6084,62200000.0
2008-02-15 09:55:00,1.6084,1.6085,1.60835,1.6085,43300000.0
2008-02-15 09:56:00,1.6085,1.60865,1.6084,1.60865,44400000.0
2008-02-15 09:57:00,1.60865,1.60865,1.6083,1.60835,62500000.0
2008-02-15 09:58:00,1.60835,1.60835,1.6083,1.60835,23500000.0
2008-02-15 09:59:00,1.60835,1.60835,1.6082,1.6083,67600000.0
2008-02-15 10:00:00,1.60825,1.60825,1.608,1.6082,61800000.0
2008-02-15 10:01:00,1.6082,1.6082,1.60815,1.60815,29900000.0
2008-02-15 10:02:00,1.6082,1.6082,1.60805,1.6081,56300000.0
2008-02-15 10:03:00,1.6081,1.6081,1.60795,1.60795,72300000.0
2008-02-15 10:04:00,1.60795,1.608,1.6079,1.6079,48700000.0
2008-02-15 10:05:00,1.6079,1.6079,1.6075,1.60765,59300000.0
2008-02-15 10:06:00,1.60765,1.6078,1.60765,1.6078,38700000.0
2008-02-15 10:07:00,1.60775,1.6078,1.60775,1.60775,36000000.0
2008-02-15 10:08:00,1.60775,1.6082,1.6077,1.608,116900000.0
2008-02-15 10:09:00,1.60795,1.6082,1.6077,1.60775,90600000.0
2008-02-15 10:10:00,1.60775,1.6079,1.6075,1.6076,76000000.0
2008-02-15 10:11:00,1.6076,1.6076,1.60715,1.60715,74600000.0
2008-02-15 10:12:00,1.6071,1.6072,1.60675,1.607,103000000.0
2008-02-15 10:13:00,1.607,1.60735,1.60695,1.6073,92400000.0
2008-02-15 10:14:00,1.6073,1.6073,1.60705,1.60705,74200000.0
2008-02-15 10:15:00,1.60705,1.60705,1.6068,1.60685,94400000.0
2008-02-15 10:16:00,1.60685,1.6069,1.60645,1.6067,68000000.0
2008-02-15 10:17:00,1.6067,1.60695,1.6067,1.6067,43600000.0
2008-02-15 10:18:00,1.6067,1.60705,1.6067,1.6069,52500000.0
2008-02-15 10:19:00,1.6069,1.60705,1.6068,1.60705,72400000.0
2008-02-15 10:20:00,1.60705,1.6071,1.60695,1.607,23100000.0
2008-02-15 10:21:00,1.607,1.6075,1.607,1.6072,66800000.0
2008-02-15 10:22:00,1.6072,1.6073,1.6072,1.6072,48700000.0
2008-02-15 10:23:00,1.6072,1.6072,1.607,1.60705,78400000.0
2008-02-15 10:24:00,1.6071,1.60715,1.607,1.6071,54600000.0
2008-02-15 10:25:00,1.6071,1.60735,1.60705,1.60735,65200000.0
2008-02-15 10:26:00,1.60735,1.6074,1.60715,1.6072,113500000.0
2008-02-15 10:27:00,1.6072,1.6073,1.60705,1.6072,52900000.0
2008-02-15 10:28:00,1.6072,1.60725,1.6072,1.60725,35200000.0
2008-02-15 10:29:00,1.60725,1.60735,1.60725,1.6073,39200000.0
2008-02-15 10:30:00,1.6073,1.6074,1.6073,1.60735,54500000.0
2008-02-15 10:31:00,1.60735,1.6074,1.6073,1.60735,39600000.0
2008-02-15 10:32:00,1.60735,1.6075,1.60735,1.6075,29300000.0
2008-02-15 10:33:00,1.6075,1.6076,1.6075,1.60755,43500000.0
2008-02-15 10:34:00,1.60755,1.6077,1.6075,1.6076,38100000.0
2008-02-15 10:35:00,1.6076,1.6076,1.6075,1.60755,28800000.0
2008-02-15 10:36:00,1.60755,1.60755,1.6075,1.6075,26100000.0
2008-02-15 10:37:00,1.6075,1.60785,1.6075,1.60785,149800000.0
2008-02-15 10:38:00,1.60775,1.60785,1.60755,1.60785,93600000.0
2008-02-15 10:39:00,1.60785,1.6079,1.60755,1.6076,60700000.0
2008-02-15 10:40:00,1.60755,1.6078,1.60755,1.6076,50100000.0
2008-02-15 10:41:00,1.6076,1.6078,1.60755,1.60765,66200000.0
2008-02-15 10:42:00,1.60775,1.6079,1.6076,1.60785,57400000.0
2008-02-15 10:43:00,1.60785,1.60785,1.6076,1.6077,55800000.0
2008-02-15 10:44:00,1.6077,1.60795,1.60755,1.60795,68200000.0
2008-02-15 10:45:00,1.60795,1.6081,1.60785,1.60785,121500000.0
2008-02-15 10:46:00,1.60785,1.60805,1.60785,1.60785,107100000.0
2008-02-15 10:47:00,1.60785,1.60825,1.60785,1.60795,86800000.0
2008-02-15 10:48:00,1.60795,1.608,1.6079,1.60795,65700000.0
2008-02-15 10:49:00,1.60795,1.60815,1.60785,1.608,65700000.0
2008-02-15 10:50:00,1.608,1.6081,1.60795,1.60805,84300000.0
2008-02-15 10:51:00,1.60805,1.6083,1.608,1.608,73100000.0
2008-02-15 10:52:00,1.608,1.60825,1.60795,1.60805,51200000.0
2008-02-15 10:53:00,1.60805,1.60865,1.60805,1.6084,121000000.0
2008-02-15 10:54:00,1.60845,1.6085,1.6083,1.60835,32000000.0
2008-02-15 10:55:00,1.6084,1.6084,1.60835,1.60835,21000000.0
2008-02-15 10:56:00,1.60835,1.60855,1.6083,1.6085,55100000.0
2008-02-15 10:57:00,1.6085,1.6086,1.6083,1.6083,173400000.0
2008-02-15 10:58:00,1.6084,1.6086,1.6084,1.6086,59000000.0
2008-02-15 10:59:00,1.6086,1.60865,1.6086,1.6086,34800000.0
2008-02-15 11:00:00,1.6086,1.60905,1.60855,1.60895,178799999.0
2008-02-15 11:01:00,1.60895,1.60895,1.60885,1.60895,60200000.0
2008-02-15 11:02:00,1.60895,1.6092,1.6089,1.6091,109600000.0
2008-02-15 11:03:00,1.60905,1.6091,1.6089,1.6089,80500000.0
2008-02-15 11:04:00,1.6089,1.609,1.60885,1.60895,69600000.0
2008-02-15 11:05:00,1.60895,1.60895,1.6089,1.6089,26400000.0
2008-02-15 11:06:00,1.6089,1.6089,1.60885,1.60885,40000000.0
2008-02-15 11:07:00,1.60885,1.60905,1.6088,1.60905,79500000.0
2008-02-15 11:08:00,1.60905,1.6092,1.609,1.6091,48300000.0
2008-02-15 11:09:00,1.6091,1.6094,1.6091,1.60925,78500000.0
2008-02-15 11:10:00,1.6093,1.6097,1.60925,1.60965,100800000.0
2008-02-15 11:11:00,1.60965,1.60965,1.6096,1.6096,63700000.0
2008-02-15 11:12:00,1.6096,1.6096,1.6096,1.6096,38600000.0
2008-02-15 11:13:00,1.6096,1.60965,1.6096,1.6096,66300000.0
2008-02-15 11:14:00,1.6096,1.60965,1.60945,1.6096,124200000.0
2008-02-15 11:15:00,1.6096,1.60965,1.6094,1.60945,86300000.0
2008-02-15 11:16:00,1.60945,1.60945,1.60945,1.60945,59600000.0
2008-02-15 11:17:00,1.60945,1.60945,1.60925,1.60945,97199999.0
2008-02-15 11:18:00,1.6094,1.6094,1.6094,1.6094,14400000.0
2008-02-15 11:19:00,1.6094,1.6094,1.60895,1.60905,52200000.0
2008-02-15 11:20:00,1.60905,1.6091,1.6088,1.60895,96400000.0
2008-02-15 11:21:00,1.60895,1.60895,1.60885,1.6089,39800000.0
2008-02-15 11:22:00,1.6089,1.6091,1.60885,1.609,50800000.0
2008-02-15 11:23:00,1.609,1.60905,1.609,1.60905,23000000.0
2008-02-15 11:24:00,1.60905,1.60915,1.60895,1.60895,60800000.0
2008-02-15 11:25:00,1.60895,1.60905,1.6088,1.6088,30100000.0
2008-02-15 11:26:00,1.6088,1.6088,1.6087,1.6087,36900000.0
2008-02-15 11:27:00,1.6087,1.6087,1.60865,1.6087,48200000.0
2008-02-15 11:28:00,1.6087,1.6087,1.6087,1.6087,38600000.0
2008-02-15 11:29:00,1.6087,1.6087,1.60865,1.6087,50200000.0
2008-02-15 11:30:00,1.6087,1.6087,1.60865,1.60865,23200000.0
2008-02-15 11:31:00,1.60865,1.6087,1.6086,1.60865,45100000.0
2008-02-15 11:32:00,1.60865,1.60865,1.60865,1.60865,46900000.0
2008-02-15 11:33:00,1.60865,1.60865,1.6086,1.6086,28200000.0
2008-02-15 11:34:00,1.6086,1.6088,1.6086,1.60865,54800000.0
2008-02-15 11:35:00,1.60865,1.60865,1.6086,1.6086,32000000.0
2008-02-15 11:36:00,1.6086,1.60865,1.6086,1.60865,31400000.0
2008-02-15 11:37:00,1.6086,1.6086,1.6083,1.6084,81800000.0
2008-02-15 11:38:00,1.6084,1.60845,1.6084,1.60845,37600000.0
2008-02-15 11:39:00,1.60845,1.60855,1.6084,1.6084,71100000.0
2008-02-15 11:40:00,1.6084,1.60845,1.60825,1.6083,35800000.0
2008-02-15 11:41:00,1.6083,1.6085,1.60825,1.6084,127600000.0
2008-02-15 11:42:00,1.60845,1.60845,1.6082,1.60835,36400000.0
2008-02-15 11:43:00,1.60835,1.6085,1.6083,1.6085,55700000.0
2008-02-15 11:44:00,1.6085,1.60865,1.6085,1.6086,55400000.0
2008-02-15 11:45:00,1.6086,1.6086,1.6084,1.60855,100400000.0
2008-02-15 11:46:00,1.60855,1.60895,1.60855,1.60865,126600000.0
2008-02-15 11:47:00,1.6086,1.6086,1.6083,1.6086,91900000.0
2008-02-15 11:48:00,1.6086,1.6087,1.60845,1.60855,89800000.0
2008-02-15 11:49:00,1.60855,1.60855,1.60745,1.6077,123800000.0
2008-02-15 11:50:00,1.60775,1.6081,1.60765,1.60775,135799999.0
2008-02-15 11:51:00,1.60775,1.60805,1.6077,1.6079,93200000.0
2008-02-15 11:52:00,1.60795,1.60825,1.6078,1.608,95700000.0
2008-02-15 11:53:00,1.60805,1.60815,1.60785,1.6079,109200000.0
2008-02-15 11:54:00,1.6079,1.60805,1.6079,1.608,55700000.0
2008-02-15 11:55:00,1.608,1.6081,1.60795,1.608,69200000.0
2008-02-15 11:56:00,1.608,1.608,1.6075,1.6076,131600000.0
2008-02-15 11:57:00,1.6076,1.60775,1.60705,1.60705,143200000.0
2008-02-15 11:58:00,1.607,1.6073,1.607,1.60705,96600000.0
2008-02-15 11:59:00,1.60705,1.60725,1.60705,1.6071,62600000.0
2008-02-15 12:00:00,1.6071,1.6071,1.6068,1.6069,74800000.0
2008-02-15 12:01:00,1.6069,1.60695,1.60685,1.6069,80600000.0
2008-02-15 12:02:00,1.6069,1.60705,1.60685,1.60685,60900000.0
2008-02-15 12:03:00,1.60685,1.6069,1.60685,1.60685,36800000.0
2008-02-15 12:04:00,1.60685,1.6072,1.60685,1.6071,72500000.0
2008-02-15 12:05:00,1.6071,1.6073,1.6071,1.6072,127100000.0
2008-02-15 12:06:00,1.6072,1.6072,1.607,1.60715,68200000.0
2008-02-15 12:07:00,1.60715,1.60725,1.60715,1.60715,60400000.0
2008-02-15 12:08:00,1.60715,1.6072,1.60705,1.60705,74700000.0
2008-02-15 12:09:00,1.60705,1.60735,1.60705,1.60735,60000000.0
2008-02-15 12:10:00,1.60735,1.60735,1.6073,1.6073,30400000.0
2008-02-15 12:11:00,1.6073,1.60745,1.60725,1.60735,66900000.0
2008-02-15 12:12:00,1.60735,1.6074,1.6073,1.6074,47200000.0
2008-02-15 12:13:00,1.60735,1.6074,1.6073,1.60735,44700000.0
2008-02-15 12:14:00,1.60735,1.60735,1.6073,1.6073,17200000.0
2008-02-15 12:15:00,1.6073,1.6073,1.6072,1.6072,46800000.0
2008-02-15 12:16:00,1.6072,1.6072,1.60675,1.60675,144000000.0
2008-02-15 12:17:00,1.60675,1.60675,1.6063,1.60635,89600000.0
2008-02-15 12:18:00,1.60635,1.60645,1.606,1.60605,97200000.0
2008-02-15 12:19:00,1.60605,1.6064,1.60605,1.6062,91000000.0
2008-02-15 12:20:00,1.6062,1.60625,1.6061,1.6062,89800000.0
2008-02-15 12:21:00,1.6062,1.6063,1.60615,1.6063,58300000.0
2008-02-15 12:22:00,1.6063,1.6063,1.6061,1.6062,74400000.0
2008-02-15 12:23:00,1.60625,1.6064,1.6062,1.60625,84200000.0
2008-02-15 12:24:00,1.60625,1.60665,1.60625,1.6066,127600000.0
2008-02-15 12:25:00,1.60665,1.60705,1.6066,1.6068,119500000.0
2008-02-15 12:26:00,1.6068,1.6069,1.6066,1.60685,75400000.0
2008-02-15 12:27:00,1.60685,1.6069,1.6066,1.6066,54800000.0
2008-02-15 12:28:00,1.6066,1.6067,1.60635,1.60635,65000000.0
2008-02-15 12:29:00,1.60635,1.6065,1.60635,1.6064,43000000.0
2008-02-15 12:30:00,1.6064,1.6065,1.60635,1.60635,52400000.0
2008-02-15 12:31:00,1.60635,1.60645,1.6063,1.6064,70400000.0
2008-02-15 12:32:00,1.60635,1.6067,1.60635,1.60645,77600000.0
2008-02-15 12:33:00,1.60645,1.6065,1.60625,1.60635,76600000.0
2008-02-15 12:34:00,1.60635,1.60635,1.60615,1.6062,75100000.0
2008-02-15 12:35:00,1.60615,1.6064,1.60615,1.60625,68100000.0
2008-02-15 12:36:00,1.60635,1.60635,1.60625,1.60625,45200000.0
2008-02-15 12:37:00,1.60625,1.60625,1.6062,1.6062,35600000.0
2008-02-15 12:38:00,1.6062,1.6067,1.6062,1.60665,77900000.0
2008-02-15 12:39:00,1.60665,1.6068,1.6066,1.60675,58800000.0
2008-02-15 12:40:00,1.60675,1.60675,1.60665,1.6067,62600000.0
2008-02-15 12:41:00,1.6067,1.60675,1.60635,1.60665,102200000.0
2008-02-15 12:42:00,1.60665,1.60675,1.60655,1.6066,86800000.0
2008-02-15 12:43:00,1.6066,1.60685,1.6064,1.60655,99900000.0
2008-02-15 12:44:00,1.60655,1.6066,1.60615,1.6066,84200000.0
2008-02-15 12:45:00,1.6066,1.6067,1.6065,1.6067,68200000.0
2008-02-15 12:46:00,1.6067,1.60685,1.60665,1.60665,38000000.0
2008-02-15 12:47:00,1.6067,1.60675,1.60655,1.6067,49200000.0
2008-02-15 12:48:00,1.6067,1.60685,1.60665,1.6068,217500000.0
2008-02-15 12:49:00,1.6068,1.6069,1.6068,1.60685,75600000.0
2008-02-15 12:50:00,1.60685,1.6071,1.6068,1.6071,172000000.0
2008-02-15 12:51:00,1.60715,1.60715,1.6069,1.60695,112800000.0
2008-02-15 12:52:00,1.607,1.60705,1.60685,1.60685,250500000.0
2008-02-15 12:53:00,1.60685,1.607,1.60685,1.60685,229600000.0
2008-02-15 12:54:00,1.60685,1.60695,1.60675,1.60685,68900000.0
2008-02-15 12:55:00,1.60685,1.60695,1.6067,1.6067,144800000.0
2008-02-15 12:56:00,1.6067,1.6067,1.6065,1.6066,122300000.0
2008-02-15 12:57:00,1.6066,1.60675,1.6066,1.60675,135600000.0
2008-02-15 12:58:00,1.60675,1.6071,1.60675,1.607,116200000.0
2008-02-15 12:59:00,1.6069,1.6071,1.60685,1.6069,134000000.0
2008-02-15 13:00:00,1.607,1.607,1.60685,1.607,64300000.0
2008-02-15 13:01:00,1.607,1.6071,1.6069,1.6071,81700000.0
2008-02-15 13:02:00,1.6071,1.60715,1.60705,1.60715,123600000.0
2008-02-15 13:03:00,1.60715,1.60715,1.60705,1.6071,150200000.0
2008-02-15 13:04:00,1.6071,1.6074,1.60705,1.6073,154300000.0
2008-02-15 13:05:00,1.6073,1.60745,1.6073,1.60745,78900000.0
2008-02-15 13:06:00,1.60745,1.60755,1.60745,1.60755,36100000.0
2008-02-15 13:07:00,1.60755,1.6076,1.6075,1.60755,60700000.0
2008-02-15 13:08:00,1.60755,1.60775,1.60755,1.60765,94600000.0
2008-02-15 13:09:00,1.6076,1.60765,1.60755,1.60765,39200000.0
2008-02-15 13:10:00,1.60765,1.60775,1.60765,1.6077,122200000.0
2008-02-15 13:11:00,1.6077,1.60775,1.6075,1.6075,110000000.0
2008-02-15 13:12:00,1.6075,1.60755,1.60735,1.6075,102300000.0
2008-02-15 13:13:00,1.6075,1.6075,1.60715,1.60715,86900000.0
2008-02-15 13:14:00,1.60715,1.60745,1.60715,1.60735,77500000.0
2008-02-15 13:15:00,1.60735,1.6076,1.6073,1.6074,130600000.0
2008-02-15 13:16:00,1.6074,1.6074,1.6074,1.6074,75000000.0
2008-02-15 13:17:00,1.6074,1.6076,1.60735,1.6074,144500000.0
2008-02-15 13:18:00,1.6074,1.6076,1.60715,1.60715,88200000.0
2008-02-15 13:19:00,1.6072,1.60725,1.607,1.6071,123400000.0
2008-02-15 13:20:00,1.6071,1.6072,1.60685,1.60705,350500006.0
2008-02-15 13:21:00,1.60705,1.60705,1.60685,1.607,221599999.0
2008-02-15 13:22:00,1.607,1.607,1.6068,1.6069,46800000.0
2008-02-15 13:23:00,1.6068,1.607,1.60675,1.6069,154500000.0
2008-02-15 13:24:00,1.6069,1.60695,1.6068,1.6069,40000000.0
2008-02-15 13:25:00,1.6069,1.607,1.6069,1.6069,40400000.0
2008-02-15 13:26:00,1.6069,1.60705,1.6068,1.6068,155800000.0
2008-02-15 13:27:00,1.6068,1.60705,1.6068,1.6069,82800000.0
2008-02-15 13:28:00,1.60685,1.6072,1.60685,1.6072,87200000.0
2008-02-15 13:29:00,1.6072,1.6073,1.60715,1.6072,71900000.0
2008-02-15 13:30:00,1.6072,1.6072,1.60685,1.60685,106600000.0
2008-02-15 13:31:00,1.60685,1.60725,1.60685,1.6072,77600000.0
2008-02-15 13:32:00,1.6072,1.60725,1.6069,1.607,81700000.0
2008-02-15 13:33:00,1.607,1.607,1.60685,1.60685,57400000.0
2008-02-15 13:34:00,1.60685,1.6069,1.60665,1.6067,51400000.0
2008-02-15 13:35:00,1.6067,1.6067,1.60645,1.60655,70600000.0
2008-02-15 13:36:00,1.60655,1.60655,1.6057,1.60585,80300000.0
2008-02-15 13:37:00,1.60585,1.60625,1.6057,1.60625,92500000.0
2008-02-15 13:38:00,1.60625,1.6064,1.606,1.60635,97000000.0
2008-02-15 13:39:00,1.60635,1.60635,1.60585,1.60585,92000000.0
2008-02-15 13:40:00,1.6059,1.6062,1.60585,1.6061,114899999.0
2008-02-15 13:41:00,1.6061,1.6064,1.6061,1.6063,137500000.0
2008-02-15 13:42:00,1.6063,1.60635,1.60595,1.6063,169000000.0
2008-02-15 13:43:00,1.6063,1.6063,1.60615,1.60625,273000000.0
2008-02-15 13:44:00,1.60625,1.6063,1.6062,1.6062,213400000.0
2008-02-15 13:45:00,1.6062,1.6063,1.6062,1.60625,83100000.0
2008-02-15 13:46:00,1.60625,1.6063,1.60615,1.60615,144400000.0
2008-02-15 13:47:00,1.60615,1.6063,1.60615,1.60615,200600000.0
2008-02-15 13:48:00,1.60615,1.6062,1.6059,1.60595,250900000.0
2008-02-15 13:49:00,1.60595,1.6061,1.60595,1.606,69200000.0
2008-02-15 13:50:00,1.606,1.60635,1.606,1.60635,176600000.0
2008-02-15 13:51:00,1.60635,1.60685,1.60625,1.6067,156000000.0
2008-02-15 13:52:00,1.6068,1.6068,1.6064,1.60655,106300000.0
2008-02-15 13:53:00,1.60655,1.60665,1.60635,1.6065,103500000.0
2008-02-15 13:54:00,1.6065,1.6066,1.60635,1.60645,75200000.0
2008-02-15 13:55:00,1.60645,1.60655,1.6064,1.6065,57600000.0
2008-02-15 13:56:00,1.6065,1.60655,1.60645,1.6065,35200000.0
2008-02-15 13:57:00,1.6065,1.60655,1.60635,1.60645,74200000.0
2008-02-15 13:58:00,1.60645,1.60665,1.60645,1.6066,49600000.0
2008-02-15 13:59:00,1.6066,1.6066,1.6065,1.6065,54800000.0
2008-02-15 14:00:00,1.6065,1.60675,1.6065,1.60665,71600000.0
2008-02-15 14:01:00,1.6067,1.6068,1.60655,1.60655,61600000.0
2008-02-15 14:02:00,1.60645,1.60675,1.60645,1.60665,63300000.0
2008-02-15 14:03:00,1.60665,1.6067,1.6066,1.6067,44700000.0
2008-02-15 14:04:00,1.6067,1.6067,1.6066,1.6066,96100000.0
2008-02-15 14:05:00,1.6066,1.6066,1.60645,1.60645,62000000.0
2008-02-15 14:06:00,1.60645,1.6065,1.6063,1.60635,87600000.0
2008-02-15 14:07:00,1.60635,1.60645,1.6062,1.6062,98000000.0
2008-02-15 14:08:00,1.6062,1.60625,1.60615,1.6062,61900000.0
2008-02-15 14:09:00,1.60625,1.60625,1.6062,1.60625,36000000.0
2008-02-15 14:10:00,1.60625,1.6063,1.60605,1.60615,120999999.0
2008-02-15 14:11:00,1.60615,1.6062,1.606,1.6061,62200000.0
2008-02-15 14:12:00,1.6061,1.60615,1.606,1.60615,61200000.0
2008-02-15 14:13:00,1.60615,1.60615,1.6054,1.6054,105900000.0
2008-02-15 14:14:00,1.6054,1.60565,1.60525,1.60565,72300000.0
2008-02-15 14:15:00,1.60565,1.6059,1.60545,1.60575,263799999.0
2008-02-15 14:16:00,1.6056,1.6061,1.6056,1.6059,82000000.0
2008-02-15 14:17:00,1.6059,1.6062,1.6059,1.6061,87600000.0
2008-02-15 14:18:00,1.6061,1.60625,1.60595,1.60615,133100000.0
2008-02-15 14:19:00,1.60615,1.60655,1.606,1.6065,87400000.0
2008-02-15 14:20:00,1.6065,1.6067,1.60635,1.60635,115799999.0
2008-02-15 14:21:00,1.60635,1.6067,1.60635,1.60665,54000000.0
2008-02-15 14:22:00,1.60665,1.6067,1.60605,1.6061,256500003.0
2008-02-15 14:23:00,1.6061,1.6062,1.60585,1.606,131100000.0
2008-02-15 14:24:00,1.606,1.606,1.60565,1.60565,183300000.0
2008-02-15 14:25:00,1.60565,1.6059,1.60565,1.60585,442200004.0
2008-02-15 14:26:00,1.60585,1.6062,1.60575,1.6062,108500000.0
2008-02-15 14:27:00,1.6066,1.60665,1.60615,1.6062,118900000.0
2008-02-15 14:28:00,1.6062,1.60625,1.60575,1.60575,246300000.0
2008-02-15 14:29:00,1.60575,1.6062,1.6057,1.6058,282200000.0
2008-02-15 14:30:00,1.6059,1.6061,1.6057,1.6057,45500000.0
2008-02-15 14:31:00,1.6057,1.6061,1.6057,1.6059,69200000.0
2008-02-15 14:32:00,1.6059,1.6061,1.60575,1.60575,185900000.0
2008-02-15 14:33:00,1.60575,1.606,1.60565,1.606,264900000.0
2008-02-15 14:34:00,1.606,1.6061,1.606,1.606,17800000.0
2008-02-15 14:35:00,1.606,1.6061,1.6055,1.6055,118400000.0
2008-02-15 14:36:00,1.6056,1.6057,1.60545,1.6056,48000000.0
2008-02-15 14:37:00,1.6056,1.6057,1.6056,1.6056,11800000.0
2008-02-15 14:38:00,1.6056,1.6057,1.6056,1.6056,19000000.0
2008-02-15 14:39:00,1.6056,1.6057,1.60555,1.60555,38600000.0
2008-02-15 14:40:00,1.6056,1.6057,1.6055,1.60565,112200000.0
2008-02-15 14:41:00,1.60575,1.6059,1.60555,1.60555,51100000.0
2008-02-15 14:42:00,1.60555,1.6057,1.60555,1.6056,63200000.0
2008-02-15 14:43:00,1.6056,1.6057,1.6055,1.60555,278800000.0
2008-02-15 14:44:00,1.60555,1.60565,1.60545,1.6056,291200000.0
2008-02-15 14:45:00,1.6056,1.60565,1.6056,1.60565,137000000.0
2008-02-15 14:46:00,1.60565,1.6059,1.6056,1.6059,123700000.0
2008-02-15 14:47:00,1.6059,1.6061,1.6059,1.606,72200000.0
2008-02-15 14:48:00,1.606,1.6061,1.60595,1.60595,210000000.0
2008-02-15 14:49:00,1.60595,1.6062,1.6058,1.6062,6400000.0
2008-02-15 14:50:00,1.60615,1.60615,1.60605,1.60605,17800000.0
2008-02-15 14:51:00,1.60605,1.6061,1.606,1.60605,6000000.0
2008-02-15 14:52:00,1.60605,1.60615,1.606,1.6061,17600000.0
2008-02-15 14:53:00,1.6061,1.6063,1.60605,1.60615,47500000.0
2008-02-15 14:54:00,1.60615,1.60615,1.60605,1.60605,15000000.0
2008-02-15 14:55:00,1.606,1.606,1.6055,1.6057,31200000.0
2008-02-15 14:56:00,1.6057,1.6058,1.60535,1.6056,72000000.0
2008-02-15 14:57:00,1.6056,1.6059,1.60555,1.60565,71300000.0
2008-02-15 14:58:00,1.60565,1.6057,1.6054,1.60555,93200000.0
2008-02-15 14:59:00,1.60555,1.60555,1.6052,1.6053,102500000.0
2008-02-15 15:00:00,1.6053,1.6053,1.6047,1.6049,114700000.0
2008-02-15 15:01:00,1.6049,1.60495,1.6046,1.6048,80200000.0
2008-02-15 15:02:00,1.6048,1.6049,1.6047,1.6049,41200000.0
2008-02-15 15:03:00,1.6049,1.6052,1.6049,1.6049,92600000.0
2008-02-15 15:04:00,1.6049,1.605,1.60475,1.6049,126400000.0
2008-02-15 15:05:00,1.6049,1.605,1.60465,1.6047,111200000.0
2008-02-15 15:06:00,1.6047,1.6048,1.60465,1.60475,118400000.0
2008-02-15 15:07:00,1.60475,1.6048,1.6044,1.6046,380700000.0
2008-02-15 15:08:00,1.6045,1.6045,1.6041,1.6041,48100000.0
2008-02-15 15:09:00,1.60405,1.6041,1.6035,1.6035,55000000.0
2008-02-15 15:10:00,1.6035,1.6036,1.6033,1.6036,175400000.0
2008-02-15 15:11:00,1.6036,1.6036,1.6034,1.6034,83200000.0
2008-02-15 15:12:00,1.6034,1.6034,1.6027,1.6028,88250000.0
2008-02-15 15:13:00,1.6028,1.6028,1.60195,1.6021,363400000.0
2008-02-15 15:14:00,1.6021,1.60225,1.60175,1.60225,479900000.0
2008-02-15 15:15:00,1.6021,1.6028,1.60205,1.6027,444100000.0
2008-02-15 15:16:00,1.6027,1.603,1.6027,1.6029,401400000.0
2008-02-15 15:17:00,1.6029,1.603,1.6027,1.6029,158900000.0
2008-02-15 15:18:00,1.6029,1.6031,1.6029,1.6031,350200000.0
2008-02-15 15:19:00,1.6031,1.60335,1.6031,1.6033,88800000.0
2008-02-15 15:20:00,1.6033,1.6034,1.60315,1.6032,342300000.0
2008-02-15 15:21:00,1.6032,1.6035,1.6032,1.6034,386800000.0
2008-02-15 15:22:00,1.6034,1.6034,1.60325,1.6033,165100000.0
2008-02-15 15:23:00,1.6033,1.6034,1.60325,1.6033,185300000.0
2008-02-15 15:24:00,1.6033,1.6036,1.6033,1.6034,105900000.0
2008-02-15 15:25:00,1.6034,1.6034,1.60325,1.60325,128500000.0
2008-02-15 15:26:00,1.60325,1.60325,1.603,1.6031,135900000.0
2008-02-15 15:27:00,1.6031,1.60325,1.6031,1.60325,87600000.0
2008-02-15 15:28:00,1.60325,1.60325,1.60325,1.60325,26500000.0
2008-02-15 15:29:00,1.60325,1.60325,1.60325,1.60325,60900000.0
2008-02-15 15:30:00,1.60325,1.60325,1.6024,1.6025,196500000.0
2008-02-15 15:31:00,1.6025,1.6025,1.602,1.6023,122000000.0
2008-02-15 15:32:00,1.6023,1.6024,1.602,1.602,71900000.0
2008-02-15 15:33:00,1.602,1.6021,1.60175,1.6021,214700000.0
2008-02-15 15:34:00,1.602,1.6021,1.60145,1.6016,177100000.0
2008-02-15 15:35:00,1.6016,1.6016,1.6012,1.6012,99100000.0
2008-02-15 15:36:00,1.6012,1.6013,1.60045,1.601,263900000.0
2008-02-15 15:37:00,1.601,1.601,1.5993,1.59945,236900000.0
2008-02-15 15:38:00,1.5994,1.6001,1.59925,1.6,309000000.0
2008-02-15 15:39:00,1.6001,1.6004,1.5998,1.6004,402800000.0
2008-02-15 15:40:00,1.6004,1.6009,1.6003,1.60045,176900000.0
2008-02-15 15:41:00,1.60035,1.6007,1.60025,1.6007,200700000.0
2008-02-15 15:42:00,1.60065,1.601,1.60055,1.6009,105700000.0
2008-02-15 15:43:00,1.6009,1.6009,1.60055,1.6008,122200000.0
2008-02-15 15:44:00,1.60075,1.6012,1.6006,1.601,135600000.0
2008-02-15 15:45:00,1.601,1.6013,1.6009,1.6011,144200000.0
2008-02-15 15:46:00,1.6011,1.6014,1.60095,1.6012,145000000.0
2008-02-15 15:47:00,1.6012,1.6013,1.601,1.6012,136300000.0
2008-02-15 15:48:00,1.6012,1.6014,1.6011,1.6014,83100000.0
2008-02-15 15:49:00,1.6014,1.6015,1.60105,1.6013,93600000.0
2008-02-15 15:50:00,1.6013,1.6016,1.6013,1.6015,46600000.0
2008-02-15 15:51:00,1.6015,1.602,1.60145,1.6019,283700000.0
2008-02-15 15:52:00,1.6019,1.602,1.6016,1.6016,288400000.0
2008-02-15 15:53:00,1.6016,1.6017,1.60155,1.60165,114800000.0
2008-02-15 15:54:00,1.60165,1.6019,1.60165,1.60165,149900000.0
2008-02-15 15:55:00,1.60165,1.6019,1.60165,1.6017,165900000.0
2008-02-15 15:56:00,1.6017,1.60175,1.6017,1.6017,40300000.0
2008-02-15 15:57:00,1.6017,1.6019,1.6017,1.6019,54800000.0
2008-02-15 15:58:00,1.6019,1.6019,1.6017,1.60175,619300000.0
2008-02-15 15:59:00,1.60175,1.60265,1.60165,1.60255,619200000.0
2008-02-15 16:00:00,1.60225,1.60255,1.60225,1.6024,107600000.0
2008-02-15 16:01:00,1.6024,1.6024,1.6022,1.60235,77700000.0
2008-02-15 16:02:00,1.60235,1.6025,1.6023,1.6024,109350000.0
2008-02-15 16:03:00,1.6024,1.6024,1.60205,1.60205,98100000.0
2008-02-15 16:04:00,1.60205,1.6021,1.60185,1.60185,93200000.0
2008-02-15 16:05:00,1.60185,1.6021,1.6017,1.6021,72200000.0
2008-02-15 16:06:00,1.6021,1.6022,1.60185,1.60195,81700000.0
2008-02-15 16:07:00,1.60195,1.60195,1.60185,1.6019,68400000.0
2008-02-15 16:08:00,1.6019,1.602,1.60175,1.6019,111399999.0
2008-02-15 16:09:00,1.6019,1.60205,1.6019,1.602,73400000.0
2008-02-15 16:10:00,1.602,1.6022,1.602,1.60205,54600000.0
2008-02-15 16:11:00,1.60205,1.60205,1.602,1.60205,43600000.0
2008-02-15 16:12:00,1.60205,1.60205,1.602,1.60205,74800000.0
2008-02-15 16:13:00,1.60205,1.6022,1.602,1.6021,74800000.0
2008-02-15 16:14:00,1.6021,1.6021,1.60185,1.60195,96300000.0
2008-02-15 16:15:00,1.6019,1.6021,1.6018,1.602,75900000.0
2008-02-15 16:16:00,1.602,1.6021,1.6018,1.60195,93100000.0
2008-02-15 16:17:00,1.60195,1.6021,1.60195,1.60205,86100000.0
2008-02-15 16:18:00,1.60205,1.60205,1.602,1.60205,32400000.0
2008-02-15 16:19:00,1.60205,1.60225,1.60205,1.60215,89700000.0
2008-02-15 16:20:00,1.60215,1.60225,1.60205,1.6021,139100000.0
2008-02-15 16:21:00,1.6021,1.6023,1.6021,1.60215,138500000.0
2008-02-15 16:22:00,1.60215,1.60225,1.6019,1.6022,89900000.0
2008-02-15 16:23:00,1.6022,1.6023,1.6021,1.6022,163100000.0
2008-02-15 16:24:00,1.6022,1.60235,1.6021,1.60225,173300000.0
2008-02-15 16:25:00,1.60225,1.6023,1.6021,1.6022,164200000.0
2008-02-15 16:26:00,1.60225,1.60235,1.6022,1.60225,104600000.0
2008-02-15 16:27:00,1.60225,1.6027,1.6022,1.6027,156500000.0
2008-02-15 16:28:00,1.6027,1.6027,1.60225,1.6024,82100000.0
2008-02-15 16:29:00,1.6024,1.6024,1.602,1.60225,77200000.0
2008-02-15 16:30:00,1.60225,1.6026,1.60205,1.60255,202800000.0
2008-02-15 16:31:00,1.60255,1.60255,1.6023,1.60245,182600000.0
2008-02-15 16:32:00,1.60245,1.60255,1.60215,1.60245,535847200.0
2008-02-15 16:33:00,1.60245,1.6027,1.60245,1.6027,125800000.0
2008-02-15 16:34:00,1.6027,1.6029,1.60255,1.6029,80000000.0
2008-02-15 16:35:00,1.6029,1.6029,1.60275,1.60285,107900000.0
2008-02-15 16:36:00,1.60285,1.6029,1.60265,1.6027,88200000.0
2008-02-15 16:37:00,1.6027,1.6027,1.60245,1.60245,104200000.0
2008-02-15 16:38:00,1.60245,1.6025,1.6024,1.60245,382100000.0
2008-02-15 16:39:00,1.60245,1.6025,1.60235,1.6025,408800000.0
2008-02-15 16:40:00,1.6025,1.60275,1.6025,1.6027,83300000.0
2008-02-15 16:41:00,1.60265,1.6029,1.60265,1.60285,188900000.0
2008-02-15 16:42:00,1.60285,1.6031,1.60285,1.603,124000000.0
2008-02-15 16:43:00,1.603,1.6031,1.60285,1.603,83900000.0
2008-02-15 16:44:00,1.603,1.6032,1.6029,1.603,102500000.0
2008-02-15 16:45:00,1.603,1.60315,1.60285,1.6029,80700000.0
2008-02-15 16:46:00,1.6029,1.603,1.6029,1.60295,63100000.0
2008-02-15 16:47:00,1.60295,1.60295,1.6029,1.6029,60200000.0
2008-02-15 16:48:00,1.6029,1.603,1.6028,1.60295,89800000.0
2008-02-15 16:49:00,1.60295,1.6032,1.60295,1.60315,66100000.0
2008-02-15 16:50:00,1.60315,1.60315,1.6028,1.6028,72100000.0
2008-02-15 16:51:00,1.6028,1.6028,1.6027,1.6028,76400000.0
2008-02-15 16:52:00,1.6028,1.6028,1.6022,1.6027,216800000.0
2008-02-15 16:53:00,1.6027,1.6027,1.6025,1.6026,210300000.0
2008-02-15 16:54:00,1.6026,1.60265,1.60255,1.60265,57100000.0
2008-02-15 16:55:00,1.60265,1.60265,1.60185,1.6023,122431900.0
2008-02-15 16:56:00,1.6023,1.6027,1.6022,1.6024,119400000.0
2008-02-15 16:57:00,1.6024,1.6024,1.60185,1.60185,83900000.0
2008-02-15 16:58:00,1.60185,1.60215,1.6016,1.60215,104800000.0
2008-02-15 16:59:00,1.60215,1.6023,1.602,1.6023,130800000.0
2008-02-15 17:00:00,1.6023,1.6026,1.6022,1.6024,186400000.0
2008-02-15 17:01:00,1.6024,1.60285,1.6022,1.6028,210599999.0
2008-02-15 17:02:00,1.6028,1.6031,1.6028,1.6029,95200000.0
2008-02-15 17:03:00,1.6029,1.6031,1.60275,1.6029,115500000.0
2008-02-15 17:04:00,1.6029,1.6034,1.6029,1.6032,109000000.0
2008-02-15 17:05:00,1.6032,1.60325,1.60255,1.60255,105000000.0
2008-02-15 17:06:00,1.60255,1.60255,1.6021,1.60225,134400000.0
2008-02-15 17:07:00,1.60225,1.60255,1.60225,1.60245,128500000.0
2008-02-15 17:08:00,1.60245,1.6028,1.60245,1.6028,86200000.0
2008-02-15 17:09:00,1.6028,1.60285,1.60245,1.6028,94200000.0
2008-02-15 17:10:00,1.6028,1.6031,1.60265,1.603,87600000.0
2008-02-15 17:11:00,1.603,1.6032,1.60295,1.6031,103400000.0
2008-02-15 17:12:00,1.6031,1.6032,1.60305,1.60305,100600000.0
2008-02-15 17:13:00,1.60305,1.6034,1.60305,1.6034,116600000.0
2008-02-15 17:14:00,1.6034,1.6037,1.6034,1.6035,149700000.0
2008-02-15 17:15:00,1.6035,1.6036,1.60335,1.6034,71000000.0
2008-02-15 17:16:00,1.6034,1.6034,1.6031,1.60315,134000000.0
2008-02-15 17:17:00,1.60315,1.60335,1.603,1.60315,59500000.0
2008-02-15 17:18:00,1.60315,1.6032,1.6029,1.60295,90500000.0
2008-02-15 17:19:00,1.60295,1.6031,1.60285,1.6029,100600000.0
2008-02-15 17:20:00,1.6029,1.6031,1.60275,1.60295,94600000.0
2008-02-15 17:21:00,1.60295,1.603,1.60295,1.60295,63100000.0
2008-02-15 17:22:00,1.60295,1.60295,1.60255,1.60265,77900000.0
2008-02-15 17:23:00,1.60265,1.6028,1.60265,1.60275,54600000.0
2008-02-15 17:24:00,1.60275,1.6031,1.60265,1.60305,63100000.0
2008-02-15 17:25:00,1.60305,1.60335,1.603,1.6033,111800000.0
2008-02-15 17:26:00,1.6033,1.6034,1.60295,1.603,143500000.0
2008-02-15 17:27:00,1.603,1.60325,1.60285,1.6032,80900000.0
2008-02-15 17:28:00,1.6032,1.6032,1.6031,1.60315,108600000.0
2008-02-15 17:29:00,1.60315,1.60315,1.603,1.6031,133200000.0
2008-02-15 17:30:00,1.6031,1.6036,1.60295,1.60355,121000000.0
2008-02-15 17:31:00,1.60355,1.6037,1.6035,1.60355,127500000.0
2008-02-15 17:32:00,1.60355,1.6037,1.60355,1.6036,116300000.0
2008-02-15 17:33:00,1.6036,1.6036,1.6033,1.60335,126900000.0
2008-02-15 17:34:00,1.60335,1.6034,1.6032,1.60335,78200000.0
2008-02-15 17:35:00,1.60335,1.60335,1.6031,1.6031,67900000.0
2008-02-15 17:36:00,1.6031,1.60335,1.6031,1.6033,78500000.0
2008-02-15 17:37:00,1.6033,1.6034,1.6032,1.6034,132799999.0
2008-02-15 17:38:00,1.6034,1.60355,1.6033,1.60355,69300000.0
2008-02-15 17:39:00,1.60355,1.60365,1.6032,1.60335,104100000.0
2008-02-15 17:40:00,1.60335,1.60355,1.60325,1.6033,146800000.0
2008-02-15 17:41:00,1.6033,1.60345,1.60315,1.60325,89300000.0
2008-02-15 17:42:00,1.60325,1.60345,1.6031,1.6031,66500000.0
2008-02-15 17:43:00,1.6031,1.60355,1.6031,1.60355,60500000.0
2008-02-15 17:44:00,1.60355,1.6037,1.6035,1.6035,58800000.0
2008-02-15 17:45:00,1.6035,1.60355,1.6031,1.6031,82100000.0
2008-02-15 17:46:00,1.6031,1.6032,1.603,1.603,65600000.0
2008-02-15 17:47:00,1.603,1.6033,1.6029,1.60325,88800000.0
2008-02-15 17:48:00,1.60325,1.60335,1.6032,1.60335,60600000.0
2008-02-15 17:49:00,1.60335,1.6034,1.603,1.603,51800000.0
2008-02-15 17:50:00,1.603,1.6032,1.603,1.6032,63500000.0
2008-02-15 17:51:00,1.6032,1.6033,1.603,1.60305,64100000.0
2008-02-15 17:52:00,1.60305,1.60305,1.6028,1.60295,70300000.0
2008-02-15 17:53:00,1.60295,1.60305,1.6026,1.60265,55400000.0
2008-02-15 17:54:00,1.60265,1.6027,1.6026,1.6027,47000000.0
2008-02-15 17:55:00,1.6027,1.6031,1.6027,1.60305,96900000.0
2008-02-15 17:56:00,1.60305,1.60315,1.60285,1.60315,43700000.0
2008-02-15 17:57:00,1.60315,1.60325,1.6029,1.6029,161000000.0
2008-02-15 17:58:00,1.6029,1.6031,1.6028,1.60295,68600000.0
2008-02-15 17:59:00,1.60295,1.60315,1.6026,1.60265,107400000.0
2008-02-15 18:00:00,1.60265,1.6027,1.6025,1.60265,87100000.0
2008-02-15 18:01:00,1.60265,1.6027,1.6026,1.60265,60600000.0
2008-02-15 18:02:00,1.60265,1.60265,1.60245,1.6026,137300000.0
2008-02-15 18:03:00,1.6026,1.60265,1.6025,1.6026,124200000.0
2008-02-15 18:04:00,1.6026,1.60265,1.6024,1.6025,170800000.0
2008-02-15 18:05:00,1.6025,1.6025,1.6024,1.60245,20200000.0
2008-02-15 18:06:00,1.60245,1.60245,1.6022,1.6022,52200000.0
2008-02-15 18:07:00,1.6022,1.6023,1.60215,1.6022,78100000.0
2008-02-15 18:08:00,1.6022,1.60245,1.6022,1.6024,242800000.0
2008-02-15 18:09:00,1.60245,1.60245,1.60225,1.6023,154800000.0
2008-02-15 18:10:00,1.6023,1.6027,1.6023,1.60265,102700000.0
2008-02-15 18:11:00,1.60265,1.60275,1.60255,1.6027,249100000.0
2008-02-15 18:12:00,1.6027,1.6028,1.6026,1.6026,80700000.0
2008-02-15 18:13:00,1.6026,1.6027,1.60245,1.60255,82900000.0
2008-02-15 18:14:00,1.60255,1.60255,1.60235,1.60245,133900000.0
2008-02-15 18:15:00,1.60245,1.6026,1.60215,1.60225,449100000.0
2008-02-15 18:16:00,1.60225,1.60235,1.60215,1.6023,221800000.0
2008-02-15 18:17:00,1.6023,1.60245,1.6022,1.6022,50100000.0
2008-02-15 18:18:00,1.60225,1.60235,1.60215,1.60225,192899998.0
2008-02-15 18:19:00,1.60225,1.60235,1.60215,1.60225,61500000.0
2008-02-15 18:20:00,1.60225,1.60235,1.60215,1.6023,80800000.0
2008-02-15 18:21:00,1.6023,1.6025,1.6018,1.602,181950000.0
2008-02-15 18:22:00,1.602,1.602,1.60165,1.6019,219700000.0
2008-02-15 18:23:00,1.6019,1.602,1.60165,1.6019,303899999.0
2008-02-15 18:24:00,1.6019,1.60205,1.60165,1.6017,617400000.0
2008-02-15 18:25:00,1.60155,1.60175,1.60155,1.60175,382200000.0
2008-02-15 18:26:00,1.60175,1.60175,1.60145,1.6015,192600000.0
2008-02-15 18:27:00,1.6015,1.6015,1.6013,1.60135,301500000.0
2008-02-15 18:28:00,1.60135,1.60135,1.60125,1.6013,191600000.0
2008-02-15 18:29:00,1.6013,1.60155,1.60125,1.60145,159600000.0
2008-02-15 18:30:00,1.60145,1.6017,1.60135,1.6014,322100000.0
2008-02-15 18:31:00,1.6014,1.6016,1.60135,1.60145,221500000.0
2008-02-15 18:32:00,1.60145,1.60155,1.60125,1.60125,70100000.0
2008-02-15 18:33:00,1.60125,1.60175,1.60115,1.60165,174700000.0
2008-02-15 18:34:00,1.60165,1.60185,1.60165,1.60175,179300000.0
2008-02-15 18:35:00,1.60175,1.6019,1.6017,1.6018,199800000.0
2008-02-15 18:36:00,1.6018,1.6018,1.6012,1.60155,121600000.0
2008-02-15 18:37:00,1.60155,1.6017,1.6015,1.60165,239900000.0
2008-02-15 18:38:00,1.60165,1.6017,1.60155,1.60155,221400000.0
2008-02-15 18:39:00,1.6016,1.6016,1.60155,1.6016,148300000.0
2008-02-15 18:40:00,1.6016,1.60165,1.60155,1.60165,50800000.0
2008-02-15 18:41:00,1.60165,1.60165,1.60155,1.6016,68400000.0
2008-02-15 18:42:00,1.6016,1.60165,1.6014,1.6015,326600000.0
2008-02-15 18:43:00,1.6015,1.6016,1.60135,1.60135,87200000.0
2008-02-15 18:44:00,1.60135,1.60165,1.60135,1.60165,311400000.0
2008-02-15 18:45:00,1.60165,1.6017,1.6016,1.6016,274700000.0
2008-02-15 18:46:00,1.6016,1.6016,1.60105,1.6014,373200000.0
2008-02-15 18:47:00,1.6014,1.6014,1.60115,1.60125,82900000.0
2008-02-15 18:48:00,1.60125,1.6013,1.6012,1.6013,50800000.0
2008-02-15 18:49:00,1.6013,1.6013,1.60105,1.60125,102200000.0
2008-02-15 18:50:00,1.60125,1.60125,1.60115,1.6012,35400000.0
2008-02-15 18:51:00,1.6012,1.6015,1.60115,1.60135,194200000.0
2008-02-15 18:52:00,1.60135,1.6015,1.60115,1.6012,81900000.0
2008-02-15 18:53:00,1.6012,1.60145,1.60115,1.6014,127299999.0
2008-02-15 18:54:00,1.6014,1.6015,1.60125,1.60145,93700000.0
2008-02-15 18:55:00,1.60145,1.6016,1.6014,1.6015,149300000.0
2008-02-15 18:56:00,1.6015,1.6017,1.60145,1.6017,77100000.0
2008-02-15 18:57:00,1.6017,1.6017,1.60135,1.6014,85100000.0
2008-02-15 18:58:00,1.6014,1.60145,1.6012,1.60125,59600000.0
2008-02-15 18:59:00,1.60125,1.6013,1.60115,1.6013,61300000.0
2008-02-15 19:00:00,1.6013,1.60165,1.6013,1.60155,54300000.0
2008-02-15 19:01:00,1.60155,1.6022,1.6015,1.6021,99600000.0
2008-02-15 19:02:00,1.6021,1.6021,1.6016,1.60175,96700000.0
2008-02-15 19:03:00,1.60175,1.602,1.60175,1.602,55600000.0
2008-02-15 19:04:00,1.602,1.6021,1.6019,1.60205,72500000.0
2008-02-15 19:05:00,1.60205,1.6021,1.60195,1.60205,69000000.0
2008-02-15 19:06:00,1.602,1.60215,1.60185,1.602,41400000.0
2008-02-15 19:07:00,1.60205,1.60205,1.6019,1.60195,37300000.0
2008-02-15 19:08:00,1.60195,1.6022,1.60195,1.6021,64100000.0
2008-02-15 19:09:00,1.6021,1.60225,1.60205,1.6022,70100000.0
2008-02-15 19:10:00,1.6022,1.6022,1.6021,1.6022,43900000.0
2008-02-15 19:11:00,1.6022,1.6022,1.6021,1.6022,47400000.0
2008-02-15 19:12:00,1.6022,1.60225,1.6021,1.60215,62600000.0
2008-02-15 19:13:00,1.60215,1.60215,1.60205,1.6021,42100000.0
2008-02-15 19:14:00,1.6021,1.6021,1.60205,1.60205,49800000.0
2008-02-15 19:15:00,1.60205,1.60205,1.6018,1.6019,35100000.0
2008-02-15 19:16:00,1.6019,1.60215,1.6018,1.6021,96300000.0
2008-02-15 19:17:00,1.6021,1.60215,1.602,1.60215,30800000.0
2008-02-15 19:18:00,1.60215,1.6024,1.6021,1.6023,90700000.0
2008-02-15 19:19:00,1.60225,1.6024,1.6021,1.6021,119800000.0
2008-02-15 19:20:00,1.6021,1.60215,1.60195,1.602,30900000.0
2008-02-15 19:21:00,1.602,1.602,1.602,1.602,5400000.0
2008-02-15 19:22:00,1.602,1.6021,1.60195,1.6021,43000000.0
2008-02-15 19:23:00,1.6021,1.60215,1.60195,1.60195,52500000.0
2008-02-15 19:24:00,1.60195,1.60195,1.60165,1.60165,107800000.0
2008-02-15 19:25:00,1.60165,1.60165,1.6013,1.60135,115000000.0
2008-02-15 19:26:00,1.60135,1.60155,1.60135,1.6015,30900000.0
2008-02-15 19:27:00,1.60155,1.60185,1.60155,1.6016,50000000.0
2008-02-15 19:28:00,1.6016,1.60175,1.60135,1.60145,153200000.0
2008-02-15 19:29:00,1.60145,1.6018,1.60145,1.60165,79500000.0
2008-02-15 19:30:00,1.60165,1.60175,1.6016,1.6017,77800000.0
2008-02-15 19:31:00,1.60165,1.60165,1.6014,1.6014,87700000.0
2008-02-15 19:32:00,1.6014,1.60145,1.6014,1.6014,45800000.0
2008-02-15 19:33:00,1.60145,1.60145,1.6014,1.6014,29100000.0
2008-02-15 19:34:00,1.6014,1.6014,1.60105,1.6012,103600000.0
2008-02-15 19:35:00,1.6012,1.6012,1.60105,1.6011,114000000.0
2008-02-15 19:36:00,1.6011,1.6012,1.60105,1.6012,80100000.0
2008-02-15 19:37:00,1.60115,1.6012,1.60105,1.60105,47500000.0
2008-02-15 19:38:00,1.60105,1.6014,1.60105,1.6014,53500000.0
2008-02-15 19:39:00,1.6014,1.6016,1.6013,1.6016,19800000.0
2008-02-15 19:40:00,1.6016,1.6017,1.6016,1.6017,23900000.0
2008-02-15 19:41:00,1.6017,1.6021,1.6017,1.602,126300000.0
2008-02-15 19:42:00,1.60195,1.60195,1.6019,1.6019,30200000.0
2008-02-15 19:43:00,1.6019,1.6019,1.6018,1.6018,20400000.0
2008-02-15 19:44:00,1.6018,1.6018,1.6017,1.60175,45300000.0
2008-02-15 19:45:00,1.60175,1.60175,1.6015,1.60165,49100000.0
2008-02-15 19:46:00,1.60165,1.6017,1.60165,1.6017,24400000.0
2008-02-15 19:47:00,1.6017,1.6017,1.6015,1.60165,71400000.0
2008-02-15 19:48:00,1.60165,1.60175,1.6015,1.60175,61400000.0
2008-02-15 19:49:00,1.60175,1.6019,1.60175,1.60175,51000000.0
2008-02-15 19:50:00,1.60175,1.6019,1.60165,1.60165,51600000.0
2008-02-15 19:51:00,1.60165,1.6018,1.60165,1.60175,179800000.0
2008-02-15 19:52:00,1.60175,1.6018,1.60165,1.6017,63200000.0
2008-02-15 19:53:00,1.6017,1.6018,1.60165,1.6018,120200000.0
2008-02-15 19:54:00,1.60175,1.6019,1.6017,1.6017,150300000.0
2008-02-15 19:55:00,1.6017,1.6018,1.60165,1.60175,60400000.0
2008-02-15 19:56:00,1.60175,1.60185,1.60175,1.6018,33900000.0
2008-02-15 19:57:00,1.6018,1.6019,1.60175,1.6018,86200000.0
2008-02-15 19:58:00,1.6018,1.6019,1.60175,1.60185,54000000.0
2008-02-15 19:59:00,1.60185,1.6019,1.6018,1.6018,55500000.0
2008-02-15 20:00:00,1.602,1.6023,1.60185,1.6023,168000000.0
2008-02-15 20:01:00,1.60235,1.60245,1.60205,1.60205,111800000.0
2008-02-15 20:02:00,1.60205,1.6021,1.602,1.60205,38800000.0
2008-02-15 20:03:00,1.60205,1.6021,1.602,1.60205,114800000.0
2008-02-15 20:04:00,1.60205,1.60225,1.60205,1.6022,117700000.0
2008-02-15 20:05:00,1.6022,1.60225,1.60205,1.60205,58800000.0
2008-02-15 20:06:00,1.60205,1.6021,1.60205,1.6021,23800000.0
2008-02-15 20:07:00,1.6021,1.6021,1.6021,1.6021,23400000.0
2008-02-15 20:08:00,1.6021,1.6021,1.6021,1.6021,38400000.0
2008-02-15 20:09:00,1.6021,1.6021,1.60205,1.6021,43400000.0
2008-02-15 20:10:00,1.6021,1.6021,1.6021,1.6021,4800000.0
2008-02-15 20:11:00,1.6021,1.6021,1.60205,1.60205,72200000.0
2008-02-15 20:12:00,1.60205,1.6021,1.60205,1.6021,40800000.0
2008-02-15 20:13:00,1.6021,1.6021,1.6021,1.6021,12800000.0
2008-02-15 20:14:00,1.6021,1.60225,1.6021,1.60225,60000000.0
2008-02-15 20:15:00,1.60225,1.6028,1.60215,1.6026,214200000.0
2008-02-15 20:16:00,1.6026,1.6029,1.6026,1.6028,99800000.0
2008-02-15 20:17:00,1.6028,1.6029,1.60275,1.6028,102400000.0
2008-02-15 20:18:00,1.6028,1.6028,1.6026,1.60265,64600000.0
2008-02-15 20:19:00,1.60265,1.6027,1.60265,1.60265,34000000.0
2008-02-15 20:20:00,1.60265,1.60275,1.6026,1.6027,50800000.0
2008-02-15 20:21:00,1.6027,1.6027,1.60255,1.60255,50200000.0
2008-02-15 20:22:00,1.60255,1.60275,1.60255,1.6026,70200000.0
2008-02-15 20:23:00,1.6026,1.6027,1.60255,1.60255,45800000.0
2008-02-15 20:24:00,1.60255,1.6026,1.6024,1.60255,46200000.0
2008-02-15 20:25:00,1.6025,1.60265,1.60245,1.60265,95400000.0
2008-02-15 20:26:00,1.60265,1.6027,1.6026,1.6027,30000000.0
2008-02-15 20:27:00,1.6027,1.6027,1.6026,1.60265,22200000.0
2008-02-15 20:28:00,1.6026,1.6026,1.60245,1.6025,131700000.0
2008-02-15 20:29:00,1.6025,1.6025,1.6024,1.6024,37800000.0
2008-02-15 20:30:00,1.6024,1.6024,1.60235,1.6024,80800000.0
2008-02-15 20:31:00,1.6024,1.6025,1.6024,1.6024,24300000.0
2008-02-15 20:32:00,1.6024,1.6024,1.6024,1.6024,5400000.0
2008-02-15 20:33:00,1.6024,1.6024,1.6024,1.6024,5600000.0
2008-02-15 20:34:00,1.6024,1.6026,1.60235,1.6026,31900000.0
2008-02-15 20:35:00,1.6026,1.6028,1.60255,1.6028,32900000.0
2008-02-15 20:36:00,1.6028,1.6028,1.6027,1.6027,28700000.0
2008-02-15 20:37:00,1.6027,1.6027,1.6027,1.6027,10200000.0
2008-02-15 20:38:00,1.6027,1.6027,1.6027,1.6027,30600000.0
2008-02-15 20:39:00,1.6027,1.6028,1.6027,1.6027,27700000.0
2008-02-15 20:40:00,1.6027,1.60275,1.6027,1.6027,9800000.0
2008-02-15 20:41:00,1.6028,1.6029,1.6027,1.6028,43400000.0
2008-02-15 20:42:00,1.6028,1.6028,1.6027,1.6027,46700000.0
2008-02-15 20:43:00,1.6027,1.60275,1.6027,1.6027,36300000.0
2008-02-15 20:44:00,1.6027,1.6028,1.6027,1.6028,29800000.0
2008-02-15 20:45:00,1.6028,1.60295,1.60275,1.60285,67300000.0
2008-02-15 20:46:00,1.60285,1.60285,1.60275,1.6028,64100000.0
2008-02-15 20:47:00,1.6028,1.60345,1.60275,1.60325,115100000.0
2008-02-15 20:48:00,1.60325,1.6033,1.6031,1.60315,63000000.0
2008-02-15 20:49:00,1.60315,1.60315,1.60315,1.60315,21200000.0
2008-02-15 20:50:00,1.60315,1.60315,1.603,1.60315,109500000.0
2008-02-15 20:51:00,1.60315,1.60315,1.60315,1.60315,20100000.0
2008-02-15 20:52:00,1.60315,1.60325,1.60315,1.60325,241900000.0
2008-02-15 20:53:00,1.60325,1.6034,1.60325,1.60325,148300000.0
2008-02-15 20:54:00,1.6033,1.6035,1.6033,1.60335,86300000.0
2008-02-15 20:55:00,1.60335,1.6035,1.60335,1.6035,173000000.0
2008-02-15 20:56:00,1.6035,1.6035,1.6035,1.6035,48900000.0
2008-02-15 20:57:00,1.6035,1.6035,1.6034,1.6034,51000000.0
2008-02-15 20:58:00,1.6034,1.6035,1.60335,1.6034,102400000.0
2008-02-15 20:59:00,1.6034,1.6034,1.60325,1.6034,64000000.0
2008-02-15 21:00:00,1.6034,1.6035,1.60325,1.60325,33500000.0
2008-02-15 21:01:00,1.6033,1.6034,1.6033,1.60335,79100000.0
2008-02-15 21:02:00,1.60335,1.60385,1.60335,1.60365,281236317.0
2008-02-15 21:03:00,1.60365,1.6038,1.60365,1.6037,135500000.0
2008-02-15 21:04:00,1.6037,1.6037,1.60365,1.60365,93400000.0
2008-02-15 21:05:00,1.60365,1.6038,1.60355,1.60365,137000000.0
2008-02-15 21:06:00,1.6037,1.6038,1.60355,1.60375,416099998.0
2008-02-15 21:07:00,1.60375,1.6038,1.60335,1.60335,306400000.0
2008-02-15 21:08:00,1.60335,1.6034,1.6028,1.6028,438300000.0
2008-02-15 21:09:00,1.60275,1.60275,1.6027,1.60275,172600000.0
2008-02-15 21:10:00,1.6028,1.603,1.60275,1.60285,42800000.0
2008-02-15 21:11:00,1.60285,1.603,1.60285,1.603,43900000.0
2008-02-15 21:12:00,1.603,1.6032,1.603,1.603,63200000.0
2008-02-15 21:13:00,1.603,1.6031,1.60295,1.603,109700000.0
2008-02-15 21:14:00,1.603,1.6037,1.603,1.6034,192600000.0
2008-02-15 21:15:00,1.60345,1.6037,1.60345,1.6036,176600000.0
2008-02-15 21:16:00,1.6036,1.6037,1.6035,1.60355,173800000.0
2008-02-15 21:17:00,1.60355,1.60365,1.60345,1.60345,133100000.0
2008-02-15 21:18:00,1.60345,1.60365,1.60345,1.60365,93000000.0
2008-02-15 21:19:00,1.60365,1.6037,1.60365,1.6037,10300000.0
2008-02-15 21:20:00,1.6037,1.6037,1.6035,1.60355,52200000.0
2008-02-15 21:21:00,1.60355,1.604,1.60345,1.604,353800000.0
2008-02-15 21:22:00,1.604,1.60415,1.60395,1.60415,214700000.0
2008-02-15 21:23:00,1.6041,1.6042,1.604,1.6041,174500000.0
2008-02-15 21:24:00,1.6041,1.6042,1.60405,1.6042,135500000.0
2008-02-15 21:25:00,1.6042,1.6042,1.6041,1.60415,180500000.0
2008-02-15 21:26:00,1.60415,1.6043,1.60405,1.6041,86400000.0
2008-02-15 21:27:00,1.6041,1.6042,1.6041,1.6042,26800000.0
2008-02-15 21:28:00,1.6042,1.60425,1.60405,1.6041,91800000.0
2008-02-15 21:29:00,1.6041,1.60415,1.60395,1.6041,201500000.0
2008-02-15 21:30:00,1.6041,1.6041,1.60395,1.60395,69900000.0
2008-02-15 21:31:00,1.60395,1.6043,1.60385,1.6043,64800000.0
2008-02-15 21:32:00,1.6043,1.6043,1.604,1.60405,249100000.0
2008-02-15 21:33:00,1.60405,1.60415,1.6039,1.60415,90200000.0
2008-02-15 21:34:00,1.60415,1.60415,1.60385,1.60385,380900000.0
2008-02-15 21:35:00,1.60385,1.604,1.60375,1.60385,129600000.0
2008-02-15 21:36:00,1.60385,1.6043,1.60385,1.6043,63800000.0
2008-02-15 21:37:00,1.6043,1.6043,1.6043,1.6043,4800000.0
2008-02-15 21:38:00,1.6043,1.60465,1.6043,1.6046,78800000.0
2008-02-15 21:39:00,1.6046,1.6047,1.60435,1.6044,113200000.0
2008-02-15 21:40:00,1.6044,1.6047,1.6044,1.60465,270700000.0
2008-02-15 21:41:00,1.60465,1.6048,1.60465,1.60475,33600000.0
2008-02-15 21:42:00,1.6047,1.6047,1.60455,1.60455,81000000.0
2008-02-15 21:43:00,1.60455,1.60465,1.60455,1.6046,101100000.0
2008-02-15 21:44:00,1.6046,1.6046,1.6044,1.60455,213700000.0
2008-02-15 21:45:00,1.60455,1.6047,1.6045,1.60455,158400000.0
2008-02-15 21:46:00,1.60455,1.60455,1.60435,1.6044,194400000.0
2008-02-15 21:47:00,1.6044,1.6044,1.60425,1.60425,237000000.0
2008-02-15 21:48:00,1.60425,1.60425,1.60415,1.60425,294100000.0
2008-02-15 21:49:00,1.60425,1.60425,1.60415,1.60415,22700000.0
2008-02-15 21:50:00,1.60415,1.6042,1.60415,1.6042,15000000.0
2008-02-15 21:51:00,1.6042,1.60435,1.604,1.604,59800000.0
2008-02-15 21:52:00,1.604,1.604,1.6036,1.60375,346300001.0
2008-02-15 21:53:00,1.60375,1.60405,1.60375,1.60405,134100000.0
2008-02-15 21:54:00,1.60405,1.60415,1.6039,1.604,128200000.0
2008-02-15 21:55:00,1.604,1.60405,1.60375,1.60375,166800000.0
2008-02-15 21:56:00,1.60375,1.60375,1.60365,1.60365,136300000.0
2008-02-15 21:57:00,1.60365,1.60365,1.60335,1.60335,182000000.0
2008-02-15 21:58:00,1.60335,1.6035,1.60335,1.6035,151600000.0
2008-02-15 21:59:00,1.6035,1.6035,1.60345,1.60345,328200000.0
2008-02-15 22:00:00,1.60345,1.60345,1.60325,1.60345,153500000.0
2008-02-15 22:01:00,1.60345,1.6035,1.6033,1.6035,294400002.0
2008-02-15 22:02:00,1.6035,1.6035,1.6031,1.6031,248100000.0
2008-02-15 22:03:00,1.6031,1.6034,1.6031,1.6034,306899994.0
2008-02-15 22:04:00,1.6034,1.60345,1.6032,1.6032,638799994.0
2008-02-15 22:05:00,1.6032,1.6035,1.60315,1.6032,931999999.0
2008-02-15 22:06:00,1.6032,1.60325,1.60295,1.60295,735800000.0
2008-02-15 22:07:00,1.60295,1.60375,1.60295,1.60375,1279299995.0
2008-02-15 22:08:00,1.60355,1.60365,1.60315,1.60315,1091399996.0
2008-02-15 22:09:00,1.60315,1.6033,1.60315,1.6033,78700000.0
2008-02-15 22:10:00,1.6033,1.60345,1.6033,1.6033,383200000.0
2008-02-15 22:11:00,1.6033,1.6033,1.6033,1.6033,85200000.0
2008-02-15 22:12:00,1.6033,1.60365,1.6033,1.60365,330200000.0
2008-02-15 22:13:00,1.60365,1.60405,1.60345,1.60405,893000001.0
2008-02-15 22:14:00,1.60405,1.6042,1.60375,1.60375,988499998.0
2008-02-15 22:15:00,1.60375,1.60375,1.60335,1.60355,110800000.0
2008-02-15 22:16:00,1.60365,1.60405,1.60365,1.6039,465000002.0
2008-02-15 22:17:00,1.6039,1.60405,1.60375,1.60375,384500000.0
2008-02-15 22:18:00,1.60375,1.60395,1.60375,1.60385,183600000.0
2008-02-15 22:19:00,1.60385,1.60385,1.60355,1.60385,167500000.0
2008-02-15 22:20:00,1.60385,1.6041,1.60385,1.6039,435400000.0
2008-02-15 22:21:00,1.6039,1.60395,1.60385,1.6039,190800000.0
2008-02-15 22:22:00,1.6039,1.6041,1.6038,1.6041,27300000.0
2008-02-15 22:23:00,1.6041,1.6041,1.60395,1.60395,344099998.0
2008-02-15 22:24:00,1.60395,1.60395,1.60395,1.60395,483300000.0
2008-02-15 22:25:00,1.60395,1.60395,1.60395,1.60395,141200000.0
2008-02-15 22:26:00,1.60395,1.60395,1.60385,1.60385,74200000.0
2008-02-15 22:27:00,1.60385,1.60385,1.6037,1.6037,75200000.0
2008-02-15 22:28:00,1.6037,1.6037,1.6037,1.6037,3200000.0
2008-02-15 22:29:00,1.6037,1.6037,1.6037,1.6037,2400000.0
2008-02-15 22:30:00,1.60365,1.60375,1.60365,1.60375,355500003.0
2008-02-15 22:31:00,1.60375,1.60375,1.60375,1.60375,205900000.0
2008-02-15 22:32:00,1.60375,1.60375,1.60375,1.60375,285100000.0
2008-02-15 22:33:00,1.60375,1.60395,1.60375,1.60375,181900000.0
2008-02-15 22:34:00,1.60375,1.60385,1.60375,1.60385,174600000.0
2008-02-15 22:35:00,1.60385,1.604,1.6038,1.60395,259500000.0
2008-02-15 22:36:00,1.60395,1.60395,1.60385,1.60395,121400000.0
2008-02-15 22:37:00,1.60395,1.60405,1.60395,1.60395,82500000.0
2008-02-15 22:38:00,1.60395,1.60395,1.60395,1.60395,151800000.0
2008-02-15 22:39:00,1.60395,1.60445,1.60395,1.60445,237700000.0
2008-02-15 22:40:00,1.60445,1.60455,1.60445,1.60455,400900000.0
2008-02-15 22:41:00,1.60455,1.60455,1.60455,1.60455,162400000.0
2008-02-15 22:42:00,1.60455,1.60475,1.60455,1.60465,272100000.0
2008-02-15 22:43:00,1.60465,1.60475,1.60465,1.60465,275900000.0
2008-02-15 22:44:00,1.60465,1.60465,1.60465,1.60465,68100000.0
2008-02-15 22:45:00,1.60465,1.60515,1.60465,1.60515,238300000.0
2008-02-15 22:46:00,1.60515,1.60565,1.605,1.60565,303900000.0
2008-02-15 22:47:00,1.60575,1.60575,1.60565,1.60575,308700000.0
2008-02-15 22:48:00,1.60575,1.60605,1.60545,1.60545,790399996.0
2008-02-15 22:49:00,1.60545,1.60545,1.60515,1.60535,699500000.0
2008-02-15 22:50:00,1.6054,1.6054,1.60535,1.6054,276699992.0
2008-02-15 22:51:00,1.6054,1.60555,1.6054,1.60555,247800000.0
2008-02-15 22:52:00,1.60555,1.60565,1.60545,1.60545,298300000.0
2008-02-15 22:53:00,1.60545,1.60565,1.60535,1.60545,613500000.0
2008-02-15 22:54:00,1.60545,1.6056,1.60545,1.60555,477199989.0
2008-02-15 22:55:00,1.60555,1.6056,1.6055,1.6055,394599999.0
2008-02-15 22:56:00,1.6055,1.6055,1.6055,1.6055,52400000.0
2008-02-15 22:57:00,1.6055,1.6055,1.60545,1.6055,17100000.0
2008-02-15 22:58:00,1.6055,1.6055,1.60535,1.60535,110400000.0
2008-02-15 22:59:00,1.60535,1.6055,1.60535,1.6054,23700000.0
2008-02-15 23:00:00,1.6054,1.6054,1.60515,1.6053,107300000.0
2008-02-15 23:01:00,1.60523,1.60523,1.60498,1.60498,34200000.0
2008-02-15 23:02:00,1.60501,1.60505,1.60494,1.60505,24100000.0
2008-02-15 23:03:00,1.60508,1.60515,1.60507,1.60512,40100000.0
2008-02-15 23:04:00,1.60459,1.60502,1.60459,1.60502,56900000.0
2008-02-15 23:05:00,1.6051,1.60512,1.60505,1.60505,33200000.0
2008-02-15 23:06:00,1.60503,1.60503,1.60476,1.60481,65200000.0
2008-02-15 23:07:00,1.60476,1.60476,1.60466,1.60469,41000000.0
2008-02-15 23:08:00,1.60472,1.60479,1.60471,1.60471,39900000.0
2008-02-15 23:09:00,1.60467,1.6048,1.60454,1.60476,20000000.0
2008-02-15 23:10:00,1.60482,1.60498,1.60478,1.60498,12700000.0
2008-02-15 23:11:00,1.60498,1.605,1.60498,1.605,24700000.0
2008-02-15 23:12:00,1.60498,1.60502,1.60491,1.60492,70800000.0
2008-02-15 23:13:00,1.60489,1.60496,1.60478,1.6048,57800000.0
2008-02-15 23:14:00,1.60473,1.60473,1.60464,1.60467,46200000.0
2008-02-15 23:15:00,1.60464,1.60464,1.60451,1.60452,106200000.0
2008-02-15 23:16:00,1.60448,1.60449,1.60437,1.60441,66200000.0
2008-02-15 23:17:00,1.60433,1.60433,1.60406,1.60407,75000000.0
2008-02-15 23:18:00,1.60402,1.60402,1.6036,1.60367,81600000.0
2008-02-15 23:19:00,1.6037,1.60405,1.6037,1.604,33400000.0
2008-02-15 23:20:00,1.60403,1.60418,1.60399,1.60405,56700000.0
2008-02-15 23:21:00,1.60405,1.60422,1.60395,1.60397,25200000.0
2008-02-15 23:22:00,1.60395,1.60411,1.60395,1.60404,22200000.0
2008-02-15 23:23:00,1.60406,1.60429,1.60406,1.60416,74500000.0
2008-02-15 23:24:00,1.60413,1.60413,1.60395,1.60395,42400000.0
2008-02-15 23:25:00,1.60393,1.60412,1.60393,1.60397,49400000.0
2008-02-15 23:26:00,1.60395,1.60395,1.60388,1.60388,10500000.0
2008-02-15 23:27:00,1.60388,1.6039,1.60388,1.6039,22600000.0
2008-02-15 23:28:00,1.6039,1.60399,1.60389,1.6039,48200000.0
2008-02-15 23:29:00,1.60387,1.60387,1.6037,1.60375,76600000.0
2008-02-15 23:30:00,1.60375,1.60382,1.60369,1.60372,80100000.0
2008-02-15 23:31:00,1.60372,1.60382,1.60367,1.60367,72000000.0
2008-02-15 23:32:00,1.60367,1.60379,1.60367,1.60379,26900000.0
2008-02-15 23:33:00,1.60389,1.60405,1.60387,1.60405,30600000.0
2008-02-15 23:34:00,1.60405,1.60415,1.60399,1.60402,14600000.0
2008-02-15 23:35:00,1.60399,1.60411,1.60394,1.60394,10800000.0
2008-02-15 23:36:00,1.6039,1.60395,1.6039,1.60395,34600000.0
2008-02-15 23:37:00,1.60397,1.60401,1.60392,1.60393,23800000.0
2008-02-15 23:38:00,1.60394,1.60416,1.60394,1.60416,11200000.0
2008-02-15 23:39:00,1.60419,1.60426,1.60412,1.60423,17300000.0
2008-02-15 23:40:00,1.60417,1.60417,1.60399,1.60399,4700000.0
2008-02-15 23:41:00,1.60395,1.60403,1.60392,1.60392,7500000.0
2008-02-15 23:42:00,1.60394,1.60406,1.60394,1.60406,50399999.0
2008-02-15 23:43:00,1.60406,1.60406,1.60392,1.60392,50500000.0
2008-02-15 23:44:00,1.6039,1.60409,1.6039,1.604,40000000.0
2008-02-15 23:45:00,1.60408,1.60418,1.60408,1.60409,16000000.0
2008-02-15 23:46:00,1.60407,1.60418,1.60406,1.60406,31500000.0
2008-02-15 23:47:00,1.60406,1.60417,1.60406,1.60408,48200000.0
2008-02-15 23:48:00,1.6041,1.60432,1.6041,1.60432,27100000.0
2008-02-15 23:49:00,1.60436,1.60449,1.60436,1.60449,90300000.0
2008-02-15 23:50:00,1.60451,1.60451,1.60441,1.60442,46100000.0
2008-02-15 23:51:00,1.60446,1.60464,1.60446,1.60456,22700000.0
2008-02-15 23:52:00,1.60457,1.60466,1.60447,1.60453,14900000.0
2008-02-15 23:53:00,1.60449,1.6045,1.60446,1.6045,6100000.0
2008-02-15 23:54:00,1.6045,1.60461,1.60422,1.60461,53600000.0
2008-02-15 23:55:00,1.60469,1.60484,1.60462,1.60462,70700000.0
2008-02-15 23:56:00,1.60454,1.60454,1.60415,1.6042,11200000.0
2008-02-15 23:57:00,1.60417,1.60447,1.60404,1.60447,37100000.0
2008-02-15 23:58:00,1.60453,1.60491,1.60453,1.60487,25100000.0
2008-02-15 23:59:00,1.6049,1.60493,1.60487,1.6049,20300000.0
2008-02-18 00:00:00,1.60473,1.605,1.60473,1.60495,67100000.0
2008-02-18 00:01:00,1.60444,1.60506,1.60444,1.60505,52200000.0
2008-02-18 00:02:00,1.60468,1.60514,1.60468,1.60504,51900000.0
2008-02-18 00:03:00,1.60516,1.60516,1.60499,1.60509,17900000.0
2008-02-18 00:04:00,1.60483,1.60505,1.60483,1.60484,22300000.0
2008-02-18 00:05:00,1.605,1.605,1.60498,1.605,18400000.0
2008-02-18 00:06:00,1.60486,1.60533,1.60486,1.60505,37900000.0
2008-02-18 00:07:00,1.60492,1.60512,1.60492,1.60508,73000000.0
2008-02-18 00:08:00,1.60475,1.60517,1.60475,1.60487,55000000.0
2008-02-18 00:09:00,1.60492,1.60501,1.60489,1.60489,27900000.0
2008-02-18 00:10:00,1.60476,1.60529,1.60476,1.60529,87900000.0
2008-02-18 00:11:00,1.60494,1.60509,1.60488,1.60493,8100000.0
2008-02-18 00:12:00,1.60495,1.60517,1.60477,1.60516,9600000.0
2008-02-18 00:13:00,1.60503,1.60516,1.60503,1.60508,21600000.0
2008-02-18 00:14:00,1.60481,1.60508,1.60481,1.60508,23700000.0
2008-02-18 00:15:00,1.605,1.605,1.605,1.605,1812300000.0
2008-02-18 00:16:00,1.605,1.605,1.605,1.605,1812300000.0
2008-02-18 00:17:00,1.605,1.605,1.605,1.605,1704000000.0
2008-02-18 00:18:00,1.605,1.605,1.605,1.605,1926600000.0
2008-02-18 00:19:00,1.605,1.605,1.605,1.605,13200000.0
2008-02-18 00:20:00,1.605,1.605,1.605,1.605,942800000.0
2008-02-18 00:21:00,1.605,1.6051,1.6049,1.605,2097500000.0
2008-02-18 00:22:00,1.605,1.6053,1.605,1.605,2146600000.0
2008-02-18 00:23:00,1.605,1.605,1.6045,1.6045,1730100000.0
2008-02-18 00:25:00,1.6046,1.6047,1.6046,1.6047,105500000.0
2008-02-18 00:26:00,1.6047,1.6047,1.6047,1.6047,105500000.0
2008-02-18 00:27:00,1.6047,1.6047,1.6047,1.6047,106500000.0
2008-02-18 00:28:00,1.6047,1.6047,1.6047,1.6047,90500000.0
2008-02-18 00:29:00,1.60447,1.60463,1.60447,1.6046,3600000.0
2008-02-18 00:30:00,1.6047,1.6047,1.6047,1.6047,137900000.0
2008-02-18 00:31:00,1.6047,1.6047,1.6046,1.6046,576000000.0
2008-02-18 00:32:00,1.6046,1.6046,1.6046,1.6046,587200000.0
2008-02-18 00:33:00,1.6046,1.60485,1.6046,1.60485,469800000.0
2008-02-18 00:34:00,1.60485,1.6049,1.60475,1.60475,90300000.0
2008-02-18 00:35:00,1.60475,1.60475,1.60465,1.60465,90700000.0
2008-02-18 00:36:00,1.60465,1.6048,1.60465,1.6048,88400000.0
2008-02-18 00:37:00,1.6048,1.6048,1.6047,1.60475,88600000.0
2008-02-18 00:38:00,1.60475,1.60475,1.60475,1.60475,88400000.0
2008-02-18 00:39:00,1.60475,1.6051,1.6045,1.6046,449000000.0
2008-02-18 00:40:00,1.6046,1.6051,1.6046,1.60495,254500000.0
2008-02-18 00:41:00,1.60495,1.6052,1.60495,1.60495,89200000.0
2008-02-18 00:42:00,1.60495,1.60495,1.60495,1.60495,87600000.0
2008-02-18 00:43:00,1.60495,1.605,1.60495,1.605,87600000.0
2008-02-18 00:44:00,1.605,1.6054,1.605,1.6052,138000000.0
2008-02-18 00:45:00,1.6052,1.60525,1.60515,1.6052,90300000.0
2008-02-18 00:46:00,1.6052,1.60525,1.6051,1.6052,93500000.0
2008-02-18 00:47:00,1.6052,1.60525,1.6052,1.6052,85600000.0
2008-02-18 00:48:00,1.6052,1.6052,1.6052,1.6052,87200000.0
2008-02-18 00:49:00,1.6052,1.6052,1.6052,1.6052,85600000.0
2008-02-18 00:50:00,1.6052,1.6052,1.6051,1.6052,95400000.0
2008-02-18 00:51:00,1.6052,1.6052,1.6052,1.6052,87200000.0
2008-02-18 00:52:00,1.6052,1.6052,1.6051,1.6051,126600000.0
2008-02-18 00:53:00,1.6051,1.60525,1.6051,1.60515,184300000.0
2008-02-18 00:54:00,1.60515,1.60515,1.60515,1.60515,87200000.0
2008-02-18 00:55:00,1.60515,1.6052,1.60515,1.60515,86800000.0
2008-02-18 00:56:00,1.60515,1.6054,1.60495,1.60525,978500000.0
2008-02-18 00:57:00,1.60525,1.60525,1.60525,1.60525,80800000.0
2008-02-18 00:58:00,1.60525,1.60535,1.6052,1.60525,1173700000.0
2008-02-18 00:59:00,1.60525,1.60525,1.6052,1.6052,767600000.0
2008-02-18 01:00:00,1.6052,1.6053,1.6052,1.6052,80600000.0
2008-02-18 01:01:00,1.6052,1.6052,1.60495,1.605,145100000.0
2008-02-18 01:02:00,1.605,1.6052,1.605,1.6052,105500000.0
2008-02-18 01:03:00,1.6052,1.6052,1.6052,1.6052,90800000.0
2008-02-18 01:04:00,1.6052,1.6052,1.605,1.6052,108100000.0
2008-02-18 01:05:00,1.6052,1.6052,1.6052,1.6052,90000000.0
2008-02-18 01:06:00,1.6052,1.6052,1.6052,1.6052,97000000.0
2008-02-18 01:07:00,1.6052,1.60595,1.6052,1.60535,106300000.0
2008-02-18 01:08:00,1.60535,1.60555,1.6053,1.6053,160500000.0
2008-02-18 01:09:00,1.6053,1.6053,1.6053,1.6053,90000000.0
2008-02-18 01:10:00,1.6053,1.6053,1.6053,1.6053,90000000.0
2008-02-18 01:11:00,1.6053,1.60545,1.6049,1.60545,138700000.0
2008-02-18 01:12:00,1.60545,1.60545,1.60515,1.60515,91200000.0
2008-02-18 01:13:00,1.60515,1.6052,1.60515,1.60515,89600000.0
2008-02-18 01:14:00,1.6051,1.6051,1.60495,1.60505,172300000.0
2008-02-18 01:15:00,1.60505,1.60505,1.605,1.605,88000000.0
2008-02-18 01:16:00,1.605,1.60505,1.60495,1.60495,88400000.0
2008-02-18 01:17:00,1.60495,1.60495,1.6047,1.60495,112700000.0
2008-02-18 01:18:00,1.60495,1.60495,1.6049,1.6049,89200000.0
2008-02-18 01:19:00,1.6049,1.6049,1.60465,1.60465,143900000.0
2008-02-18 01:20:00,1.60465,1.6047,1.6045,1.60465,93500000.0
2008-02-18 01:21:00,1.60465,1.60465,1.60455,1.60465,91200000.0
2008-02-18 01:22:00,1.60465,1.6048,1.60465,1.60465,104900000.0
2008-02-18 01:23:00,1.60465,1.60465,1.60465,1.60465,90000000.0
2008-02-18 01:24:00,1.60465,1.60465,1.60465,1.60465,90000000.0
2008-02-18 01:25:00,1.60465,1.60465,1.60455,1.60455,200800000.0
2008-02-18 01:26:00,1.60455,1.60465,1.60455,1.6046,407900000.0
2008-02-18 01:27:00,1.6046,1.6046,1.6046,1.6046,89600000.0
2008-02-18 01:28:00,1.6046,1.60465,1.6046,1.6046,113200000.0
2008-02-18 01:29:00,1.6046,1.60465,1.6046,1.6046,95100000.0
2008-02-18 01:30:00,1.6046,1.60465,1.6046,1.60465,88800000.0
2008-02-18 01:31:00,1.60465,1.60465,1.6046,1.60465,90000000.0
2008-02-18 01:32:00,1.60465,1.60465,1.6046,1.60465,89600000.0
2008-02-18 01:33:00,1.60465,1.60465,1.60465,1.60465,90400000.0
2008-02-18 01:34:00,1.60465,1.6047,1.60465,1.60465,45200000.0
2008-02-18 01:35:00,1.60465,1.6047,1.60465,1.60465,18200000.0
2008-02-18 01:36:00,1.60465,1.60465,1.6045,1.60465,83600000.0
2008-02-18 01:37:00,1.60465,1.6048,1.60465,1.6047,186400000.0
2008-02-18 01:38:00,1.6047,1.6048,1.6047,1.6047,28200000.0
2008-02-18 01:39:00,1.6047,1.6047,1.6047,1.6047,8800000.0
2008-02-18 01:40:00,1.6047,1.60485,1.60445,1.6046,94400000.0
2008-02-18 01:41:00,1.6046,1.60465,1.60445,1.60465,50400000.0
2008-02-18 01:42:00,1.60465,1.6047,1.60455,1.60455,18200000.0
2008-02-18 01:43:00,1.60455,1.60465,1.60455,1.60465,15600000.0
2008-02-18 01:44:00,1.60465,1.60465,1.60465,1.60465,6400000.0
2008-02-18 01:45:00,1.60465,1.60465,1.6046,1.6046,5600000.0
2008-02-18 01:46:00,1.6046,1.6048,1.6046,1.60465,76400000.0
2008-02-18 01:47:00,1.60465,1.60465,1.60465,1.60465,5600000.0
2008-02-18 01:48:00,1.60465,1.60465,1.60465,1.60465,13600000.0
2008-02-18 01:49:00,1.60465,1.60465,1.6046,1.6046,15600000.0
2008-02-18 01:50:00,1.6046,1.6046,1.6045,1.6045,14600000.0
2008-02-18 01:51:00,1.60455,1.6047,1.60435,1.60455,55100000.0
2008-02-18 01:52:00,1.60455,1.60455,1.60445,1.60455,11600000.0
2008-02-18 01:53:00,1.60455,1.60455,1.6045,1.60455,16800000.0
2008-02-18 01:54:00,1.60455,1.60455,1.60455,1.60455,8400000.0
2008-02-18 01:55:00,1.60455,1.60455,1.60455,1.60455,8800000.0
2008-02-18 01:56:00,1.60455,1.60455,1.60455,1.60455,4000000.0
2008-02-18 01:57:00,1.60455,1.60455,1.60455,1.60455,3200000.0
2008-02-18 01:58:00,1.60455,1.60455,1.6044,1.6044,68300000.0
2008-02-18 01:59:00,1.6044,1.60445,1.60435,1.60445,81900000.0
2008-02-18 02:00:00,1.60445,1.6045,1.60445,1.60445,136400000.0
2008-02-18 02:01:00,1.60445,1.6046,1.60445,1.6045,153400000.0
2008-02-18 02:02:00,1.6045,1.6048,1.60445,1.6047,215399996.0
2008-02-18 02:03:00,1.6047,1.6047,1.60445,1.60445,59900000.0
2008-02-18 02:04:00,1.60445,1.6045,1.60445,1.60445,15200000.0
2008-02-18 02:05:00,1.60445,1.6045,1.60445,1.6045,13000000.0
2008-02-18 02:06:00,1.6045,1.60455,1.6044,1.60445,33700000.0
2008-02-18 02:07:00,1.60445,1.6045,1.6044,1.60445,22600000.0
2008-02-18 02:08:00,1.60445,1.60445,1.60445,1.60445,7600000.0
2008-02-18 02:09:00,1.60445,1.60445,1.60445,1.60445,15600000.0
2008-02-18 02:10:00,1.60445,1.6045,1.60445,1.6045,8400000.0
2008-02-18 02:11:00,1.6045,1.6045,1.6045,1.6045,7200000.0
2008-02-18 02:12:00,1.6045,1.6045,1.60445,1.6045,12400000.0
2008-02-18 02:13:00,1.6045,1.6045,1.6044,1.60445,10200000.0
2008-02-18 02:14:00,1.60445,1.6045,1.60445,1.6045,14800000.0
2008-02-18 02:15:00,1.6045,1.6045,1.6045,1.6045,4000000.0
2008-02-18 02:16:00,1.6045,1.6045,1.6045,1.6045,12400000.0
2008-02-18 02:17:00,1.6045,1.6045,1.6044,1.60445,26100000.0
2008-02-18 02:18:00,1.60445,1.60445,1.60435,1.60445,74000000.0
2008-02-18 02:19:00,1.60445,1.60445,1.60445,1.60445,12000000.0
2008-02-18 02:20:00,1.60445,1.60455,1.60445,1.60445,32100000.0
2008-02-18 02:21:00,1.60445,1.60445,1.60445,1.60445,8800000.0
2008-02-18 02:22:00,1.60445,1.60445,1.60445,1.60445,8400000.0
2008-02-18 02:23:00,1.60445,1.60455,1.6044,1.6045,13200000.0
2008-02-18 02:24:00,1.6045,1.6045,1.60445,1.60445,6800000.0
2008-02-18 02:25:00,1.60445,1.60465,1.60445,1.60465,27600000.0
2008-02-18 02:26:00,1.60455,1.60475,1.60445,1.6047,63800000.0
2008-02-18 02:27:00,1.6047,1.6047,1.60455,1.60455,36400000.0
2008-02-18 02:28:00,1.60455,1.60475,1.6044,1.60445,60000000.0
2008-02-18 02:29:00,1.60445,1.6046,1.6044,1.60445,64600000.0
2008-02-18 02:30:00,1.60445,1.60445,1.60445,1.60445,36800000.0
2008-02-18 02:31:00,1.60445,1.60455,1.60445,1.60445,10400000.0
2008-02-18 02:32:00,1.60445,1.60445,1.6044,1.60445,11200000.0
2008-02-18 02:33:00,1.60445,1.60445,1.6043,1.60445,44800000.0
2008-02-18 02:34:00,1.60445,1.60445,1.60435,1.60445,18400000.0
2008-02-18 02:35:00,1.60445,1.6045,1.6044,1.60445,29600000.0
2008-02-18 02:36:00,1.60445,1.60445,1.60445,1.60445,16000000.0
2008-02-18 02:37:00,1.60445,1.60445,1.60445,1.60445,14400000.0
2008-02-18 02:38:00,1.60445,1.60445,1.60435,1.60435,146800000.0
2008-02-18 02:39:00,1.60435,1.60435,1.60435,1.60435,244000000.0
2008-02-18 02:40:00,1.60435,1.60455,1.60435,1.60445,140900000.0
2008-02-18 02:41:00,1.60445,1.60445,1.60445,1.60445,19600000.0
2008-02-18 02:42:00,1.60445,1.60445,1.60445,1.60445,46400000.0
2008-02-18 02:43:00,1.60445,1.60445,1.60445,1.60445,39600000.0
2008-02-18 02:44:00,1.60445,1.60445,1.60445,1.60445,17600000.0
2008-02-18 02:45:00,1.6045,1.6045,1.60445,1.60445,23900000.0
2008-02-18 02:46:00,1.60445,1.60445,1.60445,1.60445,8000000.0
2008-02-18 02:47:00,1.60445,1.60465,1.60445,1.60465,56300000.0
2008-02-18 02:48:00,1.60465,1.6048,1.6046,1.60475,102400000.0
2008-02-18 02:49:00,1.60475,1.6049,1.60475,1.60485,31200000.0
2008-02-18 02:50:00,1.60485,1.60485,1.60485,1.60485,17200000.0
2008-02-18 02:51:00,1.60485,1.60495,1.60475,1.60495,167500000.0
2008-02-18 02:52:00,1.60495,1.60505,1.6048,1.60485,276000000.0
2008-02-18 02:53:00,1.60485,1.605,1.60475,1.60475,93100000.0
2008-02-18 02:54:00,1.60475,1.605,1.6047,1.6049,135200000.0
2008-02-18 02:55:00,1.6049,1.6049,1.60475,1.60475,68500000.0
2008-02-18 02:56:00,1.60475,1.605,1.60475,1.6049,64600000.0
2008-02-18 02:57:00,1.6049,1.6051,1.60485,1.6051,56000000.0
2008-02-18 02:58:00,1.6051,1.6053,1.605,1.605,30800000.0
2008-02-18 02:59:00,1.605,1.6051,1.6049,1.6051,39500000.0
2008-02-18 03:00:00,1.6051,1.6054,1.60495,1.6051,48300000.0
2008-02-18 03:01:00,1.6051,1.6053,1.6051,1.6051,35800000.0
2008-02-18 03:02:00,1.6051,1.6053,1.60505,1.60505,52500000.0
2008-02-18 03:03:00,1.60505,1.6051,1.60505,1.60505,16500000.0
2008-02-18 03:04:00,1.60505,1.6051,1.60505,1.6051,17400000.0
2008-02-18 03:05:00,1.6051,1.60515,1.6051,1.60515,5800000.0
2008-02-18 03:06:00,1.60515,1.60515,1.60515,1.60515,6000000.0
2008-02-18 03:07:00,1.60515,1.60515,1.60515,1.60515,8800000.0
2008-02-18 03:08:00,1.60515,1.60515,1.60485,1.60495,11600000.0
2008-02-18 03:09:00,1.60495,1.6052,1.60495,1.6051,33400000.0
2008-02-18 03:10:00,1.6051,1.6052,1.60505,1.6051,117399999.0
2008-02-18 03:11:00,1.6051,1.6051,1.60505,1.60505,51500000.0
2008-02-18 03:12:00,1.60505,1.6051,1.60505,1.60505,18200000.0
2008-02-18 03:13:00,1.60505,1.60515,1.60505,1.60505,61500000.0
2008-02-18 03:14:00,1.60505,1.60505,1.60505,1.60505,20400000.0
2008-02-18 03:15:00,1.60505,1.60505,1.60505,1.60505,21200000.0
2008-02-18 03:16:00,1.6051,1.6051,1.605,1.60505,30600000.0
2008-02-18 03:17:00,1.60505,1.60505,1.605,1.605,19800000.0
2008-02-18 03:18:00,1.605,1.60505,1.605,1.605,28600000.0
2008-02-18 03:19:00,1.605,1.6051,1.60495,1.6051,52300000.0
2008-02-18 03:20:00,1.6051,1.6051,1.60495,1.60505,28500000.0
2008-02-18 03:21:00,1.60505,1.60505,1.60495,1.605,28100000.0
2008-02-18 03:22:00,1.605,1.60505,1.60495,1.60495,34100000.0
2008-02-18 03:23:00,1.60495,1.60505,1.60495,1.60505,45300000.0
2008-02-18 03:24:00,1.60505,1.60505,1.60485,1.6049,100500000.0
2008-02-18 03:25:00,1.6049,1.6049,1.60485,1.60485,14200000.0
2008-02-18 03:26:00,1.60485,1.605,1.60485,1.6049,364900000.0
2008-02-18 03:27:00,1.6049,1.60505,1.6049,1.60495,338500000.0
2008-02-18 03:28:00,1.60495,1.60495,1.6049,1.60495,180500000.0
2008-02-18 03:29:00,1.60495,1.60505,1.6049,1.60505,66900000.0
2008-02-18 03:30:00,1.60505,1.60505,1.60505,1.60505,68700000.0
2008-02-18 03:31:00,1.60505,1.60505,1.60505,1.60505,245600000.0
2008-02-18 03:32:00,1.60505,1.60505,1.60505,1.60505,49600000.0
2008-02-18 03:33:00,1.60505,1.60505,1.60505,1.60505,37400000.0
2008-02-18 03:34:00,1.60505,1.60505,1.60495,1.60495,32300000.0
2008-02-18 03:35:00,1.60495,1.60495,1.6049,1.6049,15000000.0
2008-02-18 03:36:00,1.60495,1.60495,1.60485,1.6049,56500000.0
2008-02-18 03:37:00,1.6049,1.60505,1.60485,1.60495,193900000.0
2008-02-18 03:38:00,1.60495,1.605,1.60485,1.605,186800000.0
2008-02-18 03:39:00,1.605,1.60505,1.605,1.60505,335100000.0
2008-02-18 03:40:00,1.60505,1.6051,1.60505,1.60505,313799999.0
2008-02-18 03:41:00,1.60505,1.60535,1.60505,1.6052,62800000.0
2008-02-18 03:42:00,1.6052,1.6052,1.60515,1.60515,7000000.0
2008-02-18 03:43:00,1.60515,1.60515,1.605,1.60505,33600000.0
2008-02-18 03:44:00,1.60505,1.6051,1.60505,1.60505,63600000.0
2008-02-18 03:45:00,1.60505,1.60505,1.605,1.605,54800000.0
2008-02-18 03:46:00,1.605,1.6051,1.605,1.605,200200000.0
2008-02-18 03:47:00,1.605,1.605,1.605,1.605,96100000.0
2008-02-18 03:48:00,1.605,1.6051,1.605,1.605,60300000.0
2008-02-18 03:49:00,1.605,1.60505,1.605,1.60505,119400000.0
2008-02-18 03:50:00,1.60505,1.60505,1.60505,1.60505,182600000.0
2008-02-18 03:51:00,1.60505,1.6051,1.60505,1.6051,111700000.0
2008-02-18 03:52:00,1.6051,1.6052,1.6051,1.6052,90200000.0
2008-02-18 03:53:00,1.6052,1.6052,1.6052,1.6052,93200000.0
2008-02-18 03:54:00,1.6052,1.6052,1.6052,1.6052,138200000.0
2008-02-18 03:55:00,1.6052,1.60545,1.6052,1.60545,96100000.0
2008-02-18 03:56:00,1.60545,1.60555,1.6054,1.60545,87800000.0
2008-02-18 03:57:00,1.60545,1.6055,1.60525,1.6053,145400000.0
2008-02-18 03:58:00,1.6053,1.6053,1.6052,1.6052,22200000.0
2008-02-18 03:59:00,1.6052,1.6052,1.60515,1.6052,70500000.0
2008-02-18 04:00:00,1.6052,1.6052,1.60515,1.6052,212500000.0
2008-02-18 04:01:00,1.6052,1.60525,1.6052,1.60525,45200000.0
2008-02-18 04:02:00,1.60525,1.60525,1.60525,1.60525,8800000.0
2008-02-18 04:03:00,1.60525,1.60525,1.60515,1.60515,23600000.0
2008-02-18 04:04:00,1.60515,1.60515,1.60505,1.60505,46200000.0
2008-02-18 04:05:00,1.60505,1.60505,1.6049,1.6049,100100000.0
2008-02-18 04:06:00,1.6049,1.6049,1.6048,1.60485,64200000.0
2008-02-18 04:07:00,1.6048,1.6049,1.6048,1.60485,135000000.0
2008-02-18 04:08:00,1.60485,1.6049,1.60485,1.60485,68100000.0
2008-02-18 04:09:00,1.60485,1.60485,1.60485,1.60485,8800000.0
2008-02-18 04:10:00,1.60485,1.60485,1.60485,1.60485,4000000.0
2008-02-18 04:11:00,1.60485,1.60495,1.60485,1.60495,17600000.0
2008-02-18 04:12:00,1.60495,1.6052,1.60485,1.6051,225800000.0
2008-02-18 04:13:00,1.6051,1.60515,1.605,1.6051,83000000.0
2008-02-18 04:14:00,1.6051,1.60515,1.6051,1.60515,12400000.0
2008-02-18 04:15:00,1.60515,1.6052,1.6051,1.6051,28500000.0
2008-02-18 04:16:00,1.6051,1.6053,1.6051,1.60515,42500000.0
2008-02-18 04:17:00,1.60515,1.60515,1.60515,1.60515,5200000.0
2008-02-18 04:18:00,1.60515,1.6052,1.60515,1.60515,7600000.0
2008-02-18 04:19:00,1.60515,1.60525,1.60515,1.6052,30800000.0
2008-02-18 04:20:00,1.6052,1.6052,1.60515,1.60515,18100000.0
2008-02-18 04:21:00,1.60515,1.60525,1.60515,1.60515,87000000.0
2008-02-18 04:22:00,1.60515,1.60515,1.60515,1.60515,22400000.0
2008-02-18 04:23:00,1.60515,1.60525,1.60515,1.60515,218200000.0
2008-02-18 04:24:00,1.60515,1.60525,1.60515,1.60525,73800000.0
2008-02-18 04:25:00,1.60525,1.60555,1.60525,1.60535,206300000.0
2008-02-18 04:26:00,1.60535,1.6055,1.60535,1.6054,304000000.0
2008-02-18 04:27:00,1.6054,1.6054,1.6053,1.6053,47600000.0
2008-02-18 04:28:00,1.6053,1.60545,1.6053,1.6054,32300000.0
2008-02-18 04:29:00,1.6054,1.6054,1.6054,1.6054,4400000.0
2008-02-18 04:30:00,1.6054,1.6054,1.6054,1.6054,6800000.0
2008-02-18 04:31:00,1.6054,1.60555,1.6054,1.6055,42600000.0
2008-02-18 04:32:00,1.6055,1.6055,1.6054,1.6055,26000000.0
2008-02-18 04:33:00,1.6055,1.6055,1.60545,1.60545,6800000.0
2008-02-18 04:34:00,1.60545,1.60555,1.6054,1.60555,91400000.0
2008-02-18 04:35:00,1.60555,1.60555,1.6054,1.60555,218900000.0
2008-02-18 04:36:00,1.60555,1.60555,1.60535,1.6054,289000000.0
2008-02-18 04:37:00,1.6054,1.6055,1.6054,1.60545,90400000.0
2008-02-18 04:38:00,1.60545,1.60555,1.60535,1.60555,187300000.0
2008-02-18 04:39:00,1.60555,1.60555,1.6055,1.6055,147000000.0
2008-02-18 04:40:00,1.6055,1.60555,1.6054,1.6055,235700000.0
2008-02-18 04:41:00,1.6055,1.6055,1.6054,1.6055,75600000.0
2008-02-18 04:42:00,1.6055,1.6055,1.6054,1.6055,156600000.0
2008-02-18 04:43:00,1.6055,1.60555,1.6055,1.6055,120200000.0
2008-02-18 04:44:00,1.6055,1.6055,1.6054,1.6055,66800000.0
2008-02-18 04:45:00,1.6055,1.60555,1.6055,1.60555,27300000.0
2008-02-18 04:46:00,1.60555,1.6056,1.60535,1.60545,43500000.0
2008-02-18 04:47:00,1.60545,1.60545,1.60545,1.60545,7600000.0
2008-02-18 04:48:00,1.60545,1.60555,1.60545,1.60555,38800000.0
2008-02-18 04:49:00,1.60555,1.60555,1.60545,1.60545,33200000.0
2008-02-18 04:50:00,1.60545,1.60565,1.60545,1.6055,136700000.0
2008-02-18 04:51:00,1.6055,1.60555,1.60545,1.60555,44600000.0
2008-02-18 04:52:00,1.6055,1.60555,1.60545,1.60545,56400000.0
2008-02-18 04:53:00,1.60545,1.60545,1.6053,1.60535,112200000.0
2008-02-18 04:54:00,1.60535,1.60555,1.6053,1.6055,81700000.0
2008-02-18 04:55:00,1.6055,1.60555,1.6055,1.60555,39500000.0
2008-02-18 04:56:00,1.60555,1.60555,1.60555,1.60555,37100000.0
2008-02-18 04:57:00,1.60555,1.60555,1.60555,1.60555,153600000.0
2008-02-18 04:58:00,1.60555,1.6056,1.6055,1.6056,53900000.0
2008-02-18 04:59:00,1.6056,1.6056,1.6056,1.6056,58400000.0
2008-02-18 05:00:00,1.6056,1.6056,1.6056,1.6056,126000000.0
2008-02-18 05:01:00,1.6056,1.6057,1.60555,1.6056,84300000.0
2008-02-18 05:02:00,1.6056,1.6058,1.6056,1.60575,67300000.0
2008-02-18 05:03:00,1.60575,1.606,1.6057,1.60575,177900000.0
2008-02-18 05:04:00,1.60575,1.60585,1.60575,1.60585,230700000.0
2008-02-18 05:05:00,1.60585,1.60595,1.60585,1.60585,257900000.0
2008-02-18 05:06:00,1.6059,1.60625,1.60575,1.606,85500000.0
2008-02-18 05:07:00,1.606,1.60605,1.60595,1.60595,10500000.0
2008-02-18 05:08:00,1.6059,1.6061,1.6059,1.6059,95900000.0
2008-02-18 05:09:00,1.6059,1.60595,1.60575,1.60575,146000000.0
2008-02-18 05:10:00,1.60575,1.6058,1.6057,1.60575,425200000.0
2008-02-18 05:11:00,1.60575,1.6059,1.6057,1.6058,192400000.0
2008-02-18 05:12:00,1.6058,1.6058,1.60575,1.6058,187700000.0
2008-02-18 05:13:00,1.6058,1.6058,1.60575,1.60575,282200000.0
2008-02-18 05:14:00,1.60575,1.60575,1.6057,1.6057,49200000.0
2008-02-18 05:15:00,1.6057,1.6057,1.6057,1.6057,5600000.0
2008-02-18 05:16:00,1.6057,1.6057,1.60565,1.6057,40400000.0
2008-02-18 05:17:00,1.6057,1.6057,1.6057,1.6057,7600000.0
2008-02-18 05:18:00,1.6057,1.6058,1.6057,1.6057,63700000.0
2008-02-18 05:19:00,1.6057,1.60575,1.6057,1.60575,64000000.0
2008-02-18 05:20:00,1.60575,1.60575,1.60575,1.60575,4800000.0
2008-02-18 05:21:00,1.60575,1.60575,1.60565,1.6057,224400000.0
2008-02-18 05:22:00,1.6057,1.60575,1.6057,1.60575,67600000.0
2008-02-18 05:23:00,1.60575,1.60575,1.60575,1.60575,12000000.0
2008-02-18 05:24:00,1.60575,1.60575,1.60575,1.60575,5200000.0
2008-02-18 05:25:00,1.60575,1.60575,1.60575,1.60575,5600000.0
2008-02-18 05:26:00,1.60575,1.60575,1.60565,1.60565,20100000.0
2008-02-18 05:27:00,1.60565,1.60575,1.60565,1.60575,49600000.0
2008-02-18 05:28:00,1.60575,1.60575,1.6057,1.60575,50100000.0
2008-02-18 05:29:00,1.60575,1.6058,1.6057,1.6057,24800000.0
2008-02-18 05:30:00,1.6057,1.60585,1.6057,1.60585,24000000.0
2008-02-18 05:31:00,1.6059,1.60595,1.6058,1.60595,19600000.0
2008-02-18 05:32:00,1.60595,1.60595,1.60575,1.60575,43900000.0
2008-02-18 05:33:00,1.60575,1.6058,1.60555,1.60575,102600000.0
2008-02-18 05:34:00,1.60575,1.6058,1.60555,1.60575,35600000.0
2008-02-18 05:35:00,1.6058,1.6058,1.60575,1.6058,21200000.0
2008-02-18 05:36:00,1.6058,1.6058,1.6058,1.6058,4800000.0
2008-02-18 05:37:00,1.6058,1.6058,1.6058,1.6058,13600000.0
2008-02-18 05:38:00,1.6058,1.6058,1.60575,1.60575,38700000.0
2008-02-18 05:39:00,1.60575,1.60575,1.6057,1.60575,9600000.0
2008-02-18 05:40:00,1.60575,1.6058,1.60575,1.60575,9200000.0
2008-02-18 05:41:00,1.60575,1.60575,1.60575,1.60575,12000000.0
2008-02-18 05:42:00,1.60575,1.60575,1.60575,1.60575,3600000.0
2008-02-18 05:43:00,1.60575,1.6059,1.60575,1.6058,172000000.0
2008-02-18 05:44:00,1.6058,1.6058,1.60565,1.60575,141900000.0
2008-02-18 05:45:00,1.60575,1.60575,1.60565,1.60575,87400000.0
2008-02-18 05:46:00,1.60575,1.60575,1.60575,1.60575,102600000.0
2008-02-18 05:47:00,1.60575,1.60575,1.60565,1.6057,95700000.0
2008-02-18 05:48:00,1.6057,1.6057,1.60525,1.6055,165300000.0
2008-02-18 05:49:00,1.6055,1.60555,1.6055,1.60555,18400000.0
2008-02-18 05:50:00,1.6056,1.6056,1.6056,1.6056,3200000.0
2008-02-18 05:51:00,1.6056,1.6056,1.60545,1.6055,16800000.0
2008-02-18 05:52:00,1.6055,1.6055,1.6054,1.6055,15600000.0
2008-02-18 05:53:00,1.6055,1.6055,1.6054,1.6055,17200000.0
2008-02-18 05:54:00,1.6055,1.60555,1.6055,1.6055,9200000.0
2008-02-18 05:55:00,1.6055,1.6055,1.6055,1.6055,119400000.0
2008-02-18 05:56:00,1.6055,1.60555,1.6055,1.6055,76300000.0
2008-02-18 05:57:00,1.6055,1.60555,1.6055,1.60555,69700000.0
2008-02-18 05:58:00,1.60555,1.60555,1.60555,1.60555,62200000.0
2008-02-18 05:59:00,1.6055,1.6056,1.6055,1.6055,14600000.0
2008-02-18 06:00:00,1.6055,1.6055,1.6054,1.6055,100800000.0
2008-02-18 06:01:00,1.6055,1.60555,1.6054,1.60555,31400000.0
2008-02-18 06:02:00,1.60555,1.60555,1.6052,1.6052,156100000.0
2008-02-18 06:03:00,1.6052,1.6052,1.6052,1.6052,22200000.0
2008-02-18 06:04:00,1.6052,1.6053,1.6052,1.60525,22600000.0
2008-02-18 06:05:00,1.60525,1.6056,1.6052,1.6054,76700000.0
2008-02-18 06:06:00,1.6054,1.60545,1.6054,1.60545,105700000.0
2008-02-18 06:07:00,1.60545,1.60555,1.60535,1.6054,159600000.0
2008-02-18 06:08:00,1.6054,1.60545,1.6053,1.6054,82600000.0
2008-02-18 06:09:00,1.6054,1.60545,1.6053,1.6054,33900000.0
2008-02-18 06:10:00,1.6054,1.6054,1.6053,1.6053,68200000.0
2008-02-18 06:11:00,1.6053,1.6056,1.6053,1.60555,196600000.0
2008-02-18 06:12:00,1.6055,1.6056,1.6054,1.6055,86200000.0
2008-02-18 06:13:00,1.6055,1.6056,1.6054,1.6056,106600000.0
2008-02-18 06:14:00,1.6056,1.6056,1.6054,1.6056,92000000.0
2008-02-18 06:15:00,1.6056,1.6056,1.60515,1.6052,36500000.0
2008-02-18 06:16:00,1.6052,1.6053,1.6052,1.60525,52500000.0
2008-02-18 06:17:00,1.60525,1.6053,1.60525,1.6053,28700000.0
2008-02-18 06:18:00,1.6053,1.60545,1.6053,1.60535,65100000.0
2008-02-18 06:19:00,1.60535,1.6055,1.60535,1.6055,26300000.0
2008-02-18 06:20:00,1.6055,1.6056,1.6054,1.60545,68900000.0
2008-02-18 06:21:00,1.60545,1.6055,1.6054,1.60545,98900000.0
2008-02-18 06:22:00,1.60545,1.60545,1.6052,1.6052,80700000.0
2008-02-18 06:23:00,1.6052,1.6054,1.6052,1.6054,46600000.0
2008-02-18 06:24:00,1.6054,1.6054,1.60535,1.60535,10800000.0
2008-02-18 06:25:00,1.60535,1.60535,1.60535,1.60535,5600000.0
2008-02-18 06:26:00,1.60535,1.6054,1.60525,1.60525,14200000.0
2008-02-18 06:27:00,1.60525,1.6053,1.60525,1.6053,10800000.0
2008-02-18 06:28:00,1.6053,1.6053,1.6053,1.6053,10200000.0
2008-02-18 06:29:00,1.6053,1.60535,1.6053,1.6053,83200000.0
2008-02-18 06:30:00,1.6053,1.60535,1.6053,1.6053,105500000.0
2008-02-18 06:31:00,1.60525,1.6053,1.6052,1.6053,144200000.0
2008-02-18 06:32:00,1.6053,1.6054,1.6052,1.6053,71800000.0
2008-02-18 06:33:00,1.6053,1.60545,1.60525,1.6053,231700000.0
2008-02-18 06:34:00,1.6053,1.6055,1.6053,1.6054,104600000.0
2008-02-18 06:35:00,1.6054,1.6054,1.60535,1.6054,53300000.0
2008-02-18 06:36:00,1.6054,1.6054,1.6053,1.6053,25800000.0
2008-02-18 06:37:00,1.6053,1.6056,1.6053,1.6055,87800000.0
2008-02-18 06:38:00,1.6055,1.6055,1.6055,1.6055,31200000.0
2008-02-18 06:39:00,1.6055,1.6055,1.6055,1.6055,15600000.0
2008-02-18 06:40:00,1.6055,1.6056,1.6055,1.6056,15400000.0
2008-02-18 06:41:00,1.6056,1.6056,1.6055,1.6056,175100000.0
2008-02-18 06:42:00,1.6056,1.60615,1.6056,1.60585,74200000.0
2008-02-18 06:43:00,1.60585,1.60585,1.60575,1.6058,8400000.0
2008-02-18 06:44:00,1.6058,1.6059,1.60575,1.6058,63500000.0
2008-02-18 06:45:00,1.6058,1.606,1.60565,1.60575,305700000.0
2008-02-18 06:46:00,1.60575,1.6058,1.6056,1.6056,253400000.0
2008-02-18 06:47:00,1.6056,1.60575,1.6056,1.6056,215400000.0
2008-02-18 06:48:00,1.6056,1.60565,1.6056,1.60565,43900000.0
2008-02-18 06:49:00,1.60565,1.60575,1.6056,1.60575,108800000.0
2008-02-18 06:50:00,1.60575,1.60575,1.6056,1.60575,266099999.0
2008-02-18 06:51:00,1.60575,1.6058,1.60565,1.60575,380499995.0
2008-02-18 06:52:00,1.6058,1.60585,1.60565,1.60565,118400000.0
2008-02-18 06:53:00,1.60565,1.60585,1.60565,1.60565,208199999.0
2008-02-18 06:54:00,1.6057,1.60575,1.60565,1.60565,26100000.0
2008-02-18 06:55:00,1.60565,1.60575,1.60565,1.60575,113200000.0
2008-02-18 06:56:00,1.60575,1.606,1.60575,1.60585,188000000.0
2008-02-18 06:57:00,1.60585,1.6059,1.60585,1.6059,73400000.0
2008-02-18 06:58:00,1.6059,1.6059,1.60585,1.60585,99600000.0
2008-02-18 06:59:00,1.60585,1.60585,1.60585,1.60585,3600000.0
2008-02-18 07:00:00,1.60585,1.60585,1.60575,1.60585,19100000.0
2008-02-18 07:01:00,1.60585,1.60585,1.60575,1.60575,9600000.0
2008-02-18 07:02:00,1.60575,1.60575,1.60565,1.60565,19400000.0
2008-02-18 07:03:00,1.60565,1.60575,1.60565,1.60575,150599999.0
2008-02-18 07:04:00,1.60575,1.60575,1.60565,1.60565,188500000.0
2008-02-18 07:05:00,1.60565,1.60575,1.60565,1.60575,15200000.0
2008-02-18 07:06:00,1.60575,1.60575,1.60565,1.60565,39100000.0
2008-02-18 07:07:00,1.60565,1.60575,1.60565,1.60575,112000000.0
2008-02-18 07:08:00,1.60575,1.6059,1.60565,1.6057,643900000.0
2008-02-18 07:09:00,1.6057,1.6058,1.60565,1.60575,45200000.0
2008-02-18 07:10:00,1.60575,1.606,1.60575,1.6059,145700000.0
2008-02-18 07:11:00,1.6059,1.606,1.6057,1.6058,150800000.0
2008-02-18 07:12:00,1.6058,1.6058,1.6057,1.60575,126600000.0
2008-02-18 07:13:00,1.60575,1.60575,1.60565,1.60565,257999999.0
2008-02-18 07:14:00,1.60565,1.6058,1.60565,1.6057,211100000.0
2008-02-18 07:15:00,1.6057,1.6058,1.6057,1.6058,31700000.0
2008-02-18 07:16:00,1.6058,1.6059,1.6057,1.6058,137800000.0
2008-02-18 07:17:00,1.6058,1.60605,1.6058,1.60605,157000000.0
2008-02-18 07:18:00,1.60605,1.60605,1.60595,1.60595,214100000.0
2008-02-18 07:19:00,1.60595,1.60595,1.60575,1.6058,389700000.0
2008-02-18 07:20:00,1.6058,1.60605,1.6058,1.606,91200000.0
2008-02-18 07:21:00,1.606,1.6061,1.6059,1.60605,141200000.0
2008-02-18 07:22:00,1.60605,1.6061,1.60605,1.6061,22900000.0
2008-02-18 07:23:00,1.60605,1.60605,1.60595,1.60595,23900000.0
2008-02-18 07:24:00,1.60595,1.6061,1.60595,1.606,29700000.0
2008-02-18 07:25:00,1.606,1.60605,1.606,1.60605,11200000.0
2008-02-18 07:26:00,1.60605,1.60605,1.60585,1.60585,33000000.0
2008-02-18 07:27:00,1.60585,1.60605,1.60585,1.606,31100000.0
2008-02-18 07:28:00,1.606,1.60605,1.606,1.606,53900000.0
2008-02-18 07:29:00,1.606,1.6061,1.6059,1.606,505000000.0
2008-02-18 07:30:00,1.606,1.6061,1.606,1.606,374400000.0
2008-02-18 07:31:00,1.606,1.60605,1.606,1.606,318800000.0
2008-02-18 07:32:00,1.606,1.60605,1.606,1.606,38000000.0
2008-02-18 07:33:00,1.606,1.606,1.60595,1.606,14700000.0
2008-02-18 07:34:00,1.606,1.606,1.606,1.606,8000000.0
2008-02-18 07:35:00,1.606,1.606,1.6059,1.6059,12500000.0
2008-02-18 07:36:00,1.6059,1.60595,1.6059,1.6059,116300000.0
2008-02-18 07:37:00,1.6059,1.606,1.6059,1.606,15900000.0
2008-02-18 07:38:00,1.606,1.606,1.6057,1.6057,228200000.0
2008-02-18 07:39:00,1.6057,1.6058,1.6057,1.6058,122299999.0
2008-02-18 07:40:00,1.6058,1.60595,1.6058,1.60595,12100000.0
2008-02-18 07:41:00,1.60595,1.60595,1.60595,1.60595,8000000.0
2008-02-18 07:42:00,1.60595,1.606,1.6058,1.606,90400000.0
2008-02-18 07:43:00,1.606,1.606,1.6059,1.606,44100000.0
2008-02-18 07:44:00,1.606,1.606,1.6059,1.6059,46200000.0
2008-02-18 07:45:00,1.6059,1.6059,1.6059,1.6059,34400000.0
2008-02-18 07:46:00,1.6059,1.606,1.6059,1.606,74800000.0
2008-02-18 07:47:00,1.606,1.606,1.606,1.606,141700000.0
2008-02-18 07:48:00,1.606,1.606,1.6059,1.6059,36500000.0
2008-02-18 07:49:00,1.6059,1.606,1.6059,1.6059,398000000.0
2008-02-18 07:50:00,1.6059,1.606,1.6059,1.606,518800000.0
2008-02-18 07:51:00,1.606,1.606,1.6059,1.6059,247400000.0
2008-02-18 07:52:00,1.6059,1.60605,1.6059,1.60605,15400000.0
2008-02-18 07:53:00,1.60605,1.6062,1.606,1.6061,53200000.0
2008-02-18 07:54:00,1.6061,1.6061,1.60595,1.6061,41400000.0
2008-02-18 07:55:00,1.6061,1.6061,1.606,1.606,23400000.0
2008-02-18 07:56:00,1.606,1.606,1.606,1.606,22400000.0
2008-02-18 07:57:00,1.606,1.60615,1.606,1.60605,20000000.0
2008-02-18 07:58:00,1.60605,1.60625,1.606,1.60615,42800000.0
2008-02-18 07:59:00,1.60615,1.6067,1.60615,1.6067,67600000.0
2008-02-18 08:00:00,1.6067,1.6067,1.60605,1.6062,531899977.0
2008-02-18 08:01:00,1.60615,1.60635,1.60605,1.6062,198299998.0
2008-02-18 08:02:00,1.6062,1.6063,1.6062,1.6063,25600000.0
2008-02-18 08:03:00,1.6063,1.60635,1.6061,1.60615,444500000.0
2008-02-18 08:04:00,1.60615,1.60625,1.60615,1.60615,183300000.0
2008-02-18 08:05:00,1.60615,1.6063,1.60615,1.6063,185400000.0
2008-02-18 08:06:00,1.6063,1.6064,1.60625,1.6063,81800000.0
2008-02-18 08:07:00,1.6063,1.60635,1.6062,1.6062,29300000.0
2008-02-18 08:08:00,1.6062,1.60645,1.6062,1.60625,212200000.0
2008-02-18 08:09:00,1.60625,1.60625,1.60615,1.60625,76300000.0
2008-02-18 08:10:00,1.60625,1.60635,1.60625,1.60635,170000000.0
2008-02-18 08:11:00,1.60635,1.60635,1.60625,1.60635,312200000.0
2008-02-18 08:12:00,1.60635,1.60635,1.60635,1.60635,56200000.0
2008-02-18 08:13:00,1.60635,1.60645,1.6063,1.6064,391300000.0
2008-02-18 08:14:00,1.6064,1.6067,1.6063,1.6067,109700000.0
2008-02-18 08:15:00,1.6067,1.60675,1.60665,1.6067,139300000.0
2008-02-18 08:16:00,1.6067,1.6068,1.6067,1.6068,440200000.0
2008-02-18 08:17:00,1.6068,1.6068,1.6068,1.6068,186400000.0
2008-02-18 08:18:00,1.6068,1.60685,1.6067,1.6068,250000000.0
2008-02-18 08:19:00,1.6068,1.6069,1.6067,1.6068,318300000.0
2008-02-18 08:20:00,1.6068,1.6069,1.60675,1.60675,104100000.0
2008-02-18 08:21:00,1.60675,1.6068,1.6067,1.6068,34900000.0
2008-02-18 08:22:00,1.6068,1.60685,1.60675,1.60685,164300000.0
2008-02-18 08:23:00,1.60685,1.6069,1.60675,1.60685,115600000.0
2008-02-18 08:24:00,1.60685,1.60685,1.60675,1.60675,13500000.0
2008-02-18 08:25:00,1.60675,1.6068,1.60675,1.6068,72900000.0
2008-02-18 08:26:00,1.6068,1.60685,1.6068,1.60685,21800000.0
2008-02-18 08:27:00,1.60685,1.6069,1.60685,1.6069,8400000.0
2008-02-18 08:28:00,1.6069,1.6069,1.60685,1.60685,39200000.0
2008-02-18 08:29:00,1.60685,1.60695,1.60685,1.60695,55500000.0
2008-02-18 08:30:00,1.60695,1.607,1.60695,1.607,38300000.0
2008-02-18 08:31:00,1.607,1.607,1.60695,1.60695,33200000.0
2008-02-18 08:32:00,1.60695,1.60695,1.60695,1.60695,20800000.0
2008-02-18 08:33:00,1.60695,1.60695,1.6068,1.6068,84700000.0
2008-02-18 08:34:00,1.6068,1.6068,1.6068,1.6068,5200000.0
2008-02-18 08:35:00,1.6068,1.60685,1.6068,1.6068,8800000.0
2008-02-18 08:36:00,1.6068,1.6069,1.6068,1.6069,53900000.0
2008-02-18 08:37:00,1.6069,1.60735,1.6069,1.60725,312500000.0
2008-02-18 08:38:00,1.60725,1.60725,1.6068,1.60695,47400000.0
2008-02-18 08:39:00,1.60695,1.60695,1.60665,1.6067,131400000.0
2008-02-18 08:40:00,1.6067,1.6068,1.6067,1.6068,113100000.0
2008-02-18 08:41:00,1.6068,1.6068,1.6067,1.6067,17600000.0
2008-02-18 08:42:00,1.6067,1.6067,1.6067,1.6067,19200000.0
2008-02-18 08:43:00,1.6067,1.6067,1.60645,1.60665,159500000.0
2008-02-18 08:44:00,1.60665,1.60675,1.6066,1.6066,82300000.0
2008-02-18 08:45:00,1.60655,1.6066,1.60655,1.6066,7600000.0
2008-02-18 08:46:00,1.6066,1.6068,1.6066,1.6068,87900000.0
2008-02-18 08:47:00,1.60675,1.6068,1.60675,1.6068,20400000.0
2008-02-18 08:48:00,1.6068,1.6068,1.60675,1.60675,12800000.0
2008-02-18 08:49:00,1.60675,1.6068,1.6067,1.6067,22400000.0
2008-02-18 08:50:00,1.6067,1.60685,1.6067,1.6067,20200000.0
2008-02-18 08:51:00,1.6067,1.60675,1.6066,1.60665,38000000.0
2008-02-18 08:52:00,1.60665,1.6067,1.6066,1.60665,83600000.0
2008-02-18 08:53:00,1.60665,1.60685,1.60665,1.6067,61400000.0
2008-02-18 08:54:00,1.6067,1.6067,1.6065,1.6067,27100000.0
2008-02-18 08:55:00,1.6067,1.60685,1.6067,1.6067,25300000.0
2008-02-18 08:56:00,1.6067,1.6067,1.6067,1.6067,18000000.0
2008-02-18 08:57:00,1.6067,1.6067,1.6066,1.6066,64200000.0
2008-02-18 08:58:00,1.6066,1.6066,1.6066,1.6066,17600000.0
2008-02-18 08:59:00,1.6066,1.6067,1.6065,1.6067,35800000.0
2008-02-18 09:00:00,1.6067,1.6068,1.6066,1.60675,107600000.0
2008-02-18 09:01:00,1.60675,1.60675,1.60655,1.60665,44800000.0
2008-02-18 09:02:00,1.60665,1.60675,1.6066,1.6066,52600000.0
2008-02-18 09:03:00,1.6066,1.6067,1.6066,1.6066,34800000.0
2008-02-18 09:04:00,1.6066,1.6067,1.6066,1.6066,29700000.0
2008-02-18 09:05:00,1.6066,1.6066,1.6065,1.6066,54700000.0
2008-02-18 09:06:00,1.6066,1.6067,1.6066,1.6066,87900000.0
2008-02-18 09:07:00,1.6067,1.6068,1.6066,1.60665,290600000.0
2008-02-18 09:08:00,1.60665,1.60665,1.6066,1.6066,48200000.0
2008-02-18 09:09:00,1.6066,1.6067,1.6066,1.60665,144000000.0
2008-02-18 09:10:00,1.60665,1.6067,1.60665,1.60665,37000000.0
2008-02-18 09:11:00,1.60665,1.60675,1.6066,1.6067,31400000.0
2008-02-18 09:12:00,1.6067,1.60685,1.6067,1.60685,25800000.0
2008-02-18 09:13:00,1.60685,1.60685,1.60685,1.60685,15200000.0
2008-02-18 09:14:00,1.60685,1.60685,1.6067,1.6067,27500000.0
2008-02-18 09:15:00,1.6067,1.6068,1.6066,1.6067,48500000.0
2008-02-18 09:16:00,1.6067,1.60675,1.6067,1.60675,44000000.0
2008-02-18 09:17:00,1.60675,1.6068,1.6067,1.6067,43700000.0
2008-02-18 09:18:00,1.6067,1.60675,1.6067,1.60675,92600000.0
2008-02-18 09:19:00,1.60675,1.6068,1.60675,1.60675,140400000.0
2008-02-18 09:20:00,1.6068,1.60685,1.6067,1.6067,138300000.0
2008-02-18 09:21:00,1.6067,1.60675,1.6067,1.6067,19800000.0
2008-02-18 09:22:00,1.6067,1.60675,1.60665,1.60675,116200000.0
2008-02-18 09:23:00,1.60675,1.60675,1.6067,1.60675,110100000.0
2008-02-18 09:24:00,1.60675,1.60675,1.60665,1.60675,36400000.0
2008-02-18 09:25:00,1.60675,1.60675,1.6066,1.60665,68900000.0
2008-02-18 09:26:00,1.60665,1.60665,1.6066,1.60665,26200000.0
2008-02-18 09:27:00,1.60665,1.6067,1.6065,1.60655,54400000.0
2008-02-18 09:28:00,1.60655,1.60655,1.6065,1.60655,54000000.0
2008-02-18 09:29:00,1.60655,1.6067,1.60655,1.60665,65600000.0
2008-02-18 09:30:00,1.60665,1.60665,1.6065,1.60665,46300000.0
2008-02-18 09:31:00,1.60665,1.60665,1.6066,1.6066,38200000.0
2008-02-18 09:32:00,1.6066,1.6068,1.60655,1.6068,113300000.0
2008-02-18 09:33:00,1.6068,1.6068,1.60665,1.6067,87600000.0
2008-02-18 09:34:00,1.6067,1.60675,1.60665,1.6067,74900000.0
2008-02-18 09:35:00,1.6067,1.6067,1.60655,1.60655,105200000.0
2008-02-18 09:36:00,1.60655,1.6066,1.6065,1.60655,56600000.0
2008-02-18 09:37:00,1.60655,1.60655,1.60635,1.6065,282959360.0
2008-02-18 09:38:00,1.6065,1.6066,1.6064,1.60655,312000000.0
2008-02-18 09:39:00,1.60655,1.6066,1.60635,1.6065,122200000.0
2008-02-18 09:40:00,1.6065,1.60665,1.6065,1.60665,187700000.0
2008-02-18 09:41:00,1.60665,1.60665,1.60655,1.6066,53200000.0
2008-02-18 09:42:00,1.6066,1.60665,1.60635,1.6066,285700000.0
2008-02-18 09:43:00,1.6066,1.6067,1.6066,1.60665,86900000.0
2008-02-18 09:44:00,1.60665,1.60725,1.6066,1.6071,259900000.0
2008-02-18 09:45:00,1.6071,1.6071,1.60685,1.6069,72600000.0
2008-02-18 09:46:00,1.6069,1.6073,1.6069,1.60725,166200000.0
2008-02-18 09:47:00,1.60725,1.6074,1.6072,1.6074,55700000.0
2008-02-18 09:48:00,1.60735,1.6076,1.6073,1.6074,86200000.0
2008-02-18 09:49:00,1.6074,1.6075,1.60715,1.60715,64600000.0
2008-02-18 09:50:00,1.60715,1.6072,1.60705,1.6071,46700000.0
2008-02-18 09:51:00,1.6071,1.6073,1.6071,1.6072,51400000.0
2008-02-18 09:52:00,1.6072,1.6072,1.60695,1.60705,64100000.0
2008-02-18 09:53:00,1.60705,1.60725,1.60705,1.60715,46200000.0
2008-02-18 09:54:00,1.60715,1.6072,1.6071,1.60715,85700000.0
2008-02-18 09:55:00,1.60715,1.60715,1.6071,1.60715,56000000.0
2008-02-18 09:56:00,1.60715,1.60725,1.60705,1.6071,111900000.0
2008-02-18 09:57:00,1.6071,1.6072,1.607,1.60705,75000000.0
2008-02-18 09:58:00,1.60705,1.60725,1.60705,1.6072,89300000.0
2008-02-18 09:59:00,1.6072,1.6075,1.60715,1.60725,103800000.0
2008-02-18 10:00:00,1.60725,1.60795,1.6072,1.60785,78600000.0
2008-02-18 10:01:00,1.60785,1.6079,1.60745,1.60755,114400001.0
2008-02-18 10:02:00,1.60755,1.6076,1.6073,1.60735,94200000.0
2008-02-18 10:03:00,1.60735,1.6075,1.60725,1.6074,103300000.0
2008-02-18 10:04:00,1.6074,1.6075,1.6074,1.60745,54000000.0
2008-02-18 10:05:00,1.60745,1.6075,1.60735,1.6075,59400000.0
2008-02-18 10:06:00,1.6075,1.6076,1.60745,1.60755,58600000.0
2008-02-18 10:07:00,1.60755,1.60755,1.6074,1.6075,40200000.0
2008-02-18 10:08:00,1.6075,1.6075,1.6073,1.6073,43300000.0
2008-02-18 10:09:00,1.6073,1.6073,1.6073,1.6073,37800000.0
2008-02-18 10:10:00,1.6073,1.6075,1.6073,1.60745,26600000.0
2008-02-18 10:11:00,1.60745,1.60755,1.6074,1.60755,62300000.0
2008-02-18 10:12:00,1.60755,1.60765,1.6074,1.60745,72900000.0
2008-02-18 10:13:00,1.60745,1.60755,1.6074,1.6074,45400000.0
2008-02-18 10:14:00,1.6074,1.60745,1.6073,1.60745,26800000.0
2008-02-18 10:15:00,1.60745,1.60745,1.6073,1.60735,43800000.0
2008-02-18 10:16:00,1.60735,1.60745,1.60735,1.60735,62200000.0
2008-02-18 10:17:00,1.60735,1.6074,1.6073,1.60735,37300000.0
2008-02-18 10:18:00,1.60735,1.6074,1.6071,1.6072,75000000.0
2008-02-18 10:19:00,1.6072,1.6074,1.6072,1.6072,126500000.0
2008-02-18 10:20:00,1.6072,1.6072,1.60695,1.60695,71600000.0
2008-02-18 10:21:00,1.60695,1.607,1.6069,1.6069,396800000.0
2008-02-18 10:22:00,1.6069,1.6071,1.60685,1.6071,151400000.0
2008-02-18 10:23:00,1.6071,1.6072,1.6071,1.6072,30800000.0
2008-02-18 10:24:00,1.60715,1.6072,1.60685,1.6069,97300000.0
2008-02-18 10:25:00,1.6069,1.607,1.60655,1.60665,109900000.0
2008-02-18 10:26:00,1.60665,1.6068,1.60655,1.6068,63000000.0
2008-02-18 10:27:00,1.6068,1.6068,1.6066,1.60675,60300000.0
2008-02-18 10:28:00,1.60675,1.60675,1.6064,1.6064,74200000.0
2008-02-18 10:29:00,1.60645,1.6065,1.6061,1.6061,75200000.0
2008-02-18 10:30:00,1.6061,1.6062,1.60605,1.60615,75200000.0
2008-02-18 10:31:00,1.60615,1.60645,1.60615,1.60635,63800000.0
2008-02-18 10:32:00,1.60635,1.60645,1.6062,1.60645,100700000.0
2008-02-18 10:33:00,1.60645,1.6065,1.60625,1.60625,100400000.0
2008-02-18 10:34:00,1.60625,1.60635,1.60625,1.60635,39300000.0
2008-02-18 10:35:00,1.60635,1.6064,1.6063,1.6064,40600000.0
2008-02-18 10:36:00,1.6064,1.60655,1.60625,1.6063,114000000.0
2008-02-18 10:37:00,1.6063,1.60665,1.6062,1.60625,115800000.0
2008-02-18 10:38:00,1.60625,1.6063,1.60605,1.6061,130600000.0
2008-02-18 10:39:00,1.6061,1.60635,1.6061,1.60625,91500000.0
2008-02-18 10:40:00,1.60625,1.6063,1.60625,1.60625,32600000.0
2008-02-18 10:41:00,1.60625,1.60645,1.60625,1.60635,75600000.0
2008-02-18 10:42:00,1.60635,1.6064,1.6062,1.6062,77500000.0
2008-02-18 10:43:00,1.6062,1.6062,1.60595,1.60605,73500000.0
2008-02-18 10:44:00,1.60605,1.6064,1.60605,1.60625,116900000.0
2008-02-18 10:45:00,1.60625,1.60645,1.60625,1.6063,153200000.0
2008-02-18 10:46:00,1.6063,1.6072,1.6063,1.60675,171100000.0
2008-02-18 10:47:00,1.60675,1.6068,1.6065,1.60665,229000000.0
2008-02-18 10:48:00,1.60665,1.60705,1.60665,1.6067,168100000.0
2008-02-18 10:49:00,1.6067,1.607,1.6067,1.607,245200000.0
2008-02-18 10:50:00,1.607,1.607,1.6065,1.60665,187200000.0
2008-02-18 10:51:00,1.60665,1.607,1.60665,1.6067,143800000.0
2008-02-18 10:52:00,1.6067,1.6068,1.60645,1.60655,105700000.0
2008-02-18 10:53:00,1.60655,1.60655,1.60605,1.60605,57600000.0
2008-02-18 10:54:00,1.60605,1.60635,1.6059,1.6063,211500000.0
2008-02-18 10:55:00,1.60625,1.6068,1.60625,1.60675,206600000.0
2008-02-18 10:56:00,1.60675,1.6071,1.6067,1.60685,128300000.0
2008-02-18 10:57:00,1.60685,1.607,1.6067,1.60675,55500000.0
2008-02-18 10:58:00,1.60675,1.6068,1.6064,1.6064,68300000.0
2008-02-18 10:59:00,1.6064,1.60645,1.6062,1.6062,77600000.0
2008-02-18 11:00:00,1.6062,1.60675,1.6062,1.60665,106000000.0
2008-02-18 11:01:00,1.60665,1.60685,1.60665,1.60685,73400000.0
2008-02-18 11:02:00,1.60685,1.6071,1.6068,1.60695,391700000.0
2008-02-18 11:03:00,1.60695,1.60705,1.6069,1.607,223900000.0
2008-02-18 11:04:00,1.607,1.607,1.60695,1.60695,52600000.0
2008-02-18 11:05:00,1.60695,1.607,1.60675,1.6068,189100000.0
2008-02-18 11:06:00,1.6068,1.607,1.60675,1.6069,99800000.0
2008-02-18 11:07:00,1.6069,1.6071,1.6068,1.60705,189900000.0
2008-02-18 11:08:00,1.60705,1.6074,1.60705,1.60735,510200000.0
2008-02-18 11:09:00,1.60735,1.6074,1.60725,1.6074,62800000.0
2008-02-18 11:10:00,1.6074,1.6076,1.6073,1.6073,108200000.0
2008-02-18 11:11:00,1.6073,1.60735,1.6073,1.60735,44400000.0
2008-02-18 11:12:00,1.60735,1.60745,1.6073,1.60735,96700000.0
2008-02-18 11:13:00,1.60735,1.6081,1.60735,1.608,181400000.0
2008-02-18 11:14:00,1.608,1.60815,1.6079,1.608,77900000.0
2008-02-18 11:15:00,1.608,1.60805,1.60785,1.608,63000000.0
2008-02-18 11:16:00,1.608,1.6083,1.6079,1.60825,46800000.0
2008-02-18 11:17:00,1.60825,1.60875,1.60825,1.6086,117500000.0
2008-02-18 11:18:00,1.6086,1.6087,1.6084,1.6085,133100000.0
2008-02-18 11:19:00,1.6085,1.6086,1.60845,1.6085,66500000.0
2008-02-18 11:20:00,1.6085,1.6086,1.60835,1.6086,184100000.0
2008-02-18 11:21:00,1.6086,1.6087,1.6085,1.60865,227100000.0
2008-02-18 11:22:00,1.60865,1.6093,1.60865,1.60925,260000000.0
2008-02-18 11:23:00,1.6093,1.6098,1.60925,1.6097,189300000.0
2008-02-18 11:24:00,1.60965,1.60985,1.6095,1.6096,238100000.0
2008-02-18 11:25:00,1.6096,1.6096,1.6093,1.6095,266500000.0
2008-02-18 11:26:00,1.6095,1.61,1.60945,1.60975,525200000.0
2008-02-18 11:27:00,1.60975,1.6105,1.60965,1.6103,422400000.0
2008-02-18 11:28:00,1.6103,1.6107,1.61005,1.61045,221200000.0
2008-02-18 11:29:00,1.61045,1.61055,1.6103,1.61035,497100000.0
2008-02-18 11:30:00,1.61035,1.61075,1.61035,1.6106,225800000.0
2008-02-18 11:31:00,1.6106,1.61085,1.61045,1.6106,342400000.0
2008-02-18 11:32:00,1.6106,1.6107,1.61055,1.61065,228800000.0
2008-02-18 11:33:00,1.61065,1.6109,1.61065,1.61085,106000000.0
2008-02-18 11:34:00,1.61075,1.6109,1.6107,1.61075,334700000.0
2008-02-18 11:35:00,1.61075,1.611,1.61075,1.6108,408800000.0
2008-02-18 11:36:00,1.6108,1.611,1.6107,1.61075,220100000.0
2008-02-18 11:37:00,1.61075,1.6108,1.61065,1.6107,106600000.0
2008-02-18 11:38:00,1.6107,1.6108,1.61055,1.6108,281300000.0
2008-02-18 11:39:00,1.6108,1.6108,1.61065,1.6107,74200000.0
2008-02-18 11:40:00,1.6107,1.6108,1.6106,1.61075,146800000.0
2008-02-18 11:41:00,1.61075,1.6109,1.6107,1.6107,101100000.0
2008-02-18 11:42:00,1.6107,1.6109,1.6106,1.61075,167100000.0
2008-02-18 11:43:00,1.61075,1.61105,1.6107,1.611,304700000.0
2008-02-18 11:44:00,1.611,1.611,1.6106,1.6107,133200000.0
2008-02-18 11:45:00,1.6107,1.611,1.6107,1.61095,83200000.0
2008-02-18 11:46:00,1.61095,1.6114,1.61085,1.6113,144100000.0
2008-02-18 11:47:00,1.6113,1.61145,1.6109,1.61095,169400000.0
2008-02-18 11:48:00,1.61095,1.6111,1.6107,1.61085,405400000.0
2008-02-18 11:49:00,1.61085,1.6111,1.61085,1.6109,89000000.0
2008-02-18 11:50:00,1.6109,1.61095,1.61085,1.6109,395200000.0
2008-02-18 11:51:00,1.6109,1.61095,1.61075,1.6108,189300000.0
2008-02-18 11:52:00,1.6108,1.6109,1.6107,1.6108,133300000.0
2008-02-18 11:53:00,1.6108,1.61125,1.6108,1.61125,199000000.0
2008-02-18 11:54:00,1.61125,1.6114,1.6111,1.6114,281300000.0
2008-02-18 11:55:00,1.6114,1.6114,1.6113,1.61135,265200000.0
2008-02-18 11:56:00,1.6113,1.6113,1.61105,1.61105,199600000.0
2008-02-18 11:57:00,1.61105,1.6111,1.61105,1.61105,140000000.0
2008-02-18 11:58:00,1.61105,1.6111,1.611,1.6111,232600000.0
2008-02-18 11:59:00,1.6111,1.6114,1.6111,1.6114,170200000.0
2008-02-18 12:00:00,1.6114,1.61165,1.6113,1.61155,308800000.0
2008-02-18 12:01:00,1.61155,1.61155,1.61135,1.61145,219100000.0
2008-02-18 12:02:00,1.61145,1.61155,1.61135,1.6115,239900000.0
2008-02-18 12:03:00,1.6115,1.61155,1.6113,1.61155,321700000.0
2008-02-18 12:04:00,1.61155,1.6116,1.6113,1.61135,194700000.0
2008-02-18 12:05:00,1.61135,1.61145,1.61135,1.6114,116100000.0
2008-02-18 12:06:00,1.6114,1.6114,1.61125,1.61135,230100000.0
2008-02-18 12:07:00,1.61135,1.61145,1.61135,1.6114,60700000.0
2008-02-18 12:08:00,1.6114,1.6114,1.61125,1.61125,42300000.0
2008-02-18 12:09:00,1.61125,1.6113,1.61125,1.6113,60400000.0
2008-02-18 12:10:00,1.6113,1.6113,1.6111,1.6112,217900000.0
2008-02-18 12:11:00,1.6112,1.6112,1.611,1.6111,110900000.0
2008-02-18 12:12:00,1.61105,1.6112,1.61105,1.6112,51500000.0
2008-02-18 12:13:00,1.6112,1.6112,1.6111,1.6112,62500000.0
2008-02-18 12:14:00,1.61115,1.6112,1.6111,1.6112,72700000.0
2008-02-18 12:15:00,1.6112,1.61125,1.61115,1.6112,68200000.0
2008-02-18 12:16:00,1.6112,1.6112,1.6111,1.61115,32900000.0
2008-02-18 12:17:00,1.61115,1.6113,1.61115,1.61125,28200000.0
2008-02-18 12:18:00,1.61125,1.6115,1.6112,1.6114,145900000.0
2008-02-18 12:19:00,1.6114,1.6114,1.61135,1.61135,47400000.0
2008-02-18 12:20:00,1.61135,1.6116,1.61135,1.61155,258500000.0
2008-02-18 12:21:00,1.61155,1.6117,1.61155,1.61165,122400000.0
2008-02-18 12:22:00,1.61165,1.61185,1.6115,1.61165,251900000.0
2008-02-18 12:23:00,1.61165,1.6117,1.6116,1.6117,54900000.0
2008-02-18 12:24:00,1.6117,1.6117,1.6116,1.61165,60600000.0
2008-02-18 12:25:00,1.61165,1.6117,1.61165,1.6117,7700000.0
2008-02-18 12:26:00,1.6117,1.6117,1.6115,1.6116,71100000.0
2008-02-18 12:27:00,1.6116,1.61165,1.61155,1.61165,97200000.0
2008-02-18 12:28:00,1.61165,1.61165,1.6116,1.6116,165200000.0
2008-02-18 12:29:00,1.6116,1.6116,1.61145,1.6115,235600000.0
2008-02-18 12:30:00,1.6115,1.6118,1.6115,1.61175,171000000.0
2008-02-18 12:31:00,1.61175,1.61185,1.6116,1.6117,194000000.0
2008-02-18 12:32:00,1.6117,1.6118,1.61165,1.6117,124600000.0
2008-02-18 12:33:00,1.61175,1.61175,1.61165,1.6117,68900000.0
2008-02-18 12:34:00,1.6117,1.6118,1.6116,1.6116,68500000.0
2008-02-18 12:35:00,1.6116,1.6117,1.61155,1.6116,49000000.0
2008-02-18 12:36:00,1.6116,1.6116,1.6116,1.6116,15000000.0
2008-02-18 12:37:00,1.6116,1.61165,1.61155,1.6116,108600000.0
2008-02-18 12:38:00,1.6116,1.6117,1.61155,1.61155,175500000.0
2008-02-18 12:39:00,1.61155,1.6116,1.6115,1.6116,38900000.0
2008-02-18 12:40:00,1.6116,1.6116,1.6116,1.6116,29900000.0
2008-02-18 12:41:00,1.6116,1.6116,1.6116,1.6116,11500000.0
2008-02-18 12:42:00,1.6116,1.6117,1.6116,1.6117,56900000.0
2008-02-18 12:43:00,1.61175,1.61195,1.61175,1.61185,55000000.0
2008-02-18 12:44:00,1.61185,1.61205,1.6118,1.6119,163300000.0
2008-02-18 12:45:00,1.6119,1.612,1.6119,1.6119,226200000.0
2008-02-18 12:46:00,1.6119,1.61235,1.6119,1.6123,205700000.0
2008-02-18 12:47:00,1.6123,1.6131,1.6121,1.61285,260300000.0
2008-02-18 12:48:00,1.61285,1.61295,1.6127,1.6128,247299999.0
2008-02-18 12:49:00,1.6128,1.613,1.6127,1.6127,133200000.0
2008-02-18 12:50:00,1.6127,1.61285,1.6127,1.6128,45700000.0
2008-02-18 12:51:00,1.6128,1.6128,1.6126,1.6128,74800000.0
2008-02-18 12:52:00,1.6128,1.6129,1.61265,1.6129,281400000.0
2008-02-18 12:53:00,1.6129,1.613,1.6128,1.61285,138700000.0
2008-02-18 12:54:00,1.6129,1.6129,1.6128,1.6129,44100000.0
2008-02-18 12:55:00,1.6129,1.61295,1.6128,1.61285,213500000.0
2008-02-18 12:56:00,1.61285,1.61285,1.61275,1.61275,92200000.0
2008-02-18 12:57:00,1.61275,1.613,1.61275,1.61295,90300000.0
2008-02-18 12:58:00,1.61295,1.61295,1.61295,1.61295,37800000.0
2008-02-18 12:59:00,1.61295,1.61295,1.6128,1.61285,182500000.0
2008-02-18 13:00:00,1.61285,1.61285,1.61255,1.6128,116600000.0
2008-02-18 13:01:00,1.6128,1.61325,1.6128,1.6132,150900000.0
2008-02-18 13:02:00,1.6132,1.61335,1.613,1.6133,241100000.0
2008-02-18 13:03:00,1.6133,1.61385,1.6133,1.6138,186500000.0
2008-02-18 13:04:00,1.6138,1.6138,1.6136,1.6136,102600000.0
2008-02-18 13:05:00,1.6136,1.61365,1.61345,1.61355,143900000.0
2008-02-18 13:06:00,1.61355,1.61355,1.6135,1.6135,12300000.0
2008-02-18 13:07:00,1.6135,1.6138,1.6135,1.6136,138300000.0
2008-02-18 13:08:00,1.6136,1.6138,1.6136,1.61365,83200000.0
2008-02-18 13:09:00,1.61365,1.61375,1.6135,1.6136,159100000.0
2008-02-18 13:10:00,1.6136,1.61375,1.6135,1.6136,113400000.0
2008-02-18 13:11:00,1.6136,1.6136,1.6134,1.6134,39100000.0
2008-02-18 13:12:00,1.6134,1.61355,1.6134,1.61355,41200000.0
2008-02-18 13:13:00,1.61355,1.61355,1.61345,1.6135,53300000.0
2008-02-18 13:14:00,1.6135,1.6135,1.61335,1.61335,21800000.0
2008-02-18 13:15:00,1.61335,1.61335,1.6129,1.61315,157000000.0
2008-02-18 13:16:00,1.61315,1.6133,1.613,1.61305,80700000.0
2008-02-18 13:17:00,1.61305,1.61315,1.613,1.61315,117900000.0
2008-02-18 13:18:00,1.61315,1.61315,1.613,1.613,32300000.0
2008-02-18 13:19:00,1.613,1.613,1.613,1.613,10600000.0
2008-02-18 13:20:00,1.613,1.613,1.613,1.613,5600000.0
2008-02-18 13:21:00,1.613,1.61305,1.613,1.613,26100000.0
2008-02-18 13:22:00,1.613,1.61315,1.613,1.6131,43400000.0
2008-02-18 13:23:00,1.6131,1.61325,1.61305,1.6132,100300000.0
2008-02-18 13:24:00,1.61325,1.61335,1.6132,1.6132,92500000.0
2008-02-18 13:25:00,1.6132,1.6133,1.61315,1.6132,201000000.0
2008-02-18 13:26:00,1.6132,1.6132,1.613,1.61315,49800000.0
2008-02-18 13:27:00,1.61315,1.6132,1.613,1.61315,50900000.0
2008-02-18 13:28:00,1.61315,1.61355,1.6131,1.61355,108700000.0
2008-02-18 13:29:00,1.6136,1.6139,1.61345,1.6138,80700000.0
2008-02-18 13:30:00,1.6138,1.6138,1.6136,1.61375,56400000.0
2008-02-18 13:31:00,1.61375,1.61375,1.61335,1.61365,70900000.0
2008-02-18 13:32:00,1.61365,1.61375,1.61345,1.61365,70100000.0
2008-02-18 13:33:00,1.6137,1.6137,1.6135,1.6135,28800000.0
2008-02-18 13:34:00,1.6135,1.61365,1.61345,1.61365,56600000.0
2008-02-18 13:35:00,1.61365,1.61365,1.6134,1.6135,68000000.0
2008-02-18 13:36:00,1.6135,1.61355,1.6134,1.6134,21800000.0
2008-02-18 13:37:00,1.6134,1.6135,1.6134,1.6135,48400000.0
2008-02-18 13:38:00,1.6135,1.61415,1.6135,1.6141,191200000.0
2008-02-18 13:39:00,1.61415,1.6143,1.6139,1.61395,442199991.0
2008-02-18 13:40:00,1.61395,1.6141,1.61395,1.614,96700000.0
2008-02-18 13:41:00,1.614,1.61415,1.614,1.6141,62800000.0
2008-02-18 13:42:00,1.6141,1.6142,1.6141,1.6142,45400000.0
2008-02-18 13:43:00,1.6142,1.6142,1.6139,1.614,122200000.0
2008-02-18 13:44:00,1.61405,1.6141,1.6139,1.614,68500000.0
2008-02-18 13:45:00,1.614,1.61405,1.6137,1.61375,111400000.0
2008-02-18 13:46:00,1.61375,1.6141,1.6137,1.6141,167900000.0
2008-02-18 13:47:00,1.6141,1.61435,1.6141,1.61435,31800000.0
2008-02-18 13:48:00,1.61425,1.6143,1.61405,1.61405,90400000.0
2008-02-18 13:49:00,1.61405,1.6141,1.61405,1.6141,58900000.0
2008-02-18 13:50:00,1.6141,1.6141,1.61405,1.61405,113000000.0
2008-02-18 13:51:00,1.61405,1.6143,1.61405,1.6141,200900000.0
2008-02-18 13:52:00,1.6141,1.61425,1.61405,1.6141,341500000.0
2008-02-18 13:53:00,1.6141,1.6143,1.61405,1.61425,123200000.0
2008-02-18 13:54:00,1.61425,1.6143,1.61415,1.61415,111800000.0
2008-02-18 13:55:00,1.61415,1.6142,1.61405,1.6141,51000000.0
2008-02-18 13:56:00,1.6141,1.61415,1.614,1.6141,29100000.0
2008-02-18 13:57:00,1.6141,1.61415,1.614,1.6141,74600000.0
2008-02-18 13:58:00,1.6141,1.6143,1.6141,1.61415,105100000.0
2008-02-18 13:59:00,1.61415,1.6145,1.61415,1.6144,93800000.0
2008-02-18 14:00:00,1.6143,1.6146,1.61425,1.6143,200500000.0
2008-02-18 14:01:00,1.6143,1.6143,1.61405,1.6141,162800000.0
2008-02-18 14:02:00,1.6141,1.6141,1.61385,1.6139,106000000.0
2008-02-18 14:03:00,1.61395,1.61405,1.61385,1.61405,96700000.0
2008-02-18 14:04:00,1.61405,1.61405,1.61385,1.61395,31300000.0
2008-02-18 14:05:00,1.61395,1.614,1.61385,1.6139,56400000.0
2008-02-18 14:06:00,1.6139,1.6139,1.61385,1.6139,32600000.0
2008-02-18 14:07:00,1.6139,1.61395,1.6139,1.6139,81300000.0
2008-02-18 14:08:00,1.6139,1.6139,1.61375,1.6138,73600000.0
2008-02-18 14:09:00,1.6138,1.61395,1.6138,1.6139,78000000.0
2008-02-18 14:10:00,1.6139,1.6139,1.61385,1.61385,20300000.0
2008-02-18 14:11:00,1.61385,1.61395,1.6138,1.61385,92200000.0
2008-02-18 14:12:00,1.61385,1.6139,1.6137,1.6139,314400000.0
2008-02-18 14:13:00,1.6139,1.6141,1.61385,1.6141,54500000.0
2008-02-18 14:14:00,1.6141,1.6144,1.6141,1.6143,108600000.0
2008-02-18 14:15:00,1.6143,1.6146,1.6142,1.6146,228000000.0
2008-02-18 14:16:00,1.6146,1.6147,1.61445,1.61455,314900000.0
2008-02-18 14:17:00,1.61455,1.6148,1.6143,1.6146,271600000.0
2008-02-18 14:18:00,1.6146,1.61465,1.6146,1.61465,41000000.0
2008-02-18 14:19:00,1.61465,1.61465,1.6142,1.6143,139200000.0
2008-02-18 14:20:00,1.6143,1.6143,1.6143,1.6143,12800000.0
2008-02-18 14:21:00,1.6143,1.6144,1.61425,1.61435,44200000.0
2008-02-18 14:22:00,1.61435,1.6144,1.6142,1.61435,57500000.0
2008-02-18 14:23:00,1.61435,1.61435,1.61425,1.6143,21400000.0
2008-02-18 14:24:00,1.6143,1.61435,1.6143,1.61435,7800000.0
2008-02-18 14:25:00,1.61435,1.61435,1.6142,1.61435,111700000.0
2008-02-18 14:26:00,1.61435,1.61435,1.6143,1.6143,3200000.0
2008-02-18 14:27:00,1.6143,1.6143,1.614,1.6141,106300000.0
2008-02-18 14:28:00,1.61405,1.61415,1.61405,1.61415,33200000.0
2008-02-18 14:29:00,1.61415,1.61415,1.614,1.61415,31500000.0
2008-02-18 14:30:00,1.61415,1.6145,1.61415,1.61445,26000000.0
2008-02-18 14:31:00,1.61445,1.6146,1.61445,1.6145,45800000.0
2008-02-18 14:32:00,1.6145,1.61495,1.61445,1.61485,277200000.0
2008-02-18 14:33:00,1.61485,1.61485,1.61455,1.61465,322000000.0
2008-02-18 14:34:00,1.61465,1.6148,1.6145,1.6146,280800000.0
2008-02-18 14:35:00,1.61455,1.61465,1.61435,1.6144,222800000.0
2008-02-18 14:36:00,1.6144,1.6144,1.61425,1.6143,27200000.0
2008-02-18 14:37:00,1.6143,1.61435,1.6143,1.61435,99000000.0
2008-02-18 14:38:00,1.61435,1.6145,1.6142,1.6144,202200000.0
2008-02-18 14:39:00,1.6144,1.6144,1.6142,1.61435,34900000.0
2008-02-18 14:40:00,1.61435,1.61435,1.61425,1.6143,39800000.0
2008-02-18 14:41:00,1.6143,1.61435,1.61415,1.61425,114200000.0
2008-02-18 14:42:00,1.61425,1.61425,1.61385,1.614,96700000.0
2008-02-18 14:43:00,1.614,1.6141,1.614,1.61405,90100000.0
2008-02-18 14:44:00,1.61405,1.61435,1.614,1.61425,252600000.0
2008-02-18 14:45:00,1.61425,1.6144,1.6139,1.614,296100000.0
2008-02-18 14:46:00,1.614,1.61405,1.61375,1.61385,141300000.0
2008-02-18 14:47:00,1.61385,1.6139,1.6135,1.6135,50100000.0
2008-02-18 14:48:00,1.6135,1.6136,1.61345,1.6135,69600000.0
2008-02-18 14:49:00,1.6135,1.6135,1.61325,1.6133,110800000.0
2008-02-18 14:50:00,1.6133,1.61335,1.6131,1.6132,142100000.0
2008-02-18 14:51:00,1.6132,1.6132,1.6131,1.61315,67100000.0
2008-02-18 14:52:00,1.61315,1.6132,1.613,1.61315,117100000.0
2008-02-18 14:53:00,1.61315,1.6132,1.6131,1.6132,39500000.0
2008-02-18 14:54:00,1.6132,1.61335,1.6132,1.6133,17600000.0
2008-02-18 14:55:00,1.6133,1.6133,1.6132,1.6133,140300000.0
2008-02-18 14:56:00,1.6133,1.61345,1.6133,1.61335,381300000.0
2008-02-18 14:57:00,1.61335,1.61385,1.61335,1.6134,263800000.0
2008-02-18 14:58:00,1.6134,1.61355,1.6133,1.61345,275000000.0
2008-02-18 14:59:00,1.61345,1.6136,1.6134,1.6134,71400000.0
2008-02-18 15:00:00,1.6134,1.6135,1.6133,1.6133,75900000.0
2008-02-18 15:01:00,1.6133,1.6133,1.6131,1.6132,81100000.0
2008-02-18 15:02:00,1.6132,1.6133,1.61315,1.61315,108400000.0
2008-02-18 15:03:00,1.61315,1.6132,1.6131,1.6131,21600000.0
2008-02-18 15:04:00,1.6131,1.6132,1.6131,1.6131,58700000.0
2008-02-18 15:05:00,1.6131,1.6132,1.61305,1.61315,55000000.0
2008-02-18 15:06:00,1.61315,1.61315,1.613,1.613,95500000.0
2008-02-18 15:07:00,1.613,1.6131,1.613,1.613,55400000.0
2008-02-18 15:08:00,1.61305,1.61305,1.61285,1.6129,142700000.0
2008-02-18 15:09:00,1.6129,1.61305,1.6129,1.61295,45200000.0
2008-02-18 15:10:00,1.61295,1.613,1.6128,1.6129,108000000.0
2008-02-18 15:11:00,1.6129,1.61325,1.61285,1.61285,122800000.0
2008-02-18 15:12:00,1.61285,1.61295,1.61275,1.61295,110800000.0
2008-02-18 15:13:00,1.61295,1.61295,1.61285,1.6129,83900000.0
2008-02-18 15:14:00,1.6129,1.61295,1.6129,1.61295,22100000.0
2008-02-18 15:15:00,1.61295,1.613,1.61295,1.613,71700000.0
2008-02-18 15:16:00,1.613,1.61305,1.61285,1.61285,69400000.0
2008-02-18 15:17:00,1.61285,1.6129,1.6127,1.6128,125000000.0
2008-02-18 15:18:00,1.6128,1.6128,1.6127,1.6128,49300000.0
2008-02-18 15:19:00,1.6128,1.61285,1.61275,1.6128,190000000.0
2008-02-18 15:20:00,1.6128,1.6129,1.6127,1.6127,208600000.0
2008-02-18 15:21:00,1.6127,1.6129,1.6127,1.6129,54900000.0
2008-02-18 15:22:00,1.6129,1.6129,1.6129,1.6129,12000000.0
2008-02-18 15:23:00,1.6129,1.6131,1.6129,1.61295,93800000.0
2008-02-18 15:24:00,1.61295,1.613,1.6129,1.613,51700000.0
2008-02-18 15:25:00,1.613,1.61335,1.613,1.61325,101500000.0
2008-02-18 15:26:00,1.61325,1.6134,1.6132,1.61335,249000000.0
2008-02-18 15:27:00,1.61335,1.6134,1.61325,1.6134,251800000.0
2008-02-18 15:28:00,1.6134,1.6135,1.61325,1.61335,355400000.0
2008-02-18 15:29:00,1.61335,1.61355,1.61335,1.6135,216500000.0
2008-02-18 15:30:00,1.6135,1.61355,1.6133,1.61345,428800000.0
2008-02-18 15:31:00,1.61345,1.61345,1.61345,1.61345,80900000.0
2008-02-18 15:32:00,1.61345,1.61355,1.6134,1.6135,129100000.0
2008-02-18 15:33:00,1.6135,1.6138,1.6135,1.6137,54200000.0
2008-02-18 15:34:00,1.6137,1.61405,1.6137,1.61395,201300000.0
2008-02-18 15:35:00,1.61395,1.61395,1.61355,1.61355,61000000.0
2008-02-18 15:36:00,1.61355,1.6136,1.6135,1.6136,58100000.0
2008-02-18 15:37:00,1.6136,1.6136,1.6136,1.6136,16900000.0
2008-02-18 15:38:00,1.6136,1.6136,1.61355,1.6136,34900000.0
2008-02-18 15:39:00,1.6136,1.61365,1.61355,1.6136,53700000.0
2008-02-18 15:40:00,1.6136,1.6137,1.6135,1.6137,157200000.0
2008-02-18 15:41:00,1.6137,1.6138,1.6137,1.6138,44400000.0
2008-02-18 15:42:00,1.6138,1.61385,1.6138,1.61385,30500000.0
2008-02-18 15:43:00,1.61385,1.61425,1.61385,1.61415,175200000.0
2008-02-18 15:44:00,1.61415,1.61425,1.6141,1.61425,79500000.0
2008-02-18 15:45:00,1.61425,1.6153,1.61425,1.61465,454399997.0
2008-02-18 15:46:00,1.61465,1.61465,1.6144,1.6145,158400000.0
2008-02-18 15:47:00,1.6145,1.6145,1.61435,1.61445,236900000.0
2008-02-18 15:48:00,1.61445,1.6145,1.61425,1.6143,59400000.0
2008-02-18 15:49:00,1.6143,1.6143,1.6141,1.6142,55200000.0
2008-02-18 15:50:00,1.6142,1.6142,1.61415,1.6142,19700000.0
2008-02-18 15:51:00,1.6142,1.6142,1.6141,1.6141,22900000.0
2008-02-18 15:52:00,1.6141,1.6141,1.614,1.61405,45300000.0
2008-02-18 15:53:00,1.61405,1.61405,1.6139,1.6139,61700000.0
2008-02-18 15:54:00,1.6139,1.6139,1.6136,1.6137,89400000.0
2008-02-18 15:55:00,1.6137,1.6137,1.61365,1.6137,40500000.0
2008-02-18 15:56:00,1.6137,1.6138,1.6135,1.6136,82500000.0
2008-02-18 15:57:00,1.61355,1.61365,1.61355,1.61365,146800000.0
2008-02-18 15:58:00,1.61365,1.6137,1.61355,1.61355,122200000.0
2008-02-18 15:59:00,1.61355,1.61355,1.61355,1.61355,13800000.0
2008-02-18 16:00:00,1.6136,1.6138,1.6135,1.61375,128900000.0
2008-02-18 16:01:00,1.61375,1.61375,1.6136,1.61365,84200000.0
2008-02-18 16:02:00,1.61365,1.61365,1.61365,1.61365,52200000.0
2008-02-18 16:03:00,1.61365,1.61365,1.61355,1.61355,61000000.0
2008-02-18 16:04:00,1.61355,1.6137,1.6135,1.6137,59100000.0
2008-02-18 16:05:00,1.61365,1.61365,1.6136,1.61365,115400000.0
2008-02-18 16:06:00,1.61365,1.61375,1.6136,1.6137,63300000.0
2008-02-18 16:07:00,1.6137,1.61375,1.61365,1.61365,38000000.0
2008-02-18 16:08:00,1.61365,1.61375,1.6136,1.6137,79000000.0
2008-02-18 16:09:00,1.6137,1.61385,1.6137,1.6138,235200000.0
2008-02-18 16:10:00,1.6138,1.6138,1.61375,1.61375,40800000.0
2008-02-18 16:11:00,1.61375,1.61375,1.61375,1.61375,94800000.0
2008-02-18 16:12:00,1.61375,1.614,1.61375,1.61395,417300000.0
2008-02-18 16:13:00,1.61395,1.61395,1.6139,1.6139,424300000.0
2008-02-18 16:14:00,1.6139,1.6141,1.6139,1.61405,251800000.0
2008-02-18 16:15:00,1.61405,1.61405,1.61395,1.614,142199999.0
2008-02-18 16:16:00,1.614,1.614,1.6139,1.6139,90500000.0
2008-02-18 16:17:00,1.6139,1.61395,1.6137,1.6138,214600001.0
2008-02-18 16:18:00,1.6139,1.61395,1.61385,1.61385,34800000.0
2008-02-18 16:19:00,1.61385,1.61395,1.6137,1.61375,35600000.0
2008-02-18 16:20:00,1.61375,1.6139,1.6137,1.61385,37800000.0
2008-02-18 16:21:00,1.61385,1.6139,1.61365,1.6137,87300001.0
2008-02-18 16:22:00,1.6137,1.6137,1.6136,1.61365,52200000.0
2008-02-18 16:23:00,1.61365,1.6137,1.61365,1.6137,45000000.0
2008-02-18 16:24:00,1.6137,1.61385,1.6136,1.61365,60300000.0
2008-02-18 16:25:00,1.61365,1.61365,1.6136,1.6136,32600000.0
2008-02-18 16:26:00,1.6136,1.61385,1.6136,1.61385,104300000.0
2008-02-18 16:27:00,1.61385,1.614,1.61375,1.61385,225000000.0
2008-02-18 16:28:00,1.61385,1.61405,1.61385,1.61395,326900000.0
2008-02-18 16:29:00,1.61395,1.61395,1.6138,1.61395,19000000.0
2008-02-18 16:30:00,1.61395,1.614,1.6139,1.614,31400000.0
2008-02-18 16:31:00,1.614,1.614,1.61395,1.614,11400000.0
2008-02-18 16:32:00,1.614,1.614,1.6139,1.6139,15200000.0
2008-02-18 16:33:00,1.6139,1.61395,1.6139,1.61395,25200000.0
2008-02-18 16:34:00,1.61395,1.614,1.6139,1.61395,14400000.0
2008-02-18 16:35:00,1.61395,1.61395,1.61395,1.61395,5200000.0
2008-02-18 16:36:00,1.61395,1.61405,1.61395,1.61405,67400000.0
2008-02-18 16:37:00,1.61405,1.6141,1.614,1.61405,95600000.0
2008-02-18 16:38:00,1.61405,1.61435,1.6139,1.61405,90500000.0
2008-02-18 16:39:00,1.61405,1.6141,1.61405,1.61405,16200000.0
2008-02-18 16:40:00,1.61405,1.6141,1.614,1.614,21700000.0
2008-02-18 16:41:00,1.614,1.61415,1.614,1.614,68300000.0
2008-02-18 16:42:00,1.614,1.6142,1.614,1.6141,77200000.0
2008-02-18 16:43:00,1.614,1.61405,1.61395,1.614,65600000.0
2008-02-18 16:44:00,1.614,1.61405,1.614,1.614,23400000.0
2008-02-18 16:45:00,1.614,1.6142,1.6138,1.6138,123100000.0
2008-02-18 16:46:00,1.61385,1.61405,1.61375,1.61375,42800000.0
2008-02-18 16:47:00,1.61375,1.6138,1.61365,1.61375,64300000.0
2008-02-18 16:48:00,1.61375,1.6138,1.6137,1.6138,35900000.0
2008-02-18 16:49:00,1.6138,1.614,1.6138,1.61385,33600000.0
2008-02-18 16:50:00,1.61385,1.61385,1.6136,1.6137,203899998.0
2008-02-18 16:51:00,1.6137,1.61435,1.61365,1.61415,133900000.0
2008-02-18 16:52:00,1.61415,1.61435,1.61415,1.6142,78200000.0
2008-02-18 16:53:00,1.6142,1.6142,1.61395,1.6142,95400000.0
2008-02-18 16:54:00,1.6142,1.61455,1.6142,1.6145,34400000.0
2008-02-18 16:55:00,1.61445,1.6146,1.6143,1.6145,185500000.0
2008-02-18 16:56:00,1.6145,1.61475,1.61435,1.61465,104700000.0
2008-02-18 16:57:00,1.61465,1.61475,1.61455,1.61465,214900000.0
2008-02-18 16:58:00,1.6147,1.61505,1.6147,1.61505,123200000.0
2008-02-18 16:59:00,1.61505,1.6152,1.6149,1.61505,213100000.0
2008-02-18 17:00:00,1.61505,1.6153,1.61485,1.6153,232800000.0
2008-02-18 17:01:00,1.6153,1.61575,1.6152,1.6156,115100000.0
2008-02-18 17:02:00,1.6156,1.6157,1.6154,1.61545,52900000.0
2008-02-18 17:03:00,1.61545,1.61545,1.61525,1.6153,58800000.0
2008-02-18 17:04:00,1.6153,1.6156,1.6153,1.6154,62500000.0
2008-02-18 17:05:00,1.6154,1.61565,1.6154,1.6156,93100000.0
2008-02-18 17:06:00,1.6156,1.6156,1.6155,1.6156,33200000.0
2008-02-18 17:07:00,1.6156,1.61565,1.61555,1.61555,22800000.0
2008-02-18 17:08:00,1.61555,1.61555,1.61535,1.6155,105000000.0
2008-02-18 17:09:00,1.61545,1.6155,1.6152,1.6152,99599999.0
2008-02-18 17:10:00,1.6151,1.61525,1.615,1.61525,94600000.0
2008-02-18 17:11:00,1.61525,1.6157,1.61525,1.6157,85000000.0
2008-02-18 17:12:00,1.61565,1.61595,1.6156,1.61575,111300000.0
2008-02-18 17:13:00,1.61575,1.6158,1.61545,1.6156,185399999.0
2008-02-18 17:14:00,1.6156,1.61565,1.6154,1.6155,351300000.0
2008-02-18 17:15:00,1.6155,1.61555,1.6154,1.61555,131700000.0
2008-02-18 17:16:00,1.61555,1.6156,1.61555,1.61555,174300000.0
2008-02-18 17:17:00,1.61555,1.61565,1.61555,1.61565,35200000.0
2008-02-18 17:18:00,1.61565,1.616,1.61555,1.616,88500000.0
2008-02-18 17:19:00,1.616,1.6164,1.6159,1.61615,277100000.0
2008-02-18 17:20:00,1.61615,1.6164,1.61605,1.61615,760100000.0
2008-02-18 17:21:00,1.61615,1.6164,1.6161,1.6164,385200000.0
2008-02-18 17:22:00,1.6164,1.6167,1.6163,1.6167,200500000.0
2008-02-18 17:23:00,1.6167,1.61685,1.61655,1.6166,238300000.0
2008-02-18 17:24:00,1.6166,1.61685,1.6166,1.6168,116600000.0
2008-02-18 17:25:00,1.6168,1.6168,1.6164,1.61645,285200000.0
2008-02-18 17:26:00,1.61645,1.6167,1.6164,1.61655,258300000.0
2008-02-18 17:27:00,1.61655,1.6168,1.6165,1.61665,564400000.0
2008-02-18 17:28:00,1.61665,1.61675,1.61655,1.61665,831700000.0
2008-02-18 17:29:00,1.61665,1.61675,1.6165,1.6166,92385000.0
2008-02-18 17:30:00,1.6166,1.61675,1.6166,1.61675,126000000.0
2008-02-18 17:31:00,1.61675,1.61675,1.61625,1.6163,206000004.0
2008-02-18 17:32:00,1.6163,1.61645,1.6162,1.61635,340499999.0
2008-02-18 17:33:00,1.61635,1.6164,1.61625,1.6164,18800000.0
2008-02-18 17:34:00,1.6164,1.61645,1.6162,1.6164,77600000.0
2008-02-18 17:35:00,1.6164,1.61645,1.6161,1.6162,109200000.0
2008-02-18 17:36:00,1.6162,1.6163,1.6162,1.6163,14800000.0
2008-02-18 17:37:00,1.6163,1.6164,1.61615,1.6163,27100000.0
2008-02-18 17:38:00,1.6163,1.6163,1.61625,1.6163,18800000.0
2008-02-18 17:39:00,1.6163,1.6164,1.6163,1.61635,61900000.0
2008-02-18 17:40:00,1.61635,1.61645,1.61635,1.6164,17800000.0
2008-02-18 17:41:00,1.6164,1.61665,1.61635,1.61665,58300000.0
2008-02-18 17:42:00,1.61665,1.61665,1.61645,1.61645,24100000.0
2008-02-18 17:43:00,1.61645,1.61645,1.61625,1.61635,58000000.0
2008-02-18 17:44:00,1.61635,1.61635,1.6162,1.6162,92000000.0
2008-02-18 17:45:00,1.61615,1.61625,1.6159,1.61595,204600000.0
2008-02-18 17:46:00,1.61595,1.61605,1.61595,1.61605,50400000.0
2008-02-18 17:47:00,1.61605,1.61605,1.6159,1.6159,49500000.0
2008-02-18 17:48:00,1.6159,1.61605,1.6158,1.61585,120300000.0
2008-02-18 17:49:00,1.61585,1.61595,1.61555,1.61555,164900000.0
2008-02-18 17:50:00,1.61555,1.6156,1.61515,1.6154,159100000.0
2008-02-18 17:51:00,1.6154,1.6154,1.6152,1.6152,56200000.0
2008-02-18 17:52:00,1.6152,1.6153,1.6151,1.6153,78000000.0
2008-02-18 17:53:00,1.6153,1.61535,1.6151,1.61535,64100000.0
2008-02-18 17:54:00,1.61535,1.61535,1.615,1.6151,45000000.0
2008-02-18 17:55:00,1.6151,1.6151,1.61455,1.61455,66300000.0
2008-02-18 17:56:00,1.6146,1.61485,1.61455,1.6147,52300000.0
2008-02-18 17:57:00,1.6147,1.61485,1.6147,1.6148,147600000.0
2008-02-18 17:58:00,1.6148,1.6148,1.61455,1.61455,119000000.0
2008-02-18 17:59:00,1.61455,1.6146,1.61405,1.61415,88700000.0
2008-02-18 18:00:00,1.61415,1.6145,1.61415,1.6144,62400000.0
2008-02-18 18:01:00,1.6144,1.6148,1.6142,1.6148,394600000.0
2008-02-18 18:02:00,1.6148,1.61515,1.6147,1.61485,187900000.0
2008-02-18 18:03:00,1.61485,1.615,1.61465,1.61485,135400000.0
2008-02-18 18:04:00,1.61485,1.6151,1.6148,1.615,18600000.0
2008-02-18 18:05:00,1.615,1.615,1.61475,1.61485,63100000.0
2008-02-18 18:06:00,1.61485,1.6149,1.6148,1.6148,82900000.0
2008-02-18 18:07:00,1.6148,1.6148,1.61475,1.61475,27200000.0
2008-02-18 18:08:00,1.61475,1.6148,1.6147,1.61475,24900000.0
2008-02-18 18:09:00,1.61475,1.61485,1.6146,1.61485,198000000.0
2008-02-18 18:10:00,1.61485,1.615,1.61465,1.6149,186000000.0
2008-02-18 18:11:00,1.6149,1.615,1.61485,1.6149,53800000.0
2008-02-18 18:12:00,1.6149,1.6151,1.6149,1.6151,143000000.0
2008-02-18 18:13:00,1.61505,1.61515,1.6149,1.61505,105300000.0
2008-02-18 18:14:00,1.615,1.6154,1.615,1.61525,157200000.0
2008-02-18 18:15:00,1.61525,1.6154,1.61525,1.61535,97000000.0
2008-02-18 18:16:00,1.61535,1.61535,1.61475,1.61495,230800000.0
2008-02-18 18:17:00,1.61495,1.61495,1.61475,1.6148,169800000.0
2008-02-18 18:18:00,1.6148,1.61525,1.6148,1.61515,195200000.0
2008-02-18 18:19:00,1.61515,1.6153,1.61515,1.61515,73500000.0
2008-02-18 18:20:00,1.61515,1.6152,1.61485,1.61495,275900000.0
2008-02-18 18:21:00,1.61495,1.6153,1.61495,1.6153,39400000.0
2008-02-18 18:22:00,1.6153,1.6154,1.61515,1.61535,145400000.0
2008-02-18 18:23:00,1.61535,1.61535,1.61525,1.6153,90500000.0
2008-02-18 18:24:00,1.6153,1.6153,1.61515,1.61525,240500000.0
2008-02-18 18:25:00,1.6152,1.61525,1.6151,1.61515,67400000.0
2008-02-18 18:26:00,1.61515,1.6155,1.6151,1.6152,269500000.0
2008-02-18 18:27:00,1.6152,1.61525,1.615,1.61505,168400000.0
2008-02-18 18:28:00,1.61505,1.6152,1.61475,1.6152,258999999.0
2008-02-18 18:29:00,1.6152,1.61525,1.6151,1.6152,219900000.0
2008-02-18 18:30:00,1.6152,1.6154,1.6151,1.61525,135700000.0
2008-02-18 18:31:00,1.61525,1.61555,1.6152,1.6154,243700000.0
2008-02-18 18:32:00,1.6154,1.61545,1.61525,1.61535,83100000.0
2008-02-18 18:33:00,1.61535,1.61535,1.61525,1.6153,26400000.0
2008-02-18 18:34:00,1.6153,1.6153,1.6149,1.6151,205900000.0
2008-02-18 18:35:00,1.61515,1.6152,1.6147,1.6147,179700000.0
2008-02-18 18:36:00,1.6147,1.61515,1.61445,1.61505,145700000.0
2008-02-18 18:37:00,1.6151,1.6152,1.61495,1.61515,99600000.0
2008-02-18 18:38:00,1.61515,1.6152,1.61515,1.61515,23500000.0
2008-02-18 18:39:00,1.61515,1.61515,1.61515,1.61515,8800000.0
2008-02-18 18:40:00,1.61515,1.61515,1.61495,1.61505,208499999.0
2008-02-18 18:41:00,1.61505,1.61515,1.61495,1.615,124300000.0
2008-02-18 18:42:00,1.615,1.6152,1.61495,1.61515,84600000.0
2008-02-18 18:43:00,1.61515,1.61525,1.61505,1.61525,59000000.0
2008-02-18 18:44:00,1.61525,1.61525,1.61515,1.61525,91600000.0
2008-02-18 18:45:00,1.61525,1.61565,1.61525,1.61565,97300000.0
2008-02-18 18:46:00,1.61565,1.61565,1.6155,1.61565,77700000.0
2008-02-18 18:47:00,1.61565,1.61565,1.61555,1.61555,28500000.0
2008-02-18 18:48:00,1.61555,1.61555,1.61555,1.61555,8000000.0
2008-02-18 18:49:00,1.61555,1.6156,1.6155,1.61555,37600000.0
2008-02-18 18:50:00,1.61555,1.61555,1.6155,1.61555,41400000.0
2008-02-18 18:51:00,1.61555,1.61555,1.6154,1.6154,18100000.0
2008-02-18 18:52:00,1.61545,1.61555,1.6154,1.6155,60400000.0
2008-02-18 18:53:00,1.6155,1.6161,1.6155,1.6161,47900000.0
2008-02-18 18:54:00,1.6161,1.61635,1.6161,1.6163,20600000.0
2008-02-18 18:55:00,1.6163,1.61635,1.6163,1.6163,71100000.0
2008-02-18 18:56:00,1.6163,1.61635,1.6163,1.61635,14500000.0
2008-02-18 18:57:00,1.61635,1.61635,1.61605,1.6162,199800000.0
2008-02-18 18:58:00,1.6162,1.61635,1.616,1.61605,123300000.0
2008-02-18 18:59:00,1.61605,1.61625,1.61605,1.61625,36500000.0
2008-02-18 19:00:00,1.61625,1.61625,1.6159,1.6159,166900000.0
2008-02-18 19:01:00,1.6159,1.6159,1.6158,1.61585,110700000.0
2008-02-18 19:02:00,1.61585,1.61625,1.6158,1.6162,156600000.0
2008-02-18 19:03:00,1.6162,1.61625,1.61615,1.6162,27500000.0
2008-02-18 19:04:00,1.61625,1.61625,1.61625,1.61625,7800000.0
2008-02-18 19:05:00,1.61625,1.61625,1.61615,1.61625,10300000.0
2008-02-18 19:06:00,1.61625,1.61625,1.61625,1.61625,5600000.0
2008-02-18 19:07:00,1.61625,1.61625,1.61625,1.61625,1400000.0
2008-02-18 19:08:00,1.61625,1.61625,1.61625,1.61625,2600000.0
2008-02-18 19:09:00,1.61625,1.6163,1.61625,1.6163,2600000.0
2008-02-18 19:10:00,1.6163,1.6163,1.61625,1.61625,22600000.0
2008-02-18 19:11:00,1.61625,1.61625,1.61625,1.61625,7000000.0
2008-02-18 19:12:00,1.61625,1.61625,1.6153,1.61535,215900000.0
2008-02-18 19:13:00,1.61535,1.61545,1.6153,1.61535,184700000.0
2008-02-18 19:14:00,1.61535,1.6154,1.61535,1.6154,36100000.0
2008-02-18 19:15:00,1.6154,1.6154,1.6154,1.6154,6000000.0
2008-02-18 19:16:00,1.6154,1.6154,1.6154,1.6154,5400000.0
2008-02-18 19:17:00,1.6154,1.61555,1.6154,1.6155,28100000.0
2008-02-18 19:18:00,1.6155,1.6155,1.6155,1.6155,2800000.0
2008-02-18 19:19:00,1.6155,1.6155,1.61545,1.61545,33900000.0
2008-02-18 19:20:00,1.61545,1.61545,1.61545,1.61545,23600000.0
2008-02-18 19:21:00,1.61545,1.61545,1.61535,1.61535,71400000.0
2008-02-18 19:22:00,1.61535,1.61535,1.61535,1.61535,39400000.0
2008-02-18 19:23:00,1.61535,1.61535,1.61535,1.61535,128400000.0
2008-02-18 19:24:00,1.61535,1.61545,1.61535,1.61535,211200000.0
2008-02-18 19:25:00,1.61535,1.6154,1.61535,1.61535,212200000.0
2008-02-18 19:26:00,1.61535,1.61535,1.61535,1.61535,62200000.0
2008-02-18 19:27:00,1.61535,1.6156,1.61535,1.61545,189200000.0
2008-02-18 19:28:00,1.61545,1.61545,1.61545,1.61545,120300000.0
2008-02-18 19:29:00,1.61545,1.61555,1.61545,1.61555,299500000.0
2008-02-18 19:30:00,1.61555,1.61555,1.61555,1.61555,207300000.0
2008-02-18 19:31:00,1.61555,1.61555,1.6155,1.6155,86200000.0
2008-02-18 19:32:00,1.6155,1.61555,1.6155,1.61555,59100000.0
2008-02-18 19:33:00,1.61555,1.61555,1.61555,1.61555,111200000.0
2008-02-18 19:34:00,1.61555,1.61555,1.61555,1.61555,97200000.0
2008-02-18 19:35:00,1.61555,1.6156,1.6155,1.61555,264800000.0
2008-02-18 19:36:00,1.61555,1.6157,1.61555,1.6157,142800000.0
2008-02-18 19:37:00,1.6157,1.6157,1.61555,1.6156,141200000.0
2008-02-18 19:38:00,1.6156,1.61565,1.61555,1.61565,54500000.0
2008-02-18 19:39:00,1.61565,1.61565,1.6156,1.6156,14100000.0
2008-02-18 19:40:00,1.6156,1.61565,1.61555,1.61565,47900000.0
2008-02-18 19:41:00,1.61565,1.61565,1.61565,1.61565,16800000.0
2008-02-18 19:42:00,1.61565,1.61565,1.61565,1.61565,16800000.0
2008-02-18 19:43:00,1.61565,1.61565,1.61555,1.6156,90400000.0
2008-02-18 19:44:00,1.6156,1.61565,1.61545,1.6156,393400000.0
2008-02-18 19:45:00,1.61555,1.6156,1.61555,1.61555,134300000.0
2008-02-18 19:46:00,1.61555,1.61555,1.61515,1.61515,874399995.0
2008-02-18 19:47:00,1.61515,1.6153,1.615,1.6151,228100000.0
2008-02-18 19:48:00,1.6151,1.61515,1.6151,1.61515,31200000.0
2008-02-18 19:49:00,1.61515,1.6152,1.61505,1.61505,34900000.0
2008-02-18 19:50:00,1.61505,1.6151,1.615,1.615,28200000.0
2008-02-18 19:51:00,1.615,1.615,1.61495,1.61495,181000000.0
2008-02-18 19:52:00,1.61495,1.615,1.6149,1.615,355600000.0
2008-02-18 19:53:00,1.615,1.61505,1.615,1.61505,60700000.0
2008-02-18 19:54:00,1.61505,1.61505,1.61505,1.61505,30900000.0
2008-02-18 19:55:00,1.61505,1.61505,1.615,1.615,49900000.0
2008-02-18 19:56:00,1.615,1.615,1.615,1.615,2200000.0
2008-02-18 19:57:00,1.615,1.6151,1.61495,1.61495,14100000.0
2008-02-18 19:58:00,1.61495,1.6151,1.6149,1.61495,11500000.0
2008-02-18 19:59:00,1.61495,1.61495,1.6148,1.6148,41200000.0
2008-02-18 20:00:00,1.6148,1.61495,1.6148,1.61485,22900000.0
2008-02-18 20:01:00,1.61475,1.61475,1.6147,1.61475,58100000.0
2008-02-18 20:02:00,1.61475,1.61485,1.61475,1.61485,16800000.0
2008-02-18 20:03:00,1.6148,1.61485,1.61455,1.61455,21200000.0
2008-02-18 20:04:00,1.61455,1.6149,1.61455,1.61485,129200000.0
2008-02-18 20:05:00,1.61485,1.61485,1.6148,1.6148,13300000.0
2008-02-18 20:06:00,1.6148,1.6148,1.6148,1.6148,19800000.0
2008-02-18 20:07:00,1.6148,1.6148,1.6148,1.6148,12000000.0
2008-02-18 20:08:00,1.6148,1.61485,1.6148,1.61485,70000000.0
2008-02-18 20:09:00,1.61485,1.6149,1.61485,1.6149,92500000.0
2008-02-18 20:10:00,1.61485,1.6149,1.61485,1.6149,53000000.0
2008-02-18 20:11:00,1.6149,1.6149,1.6148,1.6148,67800000.0
2008-02-18 20:12:00,1.6149,1.6149,1.6148,1.6148,46500000.0
2008-02-18 20:13:00,1.6148,1.61495,1.6148,1.61495,107100000.0
2008-02-18 20:14:00,1.61495,1.61495,1.61495,1.61495,67300000.0
2008-02-18 20:15:00,1.61495,1.61525,1.61495,1.6152,113600000.0
2008-02-18 20:16:00,1.61525,1.61575,1.6149,1.61545,277400000.0
2008-02-18 20:17:00,1.61545,1.61545,1.61495,1.6151,60600000.0
2008-02-18 20:18:00,1.6151,1.61525,1.61505,1.61525,90500000.0
2008-02-18 20:19:00,1.61525,1.61525,1.61525,1.61525,29100000.0
2008-02-18 20:20:00,1.61525,1.6153,1.61525,1.61525,112500000.0
2008-02-18 20:21:00,1.61525,1.61525,1.61525,1.61525,83100000.0
2008-02-18 20:22:00,1.61525,1.61525,1.61525,1.61525,24000000.0
2008-02-18 20:23:00,1.61525,1.61525,1.61525,1.61525,55200000.0
2008-02-18 20:24:00,1.61525,1.61525,1.61525,1.61525,14400000.0
2008-02-18 20:25:00,1.61525,1.61525,1.6152,1.61525,67900000.0
2008-02-18 20:26:00,1.61525,1.61525,1.61515,1.61515,66400000.0
2008-02-18 20:27:00,1.6152,1.61525,1.61515,1.61525,171900000.0
2008-02-18 20:28:00,1.61525,1.61525,1.61515,1.61515,200400000.0
2008-02-18 20:29:00,1.61515,1.6152,1.61515,1.6152,177300000.0
2008-02-18 20:30:00,1.6152,1.6152,1.6152,1.6152,44900000.0
2008-02-18 20:31:00,1.6152,1.6152,1.6152,1.6152,32600000.0
2008-02-18 20:32:00,1.6152,1.6152,1.6152,1.6152,32300000.0
2008-02-18 20:33:00,1.6152,1.6152,1.6152,1.6152,12300000.0
2008-02-18 20:34:00,1.6152,1.61525,1.6152,1.61525,20700000.0
2008-02-18 20:35:00,1.61525,1.6153,1.61525,1.6153,131500000.0
2008-02-18 20:36:00,1.6153,1.6153,1.61525,1.6153,38200000.0
2008-02-18 20:37:00,1.6153,1.6153,1.61525,1.61525,111200000.0
2008-02-18 20:38:00,1.61525,1.6153,1.61525,1.61525,92400000.0
2008-02-18 20:39:00,1.61525,1.61565,1.61525,1.61565,262000000.0
2008-02-18 20:40:00,1.61565,1.61565,1.61555,1.61555,66100000.0
2008-02-18 20:41:00,1.61555,1.61565,1.61555,1.61555,183100000.0
2008-02-18 20:42:00,1.61555,1.61555,1.61555,1.61555,31700000.0
2008-02-18 20:43:00,1.61555,1.61555,1.61555,1.61555,12000000.0
2008-02-18 20:44:00,1.61555,1.6156,1.61555,1.61555,46000000.0
2008-02-18 20:45:00,1.61555,1.61555,1.61555,1.61555,51200000.0
2008-02-18 20:46:00,1.61555,1.6156,1.61545,1.6155,129200000.0
2008-02-18 20:47:00,1.6155,1.61585,1.61535,1.61585,326600000.0
2008-02-18 20:48:00,1.61585,1.6159,1.61585,1.6159,154300000.0
2008-02-18 20:49:00,1.6159,1.6159,1.6159,1.6159,28700000.0
2008-02-18 20:50:00,1.6159,1.6159,1.6159,1.6159,69900000.0
2008-02-18 20:51:00,1.6159,1.6159,1.6159,1.6159,49600000.0
2008-02-18 20:52:00,1.6159,1.6159,1.61575,1.61575,187100000.0
2008-02-18 20:53:00,1.61575,1.6158,1.61565,1.61565,175300000.0
2008-02-18 20:54:00,1.61565,1.61565,1.61555,1.6156,125200000.0
2008-02-18 20:55:00,1.61565,1.61565,1.6156,1.6156,2800000.0
2008-02-18 20:56:00,1.6156,1.61565,1.6156,1.61565,94900000.0
2008-02-18 20:57:00,1.61565,1.61565,1.6156,1.6156,106700000.0
2008-02-18 20:58:00,1.6156,1.6156,1.61555,1.6156,56900000.0
2008-02-18 20:59:00,1.6156,1.6156,1.6156,1.6156,32800000.0
2008-02-18 21:00:00,1.6156,1.6156,1.61555,1.61555,101000000.0
2008-02-18 21:01:00,1.61555,1.6156,1.61555,1.61555,189400000.0
2008-02-18 21:02:00,1.61555,1.61555,1.6155,1.6155,127500000.0
2008-02-18 21:03:00,1.6155,1.6155,1.61535,1.61545,77500000.0
2008-02-18 21:04:00,1.6155,1.6155,1.6154,1.61545,112900000.0
2008-02-18 21:05:00,1.61545,1.61555,1.6154,1.6155,209400000.0
2008-02-18 21:06:00,1.6155,1.6155,1.61545,1.6155,44100000.0
2008-02-18 21:07:00,1.6155,1.61565,1.61545,1.61545,320000000.0
2008-02-18 21:08:00,1.61545,1.6155,1.61525,1.61535,190200000.0
2008-02-18 21:09:00,1.61535,1.61555,1.61535,1.61545,235400000.0
2008-02-18 21:10:00,1.61545,1.6155,1.61545,1.61545,140100000.0
2008-02-18 21:11:00,1.61545,1.61545,1.61545,1.61545,130000000.0
2008-02-18 21:12:00,1.61545,1.61565,1.61545,1.61555,132100000.0
2008-02-18 21:13:00,1.61555,1.61565,1.61525,1.6153,233500000.0
2008-02-18 21:14:00,1.61525,1.6153,1.6151,1.61525,327300000.0
2008-02-18 21:15:00,1.61525,1.61555,1.6152,1.61545,363400000.0
2008-02-18 21:16:00,1.61545,1.6156,1.61545,1.61555,53200000.0
2008-02-18 21:17:00,1.61555,1.6156,1.61555,1.61555,123900000.0
2008-02-18 21:18:00,1.61555,1.61585,1.6155,1.61575,250800000.0
2008-02-18 21:19:00,1.61575,1.61585,1.61565,1.6157,108900000.0
2008-02-18 21:20:00,1.6157,1.6157,1.6157,1.6157,44000000.0
2008-02-18 21:21:00,1.6157,1.61575,1.6157,1.61575,84100000.0
2008-02-18 21:22:00,1.6157,1.6159,1.6157,1.6159,189900000.0
2008-02-18 21:23:00,1.6159,1.61615,1.6158,1.616,236300000.0
2008-02-18 21:24:00,1.616,1.616,1.6159,1.6159,4800000.0
2008-02-18 21:25:00,1.6159,1.6159,1.6156,1.61585,39800000.0
2008-02-18 21:26:00,1.61585,1.61585,1.6156,1.6157,154199996.0
2008-02-18 21:27:00,1.6157,1.6157,1.6156,1.6157,48800000.0
2008-02-18 21:28:00,1.6157,1.6157,1.61565,1.6157,45900000.0
2008-02-18 21:29:00,1.6157,1.61585,1.6157,1.61585,212899999.0
2008-02-18 21:30:00,1.61585,1.61585,1.6158,1.6158,181899999.0
2008-02-18 21:31:00,1.6158,1.6158,1.6158,1.6158,195000000.0
2008-02-18 21:32:00,1.6158,1.6158,1.61575,1.61575,134600000.0
2008-02-18 21:33:00,1.61575,1.6158,1.61575,1.6158,2600000.0
2008-02-18 21:34:00,1.6157,1.6158,1.6157,1.6157,99200000.0
2008-02-18 21:35:00,1.6157,1.6157,1.6157,1.6157,38400000.0
2008-02-18 21:36:00,1.6157,1.6159,1.6157,1.6159,82400000.0
2008-02-18 21:37:00,1.6159,1.6159,1.6157,1.6157,49300000.0
2008-02-18 21:38:00,1.6157,1.6158,1.61565,1.6157,59700000.0
2008-02-18 21:39:00,1.6157,1.61575,1.6157,1.61575,37500000.0
2008-02-18 21:40:00,1.61575,1.61585,1.61575,1.6158,72000000.0
2008-02-18 21:41:00,1.6158,1.61585,1.6157,1.6157,28400000.0
2008-02-18 21:42:00,1.6157,1.61585,1.6157,1.61575,88000000.0
2008-02-18 21:43:00,1.61575,1.61575,1.61575,1.61575,40000000.0
2008-02-18 21:44:00,1.6157,1.6158,1.6157,1.6157,107700000.0
2008-02-18 21:45:00,1.6157,1.6157,1.6157,1.6157,44100000.0
2008-02-18 21:46:00,1.6157,1.6157,1.6156,1.6156,101600000.0
2008-02-18 21:47:00,1.6156,1.6156,1.6156,1.6156,24000000.0
2008-02-18 21:48:00,1.6156,1.6156,1.61555,1.61555,73600000.0
2008-02-18 21:49:00,1.61555,1.6156,1.61555,1.6156,39800000.0
2008-02-18 21:50:00,1.6156,1.6156,1.6156,1.6156,17100000.0
2008-02-18 21:51:00,1.6156,1.6156,1.6156,1.6156,8100000.0
2008-02-18 21:52:00,1.6156,1.6156,1.6156,1.6156,21600000.0
2008-02-18 21:53:00,1.6156,1.6156,1.6156,1.6156,43200000.0
2008-02-18 21:54:00,1.6156,1.6156,1.6156,1.6156,21600000.0
2008-02-18 21:55:00,1.6156,1.6156,1.6155,1.6155,76000000.0
2008-02-18 21:56:00,1.6155,1.61555,1.6155,1.6155,123700000.0
2008-02-18 21:57:00,1.6155,1.6155,1.6155,1.6155,52500000.0
2008-02-18 21:58:00,1.6155,1.6156,1.6155,1.6156,43700000.0
2008-02-18 21:59:00,1.6156,1.6156,1.6156,1.6156,27100000.0
2008-02-18 22:00:00,1.6156,1.6156,1.6155,1.6155,80000000.0
2008-02-18 22:01:00,1.6155,1.6155,1.6155,1.6155,112000000.0
2008-02-18 22:02:00,1.6155,1.6155,1.6155,1.6155,194400000.0
2008-02-18 22:03:00,1.6155,1.6156,1.6155,1.6155,362800000.0
2008-02-18 22:04:00,1.6155,1.6155,1.6155,1.6155,114100000.0
2008-02-18 22:05:00,1.6155,1.6155,1.6155,1.6155,34300000.0
2008-02-18 22:06:00,1.6155,1.6155,1.6155,1.6155,150400000.0
2008-02-18 22:07:00,1.6155,1.6155,1.6155,1.6155,92800000.0
2008-02-18 22:08:00,1.6155,1.6155,1.6155,1.6155,49000000.0
2008-02-18 22:09:00,1.6155,1.6155,1.6155,1.6155,80000000.0
2008-02-18 22:10:00,1.6155,1.6155,1.6155,1.6155,61900000.0
2008-02-18 22:11:00,1.6155,1.6155,1.6155,1.6155,105300000.0
2008-02-18 22:12:00,1.6155,1.6155,1.6155,1.6155,100000000.0
2008-02-18 22:13:00,1.6155,1.6155,1.6155,1.6155,40000000.0
2008-02-18 22:14:00,1.6155,1.6155,1.6155,1.6155,56000000.0
2008-02-18 22:15:00,1.6155,1.6155,1.6155,1.6155,62900000.0
2008-02-18 22:16:00,1.6155,1.6155,1.6155,1.6155,70700000.0
2008-02-18 22:17:00,1.6155,1.61555,1.61545,1.6155,221300000.0
2008-02-18 22:18:00,1.6155,1.6155,1.6155,1.6155,89000000.0
2008-02-18 22:19:00,1.6155,1.6155,1.6155,1.6155,247900000.0
2008-02-18 22:20:00,1.6155,1.6155,1.6155,1.6155,195200000.0
2008-02-18 22:21:00,1.6155,1.6155,1.6155,1.6155,120400000.0
2008-02-18 22:22:00,1.6155,1.6155,1.6155,1.6155,56000000.0
2008-02-18 22:23:00,1.6155,1.6155,1.6155,1.6155,112000000.0
2008-02-18 22:24:00,1.6155,1.6155,1.6155,1.6155,57100000.0
2008-02-18 22:25:00,1.6155,1.6155,1.6155,1.6155,56500000.0
2008-02-18 22:26:00,1.6155,1.6155,1.6155,1.6155,28300000.0
2008-02-18 22:27:00,1.6155,1.6155,1.6155,1.6155,84800000.0
2008-02-18 22:28:00,1.6155,1.6155,1.6155,1.6155,40000000.0
2008-02-18 22:29:00,1.6155,1.6155,1.6155,1.6155,56000000.0
2008-02-18 22:30:00,1.6155,1.6155,1.6155,1.6155,99000000.0
2008-02-18 22:31:00,1.6155,1.6155,1.6155,1.6155,92000000.0
2008-02-18 22:32:00,1.6155,1.6155,1.6155,1.6155,52900000.0
2008-02-18 22:33:00,1.6155,1.6155,1.6155,1.6155,60700000.0
2008-02-18 22:34:00,1.6155,1.6155,1.6155,1.6155,55500000.0
2008-02-18 22:35:00,1.6155,1.6155,1.6155,1.6155,72000000.0
2008-02-18 22:36:00,1.6155,1.6155,1.6155,1.6155,80000000.0
2008-02-18 22:37:00,1.6155,1.6156,1.6155,1.6156,174100000.0
2008-02-18 22:38:00,1.6156,1.6156,1.6156,1.6156,14700000.0
2008-02-18 22:39:00,1.6156,1.6156,1.6155,1.6156,93300000.0
2008-02-18 22:40:00,1.6156,1.6157,1.6156,1.6156,148000000.0
2008-02-18 22:41:00,1.6156,1.6156,1.6156,1.6156,21000000.0
2008-02-18 22:42:00,1.6156,1.6157,1.6156,1.6157,36200000.0
2008-02-18 22:43:00,1.6157,1.6157,1.6157,1.6157,3900000.0
2008-02-18 22:44:00,1.6157,1.6157,1.6157,1.6157,3600000.0
2008-02-18 22:45:00,1.6157,1.61585,1.6157,1.61585,52400000.0
2008-02-18 22:46:00,1.6158,1.6161,1.6158,1.61605,271100000.0
2008-02-18 22:47:00,1.616,1.61645,1.616,1.61615,571300002.0
2008-02-18 22:48:00,1.61615,1.61625,1.61615,1.61625,188700000.0
2008-02-18 22:49:00,1.61625,1.6163,1.6162,1.6162,275200000.0
2008-02-18 22:50:00,1.6162,1.6163,1.6162,1.6162,137300000.0
2008-02-18 22:51:00,1.6162,1.61625,1.6162,1.61625,64800000.0
2008-02-18 22:52:00,1.61625,1.61625,1.6162,1.6162,163200000.0
2008-02-18 22:53:00,1.6162,1.6162,1.6162,1.6162,153000000.0
2008-02-18 22:54:00,1.6162,1.6162,1.6162,1.6162,36300000.0
2008-02-18 22:55:00,1.6162,1.6162,1.6162,1.6162,100400000.0
2008-02-18 22:56:00,1.6162,1.6163,1.6162,1.6163,82800000.0
2008-02-18 22:57:00,1.6163,1.6164,1.6162,1.6162,154200000.0
2008-02-18 22:58:00,1.6162,1.6163,1.6162,1.6162,139100000.0
2008-02-18 22:59:00,1.6162,1.6162,1.6162,1.6162,2000000.0
2008-02-18 23:00:00,1.6162,1.6162,1.6162,1.6162,2400000.0
2008-02-18 23:01:00,1.6162,1.6162,1.6162,1.6162,2600000.0
2008-02-18 23:02:00,1.6162,1.6162,1.6161,1.6162,17700000.0
2008-02-18 23:03:00,1.6162,1.6162,1.6162,1.6162,3400000.0
2008-02-18 23:04:00,1.6162,1.6162,1.6162,1.6162,2600000.0
2008-02-18 23:05:00,1.6162,1.6162,1.6162,1.6162,3400000.0
2008-02-18 23:06:00,1.6162,1.6162,1.6162,1.6162,3000000.0
2008-02-18 23:07:00,1.6162,1.6162,1.6162,1.6162,5800000.0
2008-02-18 23:08:00,1.6162,1.6162,1.6162,1.6162,4400000.0
2008-02-18 23:09:00,1.6162,1.6162,1.616,1.616,145000000.0
2008-02-18 23:10:00,1.616,1.616,1.616,1.616,100100000.0
2008-02-18 23:11:00,1.616,1.616,1.616,1.616,44900000.0
2008-02-18 23:12:00,1.616,1.616,1.616,1.616,4800000.0
2008-02-18 23:13:00,1.616,1.616,1.6158,1.6158,295000000.0
2008-02-18 23:14:00,1.6158,1.6158,1.6158,1.6158,53500000.0
2008-02-18 23:15:00,1.6158,1.6159,1.61575,1.61575,203400000.0
2008-02-18 23:16:00,1.61575,1.6158,1.6155,1.61555,140200002.0
2008-02-18 23:17:00,1.61555,1.61565,1.61555,1.61555,90000000.0
2008-02-18 23:18:00,1.61555,1.6157,1.6155,1.61565,73700000.0
2008-02-18 23:19:00,1.6157,1.61575,1.61565,1.6157,162900006.0
2008-02-18 23:20:00,1.6157,1.6158,1.6157,1.6158,213000000.0
2008-02-18 23:21:00,1.6158,1.6158,1.6158,1.6158,158400000.0
2008-02-18 23:22:00,1.6158,1.6158,1.6158,1.6158,64800000.0
2008-02-18 23:23:00,1.6158,1.6158,1.6158,1.6158,15200000.0
2008-02-18 23:24:00,1.6158,1.6158,1.6158,1.6158,12800000.0
2008-02-18 23:25:00,1.6158,1.6158,1.6158,1.6158,12800000.0
2008-02-18 23:26:00,1.6158,1.6158,1.61575,1.61575,44000000.0
2008-02-18 23:27:00,1.61575,1.61575,1.6157,1.61575,68700000.0
2008-02-18 23:28:00,1.61575,1.61575,1.61575,1.61575,46500000.0
2008-02-18 23:29:00,1.61575,1.61575,1.61575,1.61575,26100000.0
2008-02-18 23:30:00,1.61575,1.61575,1.61575,1.61575,60000000.0
2008-02-18 23:31:00,1.61575,1.61575,1.61575,1.61575,56500000.0
2008-02-18 23:32:00,1.61575,1.61575,1.61575,1.61575,27000000.0
2008-02-18 23:33:00,1.61575,1.61575,1.61575,1.61575,52000000.0
2008-02-18 23:34:00,1.61575,1.61575,1.61575,1.61575,44000000.0
2008-02-18 23:35:00,1.61575,1.61575,1.61575,1.61575,40000000.0
2008-02-18 23:36:00,1.61575,1.61575,1.61575,1.61575,52000000.0
2008-02-18 23:37:00,1.61575,1.6159,1.6157,1.6159,131600000.0
2008-02-18 23:38:00,1.6159,1.6159,1.6157,1.6157,99700000.0
2008-02-18 23:39:00,1.6157,1.6157,1.6157,1.6157,30700000.0
2008-02-18 23:40:00,1.6157,1.6157,1.61565,1.6157,58200000.0
2008-02-18 23:41:00,1.6157,1.6157,1.6157,1.6157,80000000.0
2008-02-18 23:42:00,1.6157,1.61625,1.61535,1.6156,445200000.0
2008-02-18 23:43:00,1.6156,1.61575,1.61545,1.6156,274100000.0
2008-02-18 23:44:00,1.6156,1.61575,1.6156,1.6156,505299995.0
2008-02-18 23:45:00,1.6156,1.6156,1.61545,1.61545,139500000.0
2008-02-18 23:46:00,1.61545,1.6155,1.61545,1.6155,261500000.0
2008-02-18 23:47:00,1.6155,1.6155,1.6155,1.6155,30300000.0
2008-02-18 23:48:00,1.6155,1.6155,1.6154,1.6154,100500000.0
2008-02-18 23:49:00,1.6154,1.6156,1.6153,1.6153,356000000.0
2008-02-18 23:50:00,1.6153,1.6153,1.614,1.6152,416200000.0
2008-02-18 23:51:00,1.6152,1.6152,1.6148,1.61495,180200000.0
2008-02-18 23:52:00,1.61495,1.61495,1.61465,1.61485,264900000.0
2008-02-18 23:53:00,1.61485,1.61485,1.6144,1.6145,142500000.0
2008-02-18 23:54:00,1.6145,1.6151,1.6144,1.615,165500000.0
2008-02-18 23:55:00,1.6151,1.6152,1.6151,1.6151,63200000.0
2008-02-18 23:56:00,1.6151,1.6151,1.6151,1.6151,57800000.0
2008-02-18 23:57:00,1.6151,1.6151,1.6151,1.6151,29900000.0
2008-02-18 23:58:00,1.6151,1.6151,1.6151,1.6151,49600000.0
2008-02-18 23:59:00,1.6151,1.6151,1.6149,1.615,59700000.0
2008-02-19 00:00:00,1.6149,1.6149,1.6149,1.6149,420000000.0
2008-02-19 00:01:00,1.6149,1.6149,1.6149,1.6149,576000000.0
2008-02-19 00:02:00,1.6149,1.615,1.6149,1.615,525800000.0
2008-02-19 00:03:00,1.615,1.6152,1.615,1.615,294800000.0
2008-02-19 00:04:00,1.615,1.6153,1.615,1.615,154500000.0
2008-02-19 00:05:00,1.615,1.6153,1.615,1.615,379400000.0
2008-02-19 00:06:00,1.615,1.615,1.615,1.615,455500000.0
2008-02-19 00:07:00,1.615,1.615,1.615,1.615,174000000.0
2008-02-19 00:08:00,1.615,1.615,1.615,1.615,44100000.0
2008-02-19 00:09:00,1.615,1.6152,1.615,1.6152,67600000.0
2008-02-19 00:10:00,1.6152,1.6156,1.6152,1.6155,119400000.0
2008-02-19 00:11:00,1.61547,1.61553,1.61533,1.61538,27700000.0
2008-02-19 00:12:00,1.61538,1.6154,1.61525,1.61535,207900000.0
2008-02-19 00:13:00,1.61533,1.6154,1.6153,1.61538,327600000.0
2008-02-19 00:14:00,1.61528,1.61538,1.6152,1.6153,169400000.0
2008-02-19 00:15:00,1.6153,1.61545,1.6153,1.61545,43200000.0
2008-02-19 00:16:00,1.6155,1.6155,1.61545,1.61545,20000000.0
2008-02-19 00:17:00,1.61545,1.61555,1.6153,1.61535,58900000.0
2008-02-19 00:18:00,1.61535,1.61535,1.61535,1.61535,8000000.0
2008-02-19 00:19:00,1.61535,1.6154,1.61535,1.6154,12000000.0
2008-02-19 00:20:00,1.6154,1.61545,1.61525,1.61525,86300000.0
2008-02-19 00:21:00,1.61525,1.6153,1.61525,1.6153,48700000.0
2008-02-19 00:22:00,1.6153,1.6153,1.61505,1.6151,123300000.0
2008-02-19 00:23:00,1.6151,1.6152,1.61505,1.6152,27600000.0
2008-02-19 00:24:00,1.6152,1.6152,1.6152,1.6152,35200000.0
2008-02-19 00:25:00,1.6152,1.6152,1.6152,1.6152,22000000.0
2008-02-19 00:26:00,1.6152,1.6152,1.6152,1.6152,36600000.0
2008-02-19 00:27:00,1.6152,1.6152,1.6152,1.6152,83600000.0
2008-02-19 00:28:00,1.6152,1.6152,1.6152,1.6152,43600000.0
2008-02-19 00:29:00,1.6152,1.6152,1.6151,1.6152,51800000.0
2008-02-19 00:30:00,1.6152,1.6153,1.6152,1.6153,85300000.0
2008-02-19 00:31:00,1.6153,1.6154,1.6152,1.6152,51100000.0
2008-02-19 00:32:00,1.6152,1.61525,1.6152,1.6152,39000000.0
2008-02-19 00:33:00,1.6152,1.61525,1.6152,1.6152,95400000.0
2008-02-19 00:34:00,1.6152,1.6152,1.6152,1.6152,16000000.0
2008-02-19 00:35:00,1.6152,1.6152,1.6152,1.6152,22000000.0
2008-02-19 00:36:00,1.6152,1.6152,1.6152,1.6152,13500000.0
2008-02-19 00:37:00,1.6152,1.6152,1.6152,1.6152,8500000.0
2008-02-19 00:38:00,1.6152,1.6152,1.6152,1.6152,25000000.0
2008-02-19 00:39:00,1.6152,1.6152,1.6152,1.6152,24000000.0
2008-02-19 00:40:00,1.6152,1.6152,1.6152,1.6152,8000000.0
2008-02-19 00:41:00,1.6152,1.6152,1.6152,1.6152,35800000.0
2008-02-19 00:42:00,1.6152,1.6152,1.6152,1.6152,21400000.0
2008-02-19 00:43:00,1.6152,1.6152,1.6152,1.6152,26000000.0
2008-02-19 00:44:00,1.6152,1.6152,1.6152,1.6152,128200000.0
2008-02-19 00:45:00,1.6152,1.6152,1.6149,1.6149,158800000.0
2008-02-19 00:46:00,1.6149,1.6149,1.6149,1.6149,146900000.0
2008-02-19 00:47:00,1.6149,1.6149,1.6148,1.6148,28300000.0
2008-02-19 00:48:00,1.6148,1.6148,1.6148,1.6148,89500000.0
2008-02-19 00:49:00,1.6148,1.6148,1.6147,1.6147,89000000.0
2008-02-19 00:50:00,1.6147,1.6147,1.6146,1.6147,291900004.0
2008-02-19 00:51:00,1.6147,1.615,1.6147,1.6149,164500000.0
2008-02-19 00:52:00,1.6149,1.6151,1.6148,1.6148,147900000.0
2008-02-19 00:53:00,1.6148,1.615,1.6148,1.6149,367000000.0
2008-02-19 00:54:00,1.6149,1.6149,1.6148,1.6148,175300000.0
2008-02-19 00:55:00,1.6148,1.6148,1.6148,1.6148,189800000.0
2008-02-19 00:56:00,1.6148,1.6148,1.6148,1.6148,26400000.0
2008-02-19 00:57:00,1.6148,1.6148,1.6148,1.6148,67600000.0
2008-02-19 00:58:00,1.6148,1.61495,1.6148,1.6148,191700000.0
2008-02-19 00:59:00,1.6148,1.6149,1.6148,1.6149,77400000.0
2008-02-19 01:00:00,1.6149,1.6149,1.6148,1.6148,71300000.0
2008-02-19 01:01:00,1.6148,1.6149,1.6148,1.6148,62800000.0
2008-02-19 01:02:00,1.6148,1.6149,1.6148,1.6149,105700000.0
2008-02-19 01:03:00,1.61485,1.61485,1.6148,1.6148,108400000.0
2008-02-19 01:04:00,1.6148,1.6148,1.6148,1.6148,104400000.0
2008-02-19 01:05:00,1.6148,1.6149,1.6148,1.6149,186500000.0
2008-02-19 01:06:00,1.6149,1.6149,1.6148,1.6148,151300000.0
2008-02-19 01:07:00,1.6148,1.6148,1.6148,1.6148,39600000.0
2008-02-19 01:08:00,1.6148,1.6149,1.6148,1.6148,50400000.0
2008-02-19 01:09:00,1.6148,1.6148,1.6148,1.6148,65000000.0
2008-02-19 01:10:00,1.6148,1.6149,1.6146,1.6146,129900000.0
2008-02-19 01:11:00,1.6146,1.6146,1.6143,1.6144,178900000.0
2008-02-19 01:12:00,1.6144,1.6145,1.61425,1.6144,703100000.0
2008-02-19 01:13:00,1.6144,1.6145,1.6142,1.6145,499000000.0
2008-02-19 01:14:00,1.6145,1.6145,1.6142,1.6144,149900000.0
2008-02-19 01:15:00,1.6143,1.6145,1.6141,1.6145,383599999.0
2008-02-19 01:16:00,1.6145,1.6145,1.6143,1.6143,405200000.0
2008-02-19 01:17:00,1.6143,1.6144,1.6143,1.6143,409400000.0
2008-02-19 01:18:00,1.6143,1.6144,1.6143,1.6144,867599999.0
2008-02-19 01:19:00,1.6144,1.6145,1.6142,1.6142,779000000.0
2008-02-19 01:20:00,1.6142,1.6143,1.614,1.6141,232900000.0
2008-02-19 01:21:00,1.6141,1.6143,1.6141,1.6141,326700000.0
2008-02-19 01:22:00,1.6141,1.6142,1.6141,1.6141,337500000.0
2008-02-19 01:23:00,1.6141,1.6141,1.614,1.6141,255200000.0
2008-02-19 01:24:00,1.6141,1.6144,1.6141,1.6142,194800000.0
2008-02-19 01:25:00,1.6142,1.6144,1.614,1.614,381600000.0
2008-02-19 01:26:00,1.614,1.6141,1.614,1.6141,33400000.0
2008-02-19 01:27:00,1.6141,1.6141,1.614,1.614,88200000.0
2008-02-19 01:28:00,1.614,1.614,1.614,1.614,50000000.0
2008-02-19 01:29:00,1.614,1.614,1.614,1.614,197100000.0
2008-02-19 01:30:00,1.614,1.614,1.614,1.614,81600000.0
2008-02-19 01:31:00,1.614,1.614,1.614,1.614,48600000.0
2008-02-19 01:32:00,1.614,1.614,1.614,1.614,76000000.0
2008-02-19 01:33:00,1.614,1.6141,1.614,1.614,111500000.0
2008-02-19 01:34:00,1.614,1.6141,1.614,1.614,75300000.0
2008-02-19 01:35:00,1.614,1.6141,1.614,1.614,108000000.0
2008-02-19 01:36:00,1.614,1.614,1.614,1.614,47900000.0
2008-02-19 01:37:00,1.614,1.614,1.614,1.614,180500000.0
2008-02-19 01:38:00,1.614,1.614,1.614,1.614,52900000.0
2008-02-19 01:39:00,1.614,1.614,1.614,1.614,173700000.0
2008-02-19 01:40:00,1.614,1.614,1.614,1.614,181600000.0
2008-02-19 01:41:00,1.614,1.614,1.614,1.614,54500000.0
2008-02-19 01:42:00,1.614,1.614,1.6138,1.6139,236800000.0
2008-02-19 01:43:00,1.6139,1.6139,1.6139,1.6139,92000000.0
2008-02-19 01:44:00,1.6139,1.6139,1.61385,1.6139,64000000.0
2008-02-19 01:45:00,1.61385,1.6139,1.61385,1.6139,193500000.0
2008-02-19 01:46:00,1.6139,1.6141,1.6139,1.614,132100000.0
2008-02-19 01:47:00,1.614,1.6141,1.614,1.614,72000000.0
2008-02-19 01:48:00,1.614,1.614,1.614,1.614,62700000.0
2008-02-19 01:49:00,1.614,1.614,1.614,1.614,99700000.0
2008-02-19 01:50:00,1.614,1.614,1.614,1.614,84100000.0
2008-02-19 01:51:00,1.614,1.614,1.6139,1.6139,42300000.0
2008-02-19 01:52:00,1.6139,1.6141,1.6138,1.61405,281700000.0
2008-02-19 01:53:00,1.61405,1.6141,1.61405,1.6141,7800000.0
2008-02-19 01:54:00,1.6141,1.6141,1.61395,1.61395,17500000.0
2008-02-19 01:55:00,1.61395,1.61395,1.61395,1.61395,7800000.0
2008-02-19 01:56:00,1.61395,1.61405,1.61395,1.61405,10000000.0
2008-02-19 01:57:00,1.61405,1.61405,1.61405,1.61405,2400000.0
2008-02-19 01:58:00,1.61405,1.61405,1.61405,1.61405,2200000.0
2008-02-19 01:59:00,1.61405,1.61405,1.61405,1.61405,6600000.0
2008-02-19 02:00:00,1.61405,1.6141,1.61395,1.6141,66800000.0
2008-02-19 02:01:00,1.6141,1.6141,1.61395,1.61405,35200000.0
2008-02-19 02:02:00,1.61405,1.61415,1.61405,1.61415,113000000.0
2008-02-19 02:03:00,1.61415,1.61435,1.61415,1.6143,112500000.0
2008-02-19 02:04:00,1.6143,1.61445,1.6143,1.6144,67300000.0
2008-02-19 02:05:00,1.6144,1.6144,1.61435,1.61435,4800000.0
2008-02-19 02:06:00,1.61435,1.61435,1.6143,1.6143,9200000.0
2008-02-19 02:07:00,1.6143,1.6144,1.6143,1.61435,17400000.0
2008-02-19 02:08:00,1.61435,1.6144,1.61425,1.61425,14200000.0
2008-02-19 02:09:00,1.61425,1.61435,1.61425,1.6143,21400000.0
2008-02-19 02:10:00,1.6143,1.61445,1.6143,1.6144,25300000.0
2008-02-19 02:11:00,1.6144,1.6146,1.6144,1.61455,48100000.0
2008-02-19 02:12:00,1.61455,1.6146,1.61455,1.61455,5800000.0
2008-02-19 02:13:00,1.61455,1.61455,1.61455,1.61455,4800000.0
2008-02-19 02:14:00,1.61455,1.61455,1.61445,1.61455,30400000.0
2008-02-19 02:15:00,1.61455,1.61455,1.61435,1.61455,87600000.0
2008-02-19 02:16:00,1.61455,1.6146,1.61445,1.6145,40400000.0
2008-02-19 02:17:00,1.6145,1.61455,1.6142,1.61435,141900000.0
2008-02-19 02:18:00,1.61435,1.6144,1.61435,1.6144,10200000.0
2008-02-19 02:19:00,1.6144,1.6144,1.6144,1.6144,8400000.0
2008-02-19 02:20:00,1.6144,1.61445,1.61425,1.6143,43800000.0
2008-02-19 02:21:00,1.6143,1.6143,1.61425,1.61425,34500000.0
2008-02-19 02:22:00,1.61425,1.61435,1.61425,1.61425,262500001.0
2008-02-19 02:23:00,1.61425,1.6143,1.61425,1.6143,37200000.0
2008-02-19 02:24:00,1.6143,1.6143,1.61415,1.6142,47700000.0
2008-02-19 02:25:00,1.6142,1.6142,1.61415,1.61415,90100000.0
2008-02-19 02:26:00,1.61415,1.6142,1.61405,1.61405,389100000.0
2008-02-19 02:27:00,1.61405,1.61415,1.61405,1.61415,30700000.0
2008-02-19 02:28:00,1.61415,1.61415,1.6141,1.6141,17400000.0
2008-02-19 02:29:00,1.6141,1.61415,1.6141,1.61415,4800000.0
2008-02-19 02:30:00,1.61415,1.61415,1.61415,1.61415,13000000.0
2008-02-19 02:31:00,1.61415,1.61415,1.6141,1.61415,9000000.0
2008-02-19 02:32:00,1.61415,1.6142,1.6141,1.6141,142000000.0
2008-02-19 02:33:00,1.6141,1.6142,1.61405,1.6141,55700000.0
2008-02-19 02:34:00,1.6141,1.61415,1.6141,1.61415,16400000.0
2008-02-19 02:35:00,1.61415,1.6142,1.61415,1.61415,45400000.0
2008-02-19 02:36:00,1.61415,1.6142,1.61415,1.61415,24800000.0
2008-02-19 02:37:00,1.6142,1.6142,1.6142,1.6142,5200000.0
2008-02-19 02:38:00,1.6142,1.6145,1.61415,1.6145,58500000.0
2008-02-19 02:39:00,1.6145,1.6145,1.6145,1.6145,7600000.0
2008-02-19 02:40:00,1.6145,1.6147,1.6145,1.6147,10200000.0
2008-02-19 02:41:00,1.6147,1.6149,1.61455,1.61455,172500000.0
2008-02-19 02:42:00,1.61455,1.6147,1.6144,1.61455,18700000.0
2008-02-19 02:43:00,1.61455,1.6146,1.6145,1.6145,27200000.0
2008-02-19 02:44:00,1.6145,1.6145,1.6143,1.61445,9000000.0
2008-02-19 02:45:00,1.61445,1.6145,1.61435,1.61445,14800000.0
2008-02-19 02:46:00,1.61445,1.61445,1.61445,1.61445,10200000.0
2008-02-19 02:47:00,1.61445,1.61445,1.61445,1.61445,2400000.0
2008-02-19 02:48:00,1.61445,1.61445,1.61445,1.61445,8400000.0
2008-02-19 02:49:00,1.61445,1.6145,1.61445,1.61445,10000000.0
2008-02-19 02:50:00,1.61445,1.61445,1.61445,1.61445,7400000.0
2008-02-19 02:51:00,1.61445,1.61455,1.61445,1.61455,11800000.0
2008-02-19 02:52:00,1.61455,1.61455,1.61455,1.61455,11400000.0
2008-02-19 02:53:00,1.61455,1.6146,1.61455,1.6146,6800000.0
2008-02-19 02:54:00,1.6146,1.6146,1.61455,1.61455,19600000.0
2008-02-19 02:55:00,1.6144,1.61445,1.61435,1.61445,41900000.0
2008-02-19 02:56:00,1.61445,1.6145,1.61435,1.6145,40200000.0
2008-02-19 02:57:00,1.6145,1.6145,1.6145,1.6145,14800000.0
2008-02-19 02:58:00,1.6145,1.6145,1.6144,1.6144,6400000.0
2008-02-19 02:59:00,1.6144,1.6144,1.6144,1.6144,9200000.0
2008-02-19 03:00:00,1.6144,1.6144,1.6144,1.6144,4200000.0
2008-02-19 03:01:00,1.6144,1.61445,1.6144,1.61445,5800000.0
2008-02-19 03:02:00,1.61445,1.61455,1.6144,1.61455,13300000.0
2008-02-19 03:03:00,1.61455,1.6146,1.6145,1.6145,7600000.0
2008-02-19 03:04:00,1.6145,1.6146,1.6145,1.61455,9600000.0
2008-02-19 03:05:00,1.61455,1.61455,1.61455,1.61455,10600000.0
2008-02-19 03:06:00,1.61455,1.61455,1.61455,1.61455,8200000.0
2008-02-19 03:07:00,1.61455,1.61455,1.6144,1.61455,45200000.0
2008-02-19 03:08:00,1.61455,1.61455,1.6144,1.6144,18400000.0
2008-02-19 03:09:00,1.6144,1.6144,1.6144,1.6144,7400000.0
2008-02-19 03:10:00,1.6144,1.6144,1.6143,1.6143,9000000.0
2008-02-19 03:11:00,1.6143,1.6144,1.6143,1.61435,6200000.0
2008-02-19 03:12:00,1.61435,1.6144,1.61435,1.6144,6200000.0
2008-02-19 03:13:00,1.6144,1.6144,1.61435,1.6144,8200000.0
2008-02-19 03:14:00,1.6144,1.61455,1.6143,1.61435,53600000.0
2008-02-19 03:15:00,1.61435,1.61435,1.61425,1.61435,26600000.0
2008-02-19 03:16:00,1.61435,1.61435,1.61415,1.61425,22500000.0
2008-02-19 03:17:00,1.61425,1.6144,1.61425,1.61425,9800000.0
2008-02-19 03:18:00,1.6144,1.6144,1.61425,1.6144,47600000.0
2008-02-19 03:19:00,1.6144,1.6144,1.6143,1.6144,64600000.0
2008-02-19 03:20:00,1.6144,1.6144,1.6143,1.6144,55800000.0
2008-02-19 03:21:00,1.6144,1.6144,1.6143,1.6144,31500000.0
2008-02-19 03:22:00,1.6143,1.6144,1.6143,1.6144,31300000.0
2008-02-19 03:23:00,1.6144,1.6144,1.6144,1.6144,21100000.0
2008-02-19 03:24:00,1.6144,1.6144,1.6144,1.6144,31200000.0
2008-02-19 03:25:00,1.6144,1.6144,1.6144,1.6144,49200000.0
2008-02-19 03:26:00,1.6144,1.6144,1.61425,1.6143,83600000.0
2008-02-19 03:27:00,1.6143,1.61435,1.6142,1.61435,5400000.0
2008-02-19 03:28:00,1.61435,1.6144,1.61435,1.6144,10200000.0
2008-02-19 03:29:00,1.6144,1.6146,1.6144,1.6145,16800000.0
2008-02-19 03:30:00,1.6145,1.6145,1.6143,1.61445,13600000.0
2008-02-19 03:31:00,1.6145,1.6146,1.6145,1.6145,8800000.0
2008-02-19 03:32:00,1.6145,1.61465,1.6145,1.6146,30400000.0
2008-02-19 03:33:00,1.6146,1.6146,1.6146,1.6146,8400000.0
2008-02-19 03:34:00,1.6146,1.6146,1.6146,1.6146,15100000.0
2008-02-19 03:35:00,1.6146,1.6147,1.6146,1.6147,19400000.0
2008-02-19 03:36:00,1.6147,1.6147,1.6147,1.6147,13800000.0
2008-02-19 03:37:00,1.6147,1.6147,1.6147,1.6147,8400000.0
2008-02-19 03:38:00,1.6147,1.6147,1.6147,1.6147,5200000.0
2008-02-19 03:39:00,1.6147,1.61475,1.61455,1.6147,14800000.0
2008-02-19 03:40:00,1.6147,1.6147,1.6145,1.61455,33400000.0
2008-02-19 03:41:00,1.61455,1.6146,1.61455,1.61455,10400000.0
2008-02-19 03:42:00,1.61455,1.61455,1.6145,1.61455,6200000.0
2008-02-19 03:43:00,1.61455,1.61455,1.6145,1.6145,3200000.0
2008-02-19 03:44:00,1.61455,1.61455,1.61455,1.61455,5200000.0
2008-02-19 03:45:00,1.61455,1.6146,1.61455,1.61455,5800000.0
2008-02-19 03:46:00,1.61455,1.61485,1.61455,1.6147,36500000.0
2008-02-19 03:47:00,1.6147,1.6147,1.61465,1.61465,17400000.0
2008-02-19 03:48:00,1.61465,1.61465,1.6146,1.61465,10600000.0
2008-02-19 03:49:00,1.61465,1.61465,1.61465,1.61465,4800000.0
2008-02-19 03:50:00,1.61465,1.61465,1.61465,1.61465,5000000.0
2008-02-19 03:51:00,1.61465,1.6147,1.61465,1.6147,13600000.0
2008-02-19 03:52:00,1.6147,1.61495,1.6147,1.61485,293500000.0
2008-02-19 03:53:00,1.61485,1.6149,1.6147,1.6147,13600000.0
2008-02-19 03:54:00,1.6147,1.6149,1.6147,1.61475,31700000.0
2008-02-19 03:55:00,1.61475,1.61475,1.61465,1.6147,6200000.0
2008-02-19 03:56:00,1.6147,1.6147,1.6147,1.6147,2000000.0
2008-02-19 03:57:00,1.6147,1.6147,1.6147,1.6147,2000000.0
2008-02-19 03:58:00,1.6147,1.61475,1.61465,1.61465,28000000.0
2008-02-19 03:59:00,1.61465,1.61475,1.6146,1.61465,16400000.0
2008-02-19 04:00:00,1.61465,1.61465,1.61455,1.6146,53600000.0
2008-02-19 04:01:00,1.6146,1.6146,1.61455,1.61455,107000000.0
2008-02-19 04:02:00,1.61455,1.6146,1.6145,1.6146,45200000.0
2008-02-19 04:03:00,1.6146,1.61465,1.61455,1.61465,78000000.0
2008-02-19 04:04:00,1.61465,1.6147,1.61455,1.6147,35400000.0
2008-02-19 04:05:00,1.6147,1.6147,1.61465,1.6147,32100000.0
2008-02-19 04:06:00,1.6147,1.61515,1.6147,1.61485,84400000.0
2008-02-19 04:07:00,1.61485,1.61485,1.61475,1.61485,12900000.0
2008-02-19 04:08:00,1.61485,1.61485,1.61485,1.61485,1600000.0
2008-02-19 04:09:00,1.61485,1.6149,1.61485,1.6149,11600000.0
2008-02-19 04:10:00,1.6149,1.61495,1.6149,1.6149,21800000.0
2008-02-19 04:11:00,1.6149,1.6149,1.6149,1.6149,12800000.0
2008-02-19 04:12:00,1.6149,1.6149,1.6149,1.6149,15400000.0
2008-02-19 04:13:00,1.6149,1.6149,1.6148,1.6148,11400000.0
2008-02-19 04:14:00,1.6148,1.6148,1.6147,1.6147,16400000.0
2008-02-19 04:15:00,1.6148,1.6148,1.61475,1.6148,30200000.0
2008-02-19 04:16:00,1.6148,1.6148,1.6147,1.6148,23600000.0
2008-02-19 04:17:00,1.6148,1.6148,1.6147,1.61475,23000000.0
2008-02-19 04:18:00,1.6147,1.61475,1.6147,1.6147,18200000.0
2008-02-19 04:19:00,1.6147,1.61485,1.6147,1.6148,83000000.0
2008-02-19 04:20:00,1.6148,1.6148,1.6148,1.6148,106000000.0
2008-02-19 04:21:00,1.6148,1.6148,1.6148,1.6148,94900000.0
2008-02-19 04:22:00,1.6148,1.6148,1.61465,1.61465,11500000.0
2008-02-19 04:23:00,1.61465,1.6147,1.61465,1.61465,22200000.0
2008-02-19 04:24:00,1.61465,1.61465,1.61465,1.61465,4800000.0
2008-02-19 04:25:00,1.61465,1.6147,1.61465,1.6147,6200000.0
2008-02-19 04:26:00,1.6147,1.6147,1.61465,1.61465,20600000.0
2008-02-19 04:27:00,1.61465,1.61465,1.61465,1.61465,5400000.0
2008-02-19 04:28:00,1.61465,1.61465,1.61465,1.61465,2600000.0
2008-02-19 04:29:00,1.61465,1.61465,1.61465,1.61465,2800000.0
2008-02-19 04:30:00,1.61465,1.6147,1.61465,1.6147,5600000.0
2008-02-19 04:31:00,1.6147,1.6147,1.61465,1.6147,5600000.0
2008-02-19 04:32:00,1.6147,1.6147,1.6147,1.6147,6600000.0
2008-02-19 04:33:00,1.6147,1.6147,1.6146,1.6146,10400000.0
2008-02-19 04:34:00,1.6146,1.61465,1.6146,1.61465,4000000.0
2008-02-19 04:35:00,1.61465,1.61465,1.61465,1.61465,4800000.0
2008-02-19 04:36:00,1.61465,1.61465,1.6146,1.6146,8000000.0
2008-02-19 04:37:00,1.6146,1.61465,1.6146,1.61465,16400000.0
2008-02-19 04:38:00,1.61465,1.61465,1.6146,1.6146,15400000.0
2008-02-19 04:39:00,1.6146,1.6146,1.6146,1.6146,4000000.0
2008-02-19 04:40:00,1.6146,1.6147,1.6146,1.6146,24400000.0
2008-02-19 04:41:00,1.6146,1.61475,1.6146,1.61465,8600000.0
2008-02-19 04:42:00,1.61465,1.61465,1.61465,1.61465,4200000.0
2008-02-19 04:43:00,1.61465,1.61465,1.6146,1.61465,4600000.0
2008-02-19 04:44:00,1.61465,1.61465,1.61465,1.61465,1600000.0
2008-02-19 04:45:00,1.61465,1.61465,1.61465,1.61465,4200000.0
2008-02-19 04:46:00,1.61465,1.61465,1.61465,1.61465,3000000.0
2008-02-19 04:47:00,1.61465,1.61465,1.61465,1.61465,1800000.0
2008-02-19 04:48:00,1.61465,1.6147,1.61465,1.6147,2800000.0
2008-02-19 04:49:00,1.6147,1.6147,1.6147,1.6147,4400000.0
2008-02-19 04:50:00,1.6147,1.6147,1.6147,1.6147,7200000.0
2008-02-19 04:51:00,1.6147,1.6147,1.6147,1.6147,3200000.0
2008-02-19 04:52:00,1.6147,1.6149,1.6147,1.6147,24400000.0
2008-02-19 04:53:00,1.6147,1.61475,1.6147,1.6147,5000000.0
2008-02-19 04:54:00,1.61475,1.61495,1.61475,1.6148,57200001.0
2008-02-19 04:55:00,1.6148,1.6148,1.6147,1.6147,7600000.0
2008-02-19 04:56:00,1.6147,1.6147,1.6147,1.6147,7200000.0
2008-02-19 04:57:00,1.6147,1.61475,1.6147,1.6147,7200000.0
2008-02-19 04:58:00,1.6147,1.61475,1.6147,1.61475,3400000.0
2008-02-19 04:59:00,1.61475,1.6148,1.6147,1.61475,10800000.0
2008-02-19 05:00:00,1.61475,1.61485,1.61475,1.6148,28900000.0
2008-02-19 05:01:00,1.6148,1.6148,1.6147,1.61475,33600000.0
2008-02-19 05:02:00,1.61475,1.6148,1.61475,1.6148,18200000.0
2008-02-19 05:03:00,1.6148,1.6148,1.61475,1.61475,15200000.0
2008-02-19 05:04:00,1.61475,1.61475,1.61475,1.61475,6200000.0
2008-02-19 05:05:00,1.61475,1.61475,1.61475,1.61475,7000000.0
2008-02-19 05:06:00,1.61475,1.61475,1.6147,1.6147,11400000.0
2008-02-19 05:07:00,1.6147,1.6148,1.61465,1.6148,19400000.0
2008-02-19 05:08:00,1.6148,1.6148,1.6148,1.6148,2200000.0
2008-02-19 05:09:00,1.6148,1.6148,1.61465,1.61465,8400000.0
2008-02-19 05:10:00,1.61465,1.61475,1.61465,1.61465,8600000.0
2008-02-19 05:11:00,1.61465,1.61475,1.61465,1.61475,5400000.0
2008-02-19 05:12:00,1.61475,1.61475,1.61475,1.61475,2200000.0
2008-02-19 05:13:00,1.61475,1.61475,1.6147,1.61475,6800000.0
2008-02-19 05:14:00,1.61475,1.61475,1.61475,1.61475,3600000.0
2008-02-19 05:15:00,1.61475,1.61495,1.61475,1.61495,30000000.0
2008-02-19 05:16:00,1.61495,1.6151,1.6149,1.61495,11600000.0
2008-02-19 05:17:00,1.61495,1.615,1.6149,1.61495,5200000.0
2008-02-19 05:18:00,1.61495,1.61495,1.6149,1.6149,3400000.0
2008-02-19 05:19:00,1.6149,1.61495,1.6149,1.61495,4000000.0
2008-02-19 05:20:00,1.61495,1.61495,1.6149,1.61495,8400000.0
2008-02-19 05:21:00,1.61495,1.61495,1.61495,1.61495,2600000.0
2008-02-19 05:22:00,1.61495,1.61495,1.61495,1.61495,2600000.0
2008-02-19 05:23:00,1.61495,1.61495,1.6149,1.61495,4400000.0
2008-02-19 05:24:00,1.61495,1.615,1.6149,1.6149,11400000.0
2008-02-19 05:25:00,1.6149,1.6149,1.61485,1.61485,5500000.0
2008-02-19 05:26:00,1.61485,1.61485,1.61485,1.61485,5000000.0
2008-02-19 05:27:00,1.61485,1.61485,1.61485,1.61485,3400000.0
2008-02-19 05:28:00,1.61485,1.6149,1.61485,1.61485,9000000.0
2008-02-19 05:29:00,1.61485,1.61485,1.61485,1.61485,1400000.0
2008-02-19 05:30:00,1.61485,1.615,1.61485,1.615,8700000.0
2008-02-19 05:31:00,1.615,1.615,1.61485,1.6149,16000000.0
2008-02-19 05:32:00,1.6149,1.615,1.61485,1.61485,20200000.0
2008-02-19 05:33:00,1.61485,1.6149,1.61475,1.61475,20700000.0
2008-02-19 05:34:00,1.61475,1.61485,1.61465,1.61465,26600000.0
2008-02-19 05:35:00,1.61465,1.6148,1.61455,1.61465,39300000.0
2008-02-19 05:36:00,1.61465,1.61475,1.61465,1.6147,8800000.0
2008-02-19 05:37:00,1.6147,1.61475,1.6147,1.61475,9800000.0
2008-02-19 05:38:00,1.61475,1.6148,1.6147,1.6148,5800000.0
2008-02-19 05:39:00,1.6148,1.6148,1.6147,1.61475,8800000.0
2008-02-19 05:40:00,1.61475,1.61475,1.6147,1.6147,8600000.0
2008-02-19 05:41:00,1.6147,1.6147,1.6147,1.6147,3800000.0
2008-02-19 05:42:00,1.6147,1.6148,1.6146,1.6147,9400000.0
2008-02-19 05:43:00,1.6148,1.6148,1.6147,1.6147,32400000.0
2008-02-19 05:44:00,1.6147,1.6148,1.6147,1.6148,19700000.0
2008-02-19 05:45:00,1.6148,1.61485,1.61475,1.6148,27300000.0
2008-02-19 05:46:00,1.6148,1.6149,1.61475,1.61475,39400000.0
2008-02-19 05:47:00,1.61475,1.6149,1.61475,1.6149,12800000.0
2008-02-19 05:48:00,1.6149,1.6149,1.6149,1.6149,7400000.0
2008-02-19 05:49:00,1.6149,1.6149,1.61475,1.61475,18800000.0
2008-02-19 05:50:00,1.61475,1.6148,1.6147,1.6147,35900000.0
2008-02-19 05:51:00,1.6147,1.6147,1.6147,1.6147,10000000.0
2008-02-19 05:52:00,1.6147,1.6147,1.6147,1.6147,4000000.0
2008-02-19 05:53:00,1.6147,1.6147,1.6147,1.6147,2800000.0
2008-02-19 05:54:00,1.6147,1.61475,1.6147,1.6147,18000000.0
2008-02-19 05:55:00,1.6147,1.61475,1.6147,1.6147,44500000.0
2008-02-19 05:56:00,1.6147,1.61475,1.6147,1.6147,3200000.0
2008-02-19 05:57:00,1.6147,1.6147,1.6147,1.6147,1000000.0
2008-02-19 05:58:00,1.6147,1.6147,1.6147,1.6147,1600000.0
2008-02-19 05:59:00,1.6147,1.6148,1.6147,1.61475,139900000.0
2008-02-19 06:00:00,1.61475,1.61475,1.61475,1.61475,2000000.0
2008-02-19 06:01:00,1.6148,1.6149,1.6148,1.6149,7400000.0
2008-02-19 06:02:00,1.6149,1.61525,1.6149,1.61525,19500000.0
2008-02-19 06:03:00,1.6152,1.6154,1.615,1.6153,33200000.0
2008-02-19 06:04:00,1.6153,1.6153,1.61515,1.61525,12600000.0
2008-02-19 06:05:00,1.61525,1.6154,1.6152,1.6152,35900000.0
2008-02-19 06:06:00,1.6152,1.6153,1.6152,1.6152,145900000.0
2008-02-19 06:07:00,1.6152,1.6153,1.61515,1.61515,90100000.0
2008-02-19 06:08:00,1.61515,1.61515,1.61515,1.61515,3200000.0
2008-02-19 06:09:00,1.61515,1.6153,1.61515,1.6152,4600000.0
2008-02-19 06:10:00,1.6152,1.6153,1.6151,1.6151,45200000.0
2008-02-19 06:11:00,1.6151,1.6151,1.6151,1.6151,28600000.0
2008-02-19 06:12:00,1.6151,1.6151,1.61505,1.6151,25900000.0
2008-02-19 06:13:00,1.6151,1.6152,1.6151,1.6151,16600000.0
2008-02-19 06:14:00,1.6151,1.6152,1.6151,1.6151,111700000.0
2008-02-19 06:15:00,1.6151,1.61515,1.6151,1.6151,48000000.0
2008-02-19 06:16:00,1.6151,1.6151,1.6151,1.6151,3600000.0
2008-02-19 06:17:00,1.6151,1.6151,1.61505,1.61505,60000000.0
2008-02-19 06:18:00,1.61505,1.61515,1.61505,1.6151,104300000.0
2008-02-19 06:19:00,1.6151,1.61515,1.6151,1.61515,15000000.0
2008-02-19 06:20:00,1.61515,1.61515,1.615,1.61505,524600000.0
2008-02-19 06:21:00,1.61505,1.6151,1.61505,1.61505,306700000.0
2008-02-19 06:22:00,1.61505,1.61505,1.61505,1.61505,179900000.0
2008-02-19 06:23:00,1.61505,1.61505,1.61505,1.61505,230400000.0
2008-02-19 06:24:00,1.61505,1.61505,1.61505,1.61505,119200000.0
2008-02-19 06:25:00,1.61505,1.61505,1.61505,1.61505,273200000.0
2008-02-19 06:26:00,1.61505,1.61505,1.61505,1.61505,124700000.0
2008-02-19 06:27:00,1.61505,1.61505,1.61505,1.61505,113300000.0
2008-02-19 06:28:00,1.61505,1.61505,1.61505,1.61505,44200000.0
2008-02-19 06:29:00,1.61505,1.61515,1.61505,1.61515,149600000.0
2008-02-19 06:30:00,1.61515,1.61515,1.61505,1.61515,26500000.0
2008-02-19 06:31:00,1.61515,1.61515,1.61505,1.61505,130100000.0
2008-02-19 06:32:00,1.61505,1.61505,1.61505,1.61505,64000000.0
2008-02-19 06:33:00,1.61505,1.61505,1.61505,1.61505,69100000.0
2008-02-19 06:34:00,1.61505,1.61505,1.61505,1.61505,182100000.0
2008-02-19 06:35:00,1.61505,1.61505,1.61505,1.61505,180300000.0
2008-02-19 06:36:00,1.61505,1.6151,1.61505,1.6151,27200000.0
2008-02-19 06:37:00,1.6151,1.6152,1.6151,1.6152,16400000.0
2008-02-19 06:38:00,1.6152,1.6153,1.6151,1.6152,36300000.0
2008-02-19 06:39:00,1.6152,1.6152,1.6152,1.6152,6800000.0
2008-02-19 06:40:00,1.6152,1.6152,1.61515,1.6152,9600000.0
2008-02-19 06:41:00,1.6152,1.6152,1.6151,1.6151,30900000.0
2008-02-19 06:42:00,1.6151,1.6152,1.6151,1.6152,15100000.0
2008-02-19 06:43:00,1.6152,1.6152,1.6152,1.6152,2800000.0
2008-02-19 06:44:00,1.6152,1.6152,1.6151,1.6152,19600000.0
2008-02-19 06:45:00,1.6152,1.6152,1.6152,1.6152,8400000.0
2008-02-19 06:46:00,1.6152,1.6153,1.6152,1.6153,10400000.0
2008-02-19 06:47:00,1.6153,1.6153,1.6152,1.6152,33200000.0
2008-02-19 06:48:00,1.6152,1.6152,1.6152,1.6152,9200000.0
2008-02-19 06:49:00,1.6152,1.6152,1.6152,1.6152,10400000.0
2008-02-19 06:50:00,1.6152,1.6152,1.6152,1.6152,6400000.0
2008-02-19 06:51:00,1.6152,1.6152,1.6152,1.6152,20500000.0
2008-02-19 06:52:00,1.6152,1.6153,1.6152,1.6152,30400000.0
2008-02-19 06:53:00,1.6152,1.6153,1.6151,1.6153,28800000.0
2008-02-19 06:54:00,1.61525,1.61525,1.6152,1.6152,20100000.0
2008-02-19 06:55:00,1.6152,1.6152,1.6152,1.6152,13600000.0
2008-02-19 06:56:00,1.6152,1.6153,1.6152,1.6153,32000000.0
2008-02-19 06:57:00,1.6153,1.6154,1.6152,1.6152,44000000.0
2008-02-19 06:58:00,1.6152,1.6153,1.6152,1.6152,45700000.0
2008-02-19 06:59:00,1.6152,1.6153,1.6152,1.6152,32400000.0
2008-02-19 07:00:00,1.6152,1.61535,1.6152,1.6153,23200000.0
2008-02-19 07:01:00,1.6153,1.6153,1.6153,1.6153,6400000.0
2008-02-19 07:02:00,1.6153,1.6153,1.6153,1.6153,7600000.0
2008-02-19 07:03:00,1.6153,1.6153,1.6153,1.6153,1600000.0
2008-02-19 07:04:00,1.6153,1.6153,1.6153,1.6153,2800000.0
2008-02-19 07:05:00,1.6153,1.6153,1.61525,1.6153,23200000.0
2008-02-19 07:06:00,1.6153,1.6154,1.6153,1.6153,14800000.0
2008-02-19 07:07:00,1.6153,1.6153,1.6153,1.6153,15600000.0
2008-02-19 07:08:00,1.6153,1.6153,1.6153,1.6153,12400000.0
2008-02-19 07:09:00,1.6153,1.6153,1.6153,1.6153,7600000.0
2008-02-19 07:10:00,1.6153,1.6153,1.6153,1.6153,13600000.0
2008-02-19 07:11:00,1.6153,1.6153,1.6153,1.6153,10800000.0
2008-02-19 07:12:00,1.6153,1.6153,1.6153,1.6153,9200000.0
2008-02-19 07:13:00,1.6153,1.6153,1.6152,1.6153,19000000.0
2008-02-19 07:14:00,1.6153,1.6154,1.6152,1.61525,54800000.0
2008-02-19 07:15:00,1.61525,1.61525,1.61515,1.61525,79200000.0
2008-02-19 07:16:00,1.61525,1.61535,1.61525,1.61525,145600000.0
2008-02-19 07:17:00,1.61525,1.61525,1.61505,1.61515,114500000.0
2008-02-19 07:18:00,1.61515,1.61515,1.61485,1.61495,229000000.0
2008-02-19 07:19:00,1.61495,1.615,1.61495,1.61495,305700000.0
2008-02-19 07:20:00,1.61495,1.61495,1.61495,1.61495,239300000.0
2008-02-19 07:21:00,1.61495,1.6151,1.61495,1.615,427100000.0
2008-02-19 07:22:00,1.615,1.61525,1.615,1.6152,219200000.0
2008-02-19 07:23:00,1.6152,1.61545,1.6152,1.61545,65600000.0
2008-02-19 07:24:00,1.61545,1.61555,1.6154,1.6155,41800000.0
2008-02-19 07:25:00,1.6155,1.6155,1.61535,1.6155,96800000.0
2008-02-19 07:26:00,1.6155,1.61575,1.61525,1.6153,536300000.0
2008-02-19 07:27:00,1.6153,1.6155,1.61525,1.6155,260399999.0
2008-02-19 07:28:00,1.6155,1.6155,1.61515,1.6153,167200000.0
2008-02-19 07:29:00,1.6153,1.6153,1.6151,1.61515,142300000.0
2008-02-19 07:30:00,1.61515,1.61515,1.61515,1.61515,412099999.0
2008-02-19 07:31:00,1.61515,1.6153,1.61515,1.6152,165400000.0
2008-02-19 07:32:00,1.6152,1.6153,1.6151,1.6152,40000000.0
2008-02-19 07:33:00,1.6152,1.6152,1.615,1.615,48500000.0
2008-02-19 07:34:00,1.615,1.6152,1.615,1.615,84000000.0
2008-02-19 07:35:00,1.615,1.615,1.6148,1.6149,103300000.0
2008-02-19 07:36:00,1.6149,1.615,1.6149,1.6149,98900000.0
2008-02-19 07:37:00,1.6149,1.6153,1.6149,1.6151,137000000.0
2008-02-19 07:38:00,1.6151,1.6151,1.6151,1.6151,13600000.0
2008-02-19 07:39:00,1.6151,1.6155,1.6151,1.6154,103800000.0
2008-02-19 07:40:00,1.6154,1.6156,1.6154,1.6154,72700000.0
2008-02-19 07:41:00,1.6154,1.6155,1.61515,1.61535,292200000.0
2008-02-19 07:42:00,1.61535,1.6155,1.6153,1.6154,78900000.0
2008-02-19 07:43:00,1.6154,1.6154,1.6152,1.6154,31000000.0
2008-02-19 07:44:00,1.6154,1.6155,1.6152,1.6152,32400000.0
2008-02-19 07:45:00,1.6152,1.6157,1.6152,1.6156,216300000.0
2008-02-19 07:46:00,1.6156,1.6157,1.6149,1.61505,409000000.0
2008-02-19 07:47:00,1.61505,1.6152,1.61495,1.61495,230300000.0
2008-02-19 07:48:00,1.61495,1.61495,1.61465,1.61485,631100000.0
2008-02-19 07:49:00,1.61485,1.61495,1.61485,1.61495,429000000.0
2008-02-19 07:50:00,1.61495,1.615,1.61495,1.61495,306500004.0
2008-02-19 07:51:00,1.61495,1.615,1.61495,1.615,469700004.0
2008-02-19 07:52:00,1.615,1.615,1.61495,1.61495,374500000.0
2008-02-19 07:53:00,1.61495,1.61495,1.61485,1.61485,522700004.0
2008-02-19 07:54:00,1.61485,1.61495,1.61485,1.61495,518600007.0
2008-02-19 07:55:00,1.61495,1.61505,1.61495,1.61495,367200000.0
2008-02-19 07:56:00,1.61495,1.61525,1.61495,1.61505,715100000.0
2008-02-19 07:57:00,1.61505,1.61515,1.61495,1.6151,69600000.0
2008-02-19 07:58:00,1.6151,1.61525,1.6151,1.61515,728800000.0
2008-02-19 07:59:00,1.61515,1.6156,1.61515,1.61555,353600000.0
2008-02-19 08:00:00,1.61555,1.6156,1.61535,1.61535,271400000.0
2008-02-19 08:01:00,1.61535,1.6156,1.6151,1.6154,320400000.0
2008-02-19 08:02:00,1.6154,1.6155,1.6152,1.6152,791400000.0
2008-02-19 08:03:00,1.6152,1.6154,1.61515,1.6154,228600000.0
2008-02-19 08:04:00,1.6154,1.6156,1.61525,1.6154,110600000.0
2008-02-19 08:05:00,1.6154,1.61555,1.61525,1.61535,334899998.0
2008-02-19 08:06:00,1.61535,1.6154,1.61525,1.61525,160700000.0
2008-02-19 08:07:00,1.61525,1.6154,1.61515,1.61525,168300000.0
2008-02-19 08:08:00,1.61525,1.6154,1.6152,1.6153,507300000.0
2008-02-19 08:09:00,1.61525,1.6153,1.6152,1.61525,226100000.0
2008-02-19 08:10:00,1.61525,1.6153,1.61515,1.61515,234000000.0
2008-02-19 08:11:00,1.61515,1.61545,1.6151,1.61525,206700000.0
2008-02-19 08:12:00,1.61525,1.6155,1.6152,1.6152,453400000.0
2008-02-19 08:13:00,1.61515,1.6154,1.61515,1.61525,259900000.0
2008-02-19 08:14:00,1.61525,1.6154,1.6152,1.6152,236400000.0
2008-02-19 08:15:00,1.6152,1.6154,1.61515,1.61515,18200000.0
2008-02-19 08:16:00,1.61515,1.6152,1.61515,1.6152,226100000.0
2008-02-19 08:17:00,1.6152,1.61525,1.61495,1.6151,169499999.0
2008-02-19 08:18:00,1.61495,1.61495,1.6147,1.6147,188200000.0
2008-02-19 08:19:00,1.6147,1.6148,1.6147,1.6148,89400000.0
2008-02-19 08:20:00,1.6148,1.61485,1.61475,1.6148,34600000.0
2008-02-19 08:21:00,1.6148,1.6148,1.6144,1.6145,159200000.0
2008-02-19 08:22:00,1.6145,1.6149,1.6145,1.6149,133900000.0
2008-02-19 08:23:00,1.6149,1.6149,1.61455,1.6146,140400000.0
2008-02-19 08:24:00,1.6146,1.6146,1.61445,1.61455,321500000.0
2008-02-19 08:25:00,1.6145,1.6145,1.6143,1.6145,54800000.0
2008-02-19 08:26:00,1.6145,1.6145,1.61385,1.614,186800000.0
2008-02-19 08:27:00,1.614,1.6141,1.6137,1.61395,335299993.0
2008-02-19 08:28:00,1.61395,1.6141,1.61375,1.61395,390000002.0
2008-02-19 08:29:00,1.61395,1.6141,1.6138,1.614,121800000.0
2008-02-19 08:30:00,1.614,1.614,1.6137,1.61375,429799999.0
2008-02-19 08:31:00,1.61375,1.61375,1.61365,1.61375,225300000.0
2008-02-19 08:32:00,1.61375,1.6138,1.6134,1.6137,300900000.0
2008-02-19 08:33:00,1.61365,1.6137,1.61335,1.6136,333900000.0
2008-02-19 08:34:00,1.6136,1.6138,1.61355,1.6138,135600000.0
2008-02-19 08:35:00,1.6138,1.6143,1.6138,1.6143,111500000.0
2008-02-19 08:36:00,1.6143,1.6144,1.6142,1.6143,52000000.0
2008-02-19 08:37:00,1.6143,1.61435,1.61355,1.61365,528499990.0
2008-02-19 08:38:00,1.61365,1.614,1.61355,1.61375,434500003.0
2008-02-19 08:39:00,1.61375,1.614,1.61355,1.61355,332899994.0
2008-02-19 08:40:00,1.61355,1.61405,1.61355,1.61395,898399993.0
2008-02-19 08:41:00,1.61385,1.6141,1.61385,1.61395,260799999.0
2008-02-19 08:42:00,1.61395,1.614,1.61395,1.614,75600000.0
2008-02-19 08:43:00,1.614,1.614,1.61385,1.6139,92000000.0
2008-02-19 08:44:00,1.614,1.6142,1.61375,1.6141,192200000.0
2008-02-19 08:45:00,1.6141,1.6142,1.61395,1.6142,130300000.0
2008-02-19 08:46:00,1.6142,1.6143,1.61405,1.61405,52800000.0
2008-02-19 08:47:00,1.61415,1.6142,1.6141,1.61415,123600000.0
2008-02-19 08:48:00,1.61415,1.6144,1.61415,1.61425,134800000.0
2008-02-19 08:49:00,1.6142,1.6144,1.61415,1.61425,248100000.0
2008-02-19 08:50:00,1.61425,1.6144,1.6142,1.61435,152500000.0
2008-02-19 08:51:00,1.61435,1.6144,1.61405,1.6142,396800000.0
2008-02-19 08:52:00,1.6142,1.6144,1.6139,1.6141,128300000.0
2008-02-19 08:53:00,1.61405,1.61415,1.614,1.614,191100000.0
2008-02-19 08:54:00,1.614,1.6143,1.614,1.6143,64300000.0
2008-02-19 08:55:00,1.6143,1.6143,1.614,1.614,46400000.0
2008-02-19 08:56:00,1.614,1.6142,1.6139,1.614,66600000.0
2008-02-19 08:57:00,1.614,1.6141,1.6139,1.614,58200000.0
2008-02-19 08:58:00,1.614,1.6142,1.61395,1.61405,131900000.0
2008-02-19 08:59:00,1.61405,1.6141,1.6139,1.61395,90800000.0
2008-02-19 09:00:00,1.61395,1.61395,1.6136,1.6137,300800000.0
2008-02-19 09:01:00,1.6137,1.6137,1.6135,1.6135,54700000.0
2008-02-19 09:02:00,1.6135,1.6137,1.6135,1.6137,49600000.0
2008-02-19 09:03:00,1.6137,1.6137,1.6134,1.61345,181400000.0
2008-02-19 09:04:00,1.6135,1.6135,1.6134,1.61345,105700000.0
2008-02-19 09:05:00,1.61345,1.6139,1.61345,1.61385,100300000.0
2008-02-19 09:06:00,1.61375,1.61395,1.6136,1.61365,157600000.0
2008-02-19 09:07:00,1.61365,1.6137,1.61355,1.6137,64900000.0
2008-02-19 09:08:00,1.6137,1.6137,1.6135,1.61355,87100000.0
2008-02-19 09:09:00,1.61355,1.61365,1.6135,1.6136,72800000.0
2008-02-19 09:10:00,1.6136,1.61385,1.6136,1.61375,171700000.0
2008-02-19 09:11:00,1.61375,1.6138,1.6135,1.6137,67900000.0
2008-02-19 09:12:00,1.6137,1.6137,1.61335,1.61345,332200002.0
2008-02-19 09:13:00,1.61345,1.6136,1.61335,1.6135,272200000.0
2008-02-19 09:14:00,1.6135,1.6137,1.6134,1.6136,147300000.0
2008-02-19 09:15:00,1.6136,1.6136,1.61315,1.6133,310200000.0
2008-02-19 09:16:00,1.6133,1.6133,1.6132,1.6132,90700000.0
2008-02-19 09:17:00,1.6132,1.6133,1.6132,1.6133,93200000.0
2008-02-19 09:18:00,1.6133,1.6135,1.61325,1.6134,106700000.0
2008-02-19 09:19:00,1.6134,1.6135,1.6133,1.6133,90500000.0
2008-02-19 09:20:00,1.6133,1.6134,1.613,1.613,188400000.0
2008-02-19 09:21:00,1.613,1.613,1.61255,1.61275,307800000.0
2008-02-19 09:22:00,1.6128,1.61295,1.61255,1.6126,216700000.0
2008-02-19 09:23:00,1.6126,1.6126,1.612,1.6121,340300001.0
2008-02-19 09:24:00,1.6121,1.6123,1.6117,1.61175,754500008.0
2008-02-19 09:25:00,1.61175,1.6121,1.61175,1.6121,163000000.0
2008-02-19 09:26:00,1.6121,1.6121,1.612,1.6121,119700000.0
2008-02-19 09:27:00,1.6121,1.6123,1.6121,1.6122,169400000.0
2008-02-19 09:28:00,1.6122,1.6126,1.6122,1.6123,306000001.0
2008-02-19 09:29:00,1.6124,1.6125,1.6123,1.6124,151800000.0
2008-02-19 09:30:00,1.6124,1.613,1.6121,1.61255,152400000.0
2008-02-19 09:31:00,1.61255,1.61315,1.61255,1.6131,190500000.0
2008-02-19 09:32:00,1.6131,1.6132,1.61275,1.613,483100000.0
2008-02-19 09:33:00,1.613,1.6137,1.613,1.6135,248500000.0
2008-02-19 09:34:00,1.61345,1.6137,1.6133,1.61345,133200000.0
2008-02-19 09:35:00,1.61345,1.6136,1.6131,1.6132,258500000.0
2008-02-19 09:36:00,1.6132,1.6135,1.61315,1.6134,120400000.0
2008-02-19 09:37:00,1.6134,1.61375,1.61325,1.61365,142000000.0
2008-02-19 09:38:00,1.61365,1.61365,1.613,1.61305,153400000.0
2008-02-19 09:39:00,1.613,1.6132,1.61275,1.613,359399998.0
2008-02-19 09:40:00,1.613,1.6134,1.6129,1.613,207800000.0
2008-02-19 09:41:00,1.613,1.6133,1.613,1.61325,52800000.0
2008-02-19 09:42:00,1.61325,1.6133,1.6131,1.6132,123800000.0
2008-02-19 09:43:00,1.6132,1.6133,1.61315,1.6133,58500000.0
2008-02-19 09:44:00,1.6133,1.6137,1.61315,1.6134,145300000.0
2008-02-19 09:45:00,1.6134,1.6135,1.61315,1.6133,295000000.0
2008-02-19 09:46:00,1.6133,1.6133,1.613,1.6131,448600000.0
2008-02-19 09:47:00,1.6131,1.6132,1.61295,1.613,386500000.0
2008-02-19 09:48:00,1.613,1.6134,1.613,1.6134,202400000.0
2008-02-19 09:49:00,1.6134,1.6135,1.6131,1.6133,167800000.0
2008-02-19 09:50:00,1.6133,1.6135,1.61325,1.6134,108300000.0
2008-02-19 09:51:00,1.6134,1.61425,1.6134,1.6139,167900000.0
2008-02-19 09:52:00,1.61385,1.6141,1.61385,1.61395,1366099985.0
2008-02-19 09:53:00,1.61395,1.6146,1.61385,1.61445,591200000.0
2008-02-19 09:54:00,1.61445,1.61445,1.61415,1.61425,201200000.0
2008-02-19 09:55:00,1.61425,1.6143,1.614,1.6141,373100001.0
2008-02-19 09:56:00,1.6141,1.61455,1.61385,1.61425,395900003.0
2008-02-19 09:57:00,1.61425,1.6143,1.61405,1.6141,379200000.0
2008-02-19 09:58:00,1.6141,1.61425,1.61395,1.61405,153500000.0
2008-02-19 09:59:00,1.61405,1.6141,1.6136,1.6137,550400002.0
2008-02-19 10:00:00,1.6137,1.6138,1.6135,1.6136,245400002.0
2008-02-19 10:01:00,1.6136,1.6138,1.61355,1.6137,182200001.0
2008-02-19 10:02:00,1.6137,1.6138,1.61365,1.6137,788300001.0
2008-02-19 10:03:00,1.6137,1.6138,1.6136,1.61365,211600000.0
2008-02-19 10:04:00,1.61365,1.6137,1.6135,1.6137,186700000.0
2008-02-19 10:05:00,1.6137,1.6142,1.6137,1.6142,424300000.0
2008-02-19 10:06:00,1.6142,1.6142,1.61365,1.6137,1292599983.0
2008-02-19 10:07:00,1.6137,1.61375,1.6135,1.6137,110099999.0
2008-02-19 10:08:00,1.6137,1.61425,1.61365,1.61415,524599991.0
2008-02-19 10:09:00,1.61415,1.61415,1.6134,1.6134,688500000.0
2008-02-19 10:10:00,1.6134,1.61365,1.61335,1.6134,144099999.0
2008-02-19 10:11:00,1.6134,1.6135,1.61305,1.6131,178899999.0
2008-02-19 10:12:00,1.6131,1.6135,1.61305,1.6134,258100001.0
2008-02-19 10:13:00,1.6134,1.61345,1.61335,1.6134,397499999.0
2008-02-19 10:14:00,1.6134,1.6134,1.6133,1.6133,677100000.0
2008-02-19 10:15:00,1.6133,1.6136,1.61325,1.61345,208600000.0
2008-02-19 10:16:00,1.6134,1.6134,1.61335,1.6134,500200000.0
2008-02-19 10:17:00,1.6134,1.6136,1.6134,1.6136,266800000.0
2008-02-19 10:18:00,1.6136,1.61375,1.6136,1.6137,437100000.0
2008-02-19 10:19:00,1.6137,1.6144,1.61365,1.6143,594300000.0
2008-02-19 10:20:00,1.6143,1.6144,1.6142,1.6143,233100000.0
2008-02-19 10:21:00,1.6143,1.6144,1.61415,1.6144,252100000.0
2008-02-19 10:22:00,1.6144,1.6144,1.6139,1.614,386400000.0
2008-02-19 10:23:00,1.614,1.6143,1.614,1.6143,308400000.0
2008-02-19 10:24:00,1.6143,1.6148,1.6142,1.6144,135900000.0
2008-02-19 10:25:00,1.6144,1.6145,1.6143,1.6144,57900000.0
2008-02-19 10:26:00,1.6144,1.6144,1.6143,1.6143,54700000.0
2008-02-19 10:27:00,1.6143,1.6143,1.61405,1.6142,381900000.0
2008-02-19 10:28:00,1.6142,1.6143,1.61415,1.6143,380899998.0
2008-02-19 10:29:00,1.6143,1.6144,1.6142,1.61435,277400000.0
2008-02-19 10:30:00,1.61435,1.6144,1.6141,1.61415,231500000.0
2008-02-19 10:31:00,1.61415,1.6143,1.6141,1.6142,200600000.0
2008-02-19 10:32:00,1.6142,1.6143,1.614,1.6142,224400000.0
2008-02-19 10:33:00,1.6142,1.6146,1.6142,1.6145,181399998.0
2008-02-19 10:34:00,1.6145,1.6146,1.6144,1.6144,160700001.0
2008-02-19 10:35:00,1.6144,1.6146,1.6144,1.6145,93500000.0
2008-02-19 10:36:00,1.6145,1.6146,1.61445,1.6145,136100000.0
2008-02-19 10:37:00,1.6145,1.6145,1.61415,1.61415,286400001.0
2008-02-19 10:38:00,1.61415,1.6142,1.614,1.6141,524799999.0
2008-02-19 10:39:00,1.6141,1.6148,1.6141,1.61425,851499997.0
2008-02-19 10:40:00,1.61425,1.61445,1.6141,1.6142,268900000.0
2008-02-19 10:41:00,1.6142,1.6145,1.6142,1.6145,217500000.0
2008-02-19 10:42:00,1.6145,1.61475,1.61435,1.6147,173200000.0
2008-02-19 10:43:00,1.6147,1.6148,1.6144,1.6144,132900000.0
2008-02-19 10:44:00,1.6144,1.6147,1.6144,1.6147,90500000.0
2008-02-19 10:45:00,1.6147,1.6148,1.6145,1.6146,77100000.0
2008-02-19 10:46:00,1.6145,1.6145,1.61415,1.6143,112700000.0
2008-02-19 10:47:00,1.6143,1.6146,1.6141,1.6141,133400000.0
2008-02-19 10:48:00,1.6141,1.6141,1.6135,1.6137,1207799987.0
2008-02-19 10:49:00,1.6137,1.6137,1.6135,1.6135,73000000.0
2008-02-19 10:50:00,1.6135,1.6137,1.6135,1.6135,76200000.0
2008-02-19 10:51:00,1.6135,1.6136,1.6134,1.6135,199700000.0
2008-02-19 10:52:00,1.6135,1.6135,1.6132,1.61325,707999999.0
2008-02-19 10:53:00,1.6133,1.6134,1.61325,1.6133,212000000.0
2008-02-19 10:54:00,1.6133,1.6135,1.61325,1.6133,145300000.0
2008-02-19 10:55:00,1.6133,1.6135,1.6133,1.6134,242500000.0
2008-02-19 10:56:00,1.6134,1.6134,1.61315,1.6133,327700000.0
2008-02-19 10:57:00,1.6133,1.6133,1.61285,1.6131,469499999.0
2008-02-19 10:58:00,1.6131,1.6132,1.6129,1.6132,748200005.0
2008-02-19 10:59:00,1.6131,1.6132,1.6127,1.6128,473299995.0
2008-02-19 11:00:00,1.6128,1.6129,1.6127,1.61285,370599999.0
2008-02-19 11:01:00,1.61275,1.6129,1.61265,1.6127,206199999.0
2008-02-19 11:02:00,1.6127,1.6129,1.6126,1.6128,267800000.0
2008-02-19 11:03:00,1.6128,1.6129,1.6127,1.6128,216500000.0
2008-02-19 11:04:00,1.6128,1.6129,1.6127,1.6127,203900000.0
2008-02-19 11:05:00,1.6127,1.61285,1.61245,1.61285,289900000.0
2008-02-19 11:06:00,1.61275,1.61275,1.6125,1.61255,422500003.0
2008-02-19 11:07:00,1.61255,1.613,1.61255,1.6129,576700005.0
2008-02-19 11:08:00,1.6129,1.613,1.61265,1.6127,133700000.0
2008-02-19 11:09:00,1.61265,1.613,1.61265,1.6128,498400000.0
2008-02-19 11:10:00,1.6128,1.6129,1.6127,1.6129,201300000.0
2008-02-19 11:11:00,1.6129,1.613,1.6128,1.6128,233300000.0
2008-02-19 11:12:00,1.6128,1.613,1.6128,1.613,141300000.0
2008-02-19 11:13:00,1.613,1.61305,1.61275,1.61275,338600000.0
2008-02-19 11:14:00,1.6128,1.6131,1.61275,1.61285,358200000.0
2008-02-19 11:15:00,1.61285,1.613,1.61285,1.613,909400000.0
2008-02-19 11:16:00,1.613,1.6131,1.6129,1.6131,133000000.0
2008-02-19 11:17:00,1.6131,1.6133,1.6131,1.6133,323500000.0
2008-02-19 11:18:00,1.6133,1.6135,1.61325,1.6134,132600000.0
2008-02-19 11:19:00,1.6134,1.61345,1.61325,1.6133,171699998.0
2008-02-19 11:20:00,1.6133,1.6136,1.6133,1.6136,161600000.0
2008-02-19 11:21:00,1.6136,1.6136,1.6133,1.6133,175900000.0
2008-02-19 11:22:00,1.6133,1.6136,1.6133,1.6135,161900000.0
2008-02-19 11:23:00,1.6135,1.6135,1.6133,1.6134,91400000.0
2008-02-19 11:24:00,1.6134,1.6135,1.6133,1.6134,100000000.0
2008-02-19 11:25:00,1.6134,1.6136,1.61335,1.6135,92400000.0
2008-02-19 11:26:00,1.6135,1.6135,1.61315,1.6133,239799999.0
2008-02-19 11:27:00,1.6133,1.6135,1.61325,1.6133,115700000.0
2008-02-19 11:28:00,1.6133,1.61365,1.613,1.6134,160300000.0
2008-02-19 11:29:00,1.6134,1.61355,1.6133,1.6135,242900000.0
2008-02-19 11:30:00,1.6135,1.61355,1.61315,1.6133,189900000.0
2008-02-19 11:31:00,1.6133,1.6135,1.61315,1.61315,180500000.0
2008-02-19 11:32:00,1.61305,1.6132,1.61305,1.6132,165500000.0
2008-02-19 11:33:00,1.6132,1.6133,1.6132,1.6132,88800000.0
2008-02-19 11:34:00,1.6132,1.6133,1.6132,1.6132,101100000.0
2008-02-19 11:35:00,1.6132,1.6134,1.61315,1.6132,276400000.0
2008-02-19 11:36:00,1.6132,1.6134,1.61315,1.6133,582700000.0
2008-02-19 11:37:00,1.6133,1.6133,1.61315,1.6132,322999998.0
2008-02-19 11:38:00,1.6132,1.6133,1.613,1.6133,145000000.0
2008-02-19 11:39:00,1.6133,1.6134,1.61315,1.6132,103900000.0
2008-02-19 11:40:00,1.6132,1.6133,1.61305,1.61305,308399998.0
2008-02-19 11:41:00,1.61305,1.6131,1.61295,1.613,2015399996.0
2008-02-19 11:42:00,1.613,1.613,1.6129,1.613,343100000.0
2008-02-19 11:43:00,1.613,1.6133,1.613,1.6132,160800000.0
2008-02-19 11:44:00,1.6132,1.6134,1.6132,1.6133,176900000.0
2008-02-19 11:45:00,1.6133,1.6135,1.6133,1.6134,469300000.0
2008-02-19 11:46:00,1.6134,1.6135,1.6133,1.6134,306700000.0
2008-02-19 11:47:00,1.61335,1.6134,1.6131,1.6131,737899974.0
2008-02-19 11:48:00,1.6131,1.6131,1.613,1.61305,417499998.0
2008-02-19 11:49:00,1.61305,1.6131,1.61305,1.61305,284500000.0
2008-02-19 11:50:00,1.6131,1.61325,1.61305,1.6132,728200013.0
2008-02-19 11:51:00,1.61315,1.6133,1.61315,1.6133,512800016.0
2008-02-19 11:52:00,1.6133,1.6134,1.6132,1.6133,114700000.0
2008-02-19 11:53:00,1.6133,1.6134,1.6132,1.6133,149500000.0
2008-02-19 11:54:00,1.6133,1.6134,1.61325,1.6134,276900000.0
2008-02-19 11:55:00,1.61335,1.6134,1.6132,1.6133,159099998.0
2008-02-19 11:56:00,1.6133,1.6134,1.6132,1.6134,252100000.0
2008-02-19 11:57:00,1.6134,1.6134,1.6133,1.6134,116000000.0
2008-02-19 11:58:00,1.6134,1.6134,1.6131,1.61315,922499997.0
2008-02-19 11:59:00,1.6131,1.6132,1.61285,1.61285,211200000.0
2008-02-19 12:00:00,1.6129,1.613,1.6125,1.6126,192800000.0
2008-02-19 12:01:00,1.6126,1.613,1.6125,1.6129,278700000.0
2008-02-19 12:02:00,1.6129,1.613,1.61285,1.6129,112900001.0
2008-02-19 12:03:00,1.6129,1.6133,1.6129,1.6132,237600000.0
2008-02-19 12:04:00,1.6132,1.6134,1.613,1.6133,677199999.0
2008-02-19 12:05:00,1.61325,1.61325,1.6128,1.613,424600000.0
2008-02-19 12:06:00,1.613,1.6132,1.6129,1.613,408300000.0
2008-02-19 12:07:00,1.613,1.613,1.6129,1.6129,108900000.0
2008-02-19 12:08:00,1.6129,1.613,1.6129,1.613,541900000.0
2008-02-19 12:09:00,1.6131,1.61335,1.6131,1.61325,499800000.0
2008-02-19 12:10:00,1.61325,1.61335,1.61315,1.6133,699700000.0
2008-02-19 12:11:00,1.6133,1.6134,1.61325,1.6133,146600000.0
2008-02-19 12:12:00,1.6133,1.6134,1.61305,1.61305,593500000.0
2008-02-19 12:13:00,1.61305,1.61315,1.6128,1.6128,620900000.0
2008-02-19 12:14:00,1.61285,1.6131,1.61285,1.613,458099999.0
2008-02-19 12:15:00,1.613,1.613,1.6126,1.6127,182200000.0
2008-02-19 12:16:00,1.61265,1.6127,1.61255,1.6127,1256400000.0
2008-02-19 12:17:00,1.6127,1.61275,1.6127,1.6127,94500000.0
2008-02-19 12:18:00,1.6127,1.6127,1.61265,1.6127,106100000.0
2008-02-19 12:19:00,1.6127,1.6127,1.61255,1.6126,168800000.0
2008-02-19 12:20:00,1.6126,1.6127,1.6125,1.6126,684600000.0
2008-02-19 12:21:00,1.6126,1.6127,1.61245,1.61255,342600000.0
2008-02-19 12:22:00,1.61255,1.6127,1.612,1.6125,422400000.0
2008-02-19 12:23:00,1.6125,1.6126,1.6124,1.61245,188400000.0
2008-02-19 12:24:00,1.61245,1.6127,1.61235,1.6126,825099976.0
2008-02-19 12:25:00,1.6126,1.6127,1.6125,1.6127,267400000.0
2008-02-19 12:26:00,1.6126,1.6127,1.6126,1.6127,159600000.0
2008-02-19 12:27:00,1.6127,1.6129,1.6127,1.6129,93300000.0
2008-02-19 12:28:00,1.6129,1.61295,1.6128,1.6129,486400000.0
2008-02-19 12:29:00,1.6129,1.6131,1.6126,1.61265,507099995.0
2008-02-19 12:30:00,1.61265,1.6128,1.61265,1.6128,468500004.0
2008-02-19 12:31:00,1.6128,1.6128,1.6122,1.61235,534699987.0
2008-02-19 12:32:00,1.61225,1.6125,1.6121,1.6125,657499999.0
2008-02-19 12:33:00,1.6125,1.6125,1.6122,1.6122,131400000.0
2008-02-19 12:34:00,1.6122,1.6123,1.6122,1.6122,231500000.0
2008-02-19 12:35:00,1.6123,1.6123,1.6121,1.6122,633600000.0
2008-02-19 12:36:00,1.6122,1.6122,1.61165,1.61185,828300000.0
2008-02-19 12:37:00,1.6119,1.6119,1.6113,1.6114,595899997.0
2008-02-19 12:38:00,1.6114,1.6116,1.61135,1.6116,448500000.0
2008-02-19 12:39:00,1.6116,1.6117,1.61115,1.61115,641299999.0
2008-02-19 12:40:00,1.61115,1.6113,1.61015,1.61025,539500000.0
2008-02-19 12:41:00,1.61025,1.61025,1.6088,1.6095,1081699998.0
2008-02-19 12:42:00,1.6095,1.6095,1.60865,1.6091,902900001.0
2008-02-19 12:43:00,1.6091,1.6093,1.6091,1.6093,773000002.0
2008-02-19 12:44:00,1.60925,1.60965,1.60925,1.6095,526200000.0
2008-02-19 12:45:00,1.6095,1.6097,1.60945,1.60945,1443499999.0
2008-02-19 12:46:00,1.60945,1.6095,1.609,1.6091,1349599977.0
2008-02-19 12:47:00,1.6091,1.6092,1.60905,1.6091,1601900000.0
2008-02-19 12:48:00,1.6091,1.6093,1.609,1.6091,1632899996.0
2008-02-19 12:49:00,1.6091,1.60925,1.6091,1.6092,1641100001.0
2008-02-19 12:50:00,1.6092,1.6093,1.60915,1.60915,962599999.0
2008-02-19 12:51:00,1.6092,1.6092,1.60895,1.6091,813399994.0
2008-02-19 12:52:00,1.6091,1.6094,1.6091,1.6094,1558099998.0
2008-02-19 12:53:00,1.6094,1.6096,1.6093,1.6096,360999999.0
2008-02-19 12:54:00,1.6096,1.6096,1.6095,1.6095,234900000.0
2008-02-19 12:55:00,1.6095,1.6095,1.6087,1.6091,1572200000.0
2008-02-19 12:56:00,1.6091,1.6094,1.60905,1.60915,1091200001.0
2008-02-19 12:57:00,1.60915,1.6094,1.60915,1.6092,696400000.0
2008-02-19 12:58:00,1.6092,1.6092,1.6091,1.6092,593600000.0
2008-02-19 12:59:00,1.6092,1.6097,1.6091,1.60945,318800000.0
2008-02-19 13:00:00,1.60945,1.6096,1.60925,1.6093,353600000.0
2008-02-19 13:01:00,1.6093,1.6096,1.60915,1.60935,1170300000.0
2008-02-19 13:02:00,1.6094,1.6096,1.60935,1.6096,296100000.0
2008-02-19 13:03:00,1.6096,1.60965,1.6094,1.6094,400800000.0
2008-02-19 13:04:00,1.6094,1.6094,1.6092,1.6093,103700000.0
2008-02-19 13:05:00,1.6093,1.60935,1.6092,1.6092,323300000.0
2008-02-19 13:06:00,1.6092,1.6094,1.6092,1.6092,209100000.0
2008-02-19 13:07:00,1.6092,1.6093,1.6088,1.60885,508699999.0
2008-02-19 13:08:00,1.60885,1.6106,1.60875,1.6103,836500000.0
2008-02-19 13:09:00,1.6103,1.6105,1.6102,1.61025,301200000.0
2008-02-19 13:10:00,1.61025,1.61075,1.61025,1.61075,260399999.0
2008-02-19 13:11:00,1.6108,1.611,1.6106,1.6109,260800000.0
2008-02-19 13:12:00,1.6109,1.61115,1.6108,1.61095,348500001.0
2008-02-19 13:13:00,1.61095,1.6114,1.61095,1.6113,213200000.0
2008-02-19 13:14:00,1.6113,1.6114,1.6112,1.6112,136900000.0
2008-02-19 13:15:00,1.6112,1.61125,1.6108,1.6109,484000000.0
2008-02-19 13:16:00,1.6109,1.6112,1.6108,1.61085,585800000.0
2008-02-19 13:17:00,1.61085,1.6112,1.6104,1.61045,774999999.0
2008-02-19 13:18:00,1.61045,1.6107,1.6103,1.6105,868700000.0
2008-02-19 13:19:00,1.6105,1.6106,1.6102,1.61025,553200000.0
2008-02-19 13:20:00,1.61025,1.6105,1.61015,1.6105,307200000.0
2008-02-19 13:21:00,1.6105,1.61065,1.6104,1.6105,693100000.0
2008-02-19 13:22:00,1.6105,1.6106,1.6105,1.6105,295800000.0
2008-02-19 13:23:00,1.6105,1.6106,1.6104,1.6106,195200000.0
2008-02-19 13:24:00,1.6106,1.6112,1.6104,1.6112,344600000.0
2008-02-19 13:25:00,1.6112,1.61155,1.611,1.6114,553300000.0
2008-02-19 13:26:00,1.6114,1.61155,1.6114,1.6114,521600000.0
2008-02-19 13:27:00,1.6114,1.61165,1.61115,1.6114,847900000.0
2008-02-19 13:28:00,1.6114,1.6114,1.6111,1.6111,782000000.0
2008-02-19 13:29:00,1.6111,1.61135,1.61075,1.61075,850300000.0
2008-02-19 13:30:00,1.61075,1.61135,1.61075,1.61115,1121100000.0
2008-02-19 13:31:00,1.61115,1.6114,1.61115,1.6113,1110300000.0
2008-02-19 13:32:00,1.6113,1.6113,1.6111,1.6112,585900000.0
2008-02-19 13:33:00,1.6112,1.6112,1.611,1.6112,566599995.0
2008-02-19 13:34:00,1.6112,1.61135,1.6111,1.6113,361300000.0
2008-02-19 13:35:00,1.6113,1.6113,1.611,1.61105,455800000.0
2008-02-19 13:36:00,1.61105,1.6114,1.61105,1.6113,621999999.0
2008-02-19 13:37:00,1.6113,1.61135,1.6111,1.6112,380500000.0
2008-02-19 13:38:00,1.6112,1.6113,1.6112,1.6112,323300000.0
2008-02-19 13:39:00,1.6112,1.6114,1.6112,1.6113,704300000.0
2008-02-19 13:40:00,1.6113,1.6114,1.6112,1.6114,382900000.0
2008-02-19 13:41:00,1.6114,1.6115,1.6111,1.61135,839600000.0
2008-02-19 13:42:00,1.61135,1.6116,1.61125,1.61135,293800000.0
2008-02-19 13:43:00,1.61135,1.6116,1.61135,1.6115,1012300006.0
2008-02-19 13:44:00,1.6115,1.61165,1.61125,1.61135,1028599993.0
2008-02-19 13:45:00,1.61135,1.61155,1.6112,1.6115,1236300011.0
2008-02-19 13:46:00,1.6115,1.61155,1.6113,1.6113,1527900010.0
2008-02-19 13:47:00,1.6113,1.61155,1.6112,1.61135,414100005.0
2008-02-19 13:48:00,1.6114,1.6116,1.61135,1.6114,213500000.0
2008-02-19 13:49:00,1.6114,1.6115,1.6114,1.6115,301000000.0
2008-02-19 13:50:00,1.6115,1.6115,1.61145,1.6115,550599998.0
2008-02-19 13:51:00,1.6115,1.6115,1.6114,1.6115,1228300000.0
2008-02-19 13:52:00,1.6115,1.6116,1.6114,1.6115,180799999.0
2008-02-19 13:53:00,1.6115,1.6116,1.61145,1.6115,121800000.0
2008-02-19 13:54:00,1.6115,1.6116,1.61145,1.6116,175700000.0
2008-02-19 13:55:00,1.6116,1.6118,1.6115,1.6116,453400000.0
2008-02-19 13:56:00,1.6116,1.6116,1.6114,1.6115,690900000.0
2008-02-19 13:57:00,1.6115,1.6116,1.6114,1.6115,170300000.0
2008-02-19 13:58:00,1.6115,1.6115,1.61125,1.6113,363000000.0
2008-02-19 13:59:00,1.6113,1.6114,1.6112,1.6113,126500000.0
2008-02-19 14:00:00,1.6114,1.6116,1.6113,1.61135,615300000.0
2008-02-19 14:01:00,1.61135,1.6114,1.6113,1.6113,1197200000.0
2008-02-19 14:02:00,1.6113,1.6114,1.61125,1.6113,280000000.0
2008-02-19 14:03:00,1.6113,1.6113,1.6112,1.6113,479299990.0
2008-02-19 14:04:00,1.6113,1.61135,1.61125,1.6113,142400000.0
2008-02-19 14:05:00,1.6113,1.6113,1.61095,1.611,661400001.0
2008-02-19 14:06:00,1.61105,1.6111,1.611,1.611,604299997.0
2008-02-19 14:07:00,1.6111,1.6111,1.6109,1.6111,253500000.0
2008-02-19 14:08:00,1.6111,1.6112,1.611,1.6111,220900000.0
2008-02-19 14:09:00,1.6111,1.6112,1.611,1.6112,245200005.0
2008-02-19 14:10:00,1.6112,1.6116,1.6112,1.61155,471400000.0
2008-02-19 14:11:00,1.61155,1.61165,1.6115,1.61165,119500000.0
2008-02-19 14:12:00,1.61165,1.6119,1.6116,1.6117,817400015.0
2008-02-19 14:13:00,1.6117,1.61175,1.61155,1.6116,1127400000.0
2008-02-19 14:14:00,1.6116,1.6117,1.6115,1.61165,1584800007.0
2008-02-19 14:15:00,1.61165,1.612,1.6116,1.61185,640499994.0
2008-02-19 14:16:00,1.6119,1.6122,1.6118,1.6121,1412500011.0
2008-02-19 14:17:00,1.6121,1.6124,1.6121,1.61235,523499999.0
2008-02-19 14:18:00,1.61235,1.6124,1.6122,1.6122,1428100008.0
2008-02-19 14:19:00,1.6122,1.6122,1.61215,1.6122,800800000.0
2008-02-19 14:20:00,1.6122,1.6122,1.61215,1.6122,194900000.0
2008-02-19 14:21:00,1.6122,1.6123,1.6122,1.6122,802200000.0
2008-02-19 14:22:00,1.6122,1.6122,1.61185,1.61205,1279900000.0
2008-02-19 14:23:00,1.6121,1.6121,1.61175,1.61185,946300000.0
2008-02-19 14:24:00,1.61185,1.61205,1.61185,1.61205,801400000.0
2008-02-19 14:25:00,1.61205,1.6121,1.6119,1.61195,1333900000.0
2008-02-19 14:26:00,1.61195,1.61195,1.61175,1.6118,265900000.0
2008-02-19 14:27:00,1.61175,1.6119,1.6117,1.61175,627000000.0
2008-02-19 14:28:00,1.61175,1.61175,1.61165,1.6117,1391899998.0
2008-02-19 14:29:00,1.6117,1.6117,1.61155,1.6116,758000000.0
2008-02-19 14:30:00,1.6116,1.61175,1.6115,1.6117,870600000.0
2008-02-19 14:31:00,1.6135,1.6135,1.6133,1.6134,1787299997.0
2008-02-19 14:32:00,1.61175,1.61175,1.61145,1.61155,1787299997.0
2008-02-19 14:33:00,1.61155,1.61155,1.61115,1.6112,1563100008.0
2008-02-19 14:34:00,1.6112,1.61125,1.61105,1.6111,727399998.0
2008-02-19 14:35:00,1.6111,1.6112,1.6111,1.6111,172200000.0
2008-02-19 14:36:00,1.6111,1.6112,1.61105,1.6111,1124600000.0
2008-02-19 14:37:00,1.6111,1.6112,1.6111,1.6112,107100000.0
2008-02-19 14:38:00,1.6112,1.6114,1.6111,1.6113,198300000.0
2008-02-19 14:39:00,1.6113,1.6114,1.6113,1.61135,544600000.0
2008-02-19 14:40:00,1.61135,1.6115,1.6113,1.6115,1407400000.0
2008-02-19 14:41:00,1.6115,1.6117,1.6113,1.6115,220800000.0
2008-02-19 14:42:00,1.6115,1.6115,1.6113,1.6113,1418300000.0
2008-02-19 14:43:00,1.6113,1.6114,1.6113,1.6114,489800000.0
2008-02-19 14:44:00,1.6114,1.6114,1.61135,1.6114,300100000.0
2008-02-19 14:45:00,1.6114,1.6114,1.61135,1.6114,291200000.0
2008-02-19 14:46:00,1.6114,1.61145,1.61135,1.6114,394400000.0
2008-02-19 14:47:00,1.6114,1.6114,1.61135,1.6114,708600000.0
2008-02-19 14:48:00,1.6114,1.6114,1.6113,1.6114,337600000.0
2008-02-19 14:49:00,1.6114,1.6115,1.6114,1.6114,97800000.0
2008-02-19 14:50:00,1.6114,1.6115,1.6114,1.6114,424400000.0
2008-02-19 14:51:00,1.6114,1.6114,1.61135,1.6114,166600000.0
2008-02-19 14:52:00,1.6114,1.6115,1.6111,1.61115,1443799986.0
2008-02-19 14:53:00,1.6111,1.6113,1.6111,1.6113,629100000.0
2008-02-19 14:54:00,1.6113,1.6113,1.6111,1.6113,1122199980.0
2008-02-19 14:55:00,1.6113,1.6114,1.61125,1.61125,602699999.0
2008-02-19 14:56:00,1.61125,1.6114,1.61125,1.6114,1077500000.0
2008-02-19 14:57:00,1.6114,1.6115,1.61125,1.61125,457300000.0
2008-02-19 14:58:00,1.6112,1.61125,1.6111,1.6111,1063900000.0
2008-02-19 14:59:00,1.6111,1.61115,1.6109,1.61095,1505999959.0
2008-02-19 15:00:00,1.61095,1.6111,1.61095,1.61105,806899995.0
2008-02-19 15:01:00,1.61105,1.6112,1.61105,1.6111,913199999.0
2008-02-19 15:02:00,1.6111,1.6113,1.61105,1.6113,891100000.0
2008-02-19 15:03:00,1.6113,1.6116,1.6112,1.61155,478400004.0
2008-02-19 15:04:00,1.61155,1.61175,1.6115,1.61155,425800000.0
2008-02-19 15:05:00,1.61155,1.6116,1.6115,1.61155,879500006.0
2008-02-19 15:06:00,1.61155,1.6116,1.6114,1.61145,355999999.0
2008-02-19 15:07:00,1.6115,1.6115,1.61135,1.6114,1139300000.0
2008-02-19 15:08:00,1.6114,1.6115,1.6114,1.6115,377400000.0
2008-02-19 15:09:00,1.6115,1.6117,1.6115,1.6116,375600000.0
2008-02-19 15:10:00,1.6116,1.6119,1.6115,1.6119,305000000.0
2008-02-19 15:11:00,1.6119,1.6119,1.61155,1.6117,550900000.0
2008-02-19 15:12:00,1.6117,1.6119,1.6117,1.6119,485200000.0
2008-02-19 15:13:00,1.6128,1.6129,1.6126,1.6127,2108499923.0
2008-02-19 15:14:00,1.61175,1.6124,1.61175,1.61225,2108499923.0
2008-02-19 15:15:00,1.6122,1.6124,1.6122,1.6122,866600000.0
2008-02-19 15:16:00,1.6122,1.6125,1.6122,1.6124,451199999.0
2008-02-19 15:17:00,1.6124,1.6135,1.6124,1.6135,429000000.0
2008-02-19 15:18:00,1.6135,1.6136,1.6134,1.6136,255000000.0
2008-02-19 15:19:00,1.6136,1.6143,1.6135,1.6142,355400002.0
2008-02-19 15:20:00,1.6142,1.6142,1.61355,1.6136,679499995.0
2008-02-19 15:21:00,1.6136,1.61385,1.6136,1.6137,390100000.0
2008-02-19 15:22:00,1.6137,1.6137,1.6136,1.6137,159100000.0
2008-02-19 15:23:00,1.6137,1.6137,1.6136,1.6136,77800000.0
2008-02-19 15:24:00,1.6136,1.6137,1.6136,1.6136,85800000.0
2008-02-19 15:25:00,1.6136,1.6137,1.6136,1.6136,79300000.0
2008-02-19 15:26:00,1.6136,1.6137,1.6136,1.6136,90100000.0
2008-02-19 15:27:00,1.6136,1.6136,1.6132,1.6133,712799999.0
2008-02-19 15:28:00,1.6133,1.61335,1.6133,1.6133,125400000.0
2008-02-19 15:29:00,1.6133,1.6134,1.6133,1.6133,90000000.0
2008-02-19 15:30:00,1.6133,1.6134,1.6133,1.6134,80300000.0
2008-02-19 15:31:00,1.6134,1.6135,1.61335,1.6135,153400000.0
2008-02-19 15:32:00,1.6135,1.6138,1.6134,1.6136,316599999.0
2008-02-19 15:33:00,1.6136,1.61385,1.6134,1.61375,1149300000.0
2008-02-19 15:34:00,1.61375,1.6139,1.61375,1.61375,2080400000.0
2008-02-19 15:35:00,1.61375,1.61405,1.6137,1.61405,1635400000.0
2008-02-19 15:36:00,1.61405,1.6142,1.61385,1.614,533399991.0
2008-02-19 15:37:00,1.614,1.6142,1.614,1.6141,340500000.0
2008-02-19 15:38:00,1.6141,1.6144,1.614,1.6141,265300000.0
2008-02-19 15:39:00,1.6141,1.6142,1.61375,1.61385,917700007.0
2008-02-19 15:40:00,1.6136,1.6136,1.6134,1.6134,1395399998.0
2008-02-19 15:41:00,1.6138,1.61395,1.6138,1.61385,1395399998.0
2008-02-19 15:42:00,1.61385,1.6139,1.6135,1.6135,729599997.0
2008-02-19 15:43:00,1.6135,1.6136,1.6134,1.6136,134200000.0
2008-02-19 15:44:00,1.6136,1.6136,1.6134,1.6134,177700000.0
2008-02-19 15:45:00,1.6134,1.6134,1.6131,1.6131,919099981.0
2008-02-19 15:46:00,1.6131,1.61315,1.61295,1.6131,339600000.0
2008-02-19 15:47:00,1.6131,1.6132,1.613,1.6132,575599998.0
2008-02-19 15:48:00,1.6132,1.6132,1.61315,1.6132,238099999.0
2008-02-19 15:49:00,1.6132,1.61325,1.6131,1.6131,278100000.0
2008-02-19 15:50:00,1.6131,1.6133,1.6131,1.61325,306199999.0
2008-02-19 15:51:00,1.6132,1.6133,1.613,1.613,674399998.0
2008-02-19 15:52:00,1.613,1.6131,1.613,1.61305,420000000.0
2008-02-19 15:53:00,1.61305,1.6131,1.61275,1.6129,290100000.0
2008-02-19 15:54:00,1.6129,1.6129,1.6126,1.6127,349900000.0
2008-02-19 15:55:00,1.6127,1.6127,1.6125,1.6126,176600000.0
2008-02-19 15:56:00,1.6126,1.6127,1.6126,1.6127,598400000.0
2008-02-19 15:57:00,1.6127,1.6129,1.61265,1.6128,342899998.0
2008-02-19 15:58:00,1.6128,1.6128,1.6125,1.6126,1032399999.0
2008-02-19 15:59:00,1.6126,1.61275,1.6126,1.6127,574100000.0
2008-02-19 16:00:00,1.6127,1.6128,1.6124,1.6125,524200000.0
2008-02-19 16:01:00,1.6125,1.6128,1.6125,1.6127,352100000.0
2008-02-19 16:02:00,1.6127,1.6127,1.6127,1.6127,274600000.0
2008-02-19 16:03:00,1.6127,1.6128,1.6125,1.6126,522700000.0
2008-02-19 16:04:00,1.6126,1.6127,1.6125,1.6127,205800000.0
2008-02-19 16:05:00,1.6127,1.613,1.61265,1.613,349300000.0
2008-02-19 16:06:00,1.613,1.6132,1.6129,1.613,400500002.0
2008-02-19 16:07:00,1.613,1.6131,1.6127,1.6127,253900000.0
2008-02-19 16:08:00,1.6127,1.6128,1.61265,1.6128,349500000.0
2008-02-19 16:09:00,1.6128,1.6129,1.6125,1.6125,819700000.0
2008-02-19 16:10:00,1.6125,1.6126,1.6124,1.6125,261000000.0
2008-02-19 16:11:00,1.6125,1.6127,1.6125,1.6127,980000000.0
2008-02-19 16:12:00,1.6127,1.6128,1.6126,1.61275,384700000.0
2008-02-19 16:13:00,1.61275,1.613,1.6126,1.61265,262900000.0
2008-02-19 16:14:00,1.6127,1.61275,1.6126,1.6126,472300000.0
2008-02-19 16:15:00,1.6126,1.61275,1.6126,1.61275,216900000.0
2008-02-19 16:16:00,1.61275,1.6128,1.6126,1.61275,100900000.0
2008-02-19 16:17:00,1.61275,1.613,1.6127,1.61295,78700000.0
2008-02-19 16:18:00,1.61295,1.613,1.6129,1.61295,79200000.0
2008-02-19 16:19:00,1.61295,1.6133,1.61295,1.61325,90000000.0
2008-02-19 16:20:00,1.61325,1.6135,1.61325,1.6134,129900000.0
2008-02-19 16:21:00,1.6134,1.61345,1.6133,1.61335,124100000.0
2008-02-19 16:22:00,1.61335,1.61335,1.6132,1.6132,126900000.0
2008-02-19 16:23:00,1.6132,1.6133,1.6132,1.61325,93900000.0
2008-02-19 16:24:00,1.6132,1.6133,1.6131,1.6131,93400000.0
2008-02-19 16:25:00,1.6131,1.61325,1.61305,1.61315,100200000.0
2008-02-19 16:26:00,1.61315,1.6133,1.61315,1.61325,98000000.0
2008-02-19 16:27:00,1.61325,1.6134,1.61325,1.61325,85000000.0
2008-02-19 16:28:00,1.61325,1.6133,1.61325,1.61325,73800000.0
2008-02-19 16:29:00,1.61325,1.61365,1.61325,1.61355,124900000.0
2008-02-19 16:30:00,1.61355,1.6136,1.6135,1.6135,127300000.0
2008-02-19 16:31:00,1.6135,1.6135,1.61325,1.6133,118600000.0
2008-02-19 16:32:00,1.6133,1.61385,1.6133,1.61385,92100000.0
2008-02-19 16:33:00,1.6138,1.6142,1.6138,1.61415,529299999.0
2008-02-19 16:34:00,1.6142,1.6142,1.61375,1.6138,180200000.0
2008-02-19 16:35:00,1.6138,1.6141,1.6138,1.61405,112200000.0
2008-02-19 16:36:00,1.61405,1.61405,1.61375,1.6138,88500000.0
2008-02-19 16:37:00,1.6138,1.61385,1.6137,1.6138,81200000.0
2008-02-19 16:38:00,1.6138,1.61385,1.6136,1.61365,201700000.0
2008-02-19 16:39:00,1.61365,1.61365,1.6135,1.6135,98700000.0
2008-02-19 16:40:00,1.6135,1.6136,1.6135,1.6136,105500000.0
2008-02-19 16:41:00,1.6136,1.6136,1.61355,1.6136,169300000.0
2008-02-19 16:42:00,1.6136,1.6136,1.6133,1.61335,110100000.0
2008-02-19 16:43:00,1.61335,1.6135,1.61325,1.6134,161500000.0
2008-02-19 16:44:00,1.6134,1.61345,1.6133,1.6134,99100000.0
2008-02-19 16:45:00,1.6134,1.6138,1.6134,1.6137,78600000.0
2008-02-19 16:46:00,1.6137,1.6137,1.61345,1.61355,120300000.0
2008-02-19 16:47:00,1.61355,1.6136,1.6135,1.61355,78600000.0
2008-02-19 16:48:00,1.61355,1.61355,1.61335,1.6134,85200000.0
2008-02-19 16:49:00,1.6134,1.6135,1.6134,1.61345,81900000.0
2008-02-19 16:50:00,1.61345,1.61345,1.61335,1.61335,81300000.0
2008-02-19 16:51:00,1.61335,1.6134,1.6133,1.6134,116400000.0
2008-02-19 16:52:00,1.6134,1.61345,1.6132,1.6133,127200000.0
2008-02-19 16:53:00,1.6133,1.6135,1.61325,1.61345,79000000.0
2008-02-19 16:54:00,1.61345,1.6137,1.61345,1.61365,82100000.0
2008-02-19 16:55:00,1.61365,1.61365,1.61345,1.61355,78100000.0
2008-02-19 16:56:00,1.61355,1.61355,1.6134,1.61345,91800000.0
2008-02-19 16:57:00,1.61345,1.61345,1.6133,1.6134,74400000.0
2008-02-19 16:58:00,1.6134,1.6135,1.6132,1.61335,105300000.0
2008-02-19 16:59:00,1.6134,1.6135,1.6131,1.6131,98500000.0
2008-02-19 17:00:00,1.6131,1.6131,1.613,1.61305,94700000.0
2008-02-19 17:01:00,1.61305,1.61325,1.61305,1.6131,118700000.0
2008-02-19 17:02:00,1.6131,1.6133,1.61295,1.61305,89000000.0
2008-02-19 17:03:00,1.61305,1.61305,1.6127,1.6128,112800000.0
2008-02-19 17:04:00,1.6128,1.6129,1.6127,1.61275,90500000.0
2008-02-19 17:05:00,1.61275,1.61275,1.6125,1.61255,93900000.0
2008-02-19 17:06:00,1.61255,1.6128,1.6125,1.61275,92850000.0
2008-02-19 17:07:00,1.61275,1.61275,1.61265,1.6127,94500000.0
2008-02-19 17:08:00,1.6127,1.6128,1.6126,1.6126,131700000.0
2008-02-19 17:09:00,1.6126,1.6126,1.61255,1.6126,132900000.0
2008-02-19 17:10:00,1.6126,1.6129,1.6126,1.61285,105600000.0
2008-02-19 17:11:00,1.61285,1.61285,1.61265,1.61265,94600000.0
2008-02-19 17:12:00,1.61265,1.61265,1.61265,1.61265,83700000.0
2008-02-19 17:13:00,1.61265,1.6127,1.61265,1.6127,148100000.0
2008-02-19 17:14:00,1.61275,1.6128,1.61255,1.61275,161200000.0
2008-02-19 17:15:00,1.61275,1.61275,1.61265,1.61275,118400000.0
2008-02-19 17:16:00,1.61275,1.6128,1.61275,1.61275,88100000.0
2008-02-19 17:17:00,1.61275,1.6128,1.61265,1.61275,90700000.0
2008-02-19 17:18:00,1.61275,1.6131,1.61275,1.6131,133800000.0
2008-02-19 17:19:00,1.6131,1.6133,1.61305,1.6132,141900000.0
2008-02-19 17:20:00,1.6132,1.6134,1.6131,1.61315,102600000.0
2008-02-19 17:21:00,1.6132,1.61325,1.61305,1.6132,83100000.0
2008-02-19 17:22:00,1.61325,1.6133,1.6132,1.61325,125900000.0
2008-02-19 17:23:00,1.61325,1.61335,1.6131,1.6132,144800000.0
2008-02-19 17:24:00,1.6132,1.6134,1.6131,1.61315,129500000.0
2008-02-19 17:25:00,1.61315,1.6132,1.61315,1.61315,78600000.0
2008-02-19 17:26:00,1.61315,1.61325,1.61315,1.61325,87800000.0
2008-02-19 17:27:00,1.61325,1.61335,1.6132,1.61325,94800000.0
2008-02-19 17:28:00,1.61325,1.61345,1.61315,1.61345,106200000.0
2008-02-19 17:29:00,1.61335,1.6135,1.6132,1.6132,89400000.0
2008-02-19 17:30:00,1.6132,1.61335,1.6129,1.6129,111200000.0
2008-02-19 17:31:00,1.6129,1.6129,1.6125,1.6125,127500000.0
2008-02-19 17:32:00,1.6125,1.613,1.61235,1.61235,102500000.0
2008-02-19 17:33:00,1.61235,1.61235,1.6123,1.61235,74400000.0
2008-02-19 17:34:00,1.61235,1.61235,1.61195,1.6122,97800000.0
2008-02-19 17:35:00,1.61225,1.6123,1.6118,1.61205,91900000.0
2008-02-19 17:36:00,1.61205,1.61235,1.61205,1.6123,93400000.0
2008-02-19 17:37:00,1.6123,1.61255,1.6123,1.61245,98000000.0
2008-02-19 17:38:00,1.61245,1.61245,1.61185,1.6119,91500000.0
2008-02-19 17:39:00,1.61185,1.61195,1.61155,1.61175,186600000.0
2008-02-19 17:40:00,1.61175,1.6118,1.6115,1.61155,86500000.0
2008-02-19 17:41:00,1.61155,1.6119,1.61155,1.61175,82500000.0
2008-02-19 17:42:00,1.61175,1.6119,1.61175,1.61185,88200000.0
2008-02-19 17:43:00,1.61185,1.61185,1.61155,1.61175,118200000.0
2008-02-19 17:44:00,1.61175,1.6118,1.6113,1.6113,93000000.0
2008-02-19 17:45:00,1.6113,1.61165,1.6113,1.6116,79600000.0
2008-02-19 17:46:00,1.6116,1.6116,1.6112,1.61125,76100000.0
2008-02-19 17:47:00,1.61125,1.6113,1.611,1.61105,96300000.0
2008-02-19 17:48:00,1.61105,1.61125,1.61105,1.61125,91800000.0
2008-02-19 17:49:00,1.61125,1.6116,1.61125,1.6115,103200000.0
2008-02-19 17:50:00,1.6115,1.6116,1.61135,1.61155,115900000.0
2008-02-19 17:51:00,1.61155,1.6117,1.61155,1.6116,105400000.0
2008-02-19 17:52:00,1.6116,1.6117,1.6113,1.6114,179700000.0
2008-02-19 17:53:00,1.6114,1.61155,1.6113,1.61135,93400000.0
2008-02-19 17:54:00,1.6113,1.6115,1.6113,1.61135,95500000.0
2008-02-19 17:55:00,1.61135,1.6114,1.6113,1.6113,119100000.0
2008-02-19 17:56:00,1.6113,1.6114,1.6112,1.6114,120300000.0
2008-02-19 17:57:00,1.61145,1.6116,1.61135,1.61155,82700000.0
2008-02-19 17:58:00,1.61155,1.61175,1.61155,1.61165,75600000.0
2008-02-19 17:59:00,1.61165,1.61215,1.6116,1.61205,108600000.0
2008-02-19 18:00:00,1.61205,1.61225,1.6119,1.612,156000000.0
2008-02-19 18:01:00,1.612,1.61215,1.61195,1.61195,123000000.0
2008-02-19 18:02:00,1.61195,1.6121,1.61185,1.61195,209300000.0
2008-02-19 18:03:00,1.61195,1.61225,1.6119,1.6121,111300000.0
2008-02-19 18:04:00,1.6121,1.6121,1.61195,1.61195,311800000.0
2008-02-19 18:05:00,1.61195,1.61195,1.61155,1.6117,109600000.0
2008-02-19 18:06:00,1.6117,1.6117,1.61135,1.61135,108600000.0
2008-02-19 18:07:00,1.61135,1.6114,1.6113,1.6113,145400000.0
2008-02-19 18:08:00,1.61135,1.6114,1.61125,1.6113,95900000.0
2008-02-19 18:09:00,1.6113,1.61145,1.6113,1.6114,118500000.0
2008-02-19 18:10:00,1.6114,1.6114,1.61115,1.61115,96700000.0
2008-02-19 18:11:00,1.61115,1.61125,1.6111,1.61125,86400000.0
2008-02-19 18:12:00,1.61125,1.6113,1.61105,1.61105,132000000.0
2008-02-19 18:13:00,1.61105,1.6111,1.6108,1.6109,115100000.0
2008-02-19 18:14:00,1.6109,1.611,1.61085,1.61085,76500000.0
2008-02-19 18:15:00,1.61085,1.61085,1.61065,1.6108,101100000.0
2008-02-19 18:16:00,1.6108,1.61105,1.61055,1.6106,105800000.0
2008-02-19 18:17:00,1.6106,1.6106,1.6102,1.6102,110100000.0
2008-02-19 18:18:00,1.6102,1.6104,1.6101,1.6104,112500000.0
2008-02-19 18:19:00,1.6104,1.6105,1.61035,1.61035,143000000.0
2008-02-19 18:20:00,1.61035,1.6104,1.61015,1.6102,145800000.0
2008-02-19 18:21:00,1.6102,1.6105,1.60995,1.6105,195799999.0
2008-02-19 18:22:00,1.61055,1.61055,1.61025,1.6105,93800000.0
2008-02-19 18:23:00,1.6105,1.6106,1.6104,1.6104,110800000.0
2008-02-19 18:24:00,1.6104,1.61065,1.6104,1.61065,279100000.0
2008-02-19 18:25:00,1.6106,1.611,1.61045,1.61085,194700001.0
2008-02-19 18:26:00,1.61085,1.6109,1.6108,1.6108,119100000.0
2008-02-19 18:27:00,1.6108,1.6108,1.61055,1.61055,180500000.0
2008-02-19 18:28:00,1.61055,1.6106,1.61045,1.61055,113400000.0
2008-02-19 18:29:00,1.61055,1.61055,1.61045,1.61045,86400000.0
2008-02-19 18:30:00,1.61045,1.61045,1.6104,1.61045,78900000.0
2008-02-19 18:31:00,1.61045,1.6107,1.6104,1.6107,259400000.0
2008-02-19 18:32:00,1.6107,1.61075,1.6105,1.61065,156000000.0
2008-02-19 18:33:00,1.61065,1.61065,1.61035,1.6104,83400000.0
2008-02-19 18:34:00,1.6104,1.61055,1.6103,1.6105,90200000.0
2008-02-19 18:35:00,1.6105,1.6107,1.61035,1.61065,86400000.0
2008-02-19 18:36:00,1.61065,1.6108,1.61065,1.61065,99500000.0
2008-02-19 18:37:00,1.61065,1.6108,1.61065,1.6107,81300000.0
2008-02-19 18:38:00,1.6107,1.61075,1.6106,1.6107,84700000.0
2008-02-19 18:39:00,1.6107,1.61075,1.6107,1.6107,80700000.0
2008-02-19 18:40:00,1.6107,1.6109,1.6107,1.61085,97400000.0
2008-02-19 18:41:00,1.61085,1.6109,1.6108,1.6108,132100000.0
2008-02-19 18:42:00,1.6108,1.61085,1.6108,1.61085,88500000.0
2008-02-19 18:43:00,1.61085,1.6109,1.61085,1.61085,148200000.0
2008-02-19 18:44:00,1.61085,1.61105,1.61085,1.61105,91600000.0
2008-02-19 18:45:00,1.61105,1.6116,1.61105,1.6116,132600000.0
2008-02-19 18:46:00,1.6116,1.6117,1.6115,1.6116,134500000.0
2008-02-19 18:47:00,1.6116,1.61175,1.6116,1.61165,201700000.0
2008-02-19 18:48:00,1.61165,1.61175,1.61165,1.61165,91100000.0
2008-02-19 18:49:00,1.61165,1.6117,1.61155,1.61165,103100000.0
2008-02-19 18:50:00,1.61165,1.6117,1.61145,1.6115,94600000.0
2008-02-19 18:51:00,1.6115,1.61155,1.61135,1.6115,169900000.0
2008-02-19 18:52:00,1.6115,1.61165,1.6115,1.6116,85100000.0
2008-02-19 18:53:00,1.6116,1.61175,1.6116,1.61165,98400000.0
2008-02-19 18:54:00,1.61165,1.61165,1.6115,1.6116,75700000.0
2008-02-19 18:55:00,1.6116,1.6117,1.61155,1.6117,78000000.0
2008-02-19 18:56:00,1.6117,1.61175,1.61165,1.61175,73000000.0
2008-02-19 18:57:00,1.61175,1.6118,1.61155,1.61155,83600000.0
2008-02-19 18:58:00,1.61155,1.61155,1.6115,1.6115,78000000.0
2008-02-19 18:59:00,1.6115,1.6115,1.6114,1.6115,77500000.0
2008-02-19 19:00:00,1.6115,1.61155,1.61145,1.6115,114200000.0
2008-02-19 19:01:00,1.6115,1.6115,1.61145,1.61145,270700000.0
2008-02-19 19:02:00,1.61145,1.61145,1.6114,1.6114,111300000.0
2008-02-19 19:03:00,1.6114,1.6114,1.6114,1.6114,118800000.0
2008-02-19 19:04:00,1.6114,1.6114,1.61125,1.6114,109200000.0
2008-02-19 19:05:00,1.6114,1.6114,1.6113,1.6113,123100000.0
2008-02-19 19:06:00,1.6113,1.6114,1.61125,1.6113,117600000.0
2008-02-19 19:07:00,1.61125,1.6113,1.61125,1.61125,90300000.0
2008-02-19 19:08:00,1.61125,1.61145,1.6111,1.6113,130000000.0
2008-02-19 19:09:00,1.6113,1.6116,1.6113,1.6115,126500000.0
2008-02-19 19:10:00,1.6115,1.61195,1.61145,1.61175,215500000.0
2008-02-19 19:11:00,1.61175,1.61185,1.61175,1.61175,109300000.0
2008-02-19 19:12:00,1.61175,1.61185,1.61175,1.61175,288600000.0
2008-02-19 19:13:00,1.61175,1.61185,1.61175,1.61175,193100000.0
2008-02-19 19:14:00,1.61175,1.6119,1.61175,1.61185,89400000.0
2008-02-19 19:15:00,1.61185,1.61195,1.61185,1.61195,87600000.0
2008-02-19 19:16:00,1.61195,1.61195,1.61135,1.6115,166200000.0
2008-02-19 19:17:00,1.6115,1.6116,1.61145,1.61145,182600000.0
2008-02-19 19:18:00,1.6115,1.6115,1.61135,1.6115,309000000.0
2008-02-19 19:19:00,1.6115,1.6116,1.61135,1.6115,121800001.0
2008-02-19 19:20:00,1.6115,1.6117,1.61145,1.6115,157400000.0
2008-02-19 19:21:00,1.6115,1.6117,1.61145,1.6115,208400000.0
2008-02-19 19:22:00,1.6115,1.6116,1.61145,1.6115,228000000.0
2008-02-19 19:23:00,1.6115,1.61175,1.6113,1.6117,113600000.0
2008-02-19 19:24:00,1.6117,1.61175,1.6114,1.6114,165600000.0
2008-02-19 19:25:00,1.6114,1.6115,1.6114,1.61145,106800000.0
2008-02-19 19:26:00,1.61145,1.6115,1.6114,1.61145,114800000.0
2008-02-19 19:27:00,1.61145,1.6116,1.61135,1.6114,371000000.0
2008-02-19 19:28:00,1.6114,1.61155,1.61135,1.61135,116700000.0
2008-02-19 19:29:00,1.61135,1.6115,1.61135,1.6115,134500000.0
2008-02-19 19:30:00,1.6115,1.6115,1.61125,1.6114,257400000.0
2008-02-19 19:31:00,1.6114,1.6115,1.6114,1.6115,162300000.0
2008-02-19 19:32:00,1.6115,1.6117,1.6115,1.6117,163500000.0
2008-02-19 19:33:00,1.6117,1.6117,1.61155,1.6116,213500000.0
2008-02-19 19:34:00,1.6116,1.6116,1.6116,1.6116,385200000.0
2008-02-19 19:35:00,1.6116,1.6116,1.6116,1.6116,184900000.0
2008-02-19 19:36:00,1.6116,1.6116,1.61155,1.6116,191100000.0
2008-02-19 19:37:00,1.6116,1.6116,1.6116,1.6116,154200000.0
2008-02-19 19:38:00,1.6116,1.6116,1.6116,1.6116,84000000.0
2008-02-19 19:39:00,1.6116,1.6116,1.61145,1.6115,155700000.0
2008-02-19 19:40:00,1.6115,1.6117,1.6115,1.6115,228200000.0
2008-02-19 19:41:00,1.6115,1.6117,1.6115,1.6115,324100000.0
2008-02-19 19:42:00,1.6115,1.6117,1.6115,1.6117,133100000.0
2008-02-19 19:43:00,1.6117,1.61175,1.6116,1.6117,130400000.0
2008-02-19 19:44:00,1.6117,1.61175,1.61155,1.6116,117400000.0
2008-02-19 19:45:00,1.6116,1.6116,1.6115,1.6115,158400000.0
2008-02-19 19:46:00,1.6115,1.6116,1.6114,1.6115,104700000.0
2008-02-19 19:47:00,1.6115,1.6115,1.6114,1.6114,104000000.0
2008-02-19 19:48:00,1.6114,1.6115,1.6114,1.61145,207900000.0
2008-02-19 19:49:00,1.61145,1.6117,1.61145,1.6115,178400000.0
2008-02-19 19:50:00,1.6115,1.6116,1.6115,1.6115,259200000.0
2008-02-19 19:51:00,1.6115,1.6116,1.6115,1.6115,193900000.0
2008-02-19 19:52:00,1.6115,1.6117,1.6115,1.6116,117900000.0
2008-02-19 19:53:00,1.6116,1.6117,1.61155,1.6116,91800000.0
2008-02-19 19:54:00,1.6116,1.6117,1.61145,1.6115,98700000.0
2008-02-19 19:55:00,1.6115,1.6117,1.6115,1.6117,143900000.0
2008-02-19 19:56:00,1.6117,1.6118,1.61165,1.6117,114000000.0
2008-02-19 19:57:00,1.6117,1.61175,1.61155,1.61165,225000000.0
2008-02-19 19:58:00,1.61165,1.61165,1.61155,1.6116,615800000.0
2008-02-19 19:59:00,1.6116,1.6116,1.61135,1.61145,175100000.0
2008-02-19 20:00:00,1.61145,1.61195,1.6114,1.61175,316100000.0
2008-02-19 20:01:00,1.61175,1.6119,1.6117,1.61175,799300000.0
2008-02-19 20:02:00,1.61175,1.6119,1.61145,1.61145,944700000.0
2008-02-19 20:03:00,1.61145,1.6116,1.6113,1.6113,611000000.0
2008-02-19 20:04:00,1.6113,1.6113,1.61125,1.61125,444800000.0
2008-02-19 20:05:00,1.61125,1.6113,1.61115,1.61125,1522700000.0
2008-02-19 20:06:00,1.61125,1.6113,1.61125,1.6113,1624800000.0
2008-02-19 20:07:00,1.6113,1.6113,1.61125,1.61125,297300000.0
2008-02-19 20:08:00,1.61125,1.6113,1.6111,1.6111,1131700000.0
2008-02-19 20:09:00,1.6111,1.6115,1.6111,1.6115,185000000.0
2008-02-19 20:10:00,1.6115,1.61165,1.6115,1.61165,228400000.0
2008-02-19 20:11:00,1.61165,1.61165,1.6115,1.6115,215400000.0
2008-02-19 20:12:00,1.6115,1.6117,1.61145,1.61155,189400000.0
2008-02-19 20:13:00,1.61155,1.61155,1.61145,1.6115,106300000.0
2008-02-19 20:14:00,1.6115,1.61175,1.6115,1.61175,1227300000.0
2008-02-19 20:15:00,1.61175,1.6122,1.61175,1.61205,556600000.0
2008-02-19 20:16:00,1.61205,1.61225,1.61195,1.61215,533900000.0
2008-02-19 20:17:00,1.61215,1.6122,1.6121,1.6122,261200000.0
2008-02-19 20:18:00,1.6122,1.61245,1.6121,1.61245,279700000.0
2008-02-19 20:19:00,1.61245,1.6126,1.6124,1.61245,455600001.0
2008-02-19 20:20:00,1.61245,1.6126,1.61245,1.6126,661200000.0
2008-02-19 20:21:00,1.6126,1.6126,1.6124,1.6125,580300000.0
2008-02-19 20:22:00,1.6125,1.6125,1.61245,1.6125,575300000.0
2008-02-19 20:23:00,1.6125,1.61265,1.6125,1.61265,335200000.0
2008-02-19 20:24:00,1.61265,1.6128,1.61255,1.6126,274400000.0
2008-02-19 20:25:00,1.6126,1.6126,1.6126,1.6126,807900000.0
2008-02-19 20:26:00,1.6126,1.6126,1.6126,1.6126,1364100000.0
2008-02-19 20:27:00,1.6126,1.6128,1.6126,1.6128,1834000001.0
2008-02-19 20:28:00,1.6128,1.61295,1.6127,1.6129,1391300002.0
2008-02-19 20:29:00,1.6129,1.61305,1.6127,1.6128,2065700000.0
2008-02-19 20:30:00,1.6128,1.6129,1.6128,1.61285,1039900000.0
2008-02-19 20:31:00,1.6126,1.6129,1.6126,1.6127,494000000.0
2008-02-19 20:32:00,1.6128,1.6128,1.61275,1.61275,494000000.0
2008-02-19 20:33:00,1.61275,1.6129,1.61275,1.6129,783400000.0
2008-02-19 20:34:00,1.6129,1.6129,1.61285,1.61285,1618800000.0
2008-02-19 20:35:00,1.61285,1.61285,1.6127,1.6128,1932700001.0
2008-02-19 20:36:00,1.6124,1.6125,1.6124,1.6125,1102400000.0
2008-02-19 20:37:00,1.6127,1.6128,1.6127,1.6128,1102400000.0
2008-02-19 20:38:00,1.6128,1.6128,1.61275,1.61275,745000000.0
2008-02-19 20:39:00,1.61275,1.6129,1.6127,1.6129,1244600000.0
2008-02-19 20:40:00,1.6129,1.6129,1.6128,1.6129,1568900000.0
2008-02-19 20:41:00,1.6129,1.6129,1.6127,1.61275,1523700000.0
2008-02-19 20:42:00,1.61275,1.61275,1.6127,1.61275,1380500000.0
2008-02-19 20:43:00,1.6122,1.6122,1.612,1.6121,1163300000.0
2008-02-19 20:44:00,1.6127,1.6128,1.6124,1.6124,1163300000.0
2008-02-19 20:45:00,1.6124,1.6127,1.61235,1.61255,342800000.0
2008-02-19 20:46:00,1.61255,1.61255,1.6125,1.61255,1502800000.0
2008-02-19 20:47:00,1.61255,1.6126,1.6125,1.6125,571400000.0
2008-02-19 20:48:00,1.6125,1.6126,1.6125,1.6125,92400000.0
2008-02-19 20:49:00,1.6125,1.6125,1.612,1.612,270900000.0
2008-02-19 20:50:00,1.612,1.612,1.6119,1.6119,92500000.0
2008-02-19 20:51:00,1.6119,1.6123,1.6119,1.6123,123100000.0
2008-02-19 20:52:00,1.6123,1.6125,1.6123,1.6125,826700000.0
2008-02-19 20:53:00,1.6125,1.6125,1.6124,1.6125,1220900000.0
2008-02-19 20:54:00,1.6125,1.61255,1.61245,1.6125,675300000.0
2008-02-19 20:55:00,1.6125,1.6125,1.6123,1.6123,1083700000.0
2008-02-19 20:56:00,1.6123,1.6125,1.6123,1.6124,560000000.0
2008-02-19 20:57:00,1.6124,1.6124,1.6124,1.6124,923500000.0
2008-02-19 20:58:00,1.6124,1.6126,1.6124,1.6125,542400000.0
2008-02-19 20:59:00,1.6125,1.61255,1.6124,1.61245,804400000.0
2008-02-19 21:00:00,1.61245,1.6129,1.61245,1.61275,679500000.0
2008-02-19 21:01:00,1.6128,1.61285,1.6127,1.6127,1320700000.0
2008-02-19 21:02:00,1.6127,1.6129,1.61265,1.6128,1094500000.0
2008-02-19 21:03:00,1.6128,1.6128,1.6127,1.61275,1010200000.0
2008-02-19 21:04:00,1.61275,1.6128,1.6127,1.61275,636900000.0
2008-02-19 21:05:00,1.61275,1.61275,1.6124,1.6124,787500000.0
2008-02-19 21:06:00,1.6124,1.6124,1.6123,1.6123,91700000.0
2008-02-19 21:07:00,1.6123,1.6123,1.61215,1.61215,329100000.0
2008-02-19 21:08:00,1.61215,1.61215,1.61205,1.6121,1075200000.0
2008-02-19 21:09:00,1.6121,1.6121,1.61205,1.61205,1373900000.0
2008-02-19 21:10:00,1.61205,1.61205,1.61195,1.61205,1320100000.0
2008-02-19 21:11:00,1.61205,1.61205,1.61195,1.612,1162000000.0
2008-02-19 21:12:00,1.612,1.612,1.61195,1.61195,678200000.0
2008-02-19 21:13:00,1.61195,1.61205,1.61195,1.61205,533300000.0
2008-02-19 21:14:00,1.61205,1.61205,1.612,1.61205,420400000.0
2008-02-19 21:15:00,1.61205,1.61205,1.612,1.61205,618500000.0
2008-02-19 21:16:00,1.61205,1.61205,1.61205,1.61205,724800000.0
2008-02-19 21:17:00,1.61205,1.61205,1.61205,1.61205,1159200000.0
2008-02-19 21:18:00,1.61205,1.61215,1.61205,1.61215,985700000.0
2008-02-19 21:19:00,1.61215,1.6126,1.61215,1.6126,613300000.0
2008-02-19 21:20:00,1.6126,1.6127,1.61255,1.6126,238600000.0
2008-02-19 21:21:00,1.6126,1.6127,1.6126,1.6126,496500000.0
2008-02-19 21:22:00,1.6126,1.6126,1.61255,1.6126,777100000.0
2008-02-19 21:23:00,1.6126,1.6126,1.61255,1.6126,866400000.0
2008-02-19 21:24:00,1.6126,1.6127,1.6126,1.6127,471000000.0
2008-02-19 21:25:00,1.6127,1.6134,1.6127,1.6134,637900000.0
2008-02-19 21:26:00,1.6134,1.6135,1.6133,1.6134,991700000.0
2008-02-19 21:27:00,1.6134,1.6134,1.61315,1.61315,1003200000.0
2008-02-19 21:28:00,1.61315,1.6132,1.6127,1.6127,627000000.0
2008-02-19 21:29:00,1.6127,1.6127,1.61255,1.6126,749500000.0
2008-02-19 21:30:00,1.6126,1.61275,1.6126,1.6127,765100000.0
2008-02-19 21:31:00,1.6127,1.61295,1.6127,1.6128,488800000.0
2008-02-19 21:32:00,1.6128,1.613,1.6127,1.61275,770100000.0
2008-02-19 21:33:00,1.61275,1.6128,1.61265,1.6127,614300000.0
2008-02-19 21:34:00,1.6127,1.6127,1.6127,1.6127,511200000.0
2008-02-19 21:35:00,1.6127,1.6127,1.61245,1.6125,1715000000.0
2008-02-19 21:36:00,1.6125,1.6126,1.61245,1.6126,803300000.0
2008-02-19 21:37:00,1.61265,1.61265,1.61235,1.61235,1946400000.0
2008-02-19 21:38:00,1.61235,1.6124,1.6122,1.6123,758600000.0
2008-02-19 21:39:00,1.6123,1.6123,1.6123,1.6123,78900000.0
2008-02-19 21:40:00,1.6123,1.6123,1.61215,1.61215,921400000.0
2008-02-19 21:41:00,1.61215,1.6122,1.61205,1.6122,994600000.0
2008-02-19 21:42:00,1.6122,1.6122,1.6121,1.6122,82400000.0
2008-02-19 21:43:00,1.6122,1.61225,1.6121,1.6122,343200000.0
2008-02-19 21:44:00,1.6122,1.6122,1.6121,1.61215,423500000.0
2008-02-19 21:45:00,1.61215,1.6123,1.61215,1.61225,697700000.0
2008-02-19 21:46:00,1.61225,1.6123,1.6119,1.6119,720200000.0
2008-02-19 21:47:00,1.6119,1.6119,1.6118,1.6118,303900000.0
2008-02-19 21:48:00,1.6118,1.612,1.6118,1.612,559200000.0
2008-02-19 21:49:00,1.612,1.61215,1.612,1.61205,1006300000.0
2008-02-19 21:50:00,1.61205,1.61205,1.6118,1.61185,1310400000.0
2008-02-19 21:51:00,1.6118,1.612,1.6115,1.6115,1104700000.0
2008-02-19 21:52:00,1.6115,1.6116,1.6114,1.6116,247700000.0
2008-02-19 21:53:00,1.6116,1.6116,1.6114,1.61145,477100000.0
2008-02-19 21:54:00,1.61145,1.61165,1.61145,1.6116,757400000.0
2008-02-19 21:55:00,1.6116,1.6121,1.6116,1.6121,214100000.0
2008-02-19 21:56:00,1.61205,1.6125,1.612,1.61225,236900000.0
2008-02-19 21:57:00,1.6122,1.6123,1.6122,1.6122,666400000.0
2008-02-19 21:58:00,1.6122,1.6123,1.61205,1.6123,462700000.0
2008-02-19 21:59:00,1.6123,1.6123,1.61165,1.61165,640900000.0
2008-02-19 22:00:00,1.61165,1.6119,1.6115,1.6116,422100000.0
2008-02-19 22:01:00,1.6115,1.6116,1.6113,1.6116,1269600000.0
2008-02-19 22:02:00,1.6116,1.6116,1.6111,1.6112,581600000.0
2008-02-19 22:03:00,1.61115,1.6112,1.611,1.6112,432700000.0
2008-02-19 22:04:00,1.6112,1.6113,1.6111,1.6111,144000000.0
2008-02-19 22:05:00,1.6111,1.6113,1.6111,1.61115,684400000.0
2008-02-19 22:06:00,1.61115,1.6113,1.61115,1.6113,1381400000.0
2008-02-19 22:07:00,1.6113,1.6114,1.61125,1.6113,1320900000.0
2008-02-19 22:08:00,1.6113,1.6113,1.6111,1.6112,151400000.0
2008-02-19 22:09:00,1.6112,1.6112,1.6112,1.6112,379200000.0
2008-02-19 22:10:00,1.6112,1.6112,1.6112,1.6112,124800000.0
2008-02-19 22:11:00,1.6112,1.6113,1.6112,1.6113,111600000.0
2008-02-19 22:12:00,1.6113,1.6113,1.61125,1.61125,969800000.0
2008-02-19 22:13:00,1.61125,1.61145,1.61125,1.6113,1202000000.0
2008-02-19 22:14:00,1.6113,1.6115,1.6113,1.6115,1060000000.0
2008-02-19 22:15:00,1.6115,1.61155,1.6114,1.6115,671400000.0
2008-02-19 22:16:00,1.6115,1.6115,1.61145,1.61145,678900000.0
2008-02-19 22:17:00,1.61145,1.6115,1.61145,1.6115,229400000.0
2008-02-19 22:18:00,1.6115,1.6116,1.61145,1.61145,154700000.0
2008-02-19 22:19:00,1.61145,1.6115,1.6114,1.6115,297100000.0
2008-02-19 22:20:00,1.6115,1.6115,1.6115,1.6115,154800000.0
2008-02-19 22:21:00,1.6115,1.6115,1.61145,1.61145,1184700000.0
2008-02-19 22:22:00,1.61145,1.61145,1.6113,1.6113,663700000.0
2008-02-19 22:23:00,1.6113,1.61145,1.6113,1.61135,1349200000.0
2008-02-19 22:24:00,1.61135,1.6114,1.61135,1.61135,1314800000.0
2008-02-19 22:25:00,1.61135,1.61135,1.61125,1.6113,887300000.0
2008-02-19 22:26:00,1.6113,1.6113,1.6109,1.611,726400000.0
2008-02-19 22:27:00,1.611,1.611,1.6108,1.61085,400900000.0
2008-02-19 22:28:00,1.61085,1.6109,1.6108,1.6108,83900000.0
2008-02-19 22:29:00,1.6108,1.6109,1.6108,1.6109,133900000.0
2008-02-19 22:30:00,1.6109,1.6109,1.6109,1.6109,79800000.0
2008-02-19 22:31:00,1.6109,1.6109,1.6108,1.6109,80400000.0
2008-02-19 22:32:00,1.6109,1.611,1.6108,1.6109,90200000.0
2008-02-19 22:33:00,1.6109,1.611,1.6109,1.611,78000000.0
2008-02-19 22:34:00,1.611,1.611,1.6108,1.6109,92000000.0
2008-02-19 22:35:00,1.6109,1.611,1.6109,1.61095,87700000.0
2008-02-19 22:36:00,1.6109,1.6113,1.6109,1.6113,374600000.0
2008-02-19 22:37:00,1.6113,1.6116,1.6113,1.61155,613500000.0
2008-02-19 22:38:00,1.61155,1.6116,1.61155,1.61155,213000000.0
2008-02-19 22:39:00,1.61155,1.61155,1.6115,1.6115,525000000.0
2008-02-19 22:40:00,1.6115,1.6115,1.61145,1.6115,462400000.0
2008-02-19 22:41:00,1.6115,1.6115,1.6115,1.6115,709500000.0
2008-02-19 22:42:00,1.6115,1.6115,1.6115,1.6115,1155000000.0
2008-02-19 22:43:00,1.6115,1.6118,1.6115,1.61155,772800000.0
2008-02-19 22:44:00,1.61155,1.61155,1.61155,1.61155,665800000.0
2008-02-19 22:45:00,1.61155,1.61165,1.6115,1.61165,1074500000.0
2008-02-19 22:46:00,1.61165,1.6118,1.61155,1.61165,787500000.0
2008-02-19 22:47:00,1.61165,1.6117,1.61155,1.6117,695900000.0
2008-02-19 22:48:00,1.6117,1.6117,1.6115,1.6115,1047500000.0
2008-02-19 22:49:00,1.6115,1.6115,1.61135,1.6114,699700000.0
2008-02-19 22:50:00,1.6114,1.6116,1.6114,1.61145,1216300000.0
2008-02-19 22:51:00,1.61145,1.6115,1.61135,1.61145,937200000.0
2008-02-19 22:52:00,1.61145,1.61145,1.6113,1.6113,1149800000.0
2008-02-19 22:53:00,1.611,1.6111,1.611,1.6111,1121800000.0
2008-02-19 22:54:00,1.6114,1.61145,1.6114,1.61145,1121800000.0
2008-02-19 22:55:00,1.61145,1.6115,1.61145,1.61145,973000000.0
2008-02-19 22:56:00,1.61145,1.6116,1.61145,1.6116,583200000.0
2008-02-19 22:57:00,1.6116,1.6116,1.61145,1.6115,760200000.0
2008-02-19 22:58:00,1.6115,1.6116,1.6115,1.6116,887600000.0
2008-02-19 22:59:00,1.6116,1.6117,1.6116,1.6117,493200000.0
2008-02-19 23:00:00,1.6117,1.6117,1.61155,1.6116,652000000.0
2008-02-19 23:01:00,1.6116,1.61175,1.61155,1.6117,148900001.0
2008-02-19 23:02:00,1.6117,1.6117,1.6114,1.6116,385800000.0
2008-02-19 23:03:00,1.6116,1.6116,1.6115,1.6116,608200000.0
2008-02-19 23:04:00,1.6116,1.6116,1.611,1.61115,210400000.0
2008-02-19 23:05:00,1.61115,1.6113,1.61115,1.6112,394800000.0
2008-02-19 23:06:00,1.6112,1.6114,1.6112,1.6114,786800000.0
2008-02-19 23:07:00,1.6114,1.6114,1.6111,1.6112,655600000.0
2008-02-19 23:08:00,1.6112,1.6113,1.611,1.61115,412800000.0
2008-02-19 23:09:00,1.61115,1.61115,1.61105,1.6111,637500000.0
2008-02-19 23:10:00,1.6111,1.6113,1.6111,1.6113,449700000.0
2008-02-19 23:11:00,1.6113,1.6114,1.611,1.6111,393200000.0
2008-02-19 23:12:00,1.6111,1.6113,1.6111,1.6111,833700000.0
2008-02-19 23:13:00,1.6111,1.6111,1.6111,1.6111,1177200000.0
2008-02-19 23:14:00,1.6111,1.6111,1.6111,1.6111,1201200000.0
2008-02-19 23:15:00,1.6111,1.61115,1.6111,1.6111,1147500000.0
2008-02-19 23:16:00,1.6111,1.6111,1.6111,1.6111,781200000.0
2008-02-19 23:17:00,1.6111,1.61115,1.6111,1.6111,1047300000.0
2008-02-19 23:18:00,1.6111,1.6111,1.61105,1.6111,880000000.0
2008-02-19 23:19:00,1.6111,1.6113,1.6111,1.6112,966000000.0
2008-02-19 23:20:00,1.6112,1.6112,1.6111,1.6111,850700000.0
2008-02-19 23:21:00,1.6111,1.6114,1.6111,1.6114,911900000.0
2008-02-19 23:22:00,1.6114,1.6114,1.61135,1.6114,749700000.0
2008-02-19 23:23:00,1.6114,1.61165,1.6114,1.6115,345500000.0
2008-02-19 23:24:00,1.6115,1.6115,1.6115,1.6115,81300000.0
2008-02-19 23:25:00,1.6115,1.6115,1.6115,1.6115,82200000.0
2008-02-19 23:26:00,1.6115,1.6115,1.6115,1.6115,83100000.0
2008-02-19 23:27:00,1.6115,1.6115,1.6115,1.6115,79500000.0
2008-02-19 23:28:00,1.6115,1.6115,1.61145,1.6115,103600000.0
2008-02-19 23:29:00,1.6115,1.6115,1.61145,1.61145,88300000.0
2008-02-19 23:30:00,1.61145,1.6115,1.61145,1.6115,122600000.0
2008-02-19 23:31:00,1.6115,1.6115,1.6115,1.6115,84300000.0
2008-02-19 23:32:00,1.6115,1.6115,1.6115,1.6115,82500000.0
2008-02-19 23:33:00,1.6115,1.6115,1.6115,1.6115,85800000.0
2008-02-19 23:34:00,1.6115,1.6115,1.6115,1.6115,85200000.0
2008-02-19 23:35:00,1.6115,1.6115,1.6114,1.6115,96600000.0
2008-02-19 23:36:00,1.6115,1.6115,1.6113,1.6114,376800000.0
2008-02-19 23:37:00,1.6114,1.61145,1.6113,1.6114,1150300000.0
2008-02-19 23:38:00,1.6114,1.6115,1.6114,1.6114,740700000.0
2008-02-19 23:39:00,1.6114,1.6115,1.6114,1.6114,1447900000.0
2008-02-19 23:40:00,1.6118,1.6118,1.6115,1.6115,1925200000.0
2008-02-19 23:41:00,1.6114,1.6114,1.6114,1.6114,1925200000.0
2008-02-19 23:42:00,1.6117,1.6117,1.6115,1.6116,1177900000.0
2008-02-19 23:43:00,1.6114,1.6114,1.6113,1.6113,1177900000.0
2008-02-19 23:44:00,1.6113,1.6114,1.6113,1.6113,1127500000.0
2008-02-19 23:45:00,1.6113,1.6114,1.6113,1.6113,1383600000.0
2008-02-19 23:46:00,1.6113,1.6113,1.6113,1.6113,1711500000.0
2008-02-19 23:47:00,1.6113,1.6114,1.6113,1.6114,1349200000.0
2008-02-19 23:48:00,1.6114,1.6114,1.6113,1.6114,1339600000.0
2008-02-19 23:49:00,1.6114,1.6115,1.6113,1.6114,1642100000.0
2008-02-19 23:50:00,1.6114,1.6114,1.6111,1.6112,365800000.0
2008-02-19 23:51:00,1.6112,1.6112,1.6111,1.61115,411400000.0
2008-02-19 23:52:00,1.61115,1.6112,1.61115,1.6112,202500000.0
2008-02-19 23:53:00,1.6112,1.6112,1.6111,1.6112,213800000.0
2008-02-19 23:54:00,1.6112,1.6112,1.611,1.61115,215500000.0
2008-02-19 23:55:00,1.61115,1.61115,1.6108,1.6108,292200000.0
2008-02-19 23:56:00,1.6108,1.6112,1.6108,1.61105,845800000.0
2008-02-19 23:57:00,1.61105,1.6112,1.61105,1.6112,1360800000.0
2008-02-19 23:58:00,1.6112,1.6112,1.61115,1.61115,1131800000.0
2008-02-19 23:59:00,1.61115,1.61115,1.61115,1.61115,740900000.0
2008-02-20 00:00:00,1.61115,1.61115,1.611,1.611,1368000000.0
2008-02-20 00:01:00,1.6121,1.6121,1.612,1.612,2004099980.0
2008-02-20 00:02:00,1.6121,1.6121,1.6118,1.6118,2004099980.0
2008-02-20 00:03:00,1.6119,1.6119,1.6118,1.6118,2004099980.0
2008-02-20 00:04:00,1.6117,1.6118,1.6117,1.6118,2004099980.0
2008-02-20 00:05:00,1.611,1.6112,1.611,1.6111,2004099980.0
2008-02-20 00:06:00,1.612,1.612,1.6118,1.6118,1620000006.0
2008-02-20 00:07:00,1.6119,1.6119,1.6118,1.6118,1620000006.0
2008-02-20 00:08:00,1.6119,1.6119,1.6118,1.6118,1620000006.0
2008-02-20 00:09:00,1.6117,1.6119,1.6117,1.6118,1620000006.0
2008-02-20 00:10:00,1.6119,1.6119,1.6117,1.6118,1620000006.0
2008-02-20 00:11:00,1.6119,1.6119,1.6119,1.6119,1620000006.0
2008-02-20 00:12:00,1.612,1.612,1.6119,1.6119,1620000006.0
2008-02-20 00:13:00,1.6113,1.6115,1.6113,1.6114,1620000006.0
2008-02-20 00:14:00,1.6114,1.6116,1.6111,1.6115,944000000.0
2008-02-20 00:15:00,1.6115,1.6117,1.6115,1.6116,1136700000.0
2008-02-20 00:16:00,1.6116,1.6117,1.6115,1.6115,1676200000.0
2008-02-20 00:17:00,1.6115,1.6115,1.6115,1.6115,554200000.0
2008-02-20 00:18:00,1.6115,1.6115,1.6115,1.6115,1891800000.0
2008-02-20 00:19:00,1.6115,1.6115,1.6115,1.6115,1656800000.0
2008-02-20 00:20:00,1.6115,1.6116,1.6115,1.6116,1740000001.0
2008-02-20 00:21:00,1.6116,1.6117,1.6116,1.6116,811100000.0
2008-02-20 00:22:00,1.6116,1.6117,1.6115,1.6117,1312500000.0
2008-02-20 00:23:00,1.6117,1.6117,1.6117,1.6117,2060400000.0
2008-02-20 00:24:00,1.6118,1.6122,1.6118,1.6122,2105000000.0
2008-02-20 00:25:00,1.6117,1.6117,1.6117,1.6117,2105000000.0
2008-02-20 00:26:00,1.6117,1.6118,1.6116,1.61165,1187800000.0
2008-02-20 00:27:00,1.61165,1.61165,1.6116,1.6116,1096000000.0
2008-02-20 00:28:00,1.6116,1.6116,1.6116,1.6116,805300000.0
2008-02-20 00:29:00,1.6116,1.6116,1.6116,1.6116,1076000000.0
2008-02-20 00:30:00,1.6116,1.6116,1.6116,1.6116,907200000.0
2008-02-20 00:31:00,1.6116,1.6116,1.6116,1.6116,994600000.0
2008-02-20 00:32:00,1.6116,1.61165,1.6116,1.61165,780300000.0
2008-02-20 00:33:00,1.61165,1.61175,1.6116,1.61165,1430400000.0
2008-02-20 00:34:00,1.61165,1.6117,1.6116,1.61165,799500000.0
2008-02-20 00:35:00,1.61165,1.61165,1.6116,1.61165,749200000.0
2008-02-20 00:36:00,1.61165,1.61165,1.61165,1.61165,647400000.0
2008-02-20 00:37:00,1.61165,1.61165,1.61155,1.61155,866200000.0
2008-02-20 00:38:00,1.61155,1.6117,1.6115,1.6116,1017300000.0
2008-02-20 00:39:00,1.6116,1.6118,1.6116,1.61165,1024000000.0
2008-02-20 00:40:00,1.61165,1.61165,1.6116,1.6116,515900000.0
2008-02-20 00:41:00,1.6116,1.6117,1.6116,1.61165,1069000000.0
2008-02-20 00:42:00,1.61165,1.61165,1.6115,1.6116,1027400000.0
2008-02-20 00:43:00,1.6116,1.61165,1.61155,1.6116,667400000.0
2008-02-20 00:44:00,1.6116,1.6116,1.6115,1.6115,1074800000.0
2008-02-20 00:45:00,1.6115,1.6116,1.6115,1.6115,796300000.0
2008-02-20 00:46:00,1.6115,1.61155,1.6115,1.61155,1151000000.0
2008-02-20 00:47:00,1.61155,1.6117,1.61155,1.61155,1166700000.0
2008-02-20 00:48:00,1.61155,1.6117,1.61155,1.6117,1120400000.0
2008-02-20 00:49:00,1.6117,1.61175,1.61165,1.61165,1132000000.0
2008-02-20 00:50:00,1.61165,1.61175,1.61165,1.61175,840300000.0
2008-02-20 00:51:00,1.61175,1.61175,1.6116,1.61175,731400000.0
2008-02-20 00:52:00,1.61175,1.61195,1.61175,1.61175,810300000.0
2008-02-20 00:53:00,1.61175,1.6118,1.6117,1.61175,1121900000.0
2008-02-20 00:54:00,1.61175,1.6125,1.61175,1.6121,765400000.0
2008-02-20 00:55:00,1.6121,1.6122,1.612,1.612,132400000.0
2008-02-20 00:56:00,1.612,1.6121,1.612,1.61205,192000000.0
2008-02-20 00:57:00,1.61205,1.61205,1.61205,1.61205,86400000.0
2008-02-20 00:58:00,1.61205,1.6121,1.61205,1.6121,83700000.0
2008-02-20 00:59:00,1.6121,1.6121,1.612,1.612,512000000.0
2008-02-20 01:00:00,1.612,1.612,1.6119,1.61195,533200000.0
2008-02-20 01:01:00,1.61195,1.61195,1.6119,1.61195,596000000.0
2008-02-20 01:02:00,1.61195,1.61205,1.61175,1.61175,542500000.0
2008-02-20 01:03:00,1.61175,1.61175,1.61175,1.61175,83700000.0
2008-02-20 01:04:00,1.61175,1.61175,1.61175,1.61175,81900000.0
2008-02-20 01:05:00,1.61175,1.61185,1.61175,1.61185,205700000.0
2008-02-20 01:06:00,1.61185,1.61185,1.6118,1.61185,374000000.0
2008-02-20 01:07:00,1.61185,1.6121,1.61185,1.6119,647000000.0
2008-02-20 01:08:00,1.6119,1.61195,1.61185,1.61185,530000000.0
2008-02-20 01:09:00,1.61185,1.61195,1.61175,1.61185,127200000.0
2008-02-20 01:10:00,1.61185,1.61185,1.61175,1.61185,87300000.0
2008-02-20 01:11:00,1.61185,1.612,1.61185,1.61195,80300000.0
2008-02-20 01:12:00,1.61195,1.61195,1.61195,1.61195,80700000.0
2008-02-20 01:13:00,1.61195,1.61195,1.61195,1.61195,85800000.0
2008-02-20 01:14:00,1.61195,1.6121,1.61195,1.61205,77700000.0
2008-02-20 01:15:00,1.61205,1.61225,1.61195,1.61205,189800000.0
2008-02-20 01:16:00,1.61205,1.61225,1.612,1.6121,127900000.0
2008-02-20 01:17:00,1.6121,1.6123,1.6119,1.6123,252200000.0
2008-02-20 01:18:00,1.61225,1.61225,1.612,1.6121,155300000.0
2008-02-20 01:19:00,1.6121,1.6123,1.6121,1.61215,81600000.0
2008-02-20 01:20:00,1.61215,1.6123,1.612,1.6123,469700000.0
2008-02-20 01:21:00,1.6123,1.6123,1.61195,1.61195,619100000.0
2008-02-20 01:22:00,1.61195,1.612,1.6119,1.612,1023900000.0
2008-02-20 01:23:00,1.612,1.6121,1.61195,1.61195,1065300000.0
2008-02-20 01:24:00,1.61195,1.61235,1.61195,1.6123,397600000.0
2008-02-20 01:25:00,1.6123,1.61235,1.61225,1.61225,316700000.0
2008-02-20 01:26:00,1.61225,1.61235,1.61225,1.61235,174200000.0
2008-02-20 01:27:00,1.61235,1.61235,1.61205,1.61215,373800000.0
2008-02-20 01:28:00,1.61215,1.61215,1.612,1.61205,198500000.0
2008-02-20 01:29:00,1.61205,1.6121,1.61205,1.61205,79500000.0
2008-02-20 01:30:00,1.61205,1.6121,1.61205,1.61205,78900000.0
2008-02-20 01:31:00,1.61205,1.6121,1.61205,1.6121,84000000.0
2008-02-20 01:32:00,1.6121,1.6121,1.6121,1.6121,78600000.0
2008-02-20 01:33:00,1.6121,1.6121,1.61205,1.61205,82200000.0
2008-02-20 01:34:00,1.61205,1.6122,1.612,1.61205,114200000.0
2008-02-20 01:35:00,1.61205,1.6121,1.61205,1.61205,86400000.0
2008-02-20 01:36:00,1.61205,1.61205,1.61205,1.61205,82200000.0
2008-02-20 01:37:00,1.61205,1.61205,1.612,1.612,141100000.0
2008-02-20 01:38:00,1.612,1.61215,1.61195,1.612,139200000.0
2008-02-20 01:39:00,1.612,1.612,1.61195,1.61195,161500000.0
2008-02-20 01:40:00,1.61195,1.61195,1.61195,1.61195,448900000.0
2008-02-20 01:41:00,1.61195,1.61195,1.61195,1.61195,77700000.0
2008-02-20 01:42:00,1.61195,1.61195,1.61195,1.61195,82800000.0
2008-02-20 01:43:00,1.61195,1.612,1.61185,1.612,80400000.0
2008-02-20 01:44:00,1.612,1.612,1.612,1.612,79800000.0
2008-02-20 01:45:00,1.612,1.612,1.612,1.612,82200000.0
2008-02-20 01:46:00,1.612,1.612,1.61175,1.61175,75000000.0
2008-02-20 01:47:00,1.61175,1.612,1.61155,1.61175,205800000.0
2008-02-20 01:48:00,1.61175,1.6119,1.61175,1.61185,80700000.0
2008-02-20 01:49:00,1.61185,1.61185,1.61185,1.61185,83100000.0
2008-02-20 01:50:00,1.61185,1.61185,1.61175,1.61175,85800000.0
2008-02-20 01:51:00,1.61175,1.6118,1.61175,1.61175,79200000.0
2008-02-20 01:52:00,1.61175,1.61175,1.61175,1.61175,81300000.0
2008-02-20 01:53:00,1.61175,1.612,1.61175,1.612,85600000.0
2008-02-20 01:54:00,1.612,1.612,1.6118,1.612,87700000.0
2008-02-20 01:55:00,1.612,1.612,1.612,1.612,81900000.0
2008-02-20 01:56:00,1.612,1.612,1.612,1.612,84300000.0
2008-02-20 01:57:00,1.612,1.612,1.612,1.612,85200000.0
2008-02-20 01:58:00,1.612,1.612,1.612,1.612,81900000.0
2008-02-20 01:59:00,1.612,1.612,1.61185,1.61185,885400000.0
2008-02-20 02:00:00,1.61185,1.61205,1.61185,1.61205,453200000.0
2008-02-20 02:01:00,1.61205,1.61205,1.61205,1.61205,78900000.0
2008-02-20 02:02:00,1.61205,1.61205,1.61205,1.61205,80100000.0
2008-02-20 02:03:00,1.61205,1.61205,1.6119,1.612,81000000.0
2008-02-20 02:04:00,1.612,1.612,1.61195,1.612,76800000.0
2008-02-20 02:05:00,1.612,1.612,1.61195,1.61195,78600000.0
2008-02-20 02:06:00,1.61195,1.612,1.6118,1.61195,77400000.0
2008-02-20 02:07:00,1.612,1.612,1.612,1.612,79200000.0
2008-02-20 02:08:00,1.612,1.612,1.61195,1.612,78900000.0
2008-02-20 02:09:00,1.612,1.612,1.612,1.612,80100000.0
2008-02-20 02:10:00,1.612,1.612,1.612,1.612,80100000.0
2008-02-20 02:11:00,1.612,1.612,1.612,1.612,71700000.0
2008-02-20 02:12:00,1.612,1.612,1.612,1.612,76200000.0
2008-02-20 02:13:00,1.612,1.612,1.61185,1.61185,83300000.0
2008-02-20 02:14:00,1.61185,1.61185,1.61185,1.61185,1099300000.0
2008-02-20 02:15:00,1.61185,1.61185,1.61185,1.61185,1058600000.0
2008-02-20 02:16:00,1.61185,1.61185,1.61185,1.61185,764900000.0
2008-02-20 02:17:00,1.61185,1.6119,1.61185,1.6119,1332900000.0
2008-02-20 02:18:00,1.6119,1.6119,1.61185,1.61185,1002500000.0
2008-02-20 02:19:00,1.61185,1.61185,1.61185,1.61185,1011100000.0
2008-02-20 02:20:00,1.61185,1.61185,1.61185,1.61185,718600000.0
2008-02-20 02:21:00,1.61185,1.61185,1.61185,1.61185,1000000000.0
2008-02-20 02:22:00,1.61185,1.612,1.61185,1.612,433300000.0
2008-02-20 02:23:00,1.612,1.612,1.612,1.612,79800000.0
2008-02-20 02:24:00,1.612,1.612,1.612,1.612,80100000.0
2008-02-20 02:25:00,1.612,1.612,1.612,1.612,83700000.0
2008-02-20 02:26:00,1.612,1.612,1.612,1.612,83400000.0
2008-02-20 02:27:00,1.612,1.612,1.61185,1.61185,532900000.0
2008-02-20 02:28:00,1.61185,1.61185,1.61185,1.61185,2032900000.0
2008-02-20 02:29:00,1.61185,1.612,1.61185,1.612,619800000.0
2008-02-20 02:30:00,1.612,1.612,1.612,1.612,76200000.0
2008-02-20 02:31:00,1.612,1.61205,1.612,1.61205,81600000.0
2008-02-20 02:32:00,1.61205,1.61205,1.612,1.612,81300000.0
2008-02-20 02:33:00,1.612,1.612,1.612,1.612,80700000.0
2008-02-20 02:34:00,1.612,1.612,1.612,1.612,79500000.0
2008-02-20 02:35:00,1.612,1.612,1.612,1.612,78600000.0
2008-02-20 02:36:00,1.612,1.612,1.612,1.612,79800000.0
2008-02-20 02:37:00,1.612,1.612,1.61185,1.61185,623300000.0
2008-02-20 02:38:00,1.61185,1.612,1.61185,1.612,121400000.0
2008-02-20 02:39:00,1.612,1.6121,1.612,1.612,82800000.0
2008-02-20 02:40:00,1.612,1.612,1.61195,1.61195,77400000.0
2008-02-20 02:41:00,1.61195,1.612,1.61195,1.612,98200000.0
2008-02-20 02:42:00,1.612,1.612,1.61195,1.61195,78600000.0
2008-02-20 02:43:00,1.61195,1.61195,1.61195,1.61195,72900000.0
2008-02-20 02:44:00,1.61195,1.61195,1.61175,1.61175,258500000.0
2008-02-20 02:45:00,1.61175,1.61185,1.61175,1.61185,470200000.0
2008-02-20 02:46:00,1.61185,1.61185,1.61185,1.61185,79200000.0
2008-02-20 02:47:00,1.61185,1.61185,1.61185,1.61185,78900000.0
2008-02-20 02:48:00,1.61185,1.61195,1.61185,1.61195,79800000.0
2008-02-20 02:49:00,1.61195,1.61195,1.61195,1.61195,82200000.0
2008-02-20 02:50:00,1.61195,1.61195,1.61195,1.61195,81600000.0
2008-02-20 02:51:00,1.61195,1.61195,1.61195,1.61195,77100000.0
2008-02-20 02:52:00,1.61195,1.6121,1.61195,1.61195,90300000.0
2008-02-20 02:53:00,1.61195,1.61195,1.6119,1.6119,80400000.0
2008-02-20 02:54:00,1.6119,1.6121,1.6119,1.612,82000000.0
2008-02-20 02:55:00,1.61195,1.612,1.6119,1.6119,101300000.0
2008-02-20 02:56:00,1.6119,1.6119,1.6119,1.6119,73200000.0
2008-02-20 02:57:00,1.6119,1.61205,1.61175,1.6119,265000000.0
2008-02-20 02:58:00,1.6119,1.61205,1.6118,1.612,131300000.0
2008-02-20 02:59:00,1.612,1.612,1.6119,1.6119,77700000.0
2008-02-20 03:00:00,1.6119,1.61205,1.6119,1.61195,95800000.0
2008-02-20 03:01:00,1.61195,1.612,1.6119,1.6119,264000000.0
2008-02-20 03:02:00,1.6119,1.61205,1.6119,1.61205,550800000.0
2008-02-20 03:03:00,1.61205,1.6121,1.61205,1.61205,1051500000.0
2008-02-20 03:04:00,1.61205,1.6121,1.61205,1.6121,324300000.0
2008-02-20 03:05:00,1.6121,1.61225,1.612,1.612,144600000.0
2008-02-20 03:06:00,1.612,1.6121,1.61195,1.612,250100001.0
2008-02-20 03:07:00,1.612,1.612,1.61185,1.61185,99700000.0
2008-02-20 03:08:00,1.61185,1.61185,1.61185,1.61185,81300000.0
2008-02-20 03:09:00,1.61185,1.61185,1.61185,1.61185,80400000.0
2008-02-20 03:10:00,1.61185,1.61185,1.61175,1.61175,82500000.0
2008-02-20 03:11:00,1.61175,1.61175,1.61175,1.61175,83100000.0
2008-02-20 03:12:00,1.61175,1.61175,1.61175,1.61175,83700000.0
2008-02-20 03:13:00,1.61175,1.6119,1.61175,1.6119,82200000.0
2008-02-20 03:14:00,1.6119,1.6119,1.6118,1.6119,170300000.0
2008-02-20 03:15:00,1.6119,1.6119,1.61175,1.61175,83100000.0
2008-02-20 03:16:00,1.61175,1.6118,1.61175,1.6118,97500000.0
2008-02-20 03:17:00,1.6118,1.6118,1.6117,1.6117,124800000.0
2008-02-20 03:18:00,1.6117,1.6118,1.6116,1.6116,125100000.0
2008-02-20 03:19:00,1.6116,1.6117,1.6116,1.61165,115200000.0
2008-02-20 03:20:00,1.61165,1.6117,1.6116,1.6116,81000000.0
2008-02-20 03:21:00,1.6116,1.6117,1.61155,1.6116,95100000.0
2008-02-20 03:22:00,1.6116,1.6116,1.6116,1.6116,80100000.0
2008-02-20 03:23:00,1.6116,1.6116,1.61155,1.61155,80400000.0
2008-02-20 03:24:00,1.61155,1.61155,1.6115,1.61155,81300000.0
2008-02-20 03:25:00,1.61155,1.61155,1.61155,1.61155,78300000.0
2008-02-20 03:26:00,1.61155,1.61155,1.61155,1.61155,81900000.0
2008-02-20 03:27:00,1.61155,1.61155,1.6115,1.61155,97500000.0
2008-02-20 03:28:00,1.61155,1.61155,1.61145,1.61155,147700000.0
2008-02-20 03:29:00,1.61155,1.61155,1.6115,1.61155,78000000.0
2008-02-20 03:30:00,1.61155,1.61155,1.61155,1.61155,81600000.0
2008-02-20 03:31:00,1.61155,1.61155,1.61135,1.61135,83200000.0
2008-02-20 03:32:00,1.61135,1.61135,1.6113,1.6113,84600000.0
2008-02-20 03:33:00,1.6113,1.6113,1.6113,1.6113,82800000.0
2008-02-20 03:34:00,1.6113,1.61135,1.6113,1.61135,82500000.0
2008-02-20 03:35:00,1.61135,1.61145,1.61135,1.6114,80700000.0
2008-02-20 03:36:00,1.6114,1.6115,1.6114,1.6114,165200000.0
2008-02-20 03:37:00,1.6114,1.6114,1.61135,1.61135,85500000.0
2008-02-20 03:38:00,1.61135,1.61135,1.6113,1.6113,84900000.0
2008-02-20 03:39:00,1.6113,1.6113,1.61115,1.61125,160500000.0
2008-02-20 03:40:00,1.61125,1.61145,1.61115,1.6114,261800000.0
2008-02-20 03:41:00,1.6114,1.61145,1.6112,1.6112,108000000.0
2008-02-20 03:42:00,1.6112,1.61155,1.6112,1.6115,249900000.0
2008-02-20 03:43:00,1.6115,1.6115,1.61135,1.61135,357300000.0
2008-02-20 03:44:00,1.61135,1.61135,1.61135,1.61135,487200000.0
2008-02-20 03:45:00,1.61135,1.6114,1.61135,1.61135,602900000.0
2008-02-20 03:46:00,1.61135,1.61135,1.61135,1.61135,365800000.0
2008-02-20 03:47:00,1.61135,1.61135,1.61135,1.61135,646200000.0
2008-02-20 03:48:00,1.61135,1.61135,1.61135,1.61135,674400000.0
2008-02-20 03:49:00,1.61135,1.61135,1.61135,1.61135,657600000.0
2008-02-20 03:50:00,1.61135,1.61135,1.61135,1.61135,458000000.0
2008-02-20 03:51:00,1.61135,1.61135,1.61135,1.61135,467300000.0
2008-02-20 03:52:00,1.61135,1.61135,1.61135,1.61135,702000000.0
2008-02-20 03:53:00,1.61135,1.61135,1.61135,1.61135,694200000.0
2008-02-20 03:54:00,1.61135,1.61135,1.61135,1.61135,359300000.0
2008-02-20 03:55:00,1.61135,1.6114,1.61135,1.61135,625400000.0
2008-02-20 03:56:00,1.61135,1.61135,1.61135,1.61135,669600000.0
2008-02-20 03:57:00,1.61135,1.61135,1.61135,1.61135,475900000.0
2008-02-20 03:58:00,1.61135,1.61135,1.61135,1.61135,674400000.0
2008-02-20 03:59:00,1.61135,1.61135,1.61135,1.61135,508400000.0
2008-02-20 04:00:00,1.61135,1.61135,1.61135,1.61135,573200000.0
2008-02-20 04:01:00,1.61135,1.6114,1.61135,1.6114,289500000.0
2008-02-20 04:02:00,1.6114,1.6114,1.61135,1.6114,173000000.0
2008-02-20 04:03:00,1.6114,1.6114,1.61135,1.6114,491100000.0
2008-02-20 04:04:00,1.6114,1.6114,1.6114,1.6114,76200000.0
2008-02-20 04:05:00,1.6114,1.6114,1.6114,1.6114,75000000.0
2008-02-20 04:06:00,1.6114,1.6114,1.61135,1.6114,182000000.0
2008-02-20 04:07:00,1.6114,1.6114,1.6114,1.6114,82800000.0
2008-02-20 04:08:00,1.6114,1.6114,1.6114,1.6114,81000000.0
2008-02-20 04:09:00,1.6114,1.6114,1.6114,1.6114,83700000.0
2008-02-20 04:10:00,1.6114,1.6114,1.6114,1.6114,83400000.0
2008-02-20 04:11:00,1.6114,1.6114,1.61135,1.6114,219000000.0
2008-02-20 04:12:00,1.6114,1.6116,1.61135,1.6115,421200000.0
2008-02-20 04:13:00,1.6115,1.61165,1.6115,1.61165,114600000.0
2008-02-20 04:14:00,1.61165,1.61165,1.61165,1.61165,78300000.0
2008-02-20 04:15:00,1.61165,1.61165,1.61165,1.61165,86400000.0
2008-02-20 04:16:00,1.61165,1.61165,1.6115,1.6115,169100000.0
2008-02-20 04:17:00,1.6115,1.6115,1.6115,1.6115,161400000.0
2008-02-20 04:18:00,1.6115,1.6115,1.6115,1.6115,156300000.0
2008-02-20 04:19:00,1.6115,1.6115,1.6114,1.6115,412800000.0
2008-02-20 04:20:00,1.6115,1.6117,1.6115,1.61165,704400000.0
2008-02-20 04:21:00,1.61165,1.6117,1.61155,1.61155,1040900000.0
2008-02-20 04:22:00,1.61155,1.61185,1.61155,1.6118,680800000.0
2008-02-20 04:23:00,1.6118,1.6118,1.61175,1.6118,979200000.0
2008-02-20 04:24:00,1.6118,1.6119,1.6118,1.6118,186100000.0
2008-02-20 04:25:00,1.6118,1.6119,1.61175,1.61175,180100000.0
2008-02-20 04:26:00,1.61175,1.6123,1.6117,1.61195,458900000.0
2008-02-20 04:27:00,1.61195,1.61215,1.61195,1.61215,619400000.0
2008-02-20 04:28:00,1.61215,1.61225,1.61205,1.6122,986500000.0
2008-02-20 04:29:00,1.6122,1.61225,1.6122,1.61225,783400000.0
2008-02-20 04:30:00,1.61225,1.61245,1.6122,1.6122,881400000.0
2008-02-20 04:31:00,1.6122,1.6122,1.6122,1.6122,928600000.0
2008-02-20 04:32:00,1.6122,1.6123,1.6122,1.6123,928900000.0
2008-02-20 04:33:00,1.6123,1.6125,1.6123,1.61235,552500000.0
2008-02-20 04:34:00,1.61235,1.61245,1.61225,1.6123,747900000.0
2008-02-20 04:35:00,1.6123,1.6124,1.6122,1.6123,766600000.0
2008-02-20 04:36:00,1.6123,1.6137,1.6123,1.6132,929500001.0
2008-02-20 04:37:00,1.6132,1.6136,1.6131,1.6136,517500000.0
2008-02-20 04:38:00,1.6136,1.6136,1.61345,1.6135,96500000.0
2008-02-20 04:39:00,1.61355,1.61355,1.6133,1.61335,701000000.0
2008-02-20 04:40:00,1.61335,1.61355,1.61335,1.61355,625000000.0
2008-02-20 04:41:00,1.61355,1.614,1.6135,1.6139,330100000.0
2008-02-20 04:42:00,1.61405,1.61455,1.6139,1.61455,547900000.0
2008-02-20 04:43:00,1.61455,1.61465,1.61425,1.61445,123900000.0
2008-02-20 04:44:00,1.61445,1.6145,1.61435,1.61435,133800000.0
2008-02-20 04:45:00,1.61435,1.61455,1.6143,1.61445,280200000.0
2008-02-20 04:46:00,1.61445,1.6145,1.61425,1.61425,722500000.0
2008-02-20 04:47:00,1.61425,1.61435,1.6142,1.61425,309800000.0
2008-02-20 04:48:00,1.61425,1.61435,1.61425,1.61425,534100000.0
2008-02-20 04:49:00,1.61425,1.6143,1.6141,1.61425,620200000.0
2008-02-20 04:50:00,1.61425,1.61455,1.61415,1.61445,249900000.0
2008-02-20 04:51:00,1.61445,1.6146,1.6144,1.6146,366700000.0
2008-02-20 04:52:00,1.6146,1.6146,1.6142,1.61435,800800000.0
2008-02-20 04:53:00,1.61435,1.61445,1.6142,1.6142,525600000.0
2008-02-20 04:54:00,1.6142,1.6143,1.6142,1.6142,137400000.0
2008-02-20 04:55:00,1.6142,1.6142,1.61395,1.61405,87600000.0
2008-02-20 04:56:00,1.61405,1.6142,1.614,1.6141,204400000.0
2008-02-20 04:57:00,1.6141,1.61415,1.61395,1.61405,130600000.0
2008-02-20 04:58:00,1.614,1.61415,1.6138,1.6141,85600000.0
2008-02-20 04:59:00,1.6141,1.61425,1.61395,1.61395,440900000.0
2008-02-20 05:00:00,1.61395,1.61425,1.6139,1.61395,1869300000.0
2008-02-20 05:01:00,1.61385,1.61395,1.61375,1.61375,435000000.0
2008-02-20 05:02:00,1.61375,1.61395,1.61375,1.6139,276800000.0
2008-02-20 05:03:00,1.6139,1.6141,1.61375,1.61385,677100000.0
2008-02-20 05:04:00,1.61385,1.6139,1.61385,1.6139,480500000.0
2008-02-20 05:05:00,1.6139,1.61395,1.61385,1.61395,1098300000.0
2008-02-20 05:06:00,1.61395,1.61395,1.6139,1.61395,430300000.0
2008-02-20 05:07:00,1.61395,1.61405,1.6139,1.614,662200000.0
2008-02-20 05:08:00,1.614,1.6141,1.6139,1.6139,127400000.0
2008-02-20 05:09:00,1.6139,1.61405,1.61385,1.614,84100000.0
2008-02-20 05:10:00,1.614,1.61405,1.614,1.61405,78600000.0
2008-02-20 05:11:00,1.61405,1.61405,1.614,1.614,77100000.0
2008-02-20 05:12:00,1.614,1.61405,1.614,1.61405,83400000.0
2008-02-20 05:13:00,1.61405,1.61405,1.61405,1.61405,83100000.0
2008-02-20 05:14:00,1.61405,1.61405,1.614,1.614,79800000.0
2008-02-20 05:15:00,1.614,1.61405,1.614,1.614,81000000.0
2008-02-20 05:16:00,1.614,1.614,1.61375,1.61375,175200000.0
2008-02-20 05:17:00,1.61375,1.6138,1.61375,1.6138,145200000.0
2008-02-20 05:18:00,1.6138,1.6138,1.6138,1.6138,82200000.0
2008-02-20 05:19:00,1.6138,1.614,1.6138,1.614,88300000.0
2008-02-20 05:20:00,1.614,1.614,1.61385,1.61385,105300000.0
2008-02-20 05:21:00,1.61385,1.61405,1.61385,1.61395,586900000.0
2008-02-20 05:22:00,1.61395,1.614,1.6139,1.614,83400000.0
2008-02-20 05:23:00,1.614,1.61405,1.614,1.614,81000000.0
2008-02-20 05:24:00,1.614,1.6141,1.614,1.614,112200000.0
2008-02-20 05:25:00,1.614,1.614,1.614,1.614,79500000.0
2008-02-20 05:26:00,1.614,1.61405,1.614,1.61405,79800000.0
2008-02-20 05:27:00,1.61405,1.6141,1.614,1.614,87800000.0
2008-02-20 05:28:00,1.614,1.614,1.614,1.614,79200000.0
2008-02-20 05:29:00,1.614,1.6143,1.614,1.61415,273300000.0
2008-02-20 05:30:00,1.61415,1.6142,1.6141,1.61415,81300000.0
2008-02-20 05:31:00,1.61415,1.6142,1.6141,1.6142,112400000.0
2008-02-20 05:32:00,1.6142,1.61435,1.6142,1.6143,98800000.0
2008-02-20 05:33:00,1.6143,1.6143,1.6142,1.61425,669300000.0
2008-02-20 05:34:00,1.61425,1.6143,1.6142,1.61425,111100000.0
2008-02-20 05:35:00,1.61425,1.6144,1.61425,1.6143,99700000.0
2008-02-20 05:36:00,1.6143,1.6143,1.61425,1.61425,153300000.0
2008-02-20 05:37:00,1.61425,1.61425,1.6142,1.61425,86400000.0
2008-02-20 05:38:00,1.61425,1.61425,1.61415,1.6142,84900000.0
2008-02-20 05:39:00,1.6142,1.6142,1.6142,1.6142,78600000.0
2008-02-20 05:40:00,1.6142,1.61425,1.6142,1.61425,92800000.0
2008-02-20 05:41:00,1.61425,1.61425,1.6142,1.6142,106100000.0
2008-02-20 05:42:00,1.6142,1.61435,1.6142,1.6143,245700000.0
2008-02-20 05:43:00,1.6143,1.6143,1.6142,1.61425,578000000.0
2008-02-20 05:44:00,1.61425,1.61435,1.61415,1.61435,244200000.0
2008-02-20 05:45:00,1.61435,1.61435,1.6142,1.6142,86700000.0
2008-02-20 05:46:00,1.6142,1.6143,1.6142,1.61425,76800000.0
2008-02-20 05:47:00,1.61425,1.6143,1.61425,1.6143,82200000.0
2008-02-20 05:48:00,1.6143,1.61435,1.6142,1.6142,81600000.0
2008-02-20 05:49:00,1.6142,1.6142,1.61415,1.6142,83700000.0
2008-02-20 05:50:00,1.6142,1.6142,1.61405,1.6141,138100000.0
2008-02-20 05:51:00,1.6141,1.61415,1.614,1.61415,81000000.0
2008-02-20 05:52:00,1.61415,1.61425,1.61415,1.61425,90300000.0
2008-02-20 05:53:00,1.61425,1.61435,1.61415,1.61415,80700000.0
2008-02-20 05:54:00,1.61415,1.61415,1.61415,1.61415,82200000.0
2008-02-20 05:55:00,1.61415,1.61415,1.6141,1.61415,86400000.0
2008-02-20 05:56:00,1.61415,1.61415,1.614,1.61405,85100000.0
2008-02-20 05:57:00,1.61405,1.61405,1.61385,1.6139,84100000.0
2008-02-20 05:58:00,1.6139,1.6139,1.61385,1.6139,76800000.0
2008-02-20 05:59:00,1.6139,1.6139,1.61375,1.6138,371100000.0
2008-02-20 06:00:00,1.6138,1.61385,1.61375,1.61375,135100000.0
2008-02-20 06:01:00,1.61375,1.614,1.61375,1.61385,143000000.0
2008-02-20 06:02:00,1.61385,1.61385,1.6138,1.61385,72300000.0
2008-02-20 06:03:00,1.61385,1.61385,1.61345,1.61345,142200000.0
2008-02-20 06:04:00,1.61345,1.61355,1.6132,1.6133,290000000.0
2008-02-20 06:05:00,1.6132,1.61335,1.6132,1.61325,78100000.0
2008-02-20 06:06:00,1.61325,1.6133,1.6132,1.61325,97800000.0
2008-02-20 06:07:00,1.61325,1.61325,1.61315,1.6132,115100000.0
2008-02-20 06:08:00,1.6132,1.6132,1.6131,1.6132,72800000.0
2008-02-20 06:09:00,1.6132,1.6132,1.6131,1.6132,76400000.0
2008-02-20 06:10:00,1.6132,1.6132,1.6131,1.6131,74900000.0
2008-02-20 06:11:00,1.6131,1.6132,1.6131,1.6131,80600000.0
2008-02-20 06:12:00,1.6131,1.61335,1.6131,1.6132,282100000.0
2008-02-20 06:13:00,1.61325,1.61345,1.61325,1.61345,297400000.0
2008-02-20 06:14:00,1.61345,1.6135,1.6134,1.6135,353100000.0
2008-02-20 06:15:00,1.6135,1.6135,1.6134,1.6135,124200000.0
2008-02-20 06:16:00,1.6135,1.6135,1.6135,1.6135,82800000.0
2008-02-20 06:17:00,1.6135,1.6135,1.61325,1.61325,135100000.0
2008-02-20 06:18:00,1.61325,1.61335,1.6132,1.6133,266300000.0
2008-02-20 06:19:00,1.6133,1.6133,1.6133,1.6133,156000000.0
2008-02-20 06:20:00,1.6133,1.6133,1.6133,1.6133,157200000.0
2008-02-20 06:21:00,1.6133,1.6133,1.6131,1.6132,126800000.0
2008-02-20 06:22:00,1.6132,1.6132,1.6132,1.6132,77400000.0
2008-02-20 06:23:00,1.6132,1.6132,1.61305,1.61305,158500000.0
2008-02-20 06:24:00,1.61305,1.6133,1.61305,1.61305,325700000.0
2008-02-20 06:25:00,1.61305,1.61305,1.613,1.61305,121700000.0
2008-02-20 06:26:00,1.61305,1.61305,1.61295,1.61295,711400000.0
2008-02-20 06:27:00,1.61295,1.613,1.61295,1.61295,786000000.0
2008-02-20 06:28:00,1.61295,1.61295,1.61285,1.61295,633200001.0
2008-02-20 06:29:00,1.61295,1.61295,1.61275,1.61295,869400000.0
2008-02-20 06:30:00,1.61295,1.6132,1.61285,1.61305,285800001.0
2008-02-20 06:31:00,1.61305,1.6132,1.6129,1.613,104700000.0
2008-02-20 06:32:00,1.613,1.613,1.61275,1.6128,397300000.0
2008-02-20 06:33:00,1.6128,1.61285,1.61275,1.6128,391000000.0
2008-02-20 06:34:00,1.6128,1.61285,1.6128,1.6128,234000000.0
2008-02-20 06:35:00,1.6128,1.6129,1.6128,1.61285,330300000.0
2008-02-20 06:36:00,1.61285,1.61285,1.61285,1.61285,483900000.0
2008-02-20 06:37:00,1.61285,1.61295,1.61285,1.6129,690300000.0
2008-02-20 06:38:00,1.6129,1.6129,1.61285,1.61285,456700000.0
2008-02-20 06:39:00,1.61285,1.61295,1.6128,1.61295,377600000.0
2008-02-20 06:40:00,1.61295,1.61295,1.6129,1.6129,111900000.0
2008-02-20 06:41:00,1.6129,1.613,1.6129,1.613,127100000.0
2008-02-20 06:42:00,1.613,1.613,1.6129,1.6129,239200000.0
2008-02-20 06:43:00,1.6129,1.613,1.6129,1.613,147300000.0
2008-02-20 06:44:00,1.613,1.6131,1.61295,1.61295,243700000.0
2008-02-20 06:45:00,1.61295,1.613,1.61295,1.613,582500000.0
2008-02-20 06:46:00,1.613,1.6131,1.613,1.613,332700000.0
2008-02-20 06:47:00,1.613,1.61305,1.61295,1.613,113900000.0
2008-02-20 06:48:00,1.613,1.6131,1.6129,1.61295,114600000.0
2008-02-20 06:49:00,1.61295,1.61295,1.6126,1.6127,113200000.0
2008-02-20 06:50:00,1.6127,1.61285,1.61265,1.6127,158900000.0
2008-02-20 06:51:00,1.6127,1.6128,1.6127,1.6128,89800000.0
2008-02-20 06:52:00,1.6128,1.6128,1.6128,1.6128,82200000.0
2008-02-20 06:53:00,1.6128,1.6128,1.6127,1.6127,98900000.0
2008-02-20 06:54:00,1.6127,1.6128,1.6127,1.6128,106200000.0
2008-02-20 06:55:00,1.6128,1.6128,1.6127,1.6128,85300000.0
2008-02-20 06:56:00,1.6128,1.6128,1.6127,1.6128,135200000.0
2008-02-20 06:57:00,1.6128,1.6128,1.6127,1.6127,87000000.0
2008-02-20 06:58:00,1.6128,1.61285,1.61275,1.61285,253300000.0
2008-02-20 06:59:00,1.61285,1.61285,1.61285,1.61285,215200000.0
2008-02-20 07:00:00,1.61285,1.6129,1.61285,1.6129,211900000.0
2008-02-20 07:01:00,1.6129,1.613,1.61285,1.6129,80900000.0
2008-02-20 07:02:00,1.6129,1.6129,1.61275,1.61275,226500000.0
2008-02-20 07:03:00,1.61275,1.61275,1.61275,1.61275,580400000.0
2008-02-20 07:04:00,1.61275,1.61275,1.61255,1.61255,632400000.0
2008-02-20 07:05:00,1.61255,1.61255,1.61245,1.61255,677700000.0
2008-02-20 07:06:00,1.61255,1.6127,1.61255,1.61255,440700000.0
2008-02-20 07:07:00,1.61255,1.61255,1.61245,1.61245,453100000.0
2008-02-20 07:08:00,1.61245,1.6125,1.61245,1.61245,564800000.0
2008-02-20 07:09:00,1.61245,1.6125,1.6123,1.6125,359100000.0
2008-02-20 07:10:00,1.6125,1.6125,1.61235,1.6124,227200001.0
2008-02-20 07:11:00,1.6124,1.61245,1.61205,1.61225,952500004.0
2008-02-20 07:12:00,1.61225,1.6125,1.61225,1.6125,422600000.0
2008-02-20 07:13:00,1.6125,1.6125,1.6125,1.6125,84300000.0
2008-02-20 07:14:00,1.6125,1.6125,1.6125,1.6125,85200000.0
2008-02-20 07:15:00,1.6125,1.6125,1.6123,1.6123,159100000.0
2008-02-20 07:16:00,1.6123,1.6123,1.6123,1.6123,95100000.0
2008-02-20 07:17:00,1.6123,1.6123,1.6122,1.61225,347000000.0
2008-02-20 07:18:00,1.61225,1.6124,1.61225,1.6123,177700000.0
2008-02-20 07:19:00,1.6123,1.61235,1.6123,1.61235,166500000.0
2008-02-20 07:20:00,1.61235,1.61235,1.6123,1.6123,108000000.0
2008-02-20 07:21:00,1.6123,1.6123,1.61205,1.6122,642300000.0
2008-02-20 07:22:00,1.6122,1.6123,1.612,1.6122,184700000.0
2008-02-20 07:23:00,1.6122,1.6122,1.61215,1.6122,208600000.0
2008-02-20 07:24:00,1.6122,1.6122,1.612,1.612,139600000.0
2008-02-20 07:25:00,1.612,1.612,1.61195,1.612,136000000.0
2008-02-20 07:26:00,1.612,1.612,1.6117,1.6117,338600000.0
2008-02-20 07:27:00,1.6118,1.612,1.61155,1.61175,220100000.0
2008-02-20 07:28:00,1.61175,1.6119,1.6117,1.6117,130000000.0
2008-02-20 07:29:00,1.6117,1.6117,1.61165,1.6117,98300000.0
2008-02-20 07:30:00,1.6117,1.6117,1.6117,1.6117,76500000.0
2008-02-20 07:31:00,1.6117,1.6119,1.6117,1.6118,200700000.0
2008-02-20 07:32:00,1.6118,1.6119,1.6118,1.6118,549300000.0
2008-02-20 07:33:00,1.6118,1.6118,1.61165,1.61165,385200000.0
2008-02-20 07:34:00,1.61165,1.6117,1.61165,1.6117,160100000.0
2008-02-20 07:35:00,1.6117,1.6117,1.6117,1.6117,81300000.0
2008-02-20 07:36:00,1.6117,1.6117,1.6117,1.6117,82200000.0
2008-02-20 07:37:00,1.6117,1.6117,1.61155,1.6117,154500000.0
2008-02-20 07:38:00,1.6117,1.61175,1.6117,1.61175,109700000.0
2008-02-20 07:39:00,1.61175,1.61205,1.61175,1.612,486400000.0
2008-02-20 07:40:00,1.612,1.6121,1.612,1.6121,201900000.0
2008-02-20 07:41:00,1.6121,1.6121,1.612,1.6121,84200000.0
2008-02-20 07:42:00,1.6121,1.61225,1.6121,1.6122,84000000.0
2008-02-20 07:43:00,1.6122,1.6123,1.6121,1.6121,164100000.0
2008-02-20 07:44:00,1.6121,1.6123,1.6121,1.6121,389800000.0
2008-02-20 07:45:00,1.6121,1.6122,1.6121,1.6122,185700000.0
2008-02-20 07:46:00,1.6122,1.6122,1.6122,1.6122,106500000.0
2008-02-20 07:47:00,1.6122,1.6123,1.612,1.612,94500000.0
2008-02-20 07:48:00,1.6119,1.6122,1.6119,1.6121,136000000.0
2008-02-20 07:49:00,1.6121,1.6121,1.6121,1.6121,143100000.0
2008-02-20 07:50:00,1.6121,1.6121,1.612,1.612,80100000.0
2008-02-20 07:51:00,1.612,1.6121,1.6119,1.6119,107000000.0
2008-02-20 07:52:00,1.6119,1.61195,1.61175,1.61175,270800000.0
2008-02-20 07:53:00,1.61175,1.61175,1.61175,1.61175,716700000.0
2008-02-20 07:54:00,1.61175,1.61185,1.61175,1.61175,745600000.0
2008-02-20 07:55:00,1.61175,1.6118,1.61175,1.61175,944200000.0
2008-02-20 07:56:00,1.61175,1.61175,1.61175,1.61175,436800000.0
2008-02-20 07:57:00,1.61175,1.61175,1.6117,1.6117,151200000.0
2008-02-20 07:58:00,1.6117,1.6117,1.61165,1.6117,104300000.0
2008-02-20 07:59:00,1.6117,1.6117,1.61165,1.61165,71300000.0
2008-02-20 08:00:00,1.6116,1.61165,1.61155,1.61165,324500000.0
2008-02-20 08:01:00,1.61165,1.61165,1.6115,1.6115,581500000.0
2008-02-20 08:02:00,1.6115,1.6115,1.6114,1.6115,98800000.0
2008-02-20 08:03:00,1.6115,1.6116,1.6115,1.6116,84100000.0
2008-02-20 08:04:00,1.6116,1.6116,1.6112,1.6112,144800000.0
2008-02-20 08:05:00,1.6112,1.6113,1.6112,1.6113,78100000.0
2008-02-20 08:06:00,1.6113,1.6113,1.6112,1.6113,75300000.0
2008-02-20 08:07:00,1.6113,1.6113,1.6112,1.6112,105300000.0
2008-02-20 08:08:00,1.6112,1.6113,1.6112,1.6113,107800000.0
2008-02-20 08:09:00,1.6113,1.6113,1.6112,1.6113,109800000.0
2008-02-20 08:10:00,1.6113,1.6114,1.6113,1.6113,81100000.0
2008-02-20 08:11:00,1.6113,1.6114,1.6113,1.6114,81300000.0
2008-02-20 08:12:00,1.6114,1.6115,1.6113,1.6115,74400000.0
2008-02-20 08:13:00,1.6115,1.6116,1.6113,1.6116,391100000.0
2008-02-20 08:14:00,1.6116,1.6117,1.6115,1.6116,187300000.0
2008-02-20 08:15:00,1.6116,1.612,1.6115,1.6117,282200000.0
2008-02-20 08:16:00,1.6117,1.6119,1.61165,1.6118,273500000.0
2008-02-20 08:17:00,1.6118,1.6119,1.6115,1.6115,194600000.0
2008-02-20 08:18:00,1.6115,1.6115,1.6114,1.6114,140500000.0
2008-02-20 08:19:00,1.6114,1.6115,1.6113,1.6113,292700000.0
2008-02-20 08:20:00,1.6114,1.6116,1.6114,1.6114,114599999.0
2008-02-20 08:21:00,1.6114,1.6114,1.6114,1.6114,81600000.0
2008-02-20 08:22:00,1.6114,1.6114,1.6113,1.6114,77700000.0
2008-02-20 08:23:00,1.6114,1.6115,1.6113,1.6114,84000000.0
2008-02-20 08:24:00,1.6114,1.6114,1.6113,1.6114,88200000.0
2008-02-20 08:25:00,1.6114,1.61145,1.6114,1.6114,105600000.0
2008-02-20 08:26:00,1.6114,1.6115,1.6114,1.6115,354400000.0
2008-02-20 08:27:00,1.6115,1.61155,1.61135,1.61145,214800000.0
2008-02-20 08:28:00,1.61145,1.6115,1.61125,1.6115,104000000.0
2008-02-20 08:29:00,1.6115,1.6115,1.61135,1.61145,72600000.0
2008-02-20 08:30:00,1.61145,1.61145,1.6112,1.61135,78600000.0
2008-02-20 08:31:00,1.61135,1.6114,1.61105,1.61105,228600000.0
2008-02-20 08:32:00,1.61105,1.61115,1.61075,1.6109,123200000.0
2008-02-20 08:33:00,1.6109,1.61095,1.6109,1.61095,80100000.0
2008-02-20 08:34:00,1.61095,1.6111,1.61065,1.61085,162500000.0
2008-02-20 08:35:00,1.61085,1.611,1.6106,1.6106,107300000.0
2008-02-20 08:36:00,1.6106,1.6107,1.61025,1.6103,105300000.0
2008-02-20 08:37:00,1.6103,1.61055,1.6099,1.6102,144100000.0
2008-02-20 08:38:00,1.6102,1.6102,1.6101,1.6101,135000000.0
2008-02-20 08:39:00,1.6101,1.6101,1.6101,1.6101,81300000.0
2008-02-20 08:40:00,1.6101,1.6102,1.61005,1.6101,127000000.0
2008-02-20 08:41:00,1.6101,1.6102,1.60995,1.61015,128500000.0
2008-02-20 08:42:00,1.61015,1.61045,1.61015,1.61045,124900000.0
2008-02-20 08:43:00,1.61045,1.6105,1.61025,1.6104,123100001.0
2008-02-20 08:44:00,1.6104,1.61045,1.6103,1.6103,81600000.0
2008-02-20 08:45:00,1.6103,1.61045,1.6103,1.61045,78900000.0
2008-02-20 08:46:00,1.61045,1.61045,1.61035,1.61035,83100000.0
2008-02-20 08:47:00,1.61035,1.61045,1.6103,1.61045,85500000.0
2008-02-20 08:48:00,1.61045,1.61045,1.61035,1.61035,79800000.0
2008-02-20 08:49:00,1.61035,1.6105,1.6102,1.6102,103900000.0
2008-02-20 08:50:00,1.6102,1.6105,1.6102,1.6104,97800000.0
2008-02-20 08:51:00,1.6104,1.6106,1.6104,1.6105,93000000.0
2008-02-20 08:52:00,1.6105,1.6107,1.6104,1.61065,79500000.0
2008-02-20 08:53:00,1.61065,1.6107,1.61055,1.6106,83700000.0
2008-02-20 08:54:00,1.6106,1.6107,1.6106,1.6106,124900000.0
2008-02-20 08:55:00,1.6106,1.61065,1.6106,1.61065,93900000.0
2008-02-20 08:56:00,1.61065,1.61065,1.6106,1.6106,76200000.0
2008-02-20 08:57:00,1.6106,1.6106,1.61055,1.61055,81600000.0
2008-02-20 08:58:00,1.61055,1.61075,1.61055,1.6107,105300000.0
2008-02-20 08:59:00,1.6107,1.61075,1.6104,1.61065,79500000.0
2008-02-20 09:00:00,1.61065,1.61085,1.6104,1.6105,95900000.0
2008-02-20 09:01:00,1.6105,1.61065,1.6103,1.6105,88600000.0
2008-02-20 09:02:00,1.6105,1.61055,1.6103,1.6103,111900000.0
2008-02-20 09:03:00,1.61025,1.61035,1.61025,1.6103,71400000.0
2008-02-20 09:04:00,1.6103,1.61035,1.6096,1.60965,88000000.0
2008-02-20 09:05:00,1.60965,1.61005,1.60955,1.60995,98800000.0
2008-02-20 09:06:00,1.60995,1.61005,1.60975,1.60985,75500000.0
2008-02-20 09:07:00,1.60985,1.61015,1.6098,1.60985,98200000.0
2008-02-20 09:08:00,1.60985,1.61005,1.6098,1.6098,144500000.0
2008-02-20 09:09:00,1.6098,1.61005,1.60955,1.6096,82800000.0
2008-02-20 09:10:00,1.6096,1.6099,1.6096,1.6098,89100000.0
2008-02-20 09:11:00,1.6098,1.6098,1.60955,1.6097,89700000.0
2008-02-20 09:12:00,1.6097,1.6097,1.60935,1.60935,95500000.0
2008-02-20 09:13:00,1.60935,1.6095,1.60915,1.60935,164700000.0
2008-02-20 09:14:00,1.6094,1.6095,1.60935,1.6095,142400000.0
2008-02-20 09:15:00,1.6095,1.6101,1.6095,1.6098,74700000.0
2008-02-20 09:16:00,1.6098,1.6098,1.6095,1.6097,75100000.0
2008-02-20 09:17:00,1.6097,1.6099,1.6096,1.6096,107200000.0
2008-02-20 09:18:00,1.6096,1.60965,1.60955,1.60965,75600000.0
2008-02-20 09:19:00,1.60965,1.60965,1.60935,1.60945,499500000.0
2008-02-20 09:20:00,1.60945,1.6095,1.6093,1.60935,400600000.0
2008-02-20 09:21:00,1.60935,1.6095,1.60935,1.6095,311200000.0
2008-02-20 09:22:00,1.6095,1.60965,1.6095,1.6096,90900000.0
2008-02-20 09:23:00,1.6096,1.6096,1.60945,1.60945,111100000.0
2008-02-20 09:24:00,1.60945,1.60945,1.6093,1.6094,73500000.0
2008-02-20 09:25:00,1.6094,1.60955,1.60935,1.60955,83300000.0
2008-02-20 09:26:00,1.60955,1.60965,1.6095,1.60965,77800000.0
2008-02-20 09:27:00,1.60965,1.60975,1.6096,1.6097,99000000.0
2008-02-20 09:28:00,1.6097,1.61015,1.60965,1.60995,132800000.0
2008-02-20 09:29:00,1.60995,1.61015,1.6099,1.61005,90500000.0
2008-02-20 09:30:00,1.61005,1.61025,1.61005,1.61015,145900001.0
2008-02-20 09:31:00,1.61015,1.6105,1.61015,1.61025,114000000.0
2008-02-20 09:32:00,1.61025,1.6104,1.6102,1.61035,171100000.0
2008-02-20 09:33:00,1.61035,1.6104,1.6102,1.6103,195500000.0
2008-02-20 09:34:00,1.6103,1.6104,1.6103,1.6103,383000000.0
2008-02-20 09:35:00,1.61035,1.61075,1.6103,1.6107,86900000.0
2008-02-20 09:36:00,1.6107,1.6112,1.6107,1.6111,200400000.0
2008-02-20 09:37:00,1.6111,1.6111,1.6104,1.61065,220400000.0
2008-02-20 09:38:00,1.61065,1.6107,1.6105,1.6107,99900000.0
2008-02-20 09:39:00,1.6107,1.61085,1.6107,1.61085,275300000.0
2008-02-20 09:40:00,1.61085,1.61085,1.6107,1.61085,86100000.0
2008-02-20 09:41:00,1.61085,1.611,1.61075,1.6109,91300000.0
2008-02-20 09:42:00,1.6109,1.61105,1.61085,1.611,88300000.0
2008-02-20 09:43:00,1.611,1.61145,1.611,1.6114,117600000.0
2008-02-20 09:44:00,1.6114,1.61175,1.6112,1.61175,198900001.0
2008-02-20 09:45:00,1.61175,1.6118,1.61155,1.61175,149700000.0
2008-02-20 09:46:00,1.61165,1.6117,1.6112,1.61125,169400000.0
2008-02-20 09:47:00,1.61125,1.6115,1.6112,1.6115,134800000.0
2008-02-20 09:48:00,1.6115,1.6115,1.61145,1.6115,81600000.0
2008-02-20 09:49:00,1.6115,1.6115,1.61135,1.61135,93900000.0
2008-02-20 09:50:00,1.6114,1.61145,1.61135,1.61135,206100000.0
2008-02-20 09:51:00,1.61135,1.61135,1.6112,1.61135,134200000.0
2008-02-20 09:52:00,1.61135,1.61135,1.6111,1.6112,131500000.0
2008-02-20 09:53:00,1.61115,1.6112,1.611,1.6112,241200000.0
2008-02-20 09:54:00,1.6112,1.6112,1.611,1.61105,185000000.0
2008-02-20 09:55:00,1.61105,1.6111,1.6108,1.6108,84200000.0
2008-02-20 09:56:00,1.6108,1.611,1.61055,1.61055,239399999.0
2008-02-20 09:57:00,1.61055,1.611,1.61055,1.611,535600000.0
2008-02-20 09:58:00,1.611,1.611,1.6108,1.6108,158400000.0
2008-02-20 09:59:00,1.6108,1.6111,1.6108,1.6111,114500000.0
2008-02-20 10:00:00,1.6111,1.6113,1.6109,1.6109,177500000.0
2008-02-20 10:01:00,1.6109,1.6118,1.6109,1.6115,522000000.0
2008-02-20 10:02:00,1.6115,1.61165,1.6113,1.61145,170500000.0
2008-02-20 10:03:00,1.61145,1.6116,1.6113,1.6113,95800000.0
2008-02-20 10:04:00,1.6113,1.6114,1.61125,1.61135,84600000.0
2008-02-20 10:05:00,1.61135,1.6114,1.61115,1.6112,116600000.0
2008-02-20 10:06:00,1.6112,1.6114,1.6111,1.6113,125700000.0
2008-02-20 10:07:00,1.6113,1.6114,1.611,1.611,134900000.0
2008-02-20 10:08:00,1.611,1.611,1.6108,1.6109,127600000.0
2008-02-20 10:09:00,1.6109,1.6112,1.6109,1.61095,108400000.0
2008-02-20 10:10:00,1.61095,1.6115,1.61095,1.6115,171800000.0
2008-02-20 10:11:00,1.6114,1.61165,1.61125,1.61155,183600000.0
2008-02-20 10:12:00,1.61155,1.61165,1.6114,1.61145,138700000.0
2008-02-20 10:13:00,1.6113,1.6116,1.6113,1.6114,120500000.0
2008-02-20 10:14:00,1.6114,1.61145,1.6112,1.6113,211100000.0
2008-02-20 10:15:00,1.6113,1.6113,1.6112,1.61125,175700000.0
2008-02-20 10:16:00,1.61125,1.6113,1.6109,1.6111,117800000.0
2008-02-20 10:17:00,1.6111,1.6113,1.61105,1.61125,89500000.0
2008-02-20 10:18:00,1.61125,1.61125,1.611,1.61105,75200000.0
2008-02-20 10:19:00,1.61105,1.6113,1.61095,1.6113,139300000.0
2008-02-20 10:20:00,1.6113,1.61135,1.61115,1.6113,109000000.0
2008-02-20 10:21:00,1.6113,1.61135,1.61125,1.61135,123900000.0
2008-02-20 10:22:00,1.61135,1.61135,1.6109,1.61125,125200000.0
2008-02-20 10:23:00,1.61125,1.61165,1.6112,1.61165,125400000.0
2008-02-20 10:24:00,1.61165,1.61165,1.61135,1.61135,133900000.0
2008-02-20 10:25:00,1.61135,1.6117,1.6113,1.6117,99000000.0
2008-02-20 10:26:00,1.6117,1.6117,1.61145,1.6115,101700000.0
2008-02-20 10:27:00,1.6115,1.61155,1.61135,1.6114,85700000.0
2008-02-20 10:28:00,1.6114,1.6117,1.6114,1.61165,87100000.0
2008-02-20 10:29:00,1.61165,1.6117,1.6114,1.61145,113600000.0
2008-02-20 10:30:00,1.61145,1.6115,1.6114,1.61145,70800000.0
2008-02-20 10:31:00,1.61145,1.6117,1.61145,1.6115,119500000.0
2008-02-20 10:32:00,1.6115,1.6115,1.6115,1.6115,91200000.0
2008-02-20 10:33:00,1.6115,1.6119,1.6115,1.6117,166100000.0
2008-02-20 10:34:00,1.6117,1.6117,1.6116,1.61165,195600000.0
2008-02-20 10:35:00,1.61165,1.61195,1.61165,1.61165,424500000.0
2008-02-20 10:36:00,1.61165,1.6117,1.6115,1.6115,161300000.0
2008-02-20 10:37:00,1.6115,1.6115,1.6114,1.6115,121800000.0
2008-02-20 10:38:00,1.6115,1.61165,1.6114,1.61155,114900000.0
2008-02-20 10:39:00,1.61155,1.6116,1.61145,1.6116,145100000.0
2008-02-20 10:40:00,1.6116,1.6121,1.6116,1.61205,202700000.0
2008-02-20 10:41:00,1.612,1.61205,1.61185,1.6119,105900000.0
2008-02-20 10:42:00,1.6119,1.6124,1.61185,1.61225,87900000.0
2008-02-20 10:43:00,1.61225,1.61245,1.6121,1.6124,89000000.0
2008-02-20 10:44:00,1.61235,1.61245,1.6122,1.6123,218500000.0
2008-02-20 10:45:00,1.6123,1.61255,1.6122,1.6124,198700000.0
2008-02-20 10:46:00,1.6124,1.613,1.6124,1.6128,63800000.0
2008-02-20 10:47:00,1.6128,1.61285,1.61275,1.6128,73900000.0
2008-02-20 10:48:00,1.6128,1.613,1.61275,1.6129,71900000.0
2008-02-20 10:49:00,1.6129,1.613,1.6127,1.6127,94100000.0
2008-02-20 10:50:00,1.6127,1.61295,1.6126,1.6126,100700000.0
2008-02-20 10:51:00,1.6126,1.6126,1.61255,1.61255,131000000.0
2008-02-20 10:52:00,1.61255,1.6126,1.61255,1.6126,74300000.0
2008-02-20 10:53:00,1.6126,1.6128,1.6126,1.61265,75800000.0
2008-02-20 10:54:00,1.61265,1.6128,1.61255,1.61265,69700000.0
2008-02-20 10:55:00,1.61265,1.6128,1.6126,1.6127,67900000.0
2008-02-20 10:56:00,1.6127,1.6127,1.6125,1.6126,113400000.0
2008-02-20 10:57:00,1.6126,1.6126,1.6125,1.61255,65600000.0
2008-02-20 10:58:00,1.61255,1.6128,1.61255,1.61265,77300000.0
2008-02-20 10:59:00,1.6127,1.61275,1.6126,1.6127,56200000.0
2008-02-20 11:00:00,1.6127,1.61275,1.6126,1.6127,57000000.0
2008-02-20 11:01:00,1.6127,1.61275,1.61255,1.6126,52600000.0
2008-02-20 11:02:00,1.6126,1.61265,1.6126,1.61265,66500000.0
2008-02-20 11:03:00,1.61265,1.61265,1.6125,1.61255,52600000.0
2008-02-20 11:04:00,1.6126,1.6126,1.6124,1.61255,84600000.0
2008-02-20 11:05:00,1.6125,1.61255,1.6125,1.61255,51600000.0
2008-02-20 11:06:00,1.61255,1.61255,1.61235,1.6125,133800002.0
2008-02-20 11:07:00,1.6125,1.61265,1.6125,1.6126,51600000.0
2008-02-20 11:08:00,1.6126,1.6127,1.6125,1.61265,91800000.0
2008-02-20 11:09:00,1.61265,1.6127,1.6125,1.6126,59200000.0
2008-02-20 11:10:00,1.6126,1.61265,1.6124,1.6124,82800000.0
2008-02-20 11:11:00,1.6124,1.61255,1.6123,1.6124,143900002.0
2008-02-20 11:12:00,1.6124,1.6124,1.61205,1.61215,74100000.0
2008-02-20 11:13:00,1.61215,1.6122,1.61215,1.61215,52000000.0
2008-02-20 11:14:00,1.61215,1.6126,1.61215,1.6126,137000000.0
2008-02-20 11:15:00,1.6126,1.6127,1.61235,1.61235,62100000.0
2008-02-20 11:16:00,1.61235,1.61265,1.61235,1.6126,65500000.0
2008-02-20 11:17:00,1.6126,1.6127,1.61255,1.6126,106700000.0
2008-02-20 11:18:00,1.6126,1.6126,1.6126,1.6126,129200000.0
2008-02-20 11:19:00,1.6126,1.61265,1.6126,1.6126,105600000.0
2008-02-20 11:20:00,1.6126,1.61265,1.6124,1.6125,97500000.0
2008-02-20 11:21:00,1.6125,1.6125,1.6123,1.61235,159000000.0
2008-02-20 11:22:00,1.61235,1.61255,1.61235,1.61245,82800000.0
2008-02-20 11:23:00,1.61245,1.6125,1.6124,1.6124,108300000.0
2008-02-20 11:24:00,1.6124,1.6125,1.6124,1.6125,76200000.0
2008-02-20 11:25:00,1.6125,1.6127,1.6125,1.6126,85900000.0
2008-02-20 11:26:00,1.6126,1.61275,1.6125,1.61265,123600000.0
2008-02-20 11:27:00,1.61265,1.6128,1.61265,1.6128,71600000.0
2008-02-20 11:28:00,1.6128,1.6128,1.6127,1.6128,69600000.0
2008-02-20 11:29:00,1.6128,1.6129,1.6128,1.61285,82300000.0
2008-02-20 11:30:00,1.61285,1.6129,1.6127,1.6128,72900000.0
2008-02-20 11:31:00,1.6128,1.6129,1.6127,1.61275,53800000.0
2008-02-20 11:32:00,1.61275,1.61325,1.61275,1.61325,61800000.0
2008-02-20 11:33:00,1.61325,1.6133,1.61295,1.61295,125000000.0
2008-02-20 11:34:00,1.61295,1.613,1.6129,1.61295,86400000.0
2008-02-20 11:35:00,1.61295,1.61305,1.61275,1.61285,226300000.0
2008-02-20 11:36:00,1.61285,1.61335,1.61285,1.61325,81900000.0
2008-02-20 11:37:00,1.61325,1.61355,1.61315,1.6134,67800000.0
2008-02-20 11:38:00,1.6134,1.6136,1.61335,1.6135,72900000.0
2008-02-20 11:39:00,1.6135,1.61355,1.6133,1.61335,111000000.0
2008-02-20 11:40:00,1.61335,1.6137,1.61335,1.6137,66300000.0
2008-02-20 11:41:00,1.6137,1.6138,1.6135,1.6136,138300000.0
2008-02-20 11:42:00,1.6136,1.6137,1.61355,1.6136,222600000.0
2008-02-20 11:43:00,1.6136,1.6138,1.6135,1.61365,164200000.0
2008-02-20 11:44:00,1.61365,1.6137,1.61355,1.61365,164600000.0
2008-02-20 11:45:00,1.61365,1.61365,1.6134,1.6136,71900000.0
2008-02-20 11:46:00,1.6136,1.6137,1.61355,1.61355,89100000.0
2008-02-20 11:47:00,1.61355,1.6139,1.61355,1.6136,87800000.0
2008-02-20 11:48:00,1.6136,1.61385,1.61345,1.6135,117200000.0
2008-02-20 11:49:00,1.6135,1.6136,1.61345,1.61345,98600000.0
2008-02-20 11:50:00,1.61345,1.6137,1.61345,1.61355,86600000.0
2008-02-20 11:51:00,1.61355,1.6139,1.61355,1.6138,145900000.0
2008-02-20 11:52:00,1.6138,1.61435,1.6138,1.6141,84500000.0
2008-02-20 11:53:00,1.6141,1.6141,1.61395,1.614,85200000.0
2008-02-20 11:54:00,1.614,1.614,1.6139,1.6139,64500000.0
2008-02-20 11:55:00,1.6139,1.6142,1.6139,1.614,83500000.0
2008-02-20 11:56:00,1.6142,1.61445,1.61405,1.61425,219400001.0
2008-02-20 11:57:00,1.61425,1.61475,1.61425,1.61475,195400000.0
2008-02-20 11:58:00,1.61475,1.61495,1.6147,1.6148,111000000.0
2008-02-20 11:59:00,1.6148,1.6148,1.6144,1.6145,121200000.0
2008-02-20 12:00:00,1.6145,1.6146,1.6145,1.61455,96200000.0
2008-02-20 12:01:00,1.61455,1.61455,1.61435,1.6144,148200000.0
2008-02-20 12:02:00,1.6144,1.61455,1.6144,1.61445,98100000.0
2008-02-20 12:03:00,1.61445,1.6145,1.61435,1.6145,72500000.0
2008-02-20 12:04:00,1.6145,1.6145,1.6144,1.61445,93400000.0
2008-02-20 12:05:00,1.61445,1.6145,1.61435,1.6144,91200000.0
2008-02-20 12:06:00,1.6144,1.6144,1.6144,1.6144,103800000.0
2008-02-20 12:07:00,1.6144,1.6144,1.6143,1.61435,72300000.0
2008-02-20 12:08:00,1.61435,1.6144,1.61435,1.6144,90300000.0
2008-02-20 12:09:00,1.6144,1.6144,1.6144,1.6144,125000000.0
2008-02-20 12:10:00,1.6144,1.6145,1.6142,1.6145,92200000.0
2008-02-20 12:11:00,1.6145,1.61455,1.61435,1.6144,92500000.0
2008-02-20 12:12:00,1.6144,1.61445,1.61435,1.61435,75600000.0
2008-02-20 12:13:00,1.61435,1.61445,1.61435,1.61445,91700000.0
2008-02-20 12:14:00,1.61445,1.6146,1.61445,1.61455,75600000.0
2008-02-20 12:15:00,1.61455,1.6147,1.6145,1.6145,101800000.0
2008-02-20 12:16:00,1.6145,1.6147,1.61445,1.61455,69300000.0
2008-02-20 12:17:00,1.61455,1.61475,1.61445,1.61455,125500000.0
2008-02-20 12:18:00,1.61455,1.6146,1.61445,1.61455,305000000.0
2008-02-20 12:19:00,1.61455,1.61465,1.6144,1.6145,347600000.0
2008-02-20 12:20:00,1.6145,1.615,1.6144,1.615,545400000.0
2008-02-20 12:21:00,1.615,1.6154,1.61485,1.6149,159400000.0
2008-02-20 12:22:00,1.6149,1.61505,1.61485,1.61495,64000000.0
2008-02-20 12:23:00,1.61495,1.615,1.61465,1.61465,182000000.0
2008-02-20 12:24:00,1.61465,1.61485,1.61455,1.6146,246300000.0
2008-02-20 12:25:00,1.6146,1.6148,1.6144,1.6148,129900000.0
2008-02-20 12:26:00,1.61485,1.61485,1.6146,1.6148,173300000.0
2008-02-20 12:27:00,1.6148,1.6149,1.6147,1.6147,450900006.0
2008-02-20 12:28:00,1.6147,1.61495,1.6147,1.61495,560600000.0
2008-02-20 12:29:00,1.61495,1.61515,1.6149,1.61505,182800000.0
2008-02-20 12:30:00,1.61495,1.61505,1.61475,1.61475,85600000.0
2008-02-20 12:31:00,1.61475,1.61485,1.6141,1.61415,97700000.0
2008-02-20 12:32:00,1.61415,1.6144,1.61415,1.6143,52400000.0
2008-02-20 12:33:00,1.6143,1.6144,1.61425,1.61435,192600000.0
2008-02-20 12:34:00,1.61435,1.6144,1.6143,1.61435,48300000.0
2008-02-20 12:35:00,1.61435,1.6144,1.6143,1.6144,51200000.0
2008-02-20 12:36:00,1.6144,1.61445,1.6142,1.6144,75800000.0
2008-02-20 12:37:00,1.6144,1.61445,1.61425,1.61435,52200000.0
2008-02-20 12:38:00,1.61435,1.61435,1.6143,1.61435,50200000.0
2008-02-20 12:39:00,1.61435,1.6144,1.61425,1.6143,207200000.0
2008-02-20 12:40:00,1.6143,1.61435,1.61425,1.61425,179600000.0
2008-02-20 12:41:00,1.61425,1.61425,1.614,1.61425,267800000.0
2008-02-20 12:42:00,1.61425,1.6143,1.6142,1.6143,91200000.0
2008-02-20 12:43:00,1.6143,1.6144,1.61425,1.6143,67100000.0
2008-02-20 12:44:00,1.6143,1.6145,1.6143,1.6144,94800000.0
2008-02-20 12:45:00,1.6144,1.6144,1.61435,1.61435,180300000.0
2008-02-20 12:46:00,1.61435,1.6144,1.61435,1.61435,101200000.0
2008-02-20 12:47:00,1.61435,1.6144,1.6143,1.61435,56900000.0
2008-02-20 12:48:00,1.61435,1.61445,1.61435,1.6144,113800000.0
2008-02-20 12:49:00,1.6144,1.6145,1.6143,1.6143,83300000.0
2008-02-20 12:50:00,1.6143,1.61445,1.6143,1.6144,102300000.0
2008-02-20 12:51:00,1.6144,1.6144,1.61425,1.61425,73400000.0
2008-02-20 12:52:00,1.61425,1.61425,1.614,1.6141,84100000.0
2008-02-20 12:53:00,1.6141,1.61415,1.614,1.61415,110300000.0
2008-02-20 12:54:00,1.61415,1.6143,1.61405,1.6142,124000001.0
2008-02-20 12:55:00,1.6142,1.61425,1.6142,1.61425,54200000.0
2008-02-20 12:56:00,1.61425,1.6145,1.61425,1.6143,332200000.0
2008-02-20 12:57:00,1.6143,1.6145,1.6142,1.6142,179500000.0
2008-02-20 12:58:00,1.6142,1.6144,1.6142,1.61435,233600000.0
2008-02-20 12:59:00,1.6143,1.6143,1.6141,1.6141,191900000.0
2008-02-20 13:00:00,1.6141,1.61425,1.61395,1.61395,668900000.0
2008-02-20 13:01:00,1.6128,1.6129,1.6126,1.6127,148400000.0
2008-02-20 13:02:00,1.6138,1.61385,1.6137,1.6137,148400000.0
2008-02-20 13:03:00,1.6137,1.6137,1.6135,1.6135,116600000.0
2008-02-20 13:04:00,1.6135,1.6137,1.6135,1.6137,54000000.0
2008-02-20 13:05:00,1.6137,1.6137,1.6136,1.6137,51600000.0
2008-02-20 13:06:00,1.6137,1.6137,1.6137,1.6137,50200000.0
2008-02-20 13:07:00,1.6137,1.6138,1.6137,1.6138,51100000.0
2008-02-20 13:08:00,1.6138,1.61385,1.61355,1.61375,61300000.0
2008-02-20 13:09:00,1.61375,1.6138,1.6137,1.61375,76400000.0
2008-02-20 13:10:00,1.61375,1.6138,1.6137,1.6138,107900000.0
2008-02-20 13:11:00,1.6138,1.6139,1.6138,1.6138,85700000.0
2008-02-20 13:12:00,1.6138,1.6138,1.61375,1.61375,67800000.0
2008-02-20 13:13:00,1.61375,1.61375,1.61375,1.61375,51200000.0
2008-02-20 13:14:00,1.61375,1.6138,1.6137,1.61375,71500000.0
2008-02-20 13:15:00,1.61375,1.6138,1.61365,1.6137,71700000.0
2008-02-20 13:16:00,1.6137,1.6137,1.6137,1.6137,136900000.0
2008-02-20 13:17:00,1.6137,1.61375,1.6137,1.61375,82000000.0
2008-02-20 13:18:00,1.61375,1.61395,1.6137,1.61385,256700000.0
2008-02-20 13:19:00,1.61385,1.6142,1.61385,1.6142,217100000.0
2008-02-20 13:20:00,1.6142,1.61435,1.6142,1.6143,66500000.0
2008-02-20 13:21:00,1.6143,1.61435,1.6142,1.6142,135600000.0
2008-02-20 13:22:00,1.6142,1.6142,1.6141,1.61415,100500000.0
2008-02-20 13:23:00,1.6141,1.6142,1.6141,1.61415,97200000.0
2008-02-20 13:24:00,1.61415,1.6143,1.6141,1.61415,109100000.0
2008-02-20 13:25:00,1.61415,1.6143,1.61415,1.61415,93600000.0
2008-02-20 13:26:00,1.61415,1.61435,1.61415,1.61435,70100000.0
2008-02-20 13:27:00,1.61435,1.6145,1.61405,1.61405,170000000.0
2008-02-20 13:28:00,1.61405,1.61415,1.6139,1.61405,105600000.0
2008-02-20 13:29:00,1.61405,1.6146,1.61405,1.6145,121300000.0
2008-02-20 13:30:00,1.6145,1.61465,1.6145,1.6145,72400000.0
2008-02-20 13:31:00,1.6145,1.61455,1.61445,1.6145,80900000.0
2008-02-20 13:32:00,1.61445,1.61445,1.6143,1.61435,62700000.0
2008-02-20 13:33:00,1.61435,1.6145,1.6143,1.6145,93900000.0
2008-02-20 13:34:00,1.6145,1.61465,1.6145,1.6146,76800000.0
2008-02-20 13:35:00,1.6146,1.61475,1.6146,1.6147,115400000.0
2008-02-20 13:36:00,1.6147,1.61475,1.61435,1.61435,103700000.0
2008-02-20 13:37:00,1.6143,1.61455,1.6143,1.6145,79100000.0
2008-02-20 13:38:00,1.6145,1.6145,1.61445,1.6145,54900000.0
2008-02-20 13:39:00,1.6145,1.61465,1.61445,1.6145,77500000.0
2008-02-20 13:40:00,1.6145,1.61455,1.61425,1.6144,255700000.0
2008-02-20 13:41:00,1.6144,1.6145,1.61425,1.6143,239600000.0
2008-02-20 13:42:00,1.61435,1.6144,1.61405,1.61415,77700000.0
2008-02-20 13:43:00,1.61415,1.6142,1.6138,1.61395,78500000.0
2008-02-20 13:44:00,1.61395,1.61395,1.6137,1.61375,51800000.0
2008-02-20 13:45:00,1.61375,1.6139,1.61355,1.61385,46000000.0
2008-02-20 13:46:00,1.61385,1.61385,1.6135,1.61365,48300000.0
2008-02-20 13:47:00,1.61365,1.6137,1.6134,1.6135,78200000.0
2008-02-20 13:48:00,1.6135,1.6136,1.6134,1.61355,77600000.0
2008-02-20 13:49:00,1.61355,1.61375,1.6135,1.6137,61100000.0
2008-02-20 13:50:00,1.6137,1.6138,1.6136,1.6136,87100000.0
2008-02-20 13:51:00,1.6136,1.6137,1.61355,1.61365,93000000.0
2008-02-20 13:52:00,1.61365,1.6137,1.6134,1.61345,90400000.0
2008-02-20 13:53:00,1.61345,1.6135,1.61335,1.61345,404800000.0
2008-02-20 13:54:00,1.61345,1.6141,1.61335,1.6135,375100000.0
2008-02-20 13:55:00,1.6135,1.61365,1.61315,1.61315,1244300001.0
2008-02-20 13:56:00,1.61315,1.6133,1.6126,1.6131,879400000.0
2008-02-20 13:57:00,1.6131,1.6134,1.6131,1.6131,248600000.0
2008-02-20 13:58:00,1.61315,1.61335,1.613,1.6131,317700000.0
2008-02-20 13:59:00,1.6131,1.6135,1.6129,1.613,463300000.0
2008-02-20 14:00:00,1.6129,1.61325,1.61265,1.6128,769700000.0
2008-02-20 14:01:00,1.6128,1.6129,1.6127,1.61275,757100000.0
2008-02-20 14:02:00,1.6127,1.6128,1.6126,1.6127,256400000.0
2008-02-20 14:03:00,1.6127,1.6128,1.6127,1.6127,262200000.0
2008-02-20 14:04:00,1.6127,1.6128,1.61215,1.61215,508600000.0
2008-02-20 14:05:00,1.61215,1.61215,1.6113,1.6115,339300000.0
2008-02-20 14:06:00,1.6115,1.6116,1.6113,1.61145,408700000.0
2008-02-20 14:07:00,1.61145,1.6117,1.61135,1.61165,1380300000.0
2008-02-20 14:08:00,1.61165,1.61185,1.61155,1.6117,270800000.0
2008-02-20 14:09:00,1.6117,1.61185,1.61155,1.6116,381300000.0
2008-02-20 14:10:00,1.6116,1.6117,1.61155,1.6116,458400000.0
2008-02-20 14:11:00,1.6116,1.6119,1.6116,1.6119,859600000.0
2008-02-20 14:12:00,1.6118,1.6119,1.6116,1.61175,493900000.0
2008-02-20 14:13:00,1.61175,1.6119,1.6117,1.61175,632300000.0
2008-02-20 14:14:00,1.61175,1.6119,1.61175,1.6118,1529100035.0
2008-02-20 14:15:00,1.6118,1.6118,1.611,1.611,451900000.0
2008-02-20 14:16:00,1.611,1.611,1.6104,1.6105,502300000.0
2008-02-20 14:17:00,1.6105,1.6107,1.6104,1.6106,381300000.0
2008-02-20 14:18:00,1.61065,1.6109,1.6106,1.6109,385800000.0
2008-02-20 14:19:00,1.6109,1.6109,1.6107,1.61075,455800000.0
2008-02-20 14:20:00,1.61075,1.61085,1.6107,1.6108,499600000.0
2008-02-20 14:21:00,1.6108,1.61115,1.6108,1.61105,234900000.0
2008-02-20 14:22:00,1.61105,1.6114,1.61085,1.61095,511199999.0
2008-02-20 14:23:00,1.61095,1.6113,1.6108,1.6111,472400000.0
2008-02-20 14:24:00,1.6111,1.6114,1.61095,1.61125,683999999.0
2008-02-20 14:25:00,1.6113,1.6115,1.6112,1.6114,446000000.0
2008-02-20 14:26:00,1.6114,1.6116,1.6114,1.6116,235900000.0
2008-02-20 14:27:00,1.6116,1.6116,1.6114,1.6115,317800000.0
2008-02-20 14:28:00,1.6115,1.6117,1.61145,1.61145,283500000.0
2008-02-20 14:29:00,1.61145,1.6115,1.6112,1.6113,645199996.0
2008-02-20 14:30:00,1.6114,1.6114,1.61065,1.61075,575799998.0
2008-02-20 14:31:00,1.61075,1.6109,1.6106,1.6106,751199999.0
2008-02-20 14:32:00,1.6106,1.6109,1.6105,1.6108,320500000.0
2008-02-20 14:33:00,1.6108,1.6109,1.61055,1.6106,740200000.0
2008-02-20 14:34:00,1.6106,1.61095,1.6106,1.61085,546100000.0
2008-02-20 14:35:00,1.61085,1.611,1.61075,1.61085,546900000.0
2008-02-20 14:36:00,1.61085,1.6109,1.6108,1.6109,539800000.0
2008-02-20 14:37:00,1.6109,1.6111,1.61075,1.611,392200000.0
2008-02-20 14:38:00,1.611,1.61105,1.61085,1.61085,333800000.0
2008-02-20 14:39:00,1.61085,1.611,1.61075,1.6109,304699995.0
2008-02-20 14:40:00,1.6109,1.6112,1.6109,1.61115,250300000.0
2008-02-20 14:41:00,1.61115,1.6112,1.61095,1.6111,432800000.0
2008-02-20 14:42:00,1.61115,1.61125,1.6111,1.61125,422100000.0
2008-02-20 14:43:00,1.61125,1.6114,1.61115,1.61135,486600000.0
2008-02-20 14:44:00,1.61135,1.6114,1.61125,1.61125,234400000.0
2008-02-20 14:45:00,1.61125,1.6113,1.6111,1.6112,168500000.0
2008-02-20 14:46:00,1.6112,1.6112,1.6112,1.6112,73500000.0
2008-02-20 14:47:00,1.6112,1.6113,1.6111,1.6112,187300000.0
2008-02-20 14:48:00,1.6112,1.6112,1.6109,1.61095,1906799943.0
2008-02-20 14:49:00,1.61095,1.6112,1.6109,1.61115,319700000.0
2008-02-20 14:50:00,1.61115,1.6112,1.61105,1.6111,345100000.0
2008-02-20 14:51:00,1.6111,1.6112,1.61105,1.6112,303700001.0
2008-02-20 14:52:00,1.6112,1.6113,1.6111,1.6112,110500000.0
2008-02-20 14:53:00,1.6112,1.6113,1.6111,1.6111,157000000.0
2008-02-20 14:54:00,1.6111,1.6113,1.6111,1.6112,196500000.0
2008-02-20 14:55:00,1.6112,1.6113,1.6111,1.6111,323400000.0
2008-02-20 14:56:00,1.6111,1.6112,1.61105,1.6111,1228699969.0
2008-02-20 14:57:00,1.6111,1.6111,1.61095,1.611,758299999.0
2008-02-20 14:58:00,1.61095,1.6112,1.6109,1.6111,603299998.0
2008-02-20 14:59:00,1.6111,1.6112,1.6109,1.6109,698900000.0
2008-02-20 15:00:00,1.6109,1.6111,1.61075,1.611,867800000.0
2008-02-20 15:01:00,1.611,1.61125,1.611,1.61115,1166400011.0
2008-02-20 15:02:00,1.61115,1.61115,1.6111,1.6111,1146599995.0
2008-02-20 15:03:00,1.6105,1.6106,1.61,1.6101,1017400000.0
2008-02-20 15:04:00,1.61105,1.6112,1.61095,1.6112,1017400000.0
2008-02-20 15:05:00,1.6112,1.61135,1.6112,1.61125,1320900000.0
2008-02-20 15:06:00,1.61125,1.61125,1.6112,1.61125,897600000.0
2008-02-20 15:07:00,1.61125,1.61135,1.61125,1.61125,1451800000.0
2008-02-20 15:08:00,1.61125,1.6114,1.61125,1.6113,1283500002.0
2008-02-20 15:09:00,1.6113,1.6114,1.6112,1.61125,732900000.0
2008-02-20 15:10:00,1.61125,1.6114,1.61125,1.61135,692100000.0
2008-02-20 15:11:00,1.61135,1.6114,1.6113,1.61135,674900000.0
2008-02-20 15:12:00,1.61135,1.61155,1.61135,1.61155,976499997.0
2008-02-20 15:13:00,1.61155,1.61175,1.61155,1.6117,826599999.0
2008-02-20 15:14:00,1.6117,1.61175,1.61155,1.6116,1441300000.0
2008-02-20 15:15:00,1.61155,1.61165,1.6115,1.6115,1583300000.0
2008-02-20 15:16:00,1.6115,1.61155,1.61135,1.6115,936800000.0
2008-02-20 15:17:00,1.6115,1.6116,1.61145,1.61155,1624900015.0
2008-02-20 15:18:00,1.6106,1.6106,1.6104,1.6105,2117500032.0
2008-02-20 15:19:00,1.61155,1.61165,1.61155,1.61165,2117500032.0
2008-02-20 15:20:00,1.61165,1.61165,1.61145,1.61145,1558100008.0
2008-02-20 15:21:00,1.61145,1.6115,1.61135,1.61135,1536600000.0
2008-02-20 15:22:00,1.61135,1.6115,1.61135,1.6115,1537200000.0
2008-02-20 15:23:00,1.6115,1.61155,1.61145,1.61145,953400000.0
2008-02-20 15:24:00,1.61145,1.61155,1.6114,1.61145,1176400000.0
2008-02-20 15:25:00,1.61145,1.6115,1.6112,1.6112,1641999999.0
2008-02-20 15:26:00,1.6112,1.61125,1.611,1.61115,1739800034.0
2008-02-20 15:27:00,1.6108,1.6109,1.6106,1.6109,1565000018.0
2008-02-20 15:28:00,1.6112,1.6114,1.61115,1.61135,1565000018.0
2008-02-20 15:29:00,1.61135,1.6115,1.6113,1.61145,659299998.0
2008-02-20 15:30:00,1.61145,1.61165,1.61055,1.6108,426900000.0
2008-02-20 15:31:00,1.61085,1.6113,1.61075,1.6112,254700000.0
2008-02-20 15:32:00,1.6112,1.6114,1.61105,1.6112,185299999.0
2008-02-20 15:33:00,1.6113,1.6118,1.61105,1.6113,750499998.0
2008-02-20 15:34:00,1.6112,1.6117,1.61115,1.6117,437399999.0
2008-02-20 15:35:00,1.6117,1.6119,1.61135,1.6119,1279899996.0
2008-02-20 15:36:00,1.6119,1.6119,1.61145,1.61145,166600000.0
2008-02-20 15:37:00,1.61145,1.6115,1.61115,1.61135,160200000.0
2008-02-20 15:38:00,1.61135,1.6114,1.61075,1.611,324699997.0
2008-02-20 15:39:00,1.611,1.611,1.6106,1.6108,248500000.0
2008-02-20 15:40:00,1.6108,1.611,1.6107,1.6109,132500000.0
2008-02-20 15:41:00,1.6109,1.6109,1.6098,1.61025,262100000.0
2008-02-20 15:42:00,1.61025,1.6105,1.60985,1.60985,122600000.0
2008-02-20 15:43:00,1.60985,1.6102,1.60975,1.60995,187800000.0
2008-02-20 15:44:00,1.60995,1.6104,1.60995,1.6103,270000000.0
2008-02-20 15:45:00,1.6103,1.6105,1.6103,1.61045,313100000.0
2008-02-20 15:46:00,1.61045,1.61045,1.61,1.61015,267400000.0
2008-02-20 15:47:00,1.61015,1.6103,1.61,1.6103,85500000.0
2008-02-20 15:48:00,1.6104,1.6106,1.6098,1.61,252799999.0
2008-02-20 15:49:00,1.60995,1.6106,1.6099,1.61045,224300000.0
2008-02-20 15:50:00,1.61045,1.6106,1.61025,1.61035,121600000.0
2008-02-20 15:51:00,1.6104,1.6105,1.61025,1.61025,117100000.0
2008-02-20 15:52:00,1.61025,1.6105,1.6102,1.6105,199300000.0
2008-02-20 15:53:00,1.61045,1.6107,1.6104,1.6104,186900000.0
2008-02-20 15:54:00,1.6104,1.61085,1.6104,1.6107,75500000.0
2008-02-20 15:55:00,1.6107,1.61135,1.61065,1.61115,158500000.0
2008-02-20 15:56:00,1.61115,1.6114,1.61095,1.61105,1858599997.0
2008-02-20 15:57:00,1.61105,1.6112,1.6104,1.61065,1617099988.0
2008-02-20 15:58:00,1.61065,1.61095,1.61055,1.61075,1444099994.0
2008-02-20 15:59:00,1.61075,1.61085,1.6104,1.61045,1600599999.0
2008-02-20 16:00:00,1.6115,1.6117,1.6113,1.6114,1133600000.0
2008-02-20 16:01:00,1.6105,1.61075,1.61045,1.6105,1133600000.0
2008-02-20 16:02:00,1.6105,1.61065,1.6105,1.6106,454899999.0
2008-02-20 16:03:00,1.6106,1.6106,1.61,1.61015,2028699981.0
2008-02-20 16:04:00,1.6111,1.6111,1.611,1.611,908699996.0
2008-02-20 16:05:00,1.6112,1.6113,1.611,1.6111,908699996.0
2008-02-20 16:06:00,1.61005,1.61025,1.61005,1.6102,908699996.0
2008-02-20 16:07:00,1.6102,1.6103,1.61015,1.6102,92000000.0
2008-02-20 16:08:00,1.6102,1.6103,1.61015,1.6102,92100000.0
2008-02-20 16:09:00,1.6102,1.6104,1.61015,1.6103,202400000.0
2008-02-20 16:10:00,1.6103,1.6107,1.6102,1.6106,467100000.0
2008-02-20 16:11:00,1.6106,1.6108,1.6104,1.6105,179400000.0
2008-02-20 16:12:00,1.6105,1.6107,1.61035,1.61045,327000000.0
2008-02-20 16:13:00,1.61045,1.6105,1.6102,1.6105,164200000.0
2008-02-20 16:14:00,1.6105,1.6106,1.6102,1.6103,128600000.0
2008-02-20 16:15:00,1.6103,1.6105,1.6101,1.61035,270599997.0
2008-02-20 16:16:00,1.61035,1.6107,1.6103,1.6103,236800002.0
2008-02-20 16:17:00,1.6103,1.6106,1.6103,1.6106,171500000.0
2008-02-20 16:18:00,1.6106,1.6107,1.61045,1.61055,270900000.0
2008-02-20 16:19:00,1.6105,1.6106,1.6105,1.61055,643799998.0
2008-02-20 16:20:00,1.61055,1.6107,1.6105,1.6107,316799999.0
2008-02-20 16:21:00,1.6107,1.6108,1.6107,1.6107,48800000.0
2008-02-20 16:22:00,1.6107,1.6108,1.6106,1.6108,63800000.0
2008-02-20 16:23:00,1.6108,1.6108,1.61055,1.6106,120800000.0
2008-02-20 16:24:00,1.6106,1.6108,1.6105,1.6108,80200000.0
2008-02-20 16:25:00,1.6108,1.6109,1.6107,1.6109,115600000.0
2008-02-20 16:26:00,1.6109,1.6109,1.6107,1.6108,168400000.0
2008-02-20 16:27:00,1.6108,1.611,1.6107,1.61095,197200000.0
2008-02-20 16:28:00,1.61095,1.6112,1.61095,1.6112,200200000.0
2008-02-20 16:29:00,1.6112,1.6115,1.6112,1.6115,200500000.0
2008-02-20 16:30:00,1.6115,1.6116,1.6112,1.61155,99600000.0
2008-02-20 16:31:00,1.6116,1.61175,1.61135,1.61135,446600000.0
2008-02-20 16:32:00,1.61135,1.6116,1.6113,1.6114,222000000.0
2008-02-20 16:33:00,1.6114,1.6115,1.61105,1.61105,258700000.0
2008-02-20 16:34:00,1.61105,1.6112,1.61095,1.611,413799999.0
2008-02-20 16:35:00,1.611,1.61125,1.611,1.6112,161700000.0
2008-02-20 16:36:00,1.6112,1.6112,1.611,1.611,97100000.0
2008-02-20 16:37:00,1.611,1.6112,1.611,1.6112,166000000.0
2008-02-20 16:38:00,1.6112,1.6116,1.6112,1.6113,107300000.0
2008-02-20 16:39:00,1.6113,1.6116,1.6113,1.6113,161800000.0
2008-02-20 16:40:00,1.6113,1.6114,1.61115,1.6112,355900000.0
2008-02-20 16:41:00,1.6112,1.6121,1.61115,1.6121,1010199999.0
2008-02-20 16:42:00,1.6125,1.6125,1.6124,1.6124,640600001.0
2008-02-20 16:43:00,1.6116,1.61175,1.6115,1.6116,640600001.0
2008-02-20 16:44:00,1.6116,1.61175,1.6113,1.6117,217000000.0
2008-02-20 16:45:00,1.6117,1.612,1.6116,1.6116,186400000.0
2008-02-20 16:46:00,1.6116,1.6119,1.6116,1.61175,653400001.0
2008-02-20 16:47:00,1.61175,1.61175,1.6116,1.6117,1429400000.0
2008-02-20 16:48:00,1.6117,1.6118,1.6116,1.6117,384300000.0
2008-02-20 16:49:00,1.6117,1.612,1.6117,1.61185,1869800000.0
2008-02-20 16:50:00,1.61185,1.6119,1.61165,1.61175,748800000.0
2008-02-20 16:51:00,1.6118,1.612,1.6117,1.6118,526299999.0
2008-02-20 16:52:00,1.61175,1.6122,1.6117,1.6121,986200011.0
2008-02-20 16:53:00,1.6121,1.6122,1.61185,1.612,215299999.0
2008-02-20 16:54:00,1.612,1.6124,1.61175,1.6123,598500000.0
2008-02-20 16:55:00,1.6123,1.6124,1.6122,1.6124,276700000.0
2008-02-20 16:56:00,1.6124,1.6124,1.6121,1.6121,292900000.0
2008-02-20 16:57:00,1.6121,1.6122,1.6119,1.6122,201900000.0
2008-02-20 16:58:00,1.6122,1.6122,1.61175,1.61175,495599999.0
2008-02-20 16:59:00,1.61175,1.6118,1.6116,1.6117,1005999996.0
2008-02-20 17:00:00,1.6116,1.6117,1.6114,1.6115,1987499998.0
2008-02-20 17:01:00,1.6115,1.6116,1.6113,1.6114,1251200000.0
2008-02-20 17:02:00,1.6114,1.6115,1.6113,1.6114,1181200000.0
2008-02-20 17:03:00,1.6114,1.6114,1.611,1.6111,893800002.0
2008-02-20 17:04:00,1.6111,1.6112,1.6111,1.6111,1048300000.0
2008-02-20 17:05:00,1.6111,1.6113,1.6111,1.6112,1326899999.0
2008-02-20 17:06:00,1.6112,1.6113,1.6111,1.6111,1932300000.0
2008-02-20 17:07:00,1.6111,1.6111,1.6108,1.6109,1161500002.0
2008-02-20 17:08:00,1.6122,1.6122,1.612,1.612,1840599996.0
2008-02-20 17:09:00,1.6109,1.6112,1.6107,1.6112,1840599996.0
2008-02-20 17:10:00,1.6122,1.6123,1.6121,1.6121,1699899983.0
2008-02-20 17:11:00,1.6108,1.6111,1.6108,1.611,1699899983.0
2008-02-20 17:12:00,1.6122,1.6123,1.6121,1.6121,2040399989.0
2008-02-20 17:13:00,1.612,1.6122,1.612,1.6122,2040399989.0
2008-02-20 17:14:00,1.6121,1.6122,1.612,1.6121,2040399989.0
2008-02-20 17:15:00,1.6122,1.6122,1.612,1.6121,2040399989.0
2008-02-20 17:16:00,1.6122,1.6124,1.6121,1.6122,2040399989.0
2008-02-20 17:17:00,1.6121,1.6122,1.6121,1.6121,2040399989.0
2008-02-20 17:18:00,1.612,1.6123,1.6119,1.61225,2040399989.0
2008-02-20 17:19:00,1.6123,1.6123,1.6121,1.6121,1426900009.0
2008-02-20 17:20:00,1.6123,1.6124,1.61215,1.6122,1426900009.0
2008-02-20 17:21:00,1.6118,1.612,1.6118,1.612,1735800000.0
2008-02-20 17:22:00,1.6122,1.6128,1.6122,1.6128,1735800000.0
2008-02-20 17:23:00,1.6119,1.6119,1.6119,1.6119,1647700000.0
2008-02-20 17:24:00,1.612,1.6123,1.6119,1.6122,1647700000.0
2008-02-20 17:25:00,1.6122,1.6123,1.6122,1.6123,1647700000.0
2008-02-20 17:26:00,1.6123,1.6125,1.6123,1.6123,1578199999.0
2008-02-20 17:27:00,1.6123,1.6123,1.6119,1.6119,1620199998.0
2008-02-20 17:28:00,1.6119,1.612,1.6119,1.612,1535100003.0
2008-02-20 17:29:00,1.6124,1.6124,1.6123,1.6123,1781199994.0
2008-02-20 17:30:00,1.6124,1.6125,1.6122,1.6122,1781199994.0
2008-02-20 17:31:00,1.6122,1.6124,1.6122,1.6123,1451400000.0
2008-02-20 17:32:00,1.6124,1.6125,1.6123,1.6123,1451400000.0
2008-02-20 17:33:00,1.6123,1.6126,1.6123,1.6126,1766299993.0
2008-02-20 17:34:00,1.6125,1.6125,1.6123,1.6123,1766299993.0
2008-02-20 17:35:00,1.6123,1.6125,1.6122,1.6125,1804700000.0
2008-02-20 17:36:00,1.6125,1.6127,1.6124,1.6127,524100000.0
2008-02-20 17:37:00,1.6124,1.6126,1.6124,1.6126,1133800000.0
2008-02-20 17:38:00,1.6125,1.6126,1.6125,1.6126,1133800000.0
2008-02-20 17:39:00,1.6125,1.6126,1.6125,1.6125,1133800000.0
2008-02-20 17:40:00,1.6123,1.6127,1.6123,1.6127,1133800000.0
2008-02-20 17:41:00,1.6126,1.6127,1.6124,1.61245,2025800027.0
2008-02-20 17:42:00,1.6127,1.6127,1.6125,1.6125,2134500016.0
2008-02-20 17:43:00,1.6126,1.6126,1.6126,1.6126,2134500016.0
2008-02-20 17:44:00,1.613,1.6133,1.613,1.613,2134500016.0
2008-02-20 17:45:00,1.613,1.6133,1.6128,1.6132,1572300002.0
2008-02-20 17:46:00,1.6125,1.6126,1.6125,1.6126,1642000009.0
2008-02-20 17:47:00,1.6125,1.6125,1.6124,1.6125,1642000009.0
2008-02-20 17:48:00,1.6126,1.6127,1.6125,1.6127,1642000009.0
2008-02-20 17:49:00,1.6128,1.6128,1.6127,1.6128,1642000009.0
2008-02-20 17:50:00,1.6133,1.6134,1.6132,1.61325,1642000009.0
2008-02-20 17:51:00,1.61325,1.6133,1.6129,1.6129,1796500003.0
2008-02-20 17:52:00,1.6129,1.6132,1.6128,1.613,2058700012.0
2008-02-20 17:53:00,1.613,1.6131,1.6128,1.6128,2058700012.0
2008-02-20 17:54:00,1.6128,1.6128,1.6125,1.6126,1010100000.0
2008-02-20 17:55:00,1.6126,1.6129,1.6126,1.6128,1820100000.0
2008-02-20 17:56:00,1.6128,1.6129,1.6127,1.6128,1622600000.0
2008-02-20 17:57:00,1.6128,1.6128,1.6126,1.6128,1458499998.0
2008-02-20 17:58:00,1.6133,1.6134,1.6133,1.6133,1487100007.0
2008-02-20 17:59:00,1.6134,1.6134,1.6132,1.6132,1487100007.0
2008-02-20 18:00:00,1.6125,1.6125,1.6122,1.6124,1487100007.0
2008-02-20 18:01:00,1.6124,1.6126,1.6123,1.6126,1656000003.0
2008-02-20 18:02:00,1.6131,1.6132,1.6131,1.6131,393500000.0
2008-02-20 18:03:00,1.6133,1.6133,1.6132,1.6133,393500000.0
2008-02-20 18:04:00,1.6122,1.61245,1.6122,1.61245,393500000.0
2008-02-20 18:05:00,1.6139,1.6141,1.6137,1.6139,1690299956.0
2008-02-20 18:06:00,1.614,1.614,1.6137,1.6138,1690299956.0
2008-02-20 18:07:00,1.61225,1.61245,1.61225,1.6123,1690299956.0
2008-02-20 18:08:00,1.6123,1.6123,1.612,1.612,2088000017.0
2008-02-20 18:09:00,1.612,1.6123,1.612,1.6121,1835399991.0
2008-02-20 18:10:00,1.6142,1.6142,1.6141,1.6141,1868700001.0
2008-02-20 18:11:00,1.614,1.6141,1.6139,1.6141,1868700001.0
2008-02-20 18:12:00,1.6121,1.6123,1.6121,1.6122,1868700001.0
2008-02-20 18:13:00,1.614,1.6142,1.614,1.6142,1385600004.0
2008-02-20 18:14:00,1.6123,1.6123,1.61205,1.6122,1385600004.0
2008-02-20 18:15:00,1.6122,1.6123,1.6121,1.6122,1528899999.0
2008-02-20 18:16:00,1.6122,1.6123,1.6122,1.6122,1128400000.0
2008-02-20 18:17:00,1.6122,1.6122,1.6121,1.6121,2028100000.0
2008-02-20 18:18:00,1.6121,1.61255,1.6121,1.6124,1253099997.0
2008-02-20 18:19:00,1.6124,1.6125,1.6121,1.6121,1210400001.0
2008-02-20 18:20:00,1.6121,1.6122,1.6119,1.612,1963899993.0
2008-02-20 18:21:00,1.612,1.6121,1.6119,1.6121,1589700006.0
2008-02-20 18:22:00,1.6121,1.6121,1.6119,1.612,2005700003.0
2008-02-20 18:23:00,1.612,1.6121,1.612,1.612,1394899999.0
2008-02-20 18:24:00,1.6119,1.6123,1.6119,1.6123,1248600001.0
2008-02-20 18:25:00,1.6172,1.6179,1.6171,1.6179,1564000036.0
2008-02-20 18:26:00,1.6121,1.61245,1.6121,1.61245,1564000036.0
2008-02-20 18:27:00,1.61245,1.61245,1.6123,1.6124,1609600010.0
2008-02-20 18:28:00,1.6124,1.6124,1.61225,1.6124,1331900000.0
2008-02-20 18:29:00,1.6124,1.6125,1.6124,1.6124,1663200000.0
2008-02-20 18:30:00,1.6124,1.6124,1.6124,1.6124,1488800000.0
2008-02-20 18:31:00,1.6124,1.61245,1.61225,1.6124,1272799996.0
2008-02-20 18:32:00,1.6124,1.6125,1.6123,1.6124,809000000.0
2008-02-20 18:33:00,1.6124,1.6127,1.6124,1.61265,1810399997.0
2008-02-20 18:34:00,1.6127,1.6127,1.6125,1.6126,883800000.0
2008-02-20 18:35:00,1.6126,1.6127,1.6124,1.6125,1253400000.0
2008-02-20 18:36:00,1.6125,1.6126,1.6125,1.61255,622300000.0
2008-02-20 18:37:00,1.61255,1.6126,1.61245,1.6126,894300000.0
2008-02-20 18:38:00,1.6126,1.6126,1.61255,1.6126,824500000.0
2008-02-20 18:39:00,1.6126,1.6126,1.6126,1.6126,1486000000.0
2008-02-20 18:40:00,1.6174,1.6175,1.6174,1.6174,2085100001.0
2008-02-20 18:41:00,1.6125,1.6127,1.6124,1.6126,2085100001.0
2008-02-20 18:42:00,1.6126,1.6127,1.6125,1.6126,1416299997.0
2008-02-20 18:43:00,1.6126,1.61265,1.6125,1.6126,1349099999.0
2008-02-20 18:44:00,1.6126,1.6126,1.6126,1.6126,1035200000.0
2008-02-20 18:45:00,1.6126,1.6127,1.6125,1.6126,938200000.0
2008-02-20 18:46:00,1.6126,1.6126,1.6125,1.6126,1890099998.0
2008-02-20 18:47:00,1.6175,1.6177,1.6173,1.6174,1074400000.0
2008-02-20 18:48:00,1.61255,1.6128,1.6125,1.6128,1074400000.0
2008-02-20 18:49:00,1.61275,1.6129,1.6127,1.6128,872600000.0
2008-02-20 18:50:00,1.6128,1.6129,1.61275,1.6128,1194900023.0
2008-02-20 18:51:00,1.6174,1.6178,1.6172,1.6178,979100000.0
2008-02-20 18:52:00,1.6131,1.6133,1.6131,1.6131,979100000.0
2008-02-20 18:53:00,1.6131,1.6133,1.61305,1.6132,1376900000.0
2008-02-20 18:54:00,1.6132,1.61325,1.613,1.61325,1334400000.0
2008-02-20 18:55:00,1.6176,1.6177,1.6175,1.6175,1431199996.0
2008-02-20 18:56:00,1.6134,1.6135,1.6134,1.6135,1431199996.0
2008-02-20 18:57:00,1.6135,1.6136,1.6134,1.6134,1732800001.0
2008-02-20 18:58:00,1.6134,1.6135,1.6133,1.6133,1375300001.0
2008-02-20 18:59:00,1.6175,1.6175,1.617,1.6174,1585600000.0
2008-02-20 19:00:00,1.6133,1.6133,1.6132,1.6133,1585600000.0
2008-02-20 19:01:00,1.6133,1.6133,1.6132,1.6133,1792500000.0
2008-02-20 19:02:00,1.6176,1.6176,1.6174,1.6175,1121900000.0
2008-02-20 19:03:00,1.6174,1.6176,1.6174,1.6175,1121900000.0
2008-02-20 19:04:00,1.6132,1.6142,1.6132,1.614,1121900000.0
2008-02-20 19:05:00,1.614,1.6142,1.6138,1.614,654900001.0
2008-02-20 19:06:00,1.614,1.6141,1.6138,1.6139,496700000.0
2008-02-20 19:07:00,1.6139,1.6142,1.6139,1.6142,1186899999.0
2008-02-20 19:08:00,1.6143,1.6144,1.6141,1.6142,1079600000.0
2008-02-20 19:09:00,1.6142,1.6143,1.614,1.6142,1237699997.0
2008-02-20 19:10:00,1.6142,1.6143,1.6141,1.6142,1429400000.0
2008-02-20 19:11:00,1.6142,1.6142,1.6139,1.6142,1944799999.0
2008-02-20 19:12:00,1.6142,1.61425,1.6141,1.6142,464400000.0
2008-02-20 19:13:00,1.6142,1.6143,1.6141,1.6142,1250000000.0
2008-02-20 19:14:00,1.6142,1.6145,1.6142,1.6145,1085100000.0
2008-02-20 19:15:00,1.6145,1.6146,1.6141,1.6142,1523899999.0
2008-02-20 19:16:00,1.6141,1.6144,1.614,1.6142,1843199994.0
2008-02-20 19:17:00,1.6178,1.6178,1.6175,1.6176,1111499999.0
2008-02-20 19:18:00,1.6146,1.6155,1.61455,1.6155,1111499999.0
2008-02-20 19:19:00,1.6154,1.6164,1.6153,1.6161,837700000.0
2008-02-20 19:20:00,1.61605,1.6164,1.61585,1.6164,908000002.0
2008-02-20 19:21:00,1.6164,1.61755,1.6164,1.61705,658800000.0
2008-02-20 19:22:00,1.61705,1.6174,1.61695,1.6174,596700000.0
2008-02-20 19:23:00,1.6174,1.6174,1.61705,1.6173,1080100000.0
2008-02-20 19:24:00,1.6173,1.61735,1.61705,1.61725,745000000.0
2008-02-20 19:25:00,1.61725,1.618,1.61725,1.618,581199999.0
2008-02-20 19:26:00,1.618,1.618,1.61775,1.6178,1001600001.0
2008-02-20 19:27:00,1.6178,1.6179,1.6175,1.6175,908600000.0
2008-02-20 19:28:00,1.6175,1.6175,1.617,1.6171,1902599997.0
2008-02-20 19:29:00,1.6171,1.6174,1.617,1.6173,681399999.0
2008-02-20 19:30:00,1.6173,1.6175,1.6173,1.6175,1029600000.0
2008-02-20 19:31:00,1.6175,1.6176,1.6172,1.6176,891600000.0
2008-02-20 19:32:00,1.6176,1.6178,1.6174,1.6177,1498399997.0
2008-02-20 19:33:00,1.6163,1.6165,1.6163,1.6164,1784399997.0
2008-02-20 19:34:00,1.6178,1.6182,1.6177,1.61815,1784399997.0
2008-02-20 19:35:00,1.61815,1.6183,1.6178,1.6182,811100000.0
2008-02-20 19:36:00,1.6182,1.6183,1.6177,1.6178,671300000.0
2008-02-20 19:37:00,1.6178,1.61785,1.6177,1.6178,1523900000.0
2008-02-20 19:38:00,1.6178,1.6178,1.6174,1.6176,533900000.0
2008-02-20 19:39:00,1.6162,1.6162,1.6159,1.616,1352800000.0
2008-02-20 19:40:00,1.6175,1.6176,1.6174,1.6175,1352800000.0
2008-02-20 19:41:00,1.6175,1.6175,1.6171,1.6173,1864400031.0
2008-02-20 19:42:00,1.6173,1.6181,1.6173,1.6179,869699997.0
2008-02-20 19:43:00,1.6179,1.6179,1.6176,1.6177,1113699999.0
2008-02-20 19:44:00,1.6161,1.6162,1.6161,1.6162,691499999.0
2008-02-20 19:45:00,1.6176,1.6178,1.6176,1.6178,691499999.0
2008-02-20 19:46:00,1.6178,1.6179,1.6176,1.6176,876800000.0
2008-02-20 19:47:00,1.6176,1.6178,1.61745,1.61745,703600000.0
2008-02-20 19:48:00,1.61745,1.6176,1.6173,1.6175,2022499975.0
2008-02-20 19:49:00,1.6164,1.6165,1.6162,1.6163,1244200000.0
2008-02-20 19:50:00,1.6176,1.6176,1.6174,1.6175,1244200000.0
2008-02-20 19:51:00,1.6175,1.6178,1.6173,1.6178,1070799971.0
2008-02-20 19:52:00,1.6178,1.61805,1.6178,1.6179,1739199996.0
2008-02-20 19:53:00,1.6179,1.618,1.6178,1.6179,1072100000.0
2008-02-20 19:54:00,1.6179,1.618,1.6178,1.6178,689800000.0
2008-02-20 19:55:00,1.6178,1.6178,1.6176,1.6176,1387800000.0
2008-02-20 19:56:00,1.6176,1.6177,1.6176,1.6176,879600000.0
2008-02-20 19:57:00,1.6169,1.617,1.6169,1.617,1769299976.0
2008-02-20 19:58:00,1.6169,1.6169,1.6167,1.6167,1769299976.0
2008-02-20 19:59:00,1.6175,1.6176,1.6171,1.6175,1769299976.0
2008-02-20 20:00:00,1.6175,1.61755,1.6173,1.61745,1676999984.0
2008-02-20 20:01:00,1.6172,1.6173,1.6159,1.6167,1392399990.0
2008-02-20 20:02:00,1.6163,1.617,1.6163,1.6167,1392399990.0
2008-02-20 20:03:00,1.6168,1.6169,1.6167,1.6167,1392399990.0
2008-02-20 20:04:00,1.6176,1.6179,1.6173,1.6178,1392399990.0
2008-02-20 20:05:00,1.6178,1.61795,1.6178,1.6179,1462700041.0
2008-02-20 20:06:00,1.6179,1.6182,1.6178,1.6182,1411699999.0
2008-02-20 20:07:00,1.6182,1.6182,1.6181,1.6181,609700000.0
2008-02-20 20:08:00,1.6181,1.6181,1.6178,1.6178,948900000.0
2008-02-20 20:09:00,1.6178,1.6179,1.6177,1.6179,692700000.0
2008-02-20 20:10:00,1.6179,1.6179,1.6177,1.6178,1782200000.0
2008-02-20 20:11:00,1.6178,1.61795,1.6177,1.6178,952200000.0
2008-02-20 20:12:00,1.6167,1.6167,1.6165,1.6165,1556800000.0
2008-02-20 20:13:00,1.6166,1.6171,1.6165,1.617,1556800000.0
2008-02-20 20:14:00,1.6178,1.6178,1.61765,1.61765,1556800000.0
2008-02-20 20:15:00,1.61765,1.61765,1.61765,1.61765,904700000.0
2008-02-20 20:16:00,1.61765,1.61765,1.6176,1.61765,1100000000.0
2008-02-20 20:17:00,1.61765,1.61775,1.61765,1.6177,1672600000.0
2008-02-20 20:18:00,1.6177,1.6177,1.6175,1.6176,1562699998.0
2008-02-20 20:19:00,1.6176,1.6176,1.6173,1.61735,1018000000.0
2008-02-20 20:20:00,1.61735,1.6174,1.6172,1.6173,1302700013.0
2008-02-20 20:21:00,1.6173,1.6175,1.61725,1.6173,1727999999.0
2008-02-20 20:22:00,1.6173,1.6174,1.6172,1.61725,955700000.0
2008-02-20 20:23:00,1.6162,1.6163,1.6162,1.6163,1394100000.0
2008-02-20 20:24:00,1.61725,1.61725,1.6171,1.6171,1394100000.0
2008-02-20 20:25:00,1.6171,1.6172,1.617,1.617,1189000001.0
2008-02-20 20:26:00,1.617,1.6172,1.6169,1.6169,2128199980.0
2008-02-20 20:27:00,1.6169,1.6171,1.6169,1.61705,1682299975.0
2008-02-20 20:28:00,1.617,1.6171,1.617,1.617,867500000.0
2008-02-20 20:29:00,1.617,1.6171,1.61685,1.61685,1823999996.0
2008-02-20 20:30:00,1.6167,1.6169,1.6166,1.6166,1112299999.0
2008-02-20 20:31:00,1.6166,1.6166,1.6162,1.6163,1752800004.0
2008-02-20 20:32:00,1.6163,1.6163,1.6163,1.6163,1485599997.0
2008-02-20 20:33:00,1.6163,1.6165,1.6163,1.61635,549400000.0
2008-02-20 20:34:00,1.61635,1.61635,1.6157,1.6159,1931799993.0
2008-02-20 20:35:00,1.6159,1.616,1.6159,1.616,803000012.0
2008-02-20 20:36:00,1.616,1.6162,1.616,1.6162,1095400000.0
2008-02-20 20:37:00,1.6162,1.6163,1.6162,1.6163,1230400000.0
2008-02-20 20:38:00,1.6163,1.6163,1.6162,1.6163,699099999.0
2008-02-20 20:39:00,1.6163,1.6163,1.616,1.6161,1978199998.0
2008-02-20 20:40:00,1.6161,1.6162,1.6159,1.6161,2114900019.0
2008-02-20 20:41:00,1.6161,1.6162,1.616,1.6162,1647500006.0
2008-02-20 20:42:00,1.6169,1.617,1.6168,1.617,1751200000.0
2008-02-20 20:43:00,1.6163,1.6163,1.6162,1.6163,1751200000.0
2008-02-20 20:44:00,1.6172,1.6173,1.6171,1.6171,1683400000.0
2008-02-20 20:45:00,1.6172,1.6176,1.6171,1.6175,1683400000.0
2008-02-20 20:46:00,1.6163,1.61665,1.6162,1.61665,1683400000.0
2008-02-20 20:47:00,1.61665,1.61675,1.6164,1.6166,1812799999.0
2008-02-20 20:48:00,1.6169,1.6169,1.6166,1.6168,930800000.0
2008-02-20 20:49:00,1.6169,1.6171,1.6167,1.6171,930800000.0
2008-02-20 20:50:00,1.6172,1.6172,1.617,1.6171,930800000.0
2008-02-20 20:51:00,1.6165,1.61665,1.6164,1.61665,930800000.0
2008-02-20 20:52:00,1.61665,1.61665,1.61665,1.61665,995400000.0
2008-02-20 20:53:00,1.61665,1.6167,1.61665,1.6167,978100000.0
2008-02-20 20:54:00,1.6167,1.6167,1.61665,1.6167,660000000.0
2008-02-20 20:55:00,1.6167,1.61705,1.61665,1.61675,814799997.0
2008-02-20 20:56:00,1.61675,1.6171,1.6167,1.6171,1654800001.0
2008-02-20 20:57:00,1.617,1.6171,1.617,1.6171,2078200001.0
2008-02-20 20:58:00,1.6171,1.6171,1.6168,1.6168,1264800000.0
2008-02-20 20:59:00,1.6168,1.61685,1.6167,1.6168,1200800000.0
2008-02-20 21:00:00,1.6168,1.6172,1.6164,1.6172,799600000.0
2008-02-20 21:01:00,1.6173,1.6174,1.6161,1.6166,1780199997.0
2008-02-20 21:02:00,1.6166,1.6171,1.6166,1.6168,1578600003.0
2008-02-20 21:03:00,1.6168,1.61695,1.61675,1.6168,1842999986.0
2008-02-20 21:04:00,1.6175,1.6176,1.6174,1.6175,1886500007.0
2008-02-20 21:05:00,1.6162,1.61735,1.6162,1.6171,1886500007.0
2008-02-20 21:06:00,1.6171,1.6171,1.61685,1.61695,938200000.0
2008-02-20 21:07:00,1.61695,1.6171,1.6168,1.61685,1521400000.0
2008-02-20 21:08:00,1.61685,1.61705,1.6168,1.6169,993700000.0
2008-02-20 21:09:00,1.6169,1.6171,1.61685,1.61695,1037000000.0
2008-02-20 21:10:00,1.617,1.6177,1.6169,1.6172,1298700004.0
2008-02-20 21:11:00,1.6172,1.61725,1.6168,1.6168,987300000.0
2008-02-20 21:12:00,1.6168,1.61685,1.6166,1.6166,1484000000.0
2008-02-20 21:13:00,1.6166,1.6171,1.6166,1.6171,1483999998.0
2008-02-20 21:14:00,1.6171,1.6172,1.6167,1.6169,1284900001.0
2008-02-20 21:15:00,1.6169,1.617,1.6167,1.617,620900000.0
2008-02-20 21:16:00,1.617,1.6173,1.6169,1.6173,693900000.0
2008-02-20 21:17:00,1.6173,1.6173,1.617,1.617,1783799999.0
2008-02-20 21:18:00,1.6172,1.6173,1.6171,1.6172,1080000000.0
2008-02-20 21:19:00,1.6169,1.6169,1.6165,1.6166,1080000000.0
2008-02-20 21:20:00,1.6167,1.6168,1.6165,1.6166,1987800000.0
2008-02-20 21:21:00,1.6166,1.61695,1.6166,1.6167,1012000000.0
2008-02-20 21:22:00,1.6172,1.6172,1.617,1.617,1986000000.0
2008-02-20 21:23:00,1.6162,1.6164,1.6162,1.6164,1986000000.0
2008-02-20 21:24:00,1.6164,1.6164,1.6163,1.6163,1830200000.0
2008-02-20 21:25:00,1.6163,1.6166,1.6163,1.6165,2110299990.0
2008-02-20 21:26:00,1.6165,1.6168,1.6165,1.6168,1746000001.0
2008-02-20 21:27:00,1.6171,1.6173,1.6171,1.6173,1211300000.0
2008-02-20 21:28:00,1.6169,1.617,1.6168,1.617,1211300000.0
2008-02-20 21:29:00,1.617,1.6171,1.6168,1.6169,1359400002.0
2008-02-20 21:30:00,1.6169,1.6172,1.6169,1.6172,1342100000.0
2008-02-20 21:31:00,1.6172,1.6173,1.6171,1.6171,1467300000.0
2008-02-20 21:32:00,1.61715,1.6172,1.6169,1.6169,2040599998.0
2008-02-20 21:33:00,1.6169,1.61705,1.6169,1.61695,1499800000.0
2008-02-20 21:34:00,1.61695,1.6173,1.61695,1.6172,1780700000.0
2008-02-20 21:35:00,1.6172,1.61725,1.6171,1.61715,1852800001.0
2008-02-20 21:36:00,1.61715,1.6173,1.61715,1.6172,1275400000.0
2008-02-20 21:37:00,1.6173,1.6174,1.61715,1.61715,853599999.0
2008-02-20 21:38:00,1.6172,1.6173,1.617,1.6171,861500000.0
2008-02-20 21:39:00,1.6171,1.6171,1.61685,1.6169,569500000.0
2008-02-20 21:40:00,1.6169,1.617,1.6168,1.6168,1559000007.0
2008-02-20 21:41:00,1.6168,1.6169,1.6168,1.6169,1606500000.0
2008-02-20 21:42:00,1.6169,1.6171,1.6169,1.6171,2122599989.0
2008-02-20 21:43:00,1.6174,1.6176,1.6174,1.6176,1386599978.0
2008-02-20 21:44:00,1.6175,1.6176,1.6174,1.6174,1386599978.0
2008-02-20 21:45:00,1.6171,1.6176,1.6171,1.6175,1386599978.0
2008-02-20 21:46:00,1.6171,1.6172,1.617,1.6172,1985500014.0
2008-02-20 21:47:00,1.6173,1.6173,1.6172,1.6172,1985500014.0
2008-02-20 21:48:00,1.6171,1.6172,1.6171,1.6172,1985500014.0
2008-02-20 21:49:00,1.6173,1.6173,1.6173,1.6173,1985500014.0
2008-02-20 21:50:00,1.6171,1.6174,1.6171,1.6173,1985500014.0
2008-02-20 21:51:00,1.6172,1.6173,1.6171,1.6171,1985500014.0
2008-02-20 21:52:00,1.6172,1.6172,1.617,1.6172,1985500014.0
2008-02-20 21:53:00,1.6172,1.6173,1.6172,1.6173,1208300000.0
2008-02-20 21:54:00,1.6171,1.6172,1.6171,1.6172,1208300000.0
2008-02-20 21:55:00,1.6173,1.6173,1.6172,1.6172,1208300000.0
2008-02-20 21:56:00,1.6175,1.6177,1.6174,1.6177,1208300000.0
2008-02-20 21:57:00,1.6177,1.6177,1.6175,1.6175,1085100000.0
2008-02-20 21:58:00,1.6175,1.6176,1.6175,1.6175,1806399999.0
2008-02-20 21:59:00,1.6172,1.6173,1.6172,1.6172,1932100000.0
2008-02-20 22:00:00,1.6173,1.6174,1.6172,1.6172,1932100000.0
2008-02-20 22:01:00,1.6173,1.6173,1.6173,1.6173,1932100000.0
2008-02-20 22:02:00,1.6174,1.6175,1.6172,1.6173,1932100000.0
2008-02-20 22:03:00,1.6174,1.6174,1.6172,1.6172,1932100000.0
2008-02-20 22:04:00,1.6173,1.6173,1.6172,1.6172,1932100000.0
2008-02-20 22:05:00,1.6173,1.6173,1.6172,1.6172,1932100000.0
2008-02-20 22:06:00,1.6175,1.61755,1.6175,1.61755,1932100000.0
2008-02-20 22:07:00,1.6173,1.6174,1.6173,1.6173,1698500000.0
2008-02-20 22:08:00,1.6174,1.6174,1.6172,1.6172,1698500000.0
2008-02-20 22:09:00,1.6173,1.6173,1.6172,1.6172,1698500000.0
2008-02-20 22:10:00,1.61755,1.6176,1.6175,1.6175,1698500000.0
2008-02-20 22:11:00,1.6175,1.6176,1.6175,1.61755,1247400000.0
2008-02-20 22:12:00,1.617,1.617,1.6169,1.6169,1540800001.0
2008-02-20 22:13:00,1.617,1.617,1.6169,1.6169,1540800001.0
2008-02-20 22:14:00,1.6171,1.6174,1.6171,1.6174,1540800001.0
2008-02-20 22:15:00,1.6175,1.6177,1.6174,1.6177,1540800001.0
2008-02-20 22:16:00,1.6178,1.6178,1.6177,1.6177,1540800001.0
2008-02-20 22:17:00,1.6178,1.6178,1.6178,1.6178,1540800001.0
2008-02-20 22:18:00,1.6172,1.6174,1.6171,1.6173,1540800001.0
2008-02-20 22:19:00,1.6178,1.618,1.6177,1.618,1057300001.0
2008-02-20 22:20:00,1.6181,1.6181,1.6179,1.6179,1057300001.0
2008-02-20 22:21:00,1.6172,1.6173,1.6171,1.61715,1057300001.0
2008-02-20 22:22:00,1.6179,1.618,1.6179,1.618,1809400000.0
2008-02-20 22:23:00,1.6179,1.6179,1.6178,1.6178,1809400000.0
2008-02-20 22:24:00,1.6179,1.618,1.6179,1.6179,1809400000.0
2008-02-20 22:25:00,1.618,1.618,1.6175,1.6176,1809400000.0
2008-02-20 22:26:00,1.61725,1.61735,1.6172,1.6173,1809400000.0
2008-02-20 22:27:00,1.6178,1.6178,1.6175,1.6176,1741600000.0
2008-02-20 22:28:00,1.61735,1.6174,1.6173,1.61735,1741600000.0
2008-02-20 22:29:00,1.61735,1.61735,1.6171,1.6171,1526000000.0
2008-02-20 22:30:00,1.6171,1.61715,1.6171,1.6171,555400000.0
2008-02-20 22:31:00,1.6171,1.6173,1.6171,1.6173,1478000001.0
2008-02-20 22:32:00,1.6178,1.6178,1.6177,1.6178,2008199971.0
2008-02-20 22:34:00,1.6173,1.61735,1.6172,1.6172,2008199971.0
2008-02-20 22:35:00,1.6172,1.6174,1.61715,1.61715,1663299980.0
2008-02-20 22:36:00,1.618,1.618,1.6179,1.6179,1673399952.0
2008-02-20 22:37:00,1.6171,1.6172,1.6171,1.6171,1673399952.0
2008-02-20 22:38:00,1.6171,1.6171,1.6171,1.6171,130000000.0
2008-02-20 22:39:00,1.6171,1.6171,1.617,1.617,1322400001.0
2008-02-20 22:40:00,1.6179,1.6179,1.6178,1.6178,1033200000.0
2008-02-20 22:41:00,1.6171,1.6171,1.617,1.61705,1033200000.0
2008-02-20 22:42:00,1.6179,1.6179,1.6179,1.6179,758400000.0
2008-02-20 22:43:00,1.6173,1.6175,1.6173,1.6175,758400000.0
2008-02-20 22:44:00,1.6175,1.6175,1.6175,1.6175,815800000.0
2008-02-20 22:45:00,1.6178,1.6178,1.6178,1.6178,1801600001.0
2008-02-20 22:46:00,1.61725,1.6173,1.6171,1.61725,1801600001.0
2008-02-20 22:47:00,1.618,1.6181,1.6179,1.6179,1667700000.0
2008-02-20 22:48:00,1.6178,1.6178,1.6178,1.6178,1667700000.0
2008-02-20 22:49:00,1.6179,1.6179,1.6178,1.6178,1667700000.0
2008-02-20 22:50:00,1.6179,1.6179,1.6176,1.6176,1667700000.0
2008-02-20 22:51:00,1.6178,1.6178,1.6177,1.6177,1667700000.0
2008-02-20 22:52:00,1.6178,1.6178,1.6176,1.6177,1667700000.0
2008-02-20 22:53:00,1.6178,1.6178,1.6177,1.6178,1667700000.0
2008-02-20 22:54:00,1.6177,1.6179,1.6177,1.6178,1667700000.0
2008-02-20 22:55:00,1.618,1.618,1.6179,1.6179,1667700000.0
2008-02-20 22:56:00,1.61725,1.61725,1.6171,1.6171,1667700000.0
2008-02-20 22:57:00,1.618,1.618,1.6179,1.6179,772400000.0
2008-02-20 22:58:00,1.6171,1.61715,1.61705,1.61715,772400000.0
2008-02-20 22:59:00,1.6172,1.6174,1.61715,1.6172,1744800015.0
2008-02-20 23:00:00,1.6172,1.6174,1.6172,1.6173,962300000.0
2008-02-20 23:01:00,1.6178,1.6178,1.6178,1.6178,2094800008.0
2008-02-20 23:02:00,1.6173,1.6176,1.6172,1.6173,2094800008.0
2008-02-20 23:03:00,1.6173,1.6173,1.6172,1.6172,625400000.0
2008-02-20 23:04:00,1.6177,1.6177,1.6175,1.6175,1830400000.0
2008-02-20 23:05:00,1.6173,1.61735,1.6172,1.6173,1830400000.0
2008-02-20 23:06:00,1.6177,1.6177,1.6176,1.6176,2044900000.0
2008-02-20 23:07:00,1.6177,1.6178,1.6176,1.6176,2044900000.0
2008-02-20 23:08:00,1.6177,1.6178,1.6177,1.6178,2044900000.0
2008-02-20 23:09:00,1.6173,1.6174,1.6173,1.6173,2044900000.0
2008-02-20 23:10:00,1.6173,1.6174,1.6173,1.6174,975900000.0
2008-02-20 23:11:00,1.6178,1.6178,1.6177,1.6177,2141000000.0
2008-02-20 23:12:00,1.6176,1.6177,1.6176,1.6177,2141000000.0
2008-02-20 23:13:00,1.6179,1.6179,1.6177,1.6177,2141000000.0
2008-02-20 23:14:00,1.6178,1.6179,1.6175,1.6176,2141000000.0
2008-02-20 23:15:00,1.6177,1.6179,1.6175,1.6175,2141000000.0
2008-02-20 23:16:00,1.6174,1.6176,1.6174,1.6176,2141000000.0
2008-02-20 23:17:00,1.6175,1.6175,1.6175,1.6175,2141000000.0
2008-02-20 23:18:00,1.6178,1.6178,1.6178,1.6178,2141000000.0
2008-02-20 23:20:00,1.61795,1.6181,1.61795,1.618,242400001.0
2008-02-20 23:21:00,1.618,1.6181,1.618,1.61805,1093799985.0
2008-02-20 23:22:00,1.61805,1.61805,1.61795,1.61805,141800000.0
2008-02-20 23:23:00,1.61805,1.61805,1.6179,1.6179,468400003.0
2008-02-20 23:24:00,1.6179,1.6179,1.6179,1.6179,412799990.0
2008-02-20 23:25:00,1.6172,1.6172,1.6171,1.6171,1628299972.0
2008-02-20 23:26:00,1.6176,1.6178,1.6176,1.6176,1628299972.0
2008-02-20 23:27:00,1.6176,1.6177,1.6176,1.6177,766799995.0
2008-02-20 23:28:00,1.6177,1.6177,1.6176,1.6176,264500000.0
2008-02-20 23:29:00,1.6176,1.6177,1.6176,1.6177,618000000.0
2008-02-20 23:30:00,1.6177,1.6179,1.6177,1.6179,286700000.0
2008-02-20 23:31:00,1.6179,1.6179,1.6178,1.6178,200800000.0
2008-02-20 23:32:00,1.6178,1.6179,1.61775,1.6179,363200000.0
2008-02-20 23:33:00,1.6178,1.6179,1.6178,1.6179,140300000.0
2008-02-20 23:34:00,1.6179,1.6179,1.6179,1.6179,59600000.0
2008-02-20 23:35:00,1.6179,1.6179,1.6179,1.6179,33000000.0
2008-02-20 23:36:00,1.6179,1.6179,1.6179,1.6179,40800000.0
2008-02-20 23:37:00,1.6179,1.6179,1.6179,1.6179,40800000.0
2008-02-20 23:38:00,1.6179,1.6179,1.6179,1.6179,27500000.0
2008-02-20 23:39:00,1.6179,1.6179,1.6179,1.6179,21500000.0
2008-02-20 23:40:00,1.6179,1.618,1.6179,1.6179,280900000.0
2008-02-20 23:41:00,1.6179,1.6179,1.6179,1.6179,24000000.0
2008-02-20 23:42:00,1.6179,1.6179,1.6179,1.6179,31200000.0
2008-02-20 23:43:00,1.6179,1.6179,1.6179,1.6179,36000000.0
2008-02-20 23:44:00,1.6179,1.6179,1.6179,1.6179,199200000.0
2008-02-20 23:45:00,1.6179,1.6179,1.6179,1.6179,51000000.0
2008-02-20 23:46:00,1.6179,1.6179,1.6179,1.6179,7200000.0
2008-02-20 23:47:00,1.6179,1.6181,1.6179,1.6179,190200000.0
2008-02-20 23:48:00,1.6179,1.6179,1.61775,1.61775,92300000.0
2008-02-20 23:49:00,1.61775,1.6178,1.6177,1.61775,240000000.0
2008-02-20 23:50:00,1.61775,1.618,1.6177,1.6177,257100001.0
2008-02-20 23:51:00,1.6177,1.6178,1.6177,1.6177,301300000.0
2008-02-20 23:52:00,1.6177,1.6179,1.6177,1.6177,714400003.0
2008-02-20 23:53:00,1.6177,1.6178,1.6177,1.6178,796900008.0
2008-02-20 23:54:00,1.6178,1.6179,1.6178,1.6179,778499979.0
2008-02-20 23:55:00,1.6179,1.6179,1.6179,1.6179,44300000.0
2008-02-20 23:56:00,1.6179,1.618,1.6178,1.6179,484000000.0
2008-02-20 23:57:00,1.6179,1.6179,1.6178,1.6179,307200000.0
2008-02-20 23:58:00,1.6179,1.6179,1.6178,1.6179,249500000.0
2008-02-20 23:59:00,1.6179,1.6179,1.6177,1.6177,83400000.0
2008-02-21 00:00:00,1.6177,1.6177,1.6177,1.6177,254900000.0
2008-02-21 00:01:00,1.6177,1.6177,1.6177,1.6177,647200000.0
2008-02-21 00:02:00,1.6177,1.6177,1.6174,1.6174,593900000.0
2008-02-21 00:03:00,1.6174,1.6175,1.6174,1.6175,282300000.0
2008-02-21 00:04:00,1.6175,1.6176,1.6175,1.61755,256600000.0
2008-02-21 00:05:00,1.61755,1.61755,1.61755,1.61755,432200000.0
2008-02-21 00:06:00,1.61755,1.6176,1.61755,1.6176,299200000.0
2008-02-21 00:07:00,1.6176,1.6177,1.6176,1.6176,197700000.0
2008-02-21 00:08:00,1.6176,1.61765,1.6176,1.61765,368500000.0
2008-02-21 00:09:00,1.61765,1.61765,1.61765,1.61765,276900000.0
2008-02-21 00:10:00,1.61765,1.61765,1.6176,1.61765,294000000.0
2008-02-21 00:11:00,1.61765,1.6178,1.6176,1.6177,378000000.0
2008-02-21 00:12:00,1.6177,1.61775,1.6176,1.61775,393000000.0
2008-02-21 00:13:00,1.61775,1.61775,1.6177,1.6177,132800000.0
2008-02-21 00:14:00,1.6177,1.61775,1.6175,1.6176,309000000.0
2008-02-21 00:15:00,1.6176,1.6178,1.6174,1.6174,996100000.0
2008-02-21 00:16:00,1.6174,1.61745,1.6174,1.61745,292100000.0
2008-02-21 00:17:00,1.6175,1.6175,1.6174,1.6174,411000000.0
2008-02-21 00:18:00,1.6175,1.61755,1.6174,1.6175,406100000.0
2008-02-21 00:19:00,1.6175,1.6176,1.6175,1.61755,792900000.0
2008-02-21 00:20:00,1.61755,1.61755,1.61755,1.61755,132000000.0
2008-02-21 00:21:00,1.61755,1.6176,1.6175,1.61755,207900001.0
2008-02-21 00:22:00,1.61755,1.61755,1.6174,1.6175,121799999.0
2008-02-21 00:23:00,1.6175,1.6175,1.6174,1.6174,108200000.0
2008-02-21 00:24:00,1.6174,1.6174,1.6171,1.6171,407099999.0
2008-02-21 00:25:00,1.6171,1.61715,1.6171,1.6171,138800000.0
2008-02-21 00:26:00,1.6171,1.6171,1.6171,1.6171,56600000.0
2008-02-21 00:27:00,1.6171,1.6172,1.6171,1.6171,96400000.0
2008-02-21 00:28:00,1.6172,1.6172,1.6171,1.6171,172300001.0
2008-02-21 00:29:00,1.6171,1.6171,1.6171,1.6171,153000000.0
2008-02-21 00:30:00,1.6171,1.6171,1.6171,1.6171,46800000.0
2008-02-21 00:31:00,1.6171,1.6171,1.6171,1.6171,105600000.0
2008-02-21 00:32:00,1.6171,1.6171,1.6171,1.6171,78500000.0
2008-02-21 00:33:00,1.6171,1.6171,1.6171,1.6171,190500000.0
2008-02-21 00:34:00,1.6171,1.6172,1.6171,1.6171,129500000.0
2008-02-21 00:35:00,1.6171,1.6171,1.6171,1.6171,303000000.0
2008-02-21 00:36:00,1.6171,1.6171,1.6171,1.6171,42500000.0
2008-02-21 00:37:00,1.6171,1.6172,1.6171,1.61715,26500000.0
2008-02-21 00:38:00,1.61715,1.61715,1.61715,1.61715,900000.0
2008-02-21 00:39:00,1.61715,1.61715,1.61715,1.61715,2100000.0
2008-02-21 00:40:00,1.61715,1.61715,1.61715,1.61715,900000.0
2008-02-21 00:41:00,1.61715,1.61715,1.61715,1.61715,5100000.0
2008-02-21 00:42:00,1.61715,1.61715,1.6171,1.6171,12100000.0
2008-02-21 00:43:00,1.6171,1.6171,1.6171,1.6171,46100000.0
2008-02-21 00:44:00,1.6171,1.6171,1.6171,1.6171,125200000.0
2008-02-21 00:45:00,1.6171,1.61715,1.6171,1.61715,18900000.0
2008-02-21 00:46:00,1.61715,1.61715,1.61715,1.61715,1200000.0
2008-02-21 00:47:00,1.61715,1.61715,1.61705,1.61705,48000000.0
2008-02-21 00:48:00,1.61705,1.61705,1.6169,1.61695,161100000.0
2008-02-21 00:49:00,1.61695,1.61715,1.61695,1.61715,47600000.0
2008-02-21 00:50:00,1.61715,1.6172,1.61715,1.6172,29100000.0
2008-02-21 00:51:00,1.6172,1.6172,1.61715,1.6172,42200000.0
2008-02-21 00:52:00,1.6172,1.6172,1.61715,1.6172,31800000.0
2008-02-21 00:53:00,1.6172,1.61725,1.61715,1.6172,86800000.0
2008-02-21 00:54:00,1.6172,1.6173,1.61715,1.61715,299600000.0
2008-02-21 00:55:00,1.61715,1.61715,1.6169,1.61705,202600000.0
2008-02-21 00:56:00,1.61705,1.6171,1.61705,1.6171,48300000.0
2008-02-21 00:57:00,1.6171,1.6171,1.617,1.6171,52200000.0
2008-02-21 00:58:00,1.6171,1.6171,1.6171,1.6171,15300000.0
2008-02-21 00:59:00,1.6171,1.61715,1.6171,1.6171,31700000.0
2008-02-21 01:00:00,1.6171,1.61725,1.617,1.617,127000000.0
2008-02-21 01:01:00,1.617,1.61725,1.6169,1.617,110000000.0
2008-02-21 01:02:00,1.617,1.617,1.6168,1.6169,411300001.0
2008-02-21 01:03:00,1.6169,1.6169,1.61665,1.6167,307700000.0
2008-02-21 01:04:00,1.6167,1.6167,1.61665,1.6167,152400000.0
2008-02-21 01:05:00,1.6167,1.61675,1.6167,1.61675,10300000.0
2008-02-21 01:06:00,1.61675,1.61675,1.61675,1.61675,9000000.0
2008-02-21 01:07:00,1.61675,1.61675,1.61665,1.61665,13900000.0
2008-02-21 01:08:00,1.61665,1.61665,1.61665,1.61665,12000000.0
2008-02-21 01:09:00,1.61665,1.61665,1.6166,1.61665,53000000.0
2008-02-21 01:10:00,1.61665,1.6167,1.6165,1.61655,105000000.0
2008-02-21 01:11:00,1.61655,1.6166,1.61655,1.61655,12300000.0
2008-02-21 01:12:00,1.61655,1.61655,1.61655,1.61655,6900000.0
2008-02-21 01:13:00,1.61655,1.6166,1.6164,1.61645,80400000.0
2008-02-21 01:14:00,1.61645,1.61645,1.6163,1.6163,10200000.0
2008-02-21 01:15:00,1.6163,1.6166,1.6163,1.6165,124500000.0
2008-02-21 01:16:00,1.6165,1.6165,1.6164,1.61645,16800000.0
2008-02-21 01:17:00,1.61645,1.61645,1.61635,1.61645,44500000.0
2008-02-21 01:18:00,1.61645,1.6166,1.6164,1.61645,58800000.0
2008-02-21 01:19:00,1.61645,1.6165,1.6164,1.6164,29400000.0
2008-02-21 01:20:00,1.6164,1.6167,1.6163,1.6164,177900000.0
2008-02-21 01:21:00,1.6164,1.61645,1.6162,1.61645,88800000.0
2008-02-21 01:22:00,1.61645,1.6166,1.61645,1.6165,69500000.0
2008-02-21 01:23:00,1.6165,1.6165,1.6164,1.6164,73600000.0
2008-02-21 01:24:00,1.6164,1.61655,1.6164,1.61655,67500000.0
2008-02-21 01:25:00,1.61655,1.6166,1.6165,1.6166,33900000.0
2008-02-21 01:26:00,1.6166,1.6166,1.61655,1.61655,7800000.0
2008-02-21 01:27:00,1.61655,1.6166,1.61645,1.6166,93300000.0
2008-02-21 01:28:00,1.6166,1.6167,1.61655,1.61655,33300000.0
2008-02-21 01:29:00,1.61655,1.6167,1.61655,1.6167,12000000.0
2008-02-21 01:30:00,1.6167,1.61675,1.61655,1.61665,35800000.0
2008-02-21 01:31:00,1.61665,1.61665,1.6166,1.6166,18300000.0
2008-02-21 01:32:00,1.6166,1.61665,1.6166,1.61665,22900000.0
2008-02-21 01:33:00,1.6166,1.6167,1.61645,1.6165,54600000.0
2008-02-21 01:34:00,1.6165,1.6165,1.6164,1.6164,72100000.0
2008-02-21 01:35:00,1.6164,1.6167,1.61635,1.61655,97300000.0
2008-02-21 01:36:00,1.61655,1.6166,1.61655,1.6166,15600000.0
2008-02-21 01:37:00,1.6166,1.61665,1.61655,1.61655,20700000.0
2008-02-21 01:38:00,1.61655,1.61655,1.61655,1.61655,3600000.0
2008-02-21 01:39:00,1.61655,1.61655,1.6164,1.61645,30000000.0
2008-02-21 01:40:00,1.61645,1.61655,1.61645,1.61655,14100000.0
2008-02-21 01:41:00,1.61655,1.6166,1.6165,1.6166,23400000.0
2008-02-21 01:42:00,1.61655,1.61675,1.61655,1.61675,122100000.0
2008-02-21 01:43:00,1.61675,1.6172,1.6166,1.6171,386699999.0
2008-02-21 01:44:00,1.6171,1.6172,1.617,1.61715,211200001.0
2008-02-21 01:45:00,1.61715,1.6172,1.6169,1.6171,347899999.0
2008-02-21 01:46:00,1.6171,1.6172,1.6171,1.6172,78400000.0
2008-02-21 01:47:00,1.6172,1.61725,1.6172,1.61725,23000000.0
2008-02-21 01:48:00,1.61725,1.61735,1.6172,1.6173,180800000.0
2008-02-21 01:49:00,1.6173,1.6173,1.6172,1.6173,127600000.0
2008-02-21 01:50:00,1.6173,1.6173,1.61715,1.6172,107700000.0
2008-02-21 01:51:00,1.6172,1.6173,1.6171,1.61715,40300000.0
2008-02-21 01:52:00,1.61715,1.61715,1.6171,1.6171,35800000.0
2008-02-21 01:53:00,1.6172,1.6172,1.6172,1.6172,235200000.0
2008-02-21 01:54:00,1.6172,1.61725,1.61715,1.6172,247200000.0
2008-02-21 01:55:00,1.6172,1.6172,1.6171,1.6171,287700000.0
2008-02-21 01:56:00,1.6171,1.6173,1.6171,1.6172,322300000.0
2008-02-21 01:57:00,1.6172,1.6173,1.61665,1.6167,520300000.0
2008-02-21 01:58:00,1.6167,1.6172,1.6167,1.6171,330300001.0
2008-02-21 01:59:00,1.6171,1.61715,1.6171,1.6171,68500000.0
2008-02-21 02:00:00,1.6171,1.6171,1.6171,1.6171,175000000.0
2008-02-21 02:01:00,1.6172,1.6172,1.6171,1.61715,419200000.0
2008-02-21 02:02:00,1.61715,1.6172,1.61715,1.6172,170000000.0
2008-02-21 02:03:00,1.6172,1.61725,1.61715,1.61715,244300000.0
2008-02-21 02:04:00,1.61715,1.6172,1.6171,1.6171,126400000.0
2008-02-21 02:05:00,1.6171,1.6173,1.6171,1.6172,266099999.0
2008-02-21 02:06:00,1.6171,1.6173,1.6171,1.6173,100100000.0
2008-02-21 02:07:00,1.6173,1.6173,1.6171,1.6171,20500000.0
2008-02-21 02:08:00,1.6171,1.61715,1.6171,1.61715,18200000.0
2008-02-21 02:09:00,1.61715,1.61715,1.61715,1.61715,12600000.0
2008-02-21 02:10:00,1.61715,1.61725,1.61715,1.61725,33000000.0
2008-02-21 02:11:00,1.61725,1.61725,1.61725,1.61725,85600000.0
2008-02-21 02:12:00,1.61725,1.61725,1.6171,1.6171,45600000.0
2008-02-21 02:13:00,1.6171,1.6171,1.6171,1.6171,14000000.0
2008-02-21 02:14:00,1.6171,1.6173,1.6171,1.61715,18800000.0
2008-02-21 02:15:00,1.61715,1.61715,1.61705,1.61715,31100000.0
2008-02-21 02:16:00,1.61715,1.61715,1.61715,1.61715,13500000.0
2008-02-21 02:17:00,1.61715,1.61715,1.61715,1.61715,12300000.0
2008-02-21 02:18:00,1.61715,1.61715,1.61715,1.61715,13200000.0
2008-02-21 02:19:00,1.61715,1.61715,1.6171,1.61715,9500000.0
2008-02-21 02:20:00,1.61715,1.6172,1.61715,1.6172,15000000.0
2008-02-21 02:21:00,1.6172,1.6172,1.6172,1.6172,4500000.0
2008-02-21 02:22:00,1.6172,1.6172,1.61715,1.61715,11500000.0
2008-02-21 02:23:00,1.6172,1.6172,1.61715,1.6172,20400000.0
2008-02-21 02:24:00,1.6172,1.6172,1.61715,1.61715,15400000.0
2008-02-21 02:25:00,1.61715,1.6172,1.61715,1.6172,11000000.0
2008-02-21 02:26:00,1.6172,1.6173,1.6172,1.6172,16000000.0
2008-02-21 02:27:00,1.6172,1.6172,1.6172,1.6172,34900000.0
2008-02-21 02:28:00,1.6172,1.61735,1.6172,1.61735,40600000.0
2008-02-21 02:29:00,1.6174,1.6176,1.6173,1.61745,14400000.0
2008-02-21 02:30:00,1.61745,1.61775,1.61735,1.61755,46900000.0
2008-02-21 02:31:00,1.61755,1.61765,1.61755,1.61755,13300000.0
2008-02-21 02:32:00,1.61755,1.61765,1.61755,1.61765,7500000.0
2008-02-21 02:33:00,1.6176,1.6176,1.6176,1.6176,8400000.0
2008-02-21 02:34:00,1.6176,1.6176,1.6176,1.6176,10500000.0
2008-02-21 02:35:00,1.6176,1.6176,1.6175,1.6175,17300000.0
2008-02-21 02:36:00,1.6175,1.6175,1.6172,1.6174,45000000.0
2008-02-21 02:37:00,1.6174,1.61745,1.6174,1.61745,22200000.0
2008-02-21 02:38:00,1.61745,1.61745,1.61705,1.61715,59600000.0
2008-02-21 02:39:00,1.61715,1.61725,1.6169,1.6171,119700001.0
2008-02-21 02:40:00,1.6171,1.61715,1.61695,1.61705,47800000.0
2008-02-21 02:41:00,1.61705,1.6171,1.6169,1.61695,73900000.0
2008-02-21 02:42:00,1.61695,1.6171,1.6169,1.6171,137600000.0
2008-02-21 02:43:00,1.6171,1.6172,1.61705,1.6172,60700000.0
2008-02-21 02:44:00,1.6172,1.61725,1.617,1.61725,223200001.0
2008-02-21 02:45:00,1.61725,1.61725,1.6171,1.6171,26300000.0
2008-02-21 02:46:00,1.6171,1.61725,1.6171,1.61725,14800000.0
2008-02-21 02:47:00,1.61725,1.6174,1.61715,1.61715,44500000.0
2008-02-21 02:48:00,1.61715,1.61725,1.61715,1.6172,12000000.0
2008-02-21 02:49:00,1.6172,1.6175,1.6172,1.61735,133400002.0
2008-02-21 02:50:00,1.61735,1.61755,1.61725,1.61735,482100000.0
2008-02-21 02:51:00,1.6174,1.6174,1.61715,1.6172,122100000.0
2008-02-21 02:52:00,1.6172,1.6173,1.61715,1.6173,100000000.0
2008-02-21 02:53:00,1.6173,1.61735,1.6172,1.61725,260500000.0
2008-02-21 02:54:00,1.61725,1.6174,1.6172,1.6173,151000000.0
2008-02-21 02:55:00,1.6173,1.6174,1.61715,1.6172,44200000.0
2008-02-21 02:56:00,1.6172,1.6174,1.61715,1.6172,166600000.0
2008-02-21 02:57:00,1.6172,1.61725,1.61715,1.6172,197800000.0
2008-02-21 02:58:00,1.6172,1.6175,1.6172,1.6175,127200000.0
2008-02-21 02:59:00,1.6175,1.6175,1.61725,1.6174,117100000.0
2008-02-21 03:00:00,1.6174,1.6175,1.61725,1.6174,320800000.0
2008-02-21 03:01:00,1.6174,1.61795,1.61725,1.6178,263000000.0
2008-02-21 03:02:00,1.6178,1.6178,1.61765,1.6177,49100000.0
2008-02-21 03:03:00,1.6177,1.6178,1.6177,1.6177,30600000.0
2008-02-21 03:04:00,1.6177,1.6179,1.6177,1.6178,154900000.0
2008-02-21 03:05:00,1.6178,1.61785,1.6178,1.6178,9900000.0
2008-02-21 03:06:00,1.6178,1.6179,1.6178,1.6179,20600000.0
2008-02-21 03:07:00,1.6179,1.618,1.6178,1.61795,73300000.0
2008-02-21 03:08:00,1.61795,1.618,1.61795,1.61795,5400000.0
2008-02-21 03:09:00,1.61795,1.6182,1.61795,1.6181,96400000.0
2008-02-21 03:10:00,1.6181,1.6182,1.618,1.61805,106500000.0
2008-02-21 03:11:00,1.61805,1.61815,1.618,1.6181,64600000.0
2008-02-21 03:12:00,1.6181,1.61815,1.618,1.61805,24200000.0
2008-02-21 03:13:00,1.61805,1.61805,1.6178,1.6178,141300000.0
2008-02-21 03:14:00,1.6178,1.618,1.6178,1.618,26900000.0
2008-02-21 03:15:00,1.618,1.61815,1.618,1.61815,12900000.0
2008-02-21 03:16:00,1.61815,1.61815,1.618,1.61805,16400000.0
2008-02-21 03:17:00,1.61805,1.6181,1.61805,1.61805,5100000.0
2008-02-21 03:18:00,1.61805,1.61805,1.61805,1.61805,5700000.0
2008-02-21 03:19:00,1.61805,1.6182,1.61805,1.61805,40600000.0
2008-02-21 03:20:00,1.6181,1.6181,1.61805,1.6181,21300000.0
2008-02-21 03:21:00,1.6181,1.6181,1.61805,1.6181,12700000.0
2008-02-21 03:22:00,1.6181,1.6182,1.6181,1.6182,29200000.0
2008-02-21 03:23:00,1.6182,1.61825,1.6182,1.6182,14300000.0
2008-02-21 03:24:00,1.6182,1.6182,1.6181,1.61815,23700000.0
2008-02-21 03:25:00,1.61815,1.61815,1.61815,1.61815,3900000.0
2008-02-21 03:26:00,1.61815,1.6182,1.6181,1.6181,40700000.0
2008-02-21 03:27:00,1.6181,1.6182,1.6181,1.6182,85000000.0
2008-02-21 03:28:00,1.6182,1.6183,1.6182,1.6183,63600000.0
2008-02-21 03:29:00,1.6183,1.6183,1.61825,1.61825,20200000.0
2008-02-21 03:30:00,1.61825,1.6183,1.6182,1.6182,34800000.0
2008-02-21 03:31:00,1.6182,1.6182,1.6182,1.6182,2500000.0
2008-02-21 03:32:00,1.6182,1.61825,1.6182,1.61825,11600000.0
2008-02-21 03:33:00,1.61825,1.6183,1.6182,1.6183,71200000.0
2008-02-21 03:34:00,1.6183,1.6183,1.6182,1.6183,38300000.0
2008-02-21 03:35:00,1.6183,1.6183,1.61825,1.6183,93000000.0
2008-02-21 03:36:00,1.6183,1.6183,1.61825,1.6183,60300000.0
2008-02-21 03:37:00,1.6183,1.6183,1.6183,1.6183,19100000.0
2008-02-21 03:38:00,1.6183,1.6183,1.6182,1.6182,50800000.0
2008-02-21 03:39:00,1.6182,1.6182,1.6182,1.6182,12000000.0
2008-02-21 03:40:00,1.6182,1.6182,1.6182,1.6182,7500000.0
2008-02-21 03:41:00,1.6182,1.6182,1.6182,1.6182,17000000.0
2008-02-21 03:42:00,1.6182,1.6183,1.6182,1.6182,46700000.0
2008-02-21 03:43:00,1.6182,1.61825,1.6182,1.6182,7100000.0
2008-02-21 03:44:00,1.6182,1.6183,1.6182,1.6182,19900000.0
2008-02-21 03:45:00,1.6182,1.6183,1.6181,1.6182,22900000.0
2008-02-21 03:46:00,1.6182,1.6182,1.6181,1.6182,10500000.0
2008-02-21 03:47:00,1.6182,1.6182,1.6182,1.6182,7000000.0
2008-02-21 03:48:00,1.6182,1.6182,1.61815,1.61815,50700000.0
2008-02-21 03:49:00,1.61815,1.6182,1.61815,1.6182,13800000.0
2008-02-21 03:50:00,1.6182,1.6182,1.6182,1.6182,9000000.0
2008-02-21 03:51:00,1.6182,1.6182,1.6182,1.6182,4700000.0
2008-02-21 03:52:00,1.6182,1.6182,1.6182,1.6182,10500000.0
2008-02-21 03:53:00,1.6182,1.6184,1.6182,1.61825,157500000.0
2008-02-21 03:54:00,1.61825,1.61825,1.61825,1.61825,9900000.0
2008-02-21 03:55:00,1.61825,1.6184,1.61825,1.61835,35000000.0
2008-02-21 03:56:00,1.61835,1.6185,1.6183,1.6185,33400000.0
2008-02-21 03:57:00,1.6185,1.6187,1.61845,1.61855,221400000.0
2008-02-21 03:58:00,1.61855,1.61855,1.6183,1.61845,51000000.0
2008-02-21 03:59:00,1.61845,1.6186,1.61845,1.6185,30900000.0
2008-02-21 04:00:00,1.6185,1.61855,1.6185,1.61855,24300000.0
2008-02-21 04:01:00,1.61855,1.6186,1.6185,1.6185,21200000.0
2008-02-21 04:02:00,1.6185,1.6186,1.6185,1.6186,22500000.0
2008-02-21 04:03:00,1.6186,1.61865,1.6186,1.6186,39900000.0
2008-02-21 04:04:00,1.6186,1.6186,1.6186,1.6186,25500000.0
2008-02-21 04:05:00,1.6186,1.6186,1.61845,1.6185,49800000.0
2008-02-21 04:06:00,1.6185,1.6186,1.61845,1.6186,55800000.0
2008-02-21 04:07:00,1.6186,1.6186,1.6185,1.6185,36800000.0
2008-02-21 04:08:00,1.6185,1.6186,1.6185,1.6185,23300000.0
2008-02-21 04:09:00,1.6185,1.61855,1.6185,1.61855,23900000.0
2008-02-21 04:10:00,1.61855,1.61855,1.6185,1.6185,10800000.0
2008-02-21 04:11:00,1.6185,1.6185,1.61845,1.61845,29100000.0
2008-02-21 04:12:00,1.61845,1.6185,1.61845,1.6185,16000000.0
2008-02-21 04:13:00,1.6185,1.6185,1.6185,1.6185,11600000.0
2008-02-21 04:14:00,1.6185,1.6185,1.61845,1.61845,13600000.0
2008-02-21 04:15:00,1.61845,1.6185,1.61845,1.6185,11500000.0
2008-02-21 04:16:00,1.6185,1.61855,1.6184,1.61845,35900000.0
2008-02-21 04:17:00,1.61845,1.6185,1.6184,1.61845,21100000.0
2008-02-21 04:18:00,1.61845,1.61845,1.61845,1.61845,8000000.0
2008-02-21 04:19:00,1.61845,1.61845,1.61845,1.61845,5700000.0
2008-02-21 04:20:00,1.61845,1.61845,1.61845,1.61845,9900000.0
2008-02-21 04:21:00,1.61845,1.6185,1.61845,1.6185,10400000.0
2008-02-21 04:22:00,1.6185,1.6185,1.61845,1.61845,24900000.0
2008-02-21 04:23:00,1.6185,1.6186,1.61845,1.6185,41500000.0
2008-02-21 04:24:00,1.6185,1.61855,1.6185,1.61855,15600000.0
2008-02-21 04:25:00,1.61855,1.61855,1.6185,1.6185,9600000.0
2008-02-21 04:26:00,1.6185,1.6186,1.6185,1.6185,23200000.0
2008-02-21 04:27:00,1.6185,1.61855,1.61845,1.6185,30600000.0
2008-02-21 04:28:00,1.61855,1.61855,1.61855,1.61855,12000000.0
2008-02-21 04:29:00,1.61855,1.61855,1.61855,1.61855,9000000.0
2008-02-21 04:30:00,1.61855,1.61855,1.6185,1.61855,9700000.0
2008-02-21 04:31:00,1.61855,1.6187,1.6185,1.6186,17900000.0
2008-02-21 04:32:00,1.6186,1.6186,1.6186,1.6186,6000000.0
2008-02-21 04:33:00,1.61865,1.61865,1.6184,1.6185,27700000.0
2008-02-21 04:34:00,1.6185,1.6186,1.6185,1.6186,5600000.0
2008-02-21 04:35:00,1.6186,1.6187,1.6185,1.6185,18100000.0
2008-02-21 04:36:00,1.6185,1.6185,1.6185,1.6185,15500000.0
2008-02-21 04:37:00,1.6185,1.6186,1.6185,1.6186,4900000.0
2008-02-21 04:38:00,1.6186,1.6186,1.6186,1.6186,10100000.0
2008-02-21 04:39:00,1.6186,1.6186,1.61845,1.6186,24300000.0
2008-02-21 04:40:00,1.6186,1.6186,1.6185,1.6185,30400000.0
2008-02-21 04:41:00,1.6185,1.61855,1.61845,1.6185,45000000.0
2008-02-21 04:42:00,1.6185,1.6185,1.61845,1.61845,20300000.0
2008-02-21 04:43:00,1.6185,1.61855,1.6185,1.6185,13300000.0
2008-02-21 04:44:00,1.6185,1.6185,1.61845,1.6185,36900000.0
2008-02-21 04:45:00,1.6185,1.6186,1.61845,1.61855,28100000.0
2008-02-21 04:46:00,1.61855,1.6186,1.61855,1.61855,8700000.0
2008-02-21 04:47:00,1.61855,1.6186,1.61845,1.61855,34500000.0
2008-02-21 04:48:00,1.61855,1.61855,1.61845,1.6185,34500000.0
2008-02-21 04:49:00,1.6185,1.6185,1.6185,1.6185,7000000.0
2008-02-21 04:50:00,1.6185,1.6185,1.6185,1.6185,8000000.0
2008-02-21 04:51:00,1.6185,1.6186,1.61845,1.6185,47900000.0
2008-02-21 04:52:00,1.6185,1.6185,1.6184,1.6185,40100000.0
2008-02-21 04:53:00,1.6185,1.6185,1.61845,1.6185,16400000.0
2008-02-21 04:54:00,1.6185,1.6186,1.61845,1.6186,43200000.0
2008-02-21 04:55:00,1.6186,1.6186,1.6184,1.61855,53200000.0
2008-02-21 04:56:00,1.61855,1.61855,1.6185,1.6185,21500000.0
2008-02-21 04:57:00,1.6185,1.61855,1.6185,1.6185,18200000.0
2008-02-21 04:58:00,1.6185,1.61855,1.6185,1.61855,30400000.0
2008-02-21 04:59:00,1.61855,1.61855,1.6184,1.6184,26400000.0
2008-02-21 05:00:00,1.6184,1.6185,1.61835,1.6184,44600000.0
2008-02-21 05:01:00,1.61845,1.6185,1.6184,1.6185,20200000.0
2008-02-21 05:02:00,1.6185,1.6185,1.6184,1.6184,29300000.0
2008-02-21 05:03:00,1.6184,1.6184,1.6184,1.6184,15500000.0
2008-02-21 05:04:00,1.6184,1.61845,1.6184,1.61845,4600000.0
2008-02-21 05:05:00,1.6184,1.61845,1.6184,1.61845,4500000.0
2008-02-21 05:06:00,1.61845,1.61845,1.6184,1.6184,6300000.0
2008-02-21 05:07:00,1.6184,1.61845,1.61825,1.61845,52800000.0
2008-02-21 05:08:00,1.61845,1.61845,1.61815,1.6183,55900000.0
2008-02-21 05:09:00,1.6183,1.61835,1.61825,1.61825,30000000.0
2008-02-21 05:10:00,1.61825,1.61835,1.6182,1.61825,32000000.0
2008-02-21 05:11:00,1.61825,1.61825,1.61825,1.61825,15500000.0
2008-02-21 05:12:00,1.61825,1.61825,1.6182,1.61825,20300000.0
2008-02-21 05:13:00,1.6183,1.6183,1.6182,1.61825,17800000.0
2008-02-21 05:14:00,1.61825,1.61825,1.61825,1.61825,3300000.0
2008-02-21 05:15:00,1.61825,1.61825,1.61825,1.61825,6000000.0
2008-02-21 05:16:00,1.61825,1.61835,1.61825,1.61825,15800000.0
2008-02-21 05:17:00,1.61835,1.61835,1.61825,1.6183,34700000.0
2008-02-21 05:18:00,1.6183,1.6183,1.6183,1.6183,33300000.0
2008-02-21 05:19:00,1.6183,1.6184,1.6183,1.6183,12600000.0
2008-02-21 05:20:00,1.6183,1.6184,1.6183,1.61835,16100000.0
2008-02-21 05:21:00,1.61835,1.61835,1.61835,1.61835,9300000.0
2008-02-21 05:22:00,1.61835,1.6184,1.61835,1.6184,5200000.0
2008-02-21 05:23:00,1.6184,1.6184,1.6183,1.6183,11400000.0
2008-02-21 05:24:00,1.6183,1.6185,1.6183,1.61845,27400000.0
2008-02-21 05:25:00,1.61845,1.6185,1.61835,1.61835,51300000.0
2008-02-21 05:26:00,1.6183,1.6184,1.6183,1.61835,19300000.0
2008-02-21 05:27:00,1.61835,1.61845,1.61835,1.6184,18200000.0
2008-02-21 05:28:00,1.6184,1.6184,1.6184,1.6184,3500000.0
2008-02-21 05:29:00,1.6184,1.61845,1.6184,1.6184,6300000.0
2008-02-21 05:30:00,1.6184,1.61845,1.6184,1.6184,10100000.0
2008-02-21 05:31:00,1.6184,1.6184,1.6184,1.6184,12500000.0
2008-02-21 05:32:00,1.6184,1.6184,1.61835,1.61835,27500000.0
2008-02-21 05:33:00,1.61835,1.61835,1.6183,1.6183,18000000.0
2008-02-21 05:34:00,1.6183,1.6183,1.6183,1.6183,2700000.0
2008-02-21 05:35:00,1.6183,1.6184,1.6183,1.61835,12700000.0
2008-02-21 05:36:00,1.61835,1.61835,1.61825,1.61835,28400000.0
2008-02-21 05:37:00,1.61835,1.61835,1.6181,1.6182,29000000.0
2008-02-21 05:38:00,1.6182,1.6183,1.61815,1.61815,32500000.0
2008-02-21 05:39:00,1.61825,1.61835,1.61805,1.6182,59599998.0
2008-02-21 05:40:00,1.6182,1.61825,1.6182,1.61825,7800000.0
2008-02-21 05:41:00,1.61825,1.6183,1.61815,1.6182,28500000.0
2008-02-21 05:42:00,1.61825,1.61825,1.61815,1.61815,21800000.0
2008-02-21 05:43:00,1.61815,1.61815,1.6181,1.61815,13000000.0
2008-02-21 05:44:00,1.61815,1.61825,1.6181,1.6181,20600000.0
2008-02-21 05:45:00,1.6181,1.6181,1.6181,1.6181,7500000.0
2008-02-21 05:46:00,1.6181,1.61825,1.6181,1.61815,19500000.0
2008-02-21 05:47:00,1.61815,1.61825,1.61815,1.61825,54600000.0
2008-02-21 05:48:00,1.61825,1.6183,1.61815,1.61815,79600000.0
2008-02-21 05:49:00,1.61815,1.61845,1.61815,1.6183,41200000.0
2008-02-21 05:50:00,1.6183,1.6183,1.61825,1.6183,73000000.0
2008-02-21 05:51:00,1.6183,1.61835,1.61825,1.61835,92400000.0
2008-02-21 05:52:00,1.61835,1.61845,1.61835,1.6184,20400000.0
2008-02-21 05:53:00,1.6184,1.6184,1.6184,1.6184,9900000.0
2008-02-21 05:54:00,1.6184,1.6184,1.6183,1.61835,20100000.0
2008-02-21 05:55:00,1.61835,1.61835,1.6183,1.6183,8700000.0
2008-02-21 05:56:00,1.6183,1.61845,1.6183,1.61845,22900000.0
2008-02-21 05:57:00,1.61845,1.61845,1.61845,1.61845,4200000.0
2008-02-21 05:58:00,1.61845,1.61845,1.6184,1.61845,14100000.0
2008-02-21 05:59:00,1.61845,1.61845,1.6184,1.6184,10200000.0
2008-02-21 06:00:00,1.6184,1.6184,1.6184,1.6184,4500000.0
2008-02-21 06:01:00,1.6184,1.6184,1.61825,1.6184,132000000.0
2008-02-21 06:02:00,1.6184,1.61855,1.6184,1.6185,28000000.0
2008-02-21 06:03:00,1.6185,1.6185,1.61845,1.6185,22000000.0
2008-02-21 06:04:00,1.6185,1.61855,1.61845,1.61855,36200000.0
2008-02-21 06:05:00,1.61855,1.61865,1.6185,1.6186,37900000.0
2008-02-21 06:06:00,1.6186,1.6186,1.6185,1.6185,14000000.0
2008-02-21 06:07:00,1.6185,1.6186,1.6185,1.6186,22700000.0
2008-02-21 06:08:00,1.6186,1.6186,1.61845,1.6186,29100000.0
2008-02-21 06:09:00,1.6186,1.6186,1.6186,1.6186,12800000.0
2008-02-21 06:10:00,1.6186,1.6186,1.61845,1.61855,102200000.0
2008-02-21 06:11:00,1.61855,1.61855,1.61855,1.61855,11700000.0
2008-02-21 06:12:00,1.61855,1.6186,1.61845,1.6186,27500000.0
2008-02-21 06:13:00,1.6186,1.6186,1.61855,1.6186,12100000.0
2008-02-21 06:14:00,1.6186,1.6186,1.6185,1.6186,43500000.0
2008-02-21 06:15:00,1.6186,1.6186,1.61855,1.61855,21800000.0
2008-02-21 06:16:00,1.61855,1.61855,1.6185,1.6185,16700000.0
2008-02-21 06:17:00,1.6185,1.6185,1.6184,1.61845,59900000.0
2008-02-21 06:18:00,1.61845,1.61855,1.61845,1.61855,25000000.0
2008-02-21 06:19:00,1.61855,1.61855,1.61845,1.61845,56100000.0
2008-02-21 06:20:00,1.61845,1.61845,1.6183,1.61835,24000000.0
2008-02-21 06:21:00,1.61835,1.61835,1.61825,1.61835,120200000.0
2008-02-21 06:22:00,1.61835,1.61835,1.61825,1.61825,132900000.0
2008-02-21 06:23:00,1.61825,1.61825,1.61825,1.61825,923800000.0
2008-02-21 06:24:00,1.61825,1.61845,1.61825,1.61845,157800000.0
2008-02-21 06:25:00,1.61845,1.6185,1.6184,1.61845,41400000.0
2008-02-21 06:26:00,1.6185,1.6185,1.6183,1.6184,71000000.0
2008-02-21 06:27:00,1.6184,1.6184,1.6184,1.6184,17400000.0
2008-02-21 06:28:00,1.6184,1.6185,1.6184,1.6184,21300000.0
2008-02-21 06:29:00,1.6184,1.6184,1.61825,1.61825,21500000.0
2008-02-21 06:30:00,1.61825,1.6183,1.61825,1.6183,30100000.0
2008-02-21 06:31:00,1.6183,1.61835,1.6183,1.6183,6600000.0
2008-02-21 06:32:00,1.6183,1.6183,1.61825,1.61825,115200000.0
2008-02-21 06:33:00,1.61825,1.6183,1.61825,1.6183,59100000.0
2008-02-21 06:34:00,1.6183,1.61835,1.61795,1.61835,404600000.0
2008-02-21 06:35:00,1.61835,1.6184,1.6182,1.61825,190900000.0
2008-02-21 06:36:00,1.61825,1.6183,1.61815,1.61825,169000000.0
2008-02-21 06:37:00,1.61825,1.6183,1.61825,1.6183,78600000.0
2008-02-21 06:38:00,1.6183,1.6184,1.61825,1.6184,228000000.0
2008-02-21 06:39:00,1.6184,1.61845,1.61825,1.6184,268400001.0
2008-02-21 06:40:00,1.6184,1.6184,1.6184,1.6184,26100000.0
2008-02-21 06:41:00,1.6184,1.6186,1.6184,1.6186,9700000.0
2008-02-21 06:42:00,1.6186,1.6186,1.61845,1.6185,27300000.0
2008-02-21 06:43:00,1.6185,1.6185,1.61845,1.61845,18100000.0
2008-02-21 06:44:00,1.61845,1.61855,1.61845,1.61845,25700000.0
2008-02-21 06:45:00,1.61845,1.61845,1.61835,1.61845,22800000.0
2008-02-21 06:46:00,1.61845,1.61845,1.61835,1.61835,30000000.0
2008-02-21 06:47:00,1.61835,1.61845,1.61835,1.61845,39800000.0
2008-02-21 06:48:00,1.61845,1.61845,1.61835,1.61835,11900000.0
2008-02-21 06:49:00,1.61835,1.61835,1.61825,1.61825,430800000.0
2008-02-21 06:50:00,1.61825,1.61835,1.61825,1.61835,96800000.0
2008-02-21 06:51:00,1.61835,1.61835,1.61835,1.61835,53600000.0
2008-02-21 06:52:00,1.61835,1.61835,1.61835,1.61835,39200000.0
2008-02-21 06:53:00,1.61835,1.61845,1.61835,1.61845,39300000.0
2008-02-21 06:54:00,1.6185,1.6185,1.61845,1.61845,6700000.0
2008-02-21 06:55:00,1.61845,1.61855,1.61845,1.6185,24000000.0
2008-02-21 06:56:00,1.6185,1.61865,1.6184,1.6185,62700001.0
2008-02-21 06:57:00,1.6185,1.6185,1.6185,1.6185,17300000.0
2008-02-21 06:58:00,1.6185,1.6185,1.6185,1.6185,14700000.0
2008-02-21 06:59:00,1.6185,1.61855,1.61835,1.6184,48600000.0
2008-02-21 07:00:00,1.6184,1.6185,1.61835,1.6184,35700000.0
2008-02-21 07:01:00,1.6184,1.6185,1.61835,1.6185,46600000.0
2008-02-21 07:02:00,1.6185,1.6186,1.6184,1.61855,37000000.0
2008-02-21 07:03:00,1.61855,1.6186,1.61845,1.6185,63700000.0
2008-02-21 07:04:00,1.61855,1.6186,1.61835,1.61835,146900000.0
2008-02-21 07:05:00,1.61835,1.6185,1.61835,1.6184,43400000.0
2008-02-21 07:06:00,1.6184,1.6185,1.6183,1.6185,31400000.0
2008-02-21 07:07:00,1.61845,1.6185,1.6183,1.6185,40300000.0
2008-02-21 07:08:00,1.6185,1.6186,1.6184,1.6184,38700000.0
2008-02-21 07:09:00,1.6184,1.6185,1.6184,1.6185,14100000.0
2008-02-21 07:10:00,1.6185,1.61855,1.6185,1.6185,23900000.0
2008-02-21 07:11:00,1.6185,1.6186,1.6185,1.6185,35700000.0
2008-02-21 07:12:00,1.6185,1.6186,1.6185,1.6186,38800000.0
2008-02-21 07:13:00,1.6186,1.6186,1.6186,1.6186,20600000.0
2008-02-21 07:14:00,1.6186,1.6186,1.6186,1.6186,7000000.0
2008-02-21 07:15:00,1.6186,1.6187,1.6186,1.6186,38800000.0
2008-02-21 07:16:00,1.6186,1.6186,1.6186,1.6186,8500000.0
2008-02-21 07:17:00,1.6186,1.6186,1.61855,1.61855,31900000.0
2008-02-21 07:18:00,1.61855,1.61855,1.61855,1.61855,26000000.0
2008-02-21 07:19:00,1.61855,1.61855,1.61855,1.61855,21300000.0
2008-02-21 07:20:00,1.61855,1.6186,1.61855,1.6186,22800000.0
2008-02-21 07:21:00,1.6186,1.6186,1.6186,1.6186,7500000.0
2008-02-21 07:22:00,1.6186,1.6186,1.6186,1.6186,13000000.0
2008-02-21 07:23:00,1.6186,1.6187,1.6186,1.6187,8400000.0
2008-02-21 07:24:00,1.6187,1.6187,1.6187,1.6187,6200000.0
2008-02-21 07:25:00,1.6187,1.6187,1.61865,1.6187,17600000.0
2008-02-21 07:26:00,1.6187,1.6187,1.6187,1.6187,14300000.0
2008-02-21 07:27:00,1.6187,1.6187,1.6186,1.6187,25300000.0
2008-02-21 07:28:00,1.6187,1.6187,1.6187,1.6187,17100000.0
2008-02-21 07:29:00,1.6187,1.6188,1.6187,1.6187,18200000.0
2008-02-21 07:30:00,1.6187,1.6187,1.6187,1.6187,6000000.0
2008-02-21 07:31:00,1.6187,1.6188,1.6187,1.6188,36800000.0
2008-02-21 07:32:00,1.6188,1.6198,1.6188,1.61975,125600000.0
2008-02-21 07:33:00,1.61975,1.61985,1.6196,1.6197,70900000.0
2008-02-21 07:34:00,1.6197,1.61975,1.6196,1.6196,29500000.0
2008-02-21 07:35:00,1.6196,1.61975,1.6196,1.61975,41100000.0
2008-02-21 07:36:00,1.61975,1.61975,1.6196,1.61975,39800000.0
2008-02-21 07:37:00,1.61975,1.6198,1.61975,1.61975,13800000.0
2008-02-21 07:38:00,1.61975,1.61985,1.61975,1.61985,12700000.0
2008-02-21 07:39:00,1.61985,1.62,1.61985,1.62,21300000.0
2008-02-21 07:40:00,1.62,1.62,1.61985,1.6199,23500000.0
2008-02-21 07:41:00,1.6199,1.6199,1.6199,1.6199,8400000.0
2008-02-21 07:42:00,1.6199,1.6199,1.6198,1.6198,13800000.0
2008-02-21 07:43:00,1.6198,1.6199,1.61975,1.6198,32500000.0
2008-02-21 07:44:00,1.6198,1.61985,1.6197,1.6198,14500000.0
2008-02-21 07:45:00,1.6198,1.6198,1.61975,1.6198,16500000.0
2008-02-21 07:46:00,1.6198,1.61985,1.61975,1.61985,9900000.0
2008-02-21 07:47:00,1.61985,1.61985,1.6197,1.6198,19000000.0
2008-02-21 07:48:00,1.6198,1.6198,1.6198,1.6198,9600000.0
2008-02-21 07:49:00,1.61985,1.61985,1.61975,1.61975,7200000.0
2008-02-21 07:50:00,1.61975,1.6198,1.61975,1.6198,15500000.0
2008-02-21 07:51:00,1.6198,1.6198,1.6198,1.6198,9900000.0
2008-02-21 07:52:00,1.6198,1.6198,1.61975,1.6198,8700000.0
2008-02-21 07:53:00,1.6198,1.6198,1.6198,1.6198,6300000.0
2008-02-21 07:54:00,1.6198,1.6198,1.6198,1.6198,4200000.0
2008-02-21 07:55:00,1.6198,1.6198,1.6198,1.6198,4200000.0
2008-02-21 07:56:00,1.6198,1.6198,1.61975,1.61975,26600000.0
2008-02-21 07:57:00,1.61975,1.61975,1.61975,1.61975,7800000.0
2008-02-21 07:58:00,1.61975,1.61995,1.61975,1.61995,23000000.0
2008-02-21 07:59:00,1.61995,1.61995,1.61985,1.61985,16700000.0
2008-02-21 08:00:00,1.61985,1.62005,1.61985,1.61995,44200000.0
2008-02-21 08:01:00,1.61995,1.62,1.61985,1.6199,52100000.0
2008-02-21 08:02:00,1.6199,1.62,1.6199,1.61995,36000000.0
2008-02-21 08:03:00,1.61995,1.62,1.6197,1.6197,43700000.0
2008-02-21 08:04:00,1.6197,1.61985,1.61955,1.6198,101000000.0
2008-02-21 08:05:00,1.6198,1.6198,1.6197,1.6198,48600000.0
2008-02-21 08:06:00,1.6198,1.6198,1.61965,1.6197,104400000.0
2008-02-21 08:07:00,1.6197,1.6197,1.6197,1.6197,37300000.0
2008-02-21 08:08:00,1.6197,1.6197,1.6197,1.6197,30000000.0
2008-02-21 08:09:00,1.6197,1.6197,1.6197,1.6197,31400000.0
2008-02-21 08:10:00,1.6197,1.6197,1.61965,1.61965,74300000.0
2008-02-21 08:11:00,1.61965,1.6197,1.61955,1.6196,32500000.0
2008-02-21 08:12:00,1.6196,1.6197,1.61955,1.6196,48200000.0
2008-02-21 08:13:00,1.6196,1.6196,1.6193,1.6194,34600000.0
2008-02-21 08:14:00,1.6194,1.6194,1.6192,1.61925,78700000.0
2008-02-21 08:15:00,1.61925,1.61925,1.6192,1.6192,23000000.0
2008-02-21 08:16:00,1.6192,1.61965,1.6191,1.61965,61800000.0
2008-02-21 08:17:00,1.61965,1.61985,1.6195,1.6198,60500000.0
2008-02-21 08:18:00,1.6198,1.61985,1.6196,1.61975,49700001.0
2008-02-21 08:19:00,1.61975,1.6198,1.61965,1.61975,29700000.0
2008-02-21 08:20:00,1.61975,1.61985,1.6197,1.6198,36700000.0
2008-02-21 08:21:00,1.6198,1.61985,1.61965,1.61965,26100000.0
2008-02-21 08:22:00,1.61965,1.6201,1.61965,1.6198,48700000.0
2008-02-21 08:23:00,1.6198,1.6199,1.61975,1.6198,37800000.0
2008-02-21 08:24:00,1.6198,1.61995,1.61975,1.6198,38000000.0
2008-02-21 08:25:00,1.6198,1.6201,1.6198,1.62,52200000.0
2008-02-21 08:26:00,1.62,1.62,1.61995,1.62,12000000.0
2008-02-21 08:27:00,1.62,1.62005,1.61995,1.61995,30500000.0
2008-02-21 08:28:00,1.61995,1.62,1.61995,1.62,32400000.0
2008-02-21 08:29:00,1.62,1.62035,1.61995,1.6201,43800000.0
2008-02-21 08:30:00,1.6201,1.6201,1.61975,1.61975,33600000.0
2008-02-21 08:31:00,1.61975,1.6198,1.61975,1.6198,8400000.0
2008-02-21 08:32:00,1.6198,1.6199,1.6198,1.61985,20200000.0
2008-02-21 08:33:00,1.61985,1.61995,1.61985,1.6199,11600000.0
2008-02-21 08:34:00,1.61985,1.6199,1.61985,1.6199,45200000.0
2008-02-21 08:35:00,1.6199,1.6201,1.6196,1.6197,40100000.0
2008-02-21 08:36:00,1.6197,1.6197,1.61965,1.6197,13300000.0
2008-02-21 08:37:00,1.6197,1.6197,1.61955,1.61955,25800000.0
2008-02-21 08:38:00,1.61955,1.61965,1.6195,1.6196,18600000.0
2008-02-21 08:39:00,1.6196,1.6197,1.6196,1.6196,21200000.0
2008-02-21 08:40:00,1.6196,1.6197,1.61955,1.6196,13000000.0
2008-02-21 08:41:00,1.6196,1.61965,1.6195,1.61965,51500000.0
2008-02-21 08:42:00,1.61965,1.61965,1.6193,1.61935,40300000.0
2008-02-21 08:43:00,1.61935,1.61935,1.6188,1.6188,36800000.0
2008-02-21 08:44:00,1.6188,1.61915,1.6188,1.61915,11600000.0
2008-02-21 08:45:00,1.61915,1.6192,1.61915,1.6192,15800000.0
2008-02-21 08:46:00,1.6192,1.6192,1.6191,1.6192,13400000.0
2008-02-21 08:47:00,1.6192,1.6194,1.6192,1.6193,17200000.0
2008-02-21 08:48:00,1.6193,1.6193,1.6193,1.6193,11600000.0
2008-02-21 08:49:00,1.6193,1.6193,1.6192,1.61925,9000000.0
2008-02-21 08:50:00,1.61925,1.61925,1.61925,1.61925,3800000.0
2008-02-21 08:51:00,1.61925,1.61925,1.61925,1.61925,8000000.0
2008-02-21 08:52:00,1.61925,1.61935,1.61915,1.61925,15600000.0
2008-02-21 08:53:00,1.61925,1.61925,1.6192,1.6192,6800000.0
2008-02-21 08:54:00,1.6192,1.61925,1.6192,1.61925,12800000.0
2008-02-21 08:55:00,1.61925,1.6193,1.61925,1.61925,7400000.0
2008-02-21 08:56:00,1.61935,1.61975,1.6193,1.6196,53600000.0
2008-02-21 08:57:00,1.6196,1.6196,1.61955,1.61955,8600000.0
2008-02-21 08:58:00,1.61955,1.61955,1.61955,1.61955,10200000.0
2008-02-21 08:59:00,1.61955,1.61955,1.61925,1.61925,18100000.0
2008-02-21 09:00:00,1.61925,1.61935,1.61915,1.6193,40600000.0
2008-02-21 09:01:00,1.6193,1.61935,1.6192,1.61925,26500000.0
2008-02-21 09:02:00,1.61925,1.6193,1.6191,1.61915,86500000.0
2008-02-21 09:03:00,1.61915,1.6192,1.61915,1.6192,14800000.0
2008-02-21 09:04:00,1.6192,1.61935,1.6192,1.6193,19400000.0
2008-02-21 09:05:00,1.6193,1.6194,1.61925,1.61935,57900000.0
2008-02-21 09:06:00,1.61935,1.6194,1.6192,1.6193,57000000.0
2008-02-21 09:07:00,1.6193,1.61955,1.6191,1.6191,74000000.0
2008-02-21 09:08:00,1.6193,1.6193,1.6192,1.6193,21000000.0
2008-02-21 09:09:00,1.6193,1.61975,1.6193,1.61955,30800000.0
2008-02-21 09:10:00,1.61955,1.6196,1.61945,1.61955,28600000.0
2008-02-21 09:11:00,1.61955,1.61955,1.6194,1.61945,14600000.0
2008-02-21 09:12:00,1.61945,1.61965,1.61935,1.61955,94800000.0
2008-02-21 09:13:00,1.61955,1.6196,1.61935,1.61935,32900000.0
2008-02-21 09:14:00,1.61935,1.62,1.61935,1.61995,56200000.0
2008-02-21 09:15:00,1.61995,1.6202,1.61995,1.6202,117100000.0
2008-02-21 09:16:00,1.6202,1.62035,1.6201,1.6203,69100000.0
2008-02-21 09:17:00,1.6203,1.6204,1.6201,1.6201,93300000.0
2008-02-21 09:18:00,1.62015,1.62025,1.61935,1.61945,214400000.0
2008-02-21 09:19:00,1.61945,1.6195,1.6192,1.6193,45600000.0
2008-02-21 09:20:00,1.6193,1.6193,1.619,1.61915,93200000.0
2008-02-21 09:21:00,1.61915,1.61915,1.61815,1.6185,229100000.0
2008-02-21 09:22:00,1.6185,1.6187,1.6184,1.6185,121700000.0
2008-02-21 09:23:00,1.6185,1.6186,1.6183,1.61835,34500000.0
2008-02-21 09:24:00,1.61835,1.6184,1.6182,1.61835,55000000.0
2008-02-21 09:25:00,1.61825,1.6184,1.6182,1.61835,44300000.0
2008-02-21 09:26:00,1.61835,1.61845,1.6183,1.61835,29500000.0
2008-02-21 09:27:00,1.61835,1.6184,1.6182,1.6182,66600000.0
2008-02-21 09:28:00,1.6182,1.61825,1.618,1.61815,62400000.0
2008-02-21 09:29:00,1.61815,1.61825,1.618,1.61825,49900000.0
2008-02-21 09:30:00,1.61825,1.61865,1.61805,1.6181,61800000.0
2008-02-21 09:31:00,1.6181,1.6182,1.618,1.61815,38600000.0
2008-02-21 09:32:00,1.61815,1.61825,1.6181,1.6182,39200000.0
2008-02-21 09:33:00,1.6182,1.6182,1.61805,1.6182,28800000.0
2008-02-21 09:34:00,1.6182,1.6183,1.61815,1.6183,21600000.0
2008-02-21 09:35:00,1.6183,1.6183,1.618,1.61815,30500000.0
2008-02-21 09:36:00,1.61815,1.61815,1.6177,1.61775,38600000.0
2008-02-21 09:37:00,1.61775,1.6178,1.61715,1.61735,64400000.0
2008-02-21 09:38:00,1.61735,1.6177,1.6173,1.6175,66400000.0
2008-02-21 09:39:00,1.6175,1.6178,1.6175,1.6178,47500000.0
2008-02-21 09:40:00,1.6178,1.6182,1.61775,1.61775,53600000.0
2008-02-21 09:41:00,1.61775,1.6178,1.61755,1.6176,47600000.0
2008-02-21 09:42:00,1.6176,1.61765,1.61745,1.61765,46900000.0
2008-02-21 09:43:00,1.61765,1.61765,1.6175,1.6175,16800000.0
2008-02-21 09:44:00,1.6175,1.6176,1.61745,1.61755,32100000.0
2008-02-21 09:45:00,1.61755,1.61765,1.61755,1.6176,23800000.0
2008-02-21 09:46:00,1.6176,1.6177,1.61745,1.61755,34100000.0
2008-02-21 09:47:00,1.61755,1.6176,1.6169,1.6171,138300000.0
2008-02-21 09:48:00,1.6171,1.6172,1.6168,1.61695,135500000.0
2008-02-21 09:49:00,1.61695,1.6171,1.61695,1.6171,44500000.0
2008-02-21 09:50:00,1.6171,1.6171,1.61675,1.6168,115200000.0
2008-02-21 09:51:00,1.6168,1.6169,1.6164,1.61655,69500000.0
2008-02-21 09:52:00,1.61655,1.61675,1.61615,1.61625,83800000.0
2008-02-21 09:53:00,1.61625,1.6167,1.6161,1.6167,117000000.0
2008-02-21 09:54:00,1.6167,1.61695,1.61655,1.6169,55000000.0
2008-02-21 09:55:00,1.6169,1.61695,1.61665,1.61665,36200000.0
2008-02-21 09:56:00,1.61665,1.61685,1.6166,1.6168,36800000.0
2008-02-21 09:57:00,1.6168,1.61685,1.61665,1.61675,31900000.0
2008-02-21 09:58:00,1.61675,1.61725,1.6167,1.6172,50500000.0
2008-02-21 09:59:00,1.6172,1.61735,1.61705,1.61725,182900000.0
2008-02-21 10:00:00,1.61725,1.61725,1.6171,1.61715,179899999.0
2008-02-21 10:01:00,1.61715,1.6173,1.6168,1.6168,53100000.0
2008-02-21 10:02:00,1.6168,1.617,1.61675,1.61675,36400000.0
2008-02-21 10:03:00,1.61675,1.61705,1.61675,1.61685,56900000.0
2008-02-21 10:04:00,1.61685,1.61705,1.61685,1.61695,40200000.0
2008-02-21 10:05:00,1.61695,1.617,1.61695,1.61695,14800000.0
2008-02-21 10:06:00,1.61695,1.61695,1.6167,1.6167,26100000.0
2008-02-21 10:07:00,1.6167,1.61685,1.6167,1.61685,26300000.0
2008-02-21 10:08:00,1.61685,1.617,1.61685,1.617,46100000.0
2008-02-21 10:09:00,1.61695,1.617,1.6169,1.61695,24200000.0
2008-02-21 10:10:00,1.61695,1.617,1.61675,1.61685,42200000.0
2008-02-21 10:11:00,1.61685,1.61695,1.61675,1.61695,26400000.0
2008-02-21 10:12:00,1.61695,1.61695,1.61675,1.6168,47600000.0
2008-02-21 10:13:00,1.6168,1.6171,1.6168,1.61705,56200000.0
2008-02-21 10:14:00,1.61705,1.61725,1.617,1.61705,46500000.0
2008-02-21 10:15:00,1.61705,1.61705,1.6167,1.61675,44400000.0
2008-02-21 10:16:00,1.61675,1.6168,1.6166,1.61665,40000000.0
2008-02-21 10:17:00,1.6167,1.61685,1.6167,1.61675,41000000.0
2008-02-21 10:18:00,1.61675,1.61675,1.6164,1.61665,71200000.0
2008-02-21 10:19:00,1.61665,1.6168,1.6166,1.61665,38800000.0
2008-02-21 10:20:00,1.61665,1.6167,1.6165,1.6166,42900000.0
2008-02-21 10:21:00,1.6166,1.61665,1.6165,1.6165,59000000.0
2008-02-21 10:22:00,1.6165,1.61665,1.61645,1.6166,67700000.0
2008-02-21 10:23:00,1.6166,1.6166,1.6165,1.6165,42000000.0
2008-02-21 10:24:00,1.6165,1.61655,1.61645,1.61655,67700000.0
2008-02-21 10:25:00,1.61655,1.6166,1.6165,1.6165,42000000.0
2008-02-21 10:26:00,1.6165,1.6166,1.6164,1.61655,49300000.0
2008-02-21 10:27:00,1.61655,1.6166,1.6165,1.61655,29300000.0
2008-02-21 10:28:00,1.6165,1.61665,1.6164,1.6166,33700000.0
2008-02-21 10:29:00,1.6166,1.6166,1.6165,1.6166,29400000.0
2008-02-21 10:30:00,1.6166,1.6166,1.61635,1.6165,42300000.0
2008-02-21 10:31:00,1.6165,1.61665,1.6165,1.6166,51200000.0
2008-02-21 10:32:00,1.6166,1.61665,1.6166,1.6166,24600000.0
2008-02-21 10:33:00,1.6166,1.61665,1.6165,1.6165,67300000.0
2008-02-21 10:34:00,1.61655,1.6166,1.6165,1.6166,76300000.0
2008-02-21 10:35:00,1.6166,1.6166,1.6163,1.6165,78400000.0
2008-02-21 10:36:00,1.6165,1.6166,1.61635,1.6165,54900000.0
2008-02-21 10:37:00,1.6165,1.6167,1.61645,1.6167,41800000.0
2008-02-21 10:38:00,1.6167,1.6169,1.6167,1.6168,43600000.0
2008-02-21 10:39:00,1.6168,1.6169,1.6167,1.61685,72900000.0
2008-02-21 10:40:00,1.6168,1.61685,1.6167,1.6167,52800000.0
2008-02-21 10:41:00,1.6167,1.6167,1.6164,1.6166,93200000.0
2008-02-21 10:42:00,1.6166,1.6168,1.6165,1.6167,73900000.0
2008-02-21 10:43:00,1.6167,1.6168,1.6167,1.61675,47200000.0
2008-02-21 10:44:00,1.61675,1.61685,1.6166,1.6166,41800000.0
2008-02-21 10:45:00,1.6166,1.6168,1.6166,1.6167,54500001.0
2008-02-21 10:46:00,1.6167,1.6168,1.61665,1.6167,37800000.0
2008-02-21 10:47:00,1.6167,1.6168,1.61655,1.6168,86100000.0
2008-02-21 10:48:00,1.6168,1.6168,1.61595,1.6162,85100000.0
2008-02-21 10:49:00,1.6162,1.6166,1.61605,1.6166,120700000.0
2008-02-21 10:50:00,1.6166,1.6167,1.6165,1.6167,39000000.0
2008-02-21 10:51:00,1.6167,1.61675,1.6166,1.61665,36800000.0
2008-02-21 10:52:00,1.61665,1.61675,1.6166,1.61675,45700000.0
2008-02-21 10:53:00,1.61675,1.6168,1.61665,1.61665,82300000.0
2008-02-21 10:54:00,1.61665,1.6167,1.61645,1.61655,95200000.0
2008-02-21 10:55:00,1.61655,1.6168,1.6164,1.6168,56500000.0
2008-02-21 10:56:00,1.61675,1.61675,1.61635,1.61655,39300000.0
2008-02-21 10:57:00,1.61655,1.61665,1.6165,1.61655,69600000.0
2008-02-21 10:58:00,1.61655,1.61665,1.61645,1.61665,56600000.0
2008-02-21 10:59:00,1.61665,1.6167,1.6165,1.6165,156100000.0
2008-02-21 11:00:00,1.6165,1.6167,1.61635,1.6166,676299998.0
2008-02-21 11:01:00,1.6166,1.61675,1.6165,1.61665,73900000.0
2008-02-21 11:02:00,1.61665,1.61675,1.61645,1.61675,39900000.0
2008-02-21 11:03:00,1.61675,1.61675,1.61645,1.61665,60200000.0
2008-02-21 11:04:00,1.61665,1.61665,1.61655,1.6166,23400000.0
2008-02-21 11:05:00,1.6166,1.6168,1.61655,1.61675,49900000.0
2008-02-21 11:06:00,1.61675,1.61715,1.61675,1.6171,110400000.0
2008-02-21 11:07:00,1.6171,1.6172,1.6171,1.6172,122900000.0
2008-02-21 11:08:00,1.6172,1.61735,1.61715,1.61725,63300000.0
2008-02-21 11:09:00,1.61725,1.6173,1.61705,1.61715,124200000.0
2008-02-21 11:10:00,1.61715,1.61725,1.61715,1.6172,42500000.0
2008-02-21 11:11:00,1.6172,1.61735,1.6171,1.6171,44000000.0
2008-02-21 11:12:00,1.6171,1.61715,1.6171,1.6171,33300000.0
2008-02-21 11:13:00,1.6171,1.6172,1.61705,1.61715,42100000.0
2008-02-21 11:14:00,1.61715,1.6172,1.617,1.617,39700000.0
2008-02-21 11:15:00,1.617,1.6171,1.61695,1.6171,47100000.0
2008-02-21 11:16:00,1.6171,1.6173,1.617,1.6173,46200000.0
2008-02-21 11:17:00,1.61725,1.61725,1.617,1.6171,38700000.0
2008-02-21 11:18:00,1.6171,1.6173,1.6171,1.6171,52400000.0
2008-02-21 11:19:00,1.6172,1.61735,1.61715,1.61735,38600000.0
2008-02-21 11:20:00,1.6173,1.6174,1.61725,1.61735,44600000.0
2008-02-21 11:21:00,1.61735,1.61745,1.61725,1.6173,26100000.0
2008-02-21 11:22:00,1.6173,1.6179,1.6173,1.6179,65700000.0
2008-02-21 11:23:00,1.6179,1.61805,1.6178,1.61785,54300000.0
2008-02-21 11:24:00,1.61785,1.61785,1.61745,1.61765,68800000.0
2008-02-21 11:25:00,1.61765,1.6179,1.6175,1.6175,64200000.0
2008-02-21 11:26:00,1.6175,1.618,1.6175,1.61785,93700000.0
2008-02-21 11:27:00,1.61785,1.61875,1.61775,1.618,90300000.0
2008-02-21 11:28:00,1.618,1.61815,1.6177,1.6179,117400000.0
2008-02-21 11:29:00,1.6179,1.6181,1.61775,1.618,124900000.0
2008-02-21 11:30:00,1.618,1.61815,1.6176,1.6181,91300000.0
2008-02-21 11:31:00,1.6181,1.6184,1.61785,1.61805,92300000.0
2008-02-21 11:32:00,1.61805,1.6188,1.61775,1.61855,67000000.0
2008-02-21 11:33:00,1.61855,1.6189,1.61835,1.6185,82400000.0
2008-02-21 11:34:00,1.6185,1.6192,1.6185,1.61915,67300000.0
2008-02-21 11:35:00,1.61915,1.61925,1.61865,1.61865,95500000.0
2008-02-21 11:36:00,1.61865,1.6187,1.61845,1.61855,140300000.0
2008-02-21 11:37:00,1.6186,1.6187,1.6184,1.61865,172100000.0
2008-02-21 11:38:00,1.61865,1.6189,1.6186,1.6187,55100000.0
2008-02-21 11:39:00,1.6187,1.6189,1.6185,1.6186,58000000.0
2008-02-21 11:40:00,1.6186,1.61865,1.6184,1.61865,66300000.0
2008-02-21 11:41:00,1.6186,1.6186,1.6184,1.61845,41000000.0
2008-02-21 11:42:00,1.61845,1.61855,1.61835,1.61835,32100000.0
2008-02-21 11:43:00,1.61835,1.61865,1.61815,1.6186,52500000.0
2008-02-21 11:44:00,1.6186,1.61865,1.61835,1.6184,80500000.0
2008-02-21 11:45:00,1.6184,1.6184,1.61805,1.6184,65400000.0
2008-02-21 11:46:00,1.6184,1.61855,1.61815,1.6182,69700000.0
2008-02-21 11:47:00,1.61815,1.6182,1.61775,1.6179,59500000.0
2008-02-21 11:48:00,1.6179,1.61825,1.61775,1.618,58100000.0
2008-02-21 11:49:00,1.618,1.6183,1.618,1.6182,42400000.0
2008-02-21 11:50:00,1.6183,1.61835,1.61805,1.6182,52700000.0
2008-02-21 11:51:00,1.6181,1.6186,1.618,1.6186,50700000.0
2008-02-21 11:52:00,1.6186,1.6186,1.61825,1.6183,51900000.0
2008-02-21 11:53:00,1.6183,1.61835,1.61805,1.6181,50800000.0
2008-02-21 11:54:00,1.61805,1.6185,1.618,1.6185,64200000.0
2008-02-21 11:55:00,1.6185,1.6185,1.61785,1.6179,91200000.0
2008-02-21 11:56:00,1.6179,1.6182,1.6179,1.61805,38700000.0
2008-02-21 11:57:00,1.61805,1.61875,1.61805,1.6185,102700000.0
2008-02-21 11:58:00,1.6185,1.61885,1.6185,1.6188,50000000.0
2008-02-21 11:59:00,1.61885,1.6189,1.61875,1.6188,65100000.0
2008-02-21 12:00:00,1.6188,1.6192,1.61865,1.619,55700000.0
2008-02-21 12:01:00,1.619,1.61905,1.6188,1.6189,70300000.0
2008-02-21 12:02:00,1.6189,1.61905,1.61885,1.6189,93600000.0
2008-02-21 12:03:00,1.6189,1.61905,1.61865,1.619,61500000.0
2008-02-21 12:04:00,1.619,1.6192,1.61895,1.61905,44000000.0
2008-02-21 12:05:00,1.61905,1.61915,1.6188,1.61895,76300000.0
2008-02-21 12:06:00,1.61895,1.6191,1.61895,1.619,31000000.0
2008-02-21 12:07:00,1.61905,1.61915,1.6189,1.6189,49600000.0
2008-02-21 12:08:00,1.6189,1.6189,1.61875,1.61885,213400000.0
2008-02-21 12:09:00,1.6188,1.61905,1.6187,1.619,86500000.0
2008-02-21 12:10:00,1.619,1.61905,1.6188,1.6188,110500000.0
2008-02-21 12:11:00,1.6188,1.6189,1.61865,1.6187,59100000.0
2008-02-21 12:12:00,1.6187,1.61885,1.61855,1.6188,48200000.0
2008-02-21 12:13:00,1.6188,1.6191,1.61875,1.619,89500000.0
2008-02-21 12:14:00,1.619,1.61925,1.619,1.6192,75100000.0
2008-02-21 12:15:00,1.6192,1.6192,1.61895,1.6191,67800000.0
2008-02-21 12:16:00,1.6191,1.6192,1.619,1.6192,31500000.0
2008-02-21 12:17:00,1.6192,1.6192,1.61905,1.61905,71100000.0
2008-02-21 12:18:00,1.61905,1.6191,1.619,1.61905,30800000.0
2008-02-21 12:19:00,1.61905,1.6193,1.61905,1.6192,187900000.0
2008-02-21 12:20:00,1.6192,1.61925,1.61865,1.61905,134100000.0
2008-02-21 12:21:00,1.61905,1.61905,1.6189,1.619,42300000.0
2008-02-21 12:22:00,1.619,1.6191,1.619,1.619,39400000.0
2008-02-21 12:23:00,1.61895,1.6192,1.61895,1.61905,77100000.0
2008-02-21 12:24:00,1.61905,1.61915,1.61905,1.6191,30300000.0
2008-02-21 12:25:00,1.6191,1.61915,1.619,1.61915,67300000.0
2008-02-21 12:26:00,1.61915,1.61915,1.61895,1.619,22800000.0
2008-02-21 12:27:00,1.619,1.619,1.61885,1.619,203900000.0
2008-02-21 12:28:00,1.619,1.61905,1.61885,1.619,130300000.0
2008-02-21 12:29:00,1.619,1.61905,1.61885,1.6189,59400000.0
2008-02-21 12:30:00,1.61885,1.61895,1.61885,1.6189,37800000.0
2008-02-21 12:31:00,1.6189,1.61905,1.6188,1.6188,50200000.0
2008-02-21 12:32:00,1.6188,1.6189,1.6187,1.61885,59300000.0
2008-02-21 12:33:00,1.61885,1.6189,1.61875,1.6188,43800000.0
2008-02-21 12:34:00,1.6188,1.61885,1.6187,1.6188,55600000.0
2008-02-21 12:35:00,1.6188,1.6188,1.6188,1.6188,58100000.0
2008-02-21 12:36:00,1.6189,1.61925,1.6189,1.61905,34800000.0
2008-02-21 12:37:00,1.61905,1.61905,1.619,1.619,11600000.0
2008-02-21 12:38:00,1.619,1.6192,1.619,1.61915,47200000.0
2008-02-21 12:39:00,1.61915,1.6193,1.61915,1.6192,59400000.0
2008-02-21 12:40:00,1.6192,1.6193,1.61915,1.61925,40300000.0
2008-02-21 12:41:00,1.61925,1.6193,1.6192,1.6193,39600000.0
2008-02-21 12:42:00,1.6193,1.6195,1.61925,1.6195,71800000.0
2008-02-21 12:43:00,1.6195,1.6195,1.6193,1.6194,88900000.0
2008-02-21 12:44:00,1.6194,1.6194,1.6193,1.61935,42600000.0
2008-02-21 12:45:00,1.61935,1.6195,1.6193,1.61935,118300000.0
2008-02-21 12:46:00,1.61935,1.6195,1.6193,1.6195,51300000.0
2008-02-21 12:47:00,1.6195,1.61965,1.6194,1.61955,119800000.0
2008-02-21 12:48:00,1.61955,1.6198,1.61955,1.61975,66900000.0
2008-02-21 12:49:00,1.61975,1.6198,1.61935,1.6196,165500000.0
2008-02-21 12:50:00,1.6196,1.6198,1.6196,1.6198,63800000.0
2008-02-21 12:51:00,1.6198,1.62,1.61975,1.6199,24000000.0
2008-02-21 12:52:00,1.61985,1.6199,1.6198,1.6199,22200000.0
2008-02-21 12:53:00,1.6199,1.6199,1.61975,1.61975,18800000.0
2008-02-21 12:54:00,1.6197,1.6199,1.6197,1.6198,200500000.0
2008-02-21 12:55:00,1.6198,1.61985,1.61975,1.6198,27800000.0
2008-02-21 12:56:00,1.6198,1.6209,1.6198,1.6206,211300000.0
2008-02-21 12:57:00,1.6206,1.6207,1.6202,1.6206,115400000.0
2008-02-21 12:58:00,1.6206,1.6207,1.62035,1.6205,74100000.0
2008-02-21 12:59:00,1.6205,1.62085,1.6205,1.6208,87300000.0
2008-02-21 13:00:00,1.6208,1.621,1.6208,1.62085,88300000.0
2008-02-21 13:01:00,1.62085,1.62085,1.6206,1.62085,71500000.0
2008-02-21 13:02:00,1.62085,1.621,1.6208,1.621,55100000.0
2008-02-21 13:03:00,1.621,1.6215,1.621,1.62145,95900000.0
2008-02-21 13:04:00,1.62145,1.6216,1.6214,1.62155,77500000.0
2008-02-21 13:05:00,1.62155,1.6216,1.6212,1.6215,59100000.0
2008-02-21 13:06:00,1.6215,1.62185,1.6214,1.62185,80400000.0
2008-02-21 13:07:00,1.62185,1.62215,1.6217,1.6221,123000000.0
2008-02-21 13:08:00,1.6221,1.6221,1.62155,1.6216,126300000.0
2008-02-21 13:09:00,1.6216,1.62185,1.6215,1.62165,126700000.0
2008-02-21 13:10:00,1.62165,1.62175,1.6216,1.62175,27100000.0
2008-02-21 13:11:00,1.62175,1.62195,1.6215,1.62175,51500000.0
2008-02-21 13:12:00,1.62185,1.6222,1.6217,1.62205,66200000.0
2008-02-21 13:13:00,1.62205,1.6222,1.6219,1.622,43500000.0
2008-02-21 13:14:00,1.622,1.622,1.6218,1.622,72900000.0
2008-02-21 13:15:00,1.622,1.62205,1.62165,1.6218,65600000.0
2008-02-21 13:16:00,1.6218,1.62185,1.6216,1.62175,97600000.0
2008-02-21 13:17:00,1.62175,1.62195,1.6216,1.6217,80000000.0
2008-02-21 13:18:00,1.6217,1.6218,1.6216,1.6216,53200000.0
2008-02-21 13:19:00,1.6216,1.62165,1.6214,1.6215,73900000.0
2008-02-21 13:20:00,1.6215,1.6217,1.6213,1.62165,60600000.0
2008-02-21 13:21:00,1.62165,1.6217,1.62145,1.6215,49000000.0
2008-02-21 13:22:00,1.6215,1.6217,1.62145,1.6216,37900000.0
2008-02-21 13:23:00,1.6216,1.62165,1.6214,1.62155,49600000.0
2008-02-21 13:24:00,1.62155,1.6217,1.6215,1.62155,58800000.0
2008-02-21 13:25:00,1.62155,1.6217,1.62155,1.6217,51000000.0
2008-02-21 13:26:00,1.6217,1.62185,1.6217,1.6218,56900000.0
2008-02-21 13:27:00,1.6218,1.62195,1.6218,1.6219,30800000.0
2008-02-21 13:28:00,1.6219,1.622,1.6214,1.6215,178200000.0
2008-02-21 13:29:00,1.6215,1.6217,1.6213,1.6214,97600001.0
2008-02-21 13:30:00,1.6214,1.62225,1.6214,1.6222,248900000.0
2008-02-21 13:31:00,1.6222,1.6222,1.622,1.62215,63800000.0
2008-02-21 13:32:00,1.62215,1.6222,1.6221,1.6222,84900000.0
2008-02-21 13:33:00,1.6222,1.6222,1.622,1.62205,79500000.0
2008-02-21 13:34:00,1.62205,1.6222,1.6219,1.622,105700000.0
2008-02-21 13:35:00,1.622,1.622,1.6219,1.6219,147100000.0
2008-02-21 13:36:00,1.6219,1.62195,1.6218,1.6219,61800000.0
2008-02-21 13:37:00,1.6219,1.6219,1.62185,1.6219,17400000.0
2008-02-21 13:38:00,1.6219,1.6219,1.6214,1.62145,69000000.0
2008-02-21 13:39:00,1.62145,1.62165,1.62145,1.6216,41700000.0
2008-02-21 13:40:00,1.6216,1.62205,1.62155,1.62185,73000000.0
2008-02-21 13:41:00,1.62185,1.6222,1.62185,1.62205,77900000.0
2008-02-21 13:42:00,1.62205,1.6223,1.62205,1.62215,85200000.0
2008-02-21 13:43:00,1.62215,1.62215,1.62205,1.62205,123900000.0
2008-02-21 13:44:00,1.62205,1.62225,1.62205,1.62215,50900000.0
2008-02-21 13:45:00,1.62215,1.6222,1.6221,1.6222,35500000.0
2008-02-21 13:46:00,1.6222,1.6222,1.62205,1.6221,59600000.0
2008-02-21 13:47:00,1.6221,1.62215,1.6221,1.6221,32900000.0
2008-02-21 13:48:00,1.6221,1.6221,1.62205,1.6221,55900000.0
2008-02-21 13:49:00,1.6221,1.6222,1.6221,1.6221,44000000.0
2008-02-21 13:50:00,1.6221,1.6221,1.6216,1.6216,42900000.0
2008-02-21 13:51:00,1.6216,1.6217,1.6216,1.6217,24700000.0
2008-02-21 13:52:00,1.6217,1.6217,1.6213,1.6216,126200000.0
2008-02-21 13:53:00,1.6216,1.6218,1.62145,1.62155,52000000.0
2008-02-21 13:54:00,1.62155,1.6217,1.62155,1.62155,42000000.0
2008-02-21 13:55:00,1.62155,1.6219,1.62155,1.62185,51200000.0
2008-02-21 13:56:00,1.62185,1.6219,1.62175,1.6218,27900000.0
2008-02-21 13:57:00,1.6218,1.62265,1.6218,1.6222,37300000.0
2008-02-21 13:58:00,1.62225,1.6224,1.622,1.62215,58300000.0
2008-02-21 13:59:00,1.62215,1.6222,1.62205,1.6221,57500000.0
2008-02-21 14:00:00,1.6221,1.6223,1.6221,1.62225,39100000.0
2008-02-21 14:01:00,1.62225,1.6224,1.6222,1.6223,53900000.0
2008-02-21 14:02:00,1.6223,1.62245,1.62225,1.6224,40600000.0
2008-02-21 14:03:00,1.6224,1.6231,1.6224,1.62305,68800000.0
2008-02-21 14:04:00,1.623,1.623,1.6227,1.6227,86300000.0
2008-02-21 14:05:00,1.62275,1.6228,1.6227,1.62275,28800000.0
2008-02-21 14:06:00,1.62275,1.62275,1.6226,1.62265,59600000.0
2008-02-21 14:07:00,1.62265,1.6229,1.6226,1.62265,55300000.0
2008-02-21 14:08:00,1.62265,1.62285,1.6226,1.6228,44500000.0
2008-02-21 14:09:00,1.6228,1.6228,1.6226,1.62265,35700000.0
2008-02-21 14:10:00,1.62265,1.6227,1.62255,1.62255,269300000.0
2008-02-21 14:11:00,1.62255,1.62275,1.6224,1.62275,234200000.0
2008-02-21 14:12:00,1.62275,1.6229,1.6227,1.62275,35500000.0
2008-02-21 14:13:00,1.62275,1.6228,1.62265,1.62265,61000000.0
2008-02-21 14:14:00,1.62265,1.6228,1.6226,1.6226,53800000.0
2008-02-21 14:15:00,1.6226,1.6228,1.6226,1.6226,33900000.0
2008-02-21 14:16:00,1.6226,1.62275,1.6226,1.62265,32000000.0
2008-02-21 14:17:00,1.62265,1.6227,1.6226,1.62265,31700000.0
2008-02-21 14:18:00,1.62265,1.6228,1.62265,1.62275,71200000.0
2008-02-21 14:19:00,1.62275,1.6228,1.62255,1.62265,303700000.0
2008-02-21 14:20:00,1.62265,1.62265,1.62255,1.62255,226000000.0
2008-02-21 14:21:00,1.62255,1.6226,1.6224,1.6224,265700000.0
2008-02-21 14:22:00,1.6224,1.6225,1.6223,1.6223,221400000.0
2008-02-21 14:23:00,1.6223,1.6224,1.6221,1.6221,307700000.0
2008-02-21 14:24:00,1.6221,1.62215,1.62195,1.622,50190000.0
2008-02-21 14:25:00,1.622,1.6222,1.62195,1.622,140999999.0
2008-02-21 14:26:00,1.622,1.62215,1.622,1.62215,23500000.0
2008-02-21 14:27:00,1.62215,1.62215,1.6221,1.62215,25000000.0
2008-02-21 14:28:00,1.62215,1.6222,1.6221,1.62215,39500000.0
2008-02-21 14:29:00,1.62215,1.6222,1.6221,1.6222,29000000.0
2008-02-21 14:30:00,1.6222,1.6223,1.6222,1.62225,25400000.0
2008-02-21 14:31:00,1.62225,1.62225,1.62215,1.62225,28900000.0
2008-02-21 14:32:00,1.62225,1.6224,1.6221,1.6224,48700000.0
2008-02-21 14:33:00,1.6224,1.6224,1.6223,1.62235,25500000.0
2008-02-21 14:34:00,1.62235,1.62285,1.6223,1.62285,34200000.0
2008-02-21 14:35:00,1.6228,1.62285,1.6225,1.62255,79100000.0
2008-02-21 14:36:00,1.62255,1.6226,1.6223,1.62235,76900000.0
2008-02-21 14:37:00,1.62235,1.6225,1.62225,1.6223,54200000.0
2008-02-21 14:38:00,1.6223,1.6224,1.62225,1.62235,36900000.0
2008-02-21 14:39:00,1.62235,1.6224,1.62195,1.622,351600001.0
2008-02-21 14:40:00,1.622,1.6221,1.6219,1.62205,458099995.0
2008-02-21 14:41:00,1.62205,1.6222,1.622,1.6221,526000000.0
2008-02-21 14:42:00,1.6221,1.6225,1.62205,1.62245,308100000.0
2008-02-21 14:43:00,1.62245,1.62245,1.62235,1.62235,10800000.0
2008-02-21 14:44:00,1.62235,1.62245,1.62235,1.6224,17800000.0
2008-02-21 14:45:00,1.6224,1.6225,1.6224,1.62245,25500000.0
2008-02-21 14:46:00,1.62245,1.6225,1.62235,1.62245,63000000.0
2008-02-21 14:47:00,1.62245,1.62245,1.62215,1.6222,52400000.0
2008-02-21 14:48:00,1.6222,1.6222,1.62205,1.6221,49000000.0
2008-02-21 14:49:00,1.6221,1.6221,1.62195,1.622,45300000.0
2008-02-21 14:50:00,1.622,1.62205,1.622,1.622,35600000.0
2008-02-21 14:51:00,1.622,1.622,1.62185,1.62185,115300000.0
2008-02-21 14:52:00,1.62185,1.62185,1.62175,1.62185,44400000.0
2008-02-21 14:53:00,1.62185,1.62185,1.6218,1.6218,6000000.0
2008-02-21 14:54:00,1.6218,1.6218,1.6218,1.6218,16600000.0
2008-02-21 14:55:00,1.6218,1.6219,1.6217,1.62175,44000000.0
2008-02-21 14:56:00,1.62175,1.6218,1.62155,1.6216,21500000.0
2008-02-21 14:57:00,1.6216,1.6218,1.62155,1.6218,44600000.0
2008-02-21 14:58:00,1.6218,1.6218,1.62175,1.62175,95400000.0
2008-02-21 14:59:00,1.62175,1.62175,1.62145,1.6216,126700000.0
2008-02-21 15:00:00,1.6216,1.6216,1.6214,1.62145,42300000.0
2008-02-21 15:01:00,1.62145,1.6216,1.62135,1.6216,148700000.0
2008-02-21 15:02:00,1.6216,1.6216,1.6215,1.6216,23900000.0
2008-02-21 15:03:00,1.6216,1.6216,1.6215,1.6216,23200000.0
2008-02-21 15:04:00,1.6216,1.6216,1.6209,1.6212,178899997.0
2008-02-21 15:05:00,1.6211,1.6213,1.62105,1.6211,153000000.0
2008-02-21 15:06:00,1.6211,1.6212,1.621,1.62105,40299998.0
2008-02-21 15:07:00,1.62105,1.6213,1.62095,1.6211,69700000.0
2008-02-21 15:08:00,1.6211,1.62135,1.6211,1.62135,38100000.0
2008-02-21 15:09:00,1.62135,1.6214,1.62095,1.6211,70700000.0
2008-02-21 15:10:00,1.6211,1.6211,1.62095,1.62095,38000000.0
2008-02-21 15:11:00,1.62095,1.621,1.6206,1.6208,33700000.0
2008-02-21 15:12:00,1.6208,1.62095,1.62065,1.6207,38000000.0
2008-02-21 15:13:00,1.6207,1.6208,1.62055,1.6206,419899995.0
2008-02-21 15:14:00,1.6206,1.6207,1.6204,1.6205,39800000.0
2008-02-21 15:15:00,1.6205,1.6207,1.6205,1.6205,41800000.0
2008-02-21 15:16:00,1.6205,1.6206,1.6204,1.62045,49800000.0
2008-02-21 15:17:00,1.62045,1.62055,1.62045,1.6205,31100000.0
2008-02-21 15:18:00,1.6205,1.6207,1.6205,1.62065,48700000.0
2008-02-21 15:19:00,1.62065,1.62065,1.6206,1.6206,15100000.0
2008-02-21 15:20:00,1.6206,1.6207,1.6205,1.6207,38500000.0
2008-02-21 15:21:00,1.6207,1.62085,1.6206,1.6208,73200000.0
2008-02-21 15:22:00,1.6208,1.6208,1.6206,1.62065,35200000.0
2008-02-21 15:23:00,1.62065,1.62075,1.6205,1.62075,37500000.0
2008-02-21 15:24:00,1.62075,1.6208,1.6206,1.62075,59000000.0
2008-02-21 15:25:00,1.62075,1.6208,1.6207,1.62075,41500000.0
2008-02-21 15:26:00,1.6207,1.6207,1.62045,1.6206,79100000.0
2008-02-21 15:27:00,1.6206,1.6207,1.62055,1.6206,198100001.0
2008-02-21 15:28:00,1.6206,1.62065,1.62055,1.62055,115500000.0
2008-02-21 15:29:00,1.62055,1.62075,1.6205,1.62065,871660000.0
2008-02-21 15:30:00,1.62065,1.6209,1.62065,1.6209,780399997.0
2008-02-21 15:31:00,1.6209,1.62095,1.62075,1.6208,48000000.0
2008-02-21 15:32:00,1.6208,1.6209,1.62075,1.62085,208000000.0
2008-02-21 15:33:00,1.62085,1.6209,1.6207,1.6208,168800000.0
2008-02-21 15:34:00,1.62085,1.621,1.62075,1.621,102300000.0
2008-02-21 15:35:00,1.621,1.62125,1.621,1.62115,58500000.0
2008-02-21 15:36:00,1.62115,1.62115,1.621,1.62105,63800000.0
2008-02-21 15:37:00,1.62105,1.6212,1.62105,1.6212,42800000.0
2008-02-21 15:38:00,1.6212,1.6212,1.62095,1.621,68500000.0
2008-02-21 15:39:00,1.621,1.62105,1.6209,1.621,121999999.0
2008-02-21 15:40:00,1.621,1.6213,1.621,1.62125,39400000.0
2008-02-21 15:41:00,1.62125,1.6213,1.62095,1.621,40500000.0
2008-02-21 15:42:00,1.621,1.621,1.621,1.621,69100000.0
2008-02-21 15:43:00,1.621,1.621,1.62085,1.62085,37500000.0
2008-02-21 15:44:00,1.62085,1.6209,1.6208,1.62085,33900000.0
2008-02-21 15:45:00,1.62085,1.6209,1.62075,1.62085,88100000.0
2008-02-21 15:46:00,1.62085,1.621,1.6208,1.6209,35900000.0
2008-02-21 15:47:00,1.6209,1.6211,1.6209,1.62105,57000000.0
2008-02-21 15:48:00,1.62105,1.62105,1.6209,1.62105,35600000.0
2008-02-21 15:49:00,1.62105,1.6211,1.62105,1.6211,52500000.0
2008-02-21 15:50:00,1.6211,1.6213,1.6211,1.6213,56700000.0
2008-02-21 15:51:00,1.6213,1.6213,1.6211,1.6212,26300000.0
2008-02-21 15:52:00,1.6212,1.62125,1.6211,1.6212,91000000.0
2008-02-21 15:53:00,1.6212,1.6213,1.62115,1.6213,40700000.0
2008-02-21 15:54:00,1.62125,1.62125,1.6211,1.6212,37900000.0
2008-02-21 15:55:00,1.6212,1.6212,1.62105,1.62115,29900000.0
2008-02-21 15:56:00,1.62115,1.6212,1.6211,1.62115,20800000.0
2008-02-21 15:57:00,1.62115,1.6213,1.62115,1.6212,26500000.0
2008-02-21 15:58:00,1.6212,1.6213,1.6212,1.6213,72100000.0
2008-02-21 15:59:00,1.6213,1.6213,1.6212,1.6212,42400000.0
2008-02-21 16:00:00,1.6212,1.6212,1.621,1.621,78200000.0
2008-02-21 16:01:00,1.62105,1.6212,1.62095,1.6211,71500000.0
2008-02-21 16:02:00,1.6211,1.6211,1.62095,1.621,59300000.0
2008-02-21 16:03:00,1.621,1.621,1.62085,1.62095,66500000.0
2008-02-21 16:04:00,1.62095,1.6211,1.6209,1.62095,297200000.0
2008-02-21 16:05:00,1.62095,1.621,1.62085,1.62095,243800000.0
2008-02-21 16:06:00,1.62095,1.621,1.62095,1.62095,28200000.0
2008-02-21 16:07:00,1.62095,1.621,1.62095,1.62095,33400000.0
2008-02-21 16:08:00,1.62095,1.62105,1.62095,1.621,86600000.0
2008-02-21 16:09:00,1.621,1.6211,1.62095,1.621,123400000.0
2008-02-21 16:10:00,1.621,1.6212,1.62095,1.62115,319000000.0
2008-02-21 16:11:00,1.62115,1.62115,1.62095,1.62105,237000000.0
2008-02-21 16:12:00,1.621,1.62105,1.62095,1.621,274300000.0
2008-02-21 16:13:00,1.621,1.621,1.62095,1.621,38800000.0
2008-02-21 16:14:00,1.621,1.621,1.621,1.621,60600000.0
2008-02-21 16:15:00,1.621,1.621,1.621,1.621,64600000.0
2008-02-21 16:16:00,1.621,1.621,1.6209,1.6209,48900000.0
2008-02-21 16:17:00,1.6209,1.621,1.62085,1.62095,30100000.0
2008-02-21 16:18:00,1.62095,1.621,1.62095,1.621,30100000.0
2008-02-21 16:19:00,1.621,1.6212,1.621,1.6211,47300000.0
2008-02-21 16:20:00,1.6211,1.6212,1.6211,1.62115,36700000.0
2008-02-21 16:21:00,1.62115,1.6212,1.621,1.6211,72700002.0
2008-02-21 16:22:00,1.6211,1.6212,1.62105,1.62115,59700000.0
2008-02-21 16:23:00,1.62115,1.6212,1.6211,1.6212,25400000.0
2008-02-21 16:24:00,1.6212,1.62135,1.6211,1.6212,52700000.0
2008-02-21 16:25:00,1.6212,1.6213,1.6211,1.6213,23300000.0
2008-02-21 16:26:00,1.6213,1.62135,1.6212,1.62125,64300000.0
2008-02-21 16:27:00,1.62125,1.6215,1.62125,1.6214,196500000.0
2008-02-21 16:28:00,1.6214,1.6214,1.62125,1.62125,44600000.0
2008-02-21 16:29:00,1.62125,1.6214,1.6212,1.6212,57800000.0
2008-02-21 16:30:00,1.6212,1.6214,1.62115,1.6214,41900000.0
2008-02-21 16:31:00,1.6214,1.6214,1.62125,1.62125,31000000.0
2008-02-21 16:32:00,1.62125,1.62125,1.62105,1.6211,62100000.0
2008-02-21 16:33:00,1.6211,1.6212,1.621,1.621,106700000.0
2008-02-21 16:34:00,1.621,1.6211,1.6209,1.621,44400000.0
2008-02-21 16:35:00,1.621,1.621,1.6207,1.62095,56200000.0
2008-02-21 16:36:00,1.62095,1.62095,1.6208,1.62095,51000000.0
2008-02-21 16:37:00,1.62095,1.6211,1.62085,1.62105,55500000.0
2008-02-21 16:38:00,1.621,1.6211,1.62095,1.6211,48900000.0
2008-02-21 16:39:00,1.6211,1.6212,1.6211,1.62115,31400000.0
2008-02-21 16:40:00,1.62115,1.62125,1.62115,1.6212,33000000.0
2008-02-21 16:41:00,1.6212,1.6213,1.6211,1.6213,63700000.0
2008-02-21 16:42:00,1.6213,1.62145,1.6212,1.62135,55900000.0
2008-02-21 16:43:00,1.62135,1.62175,1.62135,1.6215,61900000.0
2008-02-21 16:44:00,1.6215,1.62155,1.6215,1.6215,23500000.0
2008-02-21 16:45:00,1.6215,1.6216,1.6214,1.6214,92600000.0
2008-02-21 16:46:00,1.6214,1.6215,1.62125,1.62125,136899995.0
2008-02-21 16:47:00,1.62125,1.6215,1.62125,1.6215,94800000.0
2008-02-21 16:48:00,1.6215,1.622,1.62145,1.62195,112100000.0
2008-02-21 16:49:00,1.62195,1.62195,1.62165,1.62165,39000000.0
2008-02-21 16:50:00,1.62165,1.6218,1.6216,1.62175,69800000.0
2008-02-21 16:51:00,1.62175,1.62175,1.62165,1.6217,32300000.0
2008-02-21 16:52:00,1.6217,1.6217,1.6213,1.6214,46700000.0
2008-02-21 16:53:00,1.6214,1.62155,1.6213,1.62145,46600000.0
2008-02-21 16:54:00,1.62145,1.62155,1.6213,1.6214,31400000.0
2008-02-21 16:55:00,1.6214,1.6217,1.6213,1.6217,45500000.0
2008-02-21 16:56:00,1.6217,1.6217,1.6214,1.62155,56300000.0
2008-02-21 16:57:00,1.62155,1.6216,1.6214,1.62145,39700000.0
2008-02-21 16:58:00,1.6214,1.6215,1.6214,1.62145,24000000.0
2008-02-21 16:59:00,1.62145,1.62175,1.62125,1.62175,678200000.0
2008-02-21 17:00:00,1.62175,1.62175,1.62105,1.6212,419600000.0
2008-02-21 17:01:00,1.6212,1.6213,1.62055,1.6207,162900000.0
2008-02-21 17:02:00,1.6207,1.621,1.6203,1.6205,128100000.0
2008-02-21 17:03:00,1.6205,1.6205,1.62015,1.62015,75500000.0
2008-02-21 17:04:00,1.6201,1.62045,1.6197,1.61975,227400000.0
2008-02-21 17:05:00,1.61975,1.6198,1.61905,1.61975,109300000.0
2008-02-21 17:06:00,1.61975,1.61995,1.6196,1.61965,39900000.0
2008-02-21 17:07:00,1.61965,1.62005,1.6195,1.62005,48300000.0
2008-02-21 17:08:00,1.62005,1.62035,1.62005,1.6202,62400000.0
2008-02-21 17:09:00,1.6202,1.6204,1.6202,1.6204,87300000.0
2008-02-21 17:10:00,1.6204,1.6206,1.6204,1.62055,100100000.0
2008-02-21 17:11:00,1.62055,1.6207,1.62055,1.62065,193800000.0
2008-02-21 17:12:00,1.62065,1.6207,1.62055,1.62055,88500000.0
2008-02-21 17:13:00,1.62055,1.6206,1.6205,1.6206,71500000.0
2008-02-21 17:14:00,1.6206,1.6207,1.62055,1.6206,34100000.0
2008-02-21 17:15:00,1.6206,1.62075,1.62055,1.62075,97000000.0
2008-02-21 17:16:00,1.62075,1.6208,1.6207,1.62075,120400000.0
2008-02-21 17:17:00,1.6207,1.62105,1.62065,1.62105,55000000.0
2008-02-21 17:18:00,1.6211,1.62135,1.6211,1.62115,348900000.0
2008-02-21 17:19:00,1.62115,1.62145,1.62115,1.6213,402500003.0
2008-02-21 17:20:00,1.6213,1.6213,1.62115,1.62125,82600000.0
2008-02-21 17:21:00,1.62125,1.62125,1.62105,1.62115,422500000.0
2008-02-21 17:22:00,1.62115,1.62115,1.62095,1.62095,533900000.0
2008-02-21 17:23:00,1.62095,1.6211,1.62095,1.62105,570000000.0
2008-02-21 17:24:00,1.62105,1.62135,1.62105,1.62135,77800000.0
2008-02-21 17:25:00,1.62135,1.6215,1.62125,1.6214,99700000.0
2008-02-21 17:26:00,1.6214,1.6214,1.62125,1.62125,48100000.0
2008-02-21 17:27:00,1.62125,1.6213,1.62075,1.6208,76400000.0
2008-02-21 17:28:00,1.62075,1.62075,1.62035,1.62045,62300000.0
2008-02-21 17:29:00,1.62045,1.62045,1.62,1.62025,69500000.0
2008-02-21 17:30:00,1.62025,1.62035,1.6201,1.6202,55700000.0
2008-02-21 17:31:00,1.6202,1.6203,1.62005,1.62015,48100000.0
2008-02-21 17:32:00,1.62015,1.62025,1.6201,1.6202,36100000.0
2008-02-21 17:33:00,1.6202,1.62025,1.61995,1.6201,66500000.0
2008-02-21 17:34:00,1.6201,1.6206,1.62005,1.6204,75200000.0
2008-02-21 17:35:00,1.6204,1.6205,1.6202,1.6204,47300000.0
2008-02-21 17:36:00,1.6204,1.6204,1.6202,1.6204,65800000.0
2008-02-21 17:37:00,1.62035,1.6204,1.6197,1.61995,73150000.0
2008-02-21 17:38:00,1.61995,1.61995,1.61965,1.61975,58300000.0
2008-02-21 17:39:00,1.61975,1.62005,1.61955,1.61975,103200000.0
2008-02-21 17:40:00,1.61965,1.6198,1.61935,1.61935,151750000.0
2008-02-21 17:41:00,1.61935,1.61955,1.6192,1.61935,92100000.0
2008-02-21 17:42:00,1.6193,1.6194,1.61895,1.6194,135000000.0
2008-02-21 17:43:00,1.61945,1.61945,1.619,1.6191,190600000.0
2008-02-21 17:44:00,1.6191,1.61925,1.61855,1.6187,291800000.0
2008-02-21 17:45:00,1.61875,1.6188,1.6185,1.6187,205200000.0
2008-02-21 17:46:00,1.6187,1.61915,1.6186,1.61895,142900000.0
2008-02-21 17:47:00,1.6191,1.6191,1.61875,1.6188,84100000.0
2008-02-21 17:48:00,1.6188,1.6191,1.6188,1.61885,95400000.0
2008-02-21 17:49:00,1.6189,1.6191,1.61875,1.6191,101400000.0
2008-02-21 17:50:00,1.6191,1.6192,1.6189,1.6191,75500000.0
2008-02-21 17:51:00,1.6191,1.61915,1.61885,1.61905,69300000.0
2008-02-21 17:52:00,1.6191,1.6191,1.61875,1.61885,57800000.0
2008-02-21 17:53:00,1.61885,1.61885,1.6184,1.6184,73700000.0
2008-02-21 17:54:00,1.6184,1.6188,1.6183,1.6187,62500000.0
2008-02-21 17:55:00,1.6187,1.6187,1.6182,1.61845,55000000.0
2008-02-21 17:56:00,1.61845,1.6189,1.61835,1.61865,158400000.0
2008-02-21 17:57:00,1.6187,1.619,1.6185,1.6188,96300000.0
2008-02-21 17:58:00,1.6188,1.61885,1.6186,1.6187,70400000.0
2008-02-21 17:59:00,1.6187,1.61915,1.6187,1.6191,67800000.0
2008-02-21 18:00:00,1.61905,1.6193,1.61885,1.6189,102600000.0
2008-02-21 18:01:00,1.6189,1.61905,1.61855,1.61865,55500000.0
2008-02-21 18:02:00,1.6188,1.61915,1.6186,1.619,79900000.0
2008-02-21 18:03:00,1.619,1.6191,1.6187,1.61885,50400000.0
2008-02-21 18:04:00,1.61885,1.6189,1.6188,1.6188,46500000.0
2008-02-21 18:05:00,1.6188,1.6188,1.6185,1.6186,52200000.0
2008-02-21 18:06:00,1.6186,1.6188,1.61855,1.6188,42300000.0
2008-02-21 18:07:00,1.6188,1.6192,1.61875,1.61895,80800000.0
2008-02-21 18:08:00,1.61895,1.61915,1.6189,1.61895,44500000.0
2008-02-21 18:09:00,1.61895,1.6191,1.6189,1.61905,68500000.0
2008-02-21 18:10:00,1.6191,1.6193,1.6189,1.6191,88600000.0
2008-02-21 18:11:00,1.6191,1.61945,1.61905,1.61915,91200000.0
2008-02-21 18:12:00,1.61915,1.61925,1.61905,1.6191,154000000.0
2008-02-21 18:13:00,1.61905,1.61965,1.61905,1.61955,119000000.0
2008-02-21 18:14:00,1.61955,1.6199,1.61955,1.61985,50000000.0
2008-02-21 18:15:00,1.61985,1.6202,1.6198,1.62,59000000.0
2008-02-21 18:16:00,1.62,1.62,1.6198,1.62,46600000.0
2008-02-21 18:17:00,1.62,1.6202,1.61995,1.62015,54900000.0
2008-02-21 18:18:00,1.6201,1.6202,1.62005,1.62015,49900000.0
2008-02-21 18:19:00,1.62015,1.6206,1.6201,1.6205,61100000.0
2008-02-21 18:20:00,1.6205,1.6207,1.6202,1.6202,43100000.0
2008-02-21 18:21:00,1.62025,1.62025,1.6198,1.6198,65200000.0
2008-02-21 18:22:00,1.6198,1.61985,1.61965,1.6197,48700000.0
2008-02-21 18:23:00,1.61975,1.61975,1.6195,1.6197,41600000.0
2008-02-21 18:24:00,1.6197,1.6198,1.61955,1.61965,35000000.0
2008-02-21 18:25:00,1.61965,1.61975,1.6192,1.6196,65400000.0
2008-02-21 18:26:00,1.6196,1.61985,1.6196,1.61985,41600000.0
2008-02-21 18:27:00,1.61985,1.61995,1.6198,1.61985,59800000.0
2008-02-21 18:28:00,1.61985,1.62015,1.61985,1.6201,38700000.0
2008-02-21 18:29:00,1.6201,1.6202,1.6198,1.61985,49000000.0
2008-02-21 18:30:00,1.61985,1.6201,1.61985,1.62005,48700000.0
2008-02-21 18:31:00,1.62005,1.62015,1.62,1.62005,41600000.0
2008-02-21 18:32:00,1.62005,1.6201,1.62,1.62,36900000.0
2008-02-21 18:33:00,1.62,1.62,1.61965,1.61985,55900000.0
2008-02-21 18:34:00,1.61985,1.62,1.6198,1.6199,25000000.0
2008-02-21 18:35:00,1.6199,1.62,1.6199,1.6199,28200000.0
2008-02-21 18:36:00,1.6199,1.61995,1.6199,1.61995,13000000.0
2008-02-21 18:37:00,1.61995,1.61995,1.61985,1.6199,22800000.0
2008-02-21 18:38:00,1.6199,1.62015,1.6199,1.62,32300000.0
2008-02-21 18:39:00,1.62,1.62,1.61935,1.61935,48100000.0
2008-02-21 18:40:00,1.61935,1.61975,1.61925,1.61975,42300000.0
2008-02-21 18:41:00,1.61975,1.6198,1.6197,1.61975,39000000.0
2008-02-21 18:42:00,1.6198,1.6198,1.6193,1.6194,58300000.0
2008-02-21 18:43:00,1.6194,1.61955,1.6192,1.6193,45100000.0
2008-02-21 18:44:00,1.61925,1.6194,1.617,1.61735,122400000.0
2008-02-21 18:45:00,1.61755,1.61755,1.61665,1.61665,162200000.0
2008-02-21 18:46:00,1.61665,1.61685,1.6164,1.61665,89100000.0
2008-02-21 18:47:00,1.61665,1.6168,1.61645,1.6166,89000000.0
2008-02-21 18:48:00,1.61655,1.61695,1.6165,1.61695,67000000.0
2008-02-21 18:49:00,1.61695,1.6173,1.6167,1.6171,132700000.0
2008-02-21 18:50:00,1.6171,1.61725,1.6171,1.61715,29200000.0
2008-02-21 18:51:00,1.61715,1.61725,1.6171,1.61715,40600000.0
2008-02-21 18:52:00,1.61715,1.61715,1.61695,1.6171,51500000.0
2008-02-21 18:53:00,1.6171,1.61715,1.6168,1.6171,51800000.0
2008-02-21 18:54:00,1.6171,1.6172,1.61705,1.61715,38700000.0
2008-02-21 18:55:00,1.61715,1.61735,1.617,1.61735,1097200000.0
2008-02-21 18:56:00,1.61735,1.61735,1.61695,1.617,1452699995.0
2008-02-21 18:57:00,1.617,1.617,1.61685,1.61685,734500001.0
2008-02-21 18:58:00,1.61685,1.6169,1.61685,1.61685,504499997.0
2008-02-21 18:59:00,1.61685,1.61695,1.61685,1.6169,1467799999.0
2008-02-21 19:00:00,1.61685,1.617,1.6168,1.61685,1344800000.0
2008-02-21 19:01:00,1.61685,1.617,1.6168,1.61695,518300000.0
2008-02-21 19:02:00,1.61695,1.61695,1.61665,1.6169,209700000.0
2008-02-21 19:03:00,1.6169,1.6169,1.6165,1.6165,138600000.0
2008-02-21 19:04:00,1.6165,1.6167,1.61635,1.6165,544799999.0
2008-02-21 19:05:00,1.6165,1.6165,1.6165,1.6165,58400000.0
2008-02-21 19:06:00,1.6165,1.6166,1.6165,1.6166,64600000.0
2008-02-21 19:07:00,1.6166,1.6167,1.6165,1.6167,58600000.0
2008-02-21 19:08:00,1.6167,1.6168,1.61645,1.6166,135000000.0
2008-02-21 19:09:00,1.6166,1.6166,1.61635,1.6165,249999999.0
2008-02-21 19:10:00,1.6165,1.61655,1.6162,1.6163,260900000.0
2008-02-21 19:11:00,1.6163,1.6163,1.61605,1.61625,235400000.0
2008-02-21 19:12:00,1.6163,1.6165,1.61625,1.6164,98400000.0
2008-02-21 19:13:00,1.6164,1.6167,1.6164,1.6166,77400000.0
2008-02-21 19:14:00,1.6166,1.6166,1.61635,1.61635,95000000.0
2008-02-21 19:15:00,1.6164,1.61645,1.61635,1.6164,68900000.0
2008-02-21 19:16:00,1.6164,1.61645,1.61625,1.6163,46800000.0
2008-02-21 19:17:00,1.6163,1.61635,1.6161,1.6161,88900000.0
2008-02-21 19:18:00,1.6161,1.6163,1.6161,1.6161,68500000.0
2008-02-21 19:19:00,1.6161,1.6162,1.61595,1.61595,127000000.0
2008-02-21 19:20:00,1.61595,1.616,1.61595,1.61595,218000000.0
2008-02-21 19:21:00,1.61595,1.616,1.61595,1.61595,186800000.0
2008-02-21 19:22:00,1.6159,1.6159,1.61505,1.6152,638900000.0
2008-02-21 19:23:00,1.6152,1.6153,1.61505,1.6151,134100000.0
2008-02-21 19:24:00,1.6151,1.6151,1.61415,1.6144,211400000.0
2008-02-21 19:25:00,1.61445,1.6146,1.61235,1.61235,273500000.0
2008-02-21 19:26:00,1.61235,1.61295,1.61175,1.61275,279800000.0
2008-02-21 19:27:00,1.61275,1.6131,1.61265,1.61305,112700000.0
2008-02-21 19:28:00,1.6131,1.6133,1.613,1.61305,132700000.0
2008-02-21 19:29:00,1.61305,1.61335,1.61305,1.6132,802200000.0
2008-02-21 19:30:00,1.6132,1.61325,1.61275,1.61275,237400000.0
2008-02-21 19:31:00,1.61275,1.6128,1.6124,1.6124,306600000.0
2008-02-21 19:32:00,1.61235,1.61255,1.6121,1.6125,302400000.0
2008-02-21 19:33:00,1.6125,1.6127,1.61235,1.6125,314100000.0
2008-02-21 19:34:00,1.6125,1.61295,1.61245,1.61285,503800003.0
2008-02-21 19:35:00,1.6128,1.6131,1.6128,1.61305,103199998.0
2008-02-21 19:36:00,1.61305,1.61335,1.61285,1.61325,173800001.0
2008-02-21 19:37:00,1.61325,1.61325,1.61315,1.6132,224600000.0
2008-02-21 19:38:00,1.6132,1.61325,1.61295,1.613,251900000.0
2008-02-21 19:39:00,1.613,1.61325,1.61295,1.6132,217500000.0
2008-02-21 19:40:00,1.6132,1.61355,1.6132,1.6135,79800000.0
2008-02-21 19:41:00,1.6135,1.6136,1.6134,1.6135,246500000.0
2008-02-21 19:42:00,1.6135,1.6136,1.61345,1.6135,110400001.0
2008-02-21 19:43:00,1.6135,1.6136,1.61335,1.61345,324900000.0
2008-02-21 19:44:00,1.61345,1.6138,1.61345,1.6138,483499999.0
2008-02-21 19:45:00,1.6138,1.6138,1.61365,1.6137,756100000.0
2008-02-21 19:46:00,1.61365,1.6138,1.61365,1.6137,151600000.0
2008-02-21 19:47:00,1.6137,1.6138,1.6136,1.61365,186600000.0
2008-02-21 19:48:00,1.61365,1.61375,1.61355,1.61355,222400000.0
2008-02-21 19:49:00,1.61355,1.6137,1.61355,1.61365,104900000.0
2008-02-21 19:50:00,1.61365,1.61365,1.61345,1.6135,120100000.0
2008-02-21 19:51:00,1.6135,1.61355,1.61335,1.61345,238500000.0
2008-02-21 19:52:00,1.61345,1.61355,1.61335,1.61335,108800000.0
2008-02-21 19:53:00,1.61335,1.61335,1.6129,1.613,296100000.0
2008-02-21 19:54:00,1.613,1.6131,1.6129,1.61305,445300001.0
2008-02-21 19:55:00,1.61305,1.6132,1.61295,1.61305,199200000.0
2008-02-21 19:56:00,1.61305,1.61305,1.6128,1.6129,439500000.0
2008-02-21 19:57:00,1.6129,1.61295,1.61285,1.61295,145300000.0
2008-02-21 19:58:00,1.61295,1.61315,1.61295,1.6131,416900000.0
2008-02-21 19:59:00,1.6131,1.6132,1.61305,1.6131,489300000.0
2008-02-21 20:00:00,1.61305,1.6131,1.61295,1.61295,574900000.0
2008-02-21 20:01:00,1.61295,1.61305,1.6126,1.6127,173300000.0
2008-02-21 20:02:00,1.6127,1.61285,1.61265,1.61275,239200000.0
2008-02-21 20:03:00,1.61275,1.6128,1.6127,1.61275,57400000.0
2008-02-21 20:04:00,1.61275,1.6129,1.61275,1.6128,87600000.0
2008-02-21 20:05:00,1.6128,1.61295,1.6128,1.6129,432200000.0
2008-02-21 20:06:00,1.6129,1.61295,1.6129,1.6129,54100000.0
2008-02-21 20:07:00,1.6129,1.61295,1.61285,1.61295,144800000.0
2008-02-21 20:08:00,1.61295,1.61315,1.61295,1.6131,147100000.0
2008-02-21 20:09:00,1.6131,1.6132,1.61305,1.6132,80200000.0
2008-02-21 20:10:00,1.6132,1.6133,1.6129,1.61305,387500000.0
2008-02-21 20:11:00,1.61305,1.6131,1.6128,1.61285,373700000.0
2008-02-21 20:12:00,1.61285,1.6129,1.61245,1.6125,190600000.0
2008-02-21 20:13:00,1.6125,1.6126,1.6123,1.6123,162800000.0
2008-02-21 20:14:00,1.6123,1.61255,1.61215,1.6123,801200000.0
2008-02-21 20:15:00,1.61235,1.61245,1.61185,1.6119,636899996.0
2008-02-21 20:16:00,1.6119,1.6124,1.61185,1.61235,417400000.0
2008-02-21 20:17:00,1.61235,1.61265,1.6123,1.61245,741900001.0
2008-02-21 20:18:00,1.61245,1.61285,1.61235,1.6128,291200000.0
2008-02-21 20:19:00,1.6128,1.6129,1.61275,1.6129,421799999.0
2008-02-21 20:20:00,1.6129,1.61295,1.61285,1.61295,111300000.0
2008-02-21 20:21:00,1.61295,1.613,1.6128,1.6128,67100000.0
2008-02-21 20:22:00,1.61285,1.61285,1.6126,1.61265,118900000.0
2008-02-21 20:23:00,1.61265,1.61265,1.61255,1.6126,31400000.0
2008-02-21 20:24:00,1.6126,1.6128,1.6126,1.6128,77700000.0
2008-02-21 20:25:00,1.6128,1.6128,1.6126,1.61265,204700000.0
2008-02-21 20:26:00,1.61265,1.61275,1.6126,1.6127,407800000.0
2008-02-21 20:27:00,1.6127,1.6127,1.6125,1.6126,568000014.0
2008-02-21 20:28:00,1.6126,1.6128,1.61255,1.61275,163800000.0
2008-02-21 20:29:00,1.61275,1.61285,1.6127,1.61285,249800000.0
2008-02-21 20:30:00,1.6129,1.61305,1.6129,1.61295,386700000.0
2008-02-21 20:31:00,1.61295,1.61325,1.61295,1.6132,143400000.0
2008-02-21 20:32:00,1.6132,1.6132,1.6129,1.61295,45000000.0
2008-02-21 20:33:00,1.61295,1.61295,1.61275,1.61285,65000000.0
2008-02-21 20:34:00,1.6128,1.61305,1.6127,1.61305,339800000.0
2008-02-21 20:35:00,1.61305,1.6131,1.6129,1.6129,181000000.0
2008-02-21 20:36:00,1.6129,1.61305,1.61265,1.61275,184100000.0
2008-02-21 20:37:00,1.61275,1.61275,1.61245,1.61255,341300005.0
2008-02-21 20:38:00,1.61255,1.61305,1.61255,1.6128,117300000.0
2008-02-21 20:39:00,1.6128,1.61295,1.61275,1.61275,123800000.0
2008-02-21 20:40:00,1.61275,1.6128,1.6124,1.61245,747700004.0
2008-02-21 20:41:00,1.61245,1.61245,1.6123,1.61235,253800000.0
2008-02-21 20:42:00,1.61235,1.6124,1.6123,1.61235,638300009.0
2008-02-21 20:43:00,1.61235,1.61285,1.61235,1.61285,687900002.0
2008-02-21 20:44:00,1.6128,1.61305,1.61265,1.6128,1680899990.0
2008-02-21 20:45:00,1.6128,1.61305,1.61265,1.61275,1264700008.0
2008-02-21 20:46:00,1.61275,1.6128,1.61265,1.6128,907400000.0
2008-02-21 20:47:00,1.6128,1.6128,1.61245,1.61245,1111400004.0
2008-02-21 20:48:00,1.61245,1.61255,1.61195,1.61215,1249999999.0
2008-02-21 20:49:00,1.61215,1.6122,1.61195,1.61205,1168200000.0
2008-02-21 20:50:00,1.61205,1.61235,1.61195,1.61225,578700000.0
2008-02-21 20:51:00,1.61225,1.61235,1.61215,1.61215,675459999.0
2008-02-21 20:52:00,1.61215,1.61245,1.6121,1.61225,449000000.0
2008-02-21 20:53:00,1.61225,1.61245,1.61225,1.61225,420900000.0
2008-02-21 20:54:00,1.61235,1.61245,1.61225,1.61245,301600001.0
2008-02-21 20:55:00,1.61245,1.61255,1.61245,1.61245,222700000.0
2008-02-21 20:56:00,1.61245,1.61275,1.61245,1.61275,224000000.0
2008-02-21 20:57:00,1.61275,1.61285,1.61255,1.61265,708300000.0
2008-02-21 20:58:00,1.61265,1.61285,1.61255,1.61285,935100000.0
2008-02-21 20:59:00,1.61285,1.61295,1.61265,1.61265,235100000.0
2008-02-21 21:00:00,1.61265,1.61275,1.61255,1.61265,513400000.0
2008-02-21 21:01:00,1.61265,1.61275,1.61265,1.61275,247000000.0
2008-02-21 21:02:00,1.61275,1.61275,1.61265,1.61275,229400000.0
2008-02-21 21:03:00,1.61275,1.6131,1.61275,1.6129,425900000.0
2008-02-21 21:04:00,1.6129,1.61295,1.6128,1.61285,258400000.0
2008-02-21 21:05:00,1.61285,1.61285,1.6128,1.6128,76400000.0
2008-02-21 21:06:00,1.6128,1.61305,1.6127,1.61295,137300000.0
2008-02-21 21:07:00,1.61295,1.613,1.6129,1.61295,110700000.0
2008-02-21 21:08:00,1.61295,1.613,1.6129,1.613,59200000.0
2008-02-21 21:09:00,1.613,1.6131,1.6129,1.613,108800000.0
2008-02-21 21:10:00,1.613,1.6131,1.6129,1.61305,228900000.0
2008-02-21 21:11:00,1.61305,1.6131,1.6128,1.6128,81500000.0
2008-02-21 21:12:00,1.6128,1.61285,1.6128,1.61285,71100000.0
2008-02-21 21:13:00,1.61295,1.613,1.61265,1.6127,104600000.0
2008-02-21 21:14:00,1.6127,1.6129,1.6127,1.6129,55000000.0
2008-02-21 21:15:00,1.6129,1.6132,1.6129,1.6132,115500000.0
2008-02-21 21:16:00,1.6132,1.6132,1.6127,1.6127,156800000.0
2008-02-21 21:17:00,1.6127,1.613,1.6127,1.613,43600000.0
2008-02-21 21:18:00,1.61305,1.6134,1.61305,1.61315,187500001.0
2008-02-21 21:19:00,1.61315,1.6133,1.61315,1.61325,248900003.0
2008-02-21 21:20:00,1.61325,1.6133,1.6132,1.6133,25900000.0
2008-02-21 21:21:00,1.6133,1.6133,1.6132,1.6133,47100000.0
2008-02-21 21:22:00,1.6133,1.6134,1.6132,1.6133,71600000.0
2008-02-21 21:23:00,1.6133,1.6133,1.6133,1.6133,16400000.0
2008-02-21 21:24:00,1.6133,1.61345,1.61325,1.61325,103300000.0
2008-02-21 21:25:00,1.61325,1.61335,1.61325,1.61335,970600007.0
2008-02-21 21:26:00,1.61335,1.61355,1.61325,1.61345,362100000.0
2008-02-21 21:27:00,1.61345,1.6135,1.6133,1.6134,131299999.0
2008-02-21 21:28:00,1.6134,1.6134,1.61335,1.61335,33000000.0
2008-02-21 21:29:00,1.61335,1.6134,1.6133,1.61335,84500000.0
2008-02-21 21:30:00,1.61335,1.6135,1.61335,1.61345,144300000.0
2008-02-21 21:31:00,1.61345,1.6135,1.6134,1.61345,150400000.0
2008-02-21 21:32:00,1.61345,1.6137,1.61345,1.61365,93400000.0
2008-02-21 21:33:00,1.61365,1.61405,1.61365,1.61405,126700000.0
2008-02-21 21:34:00,1.61405,1.6141,1.6138,1.6138,107800000.0
2008-02-21 21:35:00,1.6138,1.61385,1.6138,1.61385,5100000.0
2008-02-21 21:36:00,1.61385,1.6139,1.61385,1.6139,82900000.0
2008-02-21 21:37:00,1.61395,1.61405,1.61385,1.6139,114699998.0
2008-02-21 21:38:00,1.6139,1.614,1.6139,1.614,16600000.0
2008-02-21 21:39:00,1.614,1.614,1.6139,1.6139,14700000.0
2008-02-21 21:40:00,1.6139,1.6139,1.61375,1.61375,141000000.0
2008-02-21 21:41:00,1.61375,1.61385,1.6136,1.61365,265399997.0
2008-02-21 21:42:00,1.61365,1.61365,1.6136,1.61365,24300000.0
2008-02-21 21:43:00,1.61365,1.61365,1.61345,1.6135,173700003.0
2008-02-21 21:44:00,1.6135,1.61355,1.6135,1.61355,14300000.0
2008-02-21 21:45:00,1.61355,1.61355,1.61325,1.61325,65000000.0
2008-02-21 21:46:00,1.6132,1.6133,1.6132,1.6133,19600000.0
2008-02-21 21:47:00,1.6133,1.6133,1.6132,1.61325,42200000.0
2008-02-21 21:48:00,1.61325,1.6133,1.61315,1.61315,26200000.0
2008-02-21 21:49:00,1.61315,1.61315,1.6131,1.61315,17900000.0
2008-02-21 21:50:00,1.61315,1.61315,1.6131,1.61315,13000000.0
2008-02-21 21:51:00,1.6131,1.61315,1.6131,1.6131,15800000.0
2008-02-21 21:52:00,1.61315,1.6132,1.6131,1.6132,108600000.0
2008-02-21 21:53:00,1.6132,1.6134,1.6132,1.61335,71400000.0
2008-02-21 21:54:00,1.6134,1.6135,1.6134,1.6134,68700000.0
2008-02-21 21:55:00,1.6134,1.6134,1.6132,1.6133,108400000.0
2008-02-21 21:56:00,1.6133,1.61365,1.6133,1.61355,129900000.0
2008-02-21 21:57:00,1.61355,1.61355,1.6132,1.6133,80000000.0
2008-02-21 21:58:00,1.6133,1.6133,1.6131,1.61315,325900000.0
2008-02-21 21:59:00,1.61315,1.6132,1.61305,1.6131,161200000.0
2008-02-21 22:00:00,1.6131,1.6131,1.6127,1.61295,198700000.0
2008-02-21 22:01:00,1.61295,1.61305,1.61285,1.613,220000000.0
2008-02-21 22:02:00,1.613,1.613,1.613,1.613,14900000.0
2008-02-21 22:03:00,1.61305,1.6131,1.6127,1.6128,170700000.0
2008-02-21 22:04:00,1.6128,1.6128,1.6127,1.6127,19400000.0
2008-02-21 22:05:00,1.6127,1.6128,1.61245,1.61245,70500000.0
2008-02-21 22:06:00,1.61245,1.61285,1.61245,1.61255,54700000.0
2008-02-21 22:07:00,1.61255,1.6126,1.61245,1.61245,32900000.0
2008-02-21 22:08:00,1.61245,1.6126,1.61235,1.6124,72600000.0
2008-02-21 22:09:00,1.61245,1.61275,1.61245,1.6125,39900000.0
2008-02-21 22:10:00,1.6125,1.61275,1.61245,1.61255,45500000.0
2008-02-21 22:11:00,1.61255,1.6127,1.6125,1.6126,24300000.0
2008-02-21 22:12:00,1.6126,1.61275,1.6125,1.6126,150899999.0
2008-02-21 22:13:00,1.6126,1.61265,1.61255,1.6126,64200000.0
2008-02-21 22:14:00,1.6126,1.61275,1.61255,1.6127,59300000.0
2008-02-21 22:15:00,1.6127,1.61305,1.6126,1.61305,80000000.0
2008-02-21 22:16:00,1.61305,1.6131,1.61295,1.61305,78400000.0
2008-02-21 22:17:00,1.61305,1.61305,1.613,1.61305,35000000.0
2008-02-21 22:18:00,1.61305,1.6131,1.61305,1.6131,25300000.0
2008-02-21 22:19:00,1.6131,1.6142,1.6131,1.61385,141900000.0
2008-02-21 22:20:00,1.61385,1.6141,1.61385,1.6141,61500000.0
2008-02-21 22:21:00,1.6141,1.6141,1.614,1.614,48800000.0
2008-02-21 22:22:00,1.614,1.614,1.61395,1.614,90600000.0
2008-02-21 22:23:00,1.614,1.614,1.6138,1.61395,51500000.0
2008-02-21 22:24:00,1.61395,1.61395,1.61385,1.61385,34500000.0
2008-02-21 22:25:00,1.61385,1.6139,1.61375,1.6138,36800000.0
2008-02-21 22:26:00,1.6138,1.6139,1.61355,1.61355,30600000.0
2008-02-21 22:27:00,1.61355,1.61355,1.6134,1.6134,28800000.0
2008-02-21 22:28:00,1.6134,1.61355,1.6134,1.61355,31000000.0
2008-02-21 22:29:00,1.61355,1.6136,1.61355,1.6136,18400000.0
2008-02-21 22:30:00,1.6136,1.6137,1.6135,1.6135,66400000.0
2008-02-21 22:31:00,1.6135,1.61355,1.6135,1.61355,18200000.0
2008-02-21 22:32:00,1.61355,1.61375,1.61355,1.61365,67300000.0
2008-02-21 22:33:00,1.61365,1.61365,1.61355,1.61355,17100000.0
2008-02-21 22:34:00,1.61355,1.61355,1.6134,1.6134,23700000.0
2008-02-21 22:35:00,1.6134,1.61375,1.6134,1.6137,43200000.0
2008-02-21 22:36:00,1.6137,1.61385,1.61365,1.61375,36900000.0
2008-02-21 22:37:00,1.61375,1.6138,1.6137,1.6138,50700000.0
2008-02-21 22:38:00,1.6139,1.6139,1.6139,1.6139,20000000.0
2008-02-21 22:39:00,1.6139,1.6139,1.6136,1.6136,96600000.0
2008-02-21 22:40:00,1.6136,1.61375,1.61345,1.61345,499699994.0
2008-02-21 22:41:00,1.61345,1.6136,1.61345,1.61355,49500000.0
2008-02-21 22:42:00,1.61355,1.61375,1.61355,1.61365,35200000.0
2008-02-21 22:43:00,1.61365,1.61365,1.61355,1.6136,46600000.0
2008-02-21 22:44:00,1.6136,1.61385,1.6136,1.61365,90400000.0
2008-02-21 22:45:00,1.61365,1.6137,1.61355,1.61365,115700000.0
2008-02-21 22:46:00,1.61365,1.6139,1.61365,1.6137,79800000.0
2008-02-21 22:47:00,1.6137,1.61375,1.6137,1.61375,71800000.0
2008-02-21 22:48:00,1.61375,1.6138,1.61375,1.61375,24800000.0
2008-02-21 22:49:00,1.61375,1.6138,1.6136,1.6136,132800000.0
2008-02-21 22:50:00,1.6136,1.61365,1.6135,1.61365,119500000.0
2008-02-21 22:51:00,1.61365,1.61365,1.6134,1.6134,124100000.0
2008-02-21 22:52:00,1.6134,1.61355,1.6134,1.6135,31400000.0
2008-02-21 22:53:00,1.6135,1.61385,1.6135,1.61385,53500000.0
2008-02-21 22:54:00,1.61385,1.61385,1.6135,1.61355,173300000.0
2008-02-21 22:55:00,1.61355,1.6141,1.61355,1.6139,84100000.0
2008-02-21 22:56:00,1.6139,1.6139,1.61375,1.61385,291200000.0
2008-02-21 22:57:00,1.61385,1.61395,1.61375,1.61385,230400000.0
2008-02-21 22:58:00,1.6139,1.61405,1.6138,1.61405,181100000.0
2008-02-21 22:59:00,1.6141,1.6141,1.61395,1.6141,88000000.0
2008-02-21 23:00:00,1.6141,1.6141,1.61405,1.6141,29500000.0
2008-02-21 23:01:00,1.6141,1.6141,1.6141,1.6141,27500000.0
2008-02-21 23:02:00,1.6141,1.61415,1.61405,1.61415,34700000.0
2008-02-21 23:03:00,1.61415,1.61425,1.61395,1.614,30500000.0
2008-02-21 23:04:00,1.614,1.61425,1.614,1.61405,30800000.0
2008-02-21 23:05:00,1.61405,1.61405,1.61405,1.61405,10500000.0
2008-02-21 23:06:00,1.61405,1.61405,1.61395,1.61395,20400000.0
2008-02-21 23:07:00,1.61395,1.61395,1.6138,1.6138,14200000.0
2008-02-21 23:08:00,1.6138,1.61395,1.6138,1.61395,9900000.0
2008-02-21 23:09:00,1.61395,1.61405,1.6138,1.61395,101200000.0
2008-02-21 23:10:00,1.61395,1.61405,1.61395,1.614,27900000.0
2008-02-21 23:11:00,1.614,1.6142,1.614,1.61405,24900000.0
2008-02-21 23:12:00,1.614,1.61405,1.61395,1.614,17380000.0
2008-02-21 23:13:00,1.614,1.614,1.61385,1.61395,19060000.0
2008-02-21 23:14:00,1.61395,1.61395,1.61395,1.61395,660000.0
2008-02-21 23:15:00,1.61395,1.614,1.61385,1.61385,51600000.0
2008-02-21 23:16:00,1.61385,1.61395,1.61375,1.61375,673600009.0
2008-02-21 23:17:00,1.61375,1.61385,1.6137,1.61385,719100029.0
2008-02-21 23:18:00,1.61385,1.61385,1.61385,1.61385,78200000.0
2008-02-21 23:19:00,1.61385,1.61385,1.61375,1.61385,127300000.0
2008-02-21 23:20:00,1.61385,1.61425,1.61385,1.61385,141900000.0
2008-02-21 23:21:00,1.61385,1.61385,1.61375,1.61375,84399999.0
2008-02-21 23:22:00,1.61375,1.6139,1.61375,1.61385,67800000.0
2008-02-21 23:23:00,1.61385,1.61385,1.6138,1.6138,59800000.0
2008-02-21 23:24:00,1.6138,1.61435,1.6138,1.61405,89500000.0
2008-02-21 23:25:00,1.61405,1.61415,1.61385,1.61405,213800000.0
2008-02-21 23:26:00,1.61405,1.61455,1.61405,1.6143,182600000.0
2008-02-21 23:27:00,1.6143,1.61475,1.61385,1.6143,597100000.0
2008-02-21 23:28:00,1.6143,1.61435,1.61425,1.61425,143800000.0
2008-02-21 23:29:00,1.61425,1.61425,1.61415,1.61415,275200000.0
2008-02-21 23:30:00,1.61415,1.61425,1.61415,1.61415,125000000.0
2008-02-21 23:31:00,1.61415,1.61415,1.61415,1.61415,26400000.0
2008-02-21 23:32:00,1.61415,1.61415,1.61415,1.61415,24800000.0
2008-02-21 23:33:00,1.61415,1.61415,1.61415,1.61415,40000000.0
2008-02-21 23:34:00,1.61415,1.61415,1.61415,1.61415,42400000.0
2008-02-21 23:35:00,1.61415,1.61415,1.61415,1.61415,17600000.0
2008-02-21 23:36:00,1.61415,1.61415,1.61415,1.61415,60600000.0
2008-02-21 23:37:00,1.61415,1.61425,1.61415,1.61415,72200000.0
2008-02-21 23:38:00,1.61415,1.61415,1.61415,1.61415,130000000.0
2008-02-21 23:39:00,1.61415,1.61415,1.61415,1.61415,107900000.0
2008-02-21 23:40:00,1.61415,1.61445,1.61415,1.6144,549000000.0
2008-02-21 23:41:00,1.6144,1.61455,1.61435,1.6145,124800000.0
2008-02-21 23:42:00,1.61455,1.61465,1.61435,1.61435,331100000.0
2008-02-21 23:43:00,1.61435,1.61445,1.61435,1.61445,283600000.0
2008-02-21 23:44:00,1.6144,1.61445,1.61435,1.61445,305100000.0
2008-02-21 23:45:00,1.61445,1.61455,1.61445,1.61445,336800000.0
2008-02-21 23:46:00,1.61445,1.61455,1.61435,1.61435,71600000.0
2008-02-21 23:47:00,1.61435,1.61435,1.61415,1.61435,136200001.0
2008-02-21 23:48:00,1.61435,1.61435,1.61425,1.61425,123200000.0
2008-02-21 23:49:00,1.61425,1.61425,1.61425,1.61425,51200000.0
2008-02-21 23:50:00,1.61425,1.61455,1.61425,1.61425,306600000.0
2008-02-21 23:51:00,1.61425,1.61425,1.61415,1.61415,59200000.0
2008-02-21 23:52:00,1.61415,1.61415,1.61415,1.61415,34400000.0
2008-02-21 23:53:00,1.61415,1.61415,1.61415,1.61415,68200000.0
2008-02-21 23:54:00,1.61415,1.61415,1.61415,1.61415,73100000.0
2008-02-21 23:55:00,1.61415,1.6142,1.61415,1.61415,59200000.0
2008-02-21 23:56:00,1.61415,1.6142,1.61415,1.61415,64000000.0
2008-02-21 23:57:00,1.61415,1.6142,1.61415,1.61415,91000000.0
2008-02-21 23:58:00,1.61415,1.6142,1.61415,1.61415,54100000.0
2008-02-21 23:59:00,1.6142,1.6142,1.6142,1.6142,24800000.0
2008-02-22 00:00:00,1.614,1.614,1.6139,1.6139,330200000.0
2008-02-22 00:01:00,1.6139,1.61437,1.6139,1.61422,143600000.0
2008-02-22 00:02:00,1.61427,1.61433,1.6139,1.614,273899999.0
2008-02-22 00:03:00,1.614,1.61445,1.614,1.61415,162455898.0
2008-02-22 00:04:00,1.61415,1.6142,1.6141,1.6141,28000000.0
2008-02-22 00:05:00,1.6141,1.61445,1.6141,1.61415,32132500.0
2008-02-22 00:06:00,1.61415,1.61425,1.61415,1.61415,89600000.0
2008-02-22 00:07:00,1.61415,1.61442,1.61355,1.6139,295200000.0
2008-02-22 00:08:00,1.6139,1.6139,1.61365,1.61365,348699999.0
2008-02-22 00:09:00,1.61365,1.61385,1.61345,1.61355,672800000.0
2008-02-22 00:10:00,1.61355,1.61365,1.61355,1.6136,408600000.0
2008-02-22 00:11:00,1.61355,1.61355,1.6135,1.6135,286399993.0
2008-02-22 00:12:00,1.6135,1.6136,1.6134,1.6134,158400000.0
2008-02-22 00:13:00,1.6134,1.61365,1.6134,1.6136,18800000.0
2008-02-22 00:14:00,1.6136,1.61365,1.61345,1.61345,15100000.0
2008-02-22 00:15:00,1.61345,1.6135,1.61335,1.61335,419500000.0
2008-02-22 00:16:00,1.6134,1.6136,1.61335,1.61335,128300000.0
2008-02-22 00:17:00,1.61335,1.6134,1.61335,1.61335,249600000.0
2008-02-22 00:18:00,1.61335,1.6138,1.61325,1.6138,398100000.0
2008-02-22 00:19:00,1.61375,1.6138,1.61355,1.61355,175100000.0
2008-02-22 00:20:00,1.61355,1.6137,1.61355,1.6136,121800000.0
2008-02-22 00:21:00,1.61355,1.61365,1.61355,1.6136,84100000.0
2008-02-22 00:22:00,1.6136,1.6136,1.6136,1.6136,9400000.0
2008-02-22 00:23:00,1.6136,1.6136,1.61335,1.6134,104600000.0
2008-02-22 00:24:00,1.61335,1.61375,1.61335,1.6136,144900000.0
2008-02-22 00:25:00,1.6136,1.6136,1.6135,1.61355,92600000.0
2008-02-22 00:26:00,1.61355,1.61365,1.61355,1.61355,38200000.0
2008-02-22 00:27:00,1.61355,1.61355,1.6135,1.6135,21800000.0
2008-02-22 00:28:00,1.6135,1.61355,1.6135,1.6135,37800000.0
2008-02-22 00:29:00,1.6135,1.61355,1.6133,1.6133,20000000.0
2008-02-22 00:30:00,1.6133,1.61335,1.6133,1.61335,48000000.0
2008-02-22 00:31:00,1.61335,1.61335,1.61325,1.61325,111300000.0
2008-02-22 00:32:00,1.61325,1.61325,1.61325,1.61325,100000000.0
2008-02-22 00:33:00,1.61325,1.61345,1.61325,1.61325,185200000.0
2008-02-22 00:34:00,1.61325,1.6133,1.61325,1.61325,319600000.0
2008-02-22 00:35:00,1.61325,1.61335,1.61325,1.61325,178300000.0
2008-02-22 00:36:00,1.61325,1.61335,1.61325,1.61325,222000000.0
2008-02-22 00:37:00,1.61325,1.6133,1.61315,1.61325,111900000.0
2008-02-22 00:38:00,1.61325,1.61335,1.61325,1.61335,218700000.0
2008-02-22 00:39:00,1.61335,1.61335,1.6129,1.61305,325400000.0
2008-02-22 00:40:00,1.61305,1.61305,1.61305,1.61305,125400000.0
2008-02-22 00:41:00,1.61305,1.61305,1.61295,1.61305,299600000.0
2008-02-22 00:42:00,1.61305,1.61365,1.61305,1.61365,182900000.0
2008-02-22 00:43:00,1.61365,1.61365,1.61245,1.6125,378000000.0
2008-02-22 00:44:00,1.6125,1.6126,1.61225,1.61225,197200000.0
2008-02-22 00:45:00,1.61225,1.6123,1.61225,1.6123,87200000.0
2008-02-22 00:46:00,1.6123,1.61235,1.61215,1.6122,137400000.0
2008-02-22 00:47:00,1.6122,1.6122,1.6122,1.6122,11200000.0
2008-02-22 00:48:00,1.6122,1.61265,1.6122,1.6126,126100000.0
2008-02-22 00:49:00,1.6126,1.6126,1.6125,1.6125,59600000.0
2008-02-22 00:50:00,1.6125,1.6125,1.6125,1.6125,8700000.0
2008-02-22 00:51:00,1.6125,1.6126,1.6125,1.6126,6900000.0
2008-02-22 00:52:00,1.6126,1.6126,1.6124,1.6124,66900000.0
2008-02-22 00:53:00,1.6124,1.6124,1.6124,1.6124,4400000.0
2008-02-22 00:54:00,1.6124,1.6126,1.6124,1.6126,87200000.0
2008-02-22 00:55:00,1.6126,1.6126,1.6125,1.6125,22600000.0
2008-02-22 00:56:00,1.6125,1.6127,1.6125,1.6126,39700000.0
2008-02-22 00:57:00,1.6126,1.6127,1.6125,1.6126,28800000.0
2008-02-22 00:58:00,1.6126,1.6127,1.6126,1.6126,16000000.0
2008-02-22 00:59:00,1.6126,1.61275,1.6125,1.6125,32300000.0
2008-02-22 01:00:00,1.6125,1.61305,1.6125,1.61265,230200000.0
2008-02-22 01:01:00,1.61265,1.61295,1.6126,1.6128,119700000.0
2008-02-22 01:02:00,1.6128,1.613,1.61255,1.6128,107300000.0
2008-02-22 01:03:00,1.6128,1.6128,1.6126,1.6126,95299999.0
2008-02-22 01:04:00,1.6126,1.61265,1.6126,1.6126,51600000.0
2008-02-22 01:05:00,1.6126,1.61265,1.6125,1.6126,48800000.0
2008-02-22 01:06:00,1.6126,1.6126,1.6126,1.6126,6800000.0
2008-02-22 01:07:00,1.6126,1.6126,1.6126,1.6126,4400000.0
2008-02-22 01:08:00,1.6126,1.6126,1.6124,1.6124,42100000.0
2008-02-22 01:09:00,1.6124,1.6126,1.6124,1.61255,33600000.0
2008-02-22 01:10:00,1.61255,1.6126,1.6124,1.6125,57600000.0
2008-02-22 01:11:00,1.6125,1.6126,1.6124,1.6125,74800000.0
2008-02-22 01:12:00,1.6125,1.6125,1.6124,1.6124,29600000.0
2008-02-22 01:13:00,1.6124,1.6125,1.6124,1.6125,13600000.0
2008-02-22 01:14:00,1.6125,1.6126,1.6124,1.6125,42900000.0
2008-02-22 01:15:00,1.6125,1.6126,1.6125,1.6125,18000000.0
2008-02-22 01:16:00,1.6125,1.6125,1.61235,1.61235,39000000.0
2008-02-22 01:17:00,1.61235,1.6125,1.61235,1.6125,39900000.0
2008-02-22 01:18:00,1.6125,1.6125,1.6124,1.6125,33300000.0
2008-02-22 01:19:00,1.6125,1.6128,1.6125,1.6127,57100000.0
2008-02-22 01:20:00,1.6127,1.6127,1.6125,1.6125,39600000.0
2008-02-22 01:21:00,1.6125,1.6125,1.6125,1.6125,4800000.0
2008-02-22 01:22:00,1.6125,1.6125,1.6125,1.6125,9200000.0
2008-02-22 01:23:00,1.6125,1.6129,1.6125,1.6129,68200000.0
2008-02-22 01:24:00,1.6129,1.613,1.6128,1.6129,70900000.0
2008-02-22 01:25:00,1.6129,1.6129,1.6128,1.6128,11400000.0
2008-02-22 01:26:00,1.6128,1.6128,1.6128,1.6128,15600000.0
2008-02-22 01:27:00,1.6128,1.61295,1.6128,1.61295,37600000.0
2008-02-22 01:28:00,1.61305,1.6132,1.61305,1.6131,37200000.0
2008-02-22 01:29:00,1.6131,1.6135,1.613,1.6135,106600000.0
2008-02-22 01:30:00,1.6135,1.6135,1.6133,1.6133,57600000.0
2008-02-22 01:31:00,1.6134,1.6134,1.6132,1.6132,93800000.0
2008-02-22 01:32:00,1.6132,1.6134,1.6132,1.6132,59500000.0
2008-02-22 01:33:00,1.6132,1.6132,1.6132,1.6132,5200000.0
2008-02-22 01:34:00,1.6132,1.6134,1.6132,1.6133,21600000.0
2008-02-22 01:35:00,1.6133,1.6133,1.6133,1.6133,5600000.0
2008-02-22 01:36:00,1.6133,1.6135,1.6133,1.6134,25700000.0
2008-02-22 01:37:00,1.6134,1.6134,1.6134,1.6134,3200000.0
2008-02-22 01:38:00,1.6134,1.6134,1.6134,1.6134,4000000.0
2008-02-22 01:39:00,1.6134,1.6135,1.6134,1.6134,9200000.0
2008-02-22 01:40:00,1.6134,1.6134,1.6134,1.6134,4000000.0
2008-02-22 01:41:00,1.6134,1.61375,1.6134,1.61375,36300000.0
2008-02-22 01:42:00,1.61375,1.61385,1.6137,1.6138,80600000.0
2008-02-22 01:43:00,1.6138,1.6138,1.61375,1.61375,45600000.0
2008-02-22 01:44:00,1.61375,1.6139,1.6137,1.6139,45400000.0
2008-02-22 01:45:00,1.6139,1.6141,1.6138,1.61385,189100000.0
2008-02-22 01:46:00,1.61385,1.614,1.61385,1.61385,130800000.0
2008-02-22 01:47:00,1.61385,1.61385,1.61385,1.61385,48200000.0
2008-02-22 01:48:00,1.61385,1.61385,1.61385,1.61385,130600000.0
2008-02-22 01:49:00,1.61385,1.6139,1.61375,1.61375,194200000.0
2008-02-22 01:50:00,1.6139,1.6139,1.61375,1.61375,26900000.0
2008-02-22 01:51:00,1.61375,1.614,1.61375,1.614,110200000.0
2008-02-22 01:52:00,1.614,1.6146,1.614,1.6145,159200000.0
2008-02-22 01:53:00,1.6145,1.6147,1.61445,1.6147,129600000.0
2008-02-22 01:54:00,1.6147,1.6151,1.6146,1.615,123700000.0
2008-02-22 01:55:00,1.615,1.6151,1.6148,1.6148,44800000.0
2008-02-22 01:56:00,1.6148,1.6149,1.6145,1.6145,87400000.0
2008-02-22 01:57:00,1.6146,1.6147,1.6145,1.6145,55800000.0
2008-02-22 01:58:00,1.6145,1.61475,1.6145,1.6146,93300000.0
2008-02-22 01:59:00,1.6146,1.61485,1.6146,1.6147,219900000.0
2008-02-22 02:00:00,1.6147,1.61525,1.61465,1.6151,105900000.0
2008-02-22 02:01:00,1.61525,1.6154,1.6151,1.6152,147200000.0
2008-02-22 02:02:00,1.6152,1.6153,1.6147,1.6147,89000000.0
2008-02-22 02:03:00,1.6148,1.6148,1.6147,1.6147,68400000.0
2008-02-22 02:04:00,1.6147,1.6147,1.61445,1.6145,164800000.0
2008-02-22 02:05:00,1.6145,1.6145,1.61445,1.61445,146800000.0
2008-02-22 02:06:00,1.61445,1.6145,1.6142,1.6142,55600000.0
2008-02-22 02:07:00,1.6142,1.6144,1.6141,1.6142,87600000.0
2008-02-22 02:08:00,1.6142,1.6142,1.614,1.6142,48199999.0
2008-02-22 02:09:00,1.6142,1.6142,1.6141,1.6142,36200000.0
2008-02-22 02:10:00,1.61425,1.6143,1.614,1.6141,180800000.0
2008-02-22 02:11:00,1.6141,1.6142,1.61405,1.6141,134900000.0
2008-02-22 02:12:00,1.6141,1.6141,1.614,1.614,18000000.0
2008-02-22 02:13:00,1.614,1.6141,1.614,1.6141,18300000.0
2008-02-22 02:14:00,1.6141,1.6142,1.6141,1.6142,33600000.0
2008-02-22 02:15:00,1.6142,1.6142,1.6142,1.6142,16400000.0
2008-02-22 02:16:00,1.6142,1.6143,1.6142,1.6142,12000000.0
2008-02-22 02:17:00,1.6142,1.6142,1.6142,1.6142,13200000.0
2008-02-22 02:18:00,1.6142,1.6143,1.6142,1.6143,18800000.0
2008-02-22 02:19:00,1.6143,1.6145,1.6143,1.6145,48800000.0
2008-02-22 02:20:00,1.6145,1.6148,1.6145,1.6148,27600000.0
2008-02-22 02:21:00,1.6148,1.61515,1.6148,1.615,44800000.0
2008-02-22 02:22:00,1.615,1.6152,1.615,1.6151,29800000.0
2008-02-22 02:23:00,1.6151,1.6152,1.615,1.6151,23600000.0
2008-02-22 02:24:00,1.6151,1.6152,1.6151,1.6152,18400000.0
2008-02-22 02:25:00,1.6152,1.6153,1.6151,1.6152,15700000.0
2008-02-22 02:26:00,1.6152,1.6152,1.6152,1.6152,20800000.0
2008-02-22 02:27:00,1.6152,1.6155,1.6152,1.6154,25900000.0
2008-02-22 02:28:00,1.6154,1.6154,1.6152,1.6152,41700000.0
2008-02-22 02:29:00,1.6152,1.6154,1.6152,1.6153,23200000.0
2008-02-22 02:30:00,1.6153,1.6154,1.61515,1.6153,171499997.0
2008-02-22 02:31:00,1.6153,1.6153,1.61525,1.6153,37300000.0
2008-02-22 02:32:00,1.6153,1.6153,1.6153,1.6153,10800000.0
2008-02-22 02:33:00,1.6153,1.6153,1.6153,1.6153,10800000.0
2008-02-22 02:34:00,1.6153,1.6153,1.61515,1.6153,313700000.0
2008-02-22 02:35:00,1.6153,1.6153,1.615,1.6151,147100000.0
2008-02-22 02:36:00,1.6151,1.6151,1.6145,1.6146,302000001.0
2008-02-22 02:37:00,1.6146,1.6146,1.61455,1.6146,212000002.0
2008-02-22 02:38:00,1.6146,1.6146,1.6146,1.6146,32000000.0
2008-02-22 02:39:00,1.6146,1.6147,1.6146,1.6147,37600000.0
2008-02-22 02:40:00,1.6147,1.6147,1.6146,1.6146,30000000.0
2008-02-22 02:41:00,1.6146,1.6146,1.6146,1.6146,16000000.0
2008-02-22 02:42:00,1.6146,1.6146,1.6146,1.6146,2000000.0
2008-02-22 02:43:00,1.6146,1.6147,1.6146,1.6147,31600000.0
2008-02-22 02:44:00,1.6147,1.6148,1.6146,1.61465,41600000.0
2008-02-22 02:45:00,1.6147,1.6147,1.6146,1.6146,26700000.0
2008-02-22 02:46:00,1.6146,1.6146,1.61435,1.61445,402200001.0
2008-02-22 02:47:00,1.61445,1.6145,1.61435,1.6144,99900002.0
2008-02-22 02:48:00,1.6144,1.6144,1.6142,1.6143,36100000.0
2008-02-22 02:49:00,1.6143,1.6144,1.6143,1.6144,80800000.0
2008-02-22 02:50:00,1.6144,1.6144,1.6144,1.6144,10400000.0
2008-02-22 02:51:00,1.6144,1.6144,1.61425,1.6143,144300000.0
2008-02-22 02:52:00,1.6143,1.6143,1.614,1.614,80000000.0
2008-02-22 02:53:00,1.614,1.6141,1.614,1.6141,18000000.0
2008-02-22 02:54:00,1.6141,1.6143,1.614,1.61425,119200000.0
2008-02-22 02:55:00,1.6143,1.6143,1.61395,1.614,130500000.0
2008-02-22 02:56:00,1.614,1.614,1.61395,1.614,23200000.0
2008-02-22 02:57:00,1.614,1.614,1.614,1.614,15200000.0
2008-02-22 02:58:00,1.614,1.614,1.614,1.614,18800000.0
2008-02-22 02:59:00,1.614,1.614,1.614,1.614,19600000.0
2008-02-22 03:00:00,1.614,1.614,1.61375,1.61375,59600000.0
2008-02-22 03:01:00,1.61375,1.61385,1.61375,1.61385,581600000.0
2008-02-22 03:02:00,1.61385,1.61385,1.61375,1.61375,319200000.0
2008-02-22 03:03:00,1.61375,1.61375,1.6136,1.61375,75000000.0
2008-02-22 03:04:00,1.61375,1.6138,1.6136,1.6136,127400000.0
2008-02-22 03:05:00,1.6136,1.6137,1.6136,1.6136,40800000.0
2008-02-22 03:06:00,1.6136,1.6138,1.6136,1.61365,54700000.0
2008-02-22 03:07:00,1.61365,1.61385,1.6136,1.6136,47900000.0
2008-02-22 03:08:00,1.6136,1.61385,1.61355,1.61355,44700000.0
2008-02-22 03:09:00,1.6136,1.6136,1.6136,1.6136,12000000.0
2008-02-22 03:10:00,1.6136,1.61385,1.6136,1.6136,86800000.0
2008-02-22 03:11:00,1.6136,1.6137,1.6136,1.6136,9600000.0
2008-02-22 03:12:00,1.6136,1.6138,1.6136,1.6137,43000000.0
2008-02-22 03:13:00,1.6137,1.6139,1.6136,1.6137,78900000.0
2008-02-22 03:14:00,1.6137,1.6137,1.61355,1.6136,44400000.0
2008-02-22 03:15:00,1.6136,1.6136,1.6136,1.6136,10800000.0
2008-02-22 03:16:00,1.6136,1.6137,1.61355,1.61355,107200000.0
2008-02-22 03:17:00,1.61355,1.6137,1.61345,1.6136,109500000.0
2008-02-22 03:18:00,1.6136,1.6138,1.6136,1.6136,38800000.0
2008-02-22 03:19:00,1.6136,1.6138,1.6136,1.6136,31400000.0
2008-02-22 03:20:00,1.6136,1.6136,1.6136,1.6136,1600000.0
2008-02-22 03:21:00,1.6136,1.6137,1.6136,1.6136,33600000.0
2008-02-22 03:22:00,1.6136,1.6136,1.6136,1.6136,9200000.0
2008-02-22 03:23:00,1.6136,1.6136,1.6134,1.6135,247100000.0
2008-02-22 03:24:00,1.6135,1.6135,1.61345,1.6135,134400000.0
2008-02-22 03:25:00,1.6135,1.6135,1.6134,1.6135,45600000.0
2008-02-22 03:26:00,1.6135,1.6135,1.6135,1.6135,10800000.0
2008-02-22 03:27:00,1.6135,1.6135,1.6135,1.6135,11200000.0
2008-02-22 03:28:00,1.6135,1.6136,1.6135,1.6136,11200000.0
2008-02-22 03:29:00,1.6136,1.6137,1.6136,1.6136,21100000.0
2008-02-22 03:30:00,1.6136,1.6136,1.6136,1.6136,16800000.0
2008-02-22 03:31:00,1.6136,1.6136,1.6132,1.6132,337200000.0
2008-02-22 03:32:00,1.6132,1.6133,1.6132,1.6133,66000000.0
2008-02-22 03:33:00,1.6133,1.6134,1.61325,1.61335,70500000.0
2008-02-22 03:34:00,1.61335,1.6134,1.6131,1.61315,256800001.0
2008-02-22 03:35:00,1.61315,1.6133,1.61315,1.6132,245900000.0
2008-02-22 03:36:00,1.6132,1.6139,1.6132,1.61385,173900000.0
2008-02-22 03:37:00,1.61385,1.6145,1.61385,1.6144,230699999.0
2008-02-22 03:38:00,1.6144,1.6147,1.6144,1.6147,137199999.0
2008-02-22 03:39:00,1.6147,1.6147,1.6144,1.6145,71900000.0
2008-02-22 03:40:00,1.6145,1.6148,1.6145,1.6148,53800000.0
2008-02-22 03:41:00,1.6148,1.6149,1.6146,1.6147,29100000.0
2008-02-22 03:42:00,1.6147,1.6147,1.6146,1.6146,22100000.0
2008-02-22 03:43:00,1.6146,1.6146,1.6141,1.6141,323299996.0
2008-02-22 03:44:00,1.6141,1.6142,1.6141,1.6142,49600000.0
2008-02-22 03:45:00,1.6142,1.6143,1.6141,1.6142,61500000.0
2008-02-22 03:46:00,1.6142,1.6144,1.6141,1.6141,83700000.0
2008-02-22 03:47:00,1.6141,1.6144,1.6141,1.6142,27600000.0
2008-02-22 03:48:00,1.6142,1.6143,1.6141,1.6142,132799999.0
2008-02-22 03:49:00,1.6142,1.6143,1.6141,1.6142,41800000.0
2008-02-22 03:50:00,1.6142,1.61465,1.6141,1.6143,80800000.0
2008-02-22 03:51:00,1.6143,1.615,1.6143,1.61485,316800000.0
2008-02-22 03:52:00,1.61495,1.615,1.6147,1.6149,95600000.0
2008-02-22 03:53:00,1.6149,1.6149,1.6147,1.6147,38400000.0
2008-02-22 03:54:00,1.6147,1.615,1.6147,1.6148,102300000.0
2008-02-22 03:55:00,1.6148,1.615,1.6148,1.61495,78500000.0
2008-02-22 03:56:00,1.61495,1.615,1.6149,1.615,20300000.0
2008-02-22 03:57:00,1.615,1.615,1.6147,1.6148,76800000.0
2008-02-22 03:58:00,1.6148,1.615,1.6147,1.6149,97100000.0
2008-02-22 03:59:00,1.6149,1.615,1.6147,1.6149,130800000.0
2008-02-22 04:00:00,1.6149,1.6153,1.6148,1.6152,86000000.0
2008-02-22 04:01:00,1.6152,1.6154,1.6152,1.6154,97300000.0
2008-02-22 04:02:00,1.61585,1.61655,1.6155,1.6155,529099999.0
2008-02-22 04:03:00,1.6155,1.61575,1.6155,1.6156,121300000.0
2008-02-22 04:04:00,1.6156,1.6157,1.6156,1.6156,51100000.0
2008-02-22 04:05:00,1.6156,1.6156,1.6153,1.6155,80500000.0
2008-02-22 04:06:00,1.6155,1.6157,1.61545,1.61545,77600000.0
2008-02-22 04:07:00,1.61545,1.6155,1.6152,1.6152,148000000.0
2008-02-22 04:08:00,1.6152,1.6152,1.6151,1.6151,49000000.0
2008-02-22 04:09:00,1.6151,1.6152,1.615,1.6152,61300000.0
2008-02-22 04:10:00,1.6152,1.6152,1.615,1.6151,90900000.0
2008-02-22 04:11:00,1.6151,1.6152,1.6151,1.6152,28400000.0
2008-02-22 04:12:00,1.6152,1.6152,1.6152,1.6152,9600000.0
2008-02-22 04:13:00,1.6152,1.6152,1.6151,1.6152,53200000.0
2008-02-22 04:14:00,1.6152,1.6152,1.61495,1.61505,133000000.0
2008-02-22 04:15:00,1.61505,1.6151,1.6146,1.615,97500000.0
2008-02-22 04:16:00,1.615,1.6151,1.6149,1.6151,32700000.0
2008-02-22 04:17:00,1.6151,1.6151,1.6151,1.6151,24000000.0
2008-02-22 04:18:00,1.6151,1.6151,1.615,1.615,25700000.0
2008-02-22 04:19:00,1.615,1.615,1.6148,1.6148,40300000.0
2008-02-22 04:20:00,1.6148,1.6148,1.6147,1.6148,116900000.0
2008-02-22 04:21:00,1.6148,1.6148,1.61475,1.61475,12000000.0
2008-02-22 04:22:00,1.61475,1.61475,1.61475,1.61475,19200000.0
2008-02-22 04:23:00,1.61475,1.61475,1.61455,1.61465,225500000.0
2008-02-22 04:24:00,1.61465,1.6147,1.61465,1.6147,56400000.0
2008-02-22 04:25:00,1.6147,1.6147,1.6147,1.6147,10400000.0
2008-02-22 04:26:00,1.6147,1.6147,1.6147,1.6147,18800000.0
2008-02-22 04:27:00,1.6147,1.6147,1.61465,1.61465,61200000.0
2008-02-22 04:28:00,1.61465,1.6148,1.61465,1.6147,73100000.0
2008-02-22 04:29:00,1.6147,1.6147,1.61465,1.61465,122800000.0
2008-02-22 04:30:00,1.61465,1.61465,1.61455,1.61455,140700000.0
2008-02-22 04:31:00,1.61455,1.6146,1.61455,1.6146,28900000.0
2008-02-22 04:32:00,1.6146,1.6146,1.61455,1.6146,54800000.0
2008-02-22 04:33:00,1.6146,1.61465,1.6143,1.6145,142500000.0
2008-02-22 04:34:00,1.6145,1.6145,1.61445,1.6145,47200000.0
2008-02-22 04:35:00,1.6145,1.6145,1.6145,1.6145,13200000.0
2008-02-22 04:36:00,1.6145,1.6146,1.61445,1.6145,59200000.0
2008-02-22 04:37:00,1.6145,1.6145,1.6145,1.6145,18000000.0
2008-02-22 04:38:00,1.6145,1.6146,1.6145,1.6145,23600000.0
2008-02-22 04:39:00,1.6145,1.6145,1.6145,1.6145,6800000.0
2008-02-22 04:40:00,1.6145,1.6145,1.6145,1.6145,2800000.0
2008-02-22 04:41:00,1.6145,1.6146,1.6145,1.6145,44000000.0
2008-02-22 04:42:00,1.6145,1.6146,1.6145,1.6146,14000000.0
2008-02-22 04:43:00,1.6146,1.6146,1.6145,1.6145,6000000.0
2008-02-22 04:44:00,1.6146,1.6146,1.6145,1.6145,26000000.0
2008-02-22 04:45:00,1.6145,1.6145,1.6145,1.6145,14000000.0
2008-02-22 04:46:00,1.6145,1.6145,1.6145,1.6145,16800000.0
2008-02-22 04:47:00,1.6145,1.6146,1.6145,1.6145,12000000.0
2008-02-22 04:48:00,1.6145,1.6146,1.6145,1.6146,10400000.0
2008-02-22 04:49:00,1.6146,1.6146,1.6145,1.6145,20400000.0
2008-02-22 04:50:00,1.6145,1.6147,1.6145,1.6147,27600000.0
2008-02-22 04:51:00,1.61465,1.6147,1.6145,1.6145,35200000.0
2008-02-22 04:52:00,1.6145,1.6146,1.6145,1.6145,9700000.0
2008-02-22 04:53:00,1.6145,1.6145,1.6145,1.6145,3200000.0
2008-02-22 04:54:00,1.6145,1.6146,1.6145,1.6146,10800000.0
2008-02-22 04:55:00,1.6146,1.6146,1.61455,1.61455,71800000.0
2008-02-22 04:56:00,1.61455,1.61455,1.61455,1.61455,29900000.0
2008-02-22 04:57:00,1.61455,1.6146,1.61455,1.6146,84400000.0
2008-02-22 04:58:00,1.6146,1.6146,1.61455,1.61455,40600000.0
2008-02-22 04:59:00,1.61455,1.61455,1.61455,1.61455,41200000.0
2008-02-22 05:00:00,1.61455,1.61455,1.61445,1.61455,24000000.0
2008-02-22 05:01:00,1.61455,1.6146,1.61455,1.61455,70300000.0
2008-02-22 05:02:00,1.61455,1.6146,1.6145,1.61455,40900000.0
2008-02-22 05:03:00,1.61455,1.61455,1.6145,1.61455,10000000.0
2008-02-22 05:04:00,1.61455,1.6146,1.61445,1.61445,169600000.0
2008-02-22 05:05:00,1.61445,1.61445,1.61445,1.61445,88300000.0
2008-02-22 05:06:00,1.61445,1.61445,1.6143,1.6143,30000000.0
2008-02-22 05:07:00,1.6143,1.6143,1.6141,1.6142,33600000.0
2008-02-22 05:08:00,1.6142,1.6144,1.614,1.6142,65500000.0
2008-02-22 05:09:00,1.6142,1.6143,1.6142,1.6143,28000000.0
2008-02-22 05:10:00,1.6143,1.6143,1.6142,1.6142,9600000.0
2008-02-22 05:11:00,1.6142,1.6143,1.6142,1.6142,48900000.0
2008-02-22 05:12:00,1.6142,1.6142,1.6142,1.6142,8900000.0
2008-02-22 05:13:00,1.6142,1.6143,1.6142,1.6143,23200000.0
2008-02-22 05:14:00,1.6143,1.6143,1.6142,1.6142,29600000.0
2008-02-22 05:15:00,1.6142,1.6142,1.6142,1.6142,11600000.0
2008-02-22 05:16:00,1.6142,1.6142,1.6142,1.6142,9200000.0
2008-02-22 05:17:00,1.6142,1.6142,1.6142,1.6142,5600000.0
2008-02-22 05:18:00,1.6142,1.6142,1.61415,1.6142,35200000.0
2008-02-22 05:19:00,1.6142,1.6142,1.6142,1.6142,6400000.0
2008-02-22 05:20:00,1.6142,1.6142,1.6142,1.6142,5600000.0
2008-02-22 05:21:00,1.6142,1.6142,1.6142,1.6142,3600000.0
2008-02-22 05:22:00,1.6142,1.6142,1.6142,1.6142,2800000.0
2008-02-22 05:23:00,1.6142,1.6142,1.61405,1.61415,29200000.0
2008-02-22 05:24:00,1.61415,1.61415,1.61405,1.61415,34400000.0
2008-02-22 05:25:00,1.61415,1.61415,1.61415,1.61415,110400000.0
2008-02-22 05:26:00,1.61415,1.61415,1.61415,1.61415,78400000.0
2008-02-22 05:27:00,1.61415,1.61415,1.61415,1.61415,42400000.0
2008-02-22 05:28:00,1.61415,1.6143,1.61415,1.6142,82400000.0
2008-02-22 05:29:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2008-02-22 05:30:00,1.6142,1.6142,1.6142,1.6142,9200000.0
2008-02-22 05:31:00,1.6142,1.6143,1.6142,1.6143,16800000.0
2008-02-22 05:32:00,1.6143,1.6143,1.6143,1.6143,4400000.0
2008-02-22 05:33:00,1.6143,1.6144,1.6143,1.6144,12000000.0
2008-02-22 05:34:00,1.6144,1.6144,1.6144,1.6144,8000000.0
2008-02-22 05:35:00,1.6144,1.6144,1.6142,1.6142,35200000.0
2008-02-22 05:36:00,1.6142,1.6143,1.6142,1.6143,13200000.0
2008-02-22 05:37:00,1.6143,1.6143,1.6143,1.6143,10000000.0
2008-02-22 05:38:00,1.6143,1.6144,1.6143,1.6144,6800000.0
2008-02-22 05:39:00,1.6144,1.6144,1.6144,1.6144,7600000.0
2008-02-22 05:40:00,1.6144,1.6144,1.6144,1.6144,12000000.0
2008-02-22 05:41:00,1.6144,1.6144,1.61435,1.6144,48000000.0
2008-02-22 05:42:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2008-02-22 05:43:00,1.6144,1.6144,1.6144,1.6144,6800000.0
2008-02-22 05:44:00,1.6144,1.6145,1.6144,1.6145,74300000.0
2008-02-22 05:45:00,1.6145,1.6145,1.6145,1.6145,12800000.0
2008-02-22 05:46:00,1.6145,1.6145,1.6145,1.6145,20400000.0
2008-02-22 05:47:00,1.6145,1.6146,1.6145,1.6145,12000000.0
2008-02-22 05:48:00,1.6145,1.6145,1.6145,1.6145,2400000.0
2008-02-22 05:49:00,1.6145,1.6145,1.6145,1.6145,8400000.0
2008-02-22 05:50:00,1.6145,1.6145,1.6145,1.6145,6400000.0
2008-02-22 05:51:00,1.6145,1.6145,1.6145,1.6145,5600000.0
2008-02-22 05:52:00,1.6145,1.6145,1.6145,1.6145,10000000.0
2008-02-22 05:53:00,1.6145,1.6147,1.6145,1.6147,24000000.0
2008-02-22 05:54:00,1.6147,1.6148,1.6146,1.6147,54000000.0
2008-02-22 05:55:00,1.6147,1.6147,1.6146,1.6146,16800000.0
2008-02-22 05:56:00,1.6146,1.6147,1.6146,1.6147,44400000.0
2008-02-22 05:57:00,1.6147,1.6147,1.6147,1.6147,10400000.0
2008-02-22 05:58:00,1.6147,1.6147,1.6146,1.6146,18800000.0
2008-02-22 05:59:00,1.6146,1.6146,1.6145,1.6146,31800000.0
2008-02-22 06:00:00,1.6146,1.6146,1.6146,1.6146,13200000.0
2008-02-22 06:01:00,1.6146,1.6146,1.6144,1.6144,39200000.0
2008-02-22 06:02:00,1.6144,1.6144,1.6144,1.6144,18000000.0
2008-02-22 06:03:00,1.6144,1.6146,1.6144,1.6146,30100000.0
2008-02-22 06:04:00,1.6146,1.6146,1.6145,1.6146,32800000.0
2008-02-22 06:05:00,1.6146,1.6146,1.6145,1.6146,64700000.0
2008-02-22 06:06:00,1.6146,1.6146,1.6146,1.6146,18800000.0
2008-02-22 06:07:00,1.6146,1.6147,1.6146,1.6146,50800000.0
2008-02-22 06:08:00,1.6146,1.6147,1.6146,1.6147,25200000.0
2008-02-22 06:09:00,1.6147,1.6147,1.6147,1.6147,15600000.0
2008-02-22 06:10:00,1.6147,1.61505,1.6147,1.6147,47900000.0
2008-02-22 06:11:00,1.6147,1.6147,1.6147,1.6147,7600000.0
2008-02-22 06:12:00,1.6147,1.6147,1.6147,1.6147,18000000.0
2008-02-22 06:13:00,1.6147,1.6147,1.6147,1.6147,13600000.0
2008-02-22 06:14:00,1.6147,1.6147,1.6147,1.6147,9200000.0
2008-02-22 06:15:00,1.6147,1.6147,1.6147,1.6147,5600000.0
2008-02-22 06:16:00,1.6147,1.6147,1.6147,1.6147,4400000.0
2008-02-22 06:17:00,1.6147,1.6147,1.6147,1.6147,2400000.0
2008-02-22 06:18:00,1.6147,1.6147,1.6147,1.6147,6400000.0
2008-02-22 06:19:00,1.6147,1.6148,1.6147,1.6148,25200000.0
2008-02-22 06:20:00,1.6148,1.6148,1.6148,1.6148,9200000.0
2008-02-22 06:21:00,1.6148,1.6149,1.6148,1.6148,20800000.0
2008-02-22 06:22:00,1.6148,1.615,1.6148,1.615,17600000.0
2008-02-22 06:23:00,1.615,1.615,1.6149,1.6149,36400000.0
2008-02-22 06:24:00,1.6149,1.615,1.6148,1.61495,274500000.0
2008-02-22 06:25:00,1.61495,1.615,1.61495,1.61495,143300000.0
2008-02-22 06:26:00,1.61495,1.615,1.61495,1.615,138400000.0
2008-02-22 06:27:00,1.615,1.615,1.61495,1.615,33600000.0
2008-02-22 06:28:00,1.615,1.615,1.6148,1.6148,42400000.0
2008-02-22 06:29:00,1.6148,1.6148,1.6148,1.6148,14400000.0
2008-02-22 06:30:00,1.6148,1.6148,1.6148,1.6148,4000000.0
2008-02-22 06:31:00,1.6148,1.6148,1.6148,1.6148,15600000.0
2008-02-22 06:32:00,1.6148,1.6148,1.6148,1.6148,4400000.0
2008-02-22 06:33:00,1.6148,1.6148,1.6148,1.6148,3200000.0
2008-02-22 06:34:00,1.6148,1.6148,1.6146,1.6146,36000000.0
2008-02-22 06:35:00,1.6146,1.6147,1.6145,1.6145,115600000.0
2008-02-22 06:36:00,1.6145,1.6145,1.61445,1.6145,98700000.0
2008-02-22 06:37:00,1.6145,1.615,1.6143,1.61435,233300000.0
2008-02-22 06:38:00,1.61435,1.6146,1.61435,1.6146,64000000.0
2008-02-22 06:39:00,1.6146,1.6146,1.6146,1.6146,6400000.0
2008-02-22 06:40:00,1.6146,1.6146,1.6146,1.6146,9600000.0
2008-02-22 06:41:00,1.6146,1.6146,1.6146,1.6146,10000000.0
2008-02-22 06:42:00,1.6146,1.6146,1.6146,1.6146,12400000.0
2008-02-22 06:43:00,1.6146,1.6146,1.6146,1.6146,7600000.0
2008-02-22 06:44:00,1.6146,1.6146,1.6146,1.6146,20800000.0
2008-02-22 06:45:00,1.6146,1.6146,1.61455,1.61455,32500000.0
2008-02-22 06:46:00,1.61455,1.61455,1.61455,1.61455,35200000.0
2008-02-22 06:47:00,1.61455,1.61455,1.61455,1.61455,7200000.0
2008-02-22 06:48:00,1.61455,1.61455,1.61455,1.61455,8000000.0
2008-02-22 06:49:00,1.61455,1.6146,1.61455,1.6146,21200000.0
2008-02-22 06:50:00,1.6146,1.6146,1.6146,1.6146,8000000.0
2008-02-22 06:51:00,1.6146,1.6146,1.6146,1.6146,2400000.0
2008-02-22 06:52:00,1.6146,1.6146,1.6146,1.6146,5600000.0
2008-02-22 06:53:00,1.6146,1.6146,1.6146,1.6146,11200000.0
2008-02-22 06:54:00,1.6146,1.6148,1.6146,1.6147,10400000.0
2008-02-22 06:55:00,1.6147,1.6147,1.6146,1.6146,29200000.0
2008-02-22 06:56:00,1.6146,1.6146,1.6146,1.6146,12800000.0
2008-02-22 06:57:00,1.6146,1.6146,1.6146,1.6146,13600000.0
2008-02-22 06:58:00,1.6146,1.6146,1.6146,1.6146,10400000.0
2008-02-22 06:59:00,1.6146,1.6146,1.6146,1.6146,14800000.0
2008-02-22 07:00:00,1.6146,1.6146,1.6146,1.6146,6800000.0
2008-02-22 07:01:00,1.6146,1.6146,1.6146,1.6146,15200000.0
2008-02-22 07:02:00,1.6146,1.6147,1.6146,1.6147,23600000.0
2008-02-22 07:03:00,1.6147,1.6148,1.6147,1.6148,30400000.0
2008-02-22 07:04:00,1.6148,1.6149,1.6148,1.6148,27800000.0
2008-02-22 07:05:00,1.6148,1.6149,1.6148,1.6148,15100000.0
2008-02-22 07:06:00,1.6148,1.6148,1.6147,1.6147,16500000.0
2008-02-22 07:07:00,1.6147,1.6147,1.6147,1.6147,65200000.0
2008-02-22 07:08:00,1.6147,1.6148,1.6147,1.6148,99800000.0
2008-02-22 07:09:00,1.61475,1.6148,1.6147,1.6147,74500000.0
2008-02-22 07:10:00,1.6147,1.6147,1.6146,1.6146,7300000.0
2008-02-22 07:11:00,1.6146,1.6146,1.6146,1.6146,6000000.0
2008-02-22 07:12:00,1.6146,1.6147,1.6146,1.6147,18400000.0
2008-02-22 07:13:00,1.6147,1.6147,1.6147,1.6147,36000000.0
2008-02-22 07:14:00,1.6147,1.6147,1.6147,1.6147,32700000.0
2008-02-22 07:15:00,1.6147,1.6147,1.6147,1.6147,25100000.0
2008-02-22 07:16:00,1.6147,1.6147,1.6147,1.6147,11400000.0
2008-02-22 07:17:00,1.6147,1.6147,1.6147,1.6147,28900000.0
2008-02-22 07:18:00,1.6147,1.6147,1.6147,1.6147,7600000.0
2008-02-22 07:19:00,1.6147,1.6147,1.6147,1.6147,14800000.0
2008-02-22 07:20:00,1.6146,1.6146,1.6146,1.6146,2800000.0
2008-02-22 07:21:00,1.6146,1.6146,1.6146,1.6146,11600000.0
2008-02-22 07:22:00,1.6146,1.6146,1.6145,1.6145,129100000.0
2008-02-22 07:23:00,1.6145,1.6145,1.6145,1.6145,30900000.0
2008-02-22 07:24:00,1.6145,1.6145,1.6142,1.6143,89900000.0
2008-02-22 07:25:00,1.6143,1.6144,1.6143,1.6143,83300000.0
2008-02-22 07:26:00,1.6143,1.6143,1.6143,1.6143,15100000.0
2008-02-22 07:27:00,1.6143,1.6143,1.6143,1.6143,38300000.0
2008-02-22 07:28:00,1.6143,1.6143,1.6143,1.6143,40100000.0
2008-02-22 07:29:00,1.6143,1.6143,1.6143,1.6143,9000000.0
2008-02-22 07:30:00,1.6143,1.6143,1.6143,1.6143,11700000.0
2008-02-22 07:31:00,1.6143,1.6143,1.6143,1.6143,13900000.0
2008-02-22 07:32:00,1.6144,1.6144,1.6144,1.6144,16100000.0
2008-02-22 07:33:00,1.61445,1.61445,1.6144,1.6144,11200000.0
2008-02-22 07:34:00,1.6144,1.6145,1.6144,1.6144,39200000.0
2008-02-22 07:35:00,1.6144,1.6145,1.6144,1.6145,17600000.0
2008-02-22 07:36:00,1.6145,1.6145,1.6144,1.6144,62100000.0
2008-02-22 07:37:00,1.6144,1.6144,1.6144,1.6144,32200000.0
2008-02-22 07:38:00,1.6144,1.6144,1.6144,1.6144,4400000.0
2008-02-22 07:39:00,1.6144,1.6144,1.6144,1.6144,13200000.0
2008-02-22 07:40:00,1.61465,1.61465,1.6144,1.6146,14800000.0
2008-02-22 07:41:00,1.6146,1.6146,1.6144,1.6146,69700000.0
2008-02-22 07:42:00,1.6146,1.6146,1.6144,1.6144,134000000.0
2008-02-22 07:43:00,1.6144,1.6144,1.6144,1.6144,4000000.0
2008-02-22 07:44:00,1.6144,1.6145,1.6144,1.6144,22800000.0
2008-02-22 07:45:00,1.6144,1.6146,1.6144,1.6145,42300000.0
2008-02-22 07:46:00,1.6145,1.6146,1.6145,1.6146,10400000.0
2008-02-22 07:47:00,1.6146,1.6146,1.6145,1.6145,13600000.0
2008-02-22 07:48:00,1.6145,1.6146,1.6145,1.6146,23200000.0
2008-02-22 07:49:00,1.6146,1.6146,1.6145,1.6146,16400000.0
2008-02-22 07:50:00,1.6146,1.6148,1.6145,1.61475,150900000.0
2008-02-22 07:51:00,1.6148,1.6148,1.61475,1.6148,122000000.0
2008-02-22 07:52:00,1.6148,1.61505,1.6148,1.6148,21200000.0
2008-02-22 07:53:00,1.6148,1.6148,1.6147,1.6148,18800000.0
2008-02-22 07:54:00,1.6148,1.6149,1.6148,1.6149,17600000.0
2008-02-22 07:55:00,1.6149,1.6151,1.6149,1.6151,28800000.0
2008-02-22 07:56:00,1.6151,1.6153,1.6151,1.6153,72900000.0
2008-02-22 07:57:00,1.6153,1.6153,1.6151,1.6151,33000000.0
2008-02-22 07:58:00,1.6151,1.6151,1.6151,1.6151,21600000.0
2008-02-22 07:59:00,1.6151,1.6153,1.6151,1.6152,16900000.0
2008-02-22 08:00:00,1.6152,1.6155,1.6152,1.61535,644799991.0
2008-02-22 08:01:00,1.61535,1.6157,1.61535,1.61565,296200000.0
2008-02-22 08:02:00,1.61565,1.61565,1.61565,1.61565,166000000.0
2008-02-22 08:03:00,1.61565,1.6157,1.6156,1.6156,53800000.0
2008-02-22 08:04:00,1.6156,1.6156,1.6156,1.6156,16000000.0
2008-02-22 08:05:00,1.6156,1.6156,1.61555,1.6156,168400000.0
2008-02-22 08:06:00,1.6156,1.6156,1.6156,1.6156,32400000.0
2008-02-22 08:07:00,1.6156,1.6157,1.6156,1.6157,12400000.0
2008-02-22 08:08:00,1.6157,1.6157,1.6156,1.6156,24000000.0
2008-02-22 08:09:00,1.6156,1.6157,1.6156,1.6157,19200000.0
2008-02-22 08:10:00,1.6157,1.6157,1.6155,1.61555,57200000.0
2008-02-22 08:11:00,1.61555,1.6156,1.61555,1.61555,42400000.0
2008-02-22 08:12:00,1.61555,1.6156,1.6155,1.6156,23600000.0
2008-02-22 08:13:00,1.6156,1.6156,1.6154,1.6154,202700000.0
2008-02-22 08:14:00,1.6154,1.6156,1.61535,1.6156,115200000.0
2008-02-22 08:15:00,1.6156,1.6156,1.6152,1.6152,145800000.0
2008-02-22 08:16:00,1.6152,1.6153,1.6152,1.6153,68500000.0
2008-02-22 08:17:00,1.6153,1.6153,1.6153,1.6153,8400000.0
2008-02-22 08:18:00,1.6153,1.6154,1.6153,1.6153,22400000.0
2008-02-22 08:19:00,1.6153,1.6153,1.6153,1.6153,12800000.0
2008-02-22 08:20:00,1.6153,1.6154,1.615,1.6152,129500000.0
2008-02-22 08:21:00,1.6152,1.6153,1.6152,1.61525,66000000.0
2008-02-22 08:22:00,1.61525,1.6153,1.6148,1.61505,136900000.0
2008-02-22 08:23:00,1.61505,1.6152,1.615,1.6151,272000000.0
2008-02-22 08:24:00,1.61515,1.6152,1.615,1.6152,186100000.0
2008-02-22 08:25:00,1.6152,1.6152,1.6152,1.6152,23200000.0
2008-02-22 08:26:00,1.6152,1.6154,1.6152,1.6152,91200000.0
2008-02-22 08:27:00,1.6152,1.6154,1.6152,1.6152,120200000.0
2008-02-22 08:28:00,1.6152,1.6154,1.6152,1.6152,57200000.0
2008-02-22 08:29:00,1.6152,1.6152,1.6152,1.6152,12800000.0
2008-02-22 08:30:00,1.6152,1.6152,1.61515,1.6152,53200000.0
2008-02-22 08:31:00,1.6152,1.6154,1.61515,1.61535,187900000.0
2008-02-22 08:32:00,1.61535,1.6154,1.6152,1.6153,238300000.0
2008-02-22 08:33:00,1.6153,1.6154,1.6153,1.6153,120600000.0
2008-02-22 08:34:00,1.6153,1.6155,1.61515,1.61515,565400000.0
2008-02-22 08:35:00,1.61515,1.6152,1.61485,1.61495,681899999.0
2008-02-22 08:36:00,1.61495,1.6152,1.61495,1.615,540700003.0
2008-02-22 08:37:00,1.615,1.615,1.6148,1.6149,106700000.0
2008-02-22 08:38:00,1.6149,1.615,1.6145,1.6146,291200000.0
2008-02-22 08:39:00,1.6146,1.6147,1.6146,1.6146,34400000.0
2008-02-22 08:40:00,1.6146,1.6148,1.6146,1.6147,122300000.0
2008-02-22 08:41:00,1.6148,1.6149,1.6148,1.6148,51100000.0
2008-02-22 08:42:00,1.6148,1.615,1.6147,1.6147,119300000.0
2008-02-22 08:43:00,1.6147,1.6149,1.6147,1.6148,48300000.0
2008-02-22 08:44:00,1.6148,1.615,1.6148,1.6148,82500000.0
2008-02-22 08:45:00,1.6148,1.6149,1.6148,1.6149,50400000.0
2008-02-22 08:46:00,1.6149,1.6149,1.61485,1.6149,54200000.0
2008-02-22 08:47:00,1.6149,1.61495,1.61475,1.61485,210200000.0
2008-02-22 08:48:00,1.61485,1.61485,1.61455,1.6146,184200000.0
2008-02-22 08:49:00,1.6146,1.6147,1.61455,1.61465,298699999.0
2008-02-22 08:50:00,1.61465,1.6147,1.61455,1.61465,652700003.0
2008-02-22 08:51:00,1.61465,1.615,1.6146,1.6147,173400000.0
2008-02-22 08:52:00,1.6147,1.6149,1.61455,1.6146,390000000.0
2008-02-22 08:53:00,1.6146,1.61465,1.61425,1.6143,241700000.0
2008-02-22 08:54:00,1.6143,1.61475,1.614,1.6143,242700000.0
2008-02-22 08:55:00,1.6143,1.6144,1.6142,1.6144,208700000.0
2008-02-22 08:56:00,1.6144,1.61465,1.6144,1.6146,59300000.0
2008-02-22 08:57:00,1.6146,1.61465,1.61455,1.61455,112100000.0
2008-02-22 08:58:00,1.61455,1.615,1.61455,1.6146,272300000.0
2008-02-22 08:59:00,1.6146,1.6147,1.6146,1.6146,70900000.0
2008-02-22 09:00:00,1.6146,1.6146,1.6145,1.6145,67300000.0
2008-02-22 09:01:00,1.6145,1.6145,1.6144,1.6144,68100000.0
2008-02-22 09:02:00,1.6144,1.6145,1.6142,1.6142,74000000.0
2008-02-22 09:03:00,1.6142,1.6143,1.614,1.6141,81800000.0
2008-02-22 09:04:00,1.6141,1.6141,1.61395,1.6141,157300000.0
2008-02-22 09:05:00,1.6141,1.6142,1.614,1.6142,61800000.0
2008-02-22 09:06:00,1.6142,1.6142,1.6141,1.6141,44500000.0
2008-02-22 09:07:00,1.6141,1.6142,1.614,1.6142,90600000.0
2008-02-22 09:08:00,1.6142,1.6143,1.614,1.6141,176300000.0
2008-02-22 09:09:00,1.6141,1.6142,1.6141,1.6141,166400000.0
2008-02-22 09:10:00,1.6141,1.6142,1.6141,1.6141,108200000.0
2008-02-22 09:11:00,1.6141,1.61425,1.614,1.614,136100000.0
2008-02-22 09:12:00,1.614,1.6141,1.614,1.614,232000000.0
2008-02-22 09:13:00,1.614,1.6142,1.614,1.614,213700000.0
2008-02-22 09:14:00,1.614,1.6144,1.614,1.6142,288800000.0
2008-02-22 09:15:00,1.6142,1.6144,1.6141,1.6142,406500000.0
2008-02-22 09:16:00,1.6142,1.6145,1.61415,1.6144,452900000.0
2008-02-22 09:17:00,1.6144,1.6145,1.614,1.6143,176300000.0
2008-02-22 09:18:00,1.6143,1.6145,1.61415,1.6144,122400000.0
2008-02-22 09:19:00,1.6144,1.6147,1.6144,1.6145,86900000.0
2008-02-22 09:20:00,1.6145,1.6145,1.61445,1.6145,56000000.0
2008-02-22 09:21:00,1.6145,1.6146,1.6144,1.6145,88800000.0
2008-02-22 09:22:00,1.6145,1.6146,1.61435,1.6145,45200000.0
2008-02-22 09:23:00,1.6145,1.6145,1.61425,1.6144,67900000.0
2008-02-22 09:24:00,1.6144,1.6145,1.61435,1.6145,244900000.0
2008-02-22 09:25:00,1.6145,1.6145,1.6141,1.61425,205900000.0
2008-02-22 09:26:00,1.6142,1.6143,1.6141,1.6142,110800000.0
2008-02-22 09:27:00,1.6142,1.6142,1.6141,1.6141,90200000.0
2008-02-22 09:28:00,1.6141,1.6143,1.6141,1.61415,220000000.0
2008-02-22 09:29:00,1.61415,1.6142,1.6141,1.61415,114500000.0
2008-02-22 09:30:00,1.61415,1.6142,1.61415,1.61415,94700000.0
2008-02-22 09:31:00,1.61415,1.6142,1.6141,1.6142,100300000.0
2008-02-22 09:32:00,1.6142,1.6143,1.614,1.614,121200000.0
2008-02-22 09:33:00,1.614,1.6141,1.614,1.6141,114500000.0
2008-02-22 09:34:00,1.6141,1.6141,1.614,1.614,77900000.0
2008-02-22 09:35:00,1.6142,1.6142,1.614,1.61415,177700000.0
2008-02-22 09:36:00,1.61415,1.61425,1.614,1.61405,218400000.0
2008-02-22 09:37:00,1.61405,1.6141,1.61395,1.6141,231900000.0
2008-02-22 09:38:00,1.6141,1.6141,1.61375,1.61375,886400002.0
2008-02-22 09:39:00,1.61375,1.6139,1.6137,1.61385,863099998.0
2008-02-22 09:40:00,1.61385,1.6139,1.6136,1.6136,633199999.0
2008-02-22 09:41:00,1.6136,1.6138,1.6133,1.6135,311300001.0
2008-02-22 09:42:00,1.6135,1.6137,1.6134,1.6136,137700000.0
2008-02-22 09:43:00,1.6136,1.6137,1.61325,1.61355,151500000.0
2008-02-22 09:44:00,1.61355,1.61355,1.6132,1.6134,196700000.0
2008-02-22 09:45:00,1.6134,1.6136,1.6134,1.6136,50600000.0
2008-02-22 09:46:00,1.6136,1.6136,1.61315,1.6132,596700003.0
2008-02-22 09:47:00,1.6132,1.6132,1.6128,1.6131,667000000.0
2008-02-22 09:48:00,1.6131,1.6133,1.6129,1.6133,340300000.0
2008-02-22 09:49:00,1.6133,1.6135,1.61325,1.6134,65400000.0
2008-02-22 09:50:00,1.6134,1.6138,1.6134,1.61375,98600000.0
2008-02-22 09:51:00,1.61375,1.614,1.6137,1.6137,244800000.0
2008-02-22 09:52:00,1.61375,1.614,1.6137,1.6138,595500001.0
2008-02-22 09:53:00,1.6138,1.614,1.6138,1.6138,533300000.0
2008-02-22 09:54:00,1.6138,1.6139,1.61365,1.6137,588300000.0
2008-02-22 09:55:00,1.6137,1.6138,1.61365,1.6137,97600000.0
2008-02-22 09:56:00,1.61365,1.6137,1.6129,1.6133,284100000.0
2008-02-22 09:57:00,1.6133,1.6136,1.61315,1.6135,195200000.0
2008-02-22 09:58:00,1.6135,1.6136,1.6134,1.6136,260500000.0
2008-02-22 09:59:00,1.6136,1.61375,1.6133,1.6135,360100000.0
2008-02-22 10:00:00,1.6135,1.61365,1.6132,1.6132,457799997.0
2008-02-22 10:01:00,1.6132,1.61355,1.6131,1.61335,462900000.0
2008-02-22 10:02:00,1.61335,1.6136,1.61335,1.61345,406400000.0
2008-02-22 10:03:00,1.61345,1.6135,1.61325,1.6133,517900000.0
2008-02-22 10:04:00,1.6133,1.6134,1.61315,1.6132,441499998.0
2008-02-22 10:05:00,1.6132,1.6134,1.61315,1.6133,220300001.0
2008-02-22 10:06:00,1.6133,1.6133,1.6132,1.6132,215900000.0
2008-02-22 10:07:00,1.6132,1.6133,1.6131,1.6132,121800000.0
2008-02-22 10:08:00,1.6132,1.6132,1.6131,1.6131,71200000.0
2008-02-22 10:09:00,1.6131,1.6133,1.6131,1.6132,82500000.0
2008-02-22 10:10:00,1.6132,1.6133,1.6126,1.6126,124100000.0
2008-02-22 10:11:00,1.6126,1.6127,1.61245,1.6127,98400000.0
2008-02-22 10:12:00,1.6127,1.6129,1.6125,1.6129,110800000.0
2008-02-22 10:13:00,1.6129,1.6131,1.6128,1.6128,276800000.0
2008-02-22 10:14:00,1.61275,1.61325,1.61275,1.61325,250500000.0
2008-02-22 10:15:00,1.61325,1.6133,1.6131,1.6133,110100000.0
2008-02-22 10:16:00,1.6133,1.6135,1.6133,1.6134,163100000.0
2008-02-22 10:17:00,1.6134,1.6134,1.6133,1.6134,73100000.0
2008-02-22 10:18:00,1.6134,1.6134,1.61305,1.6132,616299985.0
2008-02-22 10:19:00,1.6132,1.6133,1.6131,1.61325,128200000.0
2008-02-22 10:20:00,1.6132,1.6136,1.6132,1.61345,124200000.0
2008-02-22 10:21:00,1.6134,1.6137,1.6134,1.6137,55200000.0
2008-02-22 10:22:00,1.6137,1.6137,1.6133,1.6134,90400000.0
2008-02-22 10:23:00,1.6134,1.6137,1.61335,1.61355,200500000.0
2008-02-22 10:24:00,1.61355,1.6139,1.6135,1.61375,226200000.0
2008-02-22 10:25:00,1.61375,1.614,1.61365,1.61375,1216000009.0
2008-02-22 10:26:00,1.61375,1.614,1.61375,1.61375,609000005.0
2008-02-22 10:27:00,1.61375,1.6139,1.6134,1.6134,1009699997.0
2008-02-22 10:28:00,1.6134,1.6137,1.61335,1.6136,639399995.0
2008-02-22 10:29:00,1.61355,1.614,1.6134,1.6136,760399999.0
2008-02-22 10:30:00,1.6136,1.6139,1.6136,1.6136,547500000.0
2008-02-22 10:31:00,1.6136,1.614,1.6136,1.6137,515900002.0
2008-02-22 10:32:00,1.6137,1.6139,1.6136,1.6137,412999999.0
2008-02-22 10:33:00,1.6137,1.61375,1.6135,1.61355,199300000.0
2008-02-22 10:34:00,1.61355,1.6141,1.61355,1.614,417400000.0
2008-02-22 10:35:00,1.614,1.61415,1.6133,1.6137,373299995.0
2008-02-22 10:36:00,1.6136,1.6141,1.6136,1.6136,771099998.0
2008-02-22 10:37:00,1.6136,1.61375,1.6135,1.6137,269100000.0
2008-02-22 10:38:00,1.6137,1.61375,1.6134,1.61345,345599996.0
2008-02-22 10:39:00,1.61345,1.6137,1.6133,1.6136,1040499990.0
2008-02-22 10:40:00,1.6136,1.6139,1.6136,1.61385,382400000.0
2008-02-22 10:41:00,1.61385,1.6141,1.61375,1.614,798800012.0
2008-02-22 10:42:00,1.614,1.6142,1.614,1.6142,78000000.0
2008-02-22 10:43:00,1.6142,1.6143,1.6142,1.6142,243500000.0
2008-02-22 10:44:00,1.6142,1.6144,1.6142,1.6144,344600000.0
2008-02-22 10:45:00,1.6144,1.6145,1.6143,1.6144,220100000.0
2008-02-22 10:46:00,1.6144,1.6148,1.61415,1.6147,523900000.0
2008-02-22 10:47:00,1.6147,1.6149,1.6143,1.61475,183600000.0
2008-02-22 10:48:00,1.61475,1.6149,1.61455,1.6146,195400000.0
2008-02-22 10:49:00,1.6146,1.6149,1.6146,1.6148,280100000.0
2008-02-22 10:50:00,1.61475,1.6148,1.6147,1.6148,281000000.0
2008-02-22 10:51:00,1.6148,1.615,1.61475,1.6149,293699994.0
2008-02-22 10:52:00,1.6149,1.615,1.6148,1.615,361900000.0
2008-02-22 10:53:00,1.615,1.6151,1.6149,1.6149,154500000.0
2008-02-22 10:54:00,1.6149,1.6151,1.6149,1.61495,109200001.0
2008-02-22 10:55:00,1.61495,1.615,1.61495,1.61495,547199998.0
2008-02-22 10:56:00,1.61495,1.61495,1.61485,1.6149,167100000.0
2008-02-22 10:57:00,1.6149,1.615,1.61485,1.6149,160000000.0
2008-02-22 10:58:00,1.6149,1.615,1.61485,1.6149,155100000.0
2008-02-22 10:59:00,1.6149,1.61495,1.61485,1.61485,204400002.0
2008-02-22 11:00:00,1.61495,1.6153,1.6149,1.6153,183200000.0
2008-02-22 11:01:00,1.6153,1.6156,1.61515,1.61545,373800001.0
2008-02-22 11:02:00,1.6156,1.6156,1.61505,1.6154,209800000.0
2008-02-22 11:03:00,1.6154,1.6155,1.6153,1.6153,86200000.0
2008-02-22 11:04:00,1.6153,1.6155,1.61515,1.6152,172000001.0
2008-02-22 11:05:00,1.6152,1.6154,1.61515,1.6152,385400001.0
2008-02-22 11:06:00,1.6152,1.6153,1.6149,1.6149,171200000.0
2008-02-22 11:07:00,1.6149,1.615,1.6148,1.61485,105800000.0
2008-02-22 11:08:00,1.61485,1.6153,1.61475,1.61505,215300000.0
2008-02-22 11:09:00,1.61505,1.6152,1.6149,1.615,185700000.0
2008-02-22 11:10:00,1.615,1.6152,1.6149,1.6151,112100000.0
2008-02-22 11:11:00,1.6151,1.6156,1.61485,1.6153,545700000.0
2008-02-22 11:12:00,1.6153,1.6155,1.6152,1.61545,493200000.0
2008-02-22 11:13:00,1.61545,1.6155,1.61515,1.6153,234200000.0
2008-02-22 11:14:00,1.6153,1.6153,1.6152,1.6152,270200000.0
2008-02-22 11:15:00,1.6152,1.6154,1.6151,1.6154,532800000.0
2008-02-22 11:16:00,1.6154,1.6154,1.61515,1.61535,579199992.0
2008-02-22 11:17:00,1.61535,1.61535,1.6151,1.61525,381699995.0
2008-02-22 11:18:00,1.61525,1.6153,1.6152,1.6153,104200000.0
2008-02-22 11:19:00,1.6153,1.6154,1.6151,1.6151,156200000.0
2008-02-22 11:20:00,1.6151,1.61525,1.61505,1.6152,125000000.0
2008-02-22 11:21:00,1.6152,1.6152,1.615,1.61505,397599997.0
2008-02-22 11:22:00,1.6151,1.6151,1.6143,1.6144,175900000.0
2008-02-22 11:23:00,1.6144,1.6144,1.6143,1.6144,62800000.0
2008-02-22 11:24:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2008-02-22 11:25:00,1.6141,1.6142,1.61385,1.6141,182800000.0
2008-02-22 11:26:00,1.6141,1.6141,1.61375,1.61375,930400012.0
2008-02-22 11:27:00,1.61375,1.61385,1.6137,1.61375,886400000.0
2008-02-22 11:28:00,1.61375,1.6139,1.6136,1.6137,690400000.0
2008-02-22 11:29:00,1.6137,1.614,1.6137,1.61385,330300000.0
2008-02-22 11:30:00,1.61385,1.6141,1.61385,1.61385,1334400027.0
2008-02-22 11:31:00,1.61385,1.61385,1.6138,1.6138,540699999.0
2008-02-22 11:32:00,1.6138,1.61385,1.6136,1.6136,83500000.0
2008-02-22 11:33:00,1.6136,1.6137,1.6132,1.61325,123400000.0
2008-02-22 11:34:00,1.6133,1.6134,1.613,1.613,159200000.0
2008-02-22 11:35:00,1.6129,1.6131,1.61275,1.61275,232599997.0
2008-02-22 11:36:00,1.6128,1.6129,1.61275,1.6128,366999997.0
2008-02-22 11:37:00,1.6128,1.61285,1.6127,1.6128,807600033.0
2008-02-22 11:38:00,1.61275,1.61275,1.6126,1.61265,146900000.0
2008-02-22 11:39:00,1.61265,1.6131,1.61265,1.61305,68400000.0
2008-02-22 11:40:00,1.61305,1.6132,1.613,1.6132,95600000.0
2008-02-22 11:41:00,1.6132,1.6133,1.6132,1.61325,104400000.0
2008-02-22 11:42:00,1.61325,1.6133,1.6131,1.6132,172800000.0
2008-02-22 11:43:00,1.6132,1.6133,1.61285,1.61285,251600000.0
2008-02-22 11:44:00,1.6129,1.613,1.6127,1.6129,88300000.0
2008-02-22 11:45:00,1.6129,1.6129,1.6127,1.6128,54100000.0
2008-02-22 11:46:00,1.6128,1.613,1.61275,1.6129,101600000.0
2008-02-22 11:47:00,1.6129,1.6132,1.6129,1.61305,346699994.0
2008-02-22 11:48:00,1.61305,1.6132,1.613,1.613,167000000.0
2008-02-22 11:49:00,1.613,1.6131,1.613,1.613,58800000.0
2008-02-22 11:50:00,1.613,1.6132,1.613,1.6131,101000000.0
2008-02-22 11:51:00,1.6131,1.6132,1.613,1.61305,154100000.0
2008-02-22 11:52:00,1.61305,1.6131,1.6125,1.6126,486399998.0
2008-02-22 11:53:00,1.6126,1.6127,1.6122,1.6124,81100000.0
2008-02-22 11:54:00,1.61235,1.6126,1.6123,1.6123,767700002.0
2008-02-22 11:55:00,1.6123,1.6126,1.61225,1.6123,431099999.0
2008-02-22 11:56:00,1.6123,1.6126,1.6123,1.6126,697999986.0
2008-02-22 11:57:00,1.6126,1.6127,1.61255,1.6127,213799999.0
2008-02-22 11:58:00,1.6127,1.6127,1.61245,1.6126,202099999.0
2008-02-22 11:59:00,1.61255,1.6126,1.61235,1.6126,198600000.0
2008-02-22 12:00:00,1.6126,1.6126,1.61245,1.6126,152400000.0
2008-02-22 12:01:00,1.6126,1.61275,1.6125,1.6126,195699998.0
2008-02-22 12:02:00,1.6126,1.6128,1.6125,1.6127,773799992.0
2008-02-22 12:03:00,1.6127,1.6128,1.61255,1.6126,94700000.0
2008-02-22 12:04:00,1.6127,1.6127,1.61245,1.6126,669499990.0
2008-02-22 12:05:00,1.6126,1.6127,1.6125,1.6126,323599998.0
2008-02-22 12:06:00,1.6126,1.6127,1.61255,1.6127,350699988.0
2008-02-22 12:07:00,1.6127,1.6129,1.61265,1.61265,292800000.0
2008-02-22 12:08:00,1.6127,1.61275,1.6126,1.6126,165400000.0
2008-02-22 12:09:00,1.6126,1.6127,1.6125,1.6126,109300000.0
2008-02-22 12:10:00,1.6126,1.6126,1.61205,1.61235,453000001.0
2008-02-22 12:11:00,1.61235,1.6124,1.6122,1.6123,244499999.0
2008-02-22 12:12:00,1.6123,1.6123,1.61195,1.6121,719799996.0
2008-02-22 12:13:00,1.6121,1.6122,1.612,1.61215,271000000.0
2008-02-22 12:14:00,1.6121,1.6122,1.61185,1.61215,1659899983.0
2008-02-22 12:15:00,1.61215,1.61215,1.61175,1.612,963799982.0
2008-02-22 12:16:00,1.612,1.6122,1.612,1.6121,220800000.0
2008-02-22 12:17:00,1.6121,1.6121,1.61185,1.6119,413099994.0
2008-02-22 12:18:00,1.6119,1.612,1.61175,1.61185,163500000.0
2008-02-22 12:19:00,1.61185,1.612,1.61175,1.612,705599998.0
2008-02-22 12:20:00,1.612,1.6123,1.6119,1.6123,307599994.0
2008-02-22 12:21:00,1.61235,1.61255,1.6123,1.61255,102100000.0
2008-02-22 12:22:00,1.61255,1.6126,1.6124,1.6125,139300000.0
2008-02-22 12:23:00,1.6125,1.6125,1.61245,1.6125,128399994.0
2008-02-22 12:24:00,1.6125,1.6125,1.6121,1.6122,380899993.0
2008-02-22 12:25:00,1.61215,1.6122,1.6121,1.6121,135500000.0
2008-02-22 12:26:00,1.6121,1.6121,1.6119,1.612,93000000.0
2008-02-22 12:27:00,1.6119,1.6121,1.6119,1.6121,234599999.0
2008-02-22 12:28:00,1.6121,1.6121,1.612,1.6121,425400000.0
2008-02-22 12:29:00,1.61205,1.6121,1.61175,1.6119,383299998.0
2008-02-22 12:30:00,1.6119,1.6119,1.61185,1.6119,344099991.0
2008-02-22 12:31:00,1.6119,1.612,1.6118,1.6119,511900000.0
2008-02-22 12:32:00,1.6119,1.6119,1.61145,1.61145,1718799978.0
2008-02-22 12:33:00,1.61135,1.61155,1.61115,1.6113,817499992.0
2008-02-22 12:34:00,1.6113,1.6116,1.61125,1.6115,172399997.0
2008-02-22 12:35:00,1.6115,1.6116,1.6115,1.6116,194199998.0
2008-02-22 12:36:00,1.6116,1.6117,1.6116,1.6117,99200000.0
2008-02-22 12:37:00,1.6117,1.612,1.6115,1.6119,84500000.0
2008-02-22 12:38:00,1.6119,1.6121,1.6119,1.61205,345999997.0
2008-02-22 12:39:00,1.612,1.6121,1.6119,1.6119,56700000.0
2008-02-22 12:40:00,1.6119,1.6122,1.6119,1.6122,33100000.0
2008-02-22 12:41:00,1.6122,1.6122,1.6119,1.6119,93800000.0
2008-02-22 12:42:00,1.6119,1.6119,1.6115,1.6115,591499996.0
2008-02-22 12:43:00,1.6115,1.612,1.6115,1.612,432400000.0
2008-02-22 12:44:00,1.612,1.6121,1.61195,1.6121,539599991.0
2008-02-22 12:45:00,1.6121,1.6122,1.61205,1.6121,55600000.0
2008-02-22 12:46:00,1.6121,1.6121,1.61195,1.612,165700000.0
2008-02-22 12:47:00,1.612,1.6121,1.61175,1.6121,1099599969.0
2008-02-22 12:48:00,1.61205,1.6125,1.61205,1.6123,335700000.0
2008-02-22 12:49:00,1.6123,1.6126,1.6122,1.6125,124100000.0
2008-02-22 12:50:00,1.6125,1.6127,1.61245,1.61245,191799999.0
2008-02-22 12:51:00,1.61245,1.6126,1.61245,1.6125,387199999.0
2008-02-22 12:52:00,1.6125,1.6126,1.6124,1.6124,396299995.0
2008-02-22 12:53:00,1.6124,1.6124,1.61215,1.6123,227699998.0
2008-02-22 12:54:00,1.61225,1.6123,1.61215,1.6122,148900000.0
2008-02-22 12:55:00,1.6122,1.6122,1.6121,1.6122,40000000.0
2008-02-22 12:56:00,1.6122,1.61235,1.6121,1.6123,94700000.0
2008-02-22 12:57:00,1.6123,1.6123,1.6121,1.6122,75299999.0
2008-02-22 12:58:00,1.61215,1.6122,1.61205,1.6122,250799999.0
2008-02-22 12:59:00,1.6122,1.6123,1.61205,1.6123,249799998.0
2008-02-22 13:00:00,1.6123,1.6123,1.6122,1.6123,62300000.0
2008-02-22 13:01:00,1.6123,1.6123,1.61225,1.6123,48400000.0
2008-02-22 13:02:00,1.6123,1.6123,1.61195,1.6121,519699996.0
2008-02-22 13:03:00,1.6121,1.6122,1.61205,1.6121,147600000.0
2008-02-22 13:04:00,1.6122,1.6122,1.6117,1.61175,170599999.0
2008-02-22 13:05:00,1.61175,1.6119,1.6117,1.61175,740999997.0
2008-02-22 13:06:00,1.61175,1.6119,1.6116,1.61185,1452699986.0
2008-02-22 13:07:00,1.61185,1.6119,1.61175,1.6119,755199999.0
2008-02-22 13:08:00,1.6119,1.612,1.61175,1.612,636100014.0
2008-02-22 13:09:00,1.612,1.612,1.61175,1.61175,835399994.0
2008-02-22 13:10:00,1.61175,1.6118,1.61175,1.61175,519300000.0
2008-02-22 13:11:00,1.61175,1.61195,1.61175,1.61195,733699992.0
2008-02-22 13:12:00,1.61195,1.6122,1.61195,1.6121,858399999.0
2008-02-22 13:13:00,1.6121,1.6121,1.61195,1.612,478799998.0
2008-02-22 13:14:00,1.612,1.612,1.61195,1.61195,446100000.0
2008-02-22 13:15:00,1.61195,1.612,1.61185,1.612,428899999.0
2008-02-22 13:16:00,1.612,1.612,1.61185,1.6119,394100000.0
2008-02-22 13:17:00,1.6119,1.6121,1.61185,1.612,133500000.0
2008-02-22 13:18:00,1.612,1.6121,1.6119,1.612,46200000.0
2008-02-22 13:19:00,1.6121,1.6121,1.61165,1.61165,388999993.0
2008-02-22 13:20:00,1.61165,1.6117,1.6115,1.6115,231200000.0
2008-02-22 13:21:00,1.6115,1.6117,1.6115,1.6116,261999999.0
2008-02-22 13:22:00,1.6116,1.61175,1.6115,1.61175,74000000.0
2008-02-22 13:23:00,1.61175,1.61175,1.6117,1.61175,180000000.0
2008-02-22 13:24:00,1.61175,1.6118,1.6117,1.6117,117500000.0
2008-02-22 13:25:00,1.6118,1.6118,1.6116,1.6117,90500000.0
2008-02-22 13:26:00,1.6117,1.6119,1.6117,1.6119,68800000.0
2008-02-22 13:27:00,1.6119,1.6119,1.6117,1.6117,50400000.0
2008-02-22 13:28:00,1.6117,1.6119,1.6117,1.61175,154800002.0
2008-02-22 13:29:00,1.61175,1.612,1.61175,1.61175,229099994.0
2008-02-22 13:30:00,1.61175,1.61175,1.61175,1.61175,426599995.0
2008-02-22 13:31:00,1.61175,1.6119,1.61175,1.61175,828999988.0
2008-02-22 13:32:00,1.61175,1.6119,1.6115,1.6115,943599976.0
2008-02-22 13:33:00,1.6115,1.6115,1.6115,1.6115,21600000.0
2008-02-22 13:34:00,1.6115,1.6116,1.6115,1.6116,131200000.0
2008-02-22 13:35:00,1.6116,1.6116,1.6116,1.6116,42400000.0
2008-02-22 13:36:00,1.6116,1.6116,1.6114,1.6114,56400000.0
2008-02-22 13:37:00,1.6114,1.6117,1.6114,1.6115,165300000.0
2008-02-22 13:38:00,1.6115,1.6115,1.6114,1.61145,163200000.0
2008-02-22 13:39:00,1.61145,1.6115,1.61135,1.6115,116400001.0
2008-02-22 13:40:00,1.6115,1.6116,1.61145,1.6116,57600000.0
2008-02-22 13:41:00,1.6116,1.6116,1.61135,1.6114,151499999.0
2008-02-22 13:42:00,1.6114,1.6114,1.6113,1.6113,106800000.0
2008-02-22 13:43:00,1.6113,1.6114,1.6112,1.61125,138400000.0
2008-02-22 13:44:00,1.6112,1.6113,1.6112,1.6112,102600000.0
2008-02-22 13:45:00,1.6112,1.6113,1.61115,1.6112,168900000.0
2008-02-22 13:46:00,1.6112,1.6112,1.6111,1.6112,188800000.0
2008-02-22 13:47:00,1.6112,1.6114,1.6112,1.6113,105700000.0
2008-02-22 13:48:00,1.6113,1.6113,1.6111,1.6112,203000000.0
2008-02-22 13:49:00,1.6112,1.6115,1.6111,1.6115,547699999.0
2008-02-22 13:50:00,1.6115,1.6116,1.6113,1.6115,518900000.0
2008-02-22 13:51:00,1.6116,1.6116,1.6112,1.6114,356800003.0
2008-02-22 13:52:00,1.6114,1.6114,1.6112,1.61125,124800000.0
2008-02-22 13:53:00,1.61125,1.6114,1.61105,1.6113,197700000.0
2008-02-22 13:54:00,1.6113,1.6113,1.61105,1.61105,229400000.0
2008-02-22 13:55:00,1.61105,1.6111,1.61075,1.61075,130699999.0
2008-02-22 13:56:00,1.61075,1.611,1.61065,1.611,384200000.0
2008-02-22 13:57:00,1.611,1.611,1.61045,1.61045,309350001.0
2008-02-22 13:58:00,1.61045,1.6108,1.61045,1.6107,147750000.0
2008-02-22 13:59:00,1.6107,1.6107,1.61045,1.6105,637700001.0
2008-02-22 14:00:00,1.6105,1.6106,1.61045,1.6105,601149999.0
2008-02-22 14:01:00,1.6105,1.6105,1.61015,1.6103,269150000.0
2008-02-22 14:02:00,1.6103,1.6106,1.6103,1.6105,497600000.0
2008-02-22 14:03:00,1.6105,1.6106,1.6105,1.6105,1260700000.0
2008-02-22 14:04:00,1.6105,1.61075,1.6105,1.61075,488450000.0
2008-02-22 14:05:00,1.61075,1.6109,1.61065,1.6107,108100000.0
2008-02-22 14:06:00,1.6107,1.6107,1.6105,1.6105,74400000.0
2008-02-22 14:07:00,1.6105,1.6105,1.6105,1.6105,20400000.0
2008-02-22 14:08:00,1.6105,1.6106,1.6104,1.6105,65100000.0
2008-02-22 14:09:00,1.61045,1.6106,1.61,1.61015,435999999.0
2008-02-22 14:10:00,1.61015,1.6103,1.6096,1.6096,741200000.0
2008-02-22 14:11:00,1.60965,1.6099,1.6095,1.6096,1357600000.0
2008-02-22 14:12:00,1.6096,1.6098,1.6096,1.60975,1105800003.0
2008-02-22 14:13:00,1.60975,1.60985,1.6095,1.6095,277200001.0
2008-02-22 14:14:00,1.6096,1.6096,1.60925,1.6093,1936199966.0
2008-02-22 14:15:00,1.6093,1.6094,1.60925,1.60925,1840699995.0
2008-02-22 14:16:00,1.60925,1.6093,1.60905,1.6092,517400001.0
2008-02-22 14:17:00,1.6092,1.6095,1.6092,1.6095,70200000.0
2008-02-22 14:18:00,1.6095,1.6098,1.6094,1.6097,119200000.0
2008-02-22 14:19:00,1.6097,1.6098,1.60965,1.60975,1326799979.0
2008-02-22 14:20:00,1.60975,1.60985,1.6095,1.60975,711599999.0
2008-02-22 14:21:00,1.60975,1.61,1.6097,1.61,368799997.0
2008-02-22 14:22:00,1.61,1.6102,1.60975,1.60975,524000000.0
2008-02-22 14:23:00,1.60975,1.6101,1.60975,1.6099,522900005.0
2008-02-22 14:24:00,1.6099,1.6101,1.60985,1.6101,240499999.0
2008-02-22 14:25:00,1.6101,1.6102,1.61,1.6102,59900000.0
2008-02-22 14:26:00,1.6102,1.6104,1.6102,1.6103,164200000.0
2008-02-22 14:27:00,1.6103,1.6103,1.61015,1.6102,65499999.0
2008-02-22 14:28:00,1.6102,1.6103,1.6102,1.6103,60700000.0
2008-02-22 14:29:00,1.6103,1.61055,1.6103,1.6105,103500000.0
2008-02-22 14:30:00,1.6105,1.6112,1.6104,1.6111,86700000.0
2008-02-22 14:31:00,1.6111,1.6111,1.6108,1.6108,168800000.0
2008-02-22 14:32:00,1.6108,1.6108,1.61055,1.6106,65600000.0
2008-02-22 14:33:00,1.6106,1.6108,1.6106,1.6107,66500000.0
2008-02-22 14:34:00,1.6107,1.611,1.6107,1.61085,281200000.0
2008-02-22 14:35:00,1.61085,1.61095,1.61085,1.61085,250300000.0
2008-02-22 14:36:00,1.61085,1.611,1.6108,1.6108,102100000.0
2008-02-22 14:37:00,1.6108,1.6109,1.6107,1.6107,241199999.0
2008-02-22 14:38:00,1.6107,1.6108,1.6107,1.6107,22400000.0
2008-02-22 14:39:00,1.6107,1.6109,1.61065,1.61075,80900000.0
2008-02-22 14:40:00,1.61075,1.6108,1.6106,1.6107,262300000.0
2008-02-22 14:41:00,1.6107,1.6109,1.61065,1.61065,231700000.0
2008-02-22 14:42:00,1.61065,1.6107,1.61045,1.6106,923600009.0
2008-02-22 14:43:00,1.6106,1.6108,1.6106,1.6106,154800000.0
2008-02-22 14:44:00,1.6106,1.6107,1.6106,1.6107,320200000.0
2008-02-22 14:45:00,1.6107,1.6108,1.6105,1.61055,180300001.0
2008-02-22 14:46:00,1.61055,1.61065,1.6105,1.6106,525499982.0
2008-02-22 14:47:00,1.6106,1.6106,1.61035,1.6104,143200000.0
2008-02-22 14:48:00,1.6104,1.6104,1.6103,1.6103,102400000.0
2008-02-22 14:49:00,1.6103,1.6104,1.6103,1.6104,56000000.0
2008-02-22 14:50:00,1.6104,1.6105,1.6104,1.6105,33200000.0
2008-02-22 14:51:00,1.6105,1.6106,1.6105,1.6106,32400000.0
2008-02-22 14:52:00,1.6106,1.6107,1.6104,1.6105,125000000.0
2008-02-22 14:53:00,1.6105,1.6106,1.6105,1.6105,71400000.0
2008-02-22 14:54:00,1.6105,1.6107,1.61045,1.6105,381399994.0
2008-02-22 14:55:00,1.6105,1.6107,1.6105,1.61055,300800000.0
2008-02-22 14:56:00,1.61055,1.61055,1.6104,1.6104,542400000.0
2008-02-22 14:57:00,1.6104,1.6106,1.6104,1.61045,213800000.0
2008-02-22 14:58:00,1.61045,1.6105,1.61045,1.61045,139300000.0
2008-02-22 14:59:00,1.61045,1.6105,1.6104,1.61045,68700000.0
2008-02-22 15:00:00,1.6105,1.6106,1.6104,1.6106,89500000.0
2008-02-22 15:01:00,1.6106,1.6108,1.6105,1.6108,76300000.0
2008-02-22 15:02:00,1.6108,1.6108,1.61065,1.6108,108799998.0
2008-02-22 15:03:00,1.6108,1.6109,1.6107,1.61075,86300000.0
2008-02-22 15:04:00,1.61075,1.6109,1.6106,1.6107,117500000.0
2008-02-22 15:05:00,1.61065,1.6107,1.61055,1.6106,58200000.0
2008-02-22 15:06:00,1.6106,1.61075,1.6106,1.61075,84400000.0
2008-02-22 15:07:00,1.6108,1.611,1.6107,1.6109,52400000.0
2008-02-22 15:08:00,1.6109,1.6112,1.61085,1.611,318600000.0
2008-02-22 15:09:00,1.611,1.61105,1.61015,1.61015,379599999.0
2008-02-22 15:10:00,1.61015,1.6108,1.61005,1.61065,442000001.0
2008-02-22 15:11:00,1.61065,1.61065,1.6096,1.6097,849999998.0
2008-02-22 15:12:00,1.6097,1.60995,1.6096,1.60975,1561299999.0
2008-02-22 15:13:00,1.60975,1.6098,1.6096,1.60965,1480999995.0
2008-02-22 15:14:00,1.60965,1.6102,1.60965,1.61,493500000.0
2008-02-22 15:15:00,1.61,1.61015,1.60995,1.6101,488600000.0
2008-02-22 15:16:00,1.6101,1.6102,1.60995,1.61015,513400000.0
2008-02-22 15:17:00,1.61015,1.61045,1.6101,1.61045,360300000.0
2008-02-22 15:18:00,1.6105,1.61105,1.61025,1.61105,476100000.0
2008-02-22 15:19:00,1.61105,1.6114,1.611,1.6113,306900000.0
2008-02-22 15:20:00,1.6113,1.6114,1.61115,1.61115,325600000.0
2008-02-22 15:21:00,1.6112,1.6114,1.61115,1.6113,306500000.0
2008-02-22 15:22:00,1.6113,1.6113,1.6111,1.6112,188700000.0
2008-02-22 15:23:00,1.6112,1.6112,1.61105,1.61115,162800000.0
2008-02-22 15:24:00,1.61115,1.6114,1.61115,1.6113,461600000.0
2008-02-22 15:25:00,1.61125,1.6117,1.61125,1.6117,190900000.0
2008-02-22 15:26:00,1.6117,1.612,1.6117,1.61185,537600005.0
2008-02-22 15:27:00,1.61185,1.612,1.61175,1.6119,234199996.0
2008-02-22 15:28:00,1.6119,1.6121,1.61185,1.612,153699999.0
2008-02-22 15:29:00,1.612,1.612,1.6117,1.61175,261600000.0
2008-02-22 15:30:00,1.61175,1.612,1.61175,1.61175,867999990.0
2008-02-22 15:31:00,1.61175,1.612,1.61175,1.61175,785999989.0
2008-02-22 15:32:00,1.61175,1.612,1.61175,1.6119,524499998.0
2008-02-22 15:33:00,1.6118,1.6119,1.61175,1.6119,875599958.0
2008-02-22 15:34:00,1.6119,1.6127,1.6118,1.6126,298400000.0
2008-02-22 15:35:00,1.6126,1.6128,1.6126,1.6127,167600000.0
2008-02-22 15:36:00,1.6127,1.6129,1.61255,1.6128,306600000.0
2008-02-22 15:37:00,1.6128,1.6128,1.6125,1.6128,236800000.0
2008-02-22 15:38:00,1.6128,1.6128,1.61235,1.6125,164900000.0
2008-02-22 15:39:00,1.6125,1.6128,1.6125,1.6127,78000000.0
2008-02-22 15:40:00,1.6128,1.6129,1.6125,1.6129,236100000.0
2008-02-22 15:41:00,1.6129,1.6129,1.6127,1.61275,382699993.0
2008-02-22 15:42:00,1.6127,1.6129,1.6126,1.6129,172800001.0
2008-02-22 15:43:00,1.6129,1.613,1.6128,1.6129,75200000.0
2008-02-22 15:44:00,1.6129,1.6129,1.6127,1.6128,358800000.0
2008-02-22 15:45:00,1.6128,1.6129,1.6127,1.6127,159600000.0
2008-02-22 15:46:00,1.6127,1.61275,1.6125,1.61255,69100000.0
2008-02-22 15:47:00,1.6125,1.6126,1.6125,1.6126,85800000.0
2008-02-22 15:48:00,1.6126,1.6127,1.6125,1.61265,237999999.0
2008-02-22 15:49:00,1.61265,1.6127,1.61255,1.6126,76800000.0
2008-02-22 15:50:00,1.6126,1.6127,1.61255,1.6126,305199997.0
2008-02-22 15:51:00,1.6126,1.6127,1.61255,1.6127,113200000.0
2008-02-22 15:52:00,1.6127,1.6127,1.6125,1.6126,334299997.0
2008-02-22 15:53:00,1.6126,1.6127,1.6124,1.61245,247900000.0
2008-02-22 15:54:00,1.61245,1.6125,1.61235,1.6124,228600006.0
2008-02-22 15:55:00,1.6124,1.6125,1.6123,1.6124,53600000.0
2008-02-22 15:56:00,1.6124,1.6125,1.6123,1.6124,75500000.0
2008-02-22 15:57:00,1.6124,1.6124,1.6122,1.6123,119700000.0
2008-02-22 15:58:00,1.6123,1.61235,1.6121,1.61215,409999999.0
2008-02-22 15:59:00,1.61215,1.6123,1.61215,1.6122,390300000.0
2008-02-22 16:00:00,1.6122,1.6123,1.6121,1.6123,145900000.0
2008-02-22 16:01:00,1.6123,1.6126,1.61225,1.6124,308000000.0
2008-02-22 16:02:00,1.6124,1.61255,1.61225,1.61235,296700000.0
2008-02-22 16:03:00,1.6123,1.6125,1.61225,1.6124,271800000.0
2008-02-22 16:04:00,1.6124,1.6125,1.61235,1.61245,121000000.0
2008-02-22 16:05:00,1.61245,1.6126,1.6124,1.6125,276600000.0
2008-02-22 16:06:00,1.61255,1.6127,1.61235,1.61255,274300000.0
2008-02-22 16:07:00,1.61255,1.6128,1.6125,1.61265,129400000.0
2008-02-22 16:08:00,1.61265,1.613,1.61265,1.61265,211600001.0
2008-02-22 16:09:00,1.61265,1.6129,1.61265,1.61275,154700000.0
2008-02-22 16:10:00,1.61275,1.61285,1.6127,1.6128,121400000.0
2008-02-22 16:11:00,1.6128,1.613,1.61275,1.6128,123199999.0
2008-02-22 16:12:00,1.61285,1.613,1.61265,1.61265,210800000.0
2008-02-22 16:13:00,1.61265,1.6128,1.61245,1.61245,145250000.0
2008-02-22 16:14:00,1.61245,1.6125,1.6123,1.61235,329600000.0
2008-02-22 16:15:00,1.61235,1.6125,1.6123,1.6124,127900000.0
2008-02-22 16:16:00,1.6124,1.6124,1.612,1.612,112300000.0
2008-02-22 16:17:00,1.612,1.6122,1.61195,1.6121,113199999.0
2008-02-22 16:18:00,1.61205,1.6121,1.61195,1.612,91500001.0
2008-02-22 16:19:00,1.612,1.6121,1.61185,1.612,440099996.0
2008-02-22 16:20:00,1.612,1.612,1.6117,1.61175,911899995.0
2008-02-22 16:21:00,1.61175,1.6119,1.61175,1.6118,394900000.0
2008-02-22 16:22:00,1.6118,1.61185,1.61165,1.6117,536399999.0
2008-02-22 16:23:00,1.6117,1.6119,1.6117,1.6119,718900001.0
2008-02-22 16:24:00,1.6119,1.6119,1.6116,1.61165,499900001.0
2008-02-22 16:25:00,1.61165,1.61175,1.61165,1.61175,551500000.0
2008-02-22 16:26:00,1.61175,1.6119,1.6117,1.61185,521199996.0
2008-02-22 16:27:00,1.6119,1.6119,1.61175,1.61175,438600000.0
2008-02-22 16:28:00,1.61175,1.6119,1.61175,1.61175,345500000.0
2008-02-22 16:29:00,1.61175,1.6119,1.61175,1.61175,333200000.0
2008-02-22 16:30:00,1.61175,1.6119,1.61175,1.61175,239200000.0
2008-02-22 16:31:00,1.61175,1.6119,1.61175,1.61175,739200001.0
2008-02-22 16:32:00,1.61175,1.6119,1.61175,1.61175,972100000.0
2008-02-22 16:33:00,1.6119,1.6119,1.61175,1.61175,680000000.0
2008-02-22 16:34:00,1.61175,1.6119,1.61175,1.61175,788500000.0
2008-02-22 16:35:00,1.61175,1.612,1.61175,1.6119,388500000.0
2008-02-22 16:36:00,1.6119,1.6121,1.6119,1.6121,53400000.0
2008-02-22 16:37:00,1.6121,1.6123,1.6121,1.6123,62400000.0
2008-02-22 16:38:00,1.6123,1.6123,1.6121,1.6121,64900000.0
2008-02-22 16:39:00,1.6121,1.6122,1.6119,1.6121,156700000.0
2008-02-22 16:40:00,1.6121,1.6121,1.61195,1.612,72300000.0
2008-02-22 16:41:00,1.612,1.612,1.61175,1.61175,679500000.0
2008-02-22 16:42:00,1.61175,1.61175,1.6115,1.6115,471600000.0
2008-02-22 16:43:00,1.6115,1.6115,1.61115,1.6113,140899999.0
2008-02-22 16:44:00,1.6113,1.6113,1.6111,1.6111,122000000.0
2008-02-22 16:45:00,1.6111,1.6111,1.61085,1.611,169400000.0
2008-02-22 16:46:00,1.611,1.6112,1.61095,1.6111,166400000.0
2008-02-22 16:47:00,1.6111,1.6111,1.6109,1.611,138000000.0
2008-02-22 16:48:00,1.611,1.611,1.6107,1.61085,201299999.0
2008-02-22 16:49:00,1.6108,1.6111,1.6108,1.61105,224800000.0
2008-02-22 16:50:00,1.6111,1.6111,1.6109,1.6109,161499997.0
2008-02-22 16:51:00,1.6109,1.61105,1.61085,1.611,219600001.0
2008-02-22 16:52:00,1.611,1.6111,1.61095,1.6111,49700000.0
2008-02-22 16:53:00,1.6111,1.6112,1.6108,1.6109,286100000.0
2008-02-22 16:54:00,1.6109,1.6111,1.6109,1.6111,182900000.0
2008-02-22 16:55:00,1.6111,1.6111,1.61075,1.61075,200999996.0
2008-02-22 16:56:00,1.61075,1.6109,1.6107,1.6108,265499997.0
2008-02-22 16:57:00,1.6108,1.6109,1.6107,1.6109,243200000.0
2008-02-22 16:58:00,1.6109,1.6109,1.6107,1.6108,97900000.0
2008-02-22 16:59:00,1.6108,1.611,1.6108,1.611,196100000.0
2008-02-22 17:00:00,1.611,1.6111,1.61045,1.61065,474100000.0
2008-02-22 17:01:00,1.61055,1.6108,1.6105,1.6106,370300000.0
2008-02-22 17:02:00,1.6106,1.6106,1.6103,1.61045,224699999.0
2008-02-22 17:03:00,1.61045,1.6107,1.61045,1.61055,264500000.0
2008-02-22 17:04:00,1.61055,1.6107,1.61045,1.6107,243500000.0
2008-02-22 17:05:00,1.6107,1.6107,1.61045,1.61045,307599998.0
2008-02-22 17:06:00,1.61045,1.6106,1.6104,1.6106,219599997.0
2008-02-22 17:07:00,1.6106,1.6106,1.60995,1.61025,267500000.0
2008-02-22 17:08:00,1.61025,1.6106,1.6102,1.61035,280200000.0
2008-02-22 17:09:00,1.61035,1.61055,1.61025,1.61035,251100000.0
2008-02-22 17:10:00,1.61035,1.6104,1.6102,1.6104,173900000.0
2008-02-22 17:11:00,1.6104,1.6104,1.61015,1.6103,106900000.0
2008-02-22 17:12:00,1.6103,1.6103,1.61015,1.6103,186800000.0
2008-02-22 17:13:00,1.6103,1.6103,1.60985,1.61,264500000.0
2008-02-22 17:14:00,1.61,1.61055,1.60985,1.61055,311400000.0
2008-02-22 17:15:00,1.6105,1.6106,1.61005,1.61055,196000000.0
2008-02-22 17:16:00,1.61055,1.61055,1.6103,1.6104,130400000.0
2008-02-22 17:17:00,1.6104,1.6105,1.6103,1.6104,161300000.0
2008-02-22 17:18:00,1.6104,1.6106,1.6104,1.6106,82300000.0
2008-02-22 17:19:00,1.6106,1.6106,1.6104,1.6105,66700000.0
2008-02-22 17:20:00,1.6105,1.6105,1.6103,1.6105,149900000.0
2008-02-22 17:21:00,1.6105,1.6105,1.61005,1.61015,136900000.0
2008-02-22 17:22:00,1.6101,1.6103,1.60985,1.6103,446500000.0
2008-02-22 17:23:00,1.6103,1.6103,1.61005,1.6102,347499998.0
2008-02-22 17:24:00,1.6102,1.6102,1.60995,1.61,211399999.0
2008-02-22 17:25:00,1.61,1.6103,1.60995,1.61025,304199999.0
2008-02-22 17:26:00,1.61025,1.61025,1.61,1.61005,185600000.0
2008-02-22 17:27:00,1.61005,1.6103,1.61,1.61025,197400000.0
2008-02-22 17:28:00,1.61025,1.6103,1.61025,1.61025,51200000.0
2008-02-22 17:29:00,1.61025,1.6103,1.61015,1.6103,253000000.0
2008-02-22 17:30:00,1.6103,1.61035,1.61,1.61,429200000.0
2008-02-22 17:31:00,1.61,1.6102,1.60985,1.6102,321700000.0
2008-02-22 17:32:00,1.6102,1.6102,1.60955,1.6096,583499998.0
2008-02-22 17:33:00,1.6096,1.60965,1.60905,1.6091,534199999.0
2008-02-22 17:34:00,1.6091,1.6095,1.6091,1.60925,197900000.0
2008-02-22 17:35:00,1.6092,1.6093,1.6086,1.6087,149600000.0
2008-02-22 17:36:00,1.6087,1.6087,1.60855,1.6087,109400000.0
2008-02-22 17:37:00,1.6087,1.6091,1.6087,1.609,150000000.0
2008-02-22 17:38:00,1.609,1.6091,1.6089,1.609,188200000.0
2008-02-22 17:39:00,1.609,1.6091,1.60865,1.6088,545200002.0
2008-02-22 17:40:00,1.6088,1.6089,1.6087,1.6088,427999993.0
2008-02-22 17:41:00,1.6088,1.6089,1.60865,1.6087,267399998.0
2008-02-22 17:42:00,1.60875,1.6088,1.6084,1.6085,368400000.0
2008-02-22 17:43:00,1.6085,1.6086,1.60845,1.6086,326199998.0
2008-02-22 17:44:00,1.6086,1.6088,1.60845,1.6086,213400001.0
2008-02-22 17:45:00,1.6086,1.609,1.6085,1.609,402600000.0
2008-02-22 17:46:00,1.609,1.6093,1.6089,1.6092,265800000.0
2008-02-22 17:47:00,1.6092,1.6093,1.609,1.609,316400000.0
2008-02-22 17:48:00,1.609,1.60975,1.609,1.6096,686700002.0
2008-02-22 17:49:00,1.6096,1.6097,1.60945,1.6096,267500000.0
2008-02-22 17:50:00,1.6096,1.6102,1.6096,1.61015,803700003.0
2008-02-22 17:51:00,1.6101,1.6102,1.60985,1.6101,393000002.0
2008-02-22 17:52:00,1.6101,1.6101,1.6099,1.61,526499996.0
2008-02-22 17:53:00,1.61,1.61,1.60935,1.60965,853799997.0
2008-02-22 17:54:00,1.60965,1.6098,1.60935,1.6095,346200000.0
2008-02-22 17:55:00,1.6094,1.6095,1.60935,1.6095,689700003.0
2008-02-22 17:56:00,1.6095,1.6096,1.60925,1.60925,266400000.0
2008-02-22 17:57:00,1.60925,1.6095,1.60925,1.6094,169800000.0
2008-02-22 17:58:00,1.6094,1.6094,1.6091,1.6091,287900000.0
2008-02-22 17:59:00,1.6091,1.6092,1.6087,1.609,412399999.0
2008-02-22 18:00:00,1.609,1.6095,1.60895,1.60945,647900000.0
2008-02-22 18:01:00,1.60945,1.6099,1.6094,1.60965,1518900004.0
2008-02-22 18:02:00,1.60965,1.60965,1.60955,1.60965,1374899987.0
2008-02-22 18:03:00,1.60965,1.60965,1.60955,1.60965,778099997.0
2008-02-22 18:04:00,1.60965,1.60965,1.60965,1.60965,759499973.0
2008-02-22 18:05:00,1.60965,1.60965,1.60955,1.60955,833199997.0
2008-02-22 18:06:00,1.60955,1.60955,1.60905,1.6091,523700000.0
2008-02-22 18:07:00,1.6091,1.6091,1.60895,1.609,467500000.0
2008-02-22 18:08:00,1.609,1.6091,1.6085,1.60855,304300000.0
2008-02-22 18:09:00,1.60855,1.60875,1.6082,1.6082,407700000.0
2008-02-22 18:10:00,1.6082,1.6082,1.6073,1.6076,834599996.0
2008-02-22 18:11:00,1.60765,1.6077,1.6075,1.60755,833750002.0
2008-02-22 18:12:00,1.60755,1.6077,1.6074,1.6076,325900000.0
2008-02-22 18:13:00,1.6076,1.6081,1.6076,1.6081,285400000.0
2008-02-22 18:14:00,1.6081,1.6083,1.6081,1.6082,193600000.0
2008-02-22 18:15:00,1.6082,1.6085,1.6082,1.6083,66200000.0
2008-02-22 18:16:00,1.6083,1.6085,1.6083,1.6084,131500000.0
2008-02-22 18:17:00,1.6084,1.6087,1.6084,1.6087,173800002.0
2008-02-22 18:18:00,1.6086,1.6088,1.6084,1.60855,210300000.0
2008-02-22 18:19:00,1.60855,1.6086,1.60825,1.6085,206199999.0
2008-02-22 18:20:00,1.6085,1.6087,1.6085,1.6085,198900000.0
2008-02-22 18:21:00,1.6085,1.6087,1.6082,1.6082,237299999.0
2008-02-22 18:22:00,1.6082,1.6085,1.6082,1.6085,299800000.0
2008-02-22 18:23:00,1.6085,1.6086,1.6082,1.6086,279800001.0
2008-02-22 18:24:00,1.6086,1.6088,1.60835,1.6087,115100000.0
2008-02-22 18:25:00,1.6087,1.6088,1.6087,1.6088,54100000.0
2008-02-22 18:26:00,1.6088,1.6088,1.60865,1.6087,464400000.0
2008-02-22 18:27:00,1.6087,1.6087,1.6086,1.6087,199200000.0
2008-02-22 18:28:00,1.6087,1.6087,1.6087,1.6087,335100000.0
2008-02-22 18:29:00,1.6087,1.6087,1.6086,1.6087,175500000.0
2008-02-22 18:30:00,1.6087,1.6088,1.6086,1.6087,96500000.0
2008-02-22 18:31:00,1.6087,1.6088,1.60865,1.6088,95300000.0
2008-02-22 18:32:00,1.6088,1.6088,1.6086,1.6086,194600000.0
2008-02-22 18:33:00,1.6086,1.6087,1.6086,1.6086,68400000.0
2008-02-22 18:34:00,1.60865,1.6088,1.6086,1.6087,65400000.0
2008-02-22 18:35:00,1.6087,1.60895,1.6087,1.6088,223300000.0
2008-02-22 18:36:00,1.6089,1.6091,1.6088,1.6091,288500000.0
2008-02-22 18:37:00,1.6091,1.60935,1.6091,1.60935,276400000.0
2008-02-22 18:38:00,1.60935,1.6096,1.60925,1.6096,121199999.0
2008-02-22 18:39:00,1.6095,1.6096,1.60945,1.6096,212799999.0
2008-02-22 18:40:00,1.6096,1.6096,1.60915,1.6093,366399997.0
2008-02-22 18:41:00,1.6093,1.6094,1.60905,1.60915,215999999.0
2008-02-22 18:42:00,1.60915,1.6093,1.60915,1.6092,326600000.0
2008-02-22 18:43:00,1.6092,1.6092,1.6091,1.6092,309300000.0
2008-02-22 18:44:00,1.6092,1.6092,1.60905,1.6091,114200000.0
2008-02-22 18:45:00,1.6091,1.60925,1.609,1.60925,131500000.0
2008-02-22 18:46:00,1.6093,1.6093,1.60905,1.6091,117800000.0
2008-02-22 18:47:00,1.6091,1.6091,1.60905,1.6091,64800000.0
2008-02-22 18:48:00,1.6091,1.6091,1.609,1.609,46300000.0
2008-02-22 18:49:00,1.609,1.6092,1.609,1.60905,61600000.0
2008-02-22 18:50:00,1.60905,1.6091,1.609,1.6091,72000000.0
2008-02-22 18:51:00,1.6091,1.6092,1.609,1.609,95200000.0
2008-02-22 18:52:00,1.609,1.6093,1.609,1.60915,155600000.0
2008-02-22 18:53:00,1.60915,1.6093,1.60905,1.6092,143700000.0
2008-02-22 18:54:00,1.6092,1.6093,1.60915,1.6093,39600000.0
2008-02-22 18:55:00,1.6093,1.6094,1.6092,1.60925,240400000.0
2008-02-22 18:56:00,1.6092,1.6094,1.60915,1.60915,268900000.0
2008-02-22 18:57:00,1.60915,1.6094,1.60915,1.60915,338000000.0
2008-02-22 18:58:00,1.60915,1.60925,1.6091,1.6092,415400000.0
2008-02-22 18:59:00,1.60925,1.60935,1.60915,1.60925,495900000.0
2008-02-22 19:00:00,1.60925,1.6098,1.60925,1.60975,484500000.0
2008-02-22 19:01:00,1.60975,1.60975,1.60955,1.60955,529600000.0
2008-02-22 19:02:00,1.6095,1.6096,1.6093,1.60935,312600000.0
2008-02-22 19:03:00,1.60935,1.6094,1.60925,1.60925,368000000.0
2008-02-22 19:04:00,1.60925,1.6093,1.60915,1.60915,475800000.0
2008-02-22 19:05:00,1.60915,1.60915,1.60905,1.6091,449800000.0
2008-02-22 19:06:00,1.6091,1.6092,1.609,1.609,173600000.0
2008-02-22 19:07:00,1.609,1.609,1.6087,1.6088,125600000.0
2008-02-22 19:08:00,1.6089,1.6089,1.6087,1.6087,175200000.0
2008-02-22 19:09:00,1.6087,1.6087,1.60855,1.6086,146600000.0
2008-02-22 19:10:00,1.6086,1.609,1.6086,1.609,183600000.0
2008-02-22 19:11:00,1.609,1.609,1.60885,1.609,875600000.0
2008-02-22 19:12:00,1.609,1.6091,1.6089,1.6091,786900000.0
2008-02-22 19:13:00,1.6091,1.6091,1.60885,1.609,104800000.0
2008-02-22 19:14:00,1.609,1.6093,1.609,1.6093,92700000.0
2008-02-22 19:15:00,1.6093,1.6093,1.60895,1.60915,800000000.0
2008-02-22 19:16:00,1.60915,1.6093,1.6091,1.6092,254000000.0
2008-02-22 19:17:00,1.6092,1.6094,1.6091,1.6094,200800000.0
2008-02-22 19:18:00,1.6094,1.6094,1.6093,1.6093,96500000.0
2008-02-22 19:19:00,1.6093,1.6094,1.6093,1.6094,81200000.0
2008-02-22 19:20:00,1.6094,1.6094,1.60925,1.60925,194500000.0
2008-02-22 19:21:00,1.60925,1.60935,1.60925,1.60925,544800000.0
2008-02-22 19:22:00,1.60925,1.60925,1.609,1.609,262300000.0
2008-02-22 19:23:00,1.609,1.609,1.60885,1.60885,107400000.0
2008-02-22 19:24:00,1.60885,1.6091,1.6088,1.6089,285700000.0
2008-02-22 19:25:00,1.6089,1.6089,1.6088,1.6089,424000000.0
2008-02-22 19:26:00,1.60885,1.6089,1.60885,1.60885,475200000.0
2008-02-22 19:27:00,1.60885,1.60885,1.6088,1.60885,425100000.0
2008-02-22 19:28:00,1.60885,1.60885,1.60875,1.6088,293800000.0
2008-02-22 19:29:00,1.6088,1.60885,1.60875,1.60885,132000000.0
2008-02-22 19:30:00,1.60885,1.60885,1.6088,1.6088,98000000.0
2008-02-22 19:31:00,1.6088,1.609,1.60845,1.60845,540800000.0
2008-02-22 19:32:00,1.60845,1.6085,1.6083,1.60845,452300000.0
2008-02-22 19:33:00,1.60845,1.60855,1.60845,1.6085,486800000.0
2008-02-22 19:34:00,1.6085,1.6085,1.60845,1.6085,101600000.0
2008-02-22 19:35:00,1.6085,1.6087,1.6084,1.6087,105300000.0
2008-02-22 19:36:00,1.6087,1.6088,1.6086,1.60865,183600000.0
2008-02-22 19:37:00,1.60865,1.6087,1.6086,1.6087,113200000.0
2008-02-22 19:38:00,1.6087,1.6088,1.6086,1.6087,89200000.0
2008-02-22 19:39:00,1.6087,1.6087,1.6087,1.6087,81600000.0
2008-02-22 19:40:00,1.6087,1.6087,1.60855,1.6087,104000000.0
2008-02-22 19:41:00,1.6087,1.6087,1.6085,1.6085,148800000.0
2008-02-22 19:42:00,1.6085,1.6087,1.6085,1.6086,88800000.0
2008-02-22 19:43:00,1.6086,1.6086,1.6085,1.6085,80500000.0
2008-02-22 19:44:00,1.6085,1.6086,1.6085,1.6086,79600000.0
2008-02-22 19:45:00,1.6086,1.6086,1.6085,1.6085,90000000.0
2008-02-22 19:46:00,1.6085,1.6086,1.6085,1.6085,92400000.0
2008-02-22 19:47:00,1.6085,1.6086,1.6085,1.6085,92000000.0
2008-02-22 19:48:00,1.6085,1.6085,1.6085,1.6085,86000000.0
2008-02-22 19:49:00,1.6085,1.6085,1.60845,1.6085,107100000.0
2008-02-22 19:50:00,1.6085,1.6085,1.6085,1.6085,84000000.0
2008-02-22 19:51:00,1.6085,1.60855,1.6085,1.60855,465200000.0
2008-02-22 19:52:00,1.60855,1.6087,1.6085,1.6086,338400000.0
2008-02-22 19:53:00,1.6086,1.6086,1.6086,1.6086,92400000.0
2008-02-22 19:54:00,1.6086,1.6086,1.6086,1.6086,236100000.0
2008-02-22 19:55:00,1.6086,1.6087,1.6085,1.6085,295700000.0
2008-02-22 19:56:00,1.6085,1.6085,1.60745,1.60815,475100000.0
2008-02-22 19:57:00,1.60815,1.6082,1.6078,1.6082,886700000.0
2008-02-22 19:58:00,1.6082,1.60825,1.6081,1.60815,469099998.0
2008-02-22 19:59:00,1.60815,1.60815,1.60755,1.60775,1081799998.0
2008-02-22 20:00:00,1.6076,1.6077,1.6076,1.6077,1065500000.0
2008-02-22 20:01:00,1.6078,1.60805,1.60775,1.60775,1065500000.0
2008-02-22 20:02:00,1.60775,1.6079,1.60775,1.60775,813799999.0
2008-02-22 20:03:00,1.60775,1.6079,1.60765,1.60765,1087700000.0
2008-02-22 20:04:00,1.60765,1.60775,1.60765,1.60775,708900000.0
2008-02-22 20:05:00,1.60775,1.60775,1.60765,1.60765,1152800000.0
2008-02-22 20:06:00,1.60765,1.60775,1.6076,1.60765,1255200000.0
2008-02-22 20:07:00,1.60765,1.60765,1.60765,1.60765,1172000000.0
2008-02-22 20:08:00,1.60765,1.60765,1.60765,1.60765,1183900000.0
2008-02-22 20:09:00,1.60765,1.60775,1.6076,1.6077,815300000.0
2008-02-22 20:10:00,1.6077,1.6077,1.60765,1.6077,108000000.0
2008-02-22 20:11:00,1.6077,1.6078,1.60765,1.60775,373200000.0
2008-02-22 20:12:00,1.60775,1.6078,1.60765,1.60765,171800000.0
2008-02-22 20:13:00,1.60765,1.60765,1.6076,1.60765,770100000.0
2008-02-22 20:14:00,1.6076,1.6077,1.6076,1.6076,551900000.0
2008-02-22 20:15:00,1.608,1.608,1.60765,1.60765,551900000.0
2008-02-22 20:16:00,1.60765,1.608,1.60765,1.608,1162100000.0
2008-02-22 20:17:00,1.60805,1.6081,1.60795,1.608,197599999.0
2008-02-22 20:18:00,1.608,1.608,1.60755,1.60775,641500000.0
2008-02-22 20:19:00,1.60775,1.6079,1.60765,1.60775,1095200002.0
2008-02-22 20:20:00,1.60775,1.60775,1.6076,1.60765,819700002.0
2008-02-22 20:21:00,1.60765,1.60765,1.6076,1.6076,507100000.0
2008-02-22 20:22:00,1.6076,1.6077,1.6076,1.60765,335300000.0
2008-02-22 20:23:00,1.60765,1.60765,1.6076,1.6076,535200002.0
2008-02-22 20:24:00,1.6075,1.6076,1.6075,1.6075,1923800003.0
2008-02-22 20:25:00,1.60765,1.60765,1.60765,1.60765,1923800003.0
2008-02-22 20:26:00,1.60765,1.60775,1.60765,1.60775,1589700002.0
2008-02-22 20:27:00,1.60775,1.6078,1.60765,1.60765,997800007.0
2008-02-22 20:28:00,1.60765,1.6078,1.60765,1.60765,1379200014.0
2008-02-22 20:29:00,1.6074,1.6076,1.6074,1.6076,1743200030.0
2008-02-22 20:30:00,1.60765,1.60765,1.6076,1.60765,1743200030.0
2008-02-22 20:31:00,1.60765,1.6077,1.60755,1.60755,1321100000.0
2008-02-22 20:32:00,1.60755,1.60755,1.6075,1.6075,236200000.0
2008-02-22 20:33:00,1.6075,1.6077,1.60745,1.6075,588400000.0
2008-02-22 20:34:00,1.6075,1.6075,1.60745,1.60745,838400000.0
2008-02-22 20:35:00,1.60745,1.60765,1.60725,1.60755,785100000.0
2008-02-22 20:36:00,1.60755,1.60765,1.6074,1.6076,396400000.0
2008-02-22 20:37:00,1.6076,1.6079,1.6075,1.60775,370000000.0
2008-02-22 20:38:00,1.60775,1.60775,1.60755,1.60765,765300003.0
2008-02-22 20:39:00,1.60765,1.6078,1.60765,1.60765,546000000.0
2008-02-22 20:40:00,1.60765,1.60765,1.6076,1.6076,309400000.0
2008-02-22 20:41:00,1.6076,1.6076,1.6073,1.60735,565600000.0
2008-02-22 20:42:00,1.60735,1.6074,1.6072,1.60725,534000000.0
2008-02-22 20:43:00,1.60725,1.60755,1.60725,1.60755,379200000.0
2008-02-22 20:44:00,1.60755,1.6077,1.6075,1.6075,295000000.0
2008-02-22 20:45:00,1.6075,1.6076,1.6074,1.6075,145300000.0
2008-02-22 20:46:00,1.6075,1.6076,1.6075,1.6075,94400000.0
2008-02-22 20:47:00,1.6075,1.60765,1.6074,1.6075,510400000.0
2008-02-22 20:48:00,1.6075,1.6077,1.6075,1.60765,1153800000.0
2008-02-22 20:49:00,1.60765,1.60765,1.60745,1.6075,1266300000.0
2008-02-22 20:50:00,1.6075,1.60755,1.6075,1.60755,346900000.0
2008-02-22 20:51:00,1.60755,1.6076,1.60755,1.6076,431400000.0
2008-02-22 20:52:00,1.6076,1.6077,1.60755,1.60755,191100000.0
2008-02-22 20:53:00,1.60755,1.6076,1.60755,1.6076,236300000.0
2008-02-22 20:54:00,1.6076,1.6077,1.6076,1.6076,1782700000.0
2008-02-22 20:55:00,1.6076,1.6076,1.6076,1.6076,1225600000.0
2008-02-22 20:56:00,1.6076,1.6076,1.6076,1.6076,1668300000.0
2008-02-22 20:57:00,1.6076,1.6078,1.6076,1.6076,891000000.0
2008-02-22 20:58:00,1.6076,1.6076,1.6076,1.6076,82800000.0
2008-02-22 20:59:00,1.6076,1.6076,1.60755,1.60755,306400000.0
2008-02-22 21:00:00,1.60755,1.6077,1.60755,1.6077,1380800000.0
2008-02-22 21:01:00,1.6077,1.6077,1.6076,1.6076,974700000.0
2008-02-22 21:02:00,1.6076,1.6076,1.6076,1.6076,9200000.0
2008-02-22 21:03:00,1.6076,1.6076,1.6075,1.6075,106900000.0
2008-02-22 21:04:00,1.6075,1.6075,1.6075,1.6075,68800000.0
2008-02-22 21:05:00,1.6075,1.6076,1.6075,1.6075,102000000.0
2008-02-22 21:06:00,1.6075,1.6075,1.6075,1.6075,954500000.0
2008-02-22 21:07:00,1.6075,1.60755,1.60745,1.6075,1420600000.0
2008-02-22 21:08:00,1.6075,1.6076,1.6075,1.6076,108400000.0
2008-02-22 21:09:00,1.6076,1.6076,1.6075,1.60755,178900000.0
2008-02-22 21:10:00,1.60755,1.60755,1.6075,1.6075,212900000.0
2008-02-22 21:11:00,1.6075,1.6076,1.6075,1.6075,376000000.0
2008-02-22 21:12:00,1.6075,1.6075,1.60745,1.60745,138499998.0
2008-02-22 21:13:00,1.6075,1.6075,1.60745,1.6075,466999998.0
2008-02-22 21:14:00,1.6075,1.6077,1.6075,1.60765,454300000.0
2008-02-22 21:15:00,1.60765,1.60765,1.60765,1.60765,180400000.0
2008-02-22 21:16:00,1.60765,1.60765,1.6076,1.6076,96700000.0
2008-02-22 21:17:00,1.6076,1.6076,1.6075,1.6075,432600000.0
2008-02-22 21:18:00,1.6075,1.6076,1.6075,1.6076,274500000.0
2008-02-22 21:19:00,1.6076,1.60765,1.6075,1.60765,716500000.0
2008-02-22 21:20:00,1.60765,1.6077,1.6075,1.6076,514900000.0
2008-02-22 21:21:00,1.6076,1.60765,1.6075,1.6075,270600000.0
2008-02-22 21:22:00,1.6075,1.6075,1.6075,1.6075,300900000.0
2008-02-22 21:23:00,1.6075,1.6075,1.6075,1.6075,156700000.0
2008-02-22 21:24:00,1.6075,1.6076,1.60745,1.6076,155200000.0
2008-02-22 21:25:00,1.6076,1.6076,1.60755,1.6076,188000000.0
2008-02-22 21:26:00,1.6076,1.6076,1.6074,1.60745,531100000.0
2008-02-22 21:27:00,1.60745,1.6075,1.60745,1.6075,163300000.0
2008-02-22 21:28:00,1.6075,1.6075,1.6075,1.6075,95900000.0
2008-02-22 21:29:00,1.6075,1.6075,1.6075,1.6075,17400000.0
2008-02-22 21:30:00,1.6075,1.6075,1.60705,1.6071,307499998.0
2008-02-22 21:31:00,1.6071,1.60715,1.607,1.60715,417999988.0
2008-02-22 21:32:00,1.60715,1.60725,1.60715,1.60725,152200000.0
2008-02-22 21:33:00,1.60725,1.60735,1.6072,1.60725,172800000.0
2008-02-22 21:34:00,1.60725,1.6073,1.6072,1.6072,46400000.0
2008-02-22 21:35:00,1.6072,1.6073,1.6072,1.6073,157400000.0
2008-02-22 21:36:00,1.60725,1.60735,1.60725,1.6073,93500000.0
2008-02-22 21:37:00,1.6073,1.6075,1.6073,1.6075,66400000.0
2008-02-22 21:38:00,1.6075,1.6075,1.6075,1.6075,21200000.0
2008-02-22 21:39:00,1.6075,1.6075,1.6071,1.6071,146700000.0
2008-02-22 21:40:00,1.6071,1.60715,1.6071,1.6071,333700000.0
2008-02-22 21:41:00,1.6071,1.60715,1.6071,1.6071,68300000.0
2008-02-22 21:42:00,1.6071,1.60735,1.607,1.60735,403700000.0
2008-02-22 21:43:00,1.60735,1.6075,1.60735,1.6075,72000000.0
2008-02-22 21:44:00,1.6075,1.6075,1.6074,1.6075,176700000.0
2008-02-22 21:45:00,1.6075,1.6075,1.6075,1.6075,9600000.0
2008-02-22 21:46:00,1.6075,1.6075,1.60735,1.6075,150100000.0
2008-02-22 21:47:00,1.6075,1.6075,1.6074,1.6074,20800000.0
2008-02-22 21:48:00,1.6074,1.6075,1.6074,1.6074,61300000.0
2008-02-22 21:49:00,1.6074,1.6074,1.6074,1.6074,230800000.0
2008-02-22 21:50:00,1.6074,1.6074,1.6073,1.6073,86600000.0
2008-02-22 21:51:00,1.6073,1.6073,1.607,1.60715,92700000.0
2008-02-22 21:52:00,1.60715,1.6072,1.60715,1.60715,43900000.0
2008-02-22 21:53:00,1.60715,1.60715,1.6067,1.6069,256100000.0
2008-02-22 21:54:00,1.6069,1.607,1.60685,1.607,187900000.0
2008-02-22 21:55:00,1.607,1.60715,1.60695,1.60715,200200000.0
2008-02-22 21:56:00,1.60715,1.60725,1.60705,1.60715,359100000.0
2008-02-22 21:57:00,1.60715,1.6075,1.60715,1.60715,485099999.0
2008-02-22 21:58:00,1.60715,1.60735,1.60715,1.60725,412399998.0
2008-02-22 21:59:00,1.60725,1.6074,1.6072,1.6072,91200000.0
2008-02-22 22:00:00,1.6072,1.6072,1.60695,1.607,167100000.0
2008-02-22 22:01:00,1.607,1.607,1.6066,1.60685,448500000.0
2008-02-22 22:02:00,1.60685,1.60685,1.6067,1.6067,68800000.0
2008-02-22 22:03:00,1.6067,1.6069,1.6067,1.6068,419300000.0
2008-02-22 22:04:00,1.60685,1.60695,1.6068,1.60685,710400002.0
2008-02-22 22:05:00,1.6069,1.60695,1.6068,1.60695,924399993.0
2008-02-22 22:06:00,1.60695,1.60715,1.60695,1.60715,310200000.0
2008-02-22 22:07:00,1.60715,1.6073,1.60695,1.60705,443600000.0
2008-02-22 22:08:00,1.60705,1.60705,1.607,1.60705,100100000.0
2008-02-22 22:09:00,1.60705,1.60705,1.607,1.607,74100000.0
2008-02-22 22:10:00,1.607,1.6072,1.607,1.607,28200000.0
2008-02-22 22:11:00,1.607,1.607,1.607,1.607,15200000.0
2008-02-22 22:12:00,1.607,1.60705,1.607,1.60705,102600000.0
2008-02-22 22:13:00,1.60705,1.60705,1.6069,1.607,61400000.0
2008-02-22 22:14:00,1.607,1.6072,1.6068,1.6072,214400001.0
2008-02-22 22:15:00,1.6072,1.6072,1.6067,1.60695,391600001.0
2008-02-22 22:16:00,1.60695,1.607,1.6069,1.60695,692400000.0
2008-02-22 22:17:00,1.60695,1.60715,1.60695,1.60695,445300001.0
2008-02-22 22:18:00,1.60695,1.60695,1.60695,1.60695,249600000.0
2008-02-22 22:19:00,1.60695,1.60695,1.6069,1.60695,277300000.0
2008-02-22 22:20:00,1.60695,1.60695,1.60685,1.60685,546999999.0
2008-02-22 22:21:00,1.60685,1.60705,1.60665,1.60685,796299997.0
2008-02-22 22:22:00,1.60685,1.60725,1.60675,1.60725,546300002.0
2008-02-22 22:23:00,1.60725,1.60725,1.60715,1.60725,435600000.0
2008-02-22 22:24:00,1.60725,1.60725,1.60715,1.60715,390400000.0
2008-02-22 22:25:00,1.60715,1.60725,1.60715,1.60725,208400000.0
2008-02-22 22:26:00,1.60725,1.60735,1.60725,1.60725,107000000.0
2008-02-22 22:27:00,1.60725,1.6074,1.60725,1.60735,385200002.0
2008-02-22 22:28:00,1.60735,1.60735,1.60735,1.60735,4800000.0
2008-02-22 22:29:00,1.60735,1.60765,1.60735,1.6075,152099999.0
2008-02-22 22:30:00,1.6075,1.60815,1.6075,1.60815,768700007.0
2008-02-22 22:31:00,1.60815,1.60835,1.60745,1.60745,704199997.0
2008-02-22 22:32:00,1.60745,1.60805,1.60745,1.60795,904999988.0
2008-02-22 22:33:00,1.60795,1.60825,1.60795,1.60805,241100001.0
2008-02-22 22:34:00,1.60805,1.60825,1.60795,1.60815,988600009.0
2008-02-22 22:35:00,1.60815,1.60885,1.60805,1.60845,590799996.0
2008-02-22 22:36:00,1.60845,1.60855,1.60835,1.60835,881499976.0
2008-02-22 22:37:00,1.60835,1.60845,1.60815,1.60835,315300000.0
2008-02-22 22:38:00,1.60835,1.60835,1.60825,1.60825,152500000.0
2008-02-22 22:39:00,1.60825,1.60835,1.60815,1.60835,449399998.0
2008-02-22 22:40:00,1.60835,1.60845,1.6083,1.60835,673199988.0
2008-02-22 22:41:00,1.60835,1.60855,1.60825,1.60855,310100000.0
2008-02-22 22:42:00,1.60855,1.60875,1.60835,1.60845,896800001.0
2008-02-22 22:43:00,1.60845,1.60865,1.60845,1.60865,190700000.0
2008-02-22 22:44:00,1.60865,1.60875,1.6086,1.60865,283500000.0
2008-02-22 22:45:00,1.60865,1.60865,1.60855,1.60855,232800000.0
2008-02-22 22:46:00,1.60855,1.6087,1.60855,1.60855,692300012.0
2008-02-22 22:47:00,1.60855,1.60855,1.60855,1.60855,355200002.0
2008-02-22 22:48:00,1.60855,1.60855,1.60855,1.60855,63500000.0
2008-02-22 22:49:00,1.60855,1.6086,1.60855,1.60855,138000000.0
2008-02-22 22:50:00,1.60855,1.60865,1.60855,1.60865,481200003.0
2008-02-22 22:51:00,1.60865,1.6088,1.60865,1.6088,179500000.0
2008-02-22 22:52:00,1.6088,1.6089,1.6087,1.6088,155400000.0
2008-02-22 22:53:00,1.6088,1.6089,1.6085,1.6087,187600000.0
2008-02-22 22:54:00,1.6087,1.6095,1.6087,1.6093,691700000.0
2008-02-22 22:55:00,1.6093,1.6094,1.6091,1.6094,821300002.0
2008-02-22 22:56:00,1.6092,1.6092,1.6092,1.6092,792400005.0
2008-02-22 22:57:00,1.6089,1.609,1.6089,1.609,792400005.0
2008-02-22 22:58:00,1.6091,1.6093,1.609,1.6093,416499995.0
2008-02-22 22:59:00,1.6093,1.6093,1.6088,1.609,1120099987.0
2008-02-22 23:00:00,1.60895,1.6092,1.6089,1.609,1140699999.0
2008-02-22 23:01:00,1.60892,1.60902,1.60882,1.60884,281900000.0
2008-02-22 23:02:00,1.60885,1.60905,1.60885,1.60897,267100000.0
2008-02-22 23:03:00,1.609,1.609,1.60882,1.60893,80900000.0
2008-02-22 23:04:00,1.60893,1.609,1.60885,1.609,293800000.0
2008-02-22 23:05:00,1.60898,1.6091,1.60893,1.6091,113500000.0
2008-02-22 23:06:00,1.60913,1.60921,1.60912,1.60921,40400000.0
2008-02-22 23:07:00,1.60922,1.60929,1.60916,1.6092,170499999.0
2008-02-22 23:08:00,1.6092,1.6092,1.60918,1.60918,38700000.0
2008-02-22 23:09:00,1.60915,1.60916,1.60894,1.609,311800000.0
2008-02-22 23:10:00,1.60899,1.60909,1.60891,1.60901,225700000.0
2008-02-22 23:11:00,1.60909,1.60911,1.60898,1.60909,64700000.0
2008-02-22 23:12:00,1.60907,1.60914,1.60897,1.60906,125500000.0
2008-02-22 23:13:00,1.60911,1.60929,1.60911,1.6092,107700000.0
2008-02-22 23:14:00,1.6092,1.60941,1.6092,1.60926,179500000.0
2008-02-22 23:15:00,1.60922,1.60928,1.60898,1.60898,128999999.0
2008-02-22 23:16:00,1.60895,1.60898,1.60885,1.6089,148000000.0
2008-02-22 23:17:00,1.60888,1.60902,1.60886,1.60893,161900000.0
2008-02-22 23:18:00,1.60893,1.609,1.6089,1.60898,241200000.0
2008-02-22 23:19:00,1.60895,1.60901,1.60881,1.60887,255400000.0
2008-02-22 23:20:00,1.60894,1.6091,1.60889,1.60893,152200000.0
2008-02-22 23:21:00,1.60898,1.60915,1.60898,1.60915,118400000.0
2008-02-22 23:22:00,1.60918,1.60922,1.60904,1.60904,159800000.0
2008-02-22 23:23:00,1.60904,1.60917,1.60899,1.60908,294300000.0
2008-02-22 23:24:00,1.60913,1.60926,1.60911,1.60918,238800000.0
2008-02-22 23:25:00,1.60919,1.60919,1.60911,1.60911,90800000.0
2008-02-22 23:26:00,1.60907,1.60907,1.60902,1.60902,27700000.0
2008-02-22 23:27:00,1.60902,1.60935,1.60902,1.60935,205600000.0
2008-02-22 23:28:00,1.60933,1.60933,1.60907,1.60907,83500000.0
2008-02-22 23:29:00,1.60905,1.6091,1.60905,1.60908,175500000.0
2008-02-22 23:30:00,1.60916,1.60929,1.60912,1.60926,159000000.0
2008-02-22 23:31:00,1.60929,1.60937,1.60926,1.60933,111200000.0
2008-02-22 23:32:00,1.60935,1.60942,1.60935,1.60935,40700000.0
2008-02-22 23:33:00,1.60935,1.60935,1.60935,1.60935,45900000.0
2008-02-22 23:34:00,1.60932,1.60932,1.60921,1.60922,53000000.0
2008-02-22 23:35:00,1.60917,1.60926,1.60913,1.60926,79700000.0
2008-02-22 23:36:00,1.60926,1.60926,1.60918,1.6092,172100000.0
2008-02-22 23:37:00,1.6091,1.6091,1.60881,1.60881,150300000.0
2008-02-22 23:38:00,1.60878,1.60922,1.60878,1.60922,171600000.0
2008-02-22 23:39:00,1.60934,1.60956,1.60934,1.60935,56900000.0
2008-02-22 23:40:00,1.60935,1.6094,1.60932,1.60938,171100000.0
2008-02-22 23:41:00,1.60941,1.60952,1.60941,1.60944,189500000.0
2008-02-22 23:42:00,1.60945,1.60945,1.6094,1.60945,102100000.0
2008-02-22 23:43:00,1.60946,1.6096,1.60946,1.60953,59400000.0
2008-02-22 23:44:00,1.60951,1.60951,1.60939,1.60943,118600000.0
2008-02-22 23:45:00,1.60935,1.60935,1.6093,1.60933,49400000.0
2008-02-22 23:46:00,1.60933,1.60944,1.60931,1.60944,51500000.0
2008-02-22 23:47:00,1.60945,1.60945,1.6093,1.60935,62000000.0
2008-02-22 23:48:00,1.60934,1.60947,1.60924,1.60947,39400000.0
2008-02-22 23:49:00,1.6095,1.6095,1.6094,1.60945,70900000.0
2008-02-22 23:50:00,1.60945,1.60945,1.60942,1.60942,17800000.0
2008-02-22 23:51:00,1.60942,1.60942,1.6094,1.6094,30600000.0
2008-02-22 23:52:00,1.60935,1.60935,1.60917,1.60917,21500000.0
2008-02-22 23:53:00,1.60907,1.60922,1.60899,1.60922,157999999.0
2008-02-22 23:54:00,1.60925,1.60932,1.6091,1.60932,35300000.0
2008-02-22 23:55:00,1.60925,1.60925,1.60866,1.60886,76200000.0
2008-02-22 23:56:00,1.60887,1.60905,1.60887,1.60905,121400000.0
2008-02-22 23:57:00,1.60902,1.60902,1.60852,1.60852,129700000.0
2008-02-22 23:58:00,1.6085,1.6085,1.6085,1.6085,59500000.0
2008-02-22 23:59:00,1.60849,1.60849,1.6084,1.6084,39800000.0
2008-02-25 00:00:00,1.60978,1.60992,1.60962,1.60978,50900000.0
2008-02-25 00:01:00,1.60981,1.60994,1.60978,1.60987,54800000.0
2008-02-25 00:02:00,1.60963,1.60978,1.6096,1.6096,77000000.0
2008-02-25 00:03:00,1.60985,1.60985,1.60965,1.60978,47400000.0
2008-02-25 00:04:00,1.60979,1.61017,1.60979,1.61005,57500000.0
2008-02-25 00:05:00,1.61013,1.61013,1.60999,1.61012,89000000.0
2008-02-25 00:06:00,1.60988,1.61014,1.60988,1.61014,128100000.0
2008-02-25 00:07:00,1.61008,1.6102,1.60988,1.6102,53700000.0
2008-02-25 00:08:00,1.60994,1.6102,1.60988,1.6102,64400000.0
2008-02-25 00:09:00,1.6103,1.61044,1.60996,1.61015,63300000.0
2008-02-25 00:10:00,1.60991,1.61022,1.60991,1.6101,73500000.0
2008-02-25 00:11:00,1.60983,1.61014,1.60983,1.61008,66700000.0
2008-02-25 00:12:00,1.60975,1.61008,1.60975,1.60998,176100000.0
2008-02-25 00:13:00,1.60985,1.61013,1.60976,1.61003,27800000.0
2008-02-25 00:14:00,1.60983,1.61007,1.60983,1.61007,75900000.0
2008-02-25 00:15:00,1.61001,1.61001,1.60962,1.60984,58400000.0
2008-02-25 00:16:00,1.60961,1.60984,1.60961,1.60976,103500000.0
2008-02-25 00:17:00,1.60989,1.60992,1.60957,1.60989,196200000.0
2008-02-25 00:18:00,1.60947,1.61007,1.60947,1.61007,56200000.0
2008-02-25 00:19:00,1.60998,1.61011,1.60981,1.61009,97800000.0
2008-02-25 00:20:00,1.60989,1.61003,1.60985,1.61,116800000.0
2008-02-25 00:21:00,1.61016,1.61036,1.61016,1.61022,211000000.0
2008-02-25 00:22:00,1.6097,1.61,1.6097,1.60979,57600000.0
2008-02-25 00:23:00,1.61003,1.6101,1.6099,1.6101,48200000.0
2008-02-25 00:24:00,1.60985,1.60991,1.60985,1.60991,81200000.0
2008-02-25 00:25:00,1.60995,1.61009,1.60992,1.60996,71899999.0
2008-02-25 00:26:00,1.60965,1.60965,1.60965,1.60965,52500000.0
2008-02-25 00:27:00,1.60985,1.60985,1.60985,1.60985,84900000.0
2008-02-25 00:28:00,1.60968,1.60999,1.60964,1.6099,98500000.0
2008-02-25 00:29:00,1.6099,1.6099,1.60979,1.60985,65900000.0
2008-02-25 00:30:00,1.60969,1.60996,1.60964,1.60995,68800000.0
2008-02-25 00:31:00,1.60989,1.61003,1.60989,1.60997,92700000.0
2008-02-25 00:32:00,1.60971,1.61015,1.60971,1.61006,248300000.0
2008-02-25 00:33:00,1.60996,1.61008,1.60982,1.60992,96500000.0
2008-02-25 00:34:00,1.61,1.6103,1.61,1.6101,1182700000.0
2008-02-25 00:35:00,1.6101,1.6103,1.61,1.6101,1458700000.0
2008-02-25 00:36:00,1.6101,1.6101,1.60995,1.60995,1066300000.0
2008-02-25 00:37:00,1.61,1.61005,1.61,1.61005,218500000.0
2008-02-25 00:38:00,1.61005,1.61005,1.61005,1.61005,257900000.0
2008-02-25 00:39:00,1.61005,1.61005,1.61005,1.61005,117600000.0
2008-02-25 00:40:00,1.61005,1.61005,1.61005,1.61005,159600000.0
2008-02-25 00:41:00,1.61005,1.6101,1.61005,1.61005,183200000.0
2008-02-25 00:42:00,1.61005,1.61005,1.61005,1.61005,109200000.0
2008-02-25 00:43:00,1.61005,1.61005,1.61005,1.61005,177200000.0
2008-02-25 00:44:00,1.61005,1.6101,1.61005,1.6101,162800000.0
2008-02-25 00:45:00,1.6101,1.6102,1.6101,1.6102,178500000.0
2008-02-25 00:46:00,1.6102,1.6102,1.6101,1.6101,208000000.0
2008-02-25 00:47:00,1.6101,1.6101,1.6101,1.6101,160000000.0
2008-02-25 00:48:00,1.6101,1.6101,1.6101,1.6101,176000000.0
2008-02-25 00:49:00,1.6101,1.6101,1.6101,1.6101,178000000.0
2008-02-25 00:50:00,1.6101,1.6101,1.6099,1.60995,630300000.0
2008-02-25 00:51:00,1.60995,1.61015,1.60995,1.61015,1039200000.0
2008-02-25 00:52:00,1.61015,1.61015,1.60995,1.60995,582400000.0
2008-02-25 00:53:00,1.60995,1.60995,1.60985,1.60995,505200000.0
2008-02-25 00:54:00,1.60995,1.61005,1.6098,1.60995,1082500000.0
2008-02-25 00:55:00,1.60995,1.6105,1.60995,1.6102,413600000.0
2008-02-25 00:56:00,1.6102,1.6103,1.60985,1.61005,605100000.0
2008-02-25 00:57:00,1.61005,1.61005,1.60995,1.61005,406800000.0
2008-02-25 00:58:00,1.61005,1.61025,1.60995,1.61005,400000000.0
2008-02-25 00:59:00,1.60995,1.60995,1.60995,1.60995,682000000.0
2008-02-25 01:00:00,1.60995,1.61015,1.60995,1.61015,249500000.0
2008-02-25 01:01:00,1.61015,1.61015,1.61015,1.61015,204100000.0
2008-02-25 01:02:00,1.61015,1.61025,1.61005,1.6102,292100001.0
2008-02-25 01:03:00,1.6102,1.6102,1.61015,1.6102,24400000.0
2008-02-25 01:04:00,1.6102,1.6102,1.61015,1.61015,317600000.0
2008-02-25 01:05:00,1.61015,1.6102,1.61,1.61,192800000.0
2008-02-25 01:06:00,1.61,1.61,1.6099,1.61,49500000.0
2008-02-25 01:07:00,1.61,1.61,1.61,1.61,11200000.0
2008-02-25 01:08:00,1.61,1.61,1.6099,1.6099,30400000.0
2008-02-25 01:09:00,1.6099,1.61,1.6099,1.61,29300000.0
2008-02-25 01:10:00,1.60995,1.61015,1.60995,1.61015,496200000.0
2008-02-25 01:11:00,1.61015,1.6102,1.61,1.61015,319200000.0
2008-02-25 01:12:00,1.61015,1.61015,1.61005,1.61005,554200000.0
2008-02-25 01:13:00,1.61005,1.61005,1.61005,1.61005,206400000.0
2008-02-25 01:14:00,1.61005,1.6101,1.61,1.61,137000000.0
2008-02-25 01:15:00,1.61,1.6102,1.61,1.61,133600000.0
2008-02-25 01:16:00,1.61,1.6102,1.6099,1.6102,598400000.0
2008-02-25 01:17:00,1.6102,1.6102,1.61015,1.61015,236800000.0
2008-02-25 01:18:00,1.61015,1.6102,1.61015,1.61015,269300000.0
2008-02-25 01:19:00,1.61015,1.61015,1.61015,1.61015,155000000.0
2008-02-25 01:20:00,1.61015,1.6102,1.6101,1.6102,429800000.0
2008-02-25 01:21:00,1.6102,1.61025,1.6101,1.61015,900300000.0
2008-02-25 01:22:00,1.61025,1.6107,1.61015,1.6104,632000000.0
2008-02-25 01:23:00,1.6104,1.61055,1.6103,1.6103,151100000.0
2008-02-25 01:24:00,1.6103,1.6104,1.6103,1.6103,173300000.0
2008-02-25 01:25:00,1.6103,1.6105,1.6103,1.6105,34900000.0
2008-02-25 01:26:00,1.6105,1.6105,1.6104,1.6104,23300000.0
2008-02-25 01:27:00,1.6104,1.6104,1.6103,1.6103,44600000.0
2008-02-25 01:28:00,1.6103,1.6103,1.6103,1.6103,10000000.0
2008-02-25 01:29:00,1.6103,1.6103,1.6103,1.6103,16400000.0
2008-02-25 01:30:00,1.6103,1.6104,1.6103,1.6104,11200000.0
2008-02-25 01:31:00,1.6104,1.6104,1.6104,1.6104,5600000.0
2008-02-25 01:32:00,1.6104,1.6104,1.6104,1.6104,16400000.0
2008-02-25 01:33:00,1.6104,1.6104,1.6104,1.6104,12000000.0
2008-02-25 01:34:00,1.6104,1.6104,1.6103,1.6103,42200000.0
2008-02-25 01:35:00,1.6103,1.6103,1.6103,1.6103,6000000.0
2008-02-25 01:36:00,1.6103,1.6103,1.6103,1.6103,14800000.0
2008-02-25 01:37:00,1.6103,1.6103,1.6103,1.6103,22800000.0
2008-02-25 01:38:00,1.6103,1.6103,1.6103,1.6103,6400000.0
2008-02-25 01:39:00,1.6103,1.6103,1.6103,1.6103,10800000.0
2008-02-25 01:40:00,1.6103,1.6106,1.61025,1.61035,274200000.0
2008-02-25 01:41:00,1.6103,1.61035,1.6102,1.6102,197000000.0
2008-02-25 01:42:00,1.6102,1.61025,1.6102,1.61025,20300000.0
2008-02-25 01:43:00,1.61025,1.6104,1.6102,1.6104,97500000.0
2008-02-25 01:44:00,1.6104,1.6104,1.6104,1.6104,203000000.0
2008-02-25 01:45:00,1.6104,1.6105,1.6103,1.6105,119200000.0
2008-02-25 01:46:00,1.6105,1.6105,1.61035,1.6104,210500000.0
2008-02-25 01:47:00,1.6104,1.6106,1.61035,1.61035,128800000.0
2008-02-25 01:48:00,1.61035,1.6104,1.6103,1.6103,243000000.0
2008-02-25 01:49:00,1.6103,1.6105,1.6103,1.6103,133700000.0
2008-02-25 01:50:00,1.6103,1.6105,1.6103,1.6105,77500000.0
2008-02-25 01:51:00,1.6105,1.6105,1.6103,1.6105,281399997.0
2008-02-25 01:52:00,1.6105,1.6105,1.6103,1.6103,29200000.0
2008-02-25 01:53:00,1.6103,1.6106,1.6103,1.6106,26800000.0
2008-02-25 01:54:00,1.6106,1.6106,1.6102,1.6102,218500000.0
2008-02-25 01:55:00,1.6102,1.6102,1.6102,1.6102,14800000.0
2008-02-25 01:56:00,1.61025,1.6103,1.61015,1.61025,525600000.0
2008-02-25 01:57:00,1.61025,1.6103,1.61015,1.6103,339200000.0
2008-02-25 01:58:00,1.6103,1.6103,1.61025,1.61025,64400000.0
2008-02-25 01:59:00,1.61025,1.6104,1.61025,1.6103,261200000.0
2008-02-25 02:00:00,1.6103,1.61035,1.61025,1.6103,406400000.0
2008-02-25 02:01:00,1.6103,1.6103,1.6099,1.6101,161800000.0
2008-02-25 02:02:00,1.6101,1.6101,1.60985,1.61,286100000.0
2008-02-25 02:03:00,1.61,1.61,1.61,1.61,7200000.0
2008-02-25 02:04:00,1.61,1.61,1.61,1.61,8000000.0
2008-02-25 02:05:00,1.61,1.61,1.61,1.61,28400000.0
2008-02-25 02:06:00,1.61,1.61,1.61,1.61,6000000.0
2008-02-25 02:07:00,1.61,1.61,1.61,1.61,6000000.0
2008-02-25 02:08:00,1.61,1.61,1.61,1.61,29200000.0
2008-02-25 02:09:00,1.61,1.61,1.61,1.61,31200000.0
2008-02-25 02:10:00,1.61,1.61,1.60975,1.60975,50900000.0
2008-02-25 02:11:00,1.60985,1.6099,1.60975,1.6099,97300000.0
2008-02-25 02:12:00,1.6099,1.61,1.6096,1.6098,410300000.0
2008-02-25 02:13:00,1.6098,1.6099,1.6098,1.6099,154000000.0
2008-02-25 02:14:00,1.6099,1.6099,1.6098,1.6099,96100000.0
2008-02-25 02:15:00,1.6099,1.6099,1.6098,1.6099,31700000.0
2008-02-25 02:16:00,1.6099,1.6099,1.6099,1.6099,11200000.0
2008-02-25 02:17:00,1.6099,1.6099,1.6099,1.6099,12800000.0
2008-02-25 02:18:00,1.6099,1.6099,1.60985,1.60985,125800000.0
2008-02-25 02:19:00,1.60985,1.61,1.60985,1.60995,48000000.0
2008-02-25 02:20:00,1.6099,1.6101,1.60985,1.6099,98400000.0
2008-02-25 02:21:00,1.6099,1.61,1.6099,1.61,19600000.0
2008-02-25 02:22:00,1.61,1.61,1.61,1.61,11600000.0
2008-02-25 02:23:00,1.61,1.61,1.61,1.61,9600000.0
2008-02-25 02:24:00,1.61,1.61,1.61,1.61,12800000.0
2008-02-25 02:25:00,1.61,1.6102,1.61,1.6101,93200000.0
2008-02-25 02:26:00,1.6101,1.6101,1.6101,1.6101,11200000.0
2008-02-25 02:27:00,1.6101,1.6101,1.61005,1.61005,56400000.0
2008-02-25 02:28:00,1.61005,1.6101,1.61,1.61,144600000.0
2008-02-25 02:29:00,1.61,1.6101,1.61,1.6101,16800000.0
2008-02-25 02:30:00,1.6101,1.6101,1.61,1.61,29600000.0
2008-02-25 02:31:00,1.61,1.6101,1.61,1.61,21200000.0
2008-02-25 02:32:00,1.61,1.61,1.61,1.61,10000000.0
2008-02-25 02:33:00,1.61,1.61,1.61,1.61,12000000.0
2008-02-25 02:34:00,1.61,1.6101,1.61,1.6101,21600000.0
2008-02-25 02:35:00,1.6101,1.6101,1.6101,1.6101,17200000.0
2008-02-25 02:36:00,1.6101,1.6102,1.6101,1.6101,19600000.0
2008-02-25 02:37:00,1.6101,1.6103,1.6101,1.6103,21800000.0
2008-02-25 02:38:00,1.6103,1.6103,1.6101,1.6101,24400000.0
2008-02-25 02:39:00,1.6101,1.6101,1.6101,1.6101,11200000.0
2008-02-25 02:40:00,1.6101,1.6101,1.6101,1.6101,7200000.0
2008-02-25 02:41:00,1.6101,1.6101,1.6101,1.6101,8400000.0
2008-02-25 02:42:00,1.6101,1.6101,1.6101,1.6101,14000000.0
2008-02-25 02:43:00,1.6101,1.6102,1.6101,1.6102,196200000.0
2008-02-25 02:44:00,1.6102,1.6105,1.6102,1.6105,139899999.0
2008-02-25 02:45:00,1.61045,1.6106,1.6104,1.6105,181400000.0
2008-02-25 02:46:00,1.6105,1.6106,1.6105,1.6105,108100000.0
2008-02-25 02:47:00,1.6105,1.6106,1.6103,1.6104,69300000.0
2008-02-25 02:48:00,1.6104,1.6105,1.6103,1.6104,184100000.0
2008-02-25 02:49:00,1.6104,1.6106,1.6103,1.6105,200800000.0
2008-02-25 02:50:00,1.6105,1.6106,1.6104,1.6104,236700000.0
2008-02-25 02:51:00,1.6104,1.6106,1.6104,1.6106,88900000.0
2008-02-25 02:52:00,1.6106,1.6106,1.6105,1.6105,26400000.0
2008-02-25 02:53:00,1.6105,1.6106,1.6104,1.6105,223900000.0
2008-02-25 02:54:00,1.6105,1.61055,1.6104,1.6105,294400000.0
2008-02-25 02:55:00,1.6105,1.6106,1.6104,1.6104,138500000.0
2008-02-25 02:56:00,1.6104,1.6106,1.6104,1.6104,430400000.0
2008-02-25 02:57:00,1.6104,1.6105,1.6104,1.6104,134300000.0
2008-02-25 02:58:00,1.6104,1.6106,1.6104,1.6105,36400000.0
2008-02-25 02:59:00,1.6105,1.6106,1.6105,1.6105,28100000.0
2008-02-25 03:00:00,1.6105,1.6105,1.6105,1.6105,8800000.0
2008-02-25 03:01:00,1.6105,1.6107,1.6105,1.6107,16800000.0
2008-02-25 03:02:00,1.6107,1.6107,1.6106,1.6106,59900000.0
2008-02-25 03:03:00,1.6106,1.6106,1.6104,1.6105,257900000.0
2008-02-25 03:04:00,1.6105,1.61075,1.6105,1.61075,86500000.0
2008-02-25 03:05:00,1.61075,1.61085,1.61075,1.61075,160800000.0
2008-02-25 03:06:00,1.61075,1.61075,1.61075,1.61075,304100000.0
2008-02-25 03:07:00,1.61075,1.61085,1.61075,1.61075,1190299985.0
2008-02-25 03:08:00,1.61075,1.61075,1.61075,1.61075,239200000.0
2008-02-25 03:09:00,1.61075,1.61075,1.61075,1.61075,332800000.0
2008-02-25 03:10:00,1.61075,1.61075,1.61075,1.61075,402700000.0
2008-02-25 03:11:00,1.61075,1.61085,1.61045,1.61075,846400000.0
2008-02-25 03:12:00,1.61075,1.61075,1.61045,1.61065,483700000.0
2008-02-25 03:13:00,1.61065,1.6107,1.6105,1.6106,1101999996.0
2008-02-25 03:14:00,1.6106,1.61065,1.61045,1.6105,537000000.0
2008-02-25 03:15:00,1.6105,1.6105,1.6102,1.6104,812000000.0
2008-02-25 03:16:00,1.6104,1.6104,1.61025,1.6103,460400000.0
2008-02-25 03:17:00,1.6103,1.61045,1.6103,1.6103,34200000.0
2008-02-25 03:18:00,1.6103,1.6104,1.6103,1.61035,51400000.0
2008-02-25 03:19:00,1.61035,1.6104,1.6103,1.6103,66800000.0
2008-02-25 03:20:00,1.6103,1.6103,1.6103,1.6103,9200000.0
2008-02-25 03:21:00,1.6103,1.6103,1.6103,1.6103,8000000.0
2008-02-25 03:22:00,1.6103,1.6103,1.6103,1.6103,8400000.0
2008-02-25 03:23:00,1.6103,1.6105,1.6103,1.6103,56600000.0
2008-02-25 03:24:00,1.6103,1.6103,1.6103,1.6103,54400000.0
2008-02-25 03:25:00,1.6103,1.6103,1.6103,1.6103,121500000.0
2008-02-25 03:26:00,1.6103,1.6103,1.6103,1.6103,408800000.0
2008-02-25 03:27:00,1.6103,1.6104,1.6103,1.6103,340600000.0
2008-02-25 03:28:00,1.6103,1.6103,1.6103,1.6103,227300000.0
2008-02-25 03:29:00,1.6103,1.6103,1.6103,1.6103,166000000.0
2008-02-25 03:30:00,1.6103,1.6103,1.6103,1.6103,199200000.0
2008-02-25 03:31:00,1.6103,1.6104,1.6103,1.6103,183100000.0
2008-02-25 03:32:00,1.6103,1.6103,1.6103,1.6103,174300000.0
2008-02-25 03:33:00,1.6103,1.6103,1.6103,1.6103,83600000.0
2008-02-25 03:34:00,1.6103,1.61045,1.6102,1.61045,48500000.0
2008-02-25 03:35:00,1.61045,1.6105,1.6104,1.61045,51400000.0
2008-02-25 03:36:00,1.61045,1.61045,1.6103,1.6103,124400000.0
2008-02-25 03:37:00,1.6103,1.6103,1.6103,1.6103,154200000.0
2008-02-25 03:38:00,1.6103,1.6104,1.6103,1.6103,165600000.0
2008-02-25 03:39:00,1.6103,1.6104,1.6103,1.6104,197800000.0
2008-02-25 03:40:00,1.6104,1.6104,1.6104,1.6104,15600000.0
2008-02-25 03:41:00,1.6104,1.6104,1.6104,1.6104,7600000.0
2008-02-25 03:42:00,1.6104,1.6105,1.6104,1.6104,37800000.0
2008-02-25 03:43:00,1.6104,1.6105,1.6104,1.6105,15200000.0
2008-02-25 03:44:00,1.6105,1.6105,1.6105,1.6105,9600000.0
2008-02-25 03:45:00,1.6105,1.6105,1.6105,1.6105,12800000.0
2008-02-25 03:46:00,1.6105,1.6105,1.6105,1.6105,6800000.0
2008-02-25 03:47:00,1.6105,1.6105,1.6105,1.6105,25600000.0
2008-02-25 03:48:00,1.6105,1.6105,1.6105,1.6105,14000000.0
2008-02-25 03:49:00,1.6105,1.6105,1.6105,1.6105,11200000.0
2008-02-25 03:50:00,1.6105,1.6105,1.6105,1.6105,9200000.0
2008-02-25 03:51:00,1.6105,1.6105,1.6105,1.6105,8400000.0
2008-02-25 03:52:00,1.6105,1.6105,1.61045,1.61045,26400000.0
2008-02-25 03:53:00,1.61045,1.61045,1.61045,1.61045,462400000.0
2008-02-25 03:54:00,1.61045,1.61045,1.61045,1.61045,376800000.0
2008-02-25 03:55:00,1.61045,1.61045,1.6104,1.6104,44000000.0
2008-02-25 03:56:00,1.6104,1.6104,1.6104,1.6104,8000000.0
2008-02-25 03:57:00,1.6104,1.6105,1.6104,1.6105,14400000.0
2008-02-25 03:58:00,1.6105,1.6105,1.6104,1.6104,24000000.0
2008-02-25 03:59:00,1.6104,1.6104,1.6104,1.6104,9600000.0
2008-02-25 04:00:00,1.6104,1.6104,1.6104,1.6104,7200000.0
2008-02-25 04:01:00,1.6104,1.6104,1.6104,1.6104,10000000.0
2008-02-25 04:02:00,1.6104,1.6105,1.6104,1.6105,20000000.0
2008-02-25 04:03:00,1.6105,1.6107,1.6105,1.6106,223900000.0
2008-02-25 04:04:00,1.6106,1.6106,1.6106,1.6106,289900000.0
2008-02-25 04:05:00,1.6106,1.6106,1.6106,1.6106,207500000.0
2008-02-25 04:06:00,1.6106,1.6107,1.6105,1.6105,81300000.0
2008-02-25 04:07:00,1.6105,1.6105,1.6105,1.6105,7200000.0
2008-02-25 04:08:00,1.6105,1.6105,1.6105,1.6105,9600000.0
2008-02-25 04:09:00,1.6105,1.6105,1.6105,1.6105,7600000.0
2008-02-25 04:10:00,1.6105,1.6106,1.6104,1.6106,54400000.0
2008-02-25 04:11:00,1.6106,1.6106,1.6106,1.6106,124200000.0
2008-02-25 04:12:00,1.6106,1.6106,1.6106,1.6106,130200000.0
2008-02-25 04:13:00,1.6106,1.6106,1.6105,1.6105,210300000.0
2008-02-25 04:14:00,1.6105,1.6105,1.6105,1.6105,13600000.0
2008-02-25 04:15:00,1.6105,1.6105,1.6105,1.6105,28400000.0
2008-02-25 04:16:00,1.6105,1.6106,1.6105,1.6105,44000000.0
2008-02-25 04:17:00,1.6105,1.6105,1.6104,1.6104,103900000.0
2008-02-25 04:18:00,1.6104,1.6105,1.6104,1.6105,84500000.0
2008-02-25 04:19:00,1.6105,1.6105,1.6104,1.61045,204800000.0
2008-02-25 04:20:00,1.61045,1.61045,1.6104,1.6104,20800000.0
2008-02-25 04:21:00,1.6104,1.6105,1.6104,1.6104,152300000.0
2008-02-25 04:22:00,1.6104,1.6106,1.6104,1.6106,52100000.0
2008-02-25 04:23:00,1.6106,1.6106,1.6105,1.6106,53200000.0
2008-02-25 04:24:00,1.6106,1.6106,1.6105,1.6106,23100000.0
2008-02-25 04:25:00,1.6106,1.6106,1.6105,1.6105,27300000.0
2008-02-25 04:26:00,1.6105,1.6105,1.6105,1.6105,19500000.0
2008-02-25 04:27:00,1.6105,1.6105,1.6104,1.6105,87600000.0
2008-02-25 04:28:00,1.6105,1.6105,1.6104,1.6104,139300000.0
2008-02-25 04:29:00,1.6104,1.6104,1.6102,1.6102,49200000.0
2008-02-25 04:30:00,1.6103,1.6103,1.6102,1.6102,53200000.0
2008-02-25 04:31:00,1.6102,1.6103,1.6101,1.61025,62900000.0
2008-02-25 04:32:00,1.61025,1.6103,1.61025,1.6103,83000000.0
2008-02-25 04:33:00,1.6103,1.6103,1.6103,1.6103,13400000.0
2008-02-25 04:34:00,1.6103,1.6103,1.6103,1.6103,15200000.0
2008-02-25 04:35:00,1.6103,1.6103,1.6102,1.6102,71000000.0
2008-02-25 04:36:00,1.6102,1.6103,1.6101,1.6102,388600000.0
2008-02-25 04:37:00,1.6102,1.6103,1.6102,1.6103,50200000.0
2008-02-25 04:38:00,1.6103,1.6103,1.6102,1.6103,25600000.0
2008-02-25 04:39:00,1.6103,1.6106,1.6102,1.6105,70100000.0
2008-02-25 04:40:00,1.6105,1.6106,1.6104,1.6105,65300000.0
2008-02-25 04:41:00,1.6105,1.61055,1.6103,1.6103,211500000.0
2008-02-25 04:42:00,1.6103,1.6104,1.6102,1.6102,482600001.0
2008-02-25 04:43:00,1.61025,1.6103,1.6101,1.6103,218000000.0
2008-02-25 04:44:00,1.6103,1.6103,1.6102,1.6103,238300000.0
2008-02-25 04:45:00,1.6103,1.6104,1.61025,1.6103,389100000.0
2008-02-25 04:46:00,1.6103,1.6104,1.6103,1.6103,58799999.0
2008-02-25 04:47:00,1.6103,1.6104,1.6103,1.6104,35600000.0
2008-02-25 04:48:00,1.6104,1.6104,1.6103,1.6103,23200000.0
2008-02-25 04:49:00,1.6103,1.61035,1.61,1.61,221200000.0
2008-02-25 04:50:00,1.61,1.6103,1.61,1.61025,443500000.0
2008-02-25 04:51:00,1.61025,1.6103,1.61025,1.6103,93600000.0
2008-02-25 04:52:00,1.6103,1.6104,1.6103,1.61035,60000000.0
2008-02-25 04:53:00,1.61035,1.61035,1.61035,1.61035,91100000.0
2008-02-25 04:54:00,1.61035,1.6105,1.61035,1.6105,22400000.0
2008-02-25 04:55:00,1.6105,1.6107,1.6104,1.6105,287300000.0
2008-02-25 04:56:00,1.6105,1.6105,1.6104,1.6105,233300000.0
2008-02-25 04:57:00,1.6105,1.611,1.6104,1.61085,429900000.0
2008-02-25 04:58:00,1.61085,1.61105,1.6106,1.6109,741299997.0
2008-02-25 04:59:00,1.61105,1.6112,1.61085,1.6109,341100000.0
2008-02-25 05:00:00,1.6109,1.6111,1.6108,1.611,296900000.0
2008-02-25 05:01:00,1.611,1.61125,1.6109,1.6109,440800000.0
2008-02-25 05:02:00,1.6109,1.61095,1.6109,1.6109,226200000.0
2008-02-25 05:03:00,1.6109,1.61095,1.6109,1.61095,220900000.0
2008-02-25 05:04:00,1.61095,1.611,1.61095,1.61095,196900000.0
2008-02-25 05:05:00,1.61095,1.61095,1.6109,1.6109,154600000.0
2008-02-25 05:06:00,1.6109,1.6109,1.6109,1.6109,117100000.0
2008-02-25 05:07:00,1.6109,1.6109,1.6109,1.6109,152200000.0
2008-02-25 05:08:00,1.6109,1.6109,1.61075,1.61085,293300000.0
2008-02-25 05:09:00,1.61085,1.6109,1.6108,1.61085,488400000.0
2008-02-25 05:10:00,1.61085,1.61095,1.6108,1.6108,178900000.0
2008-02-25 05:11:00,1.6108,1.611,1.6108,1.61085,595900000.0
2008-02-25 05:12:00,1.61085,1.61085,1.6108,1.6108,302600000.0
2008-02-25 05:13:00,1.6108,1.6111,1.6108,1.6111,253400000.0
2008-02-25 05:14:00,1.6111,1.6113,1.611,1.6113,215800000.0
2008-02-25 05:15:00,1.6113,1.6113,1.6107,1.61095,126000000.0
2008-02-25 05:16:00,1.61095,1.611,1.6108,1.6108,122700000.0
2008-02-25 05:17:00,1.6108,1.6108,1.6107,1.6107,233100000.0
2008-02-25 05:18:00,1.6107,1.61085,1.6107,1.61085,244300000.0
2008-02-25 05:19:00,1.61085,1.61105,1.61085,1.61105,180000000.0
2008-02-25 05:20:00,1.61095,1.6113,1.61085,1.61095,383300000.0
2008-02-25 05:21:00,1.61095,1.6112,1.61095,1.6111,133500000.0
2008-02-25 05:22:00,1.61105,1.6111,1.61105,1.6111,189600000.0
2008-02-25 05:23:00,1.6111,1.6111,1.6109,1.611,55700000.0
2008-02-25 05:24:00,1.611,1.611,1.611,1.611,13600000.0
2008-02-25 05:25:00,1.611,1.611,1.61075,1.61075,60000000.0
2008-02-25 05:26:00,1.61075,1.611,1.61075,1.611,17800000.0
2008-02-25 05:27:00,1.611,1.6111,1.61095,1.61095,500200000.0
2008-02-25 05:28:00,1.61095,1.611,1.6109,1.611,86900000.0
2008-02-25 05:29:00,1.611,1.611,1.6106,1.6107,148800000.0
2008-02-25 05:30:00,1.6107,1.6108,1.6106,1.6107,425600000.0
2008-02-25 05:31:00,1.6107,1.6108,1.6106,1.6108,190700000.0
2008-02-25 05:32:00,1.6108,1.6108,1.6108,1.6108,9600000.0
2008-02-25 05:33:00,1.6108,1.6108,1.6108,1.6108,9200000.0
2008-02-25 05:34:00,1.6108,1.611,1.6108,1.6109,179399998.0
2008-02-25 05:35:00,1.6109,1.6109,1.6108,1.6109,231400000.0
2008-02-25 05:36:00,1.6109,1.611,1.6109,1.6109,323000000.0
2008-02-25 05:37:00,1.6109,1.6109,1.6109,1.6109,93900000.0
2008-02-25 05:38:00,1.6109,1.6109,1.6108,1.6109,289200000.0
2008-02-25 05:39:00,1.6109,1.6109,1.6108,1.6108,194200000.0
2008-02-25 05:40:00,1.6108,1.611,1.6108,1.6108,270900000.0
2008-02-25 05:41:00,1.6108,1.611,1.6108,1.6108,316199995.0
2008-02-25 05:42:00,1.6108,1.611,1.6108,1.6108,98700000.0
2008-02-25 05:43:00,1.6108,1.6109,1.6108,1.6108,220500000.0
2008-02-25 05:44:00,1.6108,1.6109,1.6108,1.6108,26200000.0
2008-02-25 05:45:00,1.6108,1.6108,1.6108,1.6108,10400000.0
2008-02-25 05:46:00,1.6108,1.6108,1.6108,1.6108,8000000.0
2008-02-25 05:47:00,1.6108,1.6109,1.6108,1.6109,11600000.0
2008-02-25 05:48:00,1.6109,1.6109,1.6109,1.6109,9200000.0
2008-02-25 05:49:00,1.6109,1.6109,1.6109,1.6109,16000000.0
2008-02-25 05:50:00,1.6109,1.6109,1.6109,1.6109,8800000.0
2008-02-25 05:51:00,1.6109,1.6109,1.6109,1.6109,14400000.0
2008-02-25 05:52:00,1.6109,1.6109,1.6109,1.6109,14800000.0
2008-02-25 05:53:00,1.6109,1.6109,1.6109,1.6109,12000000.0
2008-02-25 05:54:00,1.6109,1.6109,1.6109,1.6109,10000000.0
2008-02-25 05:55:00,1.6109,1.6109,1.6109,1.6109,16400000.0
2008-02-25 05:56:00,1.6109,1.61115,1.6108,1.61115,158500000.0
2008-02-25 05:57:00,1.61115,1.61115,1.611,1.61105,606700000.0
2008-02-25 05:58:00,1.61105,1.61105,1.61095,1.61095,164700000.0
2008-02-25 05:59:00,1.61095,1.611,1.61095,1.611,193100000.0
2008-02-25 06:00:00,1.611,1.6111,1.61095,1.611,102700000.0
2008-02-25 06:01:00,1.611,1.611,1.61095,1.611,71600000.0
2008-02-25 06:02:00,1.611,1.611,1.611,1.611,15200000.0
2008-02-25 06:03:00,1.611,1.611,1.611,1.611,8800000.0
2008-02-25 06:04:00,1.611,1.61105,1.6109,1.6109,325400000.0
2008-02-25 06:05:00,1.6109,1.6109,1.6107,1.6107,99000000.0
2008-02-25 06:06:00,1.6107,1.6108,1.6106,1.6107,140500000.0
2008-02-25 06:07:00,1.6107,1.6107,1.61065,1.61065,212100000.0
2008-02-25 06:08:00,1.61065,1.61075,1.61065,1.61075,255000000.0
2008-02-25 06:09:00,1.61075,1.6109,1.6104,1.6105,1144200000.0
2008-02-25 06:10:00,1.6105,1.6105,1.6103,1.6104,474200000.0
2008-02-25 06:11:00,1.6104,1.6106,1.6104,1.6105,39500000.0
2008-02-25 06:12:00,1.6105,1.6105,1.6103,1.6104,61800000.0
2008-02-25 06:13:00,1.6104,1.6105,1.6103,1.6105,122100000.0
2008-02-25 06:14:00,1.6105,1.6105,1.6104,1.6104,62700000.0
2008-02-25 06:15:00,1.6104,1.6106,1.6104,1.6106,261200000.0
2008-02-25 06:16:00,1.6106,1.6106,1.6106,1.6106,207500000.0
2008-02-25 06:17:00,1.6106,1.61075,1.6106,1.61075,305600000.0
2008-02-25 06:18:00,1.61075,1.6108,1.61075,1.61075,252600000.0
2008-02-25 06:19:00,1.61075,1.6108,1.6106,1.6107,376500000.0
2008-02-25 06:20:00,1.6107,1.6107,1.6107,1.6107,141100000.0
2008-02-25 06:21:00,1.6107,1.6107,1.6106,1.6107,84900000.0
2008-02-25 06:22:00,1.6107,1.6107,1.6106,1.6106,37100000.0
2008-02-25 06:23:00,1.6106,1.6106,1.6104,1.6106,251300000.0
2008-02-25 06:24:00,1.6106,1.6106,1.6106,1.6106,10800000.0
2008-02-25 06:25:00,1.6106,1.6106,1.6106,1.6106,14000000.0
2008-02-25 06:26:00,1.6106,1.6106,1.61055,1.61055,317500000.0
2008-02-25 06:27:00,1.61055,1.6108,1.6104,1.6107,172700000.0
2008-02-25 06:28:00,1.6107,1.6107,1.6107,1.6107,20000000.0
2008-02-25 06:29:00,1.6107,1.6107,1.6107,1.6107,22000000.0
2008-02-25 06:30:00,1.6107,1.61075,1.6107,1.61075,98600000.0
2008-02-25 06:31:00,1.61075,1.6108,1.61075,1.6108,127000000.0
2008-02-25 06:32:00,1.6108,1.6108,1.6108,1.6108,224100000.0
2008-02-25 06:33:00,1.6108,1.6108,1.6108,1.6108,110500000.0
2008-02-25 06:34:00,1.6108,1.6108,1.6108,1.6108,222900000.0
2008-02-25 06:35:00,1.6108,1.6109,1.6108,1.6109,245600000.0
2008-02-25 06:36:00,1.6109,1.6109,1.6107,1.6107,79100000.0
2008-02-25 06:37:00,1.6107,1.6108,1.6107,1.6108,34600000.0
2008-02-25 06:38:00,1.6108,1.61115,1.6108,1.61105,186400000.0
2008-02-25 06:39:00,1.61105,1.61155,1.61105,1.6114,501200000.0
2008-02-25 06:40:00,1.6114,1.6116,1.6114,1.6116,404599999.0
2008-02-25 06:41:00,1.6116,1.61175,1.6116,1.61175,254700000.0
2008-02-25 06:42:00,1.61175,1.61185,1.6116,1.6118,234600000.0
2008-02-25 06:43:00,1.6118,1.6119,1.6118,1.6119,182100000.0
2008-02-25 06:44:00,1.6119,1.61205,1.6119,1.6119,250000000.0
2008-02-25 06:45:00,1.6119,1.61205,1.6119,1.612,177800000.0
2008-02-25 06:46:00,1.612,1.6124,1.612,1.6124,740800000.0
2008-02-25 06:47:00,1.61235,1.61235,1.61225,1.6123,312600000.0
2008-02-25 06:48:00,1.6123,1.61235,1.6122,1.6122,141800000.0
2008-02-25 06:49:00,1.6122,1.6123,1.6122,1.6122,486400000.0
2008-02-25 06:50:00,1.6122,1.6123,1.6122,1.6123,212300000.0
2008-02-25 06:51:00,1.6123,1.61245,1.6123,1.6123,601500000.0
2008-02-25 06:52:00,1.6123,1.6124,1.6121,1.6122,223900000.0
2008-02-25 06:53:00,1.61225,1.6125,1.61225,1.6123,147800000.0
2008-02-25 06:54:00,1.6123,1.6126,1.6123,1.6125,264300000.0
2008-02-25 06:55:00,1.6125,1.6126,1.61245,1.6126,396500000.0
2008-02-25 06:56:00,1.6126,1.61285,1.6126,1.61285,516700000.0
2008-02-25 06:57:00,1.61285,1.6133,1.6128,1.61325,462800000.0
2008-02-25 06:58:00,1.61325,1.61325,1.61255,1.61285,742200000.0
2008-02-25 06:59:00,1.61285,1.61315,1.61285,1.61295,531700000.0
2008-02-25 07:00:00,1.61295,1.61295,1.6129,1.6129,256900000.0
2008-02-25 07:01:00,1.6129,1.6129,1.6129,1.6129,66700000.0
2008-02-25 07:02:00,1.6129,1.61315,1.6129,1.61315,176200000.0
2008-02-25 07:03:00,1.6129,1.6131,1.6129,1.6129,248300000.0
2008-02-25 07:04:00,1.6129,1.6129,1.6129,1.6129,103200000.0
2008-02-25 07:05:00,1.6129,1.6129,1.6128,1.6128,176700000.0
2008-02-25 07:06:00,1.6128,1.6129,1.6128,1.6129,163200000.0
2008-02-25 07:07:00,1.6129,1.6129,1.6127,1.61275,146100000.0
2008-02-25 07:08:00,1.61275,1.6128,1.61275,1.6128,63100000.0
2008-02-25 07:09:00,1.6128,1.61285,1.61275,1.61285,52300000.0
2008-02-25 07:10:00,1.61285,1.61285,1.61285,1.61285,18400000.0
2008-02-25 07:11:00,1.61285,1.61285,1.61285,1.61285,18400000.0
2008-02-25 07:12:00,1.61285,1.61285,1.61275,1.61285,187000000.0
2008-02-25 07:13:00,1.61285,1.61285,1.61275,1.61275,341300000.0
2008-02-25 07:14:00,1.61275,1.6128,1.6126,1.6126,275500000.0
2008-02-25 07:15:00,1.6126,1.6127,1.6126,1.6127,18800000.0
2008-02-25 07:16:00,1.6127,1.6127,1.61265,1.6127,57700000.0
2008-02-25 07:17:00,1.6127,1.6127,1.6127,1.6127,13600000.0
2008-02-25 07:18:00,1.6127,1.6128,1.6127,1.6128,14400000.0
2008-02-25 07:19:00,1.6128,1.6128,1.6128,1.6128,10000000.0
2008-02-25 07:20:00,1.6128,1.61295,1.6128,1.61295,35100000.0
2008-02-25 07:21:00,1.61295,1.6131,1.6127,1.6127,195200000.0
2008-02-25 07:22:00,1.61275,1.6128,1.61275,1.6128,22000000.0
2008-02-25 07:23:00,1.6128,1.6128,1.6128,1.6128,6400000.0
2008-02-25 07:24:00,1.6128,1.6128,1.6128,1.6128,11600000.0
2008-02-25 07:25:00,1.6128,1.6128,1.6128,1.6128,13200000.0
2008-02-25 07:26:00,1.6128,1.6128,1.6127,1.6127,18400000.0
2008-02-25 07:27:00,1.6127,1.613,1.6126,1.61265,135000000.0
2008-02-25 07:28:00,1.61265,1.6128,1.6126,1.6127,146200000.0
2008-02-25 07:29:00,1.6127,1.61295,1.6127,1.6129,31200000.0
2008-02-25 07:30:00,1.6129,1.6129,1.6126,1.6126,73300000.0
2008-02-25 07:31:00,1.6126,1.61265,1.6126,1.6126,48900000.0
2008-02-25 07:32:00,1.6126,1.6126,1.6125,1.6125,60500000.0
2008-02-25 07:33:00,1.6125,1.6126,1.6125,1.6125,67400000.0
2008-02-25 07:34:00,1.6125,1.6126,1.6125,1.61255,204800000.0
2008-02-25 07:35:00,1.61255,1.61265,1.61235,1.6125,310400000.0
2008-02-25 07:36:00,1.6125,1.61255,1.61245,1.61255,155700000.0
2008-02-25 07:37:00,1.61255,1.6127,1.61245,1.61255,150300000.0
2008-02-25 07:38:00,1.6126,1.6126,1.61245,1.6126,226100000.0
2008-02-25 07:39:00,1.6126,1.6126,1.6125,1.6125,88700000.0
2008-02-25 07:40:00,1.6125,1.61255,1.61245,1.6125,129500000.0
2008-02-25 07:41:00,1.6125,1.6125,1.61245,1.6125,166200000.0
2008-02-25 07:42:00,1.6125,1.6126,1.6125,1.6125,49300000.0
2008-02-25 07:43:00,1.6125,1.6126,1.6125,1.6126,51600000.0
2008-02-25 07:44:00,1.6126,1.6126,1.6124,1.6125,81300000.0
2008-02-25 07:45:00,1.6125,1.6125,1.6125,1.6125,26500000.0
2008-02-25 07:46:00,1.6125,1.6128,1.6125,1.6126,110900000.0
2008-02-25 07:47:00,1.6126,1.6126,1.6125,1.6125,42300000.0
2008-02-25 07:48:00,1.6125,1.6125,1.6125,1.6125,22400000.0
2008-02-25 07:49:00,1.6125,1.6125,1.6125,1.6125,33600000.0
2008-02-25 07:50:00,1.6125,1.6125,1.6125,1.6125,33900000.0
2008-02-25 07:51:00,1.6125,1.6127,1.6125,1.61255,36200000.0
2008-02-25 07:52:00,1.61255,1.6129,1.6125,1.6127,83600000.0
2008-02-25 07:53:00,1.6127,1.6127,1.6126,1.6126,70100000.0
2008-02-25 07:54:00,1.6126,1.6126,1.6126,1.6126,167600000.0
2008-02-25 07:55:00,1.6126,1.6126,1.6126,1.6126,72000000.0
2008-02-25 07:56:00,1.6126,1.6126,1.6126,1.6126,103900000.0
2008-02-25 07:57:00,1.6126,1.6126,1.6126,1.6126,59600000.0
2008-02-25 07:58:00,1.6126,1.6129,1.6126,1.6129,128900000.0
2008-02-25 07:59:00,1.6129,1.6129,1.6126,1.6126,104700000.0
2008-02-25 08:00:00,1.6126,1.6126,1.6126,1.6126,239800000.0
2008-02-25 08:01:00,1.6126,1.6126,1.6126,1.6126,127200000.0
2008-02-25 08:02:00,1.6126,1.6128,1.6126,1.6126,205200000.0
2008-02-25 08:03:00,1.6126,1.6127,1.6126,1.6126,201200000.0
2008-02-25 08:04:00,1.6126,1.6128,1.6126,1.6126,175399999.0
2008-02-25 08:05:00,1.6126,1.6129,1.6126,1.6129,220199998.0
2008-02-25 08:06:00,1.6129,1.6131,1.6128,1.61295,133300000.0
2008-02-25 08:07:00,1.61295,1.613,1.61285,1.61285,110400000.0
2008-02-25 08:08:00,1.61285,1.61285,1.6126,1.6126,292699988.0
2008-02-25 08:09:00,1.6126,1.6128,1.6126,1.6127,295799990.0
2008-02-25 08:10:00,1.61285,1.613,1.6127,1.6128,64500000.0
2008-02-25 08:11:00,1.6128,1.6131,1.6128,1.6131,84800000.0
2008-02-25 08:12:00,1.6131,1.6131,1.61285,1.61285,55700000.0
2008-02-25 08:13:00,1.6128,1.6128,1.6126,1.6127,185900000.0
2008-02-25 08:14:00,1.6127,1.6129,1.6126,1.6129,169200000.0
2008-02-25 08:15:00,1.6129,1.6129,1.61275,1.6128,88800000.0
2008-02-25 08:16:00,1.6128,1.6128,1.6125,1.6125,80900000.0
2008-02-25 08:17:00,1.6125,1.6128,1.6125,1.6126,119000000.0
2008-02-25 08:18:00,1.6126,1.6128,1.6126,1.6128,27800000.0
2008-02-25 08:19:00,1.6128,1.6128,1.61275,1.6128,48900000.0
2008-02-25 08:20:00,1.6128,1.61285,1.6126,1.6126,52700000.0
2008-02-25 08:21:00,1.6126,1.6128,1.6123,1.61265,231800001.0
2008-02-25 08:22:00,1.61265,1.6127,1.61265,1.6127,30400000.0
2008-02-25 08:23:00,1.6127,1.6127,1.61265,1.6127,32500000.0
2008-02-25 08:24:00,1.6127,1.6127,1.6123,1.6127,213599998.0
2008-02-25 08:25:00,1.6127,1.6128,1.6125,1.6128,35700000.0
2008-02-25 08:26:00,1.6128,1.6128,1.6128,1.6128,20400000.0
2008-02-25 08:27:00,1.6128,1.61285,1.6128,1.6128,44500000.0
2008-02-25 08:28:00,1.6128,1.6128,1.6128,1.6128,12400000.0
2008-02-25 08:29:00,1.6128,1.61295,1.6128,1.6129,68100000.0
2008-02-25 08:30:00,1.6129,1.61315,1.61285,1.6129,153200000.0
2008-02-25 08:31:00,1.6129,1.6131,1.61285,1.61305,250999998.0
2008-02-25 08:32:00,1.61305,1.61315,1.613,1.6131,71800000.0
2008-02-25 08:33:00,1.6131,1.6131,1.6129,1.6129,99500000.0
2008-02-25 08:34:00,1.6129,1.6129,1.61245,1.61245,151700000.0
2008-02-25 08:35:00,1.61245,1.6127,1.61235,1.6125,94300000.0
2008-02-25 08:36:00,1.6125,1.6127,1.6125,1.6126,28800000.0
2008-02-25 08:37:00,1.6126,1.6128,1.6126,1.6127,69900000.0
2008-02-25 08:38:00,1.6127,1.6127,1.6127,1.6127,16400000.0
2008-02-25 08:39:00,1.6127,1.6127,1.61265,1.6127,23600000.0
2008-02-25 08:40:00,1.6127,1.6127,1.61255,1.6126,27300000.0
2008-02-25 08:41:00,1.6126,1.6127,1.6126,1.6127,24000000.0
2008-02-25 08:42:00,1.6127,1.6127,1.61265,1.6127,67000000.0
2008-02-25 08:43:00,1.6127,1.6128,1.6126,1.6126,185400000.0
2008-02-25 08:44:00,1.6126,1.6126,1.6125,1.6126,165800000.0
2008-02-25 08:45:00,1.6126,1.6126,1.6122,1.6122,77000000.0
2008-02-25 08:46:00,1.6122,1.61225,1.6122,1.61225,75200000.0
2008-02-25 08:47:00,1.61225,1.61225,1.6121,1.6122,150000000.0
2008-02-25 08:48:00,1.6122,1.61235,1.6122,1.61235,28800000.0
2008-02-25 08:49:00,1.61235,1.6124,1.61235,1.61235,60900000.0
2008-02-25 08:50:00,1.61235,1.61245,1.6123,1.61245,54500000.0
2008-02-25 08:51:00,1.61245,1.6126,1.6124,1.61245,67800000.0
2008-02-25 08:52:00,1.61245,1.61255,1.6124,1.61245,65000000.0
2008-02-25 08:53:00,1.61245,1.61245,1.61245,1.61245,44200000.0
2008-02-25 08:54:00,1.61245,1.61245,1.6123,1.6123,75200000.0
2008-02-25 08:55:00,1.6123,1.6123,1.61215,1.61215,100800000.0
2008-02-25 08:56:00,1.61215,1.61215,1.612,1.61205,223200000.0
2008-02-25 08:57:00,1.61205,1.6121,1.612,1.612,89900000.0
2008-02-25 08:58:00,1.612,1.612,1.612,1.612,16400000.0
2008-02-25 08:59:00,1.612,1.612,1.61185,1.6119,59100000.0
2008-02-25 09:00:00,1.6119,1.61195,1.6119,1.61195,14200000.0
2008-02-25 09:01:00,1.61195,1.6121,1.61195,1.6121,41400000.0
2008-02-25 09:02:00,1.6121,1.61215,1.61205,1.61215,12100000.0
2008-02-25 09:03:00,1.61215,1.61215,1.61215,1.61215,3900000.0
2008-02-25 09:04:00,1.61215,1.6122,1.6121,1.61215,50400000.0
2008-02-25 09:05:00,1.61215,1.6122,1.612,1.61205,133900000.0
2008-02-25 09:06:00,1.61205,1.6124,1.61205,1.6121,156200000.0
2008-02-25 09:07:00,1.6121,1.6123,1.61205,1.61205,152900000.0
2008-02-25 09:08:00,1.61205,1.6122,1.61205,1.6121,215700000.0
2008-02-25 09:09:00,1.6121,1.6122,1.612,1.6121,152900000.0
2008-02-25 09:10:00,1.6121,1.6122,1.612,1.612,228400000.0
2008-02-25 09:11:00,1.612,1.6121,1.612,1.6121,171900000.0
2008-02-25 09:12:00,1.6121,1.61215,1.61205,1.6121,236000000.0
2008-02-25 09:13:00,1.6121,1.6121,1.61205,1.6121,85200000.0
2008-02-25 09:14:00,1.6121,1.6121,1.612,1.612,104600000.0
2008-02-25 09:15:00,1.612,1.6121,1.612,1.6121,44300000.0
2008-02-25 09:16:00,1.6121,1.6121,1.6121,1.6121,8400000.0
2008-02-25 09:17:00,1.61205,1.6121,1.612,1.6121,182700000.0
2008-02-25 09:18:00,1.6121,1.6121,1.6121,1.6121,7200000.0
2008-02-25 09:19:00,1.6121,1.6121,1.61175,1.61175,450399998.0
2008-02-25 09:20:00,1.61185,1.612,1.61185,1.6119,38000000.0
2008-02-25 09:21:00,1.6119,1.612,1.61185,1.61195,97400000.0
2008-02-25 09:22:00,1.61195,1.612,1.61195,1.612,12800000.0
2008-02-25 09:23:00,1.612,1.612,1.61195,1.612,52800000.0
2008-02-25 09:24:00,1.612,1.612,1.61195,1.61195,179800000.0
2008-02-25 09:25:00,1.61195,1.612,1.61195,1.612,56400000.0
2008-02-25 09:26:00,1.612,1.612,1.61195,1.61195,250600000.0
2008-02-25 09:27:00,1.61195,1.61195,1.6117,1.6117,210000000.0
2008-02-25 09:28:00,1.6117,1.61175,1.6116,1.61175,77100000.0
2008-02-25 09:29:00,1.61175,1.6118,1.61165,1.6118,189000000.0
2008-02-25 09:30:00,1.6118,1.6119,1.6117,1.6119,272300000.0
2008-02-25 09:31:00,1.6119,1.6121,1.61185,1.61195,333600000.0
2008-02-25 09:32:00,1.61195,1.6122,1.61195,1.61215,292300000.0
2008-02-25 09:33:00,1.61215,1.6123,1.6119,1.6123,342000001.0
2008-02-25 09:34:00,1.6123,1.61255,1.61215,1.61245,687299990.0
2008-02-25 09:35:00,1.61245,1.6126,1.6123,1.6123,383300000.0
2008-02-25 09:36:00,1.6123,1.6125,1.6122,1.6123,828000000.0
2008-02-25 09:37:00,1.6123,1.6125,1.6123,1.6124,182600000.0
2008-02-25 09:38:00,1.6124,1.6126,1.61235,1.6125,106600000.0
2008-02-25 09:39:00,1.6125,1.6131,1.61245,1.613,491300000.0
2008-02-25 09:40:00,1.613,1.61305,1.61245,1.6126,367699999.0
2008-02-25 09:41:00,1.6126,1.61285,1.61255,1.61265,418800000.0
2008-02-25 09:42:00,1.61265,1.6127,1.6125,1.6126,261400000.0
2008-02-25 09:43:00,1.6126,1.6127,1.6125,1.6125,103500000.0
2008-02-25 09:44:00,1.6125,1.6126,1.6124,1.6124,125300000.0
2008-02-25 09:45:00,1.6124,1.6125,1.6123,1.6125,86000000.0
2008-02-25 09:46:00,1.6125,1.6125,1.6125,1.6125,43200000.0
2008-02-25 09:47:00,1.6125,1.6126,1.6125,1.6126,459500000.0
2008-02-25 09:48:00,1.6126,1.61265,1.6125,1.61255,520900000.0
2008-02-25 09:49:00,1.61255,1.6128,1.61255,1.6128,129400000.0
2008-02-25 09:50:00,1.6128,1.61285,1.6125,1.61255,306700000.0
2008-02-25 09:51:00,1.61255,1.6128,1.61255,1.6128,147800000.0
2008-02-25 09:52:00,1.6128,1.6128,1.6126,1.6128,165400000.0
2008-02-25 09:53:00,1.6128,1.6128,1.6127,1.6127,259300000.0
2008-02-25 09:54:00,1.6127,1.6133,1.6127,1.61275,298700000.0
2008-02-25 09:55:00,1.61275,1.61275,1.61265,1.61275,697100002.0
2008-02-25 09:56:00,1.61275,1.61285,1.61275,1.61285,110600000.0
2008-02-25 09:57:00,1.61285,1.61285,1.6127,1.6128,63800000.0
2008-02-25 09:58:00,1.6128,1.61305,1.6127,1.6129,129200000.0
2008-02-25 09:59:00,1.6129,1.613,1.6128,1.61295,201600000.0
2008-02-25 10:00:00,1.61295,1.6131,1.61295,1.613,186500000.0
2008-02-25 10:01:00,1.613,1.6132,1.61295,1.61305,269500001.0
2008-02-25 10:02:00,1.61305,1.61305,1.6129,1.61295,727100000.0
2008-02-25 10:03:00,1.61295,1.613,1.61295,1.613,61200000.0
2008-02-25 10:04:00,1.613,1.6131,1.613,1.613,37300000.0
2008-02-25 10:05:00,1.613,1.613,1.61295,1.613,74000000.0
2008-02-25 10:06:00,1.613,1.613,1.6126,1.6127,166400000.0
2008-02-25 10:07:00,1.6127,1.6128,1.6126,1.6127,78600000.0
2008-02-25 10:08:00,1.6127,1.6127,1.6125,1.6126,66600000.0
2008-02-25 10:09:00,1.6126,1.6126,1.61225,1.6125,184999999.0
2008-02-25 10:10:00,1.6125,1.6128,1.6124,1.6128,140200000.0
2008-02-25 10:11:00,1.6127,1.6128,1.61255,1.6126,62900000.0
2008-02-25 10:12:00,1.6126,1.6127,1.6126,1.6127,25200000.0
2008-02-25 10:13:00,1.6127,1.6127,1.61245,1.61265,192999998.0
2008-02-25 10:14:00,1.61265,1.6128,1.61265,1.61265,131300000.0
2008-02-25 10:15:00,1.61265,1.6127,1.61265,1.61265,76400000.0
2008-02-25 10:16:00,1.61265,1.6127,1.6124,1.6125,190300000.0
2008-02-25 10:17:00,1.6125,1.6125,1.61235,1.6125,408800003.0
2008-02-25 10:18:00,1.6125,1.6125,1.61235,1.61245,298100000.0
2008-02-25 10:19:00,1.61245,1.6125,1.6123,1.6124,396299999.0
2008-02-25 10:20:00,1.6124,1.6125,1.61225,1.6125,121100000.0
2008-02-25 10:21:00,1.6125,1.6125,1.6123,1.6124,50900000.0
2008-02-25 10:22:00,1.6124,1.6124,1.6121,1.6121,130700000.0
2008-02-25 10:23:00,1.6121,1.6121,1.61195,1.612,94400000.0
2008-02-25 10:24:00,1.612,1.6122,1.61195,1.6121,309400000.0
2008-02-25 10:25:00,1.6121,1.6125,1.6121,1.6125,356800000.0
2008-02-25 10:26:00,1.61245,1.6127,1.61235,1.6125,275800000.0
2008-02-25 10:27:00,1.6125,1.6125,1.6122,1.61235,229200000.0
2008-02-25 10:28:00,1.61235,1.6127,1.6123,1.61235,798100000.0
2008-02-25 10:29:00,1.61235,1.6126,1.6123,1.6125,779800000.0
2008-02-25 10:30:00,1.6126,1.6128,1.61235,1.61245,688900000.0
2008-02-25 10:31:00,1.61245,1.6128,1.61245,1.6125,214200000.0
2008-02-25 10:32:00,1.6125,1.6126,1.6125,1.6126,185100000.0
2008-02-25 10:33:00,1.6126,1.6126,1.6123,1.6124,250000000.0
2008-02-25 10:34:00,1.6124,1.6124,1.61215,1.61235,273100000.0
2008-02-25 10:35:00,1.6123,1.6124,1.6123,1.6124,209300000.0
2008-02-25 10:36:00,1.6124,1.6126,1.6124,1.6124,560300000.0
2008-02-25 10:37:00,1.6124,1.6124,1.6122,1.61235,397700015.0
2008-02-25 10:38:00,1.61235,1.6126,1.61235,1.6125,206100000.0
2008-02-25 10:39:00,1.6125,1.6125,1.6123,1.6123,410300000.0
2008-02-25 10:40:00,1.6123,1.6123,1.6123,1.6123,34800000.0
2008-02-25 10:41:00,1.6123,1.6124,1.6119,1.612,496700001.0
2008-02-25 10:42:00,1.612,1.612,1.61175,1.6119,146800000.0
2008-02-25 10:43:00,1.6119,1.6121,1.6119,1.6121,68400000.0
2008-02-25 10:44:00,1.6121,1.6121,1.612,1.612,29200000.0
2008-02-25 10:45:00,1.612,1.612,1.61185,1.61185,365299996.0
2008-02-25 10:46:00,1.61185,1.612,1.61185,1.6119,136200000.0
2008-02-25 10:47:00,1.6119,1.612,1.6119,1.6119,67900000.0
2008-02-25 10:48:00,1.6119,1.6119,1.6117,1.61175,422000006.0
2008-02-25 10:49:00,1.61175,1.612,1.61175,1.61175,1282000032.0
2008-02-25 10:50:00,1.61175,1.612,1.61175,1.6119,984000001.0
2008-02-25 10:51:00,1.6119,1.6119,1.61175,1.61175,596400000.0
2008-02-25 10:52:00,1.61175,1.61175,1.61125,1.6115,326400000.0
2008-02-25 10:53:00,1.6116,1.6116,1.61145,1.6116,95100000.0
2008-02-25 10:54:00,1.6116,1.6117,1.61155,1.6116,96000000.0
2008-02-25 10:55:00,1.6116,1.61165,1.6116,1.6116,33300000.0
2008-02-25 10:56:00,1.6116,1.6121,1.6116,1.6121,117800000.0
2008-02-25 10:57:00,1.6121,1.6122,1.612,1.6121,49400000.0
2008-02-25 10:58:00,1.6121,1.6121,1.6119,1.6119,112700000.0
2008-02-25 10:59:00,1.6119,1.6127,1.61185,1.6124,458700000.0
2008-02-25 11:00:00,1.6124,1.6126,1.61215,1.6123,148099999.0
2008-02-25 11:01:00,1.6123,1.6127,1.6123,1.6125,167300000.0
2008-02-25 11:02:00,1.6125,1.6128,1.6124,1.6127,239500000.0
2008-02-25 11:03:00,1.6127,1.6128,1.6125,1.6128,98600000.0
2008-02-25 11:04:00,1.6128,1.6129,1.6127,1.6127,66600000.0
2008-02-25 11:05:00,1.6127,1.6129,1.6127,1.6127,74600000.0
2008-02-25 11:06:00,1.6127,1.6129,1.61245,1.6129,164699999.0
2008-02-25 11:07:00,1.61285,1.61285,1.6125,1.6126,94500000.0
2008-02-25 11:08:00,1.6126,1.6127,1.61255,1.6126,225000000.0
2008-02-25 11:09:00,1.6126,1.6128,1.6126,1.6127,27000000.0
2008-02-25 11:10:00,1.6127,1.6127,1.61265,1.6127,41900000.0
2008-02-25 11:11:00,1.6127,1.6127,1.6127,1.6127,37600000.0
2008-02-25 11:12:00,1.6127,1.6128,1.6127,1.6128,44000000.0
2008-02-25 11:13:00,1.6128,1.613,1.6127,1.613,90500000.0
2008-02-25 11:14:00,1.613,1.61305,1.61285,1.61295,176800000.0
2008-02-25 11:15:00,1.61295,1.613,1.6129,1.6129,118400000.0
2008-02-25 11:16:00,1.6129,1.613,1.61275,1.613,78400000.0
2008-02-25 11:17:00,1.613,1.6131,1.6129,1.6131,53100000.0
2008-02-25 11:18:00,1.6131,1.6132,1.6129,1.613,105600000.0
2008-02-25 11:19:00,1.613,1.61315,1.613,1.6131,81000000.0
2008-02-25 11:20:00,1.6131,1.6132,1.6129,1.613,120200000.0
2008-02-25 11:21:00,1.613,1.6133,1.613,1.6132,101900000.0
2008-02-25 11:22:00,1.6132,1.6134,1.6132,1.6132,136500000.0
2008-02-25 11:23:00,1.6132,1.6134,1.6132,1.61325,272599999.0
2008-02-25 11:24:00,1.61325,1.6135,1.61325,1.6135,639299995.0
2008-02-25 11:25:00,1.6135,1.6138,1.6135,1.6136,172700000.0
2008-02-25 11:26:00,1.6136,1.6137,1.6135,1.61365,95500000.0
2008-02-25 11:27:00,1.61355,1.61365,1.6134,1.61365,219600000.0
2008-02-25 11:28:00,1.61365,1.6138,1.61365,1.61375,517399997.0
2008-02-25 11:29:00,1.61375,1.61375,1.6134,1.6135,123500000.0
2008-02-25 11:30:00,1.6135,1.6136,1.6134,1.6135,74600000.0
2008-02-25 11:31:00,1.6135,1.61365,1.61325,1.6134,265699999.0
2008-02-25 11:32:00,1.6134,1.6136,1.6134,1.6135,79500000.0
2008-02-25 11:33:00,1.6135,1.6135,1.61335,1.6134,96000000.0
2008-02-25 11:34:00,1.6134,1.6135,1.6134,1.6135,43900000.0
2008-02-25 11:35:00,1.6135,1.6135,1.6134,1.6135,153200000.0
2008-02-25 11:36:00,1.6135,1.6135,1.6134,1.6135,133900000.0
2008-02-25 11:37:00,1.6135,1.61395,1.6135,1.61385,1297299986.0
2008-02-25 11:38:00,1.61385,1.61505,1.61385,1.6149,377000002.0
2008-02-25 11:39:00,1.6149,1.6149,1.6142,1.6147,341700000.0
2008-02-25 11:40:00,1.6146,1.6149,1.6146,1.6148,206000000.0
2008-02-25 11:41:00,1.6148,1.6149,1.6147,1.6148,79500000.0
2008-02-25 11:42:00,1.6148,1.61485,1.61465,1.6148,550800000.0
2008-02-25 11:43:00,1.6148,1.61515,1.6147,1.615,140900000.0
2008-02-25 11:44:00,1.615,1.6154,1.6149,1.61525,234900000.0
2008-02-25 11:45:00,1.61525,1.61525,1.61505,1.6151,1130799987.0
2008-02-25 11:46:00,1.6151,1.6152,1.61505,1.6152,245999999.0
2008-02-25 11:47:00,1.6152,1.6152,1.6149,1.6149,66500000.0
2008-02-25 11:48:00,1.615,1.6152,1.615,1.6152,120500000.0
2008-02-25 11:49:00,1.6152,1.6152,1.615,1.615,165000000.0
2008-02-25 11:50:00,1.615,1.6152,1.615,1.6151,48400000.0
2008-02-25 11:51:00,1.6151,1.61515,1.61495,1.61505,153700000.0
2008-02-25 11:52:00,1.61505,1.61505,1.61475,1.61485,466800001.0
2008-02-25 11:53:00,1.61485,1.61495,1.61485,1.61495,840599984.0
2008-02-25 11:54:00,1.61495,1.61495,1.61485,1.61485,699799996.0
2008-02-25 11:55:00,1.61485,1.6149,1.61475,1.6149,672099998.0
2008-02-25 11:56:00,1.6149,1.6149,1.6148,1.6149,54800000.0
2008-02-25 11:57:00,1.6149,1.615,1.6148,1.615,86000000.0
2008-02-25 11:58:00,1.615,1.615,1.61495,1.61495,37600000.0
2008-02-25 11:59:00,1.61495,1.6153,1.61495,1.6153,249800000.0
2008-02-25 12:00:00,1.6153,1.6153,1.615,1.6151,72200000.0
2008-02-25 12:01:00,1.6151,1.6152,1.61495,1.615,157700000.0
2008-02-25 12:02:00,1.615,1.6151,1.615,1.615,58400000.0
2008-02-25 12:03:00,1.615,1.6151,1.6149,1.6149,135500000.0
2008-02-25 12:04:00,1.6149,1.615,1.6147,1.6147,94400000.0
2008-02-25 12:05:00,1.6147,1.6148,1.61465,1.6148,160200000.0
2008-02-25 12:06:00,1.6148,1.61485,1.61465,1.6147,140600000.0
2008-02-25 12:07:00,1.6147,1.6148,1.6147,1.6148,47900000.0
2008-02-25 12:08:00,1.6148,1.615,1.61475,1.6149,89300000.0
2008-02-25 12:09:00,1.6149,1.6151,1.6149,1.6151,45200000.0
2008-02-25 12:10:00,1.6151,1.6151,1.615,1.6151,39200000.0
2008-02-25 12:11:00,1.6151,1.6152,1.615,1.6151,34800000.0
2008-02-25 12:12:00,1.6151,1.6151,1.61505,1.6151,144800000.0
2008-02-25 12:13:00,1.6151,1.6151,1.6151,1.6151,46400000.0
2008-02-25 12:14:00,1.6151,1.6152,1.6151,1.6152,16100000.0
2008-02-25 12:15:00,1.61505,1.61505,1.6149,1.615,334799999.0
2008-02-25 12:16:00,1.615,1.6152,1.61495,1.615,246000001.0
2008-02-25 12:17:00,1.615,1.6152,1.61495,1.6151,53500000.0
2008-02-25 12:18:00,1.6151,1.6151,1.615,1.6151,31600000.0
2008-02-25 12:19:00,1.6151,1.6151,1.6148,1.6148,126700000.0
2008-02-25 12:20:00,1.6148,1.6151,1.61465,1.61505,285999997.0
2008-02-25 12:21:00,1.61505,1.61505,1.61485,1.61495,204399998.0
2008-02-25 12:22:00,1.61495,1.615,1.6148,1.6148,244600000.0
2008-02-25 12:23:00,1.6148,1.6149,1.6148,1.6148,16400000.0
2008-02-25 12:24:00,1.6148,1.6148,1.6147,1.61475,190699998.0
2008-02-25 12:25:00,1.6148,1.615,1.6147,1.615,78500000.0
2008-02-25 12:26:00,1.615,1.6152,1.615,1.6152,44200000.0
2008-02-25 12:27:00,1.6152,1.6153,1.6151,1.6152,221600000.0
2008-02-25 12:28:00,1.6152,1.6152,1.6149,1.6149,36700000.0
2008-02-25 12:29:00,1.6149,1.615,1.6149,1.615,32400000.0
2008-02-25 12:30:00,1.615,1.615,1.6147,1.6147,81800000.0
2008-02-25 12:31:00,1.6147,1.6147,1.61465,1.6147,106400001.0
2008-02-25 12:32:00,1.6147,1.6148,1.61465,1.6148,356799981.0
2008-02-25 12:33:00,1.6148,1.6149,1.6147,1.6148,82400000.0
2008-02-25 12:34:00,1.6148,1.6148,1.61465,1.6147,79100000.0
2008-02-25 12:35:00,1.6147,1.61485,1.61455,1.61465,383500000.0
2008-02-25 12:36:00,1.6147,1.6147,1.6146,1.61465,150300000.0
2008-02-25 12:37:00,1.61465,1.61475,1.61445,1.61445,420800003.0
2008-02-25 12:38:00,1.61445,1.6145,1.61445,1.6145,178800000.0
2008-02-25 12:39:00,1.6145,1.6145,1.61445,1.61445,216300000.0
2008-02-25 12:40:00,1.61445,1.6146,1.61445,1.6145,181400000.0
2008-02-25 12:41:00,1.6145,1.6146,1.6145,1.61455,84600000.0
2008-02-25 12:42:00,1.61455,1.6146,1.6145,1.6145,60800000.0
2008-02-25 12:43:00,1.61455,1.6147,1.6145,1.6147,116200000.0
2008-02-25 12:44:00,1.6147,1.6149,1.6147,1.6148,192900000.0
2008-02-25 12:45:00,1.6148,1.6148,1.61475,1.6148,68000000.0
2008-02-25 12:46:00,1.6148,1.6148,1.6147,1.61475,42700000.0
2008-02-25 12:47:00,1.61475,1.6148,1.61465,1.61465,162400000.0
2008-02-25 12:48:00,1.61465,1.6149,1.61465,1.61485,387599998.0
2008-02-25 12:49:00,1.61485,1.6151,1.6147,1.6147,327700000.0
2008-02-25 12:50:00,1.6147,1.6149,1.6147,1.61475,175200000.0
2008-02-25 12:51:00,1.61475,1.6148,1.6147,1.6148,107200000.0
2008-02-25 12:52:00,1.6148,1.6148,1.6145,1.61465,171800002.0
2008-02-25 12:53:00,1.61465,1.6147,1.61435,1.6144,216000001.0
2008-02-25 12:54:00,1.6144,1.61445,1.6143,1.61445,298900001.0
2008-02-25 12:55:00,1.61445,1.61445,1.61435,1.61435,286000000.0
2008-02-25 12:56:00,1.61435,1.61445,1.61435,1.6144,159100000.0
2008-02-25 12:57:00,1.61445,1.61445,1.61435,1.61445,236800000.0
2008-02-25 12:58:00,1.61445,1.61445,1.61435,1.61435,229200000.0
2008-02-25 12:59:00,1.61435,1.6145,1.61435,1.61445,76900000.0
2008-02-25 13:00:00,1.61445,1.6146,1.6144,1.61455,164000000.0
2008-02-25 13:01:00,1.61455,1.6147,1.6145,1.6147,213400000.0
2008-02-25 13:02:00,1.6147,1.6149,1.61465,1.6147,188600000.0
2008-02-25 13:03:00,1.6147,1.61485,1.6147,1.6147,47200000.0
2008-02-25 13:04:00,1.6147,1.61555,1.6147,1.61555,237200000.0
2008-02-25 13:05:00,1.61555,1.61555,1.61535,1.61555,126200000.0
2008-02-25 13:06:00,1.61555,1.6163,1.61555,1.61585,769799997.0
2008-02-25 13:07:00,1.61585,1.6171,1.61585,1.61645,311200000.0
2008-02-25 13:08:00,1.6164,1.6176,1.6164,1.6171,348800000.0
2008-02-25 13:09:00,1.6171,1.6171,1.61675,1.6168,189000000.0
2008-02-25 13:10:00,1.6169,1.617,1.61655,1.6166,143200000.0
2008-02-25 13:11:00,1.6166,1.6169,1.6166,1.6168,166600000.0
2008-02-25 13:12:00,1.6168,1.6171,1.6168,1.617,371800000.0
2008-02-25 13:13:00,1.617,1.617,1.6168,1.6169,252900000.0
2008-02-25 13:14:00,1.6169,1.61695,1.6167,1.6168,67500000.0
2008-02-25 13:15:00,1.6168,1.61695,1.6167,1.61695,53600000.0
2008-02-25 13:16:00,1.61695,1.61735,1.61695,1.617,476200000.0
2008-02-25 13:17:00,1.617,1.617,1.61675,1.6168,186900000.0
2008-02-25 13:18:00,1.6168,1.61685,1.6166,1.6166,192900000.0
2008-02-25 13:19:00,1.6166,1.61685,1.6166,1.61685,281600000.0
2008-02-25 13:20:00,1.61685,1.6171,1.61685,1.617,467800001.0
2008-02-25 13:21:00,1.617,1.61705,1.61695,1.617,225300001.0
2008-02-25 13:22:00,1.61695,1.617,1.61655,1.6166,487399996.0
2008-02-25 13:23:00,1.6166,1.6166,1.61605,1.6161,164600000.0
2008-02-25 13:24:00,1.6161,1.6161,1.6157,1.61585,241900000.0
2008-02-25 13:25:00,1.61585,1.61585,1.61585,1.61585,380800000.0
2008-02-25 13:26:00,1.61585,1.61585,1.61575,1.61575,887399999.0
2008-02-25 13:27:00,1.61575,1.61585,1.61575,1.61585,1017899998.0
2008-02-25 13:28:00,1.61585,1.61585,1.61585,1.61585,177600000.0
2008-02-25 13:29:00,1.61585,1.6161,1.61585,1.61585,662400001.0
2008-02-25 13:30:00,1.61585,1.616,1.61585,1.61585,351600000.0
2008-02-25 13:31:00,1.61585,1.61585,1.61575,1.61575,498400001.0
2008-02-25 13:32:00,1.61575,1.61575,1.61575,1.61575,902800000.0
2008-02-25 13:33:00,1.61575,1.61585,1.61575,1.61585,532700000.0
2008-02-25 13:34:00,1.61585,1.61585,1.61575,1.61575,576100000.0
2008-02-25 13:35:00,1.61575,1.6158,1.61575,1.6158,185400000.0
2008-02-25 13:36:00,1.6158,1.6158,1.61555,1.6157,490399998.0
2008-02-25 13:37:00,1.6157,1.6157,1.6156,1.61565,154300000.0
2008-02-25 13:38:00,1.61565,1.61575,1.61565,1.61575,307300000.0
2008-02-25 13:39:00,1.61575,1.61575,1.61555,1.6157,75200000.0
2008-02-25 13:40:00,1.6157,1.6157,1.61555,1.6156,60300000.0
2008-02-25 13:41:00,1.6156,1.61565,1.61555,1.61555,239000000.0
2008-02-25 13:42:00,1.61555,1.61575,1.61555,1.61575,900000000.0
2008-02-25 13:43:00,1.61575,1.61575,1.61555,1.6156,188300000.0
2008-02-25 13:44:00,1.6156,1.61565,1.61555,1.6156,287100000.0
2008-02-25 13:45:00,1.6156,1.6157,1.6156,1.61565,82800000.0
2008-02-25 13:46:00,1.61565,1.6157,1.6156,1.6156,64400000.0
2008-02-25 13:47:00,1.6156,1.6157,1.6156,1.61565,65500000.0
2008-02-25 13:48:00,1.61565,1.6157,1.61555,1.6156,188600000.0
2008-02-25 13:49:00,1.6156,1.61565,1.61555,1.61565,165400000.0
2008-02-25 13:50:00,1.61565,1.61585,1.6156,1.61585,168900000.0
2008-02-25 13:51:00,1.61585,1.61595,1.61575,1.61585,660600000.0
2008-02-25 13:52:00,1.61585,1.616,1.61585,1.61585,1288000000.0
2008-02-25 13:53:00,1.61585,1.61585,1.61575,1.61575,371199996.0
2008-02-25 13:54:00,1.61575,1.61585,1.61575,1.61575,1458099985.0
2008-02-25 13:55:00,1.61575,1.61575,1.61575,1.61575,1215900000.0
2008-02-25 13:56:00,1.61575,1.61575,1.6155,1.61555,871500000.0
2008-02-25 13:57:00,1.61555,1.6157,1.6155,1.6155,113400000.0
2008-02-25 13:58:00,1.6155,1.6155,1.6154,1.6155,86800000.0
2008-02-25 13:59:00,1.6155,1.6156,1.61535,1.61535,238700000.0
2008-02-25 14:00:00,1.61535,1.61545,1.6151,1.6151,451999999.0
2008-02-25 14:01:00,1.6151,1.6153,1.6151,1.61525,213800000.0
2008-02-25 14:02:00,1.61525,1.6154,1.61525,1.61525,900699999.0
2008-02-25 14:03:00,1.61525,1.6153,1.61515,1.61515,193500000.0
2008-02-25 14:04:00,1.61515,1.61525,1.6151,1.61525,236300000.0
2008-02-25 14:05:00,1.61525,1.61525,1.61505,1.6152,374800000.0
2008-02-25 14:06:00,1.6152,1.6153,1.61475,1.6151,567900003.0
2008-02-25 14:07:00,1.6151,1.61525,1.61505,1.6152,217200001.0
2008-02-25 14:08:00,1.6152,1.6152,1.61505,1.6152,265000000.0
2008-02-25 14:09:00,1.6152,1.6152,1.6151,1.6152,139900000.0
2008-02-25 14:10:00,1.6152,1.6152,1.61495,1.61495,192400000.0
2008-02-25 14:11:00,1.61495,1.61505,1.61465,1.61475,556600000.0
2008-02-25 14:12:00,1.61475,1.6148,1.61465,1.6147,1225700001.0
2008-02-25 14:13:00,1.61475,1.61485,1.61465,1.61475,474200006.0
2008-02-25 14:14:00,1.61475,1.61485,1.6145,1.6146,1227100006.0
2008-02-25 14:15:00,1.6146,1.6147,1.6146,1.6147,46300000.0
2008-02-25 14:16:00,1.6147,1.61475,1.61465,1.61465,101200000.0
2008-02-25 14:17:00,1.61465,1.6149,1.61465,1.6149,303400000.0
2008-02-25 14:18:00,1.6149,1.6149,1.61475,1.61475,263200000.0
2008-02-25 14:19:00,1.61475,1.61475,1.61455,1.61465,663300002.0
2008-02-25 14:20:00,1.61465,1.61465,1.61455,1.61455,150200000.0
2008-02-25 14:21:00,1.61455,1.6146,1.61455,1.61455,286199998.0
2008-02-25 14:22:00,1.61455,1.6146,1.61455,1.61455,243200000.0
2008-02-25 14:23:00,1.61455,1.61455,1.61435,1.61435,453740003.0
2008-02-25 14:24:00,1.61435,1.6145,1.61435,1.6145,258099998.0
2008-02-25 14:25:00,1.6145,1.61455,1.6145,1.61455,107600000.0
2008-02-25 14:26:00,1.61455,1.6147,1.61455,1.6147,66700000.0
2008-02-25 14:27:00,1.6147,1.6148,1.6147,1.6148,123600000.0
2008-02-25 14:28:00,1.6148,1.615,1.6148,1.61485,85200000.0
2008-02-25 14:29:00,1.61485,1.615,1.6147,1.6147,464799999.0
2008-02-25 14:30:00,1.6147,1.6147,1.6146,1.6147,205200000.0
2008-02-25 14:31:00,1.6147,1.61475,1.61465,1.61475,267600000.0
2008-02-25 14:32:00,1.6147,1.61475,1.61465,1.61475,223899996.0
2008-02-25 14:33:00,1.61475,1.61475,1.61465,1.6147,80800000.0
2008-02-25 14:34:00,1.6147,1.61475,1.61465,1.61475,73600000.0
2008-02-25 14:35:00,1.61475,1.61475,1.61465,1.6147,106399998.0
2008-02-25 14:36:00,1.6147,1.6148,1.61465,1.61475,103800000.0
2008-02-25 14:37:00,1.61475,1.6148,1.61475,1.6148,80000000.0
2008-02-25 14:38:00,1.6148,1.6148,1.61475,1.61475,163100000.0
2008-02-25 14:39:00,1.61475,1.6148,1.61455,1.6146,169400002.0
2008-02-25 14:40:00,1.6146,1.6146,1.6145,1.6145,212800000.0
2008-02-25 14:41:00,1.6145,1.6145,1.61445,1.6145,100000000.0
2008-02-25 14:42:00,1.6145,1.6145,1.6145,1.6145,33200000.0
2008-02-25 14:43:00,1.6145,1.6146,1.61445,1.61445,101200000.0
2008-02-25 14:44:00,1.61445,1.61455,1.61435,1.6145,1231199993.0
2008-02-25 14:45:00,1.6145,1.61455,1.61435,1.61445,1226799998.0
2008-02-25 14:46:00,1.61445,1.6145,1.61435,1.6144,685500000.0
2008-02-25 14:47:00,1.6144,1.6144,1.6142,1.6143,195599999.0
2008-02-25 14:48:00,1.6143,1.6144,1.6142,1.6142,255199999.0
2008-02-25 14:49:00,1.61415,1.61435,1.61415,1.6142,171200000.0
2008-02-25 14:50:00,1.6142,1.6142,1.61375,1.6138,397600003.0
2008-02-25 14:51:00,1.6138,1.61385,1.6137,1.61375,131800000.0
2008-02-25 14:52:00,1.61375,1.6138,1.61365,1.61375,300000000.0
2008-02-25 14:53:00,1.61375,1.61375,1.61365,1.61365,537300002.0
2008-02-25 14:54:00,1.61365,1.61375,1.6136,1.61365,227700000.0
2008-02-25 14:55:00,1.61365,1.6137,1.61355,1.61355,275400000.0
2008-02-25 14:56:00,1.61355,1.6137,1.61355,1.6137,94200000.0
2008-02-25 14:57:00,1.6137,1.6139,1.61355,1.6138,285999997.0
2008-02-25 14:58:00,1.6138,1.61385,1.61375,1.61385,335400000.0
2008-02-25 14:59:00,1.61385,1.61385,1.61365,1.61385,1012500004.0
2008-02-25 15:00:00,1.61385,1.6139,1.61375,1.61385,582800000.0
2008-02-25 15:01:00,1.61385,1.614,1.61385,1.61395,246400000.0
2008-02-25 15:02:00,1.61395,1.6145,1.61395,1.6142,216300000.0
2008-02-25 15:03:00,1.6142,1.6143,1.61395,1.614,228400000.0
2008-02-25 15:04:00,1.614,1.614,1.61385,1.61385,150700000.0
2008-02-25 15:05:00,1.61385,1.61385,1.6136,1.6136,317300000.0
2008-02-25 15:06:00,1.6136,1.61375,1.61355,1.6137,225400001.0
2008-02-25 15:07:00,1.6137,1.61385,1.6136,1.61375,400799999.0
2008-02-25 15:08:00,1.61375,1.61375,1.6136,1.61365,133099997.0
2008-02-25 15:09:00,1.61365,1.6137,1.61355,1.61365,62200000.0
2008-02-25 15:10:00,1.61365,1.6137,1.6135,1.6136,70600000.0
2008-02-25 15:11:00,1.6136,1.6136,1.6135,1.6135,51000000.0
2008-02-25 15:12:00,1.6135,1.61355,1.6135,1.6135,92800000.0
2008-02-25 15:13:00,1.6135,1.6135,1.61335,1.61335,193700000.0
2008-02-25 15:14:00,1.61325,1.6134,1.6132,1.6133,79900000.0
2008-02-25 15:15:00,1.6133,1.6134,1.61295,1.61305,229100000.0
2008-02-25 15:16:00,1.61305,1.6131,1.61295,1.61295,586300000.0
2008-02-25 15:17:00,1.61295,1.6131,1.61295,1.61305,211400000.0
2008-02-25 15:18:00,1.61305,1.6133,1.613,1.6132,249100000.0
2008-02-25 15:19:00,1.6132,1.6133,1.6131,1.6132,126400000.0
2008-02-25 15:20:00,1.6132,1.6133,1.61315,1.6133,200400000.0
2008-02-25 15:21:00,1.6133,1.6133,1.61295,1.613,235500000.0
2008-02-25 15:22:00,1.613,1.613,1.61275,1.6129,142200000.0
2008-02-25 15:23:00,1.6129,1.6129,1.61245,1.61245,190300000.0
2008-02-25 15:24:00,1.61235,1.61265,1.61235,1.61235,612900007.0
2008-02-25 15:25:00,1.61235,1.6124,1.61185,1.6121,480099999.0
2008-02-25 15:26:00,1.6121,1.6122,1.61185,1.612,187000000.0
2008-02-25 15:27:00,1.612,1.6121,1.61185,1.61195,326600000.0
2008-02-25 15:28:00,1.61195,1.6121,1.6116,1.6119,367500000.0
2008-02-25 15:29:00,1.6119,1.6121,1.61175,1.61175,504300000.0
2008-02-25 15:30:00,1.61175,1.612,1.6117,1.612,211700000.0
2008-02-25 15:31:00,1.612,1.61245,1.6119,1.61245,169900000.0
2008-02-25 15:32:00,1.61245,1.6125,1.6124,1.6124,185900000.0
2008-02-25 15:33:00,1.6124,1.6126,1.6124,1.6126,82900000.0
2008-02-25 15:34:00,1.61255,1.61255,1.6119,1.6121,266700000.0
2008-02-25 15:35:00,1.6121,1.6122,1.61185,1.6121,322900000.0
2008-02-25 15:36:00,1.6121,1.6121,1.61175,1.6118,269600000.0
2008-02-25 15:37:00,1.6118,1.6119,1.6117,1.6119,476799997.0
2008-02-25 15:38:00,1.6119,1.612,1.61185,1.6119,290299999.0
2008-02-25 15:39:00,1.6119,1.612,1.61175,1.61185,277300000.0
2008-02-25 15:40:00,1.6119,1.6121,1.61185,1.61195,458000000.0
2008-02-25 15:41:00,1.61195,1.61205,1.61165,1.61165,351250000.0
2008-02-25 15:42:00,1.61165,1.61175,1.61155,1.6116,302100000.0
2008-02-25 15:43:00,1.6116,1.6116,1.6114,1.61145,352700000.0
2008-02-25 15:44:00,1.61145,1.61185,1.61145,1.61185,279700000.0
2008-02-25 15:45:00,1.61185,1.612,1.61185,1.612,398899998.0
2008-02-25 15:46:00,1.612,1.612,1.61185,1.61195,202200000.0
2008-02-25 15:47:00,1.61195,1.6122,1.61195,1.6122,119300000.0
2008-02-25 15:48:00,1.6122,1.6123,1.61215,1.6122,79100000.0
2008-02-25 15:49:00,1.6122,1.6123,1.61205,1.6121,224900000.0
2008-02-25 15:50:00,1.6121,1.6121,1.61195,1.61205,665299995.0
2008-02-25 15:51:00,1.61205,1.6123,1.61205,1.61215,669900000.0
2008-02-25 15:52:00,1.61215,1.6123,1.6121,1.61225,431200000.0
2008-02-25 15:53:00,1.61225,1.61225,1.61215,1.6122,364800000.0
2008-02-25 15:54:00,1.6122,1.61235,1.61215,1.6123,433400000.0
2008-02-25 15:55:00,1.6123,1.61235,1.6122,1.61225,300900000.0
2008-02-25 15:56:00,1.61225,1.6124,1.6122,1.6123,151600000.0
2008-02-25 15:57:00,1.6123,1.6127,1.6123,1.6126,287900000.0
2008-02-25 15:58:00,1.6126,1.6127,1.6125,1.6126,402100000.0
2008-02-25 15:59:00,1.6126,1.61265,1.6124,1.6125,521000000.0
2008-02-25 16:00:00,1.6125,1.61255,1.61245,1.61245,281500000.0
2008-02-25 16:01:00,1.61245,1.6126,1.61245,1.61245,273700000.0
2008-02-25 16:02:00,1.61245,1.61255,1.61245,1.6125,206000000.0
2008-02-25 16:03:00,1.6125,1.6125,1.6122,1.61225,113700000.0
2008-02-25 16:04:00,1.61225,1.6124,1.6122,1.6123,258500000.0
2008-02-25 16:05:00,1.6123,1.6123,1.6122,1.6122,267800000.0
2008-02-25 16:06:00,1.6122,1.6123,1.61215,1.61225,299099998.0
2008-02-25 16:07:00,1.61225,1.61225,1.61215,1.6122,759199980.0
2008-02-25 16:08:00,1.6122,1.6123,1.6121,1.6122,277900000.0
2008-02-25 16:09:00,1.6122,1.6122,1.6121,1.61215,86900000.0
2008-02-25 16:10:00,1.61215,1.6122,1.61215,1.61215,225600000.0
2008-02-25 16:11:00,1.61215,1.6122,1.61205,1.6121,378400000.0
2008-02-25 16:12:00,1.6121,1.61245,1.6121,1.6124,166700000.0
2008-02-25 16:13:00,1.6124,1.6125,1.61235,1.61245,469800000.0
2008-02-25 16:14:00,1.61245,1.6125,1.6123,1.6124,279000000.0
2008-02-25 16:15:00,1.6124,1.6128,1.6124,1.6127,183800000.0
2008-02-25 16:16:00,1.6126,1.6128,1.6126,1.6127,107700000.0
2008-02-25 16:17:00,1.6126,1.61275,1.6126,1.61275,434100000.0
2008-02-25 16:18:00,1.61275,1.6129,1.6127,1.6128,290600000.0
2008-02-25 16:19:00,1.6128,1.613,1.6128,1.6128,428800000.0
2008-02-25 16:20:00,1.61285,1.61285,1.61265,1.61265,211400000.0
2008-02-25 16:21:00,1.61265,1.6128,1.61265,1.6128,312000004.0
2008-02-25 16:22:00,1.6128,1.6131,1.6127,1.61295,371700002.0
2008-02-25 16:23:00,1.613,1.6131,1.61275,1.61275,221000000.0
2008-02-25 16:24:00,1.61275,1.6128,1.6127,1.6127,151600000.0
2008-02-25 16:25:00,1.6127,1.6127,1.61265,1.6127,628800000.0
2008-02-25 16:26:00,1.6127,1.6127,1.61245,1.6126,163600000.0
2008-02-25 16:27:00,1.6126,1.6126,1.61245,1.61245,205800000.0
2008-02-25 16:28:00,1.61245,1.6127,1.61245,1.6126,237600000.0
2008-02-25 16:29:00,1.61255,1.6126,1.6123,1.6123,213500000.0
2008-02-25 16:30:00,1.6123,1.61245,1.61215,1.6122,269500000.0
2008-02-25 16:31:00,1.6122,1.61255,1.6122,1.6124,123600000.0
2008-02-25 16:32:00,1.6124,1.61255,1.6123,1.6124,193600000.0
2008-02-25 16:33:00,1.6125,1.6127,1.6124,1.6127,143400000.0
2008-02-25 16:34:00,1.6127,1.6127,1.61255,1.6126,81900000.0
2008-02-25 16:35:00,1.6126,1.61265,1.6123,1.6123,247900000.0
2008-02-25 16:36:00,1.6123,1.6124,1.61225,1.61235,237200000.0
2008-02-25 16:37:00,1.61235,1.6125,1.6123,1.6124,160200000.0
2008-02-25 16:38:00,1.6124,1.6124,1.61155,1.6116,228300000.0
2008-02-25 16:39:00,1.6116,1.61195,1.6116,1.6119,334900000.0
2008-02-25 16:40:00,1.6119,1.6119,1.6115,1.61155,165000000.0
2008-02-25 16:41:00,1.61155,1.61175,1.61155,1.61175,136200000.0
2008-02-25 16:42:00,1.61175,1.61175,1.61145,1.61145,206100000.0
2008-02-25 16:43:00,1.61145,1.6116,1.61125,1.6113,163900000.0
2008-02-25 16:44:00,1.6113,1.61175,1.61125,1.61155,328400000.0
2008-02-25 16:45:00,1.61155,1.61175,1.61155,1.6117,260700000.0
2008-02-25 16:46:00,1.61175,1.612,1.61175,1.61185,411800000.0
2008-02-25 16:47:00,1.61185,1.61185,1.61145,1.6117,323000000.0
2008-02-25 16:48:00,1.6117,1.6118,1.6116,1.61175,323000000.0
2008-02-25 16:49:00,1.61175,1.61175,1.61155,1.61155,325200000.0
2008-02-25 16:50:00,1.61155,1.6116,1.61155,1.61155,404300001.0
2008-02-25 16:51:00,1.61155,1.61155,1.6111,1.6111,605900000.0
2008-02-25 16:52:00,1.6111,1.6112,1.611,1.6111,201400000.0
2008-02-25 16:53:00,1.6111,1.6111,1.6108,1.6108,170600000.0
2008-02-25 16:54:00,1.6108,1.611,1.6108,1.61095,383000000.0
2008-02-25 16:55:00,1.61095,1.611,1.61085,1.6109,581899999.0
2008-02-25 16:56:00,1.61095,1.6111,1.61065,1.61075,567500000.0
2008-02-25 16:57:00,1.61075,1.61105,1.61075,1.61095,681100000.0
2008-02-25 16:58:00,1.61095,1.6111,1.61095,1.6111,598500000.0
2008-02-25 16:59:00,1.6111,1.61115,1.61085,1.61095,949500001.0
2008-02-25 17:00:00,1.61095,1.61175,1.61085,1.6114,855400000.0
2008-02-25 17:01:00,1.6114,1.61145,1.61075,1.611,332200000.0
2008-02-25 17:02:00,1.611,1.61145,1.611,1.6114,502699998.0
2008-02-25 17:03:00,1.6114,1.6116,1.6113,1.6115,137700000.0
2008-02-25 17:04:00,1.6115,1.6116,1.61145,1.61155,330900000.0
2008-02-25 17:05:00,1.6115,1.612,1.61145,1.612,864500009.0
2008-02-25 17:06:00,1.612,1.61205,1.61175,1.612,419000001.0
2008-02-25 17:07:00,1.612,1.6122,1.6119,1.6121,556099998.0
2008-02-25 17:08:00,1.6121,1.6122,1.612,1.6121,240700000.0
2008-02-25 17:09:00,1.6121,1.6121,1.61175,1.61175,554499999.0
2008-02-25 17:10:00,1.61175,1.612,1.61175,1.61175,869000000.0
2008-02-25 17:11:00,1.61175,1.6121,1.6117,1.6121,837100011.0
2008-02-25 17:12:00,1.6121,1.6121,1.61185,1.61195,756099999.0
2008-02-25 17:13:00,1.61195,1.6121,1.61175,1.612,1327999991.0
2008-02-25 17:14:00,1.612,1.6122,1.61195,1.6122,734799999.0
2008-02-25 17:15:00,1.6122,1.61265,1.6122,1.6126,524600000.0
2008-02-25 17:16:00,1.6126,1.61295,1.6126,1.61295,557900006.0
2008-02-25 17:17:00,1.61295,1.613,1.6127,1.6129,159600000.0
2008-02-25 17:18:00,1.61285,1.6132,1.6127,1.6129,229700000.0
2008-02-25 17:19:00,1.6129,1.613,1.61265,1.6127,309000000.0
2008-02-25 17:20:00,1.6127,1.6128,1.6126,1.61265,236400000.0
2008-02-25 17:21:00,1.61265,1.613,1.6126,1.613,1008699999.0
2008-02-25 17:22:00,1.613,1.613,1.61255,1.6127,616900001.0
2008-02-25 17:23:00,1.61265,1.6127,1.6124,1.61255,393700000.0
2008-02-25 17:24:00,1.6125,1.6127,1.61235,1.6127,105900000.0
2008-02-25 17:25:00,1.6127,1.61295,1.6126,1.61295,449000000.0
2008-02-25 17:26:00,1.61295,1.613,1.61265,1.6127,480500000.0
2008-02-25 17:27:00,1.6127,1.61325,1.6127,1.61315,474799999.0
2008-02-25 17:28:00,1.61315,1.6134,1.613,1.6133,341700000.0
2008-02-25 17:29:00,1.6133,1.6134,1.6131,1.6132,110000000.0
2008-02-25 17:30:00,1.6132,1.61345,1.61315,1.61345,619400002.0
2008-02-25 17:31:00,1.61345,1.6135,1.61325,1.61335,310900000.0
2008-02-25 17:32:00,1.61335,1.61365,1.61335,1.61355,331000000.0
2008-02-25 17:33:00,1.61355,1.61355,1.61325,1.6133,364400000.0
2008-02-25 17:34:00,1.6133,1.61335,1.6129,1.61315,305100000.0
2008-02-25 17:35:00,1.61315,1.6133,1.61305,1.61325,731600000.0
2008-02-25 17:36:00,1.61325,1.61335,1.61305,1.6132,569600000.0
2008-02-25 17:37:00,1.6132,1.6132,1.61295,1.6131,262600000.0
2008-02-25 17:38:00,1.6131,1.6132,1.61305,1.6131,169600000.0
2008-02-25 17:39:00,1.6131,1.6132,1.6131,1.6131,103300000.0
2008-02-25 17:40:00,1.6131,1.6131,1.6125,1.61265,143000001.0
2008-02-25 17:41:00,1.61265,1.61285,1.61255,1.6126,185199999.0
2008-02-25 17:42:00,1.6127,1.6127,1.61225,1.6124,133799999.0
2008-02-25 17:43:00,1.6124,1.61265,1.6123,1.61265,161700000.0
2008-02-25 17:44:00,1.61265,1.6128,1.61255,1.6127,258400000.0
2008-02-25 17:45:00,1.6127,1.613,1.6125,1.613,130400000.0
2008-02-25 17:46:00,1.613,1.6131,1.6129,1.613,121000000.0
2008-02-25 17:47:00,1.613,1.6132,1.6128,1.6131,116600000.0
2008-02-25 17:48:00,1.6131,1.6132,1.61305,1.6131,107200000.0
2008-02-25 17:49:00,1.6131,1.6132,1.6131,1.6132,128000000.0
2008-02-25 17:50:00,1.6132,1.6138,1.6132,1.6136,691700000.0
2008-02-25 17:51:00,1.6136,1.6139,1.61345,1.6137,567600000.0
2008-02-25 17:52:00,1.6137,1.614,1.6137,1.61375,722300004.0
2008-02-25 17:53:00,1.61375,1.6139,1.61365,1.61385,2106900005.0
2008-02-25 17:54:00,1.61385,1.6141,1.6137,1.61395,474000001.0
2008-02-25 17:55:00,1.61395,1.6142,1.6139,1.6141,139900000.0
2008-02-25 17:56:00,1.6141,1.6144,1.6141,1.61425,64800000.0
2008-02-25 17:57:00,1.61425,1.6144,1.61415,1.61425,178500000.0
2008-02-25 17:58:00,1.61425,1.6144,1.6141,1.6144,70500000.0
2008-02-25 17:59:00,1.6144,1.6152,1.6144,1.6151,162400000.0
2008-02-25 18:00:00,1.6151,1.6152,1.61455,1.6149,58200000.0
2008-02-25 18:01:00,1.61495,1.61495,1.6146,1.6146,88400000.0
2008-02-25 18:02:00,1.6146,1.6146,1.6145,1.6146,59500000.0
2008-02-25 18:03:00,1.6146,1.6146,1.6143,1.6144,64200000.0
2008-02-25 18:04:00,1.6144,1.6144,1.61425,1.61425,83900000.0
2008-02-25 18:05:00,1.61425,1.6143,1.61415,1.6142,274800000.0
2008-02-25 18:06:00,1.6142,1.61425,1.61405,1.61425,367100000.0
2008-02-25 18:07:00,1.61425,1.6144,1.6142,1.6144,65000000.0
2008-02-25 18:08:00,1.6144,1.6144,1.6142,1.61425,47150000.0
2008-02-25 18:09:00,1.61425,1.6143,1.61415,1.61415,72700000.0
2008-02-25 18:10:00,1.61415,1.61415,1.614,1.61415,63200000.0
2008-02-25 18:11:00,1.61415,1.6142,1.6141,1.6142,97200000.0
2008-02-25 18:12:00,1.6142,1.61425,1.614,1.61415,76900000.0
2008-02-25 18:13:00,1.61415,1.6143,1.6141,1.61425,55900000.0
2008-02-25 18:14:00,1.61425,1.61475,1.6142,1.61455,57000000.0
2008-02-25 18:15:00,1.61455,1.61465,1.61435,1.6146,65500000.0
2008-02-25 18:16:00,1.61455,1.6146,1.6144,1.61445,64200000.0
2008-02-25 18:17:00,1.6145,1.61455,1.61415,1.61415,63100000.0
2008-02-25 18:18:00,1.61415,1.6142,1.61395,1.614,87700000.0
2008-02-25 18:19:00,1.614,1.614,1.6139,1.614,50600000.0
2008-02-25 18:20:00,1.614,1.61405,1.6138,1.61385,46200000.0
2008-02-25 18:21:00,1.61385,1.6139,1.6138,1.6138,44000000.0
2008-02-25 18:22:00,1.6138,1.6138,1.6136,1.6137,100300000.0
2008-02-25 18:23:00,1.6137,1.61385,1.6137,1.61385,113500000.0
2008-02-25 18:24:00,1.61385,1.614,1.61375,1.61375,375399998.0
2008-02-25 18:25:00,1.61375,1.61395,1.6137,1.61395,569800000.0
2008-02-25 18:26:00,1.61395,1.61395,1.61385,1.61385,1486800000.0
2008-02-25 18:27:00,1.61385,1.6139,1.61385,1.6139,660400000.0
2008-02-25 18:28:00,1.6139,1.614,1.61385,1.61385,895200000.0
2008-02-25 18:29:00,1.61385,1.61395,1.61375,1.61375,880300000.0
2008-02-25 18:30:00,1.61375,1.6138,1.61305,1.61325,611400000.0
2008-02-25 18:31:00,1.6132,1.61325,1.61295,1.61315,304400000.0
2008-02-25 18:32:00,1.61315,1.6132,1.6129,1.61295,165900000.0
2008-02-25 18:33:00,1.61295,1.6131,1.61265,1.61275,411500000.0
2008-02-25 18:34:00,1.61275,1.613,1.61275,1.6128,300300000.0
2008-02-25 18:35:00,1.6128,1.6129,1.6126,1.61265,562200000.0
2008-02-25 18:36:00,1.61265,1.61285,1.6125,1.61255,238500000.0
2008-02-25 18:37:00,1.61255,1.6126,1.61245,1.6126,440700000.0
2008-02-25 18:38:00,1.6126,1.6126,1.61245,1.61255,238700000.0
2008-02-25 18:39:00,1.61255,1.61255,1.6122,1.6123,104000000.0
2008-02-25 18:40:00,1.6123,1.6124,1.61215,1.6123,132400000.0
2008-02-25 18:41:00,1.6123,1.6123,1.61205,1.6122,236800000.0
2008-02-25 18:42:00,1.6122,1.61235,1.61215,1.6123,220800000.0
2008-02-25 18:43:00,1.6123,1.6124,1.61215,1.6124,221400000.0
2008-02-25 18:44:00,1.6124,1.6124,1.6123,1.6123,87600000.0
2008-02-25 18:45:00,1.6123,1.6124,1.6123,1.6124,94100000.0
2008-02-25 18:46:00,1.6124,1.6124,1.6122,1.6123,115600000.0
2008-02-25 18:47:00,1.6123,1.6123,1.612,1.612,277000000.0
2008-02-25 18:48:00,1.612,1.6121,1.612,1.612,88400000.0
2008-02-25 18:49:00,1.612,1.61215,1.612,1.61205,218800000.0
2008-02-25 18:50:00,1.61205,1.6121,1.61205,1.61205,95600000.0
2008-02-25 18:51:00,1.61205,1.6121,1.61205,1.61205,159600000.0
2008-02-25 18:52:00,1.61205,1.61205,1.61195,1.61195,270400000.0
2008-02-25 18:53:00,1.61195,1.6121,1.61195,1.612,339400000.0
2008-02-25 18:54:00,1.61195,1.61195,1.61135,1.61135,342500000.0
2008-02-25 18:55:00,1.61135,1.6114,1.6111,1.6113,213800000.0
2008-02-25 18:56:00,1.6113,1.6114,1.611,1.61115,552499998.0
2008-02-25 18:57:00,1.61115,1.6112,1.61065,1.6108,249600000.0
2008-02-25 18:58:00,1.6108,1.6111,1.6107,1.611,145499999.0
2008-02-25 18:59:00,1.611,1.6112,1.61095,1.6111,120800000.0
2008-02-25 19:00:00,1.6111,1.6111,1.61095,1.611,203099998.0
2008-02-25 19:01:00,1.611,1.61145,1.611,1.61145,442200000.0
2008-02-25 19:02:00,1.61145,1.6115,1.6113,1.6113,206600000.0
2008-02-25 19:03:00,1.61135,1.6115,1.6112,1.6114,453400000.0
2008-02-25 19:04:00,1.6114,1.6114,1.6111,1.61125,308500000.0
2008-02-25 19:05:00,1.61125,1.6115,1.61115,1.6113,181600000.0
2008-02-25 19:06:00,1.6113,1.6116,1.6112,1.61125,167100000.0
2008-02-25 19:07:00,1.61125,1.6114,1.6112,1.61125,351900000.0
2008-02-25 19:08:00,1.61125,1.61125,1.6111,1.61125,184300000.0
2008-02-25 19:09:00,1.61125,1.6114,1.61115,1.6112,269300000.0
2008-02-25 19:10:00,1.6112,1.6114,1.61115,1.61115,131200000.0
2008-02-25 19:11:00,1.61115,1.6114,1.6111,1.6113,338100000.0
2008-02-25 19:12:00,1.6113,1.61145,1.6112,1.6112,145900000.0
2008-02-25 19:13:00,1.6112,1.6114,1.61115,1.61115,342200000.0
2008-02-25 19:14:00,1.61115,1.6112,1.6111,1.61115,917200000.0
2008-02-25 19:15:00,1.61115,1.6112,1.6111,1.6112,758100000.0
2008-02-25 19:16:00,1.6112,1.6112,1.6111,1.6111,148100000.0
2008-02-25 19:17:00,1.6111,1.6111,1.611,1.61105,215900000.0
2008-02-25 19:18:00,1.61105,1.6111,1.61105,1.6111,146000000.0
2008-02-25 19:19:00,1.6111,1.6111,1.61095,1.611,279300001.0
2008-02-25 19:20:00,1.611,1.6111,1.61095,1.611,244100000.0
2008-02-25 19:21:00,1.611,1.6112,1.611,1.6111,251600000.0
2008-02-25 19:22:00,1.6111,1.6112,1.6111,1.6111,91800000.0
2008-02-25 19:23:00,1.6111,1.6112,1.61095,1.6112,117300000.0
2008-02-25 19:24:00,1.6112,1.6112,1.61115,1.61115,153000000.0
2008-02-25 19:25:00,1.61115,1.6112,1.6111,1.61115,477800000.0
2008-02-25 19:26:00,1.61115,1.6113,1.61115,1.6113,308800000.0
2008-02-25 19:27:00,1.6113,1.6113,1.61115,1.6112,116600000.0
2008-02-25 19:28:00,1.6112,1.6112,1.61105,1.6111,160100000.0
2008-02-25 19:29:00,1.6111,1.6114,1.6111,1.6113,154400000.0
2008-02-25 19:30:00,1.6113,1.6115,1.61125,1.61135,538800000.0
2008-02-25 19:31:00,1.61135,1.61145,1.6113,1.61135,627800000.0
2008-02-25 19:32:00,1.61135,1.6114,1.61135,1.6114,122400000.0
2008-02-25 19:33:00,1.6114,1.6114,1.61135,1.6114,257900000.0
2008-02-25 19:34:00,1.6114,1.6114,1.61135,1.6114,842700000.0
2008-02-25 19:35:00,1.6114,1.6115,1.6114,1.6114,126900000.0
2008-02-25 19:36:00,1.6114,1.6114,1.6114,1.6114,89600000.0
2008-02-25 19:37:00,1.6114,1.6115,1.6114,1.6115,565199995.0
2008-02-25 19:38:00,1.6115,1.6115,1.6115,1.6115,88800000.0
2008-02-25 19:39:00,1.6115,1.6116,1.6114,1.6115,393699989.0
2008-02-25 19:40:00,1.6115,1.61165,1.6114,1.6116,385500000.0
2008-02-25 19:41:00,1.6116,1.6116,1.61135,1.6114,276700000.0
2008-02-25 19:42:00,1.6114,1.6114,1.6113,1.6113,104900000.0
2008-02-25 19:43:00,1.6113,1.6113,1.61115,1.6112,278800000.0
2008-02-25 19:44:00,1.6112,1.6115,1.6112,1.6115,204600000.0
2008-02-25 19:45:00,1.6115,1.6116,1.6115,1.6116,227100000.0
2008-02-25 19:46:00,1.6116,1.6116,1.6113,1.6115,191300000.0
2008-02-25 19:47:00,1.6115,1.6117,1.6115,1.6117,219600000.0
2008-02-25 19:48:00,1.6117,1.6117,1.6117,1.6117,88400000.0
2008-02-25 19:49:00,1.6117,1.6117,1.6117,1.6117,88400000.0
2008-02-25 19:50:00,1.6117,1.6117,1.6114,1.6115,468699999.0
2008-02-25 19:51:00,1.6115,1.6116,1.6114,1.6116,203000000.0
2008-02-25 19:52:00,1.6116,1.6116,1.61145,1.6115,463400000.0
2008-02-25 19:53:00,1.6115,1.6116,1.61095,1.61115,853300000.0
2008-02-25 19:54:00,1.61115,1.61115,1.61055,1.61085,552700000.0
2008-02-25 19:55:00,1.61085,1.61085,1.6108,1.6108,260900000.0
2008-02-25 19:56:00,1.6108,1.6111,1.6108,1.6108,912900000.0
2008-02-25 19:57:00,1.6108,1.6108,1.61045,1.61055,648299983.0
2008-02-25 19:58:00,1.61055,1.611,1.61055,1.6108,660600000.0
2008-02-25 19:59:00,1.6108,1.61105,1.6108,1.611,396600000.0
2008-02-25 20:00:00,1.611,1.6113,1.6108,1.61115,783700000.0
2008-02-25 20:01:00,1.61115,1.6113,1.61115,1.6112,270400000.0
2008-02-25 20:02:00,1.6112,1.6115,1.61115,1.61115,120000000.0
2008-02-25 20:03:00,1.61115,1.6113,1.61115,1.6113,153200000.0
2008-02-25 20:04:00,1.6113,1.6113,1.61125,1.61125,1494400000.0
2008-02-25 20:05:00,1.61125,1.6114,1.61125,1.6114,554200000.0
2008-02-25 20:06:00,1.6114,1.6115,1.6113,1.6115,693600000.0
2008-02-25 20:07:00,1.6115,1.6116,1.61135,1.6115,610299999.0
2008-02-25 20:08:00,1.6115,1.61175,1.6115,1.6116,745500000.0
2008-02-25 20:09:00,1.6116,1.6116,1.6114,1.6114,565900000.0
2008-02-25 20:10:00,1.611,1.6111,1.611,1.6111,2093200000.0
2008-02-25 20:11:00,1.61135,1.6114,1.6113,1.6113,2093200000.0
2008-02-25 20:12:00,1.6113,1.6114,1.6113,1.6113,2005500000.0
2008-02-25 20:13:00,1.6113,1.6114,1.61125,1.6113,1152600000.0
2008-02-25 20:14:00,1.6113,1.6114,1.6113,1.6114,904600000.0
2008-02-25 20:15:00,1.6112,1.6114,1.6112,1.6113,753300000.0
2008-02-25 20:16:00,1.61135,1.6114,1.61135,1.6114,753300000.0
2008-02-25 20:17:00,1.6114,1.61145,1.6113,1.61145,1327600000.0
2008-02-25 20:18:00,1.61145,1.6116,1.6114,1.6115,187700000.0
2008-02-25 20:19:00,1.6115,1.61155,1.61145,1.61145,198200000.0
2008-02-25 20:20:00,1.61145,1.61145,1.61145,1.61145,246400000.0
2008-02-25 20:21:00,1.61145,1.6115,1.61145,1.61145,470800000.0
2008-02-25 20:22:00,1.61145,1.6115,1.61145,1.6115,796700000.0
2008-02-25 20:23:00,1.6115,1.6115,1.61145,1.6115,108800000.0
2008-02-25 20:24:00,1.6115,1.6115,1.61145,1.61145,164200000.0
2008-02-25 20:25:00,1.61145,1.6115,1.61145,1.61145,290600000.0
2008-02-25 20:26:00,1.61145,1.61145,1.61135,1.6114,665100000.0
2008-02-25 20:27:00,1.6114,1.6114,1.6113,1.6113,201000000.0
2008-02-25 20:28:00,1.6113,1.6113,1.6113,1.6113,199400000.0
2008-02-25 20:29:00,1.6113,1.61135,1.6113,1.61135,259600000.0
2008-02-25 20:30:00,1.61135,1.61145,1.6113,1.61145,677200000.0
2008-02-25 20:31:00,1.61145,1.61145,1.61135,1.61135,969700000.0
2008-02-25 20:32:00,1.61135,1.61135,1.61135,1.61135,491200000.0
2008-02-25 20:33:00,1.61135,1.61145,1.61135,1.61135,408800000.0
2008-02-25 20:34:00,1.61135,1.61135,1.6113,1.6113,382100000.0
2008-02-25 20:35:00,1.6113,1.6114,1.6113,1.6114,583400000.0
2008-02-25 20:36:00,1.6114,1.6115,1.61135,1.6115,815700000.0
2008-02-25 20:37:00,1.6115,1.6115,1.6112,1.6112,202300000.0
2008-02-25 20:38:00,1.6112,1.6112,1.6112,1.6112,89200000.0
2008-02-25 20:39:00,1.6112,1.6112,1.61105,1.61105,605100000.0
2008-02-25 20:40:00,1.61105,1.61115,1.61105,1.6111,154400000.0
2008-02-25 20:41:00,1.6111,1.6111,1.611,1.611,89900000.0
2008-02-25 20:42:00,1.611,1.611,1.61095,1.61095,479200000.0
2008-02-25 20:43:00,1.61095,1.611,1.6109,1.61095,1257600000.0
2008-02-25 20:44:00,1.61095,1.611,1.61095,1.611,514800000.0
2008-02-25 20:45:00,1.611,1.6111,1.6108,1.61095,746700010.0
2008-02-25 20:46:00,1.61095,1.611,1.61095,1.611,599600000.0
2008-02-25 20:47:00,1.611,1.611,1.61095,1.61095,377800000.0
2008-02-25 20:48:00,1.61095,1.611,1.61095,1.61095,536600000.0
2008-02-25 20:49:00,1.61095,1.61095,1.61095,1.61095,407900000.0
2008-02-25 20:50:00,1.61095,1.611,1.61095,1.611,99300000.0
2008-02-25 20:51:00,1.611,1.611,1.611,1.611,89200000.0
2008-02-25 20:52:00,1.611,1.6115,1.611,1.6114,645600000.0
2008-02-25 20:53:00,1.6114,1.6114,1.61125,1.61125,1050900000.0
2008-02-25 20:54:00,1.61125,1.61135,1.6112,1.61125,598700000.0
2008-02-25 20:55:00,1.61125,1.6114,1.61125,1.61125,410000000.0
2008-02-25 20:56:00,1.61125,1.6114,1.61125,1.61135,225500000.0
2008-02-25 20:57:00,1.61135,1.61135,1.61125,1.61135,226500000.0
2008-02-25 20:58:00,1.61135,1.61135,1.6112,1.61125,440300000.0
2008-02-25 20:59:00,1.61125,1.6113,1.61115,1.61125,445300000.0
2008-02-25 21:00:00,1.61125,1.61125,1.61115,1.6112,488399999.0
2008-02-25 21:01:00,1.6112,1.6112,1.6112,1.6112,88000000.0
2008-02-25 21:02:00,1.6112,1.6112,1.611,1.61105,417400000.0
2008-02-25 21:03:00,1.61105,1.61105,1.61095,1.61095,579000000.0
2008-02-25 21:04:00,1.61095,1.6111,1.61095,1.611,664200000.0
2008-02-25 21:05:00,1.611,1.61105,1.61095,1.611,420700000.0
2008-02-25 21:06:00,1.611,1.6112,1.61095,1.611,338500000.0
2008-02-25 21:07:00,1.611,1.611,1.611,1.611,87600000.0
2008-02-25 21:08:00,1.611,1.611,1.611,1.611,89600000.0
2008-02-25 21:09:00,1.611,1.6111,1.611,1.611,305600000.0
2008-02-25 21:10:00,1.611,1.6111,1.611,1.61105,258000000.0
2008-02-25 21:11:00,1.61105,1.6112,1.611,1.611,267100000.0
2008-02-25 21:12:00,1.611,1.6111,1.611,1.6111,136400000.0
2008-02-25 21:13:00,1.6111,1.6111,1.611,1.611,97200000.0
2008-02-25 21:14:00,1.611,1.6111,1.611,1.6111,679300000.0
2008-02-25 21:15:00,1.6111,1.6114,1.6111,1.61125,466699999.0
2008-02-25 21:16:00,1.61125,1.61135,1.61125,1.61135,594500000.0
2008-02-25 21:17:00,1.61135,1.61135,1.6113,1.6113,216400000.0
2008-02-25 21:18:00,1.6113,1.6113,1.61105,1.6111,100400000.0
2008-02-25 21:19:00,1.6111,1.61115,1.61105,1.61105,518799997.0
2008-02-25 21:20:00,1.61105,1.61115,1.61105,1.61115,1255299941.0
2008-02-25 21:21:00,1.61115,1.6115,1.61115,1.6115,162600000.0
2008-02-25 21:22:00,1.6115,1.6116,1.6114,1.6115,88400000.0
2008-02-25 21:23:00,1.6115,1.6115,1.6113,1.6114,224000000.0
2008-02-25 21:24:00,1.6114,1.6115,1.61105,1.61115,641300000.0
2008-02-25 21:25:00,1.61115,1.61205,1.61115,1.612,742300001.0
2008-02-25 21:26:00,1.612,1.613,1.612,1.61275,1234700000.0
2008-02-25 21:27:00,1.61275,1.61275,1.6119,1.61215,1330499993.0
2008-02-25 21:28:00,1.61215,1.61225,1.61205,1.61215,647400000.0
2008-02-25 21:29:00,1.61215,1.61345,1.61215,1.6133,1689199993.0
2008-02-25 21:30:00,1.6133,1.61345,1.6129,1.6133,1129500000.0
2008-02-25 21:31:00,1.6133,1.61365,1.6131,1.61365,870000000.0
2008-02-25 21:32:00,1.6149,1.615,1.6147,1.6147,1118400000.0
2008-02-25 21:33:00,1.6138,1.61425,1.6137,1.6137,1118400000.0
2008-02-25 21:34:00,1.61365,1.6137,1.6135,1.6136,1315800000.0
2008-02-25 21:35:00,1.61355,1.61375,1.6135,1.6137,914200000.0
2008-02-25 21:36:00,1.6147,1.6147,1.6147,1.6147,567699999.0
2008-02-25 21:37:00,1.6136,1.6137,1.61355,1.6137,567699999.0
2008-02-25 21:38:00,1.6137,1.614,1.6136,1.6139,1312700023.0
2008-02-25 21:39:00,1.6139,1.6139,1.61375,1.61385,1557300005.0
2008-02-25 21:40:00,1.61385,1.61385,1.61375,1.61385,1695300000.0
2008-02-25 21:41:00,1.61385,1.614,1.61385,1.6139,1517400000.0
2008-02-25 21:42:00,1.6139,1.614,1.6138,1.6139,1622000000.0
2008-02-25 21:43:00,1.6139,1.6141,1.6139,1.61405,515400000.0
2008-02-25 21:44:00,1.61405,1.61405,1.6136,1.6136,1127899999.0
2008-02-25 21:45:00,1.6135,1.61375,1.61325,1.6137,799800000.0
2008-02-25 21:46:00,1.6137,1.6138,1.6136,1.6137,214800001.0
2008-02-25 21:47:00,1.6137,1.61375,1.6136,1.6137,562100000.0
2008-02-25 21:48:00,1.6137,1.6138,1.61365,1.6137,695000016.0
2008-02-25 21:49:00,1.6137,1.6137,1.6136,1.6136,230400000.0
2008-02-25 21:50:00,1.6136,1.6137,1.6136,1.6137,162000000.0
2008-02-25 21:51:00,1.6137,1.6137,1.6134,1.6136,1258200000.0
2008-02-25 21:52:00,1.6136,1.61385,1.6135,1.61385,1769500000.0
2008-02-25 21:53:00,1.61385,1.61385,1.6137,1.61375,1893000000.0
2008-02-25 21:54:00,1.61375,1.61375,1.61365,1.61375,1422900009.0
2008-02-25 21:55:00,1.61375,1.61395,1.61375,1.61395,1725300003.0
2008-02-25 21:56:00,1.61395,1.61405,1.61385,1.61385,1196200002.0
2008-02-25 21:57:00,1.61385,1.61385,1.6136,1.6136,1775699999.0
2008-02-25 21:58:00,1.6136,1.6137,1.6136,1.6136,102400000.0
2008-02-25 21:59:00,1.6136,1.61375,1.6136,1.61375,530600000.0
2008-02-25 22:00:00,1.6138,1.614,1.61375,1.614,956200000.0
2008-02-25 22:01:00,1.614,1.6143,1.614,1.614,262300000.0
2008-02-25 22:02:00,1.614,1.6141,1.614,1.6141,160100000.0
2008-02-25 22:03:00,1.6141,1.6142,1.6141,1.6141,92400000.0
2008-02-25 22:04:00,1.6141,1.6142,1.61405,1.61405,186800000.0
2008-02-25 22:05:00,1.61405,1.61425,1.614,1.61415,265100000.0
2008-02-25 22:06:00,1.61415,1.6143,1.6141,1.6143,744800000.0
2008-02-25 22:07:00,1.6143,1.6144,1.6141,1.6141,434600000.0
2008-02-25 22:08:00,1.6141,1.6141,1.614,1.614,463100000.0
2008-02-25 22:09:00,1.614,1.6143,1.614,1.6143,172400000.0
2008-02-25 22:10:00,1.6143,1.6143,1.614,1.6141,305000000.0
2008-02-25 22:11:00,1.6141,1.6142,1.6141,1.6141,395800000.0
2008-02-25 22:12:00,1.6141,1.6142,1.61405,1.6142,144800000.0
2008-02-25 22:13:00,1.6142,1.6142,1.61395,1.61395,145600000.0
2008-02-25 22:14:00,1.61395,1.6141,1.61385,1.614,1432100002.0
2008-02-25 22:15:00,1.614,1.61415,1.614,1.6141,138800000.0
2008-02-25 22:16:00,1.6141,1.61415,1.6141,1.6141,88400000.0
2008-02-25 22:17:00,1.6141,1.6141,1.61385,1.614,195200002.0
2008-02-25 22:18:00,1.614,1.6142,1.614,1.6141,496400000.0
2008-02-25 22:19:00,1.6141,1.6141,1.61405,1.6141,312400000.0
2008-02-25 22:20:00,1.6141,1.6142,1.614,1.6141,151200000.0
2008-02-25 22:21:00,1.6141,1.6142,1.6141,1.6142,126200000.0
2008-02-25 22:22:00,1.6142,1.6142,1.6141,1.6141,121700000.0
2008-02-25 22:23:00,1.6141,1.6141,1.6141,1.6141,90000000.0
2008-02-25 22:24:00,1.6141,1.6141,1.61405,1.6141,128000000.0
2008-02-25 22:25:00,1.6141,1.61425,1.6141,1.6142,116400000.0
2008-02-25 22:26:00,1.6142,1.6144,1.61415,1.61415,307500000.0
2008-02-25 22:27:00,1.61415,1.6145,1.61415,1.6145,229400000.0
2008-02-25 22:28:00,1.6145,1.6145,1.61445,1.61445,109200000.0
2008-02-25 22:29:00,1.61445,1.61455,1.6143,1.6143,203300000.0
2008-02-25 22:30:00,1.6143,1.61495,1.6143,1.61495,463000000.0
2008-02-25 22:31:00,1.61495,1.61495,1.6147,1.6148,240200000.0
2008-02-25 22:32:00,1.6148,1.615,1.61455,1.6147,256300000.0
2008-02-25 22:33:00,1.6147,1.6148,1.6146,1.6147,430600000.0
2008-02-25 22:34:00,1.6147,1.6147,1.6146,1.6147,734200000.0
2008-02-25 22:35:00,1.6147,1.6148,1.6147,1.6148,230800000.0
2008-02-25 22:36:00,1.6148,1.6148,1.6147,1.6147,88800000.0
2008-02-25 22:37:00,1.6147,1.61495,1.6147,1.61495,128700000.0
2008-02-25 22:38:00,1.61495,1.6153,1.61495,1.6152,498300000.0
2008-02-25 22:39:00,1.6152,1.61535,1.61505,1.6152,219900000.0
2008-02-25 22:40:00,1.6152,1.6153,1.6152,1.61525,260300000.0
2008-02-25 22:41:00,1.61525,1.61535,1.6152,1.6153,436400000.0
2008-02-25 22:42:00,1.6153,1.61585,1.6153,1.6158,229700000.0
2008-02-25 22:43:00,1.6158,1.6158,1.61545,1.6156,236000000.0
2008-02-25 22:44:00,1.6156,1.61575,1.6155,1.6155,306400000.0
2008-02-25 22:45:00,1.6155,1.6156,1.6154,1.61555,294600000.0
2008-02-25 22:46:00,1.61555,1.6156,1.61545,1.61555,549600000.0
2008-02-25 22:47:00,1.61555,1.61565,1.6155,1.61555,460100000.0
2008-02-25 22:48:00,1.61555,1.61575,1.61555,1.6156,282300000.0
2008-02-25 22:49:00,1.6156,1.6156,1.61545,1.61545,143900000.0
2008-02-25 22:50:00,1.61545,1.6156,1.61545,1.6156,91200000.0
2008-02-25 22:51:00,1.6156,1.6157,1.6155,1.6157,294700000.0
2008-02-25 22:52:00,1.6157,1.6157,1.6156,1.6157,173100000.0
2008-02-25 22:53:00,1.6157,1.6157,1.6155,1.6156,276200000.0
2008-02-25 22:54:00,1.6156,1.61585,1.61535,1.6155,222000000.0
2008-02-25 22:55:00,1.6155,1.6155,1.6155,1.6155,89600000.0
2008-02-25 22:56:00,1.6155,1.6157,1.6155,1.6157,213100000.0
2008-02-25 22:57:00,1.6157,1.6158,1.6156,1.6156,218000000.0
2008-02-25 22:58:00,1.6156,1.6157,1.6156,1.6156,153000000.0
2008-02-25 22:59:00,1.6156,1.6157,1.6155,1.6156,95700000.0
2008-02-25 23:00:00,1.6156,1.6156,1.6156,1.6156,90000000.0
2008-02-25 23:01:00,1.6156,1.6156,1.61555,1.61555,415900000.0
2008-02-25 23:02:00,1.61555,1.6157,1.6155,1.61555,496900000.0
2008-02-25 23:03:00,1.61555,1.6157,1.61555,1.61555,333200000.0
2008-02-25 23:04:00,1.61555,1.6158,1.61555,1.6156,574000000.0
2008-02-25 23:05:00,1.6156,1.61575,1.6156,1.61575,248800000.0
2008-02-25 23:06:00,1.61575,1.61575,1.61575,1.61575,320200000.0
2008-02-25 23:07:00,1.61575,1.6158,1.6157,1.6158,153200000.0
2008-02-25 23:08:00,1.6158,1.6158,1.6157,1.6158,102900000.0
2008-02-25 23:09:00,1.6158,1.6158,1.6157,1.6158,88800000.0
2008-02-25 23:10:00,1.6158,1.6158,1.6157,1.6157,90800000.0
2008-02-25 23:11:00,1.6157,1.61575,1.6157,1.6157,125900000.0
2008-02-25 23:12:00,1.6157,1.6159,1.6157,1.6159,89600000.0
2008-02-25 23:13:00,1.6159,1.61595,1.61575,1.6158,702500000.0
2008-02-25 23:14:00,1.6158,1.6158,1.6157,1.6157,89200000.0
2008-02-25 23:15:00,1.6157,1.6158,1.6157,1.6157,89600000.0
2008-02-25 23:16:00,1.6157,1.6158,1.6157,1.6157,122800000.0
2008-02-25 23:17:00,1.6157,1.6157,1.6157,1.6157,377800000.0
2008-02-25 23:18:00,1.6157,1.6159,1.6157,1.61585,414300000.0
2008-02-25 23:19:00,1.61585,1.61585,1.6155,1.6157,175500000.0
2008-02-25 23:20:00,1.6157,1.6158,1.6157,1.6158,103400000.0
2008-02-25 23:21:00,1.6158,1.61585,1.6157,1.61575,141500000.0
2008-02-25 23:22:00,1.61575,1.6159,1.6157,1.6158,357200000.0
2008-02-25 23:23:00,1.6158,1.6158,1.6157,1.6157,91600000.0
2008-02-25 23:24:00,1.6157,1.6157,1.6155,1.6155,110600000.0
2008-02-25 23:25:00,1.6155,1.6155,1.61545,1.61545,132800000.0
2008-02-25 23:26:00,1.61545,1.6155,1.6153,1.61535,623500000.0
2008-02-25 23:27:00,1.61535,1.6154,1.6153,1.61535,580400000.0
2008-02-25 23:28:00,1.61535,1.61545,1.61495,1.61525,377600000.0
2008-02-25 23:29:00,1.61525,1.6153,1.6152,1.6152,186100000.0
2008-02-25 23:30:00,1.6152,1.6152,1.6152,1.6152,89600000.0
2008-02-25 23:31:00,1.6152,1.6152,1.6151,1.6151,89500000.0
2008-02-25 23:32:00,1.6151,1.6153,1.6148,1.61515,284500000.0
2008-02-25 23:33:00,1.61515,1.61525,1.61505,1.61525,619200000.0
2008-02-25 23:34:00,1.61525,1.61525,1.61515,1.61515,627200000.0
2008-02-25 23:35:00,1.61515,1.61525,1.61515,1.61515,558100000.0
2008-02-25 23:36:00,1.61515,1.61515,1.61505,1.61505,367200000.0
2008-02-25 23:37:00,1.61505,1.6152,1.61505,1.6151,273500000.0
2008-02-25 23:38:00,1.6151,1.61515,1.61505,1.61505,330500000.0
2008-02-25 23:39:00,1.61505,1.61505,1.615,1.615,541000000.0
2008-02-25 23:40:00,1.615,1.615,1.615,1.615,288400000.0
2008-02-25 23:41:00,1.615,1.615,1.61475,1.6148,325800000.0
2008-02-25 23:42:00,1.6148,1.61485,1.61475,1.61475,253000000.0
2008-02-25 23:43:00,1.61475,1.61475,1.61465,1.61465,292800000.0
2008-02-25 23:44:00,1.61465,1.61465,1.61435,1.6145,426200000.0
2008-02-25 23:45:00,1.6145,1.61505,1.6145,1.61485,312000000.0
2008-02-25 23:46:00,1.61485,1.61485,1.61485,1.61485,1072400000.0
2008-02-25 23:47:00,1.61485,1.61495,1.61475,1.61475,615200000.0
2008-02-25 23:48:00,1.61475,1.6148,1.61475,1.6148,236400000.0
2008-02-25 23:49:00,1.6148,1.6148,1.6145,1.61455,259400000.0
2008-02-25 23:50:00,1.61455,1.61495,1.61455,1.61455,215700000.0
2008-02-25 23:51:00,1.61455,1.61465,1.61455,1.61465,434800000.0
2008-02-25 23:52:00,1.61465,1.61465,1.61465,1.61465,280100000.0
2008-02-25 23:53:00,1.61465,1.61475,1.61465,1.61475,176400000.0
2008-02-25 23:54:00,1.61475,1.61475,1.61475,1.61475,272300000.0
2008-02-25 23:55:00,1.61475,1.6149,1.6147,1.6149,109900000.0
2008-02-25 23:56:00,1.6149,1.6149,1.6149,1.6149,89200000.0
2008-02-25 23:57:00,1.6149,1.6149,1.61475,1.61475,539200000.0
2008-02-25 23:58:00,1.61475,1.6149,1.61475,1.6149,193700000.0
2008-02-25 23:59:00,1.6149,1.6154,1.61475,1.6153,1563199994.0
2008-02-26 00:01:00,1.615,1.615,1.615,1.615,1795000000.0
2008-02-26 00:02:00,1.6151,1.6152,1.6151,1.6152,747499999.0
2008-02-26 00:03:00,1.6151,1.6152,1.6151,1.6152,747499999.0
2008-02-26 00:04:00,1.6151,1.6152,1.6151,1.6152,747499999.0
2008-02-26 00:05:00,1.6152,1.6152,1.6151,1.6151,1072300000.0
2008-02-26 00:06:00,1.6151,1.6152,1.6151,1.6151,1300800000.0
2008-02-26 00:07:00,1.6151,1.6151,1.6151,1.6151,1605000000.0
2008-02-26 00:08:00,1.6151,1.6151,1.6151,1.6151,1541700000.0
2008-02-26 00:09:00,1.6151,1.6151,1.6151,1.6151,1117200000.0
2008-02-26 00:10:00,1.6151,1.6152,1.6151,1.6152,1269100000.0
2008-02-26 00:11:00,1.6152,1.6152,1.6152,1.6152,847400000.0
2008-02-26 00:12:00,1.6152,1.6152,1.6152,1.6152,710400000.0
2008-02-26 00:13:00,1.6152,1.6152,1.6151,1.6151,992400000.0
2008-02-26 00:14:00,1.6151,1.6152,1.6151,1.6152,323000000.0
2008-02-26 00:15:00,1.6152,1.6153,1.6152,1.6153,1020799997.0
2008-02-26 00:16:00,1.6151,1.6152,1.6151,1.6151,1040999999.0
2008-02-26 00:17:00,1.6153,1.6155,1.6152,1.6155,1040999999.0
2008-02-26 00:18:00,1.6155,1.6156,1.6154,1.6155,652699999.0
2008-02-26 00:19:00,1.6155,1.6155,1.6155,1.6155,980200000.0
2008-02-26 00:20:00,1.6155,1.6155,1.6154,1.6154,784300000.0
2008-02-26 00:21:00,1.6154,1.6156,1.6154,1.6155,440900000.0
2008-02-26 00:22:00,1.6155,1.6155,1.6154,1.6155,525600000.0
2008-02-26 00:23:00,1.6155,1.6155,1.6155,1.6155,910600000.0
2008-02-26 00:24:00,1.6155,1.6155,1.6155,1.6155,614000000.0
2008-02-26 00:25:00,1.6155,1.6155,1.6155,1.6155,112500000.0
2008-02-26 00:26:00,1.6155,1.6155,1.6155,1.6155,833600000.0
2008-02-26 00:27:00,1.6155,1.6155,1.6155,1.6155,1045800000.0
2008-02-26 00:28:00,1.6155,1.6155,1.6155,1.6155,1052800000.0
2008-02-26 00:29:00,1.6155,1.6155,1.6155,1.6155,297300000.0
2008-02-26 00:30:00,1.6155,1.6155,1.6155,1.6155,113500000.0
2008-02-26 00:31:00,1.6155,1.6155,1.6155,1.6155,112500000.0
2008-02-26 00:32:00,1.6155,1.6155,1.615,1.6152,311800000.0
2008-02-26 00:33:00,1.6146,1.6147,1.6145,1.6147,1705600032.0
2008-02-26 00:34:00,1.615,1.6153,1.615,1.6153,1705600032.0
2008-02-26 00:35:00,1.6153,1.6154,1.6153,1.6154,1576500000.0
2008-02-26 00:36:00,1.6154,1.6154,1.6154,1.6154,838900000.0
2008-02-26 00:37:00,1.6154,1.6154,1.6154,1.6154,732700000.0
2008-02-26 00:38:00,1.6154,1.6154,1.6154,1.6154,944300000.0
2008-02-26 00:39:00,1.6154,1.6154,1.6154,1.6154,759100000.0
2008-02-26 00:40:00,1.6154,1.6154,1.6154,1.6154,714500000.0
2008-02-26 00:41:00,1.6154,1.6154,1.6154,1.6154,710300000.0
2008-02-26 00:42:00,1.6154,1.6154,1.6154,1.6154,1057500000.0
2008-02-26 00:43:00,1.6154,1.6154,1.6154,1.6154,1040900000.0
2008-02-26 00:44:00,1.6154,1.6154,1.6154,1.6154,954600000.0
2008-02-26 00:45:00,1.6154,1.6156,1.6154,1.6154,1132800001.0
2008-02-26 00:46:00,1.6154,1.6154,1.6154,1.6154,1049200000.0
2008-02-26 00:47:00,1.6154,1.6154,1.6154,1.6154,971800000.0
2008-02-26 00:48:00,1.6154,1.6154,1.6154,1.6154,971800000.0
2008-02-26 00:49:00,1.6154,1.6154,1.6154,1.6154,976100000.0
2008-02-26 00:50:00,1.6154,1.6154,1.6154,1.6154,777700000.0
2008-02-26 00:51:00,1.6154,1.6154,1.6154,1.6154,860100000.0
2008-02-26 00:52:00,1.6154,1.6154,1.6154,1.6154,616600000.0
2008-02-26 00:53:00,1.6154,1.6154,1.6154,1.6154,327700000.0
2008-02-26 00:54:00,1.6154,1.6154,1.6154,1.6154,634600000.0
2008-02-26 00:55:00,1.6154,1.6154,1.6154,1.6154,669600000.0
2008-02-26 00:56:00,1.6154,1.6154,1.6154,1.6154,967500000.0
2008-02-26 00:57:00,1.6154,1.6154,1.6152,1.6152,1003699999.0
2008-02-26 00:58:00,1.6152,1.6153,1.6152,1.6152,702700000.0
2008-02-26 00:59:00,1.6152,1.6152,1.6152,1.6152,1062200000.0
2008-02-26 01:00:00,1.6152,1.6152,1.6152,1.6152,970100000.0
2008-02-26 01:01:00,1.6152,1.6152,1.6152,1.6152,719000000.0
2008-02-26 01:02:00,1.6152,1.6152,1.615,1.615,1583800001.0
2008-02-26 01:03:00,1.615,1.6151,1.615,1.61505,911800000.0
2008-02-26 01:04:00,1.61505,1.6151,1.61505,1.6151,360000000.0
2008-02-26 01:05:00,1.6151,1.6151,1.6151,1.6151,360000000.0
2008-02-26 01:06:00,1.6151,1.6151,1.6151,1.6151,284600000.0
2008-02-26 01:07:00,1.6151,1.6152,1.6151,1.6152,602100000.0
2008-02-26 01:08:00,1.6152,1.6152,1.6152,1.6152,520600000.0
2008-02-26 01:09:00,1.6152,1.61545,1.6152,1.6152,1457500000.0
2008-02-26 01:10:00,1.6152,1.61545,1.6152,1.6152,1095200000.0
2008-02-26 01:11:00,1.6152,1.6153,1.6152,1.6152,1353199990.0
2008-02-26 01:12:00,1.6152,1.6153,1.6152,1.6152,1202100000.0
2008-02-26 01:13:00,1.6152,1.6155,1.6152,1.6152,810000000.0
2008-02-26 01:14:00,1.6152,1.6153,1.6152,1.6152,1577100000.0
2008-02-26 01:15:00,1.6152,1.6153,1.615,1.615,1629800000.0
2008-02-26 01:16:00,1.615,1.6151,1.615,1.615,1735400000.0
2008-02-26 01:17:00,1.615,1.6153,1.615,1.6151,1292400000.0
2008-02-26 01:18:00,1.6151,1.6151,1.615,1.615,455200000.0
2008-02-26 01:19:00,1.615,1.615,1.6146,1.6147,592700000.0
2008-02-26 01:20:00,1.6147,1.6147,1.6147,1.6147,1294900000.0
2008-02-26 01:21:00,1.6147,1.615,1.6147,1.6147,1562400000.0
2008-02-26 01:22:00,1.6147,1.6147,1.6136,1.6145,1331500000.0
2008-02-26 01:23:00,1.6145,1.6146,1.6143,1.6145,968500001.0
2008-02-26 01:24:00,1.6145,1.6145,1.6145,1.6145,400000000.0
2008-02-26 01:25:00,1.6145,1.61465,1.61405,1.6142,893600000.0
2008-02-26 01:26:00,1.6142,1.6145,1.6142,1.6142,1022200000.0
2008-02-26 01:27:00,1.6142,1.6147,1.6142,1.6146,1560400002.0
2008-02-26 01:28:00,1.6146,1.6147,1.6146,1.6146,1564000000.0
2008-02-26 01:29:00,1.6146,1.6146,1.6146,1.6146,1081400000.0
2008-02-26 01:30:00,1.6146,1.6146,1.6146,1.6146,1321400000.0
2008-02-26 01:31:00,1.6146,1.6146,1.6146,1.6146,927400000.0
2008-02-26 01:32:00,1.6146,1.6146,1.6146,1.6146,735300000.0
2008-02-26 01:33:00,1.6146,1.6146,1.6146,1.6146,1312800000.0
2008-02-26 01:34:00,1.6146,1.6147,1.6146,1.6146,1284500000.0
2008-02-26 01:35:00,1.6146,1.6146,1.6146,1.6146,1076000000.0
2008-02-26 01:36:00,1.6146,1.6149,1.6146,1.6149,995100000.0
2008-02-26 01:37:00,1.6148,1.615,1.6148,1.615,1624300000.0
2008-02-26 01:38:00,1.615,1.615,1.615,1.615,2109000000.0
2008-02-26 01:39:00,1.615,1.615,1.615,1.615,1357100000.0
2008-02-26 01:40:00,1.615,1.615,1.615,1.615,1729200000.0
2008-02-26 01:41:00,1.615,1.615,1.615,1.615,1814800000.0
2008-02-26 01:42:00,1.615,1.615,1.6149,1.6149,923100000.0
2008-02-26 01:43:00,1.6149,1.6149,1.6149,1.6149,290100000.0
2008-02-26 01:44:00,1.6149,1.6149,1.6149,1.6149,266100000.0
2008-02-26 01:45:00,1.6149,1.615,1.61485,1.6149,658600000.0
2008-02-26 01:46:00,1.6164,1.6164,1.6163,1.6164,1285700000.0
2008-02-26 01:47:00,1.6149,1.6149,1.6149,1.6149,1285700000.0
2008-02-26 01:48:00,1.6149,1.615,1.6149,1.615,1942500000.0
2008-02-26 01:49:00,1.615,1.615,1.6149,1.615,1606900000.0
2008-02-26 01:50:00,1.615,1.6151,1.615,1.615,440200000.0
2008-02-26 01:51:00,1.616,1.6161,1.6157,1.6157,932600000.0
2008-02-26 01:52:00,1.6149,1.615,1.6149,1.6149,932600000.0
2008-02-26 01:53:00,1.6149,1.615,1.6149,1.6149,2006500000.0
2008-02-26 01:54:00,1.6149,1.6149,1.6149,1.6149,1302500000.0
2008-02-26 01:55:00,1.6149,1.6149,1.6149,1.6149,2118500000.0
2008-02-26 01:56:00,1.6149,1.615,1.6149,1.6149,1358500000.0
2008-02-26 01:57:00,1.6149,1.6151,1.6149,1.6149,2028900000.0
2008-02-26 01:58:00,1.6149,1.6149,1.6149,1.6149,1388300000.0
2008-02-26 01:59:00,1.6149,1.6149,1.6149,1.6149,543900000.0
2008-02-26 02:00:00,1.6149,1.6149,1.6148,1.6148,2001200000.0
2008-02-26 02:01:00,1.6148,1.6149,1.6148,1.6149,1869000000.0
2008-02-26 02:02:00,1.6149,1.6149,1.6149,1.6149,1454900000.0
2008-02-26 02:03:00,1.6159,1.6159,1.6157,1.6157,1709999935.0
2008-02-26 02:04:00,1.6159,1.6159,1.6159,1.6159,1709999935.0
2008-02-26 02:05:00,1.6154,1.6156,1.6154,1.6156,1709999935.0
2008-02-26 02:06:00,1.6156,1.6157,1.6156,1.6156,1028400000.0
2008-02-26 02:07:00,1.6156,1.6156,1.6154,1.6155,1648099998.0
2008-02-26 02:08:00,1.6155,1.6156,1.6155,1.6156,1120800000.0
2008-02-26 02:09:00,1.6156,1.616,1.6155,1.61575,1001599990.0
2008-02-26 02:10:00,1.61575,1.6162,1.61575,1.616,1809200000.0
2008-02-26 02:11:00,1.616,1.61615,1.616,1.616,1360400000.0
2008-02-26 02:12:00,1.616,1.616,1.6159,1.6159,1479500000.0
2008-02-26 02:13:00,1.6157,1.6157,1.6156,1.6156,1329100000.0
2008-02-26 02:14:00,1.6155,1.6156,1.6155,1.6156,1329100000.0
2008-02-26 02:15:00,1.6158,1.616,1.6158,1.616,1329100000.0
2008-02-26 02:16:00,1.616,1.616,1.616,1.616,816200000.0
2008-02-26 02:17:00,1.616,1.616,1.616,1.616,1398600000.0
2008-02-26 02:18:00,1.6155,1.6157,1.6155,1.6157,1544000000.0
2008-02-26 02:19:00,1.6163,1.6163,1.6163,1.6163,1544000000.0
2008-02-26 02:20:00,1.6163,1.6163,1.616,1.6162,1012200005.0
2008-02-26 02:21:00,1.6162,1.6163,1.6162,1.6162,607400000.0
2008-02-26 02:22:00,1.6155,1.6156,1.6155,1.6156,1197100000.0
2008-02-26 02:23:00,1.616,1.6161,1.616,1.6161,1197100000.0
2008-02-26 02:24:00,1.6161,1.6161,1.6161,1.6161,986800000.0
2008-02-26 02:25:00,1.6161,1.6161,1.6161,1.6161,656300000.0
2008-02-26 02:26:00,1.6161,1.6161,1.6161,1.6161,307200000.0
2008-02-26 02:27:00,1.6161,1.6161,1.6161,1.6161,1164600000.0
2008-02-26 02:28:00,1.6161,1.6161,1.616,1.6161,1126400030.0
2008-02-26 02:29:00,1.6161,1.6161,1.616,1.6161,1515700041.0
2008-02-26 02:30:00,1.6161,1.6161,1.6157,1.6157,1024800000.0
2008-02-26 02:31:00,1.6156,1.6156,1.6156,1.6156,2108400032.0
2008-02-26 02:32:00,1.6158,1.6158,1.6157,1.6157,2108400032.0
2008-02-26 02:33:00,1.6158,1.6158,1.6156,1.6157,489200000.0
2008-02-26 02:34:00,1.61575,1.616,1.61575,1.616,489200000.0
2008-02-26 02:35:00,1.616,1.616,1.61595,1.616,822500000.0
2008-02-26 02:36:00,1.616,1.616,1.616,1.616,1487400000.0
2008-02-26 02:37:00,1.616,1.616,1.616,1.616,927700000.0
2008-02-26 02:38:00,1.616,1.616,1.6159,1.616,501000000.0
2008-02-26 02:39:00,1.616,1.616,1.6159,1.616,1469100001.0
2008-02-26 02:40:00,1.616,1.6161,1.616,1.6161,739900000.0
2008-02-26 02:42:00,1.6162,1.6164,1.6159,1.6164,2014599994.0
2008-02-26 02:43:00,1.6164,1.6164,1.6161,1.6162,616200000.0
2008-02-26 02:44:00,1.6162,1.6162,1.6161,1.6162,1208200000.0
2008-02-26 02:45:00,1.6162,1.6163,1.6161,1.6162,1017099998.0
2008-02-26 02:46:00,1.6162,1.61645,1.6162,1.6163,998100002.0
2008-02-26 02:47:00,1.6163,1.6163,1.6159,1.616,976200000.0
2008-02-26 02:48:00,1.616,1.6162,1.616,1.6161,1737799996.0
2008-02-26 02:49:00,1.6161,1.6162,1.616,1.6162,802300000.0
2008-02-26 02:50:00,1.6162,1.6162,1.616,1.616,824700000.0
2008-02-26 02:51:00,1.616,1.616,1.6155,1.6157,733500000.0
2008-02-26 02:52:00,1.6157,1.616,1.6157,1.616,1023599998.0
2008-02-26 02:53:00,1.616,1.6161,1.616,1.6161,994000000.0
2008-02-26 02:54:00,1.6161,1.6161,1.616,1.616,935000000.0
2008-02-26 02:55:00,1.616,1.616,1.6158,1.6159,482800000.0
2008-02-26 02:56:00,1.6159,1.6159,1.6159,1.6159,1406000000.0
2008-02-26 02:57:00,1.616,1.616,1.616,1.616,1406000000.0
2008-02-26 02:58:00,1.6159,1.6159,1.6159,1.6159,1406000000.0
2008-02-26 02:59:00,1.6159,1.6161,1.6159,1.616,1609300000.0
2008-02-26 03:00:00,1.6162,1.6162,1.6161,1.6161,1652800000.0
2008-02-26 03:01:00,1.616,1.6161,1.616,1.616,1652800000.0
2008-02-26 03:02:00,1.616,1.6162,1.616,1.616,1196900001.0
2008-02-26 03:03:00,1.616,1.616,1.6157,1.6158,910300000.0
2008-02-26 03:04:00,1.6158,1.6158,1.6157,1.6158,1497800000.0
2008-02-26 03:05:00,1.6158,1.616,1.6158,1.6159,421500000.0
2008-02-26 03:06:00,1.6159,1.616,1.6156,1.6157,2054499928.0
2008-02-26 03:07:00,1.6157,1.6157,1.6156,1.6156,1446900000.0
2008-02-26 03:08:00,1.6156,1.6157,1.6156,1.6156,1250800000.0
2008-02-26 03:09:00,1.6156,1.6156,1.6156,1.6156,1374200000.0
2008-02-26 03:10:00,1.6156,1.6156,1.6156,1.6156,541800000.0
2008-02-26 03:11:00,1.6156,1.6156,1.6156,1.6156,964800000.0
2008-02-26 03:12:00,1.6156,1.6156,1.6156,1.6156,766100000.0
2008-02-26 03:13:00,1.6156,1.6156,1.6156,1.6156,665900000.0
2008-02-26 03:14:00,1.6156,1.6156,1.6156,1.6156,948000000.0
2008-02-26 03:15:00,1.6156,1.6156,1.6155,1.6156,869900000.0
2008-02-26 03:16:00,1.6156,1.6156,1.6155,1.6156,1502800000.0
2008-02-26 03:17:00,1.6156,1.6156,1.6156,1.6156,870600000.0
2008-02-26 03:18:00,1.6156,1.6156,1.6156,1.6156,756300000.0
2008-02-26 03:19:00,1.6156,1.6156,1.6155,1.6156,606000000.0
2008-02-26 03:20:00,1.6156,1.6156,1.6155,1.6156,1488300000.0
2008-02-26 03:21:00,1.6156,1.6156,1.6156,1.6156,656600000.0
2008-02-26 03:22:00,1.6156,1.6156,1.6155,1.6155,711600000.0
2008-02-26 03:23:00,1.6155,1.6155,1.6155,1.6155,1463900000.0
2008-02-26 03:24:00,1.6155,1.6155,1.6155,1.6155,1550300000.0
2008-02-26 03:25:00,1.6155,1.6155,1.6155,1.6155,1195300000.0
2008-02-26 03:26:00,1.6155,1.6155,1.6155,1.6155,1015000000.0
2008-02-26 03:27:00,1.6155,1.6155,1.6153,1.6154,977900000.0
2008-02-26 03:28:00,1.6154,1.6155,1.615,1.6152,1115800000.0
2008-02-26 03:29:00,1.616,1.616,1.6159,1.616,1214200000.0
2008-02-26 03:30:00,1.6161,1.6161,1.616,1.6161,1214200000.0
2008-02-26 03:31:00,1.6154,1.6158,1.6154,1.6155,1214200000.0
2008-02-26 03:32:00,1.6155,1.6157,1.6155,1.6156,993400000.0
2008-02-26 03:33:00,1.616,1.6162,1.616,1.6162,931600000.0
2008-02-26 03:34:00,1.6155,1.6157,1.6155,1.6156,931600000.0
2008-02-26 03:35:00,1.6165,1.6165,1.6165,1.6165,1406200000.0
2008-02-26 03:36:00,1.6156,1.6158,1.6156,1.6156,1406200000.0
2008-02-26 03:37:00,1.6164,1.6164,1.6164,1.6164,1224099997.0
2008-02-26 03:38:00,1.6166,1.6166,1.6165,1.6166,1224099997.0
2008-02-26 03:39:00,1.6165,1.6166,1.6165,1.6165,1224099997.0
2008-02-26 03:40:00,1.6166,1.6166,1.6164,1.6164,1224099997.0
2008-02-26 03:41:00,1.6163,1.6163,1.6163,1.6163,1224099997.0
2008-02-26 03:42:00,1.6164,1.6164,1.6164,1.6164,1224099997.0
2008-02-26 03:43:00,1.6163,1.6163,1.6163,1.6163,1224099997.0
2008-02-26 03:44:00,1.6164,1.6164,1.6163,1.6163,1224099997.0
2008-02-26 03:45:00,1.6155,1.6156,1.6155,1.6156,1224099997.0
2008-02-26 03:46:00,1.6156,1.6156,1.6156,1.6156,1612600000.0
2008-02-26 03:47:00,1.6156,1.61585,1.6156,1.6156,1603199996.0
2008-02-26 03:48:00,1.6157,1.6157,1.6156,1.6156,1646200000.0
2008-02-26 03:49:00,1.6164,1.6164,1.6164,1.6164,1245299971.0
2008-02-26 03:51:00,1.6165,1.6165,1.6164,1.6165,1245299971.0
2008-02-26 03:52:00,1.6164,1.6164,1.6163,1.6164,1245299971.0
2008-02-26 03:53:00,1.6156,1.6159,1.6156,1.6159,1245299971.0
2008-02-26 03:54:00,1.6159,1.616,1.6158,1.616,1576599972.0
2008-02-26 03:55:00,1.616,1.6161,1.616,1.616,723700000.0
2008-02-26 03:56:00,1.616,1.616,1.6158,1.6158,1177999988.0
2008-02-26 03:57:00,1.6158,1.6161,1.6158,1.616,783000000.0
2008-02-26 03:58:00,1.616,1.6161,1.616,1.616,838700000.0
2008-02-26 03:59:00,1.616,1.6161,1.616,1.6161,640400000.0
2008-02-26 04:00:00,1.6161,1.6161,1.6161,1.6161,871400000.0
2008-02-26 04:01:00,1.6161,1.6161,1.6161,1.6161,763100000.0
2008-02-26 04:02:00,1.6161,1.6161,1.6157,1.6158,1463799968.0
2008-02-26 04:03:00,1.6158,1.616,1.6157,1.61595,1440099999.0
2008-02-26 04:04:00,1.61595,1.616,1.6158,1.6159,910500000.0
2008-02-26 04:05:00,1.6159,1.61605,1.6159,1.6159,393000000.0
2008-02-26 04:06:00,1.6159,1.616,1.6159,1.6159,887500000.0
2008-02-26 04:07:00,1.6159,1.616,1.6159,1.616,1405200000.0
2008-02-26 04:08:00,1.616,1.6161,1.6159,1.6159,417700000.0
2008-02-26 04:09:00,1.6159,1.616,1.6159,1.616,384800000.0
2008-02-26 04:10:00,1.616,1.616,1.6156,1.6156,1186899967.0
2008-02-26 04:11:00,1.6156,1.6158,1.6156,1.6158,1672699995.0
2008-02-26 04:13:00,1.6156,1.6156,1.6156,1.6156,1496300039.0
2008-02-26 04:14:00,1.6156,1.6156,1.6156,1.6156,1538200002.0
2008-02-26 04:15:00,1.6164,1.6164,1.6164,1.6164,753600000.0
2008-02-26 04:16:00,1.6157,1.6157,1.6157,1.6157,753600000.0
2008-02-26 04:17:00,1.6157,1.6157,1.6157,1.6157,1507500000.0
2008-02-26 04:18:00,1.6157,1.6157,1.6157,1.6157,1494100000.0
2008-02-26 04:19:00,1.6157,1.6158,1.6157,1.6158,1017000000.0
2008-02-26 04:20:00,1.6158,1.6161,1.6158,1.6161,831000000.0
2008-02-26 04:21:00,1.6161,1.6161,1.6161,1.6161,540000000.0
2008-02-26 04:22:00,1.6161,1.6161,1.6161,1.6161,544800000.0
2008-02-26 04:26:00,1.616,1.616,1.616,1.616,661800000.0
2008-02-26 04:27:00,1.616,1.616,1.616,1.616,1494100000.0
2008-02-26 04:28:00,1.616,1.616,1.616,1.616,984800000.0
2008-02-26 04:29:00,1.616,1.616,1.6159,1.616,699400000.0
2008-02-26 04:30:00,1.616,1.6161,1.6158,1.616,1077500005.0
2008-02-26 04:31:00,1.616,1.616,1.6159,1.616,1068900008.0
2008-02-26 04:32:00,1.616,1.616,1.616,1.616,690700000.0
2008-02-26 04:33:00,1.616,1.6162,1.616,1.6162,464400000.0
2008-02-26 04:34:00,1.6162,1.6165,1.6162,1.6165,1336700006.0
2008-02-26 04:35:00,1.6165,1.6165,1.6165,1.6165,1494100000.0
2008-02-26 04:36:00,1.6165,1.6165,1.6165,1.6165,1014400000.0
2008-02-26 04:37:00,1.6165,1.6165,1.6164,1.6165,946900000.0
2008-02-26 04:38:00,1.6165,1.6165,1.6165,1.6165,1761500000.0
2008-02-26 04:39:00,1.6165,1.6166,1.6165,1.6165,1155300000.0
2008-02-26 04:40:00,1.6165,1.6165,1.6162,1.6162,109600000.0
2008-02-26 04:41:00,1.6162,1.6162,1.6162,1.6162,90000000.0
2008-02-26 04:42:00,1.6162,1.6163,1.6162,1.6162,207000000.0
2008-02-26 04:43:00,1.6162,1.6163,1.6162,1.6162,100400000.0
2008-02-26 04:44:00,1.6162,1.6163,1.6162,1.6162,100800000.0
2008-02-26 04:45:00,1.6162,1.6164,1.6162,1.61625,478500000.0
2008-02-26 04:46:00,1.61625,1.6165,1.6162,1.6162,337200000.0
2008-02-26 04:47:00,1.6162,1.6165,1.6162,1.6163,135900000.0
2008-02-26 04:48:00,1.6163,1.6165,1.6163,1.6165,102300000.0
2008-02-26 04:49:00,1.6165,1.6165,1.6163,1.6163,90000000.0
2008-02-26 04:50:00,1.6163,1.6164,1.6163,1.6163,92500000.0
2008-02-26 04:51:00,1.6163,1.6164,1.6163,1.6163,92400000.0
2008-02-26 04:52:00,1.6163,1.6163,1.6163,1.6163,89200000.0
2008-02-26 04:53:00,1.6163,1.6163,1.6163,1.6163,89200000.0
2008-02-26 04:54:00,1.6163,1.6163,1.6163,1.6163,90000000.0
2008-02-26 04:55:00,1.6163,1.6164,1.6163,1.6164,90400000.0
2008-02-26 04:56:00,1.6164,1.6164,1.6164,1.6164,90400000.0
2008-02-26 04:57:00,1.6164,1.6164,1.61635,1.61635,518800000.0
2008-02-26 04:58:00,1.61635,1.6164,1.61635,1.61635,529400001.0
2008-02-26 04:59:00,1.61635,1.6164,1.61635,1.61635,394700000.0
2008-02-26 05:00:00,1.61635,1.6164,1.61625,1.6164,466000000.0
2008-02-26 05:01:00,1.6164,1.6164,1.6164,1.6164,90400000.0
2008-02-26 05:02:00,1.6164,1.6164,1.6164,1.6164,90400000.0
2008-02-26 05:03:00,1.6164,1.6164,1.61635,1.6164,274100000.0
2008-02-26 05:04:00,1.6164,1.6164,1.6162,1.6162,95200000.0
2008-02-26 05:05:00,1.6162,1.6162,1.6162,1.6162,90400000.0
2008-02-26 05:06:00,1.6162,1.61625,1.6162,1.6162,123600000.0
2008-02-26 05:07:00,1.6162,1.61625,1.6162,1.61625,106800000.0
2008-02-26 05:08:00,1.61625,1.61625,1.61625,1.61625,373400000.0
2008-02-26 05:09:00,1.61625,1.6163,1.6162,1.6162,255200000.0
2008-02-26 05:10:00,1.6162,1.6162,1.6162,1.6162,89600000.0
2008-02-26 05:11:00,1.6162,1.6163,1.6162,1.6162,90000000.0
2008-02-26 05:12:00,1.6162,1.6164,1.6162,1.6164,89200000.0
2008-02-26 05:13:00,1.6164,1.6164,1.6163,1.6163,91800000.0
2008-02-26 05:14:00,1.6163,1.6164,1.6163,1.6164,89600000.0
2008-02-26 05:15:00,1.6164,1.6164,1.6163,1.6163,90000000.0
2008-02-26 05:16:00,1.6163,1.6164,1.6163,1.6163,100800000.0
2008-02-26 05:17:00,1.6163,1.6163,1.6163,1.6163,91600000.0
2008-02-26 05:18:00,1.6163,1.6163,1.6163,1.6163,90000000.0
2008-02-26 05:19:00,1.6163,1.6163,1.6163,1.6163,89600000.0
2008-02-26 05:20:00,1.6163,1.6163,1.6163,1.6163,89200000.0
2008-02-26 05:21:00,1.6163,1.6164,1.6162,1.6162,94000000.0
2008-02-26 05:22:00,1.6162,1.6162,1.6162,1.6162,90000000.0
2008-02-26 05:23:00,1.6162,1.6163,1.6162,1.6163,89600000.0
2008-02-26 05:24:00,1.6163,1.6164,1.6163,1.6163,91200000.0
2008-02-26 05:25:00,1.6163,1.6164,1.6163,1.6163,90000000.0
2008-02-26 05:26:00,1.6163,1.6163,1.6163,1.6163,84800000.0
2008-02-26 05:27:00,1.6163,1.6163,1.6163,1.6163,89200000.0
2008-02-26 05:28:00,1.6163,1.6164,1.6162,1.6163,90000000.0
2008-02-26 05:29:00,1.6163,1.6164,1.6162,1.6163,89600000.0
2008-02-26 05:30:00,1.6163,1.6164,1.6163,1.6164,90400000.0
2008-02-26 05:31:00,1.6164,1.6164,1.6163,1.6164,89200000.0
2008-02-26 05:32:00,1.6164,1.6164,1.6163,1.6163,90700000.0
2008-02-26 05:33:00,1.6163,1.6164,1.6163,1.6163,92800000.0
2008-02-26 05:34:00,1.6163,1.6163,1.6163,1.6163,90000000.0
2008-02-26 05:35:00,1.6163,1.6163,1.6163,1.6163,88800000.0
2008-02-26 05:36:00,1.6163,1.6163,1.6163,1.6163,88400000.0
2008-02-26 05:37:00,1.6163,1.6163,1.6163,1.6163,89600000.0
2008-02-26 05:38:00,1.6163,1.6163,1.6162,1.6162,1329100000.0
2008-02-26 05:39:00,1.6162,1.6164,1.6162,1.6164,726000000.0
2008-02-26 05:40:00,1.6164,1.6164,1.6162,1.6163,90400000.0
2008-02-26 05:41:00,1.6163,1.6164,1.6162,1.6163,88800000.0
2008-02-26 05:42:00,1.6163,1.6164,1.6163,1.6164,88400000.0
2008-02-26 05:43:00,1.6164,1.6164,1.6163,1.6164,87200000.0
2008-02-26 05:44:00,1.6164,1.6164,1.6164,1.6164,89200000.0
2008-02-26 05:45:00,1.6164,1.6164,1.6164,1.6164,88000000.0
2008-02-26 05:46:00,1.6164,1.6166,1.6164,1.6165,90000000.0
2008-02-26 05:47:00,1.6165,1.6165,1.6164,1.6164,88400000.0
2008-02-26 05:48:00,1.6164,1.6164,1.61625,1.6164,105100000.0
2008-02-26 05:49:00,1.6164,1.61645,1.61635,1.61635,298300000.0
2008-02-26 05:50:00,1.61635,1.6164,1.61615,1.6164,700800001.0
2008-02-26 05:51:00,1.6164,1.6164,1.61635,1.61635,472800000.0
2008-02-26 05:52:00,1.61635,1.61635,1.61635,1.61635,412800000.0
2008-02-26 05:53:00,1.61635,1.61635,1.61635,1.61635,535900000.0
2008-02-26 05:54:00,1.61635,1.61635,1.61635,1.61635,368500000.0
2008-02-26 05:55:00,1.61635,1.61635,1.61635,1.61635,456500000.0
2008-02-26 05:56:00,1.61635,1.61635,1.61625,1.61625,512300000.0
2008-02-26 05:57:00,1.61625,1.6163,1.61625,1.61625,533400000.0
2008-02-26 05:58:00,1.61625,1.61635,1.61625,1.61625,2134700000.0
2008-02-26 05:59:00,1.61625,1.6165,1.61625,1.6164,556400000.0
2008-02-26 06:00:00,1.6164,1.6165,1.61635,1.61635,225600000.0
2008-02-26 06:01:00,1.61635,1.61645,1.6163,1.6164,470800000.0
2008-02-26 06:02:00,1.6164,1.6164,1.61635,1.61635,95600000.0
2008-02-26 06:03:00,1.61635,1.61635,1.6163,1.6163,91100000.0
2008-02-26 06:04:00,1.6163,1.6163,1.6163,1.6163,88800000.0
2008-02-26 06:05:00,1.6163,1.6164,1.6163,1.6163,101300000.0
2008-02-26 06:06:00,1.6163,1.6164,1.61605,1.6161,310700000.0
2008-02-26 06:07:00,1.61605,1.6161,1.61575,1.6159,728800000.0
2008-02-26 06:08:00,1.6159,1.6163,1.61575,1.6163,262400000.0
2008-02-26 06:09:00,1.6163,1.6163,1.6159,1.616,120000000.0
2008-02-26 06:10:00,1.616,1.6162,1.616,1.6162,102800000.0
2008-02-26 06:11:00,1.6162,1.6162,1.61595,1.61595,167500000.0
2008-02-26 06:12:00,1.61595,1.6161,1.6159,1.616,132700000.0
2008-02-26 06:13:00,1.616,1.6162,1.616,1.616,115200000.0
2008-02-26 06:14:00,1.616,1.616,1.616,1.616,91600000.0
2008-02-26 06:15:00,1.616,1.616,1.61595,1.616,127200000.0
2008-02-26 06:16:00,1.616,1.616,1.616,1.616,90400000.0
2008-02-26 06:17:00,1.616,1.616,1.616,1.616,89600000.0
2008-02-26 06:18:00,1.616,1.616,1.616,1.616,90000000.0
2008-02-26 06:19:00,1.616,1.616,1.61595,1.61595,160700000.0
2008-02-26 06:20:00,1.61595,1.61595,1.61585,1.61595,690200000.0
2008-02-26 06:21:00,1.61595,1.616,1.61595,1.616,103200000.0
2008-02-26 06:22:00,1.616,1.616,1.616,1.616,89600000.0
2008-02-26 06:23:00,1.616,1.616,1.616,1.616,89600000.0
2008-02-26 06:24:00,1.616,1.61605,1.616,1.61605,249200000.0
2008-02-26 06:25:00,1.61605,1.61605,1.616,1.616,347600000.0
2008-02-26 06:26:00,1.616,1.616,1.616,1.616,90000000.0
2008-02-26 06:27:00,1.616,1.616,1.61595,1.61595,108800000.0
2008-02-26 06:28:00,1.61595,1.616,1.61595,1.616,416400000.0
2008-02-26 06:29:00,1.616,1.616,1.61575,1.6159,310799999.0
2008-02-26 06:30:00,1.6159,1.6159,1.61575,1.61575,675800000.0
2008-02-26 06:31:00,1.61575,1.6159,1.61575,1.61575,1238800000.0
2008-02-26 06:32:00,1.61575,1.61575,1.61575,1.61575,1186400000.0
2008-02-26 06:33:00,1.61575,1.61575,1.6157,1.61575,498400000.0
2008-02-26 06:34:00,1.61575,1.61575,1.61575,1.61575,533600000.0
2008-02-26 06:35:00,1.61575,1.61575,1.61575,1.61575,609900000.0
2008-02-26 06:36:00,1.61575,1.61575,1.61575,1.61575,565200000.0
2008-02-26 06:37:00,1.61575,1.61575,1.61575,1.61575,645400000.0
2008-02-26 06:38:00,1.61575,1.6158,1.61575,1.61575,555600000.0
2008-02-26 06:39:00,1.61575,1.61575,1.6157,1.6157,502400000.0
2008-02-26 06:40:00,1.6157,1.6157,1.6157,1.6157,89600000.0
2008-02-26 06:41:00,1.6157,1.6157,1.6157,1.6157,90000000.0
2008-02-26 06:42:00,1.6157,1.6159,1.6157,1.6159,90000000.0
2008-02-26 06:43:00,1.6159,1.6159,1.6157,1.6157,86400000.0
2008-02-26 06:44:00,1.6157,1.6157,1.6157,1.6157,88800000.0
2008-02-26 06:45:00,1.6157,1.6157,1.6157,1.6157,89200000.0
2008-02-26 06:46:00,1.6157,1.6158,1.6157,1.61575,385500000.0
2008-02-26 06:47:00,1.61575,1.61575,1.61575,1.61575,633500000.0
2008-02-26 06:48:00,1.61575,1.61585,1.61575,1.61585,880500000.0
2008-02-26 06:49:00,1.61585,1.61585,1.6157,1.61575,367600000.0
2008-02-26 06:50:00,1.61575,1.61575,1.61575,1.61575,513500000.0
2008-02-26 06:51:00,1.61575,1.61575,1.6157,1.6157,181800000.0
2008-02-26 06:52:00,1.6157,1.6157,1.6157,1.6157,89600000.0
2008-02-26 06:53:00,1.6157,1.61585,1.6155,1.6156,167700000.0
2008-02-26 06:54:00,1.6156,1.6156,1.615,1.6154,155300000.0
2008-02-26 06:55:00,1.6154,1.6156,1.6153,1.6156,90600000.0
2008-02-26 06:56:00,1.6156,1.6159,1.6156,1.6157,158000000.0
2008-02-26 06:57:00,1.6158,1.61615,1.6157,1.61615,237800000.0
2008-02-26 06:58:00,1.61615,1.61615,1.6159,1.6159,265600000.0
2008-02-26 06:59:00,1.6159,1.616,1.61585,1.61585,1527200000.0
2008-02-26 07:00:00,1.61585,1.61585,1.61565,1.61565,543800000.0
2008-02-26 07:01:00,1.61565,1.61565,1.6154,1.6155,296800000.0
2008-02-26 07:02:00,1.6155,1.6155,1.6151,1.6153,195100000.0
2008-02-26 07:03:00,1.6153,1.61555,1.6153,1.61535,293100000.0
2008-02-26 07:04:00,1.6146,1.6146,1.6144,1.6144,240800000.0
2008-02-26 07:05:00,1.61525,1.61545,1.61525,1.6154,240800000.0
2008-02-26 07:06:00,1.6154,1.6155,1.6154,1.6155,88800000.0
2008-02-26 07:07:00,1.6155,1.6155,1.6154,1.6154,210000001.0
2008-02-26 07:08:00,1.6154,1.6154,1.6154,1.6154,89200000.0
2008-02-26 07:09:00,1.6154,1.6154,1.61535,1.6154,174500000.0
2008-02-26 07:10:00,1.6154,1.6154,1.6154,1.6154,90400000.0
2008-02-26 07:11:00,1.6154,1.6155,1.6154,1.6155,98800000.0
2008-02-26 07:12:00,1.6155,1.6155,1.61545,1.61545,187200000.0
2008-02-26 07:13:00,1.61545,1.6155,1.61545,1.6155,216000000.0
2008-02-26 07:14:00,1.6155,1.6155,1.6155,1.6155,90000000.0
2008-02-26 07:15:00,1.6155,1.6155,1.6155,1.6155,90000000.0
2008-02-26 07:16:00,1.6155,1.6155,1.61545,1.61545,135100000.0
2008-02-26 07:17:00,1.61545,1.6155,1.61545,1.6155,262000000.0
2008-02-26 07:18:00,1.6155,1.6155,1.61545,1.61545,132000000.0
2008-02-26 07:19:00,1.61545,1.6155,1.61545,1.6155,233200000.0
2008-02-26 07:20:00,1.6155,1.6155,1.61545,1.61545,484500000.0
2008-02-26 07:21:00,1.61545,1.61545,1.61545,1.61545,450700000.0
2008-02-26 07:22:00,1.61545,1.61545,1.6152,1.6152,610800000.0
2008-02-26 07:23:00,1.6152,1.6154,1.6152,1.6154,90400000.0
2008-02-26 07:24:00,1.6154,1.61585,1.6154,1.61585,272799999.0
2008-02-26 07:25:00,1.61585,1.616,1.61585,1.616,474800000.0
2008-02-26 07:26:00,1.616,1.61605,1.61555,1.6157,198600000.0
2008-02-26 07:27:00,1.6157,1.6157,1.6157,1.6157,90800000.0
2008-02-26 07:28:00,1.6157,1.6157,1.6157,1.6157,89600000.0
2008-02-26 07:29:00,1.6155,1.6157,1.61545,1.6157,103700000.0
2008-02-26 07:30:00,1.6157,1.6157,1.6155,1.6155,89200000.0
2008-02-26 07:31:00,1.6155,1.6155,1.6151,1.6151,116800000.0
2008-02-26 07:32:00,1.6151,1.6151,1.61505,1.6151,103600000.0
2008-02-26 07:33:00,1.6151,1.6153,1.6151,1.6152,420800000.0
2008-02-26 07:34:00,1.6152,1.61525,1.61485,1.6151,238000000.0
2008-02-26 07:35:00,1.6151,1.6151,1.61415,1.6142,501900000.0
2008-02-26 07:36:00,1.6142,1.6143,1.61405,1.6142,346000001.0
2008-02-26 07:37:00,1.6142,1.6143,1.614,1.6141,532700000.0
2008-02-26 07:38:00,1.6141,1.61425,1.614,1.6142,109300000.0
2008-02-26 07:39:00,1.6142,1.61435,1.61415,1.6143,113600000.0
2008-02-26 07:40:00,1.6143,1.61455,1.6143,1.6145,238400000.0
2008-02-26 07:41:00,1.6145,1.6145,1.6145,1.6145,90000000.0
2008-02-26 07:42:00,1.6145,1.6145,1.6145,1.6145,90000000.0
2008-02-26 07:43:00,1.6145,1.6146,1.6145,1.6145,88800000.0
2008-02-26 07:44:00,1.6145,1.6147,1.6145,1.6147,90000000.0
2008-02-26 07:45:00,1.6147,1.61495,1.6146,1.61485,260000000.0
2008-02-26 07:46:00,1.61485,1.61535,1.61485,1.6151,238600000.0
2008-02-26 07:47:00,1.6151,1.6151,1.6146,1.61465,197800000.0
2008-02-26 07:48:00,1.61465,1.6149,1.61455,1.6148,196200000.0
2008-02-26 07:49:00,1.6148,1.6149,1.61445,1.6147,120400000.0
2008-02-26 07:50:00,1.6147,1.61475,1.6147,1.6147,99900000.0
2008-02-26 07:51:00,1.6147,1.6147,1.6147,1.6147,90800000.0
2008-02-26 07:52:00,1.6147,1.6147,1.6141,1.6141,220600000.0
2008-02-26 07:53:00,1.6141,1.6143,1.6141,1.6143,109900000.0
2008-02-26 07:54:00,1.6143,1.6143,1.6141,1.6142,89300000.0
2008-02-26 07:55:00,1.6142,1.6142,1.61405,1.61405,471200000.0
2008-02-26 07:56:00,1.61405,1.6142,1.61405,1.6142,231600000.0
2008-02-26 07:57:00,1.6142,1.6143,1.6141,1.6141,99600000.0
2008-02-26 07:58:00,1.6141,1.6141,1.6141,1.6141,90000000.0
2008-02-26 07:59:00,1.6141,1.6141,1.6141,1.6141,89200000.0
2008-02-26 08:00:00,1.6141,1.6143,1.6141,1.6141,90000000.0
2008-02-26 08:01:00,1.6141,1.6144,1.6141,1.6144,88800000.0
2008-02-26 08:02:00,1.6144,1.6145,1.6144,1.61445,325600000.0
2008-02-26 08:03:00,1.61445,1.61445,1.61445,1.61445,407300000.0
2008-02-26 08:04:00,1.61445,1.61445,1.61445,1.61445,552000000.0
2008-02-26 08:05:00,1.61445,1.61455,1.6144,1.61455,506000000.0
2008-02-26 08:06:00,1.61455,1.61455,1.61445,1.61455,1223199999.0
2008-02-26 08:07:00,1.61455,1.61455,1.61455,1.61455,425000000.0
2008-02-26 08:08:00,1.61455,1.61455,1.61435,1.61445,810000000.0
2008-02-26 08:09:00,1.61445,1.61445,1.6141,1.6141,322400000.0
2008-02-26 08:10:00,1.6141,1.6143,1.61405,1.61405,104700000.0
2008-02-26 08:11:00,1.6141,1.61415,1.614,1.614,242000000.0
2008-02-26 08:12:00,1.614,1.61425,1.614,1.61425,525700000.0
2008-02-26 08:13:00,1.61425,1.61445,1.6142,1.61425,339600000.0
2008-02-26 08:14:00,1.61425,1.6143,1.6142,1.6143,144800000.0
2008-02-26 08:15:00,1.6143,1.6144,1.6143,1.61435,189700000.0
2008-02-26 08:16:00,1.61435,1.61445,1.6143,1.61445,209300000.0
2008-02-26 08:17:00,1.61445,1.61445,1.6143,1.6144,228400000.0
2008-02-26 08:18:00,1.6144,1.6145,1.6143,1.6145,146000000.0
2008-02-26 08:19:00,1.6145,1.6145,1.6144,1.6145,89600000.0
2008-02-26 08:20:00,1.6145,1.6145,1.6144,1.6145,89600000.0
2008-02-26 08:21:00,1.6145,1.6145,1.6144,1.6144,90000000.0
2008-02-26 08:22:00,1.6144,1.6144,1.6144,1.6144,90800000.0
2008-02-26 08:23:00,1.6144,1.6145,1.61435,1.6145,451900000.0
2008-02-26 08:24:00,1.6145,1.61455,1.6145,1.61455,393600000.0
2008-02-26 08:25:00,1.61455,1.6146,1.61455,1.6146,139500000.0
2008-02-26 08:26:00,1.6146,1.6146,1.6146,1.6146,91200000.0
2008-02-26 08:27:00,1.6146,1.6146,1.61455,1.61455,414800000.0
2008-02-26 08:28:00,1.61455,1.61455,1.61445,1.61445,702100000.0
2008-02-26 08:29:00,1.61445,1.61455,1.61445,1.61455,772000000.0
2008-02-26 08:30:00,1.61455,1.61455,1.61445,1.61455,400700000.0
2008-02-26 08:31:00,1.61455,1.61455,1.61455,1.61455,328000000.0
2008-02-26 08:32:00,1.61455,1.6146,1.61455,1.6146,129100000.0
2008-02-26 08:33:00,1.6146,1.6146,1.6146,1.6146,91600000.0
2008-02-26 08:34:00,1.6146,1.61475,1.61455,1.61475,337900000.0
2008-02-26 08:35:00,1.61475,1.61485,1.61475,1.61475,598200000.0
2008-02-26 08:36:00,1.61475,1.61475,1.61475,1.61475,1236000000.0
2008-02-26 08:37:00,1.61475,1.61475,1.61475,1.61475,1150400000.0
2008-02-26 08:38:00,1.61475,1.61475,1.61465,1.61465,609600000.0
2008-02-26 08:39:00,1.61465,1.61525,1.61455,1.61525,368400000.0
2008-02-26 08:40:00,1.6153,1.6153,1.61505,1.6151,310000000.0
2008-02-26 08:41:00,1.6151,1.6152,1.6151,1.6151,116800000.0
2008-02-26 08:42:00,1.6151,1.6151,1.61505,1.6151,105600000.0
2008-02-26 08:43:00,1.6151,1.61525,1.6149,1.61495,444400000.0
2008-02-26 08:44:00,1.61495,1.61505,1.61495,1.61505,528300000.0
2008-02-26 08:45:00,1.61505,1.61505,1.61475,1.61485,698700000.0
2008-02-26 08:46:00,1.61485,1.61485,1.61475,1.61485,1007200000.0
2008-02-26 08:47:00,1.61485,1.61485,1.61485,1.61485,1508800000.0
2008-02-26 08:48:00,1.61485,1.61485,1.61485,1.61485,844700000.0
2008-02-26 08:49:00,1.61485,1.61485,1.6148,1.61485,1012400000.0
2008-02-26 08:50:00,1.61485,1.61485,1.61485,1.61485,455500000.0
2008-02-26 08:51:00,1.61485,1.61485,1.61435,1.61455,648200000.0
2008-02-26 08:52:00,1.61455,1.61475,1.6145,1.61465,526200000.0
2008-02-26 08:53:00,1.61465,1.61475,1.61465,1.6147,224900000.0
2008-02-26 08:54:00,1.6147,1.6147,1.61465,1.61465,238400000.0
2008-02-26 08:55:00,1.61465,1.61465,1.61445,1.61445,945200000.0
2008-02-26 08:56:00,1.61445,1.61455,1.61435,1.6144,842300000.0
2008-02-26 08:57:00,1.6144,1.61445,1.61435,1.61445,417900000.0
2008-02-26 08:58:00,1.61455,1.61455,1.61435,1.6144,760800000.0
2008-02-26 08:59:00,1.6144,1.61445,1.61435,1.61445,197300000.0
2008-02-26 09:00:00,1.61445,1.61485,1.61445,1.6148,458000000.0
2008-02-26 09:01:00,1.6148,1.6149,1.6148,1.61485,330500000.0
2008-02-26 09:02:00,1.61485,1.61485,1.61485,1.61485,195500000.0
2008-02-26 09:03:00,1.61485,1.61485,1.61455,1.6147,300700000.0
2008-02-26 09:04:00,1.6146,1.6148,1.6146,1.6148,111600000.0
2008-02-26 09:05:00,1.61475,1.6148,1.61475,1.6148,286800000.0
2008-02-26 09:06:00,1.6148,1.6149,1.6148,1.6148,151700000.0
2008-02-26 09:07:00,1.6148,1.61505,1.6147,1.61505,151900000.0
2008-02-26 09:08:00,1.61505,1.6152,1.61485,1.61505,397000000.0
2008-02-26 09:09:00,1.61505,1.61515,1.61505,1.61505,707300000.0
2008-02-26 09:10:00,1.61505,1.6152,1.61485,1.61485,549900000.0
2008-02-26 09:11:00,1.61485,1.615,1.6148,1.61495,651200000.0
2008-02-26 09:12:00,1.61495,1.6151,1.61495,1.61495,286000000.0
2008-02-26 09:13:00,1.61495,1.615,1.6149,1.615,106800000.0
2008-02-26 09:14:00,1.615,1.615,1.6149,1.6149,88400000.0
2008-02-26 09:15:00,1.6149,1.6149,1.6149,1.6149,87200000.0
2008-02-26 09:16:00,1.6149,1.615,1.6149,1.6149,88800000.0
2008-02-26 09:17:00,1.6149,1.6151,1.61485,1.615,269600000.0
2008-02-26 09:18:00,1.615,1.6151,1.61485,1.61485,144600000.0
2008-02-26 09:19:00,1.61485,1.6149,1.61475,1.61485,551600000.0
2008-02-26 09:20:00,1.61485,1.61485,1.6147,1.6147,337600000.0
2008-02-26 09:21:00,1.6147,1.6148,1.6147,1.6148,211200000.0
2008-02-26 09:22:00,1.6148,1.6149,1.61465,1.6147,261800000.0
2008-02-26 09:23:00,1.6147,1.6149,1.61465,1.6147,299600000.0
2008-02-26 09:24:00,1.6147,1.6148,1.6147,1.6147,213600000.0
2008-02-26 09:25:00,1.6147,1.61475,1.6146,1.61465,180500000.0
2008-02-26 09:26:00,1.61465,1.6148,1.61465,1.61475,373600000.0
2008-02-26 09:27:00,1.61475,1.6149,1.6147,1.6148,445700000.0
2008-02-26 09:28:00,1.6148,1.6149,1.61475,1.6149,236900000.0
2008-02-26 09:29:00,1.6149,1.615,1.61485,1.6149,98800000.0
2008-02-26 09:30:00,1.6149,1.61495,1.6147,1.6148,225500000.0
2008-02-26 09:31:00,1.6148,1.61485,1.6147,1.6148,147200000.0
2008-02-26 09:32:00,1.6148,1.6148,1.6147,1.6148,136200000.0
2008-02-26 09:33:00,1.6148,1.6148,1.61475,1.6148,90800000.0
2008-02-26 09:34:00,1.6148,1.6148,1.61465,1.6147,1423600000.0
2008-02-26 09:35:00,1.6147,1.6148,1.6147,1.61475,219100000.0
2008-02-26 09:36:00,1.61475,1.61475,1.61435,1.61435,322500000.0
2008-02-26 09:37:00,1.61435,1.6144,1.61415,1.6144,203500000.0
2008-02-26 09:38:00,1.6144,1.6148,1.6143,1.61465,428599999.0
2008-02-26 09:39:00,1.61465,1.6148,1.61445,1.6145,291700000.0
2008-02-26 09:40:00,1.6145,1.6146,1.61425,1.6146,464099999.0
2008-02-26 09:41:00,1.6146,1.6149,1.6145,1.6147,200300000.0
2008-02-26 09:42:00,1.6147,1.6148,1.61465,1.6147,90000000.0
2008-02-26 09:43:00,1.6147,1.615,1.6145,1.6145,215600000.0
2008-02-26 09:44:00,1.6145,1.6145,1.61425,1.6143,154500000.0
2008-02-26 09:45:00,1.6143,1.6143,1.6141,1.6143,180500000.0
2008-02-26 09:46:00,1.6143,1.6144,1.61405,1.6143,274400000.0
2008-02-26 09:47:00,1.6143,1.6143,1.61425,1.61425,437000000.0
2008-02-26 09:48:00,1.61425,1.6143,1.61405,1.6141,747500000.0
2008-02-26 09:49:00,1.6141,1.6141,1.61385,1.61395,414200000.0
2008-02-26 09:50:00,1.61395,1.61415,1.61395,1.61415,139900000.0
2008-02-26 09:51:00,1.61415,1.6143,1.6141,1.61425,533600000.0
2008-02-26 09:52:00,1.61425,1.6143,1.61395,1.61405,666699999.0
2008-02-26 09:53:00,1.6141,1.6142,1.61405,1.61415,307600000.0
2008-02-26 09:54:00,1.61415,1.6142,1.61415,1.6142,290000000.0
2008-02-26 09:55:00,1.6142,1.6143,1.6141,1.6141,225200000.0
2008-02-26 09:56:00,1.6141,1.6142,1.61385,1.61395,354700000.0
2008-02-26 09:57:00,1.61395,1.6141,1.6134,1.61345,1430599999.0
2008-02-26 09:58:00,1.61345,1.61375,1.61345,1.6137,942299999.0
2008-02-26 09:59:00,1.6137,1.61385,1.61355,1.61375,501400000.0
2008-02-26 10:00:00,1.61375,1.61375,1.61325,1.6135,548199999.0
2008-02-26 10:01:00,1.61345,1.6137,1.61345,1.6137,628600000.0
2008-02-26 10:02:00,1.6137,1.61385,1.6136,1.6137,1047000000.0
2008-02-26 10:03:00,1.6137,1.61405,1.6137,1.614,1130200017.0
2008-02-26 10:04:00,1.614,1.614,1.6135,1.61365,799100000.0
2008-02-26 10:05:00,1.6141,1.6145,1.6141,1.6144,1372999991.0
2008-02-26 10:06:00,1.61375,1.6139,1.6136,1.61365,1372999991.0
2008-02-26 10:07:00,1.6137,1.61375,1.61355,1.6137,395500000.0
2008-02-26 10:08:00,1.6137,1.614,1.6137,1.6138,766100001.0
2008-02-26 10:09:00,1.6138,1.61385,1.61365,1.61375,1150499996.0
2008-02-26 10:10:00,1.61375,1.6139,1.6136,1.61375,500400000.0
2008-02-26 10:11:00,1.61375,1.6139,1.6137,1.61375,682899998.0
2008-02-26 10:12:00,1.61375,1.6139,1.6137,1.61375,1403099987.0
2008-02-26 10:13:00,1.6138,1.6138,1.6136,1.6136,461600000.0
2008-02-26 10:14:00,1.6136,1.61375,1.61355,1.6136,412600000.0
2008-02-26 10:15:00,1.6136,1.6136,1.61355,1.61355,1157800000.0
2008-02-26 10:16:00,1.61355,1.6136,1.6134,1.6136,310300000.0
2008-02-26 10:17:00,1.6136,1.6136,1.6134,1.61345,450400000.0
2008-02-26 10:18:00,1.61345,1.61345,1.61325,1.61325,313200000.0
2008-02-26 10:19:00,1.61325,1.6134,1.61265,1.6129,588800015.0
2008-02-26 10:20:00,1.6129,1.61305,1.61275,1.61295,394200001.0
2008-02-26 10:21:00,1.61295,1.61305,1.61265,1.61265,1236800019.0
2008-02-26 10:22:00,1.61265,1.6128,1.6124,1.61255,832800002.0
2008-02-26 10:23:00,1.61255,1.6129,1.61255,1.61275,296400000.0
2008-02-26 10:24:00,1.61275,1.6131,1.61275,1.6131,301500000.0
2008-02-26 10:25:00,1.6131,1.6132,1.6128,1.61295,407900000.0
2008-02-26 10:26:00,1.61295,1.61325,1.6128,1.6128,670600003.0
2008-02-26 10:27:00,1.6128,1.6132,1.6128,1.6132,772200021.0
2008-02-26 10:28:00,1.61315,1.6134,1.6131,1.6134,428300003.0
2008-02-26 10:29:00,1.61335,1.61345,1.6133,1.6134,209100001.0
2008-02-26 10:30:00,1.6134,1.6134,1.6133,1.61335,368700000.0
2008-02-26 10:31:00,1.61335,1.6137,1.61335,1.6137,540600001.0
2008-02-26 10:32:00,1.6137,1.61375,1.61365,1.6137,509300000.0
2008-02-26 10:33:00,1.6137,1.61375,1.61365,1.6137,132500000.0
2008-02-26 10:34:00,1.6137,1.6137,1.61365,1.6137,551500000.0
2008-02-26 10:35:00,1.6137,1.6142,1.6137,1.6141,275800000.0
2008-02-26 10:36:00,1.6141,1.6141,1.61375,1.61375,1636700000.0
2008-02-26 10:37:00,1.61375,1.61375,1.6137,1.61375,706000000.0
2008-02-26 10:38:00,1.61375,1.6139,1.6137,1.61375,468800000.0
2008-02-26 10:39:00,1.61375,1.6139,1.61375,1.6139,1109900002.0
2008-02-26 10:40:00,1.6139,1.6139,1.61375,1.61375,1063600000.0
2008-02-26 10:41:00,1.61375,1.61375,1.61365,1.6137,176000000.0
2008-02-26 10:42:00,1.6137,1.6137,1.61365,1.6137,127900000.0
2008-02-26 10:43:00,1.6137,1.6137,1.61365,1.61365,173400000.0
2008-02-26 10:44:00,1.61365,1.6137,1.61365,1.6137,105400000.0
2008-02-26 10:45:00,1.6137,1.6138,1.6137,1.6137,88800000.0
2008-02-26 10:46:00,1.6137,1.61375,1.6137,1.61375,164700000.0
2008-02-26 10:47:00,1.61375,1.61375,1.61375,1.61375,473900000.0
2008-02-26 10:48:00,1.61375,1.61375,1.6137,1.6137,107400000.0
2008-02-26 10:49:00,1.6137,1.61375,1.6137,1.61375,254700000.0
2008-02-26 10:50:00,1.6138,1.6138,1.61355,1.6136,559200000.0
2008-02-26 10:51:00,1.6136,1.6136,1.61355,1.6136,92000000.0
2008-02-26 10:52:00,1.6136,1.6136,1.6136,1.6136,88400000.0
2008-02-26 10:53:00,1.6136,1.61365,1.61355,1.6136,308000000.0
2008-02-26 10:54:00,1.6136,1.6139,1.6136,1.61385,556099993.0
2008-02-26 10:55:00,1.61385,1.6139,1.61375,1.61385,1695900014.0
2008-02-26 10:56:00,1.61385,1.6139,1.6136,1.6137,375900000.0
2008-02-26 10:57:00,1.6137,1.61375,1.6136,1.6136,151900000.0
2008-02-26 10:58:00,1.6136,1.61375,1.61345,1.61345,434300000.0
2008-02-26 10:59:00,1.61345,1.61375,1.61345,1.61355,305100000.0
2008-02-26 11:00:00,1.61355,1.61435,1.61335,1.61405,632700000.0
2008-02-26 11:01:00,1.61395,1.6142,1.6139,1.6142,712499996.0
2008-02-26 11:02:00,1.6142,1.61455,1.6142,1.6144,201100000.0
2008-02-26 11:03:00,1.6144,1.6144,1.6142,1.6143,1023700000.0
2008-02-26 11:04:00,1.6143,1.61455,1.6142,1.61425,397200000.0
2008-02-26 11:05:00,1.61425,1.6146,1.61415,1.61445,773500001.0
2008-02-26 11:06:00,1.6145,1.6147,1.61445,1.6145,245300000.0
2008-02-26 11:07:00,1.6145,1.6146,1.61415,1.6144,417799999.0
2008-02-26 11:08:00,1.6144,1.6145,1.6141,1.6142,680599991.0
2008-02-26 11:09:00,1.6142,1.6143,1.61405,1.61405,228700000.0
2008-02-26 11:10:00,1.61405,1.6141,1.61375,1.61375,895099994.0
2008-02-26 11:11:00,1.61375,1.614,1.61375,1.61385,1058399993.0
2008-02-26 11:12:00,1.6138,1.6141,1.61375,1.614,1800700006.0
2008-02-26 11:13:00,1.614,1.61405,1.614,1.614,104500000.0
2008-02-26 11:14:00,1.614,1.61425,1.61395,1.6142,316700001.0
2008-02-26 11:15:00,1.6142,1.61495,1.61405,1.6147,484200000.0
2008-02-26 11:16:00,1.6148,1.61485,1.6147,1.61475,709500000.0
2008-02-26 11:17:00,1.6147,1.6147,1.61445,1.6145,619399998.0
2008-02-26 11:18:00,1.6145,1.6145,1.6144,1.6144,1020299994.0
2008-02-26 11:19:00,1.6145,1.61465,1.6143,1.6146,605500000.0
2008-02-26 11:20:00,1.6146,1.61465,1.61445,1.6146,579000000.0
2008-02-26 11:21:00,1.6146,1.6147,1.6145,1.6145,978400000.0
2008-02-26 11:22:00,1.6145,1.6148,1.6144,1.61455,737500000.0
2008-02-26 11:23:00,1.61455,1.615,1.6145,1.615,635500000.0
2008-02-26 11:24:00,1.615,1.6152,1.6147,1.6147,632300000.0
2008-02-26 11:25:00,1.6147,1.615,1.6147,1.6149,602800000.0
2008-02-26 11:26:00,1.6149,1.6153,1.61475,1.61495,637099999.0
2008-02-26 11:27:00,1.61495,1.6151,1.6148,1.61495,680500000.0
2008-02-26 11:28:00,1.61495,1.61495,1.6147,1.6148,997900001.0
2008-02-26 11:29:00,1.6148,1.61495,1.6148,1.61495,528500000.0
2008-02-26 11:30:00,1.61495,1.61495,1.6148,1.6149,824900000.0
2008-02-26 11:31:00,1.6149,1.6149,1.6147,1.6147,711900000.0
2008-02-26 11:32:00,1.6147,1.6147,1.61455,1.6146,402500005.0
2008-02-26 11:33:00,1.6146,1.6146,1.61445,1.61455,469000007.0
2008-02-26 11:34:00,1.61455,1.6149,1.61455,1.61465,285600000.0
2008-02-26 11:35:00,1.61465,1.61475,1.6145,1.6145,738700000.0
2008-02-26 11:36:00,1.6145,1.61485,1.61445,1.61485,446200000.0
2008-02-26 11:37:00,1.6148,1.61485,1.6146,1.6147,382199997.0
2008-02-26 11:38:00,1.6147,1.6149,1.6147,1.61475,257500000.0
2008-02-26 11:39:00,1.61475,1.6149,1.6146,1.6148,198900000.0
2008-02-26 11:40:00,1.6148,1.6149,1.61455,1.6146,317200000.0
2008-02-26 11:41:00,1.6146,1.6147,1.61445,1.6147,1026499999.0
2008-02-26 11:42:00,1.6147,1.61485,1.61465,1.61465,399200002.0
2008-02-26 11:43:00,1.61465,1.6147,1.61455,1.6146,340300000.0
2008-02-26 11:44:00,1.6146,1.6146,1.6144,1.6144,92300000.0
2008-02-26 11:45:00,1.6144,1.6144,1.61435,1.61435,145400000.0
2008-02-26 11:46:00,1.61435,1.6144,1.61395,1.61395,204200002.0
2008-02-26 11:47:00,1.61395,1.6141,1.6139,1.61405,306500000.0
2008-02-26 11:48:00,1.61405,1.6145,1.61405,1.6144,309600000.0
2008-02-26 11:49:00,1.6144,1.6144,1.6144,1.6144,94400000.0
2008-02-26 11:50:00,1.6144,1.6144,1.6143,1.6144,142400000.0
2008-02-26 11:51:00,1.6144,1.61445,1.6143,1.61435,453700000.0
2008-02-26 11:52:00,1.61435,1.6144,1.6143,1.61435,271500000.0
2008-02-26 11:53:00,1.61435,1.6144,1.6143,1.6143,201700000.0
2008-02-26 11:54:00,1.6143,1.61435,1.6143,1.6143,294200000.0
2008-02-26 11:55:00,1.6143,1.6143,1.61415,1.61415,242400000.0
2008-02-26 11:56:00,1.61415,1.6145,1.6141,1.61445,287600000.0
2008-02-26 11:57:00,1.61445,1.61485,1.61445,1.6147,461200000.0
2008-02-26 11:58:00,1.6147,1.6147,1.61455,1.6146,407699998.0
2008-02-26 11:59:00,1.6146,1.61465,1.6145,1.61455,624600000.0
2008-02-26 12:00:00,1.61455,1.6149,1.61455,1.6148,681900000.0
2008-02-26 12:01:00,1.6148,1.6149,1.61475,1.6148,291600000.0
2008-02-26 12:02:00,1.6148,1.6151,1.6148,1.6148,188500000.0
2008-02-26 12:03:00,1.6148,1.6151,1.6148,1.615,551900000.0
2008-02-26 12:04:00,1.615,1.61515,1.615,1.615,110400000.0
2008-02-26 12:05:00,1.615,1.6153,1.61495,1.61505,305800000.0
2008-02-26 12:06:00,1.615,1.6151,1.61495,1.615,264900000.0
2008-02-26 12:07:00,1.615,1.6151,1.61475,1.61485,508199999.0
2008-02-26 12:08:00,1.61485,1.6151,1.6148,1.6151,343800000.0
2008-02-26 12:09:00,1.6151,1.6152,1.61495,1.6152,397900000.0
2008-02-26 12:10:00,1.6152,1.6159,1.61515,1.6154,583600000.0
2008-02-26 12:11:00,1.6154,1.61575,1.61525,1.61535,534500001.0
2008-02-26 12:12:00,1.61535,1.6155,1.615,1.61515,498000000.0
2008-02-26 12:13:00,1.61515,1.61555,1.61505,1.6155,505999998.0
2008-02-26 12:14:00,1.6155,1.6155,1.6151,1.6151,539599999.0
2008-02-26 12:15:00,1.61515,1.61515,1.61485,1.6149,291000000.0
2008-02-26 12:16:00,1.6149,1.61505,1.61485,1.615,687600000.0
2008-02-26 12:17:00,1.615,1.6152,1.61475,1.61515,729699999.0
2008-02-26 12:18:00,1.61515,1.61515,1.61485,1.61505,440400000.0
2008-02-26 12:19:00,1.61505,1.6161,1.61505,1.6158,750999999.0
2008-02-26 12:20:00,1.6168,1.6169,1.6167,1.6167,983099999.0
2008-02-26 12:21:00,1.61575,1.61625,1.6157,1.61625,983099999.0
2008-02-26 12:22:00,1.61625,1.6164,1.61615,1.61625,1133299999.0
2008-02-26 12:23:00,1.6168,1.617,1.6167,1.6169,1274600025.0
2008-02-26 12:24:00,1.6158,1.6159,1.61565,1.6157,1274600025.0
2008-02-26 12:25:00,1.6157,1.6157,1.61565,1.6157,260400000.0
2008-02-26 12:26:00,1.6157,1.61605,1.61555,1.61605,386900001.0
2008-02-26 12:27:00,1.61605,1.61605,1.61565,1.61565,932700000.0
2008-02-26 12:28:00,1.61565,1.6159,1.61565,1.61575,1415500011.0
2008-02-26 12:29:00,1.61575,1.6159,1.61575,1.61575,1753800000.0
2008-02-26 12:30:00,1.617,1.617,1.6168,1.6168,1614199998.0
2008-02-26 12:31:00,1.6157,1.6159,1.6157,1.61575,1614199998.0
2008-02-26 12:32:00,1.6168,1.6168,1.6167,1.6168,240499996.0
2008-02-26 12:33:00,1.6169,1.6172,1.6169,1.6171,240499996.0
2008-02-26 12:34:00,1.6157,1.6158,1.61565,1.6157,240499996.0
2008-02-26 12:35:00,1.6157,1.6157,1.61565,1.6157,89100000.0
2008-02-26 12:36:00,1.6157,1.61585,1.6157,1.61575,1907900000.0
2008-02-26 12:37:00,1.6169,1.6171,1.6169,1.617,687200000.0
2008-02-26 12:38:00,1.6169,1.6171,1.6169,1.6169,687200000.0
2008-02-26 12:39:00,1.617,1.6172,1.617,1.6172,687200000.0
2008-02-26 12:40:00,1.616,1.61605,1.6159,1.616,687200000.0
2008-02-26 12:41:00,1.616,1.6161,1.61585,1.616,457200002.0
2008-02-26 12:42:00,1.616,1.6161,1.61585,1.61585,1762500007.0
2008-02-26 12:43:00,1.617,1.6171,1.6169,1.617,204600000.0
2008-02-26 12:44:00,1.6155,1.6156,1.6154,1.6155,204600000.0
2008-02-26 12:45:00,1.6156,1.6157,1.6154,1.6157,435599999.0
2008-02-26 12:46:00,1.6157,1.61575,1.61555,1.6156,671700000.0
2008-02-26 12:47:00,1.61565,1.61565,1.6155,1.6156,906700009.0
2008-02-26 12:48:00,1.6156,1.6157,1.6156,1.6156,173999998.0
2008-02-26 12:49:00,1.6156,1.6157,1.61555,1.61565,267200002.0
2008-02-26 12:50:00,1.61565,1.61565,1.61555,1.6156,507500000.0
2008-02-26 12:51:00,1.6156,1.6157,1.6156,1.6157,134900000.0
2008-02-26 12:52:00,1.6157,1.6157,1.6156,1.6156,173200000.0
2008-02-26 12:53:00,1.6156,1.61585,1.6156,1.61575,1025500038.0
2008-02-26 12:54:00,1.61575,1.6158,1.61575,1.61575,2007800059.0
2008-02-26 12:55:00,1.6168,1.6169,1.6167,1.6167,511499999.0
2008-02-26 12:56:00,1.6169,1.6169,1.6166,1.6166,511499999.0
2008-02-26 12:57:00,1.61595,1.616,1.61585,1.61595,511499999.0
2008-02-26 12:58:00,1.6164,1.6166,1.6164,1.6166,1531500020.0
2008-02-26 12:59:00,1.61585,1.616,1.6158,1.61585,1531500020.0
2008-02-26 13:00:00,1.6165,1.6166,1.6163,1.6165,1621800000.0
2008-02-26 13:01:00,1.6166,1.6167,1.6164,1.6165,1621800000.0
2008-02-26 13:02:00,1.61575,1.61575,1.6155,1.6156,1621800000.0
2008-02-26 13:03:00,1.6156,1.61585,1.61555,1.61585,252100000.0
2008-02-26 13:04:00,1.61585,1.61585,1.61575,1.61575,2071000000.0
2008-02-26 13:05:00,1.61575,1.6158,1.6157,1.6157,328500000.0
2008-02-26 13:06:00,1.6157,1.6159,1.6157,1.6157,359800000.0
2008-02-26 13:07:00,1.6157,1.61575,1.61565,1.61575,541500000.0
2008-02-26 13:08:00,1.6164,1.6166,1.6164,1.6166,995000002.0
2008-02-26 13:09:00,1.6165,1.6166,1.6165,1.6165,995000002.0
2008-02-26 13:10:00,1.6164,1.6164,1.6164,1.6164,995000002.0
2008-02-26 13:11:00,1.61585,1.61585,1.61575,1.61585,995000002.0
2008-02-26 13:12:00,1.61585,1.6164,1.61575,1.61635,1731499999.0
2008-02-26 13:13:00,1.61635,1.61655,1.61625,1.61645,449700000.0
2008-02-26 13:14:00,1.61645,1.6168,1.61635,1.6167,224100000.0
2008-02-26 13:15:00,1.6167,1.6167,1.61665,1.6167,98500000.0
2008-02-26 13:16:00,1.6167,1.6171,1.61665,1.6168,365200000.0
2008-02-26 13:17:00,1.6168,1.61695,1.6167,1.6169,299300000.0
2008-02-26 13:18:00,1.6169,1.6171,1.6169,1.617,96800000.0
2008-02-26 13:19:00,1.617,1.617,1.6169,1.617,88700000.0
2008-02-26 13:20:00,1.617,1.617,1.61675,1.6168,113900000.0
2008-02-26 13:21:00,1.6168,1.6168,1.6167,1.6168,122800000.0
2008-02-26 13:22:00,1.6168,1.6169,1.61665,1.6168,101700000.0
2008-02-26 13:23:00,1.6168,1.61705,1.6168,1.61695,377700002.0
2008-02-26 13:24:00,1.61695,1.6173,1.61685,1.61705,1336299999.0
2008-02-26 13:25:00,1.61705,1.6172,1.61685,1.61705,982700000.0
2008-02-26 13:26:00,1.61705,1.6171,1.617,1.61705,421500000.0
2008-02-26 13:27:00,1.61705,1.6172,1.617,1.61705,660000001.0
2008-02-26 13:28:00,1.61705,1.61715,1.61695,1.61705,1361899978.0
2008-02-26 13:29:00,1.6166,1.6166,1.6165,1.6165,583200001.0
2008-02-26 13:30:00,1.617,1.6171,1.61685,1.6169,583200001.0
2008-02-26 13:31:00,1.6168,1.6169,1.6167,1.6167,285600000.0
2008-02-26 13:32:00,1.6167,1.6169,1.6167,1.6169,218400000.0
2008-02-26 13:33:00,1.6169,1.6172,1.6169,1.617,139200000.0
2008-02-26 13:34:00,1.617,1.6174,1.617,1.61715,195400000.0
2008-02-26 13:35:00,1.61715,1.61715,1.617,1.6171,791800000.0
2008-02-26 13:36:00,1.6171,1.6172,1.61695,1.617,230099999.0
2008-02-26 13:37:00,1.617,1.61715,1.617,1.61715,704800000.0
2008-02-26 13:38:00,1.61715,1.61715,1.61695,1.617,453000000.0
2008-02-26 13:39:00,1.617,1.6172,1.61695,1.61705,488200000.0
2008-02-26 13:40:00,1.61705,1.6172,1.61705,1.61715,765600000.0
2008-02-26 13:41:00,1.61715,1.6172,1.61705,1.6171,763200000.0
2008-02-26 13:42:00,1.6171,1.6173,1.61705,1.61705,542600000.0
2008-02-26 13:43:00,1.61705,1.61705,1.617,1.61705,850800000.0
2008-02-26 13:44:00,1.61705,1.6171,1.6169,1.61695,385700000.0
2008-02-26 13:45:00,1.61695,1.61705,1.61685,1.617,328800000.0
2008-02-26 13:46:00,1.617,1.61705,1.617,1.617,96800000.0
2008-02-26 13:47:00,1.617,1.61705,1.61675,1.6168,198000000.0
2008-02-26 13:48:00,1.6168,1.617,1.6168,1.6169,231700000.0
2008-02-26 13:49:00,1.6169,1.617,1.6168,1.6168,216399999.0
2008-02-26 13:50:00,1.6168,1.6169,1.61675,1.6168,112600000.0
2008-02-26 13:51:00,1.6168,1.61685,1.61635,1.61635,107600000.0
2008-02-26 13:52:00,1.61635,1.61675,1.61635,1.61675,378600000.0
2008-02-26 13:53:00,1.61675,1.61675,1.61675,1.61675,797700000.0
2008-02-26 13:54:00,1.61675,1.61685,1.61665,1.6167,568999999.0
2008-02-26 13:55:00,1.6167,1.6169,1.6167,1.61675,536299998.0
2008-02-26 13:56:00,1.61675,1.6168,1.61665,1.6167,216200001.0
2008-02-26 13:57:00,1.6167,1.6168,1.61655,1.61655,2018000023.0
2008-02-26 13:58:00,1.61655,1.61665,1.61645,1.61665,696199990.0
2008-02-26 13:59:00,1.61665,1.6168,1.61645,1.6165,383600000.0
2008-02-26 14:00:00,1.61645,1.6167,1.6163,1.6167,376700002.0
2008-02-26 14:01:00,1.61665,1.6167,1.61645,1.6165,475699999.0
2008-02-26 14:02:00,1.6165,1.61685,1.6164,1.61675,520799999.0
2008-02-26 14:03:00,1.61675,1.6169,1.61665,1.6168,428000000.0
2008-02-26 14:04:00,1.6168,1.61695,1.61655,1.6167,539999998.0
2008-02-26 14:05:00,1.6167,1.61675,1.61655,1.61675,1313499999.0
2008-02-26 14:06:00,1.61675,1.61675,1.61645,1.6167,482100000.0
2008-02-26 14:07:00,1.6167,1.6168,1.61655,1.61655,137000000.0
2008-02-26 14:08:00,1.61655,1.6166,1.61645,1.6166,173699997.0
2008-02-26 14:09:00,1.6166,1.61665,1.6165,1.61655,167999999.0
2008-02-26 14:10:00,1.61655,1.6166,1.6165,1.6165,309600000.0
2008-02-26 14:11:00,1.6165,1.6165,1.61615,1.61625,748800001.0
2008-02-26 14:12:00,1.6164,1.6164,1.61625,1.6163,687500000.0
2008-02-26 14:13:00,1.6163,1.6163,1.61595,1.616,640199998.0
2008-02-26 14:14:00,1.616,1.6162,1.616,1.6161,453500000.0
2008-02-26 14:15:00,1.6161,1.6162,1.6161,1.6161,129800000.0
2008-02-26 14:16:00,1.6161,1.6161,1.616,1.6161,180799999.0
2008-02-26 14:17:00,1.6161,1.6162,1.61585,1.61585,1427000014.0
2008-02-26 14:18:00,1.61585,1.61595,1.61575,1.61585,1996800001.0
2008-02-26 14:19:00,1.61585,1.6162,1.61585,1.61615,716200000.0
2008-02-26 14:20:00,1.61615,1.61675,1.6161,1.6167,212299999.0
2008-02-26 14:21:00,1.6167,1.6167,1.61625,1.61635,339699999.0
2008-02-26 14:22:00,1.61635,1.61645,1.6163,1.61645,148200000.0
2008-02-26 14:23:00,1.61645,1.61675,1.61635,1.6164,275100000.0
2008-02-26 14:24:00,1.61635,1.6165,1.61625,1.61635,251199999.0
2008-02-26 14:25:00,1.61635,1.6165,1.6163,1.6164,736899992.0
2008-02-26 14:26:00,1.6164,1.6169,1.6164,1.6169,407900001.0
2008-02-26 14:27:00,1.6169,1.61715,1.61675,1.61715,490100000.0
2008-02-26 14:28:00,1.61715,1.61715,1.61645,1.6166,450399999.0
2008-02-26 14:29:00,1.6166,1.6167,1.61655,1.6166,290700000.0
2008-02-26 14:30:00,1.6166,1.6166,1.6165,1.6166,116800000.0
2008-02-26 14:31:00,1.6166,1.6166,1.61635,1.61645,366000000.0
2008-02-26 14:32:00,1.61645,1.6166,1.61635,1.6164,250600000.0
2008-02-26 14:33:00,1.6164,1.6165,1.61625,1.6164,133700000.0
2008-02-26 14:34:00,1.6164,1.6164,1.6164,1.6164,89200000.0
2008-02-26 14:35:00,1.6164,1.6165,1.61635,1.6164,176000000.0
2008-02-26 14:36:00,1.6164,1.6165,1.61625,1.61625,197000001.0
2008-02-26 14:37:00,1.61625,1.61665,1.61625,1.61655,1852099991.0
2008-02-26 14:38:00,1.61655,1.6166,1.6165,1.6165,195600000.0
2008-02-26 14:39:00,1.6165,1.6166,1.6164,1.6164,242400000.0
2008-02-26 14:40:00,1.6164,1.6164,1.61605,1.6161,140300000.0
2008-02-26 14:41:00,1.6161,1.6162,1.616,1.6162,297400000.0
2008-02-26 14:42:00,1.6162,1.6162,1.616,1.6161,134300000.0
2008-02-26 14:43:00,1.61605,1.6162,1.6159,1.616,217800000.0
2008-02-26 14:44:00,1.616,1.6162,1.616,1.6161,132800000.0
2008-02-26 14:45:00,1.6161,1.61615,1.61605,1.61615,125800000.0
2008-02-26 14:46:00,1.6162,1.6162,1.61605,1.6161,124900000.0
2008-02-26 14:47:00,1.6161,1.61635,1.6161,1.6162,196400000.0
2008-02-26 14:48:00,1.6162,1.6163,1.61615,1.6162,146800000.0
2008-02-26 14:49:00,1.6162,1.6163,1.61615,1.6163,162000000.0
2008-02-26 14:50:00,1.6163,1.61645,1.61625,1.6164,152000000.0
2008-02-26 14:51:00,1.6164,1.6164,1.61625,1.61635,145100000.0
2008-02-26 14:52:00,1.61635,1.61655,1.61635,1.6164,315700000.0
2008-02-26 14:53:00,1.6164,1.6165,1.61635,1.6164,103900000.0
2008-02-26 14:54:00,1.6164,1.6165,1.61635,1.6165,101600000.0
2008-02-26 14:55:00,1.6165,1.6166,1.6165,1.6165,106400000.0
2008-02-26 14:56:00,1.6166,1.6166,1.61645,1.6165,188200000.0
2008-02-26 14:57:00,1.6165,1.6165,1.61635,1.61635,910400000.0
2008-02-26 14:58:00,1.61635,1.61635,1.61625,1.6163,476300000.0
2008-02-26 14:59:00,1.6163,1.6164,1.6163,1.6163,190500000.0
2008-02-26 15:00:00,1.6163,1.6164,1.6163,1.61635,481300000.0
2008-02-26 15:01:00,1.61635,1.61635,1.61625,1.61635,469100000.0
2008-02-26 15:02:00,1.61635,1.6164,1.61615,1.6164,658700005.0
2008-02-26 15:03:00,1.6164,1.6165,1.61635,1.6165,186400000.0
2008-02-26 15:04:00,1.6165,1.6165,1.6163,1.6164,121200000.0
2008-02-26 15:05:00,1.6164,1.6164,1.6162,1.61625,375599999.0
2008-02-26 15:06:00,1.61625,1.6164,1.6162,1.6163,351400000.0
2008-02-26 15:07:00,1.6163,1.6163,1.61625,1.6163,378200000.0
2008-02-26 15:08:00,1.6163,1.6163,1.61625,1.6163,109200000.0
2008-02-26 15:09:00,1.6163,1.6164,1.61615,1.6163,398200002.0
2008-02-26 15:10:00,1.6163,1.6165,1.61625,1.6165,213700001.0
2008-02-26 15:11:00,1.6165,1.6165,1.6163,1.61635,275300000.0
2008-02-26 15:12:00,1.61635,1.6164,1.61625,1.61625,364600000.0
2008-02-26 15:13:00,1.61625,1.61625,1.61615,1.6162,394900000.0
2008-02-26 15:14:00,1.6162,1.6162,1.616,1.616,615400000.0
2008-02-26 15:15:00,1.616,1.6164,1.616,1.6164,192100000.0
2008-02-26 15:16:00,1.6164,1.6164,1.61635,1.6164,176800000.0
2008-02-26 15:17:00,1.6164,1.6164,1.6161,1.6161,155300000.0
2008-02-26 15:18:00,1.6161,1.6162,1.61605,1.6161,128000000.0
2008-02-26 15:19:00,1.6161,1.6161,1.61605,1.6161,94100000.0
2008-02-26 15:20:00,1.6161,1.61625,1.6161,1.61625,791500001.0
2008-02-26 15:21:00,1.61625,1.6163,1.61615,1.6163,542799998.0
2008-02-26 15:22:00,1.6163,1.6163,1.61615,1.61615,443700000.0
2008-02-26 15:23:00,1.61615,1.61615,1.61585,1.6159,187500000.0
2008-02-26 15:24:00,1.6159,1.616,1.6158,1.61585,1815300000.0
2008-02-26 15:25:00,1.6136,1.6136,1.6134,1.6134,774999996.0
2008-02-26 15:26:00,1.61575,1.616,1.61575,1.61585,774999996.0
2008-02-26 15:27:00,1.61585,1.616,1.61575,1.61575,2095800000.0
2008-02-26 15:28:00,1.61575,1.616,1.61575,1.6159,620999999.0
2008-02-26 15:29:00,1.6159,1.61595,1.61585,1.61585,1240000022.0
2008-02-26 15:30:00,1.61585,1.61625,1.6149,1.61555,485500000.0
2008-02-26 15:31:00,1.6156,1.6158,1.6155,1.6157,212100000.0
2008-02-26 15:32:00,1.6157,1.6157,1.6153,1.6154,430900001.0
2008-02-26 15:33:00,1.6154,1.61545,1.61495,1.615,350700000.0
2008-02-26 15:34:00,1.615,1.615,1.61455,1.6148,291100000.0
2008-02-26 15:35:00,1.6148,1.6152,1.6147,1.6151,300400000.0
2008-02-26 15:36:00,1.6151,1.6153,1.61505,1.6152,189300000.0
2008-02-26 15:37:00,1.6152,1.6153,1.61495,1.6151,123999999.0
2008-02-26 15:38:00,1.6151,1.6153,1.6149,1.615,203200000.0
2008-02-26 15:39:00,1.615,1.6153,1.615,1.6151,136400000.0
2008-02-26 15:40:00,1.6151,1.6151,1.6149,1.61505,145100000.0
2008-02-26 15:41:00,1.61505,1.6153,1.61495,1.61515,208900000.0
2008-02-26 15:42:00,1.6152,1.6155,1.61515,1.6155,332400000.0
2008-02-26 15:43:00,1.6155,1.6156,1.61505,1.61515,280399999.0
2008-02-26 15:44:00,1.61515,1.6153,1.615,1.61525,356100000.0
2008-02-26 15:45:00,1.61525,1.6154,1.6151,1.6151,260500000.0
2008-02-26 15:46:00,1.6151,1.6152,1.61485,1.615,155300000.0
2008-02-26 15:47:00,1.615,1.615,1.61475,1.6149,132700000.0
2008-02-26 15:48:00,1.6149,1.6149,1.61475,1.6148,148799999.0
2008-02-26 15:49:00,1.6148,1.615,1.61475,1.615,272400001.0
2008-02-26 15:50:00,1.615,1.615,1.6149,1.615,282100000.0
2008-02-26 15:51:00,1.615,1.6151,1.61495,1.6151,208000000.0
2008-02-26 15:52:00,1.6151,1.6151,1.61505,1.6151,161900000.0
2008-02-26 15:53:00,1.6151,1.6151,1.61495,1.61505,152600000.0
2008-02-26 15:54:00,1.61505,1.61505,1.6148,1.61485,580799999.0
2008-02-26 15:55:00,1.61485,1.6149,1.61475,1.61475,496799999.0
2008-02-26 15:56:00,1.61475,1.61485,1.61475,1.61485,303600000.0
2008-02-26 15:57:00,1.61485,1.615,1.61475,1.615,293900000.0
2008-02-26 15:58:00,1.615,1.615,1.6149,1.6149,90800000.0
2008-02-26 15:59:00,1.6149,1.6149,1.6145,1.6146,171600000.0
2008-02-26 16:00:00,1.6146,1.6151,1.61455,1.6148,108000000.0
2008-02-26 16:01:00,1.6148,1.6148,1.6144,1.6145,209399999.0
2008-02-26 16:02:00,1.6145,1.6146,1.6144,1.6144,147800000.0
2008-02-26 16:03:00,1.6144,1.6144,1.61375,1.61385,295700000.0
2008-02-26 16:04:00,1.61385,1.61415,1.61385,1.6141,849400000.0
2008-02-26 16:05:00,1.6141,1.6142,1.61395,1.61395,274299999.0
2008-02-26 16:06:00,1.61395,1.6141,1.61395,1.6141,884100000.0
2008-02-26 16:07:00,1.6141,1.6141,1.61385,1.614,245500000.0
2008-02-26 16:08:00,1.614,1.6143,1.61395,1.6143,210500000.0
2008-02-26 16:09:00,1.6143,1.6144,1.61415,1.6143,315200000.0
2008-02-26 16:10:00,1.6143,1.61445,1.61415,1.6142,236000000.0
2008-02-26 16:11:00,1.6142,1.6143,1.6141,1.61425,204999999.0
2008-02-26 16:12:00,1.61425,1.61425,1.61405,1.61405,169800000.0
2008-02-26 16:13:00,1.61405,1.6141,1.61395,1.61405,136400000.0
2008-02-26 16:14:00,1.61405,1.6142,1.6137,1.61385,682970694.0
2008-02-26 16:15:00,1.61385,1.614,1.6138,1.6139,183800000.0
2008-02-26 16:16:00,1.614,1.614,1.6137,1.61375,719200000.0
2008-02-26 16:17:00,1.61375,1.6138,1.6137,1.61375,1383399999.0
2008-02-26 16:18:00,1.61375,1.61375,1.6135,1.6136,157500000.0
2008-02-26 16:19:00,1.6136,1.6137,1.61335,1.61335,597200002.0
2008-02-26 16:20:00,1.61335,1.6135,1.61325,1.61325,371000000.0
2008-02-26 16:21:00,1.61325,1.61375,1.61325,1.61345,377700000.0
2008-02-26 16:22:00,1.61345,1.6136,1.61335,1.61345,388600000.0
2008-02-26 16:23:00,1.61345,1.6137,1.61335,1.6137,693200000.0
2008-02-26 16:24:00,1.6137,1.6137,1.61355,1.6137,135200000.0
2008-02-26 16:25:00,1.6137,1.6137,1.61345,1.6135,190700000.0
2008-02-26 16:26:00,1.6135,1.6137,1.61335,1.61355,980699998.0
2008-02-26 16:27:00,1.61355,1.61375,1.61335,1.61375,968699999.0
2008-02-26 16:28:00,1.61375,1.6139,1.61365,1.61375,1594400000.0
2008-02-26 16:29:00,1.61375,1.61405,1.61375,1.61395,580400000.0
2008-02-26 16:30:00,1.61395,1.6143,1.61385,1.6143,648000000.0
2008-02-26 16:31:00,1.6143,1.6143,1.6141,1.6141,235800000.0
2008-02-26 16:32:00,1.6141,1.6143,1.6141,1.6143,141400000.0
2008-02-26 16:33:00,1.6143,1.6143,1.61415,1.6143,126400000.0
2008-02-26 16:34:00,1.6144,1.61455,1.61435,1.6144,256400000.0
2008-02-26 16:35:00,1.6145,1.61455,1.6143,1.6143,135600000.0
2008-02-26 16:36:00,1.6143,1.6143,1.61425,1.61425,108900000.0
2008-02-26 16:37:00,1.61425,1.61425,1.614,1.61415,203500000.0
2008-02-26 16:38:00,1.61415,1.6143,1.6141,1.61425,486800000.0
2008-02-26 16:39:00,1.61425,1.61425,1.61415,1.6142,134700000.0
2008-02-26 16:40:00,1.6142,1.6144,1.6142,1.61425,157600000.0
2008-02-26 16:41:00,1.61425,1.6144,1.61415,1.6143,125200000.0
2008-02-26 16:42:00,1.6142,1.6143,1.61405,1.6142,107200000.0
2008-02-26 16:43:00,1.6142,1.6142,1.614,1.6141,117600000.0
2008-02-26 16:44:00,1.6141,1.61415,1.614,1.614,121700000.0
2008-02-26 16:45:00,1.614,1.6143,1.614,1.6142,123900000.0
2008-02-26 16:46:00,1.6142,1.6142,1.614,1.614,257400000.0
2008-02-26 16:47:00,1.614,1.6144,1.614,1.6142,254800000.0
2008-02-26 16:48:00,1.6142,1.6143,1.614,1.6142,109100000.0
2008-02-26 16:49:00,1.6142,1.6142,1.61405,1.61415,200600000.0
2008-02-26 16:50:00,1.61415,1.6144,1.61415,1.6142,217400000.0
2008-02-26 16:51:00,1.6143,1.6144,1.6142,1.6142,95600000.0
2008-02-26 16:52:00,1.6142,1.6146,1.6142,1.6145,182400000.0
2008-02-26 16:53:00,1.6145,1.6145,1.6143,1.6143,113700000.0
2008-02-26 16:54:00,1.6143,1.6144,1.61425,1.61435,1190300000.0
2008-02-26 16:55:00,1.61435,1.6144,1.6141,1.61415,265700000.0
2008-02-26 16:56:00,1.61415,1.6144,1.6141,1.61435,213600000.0
2008-02-26 16:57:00,1.6144,1.6146,1.61435,1.6146,118200000.0
2008-02-26 16:58:00,1.6146,1.6147,1.61435,1.61435,759600000.0
2008-02-26 16:59:00,1.61435,1.6144,1.61435,1.6144,1661400000.0
2008-02-26 17:00:00,1.6144,1.615,1.614,1.6142,1178300000.0
2008-02-26 17:01:00,1.6142,1.6144,1.6141,1.6141,342900000.0
2008-02-26 17:02:00,1.6141,1.61425,1.614,1.614,96700000.0
2008-02-26 17:03:00,1.614,1.6141,1.61375,1.61385,887400000.0
2008-02-26 17:04:00,1.61385,1.61435,1.61385,1.6143,466300000.0
2008-02-26 17:05:00,1.6143,1.6143,1.61405,1.6143,109400000.0
2008-02-26 17:06:00,1.6143,1.6144,1.6141,1.6144,137300000.0
2008-02-26 17:07:00,1.6144,1.6148,1.61435,1.61475,246900000.0
2008-02-26 17:08:00,1.61475,1.6148,1.6142,1.6143,198900000.0
2008-02-26 17:09:00,1.61415,1.6145,1.6141,1.6143,137200000.0
2008-02-26 17:10:00,1.6143,1.6146,1.61425,1.6143,113900000.0
2008-02-26 17:11:00,1.6143,1.6146,1.6142,1.6146,134700000.0
2008-02-26 17:12:00,1.6146,1.6146,1.61415,1.6142,317199999.0
2008-02-26 17:13:00,1.6142,1.6145,1.6142,1.6144,139200000.0
2008-02-26 17:14:00,1.6144,1.6145,1.6143,1.6143,214800000.0
2008-02-26 17:15:00,1.6143,1.6144,1.61385,1.6144,209200000.0
2008-02-26 17:16:00,1.6144,1.61455,1.61415,1.6144,296500000.0
2008-02-26 17:17:00,1.6144,1.6146,1.6144,1.6145,130000000.0
2008-02-26 17:18:00,1.6145,1.6146,1.6141,1.6142,136900000.0
2008-02-26 17:19:00,1.6142,1.6142,1.614,1.6141,100700000.0
2008-02-26 17:20:00,1.614,1.6142,1.61385,1.614,718399998.0
2008-02-26 17:21:00,1.614,1.614,1.6136,1.61375,192900000.0
2008-02-26 17:22:00,1.61375,1.6139,1.6137,1.61385,1132100002.0
2008-02-26 17:23:00,1.61385,1.614,1.61385,1.614,723700000.0
2008-02-26 17:24:00,1.614,1.614,1.61375,1.61385,301999999.0
2008-02-26 17:25:00,1.61385,1.61385,1.6136,1.61375,824599990.0
2008-02-26 17:26:00,1.6137,1.614,1.6137,1.614,685099999.0
2008-02-26 17:27:00,1.614,1.614,1.6137,1.61375,503600000.0
2008-02-26 17:28:00,1.61375,1.614,1.61375,1.614,1754099982.0
2008-02-26 17:29:00,1.614,1.6142,1.614,1.6142,134700000.0
2008-02-26 17:30:00,1.6142,1.6142,1.614,1.6141,188900000.0
2008-02-26 17:31:00,1.6141,1.6142,1.61405,1.6142,148000000.0
2008-02-26 17:32:00,1.6142,1.6142,1.61395,1.6142,134900000.0
2008-02-26 17:33:00,1.6142,1.6142,1.61405,1.6141,116000000.0
2008-02-26 17:34:00,1.6141,1.6142,1.6141,1.6141,103600000.0
2008-02-26 17:35:00,1.6141,1.6141,1.61395,1.6141,142900000.0
2008-02-26 17:36:00,1.6141,1.6141,1.61375,1.61385,1196399996.0
2008-02-26 17:37:00,1.61385,1.614,1.6138,1.61385,416100000.0
2008-02-26 17:38:00,1.61385,1.614,1.61385,1.61385,1055800000.0
2008-02-26 17:39:00,1.61385,1.614,1.61385,1.614,2069300000.0
2008-02-26 17:40:00,1.614,1.61405,1.61385,1.614,874899999.0
2008-02-26 17:41:00,1.614,1.614,1.61365,1.6137,1032200000.0
2008-02-26 17:42:00,1.6137,1.6138,1.6137,1.61375,923100000.0
2008-02-26 17:43:00,1.61375,1.6139,1.6137,1.61375,665400000.0
2008-02-26 17:44:00,1.61375,1.614,1.6136,1.61385,561800000.0
2008-02-26 17:45:00,1.61385,1.6139,1.61375,1.61375,1968799999.0
2008-02-26 17:46:00,1.61375,1.6139,1.61375,1.61375,1701200000.0
2008-02-26 17:47:00,1.61375,1.61385,1.6137,1.61375,1427200000.0
2008-02-26 17:48:00,1.61375,1.61375,1.61355,1.61375,477500000.0
2008-02-26 17:49:00,1.61375,1.6139,1.61375,1.61385,830600002.0
2008-02-26 17:50:00,1.61385,1.61385,1.61365,1.61365,630799999.0
2008-02-26 17:51:00,1.61365,1.6137,1.61355,1.6137,262400000.0
2008-02-26 17:52:00,1.6137,1.6142,1.6136,1.61405,274000000.0
2008-02-26 17:53:00,1.6141,1.61435,1.61395,1.6143,428500000.0
2008-02-26 17:54:00,1.6143,1.6146,1.61425,1.6143,511400003.0
2008-02-26 17:55:00,1.6143,1.61445,1.6143,1.61435,1488599996.0
2008-02-26 17:56:00,1.61435,1.6145,1.6142,1.6143,494599999.0
2008-02-26 17:57:00,1.6143,1.61455,1.6143,1.61445,446100000.0
2008-02-26 17:58:00,1.61445,1.6147,1.6144,1.61465,256199999.0
2008-02-26 17:59:00,1.6146,1.6147,1.6144,1.6144,119700000.0
2008-02-26 18:00:00,1.6144,1.6145,1.6141,1.61445,327400000.0
2008-02-26 18:01:00,1.61445,1.6148,1.6144,1.6147,238300000.0
2008-02-26 18:02:00,1.6147,1.6148,1.61455,1.6147,162800000.0
2008-02-26 18:03:00,1.6147,1.6148,1.61455,1.61465,185600000.0
2008-02-26 18:04:00,1.61465,1.615,1.61465,1.615,132700000.0
2008-02-26 18:05:00,1.615,1.6152,1.6148,1.6149,224200000.0
2008-02-26 18:06:00,1.615,1.6151,1.6149,1.6149,368700000.0
2008-02-26 18:07:00,1.6149,1.615,1.6149,1.6149,92800000.0
2008-02-26 18:08:00,1.6149,1.6149,1.61465,1.6147,266000000.0
2008-02-26 18:09:00,1.6147,1.6148,1.6147,1.6147,85200000.0
2008-02-26 18:10:00,1.6147,1.6148,1.6147,1.61475,137500000.0
2008-02-26 18:11:00,1.61475,1.6149,1.6147,1.6149,246800000.0
2008-02-26 18:12:00,1.6149,1.6154,1.6148,1.61525,195300000.0
2008-02-26 18:13:00,1.61525,1.6156,1.61525,1.61555,235100000.0
2008-02-26 18:14:00,1.61555,1.6156,1.61525,1.6153,479999994.0
2008-02-26 18:15:00,1.6153,1.6156,1.6153,1.6155,123600000.0
2008-02-26 18:16:00,1.6155,1.6157,1.61545,1.6157,168000000.0
2008-02-26 18:17:00,1.6157,1.6157,1.61545,1.6157,174100000.0
2008-02-26 18:18:00,1.6157,1.61575,1.6154,1.6154,382500000.0
2008-02-26 18:19:00,1.6154,1.6157,1.6153,1.6156,225900000.0
2008-02-26 18:20:00,1.6156,1.6156,1.6154,1.6156,206200000.0
2008-02-26 18:21:00,1.6156,1.6157,1.6155,1.6157,309700000.0
2008-02-26 18:22:00,1.6157,1.6157,1.6156,1.6157,84400000.0
2008-02-26 18:23:00,1.6157,1.6157,1.6156,1.6156,84800000.0
2008-02-26 18:24:00,1.6156,1.61595,1.61555,1.61585,293000000.0
2008-02-26 18:25:00,1.61585,1.616,1.6157,1.61575,859100000.0
2008-02-26 18:26:00,1.61575,1.61585,1.6157,1.6157,826400000.0
2008-02-26 18:27:00,1.6157,1.6158,1.6156,1.6157,268800000.0
2008-02-26 18:28:00,1.6157,1.61575,1.61565,1.61575,384000000.0
2008-02-26 18:29:00,1.61575,1.61585,1.6157,1.6157,476200000.0
2008-02-26 18:30:00,1.6157,1.61575,1.61565,1.6157,490800000.0
2008-02-26 18:31:00,1.6157,1.6157,1.6155,1.6155,119200000.0
2008-02-26 18:32:00,1.6155,1.6157,1.6155,1.6156,146300000.0
2008-02-26 18:33:00,1.6156,1.61575,1.6155,1.61575,341800000.0
2008-02-26 18:34:00,1.61575,1.61575,1.61555,1.6157,158900000.0
2008-02-26 18:35:00,1.6157,1.61575,1.61555,1.6156,363900000.0
2008-02-26 18:36:00,1.6156,1.6157,1.6153,1.61535,139500000.0
2008-02-26 18:37:00,1.61535,1.61535,1.61505,1.61515,281400000.0
2008-02-26 18:38:00,1.61515,1.6152,1.61515,1.6152,258800000.0
2008-02-26 18:39:00,1.61515,1.61515,1.6149,1.6149,123600000.0
2008-02-26 18:40:00,1.6149,1.615,1.6148,1.6149,109600000.0
2008-02-26 18:41:00,1.6149,1.6149,1.6145,1.6145,161600000.0
2008-02-26 18:42:00,1.6145,1.6145,1.61435,1.61445,1297800009.0
2008-02-26 18:43:00,1.61445,1.61465,1.61445,1.6146,299200000.0
2008-02-26 18:44:00,1.6146,1.6146,1.6145,1.6145,94000000.0
2008-02-26 18:45:00,1.6145,1.6145,1.61445,1.6145,109800000.0
2008-02-26 18:46:00,1.6145,1.6146,1.6145,1.6146,84800000.0
2008-02-26 18:47:00,1.6146,1.615,1.6146,1.6148,217600000.0
2008-02-26 18:48:00,1.6148,1.61505,1.6148,1.615,134500000.0
2008-02-26 18:49:00,1.615,1.6152,1.61485,1.61485,537000000.0
2008-02-26 18:50:00,1.61485,1.6152,1.61485,1.61515,1062499999.0
2008-02-26 18:51:00,1.61515,1.6152,1.615,1.615,1073100000.0
2008-02-26 18:52:00,1.615,1.61505,1.61475,1.61485,939899998.0
2008-02-26 18:53:00,1.61485,1.615,1.61455,1.61485,678400002.0
2008-02-26 18:54:00,1.61485,1.61495,1.61475,1.61485,1292699982.0
2008-02-26 18:55:00,1.61485,1.61495,1.61485,1.61495,1501599949.0
2008-02-26 18:56:00,1.61495,1.6152,1.6149,1.6151,963600015.0
2008-02-26 18:57:00,1.6151,1.61515,1.61505,1.61515,479300000.0
2008-02-26 18:58:00,1.6152,1.6154,1.61515,1.6152,406900000.0
2008-02-26 18:59:00,1.6152,1.6153,1.61515,1.61515,490500000.0
2008-02-26 19:00:00,1.61515,1.6154,1.615,1.6153,643199998.0
2008-02-26 19:01:00,1.61535,1.6155,1.6153,1.61545,181100000.0
2008-02-26 19:02:00,1.61545,1.6155,1.6154,1.6155,235000000.0
2008-02-26 19:03:00,1.6155,1.6155,1.6153,1.6153,600200000.0
2008-02-26 19:04:00,1.61535,1.6154,1.6153,1.6154,545800000.0
2008-02-26 19:05:00,1.6154,1.61545,1.6152,1.6153,351700000.0
2008-02-26 19:06:00,1.6153,1.6155,1.6153,1.6154,314300000.0
2008-02-26 19:07:00,1.6154,1.6158,1.61535,1.61565,599500000.0
2008-02-26 19:08:00,1.61565,1.6157,1.61555,1.6157,391099999.0
2008-02-26 19:09:00,1.61565,1.6157,1.61535,1.61535,1466199996.0
2008-02-26 19:10:00,1.61535,1.6155,1.61535,1.6154,221300000.0
2008-02-26 19:11:00,1.6154,1.6155,1.61525,1.61535,219800000.0
2008-02-26 19:12:00,1.61535,1.61535,1.6148,1.6148,227900000.0
2008-02-26 19:13:00,1.6149,1.6151,1.6148,1.6151,162900000.0
2008-02-26 19:14:00,1.6151,1.6151,1.615,1.6151,205100000.0
2008-02-26 19:15:00,1.6151,1.6151,1.6146,1.6147,387900000.0
2008-02-26 19:16:00,1.6147,1.6148,1.6146,1.6147,160900000.0
2008-02-26 19:17:00,1.6147,1.615,1.6147,1.615,177200000.0
2008-02-26 19:18:00,1.615,1.6151,1.61495,1.615,146800000.0
2008-02-26 19:19:00,1.615,1.6151,1.61475,1.615,254399999.0
2008-02-26 19:20:00,1.615,1.6151,1.6149,1.615,566200001.0
2008-02-26 19:21:00,1.615,1.61505,1.61455,1.61455,227200000.0
2008-02-26 19:22:00,1.61455,1.6148,1.61455,1.6147,329700000.0
2008-02-26 19:23:00,1.6147,1.6149,1.61465,1.61485,589600001.0
2008-02-26 19:24:00,1.61485,1.6149,1.6147,1.6148,266400000.0
2008-02-26 19:25:00,1.6148,1.6148,1.61465,1.6147,284400000.0
2008-02-26 19:26:00,1.6147,1.6147,1.6146,1.61465,744400000.0
2008-02-26 19:27:00,1.6146,1.6146,1.61445,1.6145,578600000.0
2008-02-26 19:28:00,1.6145,1.6146,1.61445,1.6145,136900000.0
2008-02-26 19:29:00,1.6145,1.61455,1.6143,1.6144,272200000.0
2008-02-26 19:30:00,1.6144,1.6145,1.6143,1.6144,143800000.0
2008-02-26 19:31:00,1.6144,1.6144,1.61405,1.6143,503899999.0
2008-02-26 19:32:00,1.6143,1.61445,1.61425,1.61435,481200000.0
2008-02-26 19:33:00,1.61435,1.6144,1.61425,1.61435,741000000.0
2008-02-26 19:34:00,1.61435,1.6145,1.6143,1.6144,198000000.0
2008-02-26 19:35:00,1.6144,1.6147,1.6141,1.6141,215000000.0
2008-02-26 19:36:00,1.6141,1.6142,1.61395,1.614,529000000.0
2008-02-26 19:37:00,1.614,1.614,1.61385,1.61395,381100000.0
2008-02-26 19:38:00,1.61395,1.6141,1.61385,1.614,298400000.0
2008-02-26 19:39:00,1.614,1.6141,1.6133,1.6134,730500000.0
2008-02-26 19:40:00,1.6134,1.6135,1.6121,1.6121,558499999.0
2008-02-26 19:41:00,1.6121,1.6126,1.6121,1.61255,568999983.0
2008-02-26 19:42:00,1.6127,1.6128,1.61245,1.61265,395100000.0
2008-02-26 19:43:00,1.61265,1.6128,1.61235,1.6125,362099999.0
2008-02-26 19:44:00,1.6125,1.6126,1.6121,1.6126,181600000.0
2008-02-26 19:45:00,1.6126,1.6126,1.61215,1.61235,271800000.0
2008-02-26 19:46:00,1.61235,1.61265,1.61225,1.6126,469000001.0
2008-02-26 19:47:00,1.6126,1.6126,1.61245,1.61255,268400000.0
2008-02-26 19:48:00,1.61255,1.6126,1.61225,1.61245,373599999.0
2008-02-26 19:49:00,1.61245,1.6126,1.6124,1.6126,233999999.0
2008-02-26 19:50:00,1.6126,1.6134,1.6126,1.6131,623200000.0
2008-02-26 19:51:00,1.6131,1.61315,1.6126,1.6126,1260499999.0
2008-02-26 19:52:00,1.6126,1.6126,1.6123,1.6123,645700000.0
2008-02-26 19:53:00,1.6123,1.61245,1.6121,1.61225,373700000.0
2008-02-26 19:54:00,1.6107,1.6108,1.6107,1.6108,394900000.0
2008-02-26 19:55:00,1.61205,1.61225,1.61205,1.61215,394900000.0
2008-02-26 19:56:00,1.61215,1.6123,1.61215,1.6122,243600000.0
2008-02-26 19:57:00,1.6122,1.6125,1.6122,1.61235,1737600000.0
2008-02-26 19:58:00,1.61235,1.6126,1.6123,1.6126,695600000.0
2008-02-26 19:59:00,1.6126,1.6128,1.6125,1.6125,466800000.0
2008-02-26 20:00:00,1.6125,1.6127,1.61245,1.6126,974000008.0
2008-02-26 20:01:00,1.6126,1.6128,1.61255,1.61265,749499999.0
2008-02-26 20:02:00,1.61265,1.61285,1.6126,1.61285,493500000.0
2008-02-26 20:03:00,1.6129,1.6133,1.61285,1.61315,630800005.0
2008-02-26 20:04:00,1.61315,1.6134,1.6131,1.61325,670700000.0
2008-02-26 20:05:00,1.61325,1.6133,1.61265,1.61265,718900000.0
2008-02-26 20:06:00,1.61265,1.61275,1.6126,1.6126,333400000.0
2008-02-26 20:07:00,1.6126,1.61295,1.6126,1.6129,633199999.0
2008-02-26 20:08:00,1.6129,1.613,1.61265,1.61265,490999999.0
2008-02-26 20:09:00,1.61265,1.6129,1.61255,1.61275,650000000.0
2008-02-26 20:10:00,1.61275,1.6132,1.6127,1.61295,824500000.0
2008-02-26 20:11:00,1.61295,1.6133,1.61265,1.6132,347600000.0
2008-02-26 20:12:00,1.6132,1.6132,1.613,1.613,291800000.0
2008-02-26 20:13:00,1.613,1.6131,1.61295,1.613,265000000.0
2008-02-26 20:14:00,1.613,1.61315,1.6129,1.6131,298300003.0
2008-02-26 20:15:00,1.6131,1.6133,1.6131,1.61315,434700000.0
2008-02-26 20:16:00,1.61315,1.6133,1.61315,1.6133,708200000.0
2008-02-26 20:17:00,1.6133,1.61335,1.61315,1.6133,468500000.0
2008-02-26 20:18:00,1.6133,1.6134,1.61315,1.6133,484700000.0
2008-02-26 20:19:00,1.6133,1.6133,1.61305,1.61305,420300001.0
2008-02-26 20:20:00,1.61305,1.61305,1.61275,1.6129,1435100015.0
2008-02-26 20:21:00,1.61285,1.6131,1.6128,1.61305,874299999.0
2008-02-26 20:22:00,1.61305,1.61325,1.6115,1.61155,491000000.0
2008-02-26 20:23:00,1.6115,1.6117,1.61105,1.61115,843899999.0
2008-02-26 20:24:00,1.61115,1.61115,1.61005,1.6103,683499999.0
2008-02-26 20:25:00,1.6103,1.61095,1.6103,1.6109,321900000.0
2008-02-26 20:26:00,1.6109,1.6112,1.61045,1.6105,626000000.0
2008-02-26 20:27:00,1.6106,1.6109,1.61055,1.6107,352000000.0
2008-02-26 20:28:00,1.6107,1.61075,1.6102,1.61045,738299999.0
2008-02-26 20:29:00,1.61045,1.6111,1.61045,1.6111,890500001.0
2008-02-26 20:30:00,1.61105,1.6114,1.61105,1.6111,1118300018.0
2008-02-26 20:31:00,1.6111,1.6111,1.61065,1.61065,689800012.0
2008-02-26 20:32:00,1.61065,1.61075,1.61055,1.61065,969100002.0
2008-02-26 20:33:00,1.61065,1.6108,1.6106,1.6107,413700000.0
2008-02-26 20:34:00,1.6107,1.611,1.61065,1.6108,473300000.0
2008-02-26 20:35:00,1.6108,1.61105,1.61075,1.6109,144200000.0
2008-02-26 20:36:00,1.6109,1.6111,1.61085,1.6109,159000000.0
2008-02-26 20:37:00,1.6109,1.6109,1.61065,1.61065,760000001.0
2008-02-26 20:38:00,1.61075,1.6109,1.61065,1.61075,743599997.0
2008-02-26 20:39:00,1.61075,1.61105,1.61075,1.6109,476800000.0
2008-02-26 20:40:00,1.6109,1.61105,1.61085,1.611,196800000.0
2008-02-26 20:41:00,1.611,1.6111,1.61085,1.611,142300000.0
2008-02-26 20:42:00,1.611,1.6111,1.61085,1.61095,215600000.0
2008-02-26 20:43:00,1.61095,1.611,1.61085,1.611,241600003.0
2008-02-26 20:44:00,1.611,1.611,1.6109,1.611,733600000.0
2008-02-26 20:45:00,1.611,1.6111,1.61085,1.611,261300001.0
2008-02-26 20:46:00,1.611,1.6111,1.611,1.611,281000000.0
2008-02-26 20:47:00,1.611,1.611,1.6109,1.6109,88000000.0
2008-02-26 20:48:00,1.6109,1.61095,1.6108,1.61085,97100000.0
2008-02-26 20:49:00,1.61085,1.611,1.61075,1.6109,145800000.0
2008-02-26 20:50:00,1.6109,1.6109,1.61075,1.61085,1124400000.0
2008-02-26 20:51:00,1.61085,1.61105,1.61075,1.61105,1931600010.0
2008-02-26 20:52:00,1.611,1.6111,1.6108,1.6109,393400000.0
2008-02-26 20:53:00,1.6109,1.611,1.6108,1.6108,415700000.0
2008-02-26 20:54:00,1.6108,1.61085,1.6107,1.61085,585400000.0
2008-02-26 20:55:00,1.61085,1.611,1.61085,1.611,174800000.0
2008-02-26 20:56:00,1.611,1.611,1.6109,1.611,87200000.0
2008-02-26 20:57:00,1.611,1.61105,1.61095,1.61105,116400000.0
2008-02-26 20:58:00,1.61105,1.6111,1.611,1.611,89600000.0
2008-02-26 20:59:00,1.611,1.611,1.61045,1.61045,389700000.0
2008-02-26 21:00:00,1.61045,1.6105,1.61025,1.6103,115000000.0
2008-02-26 21:01:00,1.6103,1.6104,1.6102,1.6103,280300000.0
2008-02-26 21:02:00,1.6103,1.61045,1.61015,1.6104,97000000.0
2008-02-26 21:03:00,1.6104,1.6106,1.61035,1.6105,344600000.0
2008-02-26 21:04:00,1.6105,1.6107,1.61045,1.6107,300200000.0
2008-02-26 21:05:00,1.6107,1.6107,1.61065,1.6107,293200000.0
2008-02-26 21:06:00,1.6107,1.6108,1.6105,1.61065,155300000.0
2008-02-26 21:07:00,1.61065,1.61075,1.61065,1.61075,277700000.0
2008-02-26 21:08:00,1.61075,1.61075,1.61055,1.61065,881200000.0
2008-02-26 21:09:00,1.61065,1.6107,1.61055,1.6107,374500000.0
2008-02-26 21:10:00,1.6107,1.6109,1.6106,1.6107,146000000.0
2008-02-26 21:11:00,1.6107,1.6107,1.61045,1.6106,445700000.0
2008-02-26 21:12:00,1.6106,1.61065,1.6105,1.61065,287800000.0
2008-02-26 21:13:00,1.61065,1.6107,1.61055,1.6107,293600000.0
2008-02-26 21:14:00,1.6107,1.6108,1.61065,1.61075,316800000.0
2008-02-26 21:15:00,1.61075,1.6109,1.61075,1.6109,117600000.0
2008-02-26 21:16:00,1.6109,1.611,1.6109,1.611,92800000.0
2008-02-26 21:17:00,1.611,1.611,1.6109,1.6109,89500000.0
2008-02-26 21:18:00,1.6109,1.611,1.61065,1.61065,269999998.0
2008-02-26 21:19:00,1.61065,1.6109,1.6106,1.6109,264700000.0
2008-02-26 21:20:00,1.6109,1.61095,1.6109,1.6109,126000000.0
2008-02-26 21:21:00,1.6109,1.6109,1.61085,1.6109,209500000.0
2008-02-26 21:22:00,1.6109,1.6109,1.61055,1.6106,538599999.0
2008-02-26 21:23:00,1.6106,1.61065,1.6106,1.6106,195600000.0
2008-02-26 21:24:00,1.6106,1.61075,1.6106,1.61075,602800000.0
2008-02-26 21:25:00,1.61075,1.6109,1.61065,1.6107,763600000.0
2008-02-26 21:26:00,1.6107,1.61085,1.61065,1.6107,323600000.0
2008-02-26 21:27:00,1.6107,1.611,1.61055,1.61075,377000000.0
2008-02-26 21:28:00,1.61075,1.6108,1.6106,1.61065,235900000.0
2008-02-26 21:29:00,1.61065,1.6107,1.6102,1.61025,405399999.0
2008-02-26 21:30:00,1.61025,1.61025,1.61,1.61,655199991.0
2008-02-26 21:31:00,1.61,1.6102,1.60975,1.60975,528400000.0
2008-02-26 21:32:00,1.60975,1.6101,1.6097,1.6101,647900000.0
2008-02-26 21:33:00,1.6101,1.6103,1.60995,1.60995,321899999.0
2008-02-26 21:34:00,1.60995,1.6101,1.60965,1.61005,518900000.0
2008-02-26 21:35:00,1.61005,1.6101,1.6096,1.6096,485499997.0
2008-02-26 21:36:00,1.60965,1.60965,1.60915,1.6092,315700000.0
2008-02-26 21:37:00,1.6092,1.60945,1.609,1.60915,778800000.0
2008-02-26 21:38:00,1.60915,1.60915,1.60885,1.60905,655099998.0
2008-02-26 21:39:00,1.60905,1.60945,1.60905,1.60945,364600000.0
2008-02-26 21:40:00,1.60945,1.60955,1.60925,1.60945,537700000.0
2008-02-26 21:41:00,1.60945,1.6099,1.60945,1.60975,751000000.0
2008-02-26 21:42:00,1.60975,1.6099,1.60965,1.60985,379600000.0
2008-02-26 21:43:00,1.60985,1.61,1.60985,1.61,234700000.0
2008-02-26 21:44:00,1.61,1.61015,1.60975,1.61005,235600000.0
2008-02-26 21:45:00,1.61005,1.6102,1.60985,1.61,311800001.0
2008-02-26 21:46:00,1.61,1.6102,1.61,1.6101,284000000.0
2008-02-26 21:47:00,1.6101,1.6103,1.60995,1.6101,742300000.0
2008-02-26 21:48:00,1.6101,1.61045,1.61,1.61025,210300000.0
2008-02-26 21:49:00,1.61025,1.6108,1.61015,1.6106,193900000.0
2008-02-26 21:50:00,1.6106,1.61075,1.6105,1.6105,245600000.0
2008-02-26 21:51:00,1.6105,1.61075,1.61045,1.61065,208500000.0
2008-02-26 21:52:00,1.6106,1.61065,1.61025,1.6103,416700000.0
2008-02-26 21:53:00,1.6103,1.6109,1.6102,1.6108,110400000.0
2008-02-26 21:54:00,1.61065,1.6109,1.6102,1.6103,116199999.0
2008-02-26 21:55:00,1.6103,1.6104,1.6101,1.6103,163700000.0
2008-02-26 21:56:00,1.6103,1.6106,1.61015,1.6106,324000000.0
2008-02-26 21:57:00,1.6106,1.6107,1.6105,1.6106,123700000.0
2008-02-26 21:58:00,1.6106,1.6107,1.60995,1.61,311900000.0
2008-02-26 21:59:00,1.61,1.6104,1.61,1.6104,165000000.0
2008-02-26 22:00:00,1.6104,1.6108,1.6104,1.6108,122400000.0
2008-02-26 22:01:00,1.6108,1.6109,1.61035,1.6104,532200000.0
2008-02-26 22:02:00,1.6104,1.6106,1.61025,1.61035,565800000.0
2008-02-26 22:03:00,1.61035,1.6104,1.61035,1.6104,384400000.0
2008-02-26 22:04:00,1.6104,1.6104,1.61015,1.6104,255300000.0
2008-02-26 22:05:00,1.6104,1.6104,1.6102,1.6103,127800000.0
2008-02-26 22:06:00,1.6103,1.6105,1.6103,1.61035,154600000.0
2008-02-26 22:07:00,1.61035,1.6105,1.61025,1.6105,206000000.0
2008-02-26 22:08:00,1.6105,1.6105,1.6104,1.6105,97600000.0
2008-02-26 22:09:00,1.6105,1.61055,1.6102,1.6103,155200000.0
2008-02-26 22:10:00,1.6103,1.6104,1.6102,1.6103,298400000.0
2008-02-26 22:11:00,1.6103,1.6104,1.6103,1.6103,86400000.0
2008-02-26 22:12:00,1.6103,1.6104,1.6102,1.6102,90400000.0
2008-02-26 22:13:00,1.6102,1.6102,1.61,1.6101,101200000.0
2008-02-26 22:14:00,1.6101,1.6101,1.60995,1.60995,1222000000.0
2008-02-26 22:15:00,1.60995,1.60995,1.60995,1.60995,918800000.0
2008-02-26 22:16:00,1.60995,1.61,1.60975,1.6099,257600000.0
2008-02-26 22:17:00,1.6099,1.6099,1.60965,1.60965,1659200000.0
2008-02-26 22:18:00,1.60965,1.60965,1.6094,1.60955,483900000.0
2008-02-26 22:19:00,1.60955,1.60955,1.6095,1.6095,167500000.0
2008-02-26 22:20:00,1.6095,1.6095,1.60945,1.6095,1063600000.0
2008-02-26 22:21:00,1.6095,1.60965,1.6093,1.6094,327700000.0
2008-02-26 22:22:00,1.6094,1.60965,1.6094,1.6096,265900000.0
2008-02-26 22:23:00,1.6096,1.6098,1.6095,1.60965,316900000.0
2008-02-26 22:24:00,1.60965,1.60965,1.6096,1.6096,743200000.0
2008-02-26 22:25:00,1.6096,1.6096,1.6096,1.6096,86400000.0
2008-02-26 22:26:00,1.6096,1.6096,1.6096,1.6096,86400000.0
2008-02-26 22:27:00,1.6096,1.6099,1.6096,1.60985,538000000.0
2008-02-26 22:28:00,1.60985,1.61005,1.60985,1.61,335600000.0
2008-02-26 22:29:00,1.61,1.6101,1.61,1.61,114400000.0
2008-02-26 22:30:00,1.61,1.61035,1.6099,1.61,383499997.0
2008-02-26 22:31:00,1.61,1.6101,1.6099,1.60995,123800000.0
2008-02-26 22:32:00,1.60995,1.61,1.6099,1.60995,261300000.0
2008-02-26 22:33:00,1.60995,1.6101,1.6099,1.6099,219600000.0
2008-02-26 22:34:00,1.6099,1.60995,1.6099,1.60995,148400000.0
2008-02-26 22:35:00,1.61,1.61,1.60985,1.6099,151300000.0
2008-02-26 22:36:00,1.6099,1.6099,1.6099,1.6099,87200000.0
2008-02-26 22:37:00,1.6099,1.6099,1.60985,1.6099,342400000.0
2008-02-26 22:38:00,1.6099,1.6099,1.6099,1.6099,86000000.0
2008-02-26 22:39:00,1.6099,1.6099,1.60975,1.60975,115800000.0
2008-02-26 22:40:00,1.60975,1.60975,1.60975,1.60975,288200000.0
2008-02-26 22:41:00,1.60975,1.60975,1.6094,1.6096,368300000.0
2008-02-26 22:42:00,1.6096,1.6096,1.60955,1.6096,458200000.0
2008-02-26 22:43:00,1.6096,1.60965,1.6096,1.6096,89600000.0
2008-02-26 22:44:00,1.6096,1.60965,1.60955,1.60965,426500000.0
2008-02-26 22:45:00,1.60965,1.60965,1.60955,1.60955,1497799999.0
2008-02-26 22:46:00,1.60955,1.61,1.60955,1.61,768700005.0
2008-02-26 22:47:00,1.6098,1.61,1.60965,1.61,946599995.0
2008-02-26 22:48:00,1.61,1.6101,1.61,1.6101,86800000.0
2008-02-26 22:49:00,1.6101,1.6101,1.61,1.61005,95000000.0
2008-02-26 22:50:00,1.61005,1.6101,1.61005,1.6101,173700000.0
2008-02-26 22:51:00,1.6101,1.61015,1.6101,1.61015,96400000.0
2008-02-26 22:52:00,1.61015,1.6102,1.6101,1.6101,154300000.0
2008-02-26 22:53:00,1.6101,1.6101,1.6101,1.6101,409300000.0
2008-02-26 22:54:00,1.6101,1.6101,1.6101,1.6101,298600000.0
2008-02-26 22:55:00,1.6102,1.6103,1.6102,1.6102,146000000.0
2008-02-26 22:56:00,1.6102,1.6103,1.61,1.6102,93000000.0
2008-02-26 22:57:00,1.6102,1.6103,1.6102,1.6102,88000000.0
2008-02-26 22:58:00,1.6102,1.6104,1.6102,1.6103,90800000.0
2008-02-26 22:59:00,1.6103,1.6103,1.6102,1.6102,90200000.0
2008-02-26 23:00:00,1.6102,1.6103,1.6102,1.6103,89000000.0
2008-02-26 23:01:00,1.6103,1.6104,1.6101,1.6101,111700000.0
2008-02-26 23:02:00,1.6101,1.6102,1.61,1.61,105100000.0
2008-02-26 23:03:00,1.61,1.6101,1.61,1.6101,94500000.0
2008-02-26 23:04:00,1.6101,1.6102,1.61,1.6102,112300000.0
2008-02-26 23:05:00,1.6102,1.6102,1.6102,1.6102,89600000.0
2008-02-26 23:06:00,1.6102,1.6102,1.61,1.61,88800000.0
2008-02-26 23:07:00,1.61,1.61,1.6097,1.6097,121200000.0
2008-02-26 23:08:00,1.6097,1.61,1.6097,1.6097,110500000.0
2008-02-26 23:09:00,1.6097,1.61005,1.6097,1.61,218700000.0
2008-02-26 23:10:00,1.61,1.6102,1.6097,1.6097,232900000.0
2008-02-26 23:11:00,1.6097,1.6099,1.6097,1.6099,179000000.0
2008-02-26 23:12:00,1.6099,1.61,1.6096,1.6099,323800001.0
2008-02-26 23:13:00,1.6099,1.61,1.6098,1.6099,113800000.0
2008-02-26 23:14:00,1.6098,1.6099,1.60945,1.6096,164900000.0
2008-02-26 23:15:00,1.6096,1.60975,1.6093,1.6093,270700000.0
2008-02-26 23:16:00,1.6093,1.60945,1.6092,1.6092,154000000.0
2008-02-26 23:17:00,1.6092,1.6095,1.6092,1.6095,139000000.0
2008-02-26 23:18:00,1.6095,1.6097,1.6095,1.6096,89200000.0
2008-02-26 23:19:00,1.6096,1.60975,1.6096,1.6097,95800000.0
2008-02-26 23:20:00,1.6097,1.60975,1.6097,1.6097,223400000.0
2008-02-26 23:21:00,1.6097,1.6098,1.6096,1.6097,263000000.0
2008-02-26 23:22:00,1.6097,1.60975,1.6097,1.6097,161400000.0
2008-02-26 23:23:00,1.6097,1.61,1.6097,1.61,89200000.0
2008-02-26 23:24:00,1.61,1.61,1.6099,1.61,87600000.0
2008-02-26 23:25:00,1.61,1.6103,1.61,1.6103,91000000.0
2008-02-26 23:26:00,1.6103,1.61035,1.6102,1.6103,100300000.0
2008-02-26 23:27:00,1.6103,1.61045,1.6102,1.6102,157400001.0
2008-02-26 23:28:00,1.6102,1.61035,1.6102,1.6102,184500000.0
2008-02-26 23:29:00,1.6102,1.6104,1.61015,1.6103,191400000.0
2008-02-26 23:30:00,1.61035,1.6105,1.6101,1.6102,115200000.0
2008-02-26 23:31:00,1.6102,1.6103,1.61,1.61,125400000.0
2008-02-26 23:32:00,1.61,1.61005,1.61,1.61,169100000.0
2008-02-26 23:33:00,1.61,1.6103,1.61,1.6103,148000000.0
2008-02-26 23:34:00,1.6103,1.61045,1.6101,1.6102,124800000.0
2008-02-26 23:35:00,1.6102,1.6103,1.6101,1.6101,145500000.0
2008-02-26 23:36:00,1.6101,1.61035,1.61,1.6101,107900000.0
2008-02-26 23:37:00,1.6101,1.61025,1.61,1.61025,131200000.0
2008-02-26 23:38:00,1.6102,1.6103,1.6102,1.6103,89200000.0
2008-02-26 23:39:00,1.6103,1.6103,1.61025,1.6103,89400000.0
2008-02-26 23:40:00,1.6103,1.6104,1.6103,1.6103,88800000.0
2008-02-26 23:41:00,1.6103,1.6104,1.6102,1.6102,90900000.0
2008-02-26 23:42:00,1.6102,1.61025,1.6102,1.6102,96700000.0
2008-02-26 23:43:00,1.6102,1.6103,1.6102,1.6103,116600000.0
2008-02-26 23:44:00,1.6103,1.6104,1.6103,1.6103,94600000.0
2008-02-26 23:45:00,1.6103,1.6105,1.6102,1.6103,127200000.0
2008-02-26 23:46:00,1.6103,1.6104,1.6103,1.6103,93500000.0
2008-02-26 23:47:00,1.6103,1.6105,1.6103,1.6104,100700000.0
2008-02-26 23:48:00,1.6104,1.6104,1.6103,1.6103,89200000.0
2008-02-26 23:49:00,1.6103,1.6104,1.6101,1.6103,100900000.0
2008-02-26 23:50:00,1.6103,1.61055,1.6103,1.6104,117700000.0
2008-02-26 23:51:00,1.6104,1.6104,1.6103,1.6103,106200000.0
2008-02-26 23:52:00,1.6103,1.6108,1.6103,1.6108,94200000.0
2008-02-26 23:53:00,1.6108,1.61085,1.6105,1.6107,164400000.0
2008-02-26 23:54:00,1.6107,1.6109,1.6107,1.6107,136800000.0
2008-02-26 23:55:00,1.6107,1.6108,1.6107,1.6108,90300000.0
2008-02-26 23:56:00,1.6108,1.6108,1.6106,1.6107,90200000.0
2008-02-26 23:57:00,1.6107,1.6109,1.6107,1.6108,89200000.0
2008-02-26 23:58:00,1.6108,1.6108,1.6107,1.6107,88000000.0
2008-02-26 23:59:00,1.6107,1.6107,1.6103,1.6105,1880600000.0
2008-02-27 00:00:00,1.6105,1.6105,1.6104,1.6104,525300000.0
2008-02-27 00:01:00,1.6104,1.6105,1.6104,1.6105,514400000.0
2008-02-27 00:02:00,1.6105,1.6105,1.6105,1.6105,82000000.0
2008-02-27 00:03:00,1.6105,1.6105,1.6104,1.6104,80400000.0
2008-02-27 00:04:00,1.6104,1.6104,1.6104,1.6104,79600000.0
2008-02-27 00:05:00,1.6104,1.6105,1.6101,1.6104,139100000.0
2008-02-27 00:06:00,1.6104,1.6105,1.6103,1.6104,86400000.0
2008-02-27 00:07:00,1.6104,1.6105,1.6102,1.6102,89300000.0
2008-02-27 00:08:00,1.6102,1.6104,1.6102,1.6102,165899999.0
2008-02-27 00:09:00,1.6102,1.61025,1.6102,1.6102,130600000.0
2008-02-27 00:10:00,1.6102,1.61045,1.6102,1.6103,105800000.0
2008-02-27 00:11:00,1.6103,1.6105,1.6103,1.6104,104300000.0
2008-02-27 00:12:00,1.6104,1.6104,1.6104,1.6104,87200000.0
2008-02-27 00:13:00,1.6104,1.6104,1.6104,1.6104,84400000.0
2008-02-27 00:14:00,1.6104,1.61065,1.6104,1.6105,115900000.0
2008-02-27 00:15:00,1.6105,1.6106,1.6104,1.6105,88000000.0
2008-02-27 00:16:00,1.6105,1.6105,1.6105,1.6105,241000000.0
2008-02-27 00:17:00,1.6105,1.6105,1.6105,1.6105,411600000.0
2008-02-27 00:18:00,1.6105,1.6107,1.6105,1.6107,664400000.0
2008-02-27 00:19:00,1.6107,1.6148,1.6107,1.613,1193499997.0
2008-02-27 00:20:00,1.6128,1.6147,1.61275,1.61405,1012700000.0
2008-02-27 00:21:00,1.61405,1.61405,1.6119,1.61195,459200000.0
2008-02-27 00:22:00,1.6114,1.6121,1.6114,1.6116,1264499997.0
2008-02-27 00:23:00,1.6116,1.6116,1.61,1.6105,1408699999.0
2008-02-27 00:24:00,1.6105,1.612,1.61,1.612,1147899996.0
2008-02-27 00:25:00,1.612,1.6125,1.6115,1.6115,765000000.0
2008-02-27 00:26:00,1.6115,1.6125,1.6115,1.6119,1250599999.0
2008-02-27 00:27:00,1.61195,1.6126,1.6116,1.6118,1443400012.0
2008-02-27 00:28:00,1.6118,1.6128,1.6112,1.6113,267900000.0
2008-02-27 00:29:00,1.6117,1.6126,1.6113,1.6126,406700001.0
2008-02-27 00:30:00,1.6126,1.61305,1.61235,1.6125,1730000020.0
2008-02-27 00:31:00,1.6125,1.6126,1.6123,1.6125,1102999998.0
2008-02-27 00:32:00,1.6124,1.6125,1.6124,1.6125,1102999998.0
2008-02-27 00:33:00,1.6125,1.6127,1.6125,1.61255,1102999998.0
2008-02-27 00:34:00,1.61255,1.6132,1.6125,1.6132,1409300026.0
2008-02-27 00:35:00,1.6132,1.61335,1.61255,1.6126,1074000008.0
2008-02-27 00:36:00,1.6126,1.6133,1.6125,1.6133,1552200001.0
2008-02-27 00:37:00,1.6134,1.61385,1.6128,1.61345,1158899995.0
2008-02-27 00:38:00,1.61345,1.6142,1.613,1.614,746800000.0
2008-02-27 00:39:00,1.614,1.6141,1.6131,1.6141,885599998.0
2008-02-27 00:40:00,1.6141,1.6141,1.61345,1.6137,1857699999.0
2008-02-27 00:41:00,1.6138,1.614,1.6136,1.61385,2070500021.0
2008-02-27 00:42:00,1.6127,1.6128,1.6125,1.6128,1830400019.0
2008-02-27 00:43:00,1.6127,1.613,1.6127,1.6128,1830400019.0
2008-02-27 00:44:00,1.6139,1.6139,1.6133,1.6134,1830400019.0
2008-02-27 00:45:00,1.6134,1.6137,1.6134,1.6137,990300003.0
2008-02-27 00:46:00,1.6137,1.6137,1.6128,1.6132,1180800002.0
2008-02-27 00:47:00,1.6132,1.6139,1.6127,1.6137,854300014.0
2008-02-27 00:48:00,1.6137,1.6137,1.61315,1.6133,529799994.0
2008-02-27 00:49:00,1.6133,1.6134,1.613,1.6132,1865000057.0
2008-02-27 00:50:00,1.6132,1.6132,1.613,1.613,1527600002.0
2008-02-27 00:51:00,1.613,1.6132,1.61285,1.613,1234900000.0
2008-02-27 00:52:00,1.613,1.6131,1.6126,1.6126,2115700003.0
2008-02-27 00:53:00,1.6126,1.6126,1.6121,1.6123,994800000.0
2008-02-27 00:54:00,1.6123,1.6125,1.6121,1.6121,1300299996.0
2008-02-27 00:55:00,1.6121,1.6122,1.6119,1.6122,942599996.0
2008-02-27 00:56:00,1.613,1.6133,1.613,1.6132,1641600000.0
2008-02-27 00:57:00,1.612,1.6122,1.6116,1.6116,1641600000.0
2008-02-27 00:58:00,1.6131,1.6132,1.6129,1.6132,1535900000.0
2008-02-27 00:59:00,1.6115,1.61195,1.6115,1.6117,1535900000.0
2008-02-27 01:00:00,1.6131,1.6132,1.6131,1.6131,1869099990.0
2008-02-27 01:01:00,1.6117,1.6121,1.6117,1.612,1869099990.0
2008-02-27 01:02:00,1.612,1.6123,1.612,1.6123,996900000.0
2008-02-27 01:03:00,1.6123,1.6123,1.6119,1.612,1506199960.0
2008-02-27 01:04:00,1.612,1.6122,1.612,1.612,1213999997.0
2008-02-27 01:05:00,1.612,1.6123,1.612,1.6121,781700000.0
2008-02-27 01:06:00,1.6121,1.6129,1.612,1.612,894800000.0
2008-02-27 01:07:00,1.6132,1.6132,1.6131,1.6132,1678199999.0
2008-02-27 01:08:00,1.6133,1.6134,1.6133,1.6133,1678199999.0
2008-02-27 01:09:00,1.6132,1.6132,1.6131,1.6131,1678199999.0
2008-02-27 01:10:00,1.613,1.6131,1.613,1.6131,1678199999.0
2008-02-27 01:11:00,1.6132,1.6134,1.6131,1.6134,1678199999.0
2008-02-27 01:12:00,1.6135,1.6135,1.6135,1.6135,1678199999.0
2008-02-27 01:13:00,1.6134,1.6134,1.6132,1.6132,1678199999.0
2008-02-27 01:14:00,1.61205,1.6125,1.612,1.61225,1678199999.0
2008-02-27 01:15:00,1.61225,1.61255,1.61225,1.61245,1191100000.0
2008-02-27 01:16:00,1.61245,1.6125,1.6122,1.61225,1421399999.0
2008-02-27 01:17:00,1.61225,1.61275,1.61225,1.6124,1618500000.0
2008-02-27 01:18:00,1.6124,1.61255,1.6124,1.6124,1513600000.0
2008-02-27 01:19:00,1.6124,1.6125,1.6123,1.6123,1622300000.0
2008-02-27 01:20:00,1.6123,1.61245,1.6123,1.6123,1994300000.0
2008-02-27 01:21:00,1.6125,1.6127,1.6125,1.6126,1908300000.0
2008-02-27 01:22:00,1.6127,1.6127,1.6126,1.6126,1908300000.0
2008-02-27 01:23:00,1.6127,1.6128,1.6126,1.6127,1908300000.0
2008-02-27 01:24:00,1.6128,1.613,1.6127,1.613,1908300000.0
2008-02-27 01:25:00,1.6129,1.613,1.6129,1.613,1908300000.0
2008-02-27 01:26:00,1.6131,1.6131,1.6129,1.6129,1908300000.0
2008-02-27 01:27:00,1.6123,1.6123,1.6123,1.6123,1908300000.0
2008-02-27 01:28:00,1.6123,1.6123,1.6123,1.6123,1685000000.0
2008-02-27 01:29:00,1.6123,1.6129,1.6123,1.6123,1489800019.0
2008-02-27 01:30:00,1.613,1.613,1.6129,1.613,1334600016.0
2008-02-27 01:31:00,1.6124,1.6128,1.6123,1.6123,1334600016.0
2008-02-27 01:32:00,1.6128,1.6128,1.6128,1.6128,1531799999.0
2008-02-27 01:33:00,1.613,1.613,1.6127,1.6127,1531799999.0
2008-02-27 01:34:00,1.6128,1.6128,1.6127,1.6128,1531799999.0
2008-02-27 01:35:00,1.61255,1.61265,1.61235,1.61235,1531799999.0
2008-02-27 01:36:00,1.61235,1.6126,1.61235,1.61235,1874000000.0
2008-02-27 01:37:00,1.6129,1.6131,1.6128,1.6131,1494200000.0
2008-02-27 01:38:00,1.613,1.6131,1.613,1.6131,1494200000.0
2008-02-27 01:39:00,1.613,1.6132,1.613,1.613,1494200000.0
2008-02-27 01:40:00,1.6131,1.6131,1.6129,1.613,1494200000.0
2008-02-27 01:41:00,1.6129,1.613,1.6129,1.613,1494200000.0
2008-02-27 01:42:00,1.6128,1.613,1.6126,1.61285,1494200000.0
2008-02-27 01:43:00,1.61285,1.61295,1.6127,1.6129,1334400000.0
2008-02-27 01:44:00,1.6129,1.6129,1.6129,1.6129,1975800050.0
2008-02-27 01:45:00,1.613,1.613,1.6129,1.613,1975800050.0
2008-02-27 01:46:00,1.6132,1.6132,1.6126,1.6129,1975800050.0
2008-02-27 01:47:00,1.6129,1.6129,1.6126,1.6126,990500035.0
2008-02-27 01:48:00,1.6133,1.6133,1.613,1.6133,1844900001.0
2008-02-27 01:49:00,1.6134,1.6134,1.6133,1.6133,1844900001.0
2008-02-27 01:50:00,1.6134,1.6134,1.6131,1.6131,1844900001.0
2008-02-27 01:51:00,1.6132,1.6133,1.6132,1.6133,1844900001.0
2008-02-27 01:52:00,1.6132,1.6133,1.6132,1.6133,1844900001.0
2008-02-27 01:53:00,1.6134,1.6134,1.6133,1.6134,1844900001.0
2008-02-27 01:54:00,1.6132,1.6133,1.6131,1.6131,1844900001.0
2008-02-27 01:55:00,1.613,1.6131,1.613,1.6131,1844900001.0
2008-02-27 01:56:00,1.6132,1.6132,1.613,1.613,1844900001.0
2008-02-27 01:57:00,1.6131,1.6131,1.6131,1.6131,1844900001.0
2008-02-27 01:58:00,1.613,1.613,1.613,1.613,1844900001.0
2008-02-27 01:59:00,1.61305,1.61325,1.6129,1.61295,1844900001.0
2008-02-27 02:00:00,1.61295,1.61335,1.6129,1.6129,1561299980.0
2008-02-27 02:01:00,1.6128,1.6128,1.6127,1.6127,2138799898.0
2008-02-27 02:02:00,1.6128,1.6129,1.6125,1.6125,2138799898.0
2008-02-27 02:03:00,1.6124,1.6124,1.6123,1.6124,2138799898.0
2008-02-27 02:04:00,1.6123,1.6123,1.6123,1.6123,2138799898.0
2008-02-27 02:06:00,1.6124,1.6125,1.6123,1.6124,2138799898.0
2008-02-27 02:07:00,1.6123,1.6123,1.612,1.6121,2138799898.0
2008-02-27 02:08:00,1.612,1.6121,1.6118,1.6121,2138799898.0
2008-02-27 02:09:00,1.612,1.612,1.6118,1.6118,2138799898.0
2008-02-27 02:10:00,1.6119,1.6119,1.6117,1.6118,2138799898.0
2008-02-27 02:11:00,1.612,1.6121,1.6119,1.6119,2138799898.0
2008-02-27 02:12:00,1.6118,1.6118,1.6117,1.6117,2138799898.0
2008-02-27 02:13:00,1.6119,1.6119,1.6117,1.6118,2138799898.0
2008-02-27 02:14:00,1.6119,1.612,1.6117,1.6119,2138799898.0
2008-02-27 02:15:00,1.612,1.612,1.6119,1.612,2138799898.0
2008-02-27 02:16:00,1.6119,1.612,1.6117,1.6118,2138799898.0
2008-02-27 02:17:00,1.6117,1.6119,1.6117,1.6118,2138799898.0
2008-02-27 02:18:00,1.6117,1.6119,1.6117,1.6118,2138799898.0
2008-02-27 02:19:00,1.6119,1.6119,1.6119,1.6119,2138799898.0
2008-02-27 02:20:00,1.6118,1.6121,1.6117,1.6117,2138799898.0
2008-02-27 02:21:00,1.6118,1.6119,1.6118,1.6119,2138799898.0
2008-02-27 02:22:00,1.612,1.612,1.6118,1.6118,2138799898.0
2008-02-27 02:23:00,1.6119,1.6119,1.6119,1.6119,2138799898.0
2008-02-27 02:24:00,1.612,1.6121,1.6119,1.6119,2138799898.0
2008-02-27 02:25:00,1.61305,1.61305,1.613,1.613,2138799898.0
2008-02-27 02:26:00,1.613,1.61305,1.613,1.613,2009699967.0
2008-02-27 02:27:00,1.6117,1.6119,1.6117,1.6118,2007099999.0
2008-02-27 02:28:00,1.6119,1.6119,1.6118,1.6119,2007099999.0
2008-02-27 02:29:00,1.6127,1.61285,1.6127,1.61285,2007099999.0
2008-02-27 02:30:00,1.61285,1.61295,1.61285,1.61295,1732800000.0
2008-02-27 02:31:00,1.61295,1.61295,1.61285,1.61295,2147000000.0
2008-02-27 02:32:00,1.612,1.612,1.6119,1.6119,2138700020.0
2008-02-27 02:34:00,1.612,1.612,1.612,1.612,2138700020.0
2008-02-27 02:35:00,1.6119,1.612,1.6119,1.612,2138700020.0
2008-02-27 02:37:00,1.6121,1.6121,1.612,1.612,2138700020.0
2008-02-27 02:38:00,1.6121,1.6121,1.612,1.612,2138700020.0
2008-02-27 02:39:00,1.6121,1.6121,1.612,1.612,2138700020.0
2008-02-27 02:40:00,1.61305,1.61315,1.6128,1.61295,2138700020.0
2008-02-27 02:41:00,1.61295,1.6131,1.6129,1.61305,1993400007.0
2008-02-27 02:42:00,1.6121,1.6122,1.612,1.6121,1995800000.0
2008-02-27 02:44:00,1.612,1.6122,1.612,1.6121,1995800000.0
2008-02-27 02:45:00,1.6122,1.6122,1.6121,1.6121,1995800000.0
2008-02-27 02:46:00,1.6122,1.6122,1.6121,1.6121,1995800000.0
2008-02-27 02:48:00,1.613,1.6134,1.613,1.61315,1995800000.0
2008-02-27 02:49:00,1.61315,1.61325,1.61315,1.61315,722100000.0
2008-02-27 02:50:00,1.6121,1.6121,1.612,1.612,1724099999.0
2008-02-27 02:51:00,1.6119,1.612,1.6118,1.6118,1724099999.0
2008-02-27 02:52:00,1.61315,1.6134,1.61315,1.61325,1724099999.0
2008-02-27 02:53:00,1.61325,1.61335,1.61315,1.61325,1683400000.0
2008-02-27 02:54:00,1.6117,1.6117,1.6115,1.6117,941700000.0
2008-02-27 02:55:00,1.6116,1.6117,1.6116,1.6117,941700000.0
2008-02-27 02:56:00,1.6116,1.6117,1.6116,1.6116,941700000.0
2008-02-27 02:57:00,1.6131,1.6131,1.6131,1.6131,941700000.0
2008-02-27 02:58:00,1.6131,1.61315,1.61305,1.61305,808400000.0
2008-02-27 02:59:00,1.61305,1.6131,1.613,1.6131,1618300010.0
2008-02-27 03:00:00,1.6131,1.6131,1.6127,1.6127,1653600000.0
2008-02-27 03:01:00,1.6118,1.6118,1.6117,1.6117,1680800000.0
2008-02-27 03:02:00,1.6128,1.6128,1.6126,1.6126,1680800000.0
2008-02-27 03:03:00,1.6126,1.6126,1.6124,1.61245,2103100000.0
2008-02-27 03:04:00,1.6117,1.6117,1.6117,1.6117,1638600000.0
2008-02-27 03:06:00,1.6124,1.6125,1.6124,1.61245,1638600000.0
2008-02-27 03:07:00,1.61245,1.61245,1.6119,1.6119,2140699999.0
2008-02-27 03:08:00,1.6117,1.6118,1.6117,1.6117,2125799995.0
2008-02-27 03:09:00,1.6122,1.6122,1.6118,1.61195,2125799995.0
2008-02-27 03:10:00,1.61195,1.61195,1.61175,1.6119,1620000000.0
2008-02-27 03:11:00,1.6116,1.6118,1.6116,1.6118,1588199996.0
2008-02-27 03:12:00,1.6117,1.6118,1.6117,1.6118,1588199996.0
2008-02-27 03:13:00,1.6117,1.6118,1.6117,1.6117,1588199996.0
2008-02-27 03:14:00,1.6119,1.6119,1.6117,1.6118,1588199996.0
2008-02-27 03:15:00,1.6117,1.6117,1.6116,1.6116,1588199996.0
2008-02-27 03:16:00,1.6117,1.6117,1.6116,1.6116,1588199996.0
2008-02-27 03:17:00,1.6115,1.6116,1.6114,1.6114,1588199996.0
2008-02-27 03:18:00,1.6118,1.612,1.6117,1.61175,1588199996.0
2008-02-27 03:19:00,1.61175,1.61175,1.6117,1.6117,205099999.0
2008-02-27 03:20:00,1.6117,1.61205,1.6117,1.6118,219200001.0
2008-02-27 03:21:00,1.6118,1.6119,1.6118,1.6119,1930400000.0
2008-02-27 03:22:00,1.6119,1.61205,1.6119,1.6119,1792000001.0
2008-02-27 03:23:00,1.6115,1.6115,1.6114,1.6114,669100000.0
2008-02-27 03:24:00,1.6113,1.6114,1.6113,1.6113,669100000.0
2008-02-27 03:25:00,1.6114,1.6114,1.6114,1.6114,669100000.0
2008-02-27 03:26:00,1.6119,1.6119,1.6119,1.6119,669100000.0
2008-02-27 03:27:00,1.6119,1.6119,1.6118,1.6118,1798300000.0
2008-02-27 03:28:00,1.6114,1.6114,1.6113,1.6114,1704000000.0
2008-02-27 03:29:00,1.6115,1.6115,1.6114,1.6114,1704000000.0
2008-02-27 03:30:00,1.6115,1.6115,1.6114,1.6114,1704000000.0
2008-02-27 03:31:00,1.6115,1.6116,1.6115,1.6115,1704000000.0
2008-02-27 03:32:00,1.6116,1.6116,1.6116,1.6116,1704000000.0
2008-02-27 03:33:00,1.6117,1.6117,1.6116,1.6117,1704000000.0
2008-02-27 03:34:00,1.6116,1.6116,1.6116,1.6116,1704000000.0
2008-02-27 03:35:00,1.6115,1.6116,1.6114,1.6114,1704000000.0
2008-02-27 03:36:00,1.6116,1.6117,1.6115,1.6116,1704000000.0
2008-02-27 03:37:00,1.6117,1.6117,1.6116,1.6117,1704000000.0
2008-02-27 03:38:00,1.6116,1.6117,1.6116,1.6117,1704000000.0
2008-02-27 03:39:00,1.6116,1.6117,1.6116,1.6117,1704000000.0
2008-02-27 03:40:00,1.6116,1.6117,1.6116,1.6117,1704000000.0
2008-02-27 03:41:00,1.6116,1.6117,1.6116,1.6117,1704000000.0
2008-02-27 03:42:00,1.6118,1.6118,1.6118,1.6118,1704000000.0
2008-02-27 03:43:00,1.6117,1.6117,1.6116,1.6116,1704000000.0
2008-02-27 03:44:00,1.6117,1.6117,1.6117,1.6117,1704000000.0
2008-02-27 03:45:00,1.6116,1.6117,1.6115,1.6115,1704000000.0
2008-02-27 03:46:00,1.6116,1.6117,1.6116,1.6117,1704000000.0
2008-02-27 03:47:00,1.6118,1.6119,1.6117,1.6118,1704000000.0
2008-02-27 03:48:00,1.6116,1.6117,1.6116,1.6117,1704000000.0
2008-02-27 03:49:00,1.6118,1.6118,1.6117,1.6117,1704000000.0
2008-02-27 03:50:00,1.6118,1.6118,1.6117,1.6117,1704000000.0
2008-02-27 03:51:00,1.6118,1.6118,1.6117,1.6117,1704000000.0
2008-02-27 03:52:00,1.6118,1.6118,1.6117,1.6117,1704000000.0
2008-02-27 03:53:00,1.6118,1.6118,1.6116,1.6118,1704000000.0
2008-02-27 03:54:00,1.6117,1.6118,1.6117,1.6118,1704000000.0
2008-02-27 03:55:00,1.6119,1.612,1.6117,1.612,1704000000.0
2008-02-27 03:56:00,1.6119,1.612,1.6119,1.612,1704000000.0
2008-02-27 03:57:00,1.6117,1.6118,1.6117,1.6118,1704000000.0
2008-02-27 03:58:00,1.6118,1.6119,1.6117,1.6117,1922100000.0
2008-02-27 03:59:00,1.6117,1.6117,1.6117,1.6117,1999000000.0
2008-02-27 04:00:00,1.6121,1.6121,1.6119,1.612,892200000.0
2008-02-27 04:01:00,1.6117,1.6117,1.6117,1.6117,892200000.0
2008-02-27 04:02:00,1.6118,1.612,1.6117,1.6119,1433000000.0
2008-02-27 04:03:00,1.61175,1.6119,1.6117,1.61185,1433000000.0
2008-02-27 04:04:00,1.61185,1.61185,1.6117,1.6117,1837900000.0
2008-02-27 04:05:00,1.6117,1.61175,1.6117,1.61175,959800000.0
2008-02-27 04:06:00,1.61175,1.61175,1.6117,1.6117,1790900001.0
2008-02-27 04:07:00,1.6117,1.6118,1.6117,1.6117,1246500000.0
2008-02-27 04:08:00,1.6112,1.6113,1.6111,1.6112,2110500000.0
2008-02-27 04:09:00,1.6113,1.6113,1.6113,1.6113,2110500000.0
2008-02-27 04:10:00,1.6114,1.6115,1.6113,1.6114,2110500000.0
2008-02-27 04:11:00,1.61155,1.61165,1.6115,1.61165,2110500000.0
2008-02-27 04:12:00,1.61165,1.61165,1.6116,1.61165,1880000000.0
2008-02-27 04:13:00,1.61165,1.61165,1.61155,1.61155,1614400000.0
2008-02-27 04:15:00,1.61165,1.61165,1.6115,1.6115,1885500016.0
2008-02-27 04:16:00,1.6115,1.6115,1.6114,1.6115,1061000000.0
2008-02-27 04:17:00,1.6114,1.6115,1.6114,1.6115,1061000000.0
2008-02-27 04:18:00,1.6116,1.6117,1.6115,1.6117,1061000000.0
2008-02-27 04:19:00,1.6118,1.6118,1.6116,1.6116,1061000000.0
2008-02-27 04:20:00,1.6115,1.6115,1.6112,1.6112,1061000000.0
2008-02-27 04:21:00,1.6115,1.6115,1.6114,1.6114,1061000000.0
2008-02-27 04:22:00,1.61145,1.61145,1.6114,1.6114,1906000000.0
2008-02-27 04:24:00,1.6114,1.6114,1.61135,1.6114,1822500000.0
2008-02-27 04:25:00,1.611,1.611,1.6109,1.611,1443300000.0
2008-02-27 04:27:00,1.6112,1.6112,1.6111,1.6112,1443300000.0
2008-02-27 04:28:00,1.6111,1.6112,1.611,1.6111,1443300000.0
2008-02-27 04:29:00,1.6113,1.6113,1.6112,1.6112,1443300000.0
2008-02-27 04:31:00,1.6114,1.6117,1.6114,1.6116,1443300000.0
2008-02-27 04:32:00,1.6109,1.611,1.6108,1.611,1140399998.0
2008-02-27 04:34:00,1.6112,1.6112,1.611,1.6111,1140399998.0
2008-02-27 04:35:00,1.611,1.611,1.611,1.611,1140399998.0
2008-02-27 04:36:00,1.6109,1.6111,1.6109,1.6109,1140399998.0
2008-02-27 04:37:00,1.6116,1.61175,1.6114,1.61155,1140399998.0
2008-02-27 04:38:00,1.61155,1.61165,1.6114,1.61155,1888900019.0
2008-02-27 04:39:00,1.6109,1.6109,1.6109,1.6109,1739500000.0
2008-02-27 04:40:00,1.61155,1.6117,1.6114,1.6117,1739500000.0
2008-02-27 04:41:00,1.6109,1.6109,1.6107,1.6107,1787699999.0
2008-02-27 04:42:00,1.6106,1.6107,1.6106,1.6106,1787699999.0
2008-02-27 04:43:00,1.6107,1.6107,1.6107,1.6107,1787699999.0
2008-02-27 04:44:00,1.6115,1.61175,1.6115,1.61165,1787699999.0
2008-02-27 04:45:00,1.6107,1.6108,1.6107,1.6107,1717500000.0
2008-02-27 04:46:00,1.6108,1.6109,1.6107,1.6109,1717500000.0
2008-02-27 04:47:00,1.61165,1.6119,1.61165,1.61175,1717500000.0
2008-02-27 04:48:00,1.6109,1.6109,1.6107,1.6109,1836000000.0
2008-02-27 04:49:00,1.6117,1.6119,1.6117,1.6118,1836000000.0
2008-02-27 04:50:00,1.6118,1.61185,1.6117,1.6117,1493200000.0
2008-02-27 04:51:00,1.6117,1.61185,1.61155,1.61155,2110399997.0
2008-02-27 04:52:00,1.61155,1.61185,1.61155,1.6117,1327800000.0
2008-02-27 04:53:00,1.6117,1.61185,1.6115,1.6116,1946199987.0
2008-02-27 04:54:00,1.6107,1.6108,1.6107,1.6108,1733099993.0
2008-02-27 04:55:00,1.6116,1.61205,1.6116,1.61205,1733099993.0
2008-02-27 04:56:00,1.61205,1.6121,1.61195,1.61195,855300000.0
2008-02-27 04:57:00,1.6109,1.6109,1.6108,1.6109,1724999999.0
2008-02-27 04:58:00,1.6108,1.611,1.6108,1.6109,1724999999.0
2008-02-27 04:59:00,1.611,1.6111,1.611,1.6111,1724999999.0
2008-02-27 05:00:00,1.61205,1.6121,1.61195,1.61205,1724999999.0
2008-02-27 05:01:00,1.61205,1.61205,1.612,1.612,1216700000.0
2008-02-27 05:02:00,1.611,1.6111,1.6109,1.611,2098700000.0
2008-02-27 05:03:00,1.6109,1.6111,1.6108,1.6111,2098700000.0
2008-02-27 05:04:00,1.6118,1.6119,1.6118,1.6119,2098700000.0
2008-02-27 05:05:00,1.6119,1.6119,1.6116,1.6117,1866400000.0
2008-02-27 05:06:00,1.6117,1.6117,1.6108,1.6108,1827500002.0
2008-02-27 05:07:00,1.6111,1.6112,1.6111,1.6112,2132600001.0
2008-02-27 05:08:00,1.61115,1.6114,1.611,1.6112,2132600001.0
2008-02-27 05:09:00,1.6113,1.6113,1.6112,1.6113,2107199997.0
2008-02-27 05:10:00,1.6112,1.6114,1.6112,1.6113,2107199997.0
2008-02-27 05:11:00,1.6112,1.6113,1.6112,1.6113,2107199997.0
2008-02-27 05:12:00,1.6112,1.6113,1.6112,1.6112,2107199997.0
2008-02-27 05:13:00,1.6111,1.6112,1.611,1.6111,2107199997.0
2008-02-27 05:14:00,1.6112,1.6112,1.6111,1.6111,2107199997.0
2008-02-27 05:15:00,1.611,1.6111,1.6109,1.611,2107199997.0
2008-02-27 05:16:00,1.6111,1.6111,1.611,1.611,2107199997.0
2008-02-27 05:17:00,1.6111,1.6111,1.611,1.6111,2107199997.0
2008-02-27 05:18:00,1.6115,1.61175,1.6115,1.6117,2107199997.0
2008-02-27 05:20:00,1.6111,1.6111,1.611,1.6111,346600000.0
2008-02-27 05:21:00,1.611,1.6111,1.6107,1.6108,346600000.0
2008-02-27 05:22:00,1.6109,1.611,1.6107,1.6109,346600000.0
2008-02-27 05:23:00,1.6107,1.6109,1.6107,1.6109,346600000.0
2008-02-27 05:24:00,1.611,1.611,1.6107,1.6108,346600000.0
2008-02-27 05:25:00,1.6109,1.611,1.6107,1.6108,346600000.0
2008-02-27 05:26:00,1.6109,1.611,1.6109,1.6109,346600000.0
2008-02-27 05:27:00,1.6108,1.611,1.6108,1.611,346600000.0
2008-02-27 05:28:00,1.6111,1.6111,1.611,1.611,346600000.0
2008-02-27 05:29:00,1.6109,1.611,1.6109,1.611,346600000.0
2008-02-27 05:30:00,1.6109,1.6109,1.6107,1.6107,346600000.0
2008-02-27 05:31:00,1.6106,1.6109,1.6106,1.6109,346600000.0
2008-02-27 05:32:00,1.611,1.611,1.611,1.611,346600000.0
2008-02-27 05:33:00,1.6109,1.6109,1.6107,1.6107,346600000.0
2008-02-27 05:34:00,1.6112,1.6112,1.6112,1.6112,346600000.0
2008-02-27 05:35:00,1.6112,1.6112,1.6112,1.6112,344000000.0
2008-02-27 05:36:00,1.6112,1.6112,1.611,1.611,701800000.0
2008-02-27 05:37:00,1.6107,1.6108,1.6106,1.6107,1650400000.0
2008-02-27 05:38:00,1.6108,1.6109,1.6107,1.6107,1650400000.0
2008-02-27 05:39:00,1.6108,1.6108,1.6107,1.6107,1650400000.0
2008-02-27 05:40:00,1.6106,1.6107,1.6106,1.6107,1650400000.0
2008-02-27 05:41:00,1.6108,1.6108,1.6107,1.6107,1650400000.0
2008-02-27 05:42:00,1.6108,1.6108,1.6106,1.6107,1650400000.0
2008-02-27 05:43:00,1.6106,1.6108,1.6106,1.6108,1650400000.0
2008-02-27 05:45:00,1.6109,1.6109,1.6106,1.6107,1650400000.0
2008-02-27 05:46:00,1.6108,1.6108,1.6106,1.6106,1650400000.0
2008-02-27 05:47:00,1.6108,1.6109,1.6108,1.6108,1650400000.0
2008-02-27 05:48:00,1.6108,1.6108,1.6107,1.6108,2141400000.0
2008-02-27 05:49:00,1.6107,1.6108,1.6106,1.6108,2141400000.0
2008-02-27 05:50:00,1.6108,1.6108,1.61075,1.61075,2141400000.0
2008-02-27 05:51:00,1.61075,1.61075,1.61075,1.61075,1373400000.0
2008-02-27 05:52:00,1.6106,1.6108,1.6106,1.6108,1883200000.0
2008-02-27 05:53:00,1.6107,1.6107,1.6105,1.6107,1883200000.0
2008-02-27 05:54:00,1.6108,1.6108,1.6104,1.6106,1883200000.0
2008-02-27 05:55:00,1.6107,1.6108,1.6106,1.6108,1883200000.0
2008-02-27 05:56:00,1.6107,1.6108,1.6107,1.6108,1883200000.0
2008-02-27 05:57:00,1.6106,1.6108,1.6106,1.6106,1883200000.0
2008-02-27 05:58:00,1.6105,1.6106,1.6105,1.6106,1883200000.0
2008-02-27 05:59:00,1.6105,1.6106,1.6105,1.6106,1883200000.0
2008-02-27 06:00:00,1.6105,1.6106,1.6105,1.6105,1883200000.0
2008-02-27 06:01:00,1.6106,1.6106,1.6105,1.6105,1883200000.0
2008-02-27 06:02:00,1.6106,1.6106,1.6104,1.6105,1883200000.0
2008-02-27 06:03:00,1.6104,1.6104,1.6102,1.6104,1883200000.0
2008-02-27 06:04:00,1.6101,1.6104,1.6101,1.6102,1883200000.0
2008-02-27 06:05:00,1.6112,1.6112,1.6112,1.6112,1883200000.0
2008-02-27 06:06:00,1.6112,1.6113,1.6112,1.6112,2119000000.0
2008-02-27 06:07:00,1.6102,1.6103,1.6101,1.6101,1919000000.0
2008-02-27 06:08:00,1.61125,1.61135,1.6112,1.61125,1919000000.0
2008-02-27 06:09:00,1.6101,1.6102,1.6101,1.6102,1399200000.0
2008-02-27 06:10:00,1.6113,1.6113,1.6112,1.6112,1399200000.0
2008-02-27 06:11:00,1.6101,1.6102,1.6101,1.6102,1427600000.0
2008-02-27 06:12:00,1.6103,1.6103,1.6103,1.6103,1427600000.0
2008-02-27 06:13:00,1.6102,1.6103,1.6101,1.6101,1427600000.0
2008-02-27 06:14:00,1.6111,1.6111,1.6111,1.6111,1427600000.0
2008-02-27 06:15:00,1.6111,1.6111,1.61105,1.6111,1941900000.0
2008-02-27 06:16:00,1.6111,1.61125,1.6111,1.6111,1616100000.0
2008-02-27 06:17:00,1.6103,1.6105,1.6103,1.6103,1947100000.0
2008-02-27 06:18:00,1.6104,1.6104,1.6103,1.6103,1947100000.0
2008-02-27 06:19:00,1.6104,1.6105,1.6104,1.6105,1947100000.0
2008-02-27 06:20:00,1.6111,1.6112,1.6111,1.6111,1947100000.0
2008-02-27 06:21:00,1.6103,1.6104,1.6103,1.6104,2102500001.0
2008-02-27 06:22:00,1.6108,1.6108,1.6108,1.6108,2102500001.0
2008-02-27 06:23:00,1.6103,1.6104,1.6103,1.6104,1000200000.0
2008-02-27 06:26:00,1.6103,1.6103,1.6101,1.6103,1000200000.0
2008-02-27 06:27:00,1.6105,1.6106,1.6103,1.6104,1000200000.0
2008-02-27 06:28:00,1.611,1.6111,1.61085,1.61085,1000200000.0
2008-02-27 06:29:00,1.6105,1.6106,1.6102,1.6103,1278199995.0
2008-02-27 06:30:00,1.61085,1.61085,1.6108,1.6108,1278199995.0
2008-02-27 06:31:00,1.6108,1.6108,1.6107,1.6108,1924000000.0
2008-02-27 06:32:00,1.6101,1.6104,1.6101,1.6103,1838300000.0
2008-02-27 06:33:00,1.6104,1.6104,1.6103,1.6103,1838300000.0
2008-02-27 06:34:00,1.6108,1.6108,1.6108,1.6108,1838300000.0
2008-02-27 06:35:00,1.6108,1.6108,1.6108,1.6108,856000000.0
2008-02-27 06:36:00,1.6108,1.6111,1.6108,1.6108,1600000000.0
2008-02-27 06:37:00,1.6104,1.6104,1.6101,1.6102,1364300000.0
2008-02-27 06:38:00,1.6103,1.6103,1.6102,1.6103,1364300000.0
2008-02-27 06:39:00,1.6107,1.6107,1.6107,1.6107,1364300000.0
2008-02-27 06:40:00,1.6107,1.6107,1.6107,1.6107,1226100000.0
2008-02-27 06:41:00,1.6107,1.6107,1.6107,1.6107,896700000.0
2008-02-27 06:42:00,1.6107,1.6107,1.6107,1.6107,2110000000.0
2008-02-27 06:43:00,1.6101,1.6102,1.6101,1.6102,1726699979.0
2008-02-27 06:44:00,1.6101,1.6102,1.6101,1.6101,1726699979.0
2008-02-27 06:45:00,1.6102,1.6102,1.6101,1.6101,1726699979.0
2008-02-27 06:46:00,1.6107,1.6107,1.6106,1.6107,1726699979.0
2008-02-27 06:47:00,1.6107,1.6107,1.6106,1.6107,1337999999.0
2008-02-27 06:48:00,1.6107,1.6108,1.6107,1.6107,1386400000.0
2008-02-27 06:49:00,1.6107,1.6107,1.6107,1.6107,1967800000.0
2008-02-27 06:50:00,1.6107,1.6107,1.6107,1.6107,1855600000.0
2008-02-27 06:51:00,1.6107,1.6107,1.6107,1.6107,1179800000.0
2008-02-27 06:52:00,1.6101,1.6102,1.6097,1.6097,1173800000.0
2008-02-27 06:53:00,1.6093,1.6093,1.6086,1.6092,1173800000.0
2008-02-27 06:54:00,1.6105,1.6105,1.6105,1.6105,1173800000.0
2008-02-27 06:55:00,1.6092,1.6095,1.6092,1.6095,950100000.0
2008-02-27 06:56:00,1.6094,1.6095,1.6094,1.6095,950100000.0
2008-02-27 06:57:00,1.6096,1.6098,1.6096,1.6098,950100000.0
2008-02-27 06:58:00,1.6106,1.6106,1.6106,1.6106,950100000.0
2008-02-27 06:59:00,1.6099,1.6101,1.6099,1.6101,780700000.0
2008-02-27 07:00:00,1.6106,1.6106,1.6106,1.6106,780700000.0
2008-02-27 07:01:00,1.6106,1.6106,1.6105,1.6105,1267500000.0
2008-02-27 07:02:00,1.6105,1.6105,1.6105,1.6105,1909800000.0
2008-02-27 07:03:00,1.6103,1.6105,1.6103,1.6104,1882400000.0
2008-02-27 07:04:00,1.6102,1.6105,1.6102,1.6102,1882400000.0
2008-02-27 07:05:00,1.6102,1.6104,1.6102,1.6104,1290300000.0
2008-02-27 07:06:00,1.6104,1.6104,1.6102,1.6104,1123700000.0
2008-02-27 07:07:00,1.6104,1.6105,1.6102,1.6102,481900000.0
2008-02-27 07:08:00,1.6102,1.6102,1.6102,1.6102,943400000.0
2008-02-27 07:09:00,1.6102,1.6102,1.61,1.6101,2062700000.0
2008-02-27 07:10:00,1.6102,1.6102,1.6101,1.6101,2062700000.0
2008-02-27 07:11:00,1.6102,1.6102,1.6102,1.6102,2062700000.0
2008-02-27 07:12:00,1.6102,1.6103,1.6102,1.6103,1399500000.0
2008-02-27 07:13:00,1.6103,1.6103,1.6102,1.6102,766399999.0
2008-02-27 07:14:00,1.6102,1.61025,1.6102,1.6102,874100000.0
2008-02-27 07:15:00,1.6095,1.6095,1.6092,1.6093,1915100000.0
2008-02-27 07:16:00,1.6092,1.6092,1.609,1.609,1915100000.0
2008-02-27 07:17:00,1.6091,1.6092,1.6091,1.6092,1915100000.0
2008-02-27 07:18:00,1.6104,1.6105,1.6103,1.6104,1915100000.0
2008-02-27 07:19:00,1.6104,1.6105,1.6104,1.6105,1093200000.0
2008-02-27 07:20:00,1.6105,1.6105,1.61045,1.6105,987300000.0
2008-02-27 07:21:00,1.6105,1.6105,1.61045,1.61045,519800000.0
2008-02-27 07:22:00,1.61045,1.6105,1.61045,1.6105,1177400000.0
2008-02-27 07:23:00,1.6105,1.6105,1.61045,1.61045,1438400000.0
2008-02-27 07:24:00,1.61045,1.6105,1.61045,1.61045,1759600000.0
2008-02-27 07:25:00,1.61045,1.6105,1.61045,1.61045,1323000000.0
2008-02-27 07:26:00,1.6097,1.6097,1.6094,1.6095,1682799988.0
2008-02-27 07:27:00,1.6094,1.6096,1.6094,1.6096,1682799988.0
2008-02-27 07:28:00,1.6095,1.6095,1.6094,1.6095,1682799988.0
2008-02-27 07:29:00,1.6094,1.6095,1.6093,1.6093,1682799988.0
2008-02-27 07:30:00,1.6094,1.6094,1.609,1.6091,1682799988.0
2008-02-27 07:31:00,1.6092,1.6093,1.6091,1.6093,1682799988.0
2008-02-27 07:32:00,1.61025,1.6104,1.6101,1.61025,1682799988.0
2008-02-27 07:33:00,1.61025,1.61035,1.61015,1.61025,1756600000.0
2008-02-27 07:34:00,1.6092,1.6094,1.6089,1.6091,1982800000.0
2008-02-27 07:35:00,1.6092,1.6092,1.609,1.6091,1982800000.0
2008-02-27 07:36:00,1.609,1.6093,1.609,1.6092,1982800000.0
2008-02-27 07:37:00,1.6093,1.6093,1.6091,1.6091,1982800000.0
2008-02-27 07:38:00,1.6092,1.6092,1.609,1.6092,1982800000.0
2008-02-27 07:39:00,1.6091,1.6093,1.6091,1.6093,1982800000.0
2008-02-27 07:40:00,1.6094,1.6094,1.6086,1.609,1982800000.0
2008-02-27 07:41:00,1.6102,1.6102,1.61015,1.6102,1982800000.0
2008-02-27 07:42:00,1.6089,1.609,1.6089,1.6089,1915900000.0
2008-02-27 07:43:00,1.6102,1.6103,1.6102,1.6102,1915900000.0
2008-02-27 07:44:00,1.6086,1.6086,1.608,1.6083,1908900000.0
2008-02-27 07:45:00,1.6102,1.6102,1.6102,1.6102,1908900000.0
2008-02-27 07:46:00,1.6102,1.6103,1.6102,1.6102,2050600000.0
2008-02-27 07:47:00,1.609,1.6099,1.6089,1.6089,1225900023.0
2008-02-27 07:48:00,1.609,1.6092,1.609,1.6091,1225900023.0
2008-02-27 07:49:00,1.6092,1.6092,1.6089,1.6091,1225900023.0
2008-02-27 07:50:00,1.6092,1.6092,1.609,1.6092,1225900023.0
2008-02-27 07:51:00,1.6091,1.6092,1.6089,1.609,1225900023.0
2008-02-27 07:52:00,1.6091,1.6091,1.6089,1.609,1225900023.0
2008-02-27 07:53:00,1.6091,1.6091,1.609,1.6091,1225900023.0
2008-02-27 07:54:00,1.609,1.609,1.6089,1.6089,1225900023.0
2008-02-27 07:55:00,1.609,1.6095,1.609,1.6095,1225900023.0
2008-02-27 07:56:00,1.6095,1.6095,1.6095,1.6095,120600000.0
2008-02-27 07:57:00,1.6092,1.6092,1.6091,1.6092,187800000.0
2008-02-27 07:58:00,1.6093,1.6093,1.609,1.609,187800000.0
2008-02-27 07:59:00,1.6097,1.61,1.6097,1.61,187800000.0
2008-02-27 08:00:00,1.6089,1.6095,1.6089,1.6094,1280100011.0
2008-02-27 08:01:00,1.6103,1.6103,1.6102,1.6103,1280100011.0
2008-02-27 08:02:00,1.6102,1.6103,1.6102,1.6102,1523800006.0
2008-02-27 08:03:00,1.6102,1.6104,1.6102,1.6104,1107600019.0
2008-02-27 08:04:00,1.6104,1.6104,1.6101,1.6101,949000000.0
2008-02-27 08:05:00,1.6092,1.6093,1.609,1.609,1752200000.0
2008-02-27 08:06:00,1.6089,1.609,1.6087,1.6089,1752200000.0
2008-02-27 08:07:00,1.6102,1.6103,1.6102,1.6103,1752200000.0
2008-02-27 08:08:00,1.6103,1.6103,1.6101,1.6101,1889999999.0
2008-02-27 08:09:00,1.6101,1.6101,1.6101,1.6101,1782299976.0
2008-02-27 08:10:00,1.6091,1.6094,1.6091,1.6092,1913200000.0
2008-02-27 08:11:00,1.6091,1.6092,1.6089,1.609,1913200000.0
2008-02-27 08:12:00,1.6101,1.61015,1.6099,1.6099,1913200000.0
2008-02-27 08:13:00,1.6093,1.6093,1.609,1.609,1248299971.0
2008-02-27 08:14:00,1.6097,1.6098,1.6094,1.6094,1248299971.0
2008-02-27 08:15:00,1.6094,1.6096,1.6093,1.6093,2063599990.0
2008-02-27 08:16:00,1.6093,1.6093,1.609,1.609,1412400000.0
2008-02-27 08:17:00,1.609,1.6093,1.609,1.6093,1291900001.0
2008-02-27 08:18:00,1.6093,1.6094,1.6092,1.6094,924800011.0
2008-02-27 08:19:00,1.6081,1.6083,1.608,1.6081,1424000000.0
2008-02-27 08:20:00,1.608,1.608,1.6079,1.6079,1424000000.0
2008-02-27 08:21:00,1.6078,1.6083,1.6076,1.6083,1424000000.0
2008-02-27 08:22:00,1.6093,1.6095,1.6093,1.6095,1424000000.0
2008-02-27 08:23:00,1.6095,1.6095,1.6094,1.60945,1274800000.0
2008-02-27 08:24:00,1.60945,1.6095,1.60945,1.6095,321900000.0
2008-02-27 08:25:00,1.6095,1.6096,1.6093,1.6095,1364699997.0
2008-02-27 08:26:00,1.6095,1.6096,1.6095,1.6096,1340700000.0
2008-02-27 08:27:00,1.6096,1.6096,1.6095,1.6095,1755200000.0
2008-02-27 08:28:00,1.6095,1.6095,1.6095,1.6095,996800000.0
2008-02-27 08:29:00,1.6095,1.6096,1.60945,1.60945,1064100000.0
2008-02-27 08:30:00,1.6095,1.6095,1.6091,1.60915,377200000.0
2008-02-27 08:31:00,1.60915,1.6094,1.6091,1.6093,400100000.0
2008-02-27 08:32:00,1.6093,1.6094,1.6093,1.6094,525800000.0
2008-02-27 08:33:00,1.6094,1.6094,1.6094,1.6094,1053600000.0
2008-02-27 08:34:00,1.6093,1.6095,1.609,1.6092,1558500000.0
2008-02-27 08:35:00,1.6088,1.6093,1.6087,1.609,628399999.0
2008-02-27 08:36:00,1.6092,1.6092,1.6091,1.6092,628399999.0
2008-02-27 08:37:00,1.6095,1.6097,1.6094,1.6097,1983000000.0
2008-02-27 08:38:00,1.6092,1.6093,1.6091,1.6092,1983000000.0
2008-02-27 08:39:00,1.6099,1.61,1.6099,1.61,1426500000.0
2008-02-27 08:40:00,1.6099,1.6104,1.6098,1.6103,1426500000.0
2008-02-27 08:41:00,1.6091,1.60915,1.6089,1.6091,1426500000.0
2008-02-27 08:42:00,1.609,1.6091,1.609,1.609,1153800000.0
2008-02-27 08:43:00,1.609,1.6093,1.6085,1.6087,2050700000.0
2008-02-27 08:44:00,1.6087,1.6088,1.608,1.6084,1583999987.0
2008-02-27 08:45:00,1.6084,1.6084,1.6081,1.6084,1102100000.0
2008-02-27 08:46:00,1.6084,1.6095,1.6083,1.6093,1587399992.0
2008-02-27 08:47:00,1.60915,1.6096,1.6089,1.6091,1177199998.0
2008-02-27 08:48:00,1.6091,1.6094,1.609,1.6091,667000000.0
2008-02-27 08:49:00,1.6091,1.6094,1.609,1.6092,1543300000.0
2008-02-27 08:50:00,1.6092,1.6094,1.6091,1.6093,1848899999.0
2008-02-27 08:51:00,1.6092,1.6093,1.609,1.6091,1034899999.0
2008-02-27 08:52:00,1.6091,1.6092,1.609,1.6091,969000000.0
2008-02-27 08:53:00,1.6091,1.60925,1.6091,1.6091,429600000.0
2008-02-27 08:54:00,1.6091,1.6091,1.6091,1.6091,516700000.0
2008-02-27 08:55:00,1.6091,1.6091,1.60895,1.609,1689900021.0
2008-02-27 08:56:00,1.6106,1.6107,1.6104,1.6106,1834100006.0
2008-02-27 08:57:00,1.6105,1.6106,1.6105,1.6106,1834100006.0
2008-02-27 08:58:00,1.6093,1.6093,1.6091,1.6091,1834100006.0
2008-02-27 08:59:00,1.6091,1.6092,1.60895,1.609,1791599999.0
2008-02-27 09:00:00,1.609,1.6096,1.6089,1.6095,1696800018.0
2008-02-27 09:01:00,1.6095,1.6097,1.6094,1.6096,972600000.0
2008-02-27 09:02:00,1.6096,1.6101,1.6093,1.6093,940900002.0
2008-02-27 09:03:00,1.6094,1.6096,1.6093,1.6094,1315500000.0
2008-02-27 09:04:00,1.6094,1.6094,1.6091,1.6091,1275200000.0
2008-02-27 09:05:00,1.6091,1.6093,1.6089,1.609,957900000.0
2008-02-27 09:06:00,1.609,1.609,1.6087,1.609,1249900000.0
2008-02-27 09:07:00,1.609,1.6095,1.6089,1.6095,981800004.0
2008-02-27 09:08:00,1.6095,1.6097,1.609,1.6092,605500000.0
2008-02-27 09:09:00,1.6092,1.6095,1.6091,1.6093,810100000.0
2008-02-27 09:10:00,1.6093,1.6094,1.6091,1.6092,1376499999.0
2008-02-27 09:11:00,1.6092,1.6092,1.6089,1.6091,1296299995.0
2008-02-27 09:12:00,1.6091,1.6094,1.6091,1.6092,2041500029.0
2008-02-27 09:13:00,1.6107,1.6109,1.6107,1.6108,444199996.0
2008-02-27 09:14:00,1.6091,1.6092,1.609,1.6092,444199996.0
2008-02-27 09:15:00,1.6092,1.6096,1.6085,1.6088,633700000.0
2008-02-27 09:16:00,1.6088,1.6089,1.6083,1.6084,1088100000.0
2008-02-27 09:17:00,1.6084,1.6084,1.6079,1.6082,1225699997.0
2008-02-27 09:18:00,1.6082,1.6084,1.6081,1.6082,1013099999.0
2008-02-27 09:19:00,1.6082,1.6084,1.6081,1.6081,786400006.0
2008-02-27 09:20:00,1.6108,1.6108,1.6105,1.6106,1949500000.0
2008-02-27 09:21:00,1.60795,1.6083,1.6076,1.6083,1949500000.0
2008-02-27 09:22:00,1.6083,1.6084,1.6081,1.6083,1247400001.0
2008-02-27 09:23:00,1.6083,1.6085,1.608,1.6082,1858399994.0
2008-02-27 09:24:00,1.6082,1.6085,1.60805,1.6081,1923299999.0
2008-02-27 09:25:00,1.6081,1.6083,1.608,1.6081,2050099991.0
2008-02-27 09:26:00,1.6081,1.6082,1.6081,1.6081,324400000.0
2008-02-27 09:27:00,1.6099,1.61,1.6096,1.6098,1564300001.0
2008-02-27 09:28:00,1.608,1.608,1.6076,1.6077,1564300001.0
2008-02-27 09:29:00,1.6077,1.6078,1.6075,1.6077,2017000015.0
2008-02-27 09:30:00,1.6077,1.60795,1.60765,1.6078,1658243977.0
2008-02-27 09:31:00,1.6078,1.60835,1.6078,1.6082,965383992.0
2008-02-27 09:32:00,1.60825,1.6086,1.6081,1.6085,1923299999.0
2008-02-27 09:33:00,1.6103,1.6104,1.6102,1.6102,1520700000.0
2008-02-27 09:34:00,1.6092,1.6092,1.6089,1.609,1520700000.0
2008-02-27 09:35:00,1.6102,1.6102,1.6097,1.61,1680000003.0
2008-02-27 09:36:00,1.6101,1.6102,1.6098,1.6099,1680000003.0
2008-02-27 09:37:00,1.6096,1.6098,1.6094,1.6098,1680000003.0
2008-02-27 09:38:00,1.6098,1.6101,1.6098,1.6099,1154000006.0
2008-02-27 09:39:00,1.6098,1.6099,1.6097,1.6097,1631299999.0
2008-02-27 09:40:00,1.6096,1.6101,1.6096,1.6101,1631299999.0
2008-02-27 09:41:00,1.6104,1.6104,1.61,1.61,1631299999.0
2008-02-27 09:42:00,1.61,1.6101,1.6099,1.6101,887799994.0
2008-02-27 09:43:00,1.61,1.6103,1.61,1.6102,887799994.0
2008-02-27 09:44:00,1.6103,1.6104,1.6102,1.6102,887799994.0
2008-02-27 09:45:00,1.6103,1.6104,1.6099,1.6101,887799994.0
2008-02-27 09:46:00,1.6096,1.6097,1.6095,1.6097,887799994.0
2008-02-27 09:47:00,1.61,1.61,1.6097,1.61,1571699998.0
2008-02-27 09:48:00,1.6095,1.6099,1.6094,1.6098,1571699998.0
2008-02-27 09:49:00,1.6099,1.6104,1.6098,1.6102,742199991.0
2008-02-27 09:50:00,1.6102,1.6104,1.61,1.61,1260699997.0
2008-02-27 09:51:00,1.61,1.61035,1.61,1.6103,1165799987.0
2008-02-27 09:52:00,1.6103,1.6105,1.6101,1.6105,1186799994.0
2008-02-27 09:53:00,1.6106,1.6108,1.6103,1.6103,1112899999.0
2008-02-27 09:54:00,1.6103,1.6105,1.6103,1.6105,1818999997.0
2008-02-27 09:55:00,1.6106,1.6108,1.6106,1.6106,1705900011.0
2008-02-27 09:56:00,1.6107,1.6111,1.6107,1.6111,1705900011.0
2008-02-27 09:57:00,1.6107,1.6107,1.6105,1.6107,1705900011.0
2008-02-27 09:58:00,1.6107,1.6108,1.6104,1.6104,884200000.0
2008-02-27 09:59:00,1.6104,1.61055,1.61035,1.6105,337500000.0
2008-02-27 10:00:00,1.6105,1.6106,1.61035,1.6104,286300000.0
2008-02-27 10:01:00,1.6104,1.61055,1.6103,1.6103,185500000.0
2008-02-27 10:02:00,1.61035,1.6107,1.6103,1.6107,361699999.0
2008-02-27 10:03:00,1.61075,1.6108,1.6105,1.6108,481900000.0
2008-02-27 10:04:00,1.6108,1.61095,1.61075,1.6109,162600000.0
2008-02-27 10:05:00,1.6109,1.6111,1.6108,1.6111,260100000.0
2008-02-27 10:06:00,1.6111,1.6111,1.6106,1.6106,278900000.0
2008-02-27 10:07:00,1.6106,1.6106,1.61015,1.61035,359899998.0
2008-02-27 10:08:00,1.61035,1.6104,1.6102,1.6104,213400000.0
2008-02-27 10:09:00,1.6104,1.61065,1.61035,1.6105,312899999.0
2008-02-27 10:10:00,1.6105,1.6111,1.6105,1.6108,402800002.0
2008-02-27 10:11:00,1.6108,1.61085,1.61065,1.61065,580699999.0
2008-02-27 10:12:00,1.61065,1.6109,1.61065,1.61075,265199999.0
2008-02-27 10:13:00,1.6107,1.61095,1.6107,1.6108,571399999.0
2008-02-27 10:14:00,1.61075,1.6109,1.61045,1.6105,232000000.0
2008-02-27 10:15:00,1.61055,1.61075,1.6104,1.6107,121200000.0
2008-02-27 10:16:00,1.6107,1.61075,1.6106,1.6107,96900000.0
2008-02-27 10:17:00,1.6107,1.61075,1.6107,1.6107,111000000.0
2008-02-27 10:18:00,1.6107,1.6108,1.6107,1.61075,112200000.0
2008-02-27 10:19:00,1.6107,1.611,1.6107,1.61085,244000000.0
2008-02-27 10:20:00,1.61085,1.61085,1.6105,1.6105,173100000.0
2008-02-27 10:21:00,1.6105,1.6106,1.6104,1.6105,152200000.0
2008-02-27 10:22:00,1.6105,1.6105,1.6104,1.6105,285600000.0
2008-02-27 10:23:00,1.6105,1.6105,1.6103,1.6103,178200000.0
2008-02-27 10:24:00,1.6103,1.61045,1.6103,1.6103,202500000.0
2008-02-27 10:25:00,1.6103,1.6104,1.61015,1.6102,165500000.0
2008-02-27 10:26:00,1.6102,1.6102,1.6099,1.61,422699999.0
2008-02-27 10:27:00,1.61,1.6101,1.6096,1.60975,865300002.0
2008-02-27 10:28:00,1.6097,1.60995,1.6096,1.60975,550500001.0
2008-02-27 10:29:00,1.6097,1.6099,1.6096,1.6096,425900004.0
2008-02-27 10:30:00,1.6096,1.61,1.6096,1.6099,799899999.0
2008-02-27 10:31:00,1.60995,1.6102,1.6099,1.61015,280000000.0
2008-02-27 10:32:00,1.61015,1.6104,1.6101,1.6103,230800000.0
2008-02-27 10:33:00,1.6103,1.61045,1.6102,1.6102,212200000.0
2008-02-27 10:34:00,1.6102,1.6103,1.6099,1.6101,380700000.0
2008-02-27 10:35:00,1.6102,1.6102,1.6096,1.6099,406600000.0
2008-02-27 10:36:00,1.6099,1.6103,1.6097,1.61,235800000.0
2008-02-27 10:37:00,1.61,1.6103,1.6099,1.61015,242000000.0
2008-02-27 10:38:00,1.6101,1.61015,1.6099,1.61,301500001.0
2008-02-27 10:39:00,1.61,1.61,1.6096,1.6096,383300000.0
2008-02-27 10:40:00,1.6096,1.61015,1.6096,1.61,510100000.0
2008-02-27 10:41:00,1.61,1.61005,1.6097,1.61,259600000.0
2008-02-27 10:42:00,1.61,1.6101,1.61,1.6101,88300000.0
2008-02-27 10:43:00,1.6101,1.6104,1.6101,1.6103,140200000.0
2008-02-27 10:44:00,1.6103,1.6104,1.6102,1.6103,127000000.0
2008-02-27 10:45:00,1.61035,1.61055,1.61,1.6101,237900000.0
2008-02-27 10:46:00,1.6101,1.6103,1.6099,1.6099,203600000.0
2008-02-27 10:47:00,1.6099,1.6101,1.6097,1.60995,474699998.0
2008-02-27 10:48:00,1.6101,1.6103,1.61005,1.6102,130400000.0
2008-02-27 10:49:00,1.6102,1.61055,1.6101,1.6105,451799998.0
2008-02-27 10:50:00,1.6105,1.6108,1.61015,1.6103,270200000.0
2008-02-27 10:51:00,1.6103,1.6106,1.6103,1.61045,173700000.0
2008-02-27 10:52:00,1.61045,1.6106,1.6103,1.6103,405699998.0
2008-02-27 10:53:00,1.6103,1.6109,1.6103,1.6106,245400000.0
2008-02-27 10:54:00,1.61065,1.6108,1.6105,1.6107,172800000.0
2008-02-27 10:55:00,1.6107,1.61085,1.6106,1.6107,391500000.0
2008-02-27 10:56:00,1.6107,1.6112,1.6107,1.6111,176900000.0
2008-02-27 10:57:00,1.6112,1.6112,1.61055,1.6107,161300000.0
2008-02-27 10:58:00,1.6107,1.6108,1.6104,1.6104,506200001.0
2008-02-27 10:59:00,1.6104,1.61075,1.6104,1.6107,279400000.0
2008-02-27 11:00:00,1.6107,1.61075,1.61025,1.6104,167600000.0
2008-02-27 11:01:00,1.6104,1.61055,1.6101,1.61035,333600001.0
2008-02-27 11:02:00,1.6103,1.6108,1.6103,1.6105,323700000.0
2008-02-27 11:03:00,1.6105,1.6105,1.61,1.6101,225000000.0
2008-02-27 11:04:00,1.6101,1.6101,1.60955,1.6098,628099996.0
2008-02-27 11:05:00,1.6098,1.60985,1.6093,1.6094,504500001.0
2008-02-27 11:06:00,1.60945,1.60965,1.60935,1.6096,215700000.0
2008-02-27 11:07:00,1.60965,1.6102,1.6096,1.6099,249300000.0
2008-02-27 11:08:00,1.6099,1.61,1.60895,1.609,364599999.0
2008-02-27 11:09:00,1.609,1.6092,1.60855,1.609,573399999.0
2008-02-27 11:10:00,1.609,1.60915,1.6089,1.60905,670899999.0
2008-02-27 11:11:00,1.60905,1.6096,1.6088,1.60955,391700000.0
2008-02-27 11:12:00,1.60955,1.60965,1.6091,1.6092,376100000.0
2008-02-27 11:13:00,1.60925,1.6094,1.6088,1.6091,431899998.0
2008-02-27 11:14:00,1.60905,1.6092,1.60885,1.60895,410999997.0
2008-02-27 11:15:00,1.60895,1.60905,1.6086,1.6086,495499998.0
2008-02-27 11:16:00,1.6086,1.6088,1.6085,1.6086,246000000.0
2008-02-27 11:17:00,1.6087,1.6087,1.6084,1.6086,148600000.0
2008-02-27 11:18:00,1.6086,1.6087,1.6084,1.6086,214500000.0
2008-02-27 11:19:00,1.6086,1.6088,1.60855,1.6086,365299998.0
2008-02-27 11:20:00,1.6086,1.6091,1.6085,1.60885,525499997.0
2008-02-27 11:21:00,1.6089,1.6095,1.6087,1.60945,690099996.0
2008-02-27 11:22:00,1.60945,1.60955,1.60915,1.6093,851600000.0
2008-02-27 11:23:00,1.6093,1.60965,1.60925,1.6096,716900000.0
2008-02-27 11:24:00,1.6096,1.6096,1.6089,1.60935,497999999.0
2008-02-27 11:25:00,1.60935,1.6101,1.60935,1.60995,626200000.0
2008-02-27 11:26:00,1.61,1.6101,1.60965,1.60965,269400001.0
2008-02-27 11:27:00,1.6096,1.6098,1.6096,1.60975,832800001.0
2008-02-27 11:28:00,1.60975,1.60975,1.6095,1.60955,683800001.0
2008-02-27 11:29:00,1.60955,1.60975,1.60945,1.6096,706000001.0
2008-02-27 11:30:00,1.6096,1.60975,1.6095,1.6095,478300000.0
2008-02-27 11:31:00,1.6095,1.6099,1.6095,1.6099,289599999.0
2008-02-27 11:32:00,1.6099,1.6099,1.6097,1.6097,588400001.0
2008-02-27 11:33:00,1.6097,1.61,1.6097,1.6099,131400000.0
2008-02-27 11:34:00,1.60985,1.6101,1.6097,1.6101,430900000.0
2008-02-27 11:35:00,1.6101,1.6101,1.6097,1.60985,672100001.0
2008-02-27 11:36:00,1.6098,1.6101,1.6097,1.61,419599999.0
2008-02-27 11:37:00,1.61,1.61,1.6085,1.6086,465099994.0
2008-02-27 11:38:00,1.6086,1.60945,1.6085,1.6094,942599996.0
2008-02-27 11:39:00,1.6094,1.6096,1.6093,1.60945,173600000.0
2008-02-27 11:40:00,1.6094,1.6096,1.6094,1.60955,60000000.0
2008-02-27 11:41:00,1.60937,1.6096,1.60892,1.60911,220100000.0
2008-02-27 11:42:00,1.60945,1.6095,1.6094,1.6094,20800000.0
2008-02-27 11:43:00,1.60935,1.60965,1.609,1.6092,519100001.0
2008-02-27 11:44:00,1.60915,1.6094,1.6089,1.6092,932899994.0
2008-02-27 11:45:00,1.6092,1.6095,1.6091,1.6095,277500000.0
2008-02-27 11:46:00,1.6095,1.60975,1.6094,1.60965,428099998.0
2008-02-27 11:47:00,1.60965,1.60995,1.60955,1.6097,532800000.0
2008-02-27 11:48:00,1.6097,1.61,1.6096,1.6096,671799997.0
2008-02-27 11:49:00,1.6096,1.6101,1.6096,1.60995,322400000.0
2008-02-27 11:50:00,1.60995,1.6101,1.60985,1.6099,411100001.0
2008-02-27 11:51:00,1.6099,1.61,1.6098,1.6099,209000000.0
2008-02-27 11:52:00,1.6099,1.6099,1.6096,1.6099,581800001.0
2008-02-27 11:53:00,1.6099,1.61,1.6096,1.6097,338600000.0
2008-02-27 11:54:00,1.6097,1.60995,1.6097,1.6099,229600000.0
2008-02-27 11:55:00,1.6099,1.61,1.6096,1.6098,479200002.0
2008-02-27 11:56:00,1.6098,1.60985,1.6096,1.6097,593399999.0
2008-02-27 11:57:00,1.6097,1.60985,1.6096,1.6097,477899999.0
2008-02-27 11:58:00,1.6097,1.60975,1.6091,1.6092,253200000.0
2008-02-27 11:59:00,1.6091,1.6094,1.609,1.60915,398700001.0
2008-02-27 12:00:00,1.6091,1.6093,1.609,1.60915,536500001.0
2008-02-27 12:01:00,1.60915,1.6093,1.609,1.6093,514400000.0
2008-02-27 12:02:00,1.6093,1.6094,1.6092,1.6094,174300000.0
2008-02-27 12:03:00,1.6094,1.60965,1.6093,1.60935,290900000.0
2008-02-27 12:04:00,1.6094,1.60945,1.6093,1.6093,266900000.0
2008-02-27 12:05:00,1.6093,1.6097,1.6093,1.6096,387700000.0
2008-02-27 12:06:00,1.6096,1.6097,1.6095,1.6097,113700000.0
2008-02-27 12:07:00,1.6097,1.6098,1.6096,1.6096,182800000.0
2008-02-27 12:08:00,1.60965,1.6098,1.6096,1.6096,157400000.0
2008-02-27 12:09:00,1.6096,1.60975,1.6096,1.60965,129700000.0
2008-02-27 12:10:00,1.6097,1.6098,1.6096,1.6096,158200000.0
2008-02-27 12:11:00,1.60965,1.6097,1.60955,1.60965,391800000.0
2008-02-27 12:12:00,1.60965,1.60965,1.60955,1.6096,191500000.0
2008-02-27 12:13:00,1.6096,1.6096,1.60945,1.6095,148700000.0
2008-02-27 12:14:00,1.6095,1.6097,1.60945,1.6097,300200000.0
2008-02-27 12:15:00,1.6097,1.6098,1.6095,1.60955,300499999.0
2008-02-27 12:16:00,1.60955,1.60975,1.6095,1.60965,299300000.0
2008-02-27 12:17:00,1.60965,1.60965,1.60965,1.60965,186700000.0
2008-02-27 12:18:00,1.60965,1.60965,1.60945,1.6096,182900000.0
2008-02-27 12:19:00,1.6096,1.6096,1.6095,1.6096,183600000.0
2008-02-27 12:20:00,1.6096,1.6096,1.6095,1.6095,151100000.0
2008-02-27 12:21:00,1.6095,1.60955,1.6095,1.6095,119800000.0
2008-02-27 12:22:00,1.6095,1.6095,1.6091,1.6092,141300000.0
2008-02-27 12:23:00,1.6092,1.6092,1.60885,1.6089,188900000.0
2008-02-27 12:24:00,1.6089,1.6089,1.6088,1.6089,97800000.0
2008-02-27 12:25:00,1.6089,1.6089,1.6086,1.6088,152800000.0
2008-02-27 12:26:00,1.6088,1.6089,1.6086,1.6087,158800000.0
2008-02-27 12:27:00,1.6087,1.6088,1.6084,1.6085,377600000.0
2008-02-27 12:28:00,1.6085,1.6086,1.6085,1.6086,131900000.0
2008-02-27 12:29:00,1.6086,1.6088,1.6085,1.6086,281899999.0
2008-02-27 12:30:00,1.6086,1.6087,1.60855,1.6086,164000003.0
2008-02-27 12:31:00,1.6086,1.6086,1.6085,1.60855,370499999.0
2008-02-27 12:32:00,1.60855,1.60865,1.60855,1.6086,177100000.0
2008-02-27 12:33:00,1.6086,1.6086,1.60855,1.6086,94800000.0
2008-02-27 12:34:00,1.60855,1.6088,1.60855,1.6088,262300000.0
2008-02-27 12:35:00,1.6088,1.6089,1.60875,1.6088,116500000.0
2008-02-27 12:36:00,1.6088,1.60915,1.6088,1.6091,298200000.0
2008-02-27 12:37:00,1.6091,1.6093,1.6089,1.6093,199400000.0
2008-02-27 12:38:00,1.6093,1.60935,1.6089,1.6089,224500000.0
2008-02-27 12:39:00,1.6089,1.6089,1.6085,1.6085,313600000.0
2008-02-27 12:40:00,1.6085,1.6086,1.6084,1.6085,179000000.0
2008-02-27 12:41:00,1.6085,1.6085,1.60835,1.6085,201100000.0
2008-02-27 12:42:00,1.6085,1.6086,1.60835,1.6085,285800000.0
2008-02-27 12:43:00,1.6085,1.6086,1.60835,1.6085,148500000.0
2008-02-27 12:44:00,1.6085,1.6086,1.60845,1.6086,116500000.0
2008-02-27 12:45:00,1.6086,1.6086,1.6085,1.6086,117200000.0
2008-02-27 12:46:00,1.6086,1.6086,1.6084,1.6084,150300001.0
2008-02-27 12:47:00,1.6084,1.6085,1.6084,1.60845,90800000.0
2008-02-27 12:48:00,1.60845,1.60885,1.60845,1.6088,183100000.0
2008-02-27 12:49:00,1.6088,1.609,1.60865,1.6088,364000001.0
2008-02-27 12:50:00,1.6088,1.6088,1.6086,1.6086,105500000.0
2008-02-27 12:51:00,1.6086,1.6087,1.6086,1.6086,103100000.0
2008-02-27 12:52:00,1.6086,1.6087,1.6083,1.6084,308300001.0
2008-02-27 12:53:00,1.6084,1.6084,1.6082,1.6084,466299999.0
2008-02-27 12:54:00,1.6084,1.6085,1.60825,1.6083,360200000.0
2008-02-27 12:55:00,1.6083,1.6084,1.60805,1.6083,336200001.0
2008-02-27 12:56:00,1.60835,1.6085,1.6082,1.6084,196700000.0
2008-02-27 12:57:00,1.6084,1.60855,1.6083,1.6083,723500000.0
2008-02-27 12:58:00,1.60835,1.6085,1.6081,1.60815,892699999.0
2008-02-27 12:59:00,1.60815,1.60835,1.6081,1.6083,666199999.0
2008-02-27 13:00:00,1.6083,1.60835,1.6081,1.6081,929700000.0
2008-02-27 13:01:00,1.6081,1.60865,1.60805,1.6086,860600000.0
2008-02-27 13:02:00,1.60865,1.6089,1.6084,1.6085,746100000.0
2008-02-27 13:03:00,1.6085,1.60865,1.60835,1.60865,473300000.0
2008-02-27 13:04:00,1.60865,1.6089,1.60855,1.6087,649400000.0
2008-02-27 13:05:00,1.6087,1.60875,1.60845,1.6085,906000000.0
2008-02-27 13:06:00,1.6085,1.60855,1.6083,1.6084,919500000.0
2008-02-27 13:07:00,1.6084,1.6085,1.60825,1.6083,540900000.0
2008-02-27 13:08:00,1.60835,1.60855,1.6081,1.6085,578600000.0
2008-02-27 13:09:00,1.6085,1.6086,1.60835,1.6085,384299999.0
2008-02-27 13:10:00,1.60845,1.60855,1.6081,1.6081,327500000.0
2008-02-27 13:11:00,1.6081,1.60835,1.6081,1.60815,552199999.0
2008-02-27 13:12:00,1.60815,1.60815,1.6078,1.6078,561300002.0
2008-02-27 13:13:00,1.6078,1.6082,1.6077,1.608,410499999.0
2008-02-27 13:14:00,1.608,1.60825,1.608,1.6082,172700000.0
2008-02-27 13:15:00,1.6082,1.6085,1.6079,1.6079,365700000.0
2008-02-27 13:16:00,1.60795,1.608,1.6077,1.6079,342200001.0
2008-02-27 13:17:00,1.6079,1.6081,1.6079,1.608,101200000.0
2008-02-27 13:18:00,1.608,1.60825,1.6079,1.608,404900000.0
2008-02-27 13:19:00,1.60795,1.60805,1.60765,1.608,790599999.0
2008-02-27 13:20:00,1.608,1.6082,1.608,1.6081,210299999.0
2008-02-27 13:21:00,1.6081,1.6082,1.6079,1.608,138900000.0
2008-02-27 13:22:00,1.608,1.6081,1.6078,1.6079,144200000.0
2008-02-27 13:23:00,1.6079,1.60795,1.60775,1.6079,479000000.0
2008-02-27 13:24:00,1.6079,1.60805,1.6078,1.608,153400000.0
2008-02-27 13:25:00,1.608,1.60805,1.6079,1.608,359600001.0
2008-02-27 13:26:00,1.608,1.6081,1.6079,1.6079,137400000.0
2008-02-27 13:27:00,1.6079,1.6081,1.6079,1.608,94700000.0
2008-02-27 13:28:00,1.608,1.608,1.6078,1.6079,325099999.0
2008-02-27 13:29:00,1.6079,1.6082,1.6079,1.6082,201899999.0
2008-02-27 13:30:00,1.6082,1.6082,1.6079,1.6079,164300002.0
2008-02-27 13:31:00,1.6079,1.6081,1.6079,1.608,92200000.0
2008-02-27 13:32:00,1.608,1.6084,1.608,1.6083,321299998.0
2008-02-27 13:33:00,1.6083,1.6083,1.6079,1.6079,347500002.0
2008-02-27 13:34:00,1.6079,1.6081,1.6079,1.608,370499997.0
2008-02-27 13:35:00,1.608,1.6081,1.60775,1.608,282000000.0
2008-02-27 13:36:00,1.608,1.6084,1.6079,1.6083,152900000.0
2008-02-27 13:37:00,1.6083,1.6085,1.6083,1.6084,94800000.0
2008-02-27 13:38:00,1.6084,1.6084,1.60805,1.6081,232600000.0
2008-02-27 13:39:00,1.6081,1.6081,1.6077,1.6077,417999994.0
2008-02-27 13:40:00,1.6077,1.608,1.6077,1.6078,704999992.0
2008-02-27 13:41:00,1.6078,1.608,1.6078,1.608,136200000.0
2008-02-27 13:42:00,1.608,1.608,1.6077,1.6079,420700002.0
2008-02-27 13:43:00,1.6079,1.6079,1.6077,1.6078,208100000.0
2008-02-27 13:44:00,1.6078,1.6079,1.6077,1.6079,471700000.0
2008-02-27 13:45:00,1.6079,1.6079,1.6077,1.6077,549099995.0
2008-02-27 13:46:00,1.6077,1.6079,1.6077,1.6079,381499999.0
2008-02-27 13:47:00,1.6079,1.6079,1.6074,1.6075,289000002.0
2008-02-27 13:48:00,1.6075,1.6076,1.6075,1.6076,118400000.0
2008-02-27 13:49:00,1.6076,1.60765,1.6075,1.6075,207899998.0
2008-02-27 13:50:00,1.6075,1.60755,1.607,1.607,329299999.0
2008-02-27 13:51:00,1.607,1.607,1.6066,1.6067,159500000.0
2008-02-27 13:52:00,1.6067,1.6069,1.6066,1.60685,328299999.0
2008-02-27 13:53:00,1.60685,1.6071,1.6067,1.6069,315700000.0
2008-02-27 13:54:00,1.6069,1.6071,1.6069,1.6071,110100000.0
2008-02-27 13:55:00,1.6071,1.6072,1.6071,1.6071,87600000.0
2008-02-27 13:56:00,1.6071,1.6071,1.607,1.6071,96700000.0
2008-02-27 13:57:00,1.6071,1.6072,1.6071,1.6071,88400000.0
2008-02-27 13:58:00,1.6071,1.6073,1.6071,1.6072,86800000.0
2008-02-27 13:59:00,1.6072,1.6072,1.6066,1.6066,206800000.0
2008-02-27 14:00:00,1.6066,1.60725,1.6064,1.60715,803599998.0
2008-02-27 14:01:00,1.60715,1.60725,1.60685,1.6069,562499995.0
2008-02-27 14:02:00,1.6069,1.6073,1.6068,1.6071,106500000.0
2008-02-27 14:03:00,1.6071,1.6073,1.60705,1.6073,94400000.0
2008-02-27 14:04:00,1.6073,1.6077,1.6072,1.6076,109800000.0
2008-02-27 14:05:00,1.6076,1.6076,1.6075,1.6075,88400000.0
2008-02-27 14:06:00,1.6075,1.60765,1.6072,1.60765,139900000.0
2008-02-27 14:07:00,1.6076,1.6077,1.60755,1.6076,125300000.0
2008-02-27 14:08:00,1.6076,1.6076,1.60745,1.6076,217999999.0
2008-02-27 14:09:00,1.6076,1.6076,1.6075,1.6075,91700000.0
2008-02-27 14:10:00,1.6075,1.6076,1.6071,1.6072,159600000.0
2008-02-27 14:11:00,1.6072,1.6073,1.607,1.60705,207600000.0
2008-02-27 14:12:00,1.60705,1.6071,1.607,1.607,107700000.0
2008-02-27 14:13:00,1.607,1.6072,1.6069,1.6071,118600000.0
2008-02-27 14:14:00,1.6071,1.6071,1.6068,1.6069,131700000.0
2008-02-27 14:15:00,1.6069,1.6069,1.6067,1.6069,95100000.0
2008-02-27 14:16:00,1.6069,1.60695,1.6066,1.6067,193400000.0
2008-02-27 14:17:00,1.6067,1.6071,1.6067,1.607,115200000.0
2008-02-27 14:18:00,1.607,1.6072,1.607,1.607,132300000.0
2008-02-27 14:19:00,1.607,1.6072,1.607,1.607,196600000.0
2008-02-27 14:20:00,1.607,1.6075,1.607,1.6073,233199999.0
2008-02-27 14:21:00,1.6073,1.6073,1.6072,1.6072,193800000.0
2008-02-27 14:22:00,1.6072,1.6074,1.6072,1.6074,172200000.0
2008-02-27 14:23:00,1.60735,1.6077,1.6073,1.6077,181800001.0
2008-02-27 14:24:00,1.6077,1.6078,1.6076,1.6077,311000000.0
2008-02-27 14:25:00,1.6077,1.6079,1.6077,1.6077,214300000.0
2008-02-27 14:26:00,1.6077,1.60775,1.6076,1.6076,325800000.0
2008-02-27 14:27:00,1.6076,1.6077,1.6076,1.6076,381000000.0
2008-02-27 14:28:00,1.6076,1.60765,1.6076,1.6076,140900000.0
2008-02-27 14:29:00,1.6076,1.60765,1.6076,1.6076,131900000.0
2008-02-27 14:30:00,1.60765,1.6078,1.6074,1.6075,212600000.0
2008-02-27 14:31:00,1.6075,1.6076,1.60745,1.6076,103500000.0
2008-02-27 14:32:00,1.6076,1.6079,1.6074,1.6074,280200000.0
2008-02-27 14:33:00,1.6076,1.6078,1.6074,1.6076,408300001.0
2008-02-27 14:34:00,1.60775,1.60775,1.6074,1.6075,626599997.0
2008-02-27 14:35:00,1.6075,1.6078,1.6075,1.6076,312799999.0
2008-02-27 14:36:00,1.6076,1.60775,1.6076,1.6076,177099999.0
2008-02-27 14:37:00,1.6076,1.60775,1.6076,1.6076,167800000.0
2008-02-27 14:38:00,1.6076,1.60765,1.6076,1.6076,194900000.0
2008-02-27 14:39:00,1.6076,1.6079,1.6076,1.6077,294200001.0
2008-02-27 14:40:00,1.6077,1.60775,1.6077,1.6077,98100000.0
2008-02-27 14:41:00,1.6077,1.6079,1.6077,1.60775,145700000.0
2008-02-27 14:42:00,1.6077,1.608,1.6077,1.6079,343800000.0
2008-02-27 14:43:00,1.6079,1.60815,1.6079,1.6081,95200000.0
2008-02-27 14:44:00,1.6081,1.6082,1.6079,1.608,148800000.0
2008-02-27 14:45:00,1.608,1.60805,1.6078,1.6079,117300000.0
2008-02-27 14:46:00,1.6078,1.6079,1.6076,1.6076,310200003.0
2008-02-27 14:47:00,1.6076,1.6077,1.6076,1.60765,335300000.0
2008-02-27 14:48:00,1.6076,1.60765,1.6073,1.6073,209400000.0
2008-02-27 14:49:00,1.6073,1.60745,1.607,1.6073,293900000.0
2008-02-27 14:50:00,1.6073,1.60735,1.60725,1.6073,164500000.0
2008-02-27 14:51:00,1.6073,1.60755,1.60725,1.6075,172200000.0
2008-02-27 14:52:00,1.6075,1.6076,1.6074,1.6076,980000000.0
2008-02-27 14:53:00,1.6076,1.6076,1.60725,1.6073,1044100012.0
2008-02-27 14:54:00,1.6073,1.6074,1.6072,1.6073,315800001.0
2008-02-27 14:55:00,1.6073,1.6075,1.6071,1.6072,160900000.0
2008-02-27 14:56:00,1.6072,1.6072,1.607,1.6071,220700000.0
2008-02-27 14:57:00,1.60705,1.6071,1.6068,1.60695,187200000.0
2008-02-27 14:58:00,1.60685,1.60725,1.6068,1.6071,455600000.0
2008-02-27 14:59:00,1.6071,1.60715,1.6069,1.6071,258100000.0
2008-02-27 15:00:00,1.6071,1.6073,1.6071,1.6073,127400000.0
2008-02-27 15:01:00,1.6073,1.6074,1.607,1.6073,189099999.0
2008-02-27 15:02:00,1.6073,1.60735,1.6072,1.6073,194500000.0
2008-02-27 15:03:00,1.6073,1.6075,1.6072,1.6075,1107399997.0
2008-02-27 15:04:00,1.6079,1.608,1.6076,1.6076,1037899999.0
2008-02-27 15:05:00,1.6077,1.6078,1.6076,1.6076,1037899999.0
2008-02-27 15:06:00,1.6075,1.6076,1.6075,1.6075,1037899999.0
2008-02-27 15:07:00,1.6075,1.6077,1.6075,1.6076,1690199999.0
2008-02-27 15:08:00,1.6076,1.6076,1.6074,1.6074,2044599999.0
2008-02-27 15:09:00,1.6074,1.6075,1.6073,1.6074,882800009.0
2008-02-27 15:10:00,1.6074,1.6075,1.6072,1.6073,1212699997.0
2008-02-27 15:11:00,1.6073,1.6074,1.6072,1.6073,1223099998.0
2008-02-27 15:12:00,1.6073,1.6076,1.6072,1.6076,1984899998.0
2008-02-27 15:13:00,1.6076,1.6076,1.6074,1.6074,2053800001.0
2008-02-27 15:14:00,1.6075,1.6076,1.6075,1.6075,2091399955.0
2008-02-27 15:15:00,1.6074,1.6074,1.6073,1.6074,2091399955.0
2008-02-27 15:16:00,1.6074,1.6075,1.6073,1.6074,1307700006.0
2008-02-27 15:17:00,1.6074,1.6074,1.6073,1.6074,1599099974.0
2008-02-27 15:18:00,1.6074,1.6075,1.6072,1.6073,529200003.0
2008-02-27 15:19:00,1.6073,1.6073,1.6072,1.6072,1701800000.0
2008-02-27 15:20:00,1.6072,1.60725,1.6071,1.6072,2035300000.0
2008-02-27 15:21:00,1.6072,1.6073,1.607,1.6071,1657900007.0
2008-02-27 15:22:00,1.6071,1.6072,1.607,1.6071,1822500001.0
2008-02-27 15:23:00,1.6071,1.6072,1.6068,1.6069,1499100000.0
2008-02-27 15:24:00,1.6069,1.6069,1.6066,1.6067,1986100009.0
2008-02-27 15:25:00,1.6072,1.6073,1.607,1.607,775000010.0
2008-02-27 15:26:00,1.6071,1.6073,1.607,1.6072,775000010.0
2008-02-27 15:27:00,1.6073,1.6075,1.6073,1.6073,775000010.0
2008-02-27 15:28:00,1.6069,1.6071,1.6069,1.6071,775000010.0
2008-02-27 15:29:00,1.6071,1.6072,1.607,1.6072,1193899999.0
2008-02-27 15:30:00,1.6072,1.6074,1.6069,1.607,380600000.0
2008-02-27 15:31:00,1.607,1.607,1.60665,1.60675,835099999.0
2008-02-27 15:32:00,1.60665,1.6069,1.6066,1.60675,1457800009.0
2008-02-27 15:33:00,1.6067,1.6069,1.6067,1.6068,1441199999.0
2008-02-27 15:34:00,1.6068,1.6071,1.60675,1.607,1670000001.0
2008-02-27 15:35:00,1.607,1.6073,1.607,1.6072,1824299990.0
2008-02-27 15:36:00,1.6071,1.6073,1.607,1.607,1650000000.0
2008-02-27 15:37:00,1.6072,1.6074,1.6072,1.6074,1650000000.0
2008-02-27 15:38:00,1.6075,1.60785,1.6074,1.6077,743199999.0
2008-02-27 15:39:00,1.6077,1.6079,1.6077,1.6078,1544299980.0
2008-02-27 15:40:00,1.6078,1.6079,1.6075,1.6076,2141600001.0
2008-02-27 15:41:00,1.6076,1.6077,1.6075,1.6076,1987599995.0
2008-02-27 15:42:00,1.6076,1.6077,1.6074,1.6075,1082399997.0
2008-02-27 15:43:00,1.60745,1.6076,1.6073,1.60735,394799997.0
2008-02-27 15:44:00,1.6074,1.6075,1.6071,1.60735,260400000.0
2008-02-27 15:45:00,1.60735,1.6074,1.60715,1.6072,180100000.0
2008-02-27 15:46:00,1.6072,1.6075,1.6072,1.60735,258099999.0
2008-02-27 15:47:00,1.6073,1.6074,1.6072,1.6073,311199999.0
2008-02-27 15:48:00,1.6073,1.6073,1.607,1.607,180800001.0
2008-02-27 15:49:00,1.607,1.60725,1.607,1.6071,290500000.0
2008-02-27 15:50:00,1.6071,1.60715,1.607,1.6071,293000001.0
2008-02-27 15:51:00,1.6071,1.6071,1.6067,1.6067,167600000.0
2008-02-27 15:52:00,1.6067,1.6069,1.6066,1.6068,358799998.0
2008-02-27 15:53:00,1.6068,1.6069,1.6067,1.6068,226200000.0
2008-02-27 15:54:00,1.6068,1.6071,1.6068,1.6071,105700000.0
2008-02-27 15:55:00,1.6071,1.6072,1.607,1.6071,136000000.0
2008-02-27 15:56:00,1.6071,1.6072,1.607,1.6072,321399996.0
2008-02-27 15:57:00,1.6072,1.6073,1.6071,1.60725,179300000.0
2008-02-27 15:58:00,1.60715,1.60735,1.6071,1.6073,410599999.0
2008-02-27 15:59:00,1.6073,1.6076,1.6073,1.6075,1320100002.0
2008-02-27 16:00:00,1.6075,1.6076,1.6075,1.6075,1317099996.0
2008-02-27 16:01:00,1.606,1.6064,1.6059,1.6062,585499998.0
2008-02-27 16:02:00,1.6076,1.6077,1.6075,1.6076,585499998.0
2008-02-27 16:03:00,1.6064,1.6067,1.6064,1.6066,1484299998.0
2008-02-27 16:04:00,1.6067,1.6069,1.6066,1.6069,1484299998.0
2008-02-27 16:05:00,1.6068,1.6072,1.6067,1.607,1484299998.0
2008-02-27 16:06:00,1.6077,1.60785,1.6076,1.60785,1484299998.0
2008-02-27 16:07:00,1.607,1.6071,1.6069,1.6071,2134799982.0
2008-02-27 16:08:00,1.6077,1.60775,1.6076,1.6077,2134799982.0
2008-02-27 16:09:00,1.607,1.6071,1.6069,1.607,2062699982.0
2008-02-27 16:10:00,1.6069,1.6079,1.6068,1.6078,2062699982.0
2008-02-27 16:11:00,1.6077,1.608,1.6077,1.608,2062699982.0
2008-02-27 16:12:00,1.6077,1.6077,1.6072,1.6075,2062699982.0
2008-02-27 16:13:00,1.6075,1.6076,1.6073,1.6075,1465999999.0
2008-02-27 16:14:00,1.6075,1.6076,1.6074,1.60755,998900000.0
2008-02-27 16:15:00,1.6076,1.6076,1.6075,1.6075,1883100002.0
2008-02-27 16:16:00,1.6075,1.6076,1.6075,1.6076,1454400002.0
2008-02-27 16:17:00,1.6076,1.6076,1.6075,1.6075,1764500002.0
2008-02-27 16:18:00,1.6075,1.6076,1.6074,1.6074,1168500003.0
2008-02-27 16:19:00,1.6074,1.6075,1.60705,1.6071,2031700004.0
2008-02-27 16:20:00,1.6087,1.6087,1.6084,1.6085,2060399998.0
2008-02-27 16:21:00,1.6071,1.6072,1.607,1.607,2060399998.0
2008-02-27 16:22:00,1.6084,1.6085,1.6083,1.6084,1338499969.0
2008-02-27 16:23:00,1.6083,1.6084,1.6083,1.6084,1338499969.0
2008-02-27 16:24:00,1.607,1.6073,1.607,1.6073,1338499969.0
2008-02-27 16:25:00,1.6082,1.6084,1.608,1.6082,1194300001.0
2008-02-27 16:26:00,1.607,1.6073,1.607,1.6073,1194300001.0
2008-02-27 16:27:00,1.6073,1.6075,1.6073,1.6073,1817699985.0
2008-02-27 16:28:00,1.6073,1.6074,1.607,1.6071,1128999994.0
2008-02-27 16:29:00,1.6071,1.6076,1.607,1.6074,641900002.0
2008-02-27 16:30:00,1.6074,1.60755,1.6064,1.6064,1267599991.0
2008-02-27 16:31:00,1.6064,1.60645,1.6061,1.6064,1514200000.0
2008-02-27 16:32:00,1.6064,1.607,1.6064,1.607,1479799999.0
2008-02-27 16:33:00,1.607,1.607,1.6069,1.607,1340100001.0
2008-02-27 16:34:00,1.607,1.607,1.6067,1.6068,789400000.0
2008-02-27 16:35:00,1.6068,1.6071,1.6067,1.6071,1800999999.0
2008-02-27 16:36:00,1.607,1.6073,1.607,1.6072,935299999.0
2008-02-27 16:37:00,1.6072,1.6072,1.60695,1.6071,831800000.0
2008-02-27 16:38:00,1.607,1.6071,1.6069,1.6069,890900000.0
2008-02-27 16:39:00,1.6069,1.607,1.6065,1.6065,949100000.0
2008-02-27 16:40:00,1.6065,1.6068,1.6064,1.6066,673399999.0
2008-02-27 16:41:00,1.6066,1.6068,1.6065,1.6066,656100000.0
2008-02-27 16:42:00,1.6066,1.60695,1.6066,1.6069,805100001.0
2008-02-27 16:43:00,1.6069,1.6072,1.60685,1.607,1218499999.0
2008-02-27 16:44:00,1.607,1.6074,1.607,1.6074,941100002.0
2008-02-27 16:45:00,1.60745,1.60745,1.6069,1.6072,1588199993.0
2008-02-27 16:46:00,1.6072,1.60735,1.607,1.6073,945000000.0
2008-02-27 16:47:00,1.6073,1.60735,1.60715,1.6073,584400000.0
2008-02-27 16:48:00,1.6073,1.6074,1.6073,1.6074,891700000.0
2008-02-27 16:49:00,1.6074,1.6075,1.6072,1.6074,600100000.0
2008-02-27 16:50:00,1.6074,1.60755,1.6073,1.6074,731700000.0
2008-02-27 16:51:00,1.6074,1.6076,1.6074,1.6076,770000000.0
2008-02-27 16:52:00,1.6076,1.6078,1.6076,1.6078,1194200000.0
2008-02-27 16:53:00,1.6078,1.6078,1.6076,1.6077,1325300003.0
2008-02-27 16:54:00,1.6077,1.60805,1.6077,1.6078,1406299997.0
2008-02-27 16:55:00,1.6078,1.6079,1.6077,1.6078,1371499997.0
2008-02-27 16:56:00,1.6078,1.608,1.6077,1.6078,1299400000.0
2008-02-27 16:57:00,1.6078,1.6079,1.60735,1.6075,898300002.0
2008-02-27 16:58:00,1.6075,1.6075,1.6071,1.6071,951899998.0
2008-02-27 16:59:00,1.6071,1.6073,1.6068,1.6069,863499999.0
2008-02-27 17:00:00,1.6069,1.607,1.6063,1.6063,1251199987.0
2008-02-27 17:01:00,1.6062,1.6064,1.606,1.6062,675699993.0
2008-02-27 17:02:00,1.6062,1.60675,1.6055,1.60665,1129799997.0
2008-02-27 17:03:00,1.6066,1.6068,1.6064,1.6067,827999997.0
2008-02-27 17:04:00,1.6067,1.60705,1.6067,1.6069,931200001.0
2008-02-27 17:05:00,1.60685,1.60725,1.6068,1.607,1393300000.0
2008-02-27 17:06:00,1.607,1.6071,1.6067,1.607,622500002.0
2008-02-27 17:07:00,1.607,1.6071,1.6069,1.607,950000005.0
2008-02-27 17:08:00,1.607,1.6073,1.6069,1.60695,1578300003.0
2008-02-27 17:09:00,1.6069,1.6076,1.6069,1.6076,1166899999.0
2008-02-27 17:10:00,1.6076,1.6079,1.6075,1.6078,1338300002.0
2008-02-27 17:11:00,1.6078,1.6082,1.6078,1.608,1738399994.0
2008-02-27 17:12:00,1.608,1.6081,1.6079,1.608,1350100001.0
2008-02-27 17:13:00,1.608,1.608,1.6077,1.608,677399999.0
2008-02-27 17:14:00,1.608,1.6083,1.6079,1.6083,1315899998.0
2008-02-27 17:15:00,1.6083,1.6086,1.6081,1.6086,1647500000.0
2008-02-27 17:16:00,1.6086,1.6087,1.6084,1.6085,1641500001.0
2008-02-27 17:17:00,1.6085,1.6091,1.6085,1.6088,1058200000.0
2008-02-27 17:18:00,1.6088,1.60915,1.6085,1.6087,782899999.0
2008-02-27 17:19:00,1.6087,1.6087,1.6085,1.6087,1199099997.0
2008-02-27 17:20:00,1.6087,1.6087,1.6085,1.6086,865900001.0
2008-02-27 17:21:00,1.6086,1.6087,1.6082,1.6084,1030400000.0
2008-02-27 17:22:00,1.6084,1.6086,1.6084,1.6084,775700000.0
2008-02-27 17:23:00,1.6101,1.6103,1.61,1.6101,1566900018.0
2008-02-27 17:24:00,1.6084,1.6084,1.6082,1.6083,1566900018.0
2008-02-27 17:25:00,1.6083,1.6085,1.6081,1.6083,1027800000.0
2008-02-27 17:26:00,1.6083,1.6083,1.608,1.608,887500000.0
2008-02-27 17:27:00,1.608,1.6083,1.60795,1.60815,1209900001.0
2008-02-27 17:28:00,1.60815,1.60825,1.608,1.608,1320400000.0
2008-02-27 17:29:00,1.608,1.6081,1.6078,1.60785,1370100003.0
2008-02-27 17:30:00,1.6079,1.6081,1.6078,1.608,1213400000.0
2008-02-27 17:31:00,1.608,1.6082,1.608,1.6081,475600000.0
2008-02-27 17:32:00,1.608,1.6081,1.6079,1.6081,1216800000.0
2008-02-27 17:33:00,1.6081,1.6083,1.60805,1.6082,1441500000.0
2008-02-27 17:34:00,1.6082,1.60855,1.6082,1.6085,579000000.0
2008-02-27 17:35:00,1.6085,1.6087,1.6085,1.6085,828200000.0
2008-02-27 17:36:00,1.6085,1.6086,1.6082,1.6084,988699998.0
2008-02-27 17:37:00,1.6084,1.6085,1.60825,1.6084,689900000.0
2008-02-27 17:38:00,1.6084,1.6085,1.6082,1.6083,449400000.0
2008-02-27 17:39:00,1.6083,1.6084,1.60805,1.6081,937699999.0
2008-02-27 17:40:00,1.6081,1.6082,1.608,1.6082,835600000.0
2008-02-27 17:41:00,1.6082,1.6087,1.6082,1.6087,828500000.0
2008-02-27 17:42:00,1.6087,1.6091,1.6086,1.609,1078800001.0
2008-02-27 17:43:00,1.609,1.6095,1.6089,1.6089,902800000.0
2008-02-27 17:44:00,1.6089,1.609,1.6088,1.6088,1497500002.0
2008-02-27 17:45:00,1.6088,1.60975,1.6088,1.6097,1042800002.0
2008-02-27 17:46:00,1.6097,1.6103,1.6097,1.61,628000001.0
2008-02-27 17:47:00,1.61,1.6111,1.61,1.611,1056699998.0
2008-02-27 17:48:00,1.611,1.611,1.6104,1.6108,1274299998.0
2008-02-27 17:49:00,1.6108,1.6109,1.6103,1.61035,1198699995.0
2008-02-27 17:50:00,1.6103,1.6106,1.6103,1.6105,1205600002.0
2008-02-27 17:51:00,1.61055,1.6108,1.6105,1.6107,557100000.0
2008-02-27 17:52:00,1.6107,1.6107,1.6105,1.6106,686899999.0
2008-02-27 17:53:00,1.6106,1.6106,1.6102,1.6104,624100000.0
2008-02-27 17:54:00,1.6105,1.6105,1.6101,1.6102,1040900000.0
2008-02-27 17:55:00,1.6102,1.6104,1.6101,1.61025,774899998.0
2008-02-27 17:56:00,1.6103,1.6104,1.6102,1.6103,827499999.0
2008-02-27 17:57:00,1.6103,1.6105,1.6102,1.6102,721900001.0
2008-02-27 17:58:00,1.6102,1.6103,1.61,1.61005,1075400001.0
2008-02-27 17:59:00,1.61005,1.6102,1.61,1.6102,512500000.0
2008-02-27 18:00:00,1.6102,1.6104,1.6101,1.6102,959300001.0
2008-02-27 18:01:00,1.61015,1.6102,1.6099,1.60995,903299999.0
2008-02-27 18:02:00,1.61,1.6103,1.6099,1.6101,765700000.0
2008-02-27 18:03:00,1.6101,1.6104,1.61,1.6103,989600000.0
2008-02-27 18:04:00,1.6103,1.61045,1.61,1.61,1059699996.0
2008-02-27 18:05:00,1.61005,1.6102,1.61,1.6101,1130499998.0
2008-02-27 18:06:00,1.6101,1.6105,1.61,1.6103,976100000.0
2008-02-27 18:07:00,1.6103,1.61035,1.61,1.6101,808500000.0
2008-02-27 18:08:00,1.6101,1.6102,1.61,1.6102,1128699999.0
2008-02-27 18:09:00,1.6102,1.6105,1.61,1.6101,1533400005.0
2008-02-27 18:10:00,1.6101,1.6104,1.6101,1.6102,902599997.0
2008-02-27 18:11:00,1.6102,1.6103,1.6099,1.61,853599999.0
2008-02-27 18:12:00,1.61,1.6103,1.61,1.6102,1284500009.0
2008-02-27 18:13:00,1.6102,1.6105,1.6102,1.6104,1969100004.0
2008-02-27 18:14:00,1.6104,1.6105,1.6104,1.6104,1233800001.0
2008-02-27 18:15:00,1.6104,1.6106,1.6104,1.6104,1942199998.0
2008-02-27 18:16:00,1.6104,1.6105,1.6104,1.6104,1006400000.0
2008-02-27 18:17:00,1.6104,1.6105,1.61035,1.6104,917600000.0
2008-02-27 18:18:00,1.6104,1.6106,1.6103,1.6105,1431300001.0
2008-02-27 18:19:00,1.6106,1.61065,1.6104,1.6105,1051500000.0
2008-02-27 18:20:00,1.6105,1.61055,1.6099,1.61,934200000.0
2008-02-27 18:21:00,1.61,1.6102,1.60995,1.6101,1035700000.0
2008-02-27 18:22:00,1.6101,1.6102,1.6101,1.6101,449300000.0
2008-02-27 18:23:00,1.6101,1.6104,1.61005,1.6102,666400000.0
2008-02-27 18:24:00,1.6102,1.61025,1.6101,1.6102,877900000.0
2008-02-27 18:25:00,1.6102,1.6102,1.6101,1.6101,979200000.0
2008-02-27 18:26:00,1.6101,1.6102,1.6099,1.61,913400000.0
2008-02-27 18:27:00,1.61,1.61,1.6097,1.6097,857100000.0
2008-02-27 18:28:00,1.6097,1.6098,1.6095,1.6096,1006000002.0
2008-02-27 18:29:00,1.6096,1.6097,1.6095,1.6096,933200000.0
2008-02-27 18:30:00,1.6096,1.6096,1.6095,1.6095,916700000.0
2008-02-27 18:31:00,1.6095,1.6096,1.6086,1.609,598900000.0
2008-02-27 18:32:00,1.609,1.609,1.6085,1.60865,1055500000.0
2008-02-27 18:33:00,1.6086,1.6093,1.6086,1.6092,744400001.0
2008-02-27 18:34:00,1.6093,1.60935,1.6086,1.6088,1492500000.0
2008-02-27 18:35:00,1.6088,1.6089,1.6087,1.6088,1735800000.0
2008-02-27 18:36:00,1.6088,1.6091,1.6087,1.6088,916700000.0
2008-02-27 18:37:00,1.6088,1.6089,1.6088,1.60885,674200000.0
2008-02-27 18:38:00,1.6088,1.609,1.6088,1.6088,1989100000.0
2008-02-27 18:39:00,1.6088,1.6088,1.6087,1.6088,1773600000.0
2008-02-27 18:40:00,1.6088,1.6089,1.6087,1.6089,1854400002.0
2008-02-27 18:41:00,1.6089,1.6091,1.6088,1.609,1340000001.0
2008-02-27 18:42:00,1.609,1.609,1.6087,1.6088,1175199999.0
2008-02-27 18:43:00,1.6088,1.6089,1.6088,1.6089,1060899994.0
2008-02-27 18:44:00,1.6089,1.6092,1.6089,1.609,1761100002.0
2008-02-27 18:45:00,1.609,1.6093,1.6089,1.6089,1445900007.0
2008-02-27 18:46:00,1.6089,1.6089,1.6087,1.6088,2124499998.0
2008-02-27 18:47:00,1.6088,1.6091,1.6088,1.6091,1337500002.0
2008-02-27 18:48:00,1.609,1.6092,1.60895,1.609,1417199999.0
2008-02-27 18:49:00,1.609,1.6094,1.609,1.60905,1921600004.0
2008-02-27 18:50:00,1.609,1.6092,1.6089,1.6091,1153300000.0
2008-02-27 18:51:00,1.6099,1.6099,1.6097,1.6098,1767400005.0
2008-02-27 18:52:00,1.6091,1.6095,1.6091,1.60935,1767400005.0
2008-02-27 18:53:00,1.6093,1.6094,1.6092,1.6092,2094400001.0
2008-02-27 18:54:00,1.6101,1.6103,1.61,1.6102,1810600000.0
2008-02-27 18:55:00,1.6093,1.60935,1.609,1.6091,1810600000.0
2008-02-27 18:56:00,1.6103,1.6103,1.6101,1.6101,1806600001.0
2008-02-27 18:57:00,1.6102,1.6102,1.6101,1.6101,1806600001.0
2008-02-27 18:58:00,1.6102,1.6102,1.61,1.6101,1806600001.0
2008-02-27 18:59:00,1.6094,1.6098,1.6094,1.6097,1806600001.0
2008-02-27 19:00:00,1.61,1.6102,1.61,1.61,1466399997.0
2008-02-27 19:01:00,1.6101,1.6101,1.61,1.61,1466399997.0
2008-02-27 19:02:00,1.6101,1.6102,1.61,1.6101,1466399997.0
2008-02-27 19:03:00,1.6097,1.6097,1.609,1.6091,1466399997.0
2008-02-27 19:04:00,1.6091,1.6094,1.6091,1.6094,949699999.0
2008-02-27 19:05:00,1.6094,1.6096,1.6093,1.6095,1363800000.0
2008-02-27 19:06:00,1.61,1.61,1.61,1.61,1848300014.0
2008-02-27 19:07:00,1.6099,1.61,1.6098,1.6099,1848300014.0
2008-02-27 19:08:00,1.6095,1.6096,1.6095,1.6096,1848300014.0
2008-02-27 19:09:00,1.6096,1.6096,1.6094,1.6095,1509099998.0
2008-02-27 19:10:00,1.6095,1.6097,1.6095,1.6096,930799999.0
2008-02-27 19:11:00,1.6096,1.6096,1.6094,1.6094,1053600000.0
2008-02-27 19:12:00,1.6094,1.6097,1.6094,1.6097,1953500001.0
2008-02-27 19:13:00,1.6097,1.6097,1.6096,1.6097,485200000.0
2008-02-27 19:14:00,1.6096,1.6096,1.6095,1.6095,2027800001.0
2008-02-27 19:15:00,1.6095,1.6099,1.6094,1.6095,1547899999.0
2008-02-27 19:16:00,1.6095,1.6095,1.6094,1.6094,1053700000.0
2008-02-27 19:17:00,1.6094,1.6094,1.6094,1.6094,810800000.0
2008-02-27 19:18:00,1.6094,1.6094,1.6093,1.6094,957800000.0
2008-02-27 19:19:00,1.6094,1.6094,1.6093,1.6094,2002100005.0
2008-02-27 19:20:00,1.6094,1.6094,1.6094,1.6094,596300000.0
2008-02-27 19:21:00,1.6094,1.6094,1.6094,1.6094,124800000.0
2008-02-27 19:22:00,1.6094,1.6094,1.6094,1.6094,436400000.0
2008-02-27 19:23:00,1.6094,1.6094,1.6094,1.6094,111000000.0
2008-02-27 19:24:00,1.6094,1.6094,1.6092,1.6094,878999994.0
2008-02-27 19:25:00,1.6094,1.6095,1.6093,1.6094,914400000.0
2008-02-27 19:26:00,1.6096,1.6097,1.6094,1.6096,1997199998.0
2008-02-27 19:27:00,1.6094,1.6095,1.6093,1.6093,1997199998.0
2008-02-27 19:28:00,1.6093,1.6094,1.6093,1.6093,1621700001.0
2008-02-27 19:29:00,1.6093,1.6095,1.6093,1.6095,1098500001.0
2008-02-27 19:30:00,1.6095,1.6095,1.6093,1.6093,2058700000.0
2008-02-27 19:31:00,1.6093,1.6093,1.609,1.6091,1229700000.0
2008-02-27 19:32:00,1.6095,1.6095,1.6095,1.6095,1710700000.0
2008-02-27 19:33:00,1.6096,1.6096,1.6095,1.6096,1710700000.0
2008-02-27 19:34:00,1.609,1.609,1.609,1.609,1710700000.0
2008-02-27 19:35:00,1.609,1.609,1.609,1.609,1009700000.0
2008-02-27 19:36:00,1.609,1.6091,1.6089,1.6091,1930400001.0
2008-02-27 19:37:00,1.6091,1.6092,1.6091,1.6091,2029800000.0
2008-02-27 19:38:00,1.6092,1.6092,1.609,1.609,1127700000.0
2008-02-27 19:39:00,1.6091,1.6093,1.6091,1.6092,1127700000.0
2008-02-27 19:40:00,1.6092,1.6097,1.6092,1.6096,626300000.0
2008-02-27 19:41:00,1.6097,1.60985,1.6096,1.6097,916800000.0
2008-02-27 19:42:00,1.6097,1.6098,1.6097,1.6097,485000000.0
2008-02-27 19:43:00,1.6097,1.6102,1.6096,1.6101,1896400009.0
2008-02-27 19:44:00,1.6101,1.6101,1.6096,1.6098,762399998.0
2008-02-27 19:45:00,1.6092,1.6092,1.6091,1.6091,1762399997.0
2008-02-27 19:46:00,1.609,1.6091,1.609,1.6091,1762399997.0
2008-02-27 19:47:00,1.61,1.6101,1.6098,1.6101,1762399997.0
2008-02-27 19:48:00,1.6101,1.6101,1.61,1.6101,776799999.0
2008-02-27 19:49:00,1.6101,1.6101,1.61,1.6101,1014800001.0
2008-02-27 19:50:00,1.6101,1.6101,1.61,1.61,951200000.0
2008-02-27 19:51:00,1.61,1.61,1.6098,1.6098,1054200000.0
2008-02-27 19:52:00,1.6098,1.61,1.6098,1.6099,1018700000.0
2008-02-27 19:53:00,1.6099,1.6101,1.6099,1.61,2069700012.0
2008-02-27 19:54:00,1.6092,1.6092,1.6091,1.6091,1984800026.0
2008-02-27 19:55:00,1.6102,1.6103,1.6101,1.6103,1984800026.0
2008-02-27 19:56:00,1.6103,1.6103,1.6102,1.6102,1570100004.0
2008-02-27 19:57:00,1.6102,1.6102,1.6102,1.6102,1713000000.0
2008-02-27 19:58:00,1.6102,1.6103,1.6101,1.6101,1928300000.0
2008-02-27 19:59:00,1.6101,1.6101,1.6101,1.6101,1279100000.0
2008-02-27 20:00:00,1.6101,1.6102,1.6101,1.6101,1628800001.0
2008-02-27 20:01:00,1.6101,1.6102,1.6101,1.6101,1411000000.0
2008-02-27 20:02:00,1.6101,1.6102,1.6101,1.6101,778000000.0
2008-02-27 20:03:00,1.6101,1.6103,1.6101,1.6101,1530100000.0
2008-02-27 20:04:00,1.6086,1.6086,1.6082,1.6083,1850400000.0
2008-02-27 20:05:00,1.6101,1.6101,1.6101,1.6101,1850400000.0
2008-02-27 20:06:00,1.6083,1.6084,1.6083,1.6084,1052300001.0
2008-02-27 20:07:00,1.6085,1.6085,1.6082,1.6084,1052300001.0
2008-02-27 20:08:00,1.61,1.6101,1.61,1.6101,1052300001.0
2008-02-27 20:09:00,1.6101,1.6102,1.61,1.61,1461200001.0
2008-02-27 20:10:00,1.61,1.6101,1.6097,1.6097,1513600004.0
2008-02-27 20:11:00,1.6097,1.6098,1.6095,1.6096,1331199999.0
2008-02-27 20:12:00,1.6096,1.6096,1.6095,1.6096,916800000.0
2008-02-27 20:13:00,1.6096,1.6097,1.6096,1.6096,966700000.0
2008-02-27 20:14:00,1.6096,1.6098,1.6096,1.6098,939900000.0
2008-02-27 20:15:00,1.6098,1.61,1.6098,1.61,901600000.0
2008-02-27 20:16:00,1.6078,1.6078,1.6072,1.6078,1895900007.0
2008-02-27 20:17:00,1.6079,1.608,1.6077,1.6077,1895900007.0
2008-02-27 20:18:00,1.6096,1.6097,1.6096,1.6097,1895900007.0
2008-02-27 20:19:00,1.6097,1.6097,1.6097,1.6097,819299994.0
2008-02-27 20:20:00,1.6097,1.6099,1.6097,1.6098,515600000.0
2008-02-27 20:21:00,1.6098,1.6098,1.6097,1.6097,1435299986.0
2008-02-27 20:22:00,1.6097,1.6098,1.6097,1.6097,1385099951.0
2008-02-27 20:23:00,1.6097,1.6097,1.6097,1.6097,110000000.0
2008-02-27 20:24:00,1.6097,1.6097,1.6095,1.6095,1113099981.0
2008-02-27 20:25:00,1.6071,1.6071,1.6069,1.607,1560499988.0
2008-02-27 20:26:00,1.6095,1.6097,1.6095,1.6097,1560499988.0
2008-02-27 20:27:00,1.6097,1.6097,1.6095,1.6096,1906400003.0
2008-02-27 20:28:00,1.6096,1.6097,1.6096,1.6097,816000000.0
2008-02-27 20:29:00,1.6097,1.6097,1.6096,1.6096,1105500000.0
2008-02-27 20:30:00,1.6096,1.6097,1.6096,1.6096,1707499990.0
2008-02-27 20:31:00,1.6065,1.6066,1.6064,1.6065,1202900000.0
2008-02-27 20:32:00,1.6066,1.6067,1.6065,1.6065,1202900000.0
2008-02-27 20:33:00,1.6096,1.6096,1.6096,1.6096,1202900000.0
2008-02-27 20:34:00,1.6096,1.6097,1.6096,1.6096,1394400000.0
2008-02-27 20:35:00,1.6095,1.6097,1.6095,1.6095,1676000014.0
2008-02-27 20:36:00,1.6095,1.6096,1.6094,1.6094,1531500000.0
2008-02-27 20:37:00,1.6066,1.6067,1.6063,1.6065,737400000.0
2008-02-27 20:38:00,1.6091,1.6092,1.6091,1.6091,737400000.0
2008-02-27 20:39:00,1.6091,1.6092,1.6091,1.6091,1503200000.0
2008-02-27 20:40:00,1.6091,1.6092,1.6091,1.6092,1782400005.0
2008-02-27 20:41:00,1.6091,1.6094,1.6091,1.6093,1216800005.0
2008-02-27 20:42:00,1.6093,1.6093,1.6092,1.6092,743300000.0
2008-02-27 20:43:00,1.6066,1.6068,1.6066,1.6068,1547099999.0
2008-02-27 20:44:00,1.6091,1.6092,1.6091,1.6092,1547099999.0
2008-02-27 20:45:00,1.6069,1.607,1.6068,1.6069,819000001.0
2008-02-27 20:46:00,1.607,1.607,1.6067,1.6068,819000001.0
2008-02-27 20:47:00,1.6067,1.6068,1.6067,1.6068,819000001.0
2008-02-27 20:48:00,1.6067,1.607,1.6067,1.607,819000001.0
2008-02-27 20:49:00,1.6069,1.6073,1.6069,1.6071,819000001.0
2008-02-27 20:50:00,1.6072,1.6072,1.6069,1.607,819000001.0
2008-02-27 20:51:00,1.6071,1.6071,1.6067,1.6068,819000001.0
2008-02-27 20:52:00,1.6091,1.6092,1.6091,1.6091,819000001.0
2008-02-27 20:53:00,1.6063,1.6065,1.6061,1.6061,1553800000.0
2008-02-27 20:54:00,1.6091,1.6093,1.6091,1.6092,1553800000.0
2008-02-27 20:55:00,1.6092,1.6092,1.6092,1.6092,1175500000.0
2008-02-27 20:56:00,1.606,1.6062,1.6059,1.6061,2075200000.0
2008-02-27 20:57:00,1.609,1.6091,1.609,1.609,2075200000.0
2008-02-27 20:58:00,1.606,1.6062,1.6059,1.6061,1393400000.0
2008-02-27 20:59:00,1.6062,1.6064,1.6062,1.6064,1393400000.0
2008-02-27 21:00:00,1.6091,1.6091,1.6091,1.6091,1393400000.0
2008-02-27 21:01:00,1.6091,1.6091,1.6091,1.6091,859900000.0
2008-02-27 21:02:00,1.6091,1.6091,1.6091,1.6091,1765000000.0
2008-02-27 21:03:00,1.6064,1.6066,1.6064,1.6066,1880499999.0
2008-02-27 21:04:00,1.6087,1.6087,1.6083,1.6084,1880499999.0
2008-02-27 21:05:00,1.6069,1.6069,1.6067,1.6067,1790800003.0
2008-02-27 21:06:00,1.6066,1.6066,1.6064,1.6064,1790800003.0
2008-02-27 21:07:00,1.6085,1.6085,1.6083,1.6085,1790800003.0
2008-02-27 21:08:00,1.6085,1.6086,1.6083,1.6085,1383899990.0
2008-02-27 21:09:00,1.6085,1.6086,1.6085,1.6085,932700002.0
2008-02-27 21:10:00,1.6085,1.6085,1.6083,1.6083,1439999999.0
2008-02-27 21:11:00,1.6084,1.6084,1.608,1.6081,1124400000.0
2008-02-27 21:12:00,1.608,1.6082,1.608,1.6081,1799300001.0
2008-02-27 21:13:00,1.6081,1.6082,1.608,1.6081,2140000000.0
2008-02-27 21:14:00,1.6081,1.6083,1.6079,1.608,1008899988.0
2008-02-27 21:15:00,1.608,1.608,1.6077,1.6078,1629600001.0
2008-02-27 21:16:00,1.6078,1.608,1.6074,1.608,948200001.0
2008-02-27 21:17:00,1.608,1.608,1.6077,1.6077,2018599999.0
2008-02-27 21:18:00,1.6077,1.6078,1.6076,1.6078,1698799999.0
2008-02-27 21:19:00,1.6078,1.608,1.6077,1.6078,1261200000.0
2008-02-27 21:20:00,1.6078,1.6079,1.6076,1.6076,1584699999.0
2008-02-27 21:21:00,1.6076,1.6076,1.6074,1.6076,684800000.0
2008-02-27 21:22:00,1.6076,1.6077,1.6075,1.6077,770800000.0
2008-02-27 21:23:00,1.6077,1.6077,1.6075,1.6075,639599999.0
2008-02-27 21:24:00,1.6062,1.6063,1.6061,1.6062,1136100000.0
2008-02-27 21:25:00,1.6061,1.6061,1.606,1.6061,1136100000.0
2008-02-27 21:26:00,1.607,1.607,1.6066,1.6068,1136100000.0
2008-02-27 21:27:00,1.6068,1.6069,1.6066,1.6067,1092099999.0
2008-02-27 21:28:00,1.6067,1.6068,1.6066,1.6067,1062200002.0
2008-02-27 21:29:00,1.6067,1.6067,1.6064,1.6066,1047199994.0
2008-02-27 21:30:00,1.6065,1.6068,1.6065,1.6068,1042099992.0
2008-02-27 21:31:00,1.6067,1.6067,1.6065,1.6066,1042099992.0
2008-02-27 21:32:00,1.6066,1.6067,1.6066,1.6066,989999999.0
2008-02-27 21:33:00,1.6066,1.6067,1.6065,1.6067,718899998.0
2008-02-27 21:34:00,1.6067,1.6067,1.6065,1.6067,920600000.0
2008-02-27 21:35:00,1.6066,1.6067,1.6066,1.6066,1265699999.0
2008-02-27 21:36:00,1.6067,1.6068,1.6066,1.6068,1265699999.0
2008-02-27 21:37:00,1.6068,1.6068,1.6064,1.6065,1390999998.0
2008-02-27 21:38:00,1.6065,1.6065,1.6063,1.6063,958099999.0
2008-02-27 21:39:00,1.6063,1.6063,1.6062,1.6063,1335600009.0
2008-02-27 21:40:00,1.6063,1.6064,1.6063,1.6063,1460600000.0
2008-02-27 21:41:00,1.6063,1.6066,1.6063,1.6066,1091800011.0
2008-02-27 21:42:00,1.6066,1.6067,1.6066,1.6066,2117200006.0
2008-02-27 21:43:00,1.6066,1.607,1.6066,1.6069,321200000.0
2008-02-27 21:44:00,1.6069,1.6072,1.6069,1.60705,69700000.0
2008-02-27 21:45:00,1.60705,1.6073,1.60705,1.6071,43600000.0
2008-02-27 21:46:00,1.6071,1.6071,1.6068,1.6068,1455200003.0
2008-02-27 21:47:00,1.6068,1.6069,1.6068,1.6068,868300002.0
2008-02-27 21:48:00,1.6068,1.6071,1.6068,1.6071,646899997.0
2008-02-27 21:49:00,1.6071,1.6073,1.607,1.6072,1315700000.0
2008-02-27 21:50:00,1.6072,1.6073,1.607,1.6071,870300001.0
2008-02-27 21:51:00,1.6071,1.6072,1.6068,1.6069,1447099996.0
2008-02-27 21:52:00,1.6069,1.607,1.6065,1.6065,1628199998.0
2008-02-27 21:53:00,1.6065,1.6066,1.6062,1.6062,633900000.0
2008-02-27 21:54:00,1.6062,1.6062,1.6058,1.6059,1688400018.0
2008-02-27 21:55:00,1.6059,1.6065,1.6059,1.606,1167099997.0
2008-02-27 21:56:00,1.606,1.6063,1.606,1.6062,829700001.0
2008-02-27 21:57:00,1.6062,1.6063,1.6061,1.6062,667700000.0
2008-02-27 21:58:00,1.6062,1.6063,1.606,1.6061,944800001.0
2008-02-27 21:59:00,1.6061,1.6064,1.6061,1.6064,1204700010.0
2008-02-27 22:00:00,1.6064,1.6064,1.6062,1.6062,715600000.0
2008-02-27 22:01:00,1.6062,1.6065,1.6062,1.6064,1082800001.0
2008-02-27 22:02:00,1.6064,1.6066,1.6064,1.6065,728300002.0
2008-02-27 22:03:00,1.6065,1.6068,1.6065,1.6068,272700000.0
2008-02-27 22:04:00,1.6068,1.6071,1.6067,1.6069,670200001.0
2008-02-27 22:05:00,1.6069,1.607,1.6068,1.6068,576500000.0
2008-02-27 22:06:00,1.6068,1.6068,1.6064,1.6065,1338800001.0
2008-02-27 22:07:00,1.6065,1.6065,1.6063,1.6063,763499999.0
2008-02-27 22:08:00,1.6063,1.6063,1.6062,1.6062,686800000.0
2008-02-27 22:09:00,1.6062,1.6062,1.6059,1.606,873700000.0
2008-02-27 22:10:00,1.606,1.606,1.606,1.606,1080500000.0
2008-02-27 22:11:00,1.606,1.6061,1.606,1.6061,666500000.0
2008-02-27 22:12:00,1.6061,1.6061,1.606,1.606,614600000.0
2008-02-27 22:13:00,1.606,1.606,1.6059,1.6059,529800000.0
2008-02-27 22:14:00,1.6059,1.6059,1.6059,1.6059,962400000.0
2008-02-27 22:15:00,1.6059,1.6062,1.6059,1.6061,733400000.0
2008-02-27 22:16:00,1.6061,1.6061,1.6061,1.6061,513700000.0
2008-02-27 22:17:00,1.6061,1.6064,1.6061,1.6064,680300000.0
2008-02-27 22:18:00,1.6064,1.6066,1.606,1.6062,1293300002.0
2008-02-27 22:19:00,1.6062,1.6064,1.6062,1.6064,812400000.0
2008-02-27 22:20:00,1.6064,1.6068,1.606,1.6063,1187000002.0
2008-02-27 22:21:00,1.6063,1.60655,1.6062,1.6065,1875399970.0
2008-02-27 22:22:00,1.6074,1.6074,1.6074,1.6074,1623999999.0
2008-02-27 22:23:00,1.6075,1.6075,1.6074,1.6074,1623999999.0
2008-02-27 22:24:00,1.6064,1.6064,1.6061,1.6062,1623999999.0
2008-02-27 22:25:00,1.6062,1.6062,1.6061,1.6061,1247900002.0
2008-02-27 22:26:00,1.6061,1.6063,1.606,1.6062,1265099999.0
2008-02-27 22:27:00,1.6062,1.6065,1.6061,1.6064,1288900027.0
2008-02-27 22:28:00,1.6064,1.6066,1.6063,1.6065,384999999.0
2008-02-27 22:29:00,1.6065,1.6068,1.6065,1.6067,487300000.0
2008-02-27 22:30:00,1.6067,1.6069,1.6065,1.6069,820800000.0
2008-02-27 22:31:00,1.6072,1.6074,1.6072,1.6072,1045599993.0
2008-02-27 22:32:00,1.6068,1.6069,1.6065,1.6069,1045599993.0
2008-02-27 22:33:00,1.6069,1.6069,1.6068,1.6068,869100000.0
2008-02-27 22:34:00,1.6068,1.607,1.6067,1.6067,607500000.0
2008-02-27 22:35:00,1.6067,1.6068,1.6066,1.6067,631699995.0
2008-02-27 22:36:00,1.6067,1.6068,1.6067,1.6067,333200000.0
2008-02-27 22:37:00,1.6067,1.6069,1.6067,1.6069,926200000.0
2008-02-27 22:38:00,1.6069,1.607,1.6069,1.607,313700000.0
2008-02-27 22:39:00,1.607,1.6073,1.607,1.6071,939900000.0
2008-02-27 22:40:00,1.607,1.607,1.6059,1.606,1102500000.0
2008-02-27 22:41:00,1.606,1.606,1.6057,1.606,1012500000.0
2008-02-27 22:42:00,1.6072,1.6073,1.6072,1.6072,949100000.0
2008-02-27 22:43:00,1.6073,1.6073,1.6072,1.6072,949100000.0
2008-02-27 22:44:00,1.6061,1.6064,1.6061,1.6064,949100000.0
2008-02-27 22:45:00,1.6064,1.6065,1.6062,1.6063,1396800028.0
2008-02-27 22:46:00,1.6073,1.6073,1.6073,1.6073,1192000000.0
2008-02-27 22:48:00,1.606,1.6061,1.6059,1.6061,1192000000.0
2008-02-27 22:49:00,1.6061,1.6066,1.6061,1.6064,545600002.0
2008-02-27 22:50:00,1.6064,1.6066,1.6063,1.6065,696199998.0
2008-02-27 22:51:00,1.6065,1.6065,1.6063,1.6063,590000000.0
2008-02-27 22:52:00,1.6076,1.6076,1.6074,1.6074,1407700000.0
2008-02-27 22:53:00,1.6063,1.6063,1.6059,1.6061,1407700000.0
2008-02-27 22:54:00,1.6061,1.60635,1.6061,1.6063,1101700000.0
2008-02-27 22:55:00,1.6063,1.6066,1.6062,1.6066,1189200006.0
2008-02-27 22:56:00,1.6066,1.6068,1.6063,1.60635,1276600000.0
2008-02-27 22:57:00,1.6063,1.6066,1.6063,1.6065,748700000.0
2008-02-27 22:58:00,1.6065,1.6065,1.6062,1.6064,684700000.0
2008-02-27 22:59:00,1.6064,1.6067,1.6063,1.6066,1487800007.0
2008-02-27 23:00:00,1.6066,1.6067,1.6066,1.6066,1381200000.0
2008-02-27 23:01:00,1.6066,1.6072,1.6066,1.6068,886200001.0
2008-02-27 23:02:00,1.6068,1.6069,1.6068,1.6069,928900000.0
2008-02-27 23:03:00,1.6069,1.6069,1.6068,1.6069,522100000.0
2008-02-27 23:04:00,1.6069,1.6071,1.6068,1.6069,657900000.0
2008-02-27 23:05:00,1.6069,1.6072,1.6069,1.6069,826400011.0
2008-02-27 23:06:00,1.60695,1.607,1.6069,1.6069,626400000.0
2008-02-27 23:07:00,1.6069,1.6073,1.6069,1.6072,446800000.0
2008-02-27 23:08:00,1.6072,1.6073,1.6069,1.6072,882800001.0
2008-02-27 23:09:00,1.6072,1.60735,1.6071,1.6071,1329100001.0
2008-02-27 23:10:00,1.6071,1.6073,1.6069,1.607,804700000.0
2008-02-27 23:11:00,1.6075,1.6075,1.6074,1.6074,695100000.0
2008-02-27 23:12:00,1.6072,1.60725,1.6071,1.6072,695100000.0
2008-02-27 23:13:00,1.6072,1.6073,1.6072,1.6073,359100000.0
2008-02-27 23:14:00,1.6073,1.6073,1.6072,1.6072,675400000.0
2008-02-27 23:15:00,1.6072,1.6073,1.6072,1.6073,885600001.0
2008-02-27 23:16:00,1.6073,1.6074,1.6072,1.6072,558500000.0
2008-02-27 23:17:00,1.6072,1.6073,1.6072,1.6072,647500000.0
2008-02-27 23:18:00,1.6072,1.6072,1.6072,1.6072,909000000.0
2008-02-27 23:19:00,1.6072,1.6072,1.6072,1.6072,390500000.0
2008-02-27 23:20:00,1.6072,1.6074,1.6072,1.6074,675200000.0
2008-02-27 23:21:00,1.6074,1.60755,1.6072,1.6074,1730100025.0
2008-02-27 23:22:00,1.6072,1.6074,1.6072,1.6073,1004200000.0
2008-02-27 23:23:00,1.6074,1.6075,1.6074,1.6074,1004200000.0
2008-02-27 23:24:00,1.6074,1.6074,1.6074,1.6074,472900000.0
2008-02-27 23:25:00,1.6074,1.6074,1.6073,1.6074,290600000.0
2008-02-27 23:26:00,1.6074,1.6074,1.6073,1.6073,927400000.0
2008-02-27 23:27:00,1.6073,1.6073,1.6073,1.6073,1159400000.0
2008-02-27 23:28:00,1.6073,1.6073,1.6073,1.6073,1266800000.0
2008-02-27 23:29:00,1.6073,1.60735,1.6073,1.6073,664900000.0
2008-02-27 23:30:00,1.6073,1.6074,1.6073,1.6074,530600000.0
2008-02-27 23:31:00,1.6074,1.6077,1.6073,1.6073,276199999.0
2008-02-27 23:32:00,1.6073,1.6073,1.6072,1.6073,634300000.0
2008-02-27 23:33:00,1.6073,1.6074,1.6073,1.6073,546000000.0
2008-02-27 23:34:00,1.6073,1.60735,1.6073,1.6073,376000000.0
2008-02-27 23:35:00,1.6073,1.6075,1.6072,1.6072,403900000.0
2008-02-27 23:36:00,1.6072,1.6074,1.6072,1.6072,1162900000.0
2008-02-27 23:37:00,1.6072,1.60725,1.6072,1.6072,930200000.0
2008-02-27 23:38:00,1.6072,1.60725,1.6072,1.6072,1635400000.0
2008-02-27 23:39:00,1.6072,1.6073,1.6072,1.6072,687700000.0
2008-02-27 23:40:00,1.6072,1.6075,1.6072,1.6072,1099500000.0
2008-02-27 23:41:00,1.6072,1.6073,1.6072,1.6073,995800000.0
2008-02-27 23:42:00,1.6072,1.6072,1.6072,1.6072,1001500000.0
2008-02-27 23:43:00,1.6073,1.6074,1.6073,1.6074,1001500000.0
2008-02-27 23:44:00,1.60725,1.60735,1.6072,1.6073,1001500000.0
2008-02-27 23:45:00,1.6073,1.6074,1.6073,1.6074,49500000.0
2008-02-27 23:46:00,1.6074,1.6074,1.6073,1.6073,944400000.0
2008-02-27 23:47:00,1.6073,1.6073,1.6073,1.6073,1012500000.0
2008-02-27 23:48:00,1.6073,1.6073,1.6072,1.6073,314000000.0
2008-02-27 23:49:00,1.6073,1.6074,1.6073,1.6073,380100000.0
2008-02-27 23:50:00,1.6073,1.6073,1.607,1.607,383300000.0
2008-02-27 23:51:00,1.607,1.6075,1.607,1.6074,627500000.0
2008-02-27 23:52:00,1.6074,1.6075,1.6074,1.6074,183300000.0
2008-02-27 23:53:00,1.6074,1.6076,1.6072,1.6073,338400000.0
2008-02-27 23:54:00,1.6073,1.6074,1.6073,1.6074,184700000.0
2008-02-27 23:55:00,1.6074,1.6075,1.6073,1.6073,295300000.0
2008-02-27 23:56:00,1.6073,1.6076,1.6072,1.6076,1101000000.0
2008-02-27 23:57:00,1.6076,1.6076,1.6076,1.6076,544000000.0
2008-02-27 23:58:00,1.6076,1.6076,1.6076,1.6076,319800000.0
2008-02-27 23:59:00,1.6076,1.6076,1.6072,1.6073,653700000.0
2008-02-28 00:01:00,1.6074,1.6075,1.6074,1.6075,2006600000.0
2008-02-28 00:03:00,1.6075,1.6075,1.6075,1.6075,216700000.0
2008-02-28 00:05:00,1.6074,1.60745,1.6074,1.6074,216700000.0
2008-02-28 00:06:00,1.6074,1.60745,1.6074,1.6074,181600000.0
2008-02-28 00:07:00,1.6074,1.6075,1.6074,1.6074,175200000.0
2008-02-28 00:08:00,1.6074,1.60745,1.6074,1.6074,192000000.0
2008-02-28 00:09:00,1.6074,1.60745,1.6074,1.6074,182400000.0
2008-02-28 00:10:00,1.6074,1.6074,1.6074,1.6074,177600000.0
2008-02-28 00:11:00,1.6074,1.60755,1.6074,1.6074,777599996.0
2008-02-28 00:12:00,1.6074,1.6074,1.6074,1.6074,204700000.0
2008-02-28 00:13:00,1.6074,1.60745,1.6069,1.6072,858800000.0
2008-02-28 00:14:00,1.6072,1.6072,1.6072,1.6072,109500000.0
2008-02-28 00:15:00,1.6072,1.6072,1.6072,1.6072,399100000.0
2008-02-28 00:19:00,1.6072,1.6074,1.6072,1.6073,1624100000.0
2008-02-28 00:20:00,1.6073,1.6075,1.6073,1.6074,1630800070.0
2008-02-28 00:21:00,1.6074,1.6074,1.6072,1.6072,1650400000.0
2008-02-28 00:22:00,1.6072,1.6074,1.6072,1.6072,2011800000.0
2008-02-28 00:23:00,1.6074,1.6074,1.6073,1.6073,193700001.0
2008-02-28 00:24:00,1.6071,1.6071,1.6071,1.6071,193700001.0
2008-02-28 00:25:00,1.6072,1.6072,1.6071,1.6072,193700001.0
2008-02-28 00:26:00,1.6072,1.6073,1.6071,1.6073,285200000.0
2008-02-28 00:27:00,1.6073,1.6073,1.6072,1.6072,162800000.0
2008-02-28 00:28:00,1.6072,1.6072,1.6072,1.6072,397300000.0
2008-02-28 00:29:00,1.6072,1.6072,1.607,1.6071,557800000.0
2008-02-28 00:30:00,1.6071,1.6071,1.6071,1.6071,111500000.0
2008-02-28 00:31:00,1.6071,1.6071,1.6071,1.6071,153900000.0
2008-02-28 00:32:00,1.6073,1.6074,1.6071,1.6071,119100000.0
2008-02-28 00:33:00,1.6071,1.6071,1.6071,1.6071,749800000.0
2008-02-28 00:34:00,1.6071,1.6071,1.6071,1.6071,2087300000.0
2008-02-28 00:35:00,1.6071,1.6071,1.6071,1.6071,1838100000.0
2008-02-28 00:36:00,1.6071,1.6073,1.6071,1.6072,1593900000.0
2008-02-28 00:37:00,1.6072,1.6072,1.6072,1.6072,1625700000.0
2008-02-28 00:38:00,1.6072,1.6072,1.6072,1.6072,371000000.0
2008-02-28 00:39:00,1.6072,1.6072,1.6072,1.6072,295800000.0
2008-02-28 00:40:00,1.6072,1.6072,1.6072,1.6072,113500000.0
2008-02-28 00:41:00,1.6072,1.6072,1.6072,1.6072,462700000.0
2008-02-28 00:42:00,1.6072,1.6072,1.6072,1.6072,1890300000.0
2008-02-28 00:44:00,1.6072,1.60745,1.6072,1.6072,1829200000.0
2008-02-28 00:45:00,1.6072,1.6072,1.6072,1.6072,1047600000.0
2008-02-28 00:46:00,1.60715,1.6072,1.60715,1.6072,310000000.0
2008-02-28 00:47:00,1.6072,1.6075,1.60715,1.6074,642300000.0
2008-02-28 00:48:00,1.6074,1.6075,1.6074,1.6074,691800000.0
2008-02-28 00:49:00,1.6074,1.6075,1.6072,1.6073,1271400000.0
2008-02-28 00:50:00,1.6073,1.6075,1.6073,1.6073,1295700000.0
2008-02-28 00:51:00,1.6073,1.6075,1.6073,1.6074,722800000.0
2008-02-28 00:52:00,1.6074,1.6074,1.6073,1.6073,982000001.0
2008-02-28 00:53:00,1.6073,1.6075,1.6073,1.6074,944900000.0
2008-02-28 00:54:00,1.6074,1.6074,1.6074,1.6074,613800000.0
2008-02-28 00:55:00,1.6074,1.6074,1.6074,1.6074,701200000.0
2008-02-28 00:56:00,1.6074,1.6074,1.6074,1.6074,904000000.0
2008-02-28 00:57:00,1.6074,1.6074,1.6074,1.6074,904000000.0
2008-02-28 00:58:00,1.6074,1.6075,1.6074,1.6075,618900000.0
2008-02-28 00:59:00,1.6075,1.6075,1.6075,1.6075,908000000.0
2008-02-28 01:00:00,1.6075,1.6075,1.6075,1.6075,896000000.0
2008-02-28 01:01:00,1.6075,1.6075,1.6075,1.6075,896000000.0
2008-02-28 01:02:00,1.6075,1.6075,1.6075,1.6075,836800000.0
2008-02-28 01:03:00,1.6075,1.6075,1.6074,1.6075,560500000.0
2008-02-28 01:04:00,1.6075,1.6075,1.6075,1.6075,403200000.0
2008-02-28 01:05:00,1.6075,1.6075,1.60745,1.6075,390200000.0
2008-02-28 01:06:00,1.6075,1.6075,1.6074,1.6074,580400000.0
2008-02-28 01:07:00,1.6074,1.6074,1.6074,1.6074,1428400000.0
2008-02-28 01:08:00,1.6074,1.6075,1.6074,1.6075,1410400000.0
2008-02-28 01:09:00,1.6075,1.6075,1.6074,1.6075,1112000000.0
2008-02-28 01:10:00,1.6075,1.6075,1.6073,1.6073,1222400000.0
2008-02-28 01:11:00,1.6073,1.6073,1.6072,1.6073,1534399978.0
2008-02-28 01:12:00,1.6073,1.6075,1.6073,1.6074,797600000.0
2008-02-28 01:13:00,1.6074,1.6074,1.6074,1.6074,850700000.0
2008-02-28 01:14:00,1.6074,1.6075,1.6074,1.6074,661500000.0
2008-02-28 01:15:00,1.6074,1.6074,1.6073,1.6073,1392400000.0
2008-02-28 01:16:00,1.6073,1.6074,1.6073,1.6073,1879200000.0
2008-02-28 01:17:00,1.6073,1.6074,1.6073,1.6074,2078000000.0
2008-02-28 01:18:00,1.6074,1.6074,1.6074,1.6074,1593700000.0
2008-02-28 01:19:00,1.6074,1.6075,1.6074,1.6074,1648800000.0
2008-02-28 01:20:00,1.6074,1.6074,1.6072,1.6072,1340900000.0
2008-02-28 01:21:00,1.6072,1.6074,1.6072,1.6073,1623599999.0
2008-02-28 01:22:00,1.6073,1.60735,1.6069,1.6072,1319200000.0
2008-02-28 01:23:00,1.6072,1.6074,1.6072,1.6072,1415800000.0
2008-02-28 01:24:00,1.6072,1.6074,1.6072,1.6072,1507400000.0
2008-02-28 01:25:00,1.6072,1.6072,1.6069,1.607,1276300000.0
2008-02-28 01:26:00,1.607,1.6071,1.607,1.607,1596300000.0
2008-02-28 01:27:00,1.607,1.607,1.6069,1.6069,1689400000.0
2008-02-28 01:28:00,1.6069,1.607,1.6069,1.6069,1939299999.0
2008-02-28 01:29:00,1.6069,1.6071,1.6069,1.607,1654299966.0
2008-02-28 01:30:00,1.6061,1.6061,1.606,1.606,2046900000.0
2008-02-28 01:31:00,1.607,1.6074,1.607,1.60725,2046900000.0
2008-02-28 01:32:00,1.60725,1.60735,1.60725,1.6073,1062800000.0
2008-02-28 01:33:00,1.6073,1.6073,1.60725,1.60725,1285200000.0
2008-02-28 01:34:00,1.60725,1.6074,1.60725,1.6073,953500000.0
2008-02-28 01:35:00,1.6073,1.6074,1.6071,1.6071,1216500000.0
2008-02-28 01:36:00,1.6071,1.6074,1.607,1.6073,1334500000.0
2008-02-28 01:37:00,1.6073,1.6074,1.60725,1.6073,769400000.0
2008-02-28 01:38:00,1.6073,1.6073,1.60725,1.6073,658100000.0
2008-02-28 01:39:00,1.6073,1.6073,1.6073,1.6073,634600000.0
2008-02-28 01:40:00,1.6073,1.6073,1.6071,1.6072,1036400000.0
2008-02-28 01:41:00,1.6072,1.6072,1.6072,1.6072,871000000.0
2008-02-28 01:42:00,1.6072,1.6072,1.6071,1.6072,848400000.0
2008-02-28 01:43:00,1.6072,1.6072,1.6072,1.6072,888000000.0
2008-02-28 01:44:00,1.6072,1.6072,1.6072,1.6072,664700000.0
2008-02-28 01:45:00,1.6072,1.6072,1.6071,1.6071,499700000.0
2008-02-28 01:46:00,1.6071,1.6071,1.6069,1.6069,1842100022.0
2008-02-28 01:47:00,1.6069,1.6069,1.6066,1.6066,684000000.0
2008-02-28 01:48:00,1.6062,1.6062,1.6061,1.6061,1252000000.0
2008-02-28 01:49:00,1.606,1.6061,1.606,1.6061,1252000000.0
2008-02-28 01:51:00,1.606,1.6061,1.606,1.6061,1252000000.0
2008-02-28 01:52:00,1.6062,1.6063,1.6061,1.6063,1252000000.0
2008-02-28 01:53:00,1.6062,1.6063,1.606,1.606,1252000000.0
2008-02-28 01:54:00,1.6059,1.6059,1.6058,1.6059,1252000000.0
2008-02-28 01:55:00,1.606,1.606,1.6058,1.6059,1252000000.0
2008-02-28 01:57:00,1.606,1.6061,1.6059,1.6061,1252000000.0
2008-02-28 01:58:00,1.6067,1.6068,1.6067,1.6068,1252000000.0
2008-02-28 01:59:00,1.6068,1.6068,1.6068,1.6068,493500000.0
2008-02-28 02:00:00,1.606,1.6061,1.606,1.606,1188299998.0
2008-02-28 02:01:00,1.6058,1.606,1.6058,1.606,1188299998.0
2008-02-28 02:02:00,1.6068,1.6068,1.6065,1.60675,1188299998.0
2008-02-28 02:03:00,1.60675,1.60675,1.6066,1.6067,916100000.0
2008-02-28 02:04:00,1.606,1.606,1.6059,1.6059,1752600029.0
2008-02-28 02:05:00,1.606,1.6061,1.6059,1.6059,1752600029.0
2008-02-28 02:06:00,1.6065,1.6067,1.6065,1.6067,1752600029.0
2008-02-28 02:07:00,1.6057,1.6058,1.6057,1.6058,1713800000.0
2008-02-28 02:08:00,1.6067,1.6067,1.6065,1.6067,1713800000.0
2008-02-28 02:09:00,1.6067,1.6067,1.6065,1.6065,926900000.0
2008-02-28 02:10:00,1.6065,1.6066,1.6065,1.6066,331300000.0
2008-02-28 02:11:00,1.6066,1.6066,1.6066,1.6066,938000000.0
2008-02-28 02:12:00,1.606,1.6062,1.606,1.6061,1135200000.0
2008-02-28 02:13:00,1.6062,1.6062,1.6061,1.6062,1135200000.0
2008-02-28 02:14:00,1.6061,1.6063,1.606,1.6062,1135200000.0
2008-02-28 02:15:00,1.6061,1.6062,1.6061,1.6061,1135200000.0
2008-02-28 02:16:00,1.606,1.6061,1.606,1.6061,1135200000.0
2008-02-28 02:18:00,1.6063,1.6063,1.6063,1.6063,1135200000.0
2008-02-28 02:19:00,1.6062,1.6062,1.6061,1.6062,1381700000.0
2008-02-28 02:20:00,1.6063,1.6064,1.6063,1.6064,1381700000.0
2008-02-28 02:21:00,1.6064,1.6064,1.6064,1.6064,1305600000.0
2008-02-28 02:22:00,1.6064,1.6064,1.6063,1.6063,1083200000.0
2008-02-28 02:23:00,1.6063,1.6064,1.6063,1.6063,882400000.0
2008-02-28 02:24:00,1.606,1.6061,1.606,1.6061,1836200010.0
2008-02-28 02:25:00,1.6063,1.6063,1.6062,1.6063,1836200010.0
2008-02-28 02:26:00,1.6063,1.6063,1.6062,1.6062,1459800000.0
2008-02-28 02:27:00,1.6062,1.6062,1.6062,1.6062,1800300031.0
2008-02-28 02:28:00,1.6062,1.6062,1.6062,1.6062,1107300000.0
2008-02-28 02:29:00,1.6062,1.6062,1.6059,1.6059,1414600006.0
2008-02-28 02:30:00,1.6062,1.6063,1.6062,1.6063,1648900070.0
2008-02-28 02:31:00,1.6062,1.6064,1.6062,1.6062,1648900070.0
2008-02-28 02:32:00,1.6063,1.6063,1.6062,1.6062,1648900070.0
2008-02-28 02:33:00,1.6061,1.6061,1.606,1.606,1648900070.0
2008-02-28 02:34:00,1.606,1.6061,1.606,1.606,2123200029.0
2008-02-28 02:35:00,1.606,1.606,1.606,1.606,1980000000.0
2008-02-28 02:36:00,1.606,1.606,1.606,1.606,1363800000.0
2008-02-28 02:37:00,1.606,1.606,1.6059,1.606,1358800000.0
2008-02-28 02:38:00,1.606,1.606,1.606,1.606,2025800060.0
2008-02-28 02:39:00,1.6063,1.6064,1.6063,1.6064,1868900000.0
2008-02-28 02:40:00,1.6063,1.6063,1.6062,1.6063,1868900000.0
2008-02-28 02:41:00,1.6062,1.6062,1.6061,1.6062,1868900000.0
2008-02-28 02:42:00,1.6061,1.6062,1.6061,1.6062,1868900000.0
2008-02-28 02:43:00,1.6061,1.6063,1.6061,1.6062,1868900000.0
2008-02-28 02:44:00,1.6063,1.6063,1.606,1.606,1868900000.0
2008-02-28 02:45:00,1.6061,1.6063,1.606,1.6061,1868900000.0
2008-02-28 02:46:00,1.606,1.6061,1.606,1.6061,1868900000.0
2008-02-28 02:47:00,1.606,1.6062,1.606,1.6061,1868900000.0
2008-02-28 02:48:00,1.6061,1.6061,1.606,1.6061,1738500001.0
2008-02-28 02:49:00,1.6062,1.6062,1.6061,1.6061,1738500001.0
2008-02-28 02:50:00,1.6062,1.6062,1.6062,1.6062,1738500001.0
2008-02-28 02:51:00,1.6064,1.6066,1.6062,1.6064,1738500001.0
2008-02-28 02:52:00,1.6065,1.6065,1.6064,1.6064,1738500001.0
2008-02-28 02:53:00,1.6061,1.6061,1.606,1.606,1738500001.0
2008-02-28 02:54:00,1.606,1.606,1.6058,1.606,1760899994.0
2008-02-28 02:55:00,1.606,1.606,1.606,1.606,377700000.0
2008-02-28 02:56:00,1.606,1.606,1.606,1.606,596200000.0
2008-02-28 02:57:00,1.606,1.606,1.606,1.606,1570500033.0
2008-02-28 02:58:00,1.606,1.6062,1.606,1.6062,2065600002.0
2008-02-28 02:59:00,1.6062,1.6063,1.606,1.606,1848100002.0
2008-02-28 03:00:00,1.606,1.606,1.606,1.606,1774700024.0
2008-02-28 03:01:00,1.606,1.606,1.6059,1.606,1125100000.0
2008-02-28 03:02:00,1.606,1.606,1.606,1.606,501800000.0
2008-02-28 03:03:00,1.606,1.6061,1.606,1.606,1753500031.0
2008-02-28 03:04:00,1.606,1.606,1.606,1.606,685900000.0
2008-02-28 03:05:00,1.606,1.6062,1.6059,1.6059,1071500000.0
2008-02-28 03:06:00,1.6059,1.606,1.6058,1.6058,1183200007.0
2008-02-28 03:07:00,1.6058,1.6058,1.6058,1.6058,560600000.0
2008-02-28 03:08:00,1.6058,1.606,1.6058,1.606,1930300019.0
2008-02-28 03:09:00,1.606,1.6061,1.6059,1.60605,1462699999.0
2008-02-28 03:10:00,1.60605,1.6061,1.6059,1.606,1197700000.0
2008-02-28 03:11:00,1.606,1.606,1.6059,1.6059,1912800000.0
2008-02-28 03:12:00,1.6059,1.6062,1.6059,1.6062,1454300000.0
2008-02-28 03:13:00,1.6062,1.6062,1.6062,1.6062,1240800000.0
2008-02-28 03:14:00,1.6062,1.6063,1.60615,1.6062,1596000000.0
2008-02-28 03:15:00,1.6062,1.6063,1.60615,1.6062,813300000.0
2008-02-28 03:16:00,1.6062,1.6062,1.60615,1.6062,744000000.0
2008-02-28 03:17:00,1.6062,1.6062,1.60615,1.60615,671200000.0
2008-02-28 03:18:00,1.60615,1.60625,1.60615,1.6062,444100000.0
2008-02-28 03:19:00,1.6062,1.6063,1.6062,1.6063,600700000.0
2008-02-28 03:20:00,1.6063,1.6063,1.60625,1.6063,591900000.0
2008-02-28 03:21:00,1.6063,1.6063,1.60615,1.6062,513400000.0
2008-02-28 03:22:00,1.6062,1.6062,1.60615,1.60615,854000000.0
2008-02-28 03:23:00,1.60615,1.6062,1.60615,1.6062,222100000.0
2008-02-28 03:24:00,1.6062,1.6062,1.60605,1.6061,972800014.0
2008-02-28 03:25:00,1.6061,1.6063,1.6061,1.6063,1388900029.0
2008-02-28 03:26:00,1.6063,1.6063,1.6061,1.6061,1126200007.0
2008-02-28 03:28:00,1.6061,1.60665,1.6061,1.6065,1814200046.0
2008-02-28 03:29:00,1.6065,1.6067,1.6063,1.6063,2042400005.0
2008-02-28 03:30:00,1.6063,1.60635,1.60625,1.6063,740100000.0
2008-02-28 03:31:00,1.6063,1.6064,1.60625,1.6063,1311400022.0
2008-02-28 03:32:00,1.6058,1.6059,1.6058,1.6058,909600001.0
2008-02-28 03:33:00,1.6063,1.6063,1.6061,1.6061,909600001.0
2008-02-28 03:34:00,1.6061,1.6061,1.6061,1.6061,644200000.0
2008-02-28 03:35:00,1.6061,1.6063,1.606,1.6063,1242500028.0
2008-02-28 03:36:00,1.6063,1.6063,1.6061,1.6062,1217500007.0
2008-02-28 03:37:00,1.6062,1.6065,1.6062,1.6062,1695800029.0
2008-02-28 03:39:00,1.6057,1.6058,1.6057,1.6058,1827499997.0
2008-02-28 03:41:00,1.6059,1.6059,1.6058,1.6059,1827499997.0
2008-02-28 03:42:00,1.606,1.6062,1.6057,1.6059,1827499997.0
2008-02-28 03:43:00,1.606,1.6062,1.6058,1.6061,1827499997.0
2008-02-28 03:44:00,1.6061,1.6063,1.606,1.6061,1827499997.0
2008-02-28 03:45:00,1.6061,1.6063,1.606,1.6061,1149200001.0
2008-02-28 03:46:00,1.6061,1.6061,1.6061,1.6061,1416800006.0
2008-02-28 03:47:00,1.6061,1.6061,1.6061,1.6061,834100000.0
2008-02-28 03:48:00,1.6061,1.6061,1.6061,1.6061,901300000.0
2008-02-28 03:49:00,1.6061,1.6062,1.6061,1.6062,887900000.0
2008-02-28 03:50:00,1.6062,1.6063,1.6062,1.6063,1048800000.0
2008-02-28 03:51:00,1.6063,1.6065,1.6063,1.6065,764700005.0
2008-02-28 03:52:00,1.6059,1.606,1.6059,1.6059,901600000.0
2008-02-28 03:53:00,1.606,1.606,1.606,1.606,901600000.0
2008-02-28 03:54:00,1.6065,1.6065,1.6064,1.6065,901600000.0
2008-02-28 03:55:00,1.6065,1.6065,1.6064,1.6064,768300000.0
2008-02-28 03:56:00,1.6064,1.6065,1.6064,1.6064,1805600036.0
2008-02-28 03:57:00,1.6064,1.6064,1.6061,1.6061,622800001.0
2008-02-28 03:58:00,1.6061,1.6062,1.6061,1.6062,855300000.0
2008-02-28 03:59:00,1.6062,1.6062,1.6062,1.6062,712600000.0
2008-02-28 04:00:00,1.6058,1.6058,1.6058,1.6058,1878500063.0
2008-02-28 04:01:00,1.6062,1.6062,1.6061,1.6062,1878500063.0
2008-02-28 04:02:00,1.6062,1.6062,1.6061,1.6061,789300000.0
2008-02-28 04:03:00,1.6061,1.6062,1.6061,1.6062,1048200000.0
2008-02-28 04:04:00,1.6062,1.6062,1.6061,1.6062,906400000.0
2008-02-28 04:05:00,1.6062,1.6062,1.6061,1.6061,923500000.0
2008-02-28 04:06:00,1.6061,1.6064,1.6061,1.6061,1404500033.0
2008-02-28 04:07:00,1.6061,1.6061,1.6061,1.6061,721100000.0
2008-02-28 04:08:00,1.6061,1.6061,1.606,1.6061,878800000.0
2008-02-28 04:09:00,1.6061,1.6061,1.6061,1.6061,1253600000.0
2008-02-28 04:10:00,1.6061,1.6061,1.6061,1.6061,1500800000.0
2008-02-28 04:12:00,1.606,1.606,1.6059,1.606,1395100008.0
2008-02-28 04:13:00,1.606,1.606,1.6059,1.606,1069200000.0
2008-02-28 04:14:00,1.606,1.606,1.6058,1.6058,890100011.0
2008-02-28 04:15:00,1.6058,1.6058,1.6057,1.6057,1478400000.0
2008-02-28 04:16:00,1.6057,1.6058,1.6057,1.6058,1369600000.0
2008-02-28 04:17:00,1.6058,1.6058,1.6058,1.6058,710400000.0
2008-02-28 04:18:00,1.6058,1.6058,1.6058,1.6058,526000000.0
2008-02-28 04:19:00,1.6057,1.6058,1.6057,1.6057,844500000.0
2008-02-28 04:20:00,1.6057,1.6058,1.6057,1.6058,1122000000.0
2008-02-28 04:21:00,1.6058,1.6058,1.6058,1.6058,565700000.0
2008-02-28 04:22:00,1.6058,1.6058,1.6057,1.6057,872500000.0
2008-02-28 04:24:00,1.6057,1.6059,1.6057,1.6058,1257300000.0
2008-02-28 04:25:00,1.6058,1.6058,1.6058,1.6058,865600000.0
2008-02-28 04:26:00,1.6058,1.6058,1.6058,1.6058,537600000.0
2008-02-28 04:27:00,1.6058,1.6058,1.6058,1.6058,511800000.0
2008-02-28 04:28:00,1.6058,1.606,1.6058,1.6059,821499998.0
2008-02-28 04:29:00,1.6057,1.6061,1.6057,1.606,1132900000.0
2008-02-28 04:30:00,1.6058,1.606,1.6058,1.6059,1132900000.0
2008-02-28 04:31:00,1.6059,1.606,1.6059,1.6059,1157200000.0
2008-02-28 04:32:00,1.6059,1.606,1.6058,1.6059,1253200000.0
2008-02-28 04:33:00,1.6059,1.6059,1.6059,1.6059,760000000.0
2008-02-28 04:34:00,1.6059,1.606,1.6059,1.6059,717300000.0
2008-02-28 04:35:00,1.6059,1.6059,1.6057,1.6057,953300001.0
2008-02-28 04:37:00,1.60585,1.6059,1.60585,1.60585,394000000.0
2008-02-28 04:38:00,1.60585,1.60585,1.60585,1.60585,398500000.0
2008-02-28 04:39:00,1.60585,1.60585,1.60585,1.60585,506400000.0
2008-02-28 04:40:00,1.60585,1.6059,1.60585,1.60585,430500000.0
2008-02-28 04:41:00,1.60585,1.606,1.60585,1.606,584500000.0
2008-02-28 04:42:00,1.606,1.6063,1.60585,1.606,1403200001.0
2008-02-28 04:43:00,1.606,1.6062,1.60585,1.6062,1275000001.0
2008-02-28 04:44:00,1.6062,1.6062,1.6059,1.6059,1208800000.0
2008-02-28 04:45:00,1.6059,1.6059,1.6059,1.6059,678700000.0
2008-02-28 04:46:00,1.6059,1.606,1.6059,1.6059,795000000.0
2008-02-28 04:47:00,1.6059,1.606,1.6059,1.606,1108800000.0
2008-02-28 04:48:00,1.606,1.6063,1.606,1.606,705100000.0
2008-02-28 04:49:00,1.606,1.606,1.60585,1.6059,1568500011.0
2008-02-28 04:50:00,1.6061,1.6061,1.6061,1.6061,1816800002.0
2008-02-28 04:51:00,1.6059,1.6059,1.6059,1.6059,1816800002.0
2008-02-28 04:52:00,1.6062,1.6062,1.6061,1.6061,1586200040.0
2008-02-28 04:53:00,1.6059,1.6059,1.6059,1.6059,1586200040.0
2008-02-28 04:54:00,1.6062,1.6062,1.6061,1.6061,1706600009.0
2008-02-28 04:55:00,1.6062,1.6062,1.606,1.606,1706600009.0
2008-02-28 04:56:00,1.606,1.6061,1.606,1.606,1706600009.0
2008-02-28 04:57:00,1.606,1.606,1.606,1.606,957700000.0
2008-02-28 04:58:00,1.606,1.606,1.6059,1.606,913600000.0
2008-02-28 04:59:00,1.606,1.606,1.6059,1.6059,992900000.0
2008-02-28 05:00:00,1.6059,1.606,1.6059,1.6059,1015100000.0
2008-02-28 05:01:00,1.6059,1.6059,1.60585,1.60585,546100000.0
2008-02-28 05:02:00,1.60585,1.6059,1.60585,1.6059,454800000.0
2008-02-28 05:03:00,1.6059,1.6059,1.60585,1.60585,403000000.0
2008-02-28 05:04:00,1.60585,1.60585,1.60585,1.60585,392600000.0
2008-02-28 05:05:00,1.60585,1.6059,1.60585,1.6059,1266400000.0
2008-02-28 05:06:00,1.6056,1.6058,1.6056,1.6058,857600000.0
2008-02-28 05:08:00,1.606,1.606,1.60585,1.6059,857600000.0
2008-02-28 05:11:00,1.6059,1.6059,1.6059,1.6059,1566900002.0
2008-02-28 05:12:00,1.6059,1.6059,1.6059,1.6059,1959900070.0
2008-02-28 05:16:00,1.6057,1.6059,1.6057,1.6058,1799600026.0
2008-02-28 05:17:00,1.6057,1.6059,1.6057,1.6058,1799600026.0
2008-02-28 05:18:00,1.6059,1.6061,1.6059,1.606,1799600026.0
2008-02-28 05:19:00,1.606,1.606,1.606,1.606,1799600026.0
2008-02-28 05:20:00,1.606,1.6062,1.606,1.6061,1632000000.0
2008-02-28 05:21:00,1.6061,1.6063,1.6061,1.6062,1632000000.0
2008-02-28 05:22:00,1.6062,1.6062,1.60615,1.6062,1077300000.0
2008-02-28 05:23:00,1.6062,1.6063,1.6062,1.6063,1023000000.0
2008-02-28 05:24:00,1.6063,1.6063,1.60585,1.6059,403800000.0
2008-02-28 05:25:00,1.6063,1.6063,1.6062,1.6063,1683100047.0
2008-02-28 05:27:00,1.606,1.606,1.60585,1.60585,1683100047.0
2008-02-28 05:28:00,1.60585,1.60585,1.60585,1.60585,532800000.0
2008-02-28 05:29:00,1.60585,1.6059,1.60585,1.60585,509700000.0
2008-02-28 05:30:00,1.60585,1.6059,1.60585,1.60585,1213000000.0
2008-02-28 05:31:00,1.60585,1.60585,1.60585,1.60585,413000000.0
2008-02-28 05:32:00,1.60585,1.60585,1.60585,1.60585,481300000.0
2008-02-28 05:33:00,1.60585,1.606,1.60585,1.60585,933000000.0
2008-02-28 05:34:00,1.60585,1.60585,1.60585,1.60585,458900000.0
2008-02-28 05:35:00,1.60585,1.606,1.60585,1.606,257600000.0
2008-02-28 05:36:00,1.606,1.606,1.606,1.606,535300000.0
2008-02-28 05:37:00,1.606,1.606,1.60585,1.60585,438500000.0
2008-02-28 05:38:00,1.60585,1.60615,1.60585,1.60585,518400000.0
2008-02-28 05:39:00,1.60585,1.6059,1.60585,1.60585,383400000.0
2008-02-28 05:40:00,1.60585,1.60585,1.60585,1.60585,515900000.0
2008-02-28 05:41:00,1.60585,1.6059,1.60565,1.60585,342900000.0
2008-02-28 05:42:00,1.60585,1.60595,1.60565,1.60585,227000000.0
2008-02-28 05:43:00,1.60585,1.60585,1.6057,1.60585,20133200.0
2008-02-28 05:44:00,1.60585,1.60585,1.60565,1.6057,300601000.0
2008-02-28 05:45:00,1.6057,1.6061,1.6057,1.6059,1397600001.0
2008-02-28 05:46:00,1.6062,1.6063,1.6062,1.6062,1191200003.0
2008-02-28 05:47:00,1.6059,1.60625,1.6059,1.606,1191200003.0
2008-02-28 05:48:00,1.606,1.6063,1.606,1.606,2143400046.0
2008-02-28 05:49:00,1.6063,1.6063,1.6063,1.6063,1692900000.0
2008-02-28 05:52:00,1.6064,1.6064,1.6063,1.6063,1692900000.0
2008-02-28 05:53:00,1.6061,1.6062,1.606,1.6061,1692900000.0
2008-02-28 05:54:00,1.6065,1.6066,1.6064,1.6064,1810100000.0
2008-02-28 05:55:00,1.6065,1.6066,1.6063,1.6063,1810100000.0
2008-02-28 05:56:00,1.6061,1.6062,1.6061,1.6062,1810100000.0
2008-02-28 05:57:00,1.6062,1.6063,1.6061,1.6063,1180400016.0
2008-02-28 05:58:00,1.6062,1.6062,1.6062,1.6062,1180400016.0
2008-02-28 05:59:00,1.6061,1.6061,1.6061,1.6061,1180400016.0
2008-02-28 06:00:00,1.6057,1.6057,1.6057,1.6057,1180400016.0
2008-02-28 06:01:00,1.6057,1.6057,1.6057,1.6057,720000000.0
2008-02-28 06:02:00,1.606,1.6063,1.606,1.6062,112000000.0
2008-02-28 06:03:00,1.6061,1.6061,1.6058,1.6059,112000000.0
2008-02-28 06:04:00,1.6058,1.6058,1.6057,1.6057,112000000.0
2008-02-28 06:05:00,1.6059,1.6059,1.6059,1.6059,112000000.0
2008-02-28 06:06:00,1.6057,1.6058,1.6056,1.6056,2032900000.0
2008-02-28 06:07:00,1.6055,1.6057,1.6055,1.6056,2032900000.0
2008-02-28 06:08:00,1.6057,1.6057,1.6055,1.6055,2032900000.0
2008-02-28 06:09:00,1.6054,1.6058,1.6054,1.6057,2032900000.0
2008-02-28 06:10:00,1.6058,1.6058,1.6057,1.6057,2032900000.0
2008-02-28 06:11:00,1.6058,1.6058,1.6057,1.6058,2032900000.0
2008-02-28 06:13:00,1.6057,1.6058,1.6057,1.6057,2032900000.0
2008-02-28 06:14:00,1.6058,1.606,1.6057,1.606,2032900000.0
2008-02-28 06:15:00,1.6059,1.6061,1.6058,1.606,2032900000.0
2008-02-28 06:16:00,1.6059,1.6062,1.6057,1.6059,2032900000.0
2008-02-28 06:17:00,1.606,1.606,1.6058,1.6058,2032900000.0
2008-02-28 06:18:00,1.606,1.606,1.6059,1.606,1419100001.0
2008-02-28 06:19:00,1.6062,1.6062,1.6061,1.6061,1419100001.0
2008-02-28 06:20:00,1.6062,1.6062,1.6061,1.6062,1419100001.0
2008-02-28 06:21:00,1.6061,1.6062,1.606,1.606,1419100001.0
2008-02-28 06:22:00,1.6061,1.6061,1.606,1.606,1419100001.0
2008-02-28 06:23:00,1.6062,1.6062,1.6061,1.6062,1419100001.0
2008-02-28 06:24:00,1.6062,1.6065,1.6061,1.6061,1372600000.0
2008-02-28 06:25:00,1.6061,1.6061,1.606,1.606,1522600001.0
2008-02-28 06:26:00,1.606,1.606,1.606,1.606,667200000.0
2008-02-28 06:27:00,1.606,1.6066,1.606,1.6063,1928700000.0
2008-02-28 06:28:00,1.6063,1.6063,1.606,1.6063,583000000.0
2008-02-28 06:29:00,1.6063,1.6066,1.60605,1.6063,947499993.0
2008-02-28 06:30:00,1.6063,1.6064,1.606,1.6062,2114400009.0
2008-02-28 06:31:00,1.6055,1.6058,1.6055,1.6057,1419200000.0
2008-02-28 06:32:00,1.6058,1.6058,1.6057,1.6058,1419200000.0
2008-02-28 06:33:00,1.6062,1.6065,1.6062,1.6063,1419200000.0
2008-02-28 06:34:00,1.6063,1.6063,1.6063,1.6063,1206500000.0
2008-02-28 06:35:00,1.6057,1.6057,1.6057,1.6057,1913400053.0
2008-02-28 06:36:00,1.6056,1.6057,1.6056,1.6057,1913400053.0
2008-02-28 06:37:00,1.6056,1.6057,1.6056,1.6057,1913400053.0
2008-02-28 06:38:00,1.6058,1.6058,1.6057,1.6058,1913400053.0
2008-02-28 06:39:00,1.6057,1.6058,1.6057,1.6057,1913400053.0
2008-02-28 06:41:00,1.6062,1.60645,1.6062,1.60645,1913400053.0
2008-02-28 06:42:00,1.6064,1.60645,1.6062,1.6062,1372200012.0
2008-02-28 06:43:00,1.6062,1.6064,1.6062,1.6062,1114000000.0
2008-02-28 06:44:00,1.6056,1.6056,1.6056,1.6056,1821700000.0
2008-02-28 06:45:00,1.6057,1.6057,1.6056,1.6056,1821700000.0
2008-02-28 06:46:00,1.6057,1.6057,1.6057,1.6057,1821700000.0
2008-02-28 06:47:00,1.6056,1.6057,1.6056,1.6056,1821700000.0
2008-02-28 06:48:00,1.6057,1.6058,1.6057,1.6058,1821700000.0
2008-02-28 06:49:00,1.6059,1.6059,1.6057,1.6057,1821700000.0
2008-02-28 06:50:00,1.6058,1.6058,1.6057,1.6057,1821700000.0
2008-02-28 06:51:00,1.6058,1.6058,1.6057,1.6057,1821700000.0
2008-02-28 06:52:00,1.6062,1.6064,1.6062,1.6064,1821700000.0
2008-02-28 06:54:00,1.6058,1.6058,1.6057,1.6057,1960800000.0
2008-02-28 06:55:00,1.6056,1.6057,1.6056,1.6056,1960800000.0
2008-02-28 06:57:00,1.6062,1.6063,1.6061,1.6062,1960800000.0
2008-02-28 06:58:00,1.6056,1.6056,1.6056,1.6056,1834800000.0
2008-02-28 06:59:00,1.6062,1.6062,1.6062,1.6062,1834800000.0
2008-02-28 07:00:00,1.6062,1.6062,1.6058,1.6059,2112499998.0
2008-02-28 07:01:00,1.6058,1.6058,1.6057,1.6058,2118700000.0
2008-02-28 07:02:00,1.6057,1.6057,1.6056,1.6056,2118700000.0
2008-02-28 07:03:00,1.6061,1.6062,1.6058,1.6058,2118700000.0
2008-02-28 07:04:00,1.6058,1.6058,1.6058,1.6058,974700002.0
2008-02-28 07:05:00,1.6058,1.6058,1.60575,1.60575,1121100000.0
2008-02-28 07:06:00,1.60575,1.6058,1.60565,1.60565,1286600000.0
2008-02-28 07:07:00,1.60565,1.6057,1.60565,1.60565,1113600000.0
2008-02-28 07:08:00,1.60565,1.6057,1.60555,1.60555,1626400000.0
2008-02-28 07:09:00,1.60555,1.6058,1.60555,1.6058,1615100000.0
2008-02-28 07:10:00,1.6058,1.6058,1.60575,1.60575,1903300000.0
2008-02-28 07:11:00,1.60575,1.6058,1.60575,1.6058,1329300000.0
2008-02-28 07:12:00,1.6058,1.6058,1.6058,1.6058,1681400000.0
2008-02-28 07:13:00,1.6058,1.6058,1.60575,1.6058,1770400000.0
2008-02-28 07:14:00,1.6058,1.6061,1.60575,1.60595,1708800000.0
2008-02-28 07:15:00,1.60595,1.6063,1.60585,1.6062,1687800000.0
2008-02-28 07:16:00,1.6063,1.6063,1.6058,1.606,1661800000.0
2008-02-28 07:18:00,1.6059,1.606,1.6059,1.606,1699199972.0
2008-02-28 07:20:00,1.6055,1.6056,1.6055,1.6056,1173900000.0
2008-02-28 07:21:00,1.6055,1.6057,1.6055,1.6055,1173900000.0
2008-02-28 07:23:00,1.6056,1.6056,1.6056,1.6056,1173900000.0
2008-02-28 07:24:00,1.6057,1.6057,1.6056,1.6056,1173900000.0
2008-02-28 07:25:00,1.6057,1.6057,1.6057,1.6057,1173900000.0
2008-02-28 07:26:00,1.6056,1.6057,1.6056,1.6056,1173900000.0
2008-02-28 07:27:00,1.6057,1.6057,1.6057,1.6057,1173900000.0
2008-02-28 07:28:00,1.6056,1.6056,1.6056,1.6056,1173900000.0
2008-02-28 07:29:00,1.606,1.606,1.606,1.606,1173900000.0
2008-02-28 07:30:00,1.6055,1.6057,1.6055,1.6055,2043200000.0
2008-02-28 07:31:00,1.6057,1.6059,1.60565,1.6058,2043200000.0
2008-02-28 07:32:00,1.6056,1.6056,1.6055,1.6055,1376500011.0
2008-02-28 07:33:00,1.6056,1.6056,1.6055,1.6055,1376500011.0
2008-02-28 07:34:00,1.6057,1.60575,1.6057,1.6057,1376500011.0
2008-02-28 07:35:00,1.6054,1.6055,1.6054,1.6055,2078400000.0
2008-02-28 07:36:00,1.6054,1.6054,1.6054,1.6054,2078400000.0
2008-02-28 07:37:00,1.6053,1.6056,1.6053,1.6056,2078400000.0
2008-02-28 07:38:00,1.6058,1.6059,1.6058,1.60585,2078400000.0
2008-02-28 07:39:00,1.6056,1.6057,1.6055,1.6056,1838700018.0
2008-02-28 07:40:00,1.6055,1.6058,1.6055,1.6058,1838700018.0
2008-02-28 07:41:00,1.6057,1.6058,1.6056,1.6058,1838700018.0
2008-02-28 07:42:00,1.6057,1.6058,1.6056,1.6057,1838700018.0
2008-02-28 07:43:00,1.60575,1.60595,1.6057,1.6057,1838700018.0
2008-02-28 07:44:00,1.6056,1.6058,1.6054,1.6057,1948800000.0
2008-02-28 07:45:00,1.6056,1.6059,1.6056,1.6058,1948800000.0
2008-02-28 07:46:00,1.6059,1.6059,1.6058,1.6059,1948800000.0
2008-02-28 07:47:00,1.6057,1.6058,1.6057,1.6057,1948800000.0
2008-02-28 07:48:00,1.6057,1.6058,1.6057,1.6058,1291000000.0
2008-02-28 07:49:00,1.6056,1.6058,1.6054,1.6057,2118700000.0
2008-02-28 07:50:00,1.6054,1.6057,1.6054,1.6055,2118700000.0
2008-02-28 07:51:00,1.6054,1.6055,1.6054,1.6055,2118700000.0
2008-02-28 07:53:00,1.6057,1.6057,1.6055,1.6056,2118700000.0
2008-02-28 07:54:00,1.6057,1.6059,1.6057,1.6057,2118700000.0
2008-02-28 07:55:00,1.6057,1.6058,1.6055,1.6055,2020700000.0
2008-02-28 07:56:00,1.6057,1.6057,1.6057,1.6057,2020700000.0
2008-02-28 07:57:00,1.6057,1.6057,1.6056,1.6056,1464800000.0
2008-02-28 07:58:00,1.6056,1.60565,1.6056,1.60565,1971500000.0
2008-02-28 07:59:00,1.6058,1.6058,1.6056,1.6057,1876400000.0
2008-02-28 08:00:00,1.6059,1.6061,1.6058,1.6059,1876400000.0
2008-02-28 08:01:00,1.6058,1.6061,1.6058,1.606,1876400000.0
2008-02-28 08:02:00,1.60575,1.60575,1.6057,1.6057,1876400000.0
2008-02-28 08:03:00,1.6057,1.60575,1.60565,1.60575,1924300000.0
2008-02-28 08:04:00,1.60575,1.60575,1.60575,1.60575,1111000000.0
2008-02-28 08:05:00,1.60575,1.60575,1.60575,1.60575,1763000000.0
2008-02-28 08:06:00,1.60575,1.60585,1.60575,1.60575,1227100000.0
2008-02-28 08:07:00,1.60575,1.60575,1.6057,1.6057,2094400000.0
2008-02-28 08:09:00,1.6057,1.6058,1.6057,1.6058,2122300000.0
2008-02-28 08:10:00,1.6058,1.6059,1.6056,1.6056,1171300000.0
2008-02-28 08:11:00,1.606,1.606,1.6057,1.6059,2030800016.0
2008-02-28 08:12:00,1.6058,1.6058,1.6056,1.6057,2030800016.0
2008-02-28 08:13:00,1.6058,1.6058,1.6056,1.6056,2030800016.0
2008-02-28 08:14:00,1.6055,1.6058,1.6055,1.6057,2030800016.0
2008-02-28 08:15:00,1.6056,1.6056,1.6056,1.6056,2030800016.0
2008-02-28 08:16:00,1.6056,1.6056,1.6056,1.6056,1564000000.0
2008-02-28 08:17:00,1.6056,1.6056,1.6056,1.6056,1683600000.0
2008-02-28 08:18:00,1.6054,1.6056,1.6054,1.6056,1550900000.0
2008-02-28 08:19:00,1.6055,1.6056,1.6055,1.6055,1550900000.0
2008-02-28 08:20:00,1.6056,1.6056,1.6054,1.6055,1550900000.0
2008-02-28 08:21:00,1.6054,1.6054,1.6046,1.6049,1550900000.0
2008-02-28 08:22:00,1.6048,1.6052,1.6048,1.605,1550900000.0
2008-02-28 08:23:00,1.6051,1.6051,1.6049,1.605,1550900000.0
2008-02-28 08:24:00,1.6051,1.6051,1.6047,1.6047,1550900000.0
2008-02-28 08:25:00,1.6057,1.6058,1.60565,1.60575,1550900000.0
2008-02-28 08:26:00,1.6057,1.6058,1.60565,1.6057,1525700000.0
2008-02-28 08:27:00,1.6037,1.6039,1.6029,1.6032,1952900003.0
2008-02-28 08:28:00,1.6033,1.6035,1.6032,1.6033,1952900003.0
2008-02-28 08:29:00,1.6057,1.6057,1.6056,1.60565,1952900003.0
2008-02-28 08:30:00,1.60565,1.6057,1.6056,1.6056,1864000000.0
2008-02-28 08:31:00,1.6032,1.6033,1.6031,1.6032,1927199916.0
2008-02-28 08:32:00,1.6056,1.60565,1.6056,1.6056,1927199916.0
2008-02-28 08:33:00,1.6033,1.6033,1.6031,1.6033,1345700000.0
2008-02-28 08:34:00,1.6034,1.6036,1.6033,1.6036,1345700000.0
2008-02-28 08:35:00,1.6056,1.6056,1.6055,1.6056,1345700000.0
2008-02-28 08:36:00,1.6056,1.6056,1.6054,1.60545,1048800000.0
2008-02-28 08:37:00,1.60545,1.6055,1.6054,1.6055,1039300000.0
2008-02-28 08:38:00,1.6055,1.6056,1.6055,1.6056,959900000.0
2008-02-28 08:39:00,1.6056,1.6057,1.6056,1.6057,853800000.0
2008-02-28 08:40:00,1.6035,1.6035,1.6034,1.6035,2091200000.0
2008-02-28 08:41:00,1.6034,1.6036,1.6034,1.6035,2091200000.0
2008-02-28 08:42:00,1.6034,1.6036,1.6034,1.6036,2091200000.0
2008-02-28 08:43:00,1.6058,1.6058,1.6056,1.6057,2091200000.0
2008-02-28 08:44:00,1.6057,1.6057,1.6056,1.6057,961600000.0
2008-02-28 08:45:00,1.6057,1.60585,1.60565,1.60585,660500000.0
2008-02-28 08:46:00,1.6036,1.6036,1.6034,1.6036,1036000000.0
2008-02-28 08:47:00,1.6035,1.6036,1.6033,1.6033,1036000000.0
2008-02-28 08:48:00,1.6056,1.6057,1.6056,1.6056,1036000000.0
2008-02-28 08:49:00,1.6056,1.6058,1.6055,1.6056,1725100008.0
2008-02-28 08:50:00,1.6031,1.6032,1.6031,1.6032,2145900043.0
2008-02-28 08:51:00,1.6031,1.6032,1.6031,1.6032,2145900043.0
2008-02-28 08:52:00,1.6055,1.6057,1.6055,1.6057,2145900043.0
2008-02-28 08:53:00,1.6057,1.6058,1.6056,1.60565,732300000.0
2008-02-28 08:54:00,1.6023,1.6026,1.6023,1.6025,1131900000.0
2008-02-28 08:55:00,1.6055,1.6057,1.6055,1.6056,1131900000.0
2008-02-28 08:56:00,1.6056,1.6057,1.6056,1.6057,455800000.0
2008-02-28 08:57:00,1.6057,1.6058,1.6055,1.6056,1944600008.0
2008-02-28 08:58:00,1.6024,1.6025,1.6024,1.6025,1099599999.0
2008-02-28 08:59:00,1.60575,1.60595,1.6056,1.6058,1099599999.0
2008-02-28 09:00:00,1.6058,1.6061,1.6058,1.606,1476299999.0
2008-02-28 09:01:00,1.6031,1.6031,1.6029,1.603,1233700000.0
2008-02-28 09:02:00,1.6029,1.6032,1.6029,1.6031,1233700000.0
2008-02-28 09:03:00,1.6032,1.6036,1.6031,1.6031,1233700000.0
2008-02-28 09:04:00,1.6063,1.6063,1.606,1.6061,1233700000.0
2008-02-28 09:05:00,1.606,1.606,1.6059,1.606,1339000000.0
2008-02-28 09:06:00,1.606,1.606,1.6056,1.6058,1282400001.0
2008-02-28 09:07:00,1.6034,1.6037,1.6034,1.6034,575500000.0
2008-02-28 09:08:00,1.6035,1.6035,1.6034,1.6034,575500000.0
2008-02-28 09:09:00,1.606,1.606,1.606,1.606,575500000.0
2008-02-28 09:10:00,1.606,1.606,1.606,1.606,1007500000.0
2008-02-28 09:11:00,1.606,1.606,1.6057,1.60595,1364000039.0
2008-02-28 09:12:00,1.60595,1.60595,1.6056,1.6058,1933500023.0
2008-02-28 09:13:00,1.6058,1.6058,1.6056,1.6057,1343300000.0
2008-02-28 09:14:00,1.6035,1.604,1.6034,1.6038,767199998.0
2008-02-28 09:15:00,1.6057,1.6057,1.6056,1.6057,767199998.0
2008-02-28 09:16:00,1.6039,1.6039,1.6038,1.6038,1289700000.0
2008-02-28 09:17:00,1.6039,1.604,1.6039,1.6039,1289700000.0
2008-02-28 09:18:00,1.6055,1.60555,1.6055,1.60555,1289700000.0
2008-02-28 09:21:00,1.6055,1.6055,1.6047,1.6049,1638999988.0
2008-02-28 09:22:00,1.6049,1.6052,1.60485,1.6051,1784700001.0
2008-02-28 09:23:00,1.6039,1.6039,1.6038,1.6039,1843699993.0
2008-02-28 09:24:00,1.604,1.604,1.6038,1.6039,1843699993.0
2008-02-28 09:25:00,1.60475,1.60485,1.6044,1.6047,1843699993.0
2008-02-28 09:26:00,1.6047,1.6047,1.60375,1.6038,1846499980.0
2008-02-28 09:27:00,1.6038,1.6039,1.6029,1.6033,1935113006.0
2008-02-28 09:28:00,1.6037,1.6038,1.6037,1.6037,1424500000.0
2008-02-28 09:29:00,1.6038,1.6039,1.6036,1.6037,1424500000.0
2008-02-28 09:30:00,1.6038,1.6038,1.6037,1.6037,1424500000.0
2008-02-28 09:31:00,1.6038,1.6039,1.6036,1.6039,1424500000.0
2008-02-28 09:32:00,1.6033,1.6034,1.6032,1.6033,1424500000.0
2008-02-28 09:33:00,1.6033,1.60335,1.6032,1.60335,1853700002.0
2008-02-28 09:34:00,1.60335,1.60365,1.6033,1.6036,1107999999.0
2008-02-28 09:35:00,1.6042,1.6044,1.6041,1.6042,696000004.0
2008-02-28 09:36:00,1.6041,1.6049,1.6041,1.6043,696000004.0
2008-02-28 09:37:00,1.6044,1.6046,1.6044,1.6045,696000004.0
2008-02-28 09:38:00,1.6049,1.6051,1.6048,1.605,696000004.0
2008-02-28 09:39:00,1.6049,1.6053,1.6049,1.6052,696000004.0
2008-02-28 09:40:00,1.6034,1.6036,1.6034,1.6036,696000004.0
2008-02-28 09:41:00,1.6036,1.6036,1.6034,1.6035,1242399999.0
2008-02-28 09:42:00,1.6035,1.6039,1.6035,1.6036,1253400005.0
2008-02-28 09:43:00,1.6052,1.6055,1.6052,1.6053,1461099997.0
2008-02-28 09:44:00,1.6036,1.6037,1.6035,1.6035,1461099997.0
2008-02-28 09:45:00,1.60355,1.6036,1.6034,1.6035,855700000.0
2008-02-28 09:46:00,1.6035,1.6037,1.6035,1.6036,1405500001.0
2008-02-28 09:47:00,1.6051,1.6052,1.605,1.6051,1203700000.0
2008-02-28 09:48:00,1.6052,1.6055,1.6052,1.6054,1203700000.0
2008-02-28 09:49:00,1.6053,1.6055,1.605,1.6054,1203700000.0
2008-02-28 09:50:00,1.6055,1.6055,1.6049,1.6052,1203700000.0
2008-02-28 09:51:00,1.6032,1.60325,1.60315,1.6032,1203700000.0
2008-02-28 09:52:00,1.6032,1.6032,1.60255,1.6026,1943400002.0
2008-02-28 09:53:00,1.6026,1.6026,1.6021,1.6023,2116600004.0
2008-02-28 09:54:00,1.6052,1.6053,1.6049,1.6049,1644000000.0
2008-02-28 09:55:00,1.605,1.6051,1.605,1.6051,1644000000.0
2008-02-28 09:56:00,1.6026,1.6026,1.6025,1.6025,1644000000.0
2008-02-28 09:57:00,1.6025,1.6026,1.6024,1.6024,1920300002.0
2008-02-28 09:58:00,1.605,1.6052,1.605,1.6052,1344699998.0
2008-02-28 09:59:00,1.6051,1.6052,1.6049,1.6049,1344699998.0
2008-02-28 10:00:00,1.6048,1.6051,1.6048,1.605,1344699998.0
2008-02-28 10:01:00,1.6029,1.6032,1.6029,1.6031,1344699998.0
2008-02-28 10:02:00,1.6031,1.6033,1.603,1.6031,1896200012.0
2008-02-28 10:03:00,1.6031,1.6037,1.6031,1.6032,1200099996.0
2008-02-28 10:04:00,1.6048,1.6049,1.6048,1.6049,1664500001.0
2008-02-28 10:05:00,1.6036,1.6037,1.6035,1.6036,1664500001.0
2008-02-28 10:06:00,1.605,1.605,1.6048,1.6048,911800001.0
2008-02-28 10:07:00,1.6047,1.605,1.6047,1.605,911800001.0
2008-02-28 10:08:00,1.6035,1.6036,1.6034,1.60345,911800001.0
2008-02-28 10:09:00,1.60345,1.60365,1.6034,1.6035,1634499981.0
2008-02-28 10:10:00,1.605,1.6051,1.6049,1.6051,1208600000.0
2008-02-28 10:11:00,1.6052,1.6052,1.6052,1.6052,1208600000.0
2008-02-28 10:12:00,1.6051,1.6051,1.6051,1.6051,1208600000.0
2008-02-28 10:13:00,1.605,1.6051,1.6049,1.605,1208600000.0
2008-02-28 10:14:00,1.6049,1.605,1.6049,1.6049,1208600000.0
2008-02-28 10:15:00,1.6038,1.604,1.6038,1.604,1208600000.0
2008-02-28 10:16:00,1.604,1.604,1.60385,1.60385,1804299982.0
2008-02-28 10:17:00,1.6049,1.6051,1.6049,1.6049,1956999999.0
2008-02-28 10:18:00,1.605,1.605,1.6049,1.6049,1956999999.0
2008-02-28 10:19:00,1.6048,1.6049,1.6048,1.6048,1956999999.0
2008-02-28 10:20:00,1.6049,1.6049,1.6048,1.6048,1956999999.0
2008-02-28 10:21:00,1.6039,1.60395,1.6038,1.6038,1956999999.0
2008-02-28 10:22:00,1.6038,1.6039,1.6038,1.6039,1510999999.0
2008-02-28 10:23:00,1.6048,1.6049,1.6048,1.6049,1840299993.0
2008-02-28 10:24:00,1.604,1.6041,1.6039,1.6039,1840299993.0
2008-02-28 10:25:00,1.605,1.605,1.605,1.605,1868199992.0
2008-02-28 10:27:00,1.6036,1.6039,1.6035,1.6037,1868199992.0
2008-02-28 10:28:00,1.6037,1.6039,1.6037,1.6038,1874200004.0
2008-02-28 10:29:00,1.6049,1.6049,1.6048,1.6048,1788399933.0
2008-02-28 10:30:00,1.6049,1.6049,1.6048,1.6048,1788399933.0
2008-02-28 10:31:00,1.6049,1.6049,1.6047,1.6049,1788399933.0
2008-02-28 10:32:00,1.604,1.6041,1.60395,1.6041,1788399933.0
2008-02-28 10:33:00,1.6042,1.6044,1.604,1.6043,2099899990.0
2008-02-28 10:34:00,1.6043,1.6047,1.6043,1.6045,1914299994.0
2008-02-28 10:35:00,1.6045,1.6045,1.6041,1.6042,1675999994.0
2008-02-28 10:36:00,1.605,1.6052,1.605,1.605,1597599972.0
2008-02-28 10:37:00,1.6051,1.6052,1.605,1.6051,1597599972.0
2008-02-28 10:38:00,1.605,1.6051,1.605,1.605,1597599972.0
2008-02-28 10:39:00,1.6051,1.6051,1.6051,1.6051,1597599972.0
2008-02-28 10:40:00,1.6053,1.6053,1.6049,1.6051,1597599972.0
2008-02-28 10:41:00,1.6051,1.6052,1.6049,1.6052,1881600011.0
2008-02-28 10:42:00,1.6053,1.6053,1.605,1.605,1329400005.0
2008-02-28 10:43:00,1.6054,1.6055,1.6053,1.6053,1329400005.0
2008-02-28 10:44:00,1.6053,1.6055,1.6053,1.6054,1255499998.0
2008-02-28 10:45:00,1.6054,1.6055,1.6054,1.6054,1317800000.0
2008-02-28 10:46:00,1.6054,1.6058,1.6051,1.6052,1719700021.0
2008-02-28 10:47:00,1.6052,1.6053,1.605,1.6052,1206699997.0
2008-02-28 10:48:00,1.6052,1.6055,1.6052,1.6054,1733499956.0
2008-02-28 10:49:00,1.6054,1.6055,1.605,1.6055,1488800008.0
2008-02-28 10:50:00,1.6052,1.6053,1.6051,1.6052,1735899992.0
2008-02-28 10:51:00,1.6054,1.6054,1.6047,1.6048,1735899992.0
2008-02-28 10:53:00,1.60515,1.60535,1.605,1.6052,1319799990.0
2008-02-28 10:54:00,1.6053,1.6053,1.6051,1.6051,675300000.0
2008-02-28 10:55:00,1.605,1.6052,1.605,1.6051,675300000.0
2008-02-28 10:56:00,1.6052,1.6052,1.605,1.605,1738299982.0
2008-02-28 10:57:00,1.6049,1.6051,1.6049,1.6051,1738299982.0
2008-02-28 10:58:00,1.6051,1.6052,1.6051,1.6052,1738299982.0
2008-02-28 10:59:00,1.6052,1.6052,1.605,1.6052,1684199998.0
2008-02-28 11:00:00,1.6049,1.605,1.6048,1.605,1684199998.0
2008-02-28 11:01:00,1.605,1.605,1.6049,1.605,1336499998.0
2008-02-28 11:02:00,1.605,1.6051,1.605,1.605,470700000.0
2008-02-28 11:03:00,1.6053,1.6053,1.6052,1.6052,1166999999.0
2008-02-28 11:04:00,1.6053,1.6055,1.6052,1.6054,1166999999.0
2008-02-28 11:05:00,1.6053,1.6058,1.6053,1.6054,1166999999.0
2008-02-28 11:06:00,1.605,1.605,1.6049,1.6049,1166999999.0
2008-02-28 11:07:00,1.6049,1.6051,1.6048,1.6051,1340000005.0
2008-02-28 11:08:00,1.606,1.6061,1.6058,1.6059,1727299987.0
2008-02-28 11:09:00,1.6058,1.6059,1.6056,1.6056,1727299987.0
2008-02-28 11:10:00,1.6055,1.6057,1.6055,1.6057,1727299987.0
2008-02-28 11:11:00,1.6056,1.6057,1.6056,1.6057,1727299987.0
2008-02-28 11:12:00,1.6058,1.6058,1.6057,1.6057,1727299987.0
2008-02-28 11:13:00,1.6052,1.6052,1.605,1.6051,1727299987.0
2008-02-28 11:14:00,1.6058,1.6058,1.6056,1.6056,1793299989.0
2008-02-28 11:15:00,1.6051,1.6053,1.605,1.6051,1793299989.0
2008-02-28 11:16:00,1.6051,1.6052,1.6051,1.6051,2127700020.0
2008-02-28 11:17:00,1.6051,1.6052,1.605,1.605,1070300000.0
2008-02-28 11:18:00,1.605,1.6051,1.605,1.605,2008200000.0
2008-02-28 11:19:00,1.6057,1.6057,1.6055,1.6056,1720800006.0
2008-02-28 11:20:00,1.6049,1.6049,1.6049,1.6049,1720800006.0
2008-02-28 11:21:00,1.6049,1.605,1.6048,1.605,1406400003.0
2008-02-28 11:22:00,1.606,1.606,1.6057,1.6057,1394200000.0
2008-02-28 11:23:00,1.6058,1.6059,1.6057,1.6058,1394200000.0
2008-02-28 11:24:00,1.6057,1.6059,1.6054,1.6054,1394200000.0
2008-02-28 11:25:00,1.6055,1.6056,1.6054,1.6054,1394200000.0
2008-02-28 11:26:00,1.6053,1.6053,1.605,1.6052,1394200000.0
2008-02-28 11:27:00,1.605,1.6051,1.6049,1.6049,1394200000.0
2008-02-28 11:28:00,1.6051,1.6053,1.6049,1.6051,2125600034.0
2008-02-28 11:29:00,1.6049,1.605,1.6049,1.6049,2125600034.0
2008-02-28 11:30:00,1.6051,1.6051,1.6049,1.605,1222099999.0
2008-02-28 11:31:00,1.6051,1.6051,1.605,1.605,1222099999.0
2008-02-28 11:32:00,1.6049,1.6049,1.6048,1.6048,1222099999.0
2008-02-28 11:33:00,1.6047,1.6048,1.6043,1.6044,1222099999.0
2008-02-28 11:34:00,1.6043,1.6046,1.6043,1.6044,1222099999.0
2008-02-28 11:35:00,1.6045,1.6045,1.6036,1.6038,1222099999.0
2008-02-28 11:36:00,1.6037,1.6038,1.6035,1.6038,1222099999.0
2008-02-28 11:37:00,1.6039,1.6043,1.6039,1.6042,1222099999.0
2008-02-28 11:38:00,1.6043,1.6044,1.604,1.6041,1222099999.0
2008-02-28 11:39:00,1.6042,1.6042,1.6041,1.6042,1222099999.0
2008-02-28 11:40:00,1.6052,1.6053,1.6051,1.6052,1222099999.0
2008-02-28 11:41:00,1.6043,1.6044,1.6043,1.6043,1651899991.0
2008-02-28 11:42:00,1.6042,1.6043,1.6042,1.6043,1651899991.0
2008-02-28 11:43:00,1.6051,1.6054,1.6051,1.6054,1651899991.0
2008-02-28 11:44:00,1.6043,1.6044,1.6043,1.6043,1209000003.0
2008-02-28 11:45:00,1.6052,1.6053,1.6051,1.6053,1209000003.0
2008-02-28 11:46:00,1.6053,1.6053,1.6052,1.6052,1330500001.0
2008-02-28 11:47:00,1.6052,1.6052,1.6052,1.6052,1010700000.0
2008-02-28 11:48:00,1.6044,1.6045,1.6035,1.6036,1110200000.0
2008-02-28 11:49:00,1.6052,1.6054,1.6052,1.6053,1110200000.0
2008-02-28 11:50:00,1.6033,1.6034,1.6033,1.6034,735700000.0
2008-02-28 11:51:00,1.6053,1.6053,1.6053,1.6053,735700000.0
2008-02-28 11:52:00,1.6053,1.6053,1.6053,1.6053,940700000.0
2008-02-28 11:53:00,1.6053,1.6053,1.6053,1.6053,521200000.0
2008-02-28 11:54:00,1.6053,1.6054,1.6052,1.6052,1030699991.0
2008-02-28 11:55:00,1.6032,1.6034,1.6032,1.6034,2084000004.0
2008-02-28 11:56:00,1.6052,1.6052,1.6051,1.6051,2084000004.0
2008-02-28 11:57:00,1.6051,1.6052,1.6049,1.6052,1172400000.0
2008-02-28 11:58:00,1.6052,1.6054,1.605,1.6052,1777100000.0
2008-02-28 11:59:00,1.6033,1.6033,1.6031,1.6031,1445800000.0
2008-02-28 12:00:00,1.6052,1.6052,1.6051,1.6051,1445800000.0
2008-02-28 12:01:00,1.6051,1.6052,1.605,1.6051,1315100000.0
2008-02-28 12:02:00,1.6051,1.6052,1.6051,1.6052,149100000.0
2008-02-28 12:03:00,1.6052,1.6053,1.60515,1.60515,451500000.0
2008-02-28 12:04:00,1.60515,1.6055,1.60515,1.60535,416499998.0
2008-02-28 12:05:00,1.60535,1.60575,1.60535,1.6056,471300000.0
2008-02-28 12:06:00,1.6056,1.6062,1.6056,1.6061,1184900000.0
2008-02-28 12:07:00,1.6061,1.6062,1.606,1.6062,160000000.0
2008-02-28 12:08:00,1.6062,1.6062,1.60585,1.6059,124600000.0
2008-02-28 12:09:00,1.6059,1.6059,1.60565,1.60565,338399999.0
2008-02-28 12:10:00,1.60565,1.60575,1.6056,1.60565,1758299973.0
2008-02-28 12:11:00,1.60565,1.60575,1.60565,1.60575,1056899998.0
2008-02-28 12:12:00,1.60575,1.6059,1.6057,1.6058,476400000.0
2008-02-28 12:13:00,1.6058,1.606,1.6057,1.60575,444800000.0
2008-02-28 12:14:00,1.60575,1.6059,1.6056,1.60565,1605800002.0
2008-02-28 12:15:00,1.60565,1.6059,1.60555,1.60575,1352700004.0
2008-02-28 12:16:00,1.60575,1.60595,1.60565,1.6057,1057000001.0
2008-02-28 12:17:00,1.6057,1.6058,1.6056,1.6056,159300000.0
2008-02-28 12:18:00,1.6056,1.6057,1.60555,1.6056,166799999.0
2008-02-28 12:19:00,1.6056,1.60585,1.6056,1.6057,733600000.0
2008-02-28 12:20:00,1.6034,1.6035,1.6033,1.6034,1119700006.0
2008-02-28 12:21:00,1.60565,1.6061,1.60565,1.606,1119700006.0
2008-02-28 12:22:00,1.606,1.60605,1.60575,1.60575,831800000.0
2008-02-28 12:23:00,1.60575,1.6059,1.6057,1.6058,1678199993.0
2008-02-28 12:24:00,1.6031,1.6031,1.603,1.603,171399999.0
2008-02-28 12:25:00,1.6055,1.60565,1.6053,1.6053,171399999.0
2008-02-28 12:26:00,1.6053,1.6053,1.6051,1.6052,170499998.0
2008-02-28 12:27:00,1.6052,1.6053,1.6052,1.6053,175700000.0
2008-02-28 12:28:00,1.6053,1.6053,1.605,1.6051,145400000.0
2008-02-28 12:29:00,1.6051,1.6052,1.605,1.6051,946800000.0
2008-02-28 12:30:00,1.6051,1.6052,1.60495,1.6051,301699994.0
2008-02-28 12:31:00,1.6051,1.6051,1.60495,1.60495,1801000027.0
2008-02-28 12:32:00,1.60495,1.605,1.60485,1.60485,469900000.0
2008-02-28 12:33:00,1.60485,1.6049,1.6044,1.6044,202600000.0
2008-02-28 12:34:00,1.6044,1.6046,1.60435,1.6045,445699996.0
2008-02-28 12:35:00,1.6045,1.6045,1.6036,1.60365,547099999.0
2008-02-28 12:36:00,1.6031,1.6031,1.6031,1.6031,685600000.0
2008-02-28 12:37:00,1.60375,1.6043,1.60375,1.60425,685600000.0
2008-02-28 12:38:00,1.60425,1.6044,1.60395,1.60415,363100000.0
2008-02-28 12:39:00,1.60415,1.6043,1.6041,1.6042,515900000.0
2008-02-28 12:40:00,1.6042,1.6043,1.6041,1.6043,341200002.0
2008-02-28 12:41:00,1.60425,1.6045,1.60425,1.6043,499700000.0
2008-02-28 12:42:00,1.6043,1.6044,1.60425,1.6044,222799998.0
2008-02-28 12:43:00,1.6044,1.6046,1.6044,1.6044,132000000.0
2008-02-28 12:44:00,1.6044,1.6045,1.6043,1.6043,133600002.0
2008-02-28 12:45:00,1.6043,1.6044,1.60425,1.6043,119100000.0
2008-02-28 12:46:00,1.6043,1.6044,1.60415,1.60415,282800000.0
2008-02-28 12:47:00,1.6042,1.60455,1.6042,1.6045,236900001.0
2008-02-28 12:48:00,1.6045,1.6046,1.6035,1.6035,571200000.0
2008-02-28 12:49:00,1.6035,1.6037,1.6033,1.6035,255900000.0
2008-02-28 12:50:00,1.6034,1.6035,1.6033,1.6034,134800000.0
2008-02-28 12:51:00,1.6034,1.6034,1.6032,1.6033,820800000.0
2008-02-28 12:52:00,1.6033,1.6033,1.60315,1.60315,305999997.0
2008-02-28 12:53:00,1.6031,1.6032,1.603,1.6032,573600000.0
2008-02-28 12:54:00,1.6032,1.6033,1.6032,1.6032,250200000.0
2008-02-28 12:55:00,1.6032,1.6035,1.6032,1.6035,88400000.0
2008-02-28 12:56:00,1.6035,1.6036,1.6034,1.6035,195000000.0
2008-02-28 12:57:00,1.6035,1.60375,1.6033,1.6034,519500000.0
2008-02-28 12:58:00,1.6034,1.60355,1.60325,1.6034,190100000.0
2008-02-28 12:59:00,1.6034,1.6034,1.60325,1.60325,61700000.0
2008-02-28 13:00:00,1.60325,1.6033,1.603,1.603,43000000.0
2008-02-28 13:01:00,1.603,1.603,1.6028,1.6028,274199992.0
2008-02-28 13:02:00,1.6028,1.6029,1.60255,1.6027,194100000.0
2008-02-28 13:03:00,1.6027,1.60285,1.60265,1.6028,185300000.0
2008-02-28 13:04:00,1.6028,1.603,1.60275,1.6028,136700000.0
2008-02-28 13:05:00,1.6028,1.6029,1.6027,1.6029,319899997.0
2008-02-28 13:06:00,1.6029,1.6029,1.60275,1.6028,305599992.0
2008-02-28 13:07:00,1.6028,1.6028,1.6024,1.6025,348200000.0
2008-02-28 13:08:00,1.6025,1.603,1.6025,1.60295,695599998.0
2008-02-28 13:09:00,1.60295,1.60295,1.60265,1.6028,282300000.0
2008-02-28 13:10:00,1.6028,1.6029,1.6025,1.6026,511399999.0
2008-02-28 13:11:00,1.6026,1.6027,1.60255,1.6027,573299999.0
2008-02-28 13:12:00,1.6027,1.603,1.6027,1.6029,214200000.0
2008-02-28 13:13:00,1.6029,1.6029,1.60255,1.6027,393299999.0
2008-02-28 13:14:00,1.60265,1.6028,1.60255,1.6026,300500000.0
2008-02-28 13:15:00,1.6026,1.60305,1.6025,1.603,121600000.0
2008-02-28 13:16:00,1.6032,1.6033,1.603,1.6032,170599999.0
2008-02-28 13:17:00,1.6032,1.6034,1.6031,1.6034,558600001.0
2008-02-28 13:18:00,1.6034,1.6035,1.6033,1.6034,120699999.0
2008-02-28 13:19:00,1.6034,1.6035,1.6034,1.6034,88800000.0
2008-02-28 13:20:00,1.6034,1.6036,1.6034,1.6035,95300000.0
2008-02-28 13:21:00,1.6035,1.6035,1.6032,1.6033,158499998.0
2008-02-28 13:22:00,1.6033,1.6033,1.6031,1.6031,96200000.0
2008-02-28 13:23:00,1.6031,1.6032,1.6031,1.6031,281800000.0
2008-02-28 13:24:00,1.6032,1.6032,1.60305,1.6031,108600000.0
2008-02-28 13:25:00,1.6031,1.60325,1.60305,1.60315,144600000.0
2008-02-28 13:26:00,1.60315,1.60325,1.60305,1.60305,249500000.0
2008-02-28 13:27:00,1.60305,1.6033,1.60305,1.6031,538299996.0
2008-02-28 13:28:00,1.6031,1.6031,1.60305,1.6031,388400000.0
2008-02-28 13:29:00,1.6031,1.6032,1.60305,1.6031,335400000.0
2008-02-28 13:30:00,1.6031,1.6031,1.60305,1.6031,104400000.0
2008-02-28 13:31:00,1.6031,1.6031,1.60305,1.6031,118000000.0
2008-02-28 13:32:00,1.6031,1.6032,1.6031,1.6032,87600000.0
2008-02-28 13:33:00,1.6032,1.6032,1.6031,1.6032,88000000.0
2008-02-28 13:34:00,1.60325,1.6033,1.6031,1.6031,88000000.0
2008-02-28 13:35:00,1.6031,1.6031,1.60305,1.6031,137200000.0
2008-02-28 13:36:00,1.6031,1.6032,1.6031,1.60315,93900000.0
2008-02-28 13:37:00,1.60315,1.6033,1.60315,1.6032,97600000.0
2008-02-28 13:38:00,1.6032,1.6033,1.60315,1.6032,128300000.0
2008-02-28 13:39:00,1.6032,1.6034,1.60315,1.6033,109300000.0
2008-02-28 13:40:00,1.6033,1.6034,1.60325,1.6033,237300000.0
2008-02-28 13:41:00,1.6033,1.6034,1.60325,1.60325,405100000.0
2008-02-28 13:42:00,1.60325,1.6034,1.60325,1.6034,208500000.0
2008-02-28 13:43:00,1.6034,1.6034,1.6033,1.6034,91700000.0
2008-02-28 13:44:00,1.6034,1.6034,1.6033,1.6033,90000000.0
2008-02-28 13:45:00,1.6033,1.6034,1.60325,1.6033,90000000.0
2008-02-28 13:46:00,1.6033,1.6034,1.60325,1.6033,104700000.0
2008-02-28 13:47:00,1.6033,1.6034,1.6033,1.6033,94800000.0
2008-02-28 13:48:00,1.6033,1.6034,1.6033,1.6033,93100000.0
2008-02-28 13:49:00,1.6033,1.6033,1.6032,1.60325,206300000.0
2008-02-28 13:50:00,1.60325,1.6033,1.60325,1.60325,162000000.0
2008-02-28 13:51:00,1.6033,1.6033,1.60325,1.6033,106800000.0
2008-02-28 13:52:00,1.6033,1.6033,1.60325,1.6033,143600000.0
2008-02-28 13:53:00,1.6033,1.6033,1.6032,1.6033,133000000.0
2008-02-28 13:54:00,1.6033,1.6033,1.6032,1.6033,95900000.0
2008-02-28 13:55:00,1.6033,1.6033,1.60315,1.60315,850300000.0
2008-02-28 13:56:00,1.6032,1.6033,1.60315,1.60325,738799999.0
2008-02-28 13:57:00,1.60325,1.6033,1.6032,1.6032,769300000.0
2008-02-28 13:58:00,1.6032,1.6033,1.603,1.603,1081300000.0
2008-02-28 13:59:00,1.60295,1.60305,1.6029,1.60295,1434500000.0
2008-02-28 14:00:00,1.60295,1.603,1.6028,1.6029,1624399997.0
2008-02-28 14:01:00,1.6029,1.603,1.6028,1.603,1796500017.0
2008-02-28 14:02:00,1.603,1.603,1.60295,1.603,471000000.0
2008-02-28 14:03:00,1.603,1.6031,1.603,1.603,366000000.0
2008-02-28 14:04:00,1.603,1.6032,1.603,1.6031,519000000.0
2008-02-28 14:05:00,1.6031,1.6032,1.60305,1.6032,1027300006.0
2008-02-28 14:06:00,1.6032,1.6032,1.603,1.603,267100000.0
2008-02-28 14:07:00,1.603,1.60305,1.60295,1.603,112800001.0
2008-02-28 14:08:00,1.603,1.6032,1.603,1.6032,118400000.0
2008-02-28 14:09:00,1.6032,1.6032,1.6032,1.6032,89200000.0
2008-02-28 14:10:00,1.6032,1.6033,1.6032,1.6033,88800000.0
2008-02-28 14:11:00,1.6033,1.6033,1.60325,1.6033,575600000.0
2008-02-28 14:12:00,1.6033,1.6033,1.60325,1.6033,130200000.0
2008-02-28 14:13:00,1.6033,1.60335,1.60325,1.60325,537200000.0
2008-02-28 14:14:00,1.6033,1.6033,1.60325,1.60325,683700000.0
2008-02-28 14:15:00,1.60325,1.60325,1.60305,1.6031,1201499990.0
2008-02-28 14:16:00,1.6031,1.6031,1.60295,1.603,869199995.0
2008-02-28 14:17:00,1.603,1.603,1.6029,1.6029,117200000.0
2008-02-28 14:18:00,1.6029,1.6029,1.6027,1.6027,115600000.0
2008-02-28 14:19:00,1.6027,1.60275,1.6026,1.6027,278900000.0
2008-02-28 14:20:00,1.6027,1.6027,1.60255,1.6026,109600001.0
2008-02-28 14:21:00,1.6026,1.6026,1.60235,1.60245,491399995.0
2008-02-28 14:22:00,1.60245,1.60275,1.60245,1.60265,233700000.0
2008-02-28 14:23:00,1.60265,1.6028,1.6026,1.6027,161900000.0
2008-02-28 14:24:00,1.6027,1.60275,1.6026,1.60265,460100000.0
2008-02-28 14:25:00,1.60265,1.6028,1.6026,1.6027,100400000.0
2008-02-28 14:26:00,1.6027,1.6029,1.6027,1.6027,110200000.0
2008-02-28 14:27:00,1.6027,1.6028,1.6027,1.6027,137100000.0
2008-02-28 14:28:00,1.6027,1.6032,1.6027,1.6032,170100000.0
2008-02-28 14:29:00,1.60315,1.6032,1.6031,1.6031,99800000.0
2008-02-28 14:30:00,1.6031,1.6031,1.60295,1.603,91900000.0
2008-02-28 14:31:00,1.603,1.6031,1.6027,1.603,330700000.0
2008-02-28 14:32:00,1.603,1.6032,1.60295,1.6032,148800000.0
2008-02-28 14:33:00,1.6032,1.6032,1.60295,1.60315,655600000.0
2008-02-28 14:34:00,1.60315,1.6032,1.60265,1.60285,252100000.0
2008-02-28 14:35:00,1.60285,1.6029,1.6026,1.60285,315700000.0
2008-02-28 14:36:00,1.60285,1.6029,1.60265,1.6027,237099999.0
2008-02-28 14:37:00,1.6027,1.6031,1.6026,1.603,276000000.0
2008-02-28 14:38:00,1.603,1.6031,1.603,1.603,123600000.0
2008-02-28 14:39:00,1.603,1.60305,1.60285,1.60285,569099999.0
2008-02-28 14:40:00,1.6029,1.6031,1.6029,1.60305,627600000.0
2008-02-28 14:41:00,1.60305,1.6031,1.60295,1.603,162600000.0
2008-02-28 14:42:00,1.603,1.6033,1.603,1.6032,91000000.0
2008-02-28 14:43:00,1.6032,1.6032,1.6032,1.6032,89200000.0
2008-02-28 14:44:00,1.6032,1.6032,1.603,1.603,211900000.0
2008-02-28 14:45:00,1.603,1.6032,1.603,1.6032,308800000.0
2008-02-28 14:46:00,1.6032,1.6033,1.603,1.603,136300000.0
2008-02-28 14:47:00,1.603,1.6031,1.603,1.603,115100000.0
2008-02-28 14:48:00,1.603,1.603,1.6028,1.6028,115000000.0
2008-02-28 14:49:00,1.6028,1.6029,1.60265,1.6028,377700001.0
2008-02-28 14:50:00,1.6028,1.6029,1.6027,1.60275,335800000.0
2008-02-28 14:51:00,1.60275,1.60285,1.60275,1.6028,419700000.0
2008-02-28 14:52:00,1.6028,1.6029,1.6028,1.60285,287100000.0
2008-02-28 14:53:00,1.60285,1.603,1.60285,1.6029,286500000.0
2008-02-28 14:54:00,1.6029,1.603,1.6029,1.603,97800000.0
2008-02-28 14:55:00,1.603,1.6031,1.6029,1.6031,103500000.0
2008-02-28 14:56:00,1.6031,1.6031,1.603,1.603,88000000.0
2008-02-28 14:57:00,1.603,1.6032,1.603,1.6031,178300000.0
2008-02-28 14:58:00,1.6031,1.6033,1.6031,1.6032,94000000.0
2008-02-28 14:59:00,1.6032,1.6034,1.60315,1.6033,174200000.0
2008-02-28 15:00:00,1.6033,1.6034,1.6032,1.6034,112700000.0
2008-02-28 15:01:00,1.6034,1.6034,1.6033,1.6034,135900000.0
2008-02-28 15:02:00,1.6034,1.60345,1.6033,1.6033,107400000.0
2008-02-28 15:03:00,1.6033,1.60335,1.60325,1.6033,142500000.0
2008-02-28 15:04:00,1.6033,1.6033,1.6031,1.6033,644099999.0
2008-02-28 15:05:00,1.6033,1.6033,1.60315,1.6032,464699999.0
2008-02-28 15:06:00,1.6032,1.6033,1.60305,1.60315,275600001.0
2008-02-28 15:07:00,1.6031,1.6033,1.60305,1.60325,649300000.0
2008-02-28 15:08:00,1.60325,1.6034,1.60315,1.6032,642100000.0
2008-02-28 15:09:00,1.6032,1.60325,1.60305,1.60305,705200000.0
2008-02-28 15:10:00,1.60305,1.60315,1.6028,1.603,377800000.0
2008-02-28 15:11:00,1.603,1.6033,1.60295,1.6033,928799999.0
2008-02-28 15:12:00,1.6033,1.60365,1.6032,1.60325,1448599998.0
2008-02-28 15:13:00,1.60325,1.60345,1.60315,1.60345,512899997.0
2008-02-28 15:14:00,1.60345,1.6039,1.60345,1.60375,858500001.0
2008-02-28 15:15:00,1.60365,1.60365,1.6029,1.603,224900001.0
2008-02-28 15:16:00,1.603,1.60315,1.6027,1.603,354600000.0
2008-02-28 15:17:00,1.603,1.603,1.60275,1.6028,452300006.0
2008-02-28 15:18:00,1.6028,1.6028,1.60265,1.6027,1120800037.0
2008-02-28 15:19:00,1.6027,1.603,1.60265,1.60285,212300000.0
2008-02-28 15:20:00,1.6029,1.6029,1.6025,1.6027,382499994.0
2008-02-28 15:21:00,1.6027,1.6028,1.60265,1.60275,298099992.0
2008-02-28 15:22:00,1.60275,1.6028,1.6027,1.60275,252199994.0
2008-02-28 15:23:00,1.60275,1.60295,1.60275,1.60275,539400000.0
2008-02-28 15:24:00,1.60275,1.60275,1.60265,1.6027,126800000.0
2008-02-28 15:25:00,1.6027,1.60285,1.60265,1.6027,192600000.0
2008-02-28 15:26:00,1.6027,1.6027,1.6026,1.60265,170800000.0
2008-02-28 15:27:00,1.60265,1.6027,1.6025,1.6026,913600002.0
2008-02-28 15:28:00,1.6026,1.6027,1.60255,1.6026,393400000.0
2008-02-28 15:29:00,1.6026,1.60275,1.60245,1.60255,1473000023.0
2008-02-28 15:30:00,1.60255,1.6028,1.60225,1.60245,371600000.0
2008-02-28 15:31:00,1.60245,1.60265,1.60215,1.60215,412299999.0
2008-02-28 15:32:00,1.6022,1.60265,1.60215,1.60265,415800000.0
2008-02-28 15:33:00,1.60265,1.6028,1.60245,1.6026,489500000.0
2008-02-28 15:34:00,1.6026,1.6028,1.6026,1.6027,324800000.0
2008-02-28 15:35:00,1.6027,1.60285,1.60265,1.6028,139900000.0
2008-02-28 15:36:00,1.6028,1.6028,1.6026,1.60265,184800000.0
2008-02-28 15:37:00,1.6026,1.6027,1.60255,1.6027,247650000.0
2008-02-28 15:38:00,1.6027,1.6027,1.60245,1.60255,134500000.0
2008-02-28 15:39:00,1.6026,1.6026,1.6024,1.6026,144200000.0
2008-02-28 15:40:00,1.6026,1.6029,1.6025,1.6029,218900000.0
2008-02-28 15:41:00,1.6029,1.603,1.60265,1.6027,482099999.0
2008-02-28 15:42:00,1.60265,1.6028,1.6026,1.6027,237400000.0
2008-02-28 15:43:00,1.6027,1.603,1.60245,1.60285,509099995.0
2008-02-28 15:44:00,1.60285,1.6031,1.60285,1.603,569899994.0
2008-02-28 15:45:00,1.603,1.6034,1.603,1.6031,275000000.0
2008-02-28 15:46:00,1.6031,1.6031,1.60295,1.603,550699977.0
2008-02-28 15:47:00,1.603,1.6032,1.60285,1.603,444799999.0
2008-02-28 15:48:00,1.603,1.6033,1.603,1.6032,165600000.0
2008-02-28 15:49:00,1.6032,1.60325,1.603,1.6031,207500000.0
2008-02-28 15:50:00,1.6031,1.6033,1.60295,1.6032,172400000.0
2008-02-28 15:51:00,1.6032,1.6033,1.60305,1.6032,302500000.0
2008-02-28 15:52:00,1.6032,1.6034,1.6031,1.6031,301200000.0
2008-02-28 15:53:00,1.6031,1.60315,1.60295,1.603,203900000.0
2008-02-28 15:54:00,1.60305,1.6031,1.60285,1.60285,496100000.0
2008-02-28 15:55:00,1.60285,1.603,1.60275,1.603,219100002.0
2008-02-28 15:56:00,1.6029,1.603,1.60275,1.6028,272799998.0
2008-02-28 15:57:00,1.6028,1.603,1.6025,1.6027,659500000.0
2008-02-28 15:58:00,1.6027,1.6027,1.60245,1.60245,676700000.0
2008-02-28 15:59:00,1.60245,1.60245,1.60225,1.6024,549700005.0
2008-02-28 16:00:00,1.6024,1.6024,1.60205,1.60215,1065800005.0
2008-02-28 16:01:00,1.60215,1.6023,1.60205,1.60215,766399989.0
2008-02-28 16:02:00,1.6021,1.60225,1.6019,1.60205,467200000.0
2008-02-28 16:03:00,1.60205,1.60205,1.60115,1.60135,770300008.0
2008-02-28 16:04:00,1.6013,1.60155,1.6007,1.601,275500000.0
2008-02-28 16:05:00,1.60105,1.6011,1.6009,1.601,408800000.0
2008-02-28 16:06:00,1.601,1.6011,1.6008,1.6009,430300004.0
2008-02-28 16:07:00,1.6009,1.6011,1.6009,1.601,213000000.0
2008-02-28 16:08:00,1.601,1.6012,1.60085,1.60115,456300002.0
2008-02-28 16:09:00,1.60115,1.6012,1.60085,1.6011,335900001.0
2008-02-28 16:10:00,1.6011,1.6011,1.60065,1.6008,336499999.0
2008-02-28 16:11:00,1.6008,1.6011,1.60075,1.6011,156200000.0
2008-02-28 16:12:00,1.6011,1.60115,1.60095,1.601,294699999.0
2008-02-28 16:13:00,1.601,1.601,1.60075,1.6008,611600004.0
2008-02-28 16:14:00,1.60085,1.6011,1.60085,1.6009,385899999.0
2008-02-28 16:15:00,1.6009,1.601,1.6008,1.601,569400000.0
2008-02-28 16:16:00,1.601,1.601,1.6007,1.60075,181700000.0
2008-02-28 16:17:00,1.60075,1.601,1.60075,1.6009,156400000.0
2008-02-28 16:18:00,1.6009,1.601,1.6009,1.601,227900000.0
2008-02-28 16:19:00,1.601,1.601,1.6005,1.6007,334000000.0
2008-02-28 16:20:00,1.6007,1.6008,1.60055,1.6006,691600000.0
2008-02-28 16:21:00,1.6006,1.60075,1.60015,1.60025,657300000.0
2008-02-28 16:22:00,1.60025,1.6006,1.60025,1.6005,273200001.0
2008-02-28 16:23:00,1.6005,1.6007,1.60025,1.6007,498199998.0
2008-02-28 16:24:00,1.60075,1.6009,1.60035,1.60075,383200001.0
2008-02-28 16:25:00,1.60075,1.6009,1.6007,1.6008,554500001.0
2008-02-28 16:26:00,1.6008,1.6011,1.6008,1.6011,192400000.0
2008-02-28 16:27:00,1.6011,1.6011,1.60065,1.6007,495600000.0
2008-02-28 16:28:00,1.60065,1.601,1.60065,1.6009,392100000.0
2008-02-28 16:29:00,1.6009,1.6009,1.6006,1.60065,143850000.0
2008-02-28 16:30:00,1.6007,1.6009,1.6007,1.6009,350800000.0
2008-02-28 16:31:00,1.6009,1.60095,1.60065,1.6007,309400000.0
2008-02-28 16:32:00,1.6007,1.6012,1.6006,1.60075,151300000.0
2008-02-28 16:33:00,1.60075,1.601,1.60075,1.6009,499100000.0
2008-02-28 16:34:00,1.6009,1.6011,1.6008,1.601,410000000.0
2008-02-28 16:35:00,1.601,1.6014,1.6009,1.6013,153000000.0
2008-02-28 16:36:00,1.6013,1.6016,1.6012,1.6012,213200000.0
2008-02-28 16:37:00,1.6012,1.6013,1.601,1.601,183500000.0
2008-02-28 16:38:00,1.601,1.60115,1.60085,1.60105,176400000.0
2008-02-28 16:39:00,1.60105,1.6012,1.60105,1.6012,370400000.0
2008-02-28 16:40:00,1.6012,1.6014,1.6011,1.6014,222400000.0
2008-02-28 16:41:00,1.6014,1.6016,1.60135,1.60155,355500000.0
2008-02-28 16:42:00,1.60155,1.6018,1.60155,1.6016,478300000.0
2008-02-28 16:43:00,1.6016,1.60165,1.6014,1.6014,131400000.0
2008-02-28 16:44:00,1.6014,1.60155,1.6011,1.6014,444799999.0
2008-02-28 16:45:00,1.6014,1.6015,1.6013,1.6014,340700000.0
2008-02-28 16:46:00,1.60135,1.6014,1.60115,1.6013,133400000.0
2008-02-28 16:47:00,1.6013,1.6014,1.60115,1.6013,189899999.0
2008-02-28 16:48:00,1.60135,1.6016,1.6013,1.6014,216100000.0
2008-02-28 16:49:00,1.6014,1.6015,1.6014,1.6014,178000000.0
2008-02-28 16:50:00,1.6013,1.6015,1.6013,1.6014,156100000.0
2008-02-28 16:51:00,1.6015,1.6016,1.6014,1.6015,157600000.0
2008-02-28 16:52:00,1.6015,1.6015,1.6012,1.6014,175900000.0
2008-02-28 16:53:00,1.6014,1.6015,1.6012,1.6015,226400000.0
2008-02-28 16:54:00,1.6015,1.6017,1.6015,1.6016,99200000.0
2008-02-28 16:55:00,1.6016,1.6016,1.60115,1.60115,199800000.0
2008-02-28 16:56:00,1.60115,1.60125,1.6011,1.6012,361900000.0
2008-02-28 16:57:00,1.6012,1.6013,1.601,1.6011,153200000.0
2008-02-28 16:58:00,1.6011,1.6013,1.60105,1.6013,212999998.0
2008-02-28 16:59:00,1.6013,1.6014,1.601,1.601,675700000.0
2008-02-28 17:00:00,1.601,1.6014,1.60095,1.6013,156600000.0
2008-02-28 17:01:00,1.6013,1.6015,1.6012,1.6015,94300000.0
2008-02-28 17:02:00,1.6015,1.6019,1.6015,1.60175,464399998.0
2008-02-28 17:03:00,1.60175,1.6019,1.60165,1.6018,1513600000.0
2008-02-28 17:04:00,1.6018,1.6018,1.6014,1.60145,1234500000.0
2008-02-28 17:05:00,1.60145,1.60175,1.60145,1.60175,1103199999.0
2008-02-28 17:06:00,1.60175,1.60175,1.6016,1.60165,946300000.0
2008-02-28 17:07:00,1.60165,1.60165,1.60145,1.6015,108900000.0
2008-02-28 17:08:00,1.6015,1.60165,1.6015,1.6016,252400000.0
2008-02-28 17:09:00,1.6016,1.6016,1.60145,1.60145,189800000.0
2008-02-28 17:10:00,1.60145,1.60145,1.6012,1.60125,174900000.0
2008-02-28 17:11:00,1.60125,1.6014,1.60115,1.6013,374600000.0
2008-02-28 17:12:00,1.60125,1.6015,1.60125,1.60145,459200000.0
2008-02-28 17:13:00,1.60145,1.6015,1.60135,1.6014,728000000.0
2008-02-28 17:14:00,1.6014,1.6015,1.60125,1.6013,438200000.0
2008-02-28 17:15:00,1.60135,1.60135,1.6012,1.6013,366000000.0
2008-02-28 17:16:00,1.6013,1.60145,1.60125,1.6013,500200000.0
2008-02-28 17:17:00,1.6013,1.6015,1.6013,1.6015,191100000.0
2008-02-28 17:18:00,1.6015,1.60155,1.60135,1.60145,319000000.0
2008-02-28 17:19:00,1.60145,1.6015,1.601,1.601,257100000.0
2008-02-28 17:20:00,1.601,1.6011,1.601,1.601,103400000.0
2008-02-28 17:21:00,1.601,1.6011,1.6007,1.6007,494200000.0
2008-02-28 17:22:00,1.6008,1.60095,1.6007,1.6009,229400000.0
2008-02-28 17:23:00,1.6009,1.601,1.60075,1.6008,337200000.0
2008-02-28 17:24:00,1.6008,1.60105,1.60075,1.60105,284400000.0
2008-02-28 17:25:00,1.601,1.6011,1.60095,1.601,242500000.0
2008-02-28 17:26:00,1.601,1.601,1.60075,1.6009,163300000.0
2008-02-28 17:27:00,1.6009,1.60105,1.6008,1.60095,327300000.0
2008-02-28 17:28:00,1.60095,1.6011,1.60085,1.601,700400000.0
2008-02-28 17:29:00,1.601,1.60135,1.601,1.6013,329900000.0
2008-02-28 17:30:00,1.6013,1.6013,1.60115,1.6012,875299998.0
2008-02-28 17:31:00,1.6012,1.6013,1.60085,1.60085,1270600006.0
2008-02-28 17:32:00,1.60085,1.601,1.60075,1.6008,637200000.0
2008-02-28 17:33:00,1.60075,1.6008,1.6007,1.6008,696699998.0
2008-02-28 17:34:00,1.6008,1.6011,1.60075,1.6011,314500000.0
2008-02-28 17:35:00,1.6011,1.6011,1.60065,1.60065,1485500000.0
2008-02-28 17:36:00,1.60065,1.6008,1.60065,1.60075,1116399999.0
2008-02-28 17:37:00,1.60075,1.6011,1.60075,1.601,510600000.0
2008-02-28 17:38:00,1.601,1.6012,1.60075,1.6012,235900000.0
2008-02-28 17:39:00,1.6012,1.6013,1.60105,1.6013,236600000.0
2008-02-28 17:40:00,1.6013,1.6016,1.60125,1.6016,105400000.0
2008-02-28 17:41:00,1.6016,1.6016,1.6012,1.6012,233300000.0
2008-02-28 17:42:00,1.60115,1.60125,1.6008,1.60095,450800000.0
2008-02-28 17:43:00,1.60095,1.601,1.60075,1.60095,458400000.0
2008-02-28 17:44:00,1.60095,1.60095,1.60065,1.6008,200500000.0
2008-02-28 17:45:00,1.6008,1.6008,1.6004,1.6004,361500000.0
2008-02-28 17:46:00,1.60035,1.60065,1.6003,1.6004,696199995.0
2008-02-28 17:47:00,1.60035,1.60065,1.60025,1.6006,197000000.0
2008-02-28 17:48:00,1.6006,1.6008,1.60045,1.60065,359000000.0
2008-02-28 17:49:00,1.60065,1.6008,1.6005,1.60065,324200000.0
2008-02-28 17:50:00,1.60065,1.601,1.60045,1.601,334500001.0
2008-02-28 17:51:00,1.601,1.601,1.60065,1.6007,266600000.0
2008-02-28 17:52:00,1.6007,1.6008,1.60055,1.6006,526000000.0
2008-02-28 17:53:00,1.60055,1.6007,1.60045,1.6006,251300000.0
2008-02-28 17:54:00,1.6006,1.6007,1.6003,1.6004,171200000.0
2008-02-28 17:55:00,1.60035,1.60045,1.60025,1.60035,243400000.0
2008-02-28 17:56:00,1.60035,1.6007,1.60015,1.60015,510899999.0
2008-02-28 17:57:00,1.6002,1.60025,1.5994,1.59955,296000000.0
2008-02-28 17:58:00,1.5995,1.59965,1.5993,1.59935,823899998.0
2008-02-28 17:59:00,1.5994,1.5994,1.59745,1.59805,366100000.0
2008-02-28 18:00:00,1.5981,1.5986,1.59765,1.5979,698099999.0
2008-02-28 18:01:00,1.5979,1.5982,1.59765,1.59785,1019099997.0
2008-02-28 18:02:00,1.5978,1.5983,1.59775,1.5983,268300000.0
2008-02-28 18:03:00,1.5983,1.5984,1.59775,1.5979,316900000.0
2008-02-28 18:04:00,1.59785,1.5983,1.59785,1.59815,426400001.0
2008-02-28 18:05:00,1.59815,1.5984,1.59785,1.59815,641600001.0
2008-02-28 18:06:00,1.59815,1.5986,1.59815,1.5985,444499999.0
2008-02-28 18:07:00,1.5985,1.5987,1.5984,1.5986,251500000.0
2008-02-28 18:08:00,1.5986,1.5987,1.59855,1.5987,111800000.0
2008-02-28 18:09:00,1.5987,1.5987,1.59845,1.5985,208300000.0
2008-02-28 18:10:00,1.5985,1.5986,1.59805,1.59815,270800000.0
2008-02-28 18:11:00,1.59815,1.59815,1.59775,1.59775,1128900000.0
2008-02-28 18:12:00,1.59775,1.59795,1.5976,1.59775,1464899998.0
2008-02-28 18:13:00,1.59775,1.59775,1.59745,1.59765,1249700000.0
2008-02-28 18:14:00,1.59765,1.59765,1.59745,1.59755,1055200000.0
2008-02-28 18:15:00,1.59745,1.59755,1.59705,1.59755,1033700000.0
2008-02-28 18:16:00,1.5969,1.597,1.5967,1.5968,1279200000.0
2008-02-28 18:17:00,1.59765,1.59765,1.59725,1.59735,1279200000.0
2008-02-28 18:18:00,1.59735,1.59735,1.59695,1.59725,550900000.0
2008-02-28 18:19:00,1.59725,1.59725,1.59695,1.59705,1432700001.0
2008-02-28 18:20:00,1.59705,1.5972,1.59675,1.59705,519900000.0
2008-02-28 18:21:00,1.597,1.5972,1.59695,1.5971,228900000.0
2008-02-28 18:22:00,1.5971,1.5973,1.59705,1.5973,214100000.0
2008-02-28 18:23:00,1.5973,1.5973,1.59705,1.5971,341600000.0
2008-02-28 18:24:00,1.59705,1.5972,1.5969,1.5969,488400000.0
2008-02-28 18:25:00,1.5969,1.59715,1.59685,1.59695,191500000.0
2008-02-28 18:26:00,1.59695,1.5973,1.5969,1.59705,323500000.0
2008-02-28 18:27:00,1.59705,1.59715,1.5969,1.597,226200000.0
2008-02-28 18:28:00,1.597,1.597,1.59675,1.59695,345799999.0
2008-02-28 18:29:00,1.59695,1.5971,1.59685,1.597,155400000.0
2008-02-28 18:30:00,1.597,1.5973,1.59695,1.5971,203400000.0
2008-02-28 18:31:00,1.5971,1.5973,1.597,1.59715,362800000.0
2008-02-28 18:32:00,1.5971,1.5971,1.59665,1.59685,239600000.0
2008-02-28 18:33:00,1.59685,1.5969,1.59645,1.5967,502900001.0
2008-02-28 18:34:00,1.5967,1.5968,1.59655,1.59665,354200000.0
2008-02-28 18:35:00,1.59665,1.59685,1.59655,1.5966,303400000.0
2008-02-28 18:36:00,1.5966,1.5971,1.5966,1.597,288400000.0
2008-02-28 18:37:00,1.597,1.5972,1.59665,1.5967,381500000.0
2008-02-28 18:38:00,1.5967,1.5967,1.59655,1.59665,134800000.0
2008-02-28 18:39:00,1.5966,1.5967,1.5966,1.5966,126000000.0
2008-02-28 18:40:00,1.5966,1.59675,1.59655,1.5966,228800000.0
2008-02-28 18:41:00,1.5966,1.5969,1.5966,1.5969,108600000.0
2008-02-28 18:42:00,1.5969,1.5969,1.5967,1.5967,88400000.0
2008-02-28 18:43:00,1.5967,1.5969,1.5967,1.5969,122800000.0
2008-02-28 18:44:00,1.5969,1.5969,1.5968,1.5969,97500000.0
2008-02-28 18:45:00,1.5969,1.5974,1.59685,1.5972,284400000.0
2008-02-28 18:46:00,1.5972,1.5973,1.597,1.5973,286000000.0
2008-02-28 18:47:00,1.5973,1.5976,1.59725,1.5974,315199999.0
2008-02-28 18:48:00,1.5974,1.59745,1.5972,1.59725,497200000.0
2008-02-28 18:49:00,1.59725,1.5974,1.59705,1.5972,320700000.0
2008-02-28 18:50:00,1.5972,1.59775,1.59715,1.59775,212700000.0
2008-02-28 18:51:00,1.59775,1.59775,1.5975,1.5976,195600000.0
2008-02-28 18:52:00,1.5976,1.5977,1.59755,1.59765,466300000.0
2008-02-28 18:53:00,1.59765,1.59785,1.59765,1.59765,1540099999.0
2008-02-28 18:55:00,1.59765,1.5982,1.59765,1.5981,1189399999.0
2008-02-28 18:56:00,1.5981,1.59825,1.5981,1.5982,210400000.0
2008-02-28 18:57:00,1.5982,1.5982,1.59785,1.59785,336000000.0
2008-02-28 18:58:00,1.59785,1.598,1.59785,1.598,375500000.0
2008-02-28 18:59:00,1.598,1.5981,1.59785,1.598,213400000.0
2008-02-28 19:00:00,1.598,1.598,1.59765,1.59765,414400000.0
2008-02-28 19:01:00,1.59765,1.5979,1.59765,1.5978,1957500000.0
2008-02-28 19:02:00,1.5978,1.5979,1.59765,1.59775,1204800004.0
2008-02-28 19:03:00,1.59775,1.5979,1.59775,1.5979,158900000.0
2008-02-28 19:04:00,1.5979,1.5979,1.59775,1.5978,119100000.0
2008-02-28 19:05:00,1.5978,1.59785,1.59755,1.5978,773000000.0
2008-02-28 19:06:00,1.5979,1.598,1.5974,1.5975,610300000.0
2008-02-28 19:07:00,1.5975,1.5977,1.59745,1.5976,414300000.0
2008-02-28 19:08:00,1.59765,1.5978,1.5975,1.5975,459800000.0
2008-02-28 19:09:00,1.5975,1.59765,1.59745,1.59765,615300000.0
2008-02-28 19:10:00,1.59765,1.5978,1.59765,1.59765,1442400001.0
2008-02-28 19:11:00,1.59765,1.5978,1.59765,1.59765,1408299997.0
2008-02-28 19:12:00,1.59765,1.5978,1.5969,1.5973,798900000.0
2008-02-28 19:13:00,1.59725,1.59765,1.59675,1.59675,550600000.0
2008-02-28 19:14:00,1.59675,1.59715,1.59675,1.59705,323300000.0
2008-02-28 19:15:00,1.59705,1.5971,1.5968,1.59705,397700000.0
2008-02-28 19:16:00,1.59705,1.5971,1.59675,1.59695,597900000.0
2008-02-28 19:17:00,1.59695,1.5971,1.59695,1.597,118700000.0
2008-02-28 19:18:00,1.597,1.597,1.59635,1.5968,570300000.0
2008-02-28 19:19:00,1.59675,1.597,1.5966,1.5969,250300000.0
2008-02-28 19:20:00,1.5969,1.59695,1.5966,1.5967,678700000.0
2008-02-28 19:21:00,1.5967,1.59685,1.59665,1.59675,756000000.0
2008-02-28 19:22:00,1.59675,1.5969,1.59645,1.5968,960199997.0
2008-02-28 19:23:00,1.5968,1.59695,1.59635,1.59645,265400000.0
2008-02-28 19:24:00,1.59645,1.5967,1.59645,1.5966,117500000.0
2008-02-28 19:25:00,1.5966,1.5969,1.59655,1.5967,253300000.0
2008-02-28 19:26:00,1.5967,1.5969,1.5966,1.5968,268200000.0
2008-02-28 19:27:00,1.5968,1.59695,1.5966,1.5969,170799999.0
2008-02-28 19:28:00,1.5969,1.5971,1.59685,1.597,506900000.0
2008-02-28 19:29:00,1.597,1.5971,1.59685,1.597,224500000.0
2008-02-28 19:30:00,1.597,1.5971,1.59685,1.597,219200000.0
2008-02-28 19:31:00,1.597,1.597,1.59665,1.597,254000000.0
2008-02-28 19:32:00,1.597,1.5971,1.5968,1.59685,132500000.0
2008-02-28 19:33:00,1.59685,1.59695,1.59675,1.5968,896300000.0
2008-02-28 19:34:00,1.5968,1.5972,1.5968,1.59695,447500000.0
2008-02-28 19:35:00,1.59695,1.5971,1.59695,1.597,238600000.0
2008-02-28 19:36:00,1.597,1.5972,1.597,1.5971,477100000.0
2008-02-28 19:37:00,1.5971,1.5974,1.59685,1.59715,625599998.0
2008-02-28 19:38:00,1.59715,1.59715,1.5968,1.5968,357700000.0
2008-02-28 19:39:00,1.5968,1.5969,1.59665,1.59665,1494200000.0
2008-02-28 19:40:00,1.59665,1.59665,1.59655,1.5966,285400000.0
2008-02-28 19:41:00,1.5966,1.5967,1.5966,1.5966,90800000.0
2008-02-28 19:42:00,1.5966,1.5968,1.59655,1.59665,290300000.0
2008-02-28 19:43:00,1.59665,1.59665,1.59655,1.5966,588400000.0
2008-02-28 19:44:00,1.5966,1.59665,1.59655,1.5966,671999998.0
2008-02-28 19:45:00,1.5966,1.5968,1.59655,1.5968,188200000.0
2008-02-28 19:46:00,1.5968,1.5973,1.5968,1.5972,88400000.0
2008-02-28 19:47:00,1.5972,1.5973,1.5971,1.5971,198099999.0
2008-02-28 19:48:00,1.5971,1.5971,1.597,1.597,127600000.0
2008-02-28 19:49:00,1.597,1.5971,1.597,1.597,89200000.0
2008-02-28 19:50:00,1.597,1.5971,1.597,1.597,92400000.0
2008-02-28 19:51:00,1.597,1.5971,1.597,1.5971,92400000.0
2008-02-28 19:52:00,1.5971,1.5972,1.5971,1.5971,108000000.0
2008-02-28 19:53:00,1.5971,1.5972,1.5971,1.5971,90000000.0
2008-02-28 19:54:00,1.5971,1.5972,1.5971,1.5972,102700000.0
2008-02-28 19:55:00,1.5972,1.5972,1.5971,1.5971,92600000.0
2008-02-28 19:56:00,1.5971,1.5971,1.5969,1.597,451599999.0
2008-02-28 19:57:00,1.597,1.5972,1.59695,1.597,183800000.0
2008-02-28 19:58:00,1.597,1.597,1.5968,1.597,97800000.0
2008-02-28 19:59:00,1.597,1.5974,1.5969,1.597,403299999.0
2008-02-28 20:00:00,1.5971,1.5971,1.5965,1.59695,260100000.0
2008-02-28 20:01:00,1.5969,1.59695,1.59675,1.59685,524599999.0
2008-02-28 20:02:00,1.59685,1.5971,1.59685,1.5969,267900000.0
2008-02-28 20:03:00,1.5969,1.5973,1.5969,1.5972,529000000.0
2008-02-28 20:04:00,1.5972,1.5973,1.5971,1.5972,89600000.0
2008-02-28 20:05:00,1.5972,1.5973,1.597,1.597,174400000.0
2008-02-28 20:06:00,1.597,1.5971,1.597,1.5971,154100000.0
2008-02-28 20:07:00,1.5971,1.5971,1.59665,1.5967,163700000.0
2008-02-28 20:08:00,1.5967,1.5971,1.5967,1.597,371200000.0
2008-02-28 20:09:00,1.597,1.5971,1.59665,1.5968,433699999.0
2008-02-28 20:10:00,1.5968,1.597,1.59675,1.5969,334900001.0
2008-02-28 20:11:00,1.5969,1.5971,1.59675,1.5969,253300000.0
2008-02-28 20:12:00,1.5969,1.597,1.59675,1.597,291800000.0
2008-02-28 20:13:00,1.597,1.5971,1.597,1.5971,102600000.0
2008-02-28 20:14:00,1.5971,1.5971,1.59695,1.597,136700000.0
2008-02-28 20:15:00,1.597,1.597,1.59685,1.5969,448500001.0
2008-02-28 20:16:00,1.5969,1.5971,1.5969,1.5971,201000000.0
2008-02-28 20:17:00,1.5971,1.5971,1.597,1.5971,101600000.0
2008-02-28 20:18:00,1.5971,1.5972,1.5969,1.597,298300000.0
2008-02-28 20:19:00,1.597,1.5972,1.5969,1.5971,166300000.0
2008-02-28 20:20:00,1.5971,1.5972,1.5965,1.59675,214000000.0
2008-02-28 20:21:00,1.59675,1.597,1.5967,1.59695,320700000.0
2008-02-28 20:22:00,1.59695,1.597,1.59685,1.59695,742400000.0
2008-02-28 20:23:00,1.59695,1.597,1.5967,1.5967,194800000.0
2008-02-28 20:24:00,1.5967,1.5969,1.59645,1.5967,360600000.0
2008-02-28 20:25:00,1.5967,1.5967,1.59655,1.59655,632400000.0
2008-02-28 20:26:00,1.5966,1.5968,1.5966,1.5967,94800000.0
2008-02-28 20:27:00,1.5967,1.59685,1.59665,1.5967,96100000.0
2008-02-28 20:28:00,1.5967,1.5967,1.59655,1.5967,323500000.0
2008-02-28 20:29:00,1.5967,1.5967,1.59635,1.5965,317500000.0
2008-02-28 20:30:00,1.5965,1.5965,1.59635,1.59645,686600000.0
2008-02-28 20:31:00,1.59645,1.59655,1.59645,1.5965,278600000.0
2008-02-28 20:32:00,1.5965,1.59655,1.5964,1.5965,294000000.0
2008-02-28 20:33:00,1.5965,1.59665,1.5965,1.59665,438400000.0
2008-02-28 20:34:00,1.59665,1.59665,1.5965,1.5965,581200000.0
2008-02-28 20:35:00,1.5965,1.5967,1.5965,1.5967,182100000.0
2008-02-28 20:36:00,1.5967,1.5968,1.59655,1.5966,141800000.0
2008-02-28 20:37:00,1.5966,1.5967,1.59645,1.59645,401300000.0
2008-02-28 20:38:00,1.5965,1.5967,1.5964,1.59645,711600000.0
2008-02-28 20:39:00,1.59645,1.5965,1.59635,1.59635,1047799999.0
2008-02-28 20:40:00,1.59635,1.59645,1.5963,1.5964,616800000.0
2008-02-28 20:41:00,1.5964,1.5965,1.5963,1.5965,421800000.0
2008-02-28 20:42:00,1.5965,1.5966,1.5964,1.5964,346200000.0
2008-02-28 20:43:00,1.5964,1.59645,1.59635,1.59645,693800000.0
2008-02-28 20:44:00,1.59645,1.5966,1.59645,1.5965,318400000.0
2008-02-28 20:45:00,1.5965,1.59655,1.59645,1.5965,109500000.0
2008-02-28 20:46:00,1.5965,1.59655,1.5964,1.59655,337000000.0
2008-02-28 20:47:00,1.5965,1.5967,1.5965,1.5967,412600000.0
2008-02-28 20:48:00,1.5967,1.5968,1.5966,1.5966,97500000.0
2008-02-28 20:49:00,1.5966,1.59675,1.5966,1.5967,141300000.0
2008-02-28 20:50:00,1.5967,1.5968,1.59665,1.5967,113600000.0
2008-02-28 20:51:00,1.5967,1.5968,1.5967,1.5967,92600000.0
2008-02-28 20:52:00,1.5967,1.5968,1.5966,1.59665,256400000.0
2008-02-28 20:53:00,1.59665,1.5968,1.59665,1.5967,197900000.0
2008-02-28 20:54:00,1.5967,1.59675,1.5967,1.5967,126000000.0
2008-02-28 20:55:00,1.5967,1.5968,1.5967,1.5968,96900000.0
2008-02-28 20:56:00,1.5968,1.597,1.59675,1.597,143900000.0
2008-02-28 20:57:00,1.597,1.597,1.5969,1.597,89600000.0
2008-02-28 20:58:00,1.597,1.597,1.597,1.597,90000000.0
2008-02-28 20:59:00,1.597,1.5972,1.597,1.5971,100200000.0
2008-02-28 21:00:00,1.5971,1.5972,1.59695,1.59705,557599999.0
2008-02-28 21:01:00,1.59705,1.59705,1.59695,1.59695,878900000.0
2008-02-28 21:02:00,1.59695,1.59715,1.59695,1.59695,860000000.0
2008-02-28 21:03:00,1.59695,1.59695,1.59685,1.59695,1050900000.0
2008-02-28 21:04:00,1.59695,1.59695,1.59695,1.59695,1618600000.0
2008-02-28 21:05:00,1.59695,1.59705,1.5969,1.59695,1663499992.0
2008-02-28 21:06:00,1.59695,1.59695,1.5969,1.59695,1083300000.0
2008-02-28 21:07:00,1.59695,1.59695,1.59665,1.59665,578200000.0
2008-02-28 21:08:00,1.59665,1.59675,1.59665,1.59665,1086500000.0
2008-02-28 21:09:00,1.5973,1.5975,1.5972,1.5974,1420500000.0
2008-02-28 21:10:00,1.59665,1.59685,1.59665,1.59675,1420500000.0
2008-02-28 21:11:00,1.59675,1.59685,1.59675,1.59675,1737400002.0
2008-02-28 21:12:00,1.5977,1.5978,1.5976,1.5976,1816300000.0
2008-02-28 21:13:00,1.59665,1.59665,1.59665,1.59665,1816300000.0
2008-02-28 21:14:00,1.5976,1.5976,1.5975,1.5976,2130999999.0
2008-02-28 21:15:00,1.59655,1.59675,1.59655,1.59665,2130999999.0
2008-02-28 21:16:00,1.59675,1.59695,1.59665,1.59695,1810399988.0
2008-02-28 21:17:00,1.59695,1.59705,1.59685,1.59685,1050100000.0
2008-02-28 21:18:00,1.59685,1.59695,1.59675,1.59695,586500000.0
2008-02-28 21:19:00,1.59695,1.59725,1.59695,1.5972,767900000.0
2008-02-28 21:20:00,1.5975,1.5975,1.5974,1.5975,788500000.0
2008-02-28 21:21:00,1.59715,1.59735,1.59715,1.59735,788500000.0
2008-02-28 21:22:00,1.59735,1.59745,1.59725,1.59745,1326100000.0
2008-02-28 21:23:00,1.5973,1.5973,1.5972,1.5973,585300000.0
2008-02-28 21:24:00,1.5972,1.5972,1.597,1.5972,585300000.0
2008-02-28 21:25:00,1.5971,1.5973,1.5971,1.5972,585300000.0
2008-02-28 21:26:00,1.5973,1.5973,1.5971,1.5972,585300000.0
2008-02-28 21:27:00,1.5973,1.5978,1.5971,1.5976,585300000.0
2008-02-28 21:28:00,1.5975,1.5977,1.5973,1.5975,585300000.0
2008-02-28 21:29:00,1.5976,1.5976,1.5973,1.5973,585300000.0
2008-02-28 21:30:00,1.5975,1.5975,1.5973,1.5975,585300000.0
2008-02-28 21:31:00,1.5974,1.5976,1.5974,1.5975,585300000.0
2008-02-28 21:32:00,1.5974,1.5976,1.5974,1.5975,585300000.0
2008-02-28 21:33:00,1.59715,1.59715,1.5971,1.5971,585300000.0
2008-02-28 21:34:00,1.5971,1.59715,1.597,1.597,2098499999.0
2008-02-28 21:35:00,1.5975,1.5975,1.5975,1.5975,1523699963.0
2008-02-28 21:36:00,1.5976,1.5976,1.5973,1.5974,1523699963.0
2008-02-28 21:37:00,1.59695,1.59715,1.59695,1.59705,1523699963.0
2008-02-28 21:38:00,1.5976,1.5976,1.5975,1.5976,1772000029.0
2008-02-28 21:39:00,1.59705,1.59715,1.59705,1.59705,1772000029.0
2008-02-28 21:40:00,1.59705,1.59715,1.59695,1.59705,2023800000.0
2008-02-28 21:41:00,1.598,1.598,1.5974,1.5975,1829999936.0
2008-02-28 21:42:00,1.5977,1.5977,1.5974,1.5976,1829999936.0
2008-02-28 21:44:00,1.5977,1.5977,1.5977,1.5977,1829999936.0
2008-02-28 21:45:00,1.59725,1.59735,1.59715,1.59725,1829999936.0
2008-02-28 21:46:00,1.5975,1.5975,1.5975,1.5975,1866700015.0
2008-02-28 21:47:00,1.5976,1.5976,1.5976,1.5976,1866700015.0
2008-02-28 21:50:00,1.59735,1.59745,1.59725,1.59745,1866700015.0
2008-02-28 21:53:00,1.59755,1.59785,1.59755,1.5978,1715199988.0
2008-02-28 21:54:00,1.5978,1.598,1.5978,1.5978,1459300000.0
2008-02-28 21:55:00,1.59775,1.59775,1.59755,1.59765,1459300000.0
2008-02-28 21:56:00,1.59765,1.59765,1.59755,1.5976,508700000.0
2008-02-28 21:57:00,1.5976,1.5979,1.59755,1.59785,747000000.0
2008-02-28 21:58:00,1.59785,1.59795,1.59775,1.59775,326300000.0
2008-02-28 21:59:00,1.59775,1.59775,1.5976,1.5977,624400000.0
2008-02-28 22:00:00,1.5978,1.59795,1.59775,1.59795,299700000.0
2008-02-28 22:01:00,1.59795,1.59825,1.59795,1.5982,115000000.0
2008-02-28 22:02:00,1.5982,1.59835,1.59815,1.5982,209500000.0
2008-02-28 22:03:00,1.5982,1.5983,1.5976,1.59765,133100000.0
2008-02-28 22:04:00,1.59765,1.59785,1.59745,1.5977,40100000.0
2008-02-28 22:05:00,1.5977,1.5977,1.59745,1.59755,158900000.0
2008-02-28 22:06:00,1.59755,1.59755,1.59735,1.59745,59800000.0
2008-02-28 22:07:00,1.59745,1.59745,1.59725,1.59725,122000000.0
2008-02-28 22:08:00,1.59725,1.59725,1.59715,1.5972,268300000.0
2008-02-28 22:09:00,1.5972,1.59765,1.5972,1.59745,112800000.0
2008-02-28 22:10:00,1.59745,1.59785,1.59745,1.59765,57700000.0
2008-02-28 22:11:00,1.59765,1.5978,1.5976,1.59775,52800000.0
2008-02-28 22:12:00,1.59775,1.5978,1.59765,1.5977,99300000.0
2008-02-28 22:13:00,1.5977,1.5977,1.59765,1.59765,24600000.0
2008-02-28 22:14:00,1.59765,1.5977,1.59765,1.59765,42500000.0
2008-02-28 22:15:00,1.59765,1.59765,1.59765,1.59765,22300000.0
2008-02-28 22:16:00,1.59765,1.5977,1.5976,1.59765,44600000.0
2008-02-28 22:17:00,1.59765,1.59775,1.59765,1.59765,23400000.0
2008-02-28 22:18:00,1.59765,1.5977,1.59755,1.5977,24500000.0
2008-02-28 22:19:00,1.5977,1.5977,1.5975,1.59755,73500000.0
2008-02-28 22:20:00,1.59755,1.59765,1.59755,1.59755,22200000.0
2008-02-28 22:21:00,1.59755,1.59755,1.59725,1.5974,30700000.0
2008-02-28 22:22:00,1.5974,1.59755,1.59735,1.5975,26200000.0
2008-02-28 22:23:00,1.5975,1.5975,1.5973,1.5974,134300000.0
2008-02-28 22:24:00,1.5974,1.59745,1.5971,1.59725,366900000.0
2008-02-28 22:25:00,1.59725,1.5974,1.5972,1.59725,28800000.0
2008-02-28 22:26:00,1.59725,1.59735,1.59725,1.59725,40400000.0
2008-02-28 22:27:00,1.59725,1.59785,1.5972,1.59755,44400000.0
2008-02-28 22:28:00,1.59755,1.59765,1.5975,1.59755,188500000.0
2008-02-28 22:29:00,1.59755,1.59755,1.59735,1.5974,26500000.0
2008-02-28 22:30:00,1.5974,1.59755,1.59735,1.5975,46100000.0
2008-02-28 22:31:00,1.5975,1.5977,1.59745,1.5976,72300000.0
2008-02-28 22:32:00,1.5976,1.59765,1.59755,1.59755,22300000.0
2008-02-28 22:33:00,1.59755,1.59765,1.5975,1.59765,22400000.0
2008-02-28 22:34:00,1.59765,1.5977,1.59755,1.5977,22500000.0
2008-02-28 22:35:00,1.5977,1.5977,1.5976,1.5976,22500000.0
2008-02-28 22:36:00,1.5976,1.59765,1.5974,1.59745,22400000.0
2008-02-28 22:37:00,1.59745,1.59755,1.59745,1.59755,22200000.0
2008-02-28 22:38:00,1.59755,1.5976,1.59755,1.5976,51300000.0
2008-02-28 22:39:00,1.5976,1.5977,1.59755,1.5976,214200000.0
2008-02-28 22:40:00,1.5976,1.59805,1.5976,1.59805,38100000.0
2008-02-28 22:41:00,1.59805,1.59805,1.5975,1.59755,56100000.0
2008-02-28 22:42:00,1.59755,1.5978,1.5975,1.59765,90000000.0
2008-02-28 22:43:00,1.59765,1.5977,1.59765,1.5977,22500000.0
2008-02-28 22:44:00,1.5977,1.5977,1.5977,1.5977,22600000.0
2008-02-28 22:45:00,1.5977,1.5977,1.59765,1.5977,24200000.0
2008-02-28 22:46:00,1.5977,1.5977,1.59755,1.59755,36200000.0
2008-02-28 22:47:00,1.59755,1.5977,1.59755,1.5977,114300000.0
2008-02-28 22:48:00,1.5977,1.5977,1.5977,1.5977,22300000.0
2008-02-28 22:49:00,1.5977,1.5977,1.59765,1.5977,24100000.0
2008-02-28 22:50:00,1.5977,1.5977,1.5977,1.5977,22700000.0
2008-02-28 22:51:00,1.5977,1.5977,1.5977,1.5977,22400000.0
2008-02-28 22:52:00,1.5977,1.5977,1.5977,1.5977,22400000.0
2008-02-28 22:53:00,1.5977,1.59775,1.59765,1.5977,22700000.0
2008-02-28 22:54:00,1.5977,1.598,1.5977,1.59785,46800000.0
2008-02-28 22:55:00,1.59785,1.598,1.59785,1.598,98200000.0
2008-02-28 22:56:00,1.598,1.598,1.5977,1.59785,38700000.0
2008-02-28 22:57:00,1.59785,1.5983,1.59785,1.5981,71700000.0
2008-02-28 22:58:00,1.5981,1.5983,1.5981,1.59815,107000000.0
2008-02-28 22:59:00,1.5982,1.5982,1.598,1.59805,78300000.0
2008-02-28 23:00:00,1.59805,1.59815,1.59795,1.59795,53100000.0
2008-02-28 23:01:00,1.59795,1.59805,1.59785,1.59795,28800000.0
2008-02-28 23:02:00,1.59795,1.59795,1.59785,1.5979,22600000.0
2008-02-28 23:03:00,1.5979,1.598,1.59775,1.59785,40000000.0
2008-02-28 23:04:00,1.59785,1.59785,1.59765,1.59785,191899998.0
2008-02-28 23:05:00,1.59785,1.5979,1.59785,1.59785,22300000.0
2008-02-28 23:06:00,1.59785,1.5979,1.59785,1.5979,22400000.0
2008-02-28 23:07:00,1.59795,1.59795,1.59775,1.59785,22500000.0
2008-02-28 23:08:00,1.59785,1.598,1.59785,1.5979,30900000.0
2008-02-28 23:09:00,1.5979,1.598,1.5977,1.5978,233500000.0
2008-02-28 23:10:00,1.5978,1.5979,1.59765,1.5977,664700001.0
2008-02-28 23:11:00,1.59775,1.59775,1.5974,1.59755,519100000.0
2008-02-28 23:12:00,1.59755,1.5976,1.59735,1.5975,28300000.0
2008-02-28 23:13:00,1.5975,1.59765,1.59745,1.5976,40100000.0
2008-02-28 23:14:00,1.5976,1.5979,1.5976,1.5978,109200000.0
2008-02-28 23:15:00,1.5978,1.5979,1.59765,1.5978,55200000.0
2008-02-28 23:16:00,1.5978,1.5979,1.5978,1.5979,29300000.0
2008-02-28 23:17:00,1.59785,1.59785,1.5975,1.5978,176000000.0
2008-02-28 23:18:00,1.5978,1.5978,1.59765,1.59765,24100000.0
2008-02-28 23:19:00,1.59765,1.5977,1.59765,1.5977,118500000.0
2008-02-28 23:20:00,1.5977,1.59775,1.59765,1.59775,310500000.0
2008-02-28 23:21:00,1.59775,1.5979,1.59775,1.5978,65000000.0
2008-02-28 23:22:00,1.5978,1.5978,1.5978,1.5978,49300000.0
2008-02-28 23:23:00,1.5978,1.5978,1.5978,1.5978,56700000.0
2008-02-28 23:24:00,1.5978,1.5979,1.5978,1.5979,83100000.0
2008-02-28 23:25:00,1.5979,1.5979,1.5978,1.5979,101300000.0
2008-02-28 23:26:00,1.5979,1.5979,1.5978,1.5978,56200000.0
2008-02-28 23:27:00,1.5978,1.5978,1.5978,1.5978,22200000.0
2008-02-28 23:28:00,1.5978,1.5978,1.5977,1.5977,22000000.0
2008-02-28 23:29:00,1.5977,1.59785,1.59765,1.5978,164400002.0
2008-02-28 23:30:00,1.5978,1.5978,1.59765,1.5978,138999999.0
2008-02-28 23:31:00,1.5978,1.5978,1.5977,1.5977,22600000.0
2008-02-28 23:32:00,1.5977,1.5978,1.59755,1.59765,485200000.0
2008-02-28 23:33:00,1.59765,1.59775,1.59765,1.5977,559700000.0
2008-02-28 23:34:00,1.5977,1.59775,1.59765,1.5977,295200000.0
2008-02-28 23:35:00,1.5977,1.59775,1.59765,1.5977,316100000.0
2008-02-28 23:36:00,1.5977,1.59775,1.59755,1.59765,411500000.0
2008-02-28 23:37:00,1.59765,1.5978,1.59755,1.5978,56800000.0
2008-02-28 23:38:00,1.59775,1.5978,1.5977,1.5978,59800000.0
2008-02-28 23:39:00,1.5978,1.5978,1.5976,1.59765,61000000.0
2008-02-28 23:40:00,1.59765,1.5979,1.59755,1.59765,444600000.0
2008-02-28 23:41:00,1.59765,1.598,1.59765,1.59785,99400000.0
2008-02-28 23:42:00,1.59785,1.5979,1.5977,1.5978,57300000.0
2008-02-28 23:43:00,1.5978,1.59785,1.59765,1.59785,46600000.0
2008-02-28 23:44:00,1.59785,1.59785,1.5977,1.59775,262200000.0
2008-02-28 23:45:00,1.59775,1.59775,1.59755,1.59765,233800000.0
2008-02-28 23:46:00,1.59765,1.59765,1.59755,1.59765,314800000.0
2008-02-28 23:47:00,1.59765,1.59765,1.59755,1.59765,328900000.0
2008-02-28 23:48:00,1.59765,1.59765,1.59755,1.59755,390000000.0
2008-02-28 23:49:00,1.59755,1.5976,1.5975,1.59755,607900000.0
2008-02-28 23:50:00,1.59755,1.5978,1.59755,1.5978,497000000.0
2008-02-28 23:51:00,1.5978,1.5978,1.5978,1.5978,681100000.0
2008-02-28 23:52:00,1.5978,1.59785,1.5977,1.5978,961400000.0
2008-02-28 23:53:00,1.5978,1.5979,1.59775,1.5979,859400000.0
2008-02-28 23:54:00,1.5979,1.5981,1.5978,1.59785,824300000.0
2008-02-28 23:55:00,1.59785,1.5981,1.59785,1.5981,902600000.0
2008-02-28 23:56:00,1.598,1.5981,1.598,1.5981,1738800000.0
2008-02-28 23:57:00,1.5979,1.5983,1.5979,1.5982,1738800000.0
2008-02-28 23:58:00,1.5982,1.5984,1.5981,1.5982,508300000.0
2008-02-28 23:59:00,1.5982,1.5982,1.598,1.598,1415000002.0
2008-02-29 00:00:00,1.598,1.598,1.598,1.598,285900000.0
2008-02-29 00:01:00,1.598,1.598,1.5978,1.5978,987700000.0
2008-02-29 00:02:00,1.5978,1.598,1.5978,1.5978,868000000.0
2008-02-29 00:03:00,1.5978,1.598,1.5978,1.5978,1035200000.0
2008-02-29 00:04:00,1.5978,1.5981,1.5978,1.5978,2132000000.0
2008-02-29 00:05:00,1.598,1.598,1.5978,1.598,964900000.0
2008-02-29 00:06:00,1.598,1.598,1.598,1.598,876000000.0
2008-02-29 00:07:00,1.598,1.598,1.598,1.598,726500000.0
2008-02-29 00:08:00,1.598,1.598,1.5979,1.598,1221000000.0
2008-02-29 00:09:00,1.598,1.598,1.5978,1.5979,1737300000.0
2008-02-29 00:13:00,1.598,1.598,1.598,1.598,1010400000.0
2008-02-29 00:14:00,1.598,1.5982,1.598,1.5981,576800000.0
2008-02-29 00:15:00,1.5981,1.5981,1.5981,1.5981,723600000.0
2008-02-29 00:16:00,1.5981,1.5982,1.598,1.598,766400000.0
2008-02-29 00:17:00,1.598,1.5982,1.59775,1.59775,1844000000.0
2008-02-29 00:18:00,1.59775,1.5981,1.59775,1.598,218500000.0
2008-02-29 00:19:00,1.598,1.598,1.598,1.598,113000000.0
2008-02-29 00:20:00,1.598,1.598,1.5977,1.5977,184000000.0
2008-02-29 00:21:00,1.5977,1.598,1.5977,1.598,610200000.0
2008-02-29 00:22:00,1.598,1.598,1.598,1.598,113500000.0
2008-02-29 00:23:00,1.598,1.598,1.598,1.598,112500000.0
2008-02-29 00:24:00,1.598,1.598,1.598,1.598,156900000.0
2008-02-29 00:25:00,1.598,1.598,1.5979,1.598,112600000.0
2008-02-29 00:26:00,1.598,1.598,1.5979,1.598,404100000.0
2008-02-29 00:27:00,1.598,1.598,1.598,1.598,114000000.0
2008-02-29 00:28:00,1.598,1.598,1.598,1.598,115000000.0
2008-02-29 00:29:00,1.598,1.598,1.5979,1.598,491500000.0
2008-02-29 00:30:00,1.598,1.598,1.598,1.598,114000000.0
2008-02-29 00:31:00,1.598,1.59805,1.59785,1.59785,53700000.0
2008-02-29 00:32:00,1.59785,1.598,1.5978,1.5979,134300000.0
2008-02-29 00:33:00,1.5979,1.5979,1.5977,1.5977,126800000.0
2008-02-29 00:34:00,1.5977,1.5977,1.5977,1.5977,1630300000.0
2008-02-29 00:35:00,1.5977,1.59785,1.5977,1.59785,1473100000.0
2008-02-29 00:36:00,1.59785,1.5979,1.59765,1.59775,605199999.0
2008-02-29 00:37:00,1.59775,1.5979,1.59765,1.5979,1700199999.0
2008-02-29 00:38:00,1.59765,1.59795,1.59765,1.59765,932899999.0
2008-02-29 00:39:00,1.59765,1.5978,1.59765,1.59765,189100000.0
2008-02-29 00:40:00,1.59765,1.5978,1.59765,1.5978,753700000.0
2008-02-29 00:41:00,1.5978,1.5978,1.5978,1.5978,836300000.0
2008-02-29 00:42:00,1.5978,1.5978,1.59755,1.59755,73400000.0
2008-02-29 00:43:00,1.59755,1.5977,1.59755,1.5977,63000000.0
2008-02-29 00:44:00,1.5977,1.5977,1.5977,1.5977,64500000.0
2008-02-29 00:45:00,1.5977,1.5977,1.59765,1.59765,108000000.0
2008-02-29 00:46:00,1.59765,1.59765,1.59765,1.59765,567600000.0
2008-02-29 00:47:00,1.59765,1.59765,1.59765,1.59765,418000000.0
2008-02-29 00:48:00,1.59765,1.5977,1.59765,1.59765,217000000.0
2008-02-29 00:49:00,1.59765,1.59765,1.59765,1.59765,60500000.0
2008-02-29 00:50:00,1.59765,1.59765,1.59765,1.59765,56500000.0
2008-02-29 00:51:00,1.59765,1.59795,1.59765,1.59785,952600000.0
2008-02-29 00:52:00,1.5976,1.5976,1.5975,1.5976,1645200000.0
2008-02-29 00:53:00,1.5977,1.5977,1.5975,1.5976,1645200000.0
2008-02-29 00:54:00,1.59785,1.59785,1.59785,1.59785,1645200000.0
2008-02-29 00:55:00,1.59785,1.59795,1.59775,1.5979,1215900000.0
2008-02-29 00:56:00,1.5979,1.59805,1.59785,1.59795,868999999.0
2008-02-29 00:57:00,1.59795,1.59795,1.59785,1.59785,153100000.0
2008-02-29 00:58:00,1.59785,1.59785,1.59785,1.59785,135200000.0
2008-02-29 00:59:00,1.59785,1.59785,1.59785,1.59785,335600000.0
2008-02-29 01:00:00,1.59785,1.59805,1.59785,1.59785,875200000.0
2008-02-29 01:01:00,1.59785,1.59805,1.59785,1.59785,972800000.0
2008-02-29 01:02:00,1.59785,1.59805,1.59785,1.59785,775600000.0
2008-02-29 01:03:00,1.59785,1.59785,1.59785,1.59785,706600000.0
2008-02-29 01:04:00,1.59785,1.59785,1.59785,1.59785,736000000.0
2008-02-29 01:05:00,1.59785,1.59795,1.59785,1.59795,443600000.0
2008-02-29 01:06:00,1.59795,1.59805,1.59785,1.59795,590500000.0
2008-02-29 01:07:00,1.59795,1.59795,1.59795,1.59795,403200000.0
2008-02-29 01:08:00,1.59795,1.59795,1.59795,1.59795,579200000.0
2008-02-29 01:09:00,1.59795,1.59795,1.59795,1.59795,427200000.0
2008-02-29 01:10:00,1.5978,1.5979,1.5978,1.59785,50500000.0
2008-02-29 01:11:00,1.59785,1.59785,1.59785,1.59785,733200000.0
2008-02-29 01:12:00,1.59785,1.59795,1.59785,1.59795,598000000.0
2008-02-29 01:13:00,1.59795,1.59795,1.59785,1.59795,811600000.0
2008-02-29 01:14:00,1.59795,1.59795,1.59795,1.59795,1096800000.0
2008-02-29 01:15:00,1.59795,1.59795,1.59795,1.59795,533200000.0
2008-02-29 01:16:00,1.59795,1.59795,1.59795,1.59795,1110800000.0
2008-02-29 01:17:00,1.59795,1.59795,1.59795,1.59795,492000000.0
2008-02-29 01:18:00,1.59795,1.59795,1.59795,1.59795,496000000.0
2008-02-29 01:19:00,1.59795,1.59795,1.59795,1.59795,338000000.0
2008-02-29 01:20:00,1.5976,1.59785,1.5976,1.59785,512800000.0
2008-02-29 01:21:00,1.59775,1.59785,1.59775,1.59775,1233600000.0
2008-02-29 01:22:00,1.59775,1.59775,1.59775,1.59775,999600000.0
2008-02-29 01:23:00,1.5978,1.59785,1.59775,1.59785,256000000.0
2008-02-29 01:24:00,1.59785,1.59785,1.59775,1.59785,894800000.0
2008-02-29 01:25:00,1.59785,1.59795,1.59785,1.59795,759600000.0
2008-02-29 01:26:00,1.59785,1.59785,1.59785,1.59785,227200000.0
2008-02-29 01:27:00,1.59785,1.59785,1.59785,1.59785,354000000.0
2008-02-29 01:28:00,1.59785,1.59785,1.59775,1.59775,346000000.0
2008-02-29 01:29:00,1.59775,1.59785,1.59775,1.59785,620800000.0
2008-02-29 01:30:00,1.59785,1.59785,1.59775,1.59785,540000000.0
2008-02-29 01:31:00,1.59785,1.59785,1.59775,1.59785,1021600000.0
2008-02-29 01:32:00,1.59785,1.59785,1.59775,1.59785,432800000.0
2008-02-29 01:33:00,1.59785,1.59785,1.59765,1.59775,453600000.0
2008-02-29 01:34:00,1.59775,1.59785,1.59775,1.59785,492000000.0
2008-02-29 01:35:00,1.59785,1.59785,1.59765,1.59775,1236800000.0
2008-02-29 01:36:00,1.59775,1.59785,1.5977,1.5978,834800000.0
2008-02-29 01:37:00,1.5978,1.59785,1.5977,1.5977,371300000.0
2008-02-29 01:38:00,1.5977,1.59775,1.59755,1.5977,501000000.0
2008-02-29 01:39:00,1.5977,1.5977,1.59755,1.5977,85400000.0
2008-02-29 01:40:00,1.5977,1.59775,1.59755,1.59765,917400000.0
2008-02-29 01:41:00,1.59765,1.59765,1.59755,1.59765,37800000.0
2008-02-29 01:42:00,1.59765,1.5979,1.59765,1.59775,120300000.0
2008-02-29 01:43:00,1.59775,1.5979,1.59765,1.5977,220200000.0
2008-02-29 01:44:00,1.5977,1.5977,1.5977,1.5977,16400000.0
2008-02-29 01:45:00,1.5977,1.5977,1.59765,1.59765,179600000.0
2008-02-29 01:46:00,1.59765,1.59785,1.59765,1.59765,321000000.0
2008-02-29 01:47:00,1.59765,1.59775,1.59755,1.5977,151900000.0
2008-02-29 01:48:00,1.5977,1.59775,1.5977,1.5977,16000000.0
2008-02-29 01:49:00,1.5977,1.59795,1.59755,1.59755,126900000.0
2008-02-29 01:50:00,1.59755,1.5978,1.59755,1.59755,225200000.0
2008-02-29 01:51:00,1.59765,1.5977,1.5975,1.5975,80000000.0
2008-02-29 01:52:00,1.5975,1.59755,1.5975,1.59755,91100000.0
2008-02-29 01:53:00,1.5976,1.59765,1.59755,1.5976,278300000.0
2008-02-29 01:54:00,1.59765,1.59765,1.59745,1.59745,574800000.0
2008-02-29 01:55:00,1.59745,1.5975,1.59745,1.59745,619800000.0
2008-02-29 01:56:00,1.59745,1.59755,1.59745,1.5975,281500000.0
2008-02-29 01:57:00,1.5975,1.5975,1.59735,1.59735,457100000.0
2008-02-29 01:58:00,1.59735,1.59745,1.597,1.59715,1700900000.0
2008-02-29 01:59:00,1.59715,1.59725,1.5967,1.59675,605600000.0
2008-02-29 02:00:00,1.59675,1.59685,1.59655,1.59655,249700000.0
2008-02-29 02:01:00,1.59655,1.59695,1.59645,1.5966,107600000.0
2008-02-29 02:02:00,1.5966,1.59665,1.5966,1.59665,94500000.0
2008-02-29 02:03:00,1.59665,1.59665,1.59665,1.59665,473600000.0
2008-02-29 02:04:00,1.59665,1.597,1.59665,1.5968,8400000.0
2008-02-29 02:05:00,1.5967,1.59675,1.5966,1.59665,8400000.0
2008-02-29 02:06:00,1.59675,1.5971,1.5966,1.59705,300100000.0
2008-02-29 02:07:00,1.59705,1.59705,1.59665,1.59665,274300000.0
2008-02-29 02:08:00,1.59655,1.5967,1.59645,1.5965,41600000.0
2008-02-29 02:09:00,1.5965,1.5975,1.59645,1.59695,162900000.0
2008-02-29 02:10:00,1.59695,1.59715,1.59655,1.59675,139400000.0
2008-02-29 02:11:00,1.59675,1.59695,1.59675,1.59685,49500000.0
2008-02-29 02:12:00,1.59685,1.59695,1.59685,1.59685,95300000.0
2008-02-29 02:13:00,1.59685,1.5972,1.5968,1.59715,59400000.0
2008-02-29 02:14:00,1.59715,1.59735,1.59715,1.5972,44300000.0
2008-02-29 02:15:00,1.59725,1.59755,1.59725,1.5975,160000000.0
2008-02-29 02:16:00,1.5975,1.59765,1.59725,1.59725,57200000.0
2008-02-29 02:17:00,1.59725,1.5974,1.5971,1.59735,64900000.0
2008-02-29 02:18:00,1.59745,1.59755,1.59715,1.59735,32500000.0
2008-02-29 02:19:00,1.59735,1.59735,1.59715,1.59715,124000000.0
2008-02-29 02:20:00,1.59715,1.59715,1.59695,1.59695,247100000.0
2008-02-29 02:21:00,1.59695,1.597,1.5968,1.59695,143600000.0
2008-02-29 02:22:00,1.59695,1.59695,1.59695,1.59695,342400000.0
2008-02-29 02:23:00,1.59695,1.59695,1.5968,1.5968,214600000.0
2008-02-29 02:24:00,1.5968,1.59685,1.5968,1.59685,27200000.0
2008-02-29 02:25:00,1.59685,1.59685,1.5968,1.59685,73500000.0
2008-02-29 02:26:00,1.59685,1.59685,1.5968,1.5968,71500000.0
2008-02-29 02:27:00,1.5968,1.5968,1.5968,1.5968,88000000.0
2008-02-29 02:28:00,1.5968,1.5968,1.5968,1.5968,73300000.0
2008-02-29 02:29:00,1.5968,1.5968,1.5965,1.5966,46300000.0
2008-02-29 02:30:00,1.5966,1.5966,1.59645,1.5965,181100000.0
2008-02-29 02:31:00,1.59655,1.59655,1.59635,1.59645,303500000.0
2008-02-29 02:32:00,1.59645,1.59645,1.59635,1.5964,137200000.0
2008-02-29 02:33:00,1.5964,1.5965,1.59635,1.5964,47000000.0
2008-02-29 02:34:00,1.5964,1.5964,1.59635,1.59635,624700000.0
2008-02-29 02:35:00,1.59635,1.59635,1.59625,1.59635,585900000.0
2008-02-29 02:36:00,1.59635,1.59645,1.59635,1.59635,421300000.0
2008-02-29 02:37:00,1.59635,1.59635,1.59635,1.59635,515800000.0
2008-02-29 02:38:00,1.59635,1.59635,1.59625,1.59635,201200000.0
2008-02-29 02:39:00,1.5962,1.5965,1.5962,1.5964,65200000.0
2008-02-29 02:40:00,1.5964,1.59655,1.59635,1.59645,196700000.0
2008-02-29 02:41:00,1.59645,1.59645,1.59645,1.59645,250400000.0
2008-02-29 02:42:00,1.59645,1.59645,1.59635,1.59635,385600000.0
2008-02-29 02:43:00,1.59635,1.5964,1.59635,1.5964,224300000.0
2008-02-29 02:44:00,1.5964,1.5964,1.59635,1.59635,578300000.0
2008-02-29 02:45:00,1.59635,1.59635,1.59635,1.59635,444000000.0
2008-02-29 02:46:00,1.59635,1.59635,1.59635,1.59635,352000000.0
2008-02-29 02:47:00,1.59635,1.5965,1.59635,1.59635,303000000.0
2008-02-29 02:48:00,1.59635,1.59635,1.59635,1.59635,275200000.0
2008-02-29 02:49:00,1.59635,1.59635,1.59635,1.59635,403200000.0
2008-02-29 02:50:00,1.59635,1.59635,1.59635,1.59635,316800000.0
2008-02-29 02:51:00,1.59635,1.59635,1.59635,1.59635,400000000.0
2008-02-29 02:52:00,1.59635,1.59635,1.59635,1.59635,374400000.0
2008-02-29 02:53:00,1.59635,1.59635,1.59635,1.59635,323200000.0
2008-02-29 02:54:00,1.59635,1.59635,1.59625,1.59625,266700000.0
2008-02-29 02:55:00,1.59625,1.59635,1.59625,1.59635,282000000.0
2008-02-29 02:56:00,1.59635,1.59635,1.59625,1.59635,270400000.0
2008-02-29 02:57:00,1.59635,1.59635,1.59625,1.59625,341600000.0
2008-02-29 02:58:00,1.59625,1.59635,1.59625,1.59635,346400000.0
2008-02-29 02:59:00,1.59635,1.59635,1.59635,1.59635,268800000.0
2008-02-29 03:00:00,1.59635,1.59635,1.59635,1.59635,168000000.0
2008-02-29 03:01:00,1.59635,1.59635,1.59625,1.59635,384000000.0
2008-02-29 03:02:00,1.59635,1.59635,1.59535,1.59535,679600000.0
2008-02-29 03:03:00,1.59535,1.5954,1.59525,1.59535,133800000.0
2008-02-29 03:04:00,1.59535,1.59535,1.59505,1.59525,245200000.0
2008-02-29 03:05:00,1.59525,1.59545,1.59525,1.59535,207800000.0
2008-02-29 03:06:00,1.59545,1.59545,1.5951,1.59525,178400000.0
2008-02-29 03:07:00,1.59525,1.59525,1.59505,1.5951,290600000.0
2008-02-29 03:08:00,1.5951,1.5952,1.59405,1.5941,239900000.0
2008-02-29 03:09:00,1.5941,1.59455,1.59405,1.5945,95600000.0
2008-02-29 03:10:00,1.5945,1.5945,1.59425,1.5945,153800000.0
2008-02-29 03:11:00,1.5945,1.595,1.5945,1.5949,117400000.0
2008-02-29 03:12:00,1.5949,1.5949,1.5945,1.59455,27300000.0
2008-02-29 03:13:00,1.59455,1.59475,1.59445,1.59445,189900000.0
2008-02-29 03:14:00,1.59445,1.59455,1.5943,1.59445,392600000.0
2008-02-29 03:15:00,1.59445,1.59485,1.59445,1.5947,327100000.0
2008-02-29 03:16:00,1.5947,1.59495,1.59455,1.59455,44700000.0
2008-02-29 03:17:00,1.59455,1.59495,1.59455,1.59465,161300000.0
2008-02-29 03:18:00,1.59465,1.59465,1.59435,1.5944,61300000.0
2008-02-29 03:19:00,1.5944,1.59445,1.59425,1.59425,125200000.0
2008-02-29 03:20:00,1.59425,1.59455,1.59425,1.5944,166800000.0
2008-02-29 03:21:00,1.5944,1.5944,1.59435,1.59435,191000000.0
2008-02-29 03:22:00,1.59435,1.59435,1.59425,1.59435,170000000.0
2008-02-29 03:23:00,1.59435,1.59445,1.59395,1.59425,140800000.0
2008-02-29 03:24:00,1.59425,1.5944,1.59415,1.5944,53600000.0
2008-02-29 03:25:00,1.5944,1.5946,1.5942,1.59425,48100000.0
2008-02-29 03:26:00,1.59425,1.59435,1.5941,1.5941,9200000.0
2008-02-29 03:27:00,1.5941,1.5941,1.594,1.59405,132400000.0
2008-02-29 03:28:00,1.59405,1.59415,1.594,1.59405,256600000.0
2008-02-29 03:29:00,1.59405,1.5942,1.594,1.59405,97600000.0
2008-02-29 03:30:00,1.59405,1.5941,1.59405,1.59405,43300000.0
2008-02-29 03:31:00,1.59405,1.59405,1.5939,1.59405,221300000.0
2008-02-29 03:32:00,1.59405,1.5941,1.594,1.594,74600000.0
2008-02-29 03:33:00,1.594,1.59425,1.594,1.59415,17900000.0
2008-02-29 03:34:00,1.59415,1.59415,1.59405,1.59415,14700000.0
2008-02-29 03:35:00,1.59415,1.59415,1.59415,1.59415,10800000.0
2008-02-29 03:36:00,1.59415,1.59415,1.59405,1.5941,129200000.0
2008-02-29 03:37:00,1.5941,1.59415,1.59395,1.59405,298300000.0
2008-02-29 03:38:00,1.59405,1.5941,1.59405,1.59405,390500000.0
2008-02-29 03:39:00,1.59405,1.59415,1.59395,1.59415,84700000.0
2008-02-29 03:40:00,1.59415,1.59415,1.59415,1.59415,15300000.0
2008-02-29 03:41:00,1.59415,1.59415,1.59415,1.59415,11900000.0
2008-02-29 03:42:00,1.59415,1.59415,1.5941,1.59415,12600000.0
2008-02-29 03:43:00,1.59415,1.59415,1.59405,1.59415,27400000.0
2008-02-29 03:44:00,1.59415,1.59415,1.59405,1.59415,76600000.0
2008-02-29 03:45:00,1.59415,1.59415,1.5941,1.59415,16700000.0
2008-02-29 03:46:00,1.59415,1.59415,1.59405,1.59415,24500000.0
2008-02-29 03:47:00,1.59415,1.59415,1.59405,1.59415,12300000.0
2008-02-29 03:48:00,1.59415,1.59415,1.59415,1.59415,15500000.0
2008-02-29 03:49:00,1.59415,1.59425,1.59415,1.59425,21600000.0
2008-02-29 03:50:00,1.59425,1.59425,1.594,1.59405,136400000.0
2008-02-29 03:51:00,1.59395,1.59415,1.59395,1.5941,117700000.0
2008-02-29 03:52:00,1.5941,1.59415,1.59405,1.59405,198300000.0
2008-02-29 03:53:00,1.59405,1.5941,1.59405,1.59405,515800000.0
2008-02-29 03:54:00,1.59405,1.59405,1.59405,1.59405,420000000.0
2008-02-29 03:55:00,1.59405,1.5941,1.59405,1.59405,59100000.0
2008-02-29 03:56:00,1.59405,1.5941,1.59395,1.59395,149700000.0
2008-02-29 03:57:00,1.59395,1.59395,1.59265,1.5934,128500000.0
2008-02-29 03:58:00,1.5934,1.59375,1.5934,1.59355,130000000.0
2008-02-29 03:59:00,1.59355,1.5938,1.59355,1.5936,68300000.0
2008-02-29 04:00:00,1.5936,1.5936,1.5936,1.5936,6300000.0
2008-02-29 04:01:00,1.5936,1.5936,1.5936,1.5936,17600000.0
2008-02-29 04:02:00,1.5936,1.5936,1.5935,1.5936,21200000.0
2008-02-29 04:03:00,1.5936,1.59385,1.59355,1.59385,185000000.0
2008-02-29 04:04:00,1.59385,1.59415,1.59365,1.59395,437600000.0
2008-02-29 04:05:00,1.59385,1.5939,1.59385,1.5939,9700000.0
2008-02-29 04:06:00,1.5939,1.594,1.59365,1.59365,29800000.0
2008-02-29 04:07:00,1.59365,1.594,1.5935,1.594,45200000.0
2008-02-29 04:08:00,1.594,1.59415,1.594,1.594,22100000.0
2008-02-29 04:09:00,1.594,1.594,1.594,1.594,12600000.0
2008-02-29 04:10:00,1.594,1.594,1.594,1.594,9600000.0
2008-02-29 04:11:00,1.59405,1.59405,1.59405,1.59405,5000000.0
2008-02-29 04:12:00,1.59405,1.59405,1.594,1.594,14600000.0
2008-02-29 04:13:00,1.594,1.594,1.594,1.594,17800000.0
2008-02-29 04:14:00,1.594,1.59405,1.59395,1.59395,15800000.0
2008-02-29 04:15:00,1.59395,1.59405,1.59395,1.594,27200000.0
2008-02-29 04:16:00,1.594,1.59405,1.59395,1.59395,16600000.0
2008-02-29 04:17:00,1.59395,1.594,1.59395,1.59395,35700000.0
2008-02-29 04:18:00,1.59395,1.59405,1.59345,1.5935,32300000.0
2008-02-29 04:19:00,1.5935,1.59365,1.5935,1.59365,42300000.0
2008-02-29 04:20:00,1.59365,1.5937,1.5936,1.5937,61000000.0
2008-02-29 04:21:00,1.5937,1.59395,1.5937,1.59395,72300000.0
2008-02-29 04:22:00,1.59395,1.5942,1.5939,1.59405,18100000.0
2008-02-29 04:23:00,1.59405,1.59405,1.59405,1.59405,140000000.0
2008-02-29 04:24:00,1.59405,1.59405,1.59405,1.59405,81600000.0
2008-02-29 04:25:00,1.59405,1.59405,1.59405,1.59405,106400000.0
2008-02-29 04:26:00,1.59405,1.59405,1.59405,1.59405,49600000.0
2008-02-29 04:27:00,1.59405,1.5942,1.59385,1.5942,72900000.0
2008-02-29 04:28:00,1.5942,1.5942,1.59395,1.59395,17900000.0
2008-02-29 04:29:00,1.59395,1.594,1.59395,1.59395,9800000.0
2008-02-29 04:30:00,1.59395,1.59405,1.59395,1.59405,14800000.0
2008-02-29 04:31:00,1.594,1.59405,1.59395,1.59395,34700000.0
2008-02-29 04:32:00,1.59395,1.5941,1.59395,1.5941,14100000.0
2008-02-29 04:33:00,1.5941,1.59425,1.5941,1.59425,30700000.0
2008-02-29 04:34:00,1.59425,1.5947,1.5942,1.59435,27700000.0
2008-02-29 04:35:00,1.59435,1.5944,1.59415,1.5944,14500000.0
2008-02-29 04:36:00,1.5944,1.5946,1.59435,1.5944,11800000.0
2008-02-29 04:37:00,1.5944,1.5944,1.5941,1.5941,20300000.0
2008-02-29 04:38:00,1.5941,1.59415,1.594,1.59415,120900000.0
2008-02-29 04:39:00,1.59415,1.5943,1.59415,1.5943,24900000.0
2008-02-29 04:40:00,1.5943,1.5943,1.5941,1.59415,45800000.0
2008-02-29 04:41:00,1.59415,1.59415,1.59405,1.59405,43600000.0
2008-02-29 04:42:00,1.59405,1.59405,1.59365,1.59365,292100000.0
2008-02-29 04:43:00,1.59365,1.5938,1.59365,1.5938,38000000.0
2008-02-29 04:44:00,1.5938,1.5938,1.59365,1.59365,22600000.0
2008-02-29 04:45:00,1.59365,1.5937,1.5936,1.5937,16300000.0
2008-02-29 04:46:00,1.5937,1.59375,1.5937,1.59375,16600000.0
2008-02-29 04:47:00,1.59375,1.5939,1.59375,1.5939,10800000.0
2008-02-29 04:48:00,1.5939,1.5939,1.5937,1.5938,15800000.0
2008-02-29 04:49:00,1.5938,1.59395,1.5937,1.5937,12900000.0
2008-02-29 04:50:00,1.5937,1.59385,1.5937,1.5937,30800000.0
2008-02-29 04:51:00,1.5937,1.59385,1.59365,1.59365,52800000.0
2008-02-29 04:52:00,1.59365,1.59375,1.59355,1.5937,20500000.0
2008-02-29 04:53:00,1.5937,1.5937,1.59355,1.5936,12100000.0
2008-02-29 04:54:00,1.5936,1.5936,1.59355,1.5936,17500000.0
2008-02-29 04:55:00,1.5936,1.5936,1.59345,1.5935,118900000.0
2008-02-29 04:56:00,1.5935,1.5935,1.59345,1.59345,57900000.0
2008-02-29 04:57:00,1.59345,1.5935,1.59345,1.59345,126800000.0
2008-02-29 04:58:00,1.59345,1.59395,1.59345,1.59395,233700000.0
2008-02-29 04:59:00,1.59395,1.59395,1.59365,1.59375,92600000.0
2008-02-29 05:00:00,1.59375,1.594,1.59365,1.59395,74700000.0
2008-02-29 05:01:00,1.59395,1.59405,1.59395,1.59395,34200000.0
2008-02-29 05:02:00,1.59395,1.59415,1.59395,1.59415,15100000.0
2008-02-29 05:03:00,1.59415,1.5942,1.5941,1.5942,13600000.0
2008-02-29 05:04:00,1.5942,1.5943,1.59395,1.594,32600000.0
2008-02-29 05:05:00,1.59395,1.59415,1.59395,1.59395,53400000.0
2008-02-29 05:06:00,1.59395,1.594,1.59395,1.594,7400000.0
2008-02-29 05:07:00,1.594,1.594,1.59395,1.594,34400000.0
2008-02-29 05:08:00,1.594,1.594,1.59395,1.59395,83500000.0
2008-02-29 05:09:00,1.59395,1.594,1.59395,1.594,37000000.0
2008-02-29 05:10:00,1.594,1.594,1.594,1.594,13100000.0
2008-02-29 05:11:00,1.594,1.594,1.59365,1.59365,72000000.0
2008-02-29 05:12:00,1.59365,1.59385,1.59365,1.59385,73900000.0
2008-02-29 05:13:00,1.59385,1.59385,1.59375,1.59375,99400000.0
2008-02-29 05:14:00,1.59375,1.59385,1.59375,1.59385,60300000.0
2008-02-29 05:15:00,1.59385,1.59415,1.59385,1.59415,79700000.0
2008-02-29 05:16:00,1.59415,1.59415,1.5941,1.5941,11300000.0
2008-02-29 05:17:00,1.5941,1.5941,1.5941,1.5941,17700000.0
2008-02-29 05:18:00,1.5941,1.5942,1.5941,1.5941,12700000.0
2008-02-29 05:19:00,1.5941,1.5941,1.5941,1.5941,17500000.0
2008-02-29 05:20:00,1.5941,1.5941,1.5941,1.5941,13100000.0
2008-02-29 05:21:00,1.5941,1.5941,1.5941,1.5941,15000000.0
2008-02-29 05:22:00,1.5941,1.5941,1.59405,1.59405,25700000.0
2008-02-29 05:23:00,1.59405,1.5941,1.59405,1.59405,16600000.0
2008-02-29 05:24:00,1.59405,1.5941,1.59405,1.59405,50800000.0
2008-02-29 05:25:00,1.59405,1.5941,1.59405,1.59405,70600000.0
2008-02-29 05:26:00,1.59405,1.5941,1.59405,1.5941,21800000.0
2008-02-29 05:27:00,1.5941,1.5941,1.59405,1.59405,23600000.0
2008-02-29 05:28:00,1.59405,1.59405,1.59405,1.59405,84600000.0
2008-02-29 05:29:00,1.59405,1.59405,1.59405,1.59405,76600000.0
2008-02-29 05:30:00,1.59405,1.59425,1.59395,1.59425,80500000.0
2008-02-29 05:31:00,1.59425,1.59435,1.59425,1.59435,137100000.0
2008-02-29 05:32:00,1.59435,1.59465,1.59435,1.5946,389800000.0
2008-02-29 05:33:00,1.5946,1.59485,1.5946,1.59465,30500000.0
2008-02-29 05:34:00,1.59465,1.5947,1.5946,1.5946,73200000.0
2008-02-29 05:35:00,1.5946,1.59465,1.5946,1.5946,19100000.0
2008-02-29 05:36:00,1.5946,1.5946,1.59445,1.59445,69400000.0
2008-02-29 05:37:00,1.59445,1.5945,1.5944,1.5945,43500000.0
2008-02-29 05:38:00,1.5945,1.5946,1.59435,1.5945,22700000.0
2008-02-29 05:39:00,1.5945,1.5945,1.5945,1.5945,12000000.0
2008-02-29 05:40:00,1.5945,1.5945,1.59425,1.59425,18500000.0
2008-02-29 05:41:00,1.59425,1.59425,1.59415,1.59415,10900000.0
2008-02-29 05:42:00,1.59415,1.59415,1.5941,1.5941,13600000.0
2008-02-29 05:43:00,1.5941,1.5941,1.59405,1.59405,10400000.0
2008-02-29 05:44:00,1.59405,1.59405,1.59405,1.59405,9600000.0
2008-02-29 05:45:00,1.59405,1.59415,1.59405,1.59415,12000000.0
2008-02-29 05:46:00,1.59415,1.59415,1.59415,1.59415,22500000.0
2008-02-29 05:47:00,1.59415,1.59415,1.59415,1.59415,67700000.0
2008-02-29 05:48:00,1.59415,1.59415,1.59415,1.59415,52700000.0
2008-02-29 05:49:00,1.59415,1.5943,1.59415,1.59415,18300000.0
2008-02-29 05:50:00,1.59415,1.59415,1.59415,1.59415,65000000.0
2008-02-29 05:51:00,1.59415,1.59415,1.59415,1.59415,54400000.0
2008-02-29 05:52:00,1.59415,1.59415,1.59415,1.59415,46400000.0
2008-02-29 05:53:00,1.59415,1.59435,1.59415,1.59435,100600000.0
2008-02-29 05:54:00,1.59435,1.59435,1.5943,1.5943,106200000.0
2008-02-29 05:55:00,1.5943,1.59435,1.5942,1.59435,55900000.0
2008-02-29 05:56:00,1.59435,1.5944,1.59425,1.59435,104800000.0
2008-02-29 05:57:00,1.59435,1.59455,1.5943,1.59455,89700000.0
2008-02-29 05:58:00,1.59455,1.5947,1.59445,1.59465,20700000.0
2008-02-29 05:59:00,1.59465,1.5947,1.5946,1.59465,79700000.0
2008-02-29 06:00:00,1.59465,1.59485,1.59465,1.59485,81500000.0
2008-02-29 06:01:00,1.59485,1.59485,1.59465,1.59475,11600000.0
2008-02-29 06:02:00,1.59475,1.59475,1.59465,1.59465,25100000.0
2008-02-29 06:03:00,1.59465,1.59465,1.59465,1.59465,70200000.0
2008-02-29 06:04:00,1.5947,1.59485,1.5947,1.59485,36500000.0
2008-02-29 06:05:00,1.59485,1.59495,1.5947,1.5948,45200000.0
2008-02-29 06:06:00,1.5948,1.5949,1.59475,1.59475,58700000.0
2008-02-29 06:07:00,1.59475,1.59485,1.59475,1.59485,57300000.0
2008-02-29 06:08:00,1.59485,1.59495,1.5948,1.5948,65000000.0
2008-02-29 06:09:00,1.5948,1.59495,1.59475,1.59495,43600000.0
2008-02-29 06:10:00,1.59495,1.59525,1.5949,1.5949,83300000.0
2008-02-29 06:11:00,1.5949,1.59505,1.5949,1.59505,28700000.0
2008-02-29 06:12:00,1.59505,1.59505,1.59495,1.595,33900000.0
2008-02-29 06:13:00,1.595,1.59505,1.595,1.59505,29700000.0
2008-02-29 06:14:00,1.59505,1.59505,1.59495,1.595,29600000.0
2008-02-29 06:15:00,1.595,1.59505,1.59495,1.59495,64000000.0
2008-02-29 06:16:00,1.59495,1.59495,1.59495,1.59495,50000000.0
2008-02-29 06:17:00,1.59495,1.59505,1.59495,1.59505,47000000.0
2008-02-29 06:18:00,1.59505,1.59505,1.59505,1.59505,15100000.0
2008-02-29 06:19:00,1.59505,1.59505,1.59505,1.59505,8600000.0
2008-02-29 06:20:00,1.59505,1.59505,1.59505,1.59505,14500000.0
2008-02-29 06:21:00,1.59505,1.59505,1.59495,1.59495,61400000.0
2008-02-29 06:22:00,1.59495,1.59495,1.5949,1.5949,34800000.0
2008-02-29 06:23:00,1.5949,1.5949,1.5949,1.5949,15800000.0
2008-02-29 06:24:00,1.5949,1.595,1.5949,1.595,8200000.0
2008-02-29 06:25:00,1.595,1.595,1.595,1.595,10600000.0
2008-02-29 06:26:00,1.595,1.59505,1.59495,1.59495,68900000.0
2008-02-29 06:27:00,1.59495,1.5951,1.59495,1.5951,38400000.0
2008-02-29 06:28:00,1.5951,1.5951,1.5951,1.5951,9500000.0
2008-02-29 06:29:00,1.59495,1.59495,1.5948,1.59495,52100000.0
2008-02-29 06:30:00,1.59495,1.595,1.59495,1.595,110700000.0
2008-02-29 06:31:00,1.595,1.595,1.595,1.595,13700000.0
2008-02-29 06:32:00,1.595,1.595,1.5949,1.5949,11300000.0
2008-02-29 06:33:00,1.5949,1.59495,1.5949,1.5949,19700000.0
2008-02-29 06:34:00,1.5949,1.5949,1.5949,1.5949,14000000.0
2008-02-29 06:35:00,1.5949,1.59495,1.59485,1.59485,12600000.0
2008-02-29 06:36:00,1.59485,1.59485,1.59485,1.59485,16200000.0
2008-02-29 06:37:00,1.59485,1.5949,1.5948,1.5948,15900000.0
2008-02-29 06:38:00,1.5948,1.5948,1.5948,1.5948,10100000.0
2008-02-29 06:39:00,1.5948,1.5948,1.5948,1.5948,11300000.0
2008-02-29 06:40:00,1.5948,1.5948,1.5946,1.59475,22300000.0
2008-02-29 06:41:00,1.59475,1.59475,1.59475,1.59475,12100000.0
2008-02-29 06:42:00,1.59475,1.5949,1.59465,1.59475,47600000.0
2008-02-29 06:43:00,1.59475,1.59495,1.59475,1.59495,22200000.0
2008-02-29 06:44:00,1.59495,1.59495,1.5949,1.5949,12300000.0
2008-02-29 06:45:00,1.5949,1.595,1.59475,1.5948,14400000.0
2008-02-29 06:46:00,1.5948,1.5948,1.5947,1.59475,13400000.0
2008-02-29 06:47:00,1.59475,1.59475,1.5947,1.59475,12400000.0
2008-02-29 06:48:00,1.5947,1.59475,1.59465,1.5947,38200000.0
2008-02-29 06:49:00,1.5947,1.5947,1.5945,1.59455,20200000.0
2008-02-29 06:50:00,1.59425,1.5943,1.59415,1.5943,28500000.0
2008-02-29 06:51:00,1.5943,1.59435,1.59425,1.5943,20400000.0
2008-02-29 06:52:00,1.5943,1.59445,1.59415,1.5943,16500000.0
2008-02-29 06:53:00,1.5943,1.5943,1.59375,1.59375,105300000.0
2008-02-29 06:54:00,1.59375,1.59395,1.59375,1.59385,102000000.0
2008-02-29 06:55:00,1.594,1.594,1.59385,1.59395,35300000.0
2008-02-29 06:56:00,1.59395,1.5941,1.59395,1.5941,34800000.0
2008-02-29 06:57:00,1.5941,1.5941,1.5938,1.59385,14500000.0
2008-02-29 06:58:00,1.59385,1.59415,1.59385,1.59415,162700000.0
2008-02-29 06:59:00,1.59415,1.59435,1.594,1.59415,114000000.0
2008-02-29 07:00:00,1.59415,1.59455,1.5941,1.59445,55400000.0
2008-02-29 07:01:00,1.59445,1.59465,1.59435,1.59465,60400000.0
2008-02-29 07:02:00,1.59465,1.59485,1.59455,1.59485,98500000.0
2008-02-29 07:03:00,1.59485,1.5951,1.59485,1.59505,62400000.0
2008-02-29 07:04:00,1.59505,1.59545,1.59495,1.59545,114000000.0
2008-02-29 07:05:00,1.59545,1.59545,1.5953,1.59545,88500000.0
2008-02-29 07:06:00,1.59545,1.5956,1.59545,1.5956,88000000.0
2008-02-29 07:07:00,1.5956,1.59575,1.5955,1.5955,199400000.0
2008-02-29 07:08:00,1.5955,1.59555,1.5955,1.59555,808900000.0
2008-02-29 07:09:00,1.59555,1.5957,1.59555,1.59565,222600000.0
2008-02-29 07:10:00,1.59565,1.59565,1.59555,1.59555,274100000.0
2008-02-29 07:11:00,1.59555,1.59585,1.59555,1.59575,344400000.0
2008-02-29 07:12:00,1.59575,1.59575,1.5956,1.59575,66400000.0
2008-02-29 07:13:00,1.59575,1.59575,1.59575,1.59575,94400000.0
2008-02-29 07:14:00,1.59575,1.59575,1.59575,1.59575,116000000.0
2008-02-29 07:15:00,1.59575,1.59575,1.59575,1.59575,92000000.0
2008-02-29 07:16:00,1.59575,1.59575,1.59575,1.59575,115200000.0
2008-02-29 07:17:00,1.59575,1.59575,1.59565,1.59565,36500000.0
2008-02-29 07:18:00,1.59565,1.59575,1.5956,1.59575,292300000.0
2008-02-29 07:19:00,1.59575,1.59575,1.59565,1.59575,178500000.0
2008-02-29 07:20:00,1.59575,1.59575,1.59545,1.59565,234900000.0
2008-02-29 07:21:00,1.59565,1.59565,1.59545,1.59545,83100000.0
2008-02-29 07:22:00,1.59545,1.59545,1.5954,1.59545,119300000.0
2008-02-29 07:23:00,1.59545,1.59555,1.59545,1.59545,116100000.0
2008-02-29 07:24:00,1.59545,1.59545,1.5952,1.59545,59800000.0
2008-02-29 07:25:00,1.59545,1.59555,1.59545,1.59555,59500000.0
2008-02-29 07:26:00,1.59555,1.59575,1.59555,1.59575,113900000.0
2008-02-29 07:27:00,1.59575,1.59585,1.59555,1.59565,38900000.0
2008-02-29 07:28:00,1.59565,1.59565,1.59555,1.59555,43500000.0
2008-02-29 07:29:00,1.59585,1.59585,1.59545,1.59545,23600000.0
2008-02-29 07:30:00,1.59545,1.59555,1.5954,1.59555,29800000.0
2008-02-29 07:31:00,1.59555,1.59555,1.59535,1.5954,33700000.0
2008-02-29 07:32:00,1.5954,1.5955,1.5954,1.59545,77200000.0
2008-02-29 07:33:00,1.59545,1.59545,1.59545,1.59545,33400000.0
2008-02-29 07:34:00,1.59545,1.5955,1.59515,1.5954,44400000.0
2008-02-29 07:35:00,1.5952,1.59555,1.5952,1.5953,93700000.0
2008-02-29 07:36:00,1.59535,1.59545,1.59535,1.59535,79000000.0
2008-02-29 07:37:00,1.59525,1.59535,1.59525,1.59535,23300000.0
2008-02-29 07:38:00,1.5954,1.5954,1.59525,1.59525,43700000.0
2008-02-29 07:39:00,1.59525,1.59555,1.59525,1.5955,128000000.0
2008-02-29 07:40:00,1.5955,1.5956,1.59545,1.5955,61800000.0
2008-02-29 07:41:00,1.5955,1.5957,1.5955,1.59555,27200000.0
2008-02-29 07:42:00,1.59555,1.5956,1.59555,1.5956,109600000.0
2008-02-29 07:43:00,1.5956,1.5956,1.5956,1.5956,156800000.0
2008-02-29 07:44:00,1.5956,1.5956,1.5954,1.59555,60500000.0
2008-02-29 07:45:00,1.59555,1.59555,1.59555,1.59555,41300000.0
2008-02-29 07:46:00,1.5956,1.59575,1.59555,1.59555,68700000.0
2008-02-29 07:47:00,1.59555,1.59575,1.59555,1.59565,41800000.0
2008-02-29 07:48:00,1.59565,1.59565,1.59565,1.59565,33900000.0
2008-02-29 07:49:00,1.59555,1.59565,1.59545,1.59555,13600000.0
2008-02-29 07:50:00,1.59555,1.59555,1.59555,1.59555,11800000.0
2008-02-29 07:51:00,1.59555,1.59555,1.59555,1.59555,16500000.0
2008-02-29 07:52:00,1.59555,1.59555,1.59555,1.59555,14200000.0
2008-02-29 07:53:00,1.59555,1.59555,1.59555,1.59555,14800000.0
2008-02-29 07:54:00,1.59555,1.59555,1.59545,1.59545,26300000.0
2008-02-29 07:55:00,1.59545,1.59545,1.59545,1.59545,83300000.0
2008-02-29 07:56:00,1.59545,1.5955,1.59545,1.5955,27000000.0
2008-02-29 07:57:00,1.5955,1.59555,1.59545,1.59555,71500000.0
2008-02-29 07:58:00,1.59555,1.5956,1.59555,1.5956,27200000.0
2008-02-29 07:59:00,1.5956,1.59565,1.5956,1.59565,146600000.0
2008-02-29 08:00:00,1.59565,1.59565,1.5956,1.59565,186700000.0
2008-02-29 08:01:00,1.59565,1.596,1.5956,1.59585,73800000.0
2008-02-29 08:02:00,1.59585,1.59665,1.5958,1.59645,36100000.0
2008-02-29 08:03:00,1.59645,1.59665,1.59595,1.59665,80600000.0
2008-02-29 08:04:00,1.59665,1.5968,1.59635,1.59655,33800000.0
2008-02-29 08:05:00,1.59655,1.5967,1.59655,1.59655,22400000.0
2008-02-29 08:06:00,1.59655,1.5966,1.59645,1.59655,23100000.0
2008-02-29 08:07:00,1.59655,1.59655,1.59645,1.59645,60200000.0
2008-02-29 08:08:00,1.59645,1.5966,1.59645,1.5966,24300000.0
2008-02-29 08:09:00,1.5966,1.5967,1.5965,1.59655,37500000.0
2008-02-29 08:10:00,1.59655,1.5966,1.59645,1.59655,15600000.0
2008-02-29 08:11:00,1.59655,1.59675,1.59655,1.59655,40800000.0
2008-02-29 08:12:00,1.59655,1.59675,1.59655,1.5966,39200000.0
2008-02-29 08:13:00,1.59655,1.5967,1.59655,1.59665,105300000.0
2008-02-29 08:14:00,1.59665,1.59665,1.59645,1.59645,102100000.0
2008-02-29 08:15:00,1.59645,1.59655,1.59645,1.59655,74100000.0
2008-02-29 08:16:00,1.59655,1.59655,1.59645,1.5965,51900000.0
2008-02-29 08:17:00,1.5965,1.5965,1.59645,1.59645,69100000.0
2008-02-29 08:18:00,1.59645,1.59665,1.59645,1.59665,190400000.0
2008-02-29 08:19:00,1.59665,1.59665,1.5966,1.59665,49400000.0
2008-02-29 08:20:00,1.5966,1.59665,1.59645,1.59665,148100000.0
2008-02-29 08:21:00,1.59665,1.59665,1.59665,1.59665,226400000.0
2008-02-29 08:22:00,1.59665,1.5967,1.59665,1.59665,236600000.0
2008-02-29 08:23:00,1.59665,1.59665,1.59645,1.59645,216400000.0
2008-02-29 08:24:00,1.59645,1.59645,1.59645,1.59645,57600000.0
2008-02-29 08:25:00,1.59645,1.59645,1.59645,1.59645,72900000.0
2008-02-29 08:26:00,1.59645,1.5967,1.59645,1.59645,99500000.0
2008-02-29 08:27:00,1.59645,1.5966,1.59635,1.59645,17000000.0
2008-02-29 08:28:00,1.59645,1.5965,1.5964,1.59645,13900000.0
2008-02-29 08:29:00,1.59645,1.5965,1.5964,1.5965,2600000.0
2008-02-29 08:30:00,1.5961,1.5964,1.5961,1.5963,7900000.0
2008-02-29 08:31:00,1.5963,1.5964,1.59625,1.5964,14700000.0
2008-02-29 08:32:00,1.5964,1.5964,1.5962,1.5962,9300000.0
2008-02-29 08:33:00,1.5962,1.5962,1.5961,1.5962,7800000.0
2008-02-29 08:34:00,1.5962,1.5962,1.5962,1.5962,9200000.0
2008-02-29 08:35:00,1.5962,1.5962,1.59615,1.5962,12900000.0
2008-02-29 08:36:00,1.5962,1.59625,1.59615,1.59625,39100000.0
2008-02-29 08:37:00,1.59625,1.59625,1.59605,1.5962,14100000.0
2008-02-29 08:38:00,1.5962,1.5962,1.59605,1.59615,14700000.0
2008-02-29 08:39:00,1.59615,1.59615,1.59585,1.59585,6800000.0
2008-02-29 08:40:00,1.59585,1.59595,1.5957,1.5959,10600000.0
2008-02-29 08:41:00,1.5959,1.5961,1.5959,1.59605,14900000.0
2008-02-29 08:42:00,1.59605,1.5961,1.59595,1.59605,11900000.0
2008-02-29 08:43:00,1.59605,1.5961,1.59595,1.5961,13600000.0
2008-02-29 08:44:00,1.5961,1.5961,1.596,1.596,13700000.0
2008-02-29 08:45:00,1.596,1.59605,1.596,1.59605,12300000.0
2008-02-29 08:46:00,1.596,1.596,1.5957,1.5957,25000000.0
2008-02-29 08:47:00,1.5957,1.5957,1.5956,1.5956,6900000.0
2008-02-29 08:48:00,1.5956,1.5956,1.59545,1.5956,41800000.0
2008-02-29 08:49:00,1.5956,1.5956,1.5955,1.5956,7000000.0
2008-02-29 08:50:00,1.5956,1.59575,1.5955,1.59575,10200000.0
2008-02-29 08:51:00,1.59575,1.59615,1.59565,1.59605,11500000.0
2008-02-29 08:52:00,1.59605,1.5962,1.59605,1.5962,14000000.0
2008-02-29 08:53:00,1.5962,1.5963,1.59615,1.59625,173300000.0
2008-02-29 08:54:00,1.59625,1.59645,1.59625,1.59645,11900000.0
2008-02-29 08:55:00,1.59645,1.5967,1.5964,1.59655,12400000.0
2008-02-29 08:56:00,1.59655,1.5966,1.5964,1.59655,14100000.0
2008-02-29 08:57:00,1.59655,1.59655,1.59645,1.5965,5300000.0
2008-02-29 08:58:00,1.5965,1.59695,1.5965,1.59675,18800000.0
2008-02-29 08:59:00,1.59675,1.59725,1.5966,1.59695,73300000.0
2008-02-29 09:00:00,1.59695,1.59735,1.59695,1.5971,10800000.0
2008-02-29 09:01:00,1.5971,1.59755,1.59695,1.5975,18500000.0
2008-02-29 09:02:00,1.5975,1.5977,1.59735,1.5977,16200000.0
2008-02-29 09:03:00,1.5977,1.5978,1.5975,1.5975,13800000.0
2008-02-29 09:04:00,1.5975,1.59785,1.59735,1.59735,20700000.0
2008-02-29 09:05:00,1.5974,1.5979,1.59725,1.59785,15700000.0
2008-02-29 09:06:00,1.5978,1.5978,1.5974,1.5974,13600000.0
2008-02-29 09:07:00,1.5974,1.5974,1.5972,1.5973,11000000.0
2008-02-29 09:08:00,1.5973,1.59755,1.59725,1.59725,8100000.0
2008-02-29 09:09:00,1.59725,1.59725,1.59715,1.59715,8900000.0
2008-02-29 09:10:00,1.59715,1.59715,1.59705,1.5971,12700000.0
2008-02-29 09:11:00,1.5971,1.5971,1.5967,1.59695,12000000.0
2008-02-29 09:12:00,1.59695,1.59725,1.59695,1.5971,13600000.0
2008-02-29 09:13:00,1.5971,1.59715,1.5969,1.5969,7000000.0
2008-02-29 09:14:00,1.5969,1.59745,1.5969,1.59735,16900000.0
2008-02-29 09:15:00,1.59725,1.5974,1.597,1.59705,10400000.0
2008-02-29 09:16:00,1.59705,1.5971,1.597,1.597,8500000.0
2008-02-29 09:17:00,1.597,1.59735,1.59695,1.59725,26700000.0
2008-02-29 09:18:00,1.59725,1.59725,1.597,1.59715,15100000.0
2008-02-29 09:19:00,1.59715,1.59725,1.59715,1.5972,7200000.0
2008-02-29 09:20:00,1.5972,1.5973,1.59715,1.5972,26200000.0
2008-02-29 09:21:00,1.59715,1.5973,1.59695,1.59705,64400000.0
2008-02-29 09:22:00,1.59705,1.59725,1.59705,1.59725,9100000.0
2008-02-29 09:23:00,1.59725,1.5973,1.59725,1.59725,18400000.0
2008-02-29 09:24:00,1.59725,1.59725,1.59715,1.59715,8100000.0
2008-02-29 09:25:00,1.59715,1.59725,1.5971,1.59725,14200000.0
2008-02-29 09:26:00,1.59725,1.59725,1.5971,1.5972,11700000.0
2008-02-29 09:27:00,1.5971,1.59715,1.59695,1.59715,107000000.0
2008-02-29 09:28:00,1.59715,1.5972,1.59705,1.59715,14400000.0
2008-02-29 09:29:00,1.59715,1.59715,1.5971,1.5971,10100000.0
2008-02-29 09:30:00,1.5971,1.59725,1.59685,1.5969,18000000.0
2008-02-29 09:31:00,1.5969,1.597,1.5968,1.597,21600000.0
2008-02-29 09:32:00,1.59705,1.59705,1.59685,1.5969,16200000.0
2008-02-29 09:33:00,1.597,1.59745,1.59685,1.59735,32200000.0
2008-02-29 09:34:00,1.59735,1.59735,1.59705,1.5972,14000000.0
2008-02-29 09:35:00,1.5972,1.5972,1.59685,1.5972,27700000.0
2008-02-29 09:36:00,1.5972,1.5974,1.5972,1.5973,16000000.0
2008-02-29 09:37:00,1.5973,1.5973,1.59725,1.59725,11600000.0
2008-02-29 09:38:00,1.59725,1.5973,1.59675,1.597,44300000.0
2008-02-29 09:39:00,1.597,1.59705,1.59685,1.59705,13100000.0
2008-02-29 09:40:00,1.597,1.5972,1.597,1.5971,9900000.0
2008-02-29 09:41:00,1.5971,1.5972,1.59705,1.59715,16000000.0
2008-02-29 09:42:00,1.59715,1.59715,1.59705,1.5971,11700000.0
2008-02-29 09:43:00,1.5971,1.5973,1.5971,1.5973,21100000.0
2008-02-29 09:44:00,1.5973,1.5977,1.59715,1.5973,17500000.0
2008-02-29 09:45:00,1.5973,1.5973,1.597,1.59725,9100000.0
2008-02-29 09:46:00,1.59725,1.59725,1.59675,1.59675,49200000.0
2008-02-29 09:47:00,1.59675,1.59675,1.5966,1.59665,10300000.0
2008-02-29 09:48:00,1.59665,1.5967,1.5963,1.5964,6000000.0
2008-02-29 09:49:00,1.59635,1.59635,1.59585,1.59605,13400000.0
2008-02-29 09:50:00,1.59615,1.5964,1.59615,1.5962,14200000.0
2008-02-29 09:51:00,1.5962,1.59645,1.59595,1.5964,61900000.0
2008-02-29 09:52:00,1.5964,1.5964,1.5956,1.5956,29900000.0
2008-02-29 09:53:00,1.5956,1.59575,1.5956,1.59575,56200000.0
2008-02-29 09:54:00,1.59575,1.59585,1.59555,1.59585,27100000.0
2008-02-29 09:55:00,1.59585,1.5964,1.59575,1.5964,10400000.0
2008-02-29 09:56:00,1.5964,1.59655,1.59625,1.5963,10700000.0
2008-02-29 09:57:00,1.5963,1.5963,1.5962,1.5963,11900000.0
2008-02-29 09:58:00,1.5963,1.5967,1.5963,1.59635,24400000.0
2008-02-29 09:59:00,1.5963,1.59655,1.5962,1.5962,39300000.0
2008-02-29 10:00:00,1.5962,1.5965,1.59585,1.5959,30000000.0
2008-02-29 10:01:00,1.596,1.59645,1.5959,1.59645,16400000.0
2008-02-29 10:02:00,1.59645,1.59655,1.5963,1.59635,20600000.0
2008-02-29 10:03:00,1.59635,1.5965,1.5963,1.5963,13400000.0
2008-02-29 10:04:00,1.5963,1.5964,1.5962,1.59635,23600000.0
2008-02-29 10:05:00,1.5965,1.59695,1.5964,1.59655,47400000.0
2008-02-29 10:06:00,1.5966,1.5967,1.59645,1.5966,52000000.0
2008-02-29 10:07:00,1.5966,1.5967,1.59645,1.5966,17400000.0
2008-02-29 10:08:00,1.5966,1.5968,1.5966,1.5966,6500000.0
2008-02-29 10:09:00,1.5966,1.59665,1.5965,1.5965,19300000.0
2008-02-29 10:10:00,1.5965,1.59655,1.59635,1.59635,18300000.0
2008-02-29 10:11:00,1.59635,1.59635,1.5959,1.59605,42200000.0
2008-02-29 10:12:00,1.596,1.5961,1.59595,1.5961,11300000.0
2008-02-29 10:13:00,1.5961,1.5963,1.5961,1.5962,14800000.0
2008-02-29 10:14:00,1.5962,1.5964,1.59615,1.59625,17300000.0
2008-02-29 10:15:00,1.59625,1.59645,1.59625,1.5963,22800000.0
2008-02-29 10:16:00,1.5963,1.5963,1.59615,1.59625,7900000.0
2008-02-29 10:17:00,1.59625,1.5964,1.5962,1.5963,115400000.0
2008-02-29 10:18:00,1.5963,1.5963,1.59605,1.5962,10900000.0
2008-02-29 10:19:00,1.5962,1.59635,1.5961,1.59625,12300000.0
2008-02-29 10:20:00,1.59625,1.59625,1.59605,1.59615,115500000.0
2008-02-29 10:21:00,1.59615,1.59625,1.59605,1.59605,179800000.0
2008-02-29 10:22:00,1.59605,1.59625,1.59605,1.59625,156900000.0
2008-02-29 10:23:00,1.59625,1.59635,1.59605,1.59625,196300000.0
2008-02-29 10:24:00,1.59625,1.5963,1.59575,1.59585,168600000.0
2008-02-29 10:25:00,1.59575,1.59625,1.59575,1.59625,108400000.0
2008-02-29 10:26:00,1.59625,1.59625,1.5959,1.59605,166100000.0
2008-02-29 10:27:00,1.59605,1.59625,1.59605,1.59615,161200000.0
2008-02-29 10:28:00,1.59625,1.59625,1.59605,1.59615,106000000.0
2008-02-29 10:29:00,1.59605,1.59625,1.59595,1.59605,91600000.0
2008-02-29 10:30:00,1.59605,1.59605,1.59585,1.59595,178500000.0
2008-02-29 10:31:00,1.59595,1.59605,1.59575,1.59585,69700000.0
2008-02-29 10:32:00,1.59585,1.59595,1.5957,1.59595,96500000.0
2008-02-29 10:33:00,1.59585,1.59605,1.59575,1.59585,207400000.0
2008-02-29 10:34:00,1.59585,1.59585,1.59575,1.59585,49700000.0
2008-02-29 10:35:00,1.59585,1.59605,1.59545,1.59545,106100000.0
2008-02-29 10:36:00,1.59545,1.59555,1.59525,1.59525,136900000.0
2008-02-29 10:37:00,1.59525,1.59535,1.59515,1.59525,99900000.0
2008-02-29 10:38:00,1.59525,1.59525,1.5951,1.59515,212300000.0
2008-02-29 10:39:00,1.59515,1.5953,1.59475,1.59475,162800000.0
2008-02-29 10:40:00,1.59475,1.59485,1.59455,1.59465,147300000.0
2008-02-29 10:41:00,1.59455,1.59465,1.59445,1.59455,108200000.0
2008-02-29 10:42:00,1.59455,1.59455,1.59445,1.59455,165100000.0
2008-02-29 10:43:00,1.59455,1.59485,1.59455,1.59475,89400000.0
2008-02-29 10:44:00,1.59475,1.59495,1.59475,1.59495,89200000.0
2008-02-29 10:45:00,1.59495,1.59515,1.59495,1.59515,160500000.0
2008-02-29 10:46:00,1.59515,1.5959,1.59515,1.59585,194500000.0
2008-02-29 10:47:00,1.59575,1.59585,1.59575,1.5958,62500000.0
2008-02-29 10:48:00,1.5958,1.5958,1.59505,1.59505,156300000.0
2008-02-29 10:49:00,1.59505,1.5953,1.59505,1.59505,83900000.0
2008-02-29 10:50:00,1.59505,1.59515,1.59495,1.5951,108600000.0
2008-02-29 10:51:00,1.5951,1.5951,1.5951,1.5951,13600000.0
2008-02-29 10:52:00,1.5951,1.5951,1.59485,1.59495,73100000.0
2008-02-29 10:53:00,1.59495,1.59515,1.59495,1.59505,83200000.0
2008-02-29 10:54:00,1.59505,1.59525,1.59495,1.59505,91800000.0
2008-02-29 10:55:00,1.59505,1.59505,1.59495,1.59505,95300000.0
2008-02-29 10:56:00,1.59505,1.59525,1.59475,1.5949,146300000.0
2008-02-29 10:57:00,1.5949,1.59535,1.5949,1.59535,130700000.0
2008-02-29 10:58:00,1.59535,1.5961,1.59535,1.59595,133800000.0
2008-02-29 10:59:00,1.59595,1.5961,1.59575,1.59595,371200000.0
2008-02-29 11:00:00,1.59595,1.59605,1.59555,1.59565,117700000.0
2008-02-29 11:01:00,1.59555,1.59565,1.59535,1.59535,87500000.0
2008-02-29 11:02:00,1.59535,1.59545,1.59525,1.59545,114400000.0
2008-02-29 11:03:00,1.59545,1.59565,1.59545,1.59555,180000000.0
2008-02-29 11:04:00,1.59555,1.59575,1.59555,1.59565,266300000.0
2008-02-29 11:05:00,1.59565,1.5957,1.59555,1.5956,68000000.0
2008-02-29 11:06:00,1.59565,1.59585,1.59565,1.5958,53700000.0
2008-02-29 11:07:00,1.59575,1.59585,1.59545,1.59565,168100000.0
2008-02-29 11:08:00,1.59555,1.59595,1.5955,1.59575,233100000.0
2008-02-29 11:09:00,1.59575,1.59595,1.59575,1.59595,112800000.0
2008-02-29 11:10:00,1.59595,1.59595,1.59595,1.59595,67500000.0
2008-02-29 11:11:00,1.59595,1.59615,1.59595,1.59605,114900000.0
2008-02-29 11:12:00,1.59605,1.5962,1.59605,1.59615,101800000.0
2008-02-29 11:13:00,1.59615,1.5962,1.59605,1.59605,17200000.0
2008-02-29 11:14:00,1.59605,1.5961,1.5958,1.5958,11500000.0
2008-02-29 11:15:00,1.5958,1.59585,1.5958,1.59585,12000000.0
2008-02-29 11:16:00,1.59615,1.5964,1.5961,1.5964,7800000.0
2008-02-29 11:17:00,1.5964,1.59665,1.59635,1.59665,11800000.0
2008-02-29 11:18:00,1.59665,1.59695,1.5966,1.59695,15200000.0
2008-02-29 11:19:00,1.59695,1.5972,1.59685,1.5971,6600000.0
2008-02-29 11:20:00,1.5971,1.5971,1.59695,1.59705,126300000.0
2008-02-29 11:21:00,1.59705,1.59725,1.59705,1.5971,13000000.0
2008-02-29 11:22:00,1.5971,1.5971,1.5967,1.5967,16000000.0
2008-02-29 11:23:00,1.5967,1.59675,1.59655,1.59655,12200000.0
2008-02-29 11:24:00,1.5965,1.5965,1.59585,1.59585,31800000.0
2008-02-29 11:25:00,1.59585,1.5961,1.5958,1.5961,10200000.0
2008-02-29 11:26:00,1.5961,1.59615,1.59595,1.59615,91300000.0
2008-02-29 11:27:00,1.59605,1.59605,1.59515,1.5952,32600000.0
2008-02-29 11:28:00,1.5952,1.59535,1.59505,1.59535,18300000.0
2008-02-29 11:29:00,1.59535,1.5955,1.5952,1.59525,77800000.0
2008-02-29 11:30:00,1.59515,1.5953,1.5947,1.5948,177800000.0
2008-02-29 11:31:00,1.5948,1.595,1.59435,1.59445,77500000.0
2008-02-29 11:32:00,1.59445,1.5947,1.59445,1.5946,36000000.0
2008-02-29 11:33:00,1.5946,1.5948,1.5945,1.5946,46300000.0
2008-02-29 11:34:00,1.5946,1.59465,1.5944,1.59455,16200000.0
2008-02-29 11:35:00,1.59455,1.5949,1.5945,1.5949,10100000.0
2008-02-29 11:36:00,1.5949,1.5949,1.59475,1.5948,18300000.0
2008-02-29 11:37:00,1.59475,1.59475,1.59445,1.59465,17500000.0
2008-02-29 11:38:00,1.59465,1.5949,1.5946,1.59465,11500000.0
2008-02-29 11:39:00,1.59465,1.59485,1.59455,1.59485,9600000.0
2008-02-29 11:40:00,1.59485,1.5949,1.5944,1.59465,8300000.0
2008-02-29 11:41:00,1.59465,1.5947,1.59455,1.59465,13600000.0
2008-02-29 11:42:00,1.5946,1.5946,1.59445,1.5945,7200000.0
2008-02-29 11:43:00,1.5945,1.5945,1.59425,1.5944,27700000.0
2008-02-29 11:44:00,1.5944,1.59445,1.59435,1.5944,19000000.0
2008-02-29 11:45:00,1.5944,1.59455,1.5944,1.59455,43400000.0
2008-02-29 11:46:00,1.59445,1.5945,1.5943,1.5945,19900000.0
2008-02-29 11:47:00,1.5945,1.5945,1.5944,1.5945,9600000.0
2008-02-29 11:48:00,1.5945,1.5946,1.59435,1.5944,10900000.0
2008-02-29 11:49:00,1.5944,1.59445,1.5943,1.59435,28700000.0
2008-02-29 11:50:00,1.59435,1.59435,1.59415,1.59435,23900000.0
2008-02-29 11:51:00,1.59435,1.59435,1.5941,1.5941,6900000.0
2008-02-29 11:52:00,1.5941,1.59425,1.59385,1.5939,35500000.0
2008-02-29 11:53:00,1.5939,1.59395,1.59365,1.59385,13200000.0
2008-02-29 11:54:00,1.59385,1.5939,1.5938,1.59385,11200000.0
2008-02-29 11:55:00,1.59385,1.59395,1.5938,1.5939,22000000.0
2008-02-29 11:56:00,1.5939,1.5941,1.59385,1.5939,11900000.0
2008-02-29 11:57:00,1.5939,1.59395,1.5937,1.59395,10300000.0
2008-02-29 11:58:00,1.594,1.5941,1.59395,1.5941,19200000.0
2008-02-29 11:59:00,1.5941,1.59415,1.5939,1.5939,149800000.0
2008-02-29 12:00:00,1.59395,1.5943,1.59375,1.59375,82300000.0
2008-02-29 12:01:00,1.59375,1.59415,1.59375,1.5941,24100000.0
2008-02-29 12:02:00,1.59405,1.59425,1.59405,1.59425,6100000.0
2008-02-29 12:03:00,1.59425,1.5943,1.59415,1.59425,21700000.0
2008-02-29 12:04:00,1.59425,1.59435,1.5942,1.59435,15000000.0
2008-02-29 12:05:00,1.59435,1.59445,1.5942,1.5944,14200000.0
2008-02-29 12:06:00,1.5945,1.5945,1.5944,1.5945,13300000.0
2008-02-29 12:07:00,1.5944,1.59445,1.59425,1.59435,11600000.0
2008-02-29 12:08:00,1.5944,1.59455,1.59425,1.5944,14100000.0
2008-02-29 12:09:00,1.5944,1.59445,1.59425,1.5943,19600000.0
2008-02-29 12:10:00,1.5943,1.59455,1.59425,1.59455,30100000.0
2008-02-29 12:11:00,1.59455,1.59455,1.59425,1.59425,53000000.0
2008-02-29 12:12:00,1.59425,1.5943,1.5941,1.5941,11000000.0
2008-02-29 12:13:00,1.5941,1.5941,1.59385,1.5939,6600000.0
2008-02-29 12:14:00,1.5939,1.5942,1.59385,1.5941,24900000.0
2008-02-29 12:15:00,1.5941,1.59415,1.59385,1.5939,17700000.0
2008-02-29 12:16:00,1.5939,1.594,1.5939,1.59395,94200000.0
2008-02-29 12:17:00,1.59395,1.59405,1.59395,1.59405,88600000.0
2008-02-29 12:18:00,1.59405,1.5941,1.59395,1.594,25800000.0
2008-02-29 12:19:00,1.594,1.59405,1.59385,1.5939,32400000.0
2008-02-29 12:20:00,1.5939,1.594,1.59375,1.59385,36000000.0
2008-02-29 12:21:00,1.59385,1.5939,1.59365,1.5937,53200000.0
2008-02-29 12:22:00,1.59375,1.59385,1.59375,1.5938,66800000.0
2008-02-29 12:23:00,1.59375,1.59385,1.59365,1.59375,19300000.0
2008-02-29 12:24:00,1.59375,1.59405,1.5937,1.59405,13200000.0
2008-02-29 12:25:00,1.59405,1.59405,1.5938,1.5938,18300000.0
2008-02-29 12:26:00,1.5938,1.5938,1.59365,1.59375,9600000.0
2008-02-29 12:27:00,1.59375,1.59375,1.5935,1.59355,7300000.0
2008-02-29 12:28:00,1.59355,1.5936,1.59345,1.59345,19300000.0
2008-02-29 12:29:00,1.59345,1.5935,1.59315,1.5932,11300000.0
2008-02-29 12:30:00,1.5932,1.5932,1.59285,1.5932,9000000.0
2008-02-29 12:31:00,1.5932,1.59325,1.593,1.59305,12700000.0
2008-02-29 12:32:00,1.593,1.5931,1.5927,1.59275,25000000.0
2008-02-29 12:33:00,1.59275,1.59275,1.59215,1.59215,8700000.0
2008-02-29 12:34:00,1.59195,1.59195,1.59135,1.59135,27000000.0
2008-02-29 12:35:00,1.59145,1.59155,1.59105,1.5911,18000000.0
2008-02-29 12:36:00,1.5911,1.59115,1.5907,1.59085,19200000.0
2008-02-29 12:37:00,1.59085,1.59115,1.5907,1.59115,7100000.0
2008-02-29 12:38:00,1.59115,1.5914,1.59115,1.59135,9200000.0
2008-02-29 12:39:00,1.59135,1.5917,1.59125,1.59165,21200000.0
2008-02-29 12:40:00,1.5916,1.59165,1.59145,1.5915,17000000.0
2008-02-29 12:41:00,1.5915,1.5918,1.59145,1.5918,35300000.0
2008-02-29 12:42:00,1.5918,1.5918,1.59125,1.59145,11300000.0
2008-02-29 12:43:00,1.59145,1.5917,1.59135,1.59145,12500000.0
2008-02-29 12:44:00,1.59145,1.59145,1.591,1.591,19600000.0
2008-02-29 12:45:00,1.591,1.5911,1.591,1.591,13500000.0
2008-02-29 12:46:00,1.59105,1.5911,1.59085,1.591,8600000.0
2008-02-29 12:47:00,1.591,1.5911,1.59095,1.5911,9100000.0
2008-02-29 12:48:00,1.5909,1.591,1.5908,1.59095,10400000.0
2008-02-29 12:49:00,1.59095,1.5912,1.5909,1.5909,17500000.0
2008-02-29 12:50:00,1.5909,1.5909,1.59045,1.59045,19600000.0
2008-02-29 12:51:00,1.5904,1.5906,1.5904,1.59055,8100000.0
2008-02-29 12:52:00,1.59055,1.5906,1.59045,1.59045,9200000.0
2008-02-29 12:53:00,1.59045,1.5906,1.59045,1.59055,14200000.0
2008-02-29 12:54:00,1.59055,1.59055,1.5904,1.59045,16100000.0
2008-02-29 12:55:00,1.59045,1.59045,1.58985,1.58985,17400000.0
2008-02-29 12:56:00,1.58975,1.58975,1.58945,1.58945,21900000.0
2008-02-29 12:57:00,1.58945,1.58985,1.58925,1.5898,25300000.0
2008-02-29 12:58:00,1.5898,1.59005,1.5897,1.59005,49200000.0
2008-02-29 12:59:00,1.59005,1.5902,1.5898,1.5898,6500000.0
2008-02-29 13:00:00,1.5898,1.58995,1.5897,1.58975,102500000.0
2008-02-29 13:01:00,1.58975,1.58975,1.5891,1.58955,14900000.0
2008-02-29 13:02:00,1.58955,1.58955,1.5891,1.58945,10100000.0
2008-02-29 13:03:00,1.58945,1.5896,1.5883,1.5883,13100000.0
2008-02-29 13:04:00,1.5883,1.58855,1.5879,1.58835,12600000.0
2008-02-29 13:05:00,1.58835,1.58855,1.5882,1.5882,16600000.0
2008-02-29 13:06:00,1.5882,1.58825,1.5882,1.58825,9800000.0
2008-02-29 13:07:00,1.58825,1.58835,1.5874,1.5874,31400000.0
2008-02-29 13:08:00,1.5873,1.5873,1.5868,1.5869,25800000.0
2008-02-29 13:09:00,1.58695,1.58695,1.5864,1.5867,17600000.0
2008-02-29 13:10:00,1.58665,1.58685,1.5865,1.5867,19300000.0
2008-02-29 13:11:00,1.5867,1.5872,1.5867,1.58675,10500000.0
2008-02-29 13:12:00,1.5867,1.5872,1.5865,1.5872,12200000.0
2008-02-29 13:13:00,1.5867,1.5867,1.586,1.5861,29800000.0
2008-02-29 13:14:00,1.58615,1.58685,1.58615,1.58675,18000000.0
2008-02-29 13:15:00,1.58675,1.58675,1.5862,1.5863,10300000.0
2008-02-29 13:16:00,1.5863,1.5866,1.586,1.5864,19600000.0
2008-02-29 13:17:00,1.5864,1.5867,1.5864,1.5867,11000000.0
2008-02-29 13:18:00,1.5867,1.5867,1.58655,1.5867,26800000.0
2008-02-29 13:19:00,1.5867,1.58695,1.5865,1.58695,19600000.0
2008-02-29 13:20:00,1.5868,1.5869,1.58645,1.5866,16500000.0
2008-02-29 13:21:00,1.5866,1.5867,1.5865,1.58655,12400000.0
2008-02-29 13:22:00,1.58655,1.5871,1.58655,1.58685,12200000.0
2008-02-29 13:23:00,1.58705,1.58705,1.5861,1.5861,19800000.0
2008-02-29 13:24:00,1.58615,1.5862,1.58555,1.5856,9000000.0
2008-02-29 13:25:00,1.5857,1.58625,1.5857,1.5859,14300000.0
2008-02-29 13:26:00,1.5859,1.5861,1.5855,1.5855,20300000.0
2008-02-29 13:27:00,1.58555,1.5859,1.58535,1.58575,29900000.0
2008-02-29 13:28:00,1.58575,1.58615,1.58575,1.5861,8600000.0
2008-02-29 13:29:00,1.5861,1.58635,1.5861,1.5863,8900000.0
2008-02-29 13:30:00,1.5863,1.58675,1.5863,1.5867,26500000.0
2008-02-29 13:31:00,1.5867,1.58715,1.5866,1.58705,32000000.0
2008-02-29 13:32:00,1.58705,1.5874,1.58695,1.5872,16900000.0
2008-02-29 13:33:00,1.5872,1.58785,1.5872,1.5877,29600000.0
2008-02-29 13:34:00,1.58775,1.58855,1.58775,1.5885,12700000.0
2008-02-29 13:35:00,1.5887,1.5887,1.5885,1.5885,9100000.0
2008-02-29 13:36:00,1.5885,1.58865,1.5885,1.58855,7900000.0
2008-02-29 13:37:00,1.58855,1.58855,1.588,1.58815,12900000.0
2008-02-29 13:38:00,1.58815,1.58815,1.58785,1.5881,11800000.0
2008-02-29 13:39:00,1.5881,1.5883,1.5881,1.58825,10300000.0
2008-02-29 13:40:00,1.58825,1.5884,1.58805,1.58815,7800000.0
2008-02-29 13:41:00,1.58825,1.5883,1.58795,1.58805,19600000.0
2008-02-29 13:42:00,1.58805,1.58815,1.588,1.58805,8200000.0
2008-02-29 13:43:00,1.588,1.5884,1.588,1.5884,17500000.0
2008-02-29 13:44:00,1.5884,1.5884,1.58835,1.58835,6300000.0
2008-02-29 13:45:00,1.58825,1.5883,1.58805,1.58815,11400000.0
2008-02-29 13:46:00,1.58815,1.5883,1.5881,1.5882,2900000.0
2008-02-29 13:47:00,1.58825,1.58825,1.5881,1.5882,14300000.0
2008-02-29 13:48:00,1.5882,1.58825,1.58815,1.5882,60800000.0
2008-02-29 13:49:00,1.5882,1.5885,1.5882,1.58835,30400000.0
2008-02-29 13:50:00,1.5884,1.5884,1.5883,1.5883,6200000.0
2008-02-29 13:51:00,1.5884,1.5886,1.5883,1.5886,28000000.0
2008-02-29 13:52:00,1.5886,1.58865,1.5884,1.58865,17600000.0
2008-02-29 13:53:00,1.58865,1.58865,1.58845,1.58845,17300000.0
2008-02-29 13:54:00,1.5884,1.5886,1.5884,1.58855,5300000.0
2008-02-29 13:55:00,1.5885,1.5886,1.5884,1.5886,23900000.0
2008-02-29 13:56:00,1.5886,1.5887,1.5885,1.5887,45900000.0
2008-02-29 13:57:00,1.5887,1.5889,1.5887,1.5888,61900000.0
2008-02-29 13:58:00,1.5888,1.5891,1.58875,1.5889,37100000.0
2008-02-29 13:59:00,1.5889,1.5892,1.5889,1.58915,55800000.0
2008-02-29 14:00:00,1.58915,1.5894,1.5891,1.58915,58800000.0
2008-02-29 14:01:00,1.58915,1.58925,1.5891,1.58925,30000000.0
2008-02-29 14:02:00,1.5893,1.58955,1.5893,1.58955,38400000.0
2008-02-29 14:03:00,1.58955,1.5898,1.5895,1.58965,50000000.0
2008-02-29 14:04:00,1.58965,1.5899,1.5896,1.58965,26800000.0
2008-02-29 14:05:00,1.58965,1.58975,1.58945,1.58945,22000000.0
2008-02-29 14:06:00,1.5895,1.58965,1.5894,1.5896,55700000.0
2008-02-29 14:07:00,1.5896,1.58975,1.5896,1.58965,24800000.0
2008-02-29 14:08:00,1.58965,1.58965,1.58955,1.5896,24500000.0
2008-02-29 14:09:00,1.5896,1.59,1.5896,1.5899,87100000.0
2008-02-29 14:10:00,1.5899,1.5902,1.5899,1.5899,61000000.0
2008-02-29 14:11:00,1.5899,1.59005,1.5898,1.58995,39400000.0
2008-02-29 14:12:00,1.58995,1.59,1.58975,1.58995,85400000.0
2008-02-29 14:13:00,1.58995,1.59005,1.5896,1.5898,55800000.0
2008-02-29 14:14:00,1.5898,1.58985,1.5897,1.58985,54000000.0
2008-02-29 14:15:00,1.58985,1.58985,1.5897,1.58975,119500000.0
2008-02-29 14:16:00,1.58975,1.59035,1.58975,1.59035,33300000.0
2008-02-29 14:17:00,1.59035,1.5908,1.59015,1.59055,89500000.0
2008-02-29 14:18:00,1.59055,1.59105,1.59055,1.59075,49300000.0
2008-02-29 14:19:00,1.59075,1.59085,1.5907,1.5907,112300000.0
2008-02-29 14:20:00,1.5907,1.5907,1.5905,1.5907,61300000.0
2008-02-29 14:21:00,1.5907,1.59085,1.5906,1.59065,73200000.0
2008-02-29 14:22:00,1.59065,1.59085,1.5905,1.5907,49800000.0
2008-02-29 14:23:00,1.5907,1.59075,1.59055,1.5907,45800000.0
2008-02-29 14:24:00,1.5907,1.5907,1.59055,1.5906,63300000.0
2008-02-29 14:25:00,1.5906,1.5908,1.59055,1.59075,77300000.0
2008-02-29 14:26:00,1.59075,1.59075,1.59055,1.5906,35700000.0
2008-02-29 14:27:00,1.59055,1.5906,1.5905,1.5906,57200000.0
2008-02-29 14:28:00,1.5906,1.5911,1.5905,1.5908,97900000.0
2008-02-29 14:29:00,1.5908,1.59105,1.59065,1.591,123300000.0
2008-02-29 14:30:00,1.591,1.5911,1.59085,1.59085,53900000.0
2008-02-29 14:31:00,1.59085,1.5914,1.5908,1.5913,83900000.0
2008-02-29 14:32:00,1.5913,1.5914,1.5912,1.5913,46800000.0
2008-02-29 14:33:00,1.5913,1.5914,1.591,1.591,83500000.0
2008-02-29 14:34:00,1.591,1.591,1.59055,1.59065,41500000.0
2008-02-29 14:35:00,1.59065,1.59085,1.5906,1.5908,23300000.0
2008-02-29 14:36:00,1.5908,1.5908,1.59055,1.5906,117100000.0
2008-02-29 14:37:00,1.5906,1.5907,1.5889,1.5889,77300000.0
2008-02-29 14:38:00,1.5889,1.58915,1.58885,1.58895,33200000.0
2008-02-29 14:39:00,1.58905,1.5892,1.58825,1.5886,28100000.0
2008-02-29 14:40:00,1.5886,1.58915,1.5884,1.58915,49600000.0
2008-02-29 14:41:00,1.58915,1.5895,1.58895,1.5893,28100000.0
2008-02-29 14:42:00,1.5893,1.59005,1.5893,1.5895,25500000.0
2008-02-29 14:43:00,1.5895,1.5902,1.5894,1.58995,33800000.0
2008-02-29 14:44:00,1.58995,1.59065,1.5899,1.5903,157500000.0
2008-02-29 14:45:00,1.5903,1.5905,1.5901,1.59045,54600000.0
2008-02-29 14:46:00,1.59045,1.59045,1.58975,1.5898,47900000.0
2008-02-29 14:47:00,1.5898,1.5905,1.58975,1.5905,57800000.0
2008-02-29 14:48:00,1.5905,1.5905,1.59015,1.5902,26800000.0
2008-02-29 14:49:00,1.5902,1.59035,1.59015,1.5902,30100000.0
2008-02-29 14:50:00,1.5902,1.59025,1.59005,1.5902,26600000.0
2008-02-29 14:51:00,1.5902,1.5904,1.59,1.59005,28100000.0
2008-02-29 14:52:00,1.59005,1.5902,1.5899,1.5902,41000000.0
2008-02-29 14:53:00,1.5902,1.5905,1.5901,1.59045,26000000.0
2008-02-29 14:54:00,1.59045,1.5905,1.59035,1.5905,26000000.0
2008-02-29 14:55:00,1.5905,1.5907,1.5903,1.5903,73200000.0
2008-02-29 14:56:00,1.5903,1.5903,1.5899,1.59,44400000.0
2008-02-29 14:57:00,1.59,1.59005,1.58985,1.5899,35200000.0
2008-02-29 14:58:00,1.5899,1.5901,1.5898,1.58985,59300000.0
2008-02-29 14:59:00,1.58985,1.59005,1.58965,1.5897,48300000.0
2008-02-29 15:00:00,1.5897,1.5898,1.5895,1.5897,29700000.0
2008-02-29 15:01:00,1.5897,1.58975,1.5893,1.58935,40000000.0
2008-02-29 15:02:00,1.58935,1.5896,1.58935,1.5896,56100000.0
2008-02-29 15:03:00,1.5896,1.5897,1.58925,1.58925,23600000.0
2008-02-29 15:04:00,1.58925,1.58955,1.58925,1.58945,37700000.0
2008-02-29 15:05:00,1.58945,1.5896,1.5894,1.58945,26800000.0
2008-02-29 15:06:00,1.58945,1.5896,1.5894,1.5895,54500000.0
2008-02-29 15:07:00,1.5895,1.58955,1.58925,1.58925,59500000.0
2008-02-29 15:08:00,1.58925,1.5893,1.5892,1.58925,41700000.0
2008-02-29 15:09:00,1.58925,1.58925,1.5891,1.5891,57800000.0
2008-02-29 15:10:00,1.5891,1.58925,1.5891,1.5892,69500000.0
2008-02-29 15:11:00,1.5892,1.5894,1.58905,1.58905,69400000.0
2008-02-29 15:12:00,1.58905,1.58915,1.5887,1.5887,53300000.0
2008-02-29 15:13:00,1.5887,1.58905,1.58855,1.58865,60100000.0
2008-02-29 15:14:00,1.58865,1.58875,1.58845,1.58855,55100000.0
2008-02-29 15:15:00,1.58855,1.5886,1.5882,1.58845,30200000.0
2008-02-29 15:16:00,1.58845,1.58865,1.58825,1.5883,43200000.0
2008-02-29 15:17:00,1.5883,1.58845,1.5881,1.5881,61800000.0
2008-02-29 15:18:00,1.58805,1.58805,1.5878,1.58785,42900000.0
2008-02-29 15:19:00,1.58785,1.5879,1.58775,1.5878,29800000.0
2008-02-29 15:20:00,1.5878,1.588,1.58755,1.588,34200000.0
2008-02-29 15:21:00,1.588,1.58805,1.58785,1.588,50000000.0
2008-02-29 15:22:00,1.588,1.58815,1.588,1.58815,43200000.0
2008-02-29 15:23:00,1.58815,1.5885,1.58815,1.5885,50100000.0
2008-02-29 15:24:00,1.5885,1.5885,1.5882,1.5882,21800000.0
2008-02-29 15:25:00,1.5882,1.5882,1.5878,1.58785,38100000.0
2008-02-29 15:26:00,1.58785,1.5883,1.58785,1.58825,37500000.0
2008-02-29 15:27:00,1.5883,1.58945,1.5883,1.58935,84700000.0
2008-02-29 15:28:00,1.5894,1.58955,1.589,1.5894,72500000.0
2008-02-29 15:29:00,1.5894,1.58975,1.589,1.58955,197500000.0
2008-02-29 15:30:00,1.58945,1.59035,1.58935,1.5903,212700000.0
2008-02-29 15:31:00,1.5903,1.5903,1.5897,1.5899,45200000.0
2008-02-29 15:32:00,1.58985,1.59005,1.58965,1.58965,32400000.0
2008-02-29 15:33:00,1.58965,1.59,1.58965,1.5899,73100000.0
2008-02-29 15:34:00,1.5899,1.59,1.58965,1.58995,31200000.0
2008-02-29 15:35:00,1.58995,1.59005,1.58985,1.59005,31000000.0
2008-02-29 15:36:00,1.59005,1.59015,1.5898,1.5899,26600000.0
2008-02-29 15:37:00,1.5899,1.59005,1.58965,1.59005,32200000.0
2008-02-29 15:38:00,1.5901,1.5902,1.59,1.59005,24300000.0
2008-02-29 15:39:00,1.59005,1.5902,1.59,1.5901,35900000.0
2008-02-29 15:40:00,1.5901,1.5902,1.58985,1.59015,32300000.0
2008-02-29 15:41:00,1.59015,1.5904,1.58995,1.5903,44100000.0
2008-02-29 15:42:00,1.5903,1.5903,1.59005,1.5901,32700000.0
2008-02-29 15:43:00,1.5901,1.59045,1.5901,1.59045,48400000.0
2008-02-29 15:44:00,1.59045,1.59095,1.5903,1.59075,55500000.0
2008-02-29 15:45:00,1.59075,1.5908,1.5906,1.5906,55000000.0
2008-02-29 15:46:00,1.5906,1.5906,1.5903,1.5904,50700000.0
2008-02-29 15:47:00,1.5904,1.59045,1.5901,1.59015,38600000.0
2008-02-29 15:48:00,1.59015,1.5902,1.59,1.59005,25100000.0
2008-02-29 15:49:00,1.59005,1.59015,1.59005,1.59015,22300000.0
2008-02-29 15:50:00,1.59015,1.59025,1.59015,1.5902,34800000.0
2008-02-29 15:51:00,1.5902,1.5902,1.5901,1.5902,44400000.0
2008-02-29 15:52:00,1.5902,1.5902,1.59015,1.5902,35900000.0
2008-02-29 15:53:00,1.5902,1.5903,1.59015,1.5902,26100000.0
2008-02-29 15:54:00,1.5902,1.5902,1.5899,1.5899,70700000.0
2008-02-29 15:55:00,1.5899,1.5899,1.5897,1.5898,39600000.0
2008-02-29 15:56:00,1.5898,1.58985,1.58885,1.58905,38500000.0
2008-02-29 15:57:00,1.58905,1.5891,1.58835,1.58885,42700000.0
2008-02-29 15:58:00,1.58885,1.5889,1.5886,1.58875,44800000.0
2008-02-29 15:59:00,1.58875,1.5889,1.5887,1.58885,25800000.0
2008-02-29 16:00:00,1.58885,1.5889,1.58845,1.5886,33300000.0
2008-02-29 16:01:00,1.5886,1.589,1.5886,1.5889,26600000.0
2008-02-29 16:02:00,1.5889,1.5892,1.5889,1.58915,121100000.0
2008-02-29 16:03:00,1.58915,1.58925,1.5889,1.58905,78100000.0
2008-02-29 16:04:00,1.58905,1.5891,1.58885,1.589,26400000.0
2008-02-29 16:05:00,1.589,1.5891,1.5888,1.58905,28700000.0
2008-02-29 16:06:00,1.58905,1.58915,1.5889,1.58905,82400000.0
2008-02-29 16:07:00,1.58905,1.58925,1.589,1.5891,72300000.0
2008-02-29 16:08:00,1.5891,1.5891,1.58895,1.58905,32300000.0
2008-02-29 16:09:00,1.5891,1.5891,1.58895,1.58905,37100000.0
2008-02-29 16:10:00,1.58905,1.58905,1.589,1.58905,52200000.0
2008-02-29 16:11:00,1.58905,1.5891,1.58895,1.589,70900000.0
2008-02-29 16:12:00,1.589,1.58905,1.5889,1.589,25000000.0
2008-02-29 16:13:00,1.589,1.58905,1.58885,1.58895,24600000.0
2008-02-29 16:14:00,1.58895,1.5891,1.58875,1.58905,27900000.0
2008-02-29 16:15:00,1.58905,1.58905,1.5889,1.589,37600000.0
2008-02-29 16:16:00,1.589,1.5891,1.589,1.58905,22800000.0
2008-02-29 16:17:00,1.58905,1.5892,1.5889,1.5892,50800000.0
2008-02-29 16:18:00,1.5892,1.5893,1.58915,1.5893,58500000.0
2008-02-29 16:19:00,1.5893,1.5893,1.5889,1.5891,32900000.0
2008-02-29 16:20:00,1.5891,1.5893,1.589,1.5892,45600000.0
2008-02-29 16:21:00,1.5892,1.5893,1.5892,1.5892,57600000.0
2008-02-29 16:22:00,1.5892,1.58935,1.5892,1.58935,57100000.0
2008-02-29 16:23:00,1.58935,1.58935,1.5892,1.5892,30100000.0
2008-02-29 16:24:00,1.5892,1.58945,1.58915,1.58945,67500000.0
2008-02-29 16:25:00,1.58945,1.58945,1.58935,1.58935,38000000.0
2008-02-29 16:26:00,1.58935,1.58935,1.58915,1.58935,70100000.0
2008-02-29 16:27:00,1.58935,1.5895,1.5893,1.58945,55000000.0
2008-02-29 16:28:00,1.58945,1.5895,1.5894,1.5895,40900000.0
2008-02-29 16:29:00,1.5895,1.5896,1.5894,1.58945,75150000.0
2008-02-29 16:30:00,1.58945,1.58945,1.5893,1.5894,34300000.0
2008-02-29 16:31:00,1.5893,1.5894,1.5891,1.5892,34400000.0
2008-02-29 16:32:00,1.5892,1.5892,1.589,1.58905,48100000.0
2008-02-29 16:33:00,1.58905,1.5891,1.58905,1.5891,100700000.0
2008-02-29 16:34:00,1.5891,1.58915,1.58905,1.58915,34500000.0
2008-02-29 16:35:00,1.58915,1.58915,1.5885,1.58855,47900000.0
2008-02-29 16:36:00,1.58855,1.5886,1.5884,1.5885,67500000.0
2008-02-29 16:37:00,1.5885,1.5885,1.58825,1.58845,92300000.0
2008-02-29 16:38:00,1.58845,1.58855,1.58815,1.58815,42100000.0
2008-02-29 16:39:00,1.58815,1.5882,1.5879,1.58795,43900000.0
2008-02-29 16:40:00,1.58795,1.588,1.5876,1.5877,26700000.0
2008-02-29 16:41:00,1.5877,1.5881,1.5876,1.5879,30100000.0
2008-02-29 16:42:00,1.5879,1.58795,1.58725,1.5876,64100000.0
2008-02-29 16:43:00,1.5876,1.58785,1.58735,1.5876,46300000.0
2008-02-29 16:44:00,1.5876,1.5879,1.5874,1.5879,262900000.0
2008-02-29 16:45:00,1.5879,1.5881,1.58755,1.5878,170600000.0
2008-02-29 16:46:00,1.5878,1.58795,1.58755,1.5877,53100000.0
2008-02-29 16:47:00,1.5877,1.58795,1.58755,1.5879,61900000.0
2008-02-29 16:48:00,1.58785,1.58785,1.58745,1.5875,64200000.0
2008-02-29 16:49:00,1.5875,1.5876,1.587,1.5875,77200000.0
2008-02-29 16:50:00,1.5875,1.5877,1.5873,1.58735,39800000.0
2008-02-29 16:51:00,1.58735,1.5874,1.58725,1.58735,36000000.0
2008-02-29 16:52:00,1.58735,1.58745,1.58635,1.5864,74000000.0
2008-02-29 16:53:00,1.58645,1.58695,1.5864,1.5869,40400000.0
2008-02-29 16:54:00,1.5869,1.5869,1.5863,1.5864,23300000.0
2008-02-29 16:55:00,1.5864,1.5871,1.58625,1.5869,32000000.0
2008-02-29 16:56:00,1.5869,1.5871,1.5862,1.5865,40900000.0
2008-02-29 16:57:00,1.5865,1.5865,1.58595,1.58595,42900000.0
2008-02-29 16:58:00,1.58595,1.58715,1.58595,1.587,44500000.0
2008-02-29 16:59:00,1.587,1.58705,1.5868,1.58685,55800000.0
2008-02-29 17:00:00,1.58685,1.5871,1.58665,1.58665,43400000.0
2008-02-29 17:01:00,1.58665,1.58665,1.58645,1.58655,21400000.0
2008-02-29 17:02:00,1.58655,1.5868,1.58635,1.5868,41700000.0
2008-02-29 17:03:00,1.5868,1.5871,1.5863,1.587,46000000.0
2008-02-29 17:04:00,1.587,1.587,1.58665,1.5867,36600000.0
2008-02-29 17:05:00,1.5867,1.58695,1.5866,1.5868,25100000.0
2008-02-29 17:06:00,1.5868,1.587,1.5866,1.5868,30300000.0
2008-02-29 17:07:00,1.5868,1.58715,1.5867,1.5869,28400000.0
2008-02-29 17:08:00,1.58695,1.58705,1.5866,1.5868,41400000.0
2008-02-29 17:09:00,1.5867,1.58685,1.5865,1.5868,36500000.0
2008-02-29 17:10:00,1.58675,1.5869,1.5865,1.5869,22600000.0
2008-02-29 17:11:00,1.58675,1.58705,1.58665,1.58685,21900000.0
2008-02-29 17:12:00,1.58685,1.5869,1.58665,1.58675,33600000.0
2008-02-29 17:13:00,1.5868,1.58715,1.58675,1.58705,27700000.0
2008-02-29 17:14:00,1.58705,1.5871,1.58675,1.5868,69100000.0
2008-02-29 17:15:00,1.5868,1.58685,1.58615,1.58615,60400000.0
2008-02-29 17:16:00,1.58625,1.58635,1.5858,1.5858,56900000.0
2008-02-29 17:17:00,1.5858,1.5861,1.5853,1.58575,47400000.0
2008-02-29 17:18:00,1.58575,1.5859,1.58555,1.58565,33400000.0
2008-02-29 17:19:00,1.58565,1.586,1.58565,1.586,54100000.0
2008-02-29 17:20:00,1.586,1.5862,1.586,1.58615,25100000.0
2008-02-29 17:21:00,1.58615,1.58615,1.58565,1.5857,42100000.0
2008-02-29 17:22:00,1.58575,1.5864,1.58575,1.5863,30600000.0
2008-02-29 17:23:00,1.5863,1.58635,1.5862,1.58625,24100000.0
2008-02-29 17:24:00,1.58625,1.58635,1.5862,1.5863,30100000.0
2008-02-29 17:25:00,1.5863,1.5868,1.58625,1.58645,26700000.0
2008-02-29 17:26:00,1.58645,1.5865,1.5863,1.5865,46700000.0
2008-02-29 17:27:00,1.5865,1.58685,1.5863,1.5863,48800000.0
2008-02-29 17:28:00,1.5863,1.5864,1.58585,1.58585,34300000.0
2008-02-29 17:29:00,1.58585,1.58605,1.58585,1.58605,23700000.0
2008-02-29 17:30:00,1.5861,1.5862,1.58555,1.58555,35700000.0
2008-02-29 17:31:00,1.5856,1.5856,1.58535,1.58535,52600000.0
2008-02-29 17:32:00,1.5854,1.5855,1.58505,1.5855,81500000.0
2008-02-29 17:33:00,1.5855,1.5858,1.58535,1.58565,42000000.0
2008-02-29 17:34:00,1.58565,1.5857,1.5854,1.5856,28200000.0
2008-02-29 17:35:00,1.5856,1.5857,1.5849,1.5852,36000000.0
2008-02-29 17:36:00,1.5852,1.5855,1.5852,1.5854,20300000.0
2008-02-29 17:37:00,1.5854,1.5855,1.58505,1.58505,37600000.0
2008-02-29 17:38:00,1.5851,1.58525,1.58445,1.5845,31500000.0
2008-02-29 17:39:00,1.58445,1.5848,1.58445,1.58475,33300000.0
2008-02-29 17:40:00,1.58475,1.5849,1.5846,1.5849,27300000.0
2008-02-29 17:41:00,1.58485,1.58495,1.584,1.5843,22300000.0
2008-02-29 17:42:00,1.5843,1.5849,1.5842,1.5845,29700000.0
2008-02-29 17:43:00,1.5845,1.58505,1.5844,1.585,31900000.0
2008-02-29 17:44:00,1.58505,1.58525,1.58505,1.58515,26700000.0
2008-02-29 17:45:00,1.5851,1.5852,1.585,1.5851,42400000.0
2008-02-29 17:46:00,1.5851,1.5851,1.5848,1.585,24900000.0
2008-02-29 17:47:00,1.585,1.5852,1.5847,1.5848,31500000.0
2008-02-29 17:48:00,1.5848,1.58495,1.5848,1.58485,25000000.0
2008-02-29 17:49:00,1.58485,1.5851,1.58475,1.58475,31800000.0
2008-02-29 17:50:00,1.58475,1.58505,1.5847,1.5849,44100000.0
2008-02-29 17:51:00,1.5849,1.58495,1.58465,1.5847,32600000.0
2008-02-29 17:52:00,1.5847,1.5848,1.58455,1.5847,30400000.0
2008-02-29 17:53:00,1.5847,1.5849,1.5847,1.5848,53200000.0
2008-02-29 17:54:00,1.5848,1.5849,1.5847,1.5847,40200000.0
2008-02-29 17:55:00,1.5847,1.5848,1.5844,1.5847,59500000.0
2008-02-29 17:56:00,1.58475,1.585,1.58465,1.585,69400000.0
2008-02-29 17:57:00,1.58505,1.5852,1.58475,1.58495,66300000.0
2008-02-29 17:58:00,1.58495,1.5851,1.5844,1.5844,34500000.0
2008-02-29 17:59:00,1.5844,1.58515,1.58425,1.5843,51500000.0
2008-02-29 18:00:00,1.5843,1.5852,1.5843,1.58475,34700000.0
2008-02-29 18:01:00,1.58475,1.58485,1.58435,1.5845,35400000.0
2008-02-29 18:02:00,1.5845,1.58475,1.5844,1.58465,42300000.0
2008-02-29 18:03:00,1.58465,1.58495,1.58455,1.58475,31300000.0
2008-02-29 18:04:00,1.58475,1.5853,1.58465,1.5853,37800000.0
2008-02-29 18:05:00,1.5853,1.5853,1.58465,1.5848,26600000.0
2008-02-29 18:06:00,1.5848,1.5854,1.5848,1.58505,40400000.0
2008-02-29 18:07:00,1.58505,1.5854,1.58505,1.5852,33300000.0
2008-02-29 18:08:00,1.5852,1.5857,1.58485,1.5855,35200000.0
2008-02-29 18:09:00,1.5855,1.5858,1.58545,1.5857,44500000.0
2008-02-29 18:10:00,1.5857,1.5857,1.58505,1.58515,23600000.0
2008-02-29 18:11:00,1.58515,1.58525,1.5851,1.5851,25400000.0
2008-02-29 18:12:00,1.5851,1.58515,1.5848,1.58495,21700000.0
2008-02-29 18:13:00,1.58495,1.585,1.5848,1.58485,39600000.0
2008-02-29 18:14:00,1.58485,1.58505,1.58475,1.58495,43700000.0
2008-02-29 18:15:00,1.58495,1.5852,1.58495,1.5851,23800000.0
2008-02-29 18:16:00,1.5851,1.5856,1.5851,1.58535,35300000.0
2008-02-29 18:17:00,1.58535,1.5855,1.5853,1.58535,21600000.0
2008-02-29 18:18:00,1.58535,1.5856,1.58535,1.5854,24100000.0
2008-02-29 18:19:00,1.5854,1.5857,1.5854,1.58545,26300000.0
2008-02-29 18:20:00,1.58545,1.58545,1.58525,1.58525,21800000.0
2008-02-29 18:21:00,1.58525,1.5855,1.58525,1.5853,25400000.0
2008-02-29 18:22:00,1.5853,1.5855,1.5852,1.5855,49400000.0
2008-02-29 18:23:00,1.5855,1.5855,1.58535,1.58545,54600000.0
2008-02-29 18:24:00,1.58545,1.5856,1.5854,1.58545,38600000.0
2008-02-29 18:25:00,1.58545,1.5855,1.58535,1.58545,27200000.0
2008-02-29 18:26:00,1.58545,1.58555,1.5853,1.5854,40500000.0
2008-02-29 18:27:00,1.5854,1.5857,1.58535,1.5855,31900000.0
2008-02-29 18:28:00,1.5855,1.5856,1.58545,1.58545,22200000.0
2008-02-29 18:29:00,1.58545,1.5856,1.5851,1.58515,28900000.0
2008-02-29 18:30:00,1.58515,1.58535,1.58505,1.58505,21600000.0
2008-02-29 18:31:00,1.58505,1.5851,1.5848,1.5848,38100000.0
2008-02-29 18:32:00,1.58475,1.58475,1.58445,1.58465,34600000.0
2008-02-29 18:33:00,1.58465,1.5849,1.58465,1.5849,29300000.0
2008-02-29 18:34:00,1.58485,1.5852,1.5848,1.58515,40600000.0
2008-02-29 18:35:00,1.58515,1.5858,1.5851,1.5853,49000000.0
2008-02-29 18:36:00,1.58545,1.5856,1.58515,1.58525,30700000.0
2008-02-29 18:37:00,1.58525,1.58535,1.58485,1.58485,47100000.0
2008-02-29 18:38:00,1.58485,1.58485,1.5845,1.58485,25700000.0
2008-02-29 18:39:00,1.58485,1.585,1.5847,1.5847,21600000.0
2008-02-29 18:40:00,1.5847,1.585,1.58455,1.5849,21600000.0
2008-02-29 18:41:00,1.58495,1.5852,1.5849,1.5851,24800000.0
2008-02-29 18:42:00,1.5851,1.5851,1.58475,1.58495,22000000.0
2008-02-29 18:43:00,1.58495,1.585,1.5849,1.585,22100000.0
2008-02-29 18:44:00,1.585,1.5852,1.58495,1.58505,30300000.0
2008-02-29 18:45:00,1.58505,1.5852,1.58505,1.58515,21800000.0
2008-02-29 18:46:00,1.58515,1.58515,1.585,1.58505,24800000.0
2008-02-29 18:47:00,1.58505,1.58505,1.5848,1.58485,21900000.0
2008-02-29 18:48:00,1.58485,1.5849,1.5847,1.58475,21800000.0
2008-02-29 18:49:00,1.58475,1.58505,1.5847,1.58485,21800000.0
2008-02-29 18:50:00,1.58485,1.585,1.58485,1.58495,21700000.0
2008-02-29 18:51:00,1.58495,1.5852,1.5849,1.58495,26400000.0
2008-02-29 18:52:00,1.58495,1.585,1.58485,1.5849,22700000.0
2008-02-29 18:53:00,1.5849,1.58495,1.5849,1.5849,21400000.0
2008-02-29 18:54:00,1.5849,1.58505,1.58485,1.5849,23900000.0
2008-02-29 18:55:00,1.5849,1.585,1.5849,1.585,24400000.0
2008-02-29 18:56:00,1.585,1.585,1.5849,1.5849,21700000.0
2008-02-29 18:57:00,1.58485,1.58485,1.58485,1.58485,22100000.0
2008-02-29 18:58:00,1.58485,1.58485,1.5847,1.58475,21800000.0
2008-02-29 18:59:00,1.58475,1.5849,1.5847,1.5847,21100000.0
2008-02-29 19:00:00,1.5847,1.58495,1.5847,1.5848,36800000.0
2008-02-29 19:01:00,1.58485,1.58495,1.58475,1.58485,27700000.0
2008-02-29 19:02:00,1.58485,1.58485,1.5846,1.5847,37500000.0
2008-02-29 19:03:00,1.5847,1.5847,1.58465,1.58465,53200000.0
2008-02-29 19:04:00,1.58465,1.58475,1.5846,1.58475,21200000.0
2008-02-29 19:05:00,1.58475,1.58475,1.58475,1.58475,22700000.0
2008-02-29 19:06:00,1.58475,1.5848,1.5844,1.58455,25300000.0
2008-02-29 19:07:00,1.58455,1.58455,1.58425,1.5843,23000000.0
2008-02-29 19:08:00,1.5843,1.58445,1.5842,1.5843,29300000.0
2008-02-29 19:09:00,1.5843,1.58435,1.5842,1.5843,256600000.0
2008-02-29 19:10:00,1.5843,1.5843,1.58425,1.58425,166200000.0
2008-02-29 19:11:00,1.58425,1.5843,1.5841,1.58415,121300000.0
2008-02-29 19:12:00,1.58415,1.58425,1.5841,1.58415,136800000.0
2008-02-29 19:13:00,1.58415,1.58425,1.5841,1.5841,43200000.0
2008-02-29 19:14:00,1.5841,1.5841,1.5839,1.5839,26300000.0
2008-02-29 19:15:00,1.5839,1.58395,1.58375,1.58385,29200000.0
2008-02-29 19:16:00,1.58385,1.58415,1.5838,1.58415,337600000.0
2008-02-29 19:17:00,1.58415,1.5842,1.58385,1.58395,34700000.0
2008-02-29 19:18:00,1.58395,1.58445,1.58395,1.58435,37200000.0
2008-02-29 19:19:00,1.58435,1.58435,1.5843,1.58435,22000000.0
2008-02-29 19:20:00,1.58435,1.5847,1.5843,1.58455,235600000.0
2008-02-29 19:21:00,1.58465,1.5847,1.58445,1.58445,630400000.0
2008-02-29 19:22:00,1.58445,1.5846,1.58435,1.5846,257100000.0
2008-02-29 19:23:00,1.5846,1.5846,1.58435,1.5844,131600000.0
2008-02-29 19:24:00,1.5844,1.5845,1.58435,1.5845,118100000.0
2008-02-29 19:25:00,1.5845,1.58455,1.58435,1.58455,151600000.0
2008-02-29 19:26:00,1.58455,1.5846,1.5842,1.5843,153100000.0
2008-02-29 19:27:00,1.5843,1.5847,1.58415,1.58465,251400000.0
2008-02-29 19:28:00,1.58465,1.58505,1.5846,1.585,97300000.0
2008-02-29 19:29:00,1.585,1.58505,1.5847,1.5848,82600000.0
2008-02-29 19:30:00,1.5848,1.585,1.5846,1.58485,61900000.0
2008-02-29 19:31:00,1.58485,1.58495,1.58465,1.58465,28600000.0
2008-02-29 19:32:00,1.5846,1.58475,1.5844,1.58455,25100000.0
2008-02-29 19:33:00,1.58455,1.58455,1.58435,1.58435,360500000.0
2008-02-29 19:34:00,1.58435,1.58435,1.5841,1.58415,337000000.0
2008-02-29 19:35:00,1.58415,1.58415,1.584,1.5841,112100000.0
2008-02-29 19:36:00,1.5841,1.5842,1.5841,1.5841,33400000.0
2008-02-29 19:37:00,1.5841,1.5841,1.58395,1.58405,208800000.0
2008-02-29 19:38:00,1.58405,1.5841,1.58405,1.5841,26500000.0
2008-02-29 19:39:00,1.5841,1.5841,1.584,1.584,22200000.0
2008-02-29 19:40:00,1.584,1.5841,1.58395,1.584,28300000.0
2008-02-29 19:41:00,1.584,1.584,1.58395,1.584,57100000.0
2008-02-29 19:42:00,1.584,1.58415,1.58385,1.58385,147800000.0
2008-02-29 19:43:00,1.58385,1.5839,1.58375,1.58375,22900000.0
2008-02-29 19:44:00,1.58375,1.584,1.5837,1.58385,26600000.0
2008-02-29 19:45:00,1.58385,1.58385,1.58375,1.58385,80400000.0
2008-02-29 19:46:00,1.58385,1.5839,1.58375,1.5838,125800000.0
2008-02-29 19:47:00,1.5838,1.5839,1.5838,1.5838,22100000.0
2008-02-29 19:48:00,1.5838,1.58395,1.5838,1.5838,26000000.0
2008-02-29 19:49:00,1.5838,1.58385,1.5838,1.5838,22100000.0
2008-02-29 19:50:00,1.5838,1.5839,1.5838,1.5839,22300000.0
2008-02-29 19:51:00,1.5839,1.5839,1.58385,1.58385,33600000.0
2008-02-29 19:52:00,1.58385,1.58385,1.58385,1.58385,21800000.0
2008-02-29 19:53:00,1.58385,1.5839,1.58375,1.58385,342600000.0
2008-02-29 19:54:00,1.58385,1.5839,1.58375,1.5838,134700000.0
2008-02-29 19:55:00,1.58375,1.5838,1.58375,1.58375,53100000.0
2008-02-29 19:56:00,1.58375,1.5838,1.58375,1.5838,100700000.0
2008-02-29 19:57:00,1.5838,1.5838,1.5838,1.5838,28200000.0
2008-02-29 19:58:00,1.5838,1.5838,1.58375,1.58375,24900000.0
2008-02-29 19:59:00,1.58375,1.5838,1.5837,1.5838,24300000.0
2008-02-29 20:00:00,1.5838,1.58395,1.5838,1.5838,107600000.0
2008-02-29 20:01:00,1.5838,1.5838,1.58365,1.58365,28400000.0
2008-02-29 20:02:00,1.58365,1.58375,1.58365,1.5837,38300000.0
2008-02-29 20:03:00,1.5837,1.58385,1.5837,1.58375,42000000.0
2008-02-29 20:04:00,1.58375,1.5839,1.5837,1.58385,38800000.0
2008-02-29 20:05:00,1.58385,1.58385,1.5837,1.58385,22100000.0
2008-02-29 20:06:00,1.58385,1.58385,1.5838,1.58385,62900000.0
2008-02-29 20:07:00,1.5838,1.58385,1.58375,1.5838,152000000.0
2008-02-29 20:08:00,1.5838,1.58385,1.58375,1.5838,809700000.0
2008-02-29 20:09:00,1.5838,1.5839,1.58375,1.58375,400100000.0
2008-02-29 20:10:00,1.58375,1.58385,1.58375,1.5838,54600000.0
2008-02-29 20:11:00,1.5838,1.58395,1.58375,1.5838,26000000.0
2008-02-29 20:12:00,1.5838,1.58385,1.58375,1.5838,54700000.0
2008-02-29 20:13:00,1.5838,1.5839,1.58375,1.58385,40300000.0
2008-02-29 20:14:00,1.58385,1.58385,1.5837,1.58375,286800000.0
2008-02-29 20:15:00,1.58375,1.58375,1.5837,1.5837,27000000.0
2008-02-29 20:16:00,1.5837,1.5839,1.5837,1.5838,38500000.0
2008-02-29 20:17:00,1.5838,1.58385,1.58375,1.58385,25900000.0
2008-02-29 20:18:00,1.58385,1.584,1.5838,1.584,88600000.0
2008-02-29 20:19:00,1.584,1.584,1.58385,1.584,25200000.0
2008-02-29 20:20:00,1.584,1.58405,1.58385,1.58395,95100000.0
2008-02-29 20:21:00,1.58395,1.58405,1.58385,1.5839,505990000.0
2008-02-29 20:22:00,1.5839,1.584,1.58385,1.5839,81600000.0
2008-02-29 20:23:00,1.5839,1.584,1.58385,1.5839,34000000.0
2008-02-29 20:24:00,1.5839,1.584,1.5838,1.5838,523800000.0
2008-02-29 20:25:00,1.5838,1.58385,1.58365,1.58385,107300000.0
2008-02-29 20:26:00,1.58385,1.5839,1.58385,1.58385,29100000.0
2008-02-29 20:27:00,1.58385,1.5839,1.58375,1.58375,369600000.0
2008-02-29 20:28:00,1.58375,1.58375,1.5837,1.5837,39800000.0
2008-02-29 20:29:00,1.5837,1.5837,1.5837,1.5837,22000000.0
2008-02-29 20:30:00,1.5837,1.5837,1.5836,1.5836,230600000.0
2008-02-29 20:31:00,1.5836,1.5838,1.5836,1.5837,30100000.0
2008-02-29 20:32:00,1.5837,1.5837,1.5832,1.5832,216500000.0
2008-02-29 20:33:00,1.5832,1.58335,1.58305,1.58335,52200000.0
2008-02-29 20:34:00,1.58345,1.5837,1.5832,1.5837,37400000.0
2008-02-29 20:35:00,1.5837,1.5837,1.58315,1.58325,45800000.0
2008-02-29 20:36:00,1.58325,1.5834,1.5832,1.5833,21900000.0
2008-02-29 20:37:00,1.5833,1.5833,1.58315,1.58325,166400000.0
2008-02-29 20:38:00,1.58325,1.5834,1.5832,1.58335,48100000.0
2008-02-29 20:39:00,1.58335,1.5837,1.58325,1.5836,220500000.0
2008-02-29 20:40:00,1.5836,1.5838,1.58345,1.58375,139100000.0
2008-02-29 20:41:00,1.58375,1.58385,1.5837,1.5838,210500000.0
2008-02-29 20:42:00,1.5838,1.58385,1.58375,1.5838,26400000.0
2008-02-29 20:43:00,1.5838,1.5838,1.58375,1.58375,22200000.0
2008-02-29 20:44:00,1.58375,1.58385,1.58365,1.58385,34200000.0
2008-02-29 20:45:00,1.58385,1.58385,1.5837,1.5838,29500000.0
2008-02-29 20:46:00,1.5838,1.58385,1.5833,1.58345,70900000.0
2008-02-29 20:47:00,1.5835,1.58365,1.58345,1.58365,28700000.0
2008-02-29 20:48:00,1.58365,1.58365,1.58315,1.58345,130500000.0
2008-02-29 20:49:00,1.5834,1.58345,1.58325,1.58345,355400000.0
2008-02-29 20:50:00,1.58345,1.5836,1.5834,1.58355,49900000.0
2008-02-29 20:51:00,1.58355,1.5836,1.5835,1.5835,25100000.0
2008-02-29 20:52:00,1.5835,1.5835,1.5834,1.5834,28900000.0
2008-02-29 20:53:00,1.5834,1.58355,1.5834,1.58345,172200000.0
2008-02-29 20:54:00,1.58345,1.58345,1.5832,1.5833,290600000.0
2008-02-29 20:55:00,1.5833,1.5836,1.5833,1.58335,165100000.0
2008-02-29 20:56:00,1.58335,1.58335,1.58325,1.5833,36000000.0
2008-02-29 20:57:00,1.5833,1.58365,1.58325,1.58365,38800000.0
2008-02-29 20:58:00,1.58365,1.5837,1.58345,1.58365,93000000.0
2008-02-29 20:59:00,1.5836,1.5836,1.58335,1.58345,186700000.0
2008-02-29 21:00:00,1.58345,1.5835,1.58335,1.5834,51500000.0
2008-02-29 21:01:00,1.5834,1.5835,1.5831,1.5834,63900000.0
2008-02-29 21:02:00,1.5834,1.5834,1.5834,1.5834,21800000.0
2008-02-29 21:03:00,1.5834,1.58345,1.58335,1.58345,38400000.0
2008-02-29 21:04:00,1.58345,1.5835,1.5834,1.5834,232400000.0
2008-02-29 21:05:00,1.5834,1.58365,1.5833,1.58365,318800000.0
2008-02-29 21:06:00,1.58365,1.58375,1.5836,1.5837,170600000.0
2008-02-29 21:07:00,1.58375,1.58375,1.58365,1.5837,71800000.0
2008-02-29 21:08:00,1.5837,1.58375,1.58355,1.58375,110500000.0
2008-02-29 21:09:00,1.58375,1.58375,1.58345,1.5837,67300000.0
2008-02-29 21:10:00,1.5837,1.58375,1.5837,1.58375,112700000.0
2008-02-29 21:11:00,1.58375,1.58375,1.58375,1.58375,155400000.0
2008-02-29 21:12:00,1.58375,1.58375,1.5837,1.58375,40300000.0
2008-02-29 21:13:00,1.58375,1.58375,1.58365,1.58375,227000000.0
2008-02-29 21:14:00,1.58375,1.58375,1.5837,1.5837,72300000.0
2008-02-29 21:15:00,1.5837,1.58375,1.5837,1.58375,22200000.0
2008-02-29 21:16:00,1.58375,1.58375,1.58365,1.58365,136300000.0
2008-02-29 21:17:00,1.58365,1.58365,1.58345,1.5836,57300000.0
2008-02-29 21:18:00,1.5836,1.5836,1.58355,1.5836,35700000.0
2008-02-29 21:19:00,1.5836,1.5836,1.58355,1.5836,134900000.0
2008-02-29 21:20:00,1.5836,1.58405,1.5836,1.58405,251100000.0
2008-02-29 21:21:00,1.58405,1.5842,1.58395,1.58415,414000000.0
2008-02-29 21:22:00,1.58415,1.58415,1.58405,1.5841,96600000.0
2008-02-29 21:23:00,1.5841,1.5842,1.5841,1.58415,127700000.0
2008-02-29 21:24:00,1.58415,1.5842,1.584,1.584,166200000.0
2008-02-29 21:25:00,1.58405,1.5841,1.5839,1.5839,205600000.0
2008-02-29 21:26:00,1.58385,1.584,1.58385,1.584,39200000.0
2008-02-29 21:27:00,1.584,1.584,1.5838,1.5838,217000000.0
2008-02-29 21:28:00,1.5838,1.5839,1.5838,1.58385,376400000.0
2008-02-29 21:29:00,1.58385,1.5839,1.58375,1.5838,375000000.0
2008-02-29 21:30:00,1.58375,1.5838,1.58375,1.58375,719600000.0
2008-02-29 21:31:00,1.58375,1.5838,1.58375,1.5838,235700000.0
2008-02-29 21:32:00,1.5838,1.5838,1.5834,1.58345,313800000.0
2008-02-29 21:33:00,1.58345,1.5835,1.5834,1.58345,611700000.0
2008-02-29 21:34:00,1.5835,1.5836,1.5832,1.58325,54700000.0
2008-02-29 21:35:00,1.58325,1.58325,1.5831,1.58325,61800000.0
2008-02-29 21:36:00,1.58325,1.58325,1.58315,1.5832,218700000.0
2008-02-29 21:37:00,1.5832,1.5832,1.5831,1.58315,33200000.0
2008-02-29 21:38:00,1.58315,1.58315,1.5831,1.5831,70200000.0
2008-02-29 21:39:00,1.5831,1.58325,1.583,1.5832,209100000.0
2008-02-29 21:40:00,1.58325,1.58325,1.58305,1.5831,398600000.0
2008-02-29 21:41:00,1.5831,1.5833,1.5831,1.5833,110100000.0
2008-02-29 21:42:00,1.5833,1.5836,1.5833,1.5835,273100000.0
2008-02-29 21:43:00,1.5835,1.58375,1.5834,1.5837,144700000.0
2008-02-29 21:44:00,1.5837,1.5839,1.58355,1.5838,273700000.0
2008-02-29 21:45:00,1.5838,1.58405,1.5838,1.58385,398200000.0
2008-02-29 21:46:00,1.58385,1.58385,1.58375,1.5838,199400000.0
2008-02-29 21:47:00,1.5838,1.5839,1.5837,1.5838,88600000.0
2008-02-29 21:48:00,1.5838,1.5839,1.5837,1.5837,441400000.0
2008-02-29 21:49:00,1.5837,1.5838,1.5837,1.5838,375200000.0
2008-02-29 21:50:00,1.5838,1.584,1.5838,1.5839,103900000.0
2008-02-29 21:51:00,1.5839,1.5841,1.58385,1.5841,477800000.0
2008-02-29 21:52:00,1.5841,1.5841,1.5838,1.584,172500000.0
2008-02-29 21:53:00,1.584,1.58415,1.584,1.5841,172800000.0
2008-02-29 21:54:00,1.5841,1.5843,1.58405,1.58425,305600000.0
2008-02-29 21:55:00,1.5842,1.58475,1.5842,1.58465,309600000.0
2008-02-29 21:56:00,1.58465,1.58475,1.58435,1.58455,71800000.0
2008-02-29 21:57:00,1.58455,1.5846,1.5844,1.5845,304200000.0
2008-02-29 21:58:00,1.58455,1.58455,1.5845,1.5845,97400000.0
2008-02-29 21:59:00,1.5845,1.5846,1.58445,1.58445,135600000.0
2008-02-29 22:00:00,1.58445,1.5845,1.58395,1.5841,188600000.0
2008-02-29 22:01:00,1.5841,1.58435,1.58405,1.58415,445300000.0
2008-02-29 22:02:00,1.58415,1.5843,1.58405,1.58405,310800000.0
2008-02-29 22:03:00,1.58405,1.5841,1.58405,1.5841,132300000.0
2008-02-29 22:04:00,1.5841,1.58415,1.5841,1.5841,26500000.0
2008-02-29 22:05:00,1.5841,1.5844,1.5841,1.5844,22100000.0
2008-02-29 22:06:00,1.5844,1.5844,1.58375,1.58395,91000000.0
2008-02-29 22:07:00,1.58395,1.58395,1.5835,1.58355,39700830.0
2008-02-29 22:08:00,1.58355,1.58375,1.58335,1.58345,105200000.0
2008-02-29 22:09:00,1.58345,1.5836,1.5833,1.5834,93100000.0
2008-02-29 22:10:00,1.5834,1.58365,1.58265,1.5828,331700000.0
2008-02-29 22:11:00,1.5828,1.583,1.58265,1.58285,324600000.0
2008-02-29 22:12:00,1.5829,1.58295,1.58255,1.5828,285400000.0
2008-02-29 22:13:00,1.5828,1.5828,1.58265,1.58265,47900000.0
2008-02-29 22:14:00,1.5827,1.5827,1.58245,1.5826,102000000.0
2008-02-29 22:15:00,1.5826,1.58275,1.5825,1.5827,56600000.0
2008-02-29 22:16:00,1.5827,1.58285,1.58265,1.5828,79200000.0
2008-02-29 22:17:00,1.5828,1.58295,1.5826,1.58265,264200000.0
2008-02-29 22:18:00,1.58265,1.5827,1.5826,1.58265,278100000.0
2008-02-29 22:19:00,1.58265,1.58265,1.5825,1.5826,254900000.0
2008-02-29 22:20:00,1.5826,1.58265,1.58255,1.5826,102400000.0
2008-02-29 22:21:00,1.5826,1.58275,1.5826,1.58265,159600000.0
2008-02-29 22:22:00,1.58265,1.5827,1.58255,1.58265,421300000.0
2008-02-29 22:23:00,1.58265,1.58285,1.5826,1.58265,258800000.0
2008-02-29 22:24:00,1.58265,1.58265,1.58255,1.58255,75900000.0
2008-02-29 22:25:00,1.58255,1.58265,1.58255,1.5826,33700000.0
2008-02-29 22:26:00,1.5826,1.58265,1.58245,1.58255,70800000.0
2008-02-29 22:27:00,1.58255,1.58255,1.58245,1.58245,68300000.0
2008-02-29 22:28:00,1.58245,1.58255,1.58245,1.5825,107300000.0
2008-02-29 22:29:00,1.5825,1.58255,1.5825,1.58255,22300000.0
2008-02-29 22:30:00,1.58255,1.58255,1.58245,1.58245,820400000.0
2008-02-29 22:31:00,1.58245,1.58255,1.58165,1.58175,253700000.0
2008-02-29 22:32:00,1.58175,1.5819,1.5817,1.58185,38900000.0
2008-02-29 22:33:00,1.58185,1.58185,1.58165,1.58175,381400000.0
2008-02-29 22:34:00,1.58175,1.58175,1.5816,1.5816,868500000.0
2008-02-29 22:35:00,1.5816,1.58185,1.5816,1.58185,183000000.0
2008-02-29 22:36:00,1.58185,1.5819,1.58165,1.58175,159800000.0
2008-02-29 22:37:00,1.58175,1.5818,1.58165,1.58175,28100000.0
2008-02-29 22:38:00,1.58175,1.58185,1.58175,1.58185,53000000.0
2008-02-29 22:39:00,1.58185,1.58215,1.58185,1.58215,68800000.0
2008-02-29 22:40:00,1.58215,1.58215,1.58155,1.5816,52900000.0
2008-02-29 22:41:00,1.5816,1.58165,1.5816,1.58165,22100000.0
2008-02-29 22:42:00,1.58165,1.58175,1.5816,1.5817,30000000.0
2008-02-29 22:43:00,1.5817,1.5817,1.5813,1.5814,99200000.0
2008-02-29 22:44:00,1.5814,1.58175,1.58135,1.58175,46200000.0
2008-02-29 22:45:00,1.58175,1.58185,1.58155,1.58175,182600000.0
2008-02-29 22:46:00,1.58175,1.58185,1.5817,1.58175,46800000.0
2008-02-29 22:47:00,1.58175,1.5818,1.58155,1.58155,42300000.0
2008-02-29 22:48:00,1.58155,1.58165,1.58155,1.58155,33100000.0
2008-02-29 22:49:00,1.58155,1.5816,1.58125,1.5813,45500000.0
2008-02-29 22:50:00,1.5813,1.5813,1.58115,1.58125,56100000.0
2008-02-29 22:51:00,1.58125,1.58145,1.58065,1.58075,54200000.0
2008-02-29 22:52:00,1.58075,1.58115,1.58065,1.58095,111900000.0
2008-02-29 22:53:00,1.58095,1.58105,1.58065,1.5809,76900000.0
2008-02-29 22:54:00,1.5809,1.5812,1.5809,1.581,74100000.0
2008-02-29 22:55:00,1.581,1.58115,1.581,1.58115,30900000.0
2008-02-29 22:56:00,1.58115,1.58115,1.5811,1.58115,22400000.0
2008-02-29 22:57:00,1.58115,1.58115,1.58085,1.5809,68800000.0
2008-02-29 22:58:00,1.5809,1.58135,1.5809,1.58125,94700000.0
2008-02-29 22:59:00,1.5813,1.58155,1.5813,1.5813,59800000.0
2008-02-29 23:00:00,1.5813,1.58145,1.581,1.58105,42100000.0
2008-02-29 23:01:00,1.58085,1.58087,1.58048,1.58048,505900000.0
2008-02-29 23:02:00,1.58046,1.58074,1.58044,1.58053,463700000.0
2008-02-29 23:03:00,1.58058,1.58063,1.58036,1.58037,497000000.0
2008-02-29 23:04:00,1.58046,1.5806,1.58039,1.58052,431700000.0
2008-02-29 23:05:00,1.58049,1.58052,1.58031,1.58031,522900000.0
2008-02-29 23:06:00,1.58029,1.58046,1.58023,1.58028,510500000.0
2008-02-29 23:07:00,1.58031,1.58045,1.5802,1.58032,465100000.0
2008-02-29 23:08:00,1.58028,1.58028,1.58016,1.58028,457700000.0
2008-02-29 23:09:00,1.58024,1.58024,1.57993,1.57993,503600000.0
2008-02-29 23:10:00,1.57983,1.57996,1.57972,1.57994,424400000.0
2008-02-29 23:11:00,1.58002,1.58017,1.57996,1.58,434500000.0
2008-02-29 23:12:00,1.57999,1.58003,1.5799,1.5799,443300000.0
2008-02-29 23:13:00,1.5799,1.58009,1.5799,1.58003,441600000.0
2008-02-29 23:14:00,1.58,1.58002,1.57989,1.58,439700000.0
2008-02-29 23:15:00,1.58,1.58019,1.57994,1.58019,422200000.0
2008-02-29 23:16:00,1.58025,1.58033,1.57999,1.58012,462900000.0
2008-02-29 23:17:00,1.58016,1.58023,1.58009,1.58017,469900000.0
2008-02-29 23:18:00,1.58017,1.58025,1.58014,1.58021,449000000.0
2008-02-29 23:19:00,1.5802,1.5802,1.58009,1.58018,416800000.0
2008-02-29 23:20:00,1.58021,1.58035,1.58021,1.58035,471000000.0
2008-02-29 23:21:00,1.58038,1.58061,1.58037,1.58049,511500000.0
2008-02-29 23:22:00,1.58045,1.58046,1.58033,1.58041,453900000.0
2008-02-29 23:23:00,1.58042,1.58044,1.58023,1.58032,434700000.0
2008-02-29 23:24:00,1.58033,1.5805,1.5803,1.58036,476200000.0
2008-02-29 23:25:00,1.58034,1.58045,1.58034,1.58038,469300000.0
2008-02-29 23:26:00,1.5804,1.58053,1.58031,1.5804,470500000.0
2008-02-29 23:27:00,1.5803,1.5803,1.58012,1.58012,490000000.0
2008-02-29 23:28:00,1.5801,1.58015,1.5801,1.5801,482200000.0
2008-02-29 23:29:00,1.58009,1.58016,1.58002,1.58008,451800000.0
2008-02-29 23:30:00,1.58007,1.58014,1.5799,1.58006,425700000.0
2008-02-29 23:31:00,1.58014,1.58037,1.58014,1.58014,463800000.0
2008-02-29 23:32:00,1.58014,1.58025,1.58014,1.58025,394500000.0
2008-02-29 23:33:00,1.58025,1.58026,1.58019,1.5802,467400000.0
2008-02-29 23:34:00,1.58018,1.5802,1.58018,1.58018,467300000.0
2008-02-29 23:35:00,1.5802,1.58035,1.5802,1.5802,463600000.0
2008-02-29 23:36:00,1.58017,1.58017,1.58012,1.58012,501300000.0
2008-02-29 23:37:00,1.58012,1.58021,1.57999,1.58007,526500000.0
2008-02-29 23:38:00,1.58005,1.58005,1.58005,1.58005,455200000.0
2008-02-29 23:39:00,1.58005,1.58005,1.57995,1.58003,475600000.0
2008-02-29 23:40:00,1.57998,1.58011,1.57998,1.58008,425500000.0
2008-02-29 23:41:00,1.58011,1.58016,1.58007,1.5801,459400000.0
2008-02-29 23:42:00,1.5801,1.58021,1.58005,1.58021,490500000.0
2008-02-29 23:43:00,1.58025,1.58033,1.58009,1.5803,411900000.0
2008-02-29 23:44:00,1.58032,1.58038,1.58032,1.58038,474900000.0
2008-02-29 23:45:00,1.5804,1.58047,1.58025,1.58042,463200000.0
2008-02-29 23:46:00,1.5804,1.58046,1.58024,1.58027,438700000.0
2008-02-29 23:47:00,1.58025,1.5803,1.58015,1.58025,490000000.0
2008-02-29 23:48:00,1.58028,1.58039,1.58022,1.58022,476900000.0
2008-02-29 23:49:00,1.58019,1.58022,1.58001,1.58001,486000000.0
2008-02-29 23:50:00,1.58002,1.58007,1.57997,1.58,456600000.0
2008-02-29 23:51:00,1.58005,1.5803,1.58005,1.58007,468800000.0
2008-02-29 23:52:00,1.58004,1.58007,1.58,1.58003,446900000.0
2008-02-29 23:53:00,1.58003,1.58017,1.58,1.58,465100000.0
2008-02-29 23:54:00,1.57998,1.58007,1.57995,1.58007,435000000.0
2008-02-29 23:55:00,1.58007,1.58011,1.57999,1.58005,448800000.0
2008-02-29 23:56:00,1.58008,1.58015,1.58005,1.58011,482200000.0
2008-02-29 23:57:00,1.58007,1.58011,1.57985,1.58008,478000000.0
2008-02-29 23:58:00,1.58007,1.58009,1.57989,1.58009,452900000.0
2008-02-29 23:59:00,1.58005,1.58007,1.57986,1.57993,438100000.0
2008-03-03 00:00:00,1.57923,1.57968,1.57923,1.57955,1279400004.0
2008-03-03 00:01:00,1.57969,1.57981,1.57951,1.5796,1274700014.0
2008-03-03 00:02:00,1.5798,1.5798,1.5798,1.5798,54400000.0
2008-03-03 00:03:00,1.5798,1.5798,1.5798,1.5798,115200000.0
2008-03-03 00:04:00,1.5798,1.5798,1.5798,1.5798,124800000.0
2008-03-03 00:05:00,1.5798,1.5798,1.5798,1.5798,150400000.0
2008-03-03 00:06:00,1.5798,1.5798,1.5798,1.5798,140800000.0
2008-03-03 00:07:00,1.5798,1.5798,1.5798,1.5798,131200000.0
2008-03-03 00:08:00,1.5798,1.5798,1.5798,1.5798,128000000.0
2008-03-03 00:09:00,1.5798,1.5798,1.5798,1.5798,124800000.0
2008-03-03 00:10:00,1.5798,1.5798,1.5798,1.5798,134400000.0
2008-03-03 00:11:00,1.5798,1.5798,1.5798,1.5798,99200000.0
2008-03-03 00:12:00,1.5798,1.5798,1.5798,1.5798,137600000.0
2008-03-03 00:13:00,1.5798,1.5798,1.5798,1.5798,129600000.0
2008-03-03 00:14:00,1.5798,1.5798,1.5798,1.5798,104400000.0
2008-03-03 00:15:00,1.5798,1.5799,1.5798,1.5798,128800000.0
2008-03-03 00:16:00,1.5798,1.5798,1.5798,1.5798,139000000.0
2008-03-03 00:17:00,1.5798,1.5798,1.5798,1.5798,153300000.0
2008-03-03 00:18:00,1.5798,1.5798,1.5798,1.5798,119000000.0
2008-03-03 00:19:00,1.5798,1.5798,1.5798,1.5798,115500000.0
2008-03-03 00:20:00,1.5798,1.5798,1.5798,1.5798,119000000.0
2008-03-03 00:21:00,1.5798,1.5798,1.5797,1.5798,32500000.0
2008-03-03 00:22:00,1.5798,1.5798,1.5797,1.5797,69300000.0
2008-03-03 00:23:00,1.5797,1.5797,1.5792,1.5793,181200000.0
2008-03-03 00:24:00,1.5793,1.5795,1.5792,1.5793,39100000.0
2008-03-03 00:25:00,1.5793,1.5794,1.5793,1.5793,33000000.0
2008-03-03 00:26:00,1.5793,1.5794,1.5792,1.5794,93600000.0
2008-03-03 00:27:00,1.5794,1.5794,1.5794,1.5794,15500000.0
2008-03-03 00:28:00,1.5794,1.5794,1.5793,1.5793,19500000.0
2008-03-03 00:29:00,1.5793,1.5795,1.5793,1.5793,27000000.0
2008-03-03 00:30:00,1.5793,1.5793,1.5793,1.5793,15500000.0
2008-03-03 00:31:00,1.5793,1.5793,1.5791,1.5791,37300000.0
2008-03-03 00:32:00,1.5791,1.5791,1.57825,1.57825,106400000.0
2008-03-03 00:33:00,1.57825,1.5783,1.57665,1.5772,258500000.0
2008-03-03 00:34:00,1.5772,1.5772,1.5751,1.5758,94100000.0
2008-03-03 00:35:00,1.5758,1.576,1.575,1.575,119500000.0
2008-03-03 00:36:00,1.575,1.5752,1.5749,1.5751,161200000.0
2008-03-03 00:37:00,1.5751,1.5752,1.5745,1.5746,216000000.0
2008-03-03 00:38:00,1.5746,1.5747,1.5744,1.5745,161200000.0
2008-03-03 00:39:00,1.5745,1.5745,1.5744,1.5745,103100000.0
2008-03-03 00:40:00,1.5745,1.5746,1.5743,1.5743,31100000.0
2008-03-03 00:41:00,1.5743,1.5743,1.5743,1.5743,19000000.0
2008-03-03 00:42:00,1.5743,1.5743,1.574,1.5741,76500000.0
2008-03-03 00:43:00,1.5741,1.5743,1.5739,1.574,91400000.0
2008-03-03 00:44:00,1.574,1.5749,1.574,1.5749,139000000.0
2008-03-03 00:45:00,1.5749,1.5749,1.5742,1.5743,105800000.0
2008-03-03 00:46:00,1.5743,1.5744,1.5743,1.5744,41100000.0
2008-03-03 00:47:00,1.5744,1.5749,1.5744,1.5749,32000000.0
2008-03-03 00:48:00,1.5749,1.57515,1.5745,1.5746,109000000.0
2008-03-03 00:49:00,1.5746,1.5749,1.5745,1.5746,63100000.0
2008-03-03 00:50:00,1.5746,1.5748,1.5746,1.5746,44800000.0
2008-03-03 00:51:00,1.5746,1.5748,1.5745,1.5748,84600000.0
2008-03-03 00:52:00,1.5748,1.5748,1.5747,1.5748,31800000.0
2008-03-03 00:53:00,1.5748,1.5749,1.5748,1.5748,57000000.0
2008-03-03 00:54:00,1.5748,1.5748,1.5745,1.5746,33000000.0
2008-03-03 00:55:00,1.5746,1.5746,1.5746,1.5746,14000000.0
2008-03-03 00:56:00,1.5746,1.5749,1.5745,1.5746,68500000.0
2008-03-03 00:57:00,1.5746,1.5746,1.5745,1.5745,23400000.0
2008-03-03 00:58:00,1.5745,1.5745,1.5732,1.5732,70600000.0
2008-03-03 00:59:00,1.5732,1.5734,1.5727,1.5729,95200000.0
2008-03-03 01:00:00,1.5729,1.573,1.5726,1.5726,186800000.0
2008-03-03 01:01:00,1.5726,1.5726,1.57175,1.5721,168400000.0
2008-03-03 01:02:00,1.572,1.5723,1.5711,1.5715,232000000.0
2008-03-03 01:03:00,1.5715,1.5728,1.5715,1.5724,155900000.0
2008-03-03 01:04:00,1.5724,1.57275,1.5723,1.5726,118000000.0
2008-03-03 01:05:00,1.5726,1.5729,1.5726,1.5726,100000000.0
2008-03-03 01:06:00,1.5726,1.5729,1.5726,1.5726,283200000.0
2008-03-03 01:07:00,1.5726,1.5726,1.5725,1.5725,132000000.0
2008-03-03 01:08:00,1.5725,1.5726,1.5718,1.572,77800000.0
2008-03-03 01:09:00,1.572,1.5725,1.5715,1.5715,99400000.0
2008-03-03 01:10:00,1.5715,1.5717,1.5712,1.5715,104300000.0
2008-03-03 01:11:00,1.5715,1.5718,1.5712,1.5713,243200000.0
2008-03-03 01:12:00,1.5713,1.5715,1.5712,1.5712,113300000.0
2008-03-03 01:13:00,1.5712,1.5714,1.5706,1.5706,150100000.0
2008-03-03 01:14:00,1.5706,1.57075,1.5702,1.5702,329100000.0
2008-03-03 01:15:00,1.5702,1.5706,1.5702,1.5703,320700000.0
2008-03-03 01:16:00,1.5703,1.57075,1.5702,1.5706,91000000.0
2008-03-03 01:17:00,1.5706,1.5707,1.5706,1.5706,148400000.0
2008-03-03 01:18:00,1.5706,1.5712,1.5706,1.5712,76700000.0
2008-03-03 01:19:00,1.5712,1.5712,1.5707,1.5707,107900000.0
2008-03-03 01:20:00,1.5707,1.5708,1.5706,1.5707,219700000.0
2008-03-03 01:21:00,1.5708,1.571,1.5703,1.5703,156900000.0
2008-03-03 01:22:00,1.5703,1.5709,1.5703,1.5709,199900000.0
2008-03-03 01:23:00,1.5709,1.5711,1.5709,1.5711,286900000.0
2008-03-03 01:24:00,1.5711,1.5711,1.5707,1.5709,279900000.0
2008-03-03 01:25:00,1.5709,1.5716,1.5709,1.5712,395500000.0
2008-03-03 01:26:00,1.5712,1.5718,1.5712,1.5714,204700000.0
2008-03-03 01:27:00,1.5714,1.5716,1.5714,1.5714,140600000.0
2008-03-03 01:28:00,1.5714,1.5715,1.5713,1.5715,172600000.0
2008-03-03 01:29:00,1.5715,1.5715,1.5714,1.5714,617100000.0
2008-03-03 01:30:00,1.5714,1.5717,1.5714,1.5715,238300000.0
2008-03-03 01:31:00,1.5715,1.57155,1.5714,1.5714,159200000.0
2008-03-03 01:32:00,1.5714,1.572,1.57135,1.57135,82500000.0
2008-03-03 01:33:00,1.57135,1.57135,1.571,1.57135,55000000.0
2008-03-03 01:34:00,1.5713,1.5715,1.5713,1.5714,59600000.0
2008-03-03 01:35:00,1.5714,1.5719,1.5714,1.5719,142200000.0
2008-03-03 01:36:00,1.5719,1.5722,1.5716,1.5721,235200000.0
2008-03-03 01:37:00,1.5721,1.5724,1.5715,1.5724,102700000.0
2008-03-03 01:38:00,1.5724,1.5725,1.57235,1.5724,179000000.0
2008-03-03 01:39:00,1.5725,1.5725,1.5723,1.5723,22100000.0
2008-03-03 01:40:00,1.5723,1.5728,1.5723,1.5723,108800000.0
2008-03-03 01:41:00,1.5723,1.57235,1.5723,1.5723,206100000.0
2008-03-03 01:42:00,1.5723,1.5723,1.5722,1.5722,128300000.0
2008-03-03 01:43:00,1.5722,1.57225,1.5719,1.57215,95700000.0
2008-03-03 01:44:00,1.57215,1.57215,1.5719,1.57205,49300000.0
2008-03-03 01:45:00,1.57205,1.57215,1.5716,1.5718,149100000.0
2008-03-03 01:46:00,1.5718,1.5718,1.5715,1.5716,51400000.0
2008-03-03 01:47:00,1.5716,1.57235,1.5716,1.5717,46700000.0
2008-03-03 01:48:00,1.5718,1.5722,1.5717,1.57185,68500000.0
2008-03-03 01:49:00,1.57185,1.5723,1.5717,1.5718,135000000.0
2008-03-03 01:50:00,1.5718,1.5721,1.5718,1.5721,138700000.0
2008-03-03 01:51:00,1.5721,1.5721,1.5718,1.5718,146600000.0
2008-03-03 01:52:00,1.5718,1.5718,1.5718,1.5718,105800000.0
2008-03-03 01:53:00,1.5718,1.5718,1.5717,1.5718,111900000.0
2008-03-03 01:54:00,1.5718,1.5718,1.5717,1.5717,109500000.0
2008-03-03 01:55:00,1.5717,1.5717,1.5714,1.5715,135900000.0
2008-03-03 01:56:00,1.5715,1.5715,1.5709,1.5711,142400000.0
2008-03-03 01:57:00,1.5711,1.5712,1.5709,1.571,126900000.0
2008-03-03 01:58:00,1.571,1.5712,1.5709,1.571,104900000.0
2008-03-03 01:59:00,1.571,1.571,1.5709,1.571,98700000.0
2008-03-03 02:00:00,1.571,1.5712,1.57095,1.571,94400000.0
2008-03-03 02:01:00,1.571,1.5711,1.5708,1.5709,212400000.0
2008-03-03 02:02:00,1.5709,1.571,1.5708,1.5708,203700000.0
2008-03-03 02:03:00,1.5708,1.5711,1.5707,1.5711,754400000.0
2008-03-03 02:04:00,1.5711,1.5712,1.5711,1.5711,742600000.0
2008-03-03 02:05:00,1.5711,1.572,1.5709,1.5714,483700000.0
2008-03-03 02:06:00,1.5714,1.57205,1.5714,1.5715,542300000.0
2008-03-03 02:07:00,1.5715,1.5719,1.5714,1.57155,778000000.0
2008-03-03 02:08:00,1.57155,1.5723,1.5715,1.5723,786800000.0
2008-03-03 02:09:00,1.5723,1.5726,1.57215,1.5722,617400000.0
2008-03-03 02:10:00,1.5722,1.57225,1.5719,1.5721,1285300000.0
2008-03-03 02:11:00,1.5721,1.5724,1.5719,1.5724,1832000000.0
2008-03-03 02:12:00,1.5724,1.5725,1.572,1.5723,794300000.0
2008-03-03 02:13:00,1.5723,1.5723,1.5723,1.5723,598400000.0
2008-03-03 02:14:00,1.5723,1.5723,1.57205,1.5723,145300000.0
2008-03-03 02:15:00,1.5723,1.5725,1.5723,1.5725,318100000.0
2008-03-03 02:16:00,1.5725,1.573,1.5725,1.5729,410100000.0
2008-03-03 02:17:00,1.5729,1.573,1.5728,1.5728,218100000.0
2008-03-03 02:18:00,1.5728,1.5729,1.5725,1.5727,192700000.0
2008-03-03 02:19:00,1.5727,1.573,1.5723,1.5725,130100000.0
2008-03-03 02:20:00,1.5725,1.57255,1.5725,1.57255,103000000.0
2008-03-03 02:21:00,1.57255,1.5729,1.57255,1.5729,431000000.0
2008-03-03 02:22:00,1.5729,1.5731,1.5729,1.5731,472500000.0
2008-03-03 02:23:00,1.5731,1.5733,1.5731,1.5733,882400000.0
2008-03-03 02:24:00,1.5733,1.5738,1.5733,1.5735,568900000.0
2008-03-03 02:25:00,1.5735,1.5737,1.5735,1.5737,133100000.0
2008-03-03 02:26:00,1.5737,1.5738,1.5736,1.5737,151300000.0
2008-03-03 02:27:00,1.5737,1.5738,1.5735,1.5738,110200000.0
2008-03-03 02:28:00,1.5738,1.5741,1.5737,1.5741,186300000.0
2008-03-03 02:29:00,1.5741,1.5741,1.574,1.574,206500000.0
2008-03-03 02:30:00,1.574,1.5742,1.574,1.5741,219200000.0
2008-03-03 02:31:00,1.5741,1.5742,1.5741,1.5742,284000000.0
2008-03-03 02:32:00,1.5742,1.5742,1.574,1.574,218800000.0
2008-03-03 02:33:00,1.574,1.574,1.5737,1.5738,248800000.0
2008-03-03 02:34:00,1.5738,1.5738,1.5735,1.57365,136400000.0
2008-03-03 02:35:00,1.57365,1.57375,1.5736,1.5737,155200000.0
2008-03-03 02:36:00,1.57365,1.5737,1.5732,1.5732,198700000.0
2008-03-03 02:37:00,1.5732,1.5732,1.5712,1.57195,240500000.0
2008-03-03 02:38:00,1.57195,1.5728,1.5718,1.5721,139200000.0
2008-03-03 02:39:00,1.5721,1.5723,1.57185,1.5723,137300000.0
2008-03-03 02:40:00,1.5723,1.5723,1.5719,1.5722,66500000.0
2008-03-03 02:41:00,1.5722,1.5722,1.5719,1.5721,28600000.0
2008-03-03 02:42:00,1.5721,1.57275,1.5721,1.57265,407200000.0
2008-03-03 02:43:00,1.57265,1.57285,1.5726,1.5727,181200000.0
2008-03-03 02:44:00,1.5727,1.57305,1.5723,1.57305,97200000.0
2008-03-03 02:45:00,1.57305,1.5732,1.5726,1.5728,110200000.0
2008-03-03 02:46:00,1.5728,1.5728,1.5725,1.57255,134700000.0
2008-03-03 02:47:00,1.57255,1.5727,1.57255,1.5727,32000000.0
2008-03-03 02:48:00,1.5727,1.5727,1.5726,1.5727,400700000.0
2008-03-03 02:49:00,1.5727,1.5728,1.5727,1.5728,115500000.0
2008-03-03 02:50:00,1.5728,1.5728,1.5726,1.5728,138300000.0
2008-03-03 02:51:00,1.5728,1.5729,1.5725,1.5726,318500000.0
2008-03-03 02:52:00,1.5726,1.57265,1.5724,1.5724,187000000.0
2008-03-03 02:53:00,1.5724,1.5725,1.5723,1.5725,629100000.0
2008-03-03 02:54:00,1.5725,1.57255,1.5724,1.57255,113800000.0
2008-03-03 02:55:00,1.57255,1.57275,1.5725,1.5727,111800000.0
2008-03-03 02:56:00,1.5727,1.5727,1.5723,1.57245,218600000.0
2008-03-03 02:57:00,1.57245,1.5729,1.57245,1.5729,86500000.0
2008-03-03 02:58:00,1.5729,1.573,1.5727,1.573,87100000.0
2008-03-03 02:59:00,1.573,1.57305,1.5728,1.5728,129300000.0
2008-03-03 03:00:00,1.5728,1.5729,1.5728,1.5728,194500000.0
2008-03-03 03:01:00,1.5728,1.57305,1.5728,1.5728,157200000.0
2008-03-03 03:02:00,1.57285,1.57295,1.5728,1.5728,66400000.0
2008-03-03 03:03:00,1.5728,1.57295,1.57265,1.57295,168800000.0
2008-03-03 03:04:00,1.57295,1.57305,1.5728,1.573,249600000.0
2008-03-03 03:05:00,1.573,1.573,1.5727,1.57275,289600000.0
2008-03-03 03:06:00,1.57275,1.573,1.57275,1.57275,307700000.0
2008-03-03 03:07:00,1.57275,1.5731,1.5727,1.573,112700000.0
2008-03-03 03:08:00,1.573,1.5732,1.573,1.5732,77200000.0
2008-03-03 03:09:00,1.5732,1.5734,1.5731,1.5731,85600000.0
2008-03-03 03:10:00,1.5731,1.5731,1.5728,1.573,195500000.0
2008-03-03 03:11:00,1.5731,1.5732,1.57245,1.57265,201000000.0
2008-03-03 03:12:00,1.57265,1.5729,1.5725,1.5729,222600000.0
2008-03-03 03:13:00,1.5729,1.5731,1.5729,1.5731,567300000.0
2008-03-03 03:14:00,1.5731,1.57315,1.57305,1.5731,106500000.0
2008-03-03 03:15:00,1.5731,1.5731,1.57295,1.573,66400000.0
2008-03-03 03:16:00,1.573,1.573,1.5729,1.5729,194600000.0
2008-03-03 03:17:00,1.5729,1.5729,1.5728,1.5728,303400000.0
2008-03-03 03:18:00,1.5728,1.5729,1.5728,1.57285,300900000.0
2008-03-03 03:19:00,1.5729,1.5729,1.5729,1.5729,150400000.0
2008-03-03 03:20:00,1.5729,1.5729,1.5728,1.5728,211200000.0
2008-03-03 03:21:00,1.5728,1.5728,1.5727,1.5728,194700000.0
2008-03-03 03:22:00,1.5728,1.57285,1.57275,1.57285,216600000.0
2008-03-03 03:23:00,1.57285,1.5729,1.57265,1.5729,78600000.0
2008-03-03 03:24:00,1.5729,1.5729,1.57235,1.57245,117300000.0
2008-03-03 03:25:00,1.57245,1.5725,1.5721,1.57235,103400000.0
2008-03-03 03:26:00,1.57235,1.5725,1.5723,1.57235,1017700000.0
2008-03-03 03:27:00,1.57235,1.5727,1.5723,1.57235,606100000.0
2008-03-03 03:28:00,1.57235,1.57265,1.5723,1.5724,165300000.0
2008-03-03 03:29:00,1.5724,1.57245,1.5724,1.57245,276500000.0
2008-03-03 03:30:00,1.57245,1.5726,1.57245,1.57245,135800000.0
2008-03-03 03:31:00,1.5725,1.5725,1.57235,1.57245,155600000.0
2008-03-03 03:32:00,1.57245,1.57245,1.5724,1.57245,151200000.0
2008-03-03 03:33:00,1.57245,1.57245,1.5724,1.57245,152000000.0
2008-03-03 03:34:00,1.57245,1.57245,1.5724,1.57245,152800000.0
2008-03-03 03:35:00,1.57245,1.57245,1.5723,1.5723,1200000000.0
2008-03-03 03:36:00,1.5723,1.5723,1.5723,1.5723,1520000000.0
2008-03-03 03:37:00,1.5723,1.5723,1.5723,1.5723,1509600000.0
2008-03-03 03:38:00,1.5723,1.5723,1.5723,1.5723,1654400000.0
2008-03-03 03:39:00,1.5723,1.5723,1.5723,1.5723,1645600000.0
2008-03-03 03:40:00,1.5723,1.5723,1.5723,1.5723,1610400000.0
2008-03-03 03:41:00,1.5723,1.5723,1.5723,1.5723,1619200000.0
2008-03-03 03:42:00,1.5723,1.57235,1.5723,1.57235,513600000.0
2008-03-03 03:43:00,1.57235,1.57235,1.57235,1.57235,297600000.0
2008-03-03 03:44:00,1.57235,1.57235,1.57235,1.57235,296000000.0
2008-03-03 03:45:00,1.57235,1.57235,1.57235,1.57235,304000000.0
2008-03-03 03:46:00,1.57235,1.5724,1.57235,1.57235,296800000.0
2008-03-03 03:47:00,1.57235,1.57235,1.57235,1.57235,300800000.0
2008-03-03 03:48:00,1.57235,1.57235,1.57235,1.57235,296000000.0
2008-03-03 03:49:00,1.57235,1.57235,1.57195,1.57235,302500000.0
2008-03-03 03:50:00,1.57235,1.5725,1.57235,1.57235,300800000.0
2008-03-03 03:51:00,1.57235,1.5725,1.57235,1.57235,301700000.0
2008-03-03 03:52:00,1.57235,1.57255,1.57235,1.5724,289000000.0
2008-03-03 03:53:00,1.5724,1.5724,1.57235,1.57235,326400000.0
2008-03-03 03:54:00,1.57235,1.57235,1.57235,1.57235,299200000.0
2008-03-03 03:55:00,1.57235,1.57255,1.57235,1.57235,255500000.0
2008-03-03 03:56:00,1.57235,1.57235,1.57235,1.57235,299200000.0
2008-03-03 03:57:00,1.57235,1.57235,1.57235,1.57235,299200000.0
2008-03-03 03:58:00,1.57235,1.57235,1.57235,1.57235,348800000.0
2008-03-03 03:59:00,1.57235,1.57235,1.572,1.572,202500000.0
2008-03-03 04:00:00,1.572,1.5721,1.57185,1.572,139000000.0
2008-03-03 04:01:00,1.572,1.572,1.5717,1.5718,174500000.0
2008-03-03 04:02:00,1.5718,1.5718,1.5718,1.5718,175200000.0
2008-03-03 04:03:00,1.5718,1.5721,1.5718,1.5721,209900000.0
2008-03-03 04:04:00,1.5721,1.5721,1.57205,1.57205,67400000.0
2008-03-03 04:05:00,1.57205,1.57205,1.572,1.572,194900000.0
2008-03-03 04:06:00,1.572,1.57205,1.572,1.57205,35800000.0
2008-03-03 04:07:00,1.57205,1.57205,1.5719,1.57205,158400000.0
2008-03-03 04:08:00,1.57205,1.5721,1.5719,1.57205,66600000.0
2008-03-03 04:09:00,1.57205,1.57205,1.5719,1.572,174500000.0
2008-03-03 04:10:00,1.572,1.57205,1.5719,1.572,94400000.0
2008-03-03 04:11:00,1.572,1.5721,1.572,1.57205,94600000.0
2008-03-03 04:12:00,1.57205,1.57205,1.57205,1.57205,22100000.0
2008-03-03 04:13:00,1.57205,1.57205,1.572,1.572,110400000.0
2008-03-03 04:14:00,1.572,1.57215,1.5719,1.57205,179300000.0
2008-03-03 04:15:00,1.57205,1.57225,1.572,1.57205,46500000.0
2008-03-03 04:16:00,1.57205,1.57205,1.57205,1.57205,22100000.0
2008-03-03 04:17:00,1.57205,1.5721,1.5718,1.5719,276400000.0
2008-03-03 04:18:00,1.5719,1.5723,1.5719,1.5721,376000000.0
2008-03-03 04:19:00,1.5721,1.5721,1.5721,1.5721,350400000.0
2008-03-03 04:20:00,1.5721,1.5721,1.5721,1.5721,350400000.0
2008-03-03 04:21:00,1.5721,1.57215,1.5721,1.5721,338500000.0
2008-03-03 04:22:00,1.5721,1.57215,1.5721,1.57215,323600000.0
2008-03-03 04:23:00,1.57215,1.57215,1.57215,1.57215,21800000.0
2008-03-03 04:24:00,1.57215,1.5723,1.5718,1.5723,184800000.0
2008-03-03 04:25:00,1.5723,1.5723,1.57215,1.5723,962800000.0
2008-03-03 04:26:00,1.5723,1.57275,1.5723,1.5725,842100000.0
2008-03-03 04:27:00,1.5725,1.57255,1.5723,1.5723,404500000.0
2008-03-03 04:28:00,1.5723,1.5726,1.5723,1.5725,277900000.0
2008-03-03 04:29:00,1.5725,1.5725,1.5724,1.57245,217500000.0
2008-03-03 04:30:00,1.57245,1.57245,1.5723,1.5724,604500000.0
2008-03-03 04:31:00,1.5724,1.57245,1.5723,1.57245,773100000.0
2008-03-03 04:32:00,1.57245,1.57255,1.5724,1.5724,396800000.0
2008-03-03 04:33:00,1.5724,1.5724,1.5723,1.5723,936800000.0
2008-03-03 04:34:00,1.5723,1.57255,1.5723,1.5725,824600000.0
2008-03-03 04:35:00,1.5725,1.5728,1.5725,1.5728,204300000.0
2008-03-03 04:36:00,1.5728,1.5728,1.5727,1.5727,165600000.0
2008-03-03 04:37:00,1.5727,1.5727,1.57255,1.57255,149800000.0
2008-03-03 04:38:00,1.57255,1.5726,1.57255,1.5726,134300000.0
2008-03-03 04:39:00,1.5726,1.5726,1.57255,1.5726,76200000.0
2008-03-03 04:40:00,1.5726,1.5726,1.57255,1.57255,148100000.0
2008-03-03 04:41:00,1.57255,1.5728,1.57255,1.57255,22000000.0
2008-03-03 04:42:00,1.57255,1.5727,1.57255,1.57255,29600000.0
2008-03-03 04:43:00,1.57255,1.57255,1.57255,1.57255,22400000.0
2008-03-03 04:44:00,1.57255,1.57255,1.5725,1.5725,141000000.0
2008-03-03 04:45:00,1.5725,1.5725,1.5725,1.5725,175200000.0
2008-03-03 04:46:00,1.5725,1.5725,1.57245,1.5725,177600000.0
2008-03-03 04:47:00,1.5725,1.5725,1.57245,1.57245,176800000.0
2008-03-03 04:48:00,1.57245,1.5726,1.57245,1.57255,171600000.0
2008-03-03 04:49:00,1.57255,1.5726,1.57255,1.5726,175200000.0
2008-03-03 04:50:00,1.5726,1.5726,1.57245,1.5725,175400000.0
2008-03-03 04:51:00,1.5725,1.57255,1.5725,1.57255,42800000.0
2008-03-03 04:52:00,1.57255,1.57255,1.57255,1.57255,22000000.0
2008-03-03 04:53:00,1.57255,1.57255,1.57255,1.57255,21900000.0
2008-03-03 04:54:00,1.57255,1.5726,1.57255,1.5726,78000000.0
2008-03-03 04:55:00,1.5726,1.5726,1.57255,1.5726,163300000.0
2008-03-03 04:56:00,1.5726,1.5727,1.5726,1.5726,184000000.0
2008-03-03 04:57:00,1.5726,1.5726,1.5725,1.5725,165600000.0
2008-03-03 04:58:00,1.5725,1.5726,1.5724,1.5726,193800000.0
2008-03-03 04:59:00,1.5726,1.5726,1.5724,1.5725,192200000.0
2008-03-03 05:00:00,1.5725,1.57255,1.5725,1.57255,39600000.0
2008-03-03 05:01:00,1.57255,1.57255,1.57255,1.57255,21800000.0
2008-03-03 05:02:00,1.57255,1.57255,1.57245,1.57255,23000000.0
2008-03-03 05:03:00,1.57255,1.57265,1.5725,1.5725,80600000.0
2008-03-03 05:04:00,1.5725,1.57265,1.5725,1.57265,31000000.0
2008-03-03 05:05:00,1.57265,1.5727,1.5726,1.5726,153800000.0
2008-03-03 05:06:00,1.5726,1.5727,1.5726,1.5726,144900000.0
2008-03-03 05:07:00,1.5726,1.57265,1.5726,1.57265,129500000.0
2008-03-03 05:08:00,1.57265,1.57265,1.5725,1.57255,95400000.0
2008-03-03 05:09:00,1.57255,1.57255,1.57255,1.57255,22400000.0
2008-03-03 05:10:00,1.57255,1.57255,1.57255,1.57255,22300000.0
2008-03-03 05:11:00,1.57255,1.57265,1.57255,1.5726,75400000.0
2008-03-03 05:12:00,1.5726,1.57265,1.5726,1.57265,136300000.0
2008-03-03 05:13:00,1.57265,1.57265,1.5725,1.57265,41700000.0
2008-03-03 05:14:00,1.57265,1.57265,1.5725,1.57265,119300000.0
2008-03-03 05:15:00,1.57265,1.57265,1.5724,1.5725,151500000.0
2008-03-03 05:16:00,1.5725,1.5727,1.5725,1.5725,249200000.0
2008-03-03 05:17:00,1.5725,1.5725,1.5725,1.5725,176000000.0
2008-03-03 05:18:00,1.5725,1.5725,1.57245,1.5725,164900000.0
2008-03-03 05:19:00,1.5725,1.5725,1.5725,1.5725,175200000.0
2008-03-03 05:20:00,1.5725,1.5725,1.5724,1.5725,190400000.0
2008-03-03 05:21:00,1.5725,1.5725,1.5724,1.5724,512000000.0
2008-03-03 05:22:00,1.5724,1.5725,1.5724,1.5725,245400000.0
2008-03-03 05:23:00,1.5725,1.5725,1.5725,1.5725,174400000.0
2008-03-03 05:24:00,1.5725,1.5725,1.5722,1.5723,804300000.0
2008-03-03 05:25:00,1.5723,1.5727,1.5723,1.57235,1232100000.0
2008-03-03 05:26:00,1.57235,1.5724,1.5723,1.5723,94600000.0
2008-03-03 05:27:00,1.5723,1.5724,1.5723,1.5724,304400000.0
2008-03-03 05:28:00,1.5724,1.57245,1.5723,1.57235,46300000.0
2008-03-03 05:29:00,1.57235,1.5724,1.5723,1.5723,418600000.0
2008-03-03 05:30:00,1.5723,1.5724,1.5723,1.57235,493000000.0
2008-03-03 05:31:00,1.57235,1.5726,1.5723,1.5723,397800000.0
2008-03-03 05:32:00,1.5723,1.5724,1.5723,1.5724,972300000.0
2008-03-03 05:33:00,1.5724,1.5724,1.5723,1.5723,875000000.0
2008-03-03 05:34:00,1.5723,1.5723,1.5723,1.5723,795600000.0
2008-03-03 05:35:00,1.5723,1.5723,1.5723,1.5723,724600000.0
2008-03-03 05:36:00,1.5723,1.5723,1.5723,1.5723,739000000.0
2008-03-03 05:37:00,1.5723,1.5723,1.5723,1.5723,735600000.0
2008-03-03 05:38:00,1.5723,1.5723,1.5723,1.5723,742400000.0
2008-03-03 05:39:00,1.5723,1.57235,1.5723,1.5723,714100000.0
2008-03-03 05:40:00,1.5723,1.5724,1.5723,1.5723,656500000.0
2008-03-03 05:41:00,1.5723,1.5723,1.5723,1.5723,740200000.0
2008-03-03 05:42:00,1.5723,1.5723,1.5723,1.5723,586600000.0
2008-03-03 05:43:00,1.5723,1.5723,1.5723,1.5723,557500000.0
2008-03-03 05:44:00,1.5723,1.5723,1.5723,1.5723,561400000.0
2008-03-03 05:45:00,1.5723,1.5723,1.572,1.5722,136900000.0
2008-03-03 05:46:00,1.5722,1.5722,1.5722,1.5722,178400000.0
2008-03-03 05:47:00,1.5722,1.5722,1.572,1.572,234400000.0
2008-03-03 05:48:00,1.572,1.5721,1.572,1.57205,1517900000.0
2008-03-03 05:49:00,1.57205,1.5721,1.572,1.572,1568200000.0
2008-03-03 05:50:00,1.57205,1.5722,1.572,1.572,984200000.0
2008-03-03 05:51:00,1.572,1.57205,1.5718,1.5718,1080600000.0
2008-03-03 05:52:00,1.5718,1.5718,1.5718,1.5718,1683200000.0
2008-03-03 05:53:00,1.5718,1.5718,1.5718,1.5718,1416000000.0
2008-03-03 05:54:00,1.5718,1.5718,1.5718,1.5718,1427200000.0
2008-03-03 05:55:00,1.5718,1.5718,1.5718,1.5718,1395200000.0
2008-03-03 05:56:00,1.5718,1.57185,1.5718,1.5718,1061300000.0
2008-03-03 05:57:00,1.5718,1.5718,1.5718,1.5718,1388800000.0
2008-03-03 05:58:00,1.5718,1.5718,1.5718,1.5718,1408000000.0
2008-03-03 05:59:00,1.5718,1.5721,1.5718,1.5721,1111700000.0
2008-03-03 06:00:00,1.5721,1.5721,1.5717,1.5718,699600000.0
2008-03-03 06:01:00,1.5718,1.5718,1.5718,1.5718,686500000.0
2008-03-03 06:02:00,1.5718,1.5718,1.5716,1.5716,438200000.0
2008-03-03 06:03:00,1.5716,1.57205,1.5715,1.5717,371800000.0
2008-03-03 06:04:00,1.5717,1.5719,1.5717,1.5717,714000000.0
2008-03-03 06:05:00,1.5717,1.5718,1.57155,1.57155,476700000.0
2008-03-03 06:06:00,1.57155,1.57155,1.57105,1.57105,84300000.0
2008-03-03 06:07:00,1.57105,1.5715,1.57105,1.57135,121100000.0
2008-03-03 06:08:00,1.57135,1.57145,1.57115,1.57115,36800000.0
2008-03-03 06:09:00,1.57115,1.5714,1.57105,1.57105,37400000.0
2008-03-03 06:10:00,1.57105,1.57115,1.57105,1.57115,29300000.0
2008-03-03 06:11:00,1.57115,1.5715,1.57115,1.5715,149900000.0
2008-03-03 06:12:00,1.5715,1.5715,1.5712,1.5712,202600000.0
2008-03-03 06:13:00,1.5712,1.57145,1.5712,1.57145,258100000.0
2008-03-03 06:14:00,1.57145,1.5716,1.57145,1.57155,26500000.0
2008-03-03 06:15:00,1.57155,1.5717,1.57135,1.5717,204000000.0
2008-03-03 06:16:00,1.5717,1.57185,1.5717,1.57175,492000000.0
2008-03-03 06:17:00,1.57175,1.5719,1.57175,1.5719,22000000.0
2008-03-03 06:18:00,1.5719,1.5723,1.5719,1.5723,141400000.0
2008-03-03 06:19:00,1.5723,1.57255,1.57225,1.5724,42200000.0
2008-03-03 06:20:00,1.5724,1.57265,1.5724,1.5726,417800000.0
2008-03-03 06:21:00,1.5726,1.5727,1.5725,1.5727,611100000.0
2008-03-03 06:22:00,1.5727,1.5727,1.57235,1.57235,283500000.0
2008-03-03 06:23:00,1.57235,1.57245,1.5723,1.57245,87400000.0
2008-03-03 06:24:00,1.57245,1.57245,1.5724,1.5724,22300000.0
2008-03-03 06:25:00,1.5724,1.57255,1.5722,1.57245,57000000.0
2008-03-03 06:26:00,1.57245,1.57265,1.57245,1.5725,131600000.0
2008-03-03 06:27:00,1.5725,1.5726,1.57235,1.57235,235200000.0
2008-03-03 06:28:00,1.57235,1.5725,1.57235,1.5725,73600000.0
2008-03-03 06:29:00,1.5725,1.5726,1.5724,1.5726,223500000.0
2008-03-03 06:30:00,1.5726,1.5728,1.57255,1.5727,269900000.0
2008-03-03 06:31:00,1.5727,1.5729,1.5727,1.5728,500200000.0
2008-03-03 06:32:00,1.5728,1.57295,1.57275,1.57295,300100000.0
2008-03-03 06:33:00,1.57295,1.57315,1.5729,1.5731,342700000.0
2008-03-03 06:34:00,1.5731,1.5731,1.5731,1.5731,580800000.0
2008-03-03 06:35:00,1.5731,1.5731,1.5731,1.5731,875200000.0
2008-03-03 06:36:00,1.5731,1.5731,1.5731,1.5731,525600000.0
2008-03-03 06:37:00,1.5731,1.5731,1.5731,1.5731,535200000.0
2008-03-03 06:38:00,1.5731,1.5731,1.5728,1.5729,224000000.0
2008-03-03 06:39:00,1.5729,1.573,1.57285,1.57295,144300000.0
2008-03-03 06:40:00,1.57295,1.573,1.57285,1.5729,248800000.0
2008-03-03 06:41:00,1.5729,1.57295,1.5728,1.57285,193500000.0
2008-03-03 06:42:00,1.57285,1.5729,1.5726,1.5727,188800000.0
2008-03-03 06:43:00,1.5727,1.5728,1.5727,1.57275,127900000.0
2008-03-03 06:44:00,1.57275,1.5728,1.5727,1.5727,135200000.0
2008-03-03 06:45:00,1.5727,1.5727,1.5725,1.5726,218400000.0
2008-03-03 06:46:00,1.5726,1.5726,1.5726,1.5726,174400000.0
2008-03-03 06:47:00,1.5726,1.5726,1.5726,1.5726,176000000.0
2008-03-03 06:48:00,1.5726,1.5727,1.5726,1.5727,288800000.0
2008-03-03 06:49:00,1.5727,1.5727,1.5727,1.5727,534400000.0
2008-03-03 06:50:00,1.5727,1.5729,1.5727,1.5727,577600000.0
2008-03-03 06:51:00,1.5727,1.5728,1.5727,1.5728,166500000.0
2008-03-03 06:52:00,1.5728,1.5728,1.57265,1.57275,155400000.0
2008-03-03 06:53:00,1.57275,1.5731,1.57275,1.5728,61300000.0
2008-03-03 06:54:00,1.5728,1.57285,1.5728,1.57285,46700000.0
2008-03-03 06:55:00,1.57285,1.57285,1.5727,1.5728,81800000.0
2008-03-03 06:56:00,1.5728,1.57285,1.5728,1.57285,158500000.0
2008-03-03 06:57:00,1.57285,1.57295,1.5728,1.57285,77500000.0
2008-03-03 06:58:00,1.57285,1.5729,1.5726,1.57265,67800000.0
2008-03-03 06:59:00,1.57265,1.57265,1.57265,1.57265,21800000.0
2008-03-03 07:00:00,1.57265,1.57265,1.5726,1.57265,47800000.0
2008-03-03 07:01:00,1.57265,1.5727,1.57265,1.5727,843800000.0
2008-03-03 07:02:00,1.5727,1.57275,1.5726,1.5727,323400000.0
2008-03-03 07:03:00,1.5727,1.5727,1.5726,1.5726,704000000.0
2008-03-03 07:04:00,1.5726,1.5729,1.5726,1.5729,950400000.0
2008-03-03 07:05:00,1.5729,1.5729,1.5729,1.5729,968000000.0
2008-03-03 07:06:00,1.5729,1.5729,1.5729,1.5729,875200000.0
2008-03-03 07:07:00,1.5729,1.57305,1.5729,1.573,784200000.0
2008-03-03 07:08:00,1.573,1.5733,1.573,1.5732,1164400000.0
2008-03-03 07:09:00,1.5732,1.5732,1.5732,1.5732,348800000.0
2008-03-03 07:10:00,1.5732,1.5732,1.5731,1.5732,395300000.0
2008-03-03 07:11:00,1.5732,1.5732,1.5732,1.5732,173600000.0
2008-03-03 07:12:00,1.5732,1.5732,1.5732,1.5732,236000000.0
2008-03-03 07:13:00,1.5732,1.5732,1.5732,1.5732,948800000.0
2008-03-03 07:14:00,1.5732,1.5732,1.5731,1.57315,421600000.0
2008-03-03 07:15:00,1.57315,1.5733,1.5726,1.573,513800000.0
2008-03-03 07:16:00,1.573,1.57345,1.5729,1.57315,419600000.0
2008-03-03 07:17:00,1.57315,1.57325,1.5728,1.5728,213100000.0
2008-03-03 07:18:00,1.5728,1.5733,1.5728,1.5733,223600000.0
2008-03-03 07:19:00,1.5733,1.57355,1.57315,1.57315,400600000.0
2008-03-03 07:20:00,1.57315,1.57355,1.57315,1.57355,578400000.0
2008-03-03 07:21:00,1.57355,1.5738,1.57325,1.5735,45000000.0
2008-03-03 07:22:00,1.5735,1.5737,1.5733,1.57335,266600000.0
2008-03-03 07:23:00,1.57335,1.57335,1.5733,1.57335,23400000.0
2008-03-03 07:24:00,1.57335,1.5738,1.5733,1.5736,451200000.0
2008-03-03 07:25:00,1.5736,1.5737,1.5736,1.5737,440800000.0
2008-03-03 07:26:00,1.5737,1.5737,1.5736,1.5736,296000000.0
2008-03-03 07:27:00,1.5736,1.5736,1.5736,1.5736,197600000.0
2008-03-03 07:28:00,1.5736,1.5736,1.5736,1.5736,553600000.0
2008-03-03 07:29:00,1.5736,1.5737,1.5736,1.5737,354600000.0
2008-03-03 07:30:00,1.5737,1.5737,1.5736,1.5737,650400000.0
2008-03-03 07:31:00,1.5737,1.574,1.5736,1.574,468300000.0
2008-03-03 07:32:00,1.57405,1.57415,1.5738,1.5739,420900000.0
2008-03-03 07:33:00,1.5739,1.57395,1.5737,1.5738,384000000.0
2008-03-03 07:34:00,1.5738,1.574,1.5738,1.5738,426600000.0
2008-03-03 07:35:00,1.5738,1.5741,1.57375,1.57395,51800000.0
2008-03-03 07:36:00,1.57395,1.57395,1.5738,1.5738,91900000.0
2008-03-03 07:37:00,1.5738,1.5739,1.57365,1.5738,131600000.0
2008-03-03 07:38:00,1.5738,1.574,1.5736,1.5738,80500000.0
2008-03-03 07:39:00,1.5738,1.57415,1.57365,1.57375,149800000.0
2008-03-03 07:40:00,1.57375,1.57395,1.57365,1.57375,284400000.0
2008-03-03 07:41:00,1.57375,1.57405,1.57375,1.5739,85400000.0
2008-03-03 07:42:00,1.5739,1.57425,1.5736,1.5738,312300000.0
2008-03-03 07:43:00,1.5738,1.574,1.5738,1.5738,539500000.0
2008-03-03 07:44:00,1.5738,1.57395,1.5738,1.5738,640000000.0
2008-03-03 07:45:00,1.5738,1.57385,1.5738,1.5738,189600000.0
2008-03-03 07:46:00,1.5738,1.57395,1.5738,1.5738,480000000.0
2008-03-03 07:47:00,1.5738,1.57395,1.5738,1.57395,376800000.0
2008-03-03 07:48:00,1.57395,1.57395,1.5738,1.5738,533100000.0
2008-03-03 07:49:00,1.5738,1.5738,1.5738,1.5738,284000000.0
2008-03-03 07:50:00,1.5738,1.57395,1.5738,1.5738,342400000.0
2008-03-03 07:51:00,1.5738,1.5739,1.5738,1.5738,423300000.0
2008-03-03 07:52:00,1.5738,1.57385,1.5738,1.5738,228700000.0
2008-03-03 07:53:00,1.5738,1.5738,1.5738,1.5738,177600000.0
2008-03-03 07:54:00,1.5738,1.5738,1.5738,1.5738,318400000.0
2008-03-03 07:55:00,1.5738,1.5738,1.5735,1.5735,233300000.0
2008-03-03 07:56:00,1.5735,1.57365,1.5734,1.5734,308900000.0
2008-03-03 07:57:00,1.5734,1.5734,1.5733,1.57335,285100000.0
2008-03-03 07:58:00,1.57335,1.57335,1.5728,1.5729,187400000.0
2008-03-03 07:59:00,1.5729,1.5732,1.5729,1.57305,95600000.0
2008-03-03 08:00:00,1.57305,1.5732,1.57305,1.57315,22100000.0
2008-03-03 08:01:00,1.57315,1.57325,1.57305,1.5731,22200000.0
2008-03-03 08:02:00,1.5731,1.5731,1.573,1.57305,24300000.0
2008-03-03 08:03:00,1.57305,1.5731,1.573,1.5731,88700000.0
2008-03-03 08:04:00,1.5731,1.5731,1.5729,1.573,470200000.0
2008-03-03 08:05:00,1.573,1.5732,1.573,1.573,568800000.0
2008-03-03 08:06:00,1.573,1.57305,1.573,1.573,632500000.0
2008-03-03 08:07:00,1.573,1.573,1.5728,1.5728,417600000.0
2008-03-03 08:08:00,1.5728,1.5728,1.5727,1.57275,490500000.0
2008-03-03 08:09:00,1.57275,1.5728,1.57275,1.57275,173900000.0
2008-03-03 08:10:00,1.57275,1.5728,1.57275,1.57275,176800000.0
2008-03-03 08:11:00,1.57275,1.57295,1.57275,1.5728,317700000.0
2008-03-03 08:12:00,1.5728,1.5728,1.5728,1.5728,523200000.0
2008-03-03 08:13:00,1.5728,1.57285,1.5728,1.5728,515400000.0
2008-03-03 08:14:00,1.5728,1.5728,1.5725,1.5725,568700000.0
2008-03-03 08:15:00,1.5725,1.5725,1.5725,1.5725,516000000.0
2008-03-03 08:16:00,1.5725,1.5725,1.5725,1.5725,520800000.0
2008-03-03 08:17:00,1.5725,1.5725,1.5725,1.5725,520800000.0
2008-03-03 08:18:00,1.5725,1.5725,1.5725,1.5725,518400000.0
2008-03-03 08:19:00,1.5725,1.5725,1.5723,1.5723,441600000.0
2008-03-03 08:20:00,1.5723,1.57235,1.5723,1.5723,21700000.0
2008-03-03 08:21:00,1.5723,1.57255,1.5723,1.5723,72600000.0
2008-03-03 08:22:00,1.5723,1.5723,1.5722,1.5723,50000000.0
2008-03-03 08:23:00,1.5723,1.57255,1.5721,1.5722,123400000.0
2008-03-03 08:24:00,1.5722,1.5722,1.5717,1.5718,234900000.0
2008-03-03 08:25:00,1.5718,1.572,1.5717,1.5718,198100000.0
2008-03-03 08:26:00,1.5718,1.5718,1.5707,1.571,149500000.0
2008-03-03 08:27:00,1.571,1.57135,1.5699,1.5703,196000000.0
2008-03-03 08:28:00,1.5703,1.5715,1.5702,1.5704,186400000.0
2008-03-03 08:29:00,1.5704,1.5706,1.5704,1.5705,221700000.0
2008-03-03 08:30:00,1.5705,1.5705,1.5704,1.5705,128200000.0
2008-03-03 08:31:00,1.5705,1.5706,1.5704,1.5704,376900000.0
2008-03-03 08:32:00,1.5704,1.5706,1.5704,1.5706,538800000.0
2008-03-03 08:33:00,1.5707,1.5708,1.57055,1.5707,155500000.0
2008-03-03 08:34:00,1.5707,1.5712,1.5706,1.57095,233900000.0
2008-03-03 08:35:00,1.57095,1.571,1.57085,1.571,66200000.0
2008-03-03 08:36:00,1.571,1.57155,1.571,1.57135,67500000.0
2008-03-03 08:37:00,1.57135,1.57145,1.5711,1.57125,159300000.0
2008-03-03 08:38:00,1.57125,1.57125,1.5711,1.5711,74100000.0
2008-03-03 08:39:00,1.5711,1.5711,1.5706,1.5706,231600000.0
2008-03-03 08:40:00,1.5706,1.5706,1.5702,1.5703,193500000.0
2008-03-03 08:41:00,1.5703,1.5706,1.57,1.57045,147900000.0
2008-03-03 08:42:00,1.57045,1.5706,1.57045,1.5705,256100000.0
2008-03-03 08:43:00,1.5705,1.57085,1.5705,1.5707,130700000.0
2008-03-03 08:44:00,1.5707,1.5711,1.5706,1.5708,425000000.0
2008-03-03 08:45:00,1.57085,1.57085,1.5703,1.57035,75900000.0
2008-03-03 08:46:00,1.57035,1.5707,1.57035,1.57045,296500000.0
2008-03-03 08:47:00,1.57045,1.5708,1.57045,1.5707,40400000.0
2008-03-03 08:48:00,1.5707,1.5713,1.5707,1.5711,73500000.0
2008-03-03 08:49:00,1.5712,1.5714,1.5711,1.5713,99200000.0
2008-03-03 08:50:00,1.5713,1.5718,1.5713,1.57175,46000000.0
2008-03-03 08:51:00,1.57175,1.5722,1.5715,1.5715,121200000.0
2008-03-03 08:52:00,1.5715,1.5717,1.5715,1.5717,429000000.0
2008-03-03 08:53:00,1.5717,1.5718,1.5715,1.5716,71800000.0
2008-03-03 08:54:00,1.5716,1.5719,1.5716,1.5719,270800000.0
2008-03-03 08:55:00,1.5719,1.572,1.57165,1.5717,231000000.0
2008-03-03 08:56:00,1.5717,1.5719,1.57165,1.5719,227900000.0
2008-03-03 08:57:00,1.5719,1.5719,1.5717,1.5718,542200000.0
2008-03-03 08:58:00,1.5718,1.572,1.5717,1.5718,311000000.0
2008-03-03 08:59:00,1.5718,1.5719,1.5718,1.5718,688600000.0
2008-03-03 09:00:00,1.5718,1.572,1.5718,1.572,447400000.0
2008-03-03 09:01:00,1.572,1.572,1.5719,1.572,166600000.0
2008-03-03 09:02:00,1.572,1.57235,1.57195,1.5722,115500000.0
2008-03-03 09:03:00,1.5722,1.5731,1.5722,1.5731,306300000.0
2008-03-03 09:04:00,1.5731,1.5732,1.5729,1.573,239500000.0
2008-03-03 09:05:00,1.573,1.5731,1.5729,1.573,434500000.0
2008-03-03 09:06:00,1.573,1.573,1.5727,1.5728,318300000.0
2008-03-03 09:07:00,1.5728,1.5731,1.5726,1.57305,541500000.0
2008-03-03 09:08:00,1.57305,1.5738,1.5729,1.5738,301500000.0
2008-03-03 09:09:00,1.5737,1.5743,1.5736,1.5742,265400000.0
2008-03-03 09:10:00,1.5742,1.5749,1.5742,1.5749,355900000.0
2008-03-03 09:11:00,1.5748,1.5758,1.5748,1.5752,181600000.0
2008-03-03 09:12:00,1.5752,1.5756,1.575,1.5753,396700000.0
2008-03-03 09:13:00,1.5753,1.5754,1.5751,1.5753,431300000.0
2008-03-03 09:14:00,1.5753,1.5757,1.5751,1.5756,252100000.0
2008-03-03 09:15:00,1.5756,1.5756,1.5753,1.5754,413800000.0
2008-03-03 09:16:00,1.5754,1.5755,1.5753,1.5753,736600000.0
2008-03-03 09:17:00,1.5753,1.5753,1.5746,1.5747,418600000.0
2008-03-03 09:18:00,1.5747,1.57505,1.57465,1.57475,173600000.0
2008-03-03 09:19:00,1.57475,1.5748,1.5746,1.5746,164100000.0
2008-03-03 09:20:00,1.5746,1.5749,1.5744,1.57455,218600000.0
2008-03-03 09:21:00,1.5746,1.575,1.5745,1.575,196200000.0
2008-03-03 09:22:00,1.575,1.5751,1.5745,1.5745,403000000.0
2008-03-03 09:23:00,1.5745,1.57485,1.5745,1.5748,418700000.0
2008-03-03 09:24:00,1.5748,1.5754,1.5748,1.5751,414300000.0
2008-03-03 09:25:00,1.5751,1.5752,1.5749,1.575,514600000.0
2008-03-03 09:26:00,1.575,1.575,1.5748,1.5748,504600000.0
2008-03-03 09:27:00,1.5748,1.5752,1.5746,1.575,392400000.0
2008-03-03 09:28:00,1.575,1.5751,1.5748,1.5748,333900000.0
2008-03-03 09:29:00,1.5747,1.5748,1.5745,1.5746,505800000.0
2008-03-03 09:30:00,1.5746,1.5746,1.5744,1.5746,209000000.0
2008-03-03 09:31:00,1.5746,1.5746,1.5744,1.5745,450700000.0
2008-03-03 09:32:00,1.5745,1.5745,1.5744,1.5744,691900000.0
2008-03-03 09:33:00,1.5744,1.5744,1.57385,1.57405,1235500000.0
2008-03-03 09:34:00,1.57405,1.5744,1.57395,1.5744,443300000.0
2008-03-03 09:35:00,1.5744,1.5745,1.57425,1.5745,471699999.0
2008-03-03 09:36:00,1.5745,1.5745,1.57425,1.5743,168500000.0
2008-03-03 09:37:00,1.5743,1.5744,1.57415,1.57415,230499999.0
2008-03-03 09:38:00,1.57415,1.5744,1.57415,1.5743,121200000.0
2008-03-03 09:39:00,1.5743,1.5743,1.5741,1.5741,101500000.0
2008-03-03 09:40:00,1.5741,1.5742,1.57375,1.5739,113000000.0
2008-03-03 09:41:00,1.5739,1.5739,1.57345,1.5737,69000000.0
2008-03-03 09:42:00,1.5737,1.5739,1.5737,1.57375,387200006.0
2008-03-03 09:43:00,1.57375,1.5743,1.5737,1.5743,258900001.0
2008-03-03 09:44:00,1.5744,1.5747,1.5743,1.5746,112700000.0
2008-03-03 09:45:00,1.5746,1.57505,1.5746,1.5748,312500000.0
2008-03-03 09:46:00,1.5748,1.5748,1.57465,1.5748,153200000.0
2008-03-03 09:47:00,1.5748,1.5748,1.5746,1.5747,439300000.0
2008-03-03 09:48:00,1.5747,1.57495,1.5747,1.5748,134000000.0
2008-03-03 09:49:00,1.5748,1.575,1.57475,1.575,98600000.0
2008-03-03 09:50:00,1.575,1.575,1.57455,1.57475,462600004.0
2008-03-03 09:51:00,1.57475,1.5749,1.5746,1.57485,240899998.0
2008-03-03 09:52:00,1.57485,1.575,1.5747,1.5749,628499999.0
2008-03-03 09:53:00,1.5749,1.57505,1.5748,1.57505,486700000.0
2008-03-03 09:54:00,1.57505,1.57515,1.57485,1.57495,211100000.0
2008-03-03 09:55:00,1.57495,1.5753,1.57495,1.5753,87200000.0
2008-03-03 09:56:00,1.5753,1.5758,1.5753,1.5758,614600003.0
2008-03-03 09:57:00,1.5758,1.5759,1.57545,1.5756,153400000.0
2008-03-03 09:58:00,1.5756,1.5758,1.57535,1.5757,132100000.0
2008-03-03 09:59:00,1.5757,1.5763,1.5756,1.5762,93900000.0
2008-03-03 10:00:00,1.5762,1.5762,1.5754,1.57545,503300000.0
2008-03-03 10:01:00,1.57545,1.5756,1.5754,1.57545,841100000.0
2008-03-03 10:02:00,1.57545,1.57565,1.57545,1.57555,888700000.0
2008-03-03 10:03:00,1.57555,1.57555,1.575,1.5751,843800001.0
2008-03-03 10:04:00,1.5751,1.5751,1.57455,1.5748,818500012.0
2008-03-03 10:05:00,1.5748,1.57485,1.5747,1.57485,457400000.0
2008-03-03 10:06:00,1.5749,1.57515,1.57485,1.5751,275900000.0
2008-03-03 10:07:00,1.57505,1.5752,1.57495,1.575,366200000.0
2008-03-03 10:08:00,1.575,1.575,1.57435,1.5744,131800000.0
2008-03-03 10:09:00,1.5744,1.57475,1.5744,1.5746,319100000.0
2008-03-03 10:10:00,1.5747,1.5747,1.57455,1.5746,149900000.0
2008-03-03 10:11:00,1.5746,1.5748,1.5746,1.5747,239600000.0
2008-03-03 10:12:00,1.5747,1.5747,1.5743,1.5743,137300000.0
2008-03-03 10:13:00,1.5743,1.57445,1.5742,1.5743,151700000.0
2008-03-03 10:14:00,1.5743,1.5744,1.5742,1.5744,101400000.0
2008-03-03 10:15:00,1.5744,1.5745,1.5743,1.5744,83300000.0
2008-03-03 10:16:00,1.5744,1.5744,1.57405,1.5742,93300000.0
2008-03-03 10:17:00,1.5742,1.5745,1.5742,1.57445,90700000.0
2008-03-03 10:18:00,1.57445,1.57445,1.5734,1.5741,160000000.0
2008-03-03 10:19:00,1.5741,1.5744,1.574,1.5744,131800000.0
2008-03-03 10:20:00,1.5744,1.57475,1.5744,1.5746,204900000.0
2008-03-03 10:21:00,1.5746,1.575,1.57455,1.57485,321500000.0
2008-03-03 10:22:00,1.57485,1.575,1.57475,1.57485,73600000.0
2008-03-03 10:23:00,1.57485,1.575,1.5748,1.57495,76600000.0
2008-03-03 10:24:00,1.575,1.5753,1.5749,1.5751,176500000.0
2008-03-03 10:25:00,1.5751,1.5752,1.5749,1.575,202200000.0
2008-03-03 10:26:00,1.575,1.5751,1.5749,1.575,125100000.0
2008-03-03 10:27:00,1.575,1.57525,1.575,1.57515,179900000.0
2008-03-03 10:28:00,1.57515,1.57545,1.57505,1.5754,124500000.0
2008-03-03 10:29:00,1.5754,1.57555,1.57505,1.5755,127300000.0
2008-03-03 10:30:00,1.5755,1.5759,1.5751,1.57565,150000000.0
2008-03-03 10:31:00,1.57565,1.5758,1.57545,1.5758,128000000.0
2008-03-03 10:32:00,1.5758,1.5769,1.5757,1.5767,118100000.0
2008-03-03 10:33:00,1.5766,1.5767,1.5763,1.5764,89800000.0
2008-03-03 10:34:00,1.5764,1.5768,1.5764,1.5767,85000000.0
2008-03-03 10:35:00,1.5767,1.5768,1.5764,1.5766,85200000.0
2008-03-03 10:36:00,1.5765,1.5766,1.5763,1.5766,84800000.0
2008-03-03 10:37:00,1.5766,1.5766,1.5763,1.5763,73600000.0
2008-03-03 10:38:00,1.5763,1.5763,1.576,1.576,159900000.0
2008-03-03 10:39:00,1.576,1.576,1.5756,1.5757,117900000.0
2008-03-03 10:40:00,1.5757,1.5759,1.5755,1.57555,70200000.0
2008-03-03 10:41:00,1.57555,1.5758,1.5755,1.5758,95500000.0
2008-03-03 10:42:00,1.5758,1.5761,1.5758,1.576,75700000.0
2008-03-03 10:43:00,1.576,1.576,1.5759,1.5759,93400000.0
2008-03-03 10:44:00,1.57595,1.576,1.57545,1.57555,89950000.0
2008-03-03 10:45:00,1.57555,1.5758,1.5755,1.5758,42500000.0
2008-03-03 10:46:00,1.5758,1.576,1.5757,1.576,79000000.0
2008-03-03 10:47:00,1.576,1.57615,1.5757,1.5757,75300000.0
2008-03-03 10:48:00,1.5757,1.5759,1.5757,1.5758,69900000.0
2008-03-03 10:49:00,1.5758,1.576,1.5757,1.57595,296700000.0
2008-03-03 10:50:00,1.576,1.576,1.5757,1.57595,301700000.0
2008-03-03 10:51:00,1.57595,1.5761,1.5759,1.5759,295700000.0
2008-03-03 10:52:00,1.5759,1.5761,1.5759,1.576,537200000.0
2008-03-03 10:53:00,1.576,1.5763,1.576,1.5763,449000000.0
2008-03-03 10:54:00,1.5763,1.5763,1.57605,1.5762,405100000.0
2008-03-03 10:55:00,1.5762,1.57625,1.5761,1.5762,548900000.0
2008-03-03 10:56:00,1.5762,1.5762,1.5761,1.5762,560200000.0
2008-03-03 10:57:00,1.5762,1.5763,1.5762,1.5763,685900000.0
2008-03-03 10:58:00,1.5763,1.5763,1.5762,1.5763,613500000.0
2008-03-03 10:59:00,1.5762,1.5762,1.576,1.576,895000000.0
2008-03-03 11:00:00,1.576,1.5762,1.5759,1.5761,559700000.0
2008-03-03 11:01:00,1.5761,1.5763,1.5761,1.5763,906900000.0
2008-03-03 11:02:00,1.5763,1.5765,1.5762,1.5764,813600000.0
2008-03-03 11:03:00,1.5764,1.5765,1.5763,1.5763,795800000.0
2008-03-03 11:04:00,1.5763,1.57665,1.5763,1.5765,1213600000.0
2008-03-03 11:05:00,1.5765,1.5766,1.57645,1.5765,1170500000.0
2008-03-03 11:06:00,1.5765,1.57675,1.57645,1.57655,964500000.0
2008-03-03 11:07:00,1.57655,1.57675,1.5764,1.5764,668900000.0
2008-03-03 11:08:00,1.5764,1.5764,1.5762,1.5762,1008000000.0
2008-03-03 11:09:00,1.5762,1.5762,1.5757,1.5758,1965500000.0
2008-03-03 11:10:00,1.5792,1.5792,1.579,1.5791,1012400000.0
2008-03-03 11:11:00,1.5758,1.5758,1.5757,1.5757,1012400000.0
2008-03-03 11:12:00,1.5757,1.5757,1.5751,1.5752,982600000.0
2008-03-03 11:13:00,1.5752,1.5754,1.57505,1.5753,953500000.0
2008-03-03 11:14:00,1.5753,1.5756,1.5752,1.5754,1011800000.0
2008-03-03 11:15:00,1.5754,1.57555,1.5754,1.5754,1258200000.0
2008-03-03 11:16:00,1.5754,1.5755,1.5754,1.5754,526100000.0
2008-03-03 11:17:00,1.5754,1.57545,1.5752,1.5753,1158700000.0
2008-03-03 11:18:00,1.5753,1.57535,1.5752,1.57535,1114200000.0
2008-03-03 11:19:00,1.57535,1.57545,1.5751,1.5751,1159100000.0
2008-03-03 11:20:00,1.5751,1.5754,1.5751,1.5754,975000000.0
2008-03-03 11:21:00,1.5754,1.57545,1.5752,1.5753,954500000.0
2008-03-03 11:22:00,1.5753,1.5754,1.57525,1.57525,1163700000.0
2008-03-03 11:23:00,1.57535,1.57555,1.57535,1.5755,996800000.0
2008-03-03 11:24:00,1.5755,1.5756,1.57525,1.57525,1109500000.0
2008-03-03 11:25:00,1.57525,1.57545,1.57525,1.5753,1408400000.0
2008-03-03 11:26:00,1.5753,1.5754,1.5752,1.5753,861300000.0
2008-03-03 11:27:00,1.5753,1.5754,1.5753,1.5753,1153300000.0
2008-03-03 11:28:00,1.5753,1.5754,1.5753,1.5753,702600000.0
2008-03-03 11:29:00,1.5753,1.5754,1.5752,1.5753,1043500000.0
2008-03-03 11:30:00,1.5753,1.57545,1.5752,1.5754,891100000.0
2008-03-03 11:31:00,1.5754,1.5754,1.5752,1.5752,1223100000.0
2008-03-03 11:32:00,1.5752,1.5755,1.5752,1.5753,777100000.0
2008-03-03 11:33:00,1.5753,1.5753,1.575,1.57505,349700000.0
2008-03-03 11:34:00,1.57505,1.5754,1.57505,1.57535,48800000.0
2008-03-03 11:35:00,1.57535,1.5755,1.57525,1.5755,37900000.0
2008-03-03 11:36:00,1.5755,1.5757,1.5754,1.5756,54500000.0
2008-03-03 11:37:00,1.5756,1.57565,1.57545,1.5755,24200000.0
2008-03-03 11:38:00,1.5755,1.57555,1.5752,1.57535,43000000.0
2008-03-03 11:39:00,1.57535,1.57545,1.5752,1.5754,40900000.0
2008-03-03 11:40:00,1.5754,1.57545,1.57535,1.57535,37100000.0
2008-03-03 11:41:00,1.57535,1.5754,1.5753,1.57535,64400000.0
2008-03-03 11:42:00,1.57535,1.57535,1.5753,1.57535,22300000.0
2008-03-03 11:43:00,1.57535,1.57575,1.57535,1.57565,38500000.0
2008-03-03 11:44:00,1.57565,1.57575,1.5756,1.57565,21700000.0
2008-03-03 11:45:00,1.57565,1.57575,1.57565,1.57575,22200000.0
2008-03-03 11:46:00,1.57575,1.57595,1.57575,1.5758,53000000.0
2008-03-03 11:47:00,1.5758,1.576,1.57575,1.57595,39800000.0
2008-03-03 11:48:00,1.57595,1.5765,1.57595,1.57645,51000000.0
2008-03-03 11:49:00,1.57645,1.5768,1.57645,1.5766,40000000.0
2008-03-03 11:50:00,1.5766,1.5767,1.57635,1.5765,59500000.0
2008-03-03 11:51:00,1.5765,1.57675,1.5765,1.5766,86900000.0
2008-03-03 11:52:00,1.5766,1.5766,1.5765,1.57655,75300000.0
2008-03-03 11:53:00,1.57655,1.57655,1.57645,1.5765,49200000.0
2008-03-03 11:54:00,1.5765,1.57715,1.5765,1.5771,90800000.0
2008-03-03 11:55:00,1.5771,1.57725,1.577,1.5772,79200000.0
2008-03-03 11:56:00,1.5772,1.5775,1.57715,1.5774,44600000.0
2008-03-03 11:57:00,1.5774,1.5774,1.5773,1.5773,81100000.0
2008-03-03 11:58:00,1.5773,1.57755,1.5773,1.5775,37800000.0
2008-03-03 11:59:00,1.5775,1.5778,1.5775,1.57765,129500000.0
2008-03-03 12:00:00,1.57765,1.57875,1.57765,1.57865,167100000.0
2008-03-03 12:01:00,1.57865,1.57975,1.57855,1.57935,101400000.0
2008-03-03 12:02:00,1.5793,1.57955,1.5793,1.5795,30100000.0
2008-03-03 12:03:00,1.5795,1.57975,1.5795,1.57955,60100000.0
2008-03-03 12:04:00,1.57955,1.5797,1.5795,1.5796,28900000.0
2008-03-03 12:05:00,1.5796,1.5796,1.5792,1.5792,97900000.0
2008-03-03 12:06:00,1.5792,1.5794,1.57905,1.57925,52800000.0
2008-03-03 12:07:00,1.5792,1.5794,1.5792,1.5793,63200000.0
2008-03-03 12:08:00,1.57935,1.57945,1.5792,1.5793,76200000.0
2008-03-03 12:09:00,1.5793,1.57935,1.57905,1.5791,47500000.0
2008-03-03 12:10:00,1.5791,1.5792,1.57905,1.5791,84500000.0
2008-03-03 12:11:00,1.57905,1.5791,1.579,1.57905,46600000.0
2008-03-03 12:12:00,1.57905,1.5791,1.5788,1.579,48300000.0
2008-03-03 12:13:00,1.579,1.5796,1.5789,1.5795,49800000.0
2008-03-03 12:14:00,1.5794,1.5795,1.5791,1.5795,62300000.0
2008-03-03 12:15:00,1.5795,1.5796,1.5795,1.5796,22500000.0
2008-03-03 12:16:00,1.5796,1.57965,1.57945,1.5795,22400000.0
2008-03-03 12:17:00,1.5795,1.5795,1.5795,1.5795,22000000.0
2008-03-03 12:18:00,1.5795,1.5795,1.57925,1.5793,38400000.0
2008-03-03 12:19:00,1.5793,1.57935,1.579,1.57915,59000000.0
2008-03-03 12:20:00,1.579,1.5792,1.57865,1.57875,70600000.0
2008-03-03 12:21:00,1.57875,1.5789,1.57875,1.57885,86400000.0
2008-03-03 12:22:00,1.57885,1.5789,1.5787,1.57885,55900000.0
2008-03-03 12:23:00,1.57885,1.5789,1.5786,1.5787,40700000.0
2008-03-03 12:24:00,1.5787,1.5788,1.5784,1.5785,99200000.0
2008-03-03 12:25:00,1.5785,1.5786,1.57845,1.5786,65700000.0
2008-03-03 12:26:00,1.5785,1.5786,1.5785,1.57855,108300000.0
2008-03-03 12:27:00,1.57855,1.5786,1.57845,1.5785,35200000.0
2008-03-03 12:28:00,1.5785,1.5785,1.5781,1.57825,30900000.0
2008-03-03 12:29:00,1.5783,1.5783,1.578,1.57805,55000000.0
2008-03-03 12:30:00,1.57805,1.5782,1.57785,1.57815,41500000.0
2008-03-03 12:31:00,1.57815,1.57815,1.5778,1.5779,100900000.0
2008-03-03 12:32:00,1.5779,1.578,1.57775,1.57795,52100000.0
2008-03-03 12:33:00,1.57795,1.5782,1.5779,1.5782,62300000.0
2008-03-03 12:34:00,1.5782,1.5783,1.57815,1.5783,27400000.0
2008-03-03 12:35:00,1.57825,1.5783,1.5782,1.5783,45100000.0
2008-03-03 12:36:00,1.57825,1.5783,1.57825,1.57825,21900000.0
2008-03-03 12:37:00,1.57825,1.57855,1.57825,1.57855,54400000.0
2008-03-03 12:38:00,1.57855,1.57855,1.57835,1.57845,45300000.0
2008-03-03 12:39:00,1.5785,1.5785,1.5781,1.5781,50600000.0
2008-03-03 12:40:00,1.5781,1.5784,1.5781,1.57835,38700000.0
2008-03-03 12:41:00,1.57835,1.5784,1.57825,1.57835,22800000.0
2008-03-03 12:42:00,1.57835,1.57835,1.57805,1.57835,57200000.0
2008-03-03 12:43:00,1.57835,1.57845,1.5782,1.57835,23200000.0
2008-03-03 12:44:00,1.57835,1.5784,1.57835,1.57835,24200000.0
2008-03-03 12:45:00,1.57835,1.5784,1.5783,1.5783,29500000.0
2008-03-03 12:46:00,1.5783,1.5785,1.5782,1.5785,21700000.0
2008-03-03 12:47:00,1.5785,1.5785,1.5784,1.5784,32900000.0
2008-03-03 12:48:00,1.5784,1.5784,1.5784,1.5784,42000000.0
2008-03-03 12:49:00,1.5784,1.5785,1.5783,1.5783,38000000.0
2008-03-03 12:50:00,1.5783,1.5786,1.5783,1.5785,45400000.0
2008-03-03 12:51:00,1.5785,1.57865,1.5785,1.57865,55800000.0
2008-03-03 12:52:00,1.57865,1.5787,1.5786,1.57865,30600000.0
2008-03-03 12:53:00,1.57865,1.57885,1.5786,1.57885,110600000.0
2008-03-03 12:54:00,1.57885,1.5789,1.5787,1.5789,23200000.0
2008-03-03 12:55:00,1.5789,1.57895,1.5784,1.57895,53400000.0
2008-03-03 12:56:00,1.57895,1.57895,1.57855,1.57855,69700000.0
2008-03-03 12:57:00,1.57855,1.5788,1.57855,1.5788,26800000.0
2008-03-03 12:58:00,1.5788,1.57885,1.5787,1.57885,29600000.0
2008-03-03 12:59:00,1.57885,1.57885,1.5786,1.5788,66700000.0
2008-03-03 13:00:00,1.5788,1.5789,1.5786,1.5787,113600000.0
2008-03-03 13:01:00,1.5787,1.57875,1.5785,1.5786,111400000.0
2008-03-03 13:02:00,1.5786,1.57875,1.5785,1.57875,51900000.0
2008-03-03 13:03:00,1.57875,1.57875,1.5786,1.57865,95800000.0
2008-03-03 13:04:00,1.57865,1.57885,1.5786,1.5787,87900000.0
2008-03-03 13:05:00,1.5787,1.57885,1.5787,1.57885,25700000.0
2008-03-03 13:06:00,1.57885,1.57885,1.57865,1.5787,43100000.0
2008-03-03 13:07:00,1.5787,1.57885,1.57855,1.57865,80400000.0
2008-03-03 13:08:00,1.57865,1.57875,1.5784,1.57865,159500000.0
2008-03-03 13:09:00,1.57865,1.5789,1.57865,1.5789,34900000.0
2008-03-03 13:10:00,1.5789,1.5789,1.57865,1.5788,70900000.0
2008-03-03 13:11:00,1.5788,1.5788,1.57875,1.5788,59800000.0
2008-03-03 13:12:00,1.5788,1.5788,1.5786,1.5787,101000000.0
2008-03-03 13:13:00,1.5787,1.57875,1.5779,1.578,42900000.0
2008-03-03 13:14:00,1.578,1.578,1.5775,1.5775,31900000.0
2008-03-03 13:15:00,1.5775,1.5775,1.5773,1.57745,44200000.0
2008-03-03 13:16:00,1.57745,1.5779,1.5774,1.5778,128100000.0
2008-03-03 13:17:00,1.5778,1.5785,1.5778,1.5783,65200000.0
2008-03-03 13:18:00,1.5783,1.5783,1.57815,1.5783,185100000.0
2008-03-03 13:19:00,1.5783,1.57835,1.5772,1.57765,132300000.0
2008-03-03 13:20:00,1.57775,1.5778,1.5776,1.5778,23500000.0
2008-03-03 13:21:00,1.5777,1.5779,1.57765,1.57775,207300000.0
2008-03-03 13:22:00,1.57775,1.5779,1.5769,1.57705,244400000.0
2008-03-03 13:23:00,1.57705,1.5778,1.57695,1.5778,90600000.0
2008-03-03 13:24:00,1.5777,1.57785,1.5776,1.5778,85500000.0
2008-03-03 13:25:00,1.5778,1.5779,1.5777,1.5778,113000000.0
2008-03-03 13:26:00,1.5778,1.5779,1.5778,1.57785,47500000.0
2008-03-03 13:27:00,1.57785,1.5779,1.57775,1.57775,55400000.0
2008-03-03 13:28:00,1.57775,1.5778,1.57775,1.57775,30400000.0
2008-03-03 13:29:00,1.57775,1.5778,1.5777,1.57775,22000000.0
2008-03-03 13:30:00,1.57775,1.57785,1.57775,1.57775,25500000.0
2008-03-03 13:31:00,1.57775,1.5778,1.57775,1.5778,29500000.0
2008-03-03 13:32:00,1.5778,1.5779,1.5778,1.57785,49900000.0
2008-03-03 13:33:00,1.57785,1.57825,1.57785,1.5781,61000000.0
2008-03-03 13:34:00,1.5781,1.5783,1.5779,1.578,35100000.0
2008-03-03 13:35:00,1.578,1.57805,1.57785,1.57805,90100000.0
2008-03-03 13:36:00,1.57805,1.5782,1.57785,1.578,44800000.0
2008-03-03 13:37:00,1.578,1.57815,1.57785,1.57815,25200000.0
2008-03-03 13:38:00,1.57815,1.57855,1.57815,1.57855,33600000.0
2008-03-03 13:39:00,1.57855,1.57855,1.5783,1.5783,108100000.0
2008-03-03 13:40:00,1.5783,1.5784,1.5783,1.57835,32800000.0
2008-03-03 13:41:00,1.57835,1.57875,1.57835,1.57875,88700000.0
2008-03-03 13:42:00,1.57875,1.5791,1.5787,1.579,95000000.0
2008-03-03 13:43:00,1.579,1.5791,1.579,1.579,52500000.0
2008-03-03 13:44:00,1.579,1.5791,1.57895,1.579,35100000.0
2008-03-03 13:45:00,1.579,1.57915,1.5789,1.57915,52900000.0
2008-03-03 13:46:00,1.57915,1.57915,1.57885,1.5791,77700000.0
2008-03-03 13:47:00,1.5791,1.5791,1.57895,1.57905,39700000.0
2008-03-03 13:48:00,1.57905,1.5795,1.57905,1.5794,25200000.0
2008-03-03 13:49:00,1.5794,1.5794,1.5791,1.57915,75700000.0
2008-03-03 13:50:00,1.57915,1.5792,1.57905,1.5791,48700000.0
2008-03-03 13:51:00,1.5791,1.5791,1.5787,1.5787,53700000.0
2008-03-03 13:52:00,1.5787,1.57885,1.5787,1.57875,48000000.0
2008-03-03 13:53:00,1.57875,1.57875,1.57855,1.57855,67000000.0
2008-03-03 13:54:00,1.57855,1.5786,1.57815,1.5782,50900000.0
2008-03-03 13:55:00,1.5782,1.5782,1.5779,1.5779,38800000.0
2008-03-03 13:56:00,1.5779,1.5779,1.57765,1.57775,55200000.0
2008-03-03 13:57:00,1.57775,1.578,1.57775,1.578,22100000.0
2008-03-03 13:58:00,1.578,1.57805,1.57775,1.5779,30500000.0
2008-03-03 13:59:00,1.5779,1.5781,1.5779,1.5781,39300000.0
2008-03-03 14:00:00,1.5781,1.5782,1.578,1.57815,47000000.0
2008-03-03 14:01:00,1.57815,1.5782,1.5781,1.5782,49300000.0
2008-03-03 14:02:00,1.5782,1.5782,1.57815,1.5782,69400000.0
2008-03-03 14:03:00,1.5782,1.5782,1.5781,1.57815,75000000.0
2008-03-03 14:04:00,1.57815,1.5782,1.5781,1.5782,82200000.0
2008-03-03 14:05:00,1.5782,1.5783,1.5782,1.57825,65400000.0
2008-03-03 14:06:00,1.57825,1.5783,1.5782,1.5783,52300000.0
2008-03-03 14:07:00,1.5783,1.5783,1.5782,1.5782,48000000.0
2008-03-03 14:08:00,1.5782,1.57835,1.5782,1.57835,61700000.0
2008-03-03 14:09:00,1.57835,1.57835,1.5782,1.57835,23100000.0
2008-03-03 14:10:00,1.57835,1.57845,1.57835,1.57845,64300000.0
2008-03-03 14:11:00,1.57845,1.5785,1.5782,1.5782,45400000.0
2008-03-03 14:12:00,1.5782,1.57825,1.57805,1.5782,32300000.0
2008-03-03 14:13:00,1.5782,1.5783,1.578,1.5781,35100000.0
2008-03-03 14:14:00,1.5781,1.57815,1.5777,1.5778,96000000.0
2008-03-03 14:15:00,1.5778,1.57785,1.5778,1.57785,22100000.0
2008-03-03 14:16:00,1.57785,1.578,1.5778,1.57785,25100000.0
2008-03-03 14:17:00,1.57785,1.5779,1.5778,1.5778,21800000.0
2008-03-03 14:18:00,1.5778,1.5778,1.57775,1.5778,21700000.0
2008-03-03 14:19:00,1.5778,1.57805,1.5778,1.57805,24300000.0
2008-03-03 14:20:00,1.57805,1.57825,1.578,1.57805,24900000.0
2008-03-03 14:21:00,1.57805,1.57825,1.57805,1.57825,70800000.0
2008-03-03 14:22:00,1.57825,1.57835,1.57825,1.57825,23700000.0
2008-03-03 14:23:00,1.57825,1.5783,1.5782,1.5783,23900000.0
2008-03-03 14:24:00,1.5783,1.57845,1.5783,1.5783,67500000.0
2008-03-03 14:25:00,1.5783,1.5785,1.5783,1.5785,84400000.0
2008-03-03 14:26:00,1.5785,1.5785,1.57835,1.57835,40600000.0
2008-03-03 14:27:00,1.57835,1.57835,1.5783,1.5783,45200000.0
2008-03-03 14:28:00,1.5783,1.5783,1.5782,1.5783,47100000.0
2008-03-03 14:29:00,1.5783,1.5784,1.5783,1.57835,43600000.0
2008-03-03 14:30:00,1.57835,1.5784,1.57825,1.57835,33800000.0
2008-03-03 14:31:00,1.57835,1.57855,1.57835,1.57855,27500000.0
2008-03-03 14:32:00,1.57855,1.57855,1.5784,1.5785,48700000.0
2008-03-03 14:33:00,1.5785,1.5786,1.5785,1.57855,26900000.0
2008-03-03 14:34:00,1.57855,1.5786,1.57855,1.57855,22000000.0
2008-03-03 14:35:00,1.57855,1.5788,1.57855,1.5788,24200000.0
2008-03-03 14:36:00,1.5788,1.57885,1.57865,1.5788,27300000.0
2008-03-03 14:37:00,1.57875,1.5788,1.57875,1.5788,64600000.0
2008-03-03 14:38:00,1.5788,1.5789,1.5788,1.5789,36800000.0
2008-03-03 14:39:00,1.5789,1.5789,1.57875,1.57885,27300000.0
2008-03-03 14:40:00,1.57885,1.57905,1.5788,1.57895,48200000.0
2008-03-03 14:41:00,1.57895,1.5793,1.5789,1.5792,36500000.0
2008-03-03 14:42:00,1.5792,1.5792,1.5789,1.57895,57000000.0
2008-03-03 14:43:00,1.57895,1.57895,1.57885,1.57885,24200000.0
2008-03-03 14:44:00,1.57885,1.57895,1.5788,1.5789,24700000.0
2008-03-03 14:45:00,1.5789,1.57905,1.57885,1.57895,28100000.0
2008-03-03 14:46:00,1.57895,1.57905,1.57885,1.57895,43300000.0
2008-03-03 14:47:00,1.57895,1.57905,1.57895,1.57905,22600000.0
2008-03-03 14:48:00,1.57905,1.57915,1.57905,1.5791,52200000.0
2008-03-03 14:49:00,1.5791,1.5791,1.57895,1.5791,27100000.0
2008-03-03 14:50:00,1.5791,1.5791,1.57885,1.57895,110900000.0
2008-03-03 14:51:00,1.57895,1.579,1.5789,1.57895,21900000.0
2008-03-03 14:52:00,1.57895,1.57925,1.57895,1.57915,39300000.0
2008-03-03 14:53:00,1.5792,1.57935,1.57915,1.5793,57600000.0
2008-03-03 14:54:00,1.5793,1.5793,1.57895,1.57905,102100000.0
2008-03-03 14:55:00,1.57905,1.57925,1.579,1.5792,32600000.0
2008-03-03 14:56:00,1.5792,1.5792,1.57915,1.57915,22100000.0
2008-03-03 14:57:00,1.57915,1.57925,1.57915,1.5792,22100000.0
2008-03-03 14:58:00,1.5792,1.57925,1.5792,1.57925,21800000.0
2008-03-03 14:59:00,1.57925,1.57925,1.57915,1.57925,28200000.0
2008-03-03 15:00:00,1.57925,1.5797,1.57925,1.5796,52400000.0
2008-03-03 15:01:00,1.5796,1.5797,1.57955,1.5796,22800000.0
2008-03-03 15:02:00,1.5796,1.57965,1.5793,1.5793,48900000.0
2008-03-03 15:03:00,1.5793,1.5794,1.57925,1.57935,65600000.0
2008-03-03 15:04:00,1.57935,1.57935,1.5793,1.57935,87800000.0
2008-03-03 15:05:00,1.57935,1.57935,1.57915,1.5792,53600000.0
2008-03-03 15:06:00,1.5792,1.57925,1.5791,1.57925,30400000.0
2008-03-03 15:07:00,1.5793,1.5794,1.5791,1.5791,47900000.0
2008-03-03 15:08:00,1.5791,1.5791,1.57895,1.579,67500000.0
2008-03-03 15:09:00,1.579,1.57905,1.57865,1.5787,50500000.0
2008-03-03 15:10:00,1.5787,1.5788,1.5786,1.5787,26900000.0
2008-03-03 15:11:00,1.5787,1.5788,1.57865,1.5787,24600000.0
2008-03-03 15:12:00,1.5787,1.57895,1.5787,1.57885,30400000.0
2008-03-03 15:13:00,1.57885,1.57885,1.57875,1.5788,22900000.0
2008-03-03 15:14:00,1.5788,1.5789,1.5786,1.5788,58200000.0
2008-03-03 15:15:00,1.5788,1.57895,1.57855,1.57855,68500000.0
2008-03-03 15:16:00,1.57855,1.57865,1.57845,1.57845,34000000.0
2008-03-03 15:17:00,1.57845,1.5785,1.578,1.5785,86400000.0
2008-03-03 15:18:00,1.5785,1.5789,1.5784,1.57865,46500000.0
2008-03-03 15:19:00,1.57865,1.5787,1.57825,1.57825,67599999.0
2008-03-03 15:20:00,1.57825,1.5784,1.5782,1.57825,44100000.0
2008-03-03 15:21:00,1.57825,1.57835,1.5782,1.57835,32800000.0
2008-03-03 15:22:00,1.57835,1.57855,1.57825,1.57855,91400000.0
2008-03-03 15:23:00,1.57855,1.57855,1.57835,1.57855,93800000.0
2008-03-03 15:24:00,1.57855,1.57855,1.57815,1.5783,203900000.0
2008-03-03 15:25:00,1.5783,1.57835,1.578,1.57805,180500000.0
2008-03-03 15:26:00,1.57805,1.5781,1.5776,1.5776,42200000.0
2008-03-03 15:27:00,1.5776,1.5779,1.5774,1.57765,47200000.0
2008-03-03 15:28:00,1.57765,1.5779,1.5775,1.5778,21600000.0
2008-03-03 15:29:00,1.57785,1.578,1.5777,1.5778,66600000.0
2008-03-03 15:30:00,1.5778,1.57795,1.5774,1.57755,33900000.0
2008-03-03 15:31:00,1.57755,1.5778,1.5774,1.57745,43500000.0
2008-03-03 15:32:00,1.57745,1.57765,1.5774,1.57755,22400000.0
2008-03-03 15:33:00,1.57755,1.5776,1.5767,1.5769,52800000.0
2008-03-03 15:34:00,1.5769,1.57725,1.5769,1.5772,44800000.0
2008-03-03 15:35:00,1.5772,1.5775,1.5772,1.5775,31900000.0
2008-03-03 15:36:00,1.5775,1.5776,1.5773,1.57735,91400000.0
2008-03-03 15:37:00,1.57735,1.57765,1.5773,1.57745,93400000.0
2008-03-03 15:38:00,1.57745,1.5779,1.57745,1.57775,42500000.0
2008-03-03 15:39:00,1.57775,1.57775,1.57755,1.57765,29500000.0
2008-03-03 15:40:00,1.57765,1.57765,1.5772,1.5772,37500000.0
2008-03-03 15:41:00,1.5772,1.5772,1.57695,1.5771,59500000.0
2008-03-03 15:42:00,1.5771,1.57715,1.57695,1.5771,46300000.0
2008-03-03 15:43:00,1.5771,1.57715,1.5769,1.5769,41600000.0
2008-03-03 15:44:00,1.5769,1.5771,1.5769,1.57705,82000000.0
2008-03-03 15:45:00,1.57705,1.5772,1.577,1.57715,43100000.0
2008-03-03 15:46:00,1.57715,1.5773,1.5771,1.5772,55900000.0
2008-03-03 15:47:00,1.5772,1.5773,1.5769,1.57725,44700000.0
2008-03-03 15:48:00,1.57725,1.5774,1.5771,1.57725,25000000.0
2008-03-03 15:49:00,1.57725,1.5775,1.57725,1.5774,22200000.0
2008-03-03 15:50:00,1.5774,1.57745,1.5773,1.57735,23500000.0
2008-03-03 15:51:00,1.57735,1.5775,1.5773,1.5775,24800000.0
2008-03-03 15:52:00,1.5775,1.57775,1.57745,1.57765,20900000.0
2008-03-03 15:53:00,1.57765,1.5777,1.5776,1.57765,22500000.0
2008-03-03 15:54:00,1.57765,1.57775,1.57755,1.57765,35600000.0
2008-03-03 15:55:00,1.57765,1.57765,1.57695,1.57715,44000000.0
2008-03-03 15:56:00,1.57715,1.5772,1.577,1.577,64900000.0
2008-03-03 15:57:00,1.577,1.5771,1.577,1.57705,75200000.0
2008-03-03 15:58:00,1.57705,1.5772,1.57705,1.5771,97300000.0
2008-03-03 15:59:00,1.5771,1.5772,1.577,1.57715,31500000.0
2008-03-03 16:00:00,1.57715,1.57715,1.5769,1.5769,56800000.0
2008-03-03 16:01:00,1.5769,1.577,1.5766,1.57665,38700000.0
2008-03-03 16:02:00,1.57665,1.57695,1.5765,1.57685,47000000.0
2008-03-03 16:03:00,1.5768,1.5768,1.57625,1.5764,41100000.0
2008-03-03 16:04:00,1.5764,1.5765,1.5761,1.5763,66000000.0
2008-03-03 16:05:00,1.5763,1.57655,1.5763,1.5764,31400000.0
2008-03-03 16:06:00,1.5764,1.57675,1.5764,1.57675,38300000.0
2008-03-03 16:07:00,1.57675,1.577,1.5766,1.577,27000000.0
2008-03-03 16:08:00,1.57695,1.5772,1.57695,1.57705,65200000.0
2008-03-03 16:09:00,1.57705,1.57705,1.577,1.577,21300000.0
2008-03-03 16:10:00,1.577,1.577,1.57675,1.57685,22700000.0
2008-03-03 16:11:00,1.57685,1.577,1.5768,1.57695,21400000.0
2008-03-03 16:12:00,1.577,1.57705,1.57695,1.57705,21200000.0
2008-03-03 16:13:00,1.57705,1.57705,1.57685,1.57705,22200000.0
2008-03-03 16:14:00,1.57705,1.57715,1.57705,1.57715,21100000.0
2008-03-03 16:15:00,1.57715,1.57735,1.57715,1.5773,21700000.0
2008-03-03 16:16:00,1.5773,1.5775,1.57725,1.57745,21900000.0
2008-03-03 16:17:00,1.57745,1.57765,1.57745,1.57765,23700000.0
2008-03-03 16:18:00,1.5777,1.57775,1.5776,1.57775,21400000.0
2008-03-03 16:19:00,1.57775,1.5778,1.5777,1.5778,21000000.0
2008-03-03 16:20:00,1.5778,1.5778,1.5776,1.57775,22400000.0
2008-03-03 16:21:00,1.57775,1.5778,1.57755,1.5776,21700000.0
2008-03-03 16:22:00,1.5776,1.5776,1.5773,1.57745,33100000.0
2008-03-03 16:23:00,1.57745,1.57755,1.57735,1.5775,21600000.0
2008-03-03 16:24:00,1.5775,1.57765,1.5774,1.57745,21200000.0
2008-03-03 16:25:00,1.57745,1.57745,1.5765,1.577,148600000.0
2008-03-03 16:26:00,1.577,1.5772,1.5768,1.57715,33800000.0
2008-03-03 16:27:00,1.57715,1.5772,1.57695,1.577,21300000.0
2008-03-03 16:28:00,1.577,1.57705,1.5767,1.5769,23800000.0
2008-03-03 16:29:00,1.5769,1.5771,1.57685,1.5771,20900000.0
2008-03-03 16:30:00,1.5771,1.5773,1.57705,1.57725,21300000.0
2008-03-03 16:31:00,1.57725,1.5775,1.57685,1.57725,44400000.0
2008-03-03 16:32:00,1.57725,1.5774,1.5772,1.57735,24600000.0
2008-03-03 16:33:00,1.57735,1.5776,1.57735,1.57735,23100000.0
2008-03-03 16:34:00,1.5774,1.5774,1.5771,1.5771,21100000.0
2008-03-03 16:35:00,1.5771,1.5773,1.5771,1.57725,21100000.0
2008-03-03 16:36:00,1.57725,1.57765,1.57725,1.5774,24400000.0
2008-03-03 16:37:00,1.5774,1.5775,1.5773,1.5773,25800000.0
2008-03-03 16:38:00,1.5773,1.5775,1.5772,1.5775,33300000.0
2008-03-03 16:39:00,1.5775,1.57785,1.57745,1.57785,21300000.0
2008-03-03 16:40:00,1.57785,1.57785,1.57765,1.57765,26100000.0
2008-03-03 16:41:00,1.57765,1.5777,1.5773,1.5774,44200000.0
2008-03-03 16:42:00,1.5774,1.57755,1.5773,1.5774,23500000.0
2008-03-03 16:43:00,1.5774,1.5775,1.5773,1.5774,24200000.0
2008-03-03 16:44:00,1.5774,1.5775,1.57735,1.5774,21000000.0
2008-03-03 16:45:00,1.5774,1.57755,1.5773,1.57745,23900000.0
2008-03-03 16:46:00,1.57755,1.5776,1.57745,1.5775,21700000.0
2008-03-03 16:47:00,1.5775,1.5777,1.5775,1.5777,21000000.0
2008-03-03 16:48:00,1.5777,1.5777,1.57765,1.5777,41400000.0
2008-03-03 16:49:00,1.5777,1.57795,1.5777,1.5779,44100000.0
2008-03-03 16:50:00,1.57785,1.5782,1.57785,1.5781,46800000.0
2008-03-03 16:51:00,1.5781,1.57815,1.57795,1.578,30700000.0
2008-03-03 16:52:00,1.578,1.578,1.57775,1.57785,42200000.0
2008-03-03 16:53:00,1.5779,1.57805,1.57785,1.578,39900000.0
2008-03-03 16:54:00,1.578,1.578,1.5778,1.57785,40400000.0
2008-03-03 16:55:00,1.57785,1.5779,1.5777,1.57785,46400000.0
2008-03-03 16:56:00,1.57785,1.5779,1.5776,1.57785,22000000.0
2008-03-03 16:57:00,1.57785,1.5779,1.57775,1.5778,29800000.0
2008-03-03 16:58:00,1.57785,1.5781,1.5778,1.57795,36300000.0
2008-03-03 16:59:00,1.57795,1.5781,1.5777,1.5777,406900001.0
2008-03-03 17:00:00,1.5777,1.5784,1.5776,1.57825,529600000.0
2008-03-03 17:01:00,1.5782,1.5795,1.57805,1.5795,42100000.0
2008-03-03 17:02:00,1.5796,1.58025,1.57935,1.58015,48800000.0
2008-03-03 17:03:00,1.58015,1.5804,1.58005,1.5801,56900000.0
2008-03-03 17:04:00,1.58,1.58005,1.5797,1.57995,50600000.0
2008-03-03 17:05:00,1.5799,1.5803,1.5799,1.58015,31300000.0
2008-03-03 17:06:00,1.58015,1.5803,1.5801,1.58025,36400000.0
2008-03-03 17:07:00,1.5803,1.58135,1.5803,1.58105,63200000.0
2008-03-03 17:08:00,1.58105,1.5812,1.58075,1.58095,66100000.0
2008-03-03 17:09:00,1.58095,1.581,1.58075,1.58095,44400000.0
2008-03-03 17:10:00,1.58095,1.58095,1.5807,1.58085,49300000.0
2008-03-03 17:11:00,1.58085,1.58115,1.5807,1.5811,55100000.0
2008-03-03 17:12:00,1.5811,1.58135,1.5809,1.58115,32700000.0
2008-03-03 17:13:00,1.58115,1.582,1.58105,1.582,43700000.0
2008-03-03 17:14:00,1.582,1.5823,1.5817,1.5823,56800000.0
2008-03-03 17:15:00,1.5822,1.58225,1.582,1.58215,71400000.0
2008-03-03 17:16:00,1.5821,1.5832,1.5821,1.583,47200000.0
2008-03-03 17:17:00,1.583,1.58365,1.58285,1.5836,49500000.0
2008-03-03 17:18:00,1.5836,1.58365,1.5834,1.58365,29000000.0
2008-03-03 17:19:00,1.58365,1.5842,1.5835,1.58385,85800000.0
2008-03-03 17:20:00,1.5839,1.58475,1.5838,1.5846,87700000.0
2008-03-03 17:21:00,1.58465,1.5855,1.5846,1.58485,47600000.0
2008-03-03 17:22:00,1.58485,1.58505,1.5846,1.58465,94300000.0
2008-03-03 17:23:00,1.58465,1.585,1.58455,1.58495,98600000.0
2008-03-03 17:24:00,1.58495,1.58495,1.5845,1.5846,98700000.0
2008-03-03 17:25:00,1.5846,1.58475,1.5844,1.5845,71500000.0
2008-03-03 17:26:00,1.5845,1.58455,1.58405,1.58425,45200000.0
2008-03-03 17:27:00,1.58425,1.58435,1.58405,1.5842,36100000.0
2008-03-03 17:28:00,1.5842,1.5844,1.58415,1.5843,26900000.0
2008-03-03 17:29:00,1.5843,1.5843,1.58405,1.5842,45900000.0
2008-03-03 17:30:00,1.5842,1.58425,1.584,1.5841,40500000.0
2008-03-03 17:31:00,1.5841,1.5842,1.58405,1.58405,62100000.0
2008-03-03 17:32:00,1.58405,1.58405,1.5836,1.58365,54900000.0
2008-03-03 17:33:00,1.5836,1.5837,1.58325,1.58355,34400000.0
2008-03-03 17:34:00,1.58355,1.5836,1.5833,1.5834,44100000.0
2008-03-03 17:35:00,1.58345,1.5839,1.5832,1.5838,43800000.0
2008-03-03 17:36:00,1.5838,1.5838,1.5834,1.58365,33900000.0
2008-03-03 17:37:00,1.58365,1.58375,1.5832,1.5833,41300000.0
2008-03-03 17:38:00,1.5833,1.5834,1.5831,1.58315,60200000.0
2008-03-03 17:39:00,1.5832,1.58335,1.5831,1.5832,86500000.0
2008-03-03 17:40:00,1.5832,1.58365,1.5832,1.5835,83300000.0
2008-03-03 17:41:00,1.5835,1.58365,1.58335,1.58345,24400000.0
2008-03-03 17:42:00,1.58345,1.5836,1.58335,1.58355,40700000.0
2008-03-03 17:43:00,1.58355,1.5836,1.58315,1.5833,73800000.0
2008-03-03 17:44:00,1.5833,1.5836,1.5832,1.58335,42800000.0
2008-03-03 17:45:00,1.58335,1.58335,1.58285,1.58285,71200000.0
2008-03-03 17:46:00,1.58285,1.58315,1.5826,1.5829,65500000.0
2008-03-03 17:47:00,1.5829,1.58305,1.58285,1.5829,28000000.0
2008-03-03 17:48:00,1.5829,1.583,1.58255,1.5827,38500000.0
2008-03-03 17:49:00,1.58275,1.5829,1.582,1.58205,33200000.0
2008-03-03 17:50:00,1.5821,1.5823,1.5821,1.5823,27000000.0
2008-03-03 17:51:00,1.5823,1.5826,1.5822,1.5824,51100000.0
2008-03-03 17:52:00,1.5824,1.5826,1.58235,1.58245,33300000.0
2008-03-03 17:53:00,1.58245,1.58275,1.5824,1.58275,42400000.0
2008-03-03 17:54:00,1.58275,1.5831,1.58265,1.5831,33300000.0
2008-03-03 17:55:00,1.5831,1.5835,1.58295,1.5835,27000000.0
2008-03-03 17:56:00,1.5835,1.5836,1.5833,1.5834,532300001.0
2008-03-03 17:57:00,1.5834,1.58355,1.58315,1.58355,34600000.0
2008-03-03 17:58:00,1.58355,1.58355,1.58325,1.58335,28600000.0
2008-03-03 17:59:00,1.58335,1.5842,1.5833,1.58415,43600000.0
2008-03-03 18:00:00,1.58415,1.5847,1.584,1.58465,52900000.0
2008-03-03 18:01:00,1.5847,1.58555,1.5844,1.5848,68700000.0
2008-03-03 18:02:00,1.5848,1.58515,1.5847,1.5851,63300000.0
2008-03-03 18:03:00,1.5849,1.58515,1.58435,1.58445,46100000.0
2008-03-03 18:04:00,1.58445,1.58455,1.5843,1.5843,46900000.0
2008-03-03 18:05:00,1.5843,1.5844,1.58405,1.58425,53300000.0
2008-03-03 18:06:00,1.58425,1.5843,1.58405,1.58405,45500000.0
2008-03-03 18:07:00,1.58405,1.58445,1.5839,1.5844,61300000.0
2008-03-03 18:08:00,1.5844,1.5845,1.5842,1.58435,61400000.0
2008-03-03 18:09:00,1.58435,1.5844,1.58395,1.584,54700000.0
2008-03-03 18:10:00,1.584,1.5842,1.58385,1.58405,62300000.0
2008-03-03 18:11:00,1.58405,1.5845,1.584,1.5845,69800000.0
2008-03-03 18:12:00,1.5845,1.58485,1.5844,1.5845,57300000.0
2008-03-03 18:13:00,1.5845,1.5847,1.58415,1.58455,72200000.0
2008-03-03 18:14:00,1.58455,1.5848,1.5845,1.5846,56000000.0
2008-03-03 18:15:00,1.5846,1.5853,1.58455,1.58515,65000000.0
2008-03-03 18:16:00,1.58515,1.5853,1.5849,1.5852,81300000.0
2008-03-03 18:17:00,1.5852,1.5861,1.5851,1.5859,143100000.0
2008-03-03 18:18:00,1.5859,1.5859,1.5857,1.5858,143100000.0
2008-03-03 18:19:00,1.5858,1.5858,1.5855,1.58555,157800000.0
2008-03-03 18:20:00,1.58555,1.5856,1.5854,1.5854,53100000.0
2008-03-03 18:21:00,1.5854,1.5854,1.585,1.5851,69600000.0
2008-03-03 18:22:00,1.5851,1.58535,1.58495,1.5853,66300000.0
2008-03-03 18:23:00,1.5853,1.5855,1.5853,1.5853,48900000.0
2008-03-03 18:24:00,1.5853,1.5853,1.58505,1.5851,36200000.0
2008-03-03 18:25:00,1.58515,1.5854,1.585,1.5854,86500000.0
2008-03-03 18:26:00,1.58545,1.58555,1.5853,1.5854,35200000.0
2008-03-03 18:27:00,1.5854,1.58545,1.5853,1.5853,29500000.0
2008-03-03 18:28:00,1.58535,1.58555,1.5852,1.58545,32000000.0
2008-03-03 18:29:00,1.58545,1.58545,1.585,1.58505,54400000.0
2008-03-03 18:30:00,1.5851,1.58515,1.58485,1.58505,26700000.0
2008-03-03 18:31:00,1.585,1.58505,1.58475,1.58495,21600000.0
2008-03-03 18:32:00,1.58495,1.58515,1.58475,1.5851,28200000.0
2008-03-03 18:33:00,1.5851,1.5853,1.58475,1.5848,26500000.0
2008-03-03 18:34:00,1.5848,1.58515,1.58475,1.585,28000000.0
2008-03-03 18:35:00,1.585,1.58535,1.585,1.5851,28700000.0
2008-03-03 18:36:00,1.5852,1.58535,1.58505,1.58525,24100000.0
2008-03-03 18:37:00,1.58525,1.5853,1.58465,1.5847,40300000.0
2008-03-03 18:38:00,1.5847,1.5851,1.5846,1.5849,36000000.0
2008-03-03 18:39:00,1.5849,1.5849,1.58465,1.58475,25200000.0
2008-03-03 18:40:00,1.58475,1.5852,1.58465,1.5851,29500000.0
2008-03-03 18:41:00,1.5851,1.5852,1.5849,1.58505,26300000.0
2008-03-03 18:42:00,1.58505,1.5851,1.58475,1.5848,23300000.0
2008-03-03 18:43:00,1.5848,1.58485,1.5845,1.58465,26700000.0
2008-03-03 18:44:00,1.58465,1.5847,1.5845,1.5845,54200000.0
2008-03-03 18:45:00,1.5845,1.58455,1.58435,1.5845,59900000.0
2008-03-03 18:46:00,1.5845,1.5845,1.58415,1.58435,46800000.0
2008-03-03 18:47:00,1.58435,1.5845,1.58435,1.5845,88700000.0
2008-03-03 18:48:00,1.5845,1.5848,1.5843,1.58445,60000000.0
2008-03-03 18:49:00,1.58445,1.58455,1.5842,1.58445,42400000.0
2008-03-03 18:50:00,1.58445,1.58445,1.5843,1.58435,22300000.0
2008-03-03 18:51:00,1.58435,1.5845,1.5843,1.58435,25500000.0
2008-03-03 18:52:00,1.58435,1.58435,1.58405,1.5843,45300000.0
2008-03-03 18:53:00,1.58435,1.58455,1.5843,1.5844,58000000.0
2008-03-03 18:54:00,1.5844,1.58495,1.5844,1.5848,29100000.0
2008-03-03 18:55:00,1.5848,1.58495,1.58475,1.58495,35700000.0
2008-03-03 18:56:00,1.58495,1.585,1.5847,1.58475,25200000.0
2008-03-03 18:57:00,1.58475,1.5848,1.5847,1.5848,59700000.0
2008-03-03 18:58:00,1.5848,1.58485,1.58475,1.58485,31900000.0
2008-03-03 18:59:00,1.58485,1.5849,1.5847,1.5849,30300000.0
2008-03-03 19:00:00,1.5849,1.5849,1.58475,1.58475,66900000.0
2008-03-03 19:01:00,1.58475,1.58475,1.58465,1.58475,33700000.0
2008-03-03 19:02:00,1.58475,1.58475,1.58435,1.5845,68300000.0
2008-03-03 19:03:00,1.5844,1.5845,1.5844,1.5845,100800000.0
2008-03-03 19:04:00,1.5845,1.5845,1.5842,1.58425,56700000.0
2008-03-03 19:05:00,1.58425,1.5845,1.5842,1.5842,66100000.0
2008-03-03 19:06:00,1.5842,1.5843,1.584,1.58405,86200000.0
2008-03-03 19:07:00,1.58405,1.58405,1.58375,1.58375,71500000.0
2008-03-03 19:08:00,1.58375,1.5838,1.5837,1.5838,99300000.0
2008-03-03 19:09:00,1.5838,1.5839,1.5837,1.58385,66600000.0
2008-03-03 19:10:00,1.58385,1.5839,1.58375,1.58375,40800000.0
2008-03-03 19:11:00,1.58375,1.58375,1.5837,1.58375,137700000.0
2008-03-03 19:12:00,1.58375,1.58385,1.5832,1.58335,72800000.0
2008-03-03 19:13:00,1.58335,1.58345,1.5832,1.58325,112100000.0
2008-03-03 19:14:00,1.5833,1.5838,1.58325,1.58375,99200000.0
2008-03-03 19:15:00,1.58375,1.58375,1.5835,1.5835,21900000.0
2008-03-03 19:16:00,1.5835,1.5838,1.5832,1.58325,71800000.0
2008-03-03 19:17:00,1.5832,1.5833,1.5831,1.5832,58900000.0
2008-03-03 19:18:00,1.5832,1.5833,1.5831,1.5831,67200000.0
2008-03-03 19:19:00,1.5831,1.5834,1.5831,1.5834,92300000.0
2008-03-03 19:20:00,1.5834,1.5834,1.583,1.5834,61600000.0
2008-03-03 19:21:00,1.5834,1.5835,1.5834,1.58345,27900000.0
2008-03-03 19:22:00,1.58345,1.5836,1.5834,1.5834,25400000.0
2008-03-03 19:23:00,1.5834,1.5835,1.58325,1.58325,140700000.0
2008-03-03 19:24:00,1.58325,1.5837,1.5832,1.5835,51500000.0
2008-03-03 19:25:00,1.5835,1.5838,1.5835,1.5837,186700000.0
2008-03-03 19:26:00,1.5837,1.58385,1.5837,1.58375,61700000.0
2008-03-03 19:27:00,1.58375,1.58405,1.5837,1.58405,72400000.0
2008-03-03 19:28:00,1.58405,1.5841,1.58395,1.58405,45000000.0
2008-03-03 19:29:00,1.5841,1.5841,1.5836,1.58375,71300000.0
2008-03-03 19:30:00,1.58375,1.5838,1.58355,1.5838,38800000.0
2008-03-03 19:31:00,1.5838,1.58395,1.5836,1.5836,76900000.0
2008-03-03 19:32:00,1.5836,1.58365,1.5835,1.58365,22600000.0
2008-03-03 19:33:00,1.58365,1.58365,1.5835,1.5835,93900000.0
2008-03-03 19:34:00,1.58355,1.58365,1.58315,1.58325,34300000.0
2008-03-03 19:35:00,1.58325,1.5833,1.583,1.583,66000000.0
2008-03-03 19:36:00,1.583,1.5831,1.583,1.583,95000000.0
2008-03-03 19:37:00,1.58305,1.5831,1.58295,1.58305,133200000.0
2008-03-03 19:38:00,1.58305,1.5831,1.583,1.5831,23800000.0
2008-03-03 19:39:00,1.5831,1.58315,1.58305,1.5831,222200000.0
2008-03-03 19:40:00,1.5831,1.5832,1.583,1.583,189000000.0
2008-03-03 19:41:00,1.583,1.5832,1.583,1.5831,124000000.0
2008-03-03 19:42:00,1.583,1.583,1.5828,1.5828,59800000.0
2008-03-03 19:43:00,1.5828,1.58285,1.5825,1.5827,160400000.0
2008-03-03 19:44:00,1.5827,1.58285,1.58265,1.5827,83100000.0
2008-03-03 19:45:00,1.5827,1.5827,1.58265,1.5827,62900000.0
2008-03-03 19:46:00,1.5827,1.5827,1.5827,1.5827,107100000.0
2008-03-03 19:47:00,1.5827,1.58275,1.5826,1.5827,202900000.0
2008-03-03 19:48:00,1.5827,1.5828,1.58265,1.5827,426700000.0
2008-03-03 19:49:00,1.5827,1.5828,1.58265,1.5827,100200000.0
2008-03-03 19:50:00,1.5827,1.5827,1.5826,1.5826,39900000.0
2008-03-03 19:51:00,1.5826,1.5826,1.5825,1.58255,274400000.0
2008-03-03 19:52:00,1.58255,1.5826,1.58255,1.5826,22600000.0
2008-03-03 19:53:00,1.5826,1.5828,1.5826,1.5828,127400000.0
2008-03-03 19:54:00,1.5828,1.58285,1.5826,1.5826,48000000.0
2008-03-03 19:55:00,1.5826,1.58265,1.58255,1.58265,21900000.0
2008-03-03 19:56:00,1.58265,1.5827,1.5825,1.58255,27500000.0
2008-03-03 19:57:00,1.58255,1.58255,1.5823,1.58235,81500000.0
2008-03-03 19:58:00,1.58245,1.58245,1.58235,1.58245,22600000.0
2008-03-03 19:59:00,1.58245,1.5827,1.5824,1.5826,44600000.0
2008-03-03 20:00:00,1.5827,1.58275,1.5826,1.5827,123000000.0
2008-03-03 20:01:00,1.5827,1.5828,1.58265,1.58275,134200000.0
2008-03-03 20:02:00,1.58275,1.58285,1.58265,1.58265,155800000.0
2008-03-03 20:03:00,1.58265,1.5827,1.58265,1.58265,484200000.0
2008-03-03 20:04:00,1.58265,1.58305,1.58265,1.58305,206700000.0
2008-03-03 20:05:00,1.58305,1.58325,1.58305,1.5831,247300000.0
2008-03-03 20:06:00,1.5831,1.58315,1.5831,1.5831,24900000.0
2008-03-03 20:07:00,1.5831,1.5831,1.58305,1.5831,294900000.0
2008-03-03 20:08:00,1.5831,1.5831,1.58295,1.5831,146400000.0
2008-03-03 20:09:00,1.5831,1.5831,1.58305,1.5831,24400000.0
2008-03-03 20:10:00,1.5831,1.5831,1.58285,1.58295,73700000.0
2008-03-03 20:11:00,1.58295,1.583,1.5829,1.58295,70200000.0
2008-03-03 20:12:00,1.58295,1.58295,1.58295,1.58295,73100000.0
2008-03-03 20:13:00,1.58295,1.58295,1.58295,1.58295,22300000.0
2008-03-03 20:14:00,1.58295,1.58295,1.5828,1.5829,23600000.0
2008-03-03 20:15:00,1.5829,1.58295,1.5828,1.58295,74400000.0
2008-03-03 20:16:00,1.58295,1.58295,1.58275,1.5828,26700000.0
2008-03-03 20:17:00,1.5828,1.5829,1.5827,1.5828,22200000.0
2008-03-03 20:18:00,1.5828,1.58295,1.58265,1.5827,61900000.0
2008-03-03 20:19:00,1.5827,1.5827,1.5825,1.5826,82500000.0
2008-03-03 20:20:00,1.5826,1.58265,1.5825,1.5826,108800000.0
2008-03-03 20:21:00,1.5826,1.58275,1.5826,1.5826,125000000.0
2008-03-03 20:22:00,1.5826,1.58265,1.58255,1.5826,108000000.0
2008-03-03 20:23:00,1.5826,1.5827,1.5826,1.5826,52600000.0
2008-03-03 20:24:00,1.5826,1.58265,1.5826,1.58265,52900000.0
2008-03-03 20:25:00,1.58265,1.5827,1.5826,1.5827,43100000.0
2008-03-03 20:26:00,1.5827,1.5827,1.5826,1.58265,186900000.0
2008-03-03 20:27:00,1.58265,1.58265,1.5825,1.5825,84700000.0
2008-03-03 20:28:00,1.5825,1.58265,1.5825,1.5826,76700000.0
2008-03-03 20:29:00,1.5826,1.5826,1.5825,1.5825,89500000.0
2008-03-03 20:30:00,1.5825,1.5826,1.5825,1.5826,92700000.0
2008-03-03 20:31:00,1.5826,1.5826,1.5825,1.5826,103800000.0
2008-03-03 20:32:00,1.5826,1.5826,1.58245,1.5826,247300000.0
2008-03-03 20:33:00,1.5826,1.5829,1.5825,1.5827,104500000.0
2008-03-03 20:34:00,1.5827,1.5828,1.5827,1.5827,981500000.0
2008-03-03 20:35:00,1.5827,1.58275,1.5827,1.5827,1682400000.0
2008-03-03 20:36:00,1.5827,1.5828,1.58265,1.5828,588700000.0
2008-03-03 20:37:00,1.5828,1.583,1.5828,1.5829,110000000.0
2008-03-03 20:38:00,1.5829,1.58295,1.5828,1.58285,106200000.0
2008-03-03 20:39:00,1.58285,1.5829,1.5828,1.5828,98000000.0
2008-03-03 20:40:00,1.5828,1.583,1.5828,1.583,89400000.0
2008-03-03 20:41:00,1.583,1.583,1.58285,1.58285,198600000.0
2008-03-03 20:42:00,1.58285,1.5829,1.5828,1.5828,107200000.0
2008-03-03 20:43:00,1.5828,1.58285,1.5828,1.5828,132500000.0
2008-03-03 20:44:00,1.5828,1.58285,1.5828,1.5828,49100000.0
2008-03-03 20:45:00,1.5828,1.5829,1.5828,1.5829,303400000.0
2008-03-03 20:46:00,1.583,1.583,1.58285,1.5829,160300000.0
2008-03-03 20:47:00,1.5829,1.583,1.5829,1.5829,56900000.0
2008-03-03 20:48:00,1.5829,1.58305,1.5829,1.58305,124600000.0
2008-03-03 20:49:00,1.58305,1.5831,1.583,1.5831,116800000.0
2008-03-03 20:50:00,1.5831,1.58345,1.58305,1.58345,172800000.0
2008-03-03 20:51:00,1.58345,1.58365,1.5833,1.5833,140200000.0
2008-03-03 20:52:00,1.5833,1.5835,1.5833,1.5835,96300000.0
2008-03-03 20:53:00,1.58345,1.5835,1.58335,1.5834,69400000.0
2008-03-03 20:54:00,1.5834,1.58345,1.58335,1.5834,215100000.0
2008-03-03 20:55:00,1.5834,1.5835,1.58335,1.58335,92700000.0
2008-03-03 20:56:00,1.58335,1.5835,1.58335,1.5834,91300000.0
2008-03-03 20:57:00,1.5834,1.58355,1.5834,1.5835,43400000.0
2008-03-03 20:58:00,1.5835,1.5835,1.5834,1.5834,38200000.0
2008-03-03 20:59:00,1.5834,1.5835,1.5834,1.5835,70600000.0
2008-03-03 21:00:00,1.5835,1.5835,1.5834,1.5834,32200000.0
2008-03-03 21:01:00,1.5834,1.5834,1.5833,1.58335,315200000.0
2008-03-03 21:02:00,1.58335,1.58345,1.5833,1.5834,115900000.0
2008-03-03 21:03:00,1.5834,1.5834,1.5834,1.5834,111500000.0
2008-03-03 21:04:00,1.5834,1.5834,1.5834,1.5834,105700000.0
2008-03-03 21:05:00,1.5834,1.5834,1.58275,1.58275,90200000.0
2008-03-03 21:06:00,1.58275,1.583,1.58275,1.5829,232500000.0
2008-03-03 21:07:00,1.5829,1.58315,1.5828,1.5831,83700000.0
2008-03-03 21:08:00,1.5831,1.58325,1.5831,1.58325,71900000.0
2008-03-03 21:09:00,1.58325,1.584,1.58325,1.5838,103800000.0
2008-03-03 21:10:00,1.5838,1.5843,1.5837,1.58415,142300000.0
2008-03-03 21:11:00,1.58415,1.58425,1.584,1.5842,53400000.0
2008-03-03 21:12:00,1.5842,1.58435,1.58405,1.5841,57700000.0
2008-03-03 21:13:00,1.5841,1.58435,1.5841,1.58415,65600000.0
2008-03-03 21:14:00,1.58415,1.58465,1.58415,1.58455,115800000.0
2008-03-03 21:15:00,1.58455,1.58505,1.58455,1.58505,93800000.0
2008-03-03 21:16:00,1.58505,1.58505,1.5845,1.5845,84500000.0
2008-03-03 21:17:00,1.5845,1.5845,1.5842,1.5842,184500000.0
2008-03-03 21:18:00,1.5842,1.5842,1.5841,1.5841,97900000.0
2008-03-03 21:19:00,1.5841,1.5841,1.58385,1.584,200000000.0
2008-03-03 21:20:00,1.584,1.584,1.58365,1.5839,249899999.0
2008-03-03 21:21:00,1.5839,1.5841,1.58385,1.58395,312200000.0
2008-03-03 21:22:00,1.58395,1.5841,1.5838,1.58395,201200000.0
2008-03-03 21:23:00,1.58395,1.5841,1.58395,1.584,397100000.0
2008-03-03 21:24:00,1.584,1.58485,1.584,1.5848,433700000.0
2008-03-03 21:25:00,1.5848,1.5848,1.5843,1.5845,335199999.0
2008-03-03 21:26:00,1.5845,1.5845,1.5843,1.5843,127800000.0
2008-03-03 21:27:00,1.5843,1.5843,1.5841,1.5842,215100000.0
2008-03-03 21:28:00,1.5842,1.5844,1.5842,1.5844,216200000.0
2008-03-03 21:29:00,1.5844,1.5844,1.5842,1.58435,546300000.0
2008-03-03 21:30:00,1.58435,1.5844,1.5843,1.5844,282400000.0
2008-03-03 21:31:00,1.5844,1.5849,1.5844,1.5849,125400000.0
2008-03-03 21:32:00,1.5849,1.58495,1.5848,1.5849,101000000.0
2008-03-03 21:33:00,1.5849,1.5849,1.5848,1.5848,52500000.0
2008-03-03 21:34:00,1.5848,1.5848,1.58445,1.58455,187100000.0
2008-03-03 21:35:00,1.58455,1.58455,1.5845,1.5845,450600000.0
2008-03-03 21:36:00,1.5845,1.5846,1.5843,1.5844,102500000.0
2008-03-03 21:37:00,1.5844,1.5845,1.5842,1.58425,200000000.0
2008-03-03 21:38:00,1.58425,1.5843,1.5842,1.5842,269400000.0
2008-03-03 21:39:00,1.5842,1.5843,1.5842,1.5843,89000000.0
2008-03-03 21:40:00,1.5843,1.5843,1.5837,1.584,97500000.0
2008-03-03 21:41:00,1.584,1.58425,1.584,1.5842,143400000.0
2008-03-03 21:42:00,1.5842,1.5842,1.58405,1.5842,81700000.0
2008-03-03 21:43:00,1.5842,1.5842,1.58405,1.5841,95300000.0
2008-03-03 21:44:00,1.5841,1.5844,1.584,1.58405,128300000.0
2008-03-03 21:45:00,1.5842,1.5842,1.584,1.58415,145100000.0
2008-03-03 21:46:00,1.58415,1.58425,1.58405,1.58415,220200000.0
2008-03-03 21:47:00,1.58415,1.5844,1.58415,1.58435,172700000.0
2008-03-03 21:48:00,1.58435,1.58435,1.584,1.5841,190900000.0
2008-03-03 21:49:00,1.5841,1.5842,1.5839,1.5841,51800000.0
2008-03-03 21:50:00,1.5841,1.58415,1.5838,1.58385,179400000.0
2008-03-03 21:51:00,1.5839,1.584,1.5838,1.58395,68200000.0
2008-03-03 21:52:00,1.58395,1.5841,1.58385,1.58405,308400000.0
2008-03-03 21:53:00,1.58405,1.5843,1.58405,1.5842,218500000.0
2008-03-03 21:54:00,1.5842,1.5843,1.58375,1.58375,101000000.0
2008-03-03 21:55:00,1.58375,1.58385,1.58355,1.58365,156100000.0
2008-03-03 21:56:00,1.58365,1.5839,1.58355,1.58375,77700000.0
2008-03-03 21:57:00,1.58375,1.58375,1.58355,1.58365,25000000.0
2008-03-03 21:58:00,1.58365,1.5837,1.58355,1.5836,52900000.0
2008-03-03 21:59:00,1.5836,1.58375,1.58345,1.5837,69900000.0
2008-03-03 22:00:00,1.5837,1.5838,1.58335,1.58375,103200000.0
2008-03-03 22:01:00,1.58375,1.5838,1.5837,1.5837,64200000.0
2008-03-03 22:02:00,1.5837,1.58395,1.5837,1.58395,83900000.0
2008-03-03 22:03:00,1.58395,1.5841,1.58395,1.58405,61300000.0
2008-03-03 22:04:00,1.58405,1.5841,1.58395,1.58405,60100000.0
2008-03-03 22:05:00,1.58405,1.5841,1.584,1.584,143800000.0
2008-03-03 22:06:00,1.584,1.5841,1.5838,1.584,146600000.0
2008-03-03 22:07:00,1.584,1.5842,1.584,1.584,96800000.0
2008-03-03 22:08:00,1.584,1.5843,1.584,1.5842,142300000.0
2008-03-03 22:09:00,1.5842,1.5844,1.5841,1.5841,122400000.0
2008-03-03 22:10:00,1.5841,1.5841,1.584,1.584,606300000.0
2008-03-03 22:11:00,1.584,1.5841,1.5838,1.5838,254600000.0
2008-03-03 22:12:00,1.5838,1.58405,1.5837,1.584,313100000.0
2008-03-03 22:13:00,1.584,1.584,1.5836,1.5837,340200000.0
2008-03-03 22:14:00,1.5837,1.5838,1.5837,1.58375,235100000.0
2008-03-03 22:15:00,1.58375,1.5838,1.58365,1.5837,154500000.0
2008-03-03 22:16:00,1.5837,1.5838,1.5836,1.5838,70200000.0
2008-03-03 22:17:00,1.5838,1.58385,1.58375,1.5838,39500000.0
2008-03-03 22:18:00,1.5838,1.58385,1.58375,1.5838,92200000.0
2008-03-03 22:19:00,1.5838,1.584,1.58375,1.58395,83000000.0
2008-03-03 22:20:00,1.58395,1.584,1.5839,1.58395,137700000.0
2008-03-03 22:21:00,1.58395,1.58395,1.58395,1.58395,22400000.0
2008-03-03 22:22:00,1.58395,1.584,1.58395,1.584,54300000.0
2008-03-03 22:23:00,1.584,1.5842,1.584,1.5842,63100000.0
2008-03-03 22:24:00,1.5842,1.5842,1.58415,1.5842,126800000.0
2008-03-03 22:25:00,1.5842,1.5842,1.58415,1.5842,73200000.0
2008-03-03 22:26:00,1.5842,1.5842,1.5841,1.5841,24600000.0
2008-03-03 22:27:00,1.5841,1.5842,1.5841,1.5842,36200000.0
2008-03-03 22:28:00,1.5842,1.5842,1.58395,1.58415,558200000.0
2008-03-03 22:29:00,1.58415,1.5842,1.58405,1.5842,141000000.0
2008-03-03 22:30:00,1.5842,1.5842,1.58405,1.58405,33300000.0
2008-03-03 22:31:00,1.58405,1.58425,1.58405,1.58425,106300000.0
2008-03-03 22:32:00,1.58425,1.58435,1.58405,1.58425,300100000.0
2008-03-03 22:33:00,1.58425,1.58435,1.58425,1.58425,29800000.0
2008-03-03 22:34:00,1.58425,1.5844,1.58425,1.58435,94600000.0
2008-03-03 22:35:00,1.58435,1.5846,1.5843,1.5843,104200000.0
2008-03-03 22:36:00,1.5843,1.5844,1.584,1.58415,62500000.0
2008-03-03 22:37:00,1.58415,1.5842,1.58405,1.58415,146900000.0
2008-03-03 22:38:00,1.58415,1.58415,1.58395,1.58395,307000000.0
2008-03-03 22:39:00,1.58395,1.5842,1.58395,1.5842,269400000.0
2008-03-03 22:40:00,1.5842,1.5842,1.5841,1.5842,49400000.0
2008-03-03 22:41:00,1.5842,1.5842,1.58405,1.5841,250600000.0
2008-03-03 22:42:00,1.5841,1.5842,1.5841,1.5842,70100000.0
2008-03-03 22:43:00,1.5842,1.58435,1.5842,1.5842,88500000.0
2008-03-03 22:44:00,1.5842,1.5843,1.5842,1.58425,43400000.0
2008-03-03 22:45:00,1.58425,1.58425,1.58425,1.58425,23400000.0
2008-03-03 22:46:00,1.58425,1.58425,1.58425,1.58425,22300000.0
2008-03-03 22:47:00,1.58425,1.58425,1.58415,1.58415,28700000.0
2008-03-03 22:48:00,1.58415,1.58425,1.58415,1.58415,210200000.0
2008-03-03 22:49:00,1.58415,1.58425,1.58415,1.58415,81300000.0
2008-03-03 22:50:00,1.58415,1.58415,1.58415,1.58415,22400000.0
2008-03-03 22:51:00,1.58415,1.5844,1.58415,1.5844,44200000.0
2008-03-03 22:52:00,1.5844,1.5844,1.58425,1.58435,45500000.0
2008-03-03 22:53:00,1.58435,1.58455,1.5842,1.58455,377400000.0
2008-03-03 22:54:00,1.58455,1.58455,1.58445,1.58455,78700000.0
2008-03-03 22:55:00,1.58455,1.58455,1.58455,1.58455,22200000.0
2008-03-03 22:56:00,1.58455,1.58455,1.5843,1.58435,39900000.0
2008-03-03 22:57:00,1.58435,1.5845,1.58435,1.58445,29300000.0
2008-03-03 22:58:00,1.58445,1.5846,1.58435,1.5845,104800000.0
2008-03-03 22:59:00,1.5845,1.5846,1.5843,1.58445,147499999.0
2008-03-03 23:00:00,1.58445,1.58445,1.5836,1.58385,349400000.0
2008-03-03 23:01:00,1.58385,1.58415,1.5836,1.58365,78100000.0
2008-03-03 23:02:00,1.5836,1.5841,1.5836,1.58395,40800000.0
2008-03-03 23:03:00,1.58395,1.58395,1.58365,1.5837,52500000.0
2008-03-03 23:04:00,1.5837,1.5838,1.5837,1.5838,50600000.0
2008-03-03 23:05:00,1.5838,1.5838,1.5835,1.58355,153000000.0
2008-03-03 23:06:00,1.58355,1.58355,1.5832,1.58355,335100000.0
2008-03-03 23:07:00,1.58355,1.5836,1.5833,1.5834,81600000.0
2008-03-03 23:08:00,1.5834,1.5836,1.5833,1.5835,143500000.0
2008-03-03 23:09:00,1.5835,1.5844,1.5835,1.5844,119300000.0
2008-03-03 23:10:00,1.5844,1.58455,1.58385,1.5842,49400000.0
2008-03-03 23:11:00,1.5842,1.5843,1.5842,1.5842,24100000.0
2008-03-03 23:12:00,1.5842,1.58425,1.58415,1.5842,23200000.0
2008-03-03 23:13:00,1.5842,1.58425,1.58405,1.5842,85600000.0
2008-03-03 23:14:00,1.5842,1.5843,1.58405,1.5842,23100000.0
2008-03-03 23:15:00,1.5842,1.5842,1.58405,1.58415,31400000.0
2008-03-03 23:16:00,1.58415,1.5842,1.58405,1.5841,32400000.0
2008-03-03 23:17:00,1.5841,1.58415,1.58405,1.58405,75800000.0
2008-03-03 23:18:00,1.58405,1.5847,1.58405,1.58435,73900000.0
2008-03-03 23:19:00,1.58435,1.58435,1.58435,1.58435,22500000.0
2008-03-03 23:20:00,1.58435,1.58435,1.5843,1.5843,97200000.0
2008-03-03 23:21:00,1.5843,1.5849,1.5843,1.58485,92100000.0
2008-03-03 23:22:00,1.58485,1.5849,1.58465,1.5847,62600000.0
2008-03-03 23:23:00,1.5847,1.58485,1.58465,1.5848,39100000.0
2008-03-03 23:24:00,1.5848,1.58485,1.58465,1.5848,26300000.0
2008-03-03 23:25:00,1.5848,1.5849,1.58465,1.58475,29100000.0
2008-03-03 23:26:00,1.58475,1.58495,1.58465,1.58465,42700000.0
2008-03-03 23:27:00,1.58465,1.5849,1.58465,1.5849,70300000.0
2008-03-03 23:28:00,1.5849,1.5849,1.58465,1.5847,37900000.0
2008-03-03 23:29:00,1.5847,1.5848,1.58465,1.58465,43600000.0
2008-03-03 23:30:00,1.58465,1.58465,1.58455,1.5846,113900000.0
2008-03-03 23:31:00,1.5846,1.5846,1.5846,1.5846,108200000.0
2008-03-03 23:32:00,1.5846,1.5846,1.5846,1.5846,114000000.0
2008-03-03 23:33:00,1.5846,1.5847,1.5846,1.58465,30000000.0
2008-03-03 23:34:00,1.58465,1.58465,1.58465,1.58465,22400000.0
2008-03-03 23:35:00,1.58465,1.58485,1.58465,1.5848,97400000.0
2008-03-03 23:36:00,1.5848,1.5848,1.5846,1.5847,102100000.0
2008-03-03 23:37:00,1.5847,1.58475,1.5846,1.5846,99100000.0
2008-03-03 23:38:00,1.5846,1.58475,1.5846,1.58465,69500000.0
2008-03-03 23:39:00,1.58465,1.58475,1.58455,1.5846,45600000.0
2008-03-03 23:40:00,1.5846,1.58465,1.58455,1.5846,66200000.0
2008-03-03 23:41:00,1.5846,1.5846,1.58455,1.5846,121000000.0
2008-03-03 23:42:00,1.5846,1.5846,1.5846,1.5846,22200000.0
2008-03-03 23:43:00,1.5846,1.58465,1.58435,1.5846,158400000.0
2008-03-03 23:44:00,1.5846,1.58505,1.58455,1.5847,122900000.0
2008-03-03 23:45:00,1.5847,1.58515,1.5847,1.58505,68700000.0
2008-03-03 23:46:00,1.58505,1.5852,1.58505,1.58505,56500000.0
2008-03-03 23:47:00,1.58505,1.58505,1.5849,1.58495,55100000.0
2008-03-03 23:48:00,1.58495,1.58495,1.5847,1.5848,50400000.0
2008-03-03 23:49:00,1.5848,1.5848,1.5847,1.5848,91000000.0
2008-03-03 23:50:00,1.5848,1.5848,1.5847,1.5847,159000000.0
2008-03-03 23:51:00,1.5847,1.5847,1.58435,1.58445,241100000.0
2008-03-03 23:52:00,1.58445,1.58445,1.5843,1.58445,22400000.0
2008-03-03 23:53:00,1.58445,1.58445,1.58445,1.58445,22400000.0
2008-03-03 23:54:00,1.58445,1.58445,1.58445,1.58445,22300000.0
2008-03-03 23:55:00,1.58445,1.58445,1.58445,1.58445,22400000.0
2008-03-03 23:56:00,1.58445,1.58445,1.58445,1.58445,22800000.0
2008-03-03 23:57:00,1.58445,1.58445,1.5843,1.5843,76400000.0
2008-03-03 23:58:00,1.5843,1.5843,1.5843,1.5843,85600000.0
2008-03-03 23:59:00,1.5843,1.5845,1.5843,1.5845,1898000000.0
2008-03-04 00:00:00,1.5845,1.5845,1.5845,1.5845,520800000.0
2008-03-04 00:01:00,1.5845,1.5845,1.5844,1.5844,1471200000.0
2008-03-04 00:03:00,1.5844,1.5844,1.58425,1.58425,1866800000.0
2008-03-04 00:04:00,1.58425,1.58425,1.58415,1.58415,594400000.0
2008-03-04 00:05:00,1.5842,1.58455,1.58415,1.58455,276100000.0
2008-03-04 00:06:00,1.58455,1.58475,1.58445,1.5847,484300000.0
2008-03-04 00:07:00,1.5847,1.5847,1.5845,1.5846,160400000.0
2008-03-04 00:08:00,1.5846,1.5847,1.58455,1.58465,1764000000.0
2008-03-04 00:09:00,1.58465,1.5847,1.58455,1.5847,803200000.0
2008-03-04 00:10:00,1.5847,1.5847,1.58455,1.58455,177600000.0
2008-03-04 00:11:00,1.58455,1.5846,1.58455,1.58455,157200000.0
2008-03-04 00:12:00,1.58455,1.58465,1.58455,1.58455,145800000.0
2008-03-04 00:13:00,1.58455,1.58455,1.58425,1.58425,755700000.0
2008-03-04 00:14:00,1.58425,1.58425,1.58395,1.58405,2044300000.0
2008-03-04 00:15:00,1.58405,1.58405,1.58385,1.58385,116700000.0
2008-03-04 00:16:00,1.58385,1.58385,1.58385,1.58385,106500000.0
2008-03-04 00:17:00,1.58385,1.58385,1.58375,1.58385,132800000.0
2008-03-04 00:18:00,1.58385,1.58385,1.58365,1.58365,124200000.0
2008-03-04 00:19:00,1.58365,1.58365,1.583,1.58345,166900000.0
2008-03-04 00:20:00,1.58345,1.58355,1.58325,1.58325,119900000.0
2008-03-04 00:21:00,1.58325,1.58325,1.58315,1.58325,398700000.0
2008-03-04 00:22:00,1.58325,1.58325,1.58295,1.58295,1384800000.0
2008-03-04 00:23:00,1.58295,1.58305,1.58295,1.583,974800000.0
2008-03-04 00:24:00,1.583,1.58315,1.58295,1.58295,1830200000.0
2008-03-04 00:25:00,1.5834,1.5835,1.5832,1.5835,1964400000.0
2008-03-04 00:26:00,1.5834,1.5835,1.5833,1.5835,1964400000.0
2008-03-04 00:27:00,1.58295,1.58295,1.5829,1.58295,1964400000.0
2008-03-04 00:28:00,1.58295,1.5833,1.58295,1.58305,532100000.0
2008-03-04 00:29:00,1.58305,1.58315,1.583,1.583,891400000.0
2008-03-04 00:30:00,1.583,1.5831,1.583,1.58305,329000000.0
2008-03-04 00:31:00,1.58305,1.5832,1.58305,1.58305,230400000.0
2008-03-04 00:32:00,1.58305,1.5831,1.58305,1.5831,22200000.0
2008-03-04 00:33:00,1.5831,1.58315,1.5831,1.58315,22600000.0
2008-03-04 00:34:00,1.58315,1.58335,1.58315,1.58325,401100000.0
2008-03-04 00:35:00,1.58325,1.5833,1.58325,1.5833,71600000.0
2008-03-04 00:36:00,1.5833,1.58335,1.5833,1.5833,22200000.0
2008-03-04 00:37:00,1.5833,1.5835,1.5833,1.5835,206300000.0
2008-03-04 00:38:00,1.5835,1.5835,1.5833,1.5833,100100000.0
2008-03-04 00:39:00,1.5833,1.58335,1.5833,1.58335,339300000.0
2008-03-04 00:40:00,1.58335,1.5834,1.5833,1.5833,36100000.0
2008-03-04 00:41:00,1.5833,1.5833,1.5833,1.5833,22300000.0
2008-03-04 00:42:00,1.5833,1.58345,1.5833,1.58345,148500000.0
2008-03-04 00:43:00,1.58345,1.58345,1.58345,1.58345,173200000.0
2008-03-04 00:44:00,1.58345,1.58345,1.58345,1.58345,172900000.0
2008-03-04 00:45:00,1.58345,1.58345,1.58345,1.58345,170800000.0
2008-03-04 00:46:00,1.58345,1.58355,1.58345,1.58355,177700000.0
2008-03-04 00:47:00,1.58355,1.58355,1.58305,1.58305,246200000.0
2008-03-04 00:48:00,1.58305,1.5832,1.583,1.58305,368700000.0
2008-03-04 00:49:00,1.58305,1.58305,1.58305,1.58305,21700000.0
2008-03-04 00:50:00,1.58305,1.5831,1.5829,1.5831,39700000.0
2008-03-04 00:51:00,1.5831,1.5831,1.58295,1.58305,81600000.0
2008-03-04 00:52:00,1.58305,1.58305,1.58305,1.58305,21700000.0
2008-03-04 00:53:00,1.58305,1.58305,1.5829,1.583,118900000.0
2008-03-04 00:54:00,1.583,1.5834,1.5829,1.58325,318600000.0
2008-03-04 00:55:00,1.58325,1.58325,1.58325,1.58325,21700000.0
2008-03-04 00:56:00,1.58325,1.5834,1.58325,1.5834,50700000.0
2008-03-04 00:57:00,1.5834,1.5836,1.58335,1.58345,95300000.0
2008-03-04 00:58:00,1.58345,1.58355,1.58335,1.58335,116900000.0
2008-03-04 00:59:00,1.58335,1.5834,1.5833,1.58335,170900000.0
2008-03-04 01:00:00,1.58335,1.5834,1.58335,1.5834,311500000.0
2008-03-04 01:01:00,1.5834,1.58345,1.5834,1.5834,112800000.0
2008-03-04 01:02:00,1.5834,1.5834,1.5834,1.5834,91500000.0
2008-03-04 01:03:00,1.5834,1.5834,1.5833,1.5833,91800000.0
2008-03-04 01:04:00,1.5833,1.58335,1.5833,1.58335,80100000.0
2008-03-04 01:05:00,1.58335,1.5834,1.5833,1.5834,84300000.0
2008-03-04 01:06:00,1.5834,1.5834,1.5833,1.5834,87600000.0
2008-03-04 01:07:00,1.5834,1.58345,1.5833,1.58335,484700000.0
2008-03-04 01:08:00,1.58335,1.58335,1.58325,1.58335,214000000.0
2008-03-04 01:09:00,1.58335,1.5834,1.58325,1.5833,125900000.0
2008-03-04 01:10:00,1.5833,1.5833,1.58295,1.5833,172500000.0
2008-03-04 01:11:00,1.5833,1.5833,1.58305,1.5832,92100000.0
2008-03-04 01:12:00,1.5832,1.5833,1.583,1.5832,99800000.0
2008-03-04 01:13:00,1.5832,1.5832,1.583,1.5832,92700000.0
2008-03-04 01:14:00,1.5832,1.58335,1.5832,1.5833,95500000.0
2008-03-04 01:15:00,1.5833,1.5835,1.5833,1.5834,39100000.0
2008-03-04 01:16:00,1.5834,1.5836,1.5834,1.58355,149400000.0
2008-03-04 01:17:00,1.58355,1.5838,1.58355,1.58355,2146000000.0
2008-03-04 01:18:00,1.58355,1.58355,1.58345,1.58345,1215800000.0
2008-03-04 01:19:00,1.58345,1.5837,1.58345,1.58345,594400000.0
2008-03-04 01:20:00,1.58345,1.58345,1.58345,1.58345,624400000.0
2008-03-04 01:21:00,1.58345,1.58345,1.58345,1.58345,604800000.0
2008-03-04 01:22:00,1.58345,1.58345,1.58345,1.58345,610400000.0
2008-03-04 01:23:00,1.58345,1.58345,1.58345,1.58345,754800000.0
2008-03-04 01:24:00,1.58345,1.58355,1.5833,1.5833,498500000.0
2008-03-04 01:25:00,1.5833,1.5834,1.58325,1.5833,1117500001.0
2008-03-04 01:26:00,1.5833,1.5833,1.5833,1.5833,109900000.0
2008-03-04 01:27:00,1.5833,1.58335,1.5833,1.5833,96800000.0
2008-03-04 01:28:00,1.5833,1.5834,1.58325,1.5833,61600000.0
2008-03-04 01:29:00,1.5833,1.5833,1.5832,1.5832,93200000.0
2008-03-04 01:30:00,1.5832,1.58335,1.58305,1.58325,192000000.0
2008-03-04 01:31:00,1.58325,1.5833,1.5832,1.5833,91700000.0
2008-03-04 01:32:00,1.5833,1.5833,1.5832,1.5832,89200000.0
2008-03-04 01:33:00,1.5832,1.5832,1.5832,1.5832,87600000.0
2008-03-04 01:34:00,1.5832,1.5834,1.58305,1.5832,305700000.0
2008-03-04 01:35:00,1.5832,1.5832,1.5828,1.583,87000000.0
2008-03-04 01:36:00,1.583,1.583,1.583,1.583,88800000.0
2008-03-04 01:37:00,1.583,1.583,1.5828,1.58285,201400000.0
2008-03-04 01:38:00,1.58285,1.5829,1.5828,1.5829,34500000.0
2008-03-04 01:39:00,1.5829,1.583,1.5829,1.5829,78100000.0
2008-03-04 01:40:00,1.5829,1.5831,1.5829,1.5831,96200000.0
2008-03-04 01:41:00,1.5831,1.5831,1.58305,1.5831,93500000.0
2008-03-04 01:42:00,1.5831,1.5831,1.58305,1.5831,90700000.0
2008-03-04 01:43:00,1.5831,1.5831,1.5831,1.5831,89600000.0
2008-03-04 01:44:00,1.5831,1.5831,1.583,1.5831,90800000.0
2008-03-04 01:45:00,1.5831,1.5831,1.5827,1.5827,170600000.0
2008-03-04 01:46:00,1.5827,1.5827,1.58265,1.5827,274100000.0
2008-03-04 01:47:00,1.5827,1.5827,1.58255,1.5826,298900001.0
2008-03-04 01:48:00,1.5826,1.5827,1.58245,1.58245,652600000.0
2008-03-04 01:49:00,1.58245,1.58255,1.58225,1.58225,725800015.0
2008-03-04 01:50:00,1.58225,1.58235,1.58215,1.58215,750600029.0
2008-03-04 01:51:00,1.58215,1.58225,1.58195,1.58195,160000000.0
2008-03-04 01:52:00,1.58195,1.58245,1.58195,1.5824,142500000.0
2008-03-04 01:53:00,1.58235,1.58245,1.58235,1.58235,44399999.0
2008-03-04 01:54:00,1.58235,1.58245,1.58235,1.5824,29000000.0
2008-03-04 01:55:00,1.5824,1.58245,1.58225,1.5824,190000000.0
2008-03-04 01:56:00,1.5824,1.58245,1.5824,1.5824,31900000.0
2008-03-04 01:57:00,1.5824,1.5824,1.5824,1.5824,22200000.0
2008-03-04 01:58:00,1.5824,1.5825,1.58235,1.58235,51800000.0
2008-03-04 01:59:00,1.58235,1.5824,1.58235,1.5824,143100000.0
2008-03-04 02:00:00,1.5824,1.5825,1.5824,1.5825,34700000.0
2008-03-04 02:01:00,1.5825,1.58265,1.58235,1.58265,245600000.0
2008-03-04 02:02:00,1.58265,1.5829,1.58265,1.5829,64800000.0
2008-03-04 02:03:00,1.5829,1.58295,1.5828,1.58285,117300000.0
2008-03-04 02:04:00,1.58285,1.58285,1.58265,1.58265,223750000.0
2008-03-04 02:05:00,1.58265,1.5827,1.58265,1.58265,453100000.0
2008-03-04 02:06:00,1.58265,1.58265,1.58265,1.58265,231800000.0
2008-03-04 02:07:00,1.58265,1.58265,1.58265,1.58265,172200000.0
2008-03-04 02:08:00,1.58265,1.58265,1.58235,1.5824,486139000.0
2008-03-04 02:09:00,1.5824,1.5824,1.58215,1.5823,435800000.0
2008-03-04 02:10:00,1.5823,1.5823,1.58165,1.5818,184300000.0
2008-03-04 02:11:00,1.5818,1.5818,1.5815,1.5815,154500000.0
2008-03-04 02:12:00,1.5815,1.5817,1.58125,1.5817,226600000.0
2008-03-04 02:13:00,1.58165,1.58165,1.58135,1.58135,629450000.0
2008-03-04 02:14:00,1.58135,1.58135,1.58115,1.5812,631500000.0
2008-03-04 02:15:00,1.5812,1.58125,1.58105,1.58115,553200000.0
2008-03-04 02:16:00,1.58115,1.5812,1.58095,1.58105,273200000.0
2008-03-04 02:17:00,1.58105,1.5811,1.58085,1.5809,378650000.0
2008-03-04 02:18:00,1.5809,1.58105,1.58065,1.58065,387200000.0
2008-03-04 02:19:00,1.58065,1.58075,1.58055,1.5806,389900000.0
2008-03-04 02:20:00,1.5806,1.58095,1.5806,1.58075,231000000.0
2008-03-04 02:21:00,1.58075,1.58085,1.58065,1.58065,121800000.0
2008-03-04 02:22:00,1.58065,1.5808,1.58055,1.58065,480600000.0
2008-03-04 02:23:00,1.58065,1.58065,1.57935,1.57965,351300000.0
2008-03-04 02:24:00,1.57965,1.58035,1.57965,1.57975,193400000.0
2008-03-04 02:25:00,1.57975,1.58035,1.57965,1.5803,168850000.0
2008-03-04 02:26:00,1.5803,1.5805,1.5802,1.58025,410850000.0
2008-03-04 02:27:00,1.58025,1.58045,1.58015,1.58015,91700000.0
2008-03-04 02:28:00,1.58015,1.5802,1.58015,1.5802,75400000.0
2008-03-04 02:29:00,1.5802,1.5802,1.58015,1.58015,173800000.0
2008-03-04 02:30:00,1.58015,1.5802,1.58015,1.5802,62900000.0
2008-03-04 02:31:00,1.5802,1.5803,1.58015,1.58015,98000000.0
2008-03-04 02:32:00,1.58015,1.58025,1.58015,1.58015,119100000.0
2008-03-04 02:33:00,1.58015,1.58035,1.58015,1.58015,293600000.0
2008-03-04 02:34:00,1.58015,1.58025,1.58015,1.58015,677100000.0
2008-03-04 02:35:00,1.58015,1.58035,1.5801,1.58015,387200000.0
2008-03-04 02:36:00,1.58015,1.5802,1.58005,1.5801,345600000.0
2008-03-04 02:37:00,1.5801,1.58015,1.57995,1.57995,194200000.0
2008-03-04 02:38:00,1.57995,1.5801,1.57995,1.57995,341000000.0
2008-03-04 02:39:00,1.57995,1.5801,1.57995,1.57995,269394000.0
2008-03-04 02:40:00,1.57995,1.58005,1.57955,1.57995,310650000.0
2008-03-04 02:41:00,1.57995,1.57995,1.57965,1.57985,129694000.0
2008-03-04 02:42:00,1.57985,1.58,1.57985,1.5799,214350000.0
2008-03-04 02:43:00,1.5799,1.57995,1.57985,1.57995,389600000.0
2008-03-04 02:44:00,1.57995,1.58,1.57995,1.57995,537800000.0
2008-03-04 02:45:00,1.57995,1.58005,1.57985,1.58005,362700000.0
2008-03-04 02:46:00,1.58005,1.58015,1.58005,1.58005,176500000.0
2008-03-04 02:47:00,1.58005,1.58005,1.58005,1.58005,226400000.0
2008-03-04 02:48:00,1.58005,1.58015,1.57995,1.58015,178200000.0
2008-03-04 02:49:00,1.58015,1.58045,1.58015,1.5803,272400000.0
2008-03-04 02:50:00,1.5803,1.58055,1.5803,1.5803,95600000.0
2008-03-04 02:51:00,1.5803,1.5805,1.5803,1.5803,110400000.0
2008-03-04 02:52:00,1.5803,1.5805,1.5802,1.5805,139000000.0
2008-03-04 02:53:00,1.5805,1.5806,1.5804,1.5806,92800000.0
2008-03-04 02:54:00,1.5806,1.5808,1.5805,1.5807,110400000.0
2008-03-04 02:55:00,1.5807,1.5808,1.5804,1.5808,101000000.0
2008-03-04 02:56:00,1.5808,1.5808,1.5805,1.5805,88800000.0
2008-03-04 02:57:00,1.5805,1.5805,1.5802,1.5802,97300000.0
2008-03-04 02:58:00,1.5802,1.5803,1.58005,1.5802,126700000.0
2008-03-04 02:59:00,1.5802,1.5804,1.5801,1.5803,90000000.0
2008-03-04 03:00:00,1.5804,1.5804,1.58005,1.5801,90500000.0
2008-03-04 03:01:00,1.5801,1.5802,1.58005,1.5802,93600000.0
2008-03-04 03:02:00,1.5802,1.5802,1.5802,1.5802,22000000.0
2008-03-04 03:03:00,1.5802,1.5802,1.58,1.5802,21400000.0
2008-03-04 03:04:00,1.5802,1.5802,1.5799,1.5799,67900000.0
2008-03-04 03:05:00,1.5799,1.58025,1.5799,1.5801,148700000.0
2008-03-04 03:06:00,1.5801,1.5801,1.58,1.58,22200000.0
2008-03-04 03:07:00,1.58,1.5801,1.5799,1.5801,22600000.0
2008-03-04 03:08:00,1.5801,1.5801,1.58,1.58,21700000.0
2008-03-04 03:09:00,1.58,1.58,1.58,1.58,21700000.0
2008-03-04 03:10:00,1.58,1.58,1.57955,1.5799,135900000.0
2008-03-04 03:11:00,1.5799,1.58005,1.57955,1.57985,525200000.0
2008-03-04 03:12:00,1.57985,1.57985,1.57955,1.57955,287300000.0
2008-03-04 03:13:00,1.57955,1.57955,1.57955,1.57955,164900000.0
2008-03-04 03:14:00,1.57955,1.57955,1.57955,1.57955,487950000.0
2008-03-04 03:15:00,1.57955,1.57985,1.57955,1.57975,97850000.0
2008-03-04 03:16:00,1.57985,1.57985,1.57955,1.57955,74700000.0
2008-03-04 03:17:00,1.57955,1.57955,1.57955,1.57955,107900000.0
2008-03-04 03:18:00,1.57955,1.58005,1.57955,1.57955,491700000.0
2008-03-04 03:19:00,1.57955,1.5799,1.57955,1.5798,59950000.0
2008-03-04 03:20:00,1.5798,1.5798,1.57955,1.5798,66700000.0
2008-03-04 03:21:00,1.5798,1.5799,1.5798,1.5799,22600000.0
2008-03-04 03:22:00,1.5799,1.57995,1.5798,1.5798,13000000.0
2008-03-04 03:23:00,1.5798,1.5799,1.57975,1.57985,15100000.0
2008-03-04 03:24:00,1.57985,1.5799,1.5798,1.5799,10500000.0
2008-03-04 03:25:00,1.5799,1.5799,1.5799,1.5799,11150000.0
2008-03-04 03:26:00,1.5799,1.58005,1.5797,1.57995,102750000.0
2008-03-04 03:27:00,1.57995,1.58,1.57985,1.58,139600000.0
2008-03-04 03:28:00,1.58,1.58,1.5799,1.5799,54500000.0
2008-03-04 03:29:00,1.5799,1.5801,1.5799,1.5801,16350000.0
2008-03-04 03:30:00,1.5801,1.5801,1.58,1.58,16100000.0
2008-03-04 03:31:00,1.58,1.5802,1.58,1.58,64900000.0
2008-03-04 03:32:00,1.58,1.5801,1.57985,1.57995,190300000.0
2008-03-04 03:33:00,1.57995,1.58,1.57995,1.58,94500000.0
2008-03-04 03:34:00,1.58,1.58,1.58,1.58,89200000.0
2008-03-04 03:35:00,1.58,1.5803,1.58,1.5803,93600000.0
2008-03-04 03:36:00,1.5803,1.5803,1.5803,1.5803,126700000.0
2008-03-04 03:37:00,1.5803,1.58035,1.5803,1.58035,110700000.0
2008-03-04 03:38:00,1.58035,1.58035,1.58035,1.58035,65600000.0
2008-03-04 03:39:00,1.58035,1.58035,1.58035,1.58035,67500000.0
2008-03-04 03:40:00,1.58035,1.5804,1.58035,1.5804,67100000.0
2008-03-04 03:41:00,1.5804,1.5806,1.5804,1.5806,63450000.0
2008-03-04 03:42:00,1.5806,1.5807,1.5806,1.5807,97300000.0
2008-03-04 03:43:00,1.5806,1.5809,1.5806,1.58075,120194000.0
2008-03-04 03:44:00,1.58075,1.5808,1.58075,1.5808,84150000.0
2008-03-04 03:45:00,1.5808,1.5808,1.58055,1.5806,112350000.0
2008-03-04 03:46:00,1.5806,1.5808,1.5806,1.5806,123400000.0
2008-03-04 03:47:00,1.5806,1.5807,1.5806,1.5806,88800000.0
2008-03-04 03:48:00,1.5806,1.5807,1.58055,1.5806,96200000.0
2008-03-04 03:49:00,1.5806,1.5807,1.58055,1.5807,145200000.0
2008-03-04 03:50:00,1.5807,1.5808,1.58065,1.58075,158000000.0
2008-03-04 03:51:00,1.58075,1.581,1.5807,1.581,153900000.0
2008-03-04 03:52:00,1.581,1.5811,1.58085,1.5811,88600000.0
2008-03-04 03:53:00,1.5811,1.5812,1.581,1.5812,130900000.0
2008-03-04 03:54:00,1.5812,1.5812,1.5812,1.5812,77800000.0
2008-03-04 03:55:00,1.5812,1.5812,1.5811,1.5811,44600000.0
2008-03-04 03:56:00,1.5811,1.5812,1.5811,1.5812,66000000.0
2008-03-04 03:57:00,1.5812,1.5812,1.581,1.581,85700000.0
2008-03-04 03:58:00,1.581,1.5812,1.581,1.5812,125700000.0
2008-03-04 03:59:00,1.5812,1.5812,1.5811,1.5811,49800000.0
2008-03-04 04:00:00,1.5811,1.58115,1.5811,1.58115,44800000.0
2008-03-04 04:01:00,1.58115,1.5814,1.58115,1.5814,83300000.0
2008-03-04 04:02:00,1.5814,1.5814,1.5814,1.5814,151400000.0
2008-03-04 04:03:00,1.5814,1.5814,1.5814,1.5814,149200000.0
2008-03-04 04:04:00,1.5814,1.58145,1.5814,1.58145,65900000.0
2008-03-04 04:05:00,1.58145,1.58145,1.58145,1.58145,111300000.0
2008-03-04 04:06:00,1.58145,1.58145,1.58145,1.58145,111800000.0
2008-03-04 04:07:00,1.58145,1.5815,1.58145,1.5815,68900000.0
2008-03-04 04:08:00,1.5815,1.5815,1.5815,1.5815,67100000.0
2008-03-04 04:09:00,1.5815,1.5815,1.5815,1.5815,66700000.0
2008-03-04 04:10:00,1.5815,1.5815,1.5815,1.5815,39072000.0
2008-03-04 04:11:00,1.5815,1.58155,1.5815,1.58155,39184000.0
2008-03-04 04:12:00,1.58155,1.58155,1.58125,1.58125,92200000.0
2008-03-04 04:13:00,1.58125,1.5815,1.58125,1.5814,87250000.0
2008-03-04 04:14:00,1.5814,1.5814,1.5814,1.5814,89200000.0
2008-03-04 04:15:00,1.5814,1.5814,1.5813,1.5814,90900000.0
2008-03-04 04:16:00,1.5814,1.5815,1.5813,1.5814,95400000.0
2008-03-04 04:17:00,1.5814,1.5814,1.5814,1.5814,89600000.0
2008-03-04 04:18:00,1.5814,1.5817,1.5814,1.5814,57000000.0
2008-03-04 04:19:00,1.5814,1.5818,1.5814,1.58155,182900000.0
2008-03-04 04:20:00,1.58155,1.5816,1.58145,1.5816,817200000.0
2008-03-04 04:21:00,1.5816,1.5817,1.5815,1.5817,101300000.0
2008-03-04 04:22:00,1.5817,1.5821,1.5817,1.582,100600000.0
2008-03-04 04:23:00,1.582,1.5823,1.582,1.58225,35900000.0
2008-03-04 04:24:00,1.58225,1.5827,1.58215,1.58255,61900000.0
2008-03-04 04:25:00,1.58255,1.5826,1.58255,1.5826,22300000.0
2008-03-04 04:26:00,1.5826,1.5829,1.5826,1.5829,79300000.0
2008-03-04 04:27:00,1.5829,1.5829,1.5826,1.5827,98500000.0
2008-03-04 04:28:00,1.5827,1.5828,1.5827,1.5828,89600000.0
2008-03-04 04:29:00,1.5828,1.5829,1.5826,1.5826,97100000.0
2008-03-04 04:30:00,1.5826,1.5828,1.5826,1.5826,104200000.0
2008-03-04 04:31:00,1.5826,1.5826,1.5826,1.5826,90000000.0
2008-03-04 04:32:00,1.5826,1.5829,1.5826,1.5829,157400000.0
2008-03-04 04:33:00,1.5829,1.583,1.5829,1.583,53300000.0
2008-03-04 04:34:00,1.583,1.58305,1.5828,1.5829,75200000.0
2008-03-04 04:35:00,1.5829,1.5831,1.5828,1.583,120300000.0
2008-03-04 04:36:00,1.583,1.5831,1.583,1.58305,65600000.0
2008-03-04 04:37:00,1.58305,1.58305,1.583,1.58305,45400000.0
2008-03-04 04:38:00,1.58305,1.58305,1.5829,1.5829,114800000.0
2008-03-04 04:39:00,1.5829,1.5829,1.5827,1.5828,88300000.0
2008-03-04 04:40:00,1.5828,1.5828,1.5827,1.5828,88900000.0
2008-03-04 04:41:00,1.5828,1.5828,1.5827,1.5827,27600000.0
2008-03-04 04:42:00,1.5827,1.5827,1.58265,1.58265,43400000.0
2008-03-04 04:43:00,1.58265,1.58265,1.5824,1.5824,44200000.0
2008-03-04 04:44:00,1.5824,1.5824,1.5821,1.5823,77700000.0
2008-03-04 04:45:00,1.5823,1.5823,1.58205,1.5822,100800000.0
2008-03-04 04:46:00,1.5822,1.5822,1.5822,1.5822,87200000.0
2008-03-04 04:47:00,1.5822,1.5822,1.5821,1.5821,64500000.0
2008-03-04 04:48:00,1.5821,1.5823,1.5821,1.58225,77100000.0
2008-03-04 04:49:00,1.58225,1.58225,1.5822,1.58225,22600000.0
2008-03-04 04:50:00,1.58225,1.5823,1.58185,1.58195,140250000.0
2008-03-04 04:51:00,1.58195,1.58205,1.58195,1.58195,830100000.0
2008-03-04 04:52:00,1.58195,1.582,1.5818,1.5819,125700000.0
2008-03-04 04:53:00,1.5819,1.5819,1.5818,1.5818,65800000.0
2008-03-04 04:54:00,1.5818,1.5819,1.5818,1.5819,82700000.0
2008-03-04 04:55:00,1.5819,1.5819,1.5819,1.5819,106200000.0
2008-03-04 04:56:00,1.5819,1.5819,1.5819,1.5819,111800000.0
2008-03-04 04:57:00,1.5819,1.5819,1.5819,1.5819,107500000.0
2008-03-04 04:58:00,1.5819,1.5819,1.5819,1.5819,80800000.0
2008-03-04 04:59:00,1.5819,1.582,1.5819,1.582,85300000.0
2008-03-04 05:00:00,1.582,1.582,1.5819,1.58195,59100000.0
2008-03-04 05:01:00,1.58195,1.58195,1.5818,1.58185,43400000.0
2008-03-04 05:02:00,1.58185,1.582,1.5818,1.582,84100000.0
2008-03-04 05:03:00,1.582,1.5821,1.582,1.58205,56400000.0
2008-03-04 05:04:00,1.58205,1.58205,1.5819,1.5819,37400000.0
2008-03-04 05:05:00,1.5819,1.5819,1.5819,1.5819,66600000.0
2008-03-04 05:06:00,1.5819,1.58195,1.5819,1.58195,64300000.0
2008-03-04 05:07:00,1.58195,1.58195,1.58195,1.58195,67100000.0
2008-03-04 05:08:00,1.58195,1.582,1.58195,1.58195,60400000.0
2008-03-04 05:09:00,1.58195,1.58195,1.5818,1.5819,70400000.0
2008-03-04 05:10:00,1.5819,1.58205,1.5819,1.582,118500000.0
2008-03-04 05:11:00,1.582,1.582,1.582,1.582,44800000.0
2008-03-04 05:12:00,1.582,1.582,1.582,1.582,111300000.0
2008-03-04 05:13:00,1.582,1.58205,1.582,1.58205,69900000.0
2008-03-04 05:14:00,1.58205,1.58205,1.58205,1.58205,79000000.0
2008-03-04 05:15:00,1.58205,1.5821,1.58205,1.5821,124700000.0
2008-03-04 05:16:00,1.5821,1.5821,1.5821,1.5821,73350000.0
2008-03-04 05:17:00,1.5821,1.58215,1.5817,1.58195,145200000.0
2008-03-04 05:18:00,1.58195,1.58195,1.5818,1.5818,133900000.0
2008-03-04 05:19:00,1.5818,1.58185,1.5818,1.58185,61800000.0
2008-03-04 05:20:00,1.58185,1.582,1.58185,1.58185,46600000.0
2008-03-04 05:21:00,1.58185,1.58215,1.58185,1.5821,90000000.0
2008-03-04 05:22:00,1.5821,1.5821,1.5821,1.5821,57000000.0
2008-03-04 05:23:00,1.5821,1.5821,1.5819,1.582,23200000.0
2008-03-04 05:24:00,1.582,1.58235,1.582,1.5823,131200000.0
2008-03-04 05:25:00,1.5823,1.5823,1.5821,1.5821,23500000.0
2008-03-04 05:26:00,1.5821,1.5821,1.5821,1.5821,56200000.0
2008-03-04 05:27:00,1.5821,1.5824,1.5821,1.5823,59300000.0
2008-03-04 05:28:00,1.5823,1.5823,1.5823,1.5823,44400000.0
2008-03-04 05:29:00,1.5823,1.5823,1.5823,1.5823,80600000.0
2008-03-04 05:30:00,1.5823,1.58285,1.5823,1.5827,107500000.0
2008-03-04 05:31:00,1.5827,1.58305,1.58265,1.5829,102400000.0
2008-03-04 05:32:00,1.5829,1.58315,1.5829,1.58295,108900000.0
2008-03-04 05:33:00,1.58295,1.583,1.5827,1.583,32450000.0
2008-03-04 05:34:00,1.583,1.583,1.5826,1.5828,32950000.0
2008-03-04 05:35:00,1.5828,1.5828,1.58215,1.58225,23725000.0
2008-03-04 05:36:00,1.58225,1.58245,1.58225,1.58225,53900000.0
2008-03-04 05:37:00,1.58225,1.58225,1.5822,1.58225,29600000.0
2008-03-04 05:38:00,1.58225,1.5823,1.5822,1.5823,25600000.0
2008-03-04 05:39:00,1.5823,1.5823,1.5823,1.5823,21800000.0
2008-03-04 05:40:00,1.5823,1.5823,1.582,1.582,21600000.0
2008-03-04 05:41:00,1.582,1.5823,1.582,1.5822,103000000.0
2008-03-04 05:42:00,1.5822,1.58265,1.5822,1.58265,65700000.0
2008-03-04 05:43:00,1.5826,1.5827,1.58235,1.5826,110900000.0
2008-03-04 05:44:00,1.5826,1.5826,1.5826,1.5826,78600000.0
2008-03-04 05:45:00,1.5826,1.58275,1.5825,1.5826,27100000.0
2008-03-04 05:46:00,1.5826,1.5826,1.5826,1.5826,40000000.0
2008-03-04 05:47:00,1.5826,1.5832,1.5826,1.58295,145600000.0
2008-03-04 05:48:00,1.5829,1.5829,1.58225,1.5825,91100000.0
2008-03-04 05:49:00,1.5825,1.5826,1.58225,1.58235,103900000.0
2008-03-04 05:50:00,1.58235,1.58235,1.58225,1.58225,22100000.0
2008-03-04 05:51:00,1.58225,1.58225,1.58225,1.58225,22300000.0
2008-03-04 05:52:00,1.58225,1.58225,1.5822,1.5822,80000000.0
2008-03-04 05:53:00,1.5822,1.5822,1.5822,1.5822,109000000.0
2008-03-04 05:54:00,1.5822,1.58245,1.5822,1.5822,102100000.0
2008-03-04 05:55:00,1.5822,1.5822,1.5822,1.5822,111500000.0
2008-03-04 05:56:00,1.5822,1.5822,1.5822,1.5822,98000000.0
2008-03-04 05:57:00,1.5822,1.5822,1.5822,1.5822,107500000.0
2008-03-04 05:58:00,1.5822,1.5822,1.58215,1.58215,105100000.0
2008-03-04 05:59:00,1.58215,1.5822,1.58215,1.5822,124800000.0
2008-03-04 06:00:00,1.5822,1.5822,1.5822,1.5822,84800000.0
2008-03-04 06:01:00,1.5822,1.5822,1.5822,1.5822,88000000.0
2008-03-04 06:02:00,1.5822,1.5822,1.5822,1.5822,88400000.0
2008-03-04 06:03:00,1.5822,1.5822,1.58205,1.58205,73900000.0
2008-03-04 06:04:00,1.58205,1.5822,1.582,1.5821,112100000.0
2008-03-04 06:05:00,1.5821,1.58225,1.58185,1.5822,93400000.0
2008-03-04 06:06:00,1.5822,1.5823,1.5822,1.5822,89400000.0
2008-03-04 06:07:00,1.5822,1.5822,1.5822,1.5822,87200000.0
2008-03-04 06:08:00,1.5822,1.5822,1.58195,1.58195,304700000.0
2008-03-04 06:09:00,1.58195,1.58215,1.58195,1.5821,486900000.0
2008-03-04 06:10:00,1.5821,1.5824,1.5821,1.5822,83800000.0
2008-03-04 06:11:00,1.5822,1.5823,1.5822,1.5822,88000000.0
2008-03-04 06:12:00,1.5822,1.5823,1.58215,1.58225,118100000.0
2008-03-04 06:13:00,1.5822,1.5822,1.582,1.58205,268500000.0
2008-03-04 06:14:00,1.58205,1.5822,1.58205,1.5822,196000000.0
2008-03-04 06:15:00,1.5822,1.58235,1.5822,1.5822,137200000.0
2008-03-04 06:16:00,1.5822,1.5822,1.5822,1.5822,96500000.0
2008-03-04 06:17:00,1.5822,1.5823,1.5822,1.5823,134900000.0
2008-03-04 06:18:00,1.5823,1.5823,1.5822,1.5823,106700000.0
2008-03-04 06:19:00,1.5823,1.5823,1.5823,1.5823,88800000.0
2008-03-04 06:20:00,1.5823,1.5824,1.5822,1.5822,98600000.0
2008-03-04 06:21:00,1.5822,1.5823,1.5822,1.5822,108200000.0
2008-03-04 06:22:00,1.5822,1.5822,1.5822,1.5822,112500000.0
2008-03-04 06:23:00,1.5822,1.5822,1.5822,1.5822,109000000.0
2008-03-04 06:24:00,1.5822,1.5822,1.58205,1.58205,82900000.0
2008-03-04 06:25:00,1.58205,1.58245,1.582,1.582,212000000.0
2008-03-04 06:26:00,1.582,1.58225,1.582,1.582,144500000.0
2008-03-04 06:27:00,1.582,1.5821,1.582,1.582,89600000.0
2008-03-04 06:28:00,1.582,1.58215,1.582,1.582,97300000.0
2008-03-04 06:29:00,1.582,1.58215,1.582,1.582,93700000.0
2008-03-04 06:30:00,1.582,1.5823,1.582,1.5821,354200000.0
2008-03-04 06:31:00,1.5821,1.5821,1.5819,1.582,92000000.0
2008-03-04 06:32:00,1.582,1.5821,1.582,1.5821,54300000.0
2008-03-04 06:33:00,1.5821,1.58215,1.58205,1.5821,56400000.0
2008-03-04 06:34:00,1.5821,1.5825,1.5821,1.5824,78000000.0
2008-03-04 06:35:00,1.5824,1.5824,1.5821,1.5821,25400000.0
2008-03-04 06:36:00,1.5821,1.5821,1.5821,1.5821,66000000.0
2008-03-04 06:37:00,1.5821,1.5821,1.5819,1.58205,60400000.0
2008-03-04 06:38:00,1.58205,1.58205,1.5818,1.5818,33800000.0
2008-03-04 06:39:00,1.5818,1.5818,1.5818,1.5818,111500000.0
2008-03-04 06:40:00,1.5818,1.5819,1.5818,1.5819,110900000.0
2008-03-04 06:41:00,1.5819,1.5819,1.5819,1.5819,25600000.0
2008-03-04 06:42:00,1.5819,1.5819,1.5819,1.5819,22000000.0
2008-03-04 06:43:00,1.5819,1.5819,1.5819,1.5819,26000000.0
2008-03-04 06:44:00,1.5819,1.5819,1.58175,1.5819,40600000.0
2008-03-04 06:45:00,1.5819,1.5819,1.5818,1.5818,91900000.0
2008-03-04 06:46:00,1.5818,1.5821,1.5818,1.58195,125800000.0
2008-03-04 06:47:00,1.58195,1.5821,1.58195,1.582,115300000.0
2008-03-04 06:48:00,1.582,1.582,1.5819,1.5819,61600000.0
2008-03-04 06:49:00,1.5819,1.5823,1.5819,1.5822,113800000.0
2008-03-04 06:50:00,1.5822,1.5824,1.5822,1.5823,77400000.0
2008-03-04 06:51:00,1.5823,1.5825,1.5823,1.5825,111800000.0
2008-03-04 06:52:00,1.5825,1.5825,1.58235,1.58235,51300000.0
2008-03-04 06:53:00,1.58235,1.58235,1.5822,1.5822,34100000.0
2008-03-04 06:54:00,1.5822,1.5829,1.5822,1.5828,129200000.0
2008-03-04 06:55:00,1.5829,1.5829,1.5826,1.5828,79300000.0
2008-03-04 06:56:00,1.5828,1.5829,1.5828,1.5829,89900000.0
2008-03-04 06:57:00,1.5829,1.58295,1.5829,1.58295,37300000.0
2008-03-04 06:58:00,1.58295,1.58295,1.5829,1.5829,22200000.0
2008-03-04 06:59:00,1.5829,1.5829,1.5828,1.5829,22500000.0
2008-03-04 07:00:00,1.5829,1.5829,1.5827,1.5829,33000000.0
2008-03-04 07:01:00,1.5829,1.5829,1.5827,1.5829,22700000.0
2008-03-04 07:02:00,1.5829,1.5829,1.5829,1.5829,363500000.0
2008-03-04 07:03:00,1.5829,1.5829,1.5829,1.5829,448100000.0
2008-03-04 07:04:00,1.5829,1.5829,1.5825,1.5825,301000000.0
2008-03-04 07:05:00,1.5825,1.5825,1.5825,1.5825,279700000.0
2008-03-04 07:06:00,1.5825,1.5825,1.58235,1.58235,137400000.0
2008-03-04 07:07:00,1.58235,1.58235,1.582,1.5822,188700000.0
2008-03-04 07:08:00,1.5822,1.5825,1.5822,1.5825,165200000.0
2008-03-04 07:09:00,1.5825,1.5825,1.5825,1.5825,89200000.0
2008-03-04 07:10:00,1.5825,1.5825,1.5825,1.5825,90000000.0
2008-03-04 07:11:00,1.5825,1.5825,1.5822,1.5822,91900000.0
2008-03-04 07:12:00,1.5822,1.5823,1.5821,1.5822,83750000.0
2008-03-04 07:13:00,1.5822,1.5824,1.5822,1.5824,94300000.0
2008-03-04 07:14:00,1.5824,1.5824,1.5822,1.5822,89900000.0
2008-03-04 07:15:00,1.5822,1.5825,1.5822,1.5822,91300000.0
2008-03-04 07:16:00,1.5822,1.5825,1.58195,1.5822,117100000.0
2008-03-04 07:17:00,1.5822,1.5824,1.5822,1.5823,88450000.0
2008-03-04 07:18:00,1.5823,1.5824,1.5823,1.5823,89600000.0
2008-03-04 07:19:00,1.5823,1.58245,1.5823,1.58235,694800000.0
2008-03-04 07:20:00,1.58235,1.5824,1.58235,1.5824,540400000.0
2008-03-04 07:21:00,1.5824,1.5824,1.5824,1.5824,86800000.0
2008-03-04 07:22:00,1.5824,1.5824,1.58235,1.5824,90400000.0
2008-03-04 07:23:00,1.5824,1.5824,1.58235,1.5824,387100000.0
2008-03-04 07:24:00,1.5824,1.5824,1.58235,1.5824,92400000.0
2008-03-04 07:25:00,1.5824,1.5824,1.58235,1.5824,92500000.0
2008-03-04 07:26:00,1.5824,1.5824,1.5822,1.5822,88400000.0
2008-03-04 07:27:00,1.58235,1.5824,1.58215,1.5822,100600000.0
2008-03-04 07:28:00,1.5822,1.5822,1.58205,1.5822,98000000.0
2008-03-04 07:29:00,1.5822,1.5822,1.5822,1.5822,88800000.0
2008-03-04 07:30:00,1.5822,1.5822,1.5822,1.5822,88800000.0
2008-03-04 07:31:00,1.5822,1.5822,1.5822,1.5822,89200000.0
2008-03-04 07:32:00,1.5822,1.5822,1.5822,1.5822,90400000.0
2008-03-04 07:33:00,1.5822,1.5822,1.5822,1.5822,89600000.0
2008-03-04 07:34:00,1.5822,1.5824,1.5822,1.5824,88400000.0
2008-03-04 07:35:00,1.5824,1.5825,1.5824,1.5824,88600000.0
2008-03-04 07:36:00,1.5824,1.58245,1.5822,1.58235,90900000.0
2008-03-04 07:37:00,1.58235,1.5824,1.58235,1.5824,115600000.0
2008-03-04 07:38:00,1.5824,1.5824,1.58235,1.5824,87950000.0
2008-03-04 07:39:00,1.5824,1.5824,1.5824,1.5824,88400000.0
2008-03-04 07:40:00,1.5824,1.5825,1.5824,1.5824,120600000.0
2008-03-04 07:41:00,1.5824,1.5825,1.5824,1.5825,87100000.0
2008-03-04 07:42:00,1.5825,1.5826,1.5824,1.5825,89200000.0
2008-03-04 07:43:00,1.5825,1.5827,1.5824,1.5824,94150000.0
2008-03-04 07:44:00,1.5824,1.5825,1.5824,1.5824,101900000.0
2008-03-04 07:45:00,1.5824,1.5827,1.5824,1.5826,85900000.0
2008-03-04 07:46:00,1.5826,1.5826,1.5824,1.5824,86500000.0
2008-03-04 07:47:00,1.5824,1.5826,1.5824,1.5826,88400000.0
2008-03-04 07:48:00,1.5826,1.5826,1.5825,1.5826,89200000.0
2008-03-04 07:49:00,1.5826,1.5829,1.5826,1.5827,92500000.0
2008-03-04 07:50:00,1.5827,1.5827,1.5825,1.5827,85700000.0
2008-03-04 07:51:00,1.5827,1.5827,1.5825,1.5825,78600000.0
2008-03-04 07:52:00,1.5825,1.5826,1.5825,1.5825,84550000.0
2008-03-04 07:53:00,1.5825,1.5826,1.5825,1.5826,88100000.0
2008-03-04 07:54:00,1.5826,1.5826,1.5825,1.5825,88400000.0
2008-03-04 07:55:00,1.5825,1.5826,1.5825,1.58255,91600000.0
2008-03-04 07:56:00,1.5825,1.5826,1.5825,1.5826,89600000.0
2008-03-04 07:57:00,1.5826,1.5826,1.5825,1.5826,87600000.0
2008-03-04 07:58:00,1.5826,1.5826,1.5825,1.5825,89500000.0
2008-03-04 07:59:00,1.5825,1.5825,1.5825,1.5825,88400000.0
2008-03-04 08:00:00,1.5825,1.5825,1.58225,1.5825,79600000.0
2008-03-04 08:01:00,1.5825,1.5825,1.58195,1.582,88500000.0
2008-03-04 08:02:00,1.582,1.5823,1.582,1.58225,99700000.0
2008-03-04 08:03:00,1.58225,1.5823,1.58225,1.5823,91294000.0
2008-03-04 08:04:00,1.5823,1.5823,1.58195,1.5821,209450000.0
2008-03-04 08:05:00,1.5821,1.5823,1.582,1.5823,92600000.0
2008-03-04 08:06:00,1.5823,1.5824,1.58225,1.5823,124000000.0
2008-03-04 08:07:00,1.5823,1.58245,1.5823,1.58235,94900000.0
2008-03-04 08:08:00,1.58235,1.5824,1.58215,1.58225,295100000.0
2008-03-04 08:09:00,1.5823,1.5823,1.58225,1.58225,266000000.0
2008-03-04 08:10:00,1.58225,1.5824,1.5821,1.5823,314250000.0
2008-03-04 08:11:00,1.5823,1.5824,1.5823,1.5824,247900000.0
2008-03-04 08:12:00,1.5824,1.5824,1.5821,1.5822,269600000.0
2008-03-04 08:13:00,1.5822,1.58235,1.5822,1.58235,233000000.0
2008-03-04 08:14:00,1.58235,1.58255,1.58205,1.5825,138800000.0
2008-03-04 08:15:00,1.5825,1.5826,1.58245,1.5825,60400000.0
2008-03-04 08:16:00,1.5825,1.58255,1.5824,1.5824,33600000.0
2008-03-04 08:17:00,1.5824,1.5826,1.5824,1.58245,72100000.0
2008-03-04 08:18:00,1.58245,1.5825,1.58245,1.58245,24300000.0
2008-03-04 08:19:00,1.58245,1.5825,1.5824,1.58245,29600000.0
2008-03-04 08:20:00,1.58245,1.58245,1.58185,1.58215,94800000.0
2008-03-04 08:21:00,1.58215,1.58225,1.5821,1.58215,38800000.0
2008-03-04 08:22:00,1.58215,1.5823,1.582,1.58205,53200000.0
2008-03-04 08:23:00,1.58205,1.58235,1.582,1.58235,28700000.0
2008-03-04 08:24:00,1.58235,1.58235,1.58215,1.58225,39500000.0
2008-03-04 08:25:00,1.5822,1.5824,1.5822,1.5823,24900000.0
2008-03-04 08:26:00,1.5823,1.58235,1.5823,1.58235,22400000.0
2008-03-04 08:27:00,1.58235,1.5825,1.58235,1.58245,22300000.0
2008-03-04 08:28:00,1.58245,1.5825,1.5822,1.58245,33300000.0
2008-03-04 08:29:00,1.58245,1.5826,1.5824,1.5825,24500000.0
2008-03-04 08:30:00,1.5825,1.58265,1.58245,1.5825,22000000.0
2008-03-04 08:31:00,1.5825,1.5826,1.58245,1.58245,36400000.0
2008-03-04 08:32:00,1.58245,1.5826,1.5824,1.58245,45300000.0
2008-03-04 08:33:00,1.58245,1.58245,1.58245,1.58245,22400000.0
2008-03-04 08:34:00,1.58245,1.5825,1.58245,1.5825,50700000.0
2008-03-04 08:35:00,1.5825,1.58255,1.5824,1.58255,40800000.0
2008-03-04 08:36:00,1.58255,1.58255,1.58245,1.5825,27400000.0
2008-03-04 08:37:00,1.5825,1.58255,1.5825,1.58255,22400000.0
2008-03-04 08:38:00,1.58255,1.58255,1.58255,1.58255,21900000.0
2008-03-04 08:39:00,1.58255,1.5826,1.58255,1.58255,22100000.0
2008-03-04 08:40:00,1.58255,1.58255,1.58255,1.58255,22100000.0
2008-03-04 08:41:00,1.58255,1.5826,1.58245,1.58255,60000000.0
2008-03-04 08:42:00,1.58255,1.58255,1.5824,1.5824,97100000.0
2008-03-04 08:43:00,1.5824,1.5824,1.5822,1.58225,68600000.0
2008-03-04 08:44:00,1.58225,1.58235,1.5822,1.58235,36000000.0
2008-03-04 08:45:00,1.58235,1.58235,1.5816,1.58225,37800000.0
2008-03-04 08:46:00,1.58225,1.5823,1.58125,1.58125,52500000.0
2008-03-04 08:47:00,1.58105,1.58165,1.5806,1.58095,56100000.0
2008-03-04 08:48:00,1.58095,1.58125,1.58075,1.58125,77900000.0
2008-03-04 08:49:00,1.58125,1.5814,1.5809,1.58095,72300000.0
2008-03-04 08:50:00,1.58095,1.58135,1.58095,1.58105,68000000.0
2008-03-04 08:51:00,1.58105,1.58115,1.5807,1.5809,109000000.0
2008-03-04 08:52:00,1.5809,1.58105,1.58075,1.58105,37400000.0
2008-03-04 08:53:00,1.58105,1.5813,1.58105,1.58125,32200000.0
2008-03-04 08:54:00,1.58125,1.5814,1.58125,1.5814,22100000.0
2008-03-04 08:55:00,1.5814,1.58165,1.5813,1.5813,26400000.0
2008-03-04 08:56:00,1.5813,1.58135,1.58115,1.58135,28000000.0
2008-03-04 08:57:00,1.58135,1.58155,1.58135,1.58145,47500000.0
2008-03-04 08:58:00,1.58145,1.5815,1.58125,1.5815,28400000.0
2008-03-04 08:59:00,1.5815,1.5817,1.5814,1.5816,50650000.0
2008-03-04 09:00:00,1.5816,1.58245,1.5816,1.5823,56475000.0
2008-03-04 09:01:00,1.5823,1.58235,1.582,1.5823,53875000.0
2008-03-04 09:02:00,1.5823,1.58245,1.5823,1.58235,104600000.0
2008-03-04 09:03:00,1.58235,1.5825,1.58225,1.58245,149400000.0
2008-03-04 09:04:00,1.58245,1.5826,1.58215,1.58225,45750000.0
2008-03-04 09:05:00,1.58225,1.58245,1.5822,1.5824,95400000.0
2008-03-04 09:06:00,1.5824,1.5825,1.58235,1.58245,47500000.0
2008-03-04 09:07:00,1.58245,1.5825,1.5824,1.5824,39300000.0
2008-03-04 09:08:00,1.5824,1.58245,1.5824,1.58245,28100000.0
2008-03-04 09:09:00,1.58245,1.58245,1.5822,1.5824,29400000.0
2008-03-04 09:10:00,1.5824,1.5825,1.5822,1.5823,21900000.0
2008-03-04 09:11:00,1.5823,1.58235,1.58225,1.58235,21200000.0
2008-03-04 09:12:00,1.58235,1.58255,1.58225,1.58255,30800000.0
2008-03-04 09:13:00,1.58255,1.5828,1.5822,1.5823,47700000.0
2008-03-04 09:14:00,1.5823,1.5823,1.5821,1.58225,38300000.0
2008-03-04 09:15:00,1.58225,1.58225,1.5818,1.58185,51400000.0
2008-03-04 09:16:00,1.58185,1.58185,1.5816,1.58175,32200000.0
2008-03-04 09:17:00,1.58175,1.58175,1.5817,1.58175,30200000.0
2008-03-04 09:18:00,1.58175,1.58195,1.5817,1.58185,39200000.0
2008-03-04 09:19:00,1.58185,1.58205,1.58165,1.5818,32000000.0
2008-03-04 09:20:00,1.5818,1.5818,1.5817,1.58175,50100000.0
2008-03-04 09:21:00,1.58175,1.58185,1.5816,1.58165,26500000.0
2008-03-04 09:22:00,1.58165,1.5817,1.5816,1.5816,27300000.0
2008-03-04 09:23:00,1.5816,1.58185,1.5816,1.58185,36000000.0
2008-03-04 09:24:00,1.58185,1.58185,1.5817,1.5818,32100000.0
2008-03-04 09:25:00,1.58185,1.58185,1.5814,1.5816,47800000.0
2008-03-04 09:26:00,1.5816,1.5816,1.5813,1.5814,23100000.0
2008-03-04 09:27:00,1.5814,1.58145,1.581,1.5811,28500000.0
2008-03-04 09:28:00,1.5811,1.5811,1.581,1.5811,44800000.0
2008-03-04 09:29:00,1.5811,1.5811,1.58045,1.5806,57200000.0
2008-03-04 09:30:00,1.5806,1.58065,1.5804,1.58065,36700000.0
2008-03-04 09:31:00,1.58065,1.5807,1.5805,1.58065,34700000.0
2008-03-04 09:32:00,1.58065,1.5807,1.58065,1.58065,21300000.0
2008-03-04 09:33:00,1.58065,1.5807,1.5804,1.58055,57700000.0
2008-03-04 09:34:00,1.5806,1.5807,1.58055,1.58055,40700000.0
2008-03-04 09:35:00,1.58055,1.5807,1.58055,1.5806,41100000.0
2008-03-04 09:36:00,1.5806,1.5809,1.58055,1.58055,24900000.0
2008-03-04 09:37:00,1.58055,1.5806,1.58015,1.5804,57100000.0
2008-03-04 09:38:00,1.58025,1.58025,1.5795,1.57985,52100000.0
2008-03-04 09:39:00,1.57985,1.58015,1.5797,1.58015,42000000.0
2008-03-04 09:40:00,1.58015,1.58025,1.57995,1.58,27100000.0
2008-03-04 09:41:00,1.58005,1.58045,1.58005,1.5802,48100000.0
2008-03-04 09:42:00,1.5802,1.5802,1.58,1.58,51200000.0
2008-03-04 09:43:00,1.58,1.58025,1.58,1.58,62500000.0
2008-03-04 09:44:00,1.58,1.58045,1.58,1.58045,44300000.0
2008-03-04 09:45:00,1.58045,1.58045,1.58035,1.5804,65500000.0
2008-03-04 09:46:00,1.5804,1.5804,1.58005,1.5801,49000000.0
2008-03-04 09:47:00,1.5801,1.5802,1.57985,1.5799,126000000.0
2008-03-04 09:48:00,1.5799,1.5801,1.5799,1.58,44200000.0
2008-03-04 09:49:00,1.58,1.5802,1.57995,1.5801,38700000.0
2008-03-04 09:50:00,1.5801,1.5801,1.5799,1.58005,57800000.0
2008-03-04 09:51:00,1.58005,1.5802,1.5799,1.58,70800000.0
2008-03-04 09:52:00,1.58,1.58,1.5797,1.57975,61000000.0
2008-03-04 09:53:00,1.57975,1.57975,1.5795,1.5796,104700000.0
2008-03-04 09:54:00,1.5796,1.5796,1.57915,1.5792,103600000.0
2008-03-04 09:55:00,1.5792,1.5793,1.5791,1.5792,114700000.0
2008-03-04 09:56:00,1.5792,1.57945,1.5792,1.57935,36700000.0
2008-03-04 09:57:00,1.57935,1.5794,1.5793,1.5794,92400000.0
2008-03-04 09:58:00,1.5794,1.57975,1.5794,1.57975,31600000.0
2008-03-04 09:59:00,1.57975,1.58005,1.5797,1.5798,41100000.0
2008-03-04 10:00:00,1.5798,1.58,1.57975,1.57985,28800000.0
2008-03-04 10:01:00,1.57985,1.58,1.5796,1.57975,59200000.0
2008-03-04 10:02:00,1.57975,1.5798,1.5796,1.57965,25100000.0
2008-03-04 10:03:00,1.57965,1.5798,1.57965,1.5797,26600000.0
2008-03-04 10:04:00,1.5797,1.57975,1.57965,1.5797,24200000.0
2008-03-04 10:05:00,1.57975,1.5798,1.5797,1.57975,26400000.0
2008-03-04 10:06:00,1.57975,1.57975,1.5796,1.5797,36600000.0
2008-03-04 10:07:00,1.5797,1.5798,1.5797,1.5798,86000000.0
2008-03-04 10:08:00,1.5798,1.57985,1.5797,1.5797,79600000.0
2008-03-04 10:09:00,1.5797,1.5798,1.5797,1.57975,69300000.0
2008-03-04 10:10:00,1.57975,1.5799,1.57975,1.57985,24800000.0
2008-03-04 10:11:00,1.57985,1.58025,1.57985,1.58025,48600000.0
2008-03-04 10:12:00,1.58025,1.5804,1.5801,1.58035,66500000.0
2008-03-04 10:13:00,1.58035,1.58045,1.5802,1.5803,46900000.0
2008-03-04 10:14:00,1.58035,1.5804,1.5803,1.5804,42900000.0
2008-03-04 10:15:00,1.5804,1.5806,1.5804,1.58055,57000000.0
2008-03-04 10:16:00,1.58055,1.5807,1.58,1.58,63300000.0
2008-03-04 10:17:00,1.58,1.58,1.5796,1.57985,45200000.0
2008-03-04 10:18:00,1.57985,1.58025,1.57985,1.58025,28600000.0
2008-03-04 10:19:00,1.58025,1.58025,1.58005,1.58025,45300000.0
2008-03-04 10:20:00,1.58025,1.5804,1.58025,1.5803,26900000.0
2008-03-04 10:21:00,1.5803,1.5803,1.58,1.58005,43000000.0
2008-03-04 10:22:00,1.58005,1.5803,1.58,1.5801,24400000.0
2008-03-04 10:23:00,1.5801,1.5803,1.5801,1.5802,27800000.0
2008-03-04 10:24:00,1.5802,1.58055,1.5802,1.58035,21800000.0
2008-03-04 10:25:00,1.58035,1.58065,1.5802,1.58055,36400000.0
2008-03-04 10:26:00,1.58055,1.58085,1.5805,1.5808,23100000.0
2008-03-04 10:27:00,1.5808,1.5808,1.5806,1.5808,54700000.0
2008-03-04 10:28:00,1.5808,1.58105,1.58075,1.58085,48800000.0
2008-03-04 10:29:00,1.58085,1.581,1.58065,1.58065,44400000.0
2008-03-04 10:30:00,1.58065,1.5808,1.5806,1.5807,51100000.0
2008-03-04 10:31:00,1.5807,1.5808,1.5807,1.58075,89800000.0
2008-03-04 10:32:00,1.58075,1.5809,1.5807,1.5809,53700000.0
2008-03-04 10:33:00,1.58085,1.581,1.5808,1.5809,28800000.0
2008-03-04 10:34:00,1.5809,1.58095,1.5807,1.58085,27700000.0
2008-03-04 10:35:00,1.58085,1.58085,1.58055,1.5806,69400000.0
2008-03-04 10:36:00,1.5806,1.58085,1.5805,1.5805,81800000.0
2008-03-04 10:37:00,1.5805,1.5807,1.5805,1.5806,39500000.0
2008-03-04 10:38:00,1.5806,1.5809,1.5806,1.5809,92000000.0
2008-03-04 10:39:00,1.5809,1.58105,1.5809,1.58095,30000000.0
2008-03-04 10:40:00,1.58095,1.581,1.58065,1.5808,38100000.0
2008-03-04 10:41:00,1.5808,1.5809,1.58075,1.5808,49800000.0
2008-03-04 10:42:00,1.58085,1.5809,1.58075,1.5809,24200000.0
2008-03-04 10:43:00,1.5809,1.5811,1.5809,1.58105,50200000.0
2008-03-04 10:44:00,1.58105,1.5811,1.581,1.58105,49400000.0
2008-03-04 10:45:00,1.58105,1.5814,1.581,1.5814,56100000.0
2008-03-04 10:46:00,1.5814,1.5814,1.5812,1.5812,68200000.0
2008-03-04 10:47:00,1.5812,1.58125,1.5811,1.58125,23200000.0
2008-03-04 10:48:00,1.58125,1.58135,1.58125,1.58125,45700000.0
2008-03-04 10:49:00,1.58125,1.5813,1.5811,1.58125,56400000.0
2008-03-04 10:50:00,1.58125,1.58145,1.5812,1.5812,25000000.0
2008-03-04 10:51:00,1.5812,1.58135,1.5812,1.5813,54000000.0
2008-03-04 10:52:00,1.5813,1.5814,1.58125,1.5814,75400000.0
2008-03-04 10:53:00,1.5814,1.5818,1.5814,1.5817,35500000.0
2008-03-04 10:54:00,1.5817,1.58205,1.5817,1.58195,45800000.0
2008-03-04 10:55:00,1.58195,1.58225,1.5819,1.5819,92100000.0
2008-03-04 10:56:00,1.5819,1.5821,1.58185,1.58185,45100000.0
2008-03-04 10:57:00,1.58185,1.5819,1.5816,1.58175,57400000.0
2008-03-04 10:58:00,1.58175,1.5818,1.5816,1.58165,29000000.0
2008-03-04 10:59:00,1.58165,1.5817,1.58115,1.5812,64800000.0
2008-03-04 11:00:00,1.5812,1.5813,1.581,1.581,98100000.0
2008-03-04 11:01:00,1.581,1.5813,1.581,1.5812,57000000.0
2008-03-04 11:02:00,1.5812,1.5813,1.5811,1.58115,62700000.0
2008-03-04 11:03:00,1.58115,1.5812,1.5809,1.58095,51400000.0
2008-03-04 11:04:00,1.58095,1.58115,1.5806,1.58075,30400000.0
2008-03-04 11:05:00,1.58075,1.58095,1.58075,1.58095,131500000.0
2008-03-04 11:06:00,1.58095,1.58105,1.5808,1.5809,34600000.0
2008-03-04 11:07:00,1.5809,1.58105,1.5808,1.5809,29100000.0
2008-03-04 11:08:00,1.58095,1.58105,1.5808,1.581,52100000.0
2008-03-04 11:09:00,1.581,1.581,1.5808,1.5809,24500000.0
2008-03-04 11:10:00,1.5809,1.58105,1.5808,1.581,31300000.0
2008-03-04 11:11:00,1.581,1.581,1.5807,1.581,30300000.0
2008-03-04 11:12:00,1.581,1.58105,1.58075,1.58075,33500000.0
2008-03-04 11:13:00,1.58075,1.58085,1.58065,1.5807,25700000.0
2008-03-04 11:14:00,1.5807,1.5807,1.5805,1.58055,46800000.0
2008-03-04 11:15:00,1.58055,1.58055,1.5801,1.58015,64800000.0
2008-03-04 11:16:00,1.5802,1.5802,1.5798,1.58005,22400000.0
2008-03-04 11:17:00,1.58005,1.58005,1.5798,1.57995,31900000.0
2008-03-04 11:18:00,1.57995,1.58005,1.57965,1.57985,27700000.0
2008-03-04 11:19:00,1.57985,1.5799,1.57965,1.57975,45400000.0
2008-03-04 11:20:00,1.57975,1.57985,1.5797,1.57975,37900000.0
2008-03-04 11:21:00,1.57975,1.57975,1.5795,1.57955,23600000.0
2008-03-04 11:22:00,1.57955,1.5798,1.57955,1.57975,26600000.0
2008-03-04 11:23:00,1.57975,1.57985,1.57965,1.57965,24700000.0
2008-03-04 11:24:00,1.57965,1.5797,1.579,1.5791,50400000.0
2008-03-04 11:25:00,1.5791,1.5793,1.57905,1.57905,50600000.0
2008-03-04 11:26:00,1.57905,1.5795,1.57905,1.5794,53500000.0
2008-03-04 11:27:00,1.5794,1.5794,1.57905,1.57915,70400000.0
2008-03-04 11:28:00,1.57915,1.5793,1.57915,1.57925,59000000.0
2008-03-04 11:29:00,1.5792,1.5793,1.57915,1.5793,55900000.0
2008-03-04 11:30:00,1.5793,1.5796,1.57925,1.5794,61900000.0
2008-03-04 11:31:00,1.5794,1.5795,1.5794,1.5795,31200000.0
2008-03-04 11:32:00,1.5795,1.5796,1.57945,1.5796,22100000.0
2008-03-04 11:33:00,1.5796,1.57975,1.57955,1.57975,38600000.0
2008-03-04 11:34:00,1.5798,1.5798,1.57965,1.57975,43000000.0
2008-03-04 11:35:00,1.57975,1.57975,1.57955,1.57975,29900000.0
2008-03-04 11:36:00,1.57975,1.57975,1.57905,1.57925,283300000.0
2008-03-04 11:37:00,1.57925,1.5793,1.57905,1.5792,235300000.0
2008-03-04 11:38:00,1.5792,1.5792,1.5789,1.5791,89800000.0
2008-03-04 11:39:00,1.5791,1.57925,1.579,1.579,81700000.0
2008-03-04 11:40:00,1.579,1.57925,1.579,1.57925,35600000.0
2008-03-04 11:41:00,1.57925,1.57925,1.57905,1.57915,29900000.0
2008-03-04 11:42:00,1.57915,1.5793,1.57915,1.5792,41300000.0
2008-03-04 11:43:00,1.5792,1.57925,1.57875,1.57875,37600000.0
2008-03-04 11:44:00,1.57875,1.57885,1.5786,1.57875,123600000.0
2008-03-04 11:45:00,1.57875,1.5788,1.5785,1.57865,95500000.0
2008-03-04 11:46:00,1.57865,1.57865,1.57835,1.57845,80600000.0
2008-03-04 11:47:00,1.5784,1.5786,1.5784,1.5785,73000000.0
2008-03-04 11:48:00,1.5785,1.57865,1.5784,1.57865,92800000.0
2008-03-04 11:49:00,1.5787,1.5789,1.57855,1.5789,68300000.0
2008-03-04 11:50:00,1.5788,1.57915,1.5788,1.579,68900000.0
2008-03-04 11:51:00,1.579,1.5791,1.57865,1.57875,71600000.0
2008-03-04 11:52:00,1.57875,1.5788,1.57865,1.57865,54000000.0
2008-03-04 11:53:00,1.57865,1.5787,1.57845,1.5785,82100000.0
2008-03-04 11:54:00,1.5785,1.57885,1.57845,1.57865,53800000.0
2008-03-04 11:55:00,1.57865,1.57885,1.57855,1.57885,74000000.0
2008-03-04 11:56:00,1.5788,1.5789,1.5785,1.5786,99500000.0
2008-03-04 11:57:00,1.5786,1.57875,1.5785,1.57875,40800000.0
2008-03-04 11:58:00,1.57875,1.57895,1.5786,1.57895,97700000.0
2008-03-04 11:59:00,1.57895,1.57905,1.5787,1.57905,70700000.0
2008-03-04 12:00:00,1.57905,1.5791,1.5789,1.579,89200000.0
2008-03-04 12:01:00,1.579,1.5792,1.579,1.5792,82300000.0
2008-03-04 12:02:00,1.5792,1.5799,1.5792,1.57985,87700000.0
2008-03-04 12:03:00,1.5798,1.5798,1.57945,1.5795,57800000.0
2008-03-04 12:04:00,1.5795,1.5795,1.5793,1.5793,63500000.0
2008-03-04 12:05:00,1.5793,1.5794,1.5792,1.57925,100600000.0
2008-03-04 12:06:00,1.57925,1.57925,1.57885,1.5789,44600000.0
2008-03-04 12:07:00,1.5789,1.5793,1.5789,1.5792,61700000.0
2008-03-04 12:08:00,1.5792,1.57925,1.5787,1.57885,101800000.0
2008-03-04 12:09:00,1.57885,1.57885,1.5787,1.5787,26000000.0
2008-03-04 12:10:00,1.5787,1.5787,1.57845,1.57865,24100000.0
2008-03-04 12:11:00,1.57865,1.57895,1.5786,1.5789,31900000.0
2008-03-04 12:12:00,1.5789,1.5789,1.5788,1.57885,23900000.0
2008-03-04 12:13:00,1.5789,1.5789,1.5787,1.5787,56600000.0
2008-03-04 12:14:00,1.5787,1.5789,1.57865,1.5789,35900000.0
2008-03-04 12:15:00,1.5789,1.579,1.5789,1.57895,34500000.0
2008-03-04 12:16:00,1.57895,1.5793,1.57895,1.57925,47500000.0
2008-03-04 12:17:00,1.57925,1.57945,1.5792,1.57935,26900000.0
2008-03-04 12:18:00,1.57935,1.57935,1.5791,1.57925,33000000.0
2008-03-04 12:19:00,1.57925,1.5793,1.57925,1.57925,23200000.0
2008-03-04 12:20:00,1.57925,1.5793,1.5791,1.57915,34700000.0
2008-03-04 12:21:00,1.57915,1.57925,1.57915,1.57925,26100000.0
2008-03-04 12:22:00,1.57925,1.5793,1.5792,1.5792,22800000.0
2008-03-04 12:23:00,1.5792,1.5792,1.57865,1.5787,73000000.0
2008-03-04 12:24:00,1.5787,1.5788,1.57855,1.57865,90100000.0
2008-03-04 12:25:00,1.57865,1.57865,1.5784,1.57845,81000000.0
2008-03-04 12:26:00,1.57845,1.5787,1.57845,1.57855,27300000.0
2008-03-04 12:27:00,1.57855,1.57855,1.5783,1.57855,76400000.0
2008-03-04 12:28:00,1.57855,1.5786,1.57845,1.57855,171500000.0
2008-03-04 12:29:00,1.57855,1.5786,1.5783,1.5784,43100000.0
2008-03-04 12:30:00,1.5784,1.5785,1.57835,1.5784,40500000.0
2008-03-04 12:31:00,1.5784,1.57845,1.57835,1.57845,134000000.0
2008-03-04 12:32:00,1.57845,1.5786,1.57845,1.57855,68000000.0
2008-03-04 12:33:00,1.57855,1.57855,1.5785,1.5785,22700000.0
2008-03-04 12:34:00,1.5785,1.57865,1.5785,1.57865,24700000.0
2008-03-04 12:35:00,1.5786,1.5787,1.5786,1.57865,22700000.0
2008-03-04 12:36:00,1.57865,1.5787,1.57865,1.5787,21900000.0
2008-03-04 12:37:00,1.5787,1.57875,1.57865,1.57865,82800000.0
2008-03-04 12:38:00,1.57865,1.5787,1.5786,1.57865,40500000.0
2008-03-04 12:39:00,1.57865,1.5787,1.57865,1.5787,59800000.0
2008-03-04 12:40:00,1.5787,1.57875,1.57855,1.57865,45000000.0
2008-03-04 12:41:00,1.57865,1.57865,1.5784,1.5786,109700000.0
2008-03-04 12:42:00,1.5786,1.5786,1.57835,1.57835,105100000.0
2008-03-04 12:43:00,1.57835,1.57855,1.5783,1.57845,33000000.0
2008-03-04 12:44:00,1.57845,1.57865,1.57835,1.5785,87600000.0
2008-03-04 12:45:00,1.5785,1.5785,1.5778,1.5779,59200000.0
2008-03-04 12:46:00,1.57785,1.57785,1.57685,1.57685,66000000.0
2008-03-04 12:47:00,1.57685,1.57725,1.57675,1.577,54800000.0
2008-03-04 12:48:00,1.577,1.5772,1.577,1.57715,34600000.0
2008-03-04 12:49:00,1.57715,1.5775,1.57715,1.57715,40000000.0
2008-03-04 12:50:00,1.57715,1.5773,1.57705,1.57715,32500000.0
2008-03-04 12:51:00,1.5772,1.57725,1.5769,1.57725,52700000.0
2008-03-04 12:52:00,1.5772,1.5772,1.5769,1.57695,57800000.0
2008-03-04 12:53:00,1.57695,1.577,1.5768,1.5769,73900000.0
2008-03-04 12:54:00,1.5769,1.5771,1.57675,1.57705,51500000.0
2008-03-04 12:55:00,1.57705,1.5771,1.5769,1.57695,56400000.0
2008-03-04 12:56:00,1.57695,1.57695,1.57675,1.5769,46200000.0
2008-03-04 12:57:00,1.5769,1.577,1.5768,1.57685,63900000.0
2008-03-04 12:58:00,1.57685,1.5769,1.57625,1.57645,55100000.0
2008-03-04 12:59:00,1.57645,1.57665,1.5763,1.5764,45900000.0
2008-03-04 13:00:00,1.5764,1.5765,1.57595,1.57605,41300000.0
2008-03-04 13:01:00,1.57605,1.5763,1.57595,1.5762,50400000.0
2008-03-04 13:02:00,1.5762,1.57635,1.57605,1.5762,48300000.0
2008-03-04 13:03:00,1.5762,1.5766,1.57615,1.5764,38300000.0
2008-03-04 13:04:00,1.5764,1.5766,1.5764,1.57655,63200000.0
2008-03-04 13:05:00,1.57655,1.57655,1.57635,1.5764,21700000.0
2008-03-04 13:06:00,1.5764,1.5764,1.57605,1.5761,31500000.0
2008-03-04 13:07:00,1.5761,1.57615,1.57605,1.57615,23600000.0
2008-03-04 13:08:00,1.57615,1.57615,1.57615,1.57615,22300000.0
2008-03-04 13:09:00,1.57615,1.5764,1.57615,1.57635,28000000.0
2008-03-04 13:10:00,1.57635,1.57635,1.5761,1.57625,39100000.0
2008-03-04 13:11:00,1.57625,1.5764,1.57615,1.57635,76700000.0
2008-03-04 13:12:00,1.5763,1.5764,1.57625,1.57635,236700000.0
2008-03-04 13:13:00,1.57635,1.5764,1.57635,1.5764,31800000.0
2008-03-04 13:14:00,1.5764,1.5767,1.5764,1.5767,28800000.0
2008-03-04 13:15:00,1.57665,1.57665,1.5763,1.57645,28500000.0
2008-03-04 13:16:00,1.57645,1.57655,1.5764,1.57655,63100000.0
2008-03-04 13:17:00,1.57655,1.57675,1.57645,1.57675,42800000.0
2008-03-04 13:18:00,1.57675,1.57675,1.5766,1.5766,32000000.0
2008-03-04 13:19:00,1.5766,1.5768,1.5766,1.57675,44000000.0
2008-03-04 13:20:00,1.57675,1.5769,1.5767,1.5767,28600000.0
2008-03-04 13:21:00,1.5767,1.57675,1.5766,1.5766,64500000.0
2008-03-04 13:22:00,1.5766,1.5767,1.57655,1.57655,57850000.0
2008-03-04 13:23:00,1.57655,1.5766,1.5765,1.5765,25800000.0
2008-03-04 13:24:00,1.5765,1.5765,1.57635,1.5764,156700000.0
2008-03-04 13:25:00,1.57635,1.5765,1.576,1.57615,122300000.0
2008-03-04 13:26:00,1.57615,1.5762,1.5756,1.576,329700000.0
2008-03-04 13:27:00,1.57585,1.57595,1.5757,1.5758,165800000.0
2008-03-04 13:28:00,1.5758,1.57605,1.5758,1.57585,32900000.0
2008-03-04 13:29:00,1.57585,1.57605,1.5758,1.57595,36600000.0
2008-03-04 13:30:00,1.57595,1.57595,1.57565,1.5757,239100000.0
2008-03-04 13:31:00,1.5757,1.57575,1.5755,1.57555,55700000.0
2008-03-04 13:32:00,1.57555,1.57555,1.5755,1.5755,21000000.0
2008-03-04 13:33:00,1.5755,1.57605,1.5754,1.57605,53800000.0
2008-03-04 13:34:00,1.57605,1.57615,1.57595,1.5761,25100000.0
2008-03-04 13:35:00,1.5761,1.57615,1.5758,1.5758,45200000.0
2008-03-04 13:36:00,1.5758,1.5759,1.57565,1.5757,42900000.0
2008-03-04 13:37:00,1.5757,1.5758,1.57555,1.57565,27800000.0
2008-03-04 13:38:00,1.57565,1.57585,1.5756,1.5758,30400000.0
2008-03-04 13:39:00,1.57575,1.57585,1.57575,1.57585,30900000.0
2008-03-04 13:40:00,1.57585,1.57615,1.5757,1.57615,83300000.0
2008-03-04 13:41:00,1.57615,1.5762,1.5757,1.57575,37300000.0
2008-03-04 13:42:00,1.57575,1.576,1.5757,1.5759,64800000.0
2008-03-04 13:43:00,1.5759,1.576,1.5758,1.576,67400000.0
2008-03-04 13:44:00,1.576,1.576,1.57585,1.57595,34300000.0
2008-03-04 13:45:00,1.57595,1.57635,1.5759,1.5762,33200000.0
2008-03-04 13:46:00,1.5762,1.57625,1.57615,1.57625,25000000.0
2008-03-04 13:47:00,1.57625,1.5764,1.57615,1.57615,61100000.0
2008-03-04 13:48:00,1.57615,1.5762,1.5761,1.5762,37700000.0
2008-03-04 13:49:00,1.5762,1.5762,1.576,1.576,43900000.0
2008-03-04 13:50:00,1.576,1.576,1.57575,1.57575,40400000.0
2008-03-04 13:51:00,1.57575,1.57575,1.57565,1.5757,32900000.0
2008-03-04 13:52:00,1.5757,1.5758,1.5756,1.57575,27500000.0
2008-03-04 13:53:00,1.57575,1.5758,1.5756,1.57565,58400000.0
2008-03-04 13:54:00,1.57565,1.57585,1.57555,1.5758,31700000.0
2008-03-04 13:55:00,1.57585,1.57605,1.5757,1.57595,29200000.0
2008-03-04 13:56:00,1.57595,1.57625,1.57595,1.57625,69200000.0
2008-03-04 13:57:00,1.57625,1.5763,1.5761,1.5762,54800000.0
2008-03-04 13:58:00,1.5762,1.5763,1.5762,1.5763,54900000.0
2008-03-04 13:59:00,1.5763,1.5764,1.57625,1.57635,43000000.0
2008-03-04 14:00:00,1.57635,1.57645,1.5763,1.5763,49000000.0
2008-03-04 14:01:00,1.5763,1.57645,1.5763,1.57635,50800000.0
2008-03-04 14:02:00,1.57635,1.5765,1.5763,1.5765,53100000.0
2008-03-04 14:03:00,1.5765,1.5771,1.5764,1.57675,52800000.0
2008-03-04 14:04:00,1.57675,1.5772,1.5766,1.5771,53000000.0
2008-03-04 14:05:00,1.57715,1.5773,1.5771,1.5772,47400000.0
2008-03-04 14:06:00,1.57715,1.57725,1.57695,1.57705,57200000.0
2008-03-04 14:07:00,1.57705,1.57705,1.5769,1.577,35100000.0
2008-03-04 14:08:00,1.577,1.577,1.5769,1.5769,52000000.0
2008-03-04 14:09:00,1.5769,1.577,1.57685,1.577,76200000.0
2008-03-04 14:10:00,1.577,1.57705,1.57695,1.577,52200000.0
2008-03-04 14:11:00,1.57705,1.57705,1.57695,1.577,28700000.0
2008-03-04 14:12:00,1.577,1.57705,1.5769,1.57695,35900000.0
2008-03-04 14:13:00,1.57695,1.577,1.5768,1.5769,86100000.0
2008-03-04 14:14:00,1.57695,1.57695,1.57675,1.5768,230700000.0
2008-03-04 14:15:00,1.5768,1.5768,1.57655,1.5767,161000000.0
2008-03-04 14:16:00,1.57675,1.57675,1.5766,1.57675,83000000.0
2008-03-04 14:17:00,1.57675,1.57675,1.5765,1.57665,94900000.0
2008-03-04 14:18:00,1.57665,1.57675,1.5766,1.57665,51900000.0
2008-03-04 14:19:00,1.57665,1.57665,1.5766,1.57665,264400000.0
2008-03-04 14:20:00,1.57665,1.5768,1.5766,1.5768,183200000.0
2008-03-04 14:21:00,1.57685,1.577,1.5768,1.577,37000000.0
2008-03-04 14:22:00,1.577,1.577,1.57695,1.577,45100000.0
2008-03-04 14:23:00,1.577,1.5771,1.577,1.57705,63900000.0
2008-03-04 14:24:00,1.57705,1.57715,1.57665,1.57665,57100000.0
2008-03-04 14:25:00,1.5767,1.57695,1.5767,1.57695,76300000.0
2008-03-04 14:26:00,1.57695,1.57715,1.5769,1.57715,27000000.0
2008-03-04 14:27:00,1.57715,1.57715,1.57705,1.57705,33500000.0
2008-03-04 14:28:00,1.57705,1.57705,1.5769,1.577,69900000.0
2008-03-04 14:29:00,1.577,1.577,1.57685,1.5769,71200000.0
2008-03-04 14:30:00,1.5769,1.5771,1.5769,1.5771,50700000.0
2008-03-04 14:31:00,1.5771,1.5772,1.5771,1.57715,52500000.0
2008-03-04 14:32:00,1.57715,1.57735,1.57715,1.57735,33400000.0
2008-03-04 14:33:00,1.57735,1.5775,1.57725,1.57725,48200000.0
2008-03-04 14:34:00,1.57725,1.57755,1.5772,1.5775,30500000.0
2008-03-04 14:35:00,1.5775,1.5775,1.5772,1.57725,45500000.0
2008-03-04 14:36:00,1.57725,1.5774,1.5772,1.5773,32900000.0
2008-03-04 14:37:00,1.5773,1.5774,1.57725,1.5773,28400000.0
2008-03-04 14:38:00,1.5773,1.57755,1.57725,1.5775,24800000.0
2008-03-04 14:39:00,1.5775,1.5775,1.5771,1.57735,68400000.0
2008-03-04 14:40:00,1.57735,1.5774,1.5773,1.57735,33100000.0
2008-03-04 14:41:00,1.57735,1.57765,1.57735,1.5775,31400000.0
2008-03-04 14:42:00,1.5775,1.5778,1.5773,1.57775,25100000.0
2008-03-04 14:43:00,1.57775,1.5779,1.57765,1.57775,31800000.0
2008-03-04 14:44:00,1.5777,1.578,1.5777,1.5778,40500000.0
2008-03-04 14:45:00,1.57785,1.57785,1.57755,1.5776,25500000.0
2008-03-04 14:46:00,1.5776,1.57785,1.5776,1.5778,25200000.0
2008-03-04 14:47:00,1.5778,1.5778,1.5777,1.57775,30000000.0
2008-03-04 14:48:00,1.57775,1.5779,1.57775,1.57785,36100000.0
2008-03-04 14:49:00,1.57785,1.5781,1.5778,1.5781,57400000.0
2008-03-04 14:50:00,1.5781,1.5781,1.57795,1.578,47400000.0
2008-03-04 14:51:00,1.578,1.5781,1.57785,1.5781,33700000.0
2008-03-04 14:52:00,1.57805,1.57825,1.5779,1.57825,40000000.0
2008-03-04 14:53:00,1.57825,1.5783,1.57795,1.57805,28200000.0
2008-03-04 14:54:00,1.57805,1.57805,1.57785,1.57785,74600000.0
2008-03-04 14:55:00,1.57785,1.5779,1.57775,1.5778,84600000.0
2008-03-04 14:56:00,1.5778,1.5778,1.5777,1.5777,52200000.0
2008-03-04 14:57:00,1.5777,1.57775,1.57765,1.57765,71300000.0
2008-03-04 14:58:00,1.57765,1.5778,1.5776,1.5777,36700000.0
2008-03-04 14:59:00,1.5777,1.5777,1.5776,1.57765,22200000.0
2008-03-04 15:00:00,1.57765,1.5778,1.5776,1.5777,23500000.0
2008-03-04 15:01:00,1.5777,1.5777,1.5774,1.57745,29200000.0
2008-03-04 15:02:00,1.57745,1.5775,1.5772,1.5772,35400000.0
2008-03-04 15:03:00,1.5772,1.57725,1.57705,1.5771,35100000.0
2008-03-04 15:04:00,1.5771,1.5771,1.57685,1.5769,31000000.0
2008-03-04 15:05:00,1.5769,1.57705,1.5769,1.57695,38900000.0
2008-03-04 15:06:00,1.57695,1.5771,1.57695,1.577,32400000.0
2008-03-04 15:07:00,1.577,1.57705,1.577,1.577,22100000.0
2008-03-04 15:08:00,1.577,1.577,1.57695,1.577,22200000.0
2008-03-04 15:09:00,1.577,1.57725,1.577,1.5771,29500000.0
2008-03-04 15:10:00,1.5771,1.57725,1.57695,1.5772,49400000.0
2008-03-04 15:11:00,1.5772,1.5774,1.5772,1.5773,53200000.0
2008-03-04 15:12:00,1.5773,1.5774,1.57725,1.5773,24300000.0
2008-03-04 15:13:00,1.57725,1.5774,1.5772,1.57725,25800000.0
2008-03-04 15:14:00,1.57725,1.57735,1.5772,1.5773,64600000.0
2008-03-04 15:15:00,1.5773,1.5774,1.5772,1.5772,67100000.0
2008-03-04 15:16:00,1.5772,1.57725,1.57695,1.57705,33200000.0
2008-03-04 15:17:00,1.57705,1.57715,1.5769,1.57715,55900000.0
2008-03-04 15:18:00,1.57715,1.57715,1.57705,1.5771,36300000.0
2008-03-04 15:19:00,1.5771,1.57735,1.57705,1.5772,29300000.0
2008-03-04 15:20:00,1.5772,1.57725,1.57695,1.577,32500000.0
2008-03-04 15:21:00,1.577,1.577,1.5768,1.5769,33600000.0
2008-03-04 15:22:00,1.5769,1.5771,1.5769,1.57695,25300000.0
2008-03-04 15:23:00,1.57695,1.577,1.5769,1.5769,22500000.0
2008-03-04 15:24:00,1.5769,1.57695,1.5766,1.5767,24200000.0
2008-03-04 15:25:00,1.5767,1.5767,1.57625,1.57635,23000000.0
2008-03-04 15:26:00,1.5764,1.5764,1.576,1.57625,45500000.0
2008-03-04 15:27:00,1.57625,1.5765,1.57625,1.5763,44600000.0
2008-03-04 15:28:00,1.5763,1.57635,1.57585,1.57625,26300000.0
2008-03-04 15:29:00,1.57625,1.57625,1.576,1.5762,42500000.0
2008-03-04 15:30:00,1.5762,1.57625,1.57605,1.5762,44000000.0
2008-03-04 15:31:00,1.5762,1.57675,1.57615,1.57675,61400000.0
2008-03-04 15:32:00,1.5767,1.57675,1.5764,1.5764,35200000.0
2008-03-04 15:33:00,1.5764,1.57655,1.57615,1.5762,67900000.0
2008-03-04 15:34:00,1.5762,1.5762,1.57585,1.57595,75100000.0
2008-03-04 15:35:00,1.5759,1.57605,1.5757,1.5758,91400000.0
2008-03-04 15:36:00,1.5758,1.5762,1.5757,1.5759,68300000.0
2008-03-04 15:37:00,1.5759,1.576,1.5759,1.57595,31100000.0
2008-03-04 15:38:00,1.57595,1.576,1.57595,1.57595,21900000.0
2008-03-04 15:39:00,1.57595,1.576,1.57575,1.57575,50300000.0
2008-03-04 15:40:00,1.57575,1.57585,1.57565,1.57565,22700000.0
2008-03-04 15:41:00,1.57565,1.57565,1.5753,1.5754,29100000.0
2008-03-04 15:42:00,1.5754,1.57565,1.57535,1.57555,51100000.0
2008-03-04 15:43:00,1.57555,1.57555,1.5753,1.5754,45600000.0
2008-03-04 15:44:00,1.5754,1.5756,1.5754,1.5756,23000000.0
2008-03-04 15:45:00,1.57565,1.5757,1.57555,1.5756,22200000.0
2008-03-04 15:46:00,1.5756,1.5756,1.57535,1.57535,31200000.0
2008-03-04 15:47:00,1.57535,1.5755,1.5753,1.57545,33400000.0
2008-03-04 15:48:00,1.57545,1.5755,1.5754,1.57545,24300000.0
2008-03-04 15:49:00,1.57545,1.57555,1.5754,1.57555,39000000.0
2008-03-04 15:50:00,1.57555,1.57555,1.5754,1.57545,22300000.0
2008-03-04 15:51:00,1.57545,1.57545,1.57525,1.57525,34600000.0
2008-03-04 15:52:00,1.57525,1.5754,1.5752,1.5753,22000000.0
2008-03-04 15:53:00,1.5753,1.5755,1.5753,1.5755,23200000.0
2008-03-04 15:54:00,1.5755,1.57555,1.5754,1.5754,24000000.0
2008-03-04 15:55:00,1.5754,1.57545,1.57525,1.57545,33100000.0
2008-03-04 15:56:00,1.57545,1.57545,1.5753,1.5754,28000000.0
2008-03-04 15:57:00,1.5754,1.5755,1.5753,1.5754,33900000.0
2008-03-04 15:58:00,1.5754,1.57545,1.5753,1.5753,30900000.0
2008-03-04 15:59:00,1.5753,1.5755,1.57525,1.5754,45900000.0
2008-03-04 16:00:00,1.57545,1.57565,1.5752,1.5753,25200000.0
2008-03-04 16:01:00,1.5753,1.5754,1.57525,1.5753,21400000.0
2008-03-04 16:02:00,1.5753,1.57545,1.5752,1.5754,50300000.0
2008-03-04 16:03:00,1.5754,1.5754,1.5752,1.5752,21700000.0
2008-03-04 16:04:00,1.5752,1.57535,1.5748,1.575,26700000.0
2008-03-04 16:05:00,1.575,1.575,1.5743,1.5743,56000000.0
2008-03-04 16:06:00,1.57435,1.5744,1.57405,1.5741,53100000.0
2008-03-04 16:07:00,1.5741,1.5746,1.5741,1.5746,52700000.0
2008-03-04 16:08:00,1.5746,1.5748,1.5746,1.57475,54300000.0
2008-03-04 16:09:00,1.57475,1.57485,1.57475,1.57475,45800000.0
2008-03-04 16:10:00,1.57475,1.5753,1.57475,1.57525,54800000.0
2008-03-04 16:11:00,1.57525,1.57525,1.5751,1.57515,25800000.0
2008-03-04 16:12:00,1.57515,1.5753,1.57505,1.5752,51600000.0
2008-03-04 16:13:00,1.5752,1.57525,1.5751,1.57525,82200000.0
2008-03-04 16:14:00,1.57525,1.5755,1.57525,1.57545,48400000.0
2008-03-04 16:15:00,1.57545,1.5757,1.57545,1.5755,22200000.0
2008-03-04 16:16:00,1.5755,1.5755,1.57535,1.57545,20500000.0
2008-03-04 16:17:00,1.57545,1.57545,1.57515,1.57525,103300000.0
2008-03-04 16:18:00,1.57525,1.57525,1.57515,1.57525,21900000.0
2008-03-04 16:19:00,1.57525,1.57525,1.5751,1.57515,47300000.0
2008-03-04 16:20:00,1.57515,1.57525,1.57505,1.57505,27300000.0
2008-03-04 16:21:00,1.57505,1.57505,1.57475,1.5749,59600000.0
2008-03-04 16:22:00,1.5749,1.57505,1.57455,1.5746,64800000.0
2008-03-04 16:23:00,1.57455,1.57475,1.57455,1.5746,71100000.0
2008-03-04 16:24:00,1.5746,1.5748,1.57435,1.5746,81100000.0
2008-03-04 16:25:00,1.5746,1.57485,1.5745,1.57475,46600000.0
2008-03-04 16:26:00,1.57475,1.57485,1.57475,1.57475,32700000.0
2008-03-04 16:27:00,1.57475,1.57475,1.57435,1.57465,38900000.0
2008-03-04 16:28:00,1.57465,1.5748,1.5746,1.5746,47000000.0
2008-03-04 16:29:00,1.5746,1.5747,1.5746,1.57465,36100000.0
2008-03-04 16:30:00,1.5747,1.57475,1.5745,1.57465,25300000.0
2008-03-04 16:31:00,1.57465,1.57495,1.57465,1.5749,27100000.0
2008-03-04 16:32:00,1.5749,1.5751,1.5749,1.57495,34800000.0
2008-03-04 16:33:00,1.57495,1.57495,1.57465,1.5747,27800000.0
2008-03-04 16:34:00,1.57465,1.57465,1.57425,1.57425,60000000.0
2008-03-04 16:35:00,1.57425,1.57425,1.57415,1.5742,25900000.0
2008-03-04 16:36:00,1.5742,1.57455,1.57415,1.57445,37600000.0
2008-03-04 16:37:00,1.57445,1.5748,1.5743,1.5745,33700000.0
2008-03-04 16:38:00,1.5745,1.57455,1.5742,1.5744,47800000.0
2008-03-04 16:39:00,1.5744,1.5746,1.5744,1.57445,41900000.0
2008-03-04 16:40:00,1.57445,1.5746,1.57445,1.57455,60100000.0
2008-03-04 16:41:00,1.57455,1.5747,1.5744,1.5747,33500000.0
2008-03-04 16:42:00,1.5747,1.5748,1.5746,1.5746,58100000.0
2008-03-04 16:43:00,1.5746,1.57475,1.5745,1.57455,47100000.0
2008-03-04 16:44:00,1.57455,1.57465,1.57415,1.57425,29000000.0
2008-03-04 16:45:00,1.57425,1.57465,1.5742,1.57465,53900000.0
2008-03-04 16:46:00,1.57465,1.57465,1.5743,1.57435,32300000.0
2008-03-04 16:47:00,1.57435,1.57435,1.57415,1.57425,48900000.0
2008-03-04 16:48:00,1.57425,1.5746,1.57425,1.5746,56100000.0
2008-03-04 16:49:00,1.5746,1.57495,1.5746,1.5746,66400000.0
2008-03-04 16:50:00,1.5746,1.5746,1.57425,1.57435,29100000.0
2008-03-04 16:51:00,1.57435,1.57475,1.5743,1.57465,32800000.0
2008-03-04 16:52:00,1.5747,1.5747,1.5745,1.57465,62400000.0
2008-03-04 16:53:00,1.57465,1.5754,1.5746,1.5752,43100000.0
2008-03-04 16:54:00,1.5752,1.57525,1.57475,1.57485,63800000.0
2008-03-04 16:55:00,1.57485,1.57515,1.57485,1.5751,27700000.0
2008-03-04 16:56:00,1.5751,1.57545,1.5751,1.57535,27600000.0
2008-03-04 16:57:00,1.57535,1.57535,1.5752,1.57525,27100000.0
2008-03-04 16:58:00,1.57525,1.5754,1.5752,1.57535,62000000.0
2008-03-04 16:59:00,1.57535,1.5757,1.5753,1.5755,68500000.0
2008-03-04 17:00:00,1.5755,1.5757,1.57545,1.5757,35600000.0
2008-03-04 17:01:00,1.57565,1.5757,1.57555,1.5756,50000000.0
2008-03-04 17:02:00,1.5756,1.57575,1.5753,1.5753,42500000.0
2008-03-04 17:03:00,1.5753,1.5754,1.57525,1.57525,72000000.0
2008-03-04 17:04:00,1.57525,1.57535,1.57525,1.57535,56000000.0
2008-03-04 17:05:00,1.57535,1.5756,1.57535,1.5754,53500000.0
2008-03-04 17:06:00,1.5754,1.57545,1.5752,1.57525,52300000.0
2008-03-04 17:07:00,1.5752,1.57545,1.5751,1.5754,54200000.0
2008-03-04 17:08:00,1.5754,1.5755,1.57515,1.57515,30900000.0
2008-03-04 17:09:00,1.57515,1.5754,1.57515,1.5753,41400000.0
2008-03-04 17:10:00,1.5753,1.5754,1.57525,1.5753,35200000.0
2008-03-04 17:11:00,1.5753,1.576,1.57525,1.576,45900000.0
2008-03-04 17:12:00,1.5759,1.5762,1.57585,1.5761,38900000.0
2008-03-04 17:13:00,1.57605,1.57635,1.57595,1.576,23300000.0
2008-03-04 17:14:00,1.576,1.5764,1.5758,1.57635,32400000.0
2008-03-04 17:15:00,1.57635,1.57665,1.57635,1.57655,35200000.0
2008-03-04 17:16:00,1.57655,1.5767,1.5764,1.5765,22100000.0
2008-03-04 17:17:00,1.5765,1.57665,1.57605,1.57605,25200000.0
2008-03-04 17:18:00,1.57605,1.5763,1.57605,1.5763,21900000.0
2008-03-04 17:19:00,1.5763,1.57645,1.57625,1.57645,22100000.0
2008-03-04 17:20:00,1.57645,1.5767,1.5764,1.5767,25000000.0
2008-03-04 17:21:00,1.5767,1.577,1.5766,1.57665,26700000.0
2008-03-04 17:22:00,1.57665,1.57685,1.57645,1.5767,26800000.0
2008-03-04 17:23:00,1.5767,1.57675,1.57645,1.5767,31300000.0
2008-03-04 17:24:00,1.5767,1.5768,1.5765,1.5766,25800000.0
2008-03-04 17:25:00,1.5766,1.57665,1.5763,1.5763,22400000.0
2008-03-04 17:26:00,1.5764,1.5764,1.57615,1.5762,22700000.0
2008-03-04 17:27:00,1.5762,1.57675,1.5762,1.57675,30000000.0
2008-03-04 17:28:00,1.57675,1.57675,1.5766,1.5766,22800000.0
2008-03-04 17:29:00,1.5766,1.57665,1.5762,1.57625,26400000.0
2008-03-04 17:30:00,1.57625,1.5763,1.576,1.57615,88200000.0
2008-03-04 17:31:00,1.57615,1.57635,1.57615,1.57635,28200000.0
2008-03-04 17:32:00,1.57635,1.5764,1.57615,1.5764,25300000.0
2008-03-04 17:33:00,1.5764,1.5766,1.57625,1.57625,32600000.0
2008-03-04 17:34:00,1.57625,1.57635,1.5762,1.5763,31700000.0
2008-03-04 17:35:00,1.5763,1.5764,1.57625,1.5764,25700000.0
2008-03-04 17:36:00,1.5764,1.57665,1.5764,1.5765,29400000.0
2008-03-04 17:37:00,1.5765,1.5765,1.5762,1.5762,22200000.0
2008-03-04 17:38:00,1.5762,1.5765,1.5761,1.57635,31000000.0
2008-03-04 17:39:00,1.57635,1.5764,1.57615,1.57635,34200000.0
2008-03-04 17:40:00,1.57635,1.5764,1.57615,1.57615,25100000.0
2008-03-04 17:41:00,1.57615,1.5764,1.57615,1.57635,25000000.0
2008-03-04 17:42:00,1.57635,1.57635,1.5761,1.57615,21900000.0
2008-03-04 17:43:00,1.57615,1.57615,1.5758,1.5759,32700000.0
2008-03-04 17:44:00,1.5759,1.5759,1.57565,1.57585,28000000.0
2008-03-04 17:45:00,1.57585,1.5761,1.5757,1.5759,33600000.0
2008-03-04 17:46:00,1.57595,1.57595,1.57575,1.5758,23800000.0
2008-03-04 17:47:00,1.5758,1.5759,1.57575,1.5758,22400000.0
2008-03-04 17:48:00,1.57575,1.57585,1.5756,1.5756,22000000.0
2008-03-04 17:49:00,1.5756,1.5758,1.57555,1.5756,23800000.0
2008-03-04 17:50:00,1.5756,1.5756,1.57525,1.57525,29600000.0
2008-03-04 17:51:00,1.5753,1.5753,1.5751,1.5753,71800000.0
2008-03-04 17:52:00,1.5753,1.5755,1.5752,1.5755,64700000.0
2008-03-04 17:53:00,1.5755,1.5755,1.5753,1.57545,25300000.0
2008-03-04 17:54:00,1.57545,1.5756,1.57535,1.57545,33200000.0
2008-03-04 17:55:00,1.57555,1.5756,1.57535,1.5755,21400000.0
2008-03-04 17:56:00,1.5755,1.5757,1.5754,1.5756,43600000.0
2008-03-04 17:57:00,1.57555,1.57555,1.57535,1.5755,49300000.0
2008-03-04 17:58:00,1.5755,1.5756,1.5754,1.57545,55600000.0
2008-03-04 17:59:00,1.57545,1.5755,1.5751,1.5751,121300000.0
2008-03-04 18:00:00,1.5751,1.5752,1.5748,1.57485,28900000.0
2008-03-04 18:01:00,1.57475,1.5751,1.57475,1.57505,22300000.0
2008-03-04 18:02:00,1.57505,1.5753,1.575,1.5752,27500000.0
2008-03-04 18:03:00,1.5752,1.5754,1.57505,1.5754,62000000.0
2008-03-04 18:04:00,1.57545,1.57555,1.5753,1.57545,24100000.0
2008-03-04 18:05:00,1.57545,1.57545,1.5752,1.5752,26300000.0
2008-03-04 18:06:00,1.5752,1.5752,1.5749,1.5749,22300000.0
2008-03-04 18:07:00,1.5749,1.5749,1.57435,1.5745,31200000.0
2008-03-04 18:08:00,1.5745,1.57465,1.5744,1.5745,23000000.0
2008-03-04 18:09:00,1.5745,1.5746,1.57445,1.5746,23000000.0
2008-03-04 18:10:00,1.5746,1.5751,1.57455,1.5751,23200000.0
2008-03-04 18:11:00,1.5751,1.57515,1.57485,1.5751,21200000.0
2008-03-04 18:12:00,1.5751,1.57525,1.575,1.57515,21400000.0
2008-03-04 18:13:00,1.57515,1.57535,1.57505,1.5753,21800000.0
2008-03-04 18:14:00,1.5753,1.57565,1.5753,1.5756,31700000.0
2008-03-04 18:15:00,1.5756,1.57585,1.5756,1.57575,23900000.0
2008-03-04 18:16:00,1.57575,1.57575,1.5756,1.57565,21000000.0
2008-03-04 18:17:00,1.57565,1.57575,1.5756,1.57575,21600000.0
2008-03-04 18:18:00,1.57575,1.576,1.57565,1.57595,36100000.0
2008-03-04 18:19:00,1.57595,1.5763,1.57595,1.5763,21900000.0
2008-03-04 18:20:00,1.5763,1.5763,1.576,1.57605,30100000.0
2008-03-04 18:21:00,1.57605,1.5761,1.57575,1.57575,26600000.0
2008-03-04 18:22:00,1.57575,1.5759,1.5756,1.57575,32200000.0
2008-03-04 18:23:00,1.57575,1.5759,1.5755,1.57555,22300000.0
2008-03-04 18:24:00,1.57555,1.57565,1.5755,1.5756,21800000.0
2008-03-04 18:25:00,1.5756,1.5758,1.5755,1.5758,21600000.0
2008-03-04 18:26:00,1.5758,1.5758,1.57565,1.57575,21700000.0
2008-03-04 18:27:00,1.57575,1.57575,1.57565,1.57565,21700000.0
2008-03-04 18:28:00,1.57565,1.5757,1.5755,1.5757,22400000.0
2008-03-04 18:29:00,1.5757,1.5761,1.57565,1.57585,25000000.0
2008-03-04 18:30:00,1.57585,1.576,1.57585,1.5759,23400000.0
2008-03-04 18:31:00,1.5759,1.5759,1.5757,1.5757,21700000.0
2008-03-04 18:32:00,1.5757,1.5758,1.5755,1.57565,21000000.0
2008-03-04 18:33:00,1.57565,1.57585,1.57555,1.5757,23700000.0
2008-03-04 18:34:00,1.5757,1.5757,1.57525,1.57535,25000000.0
2008-03-04 18:35:00,1.57535,1.57555,1.57525,1.57555,26200000.0
2008-03-04 18:36:00,1.57555,1.5757,1.5755,1.57565,23500000.0
2008-03-04 18:37:00,1.57565,1.57585,1.57555,1.57555,25200000.0
2008-03-04 18:38:00,1.57555,1.5758,1.5755,1.5757,23000000.0
2008-03-04 18:39:00,1.5757,1.5758,1.57535,1.5757,25300000.0
2008-03-04 18:40:00,1.5757,1.5757,1.57535,1.57535,24400000.0
2008-03-04 18:41:00,1.57535,1.57555,1.57525,1.57555,26000000.0
2008-03-04 18:42:00,1.57555,1.5758,1.5755,1.57565,23000000.0
2008-03-04 18:43:00,1.57565,1.57565,1.57555,1.5756,21000000.0
2008-03-04 18:44:00,1.5756,1.57585,1.5754,1.57555,28800000.0
2008-03-04 18:45:00,1.57555,1.57555,1.5753,1.57535,21700000.0
2008-03-04 18:46:00,1.57535,1.57535,1.5752,1.57535,21200000.0
2008-03-04 18:47:00,1.57535,1.57535,1.57525,1.57525,22800000.0
2008-03-04 18:48:00,1.57525,1.57535,1.57525,1.5753,22400000.0
2008-03-04 18:49:00,1.57535,1.57535,1.5753,1.5753,31300000.0
2008-03-04 18:50:00,1.5753,1.5753,1.5752,1.57525,22200000.0
2008-03-04 18:51:00,1.57525,1.57525,1.5751,1.57515,22100000.0
2008-03-04 18:52:00,1.57515,1.57515,1.57485,1.5749,31800000.0
2008-03-04 18:53:00,1.5749,1.5752,1.57485,1.57515,24700000.0
2008-03-04 18:54:00,1.57515,1.57535,1.5751,1.5752,23200000.0
2008-03-04 18:55:00,1.5752,1.5752,1.5749,1.575,24300000.0
2008-03-04 18:56:00,1.575,1.57505,1.5746,1.5748,26400000.0
2008-03-04 18:57:00,1.5748,1.57485,1.5746,1.57465,24900000.0
2008-03-04 18:58:00,1.57465,1.57485,1.5745,1.57485,25200000.0
2008-03-04 18:59:00,1.57485,1.57485,1.5746,1.57485,40900000.0
2008-03-04 19:00:00,1.57485,1.57495,1.57465,1.5748,100400000.0
2008-03-04 19:01:00,1.5748,1.5748,1.57465,1.5748,78700000.0
2008-03-04 19:02:00,1.5748,1.5749,1.5747,1.57485,70400000.0
2008-03-04 19:03:00,1.57485,1.57505,1.5748,1.57495,64100000.0
2008-03-04 19:04:00,1.57495,1.57505,1.57495,1.57495,22400000.0
2008-03-04 19:05:00,1.57495,1.575,1.5749,1.575,57100000.0
2008-03-04 19:06:00,1.575,1.5753,1.575,1.575,29500000.0
2008-03-04 19:07:00,1.575,1.5752,1.575,1.5751,41300000.0
2008-03-04 19:08:00,1.5751,1.5753,1.57505,1.5753,77100000.0
2008-03-04 19:09:00,1.57525,1.57535,1.5752,1.5752,64800000.0
2008-03-04 19:10:00,1.5752,1.5752,1.575,1.57505,76900000.0
2008-03-04 19:11:00,1.57505,1.5751,1.575,1.5751,87100000.0
2008-03-04 19:12:00,1.5751,1.5754,1.575,1.5753,73200000.0
2008-03-04 19:13:00,1.5753,1.5755,1.57525,1.57545,64600000.0
2008-03-04 19:14:00,1.57545,1.5757,1.57545,1.57555,54700000.0
2008-03-04 19:15:00,1.57555,1.57565,1.5751,1.5751,70500000.0
2008-03-04 19:16:00,1.5751,1.5752,1.57475,1.57475,88600000.0
2008-03-04 19:17:00,1.5747,1.5747,1.57445,1.57465,138500000.0
2008-03-04 19:18:00,1.57465,1.57465,1.57455,1.5746,57800000.0
2008-03-04 19:19:00,1.5746,1.57465,1.57405,1.5744,66100000.0
2008-03-04 19:20:00,1.5744,1.57455,1.5744,1.5745,22800000.0
2008-03-04 19:21:00,1.5745,1.5748,1.5745,1.57465,31700000.0
2008-03-04 19:22:00,1.5746,1.57485,1.5746,1.5748,71600000.0
2008-03-04 19:23:00,1.5748,1.57495,1.5747,1.5747,76800000.0
2008-03-04 19:24:00,1.5747,1.5749,1.57455,1.5747,152300000.0
2008-03-04 19:25:00,1.5747,1.5748,1.5745,1.57455,80650000.0
2008-03-04 19:26:00,1.57455,1.5748,1.57455,1.57475,149350000.0
2008-03-04 19:27:00,1.5749,1.5751,1.57475,1.575,86100000.0
2008-03-04 19:28:00,1.575,1.5751,1.57485,1.5749,73200000.0
2008-03-04 19:29:00,1.5749,1.57505,1.57485,1.5749,50000000.0
2008-03-04 19:30:00,1.5749,1.57495,1.5749,1.5749,39900000.0
2008-03-04 19:31:00,1.5749,1.5752,1.5749,1.57515,47200000.0
2008-03-04 19:32:00,1.57515,1.5752,1.5751,1.5752,70000000.0
2008-03-04 19:33:00,1.5752,1.5757,1.5752,1.5756,58700000.0
2008-03-04 19:34:00,1.5756,1.5758,1.5756,1.57565,71500000.0
2008-03-04 19:35:00,1.57565,1.5758,1.57545,1.5756,160700000.0
2008-03-04 19:36:00,1.5756,1.57565,1.57545,1.5756,88050000.0
2008-03-04 19:37:00,1.5756,1.5757,1.57545,1.5755,108300000.0
2008-03-04 19:38:00,1.5755,1.57555,1.5754,1.5754,91500000.0
2008-03-04 19:39:00,1.5754,1.5755,1.5754,1.5754,94600000.0
2008-03-04 19:40:00,1.5754,1.57565,1.5754,1.57565,138100000.0
2008-03-04 19:41:00,1.57565,1.5757,1.57555,1.57555,172494000.0
2008-03-04 19:42:00,1.57555,1.5757,1.57555,1.5757,217500000.0
2008-03-04 19:43:00,1.5757,1.5757,1.57555,1.57555,107100000.0
2008-03-04 19:44:00,1.57555,1.57565,1.57555,1.5756,47300000.0
2008-03-04 19:45:00,1.5756,1.5757,1.57555,1.57565,62300000.0
2008-03-04 19:46:00,1.57565,1.5758,1.5756,1.5756,157300000.0
2008-03-04 19:47:00,1.5756,1.5758,1.5756,1.5757,81600000.0
2008-03-04 19:48:00,1.5757,1.5758,1.5756,1.5757,89500000.0
2008-03-04 19:49:00,1.5757,1.5758,1.57555,1.5756,60300000.0
2008-03-04 19:50:00,1.5756,1.5757,1.5756,1.5756,81200000.0
2008-03-04 19:51:00,1.5756,1.5756,1.57555,1.57555,117000000.0
2008-03-04 19:52:00,1.57555,1.5756,1.5755,1.5755,178250000.0
2008-03-04 19:53:00,1.5755,1.5755,1.5753,1.5753,83900000.0
2008-03-04 19:54:00,1.5753,1.57535,1.5753,1.5753,46400000.0
2008-03-04 19:55:00,1.5753,1.5753,1.5752,1.57525,128150000.0
2008-03-04 19:56:00,1.57525,1.5753,1.5752,1.57525,241500000.0
2008-03-04 19:57:00,1.5753,1.5754,1.5747,1.5748,100600000.0
2008-03-04 19:58:00,1.5748,1.5749,1.5745,1.5746,156800000.0
2008-03-04 19:59:00,1.5746,1.5748,1.5745,1.57465,214400000.0
2008-03-04 20:00:00,1.57465,1.5749,1.57455,1.57475,238700000.0
2008-03-04 20:01:00,1.57475,1.5748,1.5745,1.5745,332900000.0
2008-03-04 20:02:00,1.5745,1.5746,1.57445,1.57445,196600000.0
2008-03-04 20:03:00,1.57445,1.57455,1.57425,1.5745,370500000.0
2008-03-04 20:04:00,1.5745,1.57455,1.5742,1.5742,236100000.0
2008-03-04 20:05:00,1.5742,1.57435,1.5741,1.5742,83800000.0
2008-03-04 20:06:00,1.57415,1.5742,1.57415,1.5742,217700000.0
2008-03-04 20:07:00,1.5742,1.5743,1.57415,1.57425,406600000.0
2008-03-04 20:08:00,1.57425,1.57455,1.57425,1.57445,155100000.0
2008-03-04 20:09:00,1.57445,1.5747,1.57435,1.5747,266000000.0
2008-03-04 20:10:00,1.5747,1.5747,1.5746,1.5747,126800000.0
2008-03-04 20:11:00,1.5747,1.575,1.57465,1.575,198300000.0
2008-03-04 20:12:00,1.575,1.57505,1.57485,1.57505,227600000.0
2008-03-04 20:13:00,1.57505,1.57505,1.5749,1.575,99600000.0
2008-03-04 20:14:00,1.575,1.5753,1.575,1.5753,93100000.0
2008-03-04 20:15:00,1.5753,1.5759,1.5752,1.5756,138000000.0
2008-03-04 20:16:00,1.5756,1.57565,1.57545,1.57555,77300000.0
2008-03-04 20:17:00,1.57555,1.5756,1.57545,1.5756,172500000.0
2008-03-04 20:18:00,1.5756,1.5757,1.5753,1.5756,143400000.0
2008-03-04 20:19:00,1.5756,1.5756,1.57555,1.5756,107950000.0
2008-03-04 20:20:00,1.5756,1.5757,1.5755,1.5756,385200000.0
2008-03-04 20:21:00,1.5756,1.5757,1.5755,1.5756,328300000.0
2008-03-04 20:22:00,1.5756,1.5757,1.57555,1.57555,122600000.0
2008-03-04 20:23:00,1.57555,1.5756,1.57545,1.57555,87850000.0
2008-03-04 20:24:00,1.57555,1.5756,1.5755,1.5756,538100000.0
2008-03-04 20:25:00,1.5756,1.5758,1.57545,1.5757,332500000.0
2008-03-04 20:26:00,1.5757,1.57575,1.5755,1.5756,112300000.0
2008-03-04 20:27:00,1.57565,1.57645,1.57565,1.57625,131400000.0
2008-03-04 20:28:00,1.57625,1.57645,1.57625,1.5763,69400000.0
2008-03-04 20:29:00,1.5763,1.5764,1.5762,1.5763,193100000.0
2008-03-04 20:30:00,1.5763,1.57655,1.5763,1.57655,91950000.0
2008-03-04 20:31:00,1.5765,1.57685,1.5765,1.57655,105000000.0
2008-03-04 20:32:00,1.57655,1.57655,1.57645,1.57645,22100000.0
2008-03-04 20:33:00,1.57645,1.57645,1.5758,1.57585,63400000.0
2008-03-04 20:34:00,1.57585,1.5759,1.5757,1.5757,52700000.0
2008-03-04 20:35:00,1.5757,1.57575,1.575,1.57525,124800000.0
2008-03-04 20:36:00,1.57525,1.57545,1.5752,1.5753,21800000.0
2008-03-04 20:37:00,1.5753,1.5753,1.57495,1.57505,69000000.0
2008-03-04 20:38:00,1.5751,1.57515,1.575,1.5751,106700000.0
2008-03-04 20:39:00,1.5751,1.5752,1.575,1.5751,22000000.0
2008-03-04 20:40:00,1.5751,1.5755,1.57495,1.5754,176800000.0
2008-03-04 20:41:00,1.5754,1.57575,1.57535,1.5755,197400000.0
2008-03-04 20:42:00,1.5755,1.5757,1.57545,1.57565,188300000.0
2008-03-04 20:43:00,1.57565,1.5757,1.57545,1.5757,313200000.0
2008-03-04 20:44:00,1.5757,1.57575,1.5755,1.5756,59700000.0
2008-03-04 20:45:00,1.57555,1.57555,1.57525,1.5753,160300000.0
2008-03-04 20:46:00,1.5753,1.57575,1.5753,1.5756,223000000.0
2008-03-04 20:47:00,1.5756,1.5757,1.57555,1.5756,219700000.0
2008-03-04 20:48:00,1.5756,1.5757,1.57545,1.5757,64100000.0
2008-03-04 20:49:00,1.5757,1.5758,1.5757,1.5758,93300000.0
2008-03-04 20:50:00,1.5758,1.5758,1.5756,1.5756,96400000.0
2008-03-04 20:51:00,1.5756,1.5756,1.5751,1.57525,82500000.0
2008-03-04 20:52:00,1.57525,1.5757,1.5752,1.57565,113000000.0
2008-03-04 20:53:00,1.57565,1.5759,1.57565,1.57585,84400000.0
2008-03-04 20:54:00,1.57585,1.5761,1.5758,1.576,68700000.0
2008-03-04 20:55:00,1.576,1.576,1.5759,1.5759,169300000.0
2008-03-04 20:56:00,1.5759,1.5759,1.57565,1.57565,126350000.0
2008-03-04 20:57:00,1.57565,1.57575,1.5756,1.57575,149500000.0
2008-03-04 20:58:00,1.57575,1.57575,1.57525,1.5756,64800000.0
2008-03-04 20:59:00,1.5756,1.57565,1.5753,1.5753,188100000.0
2008-03-04 21:00:00,1.5753,1.5753,1.57495,1.57505,28700000.0
2008-03-04 21:01:00,1.57505,1.57515,1.57505,1.5751,33900000.0
2008-03-04 21:02:00,1.5751,1.5751,1.5747,1.5747,76700000.0
2008-03-04 21:03:00,1.5747,1.5748,1.57465,1.5748,107300000.0
2008-03-04 21:04:00,1.5748,1.57495,1.5747,1.5749,68400000.0
2008-03-04 21:05:00,1.57495,1.57505,1.5748,1.57505,113600000.0
2008-03-04 21:06:00,1.57505,1.57505,1.5748,1.5749,77300000.0
2008-03-04 21:07:00,1.5749,1.5751,1.5745,1.57505,144500000.0
2008-03-04 21:08:00,1.57505,1.5754,1.57505,1.5753,101400000.0
2008-03-04 21:09:00,1.5753,1.57555,1.5752,1.57525,37100000.0
2008-03-04 21:10:00,1.57525,1.5753,1.57505,1.5752,22100000.0
2008-03-04 21:11:00,1.5752,1.5753,1.575,1.57505,53200000.0
2008-03-04 21:12:00,1.57505,1.57505,1.575,1.575,22700000.0
2008-03-04 21:13:00,1.575,1.5755,1.575,1.57545,170200000.0
2008-03-04 21:14:00,1.57545,1.57565,1.57545,1.5756,224800000.0
2008-03-04 21:15:00,1.5756,1.5758,1.5756,1.5757,242700000.0
2008-03-04 21:16:00,1.5757,1.576,1.5757,1.5758,51300000.0
2008-03-04 21:17:00,1.5758,1.57585,1.5755,1.5756,69400000.0
2008-03-04 21:18:00,1.57555,1.57595,1.5755,1.57595,92700000.0
2008-03-04 21:19:00,1.57595,1.5763,1.57585,1.57625,100988000.0
2008-03-04 21:20:00,1.5762,1.5764,1.57615,1.57615,160650000.0
2008-03-04 21:21:00,1.57615,1.57695,1.57615,1.5763,109500000.0
2008-03-04 21:22:00,1.5763,1.5765,1.5762,1.57635,94500000.0
2008-03-04 21:23:00,1.57635,1.5766,1.57635,1.5766,251200000.0
2008-03-04 21:24:00,1.5766,1.5767,1.57645,1.5765,279650000.0
2008-03-04 21:25:00,1.5765,1.57665,1.5765,1.5766,111350000.0
2008-03-04 21:26:00,1.5766,1.5767,1.57655,1.5766,39500000.0
2008-03-04 21:27:00,1.5766,1.57665,1.5764,1.5764,24300000.0
2008-03-04 21:28:00,1.5764,1.57645,1.57595,1.576,126750000.0
2008-03-04 21:29:00,1.576,1.576,1.5758,1.5759,37100000.0
2008-03-04 21:30:00,1.5759,1.57605,1.5759,1.5759,152100000.0
2008-03-04 21:31:00,1.5759,1.5759,1.5758,1.5758,248900000.0
2008-03-04 21:32:00,1.5758,1.57585,1.5758,1.57585,388300000.0
2008-03-04 21:33:00,1.57585,1.5764,1.57585,1.57625,109000000.0
2008-03-04 21:34:00,1.57625,1.5763,1.5761,1.5761,41500000.0
2008-03-04 21:35:00,1.5761,1.5761,1.5761,1.5761,85100000.0
2008-03-04 21:36:00,1.5761,1.5761,1.57585,1.57585,119300000.0
2008-03-04 21:37:00,1.57585,1.57585,1.5758,1.5758,149300000.0
2008-03-04 21:38:00,1.5758,1.5758,1.5757,1.5757,115800000.0
2008-03-04 21:39:00,1.5757,1.57575,1.57565,1.5757,105300000.0
2008-03-04 21:40:00,1.5757,1.57595,1.5757,1.57595,63200000.0
2008-03-04 21:41:00,1.576,1.5763,1.5759,1.5762,137800000.0
2008-03-04 21:42:00,1.5762,1.57665,1.5762,1.57665,110600000.0
2008-03-04 21:43:00,1.57665,1.5767,1.5765,1.57665,130200000.0
2008-03-04 21:44:00,1.5766,1.57685,1.5766,1.57685,87000000.0
2008-03-04 21:45:00,1.5768,1.5769,1.57665,1.5767,135900000.0
2008-03-04 21:46:00,1.5767,1.5767,1.5764,1.57655,45600000.0
2008-03-04 21:47:00,1.57655,1.5766,1.57655,1.5766,21800000.0
2008-03-04 21:48:00,1.5766,1.5767,1.5766,1.5766,41200000.0
2008-03-04 21:49:00,1.5766,1.5772,1.5766,1.577,106300000.0
2008-03-04 21:50:00,1.577,1.5771,1.577,1.577,32750000.0
2008-03-04 21:51:00,1.577,1.577,1.57685,1.577,71300000.0
2008-03-04 21:52:00,1.577,1.5771,1.57665,1.57665,135600000.0
2008-03-04 21:53:00,1.5766,1.57685,1.5766,1.5768,43900000.0
2008-03-04 21:54:00,1.5768,1.57685,1.57675,1.5768,23300000.0
2008-03-04 21:55:00,1.5768,1.5768,1.57675,1.5768,57000000.0
2008-03-04 21:56:00,1.5768,1.5768,1.57675,1.5768,22100000.0
2008-03-04 21:57:00,1.5768,1.5768,1.5766,1.5766,250500000.0
2008-03-04 21:58:00,1.5766,1.5766,1.5763,1.5763,111600000.0
2008-03-04 21:59:00,1.5763,1.5763,1.57575,1.57575,182300000.0
2008-03-04 22:00:00,1.57535,1.5759,1.57495,1.57585,167800000.0
2008-03-04 22:01:00,1.57585,1.57595,1.57565,1.57595,273000000.0
2008-03-04 22:02:00,1.57595,1.57605,1.57575,1.57585,482900000.0
2008-03-04 22:03:00,1.57585,1.57645,1.5758,1.57635,295500000.0
2008-03-04 22:04:00,1.57635,1.57665,1.5763,1.57655,60900000.0
2008-03-04 22:05:00,1.57655,1.57715,1.57655,1.57705,77900000.0
2008-03-04 22:06:00,1.57705,1.57705,1.57675,1.57685,113800000.0
2008-03-04 22:07:00,1.57685,1.5774,1.57685,1.5774,65700000.0
2008-03-04 22:08:00,1.5774,1.5776,1.57735,1.57735,54500000.0
2008-03-04 22:09:00,1.57735,1.5774,1.577,1.5772,67700000.0
2008-03-04 22:10:00,1.5772,1.5773,1.5768,1.5768,68500000.0
2008-03-04 22:11:00,1.5768,1.5768,1.57655,1.57665,92950000.0
2008-03-04 22:12:00,1.57665,1.57695,1.57665,1.57685,57000000.0
2008-03-04 22:13:00,1.57685,1.57685,1.5767,1.5768,77900000.0
2008-03-04 22:14:00,1.5768,1.5771,1.5768,1.5771,44500000.0
2008-03-04 22:15:00,1.5771,1.57715,1.57705,1.5771,275800000.0
2008-03-04 22:16:00,1.5771,1.5779,1.577,1.5779,134200000.0
2008-03-04 22:17:00,1.5779,1.5781,1.5771,1.5771,138650000.0
2008-03-04 22:18:00,1.5771,1.5772,1.57705,1.57715,83700000.0
2008-03-04 22:19:00,1.57715,1.57775,1.5771,1.5775,62000000.0
2008-03-04 22:20:00,1.5775,1.5775,1.5773,1.57735,32950000.0
2008-03-04 22:21:00,1.57735,1.5775,1.5768,1.5768,89994000.0
2008-03-04 22:22:00,1.5768,1.5769,1.5768,1.5768,72400000.0
2008-03-04 22:23:00,1.57675,1.5769,1.57675,1.5768,57000000.0
2008-03-04 22:24:00,1.5768,1.5771,1.5768,1.5771,126800000.0
2008-03-04 22:25:00,1.5771,1.5771,1.5768,1.5768,60400000.0
2008-03-04 22:26:00,1.5768,1.57685,1.57665,1.5767,145100000.0
2008-03-04 22:27:00,1.5767,1.57675,1.57655,1.5766,54025000.0
2008-03-04 22:28:00,1.5766,1.577,1.5766,1.5769,59600000.0
2008-03-04 22:29:00,1.5769,1.5769,1.5768,1.5769,40300000.0
2008-03-04 22:30:00,1.5769,1.57695,1.5769,1.57695,21800000.0
2008-03-04 22:31:00,1.57695,1.5771,1.57695,1.57705,29100000.0
2008-03-04 22:32:00,1.57705,1.57715,1.57695,1.57695,125800000.0
2008-03-04 22:33:00,1.57695,1.5772,1.57695,1.5772,126800000.0
2008-03-04 22:34:00,1.5772,1.5782,1.5772,1.5782,56994000.0
2008-03-04 22:35:00,1.5782,1.5786,1.5782,1.57855,65050000.0
2008-03-04 22:36:00,1.57855,1.57895,1.5785,1.5786,108125000.0
2008-03-04 22:37:00,1.5786,1.57885,1.57845,1.57865,221450000.0
2008-03-04 22:38:00,1.57865,1.5788,1.57865,1.57875,54300000.0
2008-03-04 22:39:00,1.57875,1.5788,1.57855,1.57855,176800000.0
2008-03-04 22:40:00,1.57855,1.57885,1.57855,1.57875,176600000.0
2008-03-04 22:41:00,1.5788,1.579,1.57875,1.57885,25200000.0
2008-03-04 22:42:00,1.57885,1.579,1.57865,1.5787,56100000.0
2008-03-04 22:43:00,1.5787,1.579,1.5786,1.5788,59350000.0
2008-03-04 22:44:00,1.5788,1.5788,1.57835,1.57835,166300000.0
2008-03-04 22:45:00,1.57835,1.57835,1.57835,1.57835,77850000.0
2008-03-04 22:46:00,1.57835,1.5789,1.57835,1.57865,29800000.0
2008-03-04 22:47:00,1.57865,1.579,1.5785,1.57865,34300000.0
2008-03-04 22:48:00,1.57865,1.57875,1.57855,1.5786,22000000.0
2008-03-04 22:49:00,1.5786,1.5786,1.5785,1.5786,41700000.0
2008-03-04 22:50:00,1.5786,1.5786,1.57855,1.5786,50400000.0
2008-03-04 22:51:00,1.5786,1.5786,1.5785,1.5786,53200000.0
2008-03-04 22:52:00,1.5786,1.5786,1.5786,1.5786,58700000.0
2008-03-04 22:53:00,1.5786,1.57885,1.57855,1.5787,89200000.0
2008-03-04 22:54:00,1.5787,1.57875,1.5786,1.57865,21900000.0
2008-03-04 22:55:00,1.57865,1.57885,1.5785,1.5786,74200000.0
2008-03-04 22:56:00,1.5786,1.57875,1.5785,1.5786,96400000.0
2008-03-04 22:57:00,1.5786,1.5788,1.5786,1.57865,24900000.0
2008-03-04 22:58:00,1.57865,1.57875,1.57865,1.5787,24500000.0
2008-03-04 22:59:00,1.5787,1.57885,1.57865,1.57875,64800000.0
2008-03-04 23:00:00,1.57875,1.5789,1.5787,1.5788,22800000.0
2008-03-04 23:01:00,1.5788,1.5789,1.5787,1.57875,23500000.0
2008-03-04 23:02:00,1.57875,1.5789,1.5787,1.5788,27500000.0
2008-03-04 23:03:00,1.5788,1.57895,1.5788,1.5789,23400000.0
2008-03-04 23:04:00,1.5789,1.579,1.5788,1.5789,77700000.0
2008-03-04 23:05:00,1.5789,1.5789,1.57865,1.5787,88000000.0
2008-03-04 23:06:00,1.5787,1.57885,1.5787,1.57875,75600000.0
2008-03-04 23:07:00,1.57875,1.5788,1.5787,1.57875,56200000.0
2008-03-04 23:08:00,1.57875,1.5788,1.57875,1.5788,41700000.0
2008-03-04 23:09:00,1.5788,1.5788,1.5788,1.5788,111000000.0
2008-03-04 23:10:00,1.5788,1.5788,1.5788,1.5788,111500000.0
2008-03-04 23:11:00,1.5788,1.5789,1.5788,1.5789,96900000.0
2008-03-04 23:12:00,1.5789,1.57895,1.5788,1.5788,97200000.0
2008-03-04 23:13:00,1.5788,1.579,1.5788,1.579,78700000.0
2008-03-04 23:14:00,1.579,1.57905,1.5789,1.57905,72600000.0
2008-03-04 23:15:00,1.57905,1.5791,1.5789,1.579,84450000.0
2008-03-04 23:16:00,1.579,1.579,1.5789,1.579,148650000.0
2008-03-04 23:17:00,1.579,1.57905,1.5789,1.5789,177700000.0
2008-03-04 23:18:00,1.5789,1.579,1.57885,1.5789,62400000.0
2008-03-04 23:19:00,1.5789,1.57915,1.5789,1.579,126100000.0
2008-03-04 23:20:00,1.579,1.579,1.5789,1.57895,105800000.0
2008-03-04 23:21:00,1.57895,1.579,1.57895,1.57895,61900000.0
2008-03-04 23:22:00,1.57895,1.57895,1.5789,1.5789,22400000.0
2008-03-04 23:23:00,1.5789,1.5789,1.5789,1.5789,22100000.0
2008-03-04 23:24:00,1.5789,1.5789,1.5788,1.5788,26350000.0
2008-03-04 23:25:00,1.5788,1.5788,1.5788,1.5788,103025000.0
2008-03-04 23:26:00,1.5788,1.5788,1.5788,1.5788,86400000.0
2008-03-04 23:27:00,1.5788,1.5789,1.5788,1.5788,280644000.0
2008-03-04 23:28:00,1.5788,1.5788,1.57865,1.5788,92294000.0
2008-03-04 23:29:00,1.5788,1.57885,1.5786,1.57885,281400000.0
2008-03-04 23:30:00,1.57885,1.57895,1.57875,1.5788,138600000.0
2008-03-04 23:31:00,1.5788,1.579,1.5788,1.5789,710600000.0
2008-03-04 23:32:00,1.5789,1.5789,1.57875,1.5788,564500000.0
2008-03-04 23:33:00,1.5788,1.57885,1.5788,1.57885,840500000.0
2008-03-04 23:34:00,1.57885,1.57885,1.57885,1.57885,22300000.0
2008-03-04 23:35:00,1.57885,1.57885,1.57885,1.57885,22200000.0
2008-03-04 23:36:00,1.57885,1.5791,1.57885,1.57885,28700000.0
2008-03-04 23:37:00,1.57885,1.57895,1.57885,1.57885,58000000.0
2008-03-04 23:38:00,1.57885,1.5789,1.57885,1.5789,22200000.0
2008-03-04 23:39:00,1.5789,1.5789,1.57885,1.57885,22200000.0
2008-03-04 23:40:00,1.57885,1.57885,1.57885,1.57885,22400000.0
2008-03-04 23:41:00,1.57885,1.57895,1.57885,1.5789,58600000.0
2008-03-04 23:42:00,1.5789,1.57905,1.5789,1.5789,302700000.0
2008-03-04 23:43:00,1.5789,1.57905,1.57885,1.5789,229100000.0
2008-03-04 23:44:00,1.5789,1.579,1.5789,1.579,918800000.0
2008-03-04 23:45:00,1.579,1.5791,1.579,1.579,673900000.0
2008-03-04 23:46:00,1.579,1.5791,1.579,1.579,662400000.0
2008-03-04 23:47:00,1.579,1.57905,1.5789,1.579,538744000.0
2008-03-04 23:48:00,1.579,1.57905,1.5789,1.5789,694200000.0
2008-03-04 23:49:00,1.5789,1.57905,1.5789,1.57895,82200000.0
2008-03-04 23:50:00,1.57895,1.5791,1.57895,1.57905,236994000.0
2008-03-04 23:51:00,1.57905,1.5791,1.5789,1.579,110500000.0
2008-03-04 23:52:00,1.579,1.579,1.5788,1.57885,447000000.0
2008-03-04 23:53:00,1.57885,1.5789,1.57885,1.57885,482400000.0
2008-03-04 23:54:00,1.57885,1.57885,1.57885,1.57885,22300000.0
2008-03-04 23:55:00,1.57885,1.579,1.57885,1.5789,67150000.0
2008-03-04 23:56:00,1.5789,1.5789,1.5789,1.5789,97150000.0
2008-03-04 23:57:00,1.5789,1.5789,1.5789,1.5789,30900000.0
2008-03-04 23:58:00,1.5789,1.5789,1.5789,1.5789,148100000.0
2008-03-04 23:59:00,1.5789,1.5789,1.5789,1.5789,27000000.0
2008-03-05 00:00:00,1.5789,1.5789,1.5788,1.5788,68300000.0
2008-03-05 00:01:00,1.5788,1.5788,1.5787,1.5787,78350000.0
2008-03-05 00:02:00,1.5787,1.5787,1.5787,1.5787,73000000.0
2008-03-05 00:03:00,1.5787,1.57875,1.5787,1.5787,83050000.0
2008-03-05 00:04:00,1.5787,1.5787,1.5786,1.57865,83644000.0
2008-03-05 00:05:00,1.57865,1.57875,1.5785,1.5787,62125000.0
2008-03-05 00:06:00,1.5787,1.5787,1.5787,1.5787,119400000.0
2008-03-05 00:07:00,1.5787,1.57895,1.5787,1.5787,59250000.0
2008-03-05 00:08:00,1.5787,1.579,1.5787,1.579,79100000.0
2008-03-05 00:09:00,1.579,1.579,1.579,1.579,64100000.0
2008-03-05 00:10:00,1.579,1.5792,1.579,1.57905,81100000.0
2008-03-05 00:11:00,1.57905,1.5791,1.57905,1.5791,101600000.0
2008-03-05 00:12:00,1.5791,1.5791,1.579,1.579,81250000.0
2008-03-05 00:13:00,1.579,1.579,1.579,1.579,83300000.0
2008-03-05 00:14:00,1.579,1.579,1.579,1.579,86794000.0
2008-03-05 00:15:00,1.579,1.579,1.579,1.579,103800000.0
2008-03-05 00:16:00,1.579,1.579,1.579,1.579,95250000.0
2008-03-05 00:17:00,1.579,1.57905,1.579,1.579,94350000.0
2008-03-05 00:18:00,1.579,1.5792,1.579,1.579,90844000.0
2008-03-05 00:19:00,1.579,1.5793,1.579,1.5792,79250000.0
2008-03-05 00:20:00,1.5792,1.5795,1.5792,1.5795,102450000.0
2008-03-05 00:21:00,1.5795,1.57975,1.5795,1.5795,110850000.0
2008-03-05 00:22:00,1.5795,1.57965,1.5795,1.57955,87450000.0
2008-03-05 00:23:00,1.57955,1.57955,1.57955,1.57955,97050000.0
2008-03-05 00:24:00,1.57955,1.57965,1.57955,1.57955,101832000.0
2008-03-05 00:25:00,1.57955,1.57965,1.5795,1.57965,86088000.0
2008-03-05 00:26:00,1.57955,1.57955,1.5795,1.5795,103550000.0
2008-03-05 00:27:00,1.5795,1.5795,1.5795,1.5795,80100000.0
2008-03-05 00:28:00,1.5795,1.5797,1.5792,1.57925,326844000.0
2008-03-05 00:29:00,1.57925,1.5795,1.5792,1.5795,506000000.0
2008-03-05 00:30:00,1.5795,1.5796,1.5795,1.5796,74200000.0
2008-03-05 00:31:00,1.5796,1.5797,1.5795,1.57955,28944000.0
2008-03-05 00:32:00,1.57955,1.5796,1.5794,1.5794,46400000.0
2008-03-05 00:33:00,1.5794,1.5794,1.5793,1.5793,75750000.0
2008-03-05 00:34:00,1.5793,1.5793,1.5793,1.5793,96700000.0
2008-03-05 00:35:00,1.5793,1.5795,1.5793,1.5795,101650000.0
2008-03-05 00:36:00,1.5795,1.5796,1.5795,1.5795,216150000.0
2008-03-05 00:37:00,1.5795,1.5795,1.5795,1.5795,100950000.0
2008-03-05 00:38:00,1.5795,1.5795,1.5795,1.5795,104700000.0
2008-03-05 00:39:00,1.5795,1.57965,1.5795,1.5795,104650000.0
2008-03-05 00:40:00,1.5795,1.5799,1.5795,1.5795,114750000.0
2008-03-05 00:41:00,1.5795,1.5795,1.5795,1.5795,123044000.0
2008-03-05 00:42:00,1.5795,1.57955,1.5795,1.5795,96644000.0
2008-03-05 00:43:00,1.5795,1.5798,1.5795,1.5796,473100000.0
2008-03-05 00:44:00,1.5796,1.5807,1.5796,1.5797,323800000.0
2008-03-05 00:45:00,1.5797,1.5798,1.5797,1.5798,748750000.0
2008-03-05 00:46:00,1.5798,1.5798,1.5795,1.57955,205200000.0
2008-03-05 00:47:00,1.57955,1.57965,1.57955,1.57965,145444000.0
2008-03-05 00:48:00,1.57965,1.57965,1.57925,1.57955,458850000.0
2008-03-05 00:49:00,1.57955,1.57955,1.57955,1.57955,104950000.0
2008-03-05 00:50:00,1.57955,1.57955,1.57955,1.57955,89144000.0
2008-03-05 00:51:00,1.57955,1.57955,1.57955,1.57955,108500000.0
2008-03-05 00:52:00,1.57955,1.57955,1.57935,1.5794,149200000.0
2008-03-05 00:53:00,1.5794,1.5794,1.5794,1.5794,128300000.0
2008-03-05 00:54:00,1.5794,1.5794,1.57935,1.57935,103300000.0
2008-03-05 00:55:00,1.57935,1.5794,1.57935,1.5794,203700000.0
2008-03-05 00:56:00,1.5794,1.5797,1.5794,1.5797,487300000.0
2008-03-05 00:57:00,1.5797,1.5797,1.5796,1.5797,516800000.0
2008-03-05 00:58:00,1.5797,1.5798,1.5797,1.5798,505100000.0
2008-03-05 00:59:00,1.5798,1.5799,1.5797,1.5797,322300000.0
2008-03-05 01:00:00,1.5797,1.5798,1.57955,1.5797,393100000.0
2008-03-05 01:01:00,1.5797,1.5798,1.5797,1.5797,177800000.0
2008-03-05 01:02:00,1.5797,1.5798,1.5797,1.5798,293800000.0
2008-03-05 01:03:00,1.5798,1.5798,1.5798,1.5798,231000000.0
2008-03-05 01:04:00,1.5798,1.5803,1.5798,1.5803,422600000.0
2008-03-05 01:05:00,1.5803,1.58045,1.5801,1.5804,90100000.0
2008-03-05 01:06:00,1.5804,1.58085,1.5804,1.5807,83750000.0
2008-03-05 01:07:00,1.5807,1.58165,1.5807,1.58115,146250000.0
2008-03-05 01:08:00,1.58115,1.58165,1.581,1.5813,132200000.0
2008-03-05 01:09:00,1.5813,1.5813,1.581,1.5812,95700000.0
2008-03-05 01:10:00,1.5812,1.5812,1.581,1.581,96100000.0
2008-03-05 01:11:00,1.581,1.58145,1.5808,1.58145,241400000.0
2008-03-05 01:12:00,1.58145,1.58145,1.5813,1.5813,96600000.0
2008-03-05 01:13:00,1.5813,1.5814,1.58125,1.58125,87900000.0
2008-03-05 01:14:00,1.58125,1.58125,1.58085,1.5809,109250000.0
2008-03-05 01:15:00,1.5809,1.581,1.5808,1.5808,99450000.0
2008-03-05 01:16:00,1.5808,1.5808,1.5808,1.5808,88800000.0
2008-03-05 01:17:00,1.5808,1.5808,1.5808,1.5808,89200000.0
2008-03-05 01:18:00,1.5808,1.5811,1.5808,1.581,112900000.0
2008-03-05 01:19:00,1.581,1.5811,1.581,1.5811,89600000.0
2008-03-05 01:20:00,1.5811,1.5811,1.5809,1.581,91100000.0
2008-03-05 01:21:00,1.581,1.5812,1.581,1.5812,104500000.0
2008-03-05 01:22:00,1.5812,1.5812,1.5812,1.5812,89200000.0
2008-03-05 01:23:00,1.5812,1.5812,1.58115,1.5812,87600000.0
2008-03-05 01:24:00,1.5812,1.5813,1.5812,1.58125,92600000.0
2008-03-05 01:25:00,1.58125,1.5814,1.5811,1.5811,118300000.0
2008-03-05 01:26:00,1.5811,1.5814,1.5811,1.5814,88500000.0
2008-03-05 01:27:00,1.5814,1.5814,1.5813,1.5814,89200000.0
2008-03-05 01:28:00,1.5814,1.5814,1.5814,1.5814,86800000.0
2008-03-05 01:29:00,1.5814,1.5814,1.5813,1.5813,89600000.0
2008-03-05 01:30:00,1.5813,1.5813,1.58115,1.5812,115600000.0
2008-03-05 01:31:00,1.5812,1.5813,1.5812,1.58125,188800000.0
2008-03-05 01:32:00,1.58125,1.5813,1.58125,1.58125,328500000.0
2008-03-05 01:33:00,1.58125,1.58125,1.5808,1.58095,103000000.0
2008-03-05 01:34:00,1.58095,1.5811,1.5808,1.581,91400000.0
2008-03-05 01:35:00,1.581,1.58135,1.581,1.5811,87000000.0
2008-03-05 01:36:00,1.5811,1.5811,1.5811,1.5811,88400000.0
2008-03-05 01:37:00,1.5811,1.5811,1.581,1.581,99200000.0
2008-03-05 01:38:00,1.581,1.5811,1.581,1.581,91200000.0
2008-03-05 01:39:00,1.581,1.581,1.581,1.581,89200000.0
2008-03-05 01:40:00,1.581,1.5811,1.581,1.5811,88800000.0
2008-03-05 01:41:00,1.5811,1.5811,1.58105,1.58105,303200000.0
2008-03-05 01:42:00,1.58105,1.58105,1.58105,1.58105,632800000.0
2008-03-05 01:43:00,1.58105,1.58105,1.5808,1.5808,406800000.0
2008-03-05 01:44:00,1.5808,1.5808,1.5808,1.5808,89200000.0
2008-03-05 01:45:00,1.5808,1.581,1.5808,1.5808,92900000.0
2008-03-05 01:46:00,1.5808,1.5808,1.5808,1.5808,91600000.0
2008-03-05 01:47:00,1.5808,1.5808,1.5807,1.5808,85600000.0
2008-03-05 01:48:00,1.5808,1.5808,1.5808,1.5808,89600000.0
2008-03-05 01:49:00,1.5808,1.5809,1.5808,1.5809,87200000.0
2008-03-05 01:50:00,1.5809,1.5809,1.5809,1.5809,85200000.0
2008-03-05 01:51:00,1.5809,1.5809,1.5809,1.5809,90000000.0
2008-03-05 01:52:00,1.5809,1.5809,1.58075,1.58075,267600000.0
2008-03-05 01:53:00,1.58075,1.5808,1.5807,1.5807,320000000.0
2008-03-05 01:54:00,1.5807,1.5808,1.5806,1.5806,243600000.0
2008-03-05 01:55:00,1.5806,1.5808,1.5806,1.5807,111200000.0
2008-03-05 01:56:00,1.5807,1.5807,1.5807,1.5807,86400000.0
2008-03-05 01:57:00,1.5807,1.5807,1.5807,1.5807,88800000.0
2008-03-05 01:58:00,1.5807,1.5807,1.5807,1.5807,89600000.0
2008-03-05 01:59:00,1.5807,1.5807,1.58065,1.58065,627600000.0
2008-03-05 02:00:00,1.58065,1.5807,1.58045,1.5806,733200000.0
2008-03-05 02:01:00,1.5806,1.5807,1.58055,1.5807,418000000.0
2008-03-05 02:02:00,1.5807,1.5807,1.5806,1.5806,90400000.0
2008-03-05 02:03:00,1.5806,1.5806,1.5806,1.5806,89200000.0
2008-03-05 02:04:00,1.5806,1.5806,1.5806,1.5806,88800000.0
2008-03-05 02:05:00,1.5806,1.5806,1.5806,1.5806,90000000.0
2008-03-05 02:06:00,1.5806,1.5806,1.5806,1.5806,90800000.0
2008-03-05 02:07:00,1.5806,1.5806,1.5806,1.5806,85600000.0
2008-03-05 02:08:00,1.5806,1.5807,1.5806,1.5807,91900000.0
2008-03-05 02:09:00,1.5807,1.5807,1.5806,1.5807,88800000.0
2008-03-05 02:10:00,1.5807,1.5807,1.5805,1.5805,91600000.0
2008-03-05 02:11:00,1.5805,1.5805,1.5805,1.5805,88000000.0
2008-03-05 02:12:00,1.5805,1.5805,1.5805,1.5805,89600000.0
2008-03-05 02:13:00,1.5805,1.5805,1.5804,1.5804,88800000.0
2008-03-05 02:14:00,1.5804,1.5804,1.5804,1.5804,88800000.0
2008-03-05 02:15:00,1.5804,1.5805,1.58005,1.58025,302800000.0
2008-03-05 02:16:00,1.58025,1.58025,1.5801,1.58015,188400000.0
2008-03-05 02:17:00,1.58015,1.58015,1.5801,1.5801,386000000.0
2008-03-05 02:18:00,1.5801,1.5801,1.58,1.58,151200000.0
2008-03-05 02:19:00,1.58,1.5801,1.57995,1.58005,125800000.0
2008-03-05 02:20:00,1.58005,1.5802,1.58005,1.5801,89900000.0
2008-03-05 02:21:00,1.5801,1.5801,1.5801,1.5801,89200000.0
2008-03-05 02:22:00,1.5801,1.5803,1.5801,1.5803,86800000.0
2008-03-05 02:23:00,1.5803,1.5803,1.5803,1.5803,90700000.0
2008-03-05 02:24:00,1.5803,1.5804,1.5803,1.5804,90700000.0
2008-03-05 02:25:00,1.5804,1.5804,1.5802,1.5802,88400000.0
2008-03-05 02:26:00,1.5802,1.5802,1.5801,1.5802,89500000.0
2008-03-05 02:27:00,1.5802,1.5802,1.5801,1.5801,104400000.0
2008-03-05 02:28:00,1.5801,1.5803,1.5801,1.5803,88800000.0
2008-03-05 02:29:00,1.5803,1.5805,1.5803,1.5805,88400000.0
2008-03-05 02:30:00,1.5805,1.5805,1.5803,1.5804,89200000.0
2008-03-05 02:31:00,1.5804,1.5804,1.5802,1.5803,92700000.0
2008-03-05 02:32:00,1.5803,1.5804,1.5803,1.5804,89600000.0
2008-03-05 02:33:00,1.5804,1.5804,1.5801,1.5801,90700000.0
2008-03-05 02:34:00,1.5801,1.5802,1.5801,1.5801,94500000.0
2008-03-05 02:35:00,1.5801,1.5801,1.58,1.58,440200000.0
2008-03-05 02:36:00,1.58,1.5802,1.58,1.5801,385100000.0
2008-03-05 02:37:00,1.5802,1.5802,1.58,1.5802,103100000.0
2008-03-05 02:38:00,1.5802,1.5803,1.5802,1.5802,88400000.0
2008-03-05 02:39:00,1.5802,1.5803,1.5802,1.5802,89200000.0
2008-03-05 02:40:00,1.5802,1.5803,1.57975,1.5798,175900000.0
2008-03-05 02:41:00,1.5798,1.58,1.57965,1.57965,277700000.0
2008-03-05 02:42:00,1.57965,1.5797,1.5795,1.5797,138200000.0
2008-03-05 02:43:00,1.5797,1.5797,1.57925,1.57925,1603000000.0
2008-03-05 02:44:00,1.5793,1.5793,1.57925,1.5793,218000000.0
2008-03-05 02:45:00,1.5793,1.57935,1.5792,1.5793,526000003.0
2008-03-05 02:46:00,1.5793,1.5793,1.57925,1.57925,306400000.0
2008-03-05 02:47:00,1.57925,1.5793,1.579,1.579,147500000.0
2008-03-05 02:48:00,1.579,1.579,1.579,1.579,88400000.0
2008-03-05 02:49:00,1.579,1.5792,1.579,1.5792,92200000.0
2008-03-05 02:50:00,1.5792,1.57945,1.5792,1.5792,109200000.0
2008-03-05 02:51:00,1.5792,1.5794,1.5792,1.57935,241000000.0
2008-03-05 02:52:00,1.57935,1.57935,1.57905,1.5791,298000000.0
2008-03-05 02:53:00,1.5791,1.57925,1.579,1.579,320700000.0
2008-03-05 02:54:00,1.579,1.57905,1.57895,1.579,100500000.0
2008-03-05 02:55:00,1.579,1.579,1.5785,1.5785,240100000.0
2008-03-05 02:56:00,1.5785,1.5787,1.5785,1.5787,119900000.0
2008-03-05 02:57:00,1.5787,1.5787,1.57845,1.5785,477100001.0
2008-03-05 02:58:00,1.5785,1.5785,1.5783,1.5784,127200000.0
2008-03-05 02:59:00,1.5784,1.57855,1.5783,1.5784,122600000.0
2008-03-05 03:00:00,1.5784,1.5785,1.5784,1.5784,88000000.0
2008-03-05 03:01:00,1.5784,1.5785,1.5784,1.5785,103600000.0
2008-03-05 03:02:00,1.5785,1.5785,1.57845,1.5785,650800000.0
2008-03-05 03:03:00,1.5785,1.5785,1.5785,1.5785,88800000.0
2008-03-05 03:04:00,1.5785,1.5785,1.57845,1.5785,100800000.0
2008-03-05 03:05:00,1.5785,1.5785,1.5785,1.5785,90400000.0
2008-03-05 03:06:00,1.5785,1.5787,1.5783,1.5786,150500000.0
2008-03-05 03:07:00,1.5786,1.579,1.5786,1.579,110100000.0
2008-03-05 03:08:00,1.579,1.5792,1.579,1.5792,1110800028.0
2008-03-05 03:09:00,1.5792,1.57975,1.5792,1.5795,203900000.0
2008-03-05 03:10:00,1.5795,1.5795,1.57905,1.5793,1203100018.0
2008-03-05 03:11:00,1.5793,1.5793,1.5792,1.5792,100000000.0
2008-03-05 03:12:00,1.5792,1.5792,1.5789,1.579,121300000.0
2008-03-05 03:13:00,1.579,1.57925,1.57895,1.5791,158899999.0
2008-03-05 03:14:00,1.5791,1.5792,1.5791,1.5792,48800000.0
2008-03-05 03:15:00,1.5792,1.5792,1.5791,1.5791,68300000.0
2008-03-05 03:16:00,1.5791,1.5791,1.5791,1.5791,86800000.0
2008-03-05 03:17:00,1.5791,1.5791,1.5791,1.5791,91600000.0
2008-03-05 03:18:00,1.5791,1.5791,1.57905,1.57905,1211300000.0
2008-03-05 03:19:00,1.57905,1.5791,1.57905,1.5791,474800000.0
2008-03-05 03:20:00,1.5791,1.5791,1.5791,1.5791,114500000.0
2008-03-05 03:21:00,1.5791,1.5791,1.5791,1.5791,145400000.0
2008-03-05 03:22:00,1.5791,1.5791,1.5791,1.5791,90400000.0
2008-03-05 03:23:00,1.5791,1.5791,1.5791,1.5791,88800000.0
2008-03-05 03:24:00,1.5782,1.5784,1.5782,1.5784,1984600000.0
2008-03-05 03:26:00,1.5782,1.5783,1.5782,1.5783,1984600000.0
2008-03-05 03:27:00,1.5782,1.5783,1.5782,1.5782,1984600000.0
2008-03-05 03:28:00,1.57905,1.5791,1.57905,1.5791,1984600000.0
2008-03-05 03:29:00,1.5791,1.5791,1.5791,1.5791,88800000.0
2008-03-05 03:30:00,1.5791,1.5791,1.579,1.579,105599999.0
2008-03-05 03:31:00,1.579,1.5791,1.579,1.5791,89600000.0
2008-03-05 03:32:00,1.5791,1.5791,1.579,1.5791,84000000.0
2008-03-05 03:33:00,1.5791,1.5791,1.5789,1.579,98000000.0
2008-03-05 03:34:00,1.579,1.57915,1.5789,1.579,88800000.0
2008-03-05 03:35:00,1.579,1.579,1.5789,1.57895,24400000.0
2008-03-05 03:36:00,1.57895,1.5791,1.57895,1.5791,97700000.0
2008-03-05 03:37:00,1.5791,1.5791,1.5791,1.5791,109500000.0
2008-03-05 03:38:00,1.5791,1.5791,1.5789,1.5789,90700000.0
2008-03-05 03:39:00,1.5789,1.5792,1.5789,1.5789,95000000.0
2008-03-05 03:40:00,1.5789,1.5789,1.5789,1.5789,88800000.0
2008-03-05 03:41:00,1.5789,1.57915,1.5789,1.5789,93200000.0
2008-03-05 03:42:00,1.5789,1.57915,1.57885,1.5789,182500001.0
2008-03-05 03:43:00,1.5789,1.5789,1.5788,1.57885,402800001.0
2008-03-05 03:44:00,1.57885,1.5789,1.57885,1.5789,307600000.0
2008-03-05 03:45:00,1.5789,1.5789,1.57785,1.5786,662900001.0
2008-03-05 03:46:00,1.5786,1.5786,1.5786,1.5786,90600000.0
2008-03-05 03:47:00,1.5786,1.5786,1.57855,1.57855,170400001.0
2008-03-05 03:48:00,1.5786,1.5786,1.57835,1.57845,608900000.0
2008-03-05 03:49:00,1.57845,1.5785,1.57845,1.5785,248000000.0
2008-03-05 03:50:00,1.5785,1.5787,1.5785,1.5787,94700000.0
2008-03-05 03:51:00,1.5787,1.5787,1.5787,1.5787,90800000.0
2008-03-05 03:52:00,1.5787,1.5787,1.57865,1.5787,102800000.0
2008-03-05 03:53:00,1.5787,1.5787,1.57865,1.5787,167600000.0
2008-03-05 03:54:00,1.5787,1.5787,1.57845,1.57845,1035800000.0
2008-03-05 03:55:00,1.5785,1.5785,1.5785,1.5785,90800000.0
2008-03-05 03:56:00,1.5785,1.5785,1.57835,1.5785,132800000.0
2008-03-05 03:57:00,1.5785,1.5785,1.5784,1.5785,141200000.0
2008-03-05 03:58:00,1.5785,1.5785,1.5783,1.5783,264400000.0
2008-03-05 03:59:00,1.5783,1.57835,1.5783,1.5783,94200000.0
2008-03-05 04:00:00,1.5783,1.5786,1.5783,1.5786,120300000.0
2008-03-05 04:01:00,1.5786,1.5789,1.5786,1.5786,104000000.0
2008-03-05 04:02:00,1.5786,1.5789,1.5786,1.5786,368100000.0
2008-03-05 04:03:00,1.5786,1.57875,1.5786,1.5786,185300000.0
2008-03-05 04:04:00,1.5786,1.5786,1.5786,1.5786,90800000.0
2008-03-05 04:05:00,1.5786,1.5786,1.5786,1.5786,101000000.0
2008-03-05 04:06:00,1.5786,1.5786,1.5786,1.5786,90000000.0
2008-03-05 04:07:00,1.5786,1.5786,1.5784,1.5785,114400000.0
2008-03-05 04:08:00,1.5785,1.5785,1.5785,1.5785,88800000.0
2008-03-05 04:09:00,1.5785,1.5785,1.5785,1.5785,87600000.0
2008-03-05 04:10:00,1.5785,1.5785,1.5785,1.5785,84400000.0
2008-03-05 04:11:00,1.5785,1.5785,1.5785,1.5785,89600000.0
2008-03-05 04:12:00,1.5785,1.5785,1.5785,1.5785,89600000.0
2008-03-05 04:13:00,1.5785,1.5785,1.5785,1.5785,88000000.0
2008-03-05 04:14:00,1.5785,1.5785,1.5785,1.5785,88800000.0
2008-03-05 04:15:00,1.5785,1.5785,1.5785,1.5785,91600000.0
2008-03-05 04:16:00,1.5785,1.5785,1.57845,1.57845,495600000.0
2008-03-05 04:17:00,1.57845,1.57845,1.578,1.5782,688900000.0
2008-03-05 04:18:00,1.5782,1.5782,1.57815,1.57815,537800000.0
2008-03-05 04:19:00,1.57815,1.5782,1.57815,1.57815,229300000.0
2008-03-05 04:20:00,1.57815,1.5782,1.57815,1.5782,1542600000.0
2008-03-05 04:22:00,1.5786,1.5786,1.5786,1.5786,1670300000.0
2008-03-05 04:23:00,1.5782,1.5782,1.57815,1.5782,1670300000.0
2008-03-05 04:24:00,1.5782,1.5782,1.57815,1.5782,1238600000.0
2008-03-05 04:25:00,1.5788,1.5789,1.5788,1.5788,1213200000.0
2008-03-05 04:26:00,1.5782,1.5782,1.57815,1.5782,1213200000.0
2008-03-05 04:27:00,1.5782,1.5782,1.57815,1.57815,803900000.0
2008-03-05 04:28:00,1.57815,1.57815,1.57815,1.57815,930400000.0
2008-03-05 04:29:00,1.5788,1.5788,1.5788,1.5788,2089200000.0
2008-03-05 04:30:00,1.57815,1.5782,1.57815,1.5782,2089200000.0
2008-03-05 04:31:00,1.5782,1.5782,1.5782,1.5782,89800000.0
2008-03-05 04:32:00,1.5782,1.5782,1.5782,1.5782,90800000.0
2008-03-05 04:33:00,1.5782,1.5782,1.5782,1.5782,89200000.0
2008-03-05 04:34:00,1.5782,1.5782,1.5782,1.5782,87600000.0
2008-03-05 04:35:00,1.5782,1.5783,1.5782,1.57825,106400000.0
2008-03-05 04:36:00,1.57825,1.5783,1.57825,1.5783,91500000.0
2008-03-05 04:37:00,1.5783,1.5783,1.5783,1.5783,90000000.0
2008-03-05 04:38:00,1.5783,1.5783,1.5783,1.5783,90400000.0
2008-03-05 04:39:00,1.5783,1.5783,1.5783,1.5783,89200000.0
2008-03-05 04:40:00,1.5783,1.5784,1.5783,1.5784,982300000.0
2008-03-05 04:41:00,1.5784,1.5784,1.5784,1.5784,1859200000.0
2008-03-05 04:42:00,1.5784,1.5784,1.5784,1.5784,1784500000.0
2008-03-05 04:43:00,1.5784,1.5784,1.5784,1.5784,1842600000.0
2008-03-05 04:44:00,1.5784,1.5784,1.5783,1.5783,1842700000.0
2008-03-05 04:45:00,1.5783,1.5784,1.5783,1.5784,1834700000.0
2008-03-05 04:46:00,1.5784,1.5784,1.5783,1.5784,1842600000.0
2008-03-05 04:47:00,1.5784,1.5785,1.5784,1.5784,1842600000.0
2008-03-05 04:48:00,1.5782,1.5783,1.5782,1.5782,87600000.0
2008-03-05 04:49:00,1.5786,1.5786,1.5786,1.5786,87600000.0
2008-03-05 04:50:00,1.5786,1.5786,1.5786,1.5786,88800000.0
2008-03-05 04:51:00,1.5786,1.5786,1.5786,1.5786,89200000.0
2008-03-05 04:52:00,1.5786,1.5786,1.5786,1.5786,90000000.0
2008-03-05 04:53:00,1.5786,1.5786,1.5784,1.5784,384600000.0
2008-03-05 04:54:00,1.5784,1.5784,1.5784,1.5784,89600000.0
2008-03-05 04:55:00,1.5784,1.5784,1.5784,1.5784,86800000.0
2008-03-05 04:56:00,1.5784,1.5784,1.5784,1.5784,89600000.0
2008-03-05 04:57:00,1.5784,1.5784,1.5784,1.5784,90400000.0
2008-03-05 04:58:00,1.5784,1.5784,1.5784,1.5784,88400000.0
2008-03-05 04:59:00,1.5784,1.5785,1.57835,1.57835,478100000.0
2008-03-05 05:00:00,1.57835,1.5784,1.5783,1.5783,218800000.0
2008-03-05 05:01:00,1.5783,1.5783,1.5783,1.5783,89200000.0
2008-03-05 05:02:00,1.5783,1.5783,1.5783,1.5783,294600000.0
2008-03-05 05:03:00,1.5783,1.5783,1.5783,1.5783,89600000.0
2008-03-05 05:04:00,1.5783,1.5783,1.5783,1.5783,1439700000.0
2008-03-05 05:05:00,1.5783,1.5784,1.5783,1.5783,1845000000.0
2008-03-05 05:06:00,1.5783,1.5784,1.5783,1.5784,1894800000.0
2008-03-05 05:07:00,1.5784,1.5784,1.5784,1.5784,1965600000.0
2008-03-05 05:08:00,1.5784,1.57855,1.5784,1.57855,794800000.0
2008-03-05 05:09:00,1.57855,1.57855,1.5785,1.5785,380600000.0
2008-03-05 05:10:00,1.5785,1.5786,1.5783,1.5786,789700003.0
2008-03-05 05:11:00,1.5786,1.5786,1.5786,1.5786,88800000.0
2008-03-05 05:12:00,1.5786,1.5786,1.5786,1.5786,88400000.0
2008-03-05 05:13:00,1.5786,1.5786,1.5784,1.57855,483600000.0
2008-03-05 05:14:00,1.5789,1.5789,1.5788,1.5788,1025800000.0
2008-03-05 05:15:00,1.5787,1.5788,1.5787,1.5788,1025800000.0
2008-03-05 05:16:00,1.57845,1.57845,1.57815,1.5782,1025800000.0
2008-03-05 05:17:00,1.5782,1.5782,1.5782,1.5782,90400000.0
2008-03-05 05:18:00,1.5782,1.5784,1.5782,1.5784,733600000.0
2008-03-05 05:19:00,1.5784,1.5784,1.5784,1.5784,87200000.0
2008-03-05 05:20:00,1.5784,1.5788,1.5784,1.5787,271800000.0
2008-03-05 05:21:00,1.5787,1.5787,1.5787,1.5787,89600000.0
2008-03-05 05:22:00,1.5787,1.5787,1.5787,1.5787,90000000.0
2008-03-05 05:23:00,1.5787,1.57915,1.57865,1.5789,1048100000.0
2008-03-05 05:24:00,1.57885,1.5791,1.5786,1.57885,1221500000.0
2008-03-05 05:25:00,1.57885,1.5789,1.57885,1.57885,1731200000.0
2008-03-05 05:26:00,1.5781,1.5785,1.5781,1.5785,2076000000.0
2008-03-05 05:27:00,1.57885,1.57885,1.5788,1.5788,2076000000.0
2008-03-05 05:28:00,1.5788,1.5788,1.5788,1.5788,1792000000.0
2008-03-05 05:29:00,1.5788,1.57885,1.5788,1.5788,1846400000.0
2008-03-05 05:30:00,1.5788,1.5788,1.5786,1.5787,534300000.0
2008-03-05 05:31:00,1.5787,1.5787,1.57865,1.5787,155800000.0
2008-03-05 05:32:00,1.5787,1.57875,1.5787,1.5787,104400000.0
2008-03-05 05:33:00,1.5787,1.5787,1.5787,1.5787,89600000.0
2008-03-05 05:34:00,1.5787,1.5787,1.5787,1.5787,89600000.0
2008-03-05 05:35:00,1.5787,1.5787,1.5787,1.5787,90000000.0
2008-03-05 05:36:00,1.5787,1.5787,1.5787,1.5787,88800000.0
2008-03-05 05:37:00,1.5787,1.5787,1.5787,1.5787,90000000.0
2008-03-05 05:38:00,1.5787,1.5787,1.5786,1.5786,469600000.0
2008-03-05 05:39:00,1.57855,1.57865,1.57855,1.57865,1765600000.0
2008-03-05 05:40:00,1.57865,1.57865,1.57825,1.57845,1898000000.0
2008-03-05 05:41:00,1.5783,1.5784,1.5783,1.5783,1089200000.0
2008-03-05 05:42:00,1.57845,1.5785,1.57845,1.5785,1089200000.0
2008-03-05 05:43:00,1.5785,1.5785,1.57845,1.5785,244400000.0
2008-03-05 05:44:00,1.5785,1.5785,1.57845,1.5785,186800000.0
2008-03-05 05:45:00,1.5785,1.5785,1.57845,1.5785,1874800000.0
2008-03-05 05:46:00,1.5785,1.5785,1.5785,1.5785,90400000.0
2008-03-05 05:47:00,1.5785,1.5785,1.5782,1.5782,517600000.0
2008-03-05 05:48:00,1.5782,1.5782,1.5782,1.5782,168200000.0
2008-03-05 05:49:00,1.5782,1.57855,1.5782,1.5784,89200000.0
2008-03-05 05:50:00,1.5784,1.57875,1.5782,1.5786,105400000.0
2008-03-05 05:51:00,1.5786,1.5791,1.5786,1.5788,138300000.0
2008-03-05 05:52:00,1.5788,1.5788,1.57845,1.57845,1097800000.0
2008-03-05 05:53:00,1.57845,1.5786,1.5784,1.5786,93900000.0
2008-03-05 05:54:00,1.5786,1.5786,1.5786,1.5786,88000000.0
2008-03-05 05:55:00,1.5786,1.5786,1.5786,1.5786,89200000.0
2008-03-05 05:56:00,1.5786,1.57885,1.5785,1.57885,652900000.0
2008-03-05 05:57:00,1.57885,1.5789,1.5785,1.57855,953800000.0
2008-03-05 05:58:00,1.57855,1.579,1.57855,1.579,189200000.0
2008-03-05 05:59:00,1.579,1.57915,1.5788,1.5789,576000000.0
2008-03-05 06:00:00,1.5789,1.579,1.5788,1.5788,467100000.0
2008-03-05 06:01:00,1.5788,1.5788,1.5783,1.57855,834700000.0
2008-03-05 06:02:00,1.57855,1.5786,1.5785,1.5786,214900000.0
2008-03-05 06:03:00,1.5786,1.5792,1.5786,1.57905,911400000.0
2008-03-05 06:04:00,1.57905,1.5794,1.5789,1.57895,930100000.0
2008-03-05 06:05:00,1.57895,1.579,1.5786,1.5788,395600000.0
2008-03-05 06:06:00,1.5788,1.5788,1.57875,1.5788,469700000.0
2008-03-05 06:07:00,1.5788,1.57885,1.57875,1.5788,117900000.0
2008-03-05 06:08:00,1.5788,1.57885,1.5788,1.57885,92600000.0
2008-03-05 06:09:00,1.57885,1.57885,1.5788,1.5788,23500000.0
2008-03-05 06:10:00,1.5788,1.57885,1.5786,1.5788,239399999.0
2008-03-05 06:11:00,1.5788,1.5788,1.5786,1.5787,210999999.0
2008-03-05 06:12:00,1.5787,1.5788,1.5787,1.5787,238100000.0
2008-03-05 06:13:00,1.5787,1.5787,1.5787,1.5787,88400000.0
2008-03-05 06:14:00,1.5787,1.5788,1.5787,1.5787,98700000.0
2008-03-05 06:15:00,1.5787,1.5788,1.5786,1.5786,207500000.0
2008-03-05 06:16:00,1.5786,1.5788,1.57855,1.5788,376900000.0
2008-03-05 06:17:00,1.5788,1.5789,1.5787,1.5788,121100000.0
2008-03-05 06:18:00,1.5788,1.5788,1.5788,1.5788,89600000.0
2008-03-05 06:19:00,1.5788,1.5788,1.5788,1.5788,89600000.0
2008-03-05 06:20:00,1.5788,1.5788,1.5788,1.5788,89200000.0
2008-03-05 06:21:00,1.5788,1.5788,1.5788,1.5788,89200000.0
2008-03-05 06:22:00,1.5788,1.579,1.57875,1.5789,1639200000.0
2008-03-05 06:23:00,1.5789,1.5791,1.5787,1.5788,448000000.0
2008-03-05 06:24:00,1.5788,1.5788,1.5783,1.5785,513900000.0
2008-03-05 06:25:00,1.5785,1.5785,1.5783,1.5783,1429300000.0
2008-03-05 06:26:00,1.57825,1.5785,1.5782,1.5785,1313300000.0
2008-03-05 06:27:00,1.5785,1.5785,1.5782,1.5785,168200000.0
2008-03-05 06:28:00,1.5785,1.5785,1.5785,1.5785,90000000.0
2008-03-05 06:29:00,1.5785,1.5786,1.5785,1.5786,88900000.0
2008-03-05 06:30:00,1.5786,1.5786,1.5786,1.5786,89200000.0
2008-03-05 06:31:00,1.5786,1.5786,1.5786,1.5786,88800000.0
2008-03-05 06:32:00,1.5786,1.5786,1.5785,1.5785,89600000.0
2008-03-05 06:33:00,1.5785,1.57855,1.5785,1.5785,94600000.0
2008-03-05 06:34:00,1.5785,1.5785,1.5785,1.5785,112900000.0
2008-03-05 06:35:00,1.5785,1.5785,1.5785,1.5785,112000000.0
2008-03-05 06:36:00,1.5785,1.5785,1.5785,1.5785,107700000.0
2008-03-05 06:37:00,1.5785,1.5788,1.5785,1.5788,107099999.0
2008-03-05 06:38:00,1.5788,1.5788,1.5786,1.5787,117100000.0
2008-03-05 06:39:00,1.5787,1.5787,1.5786,1.5787,90000000.0
2008-03-05 06:40:00,1.5787,1.5787,1.5784,1.5784,123299999.0
2008-03-05 06:41:00,1.5784,1.5784,1.5784,1.5784,88400000.0
2008-03-05 06:42:00,1.5784,1.5784,1.5784,1.5784,89200000.0
2008-03-05 06:43:00,1.5784,1.5784,1.57835,1.5784,209600000.0
2008-03-05 06:44:00,1.5784,1.5784,1.57835,1.5784,205600000.0
2008-03-05 06:45:00,1.5784,1.5786,1.5783,1.57855,187800000.0
2008-03-05 06:46:00,1.57855,1.5786,1.57855,1.5786,22200000.0
2008-03-05 06:47:00,1.5786,1.5788,1.5786,1.5787,141100000.0
2008-03-05 06:48:00,1.5787,1.5787,1.5787,1.5787,110400000.0
2008-03-05 06:49:00,1.5787,1.5787,1.5787,1.5787,110000000.0
2008-03-05 06:50:00,1.5787,1.5787,1.5787,1.5787,110900000.0
2008-03-05 06:51:00,1.5787,1.579,1.5787,1.5789,123500000.0
2008-03-05 06:52:00,1.5789,1.5792,1.5789,1.57895,124200000.0
2008-03-05 06:53:00,1.57895,1.5792,1.5787,1.5789,133500000.0
2008-03-05 06:54:00,1.5789,1.5789,1.5789,1.5789,113000000.0
2008-03-05 06:55:00,1.5789,1.5789,1.5789,1.5789,111700000.0
2008-03-05 06:56:00,1.5789,1.5789,1.5789,1.5789,111000000.0
2008-03-05 06:57:00,1.5789,1.5789,1.5789,1.5789,111500000.0
2008-03-05 06:58:00,1.579,1.5793,1.579,1.579,92800000.0
2008-03-05 06:59:00,1.579,1.579,1.5787,1.5788,107500000.0
2008-03-05 07:00:00,1.5788,1.5788,1.5788,1.5788,90400000.0
2008-03-05 07:01:00,1.5788,1.5788,1.5788,1.5788,89200000.0
2008-03-05 07:02:00,1.5788,1.5788,1.5788,1.5788,89200000.0
2008-03-05 07:03:00,1.5788,1.5788,1.5788,1.5788,88800000.0
2008-03-05 07:04:00,1.5788,1.5788,1.57875,1.5788,162400000.0
2008-03-05 07:05:00,1.5788,1.5788,1.5788,1.5788,89600000.0
2008-03-05 07:06:00,1.5788,1.579,1.5786,1.579,110100000.0
2008-03-05 07:07:00,1.579,1.579,1.57895,1.579,110000000.0
2008-03-05 07:08:00,1.579,1.579,1.57895,1.57895,271200000.0
2008-03-05 07:09:00,1.57895,1.579,1.57895,1.579,113200000.0
2008-03-05 07:10:00,1.579,1.579,1.579,1.579,63200000.0
2008-03-05 07:11:00,1.579,1.579,1.579,1.579,89600000.0
2008-03-05 07:12:00,1.579,1.579,1.579,1.579,89200000.0
2008-03-05 07:13:00,1.579,1.579,1.579,1.579,91200000.0
2008-03-05 07:14:00,1.579,1.579,1.579,1.579,89600000.0
2008-03-05 07:15:00,1.579,1.579,1.57895,1.579,190800000.0
2008-03-05 07:16:00,1.579,1.579,1.579,1.579,88000000.0
2008-03-05 07:17:00,1.579,1.579,1.579,1.579,90400000.0
2008-03-05 07:18:00,1.579,1.579,1.57895,1.579,96000000.0
2008-03-05 07:19:00,1.579,1.579,1.579,1.579,88400000.0
2008-03-05 07:20:00,1.579,1.579,1.57895,1.579,190800000.0
2008-03-05 07:21:00,1.579,1.579,1.579,1.579,89200000.0
2008-03-05 07:22:00,1.579,1.5791,1.579,1.5791,90000000.0
2008-03-05 07:23:00,1.5791,1.5792,1.5791,1.5791,89600000.0
2008-03-05 07:24:00,1.5791,1.5791,1.5785,1.5789,161800000.0
2008-03-05 07:25:00,1.5789,1.5789,1.5789,1.5789,90200000.0
2008-03-05 07:26:00,1.5789,1.5789,1.5788,1.5788,95200000.0
2008-03-05 07:27:00,1.5788,1.5789,1.5787,1.5787,76200000.0
2008-03-05 07:28:00,1.5787,1.57905,1.57865,1.57865,123400000.0
2008-03-05 07:29:00,1.57865,1.5787,1.57865,1.5787,217200000.0
2008-03-05 07:30:00,1.5787,1.5787,1.5787,1.5787,98300000.0
2008-03-05 07:31:00,1.5787,1.5787,1.57865,1.57865,570400000.0
2008-03-05 07:32:00,1.57865,1.57865,1.57865,1.57865,698400000.0
2008-03-05 07:33:00,1.57865,1.57865,1.57845,1.5785,479200000.0
2008-03-05 07:34:00,1.5785,1.5787,1.57845,1.5787,128100000.0
2008-03-05 07:35:00,1.5787,1.5787,1.5787,1.5787,88300000.0
2008-03-05 07:36:00,1.5787,1.5788,1.57865,1.5788,172700000.0
2008-03-05 07:37:00,1.5788,1.5789,1.5788,1.5789,354500000.0
2008-03-05 07:38:00,1.5789,1.5791,1.57875,1.57875,289000000.0
2008-03-05 07:39:00,1.57875,1.57875,1.5787,1.57875,459200000.0
2008-03-05 07:40:00,1.57875,1.5788,1.5786,1.5786,169600000.0
2008-03-05 07:41:00,1.5786,1.57865,1.5786,1.57865,66500000.0
2008-03-05 07:42:00,1.57865,1.5788,1.57865,1.5788,79500000.0
2008-03-05 07:43:00,1.5788,1.5788,1.57875,1.5788,608400000.0
2008-03-05 07:44:00,1.5788,1.5788,1.5788,1.5788,95000000.0
2008-03-05 07:45:00,1.5788,1.5788,1.57875,1.57875,461000000.0
2008-03-05 07:46:00,1.57875,1.5788,1.57875,1.57875,572800000.0
2008-03-05 07:47:00,1.57875,1.5788,1.57875,1.5788,187600000.0
2008-03-05 07:48:00,1.5788,1.5788,1.5788,1.5788,89200000.0
2008-03-05 07:49:00,1.5788,1.5788,1.5788,1.5788,89600000.0
2008-03-05 07:50:00,1.5788,1.5788,1.57875,1.5788,142000000.0
2008-03-05 07:51:00,1.5788,1.5788,1.57875,1.5788,150000000.0
2008-03-05 07:52:00,1.5788,1.5788,1.5788,1.5788,89200000.0
2008-03-05 07:53:00,1.5788,1.5788,1.5788,1.5788,90000000.0
2008-03-05 07:54:00,1.5788,1.57885,1.5787,1.5787,94300000.0
2008-03-05 07:55:00,1.5787,1.5789,1.5787,1.5789,146600000.0
2008-03-05 07:56:00,1.5789,1.579,1.57885,1.5789,207200000.0
2008-03-05 07:57:00,1.5789,1.579,1.5785,1.5788,277600000.0
2008-03-05 07:58:00,1.5788,1.5788,1.57875,1.5788,91600000.0
2008-03-05 07:59:00,1.5788,1.5789,1.5788,1.5789,87100000.0
2008-03-05 08:00:00,1.5789,1.5789,1.57875,1.5788,89200000.0
2008-03-05 08:01:00,1.5788,1.5788,1.57875,1.57875,348800000.0
2008-03-05 08:02:00,1.57875,1.57875,1.57875,1.57875,537600000.0
2008-03-05 08:03:00,1.5788,1.5788,1.5788,1.5788,605300000.0
2008-03-05 08:04:00,1.5788,1.5788,1.5788,1.5788,587400000.0
2008-03-05 08:05:00,1.5788,1.5788,1.5788,1.5788,374300000.0
2008-03-05 08:06:00,1.5788,1.5788,1.5786,1.5787,228400000.0
2008-03-05 08:07:00,1.5787,1.5791,1.5787,1.5789,308900000.0
2008-03-05 08:08:00,1.5789,1.579,1.57875,1.5788,136100000.0
2008-03-05 08:09:00,1.5788,1.5788,1.5788,1.5788,240200000.0
2008-03-05 08:10:00,1.5788,1.5788,1.5787,1.57875,77900000.0
2008-03-05 08:11:00,1.57875,1.5792,1.57875,1.5791,392500000.0
2008-03-05 08:12:00,1.5791,1.5793,1.5791,1.5791,88400000.0
2008-03-05 08:13:00,1.5791,1.5792,1.5791,1.5792,90200000.0
2008-03-05 08:14:00,1.5792,1.5794,1.57885,1.579,102000000.0
2008-03-05 08:15:00,1.579,1.5793,1.579,1.5791,160000000.0
2008-03-05 08:16:00,1.5791,1.5794,1.5791,1.57925,212500000.0
2008-03-05 08:17:00,1.57925,1.5794,1.5792,1.57935,161100000.0
2008-03-05 08:18:00,1.57935,1.5794,1.5791,1.5791,341200000.0
2008-03-05 08:19:00,1.5791,1.5794,1.5791,1.5792,117000000.0
2008-03-05 08:20:00,1.5792,1.5792,1.57915,1.5792,94800000.0
2008-03-05 08:21:00,1.5792,1.5793,1.5792,1.5792,90000000.0
2008-03-05 08:22:00,1.5792,1.5792,1.5791,1.5792,96400000.0
2008-03-05 08:23:00,1.5792,1.5792,1.57915,1.57915,376400000.0
2008-03-05 08:24:00,1.57915,1.57915,1.57895,1.57905,525600000.0
2008-03-05 08:25:00,1.57905,1.57925,1.57905,1.57925,297300000.0
2008-03-05 08:26:00,1.57925,1.57925,1.57915,1.57925,22500000.0
2008-03-05 08:27:00,1.57925,1.5793,1.5792,1.57925,22000000.0
2008-03-05 08:28:00,1.57925,1.57925,1.57925,1.57925,21900000.0
2008-03-05 08:29:00,1.57925,1.57925,1.57915,1.57925,22500000.0
2008-03-05 08:30:00,1.57925,1.57925,1.57925,1.57925,21000000.0
2008-03-05 08:31:00,1.57925,1.57925,1.57915,1.5792,22200000.0
2008-03-05 08:32:00,1.5792,1.57925,1.57915,1.5792,22300000.0
2008-03-05 08:33:00,1.57915,1.5792,1.5791,1.5792,22300000.0
2008-03-05 08:34:00,1.5792,1.5792,1.57905,1.57905,22500000.0
2008-03-05 08:35:00,1.57905,1.57915,1.57885,1.579,27700000.0
2008-03-05 08:36:00,1.579,1.5791,1.57795,1.57795,53900000.0
2008-03-05 08:37:00,1.57795,1.5788,1.57795,1.5788,252200000.0
2008-03-05 08:38:00,1.5788,1.5789,1.5788,1.57885,22300000.0
2008-03-05 08:39:00,1.57885,1.57885,1.57885,1.57885,21700000.0
2008-03-05 08:40:00,1.5789,1.5792,1.5789,1.5789,31200000.0
2008-03-05 08:41:00,1.5789,1.57905,1.5789,1.5789,22000000.0
2008-03-05 08:42:00,1.5789,1.5789,1.5789,1.5789,22000000.0
2008-03-05 08:43:00,1.5789,1.57895,1.5788,1.5788,30600000.0
2008-03-05 08:44:00,1.5788,1.5788,1.57875,1.57875,35800000.0
2008-03-05 08:45:00,1.57875,1.57885,1.5787,1.57875,22000000.0
2008-03-05 08:46:00,1.57875,1.5788,1.5785,1.5785,23500000.0
2008-03-05 08:47:00,1.5785,1.57865,1.5785,1.5785,24000000.0
2008-03-05 08:48:00,1.5785,1.57865,1.5783,1.5784,70900000.0
2008-03-05 08:49:00,1.5784,1.57875,1.5784,1.57875,27500000.0
2008-03-05 08:50:00,1.57875,1.5789,1.57875,1.57875,23700000.0
2008-03-05 08:51:00,1.57875,1.57875,1.57875,1.57875,22100000.0
2008-03-05 08:52:00,1.57875,1.5789,1.57845,1.57855,35700000.0
2008-03-05 08:53:00,1.57855,1.5786,1.57775,1.57795,124400000.0
2008-03-05 08:54:00,1.57795,1.57835,1.5779,1.5783,22400000.0
2008-03-05 08:55:00,1.5783,1.5786,1.5783,1.57845,26400000.0
2008-03-05 08:56:00,1.57845,1.57845,1.57835,1.57835,21900000.0
2008-03-05 08:57:00,1.57835,1.5786,1.5783,1.57855,40200000.0
2008-03-05 08:58:00,1.57855,1.57865,1.57845,1.57855,26600000.0
2008-03-05 08:59:00,1.57855,1.5786,1.57835,1.5786,30400000.0
2008-03-05 09:00:00,1.5786,1.5786,1.5785,1.57855,21800000.0
2008-03-05 09:01:00,1.57855,1.57855,1.57815,1.5782,22900000.0
2008-03-05 09:02:00,1.5782,1.57875,1.5782,1.5785,28900000.0
2008-03-05 09:03:00,1.5785,1.5785,1.5783,1.5783,29100000.0
2008-03-05 09:04:00,1.5783,1.5784,1.5783,1.5783,100500000.0
2008-03-05 09:05:00,1.5783,1.57855,1.57825,1.57845,161100000.0
2008-03-05 09:06:00,1.57845,1.57865,1.57835,1.57855,130900000.0
2008-03-05 09:07:00,1.57855,1.57865,1.5785,1.5786,58600000.0
2008-03-05 09:08:00,1.5786,1.57865,1.57855,1.57855,42900000.0
2008-03-05 09:09:00,1.57855,1.5788,1.57855,1.5787,32300000.0
2008-03-05 09:10:00,1.5787,1.57875,1.5787,1.5787,25500000.0
2008-03-05 09:11:00,1.5787,1.57875,1.57835,1.5786,55200000.0
2008-03-05 09:12:00,1.5786,1.57875,1.57845,1.5786,41100000.0
2008-03-05 09:13:00,1.5786,1.57875,1.57845,1.57855,27500000.0
2008-03-05 09:14:00,1.57855,1.57865,1.5785,1.57855,33000000.0
2008-03-05 09:15:00,1.57855,1.5787,1.5785,1.57865,30700000.0
2008-03-05 09:16:00,1.57865,1.5787,1.57845,1.57855,28900000.0
2008-03-05 09:17:00,1.57855,1.5789,1.57855,1.57885,35500000.0
2008-03-05 09:18:00,1.57885,1.5792,1.57885,1.5792,39100000.0
2008-03-05 09:19:00,1.5792,1.57925,1.579,1.57905,63400000.0
2008-03-05 09:20:00,1.57905,1.57915,1.57905,1.57905,26000000.0
2008-03-05 09:21:00,1.57905,1.5792,1.57905,1.57915,22000000.0
2008-03-05 09:22:00,1.57915,1.57915,1.579,1.579,22900000.0
2008-03-05 09:23:00,1.579,1.5791,1.57865,1.5787,57800000.0
2008-03-05 09:24:00,1.5787,1.5789,1.5786,1.5787,35900000.0
2008-03-05 09:25:00,1.5787,1.5788,1.5786,1.5788,44300000.0
2008-03-05 09:26:00,1.5788,1.57885,1.57855,1.5788,25300000.0
2008-03-05 09:27:00,1.5788,1.5789,1.57855,1.5788,44900000.0
2008-03-05 09:28:00,1.5788,1.5788,1.5783,1.5784,30800000.0
2008-03-05 09:29:00,1.57835,1.57855,1.5783,1.57845,23400000.0
2008-03-05 09:30:00,1.57845,1.57845,1.5777,1.5778,35600000.0
2008-03-05 09:31:00,1.5778,1.57785,1.5773,1.5773,48400000.0
2008-03-05 09:32:00,1.57725,1.5774,1.5764,1.57715,33100000.0
2008-03-05 09:33:00,1.57715,1.57735,1.57715,1.5773,29800000.0
2008-03-05 09:34:00,1.5773,1.57735,1.57715,1.57735,33700000.0
2008-03-05 09:35:00,1.5774,1.5778,1.57735,1.5778,29100000.0
2008-03-05 09:36:00,1.5778,1.57785,1.5775,1.57765,55700000.0
2008-03-05 09:37:00,1.57765,1.57775,1.57765,1.57765,37800000.0
2008-03-05 09:38:00,1.57765,1.5777,1.57745,1.5776,22200000.0
2008-03-05 09:39:00,1.5776,1.5778,1.57755,1.57775,86400000.0
2008-03-05 09:40:00,1.57775,1.5779,1.57775,1.5779,44000000.0
2008-03-05 09:41:00,1.5779,1.57815,1.57775,1.57805,110500000.0
2008-03-05 09:42:00,1.578,1.578,1.57745,1.5775,137400000.0
2008-03-05 09:43:00,1.57755,1.57775,1.57745,1.57765,96300000.0
2008-03-05 09:44:00,1.57765,1.5777,1.5774,1.5775,47400000.0
2008-03-05 09:45:00,1.5775,1.5777,1.57745,1.5776,40200000.0
2008-03-05 09:46:00,1.5778,1.57785,1.5775,1.57755,71600000.0
2008-03-05 09:47:00,1.5776,1.57775,1.57725,1.57775,187900000.0
2008-03-05 09:48:00,1.57775,1.57815,1.57775,1.57805,206600000.0
2008-03-05 09:49:00,1.57805,1.5783,1.578,1.5781,457100000.0
2008-03-05 09:50:00,1.5781,1.57845,1.57795,1.57815,122700000.0
2008-03-05 09:51:00,1.57815,1.5784,1.57805,1.5781,166600000.0
2008-03-05 09:52:00,1.5781,1.57835,1.578,1.5781,129200000.0
2008-03-05 09:53:00,1.5781,1.5782,1.578,1.57815,72100000.0
2008-03-05 09:54:00,1.57815,1.57815,1.57805,1.57815,36100000.0
2008-03-05 09:55:00,1.57815,1.5783,1.57815,1.57825,26700000.0
2008-03-05 09:56:00,1.57825,1.57825,1.578,1.57805,30000000.0
2008-03-05 09:57:00,1.57805,1.5782,1.578,1.5781,66300000.0
2008-03-05 09:58:00,1.5782,1.5783,1.57805,1.57805,124100000.0
2008-03-05 09:59:00,1.57805,1.57815,1.5777,1.57785,64100000.0
2008-03-05 10:00:00,1.57785,1.57855,1.57785,1.5785,38000000.0
2008-03-05 10:01:00,1.5785,1.57865,1.5784,1.5784,24300000.0
2008-03-05 10:02:00,1.5784,1.5786,1.5783,1.5785,29300000.0
2008-03-05 10:03:00,1.5785,1.5793,1.5784,1.57925,37000000.0
2008-03-05 10:04:00,1.57925,1.5793,1.57905,1.57925,56200000.0
2008-03-05 10:05:00,1.57925,1.5794,1.5791,1.57935,24600000.0
2008-03-05 10:06:00,1.57935,1.57935,1.57895,1.57915,26700000.0
2008-03-05 10:07:00,1.57915,1.5799,1.57905,1.57905,56900000.0
2008-03-05 10:08:00,1.57905,1.57935,1.57895,1.57925,40500000.0
2008-03-05 10:09:00,1.57925,1.5794,1.57885,1.57915,57900000.0
2008-03-05 10:10:00,1.5792,1.5793,1.5787,1.5787,40100000.0
2008-03-05 10:11:00,1.5787,1.5787,1.57845,1.5786,23600000.0
2008-03-05 10:12:00,1.5786,1.57865,1.5785,1.57865,28200000.0
2008-03-05 10:13:00,1.57865,1.57865,1.5785,1.5785,22900000.0
2008-03-05 10:14:00,1.5785,1.5787,1.57835,1.5786,31000000.0
2008-03-05 10:15:00,1.5786,1.57865,1.57825,1.5783,23500000.0
2008-03-05 10:16:00,1.5783,1.5783,1.57795,1.5782,37000000.0
2008-03-05 10:17:00,1.5782,1.5783,1.57805,1.5783,32200000.0
2008-03-05 10:18:00,1.5783,1.5784,1.5782,1.5784,76500000.0
2008-03-05 10:19:00,1.5784,1.5786,1.57825,1.57835,41400000.0
2008-03-05 10:20:00,1.57835,1.57845,1.57835,1.5784,22100000.0
2008-03-05 10:21:00,1.57835,1.5785,1.57825,1.57845,46600000.0
2008-03-05 10:22:00,1.57845,1.57855,1.5783,1.57845,34600000.0
2008-03-05 10:23:00,1.57845,1.57845,1.5783,1.5784,44900000.0
2008-03-05 10:24:00,1.5784,1.57855,1.5784,1.57855,70200000.0
2008-03-05 10:25:00,1.57855,1.57855,1.57815,1.57825,26800000.0
2008-03-05 10:26:00,1.5782,1.5783,1.578,1.57825,36800000.0
2008-03-05 10:27:00,1.57825,1.57845,1.5781,1.5782,29300000.0
2008-03-05 10:28:00,1.5782,1.57845,1.57815,1.5783,23000000.0
2008-03-05 10:29:00,1.57835,1.57835,1.5778,1.57785,26400000.0
2008-03-05 10:30:00,1.57785,1.57795,1.5777,1.57785,21900000.0
2008-03-05 10:31:00,1.57785,1.57785,1.5776,1.5776,56600000.0
2008-03-05 10:32:00,1.57765,1.5779,1.5776,1.5779,56400000.0
2008-03-05 10:33:00,1.5779,1.5783,1.5778,1.57825,72200000.0
2008-03-05 10:34:00,1.57825,1.5784,1.57795,1.5784,35500000.0
2008-03-05 10:35:00,1.57835,1.57865,1.5783,1.57855,80300000.0
2008-03-05 10:36:00,1.5786,1.57895,1.5786,1.5789,77900000.0
2008-03-05 10:37:00,1.5789,1.579,1.57885,1.5789,101100000.0
2008-03-05 10:38:00,1.5789,1.5789,1.57865,1.57875,22100000.0
2008-03-05 10:39:00,1.57875,1.57875,1.57865,1.5787,21800000.0
2008-03-05 10:40:00,1.5787,1.5787,1.57845,1.5785,59100000.0
2008-03-05 10:41:00,1.5785,1.5786,1.5784,1.5785,56100000.0
2008-03-05 10:42:00,1.5785,1.5785,1.5783,1.57845,65100000.0
2008-03-05 10:43:00,1.57845,1.5791,1.5784,1.5788,362400000.0
2008-03-05 10:44:00,1.5788,1.5794,1.5788,1.5794,294800000.0
2008-03-05 10:45:00,1.5794,1.58,1.5794,1.5798,128200000.0
2008-03-05 10:46:00,1.5798,1.5798,1.5795,1.57965,38900000.0
2008-03-05 10:47:00,1.57965,1.5797,1.5794,1.5795,35500000.0
2008-03-05 10:48:00,1.5795,1.5796,1.57935,1.5794,34500000.0
2008-03-05 10:49:00,1.5794,1.5794,1.5789,1.5791,75700000.0
2008-03-05 10:50:00,1.5791,1.57915,1.57885,1.57885,36600000.0
2008-03-05 10:51:00,1.57885,1.5789,1.5788,1.5788,55300000.0
2008-03-05 10:52:00,1.57875,1.5788,1.57855,1.5786,72300000.0
2008-03-05 10:53:00,1.5786,1.5789,1.5786,1.57875,77100000.0
2008-03-05 10:54:00,1.57885,1.5789,1.5786,1.5786,21800000.0
2008-03-05 10:55:00,1.5786,1.5787,1.5784,1.57865,78200000.0
2008-03-05 10:56:00,1.57865,1.57865,1.5786,1.57865,17900000.0
2008-03-05 10:57:00,1.5785,1.57855,1.5785,1.57855,15900000.0
2008-03-05 10:58:00,1.57855,1.5787,1.57855,1.5787,33800000.0
2008-03-05 10:59:00,1.5787,1.5787,1.5785,1.57855,60200000.0
2008-03-05 11:00:00,1.57855,1.579,1.57855,1.5789,111300000.0
2008-03-05 11:01:00,1.5789,1.579,1.5789,1.57895,26000000.0
2008-03-05 11:02:00,1.57895,1.57905,1.5789,1.57895,46600000.0
2008-03-05 11:03:00,1.57895,1.57905,1.57895,1.57905,21600000.0
2008-03-05 11:04:00,1.57905,1.5791,1.5789,1.57895,35700000.0
2008-03-05 11:05:00,1.57895,1.57895,1.5787,1.5789,66700000.0
2008-03-05 11:06:00,1.5789,1.57895,1.57875,1.5789,35200000.0
2008-03-05 11:07:00,1.5789,1.5791,1.5788,1.5791,43000000.0
2008-03-05 11:08:00,1.5791,1.5794,1.5791,1.5793,25700000.0
2008-03-05 11:09:00,1.5793,1.57945,1.57905,1.57945,48400000.0
2008-03-05 11:10:00,1.57945,1.57945,1.5792,1.5794,76800000.0
2008-03-05 11:11:00,1.5794,1.5794,1.5788,1.5789,28100000.0
2008-03-05 11:12:00,1.5789,1.5791,1.57885,1.5789,24700000.0
2008-03-05 11:13:00,1.5789,1.5789,1.57875,1.5788,48100000.0
2008-03-05 11:14:00,1.5788,1.5789,1.5788,1.5789,29500000.0
2008-03-05 11:15:00,1.57885,1.57885,1.5787,1.5788,68300000.0
2008-03-05 11:16:00,1.5788,1.5789,1.5788,1.57885,64000000.0
2008-03-05 11:17:00,1.57885,1.57885,1.57865,1.5787,52300000.0
2008-03-05 11:18:00,1.5787,1.5788,1.5786,1.57865,49100000.0
2008-03-05 11:19:00,1.57865,1.5788,1.57865,1.57865,23000000.0
2008-03-05 11:20:00,1.57865,1.57865,1.5786,1.57865,22300000.0
2008-03-05 11:21:00,1.57865,1.5788,1.57865,1.57875,52200000.0
2008-03-05 11:22:00,1.57875,1.57895,1.57875,1.57885,31000000.0
2008-03-05 11:23:00,1.57885,1.57885,1.5788,1.57885,23100000.0
2008-03-05 11:24:00,1.57885,1.5789,1.5787,1.57875,94700000.0
2008-03-05 11:25:00,1.57875,1.57875,1.5786,1.5787,27900000.0
2008-03-05 11:26:00,1.5787,1.5787,1.5786,1.5787,194500000.0
2008-03-05 11:27:00,1.5787,1.5788,1.5787,1.57875,40900000.0
2008-03-05 11:28:00,1.57875,1.5788,1.57875,1.57875,41400000.0
2008-03-05 11:29:00,1.57875,1.5788,1.57865,1.5787,49000000.0
2008-03-05 11:30:00,1.5787,1.5787,1.57855,1.57865,24000000.0
2008-03-05 11:31:00,1.5787,1.5787,1.5786,1.57865,22100000.0
2008-03-05 11:32:00,1.57865,1.5787,1.5786,1.57865,21700000.0
2008-03-05 11:33:00,1.57865,1.57895,1.57865,1.5789,78100000.0
2008-03-05 11:34:00,1.5789,1.57895,1.57875,1.5789,61800000.0
2008-03-05 11:35:00,1.57895,1.5792,1.57885,1.579,29400000.0
2008-03-05 11:36:00,1.579,1.57925,1.579,1.57915,27700000.0
2008-03-05 11:37:00,1.57915,1.5796,1.57915,1.5795,37100000.0
2008-03-05 11:38:00,1.5795,1.5796,1.57935,1.57955,66700000.0
2008-03-05 11:39:00,1.57955,1.5806,1.57955,1.5806,46200000.0
2008-03-05 11:40:00,1.5806,1.5808,1.58035,1.5807,43200000.0
2008-03-05 11:41:00,1.58065,1.5808,1.58045,1.5806,36800000.0
2008-03-05 11:42:00,1.5806,1.5808,1.5805,1.5808,27500000.0
2008-03-05 11:43:00,1.5808,1.5808,1.5805,1.58055,23200000.0
2008-03-05 11:44:00,1.5805,1.5805,1.58025,1.5803,33900000.0
2008-03-05 11:45:00,1.5803,1.58045,1.5802,1.5802,43000000.0
2008-03-05 11:46:00,1.5802,1.58045,1.58005,1.58045,37200000.0
2008-03-05 11:47:00,1.58045,1.5808,1.58045,1.58055,51400000.0
2008-03-05 11:48:00,1.58055,1.581,1.58055,1.5808,67600000.0
2008-03-05 11:49:00,1.58085,1.5814,1.5807,1.58115,52800000.0
2008-03-05 11:50:00,1.58105,1.5812,1.58065,1.58065,41800000.0
2008-03-05 11:51:00,1.58065,1.5807,1.5806,1.58065,30300000.0
2008-03-05 11:52:00,1.58065,1.5808,1.58055,1.5808,53300000.0
2008-03-05 11:53:00,1.58075,1.58115,1.58075,1.58085,22800000.0
2008-03-05 11:54:00,1.58085,1.58105,1.5808,1.58085,22200000.0
2008-03-05 11:55:00,1.58085,1.5809,1.5808,1.5809,42600000.0
2008-03-05 11:56:00,1.5809,1.58095,1.5808,1.58095,36600000.0
2008-03-05 11:57:00,1.58095,1.581,1.5809,1.5809,21800000.0
2008-03-05 11:58:00,1.5809,1.5812,1.58075,1.58105,31300000.0
2008-03-05 11:59:00,1.58105,1.58105,1.5806,1.5806,38000000.0
2008-03-05 12:00:00,1.58065,1.581,1.5806,1.58095,177499999.0
2008-03-05 12:01:00,1.58095,1.58095,1.5806,1.5806,43000000.0
2008-03-05 12:02:00,1.5806,1.5806,1.5803,1.5804,69500000.0
2008-03-05 12:03:00,1.5804,1.58055,1.5804,1.5804,35200000.0
2008-03-05 12:04:00,1.5804,1.5804,1.5803,1.5804,22300000.0
2008-03-05 12:05:00,1.58045,1.58055,1.58045,1.58045,40600000.0
2008-03-05 12:06:00,1.58045,1.58045,1.58035,1.5804,57600000.0
2008-03-05 12:07:00,1.5804,1.58045,1.5804,1.5804,36900000.0
2008-03-05 12:08:00,1.5804,1.5805,1.58035,1.5804,24300000.0
2008-03-05 12:09:00,1.5804,1.5804,1.58025,1.58025,22300000.0
2008-03-05 12:10:00,1.58025,1.5803,1.58025,1.58025,22200000.0
2008-03-05 12:11:00,1.58025,1.58025,1.58,1.58005,33300000.0
2008-03-05 12:12:00,1.5801,1.58015,1.57975,1.57975,53900000.0
2008-03-05 12:13:00,1.57965,1.57975,1.5794,1.5794,27300000.0
2008-03-05 12:14:00,1.57945,1.57945,1.5792,1.5792,21900000.0
2008-03-05 12:15:00,1.5793,1.57935,1.57885,1.579,41400000.0
2008-03-05 12:16:00,1.57895,1.57905,1.5787,1.57875,41700000.0
2008-03-05 12:17:00,1.57875,1.57885,1.5787,1.5788,71900000.0
2008-03-05 12:18:00,1.5788,1.57885,1.5785,1.5787,54000000.0
2008-03-05 12:19:00,1.5787,1.5788,1.57865,1.5788,47000000.0
2008-03-05 12:20:00,1.5788,1.5789,1.5788,1.5789,32900000.0
2008-03-05 12:21:00,1.5789,1.5791,1.57885,1.57905,40300000.0
2008-03-05 12:22:00,1.57905,1.5791,1.5789,1.57905,57900000.0
2008-03-05 12:23:00,1.57905,1.5792,1.579,1.57915,34500000.0
2008-03-05 12:24:00,1.57915,1.5792,1.579,1.5791,40700000.0
2008-03-05 12:25:00,1.57905,1.57925,1.57905,1.57925,52100000.0
2008-03-05 12:26:00,1.57925,1.57925,1.57905,1.57915,27900000.0
2008-03-05 12:27:00,1.57915,1.57915,1.5789,1.579,40400000.0
2008-03-05 12:28:00,1.579,1.5791,1.57885,1.57895,24400000.0
2008-03-05 12:29:00,1.57895,1.57905,1.57865,1.57865,77100000.0
2008-03-05 12:30:00,1.5786,1.5786,1.57835,1.5785,91400000.0
2008-03-05 12:31:00,1.5786,1.5786,1.57825,1.5784,49700000.0
2008-03-05 12:32:00,1.5784,1.57855,1.57835,1.5785,77800000.0
2008-03-05 12:33:00,1.5785,1.5787,1.5785,1.5786,50600000.0
2008-03-05 12:34:00,1.5786,1.57885,1.5786,1.57885,28600000.0
2008-03-05 12:35:00,1.57885,1.5792,1.5788,1.57905,45500000.0
2008-03-05 12:36:00,1.57905,1.57915,1.5789,1.57895,77000000.0
2008-03-05 12:37:00,1.57895,1.57895,1.5786,1.57865,40000000.0
2008-03-05 12:38:00,1.57865,1.5788,1.5786,1.5787,537100000.0
2008-03-05 12:39:00,1.5787,1.57885,1.5787,1.57885,308200000.0
2008-03-05 12:40:00,1.57885,1.579,1.57885,1.5789,392600000.0
2008-03-05 12:41:00,1.5789,1.5789,1.5788,1.57885,350800000.0
2008-03-05 12:42:00,1.57885,1.57895,1.5787,1.5789,54100000.0
2008-03-05 12:43:00,1.5789,1.5789,1.5788,1.57885,22700000.0
2008-03-05 12:44:00,1.57885,1.57885,1.5786,1.57865,49200000.0
2008-03-05 12:45:00,1.57865,1.57875,1.5785,1.57875,23900000.0
2008-03-05 12:46:00,1.57875,1.57875,1.5785,1.5786,52900000.0
2008-03-05 12:47:00,1.5786,1.5786,1.5786,1.5786,58900000.0
2008-03-05 12:48:00,1.5786,1.5788,1.5786,1.5788,35800000.0
2008-03-05 12:49:00,1.5788,1.5788,1.57875,1.5788,22900000.0
2008-03-05 12:50:00,1.5788,1.5789,1.5787,1.5788,39300000.0
2008-03-05 12:51:00,1.5788,1.57895,1.5788,1.57885,25000000.0
2008-03-05 12:52:00,1.57885,1.5789,1.5788,1.5788,34100000.0
2008-03-05 12:53:00,1.5788,1.5789,1.5787,1.5787,34600000.0
2008-03-05 12:54:00,1.5787,1.5788,1.5787,1.57875,86600000.0
2008-03-05 12:55:00,1.57875,1.5788,1.5786,1.5786,35500000.0
2008-03-05 12:56:00,1.5786,1.5787,1.5786,1.5787,29700000.0
2008-03-05 12:57:00,1.5787,1.57875,1.5787,1.5787,53200000.0
2008-03-05 12:58:00,1.5787,1.57885,1.5787,1.5788,25900000.0
2008-03-05 12:59:00,1.5788,1.57895,1.5788,1.5789,47100000.0
2008-03-05 13:00:00,1.5789,1.5791,1.5789,1.57905,49300000.0
2008-03-05 13:01:00,1.57905,1.5791,1.579,1.5791,48200000.0
2008-03-05 13:02:00,1.5791,1.5791,1.579,1.5791,79900000.0
2008-03-05 13:03:00,1.5791,1.5791,1.5791,1.5791,54400000.0
2008-03-05 13:04:00,1.5791,1.5791,1.57905,1.57905,22800000.0
2008-03-05 13:05:00,1.57905,1.57905,1.57905,1.57905,21900000.0
2008-03-05 13:06:00,1.57905,1.57905,1.57895,1.579,63000000.0
2008-03-05 13:07:00,1.579,1.57905,1.5788,1.5788,42800000.0
2008-03-05 13:08:00,1.5788,1.5788,1.5784,1.5786,25600000.0
2008-03-05 13:09:00,1.5786,1.5788,1.5786,1.57875,40300000.0
2008-03-05 13:10:00,1.57875,1.5788,1.57875,1.57875,26400000.0
2008-03-05 13:11:00,1.57875,1.5788,1.57875,1.5788,27200000.0
2008-03-05 13:12:00,1.5788,1.57895,1.5788,1.57885,93600000.0
2008-03-05 13:13:00,1.57885,1.5789,1.5788,1.5789,22600000.0
2008-03-05 13:14:00,1.5789,1.5789,1.57885,1.5789,22100000.0
2008-03-05 13:15:00,1.5789,1.5789,1.57885,1.57885,22300000.0
2008-03-05 13:16:00,1.57885,1.57885,1.5786,1.5786,31200000.0
2008-03-05 13:17:00,1.5786,1.57865,1.5785,1.5786,24800000.0
2008-03-05 13:18:00,1.5786,1.57875,1.5785,1.57865,30200000.0
2008-03-05 13:19:00,1.57865,1.5787,1.5786,1.57865,22000000.0
2008-03-05 13:20:00,1.57865,1.57865,1.57865,1.57865,22200000.0
2008-03-05 13:21:00,1.57865,1.57865,1.5786,1.57865,34900000.0
2008-03-05 13:22:00,1.57865,1.57865,1.5785,1.5786,25200000.0
2008-03-05 13:23:00,1.5786,1.57865,1.57855,1.5786,21700000.0
2008-03-05 13:24:00,1.5786,1.5787,1.57855,1.5787,42100000.0
2008-03-05 13:25:00,1.5787,1.57885,1.5787,1.57885,74700000.0
2008-03-05 13:26:00,1.57885,1.57895,1.57885,1.57895,22400000.0
2008-03-05 13:27:00,1.57895,1.57895,1.57885,1.5789,29400000.0
2008-03-05 13:28:00,1.5789,1.579,1.57885,1.579,63400000.0
2008-03-05 13:29:00,1.579,1.5791,1.57895,1.5791,47100000.0
2008-03-05 13:30:00,1.57915,1.5794,1.57915,1.5794,31600000.0
2008-03-05 13:31:00,1.5794,1.5794,1.57935,1.57935,26200000.0
2008-03-05 13:32:00,1.57935,1.57935,1.57935,1.57935,22200000.0
2008-03-05 13:33:00,1.57935,1.5794,1.57935,1.57935,24300000.0
2008-03-05 13:34:00,1.57935,1.57945,1.57935,1.5794,21600000.0
2008-03-05 13:35:00,1.5794,1.57945,1.5793,1.57935,30900000.0
2008-03-05 13:36:00,1.57935,1.57935,1.5793,1.5793,75700000.0
2008-03-05 13:37:00,1.5793,1.57935,1.5793,1.5793,98400000.0
2008-03-05 13:38:00,1.5793,1.57935,1.5793,1.57935,72500000.0
2008-03-05 13:39:00,1.57935,1.5794,1.57935,1.5794,66600000.0
2008-03-05 13:40:00,1.5794,1.5796,1.5794,1.57955,30600000.0
2008-03-05 13:41:00,1.57955,1.5797,1.57955,1.5797,36000000.0
2008-03-05 13:42:00,1.5797,1.58015,1.5797,1.5801,67100000.0
2008-03-05 13:43:00,1.5801,1.5801,1.58,1.5801,22600000.0
2008-03-05 13:44:00,1.5801,1.58015,1.58005,1.58015,23800000.0
2008-03-05 13:45:00,1.5801,1.5802,1.5801,1.5801,25400000.0
2008-03-05 13:46:00,1.5801,1.5802,1.58005,1.5801,23500000.0
2008-03-05 13:47:00,1.5801,1.58015,1.58005,1.58005,50100000.0
2008-03-05 13:48:00,1.58005,1.58005,1.58,1.58,70900000.0
2008-03-05 13:49:00,1.58,1.58,1.58,1.58,53100000.0
2008-03-05 13:50:00,1.58,1.58005,1.58,1.58,48900000.0
2008-03-05 13:51:00,1.58,1.5802,1.58,1.5801,66300000.0
2008-03-05 13:52:00,1.5801,1.58015,1.58,1.58015,77600000.0
2008-03-05 13:53:00,1.58015,1.5802,1.58005,1.5801,35300000.0
2008-03-05 13:54:00,1.5801,1.58025,1.5801,1.58025,32900000.0
2008-03-05 13:55:00,1.58025,1.58025,1.5802,1.58025,24100000.0
2008-03-05 13:56:00,1.58025,1.5803,1.58025,1.5803,31100000.0
2008-03-05 13:57:00,1.5803,1.58055,1.58025,1.5804,172600000.0
2008-03-05 13:58:00,1.5804,1.58045,1.5802,1.58035,66300000.0
2008-03-05 13:59:00,1.5804,1.5808,1.5804,1.58075,44600000.0
2008-03-05 14:00:00,1.58075,1.5809,1.5806,1.5808,45200000.0
2008-03-05 14:01:00,1.5808,1.5809,1.5807,1.58085,45900000.0
2008-03-05 14:02:00,1.58085,1.58125,1.5808,1.5811,47300000.0
2008-03-05 14:03:00,1.5811,1.5811,1.5808,1.5808,35200000.0
2008-03-05 14:04:00,1.5808,1.581,1.5808,1.581,81300000.0
2008-03-05 14:05:00,1.581,1.5812,1.58095,1.581,76900000.0
2008-03-05 14:06:00,1.581,1.58125,1.581,1.58105,50400000.0
2008-03-05 14:07:00,1.58105,1.5813,1.581,1.5811,29700000.0
2008-03-05 14:08:00,1.5811,1.58115,1.58105,1.5811,25000000.0
2008-03-05 14:09:00,1.5811,1.5811,1.58095,1.58095,22600000.0
2008-03-05 14:10:00,1.58095,1.58095,1.5805,1.5805,77500000.0
2008-03-05 14:11:00,1.5805,1.58055,1.58035,1.58035,56800000.0
2008-03-05 14:12:00,1.5804,1.58045,1.58035,1.5804,88600000.0
2008-03-05 14:13:00,1.5804,1.5805,1.5803,1.5804,48400000.0
2008-03-05 14:14:00,1.5804,1.5804,1.58025,1.5804,35000000.0
2008-03-05 14:15:00,1.5804,1.58045,1.58035,1.5804,26700000.0
2008-03-05 14:16:00,1.5804,1.5805,1.5803,1.5805,58300000.0
2008-03-05 14:17:00,1.5805,1.5806,1.58045,1.5805,68500000.0
2008-03-05 14:18:00,1.5805,1.58085,1.5805,1.58075,85600000.0
2008-03-05 14:19:00,1.58075,1.5808,1.58075,1.5808,92700000.0
2008-03-05 14:20:00,1.5808,1.5808,1.58075,1.58075,33000000.0
2008-03-05 14:21:00,1.5808,1.5808,1.58075,1.5808,24200000.0
2008-03-05 14:22:00,1.5808,1.58085,1.5808,1.5808,22100000.0
2008-03-05 14:23:00,1.5808,1.58085,1.5808,1.5808,46000000.0
2008-03-05 14:24:00,1.5808,1.5808,1.58055,1.5806,78400000.0
2008-03-05 14:25:00,1.5806,1.5807,1.5806,1.5807,125700000.0
2008-03-05 14:26:00,1.5807,1.58075,1.58065,1.5807,53400000.0
2008-03-05 14:27:00,1.5807,1.5808,1.58065,1.5808,31400000.0
2008-03-05 14:28:00,1.5808,1.5808,1.5807,1.5807,75000000.0
2008-03-05 14:29:00,1.5807,1.58075,1.5807,1.5807,89300000.0
2008-03-05 14:30:00,1.5807,1.58075,1.58065,1.58075,70100000.0
2008-03-05 14:31:00,1.58075,1.58075,1.5807,1.58075,24200000.0
2008-03-05 14:32:00,1.58075,1.58075,1.58065,1.5807,29200000.0
2008-03-05 14:33:00,1.5807,1.58075,1.5807,1.58075,68800000.0
2008-03-05 14:34:00,1.58075,1.58075,1.58075,1.58075,21700000.0
2008-03-05 14:35:00,1.58075,1.5808,1.5807,1.5808,50100000.0
2008-03-05 14:36:00,1.5808,1.58095,1.5808,1.58095,82700000.0
2008-03-05 14:37:00,1.58095,1.58095,1.58075,1.58075,30400000.0
2008-03-05 14:38:00,1.58075,1.58075,1.58055,1.5806,24400000.0
2008-03-05 14:39:00,1.5806,1.5807,1.58045,1.5805,57000000.0
2008-03-05 14:40:00,1.5805,1.5805,1.5804,1.58045,55200000.0
2008-03-05 14:41:00,1.58045,1.58045,1.58035,1.58045,34200000.0
2008-03-05 14:42:00,1.58045,1.58045,1.58015,1.5802,80300000.0
2008-03-05 14:43:00,1.5802,1.58045,1.5802,1.5803,75600000.0
2008-03-05 14:44:00,1.5803,1.5803,1.5802,1.58025,57200000.0
2008-03-05 14:45:00,1.58025,1.58035,1.58015,1.58025,42200000.0
2008-03-05 14:46:00,1.58025,1.58025,1.5802,1.5802,41100000.0
2008-03-05 14:47:00,1.5802,1.5802,1.5799,1.5801,54300000.0
2008-03-05 14:48:00,1.5801,1.5804,1.58005,1.5804,49700000.0
2008-03-05 14:49:00,1.5804,1.5804,1.5802,1.5803,26300000.0
2008-03-05 14:50:00,1.5803,1.5806,1.58025,1.58055,28800000.0
2008-03-05 14:51:00,1.58055,1.58075,1.58055,1.58065,46600000.0
2008-03-05 14:52:00,1.58065,1.5809,1.58065,1.5808,29800000.0
2008-03-05 14:53:00,1.5808,1.58085,1.5807,1.58075,41100000.0
2008-03-05 14:54:00,1.5807,1.5808,1.58065,1.58075,22500000.0
2008-03-05 14:55:00,1.58075,1.5813,1.58075,1.5811,88900000.0
2008-03-05 14:56:00,1.5811,1.58155,1.581,1.58145,67600000.0
2008-03-05 14:57:00,1.58145,1.5816,1.5814,1.58155,51100000.0
2008-03-05 14:58:00,1.58155,1.5817,1.58155,1.58155,28100000.0
2008-03-05 14:59:00,1.58155,1.5817,1.58155,1.58155,24600000.0
2008-03-05 15:00:00,1.58155,1.5816,1.5814,1.5815,28600000.0
2008-03-05 15:01:00,1.5815,1.5816,1.5814,1.58155,59700000.0
2008-03-05 15:02:00,1.58155,1.5816,1.5815,1.58155,25500000.0
2008-03-05 15:03:00,1.58155,1.5816,1.58145,1.5815,21800000.0
2008-03-05 15:04:00,1.5815,1.5815,1.58115,1.58125,42100000.0
2008-03-05 15:05:00,1.58125,1.5813,1.581,1.581,55500000.0
2008-03-05 15:06:00,1.581,1.58115,1.58095,1.5811,325500000.0
2008-03-05 15:07:00,1.5811,1.5812,1.581,1.581,788100000.0
2008-03-05 15:08:00,1.5809,1.581,1.5808,1.5808,400000000.0
2008-03-05 15:09:00,1.5808,1.5809,1.5808,1.5808,284100000.0
2008-03-05 15:10:00,1.5808,1.58085,1.58055,1.5808,1317200000.0
2008-03-05 15:11:00,1.5808,1.5809,1.5808,1.5808,609000000.0
2008-03-05 15:12:00,1.5808,1.58105,1.5808,1.5809,666100000.0
2008-03-05 15:13:00,1.5809,1.581,1.5806,1.5806,465600003.0
2008-03-05 15:14:00,1.5806,1.58075,1.5806,1.5806,2077799996.0
2008-03-05 15:15:00,1.5806,1.58075,1.5792,1.57975,1065399986.0
2008-03-05 15:16:00,1.5797,1.58085,1.5796,1.58045,485100000.0
2008-03-05 15:17:00,1.58045,1.58065,1.5799,1.57995,582000000.0
2008-03-05 15:18:00,1.57985,1.57995,1.5793,1.57975,629500000.0
2008-03-05 15:19:00,1.57975,1.57985,1.57955,1.57975,646200000.0
2008-03-05 15:20:00,1.57975,1.5798,1.57945,1.57955,653200000.0
2008-03-05 15:21:00,1.57955,1.5796,1.57925,1.57935,555200000.0
2008-03-05 15:22:00,1.57935,1.5796,1.5793,1.5795,620400000.0
2008-03-05 15:23:00,1.5795,1.5795,1.57925,1.57935,594700000.0
2008-03-05 15:24:00,1.57935,1.57945,1.57855,1.57855,443700000.0
2008-03-05 15:25:00,1.57855,1.57855,1.57815,1.57845,656700000.0
2008-03-05 15:26:00,1.57845,1.57865,1.57785,1.57795,727200000.0
2008-03-05 15:27:00,1.57795,1.57805,1.5777,1.5779,578500000.0
2008-03-05 15:28:00,1.57795,1.578,1.57745,1.57765,604400000.0
2008-03-05 15:29:00,1.57765,1.57765,1.57705,1.5771,1338199997.0
2008-03-05 15:30:00,1.5774,1.57755,1.57725,1.57745,1343499999.0
2008-03-05 15:31:00,1.57745,1.5776,1.57745,1.57755,1784000000.0
2008-03-05 15:32:00,1.57755,1.5777,1.57745,1.5777,428700000.0
2008-03-05 15:33:00,1.5777,1.5779,1.57745,1.5779,481400000.0
2008-03-05 15:34:00,1.5779,1.5782,1.5778,1.578,274900000.0
2008-03-05 15:35:00,1.578,1.578,1.57785,1.5779,82000000.0
2008-03-05 15:36:00,1.57785,1.5781,1.57785,1.5779,319900000.0
2008-03-05 15:37:00,1.5779,1.578,1.5778,1.5779,162900000.0
2008-03-05 15:38:00,1.5779,1.578,1.57765,1.5777,205600000.0
2008-03-05 15:39:00,1.5777,1.5778,1.57725,1.5775,350500000.0
2008-03-05 15:40:00,1.5775,1.5778,1.5775,1.5777,338500001.0
2008-03-05 15:41:00,1.5777,1.5778,1.57755,1.57755,147700000.0
2008-03-05 15:42:00,1.57755,1.5778,1.57755,1.57755,186300000.0
2008-03-05 15:43:00,1.57755,1.5778,1.57755,1.5777,144800000.0
2008-03-05 15:44:00,1.5777,1.5777,1.5774,1.5774,242600000.0
2008-03-05 15:45:00,1.5774,1.5775,1.5774,1.5775,485700000.0
2008-03-05 15:46:00,1.5775,1.5777,1.5774,1.57745,515400000.0
2008-03-05 15:47:00,1.57745,1.5775,1.5774,1.5774,381700000.0
2008-03-05 15:48:00,1.5774,1.5775,1.5773,1.5774,72300000.0
2008-03-05 15:49:00,1.5774,1.5774,1.5772,1.5773,162800000.0
2008-03-05 15:50:00,1.5773,1.57745,1.57725,1.57745,117000000.0
2008-03-05 15:51:00,1.5773,1.57745,1.5768,1.5768,161000000.0
2008-03-05 15:52:00,1.5768,1.5771,1.5768,1.57705,734830000.0
2008-03-05 15:53:00,1.57705,1.5773,1.57705,1.5773,293150000.0
2008-03-05 15:54:00,1.5773,1.5774,1.5773,1.5774,405200000.0
2008-03-05 15:55:00,1.5774,1.5774,1.5773,1.5774,94930000.0
2008-03-05 15:56:00,1.5774,1.5774,1.57735,1.5774,262080000.0
2008-03-05 15:57:00,1.5774,1.5777,1.5774,1.57755,1299370000.0
2008-03-05 15:58:00,1.57755,1.5778,1.57755,1.5777,1521900000.0
2008-03-05 15:59:00,1.5777,1.5777,1.5775,1.5777,1233700000.0
2008-03-05 16:00:00,1.5776,1.5779,1.5774,1.5778,947400001.0
2008-03-05 16:01:00,1.5778,1.578,1.5778,1.5778,469000000.0
2008-03-05 16:02:00,1.5778,1.5781,1.5778,1.57795,591600000.0
2008-03-05 16:03:00,1.57795,1.5781,1.5778,1.5779,475600000.0
2008-03-05 16:04:00,1.5779,1.5781,1.5779,1.578,56400000.0
2008-03-05 16:05:00,1.578,1.5782,1.578,1.5781,106400000.0
2008-03-05 16:06:00,1.5781,1.5781,1.578,1.5781,167300000.0
2008-03-05 16:07:00,1.5781,1.5781,1.57775,1.5778,637100000.0
2008-03-05 16:08:00,1.57785,1.578,1.57765,1.5777,263200000.0
2008-03-05 16:09:00,1.5777,1.5778,1.5775,1.57765,444000000.0
2008-03-05 16:10:00,1.57765,1.5778,1.5775,1.5777,637800000.0
2008-03-05 16:11:00,1.5777,1.5777,1.5774,1.5774,1454800001.0
2008-03-05 16:12:00,1.5774,1.5775,1.5773,1.5774,290100000.0
2008-03-05 16:13:00,1.5774,1.5774,1.5773,1.57735,235300000.0
2008-03-05 16:14:00,1.5774,1.57745,1.5773,1.5774,287400000.0
2008-03-05 16:15:00,1.5774,1.5774,1.5772,1.5772,751200000.0
2008-03-05 16:16:00,1.5772,1.5773,1.5771,1.5771,789400000.0
2008-03-05 16:17:00,1.5771,1.5774,1.5769,1.577,276900000.0
2008-03-05 16:18:00,1.577,1.577,1.5769,1.5769,211600000.0
2008-03-05 16:19:00,1.5769,1.577,1.5769,1.577,116000000.0
2008-03-05 16:20:00,1.577,1.5773,1.57685,1.57695,224400000.0
2008-03-05 16:21:00,1.57695,1.5771,1.5769,1.5769,688600000.0
2008-03-05 16:22:00,1.5769,1.5769,1.5766,1.5768,469600000.0
2008-03-05 16:23:00,1.5768,1.5768,1.5767,1.5767,259500000.0
2008-03-05 16:24:00,1.5767,1.5767,1.5762,1.5763,691100000.0
2008-03-05 16:25:00,1.5763,1.5764,1.5761,1.5762,734100000.0
2008-03-05 16:26:00,1.5761,1.5761,1.57545,1.57555,1340200000.0
2008-03-05 16:27:00,1.57555,1.5759,1.57545,1.5755,1441200000.0
2008-03-05 16:28:00,1.5755,1.5758,1.57545,1.5757,1516600000.0
2008-03-05 16:29:00,1.57565,1.57565,1.5747,1.57485,1102600000.0
2008-03-05 16:30:00,1.5749,1.5754,1.5748,1.5753,88900000.0
2008-03-05 16:31:00,1.5752,1.5754,1.5752,1.5754,155300000.0
2008-03-05 16:32:00,1.5754,1.5755,1.5752,1.5754,274900000.0
2008-03-05 16:33:00,1.5754,1.5756,1.57505,1.5756,112700000.0
2008-03-05 16:34:00,1.5756,1.5757,1.5755,1.57555,251100000.0
2008-03-05 16:35:00,1.57555,1.57555,1.5754,1.5755,588500000.0
2008-03-05 16:36:00,1.5755,1.5759,1.5755,1.57575,196550000.0
2008-03-05 16:37:00,1.57575,1.5758,1.5754,1.57555,764000000.0
2008-03-05 16:38:00,1.57555,1.5764,1.5755,1.5763,414800000.0
2008-03-05 16:39:00,1.5763,1.5767,1.5762,1.5766,342500000.0
2008-03-05 16:40:00,1.5766,1.5767,1.5763,1.5764,307900000.0
2008-03-05 16:41:00,1.5764,1.5765,1.5763,1.5763,122300000.0
2008-03-05 16:42:00,1.5763,1.5765,1.5763,1.5765,58600000.0
2008-03-05 16:43:00,1.5765,1.5765,1.5761,1.5761,115600000.0
2008-03-05 16:44:00,1.5761,1.5766,1.5761,1.5765,249200000.0
2008-03-05 16:45:00,1.5765,1.5771,1.5765,1.577,284200000.0
2008-03-05 16:46:00,1.577,1.5771,1.5768,1.5768,181200000.0
2008-03-05 16:47:00,1.5768,1.5771,1.5767,1.5771,128800000.0
2008-03-05 16:48:00,1.5771,1.5774,1.577,1.5774,116700000.0
2008-03-05 16:49:00,1.5774,1.5777,1.57735,1.5777,283400000.0
2008-03-05 16:50:00,1.5777,1.5777,1.5773,1.5774,241700000.0
2008-03-05 16:51:00,1.5774,1.5776,1.5773,1.57745,403400000.0
2008-03-05 16:52:00,1.57745,1.5776,1.57735,1.57735,1052400000.0
2008-03-05 16:53:00,1.57735,1.5775,1.5773,1.5774,223900000.0
2008-03-05 16:54:00,1.5774,1.5775,1.5774,1.5774,456800000.0
2008-03-05 16:55:00,1.5774,1.5774,1.5773,1.5773,51500000.0
2008-03-05 16:56:00,1.5773,1.5774,1.5772,1.5773,66400000.0
2008-03-05 16:57:00,1.5773,1.5774,1.5772,1.5773,83900000.0
2008-03-05 16:58:00,1.5773,1.5773,1.577,1.5771,119200000.0
2008-03-05 16:59:00,1.5771,1.5771,1.5763,1.5763,885699990.0
2008-03-05 17:00:00,1.5763,1.5777,1.5763,1.57765,819799999.0
2008-03-05 17:01:00,1.57755,1.5789,1.5774,1.5788,948899999.0
2008-03-05 17:02:00,1.5788,1.5788,1.57825,1.5787,1783800000.0
2008-03-05 17:03:00,1.5787,1.57925,1.5786,1.5792,1733800000.0
2008-03-05 17:04:00,1.57915,1.5801,1.57885,1.57985,855000000.0
2008-03-05 17:05:00,1.58,1.58055,1.5799,1.58045,925100001.0
2008-03-05 17:06:00,1.58045,1.58045,1.58005,1.5803,680900000.0
2008-03-05 17:07:00,1.5803,1.5805,1.58025,1.58045,689100000.0
2008-03-05 17:08:00,1.58045,1.5812,1.58045,1.581,701500000.0
2008-03-05 17:09:00,1.581,1.582,1.5807,1.5815,612100001.0
2008-03-05 17:10:00,1.5815,1.5816,1.58115,1.5812,683400000.0
2008-03-05 17:11:00,1.5812,1.5817,1.58115,1.58165,716700000.0
2008-03-05 17:12:00,1.58165,1.58195,1.58135,1.5818,1189900000.0
2008-03-05 17:13:00,1.58185,1.582,1.5814,1.58145,873600000.0
2008-03-05 17:14:00,1.58145,1.58175,1.5814,1.5815,754200000.0
2008-03-05 17:15:00,1.5815,1.582,1.5815,1.58155,743900000.0
2008-03-05 17:16:00,1.58155,1.58225,1.58155,1.5819,756300000.0
2008-03-05 17:17:00,1.5819,1.5829,1.5819,1.58275,1827799999.0
2008-03-05 17:18:00,1.58275,1.58285,1.58235,1.58235,1770700000.0
2008-03-05 17:19:00,1.58235,1.5824,1.58205,1.58215,2091600000.0
2008-03-05 17:20:00,1.58215,1.58255,1.58215,1.58245,2000500000.0
2008-03-05 17:21:00,1.58245,1.58245,1.582,1.5821,1145200000.0
2008-03-05 17:22:00,1.5821,1.58245,1.5821,1.5822,815000001.0
2008-03-05 17:23:00,1.5822,1.58235,1.5821,1.5822,626200000.0
2008-03-05 17:24:00,1.5822,1.58225,1.5821,1.5821,750000000.0
2008-03-05 17:25:00,1.58215,1.58215,1.5819,1.582,736500001.0
2008-03-05 17:26:00,1.582,1.58245,1.5819,1.5821,525100000.0
2008-03-05 17:27:00,1.5821,1.5821,1.5817,1.58175,124000000.0
2008-03-05 17:28:00,1.5817,1.5819,1.58145,1.5817,366200000.0
2008-03-05 17:29:00,1.5817,1.5818,1.58155,1.5817,262600000.0
2008-03-05 17:30:00,1.5817,1.5817,1.5812,1.5813,274000000.0
2008-03-05 17:31:00,1.5813,1.5814,1.5811,1.5811,143800000.0
2008-03-05 17:32:00,1.5811,1.5813,1.581,1.581,70900000.0
2008-03-05 17:33:00,1.5811,1.5811,1.5803,1.5803,67400000.0
2008-03-05 17:34:00,1.5803,1.5805,1.5801,1.5802,159700000.0
2008-03-05 17:35:00,1.5802,1.5804,1.5802,1.5803,70400000.0
2008-03-05 17:36:00,1.5803,1.5805,1.5803,1.5804,67300000.0
2008-03-05 17:37:00,1.5804,1.5805,1.5803,1.5804,78600000.0
2008-03-05 17:38:00,1.5804,1.5807,1.5804,1.5807,99500000.0
2008-03-05 17:39:00,1.5807,1.5809,1.5807,1.5807,63000000.0
2008-03-05 17:40:00,1.5807,1.5808,1.58,1.58,233600000.0
2008-03-05 17:41:00,1.58,1.58,1.5797,1.5799,143800000.0
2008-03-05 17:42:00,1.5799,1.5804,1.5799,1.5802,146800000.0
2008-03-05 17:43:00,1.5802,1.5803,1.58005,1.5802,279200000.0
2008-03-05 17:44:00,1.5802,1.5807,1.5802,1.5805,119100000.0
2008-03-05 17:45:00,1.5805,1.5805,1.58015,1.58025,187400000.0
2008-03-05 17:46:00,1.58025,1.5811,1.58015,1.5811,179800000.0
2008-03-05 17:47:00,1.58105,1.5811,1.5809,1.581,94900000.0
2008-03-05 17:48:00,1.581,1.58115,1.58095,1.581,282500000.0
2008-03-05 17:49:00,1.581,1.5811,1.5808,1.581,113000000.0
2008-03-05 17:50:00,1.581,1.5812,1.58085,1.5809,268500000.0
2008-03-05 17:51:00,1.5809,1.5811,1.5808,1.581,182100000.0
2008-03-05 17:52:00,1.581,1.5813,1.5809,1.5813,160000000.0
2008-03-05 17:53:00,1.58125,1.5813,1.58105,1.5812,112200000.0
2008-03-05 17:54:00,1.5812,1.5814,1.5808,1.581,167000000.0
2008-03-05 17:55:00,1.581,1.5813,1.5809,1.5811,200800000.0
2008-03-05 17:56:00,1.5811,1.5813,1.58085,1.58105,125500000.0
2008-03-05 17:57:00,1.58105,1.5811,1.5809,1.581,102800000.0
2008-03-05 17:58:00,1.581,1.5811,1.58095,1.581,55800000.0
2008-03-05 17:59:00,1.581,1.5817,1.5809,1.5817,189800000.0
2008-03-05 18:00:00,1.5817,1.5821,1.5813,1.5815,205600000.0
2008-03-05 18:01:00,1.5815,1.5817,1.58145,1.58145,639800000.0
2008-03-05 18:02:00,1.58145,1.58155,1.58145,1.58155,716700000.0
2008-03-05 18:03:00,1.58155,1.582,1.5815,1.582,178800000.0
2008-03-05 18:04:00,1.582,1.5825,1.5819,1.5823,244900000.0
2008-03-05 18:05:00,1.5823,1.5824,1.5822,1.5822,164800000.0
2008-03-05 18:06:00,1.58225,1.5825,1.5821,1.5821,151400000.0
2008-03-05 18:07:00,1.5821,1.5821,1.5817,1.5819,117700000.0
2008-03-05 18:08:00,1.5819,1.582,1.5818,1.58185,225000000.0
2008-03-05 18:09:00,1.58185,1.582,1.58175,1.58175,154200000.0
2008-03-05 18:10:00,1.58175,1.58175,1.5815,1.58155,598200000.0
2008-03-05 18:11:00,1.58155,1.5816,1.5814,1.58145,691500000.0
2008-03-05 18:12:00,1.58145,1.582,1.58145,1.582,417700000.0
2008-03-05 18:13:00,1.582,1.5821,1.5818,1.5819,168300000.0
2008-03-05 18:14:00,1.5819,1.582,1.5818,1.582,158200000.0
2008-03-05 18:15:00,1.582,1.5822,1.5819,1.5822,91300000.0
2008-03-05 18:16:00,1.5822,1.583,1.5821,1.5829,141900000.0
2008-03-05 18:17:00,1.5828,1.5831,1.58275,1.5829,128400000.0
2008-03-05 18:18:00,1.5829,1.5831,1.58255,1.5826,145400000.0
2008-03-05 18:19:00,1.5826,1.583,1.5826,1.5828,145300000.0
2008-03-05 18:20:00,1.5828,1.583,1.5826,1.5826,184000000.0
2008-03-05 18:21:00,1.5826,1.5834,1.5826,1.583,144600000.0
2008-03-05 18:22:00,1.583,1.5831,1.58275,1.5831,125700000.0
2008-03-05 18:23:00,1.583,1.5834,1.583,1.5832,71900000.0
2008-03-05 18:24:00,1.5832,1.5832,1.5829,1.583,123600000.0
2008-03-05 18:25:00,1.583,1.583,1.5829,1.5829,55200000.0
2008-03-05 18:26:00,1.5829,1.5829,1.5826,1.5828,92100000.0
2008-03-05 18:27:00,1.5828,1.5831,1.5827,1.583,245000000.0
2008-03-05 18:28:00,1.583,1.58355,1.583,1.58345,241000000.0
2008-03-05 18:29:00,1.58345,1.5838,1.58325,1.58325,472800000.0
2008-03-05 18:30:00,1.58325,1.5833,1.58305,1.5833,153800000.0
2008-03-05 18:31:00,1.5833,1.5833,1.5831,1.5833,208500000.0
2008-03-05 18:32:00,1.5833,1.5839,1.5833,1.58365,223599999.0
2008-03-05 18:33:00,1.58365,1.58365,1.5833,1.5834,340200000.0
2008-03-05 18:34:00,1.5834,1.5836,1.58335,1.58355,538300000.0
2008-03-05 18:35:00,1.5835,1.5838,1.58325,1.5838,1127100000.0
2008-03-05 18:36:00,1.5837,1.5843,1.5837,1.5841,247500000.0
2008-03-05 18:37:00,1.5841,1.5843,1.5841,1.5842,196000000.0
2008-03-05 18:38:00,1.5842,1.5843,1.5841,1.5841,527700000.0
2008-03-05 18:39:00,1.5841,1.5843,1.5837,1.5843,475700000.0
2008-03-05 18:40:00,1.5843,1.5843,1.5841,1.5841,334800000.0
2008-03-05 18:41:00,1.5842,1.5842,1.584,1.584,79400000.0
2008-03-05 18:42:00,1.584,1.5842,1.5838,1.584,688200000.0
2008-03-05 18:43:00,1.584,1.5843,1.5839,1.584,311100000.0
2008-03-05 18:44:00,1.58395,1.584,1.5837,1.5838,972200000.0
2008-03-05 18:45:00,1.5838,1.584,1.5837,1.5838,456700000.0
2008-03-05 18:46:00,1.5838,1.5838,1.5836,1.5837,164600000.0
2008-03-05 18:47:00,1.5837,1.5838,1.58365,1.58365,340600000.0
2008-03-05 18:48:00,1.58365,1.5837,1.58355,1.58355,1505100000.0
2008-03-05 18:49:00,1.58355,1.5837,1.5832,1.58325,1913400000.0
2008-03-05 18:50:00,1.58325,1.58355,1.5829,1.5833,686400000.0
2008-03-05 18:51:00,1.5833,1.5835,1.5833,1.5835,285200000.0
2008-03-05 18:52:00,1.5835,1.5836,1.5833,1.5836,1253200000.0
2008-03-05 18:53:00,1.5835,1.5836,1.5834,1.58345,1319800000.0
2008-03-05 18:54:00,1.58345,1.5838,1.58345,1.5837,1102300000.0
2008-03-05 18:55:00,1.5837,1.584,1.5837,1.5838,535400000.0
2008-03-05 18:56:00,1.5838,1.584,1.5838,1.5838,151800000.0
2008-03-05 18:57:00,1.5838,1.5839,1.5837,1.5838,174700000.0
2008-03-05 18:58:00,1.5838,1.5838,1.5837,1.5837,306900000.0
2008-03-05 18:59:00,1.5837,1.58375,1.58345,1.5837,957800000.0
2008-03-05 19:00:00,1.5837,1.584,1.58365,1.584,345700000.0
2008-03-05 19:01:00,1.584,1.5844,1.584,1.5842,144300000.0
2008-03-05 19:02:00,1.5842,1.585,1.5842,1.58495,574600000.0
2008-03-05 19:03:00,1.58495,1.5851,1.58425,1.58425,718999999.0
2008-03-05 19:04:00,1.58425,1.58465,1.58415,1.58455,1633699999.0
2008-03-05 19:05:00,1.58455,1.58485,1.58445,1.58475,796200004.0
2008-03-05 19:06:00,1.58475,1.58525,1.58475,1.58495,1114100001.0
2008-03-05 19:07:00,1.58495,1.58495,1.58475,1.58475,1451600000.0
2008-03-05 19:08:00,1.58475,1.58475,1.58355,1.58365,1485200000.0
2008-03-05 19:09:00,1.58365,1.58395,1.5833,1.58395,1434399999.0
2008-03-05 19:10:00,1.58405,1.58475,1.58405,1.58465,699400000.0
2008-03-05 19:11:00,1.58465,1.58475,1.58455,1.58455,312800000.0
2008-03-05 19:12:00,1.58455,1.58465,1.58405,1.58425,396200001.0
2008-03-05 19:13:00,1.58435,1.58435,1.58385,1.58395,599300000.0
2008-03-05 19:14:00,1.58395,1.58415,1.58385,1.58405,823800000.0
2008-03-05 19:15:00,1.58405,1.58415,1.5839,1.58395,1529899993.0
2008-03-05 19:16:00,1.58395,1.58405,1.58355,1.58355,806999998.0
2008-03-05 19:17:00,1.58355,1.58375,1.58355,1.58365,855900000.0
2008-03-05 19:18:00,1.58365,1.5843,1.58365,1.5841,515500000.0
2008-03-05 19:19:00,1.5841,1.5842,1.58395,1.5842,374400000.0
2008-03-05 19:20:00,1.5842,1.5842,1.5841,1.5841,239300000.0
2008-03-05 19:21:00,1.5841,1.5841,1.5838,1.5838,463900000.0
2008-03-05 19:22:00,1.5838,1.5838,1.58335,1.5836,1434899995.0
2008-03-05 19:23:00,1.5836,1.58385,1.58355,1.58385,250200001.0
2008-03-05 19:24:00,1.58385,1.5844,1.58385,1.5844,246200000.0
2008-03-05 19:25:00,1.5844,1.5844,1.5841,1.58425,159800000.0
2008-03-05 19:26:00,1.5843,1.5843,1.5834,1.5836,549800000.0
2008-03-05 19:27:00,1.5836,1.5836,1.58335,1.5834,785700000.0
2008-03-05 19:28:00,1.5834,1.5837,1.58335,1.58345,926500000.0
2008-03-05 19:29:00,1.58345,1.58345,1.58345,1.58345,1791200000.0
2008-03-05 19:30:00,1.58345,1.58385,1.58345,1.58365,524300000.0
2008-03-05 19:31:00,1.58365,1.5837,1.5833,1.5833,1101800000.0
2008-03-05 19:32:00,1.5833,1.5834,1.58315,1.58335,462300000.0
2008-03-05 19:33:00,1.58335,1.5834,1.58325,1.5833,298400000.0
2008-03-05 19:34:00,1.5833,1.58345,1.58305,1.58335,716500000.0
2008-03-05 19:35:00,1.58335,1.58355,1.58305,1.58305,688500000.0
2008-03-05 19:36:00,1.58305,1.58305,1.58265,1.58275,1999700000.0
2008-03-05 19:37:00,1.58275,1.58285,1.58245,1.5825,1880900001.0
2008-03-05 19:38:00,1.58255,1.58255,1.58215,1.58225,1273699999.0
2008-03-05 19:39:00,1.58225,1.58245,1.58225,1.5824,1115400000.0
2008-03-05 19:40:00,1.5824,1.58245,1.58215,1.5822,1343100000.0
2008-03-05 19:41:00,1.58215,1.5824,1.5821,1.58215,1278699999.0
2008-03-05 19:42:00,1.58215,1.58215,1.58205,1.5821,986599998.0
2008-03-05 19:43:00,1.58205,1.58205,1.58165,1.58195,1076800001.0
2008-03-05 19:44:00,1.58195,1.58195,1.58155,1.58175,2120199996.0
2008-03-05 19:45:00,1.5818,1.5819,1.58155,1.58155,2094099992.0
2008-03-05 19:46:00,1.5799,1.58,1.5799,1.58,1425999994.0
2008-03-05 19:47:00,1.5799,1.5802,1.5799,1.5802,1425999994.0
2008-03-05 19:48:00,1.5813,1.58145,1.58125,1.58145,1425999994.0
2008-03-05 19:49:00,1.5795,1.5797,1.5793,1.5795,1765899995.0
2008-03-05 19:50:00,1.5794,1.5795,1.5793,1.5794,1765899995.0
2008-03-05 19:51:00,1.58105,1.58105,1.58075,1.58075,1765899995.0
2008-03-05 19:52:00,1.58075,1.58095,1.58075,1.58085,2105100000.0
2008-03-05 19:53:00,1.58085,1.58095,1.58085,1.58095,1682600000.0
2008-03-05 19:54:00,1.58095,1.58125,1.58085,1.58125,1679900000.0
2008-03-05 19:55:00,1.5797,1.5797,1.5793,1.5796,825600000.0
2008-03-05 19:56:00,1.58145,1.58165,1.58145,1.58155,825600000.0
2008-03-05 19:57:00,1.5816,1.5816,1.5816,1.5816,880000000.0
2008-03-05 19:58:00,1.5816,1.58165,1.5815,1.58165,960800000.0
2008-03-05 19:59:00,1.58165,1.58165,1.5815,1.5815,946400000.0
2008-03-05 20:00:00,1.5815,1.5816,1.58145,1.58155,1794400002.0
2008-03-05 20:01:00,1.5794,1.5795,1.5792,1.5792,1568099999.0
2008-03-05 20:02:00,1.58145,1.58165,1.58145,1.5815,1568099999.0
2008-03-05 20:03:00,1.5815,1.5816,1.5815,1.5816,928000000.0
2008-03-05 20:04:00,1.5816,1.5817,1.58155,1.5817,971400000.0
2008-03-05 20:05:00,1.5817,1.58185,1.5817,1.5818,909800000.0
2008-03-05 20:06:00,1.5818,1.5821,1.5818,1.5821,826900000.0
2008-03-05 20:07:00,1.5821,1.5821,1.5817,1.5817,643000000.0
2008-03-05 20:08:00,1.5817,1.5817,1.5816,1.5817,884000000.0
2008-03-05 20:09:00,1.5817,1.58235,1.5817,1.58235,896200000.0
2008-03-05 20:10:00,1.58215,1.58245,1.58215,1.58225,1932400000.0
2008-03-05 20:11:00,1.58225,1.58225,1.58175,1.58195,1723500000.0
2008-03-05 20:12:00,1.58195,1.58205,1.58165,1.58195,1032000010.0
2008-03-05 20:13:00,1.58195,1.58215,1.58185,1.58205,590400000.0
2008-03-05 20:14:00,1.58205,1.58215,1.58195,1.58215,1288800000.0
2008-03-05 20:15:00,1.58215,1.58215,1.58175,1.58185,1168800001.0
2008-03-05 20:16:00,1.58185,1.58225,1.58175,1.58225,1418399999.0
2008-03-05 20:17:00,1.58225,1.58235,1.58185,1.58195,923800000.0
2008-03-05 20:18:00,1.5809,1.581,1.5807,1.5807,1871949989.0
2008-03-05 20:19:00,1.58115,1.58135,1.58085,1.5809,1871949989.0
2008-03-05 20:20:00,1.5809,1.58105,1.58085,1.58085,1732099998.0
2008-03-05 20:21:00,1.58085,1.58085,1.5804,1.58045,890799993.0
2008-03-05 20:22:00,1.58045,1.5805,1.58005,1.58045,1166599997.0
2008-03-05 20:23:00,1.58045,1.58095,1.58045,1.58085,880299987.0
2008-03-05 20:24:00,1.58085,1.5809,1.58075,1.58085,653400000.0
2008-03-05 20:25:00,1.5808,1.5808,1.58055,1.58065,1001999986.0
2008-03-05 20:26:00,1.58065,1.58125,1.58065,1.58125,1775899970.0
2008-03-05 20:27:00,1.58125,1.58145,1.58125,1.58125,2059399943.0
2008-03-05 20:28:00,1.5805,1.5806,1.5805,1.5806,1697600000.0
2008-03-05 20:29:00,1.58125,1.58125,1.58105,1.58115,1697600000.0
2008-03-05 20:30:00,1.58115,1.58125,1.58065,1.58065,2026899994.0
2008-03-05 20:31:00,1.58055,1.58065,1.5803,1.58045,1433100015.0
2008-03-05 20:32:00,1.58045,1.58045,1.58015,1.58025,1301199998.0
2008-03-05 20:33:00,1.58025,1.58035,1.58005,1.58005,1165200000.0
2008-03-05 20:34:00,1.58005,1.58015,1.58005,1.58005,1891099981.0
2008-03-05 20:35:00,1.58005,1.58005,1.57915,1.57925,1799499984.0
2008-03-05 20:36:00,1.57925,1.57925,1.57825,1.5784,848600000.0
2008-03-05 20:37:00,1.5784,1.57895,1.57835,1.57895,997099999.0
2008-03-05 20:38:00,1.57895,1.57945,1.57895,1.5794,1148100000.0
2008-03-05 20:39:00,1.5794,1.5796,1.57915,1.57945,1292999995.0
2008-03-05 20:40:00,1.57945,1.57965,1.57945,1.57955,1941899993.0
2008-03-05 20:41:00,1.57955,1.5796,1.57945,1.57955,1706599996.0
2008-03-05 20:42:00,1.57955,1.57955,1.57875,1.57915,1338100005.0
2008-03-05 20:43:00,1.57915,1.5798,1.57915,1.57955,871700000.0
2008-03-05 20:44:00,1.57955,1.57995,1.57955,1.57995,1367700001.0
2008-03-05 20:45:00,1.57995,1.58005,1.5797,1.57985,1112099999.0
2008-03-05 20:46:00,1.57985,1.58005,1.57975,1.58005,1357600000.0
2008-03-05 20:47:00,1.58005,1.58025,1.57995,1.5802,920000000.0
2008-03-05 20:48:00,1.5802,1.58025,1.57965,1.57965,931800000.0
2008-03-05 20:49:00,1.57965,1.57965,1.57935,1.57945,1523200002.0
2008-03-05 20:50:00,1.57945,1.57955,1.57935,1.57935,774300000.0
2008-03-05 20:51:00,1.57935,1.57985,1.57935,1.57985,1320000002.0
2008-03-05 20:52:00,1.57985,1.57995,1.57975,1.57985,317600000.0
2008-03-05 20:53:00,1.57985,1.57985,1.57955,1.57965,1232000000.0
2008-03-05 20:54:00,1.57965,1.57985,1.57965,1.57965,1651800000.0
2008-03-05 20:55:00,1.57965,1.57965,1.57935,1.5796,1339199995.0
2008-03-05 20:56:00,1.5796,1.57985,1.57935,1.57985,1477300009.0
2008-03-05 20:57:00,1.57985,1.58025,1.57975,1.58015,960000000.0
2008-03-05 20:58:00,1.58005,1.58025,1.58005,1.58025,913600000.0
2008-03-05 20:59:00,1.58025,1.58025,1.57955,1.57965,1392200000.0
2008-03-05 21:00:00,1.5812,1.5813,1.581,1.5812,744499996.0
2008-03-05 21:01:00,1.57945,1.57955,1.57915,1.5792,744499996.0
2008-03-05 21:02:00,1.5792,1.57975,1.5792,1.57975,1197500000.0
2008-03-05 21:03:00,1.57975,1.5802,1.57975,1.58015,1229700001.0
2008-03-05 21:04:00,1.58005,1.58015,1.57995,1.57995,1777000000.0
2008-03-05 21:05:00,1.57995,1.58,1.57975,1.57975,2051200003.0
2008-03-05 21:06:00,1.57975,1.58035,1.57975,1.5802,863200001.0
2008-03-05 21:07:00,1.5802,1.58025,1.58015,1.58015,813700000.0
2008-03-05 21:08:00,1.58015,1.5802,1.57975,1.5798,1066500000.0
2008-03-05 21:09:00,1.5798,1.5798,1.57965,1.5798,1583699976.0
2008-03-05 21:10:00,1.57975,1.58025,1.57975,1.58005,729700000.0
2008-03-05 21:11:00,1.57995,1.58005,1.5797,1.57975,1504999989.0
2008-03-05 21:12:00,1.5814,1.5814,1.5813,1.5813,1528900000.0
2008-03-05 21:13:00,1.5814,1.5815,1.5813,1.5814,1528900000.0
2008-03-05 21:14:00,1.5803,1.58075,1.58025,1.58075,1528900000.0
2008-03-05 21:15:00,1.58075,1.581,1.58055,1.58075,986000000.0
2008-03-05 21:16:00,1.58075,1.58095,1.5806,1.58095,1919300000.0
2008-03-05 21:17:00,1.5812,1.5812,1.581,1.581,2063500007.0
2008-03-05 21:18:00,1.5809,1.58095,1.58065,1.58065,2063500007.0
2008-03-05 21:19:00,1.58065,1.58085,1.58055,1.58055,864000000.0
2008-03-05 21:20:00,1.5805,1.58065,1.58025,1.58025,1554800002.0
2008-03-05 21:21:00,1.581,1.5814,1.581,1.5813,634400000.0
2008-03-05 21:22:00,1.5812,1.5813,1.5812,1.5812,634400000.0
2008-03-05 21:23:00,1.5805,1.5805,1.58035,1.58035,634400000.0
2008-03-05 21:24:00,1.58035,1.58035,1.58015,1.58025,1105599995.0
2008-03-05 21:25:00,1.58025,1.58025,1.58015,1.58015,980000000.0
2008-03-05 21:26:00,1.58015,1.58075,1.58015,1.58065,1888800000.0
2008-03-05 21:27:00,1.5811,1.5811,1.5811,1.5811,1671500004.0
2008-03-05 21:28:00,1.5812,1.5814,1.5812,1.5813,1671500004.0
2008-03-05 21:29:00,1.5814,1.5815,1.5814,1.5814,1671500004.0
2008-03-05 21:30:00,1.5813,1.5814,1.5813,1.5813,1671500004.0
2008-03-05 21:32:00,1.5812,1.5814,1.5811,1.5813,1671500004.0
2008-03-05 21:33:00,1.57995,1.58035,1.57995,1.5802,1671500004.0
2008-03-05 21:34:00,1.5814,1.5814,1.5813,1.5813,900300002.0
2008-03-05 21:35:00,1.5814,1.5815,1.5813,1.5813,900300002.0
2008-03-05 21:36:00,1.57995,1.58015,1.57995,1.58015,900300002.0
2008-03-05 21:37:00,1.58015,1.58045,1.57995,1.58045,2069600000.0
2008-03-05 21:38:00,1.58045,1.58055,1.58035,1.58035,1662399997.0
2008-03-05 21:39:00,1.58035,1.58035,1.58025,1.58025,1951799945.0
2008-03-05 21:40:00,1.5803,1.5803,1.5802,1.5802,49300000.0
2008-03-05 21:41:00,1.5802,1.5802,1.58015,1.58015,860800000.0
2008-03-05 21:42:00,1.5812,1.5813,1.5812,1.5812,170600000.0
2008-03-05 21:43:00,1.5802,1.5803,1.58015,1.5803,170600000.0
2008-03-05 21:44:00,1.5803,1.5804,1.58025,1.58025,1302200000.0
2008-03-05 21:45:00,1.58025,1.58045,1.58025,1.58045,1882000000.0
2008-03-05 21:46:00,1.58045,1.5807,1.58045,1.5807,1077800000.0
2008-03-05 21:47:00,1.5807,1.5808,1.5806,1.5807,208300000.0
2008-03-05 21:48:00,1.5807,1.5809,1.5806,1.5808,104900000.0
2008-03-05 21:49:00,1.5808,1.5809,1.5806,1.58065,107800000.0
2008-03-05 21:50:00,1.58065,1.5807,1.58025,1.5805,1359700000.0
2008-03-05 21:51:00,1.5805,1.5815,1.5805,1.5812,249900000.0
2008-03-05 21:52:00,1.5812,1.58125,1.58115,1.5812,1374700000.0
2008-03-05 21:53:00,1.5816,1.5816,1.5813,1.5814,1340200001.0
2008-03-05 21:54:00,1.581,1.5813,1.5809,1.581,1340200001.0
2008-03-05 21:55:00,1.581,1.5811,1.5807,1.5809,1135400000.0
2008-03-05 21:56:00,1.5809,1.5809,1.5805,1.5805,1704500000.0
2008-03-05 21:57:00,1.5817,1.5817,1.5815,1.5816,1164600000.0
2008-03-05 21:58:00,1.5811,1.5813,1.5809,1.581,1164600000.0
2008-03-05 21:59:00,1.581,1.5812,1.5808,1.5812,1770099993.0
2008-03-05 22:00:00,1.5812,1.5813,1.5808,1.5811,1794200001.0
2008-03-05 22:01:00,1.5811,1.5812,1.5811,1.5812,1351400000.0
2008-03-05 22:02:00,1.5812,1.5812,1.5807,1.5808,2032599995.0
2008-03-05 22:03:00,1.5814,1.5816,1.5814,1.5815,1592699964.0
2008-03-05 22:04:00,1.5808,1.581,1.5808,1.581,1592699964.0
2008-03-05 22:05:00,1.581,1.5811,1.581,1.58105,886800000.0
2008-03-05 22:06:00,1.5811,1.5813,1.581,1.5811,1429100000.0
2008-03-05 22:07:00,1.5811,1.5813,1.5811,1.5811,773300000.0
2008-03-05 22:08:00,1.5811,1.58155,1.5811,1.5814,1264100000.0
2008-03-05 22:09:00,1.5814,1.5814,1.581,1.5814,1300700000.0
2008-03-05 22:10:00,1.5814,1.5816,1.5812,1.58145,1111000000.0
2008-03-05 22:11:00,1.58145,1.58145,1.5812,1.5812,1824000000.0
2008-03-05 22:12:00,1.5813,1.58135,1.5813,1.5813,653000000.0
2008-03-05 22:13:00,1.5813,1.5816,1.5812,1.5812,1410800001.0
2008-03-05 22:14:00,1.5812,1.5814,1.5812,1.5812,2130899984.0
2008-03-05 22:15:00,1.5825,1.5825,1.5824,1.5824,1809999973.0
2008-03-05 22:16:00,1.5808,1.5811,1.5808,1.5811,1809999973.0
2008-03-05 22:17:00,1.5829,1.5829,1.5827,1.5827,1456100000.0
2008-03-05 22:18:00,1.5825,1.5827,1.5825,1.5827,1456100000.0
2008-03-05 22:19:00,1.5826,1.5827,1.5826,1.5827,1456100000.0
2008-03-05 22:20:00,1.581,1.581,1.5808,1.5808,1456100000.0
2008-03-05 22:21:00,1.5808,1.5814,1.5808,1.5813,1403800000.0
2008-03-05 22:22:00,1.5813,1.5813,1.5811,1.5811,2080000000.0
2008-03-05 22:23:00,1.5825,1.5825,1.5824,1.5825,1693600000.0
2008-03-05 22:25:00,1.5812,1.58145,1.5812,1.5814,1693600000.0
2008-03-05 22:26:00,1.5814,1.5814,1.5811,1.5811,1233200000.0
2008-03-05 22:27:00,1.5811,1.5811,1.5811,1.5811,1225400000.0
2008-03-05 22:28:00,1.5811,1.5813,1.5811,1.5812,943000000.0
2008-03-05 22:29:00,1.5812,1.5814,1.5812,1.5813,595200000.0
2008-03-05 22:30:00,1.5813,1.5813,1.5812,1.5812,892800000.0
2008-03-05 22:31:00,1.5812,1.5813,1.5812,1.5812,901000000.0
2008-03-05 22:32:00,1.5812,1.5813,1.5811,1.5813,1316800000.0
2008-03-05 22:33:00,1.5813,1.5814,1.5812,1.5812,1090200000.0
2008-03-05 22:34:00,1.5812,1.5814,1.5812,1.5813,953200000.0
2008-03-05 22:35:00,1.5813,1.5814,1.5813,1.5813,414000000.0
2008-03-05 22:36:00,1.58125,1.58145,1.5812,1.5812,1332300000.0
2008-03-05 22:37:00,1.5827,1.5827,1.5826,1.5827,662100000.0
2008-03-05 22:38:00,1.5814,1.5814,1.5814,1.5814,662100000.0
2008-03-05 22:39:00,1.5814,1.5814,1.5812,1.5812,693600000.0
2008-03-05 22:40:00,1.5812,1.5815,1.58105,1.58105,1348000000.0
2008-03-05 22:41:00,1.58105,1.5812,1.581,1.5812,1976299998.0
2008-03-05 22:44:00,1.5823,1.5823,1.5822,1.5822,684100000.0
2008-03-05 22:45:00,1.5823,1.5823,1.5823,1.5823,684100000.0
2008-03-05 22:46:00,1.5824,1.5824,1.5824,1.5824,684100000.0
2008-03-05 22:47:00,1.5813,1.5814,1.5812,1.5814,684100000.0
2008-03-05 22:48:00,1.5814,1.5814,1.5812,1.5814,540100000.0
2008-03-05 22:49:00,1.5824,1.5824,1.5824,1.5824,2096200000.0
2008-03-05 22:50:00,1.58125,1.5815,1.5812,1.58135,2096200000.0
2008-03-05 22:52:00,1.5823,1.5823,1.5823,1.5823,1562100000.0
2008-03-05 22:53:00,1.5813,1.58135,1.5812,1.5813,1562100000.0
2008-03-05 22:54:00,1.5813,1.5813,1.5813,1.5813,796000000.0
2008-03-05 22:55:00,1.5813,1.5817,1.5813,1.5816,843199993.0
2008-03-05 22:56:00,1.5816,1.58165,1.5815,1.5815,613500001.0
2008-03-05 22:58:00,1.5815,1.58175,1.5815,1.5815,1145300032.0
2008-03-05 22:59:00,1.5815,1.5818,1.5815,1.5817,1455499981.0
2008-03-05 23:00:00,1.5823,1.5823,1.5822,1.5822,574800000.0
2008-03-05 23:01:00,1.5815,1.5816,1.5815,1.5816,574800000.0
2008-03-05 23:02:00,1.5816,1.5816,1.5816,1.5816,221000000.0
2008-03-05 23:03:00,1.5816,1.5817,1.5815,1.5817,389800000.0
2008-03-05 23:04:00,1.5817,1.5818,1.5817,1.5818,664199974.0
2008-03-05 23:06:00,1.582,1.5822,1.582,1.5821,1447300000.0
2008-03-05 23:07:00,1.5821,1.5821,1.5821,1.5821,221000000.0
2008-03-05 23:08:00,1.5821,1.5821,1.582,1.582,1446400000.0
2008-03-05 23:09:00,1.5821,1.5821,1.5819,1.582,2112400000.0
2008-03-05 23:10:00,1.5824,1.58245,1.58225,1.5823,2112400000.0
2008-03-05 23:11:00,1.5823,1.5825,1.58225,1.5824,1897400000.0
2008-03-05 23:12:00,1.5821,1.5822,1.5821,1.5821,1317600000.0
2008-03-05 23:13:00,1.5822,1.5822,1.5819,1.5819,1317600000.0
2008-03-05 23:14:00,1.58245,1.5826,1.58245,1.5826,1317600000.0
2008-03-05 23:15:00,1.5826,1.5826,1.5826,1.5826,243200000.0
2008-03-05 23:16:00,1.5826,1.5828,1.5826,1.5828,533400000.0
2008-03-05 23:17:00,1.5828,1.58285,1.5825,1.5825,2143400000.0
2008-03-05 23:18:00,1.5825,1.58255,1.5825,1.58255,1198100001.0
2008-03-05 23:19:00,1.582,1.582,1.5819,1.5819,1497200000.0
2008-03-05 23:20:00,1.58265,1.58275,1.58245,1.5825,1497200000.0
2008-03-05 23:21:00,1.5825,1.5825,1.5825,1.5825,448000000.0
2008-03-05 23:22:00,1.5825,1.5825,1.5825,1.5825,446000000.0
2008-03-05 23:23:00,1.5821,1.5821,1.582,1.582,2020399999.0
2008-03-05 23:25:00,1.5821,1.5821,1.5821,1.5821,2020399999.0
2008-03-05 23:26:00,1.582,1.582,1.582,1.582,2020399999.0
2008-03-05 23:29:00,1.5827,1.5828,1.5825,1.5825,2020399999.0
2008-03-05 23:30:00,1.5825,1.5827,1.5825,1.5827,1299899991.0
2008-03-05 23:31:00,1.5827,1.5828,1.5826,1.5826,854600000.0
2008-03-05 23:33:00,1.5827,1.5828,1.5826,1.5826,1502500000.0
2008-03-05 23:34:00,1.5826,1.5827,1.5826,1.5826,954400000.0
2008-03-05 23:35:00,1.5826,1.5829,1.5826,1.5827,1563500000.0
2008-03-05 23:36:00,1.582,1.5821,1.582,1.582,2021799987.0
2008-03-05 23:37:00,1.5821,1.5822,1.5821,1.5822,2021799987.0
2008-03-05 23:39:00,1.5823,1.5823,1.5822,1.5822,2021799987.0
2008-03-05 23:40:00,1.5824,1.5824,1.5824,1.5824,2021799987.0
2008-03-05 23:43:00,1.5823,1.5824,1.5823,1.5824,580400000.0
2008-03-05 23:44:00,1.5823,1.5824,1.5823,1.5823,580400000.0
2008-03-05 23:46:00,1.5823,1.5824,1.5823,1.5824,580400000.0
2008-03-05 23:47:00,1.5824,1.5824,1.5823,1.5824,746800000.0
2008-03-05 23:48:00,1.5824,1.5824,1.5824,1.5824,914500000.0
2008-03-05 23:50:00,1.5822,1.5823,1.5822,1.5823,2004600000.0
2008-03-05 23:51:00,1.5822,1.5822,1.5822,1.5822,2004600000.0
2008-03-05 23:52:00,1.5821,1.5821,1.5821,1.5821,2004600000.0
2008-03-05 23:53:00,1.582,1.5822,1.582,1.5822,2004600000.0
2008-03-05 23:57:00,1.5823,1.5824,1.5823,1.5824,2004600000.0
2008-03-05 23:58:00,1.5824,1.5825,1.5823,1.5824,2023799962.0
2008-03-06 00:00:00,1.5823,1.5823,1.5823,1.5823,1202400000.0
2008-03-06 00:02:00,1.5825,1.5825,1.58245,1.58245,920000000.0
2008-03-06 00:03:00,1.58245,1.58245,1.5824,1.5824,360000000.0
2008-03-06 00:04:00,1.5824,1.5824,1.5824,1.5824,1392000000.0
2008-03-06 00:05:00,1.5823,1.5823,1.5823,1.5823,1760000000.0
2008-03-06 00:06:00,1.5823,1.58245,1.58195,1.58215,418300000.0
2008-03-06 00:07:00,1.58215,1.5823,1.5815,1.5815,714200000.0
2008-03-06 00:08:00,1.5816,1.582,1.5816,1.5817,889300000.0
2008-03-06 00:09:00,1.5817,1.5818,1.5817,1.5817,844500000.0
2008-03-06 00:10:00,1.5817,1.5819,1.5817,1.5819,898700000.0
2008-03-06 00:11:00,1.5819,1.58205,1.5817,1.5819,544300000.0
2008-03-06 00:12:00,1.5819,1.5819,1.5818,1.5818,866700000.0
2008-03-06 00:13:00,1.5818,1.582,1.5818,1.5818,885600000.0
2008-03-06 00:14:00,1.5818,1.5819,1.5815,1.5816,897800000.0
2008-03-06 00:15:00,1.5816,1.5817,1.5816,1.5817,906100000.0
2008-03-06 00:16:00,1.5817,1.5818,1.5817,1.5818,1009500000.0
2008-03-06 00:17:00,1.5817,1.5819,1.5817,1.5819,1029900000.0
2008-03-06 00:18:00,1.5819,1.582,1.58165,1.5817,788100000.0
2008-03-06 00:19:00,1.5817,1.5818,1.5817,1.58175,1091700000.0
2008-03-06 00:20:00,1.58175,1.58185,1.58175,1.58185,972400000.0
2008-03-06 00:21:00,1.58185,1.582,1.58185,1.582,822300000.0
2008-03-06 00:22:00,1.582,1.582,1.58185,1.58185,926700000.0
2008-03-06 00:23:00,1.58185,1.582,1.5818,1.5819,1036900000.0
2008-03-06 00:24:00,1.5819,1.58205,1.5819,1.582,929200000.0
2008-03-06 00:25:00,1.582,1.582,1.58195,1.582,791300000.0
2008-03-06 00:26:00,1.582,1.582,1.5819,1.5819,480800000.0
2008-03-06 00:27:00,1.5819,1.5819,1.58185,1.5819,723800000.0
2008-03-06 00:28:00,1.5819,1.5819,1.5818,1.5819,908000000.0
2008-03-06 00:29:00,1.5819,1.582,1.5819,1.582,930600000.0
2008-03-06 00:30:00,1.582,1.582,1.582,1.582,948200000.0
2008-03-06 00:31:00,1.582,1.582,1.582,1.582,1078100000.0
2008-03-06 00:32:00,1.582,1.58215,1.582,1.582,1078500000.0
2008-03-06 00:33:00,1.582,1.5821,1.582,1.582,915800000.0
2008-03-06 00:34:00,1.582,1.58265,1.58195,1.582,923400000.0
2008-03-06 00:35:00,1.582,1.5822,1.58195,1.5822,865000000.0
2008-03-06 00:36:00,1.5822,1.5822,1.5822,1.5822,884000000.0
2008-03-06 00:37:00,1.5822,1.5822,1.5822,1.5822,860000000.0
2008-03-06 00:38:00,1.5822,1.5822,1.5822,1.5822,974100000.0
2008-03-06 00:39:00,1.5822,1.5823,1.5822,1.5822,1336200000.0
2008-03-06 00:40:00,1.5822,1.5822,1.5822,1.5822,1012700000.0
2008-03-06 00:41:00,1.5822,1.5822,1.5822,1.5822,930700000.0
2008-03-06 00:42:00,1.5822,1.5822,1.5822,1.5822,995500000.0
2008-03-06 00:43:00,1.5822,1.5823,1.5822,1.5823,945700000.0
2008-03-06 00:44:00,1.5823,1.5823,1.5822,1.5822,1230200001.0
2008-03-06 00:45:00,1.5822,1.5822,1.5822,1.5822,992000000.0
2008-03-06 00:46:00,1.5822,1.5822,1.5822,1.5822,896000000.0
2008-03-06 00:47:00,1.5822,1.5822,1.5822,1.5822,892000000.0
2008-03-06 00:48:00,1.5822,1.5822,1.5822,1.5822,892000000.0
2008-03-06 00:49:00,1.5822,1.5822,1.5822,1.5822,888000000.0
2008-03-06 00:50:00,1.5822,1.58225,1.5822,1.5822,920000000.0
2008-03-06 00:51:00,1.5822,1.5822,1.5822,1.5822,1421100000.0
2008-03-06 00:52:00,1.5822,1.5822,1.5822,1.5822,1157900000.0
2008-03-06 00:53:00,1.5822,1.5822,1.5822,1.5822,880000000.0
2008-03-06 00:54:00,1.5822,1.5822,1.5822,1.5822,880000000.0
2008-03-06 00:55:00,1.5822,1.5822,1.5822,1.5822,892000000.0
2008-03-06 00:56:00,1.5822,1.5822,1.5822,1.5822,896000000.0
2008-03-06 00:57:00,1.5822,1.5822,1.5822,1.5822,896000000.0
2008-03-06 00:58:00,1.5822,1.5822,1.5822,1.5822,993200000.0
2008-03-06 00:59:00,1.5822,1.5822,1.5822,1.5822,981200000.0
2008-03-06 01:00:00,1.5822,1.5822,1.5822,1.5822,1060800000.0
2008-03-06 01:01:00,1.5822,1.5822,1.5822,1.5822,963600000.0
2008-03-06 01:02:00,1.5822,1.5823,1.5822,1.5823,1440899999.0
2008-03-06 01:03:00,1.5823,1.5823,1.5823,1.5823,111500000.0
2008-03-06 01:04:00,1.5823,1.5823,1.5823,1.5823,112500000.0
2008-03-06 01:05:00,1.5823,1.5823,1.5822,1.5822,523999999.0
2008-03-06 01:06:00,1.5822,1.5822,1.5822,1.5822,892000000.0
2008-03-06 01:07:00,1.5822,1.5822,1.5822,1.5822,896000000.0
2008-03-06 01:08:00,1.5822,1.5822,1.5822,1.5822,888000000.0
2008-03-06 01:09:00,1.5822,1.5822,1.5822,1.5822,904000000.0
2008-03-06 01:10:00,1.5822,1.5822,1.5822,1.5822,896000000.0
2008-03-06 01:11:00,1.5822,1.5822,1.5822,1.5822,900000000.0
2008-03-06 01:12:00,1.5822,1.5822,1.5822,1.5822,880000000.0
2008-03-06 01:13:00,1.5822,1.5822,1.5822,1.5822,892000000.0
2008-03-06 01:14:00,1.5822,1.5822,1.5822,1.5822,892000000.0
2008-03-06 01:15:00,1.5822,1.5822,1.5822,1.5822,888000000.0
2008-03-06 01:16:00,1.5822,1.5822,1.5822,1.5822,896000000.0
2008-03-06 01:17:00,1.5822,1.5822,1.5822,1.5822,860000000.0
2008-03-06 01:18:00,1.5822,1.5822,1.5822,1.5822,884000000.0
2008-03-06 01:19:00,1.5822,1.5822,1.5822,1.5822,884000000.0
2008-03-06 01:20:00,1.5822,1.5822,1.5822,1.5822,888000000.0
2008-03-06 01:21:00,1.5822,1.5822,1.5822,1.5822,880000000.0
2008-03-06 01:22:00,1.5822,1.5822,1.5822,1.5822,844000000.0
2008-03-06 01:23:00,1.5822,1.5822,1.5818,1.5818,729400000.0
2008-03-06 01:24:00,1.5818,1.582,1.5818,1.582,994500000.0
2008-03-06 01:25:00,1.582,1.582,1.582,1.582,908000000.0
2008-03-06 01:26:00,1.582,1.582,1.582,1.582,884000000.0
2008-03-06 01:27:00,1.582,1.582,1.582,1.582,876000000.0
2008-03-06 01:28:00,1.582,1.582,1.582,1.582,888000000.0
2008-03-06 01:29:00,1.582,1.582,1.582,1.582,888000000.0
2008-03-06 01:30:00,1.582,1.5823,1.582,1.5823,1130100007.0
2008-03-06 01:31:00,1.5823,1.5823,1.5823,1.5823,926399977.0
2008-03-06 01:32:00,1.5823,1.5826,1.5823,1.5826,1703600014.0
2008-03-06 01:33:00,1.5826,1.5828,1.5826,1.5826,586800000.0
2008-03-06 01:34:00,1.5826,1.5826,1.5826,1.5826,567300000.0
2008-03-06 01:35:00,1.5826,1.5827,1.5826,1.5827,492700000.0
2008-03-06 01:36:00,1.5827,1.5828,1.5826,1.5826,1483600000.0
2008-03-06 01:37:00,1.5826,1.5826,1.5826,1.5826,1999300000.0
2008-03-06 01:38:00,1.5826,1.5826,1.5826,1.5826,802800000.0
2008-03-06 01:39:00,1.5826,1.5826,1.5826,1.5826,369200000.0
2008-03-06 01:40:00,1.5826,1.5827,1.5823,1.5825,935800001.0
2008-03-06 01:41:00,1.5825,1.58265,1.5823,1.5825,1105600000.0
2008-03-06 01:42:00,1.5825,1.5825,1.5824,1.5824,1035600001.0
2008-03-06 01:43:00,1.583,1.5831,1.583,1.5831,1584000000.0
2008-03-06 01:44:00,1.5824,1.5824,1.5824,1.5824,1584000000.0
2008-03-06 01:45:00,1.5832,1.5832,1.583,1.583,1659199950.0
2008-03-06 01:46:00,1.5831,1.5831,1.583,1.583,1659199950.0
2008-03-06 01:47:00,1.5824,1.5825,1.5824,1.58245,1659199950.0
2008-03-06 01:48:00,1.58245,1.5826,1.5824,1.5824,983199990.0
2008-03-06 01:49:00,1.5829,1.5831,1.5829,1.583,466100000.0
2008-03-06 01:50:00,1.5828,1.583,1.5828,1.583,466100000.0
2008-03-06 01:51:00,1.5825,1.5827,1.5825,1.5827,466100000.0
2008-03-06 01:52:00,1.5827,1.5827,1.5827,1.5827,530400000.0
2008-03-06 01:53:00,1.5827,1.5828,1.5827,1.5828,756799997.0
2008-03-06 01:54:00,1.5828,1.5828,1.5828,1.5828,641200000.0
2008-03-06 01:55:00,1.5828,1.5829,1.5828,1.5828,814400000.0
2008-03-06 01:56:00,1.5828,1.5828,1.5828,1.5828,935600000.0
2008-03-06 01:57:00,1.5828,1.5828,1.5828,1.5828,1307600000.0
2008-03-06 01:58:00,1.5828,1.5828,1.5828,1.5828,795600000.0
2008-03-06 01:59:00,1.5828,1.5828,1.5828,1.5828,733600000.0
2008-03-06 02:00:00,1.5828,1.5828,1.5828,1.5828,326700000.0
2008-03-06 02:01:00,1.5828,1.5828,1.5827,1.5828,1401200000.0
2008-03-06 02:02:00,1.5835,1.5835,1.5835,1.5835,2039000000.0
2008-03-06 02:04:00,1.5827,1.5827,1.5825,1.58255,2039000000.0
2008-03-06 02:05:00,1.58255,1.5828,1.58255,1.5828,952100000.0
2008-03-06 02:06:00,1.5828,1.583,1.5825,1.5826,551700000.0
2008-03-06 02:07:00,1.5826,1.5827,1.58255,1.5826,1465700000.0
2008-03-06 02:08:00,1.5826,1.5826,1.5826,1.5826,314900000.0
2008-03-06 02:09:00,1.5826,1.58265,1.5825,1.5825,570300000.0
2008-03-06 02:10:00,1.5825,1.5825,1.5825,1.5825,377800000.0
2008-03-06 02:11:00,1.5825,1.5825,1.5825,1.5825,451700000.0
2008-03-06 02:12:00,1.5825,1.5825,1.5825,1.5825,400600000.0
2008-03-06 02:13:00,1.5825,1.58285,1.5825,1.5827,440000000.0
2008-03-06 02:14:00,1.5827,1.58295,1.5827,1.5827,1839200000.0
2008-03-06 02:15:00,1.5827,1.58285,1.58265,1.5827,1476100000.0
2008-03-06 02:16:00,1.5827,1.58285,1.5827,1.58285,1875200000.0
2008-03-06 02:17:00,1.5827,1.58295,1.5827,1.5828,1820200000.0
2008-03-06 02:18:00,1.5828,1.58295,1.5828,1.5829,1784000000.0
2008-03-06 02:19:00,1.5829,1.58295,1.58275,1.58275,1650600000.0
2008-03-06 02:20:00,1.58275,1.58295,1.5827,1.5827,1872900000.0
2008-03-06 02:21:00,1.5827,1.58295,1.5827,1.5828,1862400000.0
2008-03-06 02:22:00,1.5828,1.58295,1.5828,1.5829,1814400000.0
2008-03-06 02:23:00,1.5829,1.5829,1.58275,1.58275,1919200000.0
2008-03-06 02:24:00,1.58275,1.5829,1.5827,1.5828,2095200000.0
2008-03-06 02:25:00,1.5828,1.58305,1.58275,1.58285,1815600000.0
2008-03-06 02:26:00,1.58285,1.583,1.58275,1.583,1776000000.0
2008-03-06 02:27:00,1.583,1.583,1.5828,1.58285,1767200000.0
2008-03-06 02:28:00,1.58285,1.58295,1.5828,1.58285,2070600000.0
2008-03-06 02:30:00,1.5828,1.58285,1.58255,1.5826,2124000000.0
2008-03-06 02:31:00,1.5838,1.5838,1.5838,1.5838,1770400000.0
2008-03-06 02:32:00,1.58275,1.58285,1.5826,1.58275,1770400000.0
2008-03-06 02:34:00,1.5826,1.58265,1.5826,1.58265,2115200000.0
2008-03-06 02:39:00,1.5826,1.5828,1.5826,1.5827,1456800000.0
2008-03-06 02:40:00,1.5827,1.5828,1.5827,1.5828,578200000.0
2008-03-06 02:43:00,1.583,1.5831,1.583,1.58305,1842400000.0
2008-03-06 02:44:00,1.58305,1.58315,1.58305,1.58315,1673300000.0
2008-03-06 02:45:00,1.58315,1.58325,1.5829,1.5829,872300000.0
2008-03-06 02:46:00,1.5829,1.5831,1.5829,1.58305,1687800000.0
2008-03-06 02:47:00,1.58305,1.58305,1.5829,1.58305,948700000.0
2008-03-06 02:48:00,1.58305,1.58305,1.58295,1.583,1650600000.0
2008-03-06 02:49:00,1.583,1.5831,1.5829,1.583,1237200000.0
2008-03-06 02:50:00,1.583,1.583,1.5829,1.583,1171000000.0
2008-03-06 02:51:00,1.583,1.5833,1.5829,1.5833,1087600000.0
2008-03-06 02:52:00,1.5833,1.5834,1.5833,1.5834,1754400000.0
2008-03-06 02:53:00,1.5834,1.5834,1.5833,1.5833,700400000.0
2008-03-06 02:54:00,1.5833,1.5835,1.5833,1.5835,1637900000.0
2008-03-06 02:55:00,1.5835,1.5837,1.5835,1.58355,2008800000.0
2008-03-06 02:56:00,1.58355,1.58395,1.58355,1.5839,943300000.0
2008-03-06 02:57:00,1.5839,1.5839,1.5837,1.5837,634300000.0
2008-03-06 02:58:00,1.5837,1.5839,1.5837,1.5837,434800000.0
2008-03-06 02:59:00,1.5837,1.5838,1.5837,1.5837,378700000.0
2008-03-06 03:00:00,1.5837,1.5837,1.5835,1.5835,1559700000.0
2008-03-06 03:01:00,1.584,1.5841,1.5839,1.584,1997600000.0
2008-03-06 03:02:00,1.5835,1.58355,1.5835,1.58355,1997600000.0
2008-03-06 03:03:00,1.5839,1.5841,1.5839,1.584,2104800000.0
2008-03-06 03:04:00,1.5836,1.5836,1.58355,1.5836,2104800000.0
2008-03-06 03:07:00,1.5841,1.5842,1.5841,1.5842,1403300000.0
2008-03-06 03:08:00,1.5841,1.5842,1.5841,1.5842,1403300000.0
2008-03-06 03:10:00,1.5841,1.5842,1.5841,1.5841,1403300000.0
2008-03-06 03:11:00,1.5842,1.5842,1.5841,1.5841,1403300000.0
2008-03-06 03:12:00,1.5842,1.5842,1.5842,1.5842,1403300000.0
2008-03-06 03:13:00,1.5841,1.5842,1.5841,1.5841,1403300000.0
2008-03-06 03:14:00,1.5842,1.5842,1.5842,1.5842,1403300000.0
2008-03-06 03:15:00,1.5841,1.5841,1.5841,1.5841,1403300000.0
2008-03-06 03:16:00,1.58345,1.58365,1.5833,1.5835,1403300000.0
2008-03-06 03:17:00,1.5842,1.5842,1.5842,1.5842,1662800000.0
2008-03-06 03:19:00,1.5841,1.5842,1.5841,1.5842,1662800000.0
2008-03-06 03:20:00,1.5836,1.584,1.58355,1.5838,1662800000.0
2008-03-06 03:21:00,1.5838,1.5838,1.5838,1.5838,311300000.0
2008-03-06 03:22:00,1.5838,1.584,1.5838,1.584,753200000.0
2008-03-06 03:23:00,1.584,1.584,1.584,1.584,1553100000.0
2008-03-06 03:24:00,1.584,1.584,1.58395,1.584,929300000.0
2008-03-06 03:25:00,1.584,1.584,1.58395,1.58395,279100000.0
2008-03-06 03:26:00,1.58395,1.584,1.58395,1.584,279100000.0
2008-03-06 03:27:00,1.584,1.584,1.584,1.584,958900000.0
2008-03-06 03:28:00,1.584,1.584,1.584,1.584,941700000.0
2008-03-06 03:29:00,1.584,1.584,1.584,1.584,950300000.0
2008-03-06 03:30:00,1.584,1.584,1.58395,1.584,825100000.0
2008-03-06 03:31:00,1.584,1.584,1.5838,1.5838,965000000.0
2008-03-06 03:32:00,1.5838,1.584,1.5838,1.584,1451700000.0
2008-03-06 03:33:00,1.584,1.584,1.584,1.584,874900000.0
2008-03-06 03:34:00,1.584,1.584,1.584,1.584,937400000.0
2008-03-06 03:35:00,1.584,1.584,1.584,1.584,946400000.0
2008-03-06 03:36:00,1.584,1.584,1.584,1.584,941700000.0
2008-03-06 03:37:00,1.584,1.584,1.584,1.584,950300000.0
2008-03-06 03:38:00,1.584,1.584,1.584,1.584,238300000.0
2008-03-06 03:39:00,1.584,1.584,1.5838,1.584,840500000.0
2008-03-06 03:40:00,1.584,1.5841,1.584,1.5841,1127800000.0
2008-03-06 03:41:00,1.5841,1.5841,1.5841,1.5841,967500000.0
2008-03-06 03:42:00,1.5841,1.5841,1.58405,1.5841,825100000.0
2008-03-06 03:43:00,1.5841,1.5841,1.58405,1.5841,929800000.0
2008-03-06 03:44:00,1.5841,1.5841,1.584,1.584,894300000.0
2008-03-06 03:45:00,1.584,1.584,1.584,1.584,1070400000.0
2008-03-06 03:46:00,1.584,1.584,1.5838,1.5838,991500000.0
2008-03-06 03:47:00,1.5838,1.5839,1.5838,1.5839,950700000.0
2008-03-06 03:48:00,1.5839,1.5839,1.5838,1.5838,967500000.0
2008-03-06 03:49:00,1.5838,1.58415,1.5838,1.5838,360800000.0
2008-03-06 03:50:00,1.5838,1.5838,1.5838,1.5838,746000000.0
2008-03-06 03:51:00,1.5838,1.5839,1.5838,1.5839,975200000.0
2008-03-06 03:52:00,1.5839,1.5839,1.5837,1.5838,941000000.0
2008-03-06 03:53:00,1.5838,1.5838,1.5838,1.5838,941700000.0
2008-03-06 03:54:00,1.5838,1.584,1.5838,1.5839,976500000.0
2008-03-06 03:55:00,1.5839,1.5839,1.5839,1.5839,958900000.0
2008-03-06 03:56:00,1.5839,1.5839,1.58345,1.5838,1903500000.0
2008-03-06 03:59:00,1.5842,1.5842,1.5842,1.5842,1794800000.0
2008-03-06 04:00:00,1.5841,1.5845,1.5841,1.5845,1794800000.0
2008-03-06 04:01:00,1.58405,1.58415,1.584,1.58405,1794800000.0
2008-03-06 04:02:00,1.58405,1.5842,1.584,1.5841,1069200000.0
2008-03-06 04:03:00,1.5841,1.5842,1.5839,1.584,637200000.0
2008-03-06 04:04:00,1.584,1.58415,1.584,1.584,426500000.0
2008-03-06 04:05:00,1.584,1.5841,1.584,1.584,390000000.0
2008-03-06 04:06:00,1.584,1.5841,1.584,1.5841,374800000.0
2008-03-06 04:07:00,1.5841,1.5843,1.5841,1.58425,1444000000.0
2008-03-06 04:08:00,1.58425,1.58425,1.5842,1.5842,1728300000.0
2008-03-06 04:09:00,1.5842,1.5843,1.5842,1.5843,817600000.0
2008-03-06 04:10:00,1.5843,1.5843,1.5842,1.5842,456700000.0
2008-03-06 04:11:00,1.5842,1.58435,1.584,1.5842,513300000.0
2008-03-06 04:12:00,1.5842,1.5842,1.5842,1.5842,375900000.0
2008-03-06 04:13:00,1.5842,1.5842,1.58415,1.5842,440200000.0
2008-03-06 04:14:00,1.5842,1.58425,1.5842,1.58425,1815100000.0
2008-03-06 04:15:00,1.5844,1.5844,1.5843,1.5843,347200000.0
2008-03-06 04:16:00,1.5842,1.5842,1.5842,1.5842,347200000.0
2008-03-06 04:17:00,1.5842,1.5843,1.5842,1.5842,570000000.0
2008-03-06 04:18:00,1.5842,1.5842,1.5842,1.5842,369500000.0
2008-03-06 04:19:00,1.5842,1.5842,1.5842,1.5842,356400000.0
2008-03-06 04:20:00,1.5842,1.5842,1.5842,1.5842,347400000.0
2008-03-06 04:21:00,1.5842,1.5843,1.5842,1.5842,1689800000.0
2008-03-06 04:22:00,1.5842,1.5842,1.5842,1.5842,319500000.0
2008-03-06 04:23:00,1.5842,1.58425,1.5841,1.5841,418300000.0
2008-03-06 04:24:00,1.5841,1.58435,1.5841,1.5841,425100000.0
2008-03-06 04:25:00,1.5841,1.5844,1.5841,1.58435,1230700000.0
2008-03-06 04:26:00,1.58435,1.58435,1.5843,1.58435,1672900000.0
2008-03-06 04:28:00,1.5842,1.5842,1.5842,1.5842,305300000.0
2008-03-06 04:29:00,1.5842,1.5843,1.5842,1.5842,477100000.0
2008-03-06 04:30:00,1.5842,1.5842,1.5842,1.5842,329100000.0
2008-03-06 04:31:00,1.5842,1.5842,1.5842,1.5842,299600000.0
2008-03-06 04:32:00,1.5842,1.58425,1.5842,1.5842,684900000.0
2008-03-06 04:33:00,1.5842,1.5843,1.5842,1.5842,1055400000.0
2008-03-06 04:34:00,1.5842,1.5842,1.5841,1.58415,362900000.0
2008-03-06 04:35:00,1.58415,1.5843,1.58415,1.5843,337000000.0
2008-03-06 04:36:00,1.5843,1.5843,1.58415,1.5842,618800000.0
2008-03-06 04:37:00,1.5842,1.58425,1.58415,1.58415,1790400000.0
2008-03-06 04:38:00,1.58415,1.58415,1.5841,1.5841,600600000.0
2008-03-06 04:39:00,1.5841,1.5841,1.5841,1.5841,383000000.0
2008-03-06 04:40:00,1.5841,1.5841,1.5841,1.5841,334600000.0
2008-03-06 04:41:00,1.5841,1.5841,1.5841,1.5841,349500000.0
2008-03-06 04:42:00,1.5841,1.5842,1.5841,1.5842,392300000.0
2008-03-06 04:43:00,1.5842,1.5843,1.5841,1.5841,367400000.0
2008-03-06 04:44:00,1.5841,1.5841,1.5841,1.5841,341400000.0
2008-03-06 04:45:00,1.5841,1.5843,1.5841,1.5843,366600000.0
2008-03-06 04:46:00,1.5843,1.5843,1.5843,1.5843,439400000.0
2008-03-06 04:47:00,1.5843,1.5843,1.5843,1.5843,293500000.0
2008-03-06 04:48:00,1.5843,1.5843,1.5843,1.5843,361500000.0
2008-03-06 04:49:00,1.5843,1.5845,1.5843,1.5844,1684200000.0
2008-03-06 04:50:00,1.5844,1.5844,1.5844,1.5844,280800000.0
2008-03-06 04:51:00,1.5844,1.5844,1.5844,1.5844,351800000.0
2008-03-06 04:52:00,1.5844,1.5844,1.5844,1.5844,388700000.0
2008-03-06 04:53:00,1.5844,1.5844,1.5844,1.5844,299500000.0
2008-03-06 04:54:00,1.5844,1.5844,1.5844,1.5844,311900000.0
2008-03-06 04:55:00,1.5844,1.5844,1.5841,1.58425,606300000.0
2008-03-06 04:56:00,1.58425,1.58435,1.5841,1.5841,2024200000.0
2008-03-06 04:57:00,1.5841,1.5841,1.5841,1.5841,328400000.0
2008-03-06 04:58:00,1.5841,1.5841,1.5841,1.5841,342300000.0
2008-03-06 04:59:00,1.5841,1.5842,1.5841,1.5842,400200000.0
2008-03-06 05:00:00,1.5842,1.5846,1.5841,1.5845,545800000.0
2008-03-06 05:01:00,1.5845,1.5846,1.5843,1.5844,951300000.0
2008-03-06 05:02:00,1.5844,1.5844,1.5843,1.5843,306700000.0
2008-03-06 05:03:00,1.5843,1.5843,1.5843,1.5843,303400000.0
2008-03-06 05:04:00,1.5843,1.5843,1.5843,1.5843,315200000.0
2008-03-06 05:05:00,1.5843,1.5843,1.5843,1.5843,311100000.0
2008-03-06 05:06:00,1.5843,1.5843,1.5843,1.5843,357300000.0
2008-03-06 05:07:00,1.5843,1.5843,1.5839,1.5839,908300000.0
2008-03-06 05:08:00,1.5839,1.58415,1.58365,1.58405,1877000000.0
2008-03-06 05:09:00,1.58405,1.5842,1.58405,1.5842,24900000.0
2008-03-06 05:10:00,1.5842,1.5842,1.5842,1.5842,325700000.0
2008-03-06 05:11:00,1.5842,1.5844,1.5842,1.5844,450700000.0
2008-03-06 05:13:00,1.585,1.5853,1.585,1.5853,996200000.0
2008-03-06 05:14:00,1.585,1.5853,1.585,1.5851,996200000.0
2008-03-06 05:16:00,1.5843,1.58455,1.5843,1.5843,996200000.0
2008-03-06 05:18:00,1.5852,1.5852,1.5852,1.5852,2043400000.0
2008-03-06 05:19:00,1.5843,1.5845,1.5843,1.5845,2043400000.0
2008-03-06 05:20:00,1.5845,1.58475,1.5845,1.5847,1805600000.0
2008-03-06 05:21:00,1.5847,1.5847,1.5845,1.5845,713200000.0
2008-03-06 05:22:00,1.5845,1.5845,1.5845,1.5845,361500000.0
2008-03-06 05:23:00,1.5845,1.5845,1.5845,1.5845,400800000.0
2008-03-06 05:24:00,1.5845,1.5845,1.5845,1.5845,300000000.0
2008-03-06 05:25:00,1.5845,1.5846,1.5845,1.5846,1161700000.0
2008-03-06 05:26:00,1.5846,1.5846,1.5846,1.5846,924800000.0
2008-03-06 05:27:00,1.5846,1.5846,1.5846,1.5846,345400000.0
2008-03-06 05:28:00,1.5846,1.5846,1.5844,1.5846,268300000.0
2008-03-06 05:29:00,1.5846,1.5847,1.58425,1.58425,1797800000.0
2008-03-06 05:30:00,1.58425,1.58425,1.584,1.584,642400000.0
2008-03-06 05:31:00,1.584,1.5845,1.584,1.5844,703300000.0
2008-03-06 05:32:00,1.5844,1.5845,1.5844,1.5845,601600000.0
2008-03-06 05:33:00,1.5845,1.5847,1.5845,1.5847,1363800000.0
2008-03-06 05:34:00,1.5847,1.5852,1.5845,1.5849,1364900000.0
2008-03-06 05:35:00,1.5849,1.5855,1.5849,1.5855,1005400000.0
2008-03-06 05:36:00,1.5855,1.5855,1.5854,1.5855,840600000.0
2008-03-06 05:37:00,1.5855,1.5855,1.5852,1.5852,484000000.0
2008-03-06 05:38:00,1.5852,1.5856,1.5852,1.5854,510700000.0
2008-03-06 05:39:00,1.5854,1.5854,1.5852,1.5853,431200000.0
2008-03-06 05:40:00,1.5853,1.58565,1.5853,1.5855,495500000.0
2008-03-06 05:41:00,1.5855,1.58565,1.5853,1.5853,348000000.0
2008-03-06 05:42:00,1.5853,1.5853,1.5853,1.5853,319800000.0
2008-03-06 05:43:00,1.5853,1.5853,1.5853,1.5853,1146300000.0
2008-03-06 05:44:00,1.5853,1.5853,1.58485,1.5849,1371400000.0
2008-03-06 05:45:00,1.5849,1.585,1.5846,1.5848,1178600000.0
2008-03-06 05:46:00,1.5848,1.5848,1.5848,1.5848,356400000.0
2008-03-06 05:47:00,1.5848,1.58535,1.5848,1.5852,1072300000.0
2008-03-06 05:48:00,1.5852,1.5854,1.5852,1.5854,1498400000.0
2008-03-06 05:49:00,1.5854,1.58555,1.5853,1.5855,1176700000.0
2008-03-06 05:50:00,1.5855,1.5855,1.5852,1.58545,1286700000.0
2008-03-06 05:51:00,1.58545,1.5856,1.5854,1.58555,1518400000.0
2008-03-06 05:52:00,1.58555,1.58555,1.5853,1.5853,1221200000.0
2008-03-06 05:53:00,1.5853,1.5853,1.5852,1.58525,604300000.0
2008-03-06 05:54:00,1.58525,1.58535,1.5852,1.58525,68500000.0
2008-03-06 05:55:00,1.58525,1.5854,1.5852,1.5854,815300000.0
2008-03-06 05:56:00,1.5854,1.5854,1.5854,1.5854,1500800000.0
2008-03-06 05:57:00,1.5854,1.5854,1.5854,1.5854,1112100000.0
2008-03-06 05:58:00,1.5854,1.5855,1.5852,1.5852,1000100000.0
2008-03-06 05:59:00,1.5852,1.58525,1.5851,1.5851,1240700000.0
2008-03-06 06:00:00,1.5851,1.58515,1.585,1.58505,550200000.0
2008-03-06 06:01:00,1.58505,1.5851,1.585,1.585,293800000.0
2008-03-06 06:02:00,1.585,1.5852,1.585,1.58515,513000000.0
2008-03-06 06:03:00,1.58515,1.58515,1.58505,1.58505,96600000.0
2008-03-06 06:04:00,1.58505,1.5852,1.58505,1.58505,71400000.0
2008-03-06 06:05:00,1.58505,1.5851,1.58505,1.58505,484200000.0
2008-03-06 06:06:00,1.58505,1.58505,1.58505,1.58505,22300000.0
2008-03-06 06:07:00,1.58505,1.5851,1.585,1.585,542800000.0
2008-03-06 06:08:00,1.585,1.58525,1.585,1.5851,652900000.0
2008-03-06 06:09:00,1.5851,1.58515,1.5851,1.58515,135900000.0
2008-03-06 06:10:00,1.58515,1.5852,1.5851,1.5851,875900000.0
2008-03-06 06:11:00,1.5851,1.5852,1.5851,1.5851,1277800000.0
2008-03-06 06:12:00,1.5851,1.5851,1.5851,1.5851,1480700000.0
2008-03-06 06:13:00,1.5851,1.5852,1.5851,1.5851,1411500000.0
2008-03-06 06:14:00,1.5851,1.58525,1.5851,1.5851,902500000.0
2008-03-06 06:15:00,1.5851,1.58515,1.5851,1.58515,853200000.0
2008-03-06 06:16:00,1.58515,1.58525,1.5851,1.5851,297000000.0
2008-03-06 06:17:00,1.5851,1.5851,1.5851,1.5851,1448400000.0
2008-03-06 06:18:00,1.5851,1.58515,1.5851,1.58515,450200000.0
2008-03-06 06:19:00,1.58515,1.58515,1.5851,1.58515,33100000.0
2008-03-06 06:20:00,1.58515,1.5853,1.58515,1.5853,143900000.0
2008-03-06 06:21:00,1.5853,1.5853,1.5853,1.5853,1149400000.0
2008-03-06 06:22:00,1.5853,1.5853,1.58525,1.5853,2097500000.0
2008-03-06 06:23:00,1.5853,1.5853,1.5851,1.5852,753800000.0
2008-03-06 06:24:00,1.5852,1.5852,1.5851,1.5851,278900000.0
2008-03-06 06:25:00,1.5851,1.5851,1.5851,1.5851,283500000.0
2008-03-06 06:26:00,1.5851,1.5851,1.5851,1.5851,398400000.0
2008-03-06 06:27:00,1.5851,1.5851,1.5851,1.5851,351100000.0
2008-03-06 06:28:00,1.5851,1.5851,1.5851,1.5851,341900000.0
2008-03-06 06:29:00,1.5851,1.58515,1.5851,1.58515,259200000.0
2008-03-06 06:30:00,1.58515,1.58515,1.5851,1.58515,22500000.0
2008-03-06 06:31:00,1.58515,1.58515,1.58515,1.58515,22200000.0
2008-03-06 06:32:00,1.58515,1.58515,1.58515,1.58515,22200000.0
2008-03-06 06:33:00,1.58515,1.58515,1.58515,1.58515,22500000.0
2008-03-06 06:34:00,1.58515,1.58515,1.58515,1.58515,22200000.0
2008-03-06 06:35:00,1.58515,1.5852,1.58515,1.5852,169400000.0
2008-03-06 06:36:00,1.5852,1.5852,1.5852,1.5852,352900000.0
2008-03-06 06:37:00,1.5852,1.5852,1.5852,1.5852,370000000.0
2008-03-06 06:38:00,1.5852,1.5852,1.5852,1.5852,343600000.0
2008-03-06 06:39:00,1.5852,1.58525,1.5852,1.5852,342000000.0
2008-03-06 06:40:00,1.5852,1.5852,1.5852,1.5852,1408900000.0
2008-03-06 06:41:00,1.5852,1.5853,1.5852,1.5852,1082300000.0
2008-03-06 06:42:00,1.5852,1.58525,1.5852,1.5852,416400000.0
2008-03-06 06:43:00,1.5852,1.58525,1.5852,1.5852,507100000.0
2008-03-06 06:44:00,1.5852,1.5852,1.5852,1.5852,307400000.0
2008-03-06 06:45:00,1.5852,1.5852,1.5852,1.5852,416200000.0
2008-03-06 06:46:00,1.5852,1.58525,1.5852,1.58525,318500000.0
2008-03-06 06:47:00,1.58525,1.58525,1.58525,1.58525,22300000.0
2008-03-06 06:48:00,1.58525,1.58525,1.5852,1.5852,451500000.0
2008-03-06 06:49:00,1.5852,1.5852,1.5851,1.5851,48800000.0
2008-03-06 06:50:00,1.58515,1.5852,1.585,1.5851,48200000.0
2008-03-06 06:51:00,1.5851,1.5851,1.58505,1.58505,22300000.0
2008-03-06 06:52:00,1.5851,1.58515,1.5851,1.5851,22200000.0
2008-03-06 06:53:00,1.5851,1.5851,1.585,1.58505,65300000.0
2008-03-06 06:54:00,1.58505,1.58505,1.585,1.585,235900000.0
2008-03-06 06:55:00,1.585,1.58505,1.585,1.58505,49400000.0
2008-03-06 06:56:00,1.58505,1.58505,1.585,1.585,197900000.0
2008-03-06 06:57:00,1.585,1.585,1.585,1.585,627000000.0
2008-03-06 06:58:00,1.585,1.585,1.585,1.585,1716500000.0
2008-03-06 06:59:00,1.585,1.585,1.585,1.585,1774600000.0
2008-03-06 07:00:00,1.585,1.58505,1.58495,1.58505,40700000.0
2008-03-06 07:01:00,1.58505,1.58505,1.5849,1.585,45300000.0
2008-03-06 07:02:00,1.585,1.58515,1.585,1.58515,21600000.0
2008-03-06 07:03:00,1.58515,1.58515,1.58515,1.58515,22100000.0
2008-03-06 07:04:00,1.58515,1.58545,1.58505,1.5851,117500000.0
2008-03-06 07:05:00,1.5851,1.58515,1.585,1.585,742800000.0
2008-03-06 07:06:00,1.585,1.5851,1.585,1.5851,1042700000.0
2008-03-06 07:07:00,1.5851,1.5851,1.585,1.5851,1285300000.0
2008-03-06 07:08:00,1.5851,1.5851,1.5851,1.5851,22500000.0
2008-03-06 07:09:00,1.5851,1.5851,1.5851,1.5851,22200000.0
2008-03-06 07:10:00,1.5851,1.5851,1.5851,1.5851,22200000.0
2008-03-06 07:11:00,1.5851,1.5851,1.5851,1.5851,22300000.0
2008-03-06 07:12:00,1.5851,1.5851,1.585,1.585,186200000.0
2008-03-06 07:13:00,1.585,1.58515,1.585,1.5851,504800000.0
2008-03-06 07:14:00,1.5851,1.5851,1.585,1.5851,298300000.0
2008-03-06 07:15:00,1.5851,1.58515,1.5851,1.5851,22800000.0
2008-03-06 07:16:00,1.5851,1.5851,1.58505,1.58505,22300000.0
2008-03-06 07:17:00,1.58505,1.58505,1.58505,1.58505,22200000.0
2008-03-06 07:18:00,1.58505,1.58505,1.585,1.58505,50200000.0
2008-03-06 07:19:00,1.58505,1.58505,1.585,1.585,1074600000.0
2008-03-06 07:20:00,1.585,1.58505,1.585,1.585,147600000.0
2008-03-06 07:21:00,1.585,1.585,1.585,1.585,1487400000.0
2008-03-06 07:22:00,1.585,1.58505,1.585,1.585,1207400000.0
2008-03-06 07:23:00,1.585,1.58505,1.585,1.58505,353500000.0
2008-03-06 07:24:00,1.58505,1.58505,1.58505,1.58505,22300000.0
2008-03-06 07:25:00,1.58505,1.5852,1.585,1.58505,1337400000.0
2008-03-06 07:26:00,1.58505,1.58505,1.58505,1.58505,22500000.0
2008-03-06 07:27:00,1.58505,1.58505,1.58505,1.58505,22100000.0
2008-03-06 07:28:00,1.58505,1.5853,1.5848,1.5848,781200000.0
2008-03-06 07:29:00,1.5848,1.5849,1.5848,1.5848,946600000.0
2008-03-06 07:30:00,1.5848,1.585,1.5848,1.5848,1433900000.0
2008-03-06 07:31:00,1.5848,1.5849,1.5848,1.5849,1175300000.0
2008-03-06 07:32:00,1.5849,1.585,1.5849,1.585,699600000.0
2008-03-06 07:33:00,1.585,1.585,1.5847,1.5847,992300000.0
2008-03-06 07:34:00,1.5848,1.5849,1.5847,1.58485,449400000.0
2008-03-06 07:35:00,1.58485,1.5851,1.58475,1.5848,582000000.0
2008-03-06 07:36:00,1.5848,1.5848,1.5847,1.5847,506400000.0
2008-03-06 07:37:00,1.5847,1.5849,1.5847,1.5849,819500000.0
2008-03-06 07:38:00,1.5849,1.5849,1.5848,1.5848,1509000000.0
2008-03-06 07:39:00,1.5848,1.5849,1.5848,1.5849,1290400000.0
2008-03-06 07:40:00,1.5849,1.585,1.5845,1.5846,1263500000.0
2008-03-06 07:41:00,1.5846,1.5846,1.58395,1.58415,397100000.0
2008-03-06 07:42:00,1.58415,1.5845,1.58345,1.5844,324500000.0
2008-03-06 07:43:00,1.58445,1.58445,1.584,1.5841,582900000.0
2008-03-06 07:44:00,1.5841,1.5842,1.584,1.5841,737700000.0
2008-03-06 07:45:00,1.5841,1.58425,1.584,1.58425,1043400000.0
2008-03-06 07:46:00,1.58425,1.58455,1.58405,1.5841,1129200000.0
2008-03-06 07:47:00,1.5841,1.58425,1.5841,1.58425,182000000.0
2008-03-06 07:48:00,1.58435,1.5844,1.584,1.58415,483000000.0
2008-03-06 07:49:00,1.58415,1.58425,1.584,1.58425,222900000.0
2008-03-06 07:50:00,1.58425,1.5844,1.5842,1.58425,836400000.0
2008-03-06 07:51:00,1.5842,1.5842,1.5842,1.5842,1354100000.0
2008-03-06 07:52:00,1.5842,1.5842,1.5842,1.5842,1480700000.0
2008-03-06 07:53:00,1.5842,1.5842,1.5842,1.5842,1474000000.0
2008-03-06 07:54:00,1.5842,1.5842,1.5841,1.5841,1185600000.0
2008-03-06 07:55:00,1.5841,1.5841,1.584,1.584,1108300000.0
2008-03-06 07:56:00,1.584,1.5841,1.584,1.584,1207800000.0
2008-03-06 07:57:00,1.584,1.5841,1.584,1.5841,496300000.0
2008-03-06 07:58:00,1.5841,1.5841,1.5839,1.58395,790200000.0
2008-03-06 07:59:00,1.58395,1.5841,1.5839,1.5841,1119200000.0
2008-03-06 08:00:00,1.5841,1.5844,1.5841,1.58415,989300000.0
2008-03-06 08:01:00,1.58415,1.5846,1.5841,1.5844,539600000.0
2008-03-06 08:02:00,1.5844,1.5845,1.5843,1.5845,902400000.0
2008-03-06 08:03:00,1.5845,1.58455,1.5844,1.58455,361000000.0
2008-03-06 08:04:00,1.58455,1.5847,1.5845,1.5845,157900000.0
2008-03-06 08:05:00,1.5845,1.5847,1.5845,1.5846,360500000.0
2008-03-06 08:06:00,1.5846,1.5847,1.5846,1.5846,88600000.0
2008-03-06 08:07:00,1.5846,1.5846,1.5846,1.5846,107500000.0
2008-03-06 08:08:00,1.5846,1.5848,1.5846,1.5846,96300000.0
2008-03-06 08:09:00,1.5846,1.5851,1.58455,1.5851,114300000.0
2008-03-06 08:10:00,1.5851,1.5852,1.5849,1.58505,145800000.0
2008-03-06 08:11:00,1.58505,1.5852,1.58505,1.58505,59500000.0
2008-03-06 08:12:00,1.58495,1.5851,1.58495,1.585,92900000.0
2008-03-06 08:13:00,1.585,1.5852,1.585,1.5852,118600000.0
2008-03-06 08:14:00,1.5853,1.5854,1.58505,1.58505,82400000.0
2008-03-06 08:15:00,1.58505,1.5852,1.585,1.585,91500000.0
2008-03-06 08:16:00,1.585,1.5851,1.585,1.58505,77500000.0
2008-03-06 08:17:00,1.58505,1.58555,1.58505,1.5853,83100000.0
2008-03-06 08:18:00,1.5853,1.58555,1.58515,1.5853,61800000.0
2008-03-06 08:19:00,1.5852,1.5852,1.58505,1.5852,98700000.0
2008-03-06 08:20:00,1.5852,1.5855,1.58505,1.5853,78400000.0
2008-03-06 08:21:00,1.5853,1.5854,1.58515,1.5852,74400000.0
2008-03-06 08:22:00,1.5852,1.5852,1.58515,1.5852,99500000.0
2008-03-06 08:23:00,1.5852,1.5852,1.58515,1.5852,105400000.0
2008-03-06 08:24:00,1.5852,1.5852,1.585,1.585,104200000.0
2008-03-06 08:25:00,1.585,1.5852,1.585,1.58505,111300000.0
2008-03-06 08:26:00,1.58505,1.5851,1.58485,1.5851,211300000.0
2008-03-06 08:27:00,1.5851,1.5851,1.5851,1.5851,22200000.0
2008-03-06 08:28:00,1.5851,1.5851,1.58485,1.5849,197500000.0
2008-03-06 08:29:00,1.5849,1.58495,1.58485,1.58485,22300000.0
2008-03-06 08:30:00,1.58485,1.58505,1.5848,1.58505,21900000.0
2008-03-06 08:31:00,1.58505,1.5852,1.58495,1.5851,21800000.0
2008-03-06 08:32:00,1.58505,1.5851,1.58485,1.5851,57100000.0
2008-03-06 08:33:00,1.5851,1.5852,1.5849,1.5851,42100000.0
2008-03-06 08:34:00,1.5851,1.5852,1.585,1.58505,47500000.0
2008-03-06 08:35:00,1.58505,1.58515,1.58495,1.58505,48500000.0
2008-03-06 08:36:00,1.58505,1.5852,1.585,1.5852,23100000.0
2008-03-06 08:37:00,1.5852,1.5853,1.58505,1.58525,44500000.0
2008-03-06 08:38:00,1.58525,1.5854,1.585,1.5851,130800000.0
2008-03-06 08:39:00,1.5851,1.58525,1.585,1.58515,322500000.0
2008-03-06 08:40:00,1.58515,1.5853,1.58505,1.58525,326000000.0
2008-03-06 08:41:00,1.58525,1.58525,1.58485,1.5849,28900000.0
2008-03-06 08:42:00,1.5849,1.58495,1.58455,1.58495,34800000.0
2008-03-06 08:43:00,1.58495,1.58495,1.58465,1.5847,29100000.0
2008-03-06 08:44:00,1.5847,1.5847,1.58445,1.5845,39700000.0
2008-03-06 08:45:00,1.5845,1.58455,1.58435,1.58445,36300000.0
2008-03-06 08:46:00,1.58445,1.5845,1.5843,1.5843,45300000.0
2008-03-06 08:47:00,1.5843,1.5843,1.5842,1.58425,99800000.0
2008-03-06 08:48:00,1.58425,1.5845,1.58425,1.58445,22000000.0
2008-03-06 08:49:00,1.58445,1.58445,1.58435,1.58435,22000000.0
2008-03-06 08:50:00,1.58435,1.58445,1.58435,1.58435,22300000.0
2008-03-06 08:51:00,1.58435,1.58455,1.58435,1.58435,23700000.0
2008-03-06 08:52:00,1.58435,1.5845,1.58435,1.5845,22200000.0
2008-03-06 08:53:00,1.5845,1.5845,1.58445,1.58445,41700000.0
2008-03-06 08:54:00,1.58445,1.5845,1.58445,1.5845,56600000.0
2008-03-06 08:55:00,1.5845,1.5846,1.5845,1.58455,49800000.0
2008-03-06 08:56:00,1.58455,1.58455,1.58425,1.58435,41400000.0
2008-03-06 08:57:00,1.58435,1.58445,1.5843,1.5844,22800000.0
2008-03-06 08:58:00,1.5844,1.58445,1.5844,1.58445,22000000.0
2008-03-06 08:59:00,1.58445,1.58445,1.5842,1.5843,58900000.0
2008-03-06 09:00:00,1.5843,1.5843,1.58425,1.58425,24900000.0
2008-03-06 09:01:00,1.58425,1.5844,1.5841,1.58425,41200000.0
2008-03-06 09:02:00,1.58425,1.5843,1.58405,1.58415,41400000.0
2008-03-06 09:03:00,1.58415,1.58415,1.5839,1.584,180700000.0
2008-03-06 09:04:00,1.584,1.584,1.58385,1.58395,61300000.0
2008-03-06 09:05:00,1.58395,1.58395,1.5834,1.5836,78100000.0
2008-03-06 09:06:00,1.5836,1.5836,1.5835,1.58355,21900000.0
2008-03-06 09:07:00,1.58355,1.5836,1.58345,1.5836,27000000.0
2008-03-06 09:08:00,1.5836,1.5836,1.58335,1.58335,120200000.0
2008-03-06 09:09:00,1.58335,1.5834,1.58305,1.5832,27500000.0
2008-03-06 09:10:00,1.5832,1.58345,1.5831,1.5833,38300000.0
2008-03-06 09:11:00,1.5833,1.5834,1.58325,1.5834,44600000.0
2008-03-06 09:12:00,1.5834,1.58355,1.58335,1.58345,50600000.0
2008-03-06 09:13:00,1.58345,1.58345,1.5829,1.58305,107600000.0
2008-03-06 09:14:00,1.58305,1.5832,1.58275,1.5828,27900000.0
2008-03-06 09:15:00,1.5828,1.5829,1.5827,1.58285,21400000.0
2008-03-06 09:16:00,1.58285,1.58285,1.58265,1.58285,46300000.0
2008-03-06 09:17:00,1.58285,1.5829,1.58275,1.58285,22900000.0
2008-03-06 09:18:00,1.58285,1.58285,1.58265,1.58265,36400000.0
2008-03-06 09:19:00,1.58265,1.58265,1.5826,1.58265,21900000.0
2008-03-06 09:20:00,1.58265,1.5827,1.58255,1.5827,49800000.0
2008-03-06 09:21:00,1.5827,1.5828,1.58245,1.58275,71700000.0
2008-03-06 09:22:00,1.58275,1.58275,1.58255,1.58255,33000000.0
2008-03-06 09:23:00,1.58255,1.5827,1.5823,1.5823,25400000.0
2008-03-06 09:24:00,1.5823,1.5825,1.58225,1.5825,51600000.0
2008-03-06 09:25:00,1.5825,1.5827,1.58245,1.5827,46400000.0
2008-03-06 09:26:00,1.5827,1.5827,1.5826,1.5826,27700000.0
2008-03-06 09:27:00,1.5826,1.58265,1.5826,1.58265,59500000.0
2008-03-06 09:28:00,1.58265,1.58265,1.5825,1.58265,22700000.0
2008-03-06 09:29:00,1.58265,1.5827,1.5826,1.58265,22700000.0
2008-03-06 09:30:00,1.58265,1.58265,1.58265,1.58265,21800000.0
2008-03-06 09:31:00,1.58265,1.58265,1.58245,1.58245,35800000.0
2008-03-06 09:32:00,1.58245,1.5825,1.5824,1.58245,30900000.0
2008-03-06 09:33:00,1.58245,1.58255,1.5824,1.58255,26700000.0
2008-03-06 09:34:00,1.58255,1.5826,1.5824,1.58255,26800000.0
2008-03-06 09:35:00,1.58255,1.58255,1.5825,1.5825,28800000.0
2008-03-06 09:36:00,1.5825,1.58255,1.5825,1.58255,71000000.0
2008-03-06 09:37:00,1.58255,1.58255,1.5825,1.58255,22400000.0
2008-03-06 09:38:00,1.58255,1.58255,1.5825,1.58255,22500000.0
2008-03-06 09:39:00,1.58255,1.5826,1.58245,1.5825,45300000.0
2008-03-06 09:40:00,1.5825,1.5825,1.5824,1.5824,44100000.0
2008-03-06 09:41:00,1.5824,1.5824,1.58215,1.5823,79900000.0
2008-03-06 09:42:00,1.5823,1.5824,1.58225,1.5824,33200000.0
2008-03-06 09:43:00,1.5824,1.5824,1.5822,1.5822,32100000.0
2008-03-06 09:44:00,1.5822,1.5822,1.5818,1.5819,51400000.0
2008-03-06 09:45:00,1.58195,1.582,1.58185,1.5819,48100000.0
2008-03-06 09:46:00,1.5819,1.58195,1.5818,1.58195,55500000.0
2008-03-06 09:47:00,1.58195,1.58195,1.58185,1.58195,135600000.0
2008-03-06 09:48:00,1.58195,1.5821,1.58195,1.58205,62100000.0
2008-03-06 09:49:00,1.58205,1.5823,1.58205,1.5822,41800000.0
2008-03-06 09:50:00,1.5822,1.5823,1.5822,1.5822,25000000.0
2008-03-06 09:51:00,1.58215,1.5823,1.5818,1.58185,78600000.0
2008-03-06 09:52:00,1.58185,1.5829,1.5818,1.58255,32600000.0
2008-03-06 09:53:00,1.58255,1.5826,1.582,1.58225,58600000.0
2008-03-06 09:54:00,1.58225,1.58235,1.5817,1.58175,22600000.0
2008-03-06 09:55:00,1.58175,1.58195,1.58165,1.5817,50100000.0
2008-03-06 09:56:00,1.5817,1.5817,1.5815,1.5816,70200000.0
2008-03-06 09:57:00,1.5816,1.5816,1.5815,1.5816,22100000.0
2008-03-06 09:58:00,1.5816,1.5816,1.58155,1.5816,23900000.0
2008-03-06 09:59:00,1.5816,1.5816,1.5814,1.58145,28100000.0
2008-03-06 10:00:00,1.58145,1.58165,1.58135,1.58165,32900000.0
2008-03-06 10:01:00,1.58165,1.58185,1.58155,1.58185,29500000.0
2008-03-06 10:02:00,1.58185,1.5819,1.5816,1.5816,29600000.0
2008-03-06 10:03:00,1.5816,1.58185,1.58135,1.58175,58800000.0
2008-03-06 10:04:00,1.5817,1.58185,1.5813,1.5816,103000000.0
2008-03-06 10:05:00,1.5816,1.5823,1.5816,1.582,63900000.0
2008-03-06 10:06:00,1.582,1.5822,1.582,1.58215,44300000.0
2008-03-06 10:07:00,1.5822,1.58235,1.58185,1.58195,174700000.0
2008-03-06 10:08:00,1.58195,1.5822,1.58175,1.5822,93700000.0
2008-03-06 10:09:00,1.5822,1.5823,1.5822,1.5823,63200000.0
2008-03-06 10:10:00,1.5823,1.5823,1.5822,1.5823,59000000.0
2008-03-06 10:11:00,1.5823,1.5823,1.58215,1.58225,53000000.0
2008-03-06 10:12:00,1.58225,1.58225,1.582,1.58205,103200000.0
2008-03-06 10:13:00,1.58205,1.5822,1.58185,1.58215,82100000.0
2008-03-06 10:14:00,1.58215,1.5824,1.5821,1.5823,70500000.0
2008-03-06 10:15:00,1.5823,1.5824,1.58225,1.5823,33700000.0
2008-03-06 10:16:00,1.5823,1.5824,1.5821,1.5821,111100000.0
2008-03-06 10:17:00,1.5821,1.5823,1.5821,1.58225,39500000.0
2008-03-06 10:18:00,1.58225,1.58225,1.58225,1.58225,22400000.0
2008-03-06 10:19:00,1.58225,1.58225,1.58205,1.58225,34100000.0
2008-03-06 10:20:00,1.58225,1.58235,1.58225,1.5823,47500000.0
2008-03-06 10:21:00,1.5823,1.5832,1.5823,1.58315,67900000.0
2008-03-06 10:22:00,1.58315,1.5832,1.58295,1.583,91700000.0
2008-03-06 10:23:00,1.583,1.5833,1.583,1.5833,143200000.0
2008-03-06 10:24:00,1.5833,1.5839,1.58325,1.5835,226700000.0
2008-03-06 10:25:00,1.5835,1.5836,1.5833,1.5833,97500000.0
2008-03-06 10:26:00,1.5833,1.5834,1.5832,1.5832,160600000.0
2008-03-06 10:27:00,1.5832,1.5833,1.58315,1.5832,118900000.0
2008-03-06 10:28:00,1.5832,1.58345,1.58315,1.58335,152700000.0
2008-03-06 10:29:00,1.58335,1.58355,1.58335,1.58355,173400000.0
2008-03-06 10:30:00,1.58355,1.58355,1.58325,1.5834,318600000.0
2008-03-06 10:31:00,1.5834,1.5836,1.58335,1.58355,237300000.0
2008-03-06 10:32:00,1.58355,1.58365,1.5831,1.5833,287000000.0
2008-03-06 10:33:00,1.5833,1.5834,1.58285,1.58285,474800000.0
2008-03-06 10:34:00,1.58285,1.58285,1.58205,1.58205,422600000.0
2008-03-06 10:35:00,1.582,1.5824,1.582,1.5823,197700000.0
2008-03-06 10:36:00,1.5823,1.5824,1.5822,1.5823,269000000.0
2008-03-06 10:37:00,1.5823,1.5827,1.58215,1.5825,128700000.0
2008-03-06 10:38:00,1.5825,1.5826,1.58195,1.582,153000000.0
2008-03-06 10:39:00,1.5819,1.5821,1.5819,1.58195,105800000.0
2008-03-06 10:40:00,1.58195,1.5823,1.5819,1.582,86400000.0
2008-03-06 10:41:00,1.582,1.58235,1.5819,1.58235,71000000.0
2008-03-06 10:42:00,1.58235,1.5825,1.58205,1.5821,71100000.0
2008-03-06 10:43:00,1.5821,1.5823,1.58205,1.58225,53200000.0
2008-03-06 10:44:00,1.5823,1.5823,1.5821,1.5822,62400000.0
2008-03-06 10:45:00,1.5822,1.58235,1.58205,1.58235,77400000.0
2008-03-06 10:46:00,1.5823,1.58235,1.58215,1.5822,38700000.0
2008-03-06 10:47:00,1.5822,1.5823,1.58215,1.58225,60500000.0
2008-03-06 10:48:00,1.58225,1.5823,1.58215,1.58225,26400000.0
2008-03-06 10:49:00,1.58225,1.5825,1.5822,1.5824,44900000.0
2008-03-06 10:50:00,1.58235,1.5825,1.5823,1.5824,39000000.0
2008-03-06 10:51:00,1.5824,1.58245,1.58235,1.58235,38100000.0
2008-03-06 10:52:00,1.58235,1.5824,1.5823,1.58235,41900000.0
2008-03-06 10:53:00,1.58235,1.58235,1.5823,1.5823,21600000.0
2008-03-06 10:54:00,1.5823,1.5823,1.58225,1.58225,26700000.0
2008-03-06 10:55:00,1.58225,1.5824,1.582,1.58225,66000000.0
2008-03-06 10:56:00,1.58225,1.58225,1.5822,1.5822,76200000.0
2008-03-06 10:57:00,1.5822,1.58255,1.58215,1.58215,43000000.0
2008-03-06 10:58:00,1.58215,1.5822,1.5811,1.58115,59600000.0
2008-03-06 10:59:00,1.5812,1.58135,1.58105,1.58135,155000000.0
2008-03-06 11:00:00,1.58135,1.58135,1.5812,1.58125,31800000.0
2008-03-06 11:01:00,1.58125,1.5813,1.5812,1.58125,27700000.0
2008-03-06 11:02:00,1.58125,1.58145,1.58125,1.58135,36000000.0
2008-03-06 11:03:00,1.58135,1.5815,1.5813,1.5814,63400000.0
2008-03-06 11:04:00,1.5814,1.5814,1.5812,1.58135,32800000.0
2008-03-06 11:05:00,1.58125,1.58145,1.58125,1.5813,38800000.0
2008-03-06 11:06:00,1.5813,1.5813,1.58095,1.58115,33300000.0
2008-03-06 11:07:00,1.5812,1.5814,1.58095,1.58095,30400000.0
2008-03-06 11:08:00,1.58095,1.581,1.5809,1.5809,39100000.0
2008-03-06 11:09:00,1.5809,1.5809,1.5806,1.58065,121300000.0
2008-03-06 11:10:00,1.58065,1.58065,1.5805,1.58055,39300000.0
2008-03-06 11:11:00,1.58055,1.5809,1.5805,1.5809,63400000.0
2008-03-06 11:12:00,1.5809,1.58135,1.58085,1.58115,48100000.0
2008-03-06 11:13:00,1.58115,1.5813,1.58105,1.5813,57800000.0
2008-03-06 11:14:00,1.5813,1.5815,1.5812,1.5815,85000000.0
2008-03-06 11:15:00,1.5815,1.5816,1.5813,1.58135,42500000.0
2008-03-06 11:16:00,1.58135,1.5817,1.5813,1.5817,36200000.0
2008-03-06 11:17:00,1.5817,1.5817,1.5814,1.5816,27900000.0
2008-03-06 11:18:00,1.5816,1.5816,1.5814,1.5814,46000000.0
2008-03-06 11:19:00,1.5814,1.58165,1.58125,1.58135,49800000.0
2008-03-06 11:20:00,1.58135,1.5814,1.5813,1.5813,29600000.0
2008-03-06 11:21:00,1.5813,1.58135,1.5813,1.5813,53500000.0
2008-03-06 11:22:00,1.5813,1.5813,1.5812,1.5812,71000000.0
2008-03-06 11:23:00,1.5812,1.5813,1.5812,1.5813,34000000.0
2008-03-06 11:24:00,1.5813,1.5814,1.5813,1.58135,74600000.0
2008-03-06 11:25:00,1.58135,1.5815,1.58135,1.58145,22300000.0
2008-03-06 11:26:00,1.58145,1.58165,1.58145,1.5816,27200000.0
2008-03-06 11:27:00,1.5816,1.58165,1.58145,1.58165,29700000.0
2008-03-06 11:28:00,1.58165,1.5818,1.5816,1.5817,41000000.0
2008-03-06 11:29:00,1.5817,1.5818,1.58165,1.5817,45400000.0
2008-03-06 11:30:00,1.5817,1.5817,1.5817,1.5817,23200000.0
2008-03-06 11:31:00,1.5817,1.58175,1.5816,1.5817,29200000.0
2008-03-06 11:32:00,1.5817,1.58205,1.58165,1.5819,36200000.0
2008-03-06 11:33:00,1.5819,1.5821,1.5819,1.58205,34700000.0
2008-03-06 11:34:00,1.58205,1.5822,1.582,1.58215,34400000.0
2008-03-06 11:35:00,1.58215,1.58215,1.5816,1.5816,53400000.0
2008-03-06 11:36:00,1.5816,1.5816,1.5813,1.58145,26100000.0
2008-03-06 11:37:00,1.58145,1.5815,1.58135,1.58135,30000000.0
2008-03-06 11:38:00,1.58135,1.58135,1.58115,1.58125,170000000.0
2008-03-06 11:39:00,1.58125,1.5813,1.58115,1.5812,26600000.0
2008-03-06 11:40:00,1.5812,1.5813,1.5811,1.5812,58900000.0
2008-03-06 11:41:00,1.5812,1.58155,1.5812,1.5815,23300000.0
2008-03-06 11:42:00,1.58145,1.5822,1.5814,1.5821,40600000.0
2008-03-06 11:43:00,1.5821,1.58225,1.58195,1.58215,31200000.0
2008-03-06 11:44:00,1.58215,1.5823,1.582,1.5822,69300000.0
2008-03-06 11:45:00,1.5822,1.5823,1.5822,1.5823,59100000.0
2008-03-06 11:46:00,1.5823,1.5826,1.58225,1.5824,88400000.0
2008-03-06 11:47:00,1.5824,1.58245,1.5821,1.58215,40900000.0
2008-03-06 11:48:00,1.58215,1.58215,1.5819,1.58195,62400000.0
2008-03-06 11:49:00,1.58195,1.58195,1.5817,1.5819,34300000.0
2008-03-06 11:50:00,1.5819,1.5819,1.5815,1.58155,33900000.0
2008-03-06 11:51:00,1.58155,1.5816,1.5814,1.5814,22700000.0
2008-03-06 11:52:00,1.5814,1.58185,1.5814,1.58165,30300000.0
2008-03-06 11:53:00,1.58165,1.5818,1.58165,1.58165,24200000.0
2008-03-06 11:54:00,1.58165,1.5817,1.58155,1.5816,27600000.0
2008-03-06 11:55:00,1.5816,1.5816,1.5815,1.5815,24500000.0
2008-03-06 11:56:00,1.5815,1.5816,1.5815,1.5815,22700000.0
2008-03-06 11:57:00,1.5815,1.5815,1.5812,1.5813,53400000.0
2008-03-06 11:58:00,1.5813,1.58135,1.58125,1.5813,57200000.0
2008-03-06 11:59:00,1.5813,1.5814,1.58125,1.5814,73200000.0
2008-03-06 12:00:00,1.5814,1.5815,1.58125,1.5815,55900000.0
2008-03-06 12:01:00,1.5815,1.58155,1.5813,1.5813,33400000.0
2008-03-06 12:02:00,1.5813,1.5813,1.58085,1.58085,58000000.0
2008-03-06 12:03:00,1.58085,1.5809,1.5805,1.58055,40400000.0
2008-03-06 12:04:00,1.5806,1.5806,1.5791,1.57935,30400000.0
2008-03-06 12:05:00,1.57935,1.57965,1.57875,1.5788,341900000.0
2008-03-06 12:06:00,1.5788,1.57885,1.5778,1.5788,193900000.0
2008-03-06 12:07:00,1.57885,1.58035,1.57885,1.58015,93800000.0
2008-03-06 12:08:00,1.58015,1.5805,1.5799,1.58035,77300000.0
2008-03-06 12:09:00,1.58035,1.58055,1.5802,1.58035,50700000.0
2008-03-06 12:10:00,1.58035,1.58035,1.57995,1.5801,34900000.0
2008-03-06 12:11:00,1.5801,1.5803,1.58,1.58025,31900000.0
2008-03-06 12:12:00,1.58025,1.5804,1.58005,1.5802,51600000.0
2008-03-06 12:13:00,1.5802,1.5803,1.5801,1.5801,71400000.0
2008-03-06 12:14:00,1.5801,1.58055,1.5801,1.5805,41800000.0
2008-03-06 12:15:00,1.5805,1.5806,1.58035,1.5806,47700000.0
2008-03-06 12:16:00,1.5806,1.5806,1.58025,1.5805,63200000.0
2008-03-06 12:17:00,1.58045,1.58055,1.58,1.58015,236800000.0
2008-03-06 12:18:00,1.58015,1.5804,1.58015,1.5803,179700000.0
2008-03-06 12:19:00,1.5803,1.58045,1.5802,1.5802,96800000.0
2008-03-06 12:20:00,1.5802,1.5803,1.58015,1.58025,35100000.0
2008-03-06 12:21:00,1.58025,1.58035,1.5802,1.5802,22700000.0
2008-03-06 12:22:00,1.58025,1.58025,1.58005,1.58015,50600000.0
2008-03-06 12:23:00,1.58015,1.5804,1.58015,1.5804,36000000.0
2008-03-06 12:24:00,1.5804,1.5805,1.5803,1.58045,66700000.0
2008-03-06 12:25:00,1.58045,1.58055,1.58045,1.58045,22200000.0
2008-03-06 12:26:00,1.58045,1.58045,1.5801,1.58025,56400000.0
2008-03-06 12:27:00,1.58025,1.5803,1.5801,1.5802,35200000.0
2008-03-06 12:28:00,1.5803,1.5809,1.5803,1.5809,42100000.0
2008-03-06 12:29:00,1.581,1.5813,1.58085,1.581,56700000.0
2008-03-06 12:30:00,1.581,1.5813,1.581,1.58125,52400000.0
2008-03-06 12:31:00,1.58125,1.5813,1.58105,1.5811,43100000.0
2008-03-06 12:32:00,1.5811,1.5811,1.58085,1.581,61300000.0
2008-03-06 12:33:00,1.581,1.58105,1.5809,1.58095,54400000.0
2008-03-06 12:34:00,1.58095,1.581,1.5808,1.58095,60600000.0
2008-03-06 12:35:00,1.58095,1.581,1.58085,1.58085,51300000.0
2008-03-06 12:36:00,1.58085,1.5809,1.58085,1.58085,54700000.0
2008-03-06 12:37:00,1.58085,1.58095,1.58085,1.5809,54800000.0
2008-03-06 12:38:00,1.5809,1.5809,1.5808,1.58085,27900000.0
2008-03-06 12:39:00,1.58085,1.5809,1.5808,1.58085,27000000.0
2008-03-06 12:40:00,1.58085,1.58085,1.58085,1.58085,21800000.0
2008-03-06 12:41:00,1.58085,1.581,1.58085,1.58095,49500000.0
2008-03-06 12:42:00,1.58095,1.581,1.58095,1.58095,39500000.0
2008-03-06 12:43:00,1.58095,1.581,1.5807,1.58075,46600000.0
2008-03-06 12:44:00,1.58075,1.5808,1.5807,1.5808,89400000.0
2008-03-06 12:45:00,1.5808,1.5808,1.58075,1.58075,30500000.0
2008-03-06 12:46:00,1.58075,1.58095,1.58075,1.58085,67200000.0
2008-03-06 12:47:00,1.58085,1.58105,1.58075,1.58085,27100000.0
2008-03-06 12:48:00,1.5809,1.581,1.58065,1.581,32900000.0
2008-03-06 12:49:00,1.581,1.58135,1.581,1.58125,30500000.0
2008-03-06 12:50:00,1.58125,1.58175,1.58125,1.58165,25400000.0
2008-03-06 12:51:00,1.58165,1.58185,1.5816,1.58185,27000000.0
2008-03-06 12:52:00,1.58185,1.58185,1.5813,1.5813,49900000.0
2008-03-06 12:53:00,1.5813,1.58175,1.5811,1.58155,34800000.0
2008-03-06 12:54:00,1.58155,1.5816,1.5814,1.5814,28800000.0
2008-03-06 12:55:00,1.5814,1.58145,1.5813,1.58135,44300000.0
2008-03-06 12:56:00,1.58135,1.5814,1.58135,1.5814,29800000.0
2008-03-06 12:57:00,1.5814,1.5817,1.58125,1.58165,34100000.0
2008-03-06 12:58:00,1.58165,1.5818,1.58165,1.58165,39300000.0
2008-03-06 12:59:00,1.58165,1.58195,1.58165,1.58185,60200000.0
2008-03-06 13:00:00,1.58185,1.58185,1.58155,1.5816,38900000.0
2008-03-06 13:01:00,1.5816,1.58165,1.5815,1.58165,21900000.0
2008-03-06 13:02:00,1.58165,1.5819,1.58165,1.5817,63000000.0
2008-03-06 13:03:00,1.5817,1.5817,1.5816,1.58165,54100000.0
2008-03-06 13:04:00,1.58165,1.58175,1.5816,1.58165,34500000.0
2008-03-06 13:05:00,1.58165,1.58165,1.5815,1.5816,22600000.0
2008-03-06 13:06:00,1.5816,1.58175,1.5816,1.5817,22000000.0
2008-03-06 13:07:00,1.5817,1.5817,1.58165,1.58165,22900000.0
2008-03-06 13:08:00,1.58165,1.58165,1.5816,1.58165,22100000.0
2008-03-06 13:09:00,1.58165,1.58165,1.5815,1.58155,22000000.0
2008-03-06 13:10:00,1.58155,1.5817,1.58155,1.5817,35000000.0
2008-03-06 13:11:00,1.5817,1.5818,1.58165,1.5817,37500000.0
2008-03-06 13:12:00,1.5817,1.58175,1.58165,1.58165,36400000.0
2008-03-06 13:13:00,1.58165,1.58175,1.58145,1.58155,34300000.0
2008-03-06 13:14:00,1.58155,1.5818,1.58155,1.5816,30100000.0
2008-03-06 13:15:00,1.5816,1.5816,1.58155,1.5816,22000000.0
2008-03-06 13:16:00,1.5816,1.58165,1.58155,1.58155,22300000.0
2008-03-06 13:17:00,1.58155,1.58155,1.58145,1.58145,26500000.0
2008-03-06 13:18:00,1.58145,1.58145,1.58125,1.58135,46000000.0
2008-03-06 13:19:00,1.58135,1.58145,1.5812,1.58125,35500000.0
2008-03-06 13:20:00,1.58125,1.5813,1.5808,1.5808,41900000.0
2008-03-06 13:21:00,1.58085,1.58105,1.5807,1.58105,65100000.0
2008-03-06 13:22:00,1.58105,1.58115,1.581,1.58105,21300000.0
2008-03-06 13:23:00,1.58105,1.5811,1.5808,1.5809,26600000.0
2008-03-06 13:24:00,1.5809,1.58105,1.58085,1.581,25000000.0
2008-03-06 13:25:00,1.581,1.5812,1.58095,1.58115,42700000.0
2008-03-06 13:26:00,1.58115,1.5812,1.581,1.58105,100600000.0
2008-03-06 13:27:00,1.58105,1.5811,1.58105,1.58105,24900000.0
2008-03-06 13:28:00,1.58105,1.5811,1.581,1.5811,81600000.0
2008-03-06 13:29:00,1.5811,1.5813,1.5811,1.5813,104600000.0
2008-03-06 13:30:00,1.5813,1.5813,1.58125,1.58125,93800000.0
2008-03-06 13:31:00,1.58125,1.5813,1.5812,1.58125,30500000.0
2008-03-06 13:32:00,1.58125,1.58135,1.58125,1.58135,22200000.0
2008-03-06 13:33:00,1.58135,1.58145,1.5813,1.5814,57800000.0
2008-03-06 13:34:00,1.5814,1.58145,1.5813,1.5814,66200000.0
2008-03-06 13:35:00,1.5814,1.58155,1.5814,1.5815,22600000.0
2008-03-06 13:36:00,1.5815,1.5815,1.5813,1.5814,27000000.0
2008-03-06 13:37:00,1.5814,1.58145,1.5813,1.58135,39100000.0
2008-03-06 13:38:00,1.58135,1.58135,1.58135,1.58135,22000000.0
2008-03-06 13:39:00,1.58135,1.5814,1.58135,1.5814,71500000.0
2008-03-06 13:40:00,1.5814,1.5815,1.5814,1.58145,40100000.0
2008-03-06 13:41:00,1.58145,1.5815,1.58145,1.5815,22000000.0
2008-03-06 13:42:00,1.5815,1.5815,1.5814,1.5814,22400000.0
2008-03-06 13:43:00,1.5814,1.5814,1.5812,1.5813,25200000.0
2008-03-06 13:44:00,1.5813,1.5813,1.58125,1.5813,27900000.0
2008-03-06 13:45:00,1.5813,1.5813,1.5811,1.58115,29300000.0
2008-03-06 13:46:00,1.58115,1.5812,1.581,1.5812,236000000.0
2008-03-06 13:47:00,1.5812,1.5813,1.58115,1.5813,29200000.0
2008-03-06 13:48:00,1.5813,1.5813,1.58125,1.58125,22100000.0
2008-03-06 13:49:00,1.58125,1.58125,1.58125,1.58125,22300000.0
2008-03-06 13:50:00,1.58125,1.58125,1.58115,1.58125,25300000.0
2008-03-06 13:51:00,1.58125,1.58125,1.58125,1.58125,21900000.0
2008-03-06 13:52:00,1.58125,1.58125,1.58125,1.58125,22000000.0
2008-03-06 13:53:00,1.58125,1.58125,1.5812,1.5812,29500000.0
2008-03-06 13:54:00,1.5812,1.5812,1.58105,1.5811,29100000.0
2008-03-06 13:55:00,1.5811,1.5812,1.5811,1.5812,22100000.0
2008-03-06 13:56:00,1.5812,1.5813,1.581,1.581,43500000.0
2008-03-06 13:57:00,1.581,1.5812,1.58095,1.5811,108800000.0
2008-03-06 13:58:00,1.5811,1.58125,1.5811,1.5812,63800000.0
2008-03-06 13:59:00,1.5812,1.5812,1.58095,1.58095,40100000.0
2008-03-06 14:00:00,1.58095,1.58115,1.5809,1.5811,37000000.0
2008-03-06 14:01:00,1.58105,1.58105,1.5809,1.581,30000000.0
2008-03-06 14:02:00,1.581,1.58105,1.5809,1.58105,20700000.0
2008-03-06 14:03:00,1.58105,1.58115,1.58105,1.5811,22800000.0
2008-03-06 14:04:00,1.5811,1.58115,1.5811,1.58115,24800000.0
2008-03-06 14:05:00,1.58115,1.5812,1.58115,1.58115,22300000.0
2008-03-06 14:06:00,1.58115,1.5813,1.58115,1.58125,24500000.0
2008-03-06 14:07:00,1.58125,1.5813,1.5812,1.5812,33700000.0
2008-03-06 14:08:00,1.58115,1.58125,1.5811,1.58115,56900000.0
2008-03-06 14:09:00,1.58115,1.58125,1.58105,1.58105,36100000.0
2008-03-06 14:10:00,1.58105,1.58115,1.58095,1.58105,42600000.0
2008-03-06 14:11:00,1.58105,1.5811,1.581,1.5811,503800000.0
2008-03-06 14:12:00,1.5811,1.5818,1.58095,1.58175,104400000.0
2008-03-06 14:13:00,1.58175,1.58175,1.58145,1.58155,68900000.0
2008-03-06 14:14:00,1.58155,1.5817,1.58145,1.5817,25000000.0
2008-03-06 14:15:00,1.5817,1.5818,1.5816,1.58175,34900000.0
2008-03-06 14:16:00,1.58175,1.5818,1.5817,1.5817,29800000.0
2008-03-06 14:17:00,1.5817,1.5819,1.5816,1.5817,109100000.0
2008-03-06 14:18:00,1.5817,1.5818,1.5817,1.58175,40900000.0
2008-03-06 14:19:00,1.58175,1.5819,1.5817,1.5818,132800000.0
2008-03-06 14:20:00,1.5818,1.5819,1.5817,1.58175,320400000.0
2008-03-06 14:21:00,1.58175,1.5819,1.58175,1.5818,304100000.0
2008-03-06 14:22:00,1.58185,1.58215,1.5818,1.58205,134900000.0
2008-03-06 14:23:00,1.58205,1.5821,1.58185,1.58195,63500000.0
2008-03-06 14:24:00,1.58195,1.582,1.5819,1.58195,47700000.0
2008-03-06 14:25:00,1.58195,1.58225,1.5819,1.58225,79900000.0
2008-03-06 14:26:00,1.58225,1.5826,1.58225,1.5825,127500000.0
2008-03-06 14:27:00,1.5825,1.5825,1.58235,1.58245,61700000.0
2008-03-06 14:28:00,1.58245,1.5825,1.58235,1.58235,65200000.0
2008-03-06 14:29:00,1.58235,1.58245,1.5822,1.5823,78600000.0
2008-03-06 14:30:00,1.5823,1.5827,1.5823,1.5826,111200000.0
2008-03-06 14:31:00,1.5826,1.58295,1.5824,1.58285,43400000.0
2008-03-06 14:32:00,1.58285,1.5829,1.5825,1.58265,77800000.0
2008-03-06 14:33:00,1.58265,1.58285,1.5826,1.58275,45800000.0
2008-03-06 14:34:00,1.58275,1.5828,1.5827,1.5827,109200000.0
2008-03-06 14:35:00,1.5827,1.5828,1.5827,1.58275,25700000.0
2008-03-06 14:36:00,1.58275,1.5828,1.5827,1.5827,22000000.0
2008-03-06 14:37:00,1.5827,1.5827,1.58245,1.5825,35500000.0
2008-03-06 14:38:00,1.5826,1.5826,1.5824,1.5825,22600000.0
2008-03-06 14:39:00,1.5825,1.58255,1.5824,1.5824,21200000.0
2008-03-06 14:40:00,1.5824,1.5826,1.58235,1.5825,24000000.0
2008-03-06 14:41:00,1.5825,1.5828,1.5825,1.5828,24000000.0
2008-03-06 14:42:00,1.58275,1.5828,1.58245,1.58245,26400000.0
2008-03-06 14:43:00,1.58255,1.58255,1.5823,1.58235,22500000.0
2008-03-06 14:44:00,1.58235,1.5825,1.582,1.5821,107200000.0
2008-03-06 14:45:00,1.5821,1.5821,1.5819,1.5821,139300000.0
2008-03-06 14:46:00,1.5821,1.58215,1.582,1.5821,379700000.0
2008-03-06 14:47:00,1.5821,1.58215,1.58155,1.58155,249400000.0
2008-03-06 14:48:00,1.58155,1.58175,1.58145,1.5815,22000000.0
2008-03-06 14:49:00,1.5815,1.5815,1.58115,1.58125,31900000.0
2008-03-06 14:50:00,1.58125,1.5813,1.5811,1.58125,24100000.0
2008-03-06 14:51:00,1.58125,1.5813,1.5811,1.5812,44200000.0
2008-03-06 14:52:00,1.5812,1.5814,1.5812,1.5813,28400000.0
2008-03-06 14:53:00,1.5813,1.5814,1.5812,1.5813,26500000.0
2008-03-06 14:54:00,1.5813,1.5813,1.5812,1.58125,22000000.0
2008-03-06 14:55:00,1.58125,1.58135,1.58125,1.5813,21900000.0
2008-03-06 14:56:00,1.5813,1.58135,1.5813,1.5813,22000000.0
2008-03-06 14:57:00,1.5813,1.5813,1.5808,1.58095,38700000.0
2008-03-06 14:58:00,1.58095,1.58125,1.5809,1.58115,24500000.0
2008-03-06 14:59:00,1.58115,1.58115,1.5808,1.5811,34000000.0
2008-03-06 15:00:00,1.5811,1.5812,1.58085,1.58115,47900000.0
2008-03-06 15:01:00,1.58115,1.58125,1.5811,1.58125,21700000.0
2008-03-06 15:02:00,1.58125,1.58125,1.58095,1.581,28400000.0
2008-03-06 15:03:00,1.581,1.5815,1.58075,1.58145,27200000.0
2008-03-06 15:04:00,1.5815,1.5816,1.5813,1.5814,33400000.0
2008-03-06 15:05:00,1.5814,1.58165,1.58135,1.58155,34000000.0
2008-03-06 15:06:00,1.58155,1.5817,1.5814,1.58165,69600000.0
2008-03-06 15:07:00,1.5816,1.5818,1.5815,1.5815,114100000.0
2008-03-06 15:08:00,1.5815,1.58155,1.58135,1.5814,178600000.0
2008-03-06 15:09:00,1.5814,1.5815,1.5814,1.58145,53600000.0
2008-03-06 15:10:00,1.58145,1.58145,1.58125,1.58125,66100000.0
2008-03-06 15:11:00,1.58125,1.5816,1.58125,1.5815,113500000.0
2008-03-06 15:12:00,1.5815,1.5815,1.58145,1.58145,377700000.0
2008-03-06 15:13:00,1.58145,1.58205,1.5813,1.58195,225700000.0
2008-03-06 15:14:00,1.58195,1.582,1.5817,1.5819,268400000.0
2008-03-06 15:15:00,1.5819,1.5819,1.5816,1.58175,89400000.0
2008-03-06 15:16:00,1.58175,1.58185,1.58165,1.5818,159300000.0
2008-03-06 15:17:00,1.5818,1.58185,1.5817,1.58175,24000000.0
2008-03-06 15:18:00,1.5817,1.5818,1.5816,1.58175,74300000.0
2008-03-06 15:19:00,1.58175,1.58175,1.58115,1.58135,68800000.0
2008-03-06 15:20:00,1.58135,1.58135,1.58075,1.58075,51500000.0
2008-03-06 15:21:00,1.58075,1.58095,1.5805,1.58085,90400000.0
2008-03-06 15:22:00,1.58085,1.58085,1.5794,1.5795,40700000.0
2008-03-06 15:23:00,1.5795,1.58025,1.5795,1.5801,28800000.0
2008-03-06 15:24:00,1.5801,1.58015,1.5795,1.5796,22200000.0
2008-03-06 15:25:00,1.5796,1.5799,1.5795,1.5799,21500000.0
2008-03-06 15:26:00,1.5799,1.58,1.5796,1.5798,50900000.0
2008-03-06 15:27:00,1.5798,1.5798,1.5796,1.57965,44700000.0
2008-03-06 15:28:00,1.5796,1.57975,1.57935,1.57945,44800000.0
2008-03-06 15:29:00,1.5795,1.57965,1.5794,1.57965,109100000.0
2008-03-06 15:30:00,1.57965,1.57995,1.57955,1.57965,166700000.0
2008-03-06 15:31:00,1.57965,1.5798,1.5795,1.5797,24300000.0
2008-03-06 15:32:00,1.5797,1.5797,1.5795,1.5795,56300000.0
2008-03-06 15:33:00,1.57955,1.5797,1.57955,1.57965,27900000.0
2008-03-06 15:34:00,1.57965,1.5798,1.57955,1.57965,32000000.0
2008-03-06 15:35:00,1.57965,1.58005,1.57965,1.57985,37100000.0
2008-03-06 15:36:00,1.57985,1.58,1.57975,1.58,26700000.0
2008-03-06 15:37:00,1.58,1.5801,1.5797,1.57975,79900000.0
2008-03-06 15:38:00,1.57975,1.58,1.57975,1.5798,64500000.0
2008-03-06 15:39:00,1.5798,1.57985,1.5797,1.57985,116500000.0
2008-03-06 15:40:00,1.57985,1.58,1.5796,1.57975,67800000.0
2008-03-06 15:41:00,1.57975,1.57975,1.57955,1.5797,49500000.0
2008-03-06 15:42:00,1.5797,1.58045,1.5797,1.5803,72700000.0
2008-03-06 15:43:00,1.5803,1.5806,1.58025,1.58045,51800000.0
2008-03-06 15:44:00,1.58045,1.58045,1.5803,1.58045,30500000.0
2008-03-06 15:45:00,1.58045,1.58055,1.5804,1.58045,26900000.0
2008-03-06 15:46:00,1.58045,1.58045,1.58025,1.5803,66300000.0
2008-03-06 15:47:00,1.58025,1.5806,1.5802,1.5806,115300000.0
2008-03-06 15:48:00,1.5806,1.5808,1.5805,1.5805,117500000.0
2008-03-06 15:49:00,1.5805,1.5805,1.58025,1.58025,73500000.0
2008-03-06 15:50:00,1.58025,1.58035,1.58015,1.58025,74600000.0
2008-03-06 15:51:00,1.58025,1.58035,1.5801,1.58035,80200000.0
2008-03-06 15:52:00,1.58035,1.58035,1.5803,1.5803,22800000.0
2008-03-06 15:53:00,1.5803,1.5803,1.58005,1.5801,29300000.0
2008-03-06 15:54:00,1.5801,1.5804,1.57995,1.5802,89800000.0
2008-03-06 15:55:00,1.5802,1.58045,1.58005,1.5804,56900000.0
2008-03-06 15:56:00,1.58035,1.5805,1.5794,1.57995,110400000.0
2008-03-06 15:57:00,1.57995,1.58,1.57965,1.5799,55100000.0
2008-03-06 15:58:00,1.5799,1.5805,1.5799,1.5802,41700000.0
2008-03-06 15:59:00,1.5802,1.5803,1.58005,1.5802,25900000.0
2008-03-06 16:00:00,1.5802,1.58045,1.58,1.58045,27700000.0
2008-03-06 16:01:00,1.58045,1.581,1.58045,1.5809,23300000.0
2008-03-06 16:02:00,1.5809,1.58105,1.58075,1.58075,43400000.0
2008-03-06 16:03:00,1.58075,1.5812,1.5806,1.58105,35200000.0
2008-03-06 16:04:00,1.5811,1.58185,1.5811,1.58135,30300000.0
2008-03-06 16:05:00,1.58135,1.5816,1.5812,1.5815,27100000.0
2008-03-06 16:06:00,1.5815,1.5816,1.58105,1.5811,34300000.0
2008-03-06 16:07:00,1.5811,1.58145,1.5811,1.58135,32600000.0
2008-03-06 16:08:00,1.58135,1.5814,1.5812,1.58135,31300000.0
2008-03-06 16:09:00,1.5813,1.5813,1.58095,1.5812,31100000.0
2008-03-06 16:10:00,1.5812,1.5816,1.581,1.5816,47000000.0
2008-03-06 16:11:00,1.5816,1.58165,1.58145,1.58145,25000000.0
2008-03-06 16:12:00,1.58145,1.5816,1.5813,1.5816,35500000.0
2008-03-06 16:13:00,1.5816,1.5822,1.5816,1.58175,51800000.0
2008-03-06 16:14:00,1.58175,1.5821,1.58165,1.58195,64400000.0
2008-03-06 16:15:00,1.58195,1.5822,1.58185,1.5821,67000000.0
2008-03-06 16:16:00,1.58215,1.5822,1.58165,1.58185,43100000.0
2008-03-06 16:17:00,1.5819,1.582,1.58135,1.58135,69900000.0
2008-03-06 16:18:00,1.58135,1.5817,1.5812,1.5815,61100000.0
2008-03-06 16:19:00,1.58145,1.58155,1.5813,1.58145,83700000.0
2008-03-06 16:20:00,1.58145,1.58155,1.58135,1.5815,65700000.0
2008-03-06 16:21:00,1.5815,1.58205,1.5815,1.5819,42700000.0
2008-03-06 16:22:00,1.5819,1.5823,1.58185,1.58225,26200000.0
2008-03-06 16:23:00,1.58225,1.58235,1.58195,1.58195,50300000.0
2008-03-06 16:24:00,1.582,1.582,1.5818,1.58185,33100000.0
2008-03-06 16:25:00,1.58185,1.582,1.5818,1.5819,98400000.0
2008-03-06 16:26:00,1.5819,1.58225,1.58185,1.58215,174500000.0
2008-03-06 16:27:00,1.58215,1.58225,1.5819,1.5821,172300000.0
2008-03-06 16:28:00,1.5821,1.5821,1.58165,1.58165,328700000.0
2008-03-06 16:29:00,1.58165,1.5817,1.58135,1.5814,51100000.0
2008-03-06 16:30:00,1.5814,1.5814,1.5813,1.58135,46700000.0
2008-03-06 16:31:00,1.58135,1.58215,1.58135,1.58195,29300000.0
2008-03-06 16:32:00,1.58195,1.58195,1.5815,1.58165,33000000.0
2008-03-06 16:33:00,1.58165,1.5818,1.58145,1.5815,50200000.0
2008-03-06 16:34:00,1.5815,1.58155,1.5812,1.58125,27500000.0
2008-03-06 16:35:00,1.58125,1.58125,1.58085,1.581,47100000.0
2008-03-06 16:36:00,1.581,1.581,1.5808,1.5809,26000000.0
2008-03-06 16:37:00,1.5809,1.58095,1.5805,1.58055,24200000.0
2008-03-06 16:38:00,1.58055,1.5807,1.5805,1.5806,22000000.0
2008-03-06 16:39:00,1.5806,1.5806,1.5802,1.5805,108200000.0
2008-03-06 16:40:00,1.5805,1.58065,1.58045,1.58045,28400000.0
2008-03-06 16:41:00,1.58045,1.58045,1.5803,1.58045,22000000.0
2008-03-06 16:42:00,1.58045,1.5806,1.5804,1.5806,33300000.0
2008-03-06 16:43:00,1.5806,1.5807,1.58055,1.58065,57900000.0
2008-03-06 16:44:00,1.58065,1.5809,1.5806,1.58085,35900000.0
2008-03-06 16:45:00,1.58085,1.58105,1.5807,1.58095,21500000.0
2008-03-06 16:46:00,1.58095,1.58115,1.5809,1.581,23200000.0
2008-03-06 16:47:00,1.58095,1.58105,1.5808,1.58095,38700000.0
2008-03-06 16:48:00,1.58095,1.5811,1.58095,1.581,26200000.0
2008-03-06 16:49:00,1.581,1.5811,1.5809,1.58095,27200000.0
2008-03-06 16:50:00,1.58095,1.58105,1.5809,1.58095,35800000.0
2008-03-06 16:51:00,1.58095,1.58095,1.5807,1.5807,21800000.0
2008-03-06 16:52:00,1.5807,1.5807,1.5804,1.58055,265800000.0
2008-03-06 16:53:00,1.58055,1.58085,1.58045,1.58075,109300000.0
2008-03-06 16:54:00,1.58095,1.58095,1.5804,1.5806,445000000.0
2008-03-06 16:55:00,1.5806,1.5807,1.58035,1.5804,47700000.0
2008-03-06 16:56:00,1.5804,1.5805,1.57985,1.57995,37800000.0
2008-03-06 16:57:00,1.57995,1.5802,1.57985,1.5799,83300000.0
2008-03-06 16:58:00,1.5799,1.5801,1.57985,1.5801,617600000.0
2008-03-06 16:59:00,1.5801,1.5803,1.58,1.58005,809100000.0
2008-03-06 17:00:00,1.58,1.5802,1.5792,1.5794,446800000.0
2008-03-06 17:01:00,1.5794,1.57945,1.579,1.57935,281700000.0
2008-03-06 17:02:00,1.5793,1.57955,1.57915,1.5795,31200000.0
2008-03-06 17:03:00,1.5795,1.5795,1.57865,1.57875,90000000.0
2008-03-06 17:04:00,1.57875,1.5788,1.57855,1.5786,49800000.0
2008-03-06 17:05:00,1.5786,1.5788,1.5783,1.5787,129600000.0
2008-03-06 17:06:00,1.5787,1.57875,1.5786,1.5787,596400000.0
2008-03-06 17:07:00,1.5787,1.5788,1.57855,1.5788,126400000.0
2008-03-06 17:08:00,1.5788,1.57925,1.5788,1.5792,23800000.0
2008-03-06 17:09:00,1.5792,1.57925,1.57905,1.5792,23500000.0
2008-03-06 17:10:00,1.5792,1.57925,1.5789,1.57895,47000000.0
2008-03-06 17:11:00,1.57895,1.57915,1.5788,1.57915,31900000.0
2008-03-06 17:12:00,1.57915,1.57935,1.5791,1.5792,23500000.0
2008-03-06 17:13:00,1.5792,1.57985,1.5792,1.57985,24200000.0
2008-03-06 17:14:00,1.57985,1.58005,1.5796,1.5798,55700000.0
2008-03-06 17:15:00,1.5798,1.58015,1.57965,1.5801,130500000.0
2008-03-06 17:16:00,1.5801,1.58045,1.5801,1.58025,164000000.0
2008-03-06 17:17:00,1.58025,1.5806,1.5802,1.58045,77300000.0
2008-03-06 17:18:00,1.58045,1.58055,1.58025,1.58035,171700000.0
2008-03-06 17:19:00,1.58035,1.58035,1.5801,1.58015,74500000.0
2008-03-06 17:20:00,1.58015,1.5805,1.5801,1.58035,90700000.0
2008-03-06 17:21:00,1.58025,1.58045,1.5802,1.5804,34700000.0
2008-03-06 17:22:00,1.5804,1.58045,1.5803,1.58045,21400000.0
2008-03-06 17:23:00,1.58045,1.58055,1.5803,1.5803,21500000.0
2008-03-06 17:24:00,1.5804,1.5808,1.58025,1.58025,66100000.0
2008-03-06 17:25:00,1.58025,1.58065,1.58025,1.58055,83600000.0
2008-03-06 17:26:00,1.58055,1.5806,1.58045,1.5805,21400000.0
2008-03-06 17:27:00,1.5805,1.58055,1.58025,1.58025,21500000.0
2008-03-06 17:28:00,1.58025,1.5805,1.58025,1.5805,21600000.0
2008-03-06 17:29:00,1.5805,1.5806,1.5804,1.5804,30800000.0
2008-03-06 17:30:00,1.5805,1.5806,1.5804,1.58055,25500000.0
2008-03-06 17:31:00,1.58055,1.58055,1.58015,1.5802,34400000.0
2008-03-06 17:32:00,1.58015,1.5806,1.58015,1.5806,54700000.0
2008-03-06 17:33:00,1.5806,1.5809,1.58055,1.5807,38500000.0
2008-03-06 17:34:00,1.58065,1.58075,1.58055,1.5807,24600000.0
2008-03-06 17:35:00,1.5807,1.58085,1.5807,1.5807,22000000.0
2008-03-06 17:36:00,1.5807,1.5808,1.5807,1.58075,21800000.0
2008-03-06 17:37:00,1.58075,1.58075,1.5806,1.58075,37900000.0
2008-03-06 17:38:00,1.58075,1.58075,1.5806,1.5807,21700000.0
2008-03-06 17:39:00,1.5807,1.58075,1.5803,1.5804,32700000.0
2008-03-06 17:40:00,1.5804,1.5804,1.58005,1.58005,49700000.0
2008-03-06 17:41:00,1.58005,1.58025,1.57975,1.5798,38700000.0
2008-03-06 17:42:00,1.5797,1.57985,1.57945,1.57945,122400000.0
2008-03-06 17:43:00,1.5795,1.57975,1.5791,1.57925,52200000.0
2008-03-06 17:44:00,1.57925,1.57945,1.57915,1.57915,48200000.0
2008-03-06 17:45:00,1.57915,1.5796,1.57915,1.5795,26000000.0
2008-03-06 17:46:00,1.5795,1.5796,1.57945,1.57955,24800000.0
2008-03-06 17:47:00,1.57955,1.57965,1.5794,1.5796,1533200000.0
2008-03-06 17:48:00,1.5796,1.57965,1.57945,1.57955,70300000.0
2008-03-06 17:49:00,1.57955,1.5798,1.5795,1.5797,56500000.0
2008-03-06 17:50:00,1.5797,1.58,1.57965,1.5799,70400000.0
2008-03-06 17:51:00,1.5799,1.5799,1.57975,1.5798,21600000.0
2008-03-06 17:52:00,1.5798,1.58,1.57965,1.5797,26200000.0
2008-03-06 17:53:00,1.57965,1.57995,1.57965,1.57995,93400000.0
2008-03-06 17:54:00,1.57995,1.58005,1.57985,1.57995,30200000.0
2008-03-06 17:55:00,1.57995,1.58015,1.57995,1.58015,24400000.0
2008-03-06 17:56:00,1.58015,1.58025,1.5799,1.5801,27600000.0
2008-03-06 17:57:00,1.5801,1.58025,1.57995,1.58025,54600000.0
2008-03-06 17:58:00,1.58025,1.58025,1.58005,1.58005,51500000.0
2008-03-06 17:59:00,1.5801,1.5803,1.58005,1.58015,88100000.0
2008-03-06 18:00:00,1.5802,1.58025,1.58,1.5802,121200000.0
2008-03-06 18:01:00,1.5802,1.5804,1.5801,1.58015,218600000.0
2008-03-06 18:02:00,1.58015,1.5803,1.58,1.58,78900000.0
2008-03-06 18:03:00,1.58,1.58015,1.5797,1.58015,111600000.0
2008-03-06 18:04:00,1.5802,1.5803,1.5798,1.5798,126700000.0
2008-03-06 18:05:00,1.5798,1.5802,1.57975,1.58005,134800000.0
2008-03-06 18:06:00,1.58005,1.58005,1.57975,1.57985,58100000.0
2008-03-06 18:07:00,1.57985,1.5801,1.57965,1.5798,62700000.0
2008-03-06 18:08:00,1.5798,1.58,1.5797,1.58,42300000.0
2008-03-06 18:09:00,1.58,1.58045,1.57995,1.5803,237300000.0
2008-03-06 18:10:00,1.5803,1.5803,1.58005,1.58015,63200000.0
2008-03-06 18:11:00,1.58015,1.5802,1.5799,1.5802,201800000.0
2008-03-06 18:12:00,1.58015,1.58025,1.57985,1.5799,155100000.0
2008-03-06 18:13:00,1.5799,1.58035,1.57985,1.58005,79100000.0
2008-03-06 18:14:00,1.58005,1.58005,1.57975,1.57975,34100000.0
2008-03-06 18:15:00,1.57975,1.57975,1.57945,1.5797,203300000.0
2008-03-06 18:16:00,1.57975,1.57985,1.57975,1.57985,40300000.0
2008-03-06 18:17:00,1.57985,1.5799,1.5797,1.5797,124000000.0
2008-03-06 18:18:00,1.5797,1.57985,1.57935,1.57975,198300000.0
2008-03-06 18:19:00,1.5798,1.5798,1.5796,1.5797,30000000.0
2008-03-06 18:20:00,1.5797,1.57995,1.5796,1.5799,36100000.0
2008-03-06 18:21:00,1.5799,1.5799,1.57955,1.5796,26700000.0
2008-03-06 18:22:00,1.5796,1.5803,1.5796,1.58025,96000000.0
2008-03-06 18:23:00,1.58025,1.58035,1.5801,1.58015,49200000.0
2008-03-06 18:24:00,1.58015,1.58075,1.58015,1.5806,78900000.0
2008-03-06 18:25:00,1.58055,1.58065,1.5804,1.58055,64100000.0
2008-03-06 18:26:00,1.58055,1.5807,1.5805,1.5807,63500000.0
2008-03-06 18:27:00,1.5807,1.58105,1.5807,1.58095,59600000.0
2008-03-06 18:28:00,1.58095,1.58115,1.5809,1.58115,95300000.0
2008-03-06 18:29:00,1.58115,1.58145,1.58115,1.5813,61600000.0
2008-03-06 18:30:00,1.5814,1.58155,1.58105,1.5813,69800000.0
2008-03-06 18:31:00,1.58125,1.5813,1.58115,1.58115,51400000.0
2008-03-06 18:32:00,1.58115,1.58125,1.5808,1.58085,34300000.0
2008-03-06 18:33:00,1.58085,1.5811,1.58085,1.5811,23700000.0
2008-03-06 18:34:00,1.5811,1.58125,1.581,1.581,187500000.0
2008-03-06 18:35:00,1.581,1.581,1.58055,1.58085,25900000.0
2008-03-06 18:36:00,1.58085,1.5809,1.58045,1.58055,32400000.0
2008-03-06 18:37:00,1.5806,1.58075,1.58035,1.5805,36100000.0
2008-03-06 18:38:00,1.58055,1.58075,1.58055,1.5807,32200000.0
2008-03-06 18:39:00,1.58065,1.58085,1.58065,1.58085,30600000.0
2008-03-06 18:40:00,1.58085,1.58085,1.58065,1.58065,190500000.0
2008-03-06 18:41:00,1.58065,1.5808,1.5806,1.5807,166700000.0
2008-03-06 18:42:00,1.5807,1.5809,1.5806,1.5807,121500000.0
2008-03-06 18:43:00,1.5807,1.5808,1.5807,1.5808,177400000.0
2008-03-06 18:44:00,1.5808,1.58125,1.58075,1.58105,127200000.0
2008-03-06 18:45:00,1.58105,1.58155,1.58105,1.5813,52400000.0
2008-03-06 18:46:00,1.5813,1.5813,1.5812,1.58125,31800000.0
2008-03-06 18:47:00,1.58125,1.5813,1.58115,1.5812,27100000.0
2008-03-06 18:48:00,1.5812,1.58125,1.58105,1.58105,22000000.0
2008-03-06 18:49:00,1.58105,1.58125,1.58095,1.5812,47500000.0
2008-03-06 18:50:00,1.5812,1.5813,1.5811,1.5811,94700000.0
2008-03-06 18:51:00,1.5811,1.5811,1.58075,1.58075,41500000.0
2008-03-06 18:52:00,1.58075,1.58075,1.5804,1.5805,57400000.0
2008-03-06 18:53:00,1.5805,1.58065,1.5805,1.5806,159000000.0
2008-03-06 18:54:00,1.5806,1.5806,1.5805,1.5805,51700000.0
2008-03-06 18:55:00,1.5805,1.5805,1.5804,1.5804,93600000.0
2008-03-06 18:56:00,1.5804,1.58065,1.5804,1.58045,74100000.0
2008-03-06 18:57:00,1.58045,1.5805,1.58035,1.5804,26400000.0
2008-03-06 18:58:00,1.5804,1.5805,1.58025,1.58045,47900000.0
2008-03-06 18:59:00,1.58045,1.58045,1.5803,1.58035,45500000.0
2008-03-06 19:00:00,1.58035,1.58045,1.5803,1.58045,24400000.0
2008-03-06 19:01:00,1.58045,1.58045,1.58025,1.5803,139800000.0
2008-03-06 19:02:00,1.5803,1.58035,1.58015,1.5802,86600000.0
2008-03-06 19:03:00,1.5802,1.58025,1.5801,1.58015,54000000.0
2008-03-06 19:04:00,1.58015,1.58015,1.57985,1.57995,80400000.0
2008-03-06 19:05:00,1.57995,1.58025,1.57985,1.58025,73700000.0
2008-03-06 19:06:00,1.58025,1.58035,1.5802,1.5802,65800000.0
2008-03-06 19:07:00,1.5802,1.5802,1.57995,1.5801,662000000.0
2008-03-06 19:08:00,1.5801,1.58015,1.5801,1.58015,279300000.0
2008-03-06 19:09:00,1.58015,1.58015,1.5801,1.5801,191500000.0
2008-03-06 19:10:00,1.5801,1.58035,1.5801,1.5801,210000000.0
2008-03-06 19:11:00,1.5801,1.5803,1.57995,1.57995,336100000.0
2008-03-06 19:12:00,1.57995,1.58005,1.57965,1.57975,117500000.0
2008-03-06 19:13:00,1.5798,1.57995,1.5796,1.5796,64500000.0
2008-03-06 19:14:00,1.57955,1.5798,1.57955,1.57975,215100000.0
2008-03-06 19:15:00,1.57975,1.58025,1.5797,1.58005,75100000.0
2008-03-06 19:16:00,1.58005,1.58005,1.57945,1.57955,312700000.0
2008-03-06 19:17:00,1.57955,1.57965,1.57945,1.57965,38300000.0
2008-03-06 19:18:00,1.57965,1.5797,1.5795,1.5796,182000000.0
2008-03-06 19:19:00,1.5796,1.5799,1.57955,1.57965,114400000.0
2008-03-06 19:20:00,1.57965,1.5797,1.57955,1.57965,131800000.0
2008-03-06 19:21:00,1.57965,1.5797,1.57955,1.57955,784500000.0
2008-03-06 19:22:00,1.57955,1.5796,1.57945,1.5795,740100000.0
2008-03-06 19:23:00,1.5795,1.57975,1.57945,1.5795,292700000.0
2008-03-06 19:24:00,1.5795,1.57955,1.57945,1.57955,29300000.0
2008-03-06 19:25:00,1.57955,1.57965,1.5795,1.57955,158300000.0
2008-03-06 19:26:00,1.57955,1.57975,1.57955,1.5797,67700000.0
2008-03-06 19:27:00,1.5797,1.57985,1.57965,1.57985,77400000.0
2008-03-06 19:28:00,1.57985,1.57985,1.57965,1.5797,86600000.0
2008-03-06 19:29:00,1.5797,1.5797,1.57955,1.5797,70900000.0
2008-03-06 19:30:00,1.5797,1.5797,1.57945,1.57955,228400000.0
2008-03-06 19:31:00,1.57955,1.5797,1.57945,1.57945,47700000.0
2008-03-06 19:32:00,1.57945,1.57955,1.5794,1.57945,59400000.0
2008-03-06 19:33:00,1.57945,1.57945,1.5793,1.57935,66600000.0
2008-03-06 19:34:00,1.57935,1.5794,1.57915,1.5792,60900000.0
2008-03-06 19:35:00,1.5792,1.5792,1.57915,1.5792,37500000.0
2008-03-06 19:36:00,1.5792,1.5792,1.5791,1.5791,23100000.0
2008-03-06 19:37:00,1.5791,1.57925,1.57895,1.5792,31000000.0
2008-03-06 19:38:00,1.5792,1.57925,1.5789,1.5789,29700000.0
2008-03-06 19:39:00,1.5789,1.5791,1.5789,1.5791,54400000.0
2008-03-06 19:40:00,1.5791,1.57915,1.57895,1.57905,77500000.0
2008-03-06 19:41:00,1.57905,1.5793,1.579,1.57925,80200000.0
2008-03-06 19:42:00,1.57925,1.5793,1.5792,1.5792,29400000.0
2008-03-06 19:43:00,1.5792,1.57925,1.5791,1.5792,36800000.0
2008-03-06 19:44:00,1.5792,1.5793,1.5792,1.5793,22700000.0
2008-03-06 19:45:00,1.5793,1.5794,1.5793,1.57935,90400000.0
2008-03-06 19:46:00,1.57935,1.57935,1.57895,1.579,85900000.0
2008-03-06 19:47:00,1.579,1.579,1.57865,1.57865,104800000.0
2008-03-06 19:48:00,1.57865,1.57865,1.5774,1.5775,241300000.0
2008-03-06 19:49:00,1.5775,1.57765,1.5768,1.5768,193000000.0
2008-03-06 19:50:00,1.5768,1.57695,1.57645,1.57645,154200000.0
2008-03-06 19:51:00,1.57645,1.57685,1.57645,1.57655,273500000.0
2008-03-06 19:52:00,1.57655,1.5768,1.57655,1.57665,44600000.0
2008-03-06 19:53:00,1.57665,1.5768,1.57665,1.5767,43400000.0
2008-03-06 19:54:00,1.5767,1.57705,1.5767,1.57685,91600000.0
2008-03-06 19:55:00,1.57685,1.5769,1.57665,1.57665,79200000.0
2008-03-06 19:56:00,1.57665,1.57665,1.57645,1.57665,134600000.0
2008-03-06 19:57:00,1.57665,1.57665,1.5765,1.5765,34600000.0
2008-03-06 19:58:00,1.5765,1.57705,1.5765,1.57705,459300000.0
2008-03-06 19:59:00,1.57705,1.5773,1.57695,1.57695,387200000.0
2008-03-06 20:00:00,1.57695,1.57735,1.57695,1.57715,268500000.0
2008-03-06 20:01:00,1.5772,1.5773,1.57715,1.57725,24300000.0
2008-03-06 20:02:00,1.57725,1.5773,1.57725,1.57725,21800000.0
2008-03-06 20:03:00,1.57725,1.57735,1.5772,1.57735,50200000.0
2008-03-06 20:04:00,1.57735,1.5774,1.57715,1.57715,84700000.0
2008-03-06 20:05:00,1.57715,1.57745,1.57715,1.5773,438000000.0
2008-03-06 20:06:00,1.5773,1.5777,1.5773,1.5776,86400000.0
2008-03-06 20:07:00,1.5776,1.57765,1.5775,1.57755,58100000.0
2008-03-06 20:08:00,1.57755,1.57765,1.57755,1.57755,88800000.0
2008-03-06 20:09:00,1.57755,1.5776,1.57725,1.5775,84900000.0
2008-03-06 20:10:00,1.5775,1.57755,1.5772,1.5772,96000000.0
2008-03-06 20:11:00,1.5772,1.5774,1.5772,1.57735,118700000.0
2008-03-06 20:12:00,1.57735,1.5775,1.5773,1.5775,123100000.0
2008-03-06 20:13:00,1.5775,1.5777,1.57745,1.5777,74800000.0
2008-03-06 20:14:00,1.5777,1.578,1.5777,1.57795,115300000.0
2008-03-06 20:15:00,1.57795,1.5782,1.57795,1.5782,173800000.0
2008-03-06 20:16:00,1.5782,1.5782,1.57805,1.57805,55600000.0
2008-03-06 20:17:00,1.578,1.5782,1.57795,1.5781,62900000.0
2008-03-06 20:18:00,1.5781,1.57835,1.578,1.5782,118000000.0
2008-03-06 20:19:00,1.5782,1.57835,1.57805,1.5781,47200000.0
2008-03-06 20:20:00,1.5781,1.5782,1.5778,1.5778,50600000.0
2008-03-06 20:21:00,1.5778,1.5779,1.57765,1.5777,50700000.0
2008-03-06 20:22:00,1.5777,1.5777,1.5776,1.57765,129700000.0
2008-03-06 20:23:00,1.57765,1.57795,1.5775,1.5775,130500000.0
2008-03-06 20:24:00,1.5775,1.57765,1.5774,1.57755,69600000.0
2008-03-06 20:25:00,1.57755,1.57765,1.57725,1.5773,50200000.0
2008-03-06 20:26:00,1.5773,1.57735,1.5772,1.5773,56600000.0
2008-03-06 20:27:00,1.5772,1.5774,1.577,1.577,71300000.0
2008-03-06 20:28:00,1.57695,1.57725,1.57665,1.57715,73200000.0
2008-03-06 20:29:00,1.5772,1.5774,1.57695,1.57695,87700000.0
2008-03-06 20:30:00,1.577,1.5771,1.57675,1.5769,80500000.0
2008-03-06 20:31:00,1.5769,1.57695,1.5768,1.57685,112500000.0
2008-03-06 20:32:00,1.57685,1.57695,1.57645,1.5769,70100000.0
2008-03-06 20:33:00,1.5769,1.57705,1.5769,1.5769,77800000.0
2008-03-06 20:34:00,1.57695,1.5771,1.5767,1.57695,117700000.0
2008-03-06 20:35:00,1.57695,1.57695,1.57635,1.5764,120200000.0
2008-03-06 20:36:00,1.5764,1.57655,1.5763,1.57655,60900000.0
2008-03-06 20:37:00,1.57655,1.57665,1.57635,1.57635,60300000.0
2008-03-06 20:38:00,1.57635,1.5765,1.5763,1.5763,57000000.0
2008-03-06 20:39:00,1.5763,1.5765,1.57625,1.5765,117500000.0
2008-03-06 20:40:00,1.5765,1.5767,1.5764,1.5767,120800000.0
2008-03-06 20:41:00,1.5767,1.5767,1.5765,1.5766,160800000.0
2008-03-06 20:42:00,1.5766,1.5767,1.5766,1.5766,103100000.0
2008-03-06 20:43:00,1.57665,1.57665,1.5765,1.5765,99300000.0
2008-03-06 20:44:00,1.5765,1.5766,1.5764,1.5766,154500000.0
2008-03-06 20:45:00,1.5766,1.5767,1.5763,1.5763,135800000.0
2008-03-06 20:46:00,1.5763,1.5764,1.57625,1.5763,207900000.0
2008-03-06 20:47:00,1.5763,1.5765,1.5762,1.5762,181100000.0
2008-03-06 20:48:00,1.5762,1.5763,1.5761,1.57615,221100000.0
2008-03-06 20:49:00,1.57615,1.57645,1.57615,1.5763,248000000.0
2008-03-06 20:50:00,1.5763,1.5763,1.5761,1.5761,270800000.0
2008-03-06 20:51:00,1.5761,1.57635,1.5761,1.5763,155600000.0
2008-03-06 20:52:00,1.5763,1.5766,1.5763,1.57645,104700000.0
2008-03-06 20:53:00,1.57645,1.5765,1.5762,1.5762,195700000.0
2008-03-06 20:54:00,1.5762,1.5765,1.57615,1.5765,285400000.0
2008-03-06 20:55:00,1.5765,1.5765,1.57625,1.57625,668800000.0
2008-03-06 20:56:00,1.57625,1.5764,1.57615,1.57625,243900000.0
2008-03-06 20:57:00,1.57625,1.57625,1.5762,1.57625,54900000.0
2008-03-06 20:58:00,1.57625,1.5763,1.57615,1.5763,97800000.0
2008-03-06 20:59:00,1.5763,1.57635,1.5762,1.5762,74100000.0
2008-03-06 21:00:00,1.5762,1.5762,1.576,1.5761,113300000.0
2008-03-06 21:01:00,1.5761,1.5762,1.576,1.5762,112700000.0
2008-03-06 21:02:00,1.5762,1.57635,1.5762,1.57625,52600000.0
2008-03-06 21:03:00,1.57625,1.57635,1.5762,1.5763,274300000.0
2008-03-06 21:04:00,1.5763,1.5764,1.57625,1.57635,131100000.0
2008-03-06 21:05:00,1.57635,1.57645,1.57635,1.5764,52800000.0
2008-03-06 21:06:00,1.5764,1.5765,1.57635,1.5764,114100000.0
2008-03-06 21:07:00,1.5764,1.5764,1.57625,1.57625,49300000.0
2008-03-06 21:08:00,1.5763,1.5764,1.57625,1.5763,362700000.0
2008-03-06 21:09:00,1.5763,1.5764,1.57605,1.57605,68400000.0
2008-03-06 21:10:00,1.57605,1.57645,1.57595,1.57605,102100000.0
2008-03-06 21:11:00,1.57605,1.5762,1.57595,1.57605,53100000.0
2008-03-06 21:12:00,1.57605,1.57605,1.5746,1.5749,188600000.0
2008-03-06 21:13:00,1.57495,1.575,1.5746,1.5748,140200000.0
2008-03-06 21:14:00,1.5748,1.5749,1.57475,1.57485,132900000.0
2008-03-06 21:15:00,1.57485,1.57495,1.574,1.5744,166900000.0
2008-03-06 21:16:00,1.5744,1.5746,1.57425,1.5745,142900000.0
2008-03-06 21:17:00,1.5745,1.5748,1.57445,1.57465,108600000.0
2008-03-06 21:18:00,1.57465,1.57465,1.57445,1.5746,126800000.0
2008-03-06 21:19:00,1.5746,1.5749,1.5746,1.5748,109500000.0
2008-03-06 21:20:00,1.5748,1.57495,1.57475,1.5748,119800000.0
2008-03-06 21:21:00,1.5748,1.575,1.57475,1.5748,102800000.0
2008-03-06 21:22:00,1.5748,1.575,1.5748,1.57495,74400000.0
2008-03-06 21:23:00,1.57495,1.575,1.57485,1.575,95700000.0
2008-03-06 21:24:00,1.575,1.5752,1.575,1.5751,92600000.0
2008-03-06 21:25:00,1.5751,1.5751,1.5746,1.5748,122500000.0
2008-03-06 21:26:00,1.5748,1.57485,1.5747,1.57475,63300000.0
2008-03-06 21:27:00,1.57475,1.57485,1.57475,1.5748,45200000.0
2008-03-06 21:28:00,1.5748,1.5749,1.57465,1.5747,76400000.0
2008-03-06 21:29:00,1.5747,1.57475,1.5746,1.5747,44800000.0
2008-03-06 21:30:00,1.5747,1.5749,1.57465,1.5747,73900000.0
2008-03-06 21:31:00,1.5747,1.5747,1.57445,1.5746,96900000.0
2008-03-06 21:32:00,1.5746,1.57465,1.57455,1.57465,65000000.0
2008-03-06 21:33:00,1.57465,1.57475,1.5746,1.57475,47100000.0
2008-03-06 21:34:00,1.57475,1.57475,1.57445,1.57445,586800000.0
2008-03-06 21:35:00,1.57445,1.57465,1.5744,1.5746,326600000.0
2008-03-06 21:36:00,1.5746,1.5748,1.5746,1.5748,78200000.0
2008-03-06 21:37:00,1.5748,1.5748,1.57465,1.5747,66200000.0
2008-03-06 21:38:00,1.5747,1.57475,1.5747,1.5747,44400000.0
2008-03-06 21:39:00,1.5747,1.57475,1.5747,1.57475,44400000.0
2008-03-06 21:40:00,1.57475,1.57475,1.5746,1.5747,53600000.0
2008-03-06 21:41:00,1.5747,1.57495,1.5747,1.57495,387000000.0
2008-03-06 21:42:00,1.57495,1.575,1.5749,1.575,135400000.0
2008-03-06 21:43:00,1.575,1.575,1.5748,1.5748,523900000.0
2008-03-06 21:44:00,1.5748,1.5749,1.5748,1.57485,496800000.0
2008-03-06 21:45:00,1.57485,1.5751,1.57485,1.5751,459600000.0
2008-03-06 21:46:00,1.5751,1.57515,1.57505,1.57515,221000000.0
2008-03-06 21:47:00,1.57515,1.5752,1.5749,1.57515,209900000.0
2008-03-06 21:48:00,1.57515,1.5758,1.57515,1.57565,246000000.0
2008-03-06 21:49:00,1.57575,1.5758,1.57505,1.5752,91300000.0
2008-03-06 21:50:00,1.57515,1.57545,1.5751,1.57535,344800000.0
2008-03-06 21:51:00,1.57535,1.57565,1.57515,1.5752,219000000.0
2008-03-06 21:52:00,1.5752,1.5753,1.57485,1.57485,89300000.0
2008-03-06 21:53:00,1.57485,1.57515,1.5748,1.5751,61400000.0
2008-03-06 21:54:00,1.5751,1.57515,1.57505,1.57515,44200000.0
2008-03-06 21:55:00,1.57515,1.57525,1.57515,1.5752,43400000.0
2008-03-06 21:56:00,1.5752,1.57555,1.57515,1.57535,104100000.0
2008-03-06 21:57:00,1.57535,1.5754,1.57535,1.5754,274000000.0
2008-03-06 21:58:00,1.5754,1.5756,1.5754,1.57555,106500000.0
2008-03-06 21:59:00,1.57555,1.57565,1.57535,1.5756,57900000.0
2008-03-06 22:00:00,1.57555,1.5757,1.5752,1.57525,99300000.0
2008-03-06 22:01:00,1.57525,1.57535,1.5751,1.5751,51100000.0
2008-03-06 22:02:00,1.5751,1.5752,1.5751,1.5752,75000000.0
2008-03-06 22:03:00,1.5752,1.57535,1.57515,1.57525,105400000.0
2008-03-06 22:04:00,1.57525,1.57535,1.5749,1.57515,73400000.0
2008-03-06 22:05:00,1.57515,1.57515,1.57465,1.575,175300000.0
2008-03-06 22:06:00,1.575,1.57505,1.575,1.57505,43400000.0
2008-03-06 22:07:00,1.57505,1.57505,1.5748,1.5748,172100000.0
2008-03-06 22:08:00,1.57475,1.5748,1.5743,1.5743,55400000.0
2008-03-06 22:09:00,1.5743,1.5743,1.5739,1.57395,105100000.0
2008-03-06 22:10:00,1.57395,1.574,1.5733,1.5735,158500000.0
2008-03-06 22:11:00,1.57355,1.57405,1.57355,1.57405,49600000.0
2008-03-06 22:12:00,1.57405,1.57415,1.5735,1.57365,89700000.0
2008-03-06 22:13:00,1.57365,1.57365,1.5735,1.57355,46800000.0
2008-03-06 22:14:00,1.57355,1.57365,1.5733,1.5733,121900000.0
2008-03-06 22:15:00,1.5733,1.5744,1.5733,1.5743,171200000.0
2008-03-06 22:16:00,1.5743,1.57465,1.57405,1.57465,163900000.0
2008-03-06 22:17:00,1.57465,1.57475,1.5745,1.57465,55100000.0
2008-03-06 22:18:00,1.57465,1.57465,1.5744,1.5745,60800000.0
2008-03-06 22:19:00,1.5745,1.5745,1.57385,1.5742,65200000.0
2008-03-06 22:20:00,1.5742,1.57455,1.5741,1.5744,53200000.0
2008-03-06 22:21:00,1.57435,1.5745,1.57435,1.57445,44400000.0
2008-03-06 22:22:00,1.57445,1.57445,1.5734,1.57385,91300000.0
2008-03-06 22:23:00,1.57385,1.57425,1.57385,1.574,54400000.0
2008-03-06 22:24:00,1.574,1.5743,1.574,1.57415,44600000.0
2008-03-06 22:25:00,1.57415,1.57425,1.57375,1.57375,90100000.0
2008-03-06 22:26:00,1.57375,1.57395,1.57375,1.5739,55800000.0
2008-03-06 22:27:00,1.5739,1.5739,1.57375,1.57375,115800000.0
2008-03-06 22:28:00,1.57375,1.5742,1.57365,1.5742,54100000.0
2008-03-06 22:29:00,1.57425,1.57425,1.57385,1.57415,63200000.0
2008-03-06 22:30:00,1.57415,1.5744,1.57415,1.5743,81600000.0
2008-03-06 22:31:00,1.5743,1.5743,1.57415,1.57415,185500000.0
2008-03-06 22:32:00,1.57415,1.57415,1.57375,1.57375,305000000.0
2008-03-06 22:33:00,1.57375,1.57375,1.5736,1.5736,48700000.0
2008-03-06 22:34:00,1.5736,1.5737,1.5736,1.57365,50300000.0
2008-03-06 22:35:00,1.57365,1.57365,1.57325,1.57325,171700000.0
2008-03-06 22:36:00,1.57325,1.5735,1.57285,1.573,196300000.0
2008-03-06 22:37:00,1.5731,1.57335,1.573,1.5732,57100000.0
2008-03-06 22:38:00,1.5732,1.5732,1.57265,1.5728,183800000.0
2008-03-06 22:39:00,1.5728,1.5735,1.57275,1.5734,306300000.0
2008-03-06 22:40:00,1.5734,1.5734,1.57325,1.57325,43800000.0
2008-03-06 22:41:00,1.57325,1.5733,1.57285,1.57305,317500000.0
2008-03-06 22:42:00,1.57305,1.57345,1.57305,1.57345,139100000.0
2008-03-06 22:43:00,1.57345,1.5735,1.5731,1.5733,80300000.0
2008-03-06 22:44:00,1.5733,1.5733,1.57315,1.5732,96000000.0
2008-03-06 22:45:00,1.5732,1.5732,1.5732,1.5732,44000000.0
2008-03-06 22:46:00,1.5732,1.5732,1.57255,1.57255,147100000.0
2008-03-06 22:47:00,1.57255,1.5726,1.57255,1.5726,69500000.0
2008-03-06 22:48:00,1.5726,1.57275,1.5724,1.5724,87100000.0
2008-03-06 22:49:00,1.5724,1.5726,1.57235,1.57255,44400000.0
2008-03-06 22:50:00,1.57255,1.57285,1.57255,1.5727,71300000.0
2008-03-06 22:51:00,1.5727,1.5729,1.5726,1.5726,481400000.0
2008-03-06 22:52:00,1.5726,1.5727,1.57225,1.57235,599200000.0
2008-03-06 22:53:00,1.57235,1.57265,1.5723,1.57265,430100000.0
2008-03-06 22:54:00,1.57265,1.57265,1.57225,1.57235,419400000.0
2008-03-06 22:55:00,1.57235,1.5727,1.5722,1.5726,146400000.0
2008-03-06 22:56:00,1.5726,1.5728,1.5725,1.5725,86100000.0
2008-03-06 22:57:00,1.5725,1.5725,1.57215,1.5722,172500000.0
2008-03-06 22:58:00,1.5722,1.57235,1.57195,1.5721,224100000.0
2008-03-06 22:59:00,1.5721,1.5722,1.57195,1.572,294800000.0
2008-03-06 23:00:00,1.572,1.57225,1.5719,1.5722,254600000.0
2008-03-06 23:01:00,1.5722,1.5722,1.5721,1.5722,190400000.0
2008-03-06 23:02:00,1.5722,1.57255,1.57215,1.57245,518000000.0
2008-03-06 23:03:00,1.57245,1.57285,1.57245,1.5727,128200000.0
2008-03-06 23:04:00,1.5727,1.5728,1.57205,1.5724,98500000.0
2008-03-06 23:05:00,1.5724,1.5725,1.57215,1.5725,259200000.0
2008-03-06 23:06:00,1.5725,1.5725,1.57215,1.57245,351000000.0
2008-03-06 23:07:00,1.57245,1.5731,1.5724,1.5729,239000000.0
2008-03-06 23:08:00,1.5729,1.5731,1.57275,1.57275,133100000.0
2008-03-06 23:09:00,1.57275,1.57325,1.57245,1.5726,174200000.0
2008-03-06 23:10:00,1.5726,1.5729,1.5726,1.5728,199200000.0
2008-03-06 23:11:00,1.5728,1.57305,1.5727,1.57275,103200000.0
2008-03-06 23:12:00,1.57275,1.57295,1.57255,1.57295,222800000.0
2008-03-06 23:13:00,1.57295,1.5736,1.57295,1.57345,65100000.0
2008-03-06 23:14:00,1.57345,1.5738,1.57335,1.5736,50700000.0
2008-03-06 23:15:00,1.5736,1.5738,1.5733,1.5736,87200000.0
2008-03-06 23:16:00,1.5736,1.5737,1.57335,1.5736,73200000.0
2008-03-06 23:17:00,1.5736,1.5739,1.57355,1.5737,69800000.0
2008-03-06 23:18:00,1.5737,1.57465,1.5736,1.57435,131100000.0
2008-03-06 23:19:00,1.57435,1.57435,1.57385,1.57385,102500000.0
2008-03-06 23:20:00,1.57385,1.5739,1.5738,1.57385,73600000.0
2008-03-06 23:21:00,1.57385,1.5739,1.5736,1.57365,78100000.0
2008-03-06 23:22:00,1.57365,1.574,1.57355,1.5737,167500000.0
2008-03-06 23:23:00,1.5737,1.5738,1.5736,1.57375,117000000.0
2008-03-06 23:24:00,1.57375,1.57375,1.57345,1.5736,616400000.0
2008-03-06 23:25:00,1.5736,1.574,1.5736,1.574,313800000.0
2008-03-06 23:26:00,1.574,1.574,1.5734,1.5736,383800000.0
2008-03-06 23:27:00,1.5736,1.57375,1.57335,1.57345,535700000.0
2008-03-06 23:28:00,1.57345,1.5737,1.57345,1.57355,682200000.0
2008-03-06 23:29:00,1.5722,1.5722,1.5721,1.5722,160400000.0
2008-03-06 23:30:00,1.57355,1.5736,1.5735,1.5736,160400000.0
2008-03-06 23:31:00,1.5736,1.5738,1.5736,1.5738,102000000.0
2008-03-06 23:32:00,1.5738,1.5741,1.57375,1.5741,165600000.0
2008-03-06 23:33:00,1.5741,1.5741,1.57385,1.57385,256300000.0
2008-03-06 23:34:00,1.57385,1.5739,1.5738,1.5738,114300000.0
2008-03-06 23:35:00,1.5738,1.5738,1.5737,1.5737,107800000.0
2008-03-06 23:36:00,1.5737,1.5741,1.5737,1.5741,125100000.0
2008-03-06 23:37:00,1.5741,1.5741,1.5737,1.57375,200600000.0
2008-03-06 23:38:00,1.57375,1.57375,1.57345,1.57345,730700000.0
2008-03-06 23:39:00,1.57345,1.5739,1.57345,1.5736,219600000.0
2008-03-06 23:40:00,1.5736,1.5737,1.5735,1.5736,44400000.0
2008-03-06 23:41:00,1.5736,1.5738,1.57355,1.5737,50900000.0
2008-03-06 23:42:00,1.5737,1.5737,1.57325,1.57335,62800000.0
2008-03-06 23:43:00,1.5734,1.57365,1.57305,1.57315,55400000.0
2008-03-06 23:44:00,1.57315,1.57335,1.57315,1.57325,47100000.0
2008-03-06 23:45:00,1.57325,1.57345,1.5732,1.5732,69500000.0
2008-03-06 23:46:00,1.5732,1.5734,1.5732,1.5734,102300000.0
2008-03-06 23:47:00,1.5734,1.5735,1.5732,1.5732,60200000.0
2008-03-06 23:48:00,1.5732,1.5732,1.5732,1.5732,44400000.0
2008-03-06 23:49:00,1.5732,1.5733,1.5731,1.57325,159100000.0
2008-03-06 23:50:00,1.57325,1.5733,1.57305,1.57305,371800000.0
2008-03-06 23:51:00,1.57305,1.57335,1.57295,1.5731,535600000.0
2008-03-06 23:52:00,1.5731,1.5731,1.57265,1.573,184400000.0
2008-03-06 23:53:00,1.573,1.57305,1.573,1.573,44400000.0
2008-03-06 23:54:00,1.573,1.573,1.57275,1.5728,65700000.0
2008-03-06 23:55:00,1.5728,1.5729,1.5728,1.5728,77000000.0
2008-03-06 23:56:00,1.5728,1.57295,1.5728,1.57295,59300000.0
2008-03-06 23:57:00,1.57295,1.57295,1.5728,1.5729,423600000.0
2008-03-06 23:58:00,1.573,1.573,1.5728,1.5729,169800000.0
2008-03-06 23:59:00,1.57285,1.57285,1.5728,1.5728,47600000.0
2008-03-07 00:00:00,1.5722,1.5726,1.5721,1.5724,724400000.0
2008-03-07 00:01:00,1.5723,1.5724,1.5723,1.5724,724400000.0
2008-03-07 00:02:00,1.5727,1.573,1.5727,1.573,724400000.0
2008-03-07 00:03:00,1.573,1.57315,1.5729,1.573,113600000.0
2008-03-07 00:04:00,1.573,1.5731,1.5729,1.5729,99200000.0
2008-03-07 00:05:00,1.5729,1.57295,1.57275,1.57275,170000000.0
2008-03-07 00:06:00,1.57275,1.573,1.57245,1.57265,151200000.0
2008-03-07 00:07:00,1.57265,1.5728,1.57235,1.57235,151600000.0
2008-03-07 00:08:00,1.57235,1.5729,1.57235,1.5727,107600000.0
2008-03-07 00:09:00,1.5727,1.5727,1.57205,1.5721,130900000.0
2008-03-07 00:10:00,1.5721,1.57215,1.572,1.572,127100000.0
2008-03-07 00:11:00,1.572,1.57225,1.5719,1.572,127000000.0
2008-03-07 00:12:00,1.572,1.57265,1.572,1.5721,83600000.0
2008-03-07 00:13:00,1.5721,1.5723,1.572,1.5723,96000000.0
2008-03-07 00:14:00,1.5723,1.5723,1.5723,1.5723,88800000.0
2008-03-07 00:15:00,1.5723,1.5723,1.57195,1.57195,1441600000.0
2008-03-07 00:16:00,1.57195,1.57235,1.57195,1.5723,1369100000.0
2008-03-07 00:17:00,1.5723,1.57235,1.57205,1.57215,201700000.0
2008-03-07 00:18:00,1.57215,1.57235,1.57215,1.5723,339500000.0
2008-03-07 00:19:00,1.5723,1.5723,1.57215,1.57215,403600000.0
2008-03-07 00:20:00,1.57215,1.5723,1.57215,1.57215,406400000.0
2008-03-07 00:21:00,1.57215,1.57215,1.57215,1.57215,111500000.0
2008-03-07 00:22:00,1.57215,1.5724,1.57215,1.57235,163600000.0
2008-03-07 00:23:00,1.57235,1.5724,1.57215,1.5723,159900000.0
2008-03-07 00:24:00,1.5723,1.5724,1.5722,1.5722,408800000.0
2008-03-07 00:25:00,1.5722,1.5722,1.57215,1.57215,575600000.0
2008-03-07 00:26:00,1.57215,1.57215,1.57215,1.57215,216000000.0
2008-03-07 00:27:00,1.57215,1.57235,1.57215,1.57215,206400000.0
2008-03-07 00:28:00,1.57215,1.57215,1.57215,1.57215,112500000.0
2008-03-07 00:29:00,1.57215,1.57215,1.57205,1.57215,132000000.0
2008-03-07 00:30:00,1.57215,1.57215,1.57195,1.57195,110800000.0
2008-03-07 00:31:00,1.57195,1.572,1.57195,1.57195,102300000.0
2008-03-07 00:32:00,1.57195,1.57195,1.57195,1.57195,111500000.0
2008-03-07 00:33:00,1.57195,1.57195,1.57195,1.57195,123000000.0
2008-03-07 00:34:00,1.57195,1.572,1.57195,1.57195,1283500000.0
2008-03-07 00:35:00,1.57195,1.572,1.57195,1.572,338400000.0
2008-03-07 00:36:00,1.572,1.572,1.5719,1.5719,350700000.0
2008-03-07 00:37:00,1.5719,1.572,1.5719,1.5719,356000000.0
2008-03-07 00:38:00,1.5719,1.57235,1.5719,1.5722,367400000.0
2008-03-07 00:39:00,1.5722,1.57245,1.5721,1.57215,364200000.0
2008-03-07 00:40:00,1.57215,1.5723,1.5721,1.5723,203100000.0
2008-03-07 00:41:00,1.5723,1.5723,1.5723,1.5723,44400000.0
2008-03-07 00:42:00,1.5723,1.5723,1.57225,1.57225,45300000.0
2008-03-07 00:43:00,1.57225,1.57225,1.57225,1.57225,273700000.0
2008-03-07 00:44:00,1.57225,1.57245,1.57225,1.57235,529600000.0
2008-03-07 00:45:00,1.57235,1.5726,1.5722,1.5722,269100000.0
2008-03-07 00:46:00,1.57215,1.5723,1.57205,1.5723,131000000.0
2008-03-07 00:47:00,1.5723,1.5723,1.57195,1.572,102600000.0
2008-03-07 00:48:00,1.572,1.572,1.572,1.572,89600000.0
2008-03-07 00:49:00,1.572,1.572,1.572,1.572,88800000.0
2008-03-07 00:50:00,1.572,1.572,1.57185,1.572,96400000.0
2008-03-07 00:51:00,1.572,1.572,1.572,1.572,88800000.0
2008-03-07 00:52:00,1.57195,1.572,1.5719,1.572,109700000.0
2008-03-07 00:53:00,1.572,1.572,1.57195,1.57195,98700000.0
2008-03-07 00:54:00,1.57195,1.572,1.5719,1.572,184600000.0
2008-03-07 00:55:00,1.572,1.5721,1.572,1.572,98000000.0
2008-03-07 00:56:00,1.572,1.572,1.57195,1.572,89400000.0
2008-03-07 00:57:00,1.572,1.5721,1.5719,1.5719,164400000.0
2008-03-07 00:58:00,1.5719,1.5722,1.5719,1.5721,260000000.0
2008-03-07 00:59:00,1.5721,1.5723,1.572,1.5721,97200000.0
2008-03-07 01:00:00,1.5721,1.5724,1.572,1.5724,83000000.0
2008-03-07 01:01:00,1.5724,1.5724,1.5723,1.5723,199100000.0
2008-03-07 01:02:00,1.5723,1.5724,1.572,1.5723,122500000.0
2008-03-07 01:03:00,1.5723,1.5724,1.5723,1.5723,209600000.0
2008-03-07 01:04:00,1.5723,1.5724,1.5723,1.5724,123500000.0
2008-03-07 01:05:00,1.5724,1.5724,1.572,1.572,182500000.0
2008-03-07 01:06:00,1.572,1.5723,1.572,1.572,90300000.0
2008-03-07 01:07:00,1.572,1.5721,1.572,1.57205,191600000.0
2008-03-07 01:08:00,1.57205,1.57215,1.57205,1.57215,69100000.0
2008-03-07 01:09:00,1.57215,1.57215,1.572,1.572,173900000.0
2008-03-07 01:10:00,1.572,1.5722,1.572,1.572,96000000.0
2008-03-07 01:11:00,1.572,1.5722,1.572,1.5722,106500000.0
2008-03-07 01:12:00,1.5722,1.5722,1.5721,1.5722,92100000.0
2008-03-07 01:13:00,1.5722,1.5729,1.5722,1.5729,88600000.0
2008-03-07 01:14:00,1.5729,1.5729,1.5723,1.5725,169100000.0
2008-03-07 01:15:00,1.5725,1.5725,1.5725,1.5725,88800000.0
2008-03-07 01:16:00,1.5725,1.5726,1.57245,1.5725,116400000.0
2008-03-07 01:17:00,1.5725,1.5726,1.5725,1.5726,88000000.0
2008-03-07 01:18:00,1.5726,1.5731,1.5726,1.5727,104200000.0
2008-03-07 01:19:00,1.5727,1.5729,1.5727,1.5729,97400000.0
2008-03-07 01:20:00,1.5729,1.57305,1.5727,1.5728,93200000.0
2008-03-07 01:21:00,1.5728,1.5728,1.5727,1.5727,88400000.0
2008-03-07 01:22:00,1.5727,1.573,1.5727,1.573,92800000.0
2008-03-07 01:23:00,1.573,1.573,1.57265,1.5728,107900000.0
2008-03-07 01:24:00,1.5728,1.5731,1.5728,1.5728,105900000.0
2008-03-07 01:25:00,1.5728,1.5731,1.5728,1.5729,89800000.0
2008-03-07 01:26:00,1.5729,1.5729,1.57275,1.5729,95300000.0
2008-03-07 01:27:00,1.5729,1.5729,1.5728,1.5728,88800000.0
2008-03-07 01:28:00,1.5728,1.5728,1.5728,1.5728,88000000.0
2008-03-07 01:29:00,1.5728,1.5728,1.5728,1.5728,88400000.0
2008-03-07 01:30:00,1.5728,1.5728,1.5724,1.5727,116400000.0
2008-03-07 01:31:00,1.5727,1.5727,1.5727,1.5727,86400000.0
2008-03-07 01:32:00,1.5727,1.5728,1.5726,1.5727,88000000.0
2008-03-07 01:33:00,1.5727,1.5727,1.57245,1.5726,126900000.0
2008-03-07 01:34:00,1.57255,1.5726,1.57255,1.5726,90000000.0
2008-03-07 01:35:00,1.5726,1.5727,1.5726,1.5727,88400000.0
2008-03-07 01:36:00,1.5727,1.5727,1.5726,1.5727,88000000.0
2008-03-07 01:37:00,1.5727,1.5727,1.5726,1.5726,89200000.0
2008-03-07 01:38:00,1.5726,1.5726,1.5726,1.5726,88400000.0
2008-03-07 01:39:00,1.5726,1.5726,1.57255,1.5726,125600000.0
2008-03-07 01:40:00,1.5726,1.5726,1.5726,1.5726,88800000.0
2008-03-07 01:41:00,1.5726,1.5726,1.57255,1.5726,132400000.0
2008-03-07 01:42:00,1.5726,1.5727,1.57255,1.5727,548800000.0
2008-03-07 01:43:00,1.5727,1.5728,1.5727,1.57275,408000000.0
2008-03-07 01:44:00,1.57275,1.5729,1.57275,1.5729,441800000.0
2008-03-07 01:45:00,1.5729,1.5729,1.57255,1.57255,547900000.0
2008-03-07 01:46:00,1.57255,1.5727,1.57255,1.5726,694400000.0
2008-03-07 01:47:00,1.5726,1.5728,1.5726,1.5728,89600000.0
2008-03-07 01:48:00,1.5728,1.5728,1.5726,1.5726,92000000.0
2008-03-07 01:49:00,1.5726,1.5726,1.5726,1.5726,89600000.0
2008-03-07 01:50:00,1.5726,1.5726,1.5726,1.5726,88800000.0
2008-03-07 01:51:00,1.5726,1.5727,1.5726,1.5727,88000000.0
2008-03-07 01:52:00,1.5727,1.5727,1.57255,1.5727,124800000.0
2008-03-07 01:53:00,1.5727,1.5727,1.5727,1.5727,89600000.0
2008-03-07 01:54:00,1.5727,1.5727,1.5726,1.5726,664800000.0
2008-03-07 01:55:00,1.5726,1.5728,1.5726,1.5728,87600000.0
2008-03-07 01:56:00,1.5728,1.5728,1.5726,1.5726,145200000.0
2008-03-07 01:57:00,1.5726,1.5726,1.5726,1.5726,88000000.0
2008-03-07 01:58:00,1.5726,1.5726,1.5726,1.5726,90000000.0
2008-03-07 01:59:00,1.5726,1.5726,1.57255,1.57255,727000000.0
2008-03-07 02:00:00,1.57255,1.57265,1.57255,1.57265,692300000.0
2008-03-07 02:01:00,1.57265,1.57265,1.57225,1.57245,867200000.0
2008-03-07 02:02:00,1.57245,1.5726,1.57245,1.5726,1440800000.0
2008-03-07 02:03:00,1.5726,1.5727,1.57255,1.5727,167200000.0
2008-03-07 02:04:00,1.5727,1.5727,1.5726,1.5727,99800000.0
2008-03-07 02:05:00,1.5727,1.5727,1.5727,1.5727,89600000.0
2008-03-07 02:06:00,1.5727,1.5727,1.5725,1.5726,92600000.0
2008-03-07 02:07:00,1.5726,1.5726,1.57245,1.5726,136000000.0
2008-03-07 02:08:00,1.5726,1.5726,1.5725,1.5726,88800000.0
2008-03-07 02:09:00,1.5726,1.5728,1.5726,1.5727,102100000.0
2008-03-07 02:10:00,1.5727,1.573,1.5725,1.57275,327100000.0
2008-03-07 02:11:00,1.57275,1.5729,1.5727,1.57285,202400000.0
2008-03-07 02:12:00,1.57285,1.573,1.5728,1.5729,166000000.0
2008-03-07 02:13:00,1.5729,1.5731,1.5729,1.573,279300000.0
2008-03-07 02:14:00,1.573,1.5732,1.5729,1.573,132600000.0
2008-03-07 02:15:00,1.573,1.573,1.573,1.573,244200000.0
2008-03-07 02:16:00,1.573,1.5733,1.573,1.573,169100000.0
2008-03-07 02:17:00,1.573,1.5731,1.57295,1.5731,154800000.0
2008-03-07 02:18:00,1.5731,1.5732,1.5731,1.5731,101000000.0
2008-03-07 02:19:00,1.5731,1.57315,1.5731,1.57315,96400000.0
2008-03-07 02:20:00,1.57315,1.5733,1.57305,1.5731,301200000.0
2008-03-07 02:21:00,1.5731,1.5732,1.5731,1.5731,261200000.0
2008-03-07 02:22:00,1.5731,1.5731,1.5731,1.5731,88000000.0
2008-03-07 02:23:00,1.5731,1.5731,1.57305,1.5731,91600000.0
2008-03-07 02:24:00,1.5731,1.5732,1.5731,1.5731,106000000.0
2008-03-07 02:25:00,1.5731,1.5733,1.5731,1.5732,87600000.0
2008-03-07 02:26:00,1.5732,1.5733,1.5731,1.5731,88000000.0
2008-03-07 02:27:00,1.5731,1.5732,1.5731,1.5732,88800000.0
2008-03-07 02:28:00,1.5732,1.5732,1.57295,1.5731,138400000.0
2008-03-07 02:29:00,1.5731,1.5732,1.573,1.573,88800000.0
2008-03-07 02:30:00,1.573,1.5732,1.573,1.573,88800000.0
2008-03-07 02:31:00,1.573,1.573,1.573,1.573,88400000.0
2008-03-07 02:32:00,1.573,1.5733,1.573,1.5733,91200000.0
2008-03-07 02:33:00,1.5732,1.5733,1.5731,1.5731,115200000.0
2008-03-07 02:34:00,1.5731,1.5734,1.573,1.5731,310700000.0
2008-03-07 02:35:00,1.5731,1.5732,1.573,1.5731,259700000.0
2008-03-07 02:36:00,1.5731,1.5731,1.57295,1.5731,170400000.0
2008-03-07 02:37:00,1.5731,1.5732,1.5731,1.5731,112600000.0
2008-03-07 02:38:00,1.5731,1.57335,1.5731,1.57325,121900000.0
2008-03-07 02:39:00,1.57325,1.5733,1.57325,1.5733,92400000.0
2008-03-07 02:40:00,1.5733,1.5733,1.5733,1.5733,89200000.0
2008-03-07 02:41:00,1.5733,1.5734,1.5733,1.5733,88800000.0
2008-03-07 02:42:00,1.5733,1.5735,1.5733,1.5734,88800000.0
2008-03-07 02:43:00,1.5734,1.5734,1.5732,1.5734,91200000.0
2008-03-07 02:44:00,1.5734,1.5734,1.5734,1.5734,89600000.0
2008-03-07 02:45:00,1.5734,1.5734,1.5733,1.5733,87600000.0
2008-03-07 02:46:00,1.5733,1.5735,1.5733,1.5733,107000000.0
2008-03-07 02:47:00,1.5733,1.5733,1.5733,1.5733,88800000.0
2008-03-07 02:48:00,1.5733,1.5733,1.5733,1.5733,90800000.0
2008-03-07 02:49:00,1.5733,1.5733,1.5732,1.5733,88400000.0
2008-03-07 02:50:00,1.5733,1.5733,1.57305,1.57305,298900000.0
2008-03-07 02:51:00,1.57305,1.57305,1.57285,1.57295,849600000.0
2008-03-07 02:52:00,1.57295,1.57295,1.57275,1.57275,1242500000.0
2008-03-07 02:53:00,1.57275,1.57285,1.57275,1.57285,1154400000.0
2008-03-07 02:54:00,1.57285,1.57285,1.57275,1.57285,575200001.0
2008-03-07 02:55:00,1.57285,1.5729,1.57285,1.57285,416000000.0
2008-03-07 02:56:00,1.57285,1.57295,1.57285,1.57295,257600000.0
2008-03-07 02:57:00,1.57295,1.573,1.5729,1.5729,142400000.0
2008-03-07 02:58:00,1.5729,1.57325,1.5729,1.57325,557400001.0
2008-03-07 02:59:00,1.57325,1.57325,1.5729,1.573,165200000.0
2008-03-07 03:00:00,1.573,1.5732,1.573,1.5731,96000000.0
2008-03-07 03:01:00,1.5731,1.5731,1.5731,1.5731,88800000.0
2008-03-07 03:02:00,1.5731,1.5732,1.5731,1.5731,90700000.0
2008-03-07 03:03:00,1.5731,1.57325,1.5731,1.57325,116800000.0
2008-03-07 03:04:00,1.57325,1.57325,1.57295,1.573,124000000.0
2008-03-07 03:05:00,1.573,1.573,1.5728,1.5729,349200000.0
2008-03-07 03:06:00,1.5729,1.5729,1.5728,1.5728,88000000.0
2008-03-07 03:07:00,1.5728,1.5729,1.5728,1.5729,94800000.0
2008-03-07 03:08:00,1.5729,1.573,1.5729,1.5729,91600000.0
2008-03-07 03:09:00,1.5729,1.573,1.5728,1.57285,114700000.0
2008-03-07 03:10:00,1.57285,1.573,1.57245,1.57245,488000000.0
2008-03-07 03:11:00,1.57245,1.57265,1.57245,1.5726,1674799990.0
2008-03-07 03:12:00,1.5726,1.5726,1.57215,1.57235,744500000.0
2008-03-07 03:13:00,1.57235,1.57245,1.57215,1.5722,435800000.0
2008-03-07 03:14:00,1.5722,1.57235,1.5722,1.57225,295600000.0
2008-03-07 03:15:00,1.57225,1.5723,1.57225,1.5723,155600000.0
2008-03-07 03:16:00,1.5723,1.5723,1.57225,1.5723,96800000.0
2008-03-07 03:17:00,1.5723,1.57245,1.5723,1.5724,167600000.0
2008-03-07 03:18:00,1.5724,1.5724,1.5724,1.5724,88800000.0
2008-03-07 03:19:00,1.5724,1.5725,1.5723,1.5723,119400000.0
2008-03-07 03:20:00,1.5723,1.5723,1.57225,1.5723,264400000.0
2008-03-07 03:21:00,1.5723,1.5725,1.5723,1.57245,100000000.0
2008-03-07 03:22:00,1.5725,1.5726,1.5725,1.5725,91200000.0
2008-03-07 03:23:00,1.5725,1.5726,1.5725,1.5725,87600000.0
2008-03-07 03:24:00,1.5725,1.5725,1.5723,1.5723,88000000.0
2008-03-07 03:25:00,1.5723,1.57245,1.57225,1.57245,231200000.0
2008-03-07 03:26:00,1.57245,1.5725,1.57245,1.57245,319200000.0
2008-03-07 03:27:00,1.57245,1.57255,1.5724,1.5725,331400000.0
2008-03-07 03:28:00,1.5725,1.57255,1.57245,1.5725,123600000.0
2008-03-07 03:29:00,1.5725,1.5726,1.57245,1.5726,162900000.0
2008-03-07 03:30:00,1.5726,1.5727,1.5725,1.5725,88000000.0
2008-03-07 03:31:00,1.5725,1.57275,1.5725,1.5727,97000000.0
2008-03-07 03:32:00,1.5727,1.5731,1.5727,1.573,243100000.0
2008-03-07 03:33:00,1.573,1.573,1.573,1.573,90400000.0
2008-03-07 03:34:00,1.573,1.5731,1.573,1.5731,87200000.0
2008-03-07 03:35:00,1.573,1.573,1.573,1.573,88800000.0
2008-03-07 03:36:00,1.573,1.573,1.573,1.573,90000000.0
2008-03-07 03:37:00,1.573,1.573,1.5729,1.57295,314400000.0
2008-03-07 03:38:00,1.57295,1.573,1.57295,1.573,812000000.0
2008-03-07 03:39:00,1.573,1.573,1.573,1.573,88800000.0
2008-03-07 03:40:00,1.573,1.573,1.573,1.573,89200000.0
2008-03-07 03:41:00,1.573,1.573,1.5729,1.573,980800000.0
2008-03-07 03:42:00,1.573,1.573,1.5729,1.573,239500000.0
2008-03-07 03:43:00,1.573,1.573,1.5728,1.5728,157100000.0
2008-03-07 03:44:00,1.5729,1.5732,1.5728,1.5731,380900000.0
2008-03-07 03:45:00,1.5731,1.5733,1.5731,1.5733,88800000.0
2008-03-07 03:46:00,1.5733,1.5733,1.5733,1.5733,89200000.0
2008-03-07 03:47:00,1.5733,1.5733,1.5732,1.5733,349100000.0
2008-03-07 03:48:00,1.5733,1.5734,1.5733,1.5733,161700000.0
2008-03-07 03:49:00,1.5733,1.5734,1.5733,1.5733,97900000.0
2008-03-07 03:50:00,1.5733,1.5734,1.5733,1.5733,101200000.0
2008-03-07 03:51:00,1.5733,1.5734,1.5733,1.5733,153300000.0
2008-03-07 03:52:00,1.5733,1.5734,1.5733,1.5734,89200000.0
2008-03-07 03:53:00,1.5734,1.5734,1.5733,1.5733,146500000.0
2008-03-07 03:54:00,1.5733,1.5734,1.57325,1.57325,1340200000.0
2008-03-07 03:55:00,1.57325,1.5734,1.57325,1.5734,169200000.0
2008-03-07 03:56:00,1.5734,1.5734,1.5733,1.5733,95000000.0
2008-03-07 03:57:00,1.5733,1.5734,1.5733,1.5733,96800000.0
2008-03-07 03:58:00,1.5733,1.5734,1.5733,1.5733,709000000.0
2008-03-07 03:59:00,1.5733,1.5733,1.57315,1.5732,154800000.0
2008-03-07 04:00:00,1.5732,1.5732,1.5728,1.573,433100000.0
2008-03-07 04:01:00,1.573,1.573,1.573,1.573,90200000.0
2008-03-07 04:02:00,1.573,1.573,1.5728,1.573,678100000.0
2008-03-07 04:03:00,1.573,1.5731,1.573,1.57305,388800000.0
2008-03-07 04:04:00,1.57305,1.5732,1.573,1.5731,376300000.0
2008-03-07 04:05:00,1.5731,1.5733,1.5731,1.5733,253600000.0
2008-03-07 04:06:00,1.5733,1.5733,1.5732,1.5732,1625500000.0
2008-03-07 04:07:00,1.5732,1.5733,1.5732,1.5733,381900000.0
2008-03-07 04:08:00,1.5733,1.5733,1.5732,1.5732,194900000.0
2008-03-07 04:09:00,1.5732,1.5733,1.573,1.5731,88700000.0
2008-03-07 04:10:00,1.5731,1.5733,1.5729,1.5732,194100000.0
2008-03-07 04:11:00,1.5732,1.57335,1.5731,1.5732,121000000.0
2008-03-07 04:12:00,1.5732,1.5733,1.57315,1.57325,284400000.0
2008-03-07 04:13:00,1.57325,1.5733,1.5732,1.5732,124400000.0
2008-03-07 04:14:00,1.5732,1.5733,1.5729,1.5733,121300000.0
2008-03-07 04:15:00,1.5733,1.5733,1.5732,1.5732,88400000.0
2008-03-07 04:16:00,1.5732,1.5733,1.5732,1.5733,106800000.0
2008-03-07 04:17:00,1.5733,1.5733,1.5733,1.5733,91200000.0
2008-03-07 04:18:00,1.5733,1.5733,1.5733,1.5733,89600000.0
2008-03-07 04:19:00,1.5733,1.5734,1.5733,1.5734,89600000.0
2008-03-07 04:20:00,1.5734,1.5734,1.5734,1.5734,89200000.0
2008-03-07 04:21:00,1.5734,1.5734,1.5734,1.5734,89200000.0
2008-03-07 04:22:00,1.5734,1.5734,1.5734,1.5734,88800000.0
2008-03-07 04:23:00,1.5734,1.5734,1.5734,1.5734,88800000.0
2008-03-07 04:24:00,1.5734,1.5734,1.5733,1.5734,88000000.0
2008-03-07 04:25:00,1.5734,1.5734,1.57325,1.5733,111600000.0
2008-03-07 04:26:00,1.5733,1.5733,1.5733,1.5733,88400000.0
2008-03-07 04:27:00,1.5733,1.5733,1.5733,1.5733,90400000.0
2008-03-07 04:28:00,1.5733,1.5733,1.5732,1.5733,93200000.0
2008-03-07 04:29:00,1.5733,1.5733,1.57315,1.5733,159200000.0
2008-03-07 04:30:00,1.5733,1.5733,1.5732,1.5732,93200000.0
2008-03-07 04:31:00,1.5732,1.5733,1.5732,1.5733,89200000.0
2008-03-07 04:32:00,1.5733,1.5733,1.57315,1.57315,93200000.0
2008-03-07 04:33:00,1.57315,1.5733,1.57315,1.57325,297600000.0
2008-03-07 04:34:00,1.57325,1.5733,1.57325,1.5733,248800000.0
2008-03-07 04:35:00,1.5733,1.5733,1.5733,1.5733,89200000.0
2008-03-07 04:36:00,1.5733,1.5733,1.57315,1.57325,115200000.0
2008-03-07 04:37:00,1.57325,1.5733,1.57325,1.5733,187200000.0
2008-03-07 04:38:00,1.5733,1.5733,1.5733,1.5733,89200000.0
2008-03-07 04:39:00,1.5733,1.5733,1.5731,1.5732,89600000.0
2008-03-07 04:40:00,1.5732,1.5732,1.5732,1.5732,88800000.0
2008-03-07 04:41:00,1.5732,1.5733,1.5732,1.5733,88400000.0
2008-03-07 04:42:00,1.5733,1.5733,1.573,1.5731,88800000.0
2008-03-07 04:43:00,1.5732,1.5732,1.5731,1.5731,108400000.0
2008-03-07 04:44:00,1.5731,1.5731,1.57305,1.57305,131200000.0
2008-03-07 04:45:00,1.57305,1.5731,1.57305,1.5731,350800000.0
2008-03-07 04:46:00,1.5731,1.5732,1.57295,1.5731,130200000.0
2008-03-07 04:47:00,1.5731,1.5731,1.57305,1.5731,105600000.0
2008-03-07 04:48:00,1.5731,1.5731,1.5731,1.5731,89600000.0
2008-03-07 04:49:00,1.5731,1.5731,1.57305,1.5731,425200000.0
2008-03-07 04:50:00,1.5731,1.5731,1.57305,1.5731,151200000.0
2008-03-07 04:51:00,1.5731,1.5731,1.5731,1.5731,89600000.0
2008-03-07 04:52:00,1.5731,1.5731,1.5731,1.5731,88400000.0
2008-03-07 04:53:00,1.5731,1.5732,1.5731,1.5732,89200000.0
2008-03-07 04:54:00,1.5732,1.5732,1.5732,1.5732,88800000.0
2008-03-07 04:55:00,1.5732,1.5732,1.5731,1.5732,90000000.0
2008-03-07 04:56:00,1.5732,1.5732,1.5731,1.5732,94400000.0
2008-03-07 04:57:00,1.5732,1.5734,1.5732,1.5733,99600000.0
2008-03-07 04:58:00,1.5733,1.5733,1.5732,1.5732,88400000.0
2008-03-07 04:59:00,1.5732,1.57325,1.57305,1.5732,172800000.0
2008-03-07 05:00:00,1.5732,1.5733,1.57315,1.5732,100400000.0
2008-03-07 05:01:00,1.5732,1.5732,1.57315,1.57315,178400000.0
2008-03-07 05:02:00,1.57315,1.57315,1.57295,1.57315,200400000.0
2008-03-07 05:03:00,1.57315,1.5732,1.5731,1.5731,142400000.0
2008-03-07 05:04:00,1.5731,1.5731,1.5731,1.5731,88800000.0
2008-03-07 05:05:00,1.5731,1.57325,1.5731,1.5731,98800000.0
2008-03-07 05:06:00,1.5731,1.57315,1.5731,1.5731,97200000.0
2008-03-07 05:07:00,1.5731,1.57315,1.5731,1.57315,314800000.0
2008-03-07 05:08:00,1.57315,1.57315,1.57315,1.57315,535200000.0
2008-03-07 05:09:00,1.57315,1.5733,1.57315,1.5732,419200000.0
2008-03-07 05:10:00,1.5732,1.5732,1.5731,1.57315,196000000.0
2008-03-07 05:11:00,1.57315,1.57315,1.57315,1.57315,332000000.0
2008-03-07 05:12:00,1.57315,1.57315,1.57315,1.57315,182400000.0
2008-03-07 05:13:00,1.57315,1.57315,1.57315,1.57315,177600000.0
2008-03-07 05:14:00,1.57315,1.57315,1.573,1.573,157200000.0
2008-03-07 05:15:00,1.573,1.573,1.573,1.573,89200000.0
2008-03-07 05:16:00,1.573,1.573,1.573,1.573,88800000.0
2008-03-07 05:17:00,1.573,1.573,1.57265,1.5728,1040400001.0
2008-03-07 05:18:00,1.5728,1.5728,1.57275,1.57275,671600000.0
2008-03-07 05:19:00,1.57275,1.57285,1.57265,1.57275,1346700000.0
2008-03-07 05:20:00,1.57275,1.5728,1.57265,1.57265,741900000.0
2008-03-07 05:21:00,1.57265,1.5727,1.57265,1.5727,688400000.0
2008-03-07 05:22:00,1.5727,1.5727,1.57265,1.57265,241300000.0
2008-03-07 05:23:00,1.57265,1.5727,1.57265,1.5727,469200000.0
2008-03-07 05:24:00,1.5727,1.5727,1.57265,1.57265,241000000.0
2008-03-07 05:25:00,1.57265,1.5727,1.57265,1.57265,413700000.0
2008-03-07 05:26:00,1.57265,1.5727,1.57265,1.57265,531600000.0
2008-03-07 05:27:00,1.57265,1.57265,1.57265,1.57265,565900000.0
2008-03-07 05:28:00,1.57265,1.57265,1.57265,1.57265,287300000.0
2008-03-07 05:29:00,1.57265,1.5728,1.57265,1.5727,135700000.0
2008-03-07 05:30:00,1.5727,1.5727,1.57265,1.57265,264700000.0
2008-03-07 05:31:00,1.57265,1.57265,1.57265,1.57265,289900000.0
2008-03-07 05:32:00,1.57265,1.5727,1.57265,1.5727,186900000.0
2008-03-07 05:33:00,1.5727,1.5728,1.5727,1.5728,88000000.0
2008-03-07 05:34:00,1.5728,1.5728,1.57265,1.5727,170800000.0
2008-03-07 05:35:00,1.5727,1.5728,1.5727,1.5727,92400000.0
2008-03-07 05:36:00,1.5727,1.5727,1.5727,1.5727,90000000.0
2008-03-07 05:37:00,1.5727,1.5728,1.57245,1.57245,341600000.0
2008-03-07 05:38:00,1.57245,1.5727,1.57225,1.5727,626400000.0
2008-03-07 05:39:00,1.5727,1.5727,1.5725,1.5725,133600000.0
2008-03-07 05:40:00,1.5725,1.5726,1.5724,1.5724,94000000.0
2008-03-07 05:41:00,1.5724,1.5725,1.5723,1.5723,89600000.0
2008-03-07 05:42:00,1.5723,1.5724,1.5723,1.5724,88800000.0
2008-03-07 05:43:00,1.5724,1.5724,1.5724,1.5724,89600000.0
2008-03-07 05:44:00,1.5724,1.5725,1.5724,1.5724,90400000.0
2008-03-07 05:45:00,1.5724,1.5724,1.5723,1.5724,89200000.0
2008-03-07 05:46:00,1.5724,1.5724,1.5724,1.5724,89200000.0
2008-03-07 05:47:00,1.5724,1.5724,1.5723,1.57235,97200000.0
2008-03-07 05:48:00,1.57235,1.5724,1.5722,1.5722,212000000.0
2008-03-07 05:49:00,1.5722,1.5724,1.5722,1.5722,90700000.0
2008-03-07 05:50:00,1.5722,1.5722,1.5722,1.5722,89600000.0
2008-03-07 05:51:00,1.5722,1.5723,1.5722,1.5723,88400000.0
2008-03-07 05:52:00,1.5723,1.5723,1.57225,1.57225,462800000.0
2008-03-07 05:53:00,1.57225,1.5723,1.57225,1.57225,676400000.0
2008-03-07 05:54:00,1.57225,1.57225,1.57215,1.57215,778000000.0
2008-03-07 05:55:00,1.57215,1.5722,1.5721,1.57215,694800000.0
2008-03-07 05:56:00,1.5722,1.5722,1.57215,1.5722,97600000.0
2008-03-07 05:57:00,1.5722,1.5722,1.57215,1.5722,90800000.0
2008-03-07 05:58:00,1.5722,1.5723,1.5722,1.5722,94000000.0
2008-03-07 05:59:00,1.5722,1.5724,1.5722,1.5723,102800000.0
2008-03-07 06:00:00,1.5723,1.5724,1.57225,1.5723,105600000.0
2008-03-07 06:01:00,1.5723,1.5723,1.5722,1.5722,160000000.0
2008-03-07 06:02:00,1.5722,1.5722,1.57215,1.5722,328800000.0
2008-03-07 06:03:00,1.5722,1.5724,1.5722,1.5722,95600000.0
2008-03-07 06:04:00,1.5722,1.5722,1.5722,1.5722,88000000.0
2008-03-07 06:05:00,1.5722,1.5722,1.5722,1.5722,89200000.0
2008-03-07 06:06:00,1.5722,1.5724,1.5722,1.5724,143200000.0
2008-03-07 06:07:00,1.5724,1.5724,1.5722,1.5724,95200000.0
2008-03-07 06:08:00,1.5724,1.5724,1.5724,1.5724,89600000.0
2008-03-07 06:09:00,1.5724,1.5725,1.5722,1.5724,266500000.0
2008-03-07 06:10:00,1.5724,1.5724,1.5722,1.5724,136700000.0
2008-03-07 06:11:00,1.5724,1.5724,1.5722,1.5722,122000000.0
2008-03-07 06:12:00,1.5722,1.5723,1.57215,1.5722,114800000.0
2008-03-07 06:13:00,1.5722,1.5723,1.5722,1.5723,90700000.0
2008-03-07 06:14:00,1.5723,1.5723,1.5722,1.57225,243600000.0
2008-03-07 06:15:00,1.57225,1.5723,1.57225,1.57225,348800000.0
2008-03-07 06:16:00,1.57225,1.5724,1.57225,1.57225,371600000.0
2008-03-07 06:17:00,1.57225,1.5723,1.57225,1.5723,744800000.0
2008-03-07 06:18:00,1.5723,1.5723,1.5723,1.5723,89600000.0
2008-03-07 06:19:00,1.5723,1.5723,1.5723,1.5723,88800000.0
2008-03-07 06:20:00,1.5723,1.5723,1.5723,1.5723,89600000.0
2008-03-07 06:21:00,1.5723,1.5723,1.5723,1.5723,88800000.0
2008-03-07 06:22:00,1.5723,1.5724,1.5723,1.5724,89600000.0
2008-03-07 06:23:00,1.5724,1.57255,1.5723,1.5725,287200000.0
2008-03-07 06:24:00,1.5725,1.5725,1.5724,1.5725,88400000.0
2008-03-07 06:25:00,1.5725,1.5725,1.5725,1.5725,88800000.0
2008-03-07 06:26:00,1.5725,1.5726,1.5725,1.5726,89600000.0
2008-03-07 06:27:00,1.5726,1.5726,1.5725,1.5725,88800000.0
2008-03-07 06:28:00,1.5725,1.5725,1.5725,1.5725,89200000.0
2008-03-07 06:29:00,1.5725,1.5725,1.5723,1.5725,89200000.0
2008-03-07 06:30:00,1.5725,1.5725,1.5725,1.5725,89600000.0
2008-03-07 06:31:00,1.5725,1.5725,1.5724,1.5725,89200000.0
2008-03-07 06:32:00,1.5725,1.5725,1.5725,1.5725,88800000.0
2008-03-07 06:33:00,1.5725,1.5729,1.5725,1.5728,89900000.0
2008-03-07 06:34:00,1.5728,1.5729,1.5724,1.5725,98200000.0
2008-03-07 06:35:00,1.5725,1.5727,1.5725,1.5725,94200000.0
2008-03-07 06:36:00,1.5725,1.5725,1.57245,1.5725,91600000.0
2008-03-07 06:37:00,1.5725,1.5726,1.5725,1.5726,89200000.0
2008-03-07 06:38:00,1.5726,1.5726,1.57255,1.57255,120400000.0
2008-03-07 06:39:00,1.57255,1.5726,1.57255,1.57255,738000000.0
2008-03-07 06:40:00,1.57255,1.5726,1.57255,1.57255,1139600000.0
2008-03-07 06:41:00,1.57255,1.5726,1.5725,1.5726,1121600000.0
2008-03-07 06:42:00,1.5726,1.5726,1.5725,1.5725,89200000.0
2008-03-07 06:43:00,1.5725,1.5726,1.5725,1.5726,367900000.0
2008-03-07 06:44:00,1.5726,1.5726,1.5723,1.5724,151100000.0
2008-03-07 06:45:00,1.5724,1.5724,1.5724,1.5724,88800000.0
2008-03-07 06:46:00,1.5724,1.57265,1.5723,1.5724,95600000.0
2008-03-07 06:47:00,1.5724,1.5724,1.5723,1.5723,241000000.0
2008-03-07 06:48:00,1.5723,1.5725,1.5723,1.5724,90800000.0
2008-03-07 06:49:00,1.5724,1.5726,1.5724,1.5725,88800000.0
2008-03-07 06:50:00,1.5725,1.5725,1.5725,1.5725,87200000.0
2008-03-07 06:51:00,1.5725,1.5726,1.5725,1.5726,91200000.0
2008-03-07 06:52:00,1.5726,1.5726,1.57245,1.5726,99200000.0
2008-03-07 06:53:00,1.5726,1.5728,1.5726,1.5726,92400000.0
2008-03-07 06:54:00,1.5726,1.5726,1.5726,1.5726,89200000.0
2008-03-07 06:55:00,1.5726,1.5726,1.5723,1.57245,220700000.0
2008-03-07 06:56:00,1.57245,1.5725,1.5723,1.57245,798400000.0
2008-03-07 06:57:00,1.57245,1.5725,1.5723,1.5723,502800000.0
2008-03-07 06:58:00,1.5723,1.5724,1.5723,1.5723,404800000.0
2008-03-07 06:59:00,1.5723,1.57275,1.5723,1.5725,901700000.0
2008-03-07 07:00:00,1.5725,1.5725,1.5724,1.5724,537800000.0
2008-03-07 07:01:00,1.5724,1.5726,1.5724,1.5726,114000000.0
2008-03-07 07:02:00,1.5726,1.5726,1.57245,1.57245,240300000.0
2008-03-07 07:03:00,1.5735,1.5735,1.5735,1.5735,2083700000.0
2008-03-07 07:04:00,1.5733,1.5733,1.5733,1.5733,2083700000.0
2008-03-07 07:05:00,1.5734,1.5735,1.5734,1.5735,2083700000.0
2008-03-07 07:06:00,1.5734,1.5734,1.5734,1.5734,2083700000.0
2008-03-07 07:07:00,1.57245,1.57245,1.57245,1.57245,2083700000.0
2008-03-07 07:08:00,1.57245,1.57245,1.57245,1.57245,1756600001.0
2008-03-07 07:09:00,1.57245,1.57245,1.57245,1.57245,669075000.0
2008-03-07 07:10:00,1.57245,1.5727,1.57245,1.57245,1371099999.0
2008-03-07 07:11:00,1.57245,1.5726,1.57245,1.57255,1743300032.0
2008-03-07 07:12:00,1.57255,1.5727,1.57245,1.5726,1929300065.0
2008-03-07 07:13:00,1.5726,1.5727,1.57245,1.57245,1146600000.0
2008-03-07 07:14:00,1.57245,1.57265,1.57245,1.57245,2019400000.0
2008-03-07 07:15:00,1.57245,1.5726,1.57245,1.57255,2102200001.0
2008-03-07 07:16:00,1.5735,1.5735,1.5735,1.5735,88800000.0
2008-03-07 07:17:00,1.5734,1.5736,1.5734,1.5735,88800000.0
2008-03-07 07:18:00,1.5731,1.5736,1.5731,1.5736,88800000.0
2008-03-07 07:19:00,1.5735,1.5736,1.5733,1.5734,88800000.0
2008-03-07 07:20:00,1.5733,1.5734,1.5732,1.5734,88800000.0
2008-03-07 07:22:00,1.57245,1.57245,1.5724,1.5724,88800000.0
2008-03-07 07:23:00,1.5724,1.5725,1.5723,1.5724,138200000.0
2008-03-07 07:24:00,1.5724,1.57245,1.57235,1.57245,1320999995.0
2008-03-07 07:25:00,1.57245,1.5725,1.57235,1.5725,1581000000.0
2008-03-07 07:26:00,1.5725,1.5725,1.57235,1.57235,917800000.0
2008-03-07 07:27:00,1.57235,1.5724,1.57235,1.5724,1798100000.0
2008-03-07 07:28:00,1.5724,1.57245,1.5724,1.57245,986200000.0
2008-03-07 07:29:00,1.57245,1.57245,1.5723,1.57235,691600000.0
2008-03-07 07:30:00,1.57235,1.5726,1.57235,1.57255,361400000.0
2008-03-07 07:31:00,1.57255,1.5726,1.5725,1.57255,250800000.0
2008-03-07 07:32:00,1.57255,1.5727,1.57255,1.5726,483300000.0
2008-03-07 07:33:00,1.5726,1.57275,1.57255,1.5726,322900000.0
2008-03-07 07:34:00,1.5726,1.5727,1.5726,1.5727,89600000.0
2008-03-07 07:35:00,1.5727,1.5728,1.5727,1.5727,88800000.0
2008-03-07 07:36:00,1.5727,1.5728,1.57265,1.5727,191600000.0
2008-03-07 07:37:00,1.5727,1.5727,1.5727,1.5727,90000000.0
2008-03-07 07:38:00,1.5727,1.5728,1.57255,1.5726,389500001.0
2008-03-07 07:39:00,1.5726,1.5727,1.57255,1.5726,133200000.0
2008-03-07 07:40:00,1.5726,1.5727,1.5726,1.5727,127900000.0
2008-03-07 07:41:00,1.5727,1.5728,1.5727,1.5728,89200000.0
2008-03-07 07:42:00,1.5728,1.5728,1.5727,1.5727,88400000.0
2008-03-07 07:43:00,1.5727,1.5729,1.5727,1.5727,93200000.0
2008-03-07 07:44:00,1.5727,1.5728,1.5727,1.5727,88800000.0
2008-03-07 07:45:00,1.5727,1.5729,1.5727,1.5727,91600000.0
2008-03-07 07:46:00,1.5727,1.5728,1.5727,1.5727,91600000.0
2008-03-07 07:47:00,1.5727,1.5728,1.5727,1.5727,91800000.0
2008-03-07 07:48:00,1.5727,1.5729,1.5727,1.5728,94800000.0
2008-03-07 07:49:00,1.5728,1.5728,1.5728,1.5728,88400000.0
2008-03-07 07:50:00,1.5728,1.5729,1.5727,1.5729,94100000.0
2008-03-07 07:51:00,1.5729,1.573,1.5728,1.573,88800000.0
2008-03-07 07:52:00,1.573,1.57325,1.573,1.5732,119400000.0
2008-03-07 07:53:00,1.5732,1.5732,1.5731,1.5732,103000000.0
2008-03-07 07:54:00,1.5732,1.5732,1.573,1.5731,129100000.0
2008-03-07 07:55:00,1.5731,1.5735,1.573,1.5734,134500000.0
2008-03-07 07:56:00,1.5734,1.5735,1.5733,1.5734,177400000.0
2008-03-07 07:57:00,1.5734,1.5737,1.5734,1.57345,142200000.0
2008-03-07 07:58:00,1.57345,1.57365,1.57335,1.57345,477800000.0
2008-03-07 07:59:00,1.57345,1.57345,1.5734,1.5734,315300000.0
2008-03-07 08:00:00,1.5734,1.5735,1.5734,1.5734,120700000.0
2008-03-07 08:01:00,1.5734,1.5734,1.5733,1.5734,398400000.0
2008-03-07 08:02:00,1.5734,1.5734,1.57335,1.57335,180000000.0
2008-03-07 08:03:00,1.57335,1.5735,1.57335,1.5734,150400000.0
2008-03-07 08:04:00,1.5734,1.5734,1.5733,1.5733,88800000.0
2008-03-07 08:05:00,1.5733,1.5735,1.5732,1.5732,92700000.0
2008-03-07 08:06:00,1.5732,1.5732,1.5732,1.5732,265400000.0
2008-03-07 08:07:00,1.5732,1.5732,1.5732,1.5732,85200000.0
2008-03-07 08:08:00,1.5732,1.5732,1.57315,1.5732,136000000.0
2008-03-07 08:09:00,1.5732,1.5734,1.5732,1.5732,100800000.0
2008-03-07 08:10:00,1.5732,1.5735,1.5732,1.5735,167400000.0
2008-03-07 08:11:00,1.57345,1.5735,1.5733,1.5734,155500000.0
2008-03-07 08:12:00,1.5734,1.5736,1.5733,1.5735,205500000.0
2008-03-07 08:13:00,1.5735,1.5738,1.5733,1.57345,1109300055.0
2008-03-07 08:14:00,1.57345,1.5736,1.5733,1.5734,1199699992.0
2008-03-07 08:15:00,1.5734,1.57365,1.5733,1.57365,244800000.0
2008-03-07 08:16:00,1.57365,1.57365,1.5732,1.5732,254000000.0
2008-03-07 08:17:00,1.5732,1.57355,1.5732,1.5734,406000000.0
2008-03-07 08:18:00,1.5734,1.5736,1.5734,1.57345,270800000.0
2008-03-07 08:19:00,1.57345,1.57345,1.5732,1.5733,679200000.0
2008-03-07 08:20:00,1.5733,1.57335,1.57325,1.5733,242200000.0
2008-03-07 08:21:00,1.5733,1.57345,1.5733,1.57345,97100000.0
2008-03-07 08:22:00,1.57345,1.5736,1.5733,1.5733,555100000.0
2008-03-07 08:23:00,1.5733,1.5737,1.5733,1.5733,456800000.0
2008-03-07 08:24:00,1.5733,1.5735,1.5733,1.57345,131600000.0
2008-03-07 08:25:00,1.57345,1.57345,1.5734,1.5734,871600000.0
2008-03-07 08:26:00,1.5734,1.57355,1.5734,1.57345,54600000.0
2008-03-07 08:27:00,1.57345,1.57345,1.57345,1.57345,42600000.0
2008-03-07 08:28:00,1.57345,1.5735,1.57345,1.57345,43200000.0
2008-03-07 08:29:00,1.57345,1.57345,1.57335,1.57335,52900000.0
2008-03-07 08:30:00,1.57335,1.57345,1.57305,1.57305,164800000.0
2008-03-07 08:31:00,1.57305,1.57325,1.57305,1.5732,69200000.0
2008-03-07 08:32:00,1.5732,1.57325,1.57315,1.57325,51000000.0
2008-03-07 08:33:00,1.5732,1.5738,1.5732,1.5735,181000000.0
2008-03-07 08:34:00,1.5735,1.5737,1.5735,1.57365,75900000.0
2008-03-07 08:35:00,1.57365,1.5741,1.57365,1.574,77600000.0
2008-03-07 08:36:00,1.574,1.5741,1.57395,1.57405,47200000.0
2008-03-07 08:37:00,1.57405,1.5741,1.57395,1.574,43200000.0
2008-03-07 08:38:00,1.574,1.5743,1.57395,1.5741,62400000.0
2008-03-07 08:39:00,1.5741,1.57435,1.5741,1.5742,57300000.0
2008-03-07 08:40:00,1.5742,1.57445,1.5741,1.5744,44800000.0
2008-03-07 08:41:00,1.5744,1.57485,1.5742,1.57485,86800000.0
2008-03-07 08:42:00,1.57485,1.57495,1.5746,1.5748,95400000.0
2008-03-07 08:43:00,1.5748,1.57535,1.5748,1.5753,134700000.0
2008-03-07 08:44:00,1.5753,1.5758,1.5753,1.5755,82000000.0
2008-03-07 08:45:00,1.5756,1.57595,1.5755,1.57585,93200000.0
2008-03-07 08:46:00,1.57585,1.5759,1.57565,1.5757,56200000.0
2008-03-07 08:47:00,1.5757,1.5759,1.57545,1.5756,100900000.0
2008-03-07 08:48:00,1.5757,1.5758,1.57545,1.5756,74500000.0
2008-03-07 08:49:00,1.5756,1.57565,1.57555,1.57555,124800000.0
2008-03-07 08:50:00,1.57545,1.57555,1.57525,1.5754,111200000.0
2008-03-07 08:51:00,1.5754,1.5756,1.5753,1.5755,61200000.0
2008-03-07 08:52:00,1.5755,1.5757,1.5753,1.5757,72450000.0
2008-03-07 08:53:00,1.5758,1.577,1.5757,1.577,77800000.0
2008-03-07 08:54:00,1.577,1.5772,1.57565,1.57565,106500000.0
2008-03-07 08:55:00,1.57565,1.5761,1.5756,1.57565,64200000.0
2008-03-07 08:56:00,1.57565,1.57575,1.57505,1.5753,108500000.0
2008-03-07 08:57:00,1.57525,1.5753,1.57445,1.5747,63700000.0
2008-03-07 08:58:00,1.5747,1.57485,1.574,1.57465,84200000.0
2008-03-07 08:59:00,1.57465,1.5751,1.57465,1.57495,67900000.0
2008-03-07 09:00:00,1.57495,1.57495,1.5746,1.57475,292500000.0
2008-03-07 09:01:00,1.57455,1.5748,1.57455,1.57475,383400000.0
2008-03-07 09:02:00,1.57475,1.57475,1.5746,1.57475,252070833.0
2008-03-07 09:03:00,1.57475,1.57475,1.5744,1.5745,282538522.0
2008-03-07 09:04:00,1.5745,1.5746,1.57435,1.5746,87400000.0
2008-03-07 09:05:00,1.5747,1.5747,1.57445,1.5745,110100000.0
2008-03-07 09:06:00,1.5745,1.5746,1.57445,1.57455,203500000.0
2008-03-07 09:07:00,1.57455,1.5749,1.57455,1.5748,140800000.0
2008-03-07 09:08:00,1.5748,1.5749,1.57475,1.5749,172900000.0
2008-03-07 09:09:00,1.5749,1.57495,1.57475,1.57495,117025000.0
2008-03-07 09:10:00,1.57495,1.5754,1.57495,1.57535,175400000.0
2008-03-07 09:11:00,1.57535,1.57555,1.5753,1.57555,150775000.0
2008-03-07 09:12:00,1.57555,1.5756,1.57545,1.57545,287850000.0
2008-03-07 09:13:00,1.57545,1.5757,1.5753,1.5754,69750000.0
2008-03-07 09:14:00,1.5754,1.5754,1.57485,1.5751,235400000.0
2008-03-07 09:15:00,1.5751,1.5752,1.57495,1.57505,162900000.0
2008-03-07 09:16:00,1.57505,1.57505,1.57485,1.57495,142700000.0
2008-03-07 09:17:00,1.57495,1.5751,1.5748,1.5748,107500000.0
2008-03-07 09:18:00,1.5748,1.5748,1.57465,1.5748,63700000.0
2008-03-07 09:19:00,1.57475,1.57495,1.57465,1.5748,89900000.0
2008-03-07 09:20:00,1.5748,1.5749,1.5747,1.5747,98000000.0
2008-03-07 09:21:00,1.5747,1.5751,1.57465,1.5751,114100000.0
2008-03-07 09:22:00,1.5751,1.57535,1.57495,1.57525,119300000.0
2008-03-07 09:23:00,1.57525,1.5754,1.5749,1.57515,159900000.0
2008-03-07 09:24:00,1.57515,1.57515,1.57505,1.57505,181700000.0
2008-03-07 09:25:00,1.57505,1.57505,1.5748,1.57495,278500000.0
2008-03-07 09:26:00,1.57495,1.5751,1.57495,1.57505,97100000.0
2008-03-07 09:27:00,1.57505,1.57505,1.5746,1.57475,141800000.0
2008-03-07 09:28:00,1.57475,1.5752,1.57475,1.5748,138400000.0
2008-03-07 09:29:00,1.5748,1.5749,1.5746,1.5746,140400000.0
2008-03-07 09:30:00,1.5747,1.5749,1.5747,1.57485,164500000.0
2008-03-07 09:31:00,1.57485,1.57505,1.5748,1.5748,138200000.0
2008-03-07 09:32:00,1.5749,1.5749,1.57465,1.5747,128000000.0
2008-03-07 09:33:00,1.5747,1.5748,1.57455,1.57475,76600000.0
2008-03-07 09:34:00,1.57475,1.5752,1.57455,1.57455,159500000.0
2008-03-07 09:35:00,1.57455,1.5748,1.57455,1.5748,104000000.0
2008-03-07 09:36:00,1.5748,1.575,1.5747,1.575,88900000.0
2008-03-07 09:37:00,1.575,1.5752,1.575,1.5752,91200000.0
2008-03-07 09:38:00,1.5752,1.5755,1.5752,1.5754,137500000.0
2008-03-07 09:39:00,1.5754,1.57545,1.5752,1.5754,113800000.0
2008-03-07 09:40:00,1.5754,1.57545,1.57525,1.5753,123700000.0
2008-03-07 09:41:00,1.5753,1.57545,1.5751,1.5754,138200000.0
2008-03-07 09:42:00,1.5754,1.5755,1.57525,1.5753,126900000.0
2008-03-07 09:43:00,1.5753,1.5755,1.575,1.575,144900000.0
2008-03-07 09:44:00,1.575,1.57505,1.5748,1.575,106600000.0
2008-03-07 09:45:00,1.575,1.5752,1.5748,1.57485,672999999.0
2008-03-07 09:46:00,1.57485,1.575,1.57485,1.575,265500000.0
2008-03-07 09:47:00,1.575,1.5751,1.57475,1.57505,396700000.0
2008-03-07 09:48:00,1.57505,1.57525,1.575,1.5751,88300000.0
2008-03-07 09:49:00,1.5751,1.5752,1.57475,1.5749,254300001.0
2008-03-07 09:50:00,1.57485,1.5749,1.57465,1.57465,64100000.0
2008-03-07 09:51:00,1.57465,1.57525,1.57445,1.5748,83300000.0
2008-03-07 09:52:00,1.5748,1.57495,1.57455,1.57475,71100000.0
2008-03-07 09:53:00,1.5747,1.5747,1.57425,1.57445,100600001.0
2008-03-07 09:54:00,1.57445,1.57465,1.5744,1.5745,108800000.0
2008-03-07 09:55:00,1.5745,1.5746,1.5743,1.5745,77800000.0
2008-03-07 09:56:00,1.5745,1.5747,1.5744,1.5746,134700000.0
2008-03-07 09:57:00,1.5746,1.57465,1.5744,1.57445,101800000.0
2008-03-07 09:58:00,1.57445,1.5748,1.57425,1.57445,165100005.0
2008-03-07 09:59:00,1.5744,1.5744,1.5741,1.5741,87500000.0
2008-03-07 10:00:00,1.5741,1.5742,1.5737,1.57385,104400000.0
2008-03-07 10:01:00,1.57385,1.57405,1.57385,1.574,83400000.0
2008-03-07 10:02:00,1.574,1.5742,1.574,1.574,114800000.0
2008-03-07 10:03:00,1.574,1.5741,1.574,1.574,120200000.0
2008-03-07 10:04:00,1.574,1.57405,1.57395,1.574,99600000.0
2008-03-07 10:05:00,1.574,1.5741,1.5739,1.574,85800000.0
2008-03-07 10:06:00,1.574,1.57425,1.574,1.57425,58400000.0
2008-03-07 10:07:00,1.57425,1.57425,1.5738,1.5739,104400000.0
2008-03-07 10:08:00,1.5739,1.5739,1.5737,1.5737,124200000.0
2008-03-07 10:09:00,1.5737,1.57375,1.5733,1.57345,64500000.0
2008-03-07 10:10:00,1.5734,1.5735,1.57315,1.57315,125100000.0
2008-03-07 10:11:00,1.57315,1.5732,1.573,1.5732,118600000.0
2008-03-07 10:12:00,1.5732,1.57345,1.5731,1.5733,96900000.0
2008-03-07 10:13:00,1.5733,1.5738,1.5733,1.57375,293300000.0
2008-03-07 10:14:00,1.57375,1.57405,1.57365,1.57405,956500000.0
2008-03-07 10:15:00,1.57405,1.5743,1.57395,1.5743,124700000.0
2008-03-07 10:16:00,1.5743,1.57435,1.57415,1.57415,55200000.0
2008-03-07 10:17:00,1.57415,1.57425,1.57395,1.5742,50700000.0
2008-03-07 10:18:00,1.5742,1.5743,1.57375,1.5739,63300000.0
2008-03-07 10:19:00,1.5739,1.5743,1.5738,1.5743,62400000.0
2008-03-07 10:20:00,1.5742,1.5743,1.57415,1.57425,45600000.0
2008-03-07 10:21:00,1.57425,1.5743,1.57395,1.5743,75000000.0
2008-03-07 10:22:00,1.5743,1.5745,1.57405,1.5742,82500000.0
2008-03-07 10:23:00,1.5742,1.5742,1.574,1.574,95900000.0
2008-03-07 10:24:00,1.574,1.57425,1.574,1.57415,66200000.0
2008-03-07 10:25:00,1.57415,1.57425,1.5741,1.5742,75800000.0
2008-03-07 10:26:00,1.5742,1.5742,1.57405,1.5741,99800000.0
2008-03-07 10:27:00,1.5741,1.5742,1.574,1.5741,119300000.0
2008-03-07 10:28:00,1.5741,1.5741,1.57405,1.5741,57200000.0
2008-03-07 10:29:00,1.5741,1.5741,1.57395,1.5741,74500000.0
2008-03-07 10:30:00,1.5741,1.5742,1.57405,1.5742,281500000.0
2008-03-07 10:31:00,1.5742,1.5742,1.5741,1.5741,423900000.0
2008-03-07 10:32:00,1.5741,1.57415,1.57385,1.57395,97700000.0
2008-03-07 10:33:00,1.57395,1.57395,1.57355,1.57355,63700000.0
2008-03-07 10:34:00,1.57355,1.57375,1.5734,1.5735,75200000.0
2008-03-07 10:35:00,1.5735,1.5736,1.5733,1.5736,113100000.0
2008-03-07 10:36:00,1.57355,1.57355,1.57335,1.5734,84500000.0
2008-03-07 10:37:00,1.5734,1.5734,1.57305,1.5732,73900000.0
2008-03-07 10:38:00,1.5732,1.57325,1.573,1.57315,84100000.0
2008-03-07 10:39:00,1.57315,1.5732,1.573,1.573,105500000.0
2008-03-07 10:40:00,1.573,1.5732,1.573,1.57315,82200000.0
2008-03-07 10:41:00,1.57315,1.5732,1.5731,1.5731,82900000.0
2008-03-07 10:42:00,1.5731,1.5732,1.57305,1.57305,66200000.0
2008-03-07 10:43:00,1.57305,1.57305,1.5729,1.57295,80900000.0
2008-03-07 10:44:00,1.57295,1.573,1.5728,1.5728,63400000.0
2008-03-07 10:45:00,1.5728,1.5729,1.57225,1.5724,86000000.0
2008-03-07 10:46:00,1.5724,1.5726,1.5724,1.57245,97200000.0
2008-03-07 10:47:00,1.57245,1.5725,1.57215,1.5722,98600000.0
2008-03-07 10:48:00,1.5722,1.5724,1.5721,1.57235,107900000.0
2008-03-07 10:49:00,1.57235,1.57235,1.5718,1.5718,153800000.0
2008-03-07 10:50:00,1.5718,1.57195,1.57175,1.5718,83900000.0
2008-03-07 10:51:00,1.5718,1.5718,1.5714,1.5717,62400000.0
2008-03-07 10:52:00,1.5717,1.57185,1.57165,1.57165,131300000.0
2008-03-07 10:53:00,1.57165,1.57185,1.5715,1.57175,80300000.0
2008-03-07 10:54:00,1.57175,1.5718,1.57155,1.57175,115100000.0
2008-03-07 10:55:00,1.57185,1.5719,1.57165,1.57165,75800000.0
2008-03-07 10:56:00,1.57165,1.5719,1.57155,1.5718,64600000.0
2008-03-07 10:57:00,1.5718,1.5719,1.5717,1.5718,92700000.0
2008-03-07 10:58:00,1.5718,1.5718,1.57145,1.57155,58900000.0
2008-03-07 10:59:00,1.57155,1.5719,1.5715,1.5718,60400000.0
2008-03-07 11:00:00,1.5718,1.5718,1.57145,1.57165,99400000.0
2008-03-07 11:01:00,1.57175,1.5718,1.5716,1.5718,120600000.0
2008-03-07 11:02:00,1.5718,1.57195,1.57175,1.5719,88800000.0
2008-03-07 11:03:00,1.5719,1.57195,1.5718,1.57195,79800000.0
2008-03-07 11:04:00,1.57195,1.572,1.57175,1.5718,71200000.0
2008-03-07 11:05:00,1.5718,1.572,1.57155,1.5716,81800000.0
2008-03-07 11:06:00,1.5716,1.57165,1.5716,1.5716,122200000.0
2008-03-07 11:07:00,1.5716,1.572,1.5716,1.572,107800000.0
2008-03-07 11:08:00,1.572,1.572,1.57165,1.57175,81800000.0
2008-03-07 11:09:00,1.5717,1.5718,1.5716,1.5717,94100000.0
2008-03-07 11:10:00,1.5717,1.57175,1.5716,1.5717,99600000.0
2008-03-07 11:11:00,1.5717,1.5718,1.57145,1.57155,108700000.0
2008-03-07 11:12:00,1.57155,1.5716,1.5707,1.5707,80300000.0
2008-03-07 11:13:00,1.57075,1.5709,1.57015,1.5702,81300000.0
2008-03-07 11:14:00,1.57015,1.57015,1.5694,1.56965,126300000.0
2008-03-07 11:15:00,1.56965,1.5698,1.5696,1.56965,85900000.0
2008-03-07 11:16:00,1.56975,1.5701,1.56965,1.56995,115700000.0
2008-03-07 11:17:00,1.5698,1.57005,1.5698,1.56995,94700000.0
2008-03-07 11:18:00,1.56995,1.57005,1.5699,1.57005,92400000.0
2008-03-07 11:19:00,1.57005,1.57025,1.57005,1.5701,101500000.0
2008-03-07 11:20:00,1.5701,1.5703,1.57,1.5703,99700000.0
2008-03-07 11:21:00,1.5703,1.57105,1.5703,1.57055,92600000.0
2008-03-07 11:22:00,1.57055,1.57055,1.57015,1.5704,80900000.0
2008-03-07 11:23:00,1.5704,1.5705,1.5703,1.5704,87400000.0
2008-03-07 11:24:00,1.5704,1.57065,1.5704,1.57055,87100000.0
2008-03-07 11:25:00,1.57055,1.571,1.5704,1.5707,87200000.0
2008-03-07 11:26:00,1.57085,1.5712,1.57085,1.57115,73000000.0
2008-03-07 11:27:00,1.5711,1.5712,1.57065,1.57115,85800000.0
2008-03-07 11:28:00,1.57115,1.57115,1.57095,1.571,64100000.0
2008-03-07 11:29:00,1.571,1.5711,1.57035,1.57055,113800000.0
2008-03-07 11:30:00,1.57055,1.5707,1.57045,1.57065,92200000.0
2008-03-07 11:31:00,1.57065,1.5712,1.57025,1.57115,91900000.0
2008-03-07 11:32:00,1.5711,1.57115,1.5707,1.5708,87800000.0
2008-03-07 11:33:00,1.57085,1.5712,1.5707,1.5711,131600000.0
2008-03-07 11:34:00,1.5711,1.5713,1.5707,1.5712,85200000.0
2008-03-07 11:35:00,1.5712,1.5713,1.5712,1.57125,143300000.0
2008-03-07 11:36:00,1.57125,1.5717,1.5712,1.57155,62400000.0
2008-03-07 11:37:00,1.57155,1.5716,1.5712,1.5714,125300000.0
2008-03-07 11:38:00,1.5714,1.57145,1.57135,1.57145,77300000.0
2008-03-07 11:39:00,1.5714,1.57235,1.57135,1.57235,66800000.0
2008-03-07 11:40:00,1.57235,1.57235,1.57195,1.5722,83200000.0
2008-03-07 11:41:00,1.5722,1.57225,1.5714,1.5716,130700000.0
2008-03-07 11:42:00,1.5716,1.57165,1.5715,1.57165,46600000.0
2008-03-07 11:43:00,1.57165,1.572,1.57165,1.5719,84000000.0
2008-03-07 11:44:00,1.5719,1.5723,1.57175,1.57175,99900000.0
2008-03-07 11:45:00,1.57175,1.5721,1.57175,1.57205,134600000.0
2008-03-07 11:46:00,1.57205,1.5724,1.57205,1.57235,91700000.0
2008-03-07 11:47:00,1.5723,1.5723,1.5718,1.5721,106600000.0
2008-03-07 11:48:00,1.572,1.5721,1.5717,1.5717,164900000.0
2008-03-07 11:49:00,1.5717,1.57175,1.57145,1.5717,155600000.0
2008-03-07 11:50:00,1.5717,1.57185,1.5717,1.57175,123700000.0
2008-03-07 11:51:00,1.57175,1.5719,1.5716,1.5716,105200000.0
2008-03-07 11:52:00,1.5716,1.5717,1.57145,1.5716,168000000.0
2008-03-07 11:53:00,1.5716,1.5718,1.5715,1.5717,82600000.0
2008-03-07 11:54:00,1.5717,1.57175,1.5715,1.5717,86600000.0
2008-03-07 11:55:00,1.5717,1.57185,1.57165,1.57185,79100000.0
2008-03-07 11:56:00,1.57185,1.5719,1.5716,1.57165,181000000.0
2008-03-07 11:57:00,1.57165,1.5717,1.57155,1.5716,115900000.0
2008-03-07 11:58:00,1.5716,1.57165,1.57145,1.5715,121400000.0
2008-03-07 11:59:00,1.5715,1.5715,1.5712,1.5712,44500000.0
2008-03-07 12:00:00,1.57125,1.5713,1.571,1.571,91000000.0
2008-03-07 12:01:00,1.571,1.5712,1.571,1.5712,112000000.0
2008-03-07 12:02:00,1.5712,1.5713,1.571,1.5712,94900000.0
2008-03-07 12:03:00,1.5712,1.5713,1.5711,1.5711,103200000.0
2008-03-07 12:04:00,1.5711,1.5711,1.5709,1.571,92000000.0
2008-03-07 12:05:00,1.571,1.5711,1.5709,1.571,86500000.0
2008-03-07 12:06:00,1.571,1.57115,1.571,1.57105,82600000.0
2008-03-07 12:07:00,1.57105,1.5714,1.57105,1.5713,138000000.0
2008-03-07 12:08:00,1.5713,1.57135,1.5711,1.5712,192600000.0
2008-03-07 12:09:00,1.5712,1.5714,1.5712,1.5714,64800000.0
2008-03-07 12:10:00,1.5714,1.5717,1.57125,1.57165,87800000.0
2008-03-07 12:11:00,1.57165,1.57265,1.57165,1.5724,213400000.0
2008-03-07 12:12:00,1.5724,1.5724,1.57205,1.57205,403400000.0
2008-03-07 12:13:00,1.57205,1.5722,1.57185,1.5719,178200000.0
2008-03-07 12:14:00,1.5719,1.57205,1.57185,1.572,137300000.0
2008-03-07 12:15:00,1.572,1.57215,1.5719,1.57215,59600000.0
2008-03-07 12:16:00,1.57215,1.5722,1.5721,1.5721,49800000.0
2008-03-07 12:17:00,1.5721,1.57215,1.57205,1.5721,61400000.0
2008-03-07 12:18:00,1.5721,1.5722,1.5721,1.5722,88000000.0
2008-03-07 12:19:00,1.5722,1.57225,1.572,1.5721,69400000.0
2008-03-07 12:20:00,1.5721,1.5721,1.57185,1.572,183400000.0
2008-03-07 12:21:00,1.572,1.572,1.5719,1.57195,57300000.0
2008-03-07 12:22:00,1.57195,1.572,1.57195,1.57195,254900000.0
2008-03-07 12:23:00,1.57195,1.5723,1.57195,1.5721,124800000.0
2008-03-07 12:24:00,1.57215,1.5724,1.572,1.5724,377000000.0
2008-03-07 12:25:00,1.5724,1.57245,1.57215,1.57235,193900000.0
2008-03-07 12:26:00,1.5723,1.57245,1.5723,1.5724,114900000.0
2008-03-07 12:27:00,1.5724,1.5725,1.5724,1.5725,116200000.0
2008-03-07 12:28:00,1.5725,1.5726,1.5724,1.5725,960600000.0
2008-03-07 12:29:00,1.5725,1.57295,1.5725,1.5727,449500000.0
2008-03-07 12:30:00,1.5727,1.5728,1.57235,1.5724,157200000.0
2008-03-07 12:31:00,1.5724,1.5725,1.57235,1.5724,188100000.0
2008-03-07 12:32:00,1.5724,1.5727,1.5724,1.5726,120600000.0
2008-03-07 12:33:00,1.5726,1.5727,1.5726,1.5726,119100000.0
2008-03-07 12:34:00,1.5726,1.57265,1.5724,1.5725,108100000.0
2008-03-07 12:35:00,1.5725,1.5725,1.5724,1.5725,107800000.0
2008-03-07 12:36:00,1.5725,1.5725,1.5723,1.5725,106400000.0
2008-03-07 12:37:00,1.5725,1.5725,1.57225,1.5723,126300000.0
2008-03-07 12:38:00,1.5723,1.57235,1.57225,1.5723,112200000.0
2008-03-07 12:39:00,1.5723,1.5724,1.5723,1.57235,97900000.0
2008-03-07 12:40:00,1.57235,1.5725,1.57235,1.57245,49500000.0
2008-03-07 12:41:00,1.5724,1.5725,1.5724,1.5724,113700000.0
2008-03-07 12:42:00,1.5724,1.5725,1.5724,1.57245,91000000.0
2008-03-07 12:43:00,1.57245,1.5725,1.57235,1.5724,98800000.0
2008-03-07 12:44:00,1.5724,1.5724,1.5722,1.57235,75400000.0
2008-03-07 12:45:00,1.57235,1.5728,1.57235,1.5727,422599996.0
2008-03-07 12:46:00,1.5727,1.57275,1.5726,1.57265,91500000.0
2008-03-07 12:47:00,1.57265,1.5728,1.57265,1.5728,70800000.0
2008-03-07 12:48:00,1.5728,1.5728,1.57255,1.57255,89400000.0
2008-03-07 12:49:00,1.57255,1.5727,1.57255,1.57265,126600000.0
2008-03-07 12:50:00,1.57265,1.57265,1.5726,1.5726,115000000.0
2008-03-07 12:51:00,1.5726,1.5726,1.57225,1.5723,107700000.0
2008-03-07 12:52:00,1.57235,1.5725,1.57205,1.5722,57500000.0
2008-03-07 12:53:00,1.57215,1.57215,1.57175,1.5719,157200000.0
2008-03-07 12:54:00,1.5719,1.5719,1.5717,1.5717,175400000.0
2008-03-07 12:55:00,1.5717,1.5718,1.57155,1.5716,115600000.0
2008-03-07 12:56:00,1.5716,1.5716,1.57145,1.57145,69700000.0
2008-03-07 12:57:00,1.57145,1.5716,1.57145,1.5716,111300000.0
2008-03-07 12:58:00,1.57155,1.57175,1.57155,1.5717,179200000.0
2008-03-07 12:59:00,1.5717,1.5717,1.57125,1.57155,150300000.0
2008-03-07 13:00:00,1.57155,1.5716,1.57145,1.57145,174200000.0
2008-03-07 13:01:00,1.57145,1.5715,1.57135,1.57135,152000000.0
2008-03-07 13:02:00,1.5713,1.57135,1.57095,1.5712,311600000.0
2008-03-07 13:03:00,1.5712,1.5712,1.57035,1.5705,186900000.0
2008-03-07 13:04:00,1.5705,1.57085,1.5705,1.5707,163600000.0
2008-03-07 13:05:00,1.57075,1.57075,1.5705,1.5706,245000000.0
2008-03-07 13:06:00,1.5706,1.5708,1.5706,1.57075,88400000.0
2008-03-07 13:07:00,1.57075,1.57105,1.57075,1.57105,52000000.0
2008-03-07 13:08:00,1.57105,1.57105,1.57095,1.571,154400000.0
2008-03-07 13:09:00,1.571,1.5711,1.5709,1.571,98900000.0
2008-03-07 13:10:00,1.571,1.571,1.57065,1.5707,75600000.0
2008-03-07 13:11:00,1.5707,1.5711,1.5707,1.571,98500000.0
2008-03-07 13:12:00,1.57105,1.5711,1.571,1.571,94500000.0
2008-03-07 13:13:00,1.571,1.571,1.571,1.571,129000000.0
2008-03-07 13:14:00,1.571,1.57105,1.571,1.571,114600000.0
2008-03-07 13:15:00,1.571,1.5711,1.571,1.571,81000000.0
2008-03-07 13:16:00,1.571,1.5713,1.571,1.5712,293300000.0
2008-03-07 13:17:00,1.5712,1.5714,1.5712,1.57135,948200000.0
2008-03-07 13:18:00,1.57135,1.5716,1.5713,1.57155,114800000.0
2008-03-07 13:19:00,1.57155,1.5716,1.57145,1.57155,174200000.0
2008-03-07 13:20:00,1.57155,1.57165,1.57145,1.5716,133000000.0
2008-03-07 13:21:00,1.5716,1.5716,1.57145,1.57145,49200000.0
2008-03-07 13:22:00,1.57145,1.5715,1.5711,1.5714,104300000.0
2008-03-07 13:23:00,1.5714,1.57165,1.5714,1.5714,94900000.0
2008-03-07 13:24:00,1.5714,1.5714,1.57105,1.5712,87300000.0
2008-03-07 13:25:00,1.5712,1.5712,1.57115,1.57115,35600000.0
2008-03-07 13:26:00,1.5712,1.57125,1.57085,1.57095,77600000.0
2008-03-07 13:27:00,1.57095,1.571,1.5708,1.571,94500000.0
2008-03-07 13:28:00,1.571,1.57115,1.5708,1.57085,98200000.0
2008-03-07 13:29:00,1.57085,1.57105,1.57085,1.571,97800000.0
2008-03-07 13:30:00,1.571,1.5712,1.571,1.5712,80000000.0
2008-03-07 13:31:00,1.5712,1.5718,1.5712,1.5717,110700000.0
2008-03-07 13:32:00,1.5717,1.5718,1.5716,1.5716,112600000.0
2008-03-07 13:33:00,1.5716,1.5722,1.57155,1.5722,82700000.0
2008-03-07 13:34:00,1.5722,1.57245,1.5721,1.57225,102800000.0
2008-03-07 13:35:00,1.57225,1.5723,1.57205,1.5723,98800000.0
2008-03-07 13:36:00,1.5723,1.5724,1.57215,1.57215,61900000.0
2008-03-07 13:37:00,1.57215,1.57225,1.57215,1.5722,84700000.0
2008-03-07 13:38:00,1.5722,1.5722,1.57215,1.5722,86900000.0
2008-03-07 13:39:00,1.5722,1.5722,1.5716,1.5717,83600000.0
2008-03-07 13:40:00,1.5717,1.5717,1.57155,1.5717,46900000.0
2008-03-07 13:41:00,1.5717,1.57175,1.5716,1.57165,124500000.0
2008-03-07 13:42:00,1.57165,1.5717,1.5715,1.5716,94200000.0
2008-03-07 13:43:00,1.5716,1.57185,1.5716,1.5718,118000000.0
2008-03-07 13:44:00,1.5718,1.5722,1.5718,1.5721,74600000.0
2008-03-07 13:45:00,1.5721,1.5721,1.5718,1.5718,105400000.0
2008-03-07 13:46:00,1.5718,1.5719,1.57175,1.5718,99200000.0
2008-03-07 13:47:00,1.5718,1.572,1.5718,1.57195,94200000.0
2008-03-07 13:48:00,1.5719,1.5721,1.5719,1.5721,88400000.0
2008-03-07 13:49:00,1.5721,1.5721,1.5719,1.57195,137600000.0
2008-03-07 13:50:00,1.57195,1.5723,1.57195,1.5722,89400000.0
2008-03-07 13:51:00,1.5722,1.5722,1.5721,1.5721,159200000.0
2008-03-07 13:52:00,1.5721,1.5721,1.57185,1.572,89200000.0
2008-03-07 13:53:00,1.572,1.572,1.5716,1.5717,108800000.0
2008-03-07 13:54:00,1.5717,1.5717,1.57145,1.57155,241900000.0
2008-03-07 13:55:00,1.57155,1.57175,1.57155,1.57175,72700000.0
2008-03-07 13:56:00,1.57175,1.5719,1.5717,1.5718,64300000.0
2008-03-07 13:57:00,1.5718,1.5719,1.57165,1.5717,95000000.0
2008-03-07 13:58:00,1.5717,1.57175,1.5717,1.57175,116200000.0
2008-03-07 13:59:00,1.57175,1.572,1.57175,1.5719,166600000.0
2008-03-07 14:00:00,1.5719,1.5723,1.57175,1.57215,298100000.0
2008-03-07 14:01:00,1.57215,1.5729,1.57215,1.5727,256900000.0
2008-03-07 14:02:00,1.5727,1.5729,1.57255,1.57255,311700000.0
2008-03-07 14:03:00,1.57255,1.57255,1.5724,1.5724,344700000.0
2008-03-07 14:04:00,1.5724,1.5725,1.5724,1.5724,112400000.0
2008-03-07 14:05:00,1.5724,1.5726,1.5723,1.5724,131500000.0
2008-03-07 14:06:00,1.5724,1.5726,1.5723,1.5726,86800000.0
2008-03-07 14:07:00,1.5726,1.573,1.57255,1.573,546100000.0
2008-03-07 14:08:00,1.573,1.573,1.5729,1.5729,102600000.0
2008-03-07 14:09:00,1.5729,1.57295,1.57285,1.5729,191400000.0
2008-03-07 14:10:00,1.5729,1.5729,1.57265,1.5727,1306500000.0
2008-03-07 14:11:00,1.5727,1.573,1.5727,1.573,470900000.0
2008-03-07 14:12:00,1.573,1.5731,1.5729,1.5731,158200000.0
2008-03-07 14:13:00,1.5731,1.5731,1.57295,1.5731,258600001.0
2008-03-07 14:14:00,1.5731,1.5731,1.5729,1.5731,341700000.0
2008-03-07 14:15:00,1.5731,1.5732,1.5728,1.5728,155499998.0
2008-03-07 14:16:00,1.5728,1.5728,1.5724,1.5725,554299994.0
2008-03-07 14:17:00,1.5725,1.57265,1.57245,1.5726,602400000.0
2008-03-07 14:18:00,1.5726,1.5727,1.57215,1.57215,482900003.0
2008-03-07 14:19:00,1.5722,1.5722,1.5719,1.5721,557199999.0
2008-03-07 14:20:00,1.5721,1.5721,1.57185,1.57205,731899998.0
2008-03-07 14:21:00,1.57205,1.57205,1.57175,1.5718,318800000.0
2008-03-07 14:22:00,1.5718,1.5719,1.5715,1.5717,854099997.0
2008-03-07 14:23:00,1.5717,1.5719,1.5716,1.5718,871100000.0
2008-03-07 14:24:00,1.5718,1.5718,1.5714,1.57145,1448200000.0
2008-03-07 14:25:00,1.57145,1.5717,1.57145,1.5717,1096599984.0
2008-03-07 14:26:00,1.5717,1.57175,1.57165,1.57165,235500000.0
2008-03-07 14:27:00,1.57165,1.5718,1.57095,1.5712,726900000.0
2008-03-07 14:28:00,1.5712,1.5715,1.57075,1.5709,823000001.0
2008-03-07 14:29:00,1.5709,1.57135,1.57075,1.57135,655800000.0
2008-03-07 14:30:00,1.57135,1.5718,1.57135,1.5718,546600000.0
2008-03-07 14:31:00,1.5717,1.57185,1.5717,1.57185,846500000.0
2008-03-07 14:32:00,1.57185,1.57275,1.5718,1.57255,454800001.0
2008-03-07 14:33:00,1.5726,1.5727,1.57205,1.57205,100000000.0
2008-03-07 14:34:00,1.57205,1.5721,1.57175,1.57195,242800001.0
2008-03-07 14:35:00,1.57195,1.5721,1.57195,1.57205,159400000.0
2008-03-07 14:36:00,1.57205,1.5721,1.57195,1.572,162500000.0
2008-03-07 14:37:00,1.572,1.57215,1.572,1.57205,1016300000.0
2008-03-07 14:38:00,1.5702,1.5709,1.5674,1.5674,137200000.0
2008-03-07 14:39:00,1.5723,1.5723,1.57205,1.5722,137200000.0
2008-03-07 14:40:00,1.5722,1.57235,1.57215,1.57235,180399999.0
2008-03-07 14:41:00,1.57235,1.57245,1.5723,1.5724,44200000.0
2008-03-07 14:42:00,1.57245,1.5726,1.57235,1.57255,319800000.0
2008-03-07 14:43:00,1.57255,1.5726,1.5725,1.5725,86700000.0
2008-03-07 14:44:00,1.5725,1.5725,1.57225,1.57235,39500000.0
2008-03-07 14:45:00,1.57245,1.5728,1.5724,1.5727,83000000.0
2008-03-07 14:46:00,1.57275,1.57325,1.5726,1.57325,220400000.0
2008-03-07 14:47:00,1.57325,1.5737,1.57325,1.5736,240700000.0
2008-03-07 14:48:00,1.5736,1.5738,1.5736,1.57375,110200000.0
2008-03-07 14:49:00,1.57375,1.57375,1.5733,1.57345,205000000.0
2008-03-07 14:50:00,1.57345,1.57385,1.57345,1.5737,125100000.0
2008-03-07 14:51:00,1.5737,1.5738,1.57365,1.57375,129700000.0
2008-03-07 14:52:00,1.57375,1.57425,1.57375,1.574,263100000.0
2008-03-07 14:53:00,1.574,1.5741,1.574,1.5741,103000000.0
2008-03-07 14:54:00,1.5741,1.5743,1.574,1.574,169800000.0
2008-03-07 14:55:00,1.574,1.574,1.5738,1.5738,94000000.0
2008-03-07 14:56:00,1.5738,1.5738,1.5737,1.5738,124200000.0
2008-03-07 14:57:00,1.5738,1.5741,1.5738,1.57405,118600000.0
2008-03-07 14:58:00,1.57405,1.57415,1.574,1.57415,48300000.0
2008-03-07 14:59:00,1.57415,1.57425,1.5741,1.5741,94800000.0
2008-03-07 15:00:00,1.5741,1.5744,1.5741,1.5743,123900000.0
2008-03-07 15:01:00,1.5744,1.5745,1.5743,1.5745,100800000.0
2008-03-07 15:02:00,1.5744,1.5744,1.57345,1.5735,121400000.0
2008-03-07 15:03:00,1.5736,1.5738,1.57345,1.5738,73800000.0
2008-03-07 15:04:00,1.5738,1.5738,1.5735,1.5736,116800000.0
2008-03-07 15:05:00,1.5736,1.5737,1.5736,1.5736,127200000.0
2008-03-07 15:06:00,1.5736,1.5739,1.5736,1.5739,79100000.0
2008-03-07 15:07:00,1.5739,1.5742,1.57385,1.5741,96400000.0
2008-03-07 15:08:00,1.5741,1.57415,1.57345,1.57365,94700000.0
2008-03-07 15:09:00,1.57365,1.5741,1.57355,1.5739,116800000.0
2008-03-07 15:10:00,1.5739,1.57415,1.57385,1.57385,67100000.0
2008-03-07 15:11:00,1.57385,1.57415,1.5738,1.5741,164700000.0
2008-03-07 15:12:00,1.5741,1.57415,1.57375,1.57385,176500000.0
2008-03-07 15:13:00,1.57385,1.5739,1.5737,1.57385,72600000.0
2008-03-07 15:14:00,1.57385,1.5739,1.57345,1.5736,143900000.0
2008-03-07 15:15:00,1.5736,1.5758,1.57345,1.57505,462000000.0
2008-03-07 15:16:00,1.57485,1.5754,1.57455,1.57465,816100000.0
2008-03-07 15:17:00,1.57465,1.57515,1.57465,1.57515,500400000.0
2008-03-07 15:18:00,1.57515,1.57515,1.57445,1.5745,218300000.0
2008-03-07 15:19:00,1.5745,1.5748,1.5742,1.5742,182200000.0
2008-03-07 15:20:00,1.5742,1.5746,1.5741,1.5743,242200000.0
2008-03-07 15:21:00,1.57425,1.5745,1.5741,1.5744,95700000.0
2008-03-07 15:22:00,1.5744,1.5747,1.5744,1.5745,131300000.0
2008-03-07 15:23:00,1.5745,1.57455,1.5742,1.5743,166700000.0
2008-03-07 15:24:00,1.5743,1.5745,1.57425,1.5744,405600000.0
2008-03-07 15:25:00,1.5746,1.57465,1.5742,1.5743,170000000.0
2008-03-07 15:26:00,1.5743,1.5743,1.57365,1.57365,956999999.0
2008-03-07 15:27:00,1.57365,1.57385,1.5734,1.57385,372699998.0
2008-03-07 15:28:00,1.57385,1.5741,1.57385,1.57405,1569299998.0
2008-03-07 15:29:00,1.57405,1.57455,1.5735,1.57405,603500000.0
2008-03-07 15:30:00,1.5741,1.57415,1.57065,1.57195,713500001.0
2008-03-07 15:31:00,1.57165,1.57215,1.57045,1.57145,1579000000.0
2008-03-07 15:32:00,1.57145,1.5719,1.57105,1.57165,1902899997.0
2008-03-07 15:33:00,1.57165,1.57185,1.57115,1.5717,1255899993.0
2008-03-07 15:34:00,1.57175,1.57265,1.5715,1.57255,217000000.0
2008-03-07 15:35:00,1.57245,1.57275,1.57165,1.57185,92200000.0
2008-03-07 15:36:00,1.57185,1.57185,1.5712,1.57135,98200000.0
2008-03-07 15:37:00,1.57135,1.57135,1.5701,1.57045,160900000.0
2008-03-07 15:38:00,1.5703,1.5703,1.56725,1.5675,552000000.0
2008-03-07 15:39:00,1.5675,1.5676,1.56675,1.5669,1351200001.0
2008-03-07 15:40:00,1.5668,1.5669,1.56585,1.56665,985400005.0
2008-03-07 15:41:00,1.56665,1.5676,1.5664,1.5676,946000000.0
2008-03-07 15:42:00,1.56755,1.5684,1.56735,1.5682,1476799999.0
2008-03-07 15:43:00,1.5682,1.5687,1.568,1.5685,534600000.0
2008-03-07 15:44:00,1.5686,1.5686,1.56805,1.5682,443000000.0
2008-03-07 15:45:00,1.5682,1.5686,1.5677,1.5686,398399999.0
2008-03-07 15:46:00,1.5686,1.5688,1.56805,1.5685,338100000.0
2008-03-07 15:47:00,1.5685,1.5688,1.5684,1.5688,205700000.0
2008-03-07 15:48:00,1.56875,1.56895,1.56845,1.5687,388500000.0
2008-03-07 15:49:00,1.5687,1.56915,1.5684,1.5691,464700000.0
2008-03-07 15:50:00,1.56905,1.56905,1.568,1.56815,252500000.0
2008-03-07 15:51:00,1.56815,1.56835,1.56775,1.56785,283100000.0
2008-03-07 15:52:00,1.56775,1.56805,1.56755,1.5679,155000000.0
2008-03-07 15:53:00,1.56785,1.5679,1.5677,1.5678,167600000.0
2008-03-07 15:54:00,1.5678,1.5681,1.56775,1.5681,217700000.0
2008-03-07 15:55:00,1.56805,1.5684,1.5678,1.56835,124000001.0
2008-03-07 15:56:00,1.56835,1.56885,1.5683,1.56865,121600000.0
2008-03-07 15:57:00,1.5686,1.5688,1.56845,1.56875,326000000.0
2008-03-07 15:58:00,1.56875,1.5689,1.5687,1.5689,104000000.0
2008-03-07 15:59:00,1.5689,1.5699,1.5688,1.5699,266200000.0
2008-03-07 16:00:00,1.5699,1.5705,1.5696,1.56985,189500000.0
2008-03-07 16:01:00,1.5698,1.5699,1.56945,1.5696,684099999.0
2008-03-07 16:02:00,1.5696,1.5703,1.5696,1.5702,189000000.0
2008-03-07 16:03:00,1.5701,1.5702,1.56975,1.5699,324600001.0
2008-03-07 16:04:00,1.56995,1.57,1.56945,1.56945,655500000.0
2008-03-07 16:05:00,1.56945,1.56945,1.5692,1.56935,530500002.0
2008-03-07 16:06:00,1.56935,1.5696,1.5689,1.56895,303100000.0
2008-03-07 16:07:00,1.569,1.56905,1.5683,1.5683,925900000.0
2008-03-07 16:08:00,1.5683,1.56925,1.5683,1.56895,1243699999.0
2008-03-07 16:09:00,1.56895,1.569,1.5685,1.56855,809800002.0
2008-03-07 16:10:00,1.56855,1.56865,1.56845,1.56855,1615500000.0
2008-03-07 16:11:00,1.5685,1.56905,1.56845,1.56905,316400000.0
2008-03-07 16:12:00,1.569,1.569,1.5686,1.5687,507700000.0
2008-03-07 16:13:00,1.5687,1.5696,1.5687,1.5694,328000000.0
2008-03-07 16:14:00,1.5694,1.56945,1.56925,1.5693,127500000.0
2008-03-07 16:15:00,1.5693,1.56935,1.56875,1.5689,110000001.0
2008-03-07 16:16:00,1.56885,1.56905,1.56865,1.56885,544700000.0
2008-03-07 16:17:00,1.56885,1.5691,1.56875,1.56905,168600000.0
2008-03-07 16:18:00,1.56905,1.5696,1.56895,1.5695,299400000.0
2008-03-07 16:19:00,1.56955,1.5701,1.5692,1.57005,131400000.0
2008-03-07 16:20:00,1.57005,1.57045,1.5698,1.5698,202300000.0
2008-03-07 16:21:00,1.5698,1.5701,1.56965,1.57,296800000.0
2008-03-07 16:22:00,1.57,1.5701,1.57,1.57,141000000.0
2008-03-07 16:23:00,1.57,1.5701,1.56985,1.57,215200000.0
2008-03-07 16:24:00,1.57,1.57045,1.56995,1.5703,157000000.0
2008-03-07 16:25:00,1.5703,1.5706,1.57025,1.5703,263900000.0
2008-03-07 16:26:00,1.5703,1.5704,1.5702,1.5703,107700000.0
2008-03-07 16:27:00,1.5703,1.5706,1.57025,1.5705,114700000.0
2008-03-07 16:28:00,1.5706,1.5706,1.5703,1.5705,114000000.0
2008-03-07 16:29:00,1.5705,1.5705,1.5702,1.5704,111500000.0
2008-03-07 16:30:00,1.5704,1.5706,1.5703,1.57045,112000000.0
2008-03-07 16:31:00,1.57045,1.5708,1.57045,1.5708,122000000.0
2008-03-07 16:32:00,1.5708,1.5713,1.5707,1.57095,201700000.0
2008-03-07 16:33:00,1.57095,1.57095,1.5705,1.5705,215800000.0
2008-03-07 16:34:00,1.5705,1.5706,1.5703,1.57045,289400000.0
2008-03-07 16:35:00,1.5705,1.57105,1.57045,1.57105,141000000.0
2008-03-07 16:36:00,1.57105,1.5717,1.571,1.5717,287700000.0
2008-03-07 16:37:00,1.5717,1.5721,1.5715,1.5715,102300000.0
2008-03-07 16:38:00,1.57155,1.57155,1.5711,1.5712,175200000.0
2008-03-07 16:39:00,1.5712,1.572,1.5711,1.5719,121300000.0
2008-03-07 16:40:00,1.5719,1.57225,1.5715,1.57225,188900000.0
2008-03-07 16:41:00,1.5722,1.5722,1.57135,1.5716,251300000.0
2008-03-07 16:42:00,1.5716,1.5723,1.5715,1.5722,115500000.0
2008-03-07 16:43:00,1.5722,1.57345,1.57205,1.5732,107200000.0
2008-03-07 16:44:00,1.57325,1.57335,1.57275,1.573,164000000.0
2008-03-07 16:45:00,1.573,1.5731,1.5726,1.57265,105200000.0
2008-03-07 16:46:00,1.57265,1.5727,1.5723,1.57235,232300000.0
2008-03-07 16:47:00,1.5723,1.5732,1.57225,1.5732,156600000.0
2008-03-07 16:48:00,1.5732,1.5734,1.5731,1.5732,215500000.0
2008-03-07 16:49:00,1.5732,1.5735,1.5732,1.5734,279100000.0
2008-03-07 16:50:00,1.5734,1.5734,1.57315,1.5732,398300000.0
2008-03-07 16:51:00,1.5732,1.5733,1.57265,1.5727,324700000.0
2008-03-07 16:52:00,1.5727,1.5727,1.57245,1.57265,169800000.0
2008-03-07 16:53:00,1.57265,1.5727,1.5723,1.57235,226100000.0
2008-03-07 16:54:00,1.57235,1.5727,1.57235,1.5726,177600000.0
2008-03-07 16:55:00,1.5726,1.5734,1.5726,1.5733,134700000.0
2008-03-07 16:56:00,1.5733,1.5744,1.5733,1.5744,171600000.0
2008-03-07 16:57:00,1.57425,1.5772,1.57395,1.5766,181800000.0
2008-03-07 16:58:00,1.57655,1.5766,1.57505,1.5754,236400001.0
2008-03-07 16:59:00,1.5754,1.57555,1.57515,1.5753,161900000.0
2008-03-07 17:00:00,1.57525,1.5757,1.575,1.5751,116100000.0
2008-03-07 17:01:00,1.57515,1.5762,1.5751,1.5761,113100000.0
2008-03-07 17:02:00,1.5762,1.57635,1.57555,1.57555,135200000.0
2008-03-07 17:03:00,1.57575,1.57585,1.57545,1.5756,231000000.0
2008-03-07 17:04:00,1.57555,1.5756,1.57475,1.5749,284300000.0
2008-03-07 17:05:00,1.5749,1.5749,1.5742,1.5746,148600000.0
2008-03-07 17:06:00,1.57455,1.5747,1.57425,1.57435,80700000.0
2008-03-07 17:07:00,1.57435,1.57455,1.5739,1.57405,69500000.0
2008-03-07 17:08:00,1.57405,1.57475,1.5734,1.57345,127800000.0
2008-03-07 17:09:00,1.57345,1.5741,1.5734,1.57385,255600000.0
2008-03-07 17:10:00,1.57385,1.574,1.5738,1.5739,159400000.0
2008-03-07 17:11:00,1.5739,1.5739,1.57325,1.57325,397100000.0
2008-03-07 17:12:00,1.57325,1.5738,1.57325,1.5738,703100000.0
2008-03-07 17:13:00,1.5738,1.5739,1.57335,1.57335,160300000.0
2008-03-07 17:14:00,1.57335,1.57335,1.57265,1.5731,179100000.0
2008-03-07 17:15:00,1.5731,1.5734,1.57295,1.57295,227400000.0
2008-03-07 17:16:00,1.57295,1.57385,1.57295,1.57385,310000000.0
2008-03-07 17:17:00,1.5738,1.57385,1.5732,1.5732,266000000.0
2008-03-07 17:18:00,1.5732,1.57395,1.57315,1.5738,168500000.0
2008-03-07 17:19:00,1.5738,1.574,1.57345,1.574,192700000.0
2008-03-07 17:20:00,1.574,1.5744,1.5739,1.5743,200600000.0
2008-03-07 17:21:00,1.5743,1.5747,1.5741,1.5744,341200000.0
2008-03-07 17:22:00,1.5744,1.5744,1.5736,1.5736,526899999.0
2008-03-07 17:23:00,1.5736,1.5737,1.5735,1.5736,285900000.0
2008-03-07 17:24:00,1.5736,1.5739,1.5731,1.5731,560499999.0
2008-03-07 17:25:00,1.5731,1.5739,1.5731,1.5737,1083700001.0
2008-03-07 17:26:00,1.5737,1.5745,1.5736,1.5743,451100000.0
2008-03-07 17:27:00,1.5743,1.5743,1.57365,1.5737,449199999.0
2008-03-07 17:28:00,1.5737,1.57405,1.5737,1.574,353900000.0
2008-03-07 17:29:00,1.574,1.5742,1.57365,1.5738,295300000.0
2008-03-07 17:30:00,1.5738,1.574,1.57375,1.5739,718299999.0
2008-03-07 17:31:00,1.5739,1.5746,1.5739,1.5746,534400000.0
2008-03-07 17:32:00,1.5746,1.5748,1.5743,1.57445,931800001.0
2008-03-07 17:33:00,1.57445,1.5754,1.57435,1.57535,226600000.0
2008-03-07 17:34:00,1.5753,1.57555,1.5745,1.575,354600000.0
2008-03-07 17:35:00,1.575,1.5759,1.57445,1.5746,556899999.0
2008-03-07 17:36:00,1.5746,1.57525,1.57415,1.5745,413900000.0
2008-03-07 17:37:00,1.5745,1.5749,1.57435,1.57465,375900000.0
2008-03-07 17:38:00,1.5747,1.57625,1.57465,1.57605,395500000.0
2008-03-07 17:39:00,1.576,1.5761,1.57535,1.5754,734700000.0
2008-03-07 17:40:00,1.57535,1.57585,1.57535,1.5755,887199982.0
2008-03-07 17:41:00,1.5755,1.57585,1.57545,1.5756,811500004.0
2008-03-07 17:42:00,1.5756,1.57565,1.57505,1.57505,1118500000.0
2008-03-07 17:43:00,1.5751,1.57535,1.57495,1.57515,631400000.0
2008-03-07 17:44:00,1.57515,1.57535,1.57515,1.5752,233700000.0
2008-03-07 17:45:00,1.5752,1.57525,1.5745,1.5745,381700000.0
2008-03-07 17:46:00,1.5745,1.5749,1.5745,1.57475,316800000.0
2008-03-07 17:47:00,1.5748,1.5748,1.5746,1.57465,55900000.0
2008-03-07 17:48:00,1.57465,1.57515,1.57465,1.5749,174999999.0
2008-03-07 17:49:00,1.5749,1.5752,1.5747,1.5751,386300000.0
2008-03-07 17:50:00,1.5751,1.5755,1.5751,1.5753,260400000.0
2008-03-07 17:51:00,1.5753,1.57535,1.57495,1.5752,438600001.0
2008-03-07 17:52:00,1.5752,1.57535,1.575,1.575,82200000.0
2008-03-07 17:53:00,1.575,1.5751,1.57415,1.57425,165000000.0
2008-03-07 17:54:00,1.57425,1.5749,1.5741,1.5744,333200000.0
2008-03-07 17:55:00,1.5744,1.57445,1.57415,1.57415,301100000.0
2008-03-07 17:56:00,1.57415,1.5742,1.57395,1.5742,441800000.0
2008-03-07 17:57:00,1.5742,1.5742,1.57375,1.57415,142200000.0
2008-03-07 17:58:00,1.57415,1.57425,1.5739,1.57395,342800000.0
2008-03-07 17:59:00,1.57395,1.5743,1.57385,1.5741,270100000.0
2008-03-07 18:00:00,1.5741,1.57415,1.57365,1.57365,656400000.0
2008-03-07 18:01:00,1.57365,1.57365,1.5736,1.57365,400300000.0
2008-03-07 18:02:00,1.57365,1.57385,1.57345,1.57345,442600000.0
2008-03-07 18:03:00,1.57345,1.57345,1.57315,1.57335,641600000.0
2008-03-07 18:04:00,1.57335,1.5737,1.57335,1.57355,273300000.0
2008-03-07 18:05:00,1.5735,1.5735,1.57335,1.5734,147999999.0
2008-03-07 18:06:00,1.5734,1.5734,1.57325,1.57325,483300000.0
2008-03-07 18:07:00,1.57325,1.5734,1.5731,1.5731,609799999.0
2008-03-07 18:08:00,1.5731,1.57355,1.57305,1.5735,142200000.0
2008-03-07 18:09:00,1.5735,1.5736,1.57325,1.57325,349700000.0
2008-03-07 18:10:00,1.5732,1.57375,1.5732,1.57375,258500000.0
2008-03-07 18:11:00,1.57375,1.5739,1.5737,1.5738,360000000.0
2008-03-07 18:12:00,1.5738,1.57385,1.57305,1.5732,482900000.0
2008-03-07 18:13:00,1.5732,1.5732,1.5728,1.573,488700000.0
2008-03-07 18:14:00,1.57295,1.573,1.57255,1.57265,994400001.0
2008-03-07 18:15:00,1.57265,1.57275,1.57255,1.5726,1037500000.0
2008-03-07 18:16:00,1.5726,1.5728,1.5726,1.5727,195600000.0
2008-03-07 18:17:00,1.5727,1.5728,1.57185,1.5724,385900000.0
2008-03-07 18:18:00,1.5724,1.57245,1.57195,1.57225,231300001.0
2008-03-07 18:19:00,1.5723,1.5727,1.57225,1.5726,259700000.0
2008-03-07 18:20:00,1.5726,1.5727,1.57205,1.5722,420500000.0
2008-03-07 18:21:00,1.5722,1.5724,1.572,1.5724,183300000.0
2008-03-07 18:22:00,1.5725,1.5729,1.5724,1.57265,399000000.0
2008-03-07 18:23:00,1.57265,1.5727,1.5723,1.5725,476100000.0
2008-03-07 18:24:00,1.5725,1.5728,1.5723,1.5725,343400000.0
2008-03-07 18:25:00,1.5725,1.5725,1.5722,1.5722,530300000.0
2008-03-07 18:26:00,1.57215,1.5722,1.57185,1.57185,580700000.0
2008-03-07 18:27:00,1.57185,1.5719,1.57125,1.5713,328800000.0
2008-03-07 18:28:00,1.5713,1.5716,1.57125,1.57145,447500000.0
2008-03-07 18:29:00,1.57145,1.5715,1.5709,1.571,493600000.0
2008-03-07 18:30:00,1.5711,1.5712,1.57065,1.5709,327600000.0
2008-03-07 18:31:00,1.57095,1.57135,1.5708,1.571,393800000.0
2008-03-07 18:32:00,1.571,1.5716,1.5709,1.5712,317300000.0
2008-03-07 18:33:00,1.5712,1.5716,1.5712,1.57135,332300000.0
2008-03-07 18:34:00,1.5713,1.5716,1.57125,1.5713,229700000.0
2008-03-07 18:35:00,1.5713,1.5714,1.57115,1.5713,208500000.0
2008-03-07 18:36:00,1.5713,1.57165,1.5713,1.5714,322300000.0
2008-03-07 18:37:00,1.5714,1.5716,1.5712,1.5715,470400000.0
2008-03-07 18:38:00,1.5715,1.57185,1.5714,1.5715,299900000.0
2008-03-07 18:39:00,1.5715,1.5722,1.57145,1.5721,484100000.0
2008-03-07 18:40:00,1.5721,1.5722,1.5713,1.5713,541499999.0
2008-03-07 18:41:00,1.57125,1.5713,1.571,1.5712,495375000.0
2008-03-07 18:42:00,1.5712,1.5714,1.5708,1.5708,282500000.0
2008-03-07 18:43:00,1.5708,1.5709,1.57075,1.5708,334400000.0
2008-03-07 18:44:00,1.5708,1.5708,1.57025,1.5703,601400000.0
2008-03-07 18:45:00,1.5703,1.5704,1.57005,1.57035,411600000.0
2008-03-07 18:46:00,1.57035,1.5705,1.56995,1.5705,350100000.0
2008-03-07 18:47:00,1.5705,1.5706,1.5705,1.5706,90600000.0
2008-03-07 18:48:00,1.5706,1.5707,1.5705,1.5706,103000000.0
2008-03-07 18:49:00,1.5706,1.5709,1.5705,1.5705,376999999.0
2008-03-07 18:50:00,1.5705,1.5709,1.5705,1.5708,282600000.0
2008-03-07 18:51:00,1.5708,1.5709,1.5705,1.5705,435300000.0
2008-03-07 18:52:00,1.5705,1.57065,1.57045,1.5706,267400000.0
2008-03-07 18:53:00,1.5706,1.57065,1.5705,1.57055,131300000.0
2008-03-07 18:54:00,1.57055,1.5708,1.5705,1.5708,209000000.0
2008-03-07 18:55:00,1.5708,1.5708,1.5706,1.5708,415000003.0
2008-03-07 18:56:00,1.5708,1.5716,1.5707,1.5716,181900000.0
2008-03-07 18:57:00,1.5716,1.5718,1.57135,1.57135,559400000.0
2008-03-07 18:58:00,1.57135,1.5716,1.57095,1.5716,379299999.0
2008-03-07 18:59:00,1.5716,1.5718,1.57135,1.5716,337400000.0
2008-03-07 19:00:00,1.5716,1.5717,1.57155,1.57165,313700000.0
2008-03-07 19:01:00,1.57165,1.5717,1.57135,1.57135,476200000.0
2008-03-07 19:02:00,1.57135,1.57135,1.57115,1.57125,969499999.0
2008-03-07 19:03:00,1.57125,1.5716,1.5709,1.571,344800000.0
2008-03-07 19:04:00,1.571,1.5711,1.5709,1.5709,123100000.0
2008-03-07 19:05:00,1.5709,1.57105,1.5709,1.571,288900000.0
2008-03-07 19:06:00,1.571,1.5711,1.5709,1.5709,228100000.0
2008-03-07 19:07:00,1.5709,1.5709,1.5705,1.5705,341200000.0
2008-03-07 19:08:00,1.5705,1.5706,1.57015,1.5702,235700000.0
2008-03-07 19:09:00,1.5702,1.5702,1.5701,1.5702,231900000.0
2008-03-07 19:10:00,1.5702,1.5708,1.5701,1.57055,332000000.0
2008-03-07 19:11:00,1.57055,1.5706,1.5704,1.5706,456100000.0
2008-03-07 19:12:00,1.5706,1.5706,1.5702,1.5702,192800001.0
2008-03-07 19:13:00,1.5702,1.5703,1.57015,1.57015,1079599999.0
2008-03-07 19:14:00,1.57015,1.5703,1.57015,1.5703,587200000.0
2008-03-07 19:15:00,1.57025,1.5703,1.5702,1.5703,122500000.0
2008-03-07 19:16:00,1.5703,1.5706,1.5702,1.5704,788400000.0
2008-03-07 19:17:00,1.5704,1.5704,1.57015,1.5702,327300000.0
2008-03-07 19:18:00,1.5702,1.5704,1.57015,1.57035,889899999.0
2008-03-07 19:19:00,1.57035,1.5705,1.57025,1.5703,332800000.0
2008-03-07 19:20:00,1.57035,1.5709,1.57035,1.57055,351400000.0
2008-03-07 19:21:00,1.57055,1.5706,1.57045,1.5706,572000000.0
2008-03-07 19:22:00,1.5706,1.5708,1.5705,1.57065,194200000.0
2008-03-07 19:23:00,1.57065,1.57075,1.57065,1.5707,254600000.0
2008-03-07 19:24:00,1.5707,1.5707,1.5706,1.57065,222600000.0
2008-03-07 19:25:00,1.57065,1.5711,1.57065,1.571,143200000.0
2008-03-07 19:26:00,1.571,1.5711,1.5708,1.57105,434500000.0
2008-03-07 19:27:00,1.57105,1.5713,1.57105,1.5712,159900000.0
2008-03-07 19:28:00,1.5712,1.57135,1.5712,1.57135,942600000.0
2008-03-07 19:29:00,1.57135,1.57145,1.5713,1.5713,741900000.0
2008-03-07 19:30:00,1.5713,1.5715,1.5713,1.5715,255900000.0
2008-03-07 19:31:00,1.5715,1.5723,1.57145,1.5722,164800000.0
2008-03-07 19:32:00,1.5722,1.5722,1.5718,1.5718,130800000.0
2008-03-07 19:33:00,1.5718,1.5719,1.5718,1.5718,92400000.0
2008-03-07 19:34:00,1.5718,1.5718,1.57165,1.5717,812900012.0
2008-03-07 19:35:00,1.5717,1.5718,1.5716,1.57165,598600000.0
2008-03-07 19:36:00,1.57165,1.5718,1.57165,1.5717,593500000.0
2008-03-07 19:37:00,1.5717,1.5717,1.57165,1.5717,152800000.0
2008-03-07 19:38:00,1.5717,1.57175,1.57165,1.5717,219300000.0
2008-03-07 19:39:00,1.5717,1.57175,1.57165,1.5717,308200000.0
2008-03-07 19:40:00,1.5717,1.5718,1.5716,1.5716,98600000.0
2008-03-07 19:41:00,1.5716,1.57195,1.57145,1.5719,379400000.0
2008-03-07 19:42:00,1.5719,1.57205,1.5719,1.572,146600000.0
2008-03-07 19:43:00,1.572,1.5722,1.572,1.5721,232100000.0
2008-03-07 19:44:00,1.5721,1.5722,1.57205,1.57205,360800000.0
2008-03-07 19:45:00,1.57205,1.5722,1.572,1.5721,259600000.0
2008-03-07 19:46:00,1.5721,1.5723,1.572,1.5721,118100000.0
2008-03-07 19:47:00,1.5721,1.5722,1.572,1.5721,123000000.0
2008-03-07 19:48:00,1.5721,1.5723,1.5721,1.5722,121200000.0
2008-03-07 19:49:00,1.5722,1.5723,1.5721,1.5721,168900000.0
2008-03-07 19:50:00,1.5721,1.5724,1.5721,1.5723,127600000.0
2008-03-07 19:51:00,1.5723,1.5724,1.5723,1.5723,96000000.0
2008-03-07 19:52:00,1.5723,1.5723,1.57225,1.57225,126600000.0
2008-03-07 19:53:00,1.57225,1.5723,1.5721,1.5721,413100000.0
2008-03-07 19:54:00,1.5721,1.57225,1.5721,1.5721,112500000.0
2008-03-07 19:55:00,1.5721,1.5723,1.5721,1.5721,190700000.0
2008-03-07 19:56:00,1.5721,1.5722,1.5721,1.5721,109800000.0
2008-03-07 19:57:00,1.5721,1.5722,1.5721,1.5722,89200000.0
2008-03-07 19:58:00,1.5722,1.5722,1.5721,1.57215,110900000.0
2008-03-07 19:59:00,1.57215,1.5724,1.5721,1.5724,162200000.0
2008-03-07 20:00:00,1.5724,1.5726,1.5721,1.5721,136800000.0
2008-03-07 20:01:00,1.5721,1.57215,1.57205,1.5721,169200000.0
2008-03-07 20:02:00,1.5721,1.57215,1.57205,1.57205,105000000.0
2008-03-07 20:03:00,1.5721,1.5721,1.57195,1.5721,1102000000.0
2008-03-07 20:04:00,1.5721,1.57215,1.572,1.5721,363400000.0
2008-03-07 20:05:00,1.5721,1.5722,1.5721,1.5722,156200000.0
2008-03-07 20:06:00,1.5722,1.5724,1.57205,1.57215,356800000.0
2008-03-07 20:07:00,1.57215,1.5725,1.5721,1.5723,481300000.0
2008-03-07 20:08:00,1.5723,1.5726,1.57215,1.5722,277100000.0
2008-03-07 20:09:00,1.5722,1.5722,1.57205,1.5722,341800000.0
2008-03-07 20:10:00,1.5722,1.5722,1.5721,1.5722,253600001.0
2008-03-07 20:11:00,1.5722,1.5723,1.5722,1.5722,88200000.0
2008-03-07 20:12:00,1.5722,1.57225,1.572,1.5722,157900000.0
2008-03-07 20:13:00,1.5722,1.57225,1.5718,1.57185,311000000.0
2008-03-07 20:14:00,1.57185,1.57185,1.5717,1.5718,813700000.0
2008-03-07 20:15:00,1.5718,1.5718,1.5714,1.5715,364500000.0
2008-03-07 20:16:00,1.57155,1.57165,1.57115,1.57125,546700000.0
2008-03-07 20:17:00,1.57125,1.5713,1.5711,1.5713,236200000.0
2008-03-07 20:18:00,1.5713,1.57135,1.5712,1.57135,163800000.0
2008-03-07 20:19:00,1.5713,1.5714,1.57125,1.5714,246500000.0
2008-03-07 20:20:00,1.5714,1.57165,1.57135,1.57165,178000000.0
2008-03-07 20:21:00,1.57165,1.57195,1.57155,1.57155,276800000.0
2008-03-07 20:22:00,1.57155,1.57165,1.5715,1.57165,269500000.0
2008-03-07 20:23:00,1.57165,1.5718,1.57165,1.5717,207100000.0
2008-03-07 20:24:00,1.5717,1.5718,1.5717,1.57175,371600000.0
2008-03-07 20:25:00,1.57175,1.57195,1.57175,1.5719,207100000.0
2008-03-07 20:26:00,1.5719,1.572,1.57175,1.5718,300300000.0
2008-03-07 20:27:00,1.57185,1.57195,1.57175,1.57195,466800000.0
2008-03-07 20:28:00,1.57195,1.5726,1.57195,1.57245,316300000.0
2008-03-07 20:29:00,1.57245,1.5725,1.5723,1.5723,446600000.0
2008-03-07 20:30:00,1.5723,1.5725,1.5723,1.57245,385000000.0
2008-03-07 20:31:00,1.57245,1.57245,1.572,1.5721,232100000.0
2008-03-07 20:32:00,1.57215,1.57225,1.5719,1.57225,152300000.0
2008-03-07 20:33:00,1.57225,1.5723,1.5722,1.5722,163800000.0
2008-03-07 20:34:00,1.5722,1.5722,1.57205,1.5721,531100000.0
2008-03-07 20:35:00,1.5721,1.5721,1.57205,1.57205,149900000.0
2008-03-07 20:36:00,1.57205,1.57215,1.57205,1.57215,159000000.0
2008-03-07 20:37:00,1.5721,1.5721,1.57195,1.57195,576900000.0
2008-03-07 20:38:00,1.57195,1.572,1.5716,1.57165,525400000.0
2008-03-07 20:39:00,1.57165,1.5718,1.5716,1.5716,600400000.0
2008-03-07 20:40:00,1.5716,1.57175,1.5716,1.57165,368100000.0
2008-03-07 20:41:00,1.57165,1.57165,1.57155,1.57155,1570799999.0
2008-03-07 20:42:00,1.57155,1.57155,1.57135,1.5715,611000000.0
2008-03-07 20:43:00,1.5715,1.57155,1.57135,1.5715,882999999.0
2008-03-07 20:44:00,1.5715,1.5716,1.5715,1.5716,501500000.0
2008-03-07 20:45:00,1.5716,1.5716,1.5715,1.57155,488200000.0
2008-03-07 20:46:00,1.57155,1.5717,1.5715,1.5717,318000000.0
2008-03-07 20:47:00,1.5717,1.5721,1.5717,1.572,847000000.0
2008-03-07 20:48:00,1.572,1.5721,1.57195,1.5721,470200000.0
2008-03-07 20:49:00,1.5721,1.5722,1.57205,1.57205,493400000.0
2008-03-07 20:50:00,1.57205,1.5721,1.57205,1.57205,1667200000.0
2008-03-07 20:51:00,1.57205,1.57205,1.57205,1.57205,2067500000.0
2008-03-07 20:52:00,1.57205,1.57215,1.57205,1.5721,268100000.0
2008-03-07 20:53:00,1.5721,1.5722,1.5717,1.5719,183500000.0
2008-03-07 20:54:00,1.5719,1.572,1.5717,1.57195,362899999.0
2008-03-07 20:55:00,1.57195,1.572,1.5718,1.572,338700000.0
2008-03-07 20:56:00,1.572,1.57215,1.572,1.5721,104200000.0
2008-03-07 20:57:00,1.5721,1.5721,1.57195,1.57205,96900000.0
2008-03-07 20:58:00,1.57205,1.5721,1.5719,1.5721,282000000.0
2008-03-07 20:59:00,1.5721,1.57275,1.5721,1.57245,284900000.0
2008-03-07 21:00:00,1.57245,1.57245,1.57205,1.5721,357600000.0
2008-03-07 21:01:00,1.5721,1.57215,1.57175,1.57185,765600000.0
2008-03-07 21:02:00,1.57185,1.57185,1.57175,1.57175,1063000000.0
2008-03-07 21:03:00,1.57175,1.5718,1.57165,1.57175,1278100000.0
2008-03-07 21:04:00,1.57175,1.57175,1.57135,1.57145,919600002.0
2008-03-07 21:05:00,1.57145,1.5719,1.57145,1.5719,1312999999.0
2008-03-07 21:06:00,1.5719,1.57205,1.57175,1.57175,310100000.0
2008-03-07 21:07:00,1.57175,1.57205,1.57175,1.57195,330500000.0
2008-03-07 21:08:00,1.57195,1.5721,1.5719,1.57205,337100000.0
2008-03-07 21:09:00,1.57205,1.57215,1.57185,1.57215,330300000.0
2008-03-07 21:10:00,1.57215,1.57235,1.57215,1.57235,1578800001.0
2008-03-07 21:11:00,1.57235,1.57275,1.57235,1.57265,1524099999.0
2008-03-07 21:12:00,1.57265,1.57295,1.5725,1.5728,1021000009.0
2008-03-07 21:13:00,1.5728,1.57295,1.5727,1.5727,835000000.0
2008-03-07 21:14:00,1.5727,1.57275,1.57255,1.57255,464900000.0
2008-03-07 21:15:00,1.57255,1.57255,1.57235,1.57245,1311100000.0
2008-03-07 21:16:00,1.57245,1.57245,1.57235,1.57245,1639200000.0
2008-03-07 21:17:00,1.57245,1.57245,1.57205,1.57215,867500000.0
2008-03-07 21:18:00,1.57215,1.57225,1.57195,1.5722,1150400000.0
2008-03-07 21:19:00,1.5722,1.57235,1.5722,1.57235,490800000.0
2008-03-07 21:20:00,1.57235,1.57235,1.57165,1.57175,568800000.0
2008-03-07 21:21:00,1.57175,1.57215,1.5717,1.5721,330800000.0
2008-03-07 21:22:00,1.5721,1.5723,1.57205,1.5722,90100000.0
2008-03-07 21:23:00,1.5722,1.5722,1.57195,1.57195,352600000.0
2008-03-07 21:24:00,1.57195,1.57205,1.57195,1.57195,272000000.0
2008-03-07 21:25:00,1.57195,1.57205,1.5719,1.57205,406200000.0
2008-03-07 21:26:00,1.57205,1.57205,1.57185,1.57185,964100000.0
2008-03-07 21:27:00,1.57185,1.5721,1.57185,1.57205,1121200000.0
2008-03-07 21:28:00,1.57205,1.57225,1.57205,1.57225,373900000.0
2008-03-07 21:29:00,1.57225,1.5724,1.57225,1.57225,444500000.0
2008-03-07 21:30:00,1.57225,1.57255,1.57225,1.57255,619100000.0
2008-03-07 21:31:00,1.57255,1.5726,1.5725,1.57255,359300000.0
2008-03-07 21:32:00,1.57255,1.57265,1.57245,1.57255,814400000.0
2008-03-07 21:33:00,1.57255,1.57255,1.57245,1.5725,1629000000.0
2008-03-07 21:34:00,1.5725,1.5726,1.57245,1.57255,397700000.0
2008-03-07 21:35:00,1.57255,1.5727,1.57255,1.5727,775700000.0
2008-03-07 21:36:00,1.5727,1.5727,1.57245,1.57245,1098100000.0
2008-03-07 21:37:00,1.57245,1.57245,1.57215,1.57215,978400000.0
2008-03-07 21:38:00,1.57215,1.57215,1.572,1.57205,1005600000.0
2008-03-07 21:39:00,1.57205,1.57225,1.57195,1.5722,579300000.0
2008-03-07 21:40:00,1.57225,1.5723,1.57205,1.5721,380600000.0
2008-03-07 21:41:00,1.5721,1.57225,1.57205,1.57225,391999999.0
2008-03-07 21:42:00,1.57225,1.57235,1.5722,1.5723,299300000.0
2008-03-07 21:43:00,1.5723,1.57245,1.5723,1.57245,297600000.0
2008-03-07 21:44:00,1.57245,1.57255,1.5724,1.5724,352000000.0
2008-03-07 21:45:00,1.5724,1.57255,1.5724,1.57245,339600000.0
2008-03-07 21:46:00,1.57245,1.5726,1.57235,1.5726,291600000.0
2008-03-07 21:47:00,1.5726,1.573,1.5726,1.57285,538300000.0
2008-03-07 21:48:00,1.57285,1.5729,1.57275,1.57275,1098899995.0
2008-03-07 21:49:00,1.57275,1.5728,1.57255,1.57265,702599999.0
2008-03-07 21:50:00,1.57265,1.57265,1.57235,1.57235,1248000001.0
2008-03-07 21:51:00,1.57235,1.5725,1.572,1.57235,930200000.0
2008-03-07 21:52:00,1.57235,1.57235,1.57225,1.57225,1775499999.0
2008-03-07 21:53:00,1.57225,1.57225,1.5716,1.57205,478200000.0
2008-03-07 21:54:00,1.5721,1.57255,1.572,1.57215,409400000.0
2008-03-07 21:55:00,1.57215,1.5722,1.57205,1.5721,340100000.0
2008-03-07 21:56:00,1.5721,1.57225,1.57155,1.57155,201700000.0
2008-03-07 21:57:00,1.57155,1.5718,1.57155,1.5717,781200000.0
2008-03-07 21:58:00,1.5717,1.57235,1.5717,1.57205,195600000.0
2008-03-07 21:59:00,1.57205,1.5722,1.57185,1.57205,861800000.0
2008-03-07 22:00:00,1.57205,1.57275,1.57162,1.57215,769000000.0
2008-03-07 22:01:00,1.57215,1.57245,1.57215,1.57235,627599999.0
2008-03-07 22:03:00,1.5741,1.5741,1.5739,1.574,837500000.0
2008-03-07 22:05:00,1.57215,1.57215,1.57175,1.57185,837500000.0
2008-03-07 22:06:00,1.5741,1.5741,1.5741,1.5741,1051099996.0
2008-03-07 22:07:00,1.5719,1.572,1.57175,1.57175,1051099996.0
2008-03-07 22:09:00,1.5741,1.5742,1.574,1.574,2126600000.0
2008-03-07 22:11:00,1.57215,1.57235,1.57215,1.57235,2126600000.0
2008-03-07 22:12:00,1.57235,1.57255,1.5723,1.57255,450700000.0
2008-03-07 22:13:00,1.57255,1.57265,1.57245,1.57255,1013100005.0
2008-03-07 22:14:00,1.57255,1.5728,1.57235,1.5728,1610400000.0
2008-03-07 22:15:00,1.5747,1.5749,1.5746,1.5746,1226500006.0
2008-03-07 22:16:00,1.57245,1.57245,1.57175,1.57195,1226500006.0
2008-03-07 22:17:00,1.57195,1.5723,1.57185,1.57205,846099999.0
2008-03-07 22:18:00,1.57205,1.57235,1.5719,1.57235,1026300000.0
2008-03-07 22:19:00,1.5724,1.5729,1.5724,1.5729,727600000.0
2008-03-07 22:20:00,1.5729,1.57295,1.57225,1.57295,310400000.0
2008-03-07 22:21:00,1.57295,1.57295,1.57265,1.57275,998900000.0
2008-03-07 22:22:00,1.57275,1.573,1.57245,1.5726,863100000.0
2008-03-07 22:23:00,1.5726,1.57375,1.5726,1.57335,1063800001.0
2008-03-07 22:24:00,1.5743,1.5745,1.5743,1.5745,1993899998.0
2008-03-07 22:26:00,1.573,1.573,1.57265,1.57285,1993899998.0
2008-03-07 22:27:00,1.57285,1.57285,1.5725,1.57265,598100002.0
2008-03-07 22:28:00,1.57265,1.5728,1.57265,1.57265,918000000.0
2008-03-07 22:29:00,1.57265,1.57265,1.57245,1.57245,1887000000.0
2008-03-07 22:30:00,1.57245,1.5727,1.57245,1.57255,1532500000.0
2008-03-07 22:31:00,1.574,1.5743,1.5735,1.574,1041600000.0
2008-03-07 22:32:00,1.57255,1.57255,1.57255,1.57255,1041600000.0
2008-03-07 22:33:00,1.57255,1.57255,1.5724,1.57245,1334799991.0
2008-03-07 22:35:00,1.5738,1.5739,1.5738,1.5739,1119000000.0
2008-03-07 22:36:00,1.57245,1.57255,1.57245,1.57255,1119000000.0
2008-03-07 22:37:00,1.57255,1.57255,1.57255,1.57255,1157800000.0
2008-03-07 22:38:00,1.57255,1.57275,1.57255,1.57275,1006500005.0
2008-03-07 22:39:00,1.57275,1.5729,1.57275,1.57285,438200000.0
2008-03-07 22:40:00,1.57285,1.57305,1.5727,1.57305,2115200000.0
2008-03-07 22:41:00,1.57305,1.57315,1.57285,1.57295,1555200000.0
2008-03-07 22:42:00,1.57295,1.57325,1.57295,1.57315,921300000.0
2008-03-07 22:43:00,1.57315,1.5732,1.57305,1.5732,154000000.0
2008-03-07 22:44:00,1.5732,1.57355,1.57315,1.57355,260800000.0
2008-03-07 22:45:00,1.57355,1.5738,1.57335,1.57345,1205199991.0
2008-03-07 22:46:00,1.5744,1.5744,1.5744,1.5744,1688499999.0
2008-03-07 22:49:00,1.57395,1.57395,1.57355,1.57365,1688499999.0
2008-03-07 22:50:00,1.57365,1.57365,1.57355,1.57365,801600000.0
2008-03-07 22:51:00,1.57355,1.57365,1.57345,1.57345,1354800000.0
2008-03-07 22:52:00,1.57345,1.5735,1.57345,1.5735,1310200000.0
2008-03-07 22:53:00,1.5735,1.5737,1.5735,1.5737,518200000.0
2008-03-07 22:54:00,1.5737,1.57405,1.5737,1.57395,1081600000.0
2008-03-07 22:55:00,1.57395,1.57405,1.57395,1.574,184400000.0
2008-03-07 22:56:00,1.574,1.574,1.57375,1.57375,573199997.0
2008-03-07 22:57:00,1.5741,1.5741,1.5741,1.5741,1257199996.0
2008-03-07 22:58:00,1.57375,1.5739,1.57375,1.5739,1257199996.0
2008-03-07 22:59:00,1.5739,1.5739,1.5739,1.5739,89600000.0
2008-03-07 23:00:00,1.5739,1.5739,1.5738,1.57385,158700000.0
2008-03-10 00:00:00,1.5706,1.5716,1.5706,1.5709,1752000000.0
2008-03-10 00:01:00,1.5708,1.5712,1.5708,1.5711,1752000000.0
2008-03-10 00:02:00,1.5712,1.5712,1.5708,1.5708,1752000000.0
2008-03-10 00:03:00,1.571,1.571,1.571,1.571,1752000000.0
2008-03-10 00:04:00,1.5711,1.5713,1.5708,1.5713,1752000000.0
2008-03-10 00:05:00,1.5714,1.5718,1.5713,1.5713,1752000000.0
2008-03-10 00:06:00,1.5714,1.5714,1.5714,1.5714,1752000000.0
2008-03-10 00:07:00,1.5715,1.5715,1.571,1.571,1752000000.0
2008-03-10 00:08:00,1.5713,1.5713,1.5706,1.5707,1752000000.0
2008-03-10 00:09:00,1.5712,1.5712,1.5712,1.5712,1752000000.0
2008-03-10 00:10:00,1.5712,1.5712,1.57095,1.57105,1848400000.0
2008-03-10 00:11:00,1.57105,1.57105,1.57105,1.57105,1808000000.0
2008-03-10 00:12:00,1.57105,1.57105,1.57105,1.57105,1712000000.0
2008-03-10 00:13:00,1.57105,1.57105,1.57105,1.57105,1784000000.0
2008-03-10 00:14:00,1.57105,1.57105,1.5709,1.5709,1736800000.0
2008-03-10 00:15:00,1.5709,1.57095,1.5709,1.5709,1702000000.0
2008-03-10 00:16:00,1.5709,1.57095,1.5705,1.5705,1930900001.0
2008-03-10 00:17:00,1.5705,1.5705,1.57,1.5703,1698800000.0
2008-03-10 00:18:00,1.5704,1.5704,1.5702,1.5703,1828000000.0
2008-03-10 00:19:00,1.5704,1.5704,1.5701,1.5704,1828000000.0
2008-03-10 00:20:00,1.5703,1.5703,1.5701,1.5703,1828000000.0
2008-03-10 00:21:00,1.5702,1.5704,1.5702,1.5704,1828000000.0
2008-03-10 00:22:00,1.5703,1.5704,1.5703,1.5703,1828000000.0
2008-03-10 00:23:00,1.5704,1.5704,1.5703,1.5704,1828000000.0
2008-03-10 00:24:00,1.5702,1.5704,1.57,1.5704,1828000000.0
2008-03-10 00:25:00,1.5702,1.5702,1.5702,1.5702,1828000000.0
2008-03-10 00:26:00,1.5703,1.5705,1.5702,1.5705,1828000000.0
2008-03-10 00:27:00,1.57055,1.57055,1.5703,1.57045,1828000000.0
2008-03-10 00:28:00,1.57045,1.57045,1.5703,1.57045,1916800000.0
2008-03-10 00:29:00,1.57045,1.57045,1.57035,1.57045,1776000000.0
2008-03-10 00:30:00,1.57045,1.5705,1.5703,1.5705,1787200000.0
2008-03-10 00:31:00,1.5708,1.5708,1.5707,1.5708,1924400000.0
2008-03-10 00:32:00,1.5707,1.5709,1.5706,1.5708,1924400000.0
2008-03-10 00:33:00,1.5704,1.5705,1.5704,1.5705,1924400000.0
2008-03-10 00:34:00,1.5705,1.57055,1.5698,1.57005,1779900000.0
2008-03-10 00:35:00,1.57005,1.57005,1.5698,1.5698,1594000000.0
2008-03-10 00:36:00,1.5699,1.56995,1.5698,1.56995,1627099998.0
2008-03-10 00:37:00,1.56995,1.56995,1.5698,1.5698,998600000.0
2008-03-10 00:38:00,1.5698,1.5699,1.5695,1.5695,880100000.0
2008-03-10 00:39:00,1.5695,1.56955,1.5693,1.5693,1095600000.0
2008-03-10 00:40:00,1.5693,1.5693,1.5689,1.5692,1802800000.0
2008-03-10 00:41:00,1.5692,1.5693,1.56915,1.56925,796500000.0
2008-03-10 00:42:00,1.56925,1.56925,1.5692,1.5692,935200000.0
2008-03-10 00:43:00,1.5692,1.5692,1.569,1.5692,1426400000.0
2008-03-10 00:44:00,1.5692,1.5694,1.5692,1.5693,1053900000.0
2008-03-10 00:45:00,1.5693,1.5693,1.5692,1.5692,954800000.0
2008-03-10 00:46:00,1.5692,1.5692,1.5692,1.5692,983200000.0
2008-03-10 00:47:00,1.5692,1.56935,1.569,1.569,1402800000.0
2008-03-10 00:48:00,1.569,1.5695,1.569,1.5693,2052600000.0
2008-03-10 00:49:00,1.5693,1.57,1.5693,1.5698,1562299999.0
2008-03-10 00:50:00,1.5706,1.5708,1.5706,1.5707,1578800000.0
2008-03-10 00:51:00,1.5708,1.5708,1.5704,1.5706,1578800000.0
2008-03-10 00:52:00,1.5695,1.5696,1.5694,1.5695,1578800000.0
2008-03-10 00:53:00,1.5705,1.5707,1.5704,1.5704,1003200000.0
2008-03-10 00:54:00,1.5705,1.5708,1.5705,1.5706,1003200000.0
2008-03-10 00:55:00,1.5695,1.5695,1.5695,1.5695,1003200000.0
2008-03-10 00:56:00,1.5695,1.5701,1.5695,1.5701,1584400000.0
2008-03-10 00:57:00,1.5701,1.57035,1.5698,1.57,1157799988.0
2008-03-10 00:58:00,1.57,1.57055,1.57,1.57055,956600004.0
2008-03-10 00:59:00,1.5704,1.5706,1.5704,1.5706,1196400000.0
2008-03-10 01:00:00,1.5706,1.5716,1.57055,1.5714,1036400000.0
2008-03-10 01:01:00,1.5714,1.5714,1.5703,1.571,740200000.0
2008-03-10 01:02:00,1.571,1.571,1.5703,1.5703,1142400000.0
2008-03-10 01:03:00,1.5703,1.5708,1.5703,1.5708,727900000.0
2008-03-10 01:04:00,1.5708,1.57115,1.5708,1.57115,994400000.0
2008-03-10 01:05:00,1.57125,1.57175,1.5711,1.5712,1480200000.0
2008-03-10 01:06:00,1.5712,1.57125,1.5712,1.57125,673200000.0
2008-03-10 01:07:00,1.5713,1.5715,1.5712,1.5714,1403000000.0
2008-03-10 01:08:00,1.5713,1.5713,1.5708,1.5708,1403000000.0
2008-03-10 01:09:00,1.5708,1.5708,1.5703,1.57035,224600000.0
2008-03-10 01:10:00,1.57035,1.5704,1.5702,1.57035,400100000.0
2008-03-10 01:11:00,1.57035,1.5705,1.5703,1.5705,710300000.0
2008-03-10 01:12:00,1.5705,1.5705,1.5705,1.5705,1888000000.0
2008-03-10 01:13:00,1.5705,1.5705,1.5704,1.5704,1980000000.0
2008-03-10 01:14:00,1.5703,1.5705,1.5703,1.5705,1258700000.0
2008-03-10 01:15:00,1.5705,1.5705,1.57025,1.5703,1298900000.0
2008-03-10 01:16:00,1.5703,1.5704,1.5701,1.5701,795200000.0
2008-03-10 01:17:00,1.5701,1.5701,1.57,1.5701,340400000.0
2008-03-10 01:18:00,1.5702,1.5703,1.5701,1.5703,1650800000.0
2008-03-10 01:19:00,1.5703,1.5703,1.57,1.5703,550800000.0
2008-03-10 01:20:00,1.5703,1.5703,1.5701,1.5701,140400000.0
2008-03-10 01:22:00,1.5712,1.5712,1.5712,1.5712,1595600000.0
2008-03-10 01:23:00,1.5713,1.5713,1.5713,1.5713,1595600000.0
2008-03-10 01:24:00,1.5702,1.5705,1.5701,1.5704,1595600000.0
2008-03-10 01:25:00,1.5704,1.5705,1.5701,1.57015,771100000.0
2008-03-10 01:26:00,1.57015,1.5704,1.57015,1.5704,1620400000.0
2008-03-10 01:27:00,1.5704,1.5705,1.5704,1.5705,424400000.0
2008-03-10 01:28:00,1.5705,1.5705,1.5705,1.5705,672000000.0
2008-03-10 01:29:00,1.5705,1.5708,1.5704,1.57075,1840100000.0
2008-03-10 01:30:00,1.57075,1.57075,1.5704,1.5705,1891700000.0
2008-03-10 01:31:00,1.5712,1.5712,1.5711,1.5712,512000000.0
2008-03-10 01:32:00,1.5711,1.5711,1.5711,1.5711,512000000.0
2008-03-10 01:33:00,1.5708,1.5708,1.57075,1.57075,512000000.0
2008-03-10 01:34:00,1.57075,1.5708,1.57055,1.5708,1445999991.0
2008-03-10 01:35:00,1.5708,1.5708,1.5705,1.5705,1762399939.0
2008-03-10 01:36:00,1.5713,1.5714,1.5712,1.5712,2083199934.0
2008-03-10 01:37:00,1.5705,1.5705,1.5705,1.5705,2083199934.0
2008-03-10 01:38:00,1.5705,1.5707,1.5705,1.5707,1493599963.0
2008-03-10 01:39:00,1.5707,1.5707,1.5707,1.5707,1066000000.0
2008-03-10 01:40:00,1.5707,1.57085,1.5707,1.57085,1367600000.0
2008-03-10 01:41:00,1.5712,1.5713,1.5711,1.5712,1397000000.0
2008-03-10 01:42:00,1.5708,1.5708,1.57055,1.57055,1397000000.0
2008-03-10 01:43:00,1.57055,1.57055,1.5705,1.5705,2042000000.0
2008-03-10 01:44:00,1.5711,1.5711,1.5711,1.5711,2031199995.0
2008-03-10 01:45:00,1.571,1.5711,1.571,1.5711,2031199995.0
2008-03-10 01:48:00,1.5712,1.5712,1.5711,1.5711,2031199995.0
2008-03-10 01:49:00,1.5712,1.5712,1.5711,1.5712,2031199995.0
2008-03-10 01:50:00,1.5711,1.5711,1.5711,1.5711,2031199995.0
2008-03-10 01:51:00,1.571,1.5711,1.571,1.571,2031199995.0
2008-03-10 01:52:00,1.5705,1.5706,1.5704,1.5704,2031199995.0
2008-03-10 01:53:00,1.5709,1.571,1.5709,1.571,930800000.0
2008-03-10 01:54:00,1.5709,1.5712,1.5709,1.5709,930800000.0
2008-03-10 01:55:00,1.5708,1.5709,1.5707,1.5708,930800000.0
2008-03-10 01:56:00,1.5704,1.5704,1.5704,1.5704,930800000.0
2008-03-10 01:57:00,1.5704,1.5704,1.57025,1.57025,579099999.0
2008-03-10 01:58:00,1.57025,1.5703,1.5702,1.5703,1135599984.0
2008-03-10 01:59:00,1.5703,1.5703,1.5702,1.5702,1606099979.0
2008-03-10 02:00:00,1.5706,1.5707,1.5706,1.5707,1086299992.0
2008-03-10 02:01:00,1.5706,1.5706,1.5706,1.5706,1086299992.0
2008-03-10 02:02:00,1.5705,1.5707,1.5703,1.5705,1086299992.0
2008-03-10 02:03:00,1.5705,1.5706,1.5705,1.5705,452069064.0
2008-03-10 02:04:00,1.5705,1.5707,1.5705,1.5707,1725019064.0
2008-03-10 02:05:00,1.57065,1.571,1.57065,1.57085,1004000000.0
2008-03-10 02:06:00,1.5705,1.5705,1.5702,1.5703,1995599981.0
2008-03-10 02:07:00,1.5709,1.57155,1.5708,1.57145,1995599981.0
2008-03-10 02:08:00,1.57145,1.57145,1.5712,1.5712,848699999.0
2008-03-10 02:09:00,1.5703,1.5704,1.5703,1.5704,1340999999.0
2008-03-10 02:11:00,1.5705,1.5705,1.5705,1.5705,1340999999.0
2008-03-10 02:12:00,1.5715,1.5715,1.5711,1.5711,1340999999.0
2008-03-10 02:13:00,1.5711,1.5712,1.5711,1.5712,465649998.0
2008-03-10 02:14:00,1.5712,1.5713,1.5712,1.5713,1042069034.0
2008-03-10 02:15:00,1.5713,1.5713,1.5713,1.5713,1842499929.0
2008-03-10 02:16:00,1.5706,1.5706,1.5704,1.5705,229599993.0
2008-03-10 02:17:00,1.5704,1.5705,1.5704,1.5704,229599993.0
2008-03-10 02:18:00,1.5713,1.5713,1.5713,1.5713,229599993.0
2008-03-10 02:19:00,1.5713,1.5714,1.5713,1.5713,1069099950.0
2008-03-10 02:20:00,1.5713,1.5713,1.5713,1.5713,976600001.0
2008-03-10 02:21:00,1.5713,1.57135,1.5713,1.57135,1190400000.0
2008-03-10 02:22:00,1.5705,1.5705,1.5704,1.5705,1049600035.0
2008-03-10 02:23:00,1.5704,1.5706,1.5704,1.5704,1049600035.0
2008-03-10 02:24:00,1.5703,1.5703,1.5703,1.5703,1049600035.0
2008-03-10 02:25:00,1.5702,1.5704,1.5702,1.5704,1049600035.0
2008-03-10 02:26:00,1.5713,1.5713,1.5713,1.5713,1049600035.0
2008-03-10 02:27:00,1.5713,1.57135,1.5711,1.57135,614599994.0
2008-03-10 02:30:00,1.57115,1.57115,1.5711,1.5711,1088900001.0
2008-03-10 02:31:00,1.5711,1.5712,1.5711,1.5711,683188130.0
2008-03-10 02:32:00,1.5711,1.5711,1.5711,1.5711,259869065.0
2008-03-10 02:33:00,1.5711,1.57145,1.5711,1.5711,1213038152.0
2008-03-10 02:34:00,1.5711,1.57145,1.5711,1.57115,1278599998.0
2008-03-10 02:35:00,1.57115,1.57145,1.5711,1.57135,1045399997.0
2008-03-10 02:36:00,1.57135,1.57145,1.5711,1.5711,558399998.0
2008-03-10 02:38:00,1.5705,1.5705,1.5704,1.5704,1513799919.0
2008-03-10 02:40:00,1.571,1.5712,1.571,1.5712,1513799919.0
2008-03-10 02:42:00,1.57115,1.57125,1.57115,1.57115,1532000000.0
2008-03-10 02:43:00,1.57115,1.57125,1.5711,1.57115,1859399997.0
2008-03-10 02:44:00,1.5712,1.5713,1.5711,1.5711,914249997.0
2008-03-10 02:45:00,1.5711,1.5711,1.5711,1.5711,1000000001.0
2008-03-10 02:46:00,1.5711,1.5712,1.5711,1.5712,2138100033.0
2008-03-10 02:47:00,1.5706,1.5712,1.5706,1.5712,2115500000.0
2008-03-10 02:48:00,1.5712,1.57125,1.5712,1.5712,2115500000.0
2008-03-10 02:50:00,1.5712,1.5712,1.5712,1.5712,1994700000.0
2008-03-10 02:51:00,1.5712,1.5712,1.57115,1.5712,1538000000.0
2008-03-10 02:52:00,1.5712,1.5712,1.571,1.5711,1366399999.0
2008-03-10 02:53:00,1.5709,1.571,1.5709,1.571,1549874974.0
2008-03-10 02:56:00,1.5707,1.5708,1.5707,1.5707,1549874974.0
2008-03-10 02:57:00,1.5708,1.5708,1.5707,1.5708,1853469061.0
2008-03-10 02:58:00,1.5709,1.571,1.5709,1.571,1178400006.0
2008-03-10 02:59:00,1.5711,1.5711,1.571,1.5711,1178400006.0
2008-03-10 03:00:00,1.571,1.5712,1.571,1.5712,1178400006.0
2008-03-10 03:03:00,1.5706,1.5706,1.5703,1.5703,1178400006.0
2008-03-10 03:04:00,1.5703,1.57035,1.5703,1.5703,1469200025.0
2008-03-10 03:05:00,1.5712,1.5712,1.5711,1.5712,1479400000.0
2008-03-10 03:06:00,1.5705,1.5705,1.5703,1.5704,1479400000.0
2008-03-10 03:07:00,1.5704,1.5704,1.5704,1.5704,684400000.0
2008-03-10 03:08:00,1.5704,1.5704,1.5704,1.5704,1256500000.0
2008-03-10 03:09:00,1.5704,1.5704,1.5704,1.5704,1182200002.0
2008-03-10 03:11:00,1.5704,1.5706,1.5704,1.5706,2134200050.0
2008-03-10 03:12:00,1.5706,1.5706,1.5704,1.5704,1904200000.0
2008-03-10 03:13:00,1.5704,1.5704,1.5704,1.5704,1609800019.0
2008-03-10 03:14:00,1.5704,1.5705,1.5704,1.5705,1002000000.0
2008-03-10 03:15:00,1.5705,1.5706,1.5704,1.5706,1266999999.0
2008-03-10 03:16:00,1.5706,1.5707,1.5704,1.5705,1637600001.0
2008-03-10 03:17:00,1.5704,1.5705,1.5704,1.5704,252800000.0
2008-03-10 03:18:00,1.5704,1.5705,1.5704,1.5705,410400001.0
2008-03-10 03:19:00,1.5705,1.5705,1.5705,1.5705,885600000.0
2008-03-10 03:20:00,1.5705,1.5705,1.5704,1.5705,1046500000.0
2008-03-10 03:21:00,1.571,1.571,1.571,1.571,1062600000.0
2008-03-10 03:22:00,1.5704,1.5705,1.5704,1.5704,1062600000.0
2008-03-10 03:23:00,1.571,1.5711,1.571,1.5711,249200000.0
2008-03-10 03:24:00,1.5704,1.5704,1.5704,1.5704,249200000.0
2008-03-10 03:25:00,1.5704,1.5704,1.57025,1.5703,1250300000.0
2008-03-10 03:26:00,1.5703,1.5703,1.5703,1.5703,1699500000.0
2008-03-10 03:27:00,1.5713,1.5713,1.5711,1.5711,1102500000.0
2008-03-10 03:28:00,1.5703,1.5703,1.5703,1.5703,1102500000.0
2008-03-10 03:29:00,1.5709,1.5711,1.5709,1.5711,1794799999.0
2008-03-10 03:30:00,1.5703,1.5703,1.5703,1.5703,1794799999.0
2008-03-10 03:31:00,1.5709,1.5712,1.5709,1.5712,586300000.0
2008-03-10 03:32:00,1.5709,1.5712,1.5709,1.5712,586300000.0
2008-03-10 03:34:00,1.5703,1.5705,1.5703,1.5705,586300000.0
2008-03-10 03:35:00,1.5705,1.5705,1.5705,1.5705,461400000.0
2008-03-10 03:36:00,1.5705,1.5705,1.5705,1.5705,686200000.0
2008-03-10 03:37:00,1.5705,1.5705,1.57045,1.5705,861300000.0
2008-03-10 03:38:00,1.5705,1.5705,1.57045,1.5705,552900000.0
2008-03-10 03:39:00,1.5705,1.5705,1.5705,1.5705,458800000.0
2008-03-10 03:40:00,1.5705,1.5705,1.5705,1.5705,845300000.0
2008-03-10 03:41:00,1.5705,1.5705,1.57045,1.57045,415600000.0
2008-03-10 03:42:00,1.57045,1.5705,1.57045,1.5705,693400000.0
2008-03-10 03:43:00,1.5705,1.5708,1.57045,1.57045,680900000.0
2008-03-10 03:44:00,1.57045,1.57045,1.5703,1.5703,1735900043.0
2008-03-10 03:45:00,1.5703,1.5704,1.5703,1.5703,1870200072.0
2008-03-10 03:46:00,1.5713,1.5713,1.5713,1.5713,847499973.0
2008-03-10 03:47:00,1.5704,1.57135,1.5703,1.571,847499973.0
2008-03-10 03:49:00,1.571,1.571,1.571,1.571,172000000.0
2008-03-10 03:50:00,1.571,1.571,1.5709,1.5709,1090199936.0
2008-03-10 03:53:00,1.571,1.5711,1.5709,1.571,805899997.0
2008-03-10 03:54:00,1.571,1.571,1.571,1.571,624000000.0
2008-03-10 03:55:00,1.571,1.5711,1.5709,1.5709,1051999950.0
2008-03-10 03:56:00,1.5709,1.571,1.57085,1.571,1240500000.0
2008-03-10 03:57:00,1.571,1.5711,1.57085,1.571,1139800015.0
2008-03-10 03:58:00,1.571,1.5711,1.571,1.57105,1233799993.0
2008-03-10 03:59:00,1.5711,1.5711,1.57105,1.5711,341900000.0
2008-03-10 04:01:00,1.5712,1.5713,1.5712,1.5712,1708700000.0
2008-03-10 04:02:00,1.5712,1.5712,1.57115,1.57115,1530400000.0
2008-03-10 04:03:00,1.5711,1.5711,1.5711,1.5711,1341399919.0
2008-03-10 04:04:00,1.5711,1.5712,1.5711,1.5711,1080599949.0
2008-03-10 04:05:00,1.5711,1.5712,1.5711,1.5712,818799996.0
2008-03-10 04:07:00,1.5712,1.5712,1.5712,1.5712,1210599938.0
2008-03-10 04:08:00,1.5712,1.5713,1.571,1.5713,443099999.0
2008-03-10 04:09:00,1.5713,1.5713,1.5713,1.5713,625100000.0
2008-03-10 04:10:00,1.5713,1.5713,1.5713,1.5713,356900000.0
2008-03-10 04:11:00,1.5713,1.5715,1.5712,1.5714,555599998.0
2008-03-10 04:12:00,1.5714,1.5714,1.5711,1.5711,896800001.0
2008-03-10 04:13:00,1.5711,1.5712,1.5711,1.5711,593199999.0
2008-03-10 04:14:00,1.5711,1.5711,1.5711,1.5711,417100000.0
2008-03-10 04:15:00,1.5711,1.5711,1.5711,1.5711,259400000.0
2008-03-10 04:16:00,1.5711,1.5711,1.571,1.5711,413000000.0
2008-03-10 04:17:00,1.5711,1.5713,1.5711,1.5711,541200000.0
2008-03-10 04:18:00,1.5711,1.5711,1.5711,1.5711,304300000.0
2008-03-10 04:19:00,1.5711,1.5713,1.5711,1.5711,494300000.0
2008-03-10 04:20:00,1.5711,1.5712,1.5711,1.5712,738500000.0
2008-03-10 04:21:00,1.5712,1.5712,1.5712,1.5712,2062800000.0
2008-03-10 04:22:00,1.571,1.571,1.571,1.571,2062800000.0
2008-03-10 04:23:00,1.5711,1.5711,1.5711,1.5711,1638000000.0
2008-03-10 04:24:00,1.5712,1.5712,1.5712,1.5712,1638000000.0
2008-03-10 04:25:00,1.5711,1.5711,1.5711,1.5711,1638000000.0
2008-03-10 04:27:00,1.5711,1.5713,1.5711,1.5711,1955599999.0
2008-03-10 04:28:00,1.5712,1.5712,1.5712,1.5712,1896999990.0
2008-03-10 04:29:00,1.571,1.5711,1.571,1.5711,1896999990.0
2008-03-10 04:30:00,1.5711,1.5713,1.571,1.571,1400099953.0
2008-03-10 04:31:00,1.571,1.5711,1.571,1.571,1735999948.0
2008-03-10 04:32:00,1.571,1.5714,1.571,1.571,1128600000.0
2008-03-10 04:33:00,1.571,1.571,1.571,1.571,1004800008.0
2008-03-10 04:34:00,1.571,1.571,1.571,1.571,1648699984.0
2008-03-10 04:35:00,1.571,1.5711,1.571,1.5711,1648699984.0
2008-03-10 04:36:00,1.5711,1.5711,1.5711,1.5711,1010599938.0
2008-03-10 04:37:00,1.5709,1.571,1.5709,1.571,1939699881.0
2008-03-10 04:38:00,1.5712,1.5712,1.5712,1.5712,1939699881.0
2008-03-10 04:39:00,1.5712,1.5712,1.5712,1.5712,1059499935.0
2008-03-10 04:40:00,1.5712,1.5713,1.5712,1.5713,542799972.0
2008-03-10 04:41:00,1.5713,1.5713,1.5712,1.5713,549299980.0
2008-03-10 04:42:00,1.5711,1.5711,1.571,1.571,1161599929.0
2008-03-10 04:43:00,1.5712,1.5713,1.5712,1.5713,1161599929.0
2008-03-10 04:45:00,1.5713,1.5714,1.5713,1.5714,1721799902.0
2008-03-10 04:46:00,1.5714,1.5714,1.5712,1.5712,1983499887.0
2008-03-10 04:47:00,1.5712,1.5712,1.5711,1.5711,1452399956.0
2008-03-10 04:49:00,1.5707,1.5707,1.5707,1.5707,1781900000.0
2008-03-10 04:50:00,1.5709,1.5709,1.5708,1.5708,1781900000.0
2008-03-10 04:52:00,1.5711,1.5711,1.5711,1.5711,1781900000.0
2008-03-10 04:53:00,1.5709,1.5709,1.5708,1.5708,428000000.0
2008-03-10 04:54:00,1.5711,1.5711,1.571,1.5711,428000000.0
2008-03-10 04:55:00,1.5711,1.5714,1.5711,1.5711,1208100008.0
2008-03-10 04:56:00,1.5708,1.5709,1.5708,1.5709,1386100000.0
2008-03-10 04:57:00,1.5707,1.5707,1.5707,1.5707,1386100000.0
2008-03-10 04:58:00,1.5711,1.5712,1.571,1.5711,1386100000.0
2008-03-10 04:59:00,1.5711,1.5712,1.571,1.571,1111400000.0
2008-03-10 05:00:00,1.571,1.571,1.571,1.571,852800000.0
2008-03-10 05:01:00,1.571,1.571,1.571,1.571,701200000.0
2008-03-10 05:02:00,1.571,1.571,1.571,1.571,662300000.0
2008-03-10 05:03:00,1.571,1.571,1.571,1.571,1854100056.0
2008-03-10 05:06:00,1.5711,1.5711,1.5711,1.5711,2081200081.0
2008-03-10 05:07:00,1.5711,1.5711,1.5711,1.5711,782700000.0
2008-03-10 05:08:00,1.5711,1.5711,1.5711,1.5711,468400000.0
2008-03-10 05:09:00,1.5711,1.5711,1.5711,1.5711,696800000.0
2008-03-10 05:10:00,1.5711,1.5711,1.5711,1.5711,556000000.0
2008-03-10 05:11:00,1.5711,1.5711,1.5711,1.5711,1022600000.0
2008-03-10 05:12:00,1.5711,1.5711,1.5711,1.5711,1406400000.0
2008-03-10 05:13:00,1.5711,1.5711,1.5711,1.5711,840000000.0
2008-03-10 05:14:00,1.5711,1.5711,1.5711,1.5711,344000000.0
2008-03-10 05:15:00,1.5711,1.5711,1.5711,1.5711,1229700019.0
2008-03-10 05:16:00,1.5711,1.5711,1.5711,1.5711,980400037.0
2008-03-10 05:17:00,1.5711,1.5715,1.5711,1.5711,1660200049.0
2008-03-10 05:18:00,1.5711,1.5711,1.57105,1.57105,148400000.0
2008-03-10 05:19:00,1.57105,1.57105,1.57105,1.57105,78700000.0
2008-03-10 05:20:00,1.57105,1.57105,1.57105,1.57105,85400000.0
2008-03-10 05:21:00,1.57105,1.57135,1.571,1.571,470200000.0
2008-03-10 05:22:00,1.571,1.5711,1.571,1.5711,356200000.0
2008-03-10 05:23:00,1.5711,1.5711,1.571,1.5711,481300000.0
2008-03-10 05:24:00,1.5711,1.5711,1.5711,1.5711,197800000.0
2008-03-10 05:25:00,1.5711,1.5711,1.571,1.571,761500000.0
2008-03-10 05:26:00,1.571,1.571,1.571,1.571,737000000.0
2008-03-10 05:27:00,1.571,1.5711,1.571,1.571,495800000.0
2008-03-10 05:28:00,1.571,1.5711,1.571,1.5711,399600000.0
2008-03-10 05:29:00,1.5711,1.5711,1.5711,1.5711,441600000.0
2008-03-10 05:30:00,1.5711,1.5711,1.5711,1.5711,339700000.0
2008-03-10 05:31:00,1.5711,1.5711,1.571,1.571,616000000.0
2008-03-10 05:32:00,1.571,1.5711,1.571,1.571,745600000.0
2008-03-10 05:33:00,1.571,1.5711,1.571,1.5711,530700000.0
2008-03-10 05:34:00,1.5711,1.5711,1.571,1.5711,461200000.0
2008-03-10 05:35:00,1.5711,1.5711,1.5711,1.5711,412800000.0
2008-03-10 05:36:00,1.5711,1.5711,1.5708,1.571,543600000.0
2008-03-10 05:37:00,1.571,1.571,1.5708,1.5708,764800000.0
2008-03-10 05:38:00,1.5708,1.5708,1.5708,1.5708,549400000.0
2008-03-10 05:39:00,1.5708,1.5708,1.5708,1.5708,509200000.0
2008-03-10 05:40:00,1.5708,1.5708,1.5708,1.5708,817400000.0
2008-03-10 05:41:00,1.5708,1.5708,1.5708,1.5708,448900000.0
2008-03-10 05:42:00,1.5708,1.5708,1.57075,1.57075,496799998.0
2008-03-10 05:44:00,1.57075,1.57075,1.57075,1.57075,1116799967.0
2008-03-10 05:45:00,1.57075,1.571,1.57075,1.571,1567000000.0
2008-03-10 05:46:00,1.571,1.5711,1.5708,1.5708,705400000.0
2008-03-10 05:47:00,1.5708,1.5709,1.5707,1.5707,583500000.0
2008-03-10 05:48:00,1.5707,1.5707,1.5707,1.5707,485900000.0
2008-03-10 05:49:00,1.5707,1.5707,1.5707,1.5707,375200000.0
2008-03-10 05:50:00,1.5707,1.571,1.5707,1.5707,543700000.0
2008-03-10 05:51:00,1.5707,1.5707,1.5707,1.5707,172000000.0
2008-03-10 05:52:00,1.5707,1.5707,1.5707,1.5707,202100000.0
2008-03-10 05:53:00,1.5707,1.5708,1.5707,1.5707,566600000.0
2008-03-10 05:54:00,1.5707,1.5708,1.5707,1.5708,1092200000.0
2008-03-10 05:55:00,1.5708,1.5709,1.5708,1.5708,724300000.0
2008-03-10 05:56:00,1.5708,1.5709,1.57055,1.5709,650200000.0
2008-03-10 05:57:00,1.5709,1.5709,1.5705,1.5705,961100000.0
2008-03-10 05:58:00,1.5705,1.5706,1.5705,1.5705,824000000.0
2008-03-10 05:59:00,1.5705,1.5705,1.5705,1.5705,804000000.0
2008-03-10 06:00:00,1.5705,1.5705,1.5705,1.5705,683400000.0
2008-03-10 06:01:00,1.5705,1.5705,1.5705,1.5705,790600000.0
2008-03-10 06:02:00,1.5705,1.5705,1.5705,1.5705,475700000.0
2008-03-10 06:03:00,1.5705,1.57055,1.5705,1.5705,1074500000.0
2008-03-10 06:04:00,1.5705,1.57055,1.5705,1.5705,1011500000.0
2008-03-10 06:05:00,1.5705,1.5705,1.5705,1.5705,636500000.0
2008-03-10 06:06:00,1.5705,1.57055,1.5705,1.5705,486700000.0
2008-03-10 06:07:00,1.5705,1.5707,1.5705,1.5705,1197800000.0
2008-03-10 06:08:00,1.5705,1.5705,1.5703,1.5704,1303000000.0
2008-03-10 06:09:00,1.5704,1.5704,1.5703,1.5704,979500000.0
2008-03-10 06:10:00,1.5704,1.5704,1.5704,1.5704,935100000.0
2008-03-10 06:11:00,1.5704,1.5705,1.5704,1.5705,746300000.0
2008-03-10 06:12:00,1.5705,1.5705,1.5704,1.5705,412300000.0
2008-03-10 06:13:00,1.5705,1.5705,1.5704,1.5705,545900000.0
2008-03-10 06:14:00,1.5705,1.5705,1.5703,1.5704,782800000.0
2008-03-10 06:15:00,1.5704,1.5704,1.5703,1.5703,716900000.0
2008-03-10 06:16:00,1.5703,1.5704,1.5703,1.5703,998500000.0
2008-03-10 06:17:00,1.5703,1.57045,1.5703,1.5704,352600000.0
2008-03-10 06:18:00,1.5704,1.57055,1.5703,1.5704,105300000.0
2008-03-10 06:19:00,1.5704,1.57045,1.5704,1.57045,112200000.0
2008-03-10 06:20:00,1.57045,1.5705,1.5703,1.5705,313400000.0
2008-03-10 06:21:00,1.5705,1.5706,1.5705,1.5705,459800000.0
2008-03-10 06:22:00,1.5705,1.5705,1.5705,1.5705,240800000.0
2008-03-10 06:23:00,1.5705,1.5706,1.5705,1.5705,433100000.0
2008-03-10 06:24:00,1.5705,1.5706,1.5705,1.5706,477200000.0
2008-03-10 06:25:00,1.5705,1.5705,1.5703,1.5703,456000000.0
2008-03-10 06:26:00,1.5703,1.5703,1.5703,1.5703,727600000.0
2008-03-10 06:27:00,1.5703,1.5704,1.5703,1.5704,570400000.0
2008-03-10 06:28:00,1.5704,1.5704,1.5703,1.5703,715600000.0
2008-03-10 06:29:00,1.5703,1.5705,1.5703,1.5705,666900000.0
2008-03-10 06:30:00,1.5705,1.5705,1.5703,1.5704,490100000.0
2008-03-10 06:31:00,1.5704,1.5705,1.5703,1.5704,848700000.0
2008-03-10 06:32:00,1.5704,1.5705,1.5703,1.5704,722000000.0
2008-03-10 06:33:00,1.5704,1.5704,1.5703,1.5703,556100000.0
2008-03-10 06:34:00,1.5703,1.5703,1.5703,1.5703,743700000.0
2008-03-10 06:35:00,1.5703,1.5703,1.5703,1.5703,422100000.0
2008-03-10 06:36:00,1.5703,1.5704,1.5703,1.5704,665100000.0
2008-03-10 06:37:00,1.5704,1.5704,1.5704,1.5704,778800000.0
2008-03-10 06:38:00,1.5704,1.5705,1.5704,1.5704,918500000.0
2008-03-10 06:39:00,1.5704,1.5704,1.5704,1.5704,435500000.0
2008-03-10 06:40:00,1.5704,1.5704,1.5704,1.5704,466600000.0
2008-03-10 06:41:00,1.5704,1.5704,1.5704,1.5704,629800000.0
2008-03-10 06:42:00,1.5704,1.5704,1.5704,1.5704,690100000.0
2008-03-10 06:43:00,1.5704,1.5704,1.5704,1.5704,301500000.0
2008-03-10 06:44:00,1.5704,1.5705,1.5704,1.5704,691200000.0
2008-03-10 06:45:00,1.5704,1.5704,1.5704,1.5704,804000000.0
2008-03-10 06:46:00,1.5704,1.5707,1.5704,1.5706,890400000.0
2008-03-10 06:47:00,1.5706,1.5707,1.5706,1.5706,432100000.0
2008-03-10 06:48:00,1.5706,1.5706,1.5706,1.5706,683400000.0
2008-03-10 06:49:00,1.5706,1.5706,1.5706,1.5706,556100000.0
2008-03-10 06:50:00,1.5706,1.5706,1.5706,1.5706,1038600000.0
2008-03-10 06:51:00,1.5706,1.5706,1.5704,1.5704,586100000.0
2008-03-10 06:52:00,1.5704,1.5704,1.5703,1.5704,877700000.0
2008-03-10 06:53:00,1.5704,1.5704,1.5704,1.5704,656600000.0
2008-03-10 06:54:00,1.5704,1.5704,1.5703,1.5704,825000000.0
2008-03-10 06:55:00,1.5704,1.5704,1.5704,1.5704,631200000.0
2008-03-10 06:56:00,1.5703,1.5704,1.5702,1.5702,860300000.0
2008-03-10 06:57:00,1.5702,1.5704,1.5701,1.5704,1006900000.0
2008-03-10 06:58:00,1.5704,1.5704,1.5704,1.5704,415400000.0
2008-03-10 06:59:00,1.5704,1.5704,1.5701,1.5701,855800000.0
2008-03-10 07:00:00,1.5701,1.5702,1.5701,1.5701,1194200000.0
2008-03-10 07:01:00,1.5701,1.5701,1.5698,1.57,999200000.0
2008-03-10 07:02:00,1.5699,1.5699,1.5699,1.5699,432900000.0
2008-03-10 07:03:00,1.5699,1.57,1.5699,1.57,957300000.0
2008-03-10 07:04:00,1.57,1.57,1.57,1.57,763800000.0
2008-03-10 07:05:00,1.57,1.57,1.57,1.57,368500000.0
2008-03-10 07:06:00,1.57,1.57,1.57,1.57,789200000.0
2008-03-10 07:07:00,1.57,1.57,1.57,1.57,455600000.0
2008-03-10 07:08:00,1.57,1.5701,1.57,1.5701,562700000.0
2008-03-10 07:09:00,1.5701,1.5701,1.5701,1.5701,180600000.0
2008-03-10 07:10:00,1.5701,1.5701,1.5701,1.5701,240800000.0
2008-03-10 07:11:00,1.5701,1.5701,1.5701,1.5701,137600000.0
2008-03-10 07:12:00,1.5701,1.5702,1.5701,1.5702,531100000.0
2008-03-10 07:13:00,1.5702,1.5703,1.5702,1.5702,600800000.0
2008-03-10 07:14:00,1.5702,1.5706,1.5702,1.57025,358500000.0
2008-03-10 07:15:00,1.57025,1.5703,1.5701,1.5701,308600000.0
2008-03-10 07:16:00,1.5701,1.57015,1.5701,1.57015,635100000.0
2008-03-10 07:17:00,1.57015,1.57045,1.5699,1.5699,327100000.0
2008-03-10 07:18:00,1.5699,1.5702,1.5699,1.5699,975800000.0
2008-03-10 07:19:00,1.5699,1.5701,1.5699,1.57,271300000.0
2008-03-10 07:20:00,1.57,1.57,1.57,1.57,28200000.0
2008-03-10 07:21:00,1.57,1.57,1.5699,1.5699,956300000.0
2008-03-10 07:22:00,1.5699,1.5699,1.5699,1.5699,361200000.0
2008-03-10 07:23:00,1.5699,1.5699,1.5695,1.5695,552700000.0
2008-03-10 07:24:00,1.5695,1.5695,1.56945,1.5695,460800000.0
2008-03-10 07:25:00,1.5695,1.5695,1.5694,1.5695,441600000.0
2008-03-10 07:26:00,1.5695,1.5695,1.56905,1.5695,411800000.0
2008-03-10 07:27:00,1.5695,1.5695,1.56915,1.5692,393600000.0
2008-03-10 07:28:00,1.5692,1.5694,1.56905,1.5694,54300000.0
2008-03-10 07:29:00,1.5694,1.56965,1.5694,1.5695,506800000.0
2008-03-10 07:30:00,1.5694,1.5694,1.56925,1.5693,460100000.0
2008-03-10 07:31:00,1.5693,1.5694,1.5692,1.5694,788000000.0
2008-03-10 07:32:00,1.5694,1.5694,1.5694,1.5694,372000000.0
2008-03-10 07:33:00,1.5694,1.5695,1.5694,1.5695,103200000.0
2008-03-10 07:34:00,1.5695,1.5696,1.5695,1.5695,433400000.0
2008-03-10 07:35:00,1.5695,1.5696,1.5695,1.5695,400300000.0
2008-03-10 07:36:00,1.5695,1.5695,1.5695,1.5695,410400000.0
2008-03-10 07:37:00,1.5695,1.5695,1.5695,1.5695,204000000.0
2008-03-10 07:38:00,1.5695,1.5695,1.5694,1.5695,259200000.0
2008-03-10 07:39:00,1.5695,1.5695,1.5695,1.5695,249600000.0
2008-03-10 07:40:00,1.5695,1.56975,1.56925,1.5695,727500000.0
2008-03-10 07:41:00,1.5695,1.5695,1.56935,1.5695,1473000000.0
2008-03-10 07:42:00,1.5695,1.56975,1.56925,1.56925,747500000.0
2008-03-10 07:43:00,1.56925,1.56925,1.56925,1.56925,216800000.0
2008-03-10 07:44:00,1.56925,1.5693,1.5692,1.56925,80800000.0
2008-03-10 07:45:00,1.56925,1.56935,1.5692,1.5692,1094100000.0
2008-03-10 07:46:00,1.5692,1.5693,1.5692,1.5693,1352600000.0
2008-03-10 07:47:00,1.5693,1.5695,1.5692,1.5692,593000000.0
2008-03-10 07:48:00,1.5693,1.5694,1.5692,1.5692,1404700000.0
2008-03-10 07:49:00,1.5692,1.5694,1.569,1.5693,1340000000.0
2008-03-10 07:50:00,1.5693,1.5693,1.5693,1.5693,1139000000.0
2008-03-10 07:51:00,1.5693,1.5693,1.5693,1.5693,1025100000.0
2008-03-10 07:52:00,1.5693,1.5693,1.569,1.569,1024600000.0
2008-03-10 07:53:00,1.569,1.5691,1.5688,1.5688,931700000.0
2008-03-10 07:54:00,1.5688,1.5688,1.5687,1.5688,749400000.0
2008-03-10 07:55:00,1.5688,1.5688,1.5685,1.5685,758800000.0
2008-03-10 07:56:00,1.5685,1.5686,1.56845,1.5686,786800000.0
2008-03-10 07:57:00,1.5686,1.56875,1.5685,1.5687,1041500000.0
2008-03-10 07:58:00,1.5687,1.5689,1.56865,1.56875,1005700000.0
2008-03-10 07:59:00,1.5687,1.5688,1.5687,1.5687,1357200000.0
2008-03-10 08:00:00,1.5687,1.5687,1.5686,1.5687,1389000000.0
2008-03-10 08:01:00,1.5687,1.5688,1.5687,1.5688,1267200000.0
2008-03-10 08:02:00,1.5688,1.5688,1.5687,1.5687,1134500000.0
2008-03-10 08:03:00,1.5687,1.5687,1.5687,1.5687,666000000.0
2008-03-10 08:04:00,1.5687,1.5692,1.5687,1.56915,880500000.0
2008-03-10 08:05:00,1.56915,1.56925,1.5691,1.56915,45100000.0
2008-03-10 08:06:00,1.5692,1.56925,1.5692,1.56925,21000000.0
2008-03-10 08:07:00,1.56915,1.5694,1.56915,1.5694,615200000.0
2008-03-10 08:08:00,1.5694,1.5695,1.5693,1.5695,918000000.0
2008-03-10 08:09:00,1.5695,1.5695,1.56945,1.5695,379300000.0
2008-03-10 08:10:00,1.5695,1.5696,1.5695,1.5696,372900000.0
2008-03-10 08:11:00,1.5696,1.5696,1.5695,1.5695,380000000.0
2008-03-10 08:12:00,1.5695,1.5696,1.5695,1.5695,258700000.0
2008-03-10 08:13:00,1.5695,1.5695,1.5695,1.5695,417600000.0
2008-03-10 08:14:00,1.5695,1.5695,1.5695,1.5695,276000000.0
2008-03-10 08:15:00,1.5695,1.5695,1.56945,1.5695,402300000.0
2008-03-10 08:16:00,1.5695,1.56955,1.5695,1.5695,354400000.0
2008-03-10 08:17:00,1.5695,1.5696,1.5695,1.5695,368700000.0
2008-03-10 08:18:00,1.5695,1.5696,1.5693,1.5693,386400000.0
2008-03-10 08:19:00,1.5693,1.5694,1.5692,1.5693,429300000.0
2008-03-10 08:20:00,1.5693,1.5695,1.5693,1.5694,678300000.0
2008-03-10 08:21:00,1.5694,1.5696,1.5693,1.5693,357700000.0
2008-03-10 08:22:00,1.5693,1.5693,1.5691,1.5693,687900000.0
2008-03-10 08:23:00,1.5693,1.5694,1.5693,1.5693,505200000.0
2008-03-10 08:24:00,1.5693,1.5693,1.5691,1.5691,940000000.0
2008-03-10 08:25:00,1.5691,1.5692,1.5691,1.5692,880100000.0
2008-03-10 08:26:00,1.5692,1.5693,1.5691,1.5691,903100000.0
2008-03-10 08:27:00,1.5691,1.5691,1.5691,1.5691,487300000.0
2008-03-10 08:28:00,1.5691,1.5691,1.5691,1.5691,1078700000.0
2008-03-10 08:29:00,1.5691,1.5691,1.5691,1.5691,1125600000.0
2008-03-10 08:30:00,1.5691,1.5691,1.5691,1.5691,495800000.0
2008-03-10 08:31:00,1.5691,1.5693,1.5691,1.5691,1096000000.0
2008-03-10 08:32:00,1.5691,1.5692,1.5691,1.5691,966400000.0
2008-03-10 08:33:00,1.5691,1.56935,1.5691,1.5691,794600000.0
2008-03-10 08:34:00,1.5691,1.5691,1.5691,1.5691,1126400000.0
2008-03-10 08:35:00,1.5691,1.5691,1.5691,1.5691,971500000.0
2008-03-10 08:36:00,1.5691,1.5692,1.5691,1.5692,939400000.0
2008-03-10 08:37:00,1.5692,1.5693,1.5692,1.5692,832400000.0
2008-03-10 08:38:00,1.5692,1.5692,1.56915,1.5692,480700000.0
2008-03-10 08:39:00,1.5692,1.56925,1.56915,1.5692,491400000.0
2008-03-10 08:40:00,1.5692,1.56925,1.56915,1.56925,293600000.0
2008-03-10 08:41:00,1.56925,1.56945,1.56925,1.56925,532400000.0
2008-03-10 08:42:00,1.56925,1.56945,1.56925,1.5693,452000000.0
2008-03-10 08:43:00,1.5693,1.5696,1.56925,1.5696,287500000.0
2008-03-10 08:44:00,1.5696,1.5696,1.56945,1.56945,1964200000.0
2008-03-10 08:45:00,1.56945,1.56975,1.56945,1.5696,1232700000.0
2008-03-10 08:46:00,1.5696,1.56975,1.56945,1.56955,546800000.0
2008-03-10 08:47:00,1.56955,1.5696,1.56945,1.5696,154400000.0
2008-03-10 08:48:00,1.5696,1.5696,1.56955,1.5696,71600000.0
2008-03-10 08:49:00,1.5696,1.5696,1.5696,1.5696,63200000.0
2008-03-10 08:50:00,1.5696,1.5697,1.56955,1.5697,80800000.0
2008-03-10 08:51:00,1.5696,1.5697,1.56925,1.5693,255500001.0
2008-03-10 08:52:00,1.5693,1.5696,1.5693,1.5693,376800000.0
2008-03-10 08:53:00,1.5693,1.56945,1.56925,1.5693,521400000.0
2008-03-10 08:54:00,1.5693,1.5696,1.56925,1.56935,277000000.0
2008-03-10 08:55:00,1.56935,1.5695,1.5693,1.5693,279200000.0
2008-03-10 08:56:00,1.5693,1.5694,1.569,1.56925,288400000.0
2008-03-10 08:57:00,1.56925,1.5693,1.56925,1.5693,132000000.0
2008-03-10 08:58:00,1.5693,1.5694,1.5693,1.5693,105800000.0
2008-03-10 08:59:00,1.5693,1.57,1.5693,1.5699,479600000.0
2008-03-10 09:00:00,1.57,1.5701,1.5696,1.56975,224000000.0
2008-03-10 09:01:00,1.56975,1.5698,1.56975,1.56975,390300000.0
2008-03-10 09:02:00,1.56975,1.5699,1.5696,1.56965,552352520.0
2008-03-10 09:03:00,1.56965,1.56965,1.56965,1.56965,15332430.0
2008-03-10 09:04:00,1.56965,1.5698,1.56965,1.5698,40357595.0
2008-03-10 09:05:00,1.5698,1.5698,1.56975,1.5698,16356170.0
2008-03-10 09:06:00,1.5698,1.5698,1.5698,1.5698,14779910.0
2008-03-10 09:07:00,1.5698,1.56985,1.5698,1.56985,15234585.0
2008-03-10 09:08:00,1.56985,1.56995,1.56965,1.56995,21151130.0
2008-03-10 09:09:00,1.56995,1.57,1.56995,1.57,29471985.0
2008-03-10 09:10:00,1.57,1.57,1.57,1.57,78400000.0
2008-03-10 09:11:00,1.57,1.57,1.57,1.57,80000000.0
2008-03-10 09:12:00,1.57,1.57005,1.57,1.57005,79600000.0
2008-03-10 09:13:00,1.57005,1.5705,1.57005,1.5705,279669065.0
2008-03-10 09:14:00,1.5705,1.5706,1.5705,1.5706,287300000.0
2008-03-10 09:15:00,1.5706,1.57065,1.5706,1.57065,307900000.0
2008-03-10 09:16:00,1.57065,1.57065,1.5705,1.57055,239900000.0
2008-03-10 09:17:00,1.57055,1.57055,1.5703,1.57045,325600000.0
2008-03-10 09:18:00,1.57045,1.5709,1.5703,1.5708,239800000.0
2008-03-10 09:19:00,1.5708,1.5709,1.5706,1.5708,154400000.0
2008-03-10 09:20:00,1.5707,1.5708,1.5705,1.57055,131350000.0
2008-03-10 09:21:00,1.5706,1.5706,1.57045,1.5706,39300000.0
2008-03-10 09:22:00,1.5706,1.5706,1.5705,1.5706,39500000.0
2008-03-10 09:23:00,1.5706,1.5707,1.57045,1.5707,8850000.0
2008-03-10 09:24:00,1.5707,1.5707,1.5703,1.5703,128600000.0
2008-03-10 09:25:00,1.5703,1.57035,1.57015,1.57025,479500000.0
2008-03-10 09:26:00,1.57025,1.57075,1.57025,1.57075,192400000.0
2008-03-10 09:27:00,1.57075,1.57105,1.57055,1.57075,149200000.0
2008-03-10 09:28:00,1.57075,1.5709,1.5706,1.5706,154300000.0
2008-03-10 09:29:00,1.5706,1.5708,1.57055,1.5706,673300000.0
2008-03-10 09:30:00,1.5706,1.5706,1.5704,1.5705,708800000.0
2008-03-10 09:31:00,1.5705,1.5708,1.57045,1.5707,399500000.0
2008-03-10 09:32:00,1.5707,1.57095,1.57035,1.57085,281800002.0
2008-03-10 09:33:00,1.57085,1.57085,1.5703,1.5703,1026900000.0
2008-03-10 09:34:00,1.57025,1.57045,1.5701,1.57015,707299994.0
2008-03-10 09:35:00,1.57015,1.5702,1.57005,1.5702,252800000.0
2008-03-10 09:36:00,1.5702,1.5702,1.56995,1.57,443700000.0
2008-03-10 09:37:00,1.56995,1.57015,1.56995,1.57,626700000.0
2008-03-10 09:38:00,1.57,1.57015,1.5698,1.57,781500000.0
2008-03-10 09:39:00,1.57,1.57005,1.56965,1.56965,746800000.0
2008-03-10 09:40:00,1.56965,1.56985,1.56965,1.56985,358000000.0
2008-03-10 09:41:00,1.56985,1.5701,1.56975,1.57,760800000.0
2008-03-10 09:42:00,1.57,1.5702,1.56995,1.57015,347300000.0
2008-03-10 09:43:00,1.57015,1.57015,1.57005,1.5701,224300000.0
2008-03-10 09:44:00,1.5701,1.5704,1.5701,1.5703,725100000.0
2008-03-10 09:45:00,1.5703,1.57035,1.5703,1.57035,749800000.0
2008-03-10 09:46:00,1.57035,1.5705,1.57025,1.57035,199000001.0
2008-03-10 09:47:00,1.57035,1.57045,1.57005,1.5702,115800000.0
2008-03-10 09:48:00,1.5702,1.57025,1.56965,1.5697,101000000.0
2008-03-10 09:49:00,1.5697,1.56975,1.5695,1.56955,34700000.0
2008-03-10 09:50:00,1.56955,1.56965,1.56935,1.56955,52200000.0
2008-03-10 09:51:00,1.56955,1.56965,1.5694,1.5696,136000000.0
2008-03-10 09:52:00,1.5696,1.57,1.5696,1.56995,67100000.0
2008-03-10 09:53:00,1.56995,1.57,1.5699,1.57,6400000.0
2008-03-10 09:54:00,1.57,1.5701,1.57,1.57,11900000.0
2008-03-10 09:55:00,1.57,1.57005,1.5699,1.57005,85500000.0
2008-03-10 09:56:00,1.5701,1.5702,1.57005,1.5702,91400000.0
2008-03-10 09:57:00,1.5702,1.57065,1.57015,1.5705,184800000.0
2008-03-10 09:58:00,1.5705,1.5706,1.5705,1.5706,190700000.0
2008-03-10 09:59:00,1.5706,1.5706,1.5705,1.5705,95700000.0
2008-03-10 10:00:00,1.5705,1.5706,1.5705,1.57055,176600000.0
2008-03-10 10:01:00,1.57055,1.5706,1.57055,1.5706,52000000.0
2008-03-10 10:02:00,1.5706,1.57065,1.57055,1.57065,56400000.0
2008-03-10 10:03:00,1.57065,1.57075,1.57065,1.5707,40300000.0
2008-03-10 10:04:00,1.5707,1.57075,1.57045,1.57065,38700000.0
2008-03-10 10:05:00,1.5706,1.5707,1.57055,1.5707,32000000.0
2008-03-10 10:06:00,1.5707,1.5709,1.5706,1.5709,103100000.0
2008-03-10 10:07:00,1.5709,1.57095,1.57075,1.57075,93100000.0
2008-03-10 10:08:00,1.57075,1.571,1.57075,1.57095,97400000.0
2008-03-10 10:09:00,1.57095,1.57125,1.57095,1.5712,64100000.0
2008-03-10 10:10:00,1.5712,1.5713,1.5712,1.5713,152800000.0
2008-03-10 10:11:00,1.5713,1.57145,1.57125,1.57145,65000000.0
2008-03-10 10:12:00,1.57145,1.5717,1.5714,1.5717,100000000.0
2008-03-10 10:13:00,1.5717,1.57185,1.57155,1.57185,171500000.0
2008-03-10 10:14:00,1.57185,1.57185,1.57145,1.5716,93300000.0
2008-03-10 10:15:00,1.5716,1.5718,1.57155,1.57165,203700000.0
2008-03-10 10:16:00,1.57165,1.57165,1.57145,1.57145,71900000.0
2008-03-10 10:17:00,1.57145,1.5715,1.5713,1.57135,127800000.0
2008-03-10 10:18:00,1.57135,1.5714,1.5713,1.5713,93800000.0
2008-03-10 10:19:00,1.5713,1.5714,1.5713,1.5713,107000000.0
2008-03-10 10:20:00,1.5713,1.57135,1.5712,1.57125,133200000.0
2008-03-10 10:21:00,1.5712,1.5713,1.5712,1.57125,105700000.0
2008-03-10 10:22:00,1.57125,1.57125,1.57105,1.57115,63900000.0
2008-03-10 10:23:00,1.57115,1.5717,1.57115,1.57155,160300000.0
2008-03-10 10:24:00,1.57155,1.5719,1.571,1.5711,154100000.0
2008-03-10 10:25:00,1.5711,1.5712,1.571,1.571,94800000.0
2008-03-10 10:26:00,1.571,1.5711,1.57095,1.57105,68600000.0
2008-03-10 10:27:00,1.57105,1.57115,1.5709,1.571,126299999.0
2008-03-10 10:28:00,1.571,1.5711,1.5709,1.5711,266400001.0
2008-03-10 10:29:00,1.5711,1.57135,1.571,1.5713,142900000.0
2008-03-10 10:30:00,1.5713,1.5716,1.5712,1.5712,96800000.0
2008-03-10 10:31:00,1.57115,1.57115,1.57095,1.5711,99000000.0
2008-03-10 10:32:00,1.5711,1.57115,1.57095,1.57105,69000000.0
2008-03-10 10:33:00,1.57105,1.5713,1.571,1.5712,107100000.0
2008-03-10 10:34:00,1.5712,1.5717,1.57115,1.5716,84700000.0
2008-03-10 10:35:00,1.5716,1.5716,1.57135,1.57135,81400000.0
2008-03-10 10:36:00,1.57135,1.57155,1.57135,1.57155,67200000.0
2008-03-10 10:37:00,1.57155,1.5716,1.5715,1.5715,74800000.0
2008-03-10 10:38:00,1.5715,1.5717,1.57145,1.57155,146900000.0
2008-03-10 10:39:00,1.57155,1.5716,1.57115,1.5712,144000000.0
2008-03-10 10:40:00,1.5712,1.5712,1.5712,1.5712,130800000.0
2008-03-10 10:41:00,1.5712,1.57135,1.57115,1.57135,114400000.0
2008-03-10 10:42:00,1.57135,1.57145,1.57135,1.57145,46800000.0
2008-03-10 10:43:00,1.57145,1.5715,1.57145,1.57145,72400000.0
2008-03-10 10:44:00,1.57145,1.5715,1.5714,1.57145,98100000.0
2008-03-10 10:45:00,1.57145,1.57155,1.5714,1.5714,55400000.0
2008-03-10 10:46:00,1.5714,1.5715,1.5714,1.5715,70600000.0
2008-03-10 10:47:00,1.5715,1.5717,1.5713,1.5713,99000000.0
2008-03-10 10:48:00,1.5713,1.5713,1.5712,1.5712,31200000.0
2008-03-10 10:49:00,1.57095,1.5713,1.57095,1.5712,115000000.0
2008-03-10 10:50:00,1.5712,1.57125,1.5712,1.5712,132000000.0
2008-03-10 10:51:00,1.5712,1.5713,1.5712,1.5712,104200000.0
2008-03-10 10:52:00,1.5712,1.5712,1.571,1.571,105100000.0
2008-03-10 10:53:00,1.571,1.57105,1.5709,1.5709,65300000.0
2008-03-10 10:54:00,1.5709,1.5709,1.57065,1.57065,98800000.0
2008-03-10 10:55:00,1.57065,1.5707,1.57055,1.5707,125200000.0
2008-03-10 10:56:00,1.5707,1.57075,1.5706,1.57065,111900000.0
2008-03-10 10:57:00,1.57065,1.5708,1.5706,1.57065,121400000.0
2008-03-10 10:58:00,1.57065,1.5707,1.5705,1.5706,120900000.0
2008-03-10 10:59:00,1.5706,1.5707,1.5706,1.5707,127200000.0
2008-03-10 11:00:00,1.5707,1.57095,1.5706,1.57095,128900000.0
2008-03-10 11:01:00,1.57095,1.5712,1.5709,1.57115,107700000.0
2008-03-10 11:02:00,1.57115,1.5713,1.571,1.5713,67400000.0
2008-03-10 11:03:00,1.5713,1.5713,1.571,1.5712,96400000.0
2008-03-10 11:04:00,1.5712,1.5712,1.5708,1.5709,125700000.0
2008-03-10 11:05:00,1.5709,1.57095,1.5709,1.5709,110600000.0
2008-03-10 11:06:00,1.5709,1.57105,1.5709,1.57105,89500000.0
2008-03-10 11:07:00,1.57105,1.5711,1.571,1.571,150300000.0
2008-03-10 11:08:00,1.571,1.5712,1.571,1.5711,99400000.0
2008-03-10 11:09:00,1.5711,1.5711,1.571,1.571,98200000.0
2008-03-10 11:10:00,1.571,1.57115,1.571,1.571,123900000.0
2008-03-10 11:11:00,1.571,1.5711,1.571,1.5711,104400000.0
2008-03-10 11:12:00,1.5711,1.5711,1.571,1.5711,116200000.0
2008-03-10 11:13:00,1.5711,1.5712,1.571,1.5711,116600000.0
2008-03-10 11:14:00,1.5711,1.57115,1.571,1.571,92000000.0
2008-03-10 11:15:00,1.571,1.5712,1.571,1.571,100600000.0
2008-03-10 11:16:00,1.571,1.5711,1.57085,1.5711,71900000.0
2008-03-10 11:17:00,1.5711,1.57115,1.571,1.57105,107400000.0
2008-03-10 11:18:00,1.57105,1.5711,1.5709,1.5709,87800000.0
2008-03-10 11:19:00,1.5709,1.57095,1.57075,1.5709,72600000.0
2008-03-10 11:20:00,1.5709,1.57095,1.57085,1.5709,59900000.0
2008-03-10 11:21:00,1.5709,1.57105,1.5708,1.57105,74700000.0
2008-03-10 11:22:00,1.57105,1.5711,1.571,1.571,100400000.0
2008-03-10 11:23:00,1.571,1.571,1.57095,1.571,114700000.0
2008-03-10 11:24:00,1.571,1.57105,1.571,1.571,81200000.0
2008-03-10 11:25:00,1.571,1.57125,1.571,1.5711,105200000.0
2008-03-10 11:26:00,1.5711,1.5713,1.5711,1.5711,102200000.0
2008-03-10 11:27:00,1.5711,1.5711,1.571,1.571,55200000.0
2008-03-10 11:28:00,1.57105,1.5711,1.571,1.57105,56200000.0
2008-03-10 11:29:00,1.57105,1.5711,1.5707,1.5707,118800000.0
2008-03-10 11:30:00,1.5707,1.5709,1.57065,1.5708,150100000.0
2008-03-10 11:31:00,1.5708,1.57105,1.57075,1.571,68900000.0
2008-03-10 11:32:00,1.571,1.57135,1.571,1.5713,108500000.0
2008-03-10 11:33:00,1.5713,1.5714,1.5713,1.5713,117800000.0
2008-03-10 11:34:00,1.5713,1.5716,1.5713,1.57135,130600000.0
2008-03-10 11:35:00,1.5714,1.5714,1.57125,1.57125,92600000.0
2008-03-10 11:36:00,1.57125,1.5713,1.5711,1.5713,87400000.0
2008-03-10 11:37:00,1.5713,1.5713,1.57115,1.5712,112900000.0
2008-03-10 11:38:00,1.5712,1.57125,1.57115,1.5712,101300000.0
2008-03-10 11:39:00,1.5712,1.5712,1.571,1.571,60500000.0
2008-03-10 11:40:00,1.571,1.5711,1.57095,1.57095,58000000.0
2008-03-10 11:41:00,1.57095,1.571,1.57095,1.571,127400000.0
2008-03-10 11:42:00,1.571,1.571,1.5708,1.5708,100000000.0
2008-03-10 11:43:00,1.5708,1.5709,1.5708,1.5708,92800000.0
2008-03-10 11:44:00,1.5708,1.571,1.5707,1.571,110900000.0
2008-03-10 11:45:00,1.571,1.571,1.5709,1.571,99500000.0
2008-03-10 11:46:00,1.571,1.571,1.57085,1.5709,70800000.0
2008-03-10 11:47:00,1.5709,1.5709,1.5708,1.5709,67100000.0
2008-03-10 11:48:00,1.5709,1.57095,1.5709,1.57095,58200000.0
2008-03-10 11:49:00,1.57095,1.57105,1.57095,1.57105,87000000.0
2008-03-10 11:50:00,1.57105,1.5711,1.571,1.5711,132200000.0
2008-03-10 11:51:00,1.57105,1.5711,1.571,1.571,107100000.0
2008-03-10 11:52:00,1.571,1.5712,1.571,1.5711,118000000.0
2008-03-10 11:53:00,1.5711,1.5716,1.5711,1.5716,99000000.0
2008-03-10 11:54:00,1.5716,1.5716,1.57145,1.5716,63500000.0
2008-03-10 11:55:00,1.5716,1.5717,1.57155,1.5716,95600000.0
2008-03-10 11:56:00,1.5716,1.5716,1.5713,1.57135,89700000.0
2008-03-10 11:57:00,1.57135,1.57165,1.57135,1.57155,81000000.0
2008-03-10 11:58:00,1.57155,1.5717,1.5715,1.5717,107700000.0
2008-03-10 11:59:00,1.5717,1.5717,1.5715,1.5715,101600000.0
2008-03-10 12:00:00,1.5715,1.5716,1.5714,1.5714,57200000.0
2008-03-10 12:01:00,1.5714,1.57145,1.5714,1.5714,43800000.0
2008-03-10 12:02:00,1.5714,1.57155,1.5714,1.5715,60700000.0
2008-03-10 12:03:00,1.5715,1.5716,1.57135,1.57145,55700000.0
2008-03-10 12:04:00,1.57145,1.5716,1.57145,1.5716,70500000.0
2008-03-10 12:05:00,1.5716,1.5718,1.5716,1.5718,102600000.0
2008-03-10 12:06:00,1.5718,1.5718,1.57155,1.57155,69000000.0
2008-03-10 12:07:00,1.57155,1.57165,1.57145,1.57145,63600000.0
2008-03-10 12:08:00,1.57145,1.5715,1.57145,1.5715,58100000.0
2008-03-10 12:09:00,1.5715,1.5715,1.5714,1.57145,53000000.0
2008-03-10 12:10:00,1.57145,1.5716,1.57135,1.5716,85300000.0
2008-03-10 12:11:00,1.5716,1.5717,1.57155,1.5717,50600000.0
2008-03-10 12:12:00,1.57165,1.5718,1.57165,1.5717,75600000.0
2008-03-10 12:13:00,1.5717,1.5717,1.5716,1.5716,81500000.0
2008-03-10 12:14:00,1.5716,1.5718,1.5716,1.5716,104500000.0
2008-03-10 12:15:00,1.57165,1.5719,1.57165,1.5717,97500000.0
2008-03-10 12:16:00,1.5717,1.57185,1.5717,1.57185,91200000.0
2008-03-10 12:17:00,1.57185,1.57185,1.5716,1.5716,80200000.0
2008-03-10 12:18:00,1.5716,1.5716,1.57155,1.5716,88200000.0
2008-03-10 12:19:00,1.5716,1.5716,1.5716,1.5716,90800000.0
2008-03-10 12:20:00,1.5716,1.5716,1.57135,1.57145,64800000.0
2008-03-10 12:21:00,1.57145,1.5716,1.57145,1.57155,49200000.0
2008-03-10 12:22:00,1.57155,1.5716,1.5715,1.57155,76900000.0
2008-03-10 12:23:00,1.57155,1.57155,1.5715,1.57155,47800000.0
2008-03-10 12:24:00,1.57155,1.5717,1.57155,1.5716,49500000.0
2008-03-10 12:25:00,1.5717,1.5717,1.57135,1.5716,71000000.0
2008-03-10 12:26:00,1.5716,1.57195,1.5716,1.5719,79500000.0
2008-03-10 12:27:00,1.5719,1.572,1.5719,1.5719,120400000.0
2008-03-10 12:28:00,1.5719,1.5721,1.5719,1.5721,102600000.0
2008-03-10 12:29:00,1.5721,1.57215,1.572,1.57205,79400000.0
2008-03-10 12:30:00,1.57205,1.57205,1.572,1.572,106600000.0
2008-03-10 12:31:00,1.572,1.572,1.5713,1.5713,81400000.0
2008-03-10 12:32:00,1.5713,1.57175,1.57125,1.5717,53300000.0
2008-03-10 12:33:00,1.5717,1.5721,1.5717,1.57205,60000000.0
2008-03-10 12:34:00,1.57205,1.5722,1.572,1.5722,55600000.0
2008-03-10 12:35:00,1.5722,1.5724,1.57215,1.5723,86200000.0
2008-03-10 12:36:00,1.5723,1.5725,1.57225,1.5724,109400000.0
2008-03-10 12:37:00,1.5724,1.57255,1.57235,1.5724,90000000.0
2008-03-10 12:38:00,1.5724,1.57245,1.5722,1.57225,82600000.0
2008-03-10 12:39:00,1.57225,1.5725,1.57215,1.5725,106600000.0
2008-03-10 12:40:00,1.57255,1.5726,1.5721,1.57215,90800000.0
2008-03-10 12:41:00,1.57215,1.57245,1.57215,1.5724,77200000.0
2008-03-10 12:42:00,1.5724,1.5725,1.5723,1.57235,84400000.0
2008-03-10 12:43:00,1.57235,1.5724,1.5723,1.5723,55400000.0
2008-03-10 12:44:00,1.57235,1.5724,1.5722,1.5722,102200000.0
2008-03-10 12:45:00,1.5722,1.57225,1.57195,1.572,63900000.0
2008-03-10 12:46:00,1.572,1.5722,1.572,1.5722,52800000.0
2008-03-10 12:47:00,1.5722,1.57225,1.57215,1.57215,54000000.0
2008-03-10 12:48:00,1.57215,1.57225,1.57215,1.57225,44000000.0
2008-03-10 12:49:00,1.57225,1.57235,1.57215,1.5723,69900000.0
2008-03-10 12:50:00,1.5723,1.57235,1.5722,1.5723,110100000.0
2008-03-10 12:51:00,1.5723,1.5723,1.57215,1.5723,61000000.0
2008-03-10 12:52:00,1.5723,1.5724,1.57225,1.57225,98000000.0
2008-03-10 12:53:00,1.57225,1.57225,1.57215,1.57215,44200000.0
2008-03-10 12:54:00,1.57215,1.57215,1.5718,1.57185,74900000.0
2008-03-10 12:55:00,1.57185,1.5721,1.57185,1.5721,73300000.0
2008-03-10 12:56:00,1.5721,1.5721,1.5719,1.572,54400000.0
2008-03-10 12:57:00,1.572,1.57205,1.57165,1.57165,50500000.0
2008-03-10 12:58:00,1.57165,1.57165,1.57135,1.5715,73800000.0
2008-03-10 12:59:00,1.5715,1.5716,1.5714,1.5716,51700000.0
2008-03-10 13:00:00,1.5716,1.5716,1.5715,1.5716,80700000.0
2008-03-10 13:01:00,1.5716,1.57165,1.5716,1.57165,87200000.0
2008-03-10 13:02:00,1.57165,1.5717,1.57155,1.57165,88000000.0
2008-03-10 13:03:00,1.57165,1.5717,1.5714,1.5714,46600000.0
2008-03-10 13:04:00,1.5714,1.5715,1.5714,1.5715,41800000.0
2008-03-10 13:05:00,1.5715,1.57175,1.5715,1.5717,319400000.0
2008-03-10 13:06:00,1.5717,1.57195,1.57165,1.57195,81000000.0
2008-03-10 13:07:00,1.57195,1.572,1.57165,1.5718,167500000.0
2008-03-10 13:08:00,1.5718,1.57185,1.5716,1.57165,540500000.0
2008-03-10 13:09:00,1.57165,1.57175,1.57135,1.57145,80500000.0
2008-03-10 13:10:00,1.57145,1.57145,1.5712,1.57125,78900000.0
2008-03-10 13:11:00,1.57125,1.5714,1.5712,1.5712,55000000.0
2008-03-10 13:12:00,1.5712,1.5712,1.5709,1.571,84900000.0
2008-03-10 13:13:00,1.571,1.5715,1.571,1.57135,48500000.0
2008-03-10 13:14:00,1.57135,1.5714,1.57095,1.57095,211000000.0
2008-03-10 13:15:00,1.57095,1.57125,1.57095,1.57115,56000000.0
2008-03-10 13:16:00,1.57115,1.57145,1.57115,1.5714,155000000.0
2008-03-10 13:17:00,1.5714,1.57165,1.57135,1.5716,48000000.0
2008-03-10 13:18:00,1.5716,1.572,1.5716,1.5719,188800000.0
2008-03-10 13:19:00,1.5719,1.5719,1.57145,1.5716,58800000.0
2008-03-10 13:20:00,1.5717,1.5717,1.5716,1.5716,46100000.0
2008-03-10 13:21:00,1.5716,1.5717,1.57155,1.5717,74000000.0
2008-03-10 13:22:00,1.5717,1.5721,1.5716,1.57205,64300000.0
2008-03-10 13:23:00,1.57205,1.5721,1.5718,1.5719,45900000.0
2008-03-10 13:24:00,1.5719,1.572,1.5718,1.5718,49800000.0
2008-03-10 13:25:00,1.5718,1.57195,1.5717,1.57175,101200000.0
2008-03-10 13:26:00,1.57175,1.5719,1.57165,1.57185,139400000.0
2008-03-10 13:27:00,1.57185,1.57195,1.5717,1.5719,53900000.0
2008-03-10 13:28:00,1.5719,1.57195,1.57175,1.57175,42800000.0
2008-03-10 13:29:00,1.57175,1.57185,1.57145,1.57155,140400000.0
2008-03-10 13:30:00,1.57155,1.5716,1.5712,1.5712,63200000.0
2008-03-10 13:31:00,1.5712,1.5713,1.57115,1.57125,501600000.0
2008-03-10 13:32:00,1.57125,1.57135,1.57125,1.57135,231500000.0
2008-03-10 13:33:00,1.57135,1.57135,1.5712,1.5713,42800000.0
2008-03-10 13:34:00,1.5713,1.5713,1.57115,1.57125,342400000.0
2008-03-10 13:35:00,1.57125,1.5713,1.57125,1.57125,408200000.0
2008-03-10 13:36:00,1.57125,1.5713,1.57125,1.5713,57400000.0
2008-03-10 13:37:00,1.5713,1.5713,1.5712,1.5712,408400000.0
2008-03-10 13:38:00,1.5712,1.57125,1.57105,1.57115,47900000.0
2008-03-10 13:39:00,1.57115,1.5712,1.5711,1.57115,63700000.0
2008-03-10 13:40:00,1.57115,1.5713,1.5711,1.5713,212700000.0
2008-03-10 13:41:00,1.5713,1.5713,1.5712,1.5713,383300000.0
2008-03-10 13:42:00,1.5713,1.57135,1.5713,1.5713,87400000.0
2008-03-10 13:43:00,1.5713,1.5715,1.5713,1.5715,48800000.0
2008-03-10 13:44:00,1.5715,1.5716,1.5715,1.57155,111200000.0
2008-03-10 13:45:00,1.57155,1.5719,1.57155,1.5718,112800000.0
2008-03-10 13:46:00,1.5718,1.5725,1.5717,1.5723,298700000.0
2008-03-10 13:47:00,1.5723,1.57235,1.5722,1.5722,545900000.0
2008-03-10 13:48:00,1.5722,1.57225,1.57195,1.57195,294500000.0
2008-03-10 13:49:00,1.57195,1.57195,1.57185,1.57185,598200000.0
2008-03-10 13:50:00,1.57185,1.57195,1.5717,1.57185,207000000.0
2008-03-10 13:51:00,1.57185,1.57195,1.5718,1.5718,651400000.0
2008-03-10 13:52:00,1.5718,1.5719,1.5717,1.57185,375600000.0
2008-03-10 13:53:00,1.57185,1.57185,1.57165,1.57175,164200000.0
2008-03-10 13:54:00,1.57175,1.57185,1.57165,1.5718,130400000.0
2008-03-10 13:55:00,1.5718,1.57185,1.5715,1.5716,292000000.0
2008-03-10 13:56:00,1.5716,1.5716,1.57135,1.5716,582100000.0
2008-03-10 13:57:00,1.5716,1.57175,1.5716,1.57165,427300000.0
2008-03-10 13:58:00,1.57165,1.57165,1.5714,1.5714,460500000.0
2008-03-10 13:59:00,1.5714,1.5715,1.57135,1.57145,613000000.0
2008-03-10 14:00:00,1.57145,1.57155,1.57125,1.5713,133600000.0
2008-03-10 14:01:00,1.57125,1.57145,1.57125,1.5714,105200000.0
2008-03-10 14:02:00,1.5714,1.5714,1.5713,1.57135,52700000.0
2008-03-10 14:03:00,1.57135,1.5715,1.57135,1.5715,64100000.0
2008-03-10 14:04:00,1.5715,1.5717,1.57145,1.5716,69300000.0
2008-03-10 14:05:00,1.5716,1.5716,1.5714,1.5715,89800000.0
2008-03-10 14:06:00,1.5715,1.5717,1.57135,1.5716,841700000.0
2008-03-10 14:07:00,1.5716,1.5716,1.57145,1.57145,1499400000.0
2008-03-10 14:08:00,1.57145,1.57145,1.57135,1.57135,62200000.0
2008-03-10 14:09:00,1.57135,1.5716,1.57135,1.5715,149100000.0
2008-03-10 14:10:00,1.5715,1.5716,1.5715,1.57155,84600000.0
2008-03-10 14:11:00,1.57155,1.5716,1.5715,1.57155,46700000.0
2008-03-10 14:12:00,1.57155,1.57155,1.57115,1.5713,92500000.0
2008-03-10 14:13:00,1.5713,1.5713,1.57085,1.5709,117600000.0
2008-03-10 14:14:00,1.5709,1.57105,1.5707,1.571,72300000.0
2008-03-10 14:15:00,1.571,1.5711,1.571,1.57105,90600000.0
2008-03-10 14:16:00,1.57105,1.5711,1.57075,1.57075,77200000.0
2008-03-10 14:17:00,1.57075,1.5708,1.5707,1.5707,88400000.0
2008-03-10 14:18:00,1.5707,1.571,1.5707,1.571,95200000.0
2008-03-10 14:19:00,1.571,1.5711,1.5709,1.571,88000000.0
2008-03-10 14:20:00,1.571,1.57115,1.5709,1.571,148800000.0
2008-03-10 14:21:00,1.571,1.5712,1.571,1.5712,78600000.0
2008-03-10 14:22:00,1.5712,1.57125,1.571,1.57115,63600000.0
2008-03-10 14:23:00,1.57115,1.57115,1.571,1.571,79900000.0
2008-03-10 14:24:00,1.571,1.57105,1.57085,1.57085,86600000.0
2008-03-10 14:25:00,1.57085,1.5709,1.5708,1.57085,99100000.0
2008-03-10 14:26:00,1.57085,1.5709,1.5708,1.5708,167200000.0
2008-03-10 14:27:00,1.5708,1.5709,1.5708,1.57085,129900000.0
2008-03-10 14:28:00,1.57085,1.5711,1.57085,1.5711,103800000.0
2008-03-10 14:29:00,1.5711,1.57125,1.5709,1.57115,93400000.0
2008-03-10 14:30:00,1.57115,1.5712,1.57045,1.5707,194500000.0
2008-03-10 14:31:00,1.5707,1.5708,1.57035,1.5706,53800000.0
2008-03-10 14:32:00,1.5706,1.57065,1.57045,1.5705,83100000.0
2008-03-10 14:33:00,1.5705,1.57075,1.5704,1.5706,84400000.0
2008-03-10 14:34:00,1.57065,1.57065,1.57035,1.5705,68700000.0
2008-03-10 14:35:00,1.5705,1.5707,1.57035,1.5705,69900000.0
2008-03-10 14:36:00,1.57045,1.5708,1.5704,1.5707,114200000.0
2008-03-10 14:37:00,1.5707,1.5711,1.57065,1.57105,74800000.0
2008-03-10 14:38:00,1.57105,1.57125,1.57085,1.5712,101500000.0
2008-03-10 14:39:00,1.5712,1.57135,1.57095,1.57105,96700000.0
2008-03-10 14:40:00,1.57105,1.5711,1.5706,1.5706,69900000.0
2008-03-10 14:41:00,1.5706,1.5706,1.5705,1.57055,76900000.0
2008-03-10 14:42:00,1.57055,1.5707,1.5704,1.57045,75100000.0
2008-03-10 14:43:00,1.5705,1.5706,1.5702,1.5703,65000000.0
2008-03-10 14:44:00,1.5703,1.5703,1.5698,1.57,95400000.0
2008-03-10 14:45:00,1.57,1.5701,1.56995,1.57,68400000.0
2008-03-10 14:46:00,1.57,1.5701,1.56975,1.5698,92900000.0
2008-03-10 14:47:00,1.5698,1.56995,1.56975,1.5698,85800000.0
2008-03-10 14:48:00,1.5698,1.5698,1.5695,1.56955,80700000.0
2008-03-10 14:49:00,1.56955,1.5696,1.56945,1.5696,61100000.0
2008-03-10 14:50:00,1.5696,1.5696,1.5692,1.56925,75800000.0
2008-03-10 14:51:00,1.56925,1.5695,1.56925,1.5695,70500000.0
2008-03-10 14:52:00,1.5695,1.5695,1.56935,1.56935,42400000.0
2008-03-10 14:53:00,1.56935,1.56935,1.569,1.5693,85400000.0
2008-03-10 14:54:00,1.5693,1.5693,1.56905,1.5692,68300000.0
2008-03-10 14:55:00,1.5692,1.56935,1.569,1.56935,99200000.0
2008-03-10 14:56:00,1.56935,1.5695,1.56925,1.56935,103200000.0
2008-03-10 14:57:00,1.56935,1.5694,1.5693,1.5694,89800000.0
2008-03-10 14:58:00,1.56945,1.5695,1.56935,1.56945,48300000.0
2008-03-10 14:59:00,1.56945,1.5696,1.56945,1.56945,46600000.0
2008-03-10 15:00:00,1.56945,1.5695,1.5694,1.5694,152500000.0
2008-03-10 15:01:00,1.5694,1.5696,1.5694,1.56945,124100000.0
2008-03-10 15:02:00,1.56945,1.5697,1.56945,1.5697,220200000.0
2008-03-10 15:03:00,1.5697,1.5699,1.5697,1.5698,106600000.0
2008-03-10 15:04:00,1.5698,1.5698,1.5698,1.5698,131000000.0
2008-03-10 15:05:00,1.5698,1.5698,1.5697,1.5697,76600000.0
2008-03-10 15:06:00,1.5697,1.5699,1.5697,1.5698,84200000.0
2008-03-10 15:07:00,1.5698,1.5699,1.56965,1.5697,114100000.0
2008-03-10 15:08:00,1.5697,1.56995,1.5697,1.5699,120800000.0
2008-03-10 15:09:00,1.5699,1.5699,1.5697,1.5698,112200000.0
2008-03-10 15:10:00,1.5698,1.5698,1.5697,1.5698,110000000.0
2008-03-10 15:11:00,1.5698,1.5698,1.5696,1.5696,113200000.0
2008-03-10 15:12:00,1.5696,1.5697,1.5696,1.5697,96900000.0
2008-03-10 15:13:00,1.5697,1.5697,1.5696,1.5696,76300000.0
2008-03-10 15:14:00,1.5696,1.56965,1.56955,1.5696,122000000.0
2008-03-10 15:15:00,1.5696,1.5696,1.56945,1.56955,48000000.0
2008-03-10 15:16:00,1.56955,1.5697,1.5695,1.56965,69100000.0
2008-03-10 15:17:00,1.56965,1.5698,1.5696,1.5697,71100000.0
2008-03-10 15:18:00,1.5697,1.5698,1.5696,1.5696,120800000.0
2008-03-10 15:19:00,1.5696,1.56985,1.5696,1.56985,105700000.0
2008-03-10 15:20:00,1.5699,1.57,1.5698,1.5698,112400000.0
2008-03-10 15:21:00,1.5698,1.5699,1.5698,1.5698,100100000.0
2008-03-10 15:22:00,1.5698,1.5699,1.5698,1.5699,103700000.0
2008-03-10 15:23:00,1.5699,1.5699,1.5698,1.5698,87000000.0
2008-03-10 15:24:00,1.5698,1.57,1.5696,1.5696,93500000.0
2008-03-10 15:25:00,1.5696,1.5696,1.5694,1.5694,70800000.0
2008-03-10 15:26:00,1.5694,1.5695,1.5694,1.56945,58600000.0
2008-03-10 15:27:00,1.56945,1.5697,1.5694,1.5695,81400000.0
2008-03-10 15:28:00,1.5695,1.5698,1.5695,1.5697,91000000.0
2008-03-10 15:29:00,1.5697,1.56985,1.5697,1.5697,103000000.0
2008-03-10 15:30:00,1.5697,1.5701,1.5697,1.57,96400000.0
2008-03-10 15:31:00,1.57,1.57,1.5698,1.5698,113300000.0
2008-03-10 15:32:00,1.5698,1.5699,1.56955,1.5696,63200000.0
2008-03-10 15:33:00,1.5696,1.5697,1.56955,1.56955,43200000.0
2008-03-10 15:34:00,1.56955,1.56965,1.56935,1.56965,57800000.0
2008-03-10 15:35:00,1.56965,1.56975,1.5696,1.5696,80000000.0
2008-03-10 15:36:00,1.5696,1.5696,1.5693,1.5693,69600000.0
2008-03-10 15:37:00,1.5693,1.56935,1.5692,1.56925,112700000.0
2008-03-10 15:38:00,1.56925,1.56945,1.5691,1.56945,74500000.0
2008-03-10 15:39:00,1.56945,1.5696,1.5692,1.5692,73100000.0
2008-03-10 15:40:00,1.5692,1.5695,1.5692,1.56945,104000000.0
2008-03-10 15:41:00,1.56945,1.56965,1.56935,1.5694,65900000.0
2008-03-10 15:42:00,1.5694,1.5694,1.5692,1.56935,76400000.0
2008-03-10 15:43:00,1.56935,1.56935,1.5688,1.5689,93400000.0
2008-03-10 15:44:00,1.5689,1.56915,1.5689,1.569,127600000.0
2008-03-10 15:45:00,1.569,1.5692,1.569,1.5691,71000000.0
2008-03-10 15:46:00,1.5691,1.5691,1.56885,1.56895,118100000.0
2008-03-10 15:47:00,1.56895,1.5692,1.56885,1.5692,121200000.0
2008-03-10 15:48:00,1.5692,1.5692,1.5689,1.569,97200000.0
2008-03-10 15:49:00,1.569,1.5691,1.5689,1.569,127800000.0
2008-03-10 15:50:00,1.569,1.569,1.5686,1.56865,518700000.0
2008-03-10 15:51:00,1.56865,1.569,1.5685,1.5688,152300000.0
2008-03-10 15:52:00,1.5688,1.5688,1.5686,1.56865,68200000.0
2008-03-10 15:53:00,1.56865,1.5688,1.5685,1.5688,82000000.0
2008-03-10 15:54:00,1.5688,1.569,1.5688,1.56885,115000000.0
2008-03-10 15:55:00,1.56885,1.56895,1.56885,1.5689,63200000.0
2008-03-10 15:56:00,1.5689,1.569,1.5687,1.5689,90600000.0
2008-03-10 15:57:00,1.56885,1.5691,1.56885,1.569,80200000.0
2008-03-10 15:58:00,1.569,1.5691,1.569,1.5691,102500000.0
2008-03-10 15:59:00,1.5691,1.5691,1.5687,1.56875,135700000.0
2008-03-10 16:00:00,1.56875,1.56925,1.56865,1.5692,345699993.0
2008-03-10 16:01:00,1.5692,1.5692,1.56865,1.56865,74800000.0
2008-03-10 16:02:00,1.56865,1.56905,1.56865,1.569,66000000.0
2008-03-10 16:03:00,1.569,1.5691,1.5689,1.569,95100000.0
2008-03-10 16:04:00,1.569,1.56905,1.5689,1.56895,87200000.0
2008-03-10 16:05:00,1.56895,1.56915,1.56885,1.56885,104500000.0
2008-03-10 16:06:00,1.5689,1.5689,1.5681,1.5683,97100000.0
2008-03-10 16:07:00,1.5683,1.5685,1.5682,1.5683,114000000.0
2008-03-10 16:08:00,1.5683,1.5685,1.5682,1.5684,104800000.0
2008-03-10 16:09:00,1.5684,1.5688,1.5684,1.5685,94900000.0
2008-03-10 16:10:00,1.5685,1.5686,1.5684,1.5685,96500000.0
2008-03-10 16:11:00,1.5685,1.5687,1.5684,1.5687,106900000.0
2008-03-10 16:12:00,1.5688,1.5689,1.5687,1.5688,100200000.0
2008-03-10 16:13:00,1.5688,1.5689,1.56865,1.56875,90400000.0
2008-03-10 16:14:00,1.56875,1.56915,1.5687,1.5691,90200000.0
2008-03-10 16:15:00,1.5691,1.56935,1.569,1.5691,92700000.0
2008-03-10 16:16:00,1.5691,1.5692,1.569,1.5691,104600000.0
2008-03-10 16:17:00,1.5691,1.5691,1.5687,1.5687,67500000.0
2008-03-10 16:18:00,1.5687,1.56875,1.5686,1.5687,66800000.0
2008-03-10 16:19:00,1.5687,1.56875,1.5686,1.5686,91800000.0
2008-03-10 16:20:00,1.5686,1.5686,1.5684,1.5685,62600000.0
2008-03-10 16:21:00,1.5685,1.5687,1.5685,1.56855,65400000.0
2008-03-10 16:22:00,1.56855,1.5686,1.5685,1.56855,60700000.0
2008-03-10 16:23:00,1.56855,1.56855,1.56825,1.56835,77700000.0
2008-03-10 16:24:00,1.56825,1.5683,1.56795,1.568,83900000.0
2008-03-10 16:25:00,1.568,1.5681,1.56785,1.568,286300000.0
2008-03-10 16:26:00,1.568,1.5683,1.568,1.5682,96900000.0
2008-03-10 16:27:00,1.5682,1.5683,1.568,1.56805,86300000.0
2008-03-10 16:28:00,1.56805,1.5682,1.56805,1.5681,104800000.0
2008-03-10 16:29:00,1.5681,1.5684,1.5681,1.56835,63400000.0
2008-03-10 16:30:00,1.56835,1.5685,1.56815,1.5683,98100000.0
2008-03-10 16:31:00,1.5683,1.56885,1.5683,1.56855,89600000.0
2008-03-10 16:32:00,1.56855,1.5686,1.56825,1.5683,61700000.0
2008-03-10 16:33:00,1.5683,1.5686,1.5683,1.5686,114000000.0
2008-03-10 16:34:00,1.5686,1.5686,1.5684,1.56855,126800000.0
2008-03-10 16:35:00,1.56855,1.5686,1.56835,1.56845,96600000.0
2008-03-10 16:36:00,1.56845,1.5688,1.5684,1.56875,164300000.0
2008-03-10 16:37:00,1.56875,1.56885,1.5685,1.5685,181900000.0
2008-03-10 16:38:00,1.56845,1.5688,1.56845,1.5686,133400000.0
2008-03-10 16:39:00,1.5686,1.56885,1.56855,1.5688,265600000.0
2008-03-10 16:40:00,1.56895,1.56915,1.5688,1.5691,147000000.0
2008-03-10 16:41:00,1.5691,1.5691,1.5689,1.56895,124400000.0
2008-03-10 16:42:00,1.56895,1.569,1.5689,1.56895,80800000.0
2008-03-10 16:43:00,1.56895,1.5691,1.5689,1.5689,90200000.0
2008-03-10 16:44:00,1.5688,1.5689,1.5688,1.5688,122700000.0
2008-03-10 16:45:00,1.5688,1.5692,1.5688,1.5692,180800000.0
2008-03-10 16:46:00,1.5692,1.5693,1.5691,1.5691,117800000.0
2008-03-10 16:47:00,1.5691,1.5693,1.5691,1.5692,634200000.0
2008-03-10 16:48:00,1.5692,1.56935,1.5692,1.5692,178600000.0
2008-03-10 16:49:00,1.5692,1.5693,1.569,1.569,266900000.0
2008-03-10 16:50:00,1.569,1.5692,1.56895,1.56915,238500000.0
2008-03-10 16:51:00,1.56915,1.56915,1.5691,1.5691,133200000.0
2008-03-10 16:52:00,1.5691,1.5692,1.5689,1.56915,133100000.0
2008-03-10 16:53:00,1.56915,1.5692,1.56895,1.56895,186600000.0
2008-03-10 16:54:00,1.56895,1.5692,1.56895,1.5691,243200000.0
2008-03-10 16:55:00,1.5691,1.5692,1.5691,1.5691,97600000.0
2008-03-10 16:56:00,1.5691,1.5693,1.5691,1.56915,199500000.0
2008-03-10 16:57:00,1.56915,1.56925,1.56915,1.5692,193700000.0
2008-03-10 16:58:00,1.56915,1.5692,1.56905,1.56905,45000000.0
2008-03-10 16:59:00,1.56905,1.5691,1.5689,1.56895,71300000.0
2008-03-10 17:00:00,1.56895,1.5692,1.5688,1.5689,68300000.0
2008-03-10 17:01:00,1.5689,1.5689,1.56865,1.5687,82500000.0
2008-03-10 17:02:00,1.5688,1.5692,1.56875,1.569,66200000.0
2008-03-10 17:03:00,1.569,1.56905,1.5687,1.5688,68200000.0
2008-03-10 17:04:00,1.5688,1.56885,1.5687,1.5687,76800000.0
2008-03-10 17:05:00,1.5687,1.5688,1.5687,1.5688,93000000.0
2008-03-10 17:06:00,1.5688,1.5688,1.5687,1.5687,76000000.0
2008-03-10 17:07:00,1.5687,1.5687,1.5684,1.56855,79200000.0
2008-03-10 17:08:00,1.56855,1.56875,1.5685,1.5687,77400000.0
2008-03-10 17:09:00,1.5687,1.56875,1.5686,1.5687,184100000.0
2008-03-10 17:10:00,1.56865,1.5687,1.56845,1.5686,76600000.0
2008-03-10 17:11:00,1.5686,1.5687,1.5685,1.56855,106600000.0
2008-03-10 17:12:00,1.5686,1.5686,1.5684,1.56845,66800000.0
2008-03-10 17:13:00,1.56845,1.5685,1.5679,1.568,93400000.0
2008-03-10 17:14:00,1.568,1.568,1.56785,1.5679,80900000.0
2008-03-10 17:15:00,1.5679,1.568,1.5679,1.56795,93600000.0
2008-03-10 17:16:00,1.56795,1.56805,1.5679,1.568,87600000.0
2008-03-10 17:17:00,1.568,1.5681,1.56795,1.56805,48000000.0
2008-03-10 17:18:00,1.56805,1.56805,1.568,1.568,79800000.0
2008-03-10 17:19:00,1.568,1.5681,1.568,1.568,112000000.0
2008-03-10 17:20:00,1.568,1.56805,1.56785,1.5679,100300000.0
2008-03-10 17:21:00,1.5679,1.5679,1.5677,1.5677,123000000.0
2008-03-10 17:22:00,1.5677,1.5678,1.5677,1.56775,110400000.0
2008-03-10 17:23:00,1.5677,1.56775,1.56715,1.5672,77900000.0
2008-03-10 17:24:00,1.5672,1.5673,1.5672,1.5673,119200000.0
2008-03-10 17:25:00,1.5673,1.5673,1.5671,1.56725,86400000.0
2008-03-10 17:26:00,1.56725,1.5673,1.56695,1.5671,107300000.0
2008-03-10 17:27:00,1.5671,1.5671,1.56685,1.56705,74800000.0
2008-03-10 17:28:00,1.567,1.5672,1.56685,1.56705,76000000.0
2008-03-10 17:29:00,1.56705,1.5671,1.5668,1.56685,74000000.0
2008-03-10 17:30:00,1.56685,1.56695,1.56665,1.56685,102200000.0
2008-03-10 17:31:00,1.56685,1.5669,1.5665,1.5666,63600000.0
2008-03-10 17:32:00,1.56655,1.56665,1.56625,1.56635,83800000.0
2008-03-10 17:33:00,1.56635,1.56665,1.5662,1.5664,52800000.0
2008-03-10 17:34:00,1.5664,1.5667,1.5664,1.5667,88400000.0
2008-03-10 17:35:00,1.56665,1.56695,1.56665,1.56695,94600000.0
2008-03-10 17:36:00,1.56695,1.56725,1.5669,1.5671,94700000.0
2008-03-10 17:37:00,1.5671,1.56735,1.5671,1.56735,83400000.0
2008-03-10 17:38:00,1.56735,1.5674,1.56725,1.56725,49300000.0
2008-03-10 17:39:00,1.56725,1.5673,1.5669,1.5669,82200000.0
2008-03-10 17:40:00,1.5669,1.5672,1.5669,1.567,104600000.0
2008-03-10 17:41:00,1.567,1.56735,1.567,1.5673,75800000.0
2008-03-10 17:42:00,1.5673,1.56735,1.56725,1.56735,90100000.0
2008-03-10 17:43:00,1.56735,1.56735,1.567,1.567,76800000.0
2008-03-10 17:44:00,1.567,1.56715,1.5667,1.5667,77600000.0
2008-03-10 17:45:00,1.5667,1.56675,1.56625,1.5663,76700000.0
2008-03-10 17:46:00,1.5663,1.5663,1.566,1.566,70000000.0
2008-03-10 17:47:00,1.56595,1.566,1.565,1.56505,57800000.0
2008-03-10 17:48:00,1.56505,1.5655,1.56495,1.56535,66600000.0
2008-03-10 17:49:00,1.56535,1.5658,1.56535,1.56575,66300000.0
2008-03-10 17:50:00,1.56575,1.5659,1.56565,1.5657,88100000.0
2008-03-10 17:51:00,1.5657,1.5663,1.5656,1.56615,79400000.0
2008-03-10 17:52:00,1.56615,1.56655,1.56605,1.5665,66700000.0
2008-03-10 17:53:00,1.56645,1.56675,1.5664,1.56675,93900000.0
2008-03-10 17:54:00,1.56675,1.56705,1.56655,1.5666,104800000.0
2008-03-10 17:55:00,1.5666,1.5666,1.5662,1.5664,95500000.0
2008-03-10 17:56:00,1.5664,1.5666,1.5664,1.5665,94700000.0
2008-03-10 17:57:00,1.5665,1.5665,1.5663,1.5663,90100000.0
2008-03-10 17:58:00,1.5663,1.5664,1.5663,1.5664,93100000.0
2008-03-10 17:59:00,1.5664,1.56655,1.5662,1.5664,133400000.0
2008-03-10 18:00:00,1.5664,1.5665,1.5662,1.5663,161700000.0
2008-03-10 18:01:00,1.5663,1.56635,1.56565,1.56565,171400000.0
2008-03-10 18:02:00,1.56565,1.56565,1.5643,1.56455,152600000.0
2008-03-10 18:03:00,1.56455,1.5646,1.5642,1.5644,441100000.0
2008-03-10 18:04:00,1.5644,1.5645,1.5638,1.56395,132300000.0
2008-03-10 18:05:00,1.56395,1.5648,1.56395,1.5648,98900000.0
2008-03-10 18:06:00,1.5648,1.565,1.5645,1.5645,89100000.0
2008-03-10 18:07:00,1.5645,1.5646,1.5642,1.5643,110300000.0
2008-03-10 18:08:00,1.5643,1.5643,1.5638,1.5639,191000000.0
2008-03-10 18:09:00,1.5639,1.5647,1.5638,1.5647,126300000.0
2008-03-10 18:10:00,1.5647,1.5652,1.5647,1.5649,153100000.0
2008-03-10 18:11:00,1.5651,1.5662,1.565,1.56595,114400000.0
2008-03-10 18:12:00,1.56595,1.566,1.56565,1.5658,113800000.0
2008-03-10 18:13:00,1.5658,1.56585,1.56525,1.5657,42000000.0
2008-03-10 18:14:00,1.5657,1.56585,1.5653,1.56535,54300000.0
2008-03-10 18:15:00,1.56535,1.5654,1.5651,1.5651,68500000.0
2008-03-10 18:16:00,1.5651,1.5653,1.5651,1.5653,83200000.0
2008-03-10 18:17:00,1.5653,1.5654,1.5651,1.5653,226900000.0
2008-03-10 18:18:00,1.5653,1.56545,1.5652,1.5654,182800000.0
2008-03-10 18:19:00,1.5654,1.56575,1.5654,1.56565,85200000.0
2008-03-10 18:20:00,1.56565,1.5659,1.5656,1.5658,237400000.0
2008-03-10 18:21:00,1.5658,1.56595,1.56565,1.5658,126100000.0
2008-03-10 18:22:00,1.5658,1.5658,1.5654,1.56545,172800000.0
2008-03-10 18:23:00,1.56545,1.5657,1.5654,1.5655,117400000.0
2008-03-10 18:24:00,1.5655,1.5657,1.56545,1.5655,240700000.0
2008-03-10 18:25:00,1.5655,1.5656,1.5653,1.5653,87700000.0
2008-03-10 18:26:00,1.5653,1.5653,1.5651,1.5651,95200000.0
2008-03-10 18:27:00,1.5651,1.56535,1.5651,1.5653,161200000.0
2008-03-10 18:28:00,1.5653,1.56535,1.5652,1.56525,147500000.0
2008-03-10 18:29:00,1.56525,1.5654,1.5651,1.56535,80400000.0
2008-03-10 18:30:00,1.56535,1.56535,1.5651,1.5653,91400000.0
2008-03-10 18:31:00,1.5653,1.56545,1.5652,1.56525,102700000.0
2008-03-10 18:32:00,1.56525,1.56545,1.56525,1.56535,144500000.0
2008-03-10 18:33:00,1.56535,1.5654,1.5653,1.5653,100900000.0
2008-03-10 18:34:00,1.5653,1.5653,1.5653,1.5653,119800000.0
2008-03-10 18:35:00,1.5653,1.5655,1.56525,1.5654,88300000.0
2008-03-10 18:36:00,1.5654,1.56545,1.5653,1.5654,131200000.0
2008-03-10 18:37:00,1.5654,1.5656,1.56535,1.5655,159000000.0
2008-03-10 18:38:00,1.5655,1.5659,1.56545,1.5658,154500000.0
2008-03-10 18:39:00,1.5658,1.5661,1.5658,1.566,148700000.0
2008-03-10 18:40:00,1.566,1.566,1.5656,1.5656,112700000.0
2008-03-10 18:41:00,1.56555,1.56595,1.5655,1.5657,127000000.0
2008-03-10 18:42:00,1.5657,1.5658,1.5653,1.56535,142500000.0
2008-03-10 18:43:00,1.56535,1.56545,1.5653,1.5653,118200000.0
2008-03-10 18:44:00,1.5653,1.56535,1.5653,1.5653,124900000.0
2008-03-10 18:45:00,1.5653,1.5653,1.56525,1.5653,141700000.0
2008-03-10 18:46:00,1.5653,1.56535,1.5653,1.5653,119800000.0
2008-03-10 18:47:00,1.5653,1.5657,1.5653,1.5657,116300000.0
2008-03-10 18:48:00,1.5657,1.5657,1.5653,1.56535,83800000.0
2008-03-10 18:49:00,1.56535,1.5654,1.56505,1.56525,100800000.0
2008-03-10 18:50:00,1.56525,1.5653,1.56485,1.5653,143800000.0
2008-03-10 18:51:00,1.5653,1.5656,1.56515,1.5655,71300000.0
2008-03-10 18:52:00,1.5655,1.5655,1.5652,1.5654,72100000.0
2008-03-10 18:53:00,1.5654,1.5654,1.5653,1.56535,70500000.0
2008-03-10 18:54:00,1.56535,1.56535,1.5652,1.56535,120000000.0
2008-03-10 18:55:00,1.56535,1.56575,1.56535,1.56565,127400000.0
2008-03-10 18:56:00,1.56565,1.56565,1.5654,1.56555,267100000.0
2008-03-10 18:57:00,1.56555,1.5656,1.56545,1.5655,73700000.0
2008-03-10 18:58:00,1.5655,1.5657,1.5655,1.5656,156400000.0
2008-03-10 18:59:00,1.5656,1.5656,1.5654,1.5655,93200000.0
2008-03-10 19:00:00,1.5655,1.5655,1.5654,1.56545,84200000.0
2008-03-10 19:01:00,1.56545,1.56575,1.56535,1.5656,178500000.0
2008-03-10 19:02:00,1.5656,1.5656,1.56535,1.56535,124000000.0
2008-03-10 19:03:00,1.56535,1.5656,1.56525,1.56555,89600000.0
2008-03-10 19:04:00,1.56555,1.56555,1.5651,1.5651,183800000.0
2008-03-10 19:05:00,1.5651,1.5652,1.56505,1.5651,165400000.0
2008-03-10 19:06:00,1.5651,1.5651,1.565,1.565,168000000.0
2008-03-10 19:07:00,1.565,1.5651,1.565,1.5651,677500000.0
2008-03-10 19:08:00,1.5651,1.5653,1.5651,1.5653,148000000.0
2008-03-10 19:09:00,1.5653,1.5653,1.565,1.56505,491400000.0
2008-03-10 19:10:00,1.56505,1.56505,1.56475,1.5649,533500001.0
2008-03-10 19:11:00,1.5649,1.5649,1.5648,1.5648,134800000.0
2008-03-10 19:12:00,1.5648,1.5649,1.5645,1.5645,124000000.0
2008-03-10 19:13:00,1.5644,1.5644,1.5637,1.5638,925300000.0
2008-03-10 19:14:00,1.5638,1.5641,1.56375,1.56405,1303800000.0
2008-03-10 19:15:00,1.56405,1.5646,1.56405,1.5645,232100000.0
2008-03-10 19:16:00,1.5645,1.56455,1.5643,1.56455,126000000.0
2008-03-10 19:17:00,1.56455,1.56455,1.56415,1.56415,88500000.0
2008-03-10 19:18:00,1.56415,1.5642,1.5641,1.56415,50600000.0
2008-03-10 19:19:00,1.56415,1.56415,1.5641,1.5641,43600000.0
2008-03-10 19:20:00,1.5641,1.5642,1.5641,1.5642,42600000.0
2008-03-10 19:21:00,1.56415,1.5642,1.564,1.56405,35700000.0
2008-03-10 19:22:00,1.56405,1.56415,1.564,1.5641,33000000.0
2008-03-10 19:23:00,1.56405,1.56415,1.564,1.564,71700000.0
2008-03-10 19:24:00,1.564,1.564,1.5638,1.5638,69600000.0
2008-03-10 19:25:00,1.5638,1.5639,1.5635,1.5637,113100000.0
2008-03-10 19:26:00,1.5637,1.56385,1.5636,1.56365,70600000.0
2008-03-10 19:27:00,1.56365,1.5637,1.56345,1.5637,36100000.0
2008-03-10 19:28:00,1.56365,1.5637,1.56355,1.56365,28500000.0
2008-03-10 19:29:00,1.56365,1.5637,1.56355,1.5636,72000000.0
2008-03-10 19:30:00,1.5636,1.5636,1.56325,1.5634,72000000.0
2008-03-10 19:31:00,1.5634,1.5634,1.5631,1.5633,60300000.0
2008-03-10 19:32:00,1.5633,1.56335,1.56325,1.5633,37600000.0
2008-03-10 19:33:00,1.5633,1.56345,1.56325,1.56345,72800000.0
2008-03-10 19:34:00,1.56345,1.5635,1.563,1.563,116700000.0
2008-03-10 19:35:00,1.563,1.56325,1.563,1.56305,100700000.0
2008-03-10 19:36:00,1.56305,1.5631,1.5624,1.5631,116300000.0
2008-03-10 19:37:00,1.5631,1.5631,1.56275,1.5628,133600000.0
2008-03-10 19:38:00,1.5628,1.56295,1.5626,1.56265,110800000.0
2008-03-10 19:39:00,1.56265,1.5627,1.56255,1.5627,311200000.0
2008-03-10 19:40:00,1.5627,1.5628,1.5626,1.56265,128400000.0
2008-03-10 19:41:00,1.56265,1.563,1.56265,1.56285,64100000.0
2008-03-10 19:42:00,1.56285,1.56295,1.5626,1.5627,96900000.0
2008-03-10 19:43:00,1.5627,1.5628,1.5626,1.5626,613500000.0
2008-03-10 19:44:00,1.5626,1.5629,1.5626,1.56285,1113800000.0
2008-03-10 19:45:00,1.56285,1.5632,1.56285,1.56315,217100000.0
2008-03-10 19:46:00,1.56315,1.56315,1.56295,1.56295,93600000.0
2008-03-10 19:47:00,1.56295,1.563,1.56295,1.56295,53100000.0
2008-03-10 19:48:00,1.56295,1.563,1.56295,1.56295,85300000.0
2008-03-10 19:49:00,1.56295,1.563,1.56295,1.563,104100000.0
2008-03-10 19:50:00,1.563,1.5631,1.563,1.563,129100000.0
2008-03-10 19:51:00,1.563,1.5631,1.563,1.563,155200000.0
2008-03-10 19:52:00,1.563,1.563,1.563,1.563,135700000.0
2008-03-10 19:53:00,1.56305,1.5631,1.56295,1.56305,111200000.0
2008-03-10 19:54:00,1.56305,1.5631,1.56295,1.56305,73300000.0
2008-03-10 19:55:00,1.56305,1.5633,1.5629,1.5631,42000000.0
2008-03-10 19:56:00,1.5631,1.5631,1.5629,1.56295,91200000.0
2008-03-10 19:57:00,1.56295,1.5633,1.56295,1.5632,65600000.0
2008-03-10 19:58:00,1.5632,1.5632,1.563,1.56305,50800000.0
2008-03-10 19:59:00,1.56305,1.56305,1.563,1.56305,66300000.0
2008-03-10 20:00:00,1.56305,1.56305,1.56285,1.56295,326300000.0
2008-03-10 20:01:00,1.56295,1.5632,1.56295,1.5631,254700000.0
2008-03-10 20:02:00,1.56305,1.5632,1.56305,1.56305,343300000.0
2008-03-10 20:03:00,1.56305,1.5632,1.56305,1.56315,560100000.0
2008-03-10 20:04:00,1.56315,1.5633,1.56285,1.5629,248900000.0
2008-03-10 20:05:00,1.5629,1.563,1.5629,1.5629,163800000.0
2008-03-10 20:06:00,1.5629,1.563,1.56285,1.56285,113600000.0
2008-03-10 20:07:00,1.56285,1.5629,1.56285,1.5629,189300000.0
2008-03-10 20:08:00,1.5629,1.5629,1.56285,1.5629,84400000.0
2008-03-10 20:09:00,1.5629,1.56295,1.5629,1.56295,64600000.0
2008-03-10 20:10:00,1.56295,1.56295,1.56255,1.56255,65900000.0
2008-03-10 20:11:00,1.56255,1.5627,1.56225,1.56235,109800000.0
2008-03-10 20:12:00,1.56235,1.56255,1.56215,1.5624,125800001.0
2008-03-10 20:13:00,1.5624,1.56275,1.5624,1.5627,92700000.0
2008-03-10 20:14:00,1.5627,1.5628,1.5625,1.5626,48900000.0
2008-03-10 20:15:00,1.5626,1.5627,1.56255,1.56265,69550000.0
2008-03-10 20:16:00,1.56265,1.56265,1.56265,1.56265,16350000.0
2008-03-10 20:17:00,1.56265,1.56265,1.56225,1.56235,50850000.0
2008-03-10 20:18:00,1.56235,1.5624,1.56225,1.56225,44100000.0
2008-03-10 20:19:00,1.56225,1.5623,1.56225,1.56225,97100000.0
2008-03-10 20:20:00,1.56225,1.56235,1.56225,1.56225,44800000.0
2008-03-10 20:21:00,1.56225,1.56225,1.562,1.56215,29300000.0
2008-03-10 20:22:00,1.56215,1.56235,1.5621,1.56235,69500000.0
2008-03-10 20:23:00,1.56235,1.5624,1.56225,1.5623,25500000.0
2008-03-10 20:24:00,1.56235,1.5624,1.5622,1.56225,76000000.0
2008-03-10 20:25:00,1.56225,1.56245,1.56215,1.5623,50400000.0
2008-03-10 20:26:00,1.56225,1.56225,1.56195,1.56215,47000000.0
2008-03-10 20:27:00,1.56215,1.56225,1.5621,1.56225,41600000.0
2008-03-10 20:28:00,1.56225,1.56245,1.5622,1.56245,42000000.0
2008-03-10 20:29:00,1.56245,1.56275,1.5624,1.5626,40800000.0
2008-03-10 20:30:00,1.5626,1.5627,1.5625,1.5626,50200000.0
2008-03-10 20:31:00,1.5626,1.5626,1.56235,1.5624,71800000.0
2008-03-10 20:32:00,1.5624,1.5626,1.5624,1.5625,64800000.0
2008-03-10 20:33:00,1.5625,1.5626,1.5625,1.5626,24500000.0
2008-03-10 20:34:00,1.5626,1.56265,1.5626,1.56265,34800000.0
2008-03-10 20:35:00,1.56265,1.56295,1.56265,1.5628,60700000.0
2008-03-10 20:36:00,1.5628,1.5628,1.56275,1.56275,68100000.0
2008-03-10 20:37:00,1.56275,1.56275,1.56265,1.56265,21400000.0
2008-03-10 20:38:00,1.56265,1.56335,1.56265,1.5632,40800000.0
2008-03-10 20:39:00,1.56325,1.56325,1.563,1.5632,42400000.0
2008-03-10 20:40:00,1.5632,1.5634,1.5627,1.5627,134600000.0
2008-03-10 20:41:00,1.5627,1.56305,1.5627,1.56305,80600000.0
2008-03-10 20:42:00,1.56305,1.56305,1.5622,1.5626,44900000.0
2008-03-10 20:43:00,1.5626,1.5629,1.5626,1.5629,54500000.0
2008-03-10 20:44:00,1.5629,1.563,1.5629,1.5629,88000000.0
2008-03-10 20:45:00,1.5629,1.563,1.5629,1.563,100800000.0
2008-03-10 20:46:00,1.563,1.5633,1.5629,1.5633,90000000.0
2008-03-10 20:47:00,1.5633,1.5637,1.5633,1.56365,422600000.0
2008-03-10 20:48:00,1.56365,1.5637,1.56355,1.56355,995800000.0
2008-03-10 20:49:00,1.56355,1.56355,1.56335,1.5634,1015100000.0
2008-03-10 20:50:00,1.5634,1.56355,1.5634,1.56355,1192300000.0
2008-03-10 20:51:00,1.56355,1.5636,1.56325,1.5633,50700000.0
2008-03-10 20:52:00,1.56335,1.5636,1.5633,1.5635,101700000.0
2008-03-10 20:53:00,1.5635,1.5637,1.56345,1.5637,78500000.0
2008-03-10 20:54:00,1.5637,1.5639,1.5637,1.5638,91400000.0
2008-03-10 20:55:00,1.5638,1.5638,1.5637,1.5637,47800000.0
2008-03-10 20:56:00,1.5637,1.56375,1.56355,1.5636,22800000.0
2008-03-10 20:57:00,1.5636,1.5636,1.5636,1.5636,257600000.0
2008-03-10 20:58:00,1.5636,1.5636,1.5635,1.5635,110200000.0
2008-03-10 20:59:00,1.5635,1.5636,1.56315,1.5634,138900000.0
2008-03-10 21:00:00,1.56345,1.56345,1.5629,1.5631,77299999.0
2008-03-10 21:01:00,1.56325,1.56335,1.563,1.56325,51600000.0
2008-03-10 21:02:00,1.56325,1.56345,1.56325,1.5634,21600000.0
2008-03-10 21:03:00,1.5634,1.5634,1.56315,1.56315,21100000.0
2008-03-10 21:04:00,1.56315,1.5632,1.56315,1.5632,25200000.0
2008-03-10 21:05:00,1.5632,1.5632,1.5629,1.5632,175600000.0
2008-03-10 21:06:00,1.5632,1.5632,1.56275,1.5628,60500000.0
2008-03-10 21:07:00,1.5628,1.5632,1.56275,1.5632,110700000.0
2008-03-10 21:08:00,1.5632,1.5636,1.5632,1.5635,69500000.0
2008-03-10 21:09:00,1.5635,1.5635,1.5635,1.5635,21600000.0
2008-03-10 21:10:00,1.5635,1.5636,1.5635,1.5636,59300000.0
2008-03-10 21:11:00,1.5636,1.5636,1.5632,1.5632,33300000.0
2008-03-10 21:12:00,1.5632,1.56345,1.56315,1.5634,55800000.0
2008-03-10 21:13:00,1.5634,1.5636,1.5634,1.5635,25300000.0
2008-03-10 21:14:00,1.5635,1.5636,1.56345,1.56345,28000000.0
2008-03-10 21:15:00,1.56345,1.5635,1.5634,1.5635,22600000.0
2008-03-10 21:16:00,1.5635,1.5636,1.5635,1.5635,38200000.0
2008-03-10 21:17:00,1.5635,1.5636,1.5635,1.5636,47700000.0
2008-03-10 21:18:00,1.5636,1.5636,1.5635,1.5635,60400000.0
2008-03-10 21:19:00,1.5635,1.5635,1.56345,1.5635,40800000.0
2008-03-10 21:20:00,1.5635,1.5635,1.56345,1.56345,21900000.0
2008-03-10 21:21:00,1.56345,1.5636,1.56345,1.5635,41600000.0
2008-03-10 21:22:00,1.5635,1.5638,1.5635,1.56375,27200000.0
2008-03-10 21:23:00,1.56375,1.5639,1.56375,1.56375,30200000.0
2008-03-10 21:24:00,1.56375,1.56375,1.5637,1.5637,22300000.0
2008-03-10 21:25:00,1.5637,1.5638,1.5637,1.5638,38200000.0
2008-03-10 21:26:00,1.5638,1.5639,1.5638,1.5639,112500000.0
2008-03-10 21:27:00,1.5639,1.5639,1.5637,1.5638,98000000.0
2008-03-10 21:28:00,1.5638,1.5642,1.5638,1.5641,28400000.0
2008-03-10 21:29:00,1.5641,1.5643,1.5641,1.5642,46300000.0
2008-03-10 21:30:00,1.5642,1.5644,1.5642,1.5643,76200000.0
2008-03-10 21:31:00,1.5643,1.56435,1.5643,1.56435,21300000.0
2008-03-10 21:32:00,1.56435,1.56435,1.5636,1.5636,32600000.0
2008-03-10 21:33:00,1.5636,1.56365,1.56355,1.56365,23500000.0
2008-03-10 21:34:00,1.56365,1.5637,1.5636,1.5636,27100000.0
2008-03-10 21:35:00,1.5636,1.56365,1.5636,1.5636,83400000.0
2008-03-10 21:36:00,1.5636,1.5637,1.5636,1.5637,73900000.0
2008-03-10 21:37:00,1.5637,1.5637,1.5636,1.5636,45400000.0
2008-03-10 21:38:00,1.5636,1.56365,1.56355,1.5636,95100000.0
2008-03-10 21:39:00,1.5636,1.5636,1.5633,1.5634,63200000.0
2008-03-10 21:40:00,1.5634,1.5634,1.5633,1.56335,21600000.0
2008-03-10 21:41:00,1.56335,1.56335,1.5633,1.5633,22100000.0
2008-03-10 21:42:00,1.5633,1.5634,1.5633,1.56335,37700000.0
2008-03-10 21:43:00,1.56335,1.5634,1.56335,1.56335,31000000.0
2008-03-10 21:44:00,1.56335,1.56335,1.56325,1.56325,21700000.0
2008-03-10 21:45:00,1.56325,1.5634,1.56325,1.5634,39700000.0
2008-03-10 21:46:00,1.5634,1.5635,1.56335,1.5634,110900000.0
2008-03-10 21:47:00,1.5634,1.5634,1.5633,1.5633,21900000.0
2008-03-10 21:48:00,1.5633,1.5634,1.5633,1.56335,22400000.0
2008-03-10 21:49:00,1.56335,1.56335,1.5633,1.5633,24900000.0
2008-03-10 21:50:00,1.5633,1.5633,1.5633,1.5633,21900000.0
2008-03-10 21:51:00,1.5633,1.56345,1.5633,1.56335,36700000.0
2008-03-10 21:52:00,1.56335,1.5635,1.5633,1.5633,25700000.0
2008-03-10 21:53:00,1.5633,1.5634,1.5633,1.5633,21700000.0
2008-03-10 21:54:00,1.5633,1.56345,1.5633,1.56345,21700000.0
2008-03-10 21:55:00,1.56345,1.5636,1.5634,1.5636,46000000.0
2008-03-10 21:56:00,1.5636,1.5639,1.5636,1.5638,46700000.0
2008-03-10 21:57:00,1.5638,1.5641,1.5638,1.564,43900000.0
2008-03-10 21:58:00,1.564,1.56405,1.564,1.56405,83300000.0
2008-03-10 21:59:00,1.56405,1.5643,1.56405,1.5643,23000000.0
2008-03-10 22:00:00,1.5643,1.5643,1.5642,1.5642,59200000.0
2008-03-10 22:01:00,1.5642,1.56425,1.5642,1.5642,78200000.0
2008-03-10 22:02:00,1.5642,1.5643,1.5642,1.5643,88700000.0
2008-03-10 22:03:00,1.5643,1.56445,1.5642,1.56445,37500000.0
2008-03-10 22:04:00,1.56445,1.56445,1.56445,1.56445,22500000.0
2008-03-10 22:05:00,1.56445,1.56445,1.56445,1.56445,22000000.0
2008-03-10 22:06:00,1.56445,1.5645,1.56445,1.56445,33600000.0
2008-03-10 22:07:00,1.56445,1.5646,1.56445,1.5645,41500000.0
2008-03-10 22:08:00,1.5645,1.5645,1.5636,1.5636,67400000.0
2008-03-10 22:09:00,1.5637,1.56385,1.56355,1.56365,96200000.0
2008-03-10 22:10:00,1.56365,1.56365,1.56365,1.56365,21900000.0
2008-03-10 22:11:00,1.56365,1.5637,1.56365,1.56365,22000000.0
2008-03-10 22:12:00,1.56365,1.5637,1.56345,1.5635,93100000.0
2008-03-10 22:13:00,1.5635,1.5636,1.5635,1.5636,25800000.0
2008-03-10 22:14:00,1.5636,1.5636,1.56345,1.56345,45600000.0
2008-03-10 22:15:00,1.56345,1.56355,1.5634,1.5635,27000000.0
2008-03-10 22:16:00,1.5635,1.5635,1.56345,1.5635,23400000.0
2008-03-10 22:17:00,1.5635,1.5635,1.5634,1.5634,30500000.0
2008-03-10 22:18:00,1.5634,1.56345,1.5634,1.56345,50100000.0
2008-03-10 22:19:00,1.56345,1.5635,1.56345,1.56345,44500000.0
2008-03-10 22:20:00,1.56345,1.56345,1.56345,1.56345,22100000.0
2008-03-10 22:21:00,1.56345,1.56345,1.56345,1.56345,22100000.0
2008-03-10 22:22:00,1.56345,1.56345,1.56325,1.56325,21600000.0
2008-03-10 22:23:00,1.56325,1.56335,1.56325,1.56335,22400000.0
2008-03-10 22:24:00,1.56335,1.56335,1.56335,1.56335,22000000.0
2008-03-10 22:25:00,1.56335,1.5634,1.56335,1.5634,22100000.0
2008-03-10 22:26:00,1.5634,1.5634,1.5634,1.5634,22500000.0
2008-03-10 22:27:00,1.56345,1.5635,1.56335,1.56335,21700000.0
2008-03-10 22:28:00,1.56335,1.5634,1.56335,1.56335,22300000.0
2008-03-10 22:29:00,1.56335,1.56345,1.56335,1.5634,22000000.0
2008-03-10 22:30:00,1.5634,1.5637,1.5634,1.5636,58200000.0
2008-03-10 22:31:00,1.5636,1.564,1.5636,1.5639,67300000.0
2008-03-10 22:32:00,1.5639,1.5643,1.5639,1.5642,127000000.0
2008-03-10 22:33:00,1.5642,1.5642,1.56415,1.56415,41200000.0
2008-03-10 22:34:00,1.56415,1.56415,1.564,1.564,46300000.0
2008-03-10 22:35:00,1.564,1.564,1.5638,1.56385,37900000.0
2008-03-10 22:36:00,1.56385,1.56385,1.56365,1.56365,72000000.0
2008-03-10 22:37:00,1.56365,1.5638,1.56365,1.5638,60800000.0
2008-03-10 22:38:00,1.5638,1.5638,1.56375,1.5638,114500000.0
2008-03-10 22:39:00,1.5638,1.56425,1.5638,1.56415,73900000.0
2008-03-10 22:40:00,1.56415,1.56415,1.56405,1.56405,21400000.0
2008-03-10 22:41:00,1.56405,1.5642,1.56405,1.5642,22200000.0
2008-03-10 22:42:00,1.5642,1.5643,1.56405,1.56415,23500000.0
2008-03-10 22:43:00,1.56415,1.5643,1.56415,1.5642,22000000.0
2008-03-10 22:44:00,1.5642,1.5642,1.5639,1.5639,66700000.0
2008-03-10 22:45:00,1.5639,1.564,1.56385,1.564,30500000.0
2008-03-10 22:46:00,1.564,1.564,1.564,1.564,47200000.0
2008-03-10 22:47:00,1.564,1.564,1.564,1.564,82300000.0
2008-03-10 22:48:00,1.564,1.564,1.564,1.564,58100000.0
2008-03-10 22:49:00,1.564,1.564,1.564,1.564,111500000.0
2008-03-10 22:50:00,1.564,1.5641,1.564,1.564,104600000.0
2008-03-10 22:51:00,1.564,1.564,1.564,1.564,112000000.0
2008-03-10 22:52:00,1.564,1.5641,1.564,1.564,56000000.0
2008-03-10 22:53:00,1.564,1.564,1.564,1.564,111000000.0
2008-03-10 22:54:00,1.564,1.564,1.564,1.564,109000000.0
2008-03-10 22:55:00,1.564,1.564,1.564,1.564,109400000.0
2008-03-10 22:56:00,1.564,1.564,1.564,1.564,22100000.0
2008-03-10 22:57:00,1.564,1.564,1.5639,1.5639,111500000.0
2008-03-10 22:58:00,1.5639,1.5639,1.5639,1.5639,638600000.0
2008-03-10 22:59:00,1.5639,1.5639,1.5639,1.5639,125400000.0
2008-03-10 23:00:00,1.5639,1.5639,1.5639,1.5639,1044000000.0
2008-03-10 23:01:00,1.5638,1.5639,1.5638,1.5639,13500000.0
2008-03-10 23:02:00,1.5638,1.5638,1.5638,1.5638,13500000.0
2008-03-10 23:03:00,1.5638,1.5638,1.5638,1.5638,12300000.0
2008-03-10 23:04:00,1.5639,1.564,1.5639,1.564,70900000.0
2008-03-10 23:05:00,1.564,1.564,1.5639,1.5639,87700000.0
2008-03-10 23:06:00,1.5639,1.564,1.5639,1.564,91900000.0
2008-03-10 23:07:00,1.564,1.564,1.5639,1.5639,90800000.0
2008-03-10 23:08:00,1.5639,1.5639,1.5639,1.5639,89600000.0
2008-03-10 23:09:00,1.5639,1.5641,1.5639,1.5641,83600000.0
2008-03-10 23:10:00,1.5641,1.5644,1.5639,1.5639,85500000.0
2008-03-10 23:11:00,1.5639,1.5643,1.5639,1.5643,77200000.0
2008-03-10 23:12:00,1.5643,1.56465,1.5643,1.56455,70700000.0
2008-03-10 23:13:00,1.56455,1.56465,1.5645,1.5646,504100000.0
2008-03-10 23:14:00,1.5646,1.5646,1.5644,1.5644,1365499968.0
2008-03-10 23:15:00,1.5644,1.5645,1.5643,1.5643,1006700000.0
2008-03-10 23:16:00,1.5643,1.5644,1.5643,1.5644,1227300000.0
2008-03-10 23:17:00,1.5644,1.5644,1.5644,1.5644,954600000.0
2008-03-10 23:18:00,1.5644,1.5644,1.56425,1.56435,842100000.0
2008-03-10 23:19:00,1.56435,1.56435,1.56435,1.56435,66600000.0
2008-03-10 23:20:00,1.56435,1.5644,1.56435,1.5644,491400000.0
2008-03-10 23:21:00,1.5644,1.5644,1.56435,1.56435,335400000.0
2008-03-10 23:22:00,1.56435,1.5644,1.5643,1.5643,962799966.0
2008-03-10 23:23:00,1.5639,1.5639,1.5639,1.5639,1840999994.0
2008-03-10 23:24:00,1.5643,1.5643,1.564,1.5642,1840999994.0
2008-03-10 23:25:00,1.5642,1.5642,1.564,1.5642,1286699999.0
2008-03-10 23:26:00,1.5642,1.5642,1.564,1.5641,2011700042.0
2008-03-10 23:27:00,1.5641,1.5642,1.5641,1.5642,1324999969.0
2008-03-10 23:30:00,1.5642,1.5642,1.56405,1.56415,643999993.0
2008-03-10 23:31:00,1.56415,1.56415,1.5641,1.5641,60600000.0
2008-03-10 23:32:00,1.5641,1.5642,1.5641,1.5642,480000000.0
2008-03-10 23:33:00,1.5642,1.5642,1.5641,1.56415,362900000.0
2008-03-10 23:34:00,1.56415,1.5642,1.5641,1.5641,552900000.0
2008-03-10 23:35:00,1.5641,1.56415,1.5641,1.56415,298900000.0
2008-03-10 23:36:00,1.56415,1.56415,1.56415,1.56415,88800000.0
2008-03-10 23:37:00,1.56415,1.56415,1.56415,1.56415,90000000.0
2008-03-10 23:38:00,1.56415,1.56415,1.56415,1.56415,86400000.0
2008-03-10 23:39:00,1.56415,1.56415,1.56415,1.56415,133300000.0
2008-03-10 23:40:00,1.56415,1.5642,1.56405,1.56405,66500000.0
2008-03-10 23:41:00,1.56405,1.56405,1.56405,1.56405,67200000.0
2008-03-10 23:42:00,1.56405,1.5641,1.56405,1.5641,66800000.0
2008-03-10 23:43:00,1.5641,1.5641,1.56405,1.56405,30100000.0
2008-03-10 23:44:00,1.56405,1.5641,1.56385,1.5639,365700000.0
2008-03-10 23:45:00,1.5626,1.5626,1.5626,1.5626,1787000000.0
2008-03-10 23:46:00,1.5627,1.5631,1.5627,1.5629,1787000000.0
2008-03-10 23:48:00,1.5639,1.5639,1.56385,1.56385,1787000000.0
2008-03-10 23:49:00,1.56385,1.5639,1.56385,1.5639,44100000.0
2008-03-10 23:50:00,1.5639,1.5642,1.5639,1.56405,535400000.0
2008-03-10 23:51:00,1.56405,1.56405,1.56405,1.56405,66300000.0
2008-03-10 23:52:00,1.56405,1.56405,1.56405,1.56405,66900000.0
2008-03-10 23:53:00,1.56405,1.56405,1.564,1.564,70700000.0
2008-03-10 23:54:00,1.564,1.564,1.564,1.564,86900000.0
2008-03-10 23:55:00,1.564,1.564,1.564,1.564,83700000.0
2008-03-10 23:56:00,1.564,1.564,1.564,1.564,65400000.0
2008-03-10 23:57:00,1.56395,1.56395,1.56385,1.5639,1254100000.0
2008-03-10 23:58:00,1.5634,1.5634,1.5633,1.5634,1499299975.0
2008-03-10 23:59:00,1.56385,1.56385,1.5638,1.5638,1499299975.0
2008-03-11 00:00:00,1.5637,1.5637,1.5637,1.5637,1361399974.0
2008-03-11 00:01:00,1.56375,1.5639,1.56375,1.5639,1361399974.0
2008-03-11 00:02:00,1.564,1.5641,1.564,1.564,1449699986.0
2008-03-11 00:03:00,1.56375,1.56385,1.56375,1.56385,1449699986.0
2008-03-11 00:04:00,1.56385,1.5639,1.56375,1.5638,1119599993.0
2008-03-11 00:05:00,1.5638,1.5639,1.56375,1.56385,1548900038.0
2008-03-11 00:06:00,1.56385,1.56395,1.56385,1.56395,195100000.0
2008-03-11 00:07:00,1.56395,1.56395,1.56385,1.56385,108500000.0
2008-03-11 00:08:00,1.5641,1.5642,1.564,1.5642,513200021.0
2008-03-11 00:09:00,1.56375,1.56385,1.56375,1.56385,513200021.0
2008-03-11 00:10:00,1.56385,1.56385,1.56385,1.56385,112000000.0
2008-03-11 00:11:00,1.56385,1.5639,1.56385,1.5639,134300000.0
2008-03-11 00:12:00,1.5639,1.564,1.56385,1.56385,907100000.0
2008-03-11 00:13:00,1.56385,1.564,1.56385,1.564,848500000.0
2008-03-11 00:14:00,1.564,1.564,1.56385,1.56395,828800000.0
2008-03-11 00:15:00,1.56395,1.56395,1.5639,1.56395,129000000.0
2008-03-11 00:16:00,1.56395,1.56395,1.5639,1.5639,857300000.0
2008-03-11 00:17:00,1.5639,1.5639,1.5639,1.5639,950300000.0
2008-03-11 00:18:00,1.5639,1.5639,1.56385,1.56385,890500000.0
2008-03-11 00:19:00,1.56385,1.56385,1.56375,1.5638,406200000.0
2008-03-11 00:20:00,1.56385,1.56385,1.5638,1.5638,782000000.0
2008-03-11 00:21:00,1.5638,1.5638,1.56375,1.5638,1295100000.0
2008-03-11 00:22:00,1.5638,1.5638,1.56375,1.5638,1039800000.0
2008-03-11 00:23:00,1.5638,1.5638,1.56375,1.5638,1339200000.0
2008-03-11 00:24:00,1.5638,1.5638,1.5638,1.5638,842900000.0
2008-03-11 00:25:00,1.5638,1.5639,1.5638,1.5639,955400000.0
2008-03-11 00:26:00,1.5639,1.5641,1.5639,1.5639,501000000.0
2008-03-11 00:27:00,1.5639,1.56405,1.5639,1.56395,1040900000.0
2008-03-11 00:28:00,1.56395,1.5641,1.56395,1.5641,1042700000.0
2008-03-11 00:29:00,1.5641,1.5641,1.5639,1.5639,830600000.0
2008-03-11 00:30:00,1.5639,1.56405,1.5639,1.564,770800000.0
2008-03-11 00:31:00,1.564,1.5641,1.5639,1.564,864200000.0
2008-03-11 00:32:00,1.564,1.5641,1.56385,1.564,853200000.0
2008-03-11 00:33:00,1.564,1.5641,1.5639,1.5641,971800000.0
2008-03-11 00:34:00,1.5641,1.5641,1.564,1.564,958900000.0
2008-03-11 00:35:00,1.564,1.564,1.56385,1.5639,919500000.0
2008-03-11 00:36:00,1.5639,1.5639,1.56385,1.56385,692900000.0
2008-03-11 00:37:00,1.56385,1.56385,1.56325,1.5633,749300000.0
2008-03-11 00:38:00,1.5633,1.56335,1.5632,1.5633,736000000.0
2008-03-11 00:39:00,1.5633,1.5633,1.56295,1.56295,831100000.0
2008-03-11 00:40:00,1.56295,1.56295,1.5628,1.5629,924800000.0
2008-03-11 00:41:00,1.5629,1.5629,1.5629,1.5629,928800000.0
2008-03-11 00:42:00,1.5629,1.5629,1.5625,1.5625,968400000.0
2008-03-11 00:43:00,1.5625,1.5629,1.56235,1.56245,767600000.0
2008-03-11 00:44:00,1.56245,1.5626,1.56245,1.5626,939700000.0
2008-03-11 00:45:00,1.5626,1.5626,1.56245,1.5625,257200000.0
2008-03-11 00:46:00,1.5625,1.56305,1.5625,1.56305,144100000.0
2008-03-11 00:47:00,1.56305,1.56305,1.56295,1.56305,22100000.0
2008-03-11 00:48:00,1.56305,1.5631,1.5629,1.5631,609800000.0
2008-03-11 00:49:00,1.5631,1.5631,1.563,1.5631,920300000.0
2008-03-11 00:50:00,1.5631,1.5633,1.563,1.5632,786900000.0
2008-03-11 00:51:00,1.5632,1.5635,1.56305,1.5632,660000000.0
2008-03-11 00:52:00,1.5632,1.5635,1.563,1.56305,617100000.0
2008-03-11 00:53:00,1.56305,1.5631,1.56305,1.5631,25800000.0
2008-03-11 00:54:00,1.56355,1.56355,1.56305,1.56315,720900000.0
2008-03-11 00:55:00,1.56315,1.5632,1.5631,1.5631,1081200000.0
2008-03-11 00:56:00,1.5631,1.5633,1.563,1.56305,526300000.0
2008-03-11 00:57:00,1.56305,1.5634,1.56305,1.5633,850600000.0
2008-03-11 00:58:00,1.5633,1.5634,1.5633,1.56335,894000000.0
2008-03-11 00:59:00,1.56335,1.56375,1.56335,1.5636,979600000.0
2008-03-11 01:00:00,1.5636,1.5636,1.5635,1.56355,524800000.0
2008-03-11 01:01:00,1.56355,1.56375,1.56345,1.56375,508799998.0
2008-03-11 01:02:00,1.56375,1.56415,1.56375,1.56415,688800000.0
2008-03-11 01:03:00,1.56415,1.56435,1.56365,1.5638,601900000.0
2008-03-11 01:04:00,1.5638,1.5642,1.5638,1.564,888500000.0
2008-03-11 01:05:00,1.564,1.5642,1.5638,1.5638,1005700000.0
2008-03-11 01:06:00,1.5638,1.5641,1.5638,1.5638,1029600000.0
2008-03-11 01:07:00,1.5638,1.5641,1.5638,1.56405,808000000.0
2008-03-11 01:08:00,1.56405,1.5641,1.56395,1.5641,844700000.0
2008-03-11 01:09:00,1.5641,1.5642,1.564,1.5642,1002900000.0
2008-03-11 01:10:00,1.5642,1.56435,1.5642,1.56435,626200000.0
2008-03-11 01:11:00,1.56435,1.56465,1.56435,1.56465,554200000.0
2008-03-11 01:12:00,1.56465,1.5648,1.56435,1.5645,713100000.0
2008-03-11 01:13:00,1.5645,1.56485,1.56445,1.56445,576200000.0
2008-03-11 01:14:00,1.56445,1.5648,1.5642,1.5643,932000000.0
2008-03-11 01:15:00,1.5643,1.5646,1.5643,1.5646,978900000.0
2008-03-11 01:16:00,1.5646,1.5646,1.5645,1.5646,1009500000.0
2008-03-11 01:17:00,1.5646,1.5651,1.5646,1.5651,859700000.0
2008-03-11 01:18:00,1.5651,1.56515,1.5648,1.5649,705000000.0
2008-03-11 01:19:00,1.5649,1.56495,1.5648,1.5648,1038800000.0
2008-03-11 01:20:00,1.5648,1.565,1.56455,1.5647,857500000.0
2008-03-11 01:21:00,1.5647,1.5649,1.5645,1.5646,949100000.0
2008-03-11 01:22:00,1.5646,1.5649,1.5644,1.5646,887100000.0
2008-03-11 01:23:00,1.5646,1.56475,1.5645,1.5646,926200000.0
2008-03-11 01:24:00,1.5646,1.5648,1.56445,1.5647,933400000.0
2008-03-11 01:25:00,1.5647,1.5647,1.5642,1.5643,968500000.0
2008-03-11 01:26:00,1.5643,1.56435,1.564,1.564,954400000.0
2008-03-11 01:27:00,1.564,1.5641,1.56345,1.56345,733300000.0
2008-03-11 01:28:00,1.56345,1.56405,1.56345,1.5638,696900000.0
2008-03-11 01:29:00,1.5638,1.5638,1.5636,1.5636,972200000.0
2008-03-11 01:30:00,1.5636,1.5636,1.5635,1.5636,808600000.0
2008-03-11 01:31:00,1.5636,1.5636,1.5635,1.5635,487100000.0
2008-03-11 01:32:00,1.5635,1.5635,1.5635,1.5635,181600000.0
2008-03-11 01:33:00,1.5635,1.5636,1.5635,1.5636,375400000.0
2008-03-11 01:34:00,1.5636,1.5636,1.5635,1.5635,672900000.0
2008-03-11 01:35:00,1.5635,1.5635,1.5635,1.5635,483200000.0
2008-03-11 01:36:00,1.5635,1.5635,1.5634,1.5634,573200000.0
2008-03-11 01:37:00,1.5635,1.5637,1.5634,1.5636,880200000.0
2008-03-11 01:38:00,1.5636,1.5636,1.5636,1.5636,1474000000.0
2008-03-11 01:39:00,1.5636,1.5637,1.5634,1.5636,1266800000.0
2008-03-11 01:40:00,1.5636,1.5636,1.5633,1.5634,606000000.0
2008-03-11 01:41:00,1.5634,1.5634,1.56285,1.563,956600000.0
2008-03-11 01:42:00,1.563,1.5631,1.563,1.5631,1448600000.0
2008-03-11 01:43:00,1.5631,1.5631,1.563,1.563,1470300000.0
2008-03-11 01:44:00,1.5629,1.5629,1.5628,1.5629,1398200000.0
2008-03-11 01:45:00,1.5629,1.563,1.5628,1.563,1236000000.0
2008-03-11 01:46:00,1.563,1.563,1.56295,1.563,1295200000.0
2008-03-11 01:47:00,1.563,1.56335,1.56285,1.56285,922700000.0
2008-03-11 01:48:00,1.56285,1.56305,1.56245,1.56255,737400000.0
2008-03-11 01:49:00,1.56255,1.56315,1.5625,1.5626,729500000.0
2008-03-11 01:50:00,1.56255,1.5627,1.5625,1.5627,1190600000.0
2008-03-11 01:51:00,1.5627,1.5627,1.5627,1.5627,1332400000.0
2008-03-11 01:52:00,1.5627,1.5627,1.5627,1.5627,1376500000.0
2008-03-11 01:53:00,1.5627,1.5631,1.56265,1.563,1481200000.0
2008-03-11 01:54:00,1.563,1.563,1.5627,1.5627,676100000.0
2008-03-11 01:55:00,1.5627,1.5627,1.56245,1.5625,1363100000.0
2008-03-11 01:56:00,1.5625,1.5627,1.5625,1.5627,1346600000.0
2008-03-11 01:57:00,1.5627,1.5629,1.5624,1.5628,1095700001.0
2008-03-11 01:58:00,1.5628,1.56295,1.56265,1.5627,1259500000.0
2008-03-11 01:59:00,1.5627,1.5627,1.5627,1.5627,619800000.0
2008-03-11 02:00:00,1.5627,1.5627,1.5623,1.5623,1320700000.0
2008-03-11 02:01:00,1.5623,1.5625,1.562,1.562,935100000.0
2008-03-11 02:02:00,1.562,1.56235,1.5619,1.5623,511300000.0
2008-03-11 02:03:00,1.5621,1.56225,1.5618,1.5618,823500000.0
2008-03-11 02:04:00,1.5618,1.56215,1.5617,1.5621,943800000.0
2008-03-11 02:05:00,1.5621,1.5629,1.5621,1.5628,1120100000.0
2008-03-11 02:06:00,1.5628,1.5628,1.5625,1.5625,1380800000.0
2008-03-11 02:07:00,1.5625,1.5625,1.5623,1.5623,1487800000.0
2008-03-11 02:08:00,1.5623,1.56245,1.5619,1.5619,1120300000.0
2008-03-11 02:09:00,1.5619,1.5621,1.5619,1.5621,1258800000.0
2008-03-11 02:10:00,1.5621,1.5621,1.562,1.5621,970700000.0
2008-03-11 02:11:00,1.5621,1.5621,1.5619,1.5621,1318100000.0
2008-03-11 02:12:00,1.5621,1.5621,1.562,1.562,1143300000.0
2008-03-11 02:13:00,1.562,1.5621,1.56185,1.5621,922500000.0
2008-03-11 02:14:00,1.5621,1.5621,1.5619,1.5619,1426100000.0
2008-03-11 02:15:00,1.5619,1.5623,1.5619,1.5621,1513800000.0
2008-03-11 02:16:00,1.5621,1.5621,1.5621,1.5621,1253600000.0
2008-03-11 02:17:00,1.5621,1.5621,1.5621,1.5621,1272800000.0
2008-03-11 02:18:00,1.5621,1.5621,1.562,1.562,934400000.0
2008-03-11 02:19:00,1.562,1.56225,1.562,1.56205,1439100000.0
2008-03-11 02:20:00,1.56205,1.56215,1.56205,1.56215,628800000.0
2008-03-11 02:21:00,1.56215,1.56215,1.56205,1.56215,537200000.0
2008-03-11 02:22:00,1.56215,1.56215,1.56205,1.5621,559800000.0
2008-03-11 02:23:00,1.5621,1.5623,1.562,1.562,1023600000.0
2008-03-11 02:24:00,1.562,1.5624,1.562,1.5623,1151000000.0
2008-03-11 02:25:00,1.5623,1.5625,1.5623,1.5625,954700000.0
2008-03-11 02:26:00,1.5625,1.5625,1.56215,1.5623,1114300000.0
2008-03-11 02:27:00,1.5623,1.5623,1.5623,1.5623,1494100000.0
2008-03-11 02:28:00,1.5623,1.5623,1.56215,1.5622,822000000.0
2008-03-11 02:29:00,1.5622,1.5622,1.5622,1.5622,834700000.0
2008-03-11 02:30:00,1.5622,1.5623,1.5621,1.5622,1413600000.0
2008-03-11 02:31:00,1.5622,1.5623,1.5622,1.5623,1297100000.0
2008-03-11 02:32:00,1.5623,1.5623,1.5623,1.5623,983500000.0
2008-03-11 02:33:00,1.5623,1.5625,1.5622,1.5625,1191200000.0
2008-03-11 02:34:00,1.5625,1.5625,1.56225,1.5623,1275000000.0
2008-03-11 02:35:00,1.5623,1.5623,1.56225,1.5623,1412100000.0
2008-03-11 02:36:00,1.5623,1.5623,1.5623,1.5623,1553400000.0
2008-03-11 02:37:00,1.5623,1.5623,1.56225,1.5623,1533100000.0
2008-03-11 02:38:00,1.5623,1.5627,1.56225,1.5623,1404900000.0
2008-03-11 02:39:00,1.5623,1.5623,1.5623,1.5623,1447200000.0
2008-03-11 02:40:00,1.5623,1.5625,1.5623,1.5625,1451500000.0
2008-03-11 02:41:00,1.5625,1.5625,1.5625,1.5625,1433800000.0
2008-03-11 02:42:00,1.5625,1.5625,1.5625,1.5625,1377100000.0
2008-03-11 02:43:00,1.5625,1.5625,1.5625,1.5625,867200000.0
2008-03-11 02:44:00,1.5625,1.5625,1.5623,1.5623,1527300000.0
2008-03-11 02:45:00,1.5623,1.5623,1.5623,1.5623,1468300000.0
2008-03-11 02:46:00,1.5623,1.5623,1.5623,1.5623,1494100000.0
2008-03-11 02:47:00,1.5623,1.5625,1.5622,1.5625,1093100000.0
2008-03-11 02:48:00,1.5625,1.5626,1.5625,1.5625,1396400000.0
2008-03-11 02:49:00,1.5625,1.5625,1.5625,1.5625,1169300000.0
2008-03-11 02:50:00,1.5625,1.5625,1.5625,1.5625,1434800000.0
2008-03-11 02:51:00,1.5625,1.5626,1.5624,1.5625,1355400000.0
2008-03-11 02:52:00,1.5625,1.5625,1.5625,1.5625,1494100000.0
2008-03-11 02:53:00,1.5625,1.5625,1.5625,1.5625,1413700000.0
2008-03-11 02:54:00,1.5625,1.5625,1.5624,1.5625,1415800000.0
2008-03-11 02:55:00,1.5625,1.5628,1.5625,1.5627,773499999.0
2008-03-11 02:56:00,1.5627,1.5627,1.56245,1.5625,1555800000.0
2008-03-11 02:57:00,1.5625,1.5625,1.5625,1.5625,1493600000.0
2008-03-11 02:58:00,1.5625,1.5625,1.5625,1.5625,1921500000.0
2008-03-11 02:59:00,1.5625,1.5625,1.5625,1.5625,1472300000.0
2008-03-11 03:00:00,1.5625,1.5626,1.5625,1.5626,1563800000.0
2008-03-11 03:01:00,1.5626,1.5627,1.5626,1.5626,1433600000.0
2008-03-11 03:02:00,1.5626,1.563,1.5625,1.563,1175400000.0
2008-03-11 03:03:00,1.563,1.563,1.5626,1.5629,943500000.0
2008-03-11 03:04:00,1.5629,1.5629,1.5629,1.5629,91000000.0
2008-03-11 03:05:00,1.5629,1.5629,1.5629,1.5629,206200000.0
2008-03-11 03:06:00,1.5629,1.5639,1.5629,1.56345,488700000.0
2008-03-11 03:07:00,1.56345,1.56345,1.56315,1.56315,1681800000.0
2008-03-11 03:08:00,1.5653,1.5654,1.5651,1.5654,2138400000.0
2008-03-11 03:09:00,1.5636,1.5637,1.56325,1.56325,2138400000.0
2008-03-11 03:10:00,1.56325,1.56345,1.5632,1.5632,1987400000.0
2008-03-11 03:11:00,1.5651,1.5653,1.565,1.5652,1960000000.0
2008-03-11 03:12:00,1.5653,1.5653,1.5652,1.5652,1960000000.0
2008-03-11 03:14:00,1.5653,1.5653,1.5652,1.5653,1960000000.0
2008-03-11 03:15:00,1.5652,1.5655,1.5652,1.5655,1960000000.0
2008-03-11 03:18:00,1.563,1.5632,1.563,1.563,1960000000.0
2008-03-11 03:19:00,1.5654,1.5654,1.5654,1.5654,1444400052.0
2008-03-11 03:22:00,1.5655,1.5655,1.5655,1.5655,1444400052.0
2008-03-11 03:23:00,1.56325,1.5635,1.5632,1.5632,1444400052.0
2008-03-11 03:24:00,1.5654,1.5654,1.5654,1.5654,1013599992.0
2008-03-11 03:25:00,1.5655,1.5656,1.5655,1.5656,1013599992.0
2008-03-11 03:26:00,1.5657,1.5657,1.5656,1.5657,1013599992.0
2008-03-11 03:27:00,1.5656,1.5656,1.5656,1.5656,1013599992.0
2008-03-11 03:28:00,1.5657,1.5657,1.5656,1.5656,1013599992.0
2008-03-11 03:29:00,1.56325,1.56335,1.56325,1.5633,1013599992.0
2008-03-11 03:30:00,1.5633,1.56405,1.5633,1.56385,2059600000.0
2008-03-11 03:31:00,1.5655,1.5656,1.5655,1.5655,1930900000.0
2008-03-11 03:32:00,1.5656,1.5657,1.5654,1.5654,1930900000.0
2008-03-11 03:33:00,1.5644,1.5644,1.5639,1.564,1930900000.0
2008-03-11 03:34:00,1.5654,1.5657,1.5654,1.5657,1649500000.0
2008-03-11 03:35:00,1.5656,1.5657,1.5652,1.5654,1649500000.0
2008-03-11 03:36:00,1.564,1.56505,1.564,1.56505,1649500000.0
2008-03-11 03:37:00,1.56505,1.56515,1.5642,1.5642,537200000.0
2008-03-11 03:38:00,1.5642,1.56445,1.5642,1.56435,1866800000.0
2008-03-11 03:39:00,1.5654,1.5654,1.5654,1.5654,1679800000.0
2008-03-11 03:40:00,1.5653,1.5655,1.5653,1.5655,1679800000.0
2008-03-11 03:41:00,1.564,1.564,1.5637,1.564,1679800000.0
2008-03-11 03:43:00,1.5655,1.5655,1.5654,1.5655,2116000004.0
2008-03-11 03:44:00,1.5654,1.5654,1.5654,1.5654,2116000004.0
2008-03-11 03:45:00,1.5642,1.56445,1.5642,1.56435,2116000004.0
2008-03-11 03:46:00,1.56435,1.56445,1.56435,1.56435,1748600000.0
2008-03-11 03:47:00,1.56435,1.5645,1.56435,1.5645,1897900000.0
2008-03-11 03:50:00,1.56455,1.56465,1.56455,1.56455,1728000000.0
2008-03-11 03:51:00,1.5653,1.5653,1.565,1.5651,1992400000.0
2008-03-11 03:54:00,1.5651,1.5652,1.5648,1.56495,1992400000.0
2008-03-11 03:55:00,1.5652,1.5652,1.5652,1.5652,1134600022.0
2008-03-11 03:57:00,1.56525,1.56525,1.5651,1.5651,1134600022.0
2008-03-11 03:58:00,1.5652,1.5653,1.5652,1.5653,2122799996.0
2008-03-11 04:01:00,1.5654,1.5656,1.5654,1.5656,2122799996.0
2008-03-11 04:04:00,1.5652,1.5653,1.5652,1.5652,937400000.0
2008-03-11 04:05:00,1.5653,1.5653,1.5652,1.5653,937400000.0
2008-03-11 04:07:00,1.5652,1.5652,1.5652,1.5652,937400000.0
2008-03-11 04:08:00,1.5653,1.5653,1.5652,1.5652,937400000.0
2008-03-11 04:09:00,1.5653,1.5653,1.5652,1.5652,937400000.0
2008-03-11 04:13:00,1.5651,1.5651,1.5651,1.5651,937400000.0
2008-03-11 04:17:00,1.5655,1.5655,1.5654,1.5655,937400000.0
2008-03-11 04:22:00,1.5652,1.5652,1.5652,1.5652,1712199995.0
2008-03-11 04:24:00,1.5653,1.5653,1.5653,1.5653,1712199995.0
2008-03-11 04:25:00,1.5654,1.5654,1.5654,1.5654,1712199995.0
2008-03-11 04:26:00,1.5651,1.5651,1.5651,1.5651,1712199995.0
2008-03-11 04:27:00,1.5657,1.5658,1.56555,1.5657,1712199995.0
2008-03-11 04:28:00,1.5652,1.5652,1.5652,1.5652,218400000.0
2008-03-11 04:29:00,1.565,1.5654,1.565,1.5654,218400000.0
2008-03-11 04:30:00,1.56545,1.56545,1.56545,1.56545,218400000.0
2008-03-11 04:31:00,1.56545,1.56545,1.5654,1.5654,858900000.0
2008-03-11 04:32:00,1.5653,1.5655,1.5653,1.5654,2107700000.0
2008-03-11 04:33:00,1.5653,1.5653,1.5653,1.5653,2107700000.0
2008-03-11 04:34:00,1.56545,1.5657,1.56545,1.5657,2107700000.0
2008-03-11 04:35:00,1.5657,1.56575,1.56505,1.56545,1701500002.0
2008-03-11 04:36:00,1.56545,1.5656,1.56525,1.56525,2073600000.0
2008-03-11 04:40:00,1.5654,1.5654,1.5654,1.5654,1778600000.0
2008-03-11 04:41:00,1.5653,1.5653,1.5653,1.5653,1778600000.0
2008-03-11 04:42:00,1.5654,1.5654,1.5653,1.5653,1778600000.0
2008-03-11 04:43:00,1.5654,1.5654,1.5653,1.5653,1778600000.0
2008-03-11 04:44:00,1.5655,1.5655,1.5653,1.5653,1778600000.0
2008-03-11 04:45:00,1.5654,1.5654,1.5653,1.5653,1778600000.0
2008-03-11 04:46:00,1.5651,1.5651,1.565,1.565,1778600000.0
2008-03-11 04:47:00,1.5651,1.5651,1.5651,1.5651,1778600000.0
2008-03-11 04:48:00,1.565,1.5651,1.5649,1.5649,1778600000.0
2008-03-11 04:49:00,1.565,1.565,1.5649,1.5649,1778600000.0
2008-03-11 04:50:00,1.5651,1.5651,1.5651,1.5651,1778600000.0
2008-03-11 04:51:00,1.565,1.565,1.5649,1.5649,1778600000.0
2008-03-11 04:52:00,1.565,1.565,1.565,1.565,1778600000.0
2008-03-11 04:53:00,1.5651,1.5651,1.565,1.565,1778600000.0
2008-03-11 04:54:00,1.5651,1.5652,1.5651,1.5652,1778600000.0
2008-03-11 04:55:00,1.5652,1.5653,1.5652,1.5652,1833600000.0
2008-03-11 04:56:00,1.5648,1.5648,1.5647,1.5648,534600000.0
2008-03-11 04:57:00,1.565,1.565,1.565,1.565,534600000.0
2008-03-11 04:58:00,1.5649,1.5649,1.5649,1.5649,534600000.0
2008-03-11 04:59:00,1.5652,1.5652,1.5651,1.5651,534600000.0
2008-03-11 05:00:00,1.5651,1.5651,1.5651,1.5651,1208700000.0
2008-03-11 05:01:00,1.5652,1.5652,1.56515,1.5652,1208700000.0
2008-03-11 05:02:00,1.5652,1.5652,1.5652,1.5652,251000000.0
2008-03-11 05:03:00,1.5652,1.5653,1.5651,1.5653,419100000.0
2008-03-11 05:05:00,1.5651,1.5652,1.5651,1.5651,1853400000.0
2008-03-11 05:06:00,1.5651,1.5653,1.5651,1.5652,288600000.0
2008-03-11 05:07:00,1.5652,1.5653,1.56505,1.5651,380400000.0
2008-03-11 05:08:00,1.5651,1.5652,1.5651,1.5652,152000000.0
2008-03-11 05:09:00,1.5652,1.5652,1.5651,1.5651,1809100000.0
2008-03-11 05:10:00,1.5651,1.5653,1.56505,1.5651,335800000.0
2008-03-11 05:11:00,1.5651,1.56525,1.56505,1.56515,953900000.0
2008-03-11 05:12:00,1.56515,1.5652,1.56515,1.5652,1704800000.0
2008-03-11 05:13:00,1.5652,1.5652,1.5651,1.5651,88000000.0
2008-03-11 05:14:00,1.5651,1.56515,1.5651,1.5651,102800000.0
2008-03-11 05:15:00,1.5651,1.5651,1.56505,1.5651,100000000.0
2008-03-11 05:16:00,1.5651,1.5651,1.5651,1.5651,88800000.0
2008-03-11 05:17:00,1.5651,1.5651,1.5651,1.5651,88800000.0
2008-03-11 05:18:00,1.5651,1.5651,1.5651,1.5651,87600000.0
2008-03-11 05:19:00,1.5651,1.5651,1.5651,1.5651,90800000.0
2008-03-11 05:20:00,1.5651,1.5651,1.5651,1.5651,92800000.0
2008-03-11 05:21:00,1.5651,1.5651,1.56505,1.5651,111600000.0
2008-03-11 05:22:00,1.5651,1.5652,1.56505,1.5651,330800000.0
2008-03-11 05:23:00,1.5651,1.5651,1.5651,1.5651,87600000.0
2008-03-11 05:24:00,1.5651,1.5652,1.5651,1.56515,147600000.0
2008-03-11 05:25:00,1.56515,1.5652,1.5651,1.56515,283900000.0
2008-03-11 05:26:00,1.56515,1.5652,1.5651,1.5651,499600000.0
2008-03-11 05:27:00,1.5651,1.56515,1.56505,1.5651,103200000.0
2008-03-11 05:28:00,1.5651,1.56515,1.56505,1.5651,362200000.0
2008-03-11 05:29:00,1.5651,1.56545,1.56505,1.5652,541300001.0
2008-03-11 05:30:00,1.56535,1.56545,1.5652,1.5652,207700000.0
2008-03-11 05:31:00,1.5652,1.5652,1.5651,1.5651,321400000.0
2008-03-11 05:32:00,1.5651,1.5653,1.5651,1.5653,240600000.0
2008-03-11 05:33:00,1.5653,1.5653,1.5652,1.5652,94400000.0
2008-03-11 05:34:00,1.5652,1.5652,1.5652,1.5652,86800000.0
2008-03-11 05:35:00,1.5652,1.5652,1.56515,1.5652,195600000.0
2008-03-11 05:36:00,1.5652,1.5652,1.56515,1.5652,549199999.0
2008-03-11 05:37:00,1.5652,1.5652,1.56515,1.5652,1508400000.0
2008-03-11 05:38:00,1.5652,1.5652,1.56515,1.56515,263600000.0
2008-03-11 05:40:00,1.56515,1.5652,1.56515,1.5652,1333900000.0
2008-03-11 05:41:00,1.5652,1.5652,1.5652,1.5652,89600000.0
2008-03-11 05:42:00,1.5652,1.5652,1.5652,1.5652,87200000.0
2008-03-11 05:43:00,1.5652,1.5652,1.56515,1.5652,108000000.0
2008-03-11 05:44:00,1.5652,1.56555,1.5652,1.5652,140800000.0
2008-03-11 05:45:00,1.5652,1.5652,1.56515,1.5652,316500000.0
2008-03-11 05:46:00,1.5652,1.5652,1.5648,1.56495,220700000.0
2008-03-11 05:47:00,1.56495,1.56495,1.5648,1.5649,129200000.0
2008-03-11 05:48:00,1.5649,1.565,1.5648,1.5648,182400000.0
2008-03-11 05:49:00,1.5648,1.5649,1.5648,1.5648,180400000.0
2008-03-11 05:50:00,1.5648,1.565,1.5648,1.565,83400000.0
2008-03-11 05:51:00,1.565,1.565,1.56475,1.5648,528900000.0
2008-03-11 05:52:00,1.5648,1.5648,1.56475,1.5648,164499999.0
2008-03-11 05:53:00,1.5648,1.5648,1.5648,1.5648,136900000.0
2008-03-11 05:54:00,1.5648,1.5648,1.5647,1.5647,102100000.0
2008-03-11 05:55:00,1.5647,1.5648,1.56455,1.56475,454500000.0
2008-03-11 05:56:00,1.56475,1.5648,1.56455,1.56475,1942800000.0
2008-03-11 05:57:00,1.56475,1.56495,1.56475,1.56485,1350800000.0
2008-03-11 05:58:00,1.56485,1.5649,1.56475,1.5648,129200000.0
2008-03-11 05:59:00,1.5648,1.565,1.5647,1.56495,114400000.0
2008-03-11 06:00:00,1.56495,1.56495,1.5649,1.56495,345500000.0
2008-03-11 06:01:00,1.5649,1.56495,1.5649,1.5649,265700000.0
2008-03-11 06:02:00,1.5649,1.56505,1.56485,1.5649,241100001.0
2008-03-11 06:03:00,1.5649,1.5649,1.5649,1.5649,94400000.0
2008-03-11 06:04:00,1.5649,1.5649,1.56485,1.5649,152000000.0
2008-03-11 06:05:00,1.5649,1.5649,1.56485,1.5649,110000000.0
2008-03-11 06:06:00,1.5649,1.56495,1.56475,1.5648,145200000.0
2008-03-11 06:07:00,1.5648,1.56525,1.5648,1.5649,168600000.0
2008-03-11 06:08:00,1.5649,1.5649,1.56485,1.5649,167600000.0
2008-03-11 06:09:00,1.5649,1.5649,1.5649,1.5649,88400000.0
2008-03-11 06:10:00,1.5649,1.5649,1.56485,1.56485,150000000.0
2008-03-11 06:11:00,1.56485,1.5649,1.56485,1.5649,119600000.0
2008-03-11 06:12:00,1.5649,1.5649,1.5648,1.5648,92800000.0
2008-03-11 06:13:00,1.5648,1.5649,1.56475,1.56475,218800000.0
2008-03-11 06:14:00,1.56475,1.5648,1.56475,1.5648,233000000.0
2008-03-11 06:15:00,1.5648,1.5649,1.56475,1.5649,210800000.0
2008-03-11 06:16:00,1.5649,1.5649,1.56475,1.56475,282000000.0
2008-03-11 06:17:00,1.56475,1.56495,1.56475,1.5649,1139100000.0
2008-03-11 06:18:00,1.5649,1.5649,1.5648,1.56485,243200000.0
2008-03-11 06:19:00,1.56485,1.565,1.56485,1.565,540200000.0
2008-03-11 06:20:00,1.565,1.5651,1.565,1.5651,201000000.0
2008-03-11 06:21:00,1.5651,1.56525,1.5651,1.5651,95700000.0
2008-03-11 06:22:00,1.5651,1.56545,1.5651,1.56525,185600000.0
2008-03-11 06:23:00,1.56525,1.56545,1.5652,1.5652,172000000.0
2008-03-11 06:24:00,1.5652,1.5653,1.56515,1.5652,108400000.0
2008-03-11 06:25:00,1.5652,1.5653,1.56515,1.56515,164400000.0
2008-03-11 06:26:00,1.5652,1.5652,1.56495,1.5651,396700000.0
2008-03-11 06:27:00,1.5651,1.56525,1.5647,1.5647,246600000.0
2008-03-11 06:28:00,1.5647,1.5647,1.56465,1.5647,106000000.0
2008-03-11 06:29:00,1.5647,1.56485,1.56465,1.56485,490800000.0
2008-03-11 06:30:00,1.56485,1.56485,1.5647,1.5647,367600000.0
2008-03-11 06:31:00,1.5647,1.56485,1.56455,1.5646,212400000.0
2008-03-11 06:32:00,1.5646,1.5647,1.5646,1.5646,87600000.0
2008-03-11 06:33:00,1.5646,1.5646,1.56455,1.5646,104000000.0
2008-03-11 06:34:00,1.5646,1.5646,1.5646,1.5646,88400000.0
2008-03-11 06:35:00,1.5646,1.5646,1.5646,1.5646,89600000.0
2008-03-11 06:36:00,1.5646,1.5647,1.5646,1.5647,86000000.0
2008-03-11 06:37:00,1.5647,1.5647,1.5647,1.5647,86400000.0
2008-03-11 06:38:00,1.5647,1.5647,1.5647,1.5647,87200000.0
2008-03-11 06:39:00,1.5647,1.5647,1.5647,1.5647,89600000.0
2008-03-11 06:40:00,1.5647,1.5647,1.5647,1.5647,88400000.0
2008-03-11 06:41:00,1.5647,1.565,1.5647,1.5649,160600000.0
2008-03-11 06:42:00,1.5649,1.56495,1.56475,1.56475,172700000.0
2008-03-11 06:43:00,1.56475,1.56475,1.5647,1.5647,212300000.0
2008-03-11 06:44:00,1.5648,1.565,1.5647,1.565,68400000.0
2008-03-11 06:45:00,1.56505,1.56525,1.56505,1.56525,650800000.0
2008-03-11 06:46:00,1.56525,1.56525,1.56505,1.56525,383200000.0
2008-03-11 06:47:00,1.56525,1.56525,1.5651,1.56525,223600000.0
2008-03-11 06:48:00,1.56525,1.56525,1.5652,1.56525,176800000.0
2008-03-11 06:49:00,1.56525,1.56525,1.56525,1.56525,173600000.0
2008-03-11 06:50:00,1.56525,1.5653,1.5651,1.5651,102400000.0
2008-03-11 06:51:00,1.5651,1.5653,1.5651,1.5653,100800000.0
2008-03-11 06:52:00,1.5653,1.56535,1.5651,1.56535,525600000.0
2008-03-11 06:53:00,1.56535,1.56545,1.5651,1.56545,174100000.0
2008-03-11 06:54:00,1.56545,1.56545,1.5651,1.5651,169200000.0
2008-03-11 06:55:00,1.5651,1.5652,1.56505,1.5651,892500035.0
2008-03-11 06:56:00,1.5651,1.5656,1.56505,1.5653,1037400051.0
2008-03-11 06:57:00,1.5653,1.56555,1.5653,1.56555,104000000.0
2008-03-11 06:58:00,1.56555,1.56565,1.56545,1.56545,1006800000.0
2008-03-11 06:59:00,1.56545,1.56545,1.56545,1.56545,1204000000.0
2008-03-11 07:00:00,1.56545,1.56545,1.56545,1.56545,1253600000.0
2008-03-11 07:01:00,1.56545,1.5658,1.56545,1.56575,484500000.0
2008-03-11 07:02:00,1.56575,1.5658,1.56545,1.5658,213100000.0
2008-03-11 07:03:00,1.5658,1.5658,1.56575,1.5658,90800000.0
2008-03-11 07:04:00,1.5658,1.5658,1.56555,1.5658,104200000.0
2008-03-11 07:05:00,1.5658,1.5658,1.56575,1.5658,108400000.0
2008-03-11 07:06:00,1.5658,1.5658,1.5657,1.5658,96800000.0
2008-03-11 07:07:00,1.5658,1.5658,1.56575,1.5658,97600000.0
2008-03-11 07:08:00,1.5658,1.5658,1.56575,1.56575,105600000.0
2008-03-11 07:09:00,1.5657,1.56685,1.5653,1.56685,529200009.0
2008-03-11 07:10:00,1.56685,1.56685,1.5658,1.56585,458200001.0
2008-03-11 07:11:00,1.56585,1.56585,1.56545,1.56585,343200000.0
2008-03-11 07:12:00,1.56585,1.56605,1.5657,1.5658,127200000.0
2008-03-11 07:13:00,1.5658,1.5658,1.56575,1.5658,913499978.0
2008-03-11 07:14:00,1.5658,1.5659,1.5657,1.5657,86400000.0
2008-03-11 07:15:00,1.5657,1.5658,1.5657,1.5658,286600000.0
2008-03-11 07:16:00,1.5658,1.5658,1.5657,1.5658,514400000.0
2008-03-11 07:17:00,1.5658,1.5658,1.56575,1.5658,98000000.0
2008-03-11 07:18:00,1.5658,1.5659,1.5658,1.5659,90400000.0
2008-03-11 07:19:00,1.5659,1.5659,1.5658,1.5658,90400000.0
2008-03-11 07:20:00,1.5658,1.56605,1.5658,1.566,98700000.0
2008-03-11 07:21:00,1.566,1.5661,1.56595,1.566,115000000.0
2008-03-11 07:22:00,1.566,1.566,1.56575,1.5658,111900000.0
2008-03-11 07:23:00,1.5658,1.56605,1.5658,1.566,110000000.0
2008-03-11 07:24:00,1.566,1.566,1.5659,1.566,111000000.0
2008-03-11 07:25:00,1.566,1.566,1.56595,1.566,94000000.0
2008-03-11 07:26:00,1.566,1.566,1.5659,1.566,96600000.0
2008-03-11 07:27:00,1.566,1.5661,1.56595,1.566,191200000.0
2008-03-11 07:28:00,1.566,1.566,1.5658,1.5658,92400000.0
2008-03-11 07:29:00,1.5658,1.5659,1.5658,1.5659,91600000.0
2008-03-11 07:30:00,1.5659,1.5659,1.56585,1.5659,434800000.0
2008-03-11 07:31:00,1.5659,1.566,1.5659,1.5659,88800000.0
2008-03-11 07:32:00,1.5659,1.5659,1.56575,1.56575,145100000.0
2008-03-11 07:33:00,1.56575,1.5658,1.5655,1.5656,215100000.0
2008-03-11 07:34:00,1.5656,1.5656,1.56535,1.56545,1124000000.0
2008-03-11 07:35:00,1.56545,1.56565,1.56545,1.5656,152800000.0
2008-03-11 07:36:00,1.5656,1.5656,1.56545,1.56545,706400000.0
2008-03-11 07:37:00,1.56545,1.5656,1.56545,1.56545,1146400000.0
2008-03-11 07:38:00,1.5665,1.5665,1.5665,1.5665,886100000.0
2008-03-11 07:39:00,1.5662,1.5665,1.5662,1.5664,886100000.0
2008-03-11 07:40:00,1.5665,1.5666,1.5665,1.5666,886100000.0
2008-03-11 07:41:00,1.5665,1.5665,1.5662,1.5665,886100000.0
2008-03-11 07:42:00,1.56545,1.5656,1.56545,1.56545,886100000.0
2008-03-11 07:43:00,1.56545,1.56545,1.56535,1.56545,1425600006.0
2008-03-11 07:44:00,1.56545,1.56545,1.56535,1.56545,1167000009.0
2008-03-11 07:45:00,1.56545,1.56555,1.56535,1.56535,1411200000.0
2008-03-11 07:46:00,1.5668,1.5668,1.5666,1.5666,227300000.0
2008-03-11 07:47:00,1.56545,1.5659,1.56545,1.5658,227300000.0
2008-03-11 07:48:00,1.5658,1.5658,1.56545,1.5657,725200000.0
2008-03-11 07:49:00,1.5657,1.5659,1.5657,1.56575,134800000.0
2008-03-11 07:50:00,1.56575,1.56595,1.56575,1.5658,233600000.0
2008-03-11 07:51:00,1.5658,1.5658,1.56575,1.5658,92000000.0
2008-03-11 07:52:00,1.5658,1.56595,1.5658,1.5659,105300000.0
2008-03-11 07:53:00,1.5659,1.56595,1.5658,1.5659,387500000.0
2008-03-11 07:54:00,1.5659,1.566,1.5658,1.5659,85600000.0
2008-03-11 07:55:00,1.5659,1.5661,1.56585,1.566,154200001.0
2008-03-11 07:56:00,1.566,1.5661,1.566,1.566,102300000.0
2008-03-11 07:57:00,1.566,1.56605,1.56595,1.56605,98300000.0
2008-03-11 07:58:00,1.56605,1.5661,1.566,1.566,203300000.0
2008-03-11 07:59:00,1.566,1.5661,1.566,1.5661,110300000.0
2008-03-11 08:00:00,1.5661,1.56645,1.566,1.566,368500000.0
2008-03-11 08:01:00,1.56605,1.5663,1.566,1.5661,236500000.0
2008-03-11 08:02:00,1.5661,1.5661,1.56605,1.5661,243900000.0
2008-03-11 08:03:00,1.5661,1.5662,1.5658,1.5658,1518800000.0
2008-03-11 08:04:00,1.5658,1.5659,1.5657,1.5657,304300000.0
2008-03-11 08:05:00,1.5657,1.566,1.5655,1.5657,441400000.0
2008-03-11 08:06:00,1.5657,1.566,1.56565,1.566,147100000.0
2008-03-11 08:07:00,1.566,1.56615,1.5659,1.5659,514399998.0
2008-03-11 08:08:00,1.5659,1.566,1.5654,1.56565,1539100000.0
2008-03-11 08:09:00,1.56565,1.56605,1.56565,1.5658,1818600000.0
2008-03-11 08:10:00,1.5658,1.566,1.5658,1.5659,1574500000.0
2008-03-11 08:11:00,1.5659,1.5661,1.5658,1.566,1784300000.0
2008-03-11 08:12:00,1.566,1.5662,1.5659,1.5661,1728900000.0
2008-03-11 08:13:00,1.5661,1.56615,1.566,1.5661,455200000.0
2008-03-11 08:14:00,1.5661,1.5662,1.5659,1.5659,85200000.0
2008-03-11 08:15:00,1.5659,1.5661,1.5659,1.566,187900000.0
2008-03-11 08:16:00,1.566,1.5662,1.566,1.5662,126000000.0
2008-03-11 08:17:00,1.5662,1.5663,1.5662,1.5663,262400000.0
2008-03-11 08:18:00,1.5663,1.56645,1.5663,1.56645,836200000.0
2008-03-11 08:19:00,1.56645,1.5665,1.56625,1.5664,658099997.0
2008-03-11 08:20:00,1.5664,1.5665,1.5662,1.5665,160000000.0
2008-03-11 08:21:00,1.5665,1.5665,1.5665,1.5665,87600000.0
2008-03-11 08:22:00,1.5665,1.5665,1.5665,1.5665,88000000.0
2008-03-11 08:23:00,1.5665,1.5668,1.5665,1.5667,111300000.0
2008-03-11 08:24:00,1.5667,1.5669,1.5666,1.5667,95600000.0
2008-03-11 08:25:00,1.5667,1.5672,1.5667,1.5671,129000000.0
2008-03-11 08:26:00,1.5671,1.56735,1.56675,1.56705,168000000.0
2008-03-11 08:27:00,1.56705,1.5671,1.567,1.567,30300000.0
2008-03-11 08:28:00,1.567,1.5671,1.567,1.5671,48300000.0
2008-03-11 08:29:00,1.5671,1.5671,1.56695,1.56695,57300000.0
2008-03-11 08:30:00,1.56695,1.5671,1.56695,1.567,142800000.0
2008-03-11 08:31:00,1.567,1.56715,1.567,1.56705,37000000.0
2008-03-11 08:32:00,1.56705,1.5671,1.5669,1.567,50100000.0
2008-03-11 08:33:00,1.567,1.567,1.5667,1.5668,113200000.0
2008-03-11 08:34:00,1.5668,1.5668,1.56665,1.5667,164600000.0
2008-03-11 08:35:00,1.5667,1.5668,1.56665,1.56675,80400000.0
2008-03-11 08:36:00,1.56675,1.567,1.56655,1.567,124000000.0
2008-03-11 08:37:00,1.567,1.567,1.56675,1.56675,42200000.0
2008-03-11 08:38:00,1.56675,1.56675,1.56645,1.5665,182800000.0
2008-03-11 08:39:00,1.5665,1.56685,1.5662,1.5663,113000000.0
2008-03-11 08:40:00,1.5663,1.56685,1.5663,1.56665,186900000.0
2008-03-11 08:41:00,1.56665,1.5667,1.56625,1.5665,158300000.0
2008-03-11 08:42:00,1.5665,1.56665,1.5665,1.56655,25100000.0
2008-03-11 08:43:00,1.56655,1.5669,1.56655,1.5668,40600000.0
2008-03-11 08:44:00,1.5668,1.56685,1.5667,1.5667,40200000.0
2008-03-11 08:45:00,1.5667,1.5668,1.5667,1.5667,42600000.0
2008-03-11 08:46:00,1.5667,1.5668,1.5666,1.5666,56300000.0
2008-03-11 08:47:00,1.5666,1.5667,1.56655,1.5666,223200000.0
2008-03-11 08:48:00,1.5666,1.5666,1.56635,1.5664,284000000.0
2008-03-11 08:49:00,1.5664,1.5665,1.5664,1.5664,220800000.0
2008-03-11 08:50:00,1.5664,1.5664,1.5664,1.5664,86800000.0
2008-03-11 08:51:00,1.5664,1.5664,1.5664,1.5664,88000000.0
2008-03-11 08:52:00,1.5664,1.5664,1.5664,1.5664,88400000.0
2008-03-11 08:53:00,1.5664,1.5665,1.56625,1.5664,141600000.0
2008-03-11 08:54:00,1.5664,1.5664,1.56605,1.5663,400400001.0
2008-03-11 08:55:00,1.5663,1.5663,1.5661,1.56625,217900000.0
2008-03-11 08:56:00,1.56625,1.5663,1.5661,1.5661,424700000.0
2008-03-11 08:57:00,1.5661,1.5663,1.5661,1.5663,125500000.0
2008-03-11 08:58:00,1.5663,1.5664,1.56605,1.5662,191400000.0
2008-03-11 08:59:00,1.5662,1.56635,1.5662,1.5662,143700000.0
2008-03-11 09:00:00,1.5662,1.5668,1.5662,1.5666,279300000.0
2008-03-11 09:01:00,1.5666,1.5669,1.5666,1.5669,109800000.0
2008-03-11 09:02:00,1.5669,1.5671,1.5666,1.5666,188692117.0
2008-03-11 09:03:00,1.5666,1.567,1.5666,1.567,259900000.0
2008-03-11 09:04:00,1.567,1.567,1.567,1.567,85600000.0
2008-03-11 09:05:00,1.567,1.567,1.5669,1.567,331400000.0
2008-03-11 09:06:00,1.567,1.567,1.56665,1.56665,102000000.0
2008-03-11 09:07:00,1.56665,1.5668,1.5666,1.5668,302300000.0
2008-03-11 09:08:00,1.5668,1.5669,1.5666,1.5666,157200000.0
2008-03-11 09:09:00,1.5666,1.5668,1.56655,1.5666,105700000.0
2008-03-11 09:10:00,1.5666,1.5667,1.5666,1.5667,98100000.0
2008-03-11 09:11:00,1.5667,1.5667,1.56655,1.56655,89000000.0
2008-03-11 09:12:00,1.5667,1.56695,1.5666,1.5667,99900000.0
2008-03-11 09:13:00,1.5667,1.5668,1.56665,1.5667,103100000.0
2008-03-11 09:14:00,1.5667,1.5668,1.5667,1.56675,88400000.0
2008-03-11 09:15:00,1.56675,1.5672,1.56675,1.56715,146700000.0
2008-03-11 09:16:00,1.56715,1.56715,1.567,1.5671,128800000.0
2008-03-11 09:17:00,1.5671,1.5671,1.56685,1.5669,122500000.0
2008-03-11 09:18:00,1.5669,1.567,1.5669,1.56695,94200000.0
2008-03-11 09:19:00,1.56695,1.567,1.5667,1.5667,120600000.0
2008-03-11 09:20:00,1.5667,1.5667,1.5666,1.5666,169300000.0
2008-03-11 09:21:00,1.5666,1.56685,1.5666,1.5668,72500000.0
2008-03-11 09:22:00,1.5668,1.567,1.56655,1.5669,131800000.0
2008-03-11 09:23:00,1.5669,1.567,1.56685,1.567,80800000.0
2008-03-11 09:24:00,1.567,1.5672,1.567,1.56705,131200000.0
2008-03-11 09:25:00,1.567,1.5671,1.5669,1.567,106600000.0
2008-03-11 09:26:00,1.567,1.5671,1.56695,1.567,71200000.0
2008-03-11 09:27:00,1.567,1.5671,1.56695,1.567,101900000.0
2008-03-11 09:28:00,1.567,1.5671,1.567,1.5671,90300000.0
2008-03-11 09:29:00,1.5671,1.5672,1.56705,1.5671,138400000.0
2008-03-11 09:30:00,1.5672,1.5673,1.5671,1.5671,111600000.0
2008-03-11 09:31:00,1.5671,1.5672,1.5671,1.5672,108600000.0
2008-03-11 09:32:00,1.5672,1.56755,1.56715,1.5675,312500000.0
2008-03-11 09:33:00,1.5675,1.568,1.5675,1.5678,200000000.0
2008-03-11 09:34:00,1.5678,1.5678,1.56745,1.5676,209800000.0
2008-03-11 09:35:00,1.5676,1.5676,1.5671,1.5671,396900000.0
2008-03-11 09:36:00,1.5671,1.5672,1.567,1.5672,218500000.0
2008-03-11 09:37:00,1.5672,1.5673,1.567,1.5673,446700000.0
2008-03-11 09:38:00,1.5673,1.56735,1.56725,1.56735,642000000.0
2008-03-11 09:39:00,1.56735,1.5676,1.5673,1.5673,507400000.0
2008-03-11 09:40:00,1.5673,1.56745,1.5673,1.56735,1251800000.0
2008-03-11 09:41:00,1.56735,1.56755,1.56735,1.5674,1361500000.0
2008-03-11 09:42:00,1.5674,1.5676,1.56735,1.5675,1191100000.0
2008-03-11 09:43:00,1.5675,1.568,1.56745,1.5678,575200000.0
2008-03-11 09:44:00,1.5678,1.5678,1.5677,1.5678,314000000.0
2008-03-11 09:45:00,1.5678,1.568,1.56775,1.5678,527600000.0
2008-03-11 09:46:00,1.5678,1.56815,1.5678,1.5679,107500000.0
2008-03-11 09:47:00,1.5679,1.56815,1.56785,1.568,129800000.0
2008-03-11 09:48:00,1.56795,1.568,1.56785,1.56785,138300000.0
2008-03-11 09:49:00,1.56785,1.56785,1.5675,1.5677,256500000.0
2008-03-11 09:50:00,1.56765,1.56785,1.56745,1.5677,300800000.0
2008-03-11 09:51:00,1.5677,1.5678,1.5676,1.5676,147100000.0
2008-03-11 09:52:00,1.5676,1.5679,1.56755,1.5678,266300000.0
2008-03-11 09:53:00,1.5678,1.568,1.5677,1.568,101400000.0
2008-03-11 09:54:00,1.568,1.5681,1.56795,1.56805,110800000.0
2008-03-11 09:55:00,1.56805,1.5682,1.56805,1.5681,131000000.0
2008-03-11 09:56:00,1.5681,1.5682,1.5681,1.5681,101000000.0
2008-03-11 09:57:00,1.5681,1.5682,1.56795,1.568,156700000.0
2008-03-11 09:58:00,1.56795,1.5686,1.56795,1.5686,150900000.0
2008-03-11 09:59:00,1.5686,1.5686,1.5684,1.5686,124400000.0
2008-03-11 10:00:00,1.5686,1.5687,1.5685,1.5686,116300000.0
2008-03-11 10:01:00,1.5686,1.5688,1.5686,1.5687,118100000.0
2008-03-11 10:02:00,1.5687,1.5689,1.5687,1.5688,127200000.0
2008-03-11 10:03:00,1.5688,1.56885,1.5687,1.5687,109200000.0
2008-03-11 10:04:00,1.5687,1.5688,1.56865,1.5688,97500000.0
2008-03-11 10:05:00,1.5688,1.56895,1.5686,1.56865,107200000.0
2008-03-11 10:06:00,1.56865,1.5687,1.5685,1.56855,112200000.0
2008-03-11 10:07:00,1.56855,1.5688,1.5685,1.5685,149300000.0
2008-03-11 10:08:00,1.5685,1.5685,1.5682,1.5683,156500000.0
2008-03-11 10:09:00,1.5683,1.5683,1.568,1.568,125200000.0
2008-03-11 10:10:00,1.568,1.5681,1.5679,1.568,103500000.0
2008-03-11 10:11:00,1.568,1.5682,1.5679,1.568,149600000.0
2008-03-11 10:12:00,1.568,1.568,1.5678,1.5679,130100000.0
2008-03-11 10:13:00,1.5679,1.5681,1.5678,1.5679,112300000.0
2008-03-11 10:14:00,1.5679,1.5681,1.5678,1.5681,104600000.0
2008-03-11 10:15:00,1.5681,1.5681,1.568,1.5681,105500000.0
2008-03-11 10:16:00,1.5681,1.5682,1.568,1.5682,100300000.0
2008-03-11 10:17:00,1.5682,1.5683,1.56815,1.5682,84900000.0
2008-03-11 10:18:00,1.5682,1.5683,1.568,1.568,110100000.0
2008-03-11 10:19:00,1.568,1.56845,1.568,1.5682,148600000.0
2008-03-11 10:20:00,1.56815,1.5685,1.5681,1.5682,99300000.0
2008-03-11 10:21:00,1.5682,1.5683,1.568,1.568,172200000.0
2008-03-11 10:22:00,1.568,1.5682,1.568,1.568,207700000.0
2008-03-11 10:23:00,1.568,1.5682,1.568,1.5681,108100000.0
2008-03-11 10:24:00,1.5681,1.5682,1.568,1.5682,568700000.0
2008-03-11 10:25:00,1.5682,1.5682,1.5681,1.5681,513600000.0
2008-03-11 10:26:00,1.5681,1.56825,1.568,1.5681,517900000.0
2008-03-11 10:27:00,1.5681,1.5682,1.568,1.5681,656500000.0
2008-03-11 10:28:00,1.5681,1.5682,1.568,1.5682,608900000.0
2008-03-11 10:29:00,1.5682,1.56825,1.568,1.5681,568200000.0
2008-03-11 10:30:00,1.5681,1.5682,1.568,1.568,91800000.0
2008-03-11 10:31:00,1.568,1.5683,1.568,1.5682,140400000.0
2008-03-11 10:32:00,1.5682,1.5684,1.56815,1.5683,123500000.0
2008-03-11 10:33:00,1.5683,1.5683,1.56825,1.56825,172000000.0
2008-03-11 10:34:00,1.56825,1.5683,1.5681,1.5681,450300000.0
2008-03-11 10:35:00,1.5681,1.5682,1.56805,1.5682,103900000.0
2008-03-11 10:36:00,1.5682,1.5682,1.56805,1.5681,91700000.0
2008-03-11 10:37:00,1.5681,1.5682,1.5681,1.5682,83200000.0
2008-03-11 10:38:00,1.5682,1.5683,1.5682,1.5683,106800000.0
2008-03-11 10:39:00,1.5683,1.5683,1.56825,1.5683,127600000.0
2008-03-11 10:40:00,1.5683,1.5684,1.5683,1.5683,85900000.0
2008-03-11 10:41:00,1.5683,1.5683,1.56825,1.5683,85600000.0
2008-03-11 10:42:00,1.5683,1.5683,1.5683,1.5683,86000000.0
2008-03-11 10:43:00,1.5683,1.5683,1.5682,1.5682,90700000.0
2008-03-11 10:44:00,1.5682,1.56825,1.56815,1.56825,122700000.0
2008-03-11 10:45:00,1.56825,1.5683,1.56815,1.5683,184200000.0
2008-03-11 10:46:00,1.5683,1.5683,1.5682,1.5682,92000000.0
2008-03-11 10:47:00,1.5682,1.5683,1.5682,1.5682,85000000.0
2008-03-11 10:48:00,1.5682,1.5683,1.56815,1.5682,94200000.0
2008-03-11 10:49:00,1.5682,1.5683,1.5682,1.5683,105900000.0
2008-03-11 10:50:00,1.5683,1.5683,1.56825,1.5683,85200000.0
2008-03-11 10:51:00,1.5683,1.5683,1.56815,1.56815,139200000.0
2008-03-11 10:52:00,1.56815,1.5683,1.56815,1.5682,107100000.0
2008-03-11 10:53:00,1.5682,1.5682,1.5682,1.5682,88000000.0
2008-03-11 10:54:00,1.5682,1.5684,1.568,1.5681,91500000.0
2008-03-11 10:55:00,1.5681,1.5682,1.56805,1.5681,118300000.0
2008-03-11 10:56:00,1.5681,1.5682,1.56805,1.56805,294800000.0
2008-03-11 10:57:00,1.56805,1.5682,1.56805,1.5681,193200000.0
2008-03-11 10:58:00,1.56805,1.5682,1.56805,1.5682,104900000.0
2008-03-11 10:59:00,1.5682,1.5682,1.568,1.568,108000000.0
2008-03-11 11:00:00,1.568,1.5681,1.56795,1.568,94700000.0
2008-03-11 11:01:00,1.568,1.568,1.56795,1.568,217000000.0
2008-03-11 11:02:00,1.568,1.568,1.568,1.568,84400000.0
2008-03-11 11:03:00,1.568,1.56805,1.56795,1.568,100000000.0
2008-03-11 11:04:00,1.568,1.56805,1.568,1.568,88600000.0
2008-03-11 11:05:00,1.568,1.5681,1.5679,1.568,130600000.0
2008-03-11 11:06:00,1.568,1.5684,1.5679,1.5684,132400000.0
2008-03-11 11:07:00,1.5684,1.5687,1.5682,1.5686,251200000.0
2008-03-11 11:08:00,1.5686,1.56865,1.56815,1.56835,497200005.0
2008-03-11 11:09:00,1.56835,1.5693,1.56835,1.5689,237700000.0
2008-03-11 11:10:00,1.5688,1.5689,1.5686,1.5687,132700000.0
2008-03-11 11:11:00,1.5687,1.5688,1.56865,1.5687,221900000.0
2008-03-11 11:12:00,1.56875,1.5689,1.56865,1.5688,456200000.0
2008-03-11 11:13:00,1.5688,1.5693,1.56865,1.5693,656200000.0
2008-03-11 11:14:00,1.5693,1.5694,1.569,1.569,560000000.0
2008-03-11 11:15:00,1.5691,1.5692,1.5685,1.5686,603700000.0
2008-03-11 11:16:00,1.5686,1.5689,1.56845,1.5685,646200000.0
2008-03-11 11:17:00,1.5685,1.56855,1.56845,1.56845,883300000.0
2008-03-11 11:18:00,1.56845,1.56895,1.5684,1.5689,753700000.0
2008-03-11 11:19:00,1.5689,1.56935,1.5688,1.5692,736100000.0
2008-03-11 11:20:00,1.5692,1.56945,1.5692,1.5693,632800000.0
2008-03-11 11:21:00,1.5693,1.5694,1.56915,1.5692,491300000.0
2008-03-11 11:22:00,1.5692,1.5692,1.569,1.569,514300000.0
2008-03-11 11:23:00,1.56895,1.5693,1.5688,1.569,389800000.0
2008-03-11 11:24:00,1.569,1.56925,1.56875,1.5691,436600000.0
2008-03-11 11:25:00,1.5691,1.56935,1.569,1.56935,919100000.0
2008-03-11 11:26:00,1.56935,1.56935,1.56895,1.56915,813800000.0
2008-03-11 11:27:00,1.56915,1.56945,1.56915,1.56935,966500000.0
2008-03-11 11:28:00,1.56935,1.56935,1.5688,1.5688,929800000.0
2008-03-11 11:29:00,1.5688,1.56895,1.56875,1.56875,847400000.0
2008-03-11 11:30:00,1.5688,1.5689,1.5686,1.5686,922300000.0
2008-03-11 11:31:00,1.5686,1.5689,1.5685,1.5689,429200000.0
2008-03-11 11:32:00,1.5689,1.56895,1.5687,1.56885,689200000.0
2008-03-11 11:33:00,1.56885,1.56895,1.56855,1.5687,217900000.0
2008-03-11 11:34:00,1.5687,1.569,1.5687,1.56885,119100000.0
2008-03-11 11:35:00,1.56885,1.5693,1.56885,1.5691,573900000.0
2008-03-11 11:36:00,1.5691,1.5694,1.569,1.56905,444599999.0
2008-03-11 11:37:00,1.56905,1.5691,1.56905,1.5691,332700000.0
2008-03-11 11:38:00,1.5691,1.5692,1.569,1.5692,333500000.0
2008-03-11 11:39:00,1.5692,1.56935,1.5691,1.5692,114200000.0
2008-03-11 11:40:00,1.5692,1.5693,1.56905,1.56905,135800000.0
2008-03-11 11:41:00,1.56905,1.5693,1.56905,1.5692,121300000.0
2008-03-11 11:42:00,1.5692,1.56935,1.5692,1.56935,131200000.0
2008-03-11 11:43:00,1.56935,1.56935,1.5692,1.5692,90800000.0
2008-03-11 11:44:00,1.5692,1.5694,1.5692,1.5693,103900000.0
2008-03-11 11:45:00,1.5693,1.5693,1.56925,1.5693,91100000.0
2008-03-11 11:46:00,1.5693,1.5696,1.5693,1.5696,106000000.0
2008-03-11 11:47:00,1.5696,1.5696,1.56925,1.56925,382200000.0
2008-03-11 11:48:00,1.56925,1.56925,1.5692,1.56925,313600000.0
2008-03-11 11:49:00,1.56925,1.56945,1.5691,1.56925,260700000.0
2008-03-11 11:50:00,1.56925,1.56945,1.5692,1.56935,70100000.0
2008-03-11 11:51:00,1.56935,1.5694,1.56915,1.5692,252800000.0
2008-03-11 11:52:00,1.5692,1.5692,1.56905,1.56905,143500000.0
2008-03-11 11:53:00,1.56905,1.56925,1.56905,1.5691,116700000.0
2008-03-11 11:54:00,1.5691,1.5693,1.5691,1.56925,108200000.0
2008-03-11 11:55:00,1.56925,1.56935,1.56915,1.5692,186300000.0
2008-03-11 11:56:00,1.5692,1.56925,1.569,1.56905,114300000.0
2008-03-11 11:57:00,1.56905,1.56925,1.56895,1.56905,402700001.0
2008-03-11 11:58:00,1.56905,1.5694,1.56905,1.5692,165600000.0
2008-03-11 11:59:00,1.5692,1.5695,1.56905,1.56905,714300000.0
2008-03-11 12:00:00,1.56905,1.56965,1.5689,1.5689,1468900005.0
2008-03-11 12:01:00,1.56905,1.56945,1.56885,1.56915,661900000.0
2008-03-11 12:02:00,1.56915,1.5694,1.5691,1.5693,401300000.0
2008-03-11 12:03:00,1.5693,1.5696,1.56925,1.56935,630899999.0
2008-03-11 12:04:00,1.5693,1.5696,1.5693,1.56955,562200005.0
2008-03-11 12:05:00,1.56955,1.56955,1.5693,1.56945,589600004.0
2008-03-11 12:06:00,1.56945,1.5697,1.56915,1.5692,412400000.0
2008-03-11 12:07:00,1.56925,1.5698,1.56915,1.5697,471199995.0
2008-03-11 12:08:00,1.5696,1.56975,1.56945,1.5697,973400000.0
2008-03-11 12:09:00,1.5697,1.5698,1.56955,1.56955,274000000.0
2008-03-11 12:10:00,1.56955,1.5702,1.56955,1.57015,438700004.0
2008-03-11 12:11:00,1.5702,1.5703,1.56985,1.5701,245499999.0
2008-03-11 12:12:00,1.5701,1.5705,1.5701,1.57025,142600000.0
2008-03-11 12:13:00,1.57025,1.5704,1.5701,1.5701,124300000.0
2008-03-11 12:14:00,1.5701,1.57015,1.56985,1.57015,117100000.0
2008-03-11 12:15:00,1.5701,1.5702,1.5699,1.57,177500000.0
2008-03-11 12:16:00,1.57,1.5702,1.5699,1.5702,238800000.0
2008-03-11 12:17:00,1.5701,1.5703,1.57005,1.5702,190400000.0
2008-03-11 12:18:00,1.5702,1.5702,1.56985,1.57,105500000.0
2008-03-11 12:19:00,1.57,1.57,1.5698,1.5699,85500000.0
2008-03-11 12:20:00,1.56985,1.57,1.56985,1.56985,415700000.0
2008-03-11 12:21:00,1.56985,1.56985,1.56915,1.5692,383600000.0
2008-03-11 12:22:00,1.5692,1.5694,1.56915,1.56925,145400000.0
2008-03-11 12:23:00,1.56925,1.56945,1.56885,1.56945,339800003.0
2008-03-11 12:24:00,1.56945,1.5695,1.5692,1.56925,549500000.0
2008-03-11 12:25:00,1.56925,1.5696,1.56925,1.56955,448700000.0
2008-03-11 12:26:00,1.56955,1.5706,1.5694,1.5706,173400000.0
2008-03-11 12:27:00,1.57065,1.57065,1.56995,1.5702,192400000.0
2008-03-11 12:28:00,1.5702,1.5707,1.57015,1.5707,193200000.0
2008-03-11 12:29:00,1.5706,1.5708,1.57035,1.5706,445000000.0
2008-03-11 12:30:00,1.5706,1.57125,1.5706,1.5712,634899998.0
2008-03-11 12:31:00,1.5712,1.57205,1.57095,1.572,161900000.0
2008-03-11 12:32:00,1.572,1.5725,1.5718,1.5723,116700000.0
2008-03-11 12:33:00,1.5723,1.5724,1.57165,1.57165,185600000.0
2008-03-11 12:34:00,1.5716,1.573,1.57145,1.5725,199500000.0
2008-03-11 12:35:00,1.57245,1.5728,1.57235,1.5727,223400000.0
2008-03-11 12:36:00,1.5727,1.5728,1.57245,1.5728,176700000.0
2008-03-11 12:37:00,1.5728,1.5728,1.572,1.572,535400000.0
2008-03-11 12:38:00,1.572,1.572,1.5717,1.572,278000000.0
2008-03-11 12:39:00,1.572,1.57235,1.5716,1.5723,137100000.0
2008-03-11 12:40:00,1.5723,1.5734,1.5723,1.5727,176000000.0
2008-03-11 12:41:00,1.57275,1.5731,1.5725,1.57275,145100000.0
2008-03-11 12:42:00,1.57275,1.57295,1.57235,1.5724,114800000.0
2008-03-11 12:43:00,1.5724,1.5724,1.57135,1.5714,159900000.0
2008-03-11 12:44:00,1.5714,1.5716,1.5713,1.57145,118200000.0
2008-03-11 12:45:00,1.57145,1.5724,1.57145,1.5723,255200000.0
2008-03-11 12:46:00,1.5723,1.5723,1.5716,1.5718,366999999.0
2008-03-11 12:47:00,1.5718,1.57185,1.57165,1.57175,302300000.0
2008-03-11 12:48:00,1.57175,1.5718,1.5716,1.5717,483200000.0
2008-03-11 12:49:00,1.5716,1.5718,1.57145,1.57175,392200000.0
2008-03-11 12:50:00,1.5718,1.5724,1.5717,1.5722,424000000.0
2008-03-11 12:51:00,1.5722,1.5723,1.572,1.572,759200000.0
2008-03-11 12:52:00,1.572,1.572,1.5717,1.5717,304700000.0
2008-03-11 12:53:00,1.5717,1.5718,1.5716,1.5717,628800000.0
2008-03-11 12:54:00,1.5717,1.5719,1.5716,1.5718,146600000.0
2008-03-11 12:55:00,1.5718,1.57215,1.5716,1.57215,181600001.0
2008-03-11 12:56:00,1.57215,1.5722,1.57195,1.57195,300300003.0
2008-03-11 12:57:00,1.57195,1.5722,1.57195,1.5722,913700000.0
2008-03-11 12:58:00,1.5721,1.57245,1.57205,1.5722,92900000.0
2008-03-11 12:59:00,1.5722,1.5725,1.5722,1.5724,167500000.0
2008-03-11 13:00:00,1.5724,1.5725,1.5723,1.5723,193500000.0
2008-03-11 13:01:00,1.5723,1.5726,1.5723,1.5724,242300000.0
2008-03-11 13:02:00,1.5724,1.5729,1.5723,1.5728,374600000.0
2008-03-11 13:03:00,1.5728,1.5732,1.57265,1.5728,177900000.0
2008-03-11 13:04:00,1.5728,1.5736,1.5728,1.5736,252000000.0
2008-03-11 13:05:00,1.5736,1.5736,1.57315,1.5732,513800000.0
2008-03-11 13:06:00,1.57315,1.5738,1.5731,1.5735,208600000.0
2008-03-11 13:07:00,1.5735,1.57365,1.5731,1.57315,1448700000.0
2008-03-11 13:08:00,1.57315,1.5734,1.573,1.573,603000000.0
2008-03-11 13:09:00,1.573,1.5731,1.5728,1.573,226200000.0
2008-03-11 13:10:00,1.573,1.5733,1.573,1.5733,144700000.0
2008-03-11 13:11:00,1.5733,1.5733,1.573,1.5732,163900000.0
2008-03-11 13:12:00,1.5732,1.5732,1.57295,1.573,182200000.0
2008-03-11 13:13:00,1.573,1.5731,1.5729,1.573,130500000.0
2008-03-11 13:14:00,1.573,1.573,1.573,1.573,85200000.0
2008-03-11 13:15:00,1.573,1.5731,1.573,1.57305,193500000.0
2008-03-11 13:16:00,1.57305,1.5733,1.573,1.5732,87100000.0
2008-03-11 13:17:00,1.5732,1.5734,1.5732,1.57325,148600000.0
2008-03-11 13:18:00,1.57325,1.57325,1.5732,1.5732,102600000.0
2008-03-11 13:19:00,1.5732,1.5732,1.5731,1.5731,99200000.0
2008-03-11 13:20:00,1.5731,1.57315,1.573,1.57305,244400000.0
2008-03-11 13:21:00,1.57305,1.5731,1.573,1.5731,372400000.0
2008-03-11 13:22:00,1.5731,1.5731,1.57295,1.573,207100000.0
2008-03-11 13:23:00,1.573,1.573,1.57265,1.5728,164800000.0
2008-03-11 13:24:00,1.5728,1.5731,1.57275,1.5731,296300000.0
2008-03-11 13:25:00,1.5731,1.5731,1.5729,1.5729,371900000.0
2008-03-11 13:26:00,1.5729,1.5731,1.57285,1.5729,440000000.0
2008-03-11 13:27:00,1.5729,1.5731,1.57275,1.5731,251200000.0
2008-03-11 13:28:00,1.5731,1.5732,1.5728,1.5728,133500000.0
2008-03-11 13:29:00,1.5728,1.573,1.57275,1.57295,144000000.0
2008-03-11 13:30:00,1.57295,1.5731,1.57295,1.5731,87200000.0
2008-03-11 13:31:00,1.5731,1.5732,1.5731,1.5731,91400000.0
2008-03-11 13:32:00,1.5731,1.5731,1.57285,1.573,90800000.0
2008-03-11 13:33:00,1.573,1.5732,1.5729,1.57305,89400000.0
2008-03-11 13:34:00,1.57305,1.5731,1.573,1.5731,72100000.0
2008-03-11 13:35:00,1.5731,1.5736,1.57305,1.57355,329700000.0
2008-03-11 13:36:00,1.57355,1.5739,1.57355,1.5739,358000000.0
2008-03-11 13:37:00,1.5739,1.5742,1.57375,1.5738,494500000.0
2008-03-11 13:38:00,1.5738,1.5742,1.5738,1.5742,106300000.0
2008-03-11 13:39:00,1.5742,1.5743,1.5738,1.5738,180900000.0
2008-03-11 13:40:00,1.5738,1.5744,1.5738,1.5742,147100000.0
2008-03-11 13:41:00,1.5742,1.5749,1.5742,1.5747,108400000.0
2008-03-11 13:42:00,1.5747,1.5747,1.5745,1.5745,133800000.0
2008-03-11 13:43:00,1.5745,1.5746,1.5744,1.5744,122200000.0
2008-03-11 13:44:00,1.57445,1.5745,1.5742,1.5743,115200000.0
2008-03-11 13:45:00,1.5743,1.5745,1.5742,1.5745,239700000.0
2008-03-11 13:46:00,1.5745,1.5745,1.5742,1.5743,84500000.0
2008-03-11 13:47:00,1.5743,1.5744,1.57415,1.5744,107000000.0
2008-03-11 13:48:00,1.5744,1.5744,1.5739,1.57405,231900000.0
2008-03-11 13:49:00,1.5741,1.5742,1.5739,1.574,114800000.0
2008-03-11 13:50:00,1.5739,1.5739,1.57355,1.5737,238400000.0
2008-03-11 13:51:00,1.5737,1.5737,1.57345,1.5735,326700000.0
2008-03-11 13:52:00,1.5735,1.5736,1.5728,1.5732,222300000.0
2008-03-11 13:53:00,1.5732,1.5736,1.57305,1.5732,348100000.0
2008-03-11 13:54:00,1.5732,1.5735,1.57305,1.5733,221600000.0
2008-03-11 13:55:00,1.5733,1.5733,1.5731,1.5731,150200000.0
2008-03-11 13:56:00,1.5731,1.5733,1.57305,1.57305,236500000.0
2008-03-11 13:57:00,1.57305,1.5731,1.5726,1.5726,248100000.0
2008-03-11 13:58:00,1.5726,1.5728,1.5722,1.5723,237800000.0
2008-03-11 13:59:00,1.57245,1.5727,1.5722,1.5726,119300000.0
2008-03-11 14:00:00,1.5726,1.5726,1.5725,1.5725,213200000.0
2008-03-11 14:01:00,1.5725,1.5727,1.57245,1.5727,375600000.0
2008-03-11 14:02:00,1.5727,1.5727,1.57245,1.5725,266600000.0
2008-03-11 14:03:00,1.5725,1.5726,1.5724,1.5725,221800000.0
2008-03-11 14:04:00,1.5725,1.5725,1.5723,1.5723,333600000.0
2008-03-11 14:05:00,1.5723,1.5724,1.57225,1.5723,157700000.0
2008-03-11 14:06:00,1.5723,1.5725,1.5721,1.5723,210300000.0
2008-03-11 14:07:00,1.5723,1.57255,1.5723,1.5723,191000000.0
2008-03-11 14:08:00,1.5723,1.57235,1.57215,1.5722,91300000.0
2008-03-11 14:09:00,1.5722,1.5725,1.5721,1.57235,106500000.0
2008-03-11 14:10:00,1.57235,1.5725,1.57235,1.57245,73000000.0
2008-03-11 14:11:00,1.57245,1.5726,1.5724,1.5726,106200000.0
2008-03-11 14:12:00,1.5726,1.5726,1.5724,1.5726,87100000.0
2008-03-11 14:13:00,1.5726,1.57285,1.5725,1.57285,150800000.0
2008-03-11 14:14:00,1.57285,1.5731,1.5727,1.5729,135300000.0
2008-03-11 14:15:00,1.5729,1.5729,1.57265,1.57265,88100000.0
2008-03-11 14:16:00,1.57265,1.57285,1.57265,1.5727,244300000.0
2008-03-11 14:17:00,1.5727,1.5727,1.5725,1.5725,337200000.0
2008-03-11 14:18:00,1.5725,1.5726,1.57245,1.5726,203000000.0
2008-03-11 14:19:00,1.5726,1.573,1.5725,1.573,189400000.0
2008-03-11 14:20:00,1.573,1.573,1.5728,1.573,113100000.0
2008-03-11 14:21:00,1.573,1.57305,1.57285,1.57295,131500000.0
2008-03-11 14:22:00,1.573,1.5732,1.5729,1.5731,114100000.0
2008-03-11 14:23:00,1.5731,1.5732,1.5731,1.5731,82400000.0
2008-03-11 14:24:00,1.5731,1.5731,1.5731,1.5731,91600000.0
2008-03-11 14:25:00,1.5731,1.5731,1.573,1.57305,221800000.0
2008-03-11 14:26:00,1.573,1.5731,1.57295,1.573,137800000.0
2008-03-11 14:27:00,1.573,1.573,1.57285,1.5729,115200000.0
2008-03-11 14:28:00,1.5729,1.5731,1.5729,1.573,114100000.0
2008-03-11 14:29:00,1.57295,1.57325,1.5728,1.5728,298499999.0
2008-03-11 14:30:00,1.5728,1.5742,1.5728,1.5742,772000000.0
2008-03-11 14:31:00,1.5743,1.5754,1.5743,1.5752,485800000.0
2008-03-11 14:32:00,1.5751,1.5762,1.5745,1.5759,667000000.0
2008-03-11 14:33:00,1.57585,1.57605,1.575,1.5757,1148500000.0
2008-03-11 14:34:00,1.5757,1.57805,1.57565,1.577,865799999.0
2008-03-11 14:35:00,1.577,1.5779,1.577,1.57755,917900000.0
2008-03-11 14:36:00,1.57755,1.57765,1.57645,1.5768,680700000.0
2008-03-11 14:37:00,1.5768,1.5772,1.57655,1.577,567700000.0
2008-03-11 14:38:00,1.5769,1.5783,1.5768,1.5777,551200000.0
2008-03-11 14:39:00,1.5777,1.5784,1.57735,1.5784,314800000.0
2008-03-11 14:40:00,1.5783,1.5783,1.57745,1.578,768100000.0
2008-03-11 14:41:00,1.57795,1.5787,1.5776,1.5785,894299999.0
2008-03-11 14:42:00,1.5785,1.5788,1.5781,1.5784,705500000.0
2008-03-11 14:43:00,1.5785,1.57855,1.5776,1.5784,493400000.0
2008-03-11 14:44:00,1.5784,1.58015,1.5784,1.5797,317700000.0
2008-03-11 14:45:00,1.5797,1.5811,1.57945,1.58075,406000000.0
2008-03-11 14:46:00,1.5809,1.5813,1.5804,1.5804,186300000.0
2008-03-11 14:47:00,1.58035,1.5808,1.5798,1.5802,255700000.0
2008-03-11 14:48:00,1.5802,1.5803,1.5792,1.5793,199200000.0
2008-03-11 14:49:00,1.5793,1.5794,1.579,1.5793,253000000.0
2008-03-11 14:50:00,1.57935,1.5803,1.57935,1.57995,173500000.0
2008-03-11 14:51:00,1.57995,1.58005,1.5793,1.5795,194800000.0
2008-03-11 14:52:00,1.57955,1.5817,1.5794,1.5817,418000000.0
2008-03-11 14:53:00,1.5817,1.582,1.581,1.5812,169900000.0
2008-03-11 14:54:00,1.5813,1.58165,1.5804,1.58045,168200000.0
2008-03-11 14:55:00,1.5805,1.5811,1.5801,1.5809,113400000.0
2008-03-11 14:56:00,1.581,1.581,1.5799,1.5802,160900000.0
2008-03-11 14:57:00,1.5802,1.5804,1.5799,1.5802,241200000.0
2008-03-11 14:58:00,1.5802,1.5803,1.5798,1.5798,90400000.0
2008-03-11 14:59:00,1.5798,1.58,1.5797,1.58,85400000.0
2008-03-11 15:00:00,1.58,1.58,1.5794,1.57945,201900000.0
2008-03-11 15:01:00,1.5794,1.5797,1.5792,1.5796,139700000.0
2008-03-11 15:02:00,1.5795,1.5796,1.57915,1.5794,123500000.0
2008-03-11 15:03:00,1.5794,1.5802,1.5793,1.5801,130800000.0
2008-03-11 15:04:00,1.5801,1.5802,1.5799,1.5801,195800000.0
2008-03-11 15:05:00,1.5801,1.5802,1.5794,1.57945,236100000.0
2008-03-11 15:06:00,1.57945,1.5798,1.5792,1.5793,259200000.0
2008-03-11 15:07:00,1.5793,1.5798,1.5793,1.5795,132600000.0
2008-03-11 15:08:00,1.5795,1.58,1.5795,1.58,168399998.0
2008-03-11 15:09:00,1.58,1.5806,1.5799,1.5803,204299999.0
2008-03-11 15:10:00,1.5803,1.5807,1.58015,1.58015,90200000.0
2008-03-11 15:11:00,1.5802,1.58025,1.5797,1.57985,87900000.0
2008-03-11 15:12:00,1.5799,1.58005,1.5797,1.5797,100800000.0
2008-03-11 15:13:00,1.5797,1.5801,1.5797,1.58,117200000.0
2008-03-11 15:14:00,1.58,1.58,1.5789,1.579,223300000.0
2008-03-11 15:15:00,1.579,1.57925,1.5787,1.5789,186900000.0
2008-03-11 15:16:00,1.5789,1.5795,1.5787,1.5791,138100000.0
2008-03-11 15:17:00,1.5791,1.5795,1.579,1.579,114800000.0
2008-03-11 15:18:00,1.579,1.5793,1.5789,1.5792,156400000.0
2008-03-11 15:19:00,1.5792,1.5793,1.5787,1.5787,183500000.0
2008-03-11 15:20:00,1.5787,1.5788,1.5786,1.5788,321300000.0
2008-03-11 15:21:00,1.5788,1.5788,1.5782,1.5783,129700000.0
2008-03-11 15:22:00,1.5783,1.5784,1.57755,1.5777,170400000.0
2008-03-11 15:23:00,1.57795,1.57795,1.5772,1.57745,168500000.0
2008-03-11 15:24:00,1.57745,1.57795,1.57745,1.5778,128700000.0
2008-03-11 15:25:00,1.5778,1.5779,1.5775,1.57775,153700000.0
2008-03-11 15:26:00,1.57775,1.578,1.57775,1.5778,103300000.0
2008-03-11 15:27:00,1.5778,1.5782,1.57775,1.5782,114800000.0
2008-03-11 15:28:00,1.57835,1.57835,1.57815,1.5782,91750000.0
2008-03-11 15:29:00,1.5782,1.5783,1.578,1.5782,92400000.0
2008-03-11 15:30:00,1.5782,1.5782,1.57745,1.57745,136100000.0
2008-03-11 15:31:00,1.57745,1.578,1.57745,1.5779,129100000.0
2008-03-11 15:32:00,1.5779,1.57825,1.57745,1.5775,241500000.0
2008-03-11 15:33:00,1.57745,1.5778,1.57745,1.57745,222900000.0
2008-03-11 15:34:00,1.57745,1.57745,1.57695,1.5771,1053600000.0
2008-03-11 15:35:00,1.5771,1.5774,1.57705,1.57735,789100000.0
2008-03-11 15:36:00,1.57735,1.5775,1.5773,1.5774,363500000.0
2008-03-11 15:37:00,1.5774,1.5775,1.57705,1.5772,539300000.0
2008-03-11 15:38:00,1.5772,1.5773,1.577,1.5771,696100000.0
2008-03-11 15:39:00,1.5771,1.57725,1.57705,1.5772,697000000.0
2008-03-11 15:40:00,1.5772,1.5777,1.5772,1.5774,851300000.0
2008-03-11 15:41:00,1.5774,1.5774,1.577,1.5773,441300000.0
2008-03-11 15:42:00,1.5773,1.5774,1.5771,1.5772,986700000.0
2008-03-11 15:43:00,1.5772,1.5774,1.5772,1.5773,766300000.0
2008-03-11 15:44:00,1.57725,1.5776,1.57725,1.5775,185300000.0
2008-03-11 15:45:00,1.5775,1.5778,1.57745,1.5775,153200000.0
2008-03-11 15:46:00,1.5775,1.57775,1.5773,1.57745,288500000.0
2008-03-11 15:47:00,1.5775,1.5777,1.57745,1.57755,192400000.0
2008-03-11 15:48:00,1.57755,1.5777,1.5773,1.5773,133100000.0
2008-03-11 15:49:00,1.5773,1.5779,1.5773,1.5778,112900000.0
2008-03-11 15:50:00,1.5778,1.578,1.5778,1.578,89600000.0
2008-03-11 15:51:00,1.578,1.5781,1.5779,1.5779,101600000.0
2008-03-11 15:52:00,1.5779,1.578,1.5778,1.5778,95200000.0
2008-03-11 15:53:00,1.5778,1.5779,1.5778,1.5778,141700000.0
2008-03-11 15:54:00,1.5778,1.5779,1.57775,1.5778,194100000.0
2008-03-11 15:55:00,1.5778,1.5779,1.5776,1.5777,207200000.0
2008-03-11 15:56:00,1.5777,1.5777,1.57745,1.5775,279100000.0
2008-03-11 15:57:00,1.57745,1.5777,1.57745,1.5776,306899999.0
2008-03-11 15:58:00,1.5776,1.5781,1.57755,1.5779,742600000.0
2008-03-11 15:59:00,1.5779,1.5781,1.57725,1.57725,963950000.0
2008-03-11 16:00:00,1.57725,1.5777,1.57725,1.5777,199260000.0
2008-03-11 16:01:00,1.5777,1.5779,1.57755,1.5778,344500000.0
2008-03-11 16:02:00,1.5778,1.5778,1.57755,1.5777,254200000.0
2008-03-11 16:03:00,1.5777,1.5781,1.5776,1.5781,167400000.0
2008-03-11 16:04:00,1.5781,1.5781,1.57755,1.5777,317300000.0
2008-03-11 16:05:00,1.5777,1.5778,1.5776,1.5778,162700000.0
2008-03-11 16:06:00,1.5778,1.5779,1.57765,1.5777,231000000.0
2008-03-11 16:07:00,1.5777,1.578,1.57765,1.5778,138300000.0
2008-03-11 16:08:00,1.5778,1.5779,1.5777,1.5779,98100000.0
2008-03-11 16:09:00,1.5779,1.578,1.5779,1.578,96000000.0
2008-03-11 16:10:00,1.578,1.5785,1.5778,1.5785,231600000.0
2008-03-11 16:11:00,1.5785,1.5786,1.57825,1.57835,323300000.0
2008-03-11 16:12:00,1.5783,1.5785,1.5781,1.5785,175600000.0
2008-03-11 16:13:00,1.5785,1.57915,1.5785,1.5791,120600000.0
2008-03-11 16:14:00,1.57905,1.5794,1.57875,1.5791,198100000.0
2008-03-11 16:15:00,1.5791,1.5793,1.57885,1.5791,170200000.0
2008-03-11 16:16:00,1.5791,1.5792,1.57875,1.5788,115600000.0
2008-03-11 16:17:00,1.5788,1.5788,1.5785,1.57865,206200000.0
2008-03-11 16:18:00,1.5787,1.5789,1.5785,1.5786,188799999.0
2008-03-11 16:19:00,1.5786,1.5788,1.5785,1.5786,121600000.0
2008-03-11 16:20:00,1.5786,1.5789,1.5786,1.5788,127000000.0
2008-03-11 16:21:00,1.5788,1.5793,1.57875,1.5788,181400000.0
2008-03-11 16:22:00,1.5788,1.5792,1.5788,1.5791,95100000.0
2008-03-11 16:23:00,1.5791,1.5791,1.57895,1.5791,129900000.0
2008-03-11 16:24:00,1.5791,1.5793,1.5789,1.5793,295400000.0
2008-03-11 16:25:00,1.5793,1.5795,1.5791,1.5795,269000000.0
2008-03-11 16:26:00,1.5794,1.5795,1.5788,1.5788,545000000.0
2008-03-11 16:27:00,1.5788,1.5789,1.57825,1.5787,673800000.0
2008-03-11 16:28:00,1.5787,1.5791,1.578,1.578,662000000.0
2008-03-11 16:29:00,1.57795,1.5786,1.57785,1.57835,185700000.0
2008-03-11 16:30:00,1.57835,1.579,1.5783,1.5785,326900000.0
2008-03-11 16:31:00,1.5785,1.579,1.5785,1.579,381400000.0
2008-03-11 16:32:00,1.579,1.5791,1.5787,1.57875,309300000.0
2008-03-11 16:33:00,1.57875,1.5793,1.57865,1.57905,712100000.0
2008-03-11 16:34:00,1.57905,1.5792,1.5789,1.5789,412700000.0
2008-03-11 16:35:00,1.5789,1.5791,1.5788,1.5789,282100000.0
2008-03-11 16:36:00,1.579,1.5791,1.5785,1.5785,184700000.0
2008-03-11 16:37:00,1.5786,1.5794,1.5786,1.5794,153700000.0
2008-03-11 16:38:00,1.5794,1.57945,1.5787,1.5787,111900000.0
2008-03-11 16:39:00,1.5788,1.5795,1.57865,1.5795,102800000.0
2008-03-11 16:40:00,1.5795,1.5796,1.57925,1.5794,182100000.0
2008-03-11 16:41:00,1.5794,1.5802,1.5792,1.5802,120400000.0
2008-03-11 16:42:00,1.5802,1.5804,1.5801,1.5801,118100000.0
2008-03-11 16:43:00,1.5801,1.5805,1.5801,1.5804,129600000.0
2008-03-11 16:44:00,1.5803,1.5808,1.5803,1.5805,347300000.0
2008-03-11 16:45:00,1.5805,1.5807,1.58025,1.5803,123700000.0
2008-03-11 16:46:00,1.5803,1.5804,1.5801,1.5804,101100000.0
2008-03-11 16:47:00,1.5805,1.5806,1.5802,1.5803,125800000.0
2008-03-11 16:48:00,1.58025,1.5804,1.5801,1.5803,104200000.0
2008-03-11 16:49:00,1.5803,1.5808,1.5801,1.5805,104800000.0
2008-03-11 16:50:00,1.5805,1.5805,1.5801,1.5803,104400000.0
2008-03-11 16:51:00,1.5803,1.5803,1.5801,1.5803,96400000.0
2008-03-11 16:52:00,1.58035,1.5805,1.5801,1.5803,121800000.0
2008-03-11 16:53:00,1.58025,1.58035,1.58,1.5803,229000000.0
2008-03-11 16:54:00,1.5803,1.5804,1.5801,1.5802,132700000.0
2008-03-11 16:55:00,1.5802,1.5805,1.5801,1.58025,180700000.0
2008-03-11 16:56:00,1.58025,1.5809,1.58025,1.5808,105400000.0
2008-03-11 16:57:00,1.5808,1.58145,1.5808,1.5811,518600000.0
2008-03-11 16:58:00,1.5811,1.5811,1.58065,1.5808,370400000.0
2008-03-11 16:59:00,1.5808,1.5815,1.5808,1.5814,256400000.0
2008-03-11 17:00:00,1.5814,1.58165,1.5813,1.58165,499700000.0
2008-03-11 17:01:00,1.5816,1.582,1.5814,1.5818,861400000.0
2008-03-11 17:02:00,1.5818,1.5819,1.58165,1.5818,802300000.0
2008-03-11 17:03:00,1.5818,1.5824,1.5817,1.5824,292100000.0
2008-03-11 17:04:00,1.5824,1.583,1.5823,1.58265,110100000.0
2008-03-11 17:05:00,1.58265,1.5827,1.582,1.5822,173200000.0
2008-03-11 17:06:00,1.5822,1.5823,1.5821,1.5822,95200000.0
2008-03-11 17:07:00,1.5822,1.5824,1.5821,1.5821,178600000.0
2008-03-11 17:08:00,1.5821,1.5822,1.58185,1.58185,248200000.0
2008-03-11 17:09:00,1.58185,1.582,1.5814,1.58155,324200000.0
2008-03-11 17:10:00,1.58155,1.5818,1.5815,1.5817,242600000.0
2008-03-11 17:11:00,1.5817,1.5817,1.5814,1.5814,286100000.0
2008-03-11 17:12:00,1.58145,1.5815,1.58125,1.5813,135700000.0
2008-03-11 17:13:00,1.5813,1.5814,1.5813,1.5814,140100000.0
2008-03-11 17:14:00,1.5814,1.5815,1.58125,1.5813,199200000.0
2008-03-11 17:15:00,1.5813,1.5813,1.5806,1.58075,148900000.0
2008-03-11 17:16:00,1.5808,1.5809,1.5804,1.5805,115700000.0
2008-03-11 17:17:00,1.5805,1.5807,1.5804,1.5806,130100000.0
2008-03-11 17:18:00,1.5806,1.5806,1.5796,1.5799,150100000.0
2008-03-11 17:19:00,1.5799,1.5805,1.5798,1.58035,110900000.0
2008-03-11 17:20:00,1.5804,1.58075,1.58025,1.5803,88900000.0
2008-03-11 17:21:00,1.5803,1.5804,1.5798,1.5798,109700000.0
2008-03-11 17:22:00,1.5798,1.58,1.57975,1.58,100800000.0
2008-03-11 17:23:00,1.58,1.5801,1.5798,1.5799,109300000.0
2008-03-11 17:24:00,1.5799,1.5801,1.57985,1.58,90500000.0
2008-03-11 17:25:00,1.58,1.5807,1.58,1.5806,148400000.0
2008-03-11 17:26:00,1.5807,1.5807,1.5803,1.5805,235000000.0
2008-03-11 17:27:00,1.5805,1.5812,1.5805,1.5812,678100000.0
2008-03-11 17:28:00,1.5812,1.5813,1.5809,1.5811,461800000.0
2008-03-11 17:29:00,1.5811,1.5813,1.5811,1.5812,116100000.0
2008-03-11 17:30:00,1.5811,1.5813,1.58095,1.581,219200000.0
2008-03-11 17:31:00,1.581,1.5812,1.5807,1.5811,135900000.0
2008-03-11 17:32:00,1.5811,1.5811,1.58075,1.5808,143700000.0
2008-03-11 17:33:00,1.5808,1.5812,1.58075,1.58115,109200000.0
2008-03-11 17:34:00,1.58115,1.5814,1.5811,1.5812,80800000.0
2008-03-11 17:35:00,1.5812,1.58125,1.58085,1.5809,115400000.0
2008-03-11 17:36:00,1.5809,1.5812,1.5807,1.5808,111800000.0
2008-03-11 17:37:00,1.5808,1.5808,1.5806,1.5806,147000000.0
2008-03-11 17:38:00,1.5806,1.5807,1.58025,1.58035,485100000.0
2008-03-11 17:39:00,1.58035,1.5804,1.57995,1.5801,423300000.0
2008-03-11 17:40:00,1.5801,1.58015,1.57995,1.5801,222200000.0
2008-03-11 17:41:00,1.5801,1.5802,1.58,1.5801,118900000.0
2008-03-11 17:42:00,1.5801,1.5801,1.5799,1.5799,90400000.0
2008-03-11 17:43:00,1.5799,1.57995,1.5794,1.5797,186500000.0
2008-03-11 17:44:00,1.5798,1.5798,1.57945,1.57945,206900000.0
2008-03-11 17:45:00,1.57945,1.5796,1.5792,1.57935,187400000.0
2008-03-11 17:46:00,1.5794,1.5794,1.5788,1.5789,104400000.0
2008-03-11 17:47:00,1.5789,1.5789,1.57825,1.5784,115200000.0
2008-03-11 17:48:00,1.5784,1.5785,1.5779,1.5785,135900000.0
2008-03-11 17:49:00,1.5785,1.5788,1.5784,1.5788,119100000.0
2008-03-11 17:50:00,1.5787,1.5788,1.5783,1.5784,152900000.0
2008-03-11 17:51:00,1.5784,1.5785,1.5779,1.578,231000000.0
2008-03-11 17:52:00,1.578,1.5781,1.5777,1.5778,209100000.0
2008-03-11 17:53:00,1.5778,1.5783,1.5778,1.5783,129900000.0
2008-03-11 17:54:00,1.5783,1.5785,1.5781,1.57815,135100000.0
2008-03-11 17:55:00,1.5781,1.5784,1.57805,1.5781,105100000.0
2008-03-11 17:56:00,1.5781,1.5781,1.57755,1.57755,201800000.0
2008-03-11 17:57:00,1.57755,1.5778,1.57745,1.5776,192200000.0
2008-03-11 17:58:00,1.5776,1.5779,1.5776,1.5776,117500000.0
2008-03-11 17:59:00,1.5776,1.5779,1.57755,1.5777,186700000.0
2008-03-11 18:00:00,1.5777,1.578,1.5776,1.5778,219200000.0
2008-03-11 18:01:00,1.5778,1.5784,1.5778,1.5782,503900000.0
2008-03-11 18:02:00,1.5782,1.5784,1.57795,1.5783,395900000.0
2008-03-11 18:03:00,1.5783,1.5791,1.5782,1.5789,353700000.0
2008-03-11 18:04:00,1.5789,1.5791,1.5789,1.579,145300000.0
2008-03-11 18:05:00,1.579,1.57935,1.5786,1.5792,426400000.0
2008-03-11 18:06:00,1.5792,1.5793,1.579,1.57905,250500000.0
2008-03-11 18:07:00,1.57905,1.57945,1.579,1.5791,150100000.0
2008-03-11 18:08:00,1.57915,1.5793,1.5788,1.5791,134500000.0
2008-03-11 18:09:00,1.5791,1.5802,1.57905,1.58,440500000.0
2008-03-11 18:10:00,1.58,1.5811,1.5799,1.5801,443600000.0
2008-03-11 18:11:00,1.5801,1.5803,1.5798,1.5802,150500000.0
2008-03-11 18:12:00,1.5802,1.5803,1.58,1.5801,111100000.0
2008-03-11 18:13:00,1.5801,1.5805,1.5801,1.5805,86900000.0
2008-03-11 18:14:00,1.5805,1.5811,1.5804,1.58085,166400000.0
2008-03-11 18:15:00,1.58085,1.581,1.5805,1.5807,106300000.0
2008-03-11 18:16:00,1.58065,1.5808,1.5805,1.5805,86300000.0
2008-03-11 18:17:00,1.5805,1.5806,1.5801,1.5805,164000000.0
2008-03-11 18:18:00,1.5805,1.5805,1.58015,1.58015,130500000.0
2008-03-11 18:19:00,1.58015,1.5804,1.58,1.58005,198600000.0
2008-03-11 18:20:00,1.5801,1.5802,1.58,1.58,166500000.0
2008-03-11 18:21:00,1.58,1.58,1.57965,1.5797,363700000.0
2008-03-11 18:22:00,1.5797,1.5799,1.57965,1.5797,161000000.0
2008-03-11 18:23:00,1.5797,1.5798,1.57965,1.5797,126600000.0
2008-03-11 18:24:00,1.5797,1.5797,1.5793,1.5794,161200000.0
2008-03-11 18:25:00,1.5794,1.5796,1.57925,1.5793,186200000.0
2008-03-11 18:26:00,1.5793,1.5793,1.57905,1.5791,178400000.0
2008-03-11 18:27:00,1.57905,1.57905,1.57885,1.57885,189300000.0
2008-03-11 18:28:00,1.57885,1.57925,1.57875,1.5791,266400000.0
2008-03-11 18:29:00,1.5791,1.5793,1.5791,1.5792,112500000.0
2008-03-11 18:30:00,1.5792,1.5796,1.5792,1.57955,171700000.0
2008-03-11 18:31:00,1.57955,1.57955,1.5788,1.5789,366600000.0
2008-03-11 18:32:00,1.5789,1.5794,1.57885,1.5792,155700000.0
2008-03-11 18:33:00,1.5792,1.5793,1.5791,1.5792,140400000.0
2008-03-11 18:34:00,1.5792,1.5794,1.57895,1.5792,226800000.0
2008-03-11 18:35:00,1.5792,1.5793,1.57895,1.5791,120900000.0
2008-03-11 18:36:00,1.5791,1.5792,1.57895,1.579,237700000.0
2008-03-11 18:37:00,1.579,1.57915,1.57875,1.5788,138500000.0
2008-03-11 18:38:00,1.5788,1.5788,1.57865,1.5787,186000000.0
2008-03-11 18:39:00,1.5787,1.57895,1.5787,1.5787,318600000.0
2008-03-11 18:40:00,1.5787,1.5789,1.5787,1.5788,258800000.0
2008-03-11 18:41:00,1.5788,1.5792,1.5788,1.579,170800000.0
2008-03-11 18:42:00,1.579,1.5792,1.579,1.57915,89200000.0
2008-03-11 18:43:00,1.57915,1.5793,1.57905,1.5792,135300000.0
2008-03-11 18:44:00,1.5792,1.5792,1.57895,1.579,151600000.0
2008-03-11 18:45:00,1.579,1.57925,1.579,1.5792,158700000.0
2008-03-11 18:46:00,1.5792,1.5793,1.57875,1.57885,349200000.0
2008-03-11 18:47:00,1.57885,1.579,1.5786,1.5786,176800000.0
2008-03-11 18:48:00,1.5786,1.5786,1.5782,1.5782,148800000.0
2008-03-11 18:49:00,1.5782,1.5782,1.5778,1.57805,162200000.0
2008-03-11 18:50:00,1.57805,1.5786,1.57795,1.5786,258800000.0
2008-03-11 18:51:00,1.5786,1.57875,1.5786,1.5787,86300000.0
2008-03-11 18:52:00,1.5787,1.57875,1.5786,1.5786,89200000.0
2008-03-11 18:53:00,1.5786,1.5786,1.5785,1.5785,129500000.0
2008-03-11 18:54:00,1.5785,1.5787,1.5782,1.5786,119400000.0
2008-03-11 18:55:00,1.5785,1.5791,1.5783,1.5789,159100000.0
2008-03-11 18:56:00,1.57885,1.57915,1.57865,1.5791,121600000.0
2008-03-11 18:57:00,1.5791,1.57935,1.579,1.57905,163899999.0
2008-03-11 18:58:00,1.57905,1.57935,1.579,1.5792,130700000.0
2008-03-11 18:59:00,1.5792,1.5796,1.5792,1.57945,154100000.0
2008-03-11 19:00:00,1.57945,1.57985,1.57945,1.5798,305400000.0
2008-03-11 19:01:00,1.5797,1.5805,1.5797,1.5804,114500000.0
2008-03-11 19:02:00,1.5803,1.5805,1.58,1.5803,134700000.0
2008-03-11 19:03:00,1.58025,1.5806,1.5802,1.5804,229800000.0
2008-03-11 19:04:00,1.5804,1.5805,1.5803,1.5803,110500000.0
2008-03-11 19:05:00,1.5803,1.58035,1.58005,1.5802,121600000.0
2008-03-11 19:06:00,1.5802,1.58035,1.58,1.58035,266900000.0
2008-03-11 19:07:00,1.58035,1.58035,1.58,1.58,103500000.0
2008-03-11 19:08:00,1.58,1.5801,1.58,1.58,81600000.0
2008-03-11 19:09:00,1.58,1.58,1.57965,1.5798,173600000.0
2008-03-11 19:10:00,1.5798,1.58,1.5797,1.58,100800000.0
2008-03-11 19:11:00,1.58,1.58015,1.57995,1.5801,86300000.0
2008-03-11 19:12:00,1.5801,1.5803,1.58005,1.5803,68500000.0
2008-03-11 19:13:00,1.5803,1.58045,1.5802,1.5804,77700000.0
2008-03-11 19:14:00,1.5804,1.5806,1.5804,1.5804,96100000.0
2008-03-11 19:15:00,1.5804,1.5804,1.58015,1.58015,252500000.0
2008-03-11 19:16:00,1.5802,1.5804,1.5802,1.5803,144300000.0
2008-03-11 19:17:00,1.5803,1.5804,1.5803,1.5803,319000000.0
2008-03-11 19:18:00,1.58035,1.5804,1.5803,1.5803,391700000.0
2008-03-11 19:19:00,1.5803,1.58105,1.5803,1.58095,158400000.0
2008-03-11 19:20:00,1.58095,1.5811,1.5801,1.5809,379600000.0
2008-03-11 19:21:00,1.58085,1.58085,1.58065,1.5807,278600000.0
2008-03-11 19:22:00,1.5807,1.5808,1.58055,1.58075,255600000.0
2008-03-11 19:23:00,1.58075,1.581,1.5802,1.5803,216100000.0
2008-03-11 19:24:00,1.5803,1.5804,1.57995,1.58,125600000.0
2008-03-11 19:25:00,1.58,1.58,1.5796,1.5798,264100000.0
2008-03-11 19:26:00,1.5798,1.5801,1.5798,1.5801,110600000.0
2008-03-11 19:27:00,1.5801,1.58045,1.58,1.5804,84400000.0
2008-03-11 19:28:00,1.5804,1.5807,1.5803,1.5806,77200000.0
2008-03-11 19:29:00,1.5806,1.5807,1.58055,1.5806,58100000.0
2008-03-11 19:30:00,1.5806,1.58085,1.5806,1.58075,55100000.0
2008-03-11 19:31:00,1.58075,1.5808,1.58065,1.58075,39500000.0
2008-03-11 19:32:00,1.58075,1.58075,1.5805,1.5805,94100000.0
2008-03-11 19:33:00,1.5805,1.58065,1.5804,1.5806,67900000.0
2008-03-11 19:34:00,1.5806,1.5807,1.5806,1.58065,54600000.0
2008-03-11 19:35:00,1.5807,1.5807,1.58065,1.5807,53000000.0
2008-03-11 19:36:00,1.5807,1.5807,1.5806,1.5807,89700000.0
2008-03-11 19:37:00,1.5807,1.5807,1.58055,1.5806,95400000.0
2008-03-11 19:38:00,1.5806,1.58075,1.5806,1.58075,61500000.0
2008-03-11 19:39:00,1.58075,1.5811,1.58075,1.581,60700000.0
2008-03-11 19:40:00,1.581,1.5811,1.58095,1.5811,79900000.0
2008-03-11 19:41:00,1.5811,1.5811,1.58075,1.58075,93500000.0
2008-03-11 19:42:00,1.58075,1.5808,1.58035,1.5807,103200000.0
2008-03-11 19:43:00,1.5807,1.58075,1.58065,1.5807,98900000.0
2008-03-11 19:44:00,1.5807,1.58075,1.58065,1.58075,49400000.0
2008-03-11 19:45:00,1.58075,1.58075,1.5805,1.58055,58500000.0
2008-03-11 19:46:00,1.58055,1.5806,1.58035,1.5805,85000000.0
2008-03-11 19:47:00,1.5805,1.58065,1.5804,1.58055,60100000.0
2008-03-11 19:48:00,1.58055,1.58065,1.5803,1.5803,55400000.0
2008-03-11 19:49:00,1.5803,1.5806,1.58025,1.58045,81700000.0
2008-03-11 19:50:00,1.58045,1.58045,1.58005,1.5802,61500000.0
2008-03-11 19:51:00,1.5803,1.5803,1.5801,1.5801,91500000.0
2008-03-11 19:52:00,1.5801,1.5801,1.57995,1.58,69100000.0
2008-03-11 19:53:00,1.58,1.5802,1.5799,1.5802,94700000.0
2008-03-11 19:54:00,1.5802,1.5802,1.58,1.58005,113400000.0
2008-03-11 19:55:00,1.58005,1.58035,1.5799,1.58015,88400000.0
2008-03-11 19:56:00,1.58015,1.58055,1.58015,1.58055,64600000.0
2008-03-11 19:57:00,1.58055,1.58055,1.57995,1.58045,45800000.0
2008-03-11 19:58:00,1.58045,1.581,1.58045,1.581,184700000.0
2008-03-11 19:59:00,1.581,1.5812,1.581,1.5811,108600000.0
2008-03-11 20:00:00,1.5811,1.5814,1.5811,1.58115,204100000.0
2008-03-11 20:01:00,1.58115,1.5812,1.58115,1.5812,196600000.0
2008-03-11 20:02:00,1.5812,1.5814,1.58115,1.5813,146800000.0
2008-03-11 20:03:00,1.5813,1.5814,1.58115,1.58135,242900000.0
2008-03-11 20:04:00,1.58135,1.58165,1.58125,1.5814,122200000.0
2008-03-11 20:05:00,1.5814,1.5816,1.5814,1.58145,378200000.0
2008-03-11 20:06:00,1.58145,1.58155,1.5813,1.58145,168600000.0
2008-03-11 20:07:00,1.5815,1.58175,1.5813,1.58175,246100000.0
2008-03-11 20:08:00,1.5818,1.58225,1.58175,1.5821,262000000.0
2008-03-11 20:09:00,1.582,1.58215,1.58155,1.58155,120100000.0
2008-03-11 20:10:00,1.58155,1.5816,1.5815,1.5815,44800000.0
2008-03-11 20:11:00,1.5815,1.5816,1.58145,1.58145,63400000.0
2008-03-11 20:12:00,1.58145,1.58155,1.58145,1.58155,56200000.0
2008-03-11 20:13:00,1.58155,1.58165,1.5815,1.58165,43000000.0
2008-03-11 20:14:00,1.58165,1.5817,1.5815,1.5815,43400000.0
2008-03-11 20:15:00,1.5815,1.5816,1.5814,1.5814,43000000.0
2008-03-11 20:16:00,1.5814,1.58155,1.5814,1.5815,42400000.0
2008-03-11 20:17:00,1.5815,1.58155,1.5813,1.5813,103500000.0
2008-03-11 20:18:00,1.5813,1.5816,1.5813,1.58155,39200000.0
2008-03-11 20:19:00,1.58145,1.5818,1.58145,1.58175,169000000.0
2008-03-11 20:20:00,1.58175,1.58195,1.58175,1.58195,55400000.0
2008-03-11 20:21:00,1.58195,1.582,1.5819,1.5819,51800000.0
2008-03-11 20:22:00,1.5819,1.5823,1.5819,1.5821,176300000.0
2008-03-11 20:23:00,1.5821,1.5821,1.5819,1.582,67600000.0
2008-03-11 20:24:00,1.582,1.582,1.5819,1.5819,82600000.0
2008-03-11 20:25:00,1.5819,1.58215,1.5819,1.582,49300000.0
2008-03-11 20:26:00,1.582,1.58205,1.582,1.58205,89600000.0
2008-03-11 20:27:00,1.58205,1.5821,1.582,1.5821,44700000.0
2008-03-11 20:28:00,1.5821,1.5821,1.5819,1.58195,68500000.0
2008-03-11 20:29:00,1.58195,1.582,1.5819,1.5819,43600000.0
2008-03-11 20:30:00,1.5819,1.5819,1.58175,1.58175,56600000.0
2008-03-11 20:31:00,1.58175,1.58175,1.58175,1.58175,42400000.0
2008-03-11 20:32:00,1.58175,1.58175,1.58155,1.58155,43000000.0
2008-03-11 20:33:00,1.58155,1.5818,1.58155,1.5817,42600000.0
2008-03-11 20:34:00,1.5817,1.58195,1.58165,1.5819,51100000.0
2008-03-11 20:35:00,1.5819,1.58195,1.58185,1.58185,42200000.0
2008-03-11 20:36:00,1.58185,1.582,1.58185,1.582,92400000.0
2008-03-11 20:37:00,1.582,1.5825,1.582,1.58235,99900000.0
2008-03-11 20:38:00,1.58235,1.583,1.58235,1.58255,154400000.0
2008-03-11 20:39:00,1.58255,1.58265,1.58255,1.58265,395300000.0
2008-03-11 20:40:00,1.5828,1.5828,1.5823,1.5824,130000000.0
2008-03-11 20:41:00,1.5824,1.5824,1.58225,1.58235,188000000.0
2008-03-11 20:42:00,1.58235,1.5827,1.58225,1.5826,168100000.0
2008-03-11 20:43:00,1.5826,1.58265,1.58245,1.5825,213500000.0
2008-03-11 20:44:00,1.5825,1.5827,1.5825,1.5826,285200000.0
2008-03-11 20:45:00,1.5826,1.5829,1.5826,1.5829,87700000.0
2008-03-11 20:46:00,1.5829,1.5829,1.58255,1.58275,62000000.0
2008-03-11 20:47:00,1.58275,1.5828,1.58265,1.58265,139000000.0
2008-03-11 20:48:00,1.58265,1.58275,1.5826,1.58265,63000000.0
2008-03-11 20:49:00,1.58265,1.5828,1.58255,1.5827,67600000.0
2008-03-11 20:50:00,1.5827,1.58285,1.5826,1.58285,280600000.0
2008-03-11 20:51:00,1.58285,1.58305,1.58255,1.5826,238200000.0
2008-03-11 20:52:00,1.5826,1.58265,1.5824,1.58245,72900000.0
2008-03-11 20:53:00,1.58245,1.5825,1.5824,1.5825,60100000.0
2008-03-11 20:54:00,1.5825,1.5828,1.58245,1.5826,68200000.0
2008-03-11 20:55:00,1.5826,1.58335,1.58235,1.58305,105100000.0
2008-03-11 20:56:00,1.583,1.5831,1.58275,1.5828,161500000.0
2008-03-11 20:57:00,1.5828,1.5831,1.5828,1.583,224400000.0
2008-03-11 20:58:00,1.583,1.583,1.58285,1.583,96400000.0
2008-03-11 20:59:00,1.583,1.583,1.58275,1.583,97800000.0
2008-03-11 21:00:00,1.583,1.58345,1.5828,1.5828,107400000.0
2008-03-11 21:01:00,1.5828,1.58305,1.5828,1.5828,82900000.0
2008-03-11 21:02:00,1.5828,1.5829,1.5826,1.5826,146400000.0
2008-03-11 21:03:00,1.5826,1.58305,1.5824,1.58305,138000000.0
2008-03-11 21:04:00,1.58305,1.5835,1.583,1.583,147000000.0
2008-03-11 21:05:00,1.583,1.5832,1.5828,1.58285,153700000.0
2008-03-11 21:06:00,1.58285,1.58305,1.5828,1.583,98300000.0
2008-03-11 21:07:00,1.583,1.58355,1.5829,1.5835,102700000.0
2008-03-11 21:08:00,1.5835,1.58355,1.5833,1.5835,109900000.0
2008-03-11 21:09:00,1.5835,1.5835,1.58335,1.58335,85200000.0
2008-03-11 21:10:00,1.58335,1.5834,1.5833,1.5833,50000000.0
2008-03-11 21:11:00,1.5833,1.5834,1.5833,1.58335,122600000.0
2008-03-11 21:12:00,1.58335,1.58335,1.58305,1.5831,206100000.0
2008-03-11 21:13:00,1.5831,1.5831,1.583,1.583,171700000.0
2008-03-11 21:14:00,1.583,1.5837,1.583,1.5837,170100000.0
2008-03-11 21:15:00,1.5837,1.58375,1.5831,1.5831,262600000.0
2008-03-11 21:16:00,1.5831,1.5832,1.58305,1.5831,189000000.0
2008-03-11 21:17:00,1.58315,1.5833,1.58305,1.5831,147000000.0
2008-03-11 21:18:00,1.5831,1.5831,1.5828,1.583,177600000.0
2008-03-11 21:19:00,1.583,1.5833,1.583,1.5833,93200000.0
2008-03-11 21:20:00,1.5833,1.5834,1.5832,1.5834,110900000.0
2008-03-11 21:21:00,1.5834,1.5834,1.58315,1.5832,161900000.0
2008-03-11 21:22:00,1.5832,1.58325,1.5831,1.5832,761100000.0
2008-03-11 21:23:00,1.5831,1.58315,1.583,1.5831,93700000.0
2008-03-11 21:24:00,1.5831,1.58315,1.58305,1.58315,52200000.0
2008-03-11 21:25:00,1.58315,1.5834,1.58315,1.58325,44700000.0
2008-03-11 21:26:00,1.58325,1.5833,1.58325,1.5833,57800000.0
2008-03-11 21:27:00,1.5833,1.5833,1.58325,1.5833,83300000.0
2008-03-11 21:28:00,1.5833,1.5836,1.5833,1.58355,48700000.0
2008-03-11 21:29:00,1.58355,1.5842,1.58345,1.58365,85500000.0
2008-03-11 21:30:00,1.58365,1.5838,1.58355,1.58355,209400000.0
2008-03-11 21:31:00,1.58355,1.5837,1.5832,1.5833,675100000.0
2008-03-11 21:32:00,1.5833,1.5839,1.58315,1.58355,672900000.0
2008-03-11 21:33:00,1.58355,1.5836,1.5833,1.5833,234200000.0
2008-03-11 21:34:00,1.5833,1.58345,1.58325,1.58345,114000000.0
2008-03-11 21:35:00,1.58345,1.58345,1.5834,1.5834,34000000.0
2008-03-11 21:36:00,1.5833,1.58335,1.5833,1.5833,58600000.0
2008-03-11 21:37:00,1.5833,1.5834,1.5832,1.58325,153400000.0
2008-03-11 21:38:00,1.58325,1.58325,1.5832,1.5832,154500000.0
2008-03-11 21:39:00,1.5832,1.5833,1.5832,1.5833,117400000.0
2008-03-11 21:40:00,1.5833,1.5833,1.5832,1.5833,103200000.0
2008-03-11 21:41:00,1.5833,1.5834,1.5833,1.5834,102200000.0
2008-03-11 21:42:00,1.5834,1.5834,1.5832,1.58325,186400000.0
2008-03-11 21:43:00,1.58325,1.5834,1.58325,1.58325,61800000.0
2008-03-11 21:44:00,1.58325,1.5833,1.58325,1.58325,46600000.0
2008-03-11 21:45:00,1.58325,1.58325,1.5832,1.58325,41600000.0
2008-03-11 21:46:00,1.58325,1.58325,1.58285,1.58285,185600000.0
2008-03-11 21:47:00,1.58285,1.5829,1.58275,1.5828,141100000.0
2008-03-11 21:48:00,1.5828,1.58285,1.58275,1.58285,287400000.0
2008-03-11 21:49:00,1.58285,1.58285,1.5828,1.5828,43000000.0
2008-03-11 21:50:00,1.5828,1.58285,1.58275,1.58285,470300000.0
2008-03-11 21:51:00,1.58285,1.58285,1.58275,1.58275,146200000.0
2008-03-11 21:52:00,1.5828,1.5828,1.5828,1.5828,127600000.0
2008-03-11 21:53:00,1.5828,1.58285,1.5826,1.5827,97200000.0
2008-03-11 21:54:00,1.5827,1.5827,1.58265,1.58265,42600000.0
2008-03-11 21:55:00,1.58265,1.5827,1.5826,1.5826,49200000.0
2008-03-11 21:56:00,1.5826,1.5826,1.58255,1.5826,44000000.0
2008-03-11 21:57:00,1.5826,1.5827,1.58255,1.5826,74400000.0
2008-03-11 21:58:00,1.5826,1.5828,1.5825,1.5827,101300000.0
2008-03-11 21:59:00,1.5827,1.5828,1.5826,1.5828,60000000.0
2008-03-11 22:00:00,1.5827,1.583,1.5826,1.5827,60600000.0
2008-03-11 22:01:00,1.5827,1.58365,1.5827,1.5836,91200000.0
2008-03-11 22:02:00,1.5836,1.5836,1.5831,1.5832,109600000.0
2008-03-11 22:03:00,1.5832,1.58365,1.58315,1.58355,62000000.0
2008-03-11 22:04:00,1.58365,1.5838,1.58355,1.5837,124300000.0
2008-03-11 22:05:00,1.5837,1.58405,1.5837,1.58405,56100000.0
2008-03-11 22:06:00,1.58405,1.58405,1.5838,1.584,97600000.0
2008-03-11 22:07:00,1.584,1.58425,1.58395,1.58415,160100000.0
2008-03-11 22:08:00,1.58415,1.58415,1.58395,1.58405,134600000.0
2008-03-11 22:09:00,1.58405,1.58405,1.58365,1.58365,79300000.0
2008-03-11 22:10:00,1.58365,1.58405,1.58345,1.58405,71500000.0
2008-03-11 22:11:00,1.58405,1.58405,1.5839,1.584,100600000.0
2008-03-11 22:12:00,1.584,1.5841,1.5838,1.5839,136600000.0
2008-03-11 22:13:00,1.5839,1.5841,1.58375,1.58375,246300000.0
2008-03-11 22:14:00,1.5838,1.5839,1.5838,1.5839,106800000.0
2008-03-11 22:15:00,1.5839,1.5839,1.5838,1.5839,104000000.0
2008-03-11 22:16:00,1.5839,1.5842,1.5839,1.5839,395499999.0
2008-03-11 22:17:00,1.5839,1.5841,1.5839,1.58395,158800000.0
2008-03-11 22:18:00,1.58395,1.5841,1.58395,1.5841,234900000.0
2008-03-11 22:19:00,1.5841,1.5842,1.58395,1.584,105700000.0
2008-03-11 22:20:00,1.584,1.5843,1.584,1.5843,102000000.0
2008-03-11 22:21:00,1.58415,1.5843,1.58405,1.58425,66300000.0
2008-03-11 22:22:00,1.58425,1.5844,1.5842,1.5843,97000000.0
2008-03-11 22:23:00,1.5843,1.58445,1.5843,1.58445,68100000.0
2008-03-11 22:24:00,1.58445,1.58445,1.5843,1.5843,93800000.0
2008-03-11 22:25:00,1.5843,1.5847,1.5843,1.5846,149300000.0
2008-03-11 22:26:00,1.5846,1.5846,1.5844,1.5844,87400000.0
2008-03-11 22:27:00,1.5844,1.5845,1.5844,1.5844,129800000.0
2008-03-11 22:28:00,1.5844,1.58455,1.5844,1.58445,94400000.0
2008-03-11 22:29:00,1.58445,1.5846,1.58445,1.58455,111200000.0
2008-03-11 22:30:00,1.58455,1.58465,1.5845,1.58465,90200000.0
2008-03-11 22:31:00,1.5847,1.5848,1.58455,1.58465,82800000.0
2008-03-11 22:32:00,1.58465,1.58465,1.5846,1.5846,43000000.0
2008-03-11 22:33:00,1.5846,1.58465,1.5845,1.5846,81400000.0
2008-03-11 22:34:00,1.5846,1.58475,1.5846,1.58475,359800000.0
2008-03-11 22:35:00,1.58475,1.58475,1.5847,1.5847,65100000.0
2008-03-11 22:36:00,1.5847,1.58485,1.5847,1.5847,41800000.0
2008-03-11 22:37:00,1.5847,1.58495,1.5847,1.5848,129600000.0
2008-03-11 22:38:00,1.5848,1.5849,1.5848,1.5849,219600000.0
2008-03-11 22:39:00,1.5849,1.585,1.58485,1.585,165800000.0
2008-03-11 22:40:00,1.585,1.58515,1.5849,1.5851,58600000.0
2008-03-11 22:41:00,1.5851,1.5851,1.58505,1.58505,41800000.0
2008-03-11 22:42:00,1.58505,1.58525,1.58495,1.58505,166800000.0
2008-03-11 22:43:00,1.58515,1.58515,1.58505,1.58505,104000000.0
2008-03-11 22:44:00,1.58505,1.58515,1.58495,1.585,123700000.0
2008-03-11 22:45:00,1.585,1.5851,1.585,1.5851,90500000.0
2008-03-11 22:46:00,1.5851,1.5851,1.585,1.585,101200000.0
2008-03-11 22:47:00,1.585,1.5852,1.585,1.58515,741800000.0
2008-03-11 22:48:00,1.58515,1.58515,1.58495,1.58495,188200000.0
2008-03-11 22:49:00,1.58495,1.5851,1.58485,1.5849,267900000.0
2008-03-11 22:50:00,1.5849,1.58515,1.58485,1.5849,177400000.0
2008-03-11 22:51:00,1.5849,1.585,1.58485,1.58485,407300000.0
2008-03-11 22:52:00,1.5849,1.585,1.5849,1.585,104900000.0
2008-03-11 22:53:00,1.585,1.585,1.585,1.585,86700000.0
2008-03-11 22:54:00,1.585,1.585,1.5849,1.5849,86400000.0
2008-03-11 22:55:00,1.5849,1.5849,1.58485,1.58485,155200000.0
2008-03-11 22:56:00,1.58485,1.5849,1.58485,1.58485,162800000.0
2008-03-11 22:57:00,1.58485,1.58485,1.58485,1.58485,175200000.0
2008-03-11 22:58:00,1.58485,1.5849,1.58485,1.58485,164400000.0
2008-03-11 22:59:00,1.58485,1.5849,1.58485,1.5849,168800000.0
2008-03-11 23:00:00,1.5848,1.5848,1.5848,1.5848,1976299999.0
2008-03-11 23:01:00,1.5847,1.5848,1.5847,1.5848,1976299999.0
2008-03-11 23:02:00,1.5849,1.5849,1.5843,1.5845,1976299999.0
2008-03-11 23:03:00,1.5848,1.5848,1.584,1.5846,1976299999.0
2008-03-11 23:04:00,1.5845,1.5845,1.5842,1.5845,1976299999.0
2008-03-11 23:05:00,1.5847,1.5847,1.5846,1.5847,1976299999.0
2008-03-11 23:06:00,1.5846,1.5847,1.5845,1.5845,1976299999.0
2008-03-11 23:07:00,1.5843,1.5848,1.5843,1.5847,1976299999.0
2008-03-11 23:08:00,1.5845,1.5845,1.5845,1.5845,1976299999.0
2008-03-11 23:10:00,1.58465,1.5848,1.58465,1.5848,2141299900.0
2008-03-11 23:11:00,1.5852,1.5859,1.5852,1.5859,1918200000.0
2008-03-11 23:12:00,1.5862,1.5871,1.5861,1.5865,1918200000.0
2008-03-11 23:13:00,1.5846,1.58475,1.5846,1.5847,1918200000.0
2008-03-11 23:14:00,1.5847,1.58475,1.58465,1.58475,1656000000.0
2008-03-11 23:15:00,1.58475,1.58495,1.5846,1.5846,2105300000.0
2008-03-11 23:16:00,1.5868,1.5869,1.5867,1.5869,1619500002.0
2008-03-11 23:17:00,1.5868,1.587,1.5868,1.587,1619500002.0
2008-03-11 23:18:00,1.5871,1.5872,1.587,1.5872,1619500002.0
2008-03-11 23:19:00,1.58465,1.5848,1.58465,1.5848,1619500002.0
2008-03-11 23:20:00,1.5848,1.58485,1.5846,1.58485,1834300000.0
2008-03-11 23:21:00,1.58485,1.5849,1.5847,1.5848,2075299965.0
2008-03-11 23:22:00,1.5871,1.5871,1.5871,1.5871,1067400000.0
2008-03-11 23:23:00,1.5872,1.5876,1.5872,1.5875,1067400000.0
2008-03-11 23:24:00,1.5874,1.5875,1.5871,1.5873,1067400000.0
2008-03-11 23:25:00,1.5872,1.5873,1.5872,1.5873,1067400000.0
2008-03-11 23:26:00,1.5872,1.5873,1.5872,1.5873,1067400000.0
2008-03-11 23:28:00,1.5872,1.5872,1.5872,1.5872,1067400000.0
2008-03-11 23:30:00,1.5871,1.5871,1.587,1.587,1067400000.0
2008-03-11 23:31:00,1.5871,1.5873,1.5871,1.5873,1067400000.0
2008-03-11 23:32:00,1.5872,1.5872,1.5871,1.5872,1067400000.0
2008-03-11 23:33:00,1.5871,1.5872,1.5871,1.5871,1067400000.0
2008-03-11 23:35:00,1.587,1.5871,1.5869,1.5871,1067400000.0
2008-03-11 23:36:00,1.587,1.587,1.5869,1.587,1067400000.0
2008-03-11 23:37:00,1.5872,1.5872,1.5871,1.5871,1067400000.0
2008-03-11 23:38:00,1.5846,1.5848,1.5846,1.5847,1067400000.0
2008-03-11 23:39:00,1.5867,1.5868,1.5867,1.5868,1784500000.0
2008-03-11 23:40:00,1.5869,1.5869,1.5867,1.5867,1784500000.0
2008-03-11 23:41:00,1.5868,1.5868,1.5865,1.5865,1784500000.0
2008-03-11 23:42:00,1.5866,1.5866,1.5866,1.5866,1784500000.0
2008-03-11 23:43:00,1.5846,1.5846,1.5846,1.5846,1784500000.0
2008-03-11 23:44:00,1.5846,1.5847,1.5846,1.5847,1799300000.0
2008-03-11 23:45:00,1.5847,1.5847,1.5846,1.5846,1859599999.0
2008-03-11 23:46:00,1.5864,1.5864,1.5862,1.5864,2082500000.0
2008-03-11 23:47:00,1.5865,1.5865,1.5863,1.5863,2082500000.0
2008-03-11 23:48:00,1.5864,1.5864,1.5862,1.5862,2082500000.0
2008-03-11 23:49:00,1.5861,1.5861,1.5858,1.5858,2082500000.0
2008-03-11 23:50:00,1.5857,1.5858,1.5856,1.5857,2082500000.0
2008-03-11 23:51:00,1.5858,1.5858,1.5854,1.5854,2082500000.0
2008-03-11 23:52:00,1.5853,1.5854,1.58525,1.58525,2082500000.0
2008-03-11 23:53:00,1.5858,1.5858,1.5857,1.5857,1648000000.0
2008-03-11 23:54:00,1.5852,1.5852,1.585,1.585,1648000000.0
2008-03-11 23:55:00,1.585,1.585,1.5848,1.5848,1701000000.0
2008-03-11 23:56:00,1.5858,1.5858,1.5857,1.5857,2042599932.0
2008-03-11 23:57:00,1.5848,1.5848,1.5847,1.5847,2042599932.0
2008-03-11 23:58:00,1.5847,1.5847,1.5847,1.5847,1782700047.0
2008-03-11 23:59:00,1.5855,1.5855,1.5854,1.5854,1300400000.0
2008-03-12 00:02:00,1.5855,1.5855,1.5853,1.5855,1300400000.0
2008-03-12 00:03:00,1.5854,1.5855,1.5851,1.5851,1300400000.0
2008-03-12 00:04:00,1.5852,1.5852,1.5851,1.5851,1300400000.0
2008-03-12 00:05:00,1.5844,1.5845,1.5844,1.5845,1300400000.0
2008-03-12 00:06:00,1.5845,1.5845,1.5842,1.5844,1058200008.0
2008-03-12 00:07:00,1.5844,1.5847,1.5843,1.5846,1511100064.0
2008-03-12 00:08:00,1.5846,1.585,1.5846,1.5849,2014900086.0
2008-03-12 00:09:00,1.5849,1.5849,1.5848,1.5848,993700000.0
2008-03-12 00:10:00,1.5848,1.5852,1.5848,1.5851,1047899988.0
2008-03-12 00:11:00,1.5851,1.586,1.5851,1.586,1634500055.0
2008-03-12 00:12:00,1.586,1.5872,1.586,1.5865,1626300015.0
2008-03-12 00:13:00,1.5865,1.58655,1.5863,1.5865,677800010.0
2008-03-12 00:14:00,1.5865,1.5868,1.5865,1.5866,1905600076.0
2008-03-12 00:15:00,1.5866,1.5868,1.5865,1.5867,1042700001.0
2008-03-12 00:16:00,1.5867,1.587,1.5865,1.5867,1265200026.0
2008-03-12 00:17:00,1.5842,1.5843,1.5842,1.5843,962899998.0
2008-03-12 00:18:00,1.587,1.5871,1.5868,1.5871,962899998.0
2008-03-12 00:19:00,1.5871,1.5872,1.5871,1.5871,937100000.0
2008-03-12 00:20:00,1.5871,1.5871,1.5871,1.5871,902700000.0
2008-03-12 00:21:00,1.5871,1.5871,1.5871,1.5871,1207700000.0
2008-03-12 00:22:00,1.5843,1.5843,1.5842,1.5842,1560799981.0
2008-03-12 00:23:00,1.5871,1.5878,1.5871,1.5874,1560799981.0
2008-03-12 00:24:00,1.5874,1.5874,1.5871,1.5872,1138799985.0
2008-03-12 00:25:00,1.5872,1.5873,1.5871,1.5873,992200000.0
2008-03-12 00:26:00,1.5873,1.5873,1.5871,1.5871,922099999.0
2008-03-12 00:27:00,1.5871,1.5872,1.5871,1.5872,973600000.0
2008-03-12 00:28:00,1.5872,1.5873,1.5871,1.5871,1479400052.0
2008-03-12 00:29:00,1.5871,1.5873,1.5871,1.5871,1124500016.0
2008-03-12 00:30:00,1.5871,1.5871,1.5869,1.587,946499999.0
2008-03-12 00:31:00,1.587,1.5872,1.587,1.587,1812000068.0
2008-03-12 00:33:00,1.5871,1.5871,1.587,1.587,988400004.0
2008-03-12 00:34:00,1.587,1.5872,1.587,1.587,1089000000.0
2008-03-12 00:35:00,1.587,1.587,1.5868,1.5868,849700002.0
2008-03-12 00:36:00,1.5868,1.587,1.5868,1.587,1770500039.0
2008-03-12 00:37:00,1.587,1.587,1.58685,1.587,463300000.0
2008-03-12 00:38:00,1.587,1.587,1.5866,1.5866,1006700000.0
2008-03-12 00:39:00,1.5866,1.5868,1.5866,1.5868,748900000.0
2008-03-12 00:40:00,1.5868,1.5868,1.5866,1.5867,919600000.0
2008-03-12 00:41:00,1.5867,1.5867,1.5865,1.5865,610900000.0
2008-03-12 00:42:00,1.5865,1.5867,1.5865,1.5867,712000000.0
2008-03-12 00:43:00,1.5867,1.5868,1.5865,1.5865,351000000.0
2008-03-12 00:44:00,1.5865,1.5865,1.5863,1.5864,595600000.0
2008-03-12 00:45:00,1.5864,1.5865,1.5864,1.5865,600200000.0
2008-03-12 00:46:00,1.5865,1.5865,1.5864,1.5864,1286500000.0
2008-03-12 00:47:00,1.5864,1.5864,1.5863,1.5863,1783400000.0
2008-03-12 00:48:00,1.5863,1.5864,1.58595,1.586,1308500020.0
2008-03-12 00:49:00,1.586,1.5862,1.5856,1.5856,1011300020.0
2008-03-12 00:50:00,1.5856,1.5859,1.5856,1.5858,294600000.0
2008-03-12 00:51:00,1.5858,1.5858,1.5855,1.5855,652200002.0
2008-03-12 00:52:00,1.5855,1.5857,1.5855,1.5857,1230400000.0
2008-03-12 00:53:00,1.5857,1.5857,1.5857,1.5857,924500000.0
2008-03-12 00:54:00,1.5857,1.5857,1.5857,1.5857,915900000.0
2008-03-12 00:55:00,1.5857,1.5857,1.5856,1.5857,1848800000.0
2008-03-12 00:56:00,1.5857,1.5857,1.5856,1.5856,942000000.0
2008-03-12 00:57:00,1.5856,1.5856,1.5855,1.5856,638900000.0
2008-03-12 00:58:00,1.5856,1.5857,1.5856,1.5856,129600000.0
2008-03-12 00:59:00,1.5856,1.5856,1.5853,1.5853,676799999.0
2008-03-12 01:00:00,1.5853,1.5854,1.5853,1.5854,529000000.0
2008-03-12 01:01:00,1.5854,1.5856,1.5853,1.5853,549600000.0
2008-03-12 01:02:00,1.5853,1.5857,1.5853,1.5853,1035000000.0
2008-03-12 01:03:00,1.5853,1.5855,1.585,1.585,604200001.0
2008-03-12 01:04:00,1.585,1.5851,1.585,1.585,766400000.0
2008-03-12 01:05:00,1.585,1.5851,1.585,1.585,863000000.0
2008-03-12 01:06:00,1.585,1.5853,1.5846,1.5848,820100000.0
2008-03-12 01:07:00,1.5848,1.5848,1.5846,1.5846,557500000.0
2008-03-12 01:08:00,1.5846,1.5847,1.58415,1.5844,1347099998.0
2008-03-12 01:09:00,1.5844,1.5844,1.5844,1.5844,1160500000.0
2008-03-12 01:10:00,1.5844,1.5844,1.5844,1.5844,1177000000.0
2008-03-12 01:11:00,1.5844,1.5844,1.58415,1.58415,1168500000.0
2008-03-12 01:12:00,1.5842,1.5842,1.5842,1.5842,844200000.0
2008-03-12 01:13:00,1.5842,1.5843,1.584,1.584,844200000.0
2008-03-12 01:14:00,1.584,1.584,1.584,1.584,1193500000.0
2008-03-12 01:15:00,1.584,1.584,1.584,1.584,1215500000.0
2008-03-12 01:16:00,1.584,1.5842,1.5837,1.5842,1455600000.0
2008-03-12 01:17:00,1.5842,1.5842,1.5842,1.5842,1134100000.0
2008-03-12 01:18:00,1.5842,1.5843,1.5842,1.5842,1153000000.0
2008-03-12 01:19:00,1.5842,1.5844,1.5842,1.5842,1369500000.0
2008-03-12 01:20:00,1.5842,1.5844,1.5842,1.5842,1642000000.0
2008-03-12 01:21:00,1.5842,1.5842,1.5842,1.5842,1706400000.0
2008-03-12 01:22:00,1.5842,1.5843,1.5842,1.5843,1408600000.0
2008-03-12 01:23:00,1.5843,1.5846,1.5843,1.5846,953900000.0
2008-03-12 01:24:00,1.5846,1.5846,1.58455,1.58455,902700000.0
2008-03-12 01:25:00,1.5835,1.5835,1.5832,1.5833,1023400000.0
2008-03-12 01:26:00,1.5843,1.5843,1.5843,1.5843,1023400000.0
2008-03-12 01:27:00,1.5843,1.5844,1.5843,1.5843,928700002.0
2008-03-12 01:28:00,1.5843,1.5843,1.5843,1.5843,1602800000.0
2008-03-12 01:29:00,1.5843,1.5843,1.58405,1.5843,1055599999.0
2008-03-12 01:30:00,1.5843,1.5843,1.5842,1.5842,1302800000.0
2008-03-12 01:31:00,1.5842,1.5842,1.5842,1.5842,1319700000.0
2008-03-12 01:32:00,1.5842,1.5842,1.5842,1.5842,1346600000.0
2008-03-12 01:33:00,1.5842,1.5842,1.5842,1.5842,1267900000.0
2008-03-12 01:34:00,1.5842,1.5842,1.5842,1.5842,1410400000.0
2008-03-12 01:35:00,1.5842,1.5843,1.584,1.5842,1028300004.0
2008-03-12 01:37:00,1.5844,1.5844,1.5842,1.5844,1971500014.0
2008-03-12 01:38:00,1.5844,1.5846,1.5841,1.5841,123900000.0
2008-03-12 01:39:00,1.5841,1.58415,1.5841,1.58415,255000000.0
2008-03-12 01:40:00,1.58415,1.5843,1.58415,1.58425,482600000.0
2008-03-12 01:41:00,1.58425,1.58425,1.5841,1.5841,494200000.0
2008-03-12 01:42:00,1.5841,1.5842,1.5841,1.5841,513400000.0
2008-03-12 01:43:00,1.5841,1.5843,1.5841,1.5841,146000000.0
2008-03-12 01:44:00,1.5841,1.5843,1.5841,1.5843,230000000.0
2008-03-12 01:45:00,1.5842,1.5842,1.5841,1.5841,87000000.0
2008-03-12 01:46:00,1.5841,1.5841,1.5841,1.5841,187600000.0
2008-03-12 01:47:00,1.5841,1.5844,1.5841,1.5844,138900000.0
2008-03-12 01:48:00,1.5844,1.5845,1.5844,1.58445,292800000.0
2008-03-12 01:49:00,1.58445,1.5845,1.5844,1.5844,163600000.0
2008-03-12 01:50:00,1.5844,1.5845,1.58425,1.5843,94800000.0
2008-03-12 01:51:00,1.5814,1.5814,1.5809,1.581,661600000.0
2008-03-12 01:52:00,1.58425,1.58425,1.58425,1.58425,661600000.0
2008-03-12 01:53:00,1.58425,1.58425,1.58425,1.58425,681600000.0
2008-03-12 01:54:00,1.58425,1.5843,1.584,1.584,347000000.0
2008-03-12 01:55:00,1.584,1.5843,1.584,1.584,190800000.0
2008-03-12 01:56:00,1.584,1.5843,1.584,1.584,231600000.0
2008-03-12 01:57:00,1.584,1.584,1.584,1.584,84000000.0
2008-03-12 01:58:00,1.584,1.58425,1.584,1.584,119700000.0
2008-03-12 01:59:00,1.58395,1.5841,1.58395,1.584,313600000.0
2008-03-12 02:00:00,1.584,1.5843,1.5838,1.5842,175000000.0
2008-03-12 02:01:00,1.5842,1.5843,1.58415,1.5842,239600000.0
2008-03-12 02:02:00,1.5842,1.5843,1.5841,1.5841,92000000.0
2008-03-12 02:03:00,1.5841,1.5841,1.5841,1.5841,85200000.0
2008-03-12 02:04:00,1.5841,1.5841,1.58405,1.5841,104800000.0
2008-03-12 02:05:00,1.5841,1.58425,1.58375,1.584,484000000.0
2008-03-12 02:06:00,1.584,1.584,1.584,1.584,84400000.0
2008-03-12 02:07:00,1.584,1.584,1.584,1.584,90000000.0
2008-03-12 02:08:00,1.584,1.584,1.584,1.584,87600000.0
2008-03-12 02:09:00,1.584,1.584,1.58395,1.584,132000001.0
2008-03-12 02:10:00,1.584,1.5841,1.584,1.584,86400000.0
2008-03-12 02:11:00,1.584,1.5842,1.584,1.5841,116000000.0
2008-03-12 02:12:00,1.5841,1.5842,1.584,1.584,87600000.0
2008-03-12 02:13:00,1.584,1.5842,1.5838,1.5838,165800000.0
2008-03-12 02:14:00,1.5838,1.584,1.5838,1.5838,113400000.0
2008-03-12 02:15:00,1.5838,1.584,1.5838,1.584,670500000.0
2008-03-12 02:16:00,1.5811,1.5811,1.5811,1.5811,1297600000.0
2008-03-12 02:17:00,1.5812,1.5816,1.5812,1.5816,1297600000.0
2008-03-12 02:18:00,1.5817,1.5819,1.5816,1.5817,1297600000.0
2008-03-12 02:19:00,1.5818,1.5823,1.5818,1.5823,1297600000.0
2008-03-12 02:20:00,1.5825,1.5825,1.5821,1.5822,1297600000.0
2008-03-12 02:21:00,1.5824,1.583,1.5824,1.5829,1297600000.0
2008-03-12 02:23:00,1.583,1.583,1.5829,1.5829,1297600000.0
2008-03-12 02:24:00,1.5835,1.5835,1.5835,1.5835,1297600000.0
2008-03-12 02:25:00,1.5835,1.5835,1.5832,1.5833,570700007.0
2008-03-12 02:26:00,1.5833,1.5834,1.583,1.583,1796000000.0
2008-03-12 02:27:00,1.5828,1.5829,1.5828,1.5829,491000000.0
2008-03-12 02:28:00,1.5828,1.5828,1.5828,1.5828,491000000.0
2008-03-12 02:29:00,1.5829,1.583,1.5829,1.583,491000000.0
2008-03-12 02:30:00,1.5829,1.5831,1.5829,1.5831,491000000.0
2008-03-12 02:31:00,1.583,1.583,1.583,1.583,491000000.0
2008-03-12 02:32:00,1.5831,1.5831,1.5831,1.5831,491000000.0
2008-03-12 02:33:00,1.5832,1.5832,1.5831,1.5831,491000000.0
2008-03-12 02:34:00,1.583,1.583,1.583,1.583,491000000.0
2008-03-12 02:36:00,1.5829,1.583,1.5829,1.5829,491000000.0
2008-03-12 02:37:00,1.5828,1.5828,1.5827,1.5827,491000000.0
2008-03-12 02:38:00,1.5826,1.5826,1.582,1.582,491000000.0
2008-03-12 02:39:00,1.5825,1.5825,1.5823,1.5825,491000000.0
2008-03-12 02:40:00,1.5825,1.5825,1.5822,1.5823,1067800000.0
2008-03-12 02:41:00,1.5823,1.5824,1.5823,1.5823,574500000.0
2008-03-12 02:42:00,1.5823,1.5825,1.58225,1.58225,327800000.0
2008-03-12 02:43:00,1.58225,1.58225,1.58175,1.5818,267300000.0
2008-03-12 02:44:00,1.5818,1.5819,1.5818,1.5819,2094699879.0
2008-03-12 02:45:00,1.5819,1.5819,1.5812,1.5814,1049900000.0
2008-03-12 02:46:00,1.5814,1.5815,1.5814,1.5815,526000000.0
2008-03-12 02:47:00,1.5815,1.5817,1.5814,1.5815,1183999998.0
2008-03-12 02:48:00,1.5815,1.5817,1.5815,1.5815,1337100000.0
2008-03-12 02:49:00,1.5815,1.5815,1.5815,1.5815,539200000.0
2008-03-12 02:50:00,1.5815,1.5815,1.5813,1.5815,916100000.0
2008-03-12 02:51:00,1.5815,1.5815,1.5807,1.581,648999998.0
2008-03-12 02:52:00,1.581,1.581,1.5807,1.5807,514500000.0
2008-03-12 02:53:00,1.5807,1.5808,1.5807,1.5808,145600000.0
2008-03-12 02:54:00,1.5808,1.5808,1.5808,1.5808,84000000.0
2008-03-12 02:55:00,1.5808,1.5808,1.5805,1.58065,304900000.0
2008-03-12 02:56:00,1.58065,1.5812,1.58065,1.5808,544800000.0
2008-03-12 02:57:00,1.5808,1.5808,1.5805,1.5807,425400000.0
2008-03-12 02:58:00,1.5807,1.5808,1.5807,1.5808,349600000.0
2008-03-12 02:59:00,1.5822,1.5822,1.5822,1.5822,901800000.0
2008-03-12 03:00:00,1.5807,1.5809,1.5806,1.5808,901800000.0
2008-03-12 03:01:00,1.5808,1.5808,1.5806,1.5807,577800000.0
2008-03-12 03:02:00,1.5807,1.5808,1.5806,1.5807,1254400000.0
2008-03-12 03:03:00,1.5807,1.5808,1.5807,1.5808,610300000.0
2008-03-12 03:04:00,1.5808,1.581,1.5807,1.5808,128500000.0
2008-03-12 03:05:00,1.5808,1.5811,1.5808,1.5811,145099999.0
2008-03-12 03:06:00,1.5811,1.5811,1.5808,1.5809,352199999.0
2008-03-12 03:07:00,1.5809,1.58125,1.5809,1.581,635600000.0
2008-03-12 03:08:00,1.581,1.581,1.5807,1.5808,360300000.0
2008-03-12 03:09:00,1.5808,1.5808,1.5808,1.5808,84400000.0
2008-03-12 03:10:00,1.5808,1.5808,1.5808,1.5808,82400000.0
2008-03-12 03:11:00,1.5808,1.5811,1.5808,1.581,936299999.0
2008-03-12 03:12:00,1.581,1.58115,1.5808,1.581,897700002.0
2008-03-12 03:13:00,1.581,1.58115,1.58095,1.581,502700000.0
2008-03-12 03:14:00,1.581,1.5812,1.581,1.5811,657099998.0
2008-03-12 03:15:00,1.5811,1.5811,1.58105,1.5811,204000000.0
2008-03-12 03:16:00,1.5811,1.5813,1.5811,1.5811,503500000.0
2008-03-12 03:17:00,1.5811,1.5817,1.5811,1.5815,614999995.0
2008-03-12 03:18:00,1.5815,1.5819,1.5815,1.5818,1523499973.0
2008-03-12 03:19:00,1.5818,1.5823,1.58165,1.58225,1972599948.0
2008-03-12 03:20:00,1.5823,1.5825,1.5821,1.5824,2051599936.0
2008-03-12 03:21:00,1.5819,1.582,1.5819,1.582,1928899948.0
2008-03-12 03:22:00,1.5829,1.5829,1.5827,1.5828,1928899948.0
2008-03-12 03:23:00,1.582,1.5821,1.582,1.5821,337000000.0
2008-03-12 03:24:00,1.5829,1.583,1.5827,1.5827,337000000.0
2008-03-12 03:25:00,1.5827,1.5828,1.5827,1.5828,263000000.0
2008-03-12 03:26:00,1.5828,1.5828,1.5828,1.5828,221100000.0
2008-03-12 03:27:00,1.5828,1.5828,1.5828,1.5828,228800000.0
2008-03-12 03:28:00,1.5828,1.5828,1.5827,1.5827,588600000.0
2008-03-12 03:29:00,1.5827,1.583,1.5827,1.583,675400000.0
2008-03-12 03:30:00,1.583,1.5831,1.5828,1.5831,294300001.0
2008-03-12 03:32:00,1.5826,1.5827,1.5826,1.5826,516400000.0
2008-03-12 03:33:00,1.5827,1.5828,1.5827,1.5827,516400000.0
2008-03-12 03:34:00,1.5826,1.5828,1.5825,1.5827,516400000.0
2008-03-12 03:35:00,1.5829,1.5829,1.58285,1.5829,516400000.0
2008-03-12 03:36:00,1.5829,1.5829,1.58285,1.5829,107600000.0
2008-03-12 03:37:00,1.5829,1.5829,1.5823,1.5826,1144699999.0
2008-03-12 03:38:00,1.5826,1.5826,1.582,1.582,1916000000.0
2008-03-12 03:39:00,1.582,1.58205,1.582,1.58205,1861500000.0
2008-03-12 03:40:00,1.58205,1.58205,1.5819,1.582,1588600000.0
2008-03-12 03:41:00,1.582,1.582,1.582,1.582,232100000.0
2008-03-12 03:42:00,1.582,1.58205,1.5819,1.582,379900000.0
2008-03-12 03:43:00,1.582,1.582,1.582,1.582,335300000.0
2008-03-12 03:44:00,1.582,1.5821,1.582,1.582,2126500001.0
2008-03-12 03:45:00,1.582,1.58205,1.58195,1.58205,1050500000.0
2008-03-12 03:46:00,1.5826,1.5826,1.5826,1.5826,854600000.0
2008-03-12 03:47:00,1.582,1.5821,1.582,1.582,854600000.0
2008-03-12 03:48:00,1.582,1.5821,1.582,1.582,240700000.0
2008-03-12 03:49:00,1.5825,1.5826,1.5825,1.5825,1254099999.0
2008-03-12 03:50:00,1.5826,1.5826,1.5825,1.5826,1254099999.0
2008-03-12 03:51:00,1.58185,1.582,1.5818,1.582,1254099999.0
2008-03-12 03:52:00,1.582,1.5821,1.58185,1.5821,2062100000.0
2008-03-12 03:53:00,1.5822,1.5823,1.5822,1.5822,933200000.0
2008-03-12 03:54:00,1.5821,1.5821,1.582,1.5821,933200000.0
2008-03-12 03:55:00,1.5821,1.5821,1.5821,1.5821,768800000.0
2008-03-12 03:56:00,1.5821,1.58215,1.5821,1.58215,565600000.0
2008-03-12 03:57:00,1.58215,1.5822,1.5821,1.5821,1545000000.0
2008-03-12 03:58:00,1.5821,1.5823,1.5821,1.58225,395300000.0
2008-03-12 03:59:00,1.58225,1.58225,1.58225,1.58225,671200000.0
2008-03-12 04:00:00,1.58225,1.58225,1.58225,1.58225,633600000.0
2008-03-12 04:01:00,1.58225,1.58225,1.5822,1.5822,435500000.0
2008-03-12 04:02:00,1.5822,1.5822,1.58215,1.58215,465800000.0
2008-03-12 04:03:00,1.58215,1.5822,1.58215,1.5822,320800000.0
2008-03-12 04:04:00,1.5822,1.5822,1.5822,1.5822,225500000.0
2008-03-12 04:05:00,1.5822,1.5822,1.5822,1.5822,2130800000.0
2008-03-12 04:06:00,1.5822,1.5822,1.5821,1.5821,1743100000.0
2008-03-12 04:07:00,1.5824,1.5824,1.58235,1.5824,1743100000.0
2008-03-12 04:08:00,1.5824,1.5824,1.58235,1.5824,1570600000.0
2008-03-12 04:09:00,1.5822,1.5822,1.582,1.5821,458599996.0
2008-03-12 04:10:00,1.5825,1.5825,1.5824,1.5824,458599996.0
2008-03-12 04:11:00,1.5824,1.5824,1.58235,1.58235,1401900000.0
2008-03-12 04:12:00,1.58235,1.5824,1.5822,1.5822,356800000.0
2008-03-12 04:13:00,1.582,1.582,1.582,1.582,1483100000.0
2008-03-12 04:15:00,1.582,1.582,1.582,1.582,1483100000.0
2008-03-12 04:16:00,1.582,1.582,1.5818,1.5818,517900000.0
2008-03-12 04:17:00,1.5818,1.582,1.5818,1.5818,2026899999.0
2008-03-12 04:18:00,1.5819,1.582,1.5819,1.582,1161300000.0
2008-03-12 04:19:00,1.5819,1.582,1.5819,1.582,1161300000.0
2008-03-12 04:20:00,1.5817,1.5819,1.5817,1.5818,1161300000.0
2008-03-12 04:21:00,1.5819,1.5819,1.5818,1.5818,1161300000.0
2008-03-12 04:22:00,1.5819,1.5819,1.5819,1.5819,1161300000.0
2008-03-12 04:23:00,1.5818,1.5818,1.5818,1.5818,1161300000.0
2008-03-12 04:24:00,1.5817,1.5817,1.5817,1.5817,1161300000.0
2008-03-12 04:25:00,1.5819,1.5819,1.5818,1.5819,1161300000.0
2008-03-12 04:26:00,1.5818,1.5818,1.5816,1.5816,1161300000.0
2008-03-12 04:27:00,1.5819,1.5819,1.5818,1.5818,1161300000.0
2008-03-12 04:28:00,1.5822,1.5823,1.58195,1.5823,1161300000.0
2008-03-12 04:29:00,1.5818,1.5819,1.5818,1.5818,551700000.0
2008-03-12 04:30:00,1.5825,1.5825,1.5825,1.5825,551700000.0
2008-03-12 04:31:00,1.5825,1.5825,1.58245,1.5825,388700000.0
2008-03-12 04:32:00,1.5817,1.5817,1.5817,1.5817,1797600000.0
2008-03-12 04:33:00,1.5816,1.5817,1.5816,1.5817,1797600000.0
2008-03-12 04:34:00,1.5824,1.5827,1.5824,1.5826,1797600000.0
2008-03-12 04:35:00,1.5816,1.5817,1.5816,1.5817,280099995.0
2008-03-12 04:36:00,1.5816,1.5816,1.5815,1.5816,280099995.0
2008-03-12 04:37:00,1.5817,1.5817,1.5815,1.5815,280099995.0
2008-03-12 04:38:00,1.5817,1.5817,1.5816,1.5816,280099995.0
2008-03-12 04:39:00,1.5825,1.5828,1.5825,1.5828,280099995.0
2008-03-12 04:40:00,1.5828,1.58295,1.5827,1.5828,648500000.0
2008-03-12 04:41:00,1.5828,1.5828,1.5825,1.5826,1782299962.0
2008-03-12 04:42:00,1.5826,1.5829,1.5826,1.5827,633699994.0
2008-03-12 04:43:00,1.5827,1.5828,1.5826,1.5827,151400000.0
2008-03-12 04:44:00,1.5827,1.5828,1.5825,1.5825,732299999.0
2008-03-12 04:45:00,1.5825,1.58275,1.5825,1.5826,1289600000.0
2008-03-12 04:46:00,1.5826,1.5827,1.5826,1.5826,276100000.0
2008-03-12 04:47:00,1.5826,1.5827,1.5825,1.5825,2005500000.0
2008-03-12 04:49:00,1.5815,1.5816,1.5814,1.5816,1556500000.0
2008-03-12 04:50:00,1.5817,1.5817,1.5816,1.5816,1556500000.0
2008-03-12 04:51:00,1.5825,1.58255,1.5825,1.5825,1556500000.0
2008-03-12 04:52:00,1.5825,1.5825,1.5824,1.5824,708500000.0
2008-03-12 04:53:00,1.5824,1.5824,1.582,1.5822,1115999997.0
2008-03-12 04:57:00,1.5813,1.5816,1.5813,1.5816,1239699989.0
2008-03-12 04:58:00,1.5815,1.5815,1.5815,1.5815,1239699989.0
2008-03-12 04:59:00,1.58215,1.5825,1.58215,1.5823,1239699989.0
2008-03-12 05:00:00,1.5817,1.5817,1.5816,1.5816,1097200000.0
2008-03-12 05:01:00,1.5822,1.5823,1.5822,1.5823,1097200000.0
2008-03-12 05:02:00,1.5823,1.5823,1.5823,1.5823,234300000.0
2008-03-12 05:03:00,1.5823,1.5823,1.5821,1.5821,2115899980.0
2008-03-12 05:04:00,1.5814,1.5816,1.5814,1.5814,1801400000.0
2008-03-12 05:05:00,1.5821,1.5823,1.5821,1.5823,1801400000.0
2008-03-12 05:06:00,1.5823,1.5823,1.582,1.5821,1745300001.0
2008-03-12 05:07:00,1.5818,1.582,1.5818,1.5818,790900000.0
2008-03-12 05:08:00,1.5819,1.5819,1.5816,1.5816,790900000.0
2008-03-12 05:09:00,1.582,1.582,1.58195,1.582,790900000.0
2008-03-12 05:10:00,1.5821,1.5821,1.5817,1.5818,2057400000.0
2008-03-12 05:11:00,1.5819,1.582,1.5817,1.5818,2057400000.0
2008-03-12 05:12:00,1.582,1.5822,1.582,1.582,2057400000.0
2008-03-12 05:13:00,1.582,1.5821,1.582,1.582,2071300000.0
2008-03-12 05:14:00,1.582,1.582,1.582,1.582,2098800000.0
2008-03-12 05:15:00,1.582,1.582,1.582,1.582,2118600000.0
2008-03-12 05:16:00,1.582,1.582,1.582,1.582,1811700000.0
2008-03-12 05:17:00,1.5822,1.5822,1.5821,1.5821,410200000.0
2008-03-12 05:20:00,1.582,1.582,1.5816,1.58165,410200000.0
2008-03-12 05:21:00,1.5821,1.5822,1.5821,1.5821,1633100018.0
2008-03-12 05:22:00,1.5817,1.5818,1.5816,1.5818,1633100018.0
2008-03-12 05:23:00,1.5821,1.5821,1.5821,1.5821,213000000.0
2008-03-12 05:24:00,1.5822,1.5822,1.5822,1.5822,213000000.0
2008-03-12 05:25:00,1.5818,1.5819,1.5818,1.5819,213000000.0
2008-03-12 05:26:00,1.5819,1.5819,1.5816,1.5817,785199999.0
2008-03-12 05:27:00,1.5817,1.5819,1.5816,1.5819,503300011.0
2008-03-12 05:28:00,1.5819,1.582,1.5819,1.5819,942100000.0
2008-03-12 05:29:00,1.5819,1.582,1.5819,1.5819,91100000.0
2008-03-12 05:30:00,1.5819,1.582,1.5819,1.5819,146500000.0
2008-03-12 05:31:00,1.5819,1.5819,1.5819,1.5819,114200000.0
2008-03-12 05:32:00,1.5819,1.5819,1.5819,1.5819,107400000.0
2008-03-12 05:33:00,1.5819,1.5819,1.5819,1.5819,105500000.0
2008-03-12 05:34:00,1.5819,1.5819,1.5819,1.5819,106000000.0
2008-03-12 05:35:00,1.5819,1.5819,1.5816,1.5816,1484000000.0
2008-03-12 05:37:00,1.582,1.582,1.582,1.582,1905500000.0
2008-03-12 05:38:00,1.5815,1.5817,1.5815,1.5817,1905500000.0
2008-03-12 05:39:00,1.5817,1.5818,1.5815,1.5815,979100000.0
2008-03-12 05:40:00,1.5815,1.5817,1.5815,1.5816,220500000.0
2008-03-12 05:41:00,1.5816,1.5816,1.5815,1.5815,234000000.0
2008-03-12 05:42:00,1.5815,1.5816,1.5815,1.5816,320000000.0
2008-03-12 05:43:00,1.5816,1.58185,1.5815,1.5816,334200000.0
2008-03-12 05:44:00,1.5816,1.5816,1.5815,1.5815,1650100000.0
2008-03-12 05:45:00,1.5815,1.5815,1.5815,1.5815,360000000.0
2008-03-12 05:46:00,1.5815,1.5815,1.5815,1.5815,339200000.0
2008-03-12 05:47:00,1.5815,1.5815,1.5815,1.5815,336000000.0
2008-03-12 05:48:00,1.5815,1.5815,1.5815,1.5815,339400000.0
2008-03-12 05:49:00,1.5815,1.5817,1.5815,1.5815,385300000.0
2008-03-12 05:50:00,1.5815,1.5816,1.5815,1.5815,395500000.0
2008-03-12 05:51:00,1.5815,1.5815,1.5815,1.5815,337600000.0
2008-03-12 05:52:00,1.5815,1.5815,1.5815,1.5815,339200000.0
2008-03-12 05:53:00,1.5815,1.5815,1.5815,1.5815,336000000.0
2008-03-12 05:54:00,1.5815,1.5815,1.5815,1.5815,336000000.0
2008-03-12 05:55:00,1.5815,1.5815,1.5815,1.5815,339200000.0
2008-03-12 05:56:00,1.5815,1.5815,1.5815,1.5815,339200000.0
2008-03-12 05:57:00,1.5815,1.5815,1.5815,1.5815,367100000.0
2008-03-12 05:58:00,1.5815,1.5815,1.5815,1.5815,339200000.0
2008-03-12 05:59:00,1.5815,1.5815,1.5815,1.5815,864700000.0
2008-03-12 06:00:00,1.5815,1.5815,1.5815,1.5815,336000000.0
2008-03-12 06:01:00,1.5815,1.5816,1.5814,1.5814,699300001.0
2008-03-12 06:02:00,1.5829,1.583,1.5828,1.5828,1600800000.0
2008-03-12 06:03:00,1.5829,1.583,1.5829,1.5829,1600800000.0
2008-03-12 06:04:00,1.5828,1.5828,1.5828,1.5828,1600800000.0
2008-03-12 06:05:00,1.5826,1.5827,1.5825,1.5827,1600800000.0
2008-03-12 06:06:00,1.5814,1.5819,1.5814,1.58165,1600800000.0
2008-03-12 06:07:00,1.58165,1.58195,1.58165,1.5817,1133200000.0
2008-03-12 06:08:00,1.5817,1.58185,1.58165,1.5818,656900000.0
2008-03-12 06:09:00,1.5818,1.58205,1.58165,1.5818,1830099994.0
2008-03-12 06:10:00,1.5828,1.5828,1.5826,1.5828,1694800000.0
2008-03-12 06:11:00,1.5827,1.5827,1.5825,1.5825,1694800000.0
2008-03-12 06:12:00,1.5826,1.5828,1.5825,1.5826,1694800000.0
2008-03-12 06:13:00,1.5817,1.5817,1.5817,1.5817,1694800000.0
2008-03-12 06:14:00,1.5826,1.5828,1.5826,1.5826,2101500000.0
2008-03-12 06:15:00,1.5828,1.5828,1.5827,1.5827,2101500000.0
2008-03-12 06:16:00,1.5826,1.5828,1.5826,1.5827,2101500000.0
2008-03-12 06:17:00,1.5826,1.5827,1.5825,1.5826,2101500000.0
2008-03-12 06:18:00,1.5825,1.5825,1.5823,1.5823,2101500000.0
2008-03-12 06:19:00,1.5821,1.5822,1.5821,1.5821,2101500000.0
2008-03-12 06:20:00,1.5823,1.5823,1.5822,1.5823,2101500000.0
2008-03-12 06:21:00,1.5821,1.5824,1.5821,1.5822,2101500000.0
2008-03-12 06:22:00,1.5821,1.5823,1.5821,1.5822,2101500000.0
2008-03-12 06:23:00,1.582,1.5822,1.582,1.5822,2101500000.0
2008-03-12 06:24:00,1.5821,1.5825,1.5821,1.5825,2101500000.0
2008-03-12 06:25:00,1.5826,1.5826,1.5823,1.5825,2101500000.0
2008-03-12 06:26:00,1.5824,1.5824,1.5823,1.5823,2101500000.0
2008-03-12 06:27:00,1.5822,1.5823,1.5821,1.5822,2101500000.0
2008-03-12 06:28:00,1.5823,1.5823,1.5822,1.5822,2101500000.0
2008-03-12 06:29:00,1.5823,1.5823,1.5822,1.5823,2101500000.0
2008-03-12 06:30:00,1.5822,1.5823,1.5822,1.5823,2101500000.0
2008-03-12 06:31:00,1.5824,1.5824,1.5822,1.5823,2101500000.0
2008-03-12 06:32:00,1.5821,1.5823,1.5821,1.5823,2101500000.0
2008-03-12 06:33:00,1.5822,1.5824,1.5822,1.5824,2101500000.0
2008-03-12 06:34:00,1.5825,1.5825,1.5823,1.5823,2101500000.0
2008-03-12 06:35:00,1.5822,1.5824,1.5822,1.5823,2101500000.0
2008-03-12 06:36:00,1.5824,1.5824,1.5824,1.5824,2101500000.0
2008-03-12 06:37:00,1.5825,1.5825,1.5823,1.5823,2101500000.0
2008-03-12 06:38:00,1.5824,1.5824,1.5823,1.5824,2101500000.0
2008-03-12 06:39:00,1.582,1.582,1.582,1.582,2101500000.0
2008-03-12 06:40:00,1.5824,1.5824,1.5824,1.5824,1911899975.0
2008-03-12 06:41:00,1.5823,1.5826,1.5823,1.5824,1911899975.0
2008-03-12 06:42:00,1.5825,1.5826,1.5825,1.5826,1911899975.0
2008-03-12 06:43:00,1.5827,1.5827,1.5824,1.5826,1911899975.0
2008-03-12 06:44:00,1.5825,1.5827,1.5825,1.5827,1911899975.0
2008-03-12 06:45:00,1.5826,1.5827,1.5825,1.5827,1911899975.0
2008-03-12 06:46:00,1.5826,1.5828,1.5826,1.5828,1911899975.0
2008-03-12 06:47:00,1.5826,1.5826,1.5824,1.5824,1911899975.0
2008-03-12 06:48:00,1.58215,1.5825,1.5821,1.5821,1911899975.0
2008-03-12 06:49:00,1.5824,1.5824,1.5824,1.5824,1826500000.0
2008-03-12 06:50:00,1.5823,1.5826,1.5823,1.5825,1826500000.0
2008-03-12 06:51:00,1.5826,1.5826,1.5825,1.5825,1826500000.0
2008-03-12 06:52:00,1.5826,1.5826,1.5825,1.5825,1826500000.0
2008-03-12 06:53:00,1.5824,1.5824,1.5823,1.5823,1826500000.0
2008-03-12 06:54:00,1.5824,1.5824,1.5823,1.5824,1826500000.0
2008-03-12 06:55:00,1.58265,1.58265,1.5823,1.5824,1826500000.0
2008-03-12 06:56:00,1.5824,1.5825,1.5822,1.5823,1354400000.0
2008-03-12 06:57:00,1.5823,1.5831,1.5823,1.58255,1633099947.0
2008-03-12 06:58:00,1.58255,1.5826,1.58245,1.5825,511800000.0
2008-03-12 06:59:00,1.5825,1.5829,1.5824,1.5829,432800000.0
2008-03-12 07:00:00,1.5829,1.5833,1.5827,1.5828,200600000.0
2008-03-12 07:01:00,1.5828,1.5831,1.5827,1.5827,262200000.0
2008-03-12 07:02:00,1.5827,1.58275,1.5826,1.5826,354700000.0
2008-03-12 07:03:00,1.5826,1.58295,1.5826,1.58295,508200000.0
2008-03-12 07:04:00,1.58295,1.58295,1.5826,1.5826,1112400000.0
2008-03-12 07:05:00,1.5826,1.58275,1.5826,1.5826,96400000.0
2008-03-12 07:06:00,1.5826,1.5826,1.5826,1.5826,86000000.0
2008-03-12 07:07:00,1.5826,1.58295,1.58255,1.5827,283200000.0
2008-03-12 07:08:00,1.5827,1.5829,1.5826,1.5826,132100000.0
2008-03-12 07:09:00,1.5826,1.5826,1.5826,1.5826,102600000.0
2008-03-12 07:10:00,1.5826,1.5826,1.58255,1.58255,520300000.0
2008-03-12 07:11:00,1.58255,1.5826,1.58255,1.58255,605200000.0
2008-03-12 07:12:00,1.58255,1.5826,1.58255,1.5826,209700000.0
2008-03-12 07:13:00,1.5826,1.58275,1.58255,1.58275,391600000.0
2008-03-12 07:14:00,1.58275,1.58275,1.58275,1.58275,106500000.0
2008-03-12 07:15:00,1.58275,1.58275,1.58275,1.58275,107000000.0
2008-03-12 07:16:00,1.58275,1.58275,1.58275,1.58275,84800000.0
2008-03-12 07:17:00,1.58275,1.58275,1.58255,1.58255,321000000.0
2008-03-12 07:18:00,1.58255,1.58255,1.5821,1.5821,414000000.0
2008-03-12 07:19:00,1.5821,1.5822,1.5821,1.5821,85200000.0
2008-03-12 07:20:00,1.5821,1.5822,1.5821,1.5822,134600000.0
2008-03-12 07:21:00,1.5822,1.5822,1.5821,1.5821,143600000.0
2008-03-12 07:22:00,1.5821,1.5821,1.58205,1.5821,99400000.0
2008-03-12 07:23:00,1.5821,1.5823,1.58205,1.58205,866800000.0
2008-03-12 07:24:00,1.58205,1.5826,1.58205,1.5826,916600000.0
2008-03-12 07:25:00,1.5826,1.5827,1.5823,1.5824,117000000.0
2008-03-12 07:26:00,1.5824,1.5824,1.5821,1.5822,173500000.0
2008-03-12 07:27:00,1.5822,1.5823,1.58215,1.5823,143200000.0
2008-03-12 07:28:00,1.5823,1.5823,1.5822,1.5822,86000000.0
2008-03-12 07:29:00,1.5822,1.5822,1.58215,1.5822,116400000.0
2008-03-12 07:30:00,1.5822,1.58235,1.58215,1.5822,170400000.0
2008-03-12 07:31:00,1.5822,1.5822,1.5822,1.5822,89600000.0
2008-03-12 07:32:00,1.5822,1.5823,1.58215,1.5823,117000000.0
2008-03-12 07:33:00,1.5823,1.5825,1.5822,1.5824,117900000.0
2008-03-12 07:34:00,1.5824,1.5825,1.58215,1.5822,450000000.0
2008-03-12 07:35:00,1.5822,1.5824,1.5822,1.58235,107900000.0
2008-03-12 07:36:00,1.58235,1.5824,1.58235,1.5824,124400000.0
2008-03-12 07:37:00,1.5824,1.5824,1.58235,1.5824,93200000.0
2008-03-12 07:38:00,1.5824,1.5825,1.5824,1.5824,86000000.0
2008-03-12 07:39:00,1.5824,1.5825,1.5822,1.5823,106900000.0
2008-03-12 07:40:00,1.5823,1.58235,1.5823,1.5823,155400000.0
2008-03-12 07:41:00,1.5823,1.5827,1.58225,1.5825,301200000.0
2008-03-12 07:42:00,1.5825,1.5826,1.5825,1.5826,99900000.0
2008-03-12 07:43:00,1.5826,1.58285,1.5823,1.58235,277600000.0
2008-03-12 07:44:00,1.58235,1.5826,1.5823,1.5825,101200000.0
2008-03-12 07:45:00,1.5825,1.5827,1.5825,1.5825,85200000.0
2008-03-12 07:46:00,1.5825,1.5828,1.5825,1.5825,97900000.0
2008-03-12 07:47:00,1.5825,1.5826,1.5823,1.5825,125000000.0
2008-03-12 07:48:00,1.5825,1.5825,1.5823,1.5823,114600000.0
2008-03-12 07:49:00,1.5823,1.5825,1.5823,1.5823,152300000.0
2008-03-12 07:50:00,1.5823,1.5827,1.5823,1.5827,106500000.0
2008-03-12 07:51:00,1.5827,1.5827,1.5825,1.5825,154000000.0
2008-03-12 07:52:00,1.5825,1.5825,1.5823,1.5824,82400000.0
2008-03-12 07:53:00,1.5824,1.5824,1.5823,1.5823,96400000.0
2008-03-12 07:54:00,1.5823,1.5824,1.5823,1.5823,135400000.0
2008-03-12 07:55:00,1.5823,1.5824,1.58225,1.58225,316000000.0
2008-03-12 07:56:00,1.58225,1.5823,1.58205,1.58225,178400000.0
2008-03-12 07:57:00,1.58225,1.5825,1.5822,1.5824,142200000.0
2008-03-12 07:58:00,1.5824,1.5824,1.5822,1.5822,158800000.0
2008-03-12 07:59:00,1.5822,1.58235,1.5822,1.58235,365600000.0
2008-03-12 08:00:00,1.58235,1.58245,1.5822,1.5822,401900000.0
2008-03-12 08:01:00,1.58235,1.5826,1.58235,1.5826,603699996.0
2008-03-12 08:02:00,1.5826,1.5829,1.5826,1.5828,1919499923.0
2008-03-12 08:03:00,1.5828,1.583,1.5828,1.5829,725600000.0
2008-03-12 08:04:00,1.5829,1.5829,1.5825,1.5826,1701299986.0
2008-03-12 08:05:00,1.5822,1.5822,1.5821,1.5822,1632899997.0
2008-03-12 08:06:00,1.5828,1.5829,1.5826,1.5826,1632899997.0
2008-03-12 08:07:00,1.5821,1.5821,1.5821,1.5821,1420099955.0
2008-03-12 08:08:00,1.5822,1.5824,1.5821,1.5821,1420099955.0
2008-03-12 08:09:00,1.5828,1.5831,1.5828,1.5829,1420099955.0
2008-03-12 08:10:00,1.582,1.5821,1.5815,1.5817,2114399904.0
2008-03-12 08:11:00,1.5818,1.5818,1.5812,1.5817,2114399904.0
2008-03-12 08:12:00,1.5815,1.582,1.5814,1.5818,2114399904.0
2008-03-12 08:13:00,1.5817,1.5818,1.5814,1.5815,2114399904.0
2008-03-12 08:14:00,1.5816,1.5817,1.5815,1.5817,2114399904.0
2008-03-12 08:15:00,1.5829,1.5829,1.5828,1.5829,2114399904.0
2008-03-12 08:16:00,1.5817,1.582,1.5816,1.582,1625500001.0
2008-03-12 08:17:00,1.5819,1.5821,1.5819,1.582,1625500001.0
2008-03-12 08:18:00,1.5821,1.5821,1.582,1.5821,1625500001.0
2008-03-12 08:19:00,1.5833,1.5834,1.5832,1.5833,1625500001.0
2008-03-12 08:20:00,1.5822,1.5823,1.5821,1.5823,1142199999.0
2008-03-12 08:21:00,1.5824,1.5824,1.5823,1.5823,1142199999.0
2008-03-12 08:22:00,1.5837,1.5839,1.5837,1.5837,1142199999.0
2008-03-12 08:23:00,1.5837,1.5838,1.5836,1.5837,1185700000.0
2008-03-12 08:24:00,1.5837,1.5837,1.5836,1.5836,1130100000.0
2008-03-12 08:25:00,1.5836,1.5838,1.5836,1.5838,596300000.0
2008-03-12 08:26:00,1.5838,1.5839,1.5836,1.5836,1749900040.0
2008-03-12 08:27:00,1.5836,1.5837,1.5836,1.5837,1828000033.0
2008-03-12 08:28:00,1.5837,1.5837,1.5837,1.5837,44200000.0
2008-03-12 08:29:00,1.5837,1.5837,1.5837,1.5837,44200000.0
2008-03-12 08:30:00,1.5837,1.5838,1.5836,1.5837,60900000.0
2008-03-12 08:31:00,1.5837,1.5838,1.5837,1.5837,409200000.0
2008-03-12 08:32:00,1.5837,1.5838,1.5837,1.5838,229600000.0
2008-03-12 08:33:00,1.5838,1.5838,1.58375,1.5838,846000000.0
2008-03-12 08:34:00,1.5838,1.5838,1.5838,1.5838,968000000.0
2008-03-12 08:35:00,1.5838,1.5839,1.5838,1.5838,1483300000.0
2008-03-12 08:36:00,1.5831,1.5831,1.5828,1.5829,2009400000.0
2008-03-12 08:37:00,1.5838,1.5839,1.5836,1.5836,2009400000.0
2008-03-12 08:38:00,1.5836,1.5838,1.5836,1.5836,1151700000.0
2008-03-12 08:39:00,1.58365,1.5837,1.58365,1.58365,138500000.0
2008-03-12 08:40:00,1.58365,1.58365,1.58365,1.58365,44000000.0
2008-03-12 08:41:00,1.58365,1.58365,1.58335,1.5834,1079900000.0
2008-03-12 08:42:00,1.5834,1.5834,1.5834,1.5834,751400000.0
2008-03-12 08:43:00,1.5834,1.5834,1.58315,1.5832,1010900000.0
2008-03-12 08:44:00,1.5832,1.58325,1.5831,1.58315,1189900000.0
2008-03-12 08:45:00,1.58315,1.58315,1.58305,1.5831,621000000.0
2008-03-12 08:46:00,1.5831,1.5832,1.5831,1.5831,1530200000.0
2008-03-12 08:47:00,1.5831,1.5832,1.5831,1.5831,2075800000.0
2008-03-12 08:48:00,1.5831,1.5833,1.5831,1.5832,1595000000.0
2008-03-12 08:49:00,1.5832,1.5833,1.58315,1.5832,76500000.0
2008-03-12 08:50:00,1.5832,1.5832,1.58315,1.5832,198700000.0
2008-03-12 08:51:00,1.58315,1.5834,1.58315,1.5832,126700000.0
2008-03-12 08:52:00,1.5832,1.5832,1.583,1.5832,251700000.0
2008-03-12 08:53:00,1.5832,1.5832,1.583,1.5831,430700000.0
2008-03-12 08:54:00,1.5831,1.5833,1.58305,1.5831,834700000.0
2008-03-12 08:55:00,1.5831,1.5834,1.5828,1.5828,1235800000.0
2008-03-12 08:56:00,1.5828,1.5831,1.5828,1.5831,474300000.0
2008-03-12 08:57:00,1.5831,1.5832,1.5828,1.58295,166300000.0
2008-03-12 08:58:00,1.58295,1.58295,1.5825,1.5826,369900000.0
2008-03-12 08:59:00,1.5826,1.5831,1.5826,1.5831,307699994.0
2008-03-12 09:00:00,1.58305,1.5831,1.5823,1.5824,286200000.0
2008-03-12 09:01:00,1.5824,1.58245,1.58205,1.5823,874299998.0
2008-03-12 09:02:00,1.5823,1.58275,1.5822,1.5825,729800000.0
2008-03-12 09:03:00,1.5825,1.5827,1.5825,1.5827,382100000.0
2008-03-12 09:04:00,1.5826,1.58285,1.5821,1.5823,601500000.0
2008-03-12 09:05:00,1.5823,1.58235,1.58205,1.5823,224900000.0
2008-03-12 09:06:00,1.5823,1.5824,1.58215,1.58225,145200000.0
2008-03-12 09:07:00,1.58225,1.5823,1.5822,1.5823,214500000.0
2008-03-12 09:08:00,1.5823,1.5825,1.582,1.5821,502100000.0
2008-03-12 09:09:00,1.5821,1.58225,1.582,1.582,495300000.0
2008-03-12 09:10:00,1.58205,1.5821,1.58145,1.5817,399699999.0
2008-03-12 09:11:00,1.5817,1.58195,1.5812,1.5818,679100001.0
2008-03-12 09:12:00,1.5818,1.582,1.5816,1.58175,474300000.0
2008-03-12 09:13:00,1.58175,1.58175,1.5814,1.5815,800800001.0
2008-03-12 09:14:00,1.5815,1.58175,1.5815,1.58175,198800000.0
2008-03-12 09:15:00,1.58175,1.5821,1.58155,1.5817,645800000.0
2008-03-12 09:16:00,1.5816,1.58225,1.58155,1.582,575400002.0
2008-03-12 09:17:00,1.582,1.58215,1.582,1.582,194700000.0
2008-03-12 09:18:00,1.582,1.5822,1.5819,1.582,392600001.0
2008-03-12 09:19:00,1.582,1.5823,1.582,1.5822,330300003.0
2008-03-12 09:20:00,1.5822,1.5825,1.5822,1.5825,754000000.0
2008-03-12 09:21:00,1.5825,1.5825,1.5823,1.5824,2029400000.0
2008-03-12 09:22:00,1.5824,1.5825,1.5822,1.5823,602900000.0
2008-03-12 09:23:00,1.5823,1.5824,1.5822,1.58235,543700000.0
2008-03-12 09:24:00,1.5823,1.58245,1.58205,1.5822,639600000.0
2008-03-12 09:25:00,1.5822,1.5822,1.5821,1.58215,259500000.0
2008-03-12 09:26:00,1.58215,1.5827,1.58215,1.5827,829300000.0
2008-03-12 09:27:00,1.5827,1.5827,1.5825,1.5825,329700000.0
2008-03-12 09:28:00,1.5825,1.5827,1.5824,1.5825,1229300000.0
2008-03-12 09:29:00,1.5825,1.5837,1.58235,1.5837,760500000.0
2008-03-12 09:30:00,1.5837,1.5837,1.5831,1.5835,369899999.0
2008-03-12 09:31:00,1.5835,1.58365,1.58325,1.58355,292300000.0
2008-03-12 09:32:00,1.58355,1.5836,1.5833,1.5834,521600005.0
2008-03-12 09:33:00,1.5834,1.5835,1.5831,1.5834,1668200009.0
2008-03-12 09:34:00,1.5834,1.5834,1.583,1.5831,1721300000.0
2008-03-12 09:36:00,1.58305,1.5832,1.5828,1.5829,898300008.0
2008-03-12 09:37:00,1.5829,1.583,1.5828,1.5829,1724800022.0
2008-03-12 09:38:00,1.5829,1.583,1.58285,1.583,626700003.0
2008-03-12 09:39:00,1.583,1.58325,1.5829,1.5829,1117000001.0
2008-03-12 09:40:00,1.583,1.5831,1.583,1.5831,1376900007.0
2008-03-12 09:41:00,1.5826,1.5827,1.5824,1.5825,1376900007.0
2008-03-12 09:42:00,1.5832,1.5834,1.5831,1.5834,1466200003.0
2008-03-12 09:43:00,1.582,1.58215,1.582,1.5821,1466200003.0
2008-03-12 09:44:00,1.5821,1.5821,1.5819,1.58195,1601400030.0
2008-03-12 09:45:00,1.5819,1.582,1.5819,1.582,1383299999.0
2008-03-12 09:46:00,1.582,1.5821,1.5819,1.5819,1589900025.0
2008-03-12 09:47:00,1.5819,1.582,1.5819,1.5819,798300000.0
2008-03-12 09:48:00,1.5819,1.582,1.5818,1.5819,1366200009.0
2008-03-12 09:49:00,1.5819,1.582,1.5818,1.582,1659599993.0
2008-03-12 09:50:00,1.582,1.5821,1.5819,1.5821,1950099999.0
2008-03-12 09:51:00,1.5821,1.5821,1.5819,1.5819,1812300000.0
2008-03-12 09:52:00,1.5828,1.5835,1.5828,1.5833,953799999.0
2008-03-12 09:53:00,1.5819,1.5819,1.58155,1.5818,953799999.0
2008-03-12 09:54:00,1.5818,1.5821,1.5818,1.58205,838000001.0
2008-03-12 09:55:00,1.5834,1.5838,1.5834,1.5837,1642799986.0
2008-03-12 09:56:00,1.582,1.5827,1.5819,1.5827,1642799986.0
2008-03-12 09:57:00,1.5827,1.58285,1.5826,1.5827,2021299997.0
2008-03-12 09:58:00,1.5827,1.58275,1.58225,1.5823,804400000.0
2008-03-12 09:59:00,1.5832,1.5833,1.5829,1.5829,2077000039.0
2008-03-12 10:00:00,1.583,1.5836,1.5829,1.5835,2077000039.0
2008-03-12 10:01:00,1.5822,1.58245,1.5822,1.58245,2077000039.0
2008-03-12 10:02:00,1.58245,1.5829,1.58245,1.5829,1146800015.0
2008-03-12 10:03:00,1.5833,1.5833,1.5831,1.5833,1793399989.0
2008-03-12 10:04:00,1.5825,1.58295,1.5824,1.5827,1793399989.0
2008-03-12 10:05:00,1.5827,1.5829,1.5826,1.5827,2024100004.0
2008-03-12 10:06:00,1.5835,1.5835,1.5834,1.5835,1659800006.0
2008-03-12 10:07:00,1.5828,1.5829,1.5827,1.5828,1659800006.0
2008-03-12 10:08:00,1.5834,1.5835,1.5833,1.5835,1628200006.0
2008-03-12 10:09:00,1.5834,1.5835,1.5834,1.5834,1628200006.0
2008-03-12 10:10:00,1.5833,1.5836,1.5833,1.5835,1628200006.0
2008-03-12 10:11:00,1.5825,1.583,1.5825,1.583,1628200006.0
2008-03-12 10:12:00,1.583,1.5831,1.5828,1.5829,1283400002.0
2008-03-12 10:13:00,1.5829,1.58345,1.5829,1.5833,1741700005.0
2008-03-12 10:14:00,1.5833,1.5833,1.583,1.5831,1226000002.0
2008-03-12 10:15:00,1.5831,1.58315,1.58295,1.58305,408699997.0
2008-03-12 10:16:00,1.58305,1.5831,1.583,1.583,782099999.0
2008-03-12 10:17:00,1.583,1.5832,1.5829,1.58305,1451800000.0
2008-03-12 10:18:00,1.58305,1.5833,1.58305,1.5832,983900002.0
2008-03-12 10:19:00,1.5832,1.5837,1.5832,1.5836,85300000.0
2008-03-12 10:20:00,1.5836,1.5836,1.58345,1.58345,45900000.0
2008-03-12 10:21:00,1.58345,1.58355,1.5833,1.5835,122200000.0
2008-03-12 10:22:00,1.5835,1.5839,1.5834,1.5839,140900000.0
2008-03-12 10:23:00,1.5839,1.5841,1.5838,1.5839,106200000.0
2008-03-12 10:24:00,1.5839,1.5839,1.5837,1.58375,109700000.0
2008-03-12 10:25:00,1.58375,1.584,1.5837,1.5839,81200000.0
2008-03-12 10:26:00,1.584,1.584,1.58375,1.5838,103000000.0
2008-03-12 10:27:00,1.5838,1.584,1.5838,1.58385,95900000.0
2008-03-12 10:28:00,1.58385,1.5839,1.5837,1.58375,111000000.0
2008-03-12 10:29:00,1.58375,1.5839,1.5837,1.5837,101100000.0
2008-03-12 10:30:00,1.5837,1.5838,1.5837,1.58375,109000000.0
2008-03-12 10:31:00,1.58375,1.58375,1.5833,1.5833,90400000.0
2008-03-12 10:32:00,1.5833,1.5837,1.5833,1.58345,289700000.0
2008-03-12 10:33:00,1.58345,1.58345,1.5833,1.5833,85300000.0
2008-03-12 10:34:00,1.5833,1.5834,1.5833,1.5834,58400000.0
2008-03-12 10:35:00,1.5834,1.5834,1.5833,1.58335,100400000.0
2008-03-12 10:36:00,1.58335,1.58335,1.583,1.58305,269500000.0
2008-03-12 10:37:00,1.58305,1.5832,1.58295,1.5831,144600000.0
2008-03-12 10:38:00,1.5831,1.5832,1.58265,1.58275,734300000.0
2008-03-12 10:39:00,1.58275,1.58315,1.58275,1.58315,343900000.0
2008-03-12 10:40:00,1.58315,1.5832,1.583,1.5832,171900000.0
2008-03-12 10:41:00,1.58315,1.58335,1.58305,1.5831,282000000.0
2008-03-12 10:42:00,1.5831,1.58345,1.5831,1.58345,144600000.0
2008-03-12 10:43:00,1.58345,1.5837,1.58315,1.58365,447500000.0
2008-03-12 10:44:00,1.58365,1.58385,1.58335,1.58335,102600000.0
2008-03-12 10:45:00,1.58335,1.5835,1.5833,1.5835,108300000.0
2008-03-12 10:46:00,1.5835,1.5836,1.5832,1.5832,107600000.0
2008-03-12 10:47:00,1.5832,1.5833,1.5832,1.5832,119100000.0
2008-03-12 10:48:00,1.5832,1.5832,1.5831,1.5832,107200000.0
2008-03-12 10:49:00,1.5832,1.5832,1.58295,1.58295,145600000.0
2008-03-12 10:50:00,1.5829,1.5829,1.5825,1.5825,116200000.0
2008-03-12 10:51:00,1.5825,1.58315,1.5825,1.583,124000000.0
2008-03-12 10:52:00,1.583,1.5836,1.58275,1.58335,104900000.0
2008-03-12 10:53:00,1.58335,1.5837,1.58325,1.58355,109000000.0
2008-03-12 10:54:00,1.58355,1.5836,1.5834,1.58345,107700000.0
2008-03-12 10:55:00,1.58345,1.58375,1.5834,1.58365,118500000.0
2008-03-12 10:56:00,1.58365,1.58365,1.58345,1.58345,289500000.0
2008-03-12 10:57:00,1.58345,1.5835,1.5834,1.58345,587500000.0
2008-03-12 10:58:00,1.58345,1.5835,1.58325,1.5834,204400000.0
2008-03-12 10:59:00,1.5834,1.5834,1.5829,1.583,134800000.0
2008-03-12 11:00:00,1.583,1.5836,1.583,1.58355,106600000.0
2008-03-12 11:01:00,1.58355,1.5836,1.5835,1.5836,91300000.0
2008-03-12 11:02:00,1.5836,1.58365,1.5834,1.58345,67600000.0
2008-03-12 11:03:00,1.58345,1.58345,1.5831,1.58325,132900000.0
2008-03-12 11:04:00,1.58325,1.5833,1.5832,1.5833,162700000.0
2008-03-12 11:05:00,1.5833,1.5837,1.5832,1.5837,87100000.0
2008-03-12 11:06:00,1.5837,1.5837,1.58345,1.5835,69200000.0
2008-03-12 11:07:00,1.5835,1.5835,1.58345,1.5835,194600000.0
2008-03-12 11:08:00,1.5835,1.5836,1.5834,1.5836,66800000.0
2008-03-12 11:09:00,1.5836,1.5836,1.5835,1.5835,56100000.0
2008-03-12 11:10:00,1.5835,1.5837,1.58345,1.5837,92800000.0
2008-03-12 11:11:00,1.5837,1.5838,1.5835,1.58355,93700000.0
2008-03-12 11:12:00,1.58355,1.58365,1.5833,1.58355,70900000.0
2008-03-12 11:13:00,1.58355,1.5837,1.5835,1.5837,88900000.0
2008-03-12 11:14:00,1.5837,1.5838,1.5834,1.5835,116600000.0
2008-03-12 11:15:00,1.5835,1.58365,1.58335,1.58335,92100000.0
2008-03-12 11:16:00,1.58335,1.5836,1.58325,1.58345,100900000.0
2008-03-12 11:17:00,1.58345,1.5837,1.58335,1.5836,59100000.0
2008-03-12 11:18:00,1.5836,1.58375,1.5835,1.5836,75200000.0
2008-03-12 11:19:00,1.5836,1.5838,1.58345,1.58345,75000000.0
2008-03-12 11:20:00,1.58345,1.5836,1.58335,1.5835,58300000.0
2008-03-12 11:21:00,1.5835,1.5835,1.58335,1.5834,131900000.0
2008-03-12 11:22:00,1.5834,1.58345,1.5833,1.58335,85300000.0
2008-03-12 11:23:00,1.58335,1.58345,1.5833,1.5834,119100000.0
2008-03-12 11:24:00,1.5834,1.58345,1.5834,1.58345,90400000.0
2008-03-12 11:25:00,1.58345,1.58365,1.58335,1.5836,89100000.0
2008-03-12 11:26:00,1.5836,1.5837,1.5836,1.5837,96000000.0
2008-03-12 11:27:00,1.5837,1.58385,1.5837,1.5838,110000000.0
2008-03-12 11:28:00,1.5838,1.5841,1.5838,1.58405,110800000.0
2008-03-12 11:29:00,1.58405,1.5841,1.5839,1.5839,90400000.0
2008-03-12 11:30:00,1.5839,1.5843,1.5839,1.5843,121600000.0
2008-03-12 11:31:00,1.5843,1.5843,1.58415,1.58415,126700000.0
2008-03-12 11:32:00,1.5841,1.5843,1.5841,1.5842,98800000.0
2008-03-12 11:33:00,1.5842,1.58425,1.58405,1.5842,121000000.0
2008-03-12 11:34:00,1.5842,1.5842,1.5838,1.584,208700000.0
2008-03-12 11:35:00,1.584,1.58405,1.5839,1.58395,160800000.0
2008-03-12 11:36:00,1.5839,1.584,1.58385,1.5839,110000000.0
2008-03-12 11:37:00,1.5839,1.5839,1.5837,1.58385,178100000.0
2008-03-12 11:38:00,1.58385,1.5839,1.5838,1.5838,94200000.0
2008-03-12 11:39:00,1.5838,1.58395,1.58375,1.58395,128700000.0
2008-03-12 11:40:00,1.5839,1.58415,1.5839,1.5841,123700000.0
2008-03-12 11:41:00,1.58415,1.5842,1.58405,1.5841,136800000.0
2008-03-12 11:42:00,1.5841,1.5843,1.58405,1.5843,118500000.0
2008-03-12 11:43:00,1.5843,1.58435,1.58415,1.58425,152300000.0
2008-03-12 11:44:00,1.58425,1.5843,1.5842,1.58425,97100000.0
2008-03-12 11:45:00,1.58425,1.5843,1.58415,1.5843,89600000.0
2008-03-12 11:46:00,1.5843,1.5843,1.58425,1.5843,179600000.0
2008-03-12 11:47:00,1.5843,1.58465,1.58425,1.58465,194400000.0
2008-03-12 11:48:00,1.5847,1.5848,1.58435,1.5846,176800000.0
2008-03-12 11:49:00,1.5846,1.5847,1.58445,1.5845,124200000.0
2008-03-12 11:50:00,1.58445,1.58465,1.58435,1.58455,237100000.0
2008-03-12 11:51:00,1.58455,1.58475,1.58445,1.5846,73200000.0
2008-03-12 11:52:00,1.5846,1.58465,1.58445,1.58455,104500000.0
2008-03-12 11:53:00,1.58455,1.5847,1.58395,1.58405,106200000.0
2008-03-12 11:54:00,1.58405,1.5848,1.58405,1.5846,124200000.0
2008-03-12 11:55:00,1.5846,1.5846,1.5844,1.58445,83700000.0
2008-03-12 11:56:00,1.58445,1.5847,1.5844,1.5847,122000000.0
2008-03-12 11:57:00,1.5847,1.5851,1.5846,1.585,113100000.0
2008-03-12 11:58:00,1.585,1.58535,1.5848,1.58535,451800000.0
2008-03-12 11:59:00,1.58535,1.5854,1.5851,1.5854,300100000.0
2008-03-12 12:00:00,1.5854,1.5856,1.5854,1.5855,207700000.0
2008-03-12 12:01:00,1.5854,1.5859,1.5854,1.5856,196400000.0
2008-03-12 12:02:00,1.5856,1.5857,1.58535,1.58535,362100000.0
2008-03-12 12:03:00,1.5854,1.5856,1.58495,1.58495,191300000.0
2008-03-12 12:04:00,1.585,1.58505,1.5846,1.5848,125400000.0
2008-03-12 12:05:00,1.5848,1.5852,1.5847,1.58485,123800000.0
2008-03-12 12:06:00,1.5849,1.58495,1.5844,1.58475,91700000.0
2008-03-12 12:07:00,1.58475,1.58505,1.58475,1.585,72500000.0
2008-03-12 12:08:00,1.58505,1.58505,1.58485,1.58495,155000000.0
2008-03-12 12:09:00,1.58495,1.5853,1.58485,1.5852,86300000.0
2008-03-12 12:10:00,1.5852,1.5854,1.585,1.58535,90800000.0
2008-03-12 12:11:00,1.58535,1.5859,1.5853,1.5859,150600000.0
2008-03-12 12:12:00,1.5859,1.5859,1.58555,1.5856,78400000.0
2008-03-12 12:13:00,1.5856,1.58585,1.58505,1.5856,118000000.0
2008-03-12 12:14:00,1.5856,1.58575,1.58535,1.5855,74500000.0
2008-03-12 12:15:00,1.5855,1.58575,1.58545,1.5857,96600000.0
2008-03-12 12:16:00,1.5857,1.5859,1.5856,1.5858,92700000.0
2008-03-12 12:17:00,1.58575,1.58575,1.58545,1.5856,75800000.0
2008-03-12 12:18:00,1.5856,1.5858,1.5856,1.5857,88300000.0
2008-03-12 12:19:00,1.5857,1.5857,1.5852,1.58535,82000000.0
2008-03-12 12:20:00,1.58535,1.5855,1.58505,1.5853,108500000.0
2008-03-12 12:21:00,1.5853,1.5855,1.5852,1.5855,186000000.0
2008-03-12 12:22:00,1.58545,1.58555,1.5854,1.58555,122100000.0
2008-03-12 12:23:00,1.58555,1.586,1.58555,1.5859,120700000.0
2008-03-12 12:24:00,1.5859,1.5859,1.5856,1.5858,155900000.0
2008-03-12 12:25:00,1.5858,1.5859,1.58565,1.5859,158200000.0
2008-03-12 12:26:00,1.586,1.5861,1.58565,1.586,115800000.0
2008-03-12 12:27:00,1.586,1.5861,1.58555,1.5857,139100000.0
2008-03-12 12:28:00,1.5857,1.5858,1.58455,1.5849,125087436.0
2008-03-12 12:29:00,1.5849,1.5854,1.58475,1.5852,100800000.0
2008-03-12 12:30:00,1.5852,1.5861,1.58515,1.5858,101200000.0
2008-03-12 12:31:00,1.58595,1.58595,1.5852,1.5853,196300000.0
2008-03-12 12:32:00,1.5853,1.5854,1.585,1.5854,120500000.0
2008-03-12 12:33:00,1.5854,1.58555,1.58495,1.58505,73200000.0
2008-03-12 12:34:00,1.58505,1.5852,1.585,1.5851,89000000.0
2008-03-12 12:35:00,1.5851,1.5852,1.58505,1.5852,114600000.0
2008-03-12 12:36:00,1.5852,1.5854,1.58505,1.5852,134000000.0
2008-03-12 12:37:00,1.5852,1.58525,1.5851,1.5852,117100000.0
2008-03-12 12:38:00,1.5852,1.5854,1.5852,1.5854,109200000.0
2008-03-12 12:39:00,1.5854,1.5857,1.58525,1.5853,67200000.0
2008-03-12 12:40:00,1.5853,1.5853,1.5851,1.5852,116700000.0
2008-03-12 12:41:00,1.5852,1.5852,1.585,1.58505,191000000.0
2008-03-12 12:42:00,1.58505,1.5853,1.58495,1.5851,134100000.0
2008-03-12 12:43:00,1.58515,1.5858,1.58515,1.58535,84200000.0
2008-03-12 12:44:00,1.5854,1.5854,1.58515,1.5852,97500000.0
2008-03-12 12:45:00,1.5852,1.5853,1.5851,1.5852,157700000.0
2008-03-12 12:46:00,1.5852,1.5853,1.58495,1.585,81400000.0
2008-03-12 12:47:00,1.585,1.58505,1.5847,1.5848,182500000.0
2008-03-12 12:48:00,1.5848,1.5848,1.58445,1.58445,98000000.0
2008-03-12 12:49:00,1.58445,1.5849,1.58445,1.5849,87000000.0
2008-03-12 12:50:00,1.5849,1.585,1.58475,1.5848,647300000.0
2008-03-12 12:51:00,1.5848,1.5849,1.5848,1.5848,720400000.0
2008-03-12 12:52:00,1.5848,1.58495,1.5848,1.5849,107600000.0
2008-03-12 12:53:00,1.5849,1.58525,1.58485,1.58525,210300000.0
2008-03-12 12:54:00,1.58525,1.5855,1.5852,1.5854,167700000.0
2008-03-12 12:55:00,1.5854,1.5855,1.5849,1.58545,99700000.0
2008-03-12 12:56:00,1.58545,1.5856,1.5853,1.5853,387200000.0
2008-03-12 12:57:00,1.5853,1.5854,1.58515,1.58515,151500000.0
2008-03-12 12:58:00,1.58515,1.5852,1.585,1.58505,105400000.0
2008-03-12 12:59:00,1.58505,1.5851,1.5848,1.58485,211800000.0
2008-03-12 13:00:00,1.58485,1.58515,1.58485,1.58515,97300000.0
2008-03-12 13:01:00,1.58515,1.58515,1.5849,1.585,86900000.0
2008-03-12 13:02:00,1.585,1.585,1.5846,1.58465,91900000.0
2008-03-12 13:03:00,1.5846,1.58465,1.5841,1.58425,150300000.0
2008-03-12 13:04:00,1.58425,1.5843,1.5842,1.5842,68600000.0
2008-03-12 13:05:00,1.5842,1.5845,1.5842,1.5845,110200000.0
2008-03-12 13:06:00,1.5845,1.58455,1.58435,1.5845,132300000.0
2008-03-12 13:07:00,1.5845,1.5847,1.5845,1.5847,118300000.0
2008-03-12 13:08:00,1.5847,1.5848,1.58455,1.5846,84500000.0
2008-03-12 13:09:00,1.58465,1.58465,1.58455,1.58455,155400000.0
2008-03-12 13:10:00,1.58455,1.58465,1.58455,1.58455,172200000.0
2008-03-12 13:11:00,1.58455,1.58455,1.5845,1.58455,80000000.0
2008-03-12 13:12:00,1.58455,1.5846,1.5844,1.5844,149200000.0
2008-03-12 13:13:00,1.5844,1.5845,1.58435,1.58435,87700000.0
2008-03-12 13:14:00,1.58435,1.58455,1.58435,1.58435,201700000.0
2008-03-12 13:15:00,1.58435,1.5845,1.5843,1.5845,126600000.0
2008-03-12 13:16:00,1.5845,1.5845,1.58405,1.58415,195300000.0
2008-03-12 13:17:00,1.58415,1.58415,1.5838,1.58405,347400000.0
2008-03-12 13:18:00,1.58405,1.5841,1.5839,1.58395,349800000.0
2008-03-12 13:19:00,1.58395,1.5841,1.58385,1.58385,271500001.0
2008-03-12 13:20:00,1.58385,1.58405,1.5838,1.58395,572300000.0
2008-03-12 13:21:00,1.58395,1.584,1.5839,1.584,521900000.0
2008-03-12 13:22:00,1.584,1.58425,1.584,1.5842,709200000.0
2008-03-12 13:23:00,1.58415,1.5842,1.5839,1.5842,559800000.0
2008-03-12 13:24:00,1.5842,1.58485,1.5842,1.58485,711500000.0
2008-03-12 13:25:00,1.5849,1.58505,1.58475,1.58475,621900000.0
2008-03-12 13:26:00,1.5848,1.58505,1.5848,1.58495,356200000.0
2008-03-12 13:27:00,1.58495,1.585,1.58465,1.5847,424700000.0
2008-03-12 13:28:00,1.58475,1.585,1.58465,1.5847,273800000.0
2008-03-12 13:29:00,1.5847,1.5847,1.5847,1.5847,86500000.0
2008-03-12 13:30:00,1.5847,1.5847,1.5846,1.5847,44200000.0
2008-03-12 13:31:00,1.5847,1.5847,1.58455,1.5846,625900000.0
2008-03-12 13:32:00,1.5846,1.5846,1.5846,1.5846,230500000.0
2008-03-12 13:33:00,1.5846,1.5846,1.58445,1.5846,665800000.0
2008-03-12 13:34:00,1.5846,1.5846,1.5845,1.5845,116300000.0
2008-03-12 13:35:00,1.5845,1.5845,1.5843,1.5844,226100000.0
2008-03-12 13:36:00,1.5844,1.5844,1.5842,1.5843,194000000.0
2008-03-12 13:37:00,1.5843,1.5843,1.5839,1.5841,293300000.0
2008-03-12 13:38:00,1.58415,1.58425,1.58355,1.58355,354300000.0
2008-03-12 13:39:00,1.5835,1.5836,1.5834,1.58345,542500000.0
2008-03-12 13:40:00,1.58345,1.5835,1.58325,1.5834,260400000.0
2008-03-12 13:41:00,1.5834,1.5835,1.5834,1.5834,233000000.0
2008-03-12 13:42:00,1.5834,1.5835,1.5827,1.5827,239300000.0
2008-03-12 13:43:00,1.5827,1.5827,1.58245,1.5827,510800000.0
2008-03-12 13:44:00,1.5827,1.5829,1.5826,1.5826,238900000.0
2008-03-12 13:45:00,1.5826,1.58295,1.58215,1.5822,515400000.0
2008-03-12 13:46:00,1.5822,1.5824,1.58185,1.58215,369200000.0
2008-03-12 13:47:00,1.58215,1.58225,1.58195,1.58215,114600000.0
2008-03-12 13:48:00,1.58215,1.58225,1.58215,1.5822,90000000.0
2008-03-12 13:49:00,1.5822,1.5822,1.5821,1.5822,54400000.0
2008-03-12 13:50:00,1.5822,1.5824,1.58215,1.58225,88400000.0
2008-03-12 13:51:00,1.58225,1.58275,1.5821,1.5827,96600000.0
2008-03-12 13:52:00,1.5827,1.5831,1.5827,1.5829,72500000.0
2008-03-12 13:53:00,1.5829,1.5829,1.5822,1.58235,101300000.0
2008-03-12 13:54:00,1.58235,1.58255,1.58225,1.58245,71400000.0
2008-03-12 13:55:00,1.58245,1.58245,1.58215,1.58225,46000000.0
2008-03-12 13:56:00,1.58225,1.58235,1.5822,1.5822,85500000.0
2008-03-12 13:57:00,1.5822,1.58225,1.5821,1.5822,103700000.0
2008-03-12 13:58:00,1.5822,1.5823,1.58215,1.5822,134100000.0
2008-03-12 13:59:00,1.5822,1.5822,1.582,1.58205,124200000.0
2008-03-12 14:00:00,1.58205,1.5823,1.58205,1.5823,167800000.0
2008-03-12 14:01:00,1.58225,1.58225,1.5818,1.5818,295400000.0
2008-03-12 14:02:00,1.58165,1.58175,1.58145,1.5815,130900000.0
2008-03-12 14:03:00,1.5815,1.5817,1.58145,1.5816,120700000.0
2008-03-12 14:04:00,1.5816,1.5817,1.58145,1.5817,133200000.0
2008-03-12 14:05:00,1.5817,1.5819,1.5816,1.58185,96200000.0
2008-03-12 14:06:00,1.5819,1.5819,1.5817,1.5818,91900000.0
2008-03-12 14:07:00,1.5818,1.5818,1.5817,1.5818,96800000.0
2008-03-12 14:08:00,1.5818,1.5819,1.5818,1.5818,85600000.0
2008-03-12 14:09:00,1.5818,1.5818,1.58155,1.58155,63800000.0
2008-03-12 14:10:00,1.58155,1.5816,1.5814,1.58155,79000000.0
2008-03-12 14:11:00,1.58155,1.58185,1.58155,1.58155,197300000.0
2008-03-12 14:12:00,1.58155,1.5816,1.5806,1.58065,136600000.0
2008-03-12 14:13:00,1.5807,1.58105,1.58065,1.58085,185000000.0
2008-03-12 14:14:00,1.58085,1.58085,1.58045,1.58065,162000000.0
2008-03-12 14:15:00,1.5806,1.58125,1.58035,1.58115,147100000.0
2008-03-12 14:16:00,1.58115,1.5813,1.58115,1.58115,181800000.0
2008-03-12 14:17:00,1.58115,1.5813,1.58075,1.5808,389000000.0
2008-03-12 14:18:00,1.5809,1.5812,1.5805,1.5805,208500000.0
2008-03-12 14:19:00,1.5805,1.58095,1.58035,1.58055,149900000.0
2008-03-12 14:20:00,1.58055,1.58085,1.5805,1.5805,267100000.0
2008-03-12 14:21:00,1.5805,1.5806,1.5801,1.5805,81900000.0
2008-03-12 14:22:00,1.58045,1.5808,1.5803,1.5808,95300000.0
2008-03-12 14:23:00,1.58065,1.5812,1.5806,1.5811,105900000.0
2008-03-12 14:24:00,1.5811,1.5812,1.58065,1.5811,109200000.0
2008-03-12 14:25:00,1.5811,1.5815,1.581,1.58145,86800000.0
2008-03-12 14:26:00,1.58145,1.5816,1.5813,1.58145,100600000.0
2008-03-12 14:27:00,1.58145,1.5817,1.5812,1.5813,63700000.0
2008-03-12 14:28:00,1.5813,1.5815,1.58125,1.5813,62100000.0
2008-03-12 14:29:00,1.5813,1.5814,1.58105,1.58115,87000000.0
2008-03-12 14:30:00,1.58115,1.58135,1.58105,1.5811,90200000.0
2008-03-12 14:31:00,1.5811,1.5811,1.58085,1.5809,103800000.0
2008-03-12 14:32:00,1.5809,1.5809,1.5805,1.5805,126600000.0
2008-03-12 14:33:00,1.5805,1.58085,1.5805,1.58085,135000000.0
2008-03-12 14:34:00,1.5809,1.5809,1.58065,1.5807,91400000.0
2008-03-12 14:35:00,1.5807,1.58075,1.5805,1.5805,256300000.0
2008-03-12 14:36:00,1.5805,1.5805,1.58005,1.58015,123699999.0
2008-03-12 14:37:00,1.58015,1.5804,1.5801,1.58015,169800000.0
2008-03-12 14:38:00,1.58015,1.5804,1.58005,1.58035,73300000.0
2008-03-12 14:39:00,1.58035,1.5805,1.58025,1.5804,59600000.0
2008-03-12 14:40:00,1.5804,1.5804,1.57975,1.57975,95000000.0
2008-03-12 14:41:00,1.57975,1.5801,1.57955,1.5801,129700000.0
2008-03-12 14:42:00,1.5801,1.5802,1.57975,1.5798,280700000.0
2008-03-12 14:43:00,1.5798,1.58015,1.5797,1.58015,346300000.0
2008-03-12 14:44:00,1.58015,1.5802,1.58005,1.58015,189500000.0
2008-03-12 14:45:00,1.58015,1.58025,1.58015,1.58015,276700000.0
2008-03-12 14:46:00,1.58015,1.58035,1.58015,1.5802,512500000.0
2008-03-12 14:47:00,1.5802,1.5802,1.5796,1.57965,138800000.0
2008-03-12 14:48:00,1.57965,1.5797,1.5792,1.5795,354600000.0
2008-03-12 14:49:00,1.5795,1.58,1.5795,1.58,351000000.0
2008-03-12 14:50:00,1.58,1.58,1.57955,1.57955,146500000.0
2008-03-12 14:51:00,1.57955,1.5798,1.57955,1.5797,129200000.0
2008-03-12 14:52:00,1.5797,1.57975,1.57965,1.5797,117200000.0
2008-03-12 14:53:00,1.5797,1.58015,1.57965,1.5801,184900000.0
2008-03-12 14:54:00,1.5801,1.5803,1.5801,1.58025,76600000.0
2008-03-12 14:55:00,1.5803,1.5804,1.58005,1.5801,109400000.0
2008-03-12 14:56:00,1.58015,1.58075,1.57995,1.5807,149800000.0
2008-03-12 14:57:00,1.5807,1.5809,1.58065,1.5808,226900000.0
2008-03-12 14:58:00,1.5808,1.5808,1.5805,1.5808,255100000.0
2008-03-12 14:59:00,1.5808,1.5809,1.5805,1.5806,169200000.0
2008-03-12 15:00:00,1.5806,1.5808,1.58055,1.5808,79800000.0
2008-03-12 15:01:00,1.5808,1.5809,1.5807,1.5809,186200000.0
2008-03-12 15:02:00,1.5809,1.5809,1.5808,1.5808,126100000.0
2008-03-12 15:03:00,1.5808,1.5811,1.58075,1.5811,129700000.0
2008-03-12 15:04:00,1.5811,1.5819,1.5811,1.5813,74800000.0
2008-03-12 15:05:00,1.5813,1.58135,1.58115,1.5812,121700000.0
2008-03-12 15:06:00,1.5812,1.5812,1.581,1.5812,201100000.0
2008-03-12 15:07:00,1.5812,1.5813,1.5811,1.5811,126600000.0
2008-03-12 15:08:00,1.5811,1.5813,1.581,1.5813,217500000.0
2008-03-12 15:09:00,1.5813,1.5813,1.5813,1.5813,130900000.0
2008-03-12 15:10:00,1.5813,1.58145,1.5812,1.58145,249600000.0
2008-03-12 15:11:00,1.58145,1.5817,1.58145,1.58165,722400000.0
2008-03-12 15:12:00,1.5816,1.5818,1.5816,1.58175,129700000.0
2008-03-12 15:13:00,1.58175,1.5819,1.5817,1.5817,110600000.0
2008-03-12 15:14:00,1.5817,1.5818,1.58155,1.58165,204900000.0
2008-03-12 15:15:00,1.58155,1.5818,1.58155,1.5818,357600000.0
2008-03-12 15:16:00,1.5818,1.5822,1.5818,1.58205,87500000.0
2008-03-12 15:17:00,1.58205,1.58215,1.5819,1.582,268000000.0
2008-03-12 15:18:00,1.582,1.58215,1.58195,1.58215,299700000.0
2008-03-12 15:19:00,1.5822,1.58225,1.5821,1.5821,125500000.0
2008-03-12 15:20:00,1.5821,1.58215,1.5819,1.582,118100000.0
2008-03-12 15:21:00,1.5819,1.582,1.58185,1.5819,259400000.0
2008-03-12 15:22:00,1.5819,1.58205,1.58185,1.5819,381600000.0
2008-03-12 15:23:00,1.5819,1.58245,1.5819,1.58225,199300000.0
2008-03-12 15:24:00,1.58225,1.5823,1.5819,1.582,382800000.0
2008-03-12 15:25:00,1.582,1.5821,1.5819,1.5819,147900000.0
2008-03-12 15:26:00,1.5819,1.582,1.5819,1.5819,129700000.0
2008-03-12 15:27:00,1.5819,1.582,1.5819,1.5819,470400000.0
2008-03-12 15:28:00,1.5819,1.58205,1.5819,1.5819,123500000.0
2008-03-12 15:29:00,1.5819,1.5819,1.58185,1.5819,105500000.0
2008-03-12 15:30:00,1.5819,1.5819,1.5818,1.5819,163300000.0
2008-03-12 15:31:00,1.5819,1.5822,1.58185,1.5822,387000000.0
2008-03-12 15:32:00,1.5822,1.5824,1.582,1.5824,142700000.0
2008-03-12 15:33:00,1.5825,1.58275,1.5822,1.5826,278000000.0
2008-03-12 15:34:00,1.5826,1.5831,1.5826,1.583,214800000.0
2008-03-12 15:35:00,1.583,1.583,1.5826,1.5827,148500000.0
2008-03-12 15:36:00,1.5827,1.5829,1.5825,1.5826,83600000.0
2008-03-12 15:37:00,1.5826,1.5827,1.5823,1.58265,68200000.0
2008-03-12 15:38:00,1.58265,1.5827,1.5825,1.5825,65000000.0
2008-03-12 15:39:00,1.5825,1.58275,1.5824,1.5824,62300000.0
2008-03-12 15:40:00,1.5824,1.5824,1.582,1.58215,124500000.0
2008-03-12 15:41:00,1.58215,1.58225,1.5821,1.5822,52800000.0
2008-03-12 15:42:00,1.5822,1.5824,1.58195,1.582,82300000.0
2008-03-12 15:43:00,1.58205,1.5821,1.58185,1.5819,139300000.0
2008-03-12 15:44:00,1.5819,1.582,1.58165,1.5817,113600000.0
2008-03-12 15:45:00,1.5817,1.5819,1.58155,1.5816,200600000.0
2008-03-12 15:46:00,1.5816,1.58175,1.5815,1.58165,745400000.0
2008-03-12 15:47:00,1.58165,1.5817,1.58145,1.58155,144700000.0
2008-03-12 15:48:00,1.58155,1.58175,1.5815,1.5815,207600000.0
2008-03-12 15:49:00,1.5815,1.582,1.5815,1.582,305100000.0
2008-03-12 15:50:00,1.5821,1.5821,1.58155,1.582,117300000.0
2008-03-12 15:51:00,1.582,1.582,1.58145,1.58145,389700000.0
2008-03-12 15:52:00,1.58145,1.5818,1.58135,1.5817,338400000.0
2008-03-12 15:53:00,1.5817,1.5818,1.58125,1.5814,210400000.0
2008-03-12 15:54:00,1.5814,1.5816,1.5813,1.58145,151200000.0
2008-03-12 15:55:00,1.58145,1.5817,1.5814,1.58165,106400000.0
2008-03-12 15:56:00,1.5817,1.582,1.58165,1.58195,85900000.0
2008-03-12 15:57:00,1.58195,1.5822,1.58185,1.5821,82000000.0
2008-03-12 15:58:00,1.5821,1.5822,1.5818,1.582,146700000.0
2008-03-12 15:59:00,1.582,1.5822,1.58145,1.58185,173300000.0
2008-03-12 16:00:00,1.58185,1.5825,1.5818,1.5823,328700000.0
2008-03-12 16:01:00,1.5824,1.5824,1.5821,1.58225,159800000.0
2008-03-12 16:02:00,1.58225,1.5823,1.58155,1.5818,264100001.0
2008-03-12 16:03:00,1.58175,1.58175,1.5814,1.5815,306400000.0
2008-03-12 16:04:00,1.5815,1.5816,1.5814,1.58155,164800000.0
2008-03-12 16:05:00,1.58155,1.58155,1.5811,1.5814,249500000.0
2008-03-12 16:06:00,1.58135,1.5817,1.5813,1.5814,334200000.0
2008-03-12 16:07:00,1.5814,1.5814,1.58105,1.58115,278000000.0
2008-03-12 16:08:00,1.58115,1.58135,1.58105,1.5811,151400000.0
2008-03-12 16:09:00,1.5811,1.58135,1.581,1.5812,562000000.0
2008-03-12 16:10:00,1.5811,1.5814,1.581,1.58135,542500000.0
2008-03-12 16:11:00,1.58135,1.5814,1.5812,1.5813,434300000.0
2008-03-12 16:12:00,1.5813,1.5814,1.58095,1.5811,289600000.0
2008-03-12 16:13:00,1.5811,1.58125,1.58105,1.58125,425300000.0
2008-03-12 16:14:00,1.58125,1.5817,1.58125,1.58155,341500000.0
2008-03-12 16:15:00,1.58155,1.58175,1.58155,1.58165,1294800000.0
2008-03-12 16:16:00,1.58165,1.58185,1.58155,1.58175,1336400000.0
2008-03-12 16:17:00,1.58175,1.58185,1.58165,1.5817,1182800000.0
2008-03-12 16:18:00,1.58155,1.58165,1.5815,1.58155,1595600002.0
2008-03-12 16:19:00,1.58155,1.5816,1.58125,1.5813,1874400000.0
2008-03-12 16:20:00,1.5813,1.5818,1.5812,1.5812,1379200001.0
2008-03-12 16:21:00,1.5812,1.58175,1.5812,1.58165,502000000.0
2008-03-12 16:22:00,1.58165,1.5818,1.5816,1.58175,613000000.0
2008-03-12 16:23:00,1.58175,1.58185,1.58175,1.58175,1376900000.0
2008-03-12 16:24:00,1.5818,1.58195,1.5818,1.58195,775600000.0
2008-03-12 16:25:00,1.58195,1.58205,1.58185,1.58185,979900000.0
2008-03-12 16:26:00,1.58185,1.582,1.5818,1.5818,1721200000.0
2008-03-12 16:27:00,1.5818,1.58185,1.58155,1.58165,1457200000.0
2008-03-12 16:28:00,1.58165,1.5818,1.5815,1.58165,939200000.0
2008-03-12 16:29:00,1.58165,1.5818,1.58165,1.5817,1130900000.0
2008-03-12 16:30:00,1.5817,1.58205,1.5816,1.58195,712700000.0
2008-03-12 16:31:00,1.58195,1.582,1.5817,1.58185,931800000.0
2008-03-12 16:32:00,1.58185,1.58215,1.5817,1.58215,1130500000.0
2008-03-12 16:33:00,1.58215,1.5822,1.58195,1.58205,2112500014.0
2008-03-12 16:34:00,1.58205,1.5821,1.58195,1.58195,1591200001.0
2008-03-12 16:35:00,1.5832,1.5835,1.5829,1.5834,1982000001.0
2008-03-12 16:36:00,1.58205,1.58235,1.58205,1.58235,1982000001.0
2008-03-12 16:37:00,1.5823,1.58325,1.5823,1.58295,1721300006.0
2008-03-12 16:38:00,1.5829,1.5829,1.58235,1.58255,2087600013.0
2008-03-12 16:39:00,1.5836,1.5838,1.5836,1.5838,1994600000.0
2008-03-12 16:40:00,1.5828,1.5828,1.58235,1.58245,1994600000.0
2008-03-12 16:41:00,1.58245,1.58285,1.58245,1.58275,1888800001.0
2008-03-12 16:42:00,1.58275,1.58275,1.5824,1.58245,1512200005.0
2008-03-12 16:43:00,1.58245,1.58265,1.5824,1.5825,1407500007.0
2008-03-12 16:44:00,1.5825,1.5826,1.5825,1.5826,929700000.0
2008-03-12 16:45:00,1.5826,1.58285,1.58245,1.58275,499800003.0
2008-03-12 16:46:00,1.58275,1.58285,1.58265,1.58265,2051100003.0
2008-03-12 16:47:00,1.58265,1.58285,1.58255,1.58265,1168300003.0
2008-03-12 16:48:00,1.58265,1.58275,1.58265,1.58265,1998100000.0
2008-03-12 16:49:00,1.5829,1.583,1.5826,1.5826,1510900018.0
2008-03-12 16:50:00,1.58275,1.5833,1.58275,1.58325,1510900018.0
2008-03-12 16:51:00,1.58325,1.58365,1.58325,1.5834,1360200000.0
2008-03-12 16:52:00,1.5834,1.5836,1.58325,1.5833,1589600005.0
2008-03-12 16:53:00,1.5826,1.5829,1.5826,1.5829,1941600017.0
2008-03-12 16:54:00,1.58325,1.58325,1.58285,1.58295,1941600017.0
2008-03-12 16:55:00,1.58295,1.58305,1.58275,1.58295,1951800001.0
2008-03-12 16:56:00,1.58295,1.58335,1.5829,1.58325,350100000.0
2008-03-12 16:57:00,1.58325,1.5836,1.58325,1.58355,417700000.0
2008-03-12 16:58:00,1.58345,1.5836,1.58335,1.58335,288400000.0
2008-03-12 16:59:00,1.58335,1.58335,1.58295,1.58295,173400000.0
2008-03-12 17:00:00,1.58295,1.58345,1.5829,1.58345,186500000.0
2008-03-12 17:01:00,1.5833,1.5834,1.58325,1.58335,135600000.0
2008-03-12 17:02:00,1.58335,1.5837,1.58325,1.5835,102000000.0
2008-03-12 17:03:00,1.5835,1.5837,1.58345,1.5837,160700000.0
2008-03-12 17:04:00,1.5837,1.58375,1.5835,1.5837,115600000.0
2008-03-12 17:05:00,1.5837,1.5838,1.58345,1.5835,123300000.0
2008-03-12 17:06:00,1.5836,1.5837,1.5835,1.5837,63300000.0
2008-03-12 17:07:00,1.5837,1.5837,1.58345,1.5836,64000000.0
2008-03-12 17:08:00,1.5836,1.58375,1.5835,1.58355,293500000.0
2008-03-12 17:09:00,1.58355,1.5837,1.58345,1.58345,714300000.0
2008-03-12 17:10:00,1.58345,1.5837,1.58345,1.5837,727100000.0
2008-03-12 17:11:00,1.5837,1.5837,1.5836,1.5837,441300000.0
2008-03-12 17:12:00,1.5837,1.5841,1.5837,1.58405,356300000.0
2008-03-12 17:13:00,1.58405,1.5841,1.58385,1.5839,100000000.0
2008-03-12 17:14:00,1.5839,1.584,1.5839,1.584,94700000.0
2008-03-12 17:15:00,1.584,1.584,1.5838,1.584,72700000.0
2008-03-12 17:16:00,1.584,1.5842,1.5839,1.584,91400000.0
2008-03-12 17:17:00,1.584,1.584,1.5838,1.5839,77400000.0
2008-03-12 17:18:00,1.5839,1.58405,1.58385,1.584,158000000.0
2008-03-12 17:19:00,1.584,1.58435,1.584,1.5842,703400000.0
2008-03-12 17:20:00,1.5842,1.5843,1.5837,1.58385,805800000.0
2008-03-12 17:21:00,1.5839,1.584,1.58355,1.58355,141900000.0
2008-03-12 17:22:00,1.5836,1.5839,1.58355,1.5837,90200000.0
2008-03-12 17:23:00,1.5837,1.5839,1.5836,1.5837,52600000.0
2008-03-12 17:24:00,1.5837,1.5838,1.58345,1.5837,148600000.0
2008-03-12 17:25:00,1.5837,1.5838,1.5835,1.5837,154400000.0
2008-03-12 17:26:00,1.5836,1.5837,1.58355,1.58355,142800000.0
2008-03-12 17:27:00,1.58355,1.5837,1.58355,1.58355,413200000.0
2008-03-12 17:28:00,1.58355,1.5836,1.5834,1.5835,502600000.0
2008-03-12 17:29:00,1.5835,1.5836,1.5835,1.5835,789900000.0
2008-03-12 17:30:00,1.5835,1.5837,1.5834,1.58355,409000000.0
2008-03-12 17:31:00,1.58355,1.58385,1.5835,1.5835,96500000.0
2008-03-12 17:32:00,1.5835,1.5836,1.58325,1.5835,167800000.0
2008-03-12 17:33:00,1.5834,1.5836,1.5834,1.5834,315800000.0
2008-03-12 17:34:00,1.5834,1.58345,1.5832,1.5833,233200000.0
2008-03-12 17:35:00,1.5833,1.5836,1.583,1.5836,175100000.0
2008-03-12 17:36:00,1.5836,1.584,1.58325,1.58345,104900000.0
2008-03-12 17:37:00,1.58345,1.5841,1.58325,1.5837,110000000.0
2008-03-12 17:38:00,1.5837,1.5838,1.5833,1.58355,231200000.0
2008-03-12 17:39:00,1.58355,1.58385,1.58345,1.5838,129500000.0
2008-03-12 17:40:00,1.5838,1.5839,1.5836,1.58375,117200000.0
2008-03-12 17:41:00,1.5838,1.5839,1.5837,1.5839,100800000.0
2008-03-12 17:42:00,1.58395,1.58395,1.5835,1.58355,336800000.0
2008-03-12 17:43:00,1.58355,1.58365,1.5834,1.5834,202800000.0
2008-03-12 17:44:00,1.5834,1.58355,1.5833,1.58345,346600000.0
2008-03-12 17:45:00,1.58345,1.58345,1.5831,1.58325,350900000.0
2008-03-12 17:46:00,1.5833,1.5838,1.58325,1.5838,337800000.0
2008-03-12 17:47:00,1.5838,1.5838,1.58345,1.58345,382400000.0
2008-03-12 17:48:00,1.58345,1.58345,1.5829,1.5831,161600000.0
2008-03-12 17:49:00,1.5831,1.5831,1.5826,1.5827,169900000.0
2008-03-12 17:50:00,1.5827,1.5829,1.5823,1.5827,125300000.0
2008-03-12 17:51:00,1.5827,1.5829,1.5826,1.5826,80100000.0
2008-03-12 17:52:00,1.5826,1.5827,1.5823,1.5827,87300000.0
2008-03-12 17:53:00,1.5827,1.5829,1.5826,1.5829,87200000.0
2008-03-12 17:54:00,1.5829,1.5831,1.5828,1.5828,92300000.0
2008-03-12 17:55:00,1.5828,1.5833,1.5828,1.5832,97800000.0
2008-03-12 17:56:00,1.5832,1.5833,1.5831,1.5832,85900000.0
2008-03-12 17:57:00,1.5831,1.5834,1.58265,1.5833,507700000.0
2008-03-12 17:58:00,1.5833,1.5834,1.5831,1.5834,89100000.0
2008-03-12 17:59:00,1.5834,1.5834,1.58265,1.5829,112400000.0
2008-03-12 18:00:00,1.583,1.5831,1.5827,1.5827,307200000.0
2008-03-12 18:01:00,1.5827,1.58275,1.5825,1.58255,535800000.0
2008-03-12 18:02:00,1.58255,1.5827,1.58235,1.5826,528800000.0
2008-03-12 18:03:00,1.5826,1.5827,1.5825,1.5826,261800000.0
2008-03-12 18:04:00,1.5826,1.5828,1.5826,1.5827,209800000.0
2008-03-12 18:05:00,1.5827,1.5827,1.58245,1.5825,156500000.0
2008-03-12 18:06:00,1.5825,1.58275,1.5825,1.5826,233200000.0
2008-03-12 18:07:00,1.5826,1.5827,1.5825,1.5826,80300000.0
2008-03-12 18:08:00,1.5826,1.58265,1.58245,1.5825,108600000.0
2008-03-12 18:09:00,1.5825,1.5825,1.58215,1.5823,86600000.0
2008-03-12 18:10:00,1.5824,1.5824,1.5822,1.58225,98600000.0
2008-03-12 18:11:00,1.58225,1.5826,1.5822,1.5825,82500000.0
2008-03-12 18:12:00,1.5825,1.5829,1.5825,1.5826,112800000.0
2008-03-12 18:13:00,1.5826,1.5826,1.5825,1.5826,59700000.0
2008-03-12 18:14:00,1.5826,1.5829,1.5825,1.58265,237300000.0
2008-03-12 18:15:00,1.58255,1.58285,1.58245,1.58245,780700000.0
2008-03-12 18:16:00,1.58245,1.58255,1.5824,1.58255,924300000.0
2008-03-12 18:17:00,1.58255,1.5826,1.5823,1.5825,336400000.0
2008-03-12 18:18:00,1.5825,1.5825,1.5822,1.5823,83400000.0
2008-03-12 18:19:00,1.5823,1.5823,1.5821,1.5821,90100000.0
2008-03-12 18:20:00,1.5821,1.5821,1.5818,1.5819,185900000.0
2008-03-12 18:21:00,1.5818,1.5819,1.58165,1.5817,84200000.0
2008-03-12 18:22:00,1.5817,1.5817,1.58145,1.5817,168200000.0
2008-03-12 18:23:00,1.5817,1.5818,1.5814,1.58155,313300000.0
2008-03-12 18:24:00,1.58155,1.5816,1.5815,1.58155,305400000.0
2008-03-12 18:25:00,1.58155,1.5817,1.58155,1.5817,207500000.0
2008-03-12 18:26:00,1.5817,1.5818,1.58165,1.5817,84100000.0
2008-03-12 18:27:00,1.5817,1.5821,1.5817,1.58205,117700000.0
2008-03-12 18:28:00,1.582,1.5821,1.58135,1.5814,286400000.0
2008-03-12 18:29:00,1.5814,1.5816,1.58115,1.5814,339300000.0
2008-03-12 18:30:00,1.5815,1.5816,1.5813,1.5814,336900000.0
2008-03-12 18:31:00,1.5815,1.5818,1.5814,1.5818,280200000.0
2008-03-12 18:32:00,1.5818,1.5821,1.58155,1.582,81100000.0
2008-03-12 18:33:00,1.582,1.582,1.58155,1.5818,58100000.0
2008-03-12 18:34:00,1.5818,1.5823,1.5818,1.5821,808399997.0
2008-03-12 18:35:00,1.5821,1.5822,1.582,1.582,1399000000.0
2008-03-12 18:36:00,1.5821,1.5823,1.5818,1.5821,1412699993.0
2008-03-12 18:37:00,1.579,1.579,1.5788,1.5789,2146300000.0
2008-03-12 18:38:00,1.5788,1.5792,1.5788,1.579,2146300000.0
2008-03-12 18:39:00,1.5789,1.5791,1.5789,1.5791,2146300000.0
2008-03-12 18:40:00,1.5821,1.5823,1.5821,1.5822,2146300000.0
2008-03-12 18:41:00,1.5792,1.5793,1.579,1.5791,1630300004.0
2008-03-12 18:42:00,1.5792,1.5792,1.5789,1.5791,1630300004.0
2008-03-12 18:43:00,1.579,1.579,1.579,1.579,1630300004.0
2008-03-12 18:44:00,1.582,1.5821,1.5818,1.582,1630300004.0
2008-03-12 18:45:00,1.582,1.582,1.5814,1.5815,1962999997.0
2008-03-12 18:46:00,1.5815,1.5815,1.5814,1.5814,1928100000.0
2008-03-12 18:47:00,1.5788,1.579,1.5785,1.5787,1948099999.0
2008-03-12 18:48:00,1.5813,1.5814,1.5811,1.5811,1948099999.0
2008-03-12 18:49:00,1.5811,1.5813,1.581,1.581,1321300002.0
2008-03-12 18:50:00,1.581,1.5812,1.581,1.5811,960500000.0
2008-03-12 18:51:00,1.5811,1.5816,1.5811,1.5813,1750999982.0
2008-03-12 18:52:00,1.5795,1.5795,1.5794,1.5794,999400000.0
2008-03-12 18:53:00,1.5815,1.5816,1.5815,1.5815,999400000.0
2008-03-12 18:54:00,1.5815,1.5817,1.5814,1.5815,1861400007.0
2008-03-12 18:55:00,1.5815,1.5816,1.5813,1.5814,2128400017.0
2008-03-12 18:56:00,1.5796,1.5798,1.5795,1.5798,1656299989.0
2008-03-12 18:57:00,1.5797,1.5799,1.5795,1.5798,1656299989.0
2008-03-12 18:58:00,1.5797,1.5798,1.5796,1.5797,1656299989.0
2008-03-12 18:59:00,1.5813,1.5813,1.581,1.5813,1656299989.0
2008-03-12 19:00:00,1.5813,1.5814,1.5813,1.5813,1587400000.0
2008-03-12 19:01:00,1.5813,1.58145,1.5812,1.5812,1513100000.0
2008-03-12 19:02:00,1.5812,1.5813,1.581,1.5812,1818299999.0
2008-03-12 19:03:00,1.5812,1.5813,1.5812,1.5812,1754600000.0
2008-03-12 19:04:00,1.5812,1.58135,1.5812,1.58135,1812700012.0
2008-03-12 19:05:00,1.5813,1.5815,1.581,1.5814,1785100005.0
2008-03-12 19:06:00,1.58155,1.5816,1.5814,1.58145,642300000.0
2008-03-12 19:07:00,1.58145,1.5816,1.58145,1.5816,1482100000.0
2008-03-12 19:08:00,1.5816,1.58175,1.5815,1.5816,1184800000.0
2008-03-12 19:09:00,1.5816,1.5819,1.5815,1.5818,1171100000.0
2008-03-12 19:10:00,1.5818,1.5819,1.5814,1.58145,959500000.0
2008-03-12 19:11:00,1.58145,1.5815,1.581,1.581,1642599991.0
2008-03-12 19:12:00,1.5774,1.5776,1.5765,1.577,2098199993.0
2008-03-12 19:13:00,1.5769,1.5771,1.5768,1.5769,2098199993.0
2008-03-12 19:14:00,1.5811,1.58115,1.581,1.581,2098199993.0
2008-03-12 19:15:00,1.5771,1.5775,1.5771,1.5774,1577300009.0
2008-03-12 19:16:00,1.5808,1.5809,1.5807,1.5808,1577300009.0
2008-03-12 19:17:00,1.5784,1.5789,1.5783,1.5788,2051300006.0
2008-03-12 19:18:00,1.5806,1.5808,1.5806,1.5807,2051300006.0
2008-03-12 19:19:00,1.5807,1.5807,1.5802,1.5802,1389100001.0
2008-03-12 19:20:00,1.5792,1.5793,1.5792,1.5792,1981500002.0
2008-03-12 19:21:00,1.5795,1.5799,1.5793,1.5796,1981500002.0
2008-03-12 19:22:00,1.579,1.5792,1.5788,1.5792,1024399997.0
2008-03-12 19:23:00,1.5794,1.5798,1.5794,1.5797,1024399997.0
2008-03-12 19:24:00,1.5798,1.57995,1.5796,1.5797,1267700003.0
2008-03-12 19:25:00,1.5797,1.5799,1.5797,1.57985,1677600047.0
2008-03-12 19:26:00,1.57985,1.57995,1.5798,1.5799,1769300000.0
2008-03-12 19:27:00,1.5799,1.58,1.5797,1.5797,924700001.0
2008-03-12 19:28:00,1.5796,1.5797,1.5796,1.5797,718300000.0
2008-03-12 19:29:00,1.5797,1.5798,1.5796,1.5798,714800000.0
2008-03-12 19:30:00,1.5798,1.5799,1.5796,1.5797,1117799993.0
2008-03-12 19:31:00,1.5797,1.5797,1.5795,1.5796,1479500002.0
2008-03-12 19:32:00,1.5796,1.5799,1.5795,1.5798,1379499997.0
2008-03-12 19:33:00,1.5798,1.5798,1.5798,1.5798,1102900000.0
2008-03-12 19:34:00,1.5798,1.5798,1.5796,1.5796,1506200000.0
2008-03-12 19:35:00,1.5803,1.5804,1.5803,1.5804,1244399984.0
2008-03-12 19:36:00,1.5803,1.5805,1.5802,1.5802,1244399984.0
2008-03-12 19:37:00,1.5804,1.5804,1.5799,1.5799,1244399984.0
2008-03-12 19:38:00,1.5791,1.5794,1.579,1.57905,1244399984.0
2008-03-12 19:39:00,1.57905,1.5792,1.579,1.5791,843100000.0
2008-03-12 19:40:00,1.5791,1.5795,1.5791,1.5794,1999799999.0
2008-03-12 19:41:00,1.58,1.5802,1.5799,1.5802,1472100000.0
2008-03-12 19:42:00,1.5792,1.5793,1.579,1.5791,1472100000.0
2008-03-12 19:43:00,1.5791,1.57915,1.5791,1.5791,1076600000.0
2008-03-12 19:44:00,1.5791,1.57925,1.5791,1.5792,989899998.0
2008-03-12 19:45:00,1.5792,1.5793,1.5791,1.5792,1536500032.0
2008-03-12 19:46:00,1.5801,1.5803,1.5801,1.5803,1955499999.0
2008-03-12 19:47:00,1.5804,1.5804,1.5803,1.5804,1955499999.0
2008-03-12 19:48:00,1.5803,1.5804,1.5803,1.5803,1955499999.0
2008-03-12 19:49:00,1.5787,1.5791,1.5787,1.5791,1955499999.0
2008-03-12 19:50:00,1.5791,1.5794,1.5791,1.5794,1782299999.0
2008-03-12 19:51:00,1.5806,1.5806,1.5805,1.5806,1714600001.0
2008-03-12 19:52:00,1.5804,1.5805,1.5804,1.5805,1714600001.0
2008-03-12 19:53:00,1.5795,1.5796,1.5795,1.5796,1714600001.0
2008-03-12 19:54:00,1.5796,1.5796,1.5795,1.5796,1977000000.0
2008-03-12 19:55:00,1.5796,1.5796,1.5795,1.5796,993400000.0
2008-03-12 19:56:00,1.5796,1.5798,1.5796,1.5797,1282300000.0
2008-03-12 19:57:00,1.5799,1.5803,1.5798,1.5801,1304300003.0
2008-03-12 19:58:00,1.58,1.5804,1.5799,1.5801,1304300003.0
2008-03-12 19:59:00,1.58,1.5807,1.57995,1.5807,1304300003.0
2008-03-12 20:00:00,1.5805,1.5805,1.5799,1.58,1148199997.0
2008-03-12 20:01:00,1.5802,1.5804,1.5802,1.5802,1148199997.0
2008-03-12 20:02:00,1.5793,1.5796,1.5791,1.5793,1437900018.0
2008-03-12 20:03:00,1.5799,1.5806,1.5799,1.5806,1437900018.0
2008-03-12 20:04:00,1.5806,1.5809,1.5806,1.5808,1404600000.0
2008-03-12 20:05:00,1.5808,1.5808,1.5801,1.5802,2138199997.0
2008-03-12 20:06:00,1.5802,1.5802,1.5797,1.5799,1901400009.0
2008-03-12 20:07:00,1.5785,1.5787,1.5775,1.5779,2093000000.0
2008-03-12 20:08:00,1.5795,1.5796,1.5784,1.5785,2093000000.0
2008-03-12 20:09:00,1.5777,1.5789,1.5777,1.5787,1581900001.0
2008-03-12 20:10:00,1.5786,1.5786,1.5783,1.5783,1581900001.0
2008-03-12 20:11:00,1.5783,1.5785,1.5775,1.5776,2010250001.0
2008-03-12 20:12:00,1.5775,1.5777,1.5766,1.5771,1851900003.0
2008-03-12 20:13:00,1.5782,1.5782,1.5779,1.578,1361799999.0
2008-03-12 20:14:00,1.5779,1.578,1.5779,1.578,1361799999.0
2008-03-12 20:15:00,1.5782,1.5782,1.578,1.5782,1361799999.0
2008-03-12 20:16:00,1.5775,1.5786,1.5774,1.5784,1361799999.0
2008-03-12 20:17:00,1.5784,1.5789,1.5784,1.5788,1901800009.0
2008-03-12 20:18:00,1.5788,1.579,1.5788,1.579,1652400005.0
2008-03-12 20:19:00,1.579,1.57925,1.5789,1.57925,1603700002.0
2008-03-12 20:20:00,1.5793,1.5794,1.5792,1.5793,895900000.0
2008-03-12 20:21:00,1.5788,1.5788,1.5781,1.5781,1751100007.0
2008-03-12 20:22:00,1.579,1.5792,1.5789,1.5792,1751100007.0
2008-03-12 20:23:00,1.5792,1.5792,1.5787,1.5787,1557500018.0
2008-03-12 20:24:00,1.5787,1.5791,1.5786,1.5789,1191400000.0
2008-03-12 20:25:00,1.5789,1.5791,1.5788,1.5788,1221699976.0
2008-03-12 20:26:00,1.5788,1.5789,1.5788,1.5788,664500000.0
2008-03-12 20:27:00,1.5788,1.5789,1.5787,1.5789,834900000.0
2008-03-12 20:28:00,1.5789,1.5794,1.5789,1.5794,1890599995.0
2008-03-12 20:29:00,1.5789,1.5789,1.5779,1.5783,1940500000.0
2008-03-12 20:30:00,1.5784,1.5786,1.5782,1.5785,1940500000.0
2008-03-12 20:31:00,1.5786,1.5788,1.5785,1.5786,1940500000.0
2008-03-12 20:32:00,1.5792,1.5795,1.5792,1.5795,1940500000.0
2008-03-12 20:33:00,1.5795,1.5803,1.5795,1.58025,1955900004.0
2008-03-12 20:34:00,1.58025,1.5807,1.5801,1.5803,1381100007.0
2008-03-12 20:35:00,1.5803,1.5806,1.5802,1.5804,2072899993.0
2008-03-12 20:36:00,1.5804,1.5806,1.58025,1.5803,1345100001.0
2008-03-12 20:37:00,1.5803,1.5803,1.58,1.5801,702700004.0
2008-03-12 20:38:00,1.58,1.5801,1.5798,1.5798,1052200000.0
2008-03-12 20:39:00,1.5798,1.58,1.5798,1.58,1041100005.0
2008-03-12 20:40:00,1.58,1.5801,1.5799,1.5801,1612600000.0
2008-03-12 20:41:00,1.5801,1.5803,1.58,1.5802,837100000.0
2008-03-12 20:42:00,1.5802,1.5804,1.5802,1.5804,1099400000.0
2008-03-12 20:43:00,1.5804,1.5805,1.5804,1.5804,996300011.0
2008-03-12 20:44:00,1.5777,1.5777,1.5776,1.5776,675700000.0
2008-03-12 20:45:00,1.5804,1.5806,1.5803,1.5803,675700000.0
2008-03-12 20:46:00,1.5803,1.5804,1.5803,1.5804,606400000.0
2008-03-12 20:47:00,1.5804,1.5805,1.5804,1.5805,597800000.0
2008-03-12 20:48:00,1.5805,1.5805,1.5804,1.5805,955200000.0
2008-03-12 20:49:00,1.5805,1.5807,1.5805,1.5806,528400000.0
2008-03-12 20:50:00,1.5806,1.5807,1.5805,1.5805,602500000.0
2008-03-12 20:51:00,1.5805,1.5806,1.5805,1.5806,612399999.0
2008-03-12 20:52:00,1.5806,1.5807,1.5806,1.5807,1168200000.0
2008-03-12 20:53:00,1.5807,1.5807,1.5806,1.5806,934600000.0
2008-03-12 20:54:00,1.5806,1.5806,1.5801,1.5802,1742699999.0
2008-03-12 20:55:00,1.5802,1.5802,1.5797,1.5797,2092900011.0
2008-03-12 20:56:00,1.5797,1.5801,1.5797,1.5801,1389599996.0
2008-03-12 20:57:00,1.5801,1.5804,1.5799,1.5802,1719699985.0
2008-03-12 20:58:00,1.5802,1.5805,1.58,1.5803,1155499999.0
2008-03-12 20:59:00,1.5803,1.5805,1.5802,1.5803,1997799968.0
2008-03-12 21:00:00,1.5782,1.5787,1.5779,1.5785,2071099993.0
2008-03-12 21:01:00,1.58,1.58,1.579,1.5795,2071099993.0
2008-03-12 21:02:00,1.5795,1.5796,1.5793,1.5795,1820699990.0
2008-03-12 21:03:00,1.5786,1.5788,1.5784,1.5786,1942199989.0
2008-03-12 21:04:00,1.5792,1.5796,1.5792,1.5794,1942199989.0
2008-03-12 21:05:00,1.5794,1.5794,1.5793,1.5793,1951400001.0
2008-03-12 21:06:00,1.5777,1.5782,1.5776,1.5778,1754700013.0
2008-03-12 21:07:00,1.5774,1.5777,1.5774,1.5774,1754700013.0
2008-03-12 21:08:00,1.5773,1.5774,1.5766,1.5768,1754700013.0
2008-03-12 21:09:00,1.5767,1.5775,1.5767,1.5774,1754700013.0
2008-03-12 21:10:00,1.5776,1.5777,1.5772,1.5772,1754700013.0
2008-03-12 21:11:00,1.5774,1.5775,1.5767,1.5773,1754700013.0
2008-03-12 21:12:00,1.5783,1.5786,1.5781,1.5783,1754700013.0
2008-03-12 21:13:00,1.5773,1.5776,1.5773,1.5775,1803399978.0
2008-03-12 21:14:00,1.5774,1.5776,1.5773,1.5774,1803399978.0
2008-03-12 21:15:00,1.5773,1.5775,1.5771,1.5773,1803399978.0
2008-03-12 21:16:00,1.5783,1.5786,1.5783,1.5785,1803399978.0
2008-03-12 21:17:00,1.5785,1.5786,1.5785,1.5786,1298000000.0
2008-03-12 21:18:00,1.5777,1.5778,1.5773,1.5773,2089500010.0
2008-03-12 21:19:00,1.5774,1.5776,1.5774,1.5775,2089500010.0
2008-03-12 21:20:00,1.5788,1.5792,1.5788,1.5788,2089500010.0
2008-03-12 21:21:00,1.5775,1.5775,1.5775,1.5775,1540000002.0
2008-03-12 21:22:00,1.5784,1.5785,1.5784,1.5785,1540000002.0
2008-03-12 21:23:00,1.5776,1.5776,1.5774,1.5775,1636300008.0
2008-03-12 21:24:00,1.5786,1.5788,1.5785,1.5788,1636300008.0
2008-03-12 21:25:00,1.5787,1.5793,1.5785,1.5786,1611499997.0
2008-03-12 21:26:00,1.5775,1.5775,1.5773,1.5774,1691799998.0
2008-03-12 21:27:00,1.5788,1.5794,1.5787,1.5793,1691799998.0
2008-03-12 21:28:00,1.5793,1.5794,1.578,1.5784,1917500003.0
2008-03-12 21:29:00,1.5784,1.5787,1.5782,1.5785,2144599993.0
2008-03-12 21:30:00,1.5785,1.5787,1.5783,1.5785,1653999996.0
2008-03-12 21:31:00,1.5785,1.5789,1.5785,1.5786,1311799995.0
2008-03-12 21:32:00,1.5786,1.57895,1.5786,1.5788,1224400000.0
2008-03-12 21:33:00,1.5788,1.5789,1.57745,1.578,1544000001.0
2008-03-12 21:34:00,1.578,1.5785,1.5779,1.578,1114200002.0
2008-03-12 21:35:00,1.578,1.578,1.5776,1.5779,1291800002.0
2008-03-12 21:36:00,1.5779,1.5781,1.5779,1.578,1589000001.0
2008-03-12 21:37:00,1.5779,1.578,1.5777,1.5777,1667099989.0
2008-03-12 21:38:00,1.5778,1.5778,1.5776,1.5777,1667099989.0
2008-03-12 21:39:00,1.578,1.578,1.5776,1.5776,1667099989.0
2008-03-12 21:40:00,1.5777,1.5778,1.5775,1.5777,1828900035.0
2008-03-12 21:41:00,1.5775,1.5778,1.5775,1.5775,1828900035.0
2008-03-12 21:42:00,1.5776,1.5777,1.5776,1.5776,1597900006.0
2008-03-12 21:43:00,1.5777,1.5778,1.5776,1.5777,1597900006.0
2008-03-12 21:45:00,1.5777,1.5781,1.5777,1.5781,1597900006.0
2008-03-12 21:46:00,1.5781,1.5781,1.5777,1.5779,2012300016.0
2008-03-12 21:47:00,1.5779,1.5781,1.5779,1.5781,1147500000.0
2008-03-12 21:48:00,1.5779,1.578,1.5779,1.5779,1142800000.0
2008-03-12 21:49:00,1.57785,1.5779,1.5778,1.5778,1142800000.0
2008-03-12 21:50:00,1.5778,1.5779,1.5777,1.5778,1959800000.0
2008-03-12 21:51:00,1.5779,1.578,1.5778,1.5779,1459899986.0
2008-03-12 21:52:00,1.578,1.578,1.578,1.578,1459899986.0
2008-03-12 21:53:00,1.5776,1.578,1.5776,1.5778,1459899986.0
2008-03-12 21:54:00,1.5778,1.5778,1.5776,1.5776,1300399975.0
2008-03-12 21:55:00,1.5776,1.5777,1.5776,1.5777,1362300012.0
2008-03-12 21:56:00,1.5777,1.5779,1.5777,1.5778,1604900000.0
2008-03-12 21:57:00,1.5778,1.578,1.5776,1.5776,1468200000.0
2008-03-12 21:58:00,1.5777,1.5778,1.5777,1.5778,1353299991.0
2008-03-12 21:59:00,1.5779,1.5786,1.5778,1.5782,1353299991.0
2008-03-12 22:00:00,1.5782,1.5788,1.578,1.5785,1310200003.0
2008-03-12 22:01:00,1.5785,1.5785,1.5784,1.5784,805800000.0
2008-03-12 22:02:00,1.5784,1.5787,1.5784,1.5787,814000000.0
2008-03-12 22:03:00,1.5787,1.57895,1.5785,1.5786,979999997.0
2008-03-12 22:04:00,1.5785,1.5802,1.5785,1.5792,1442100000.0
2008-03-12 22:05:00,1.5792,1.5794,1.5783,1.5783,986700000.0
2008-03-12 22:06:00,1.5783,1.5784,1.5778,1.5779,1284400000.0
2008-03-12 22:07:00,1.5779,1.5783,1.5775,1.5775,1130299996.0
2008-03-12 22:08:00,1.5775,1.5775,1.5768,1.5771,1035399999.0
2008-03-12 22:09:00,1.5771,1.5777,1.5771,1.5776,633400001.0
2008-03-12 22:10:00,1.5776,1.5778,1.5774,1.5774,1393100019.0
2008-03-12 22:11:00,1.5774,1.5775,1.5767,1.5773,1247900015.0
2008-03-12 22:12:00,1.5773,1.5776,1.5773,1.5775,1329100004.0
2008-03-12 22:13:00,1.5775,1.5777,1.5775,1.5777,892700001.0
2008-03-12 22:14:00,1.5777,1.5778,1.5772,1.5773,601300000.0
2008-03-12 22:15:00,1.5773,1.5776,1.577,1.5772,546800003.0
2008-03-12 22:16:00,1.5781,1.5781,1.5779,1.5781,1723599980.0
2008-03-12 22:17:00,1.5778,1.578,1.5778,1.5779,1723599980.0
2008-03-12 22:18:00,1.5779,1.5781,1.5774,1.5776,1723599980.0
2008-03-12 22:19:00,1.5776,1.5777,1.5776,1.5776,835200000.0
2008-03-12 22:20:00,1.5776,1.5777,1.5776,1.5777,924400000.0
2008-03-12 22:21:00,1.5777,1.5777,1.5776,1.5776,538400000.0
2008-03-12 22:22:00,1.5776,1.5776,1.5776,1.5776,466800000.0
2008-03-12 22:23:00,1.5776,1.5777,1.5775,1.5775,1319599999.0
2008-03-12 22:24:00,1.5779,1.5779,1.5779,1.5779,405200000.0
2008-03-12 22:25:00,1.5775,1.5777,1.5775,1.5776,405200000.0
2008-03-12 22:26:00,1.5776,1.5776,1.5774,1.5775,1870899935.0
2008-03-12 22:27:00,1.5775,1.5776,1.5775,1.5776,580800000.0
2008-03-12 22:28:00,1.5776,1.5776,1.5776,1.5776,511200000.0
2008-03-12 22:29:00,1.5776,1.5776,1.5776,1.5776,581600000.0
2008-03-12 22:30:00,1.5776,1.578,1.5776,1.578,772299999.0
2008-03-12 22:31:00,1.578,1.5784,1.578,1.5782,1209400000.0
2008-03-12 22:32:00,1.5782,1.5782,1.5781,1.5781,1143200000.0
2008-03-12 22:33:00,1.5781,1.5782,1.5779,1.578,1280300000.0
2008-03-12 22:34:00,1.578,1.5782,1.5779,1.578,760200000.0
2008-03-12 22:35:00,1.578,1.578,1.5778,1.5778,769600000.0
2008-03-12 22:36:00,1.5778,1.5781,1.5777,1.5778,1002300000.0
2008-03-12 22:37:00,1.5778,1.5779,1.5778,1.5779,1201000001.0
2008-03-12 22:38:00,1.5779,1.578,1.5778,1.5778,515400000.0
2008-03-12 22:39:00,1.5778,1.5781,1.5776,1.5779,703900000.0
2008-03-12 22:40:00,1.5779,1.578,1.5776,1.5777,1002400000.0
2008-03-12 22:41:00,1.5777,1.5778,1.5777,1.5778,712000000.0
2008-03-12 22:42:00,1.5778,1.5778,1.5776,1.5778,448600000.0
2008-03-12 22:43:00,1.5778,1.5778,1.5776,1.5778,790600001.0
2008-03-12 22:44:00,1.5778,1.5779,1.5778,1.5778,1336700000.0
2008-03-12 22:45:00,1.5778,1.578,1.5778,1.5778,1692899995.0
2008-03-12 22:46:00,1.5781,1.5782,1.5777,1.5779,384500000.0
2008-03-12 22:47:00,1.5778,1.5781,1.5776,1.578,384500000.0
2008-03-12 22:48:00,1.578,1.578,1.5778,1.578,869000000.0
2008-03-12 22:49:00,1.578,1.578,1.5778,1.578,797200008.0
2008-03-12 22:50:00,1.578,1.57805,1.5778,1.57805,688399999.0
2008-03-12 22:51:00,1.57805,1.57805,1.5778,1.5778,1053500000.0
2008-03-12 22:52:00,1.5778,1.5781,1.5778,1.5779,828100000.0
2008-03-12 22:53:00,1.5779,1.5779,1.5778,1.5779,994200001.0
2008-03-12 22:54:00,1.5779,1.5781,1.5779,1.5781,1383200000.0
2008-03-12 22:55:00,1.5781,1.5781,1.5781,1.5781,1239100000.0
2008-03-12 22:56:00,1.5781,1.5781,1.5776,1.5776,1233000000.0
2008-03-12 22:57:00,1.5776,1.5778,1.5775,1.5776,621600000.0
2008-03-12 22:58:00,1.5776,1.5777,1.5776,1.5777,1490800000.0
2008-03-12 22:59:00,1.5777,1.5778,1.5777,1.5777,423400000.0
2008-03-12 23:00:00,1.5777,1.5777,1.5776,1.5777,1488799980.0
2008-03-12 23:01:00,1.5778,1.5778,1.5777,1.5777,1488799980.0
2008-03-12 23:02:00,1.5778,1.5778,1.5777,1.5777,1488799980.0
2008-03-12 23:03:00,1.5776,1.5778,1.5776,1.5777,1488799980.0
2008-03-12 23:04:00,1.5778,1.5779,1.5777,1.5779,1488799980.0
2008-03-12 23:05:00,1.5779,1.578,1.5779,1.578,1488799980.0
2008-03-12 23:06:00,1.578,1.578,1.5777,1.5779,577600000.0
2008-03-12 23:07:00,1.5779,1.578,1.5779,1.578,844500000.0
2008-03-12 23:08:00,1.578,1.578,1.5778,1.578,441500000.0
2008-03-12 23:09:00,1.578,1.5781,1.5779,1.5779,1305600000.0
2008-03-12 23:10:00,1.5773,1.5774,1.5773,1.5774,1750200000.0
2008-03-12 23:11:00,1.5773,1.5776,1.5773,1.5774,1750200000.0
2008-03-12 23:12:00,1.5775,1.5775,1.5774,1.5775,1750200000.0
2008-03-12 23:13:00,1.5774,1.5776,1.5774,1.5776,1750200000.0
2008-03-12 23:14:00,1.578,1.5781,1.578,1.578,1750200000.0
2008-03-12 23:15:00,1.5775,1.5776,1.5774,1.5776,1543200000.0
2008-03-12 23:16:00,1.5777,1.5778,1.5777,1.5777,1543200000.0
2008-03-12 23:17:00,1.5781,1.5781,1.5778,1.5778,1543200000.0
2008-03-12 23:18:00,1.5779,1.578,1.5778,1.5779,1454000001.0
2008-03-12 23:19:00,1.5777,1.5778,1.5777,1.5778,1454000001.0
2008-03-12 23:20:00,1.5777,1.5777,1.5776,1.5777,1454000001.0
2008-03-12 23:21:00,1.5776,1.5778,1.5776,1.5777,1454000001.0
2008-03-12 23:22:00,1.5778,1.5778,1.5776,1.5778,1454000001.0
2008-03-12 23:23:00,1.5777,1.5778,1.5777,1.5777,1454000001.0
2008-03-12 23:24:00,1.5779,1.578,1.5779,1.5779,1454000001.0
2008-03-12 23:25:00,1.5779,1.578,1.57775,1.5779,886200008.0
2008-03-12 23:26:00,1.5779,1.5779,1.57765,1.5779,756999999.0
2008-03-12 23:27:00,1.5779,1.5779,1.5779,1.5779,925900000.0
2008-03-12 23:28:00,1.5779,1.5779,1.5779,1.5779,790100000.0
2008-03-12 23:29:00,1.5779,1.578,1.5779,1.5779,836000000.0
2008-03-12 23:30:00,1.5779,1.578,1.57755,1.5779,982600000.0
2008-03-12 23:31:00,1.5779,1.5779,1.5778,1.5779,774200000.0
2008-03-12 23:32:00,1.5774,1.5774,1.5773,1.5773,693900000.0
2008-03-12 23:33:00,1.5778,1.5782,1.5778,1.5778,693900000.0
2008-03-12 23:34:00,1.5778,1.5778,1.5775,1.5775,2044600000.0
2008-03-12 23:35:00,1.5771,1.5774,1.5771,1.5774,1509499984.0
2008-03-12 23:36:00,1.5775,1.5776,1.5775,1.5775,1509499984.0
2008-03-12 23:37:00,1.5774,1.5775,1.5774,1.5775,360400001.0
2008-03-12 23:38:00,1.5778,1.5778,1.5778,1.5778,1546300021.0
2008-03-12 23:39:00,1.5779,1.578,1.5779,1.578,1546300021.0
2008-03-12 23:40:00,1.5779,1.5781,1.5779,1.578,1546300021.0
2008-03-12 23:41:00,1.5776,1.5783,1.5775,1.5778,1546300021.0
2008-03-12 23:42:00,1.5778,1.5781,1.5778,1.5778,1891400000.0
2008-03-12 23:43:00,1.5778,1.5782,1.57765,1.5779,2092600000.0
2008-03-12 23:44:00,1.5782,1.5784,1.5782,1.5782,1929899974.0
2008-03-12 23:45:00,1.5781,1.5785,1.5781,1.5785,1929899974.0
2008-03-12 23:46:00,1.5784,1.5787,1.5784,1.5787,1929899974.0
2008-03-12 23:47:00,1.5786,1.5786,1.5784,1.5786,1929899974.0
2008-03-12 23:48:00,1.5785,1.5786,1.5785,1.5785,1929899974.0
2008-03-12 23:49:00,1.578,1.578,1.5775,1.5775,1929899974.0
2008-03-12 23:50:00,1.5784,1.5785,1.5784,1.5784,1533600000.0
2008-03-12 23:51:00,1.5777,1.5781,1.5777,1.57775,1533600000.0
2008-03-12 23:52:00,1.57775,1.5782,1.5777,1.5778,1812900000.0
2008-03-12 23:53:00,1.5778,1.5779,1.5777,1.57775,1078900000.0
2008-03-12 23:54:00,1.57775,1.5778,1.5777,1.5777,1506500000.0
2008-03-12 23:55:00,1.5777,1.5778,1.5777,1.5778,1430900000.0
2008-03-12 23:56:00,1.5778,1.5778,1.5776,1.5777,1196099999.0
2008-03-12 23:57:00,1.5777,1.5777,1.5776,1.5776,1280900000.0
2008-03-12 23:58:00,1.5776,1.5777,1.5776,1.5776,2135200000.0
2008-03-12 23:59:00,1.5786,1.5786,1.5785,1.5786,536000000.0
2008-03-13 00:00:00,1.5787,1.5787,1.5786,1.5786,536000000.0
2008-03-13 00:01:00,1.5777,1.5777,1.5776,1.5777,536000000.0
2008-03-13 00:02:00,1.5777,1.5777,1.5777,1.5777,1849200037.0
2008-03-13 00:03:00,1.5777,1.5779,1.5777,1.5777,824800000.0
2008-03-13 00:04:00,1.5786,1.5788,1.5785,1.5787,150100000.0
2008-03-13 00:05:00,1.5779,1.5779,1.5777,1.5779,150100000.0
2008-03-13 00:06:00,1.5779,1.5779,1.5777,1.5777,1272600000.0
2008-03-13 00:07:00,1.5777,1.5777,1.5774,1.5774,518500014.0
2008-03-13 00:08:00,1.5774,1.5775,1.5771,1.5774,1805399986.0
2008-03-13 00:09:00,1.5774,1.5774,1.5773,1.5774,781500000.0
2008-03-13 00:10:00,1.5774,1.5774,1.5773,1.5773,893700000.0
2008-03-13 00:11:00,1.5783,1.5783,1.5781,1.5781,1193800001.0
2008-03-13 00:12:00,1.5782,1.5782,1.5781,1.5781,1193800001.0
2008-03-13 00:13:00,1.5773,1.57755,1.5773,1.5775,1193800001.0
2008-03-13 00:14:00,1.5775,1.5778,1.5774,1.5774,1195399998.0
2008-03-13 00:15:00,1.5782,1.5783,1.5781,1.5781,1087100000.0
2008-03-13 00:16:00,1.57755,1.57775,1.5774,1.5777,1087100000.0
2008-03-13 00:17:00,1.5777,1.5777,1.5776,1.5777,469799994.0
2008-03-13 00:18:00,1.5777,1.57795,1.5777,1.5777,904300003.0
2008-03-13 00:19:00,1.5777,1.5777,1.5776,1.5777,602900003.0
2008-03-13 00:20:00,1.578,1.5781,1.578,1.5781,1128700001.0
2008-03-13 00:21:00,1.5776,1.5777,1.5776,1.5776,1128700001.0
2008-03-13 00:22:00,1.5776,1.5776,1.5776,1.5776,1020300001.0
2008-03-13 00:23:00,1.5782,1.5782,1.578,1.5781,1819899999.0
2008-03-13 00:24:00,1.5777,1.5777,1.5773,1.5774,1819899999.0
2008-03-13 00:25:00,1.5774,1.5774,1.5772,1.5772,1124399988.0
2008-03-13 00:26:00,1.5772,1.5774,1.5772,1.5773,1525600000.0
2008-03-13 00:27:00,1.5782,1.5782,1.5782,1.5782,774299999.0
2008-03-13 00:28:00,1.5776,1.5778,1.5773,1.5773,774299999.0
2008-03-13 00:29:00,1.5773,1.5776,1.5772,1.5776,1717199990.0
2008-03-13 00:30:00,1.5781,1.5781,1.578,1.578,1848799991.0
2008-03-13 00:31:00,1.5772,1.5774,1.5772,1.5772,1848799991.0
2008-03-13 00:32:00,1.5778,1.5778,1.5777,1.5778,906200000.0
2008-03-13 00:33:00,1.5772,1.5772,1.577,1.5772,906200000.0
2008-03-13 00:34:00,1.5772,1.5772,1.577,1.5772,1164299973.0
2008-03-13 00:35:00,1.5772,1.5772,1.5771,1.5772,533300000.0
2008-03-13 00:36:00,1.5772,1.5779,1.5772,1.5778,2011299989.0
2008-03-13 00:37:00,1.5774,1.5775,1.5774,1.5775,2013399887.0
2008-03-13 00:38:00,1.5774,1.5775,1.5774,1.5775,2013399887.0
2008-03-13 00:39:00,1.5772,1.5774,1.5772,1.5774,2013399887.0
2008-03-13 00:40:00,1.5773,1.5774,1.5773,1.5773,2013399887.0
2008-03-13 00:41:00,1.5778,1.5782,1.5778,1.5782,2013399887.0
2008-03-13 00:42:00,1.5782,1.5783,1.5779,1.5783,1636799961.0
2008-03-13 00:43:00,1.5783,1.5784,1.5782,1.5784,939400000.0
2008-03-13 00:44:00,1.5772,1.5772,1.5772,1.5772,1155000000.0
2008-03-13 00:45:00,1.5773,1.5773,1.5772,1.5772,1155000000.0
2008-03-13 00:46:00,1.5773,1.5773,1.5772,1.5772,1155000000.0
2008-03-13 00:47:00,1.5773,1.5773,1.5772,1.5773,1155000000.0
2008-03-13 00:48:00,1.5772,1.5774,1.5771,1.5772,1155000000.0
2008-03-13 00:49:00,1.5783,1.5785,1.5783,1.5783,1155000000.0
2008-03-13 00:50:00,1.5783,1.5785,1.5783,1.5783,1264999994.0
2008-03-13 00:51:00,1.5783,1.5785,1.5783,1.5783,1072600000.0
2008-03-13 00:52:00,1.5783,1.5785,1.5783,1.5783,1097600000.0
2008-03-13 00:53:00,1.5783,1.5785,1.5783,1.5783,1443800004.0
2008-03-13 00:54:00,1.5783,1.57875,1.5783,1.57865,1258199981.0
2008-03-13 00:55:00,1.57865,1.57865,1.5783,1.5783,1072800000.0
2008-03-13 00:56:00,1.5771,1.5772,1.5771,1.5771,1835899975.0
2008-03-13 00:57:00,1.5783,1.5787,1.5783,1.5783,1835899975.0
2008-03-13 00:58:00,1.5771,1.5771,1.577,1.5771,1405400000.0
2008-03-13 00:59:00,1.5784,1.5786,1.57835,1.5785,1405400000.0
2008-03-13 01:00:00,1.5785,1.5787,1.5785,1.5785,1356999999.0
2008-03-13 01:01:00,1.5773,1.5774,1.5772,1.5774,1120400000.0
2008-03-13 01:02:00,1.5772,1.5775,1.5772,1.5775,1120400000.0
2008-03-13 01:03:00,1.5774,1.5775,1.5773,1.5775,1120400000.0
2008-03-13 01:04:00,1.5784,1.5787,1.5784,1.5786,1120400000.0
2008-03-13 01:05:00,1.5775,1.5777,1.5775,1.5776,1573899944.0
2008-03-13 01:06:00,1.5777,1.5778,1.5777,1.5777,1573899944.0
2008-03-13 01:07:00,1.5778,1.578,1.5777,1.5779,1573899944.0
2008-03-13 01:08:00,1.578,1.578,1.5778,1.578,1573899944.0
2008-03-13 01:09:00,1.5779,1.578,1.5778,1.5779,1573899944.0
2008-03-13 01:10:00,1.5785,1.5786,1.5782,1.5782,1573899944.0
2008-03-13 01:11:00,1.5782,1.5782,1.578,1.5782,529600000.0
2008-03-13 01:12:00,1.5782,1.5783,1.5782,1.5782,848800000.0
2008-03-13 01:13:00,1.5782,1.5782,1.5782,1.5782,964400000.0
2008-03-13 01:14:00,1.5782,1.5783,1.578,1.5781,972499978.0
2008-03-13 01:15:00,1.578,1.5782,1.578,1.5782,1311199993.0
2008-03-13 01:16:00,1.5781,1.5781,1.5778,1.5779,1311199993.0
2008-03-13 01:17:00,1.578,1.5782,1.5778,1.57785,1311199993.0
2008-03-13 01:18:00,1.57785,1.57785,1.57785,1.57785,45200000.0
2008-03-13 01:19:00,1.5778,1.5778,1.5778,1.5778,1655399904.0
2008-03-13 01:20:00,1.5776,1.5778,1.5775,1.5776,1655399904.0
2008-03-13 01:21:00,1.578,1.578,1.5778,1.57785,1655399904.0
2008-03-13 01:22:00,1.5777,1.5777,1.5776,1.5776,1812999934.0
2008-03-13 01:23:00,1.5777,1.5777,1.5776,1.5776,1812999934.0
2008-03-13 01:24:00,1.5778,1.5778,1.5776,1.5776,1812999934.0
2008-03-13 01:25:00,1.578,1.5782,1.578,1.5782,1812999934.0
2008-03-13 01:26:00,1.5782,1.5782,1.5782,1.5782,985600000.0
2008-03-13 01:27:00,1.5782,1.5782,1.5782,1.5782,994400000.0
2008-03-13 01:28:00,1.5782,1.5782,1.5778,1.57785,1805000011.0
2008-03-13 01:29:00,1.57785,1.578,1.5778,1.578,1304400000.0
2008-03-13 01:30:00,1.578,1.5781,1.5777,1.57785,2021499946.0
2008-03-13 01:31:00,1.57785,1.57785,1.5776,1.5776,1819000001.0
2008-03-13 01:32:00,1.5776,1.5778,1.5775,1.5777,1462099987.0
2008-03-13 01:33:00,1.5777,1.5779,1.5777,1.5777,1146100000.0
2008-03-13 01:34:00,1.5777,1.5777,1.5775,1.5777,1847200080.0
2008-03-13 01:35:00,1.5775,1.57755,1.5775,1.5775,1885600068.0
2008-03-13 01:36:00,1.5775,1.5775,1.5772,1.5772,706800000.0
2008-03-13 01:37:00,1.5772,1.5775,1.5772,1.5772,401000000.0
2008-03-13 01:38:00,1.5772,1.5776,1.5772,1.5774,135800000.0
2008-03-13 01:39:00,1.5774,1.5774,1.5772,1.5772,134200000.0
2008-03-13 01:40:00,1.5772,1.5773,1.5772,1.5772,133800000.0
2008-03-13 01:41:00,1.5772,1.5772,1.5771,1.57715,286400000.0
2008-03-13 01:42:00,1.57715,1.5772,1.5771,1.5771,172000000.0
2008-03-13 01:43:00,1.5771,1.5772,1.5771,1.5772,134000000.0
2008-03-13 01:44:00,1.5772,1.5772,1.57715,1.5772,134600000.0
2008-03-13 01:45:00,1.5772,1.5772,1.57715,1.57715,136800000.0
2008-03-13 01:46:00,1.57715,1.5772,1.57715,1.5772,136000000.0
2008-03-13 01:47:00,1.5772,1.5772,1.5772,1.5772,133800000.0
2008-03-13 01:48:00,1.5772,1.5772,1.57695,1.57695,617100000.0
2008-03-13 01:49:00,1.57695,1.577,1.57695,1.577,200200000.0
2008-03-13 01:50:00,1.577,1.5771,1.577,1.57705,126800000.0
2008-03-13 01:51:00,1.57705,1.5772,1.577,1.577,99000000.0
2008-03-13 01:52:00,1.577,1.577,1.577,1.577,135000000.0
2008-03-13 01:53:00,1.577,1.577,1.577,1.577,135000000.0
2008-03-13 01:54:00,1.577,1.5771,1.577,1.577,135200000.0
2008-03-13 01:55:00,1.577,1.5772,1.57695,1.5771,503300001.0
2008-03-13 01:56:00,1.5771,1.5772,1.5771,1.5771,135400000.0
2008-03-13 01:57:00,1.5771,1.5772,1.577,1.577,140000000.0
2008-03-13 01:58:00,1.577,1.5771,1.577,1.577,132600000.0
2008-03-13 01:59:00,1.577,1.5772,1.57695,1.5771,621800001.0
2008-03-13 02:00:00,1.5771,1.5771,1.57705,1.5771,292400000.0
2008-03-13 02:01:00,1.5771,1.5774,1.5771,1.5774,189900000.0
2008-03-13 02:02:00,1.5774,1.5774,1.5772,1.5773,137800000.0
2008-03-13 02:03:00,1.5773,1.5776,1.5771,1.5774,196400000.0
2008-03-13 02:04:00,1.5779,1.578,1.5779,1.5779,191800000.0
2008-03-13 02:05:00,1.5778,1.5779,1.5778,1.5778,191800000.0
2008-03-13 02:06:00,1.5775,1.57765,1.5775,1.5775,191800000.0
2008-03-13 02:07:00,1.5775,1.5778,1.5775,1.5778,327200000.0
2008-03-13 02:08:00,1.5778,1.578,1.5778,1.5779,160400000.0
2008-03-13 02:09:00,1.5779,1.5779,1.57765,1.5779,547499999.0
2008-03-13 02:10:00,1.5779,1.5779,1.5777,1.5777,135200000.0
2008-03-13 02:11:00,1.5777,1.5777,1.5777,1.5777,134400000.0
2008-03-13 02:12:00,1.5777,1.5777,1.5777,1.5777,132000000.0
2008-03-13 02:13:00,1.5777,1.5777,1.57765,1.57765,518400000.0
2008-03-13 02:14:00,1.57765,1.5778,1.57765,1.5778,795400009.0
2008-03-13 02:15:00,1.5778,1.57815,1.5778,1.57815,1362200000.0
2008-03-13 02:16:00,1.57815,1.57835,1.5777,1.5777,885900000.0
2008-03-13 02:17:00,1.5777,1.578,1.5777,1.57795,324200000.0
2008-03-13 02:18:00,1.57795,1.57795,1.57765,1.57765,646899974.0
2008-03-13 02:19:00,1.57765,1.5777,1.57765,1.5777,1161499987.0
2008-03-13 02:20:00,1.5777,1.5777,1.57755,1.57755,1000000000.0
2008-03-13 02:21:00,1.57755,1.5777,1.57755,1.5777,140400000.0
2008-03-13 02:22:00,1.5777,1.5777,1.57755,1.5776,281599999.0
2008-03-13 02:23:00,1.5776,1.57765,1.57745,1.57755,648200000.0
2008-03-13 02:24:00,1.57755,1.57755,1.57755,1.57755,752800000.0
2008-03-13 02:25:00,1.57755,1.57755,1.57755,1.57755,532800000.0
2008-03-13 02:26:00,1.57755,1.57755,1.57755,1.57755,535200000.0
2008-03-13 02:27:00,1.57755,1.57755,1.57755,1.57755,535200000.0
2008-03-13 02:28:00,1.57755,1.57755,1.57755,1.57755,530400000.0
2008-03-13 02:29:00,1.57755,1.57755,1.57745,1.57755,546400000.0
2008-03-13 02:30:00,1.57755,1.57755,1.5775,1.5775,878000000.0
2008-03-13 02:31:00,1.5775,1.57755,1.5774,1.57755,278800000.0
2008-03-13 02:32:00,1.57755,1.57755,1.57755,1.57755,579200000.0
2008-03-13 02:33:00,1.57755,1.57755,1.57755,1.57755,697600000.0
2008-03-13 02:34:00,1.57755,1.5778,1.5775,1.5778,655200000.0
2008-03-13 02:35:00,1.5778,1.5782,1.5778,1.5782,234600000.0
2008-03-13 02:36:00,1.57815,1.5782,1.57815,1.5782,191400000.0
2008-03-13 02:37:00,1.5783,1.5783,1.5782,1.5782,132000000.0
2008-03-13 02:38:00,1.5782,1.5783,1.5781,1.5782,132000000.0
2008-03-13 02:39:00,1.5782,1.5784,1.5782,1.5782,132000000.0
2008-03-13 02:40:00,1.5782,1.5782,1.5782,1.5782,130200000.0
2008-03-13 02:41:00,1.5782,1.5782,1.5782,1.5782,131400000.0
2008-03-13 02:42:00,1.5782,1.5782,1.5782,1.5782,130800000.0
2008-03-13 02:43:00,1.5782,1.5782,1.5782,1.5782,130800000.0
2008-03-13 02:44:00,1.5782,1.5782,1.5782,1.5782,130200000.0
2008-03-13 02:45:00,1.5782,1.5782,1.578,1.578,132000000.0
2008-03-13 02:46:00,1.578,1.578,1.57795,1.578,193800000.0
2008-03-13 02:47:00,1.578,1.578,1.57745,1.5775,181700000.0
2008-03-13 02:48:00,1.5775,1.57775,1.5775,1.5777,328100000.0
2008-03-13 02:49:00,1.5777,1.5777,1.5777,1.5777,133200000.0
2008-03-13 02:50:00,1.5777,1.5777,1.5777,1.5777,131400000.0
2008-03-13 02:51:00,1.5777,1.5777,1.5777,1.5777,132600000.0
2008-03-13 02:52:00,1.5777,1.5778,1.5777,1.5777,132000000.0
2008-03-13 02:53:00,1.5777,1.5777,1.5774,1.57755,469000000.0
2008-03-13 02:54:00,1.57755,1.5778,1.5775,1.57755,425400000.0
2008-03-13 02:55:00,1.57755,1.5778,1.57755,1.57755,442600000.0
2008-03-13 02:56:00,1.57755,1.5777,1.57755,1.5777,375000000.0
2008-03-13 02:57:00,1.5777,1.5777,1.5777,1.5777,130200000.0
2008-03-13 02:58:00,1.5777,1.5778,1.5777,1.5778,133200000.0
2008-03-13 02:59:00,1.5778,1.5778,1.57775,1.5778,215800000.0
2008-03-13 03:00:00,1.5778,1.5779,1.57775,1.5778,199600000.0
2008-03-13 03:01:00,1.5778,1.5778,1.5778,1.5778,134400000.0
2008-03-13 03:02:00,1.5778,1.5779,1.5778,1.5778,127800000.0
2008-03-13 03:03:00,1.5778,1.5778,1.5778,1.5778,133800000.0
2008-03-13 03:04:00,1.5778,1.5779,1.5778,1.5778,131800000.0
2008-03-13 03:05:00,1.5778,1.5779,1.5778,1.5778,136600000.0
2008-03-13 03:06:00,1.5778,1.5778,1.5778,1.5778,132000000.0
2008-03-13 03:07:00,1.5778,1.5778,1.5771,1.5772,135600000.0
2008-03-13 03:08:00,1.5772,1.5774,1.57715,1.5772,159600000.0
2008-03-13 03:09:00,1.5772,1.5772,1.5772,1.5772,132600000.0
2008-03-13 03:10:00,1.5772,1.5772,1.5772,1.5772,133800000.0
2008-03-13 03:11:00,1.5772,1.5772,1.5772,1.5772,134400000.0
2008-03-13 03:12:00,1.5772,1.5772,1.577,1.57705,556200000.0
2008-03-13 03:13:00,1.57705,1.5771,1.57705,1.57705,1043800002.0
2008-03-13 03:14:00,1.57705,1.5771,1.57705,1.5771,431100000.0
2008-03-13 03:15:00,1.5771,1.5772,1.57705,1.57715,1340800001.0
2008-03-13 03:16:00,1.57715,1.57715,1.5769,1.57695,1051200000.0
2008-03-13 03:17:00,1.5769,1.577,1.57685,1.577,158800000.0
2008-03-13 03:18:00,1.577,1.577,1.5768,1.5768,172500000.0
2008-03-13 03:19:00,1.5768,1.577,1.57665,1.5768,376700000.0
2008-03-13 03:20:00,1.5768,1.577,1.57675,1.57685,663199999.0
2008-03-13 03:21:00,1.57685,1.577,1.5768,1.5769,870599999.0
2008-03-13 03:22:00,1.5769,1.577,1.57685,1.577,140200000.0
2008-03-13 03:23:00,1.577,1.577,1.57685,1.5769,220000000.0
2008-03-13 03:24:00,1.5769,1.577,1.57685,1.5769,149600000.0
2008-03-13 03:25:00,1.5769,1.5769,1.5768,1.5768,152400001.0
2008-03-13 03:26:00,1.5768,1.5769,1.57675,1.57675,176600000.0
2008-03-13 03:27:00,1.57675,1.5768,1.57665,1.5768,234600000.0
2008-03-13 03:28:00,1.5768,1.5768,1.5767,1.5767,139400000.0
2008-03-13 03:29:00,1.5767,1.5767,1.57645,1.5766,342800000.0
2008-03-13 03:30:00,1.5766,1.5767,1.5766,1.5767,131400000.0
2008-03-13 03:31:00,1.5767,1.5767,1.5766,1.5766,131400000.0
2008-03-13 03:32:00,1.5766,1.5766,1.5763,1.5763,297800000.0
2008-03-13 03:33:00,1.5763,1.5763,1.5762,1.5762,912000000.0
2008-03-13 03:34:00,1.5762,1.5762,1.5762,1.5762,662400000.0
2008-03-13 03:35:00,1.5762,1.5762,1.57595,1.5762,355800000.0
2008-03-13 03:36:00,1.5762,1.5762,1.5761,1.5761,182000000.0
2008-03-13 03:37:00,1.5761,1.5762,1.576,1.5762,191400000.0
2008-03-13 03:38:00,1.5762,1.5762,1.5758,1.5758,245900000.0
2008-03-13 03:39:00,1.5758,1.5758,1.5758,1.5758,121800000.0
2008-03-13 03:40:00,1.5758,1.576,1.5758,1.576,132000000.0
2008-03-13 03:41:00,1.576,1.5761,1.57595,1.576,1124800000.0
2008-03-13 03:42:00,1.576,1.5766,1.576,1.5763,164500000.0
2008-03-13 03:43:00,1.5763,1.5765,1.5762,1.5762,140000000.0
2008-03-13 03:44:00,1.5762,1.5764,1.576,1.576,148000000.0
2008-03-13 03:45:00,1.576,1.5761,1.576,1.576,132800000.0
2008-03-13 03:46:00,1.576,1.5761,1.576,1.576,143500000.0
2008-03-13 03:47:00,1.576,1.5763,1.5759,1.5759,163099999.0
2008-03-13 03:48:00,1.5759,1.5763,1.5759,1.576,149700000.0
2008-03-13 03:49:00,1.57615,1.57625,1.57615,1.57615,185200000.0
2008-03-13 03:50:00,1.57615,1.5764,1.576,1.57605,219400000.0
2008-03-13 03:51:00,1.57605,1.5767,1.576,1.576,403100000.0
2008-03-13 03:52:00,1.576,1.5765,1.576,1.5765,172800000.0
2008-03-13 03:53:00,1.5765,1.5765,1.5763,1.57635,160500000.0
2008-03-13 03:54:00,1.57635,1.57645,1.57615,1.57615,391800000.0
2008-03-13 03:55:00,1.57615,1.5762,1.5761,1.5762,212000000.0
2008-03-13 03:56:00,1.5762,1.5766,1.5762,1.5766,134400000.0
2008-03-13 03:57:00,1.5766,1.5771,1.5764,1.5769,267800000.0
2008-03-13 03:58:00,1.5769,1.5772,1.5766,1.5766,189900000.0
2008-03-13 03:59:00,1.5766,1.5767,1.5765,1.5766,145800000.0
2008-03-13 04:00:00,1.5766,1.5767,1.5764,1.5767,148600000.0
2008-03-13 04:01:00,1.5767,1.577,1.5766,1.5767,147400000.0
2008-03-13 04:02:00,1.5767,1.577,1.57655,1.57665,1664000000.0
2008-03-13 04:03:00,1.57665,1.577,1.5763,1.57655,675599990.0
2008-03-13 04:04:00,1.57655,1.5768,1.57655,1.5767,377200000.0
2008-03-13 04:05:00,1.5767,1.5768,1.5763,1.5763,270000000.0
2008-03-13 04:06:00,1.5763,1.5769,1.5762,1.5765,299800000.0
2008-03-13 04:07:00,1.5765,1.5766,1.5763,1.5765,218100000.0
2008-03-13 04:08:00,1.5765,1.5765,1.5765,1.5765,132000000.0
2008-03-13 04:09:00,1.5765,1.57685,1.5764,1.5766,130400000.0
2008-03-13 04:10:00,1.5766,1.577,1.5765,1.577,231200000.0
2008-03-13 04:11:00,1.577,1.577,1.5767,1.5768,428200000.0
2008-03-13 04:12:00,1.5768,1.5769,1.57665,1.5767,139300000.0
2008-03-13 04:13:00,1.5767,1.5768,1.57655,1.5767,163900000.0
2008-03-13 04:14:00,1.5767,1.5768,1.5765,1.5767,186000000.0
2008-03-13 04:15:00,1.5767,1.5768,1.5765,1.5766,160000000.0
2008-03-13 04:16:00,1.5766,1.5768,1.5766,1.57665,1057400000.0
2008-03-13 04:17:00,1.57665,1.57665,1.57665,1.57665,1256800000.0
2008-03-13 04:18:00,1.57665,1.5769,1.5766,1.5768,406000000.0
2008-03-13 04:19:00,1.5768,1.5768,1.5767,1.5768,135000000.0
2008-03-13 04:20:00,1.5768,1.57685,1.5767,1.5767,144200000.0
2008-03-13 04:21:00,1.5767,1.5768,1.5763,1.5763,420000000.0
2008-03-13 04:22:00,1.5763,1.5768,1.5763,1.57655,1428000000.0
2008-03-13 04:23:00,1.57655,1.5767,1.57655,1.5767,209200000.0
2008-03-13 04:24:00,1.5767,1.5768,1.5767,1.5768,135600000.0
2008-03-13 04:25:00,1.5768,1.5768,1.5768,1.5768,133800000.0
2008-03-13 04:26:00,1.5768,1.5768,1.5768,1.5768,135000000.0
2008-03-13 04:27:00,1.5768,1.5768,1.5768,1.5768,133800000.0
2008-03-13 04:28:00,1.5768,1.5768,1.5768,1.5768,134400000.0
2008-03-13 04:29:00,1.5768,1.5768,1.5768,1.5768,133200000.0
2008-03-13 04:30:00,1.5768,1.5768,1.5768,1.5768,132600000.0
2008-03-13 04:31:00,1.5768,1.5768,1.5768,1.5768,132600000.0
2008-03-13 04:32:00,1.5768,1.5768,1.5768,1.5768,133200000.0
2008-03-13 04:33:00,1.5768,1.5769,1.57665,1.5767,186000000.0
2008-03-13 04:34:00,1.5767,1.5767,1.57645,1.5765,392800000.0
2008-03-13 04:35:00,1.5765,1.5767,1.57645,1.5765,143400000.0
2008-03-13 04:36:00,1.5765,1.5766,1.5764,1.5765,143400000.0
2008-03-13 04:37:00,1.5765,1.57675,1.5765,1.5765,144800000.0
2008-03-13 04:38:00,1.5765,1.5766,1.5765,1.5766,158200000.0
2008-03-13 04:39:00,1.5766,1.5766,1.5765,1.5766,226200000.0
2008-03-13 04:40:00,1.5766,1.5767,1.5766,1.5767,133800000.0
2008-03-13 04:41:00,1.5767,1.5767,1.57655,1.57655,262200000.0
2008-03-13 04:42:00,1.57655,1.57665,1.57655,1.57655,513400000.0
2008-03-13 04:43:00,1.57655,1.5766,1.5765,1.5765,484200000.0
2008-03-13 04:44:00,1.5765,1.5766,1.5765,1.5766,138600000.0
2008-03-13 04:45:00,1.5766,1.5767,1.5765,1.5766,141400000.0
2008-03-13 04:46:00,1.5766,1.5767,1.5765,1.5767,109600000.0
2008-03-13 04:47:00,1.5767,1.5767,1.57625,1.57625,649200000.0
2008-03-13 04:48:00,1.57625,1.57635,1.57615,1.5763,842000000.0
2008-03-13 04:49:00,1.5763,1.57645,1.5763,1.5764,710800000.0
2008-03-13 04:50:00,1.5764,1.5765,1.57625,1.57645,958000005.0
2008-03-13 04:51:00,1.57645,1.5765,1.57635,1.57635,868600006.0
2008-03-13 04:52:00,1.57635,1.5765,1.57635,1.5765,651200000.0
2008-03-13 04:53:00,1.5765,1.5766,1.5763,1.5765,186000000.0
2008-03-13 04:54:00,1.5765,1.5766,1.57645,1.5766,179600000.0
2008-03-13 04:55:00,1.5766,1.5766,1.57645,1.5766,159400000.0
2008-03-13 04:56:00,1.5765,1.5766,1.57625,1.5763,215800000.0
2008-03-13 04:57:00,1.5763,1.5763,1.57625,1.5763,365800000.0
2008-03-13 04:58:00,1.5763,1.5763,1.5763,1.5763,135000000.0
2008-03-13 04:59:00,1.5763,1.5763,1.5763,1.5763,135000000.0
2008-03-13 05:00:00,1.5763,1.5763,1.5763,1.5763,133800000.0
2008-03-13 05:01:00,1.5763,1.5763,1.57625,1.5763,229600000.0
2008-03-13 05:02:00,1.5763,1.5763,1.5763,1.5763,133800000.0
2008-03-13 05:03:00,1.5763,1.5764,1.5763,1.5763,136200000.0
2008-03-13 05:04:00,1.5763,1.5763,1.57625,1.57625,222400000.0
2008-03-13 05:05:00,1.57625,1.5763,1.57625,1.57625,463900000.0
2008-03-13 05:06:00,1.57625,1.57625,1.57575,1.576,377700000.0
2008-03-13 05:07:00,1.576,1.576,1.57585,1.576,330000000.0
2008-03-13 05:08:00,1.576,1.576,1.576,1.576,133800000.0
2008-03-13 05:09:00,1.576,1.5763,1.5759,1.5759,146600000.0
2008-03-13 05:10:00,1.5759,1.576,1.57545,1.57545,1024100000.0
2008-03-13 05:11:00,1.57545,1.57545,1.57545,1.57545,173000000.0
2008-03-13 05:12:00,1.57545,1.5757,1.57535,1.5757,738000000.0
2008-03-13 05:13:00,1.5757,1.5757,1.5754,1.5754,344000000.0
2008-03-13 05:14:00,1.5754,1.5756,1.57525,1.57525,607400000.0
2008-03-13 05:15:00,1.57525,1.57545,1.57525,1.57545,239800000.0
2008-03-13 05:16:00,1.57545,1.57555,1.5753,1.57545,249800000.0
2008-03-13 05:17:00,1.57545,1.57545,1.5754,1.5754,159600000.0
2008-03-13 05:18:00,1.5754,1.5754,1.5751,1.5752,243000000.0
2008-03-13 05:19:00,1.5752,1.5754,1.5752,1.5752,205200000.0
2008-03-13 05:20:00,1.5752,1.5752,1.575,1.575,617200000.0
2008-03-13 05:21:00,1.575,1.5752,1.575,1.5752,182200000.0
2008-03-13 05:22:00,1.5752,1.5752,1.57495,1.5751,218600000.0
2008-03-13 05:23:00,1.5751,1.5752,1.57495,1.575,225600000.0
2008-03-13 05:24:00,1.575,1.5752,1.57485,1.5752,300200000.0
2008-03-13 05:25:00,1.5752,1.5752,1.5749,1.5749,166000000.0
2008-03-13 05:26:00,1.5749,1.5751,1.5749,1.575,204000000.0
2008-03-13 05:27:00,1.5752,1.5755,1.575,1.5752,192100000.0
2008-03-13 05:28:00,1.5752,1.5755,1.57505,1.5755,195600000.0
2008-03-13 05:29:00,1.5756,1.5756,1.5752,1.5752,192200000.0
2008-03-13 05:30:00,1.5752,1.57545,1.5751,1.57525,187800000.0
2008-03-13 05:31:00,1.57525,1.5757,1.5752,1.5753,188000000.0
2008-03-13 05:32:00,1.5753,1.5754,1.575,1.5752,149000000.0
2008-03-13 05:33:00,1.5752,1.5754,1.5751,1.5752,133600000.0
2008-03-13 05:34:00,1.5753,1.5758,1.57525,1.57525,422200000.0
2008-03-13 05:35:00,1.57525,1.57565,1.57515,1.57525,971200000.0
2008-03-13 05:36:00,1.5753,1.57555,1.57515,1.5753,1465200002.0
2008-03-13 05:37:00,1.5753,1.5755,1.57485,1.575,511400000.0
2008-03-13 05:38:00,1.575,1.575,1.57445,1.5747,436592797.0
2008-03-13 05:39:00,1.5747,1.5747,1.5736,1.5737,199200000.0
2008-03-13 05:40:00,1.5737,1.57375,1.57345,1.5737,257800000.0
2008-03-13 05:41:00,1.5737,1.5741,1.57345,1.5737,282100000.0
2008-03-13 05:42:00,1.57395,1.5742,1.57375,1.57395,403000000.0
2008-03-13 05:43:00,1.57395,1.5742,1.57395,1.574,158800000.0
2008-03-13 05:44:00,1.574,1.5741,1.5736,1.5738,188000000.0
2008-03-13 05:45:00,1.5738,1.57395,1.5734,1.5737,128300000.0
2008-03-13 05:46:00,1.5737,1.57375,1.57335,1.5734,569200000.0
2008-03-13 05:47:00,1.5734,1.5736,1.5734,1.5734,131700000.0
2008-03-13 05:48:00,1.5734,1.5734,1.5734,1.5734,133800000.0
2008-03-13 05:49:00,1.5734,1.57345,1.57335,1.57345,173900000.0
2008-03-13 05:50:00,1.5736,1.5739,1.5734,1.57365,278400000.0
2008-03-13 05:51:00,1.57365,1.5738,1.5734,1.5734,164600000.0
2008-03-13 05:52:00,1.57345,1.5736,1.5734,1.5736,202000000.0
2008-03-13 05:53:00,1.5736,1.57375,1.5734,1.57345,345100000.0
2008-03-13 05:54:00,1.57345,1.5738,1.57345,1.5736,308800000.0
2008-03-13 05:55:00,1.5736,1.5736,1.5734,1.5734,130800000.0
2008-03-13 05:56:00,1.5734,1.5736,1.5734,1.5734,136000000.0
2008-03-13 05:57:00,1.5734,1.5735,1.5733,1.5734,149700000.0
2008-03-13 05:58:00,1.5734,1.57345,1.5734,1.5734,134200000.0
2008-03-13 05:59:00,1.5734,1.57345,1.57335,1.5734,146600000.0
2008-03-13 06:00:00,1.5734,1.5734,1.57335,1.5734,152400000.0
2008-03-13 06:01:00,1.5734,1.5736,1.5734,1.5734,133200000.0
2008-03-13 06:02:00,1.5734,1.5736,1.5734,1.5734,194100000.0
2008-03-13 06:03:00,1.5734,1.5736,1.5734,1.57345,194400000.0
2008-03-13 06:04:00,1.57345,1.5736,1.57345,1.57345,580400000.0
2008-03-13 06:05:00,1.57345,1.5736,1.57345,1.57345,524400000.0
2008-03-13 06:06:00,1.57345,1.5737,1.57345,1.5737,328000000.0
2008-03-13 06:07:00,1.5737,1.5737,1.5734,1.5734,183400000.0
2008-03-13 06:08:00,1.5734,1.5736,1.5734,1.57345,1536200000.0
2008-03-13 06:09:00,1.57345,1.57345,1.57335,1.57345,1333700000.0
2008-03-13 06:10:00,1.57345,1.57345,1.57335,1.5734,429600000.0
2008-03-13 06:11:00,1.5734,1.5734,1.57335,1.5734,170800000.0
2008-03-13 06:12:00,1.5734,1.5737,1.5734,1.5734,138200000.0
2008-03-13 06:13:00,1.5734,1.5735,1.5734,1.5735,129600000.0
2008-03-13 06:14:00,1.5735,1.5736,1.5734,1.5734,133000000.0
2008-03-13 06:15:00,1.5734,1.5734,1.57335,1.5734,288400000.0
2008-03-13 06:16:00,1.5734,1.5734,1.57335,1.57335,234200000.0
2008-03-13 06:17:00,1.57335,1.57335,1.57325,1.5733,545200000.0
2008-03-13 06:18:00,1.5733,1.5733,1.5732,1.5732,132600000.0
2008-03-13 06:19:00,1.5732,1.5732,1.5731,1.5731,268200000.0
2008-03-13 06:20:00,1.5731,1.57315,1.5731,1.5731,137800000.0
2008-03-13 06:21:00,1.5731,1.5731,1.5729,1.5731,170800000.0
2008-03-13 06:22:00,1.5731,1.5732,1.57295,1.5732,283900000.0
2008-03-13 06:23:00,1.5732,1.5734,1.5731,1.5734,141000000.0
2008-03-13 06:24:00,1.5734,1.5736,1.57325,1.5736,172400000.0
2008-03-13 06:25:00,1.5736,1.5736,1.5731,1.5731,149800000.0
2008-03-13 06:26:00,1.5731,1.57325,1.5731,1.5732,135200000.0
2008-03-13 06:27:00,1.5732,1.5732,1.5731,1.5731,137400000.0
2008-03-13 06:28:00,1.5731,1.5731,1.57305,1.5731,473400000.0
2008-03-13 06:29:00,1.5731,1.5733,1.5731,1.5732,194400000.0
2008-03-13 06:30:00,1.5732,1.5732,1.5731,1.5732,134400000.0
2008-03-13 06:31:00,1.5732,1.5733,1.57305,1.5732,241500000.0
2008-03-13 06:32:00,1.5732,1.57335,1.5732,1.57325,345600000.0
2008-03-13 06:33:00,1.57325,1.5733,1.5732,1.5732,174600000.0
2008-03-13 06:34:00,1.5732,1.5734,1.5732,1.5732,139000000.0
2008-03-13 06:35:00,1.5732,1.5734,1.57305,1.5732,147100000.0
2008-03-13 06:36:00,1.5732,1.5734,1.5728,1.57295,152400000.0
2008-03-13 06:37:00,1.5729,1.5731,1.5727,1.5729,129200000.0
2008-03-13 06:38:00,1.5728,1.5729,1.5727,1.5728,137800000.0
2008-03-13 06:39:00,1.5728,1.5728,1.5721,1.5725,126100000.0
2008-03-13 06:40:00,1.5725,1.5727,1.5725,1.5727,133800000.0
2008-03-13 06:41:00,1.5727,1.5729,1.5725,1.5727,190300000.0
2008-03-13 06:42:00,1.5727,1.5728,1.5726,1.5726,137200000.0
2008-03-13 06:43:00,1.5726,1.573,1.5726,1.573,139600000.0
2008-03-13 06:44:00,1.573,1.573,1.5726,1.57265,140600000.0
2008-03-13 06:45:00,1.57265,1.5728,1.57265,1.5728,282000000.0
2008-03-13 06:46:00,1.5728,1.573,1.5728,1.573,132000000.0
2008-03-13 06:47:00,1.573,1.57315,1.573,1.57305,305200000.0
2008-03-13 06:48:00,1.57305,1.5732,1.57305,1.5731,570200000.0
2008-03-13 06:49:00,1.5731,1.5732,1.573,1.5731,141800000.0
2008-03-13 06:50:00,1.5731,1.5734,1.5731,1.5732,148000000.0
2008-03-13 06:51:00,1.5732,1.5732,1.5728,1.57305,131800000.0
2008-03-13 06:52:00,1.5729,1.573,1.5728,1.573,142100000.0
2008-03-13 06:53:00,1.573,1.573,1.573,1.573,134400000.0
2008-03-13 06:54:00,1.573,1.573,1.5726,1.5726,183500000.0
2008-03-13 06:55:00,1.5726,1.5728,1.5721,1.5725,226100000.0
2008-03-13 06:56:00,1.5725,1.5725,1.57215,1.5724,130600000.0
2008-03-13 06:57:00,1.5724,1.5728,1.5724,1.5724,185400000.0
2008-03-13 06:58:00,1.5725,1.5729,1.5725,1.5729,196800000.0
2008-03-13 06:59:00,1.5729,1.57325,1.5725,1.5725,189600000.0
2008-03-13 07:00:00,1.5725,1.5727,1.5724,1.5724,167800000.0
2008-03-13 07:01:00,1.5724,1.5727,1.57155,1.572,388400000.0
2008-03-13 07:02:00,1.572,1.5721,1.57155,1.57165,368200000.0
2008-03-13 07:03:00,1.57165,1.5719,1.57155,1.57165,537800000.0
2008-03-13 07:04:00,1.57155,1.5717,1.57155,1.5717,213200000.0
2008-03-13 07:05:00,1.5717,1.57175,1.5715,1.5716,322400000.0
2008-03-13 07:06:00,1.5716,1.5717,1.57155,1.57165,464000000.0
2008-03-13 07:07:00,1.5716,1.5718,1.57155,1.5718,396400000.0
2008-03-13 07:08:00,1.5718,1.5722,1.5718,1.5722,154599999.0
2008-03-13 07:09:00,1.5722,1.5723,1.5722,1.5723,135400000.0
2008-03-13 07:10:00,1.5723,1.5727,1.57225,1.5727,211200000.0
2008-03-13 07:11:00,1.5727,1.5727,1.5723,1.5724,184400000.0
2008-03-13 07:12:00,1.5724,1.5728,1.5724,1.57255,300799996.0
2008-03-13 07:13:00,1.57255,1.5727,1.57225,1.57255,247800000.0
2008-03-13 07:14:00,1.57255,1.5727,1.57245,1.5725,195600000.0
2008-03-13 07:15:00,1.5725,1.5725,1.5725,1.5725,136200000.0
2008-03-13 07:16:00,1.5725,1.5725,1.5724,1.5724,370800000.0
2008-03-13 07:17:00,1.5724,1.5726,1.5724,1.5726,150700000.0
2008-03-13 07:18:00,1.5726,1.57275,1.57255,1.5727,143200000.0
2008-03-13 07:19:00,1.5727,1.5731,1.57255,1.573,211200000.0
2008-03-13 07:20:00,1.573,1.573,1.5725,1.5727,175200000.0
2008-03-13 07:21:00,1.5727,1.5729,1.5727,1.5727,132900000.0
2008-03-13 07:22:00,1.5727,1.573,1.5727,1.5729,133200000.0
2008-03-13 07:23:00,1.5729,1.573,1.5727,1.5727,136000000.0
2008-03-13 07:24:00,1.5727,1.573,1.5724,1.5724,191800000.0
2008-03-13 07:25:00,1.5724,1.5728,1.5724,1.5728,137200000.0
2008-03-13 07:26:00,1.5728,1.5728,1.5726,1.5728,134400000.0
2008-03-13 07:27:00,1.5728,1.5731,1.5728,1.5729,149400000.0
2008-03-13 07:28:00,1.5729,1.5735,1.5728,1.5735,135000000.0
2008-03-13 07:29:00,1.5735,1.5738,1.5733,1.5734,208000000.0
2008-03-13 07:30:00,1.5734,1.5734,1.57305,1.5731,163000001.0
2008-03-13 07:31:00,1.5731,1.5732,1.57305,1.5731,213000000.0
2008-03-13 07:32:00,1.5731,1.5731,1.57295,1.5731,292200000.0
2008-03-13 07:33:00,1.5731,1.5731,1.57275,1.573,391800000.0
2008-03-13 07:34:00,1.573,1.573,1.5723,1.5725,282300000.0
2008-03-13 07:35:00,1.5725,1.57275,1.57205,1.5725,390400000.0
2008-03-13 07:36:00,1.5725,1.5725,1.572,1.5724,273400000.0
2008-03-13 07:37:00,1.5724,1.5726,1.5721,1.5723,196200000.0
2008-03-13 07:38:00,1.5723,1.5724,1.5721,1.5722,278500000.0
2008-03-13 07:39:00,1.5722,1.5726,1.5721,1.5726,136000000.0
2008-03-13 07:40:00,1.5726,1.5726,1.5722,1.5722,210600000.0
2008-03-13 07:41:00,1.5722,1.5723,1.5722,1.5722,137800000.0
2008-03-13 07:42:00,1.5722,1.57245,1.5721,1.57235,189600000.0
2008-03-13 07:43:00,1.57235,1.5725,1.5722,1.5723,382200000.0
2008-03-13 07:44:00,1.5723,1.5724,1.5723,1.5724,148200000.0
2008-03-13 07:45:00,1.5724,1.5724,1.572,1.5721,133900000.0
2008-03-13 07:46:00,1.5721,1.5724,1.5721,1.5722,133200000.0
2008-03-13 07:47:00,1.5722,1.5723,1.5722,1.5723,135000000.0
2008-03-13 07:48:00,1.5723,1.5723,1.57215,1.5722,235200006.0
2008-03-13 07:49:00,1.5731,1.5731,1.5727,1.573,852600000.0
2008-03-13 07:50:00,1.57215,1.5722,1.57215,1.5722,852600000.0
2008-03-13 07:51:00,1.5722,1.5723,1.57215,1.57215,923200047.0
2008-03-13 07:52:00,1.57215,1.5722,1.57215,1.5722,1238800064.0
2008-03-13 07:53:00,1.5722,1.57235,1.5722,1.5723,159400000.0
2008-03-13 07:54:00,1.5723,1.57245,1.57225,1.5724,169300000.0
2008-03-13 07:55:00,1.5724,1.5725,1.5724,1.5725,147600000.0
2008-03-13 07:56:00,1.5725,1.5728,1.57235,1.5726,157200000.0
2008-03-13 07:57:00,1.5726,1.5726,1.5717,1.572,191000000.0
2008-03-13 07:58:00,1.572,1.5725,1.572,1.572,152600000.0
2008-03-13 07:59:00,1.572,1.5722,1.5719,1.5722,286600000.0
2008-03-13 08:00:00,1.5722,1.5723,1.5722,1.5723,132600000.0
2008-03-13 08:01:00,1.5723,1.5724,1.572,1.5724,171600000.0
2008-03-13 08:02:00,1.5724,1.5724,1.57225,1.5724,280600000.0
2008-03-13 08:03:00,1.5723,1.5724,1.572,1.5724,171700000.0
2008-03-13 08:04:00,1.5724,1.5726,1.57235,1.5724,244900005.0
2008-03-13 08:05:00,1.5724,1.5725,1.5723,1.5724,172600000.0
2008-03-13 08:06:00,1.5724,1.5725,1.57235,1.5725,212000000.0
2008-03-13 08:07:00,1.5725,1.5725,1.5723,1.5724,157200000.0
2008-03-13 08:08:00,1.5724,1.5724,1.5723,1.5724,133200000.0
2008-03-13 08:09:00,1.5724,1.5724,1.5724,1.5724,132600000.0
2008-03-13 08:10:00,1.5724,1.5725,1.5724,1.5725,133800000.0
2008-03-13 08:11:00,1.5725,1.5725,1.5725,1.5725,132600000.0
2008-03-13 08:12:00,1.5725,1.5726,1.5724,1.5724,224400000.0
2008-03-13 08:13:00,1.5724,1.5725,1.57235,1.5724,134400000.0
2008-03-13 08:14:00,1.5724,1.5724,1.5724,1.5724,132000000.0
2008-03-13 08:15:00,1.5724,1.5724,1.5724,1.5724,135000000.0
2008-03-13 08:16:00,1.5724,1.5727,1.5724,1.57255,329200000.0
2008-03-13 08:17:00,1.5726,1.5728,1.57255,1.57265,379000000.0
2008-03-13 08:18:00,1.57265,1.5729,1.57265,1.5729,345600000.0
2008-03-13 08:19:00,1.5729,1.5732,1.5729,1.5729,253800000.0
2008-03-13 08:20:00,1.5729,1.573,1.5725,1.5727,211500000.0
2008-03-13 08:21:00,1.5727,1.5729,1.5724,1.5726,231800000.0
2008-03-13 08:22:00,1.5726,1.5729,1.5724,1.5725,219400000.0
2008-03-13 08:23:00,1.5725,1.5725,1.5725,1.5725,131400000.0
2008-03-13 08:24:00,1.5725,1.5726,1.57235,1.5724,191600000.0
2008-03-13 08:25:00,1.5724,1.57265,1.5724,1.5725,196300000.0
2008-03-13 08:26:00,1.5725,1.5726,1.57225,1.5725,140699999.0
2008-03-13 08:27:00,1.5725,1.5725,1.572,1.57245,183900000.0
2008-03-13 08:28:00,1.57245,1.57245,1.57215,1.57215,62900000.0
2008-03-13 08:29:00,1.57215,1.57235,1.57205,1.57235,203300000.0
2008-03-13 08:30:00,1.57235,1.5724,1.57235,1.5724,44800000.0
2008-03-13 08:31:00,1.5724,1.5724,1.57215,1.5722,46900000.0
2008-03-13 08:32:00,1.5722,1.5722,1.5722,1.5722,44600000.0
2008-03-13 08:33:00,1.5722,1.57225,1.5722,1.5722,48800000.0
2008-03-13 08:34:00,1.5722,1.5722,1.5721,1.57215,47700000.0
2008-03-13 08:35:00,1.57215,1.57215,1.5721,1.57215,44200000.0
2008-03-13 08:36:00,1.57215,1.5725,1.57215,1.57235,64800000.0
2008-03-13 08:37:00,1.57235,1.57235,1.57235,1.57235,44200000.0
2008-03-13 08:38:00,1.57235,1.57245,1.57235,1.57245,79800000.0
2008-03-13 08:39:00,1.57245,1.57245,1.57225,1.57225,307900000.0
2008-03-13 08:40:00,1.57225,1.57245,1.57225,1.57235,263300000.0
2008-03-13 08:41:00,1.57235,1.57245,1.5723,1.57245,45400000.0
2008-03-13 08:42:00,1.57245,1.57245,1.57235,1.57245,49100000.0
2008-03-13 08:43:00,1.57245,1.5727,1.57245,1.5727,44200000.0
2008-03-13 08:44:00,1.5727,1.57275,1.5726,1.5727,44200000.0
2008-03-13 08:45:00,1.5727,1.5728,1.5727,1.57275,60400000.0
2008-03-13 08:46:00,1.57275,1.5731,1.57275,1.573,94000000.0
2008-03-13 08:47:00,1.573,1.57305,1.57295,1.57305,60300000.0
2008-03-13 08:48:00,1.57305,1.57305,1.57295,1.57305,113600000.0
2008-03-13 08:49:00,1.57305,1.57305,1.57265,1.57305,53400000.0
2008-03-13 08:50:00,1.57305,1.5734,1.57305,1.57325,111000000.0
2008-03-13 08:51:00,1.57325,1.5733,1.57295,1.5731,90000000.0
2008-03-13 08:52:00,1.5731,1.57315,1.57295,1.573,93700000.0
2008-03-13 08:53:00,1.573,1.5733,1.5728,1.5731,128800000.0
2008-03-13 08:54:00,1.5731,1.57345,1.57295,1.57345,72500000.0
2008-03-13 08:55:00,1.57345,1.57365,1.57325,1.57365,65600000.0
2008-03-13 08:56:00,1.57365,1.57365,1.57345,1.5735,76900000.0
2008-03-13 08:57:00,1.5735,1.57385,1.57345,1.57375,124800000.0
2008-03-13 08:58:00,1.57375,1.5738,1.5736,1.57365,172200000.0
2008-03-13 08:59:00,1.57365,1.5738,1.5732,1.5736,123100000.0
2008-03-13 09:00:00,1.5736,1.574,1.5733,1.5737,204000000.0
2008-03-13 09:01:00,1.5737,1.57385,1.5736,1.5736,212200000.0
2008-03-13 09:02:00,1.5736,1.5738,1.5736,1.57375,173200000.0
2008-03-13 09:03:00,1.57375,1.57435,1.57375,1.5742,71800000.0
2008-03-13 09:04:00,1.5742,1.57465,1.5738,1.5743,93550000.0
2008-03-13 09:05:00,1.5743,1.5743,1.5743,1.5743,23950000.0
2008-03-13 09:06:00,1.5743,1.5743,1.5741,1.57415,39900000.0
2008-03-13 09:07:00,1.57415,1.5742,1.5741,1.5741,40800000.0
2008-03-13 09:08:00,1.5741,1.5745,1.57395,1.57415,88850000.0
2008-03-13 09:09:00,1.5742,1.57525,1.5742,1.5752,77950000.0
2008-03-13 09:10:00,1.5752,1.5752,1.5747,1.57485,112050000.0
2008-03-13 09:11:00,1.57485,1.5749,1.5745,1.57455,72400000.0
2008-03-13 09:12:00,1.57455,1.5748,1.5744,1.5747,114800000.0
2008-03-13 09:13:00,1.5747,1.5749,1.5743,1.5744,128800000.0
2008-03-13 09:14:00,1.5744,1.575,1.5744,1.57465,126600000.0
2008-03-13 09:15:00,1.57465,1.57475,1.57365,1.57415,151800000.0
2008-03-13 09:16:00,1.57425,1.5743,1.5741,1.5742,144500000.0
2008-03-13 09:17:00,1.5742,1.5744,1.5734,1.57375,247500000.0
2008-03-13 09:18:00,1.57375,1.574,1.57345,1.57375,96700000.0
2008-03-13 09:19:00,1.57375,1.57395,1.5737,1.5738,58000000.0
2008-03-13 09:20:00,1.57385,1.5739,1.5736,1.5739,56300000.0
2008-03-13 09:21:00,1.5739,1.5745,1.5739,1.5745,64200000.0
2008-03-13 09:22:00,1.5745,1.5745,1.5741,1.5743,59200000.0
2008-03-13 09:23:00,1.5743,1.57435,1.57405,1.5741,53300000.0
2008-03-13 09:24:00,1.5741,1.57435,1.57375,1.5743,102000000.0
2008-03-13 09:25:00,1.5743,1.57455,1.57325,1.57345,82500000.0
2008-03-13 09:26:00,1.57345,1.5736,1.57315,1.57345,101700000.0
2008-03-13 09:27:00,1.57355,1.57365,1.57315,1.5734,57300000.0
2008-03-13 09:28:00,1.5734,1.5735,1.5731,1.5732,96600000.0
2008-03-13 09:29:00,1.5732,1.5733,1.57315,1.5732,88300000.0
2008-03-13 09:30:00,1.5732,1.5735,1.57315,1.57325,152700000.0
2008-03-13 09:31:00,1.57325,1.5733,1.5732,1.5732,114800000.0
2008-03-13 09:32:00,1.5732,1.5733,1.57315,1.5732,81000000.0
2008-03-13 09:33:00,1.5732,1.5736,1.57315,1.5735,82700000.0
2008-03-13 09:34:00,1.5735,1.57365,1.5734,1.57345,56000000.0
2008-03-13 09:35:00,1.57345,1.57395,1.57345,1.57395,72200000.0
2008-03-13 09:36:00,1.5739,1.5741,1.57345,1.57355,199600000.0
2008-03-13 09:37:00,1.57345,1.57345,1.57325,1.5733,113200000.0
2008-03-13 09:38:00,1.57335,1.57345,1.5733,1.5733,66000000.0
2008-03-13 09:39:00,1.5733,1.57335,1.57295,1.573,94700000.0
2008-03-13 09:40:00,1.57305,1.57315,1.57285,1.5729,97400000.0
2008-03-13 09:41:00,1.5729,1.5731,1.5726,1.57285,93800000.0
2008-03-13 09:42:00,1.57285,1.5729,1.5725,1.5726,279900000.0
2008-03-13 09:43:00,1.5727,1.57315,1.57245,1.5731,193300000.0
2008-03-13 09:44:00,1.57305,1.57335,1.5729,1.5731,130300000.0
2008-03-13 09:45:00,1.5731,1.57335,1.5731,1.5732,113200000.0
2008-03-13 09:46:00,1.5732,1.5732,1.5728,1.57315,71500000.0
2008-03-13 09:47:00,1.57315,1.57325,1.57225,1.5731,129900000.0
2008-03-13 09:48:00,1.5731,1.57315,1.5725,1.57275,91600000.0
2008-03-13 09:49:00,1.57275,1.5729,1.5726,1.5726,87200000.0
2008-03-13 09:50:00,1.57265,1.57265,1.5722,1.5725,415100000.0
2008-03-13 09:51:00,1.57245,1.57265,1.57225,1.57245,327500000.0
2008-03-13 09:52:00,1.5725,1.57255,1.57175,1.57245,291200000.0
2008-03-13 09:53:00,1.57245,1.5729,1.57215,1.57265,366700000.0
2008-03-13 09:54:00,1.5728,1.5733,1.57265,1.5732,193600000.0
2008-03-13 09:55:00,1.5732,1.5732,1.57295,1.57295,168000000.0
2008-03-13 09:56:00,1.5729,1.5732,1.5727,1.57315,104900000.0
2008-03-13 09:57:00,1.57315,1.5734,1.5731,1.5733,72800000.0
2008-03-13 09:58:00,1.5733,1.5734,1.5728,1.5734,93800000.0
2008-03-13 09:59:00,1.5734,1.57385,1.573,1.5737,113500000.0
2008-03-13 10:00:00,1.5737,1.5741,1.57305,1.5731,135400000.0
2008-03-13 10:01:00,1.5731,1.5737,1.5731,1.5733,77300000.0
2008-03-13 10:02:00,1.5733,1.5734,1.57305,1.57325,85900000.0
2008-03-13 10:03:00,1.57325,1.57385,1.57325,1.5737,81600000.0
2008-03-13 10:04:00,1.5737,1.57415,1.5737,1.57415,140600000.0
2008-03-13 10:05:00,1.57415,1.5743,1.57375,1.5739,122600000.0
2008-03-13 10:06:00,1.5739,1.57405,1.57375,1.5738,85400000.0
2008-03-13 10:07:00,1.57375,1.5739,1.57365,1.5738,125800000.0
2008-03-13 10:08:00,1.5738,1.5741,1.57365,1.574,75400000.0
2008-03-13 10:09:00,1.574,1.5741,1.5738,1.5738,129700000.0
2008-03-13 10:10:00,1.5738,1.57405,1.5737,1.574,131400000.0
2008-03-13 10:11:00,1.574,1.574,1.5738,1.5739,68000000.0
2008-03-13 10:12:00,1.5739,1.5741,1.57355,1.5737,102100000.0
2008-03-13 10:13:00,1.5737,1.5739,1.5737,1.5739,117200000.0
2008-03-13 10:14:00,1.5739,1.57405,1.5734,1.5735,67400000.0
2008-03-13 10:15:00,1.5735,1.5736,1.5732,1.5732,144000000.0
2008-03-13 10:16:00,1.5732,1.5735,1.5732,1.5733,98500000.0
2008-03-13 10:17:00,1.5733,1.5734,1.57315,1.57315,59800000.0
2008-03-13 10:18:00,1.57315,1.57335,1.5731,1.5732,92400000.0
2008-03-13 10:19:00,1.5732,1.5734,1.57315,1.57335,62200000.0
2008-03-13 10:20:00,1.57325,1.5733,1.5725,1.57295,91100000.0
2008-03-13 10:21:00,1.57295,1.5733,1.5729,1.573,124600000.0
2008-03-13 10:22:00,1.573,1.5731,1.57285,1.573,132200000.0
2008-03-13 10:23:00,1.573,1.5732,1.5729,1.57305,80200000.0
2008-03-13 10:24:00,1.57305,1.5731,1.57295,1.57305,97800000.0
2008-03-13 10:25:00,1.57305,1.5732,1.5726,1.5727,98900000.0
2008-03-13 10:26:00,1.5727,1.573,1.5724,1.5729,107200000.0
2008-03-13 10:27:00,1.5729,1.5731,1.5729,1.57295,101100000.0
2008-03-13 10:28:00,1.57295,1.57305,1.57275,1.5728,78400000.0
2008-03-13 10:29:00,1.5728,1.57295,1.5727,1.5727,104300000.0
2008-03-13 10:30:00,1.5727,1.57275,1.5722,1.5722,94100000.0
2008-03-13 10:31:00,1.5723,1.5723,1.5717,1.572,97600000.0
2008-03-13 10:32:00,1.572,1.5722,1.57185,1.5719,90900000.0
2008-03-13 10:33:00,1.5719,1.5719,1.5705,1.57055,202200000.0
2008-03-13 10:34:00,1.57055,1.5719,1.5705,1.5719,124100000.0
2008-03-13 10:35:00,1.5719,1.5721,1.57135,1.5714,118200000.0
2008-03-13 10:36:00,1.5714,1.57155,1.57075,1.5711,77900000.0
2008-03-13 10:37:00,1.5711,1.57115,1.5707,1.571,109700000.0
2008-03-13 10:38:00,1.571,1.5718,1.571,1.5718,68000000.0
2008-03-13 10:39:00,1.5718,1.57235,1.5717,1.57225,114400000.0
2008-03-13 10:40:00,1.57225,1.5723,1.5719,1.572,84500000.0
2008-03-13 10:41:00,1.572,1.57265,1.572,1.5722,99700000.0
2008-03-13 10:42:00,1.5722,1.5726,1.5722,1.5725,274200000.0
2008-03-13 10:43:00,1.5725,1.5726,1.57195,1.57195,131300000.0
2008-03-13 10:44:00,1.572,1.5723,1.572,1.57215,85200000.0
2008-03-13 10:45:00,1.5722,1.5724,1.5718,1.572,74200000.0
2008-03-13 10:46:00,1.572,1.5722,1.57155,1.57165,84800000.0
2008-03-13 10:47:00,1.57165,1.57165,1.5714,1.5715,70600000.0
2008-03-13 10:48:00,1.5715,1.57185,1.5708,1.5708,80200000.0
2008-03-13 10:49:00,1.57075,1.571,1.5707,1.57095,54100000.0
2008-03-13 10:50:00,1.57095,1.571,1.57065,1.57065,50000000.0
2008-03-13 10:51:00,1.57065,1.57065,1.5696,1.56995,124400000.0
2008-03-13 10:52:00,1.56995,1.5705,1.5699,1.57015,75400000.0
2008-03-13 10:53:00,1.5701,1.57015,1.5698,1.56985,82600000.0
2008-03-13 10:54:00,1.56985,1.56985,1.5688,1.5689,139300000.0
2008-03-13 10:55:00,1.56905,1.5692,1.5687,1.5688,116100000.0
2008-03-13 10:56:00,1.56875,1.5688,1.56775,1.56845,147200000.0
2008-03-13 10:57:00,1.56865,1.5693,1.5685,1.56925,229100000.0
2008-03-13 10:58:00,1.5692,1.5693,1.5691,1.5693,130400000.0
2008-03-13 10:59:00,1.5693,1.5697,1.56915,1.5694,119400000.0
2008-03-13 11:00:00,1.5693,1.56935,1.5689,1.569,153700000.0
2008-03-13 11:01:00,1.5689,1.5689,1.5682,1.56865,91500000.0
2008-03-13 11:02:00,1.56865,1.56925,1.5686,1.56895,218500000.0
2008-03-13 11:03:00,1.56895,1.56945,1.5689,1.5691,151500000.0
2008-03-13 11:04:00,1.5691,1.5693,1.56875,1.56875,192999999.0
2008-03-13 11:05:00,1.5687,1.56875,1.568,1.56855,120200000.0
2008-03-13 11:06:00,1.56855,1.5688,1.56835,1.5687,100300000.0
2008-03-13 11:07:00,1.5687,1.5688,1.56835,1.5688,158300000.0
2008-03-13 11:08:00,1.56875,1.56915,1.5687,1.56905,188400000.0
2008-03-13 11:09:00,1.56895,1.56925,1.56895,1.56925,68500000.0
2008-03-13 11:10:00,1.56925,1.5697,1.56905,1.56945,112100000.0
2008-03-13 11:11:00,1.5695,1.5697,1.56925,1.5694,103400000.0
2008-03-13 11:12:00,1.5694,1.57025,1.56905,1.5696,123500000.0
2008-03-13 11:13:00,1.5697,1.5706,1.5697,1.5698,84700000.0
2008-03-13 11:14:00,1.5698,1.5704,1.5698,1.5701,104800000.0
2008-03-13 11:15:00,1.5701,1.5701,1.5698,1.5701,80900000.0
2008-03-13 11:16:00,1.5701,1.57045,1.57,1.5704,105700000.0
2008-03-13 11:17:00,1.5704,1.5707,1.5703,1.57055,134900000.0
2008-03-13 11:18:00,1.57055,1.57055,1.5703,1.57045,79500000.0
2008-03-13 11:19:00,1.5704,1.5707,1.5704,1.57045,104600000.0
2008-03-13 11:20:00,1.5705,1.57055,1.57025,1.5704,63900000.0
2008-03-13 11:21:00,1.5704,1.5706,1.5702,1.5705,116600000.0
2008-03-13 11:22:00,1.5705,1.5706,1.5704,1.5705,134700000.0
2008-03-13 11:23:00,1.5706,1.57125,1.5704,1.5708,106700000.0
2008-03-13 11:24:00,1.5708,1.5709,1.5708,1.5709,120900000.0
2008-03-13 11:25:00,1.5709,1.5709,1.57065,1.5707,92500000.0
2008-03-13 11:26:00,1.5707,1.57205,1.57065,1.572,104000000.0
2008-03-13 11:27:00,1.5719,1.5721,1.5717,1.572,195500000.0
2008-03-13 11:28:00,1.572,1.572,1.5717,1.5718,76000000.0
2008-03-13 11:29:00,1.5718,1.57195,1.5717,1.5717,114400000.0
2008-03-13 11:30:00,1.5717,1.572,1.5717,1.5717,122300000.0
2008-03-13 11:31:00,1.5717,1.5717,1.5716,1.5716,135100000.0
2008-03-13 11:32:00,1.5716,1.5718,1.57155,1.5718,115600000.0
2008-03-13 11:33:00,1.5718,1.5718,1.57155,1.57155,88500000.0
2008-03-13 11:34:00,1.57155,1.57155,1.57145,1.57145,105800000.0
2008-03-13 11:35:00,1.57145,1.57165,1.5714,1.57145,67600000.0
2008-03-13 11:36:00,1.57145,1.5716,1.5714,1.5716,141900000.0
2008-03-13 11:37:00,1.5716,1.5716,1.57155,1.5716,133200000.0
2008-03-13 11:38:00,1.5716,1.5716,1.5711,1.57125,73200000.0
2008-03-13 11:39:00,1.57125,1.57125,1.5711,1.5711,126000000.0
2008-03-13 11:40:00,1.5711,1.57155,1.5711,1.57155,61000000.0
2008-03-13 11:41:00,1.57155,1.5716,1.5712,1.5713,67700000.0
2008-03-13 11:42:00,1.5713,1.57145,1.5711,1.5711,86900000.0
2008-03-13 11:43:00,1.5711,1.5715,1.5711,1.5713,103000000.0
2008-03-13 11:44:00,1.5713,1.57145,1.57115,1.5712,72100000.0
2008-03-13 11:45:00,1.5712,1.57145,1.5712,1.57135,136400000.0
2008-03-13 11:46:00,1.57135,1.5716,1.5713,1.5713,84300000.0
2008-03-13 11:47:00,1.57135,1.5714,1.5713,1.57135,52200000.0
2008-03-13 11:48:00,1.57135,1.5722,1.57135,1.5722,51600000.0
2008-03-13 11:49:00,1.5722,1.5722,1.5716,1.5718,62400000.0
2008-03-13 11:50:00,1.5718,1.57215,1.57175,1.57195,66000000.0
2008-03-13 11:51:00,1.57195,1.5724,1.5718,1.57185,83600000.0
2008-03-13 11:52:00,1.57185,1.57195,1.57145,1.57155,107800000.0
2008-03-13 11:53:00,1.57155,1.5717,1.5714,1.5716,45200000.0
2008-03-13 11:54:00,1.5716,1.57165,1.57155,1.5716,114600000.0
2008-03-13 11:55:00,1.5716,1.5717,1.5716,1.5716,124800000.0
2008-03-13 11:56:00,1.5716,1.5718,1.5715,1.5717,111000000.0
2008-03-13 11:57:00,1.5717,1.5719,1.57155,1.5717,123800000.0
2008-03-13 11:58:00,1.5717,1.5723,1.57155,1.57195,131100000.0
2008-03-13 11:59:00,1.57195,1.5727,1.57185,1.5725,80400000.0
2008-03-13 12:00:00,1.5724,1.5724,1.5722,1.57225,67800000.0
2008-03-13 12:01:00,1.57225,1.5723,1.5722,1.5722,92400000.0
2008-03-13 12:02:00,1.5722,1.57235,1.5721,1.5723,136600000.0
2008-03-13 12:03:00,1.5723,1.5723,1.5719,1.5719,87500000.0
2008-03-13 12:04:00,1.5719,1.5719,1.57165,1.5717,101000000.0
2008-03-13 12:05:00,1.5717,1.57175,1.57125,1.5713,95900000.0
2008-03-13 12:06:00,1.5713,1.5714,1.57115,1.5712,195600000.0
2008-03-13 12:07:00,1.5712,1.57135,1.5706,1.5708,62600000.0
2008-03-13 12:08:00,1.5708,1.571,1.57075,1.5709,107800000.0
2008-03-13 12:09:00,1.5709,1.5709,1.5707,1.5707,125500000.0
2008-03-13 12:10:00,1.5707,1.57075,1.5706,1.57065,75600000.0
2008-03-13 12:11:00,1.57065,1.5708,1.5706,1.57075,54400000.0
2008-03-13 12:12:00,1.57075,1.5708,1.5706,1.5706,68200000.0
2008-03-13 12:13:00,1.5706,1.5706,1.5703,1.5705,71500000.0
2008-03-13 12:14:00,1.5705,1.5707,1.5704,1.5706,90600000.0
2008-03-13 12:15:00,1.5706,1.5708,1.57035,1.57035,110600000.0
2008-03-13 12:16:00,1.57035,1.5704,1.5703,1.5703,94100000.0
2008-03-13 12:17:00,1.5703,1.5704,1.5703,1.5704,127400000.0
2008-03-13 12:18:00,1.57035,1.57055,1.57035,1.5705,76500000.0
2008-03-13 12:19:00,1.5705,1.5705,1.5703,1.5703,121800000.0
2008-03-13 12:20:00,1.5703,1.5705,1.57025,1.5704,112800000.0
2008-03-13 12:21:00,1.5704,1.5708,1.5704,1.5706,159400000.0
2008-03-13 12:22:00,1.5706,1.57075,1.57035,1.57065,101600000.0
2008-03-13 12:23:00,1.5706,1.5707,1.57045,1.57055,78400000.0
2008-03-13 12:24:00,1.57055,1.57065,1.57035,1.5704,99200000.0
2008-03-13 12:25:00,1.5704,1.5706,1.5704,1.5706,128900000.0
2008-03-13 12:26:00,1.5706,1.57085,1.5706,1.5706,133000000.0
2008-03-13 12:27:00,1.5706,1.5709,1.5705,1.5708,118600000.0
2008-03-13 12:28:00,1.5708,1.5709,1.57055,1.5708,112200000.0
2008-03-13 12:29:00,1.5708,1.57105,1.5707,1.57095,125600000.0
2008-03-13 12:30:00,1.57095,1.5712,1.5709,1.571,128400000.0
2008-03-13 12:31:00,1.571,1.57125,1.57075,1.57075,102000000.0
2008-03-13 12:32:00,1.57075,1.5708,1.57045,1.5706,97800000.0
2008-03-13 12:33:00,1.5706,1.5712,1.5706,1.571,72800000.0
2008-03-13 12:34:00,1.571,1.57105,1.5708,1.5708,72400000.0
2008-03-13 12:35:00,1.5708,1.5713,1.5708,1.5713,96900000.0
2008-03-13 12:36:00,1.5713,1.5713,1.5709,1.571,130400000.0
2008-03-13 12:37:00,1.571,1.57115,1.5709,1.5711,81100000.0
2008-03-13 12:38:00,1.5711,1.57135,1.57105,1.5713,61100000.0
2008-03-13 12:39:00,1.5713,1.57165,1.57125,1.57165,107700000.0
2008-03-13 12:40:00,1.57155,1.57195,1.5715,1.5719,83200000.0
2008-03-13 12:41:00,1.57185,1.57185,1.57175,1.5718,203000000.0
2008-03-13 12:42:00,1.5718,1.57235,1.5718,1.57235,85200000.0
2008-03-13 12:43:00,1.57235,1.5726,1.57225,1.57245,84900000.0
2008-03-13 12:44:00,1.57245,1.57255,1.57195,1.57205,68800000.0
2008-03-13 12:45:00,1.57205,1.5721,1.5713,1.57135,60800000.0
2008-03-13 12:46:00,1.5713,1.5717,1.57105,1.57105,69900000.0
2008-03-13 12:47:00,1.57105,1.5718,1.57105,1.57145,67100000.0
2008-03-13 12:48:00,1.57145,1.5716,1.57125,1.5714,58700000.0
2008-03-13 12:49:00,1.57145,1.5719,1.5714,1.57185,49300000.0
2008-03-13 12:50:00,1.57185,1.5719,1.57115,1.5713,60800000.0
2008-03-13 12:51:00,1.5713,1.5716,1.57125,1.5715,54600000.0
2008-03-13 12:52:00,1.57155,1.5725,1.5714,1.5722,92000000.0
2008-03-13 12:53:00,1.5722,1.5723,1.5718,1.572,99700000.0
2008-03-13 12:54:00,1.572,1.5726,1.572,1.5725,74000000.0
2008-03-13 12:55:00,1.5725,1.57285,1.57225,1.57225,118600000.0
2008-03-13 12:56:00,1.57225,1.5728,1.57225,1.5727,72800000.0
2008-03-13 12:57:00,1.5727,1.5727,1.57225,1.5723,72800000.0
2008-03-13 12:58:00,1.5723,1.5728,1.5723,1.57235,122300000.0
2008-03-13 12:59:00,1.5722,1.57265,1.57215,1.57235,95200000.0
2008-03-13 13:00:00,1.5724,1.57245,1.5722,1.5722,96100000.0
2008-03-13 13:01:00,1.5722,1.57245,1.572,1.5721,91400000.0
2008-03-13 13:02:00,1.5721,1.5721,1.5716,1.5716,71600000.0
2008-03-13 13:03:00,1.5716,1.5717,1.57145,1.5715,77100000.0
2008-03-13 13:04:00,1.5715,1.5721,1.5715,1.572,84800000.0
2008-03-13 13:05:00,1.572,1.5721,1.57185,1.5721,69800000.0
2008-03-13 13:06:00,1.5721,1.5721,1.57175,1.5719,61600000.0
2008-03-13 13:07:00,1.5719,1.572,1.57185,1.57185,47100000.0
2008-03-13 13:08:00,1.57185,1.5721,1.5718,1.5719,59700000.0
2008-03-13 13:09:00,1.5719,1.572,1.5718,1.5719,102600000.0
2008-03-13 13:10:00,1.5719,1.57195,1.5718,1.57195,107800000.0
2008-03-13 13:11:00,1.57195,1.572,1.5719,1.57195,83000000.0
2008-03-13 13:12:00,1.57195,1.5723,1.57175,1.5718,85600000.0
2008-03-13 13:13:00,1.5718,1.5721,1.5718,1.5721,53300000.0
2008-03-13 13:14:00,1.5721,1.5721,1.572,1.572,45000000.0
2008-03-13 13:15:00,1.572,1.57215,1.5719,1.57205,61300000.0
2008-03-13 13:16:00,1.57205,1.5721,1.57185,1.57195,61000000.0
2008-03-13 13:17:00,1.57185,1.572,1.5717,1.57175,53500000.0
2008-03-13 13:18:00,1.57175,1.5718,1.5717,1.5717,109000000.0
2008-03-13 13:19:00,1.5717,1.5717,1.57155,1.57155,87900000.0
2008-03-13 13:20:00,1.57155,1.57215,1.57155,1.57195,72800000.0
2008-03-13 13:21:00,1.57195,1.572,1.5719,1.5719,59000000.0
2008-03-13 13:22:00,1.5719,1.57205,1.5718,1.5719,51800000.0
2008-03-13 13:23:00,1.5719,1.5719,1.57145,1.57145,77400000.0
2008-03-13 13:24:00,1.57145,1.5716,1.5714,1.57155,71400000.0
2008-03-13 13:25:00,1.57155,1.57175,1.57145,1.57175,113200000.0
2008-03-13 13:26:00,1.5718,1.5721,1.57175,1.5719,102500000.0
2008-03-13 13:27:00,1.5719,1.57235,1.5719,1.57215,101000000.0
2008-03-13 13:28:00,1.57215,1.5728,1.5721,1.5725,85500000.0
2008-03-13 13:29:00,1.5725,1.5728,1.57235,1.57265,95600000.0
2008-03-13 13:30:00,1.5726,1.57285,1.5723,1.57235,112500000.0
2008-03-13 13:31:00,1.57235,1.5727,1.5723,1.5727,99200000.0
2008-03-13 13:32:00,1.5727,1.5727,1.5725,1.5727,109800000.0
2008-03-13 13:33:00,1.5727,1.5729,1.5726,1.5728,94800000.0
2008-03-13 13:34:00,1.5728,1.5729,1.5727,1.5727,110400000.0
2008-03-13 13:35:00,1.5727,1.57285,1.5727,1.57275,125800000.0
2008-03-13 13:36:00,1.57275,1.5728,1.5726,1.5726,120100000.0
2008-03-13 13:37:00,1.5726,1.57265,1.5725,1.5726,120400000.0
2008-03-13 13:38:00,1.5726,1.5727,1.57255,1.5726,110000000.0
2008-03-13 13:39:00,1.5726,1.5729,1.5724,1.5726,100300000.0
2008-03-13 13:40:00,1.5726,1.5732,1.5726,1.5732,103400000.0
2008-03-13 13:41:00,1.5732,1.57335,1.57295,1.573,104400000.0
2008-03-13 13:42:00,1.573,1.57335,1.57295,1.57335,152700000.0
2008-03-13 13:43:00,1.57335,1.5737,1.5733,1.5737,113400000.0
2008-03-13 13:44:00,1.5737,1.5737,1.5733,1.5734,124200000.0
2008-03-13 13:45:00,1.5734,1.5736,1.5734,1.57355,63600000.0
2008-03-13 13:46:00,1.57355,1.5736,1.5733,1.5734,107000000.0
2008-03-13 13:47:00,1.5734,1.5736,1.5733,1.5735,71400000.0
2008-03-13 13:48:00,1.5735,1.5736,1.5734,1.5735,75600000.0
2008-03-13 13:49:00,1.57355,1.5736,1.57345,1.5735,49900000.0
2008-03-13 13:50:00,1.5735,1.5735,1.5733,1.57335,67400000.0
2008-03-13 13:51:00,1.57335,1.57365,1.57335,1.5736,74300000.0
2008-03-13 13:52:00,1.5736,1.57365,1.5735,1.5735,107800000.0
2008-03-13 13:53:00,1.5735,1.57365,1.57345,1.5735,67200000.0
2008-03-13 13:54:00,1.5735,1.5737,1.57345,1.5736,79400000.0
2008-03-13 13:55:00,1.5736,1.57375,1.57355,1.5737,129100000.0
2008-03-13 13:56:00,1.5737,1.5742,1.57365,1.574,77100000.0
2008-03-13 13:57:00,1.574,1.57445,1.574,1.5742,83300000.0
2008-03-13 13:58:00,1.5742,1.5742,1.5739,1.574,114200000.0
2008-03-13 13:59:00,1.574,1.574,1.57385,1.5739,134300000.0
2008-03-13 14:00:00,1.5739,1.5739,1.57375,1.5738,129300000.0
2008-03-13 14:01:00,1.5738,1.5741,1.5738,1.574,129700000.0
2008-03-13 14:02:00,1.574,1.5741,1.5739,1.574,94300000.0
2008-03-13 14:03:00,1.574,1.574,1.57385,1.574,128100000.0
2008-03-13 14:04:00,1.57395,1.574,1.5739,1.5739,140200000.0
2008-03-13 14:05:00,1.5739,1.5739,1.5739,1.5739,134400000.0
2008-03-13 14:06:00,1.5739,1.5742,1.5739,1.57405,142600000.0
2008-03-13 14:07:00,1.5741,1.5745,1.57405,1.5745,170800000.0
2008-03-13 14:08:00,1.5745,1.57545,1.5744,1.57505,126300000.0
2008-03-13 14:09:00,1.57505,1.576,1.57485,1.5757,115700000.0
2008-03-13 14:10:00,1.5757,1.5758,1.57495,1.57505,217300000.0
2008-03-13 14:11:00,1.57505,1.57505,1.5747,1.5748,113400000.0
2008-03-13 14:12:00,1.5748,1.5749,1.57465,1.5748,127300000.0
2008-03-13 14:13:00,1.5748,1.57525,1.5748,1.5752,128000000.0
2008-03-13 14:14:00,1.5752,1.5753,1.575,1.575,99900000.0
2008-03-13 14:15:00,1.575,1.57505,1.5748,1.5748,92600000.0
2008-03-13 14:16:00,1.5748,1.5751,1.57475,1.57495,142200000.0
2008-03-13 14:17:00,1.57495,1.57515,1.5748,1.57495,116400000.0
2008-03-13 14:18:00,1.57495,1.5751,1.5748,1.5751,62200000.0
2008-03-13 14:19:00,1.5751,1.57525,1.575,1.57525,69800000.0
2008-03-13 14:20:00,1.5752,1.5758,1.575,1.57545,102800000.0
2008-03-13 14:21:00,1.57545,1.5769,1.57545,1.57645,106100000.0
2008-03-13 14:22:00,1.57645,1.5765,1.57605,1.5762,94600000.0
2008-03-13 14:23:00,1.5762,1.57625,1.57575,1.57585,141300000.0
2008-03-13 14:24:00,1.5758,1.57605,1.5757,1.5758,118400000.0
2008-03-13 14:25:00,1.5758,1.5758,1.57545,1.5756,122500000.0
2008-03-13 14:26:00,1.5756,1.57565,1.57555,1.5756,62600000.0
2008-03-13 14:27:00,1.5756,1.5756,1.57535,1.5755,70000000.0
2008-03-13 14:28:00,1.5755,1.5756,1.57535,1.5756,52100000.0
2008-03-13 14:29:00,1.5756,1.5761,1.57555,1.5758,227800000.0
2008-03-13 14:30:00,1.5758,1.5759,1.5739,1.57465,524400000.0
2008-03-13 14:31:00,1.5746,1.5748,1.5732,1.5743,209800001.0
2008-03-13 14:32:00,1.5743,1.575,1.5742,1.57495,79300000.0
2008-03-13 14:33:00,1.57495,1.5756,1.5749,1.57525,79100000.0
2008-03-13 14:34:00,1.57525,1.57555,1.57475,1.5754,83300000.0
2008-03-13 14:35:00,1.5754,1.5772,1.57535,1.577,132600000.0
2008-03-13 14:36:00,1.577,1.5771,1.5766,1.5766,134100000.0
2008-03-13 14:37:00,1.57665,1.57665,1.57625,1.5763,112600000.0
2008-03-13 14:38:00,1.5763,1.5763,1.57605,1.5762,114600000.0
2008-03-13 14:39:00,1.5762,1.5765,1.5762,1.57635,112500000.0
2008-03-13 14:40:00,1.57635,1.5766,1.57635,1.57655,84100000.0
2008-03-13 14:41:00,1.57655,1.57655,1.57585,1.57595,135300000.0
2008-03-13 14:42:00,1.57595,1.5765,1.57595,1.5765,50300000.0
2008-03-13 14:43:00,1.57655,1.5768,1.5763,1.57635,113200000.0
2008-03-13 14:44:00,1.57635,1.5771,1.57635,1.577,132400000.0
2008-03-13 14:45:00,1.577,1.5776,1.57695,1.5773,111400000.0
2008-03-13 14:46:00,1.5773,1.57755,1.5771,1.5772,159100000.0
2008-03-13 14:47:00,1.5772,1.5773,1.57685,1.5769,72400000.0
2008-03-13 14:48:00,1.57695,1.57695,1.5764,1.57655,111400000.0
2008-03-13 14:49:00,1.57655,1.5768,1.5764,1.5768,126600000.0
2008-03-13 14:50:00,1.5769,1.5771,1.57655,1.5766,151600000.0
2008-03-13 14:51:00,1.5766,1.5771,1.57655,1.5768,152300000.0
2008-03-13 14:52:00,1.5768,1.5773,1.5768,1.5772,115300000.0
2008-03-13 14:53:00,1.5772,1.5773,1.5766,1.5769,91000000.0
2008-03-13 14:54:00,1.5769,1.57695,1.5767,1.5767,154100000.0
2008-03-13 14:55:00,1.5767,1.5767,1.5763,1.5764,144200000.0
2008-03-13 14:56:00,1.5764,1.57645,1.57615,1.5762,188700000.0
2008-03-13 14:57:00,1.57615,1.5763,1.57605,1.5762,53200000.0
2008-03-13 14:58:00,1.5762,1.57645,1.57605,1.57625,72600000.0
2008-03-13 14:59:00,1.57625,1.5764,1.5759,1.576,560200000.0
2008-03-13 15:00:00,1.576,1.5761,1.5739,1.5746,356914520.0
2008-03-13 15:01:00,1.5746,1.57505,1.5742,1.5743,158400000.0
2008-03-13 15:02:00,1.5743,1.5747,1.5741,1.5747,112700000.0
2008-03-13 15:03:00,1.5747,1.5753,1.5747,1.5752,125100000.0
2008-03-13 15:04:00,1.5752,1.5755,1.5752,1.5754,81100000.0
2008-03-13 15:05:00,1.5754,1.5754,1.57475,1.5751,125000000.0
2008-03-13 15:06:00,1.57505,1.5754,1.57465,1.57465,168900000.0
2008-03-13 15:07:00,1.57465,1.5747,1.5742,1.57425,141200000.0
2008-03-13 15:08:00,1.57425,1.5747,1.5741,1.57415,134500000.0
2008-03-13 15:09:00,1.5742,1.57425,1.5736,1.5737,107800000.0
2008-03-13 15:10:00,1.5737,1.5737,1.57345,1.5737,103300000.0
2008-03-13 15:11:00,1.5737,1.5738,1.57335,1.57345,106700000.0
2008-03-13 15:12:00,1.57345,1.57345,1.5727,1.57285,272500000.0
2008-03-13 15:13:00,1.57285,1.573,1.57275,1.57275,111700000.0
2008-03-13 15:14:00,1.57275,1.5729,1.57265,1.57275,116300000.0
2008-03-13 15:15:00,1.5727,1.57295,1.57245,1.57295,69900000.0
2008-03-13 15:16:00,1.5729,1.5732,1.5729,1.57315,100800000.0
2008-03-13 15:17:00,1.57315,1.5733,1.57305,1.5731,118900000.0
2008-03-13 15:18:00,1.5731,1.5732,1.5731,1.57315,122800000.0
2008-03-13 15:19:00,1.57315,1.5732,1.57305,1.5731,112700000.0
2008-03-13 15:20:00,1.5731,1.57325,1.5731,1.57315,120800000.0
2008-03-13 15:21:00,1.57315,1.5732,1.5728,1.57315,54100000.0
2008-03-13 15:22:00,1.57315,1.57345,1.57265,1.57265,105300000.0
2008-03-13 15:23:00,1.57265,1.57285,1.5726,1.5726,108900000.0
2008-03-13 15:24:00,1.5726,1.57265,1.57195,1.572,84900000.0
2008-03-13 15:25:00,1.572,1.57255,1.5719,1.57245,110000000.0
2008-03-13 15:26:00,1.57245,1.57265,1.57215,1.5725,175600000.0
2008-03-13 15:27:00,1.5725,1.5725,1.5723,1.57245,102500000.0
2008-03-13 15:28:00,1.57245,1.573,1.57245,1.57275,72900000.0
2008-03-13 15:29:00,1.57275,1.5731,1.5726,1.5726,97000000.0
2008-03-13 15:30:00,1.5726,1.57325,1.5726,1.57315,106000000.0
2008-03-13 15:31:00,1.57315,1.5732,1.5727,1.5727,98500000.0
2008-03-13 15:32:00,1.5727,1.57285,1.5725,1.5727,93100000.0
2008-03-13 15:33:00,1.5727,1.5728,1.5723,1.5725,161100000.0
2008-03-13 15:34:00,1.5725,1.57275,1.57225,1.5727,429600000.0
2008-03-13 15:35:00,1.5727,1.57295,1.57265,1.57285,58400000.0
2008-03-13 15:36:00,1.5728,1.57305,1.57275,1.573,82100000.0
2008-03-13 15:37:00,1.573,1.57305,1.5729,1.573,70500000.0
2008-03-13 15:38:00,1.573,1.573,1.57245,1.5726,125000000.0
2008-03-13 15:39:00,1.5726,1.5727,1.57225,1.5723,140500000.0
2008-03-13 15:40:00,1.5723,1.5724,1.5718,1.5718,135300000.0
2008-03-13 15:41:00,1.5718,1.5724,1.5718,1.57235,331000000.0
2008-03-13 15:42:00,1.57235,1.5724,1.57175,1.5718,120300000.0
2008-03-13 15:43:00,1.5718,1.572,1.57135,1.57155,96300000.0
2008-03-13 15:44:00,1.57155,1.5716,1.5713,1.5715,65700000.0
2008-03-13 15:45:00,1.57145,1.5716,1.5707,1.57075,98200000.0
2008-03-13 15:46:00,1.57075,1.57145,1.57065,1.57145,93100000.0
2008-03-13 15:47:00,1.57145,1.57165,1.57125,1.5714,63300000.0
2008-03-13 15:48:00,1.5714,1.5716,1.5713,1.5715,85700000.0
2008-03-13 15:49:00,1.5715,1.57195,1.57145,1.5715,96900000.0
2008-03-13 15:50:00,1.5715,1.5719,1.57145,1.5718,129300000.0
2008-03-13 15:51:00,1.57175,1.5719,1.57145,1.5715,15400000.0
2008-03-13 15:52:00,1.57165,1.5718,1.57165,1.57175,49100000.0
2008-03-13 15:53:00,1.57175,1.5721,1.57175,1.57205,83000000.0
2008-03-13 15:54:00,1.57205,1.5723,1.5718,1.5719,102000000.0
2008-03-13 15:55:00,1.5719,1.5719,1.5716,1.5717,100800000.0
2008-03-13 15:56:00,1.5717,1.5719,1.57165,1.57175,82600000.0
2008-03-13 15:57:00,1.5717,1.5719,1.5715,1.57165,163000000.0
2008-03-13 15:58:00,1.57165,1.57165,1.57125,1.5715,82500000.0
2008-03-13 15:59:00,1.5715,1.57155,1.57115,1.57125,207499999.0
2008-03-13 16:00:00,1.5713,1.5713,1.571,1.5711,274399999.0
2008-03-13 16:01:00,1.5711,1.5715,1.571,1.5712,99400000.0
2008-03-13 16:02:00,1.5713,1.5718,1.5713,1.5718,93200000.0
2008-03-13 16:03:00,1.5717,1.572,1.57165,1.5719,114300000.0
2008-03-13 16:04:00,1.5719,1.572,1.57175,1.572,113200000.0
2008-03-13 16:05:00,1.572,1.5726,1.572,1.5725,125200000.0
2008-03-13 16:06:00,1.5725,1.5725,1.5721,1.57215,132800000.0
2008-03-13 16:07:00,1.5721,1.57215,1.57185,1.572,105300000.0
2008-03-13 16:08:00,1.572,1.5722,1.57185,1.5722,78100000.0
2008-03-13 16:09:00,1.5722,1.5722,1.572,1.572,141500000.0
2008-03-13 16:10:00,1.572,1.57255,1.572,1.5725,111300000.0
2008-03-13 16:11:00,1.5725,1.5727,1.5725,1.5726,158600000.0
2008-03-13 16:12:00,1.5726,1.5726,1.5725,1.57255,117600000.0
2008-03-13 16:13:00,1.5726,1.5728,1.5725,1.5728,149800000.0
2008-03-13 16:14:00,1.5728,1.5728,1.57235,1.5726,127000000.0
2008-03-13 16:15:00,1.5726,1.57275,1.57245,1.5726,132900000.0
2008-03-13 16:16:00,1.5726,1.5728,1.5725,1.5725,213400000.0
2008-03-13 16:17:00,1.57255,1.5726,1.5722,1.5723,136000000.0
2008-03-13 16:18:00,1.5723,1.5725,1.5721,1.5723,139300000.0
2008-03-13 16:19:00,1.5723,1.5723,1.57205,1.5721,121500000.0
2008-03-13 16:20:00,1.5721,1.5722,1.5721,1.5721,144600000.0
2008-03-13 16:21:00,1.5721,1.5721,1.57185,1.5719,135600000.0
2008-03-13 16:22:00,1.57185,1.5719,1.57145,1.57145,349300000.0
2008-03-13 16:23:00,1.57145,1.5716,1.5713,1.5716,294700000.0
2008-03-13 16:24:00,1.57155,1.57175,1.5714,1.5716,146200000.0
2008-03-13 16:25:00,1.5716,1.57165,1.57135,1.5714,470600000.0
2008-03-13 16:26:00,1.5714,1.5716,1.57135,1.57145,127500000.0
2008-03-13 16:27:00,1.57145,1.57185,1.5713,1.5713,348600000.0
2008-03-13 16:28:00,1.5713,1.5716,1.5713,1.5715,233000000.0
2008-03-13 16:29:00,1.5715,1.5716,1.57145,1.5716,224200000.0
2008-03-13 16:30:00,1.5716,1.57185,1.57155,1.57175,885500000.0
2008-03-13 16:31:00,1.57175,1.57175,1.57155,1.57175,485000000.0
2008-03-13 16:32:00,1.57175,1.5718,1.5717,1.57175,242100000.0
2008-03-13 16:33:00,1.57175,1.5719,1.57155,1.5719,294900000.0
2008-03-13 16:34:00,1.57185,1.5719,1.57165,1.57175,161100000.0
2008-03-13 16:35:00,1.57175,1.57205,1.57175,1.57175,503600000.0
2008-03-13 16:36:00,1.57175,1.5718,1.5716,1.5717,350400000.0
2008-03-13 16:37:00,1.57175,1.5718,1.5713,1.5713,305700000.0
2008-03-13 16:38:00,1.5713,1.5715,1.5712,1.57135,482300000.0
2008-03-13 16:39:00,1.57135,1.5714,1.5712,1.5713,394000000.0
2008-03-13 16:40:00,1.5713,1.5714,1.5713,1.5714,332600000.0
2008-03-13 16:41:00,1.5714,1.5719,1.57135,1.5715,449800000.0
2008-03-13 16:42:00,1.5715,1.5719,1.57145,1.57155,728500000.0
2008-03-13 16:43:00,1.57155,1.57165,1.57145,1.57155,430100000.0
2008-03-13 16:44:00,1.57155,1.5717,1.5714,1.5715,216000000.0
2008-03-13 16:45:00,1.5715,1.5715,1.5713,1.5715,332200000.0
2008-03-13 16:46:00,1.5715,1.5716,1.57145,1.5716,428600000.0
2008-03-13 16:47:00,1.5716,1.5723,1.5716,1.572,693100000.0
2008-03-13 16:48:00,1.572,1.5727,1.57195,1.5725,685600000.0
2008-03-13 16:49:00,1.5725,1.5725,1.5722,1.5722,496700000.0
2008-03-13 16:50:00,1.5722,1.57245,1.5722,1.5722,372400000.0
2008-03-13 16:51:00,1.5722,1.5727,1.5722,1.5725,990700000.0
2008-03-13 16:52:00,1.5725,1.5725,1.57215,1.5723,817000000.0
2008-03-13 16:53:00,1.57225,1.5725,1.5722,1.57235,323800000.0
2008-03-13 16:54:00,1.57235,1.5725,1.5722,1.5725,667900000.0
2008-03-13 16:55:00,1.5725,1.573,1.5724,1.5729,764600000.0
2008-03-13 16:56:00,1.5729,1.5731,1.5726,1.5731,821000000.0
2008-03-13 16:57:00,1.5731,1.5733,1.573,1.5732,653000000.0
2008-03-13 16:58:00,1.57325,1.5733,1.57275,1.5728,741800000.0
2008-03-13 16:59:00,1.5728,1.57305,1.57275,1.5729,330600000.0
2008-03-13 17:00:00,1.5729,1.5731,1.5729,1.5731,829700000.0
2008-03-13 17:01:00,1.5731,1.5731,1.57255,1.5726,523000000.0
2008-03-13 17:02:00,1.5726,1.57305,1.5726,1.5727,242100000.0
2008-03-13 17:03:00,1.5727,1.5728,1.5723,1.5723,649300000.0
2008-03-13 17:04:00,1.5723,1.57265,1.5723,1.5726,617800000.0
2008-03-13 17:05:00,1.5726,1.5741,1.5726,1.574,646100000.0
2008-03-13 17:06:00,1.574,1.57555,1.57385,1.57535,393100000.0
2008-03-13 17:07:00,1.57535,1.57545,1.5747,1.5748,589000000.0
2008-03-13 17:08:00,1.5748,1.57545,1.5741,1.575,541400000.0
2008-03-13 17:09:00,1.575,1.5757,1.57495,1.575,562400000.0
2008-03-13 17:10:00,1.575,1.57615,1.5749,1.57595,565700000.0
2008-03-13 17:11:00,1.5759,1.5765,1.5757,1.5764,586800001.0
2008-03-13 17:12:00,1.5764,1.57665,1.5757,1.576,769200000.0
2008-03-13 17:13:00,1.576,1.576,1.5755,1.57565,383500000.0
2008-03-13 17:14:00,1.57565,1.5757,1.57545,1.5755,135900000.0
2008-03-13 17:15:00,1.5755,1.5755,1.5745,1.5747,347800000.0
2008-03-13 17:16:00,1.5747,1.5755,1.5746,1.57535,344800000.0
2008-03-13 17:17:00,1.57535,1.5756,1.5752,1.5755,234500000.0
2008-03-13 17:18:00,1.57555,1.5757,1.5753,1.57555,248900000.0
2008-03-13 17:19:00,1.5755,1.5757,1.5755,1.57555,303300000.0
2008-03-13 17:20:00,1.57555,1.5761,1.57555,1.576,786300000.0
2008-03-13 17:21:00,1.576,1.5765,1.576,1.5765,647600000.0
2008-03-13 17:22:00,1.5765,1.5775,1.5765,1.5775,564800000.0
2008-03-13 17:23:00,1.5775,1.57825,1.57725,1.5782,349900000.0
2008-03-13 17:24:00,1.5782,1.5782,1.5778,1.578,699200000.0
2008-03-13 17:25:00,1.578,1.5782,1.57745,1.5776,782100000.0
2008-03-13 17:26:00,1.5776,1.5777,1.5773,1.57765,300000000.0
2008-03-13 17:27:00,1.57765,1.5778,1.57745,1.57745,295700000.0
2008-03-13 17:28:00,1.5775,1.5777,1.5772,1.5773,268700000.0
2008-03-13 17:29:00,1.5773,1.5775,1.57715,1.57745,372200000.0
2008-03-13 17:30:00,1.57745,1.57745,1.577,1.5772,565000000.0
2008-03-13 17:31:00,1.5771,1.5772,1.5771,1.5771,427200000.0
2008-03-13 17:32:00,1.5771,1.5771,1.57695,1.5771,876800000.0
2008-03-13 17:33:00,1.5771,1.5771,1.5765,1.5766,572800000.0
2008-03-13 17:34:00,1.5766,1.57665,1.57605,1.5764,292700000.0
2008-03-13 17:35:00,1.5764,1.57705,1.5764,1.5768,527800000.0
2008-03-13 17:36:00,1.5768,1.57695,1.5767,1.5768,205700000.0
2008-03-13 17:37:00,1.5768,1.57735,1.5768,1.5772,511600000.0
2008-03-13 17:38:00,1.5772,1.5774,1.57715,1.5774,813100000.0
2008-03-13 17:39:00,1.5774,1.5775,1.577,1.577,903800000.0
2008-03-13 17:40:00,1.577,1.5771,1.5767,1.577,640950000.0
2008-03-13 17:41:00,1.577,1.5774,1.577,1.5773,664000000.0
2008-03-13 17:42:00,1.5773,1.5773,1.5767,1.57675,409300000.0
2008-03-13 17:43:00,1.57675,1.57675,1.57655,1.57655,779900000.0
2008-03-13 17:44:00,1.57655,1.5767,1.5761,1.5761,742800000.0
2008-03-13 17:45:00,1.5761,1.57625,1.5761,1.57625,265400000.0
2008-03-13 17:46:00,1.57625,1.57625,1.5762,1.57625,220800000.0
2008-03-13 17:47:00,1.57625,1.57625,1.5755,1.5755,427100000.0
2008-03-13 17:48:00,1.5755,1.5755,1.5751,1.5751,492100000.0
2008-03-13 17:49:00,1.5751,1.5759,1.5751,1.57545,468200000.0
2008-03-13 17:50:00,1.57545,1.5759,1.57545,1.57585,466200000.0
2008-03-13 17:51:00,1.5758,1.5761,1.5756,1.5759,659900000.0
2008-03-13 17:52:00,1.5759,1.5763,1.5759,1.57625,896400000.0
2008-03-13 17:53:00,1.57625,1.5765,1.57625,1.5764,837100000.0
2008-03-13 17:54:00,1.5764,1.5767,1.5764,1.5767,510900000.0
2008-03-13 17:55:00,1.5767,1.57695,1.5767,1.57675,654300000.0
2008-03-13 17:56:00,1.57675,1.5769,1.5766,1.5768,639600000.0
2008-03-13 17:57:00,1.5768,1.5768,1.5766,1.5766,611800000.0
2008-03-13 17:58:00,1.5766,1.5766,1.576,1.5761,1120100000.0
2008-03-13 17:59:00,1.5762,1.5765,1.57595,1.5765,731300000.0
2008-03-13 18:00:00,1.5765,1.57695,1.5761,1.57685,485800000.0
2008-03-13 18:01:00,1.5769,1.57765,1.5769,1.57765,435000000.0
2008-03-13 18:02:00,1.57765,1.5778,1.57735,1.5776,253100000.0
2008-03-13 18:03:00,1.57765,1.5778,1.57725,1.57745,176000000.0
2008-03-13 18:04:00,1.57745,1.57745,1.57715,1.5772,486900000.0
2008-03-13 18:05:00,1.5772,1.5773,1.5767,1.577,751400000.0
2008-03-13 18:06:00,1.577,1.5771,1.5767,1.5768,355800000.0
2008-03-13 18:07:00,1.5768,1.57705,1.57675,1.5768,327600000.0
2008-03-13 18:08:00,1.5768,1.5772,1.57675,1.5771,249300000.0
2008-03-13 18:09:00,1.5771,1.57725,1.57705,1.5771,551300000.0
2008-03-13 18:10:00,1.5771,1.57715,1.57695,1.57715,577100000.0
2008-03-13 18:11:00,1.57715,1.5773,1.5771,1.5771,136600000.0
2008-03-13 18:12:00,1.5771,1.578,1.57705,1.57775,310500000.0
2008-03-13 18:13:00,1.57775,1.5778,1.57695,1.57705,390900000.0
2008-03-13 18:14:00,1.57705,1.57735,1.57695,1.57695,874200000.0
2008-03-13 18:15:00,1.57695,1.57745,1.57695,1.5774,172500000.0
2008-03-13 18:16:00,1.5774,1.57755,1.57715,1.5774,242400000.0
2008-03-13 18:17:00,1.57745,1.5775,1.577,1.577,430800000.0
2008-03-13 18:18:00,1.577,1.5771,1.5769,1.57705,596500000.0
2008-03-13 18:19:00,1.57705,1.5773,1.577,1.5773,552100000.0
2008-03-13 18:20:00,1.5773,1.5773,1.5768,1.5769,394100000.0
2008-03-13 18:21:00,1.5769,1.577,1.5765,1.5766,939900000.0
2008-03-13 18:22:00,1.5766,1.57685,1.5765,1.57675,310500000.0
2008-03-13 18:23:00,1.57675,1.5769,1.57655,1.5769,702800000.0
2008-03-13 18:24:00,1.5769,1.57715,1.5768,1.57705,545900000.0
2008-03-13 18:25:00,1.57705,1.57705,1.5767,1.57675,79700000.0
2008-03-13 18:26:00,1.57675,1.57705,1.57675,1.5769,524900000.0
2008-03-13 18:27:00,1.5769,1.577,1.57685,1.5769,182300000.0
2008-03-13 18:28:00,1.5769,1.57695,1.57685,1.5769,102900000.0
2008-03-13 18:29:00,1.57685,1.577,1.5768,1.57695,946800000.0
2008-03-13 18:30:00,1.57695,1.577,1.57685,1.5769,122600000.0
2008-03-13 18:31:00,1.57685,1.5775,1.57685,1.5774,346000000.0
2008-03-13 18:32:00,1.5774,1.5774,1.5771,1.5772,76700000.0
2008-03-13 18:33:00,1.5772,1.5772,1.57705,1.57715,619800000.0
2008-03-13 18:34:00,1.57715,1.5772,1.57695,1.5771,165700000.0
2008-03-13 18:35:00,1.5771,1.57715,1.5769,1.5769,55800000.0
2008-03-13 18:36:00,1.5769,1.5772,1.5769,1.5771,80200000.0
2008-03-13 18:37:00,1.5771,1.5772,1.5769,1.577,57700000.0
2008-03-13 18:38:00,1.577,1.57705,1.57685,1.57695,241700000.0
2008-03-13 18:39:00,1.57695,1.577,1.57675,1.5769,747200000.0
2008-03-13 18:40:00,1.5769,1.57695,1.5768,1.5768,360600000.0
2008-03-13 18:41:00,1.5768,1.57685,1.5768,1.5768,899200000.0
2008-03-13 18:42:00,1.5768,1.5768,1.57635,1.5767,511800000.0
2008-03-13 18:43:00,1.5767,1.5767,1.57605,1.5762,461400000.0
2008-03-13 18:44:00,1.5762,1.57655,1.57605,1.5761,531100000.0
2008-03-13 18:45:00,1.5761,1.5763,1.576,1.57615,578300000.0
2008-03-13 18:46:00,1.57615,1.5765,1.5761,1.5765,514100000.0
2008-03-13 18:47:00,1.5765,1.5767,1.57635,1.5767,718200000.0
2008-03-13 18:48:00,1.57665,1.5767,1.5761,1.5763,745300000.0
2008-03-13 18:49:00,1.5763,1.5766,1.5758,1.57655,235000000.0
2008-03-13 18:50:00,1.57655,1.5766,1.5762,1.57635,308800000.0
2008-03-13 18:51:00,1.57635,1.5764,1.57615,1.57625,98900000.0
2008-03-13 18:52:00,1.57625,1.5765,1.57625,1.5765,763300000.0
2008-03-13 18:53:00,1.57645,1.5765,1.5763,1.5763,799800000.0
2008-03-13 18:54:00,1.5763,1.5763,1.5758,1.57585,528900000.0
2008-03-13 18:55:00,1.57575,1.5765,1.57575,1.57625,362500000.0
2008-03-13 18:56:00,1.57625,1.5763,1.576,1.5761,402400000.0
2008-03-13 18:57:00,1.5761,1.5761,1.5755,1.5756,1014900000.0
2008-03-13 18:58:00,1.57555,1.5761,1.5755,1.576,670600000.0
2008-03-13 18:59:00,1.576,1.57615,1.576,1.57615,962800000.0
2008-03-13 19:00:00,1.57615,1.57635,1.5761,1.5761,416200000.0
2008-03-13 19:01:00,1.5761,1.57675,1.5761,1.5766,529000000.0
2008-03-13 19:02:00,1.5766,1.5766,1.57635,1.5765,1075000000.0
2008-03-13 19:03:00,1.5765,1.5766,1.5763,1.5763,1059000000.0
2008-03-13 19:04:00,1.5763,1.5763,1.576,1.576,882100000.0
2008-03-13 19:05:00,1.576,1.57625,1.576,1.5762,261400000.0
2008-03-13 19:06:00,1.5762,1.5766,1.5761,1.5766,968600000.0
2008-03-13 19:07:00,1.5766,1.5766,1.5763,1.5764,984900000.0
2008-03-13 19:08:00,1.5764,1.5767,1.5764,1.5766,1199800000.0
2008-03-13 19:09:00,1.5766,1.5766,1.5764,1.5764,1377900000.0
2008-03-13 19:10:00,1.5764,1.5765,1.57625,1.5764,1002900000.0
2008-03-13 19:11:00,1.5764,1.5765,1.57635,1.5765,796100000.0
2008-03-13 19:12:00,1.57645,1.5766,1.5764,1.5764,1362900000.0
2008-03-13 19:13:00,1.5764,1.5766,1.5764,1.5764,1244200000.0
2008-03-13 19:14:00,1.5764,1.5764,1.5761,1.5761,455100000.0
2008-03-13 19:15:00,1.5761,1.5762,1.5761,1.5761,114900000.0
2008-03-13 19:16:00,1.5761,1.5761,1.5759,1.5759,460500000.0
2008-03-13 19:17:00,1.5759,1.576,1.57575,1.57585,455200000.0
2008-03-13 19:18:00,1.57585,1.57585,1.5755,1.5757,516000000.0
2008-03-13 19:19:00,1.5757,1.5759,1.57565,1.5759,350300000.0
2008-03-13 19:20:00,1.5759,1.5763,1.5759,1.5763,332200000.0
2008-03-13 19:21:00,1.57625,1.5768,1.57625,1.5768,602300000.0
2008-03-13 19:22:00,1.5768,1.5773,1.5767,1.5771,589100000.0
2008-03-13 19:23:00,1.5771,1.57725,1.5769,1.57715,319000000.0
2008-03-13 19:24:00,1.57715,1.5772,1.5769,1.577,225600000.0
2008-03-13 19:25:00,1.577,1.57715,1.5767,1.57695,323800000.0
2008-03-13 19:26:00,1.57695,1.5775,1.57695,1.5774,554300000.0
2008-03-13 19:27:00,1.5774,1.5781,1.57715,1.578,353300000.0
2008-03-13 19:28:00,1.578,1.5783,1.5777,1.57805,237200000.0
2008-03-13 19:29:00,1.57805,1.5791,1.57805,1.57875,375900000.0
2008-03-13 19:30:00,1.57875,1.5788,1.5782,1.5782,599900000.0
2008-03-13 19:31:00,1.5782,1.5786,1.5782,1.5785,972400000.0
2008-03-13 19:32:00,1.5785,1.57875,1.5785,1.5786,761100000.0
2008-03-13 19:33:00,1.5786,1.5786,1.57845,1.57845,573700000.0
2008-03-13 19:34:00,1.5784,1.5784,1.578,1.57825,237500000.0
2008-03-13 19:35:00,1.57825,1.57845,1.57815,1.57845,592300000.0
2008-03-13 19:36:00,1.5784,1.57925,1.5784,1.57875,178800000.0
2008-03-13 19:37:00,1.57875,1.57895,1.57865,1.57895,148400000.0
2008-03-13 19:38:00,1.57895,1.57895,1.5787,1.5787,151500000.0
2008-03-13 19:39:00,1.5787,1.57905,1.5787,1.579,345600000.0
2008-03-13 19:40:00,1.5789,1.57945,1.5789,1.57935,470300000.0
2008-03-13 19:41:00,1.57935,1.57945,1.5792,1.57945,912400000.0
2008-03-13 19:42:00,1.57945,1.5796,1.57925,1.57945,120600000.0
2008-03-13 19:43:00,1.57945,1.57955,1.5794,1.5795,242200000.0
2008-03-13 19:44:00,1.5795,1.5796,1.57945,1.5795,197500000.0
2008-03-13 19:45:00,1.5795,1.5795,1.5793,1.5795,245400000.0
2008-03-13 19:46:00,1.5795,1.5798,1.5795,1.57975,288000000.0
2008-03-13 19:47:00,1.57975,1.57975,1.5795,1.57955,255000000.0
2008-03-13 19:48:00,1.57955,1.57965,1.5792,1.5793,816700000.0
2008-03-13 19:49:00,1.5793,1.5794,1.5792,1.57925,783900000.0
2008-03-13 19:50:00,1.57925,1.57925,1.579,1.57905,282800000.0
2008-03-13 19:51:00,1.57905,1.5798,1.579,1.57935,259000000.0
2008-03-13 19:52:00,1.57935,1.5795,1.57925,1.5795,435100000.0
2008-03-13 19:53:00,1.5795,1.5796,1.57935,1.57945,77900000.0
2008-03-13 19:54:00,1.57945,1.5798,1.5794,1.5798,506600000.0
2008-03-13 19:55:00,1.5798,1.5805,1.57975,1.58045,414100000.0
2008-03-13 19:56:00,1.58045,1.5805,1.58025,1.58035,321600000.0
2008-03-13 19:57:00,1.5803,1.58145,1.5803,1.5811,573200000.0
2008-03-13 19:58:00,1.5811,1.58125,1.58085,1.58085,255900000.0
2008-03-13 19:59:00,1.58085,1.58105,1.58075,1.581,66600000.0
2008-03-13 20:00:00,1.58115,1.58115,1.58085,1.581,89100000.0
2008-03-13 20:01:00,1.58095,1.5814,1.58085,1.58135,127000000.0
2008-03-13 20:02:00,1.58135,1.58175,1.58135,1.5817,126000000.0
2008-03-13 20:03:00,1.5817,1.5817,1.5811,1.5811,463500000.0
2008-03-13 20:04:00,1.5811,1.58135,1.58095,1.5811,384500000.0
2008-03-13 20:05:00,1.5811,1.5817,1.581,1.5812,194900000.0
2008-03-13 20:06:00,1.5812,1.5812,1.58105,1.5812,137200000.0
2008-03-13 20:07:00,1.5812,1.58125,1.581,1.5812,129900000.0
2008-03-13 20:08:00,1.5812,1.5814,1.5812,1.5814,68700000.0
2008-03-13 20:09:00,1.5814,1.58165,1.5812,1.58155,78700000.0
2008-03-13 20:10:00,1.58155,1.58155,1.58105,1.58115,64900000.0
2008-03-13 20:11:00,1.58115,1.5815,1.5811,1.5814,200200000.0
2008-03-13 20:12:00,1.5814,1.5815,1.5813,1.58145,306800000.0
2008-03-13 20:13:00,1.5815,1.5815,1.58145,1.5815,60000000.0
2008-03-13 20:14:00,1.5815,1.58165,1.58145,1.58165,196500000.0
2008-03-13 20:15:00,1.58165,1.58165,1.58155,1.5816,112600000.0
2008-03-13 20:16:00,1.5816,1.5816,1.58135,1.5815,456600000.0
2008-03-13 20:17:00,1.5815,1.58155,1.5814,1.58145,163200000.0
2008-03-13 20:18:00,1.58145,1.58155,1.5812,1.5812,309500000.0
2008-03-13 20:19:00,1.5812,1.5812,1.58105,1.58115,290600000.0
2008-03-13 20:20:00,1.58115,1.58115,1.58095,1.58095,66000000.0
2008-03-13 20:21:00,1.58095,1.58115,1.5808,1.58115,145000000.0
2008-03-13 20:22:00,1.58115,1.5812,1.581,1.581,77700000.0
2008-03-13 20:23:00,1.58095,1.5815,1.5808,1.5814,132600000.0
2008-03-13 20:24:00,1.5814,1.5817,1.5814,1.5817,216500000.0
2008-03-13 20:25:00,1.5817,1.5817,1.5816,1.5816,146000000.0
2008-03-13 20:26:00,1.5816,1.5816,1.5814,1.5816,56000000.0
2008-03-13 20:27:00,1.5816,1.5816,1.5814,1.58155,99200000.0
2008-03-13 20:28:00,1.5816,1.58165,1.58135,1.5816,213200000.0
2008-03-13 20:29:00,1.5816,1.5818,1.5816,1.5817,92100000.0
2008-03-13 20:30:00,1.5817,1.5817,1.5813,1.5813,339500000.0
2008-03-13 20:31:00,1.5813,1.5814,1.58115,1.5814,56300000.0
2008-03-13 20:32:00,1.5814,1.5814,1.58135,1.5814,102500000.0
2008-03-13 20:33:00,1.5814,1.5814,1.58125,1.5813,231400000.0
2008-03-13 20:34:00,1.5813,1.58135,1.58095,1.58105,75000000.0
2008-03-13 20:35:00,1.58105,1.58125,1.58075,1.5808,91900000.0
2008-03-13 20:36:00,1.5808,1.58105,1.5807,1.5807,149000000.0
2008-03-13 20:37:00,1.5807,1.58095,1.5806,1.58085,148799999.0
2008-03-13 20:38:00,1.5809,1.58095,1.5807,1.58075,97000000.0
2008-03-13 20:39:00,1.58075,1.5809,1.5806,1.5807,520000000.0
2008-03-13 20:40:00,1.5807,1.58085,1.58055,1.58055,402500000.0
2008-03-13 20:41:00,1.58055,1.58055,1.5803,1.58055,422900000.0
2008-03-13 20:42:00,1.58055,1.5806,1.5803,1.5805,52200000.0
2008-03-13 20:43:00,1.5805,1.5806,1.5803,1.5804,179800000.0
2008-03-13 20:44:00,1.5804,1.58055,1.5803,1.58035,118000000.0
2008-03-13 20:45:00,1.58035,1.58045,1.5803,1.5803,225400000.0
2008-03-13 20:46:00,1.5803,1.5803,1.5801,1.5801,132600000.0
2008-03-13 20:47:00,1.5801,1.5802,1.57995,1.58005,387600001.0
2008-03-13 20:48:00,1.58005,1.58025,1.57995,1.5802,184300000.0
2008-03-13 20:49:00,1.58015,1.5804,1.58015,1.5803,54600000.0
2008-03-13 20:50:00,1.5803,1.58035,1.58025,1.5803,60900000.0
2008-03-13 20:51:00,1.5803,1.5803,1.58,1.5801,58000000.0
2008-03-13 20:52:00,1.5801,1.58035,1.5799,1.57995,107700000.0
2008-03-13 20:53:00,1.57995,1.58025,1.5799,1.58025,94400000.0
2008-03-13 20:54:00,1.58025,1.58025,1.58,1.5802,141700000.0
2008-03-13 20:55:00,1.5802,1.5802,1.5797,1.57985,94500000.0
2008-03-13 20:56:00,1.57985,1.58005,1.5797,1.58,102600000.0
2008-03-13 20:57:00,1.58,1.5807,1.58,1.58055,77000000.0
2008-03-13 20:58:00,1.5805,1.5806,1.58025,1.5803,193600000.0
2008-03-13 20:59:00,1.5803,1.5808,1.5803,1.58075,110100000.0
2008-03-13 21:00:00,1.5806,1.58165,1.5806,1.5815,121000000.0
2008-03-13 21:01:00,1.5815,1.5817,1.58135,1.5814,131700000.0
2008-03-13 21:02:00,1.5814,1.5816,1.58095,1.58135,166500000.0
2008-03-13 21:03:00,1.58135,1.58145,1.58115,1.58115,199500000.0
2008-03-13 21:04:00,1.58115,1.58125,1.58105,1.58105,287300000.0
2008-03-13 21:05:00,1.58105,1.5813,1.58105,1.58115,480800000.0
2008-03-13 21:06:00,1.5811,1.5813,1.5811,1.58115,44200000.0
2008-03-13 21:07:00,1.58115,1.58145,1.58115,1.5814,67900000.0
2008-03-13 21:08:00,1.5814,1.5817,1.58135,1.5815,88500000.0
2008-03-13 21:09:00,1.5815,1.5816,1.5814,1.5816,71800000.0
2008-03-13 21:10:00,1.5816,1.5816,1.58155,1.5816,56500000.0
2008-03-13 21:11:00,1.5816,1.5816,1.5813,1.58145,103400000.0
2008-03-13 21:12:00,1.58145,1.58165,1.58145,1.58165,55200000.0
2008-03-13 21:13:00,1.58165,1.58165,1.58145,1.58155,150100000.0
2008-03-13 21:14:00,1.58155,1.5817,1.58145,1.5816,103700000.0
2008-03-13 21:15:00,1.5816,1.5816,1.5815,1.5816,161900000.0
2008-03-13 21:16:00,1.5816,1.58165,1.58145,1.5816,134500000.0
2008-03-13 21:17:00,1.5816,1.5816,1.58155,1.58155,44200000.0
2008-03-13 21:18:00,1.58155,1.58155,1.5815,1.58155,43400000.0
2008-03-13 21:19:00,1.58155,1.58155,1.5812,1.5812,139900000.0
2008-03-13 21:20:00,1.5811,1.58125,1.5807,1.5808,365800000.0
2008-03-13 21:21:00,1.5808,1.58095,1.58075,1.58075,166600000.0
2008-03-13 21:22:00,1.58075,1.58115,1.58075,1.5809,136800000.0
2008-03-13 21:23:00,1.5809,1.5815,1.5809,1.5814,123400000.0
2008-03-13 21:24:00,1.5814,1.58145,1.58115,1.58125,315300000.0
2008-03-13 21:25:00,1.5812,1.5814,1.5812,1.58135,89400000.0
2008-03-13 21:26:00,1.58135,1.5814,1.5813,1.58135,105200000.0
2008-03-13 21:27:00,1.58135,1.5815,1.58135,1.5815,101700000.0
2008-03-13 21:28:00,1.5815,1.5816,1.5814,1.5814,84700000.0
2008-03-13 21:29:00,1.5814,1.5815,1.58135,1.5814,59100000.0
2008-03-13 21:30:00,1.5814,1.5814,1.5812,1.5812,41800000.0
2008-03-13 21:31:00,1.5812,1.5812,1.5812,1.5812,44200000.0
2008-03-13 21:32:00,1.5812,1.5812,1.5812,1.5812,43200000.0
2008-03-13 21:33:00,1.5812,1.5812,1.5812,1.5812,43400000.0
2008-03-13 21:34:00,1.5812,1.5812,1.5811,1.5812,61700000.0
2008-03-13 21:35:00,1.5812,1.5813,1.58115,1.5813,233700000.0
2008-03-13 21:36:00,1.5813,1.5815,1.58125,1.5814,141900000.0
2008-03-13 21:37:00,1.5814,1.58155,1.5814,1.58145,80200000.0
2008-03-13 21:38:00,1.58145,1.5816,1.58145,1.5815,45600000.0
2008-03-13 21:39:00,1.5815,1.5818,1.58145,1.58175,109900000.0
2008-03-13 21:40:00,1.5818,1.58205,1.58175,1.58195,603900000.0
2008-03-13 21:41:00,1.58195,1.58195,1.58185,1.58195,785900000.0
2008-03-13 21:42:00,1.58195,1.582,1.58145,1.58155,237600000.0
2008-03-13 21:43:00,1.58165,1.58175,1.5815,1.58165,307600000.0
2008-03-13 21:44:00,1.58165,1.5817,1.5816,1.5817,43200000.0
2008-03-13 21:45:00,1.5817,1.5819,1.5817,1.5818,123500000.0
2008-03-13 21:46:00,1.5818,1.5818,1.58175,1.5818,291400000.0
2008-03-13 21:47:00,1.5818,1.5818,1.58125,1.5813,575200000.0
2008-03-13 21:48:00,1.5813,1.5813,1.58045,1.58065,377100000.0
2008-03-13 21:49:00,1.58065,1.58065,1.58045,1.5806,191500000.0
2008-03-13 21:50:00,1.5806,1.5806,1.58035,1.58035,418400000.0
2008-03-13 21:51:00,1.58045,1.58045,1.58,1.58015,495000000.0
2008-03-13 21:52:00,1.58015,1.58035,1.58,1.5803,99300000.0
2008-03-13 21:53:00,1.5803,1.5804,1.57925,1.57975,315899999.0
2008-03-13 21:54:00,1.57975,1.5801,1.57945,1.58,308400000.0
2008-03-13 21:55:00,1.58,1.5802,1.57985,1.5799,165000000.0
2008-03-13 21:56:00,1.5799,1.58,1.5792,1.57945,123000000.0
2008-03-13 21:57:00,1.57945,1.5807,1.5792,1.57975,627899999.0
2008-03-13 21:58:00,1.57975,1.57975,1.5792,1.57945,1133300013.0
2008-03-13 21:59:00,1.57945,1.57945,1.57915,1.57925,611599991.0
2008-03-13 22:00:00,1.57925,1.5795,1.57915,1.57945,474299995.0
2008-03-13 22:01:00,1.57945,1.5796,1.57855,1.57865,547100001.0
2008-03-13 22:02:00,1.5787,1.5787,1.57815,1.5782,255500000.0
2008-03-13 22:03:00,1.5782,1.57855,1.57805,1.57825,67200000.0
2008-03-13 22:04:00,1.57825,1.57835,1.578,1.57825,159300000.0
2008-03-13 22:05:00,1.57825,1.5784,1.5779,1.57795,730800012.0
2008-03-13 22:06:00,1.57795,1.57845,1.57785,1.57835,130000001.0
2008-03-13 22:07:00,1.57835,1.5785,1.57825,1.5785,65900000.0
2008-03-13 22:08:00,1.5785,1.5786,1.57835,1.57855,92700000.0
2008-03-13 22:09:00,1.57855,1.5786,1.57845,1.5785,89800000.0
2008-03-13 22:10:00,1.5785,1.57855,1.57835,1.57845,173200000.0
2008-03-13 22:11:00,1.57845,1.5785,1.5782,1.5785,725399999.0
2008-03-13 22:12:00,1.5785,1.57855,1.5775,1.57765,165200000.0
2008-03-13 22:13:00,1.57765,1.5783,1.5776,1.5783,225700000.0
2008-03-13 22:14:00,1.5783,1.5783,1.57785,1.57795,363900000.0
2008-03-13 22:15:00,1.57795,1.5781,1.57775,1.5778,456300000.0
2008-03-13 22:16:00,1.5778,1.578,1.5775,1.5776,240600000.0
2008-03-13 22:17:00,1.5776,1.57825,1.5776,1.57825,83300000.0
2008-03-13 22:18:00,1.57825,1.57845,1.5781,1.5784,341199989.0
2008-03-13 22:19:00,1.5784,1.5786,1.5784,1.57855,84900000.0
2008-03-13 22:20:00,1.57855,1.5786,1.57835,1.5784,166300000.0
2008-03-13 22:21:00,1.5784,1.57865,1.57835,1.5785,178200000.0
2008-03-13 22:22:00,1.5785,1.5787,1.5785,1.5787,44000000.0
2008-03-13 22:23:00,1.5787,1.5787,1.5786,1.5786,53000000.0
2008-03-13 22:24:00,1.5787,1.5787,1.5786,1.5787,43800000.0
2008-03-13 22:25:00,1.5787,1.5787,1.57855,1.57865,71600000.0
2008-03-13 22:26:00,1.57865,1.5787,1.5786,1.5787,62400000.0
2008-03-13 22:27:00,1.5787,1.57875,1.5787,1.57875,43800000.0
2008-03-13 22:28:00,1.57865,1.5788,1.5786,1.57865,54000000.0
2008-03-13 22:29:00,1.5788,1.5791,1.57865,1.5788,69300000.0
2008-03-13 22:30:00,1.5788,1.5791,1.5788,1.579,64200000.0
2008-03-13 22:31:00,1.579,1.57905,1.5788,1.5788,43800000.0
2008-03-13 22:32:00,1.5788,1.5789,1.5788,1.5788,43800000.0
2008-03-13 22:33:00,1.5788,1.57885,1.5788,1.5788,43400000.0
2008-03-13 22:34:00,1.5788,1.57885,1.5788,1.5788,43400000.0
2008-03-13 22:35:00,1.5788,1.57885,1.5784,1.57875,240100000.0
2008-03-13 22:36:00,1.57875,1.5789,1.57875,1.57875,64300000.0
2008-03-13 22:37:00,1.57875,1.5791,1.57875,1.57885,183800000.0
2008-03-13 22:38:00,1.57885,1.57885,1.57885,1.57885,108500000.0
2008-03-13 22:39:00,1.57885,1.57885,1.57875,1.57875,92700000.0
2008-03-13 22:40:00,1.57875,1.57875,1.57875,1.57875,44200000.0
2008-03-13 22:41:00,1.57875,1.5789,1.57855,1.5789,43800000.0
2008-03-13 22:42:00,1.5789,1.57905,1.57875,1.57885,229000000.0
2008-03-13 22:43:00,1.57885,1.57885,1.5786,1.57885,61400000.0
2008-03-13 22:44:00,1.57885,1.57885,1.5788,1.57885,43600000.0
2008-03-13 22:45:00,1.57885,1.57885,1.5786,1.57885,79100000.0
2008-03-13 22:46:00,1.57885,1.57885,1.5788,1.57885,43400000.0
2008-03-13 22:47:00,1.57885,1.57885,1.57855,1.57855,67700000.0
2008-03-13 22:48:00,1.57855,1.57875,1.57855,1.57875,63200000.0
2008-03-13 22:49:00,1.57875,1.57905,1.5786,1.57905,139200000.0
2008-03-13 22:50:00,1.5791,1.57925,1.5787,1.5788,315400000.0
2008-03-13 22:51:00,1.5788,1.5793,1.5788,1.57915,494399999.0
2008-03-13 22:52:00,1.57915,1.57915,1.57915,1.57915,44000000.0
2008-03-13 22:53:00,1.57915,1.5792,1.57885,1.57915,821100029.0
2008-03-13 22:54:00,1.57915,1.57915,1.5791,1.5791,43400000.0
2008-03-13 22:55:00,1.5791,1.5791,1.5791,1.5791,44600000.0
2008-03-13 22:56:00,1.5791,1.5791,1.5791,1.5791,335600000.0
2008-03-13 22:57:00,1.5791,1.5791,1.5791,1.5791,49000000.0
2008-03-13 22:58:00,1.5791,1.5791,1.5789,1.5789,948200000.0
2008-03-13 22:59:00,1.5791,1.5791,1.5789,1.5789,390200000.0
2008-03-13 23:00:00,1.5789,1.5789,1.5788,1.5788,520000000.0
2008-03-13 23:01:00,1.576,1.5761,1.5759,1.5759,470400000.0
2008-03-13 23:02:00,1.5782,1.5783,1.5778,1.5783,470400000.0
2008-03-13 23:03:00,1.5783,1.5783,1.5774,1.5782,635000000.0
2008-03-13 23:04:00,1.5782,1.5784,1.5782,1.5784,67200000.0
2008-03-13 23:05:00,1.5784,1.5784,1.5783,1.5784,63600000.0
2008-03-13 23:06:00,1.5784,1.5784,1.5783,1.57835,64200000.0
2008-03-13 23:07:00,1.57835,1.57835,1.57825,1.5783,64500000.0
2008-03-13 23:08:00,1.5783,1.57835,1.5782,1.5783,64500000.0
2008-03-13 23:09:00,1.5783,1.5785,1.57825,1.5785,568000000.0
2008-03-13 23:10:00,1.5785,1.5785,1.5785,1.5785,505600000.0
2008-03-13 23:11:00,1.5785,1.5785,1.5784,1.5785,412800000.0
2008-03-13 23:12:00,1.5785,1.5786,1.5785,1.5785,817600000.0
2008-03-13 23:13:00,1.5764,1.5765,1.5763,1.5764,818400000.0
2008-03-13 23:14:00,1.5761,1.5764,1.5761,1.5763,818400000.0
2008-03-13 23:15:00,1.5784,1.5785,1.5784,1.5784,818400000.0
2008-03-13 23:16:00,1.5784,1.5786,1.5784,1.5785,1470000001.0
2008-03-13 23:17:00,1.5785,1.5785,1.5784,1.5785,1218400000.0
2008-03-13 23:18:00,1.5785,1.5786,1.5785,1.5786,508800000.0
2008-03-13 23:19:00,1.5786,1.5786,1.5784,1.5785,712300000.0
2008-03-13 23:20:00,1.5785,1.5785,1.5784,1.5784,435200000.0
2008-03-13 23:21:00,1.5784,1.5784,1.5784,1.5784,1663900000.0
2008-03-13 23:22:00,1.5761,1.5764,1.5761,1.5761,942000013.0
2008-03-13 23:23:00,1.5784,1.5784,1.5784,1.5784,942000013.0
2008-03-13 23:24:00,1.5784,1.5785,1.5784,1.5784,697600000.0
2008-03-13 23:25:00,1.5784,1.5784,1.5768,1.5779,827800000.0
2008-03-13 23:26:00,1.5779,1.5779,1.5769,1.57715,2005700000.0
2008-03-13 23:27:00,1.57715,1.5773,1.5771,1.5773,762700001.0
2008-03-13 23:28:00,1.5773,1.5773,1.5772,1.5773,621000000.0
2008-03-13 23:29:00,1.5773,1.5773,1.5772,1.5773,1049600014.0
2008-03-13 23:30:00,1.5765,1.5765,1.5765,1.5765,1742399925.0
2008-03-13 23:33:00,1.5764,1.5764,1.5764,1.5764,1742399925.0
2008-03-13 23:34:00,1.5774,1.5774,1.5773,1.5773,1742399925.0
2008-03-13 23:35:00,1.5765,1.5765,1.5764,1.5764,1037599999.0
2008-03-13 23:36:00,1.5773,1.5774,1.5773,1.5773,1037599999.0
2008-03-13 23:37:00,1.5773,1.5774,1.5773,1.5773,1124000000.0
2008-03-13 23:38:00,1.5773,1.5773,1.5773,1.5773,1121200000.0
2008-03-13 23:39:00,1.5773,1.5773,1.5773,1.5773,899200000.0
2008-03-13 23:40:00,1.5773,1.5773,1.5771,1.5771,1406399975.0
2008-03-13 23:41:00,1.5768,1.5769,1.5767,1.5769,1785400000.0
2008-03-13 23:42:00,1.577,1.5771,1.577,1.5771,1785400000.0
2008-03-13 23:43:00,1.577,1.5771,1.5768,1.5769,1785400000.0
2008-03-13 23:44:00,1.5771,1.5772,1.577,1.5772,1785400000.0
2008-03-13 23:45:00,1.5771,1.5778,1.577,1.5773,1785400000.0
2008-03-13 23:46:00,1.5772,1.57725,1.57715,1.5772,1785400000.0
2008-03-13 23:47:00,1.5773,1.5775,1.577,1.5771,1184200000.0
2008-03-13 23:48:00,1.5772,1.5773,1.5771,1.5772,1184200000.0
2008-03-13 23:49:00,1.5771,1.5772,1.5769,1.5769,1184200000.0
2008-03-13 23:50:00,1.5769,1.577,1.57685,1.57685,892100000.0
2008-03-13 23:51:00,1.57685,1.5769,1.5766,1.5767,2002300001.0
2008-03-13 23:52:00,1.5767,1.5767,1.5767,1.5767,525600000.0
2008-03-13 23:53:00,1.5767,1.5767,1.5766,1.5766,704600000.0
2008-03-13 23:54:00,1.5766,1.5766,1.5758,1.57605,1707850000.0
2008-03-13 23:55:00,1.57605,1.5764,1.576,1.5761,977700000.0
2008-03-13 23:56:00,1.5761,1.5761,1.576,1.5761,492800000.0
2008-03-13 23:57:00,1.5761,1.5761,1.576,1.576,2069399999.0
2008-03-13 23:58:00,1.576,1.576,1.57565,1.57585,1136000001.0
2008-03-13 23:59:00,1.57585,1.57585,1.5758,1.57585,770300000.0
2008-03-14 00:00:00,1.57585,1.5759,1.57585,1.57585,213000000.0
2008-03-14 00:01:00,1.57585,1.57585,1.5757,1.5757,267000000.0
2008-03-14 00:02:00,1.5757,1.5758,1.5757,1.5758,1590200000.0
2008-03-14 00:03:00,1.5758,1.5758,1.57575,1.5758,1282800000.0
2008-03-14 00:04:00,1.5776,1.5776,1.5775,1.5775,1128100000.0
2008-03-14 00:05:00,1.5776,1.5776,1.5774,1.5774,1128100000.0
2008-03-14 00:06:00,1.576,1.5761,1.576,1.5761,1128100000.0
2008-03-14 00:07:00,1.5761,1.5761,1.576,1.576,112100000.0
2008-03-14 00:08:00,1.576,1.5761,1.576,1.5761,115100000.0
2008-03-14 00:09:00,1.5761,1.5763,1.5761,1.5763,1216799982.0
2008-03-14 00:10:00,1.5775,1.5777,1.5775,1.5777,1464300000.0
2008-03-14 00:11:00,1.5762,1.57655,1.5762,1.57655,1464300000.0
2008-03-14 00:12:00,1.57655,1.57655,1.5762,1.57625,793800000.0
2008-03-14 00:13:00,1.57625,1.57655,1.5762,1.57655,887600000.0
2008-03-14 00:14:00,1.5777,1.5778,1.5777,1.5778,1407000000.0
2008-03-14 00:15:00,1.5777,1.5777,1.5775,1.5775,1407000000.0
2008-03-14 00:16:00,1.5762,1.5762,1.5762,1.5762,1407000000.0
2008-03-14 00:17:00,1.5762,1.5762,1.5762,1.5762,606000000.0
2008-03-14 00:18:00,1.5762,1.5762,1.5762,1.5762,1852100000.0
2008-03-14 00:19:00,1.5777,1.5779,1.5777,1.5779,2041600033.0
2008-03-14 00:20:00,1.5778,1.5778,1.5777,1.5777,2041600033.0
2008-03-14 00:21:00,1.5762,1.5762,1.5761,1.5762,2041600033.0
2008-03-14 00:22:00,1.5762,1.5762,1.57615,1.57615,486200000.0
2008-03-14 00:23:00,1.57615,1.57615,1.57605,1.57605,382400000.0
2008-03-14 00:24:00,1.57605,1.57615,1.57605,1.57605,1785600000.0
2008-03-14 00:25:00,1.5778,1.5778,1.5777,1.5777,1541400000.0
2008-03-14 00:26:00,1.5779,1.5779,1.5777,1.5777,1541400000.0
2008-03-14 00:27:00,1.5761,1.5763,1.5761,1.5762,1541400000.0
2008-03-14 00:28:00,1.5762,1.5764,1.57615,1.5764,304700000.0
2008-03-14 00:29:00,1.5764,1.5764,1.57635,1.57635,140400000.0
2008-03-14 00:30:00,1.57635,1.5764,1.57635,1.5764,501600000.0
2008-03-14 00:31:00,1.5764,1.5764,1.5764,1.5764,610400000.0
2008-03-14 00:32:00,1.5764,1.5764,1.5764,1.5764,607600000.0
2008-03-14 00:33:00,1.5764,1.5764,1.5763,1.5763,1000400000.0
2008-03-14 00:35:00,1.5786,1.5788,1.5786,1.5786,487100006.0
2008-03-14 00:36:00,1.5765,1.57665,1.5765,1.5766,487100006.0
2008-03-14 00:37:00,1.5766,1.5766,1.5766,1.5766,518400000.0
2008-03-14 00:38:00,1.5787,1.5787,1.5787,1.5787,129500000.0
2008-03-14 00:39:00,1.5785,1.5787,1.5785,1.5787,129500000.0
2008-03-14 00:41:00,1.5768,1.5768,1.5767,1.5768,129500000.0
2008-03-14 00:44:00,1.5769,1.5771,1.5769,1.5771,2007999985.0
2008-03-14 00:45:00,1.5771,1.5774,1.5769,1.57735,837199994.0
2008-03-14 00:46:00,1.57735,1.57735,1.57695,1.57695,385200000.0
2008-03-14 00:47:00,1.57695,1.5773,1.57695,1.5772,348700000.0
2008-03-14 00:48:00,1.5772,1.57735,1.5771,1.5772,273900000.0
2008-03-14 00:49:00,1.5772,1.57735,1.5771,1.57735,1903399980.0
2008-03-14 00:50:00,1.5787,1.5787,1.5781,1.5784,1281199992.0
2008-03-14 00:51:00,1.5782,1.5782,1.5782,1.5782,1281199992.0
2008-03-14 00:52:00,1.5774,1.5774,1.5772,1.5772,1281199992.0
2008-03-14 00:53:00,1.5772,1.5773,1.5772,1.5772,1270899988.0
2008-03-14 00:54:00,1.5772,1.5776,1.5772,1.5772,714600000.0
2008-03-14 00:57:00,1.5774,1.5779,1.57735,1.5779,1254600000.0
2008-03-14 00:58:00,1.5779,1.57845,1.5779,1.5779,1021600001.0
2008-03-14 00:59:00,1.5784,1.5784,1.5784,1.5784,1708000003.0
2008-03-14 01:01:00,1.5785,1.5786,1.5785,1.5786,1708000003.0
2008-03-14 01:02:00,1.5779,1.5779,1.5775,1.5775,1708000003.0
2008-03-14 01:03:00,1.5788,1.5788,1.5786,1.5786,368499998.0
2008-03-14 01:04:00,1.5787,1.5787,1.5786,1.5787,368499998.0
2008-03-14 01:05:00,1.5773,1.5775,1.5773,1.5775,368499998.0
2008-03-14 01:06:00,1.5775,1.5775,1.5773,1.5773,1018700000.0
2008-03-14 01:07:00,1.5773,1.5773,1.5773,1.5773,1048100000.0
2008-03-14 01:08:00,1.5773,1.5773,1.5773,1.5773,976400000.0
2008-03-14 01:09:00,1.5773,1.5774,1.5773,1.5774,725700000.0
2008-03-14 01:12:00,1.5792,1.5792,1.5791,1.5791,1800200000.0
2008-03-14 01:13:00,1.5775,1.57755,1.5775,1.57755,1800200000.0
2008-03-14 01:14:00,1.57755,1.57755,1.57755,1.57755,199200000.0
2008-03-14 01:15:00,1.57755,1.57755,1.5774,1.5774,1818700030.0
2008-03-14 01:16:00,1.5774,1.5775,1.5773,1.5775,1247500013.0
2008-03-14 01:18:00,1.5792,1.5793,1.5792,1.5793,1405400014.0
2008-03-14 01:19:00,1.5774,1.5777,1.5774,1.5777,1405400014.0
2008-03-14 01:20:00,1.5795,1.5795,1.5795,1.5795,1864500000.0
2008-03-14 01:21:00,1.5794,1.5795,1.5794,1.5795,1864500000.0
2008-03-14 01:22:00,1.5796,1.5796,1.5796,1.5796,1864500000.0
2008-03-14 01:24:00,1.5795,1.5795,1.5795,1.5795,1864500000.0
2008-03-14 01:25:00,1.5797,1.5797,1.5796,1.5797,1864500000.0
2008-03-14 01:26:00,1.5801,1.5801,1.5796,1.5796,1864500000.0
2008-03-14 01:27:00,1.5795,1.5796,1.5795,1.5795,1864500000.0
2008-03-14 01:28:00,1.5796,1.5796,1.5796,1.5796,1864500000.0
2008-03-14 01:29:00,1.5795,1.5797,1.5795,1.5797,1864500000.0
2008-03-14 01:30:00,1.5798,1.5798,1.5797,1.5797,1864500000.0
2008-03-14 01:31:00,1.5798,1.5801,1.5798,1.5801,1864500000.0
2008-03-14 01:32:00,1.58,1.58,1.58,1.58,1864500000.0
2008-03-14 01:33:00,1.5801,1.5801,1.58,1.5801,1864500000.0
2008-03-14 01:35:00,1.5802,1.5803,1.58,1.58,1864500000.0
2008-03-14 01:36:00,1.5801,1.5801,1.58,1.58,1864500000.0
2008-03-14 01:37:00,1.5801,1.5801,1.5801,1.5801,1864500000.0
2008-03-14 01:38:00,1.5802,1.5803,1.58,1.5801,1864500000.0
2008-03-14 01:39:00,1.58,1.58,1.5798,1.5798,1864500000.0
2008-03-14 01:40:00,1.5797,1.5797,1.5795,1.5796,1864500000.0
2008-03-14 01:41:00,1.5795,1.5796,1.5792,1.5792,1864500000.0
2008-03-14 01:43:00,1.5793,1.58,1.5793,1.5798,1864500000.0
2008-03-14 01:44:00,1.5799,1.5799,1.5797,1.5797,1864500000.0
2008-03-14 01:45:00,1.5796,1.5799,1.5796,1.5798,1864500000.0
2008-03-14 01:46:00,1.5799,1.5803,1.5798,1.5801,1864500000.0
2008-03-14 01:47:00,1.5787,1.5787,1.5787,1.5787,1864500000.0
2008-03-14 01:48:00,1.5801,1.5801,1.58,1.58,1481700006.0
2008-03-14 01:49:00,1.5801,1.5801,1.5801,1.5801,1481700006.0
2008-03-14 01:50:00,1.5787,1.5787,1.5782,1.5782,1481700006.0
2008-03-14 01:51:00,1.5782,1.5782,1.5781,1.5782,1544700002.0
2008-03-14 01:54:00,1.58,1.58,1.58,1.58,1852200006.0
2008-03-14 01:55:00,1.5801,1.5801,1.58,1.58,1852200006.0
2008-03-14 01:56:00,1.5801,1.5801,1.58,1.58,1852200006.0
2008-03-14 01:57:00,1.5801,1.5801,1.5801,1.5801,1852200006.0
2008-03-14 01:59:00,1.5803,1.5803,1.5801,1.5801,1852200006.0
2008-03-14 02:00:00,1.5783,1.5783,1.5783,1.5783,1852200006.0
2008-03-14 02:01:00,1.58,1.58,1.58,1.58,1550400000.0
2008-03-14 02:02:00,1.5787,1.5787,1.5787,1.5787,1550400000.0
2008-03-14 02:03:00,1.5787,1.5787,1.5786,1.5786,516000000.0
2008-03-14 02:04:00,1.5786,1.5787,1.5786,1.5786,1300800000.0
2008-03-14 02:05:00,1.5799,1.5799,1.5799,1.5799,1051799997.0
2008-03-14 02:06:00,1.58,1.58,1.5799,1.58,1051799997.0
2008-03-14 02:07:00,1.5799,1.5799,1.5798,1.5798,1051799997.0
2008-03-14 02:08:00,1.5797,1.5797,1.5797,1.5797,1051799997.0
2008-03-14 02:09:00,1.5798,1.5798,1.5798,1.5798,1051799997.0
2008-03-14 02:10:00,1.5797,1.58,1.5797,1.58,1051799997.0
2008-03-14 02:11:00,1.5799,1.5799,1.5798,1.5798,1051799997.0
2008-03-14 02:12:00,1.5797,1.5797,1.5797,1.5797,1051799997.0
2008-03-14 02:13:00,1.5796,1.5796,1.5795,1.5795,1051799997.0
2008-03-14 02:14:00,1.5796,1.5796,1.5795,1.5795,1051799997.0
2008-03-14 02:15:00,1.5792,1.5792,1.5792,1.5792,1051799997.0
2008-03-14 02:16:00,1.5796,1.5797,1.5796,1.5796,1518799966.0
2008-03-14 02:17:00,1.5793,1.5793,1.5792,1.5792,1518799966.0
2008-03-14 02:18:00,1.5795,1.5796,1.5795,1.5796,1821099940.0
2008-03-14 02:19:00,1.5792,1.5796,1.5792,1.57945,1821099940.0
2008-03-14 02:20:00,1.57945,1.5796,1.5792,1.5794,533199997.0
2008-03-14 02:21:00,1.5794,1.5795,1.5794,1.5794,742300000.0
2008-03-14 02:22:00,1.5794,1.57945,1.5794,1.57945,631100000.0
2008-03-14 02:23:00,1.57945,1.5796,1.57945,1.5795,443000000.0
2008-03-14 02:24:00,1.5795,1.5795,1.57945,1.5795,176800000.0
2008-03-14 02:25:00,1.5795,1.5798,1.57945,1.5798,506700000.0
2008-03-14 02:26:00,1.5796,1.5797,1.5796,1.5797,1061599991.0
2008-03-14 02:27:00,1.5798,1.5798,1.5796,1.5797,1061599991.0
2008-03-14 02:28:00,1.5794,1.5796,1.5793,1.5793,1061599991.0
2008-03-14 02:29:00,1.5793,1.5797,1.5792,1.5797,1609899976.0
2008-03-14 02:30:00,1.5797,1.5797,1.57965,1.5797,926100000.0
2008-03-14 02:31:00,1.5797,1.5802,1.5797,1.58,926799995.0
2008-03-14 02:32:00,1.5798,1.5798,1.5797,1.5798,1366800000.0
2008-03-14 02:33:00,1.5797,1.5798,1.5797,1.5798,1366800000.0
2008-03-14 02:34:00,1.5802,1.5802,1.5802,1.5802,1366800000.0
2008-03-14 02:35:00,1.5802,1.5802,1.5799,1.58,1176399986.0
2008-03-14 02:36:00,1.5799,1.5799,1.5796,1.5796,734799990.0
2008-03-14 02:38:00,1.5797,1.5797,1.5796,1.5797,734799990.0
2008-03-14 02:39:00,1.57985,1.5799,1.5797,1.5797,734799990.0
2008-03-14 02:40:00,1.5799,1.5799,1.5798,1.5799,424200000.0
2008-03-14 02:41:00,1.579,1.5792,1.579,1.5792,424200000.0
2008-03-14 02:42:00,1.5792,1.57925,1.579,1.57915,107200000.0
2008-03-14 02:43:00,1.57915,1.5799,1.5791,1.5797,1444700004.0
2008-03-14 02:44:00,1.58,1.58,1.5798,1.5798,2043499906.0
2008-03-14 02:45:00,1.5795,1.5798,1.5795,1.5798,2043499906.0
2008-03-14 02:46:00,1.5798,1.5799,1.5797,1.5798,1053500000.0
2008-03-14 02:47:00,1.5797,1.5797,1.5797,1.5797,1053500000.0
2008-03-14 02:48:00,1.5798,1.5798,1.5797,1.5797,1053500000.0
2008-03-14 02:50:00,1.5796,1.5797,1.5796,1.5797,1053500000.0
2008-03-14 02:51:00,1.5796,1.5796,1.5795,1.5795,1053500000.0
2008-03-14 02:52:00,1.5794,1.5794,1.5789,1.5789,1053500000.0
2008-03-14 02:53:00,1.579,1.5791,1.579,1.5791,1053500000.0
2008-03-14 02:54:00,1.5792,1.5792,1.5791,1.5791,1053500000.0
2008-03-14 02:56:00,1.5792,1.5792,1.5786,1.5786,1053500000.0
2008-03-14 02:57:00,1.5787,1.5788,1.5787,1.5787,1053500000.0
2008-03-14 02:58:00,1.5786,1.5786,1.5786,1.5786,1053500000.0
2008-03-14 02:59:00,1.5785,1.5785,1.5784,1.5784,1053500000.0
2008-03-14 03:00:00,1.5785,1.5785,1.5783,1.5783,1053500000.0
2008-03-14 03:01:00,1.5782,1.5784,1.5781,1.5781,1053500000.0
2008-03-14 03:02:00,1.5782,1.5782,1.5781,1.5781,1053500000.0
2008-03-14 03:04:00,1.5782,1.5789,1.5782,1.5785,1053500000.0
2008-03-14 03:05:00,1.58,1.58,1.58,1.58,1053500000.0
2008-03-14 03:06:00,1.5785,1.5787,1.5785,1.5786,1985499973.0
2008-03-14 03:07:00,1.5785,1.5787,1.5785,1.5786,1985499973.0
2008-03-14 03:08:00,1.5797,1.5797,1.5795,1.5796,1985499973.0
2008-03-14 03:09:00,1.5796,1.58,1.57945,1.5797,1049099991.0
2008-03-14 03:10:00,1.5797,1.58,1.5797,1.5797,1559699956.0
2008-03-14 03:11:00,1.5797,1.5798,1.5796,1.5796,1784199976.0
2008-03-14 03:12:00,1.5788,1.5789,1.5787,1.5789,1626300000.0
2008-03-14 03:13:00,1.57965,1.57965,1.5795,1.5795,1626300000.0
2008-03-14 03:14:00,1.5795,1.5795,1.57945,1.57945,382200000.0
2008-03-14 03:15:00,1.57945,1.57955,1.57945,1.57955,555600000.0
2008-03-14 03:16:00,1.57955,1.5796,1.5794,1.5796,370900000.0
2008-03-14 03:17:00,1.5796,1.5796,1.57945,1.5796,352600000.0
2008-03-14 03:18:00,1.5796,1.5796,1.5796,1.5796,350400000.0
2008-03-14 03:19:00,1.5796,1.5796,1.5796,1.5796,345600000.0
2008-03-14 03:20:00,1.5796,1.5796,1.5796,1.5796,345600000.0
2008-03-14 03:21:00,1.5796,1.5796,1.5796,1.5796,353600000.0
2008-03-14 03:22:00,1.5796,1.5796,1.5796,1.5796,344000000.0
2008-03-14 03:23:00,1.5796,1.5796,1.5796,1.5796,488800000.0
2008-03-14 03:24:00,1.5796,1.5796,1.5796,1.5796,347200000.0
2008-03-14 03:25:00,1.5796,1.5796,1.5796,1.5796,900000000.0
2008-03-14 03:26:00,1.5796,1.5796,1.5796,1.5796,1000800000.0
2008-03-14 03:27:00,1.5796,1.5796,1.5796,1.5796,1449600000.0
2008-03-14 03:28:00,1.5775,1.5775,1.5773,1.5774,318400000.0
2008-03-14 03:29:00,1.5775,1.5775,1.5774,1.5774,318400000.0
2008-03-14 03:30:00,1.5775,1.5777,1.5775,1.5776,318400000.0
2008-03-14 03:31:00,1.5775,1.5775,1.5775,1.5775,318400000.0
2008-03-14 03:32:00,1.5776,1.5776,1.5776,1.5776,318400000.0
2008-03-14 03:33:00,1.5796,1.5797,1.5796,1.5797,318400000.0
2008-03-14 03:34:00,1.5797,1.5797,1.5797,1.5797,176800000.0
2008-03-14 03:35:00,1.5797,1.5798,1.5797,1.5798,887000001.0
2008-03-14 03:36:00,1.5798,1.5799,1.5797,1.5797,1153300000.0
2008-03-14 03:37:00,1.5797,1.5797,1.5797,1.5797,173600000.0
2008-03-14 03:38:00,1.5797,1.5797,1.5797,1.5797,168800000.0
2008-03-14 03:39:00,1.5797,1.5797,1.5797,1.5797,1403899943.0
2008-03-14 03:40:00,1.5779,1.5779,1.5779,1.5779,49400000.0
2008-03-14 03:41:00,1.578,1.578,1.578,1.578,49400000.0
2008-03-14 03:42:00,1.5782,1.5784,1.5781,1.5782,49400000.0
2008-03-14 03:44:00,1.5781,1.5781,1.5781,1.5781,49400000.0
2008-03-14 03:45:00,1.5782,1.5783,1.5781,1.5781,49400000.0
2008-03-14 03:46:00,1.5782,1.5782,1.5782,1.5782,49400000.0
2008-03-14 03:47:00,1.5784,1.5784,1.5783,1.5783,49400000.0
2008-03-14 03:48:00,1.5782,1.5782,1.5782,1.5782,49400000.0
2008-03-14 03:49:00,1.5783,1.5783,1.5782,1.5782,49400000.0
2008-03-14 03:50:00,1.5796,1.5796,1.5796,1.5796,49400000.0
2008-03-14 03:51:00,1.5796,1.5796,1.5794,1.5794,322300001.0
2008-03-14 03:52:00,1.5794,1.5794,1.5789,1.5789,943300000.0
2008-03-14 03:53:00,1.5789,1.57925,1.5788,1.57925,1164099980.0
2008-03-14 03:54:00,1.5791,1.5791,1.5791,1.5791,1455500000.0
2008-03-14 03:55:00,1.5791,1.5791,1.5791,1.5791,1487400000.0
2008-03-14 03:56:00,1.5791,1.5791,1.5786,1.5787,1327900002.0
2008-03-14 03:57:00,1.5787,1.5787,1.5785,1.5786,697700004.0
2008-03-14 03:58:00,1.5786,1.5786,1.5784,1.5786,684899999.0
2008-03-14 03:59:00,1.5786,1.5786,1.5784,1.5784,1869899992.0
2008-03-14 04:00:00,1.5782,1.5783,1.5782,1.5783,2052699957.0
2008-03-14 04:01:00,1.5782,1.5784,1.5782,1.5783,2052699957.0
2008-03-14 04:02:00,1.5784,1.5787,1.5784,1.5787,2052699957.0
2008-03-14 04:03:00,1.5791,1.5791,1.579,1.579,2052699957.0
2008-03-14 04:04:00,1.5781,1.5787,1.5781,1.5786,2052699957.0
2008-03-14 04:05:00,1.5786,1.5786,1.5784,1.5785,2030700005.0
2008-03-14 04:06:00,1.5785,1.5786,1.5785,1.5785,936299999.0
2008-03-14 04:07:00,1.5785,1.5787,1.5784,1.5784,842600000.0
2008-03-14 04:08:00,1.5784,1.5786,1.5784,1.5784,631600000.0
2008-03-14 04:09:00,1.5784,1.579,1.5784,1.5786,639500000.0
2008-03-14 04:10:00,1.5786,1.579,1.57855,1.5787,932699997.0
2008-03-14 04:11:00,1.5787,1.5787,1.5787,1.5787,924500000.0
2008-03-14 04:12:00,1.5787,1.5791,1.5786,1.5791,985400000.0
2008-03-14 04:13:00,1.5791,1.5791,1.5785,1.5788,941300000.0
2008-03-14 04:14:00,1.5788,1.5789,1.5784,1.5786,853799999.0
2008-03-14 04:15:00,1.5786,1.5786,1.5784,1.5786,930300000.0
2008-03-14 04:16:00,1.5786,1.5786,1.5784,1.5785,1047400009.0
2008-03-14 04:17:00,1.5785,1.5788,1.5785,1.5786,929300000.0
2008-03-14 04:18:00,1.5781,1.5781,1.5781,1.5781,2025699995.0
2008-03-14 04:19:00,1.5782,1.5782,1.5782,1.5782,2025699995.0
2008-03-14 04:21:00,1.5783,1.5783,1.5783,1.5783,2025699995.0
2008-03-14 04:22:00,1.57775,1.57775,1.5773,1.5773,2025699995.0
2008-03-14 04:23:00,1.5782,1.5782,1.578,1.578,2059299996.0
2008-03-14 04:25:00,1.5779,1.578,1.5779,1.578,2059299996.0
2008-03-14 04:27:00,1.5773,1.5773,1.5773,1.5773,2059299996.0
2008-03-14 04:28:00,1.5773,1.57735,1.5771,1.57735,1308300000.0
2008-03-14 04:29:00,1.57735,1.5779,1.57725,1.57735,71500000.0
2008-03-14 04:30:00,1.57735,1.5778,1.57735,1.57735,60100000.0
2008-03-14 04:31:00,1.57735,1.57735,1.57735,1.57735,43400000.0
2008-03-14 04:32:00,1.57735,1.57785,1.57735,1.57735,76399999.0
2008-03-14 04:33:00,1.57735,1.5778,1.57735,1.5778,55000000.0
2008-03-14 04:34:00,1.5778,1.5778,1.5778,1.5778,96800000.0
2008-03-14 04:35:00,1.5778,1.5778,1.5778,1.5778,86400000.0
2008-03-14 04:36:00,1.5778,1.5778,1.5775,1.5775,975200000.0
2008-03-14 04:37:00,1.5775,1.5776,1.5775,1.5776,1102300000.0
2008-03-14 04:39:00,1.5775,1.5775,1.5775,1.5775,1102300000.0
2008-03-14 04:40:00,1.5774,1.5778,1.5774,1.5775,1102300000.0
2008-03-14 04:41:00,1.5774,1.5775,1.5774,1.5775,1102300000.0
2008-03-14 04:42:00,1.57785,1.5785,1.57785,1.578,1102300000.0
2008-03-14 04:43:00,1.578,1.578,1.578,1.578,542500000.0
2008-03-14 04:44:00,1.578,1.578,1.578,1.578,540000000.0
2008-03-14 04:45:00,1.578,1.5783,1.5779,1.578,1301499968.0
2008-03-14 04:46:00,1.578,1.578,1.578,1.578,540000000.0
2008-03-14 04:47:00,1.578,1.5784,1.578,1.5782,1329800034.0
2008-03-14 04:48:00,1.5782,1.5782,1.5782,1.5782,654800005.0
2008-03-14 04:49:00,1.5782,1.5784,1.5779,1.578,1867500009.0
2008-03-14 04:50:00,1.5774,1.5774,1.5774,1.5774,2097400000.0
2008-03-14 04:51:00,1.5781,1.5781,1.578,1.578,2097400000.0
2008-03-14 04:52:00,1.578,1.5782,1.578,1.578,1186499988.0
2008-03-14 04:53:00,1.578,1.5781,1.5779,1.578,1439100000.0
2008-03-14 04:55:00,1.578,1.5782,1.578,1.5781,1903300000.0
2008-03-14 04:56:00,1.5773,1.5773,1.5772,1.5772,1823299957.0
2008-03-14 04:57:00,1.5773,1.5773,1.5772,1.5772,1823299957.0
2008-03-14 04:58:00,1.578,1.5782,1.578,1.578,1823299957.0
2008-03-14 04:59:00,1.5772,1.5772,1.5771,1.5772,733600000.0
2008-03-14 05:00:00,1.5773,1.5773,1.5772,1.5772,733600000.0
2008-03-14 05:01:00,1.5771,1.5772,1.5771,1.5772,733600000.0
2008-03-14 05:02:00,1.5771,1.5771,1.5771,1.5771,733600000.0
2008-03-14 05:03:00,1.5772,1.5772,1.5772,1.5772,733600000.0
2008-03-14 05:04:00,1.5771,1.5771,1.577,1.577,733600000.0
2008-03-14 05:05:00,1.5771,1.5771,1.577,1.577,733600000.0
2008-03-14 05:06:00,1.5771,1.5771,1.5771,1.5771,733600000.0
2008-03-14 05:07:00,1.5785,1.5785,1.57835,1.5785,733600000.0
2008-03-14 05:08:00,1.5771,1.5771,1.5771,1.5771,1560399998.0
2008-03-14 05:09:00,1.5772,1.5772,1.5771,1.5771,1560399998.0
2008-03-14 05:11:00,1.577,1.5771,1.577,1.577,1560399998.0
2008-03-14 05:12:00,1.5769,1.5769,1.5768,1.5769,1560399998.0
2008-03-14 05:13:00,1.5768,1.5771,1.5768,1.5771,1560399998.0
2008-03-14 05:14:00,1.577,1.577,1.5769,1.5769,1560399998.0
2008-03-14 05:15:00,1.5768,1.5768,1.5767,1.5767,1560399998.0
2008-03-14 05:16:00,1.5768,1.5768,1.5766,1.5766,1560399998.0
2008-03-14 05:17:00,1.5765,1.5766,1.5763,1.5763,1560399998.0
2008-03-14 05:18:00,1.57795,1.5781,1.57795,1.5781,1560399998.0
2008-03-14 05:20:00,1.5764,1.5766,1.5764,1.5766,1909500045.0
2008-03-14 05:21:00,1.5765,1.5765,1.5764,1.5764,1909500045.0
2008-03-14 05:22:00,1.5763,1.5763,1.5762,1.5762,1909500045.0
2008-03-14 05:23:00,1.578,1.578,1.578,1.578,1909500045.0
2008-03-14 05:24:00,1.578,1.578,1.578,1.578,928800000.0
2008-03-14 05:25:00,1.578,1.5782,1.5778,1.5778,1669200035.0
2008-03-14 05:27:00,1.5758,1.5761,1.5758,1.576,1428999999.0
2008-03-14 05:28:00,1.5761,1.5761,1.576,1.576,1428999999.0
2008-03-14 05:29:00,1.5777,1.5777,1.5777,1.5777,1428999999.0
2008-03-14 05:30:00,1.5777,1.5777,1.5777,1.5777,1046400000.0
2008-03-14 05:31:00,1.5777,1.5779,1.5776,1.5776,1511700011.0
2008-03-14 05:32:00,1.5762,1.5762,1.5762,1.5762,1259000000.0
2008-03-14 05:33:00,1.5779,1.578,1.5778,1.5779,1259000000.0
2008-03-14 05:34:00,1.5779,1.5779,1.5774,1.5774,1060600000.0
2008-03-14 05:35:00,1.5759,1.5759,1.5758,1.5758,682000003.0
2008-03-14 05:36:00,1.5774,1.57745,1.5774,1.57745,682000003.0
2008-03-14 05:37:00,1.5758,1.5758,1.5757,1.5757,1629100001.0
2008-03-14 05:38:00,1.5775,1.5775,1.5774,1.57745,1629100001.0
2008-03-14 05:39:00,1.57745,1.5776,1.5774,1.5774,758699999.0
2008-03-14 05:40:00,1.5774,1.57765,1.5773,1.5774,1347400000.0
2008-03-14 05:41:00,1.5774,1.5775,1.5774,1.5774,1390299991.0
2008-03-14 05:42:00,1.5758,1.5758,1.5757,1.5757,1875799985.0
2008-03-14 05:43:00,1.5774,1.5774,1.5773,1.5773,1875799985.0
2008-03-14 05:44:00,1.5773,1.5775,1.5773,1.5775,1818100001.0
2008-03-14 05:45:00,1.5774,1.5775,1.5773,1.5774,2021800007.0
2008-03-14 05:46:00,1.5774,1.5775,1.5773,1.5775,1084599997.0
2008-03-14 05:47:00,1.5758,1.5766,1.5758,1.5765,1137099989.0
2008-03-14 05:48:00,1.5773,1.5773,1.5773,1.5773,1137099989.0
2008-03-14 05:49:00,1.5761,1.5761,1.576,1.576,1142399998.0
2008-03-14 05:50:00,1.5774,1.5775,1.5773,1.5773,1142399998.0
2008-03-14 05:51:00,1.5773,1.5774,1.5773,1.5774,958100000.0
2008-03-14 05:52:00,1.5774,1.5774,1.5772,1.5773,1948500067.0
2008-03-14 05:53:00,1.5773,1.5773,1.5772,1.5773,941300000.0
2008-03-14 05:54:00,1.5773,1.5773,1.5772,1.5772,1209800000.0
2008-03-14 05:55:00,1.5772,1.5774,1.5772,1.5773,1283999988.0
2008-03-14 05:56:00,1.5773,1.5773,1.5772,1.5773,1362800014.0
2008-03-14 05:57:00,1.5773,1.5774,1.5772,1.5773,1042900001.0
2008-03-14 05:58:00,1.5773,1.5773,1.5772,1.5772,1007300000.0
2008-03-14 05:59:00,1.5772,1.5773,1.57715,1.57715,718500000.0
2008-03-14 06:00:00,1.57715,1.5772,1.57715,1.5772,875200000.0
2008-03-14 06:01:00,1.5772,1.5772,1.5771,1.5772,1504300000.0
2008-03-14 06:02:00,1.5772,1.5772,1.5771,1.5771,1832599973.0
2008-03-14 06:03:00,1.5771,1.5772,1.5771,1.5771,1038700000.0
2008-03-14 06:04:00,1.5771,1.5771,1.577,1.577,1041100000.0
2008-03-14 06:05:00,1.577,1.577,1.5769,1.577,1839399957.0
2008-03-14 06:06:00,1.5761,1.5762,1.5758,1.576,877400000.0
2008-03-14 06:07:00,1.577,1.5772,1.577,1.5771,877400000.0
2008-03-14 06:08:00,1.5771,1.5771,1.5771,1.5771,1060800000.0
2008-03-14 06:09:00,1.5771,1.5771,1.5771,1.5771,920200000.0
2008-03-14 06:10:00,1.5771,1.5771,1.57705,1.5771,723100000.0
2008-03-14 06:11:00,1.5771,1.5771,1.5767,1.5768,1270099991.0
2008-03-14 06:12:00,1.5761,1.5763,1.5761,1.5763,1487200016.0
2008-03-14 06:13:00,1.5767,1.577,1.5767,1.577,1487200016.0
2008-03-14 06:14:00,1.577,1.577,1.5769,1.5769,1138900000.0
2008-03-14 06:15:00,1.5769,1.5769,1.5765,1.5766,771900000.0
2008-03-14 06:16:00,1.5766,1.5768,1.5765,1.5765,1268600000.0
2008-03-14 06:17:00,1.5764,1.5765,1.5762,1.5763,1203800000.0
2008-03-14 06:18:00,1.5763,1.5765,1.5763,1.5765,294000000.0
2008-03-14 06:19:00,1.5765,1.5765,1.5763,1.5763,1275300000.0
2008-03-14 06:20:00,1.5763,1.5766,1.5763,1.5765,1494700000.0
2008-03-14 06:21:00,1.5765,1.5765,1.5762,1.5763,1468100001.0
2008-03-14 06:22:00,1.5763,1.5764,1.576,1.576,2088500000.0
2008-03-14 06:23:00,1.576,1.5761,1.576,1.576,2088500000.0
2008-03-14 06:24:00,1.576,1.576,1.57565,1.5759,1412399983.0
2008-03-14 06:25:00,1.5759,1.576,1.5757,1.5759,2125300011.0
2008-03-14 06:26:00,1.5752,1.5753,1.5752,1.5753,1760899999.0
2008-03-14 06:27:00,1.5759,1.5759,1.5757,1.5759,1760899999.0
2008-03-14 06:28:00,1.5759,1.576,1.5759,1.576,1791000000.0
2008-03-14 06:29:00,1.5748,1.5751,1.5741,1.5743,1078400000.0
2008-03-14 06:30:00,1.5744,1.5745,1.5741,1.5743,1078400000.0
2008-03-14 06:31:00,1.5742,1.5743,1.5738,1.5738,1078400000.0
2008-03-14 06:32:00,1.5761,1.5762,1.5761,1.5762,1078400000.0
2008-03-14 06:33:00,1.5762,1.5763,1.576,1.576,2002800009.0
2008-03-14 06:34:00,1.5743,1.5743,1.5742,1.5743,1119600000.0
2008-03-14 06:35:00,1.5742,1.5743,1.574,1.5742,1119600000.0
2008-03-14 06:36:00,1.5741,1.5742,1.574,1.5741,1119600000.0
2008-03-14 06:37:00,1.5755,1.5757,1.5755,1.5757,1119600000.0
2008-03-14 06:38:00,1.5757,1.5757,1.5756,1.5757,1467000003.0
2008-03-14 06:39:00,1.5757,1.5757,1.5755,1.5757,1175300000.0
2008-03-14 06:40:00,1.5757,1.5758,1.5757,1.5757,1233500001.0
2008-03-14 06:41:00,1.5757,1.5757,1.5757,1.5757,1298900000.0
2008-03-14 06:42:00,1.5757,1.5757,1.5757,1.5757,1382900000.0
2008-03-14 06:43:00,1.5757,1.5757,1.5757,1.5757,1403800000.0
2008-03-14 06:44:00,1.5746,1.5748,1.5746,1.5748,1440900000.0
2008-03-14 06:45:00,1.5757,1.5757,1.5757,1.5757,1440900000.0
2008-03-14 06:46:00,1.5757,1.5758,1.5757,1.5758,1450099988.0
2008-03-14 06:47:00,1.5748,1.5751,1.5748,1.575,1931499957.0
2008-03-14 06:48:00,1.5763,1.5763,1.5759,1.5761,1931499957.0
2008-03-14 06:49:00,1.5761,1.5761,1.5759,1.5761,1126999982.0
2008-03-14 06:50:00,1.5761,1.5761,1.5757,1.5757,1478599955.0
2008-03-14 06:51:00,1.5757,1.5761,1.5757,1.5761,1952999981.0
2008-03-14 06:52:00,1.5761,1.5761,1.57605,1.57605,43000000.0
2008-03-14 06:53:00,1.57605,1.57605,1.5759,1.576,131000000.0
2008-03-14 06:54:00,1.576,1.57605,1.57595,1.576,1357800000.0
2008-03-14 06:55:00,1.5752,1.5752,1.575,1.575,1277900000.0
2008-03-14 06:56:00,1.5759,1.5759,1.5759,1.5759,1277900000.0
2008-03-14 06:57:00,1.5759,1.5762,1.5759,1.5762,1654699999.0
2008-03-14 06:59:00,1.5753,1.5757,1.5753,1.5756,1615400000.0
2008-03-14 07:00:00,1.5755,1.5757,1.5755,1.5756,1615400000.0
2008-03-14 07:01:00,1.5763,1.5763,1.5763,1.5763,1615400000.0
2008-03-14 07:02:00,1.5756,1.5757,1.5756,1.5756,1782200000.0
2008-03-14 07:03:00,1.5757,1.5759,1.5756,1.5756,1782200000.0
2008-03-14 07:05:00,1.5758,1.5758,1.5757,1.5758,1782200000.0
2008-03-14 07:06:00,1.576,1.57605,1.57595,1.576,1782200000.0
2008-03-14 07:07:00,1.5759,1.5761,1.5759,1.5761,722400000.0
2008-03-14 07:08:00,1.5761,1.5761,1.576,1.57605,722400000.0
2008-03-14 07:09:00,1.57605,1.57605,1.57605,1.57605,42800000.0
2008-03-14 07:10:00,1.57605,1.5761,1.576,1.5761,431300000.0
2008-03-14 07:11:00,1.5762,1.5763,1.5761,1.5761,151400001.0
2008-03-14 07:12:00,1.5763,1.5764,1.5762,1.5764,151400001.0
2008-03-14 07:13:00,1.5759,1.5761,1.5755,1.576,1504900003.0
2008-03-14 07:14:00,1.5759,1.576,1.5758,1.5758,1504900003.0
2008-03-14 07:15:00,1.5768,1.57735,1.5766,1.5767,1504900003.0
2008-03-14 07:17:00,1.5765,1.5766,1.5765,1.5765,1151700004.0
2008-03-14 07:18:00,1.5763,1.5765,1.5763,1.5765,1561400000.0
2008-03-14 07:19:00,1.5763,1.5763,1.5762,1.5762,1561400000.0
2008-03-14 07:20:00,1.5761,1.5765,1.5761,1.5763,1561400000.0
2008-03-14 07:21:00,1.5763,1.5764,1.5762,1.5764,1561400000.0
2008-03-14 07:22:00,1.5764,1.5764,1.576,1.5761,1416799998.0
2008-03-14 07:23:00,1.5765,1.5765,1.5764,1.5764,2083099916.0
2008-03-14 07:24:00,1.5763,1.5764,1.5763,1.5763,2083099916.0
2008-03-14 07:25:00,1.5752,1.5752,1.5748,1.575,2083099916.0
2008-03-14 07:26:00,1.5761,1.5761,1.576,1.576,1819699993.0
2008-03-14 07:27:00,1.5753,1.5755,1.57505,1.57505,1819699993.0
2008-03-14 07:28:00,1.57505,1.5754,1.5745,1.57465,1555499986.0
2008-03-14 07:29:00,1.57465,1.575,1.57405,1.5741,1021999980.0
2008-03-14 07:30:00,1.5741,1.5744,1.5741,1.5743,114100000.0
2008-03-14 07:31:00,1.5743,1.5743,1.5737,1.5738,290800000.0
2008-03-14 07:32:00,1.5738,1.574,1.57365,1.5739,194500000.0
2008-03-14 07:33:00,1.5739,1.57415,1.5738,1.57405,77400000.0
2008-03-14 07:34:00,1.57405,1.5745,1.574,1.5742,129100000.0
2008-03-14 07:35:00,1.5742,1.5742,1.57395,1.5741,231300000.0
2008-03-14 07:36:00,1.5741,1.5741,1.57395,1.5741,193200000.0
2008-03-14 07:37:00,1.5741,1.57445,1.574,1.5742,144600000.0
2008-03-14 07:38:00,1.5742,1.5744,1.5742,1.5743,90000000.0
2008-03-14 07:39:00,1.5743,1.57485,1.5743,1.5745,92800000.0
2008-03-14 07:40:00,1.5745,1.5746,1.5741,1.5745,119600000.0
2008-03-14 07:41:00,1.5745,1.5748,1.5744,1.5747,106400000.0
2008-03-14 07:42:00,1.5747,1.575,1.5747,1.575,208100000.0
2008-03-14 07:43:00,1.575,1.575,1.5745,1.5747,1737000000.0
2008-03-14 07:44:00,1.5747,1.5747,1.5743,1.5747,1909099998.0
2008-03-14 07:45:00,1.5747,1.575,1.5745,1.5746,1131600000.0
2008-03-14 07:46:00,1.5746,1.5749,1.5746,1.5749,1158300001.0
2008-03-14 07:47:00,1.5749,1.5751,1.5747,1.5751,1303400000.0
2008-03-14 07:48:00,1.5751,1.5751,1.5747,1.5748,348100000.0
2008-03-14 07:49:00,1.5748,1.5749,1.5748,1.5748,86400000.0
2008-03-14 07:50:00,1.5748,1.5751,1.5747,1.5747,924800000.0
2008-03-14 07:51:00,1.5747,1.5747,1.5745,1.5745,1790800000.0
2008-03-14 07:52:00,1.5759,1.5761,1.5759,1.5761,1281699999.0
2008-03-14 07:53:00,1.576,1.5761,1.5758,1.5758,1281699999.0
2008-03-14 07:54:00,1.5759,1.5759,1.5757,1.5758,1281699999.0
2008-03-14 07:55:00,1.575,1.575,1.5748,1.5748,1281699999.0
2008-03-14 07:56:00,1.576,1.5761,1.5758,1.576,1538300000.0
2008-03-14 07:57:00,1.5761,1.5761,1.5761,1.5761,1538300000.0
2008-03-14 07:58:00,1.576,1.576,1.5752,1.5757,1538300000.0
2008-03-14 07:59:00,1.5758,1.5759,1.5756,1.5757,1538300000.0
2008-03-14 08:00:00,1.5755,1.5756,1.5753,1.5755,1538300000.0
2008-03-14 08:01:00,1.5751,1.5753,1.575,1.5752,1561399991.0
2008-03-14 08:02:00,1.5753,1.5757,1.5753,1.5756,1561399991.0
2008-03-14 08:03:00,1.5757,1.5757,1.5752,1.5752,1561399991.0
2008-03-14 08:04:00,1.5755,1.5758,1.5755,1.5758,1561399991.0
2008-03-14 08:05:00,1.5758,1.5759,1.5755,1.5756,1476700000.0
2008-03-14 08:06:00,1.5756,1.5758,1.5755,1.5756,1594699977.0
2008-03-14 08:07:00,1.5755,1.5756,1.5755,1.5756,568499997.0
2008-03-14 08:08:00,1.576,1.5761,1.57575,1.576,568499997.0
2008-03-14 08:09:00,1.576,1.5762,1.5758,1.576,1987399999.0
2008-03-14 08:10:00,1.5751,1.5752,1.5751,1.5752,1124900001.0
2008-03-14 08:11:00,1.5751,1.5753,1.5751,1.5752,1124900001.0
2008-03-14 08:12:00,1.5759,1.576,1.5757,1.576,1124900001.0
2008-03-14 08:13:00,1.576,1.576,1.5756,1.5757,1535100000.0
2008-03-14 08:14:00,1.5754,1.5756,1.5749,1.5752,582699999.0
2008-03-14 08:15:00,1.5758,1.576,1.5757,1.576,582699999.0
2008-03-14 08:16:00,1.576,1.5763,1.57575,1.5758,67200000.0
2008-03-14 08:17:00,1.5758,1.5759,1.5756,1.5759,453200000.0
2008-03-14 08:18:00,1.5759,1.5763,1.5759,1.5762,928700001.0
2008-03-14 08:19:00,1.5762,1.5763,1.576,1.5762,877400000.0
2008-03-14 08:20:00,1.5762,1.5764,1.57595,1.576,1260800000.0
2008-03-14 08:21:00,1.576,1.576,1.576,1.576,388700000.0
2008-03-14 08:22:00,1.576,1.5764,1.5758,1.5762,1457500000.0
2008-03-14 08:23:00,1.5762,1.5764,1.5762,1.5764,2003800000.0
2008-03-14 08:24:00,1.574,1.574,1.5739,1.574,347400000.0
2008-03-14 08:25:00,1.5763,1.5763,1.5761,1.5761,347400000.0
2008-03-14 08:26:00,1.5761,1.5761,1.5759,1.576,340099997.0
2008-03-14 08:27:00,1.5761,1.5761,1.5758,1.5758,812600000.0
2008-03-14 08:28:00,1.5758,1.5761,1.5758,1.5761,1371999999.0
2008-03-14 08:29:00,1.5761,1.5764,1.5761,1.5762,1523499990.0
2008-03-14 08:30:00,1.5762,1.5762,1.5762,1.5762,1134300000.0
2008-03-14 08:32:00,1.5762,1.5765,1.5762,1.5765,2073900000.0
2008-03-14 08:33:00,1.5765,1.5765,1.5763,1.5764,451800000.0
2008-03-14 08:34:00,1.5764,1.5764,1.5762,1.57625,1197900000.0
2008-03-14 08:35:00,1.57625,1.5763,1.57625,1.5763,1401000000.0
2008-03-14 08:36:00,1.5763,1.5766,1.5763,1.5765,1560400000.0
2008-03-14 08:37:00,1.5765,1.5765,1.5763,1.5763,531400000.0
2008-03-14 08:38:00,1.5763,1.57635,1.57615,1.5763,91100000.0
2008-03-14 08:39:00,1.5763,1.5763,1.5762,1.5762,128700000.0
2008-03-14 08:40:00,1.5762,1.5765,1.5762,1.5765,303499999.0
2008-03-14 08:41:00,1.5765,1.5767,1.5765,1.57665,408400000.0
2008-03-14 08:42:00,1.57665,1.57665,1.57655,1.57655,43000000.0
2008-03-14 08:43:00,1.57655,1.57655,1.57655,1.57655,43400000.0
2008-03-14 08:44:00,1.57655,1.57655,1.5765,1.5765,345800000.0
2008-03-14 08:45:00,1.5765,1.5765,1.576,1.5762,283500000.0
2008-03-14 08:46:00,1.5762,1.57635,1.57615,1.57625,91300000.0
2008-03-14 08:47:00,1.57625,1.5764,1.5762,1.5764,334000000.0
2008-03-14 08:48:00,1.5763,1.5764,1.576,1.5764,108900000.0
2008-03-14 08:49:00,1.5763,1.57645,1.5761,1.5761,161900000.0
2008-03-14 08:50:00,1.5761,1.57625,1.5756,1.576,309100000.0
2008-03-14 08:51:00,1.576,1.5764,1.57595,1.5763,57500000.0
2008-03-14 08:52:00,1.5763,1.5763,1.576,1.5762,80700000.0
2008-03-14 08:53:00,1.5762,1.57635,1.57595,1.57595,174600000.0
2008-03-14 08:54:00,1.57595,1.57595,1.57585,1.57595,44600000.0
2008-03-14 08:55:00,1.57595,1.57605,1.5759,1.57605,48500000.0
2008-03-14 08:56:00,1.57605,1.5761,1.57585,1.57605,227100000.0
2008-03-14 08:57:00,1.57605,1.5762,1.57605,1.5762,44600000.0
2008-03-14 08:58:00,1.5762,1.5762,1.57535,1.5759,834700000.0
2008-03-14 08:59:00,1.5759,1.57605,1.57565,1.57575,91600000.0
2008-03-14 09:00:00,1.57575,1.5758,1.5749,1.5752,567699989.0
2008-03-14 09:01:00,1.5752,1.57535,1.575,1.5753,47100000.0
2008-03-14 09:02:00,1.5753,1.5758,1.5753,1.57565,279100000.0
2008-03-14 09:03:00,1.57565,1.5758,1.57535,1.57535,239400000.0
2008-03-14 09:04:00,1.57535,1.5755,1.57535,1.57545,160700000.0
2008-03-14 09:05:00,1.57545,1.5755,1.57525,1.5754,117500000.0
2008-03-14 09:06:00,1.5754,1.5755,1.5754,1.5755,567400000.0
2008-03-14 09:07:00,1.5755,1.5758,1.5755,1.5758,555200000.0
2008-03-14 09:08:00,1.5758,1.5759,1.5756,1.5756,499600000.0
2008-03-14 09:09:00,1.5756,1.5756,1.5753,1.5753,488000000.0
2008-03-14 09:10:00,1.5753,1.5753,1.57515,1.57525,593100000.0
2008-03-14 09:11:00,1.57525,1.5753,1.5751,1.57525,72400000.0
2008-03-14 09:12:00,1.57515,1.5753,1.57515,1.5753,88500000.0
2008-03-14 09:13:00,1.5753,1.5753,1.5752,1.5753,143300000.0
2008-03-14 09:14:00,1.5754,1.5756,1.57495,1.57525,91800000.0
2008-03-14 09:15:00,1.57525,1.57525,1.57315,1.57315,145600000.0
2008-03-14 09:16:00,1.57315,1.5739,1.5728,1.5737,143000000.0
2008-03-14 09:17:00,1.5737,1.5739,1.57335,1.5737,100000000.0
2008-03-14 09:18:00,1.5737,1.5739,1.57365,1.5739,112100000.0
2008-03-14 09:19:00,1.5739,1.57425,1.57385,1.5739,148000000.0
2008-03-14 09:20:00,1.5739,1.57395,1.5738,1.5738,81900000.0
2008-03-14 09:21:00,1.5738,1.5739,1.57375,1.5738,118900000.0
2008-03-14 09:22:00,1.57385,1.574,1.5738,1.57395,120600000.0
2008-03-14 09:23:00,1.57395,1.5742,1.57395,1.574,110400000.0
2008-03-14 09:24:00,1.574,1.57405,1.574,1.57405,125700000.0
2008-03-14 09:25:00,1.57405,1.5743,1.57405,1.5742,118600000.0
2008-03-14 09:26:00,1.57435,1.57445,1.57415,1.5742,113100000.0
2008-03-14 09:27:00,1.5742,1.5742,1.5741,1.5741,97700000.0
2008-03-14 09:28:00,1.5741,1.5742,1.574,1.5741,104400000.0
2008-03-14 09:29:00,1.5741,1.5743,1.57405,1.57425,105900000.0
2008-03-14 09:30:00,1.57425,1.57425,1.57395,1.57415,98300000.0
2008-03-14 09:31:00,1.5742,1.5742,1.5742,1.5742,43400000.0
2008-03-14 09:32:00,1.5742,1.5742,1.57415,1.57415,49400000.0
2008-03-14 09:33:00,1.57415,1.57425,1.57405,1.57405,105500000.0
2008-03-14 09:34:00,1.57405,1.57415,1.57395,1.574,98300000.0
2008-03-14 09:35:00,1.574,1.574,1.5734,1.5734,98200000.0
2008-03-14 09:36:00,1.5734,1.57365,1.57335,1.5735,126800000.0
2008-03-14 09:37:00,1.5735,1.57365,1.5734,1.57355,45100000.0
2008-03-14 09:38:00,1.57355,1.5736,1.5734,1.5735,64500000.0
2008-03-14 09:39:00,1.5735,1.5736,1.57345,1.57355,63700000.0
2008-03-14 09:40:00,1.57355,1.5737,1.5735,1.5736,139800000.0
2008-03-14 09:41:00,1.57355,1.5737,1.57355,1.5737,130100000.0
2008-03-14 09:42:00,1.5737,1.5737,1.5736,1.5737,221900000.0
2008-03-14 09:43:00,1.5737,1.5737,1.57345,1.5735,150600000.0
2008-03-14 09:44:00,1.5735,1.5736,1.57345,1.5735,117500000.0
2008-03-14 09:45:00,1.5735,1.57365,1.57345,1.5735,81100000.0
2008-03-14 09:46:00,1.5735,1.5736,1.5734,1.5735,167700000.0
2008-03-14 09:47:00,1.5735,1.57355,1.57345,1.5735,42300000.0
2008-03-14 09:48:00,1.5735,1.5736,1.57345,1.5735,86100000.0
2008-03-14 09:49:00,1.5735,1.5735,1.57315,1.57325,69600000.0
2008-03-14 09:50:00,1.57325,1.57325,1.573,1.573,71400000.0
2008-03-14 09:51:00,1.573,1.573,1.5726,1.57275,68600000.0
2008-03-14 09:52:00,1.57275,1.57275,1.57245,1.57265,71400000.0
2008-03-14 09:53:00,1.57265,1.57305,1.57255,1.573,86400000.0
2008-03-14 09:54:00,1.573,1.5732,1.573,1.5732,95300000.0
2008-03-14 09:55:00,1.5732,1.57325,1.57305,1.5731,112300000.0
2008-03-14 09:56:00,1.5731,1.5734,1.573,1.5732,75600000.0
2008-03-14 09:57:00,1.5733,1.5734,1.5731,1.5731,84700000.0
2008-03-14 09:58:00,1.5731,1.5733,1.57305,1.5731,95800000.0
2008-03-14 09:59:00,1.5731,1.5732,1.57285,1.5729,296200000.0
2008-03-14 10:00:00,1.5729,1.5731,1.5728,1.5731,89600000.0
2008-03-14 10:01:00,1.5731,1.57315,1.57295,1.57305,51800000.0
2008-03-14 10:02:00,1.57305,1.57305,1.57295,1.57295,61400000.0
2008-03-14 10:03:00,1.57295,1.57305,1.57275,1.5729,93900000.0
2008-03-14 10:04:00,1.5729,1.57305,1.57275,1.5729,78000000.0
2008-03-14 10:05:00,1.5729,1.573,1.57285,1.57295,44100000.0
2008-03-14 10:06:00,1.57295,1.57305,1.57285,1.573,69000000.0
2008-03-14 10:07:00,1.573,1.57315,1.57295,1.57305,140700000.0
2008-03-14 10:08:00,1.57305,1.57305,1.57295,1.57305,42200000.0
2008-03-14 10:09:00,1.57305,1.57315,1.5729,1.5729,85400000.0
2008-03-14 10:10:00,1.57295,1.57325,1.57295,1.57315,586900000.0
2008-03-14 10:11:00,1.57315,1.57325,1.57295,1.57305,642100000.0
2008-03-14 10:12:00,1.57305,1.57315,1.57285,1.5731,616100000.0
2008-03-14 10:13:00,1.5731,1.57315,1.57305,1.57315,98900000.0
2008-03-14 10:14:00,1.57315,1.57325,1.5729,1.5729,394100000.0
2008-03-14 10:15:00,1.5729,1.57305,1.5727,1.57275,536400000.0
2008-03-14 10:16:00,1.57275,1.5729,1.57275,1.5728,89100000.0
2008-03-14 10:17:00,1.5728,1.57295,1.5728,1.57295,85000000.0
2008-03-14 10:18:00,1.57295,1.57315,1.57295,1.57305,87000000.0
2008-03-14 10:19:00,1.57305,1.5731,1.5728,1.5729,68800000.0
2008-03-14 10:20:00,1.5729,1.57315,1.5729,1.573,104300000.0
2008-03-14 10:21:00,1.573,1.57325,1.5729,1.5731,98600000.0
2008-03-14 10:22:00,1.5731,1.5731,1.573,1.573,80500000.0
2008-03-14 10:23:00,1.573,1.5731,1.573,1.5731,153500000.0
2008-03-14 10:24:00,1.5731,1.5733,1.57305,1.5733,105800000.0
2008-03-14 10:25:00,1.5733,1.57335,1.573,1.573,278300000.0
2008-03-14 10:26:00,1.573,1.5732,1.5729,1.5732,134700000.0
2008-03-14 10:27:00,1.5732,1.5732,1.5731,1.5732,97000000.0
2008-03-14 10:28:00,1.5732,1.5733,1.5731,1.5731,112300000.0
2008-03-14 10:29:00,1.5731,1.5731,1.5731,1.5731,116200000.0
2008-03-14 10:30:00,1.57315,1.5732,1.5731,1.5732,107800000.0
2008-03-14 10:31:00,1.5732,1.5732,1.5731,1.5731,94600000.0
2008-03-14 10:32:00,1.5731,1.5731,1.57305,1.5731,119300000.0
2008-03-14 10:33:00,1.5731,1.5731,1.57295,1.5731,102600000.0
2008-03-14 10:34:00,1.5731,1.57325,1.573,1.57325,91700000.0
2008-03-14 10:35:00,1.5732,1.57325,1.5731,1.5732,98500000.0
2008-03-14 10:36:00,1.5732,1.5734,1.57315,1.57315,96500000.0
2008-03-14 10:37:00,1.57315,1.5732,1.573,1.573,69400000.0
2008-03-14 10:38:00,1.573,1.5732,1.573,1.5732,79000000.0
2008-03-14 10:39:00,1.5732,1.5733,1.5731,1.5731,87500000.0
2008-03-14 10:40:00,1.5731,1.57335,1.5731,1.57325,57100000.0
2008-03-14 10:41:00,1.57325,1.57335,1.57315,1.5733,125100000.0
2008-03-14 10:42:00,1.5733,1.57345,1.5732,1.57335,102500000.0
2008-03-14 10:43:00,1.57335,1.5738,1.57335,1.57365,58000000.0
2008-03-14 10:44:00,1.57365,1.57375,1.5735,1.5735,94400000.0
2008-03-14 10:45:00,1.5735,1.5737,1.57325,1.5733,97000000.0
2008-03-14 10:46:00,1.5733,1.57335,1.57315,1.57325,92000000.0
2008-03-14 10:47:00,1.57325,1.57325,1.573,1.5732,103300000.0
2008-03-14 10:48:00,1.5732,1.57325,1.573,1.57315,107900000.0
2008-03-14 10:49:00,1.57315,1.5733,1.57315,1.5732,83400000.0
2008-03-14 10:50:00,1.5732,1.5733,1.57305,1.57315,178100000.0
2008-03-14 10:51:00,1.57315,1.57345,1.5731,1.5734,93200000.0
2008-03-14 10:52:00,1.5734,1.5735,1.5732,1.5733,99800000.0
2008-03-14 10:53:00,1.5733,1.5735,1.57325,1.5735,82200000.0
2008-03-14 10:54:00,1.5735,1.5739,1.5735,1.57355,264199998.0
2008-03-14 10:55:00,1.57355,1.5736,1.57325,1.5733,272100000.0
2008-03-14 10:56:00,1.5733,1.57355,1.5732,1.57325,115900000.0
2008-03-14 10:57:00,1.57325,1.5733,1.57305,1.57305,66500000.0
2008-03-14 10:58:00,1.573,1.5732,1.573,1.57315,93200000.0
2008-03-14 10:59:00,1.57315,1.57345,1.57315,1.57325,71600000.0
2008-03-14 11:00:00,1.57325,1.57345,1.57325,1.57335,109200000.0
2008-03-14 11:01:00,1.57335,1.5735,1.5733,1.57335,87300000.0
2008-03-14 11:02:00,1.57335,1.57365,1.57335,1.57365,136500000.0
2008-03-14 11:03:00,1.57365,1.57365,1.57345,1.5736,41600000.0
2008-03-14 11:04:00,1.5736,1.57365,1.57355,1.5736,49800000.0
2008-03-14 11:05:00,1.5736,1.57375,1.57345,1.5735,98100000.0
2008-03-14 11:06:00,1.5735,1.5736,1.57315,1.57355,114000000.0
2008-03-14 11:07:00,1.57355,1.5737,1.57345,1.5735,85500000.0
2008-03-14 11:08:00,1.5735,1.5736,1.57325,1.57325,265500000.0
2008-03-14 11:09:00,1.57325,1.5737,1.57325,1.57345,129300000.0
2008-03-14 11:10:00,1.57345,1.5736,1.57335,1.5735,108500000.0
2008-03-14 11:11:00,1.5735,1.5736,1.5735,1.57355,219700000.0
2008-03-14 11:12:00,1.57355,1.5736,1.5733,1.57335,60500000.0
2008-03-14 11:13:00,1.57335,1.57355,1.5733,1.5735,151800000.0
2008-03-14 11:14:00,1.5735,1.5735,1.5733,1.5733,104700000.0
2008-03-14 11:15:00,1.5733,1.57345,1.5733,1.5734,117300000.0
2008-03-14 11:16:00,1.5734,1.5734,1.5732,1.57325,104400000.0
2008-03-14 11:17:00,1.57325,1.57335,1.5732,1.5732,90900000.0
2008-03-14 11:18:00,1.5732,1.5733,1.5732,1.5733,94800000.0
2008-03-14 11:19:00,1.5733,1.57335,1.57325,1.5733,106400000.0
2008-03-14 11:20:00,1.5733,1.5734,1.5733,1.5733,126300000.0
2008-03-14 11:21:00,1.5733,1.57335,1.5733,1.5733,66800000.0
2008-03-14 11:22:00,1.5733,1.5733,1.57295,1.57295,104700000.0
2008-03-14 11:23:00,1.57295,1.5732,1.57295,1.5732,53900000.0
2008-03-14 11:24:00,1.5732,1.5733,1.5732,1.5733,48400000.0
2008-03-14 11:25:00,1.5733,1.5733,1.573,1.573,74100000.0
2008-03-14 11:26:00,1.573,1.57315,1.5729,1.57315,61400000.0
2008-03-14 11:27:00,1.57315,1.57315,1.5731,1.57315,45000000.0
2008-03-14 11:28:00,1.57315,1.57335,1.57315,1.5732,106900000.0
2008-03-14 11:29:00,1.5732,1.5734,1.5732,1.5734,74200000.0
2008-03-14 11:30:00,1.5734,1.57365,1.5733,1.5734,50300000.0
2008-03-14 11:31:00,1.57335,1.5734,1.5733,1.5733,100000000.0
2008-03-14 11:32:00,1.5733,1.57345,1.5733,1.57335,107600000.0
2008-03-14 11:33:00,1.57335,1.57355,1.57335,1.5735,61100000.0
2008-03-14 11:34:00,1.5735,1.5736,1.57345,1.5735,83500000.0
2008-03-14 11:35:00,1.5735,1.57365,1.5735,1.5736,58100000.0
2008-03-14 11:36:00,1.5736,1.5737,1.57355,1.57365,117700000.0
2008-03-14 11:37:00,1.5737,1.5741,1.5736,1.57375,95000000.0
2008-03-14 11:38:00,1.5738,1.5738,1.5737,1.5738,45800000.0
2008-03-14 11:39:00,1.5738,1.57395,1.5737,1.57385,107400000.0
2008-03-14 11:40:00,1.57385,1.574,1.57385,1.574,114200000.0
2008-03-14 11:41:00,1.574,1.574,1.5739,1.5739,130000000.0
2008-03-14 11:42:00,1.5739,1.5739,1.5738,1.5738,65200000.0
2008-03-14 11:43:00,1.5738,1.5739,1.5738,1.5738,103000000.0
2008-03-14 11:44:00,1.5738,1.5738,1.5737,1.5737,94400000.0
2008-03-14 11:45:00,1.5737,1.5738,1.57365,1.57365,90600000.0
2008-03-14 11:46:00,1.57365,1.57395,1.5736,1.57365,320100000.0
2008-03-14 11:47:00,1.5737,1.5741,1.5737,1.574,106900000.0
2008-03-14 11:48:00,1.574,1.57415,1.5739,1.57405,189800000.0
2008-03-14 11:49:00,1.57405,1.5741,1.5738,1.574,145400000.0
2008-03-14 11:50:00,1.574,1.5741,1.574,1.57405,86600000.0
2008-03-14 11:51:00,1.57405,1.57415,1.574,1.57405,67700000.0
2008-03-14 11:52:00,1.57405,1.5741,1.574,1.574,132400000.0
2008-03-14 11:53:00,1.574,1.5742,1.574,1.5742,77300000.0
2008-03-14 11:54:00,1.5742,1.5742,1.574,1.574,92700000.0
2008-03-14 11:55:00,1.574,1.57405,1.57395,1.57395,74600000.0
2008-03-14 11:56:00,1.57395,1.57395,1.5738,1.5738,239400000.0
2008-03-14 11:57:00,1.5738,1.5739,1.5738,1.5738,218800000.0
2008-03-14 11:58:00,1.5738,1.5739,1.5733,1.5733,131500000.0
2008-03-14 11:59:00,1.5733,1.57385,1.5733,1.57365,89300000.0
2008-03-14 12:00:00,1.57365,1.57375,1.5735,1.5736,99200000.0
2008-03-14 12:01:00,1.5736,1.57365,1.5732,1.57325,85400000.0
2008-03-14 12:02:00,1.57325,1.57345,1.5731,1.5731,78300000.0
2008-03-14 12:03:00,1.57315,1.57355,1.573,1.5732,92800000.0
2008-03-14 12:04:00,1.5732,1.57345,1.5731,1.5734,108300001.0
2008-03-14 12:05:00,1.5734,1.5734,1.5731,1.5732,374900000.0
2008-03-14 12:06:00,1.5732,1.5732,1.57295,1.57295,48800000.0
2008-03-14 12:07:00,1.57295,1.5731,1.57285,1.57295,53700000.0
2008-03-14 12:08:00,1.57295,1.5731,1.57245,1.57245,81000000.0
2008-03-14 12:09:00,1.57245,1.57285,1.572,1.5723,118000000.0
2008-03-14 12:10:00,1.5723,1.57245,1.57215,1.57235,104200000.0
2008-03-14 12:11:00,1.57235,1.57255,1.57205,1.57225,64000000.0
2008-03-14 12:12:00,1.57225,1.57225,1.5716,1.5717,88000000.0
2008-03-14 12:13:00,1.5717,1.5719,1.57145,1.57155,103800000.0
2008-03-14 12:14:00,1.57145,1.5715,1.571,1.5712,121400000.0
2008-03-14 12:15:00,1.5712,1.5716,1.57115,1.57135,196200000.0
2008-03-14 12:16:00,1.57135,1.5715,1.57125,1.5714,84300000.0
2008-03-14 12:17:00,1.5714,1.57145,1.57105,1.57105,99400000.0
2008-03-14 12:18:00,1.571,1.5712,1.57095,1.571,84100000.0
2008-03-14 12:19:00,1.571,1.5713,1.571,1.5711,94800000.0
2008-03-14 12:20:00,1.5711,1.5714,1.57105,1.5713,146500000.0
2008-03-14 12:21:00,1.5713,1.57155,1.5713,1.5714,252300000.0
2008-03-14 12:22:00,1.5714,1.57145,1.57125,1.57135,80300000.0
2008-03-14 12:23:00,1.57135,1.5715,1.57125,1.5714,135500000.0
2008-03-14 12:24:00,1.5714,1.57185,1.57125,1.5713,95100000.0
2008-03-14 12:25:00,1.5713,1.57135,1.57085,1.57105,82300000.0
2008-03-14 12:26:00,1.57105,1.5716,1.57105,1.57155,142400000.0
2008-03-14 12:27:00,1.57165,1.5717,1.57115,1.5712,596300000.0
2008-03-14 12:28:00,1.5712,1.5716,1.57115,1.5716,63100000.0
2008-03-14 12:29:00,1.5716,1.5716,1.5713,1.57145,57900000.0
2008-03-14 12:30:00,1.57145,1.5716,1.57135,1.5716,84700000.0
2008-03-14 12:31:00,1.5716,1.5717,1.57155,1.5717,59200000.0
2008-03-14 12:32:00,1.5717,1.57175,1.5715,1.57155,60500000.0
2008-03-14 12:33:00,1.57155,1.5718,1.5715,1.5716,87600000.0
2008-03-14 12:34:00,1.5716,1.57165,1.5716,1.57165,44200000.0
2008-03-14 12:35:00,1.57165,1.5717,1.5716,1.5716,88900000.0
2008-03-14 12:36:00,1.5716,1.57175,1.5715,1.5715,67600000.0
2008-03-14 12:37:00,1.5715,1.57155,1.57145,1.5715,111700000.0
2008-03-14 12:38:00,1.5715,1.57155,1.5715,1.5715,42600000.0
2008-03-14 12:39:00,1.5715,1.5716,1.5714,1.5715,82600000.0
2008-03-14 12:40:00,1.5715,1.5716,1.57135,1.5715,103700000.0
2008-03-14 12:41:00,1.5715,1.5717,1.5715,1.5716,82600000.0
2008-03-14 12:42:00,1.57155,1.5718,1.57155,1.5716,108400000.0
2008-03-14 12:43:00,1.5716,1.5719,1.5716,1.5719,111900000.0
2008-03-14 12:44:00,1.5719,1.5719,1.5713,1.5715,177300000.0
2008-03-14 12:45:00,1.5715,1.57155,1.5713,1.57145,338700000.0
2008-03-14 12:46:00,1.57145,1.57165,1.5714,1.57145,294100000.0
2008-03-14 12:47:00,1.57155,1.57175,1.57145,1.57165,189100000.0
2008-03-14 12:48:00,1.57175,1.57175,1.57165,1.57165,116800000.0
2008-03-14 12:49:00,1.5716,1.57165,1.57145,1.5715,1216700000.0
2008-03-14 12:50:00,1.5715,1.5717,1.5712,1.5712,409100000.0
2008-03-14 12:51:00,1.5712,1.5712,1.5711,1.57115,188800000.0
2008-03-14 12:52:00,1.5712,1.57125,1.57115,1.5712,154500000.0
2008-03-14 12:53:00,1.5712,1.5712,1.5711,1.5711,135800000.0
2008-03-14 12:54:00,1.5711,1.5712,1.5711,1.5712,123800000.0
2008-03-14 12:55:00,1.5712,1.5712,1.57105,1.5711,206200000.0
2008-03-14 12:56:00,1.5711,1.5712,1.57085,1.57115,216400000.0
2008-03-14 12:57:00,1.57115,1.57125,1.571,1.5711,171800000.0
2008-03-14 12:58:00,1.5711,1.5712,1.57105,1.5711,77200000.0
2008-03-14 12:59:00,1.5711,1.57115,1.57105,1.57115,76900000.0
2008-03-14 13:00:00,1.57115,1.5712,1.57075,1.57085,354500000.0
2008-03-14 13:01:00,1.57085,1.571,1.5707,1.5708,214600000.0
2008-03-14 13:02:00,1.5708,1.5708,1.5706,1.57065,417800000.0
2008-03-14 13:03:00,1.57065,1.57095,1.57065,1.57085,272900000.0
2008-03-14 13:04:00,1.57085,1.5709,1.5707,1.57075,192700000.0
2008-03-14 13:05:00,1.57075,1.5708,1.5707,1.5707,191000000.0
2008-03-14 13:06:00,1.5707,1.57075,1.57065,1.5707,351400000.0
2008-03-14 13:07:00,1.5707,1.57075,1.57065,1.57075,434400000.0
2008-03-14 13:08:00,1.5707,1.57075,1.57065,1.57065,236900000.0
2008-03-14 13:09:00,1.57065,1.57075,1.57035,1.5705,245900000.0
2008-03-14 13:10:00,1.5705,1.5705,1.57025,1.5704,93100000.0
2008-03-14 13:11:00,1.5704,1.5704,1.57015,1.57025,128400000.0
2008-03-14 13:12:00,1.5704,1.57045,1.57025,1.57035,290300000.0
2008-03-14 13:13:00,1.57035,1.5704,1.5698,1.5698,304900000.0
2008-03-14 13:14:00,1.5698,1.57,1.5698,1.56985,87600000.0
2008-03-14 13:15:00,1.56985,1.5699,1.5695,1.5695,117199999.0
2008-03-14 13:16:00,1.56955,1.56965,1.56925,1.5694,168300000.0
2008-03-14 13:17:00,1.5695,1.5697,1.56935,1.56955,260100000.0
2008-03-14 13:18:00,1.56955,1.5697,1.56945,1.56955,159900000.0
2008-03-14 13:19:00,1.56955,1.56965,1.56945,1.5696,292000000.0
2008-03-14 13:20:00,1.5696,1.56985,1.5693,1.56965,544900000.0
2008-03-14 13:21:00,1.56965,1.5698,1.5695,1.56965,413200000.0
2008-03-14 13:22:00,1.56965,1.5698,1.56955,1.56965,187200000.0
2008-03-14 13:23:00,1.56965,1.5697,1.56935,1.56935,501200002.0
2008-03-14 13:24:00,1.56935,1.5699,1.56925,1.56985,359000001.0
2008-03-14 13:25:00,1.56985,1.5699,1.5696,1.56975,188500000.0
2008-03-14 13:26:00,1.56975,1.5699,1.56965,1.56965,153200000.0
2008-03-14 13:27:00,1.56955,1.5696,1.5692,1.5693,249200000.0
2008-03-14 13:28:00,1.5693,1.5693,1.5691,1.5693,99000000.0
2008-03-14 13:29:00,1.5693,1.5694,1.569,1.5691,294300000.0
2008-03-14 13:30:00,1.5691,1.5691,1.56885,1.56895,213100000.0
2008-03-14 13:31:00,1.56895,1.569,1.56865,1.56865,268800000.0
2008-03-14 13:32:00,1.56865,1.56865,1.5677,1.5681,306900000.0
2008-03-14 13:33:00,1.5681,1.56825,1.5676,1.5682,118600000.0
2008-03-14 13:34:00,1.5682,1.5687,1.56795,1.568,290500000.0
2008-03-14 13:35:00,1.568,1.5682,1.56785,1.568,288900002.0
2008-03-14 13:36:00,1.568,1.5681,1.56775,1.568,277999999.0
2008-03-14 13:37:00,1.568,1.56855,1.568,1.5683,431300000.0
2008-03-14 13:38:00,1.56835,1.5685,1.56815,1.5685,307800001.0
2008-03-14 13:39:00,1.5685,1.5686,1.5683,1.56855,106600000.0
2008-03-14 13:40:00,1.56855,1.5687,1.56855,1.5686,103200000.0
2008-03-14 13:41:00,1.5686,1.5687,1.56815,1.5682,165300000.0
2008-03-14 13:42:00,1.56825,1.56865,1.56805,1.5684,388000002.0
2008-03-14 13:43:00,1.5684,1.5689,1.5683,1.5687,419100000.0
2008-03-14 13:44:00,1.5687,1.5692,1.5686,1.56865,731000000.0
2008-03-14 13:45:00,1.56865,1.56895,1.56845,1.56885,527600000.0
2008-03-14 13:46:00,1.56885,1.569,1.56865,1.56875,187100000.0
2008-03-14 13:47:00,1.56875,1.5689,1.56865,1.5689,331800000.0
2008-03-14 13:48:00,1.5689,1.569,1.5683,1.5683,252400000.0
2008-03-14 13:49:00,1.5683,1.5684,1.5681,1.5683,274800001.0
2008-03-14 13:50:00,1.5683,1.5685,1.568,1.5684,236900000.0
2008-03-14 13:51:00,1.5684,1.5685,1.5683,1.5684,221800000.0
2008-03-14 13:52:00,1.5684,1.5686,1.56835,1.56845,321500000.0
2008-03-14 13:53:00,1.56845,1.5687,1.56845,1.56865,884600000.0
2008-03-14 13:54:00,1.56865,1.5687,1.5685,1.56865,496000000.0
2008-03-14 13:55:00,1.56865,1.5688,1.5686,1.56865,103000000.0
2008-03-14 13:56:00,1.5687,1.5688,1.56865,1.5688,158100000.0
2008-03-14 13:57:00,1.5688,1.56915,1.5688,1.56905,135300000.0
2008-03-14 13:58:00,1.56905,1.5692,1.56885,1.56915,211700000.0
2008-03-14 13:59:00,1.56915,1.5698,1.56915,1.5697,163200000.0
2008-03-14 14:00:00,1.56975,1.56975,1.56905,1.56925,653400000.0
2008-03-14 14:01:00,1.56925,1.5695,1.56925,1.5695,420700000.0
2008-03-14 14:02:00,1.5695,1.5696,1.56945,1.5696,354000000.0
2008-03-14 14:03:00,1.5696,1.5698,1.56945,1.5697,365800000.0
2008-03-14 14:04:00,1.5697,1.5698,1.56945,1.5696,625000001.0
2008-03-14 14:05:00,1.5696,1.5697,1.5694,1.5696,150800000.0
2008-03-14 14:06:00,1.5696,1.56965,1.5695,1.56965,194000000.0
2008-03-14 14:07:00,1.56965,1.5699,1.5696,1.5698,105200000.0
2008-03-14 14:08:00,1.5698,1.5698,1.5696,1.5697,119300000.0
2008-03-14 14:09:00,1.5697,1.5697,1.56945,1.56945,342900001.0
2008-03-14 14:10:00,1.5695,1.5696,1.56935,1.5696,242099999.0
2008-03-14 14:11:00,1.56955,1.56965,1.56945,1.5696,253400000.0
2008-03-14 14:12:00,1.5696,1.5697,1.5695,1.5697,139300000.0
2008-03-14 14:13:00,1.5697,1.5698,1.5697,1.5698,86400000.0
2008-03-14 14:14:00,1.5698,1.5699,1.56915,1.5692,117600000.0
2008-03-14 14:15:00,1.5692,1.5695,1.5692,1.56945,176900000.0
2008-03-14 14:16:00,1.56945,1.5698,1.56945,1.56955,84900000.0
2008-03-14 14:17:00,1.56955,1.5698,1.5695,1.5696,96800000.0
2008-03-14 14:18:00,1.5696,1.5704,1.56955,1.5704,170200000.0
2008-03-14 14:19:00,1.5704,1.5704,1.57005,1.5702,244700000.0
2008-03-14 14:20:00,1.5702,1.5704,1.5697,1.5698,186000000.0
2008-03-14 14:21:00,1.5698,1.5698,1.5691,1.56915,230600000.0
2008-03-14 14:22:00,1.5692,1.5698,1.5692,1.5695,353099999.0
2008-03-14 14:23:00,1.5695,1.5701,1.5693,1.5699,514900000.0
2008-03-14 14:24:00,1.5699,1.5702,1.56985,1.5701,361400002.0
2008-03-14 14:25:00,1.5701,1.5702,1.56985,1.5702,269100000.0
2008-03-14 14:26:00,1.5702,1.5705,1.5702,1.57045,332200000.0
2008-03-14 14:27:00,1.57045,1.5706,1.5703,1.57045,505000000.0
2008-03-14 14:28:00,1.5705,1.5706,1.57035,1.5706,165700000.0
2008-03-14 14:29:00,1.57055,1.57105,1.57055,1.57075,238899998.0
2008-03-14 14:30:00,1.57085,1.57195,1.56985,1.57195,1017600000.0
2008-03-14 14:31:00,1.57195,1.5722,1.57165,1.5718,289000001.0
2008-03-14 14:32:00,1.5718,1.5722,1.5715,1.5721,161600000.0
2008-03-14 14:33:00,1.5721,1.5722,1.5717,1.5717,229099999.0
2008-03-14 14:34:00,1.5717,1.5717,1.57155,1.5716,140500000.0
2008-03-14 14:35:00,1.57165,1.5718,1.57145,1.57145,249800000.0
2008-03-14 14:36:00,1.57145,1.5718,1.5711,1.5716,595200000.0
2008-03-14 14:37:00,1.57175,1.572,1.57155,1.5718,361100000.0
2008-03-14 14:38:00,1.57185,1.5721,1.57175,1.572,236300000.0
2008-03-14 14:39:00,1.572,1.5722,1.57185,1.57205,399600000.0
2008-03-14 14:40:00,1.57205,1.5722,1.5714,1.5718,859699999.0
2008-03-14 14:41:00,1.5718,1.5719,1.57145,1.5718,241400000.0
2008-03-14 14:42:00,1.57175,1.5718,1.5712,1.5713,349300000.0
2008-03-14 14:43:00,1.5713,1.5717,1.57125,1.5717,253700000.0
2008-03-14 14:44:00,1.5717,1.5724,1.57155,1.5724,341900000.0
2008-03-14 14:45:00,1.5724,1.5731,1.5724,1.5731,626100000.0
2008-03-14 14:46:00,1.5731,1.5734,1.573,1.5734,385200000.0
2008-03-14 14:47:00,1.5734,1.5734,1.5732,1.57325,853200004.0
2008-03-14 14:48:00,1.57325,1.5736,1.57315,1.57345,836800001.0
2008-03-14 14:49:00,1.57345,1.5737,1.5734,1.5735,508800000.0
2008-03-14 14:50:00,1.5735,1.5737,1.57295,1.573,470300000.0
2008-03-14 14:51:00,1.573,1.5732,1.5729,1.5732,161900000.0
2008-03-14 14:52:00,1.57315,1.5732,1.5729,1.573,412500000.0
2008-03-14 14:53:00,1.573,1.5732,1.573,1.573,83600000.0
2008-03-14 14:54:00,1.573,1.5731,1.5729,1.573,114000000.0
2008-03-14 14:55:00,1.573,1.5731,1.5728,1.5729,128000000.0
2008-03-14 14:56:00,1.5729,1.5729,1.572,1.57205,322100000.0
2008-03-14 14:57:00,1.57205,1.5723,1.5718,1.5721,186100000.0
2008-03-14 14:58:00,1.5721,1.5722,1.5719,1.5721,149900000.0
2008-03-14 14:59:00,1.57215,1.57265,1.5721,1.5723,151400000.0
2008-03-14 15:00:00,1.5723,1.57245,1.5722,1.5723,131500000.0
2008-03-14 15:01:00,1.5723,1.5724,1.5722,1.5724,109300000.0
2008-03-14 15:02:00,1.5724,1.5726,1.5723,1.5725,129100000.0
2008-03-14 15:03:00,1.5725,1.5727,1.57245,1.5726,120900000.0
2008-03-14 15:04:00,1.5726,1.5726,1.5721,1.5723,274300000.0
2008-03-14 15:05:00,1.5723,1.5726,1.57215,1.5724,293300000.0
2008-03-14 15:06:00,1.57235,1.5725,1.5722,1.5724,150400000.0
2008-03-14 15:07:00,1.5724,1.5728,1.5724,1.57255,140800000.0
2008-03-14 15:08:00,1.57255,1.5732,1.5725,1.57315,298900000.0
2008-03-14 15:09:00,1.57315,1.5732,1.5731,1.5731,162600000.0
2008-03-14 15:10:00,1.5731,1.5733,1.57305,1.57315,424000000.0
2008-03-14 15:11:00,1.5731,1.5733,1.5731,1.5731,393999999.0
2008-03-14 15:12:00,1.5731,1.5732,1.573,1.573,252000000.0
2008-03-14 15:13:00,1.573,1.5749,1.573,1.5745,330900000.0
2008-03-14 15:14:00,1.5745,1.57505,1.5741,1.5742,685000000.0
2008-03-14 15:15:00,1.5741,1.5749,1.574,1.5747,780599999.0
2008-03-14 15:16:00,1.5747,1.5751,1.57435,1.5745,316700000.0
2008-03-14 15:17:00,1.5745,1.5751,1.5745,1.5748,192200000.0
2008-03-14 15:18:00,1.5748,1.5765,1.5748,1.57625,308900000.0
2008-03-14 15:19:00,1.57625,1.5768,1.57615,1.5767,503799999.0
2008-03-14 15:20:00,1.5767,1.5773,1.5767,1.57725,576900000.0
2008-03-14 15:21:00,1.57725,1.5776,1.5772,1.5775,730000000.0
2008-03-14 15:22:00,1.5775,1.5775,1.5764,1.5765,579499999.0
2008-03-14 15:23:00,1.5765,1.5766,1.576,1.5762,403000001.0
2008-03-14 15:24:00,1.5762,1.5773,1.5761,1.57695,190200000.0
2008-03-14 15:25:00,1.57685,1.57725,1.5767,1.5768,207300001.0
2008-03-14 15:26:00,1.5768,1.577,1.5763,1.5763,220500000.0
2008-03-14 15:27:00,1.5763,1.577,1.5763,1.57665,216700000.0
2008-03-14 15:28:00,1.57665,1.577,1.5766,1.57675,269100001.0
2008-03-14 15:29:00,1.57675,1.5769,1.57665,1.5767,212100000.0
2008-03-14 15:30:00,1.57675,1.5768,1.57535,1.57535,440949996.0
2008-03-14 15:31:00,1.57535,1.57535,1.5741,1.5743,849200001.0
2008-03-14 15:32:00,1.57435,1.5747,1.57395,1.574,187300000.0
2008-03-14 15:33:00,1.574,1.57455,1.57335,1.5734,392100000.0
2008-03-14 15:34:00,1.57335,1.5734,1.5725,1.5731,419300000.0
2008-03-14 15:35:00,1.5731,1.5738,1.57275,1.5737,220750000.0
2008-03-14 15:36:00,1.57365,1.574,1.5734,1.5739,488500000.0
2008-03-14 15:37:00,1.57385,1.5748,1.57375,1.5747,792750000.0
2008-03-14 15:38:00,1.5747,1.5747,1.5741,1.5742,721600000.0
2008-03-14 15:39:00,1.5743,1.5745,1.57395,1.57405,504800001.0
2008-03-14 15:40:00,1.57405,1.5742,1.574,1.5741,357750000.0
2008-03-14 15:41:00,1.5741,1.5746,1.57405,1.57415,389650000.0
2008-03-14 15:42:00,1.57415,1.5744,1.5741,1.57435,784549999.0
2008-03-14 15:43:00,1.5744,1.57485,1.57425,1.57425,502649999.0
2008-03-14 15:44:00,1.5743,1.5746,1.5743,1.57445,501350000.0
2008-03-14 15:45:00,1.57445,1.5745,1.5737,1.5738,749750002.0
2008-03-14 15:46:00,1.5738,1.57385,1.5726,1.5726,617450000.0
2008-03-14 15:47:00,1.57255,1.5728,1.5715,1.5719,383900002.0
2008-03-14 15:48:00,1.572,1.5723,1.571,1.5711,208149999.0
2008-03-14 15:49:00,1.5711,1.5716,1.5708,1.57145,436350000.0
2008-03-14 15:50:00,1.5715,1.5717,1.5713,1.5714,299100000.0
2008-03-14 15:51:00,1.5713,1.5719,1.57115,1.5719,287950002.0
2008-03-14 15:52:00,1.5719,1.572,1.57145,1.57145,139899999.0
2008-03-14 15:53:00,1.57145,1.5715,1.57065,1.5708,503500000.0
2008-03-14 15:54:00,1.5708,1.5709,1.56985,1.5702,616550000.0
2008-03-14 15:55:00,1.57015,1.5717,1.56995,1.5713,523350000.0
2008-03-14 15:56:00,1.5714,1.57145,1.56905,1.56905,406149998.0
2008-03-14 15:57:00,1.5692,1.57045,1.5685,1.57015,408050001.0
2008-03-14 15:58:00,1.5701,1.57015,1.56855,1.5691,209050001.0
2008-03-14 15:59:00,1.5691,1.5691,1.56775,1.568,397950001.0
2008-03-14 16:00:00,1.56795,1.56795,1.5673,1.5674,636650003.0
2008-03-14 16:01:00,1.56745,1.56765,1.5666,1.56745,330800002.0
2008-03-14 16:02:00,1.56745,1.5685,1.56745,1.56795,217550000.0
2008-03-14 16:03:00,1.56795,1.5683,1.56765,1.568,588800001.0
2008-03-14 16:04:00,1.568,1.5683,1.56705,1.568,272500000.0
2008-03-14 16:05:00,1.568,1.56855,1.56685,1.56855,411050000.0
2008-03-14 16:06:00,1.5687,1.57015,1.5682,1.57005,406199999.0
2008-03-14 16:07:00,1.57005,1.5703,1.56975,1.56995,232350002.0
2008-03-14 16:08:00,1.56995,1.57035,1.5697,1.57,701500000.0
2008-03-14 16:09:00,1.57,1.57055,1.56995,1.57005,420250000.0
2008-03-14 16:10:00,1.57,1.57005,1.5686,1.56935,359849999.0
2008-03-14 16:11:00,1.56935,1.56955,1.5691,1.5691,839650000.0
2008-03-14 16:12:00,1.5691,1.5695,1.56835,1.5689,549750000.0
2008-03-14 16:13:00,1.5689,1.56915,1.56845,1.56855,291400001.0
2008-03-14 16:14:00,1.56855,1.5695,1.5685,1.5691,216650000.0
2008-03-14 16:15:00,1.5691,1.56955,1.5678,1.5687,460499999.0
2008-03-14 16:16:00,1.5687,1.5698,1.5682,1.56955,230650001.0
2008-03-14 16:17:00,1.56955,1.57085,1.5695,1.5707,507350001.0
2008-03-14 16:18:00,1.5707,1.5707,1.5696,1.5699,285050000.0
2008-03-14 16:19:00,1.5699,1.5702,1.56945,1.56965,1026700002.0
2008-03-14 16:20:00,1.56965,1.5697,1.569,1.569,1326250001.0
2008-03-14 16:21:00,1.569,1.5692,1.5686,1.56905,886950001.0
2008-03-14 16:22:00,1.56905,1.5692,1.5689,1.5691,999249998.0
2008-03-14 16:23:00,1.5691,1.5703,1.569,1.5696,810949999.0
2008-03-14 16:24:00,1.5696,1.5702,1.56935,1.5697,822099997.0
2008-03-14 16:25:00,1.5697,1.56975,1.5691,1.56935,1022000000.0
2008-03-14 16:26:00,1.56935,1.56955,1.5692,1.56935,293750000.0
2008-03-14 16:27:00,1.56935,1.5704,1.56935,1.57,357500000.0
2008-03-14 16:28:00,1.57,1.57055,1.56975,1.57045,481650000.0
2008-03-14 16:29:00,1.57045,1.57045,1.5701,1.5701,686900002.0
2008-03-14 16:30:00,1.5701,1.5713,1.56975,1.571,406150000.0
2008-03-14 16:31:00,1.5709,1.5709,1.5695,1.5696,500199999.0
2008-03-14 16:32:00,1.5696,1.5702,1.5693,1.5696,637150000.0
2008-03-14 16:33:00,1.5696,1.57,1.5693,1.5698,455849998.0
2008-03-14 16:34:00,1.5699,1.5702,1.5696,1.56995,412100000.0
2008-03-14 16:35:00,1.57,1.5702,1.56985,1.57,564450000.0
2008-03-14 16:36:00,1.57,1.5701,1.56955,1.56985,501900000.0
2008-03-14 16:37:00,1.56985,1.5701,1.56965,1.5697,461549999.0
2008-03-14 16:38:00,1.5697,1.5703,1.56955,1.5699,370700000.0
2008-03-14 16:39:00,1.5699,1.57,1.56965,1.56965,543700000.0
2008-03-14 16:40:00,1.5696,1.5697,1.5691,1.5695,789100001.0
2008-03-14 16:41:00,1.5695,1.5696,1.56875,1.5694,618300000.0
2008-03-14 16:42:00,1.5694,1.5696,1.569,1.5696,599400001.0
2008-03-14 16:43:00,1.5696,1.5704,1.569,1.5691,536299999.0
2008-03-14 16:44:00,1.5691,1.5705,1.5691,1.5703,607750000.0
2008-03-14 16:45:00,1.5703,1.5708,1.5703,1.5705,498199998.0
2008-03-14 16:46:00,1.5706,1.5709,1.5703,1.5703,641499999.0
2008-03-14 16:47:00,1.5704,1.5704,1.5701,1.57025,671700001.0
2008-03-14 16:48:00,1.57025,1.5704,1.5699,1.5699,743250000.0
2008-03-14 16:49:00,1.5699,1.571,1.5699,1.5708,603400002.0
2008-03-14 16:50:00,1.5709,1.5712,1.57075,1.5709,343249998.0
2008-03-14 16:51:00,1.5709,1.571,1.5708,1.571,120250000.0
2008-03-14 16:52:00,1.571,1.5711,1.5707,1.5709,257400000.0
2008-03-14 16:53:00,1.5709,1.57115,1.57075,1.571,687450000.0
2008-03-14 16:54:00,1.571,1.5711,1.5701,1.5709,379850000.0
2008-03-14 16:55:00,1.5709,1.5715,1.5709,1.5713,741999996.0
2008-03-14 16:56:00,1.5714,1.5714,1.57105,1.5712,740599998.0
2008-03-14 16:57:00,1.5712,1.5714,1.571,1.5712,379599999.0
2008-03-14 16:58:00,1.5712,1.5713,1.5708,1.5712,486150000.0
2008-03-14 16:59:00,1.5712,1.5716,1.57115,1.5716,547249999.0
2008-03-14 17:00:00,1.5716,1.57185,1.5713,1.57175,622700000.0
2008-03-14 17:01:00,1.57175,1.572,1.5713,1.5715,396249998.0
2008-03-14 17:02:00,1.5715,1.5718,1.571,1.5714,454699998.0
2008-03-14 17:03:00,1.57145,1.5716,1.57105,1.5715,283950000.0
2008-03-14 17:04:00,1.5715,1.5715,1.5711,1.5711,670100007.0
2008-03-14 17:05:00,1.5711,1.5714,1.57095,1.5711,316850000.0
2008-03-14 17:06:00,1.5711,1.57185,1.5711,1.57145,586749995.0
2008-03-14 17:07:00,1.5714,1.5718,1.5714,1.5716,156400000.0
2008-03-14 17:08:00,1.5716,1.5719,1.5715,1.57185,459999999.0
2008-03-14 17:09:00,1.57185,1.5721,1.57165,1.5718,432650001.0
2008-03-14 17:10:00,1.5718,1.572,1.5717,1.57175,233400000.0
2008-03-14 17:11:00,1.57175,1.5718,1.5716,1.5717,553300001.0
2008-03-14 17:12:00,1.5717,1.5717,1.5709,1.5711,1088549994.0
2008-03-14 17:13:00,1.5711,1.57125,1.571,1.5712,345699999.0
2008-03-14 17:14:00,1.5712,1.5712,1.5709,1.5709,194600000.0
2008-03-14 17:15:00,1.5709,1.571,1.5697,1.5698,455749999.0
2008-03-14 17:16:00,1.5698,1.5701,1.5691,1.5691,1245900001.0
2008-03-14 17:17:00,1.569,1.5695,1.5685,1.5692,1399400016.0
2008-03-14 17:18:00,1.5692,1.5695,1.5691,1.5695,837750013.0
2008-03-14 17:19:00,1.5695,1.5703,1.5695,1.5703,1112149996.0
2008-03-14 17:20:00,1.5703,1.5704,1.57,1.57005,814900003.0
2008-03-14 17:21:00,1.57015,1.5707,1.5701,1.5706,599900000.0
2008-03-14 17:22:00,1.5706,1.5709,1.5704,1.5706,1753700029.0
2008-03-14 17:23:00,1.5707,1.5707,1.5706,1.5706,1504249998.0
2008-03-14 17:24:00,1.57,1.5703,1.57,1.57,1504249998.0
2008-03-14 17:25:00,1.57,1.57005,1.5696,1.5696,1841049982.0
2008-03-14 17:26:00,1.5696,1.5699,1.5693,1.5697,1263750015.0
2008-03-14 17:27:00,1.5708,1.5711,1.5708,1.571,1572800016.0
2008-03-14 17:28:00,1.5694,1.5696,1.56915,1.5694,1572800016.0
2008-03-14 17:29:00,1.5694,1.5697,1.56925,1.5694,1755549951.0
2008-03-14 17:30:00,1.5694,1.5697,1.5694,1.5697,1699999971.0
2008-03-14 17:31:00,1.5716,1.5716,1.5713,1.5714,2106550012.0
2008-03-14 17:32:00,1.5715,1.5715,1.5713,1.5714,2106550012.0
2008-03-14 17:33:00,1.5713,1.5714,1.5712,1.5713,2106550012.0
2008-03-14 17:34:00,1.56915,1.5694,1.5691,1.5693,2106550012.0
2008-03-14 17:35:00,1.5693,1.56965,1.5693,1.5696,1030399990.0
2008-03-14 17:36:00,1.5696,1.5701,1.5695,1.5699,980450004.0
2008-03-14 17:37:00,1.5699,1.5704,1.5699,1.5704,477999999.0
2008-03-14 17:38:00,1.5704,1.5705,1.57,1.57,826700005.0
2008-03-14 17:39:00,1.57,1.5708,1.57,1.5707,1485050005.0
2008-03-14 17:40:00,1.5707,1.5708,1.57035,1.5706,525750000.0
2008-03-14 17:41:00,1.5706,1.5708,1.5704,1.5707,903449999.0
2008-03-14 17:42:00,1.5707,1.5707,1.5701,1.5704,869450001.0
2008-03-14 17:43:00,1.5704,1.5705,1.5703,1.5705,229600001.0
2008-03-14 17:44:00,1.5705,1.5711,1.5704,1.5711,857199994.0
2008-03-14 17:45:00,1.5711,1.5718,1.571,1.5713,1259099997.0
2008-03-14 17:46:00,1.5711,1.5715,1.5711,1.5712,808400000.0
2008-03-14 17:47:00,1.5712,1.5719,1.5712,1.5717,721699999.0
2008-03-14 17:48:00,1.5717,1.5718,1.5712,1.5713,582849991.0
2008-03-14 17:49:00,1.5713,1.5715,1.5711,1.5714,437499998.0
2008-03-14 17:50:00,1.5714,1.5716,1.5712,1.5712,856599998.0
2008-03-14 17:51:00,1.5712,1.5712,1.571,1.5711,1890899929.0
2008-03-14 17:52:00,1.5711,1.5711,1.571,1.571,951199994.0
2008-03-14 17:53:00,1.571,1.5711,1.5707,1.57085,1029000000.0
2008-03-14 17:54:00,1.57085,1.5709,1.57065,1.57085,280950000.0
2008-03-14 17:55:00,1.57085,1.571,1.5707,1.5707,1283600000.0
2008-03-14 17:56:00,1.5707,1.5707,1.5698,1.5699,981750002.0
2008-03-14 17:57:00,1.5698,1.57055,1.5697,1.5703,918150004.0
2008-03-14 17:58:00,1.5703,1.57075,1.5702,1.5706,646300000.0
2008-03-14 17:59:00,1.5706,1.5715,1.5705,1.5715,989849991.0
2008-03-14 18:00:00,1.5715,1.5718,1.5711,1.5713,941949996.0
2008-03-14 18:01:00,1.5713,1.5714,1.5711,1.5711,1977200007.0
2008-03-14 18:02:00,1.5711,1.5711,1.5708,1.57095,2104949995.0
2008-03-14 18:03:00,1.571,1.5712,1.5705,1.5707,973450004.0
2008-03-14 18:04:00,1.5707,1.5711,1.5706,1.57095,613450001.0
2008-03-14 18:05:00,1.57095,1.5711,1.5705,1.5706,698799996.0
2008-03-14 18:06:00,1.5706,1.5711,1.5706,1.571,595399996.0
2008-03-14 18:07:00,1.571,1.571,1.5705,1.5707,956049998.0
2008-03-14 18:08:00,1.5707,1.5712,1.5705,1.5709,963799997.0
2008-03-14 18:09:00,1.5709,1.571,1.5707,1.5707,1354249993.0
2008-03-14 18:10:00,1.5708,1.5712,1.5708,1.5712,545649999.0
2008-03-14 18:11:00,1.5712,1.5712,1.571,1.5711,473300000.0
2008-03-14 18:12:00,1.571,1.5712,1.571,1.571,724349999.0
2008-03-14 18:13:00,1.571,1.571,1.5707,1.571,928100002.0
2008-03-14 18:14:00,1.5709,1.5714,1.5709,1.5711,603650000.0
2008-03-14 18:15:00,1.5711,1.5713,1.5709,1.571,739200000.0
2008-03-14 18:16:00,1.571,1.571,1.5709,1.5709,1767499990.0
2008-03-14 18:17:00,1.5709,1.571,1.5706,1.5706,775649967.0
2008-03-14 18:18:00,1.57055,1.5708,1.5705,1.5706,298899999.0
2008-03-14 18:19:00,1.57055,1.5708,1.57055,1.5708,91300000.0
2008-03-14 18:20:00,1.5708,1.5708,1.57045,1.5706,117700000.0
2008-03-14 18:21:00,1.5706,1.5707,1.57055,1.57055,83100000.0
2008-03-14 18:22:00,1.57055,1.5706,1.57045,1.5705,311850000.0
2008-03-14 18:23:00,1.5705,1.5706,1.5705,1.5706,510900000.0
2008-03-14 18:24:00,1.5706,1.5708,1.5706,1.5707,265850000.0
2008-03-14 18:25:00,1.5707,1.57085,1.57065,1.5707,460350000.0
2008-03-14 18:26:00,1.5707,1.571,1.57005,1.571,622700000.0
2008-03-14 18:27:00,1.571,1.5711,1.5709,1.571,491700000.0
2008-03-14 18:28:00,1.571,1.5713,1.571,1.5713,525850000.0
2008-03-14 18:29:00,1.5713,1.57165,1.57115,1.5716,461750000.0
2008-03-14 18:30:00,1.5716,1.5717,1.5714,1.57145,443400001.0
2008-03-14 18:31:00,1.57145,1.5716,1.5712,1.5715,637050000.0
2008-03-14 18:32:00,1.5715,1.5715,1.5712,1.57135,278550000.0
2008-03-14 18:33:00,1.57135,1.57135,1.57115,1.5713,396600000.0
2008-03-14 18:34:00,1.5713,1.5714,1.57115,1.5713,484200000.0
2008-03-14 18:35:00,1.5713,1.5713,1.5711,1.57125,189550000.0
2008-03-14 18:36:00,1.57125,1.57125,1.5711,1.57115,105950000.0
2008-03-14 18:37:00,1.57115,1.5712,1.57085,1.571,147250000.0
2008-03-14 18:38:00,1.571,1.571,1.5705,1.5707,294150000.0
2008-03-14 18:39:00,1.5707,1.5708,1.5702,1.5702,270100000.0
2008-03-14 18:40:00,1.5702,1.5703,1.5701,1.5703,599100000.0
2008-03-14 18:41:00,1.5703,1.5708,1.5702,1.5707,555150000.0
2008-03-14 18:42:00,1.5707,1.5707,1.5689,1.5699,583450000.0
2008-03-14 18:43:00,1.56985,1.5703,1.5697,1.5703,471650000.0
2008-03-14 18:44:00,1.5703,1.57065,1.5699,1.57065,491450000.0
2008-03-14 18:45:00,1.57065,1.5713,1.5706,1.57105,463850000.0
2008-03-14 18:46:00,1.57105,1.5711,1.57055,1.5708,301400000.0
2008-03-14 18:47:00,1.5708,1.5708,1.5695,1.5695,563799999.0
2008-03-14 18:48:00,1.5695,1.57075,1.56935,1.5705,420550000.0
2008-03-14 18:49:00,1.57055,1.57065,1.56985,1.5702,545150000.0
2008-03-14 18:50:00,1.5702,1.57085,1.5701,1.57055,450750000.0
2008-03-14 18:51:00,1.57055,1.5706,1.57025,1.5703,516900000.0
2008-03-14 18:52:00,1.5703,1.5704,1.5699,1.5703,382600000.0
2008-03-14 18:53:00,1.5703,1.57065,1.5701,1.5702,246050000.0
2008-03-14 18:54:00,1.5702,1.57025,1.5698,1.5698,498150000.0
2008-03-14 18:55:00,1.5698,1.5701,1.5698,1.56995,409900000.0
2008-03-14 18:56:00,1.56995,1.5701,1.5699,1.57,293750000.0
2008-03-14 18:57:00,1.57005,1.5704,1.56995,1.5703,487400000.0
2008-03-14 18:58:00,1.5703,1.5703,1.5699,1.5699,534250000.0
2008-03-14 18:59:00,1.5699,1.5703,1.5699,1.5703,279500000.0
2008-03-14 19:00:00,1.5703,1.5704,1.5702,1.5703,972550000.0
2008-03-14 19:01:00,1.5703,1.5704,1.57025,1.57035,360150000.0
2008-03-14 19:02:00,1.57035,1.57035,1.5702,1.5703,706899999.0
2008-03-14 19:03:00,1.5703,1.5703,1.56975,1.5699,788649999.0
2008-03-14 19:04:00,1.5699,1.5701,1.5699,1.57,1308600000.0
2008-03-14 19:05:00,1.57,1.5701,1.5691,1.5693,735800000.0
2008-03-14 19:06:00,1.5693,1.5698,1.5693,1.5698,455200000.0
2008-03-14 19:07:00,1.5698,1.5699,1.5697,1.5699,849700000.0
2008-03-14 19:08:00,1.5699,1.5699,1.56965,1.5697,533550000.0
2008-03-14 19:09:00,1.5697,1.5697,1.5693,1.56935,464300000.0
2008-03-14 19:10:00,1.56935,1.5696,1.5693,1.5696,414349999.0
2008-03-14 19:11:00,1.5696,1.5697,1.5696,1.5696,643300000.0
2008-03-14 19:12:00,1.5696,1.5696,1.56905,1.5691,918850000.0
2008-03-14 19:13:00,1.5691,1.5693,1.569,1.5693,819100000.0
2008-03-14 19:14:00,1.5693,1.56945,1.5692,1.5694,482450000.0
2008-03-14 19:15:00,1.5694,1.5694,1.5691,1.5693,822950000.0
2008-03-14 19:16:00,1.5693,1.5696,1.5692,1.5695,873550000.0
2008-03-14 19:17:00,1.5695,1.56975,1.5695,1.5697,922349999.0
2008-03-14 19:18:00,1.56965,1.5697,1.5694,1.56965,724350001.0
2008-03-14 19:19:00,1.56965,1.56975,1.5694,1.5695,470099991.0
2008-03-14 19:20:00,1.5695,1.5697,1.5694,1.5694,893600000.0
2008-03-14 19:21:00,1.5694,1.5694,1.5689,1.56905,551850000.0
2008-03-14 19:22:00,1.5691,1.56915,1.5683,1.56835,499200000.0
2008-03-14 19:23:00,1.56835,1.56855,1.568,1.5683,590150000.0
2008-03-14 19:24:00,1.5683,1.5686,1.5676,1.56765,640450000.0
2008-03-14 19:25:00,1.56765,1.5685,1.56765,1.56845,596800000.0
2008-03-14 19:26:00,1.56845,1.56885,1.5684,1.5688,454450000.0
2008-03-14 19:27:00,1.5688,1.5691,1.5688,1.569,1037650000.0
2008-03-14 19:28:00,1.569,1.5691,1.569,1.569,909300000.0
2008-03-14 19:29:00,1.569,1.5693,1.569,1.56905,671300000.0
2008-03-14 19:30:00,1.569,1.5691,1.5686,1.5689,506649999.0
2008-03-14 19:31:00,1.5689,1.5691,1.5687,1.5689,700849999.0
2008-03-14 19:32:00,1.5689,1.569,1.5687,1.5688,973650000.0
2008-03-14 19:33:00,1.5688,1.5688,1.5675,1.5675,743250000.0
2008-03-14 19:34:00,1.5676,1.56785,1.5675,1.5677,554750000.0
2008-03-14 19:35:00,1.5677,1.5683,1.5675,1.5683,557000000.0
2008-03-14 19:36:00,1.5683,1.5683,1.5679,1.568,676950000.0
2008-03-14 19:37:00,1.568,1.56825,1.5679,1.56815,585050000.0
2008-03-14 19:38:00,1.56815,1.56835,1.5681,1.56825,479150000.0
2008-03-14 19:39:00,1.56825,1.5687,1.5682,1.56825,1116200000.0
2008-03-14 19:40:00,1.56825,1.56845,1.5678,1.5678,897400001.0
2008-03-14 19:41:00,1.56775,1.568,1.5675,1.5676,628400000.0
2008-03-14 19:42:00,1.5676,1.568,1.5676,1.568,659150000.0
2008-03-14 19:43:00,1.568,1.56805,1.5676,1.568,532550001.0
2008-03-14 19:44:00,1.568,1.5681,1.56775,1.5679,530000000.0
2008-03-14 19:45:00,1.5679,1.5683,1.56785,1.56815,729750000.0
2008-03-14 19:46:00,1.56815,1.5682,1.5679,1.5681,520700000.0
2008-03-14 19:47:00,1.5681,1.5683,1.56785,1.5682,572950000.0
2008-03-14 19:48:00,1.5682,1.5685,1.5679,1.5683,730800000.0
2008-03-14 19:49:00,1.5683,1.5685,1.5681,1.5681,1092400001.0
2008-03-14 19:50:00,1.5681,1.5681,1.5678,1.568,725800000.0
2008-03-14 19:51:00,1.568,1.56825,1.5679,1.5679,701099999.0
2008-03-14 19:52:00,1.5679,1.5687,1.5679,1.56865,964750000.0
2008-03-14 19:53:00,1.56865,1.56865,1.5686,1.5686,819500000.0
2008-03-14 19:54:00,1.5686,1.5686,1.5685,1.5686,270900000.0
2008-03-14 19:55:00,1.5686,1.569,1.5685,1.5689,863850000.0
2008-03-14 19:56:00,1.5689,1.569,1.5689,1.569,598700000.0
2008-03-14 19:57:00,1.569,1.569,1.5689,1.569,1178900000.0
2008-03-14 19:58:00,1.569,1.5691,1.5689,1.569,472500000.0
2008-03-14 19:59:00,1.569,1.5691,1.5683,1.5683,675900000.0
2008-03-14 20:00:00,1.5683,1.5685,1.5679,1.56795,812050000.0
2008-03-14 20:01:00,1.568,1.5682,1.5679,1.568,578550000.0
2008-03-14 20:02:00,1.56795,1.5681,1.5679,1.5681,886500000.0
2008-03-14 20:03:00,1.568,1.5681,1.56795,1.5681,518350000.0
2008-03-14 20:04:00,1.5681,1.5683,1.5681,1.5682,1027750000.0
2008-03-14 20:05:00,1.56815,1.56815,1.56805,1.56805,253150000.0
2008-03-14 20:06:00,1.56805,1.5682,1.56795,1.5681,267250000.0
2008-03-14 20:07:00,1.5681,1.5681,1.5678,1.56805,464400001.0
2008-03-14 20:08:00,1.56805,1.5684,1.568,1.5682,321700000.0
2008-03-14 20:09:00,1.5682,1.5682,1.56785,1.56795,345650000.0
2008-03-14 20:10:00,1.56795,1.56805,1.56755,1.56755,1104950015.0
2008-03-14 20:11:00,1.56755,1.5679,1.56725,1.5677,597600000.0
2008-03-14 20:12:00,1.5677,1.5678,1.5673,1.5673,587000000.0
2008-03-14 20:13:00,1.5673,1.5674,1.56665,1.567,791600004.0
2008-03-14 20:14:00,1.567,1.56735,1.5668,1.567,670300000.0
2008-03-14 20:15:00,1.5667,1.5667,1.5662,1.5662,586650000.0
2008-03-14 20:16:00,1.5662,1.5667,1.5661,1.56635,902100000.0
2008-03-14 20:17:00,1.56635,1.5665,1.56615,1.56635,448650000.0
2008-03-14 20:18:00,1.56635,1.5664,1.56595,1.5663,479800000.0
2008-03-14 20:19:00,1.5663,1.5668,1.56625,1.5666,690050002.0
2008-03-14 20:20:00,1.5666,1.5673,1.5665,1.5671,697499999.0
2008-03-14 20:21:00,1.5671,1.5675,1.5667,1.5669,561350000.0
2008-03-14 20:22:00,1.5669,1.56695,1.5666,1.56665,565500000.0
2008-03-14 20:23:00,1.56665,1.56665,1.5662,1.56635,488899998.0
2008-03-14 20:24:00,1.56635,1.5667,1.5658,1.566,999199979.0
2008-03-14 20:25:00,1.566,1.5664,1.5653,1.5656,935599990.0
2008-03-14 20:26:00,1.5656,1.5659,1.5654,1.56575,689500000.0
2008-03-14 20:27:00,1.56575,1.5658,1.5654,1.5655,829099996.0
2008-03-14 20:28:00,1.5654,1.5654,1.5638,1.56415,615300000.0
2008-03-14 20:29:00,1.5642,1.5642,1.5631,1.56375,597000000.0
2008-03-14 20:30:00,1.56375,1.5646,1.5634,1.5644,383450000.0
2008-03-14 20:31:00,1.56435,1.56435,1.5638,1.5641,608150000.0
2008-03-14 20:32:00,1.5641,1.5646,1.5641,1.5642,505000000.0
2008-03-14 20:33:00,1.5642,1.5645,1.564,1.564,678850000.0
2008-03-14 20:34:00,1.564,1.5641,1.5634,1.5641,829150000.0
2008-03-14 20:35:00,1.5641,1.5643,1.56345,1.5635,584699999.0
2008-03-14 20:36:00,1.5634,1.5642,1.5631,1.56315,571000001.0
2008-03-14 20:37:00,1.56315,1.5632,1.5622,1.5629,691299999.0
2008-03-14 20:38:00,1.5629,1.56345,1.5627,1.5634,718099999.0
2008-03-14 20:39:00,1.5633,1.564,1.56305,1.564,565549998.0
2008-03-14 20:40:00,1.564,1.5646,1.5636,1.5646,685150001.0
2008-03-14 20:41:00,1.5646,1.5649,1.5644,1.5646,626749997.0
2008-03-14 20:42:00,1.5646,1.5648,1.56455,1.5646,609800000.0
2008-03-14 20:43:00,1.5646,1.5661,1.564,1.566,1183750001.0
2008-03-14 20:44:00,1.566,1.5662,1.5652,1.56525,993000004.0
2008-03-14 20:45:00,1.56525,1.5656,1.5645,1.565,991600004.0
2008-03-14 20:46:00,1.565,1.5656,1.565,1.5654,489850000.0
2008-03-14 20:47:00,1.5654,1.5656,1.56505,1.5653,414000000.0
2008-03-14 20:48:00,1.5653,1.5653,1.5638,1.5643,450200000.0
2008-03-14 20:49:00,1.5643,1.5653,1.5633,1.5638,745050002.0
2008-03-14 20:50:00,1.5638,1.5648,1.5638,1.5639,491500000.0
2008-03-14 20:51:00,1.5639,1.5642,1.5639,1.5642,399100000.0
2008-03-14 20:52:00,1.5642,1.5645,1.5642,1.5643,589949996.0
2008-03-14 20:53:00,1.5643,1.5644,1.5642,1.5644,394350000.0
2008-03-14 20:54:00,1.5644,1.565,1.5644,1.565,435449999.0
2008-03-14 20:55:00,1.565,1.565,1.5648,1.565,1148199999.0
2008-03-14 20:56:00,1.565,1.5652,1.56485,1.56485,1145550000.0
2008-03-14 20:57:00,1.56495,1.565,1.5648,1.5648,692849989.0
2008-03-14 20:58:00,1.5648,1.5651,1.5648,1.565,451149994.0
2008-03-14 20:59:00,1.565,1.5657,1.565,1.5657,240800000.0
2008-03-14 21:00:00,1.5657,1.566,1.5652,1.5653,1243149999.0
2008-03-14 21:01:00,1.5653,1.56535,1.5645,1.56485,1112100023.0
2008-03-14 21:02:00,1.56485,1.5655,1.5648,1.5649,1368700002.0
2008-03-14 21:03:00,1.5649,1.5649,1.5637,1.5637,1439850003.0
2008-03-14 21:04:00,1.5638,1.5646,1.5638,1.5643,379400001.0
2008-03-14 21:05:00,1.5643,1.5644,1.5637,1.5639,1010250002.0
2008-03-14 21:06:00,1.5639,1.5646,1.5638,1.5645,964050007.0
2008-03-14 21:07:00,1.5645,1.5645,1.5641,1.5642,783250001.0
2008-03-14 21:08:00,1.5642,1.5645,1.5641,1.5641,731300003.0
2008-03-14 21:09:00,1.5641,1.5651,1.5641,1.5647,840700007.0
2008-03-14 21:10:00,1.5647,1.5649,1.5644,1.5646,1591100008.0
2008-03-14 21:11:00,1.5646,1.5646,1.5644,1.5645,950050016.0
2008-03-14 21:12:00,1.5645,1.5649,1.5639,1.5649,557700000.0
2008-03-14 21:13:00,1.5649,1.5649,1.56435,1.5645,371900000.0
2008-03-14 21:14:00,1.5645,1.56505,1.5645,1.56495,211099997.0
2008-03-14 21:15:00,1.56495,1.5651,1.56495,1.56505,1098950006.0
2008-03-14 21:16:00,1.56505,1.5658,1.565,1.5657,138450000.0
2008-03-14 21:17:00,1.56565,1.56565,1.56555,1.5656,345750000.0
2008-03-14 21:18:00,1.5656,1.5666,1.5656,1.56605,399150001.0
2008-03-14 21:19:00,1.56605,1.5665,1.566,1.566,470500000.0
2008-03-14 21:20:00,1.566,1.5665,1.566,1.5663,231650001.0
2008-03-14 21:21:00,1.5663,1.56635,1.56605,1.5662,362049999.0
2008-03-14 21:22:00,1.5662,1.5662,1.56615,1.5662,142300000.0
2008-03-14 21:23:00,1.5663,1.56635,1.56595,1.5661,144000000.0
2008-03-14 21:24:00,1.5661,1.5666,1.5656,1.5666,594850000.0
2008-03-14 21:25:00,1.5666,1.5666,1.5663,1.5663,243350000.0
2008-03-14 21:26:00,1.5663,1.5665,1.5663,1.5663,487500000.0
2008-03-14 21:27:00,1.5663,1.5675,1.5663,1.5674,409899995.0
2008-03-14 21:28:00,1.56745,1.56755,1.5667,1.5667,703350000.0
2008-03-14 21:29:00,1.5667,1.5668,1.5667,1.5668,598950000.0
2008-03-14 21:30:00,1.5668,1.5668,1.5659,1.566,622299999.0
2008-03-14 21:31:00,1.566,1.566,1.5655,1.5656,331250000.0
2008-03-14 21:32:00,1.5656,1.5657,1.5651,1.5651,310400000.0
2008-03-14 21:33:00,1.5651,1.5659,1.5641,1.5641,772450000.0
2008-03-14 21:34:00,1.5641,1.5645,1.5641,1.5642,321200000.0
2008-03-14 21:35:00,1.5642,1.5658,1.5642,1.56565,407450000.0
2008-03-14 21:36:00,1.56565,1.56565,1.565,1.5655,1226050019.0
2008-03-14 21:37:00,1.5655,1.5657,1.5654,1.5656,1641899958.0
2008-03-14 21:38:00,1.5655,1.56555,1.5654,1.56545,345050001.0
2008-03-14 21:39:00,1.56545,1.5658,1.56465,1.565,1434100002.0
2008-03-14 21:40:00,1.565,1.5652,1.5647,1.5648,690950000.0
2008-03-14 21:41:00,1.5648,1.5649,1.5647,1.5648,556500000.0
2008-03-14 21:42:00,1.5649,1.56505,1.5646,1.5646,470400000.0
2008-03-14 21:43:00,1.5646,1.5647,1.5641,1.5643,693700000.0
2008-03-14 21:44:00,1.5643,1.56435,1.5638,1.564,391450000.0
2008-03-14 21:45:00,1.56405,1.56425,1.56355,1.564,545350002.0
2008-03-14 21:46:00,1.564,1.56425,1.5639,1.5641,927500001.0
2008-03-14 21:47:00,1.5641,1.56425,1.5639,1.564,757900000.0
2008-03-14 21:48:00,1.564,1.5642,1.5636,1.56385,334149999.0
2008-03-14 21:49:00,1.56385,1.5642,1.5638,1.56395,42550000.0
2008-03-14 21:50:00,1.56395,1.56455,1.56395,1.56405,165650000.0
2008-03-14 21:51:00,1.56405,1.5642,1.5638,1.564,744900000.0
2008-03-14 21:52:00,1.564,1.56405,1.5639,1.5639,384850000.0
2008-03-14 21:53:00,1.5639,1.56415,1.5637,1.5639,125699998.0
2008-03-14 21:54:00,1.5639,1.5641,1.56355,1.5639,534249998.0
2008-03-14 21:55:00,1.5639,1.5644,1.5639,1.5644,439250000.0
2008-03-14 21:56:00,1.5644,1.5645,1.56435,1.5645,180050000.0
2008-03-14 21:57:00,1.5645,1.5648,1.5645,1.5648,1496999998.0
2008-03-14 21:58:00,1.5648,1.5649,1.5647,1.5648,1247199992.0
2008-03-14 21:59:00,1.5648,1.5652,1.5648,1.5651,1055700002.0
2008-03-14 22:00:00,1.5651,1.5651,1.5649,1.56495,1355100000.0
2008-03-14 22:01:00,1.56495,1.565,1.5646,1.5647,548200000.0
2008-03-14 22:02:00,1.5647,1.56475,1.5645,1.56475,521100000.0
2008-03-14 22:03:00,1.56475,1.56475,1.5647,1.5647,462200000.0
2008-03-14 22:04:00,1.5647,1.5647,1.5646,1.56465,188400000.0
2008-03-14 22:05:00,1.56465,1.56465,1.56465,1.56465,65700000.0
2008-03-14 22:06:00,1.56465,1.56475,1.5646,1.5647,360200000.0
2008-03-14 22:07:00,1.5647,1.56475,1.5646,1.5646,803800000.0
2008-03-14 22:08:00,1.5646,1.5649,1.5646,1.5649,942000000.0
2008-03-14 22:09:00,1.5649,1.565,1.5645,1.56475,717300000.0
2008-03-14 22:10:00,1.56475,1.5648,1.56465,1.5648,510400000.0
2008-03-14 22:11:00,1.5649,1.5649,1.5646,1.5649,706000000.0
2008-03-14 22:12:00,1.5649,1.5649,1.5645,1.5649,668100000.0
2008-03-14 22:13:00,1.5649,1.5649,1.564,1.5645,1103900000.0
2008-03-14 22:14:00,1.5645,1.5646,1.564,1.5641,1212200000.0
2008-03-14 22:15:00,1.5641,1.5646,1.564,1.5641,795500000.0
2008-03-14 22:16:00,1.564,1.5644,1.5639,1.5642,780600000.0
2008-03-14 22:17:00,1.5642,1.5642,1.5642,1.5642,809200000.0
2008-03-14 22:18:00,1.5642,1.5642,1.5642,1.5642,804100000.0
2008-03-14 22:19:00,1.5642,1.5642,1.5642,1.5642,602400000.0
2008-03-14 22:20:00,1.5642,1.5643,1.564,1.5642,1007550000.0
2008-03-14 22:21:00,1.5642,1.5642,1.5642,1.5642,693200000.0
2008-03-14 22:22:00,1.5642,1.5642,1.5642,1.5642,657600000.0
2008-03-14 22:23:00,1.5642,1.5642,1.5637,1.5637,744400000.0
2008-03-14 22:24:00,1.5637,1.5639,1.5637,1.5637,796800000.0
2008-03-14 22:25:00,1.5637,1.5639,1.5637,1.5638,422000000.0
2008-03-14 22:26:00,1.5638,1.5641,1.5638,1.5641,950700000.0
2008-03-14 22:27:00,1.5641,1.5642,1.5641,1.5642,341900000.0
2008-03-14 22:28:00,1.5642,1.5642,1.5642,1.5642,697900000.0
2008-03-14 22:29:00,1.5642,1.5642,1.5642,1.5642,1264300000.0
2008-03-14 22:30:00,1.5642,1.5644,1.5641,1.5641,1101800000.0
2008-03-14 22:32:00,1.564,1.5644,1.5639,1.5644,2083499964.0
2008-03-14 22:33:00,1.5644,1.5645,1.5641,1.5644,1738699954.0
2008-03-14 22:34:00,1.5644,1.56455,1.5642,1.5642,684450000.0
2008-03-14 22:35:00,1.5642,1.56455,1.5642,1.5642,549100006.0
2008-03-14 22:38:00,1.5644,1.5644,1.5644,1.5644,1453200000.0
2008-03-14 22:39:00,1.5644,1.5644,1.564,1.564,981200000.0
2008-03-14 22:42:00,1.5647,1.5647,1.5647,1.5647,1621900000.0
2008-03-14 22:44:00,1.5641,1.5641,1.564,1.564,1621900000.0
2008-03-14 22:50:00,1.564,1.5641,1.564,1.564,1654400000.0
2008-03-14 22:53:00,1.5641,1.5642,1.564,1.5641,1448000000.0
2008-03-14 22:55:00,1.5643,1.5645,1.5641,1.56425,1586600000.0
2008-03-14 22:57:00,1.5642,1.5644,1.56405,1.5643,1018750000.0
2008-03-14 22:58:00,1.5643,1.5648,1.56405,1.56475,1990050000.0
2008-03-14 22:59:00,1.56475,1.56475,1.56415,1.56415,112100000.0
2008-03-16 23:00:00,1.56224,1.56299,1.56224,1.56264,1467200000.0
2008-03-16 23:01:00,1.56295,1.56324,1.56292,1.56292,1503200009.0
2008-03-16 23:02:00,1.56273,1.56315,1.56264,1.56275,1367099995.0
2008-03-16 23:03:00,1.5631,1.5631,1.5631,1.5631,1611300002.0
2008-03-16 23:04:00,1.56245,1.56303,1.56245,1.56298,1463500010.0
2008-03-16 23:05:00,1.56311,1.56311,1.56276,1.56298,1546700006.0
2008-03-16 23:06:00,1.56271,1.56285,1.56271,1.56277,1597400009.0
2008-03-16 23:07:00,1.56276,1.56287,1.56275,1.56287,1502599996.0
2008-03-16 23:08:00,1.56288,1.56288,1.5626,1.56275,1365700001.0
2008-03-16 23:09:00,1.56273,1.56273,1.56204,1.56204,1421100006.0
2008-03-16 23:10:00,1.56199,1.56243,1.56192,1.56239,1466000001.0
2008-03-16 23:11:00,1.56233,1.56247,1.56218,1.56218,1525200003.0
2008-03-16 23:12:00,1.56233,1.56242,1.56214,1.56219,1345200002.0
2008-03-16 23:13:00,1.5622,1.56242,1.56208,1.5622,1462100007.0
2008-03-16 23:14:00,1.56214,1.56246,1.56214,1.56238,1332300007.0
2008-03-16 23:15:00,1.56227,1.56239,1.5621,1.5621,1503699989.0
2008-03-16 23:16:00,1.56194,1.56244,1.56194,1.56227,1405300008.0
2008-03-16 23:17:00,1.56233,1.5624,1.56217,1.56234,1438200009.0
2008-03-16 23:18:00,1.56218,1.56241,1.56212,1.56221,1577300016.0
2008-03-16 23:19:00,1.56214,1.56235,1.56209,1.56225,1482100006.0
2008-03-16 23:20:00,1.56202,1.5622,1.56202,1.56215,1444100001.0
2008-03-16 23:21:00,1.56213,1.5624,1.56213,1.5622,1290000001.0
2008-03-16 23:22:00,1.56196,1.56252,1.56196,1.56243,1668000006.0
2008-03-16 23:23:00,1.56207,1.56236,1.56207,1.56213,1589900008.0
2008-03-16 23:24:00,1.56195,1.56235,1.56195,1.56235,1411500005.0
2008-03-16 23:25:00,1.56225,1.56237,1.56205,1.56215,1532200003.0
2008-03-16 23:26:00,1.56191,1.56223,1.56191,1.56218,1491500003.0
2008-03-16 23:27:00,1.56208,1.56237,1.56205,1.56224,1648900006.0
2008-03-16 23:28:00,1.56187,1.56212,1.56187,1.56197,1523000009.0
2008-03-16 23:29:00,1.56214,1.56217,1.56186,1.56211,1519299998.0
2008-03-16 23:30:00,1.56191,1.56222,1.56191,1.56199,1543800014.0
2008-03-16 23:31:00,1.56216,1.5623,1.56203,1.5622,1425000011.0
2008-03-16 23:32:00,1.56216,1.56217,1.56202,1.56217,1206100005.0
2008-03-16 23:33:00,1.56195,1.56213,1.56138,1.56162,1325000010.0
2008-03-16 23:34:00,1.56181,1.56181,1.56089,1.56089,1334200000.0
2008-03-16 23:35:00,1.56139,1.56154,1.56112,1.56128,1541600003.0
2008-03-16 23:36:00,1.56094,1.56133,1.55984,1.56035,1382200007.0
2008-03-16 23:37:00,1.56011,1.56052,1.55981,1.56031,1347000017.0
2008-03-16 23:38:00,1.55996,1.5604,1.55983,1.56028,1465300009.0
2008-03-16 23:39:00,1.5601,1.56023,1.55967,1.55994,1537700012.0
2008-03-16 23:40:00,1.55985,1.56025,1.55973,1.56012,1681600002.0
2008-03-16 23:41:00,1.56021,1.56023,1.5598,1.5598,1546900002.0
2008-03-16 23:42:00,1.5597,1.56022,1.5597,1.5598,1273900006.0
2008-03-16 23:43:00,1.55968,1.56001,1.55958,1.55977,1606900005.0
2008-03-16 23:44:00,1.56002,1.56017,1.55968,1.56011,1517400005.0
2008-03-16 23:45:00,1.56014,1.56014,1.55964,1.55993,1575700013.0
2008-03-16 23:46:00,1.55964,1.56384,1.55964,1.56113,1561000003.0
2008-03-16 23:47:00,1.56076,1.56118,1.55994,1.5603,1380100015.0
2008-03-16 23:48:00,1.56018,1.56078,1.55986,1.56078,1549500003.0
2008-03-16 23:49:00,1.56056,1.5606,1.55954,1.55999,1647700011.0
2008-03-16 23:50:00,1.56003,1.5604,1.55959,1.56016,1563400005.0
2008-03-16 23:51:00,1.56009,1.56075,1.55963,1.5599,1492600009.0
2008-03-16 23:52:00,1.55955,1.55988,1.55896,1.55896,1636200003.0
2008-03-16 23:53:00,1.55914,1.55966,1.55805,1.55805,1362799998.0
2008-03-16 23:54:00,1.55791,1.55872,1.55791,1.55847,1304400001.0
2008-03-16 23:55:00,1.55842,1.55853,1.558,1.55802,1711300006.0
2008-03-16 23:56:00,1.55818,1.55861,1.55797,1.55815,1258400013.0
2008-03-16 23:57:00,1.5586,1.55902,1.5585,1.55855,1322200006.0
2008-03-16 23:58:00,1.55876,1.55905,1.55792,1.55809,1529000002.0
2008-03-16 23:59:00,1.55787,1.55835,1.55769,1.55809,1583000005.0
2008-03-17 00:00:00,1.5579,1.558,1.5578,1.5578,832799990.0
2008-03-17 00:01:00,1.5578,1.558,1.5573,1.5574,1919999976.0
2008-03-17 00:02:00,1.5574,1.5574,1.5556,1.5559,2143999972.0
2008-03-17 00:03:00,1.5559,1.5559,1.553,1.5531,1793999993.0
2008-03-17 00:04:00,1.5593,1.5593,1.5592,1.5592,1761800000.0
2008-03-17 00:05:00,1.559,1.559,1.5587,1.5588,1761800000.0
2008-03-17 00:06:00,1.5586,1.5591,1.5586,1.5591,1761800000.0
2008-03-17 00:07:00,1.5545,1.5546,1.5534,1.5534,1761800000.0
2008-03-17 00:08:00,1.5534,1.5541,1.5501,1.5527,260800000.0
2008-03-17 00:09:00,1.5527,1.5543,1.5527,1.5541,405600000.0
2008-03-17 00:10:00,1.5541,1.5544,1.5537,1.5538,1694400000.0
2008-03-17 00:11:00,1.5578,1.5579,1.5574,1.5577,1722400000.0
2008-03-17 00:12:00,1.5535,1.5544,1.5534,1.5543,1722400000.0
2008-03-17 00:13:00,1.5543,1.5543,1.5537,1.554,917600000.0
2008-03-17 00:14:00,1.554,1.5546,1.5539,1.5539,1023200000.0
2008-03-17 00:15:00,1.5539,1.5549,1.5539,1.554,2029600000.0
2008-03-17 00:16:00,1.5582,1.5584,1.5575,1.5582,1824000000.0
2008-03-17 00:17:00,1.5581,1.5588,1.5581,1.5582,1824000000.0
2008-03-17 00:18:00,1.5547,1.5556,1.5542,1.5547,1824000000.0
2008-03-17 00:19:00,1.5593,1.5607,1.5593,1.5605,2027200000.0
2008-03-17 00:20:00,1.5603,1.5611,1.5602,1.5611,2027200000.0
2008-03-17 00:21:00,1.5612,1.5612,1.5606,1.5607,2027200000.0
2008-03-17 00:22:00,1.5605,1.5608,1.5597,1.5597,2027200000.0
2008-03-17 00:23:00,1.5552,1.5552,1.5551,1.5552,2027200000.0
2008-03-17 00:24:00,1.5552,1.5555,1.5552,1.5553,1449600000.0
2008-03-17 00:25:00,1.5553,1.55585,1.5552,1.5555,1455500000.0
2008-03-17 00:26:00,1.5555,1.5559,1.5554,1.5554,2095499999.0
2008-03-17 00:27:00,1.5603,1.5605,1.5603,1.5605,1529700000.0
2008-03-17 00:28:00,1.5603,1.5605,1.5599,1.56,1529700000.0
2008-03-17 00:29:00,1.5599,1.5602,1.5595,1.5596,1529700000.0
2008-03-17 00:30:00,1.5597,1.56,1.5596,1.5599,1529700000.0
2008-03-17 00:31:00,1.5593,1.5599,1.5593,1.5599,1529700000.0
2008-03-17 00:32:00,1.5598,1.5599,1.5596,1.5596,1529700000.0
2008-03-17 00:33:00,1.5559,1.5574,1.5559,1.5574,1529700000.0
2008-03-17 00:34:00,1.5596,1.5597,1.5593,1.5594,2095299999.0
2008-03-17 00:35:00,1.5574,1.5574,1.5571,1.5572,2095299999.0
2008-03-17 00:36:00,1.5572,1.5577,1.5571,1.5571,2142899999.0
2008-03-17 00:37:00,1.5571,1.5571,1.55645,1.5569,1143500000.0
2008-03-17 00:38:00,1.5569,1.5574,1.5566,1.55705,1973299996.0
2008-03-17 00:39:00,1.5593,1.5593,1.5581,1.5581,1484699997.0
2008-03-17 00:40:00,1.558,1.5592,1.558,1.5587,1484699997.0
2008-03-17 00:41:00,1.5591,1.5593,1.559,1.559,1484699997.0
2008-03-17 00:42:00,1.5589,1.559,1.5582,1.5586,1484699997.0
2008-03-17 00:43:00,1.5569,1.55715,1.5567,1.5568,1484699997.0
2008-03-17 00:44:00,1.5586,1.5589,1.5586,1.5588,1516900000.0
2008-03-17 00:45:00,1.5569,1.5569,1.5567,1.5567,1516900000.0
2008-03-17 00:46:00,1.5567,1.5569,1.5567,1.5568,1125099999.0
2008-03-17 00:47:00,1.5583,1.5586,1.5577,1.5578,1363200000.0
2008-03-17 00:48:00,1.557,1.5576,1.5569,1.5573,1363200000.0
2008-03-17 00:49:00,1.5573,1.5576,1.5569,1.5575,1843900000.0
2008-03-17 00:50:00,1.5567,1.5572,1.5566,1.5572,1562200000.0
2008-03-17 00:51:00,1.5575,1.558,1.5574,1.5574,1562200000.0
2008-03-17 00:52:00,1.5574,1.558,1.5574,1.5579,1307200000.0
2008-03-17 00:53:00,1.5572,1.5573,1.5564,1.5572,2017199984.0
2008-03-17 00:54:00,1.5573,1.5592,1.5573,1.5586,2017199984.0
2008-03-17 00:55:00,1.5588,1.5593,1.5587,1.5589,2017199984.0
2008-03-17 00:56:00,1.55835,1.5587,1.5582,1.5587,2017199984.0
2008-03-17 00:57:00,1.5587,1.5591,1.5583,1.559,2015900001.0
2008-03-17 00:58:00,1.559,1.5592,1.5589,1.5589,1416300001.0
2008-03-17 00:59:00,1.5589,1.5589,1.5583,1.5585,1281499999.0
2008-03-17 01:01:00,1.5569,1.5579,1.5569,1.5579,2086200000.0
2008-03-17 01:02:00,1.5588,1.5602,1.5586,1.56,2086200000.0
2008-03-17 01:03:00,1.5567,1.5568,1.5563,1.5565,1247999992.0
2008-03-17 01:04:00,1.5563,1.5565,1.5562,1.5562,1247999992.0
2008-03-17 01:05:00,1.5561,1.5562,1.556,1.5562,1247999992.0
2008-03-17 01:06:00,1.5561,1.5561,1.5559,1.556,1247999992.0
2008-03-17 01:07:00,1.5559,1.5559,1.5555,1.5555,1247999992.0
2008-03-17 01:08:00,1.5585,1.5588,1.5578,1.5581,1247999992.0
2008-03-17 01:09:00,1.5543,1.5554,1.5543,1.5552,1393099999.0
2008-03-17 01:10:00,1.5551,1.5553,1.555,1.555,1393099999.0
2008-03-17 01:11:00,1.5551,1.5556,1.5546,1.5547,1393099999.0
2008-03-17 01:12:00,1.5546,1.5548,1.5544,1.5546,1393099999.0
2008-03-17 01:13:00,1.5567,1.5582,1.5564,1.5571,1393099999.0
2008-03-17 01:14:00,1.5557,1.5557,1.5556,1.5556,824800000.0
2008-03-17 01:15:00,1.5583,1.5583,1.5573,1.5582,824800000.0
2008-03-17 01:16:00,1.5582,1.5583,1.5579,1.558,1956800000.0
2008-03-17 01:17:00,1.5551,1.5555,1.5551,1.5553,1974000000.0
2008-03-17 01:18:00,1.5582,1.5589,1.5581,1.5589,1974000000.0
2008-03-17 01:19:00,1.5557,1.5557,1.5552,1.5556,2078900000.0
2008-03-17 01:20:00,1.5557,1.5557,1.5556,1.5556,2078900000.0
2008-03-17 01:21:00,1.5557,1.5557,1.555,1.555,2078900000.0
2008-03-17 01:22:00,1.5605,1.5607,1.55855,1.55855,2078900000.0
2008-03-17 01:23:00,1.5552,1.5555,1.5552,1.5553,1591800000.0
2008-03-17 01:24:00,1.5555,1.5569,1.555,1.5562,1591800000.0
2008-03-17 01:25:00,1.5561,1.5562,1.5558,1.5558,1591800000.0
2008-03-17 01:26:00,1.5555,1.5558,1.5551,1.5554,1591800000.0
2008-03-17 01:27:00,1.5556,1.5565,1.5556,1.556,1591800000.0
2008-03-17 01:28:00,1.5603,1.5603,1.5596,1.56,1591800000.0
2008-03-17 01:29:00,1.5538,1.5538,1.5504,1.5504,2072299999.0
2008-03-17 01:30:00,1.5505,1.5526,1.5501,1.552,2072299999.0
2008-03-17 01:31:00,1.5598,1.5598,1.5594,1.5594,2072299999.0
2008-03-17 01:32:00,1.5594,1.55965,1.5594,1.5595,2005199985.0
2008-03-17 01:33:00,1.5494,1.5495,1.5487,1.5494,1500600000.0
2008-03-17 01:34:00,1.5595,1.5595,1.5594,1.5594,1500600000.0
2008-03-17 01:35:00,1.5594,1.5594,1.55895,1.5591,2021799999.0
2008-03-17 01:36:00,1.5497,1.5504,1.5496,1.5497,2101299999.0
2008-03-17 01:37:00,1.5498,1.5499,1.5492,1.5493,2101299999.0
2008-03-17 01:38:00,1.55935,1.5597,1.5591,1.5593,2101299999.0
2008-03-17 01:39:00,1.5498,1.5504,1.5497,1.5503,1508600000.0
2008-03-17 01:40:00,1.5579,1.5592,1.5577,1.5583,1508600000.0
2008-03-17 01:41:00,1.5497,1.5499,1.5497,1.5497,1798999996.0
2008-03-17 01:42:00,1.5498,1.551,1.5498,1.5506,1798999996.0
2008-03-17 01:43:00,1.5504,1.5508,1.55,1.5501,1798999996.0
2008-03-17 01:44:00,1.5502,1.5505,1.55,1.5502,1798999996.0
2008-03-17 01:45:00,1.5503,1.5508,1.5503,1.5506,1798999996.0
2008-03-17 01:46:00,1.5583,1.5588,1.5582,1.5583,1798999996.0
2008-03-17 01:47:00,1.5583,1.5587,1.5577,1.5577,1579000009.0
2008-03-17 01:48:00,1.5513,1.5514,1.5512,1.5513,1355300000.0
2008-03-17 01:49:00,1.5572,1.5574,1.5551,1.5565,1355300000.0
2008-03-17 01:50:00,1.5529,1.5552,1.5527,1.5551,1898499994.0
2008-03-17 01:51:00,1.5549,1.5549,1.5536,1.5537,1898499994.0
2008-03-17 01:52:00,1.5574,1.5575,1.5562,1.5564,1898499994.0
2008-03-17 01:53:00,1.5534,1.5536,1.5513,1.5516,1811899999.0
2008-03-17 01:54:00,1.5517,1.5517,1.5507,1.5507,1811899999.0
2008-03-17 01:55:00,1.5509,1.5512,1.5496,1.5499,1811899999.0
2008-03-17 01:56:00,1.5503,1.5504,1.5494,1.5497,1811899999.0
2008-03-17 01:57:00,1.5585,1.559,1.5562,1.5563,1811899999.0
2008-03-17 01:58:00,1.5563,1.5572,1.5563,1.5569,1084299989.0
2008-03-17 01:59:00,1.5569,1.55705,1.5562,1.5567,1484000000.0
2008-03-17 02:00:00,1.5567,1.55685,1.5565,1.55685,1818400014.0
2008-03-17 02:01:00,1.55685,1.5577,1.5568,1.5574,1473800003.0
2008-03-17 02:02:00,1.5574,1.5576,1.5566,1.5567,1716499998.0
2008-03-17 02:03:00,1.5567,1.5568,1.556,1.556,1872549999.0
2008-03-17 02:04:00,1.556,1.5564,1.556,1.556,1766299998.0
2008-03-17 02:05:00,1.556,1.5561,1.556,1.556,1985100000.0
2008-03-17 02:06:00,1.556,1.556,1.5557,1.556,458500000.0
2008-03-17 02:07:00,1.556,1.5561,1.5549,1.555,1486749984.0
2008-03-17 02:08:00,1.555,1.5557,1.5545,1.5545,1140450000.0
2008-03-17 02:09:00,1.5545,1.5552,1.5545,1.5547,1398699985.0
2008-03-17 02:10:00,1.5547,1.5552,1.5546,1.5547,1792149984.0
2008-03-17 02:11:00,1.5547,1.5552,1.5538,1.5545,1013999996.0
2008-03-17 02:12:00,1.5545,1.5549,1.5545,1.5549,757400000.0
2008-03-17 02:13:00,1.555,1.5556,1.5549,1.5555,1919850000.0
2008-03-17 02:14:00,1.5497,1.5501,1.5497,1.5501,2140300000.0
2008-03-17 02:15:00,1.55,1.5502,1.55,1.55,2140300000.0
2008-03-17 02:16:00,1.5553,1.5557,1.5552,1.5552,2140300000.0
2008-03-17 02:17:00,1.5499,1.5502,1.5499,1.5502,539150000.0
2008-03-17 02:18:00,1.5501,1.5501,1.5498,1.5499,539150000.0
2008-03-17 02:19:00,1.5553,1.5555,1.55495,1.5555,539150000.0
2008-03-17 02:20:00,1.5555,1.5555,1.55525,1.55525,1934600000.0
2008-03-17 02:21:00,1.55525,1.5554,1.5548,1.5548,555500000.0
2008-03-17 02:22:00,1.5548,1.5553,1.5548,1.5548,94600000.0
2008-03-17 02:23:00,1.5548,1.555,1.5548,1.555,1086900000.0
2008-03-17 02:24:00,1.5554,1.5563,1.555,1.5557,1635099999.0
2008-03-17 02:25:00,1.5557,1.55605,1.55525,1.5553,987450001.0
2008-03-17 02:26:00,1.55525,1.5555,1.55525,1.5555,455700000.0
2008-03-17 02:27:00,1.5555,1.5562,1.55525,1.55525,1168799996.0
2008-03-17 02:28:00,1.55525,1.5555,1.5529,1.553,1476699991.0
2008-03-17 02:29:00,1.553,1.5531,1.55,1.55,914700000.0
2008-03-17 02:30:00,1.55,1.5519,1.5497,1.5513,318000000.0
2008-03-17 02:31:00,1.5506,1.5516,1.54955,1.54955,361700000.0
2008-03-17 02:32:00,1.54955,1.54955,1.5482,1.54895,708950000.0
2008-03-17 02:33:00,1.54895,1.5494,1.5468,1.5494,668000000.0
2008-03-17 02:34:00,1.5494,1.5496,1.5477,1.5494,648300000.0
2008-03-17 02:35:00,1.5496,1.5498,1.54935,1.5495,1357149999.0
2008-03-17 02:36:00,1.546,1.547,1.5457,1.5464,1309200000.0
2008-03-17 02:37:00,1.5494,1.5497,1.5488,1.5488,1309200000.0
2008-03-17 02:38:00,1.5488,1.5497,1.5487,1.5495,1218200000.0
2008-03-17 02:39:00,1.5495,1.55045,1.5495,1.5497,1595849987.0
2008-03-17 02:40:00,1.5455,1.5455,1.545,1.5451,1956199985.0
2008-03-17 02:41:00,1.5495,1.5501,1.5495,1.5498,1956199985.0
2008-03-17 02:42:00,1.5498,1.5505,1.5495,1.5499,1926099986.0
2008-03-17 02:43:00,1.5499,1.5507,1.5499,1.5505,2110399983.0
2008-03-17 02:44:00,1.5505,1.5506,1.5499,1.5502,1736599999.0
2008-03-17 02:45:00,1.5464,1.5464,1.5464,1.5464,1985199997.0
2008-03-17 02:46:00,1.5462,1.5464,1.5462,1.5463,1985199997.0
2008-03-17 02:47:00,1.5462,1.5462,1.5459,1.546,1985199997.0
2008-03-17 02:48:00,1.5458,1.5464,1.5458,1.5464,1985199997.0
2008-03-17 02:49:00,1.5462,1.5463,1.5462,1.5462,1985199997.0
2008-03-17 02:50:00,1.5528,1.5549,1.552,1.5549,1985199997.0
2008-03-17 02:51:00,1.5549,1.5549,1.5529,1.5537,1562749994.0
2008-03-17 02:52:00,1.5537,1.5538,1.5525,1.5529,1299399995.0
2008-03-17 02:53:00,1.5529,1.5529,1.5509,1.5514,976800000.0
2008-03-17 02:54:00,1.5459,1.546,1.5459,1.546,771199999.0
2008-03-17 02:55:00,1.5509,1.551,1.5488,1.5496,771199999.0
2008-03-17 02:56:00,1.5496,1.5499,1.549,1.549,1567200000.0
2008-03-17 02:57:00,1.549,1.5498,1.5484,1.5484,1319400006.0
2008-03-17 02:58:00,1.5484,1.5496,1.5483,1.5495,1536350000.0
2008-03-17 02:59:00,1.5495,1.5502,1.5487,1.5498,1795949989.0
2008-03-17 03:00:00,1.5498,1.5503,1.54935,1.5503,1698399998.0
2008-03-17 03:01:00,1.5503,1.5505,1.5493,1.5495,1640100000.0
2008-03-17 03:02:00,1.5456,1.546,1.5455,1.5456,974600000.0
2008-03-17 03:03:00,1.5499,1.5504,1.5494,1.5494,974600000.0
2008-03-17 03:04:00,1.5494,1.5495,1.5483,1.5489,2048900000.0
2008-03-17 03:05:00,1.5489,1.54905,1.5483,1.5483,724600000.0
2008-03-17 03:06:00,1.5456,1.5457,1.5455,1.5456,1765849999.0
2008-03-17 03:07:00,1.5487,1.5492,1.5487,1.5487,1765849999.0
2008-03-17 03:08:00,1.5487,1.5495,1.5487,1.5488,1728850000.0
2008-03-17 03:09:00,1.5488,1.54965,1.5488,1.549,1035999999.0
2008-03-17 03:10:00,1.549,1.5502,1.549,1.5494,1904000000.0
2008-03-17 03:11:00,1.5494,1.5498,1.5494,1.5495,1657300000.0
2008-03-17 03:12:00,1.5495,1.5497,1.5495,1.5495,987300000.0
2008-03-17 03:13:00,1.5495,1.5497,1.5494,1.5495,586500000.0
2008-03-17 03:14:00,1.5495,1.5497,1.5491,1.5497,470900000.0
2008-03-17 03:15:00,1.5497,1.5503,1.54925,1.54965,1312999998.0
2008-03-17 03:16:00,1.55,1.55,1.5496,1.5496,2098800000.0
2008-03-17 03:17:00,1.5438,1.544,1.5438,1.5438,1988799992.0
2008-03-17 03:18:00,1.5497,1.5498,1.5496,1.5496,1988799992.0
2008-03-17 03:19:00,1.5439,1.5442,1.5439,1.5442,1300800000.0
2008-03-17 03:20:00,1.55,1.55,1.5499,1.5499,1300800000.0
2008-03-17 03:21:00,1.5439,1.5442,1.5437,1.5439,2085499994.0
2008-03-17 03:22:00,1.5438,1.5438,1.5424,1.5424,2085499994.0
2008-03-17 03:23:00,1.5414,1.5415,1.5363,1.5369,2085499994.0
2008-03-17 03:24:00,1.5372,1.5372,1.5347,1.5349,2085499994.0
2008-03-17 03:25:00,1.5499,1.55,1.5496,1.5496,2085499994.0
2008-03-17 03:26:00,1.549,1.5503,1.549,1.5495,958900000.0
2008-03-17 03:27:00,1.5495,1.5509,1.5495,1.5509,1835649985.0
2008-03-17 03:28:00,1.5351,1.5357,1.5349,1.5353,1909799998.0
2008-03-17 03:29:00,1.5351,1.5354,1.5351,1.5352,1909799998.0
2008-03-17 03:30:00,1.5515,1.5521,1.5484,1.5507,1909799998.0
2008-03-17 03:31:00,1.5507,1.5507,1.5484,1.5498,1474949997.0
2008-03-17 03:32:00,1.5395,1.5397,1.5382,1.5392,1650300024.0
2008-03-17 03:33:00,1.549,1.54945,1.5484,1.5484,1650300024.0
2008-03-17 03:34:00,1.5484,1.5485,1.5484,1.5484,1978400000.0
2008-03-17 03:35:00,1.5484,1.5491,1.5467,1.5467,1835100002.0
2008-03-17 03:36:00,1.5467,1.5468,1.545,1.5462,1589099999.0
2008-03-17 03:37:00,1.5462,1.5462,1.5449,1.5449,1920699984.0
2008-03-17 03:38:00,1.5449,1.5458,1.5448,1.5457,1850399990.0
2008-03-17 03:39:00,1.5457,1.5458,1.545,1.545,1490700000.0
2008-03-17 03:40:00,1.545,1.5455,1.5448,1.5448,2136399974.0
2008-03-17 03:41:00,1.5449,1.5455,1.5446,1.5452,1511099998.0
2008-03-17 03:42:00,1.5422,1.5424,1.5416,1.5416,1970999991.0
2008-03-17 03:43:00,1.5451,1.5461,1.545,1.5461,1970999991.0
2008-03-17 03:44:00,1.5422,1.5427,1.5421,1.5427,2100999970.0
2008-03-17 03:45:00,1.5425,1.5434,1.5424,1.5434,2100999970.0
2008-03-17 03:46:00,1.5459,1.5464,1.5458,1.5462,2100999970.0
2008-03-17 03:47:00,1.5448,1.5448,1.5439,1.5441,2139700000.0
2008-03-17 03:48:00,1.5458,1.546,1.5457,1.5459,2139700000.0
2008-03-17 03:49:00,1.5459,1.5464,1.5459,1.5459,1183000000.0
2008-03-17 03:50:00,1.5438,1.5439,1.5433,1.5437,2068950000.0
2008-03-17 03:51:00,1.5465,1.5465,1.5459,1.546,2068950000.0
2008-03-17 03:52:00,1.546,1.546,1.5458,1.5459,2145599980.0
2008-03-17 03:53:00,1.5431,1.5431,1.5427,1.5431,1252799988.0
2008-03-17 03:54:00,1.543,1.543,1.5397,1.5411,1252799988.0
2008-03-17 03:55:00,1.5409,1.5417,1.5403,1.5411,1252799988.0
2008-03-17 03:56:00,1.541,1.5412,1.5405,1.541,1252799988.0
2008-03-17 03:57:00,1.5411,1.5415,1.5411,1.5413,1252799988.0
2008-03-17 03:58:00,1.5454,1.5454,1.5451,1.5451,1252799988.0
2008-03-17 03:59:00,1.5451,1.5452,1.5451,1.5451,1159200000.0
2008-03-17 04:00:00,1.5451,1.5451,1.5451,1.5451,1012800000.0
2008-03-17 04:01:00,1.5452,1.5452,1.545,1.545,1818600000.0
2008-03-17 04:02:00,1.542,1.542,1.5419,1.542,2023400000.0
2008-03-17 04:03:00,1.5451,1.5458,1.545,1.5455,2023400000.0
2008-03-17 04:04:00,1.5455,1.5455,1.5454,1.5454,1850700000.0
2008-03-17 04:05:00,1.5454,1.5454,1.5454,1.5454,1205100000.0
2008-03-17 04:06:00,1.5432,1.5434,1.5428,1.5428,1795000000.0
2008-03-17 04:07:00,1.5454,1.5454,1.545,1.545,1795000000.0
2008-03-17 04:08:00,1.545,1.5452,1.545,1.5451,2063699977.0
2008-03-17 04:09:00,1.5423,1.5425,1.542,1.5425,1904599996.0
2008-03-17 04:10:00,1.545,1.5455,1.545,1.5455,1904599996.0
2008-03-17 04:11:00,1.5455,1.5456,1.5451,1.5454,1456650004.0
2008-03-17 04:12:00,1.543,1.543,1.5428,1.5429,1249900000.0
2008-03-17 04:13:00,1.5428,1.5431,1.5428,1.5431,1249900000.0
2008-03-17 04:14:00,1.5452,1.5452,1.544,1.544,1249900000.0
2008-03-17 04:15:00,1.544,1.5444,1.5439,1.5439,1679799985.0
2008-03-17 04:16:00,1.5433,1.5433,1.5432,1.5433,1429299996.0
2008-03-17 04:17:00,1.5439,1.5439,1.5437,1.5437,1429299996.0
2008-03-17 04:18:00,1.5437,1.5437,1.5437,1.5437,857600000.0
2008-03-17 04:19:00,1.5432,1.5437,1.5432,1.5435,1284700000.0
2008-03-17 04:20:00,1.5439,1.5446,1.5437,1.5437,1284700000.0
2008-03-17 04:21:00,1.5437,1.544,1.5429,1.5431,1083799987.0
2008-03-17 04:22:00,1.544,1.5441,1.5438,1.544,549050000.0
2008-03-17 04:23:00,1.5424,1.5424,1.53655,1.5368,549050000.0
2008-03-17 04:24:00,1.5368,1.5368,1.5339,1.5347,352100000.0
2008-03-17 04:25:00,1.5348,1.5368,1.5339,1.53675,121100000.0
2008-03-17 04:26:00,1.53495,1.5358,1.5334,1.5349,498799996.0
2008-03-17 04:27:00,1.5349,1.5353,1.5347,1.5349,797600000.0
2008-03-17 04:28:00,1.5349,1.5357,1.53475,1.535,1345600000.0
2008-03-17 04:29:00,1.5348,1.5355,1.5348,1.5354,1064000000.0
2008-03-17 04:30:00,1.5354,1.53735,1.5354,1.5369,1463199989.0
2008-03-17 04:31:00,1.5369,1.53915,1.5365,1.5388,1465699968.0
2008-03-17 04:32:00,1.5389,1.5394,1.5388,1.5388,1591500000.0
2008-03-17 04:33:00,1.5388,1.539,1.5375,1.53755,515850000.0
2008-03-17 04:34:00,1.5371,1.5386,1.537,1.5379,1665300000.0
2008-03-17 04:35:00,1.53795,1.5386,1.5374,1.5379,1148250000.0
2008-03-17 04:36:00,1.5379,1.5379,1.5349,1.5376,873299984.0
2008-03-17 04:37:00,1.5376,1.5389,1.53725,1.5374,1284000000.0
2008-03-17 04:38:00,1.5374,1.5404,1.5374,1.5404,1172699998.0
2008-03-17 04:39:00,1.5404,1.5419,1.539,1.5414,1696450000.0
2008-03-17 04:40:00,1.5414,1.5419,1.5409,1.5414,1013450000.0
2008-03-17 04:41:00,1.5414,1.5426,1.5414,1.5422,1251750000.0
2008-03-17 04:42:00,1.5422,1.5424,1.5414,1.5414,912000001.0
2008-03-17 04:43:00,1.5414,1.54215,1.5412,1.5419,1088599996.0
2008-03-17 04:44:00,1.5419,1.54275,1.54175,1.542,982600000.0
2008-03-17 04:45:00,1.542,1.54345,1.542,1.54345,1401250000.0
2008-03-17 04:46:00,1.54345,1.5451,1.54345,1.5446,1082700000.0
2008-03-17 04:47:00,1.5446,1.5446,1.5432,1.5441,1239350000.0
2008-03-17 04:48:00,1.5441,1.5441,1.5433,1.5434,597400000.0
2008-03-17 04:49:00,1.5434,1.544,1.5432,1.5435,1335800000.0
2008-03-17 04:50:00,1.5436,1.5437,1.5435,1.5435,1280300000.0
2008-03-17 04:51:00,1.543,1.5435,1.543,1.5432,1280300000.0
2008-03-17 04:52:00,1.5432,1.5438,1.5424,1.5431,2051800000.0
2008-03-17 04:53:00,1.5431,1.5431,1.5424,1.5424,766400000.0
2008-03-17 04:54:00,1.5424,1.5424,1.5388,1.5409,880099989.0
2008-03-17 04:55:00,1.5409,1.5409,1.53925,1.5409,1780399998.0
2008-03-17 04:56:00,1.5409,1.5413,1.54035,1.541,1207650000.0
2008-03-17 04:57:00,1.5435,1.5436,1.5434,1.5436,2098599936.0
2008-03-17 04:58:00,1.5409,1.5411,1.5409,1.5409,2098599936.0
2008-03-17 04:59:00,1.5409,1.5414,1.5407,1.5411,1887099991.0
2008-03-17 05:00:00,1.5411,1.5419,1.5411,1.5419,1300699997.0
2008-03-17 05:01:00,1.5419,1.5419,1.5417,1.5419,1860799998.0
2008-03-17 05:02:00,1.5419,1.5419,1.5418,1.5419,1451200000.0
2008-03-17 05:03:00,1.5463,1.5467,1.5461,1.5466,543200000.0
2008-03-17 05:04:00,1.5419,1.5435,1.5419,1.543,543200000.0
2008-03-17 05:05:00,1.543,1.543,1.5426,1.5429,1117600000.0
2008-03-17 05:06:00,1.5429,1.5431,1.5426,1.5426,1778399998.0
2008-03-17 05:07:00,1.5426,1.5429,1.5424,1.5425,1691999943.0
2008-03-17 05:08:00,1.5425,1.5425,1.5419,1.5422,1511199995.0
2008-03-17 05:09:00,1.5422,1.5426,1.5419,1.5426,1916800000.0
2008-03-17 05:10:00,1.5426,1.5427,1.5424,1.5426,540800000.0
2008-03-17 05:11:00,1.5428,1.5429,1.5424,1.5429,799999991.0
2008-03-17 05:12:00,1.5429,1.543,1.5425,1.5426,1766399927.0
2008-03-17 05:13:00,1.5426,1.543,1.54215,1.5428,777999987.0
2008-03-17 05:14:00,1.5428,1.5428,1.5427,1.5427,579200000.0
2008-03-17 05:15:00,1.5427,1.5431,1.5427,1.5431,1159199982.0
2008-03-17 05:16:00,1.5431,1.5432,1.5431,1.5432,1647999975.0
2008-03-17 05:17:00,1.5432,1.5433,1.5432,1.5433,1251999978.0
2008-03-17 05:18:00,1.5433,1.5434,1.5429,1.5429,844800000.0
2008-03-17 05:19:00,1.5478,1.548,1.547,1.547,1493599993.0
2008-03-17 05:20:00,1.5433,1.5441,1.5433,1.5439,1493599993.0
2008-03-17 05:21:00,1.5469,1.5471,1.5468,1.547,1974400000.0
2008-03-17 05:22:00,1.5469,1.5469,1.5462,1.5462,1974400000.0
2008-03-17 05:23:00,1.5439,1.5439,1.5437,1.5438,1974400000.0
2008-03-17 05:24:00,1.5438,1.5439,1.5437,1.5437,1686400000.0
2008-03-17 05:25:00,1.5437,1.5437,1.5437,1.5437,1323200000.0
2008-03-17 05:26:00,1.5437,1.5438,1.5437,1.5438,1533600000.0
2008-03-17 05:27:00,1.5438,1.5438,1.5431,1.5432,1893600000.0
2008-03-17 05:28:00,1.5432,1.5436,1.5432,1.5436,953600000.0
2008-03-17 05:29:00,1.5436,1.5436,1.5435,1.5436,1809600000.0
2008-03-17 05:30:00,1.5436,1.54365,1.543,1.5435,1932050000.0
2008-03-17 05:31:00,1.5435,1.5439,1.543,1.543,1244900000.0
2008-03-17 05:32:00,1.5433,1.5435,1.543,1.5434,1392000000.0
2008-03-17 05:33:00,1.5434,1.54355,1.5434,1.54355,1260000000.0
2008-03-17 05:34:00,1.54355,1.5446,1.54355,1.5437,226000000.0
2008-03-17 05:35:00,1.5437,1.5443,1.5437,1.5441,983050000.0
2008-03-17 05:36:00,1.5462,1.5462,1.5461,1.5462,1080000000.0
2008-03-17 05:37:00,1.5461,1.5463,1.546,1.5462,1080000000.0
2008-03-17 05:38:00,1.5437,1.5437,1.5434,1.5435,1080000000.0
2008-03-17 05:39:00,1.5435,1.5435,1.5434,1.5434,1367200000.0
2008-03-17 05:40:00,1.5434,1.5436,1.5434,1.5434,838400000.0
2008-03-17 05:41:00,1.5434,1.5436,1.5434,1.5436,1166399999.0
2008-03-17 05:42:00,1.5436,1.5436,1.5434,1.5435,940000000.0
2008-03-17 05:43:00,1.5435,1.5437,1.5435,1.5437,851200000.0
2008-03-17 05:44:00,1.5459,1.546,1.5459,1.5459,1841450060.0
2008-03-17 05:45:00,1.5436,1.5444,1.5435,1.5439,1841450060.0
2008-03-17 05:46:00,1.5439,1.5439,1.5439,1.5439,2012000008.0
2008-03-17 05:47:00,1.5439,1.5441,1.5435,1.5435,1216800018.0
2008-03-17 05:48:00,1.5435,1.5441,1.5435,1.5436,1561600000.0
2008-03-17 05:49:00,1.5458,1.5459,1.5457,1.5457,476000000.0
2008-03-17 05:50:00,1.5437,1.5437,1.5436,1.5436,476000000.0
2008-03-17 05:51:00,1.5436,1.5436,1.5436,1.5436,742400000.0
2008-03-17 05:52:00,1.5436,1.5437,1.5434,1.5436,829600000.0
2008-03-17 05:53:00,1.5436,1.5438,1.5435,1.5438,1413599958.0
2008-03-17 05:54:00,1.5438,1.5438,1.5435,1.5435,1439999975.0
2008-03-17 05:55:00,1.5435,1.5438,1.543,1.5436,1300799998.0
2008-03-17 05:56:00,1.5436,1.5437,1.5436,1.5437,862400000.0
2008-03-17 05:57:00,1.5437,1.5437,1.5436,1.5436,625600000.0
2008-03-17 05:58:00,1.5436,1.5436,1.5429,1.5429,540800000.0
2008-03-17 05:59:00,1.5429,1.5439,1.5429,1.5439,1470600000.0
2008-03-17 06:00:00,1.5439,1.544,1.5437,1.5437,1425400001.0
2008-03-17 06:01:00,1.5437,1.5449,1.54345,1.5446,718600000.0
2008-03-17 06:02:00,1.5446,1.5459,1.5446,1.5455,1970500000.0
2008-03-17 06:03:00,1.5455,1.5464,1.5455,1.5464,757600000.0
2008-03-17 06:04:00,1.5464,1.547,1.54565,1.547,895900000.0
2008-03-17 06:05:00,1.547,1.5472,1.5465,1.5469,669200000.0
2008-03-17 06:06:00,1.5469,1.5473,1.5467,1.5473,1370399996.0
2008-03-17 06:07:00,1.5466,1.5466,1.5464,1.5465,1829599990.0
2008-03-17 06:08:00,1.5472,1.54755,1.5468,1.5471,1829599990.0
2008-03-17 06:09:00,1.5471,1.5474,1.5471,1.5474,1953600000.0
2008-03-17 06:10:00,1.5474,1.5474,1.5469,1.5469,1283999999.0
2008-03-17 06:11:00,1.5464,1.5464,1.546,1.5462,1567200000.0
2008-03-17 06:12:00,1.547,1.5474,1.5469,1.5474,1567200000.0
2008-03-17 06:13:00,1.546,1.5463,1.5459,1.5463,1311200007.0
2008-03-17 06:14:00,1.5479,1.548,1.5478,1.5479,1311200007.0
2008-03-17 06:15:00,1.5479,1.5479,1.547,1.5473,1239200000.0
2008-03-17 06:16:00,1.5473,1.5484,1.5473,1.5475,1789200000.0
2008-03-17 06:17:00,1.5475,1.548,1.5475,1.5478,1064000000.0
2008-03-17 06:18:00,1.5478,1.5479,1.5474,1.5478,1636800001.0
2008-03-17 06:19:00,1.5478,1.5479,1.5464,1.5464,1801600013.0
2008-03-17 06:20:00,1.5464,1.5472,1.54595,1.5463,1071800000.0
2008-03-17 06:21:00,1.5463,1.5469,1.546,1.5467,921200000.0
2008-03-17 06:22:00,1.5443,1.5443,1.544,1.544,1714000000.0
2008-03-17 06:23:00,1.5438,1.544,1.5437,1.5439,1714000000.0
2008-03-17 06:24:00,1.5459,1.5461,1.5459,1.5459,1714000000.0
2008-03-17 06:25:00,1.5459,1.5459,1.5443,1.5447,1883600000.0
2008-03-17 06:26:00,1.5434,1.5438,1.5433,1.5436,1730399973.0
2008-03-17 06:27:00,1.545,1.5456,1.545,1.5455,1730399973.0
2008-03-17 06:28:00,1.5455,1.5458,1.5452,1.5452,1443199998.0
2008-03-17 06:29:00,1.5452,1.5458,1.545,1.5458,900800000.0
2008-03-17 06:30:00,1.5435,1.5436,1.5435,1.5436,1488700000.0
2008-03-17 06:31:00,1.5458,1.546,1.5454,1.5454,1488700000.0
2008-03-17 06:32:00,1.5454,1.5457,1.5453,1.5456,1370699999.0
2008-03-17 06:33:00,1.5456,1.5461,1.5456,1.5456,2018699989.0
2008-03-17 06:34:00,1.5432,1.5434,1.5429,1.5432,1675799938.0
2008-03-17 06:35:00,1.5433,1.5435,1.5432,1.5433,1675799938.0
2008-03-17 06:36:00,1.546,1.5462,1.5458,1.5458,1675799938.0
2008-03-17 06:37:00,1.5458,1.5459,1.5456,1.5458,957099993.0
2008-03-17 06:38:00,1.5458,1.5461,1.5453,1.5461,790300000.0
2008-03-17 06:39:00,1.5461,1.5466,1.5452,1.5458,1103399996.0
2008-03-17 06:40:00,1.5458,1.5461,1.5458,1.5458,1069899969.0
2008-03-17 06:41:00,1.5458,1.5461,1.5458,1.5458,1472899945.0
2008-03-17 06:42:00,1.5458,1.5459,1.5458,1.5458,1989700023.0
2008-03-17 06:43:00,1.5458,1.5458,1.5458,1.5458,638800004.0
2008-03-17 06:44:00,1.5458,1.5458,1.5458,1.5458,528000000.0
2008-03-17 06:45:00,1.5435,1.5435,1.5431,1.5434,1757599984.0
2008-03-17 06:46:00,1.5433,1.5435,1.5433,1.5434,1757599984.0
2008-03-17 06:47:00,1.5457,1.5463,1.5457,1.5458,1757599984.0
2008-03-17 06:48:00,1.5458,1.5458,1.5452,1.5453,571100000.0
2008-03-17 06:49:00,1.5453,1.5459,1.5452,1.5454,768399992.0
2008-03-17 06:50:00,1.5454,1.5456,1.5453,1.5455,861599990.0
2008-03-17 06:51:00,1.5455,1.5455,1.5452,1.5454,1394699975.0
2008-03-17 06:52:00,1.5454,1.5455,1.5454,1.5455,1902299993.0
2008-03-17 06:53:00,1.5455,1.5455,1.5455,1.5455,1789700000.0
2008-03-17 06:54:00,1.5455,1.5456,1.5455,1.5456,616600000.0
2008-03-17 06:55:00,1.5456,1.5456,1.5456,1.5456,532800000.0
2008-03-17 06:56:00,1.5456,1.54565,1.5454,1.54555,468300000.0
2008-03-17 06:57:00,1.5442,1.5443,1.5438,1.544,1713350030.0
2008-03-17 06:58:00,1.5457,1.546,1.5456,1.5459,1713350030.0
2008-03-17 06:59:00,1.5459,1.5461,1.5459,1.54595,823950000.0
2008-03-17 07:01:00,1.5465,1.5467,1.5462,1.5463,1829399939.0
2008-03-17 07:02:00,1.5463,1.5469,1.546,1.54665,1127699981.0
2008-03-17 07:03:00,1.54655,1.54705,1.5461,1.5463,1693749958.0
2008-03-17 07:04:00,1.5463,1.5465,1.546,1.54605,2001499919.0
2008-03-17 07:05:00,1.54605,1.5465,1.546,1.5465,963049967.0
2008-03-17 07:06:00,1.5465,1.5465,1.54645,1.54645,569399990.0
2008-03-17 07:07:00,1.54645,1.54645,1.54575,1.54585,119900000.0
2008-03-17 07:08:00,1.54585,1.54675,1.54575,1.54635,751000000.0
2008-03-17 07:09:00,1.54635,1.5468,1.54625,1.5465,2026949963.0
2008-03-17 07:10:00,1.5465,1.5466,1.5456,1.5459,1624549996.0
2008-03-17 07:11:00,1.5459,1.5463,1.5459,1.546,392299988.0
2008-03-17 07:12:00,1.546,1.5462,1.546,1.5462,1258900030.0
2008-03-17 07:13:00,1.5457,1.5459,1.5456,1.5459,1204600031.0
2008-03-17 07:14:00,1.5458,1.5459,1.5457,1.5459,1204600031.0
2008-03-17 07:15:00,1.5459,1.5464,1.5459,1.5459,1204600031.0
2008-03-17 07:16:00,1.5458,1.5459,1.5456,1.5457,1284750006.0
2008-03-17 07:17:00,1.5459,1.5463,1.5449,1.5454,1284750006.0
2008-03-17 07:18:00,1.546,1.5461,1.5457,1.5457,1936999965.0
2008-03-17 07:20:00,1.544,1.5442,1.5436,1.5436,1936999965.0
2008-03-17 07:21:00,1.5436,1.5446,1.5435,1.5437,1977049953.0
2008-03-17 07:22:00,1.5456,1.5458,1.5454,1.5455,1063050000.0
2008-03-17 07:23:00,1.5438,1.5439,1.54355,1.54355,1063050000.0
2008-03-17 07:24:00,1.5458,1.546,1.5456,1.5459,714900010.0
2008-03-17 07:25:00,1.5435,1.5436,1.5432,1.5435,714900010.0
2008-03-17 07:26:00,1.5435,1.5435,1.5434,1.5434,1693600030.0
2008-03-17 07:27:00,1.5465,1.5466,1.5461,1.5464,1458650012.0
2008-03-17 07:28:00,1.5461,1.5464,1.5461,1.5464,1458650012.0
2008-03-17 07:29:00,1.5463,1.5464,1.5456,1.5456,1458650012.0
2008-03-17 07:30:00,1.5455,1.5461,1.5455,1.5461,1458650012.0
2008-03-17 07:31:00,1.5435,1.5435,1.5424,1.5427,1458650012.0
2008-03-17 07:32:00,1.5427,1.543,1.5427,1.5429,710250000.0
2008-03-17 07:33:00,1.5429,1.543,1.5429,1.5429,1907849954.0
2008-03-17 07:34:00,1.5429,1.5435,1.5428,1.543,1175999997.0
2008-03-17 07:35:00,1.543,1.5435,1.543,1.5432,1753099960.0
2008-03-17 07:36:00,1.5432,1.54345,1.543,1.54345,1627100000.0
2008-03-17 07:37:00,1.54345,1.5437,1.5429,1.5433,1271699988.0
2008-03-17 07:38:00,1.5433,1.5436,1.5427,1.5431,697249997.0
2008-03-17 07:39:00,1.5431,1.5434,1.5427,1.5432,1390999977.0
2008-03-17 07:40:00,1.5432,1.5435,1.543,1.5432,846249997.0
2008-03-17 07:41:00,1.5432,1.54365,1.5429,1.543,1038249983.0
2008-03-17 07:42:00,1.543,1.543,1.54275,1.5428,1025599973.0
2008-03-17 07:43:00,1.5428,1.5435,1.54275,1.5435,535199999.0
2008-03-17 07:44:00,1.5435,1.5438,1.5435,1.5436,500750000.0
2008-03-17 07:45:00,1.5436,1.5436,1.54295,1.5432,879049965.0
2008-03-17 07:46:00,1.5432,1.5436,1.5432,1.5432,2075049940.0
2008-03-17 07:47:00,1.5455,1.5455,1.5449,1.5451,1859799953.0
2008-03-17 07:48:00,1.543,1.5432,1.5429,1.54295,1859799953.0
2008-03-17 07:49:00,1.54295,1.5438,1.5429,1.5437,810200000.0
2008-03-17 07:50:00,1.5437,1.5439,1.5437,1.5439,231200000.0
2008-03-17 07:51:00,1.5439,1.544,1.5432,1.54375,321300000.0
2008-03-17 07:52:00,1.54375,1.5441,1.54375,1.5441,1583650000.0
2008-03-17 07:53:00,1.5441,1.5441,1.54375,1.544,1652849936.0
2008-03-17 07:54:00,1.545,1.5451,1.5448,1.5448,2035399996.0
2008-03-17 07:55:00,1.544,1.5446,1.544,1.54435,2035399996.0
2008-03-17 07:56:00,1.5443,1.5443,1.5443,1.5443,1303650011.0
2008-03-17 07:57:00,1.544,1.54415,1.5435,1.5437,1303650011.0
2008-03-17 07:58:00,1.5437,1.544,1.5437,1.544,1173699974.0
2008-03-17 07:59:00,1.544,1.5444,1.5439,1.5439,1196999989.0
2008-03-17 08:00:00,1.5439,1.5439,1.5439,1.5439,1683700000.0
2008-03-17 08:01:00,1.5439,1.5441,1.5439,1.544,1938699999.0
2008-03-17 08:02:00,1.546,1.5462,1.546,1.5462,2136350028.0
2008-03-17 08:03:00,1.5439,1.5439,1.5434,1.5434,2136350028.0
2008-03-17 08:04:00,1.5464,1.5467,1.5464,1.5467,1949999931.0
2008-03-17 08:05:00,1.5466,1.5469,1.5465,1.5467,1949999931.0
2008-03-17 08:06:00,1.5468,1.5468,1.5466,1.5467,1949999931.0
2008-03-17 08:07:00,1.5468,1.5468,1.5464,1.5466,1949999931.0
2008-03-17 08:08:00,1.5465,1.5476,1.5464,1.5474,1949999931.0
2008-03-17 08:09:00,1.5444,1.5451,1.5443,1.5445,1949999931.0
2008-03-17 08:10:00,1.5445,1.5459,1.5442,1.5454,1205650000.0
2008-03-17 08:11:00,1.5483,1.549,1.548,1.5482,1845649942.0
2008-03-17 08:12:00,1.5459,1.5459,1.5455,1.5456,1845649942.0
2008-03-17 08:13:00,1.548,1.5487,1.548,1.5485,1668499973.0
2008-03-17 08:14:00,1.5456,1.5456,1.5456,1.5456,1668499973.0
2008-03-17 08:15:00,1.5456,1.546,1.5456,1.5456,1414399999.0
2008-03-17 08:16:00,1.5456,1.5457,1.5454,1.5454,1627999996.0
2008-03-17 08:17:00,1.5454,1.5461,1.5454,1.5459,2080900000.0
2008-03-17 08:18:00,1.5459,1.5459,1.5455,1.5455,1592500000.0
2008-03-17 08:19:00,1.5455,1.5455,1.5455,1.5455,1213400000.0
2008-03-17 08:20:00,1.5455,1.5457,1.5455,1.5456,1637199989.0
2008-03-17 08:21:00,1.5456,1.5459,1.5455,1.5455,1822499960.0
2008-03-17 08:22:00,1.5455,1.5459,1.5455,1.5455,1380999998.0
2008-03-17 08:23:00,1.5513,1.5517,1.551,1.5517,1058600000.0
2008-03-17 08:24:00,1.5516,1.5528,1.5516,1.5526,1058600000.0
2008-03-17 08:25:00,1.54595,1.5465,1.5457,1.546,1058600000.0
2008-03-17 08:26:00,1.546,1.5464,1.5459,1.5459,894449993.0
2008-03-17 08:27:00,1.5459,1.54685,1.5459,1.5463,935900000.0
2008-03-17 08:28:00,1.5463,1.5463,1.5459,1.5459,1669200000.0
2008-03-17 08:29:00,1.5459,1.5462,1.5457,1.5457,874850000.0
2008-03-17 08:30:00,1.5457,1.54625,1.5456,1.54625,24550000.0
2008-03-17 08:31:00,1.54625,1.54675,1.5462,1.54675,387100000.0
2008-03-17 08:32:00,1.54675,1.54705,1.5465,1.54665,24450000.0
2008-03-17 08:33:00,1.54665,1.54725,1.5466,1.547,14650000.0
2008-03-17 08:34:00,1.547,1.5473,1.5467,1.547,173750000.0
2008-03-17 08:35:00,1.547,1.547,1.547,1.547,10800000.0
2008-03-17 08:36:00,1.547,1.5477,1.5469,1.54745,731700000.0
2008-03-17 08:37:00,1.54745,1.5476,1.5469,1.547,50200000.0
2008-03-17 08:38:00,1.5472,1.5476,1.54695,1.547,125800000.0
2008-03-17 08:39:00,1.547,1.5471,1.5462,1.5466,102200000.0
2008-03-17 08:40:00,1.5466,1.547,1.5466,1.5469,107300000.0
2008-03-17 08:41:00,1.5469,1.5469,1.5464,1.5469,119950000.0
2008-03-17 08:42:00,1.5469,1.5474,1.5469,1.54725,11650000.0
2008-03-17 08:43:00,1.54725,1.54785,1.54725,1.5477,288000000.0
2008-03-17 08:44:00,1.5477,1.5478,1.54725,1.5475,70549999.0
2008-03-17 08:45:00,1.5475,1.5478,1.54665,1.54715,97600000.0
2008-03-17 08:46:00,1.54715,1.5472,1.5458,1.54585,562549995.0
2008-03-17 08:47:00,1.54585,1.54585,1.54465,1.545,981499989.0
2008-03-17 08:48:00,1.545,1.54555,1.5449,1.5454,883550001.0
2008-03-17 08:49:00,1.5454,1.54585,1.5452,1.5458,423900000.0
2008-03-17 08:50:00,1.5458,1.54615,1.5454,1.5454,258649999.0
2008-03-17 08:51:00,1.5454,1.5454,1.545,1.5453,629549998.0
2008-03-17 08:52:00,1.5452,1.5457,1.545,1.54545,110200000.0
2008-03-17 08:53:00,1.54545,1.54565,1.5451,1.54525,162350000.0
2008-03-17 08:54:00,1.54525,1.54525,1.5449,1.54495,113750000.0
2008-03-17 08:55:00,1.54495,1.54495,1.54445,1.54445,90200000.0
2008-03-17 08:56:00,1.54445,1.5445,1.5443,1.54445,486400000.0
2008-03-17 08:57:00,1.54445,1.54485,1.54395,1.5445,405450000.0
2008-03-17 08:58:00,1.5445,1.54555,1.5445,1.5449,224500000.0
2008-03-17 08:59:00,1.54495,1.5453,1.5449,1.54515,551149985.0
2008-03-17 09:00:00,1.54515,1.5459,1.54515,1.54585,51050000.0
2008-03-17 09:01:00,1.54585,1.54615,1.54585,1.54605,133650000.0
2008-03-17 09:02:00,1.54605,1.54635,1.546,1.5463,85650000.0
2008-03-17 09:03:00,1.5463,1.5469,1.5463,1.5467,136100000.0
2008-03-17 09:04:00,1.5467,1.5469,1.5465,1.5469,266850000.0
2008-03-17 09:05:00,1.5469,1.54705,1.5468,1.54705,231700000.0
2008-03-17 09:06:00,1.54705,1.54705,1.5467,1.54685,298850000.0
2008-03-17 09:07:00,1.54685,1.54695,1.54655,1.54675,207450000.0
2008-03-17 09:08:00,1.54675,1.5486,1.54645,1.5486,62050000.0
2008-03-17 09:09:00,1.54865,1.5493,1.54825,1.54895,173100000.0
2008-03-17 09:10:00,1.549,1.5492,1.5484,1.5484,299550000.0
2008-03-17 09:11:00,1.5483,1.54895,1.5481,1.54825,221200000.0
2008-03-17 09:12:00,1.54825,1.54875,1.54795,1.54815,215749999.0
2008-03-17 09:13:00,1.54825,1.54885,1.54815,1.54855,160600000.0
2008-03-17 09:14:00,1.54855,1.54925,1.54855,1.54925,97450000.0
2008-03-17 09:15:00,1.54925,1.54955,1.54915,1.5493,82200000.0
2008-03-17 09:16:00,1.5493,1.54965,1.5493,1.5495,126100000.0
2008-03-17 09:17:00,1.5495,1.55115,1.5494,1.5507,300600000.0
2008-03-17 09:18:00,1.5508,1.55195,1.55065,1.55165,141199998.0
2008-03-17 09:19:00,1.55165,1.5532,1.55075,1.551,259000002.0
2008-03-17 09:20:00,1.551,1.5517,1.551,1.5517,40800001.0
2008-03-17 09:21:00,1.5517,1.5518,1.5515,1.5518,39150000.0
2008-03-17 09:22:00,1.5518,1.5518,1.55105,1.5515,109200000.0
2008-03-17 09:23:00,1.5513,1.55185,1.551,1.5518,222849999.0
2008-03-17 09:24:00,1.55175,1.5529,1.55175,1.5528,155350000.0
2008-03-17 09:25:00,1.5528,1.55425,1.5528,1.55415,200800000.0
2008-03-17 09:26:00,1.55415,1.55415,1.55275,1.5529,117000000.0
2008-03-17 09:27:00,1.5528,1.55285,1.552,1.552,185700001.0
2008-03-17 09:28:00,1.552,1.55225,1.5511,1.5513,541499994.0
2008-03-17 09:29:00,1.5513,1.5515,1.5512,1.5514,1880650001.0
2008-03-17 09:30:00,1.5514,1.5515,1.5508,1.5509,1062800010.0
2008-03-17 09:31:00,1.5509,1.5514,1.5509,1.5513,1643350002.0
2008-03-17 09:32:00,1.5513,1.55175,1.5513,1.5515,1374699998.0
2008-03-17 09:33:00,1.5514,1.55175,1.5514,1.55165,1585899988.0
2008-03-17 09:34:00,1.55165,1.5517,1.5514,1.5515,1883199958.0
2008-03-17 09:35:00,1.55145,1.5516,1.55145,1.5516,615800000.0
2008-03-17 09:36:00,1.5516,1.5524,1.55155,1.55215,358500000.0
2008-03-17 09:37:00,1.55215,1.5527,1.55215,1.5526,1042600008.0
2008-03-17 09:38:00,1.5527,1.5529,1.5524,1.55265,228800000.0
2008-03-17 09:39:00,1.55265,1.5532,1.5525,1.5528,890999995.0
2008-03-17 09:40:00,1.5528,1.55355,1.5526,1.5535,696450000.0
2008-03-17 09:41:00,1.5535,1.5548,1.5535,1.5548,1025499995.0
2008-03-17 09:42:00,1.55475,1.55485,1.55395,1.554,1514599989.0
2008-03-17 09:43:00,1.554,1.554,1.5528,1.5528,1070249986.0
2008-03-17 09:44:00,1.5528,1.5537,1.55255,1.5532,1157999999.0
2008-03-17 09:45:00,1.5532,1.55355,1.5531,1.5535,1836300001.0
2008-03-17 09:46:00,1.5535,1.5541,1.5535,1.55365,888250001.0
2008-03-17 09:47:00,1.55365,1.5537,1.5533,1.5535,1164200004.0
2008-03-17 09:48:00,1.5535,1.5541,1.5535,1.5538,432700000.0
2008-03-17 09:49:00,1.5538,1.5545,1.5537,1.55445,259900000.0
2008-03-17 09:50:00,1.5545,1.5546,1.55435,1.5544,46500000.0
2008-03-17 09:51:00,1.5544,1.5544,1.5542,1.5543,42100000.0
2008-03-17 09:52:00,1.5543,1.55435,1.55415,1.5542,50800000.0
2008-03-17 09:53:00,1.55359,1.55376,1.55303,1.55349,123800000.0
2008-03-17 09:54:00,1.55346,1.55364,1.55276,1.55293,124200000.0
2008-03-17 09:55:00,1.55311,1.55311,1.55243,1.55294,141300000.0
2008-03-17 09:56:00,1.55288,1.55334,1.55221,1.55308,116000000.0
2008-03-17 09:57:00,1.55355,1.5538,1.55345,1.5538,27000000.0
2008-03-17 09:58:00,1.5535,1.55385,1.5532,1.55335,79299999.0
2008-03-17 09:59:00,1.5534,1.5535,1.5532,1.5532,66600000.0
2008-03-17 10:00:00,1.5532,1.5532,1.5531,1.55315,34800000.0
2008-03-17 10:01:00,1.55315,1.55325,1.55295,1.55295,191500000.0
2008-03-17 10:02:00,1.55295,1.5532,1.55275,1.55315,346100000.0
2008-03-17 10:03:00,1.55315,1.55325,1.5531,1.55315,74200000.0
2008-03-17 10:04:00,1.55315,1.55345,1.5528,1.5528,796149996.0
2008-03-17 10:05:00,1.5528,1.5528,1.5522,1.55225,1075750002.0
2008-03-17 10:06:00,1.55245,1.5526,1.55215,1.5522,898600006.0
2008-03-17 10:07:00,1.5491,1.5495,1.5491,1.5494,1767400001.0
2008-03-17 10:08:00,1.552,1.5521,1.5512,1.5514,1767400001.0
2008-03-17 10:09:00,1.5514,1.5516,1.5512,1.5513,1929649999.0
2008-03-17 10:10:00,1.5513,1.5517,1.5512,1.5514,1456750000.0
2008-03-17 10:11:00,1.5514,1.5514,1.551,1.551,1444299999.0
2008-03-17 10:12:00,1.551,1.5511,1.5502,1.5504,1758349991.0
2008-03-17 10:13:00,1.5492,1.5498,1.549,1.5494,1628650001.0
2008-03-17 10:14:00,1.54915,1.54915,1.5483,1.5486,1628650001.0
2008-03-17 10:15:00,1.5486,1.55,1.5486,1.5497,1037500000.0
2008-03-17 10:16:00,1.5496,1.55005,1.5496,1.54995,1309400011.0
2008-03-17 10:17:00,1.54995,1.54995,1.5494,1.5495,747400000.0
2008-03-17 10:18:00,1.5495,1.5498,1.549,1.5493,985450000.0
2008-03-17 10:19:00,1.5494,1.5498,1.5489,1.5497,954250000.0
2008-03-17 10:20:00,1.5497,1.5502,1.54955,1.5502,1369999995.0
2008-03-17 10:21:00,1.5502,1.5508,1.5499,1.5508,697400000.0
2008-03-17 10:22:00,1.5508,1.55095,1.5505,1.5507,1662499999.0
2008-03-17 10:23:00,1.5484,1.5485,1.5479,1.5483,1220149999.0
2008-03-17 10:24:00,1.5508,1.5511,1.55045,1.551,1220149999.0
2008-03-17 10:25:00,1.551,1.5512,1.55085,1.551,832950001.0
2008-03-17 10:26:00,1.551,1.5515,1.5507,1.55075,679899989.0
2008-03-17 10:27:00,1.55075,1.5512,1.55075,1.55115,363100000.0
2008-03-17 10:28:00,1.55115,1.55125,1.5511,1.55115,392000000.0
2008-03-17 10:29:00,1.55115,1.55115,1.5508,1.55105,614300000.0
2008-03-17 10:30:00,1.55105,1.5511,1.55075,1.55095,1357050010.0
2008-03-17 10:31:00,1.55095,1.5511,1.5506,1.5509,1437549989.0
2008-03-17 10:32:00,1.5509,1.55115,1.5508,1.5509,1266900004.0
2008-03-17 10:33:00,1.5509,1.551,1.55065,1.5507,830000000.0
2008-03-17 10:34:00,1.5507,1.5512,1.5507,1.551,427300000.0
2008-03-17 10:35:00,1.551,1.55125,1.5508,1.55115,449600000.0
2008-03-17 10:36:00,1.5511,1.5512,1.5505,1.5512,1001050000.0
2008-03-17 10:37:00,1.5512,1.5518,1.5508,1.55165,664199999.0
2008-03-17 10:38:00,1.55165,1.5518,1.5515,1.5515,1922199989.0
2008-03-17 10:39:00,1.5515,1.5516,1.5508,1.5515,1250799999.0
2008-03-17 10:40:00,1.5508,1.5512,1.5508,1.551,1226100001.0
2008-03-17 10:41:00,1.55085,1.5513,1.5508,1.5511,1226100001.0
2008-03-17 10:42:00,1.5511,1.5511,1.55085,1.55105,1801049974.0
2008-03-17 10:43:00,1.55105,1.552,1.551,1.5514,1275600000.0
2008-03-17 10:44:00,1.5514,1.5518,1.55095,1.5516,1795699999.0
2008-03-17 10:45:00,1.5516,1.55275,1.55135,1.5527,1520999987.0
2008-03-17 10:46:00,1.5526,1.55295,1.55225,1.5526,1513149997.0
2008-03-17 10:47:00,1.5526,1.5529,1.5524,1.5526,1146699999.0
2008-03-17 10:48:00,1.5526,1.5526,1.5523,1.55245,1017700004.0
2008-03-17 10:49:00,1.55245,1.5525,1.5514,1.5514,757750000.0
2008-03-17 10:50:00,1.5514,1.5519,1.5511,1.5517,1167050001.0
2008-03-17 10:51:00,1.5517,1.5519,1.55095,1.5516,731199999.0
2008-03-17 10:52:00,1.5516,1.5516,1.55095,1.5513,2067549997.0
2008-03-17 10:53:00,1.5513,1.5514,1.5512,1.5513,1008650001.0
2008-03-17 10:54:00,1.55135,1.5517,1.55135,1.55165,573349999.0
2008-03-17 10:55:00,1.55165,1.55195,1.5516,1.55175,877700001.0
2008-03-17 10:56:00,1.55175,1.55175,1.55095,1.551,714949992.0
2008-03-17 10:57:00,1.5497,1.5502,1.5497,1.5501,1969100006.0
2008-03-17 10:58:00,1.5505,1.5506,1.5495,1.5496,1969100006.0
2008-03-17 10:59:00,1.5496,1.5496,1.5481,1.5482,2017800003.0
2008-03-17 11:00:00,1.5482,1.5494,1.548,1.54935,1616700006.0
2008-03-17 11:01:00,1.54935,1.5495,1.54895,1.5492,1802549997.0
2008-03-17 11:02:00,1.5506,1.5508,1.5497,1.5502,1362450001.0
2008-03-17 11:03:00,1.5494,1.5496,1.549,1.5492,1362450001.0
2008-03-17 11:04:00,1.5492,1.54995,1.5492,1.5497,1456149990.0
2008-03-17 11:05:00,1.5497,1.5497,1.5489,1.54895,1690400006.0
2008-03-17 11:06:00,1.54895,1.5494,1.5489,1.54915,1424450002.0
2008-03-17 11:07:00,1.54925,1.5496,1.5492,1.5494,1910599973.0
2008-03-17 11:08:00,1.5494,1.5496,1.54905,1.5493,1019500005.0
2008-03-17 11:09:00,1.5493,1.54975,1.5489,1.54975,810000001.0
2008-03-17 11:10:00,1.54975,1.54995,1.54935,1.54945,403450000.0
2008-03-17 11:11:00,1.54945,1.54965,1.549,1.54925,327050000.0
2008-03-17 11:12:00,1.54925,1.54995,1.54915,1.5498,1443349999.0
2008-03-17 11:13:00,1.54975,1.55,1.549,1.5494,1154050005.0
2008-03-17 11:14:00,1.5494,1.5503,1.5494,1.5499,1275350000.0
2008-03-17 11:15:00,1.5499,1.55,1.549,1.5494,1115950002.0
2008-03-17 11:16:00,1.54945,1.54945,1.5489,1.5494,939750005.0
2008-03-17 11:17:00,1.5494,1.5496,1.5489,1.5489,1362149999.0
2008-03-17 11:18:00,1.5489,1.5489,1.548,1.548,1669999999.0
2008-03-17 11:19:00,1.548,1.54865,1.5478,1.5483,588349999.0
2008-03-17 11:20:00,1.5483,1.5493,1.5483,1.54885,782599996.0
2008-03-17 11:21:00,1.54885,1.5491,1.5485,1.5485,1761099995.0
2008-03-17 11:22:00,1.5485,1.5486,1.5481,1.5482,1604100001.0
2008-03-17 11:23:00,1.5482,1.5485,1.54815,1.54845,768650012.0
2008-03-17 11:24:00,1.54845,1.54865,1.54845,1.54855,140100000.0
2008-03-17 11:25:00,1.54855,1.54865,1.54815,1.5482,911349999.0
2008-03-17 11:26:00,1.5482,1.54895,1.5478,1.54875,658850000.0
2008-03-17 11:27:00,1.54875,1.5497,1.5487,1.5488,747450001.0
2008-03-17 11:28:00,1.5487,1.549,1.5479,1.54855,484650000.0
2008-03-17 11:29:00,1.5483,1.5491,1.5483,1.5489,752000002.0
2008-03-17 11:30:00,1.5489,1.5493,1.54875,1.54905,813100001.0
2008-03-17 11:31:00,1.54905,1.5495,1.54885,1.5493,513400000.0
2008-03-17 11:32:00,1.5493,1.54965,1.5491,1.5491,730849998.0
2008-03-17 11:33:00,1.5491,1.54975,1.5491,1.5496,1200100000.0
2008-03-17 11:34:00,1.5496,1.54995,1.5494,1.54945,315049998.0
2008-03-17 11:35:00,1.54945,1.55055,1.54935,1.5502,831000022.0
2008-03-17 11:36:00,1.5501,1.55025,1.54945,1.54945,527949999.0
2008-03-17 11:37:00,1.54945,1.55035,1.5494,1.5503,892199999.0
2008-03-17 11:38:00,1.5503,1.5508,1.5502,1.5507,476150000.0
2008-03-17 11:39:00,1.5507,1.55085,1.5505,1.55085,609600000.0
2008-03-17 11:40:00,1.55085,1.5513,1.5508,1.5512,686650002.0
2008-03-17 11:41:00,1.55115,1.55115,1.5507,1.5507,519050000.0
2008-03-17 11:42:00,1.55075,1.55105,1.5506,1.55105,171450000.0
2008-03-17 11:43:00,1.5511,1.5515,1.5509,1.5515,489249996.0
2008-03-17 11:44:00,1.5515,1.5517,1.55,1.55,838599999.0
2008-03-17 11:45:00,1.5499,1.5499,1.54915,1.5494,777000000.0
2008-03-17 11:46:00,1.5493,1.54955,1.5492,1.5493,1023950002.0
2008-03-17 11:47:00,1.5493,1.54945,1.5492,1.54945,810850000.0
2008-03-17 11:48:00,1.54945,1.54975,1.549,1.54975,288550000.0
2008-03-17 11:49:00,1.5498,1.55,1.5493,1.54965,441450000.0
2008-03-17 11:50:00,1.54965,1.54995,1.54965,1.54975,290899991.0
2008-03-17 11:51:00,1.54975,1.54995,1.54975,1.5499,130300000.0
2008-03-17 11:52:00,1.5499,1.55025,1.5498,1.55005,160200000.0
2008-03-17 11:53:00,1.55005,1.55025,1.54995,1.54995,341100000.0
2008-03-17 11:54:00,1.54995,1.55015,1.5498,1.54985,244550000.0
2008-03-17 11:55:00,1.54985,1.55005,1.5497,1.5498,262850001.0
2008-03-17 11:56:00,1.5498,1.5498,1.5497,1.5498,1641550000.0
2008-03-17 11:57:00,1.5498,1.5503,1.5498,1.55025,418150001.0
2008-03-17 11:58:00,1.55025,1.55025,1.5495,1.54995,782300000.0
2008-03-17 11:59:00,1.54995,1.5512,1.5499,1.5511,364600001.0
2008-03-17 12:00:00,1.5512,1.5512,1.55075,1.55085,1494049998.0
2008-03-17 12:01:00,1.55085,1.5509,1.55045,1.55045,715249998.0
2008-03-17 12:02:00,1.55065,1.5508,1.5499,1.5503,551200000.0
2008-03-17 12:03:00,1.5503,1.5504,1.5495,1.5495,1294849999.0
2008-03-17 12:04:00,1.5495,1.5498,1.54905,1.54965,535750000.0
2008-03-17 12:05:00,1.54975,1.5501,1.5492,1.5497,274599997.0
2008-03-17 12:06:00,1.5497,1.5505,1.5492,1.54955,299650000.0
2008-03-17 12:07:00,1.54955,1.55045,1.54955,1.5502,773149999.0
2008-03-17 12:08:00,1.5502,1.55065,1.54995,1.5502,544000002.0
2008-03-17 12:09:00,1.5504,1.5506,1.5497,1.5505,524399998.0
2008-03-17 12:10:00,1.5505,1.55065,1.54955,1.54965,897850000.0
2008-03-17 12:11:00,1.54965,1.5498,1.5494,1.54945,547699995.0
2008-03-17 12:12:00,1.54945,1.55,1.5493,1.5498,1355800001.0
2008-03-17 12:13:00,1.54965,1.55005,1.5496,1.54985,1009400000.0
2008-03-17 12:14:00,1.54985,1.54985,1.5494,1.5495,539450000.0
2008-03-17 12:15:00,1.5495,1.5499,1.5494,1.5496,621400000.0
2008-03-17 12:16:00,1.5496,1.5498,1.54935,1.54945,370399998.0
2008-03-17 12:17:00,1.54945,1.54995,1.54945,1.54985,133600000.0
2008-03-17 12:18:00,1.54985,1.55025,1.5497,1.54975,189150000.0
2008-03-17 12:19:00,1.54975,1.55015,1.5494,1.55015,599399999.0
2008-03-17 12:20:00,1.55015,1.55015,1.5493,1.5493,1017950006.0
2008-03-17 12:21:00,1.54935,1.5496,1.5492,1.5492,1423399999.0
2008-03-17 12:22:00,1.5492,1.5493,1.5489,1.5491,1447850003.0
2008-03-17 12:23:00,1.54925,1.5494,1.5491,1.5492,607850008.0
2008-03-17 12:24:00,1.5492,1.54925,1.5489,1.5489,1016800000.0
2008-03-17 12:25:00,1.5489,1.549,1.548,1.548,728950000.0
2008-03-17 12:26:00,1.548,1.548,1.5474,1.5477,622399999.0
2008-03-17 12:27:00,1.5477,1.54885,1.5477,1.5487,530349999.0
2008-03-17 12:28:00,1.5487,1.5493,1.5485,1.5489,761100000.0
2008-03-17 12:29:00,1.5489,1.55,1.54855,1.54955,663950000.0
2008-03-17 12:30:00,1.54955,1.54985,1.5493,1.5497,607399993.0
2008-03-17 12:31:00,1.5497,1.5497,1.5489,1.5491,1137500000.0
2008-03-17 12:32:00,1.5491,1.54915,1.5491,1.5491,619950000.0
2008-03-17 12:33:00,1.5491,1.54915,1.5489,1.549,766600000.0
2008-03-17 12:34:00,1.549,1.5496,1.549,1.5495,462700000.0
2008-03-17 12:35:00,1.5495,1.54975,1.54945,1.5497,843700000.0
2008-03-17 12:36:00,1.5497,1.54975,1.54955,1.54955,535000000.0
2008-03-17 12:37:00,1.54955,1.54965,1.54915,1.54915,328800000.0
2008-03-17 12:38:00,1.54915,1.5492,1.5488,1.549,455200003.0
2008-03-17 12:39:00,1.549,1.549,1.5489,1.5489,751850000.0
2008-03-17 12:40:00,1.5489,1.5492,1.5489,1.5489,1067400000.0
2008-03-17 12:41:00,1.5489,1.5491,1.5489,1.549,1659050000.0
2008-03-17 12:42:00,1.549,1.549,1.5488,1.5489,489550000.0
2008-03-17 12:43:00,1.5482,1.5487,1.548,1.548,1405750000.0
2008-03-17 12:44:00,1.5489,1.5491,1.5489,1.5489,1405750000.0
2008-03-17 12:45:00,1.5489,1.5489,1.5487,1.54875,1882250000.0
2008-03-17 12:46:00,1.54875,1.5489,1.5485,1.5489,917550000.0
2008-03-17 12:47:00,1.5489,1.54905,1.5488,1.54885,833600000.0
2008-03-17 12:48:00,1.54885,1.54885,1.54875,1.54885,330900000.0
2008-03-17 12:49:00,1.54885,1.54955,1.54875,1.5495,283900000.0
2008-03-17 12:50:00,1.5495,1.5498,1.54905,1.54965,436750001.0
2008-03-17 12:51:00,1.5497,1.5498,1.5494,1.5494,535350004.0
2008-03-17 12:52:00,1.5494,1.5496,1.5489,1.5495,721700027.0
2008-03-17 12:53:00,1.5495,1.5496,1.54925,1.54935,311500000.0
2008-03-17 12:54:00,1.54935,1.54935,1.54875,1.5488,456600000.0
2008-03-17 12:55:00,1.5489,1.54895,1.5485,1.54855,822750000.0
2008-03-17 12:56:00,1.54855,1.5492,1.5483,1.54845,252200000.0
2008-03-17 12:57:00,1.54845,1.54905,1.5481,1.5484,384850001.0
2008-03-17 12:58:00,1.5484,1.54845,1.5477,1.5483,620200000.0
2008-03-17 12:59:00,1.5483,1.5488,1.5482,1.54855,560700000.0
2008-03-17 13:00:00,1.54855,1.54875,1.54855,1.54855,260850000.0
2008-03-17 13:01:00,1.54865,1.5488,1.54855,1.5487,600750000.0
2008-03-17 13:02:00,1.5487,1.5497,1.5487,1.5497,741650000.0
2008-03-17 13:03:00,1.5497,1.54985,1.5491,1.54925,886849999.0
2008-03-17 13:04:00,1.54925,1.5493,1.54895,1.5491,548650000.0
2008-03-17 13:05:00,1.5491,1.54915,1.5485,1.5488,1161300001.0
2008-03-17 13:06:00,1.5488,1.54885,1.5481,1.5481,798050000.0
2008-03-17 13:07:00,1.5481,1.5481,1.54745,1.5476,672550000.0
2008-03-17 13:08:00,1.5476,1.54765,1.5469,1.54695,657600000.0
2008-03-17 13:09:00,1.54695,1.5471,1.5465,1.54705,930550000.0
2008-03-17 13:10:00,1.54705,1.54735,1.5466,1.54665,867850001.0
2008-03-17 13:11:00,1.54665,1.54705,1.5466,1.5466,1659099976.0
2008-03-17 13:12:00,1.5466,1.5485,1.5466,1.54805,710699996.0
2008-03-17 13:13:00,1.54805,1.54805,1.5474,1.5479,847850006.0
2008-03-17 13:14:00,1.5479,1.5482,1.5478,1.5479,1468100000.0
2008-03-17 13:15:00,1.5479,1.5479,1.5477,1.5477,1606950000.0
2008-03-17 13:16:00,1.5477,1.5478,1.5477,1.5478,1769399999.0
2008-03-17 13:17:00,1.5478,1.5478,1.547,1.547,410200000.0
2008-03-17 13:18:00,1.547,1.54705,1.5469,1.547,952500000.0
2008-03-17 13:19:00,1.547,1.54735,1.54695,1.54735,1367650000.0
2008-03-17 13:20:00,1.5473,1.54775,1.54725,1.54765,306599997.0
2008-03-17 13:21:00,1.54765,1.5479,1.54765,1.5477,1134249986.0
2008-03-17 13:22:00,1.5477,1.5477,1.5473,1.5477,1030600002.0
2008-03-17 13:23:00,1.5477,1.5479,1.54765,1.54785,805300000.0
2008-03-17 13:24:00,1.54785,1.548,1.5477,1.5478,1901500000.0
2008-03-17 13:25:00,1.5477,1.5479,1.5475,1.5476,1340650000.0
2008-03-17 13:26:00,1.5476,1.54775,1.54755,1.5476,1321450000.0
2008-03-17 13:27:00,1.5476,1.5477,1.54755,1.54765,355800000.0
2008-03-17 13:28:00,1.54765,1.5477,1.5469,1.54695,381500000.0
2008-03-17 13:29:00,1.54695,1.547,1.5464,1.5465,768049996.0
2008-03-17 13:30:00,1.5465,1.5466,1.5459,1.5459,934300000.0
2008-03-17 13:31:00,1.5459,1.546,1.5454,1.54545,1173300000.0
2008-03-17 13:32:00,1.54545,1.5455,1.54495,1.5455,565700001.0
2008-03-17 13:33:00,1.5455,1.54585,1.5454,1.54585,1936449999.0
2008-03-17 13:34:00,1.54585,1.5462,1.5458,1.54595,1189849995.0
2008-03-17 13:35:00,1.54595,1.5462,1.5458,1.54605,670950000.0
2008-03-17 13:36:00,1.54605,1.5465,1.5459,1.54635,234450000.0
2008-03-17 13:37:00,1.54645,1.5474,1.5461,1.5474,465549986.0
2008-03-17 13:38:00,1.5474,1.5478,1.5472,1.5475,585449997.0
2008-03-17 13:39:00,1.5476,1.5479,1.54715,1.5479,702600005.0
2008-03-17 13:40:00,1.5479,1.54795,1.54775,1.54785,1436800011.0
2008-03-17 13:41:00,1.54785,1.5481,1.54785,1.548,654400000.0
2008-03-17 13:42:00,1.548,1.5486,1.54785,1.5484,605799999.0
2008-03-17 13:43:00,1.54845,1.54875,1.5481,1.5481,725849999.0
2008-03-17 13:44:00,1.5481,1.54875,1.54805,1.5486,712199997.0
2008-03-17 13:45:00,1.54855,1.5488,1.5485,1.54875,601550000.0
2008-03-17 13:46:00,1.54875,1.54875,1.5486,1.54865,1521400000.0
2008-03-17 13:47:00,1.54865,1.54865,1.5479,1.548,620149999.0
2008-03-17 13:48:00,1.548,1.5486,1.5479,1.5485,803450002.0
2008-03-17 13:49:00,1.5485,1.5487,1.5485,1.5485,1363500000.0
2008-03-17 13:50:00,1.54855,1.5487,1.54835,1.5484,1187350000.0
2008-03-17 13:51:00,1.5484,1.5486,1.5478,1.5484,218850000.0
2008-03-17 13:52:00,1.5483,1.54855,1.5476,1.54765,497850001.0
2008-03-17 13:53:00,1.5477,1.548,1.5476,1.5477,1021200000.0
2008-03-17 13:54:00,1.5477,1.5477,1.5468,1.5472,547049999.0
2008-03-17 13:55:00,1.5472,1.5475,1.5471,1.54735,548199999.0
2008-03-17 13:56:00,1.5474,1.548,1.54735,1.5479,612699999.0
2008-03-17 13:57:00,1.5478,1.5495,1.5478,1.5495,1023299989.0
2008-03-17 13:58:00,1.5494,1.5496,1.549,1.5492,1238099983.0
2008-03-17 13:59:00,1.5492,1.5502,1.54915,1.54995,1062149996.0
2008-03-17 14:00:00,1.54995,1.551,1.5498,1.5508,542999997.0
2008-03-17 14:01:00,1.5508,1.551,1.5504,1.5507,873449995.0
2008-03-17 14:02:00,1.5507,1.5512,1.5506,1.5511,1144749983.0
2008-03-17 14:03:00,1.5511,1.5523,1.55105,1.5521,1448599999.0
2008-03-17 14:04:00,1.5522,1.5525,1.5521,1.55225,1632549993.0
2008-03-17 14:05:00,1.55225,1.55255,1.5517,1.5522,1148399999.0
2008-03-17 14:06:00,1.5522,1.5523,1.5516,1.5516,877000000.0
2008-03-17 14:07:00,1.5516,1.5526,1.5515,1.5516,1064099999.0
2008-03-17 14:08:00,1.5516,1.5516,1.5506,1.5507,1749849998.0
2008-03-17 14:09:00,1.5507,1.5508,1.5506,1.5507,1871650000.0
2008-03-17 14:10:00,1.5507,1.5512,1.5506,1.5506,1341899999.0
2008-03-17 14:11:00,1.5506,1.5506,1.5502,1.5503,902649999.0
2008-03-17 14:12:00,1.5503,1.55085,1.5501,1.55025,654850000.0
2008-03-17 14:13:00,1.55025,1.5507,1.5502,1.5504,605150000.0
2008-03-17 14:14:00,1.5505,1.5505,1.55,1.55045,466750000.0
2008-03-17 14:15:00,1.5504,1.5506,1.55025,1.5505,532350000.0
2008-03-17 14:16:00,1.5505,1.551,1.5504,1.5509,595249998.0
2008-03-17 14:17:00,1.5509,1.5509,1.5504,1.5506,886200000.0
2008-03-17 14:18:00,1.5506,1.55115,1.5506,1.55095,561400000.0
2008-03-17 14:19:00,1.55095,1.551,1.55055,1.5506,834249999.0
2008-03-17 14:20:00,1.5506,1.5509,1.5505,1.5509,769600000.0
2008-03-17 14:21:00,1.55085,1.55085,1.5506,1.55075,729850000.0
2008-03-17 14:22:00,1.55075,1.55085,1.5503,1.55045,791000000.0
2008-03-17 14:23:00,1.55045,1.551,1.5504,1.5507,1146200001.0
2008-03-17 14:24:00,1.5507,1.55095,1.5507,1.5508,532900000.0
2008-03-17 14:25:00,1.5508,1.551,1.5507,1.5507,1950749990.0
2008-03-17 14:26:00,1.5511,1.5513,1.5506,1.5509,1520450000.0
2008-03-17 14:27:00,1.5507,1.5509,1.5507,1.5508,1520450000.0
2008-03-17 14:28:00,1.5508,1.55125,1.5507,1.55115,906300000.0
2008-03-17 14:29:00,1.55115,1.5515,1.55085,1.5515,1135050003.0
2008-03-17 14:30:00,1.5515,1.5515,1.5507,1.551,2035099992.0
2008-03-17 14:31:00,1.551,1.5512,1.5509,1.55105,521699997.0
2008-03-17 14:32:00,1.55105,1.5513,1.5508,1.551,670000000.0
2008-03-17 14:33:00,1.551,1.55115,1.55075,1.55105,613850000.0
2008-03-17 14:34:00,1.55105,1.5514,1.5509,1.5511,1151300000.0
2008-03-17 14:35:00,1.5511,1.5514,1.55105,1.5512,686900000.0
2008-03-17 14:36:00,1.5512,1.55135,1.5509,1.55125,374250000.0
2008-03-17 14:37:00,1.5513,1.5513,1.5509,1.5509,1264550000.0
2008-03-17 14:38:00,1.5509,1.5509,1.5505,1.55075,996749999.0
2008-03-17 14:39:00,1.55075,1.5511,1.5507,1.55095,1077700002.0
2008-03-17 14:40:00,1.55095,1.5511,1.5508,1.5509,1031050001.0
2008-03-17 14:41:00,1.5509,1.5512,1.5508,1.5511,992899999.0
2008-03-17 14:42:00,1.5511,1.5511,1.5505,1.5505,1078800000.0
2008-03-17 14:43:00,1.5505,1.5509,1.5505,1.5505,730622800.0
2008-03-17 14:44:00,1.5505,1.5505,1.5502,1.5502,796182500.0
2008-03-17 14:45:00,1.5502,1.55035,1.5502,1.55025,706200000.0
2008-03-17 14:46:00,1.55025,1.5505,1.5502,1.5505,657250000.0
2008-03-17 14:47:00,1.5505,1.5505,1.5502,1.55025,937450000.0
2008-03-17 14:48:00,1.55025,1.5504,1.5502,1.5504,1043049999.0
2008-03-17 14:49:00,1.5504,1.5505,1.5503,1.5503,1349600000.0
2008-03-17 14:50:00,1.5504,1.5505,1.55015,1.5502,798850001.0
2008-03-17 14:51:00,1.5502,1.5513,1.5502,1.5504,799100000.0
2008-03-17 14:52:00,1.5504,1.551,1.5502,1.55045,1358499998.0
2008-03-17 14:53:00,1.5504,1.55075,1.5503,1.5506,486528667.0
2008-03-17 14:54:00,1.5506,1.5507,1.5503,1.5505,323550000.0
2008-03-17 14:55:00,1.5505,1.5506,1.5503,1.5503,1481999993.0
2008-03-17 14:56:00,1.5503,1.5507,1.5503,1.5506,1150950006.0
2008-03-17 14:57:00,1.5506,1.5511,1.5506,1.5509,392456997.0
2008-03-17 14:58:00,1.5509,1.551,1.5503,1.55065,523235998.0
2008-03-17 14:59:00,1.55065,1.5508,1.5503,1.5508,719900000.0
2008-03-17 15:00:00,1.5507,1.55115,1.55055,1.55055,246150000.0
2008-03-17 15:01:00,1.55055,1.5507,1.5502,1.5504,346250000.0
2008-03-17 15:02:00,1.5504,1.5507,1.5502,1.5505,307650000.0
2008-03-17 15:03:00,1.5505,1.5509,1.55045,1.55055,1080900002.0
2008-03-17 15:04:00,1.5505,1.55055,1.5504,1.5504,1068750001.0
2008-03-17 15:05:00,1.5504,1.5507,1.5504,1.5506,320599999.0
2008-03-17 15:06:00,1.5506,1.55075,1.5506,1.55065,981099999.0
2008-03-17 15:07:00,1.55065,1.55095,1.55045,1.55055,1641650000.0
2008-03-17 15:08:00,1.5505,1.55085,1.5504,1.5508,1505649998.0
2008-03-17 15:09:00,1.5508,1.5511,1.55065,1.5508,1718700000.0
2008-03-17 15:10:00,1.5508,1.55105,1.5506,1.55075,1685400000.0
2008-03-17 15:11:00,1.55075,1.5509,1.5506,1.5506,1656400000.0
2008-03-17 15:12:00,1.5506,1.5507,1.5504,1.5506,1586950003.0
2008-03-17 15:13:00,1.5506,1.55105,1.5504,1.551,1876049997.0
2008-03-17 15:14:00,1.5512,1.552,1.5508,1.5519,2071300005.0
2008-03-17 15:15:00,1.5533,1.5535,1.5531,1.5533,881900001.0
2008-03-17 15:16:00,1.5515,1.5519,1.5515,1.55155,881900001.0
2008-03-17 15:17:00,1.5516,1.5518,1.5515,1.55155,622699999.0
2008-03-17 15:18:00,1.55155,1.55155,1.551,1.55115,499600000.0
2008-03-17 15:19:00,1.55115,1.5521,1.551,1.5516,390400000.0
2008-03-17 15:20:00,1.5517,1.5524,1.5515,1.55165,1107499998.0
2008-03-17 15:21:00,1.5516,1.5516,1.5509,1.5511,578500000.0
2008-03-17 15:22:00,1.5511,1.5513,1.551,1.5512,1089750000.0
2008-03-17 15:23:00,1.5512,1.5513,1.5507,1.5511,456550000.0
2008-03-17 15:24:00,1.5511,1.5511,1.5504,1.5511,1251199999.0
2008-03-17 15:25:00,1.5511,1.55135,1.5506,1.5509,152800000.0
2008-03-17 15:26:00,1.5509,1.5511,1.55075,1.55105,200049998.0
2008-03-17 15:27:00,1.5511,1.5521,1.551,1.5518,851099999.0
2008-03-17 15:28:00,1.55175,1.5522,1.5511,1.5515,1974550014.0
2008-03-17 15:29:00,1.5515,1.5519,1.5513,1.5514,1534899999.0
2008-03-17 15:30:00,1.5514,1.55175,1.55115,1.55165,508049995.0
2008-03-17 15:31:00,1.55165,1.5522,1.55145,1.5518,420637500.0
2008-03-17 15:32:00,1.5518,1.5522,1.55165,1.5519,1458849996.0
2008-03-17 15:33:00,1.55175,1.55185,1.55145,1.5516,209700000.0
2008-03-17 15:34:00,1.5516,1.55185,1.5511,1.5515,401750000.0
2008-03-17 15:35:00,1.5515,1.5524,1.5515,1.5522,445849999.0
2008-03-17 15:36:00,1.55215,1.553,1.5521,1.5528,1124050002.0
2008-03-17 15:37:00,1.55275,1.55325,1.5526,1.5527,1426550001.0
2008-03-17 15:38:00,1.5527,1.5527,1.55185,1.5519,1314150005.0
2008-03-17 15:39:00,1.5519,1.5521,1.55175,1.5521,429850000.0
2008-03-17 15:40:00,1.55225,1.55255,1.5521,1.5523,854099999.0
2008-03-17 15:41:00,1.5524,1.55255,1.5522,1.5524,1097700001.0
2008-03-17 15:42:00,1.5524,1.5529,1.55235,1.55275,1654999991.0
2008-03-17 15:43:00,1.5528,1.55285,1.5523,1.55265,1498500005.0
2008-03-17 15:44:00,1.5527,1.5537,1.55255,1.5537,1050099999.0
2008-03-17 15:45:00,1.5537,1.55415,1.5532,1.55325,1487167657.0
2008-03-17 15:46:00,1.55325,1.5533,1.55295,1.5531,1171899995.0
2008-03-17 15:47:00,1.553,1.5539,1.553,1.5539,887399998.0
2008-03-17 15:48:00,1.5539,1.5539,1.5533,1.5533,540450000.0
2008-03-17 15:49:00,1.5534,1.5534,1.5528,1.5528,970900000.0
2008-03-17 15:50:00,1.5528,1.5539,1.5528,1.5536,844749999.0
2008-03-17 15:51:00,1.5536,1.55415,1.5536,1.5538,1478549994.0
2008-03-17 15:52:00,1.5538,1.5541,1.5533,1.5533,601049999.0
2008-03-17 15:53:00,1.5533,1.5534,1.5532,1.5534,868750000.0
2008-03-17 15:54:00,1.5534,1.5535,1.5533,1.5535,1100400000.0
2008-03-17 15:55:00,1.5535,1.55365,1.55305,1.5531,643100891.0
2008-03-17 15:56:00,1.5531,1.5534,1.5528,1.55295,834849988.0
2008-03-17 15:57:00,1.5531,1.55325,1.5527,1.5527,687549996.0
2008-03-17 15:58:00,1.55275,1.5532,1.55275,1.55305,427700002.0
2008-03-17 15:59:00,1.553,1.5539,1.55295,1.5539,573999996.0
2008-03-17 16:00:00,1.55395,1.55415,1.5537,1.5538,770250001.0
2008-03-17 16:01:00,1.5538,1.5543,1.55375,1.5539,1497849999.0
2008-03-17 16:02:00,1.5539,1.5539,1.553,1.5531,764249997.0
2008-03-17 16:03:00,1.5531,1.55335,1.55275,1.55275,1742700000.0
2008-03-17 16:04:00,1.55275,1.5534,1.5527,1.5533,906850001.0
2008-03-17 16:05:00,1.55335,1.5535,1.5528,1.55295,904050000.0
2008-03-17 16:06:00,1.55305,1.55335,1.55275,1.5533,436400000.0
2008-03-17 16:07:00,1.55335,1.5534,1.5531,1.5532,645500000.0
2008-03-17 16:08:00,1.5532,1.5536,1.55305,1.55335,911100000.0
2008-03-17 16:09:00,1.5533,1.55365,1.5532,1.5534,552500000.0
2008-03-17 16:10:00,1.5534,1.5535,1.55295,1.55325,373950000.0
2008-03-17 16:11:00,1.55325,1.5533,1.5529,1.5532,300600000.0
2008-03-17 16:12:00,1.5532,1.5535,1.5529,1.5535,773350000.0
2008-03-17 16:13:00,1.5535,1.55385,1.5532,1.55375,419600000.0
2008-03-17 16:14:00,1.55375,1.55375,1.5533,1.5534,333650002.0
2008-03-17 16:15:00,1.5534,1.55345,1.5532,1.55345,151500000.0
2008-03-17 16:16:00,1.55345,1.55355,1.55335,1.55345,185800000.0
2008-03-17 16:17:00,1.55345,1.55355,1.55325,1.55325,179700000.0
2008-03-17 16:18:00,1.55325,1.55335,1.55295,1.5531,246500000.0
2008-03-17 16:19:00,1.5531,1.5533,1.553,1.5531,330400000.0
2008-03-17 16:20:00,1.5531,1.55315,1.55285,1.55285,348450000.0
2008-03-17 16:21:00,1.55285,1.55325,1.55285,1.5531,680149999.0
2008-03-17 16:22:00,1.5531,1.55355,1.55305,1.55355,493750000.0
2008-03-17 16:23:00,1.55355,1.55365,1.5529,1.5529,354000000.0
2008-03-17 16:24:00,1.5529,1.5531,1.5527,1.5531,1246300001.0
2008-03-17 16:25:00,1.5531,1.5532,1.5528,1.55315,1291950000.0
2008-03-17 16:26:00,1.55315,1.554,1.55315,1.5539,513099999.0
2008-03-17 16:27:00,1.5539,1.5542,1.55385,1.554,712750002.0
2008-03-17 16:28:00,1.554,1.5546,1.5539,1.5545,1259450000.0
2008-03-17 16:29:00,1.5545,1.55495,1.5541,1.5542,589200000.0
2008-03-17 16:30:00,1.5542,1.5546,1.5541,1.55445,1581000000.0
2008-03-17 16:31:00,1.55445,1.5545,1.5542,1.5543,937850000.0
2008-03-17 16:32:00,1.5543,1.5543,1.5537,1.55375,1075949999.0
2008-03-17 16:33:00,1.55375,1.55375,1.5536,1.5536,532850000.0
2008-03-17 16:34:00,1.5536,1.5536,1.5531,1.5531,1028900000.0
2008-03-17 16:35:00,1.5531,1.5532,1.553,1.55305,437700000.0
2008-03-17 16:36:00,1.55305,1.55325,1.55305,1.55315,628700000.0
2008-03-17 16:37:00,1.55315,1.5533,1.55315,1.55325,152400000.0
2008-03-17 16:38:00,1.55325,1.55365,1.55315,1.5536,900699996.0
2008-03-17 16:39:00,1.5536,1.5541,1.5534,1.554,586000001.0
2008-03-17 16:40:00,1.554,1.5545,1.5538,1.5545,614050000.0
2008-03-17 16:41:00,1.5545,1.55475,1.55415,1.5544,852749995.0
2008-03-17 16:42:00,1.5543,1.5549,1.5542,1.5548,1218899995.0
2008-03-17 16:43:00,1.5548,1.5553,1.5544,1.55445,2101849985.0
2008-03-17 16:44:00,1.55445,1.55475,1.55445,1.5545,804500001.0
2008-03-17 16:45:00,1.5545,1.5545,1.55395,1.55395,299750000.0
2008-03-17 16:46:00,1.55395,1.55415,1.5539,1.55395,376899999.0
2008-03-17 16:47:00,1.55395,1.55405,1.55395,1.55395,363800000.0
2008-03-17 16:48:00,1.55395,1.55475,1.55395,1.55475,335749999.0
2008-03-17 16:49:00,1.5548,1.5548,1.554,1.55425,1002849996.0
2008-03-17 16:50:00,1.5543,1.55525,1.5541,1.5552,413750000.0
2008-03-17 16:51:00,1.5552,1.5554,1.55495,1.5552,1392300001.0
2008-03-17 16:52:00,1.5552,1.5555,1.55505,1.5552,629600000.0
2008-03-17 16:53:00,1.5552,1.5553,1.55495,1.5552,654649999.0
2008-03-17 16:54:00,1.55525,1.5553,1.555,1.5552,932799999.0
2008-03-17 16:55:00,1.5552,1.5557,1.5552,1.5554,582199998.0
2008-03-17 16:56:00,1.5555,1.5558,1.5554,1.5558,1783849988.0
2008-03-17 16:57:00,1.5558,1.55605,1.5557,1.5557,1336549993.0
2008-03-17 16:58:00,1.5557,1.5557,1.5552,1.5553,1025949999.0
2008-03-17 16:59:00,1.55525,1.55525,1.55495,1.5552,1229650000.0
2008-03-17 17:00:00,1.5552,1.5556,1.5552,1.5554,1304899998.0
2008-03-17 17:01:00,1.5537,1.5539,1.553,1.553,1783699971.0
2008-03-17 17:02:00,1.5555,1.5556,1.55505,1.55505,1783699971.0
2008-03-17 17:03:00,1.55505,1.55525,1.55475,1.5549,1032850001.0
2008-03-17 17:04:00,1.5549,1.5553,1.5549,1.55505,1972399961.0
2008-03-17 17:05:00,1.55505,1.5551,1.5545,1.55485,1536699989.0
2008-03-17 17:06:00,1.55485,1.5551,1.5547,1.55495,1026300001.0
2008-03-17 17:07:00,1.55495,1.5551,1.5548,1.55485,1001249999.0
2008-03-17 17:08:00,1.55485,1.5556,1.5548,1.5555,1298650005.0
2008-03-17 17:09:00,1.5554,1.5556,1.55525,1.5554,605350000.0
2008-03-17 17:10:00,1.5554,1.5559,1.55525,1.5557,836950000.0
2008-03-17 17:11:00,1.5557,1.55595,1.55555,1.5557,555400000.0
2008-03-17 17:12:00,1.5557,1.5557,1.5554,1.5556,1867349997.0
2008-03-17 17:13:00,1.5556,1.5556,1.55525,1.5553,1957799998.0
2008-03-17 17:14:00,1.5553,1.55545,1.5551,1.55525,1331600000.0
2008-03-17 17:15:00,1.55525,1.55535,1.5549,1.5549,1839099983.0
2008-03-17 17:16:00,1.5549,1.55525,1.5548,1.5552,1026900000.0
2008-03-17 17:17:00,1.5552,1.5555,1.55455,1.55455,627949993.0
2008-03-17 17:18:00,1.55455,1.55475,1.554,1.5542,996449999.0
2008-03-17 17:19:00,1.5542,1.5544,1.5541,1.5541,1542199992.0
2008-03-17 17:20:00,1.5541,1.5544,1.5539,1.5543,1535449998.0
2008-03-17 17:21:00,1.5543,1.55485,1.5543,1.55455,686499997.0
2008-03-17 17:22:00,1.55455,1.5549,1.55415,1.5545,711649999.0
2008-03-17 17:23:00,1.5545,1.5548,1.5543,1.5546,1003200001.0
2008-03-17 17:24:00,1.5546,1.5548,1.5541,1.5542,796800000.0
2008-03-17 17:25:00,1.5542,1.5546,1.5541,1.5544,393000000.0
2008-03-17 17:26:00,1.5544,1.5545,1.5541,1.5541,349100000.0
2008-03-17 17:27:00,1.5541,1.5541,1.55315,1.5532,614100001.0
2008-03-17 17:28:00,1.5532,1.55325,1.553,1.55305,473550000.0
2008-03-17 17:29:00,1.55305,1.5533,1.55285,1.553,1026950000.0
2008-03-17 17:30:00,1.55295,1.553,1.55255,1.5526,1278899999.0
2008-03-17 17:31:00,1.5526,1.5527,1.55225,1.5525,413700000.0
2008-03-17 17:32:00,1.55245,1.5528,1.55215,1.55215,892399999.0
2008-03-17 17:33:00,1.5521,1.5529,1.5519,1.55275,630549994.0
2008-03-17 17:34:00,1.55275,1.55285,1.55245,1.55275,491349999.0
2008-03-17 17:35:00,1.55275,1.55315,1.55275,1.55305,523499999.0
2008-03-17 17:36:00,1.55305,1.5531,1.55255,1.5527,1356599996.0
2008-03-17 17:37:00,1.5527,1.55285,1.5526,1.55285,590950004.0
2008-03-17 17:38:00,1.55285,1.5531,1.5527,1.5529,774399999.0
2008-03-17 17:39:00,1.5529,1.5533,1.55265,1.55295,351700000.0
2008-03-17 17:40:00,1.55295,1.5531,1.5501,1.552,621550000.0
2008-03-17 17:41:00,1.552,1.55345,1.5519,1.5529,1571150005.0
2008-03-17 17:42:00,1.5529,1.5535,1.55285,1.5529,1757500007.0
2008-03-17 17:43:00,1.5529,1.5533,1.5525,1.5526,1621650002.0
2008-03-17 17:44:00,1.5526,1.5533,1.5526,1.55315,1044799999.0
2008-03-17 17:45:00,1.55325,1.55325,1.5526,1.5531,424999999.0
2008-03-17 17:46:00,1.5531,1.55325,1.5527,1.5527,1585100000.0
2008-03-17 17:47:00,1.55265,1.55295,1.55255,1.55275,496299993.0
2008-03-17 17:48:00,1.55275,1.55275,1.5526,1.55275,1036800000.0
2008-03-17 17:49:00,1.55275,1.553,1.5526,1.553,422599999.0
2008-03-17 17:50:00,1.5529,1.553,1.55265,1.553,449600001.0
2008-03-17 17:51:00,1.553,1.5534,1.553,1.55335,432800000.0
2008-03-17 17:52:00,1.55335,1.5536,1.5533,1.5535,931600000.0
2008-03-17 17:53:00,1.5535,1.5537,1.5535,1.5535,1972550005.0
2008-03-17 17:54:00,1.5535,1.5535,1.553,1.5534,1329299998.0
2008-03-17 17:55:00,1.5534,1.5535,1.5531,1.55335,1238600000.0
2008-03-17 17:56:00,1.5533,1.5536,1.5531,1.5536,1156400000.0
2008-03-17 17:57:00,1.5536,1.5536,1.5533,1.55345,1755300000.0
2008-03-17 17:58:00,1.55345,1.5539,1.5533,1.5536,815100001.0
2008-03-17 17:59:00,1.55365,1.55425,1.5536,1.55425,913900000.0
2008-03-17 18:00:00,1.55425,1.5546,1.5538,1.5538,1482950003.0
2008-03-17 18:01:00,1.5542,1.5542,1.5539,1.5539,1377650002.0
2008-03-17 18:02:00,1.5531,1.5532,1.5529,1.5532,1377650002.0
2008-03-17 18:03:00,1.5532,1.5537,1.553,1.553,1664850002.0
2008-03-17 18:04:00,1.553,1.5531,1.5519,1.5526,1618700001.0
2008-03-17 18:05:00,1.5526,1.553,1.5524,1.5528,1093900002.0
2008-03-17 18:06:00,1.5528,1.5528,1.5521,1.5525,575600006.0
2008-03-17 18:07:00,1.5525,1.55265,1.55245,1.55245,144250000.0
2008-03-17 18:08:00,1.55245,1.5526,1.55245,1.5526,271700000.0
2008-03-17 18:09:00,1.5526,1.55275,1.55245,1.55245,220650000.0
2008-03-17 18:10:00,1.55245,1.55275,1.55245,1.5526,149800000.0
2008-03-17 18:11:00,1.5526,1.55275,1.55245,1.5525,218850000.0
2008-03-17 18:12:00,1.5525,1.55305,1.55245,1.553,479650001.0
2008-03-17 18:13:00,1.553,1.55305,1.55255,1.55285,350849999.0
2008-03-17 18:14:00,1.55275,1.5534,1.55275,1.55325,451049999.0
2008-03-17 18:15:00,1.55325,1.5535,1.5531,1.5532,560649998.0
2008-03-17 18:16:00,1.5532,1.55335,1.55275,1.5528,236600000.0
2008-03-17 18:17:00,1.5528,1.5533,1.5528,1.553,208650000.0
2008-03-17 18:18:00,1.553,1.5531,1.55275,1.5528,201800000.0
2008-03-17 18:19:00,1.5528,1.5528,1.5525,1.55265,248750000.0
2008-03-17 18:20:00,1.55265,1.55275,1.55245,1.55245,360000000.0
2008-03-17 18:21:00,1.55245,1.55265,1.55245,1.55245,355500000.0
2008-03-17 18:22:00,1.55245,1.55275,1.55245,1.5526,248100000.0
2008-03-17 18:23:00,1.5526,1.5526,1.5518,1.5524,485300000.0
2008-03-17 18:24:00,1.5524,1.5525,1.552,1.5521,519550000.0
2008-03-17 18:25:00,1.5521,1.5522,1.55195,1.55215,554800003.0
2008-03-17 18:26:00,1.55215,1.55235,1.55195,1.55215,467500000.0
2008-03-17 18:27:00,1.55215,1.55235,1.5518,1.55185,264150000.0
2008-03-17 18:28:00,1.5518,1.5524,1.55155,1.5523,784100000.0
2008-03-17 18:29:00,1.5523,1.5531,1.55205,1.553,485599999.0
2008-03-17 18:30:00,1.553,1.55335,1.5529,1.5532,859299991.0
2008-03-17 18:31:00,1.5532,1.5532,1.55275,1.55285,380750000.0
2008-03-17 18:32:00,1.55285,1.5531,1.5527,1.553,376250000.0
2008-03-17 18:33:00,1.553,1.5534,1.5529,1.55335,752350000.0
2008-03-17 18:34:00,1.55335,1.5535,1.5532,1.5532,1025650000.0
2008-03-17 18:35:00,1.5533,1.5536,1.5531,1.5533,652000000.0
2008-03-17 18:36:00,1.5533,1.5534,1.5531,1.5531,498250000.0
2008-03-17 18:37:00,1.5531,1.55325,1.55295,1.5531,524699998.0
2008-03-17 18:38:00,1.5531,1.5535,1.5531,1.55345,285150000.0
2008-03-17 18:39:00,1.55345,1.55375,1.55325,1.55355,337600000.0
2008-03-17 18:40:00,1.55345,1.55375,1.55345,1.55355,282850000.0
2008-03-17 18:41:00,1.55355,1.55465,1.5535,1.5545,951049992.0
2008-03-17 18:42:00,1.5545,1.5548,1.55425,1.5543,786199991.0
2008-03-17 18:43:00,1.5543,1.55455,1.5541,1.5543,1355650000.0
2008-03-17 18:44:00,1.5543,1.5545,1.5542,1.5543,1438850001.0
2008-03-17 18:45:00,1.5543,1.55445,1.55415,1.5543,1363000006.0
2008-03-17 18:46:00,1.5543,1.5547,1.5542,1.5542,994850000.0
2008-03-17 18:47:00,1.5542,1.5544,1.55405,1.5542,545249999.0
2008-03-17 18:48:00,1.5542,1.5542,1.55375,1.554,317349999.0
2008-03-17 18:49:00,1.554,1.5542,1.5538,1.5539,601899998.0
2008-03-17 18:50:00,1.5539,1.5545,1.5539,1.5544,352900000.0
2008-03-17 18:51:00,1.5544,1.55485,1.5544,1.55455,320350000.0
2008-03-17 18:52:00,1.55455,1.55455,1.554,1.5541,314749999.0
2008-03-17 18:53:00,1.5541,1.5544,1.5539,1.5543,1477899980.0
2008-03-17 18:54:00,1.5543,1.5543,1.554,1.554,1136000002.0
2008-03-17 18:55:00,1.554,1.5542,1.554,1.5542,1058499999.0
2008-03-17 18:56:00,1.5542,1.5543,1.5541,1.5543,272050000.0
2008-03-17 18:57:00,1.5543,1.5543,1.554,1.5543,743149990.0
2008-03-17 18:58:00,1.5543,1.5544,1.55415,1.5543,575550000.0
2008-03-17 18:59:00,1.5543,1.55435,1.554,1.5541,1324850000.0
2008-03-17 19:00:00,1.5541,1.55415,1.5541,1.5541,421100000.0
2008-03-17 19:01:00,1.5541,1.55425,1.55405,1.55405,299600000.0
2008-03-17 19:02:00,1.55405,1.5542,1.55405,1.5542,581600000.0
2008-03-17 19:03:00,1.5541,1.55415,1.554,1.55405,189400001.0
2008-03-17 19:04:00,1.55405,1.55405,1.55365,1.5537,407849998.0
2008-03-17 19:05:00,1.55375,1.5538,1.5535,1.55355,359349999.0
2008-03-17 19:06:00,1.5536,1.554,1.5536,1.5539,181699999.0
2008-03-17 19:07:00,1.5539,1.5544,1.5539,1.554,276549998.0
2008-03-17 19:08:00,1.554,1.554,1.5539,1.55395,23350000.0
2008-03-17 19:09:00,1.55395,1.55395,1.5538,1.55395,133250000.0
2008-03-17 19:10:00,1.55395,1.55395,1.55385,1.55385,40350000.0
2008-03-17 19:11:00,1.55385,1.55385,1.55345,1.55355,109700000.0
2008-03-17 19:12:00,1.55355,1.5536,1.5529,1.55305,301900000.0
2008-03-17 19:13:00,1.55305,1.5531,1.55295,1.5531,193950000.0
2008-03-17 19:14:00,1.5531,1.5531,1.55295,1.553,321150000.0
2008-03-17 19:15:00,1.553,1.5533,1.55295,1.5531,167950000.0
2008-03-17 19:16:00,1.55305,1.55335,1.553,1.55305,187200000.0
2008-03-17 19:17:00,1.55305,1.55315,1.55305,1.55305,344850000.0
2008-03-17 19:18:00,1.55305,1.55305,1.5528,1.5529,280850000.0
2008-03-17 19:19:00,1.5529,1.553,1.55285,1.55295,471400000.0
2008-03-17 19:20:00,1.55295,1.55295,1.5526,1.55265,222450000.0
2008-03-17 19:21:00,1.55265,1.55295,1.5517,1.5517,415850000.0
2008-03-17 19:22:00,1.5517,1.55225,1.5515,1.5517,1073350000.0
2008-03-17 19:23:00,1.55175,1.55245,1.5517,1.55235,373600000.0
2008-03-17 19:24:00,1.55235,1.5528,1.5523,1.5525,518250000.0
2008-03-17 19:25:00,1.5525,1.5526,1.55235,1.5524,390150001.0
2008-03-17 19:26:00,1.5524,1.5526,1.5521,1.55255,295600000.0
2008-03-17 19:27:00,1.5525,1.5525,1.55215,1.5525,434800000.0
2008-03-17 19:28:00,1.5525,1.5525,1.5524,1.5525,1288450000.0
2008-03-17 19:29:00,1.5525,1.5526,1.5524,1.5524,1379699998.0
2008-03-17 19:30:00,1.5524,1.55265,1.55215,1.5524,1024550000.0
2008-03-17 19:31:00,1.5524,1.5524,1.552,1.55225,431200000.0
2008-03-17 19:32:00,1.55225,1.55225,1.55195,1.55195,348600000.0
2008-03-17 19:33:00,1.55195,1.552,1.55195,1.55195,357600000.0
2008-03-17 19:34:00,1.55195,1.5524,1.55195,1.552,407900000.0
2008-03-17 19:35:00,1.552,1.5522,1.552,1.5522,297600000.0
2008-03-17 19:36:00,1.5522,1.55225,1.5519,1.5519,234950000.0
2008-03-17 19:37:00,1.5519,1.552,1.55175,1.55175,269350000.0
2008-03-17 19:38:00,1.55175,1.55205,1.55175,1.55195,324900000.0
2008-03-17 19:39:00,1.55195,1.55225,1.55195,1.5521,432250000.0
2008-03-17 19:40:00,1.5521,1.55255,1.5519,1.552,574100000.0
2008-03-17 19:41:00,1.552,1.5523,1.552,1.5523,757500000.0
2008-03-17 19:42:00,1.5523,1.5525,1.5523,1.5523,582100000.0
2008-03-17 19:43:00,1.5523,1.5525,1.5523,1.5524,228100000.0
2008-03-17 19:44:00,1.5524,1.55255,1.5524,1.5525,483000000.0
2008-03-17 19:45:00,1.55255,1.5531,1.5524,1.553,800450000.0
2008-03-17 19:46:00,1.553,1.5531,1.553,1.553,351200000.0
2008-03-17 19:47:00,1.553,1.5531,1.553,1.5531,181100000.0
2008-03-17 19:48:00,1.5531,1.5531,1.55285,1.55285,184100000.0
2008-03-17 19:49:00,1.55285,1.5529,1.55275,1.5528,247900000.0
2008-03-17 19:50:00,1.5528,1.5528,1.55275,1.5528,144700000.0
2008-03-17 19:51:00,1.5528,1.55285,1.55275,1.55285,279450000.0
2008-03-17 19:52:00,1.55285,1.55285,1.55285,1.55285,349600000.0
2008-03-17 19:53:00,1.55275,1.553,1.55275,1.5528,583950001.0
2008-03-17 19:54:00,1.5528,1.5531,1.5528,1.55285,821100006.0
2008-03-17 19:55:00,1.55285,1.5531,1.55285,1.55295,226800000.0
2008-03-17 19:56:00,1.55295,1.55295,1.55295,1.55295,176000000.0
2008-03-17 19:57:00,1.55295,1.55295,1.5527,1.55275,1009400000.0
2008-03-17 19:58:00,1.55275,1.5529,1.55275,1.5529,475600000.0
2008-03-17 19:59:00,1.5529,1.55305,1.5529,1.55295,1515950000.0
2008-03-17 20:00:00,1.55295,1.55305,1.55275,1.55285,544199988.0
2008-03-17 20:01:00,1.55285,1.55305,1.55285,1.55295,343200000.0
2008-03-17 20:02:00,1.55295,1.55295,1.55295,1.55295,342400000.0
2008-03-17 20:03:00,1.55295,1.553,1.55295,1.553,341450000.0
2008-03-17 20:04:00,1.553,1.55315,1.55295,1.5531,431599998.0
2008-03-17 20:05:00,1.5531,1.55345,1.5531,1.5533,179950000.0
2008-03-17 20:06:00,1.5533,1.55345,1.5533,1.55345,151150000.0
2008-03-17 20:07:00,1.55345,1.55385,1.5534,1.55355,331900000.0
2008-03-17 20:08:00,1.55355,1.5538,1.55355,1.5536,291100000.0
2008-03-17 20:09:00,1.5536,1.5536,1.5534,1.5535,476700000.0
2008-03-17 20:10:00,1.5535,1.5535,1.5532,1.5532,543700000.0
2008-03-17 20:11:00,1.5532,1.5532,1.5528,1.553,113000000.0
2008-03-17 20:12:00,1.553,1.55305,1.5525,1.55265,546849998.0
2008-03-17 20:13:00,1.5527,1.55285,1.5526,1.55265,233350000.0
2008-03-17 20:14:00,1.5527,1.5529,1.5524,1.55285,190300000.0
2008-03-17 20:15:00,1.5528,1.55305,1.55255,1.5528,119150000.0
2008-03-17 20:16:00,1.5528,1.55315,1.5527,1.55315,86250000.0
2008-03-17 20:17:00,1.55315,1.55315,1.55295,1.553,22350000.0
2008-03-17 20:18:00,1.553,1.5531,1.5527,1.5531,172500000.0
2008-03-17 20:19:00,1.5531,1.55335,1.55295,1.55295,473700000.0
2008-03-17 20:20:00,1.55295,1.5531,1.55285,1.55305,343850000.0
2008-03-17 20:21:00,1.55305,1.5533,1.55295,1.5531,127700000.0
2008-03-17 20:22:00,1.5531,1.5531,1.55295,1.553,146900000.0
2008-03-17 20:23:00,1.553,1.55325,1.5529,1.5529,317450000.0
2008-03-17 20:24:00,1.55295,1.55295,1.55245,1.55255,69200000.0
2008-03-17 20:25:00,1.55255,1.5526,1.5523,1.55235,482850000.0
2008-03-17 20:26:00,1.55235,1.55235,1.55185,1.552,115400000.0
2008-03-17 20:27:00,1.552,1.5523,1.55195,1.55215,35200000.0
2008-03-17 20:28:00,1.55215,1.5523,1.5521,1.55215,245750008.0
2008-03-17 20:29:00,1.55215,1.5524,1.5519,1.55195,338300000.0
2008-03-17 20:30:00,1.55195,1.55235,1.55195,1.55215,84299999.0
2008-03-17 20:31:00,1.55215,1.55215,1.5519,1.552,172400000.0
2008-03-17 20:32:00,1.552,1.55215,1.5518,1.5518,260350000.0
2008-03-17 20:33:00,1.5518,1.55185,1.55145,1.55155,73050000.0
2008-03-17 20:34:00,1.55155,1.552,1.55155,1.55195,78600000.0
2008-03-17 20:35:00,1.55195,1.5522,1.5512,1.5512,381900000.0
2008-03-17 20:36:00,1.5512,1.5516,1.5512,1.55145,113700000.0
2008-03-17 20:37:00,1.55145,1.5522,1.5514,1.5521,239800000.0
2008-03-17 20:38:00,1.5521,1.55245,1.5521,1.5522,706349998.0
2008-03-17 20:39:00,1.5522,1.5526,1.5522,1.5526,353800000.0
2008-03-17 20:40:00,1.5526,1.55265,1.5524,1.5525,286800001.0
2008-03-17 20:41:00,1.55255,1.55285,1.55255,1.55265,77450000.0
2008-03-17 20:42:00,1.55265,1.553,1.55265,1.5529,177850000.0
2008-03-17 20:43:00,1.5529,1.55295,1.5526,1.5528,601349995.0
2008-03-17 20:44:00,1.5528,1.5529,1.5526,1.5527,908100000.0
2008-03-17 20:45:00,1.5527,1.5529,1.55265,1.55285,538500000.0
2008-03-17 20:46:00,1.55285,1.55335,1.55285,1.55305,428950001.0
2008-03-17 20:47:00,1.55305,1.55305,1.55255,1.55255,323750000.0
2008-03-17 20:48:00,1.55255,1.5526,1.55165,1.5517,155950000.0
2008-03-17 20:49:00,1.5517,1.5521,1.5517,1.55175,186850000.0
2008-03-17 20:50:00,1.55175,1.552,1.55175,1.552,435000001.0
2008-03-17 20:51:00,1.55205,1.5523,1.55205,1.55225,416050000.0
2008-03-17 20:52:00,1.55225,1.5524,1.55215,1.55225,214000000.0
2008-03-17 20:53:00,1.55225,1.55225,1.55205,1.5521,230200000.0
2008-03-17 20:54:00,1.5521,1.5524,1.55205,1.55215,308050000.0
2008-03-17 20:55:00,1.55215,1.5525,1.5521,1.55235,374499999.0
2008-03-17 20:56:00,1.55235,1.5526,1.55215,1.5525,270500000.0
2008-03-17 20:57:00,1.5524,1.55295,1.5524,1.55285,383450000.0
2008-03-17 20:58:00,1.55285,1.5533,1.55285,1.55325,229600000.0
2008-03-17 20:59:00,1.55325,1.5535,1.5529,1.55295,335450000.0
2008-03-17 21:00:00,1.55295,1.55295,1.5525,1.5525,608250001.0
2008-03-17 21:01:00,1.5525,1.5526,1.5524,1.5526,1641999994.0
2008-03-17 21:02:00,1.5526,1.55275,1.55245,1.5525,759800000.0
2008-03-17 21:03:00,1.5525,1.5525,1.5524,1.5525,811400000.0
2008-03-17 21:04:00,1.5525,1.5529,1.55235,1.5529,299150000.0
2008-03-17 21:05:00,1.5529,1.5541,1.5529,1.55405,317800000.0
2008-03-17 21:06:00,1.55405,1.5547,1.554,1.55465,1589300000.0
2008-03-17 21:07:00,1.55465,1.5547,1.5537,1.5538,1198199999.0
2008-03-17 21:08:00,1.5538,1.5542,1.5532,1.5535,1774149957.0
2008-03-17 21:09:00,1.5535,1.554,1.5535,1.5538,336749999.0
2008-03-17 21:10:00,1.5538,1.55415,1.5538,1.55415,1197499999.0
2008-03-17 21:11:00,1.55415,1.5545,1.5538,1.554,1447349993.0
2008-03-17 21:12:00,1.554,1.5542,1.55355,1.55355,1653350001.0
2008-03-17 21:13:00,1.55355,1.5536,1.55355,1.55355,184199999.0
2008-03-17 21:14:00,1.55355,1.5536,1.55355,1.5536,24850000.0
2008-03-17 21:15:00,1.55355,1.55385,1.55355,1.5538,181600000.0
2008-03-17 21:16:00,1.5538,1.55385,1.5536,1.5538,41549999.0
2008-03-17 21:17:00,1.5538,1.5538,1.55375,1.55375,79850000.0
2008-03-17 21:18:00,1.55375,1.5538,1.5535,1.5538,75749999.0
2008-03-17 21:19:00,1.5538,1.55435,1.5537,1.55415,300700000.0
2008-03-17 21:20:00,1.5541,1.5545,1.554,1.5544,1158399981.0
2008-03-17 21:21:00,1.5542,1.5544,1.5539,1.554,427149998.0
2008-03-17 21:22:00,1.554,1.5542,1.5539,1.5542,85949998.0
2008-03-17 21:23:00,1.5542,1.55435,1.55395,1.5543,273300009.0
2008-03-17 21:24:00,1.5543,1.55445,1.5542,1.55435,133200000.0
2008-03-17 21:25:00,1.55435,1.5546,1.5543,1.55455,576800002.0
2008-03-17 21:26:00,1.55455,1.5555,1.55455,1.55495,198050000.0
2008-03-17 21:27:00,1.55485,1.55495,1.5544,1.55445,369200000.0
2008-03-17 21:28:00,1.55445,1.5551,1.5543,1.55455,191250000.0
2008-03-17 21:29:00,1.55455,1.5547,1.5544,1.5545,52299999.0
2008-03-17 21:30:00,1.5545,1.555,1.55445,1.55495,939200001.0
2008-03-17 21:31:00,1.55495,1.55505,1.5549,1.555,142350000.0
2008-03-17 21:32:00,1.555,1.5551,1.5548,1.555,480850001.0
2008-03-17 21:33:00,1.555,1.5551,1.55495,1.55505,12700000.0
2008-03-17 21:34:00,1.55505,1.55515,1.55495,1.5551,26150000.0
2008-03-17 21:35:00,1.5551,1.5551,1.5549,1.5549,223550000.0
2008-03-17 21:36:00,1.5549,1.5551,1.5549,1.5551,105050000.0
2008-03-17 21:37:00,1.5551,1.5551,1.55495,1.55495,64750000.0
2008-03-17 21:38:00,1.55495,1.5551,1.5549,1.5551,41900000.0
2008-03-17 21:39:00,1.5551,1.5551,1.5547,1.5548,664500000.0
2008-03-17 21:40:00,1.5548,1.55495,1.5548,1.5549,1111750000.0
2008-03-17 21:41:00,1.5549,1.5549,1.5548,1.5548,1682150000.0
2008-03-17 21:42:00,1.5548,1.5549,1.5548,1.5549,1943250000.0
2008-03-17 21:43:00,1.5549,1.5549,1.5549,1.5549,996800000.0
2008-03-17 21:44:00,1.5549,1.55495,1.5548,1.5548,1362250000.0
2008-03-17 21:45:00,1.5548,1.5548,1.5547,1.5548,2056800000.0
2008-03-17 21:46:00,1.5548,1.5549,1.55435,1.5544,831350000.0
2008-03-17 21:47:00,1.5544,1.55455,1.55435,1.55455,11000000.0
2008-03-17 21:48:00,1.55455,1.55455,1.55425,1.55445,1120049966.0
2008-03-17 21:49:00,1.55445,1.55455,1.55375,1.554,254400000.0
2008-03-17 21:50:00,1.554,1.5541,1.5537,1.5539,170800002.0
2008-03-17 21:51:00,1.5539,1.55395,1.55345,1.55345,144800000.0
2008-03-17 21:52:00,1.55345,1.5537,1.5532,1.5532,704400001.0
2008-03-17 21:53:00,1.5532,1.55325,1.5529,1.5529,895549998.0
2008-03-17 21:54:00,1.5529,1.5529,1.55255,1.55275,551500000.0
2008-03-17 21:55:00,1.55275,1.55305,1.5527,1.55295,425799995.0
2008-03-17 21:56:00,1.55295,1.55305,1.55275,1.55275,218149993.0
2008-03-17 21:57:00,1.55275,1.553,1.5527,1.55275,387300001.0
2008-03-17 21:58:00,1.55275,1.55275,1.55245,1.5525,35450000.0
2008-03-17 21:59:00,1.5526,1.5527,1.5523,1.5526,710750000.0
2008-03-17 22:00:00,1.5526,1.55275,1.5526,1.55265,446500000.0
2008-03-17 22:01:00,1.55265,1.55265,1.55245,1.55255,224850000.0
2008-03-17 22:02:00,1.5525,1.5527,1.552,1.552,184650002.0
2008-03-17 22:03:00,1.552,1.5525,1.552,1.5522,1147199955.0
2008-03-17 22:04:00,1.5522,1.5525,1.5522,1.5525,1005200007.0
2008-03-17 22:05:00,1.5525,1.5526,1.5521,1.5521,1346100000.0
2008-03-17 22:06:00,1.5521,1.5521,1.552,1.55205,116200000.0
2008-03-17 22:07:00,1.55205,1.55205,1.55205,1.55205,10950000.0
2008-03-17 22:08:00,1.55205,1.55205,1.55185,1.55195,223250000.0
2008-03-17 22:09:00,1.55195,1.55195,1.55175,1.55195,37350000.0
2008-03-17 22:10:00,1.55195,1.55195,1.5518,1.55195,81050000.0
2008-03-17 22:11:00,1.55195,1.55195,1.5515,1.5516,188700000.0
2008-03-17 22:12:00,1.5516,1.5516,1.5512,1.55125,109850000.0
2008-03-17 22:13:00,1.5513,1.5514,1.5512,1.5513,412150000.0
2008-03-17 22:14:00,1.5513,1.55135,1.5512,1.5513,105100000.0
2008-03-17 22:15:00,1.5513,1.5513,1.5513,1.5513,1344550069.0
2008-03-17 22:16:00,1.5513,1.5514,1.5513,1.5513,376650000.0
2008-03-17 22:17:00,1.5513,1.5516,1.5507,1.5507,1444749999.0
2008-03-17 22:18:00,1.5506,1.55135,1.5506,1.5509,1145900000.0
2008-03-17 22:19:00,1.5509,1.55115,1.5506,1.5507,441550000.0
2008-03-17 22:20:00,1.5507,1.5507,1.55,1.5503,600600000.0
2008-03-17 22:21:00,1.5503,1.5505,1.5502,1.5505,1054650000.0
2008-03-17 22:22:00,1.5505,1.55075,1.5505,1.5505,1952300000.0
2008-03-17 22:23:00,1.5505,1.5508,1.55005,1.55045,1203500000.0
2008-03-17 22:24:00,1.55045,1.55055,1.5503,1.5503,600250000.0
2008-03-17 22:25:00,1.5503,1.5503,1.5495,1.54985,475450000.0
2008-03-17 22:26:00,1.54985,1.55,1.5495,1.5497,1170400000.0
2008-03-17 22:27:00,1.5497,1.55065,1.5494,1.54955,695249999.0
2008-03-17 22:28:00,1.54955,1.55,1.54955,1.54975,88750000.0
2008-03-17 22:29:00,1.54975,1.54985,1.5497,1.54975,1609200000.0
2008-03-17 22:30:00,1.54975,1.55005,1.5496,1.54975,256050000.0
2008-03-17 22:31:00,1.54975,1.54985,1.54965,1.54965,234450000.0
2008-03-17 22:32:00,1.54965,1.54975,1.5496,1.54965,202000000.0
2008-03-17 22:33:00,1.54965,1.54985,1.5495,1.5496,182199999.0
2008-03-17 22:34:00,1.5496,1.54975,1.5496,1.5497,236450000.0
2008-03-17 22:35:00,1.5497,1.55,1.5496,1.5496,727699996.0
2008-03-17 22:36:00,1.5496,1.54965,1.54955,1.54955,384050000.0
2008-03-17 22:37:00,1.54955,1.54955,1.5494,1.5494,203450000.0
2008-03-17 22:38:00,1.5494,1.54955,1.5494,1.54955,60100000.0
2008-03-17 22:39:00,1.54955,1.5499,1.54955,1.5496,56250000.0
2008-03-17 22:40:00,1.5496,1.54975,1.5495,1.5497,55350000.0
2008-03-17 22:41:00,1.5497,1.5499,1.54955,1.54955,213650000.0
2008-03-17 22:42:00,1.54955,1.5496,1.5489,1.54895,221050000.0
2008-03-17 22:43:00,1.54895,1.549,1.5489,1.5489,480199999.0
2008-03-17 22:44:00,1.5489,1.549,1.5489,1.54895,731450000.0
2008-03-17 22:45:00,1.54895,1.54895,1.5489,1.54895,432500000.0
2008-03-17 22:46:00,1.54895,1.5493,1.54895,1.5491,1207700000.0
2008-03-17 22:48:00,1.54915,1.5492,1.5481,1.5484,622049994.0
2008-03-17 22:49:00,1.5486,1.5487,1.5485,1.5487,445600000.0
2008-03-17 22:50:00,1.5489,1.5497,1.5478,1.5485,445600000.0
2008-03-17 22:51:00,1.5485,1.5489,1.5485,1.5487,1862700000.0
2008-03-17 22:52:00,1.5487,1.54875,1.548,1.548,741200000.0
2008-03-17 22:53:00,1.548,1.5489,1.548,1.5486,1532800000.0
2008-03-17 22:55:00,1.54865,1.5489,1.5485,1.5487,715050003.0
2008-03-17 22:56:00,1.5487,1.5488,1.5485,1.5485,1574400001.0
2008-03-17 22:57:00,1.5485,1.5487,1.5485,1.5485,726800000.0
2008-03-17 22:58:00,1.5485,1.5485,1.5485,1.5485,907850000.0
2008-03-17 22:59:00,1.5485,1.5485,1.5485,1.5485,11050000.0
2008-03-17 23:00:00,1.5489,1.5489,1.5488,1.5488,1744000000.0
2008-03-17 23:01:00,1.5489,1.5489,1.5488,1.5488,1744000000.0
2008-03-17 23:02:00,1.5487,1.5488,1.5483,1.5485,1744000000.0
2008-03-17 23:04:00,1.5486,1.549,1.5484,1.549,1744000000.0
2008-03-17 23:05:00,1.5491,1.5492,1.5491,1.5492,1744000000.0
2008-03-17 23:07:00,1.5482,1.5483,1.54815,1.54815,1744000000.0
2008-03-17 23:08:00,1.54815,1.5483,1.54815,1.5483,1760000000.0
2008-03-17 23:09:00,1.5483,1.5483,1.5482,1.5482,1760000000.0
2008-03-17 23:10:00,1.5492,1.5492,1.549,1.549,2112600000.0
2008-03-17 23:11:00,1.5491,1.5493,1.549,1.5493,2112600000.0
2008-03-17 23:12:00,1.5492,1.5493,1.5491,1.5492,2112600000.0
2008-03-17 23:13:00,1.5491,1.5492,1.549,1.549,2112600000.0
2008-03-17 23:14:00,1.5491,1.5491,1.549,1.5491,2112600000.0
2008-03-17 23:16:00,1.548,1.54825,1.548,1.5482,2112600000.0
2008-03-17 23:17:00,1.5491,1.5491,1.549,1.549,2086400000.0
2008-03-17 23:18:00,1.54825,1.54825,1.5482,1.5482,2086400000.0
2008-03-17 23:19:00,1.5482,1.54845,1.5482,1.5483,1683600000.0
2008-03-17 23:20:00,1.5483,1.5483,1.54825,1.5483,1768000000.0
2008-03-17 23:21:00,1.5491,1.5492,1.5491,1.5492,803800000.0
2008-03-17 23:22:00,1.54825,1.5484,1.5482,1.5482,803800000.0
2008-03-17 23:23:00,1.5493,1.55,1.5493,1.5493,1768400000.0
2008-03-17 23:24:00,1.5483,1.54835,1.5482,1.5482,1768400000.0
2008-03-17 23:25:00,1.5482,1.5482,1.5482,1.5482,1776000000.0
2008-03-17 23:26:00,1.5482,1.5482,1.54815,1.5482,1800000000.0
2008-03-17 23:27:00,1.5482,1.5484,1.5482,1.5484,1750400000.0
2008-03-17 23:28:00,1.5491,1.5491,1.5491,1.5491,2035250000.0
2008-03-17 23:30:00,1.54855,1.54855,1.5484,1.5484,2035250000.0
2008-03-17 23:31:00,1.5484,1.5484,1.5484,1.5484,1525500000.0
2008-03-17 23:32:00,1.5492,1.5492,1.5492,1.5492,1991500000.0
2008-03-17 23:33:00,1.5484,1.5488,1.5484,1.5488,1991500000.0
2008-03-17 23:34:00,1.5488,1.5489,1.5488,1.5489,951300000.0
2008-03-17 23:35:00,1.5489,1.5489,1.5489,1.5489,963200000.0
2008-03-17 23:36:00,1.5489,1.549,1.5489,1.549,1750900000.0
2008-03-17 23:37:00,1.5491,1.5492,1.5491,1.5491,727100000.0
2008-03-17 23:38:00,1.5491,1.5493,1.5491,1.5493,727100000.0
2008-03-17 23:39:00,1.5493,1.5493,1.5491,1.5493,833300000.0
2008-03-17 23:40:00,1.5493,1.5496,1.5492,1.5495,1044700000.0
2008-03-17 23:41:00,1.5495,1.5496,1.5494,1.54955,1086100000.0
2008-03-17 23:42:00,1.54955,1.5498,1.5495,1.5496,710950000.0
2008-03-17 23:43:00,1.5493,1.5494,1.5492,1.5493,1899500000.0
2008-03-17 23:44:00,1.5495,1.5495,1.5495,1.5495,1899500000.0
2008-03-17 23:45:00,1.5495,1.5495,1.5492,1.5492,2128900000.0
2008-03-17 23:46:00,1.5492,1.5493,1.549,1.5492,560400000.0
2008-03-17 23:47:00,1.5492,1.54925,1.5492,1.5492,1751600000.0
2008-03-17 23:48:00,1.5492,1.5492,1.54805,1.5485,1004599980.0
2008-03-17 23:49:00,1.5495,1.5501,1.5495,1.5501,1531599990.0
2008-03-17 23:50:00,1.5485,1.5485,1.5481,1.5483,1531599990.0
2008-03-17 23:51:00,1.5483,1.5485,1.5482,1.5485,713800000.0
2008-03-17 23:52:00,1.5485,1.5485,1.5484,1.5485,992700000.0
2008-03-17 23:53:00,1.5485,1.5485,1.5482,1.5482,1745099921.0
2008-03-17 23:54:00,1.5497,1.55,1.5497,1.55,1027300000.0
2008-03-17 23:55:00,1.5482,1.5482,1.54815,1.54815,1027300000.0
2008-03-17 23:56:00,1.5499,1.55,1.5498,1.5498,2080200000.0
2008-03-17 23:57:00,1.5499,1.5499,1.5497,1.5498,2080200000.0
2008-03-17 23:58:00,1.5499,1.55,1.5497,1.5499,2080200000.0
2008-03-17 23:59:00,1.5498,1.5499,1.5498,1.5499,2080200000.0
2008-03-18 00:00:00,1.5488,1.5488,1.54855,1.5486,2080200000.0
2008-03-18 00:01:00,1.5499,1.55,1.5499,1.5499,1768000000.0
2008-03-18 00:02:00,1.5498,1.5501,1.5498,1.5501,1768000000.0
2008-03-18 00:03:00,1.5499,1.5501,1.5499,1.5499,1768000000.0
2008-03-18 00:04:00,1.5498,1.5499,1.5498,1.5498,1768000000.0
2008-03-18 00:05:00,1.5496,1.5499,1.5496,1.5497,1768000000.0
2008-03-18 00:06:00,1.549,1.549,1.549,1.549,1768000000.0
2008-03-18 00:07:00,1.5497,1.5498,1.5496,1.5496,1796000000.0
2008-03-18 00:08:00,1.5489,1.549,1.5489,1.549,1796000000.0
2008-03-18 00:09:00,1.549,1.54905,1.54875,1.549,1744000000.0
2008-03-18 00:10:00,1.549,1.5491,1.54895,1.54895,1728050000.0
2008-03-18 00:11:00,1.54895,1.54925,1.54895,1.54925,1760000000.0
2008-03-18 00:12:00,1.54925,1.54925,1.549,1.5491,1725500000.0
2008-03-18 00:13:00,1.5491,1.5491,1.54885,1.54885,1796300000.0
2008-03-18 00:14:00,1.54885,1.54895,1.54885,1.54895,1820000000.0
2008-03-18 00:15:00,1.54895,1.54895,1.54895,1.54895,1800000000.0
2008-03-18 00:16:00,1.54895,1.549,1.54895,1.549,1809400000.0
2008-03-18 00:17:00,1.549,1.549,1.54885,1.54885,1784800000.0
2008-03-18 00:18:00,1.54885,1.54895,1.54885,1.54885,1792000000.0
2008-03-18 00:19:00,1.54885,1.54895,1.54885,1.54895,1792000000.0
2008-03-18 00:20:00,1.5502,1.5502,1.5501,1.5501,1706100000.0
2008-03-18 00:21:00,1.5502,1.5502,1.5501,1.5502,1706100000.0
2008-03-18 00:22:00,1.5507,1.5507,1.5507,1.5507,1706100000.0
2008-03-18 00:23:00,1.54925,1.5494,1.54925,1.5493,1706100000.0
2008-03-18 00:24:00,1.5493,1.5493,1.5488,1.5488,2146400000.0
2008-03-18 00:25:00,1.5508,1.5508,1.5508,1.5508,11100000.0
2008-03-18 00:26:00,1.5507,1.5507,1.5507,1.5507,11100000.0
2008-03-18 00:27:00,1.5506,1.5508,1.5506,1.5507,11100000.0
2008-03-18 00:28:00,1.5508,1.5508,1.5507,1.5507,11100000.0
2008-03-18 00:29:00,1.5491,1.5491,1.54905,1.5491,11100000.0
2008-03-18 00:30:00,1.5491,1.5491,1.5489,1.5489,150850000.0
2008-03-18 00:31:00,1.5503,1.5503,1.5501,1.5501,525300000.0
2008-03-18 00:32:00,1.5489,1.54905,1.5489,1.549,525300000.0
2008-03-18 00:33:00,1.5501,1.5502,1.5498,1.5499,1530299955.0
2008-03-18 00:34:00,1.5498,1.55,1.5498,1.55,1530299955.0
2008-03-18 00:35:00,1.5499,1.5499,1.5498,1.5498,1530299955.0
2008-03-18 00:36:00,1.55,1.55,1.5499,1.5499,1530299955.0
2008-03-18 00:38:00,1.55,1.55,1.5499,1.5499,1530299955.0
2008-03-18 00:39:00,1.549,1.549,1.5487,1.5487,1530299955.0
2008-03-18 00:40:00,1.5487,1.549,1.5484,1.549,835199985.0
2008-03-18 00:41:00,1.5502,1.5504,1.5502,1.5504,2121749981.0
2008-03-18 00:42:00,1.5505,1.5506,1.5505,1.5505,2121749981.0
2008-03-18 00:43:00,1.5504,1.5506,1.5502,1.5504,2121749981.0
2008-03-18 00:44:00,1.5492,1.54945,1.5489,1.549,2121749981.0
2008-03-18 00:45:00,1.5501,1.5502,1.55,1.55,1655749951.0
2008-03-18 00:46:00,1.5501,1.5502,1.55,1.5501,1655749951.0
2008-03-18 00:47:00,1.54915,1.5493,1.549,1.54905,1655749951.0
2008-03-18 00:48:00,1.5504,1.5504,1.5501,1.5501,835699987.0
2008-03-18 00:49:00,1.5502,1.5502,1.55,1.55,835699987.0
2008-03-18 00:50:00,1.5498,1.5498,1.5498,1.5498,835699987.0
2008-03-18 00:51:00,1.5498,1.55005,1.5498,1.5499,1730700000.0
2008-03-18 00:52:00,1.5505,1.5506,1.5505,1.5506,22200000.0
2008-03-18 00:53:00,1.5507,1.5507,1.5506,1.5506,22200000.0
2008-03-18 00:54:00,1.5507,1.5507,1.5498,1.55,22200000.0
2008-03-18 00:55:00,1.55,1.55,1.55,1.55,22200000.0
2008-03-18 00:56:00,1.55,1.55,1.55,1.55,22100000.0
2008-03-18 00:57:00,1.55,1.5501,1.55,1.55,373000000.0
2008-03-18 00:58:00,1.54985,1.5499,1.5498,1.5499,373000000.0
2008-03-18 00:59:00,1.5499,1.5499,1.5499,1.5499,108300000.0
2008-03-18 01:00:00,1.5499,1.5499,1.5499,1.5499,301600000.0
2008-03-18 01:01:00,1.5499,1.54995,1.5499,1.54995,194400000.0
2008-03-18 01:02:00,1.54995,1.54995,1.5498,1.54995,42399999.0
2008-03-18 01:03:00,1.54995,1.54995,1.54995,1.54995,22100000.0
2008-03-18 01:04:00,1.54995,1.5502,1.5498,1.5499,60500000.0
2008-03-18 01:05:00,1.5499,1.5499,1.5496,1.5496,1042600000.0
2008-03-18 01:06:00,1.5496,1.5496,1.5496,1.5496,1030800000.0
2008-03-18 01:07:00,1.5496,1.5496,1.5496,1.5496,1484100000.0
2008-03-18 01:08:00,1.5496,1.5496,1.5496,1.5496,67400000.0
2008-03-18 01:09:00,1.5496,1.54965,1.5496,1.54965,54800000.0
2008-03-18 01:10:00,1.54965,1.54965,1.54965,1.54965,56800000.0
2008-03-18 01:11:00,1.54965,1.5497,1.5488,1.549,1093299990.0
2008-03-18 01:12:00,1.5501,1.5502,1.5498,1.5501,1238700000.0
2008-03-18 01:13:00,1.5503,1.5506,1.5502,1.5502,1238700000.0
2008-03-18 01:14:00,1.55,1.55,1.5494,1.55,1238700000.0
2008-03-18 01:15:00,1.55,1.55,1.5493,1.5494,2120749986.0
2008-03-18 01:16:00,1.5494,1.55,1.5494,1.55,458100000.0
2008-03-18 01:17:00,1.55,1.5502,1.55,1.5502,634400000.0
2008-03-18 01:18:00,1.5502,1.5502,1.5501,1.5502,1378800000.0
2008-03-18 01:19:00,1.5502,1.5503,1.5502,1.5502,964600000.0
2008-03-18 01:20:00,1.5502,1.5504,1.5502,1.5503,928400000.0
2008-03-18 01:21:00,1.5503,1.5507,1.5503,1.5507,946200000.0
2008-03-18 01:22:00,1.5507,1.5509,1.5507,1.5507,637800000.0
2008-03-18 01:23:00,1.5488,1.5489,1.5481,1.5482,2146700000.0
2008-03-18 01:24:00,1.5484,1.5486,1.5481,1.5485,2146700000.0
2008-03-18 01:25:00,1.5484,1.5487,1.5484,1.5486,2146700000.0
2008-03-18 01:26:00,1.5487,1.5488,1.5487,1.5488,2146700000.0
2008-03-18 01:27:00,1.5487,1.5487,1.5487,1.5487,2146700000.0
2008-03-18 01:28:00,1.5486,1.5486,1.5485,1.5485,2146700000.0
2008-03-18 01:29:00,1.5484,1.5485,1.5484,1.5484,2146700000.0
2008-03-18 01:30:00,1.5485,1.5485,1.5483,1.5483,2146700000.0
2008-03-18 01:31:00,1.5484,1.5484,1.5482,1.5483,2146700000.0
2008-03-18 01:32:00,1.5482,1.5487,1.5481,1.5484,2146700000.0
2008-03-18 01:33:00,1.5483,1.5483,1.5481,1.5482,2146700000.0
2008-03-18 01:34:00,1.55,1.55,1.5498,1.5498,2146700000.0
2008-03-18 01:35:00,1.5498,1.5499,1.5498,1.5499,603200000.0
2008-03-18 01:36:00,1.5499,1.5499,1.54985,1.54985,148000000.0
2008-03-18 01:37:00,1.54985,1.54985,1.54985,1.54985,22200000.0
2008-03-18 01:38:00,1.54985,1.5499,1.54985,1.5499,22300000.0
2008-03-18 01:39:00,1.5499,1.5499,1.5498,1.5499,34600000.0
2008-03-18 01:40:00,1.5499,1.54995,1.5499,1.54995,204000000.0
2008-03-18 01:41:00,1.5483,1.5483,1.5481,1.5482,445300000.0
2008-03-18 01:42:00,1.55055,1.55065,1.55055,1.55055,445300000.0
2008-03-18 01:43:00,1.55055,1.55055,1.55025,1.55025,334200000.0
2008-03-18 01:44:00,1.55025,1.55025,1.55,1.55,417300000.0
2008-03-18 01:45:00,1.5479,1.5482,1.5479,1.5482,1003400000.0
2008-03-18 01:46:00,1.55005,1.5501,1.55005,1.55005,1003400000.0
2008-03-18 01:47:00,1.55005,1.55065,1.55005,1.5501,415800000.0
2008-03-18 01:48:00,1.5501,1.5502,1.5501,1.5501,289900000.0
2008-03-18 01:49:00,1.5501,1.5501,1.5501,1.5501,22100000.0
2008-03-18 01:50:00,1.5501,1.5504,1.5501,1.5501,909500000.0
2008-03-18 01:51:00,1.5501,1.55055,1.5501,1.55045,1782600000.0
2008-03-18 01:52:00,1.55045,1.55055,1.55045,1.55045,62400000.0
2008-03-18 01:53:00,1.55045,1.55045,1.55045,1.55045,22000000.0
2008-03-18 01:54:00,1.55045,1.55045,1.5496,1.5502,985000000.0
2008-03-18 01:55:00,1.5502,1.55025,1.54975,1.54975,700800000.0
2008-03-18 01:56:00,1.5482,1.5484,1.5482,1.5483,1123200000.0
2008-03-18 01:57:00,1.5482,1.5482,1.5482,1.5482,1123200000.0
2008-03-18 01:58:00,1.5483,1.5483,1.5483,1.5483,1123200000.0
2008-03-18 01:59:00,1.5497,1.5497,1.5495,1.5495,1123200000.0
2008-03-18 02:00:00,1.54945,1.5495,1.54945,1.54945,196400000.0
2008-03-18 02:01:00,1.54945,1.5503,1.54945,1.5499,1302099978.0
2008-03-18 02:02:00,1.5499,1.5499,1.54965,1.5498,1533100000.0
2008-03-18 02:03:00,1.5484,1.5484,1.5483,1.5483,1744000000.0
2008-03-18 02:04:00,1.5498,1.5498,1.5498,1.5498,1744000000.0
2008-03-18 02:05:00,1.5498,1.5498,1.5498,1.5498,1736000000.0
2008-03-18 02:06:00,1.5489,1.5491,1.5489,1.5489,1812000000.0
2008-03-18 02:07:00,1.5491,1.5493,1.549,1.5493,1812000000.0
2008-03-18 02:08:00,1.5502,1.5502,1.5502,1.5502,1812000000.0
2008-03-18 02:09:00,1.5497,1.5498,1.5497,1.5497,1768800000.0
2008-03-18 02:10:00,1.5502,1.5502,1.5498,1.5499,1768800000.0
2008-03-18 02:11:00,1.5496,1.5497,1.5491,1.5492,1677850000.0
2008-03-18 02:12:00,1.5498,1.5502,1.5498,1.5502,1677850000.0
2008-03-18 02:13:00,1.5502,1.55085,1.5502,1.55025,1163400000.0
2008-03-18 02:14:00,1.55025,1.55025,1.55025,1.55025,21800000.0
2008-03-18 02:15:00,1.55025,1.55025,1.55,1.55,45750000.0
2008-03-18 02:16:00,1.55,1.5504,1.54965,1.5497,1201999996.0
2008-03-18 02:17:00,1.5497,1.5499,1.5495,1.5495,900750000.0
2008-03-18 02:18:00,1.5492,1.5492,1.5492,1.5492,1418299968.0
2008-03-18 02:19:00,1.5491,1.5491,1.5491,1.5491,1418299968.0
2008-03-18 02:20:00,1.549,1.5493,1.549,1.5492,1418299968.0
2008-03-18 02:21:00,1.549,1.549,1.5488,1.549,1418299968.0
2008-03-18 02:22:00,1.5492,1.5492,1.5492,1.5492,1222899975.0
2008-03-18 02:23:00,1.5489,1.549,1.548,1.5482,1222899975.0
2008-03-18 02:24:00,1.5482,1.5485,1.5481,1.5485,2100599923.0
2008-03-18 02:25:00,1.5492,1.5492,1.5489,1.5489,1297499987.0
2008-03-18 02:26:00,1.5485,1.54875,1.5485,1.54875,1297499987.0
2008-03-18 02:27:00,1.54875,1.54875,1.5485,1.5485,1339100000.0
2008-03-18 02:28:00,1.5458,1.5458,1.5458,1.5458,213000000.0
2008-03-18 02:29:00,1.5485,1.5485,1.54835,1.54835,213000000.0
2008-03-18 02:30:00,1.54835,1.54835,1.5483,1.54835,38800000.0
2008-03-18 02:31:00,1.54835,1.54835,1.54835,1.54835,104900000.0
2008-03-18 02:32:00,1.54835,1.54845,1.5479,1.5483,992850025.0
2008-03-18 02:33:00,1.54825,1.54825,1.54825,1.54825,21600000.0
2008-03-18 02:34:00,1.54825,1.54825,1.5481,1.5481,21200000.0
2008-03-18 02:35:00,1.5481,1.5483,1.5481,1.5481,941949999.0
2008-03-18 02:36:00,1.5481,1.5482,1.5481,1.5482,921099991.0
2008-03-18 02:37:00,1.547,1.547,1.5467,1.5467,21600000.0
2008-03-18 02:38:00,1.54825,1.54825,1.54825,1.54825,21600000.0
2008-03-18 02:39:00,1.54825,1.54825,1.54825,1.54825,21900000.0
2008-03-18 02:40:00,1.54825,1.54825,1.54825,1.54825,22000000.0
2008-03-18 02:41:00,1.54825,1.54825,1.54825,1.54825,22000000.0
2008-03-18 02:42:00,1.54825,1.54825,1.5479,1.5479,598600001.0
2008-03-18 02:43:00,1.5465,1.547,1.5465,1.5469,1692650000.0
2008-03-18 02:44:00,1.5467,1.5468,1.5467,1.5468,1692650000.0
2008-03-18 02:45:00,1.5467,1.5467,1.5466,1.5467,1692650000.0
2008-03-18 02:46:00,1.5466,1.5467,1.5465,1.5465,1692650000.0
2008-03-18 02:47:00,1.5464,1.5464,1.5463,1.5464,1692650000.0
2008-03-18 02:48:00,1.54865,1.5487,1.5485,1.5485,1692650000.0
2008-03-18 02:49:00,1.5485,1.5488,1.5479,1.5479,1523250000.0
2008-03-18 02:50:00,1.5479,1.54835,1.5479,1.5483,295900000.0
2008-03-18 02:51:00,1.5483,1.5483,1.5483,1.5483,198000000.0
2008-03-18 02:52:00,1.5483,1.5483,1.5483,1.5483,38700000.0
2008-03-18 02:53:00,1.5483,1.5483,1.5483,1.5483,37300000.0
2008-03-18 02:54:00,1.5483,1.5483,1.5479,1.5482,1285600007.0
2008-03-18 02:55:00,1.5482,1.5483,1.5481,1.5482,1835699951.0
2008-03-18 02:56:00,1.5463,1.5466,1.5463,1.5464,1856149925.0
2008-03-18 02:57:00,1.5465,1.5465,1.5464,1.5464,1856149925.0
2008-03-18 02:58:00,1.5465,1.5465,1.5463,1.5465,1856149925.0
2008-03-18 02:59:00,1.5466,1.5467,1.5466,1.5466,1856149925.0
2008-03-18 03:00:00,1.5467,1.5468,1.5465,1.5465,1856149925.0
2008-03-18 03:01:00,1.5464,1.5468,1.5464,1.5466,1856149925.0
2008-03-18 03:02:00,1.5467,1.5467,1.5466,1.5466,1856149925.0
2008-03-18 03:03:00,1.5467,1.5468,1.5464,1.5466,1856149925.0
2008-03-18 03:04:00,1.5484,1.54865,1.5484,1.54865,1856149925.0
2008-03-18 03:05:00,1.54865,1.5488,1.5486,1.5488,1816749966.0
2008-03-18 03:06:00,1.5466,1.5468,1.5466,1.5468,2083499925.0
2008-03-18 03:07:00,1.549,1.5493,1.5489,1.5492,2083499925.0
2008-03-18 03:08:00,1.5492,1.5494,1.5491,1.54925,986549979.0
2008-03-18 03:09:00,1.54925,1.5497,1.54925,1.5494,2064899898.0
2008-03-18 03:10:00,1.5494,1.5497,1.54925,1.54925,1699599903.0
2008-03-18 03:11:00,1.547,1.547,1.5457,1.5457,1342299961.0
2008-03-18 03:12:00,1.5459,1.5465,1.5457,1.5461,1342299961.0
2008-03-18 03:13:00,1.5462,1.5464,1.5462,1.5464,1342299961.0
2008-03-18 03:14:00,1.5462,1.5463,1.5461,1.5462,1342299961.0
2008-03-18 03:15:00,1.5459,1.5461,1.5458,1.5458,1342299961.0
2008-03-18 03:16:00,1.5492,1.5492,1.5491,1.5491,1342299961.0
2008-03-18 03:17:00,1.5491,1.5492,1.5491,1.54915,249899993.0
2008-03-18 03:18:00,1.54915,1.54915,1.54915,1.54915,22400000.0
2008-03-18 03:19:00,1.54915,1.54915,1.549,1.549,162800000.0
2008-03-18 03:20:00,1.549,1.5492,1.549,1.5491,848700000.0
2008-03-18 03:21:00,1.5491,1.5493,1.5491,1.5491,1701499914.0
2008-03-18 03:22:00,1.5455,1.5455,1.5454,1.5454,633949999.0
2008-03-18 03:23:00,1.5455,1.5458,1.5455,1.5457,633949999.0
2008-03-18 03:24:00,1.549,1.549,1.549,1.549,633949999.0
2008-03-18 03:25:00,1.549,1.549,1.5485,1.5485,1575249978.0
2008-03-18 03:26:00,1.5485,1.5485,1.5455,1.5456,1863299982.0
2008-03-18 03:27:00,1.5459,1.5461,1.5459,1.5459,125800000.0
2008-03-18 03:28:00,1.5459,1.5459,1.54575,1.54575,125800000.0
2008-03-18 03:29:00,1.5464,1.5464,1.5463,1.5463,1682850000.0
2008-03-18 03:30:00,1.54615,1.54715,1.54615,1.54715,1682850000.0
2008-03-18 03:31:00,1.54725,1.5479,1.5471,1.5479,1612999999.0
2008-03-18 03:32:00,1.5479,1.5479,1.54755,1.54755,972100000.0
2008-03-18 03:33:00,1.5468,1.5468,1.5465,1.5465,810000000.0
2008-03-18 03:34:00,1.5468,1.5473,1.5468,1.5473,810000000.0
2008-03-18 03:35:00,1.54755,1.5477,1.5475,1.5477,810000000.0
2008-03-18 03:36:00,1.5477,1.5479,1.5468,1.547,1802949928.0
2008-03-18 03:37:00,1.547,1.5472,1.547,1.5472,449100000.0
2008-03-18 03:38:00,1.5471,1.5472,1.5471,1.5472,449100000.0
2008-03-18 03:39:00,1.5467,1.5468,1.5467,1.5468,449100000.0
2008-03-18 03:40:00,1.5468,1.5468,1.5464,1.5465,386500000.0
2008-03-18 03:41:00,1.5465,1.54655,1.5464,1.5465,1865999981.0
2008-03-18 03:42:00,1.5471,1.5472,1.547,1.5472,1495599972.0
2008-03-18 03:43:00,1.5465,1.5472,1.5464,1.5468,1495599972.0
2008-03-18 03:44:00,1.5463,1.5467,1.5462,1.5463,1360800000.0
2008-03-18 03:45:00,1.5465,1.5466,1.5462,1.5462,1360800000.0
2008-03-18 03:46:00,1.5465,1.5465,1.5463,1.5465,1360800000.0
2008-03-18 03:47:00,1.5466,1.5467,1.5465,1.5465,1360800000.0
2008-03-18 03:48:00,1.5464,1.5466,1.5463,1.5464,1360800000.0
2008-03-18 03:49:00,1.546,1.546,1.54595,1.546,1360800000.0
2008-03-18 03:50:00,1.546,1.5462,1.54575,1.5462,895050000.0
2008-03-18 03:51:00,1.5462,1.54655,1.546,1.5465,1630399995.0
2008-03-18 03:52:00,1.5465,1.5465,1.5461,1.5462,33900000.0
2008-03-18 03:53:00,1.5462,1.5464,1.546,1.5463,869100000.0
2008-03-18 03:54:00,1.5463,1.5465,1.54605,1.5465,1672900000.0
2008-03-18 03:55:00,1.5465,1.54655,1.5462,1.5462,1964050001.0
2008-03-18 03:56:00,1.5458,1.5462,1.5456,1.5458,1112800000.0
2008-03-18 03:57:00,1.5463,1.5463,1.5463,1.5463,1112800000.0
2008-03-18 03:58:00,1.5463,1.5466,1.5461,1.5466,1957099963.0
2008-03-18 03:59:00,1.5465,1.5467,1.5465,1.5466,1947899937.0
2008-03-18 04:00:00,1.5466,1.5467,1.5463,1.5464,1205700019.0
2008-03-18 04:01:00,1.5464,1.5467,1.5463,1.5465,2052449943.0
2008-03-18 04:02:00,1.5459,1.5461,1.5459,1.5459,2018849987.0
2008-03-18 04:03:00,1.546,1.546,1.5456,1.5456,2018849987.0
2008-03-18 04:04:00,1.5457,1.5457,1.5455,1.5455,2018849987.0
2008-03-18 04:05:00,1.5456,1.5456,1.5456,1.5456,2018849987.0
2008-03-18 04:06:00,1.5457,1.5457,1.5456,1.5457,2018849987.0
2008-03-18 04:07:00,1.5458,1.5458,1.5456,1.5458,2018849987.0
2008-03-18 04:08:00,1.5459,1.5468,1.5457,1.5464,2018849987.0
2008-03-18 04:09:00,1.5468,1.54695,1.5465,1.5467,2018849987.0
2008-03-18 04:10:00,1.5467,1.5469,1.54655,1.5469,1816699947.0
2008-03-18 04:11:00,1.5469,1.5469,1.5456,1.5459,1518349996.0
2008-03-18 04:12:00,1.5459,1.5465,1.5459,1.5462,930199974.0
2008-03-18 04:13:00,1.5462,1.5462,1.5459,1.546,149350000.0
2008-03-18 04:14:00,1.5456,1.5456,1.5453,1.5453,1639499992.0
2008-03-18 04:15:00,1.546,1.5461,1.5454,1.5455,1639499992.0
2008-03-18 04:16:00,1.5454,1.54545,1.545,1.5454,1854550000.0
2008-03-18 04:17:00,1.5454,1.5455,1.5454,1.5455,295500000.0
2008-03-18 04:18:00,1.5455,1.5455,1.545,1.5451,19100000.0
2008-03-18 04:19:00,1.5451,1.54515,1.5451,1.54515,11150000.0
2008-03-18 04:20:00,1.54515,1.5453,1.5451,1.5453,1778150000.0
2008-03-18 04:21:00,1.5454,1.5455,1.5451,1.5451,1912800000.0
2008-03-18 04:22:00,1.5453,1.5456,1.5452,1.54535,1912800000.0
2008-03-18 04:23:00,1.54535,1.5458,1.54535,1.5454,852499983.0
2008-03-18 04:24:00,1.5454,1.54615,1.5454,1.54595,1442000030.0
2008-03-18 04:25:00,1.54595,1.546,1.5455,1.5455,1238550000.0
2008-03-18 04:26:00,1.5455,1.546,1.5454,1.5454,482450009.0
2008-03-18 04:27:00,1.5454,1.5465,1.5454,1.54575,572350000.0
2008-03-18 04:28:00,1.54575,1.5462,1.54555,1.5462,869749975.0
2008-03-18 04:29:00,1.5462,1.5462,1.5461,1.5461,697650000.0
2008-03-18 04:30:00,1.5461,1.54665,1.5461,1.54665,342050000.0
2008-03-18 04:31:00,1.54665,1.5468,1.54625,1.5468,305450000.0
2008-03-18 04:32:00,1.5468,1.5468,1.5463,1.5463,251200000.0
2008-03-18 04:33:00,1.5463,1.54665,1.546,1.5465,723950000.0
2008-03-18 04:34:00,1.5457,1.5458,1.5457,1.5458,1119500004.0
2008-03-18 04:35:00,1.5457,1.5458,1.5457,1.5458,1119500004.0
2008-03-18 04:36:00,1.5457,1.5458,1.5457,1.5457,1119500004.0
2008-03-18 04:37:00,1.5458,1.5458,1.5457,1.5458,1119500004.0
2008-03-18 04:38:00,1.5471,1.5472,1.5469,1.5472,1119500004.0
2008-03-18 04:39:00,1.5472,1.5472,1.547,1.54715,34300000.0
2008-03-18 04:40:00,1.54715,1.54715,1.547,1.547,1390100000.0
2008-03-18 04:41:00,1.5459,1.546,1.5458,1.5459,1558000000.0
2008-03-18 04:42:00,1.547,1.547,1.547,1.547,1558000000.0
2008-03-18 04:43:00,1.547,1.547,1.54625,1.54625,1199100000.0
2008-03-18 04:44:00,1.54625,1.5466,1.5458,1.5463,1808750000.0
2008-03-18 04:45:00,1.5463,1.5464,1.5461,1.5462,901924994.0
2008-03-18 04:46:00,1.5462,1.5464,1.54615,1.5463,1178825000.0
2008-03-18 04:47:00,1.5463,1.54655,1.5462,1.5462,640250000.0
2008-03-18 04:48:00,1.5462,1.54645,1.54615,1.54615,1371649999.0
2008-03-18 04:49:00,1.54615,1.54625,1.5457,1.546,2146000000.0
2008-03-18 04:50:00,1.546,1.546,1.5457,1.54595,922550000.0
2008-03-18 04:51:00,1.54595,1.54595,1.5455,1.5455,351100000.0
2008-03-18 04:52:00,1.5455,1.5459,1.5454,1.5458,492825000.0
2008-03-18 04:53:00,1.5458,1.546,1.5458,1.5458,951350000.0
2008-03-18 04:54:00,1.5458,1.54605,1.5456,1.5459,1701700000.0
2008-03-18 04:55:00,1.5459,1.5459,1.54585,1.5459,1995200000.0
2008-03-18 04:56:00,1.5459,1.5461,1.5452,1.546,952900000.0
2008-03-18 04:57:00,1.546,1.5461,1.5456,1.5457,1016600000.0
2008-03-18 04:58:00,1.5457,1.5457,1.5457,1.5457,1865200000.0
2008-03-18 04:59:00,1.5457,1.54575,1.5457,1.54575,1996600000.0
2008-03-18 05:00:00,1.5458,1.5458,1.5457,1.5458,2001199999.0
2008-03-18 05:01:00,1.5457,1.5458,1.5457,1.5458,2001199999.0
2008-03-18 05:02:00,1.5461,1.5462,1.5457,1.5458,2001199999.0
2008-03-18 05:03:00,1.5456,1.5456,1.5455,1.5456,2044049968.0
2008-03-18 05:04:00,1.54565,1.54565,1.5453,1.5453,2044049968.0
2008-03-18 05:05:00,1.5457,1.5457,1.5457,1.5457,1641149998.0
2008-03-18 05:06:00,1.5456,1.5458,1.5456,1.5457,1641149998.0
2008-03-18 05:07:00,1.5456,1.5456,1.5456,1.5456,1641149998.0
2008-03-18 05:08:00,1.54555,1.5466,1.54555,1.54635,1641149998.0
2008-03-18 05:09:00,1.54625,1.54635,1.54625,1.5463,48100000.0
2008-03-18 05:10:00,1.5463,1.54685,1.5463,1.5464,1439199966.0
2008-03-18 05:11:00,1.546,1.546,1.5458,1.546,1804800000.0
2008-03-18 05:12:00,1.54675,1.54675,1.54655,1.54665,1804800000.0
2008-03-18 05:13:00,1.54665,1.5468,1.545,1.5455,1282400000.0
2008-03-18 05:14:00,1.5459,1.5461,1.5458,1.5461,1269100000.0
2008-03-18 05:15:00,1.546,1.5461,1.546,1.5461,1269100000.0
2008-03-18 05:16:00,1.5455,1.5457,1.5453,1.5453,1269100000.0
2008-03-18 05:17:00,1.5453,1.54555,1.5449,1.5452,116200000.0
2008-03-18 05:18:00,1.5452,1.5454,1.5449,1.5453,1583650021.0
2008-03-18 05:19:00,1.546,1.546,1.546,1.546,964150000.0
2008-03-18 05:20:00,1.5461,1.5461,1.546,1.546,964150000.0
2008-03-18 05:21:00,1.5462,1.5462,1.5461,1.5461,964150000.0
2008-03-18 05:23:00,1.546,1.5461,1.546,1.5461,964150000.0
2008-03-18 05:24:00,1.546,1.546,1.546,1.546,964150000.0
2008-03-18 05:25:00,1.545,1.5451,1.5449,1.54495,964150000.0
2008-03-18 05:26:00,1.5461,1.5461,1.5461,1.5461,870600000.0
2008-03-18 05:27:00,1.54495,1.5452,1.5449,1.5451,870600000.0
2008-03-18 05:28:00,1.5451,1.54515,1.54495,1.54515,847500000.0
2008-03-18 05:29:00,1.54515,1.5461,1.54515,1.54605,1503749956.0
2008-03-18 05:30:00,1.54605,1.5461,1.5454,1.5456,1327900000.0
2008-03-18 05:31:00,1.5456,1.5457,1.5452,1.5453,1752649998.0
2008-03-18 05:32:00,1.5465,1.5469,1.5465,1.5468,1898950000.0
2008-03-18 05:33:00,1.54535,1.5455,1.5453,1.5455,1898950000.0
2008-03-18 05:34:00,1.5467,1.5468,1.5467,1.5468,1651949970.0
2008-03-18 05:35:00,1.5469,1.547,1.5469,1.5469,1651949970.0
2008-03-18 05:36:00,1.547,1.547,1.5468,1.5468,1651949970.0
2008-03-18 05:37:00,1.5467,1.5467,1.5467,1.5467,1651949970.0
2008-03-18 05:38:00,1.5469,1.5469,1.5467,1.5467,1651949970.0
2008-03-18 05:39:00,1.5468,1.5469,1.5468,1.5468,1651949970.0
2008-03-18 05:40:00,1.5467,1.5468,1.5467,1.5467,1651949970.0
2008-03-18 05:41:00,1.5466,1.5468,1.5466,1.5468,1651949970.0
2008-03-18 05:42:00,1.5458,1.5458,1.545,1.5451,1651949970.0
2008-03-18 05:43:00,1.5468,1.5468,1.5467,1.5467,1525250000.0
2008-03-18 05:44:00,1.5452,1.5452,1.54495,1.5452,1525250000.0
2008-03-18 05:45:00,1.5469,1.5469,1.5469,1.5469,1746000000.0
2008-03-18 05:46:00,1.5456,1.5456,1.5452,1.54535,1746000000.0
2008-03-18 05:47:00,1.54535,1.5455,1.5453,1.5453,34800000.0
2008-03-18 05:48:00,1.5453,1.5453,1.5452,1.5453,1671850000.0
2008-03-18 05:49:00,1.5453,1.5456,1.5451,1.5453,825450000.0
2008-03-18 05:50:00,1.5468,1.5468,1.5468,1.5468,1336700000.0
2008-03-18 05:51:00,1.5453,1.5457,1.5453,1.5455,1336700000.0
2008-03-18 05:52:00,1.5469,1.5472,1.5469,1.547,907200000.0
2008-03-18 05:53:00,1.5454,1.5454,1.54535,1.54535,907200000.0
2008-03-18 05:54:00,1.5469,1.5469,1.5469,1.5469,1709800004.0
2008-03-18 05:55:00,1.547,1.547,1.5469,1.5469,1709800004.0
2008-03-18 05:56:00,1.547,1.547,1.5469,1.5469,1709800004.0
2008-03-18 05:57:00,1.54535,1.5459,1.54535,1.5456,1709800004.0
2008-03-18 05:58:00,1.5456,1.5456,1.5454,1.5454,1721050000.0
2008-03-18 05:59:00,1.5469,1.5469,1.5468,1.5468,1890199989.0
2008-03-18 06:00:00,1.5469,1.5469,1.5469,1.5469,1890199989.0
2008-03-18 06:01:00,1.5473,1.5478,1.5472,1.5477,1890199989.0
2008-03-18 06:02:00,1.5478,1.5478,1.5478,1.5478,1890199989.0
2008-03-18 06:03:00,1.5477,1.5477,1.5476,1.5476,1890199989.0
2008-03-18 06:04:00,1.5477,1.5478,1.5476,1.5478,1890199989.0
2008-03-18 06:05:00,1.5477,1.5482,1.5477,1.548,1890199989.0
2008-03-18 06:06:00,1.5479,1.5479,1.5478,1.5479,1890199989.0
2008-03-18 06:07:00,1.5478,1.5481,1.5478,1.548,1890199989.0
2008-03-18 06:08:00,1.5481,1.5482,1.548,1.5482,1890199989.0
2008-03-18 06:09:00,1.5481,1.5481,1.5479,1.5479,1890199989.0
2008-03-18 06:10:00,1.5481,1.5482,1.5481,1.5482,1890199989.0
2008-03-18 06:11:00,1.5484,1.5484,1.5478,1.5478,1890199989.0
2008-03-18 06:12:00,1.5479,1.5479,1.5479,1.5479,1890199989.0
2008-03-18 06:13:00,1.5456,1.5459,1.54555,1.5459,1890199989.0
2008-03-18 06:14:00,1.5476,1.5477,1.5476,1.5477,1391200000.0
2008-03-18 06:15:00,1.5479,1.5479,1.5477,1.5477,1391200000.0
2008-03-18 06:16:00,1.546,1.54605,1.546,1.54605,1391200000.0
2008-03-18 06:17:00,1.54605,1.54605,1.54605,1.54605,350400000.0
2008-03-18 06:18:00,1.54605,1.54605,1.54605,1.54605,352800000.0
2008-03-18 06:19:00,1.54605,1.54605,1.5459,1.54595,373099999.0
2008-03-18 06:20:00,1.54595,1.54595,1.5459,1.54595,408100000.0
2008-03-18 06:21:00,1.54595,1.5462,1.54595,1.54605,374700000.0
2008-03-18 06:22:00,1.54605,1.54605,1.546,1.54605,367200000.0
2008-03-18 06:23:00,1.54605,1.54605,1.54605,1.54605,351200000.0
2008-03-18 06:24:00,1.54605,1.54605,1.5458,1.54595,489900000.0
2008-03-18 06:25:00,1.54595,1.54595,1.54595,1.54595,352000000.0
2008-03-18 06:26:00,1.54595,1.54595,1.54595,1.54595,357600000.0
2008-03-18 06:27:00,1.54595,1.54595,1.5459,1.54595,374700000.0
2008-03-18 06:28:00,1.54595,1.54595,1.54595,1.54595,351200000.0
2008-03-18 06:29:00,1.54595,1.54625,1.54595,1.54625,1547949960.0
2008-03-18 06:30:00,1.54625,1.5465,1.54605,1.54625,168700000.0
2008-03-18 06:31:00,1.54625,1.5463,1.54625,1.5463,771200000.0
2008-03-18 06:32:00,1.5463,1.5467,1.54625,1.5467,98599999.0
2008-03-18 06:33:00,1.5467,1.5467,1.5466,1.54665,102600000.0
2008-03-18 06:34:00,1.54665,1.5467,1.5466,1.5467,147900000.0
2008-03-18 06:35:00,1.5467,1.5467,1.54665,1.54665,882800000.0
2008-03-18 06:36:00,1.54665,1.5467,1.54665,1.54665,1242800000.0
2008-03-18 06:37:00,1.54665,1.5467,1.54665,1.5467,370399998.0
2008-03-18 06:38:00,1.5478,1.5478,1.5477,1.5478,1388000000.0
2008-03-18 06:39:00,1.54665,1.54665,1.54665,1.54665,1388000000.0
2008-03-18 06:40:00,1.5478,1.548,1.5478,1.548,1017100000.0
2008-03-18 06:41:00,1.54665,1.54665,1.54655,1.54665,1017100000.0
2008-03-18 06:42:00,1.5479,1.548,1.5479,1.548,1806500000.0
2008-03-18 06:43:00,1.5479,1.548,1.5479,1.5479,1806500000.0
2008-03-18 06:44:00,1.548,1.548,1.548,1.548,1806500000.0
2008-03-18 06:47:00,1.5479,1.5479,1.5479,1.5479,1806500000.0
2008-03-18 06:48:00,1.5478,1.548,1.5477,1.5478,1806500000.0
2008-03-18 06:49:00,1.5477,1.5478,1.5476,1.5478,1806500000.0
2008-03-18 06:50:00,1.5477,1.5477,1.5467,1.5474,1806500000.0
2008-03-18 06:51:00,1.5473,1.5475,1.5473,1.5474,1806500000.0
2008-03-18 06:52:00,1.5467,1.5469,1.5467,1.54685,1806500000.0
2008-03-18 06:53:00,1.54685,1.5469,1.54685,1.5469,516100000.0
2008-03-18 06:54:00,1.5469,1.54705,1.5469,1.5469,177800000.0
2008-03-18 06:55:00,1.5469,1.5469,1.5469,1.5469,88800000.0
2008-03-18 06:56:00,1.5469,1.5469,1.54665,1.5467,581199977.0
2008-03-18 06:57:00,1.5467,1.54705,1.54665,1.54665,1571199990.0
2008-03-18 06:58:00,1.54665,1.5467,1.54665,1.5467,547600000.0
2008-03-18 06:59:00,1.5467,1.5468,1.5467,1.5468,18850000.0
2008-03-18 07:00:00,1.5468,1.5469,1.5468,1.5469,11050000.0
2008-03-18 07:01:00,1.5469,1.5478,1.5469,1.5475,467800000.0
2008-03-18 07:02:00,1.5475,1.5475,1.5474,1.5475,242250000.0
2008-03-18 07:03:00,1.5475,1.5475,1.5474,1.5474,96800000.0
2008-03-18 07:04:00,1.5474,1.54775,1.5474,1.5477,416600000.0
2008-03-18 07:05:00,1.5477,1.54845,1.5477,1.54805,115750000.0
2008-03-18 07:06:00,1.54805,1.54805,1.5478,1.5478,22100000.0
2008-03-18 07:07:00,1.5478,1.54785,1.5478,1.5478,92000000.0
2008-03-18 07:08:00,1.5478,1.5484,1.5478,1.5484,83700000.0
2008-03-18 07:09:00,1.5484,1.5484,1.5479,1.54815,22800000.0
2008-03-18 07:10:00,1.54815,1.54825,1.54815,1.54815,152200000.0
2008-03-18 07:11:00,1.54815,1.54815,1.5481,1.5481,26200000.0
2008-03-18 07:12:00,1.54805,1.54805,1.5478,1.5478,89200000.0
2008-03-18 07:13:00,1.5478,1.54785,1.5478,1.54785,41300000.0
2008-03-18 07:14:00,1.54775,1.54775,1.5477,1.5477,22000000.0
2008-03-18 07:15:00,1.5477,1.54775,1.5477,1.5477,72099998.0
2008-03-18 07:16:00,1.5477,1.54775,1.5477,1.54775,22300000.0
2008-03-18 07:17:00,1.54775,1.54775,1.5476,1.5476,22000000.0
2008-03-18 07:18:00,1.5476,1.54765,1.5476,1.54765,22000000.0
2008-03-18 07:19:00,1.54765,1.54765,1.54765,1.54765,21800000.0
2008-03-18 07:20:00,1.54765,1.54765,1.54765,1.54765,21800000.0
2008-03-18 07:21:00,1.54765,1.54765,1.54765,1.54765,21900000.0
2008-03-18 07:22:00,1.54765,1.5477,1.54765,1.5477,22000000.0
2008-03-18 07:23:00,1.5477,1.5477,1.54765,1.5477,22200000.0
2008-03-18 07:24:00,1.5477,1.5477,1.5476,1.5477,21900000.0
2008-03-18 07:25:00,1.5477,1.54775,1.5477,1.54775,42800000.0
2008-03-18 07:26:00,1.54775,1.5478,1.54775,1.5478,67000000.0
2008-03-18 07:27:00,1.5478,1.5478,1.5478,1.5478,31300000.0
2008-03-18 07:28:00,1.5478,1.5478,1.54775,1.5478,34700000.0
2008-03-18 07:29:00,1.5478,1.5478,1.5478,1.5478,83000000.0
2008-03-18 07:30:00,1.5478,1.5478,1.5476,1.54765,119200000.0
2008-03-18 07:31:00,1.54765,1.54765,1.54765,1.54765,96300000.0
2008-03-18 07:32:00,1.54765,1.54765,1.54765,1.54765,110800000.0
2008-03-18 07:33:00,1.54765,1.54765,1.54765,1.54765,87500000.0
2008-03-18 07:34:00,1.54765,1.5477,1.5475,1.5477,92300000.0
2008-03-18 07:35:00,1.5477,1.5477,1.5477,1.5477,30100000.0
2008-03-18 07:36:00,1.5475,1.5477,1.5475,1.54765,109500000.0
2008-03-18 07:37:00,1.5477,1.5477,1.5477,1.5477,25800000.0
2008-03-18 07:38:00,1.5477,1.5478,1.5477,1.5478,48400000.0
2008-03-18 07:39:00,1.5478,1.5478,1.5478,1.5478,23600000.0
2008-03-18 07:40:00,1.5478,1.5478,1.5477,1.5478,22700000.0
2008-03-18 07:41:00,1.5478,1.54785,1.54775,1.54785,23900000.0
2008-03-18 07:42:00,1.54785,1.5479,1.54785,1.5479,60000000.0
2008-03-18 07:43:00,1.5479,1.548,1.5479,1.548,47700000.0
2008-03-18 07:44:00,1.548,1.548,1.548,1.548,22000000.0
2008-03-18 07:45:00,1.54795,1.548,1.54795,1.548,28800000.0
2008-03-18 07:46:00,1.548,1.548,1.5479,1.548,26900000.0
2008-03-18 07:47:00,1.548,1.548,1.5479,1.5479,22200000.0
2008-03-18 07:48:00,1.5479,1.5479,1.5479,1.5479,21900000.0
2008-03-18 07:49:00,1.5478,1.5479,1.5477,1.5479,27800000.0
2008-03-18 07:50:00,1.54775,1.54775,1.5475,1.5475,36900000.0
2008-03-18 07:51:00,1.54735,1.5475,1.5471,1.5471,28700000.0
2008-03-18 07:52:00,1.5471,1.54775,1.547,1.54755,566700000.0
2008-03-18 07:53:00,1.54755,1.54775,1.5472,1.5472,271200000.0
2008-03-18 07:54:00,1.5472,1.5473,1.5472,1.5473,119250000.0
2008-03-18 07:55:00,1.5473,1.5477,1.5473,1.5477,711675000.0
2008-03-18 07:56:00,1.5477,1.548,1.5475,1.548,115200000.0
2008-03-18 07:57:00,1.548,1.54815,1.5479,1.548,81800000.0
2008-03-18 07:58:00,1.548,1.5483,1.548,1.5482,91200000.0
2008-03-18 07:59:00,1.5482,1.5485,1.5482,1.5483,126250000.0
2008-03-18 08:00:00,1.5483,1.5486,1.5483,1.5485,304325000.0
2008-03-18 08:01:00,1.5485,1.5485,1.5481,1.5481,15150000.0
2008-03-18 08:02:00,1.5481,1.5486,1.5481,1.5486,51700000.0
2008-03-18 08:03:00,1.5486,1.54895,1.5486,1.54885,50100000.0
2008-03-18 08:04:00,1.54885,1.54885,1.54845,1.5487,33400000.0
2008-03-18 08:05:00,1.5487,1.5487,1.5485,1.5485,48500000.0
2008-03-18 08:06:00,1.5485,1.5488,1.5485,1.5488,101299999.0
2008-03-18 08:07:00,1.5488,1.5488,1.5488,1.5488,86900000.0
2008-03-18 08:08:00,1.5488,1.54885,1.5488,1.54885,71000000.0
2008-03-18 08:09:00,1.54885,1.549,1.54885,1.549,72950000.0
2008-03-18 08:10:00,1.549,1.5492,1.5488,1.5489,106600000.0
2008-03-18 08:11:00,1.5489,1.5489,1.5488,1.5488,106800000.0
2008-03-18 08:12:00,1.5488,1.5489,1.54855,1.5487,504000000.0
2008-03-18 08:13:00,1.5487,1.5487,1.5483,1.5485,204500000.0
2008-03-18 08:14:00,1.5485,1.5485,1.5483,1.5485,610000000.0
2008-03-18 08:15:00,1.5485,1.54855,1.5484,1.5485,315350000.0
2008-03-18 08:16:00,1.5485,1.5485,1.5484,1.5485,466450000.0
2008-03-18 08:17:00,1.5485,1.5485,1.5485,1.5485,302900000.0
2008-03-18 08:18:00,1.5485,1.54875,1.5484,1.5484,689950000.0
2008-03-18 08:19:00,1.5484,1.54865,1.5484,1.5485,177300000.0
2008-03-18 08:20:00,1.5485,1.5486,1.5483,1.5484,118275000.0
2008-03-18 08:21:00,1.5484,1.54885,1.5484,1.54845,1637925000.0
2008-03-18 08:22:00,1.54845,1.54885,1.5483,1.5485,1178325000.0
2008-03-18 08:23:00,1.5485,1.54875,1.5485,1.54865,399650000.0
2008-03-18 08:24:00,1.5536,1.5537,1.5534,1.5536,87600000.0
2008-03-18 08:25:00,1.549,1.549,1.5489,1.549,87600000.0
2008-03-18 08:26:00,1.549,1.5492,1.549,1.5492,253100000.0
2008-03-18 08:27:00,1.5492,1.5492,1.5488,1.5488,555400000.0
2008-03-18 08:28:00,1.5488,1.54915,1.5488,1.54915,580800000.0
2008-03-18 08:29:00,1.54915,1.5493,1.54865,1.54875,1263600000.0
2008-03-18 08:30:00,1.54875,1.54925,1.54855,1.54885,230600000.0
2008-03-18 08:31:00,1.54885,1.54885,1.54875,1.5488,164425000.0
2008-03-18 08:32:00,1.5488,1.5493,1.54875,1.54885,814700000.0
2008-03-18 08:33:00,1.54885,1.5492,1.5488,1.5488,792400000.0
2008-03-18 08:34:00,1.5488,1.54935,1.54875,1.5492,716600000.0
2008-03-18 08:35:00,1.5492,1.54925,1.549,1.549,940500000.0
2008-03-18 08:36:00,1.549,1.5493,1.549,1.549,394800000.0
2008-03-18 08:37:00,1.549,1.54925,1.54895,1.54925,605300000.0
2008-03-18 08:38:00,1.54925,1.54945,1.54925,1.5493,680700000.0
2008-03-18 08:39:00,1.5493,1.5496,1.5493,1.5495,923950000.0
2008-03-18 08:40:00,1.5495,1.5496,1.5493,1.5493,1185600000.0
2008-03-18 08:41:00,1.5493,1.5498,1.5493,1.5496,1684300000.0
2008-03-18 08:42:00,1.5496,1.55005,1.54945,1.55005,552150000.0
2008-03-18 08:43:00,1.55005,1.5505,1.5496,1.5503,894800001.0
2008-03-18 08:44:00,1.5503,1.5505,1.5501,1.5501,672750000.0
2008-03-18 08:45:00,1.5501,1.55065,1.55,1.5504,910100000.0
2008-03-18 08:46:00,1.5504,1.5506,1.5504,1.5506,894100000.0
2008-03-18 08:47:00,1.5506,1.5511,1.5505,1.5509,873200000.0
2008-03-18 08:48:00,1.5509,1.55115,1.5508,1.5509,886400000.0
2008-03-18 08:49:00,1.5509,1.55115,1.5508,1.55095,1275600000.0
2008-03-18 08:50:00,1.55095,1.551,1.5508,1.5508,619100000.0
2008-03-18 08:51:00,1.5508,1.5511,1.5507,1.5508,91850000.0
2008-03-18 08:52:00,1.5508,1.55105,1.55075,1.55085,25150000.0
2008-03-18 08:53:00,1.55085,1.5511,1.55085,1.55105,14950000.0
2008-03-18 08:54:00,1.55105,1.55135,1.5509,1.55115,91800000.0
2008-03-18 08:55:00,1.55115,1.5513,1.55105,1.5511,10900000.0
2008-03-18 08:56:00,1.5511,1.55125,1.5509,1.5511,20100000.0
2008-03-18 08:57:00,1.5511,1.55155,1.55105,1.55155,94900000.0
2008-03-18 08:58:00,1.55155,1.55205,1.55135,1.5518,56300000.0
2008-03-18 08:59:00,1.5518,1.55195,1.55165,1.5517,49750000.0
2008-03-18 09:00:00,1.5517,1.5518,1.5513,1.55145,83350000.0
2008-03-18 09:01:00,1.55155,1.55185,1.5515,1.5518,151850000.0
2008-03-18 09:02:00,1.5518,1.55195,1.5518,1.5518,110750000.0
2008-03-18 09:03:00,1.5518,1.5518,1.55145,1.55145,23150000.0
2008-03-18 09:04:00,1.55145,1.55155,1.55145,1.5515,140750000.0
2008-03-18 09:05:00,1.5515,1.5515,1.55145,1.55145,144300000.0
2008-03-18 09:06:00,1.55145,1.5515,1.55145,1.5515,214000000.0
2008-03-18 09:07:00,1.5515,1.55165,1.5515,1.5516,211650000.0
2008-03-18 09:08:00,1.5516,1.5517,1.55155,1.5517,125050000.0
2008-03-18 09:09:00,1.5517,1.5517,1.5517,1.5517,10900000.0
2008-03-18 09:10:00,1.5517,1.5518,1.5517,1.55175,144500000.0
2008-03-18 09:11:00,1.55175,1.5519,1.55175,1.5519,195925000.0
2008-03-18 09:12:00,1.5519,1.5523,1.55175,1.55205,142100000.0
2008-03-18 09:13:00,1.55205,1.55215,1.55205,1.5521,236600000.0
2008-03-18 09:14:00,1.55205,1.55255,1.55205,1.55225,296275000.0
2008-03-18 09:15:00,1.55225,1.5523,1.55195,1.55215,341300000.0
2008-03-18 09:16:00,1.55215,1.5526,1.55215,1.5526,80950000.0
2008-03-18 09:17:00,1.5526,1.553,1.55255,1.55295,238275000.0
2008-03-18 09:18:00,1.55295,1.55295,1.55255,1.55265,921700001.0
2008-03-18 09:19:00,1.5527,1.5531,1.55265,1.5531,1389100000.0
2008-03-18 09:20:00,1.5531,1.5532,1.55295,1.55295,423150000.0
2008-03-18 09:21:00,1.5529,1.55365,1.55275,1.55365,325200000.0
2008-03-18 09:22:00,1.55365,1.55365,1.5529,1.5529,182900000.0
2008-03-18 09:23:00,1.553,1.5537,1.553,1.5535,146950000.0
2008-03-18 09:24:00,1.5535,1.5537,1.55335,1.5535,137050000.0
2008-03-18 09:25:00,1.5535,1.5535,1.55335,1.55345,126250000.0
2008-03-18 09:26:00,1.55345,1.5536,1.55335,1.55345,379500000.0
2008-03-18 09:27:00,1.55345,1.5535,1.55315,1.55315,603900000.0
2008-03-18 09:28:00,1.55315,1.55325,1.55315,1.5532,246400000.0
2008-03-18 09:29:00,1.5532,1.5533,1.5531,1.5531,279750000.0
2008-03-18 09:30:00,1.5531,1.5533,1.55295,1.5533,181000000.0
2008-03-18 09:31:00,1.5533,1.5533,1.55285,1.5529,180950000.0
2008-03-18 09:32:00,1.5529,1.55295,1.55255,1.5526,111050000.0
2008-03-18 09:33:00,1.5526,1.5529,1.55255,1.5529,403150000.0
2008-03-18 09:34:00,1.5529,1.55335,1.5529,1.5533,904800000.0
2008-03-18 09:35:00,1.55335,1.55345,1.5533,1.5534,975500000.0
2008-03-18 09:36:00,1.5534,1.5535,1.55325,1.5533,920400000.0
2008-03-18 09:37:00,1.5533,1.5533,1.5529,1.55295,559600000.0
2008-03-18 09:38:00,1.55295,1.553,1.55275,1.5528,553850000.0
2008-03-18 09:39:00,1.5528,1.5529,1.55235,1.5528,347400000.0
2008-03-18 09:40:00,1.5528,1.5532,1.5528,1.5532,86100000.0
2008-03-18 09:41:00,1.5532,1.5533,1.5529,1.5529,222200000.0
2008-03-18 09:42:00,1.5529,1.55335,1.5529,1.55335,125850000.0
2008-03-18 09:43:00,1.5533,1.55345,1.55295,1.55325,295600000.0
2008-03-18 09:44:00,1.55325,1.55325,1.5529,1.55315,573349999.0
2008-03-18 09:45:00,1.55315,1.55315,1.55285,1.5531,152900000.0
2008-03-18 09:46:00,1.5531,1.5532,1.5529,1.5529,160800000.0
2008-03-18 09:47:00,1.5529,1.55335,1.5529,1.5533,162650000.0
2008-03-18 09:48:00,1.55325,1.5534,1.5531,1.5531,308900001.0
2008-03-18 09:49:00,1.55305,1.55325,1.55165,1.55215,294700000.0
2008-03-18 09:50:00,1.55215,1.55235,1.55205,1.55225,902799999.0
2008-03-18 09:51:00,1.55225,1.55235,1.5521,1.55215,266450000.0
2008-03-18 09:52:00,1.55215,1.55235,1.55205,1.55215,657399995.0
2008-03-18 09:53:00,1.55215,1.55215,1.55175,1.55185,706449978.0
2008-03-18 09:54:00,1.55185,1.55215,1.5518,1.55205,367049993.0
2008-03-18 09:55:00,1.55205,1.55225,1.55205,1.5521,275750000.0
2008-03-18 09:56:00,1.5521,1.55235,1.55155,1.55235,424549999.0
2008-03-18 09:57:00,1.55235,1.5526,1.552,1.5524,576150000.0
2008-03-18 09:58:00,1.55245,1.5525,1.5517,1.5521,502350000.0
2008-03-18 09:59:00,1.5521,1.5522,1.55195,1.55205,175999997.0
2008-03-18 10:00:00,1.55205,1.55225,1.55195,1.5521,293449998.0
2008-03-18 10:01:00,1.5521,1.55225,1.55205,1.5522,159650000.0
2008-03-18 10:02:00,1.5522,1.5522,1.55145,1.55175,577699993.0
2008-03-18 10:03:00,1.55175,1.55225,1.55175,1.55225,839499981.0
2008-03-18 10:04:00,1.55225,1.55225,1.55205,1.55205,342350000.0
2008-03-18 10:05:00,1.55205,1.55225,1.55195,1.55215,407149999.0
2008-03-18 10:06:00,1.55215,1.5524,1.5519,1.5523,601200000.0
2008-03-18 10:07:00,1.5523,1.55295,1.5522,1.5529,751500000.0
2008-03-18 10:08:00,1.5529,1.55305,1.55255,1.55255,1166249999.0
2008-03-18 10:09:00,1.55255,1.5532,1.55255,1.55315,877650000.0
2008-03-18 10:10:00,1.55315,1.5533,1.55315,1.5533,529800000.0
2008-03-18 10:11:00,1.5533,1.5534,1.5531,1.5534,791950000.0
2008-03-18 10:12:00,1.5534,1.5535,1.55305,1.55305,512750000.0
2008-03-18 10:13:00,1.5531,1.55345,1.55305,1.55315,204200000.0
2008-03-18 10:14:00,1.55315,1.55335,1.55305,1.5532,268800000.0
2008-03-18 10:15:00,1.5532,1.5532,1.5531,1.5531,162900000.0
2008-03-18 10:16:00,1.5531,1.55335,1.55305,1.55325,575750000.0
2008-03-18 10:17:00,1.55325,1.5533,1.5531,1.5532,363000000.0
2008-03-18 10:18:00,1.5532,1.55335,1.5532,1.55325,141600000.0
2008-03-18 10:19:00,1.55325,1.55335,1.55315,1.5533,954199984.0
2008-03-18 10:20:00,1.5533,1.5533,1.55295,1.5532,346250000.0
2008-03-18 10:21:00,1.55315,1.5533,1.55305,1.5531,437450000.0
2008-03-18 10:22:00,1.5531,1.5534,1.5531,1.55325,121650000.0
2008-03-18 10:23:00,1.55325,1.5538,1.55325,1.5538,266250000.0
2008-03-18 10:24:00,1.55375,1.5541,1.5536,1.554,271400000.0
2008-03-18 10:25:00,1.554,1.5548,1.554,1.5546,227150000.0
2008-03-18 10:26:00,1.5546,1.5547,1.5545,1.55455,142400000.0
2008-03-18 10:27:00,1.55455,1.5546,1.5541,1.5542,259550001.0
2008-03-18 10:28:00,1.5542,1.5544,1.5542,1.55425,183900000.0
2008-03-18 10:29:00,1.55425,1.5545,1.55395,1.55395,271600000.0
2008-03-18 10:30:00,1.55395,1.5541,1.55385,1.5539,496800000.0
2008-03-18 10:31:00,1.5539,1.554,1.55385,1.5539,128700000.0
2008-03-18 10:32:00,1.5539,1.5544,1.5539,1.5543,486300000.0
2008-03-18 10:33:00,1.5543,1.5545,1.5542,1.5544,502050000.0
2008-03-18 10:34:00,1.5544,1.5544,1.5543,1.5543,767500000.0
2008-03-18 10:35:00,1.5543,1.5543,1.5541,1.5542,555100000.0
2008-03-18 10:36:00,1.5542,1.5548,1.5542,1.5546,594450001.0
2008-03-18 10:37:00,1.5546,1.5546,1.5543,1.55435,188400000.0
2008-03-18 10:38:00,1.55435,1.55505,1.55435,1.5545,330650000.0
2008-03-18 10:39:00,1.5545,1.55455,1.5544,1.5544,111700000.0
2008-03-18 10:40:00,1.5544,1.5545,1.55425,1.5545,234600000.0
2008-03-18 10:41:00,1.5545,1.55455,1.5544,1.55445,422750000.0
2008-03-18 10:42:00,1.55445,1.55515,1.55435,1.55515,415450000.0
2008-03-18 10:43:00,1.5552,1.55585,1.55515,1.55555,290400000.0
2008-03-18 10:44:00,1.55555,1.55575,1.5555,1.55555,84600000.0
2008-03-18 10:45:00,1.55555,1.55565,1.5552,1.5552,224350000.0
2008-03-18 10:46:00,1.5552,1.55525,1.5549,1.5552,95400000.0
2008-03-18 10:47:00,1.5552,1.55535,1.5551,1.55525,144450000.0
2008-03-18 10:48:00,1.55525,1.5557,1.5552,1.5557,1036850000.0
2008-03-18 10:49:00,1.5557,1.5559,1.55565,1.5557,119100000.0
2008-03-18 10:50:00,1.5557,1.55625,1.5557,1.55625,112250000.0
2008-03-18 10:51:00,1.55625,1.5563,1.556,1.55615,115900000.0
2008-03-18 10:52:00,1.55615,1.5562,1.556,1.5562,153350000.0
2008-03-18 10:53:00,1.5562,1.5563,1.55595,1.55595,407000000.0
2008-03-18 10:54:00,1.55595,1.5563,1.55595,1.55615,238350000.0
2008-03-18 10:55:00,1.55615,1.55635,1.556,1.5561,375600000.0
2008-03-18 10:56:00,1.5561,1.55625,1.55605,1.55625,503950000.0
2008-03-18 10:57:00,1.55625,1.5571,1.55625,1.5569,257250000.0
2008-03-18 10:58:00,1.5569,1.5572,1.5567,1.5571,211900000.0
2008-03-18 10:59:00,1.5571,1.55815,1.5569,1.558,332100000.0
2008-03-18 11:00:00,1.55795,1.5583,1.5577,1.5577,201099999.0
2008-03-18 11:01:00,1.5577,1.5578,1.5577,1.5577,277900000.0
2008-03-18 11:02:00,1.5578,1.5578,1.5575,1.5576,148650000.0
2008-03-18 11:03:00,1.5576,1.5576,1.5568,1.5569,324850000.0
2008-03-18 11:04:00,1.5569,1.5577,1.5569,1.55755,281250000.0
2008-03-18 11:05:00,1.55755,1.5578,1.5574,1.5578,169150000.0
2008-03-18 11:06:00,1.5578,1.55785,1.55755,1.55775,450200000.0
2008-03-18 11:07:00,1.55775,1.5578,1.55765,1.55775,578000000.0
2008-03-18 11:08:00,1.55775,1.5578,1.55755,1.5576,277150000.0
2008-03-18 11:09:00,1.5577,1.5579,1.5576,1.5579,123500000.0
2008-03-18 11:10:00,1.5579,1.5582,1.5577,1.5582,112450000.0
2008-03-18 11:11:00,1.5582,1.5583,1.5579,1.558,154400000.0
2008-03-18 11:12:00,1.558,1.5585,1.558,1.5584,143850000.0
2008-03-18 11:13:00,1.5584,1.5586,1.5583,1.5586,191900000.0
2008-03-18 11:14:00,1.5586,1.5589,1.5586,1.5587,115700000.0
2008-03-18 11:15:00,1.5587,1.55895,1.5586,1.55875,197450000.0
2008-03-18 11:16:00,1.55875,1.5589,1.55865,1.5587,161400000.0
2008-03-18 11:17:00,1.5587,1.559,1.5587,1.5588,99000000.0
2008-03-18 11:18:00,1.5588,1.5595,1.5588,1.5595,251300000.0
2008-03-18 11:19:00,1.5595,1.5601,1.55935,1.5598,213500000.0
2008-03-18 11:20:00,1.5598,1.5599,1.5595,1.5595,147800000.0
2008-03-18 11:21:00,1.5595,1.55965,1.5593,1.5595,329050000.0
2008-03-18 11:22:00,1.5595,1.55965,1.559,1.5591,247100000.0
2008-03-18 11:23:00,1.5591,1.5592,1.559,1.5591,131000000.0
2008-03-18 11:24:00,1.5591,1.55935,1.5591,1.55925,206650000.0
2008-03-18 11:25:00,1.55925,1.5594,1.5592,1.5593,290800000.0
2008-03-18 11:26:00,1.5593,1.5594,1.5592,1.5592,666000000.0
2008-03-18 11:27:00,1.5592,1.5592,1.55885,1.55895,388000000.0
2008-03-18 11:28:00,1.55895,1.5591,1.5588,1.5589,267200000.0
2008-03-18 11:29:00,1.5589,1.55895,1.5588,1.5589,182650000.0
2008-03-18 11:30:00,1.5589,1.5589,1.55855,1.55865,136600000.0
2008-03-18 11:31:00,1.5587,1.5588,1.55855,1.5587,258750000.0
2008-03-18 11:32:00,1.55865,1.5587,1.55835,1.5584,217199999.0
2008-03-18 11:33:00,1.5584,1.55905,1.5584,1.55905,173850000.0
2008-03-18 11:34:00,1.55905,1.5592,1.559,1.5591,207300000.0
2008-03-18 11:35:00,1.5591,1.5594,1.5589,1.5591,204600000.0
2008-03-18 11:36:00,1.55905,1.5591,1.5587,1.5587,281600000.0
2008-03-18 11:37:00,1.5587,1.5588,1.55835,1.55845,677500000.0
2008-03-18 11:38:00,1.55845,1.55855,1.5582,1.5583,720300000.0
2008-03-18 11:39:00,1.5583,1.55835,1.5578,1.5579,468900000.0
2008-03-18 11:40:00,1.55795,1.5582,1.55795,1.558,501900000.0
2008-03-18 11:41:00,1.558,1.5582,1.558,1.55805,300500000.0
2008-03-18 11:42:00,1.5581,1.5583,1.55805,1.5581,460900000.0
2008-03-18 11:43:00,1.5581,1.5581,1.55755,1.5578,200100000.0
2008-03-18 11:44:00,1.5578,1.5578,1.5575,1.5575,639699976.0
2008-03-18 11:45:00,1.5575,1.5577,1.55745,1.55765,885899977.0
2008-03-18 11:46:00,1.55765,1.55805,1.5576,1.5578,1610199940.0
2008-03-18 11:47:00,1.5578,1.558,1.5576,1.5578,1385600000.0
2008-03-18 11:48:00,1.5578,1.5579,1.5577,1.55775,611000002.0
2008-03-18 11:49:00,1.55775,1.558,1.55775,1.558,542999981.0
2008-03-18 11:50:00,1.558,1.5581,1.5578,1.558,716700000.0
2008-03-18 11:51:00,1.558,1.558,1.5578,1.5579,217800000.0
2008-03-18 11:52:00,1.5579,1.558,1.55775,1.55775,1662099979.0
2008-03-18 11:53:00,1.5578,1.5579,1.55765,1.5577,793399995.0
2008-03-18 11:54:00,1.5577,1.5579,1.55755,1.55765,841000000.0
2008-03-18 11:55:00,1.5576,1.5579,1.5575,1.5577,634100001.0
2008-03-18 11:56:00,1.5578,1.5581,1.5578,1.5581,634100001.0
2008-03-18 11:57:00,1.558,1.5582,1.5576,1.5577,634100001.0
2008-03-18 11:59:00,1.5573,1.5592,1.55705,1.5578,634100001.0
2008-03-18 12:00:00,1.55785,1.5584,1.5572,1.5573,1083900000.0
2008-03-18 12:01:00,1.5573,1.5576,1.55725,1.5575,749000000.0
2008-03-18 12:02:00,1.5575,1.5576,1.5575,1.5575,107800000.0
2008-03-18 12:03:00,1.5575,1.55825,1.5575,1.5582,296400000.0
2008-03-18 12:04:00,1.5582,1.5582,1.55735,1.55735,725500000.0
2008-03-18 12:05:00,1.55735,1.5575,1.55725,1.5575,689700001.0
2008-03-18 12:06:00,1.5575,1.558,1.55745,1.55785,555700000.0
2008-03-18 12:07:00,1.55785,1.5579,1.55775,1.5578,248700000.0
2008-03-18 12:08:00,1.5578,1.5578,1.55735,1.55735,362999990.0
2008-03-18 12:09:00,1.55735,1.55745,1.55725,1.55735,1193299988.0
2008-03-18 12:10:00,1.55735,1.55755,1.55725,1.5573,591100000.0
2008-03-18 12:11:00,1.5573,1.5577,1.55725,1.5576,659800000.0
2008-03-18 12:12:00,1.5576,1.558,1.55735,1.558,678900001.0
2008-03-18 12:13:00,1.558,1.5582,1.55735,1.55765,195300000.0
2008-03-18 12:14:00,1.55765,1.55765,1.5566,1.5567,210200000.0
2008-03-18 12:15:00,1.55675,1.5572,1.55655,1.5567,278300000.0
2008-03-18 12:16:00,1.55675,1.5569,1.55625,1.5564,343000000.0
2008-03-18 12:17:00,1.5564,1.55695,1.55635,1.5566,208400000.0
2008-03-18 12:18:00,1.5566,1.5566,1.55595,1.5562,411200000.0
2008-03-18 12:19:00,1.5563,1.5565,1.55595,1.55595,255100000.0
2008-03-18 12:20:00,1.5561,1.55665,1.5559,1.5566,116100000.0
2008-03-18 12:21:00,1.5566,1.5566,1.5559,1.55615,252100000.0
2008-03-18 12:22:00,1.55615,1.55615,1.55515,1.55515,277500000.0
2008-03-18 12:23:00,1.55515,1.55565,1.55515,1.5555,290400000.0
2008-03-18 12:24:00,1.5555,1.5556,1.55535,1.55545,70300000.0
2008-03-18 12:25:00,1.55545,1.5558,1.5554,1.5558,71000000.0
2008-03-18 12:26:00,1.5558,1.556,1.55565,1.5558,276600000.0
2008-03-18 12:27:00,1.55585,1.55635,1.55575,1.55635,157500000.0
2008-03-18 12:28:00,1.55635,1.55675,1.55605,1.55665,150900000.0
2008-03-18 12:29:00,1.55665,1.5568,1.5564,1.5565,119900000.0
2008-03-18 12:30:00,1.5565,1.5566,1.55635,1.5566,61400000.0
2008-03-18 12:31:00,1.5565,1.5568,1.5565,1.55675,136600000.0
2008-03-18 12:32:00,1.55675,1.5571,1.5567,1.5571,199800000.0
2008-03-18 12:33:00,1.5571,1.55725,1.5569,1.55725,119200000.0
2008-03-18 12:34:00,1.55725,1.55765,1.5572,1.5574,135500000.0
2008-03-18 12:35:00,1.55745,1.5575,1.5572,1.55725,176700000.0
2008-03-18 12:36:00,1.55725,1.5573,1.5571,1.5572,113900000.0
2008-03-18 12:37:00,1.5572,1.5573,1.55685,1.5569,118400000.0
2008-03-18 12:38:00,1.55695,1.55695,1.5565,1.5565,25900000.0
2008-03-18 12:39:00,1.55635,1.55655,1.55625,1.55625,47400000.0
2008-03-18 12:40:00,1.55625,1.55665,1.5562,1.55645,426400000.0
2008-03-18 12:41:00,1.55645,1.5565,1.5563,1.5564,183900001.0
2008-03-18 12:42:00,1.5564,1.55655,1.5563,1.55645,38800000.0
2008-03-18 12:43:00,1.55645,1.5566,1.55635,1.5565,196900000.0
2008-03-18 12:44:00,1.5565,1.5566,1.55635,1.55645,168800000.0
2008-03-18 12:45:00,1.55645,1.5567,1.55645,1.5566,70100000.0
2008-03-18 12:46:00,1.5566,1.55675,1.5566,1.55665,39200000.0
2008-03-18 12:47:00,1.55665,1.5567,1.5565,1.55655,42600000.0
2008-03-18 12:48:00,1.55655,1.5566,1.55645,1.5565,32900000.0
2008-03-18 12:49:00,1.5565,1.5566,1.5564,1.55645,74600000.0
2008-03-18 12:50:00,1.55645,1.5567,1.55645,1.55665,167500000.0
2008-03-18 12:51:00,1.55665,1.55695,1.55665,1.55695,393000000.0
2008-03-18 12:52:00,1.55695,1.55735,1.5569,1.55725,620600000.0
2008-03-18 12:53:00,1.55725,1.55725,1.5568,1.557,650999999.0
2008-03-18 12:54:00,1.557,1.5577,1.55695,1.5577,102200000.0
2008-03-18 12:55:00,1.5577,1.5578,1.55755,1.5577,362700000.0
2008-03-18 12:56:00,1.5576,1.5581,1.5576,1.558,191100000.0
2008-03-18 12:57:00,1.558,1.5581,1.55755,1.5576,142000000.0
2008-03-18 12:58:00,1.5576,1.5577,1.5576,1.5577,93900000.0
2008-03-18 12:59:00,1.5577,1.55795,1.5575,1.5576,173500000.0
2008-03-18 13:00:00,1.55765,1.55775,1.5575,1.55765,652600000.0
2008-03-18 13:01:00,1.55765,1.5579,1.55765,1.5577,456400000.0
2008-03-18 13:02:00,1.5577,1.5583,1.5577,1.55815,185600000.0
2008-03-18 13:03:00,1.55815,1.5583,1.55815,1.5582,129500000.0
2008-03-18 13:04:00,1.5582,1.5584,1.558,1.55825,156300000.0
2008-03-18 13:05:00,1.55825,1.5585,1.5582,1.5583,170300000.0
2008-03-18 13:06:00,1.5583,1.5584,1.558,1.5583,86600000.0
2008-03-18 13:07:00,1.5583,1.5583,1.55815,1.55815,96400000.0
2008-03-18 13:08:00,1.55815,1.5583,1.55815,1.55815,177200000.0
2008-03-18 13:09:00,1.5581,1.55815,1.55795,1.55815,201100000.0
2008-03-18 13:10:00,1.55815,1.5582,1.55785,1.5582,143100000.0
2008-03-18 13:11:00,1.5582,1.5582,1.55805,1.55805,254100000.0
2008-03-18 13:12:00,1.55805,1.5582,1.558,1.5581,87200000.0
2008-03-18 13:13:00,1.5581,1.5582,1.55785,1.55805,132400000.0
2008-03-18 13:14:00,1.55805,1.55835,1.558,1.55835,160900000.0
2008-03-18 13:15:00,1.55835,1.5584,1.558,1.55805,411000000.0
2008-03-18 13:16:00,1.55805,1.55825,1.55795,1.5581,188799998.0
2008-03-18 13:17:00,1.5581,1.5581,1.55785,1.5579,344300000.0
2008-03-18 13:18:00,1.5579,1.5579,1.55755,1.5578,140800000.0
2008-03-18 13:19:00,1.5578,1.5581,1.55775,1.558,67900000.0
2008-03-18 13:20:00,1.558,1.5581,1.55785,1.558,71400000.0
2008-03-18 13:21:00,1.558,1.55815,1.55785,1.5579,34900000.0
2008-03-18 13:22:00,1.5579,1.55795,1.55765,1.5577,57600000.0
2008-03-18 13:23:00,1.5577,1.5577,1.55745,1.5575,38300000.0
2008-03-18 13:24:00,1.5575,1.5575,1.5572,1.55745,26000000.0
2008-03-18 13:25:00,1.55745,1.55755,1.55745,1.55755,22000000.0
2008-03-18 13:26:00,1.55755,1.55775,1.5575,1.55775,31000000.0
2008-03-18 13:27:00,1.5577,1.5579,1.5577,1.5578,45000000.0
2008-03-18 13:28:00,1.5578,1.5578,1.5577,1.5577,45600000.0
2008-03-18 13:29:00,1.55765,1.5577,1.55745,1.55765,107700000.0
2008-03-18 13:30:00,1.55765,1.55765,1.5575,1.5575,152900000.0
2008-03-18 13:31:00,1.5575,1.5575,1.5571,1.5572,105700000.0
2008-03-18 13:32:00,1.5572,1.5575,1.55715,1.5573,272400000.0
2008-03-18 13:33:00,1.5573,1.5573,1.55675,1.5568,111000000.0
2008-03-18 13:34:00,1.5568,1.55735,1.5568,1.55725,173100000.0
2008-03-18 13:35:00,1.55725,1.55735,1.55715,1.55715,353700000.0
2008-03-18 13:36:00,1.55715,1.5572,1.557,1.557,373400000.0
2008-03-18 13:37:00,1.557,1.5571,1.5568,1.5569,229600000.0
2008-03-18 13:38:00,1.5569,1.5573,1.5568,1.5573,77600000.0
2008-03-18 13:39:00,1.5573,1.55745,1.55715,1.5573,109600000.0
2008-03-18 13:40:00,1.5573,1.55755,1.5572,1.55755,82100000.0
2008-03-18 13:41:00,1.55755,1.5577,1.5573,1.5573,137200000.0
2008-03-18 13:42:00,1.55735,1.55785,1.55715,1.55775,67900000.0
2008-03-18 13:43:00,1.55775,1.5582,1.5577,1.55815,154600000.0
2008-03-18 13:44:00,1.55815,1.55825,1.5578,1.55795,101800000.0
2008-03-18 13:45:00,1.55795,1.5582,1.5578,1.558,199400000.0
2008-03-18 13:46:00,1.558,1.5584,1.558,1.55825,142900000.0
2008-03-18 13:47:00,1.55825,1.5583,1.558,1.5582,147100000.0
2008-03-18 13:48:00,1.5582,1.55825,1.5579,1.5582,134125000.0
2008-03-18 13:49:00,1.5582,1.5584,1.55805,1.55805,74400000.0
2008-03-18 13:50:00,1.55805,1.55815,1.5579,1.558,98600000.0
2008-03-18 13:51:00,1.55795,1.5582,1.55795,1.55815,44300000.0
2008-03-18 13:52:00,1.55815,1.5582,1.55805,1.5582,125500000.0
2008-03-18 13:53:00,1.5582,1.55825,1.55805,1.5581,173000000.0
2008-03-18 13:54:00,1.55805,1.5582,1.558,1.5581,136900000.0
2008-03-18 13:55:00,1.55805,1.5582,1.558,1.558,274400000.0
2008-03-18 13:56:00,1.558,1.55805,1.5577,1.55775,103700000.0
2008-03-18 13:57:00,1.55775,1.55795,1.55775,1.55785,130400000.0
2008-03-18 13:58:00,1.55785,1.558,1.5578,1.5579,207700000.0
2008-03-18 13:59:00,1.5579,1.558,1.55745,1.55765,281100000.0
2008-03-18 14:00:00,1.55765,1.55825,1.55765,1.558,245099999.0
2008-03-18 14:01:00,1.558,1.5587,1.558,1.5586,259700000.0
2008-03-18 14:02:00,1.5586,1.5588,1.55855,1.5587,108800000.0
2008-03-18 14:03:00,1.5587,1.5588,1.55835,1.55845,251000000.0
2008-03-18 14:04:00,1.55835,1.5584,1.5579,1.5581,60700000.0
2008-03-18 14:05:00,1.5581,1.55815,1.5577,1.5577,77400000.0
2008-03-18 14:06:00,1.5577,1.5579,1.5575,1.5579,51000000.0
2008-03-18 14:07:00,1.5579,1.5581,1.55775,1.55785,30900000.0
2008-03-18 14:08:00,1.55785,1.5587,1.5578,1.55835,56900000.0
2008-03-18 14:09:00,1.55835,1.5585,1.55815,1.55825,68600000.0
2008-03-18 14:10:00,1.55815,1.5584,1.55815,1.55835,95900000.0
2008-03-18 14:11:00,1.55835,1.5584,1.5583,1.5583,56000000.0
2008-03-18 14:12:00,1.5583,1.5584,1.5579,1.55805,77800000.0
2008-03-18 14:13:00,1.55805,1.55875,1.558,1.55875,104400000.0
2008-03-18 14:14:00,1.55875,1.55885,1.5583,1.5583,147500000.0
2008-03-18 14:15:00,1.5583,1.55855,1.5581,1.5585,155100000.0
2008-03-18 14:16:00,1.5585,1.5587,1.55825,1.55825,142500000.0
2008-03-18 14:17:00,1.55825,1.5585,1.5582,1.5585,143800000.0
2008-03-18 14:18:00,1.5585,1.55925,1.5585,1.55915,648500000.0
2008-03-18 14:19:00,1.55915,1.5593,1.55895,1.55925,727300000.0
2008-03-18 14:20:00,1.5592,1.55935,1.55885,1.55935,455100000.0
2008-03-18 14:21:00,1.55935,1.5607,1.55925,1.5607,457600000.0
2008-03-18 14:22:00,1.5606,1.5607,1.5601,1.5603,386300000.0
2008-03-18 14:23:00,1.5603,1.5607,1.56015,1.56055,433700000.0
2008-03-18 14:24:00,1.56055,1.5607,1.56005,1.5602,698800000.0
2008-03-18 14:25:00,1.5602,1.5603,1.55975,1.5598,388100002.0
2008-03-18 14:26:00,1.5598,1.56,1.5597,1.5597,235300000.0
2008-03-18 14:27:00,1.5597,1.5598,1.55945,1.55955,164800000.0
2008-03-18 14:28:00,1.55955,1.55965,1.55925,1.55935,259900000.0
2008-03-18 14:29:00,1.55935,1.55955,1.55905,1.55905,507500000.0
2008-03-18 14:30:00,1.55905,1.55955,1.559,1.5593,546699998.0
2008-03-18 14:31:00,1.5593,1.5595,1.55915,1.55935,263800000.0
2008-03-18 14:32:00,1.55935,1.5601,1.55935,1.56,140700000.0
2008-03-18 14:33:00,1.56,1.5601,1.55975,1.5598,190200000.0
2008-03-18 14:34:00,1.5598,1.5603,1.5598,1.5602,129800000.0
2008-03-18 14:35:00,1.5602,1.5603,1.5601,1.5601,62500000.0
2008-03-18 14:36:00,1.5601,1.56015,1.55995,1.5601,136600000.0
2008-03-18 14:37:00,1.5601,1.56025,1.56,1.56005,138000000.0
2008-03-18 14:38:00,1.5601,1.5602,1.5599,1.5599,126900000.0
2008-03-18 14:39:00,1.5599,1.56055,1.55985,1.5605,143800000.0
2008-03-18 14:40:00,1.5605,1.56065,1.56015,1.5603,60800000.0
2008-03-18 14:41:00,1.56025,1.5604,1.55995,1.5603,163100000.0
2008-03-18 14:42:00,1.5603,1.5606,1.5602,1.56055,77600000.0
2008-03-18 14:43:00,1.56055,1.56055,1.56025,1.56035,79300000.0
2008-03-18 14:44:00,1.56035,1.5607,1.56025,1.56055,171200000.0
2008-03-18 14:45:00,1.56055,1.5607,1.56025,1.56055,103000000.0
2008-03-18 14:46:00,1.5605,1.5605,1.56,1.56005,138400000.0
2008-03-18 14:47:00,1.56005,1.56065,1.56,1.56045,125900000.0
2008-03-18 14:48:00,1.56045,1.56055,1.5601,1.5605,113200000.0
2008-03-18 14:49:00,1.5605,1.5605,1.56025,1.56035,90200000.0
2008-03-18 14:50:00,1.56035,1.5607,1.56025,1.5606,124200000.0
2008-03-18 14:51:00,1.5606,1.5607,1.5605,1.56055,114600000.0
2008-03-18 14:52:00,1.56055,1.56075,1.56055,1.5607,110100000.0
2008-03-18 14:53:00,1.5607,1.56085,1.5606,1.56065,162800000.0
2008-03-18 14:54:00,1.56065,1.5607,1.56045,1.56055,224900000.0
2008-03-18 14:55:00,1.56055,1.5606,1.55995,1.56005,232800000.0
2008-03-18 14:56:00,1.56005,1.5602,1.56,1.56005,92600000.0
2008-03-18 14:57:00,1.5601,1.5602,1.5597,1.55975,133000000.0
2008-03-18 14:58:00,1.55975,1.55985,1.55955,1.5597,163000000.0
2008-03-18 14:59:00,1.5597,1.5598,1.5595,1.55965,105700000.0
2008-03-18 15:00:00,1.55965,1.5598,1.5596,1.55975,52000000.0
2008-03-18 15:01:00,1.55975,1.5599,1.55965,1.5599,143400000.0
2008-03-18 15:02:00,1.5599,1.56015,1.55985,1.55985,84100000.0
2008-03-18 15:03:00,1.55985,1.55995,1.55985,1.55985,31500000.0
2008-03-18 15:04:00,1.55985,1.56015,1.55985,1.56,40100000.0
2008-03-18 15:05:00,1.56,1.56,1.5599,1.56,89500000.0
2008-03-18 15:06:00,1.56,1.56,1.55975,1.55985,74100000.0
2008-03-18 15:07:00,1.55985,1.5599,1.55965,1.55975,78400000.0
2008-03-18 15:08:00,1.55975,1.5598,1.5595,1.55965,92500000.0
2008-03-18 15:09:00,1.5597,1.5598,1.5596,1.5597,65700000.0
2008-03-18 15:10:00,1.5597,1.56025,1.5595,1.56,78000000.0
2008-03-18 15:11:00,1.56,1.5601,1.5598,1.56005,49700000.0
2008-03-18 15:12:00,1.56005,1.56035,1.55995,1.5602,130900000.0
2008-03-18 15:13:00,1.5602,1.5606,1.5602,1.5606,105600000.0
2008-03-18 15:14:00,1.5606,1.5611,1.5606,1.561,122600000.0
2008-03-18 15:15:00,1.561,1.5611,1.56075,1.5608,107000000.0
2008-03-18 15:16:00,1.5608,1.5608,1.56035,1.5606,174900000.0
2008-03-18 15:17:00,1.5606,1.5607,1.5605,1.5606,160500000.0
2008-03-18 15:18:00,1.5606,1.5608,1.5606,1.5608,202500000.0
2008-03-18 15:19:00,1.5608,1.56085,1.5604,1.56075,184400000.0
2008-03-18 15:20:00,1.56075,1.5608,1.5607,1.56075,122800000.0
2008-03-18 15:21:00,1.56075,1.56105,1.5607,1.561,149900000.0
2008-03-18 15:22:00,1.561,1.5611,1.56085,1.56105,246500000.0
2008-03-18 15:23:00,1.5611,1.5613,1.5609,1.5609,172500000.0
2008-03-18 15:24:00,1.5609,1.561,1.5608,1.561,148400000.0
2008-03-18 15:25:00,1.561,1.56115,1.56095,1.561,134400000.0
2008-03-18 15:26:00,1.561,1.561,1.56065,1.561,162300000.0
2008-03-18 15:27:00,1.5609,1.5609,1.56025,1.5605,151200000.0
2008-03-18 15:28:00,1.5605,1.5605,1.5603,1.5605,98700000.0
2008-03-18 15:29:00,1.5605,1.56065,1.56045,1.56055,126600000.0
2008-03-18 15:30:00,1.56055,1.56065,1.5603,1.5604,129700000.0
2008-03-18 15:31:00,1.5604,1.5605,1.5604,1.56045,135200000.0
2008-03-18 15:32:00,1.56045,1.56115,1.56045,1.56105,214700000.0
2008-03-18 15:33:00,1.56105,1.56155,1.561,1.56135,139000000.0
2008-03-18 15:34:00,1.56135,1.5617,1.5613,1.5616,145100000.0
2008-03-18 15:35:00,1.5616,1.56185,1.5615,1.56155,113700000.0
2008-03-18 15:36:00,1.56155,1.5616,1.5611,1.5613,147200000.0
2008-03-18 15:37:00,1.5613,1.56175,1.56125,1.56145,223400000.0
2008-03-18 15:38:00,1.56145,1.56145,1.56115,1.56115,294300000.0
2008-03-18 15:39:00,1.56115,1.56135,1.56115,1.5613,170000000.0
2008-03-18 15:40:00,1.5613,1.56135,1.56115,1.5612,174900000.0
2008-03-18 15:41:00,1.5612,1.56135,1.56115,1.56115,131300000.0
2008-03-18 15:42:00,1.56115,1.56125,1.5609,1.56125,121900000.0
2008-03-18 15:43:00,1.56125,1.56135,1.56115,1.5613,86000000.0
2008-03-18 15:44:00,1.5613,1.5615,1.56125,1.5615,138100000.0
2008-03-18 15:45:00,1.5615,1.56165,1.5613,1.5616,199600000.0
2008-03-18 15:46:00,1.5616,1.56235,1.56155,1.562,122100000.0
2008-03-18 15:47:00,1.56195,1.562,1.5618,1.5618,168000000.0
2008-03-18 15:48:00,1.5618,1.5619,1.5617,1.5617,109500000.0
2008-03-18 15:49:00,1.5617,1.5619,1.5616,1.5619,88500000.0
2008-03-18 15:50:00,1.5619,1.562,1.5617,1.56185,113900000.0
2008-03-18 15:51:00,1.56185,1.562,1.5618,1.5618,116400000.0
2008-03-18 15:52:00,1.5618,1.56185,1.5616,1.5618,122900000.0
2008-03-18 15:53:00,1.5618,1.5618,1.5616,1.56165,62600000.0
2008-03-18 15:54:00,1.5616,1.5617,1.56135,1.5616,64500000.0
2008-03-18 15:55:00,1.5616,1.56165,1.56125,1.5613,52000000.0
2008-03-18 15:56:00,1.5613,1.5613,1.56105,1.5613,106400000.0
2008-03-18 15:57:00,1.5613,1.5613,1.56105,1.56115,48800000.0
2008-03-18 15:58:00,1.56115,1.5612,1.56095,1.561,83600000.0
2008-03-18 15:59:00,1.561,1.5615,1.561,1.5613,58200000.0
2008-03-18 16:00:00,1.5613,1.5614,1.5611,1.5612,105100000.0
2008-03-18 16:01:00,1.5612,1.56225,1.5612,1.5621,280200000.0
2008-03-18 16:02:00,1.5621,1.56215,1.56185,1.5619,88700000.0
2008-03-18 16:03:00,1.5619,1.562,1.56175,1.56185,52100000.0
2008-03-18 16:04:00,1.56185,1.562,1.5618,1.5619,68500000.0
2008-03-18 16:05:00,1.5619,1.56195,1.5616,1.5616,125900000.0
2008-03-18 16:06:00,1.5616,1.56175,1.56155,1.5617,201600000.0
2008-03-18 16:07:00,1.5617,1.56185,1.5617,1.56185,54200000.0
2008-03-18 16:08:00,1.5618,1.5619,1.56175,1.5618,93500000.0
2008-03-18 16:09:00,1.5618,1.5618,1.5616,1.5616,94900000.0
2008-03-18 16:10:00,1.5616,1.5618,1.56155,1.56175,74900000.0
2008-03-18 16:11:00,1.56175,1.56175,1.5615,1.56175,79500000.0
2008-03-18 16:12:00,1.56175,1.5618,1.5616,1.5616,128500000.0
2008-03-18 16:13:00,1.5616,1.5616,1.5615,1.5616,100500000.0
2008-03-18 16:14:00,1.5616,1.5616,1.5614,1.56155,78900000.0
2008-03-18 16:15:00,1.56155,1.56165,1.56105,1.56115,78700000.0
2008-03-18 16:16:00,1.561,1.5612,1.56095,1.5612,129100000.0
2008-03-18 16:17:00,1.5612,1.5612,1.56105,1.5611,100800000.0
2008-03-18 16:18:00,1.5611,1.5611,1.561,1.5611,49400000.0
2008-03-18 16:19:00,1.5611,1.5612,1.56095,1.56115,46700000.0
2008-03-18 16:20:00,1.56115,1.5612,1.56095,1.56115,42800000.0
2008-03-18 16:21:00,1.56115,1.56115,1.56085,1.56095,63500000.0
2008-03-18 16:22:00,1.56095,1.56095,1.5605,1.56055,93400000.0
2008-03-18 16:23:00,1.5606,1.5607,1.56035,1.56055,97200000.0
2008-03-18 16:24:00,1.56055,1.5607,1.56035,1.5604,87100000.0
2008-03-18 16:25:00,1.5604,1.5607,1.5604,1.5607,179800000.0
2008-03-18 16:26:00,1.5607,1.56075,1.5605,1.56065,53100000.0
2008-03-18 16:27:00,1.56065,1.5607,1.5606,1.56065,120600000.0
2008-03-18 16:28:00,1.56065,1.5607,1.5605,1.56055,67200000.0
2008-03-18 16:29:00,1.56055,1.5606,1.5605,1.5605,46900000.0
2008-03-18 16:30:00,1.5605,1.5605,1.5603,1.5603,102900000.0
2008-03-18 16:31:00,1.5603,1.5604,1.56025,1.5603,71000000.0
2008-03-18 16:32:00,1.5603,1.56035,1.5602,1.5602,91200000.0
2008-03-18 16:33:00,1.5602,1.5603,1.5602,1.5603,74400000.0
2008-03-18 16:34:00,1.5603,1.5604,1.56,1.56,89900000.0
2008-03-18 16:35:00,1.56,1.56025,1.56,1.56015,62800000.0
2008-03-18 16:36:00,1.56015,1.5603,1.5601,1.5602,65800000.0
2008-03-18 16:37:00,1.5602,1.5602,1.5601,1.5602,263000000.0
2008-03-18 16:38:00,1.5602,1.5603,1.5602,1.5603,153300000.0
2008-03-18 16:39:00,1.5603,1.5606,1.5603,1.5605,379400000.0
2008-03-18 16:40:00,1.5604,1.5608,1.5604,1.56055,190100000.0
2008-03-18 16:41:00,1.56055,1.5608,1.5605,1.56055,183300000.0
2008-03-18 16:42:00,1.5605,1.56115,1.56045,1.56105,415200000.0
2008-03-18 16:43:00,1.56105,1.56135,1.56095,1.5613,259100000.0
2008-03-18 16:44:00,1.5613,1.5615,1.56125,1.5614,185700000.0
2008-03-18 16:45:00,1.5613,1.56175,1.56115,1.56115,443600000.0
2008-03-18 16:46:00,1.56115,1.56125,1.5607,1.5607,753800000.0
2008-03-18 16:47:00,1.5607,1.5609,1.56065,1.5608,334600000.0
2008-03-18 16:48:00,1.5608,1.561,1.56075,1.5609,468600000.0
2008-03-18 16:49:00,1.5609,1.5609,1.5607,1.56085,125000000.0
2008-03-18 16:50:00,1.5611,1.5611,1.56095,1.561,20100000.0
2008-03-18 16:51:00,1.561,1.56115,1.56085,1.561,99400000.0
2008-03-18 16:52:00,1.561,1.56115,1.5609,1.56105,83700000.0
2008-03-18 16:53:00,1.56105,1.5613,1.561,1.5613,125000000.0
2008-03-18 16:54:00,1.5613,1.5614,1.56115,1.56115,167300000.0
2008-03-18 16:55:00,1.56115,1.5614,1.56115,1.5612,298900000.0
2008-03-18 16:56:00,1.5612,1.56125,1.5606,1.56065,78300000.0
2008-03-18 16:57:00,1.56065,1.5609,1.56065,1.56085,96100000.0
2008-03-18 16:58:00,1.56085,1.5609,1.56085,1.56085,37800000.0
2008-03-18 16:59:00,1.5609,1.5609,1.5607,1.5607,93600000.0
2008-03-18 17:00:00,1.5607,1.561,1.5607,1.5608,112600000.0
2008-03-18 17:01:00,1.5608,1.56095,1.5608,1.5609,88100000.0
2008-03-18 17:02:00,1.5609,1.5612,1.56085,1.5612,90800000.0
2008-03-18 17:03:00,1.5612,1.5614,1.5612,1.5613,123000000.0
2008-03-18 17:04:00,1.5613,1.5613,1.5609,1.56105,61900000.0
2008-03-18 17:05:00,1.5611,1.5618,1.5611,1.5617,109500000.0
2008-03-18 17:06:00,1.5617,1.56185,1.5616,1.5617,133700000.0
2008-03-18 17:07:00,1.5617,1.562,1.5616,1.5619,112000000.0
2008-03-18 17:08:00,1.5619,1.562,1.5617,1.5619,227100000.0
2008-03-18 17:09:00,1.5619,1.5622,1.56185,1.56195,187500000.0
2008-03-18 17:10:00,1.56195,1.5626,1.56195,1.56225,135400000.0
2008-03-18 17:11:00,1.56225,1.5628,1.56225,1.5627,116000000.0
2008-03-18 17:12:00,1.5627,1.5627,1.5623,1.5624,140500000.0
2008-03-18 17:13:00,1.5624,1.5624,1.56195,1.562,110600000.0
2008-03-18 17:14:00,1.562,1.5622,1.56195,1.5621,93900000.0
2008-03-18 17:15:00,1.5621,1.5621,1.5617,1.5618,109500000.0
2008-03-18 17:16:00,1.5618,1.562,1.5617,1.5618,85100000.0
2008-03-18 17:17:00,1.5618,1.562,1.56165,1.56175,48200000.0
2008-03-18 17:18:00,1.56175,1.5618,1.56135,1.56155,74800000.0
2008-03-18 17:19:00,1.56155,1.56185,1.56135,1.5617,65700000.0
2008-03-18 17:20:00,1.5617,1.56185,1.5613,1.56145,356800000.0
2008-03-18 17:21:00,1.5615,1.5616,1.56135,1.5614,141900000.0
2008-03-18 17:22:00,1.5614,1.56155,1.56135,1.5615,130700000.0
2008-03-18 17:23:00,1.5615,1.5618,1.5615,1.56165,64600000.0
2008-03-18 17:24:00,1.56165,1.5617,1.56135,1.56145,229700000.0
2008-03-18 17:25:00,1.56145,1.56195,1.56145,1.5618,61900000.0
2008-03-18 17:26:00,1.5618,1.5618,1.5616,1.56165,23000000.0
2008-03-18 17:27:00,1.56165,1.5619,1.5616,1.5619,109100000.0
2008-03-18 17:28:00,1.5619,1.56235,1.56185,1.56225,188300000.0
2008-03-18 17:29:00,1.56225,1.5623,1.5621,1.56225,62300000.0
2008-03-18 17:30:00,1.56225,1.56235,1.56225,1.56225,71600000.0
2008-03-18 17:31:00,1.56225,1.56235,1.5622,1.5622,163600000.0
2008-03-18 17:32:00,1.5622,1.56255,1.5622,1.5625,118500000.0
2008-03-18 17:33:00,1.5625,1.56315,1.5625,1.56305,71600000.0
2008-03-18 17:34:00,1.56305,1.56315,1.5627,1.5628,60000000.0
2008-03-18 17:35:00,1.5627,1.5628,1.56235,1.5625,94100000.0
2008-03-18 17:36:00,1.5625,1.56255,1.5624,1.5624,24400000.0
2008-03-18 17:37:00,1.5624,1.5625,1.5623,1.5625,84200000.0
2008-03-18 17:38:00,1.5625,1.56255,1.5623,1.5623,58200000.0
2008-03-18 17:39:00,1.5623,1.56235,1.5621,1.56225,361600000.0
2008-03-18 17:40:00,1.56225,1.5623,1.5622,1.5622,21600000.0
2008-03-18 17:41:00,1.5622,1.56235,1.5621,1.5622,285000000.0
2008-03-18 17:42:00,1.5622,1.5625,1.5622,1.56245,64900000.0
2008-03-18 17:43:00,1.56245,1.563,1.56245,1.5628,46100000.0
2008-03-18 17:44:00,1.5628,1.5629,1.5625,1.5628,192000000.0
2008-03-18 17:45:00,1.5628,1.56345,1.56265,1.56345,34400000.0
2008-03-18 17:46:00,1.56345,1.56355,1.56315,1.5633,167800000.0
2008-03-18 17:47:00,1.5633,1.56345,1.56325,1.5633,62000000.0
2008-03-18 17:48:00,1.5633,1.56345,1.56325,1.56335,64900000.0
2008-03-18 17:49:00,1.56335,1.56335,1.56325,1.56335,325300000.0
2008-03-18 17:50:00,1.56335,1.5634,1.56325,1.56335,236500000.0
2008-03-18 17:51:00,1.56335,1.56335,1.56315,1.5632,230200000.0
2008-03-18 17:52:00,1.56315,1.56325,1.56295,1.56315,808000000.0
2008-03-18 17:53:00,1.56315,1.56325,1.563,1.56315,60500000.0
2008-03-18 17:54:00,1.5631,1.5633,1.56305,1.56315,82300000.0
2008-03-18 17:55:00,1.56315,1.56335,1.563,1.56305,291100000.0
2008-03-18 17:56:00,1.56305,1.56325,1.563,1.5631,75100000.0
2008-03-18 17:57:00,1.5631,1.5632,1.56285,1.5631,220500000.0
2008-03-18 17:58:00,1.5631,1.5631,1.5625,1.56275,308200000.0
2008-03-18 17:59:00,1.5627,1.56275,1.56235,1.5625,421400000.0
2008-03-18 18:00:00,1.5625,1.5626,1.56225,1.5624,449400000.0
2008-03-18 18:01:00,1.5624,1.56245,1.5623,1.56245,258900000.0
2008-03-18 18:02:00,1.56245,1.5625,1.5623,1.56245,56900000.0
2008-03-18 18:03:00,1.56245,1.56245,1.5622,1.5623,179300000.0
2008-03-18 18:04:00,1.5623,1.5623,1.56205,1.5621,127100000.0
2008-03-18 18:05:00,1.5621,1.5622,1.5619,1.56215,53800000.0
2008-03-18 18:06:00,1.56215,1.5622,1.56205,1.5622,118000000.0
2008-03-18 18:07:00,1.5622,1.56225,1.56205,1.5622,209100000.0
2008-03-18 18:08:00,1.5622,1.56235,1.5621,1.56235,362000000.0
2008-03-18 18:09:00,1.5624,1.5624,1.56215,1.5622,47600000.0
2008-03-18 18:10:00,1.56215,1.5624,1.56205,1.5624,48600000.0
2008-03-18 18:11:00,1.5624,1.5624,1.5623,1.5623,97400000.0
2008-03-18 18:12:00,1.5623,1.56265,1.5622,1.5625,205300000.0
2008-03-18 18:13:00,1.5625,1.56275,1.5624,1.56275,279600000.0
2008-03-18 18:14:00,1.56275,1.56305,1.56275,1.563,527000000.0
2008-03-18 18:15:00,1.563,1.56335,1.56285,1.5632,146000000.0
2008-03-18 18:16:00,1.5632,1.5632,1.5627,1.56285,173400000.0
2008-03-18 18:17:00,1.5628,1.56285,1.56265,1.56265,74800000.0
2008-03-18 18:18:00,1.56265,1.5628,1.56265,1.56275,48500000.0
2008-03-18 18:19:00,1.56275,1.56295,1.5627,1.5628,88800000.0
2008-03-18 18:20:00,1.5628,1.5629,1.5626,1.56275,65200000.0
2008-03-18 18:21:00,1.56275,1.56305,1.56275,1.56305,126400000.0
2008-03-18 18:22:00,1.56305,1.56335,1.5629,1.5632,58300000.0
2008-03-18 18:23:00,1.5632,1.5632,1.56275,1.5628,299300000.0
2008-03-18 18:24:00,1.5628,1.56285,1.56275,1.5628,101400000.0
2008-03-18 18:25:00,1.5628,1.5628,1.5627,1.56275,111900000.0
2008-03-18 18:26:00,1.56275,1.56275,1.56245,1.56245,269900000.0
2008-03-18 18:27:00,1.56235,1.5626,1.5615,1.5618,117000000.0
2008-03-18 18:28:00,1.5618,1.5619,1.56155,1.56165,56300000.0
2008-03-18 18:29:00,1.56165,1.56215,1.56165,1.56215,247200000.0
2008-03-18 18:30:00,1.56215,1.56215,1.56135,1.5616,126400000.0
2008-03-18 18:31:00,1.5616,1.56175,1.5614,1.56165,73500000.0
2008-03-18 18:32:00,1.56165,1.56165,1.5615,1.56165,49400000.0
2008-03-18 18:33:00,1.56165,1.5617,1.56115,1.5612,65600000.0
2008-03-18 18:34:00,1.5612,1.5615,1.5611,1.56145,58300000.0
2008-03-18 18:35:00,1.56145,1.5617,1.56145,1.5617,184400000.0
2008-03-18 18:36:00,1.5617,1.5618,1.56165,1.5617,47600000.0
2008-03-18 18:37:00,1.5617,1.5617,1.5616,1.5617,151900000.0
2008-03-18 18:38:00,1.5617,1.56175,1.56165,1.56165,191500000.0
2008-03-18 18:39:00,1.56165,1.56185,1.56165,1.5618,341800000.0
2008-03-18 18:40:00,1.5618,1.5621,1.56175,1.56185,187400000.0
2008-03-18 18:41:00,1.56185,1.5619,1.56175,1.5619,223400000.0
2008-03-18 18:42:00,1.5619,1.562,1.56175,1.56175,199700000.0
2008-03-18 18:43:00,1.56175,1.56205,1.56175,1.56185,567200000.0
2008-03-18 18:44:00,1.5618,1.56185,1.5617,1.56185,714400000.0
2008-03-18 18:45:00,1.56185,1.56195,1.56175,1.56175,741500000.0
2008-03-18 18:46:00,1.56175,1.56185,1.56175,1.56175,657600000.0
2008-03-18 18:47:00,1.56175,1.56175,1.5617,1.5617,772800000.0
2008-03-18 18:48:00,1.5617,1.56175,1.5614,1.5614,450300000.0
2008-03-18 18:49:00,1.56145,1.5617,1.5614,1.56145,506000000.0
2008-03-18 18:50:00,1.56145,1.56155,1.56145,1.56155,1014200000.0
2008-03-18 18:51:00,1.56155,1.56215,1.56155,1.56185,181000000.0
2008-03-18 18:52:00,1.5619,1.562,1.56165,1.562,200700000.0
2008-03-18 18:53:00,1.56205,1.56275,1.56205,1.56255,229300000.0
2008-03-18 18:54:00,1.56255,1.56255,1.56175,1.56175,330000000.0
2008-03-18 18:55:00,1.56175,1.5619,1.5617,1.5619,106100000.0
2008-03-18 18:56:00,1.5619,1.5622,1.56185,1.56195,250200000.0
2008-03-18 18:57:00,1.5619,1.5619,1.56165,1.56175,72200000.0
2008-03-18 18:58:00,1.56175,1.56215,1.5617,1.56215,161700000.0
2008-03-18 18:59:00,1.56215,1.5622,1.5619,1.562,58500000.0
2008-03-18 19:00:00,1.562,1.56205,1.56175,1.562,220700000.0
2008-03-18 19:01:00,1.562,1.56225,1.56195,1.56215,431600000.0
2008-03-18 19:02:00,1.56215,1.56225,1.56195,1.562,1202600000.0
2008-03-18 19:03:00,1.562,1.56205,1.56195,1.56205,1245000000.0
2008-03-18 19:04:00,1.56205,1.5622,1.56195,1.5622,966200000.0
2008-03-18 19:05:00,1.5622,1.5623,1.56205,1.56215,779600000.0
2008-03-18 19:06:00,1.56215,1.56215,1.56205,1.56205,1335700000.0
2008-03-18 19:07:00,1.56215,1.56215,1.56205,1.56205,487900000.0
2008-03-18 19:08:00,1.56205,1.56215,1.562,1.56205,812700000.0
2008-03-18 19:09:00,1.56205,1.56205,1.56185,1.56195,404200000.0
2008-03-18 19:10:00,1.56195,1.562,1.56185,1.56185,248600000.0
2008-03-18 19:11:00,1.56185,1.56215,1.56185,1.56215,799700000.0
2008-03-18 19:12:00,1.56215,1.5623,1.5621,1.56215,630000000.0
2008-03-18 19:13:00,1.56215,1.56225,1.56215,1.5622,653300000.0
2008-03-18 19:14:00,1.5622,1.5623,1.56215,1.5622,544900000.0
2008-03-18 19:15:00,1.5622,1.56255,1.56215,1.5625,355600000.0
2008-03-18 19:16:00,1.5625,1.5626,1.56225,1.56255,800300000.0
2008-03-18 19:17:00,1.56255,1.56265,1.56245,1.56245,610900000.0
2008-03-18 19:18:00,1.56245,1.5627,1.56245,1.5627,641900000.0
2008-03-18 19:19:00,1.5627,1.5633,1.5626,1.56275,402300000.0
2008-03-18 19:20:00,1.56275,1.5635,1.56275,1.5635,621800000.0
2008-03-18 19:21:00,1.5635,1.56355,1.56345,1.5635,22900000.0
2008-03-18 19:22:00,1.56345,1.56385,1.56345,1.5636,195900000.0
2008-03-18 19:23:00,1.56355,1.5637,1.5634,1.5636,526900000.0
2008-03-18 19:24:00,1.5636,1.56375,1.56355,1.56355,665400000.0
2008-03-18 19:25:00,1.56355,1.5642,1.56355,1.5639,1033500000.0
2008-03-18 19:26:00,1.5639,1.564,1.56325,1.5634,712300000.0
2008-03-18 19:27:00,1.5634,1.56375,1.5631,1.56315,312200000.0
2008-03-18 19:28:00,1.56315,1.56395,1.56305,1.56395,533400000.0
2008-03-18 19:29:00,1.56395,1.56395,1.5635,1.56355,725600000.0
2008-03-18 19:30:00,1.56355,1.5636,1.5634,1.5635,391900000.0
2008-03-18 19:31:00,1.5635,1.5635,1.56315,1.56325,208800000.0
2008-03-18 19:32:00,1.56325,1.56365,1.56315,1.5636,385600000.0
2008-03-18 19:33:00,1.5636,1.56365,1.56345,1.5635,288900000.0
2008-03-18 19:34:00,1.5635,1.564,1.56325,1.564,473500000.0
2008-03-18 19:35:00,1.56405,1.56445,1.5638,1.56435,1243600001.0
2008-03-18 19:36:00,1.56435,1.56435,1.5638,1.56395,758900000.0
2008-03-18 19:37:00,1.56385,1.56415,1.56385,1.56385,502199997.0
2008-03-18 19:38:00,1.56385,1.564,1.56355,1.56375,262600000.0
2008-03-18 19:39:00,1.56375,1.56435,1.5637,1.5641,893100015.0
2008-03-18 19:40:00,1.56415,1.5644,1.56415,1.56425,172700000.0
2008-03-18 19:41:00,1.56425,1.5644,1.5642,1.5643,481000000.0
2008-03-18 19:42:00,1.5643,1.5645,1.5642,1.5645,501800000.0
2008-03-18 19:43:00,1.5645,1.5658,1.56435,1.5656,77700000.0
2008-03-18 19:44:00,1.5656,1.566,1.5655,1.56575,103400000.0
2008-03-18 19:45:00,1.56575,1.56595,1.5656,1.56565,105700000.0
2008-03-18 19:46:00,1.56565,1.56605,1.56565,1.566,614400000.0
2008-03-18 19:47:00,1.566,1.56605,1.56575,1.5659,163200000.0
2008-03-18 19:48:00,1.5659,1.566,1.56575,1.5658,236700000.0
2008-03-18 19:49:00,1.5658,1.56595,1.5656,1.5656,100800000.0
2008-03-18 19:50:00,1.5656,1.56575,1.5656,1.56565,637100000.0
2008-03-18 19:51:00,1.5657,1.5658,1.56555,1.56575,798700000.0
2008-03-18 19:52:00,1.56575,1.56595,1.56575,1.56595,504800000.0
2008-03-18 19:53:00,1.56595,1.56605,1.56595,1.56595,975300000.0
2008-03-18 19:54:00,1.56595,1.56605,1.56585,1.56595,791600000.0
2008-03-18 19:55:00,1.56595,1.5661,1.56585,1.56605,227500000.0
2008-03-18 19:56:00,1.56605,1.56675,1.566,1.56665,327500000.0
2008-03-18 19:57:00,1.56655,1.5666,1.56615,1.56635,510100000.0
2008-03-18 19:58:00,1.56635,1.56645,1.56615,1.56625,139700000.0
2008-03-18 19:59:00,1.56625,1.56645,1.56605,1.5662,381500000.0
2008-03-18 20:00:00,1.5662,1.56625,1.5661,1.56625,204000000.0
2008-03-18 20:01:00,1.56625,1.56645,1.56625,1.5663,207300000.0
2008-03-18 20:02:00,1.5663,1.56735,1.56625,1.5673,382100000.0
2008-03-18 20:03:00,1.56725,1.56745,1.56705,1.5672,325500000.0
2008-03-18 20:04:00,1.5672,1.56755,1.5672,1.5674,310400000.0
2008-03-18 20:05:00,1.5674,1.5674,1.56685,1.5669,108800000.0
2008-03-18 20:06:00,1.5669,1.56725,1.5669,1.56715,202900000.0
2008-03-18 20:07:00,1.56715,1.56715,1.5667,1.56675,725500000.0
2008-03-18 20:08:00,1.56675,1.56675,1.5658,1.566,454900000.0
2008-03-18 20:09:00,1.566,1.5662,1.5659,1.566,141300000.0
2008-03-18 20:10:00,1.566,1.56625,1.56565,1.56575,59500000.0
2008-03-18 20:11:00,1.56575,1.56745,1.56575,1.5665,262800000.0
2008-03-18 20:12:00,1.5665,1.56655,1.5653,1.5661,205600000.0
2008-03-18 20:13:00,1.5661,1.5663,1.5658,1.5658,123800000.0
2008-03-18 20:14:00,1.5658,1.56585,1.5628,1.5634,1007599998.0
2008-03-18 20:15:00,1.5634,1.56455,1.5623,1.56245,802200000.0
2008-03-18 20:16:00,1.56245,1.56335,1.5618,1.5618,379000000.0
2008-03-18 20:17:00,1.56185,1.5624,1.5613,1.56195,321600000.0
2008-03-18 20:18:00,1.56195,1.56305,1.56195,1.56295,240100000.0
2008-03-18 20:19:00,1.5629,1.56395,1.56205,1.56395,590100000.0
2008-03-18 20:20:00,1.56395,1.56635,1.56395,1.56605,1518600000.0
2008-03-18 20:21:00,1.56605,1.56705,1.56525,1.56545,1540500000.0
2008-03-18 20:22:00,1.56545,1.56565,1.56445,1.56445,1110200000.0
2008-03-18 20:23:00,1.56445,1.56445,1.5635,1.5637,1365300000.0
2008-03-18 20:24:00,1.56375,1.56375,1.56275,1.5631,757600000.0
2008-03-18 20:25:00,1.5631,1.56345,1.5631,1.5632,872400000.0
2008-03-18 20:26:00,1.5632,1.5632,1.56215,1.56235,851200000.0
2008-03-18 20:27:00,1.5623,1.56265,1.56145,1.56165,704200000.0
2008-03-18 20:28:00,1.56165,1.56185,1.56105,1.56155,800400000.0
2008-03-18 20:29:00,1.56155,1.56175,1.56095,1.56105,901900000.0
2008-03-18 20:30:00,1.56105,1.56135,1.56095,1.56095,681300000.0
2008-03-18 20:31:00,1.56095,1.5612,1.5589,1.5589,741200000.0
2008-03-18 20:32:00,1.559,1.55935,1.55745,1.55755,710053560.0
2008-03-18 20:33:00,1.55755,1.5586,1.55755,1.55815,562400000.0
2008-03-18 20:34:00,1.5581,1.55925,1.5581,1.55895,921600000.0
2008-03-18 20:35:00,1.55895,1.55965,1.5588,1.5595,916300000.0
2008-03-18 20:36:00,1.5595,1.5602,1.5592,1.5592,893400000.0
2008-03-18 20:37:00,1.5593,1.5593,1.5586,1.5592,1390999989.0
2008-03-18 20:38:00,1.5592,1.5597,1.5591,1.5596,1393299998.0
2008-03-18 20:39:00,1.5596,1.5607,1.5595,1.5602,1202799999.0
2008-03-18 20:40:00,1.5602,1.5603,1.5596,1.5598,1175599997.0
2008-03-18 20:41:00,1.5598,1.5604,1.5596,1.5603,916100000.0
2008-03-18 20:42:00,1.5603,1.5604,1.56,1.56005,1252599998.0
2008-03-18 20:43:00,1.56005,1.561,1.56,1.561,1306199997.0
2008-03-18 20:44:00,1.561,1.5615,1.5608,1.56125,1054899999.0
2008-03-18 20:45:00,1.561,1.561,1.5604,1.5606,1422400009.0
2008-03-18 20:46:00,1.5606,1.561,1.5603,1.561,1375199996.0
2008-03-18 20:47:00,1.561,1.5618,1.5609,1.5617,1313500000.0
2008-03-18 20:48:00,1.5617,1.5618,1.5609,1.5617,1467200002.0
2008-03-18 20:49:00,1.5617,1.56235,1.5611,1.5623,1534100001.0
2008-03-18 20:50:00,1.562,1.56205,1.5616,1.562,1599599999.0
2008-03-18 20:51:00,1.562,1.56285,1.562,1.5627,2010200001.0
2008-03-18 20:52:00,1.5627,1.5665,1.5627,1.565,1533800001.0
2008-03-18 20:53:00,1.565,1.5656,1.5638,1.5643,1130000000.0
2008-03-18 20:54:00,1.5643,1.5644,1.5637,1.564,1399700000.0
2008-03-18 20:55:00,1.5641,1.565,1.5641,1.56475,1136000000.0
2008-03-18 20:56:00,1.56475,1.5649,1.5638,1.5644,1507099987.0
2008-03-18 20:57:00,1.5644,1.56495,1.5639,1.5639,936000001.0
2008-03-18 20:58:00,1.5639,1.5651,1.5637,1.5646,1066200000.0
2008-03-18 20:59:00,1.5646,1.5663,1.5646,1.5658,1264300001.0
2008-03-18 21:00:00,1.5658,1.56615,1.5651,1.5659,1071100000.0
2008-03-18 21:01:00,1.5659,1.5661,1.5649,1.5649,1259699996.0
2008-03-18 21:02:00,1.5648,1.5649,1.5625,1.5629,968999999.0
2008-03-18 21:03:00,1.5629,1.56395,1.5625,1.5631,1010999999.0
2008-03-18 21:04:00,1.5631,1.5634,1.5627,1.5632,1009259125.0
2008-03-18 21:05:00,1.5632,1.564,1.56285,1.5629,1136199999.0
2008-03-18 21:06:00,1.5631,1.5635,1.5631,1.5635,1847499998.0
2008-03-18 21:07:00,1.5634,1.5634,1.56285,1.563,1050600000.0
2008-03-18 21:08:00,1.563,1.5643,1.563,1.5641,1276200003.0
2008-03-18 21:09:00,1.5642,1.5645,1.563,1.5631,1537299999.0
2008-03-18 21:10:00,1.5631,1.5632,1.56275,1.5629,1521000001.0
2008-03-18 21:11:00,1.5629,1.5643,1.5627,1.5635,1008900004.0
2008-03-18 21:12:00,1.5635,1.5644,1.5635,1.5638,890699998.0
2008-03-18 21:13:00,1.5638,1.5643,1.5638,1.5641,1272600001.0
2008-03-18 21:14:00,1.5641,1.5641,1.56345,1.5635,1890500007.0
2008-03-18 21:15:00,1.56345,1.5637,1.563,1.5636,1195300001.0
2008-03-18 21:16:00,1.5636,1.5638,1.56335,1.5635,1328400005.0
2008-03-18 21:17:00,1.567,1.567,1.567,1.567,1364100003.0
2008-03-18 21:18:00,1.5634,1.56355,1.56315,1.5635,1364100003.0
2008-03-18 21:19:00,1.5669,1.567,1.5668,1.5668,1749700003.0
2008-03-18 21:20:00,1.5667,1.5672,1.5667,1.5668,1749700003.0
2008-03-18 21:21:00,1.5632,1.5635,1.563,1.563,1749700003.0
2008-03-18 21:22:00,1.563,1.5632,1.5629,1.5632,2134099984.0
2008-03-18 21:23:00,1.5632,1.5638,1.5631,1.5637,1003100002.0
2008-03-18 21:24:00,1.5637,1.5638,1.5634,1.5635,570200000.0
2008-03-18 21:25:00,1.5635,1.5636,1.5634,1.5636,1152500012.0
2008-03-18 21:26:00,1.5636,1.56395,1.5636,1.5638,669000002.0
2008-03-18 21:27:00,1.5638,1.5641,1.5636,1.5639,952900000.0
2008-03-18 21:28:00,1.5671,1.5671,1.5667,1.5669,1687100046.0
2008-03-18 21:29:00,1.564,1.56435,1.564,1.564,1687100046.0
2008-03-18 21:30:00,1.564,1.56475,1.5639,1.56475,619299996.0
2008-03-18 21:31:00,1.56475,1.56475,1.5641,1.5642,1102799993.0
2008-03-18 21:32:00,1.5642,1.5644,1.5641,1.56415,1469200000.0
2008-03-18 21:33:00,1.56415,1.5645,1.56415,1.5642,898300001.0
2008-03-18 21:34:00,1.5642,1.5643,1.5641,1.5642,868000000.0
2008-03-18 21:35:00,1.5642,1.5648,1.5641,1.5648,701799998.0
2008-03-18 21:36:00,1.5648,1.565,1.5643,1.5644,790500005.0
2008-03-18 21:37:00,1.5644,1.565,1.5644,1.5648,1058099977.0
2008-03-18 21:38:00,1.56485,1.5653,1.5645,1.5646,659100001.0
2008-03-18 21:39:00,1.5646,1.5646,1.56425,1.5643,1077399995.0
2008-03-18 21:40:00,1.5643,1.5649,1.5643,1.5649,865600001.0
2008-03-18 21:41:00,1.5649,1.5649,1.5645,1.5645,492699996.0
2008-03-18 21:42:00,1.5645,1.5649,1.5645,1.5647,1272699987.0
2008-03-18 21:43:00,1.5647,1.565,1.5645,1.5648,1428700014.0
2008-03-18 21:44:00,1.5668,1.5669,1.5667,1.5669,1154900010.0
2008-03-18 21:45:00,1.5644,1.56475,1.5641,1.56465,1154900010.0
2008-03-18 21:46:00,1.5647,1.5648,1.5645,1.5645,1097000001.0
2008-03-18 21:48:00,1.56415,1.565,1.5641,1.5646,974200001.0
2008-03-18 21:49:00,1.5646,1.5648,1.5645,1.5646,950600000.0
2008-03-18 21:50:00,1.5646,1.565,1.5645,1.565,1238699992.0
2008-03-18 21:51:00,1.565,1.56545,1.5648,1.56545,956200003.0
2008-03-18 21:52:00,1.56545,1.5657,1.5651,1.5654,1227800002.0
2008-03-18 21:53:00,1.5654,1.56635,1.5646,1.56575,1254099999.0
2008-03-18 21:54:00,1.56575,1.5673,1.5657,1.56715,1145000002.0
2008-03-18 21:55:00,1.56715,1.56715,1.566,1.5662,1746399994.0
2008-03-18 21:56:00,1.5662,1.56635,1.566,1.56605,1783599988.0
2008-03-18 21:57:00,1.56605,1.56605,1.5659,1.5659,2033100001.0
2008-03-18 21:58:00,1.566,1.5664,1.566,1.5664,1072100017.0
2008-03-18 21:59:00,1.5663,1.5664,1.5659,1.5661,790299996.0
2008-03-18 22:00:00,1.5661,1.5661,1.5657,1.5657,976599999.0
2008-03-18 22:01:00,1.5657,1.5659,1.5647,1.5649,1414900001.0
2008-03-18 22:02:00,1.5649,1.5656,1.5648,1.56525,1104100004.0
2008-03-18 22:03:00,1.56525,1.5654,1.565,1.5653,878099994.0
2008-03-18 22:04:00,1.5653,1.5654,1.5651,1.5654,796500001.0
2008-03-18 22:05:00,1.5654,1.5661,1.5654,1.5659,694800003.0
2008-03-18 22:06:00,1.5659,1.5665,1.5659,1.5665,808800000.0
2008-03-18 22:07:00,1.5665,1.5675,1.5665,1.5673,1183099998.0
2008-03-18 22:08:00,1.5674,1.5674,1.567,1.5674,1614600010.0
2008-03-18 22:09:00,1.5674,1.5675,1.567,1.5673,1103799993.0
2008-03-18 22:10:00,1.5673,1.5676,1.5672,1.5674,973899999.0
2008-03-18 22:11:00,1.5674,1.5674,1.5671,1.5672,1584799998.0
2008-03-18 22:12:00,1.5672,1.5672,1.5663,1.5669,875800000.0
2008-03-18 22:13:00,1.5669,1.567,1.5666,1.5668,1157100000.0
2008-03-18 22:14:00,1.5668,1.5674,1.5667,1.5668,911299987.0
2008-03-18 22:15:00,1.5668,1.5669,1.5666,1.5669,1319400028.0
2008-03-18 22:16:00,1.5669,1.5672,1.5669,1.567,658700000.0
2008-03-18 22:17:00,1.567,1.567,1.5669,1.567,1295300002.0
2008-03-18 22:18:00,1.567,1.567,1.5668,1.5668,1003299999.0
2008-03-18 22:19:00,1.5666,1.5671,1.5666,1.5671,963599993.0
2008-03-18 22:20:00,1.5666,1.5671,1.5666,1.5668,963599993.0
2008-03-18 22:21:00,1.5668,1.5668,1.5666,1.5666,986300001.0
2008-03-18 22:22:00,1.5666,1.5669,1.56655,1.5669,1640200026.0
2008-03-18 22:23:00,1.5669,1.567,1.5669,1.567,1171400000.0
2008-03-18 22:24:00,1.567,1.567,1.5669,1.56695,1025300007.0
2008-03-18 22:26:00,1.567,1.567,1.5669,1.5669,2071700000.0
2008-03-18 22:27:00,1.5668,1.5671,1.5668,1.5668,2140700004.0
2008-03-18 22:28:00,1.567,1.5672,1.5668,1.5669,2140700004.0
2008-03-18 22:29:00,1.5669,1.5671,1.5669,1.5671,972700000.0
2008-03-18 22:30:00,1.5671,1.5676,1.567,1.5673,1104500000.0
2008-03-18 22:31:00,1.5673,1.5674,1.567,1.5674,945500000.0
2008-03-18 22:32:00,1.5674,1.5674,1.5673,1.5674,1144900000.0
2008-03-18 22:33:00,1.5674,1.5674,1.5673,1.5673,768600000.0
2008-03-18 22:34:00,1.5673,1.5682,1.56715,1.5673,982700000.0
2008-03-18 22:35:00,1.5673,1.5673,1.567,1.567,644900000.0
2008-03-18 22:36:00,1.567,1.5671,1.567,1.5671,334600000.0
2008-03-18 22:37:00,1.5671,1.5671,1.5671,1.5671,418000000.0
2008-03-18 22:38:00,1.5671,1.5671,1.56695,1.56695,227200000.0
2008-03-18 22:39:00,1.56695,1.5671,1.5668,1.5668,300200000.0
2008-03-18 22:40:00,1.5668,1.5669,1.5667,1.5667,1125900000.0
2008-03-18 22:41:00,1.5667,1.5667,1.5666,1.5666,1277400000.0
2008-03-18 22:42:00,1.5666,1.5667,1.5666,1.5667,1183100000.0
2008-03-18 22:43:00,1.5667,1.5667,1.5667,1.5667,934600000.0
2008-03-18 22:44:00,1.5667,1.56695,1.5666,1.5669,651100000.0
2008-03-18 22:45:00,1.5669,1.5669,1.5666,1.5666,1032600000.0
2008-03-18 22:46:00,1.5666,1.5667,1.5666,1.5667,886400000.0
2008-03-18 22:47:00,1.5667,1.5667,1.5667,1.5667,735500000.0
2008-03-18 22:48:00,1.5667,1.5667,1.5666,1.5666,786800000.0
2008-03-18 22:49:00,1.5666,1.5666,1.5665,1.5666,1104700000.0
2008-03-18 22:50:00,1.5666,1.5666,1.5664,1.5665,984900000.0
2008-03-18 22:51:00,1.5665,1.5665,1.5664,1.5664,1048400000.0
2008-03-18 22:52:00,1.5664,1.5665,1.5664,1.5665,936600000.0
2008-03-18 22:53:00,1.5665,1.5665,1.5662,1.5663,1238500000.0
2008-03-18 22:54:00,1.5662,1.5663,1.5659,1.5659,1089700000.0
2008-03-18 22:55:00,1.566,1.5662,1.566,1.5662,207900000.0
2008-03-18 22:56:00,1.5662,1.5665,1.5662,1.5662,1414000035.0
2008-03-18 22:57:00,1.5662,1.5662,1.5662,1.5662,1295200000.0
2008-03-18 22:58:00,1.5662,1.5667,1.5661,1.5664,848600010.0
2008-03-18 22:59:00,1.5664,1.5666,1.5662,1.5662,911700003.0
2008-03-18 23:00:00,1.5677,1.5678,1.5676,1.5677,518000000.0
2008-03-18 23:01:00,1.5678,1.5678,1.5678,1.5678,518000000.0
2008-03-18 23:02:00,1.5677,1.5678,1.5677,1.5677,518000000.0
2008-03-18 23:03:00,1.5662,1.5662,1.5661,1.5662,518000000.0
2008-03-18 23:04:00,1.5662,1.5664,1.5662,1.5664,329600000.0
2008-03-18 23:05:00,1.5664,1.5664,1.566,1.5662,1655599965.0
2008-03-18 23:06:00,1.5662,1.5663,1.5661,1.5662,2031799939.0
2008-03-18 23:07:00,1.568,1.5681,1.5678,1.5679,1167400009.0
2008-03-18 23:08:00,1.5681,1.5681,1.5679,1.568,1167400009.0
2008-03-18 23:09:00,1.5681,1.5683,1.5681,1.5683,1167400009.0
2008-03-18 23:10:00,1.5687,1.569,1.5687,1.5689,1167400009.0
2008-03-18 23:11:00,1.5662,1.5665,1.5662,1.56635,1167400009.0
2008-03-18 23:12:00,1.56635,1.5667,1.5662,1.56635,1347500000.0
2008-03-18 23:13:00,1.5693,1.5693,1.569,1.5691,769399977.0
2008-03-18 23:14:00,1.5664,1.56645,1.5664,1.56645,769399977.0
2008-03-18 23:15:00,1.56645,1.5665,1.56645,1.5665,910500000.0
2008-03-18 23:16:00,1.5665,1.5666,1.56645,1.56645,609600000.0
2008-03-18 23:17:00,1.56645,1.5666,1.5664,1.5665,377100000.0
2008-03-18 23:18:00,1.5685,1.5692,1.5683,1.5684,1352300000.0
2008-03-18 23:19:00,1.5685,1.5686,1.5684,1.5685,1352300000.0
2008-03-18 23:20:00,1.5669,1.567,1.5668,1.5668,1352300000.0
2008-03-18 23:21:00,1.5682,1.5685,1.5682,1.5685,1234000032.0
2008-03-18 23:22:00,1.5669,1.5671,1.56645,1.5667,1234000032.0
2008-03-18 23:23:00,1.5667,1.567,1.5667,1.5669,1330900018.0
2008-03-18 23:24:00,1.5685,1.5685,1.5679,1.5681,2014200010.0
2008-03-18 23:25:00,1.5669,1.5671,1.56655,1.567,2014200010.0
2008-03-18 23:26:00,1.5675,1.5676,1.5673,1.5674,1805200000.0
2008-03-18 23:27:00,1.5676,1.5677,1.5675,1.5677,1805200000.0
2008-03-18 23:28:00,1.5666,1.5668,1.56655,1.56655,1805200000.0
2008-03-18 23:29:00,1.56655,1.567,1.5665,1.567,1989299984.0
2008-03-18 23:30:00,1.567,1.567,1.56645,1.567,1021299944.0
2008-03-18 23:31:00,1.567,1.567,1.5668,1.5669,44600000.0
2008-03-18 23:32:00,1.5669,1.5669,1.5664,1.5669,467299999.0
2008-03-18 23:33:00,1.5673,1.5674,1.567,1.5671,2074800000.0
2008-03-18 23:34:00,1.5669,1.5669,1.5666,1.5668,2074800000.0
2008-03-18 23:35:00,1.5668,1.5673,1.5667,1.5671,1704699989.0
2008-03-18 23:36:00,1.56725,1.56735,1.5669,1.5671,1536099943.0
2008-03-18 23:37:00,1.5671,1.56755,1.5671,1.56725,1703799946.0
2008-03-18 23:38:00,1.56725,1.56785,1.56725,1.5676,1423599997.0
2008-03-18 23:39:00,1.5676,1.5678,1.5676,1.5676,117300000.0
2008-03-18 23:40:00,1.5676,1.56775,1.5676,1.5676,1546400000.0
2008-03-18 23:41:00,1.5676,1.5679,1.5676,1.56785,256200000.0
2008-03-18 23:42:00,1.56785,1.56785,1.5674,1.56765,98800000.0
2008-03-18 23:43:00,1.56765,1.56765,1.5672,1.5673,581200000.0
2008-03-18 23:44:00,1.5673,1.56735,1.56725,1.56735,21900000.0
2008-03-18 23:45:00,1.56735,1.5674,1.56725,1.5673,1295400000.0
2008-03-18 23:46:00,1.5673,1.56765,1.567,1.56755,914900000.0
2008-03-18 23:47:00,1.56755,1.5676,1.5674,1.5675,639299978.0
2008-03-18 23:48:00,1.5675,1.56775,1.56745,1.5675,686899977.0
2008-03-18 23:49:00,1.5675,1.56765,1.56745,1.5676,58100000.0
2008-03-18 23:50:00,1.5676,1.5676,1.56745,1.56745,321400000.0
2008-03-18 23:51:00,1.56745,1.56745,1.56745,1.56745,348800000.0
2008-03-18 23:52:00,1.56745,1.56745,1.56745,1.56745,349600000.0
2008-03-18 23:53:00,1.56745,1.56745,1.56745,1.56745,352800000.0
2008-03-18 23:54:00,1.56745,1.56745,1.56745,1.56745,360000000.0
2008-03-18 23:55:00,1.56745,1.56765,1.56745,1.5676,289100000.0
2008-03-18 23:56:00,1.5676,1.5676,1.56745,1.56745,220900000.0
2008-03-18 23:57:00,1.56745,1.56745,1.56745,1.56745,346400000.0
2008-03-18 23:58:00,1.56745,1.56745,1.56745,1.56745,348800000.0
2008-03-18 23:59:00,1.56745,1.5677,1.56745,1.56745,299000000.0
2008-03-19 00:00:00,1.56745,1.5678,1.56745,1.56755,307199996.0
2008-03-19 00:01:00,1.56755,1.56755,1.56755,1.56755,21800000.0
2008-03-19 00:02:00,1.56755,1.56755,1.56755,1.56755,21500000.0
2008-03-19 00:03:00,1.56755,1.56755,1.56755,1.56755,21700000.0
2008-03-19 00:04:00,1.56755,1.5677,1.56745,1.56755,392600000.0
2008-03-19 00:05:00,1.56755,1.5679,1.56755,1.5677,682399999.0
2008-03-19 00:06:00,1.5677,1.5678,1.56755,1.56775,54400000.0
2008-03-19 00:07:00,1.56775,1.56795,1.56765,1.5677,679699975.0
2008-03-19 00:08:00,1.5677,1.568,1.5677,1.568,1539499973.0
2008-03-19 00:09:00,1.568,1.5682,1.5679,1.56815,491199992.0
2008-03-19 00:10:00,1.56815,1.569,1.56815,1.56875,260800001.0
2008-03-19 00:11:00,1.56875,1.5692,1.5684,1.5688,715599989.0
2008-03-19 00:12:00,1.5688,1.56935,1.5688,1.5691,736299988.0
2008-03-19 00:13:00,1.5691,1.5699,1.56885,1.56885,805099995.0
2008-03-19 00:14:00,1.5689,1.56955,1.5688,1.5688,1754099994.0
2008-03-19 00:15:00,1.5661,1.5664,1.5659,1.5663,508999995.0
2008-03-19 00:16:00,1.5661,1.5663,1.5659,1.5662,508999995.0
2008-03-19 00:17:00,1.5661,1.5662,1.5661,1.5662,508999995.0
2008-03-19 00:18:00,1.5685,1.569,1.5684,1.5684,508999995.0
2008-03-19 00:19:00,1.5684,1.5685,1.5683,1.5683,1736900047.0
2008-03-19 00:20:00,1.5683,1.5685,1.5679,1.5679,1394600021.0
2008-03-19 00:24:00,1.5662,1.5662,1.5661,1.5662,1816600012.0
2008-03-19 00:25:00,1.566,1.5662,1.566,1.5662,1816600012.0
2008-03-19 00:26:00,1.5673,1.5673,1.5672,1.5673,1816600012.0
2008-03-19 00:27:00,1.5661,1.5662,1.5661,1.5662,2004000000.0
2008-03-19 00:28:00,1.5661,1.5662,1.5661,1.5662,2004000000.0
2008-03-19 00:29:00,1.566,1.566,1.566,1.566,2004000000.0
2008-03-19 00:30:00,1.5673,1.5673,1.5673,1.5673,2004000000.0
2008-03-19 00:31:00,1.5673,1.5679,1.5673,1.5674,1755999999.0
2008-03-19 00:32:00,1.5674,1.56745,1.56725,1.56725,1535200000.0
2008-03-19 00:33:00,1.56725,1.56725,1.56685,1.5669,639200000.0
2008-03-19 00:34:00,1.5669,1.5669,1.56685,1.56685,932000000.0
2008-03-19 00:35:00,1.56685,1.56685,1.5659,1.5659,389200000.0
2008-03-19 00:36:00,1.5667,1.5667,1.5661,1.5662,2053399999.0
2008-03-19 00:37:00,1.5662,1.5663,1.5662,1.5663,477900000.0
2008-03-19 00:38:00,1.5668,1.5668,1.5667,1.5667,514500000.0
2008-03-19 00:40:00,1.5663,1.5664,1.5662,1.5662,514500000.0
2008-03-19 00:41:00,1.5662,1.5662,1.5657,1.56575,246700000.0
2008-03-19 00:42:00,1.56575,1.56655,1.56575,1.56585,887899995.0
2008-03-19 00:43:00,1.56585,1.56685,1.56575,1.56645,696399979.0
2008-03-19 00:44:00,1.56645,1.56695,1.5664,1.56675,508300000.0
2008-03-19 00:45:00,1.56675,1.56695,1.56675,1.56695,351200000.0
2008-03-19 00:46:00,1.56695,1.56695,1.5668,1.56695,548800000.0
2008-03-19 00:47:00,1.56695,1.56695,1.5666,1.56675,1165600000.0
2008-03-19 00:48:00,1.5661,1.5662,1.5654,1.5656,2025000000.0
2008-03-19 00:49:00,1.5665,1.5667,1.5664,1.5664,2025000000.0
2008-03-19 00:50:00,1.5664,1.56655,1.5664,1.56645,1216600000.0
2008-03-19 00:51:00,1.56645,1.5665,1.5664,1.5664,1597600000.0
2008-03-19 00:52:00,1.5664,1.5664,1.5664,1.5664,1350600000.0
2008-03-19 00:53:00,1.5664,1.5665,1.5664,1.56645,1954200000.0
2008-03-19 00:54:00,1.56645,1.56665,1.5664,1.5665,1979200000.0
2008-03-19 00:55:00,1.5665,1.5666,1.5664,1.56645,1640000000.0
2008-03-19 00:56:00,1.56645,1.5666,1.5664,1.5665,1811000000.0
2008-03-19 00:57:00,1.5652,1.5654,1.5647,1.5649,1865800009.0
2008-03-19 00:58:00,1.5651,1.5651,1.5649,1.5649,1865800009.0
2008-03-19 00:59:00,1.5651,1.5651,1.5646,1.5647,1865800009.0
2008-03-19 01:00:00,1.5665,1.5665,1.5662,1.5663,1865800009.0
2008-03-19 01:01:00,1.5642,1.5642,1.5636,1.5637,1798500000.0
2008-03-19 01:02:00,1.5638,1.5642,1.5636,1.564,1798500000.0
2008-03-19 01:03:00,1.5642,1.5646,1.564,1.5645,1798500000.0
2008-03-19 01:04:00,1.5646,1.5647,1.5643,1.5647,1798500000.0
2008-03-19 01:05:00,1.5648,1.5654,1.5644,1.565,1798500000.0
2008-03-19 01:06:00,1.5651,1.5652,1.5646,1.5648,1798500000.0
2008-03-19 01:07:00,1.5646,1.5648,1.5644,1.5644,1798500000.0
2008-03-19 01:08:00,1.5662,1.5666,1.5661,1.5662,1798500000.0
2008-03-19 01:09:00,1.5646,1.5646,1.5644,1.5644,2006000053.0
2008-03-19 01:10:00,1.5645,1.5646,1.5644,1.5646,2006000053.0
2008-03-19 01:11:00,1.5645,1.5647,1.5644,1.5646,2006000053.0
2008-03-19 01:12:00,1.5645,1.5646,1.5642,1.5645,2006000053.0
2008-03-19 01:13:00,1.5641,1.5645,1.5641,1.5644,2006000053.0
2008-03-19 01:14:00,1.5661,1.5662,1.5661,1.56615,2006000053.0
2008-03-19 01:15:00,1.56615,1.56615,1.566,1.566,482500000.0
2008-03-19 01:16:00,1.566,1.56605,1.56595,1.566,1880300000.0
2008-03-19 01:17:00,1.5633,1.5635,1.5632,1.5634,530400000.0
2008-03-19 01:18:00,1.5635,1.5639,1.5629,1.5629,530400000.0
2008-03-19 01:19:00,1.5631,1.5631,1.5624,1.5625,530400000.0
2008-03-19 01:20:00,1.566,1.566,1.56595,1.56595,530400000.0
2008-03-19 01:21:00,1.56595,1.56595,1.56595,1.56595,352000000.0
2008-03-19 01:22:00,1.56595,1.56595,1.56595,1.56595,352800000.0
2008-03-19 01:23:00,1.56595,1.56605,1.56595,1.56595,355200000.0
2008-03-19 01:24:00,1.56595,1.56595,1.5659,1.5659,716100005.0
2008-03-19 01:25:00,1.5627,1.5628,1.5626,1.5628,1977900000.0
2008-03-19 01:26:00,1.5629,1.563,1.5627,1.563,1977900000.0
2008-03-19 01:27:00,1.5631,1.5631,1.563,1.5631,1977900000.0
2008-03-19 01:28:00,1.5629,1.5631,1.5626,1.5629,1977900000.0
2008-03-19 01:29:00,1.56585,1.566,1.5658,1.5658,1977900000.0
2008-03-19 01:30:00,1.5629,1.5631,1.5629,1.563,685099999.0
2008-03-19 01:31:00,1.5631,1.5632,1.5627,1.563,685099999.0
2008-03-19 01:32:00,1.5631,1.5632,1.563,1.563,685099999.0
2008-03-19 01:33:00,1.5628,1.5629,1.5627,1.5627,685099999.0
2008-03-19 01:34:00,1.5628,1.5629,1.5626,1.5628,685099999.0
2008-03-19 01:35:00,1.5629,1.5631,1.5629,1.563,685099999.0
2008-03-19 01:36:00,1.5629,1.5632,1.5629,1.5632,685099999.0
2008-03-19 01:37:00,1.56585,1.56685,1.5656,1.5665,685099999.0
2008-03-19 01:38:00,1.5665,1.5667,1.5665,1.5666,1913699979.0
2008-03-19 01:39:00,1.5666,1.5666,1.5666,1.5666,88800000.0
2008-03-19 01:40:00,1.5666,1.5667,1.5666,1.5666,876600016.0
2008-03-19 01:41:00,1.5667,1.5668,1.5665,1.5665,1476800012.0
2008-03-19 01:42:00,1.5665,1.5665,1.56635,1.56635,66900000.0
2008-03-19 01:43:00,1.56635,1.5666,1.5662,1.56635,1906899992.0
2008-03-19 01:44:00,1.56635,1.56635,1.56635,1.56635,533800000.0
2008-03-19 01:45:00,1.56635,1.56635,1.56625,1.56625,2118900000.0
2008-03-19 01:46:00,1.56625,1.5664,1.5662,1.56625,1456300000.0
2008-03-19 01:47:00,1.56625,1.56625,1.56585,1.56595,137900000.0
2008-03-19 01:48:00,1.56595,1.56595,1.56535,1.56535,1547400000.0
2008-03-19 01:49:00,1.56535,1.56545,1.56515,1.56515,550200000.0
2008-03-19 01:50:00,1.56515,1.56555,1.56515,1.56545,414000000.0
2008-03-19 01:51:00,1.56545,1.56545,1.5652,1.56525,852400000.0
2008-03-19 01:52:00,1.56525,1.56525,1.56525,1.56525,255200000.0
2008-03-19 01:53:00,1.56525,1.56525,1.5651,1.5652,205100000.0
2008-03-19 01:54:00,1.5652,1.5652,1.56515,1.56515,1075100000.0
2008-03-19 01:55:00,1.56515,1.56515,1.56505,1.56515,254400000.0
2008-03-19 01:56:00,1.56515,1.56515,1.56505,1.56515,232800000.0
2008-03-19 01:57:00,1.5645,1.5649,1.5643,1.5646,809500000.0
2008-03-19 01:58:00,1.56465,1.56495,1.56465,1.56485,809500000.0
2008-03-19 01:59:00,1.56485,1.56485,1.56465,1.56465,169200000.0
2008-03-19 02:00:00,1.56465,1.56465,1.56405,1.56405,631699999.0
2008-03-19 02:01:00,1.56405,1.56415,1.56365,1.5637,682500000.0
2008-03-19 02:02:00,1.5637,1.56405,1.56365,1.56375,1211699998.0
2008-03-19 02:03:00,1.56395,1.56445,1.5638,1.5642,1637100000.0
2008-03-19 02:04:00,1.5659,1.5659,1.5648,1.5651,784700000.0
2008-03-19 02:05:00,1.56455,1.56495,1.56445,1.56495,784700000.0
2008-03-19 02:06:00,1.56495,1.56515,1.56455,1.5647,1639100000.0
2008-03-19 02:07:00,1.5647,1.56475,1.56445,1.56445,279200000.0
2008-03-19 02:08:00,1.56445,1.5645,1.56405,1.56445,1058600000.0
2008-03-19 02:09:00,1.56445,1.56445,1.56435,1.56435,1014400000.0
2008-03-19 02:10:00,1.56435,1.56455,1.56425,1.56445,1907700000.0
2008-03-19 02:11:00,1.5644,1.56485,1.56425,1.56435,1225759528.0
2008-03-19 02:12:00,1.56435,1.56485,1.56425,1.56425,541359354.0
2008-03-19 02:13:00,1.56425,1.56445,1.564,1.56425,1340800000.0
2008-03-19 02:14:00,1.56425,1.56445,1.56415,1.5642,730500000.0
2008-03-19 02:15:00,1.5642,1.56455,1.5631,1.5634,342700000.0
2008-03-19 02:16:00,1.56345,1.56345,1.56315,1.56325,1792400000.0
2008-03-19 02:17:00,1.5651,1.5657,1.5651,1.5655,1530399999.0
2008-03-19 02:18:00,1.56345,1.5639,1.56295,1.56305,1530399999.0
2008-03-19 02:19:00,1.56315,1.56315,1.56225,1.5625,1113200000.0
2008-03-19 02:20:00,1.5625,1.5625,1.56225,1.56245,679200000.0
2008-03-19 02:21:00,1.56225,1.56275,1.56205,1.56255,1456000000.0
2008-03-19 02:22:00,1.56255,1.56295,1.56245,1.5627,827000000.0
2008-03-19 02:23:00,1.5627,1.56285,1.5626,1.56275,2119500000.0
2008-03-19 02:24:00,1.56275,1.56305,1.56255,1.56255,1939600000.0
2008-03-19 02:25:00,1.5671,1.5671,1.5666,1.5668,951600000.0
2008-03-19 02:26:00,1.56285,1.56305,1.5627,1.56305,951600000.0
2008-03-19 02:27:00,1.56305,1.5631,1.56295,1.56295,1728400000.0
2008-03-19 02:28:00,1.56295,1.56295,1.56255,1.56285,2095600000.0
2008-03-19 02:29:00,1.56285,1.56295,1.56265,1.5627,1404199999.0
2008-03-19 02:30:00,1.5627,1.56295,1.5627,1.56275,1325900000.0
2008-03-19 02:31:00,1.56275,1.56295,1.5627,1.56275,366000000.0
2008-03-19 02:32:00,1.56275,1.56305,1.56275,1.563,915200000.0
2008-03-19 02:33:00,1.563,1.563,1.56265,1.56265,1536000000.0
2008-03-19 02:35:00,1.56275,1.56295,1.56275,1.56275,814600000.0
2008-03-19 02:36:00,1.56275,1.56315,1.56275,1.56315,1068700000.0
2008-03-19 02:37:00,1.56315,1.56365,1.5631,1.56315,1282500000.0
2008-03-19 02:38:00,1.56315,1.5635,1.56315,1.5632,177500000.0
2008-03-19 02:39:00,1.5632,1.56385,1.5632,1.56365,1197500000.0
2008-03-19 02:40:00,1.56365,1.56455,1.56345,1.5642,940300000.0
2008-03-19 02:41:00,1.5642,1.56545,1.56415,1.56535,1386600000.0
2008-03-19 02:42:00,1.56535,1.56535,1.56475,1.56515,553200000.0
2008-03-19 02:43:00,1.56515,1.56515,1.56475,1.56475,1872800000.0
2008-03-19 02:45:00,1.5666,1.5666,1.5664,1.5664,1220300000.0
2008-03-19 02:46:00,1.5665,1.5665,1.5663,1.5663,1220300000.0
2008-03-19 02:48:00,1.56475,1.56495,1.56465,1.56465,1220300000.0
2008-03-19 02:49:00,1.56465,1.56485,1.5646,1.56485,1998000000.0
2008-03-19 02:50:00,1.5668,1.5668,1.5664,1.5664,2002599994.0
2008-03-19 02:51:00,1.5665,1.5666,1.5664,1.5666,2002599994.0
2008-03-19 02:52:00,1.56465,1.56495,1.5645,1.56475,2002599994.0
2008-03-19 02:53:00,1.5647,1.56505,1.5647,1.56475,1662000000.0
2008-03-19 02:54:00,1.56475,1.56485,1.5645,1.56465,2036000000.0
2008-03-19 02:55:00,1.56465,1.56475,1.56445,1.56445,1409200000.0
2008-03-19 02:56:00,1.5645,1.5646,1.56445,1.5645,1418400000.0
2008-03-19 02:57:00,1.5645,1.56475,1.56445,1.5645,1769700000.0
2008-03-19 02:58:00,1.5645,1.5646,1.56445,1.5645,1866800000.0
2008-03-19 02:59:00,1.5645,1.56455,1.56445,1.56455,325200000.0
2008-03-19 03:00:00,1.56455,1.56455,1.5641,1.5645,524500000.0
2008-03-19 03:01:00,1.5645,1.56545,1.5643,1.5654,865900000.0
2008-03-19 03:02:00,1.5654,1.56545,1.565,1.56525,1461400000.0
2008-03-19 03:03:00,1.56525,1.5659,1.56525,1.5659,1383599999.0
2008-03-19 03:04:00,1.5659,1.5659,1.56495,1.56495,399800000.0
2008-03-19 03:05:00,1.56495,1.56515,1.5649,1.565,768600000.0
2008-03-19 03:06:00,1.565,1.5655,1.56475,1.5648,435699998.0
2008-03-19 03:07:00,1.56485,1.5655,1.56485,1.5653,677000000.0
2008-03-19 03:08:00,1.5653,1.56575,1.56515,1.56565,327700000.0
2008-03-19 03:09:00,1.56565,1.56595,1.56545,1.56565,876299999.0
2008-03-19 03:10:00,1.56565,1.5657,1.5652,1.5652,1980800004.0
2008-03-19 03:11:00,1.5652,1.56545,1.565,1.565,1137800000.0
2008-03-19 03:12:00,1.565,1.56505,1.565,1.565,924300000.0
2008-03-19 03:13:00,1.565,1.5652,1.565,1.5651,929000000.0
2008-03-19 03:14:00,1.565,1.5651,1.565,1.565,1929400000.0
2008-03-19 03:15:00,1.565,1.56505,1.565,1.565,1060800000.0
2008-03-19 03:16:00,1.565,1.5653,1.565,1.565,916800000.0
2008-03-19 03:17:00,1.565,1.56545,1.565,1.56545,2016599948.0
2008-03-19 03:18:00,1.5653,1.5654,1.565,1.5652,1223099999.0
2008-03-19 03:19:00,1.5651,1.5653,1.565,1.5651,1223099999.0
2008-03-19 03:20:00,1.5652,1.5653,1.5651,1.5651,1223099999.0
2008-03-19 03:21:00,1.56605,1.56665,1.56585,1.5664,1223099999.0
2008-03-19 03:22:00,1.5664,1.56665,1.5664,1.5665,246200000.0
2008-03-19 03:23:00,1.5665,1.56665,1.5665,1.56665,204300000.0
2008-03-19 03:24:00,1.5645,1.5647,1.5645,1.5647,689000000.0
2008-03-19 03:25:00,1.56665,1.56705,1.56665,1.56695,689000000.0
2008-03-19 03:26:00,1.56695,1.56755,1.56695,1.5673,1116000000.0
2008-03-19 03:27:00,1.56725,1.56735,1.5672,1.5673,776100000.0
2008-03-19 03:28:00,1.5673,1.56745,1.5672,1.56745,1395200000.0
2008-03-19 03:29:00,1.56745,1.56745,1.5673,1.5673,1739200000.0
2008-03-19 03:30:00,1.56725,1.56765,1.5672,1.5672,1795600000.0
2008-03-19 03:31:00,1.5672,1.56725,1.56695,1.56695,1257600000.0
2008-03-19 03:32:00,1.56695,1.5672,1.56695,1.56695,1876000000.0
2008-03-19 03:33:00,1.56695,1.56695,1.5666,1.56665,1546300000.0
2008-03-19 03:34:00,1.56665,1.56675,1.56665,1.56665,1072800000.0
2008-03-19 03:35:00,1.56665,1.56675,1.5666,1.56665,1207700000.0
2008-03-19 03:36:00,1.5657,1.5659,1.5657,1.5659,1687600000.0
2008-03-19 03:37:00,1.5658,1.5658,1.5658,1.5658,1687600000.0
2008-03-19 03:38:00,1.5659,1.5659,1.5659,1.5659,1687600000.0
2008-03-19 03:39:00,1.5658,1.566,1.5658,1.566,1687600000.0
2008-03-19 03:40:00,1.56625,1.56655,1.56625,1.56655,1687600000.0
2008-03-19 03:41:00,1.5662,1.5662,1.5661,1.5662,2128400000.0
2008-03-19 03:42:00,1.5663,1.5665,1.5663,1.5665,2128400000.0
2008-03-19 03:43:00,1.5663,1.5665,1.5663,1.5665,2128400000.0
2008-03-19 03:44:00,1.56625,1.5665,1.56625,1.5665,2128400000.0
2008-03-19 03:45:00,1.5665,1.5665,1.5665,1.5665,1598400000.0
2008-03-19 03:46:00,1.5665,1.56665,1.56625,1.56625,2061000000.0
2008-03-19 03:47:00,1.5662,1.5662,1.5662,1.5662,1442000000.0
2008-03-19 03:48:00,1.5664,1.5664,1.5662,1.5662,1442000000.0
2008-03-19 03:49:00,1.56625,1.5664,1.5662,1.56625,1442000000.0
2008-03-19 03:50:00,1.56625,1.5665,1.56625,1.56625,487300000.0
2008-03-19 03:51:00,1.56625,1.56655,1.56625,1.5665,1660200000.0
2008-03-19 03:52:00,1.5665,1.56665,1.5665,1.56665,141100000.0
2008-03-19 03:53:00,1.56665,1.56665,1.5666,1.56665,175000000.0
2008-03-19 03:54:00,1.56665,1.56665,1.56665,1.56665,632000000.0
2008-03-19 03:55:00,1.56665,1.56665,1.56665,1.56665,746400000.0
2008-03-19 03:56:00,1.56665,1.56665,1.56665,1.56665,176000000.0
2008-03-19 03:57:00,1.56665,1.56665,1.56625,1.56625,207900000.0
2008-03-19 03:58:00,1.56625,1.56625,1.56625,1.56625,1191200000.0
2008-03-19 03:59:00,1.56625,1.56635,1.566,1.56615,1345500000.0
2008-03-19 04:00:00,1.566,1.566,1.566,1.566,1415800000.0
2008-03-19 04:01:00,1.5659,1.5659,1.5657,1.5657,1415800000.0
2008-03-19 04:02:00,1.5656,1.5656,1.5656,1.5656,1415800000.0
2008-03-19 04:03:00,1.5663,1.56635,1.56605,1.56605,1415800000.0
2008-03-19 04:04:00,1.56605,1.56625,1.566,1.5662,831300000.0
2008-03-19 04:05:00,1.5662,1.56635,1.56605,1.5661,1733300000.0
2008-03-19 04:06:00,1.5661,1.5664,1.56605,1.5663,164500000.0
2008-03-19 04:07:00,1.5663,1.5663,1.566,1.566,105500000.0
2008-03-19 04:08:00,1.566,1.566,1.566,1.566,122000000.0
2008-03-19 04:09:00,1.566,1.5661,1.566,1.5661,104400000.0
2008-03-19 04:10:00,1.5661,1.5661,1.5655,1.5656,552000000.0
2008-03-19 04:11:00,1.5656,1.5656,1.5654,1.5654,1098800000.0
2008-03-19 04:12:00,1.5649,1.5651,1.5649,1.565,2092700000.0
2008-03-19 04:13:00,1.5655,1.5655,1.56535,1.56545,2092700000.0
2008-03-19 04:14:00,1.5647,1.5648,1.5645,1.5645,1030300000.0
2008-03-19 04:15:00,1.56545,1.5656,1.56545,1.5655,1030300000.0
2008-03-19 04:16:00,1.5655,1.5656,1.56515,1.5656,1081600000.0
2008-03-19 04:17:00,1.5656,1.5656,1.5655,1.5655,151100000.0
2008-03-19 04:18:00,1.5655,1.5656,1.56515,1.56515,410200000.0
2008-03-19 04:19:00,1.56515,1.5653,1.56505,1.5653,309600000.0
2008-03-19 04:20:00,1.5653,1.5653,1.5652,1.5652,708400000.0
2008-03-19 04:21:00,1.5652,1.5652,1.5652,1.5652,176000000.0
2008-03-19 04:22:00,1.5652,1.5652,1.56485,1.56495,545100000.0
2008-03-19 04:23:00,1.56495,1.56495,1.56415,1.56455,1105200000.0
2008-03-19 04:24:00,1.56455,1.56455,1.5644,1.5645,1179400000.0
2008-03-19 04:25:00,1.5645,1.56465,1.5645,1.56455,1321100000.0
2008-03-19 04:26:00,1.56455,1.56485,1.56435,1.56445,1975499998.0
2008-03-19 04:27:00,1.5639,1.5639,1.5638,1.5639,808899994.0
2008-03-19 04:28:00,1.56395,1.5641,1.56345,1.56385,808899994.0
2008-03-19 04:29:00,1.56385,1.5641,1.56365,1.56375,433700000.0
2008-03-19 04:30:00,1.56375,1.5641,1.5637,1.5641,339600000.0
2008-03-19 04:31:00,1.5641,1.56445,1.5639,1.56445,753100000.0
2008-03-19 04:32:00,1.56445,1.56475,1.5644,1.56475,1660500000.0
2008-03-19 04:33:00,1.564,1.564,1.564,1.564,568800000.0
2008-03-19 04:34:00,1.5641,1.5641,1.564,1.564,568800000.0
2008-03-19 04:35:00,1.56505,1.56565,1.56505,1.56565,568800000.0
2008-03-19 04:36:00,1.5639,1.5643,1.5639,1.5641,2075600000.0
2008-03-19 04:37:00,1.5642,1.5643,1.5639,1.5639,2075600000.0
2008-03-19 04:38:00,1.5641,1.5641,1.564,1.564,2075600000.0
2008-03-19 04:39:00,1.5639,1.564,1.5639,1.5639,2075600000.0
2008-03-19 04:40:00,1.56585,1.56595,1.56585,1.56595,2075600000.0
2008-03-19 04:41:00,1.5638,1.5639,1.5638,1.5638,240500000.0
2008-03-19 04:42:00,1.56615,1.56645,1.56615,1.56615,240500000.0
2008-03-19 04:43:00,1.56615,1.56645,1.56605,1.56605,192300000.0
2008-03-19 04:44:00,1.56605,1.56645,1.56605,1.56605,101100000.0
2008-03-19 04:45:00,1.56605,1.56615,1.56605,1.56615,88800000.0
2008-03-19 04:46:00,1.56615,1.5662,1.56585,1.5662,651100001.0
2008-03-19 04:47:00,1.5662,1.5662,1.56615,1.5662,88400000.0
2008-03-19 04:48:00,1.5662,1.5662,1.5662,1.5662,88000000.0
2008-03-19 04:49:00,1.5662,1.5662,1.5661,1.5661,1144400000.0
2008-03-19 04:50:00,1.5661,1.5661,1.5661,1.5661,89200000.0
2008-03-19 04:51:00,1.5661,1.5661,1.56605,1.5661,264300000.0
2008-03-19 04:52:00,1.5661,1.56615,1.5661,1.5661,409500000.0
2008-03-19 04:53:00,1.5661,1.5661,1.56605,1.56605,84000000.0
2008-03-19 04:54:00,1.56605,1.56605,1.56585,1.56595,162300000.0
2008-03-19 04:55:00,1.56595,1.56605,1.56595,1.56605,1323500000.0
2008-03-19 04:56:00,1.56605,1.5661,1.566,1.566,678900000.0
2008-03-19 04:57:00,1.566,1.5663,1.566,1.56605,104100000.0
2008-03-19 04:58:00,1.56605,1.56615,1.5659,1.56595,350200000.0
2008-03-19 04:59:00,1.56595,1.56595,1.5658,1.5658,376900000.0
2008-03-19 05:00:00,1.5658,1.5659,1.5656,1.5656,144500000.0
2008-03-19 05:01:00,1.5656,1.5657,1.56545,1.5655,102400000.0
2008-03-19 05:02:00,1.5634,1.5635,1.563,1.5634,864800000.0
2008-03-19 05:03:00,1.56545,1.56545,1.5654,1.5654,864800000.0
2008-03-19 05:04:00,1.5654,1.56545,1.5653,1.5653,1577200000.0
2008-03-19 05:05:00,1.5653,1.5653,1.5651,1.5651,87800000.0
2008-03-19 05:06:00,1.5651,1.5653,1.56505,1.5653,1196000009.0
2008-03-19 05:07:00,1.5653,1.5653,1.5652,1.5652,90000000.0
2008-03-19 05:08:00,1.5652,1.5652,1.56505,1.5651,376599982.0
2008-03-19 05:09:00,1.5651,1.5652,1.56455,1.56485,418400000.0
2008-03-19 05:10:00,1.56485,1.56485,1.56455,1.5648,223200000.0
2008-03-19 05:11:00,1.5648,1.5648,1.56475,1.5648,132000000.0
2008-03-19 05:12:00,1.5648,1.5649,1.5648,1.5648,104400000.0
2008-03-19 05:13:00,1.5648,1.5648,1.56465,1.56465,139000000.0
2008-03-19 05:14:00,1.56465,1.56465,1.5643,1.5644,366500000.0
2008-03-19 05:15:00,1.56435,1.5644,1.56405,1.56405,1015400000.0
2008-03-19 05:16:00,1.56405,1.5641,1.564,1.564,275500000.0
2008-03-19 05:17:00,1.564,1.564,1.56385,1.56385,87600000.0
2008-03-19 05:18:00,1.56385,1.56385,1.56385,1.56385,87600000.0
2008-03-19 05:19:00,1.56385,1.5641,1.5638,1.56385,101200000.0
2008-03-19 05:20:00,1.56385,1.5641,1.5638,1.5638,110900000.0
2008-03-19 05:21:00,1.5638,1.564,1.56375,1.56385,141400000.0
2008-03-19 05:22:00,1.56385,1.5641,1.56375,1.564,752199989.0
2008-03-19 05:23:00,1.564,1.5641,1.5638,1.56385,777499987.0
2008-03-19 05:24:00,1.56385,1.56385,1.56335,1.56335,1056100000.0
2008-03-19 05:25:00,1.56345,1.5638,1.56325,1.5638,1205499965.0
2008-03-19 05:26:00,1.5638,1.5638,1.56355,1.5637,330400000.0
2008-03-19 05:27:00,1.5637,1.5637,1.5637,1.5637,88800000.0
2008-03-19 05:28:00,1.5637,1.56395,1.5637,1.5637,91600000.0
2008-03-19 05:29:00,1.5637,1.5637,1.5636,1.5637,117000000.0
2008-03-19 05:30:00,1.5637,1.5638,1.5637,1.5637,125000000.0
2008-03-19 05:31:00,1.5637,1.56445,1.5637,1.56405,825100018.0
2008-03-19 05:32:00,1.56405,1.5641,1.5639,1.564,807600000.0
2008-03-19 05:33:00,1.564,1.564,1.564,1.564,98600000.0
2008-03-19 05:34:00,1.564,1.5641,1.56385,1.5641,176100000.0
2008-03-19 05:35:00,1.5641,1.56415,1.5641,1.56415,88400000.0
2008-03-19 05:36:00,1.56415,1.56425,1.56345,1.56385,290300000.0
2008-03-19 05:37:00,1.56385,1.56425,1.56385,1.56385,129300000.0
2008-03-19 05:38:00,1.56385,1.56435,1.5635,1.5635,451500000.0
2008-03-19 05:39:00,1.5635,1.56365,1.5635,1.5635,261500000.0
2008-03-19 05:40:00,1.5635,1.5635,1.5635,1.5635,116300000.0
2008-03-19 05:41:00,1.5635,1.5636,1.5635,1.5636,67800000.0
2008-03-19 05:42:00,1.5636,1.5636,1.5636,1.5636,88800000.0
2008-03-19 05:43:00,1.5636,1.5636,1.56345,1.56345,159400000.0
2008-03-19 05:44:00,1.56345,1.5636,1.56345,1.5636,946700000.0
2008-03-19 05:45:00,1.5636,1.5636,1.5634,1.56345,2047400000.0
2008-03-19 05:46:00,1.563,1.5631,1.563,1.5631,149300000.0
2008-03-19 05:47:00,1.5637,1.5639,1.5637,1.5639,149300000.0
2008-03-19 05:48:00,1.5639,1.5639,1.5638,1.5638,91400000.0
2008-03-19 05:49:00,1.5638,1.5639,1.5638,1.5639,88600000.0
2008-03-19 05:50:00,1.5639,1.5641,1.5638,1.5641,99400000.0
2008-03-19 05:51:00,1.5641,1.5642,1.56405,1.56405,150400000.0
2008-03-19 05:52:00,1.56405,1.56405,1.56405,1.56405,88000000.0
2008-03-19 05:53:00,1.56405,1.56405,1.56405,1.56405,89200000.0
2008-03-19 05:54:00,1.56405,1.56415,1.56405,1.56415,135200000.0
2008-03-19 05:55:00,1.56415,1.56415,1.56385,1.5641,88000000.0
2008-03-19 05:56:00,1.5641,1.56415,1.56385,1.56415,90800000.0
2008-03-19 05:57:00,1.56415,1.56415,1.56375,1.56375,801700000.0
2008-03-19 05:58:00,1.56375,1.56385,1.56285,1.5635,307200000.0
2008-03-19 05:59:00,1.5635,1.5635,1.56315,1.5632,597200000.0
2008-03-19 06:00:00,1.5632,1.5633,1.563,1.563,237500000.0
2008-03-19 06:01:00,1.563,1.56345,1.563,1.5634,114700000.0
2008-03-19 06:02:00,1.5634,1.56345,1.56295,1.56325,472300000.0
2008-03-19 06:03:00,1.56325,1.56325,1.56295,1.563,158800000.0
2008-03-19 06:04:00,1.563,1.5632,1.563,1.56315,110800000.0
2008-03-19 06:05:00,1.56315,1.5632,1.563,1.5631,129400000.0
2008-03-19 06:06:00,1.5631,1.5631,1.56305,1.5631,131600000.0
2008-03-19 06:07:00,1.5631,1.5632,1.5631,1.5631,141200000.0
2008-03-19 06:08:00,1.5631,1.5632,1.56305,1.56305,93800000.0
2008-03-19 06:09:00,1.56305,1.56305,1.56295,1.56305,89200000.0
2008-03-19 06:10:00,1.56305,1.56305,1.56275,1.5629,103600000.0
2008-03-19 06:11:00,1.5629,1.563,1.56245,1.56245,160100000.0
2008-03-19 06:12:00,1.56245,1.56275,1.5623,1.5625,259000000.0
2008-03-19 06:13:00,1.5625,1.5625,1.5622,1.5623,149100000.0
2008-03-19 06:14:00,1.5623,1.5625,1.5623,1.5625,157800000.0
2008-03-19 06:15:00,1.56245,1.56245,1.5623,1.56235,108300000.0
2008-03-19 06:16:00,1.56235,1.563,1.5623,1.563,87100000.0
2008-03-19 06:17:00,1.563,1.56315,1.5629,1.5629,91600000.0
2008-03-19 06:18:00,1.5629,1.5634,1.5629,1.5633,123400000.0
2008-03-19 06:19:00,1.5633,1.5637,1.5633,1.5635,939900000.0
2008-03-19 06:20:00,1.5635,1.5638,1.5633,1.5633,357300000.0
2008-03-19 06:21:00,1.5633,1.5633,1.5629,1.5632,124800000.0
2008-03-19 06:22:00,1.5632,1.5633,1.5629,1.5633,100800000.0
2008-03-19 06:23:00,1.5632,1.5638,1.5632,1.56335,924600000.0
2008-03-19 06:24:00,1.56335,1.5635,1.56335,1.5634,470600000.0
2008-03-19 06:25:00,1.5634,1.56345,1.56335,1.56335,320000000.0
2008-03-19 06:26:00,1.56335,1.56335,1.56335,1.56335,963700000.0
2008-03-19 06:27:00,1.56335,1.56335,1.5633,1.56335,235700000.0
2008-03-19 06:28:00,1.56335,1.56335,1.5633,1.5633,1688900000.0
2008-03-19 06:29:00,1.5633,1.5633,1.563,1.56305,258300000.0
2008-03-19 06:30:00,1.56305,1.5631,1.56305,1.5631,692600000.0
2008-03-19 06:31:00,1.5631,1.5631,1.56305,1.56305,1469200000.0
2008-03-19 06:32:00,1.56305,1.5631,1.56305,1.5631,1112800000.0
2008-03-19 06:33:00,1.5631,1.5633,1.5631,1.5631,87600000.0
2008-03-19 06:34:00,1.5631,1.5632,1.5629,1.563,94500000.0
2008-03-19 06:35:00,1.563,1.56335,1.563,1.5631,135400000.0
2008-03-19 06:36:00,1.5631,1.5631,1.56285,1.5629,337600000.0
2008-03-19 06:37:00,1.5629,1.563,1.5629,1.563,224600000.0
2008-03-19 06:38:00,1.563,1.563,1.5629,1.5629,120500000.0
2008-03-19 06:39:00,1.5629,1.563,1.5629,1.563,88200000.0
2008-03-19 06:40:00,1.563,1.5631,1.563,1.5631,88000000.0
2008-03-19 06:41:00,1.5631,1.5631,1.563,1.5631,87700000.0
2008-03-19 06:42:00,1.5631,1.5633,1.563,1.5633,90700000.0
2008-03-19 06:43:00,1.5633,1.5634,1.5632,1.56335,519700000.0
2008-03-19 06:44:00,1.56335,1.5637,1.5631,1.5632,1653500000.0
2008-03-19 06:45:00,1.5632,1.5632,1.5629,1.5629,106200000.0
2008-03-19 06:46:00,1.5629,1.563,1.5629,1.5629,137000000.0
2008-03-19 06:47:00,1.5629,1.5632,1.5628,1.5629,124400000.0
2008-03-19 06:48:00,1.5629,1.5631,1.5629,1.56305,123000000.0
2008-03-19 06:49:00,1.563,1.5634,1.563,1.5633,104800000.0
2008-03-19 06:50:00,1.5633,1.5633,1.56295,1.56305,90200000.0
2008-03-19 06:51:00,1.56305,1.5637,1.56295,1.5632,434100000.0
2008-03-19 06:52:00,1.56315,1.5639,1.5629,1.56315,291100000.0
2008-03-19 06:53:00,1.56315,1.5637,1.56305,1.5636,127900000.0
2008-03-19 06:54:00,1.5636,1.5643,1.56335,1.56405,155100000.0
2008-03-19 06:55:00,1.56405,1.5644,1.56375,1.5641,130000000.0
2008-03-19 06:56:00,1.5641,1.56445,1.56335,1.5636,167000000.0
2008-03-19 06:57:00,1.5636,1.5641,1.5636,1.5637,246800000.0
2008-03-19 06:58:00,1.5637,1.56395,1.5637,1.56395,128900000.0
2008-03-19 06:59:00,1.56395,1.564,1.5638,1.5638,164400000.0
2008-03-19 07:00:00,1.5638,1.5638,1.56325,1.56335,94400000.0
2008-03-19 07:01:00,1.56335,1.56335,1.56335,1.56335,87600000.0
2008-03-19 07:02:00,1.56335,1.56335,1.56335,1.56335,87200000.0
2008-03-19 07:03:00,1.56335,1.56355,1.56315,1.5632,175200000.0
2008-03-19 07:04:00,1.56315,1.56335,1.56275,1.563,1347200000.0
2008-03-19 07:05:00,1.563,1.56325,1.56275,1.56305,1815700000.0
2008-03-19 07:06:00,1.56305,1.5631,1.56275,1.56295,1981199988.0
2008-03-19 07:07:00,1.56295,1.56315,1.5629,1.5629,1223400001.0
2008-03-19 07:08:00,1.5629,1.5632,1.56285,1.5631,841500000.0
2008-03-19 07:09:00,1.5631,1.5631,1.5623,1.5623,131700000.0
2008-03-19 07:10:00,1.5623,1.56255,1.5623,1.5624,228800000.0
2008-03-19 07:11:00,1.5624,1.563,1.56235,1.563,91500000.0
2008-03-19 07:12:00,1.563,1.563,1.56225,1.5624,282200000.0
2008-03-19 07:13:00,1.5624,1.5624,1.562,1.56215,1809200000.0
2008-03-19 07:14:00,1.56215,1.56215,1.56195,1.56195,1982700000.0
2008-03-19 07:15:00,1.56195,1.56215,1.56185,1.5619,1245700000.0
2008-03-19 07:16:00,1.5619,1.56195,1.56165,1.56175,281000000.0
2008-03-19 07:17:00,1.56175,1.56225,1.56145,1.56155,405500000.0
2008-03-19 07:18:00,1.56155,1.56185,1.56155,1.56175,142400000.0
2008-03-19 07:19:00,1.56175,1.56175,1.56155,1.56165,89100000.0
2008-03-19 07:20:00,1.56165,1.56175,1.56145,1.56155,422200000.0
2008-03-19 07:21:00,1.56155,1.56175,1.56145,1.56165,2108400000.0
2008-03-19 07:22:00,1.5642,1.5643,1.5641,1.5641,2051600000.0
2008-03-19 07:23:00,1.56165,1.56195,1.56155,1.56165,2051600000.0
2008-03-19 07:24:00,1.5641,1.5645,1.5641,1.5645,2084800000.0
2008-03-19 07:25:00,1.5644,1.5645,1.5642,1.5644,2084800000.0
2008-03-19 07:26:00,1.5645,1.5645,1.5645,1.5645,2084800000.0
2008-03-19 07:27:00,1.5647,1.5649,1.5647,1.5648,2084800000.0
2008-03-19 07:28:00,1.5649,1.565,1.5647,1.5649,2084800000.0
2008-03-19 07:29:00,1.5648,1.565,1.5647,1.5649,2084800000.0
2008-03-19 07:30:00,1.5648,1.5649,1.5645,1.5647,2084800000.0
2008-03-19 07:31:00,1.56175,1.56205,1.56165,1.56195,2084800000.0
2008-03-19 07:32:00,1.5644,1.5645,1.5644,1.5645,1666300000.0
2008-03-19 07:33:00,1.5646,1.5652,1.5645,1.5649,1666300000.0
2008-03-19 07:34:00,1.565,1.5652,1.5648,1.5651,1666300000.0
2008-03-19 07:35:00,1.5652,1.5658,1.5648,1.5652,1666300000.0
2008-03-19 07:36:00,1.56245,1.56265,1.56235,1.5625,1666300000.0
2008-03-19 07:37:00,1.5625,1.56295,1.56245,1.5628,655299994.0
2008-03-19 07:38:00,1.5628,1.563,1.5628,1.5628,162200000.0
2008-03-19 07:39:00,1.5628,1.5631,1.5628,1.5631,92900000.0
2008-03-19 07:40:00,1.5631,1.5633,1.5629,1.5633,145800000.0
2008-03-19 07:41:00,1.5633,1.5637,1.56315,1.5632,143300000.0
2008-03-19 07:42:00,1.5632,1.5636,1.5632,1.5636,1692000000.0
2008-03-19 07:43:00,1.5636,1.5636,1.56325,1.56325,450700000.0
2008-03-19 07:44:00,1.56325,1.5633,1.5629,1.563,119900000.0
2008-03-19 07:45:00,1.563,1.5632,1.56295,1.56315,134800000.0
2008-03-19 07:46:00,1.56315,1.56345,1.5631,1.56325,188700000.0
2008-03-19 07:47:00,1.56325,1.56335,1.56325,1.5633,131500000.0
2008-03-19 07:48:00,1.5633,1.5636,1.5633,1.5633,156800000.0
2008-03-19 07:49:00,1.5633,1.56345,1.5633,1.56345,880000000.0
2008-03-19 07:50:00,1.56345,1.56355,1.56345,1.56345,589000000.0
2008-03-19 07:51:00,1.56345,1.56345,1.56325,1.56325,156800000.0
2008-03-19 07:52:00,1.5633,1.56335,1.56305,1.5632,244000000.0
2008-03-19 07:53:00,1.5632,1.5632,1.56245,1.5628,165000000.0
2008-03-19 07:54:00,1.5628,1.5628,1.5622,1.5622,319700000.0
2008-03-19 07:55:00,1.5622,1.5625,1.5622,1.5625,93800000.0
2008-03-19 07:56:00,1.5625,1.5625,1.5625,1.5625,87600000.0
2008-03-19 07:57:00,1.5625,1.5625,1.56195,1.562,267800000.0
2008-03-19 07:58:00,1.562,1.5624,1.562,1.5624,1235200000.0
2008-03-19 07:59:00,1.5624,1.5625,1.56235,1.5624,668800000.0
2008-03-19 08:00:00,1.56235,1.5625,1.56195,1.56195,382500000.0
2008-03-19 08:01:00,1.56195,1.5623,1.5619,1.5622,1262300000.0
2008-03-19 08:02:00,1.5622,1.5625,1.5621,1.5621,391200000.0
2008-03-19 08:03:00,1.5621,1.5621,1.5617,1.5617,98400000.0
2008-03-19 08:04:00,1.5617,1.5617,1.5617,1.5617,88000000.0
2008-03-19 08:05:00,1.5617,1.5621,1.5617,1.5617,112000000.0
2008-03-19 08:06:00,1.5617,1.56205,1.5617,1.56185,258400000.0
2008-03-19 08:07:00,1.56185,1.5622,1.56185,1.5622,405100000.0
2008-03-19 08:08:00,1.5622,1.563,1.562,1.563,567900000.0
2008-03-19 08:09:00,1.563,1.56335,1.5628,1.5628,142300000.0
2008-03-19 08:10:00,1.5628,1.5636,1.5628,1.5635,167800000.0
2008-03-19 08:11:00,1.5635,1.5637,1.56335,1.56345,1928700000.0
2008-03-19 08:12:00,1.56345,1.5639,1.5633,1.5637,616000000.0
2008-03-19 08:13:00,1.5637,1.56405,1.5637,1.5637,164400000.0
2008-03-19 08:14:00,1.5637,1.5639,1.5637,1.5638,87600000.0
2008-03-19 08:15:00,1.5638,1.56445,1.5637,1.5642,124400000.0
2008-03-19 08:16:00,1.5642,1.5648,1.5642,1.5647,148300000.0
2008-03-19 08:17:00,1.5647,1.5648,1.5645,1.5646,88000000.0
2008-03-19 08:18:00,1.5646,1.5648,1.5646,1.5646,97600000.0
2008-03-19 08:19:00,1.5646,1.5647,1.5642,1.5644,1065200000.0
2008-03-19 08:20:00,1.5644,1.5644,1.56395,1.56395,537600000.0
2008-03-19 08:21:00,1.56395,1.56405,1.56395,1.564,258000000.0
2008-03-19 08:22:00,1.564,1.5643,1.56385,1.5641,358400000.0
2008-03-19 08:23:00,1.5641,1.56445,1.564,1.5641,184400000.0
2008-03-19 08:24:00,1.5641,1.5645,1.5641,1.5645,191200000.0
2008-03-19 08:25:00,1.5645,1.56455,1.56415,1.5644,468000000.0
2008-03-19 08:26:00,1.5644,1.5647,1.5644,1.5647,206900000.0
2008-03-19 08:27:00,1.5647,1.56495,1.56465,1.56485,89000000.0
2008-03-19 08:28:00,1.56495,1.565,1.56465,1.56495,107900000.0
2008-03-19 08:29:00,1.56495,1.56495,1.5649,1.56495,88000000.0
2008-03-19 08:30:00,1.56495,1.56515,1.5644,1.56455,100800000.0
2008-03-19 08:31:00,1.56455,1.5646,1.5645,1.5646,89600000.0
2008-03-19 08:32:00,1.5646,1.56465,1.56435,1.5645,91500000.0
2008-03-19 08:33:00,1.5645,1.5653,1.5645,1.56485,203599999.0
2008-03-19 08:34:00,1.56485,1.56525,1.5645,1.56515,351499999.0
2008-03-19 08:35:00,1.56515,1.5655,1.56485,1.56485,857099999.0
2008-03-19 08:36:00,1.56485,1.5658,1.56485,1.5656,503599999.0
2008-03-19 08:37:00,1.56565,1.56605,1.5655,1.56565,357300000.0
2008-03-19 08:38:00,1.56565,1.5659,1.565,1.5652,166200000.0
2008-03-19 08:39:00,1.5652,1.5653,1.56495,1.5653,138000000.0
2008-03-19 08:40:00,1.5653,1.5657,1.56505,1.56535,146400000.0
2008-03-19 08:41:00,1.56535,1.56535,1.56475,1.565,142200000.0
2008-03-19 08:42:00,1.565,1.56525,1.5649,1.56525,90200000.0
2008-03-19 08:43:00,1.56505,1.5654,1.5648,1.56525,88700000.0
2008-03-19 08:44:00,1.56525,1.5653,1.5649,1.5653,89600000.0
2008-03-19 08:45:00,1.5653,1.5655,1.56495,1.56495,142900000.0
2008-03-19 08:46:00,1.56535,1.56585,1.565,1.5652,127300000.0
2008-03-19 08:47:00,1.5652,1.56595,1.56515,1.56595,202000000.0
2008-03-19 08:48:00,1.56595,1.56595,1.56495,1.5653,249299999.0
2008-03-19 08:49:00,1.5653,1.5653,1.5652,1.56525,90400000.0
2008-03-19 08:50:00,1.5651,1.56535,1.56505,1.5652,129500000.0
2008-03-19 08:51:00,1.5652,1.56525,1.56515,1.5652,88800000.0
2008-03-19 08:52:00,1.5652,1.5655,1.56515,1.5653,107000000.0
2008-03-19 08:53:00,1.5653,1.56565,1.565,1.565,293000000.0
2008-03-19 08:54:00,1.56515,1.5653,1.56495,1.5651,142800000.0
2008-03-19 08:55:00,1.56505,1.56505,1.56445,1.56465,395200000.0
2008-03-19 08:56:00,1.56465,1.56465,1.56425,1.5643,206600000.0
2008-03-19 08:57:00,1.5643,1.5645,1.5642,1.5643,109900000.0
2008-03-19 08:58:00,1.5643,1.56455,1.5643,1.56455,105400000.0
2008-03-19 08:59:00,1.56455,1.56465,1.5644,1.56445,111200000.0
2008-03-19 09:00:00,1.56445,1.5648,1.56445,1.56455,111000000.0
2008-03-19 09:01:00,1.56455,1.56455,1.5637,1.5638,123100000.0
2008-03-19 09:02:00,1.5638,1.564,1.5638,1.56385,104500000.0
2008-03-19 09:03:00,1.56385,1.564,1.5638,1.5638,98700000.0
2008-03-19 09:04:00,1.5638,1.5638,1.56145,1.5617,217300000.0
2008-03-19 09:05:00,1.5616,1.5619,1.561,1.5617,198299999.0
2008-03-19 09:06:00,1.5617,1.56205,1.56135,1.5619,146600000.0
2008-03-19 09:07:00,1.5619,1.5621,1.5616,1.562,192400000.0
2008-03-19 09:08:00,1.562,1.56265,1.5619,1.5625,166700000.0
2008-03-19 09:09:00,1.5625,1.5627,1.5622,1.5624,155900000.0
2008-03-19 09:10:00,1.5624,1.5628,1.56225,1.56225,135400000.0
2008-03-19 09:11:00,1.56245,1.5628,1.56215,1.5628,195400000.0
2008-03-19 09:12:00,1.5627,1.5629,1.56215,1.5622,203900000.0
2008-03-19 09:13:00,1.56225,1.5624,1.5619,1.56195,145900000.0
2008-03-19 09:14:00,1.56195,1.5621,1.5612,1.5612,187500000.0
2008-03-19 09:15:00,1.5612,1.5628,1.5612,1.5625,162900000.0
2008-03-19 09:16:00,1.5625,1.56325,1.56235,1.56275,146200000.0
2008-03-19 09:17:00,1.56275,1.5631,1.5626,1.56265,105700000.0
2008-03-19 09:18:00,1.56265,1.56305,1.56265,1.5628,142900000.0
2008-03-19 09:19:00,1.5628,1.563,1.5627,1.5629,156300000.0
2008-03-19 09:20:00,1.5629,1.56315,1.5629,1.56295,85350000.0
2008-03-19 09:21:00,1.56295,1.5632,1.56285,1.56295,125500000.0
2008-03-19 09:22:00,1.563,1.563,1.5627,1.5629,403200000.0
2008-03-19 09:23:00,1.5629,1.5631,1.56275,1.56305,108700000.0
2008-03-19 09:24:00,1.56305,1.5632,1.56285,1.5631,113000000.0
2008-03-19 09:25:00,1.5631,1.5633,1.563,1.5632,220200000.0
2008-03-19 09:26:00,1.5632,1.5634,1.5632,1.5632,150300000.0
2008-03-19 09:27:00,1.5632,1.5643,1.5632,1.5643,128000000.0
2008-03-19 09:28:00,1.5643,1.5644,1.5639,1.5642,134600000.0
2008-03-19 09:29:00,1.5642,1.5646,1.5641,1.5646,130300000.0
2008-03-19 09:30:00,1.5646,1.5647,1.56435,1.5645,147400000.0
2008-03-19 09:31:00,1.5645,1.5649,1.5644,1.5648,131000000.0
2008-03-19 09:32:00,1.5648,1.5655,1.56465,1.5655,225000000.0
2008-03-19 09:33:00,1.5655,1.5655,1.56505,1.5652,176200000.0
2008-03-19 09:34:00,1.56515,1.5657,1.56505,1.5654,188600000.0
2008-03-19 09:35:00,1.5654,1.56545,1.5647,1.5647,134100000.0
2008-03-19 09:36:00,1.5647,1.5648,1.56445,1.5647,122000000.0
2008-03-19 09:37:00,1.5647,1.5649,1.56465,1.5649,102600000.0
2008-03-19 09:38:00,1.5648,1.5653,1.56465,1.5647,297800000.0
2008-03-19 09:39:00,1.5647,1.5654,1.5647,1.5651,759500000.0
2008-03-19 09:40:00,1.5651,1.5654,1.56465,1.56465,241400000.0
2008-03-19 09:41:00,1.56465,1.56495,1.56465,1.56495,99400000.0
2008-03-19 09:42:00,1.56495,1.5652,1.56475,1.56505,237500000.0
2008-03-19 09:43:00,1.56505,1.5651,1.56495,1.565,290300000.0
2008-03-19 09:44:00,1.565,1.565,1.5645,1.5645,109700000.0
2008-03-19 09:45:00,1.5645,1.56465,1.5642,1.5643,221100000.0
2008-03-19 09:46:00,1.5643,1.5643,1.5641,1.5642,167400000.0
2008-03-19 09:47:00,1.5642,1.5643,1.5642,1.5643,156900000.0
2008-03-19 09:48:00,1.5643,1.5645,1.5642,1.5643,150400000.0
2008-03-19 09:49:00,1.5643,1.56445,1.5642,1.5643,140600000.0
2008-03-19 09:50:00,1.5643,1.5644,1.5642,1.5644,312200000.0
2008-03-19 09:51:00,1.5644,1.5646,1.5643,1.5645,115800000.0
2008-03-19 09:52:00,1.5645,1.5646,1.5642,1.5642,120100000.0
2008-03-19 09:53:00,1.5642,1.56445,1.56405,1.56445,100700000.0
2008-03-19 09:54:00,1.56445,1.5647,1.5643,1.5647,95500000.0
2008-03-19 09:55:00,1.5647,1.56525,1.5646,1.56485,110700000.0
2008-03-19 09:56:00,1.5648,1.56495,1.5647,1.5649,95800000.0
2008-03-19 09:57:00,1.5649,1.56495,1.5648,1.56495,89200000.0
2008-03-19 09:58:00,1.56495,1.5653,1.56495,1.56505,102700000.0
2008-03-19 09:59:00,1.56505,1.5651,1.5649,1.565,97400000.0
2008-03-19 10:00:00,1.565,1.56505,1.56485,1.565,93600000.0
2008-03-19 10:01:00,1.565,1.5651,1.56495,1.565,92600000.0
2008-03-19 10:02:00,1.565,1.56505,1.56495,1.565,95600000.0
2008-03-19 10:03:00,1.565,1.565,1.56465,1.56475,139000000.0
2008-03-19 10:04:00,1.56475,1.5649,1.5642,1.5642,108600000.0
2008-03-19 10:05:00,1.5642,1.5644,1.564,1.5643,249700000.0
2008-03-19 10:06:00,1.5643,1.5643,1.56355,1.5636,219900000.0
2008-03-19 10:07:00,1.5636,1.56395,1.56355,1.5638,417900000.0
2008-03-19 10:08:00,1.5638,1.5645,1.5638,1.5645,612900000.0
2008-03-19 10:09:00,1.5645,1.56475,1.56405,1.5647,125600000.0
2008-03-19 10:10:00,1.5648,1.565,1.5644,1.56455,172200000.0
2008-03-19 10:11:00,1.56455,1.5647,1.56435,1.5647,95900000.0
2008-03-19 10:12:00,1.5647,1.565,1.5647,1.56475,189300000.0
2008-03-19 10:13:00,1.56465,1.56475,1.5643,1.5644,213000000.0
2008-03-19 10:14:00,1.5644,1.5644,1.5642,1.5642,86600000.0
2008-03-19 10:15:00,1.5642,1.56435,1.564,1.5641,185100000.0
2008-03-19 10:16:00,1.5642,1.5645,1.5642,1.5644,167500000.0
2008-03-19 10:17:00,1.5644,1.5646,1.56425,1.5645,193400000.0
2008-03-19 10:18:00,1.5645,1.56455,1.5642,1.5644,244100000.0
2008-03-19 10:19:00,1.5644,1.5644,1.56415,1.56415,490300000.0
2008-03-19 10:20:00,1.56415,1.5644,1.5638,1.56405,258000000.0
2008-03-19 10:21:00,1.56405,1.56435,1.564,1.5642,331900000.0
2008-03-19 10:22:00,1.5642,1.56425,1.56405,1.5642,137800000.0
2008-03-19 10:23:00,1.5642,1.5642,1.56395,1.56395,205500000.0
2008-03-19 10:24:00,1.56395,1.56425,1.56395,1.56425,383700000.0
2008-03-19 10:25:00,1.56425,1.56425,1.56355,1.56365,193600000.0
2008-03-19 10:26:00,1.56365,1.56385,1.5636,1.5638,178200000.0
2008-03-19 10:27:00,1.5638,1.5638,1.56275,1.5628,284300000.0
2008-03-19 10:28:00,1.5628,1.56285,1.562,1.562,415100000.0
2008-03-19 10:29:00,1.562,1.5627,1.56185,1.5626,774600000.0
2008-03-19 10:30:00,1.5626,1.5626,1.5621,1.56225,492000000.0
2008-03-19 10:31:00,1.56225,1.5631,1.56225,1.56245,352900000.0
2008-03-19 10:32:00,1.56245,1.5627,1.56225,1.5627,866900000.0
2008-03-19 10:33:00,1.5627,1.5631,1.56255,1.5628,896800000.0
2008-03-19 10:34:00,1.5627,1.5631,1.5627,1.563,437300000.0
2008-03-19 10:35:00,1.563,1.5632,1.56275,1.5628,301800000.0
2008-03-19 10:36:00,1.56285,1.5629,1.56245,1.5625,871600000.0
2008-03-19 10:37:00,1.5625,1.5625,1.5622,1.5624,442300000.0
2008-03-19 10:38:00,1.5624,1.5627,1.5623,1.5627,1047500000.0
2008-03-19 10:39:00,1.5627,1.5633,1.56265,1.5632,549600000.0
2008-03-19 10:40:00,1.5632,1.5633,1.5631,1.5633,515300000.0
2008-03-19 10:41:00,1.5633,1.5634,1.5632,1.5633,121600000.0
2008-03-19 10:42:00,1.5633,1.5633,1.56285,1.56285,138900000.0
2008-03-19 10:43:00,1.56275,1.563,1.5624,1.5625,120100000.0
2008-03-19 10:44:00,1.5625,1.5631,1.5625,1.5628,290200000.0
2008-03-19 10:45:00,1.5628,1.5629,1.5618,1.5622,139400000.0
2008-03-19 10:46:00,1.5622,1.5623,1.5607,1.56075,150700000.0
2008-03-19 10:47:00,1.56075,1.56115,1.5607,1.561,338000000.0
2008-03-19 10:48:00,1.561,1.5612,1.5594,1.55945,263100000.0
2008-03-19 10:49:00,1.55935,1.5596,1.5588,1.5595,271400000.0
2008-03-19 10:50:00,1.5595,1.55955,1.5581,1.5581,287399999.0
2008-03-19 10:51:00,1.5581,1.5584,1.55685,1.55745,219000000.0
2008-03-19 10:52:00,1.5575,1.5595,1.5574,1.5593,306400000.0
2008-03-19 10:53:00,1.5593,1.5619,1.5592,1.5618,138900000.0
2008-03-19 10:54:00,1.5618,1.56285,1.5611,1.5626,236199999.0
2008-03-19 10:55:00,1.5626,1.5626,1.5606,1.5606,158900000.0
2008-03-19 10:56:00,1.5607,1.5609,1.5603,1.5607,98000000.0
2008-03-19 10:57:00,1.5607,1.561,1.5598,1.5605,103500000.0
2008-03-19 10:58:00,1.5605,1.5608,1.56,1.5606,116500000.0
2008-03-19 10:59:00,1.5606,1.561,1.5606,1.5608,90600000.0
2008-03-19 11:00:00,1.5608,1.5608,1.55985,1.55995,208300000.0
2008-03-19 11:01:00,1.55995,1.561,1.55985,1.5607,230500000.0
2008-03-19 11:02:00,1.5608,1.5611,1.5606,1.5608,150800000.0
2008-03-19 11:03:00,1.5608,1.5608,1.5601,1.5607,169099999.0
2008-03-19 11:04:00,1.5606,1.5617,1.5603,1.56145,213199999.0
2008-03-19 11:05:00,1.56145,1.562,1.5613,1.5617,152900000.0
2008-03-19 11:06:00,1.5618,1.56215,1.5609,1.5611,173299999.0
2008-03-19 11:07:00,1.5612,1.5617,1.56115,1.56135,435999990.0
2008-03-19 11:08:00,1.56135,1.5621,1.5613,1.562,127200000.0
2008-03-19 11:09:00,1.562,1.56205,1.5613,1.5613,209400000.0
2008-03-19 11:10:00,1.5613,1.5613,1.561,1.5611,111400000.0
2008-03-19 11:11:00,1.5611,1.56145,1.5609,1.5612,92400000.0
2008-03-19 11:12:00,1.5612,1.5618,1.5609,1.5618,99400000.0
2008-03-19 11:13:00,1.5618,1.5625,1.56175,1.5625,106200000.0
2008-03-19 11:14:00,1.5625,1.5626,1.56195,1.5621,118800000.0
2008-03-19 11:15:00,1.5621,1.5622,1.56195,1.5621,109800000.0
2008-03-19 11:16:00,1.5621,1.56225,1.56175,1.5621,99500000.0
2008-03-19 11:17:00,1.5622,1.5626,1.5622,1.5623,110700000.0
2008-03-19 11:18:00,1.56235,1.56265,1.5623,1.56255,117400000.0
2008-03-19 11:19:00,1.56255,1.5626,1.562,1.5622,118400000.0
2008-03-19 11:20:00,1.5622,1.5627,1.5621,1.5626,90400000.0
2008-03-19 11:21:00,1.5626,1.5629,1.56245,1.56245,98700000.0
2008-03-19 11:22:00,1.56245,1.5628,1.5622,1.56265,105800000.0
2008-03-19 11:23:00,1.56265,1.5629,1.56235,1.56245,110900000.0
2008-03-19 11:24:00,1.56245,1.5625,1.5619,1.56245,114300000.0
2008-03-19 11:25:00,1.5625,1.5627,1.56225,1.5627,114300000.0
2008-03-19 11:26:00,1.5627,1.5627,1.56175,1.56195,164100000.0
2008-03-19 11:27:00,1.562,1.5621,1.5615,1.56195,115500000.0
2008-03-19 11:28:00,1.56195,1.5624,1.5618,1.56195,118299999.0
2008-03-19 11:29:00,1.56195,1.56225,1.5617,1.5621,113200000.0
2008-03-19 11:30:00,1.5621,1.5622,1.5618,1.5619,100600000.0
2008-03-19 11:31:00,1.5619,1.562,1.56165,1.5618,97100000.0
2008-03-19 11:32:00,1.5618,1.5627,1.5616,1.5625,193500000.0
2008-03-19 11:33:00,1.5625,1.5629,1.56245,1.5626,151600000.0
2008-03-19 11:34:00,1.5625,1.5629,1.56215,1.5626,117500000.0
2008-03-19 11:35:00,1.5626,1.5629,1.5625,1.5626,108900000.0
2008-03-19 11:36:00,1.5626,1.5627,1.5622,1.56255,139200000.0
2008-03-19 11:37:00,1.5626,1.5629,1.5626,1.5627,100400000.0
2008-03-19 11:38:00,1.5627,1.5632,1.5627,1.56305,95800000.0
2008-03-19 11:39:00,1.56305,1.56325,1.56285,1.5629,110700000.0
2008-03-19 11:40:00,1.5628,1.5631,1.56245,1.5626,152300000.0
2008-03-19 11:41:00,1.5626,1.5629,1.5625,1.5626,108500000.0
2008-03-19 11:42:00,1.5626,1.563,1.5626,1.5629,110300000.0
2008-03-19 11:43:00,1.5629,1.563,1.5626,1.5628,111600000.0
2008-03-19 11:44:00,1.5627,1.563,1.56265,1.56285,114600000.0
2008-03-19 11:45:00,1.56285,1.56285,1.5625,1.5627,124900000.0
2008-03-19 11:46:00,1.5627,1.5629,1.5625,1.5625,152100000.0
2008-03-19 11:47:00,1.5625,1.5628,1.5622,1.5623,118000000.0
2008-03-19 11:48:00,1.5622,1.56245,1.5621,1.5622,95600000.0
2008-03-19 11:49:00,1.5622,1.5624,1.562,1.56225,93700000.0
2008-03-19 11:50:00,1.5622,1.5627,1.56195,1.5624,104200000.0
2008-03-19 11:51:00,1.56235,1.5625,1.5623,1.56245,243900000.0
2008-03-19 11:52:00,1.56245,1.5625,1.5623,1.5624,513500000.0
2008-03-19 11:53:00,1.5624,1.5625,1.5623,1.5624,224700000.0
2008-03-19 11:54:00,1.5624,1.5625,1.5622,1.5623,376100000.0
2008-03-19 11:55:00,1.5623,1.5626,1.5622,1.5626,206800000.0
2008-03-19 11:56:00,1.5626,1.5626,1.5623,1.5625,230000000.0
2008-03-19 11:57:00,1.5624,1.5624,1.5621,1.56225,705700000.0
2008-03-19 11:58:00,1.56225,1.5624,1.56205,1.56215,215700000.0
2008-03-19 11:59:00,1.56215,1.56215,1.56165,1.56165,339600000.0
2008-03-19 12:00:00,1.56165,1.56255,1.5616,1.56205,366900000.0
2008-03-19 12:01:00,1.56205,1.56205,1.561,1.56115,222600000.0
2008-03-19 12:02:00,1.56115,1.5617,1.56115,1.5616,199400000.0
2008-03-19 12:03:00,1.5616,1.5616,1.5611,1.56115,858600000.0
2008-03-19 12:04:00,1.56115,1.5612,1.5608,1.56095,427400000.0
2008-03-19 12:05:00,1.56095,1.56115,1.5609,1.5609,659800000.0
2008-03-19 12:06:00,1.5609,1.5612,1.5608,1.561,283800000.0
2008-03-19 12:07:00,1.561,1.5611,1.5607,1.5609,400700000.0
2008-03-19 12:08:00,1.5609,1.5609,1.56055,1.56075,351200000.0
2008-03-19 12:09:00,1.56075,1.5608,1.5605,1.5605,439500000.0
2008-03-19 12:10:00,1.56045,1.5612,1.56045,1.56095,481100000.0
2008-03-19 12:11:00,1.5609,1.56145,1.5607,1.56145,547100000.0
2008-03-19 12:12:00,1.56145,1.56165,1.5612,1.5613,129500000.0
2008-03-19 12:13:00,1.5612,1.5613,1.561,1.5611,205900000.0
2008-03-19 12:14:00,1.5611,1.5615,1.561,1.5611,385700000.0
2008-03-19 12:15:00,1.5611,1.5611,1.5608,1.5609,707600000.0
2008-03-19 12:16:00,1.5609,1.5611,1.56085,1.5611,902300000.0
2008-03-19 12:17:00,1.5611,1.56135,1.56095,1.56135,455100000.0
2008-03-19 12:18:00,1.56135,1.5615,1.56105,1.56115,1222900000.0
2008-03-19 12:19:00,1.56115,1.5628,1.56115,1.5626,687500000.0
2008-03-19 12:20:00,1.5627,1.563,1.5624,1.5628,586000000.0
2008-03-19 12:21:00,1.5628,1.5629,1.5627,1.5628,730600000.0
2008-03-19 12:22:00,1.5628,1.5632,1.5628,1.5631,389700000.0
2008-03-19 12:23:00,1.5631,1.5631,1.5627,1.5628,265500000.0
2008-03-19 12:24:00,1.5628,1.56285,1.5625,1.5628,222700000.0
2008-03-19 12:25:00,1.5628,1.5628,1.5625,1.5625,340700000.0
2008-03-19 12:26:00,1.5625,1.56255,1.56235,1.5624,144800000.0
2008-03-19 12:27:00,1.5624,1.5628,1.56235,1.5628,406100000.0
2008-03-19 12:28:00,1.5628,1.56305,1.5626,1.5627,1020200000.0
2008-03-19 12:29:00,1.5627,1.5629,1.5626,1.5629,370300000.0
2008-03-19 12:30:00,1.5629,1.5629,1.56265,1.56275,888000000.0
2008-03-19 12:31:00,1.56275,1.5631,1.5627,1.563,194000000.0
2008-03-19 12:32:00,1.563,1.5632,1.5626,1.5626,345000000.0
2008-03-19 12:33:00,1.5626,1.563,1.5626,1.563,188900000.0
2008-03-19 12:34:00,1.5629,1.5631,1.5627,1.56285,207700000.0
2008-03-19 12:35:00,1.56285,1.56315,1.56265,1.56315,324300000.0
2008-03-19 12:36:00,1.5631,1.5634,1.563,1.5633,200400000.0
2008-03-19 12:37:00,1.5633,1.5635,1.5632,1.5633,403000000.0
2008-03-19 12:38:00,1.5633,1.5634,1.5632,1.5633,152100000.0
2008-03-19 12:39:00,1.5633,1.56345,1.56325,1.5634,1181100000.0
2008-03-19 12:40:00,1.5634,1.5636,1.5634,1.56355,284800000.0
2008-03-19 12:41:00,1.5636,1.5637,1.56335,1.56345,779600000.0
2008-03-19 12:42:00,1.56345,1.5635,1.56335,1.56335,1120000000.0
2008-03-19 12:43:00,1.56335,1.5636,1.56335,1.56345,784100000.0
2008-03-19 12:44:00,1.56345,1.5641,1.56345,1.56395,752500000.0
2008-03-19 12:45:00,1.564,1.56405,1.5636,1.56385,354700000.0
2008-03-19 12:46:00,1.56385,1.5639,1.56355,1.56375,404000000.0
2008-03-19 12:47:00,1.56375,1.5639,1.56355,1.5638,660500000.0
2008-03-19 12:48:00,1.5638,1.5639,1.5637,1.56385,296800000.0
2008-03-19 12:49:00,1.56375,1.5639,1.56365,1.5637,138100000.0
2008-03-19 12:50:00,1.5637,1.5637,1.5634,1.56365,107600000.0
2008-03-19 12:51:00,1.5636,1.56375,1.56345,1.5635,94400000.0
2008-03-19 12:52:00,1.5635,1.5638,1.56325,1.56355,112600000.0
2008-03-19 12:53:00,1.56355,1.564,1.5626,1.5626,115900000.0
2008-03-19 12:54:00,1.5626,1.56295,1.5625,1.56295,93200000.0
2008-03-19 12:55:00,1.56295,1.563,1.56245,1.5627,91000000.0
2008-03-19 12:56:00,1.5626,1.56285,1.5625,1.5626,107900000.0
2008-03-19 12:57:00,1.5626,1.5631,1.5625,1.56265,106700000.0
2008-03-19 12:58:00,1.5627,1.5629,1.5625,1.5625,125300000.0
2008-03-19 12:59:00,1.5625,1.5627,1.5625,1.5625,119000000.0
2008-03-19 13:00:00,1.5625,1.5629,1.5625,1.5628,355900000.0
2008-03-19 13:01:00,1.5628,1.5628,1.5619,1.562,198500000.0
2008-03-19 13:02:00,1.562,1.56215,1.56165,1.56165,352000000.0
2008-03-19 13:03:00,1.56165,1.5623,1.5616,1.5623,105600000.0
2008-03-19 13:04:00,1.5623,1.5623,1.5618,1.5619,105900000.0
2008-03-19 13:05:00,1.56185,1.56195,1.5615,1.5618,124300000.0
2008-03-19 13:06:00,1.5618,1.5618,1.5615,1.56175,85200000.0
2008-03-19 13:07:00,1.56175,1.5618,1.56125,1.56155,130100000.0
2008-03-19 13:08:00,1.56155,1.56175,1.5614,1.5615,179800000.0
2008-03-19 13:09:00,1.5615,1.5619,1.56135,1.5618,166200000.0
2008-03-19 13:10:00,1.56185,1.5619,1.5616,1.5616,138400000.0
2008-03-19 13:11:00,1.5616,1.5617,1.5614,1.5616,104000000.0
2008-03-19 13:12:00,1.5616,1.5617,1.56125,1.5613,110300000.0
2008-03-19 13:13:00,1.5613,1.56135,1.5607,1.5608,91400000.0
2008-03-19 13:14:00,1.5608,1.5608,1.5603,1.5605,154700000.0
2008-03-19 13:15:00,1.5605,1.56085,1.5604,1.56085,107100000.0
2008-03-19 13:16:00,1.56085,1.5611,1.5607,1.5608,154600000.0
2008-03-19 13:17:00,1.5608,1.561,1.56075,1.5608,172300000.0
2008-03-19 13:18:00,1.5608,1.5608,1.56035,1.56055,149600000.0
2008-03-19 13:19:00,1.56055,1.5611,1.56045,1.56105,92200000.0
2008-03-19 13:20:00,1.56105,1.5611,1.56055,1.56065,125600000.0
2008-03-19 13:21:00,1.56065,1.56075,1.56055,1.5607,98000000.0
2008-03-19 13:22:00,1.5607,1.5607,1.5604,1.56045,144400000.0
2008-03-19 13:23:00,1.5604,1.5607,1.5603,1.5606,141300000.0
2008-03-19 13:24:00,1.56065,1.5611,1.56055,1.5611,176600000.0
2008-03-19 13:25:00,1.5611,1.5612,1.5607,1.5608,257200000.0
2008-03-19 13:26:00,1.5608,1.561,1.5606,1.56095,278400000.0
2008-03-19 13:27:00,1.56095,1.5616,1.5608,1.5612,145000000.0
2008-03-19 13:28:00,1.5611,1.56185,1.5609,1.5618,98600000.0
2008-03-19 13:29:00,1.5618,1.5623,1.56145,1.5619,133600000.0
2008-03-19 13:30:00,1.5619,1.5642,1.5618,1.5638,161200000.0
2008-03-19 13:31:00,1.5638,1.56395,1.56305,1.5632,105200000.0
2008-03-19 13:32:00,1.5632,1.5634,1.5628,1.56325,98300000.0
2008-03-19 13:33:00,1.56325,1.5639,1.56315,1.5637,100400000.0
2008-03-19 13:34:00,1.5637,1.5638,1.5636,1.5638,110800000.0
2008-03-19 13:35:00,1.5638,1.5646,1.5636,1.5644,115700000.0
2008-03-19 13:36:00,1.5644,1.5644,1.5637,1.564,91800000.0
2008-03-19 13:37:00,1.564,1.5643,1.5639,1.56415,92200000.0
2008-03-19 13:38:00,1.56415,1.5649,1.56415,1.5647,107000000.0
2008-03-19 13:39:00,1.5647,1.56535,1.56465,1.5653,107600000.0
2008-03-19 13:40:00,1.5653,1.5653,1.56475,1.56475,102000000.0
2008-03-19 13:41:00,1.5647,1.56505,1.5647,1.565,91700000.0
2008-03-19 13:42:00,1.565,1.5653,1.56495,1.5652,101800000.0
2008-03-19 13:43:00,1.5652,1.56545,1.565,1.5651,126900000.0
2008-03-19 13:44:00,1.5651,1.5653,1.56435,1.5644,118500000.0
2008-03-19 13:45:00,1.56425,1.565,1.56425,1.5646,111800000.0
2008-03-19 13:46:00,1.5646,1.56495,1.5646,1.5649,109300000.0
2008-03-19 13:47:00,1.5649,1.5653,1.5642,1.5643,139100000.0
2008-03-19 13:48:00,1.5643,1.5646,1.56425,1.5644,99700000.0
2008-03-19 13:49:00,1.5644,1.5644,1.5643,1.5644,97200000.0
2008-03-19 13:50:00,1.5644,1.5646,1.56425,1.5644,101400000.0
2008-03-19 13:51:00,1.5644,1.5645,1.5643,1.5645,99200000.0
2008-03-19 13:52:00,1.5645,1.5645,1.5638,1.56385,111800000.0
2008-03-19 13:53:00,1.56385,1.56395,1.56365,1.5638,101200000.0
2008-03-19 13:54:00,1.56385,1.5639,1.5636,1.5636,96000000.0
2008-03-19 13:55:00,1.5636,1.5641,1.5636,1.56395,107300000.0
2008-03-19 13:56:00,1.56395,1.564,1.5639,1.564,111700000.0
2008-03-19 13:57:00,1.564,1.564,1.56345,1.5636,120200000.0
2008-03-19 13:58:00,1.5636,1.5638,1.5635,1.5635,115200000.0
2008-03-19 13:59:00,1.5635,1.5635,1.5633,1.5634,136700000.0
2008-03-19 14:00:00,1.5634,1.5637,1.563,1.5633,142400000.0
2008-03-19 14:01:00,1.5633,1.56345,1.56325,1.56335,200500000.0
2008-03-19 14:02:00,1.56335,1.5635,1.56315,1.5634,262500000.0
2008-03-19 14:03:00,1.5634,1.5638,1.5634,1.5638,214900000.0
2008-03-19 14:04:00,1.5638,1.5639,1.56355,1.5637,139200000.0
2008-03-19 14:05:00,1.5637,1.5641,1.5637,1.5638,186800000.0
2008-03-19 14:06:00,1.5638,1.5639,1.5633,1.5634,185500000.0
2008-03-19 14:07:00,1.5634,1.5638,1.56335,1.56355,244700000.0
2008-03-19 14:08:00,1.56355,1.5637,1.5631,1.56315,311200000.0
2008-03-19 14:09:00,1.5632,1.5633,1.563,1.5631,152700000.0
2008-03-19 14:10:00,1.5631,1.5632,1.563,1.5632,125900000.0
2008-03-19 14:11:00,1.5632,1.5632,1.5626,1.5627,129300000.0
2008-03-19 14:12:00,1.5627,1.5628,1.56265,1.56275,88000000.0
2008-03-19 14:13:00,1.56275,1.5632,1.56275,1.56305,105100000.0
2008-03-19 14:14:00,1.56305,1.5631,1.5627,1.5629,157600000.0
2008-03-19 14:15:00,1.5629,1.5631,1.5629,1.56305,100400000.0
2008-03-19 14:16:00,1.56305,1.5633,1.563,1.5631,94400000.0
2008-03-19 14:17:00,1.56305,1.5633,1.563,1.56315,144300000.0
2008-03-19 14:18:00,1.56315,1.56315,1.56285,1.56305,318000000.0
2008-03-19 14:19:00,1.56305,1.5631,1.5627,1.56275,210700000.0
2008-03-19 14:20:00,1.5628,1.563,1.5627,1.5628,105100000.0
2008-03-19 14:21:00,1.5628,1.563,1.5628,1.563,94500000.0
2008-03-19 14:22:00,1.563,1.5632,1.5628,1.56305,137800000.0
2008-03-19 14:23:00,1.56305,1.5632,1.56295,1.5631,142400000.0
2008-03-19 14:24:00,1.5631,1.5633,1.5631,1.5632,118200000.0
2008-03-19 14:25:00,1.5632,1.5632,1.56295,1.563,160500000.0
2008-03-19 14:26:00,1.563,1.5633,1.563,1.56315,122600000.0
2008-03-19 14:27:00,1.56315,1.5633,1.5628,1.563,148300000.0
2008-03-19 14:28:00,1.563,1.5632,1.563,1.5631,98800000.0
2008-03-19 14:29:00,1.563,1.5631,1.5627,1.563,172400000.0
2008-03-19 14:30:00,1.563,1.56365,1.56285,1.5634,162700000.0
2008-03-19 14:31:00,1.56335,1.5639,1.5633,1.56365,142900000.0
2008-03-19 14:32:00,1.56365,1.56365,1.56305,1.5633,180900000.0
2008-03-19 14:33:00,1.5633,1.5634,1.5632,1.5633,161500000.0
2008-03-19 14:34:00,1.5633,1.5633,1.56295,1.563,117700000.0
2008-03-19 14:35:00,1.563,1.5636,1.563,1.56335,267800000.0
2008-03-19 14:36:00,1.56335,1.5636,1.56335,1.56335,446700000.0
2008-03-19 14:37:00,1.56335,1.56335,1.5631,1.5631,481700000.0
2008-03-19 14:38:00,1.5631,1.5634,1.56305,1.5633,158600000.0
2008-03-19 14:39:00,1.5633,1.56345,1.5633,1.56335,108200000.0
2008-03-19 14:40:00,1.56335,1.5635,1.5633,1.56335,163700000.0
2008-03-19 14:41:00,1.5635,1.5635,1.5633,1.5633,269400000.0
2008-03-19 14:42:00,1.5633,1.5634,1.5633,1.5633,99700000.0
2008-03-19 14:43:00,1.5633,1.5634,1.56325,1.5633,105500000.0
2008-03-19 14:44:00,1.5633,1.5634,1.5632,1.56325,263500000.0
2008-03-19 14:45:00,1.56325,1.5634,1.56325,1.5634,95000000.0
2008-03-19 14:46:00,1.5634,1.56345,1.56315,1.56325,146000000.0
2008-03-19 14:47:00,1.56325,1.56335,1.56315,1.56335,215500000.0
2008-03-19 14:48:00,1.56335,1.5636,1.56335,1.5636,135300000.0
2008-03-19 14:49:00,1.5636,1.5638,1.5633,1.56365,168900000.0
2008-03-19 14:50:00,1.56365,1.5639,1.5636,1.5637,106500000.0
2008-03-19 14:51:00,1.5637,1.5638,1.56355,1.5637,93700000.0
2008-03-19 14:52:00,1.5637,1.5638,1.56365,1.5638,137200000.0
2008-03-19 14:53:00,1.5638,1.5639,1.5637,1.5638,113200000.0
2008-03-19 14:54:00,1.5638,1.564,1.5637,1.56395,91400000.0
2008-03-19 14:55:00,1.56395,1.5641,1.56375,1.5638,119100000.0
2008-03-19 14:56:00,1.5638,1.56465,1.56375,1.5644,120400000.0
2008-03-19 14:57:00,1.5644,1.56465,1.5641,1.56435,125600000.0
2008-03-19 14:58:00,1.56435,1.5644,1.5641,1.56415,101500000.0
2008-03-19 14:59:00,1.56415,1.56435,1.56415,1.5642,120000000.0
2008-03-19 15:00:00,1.5642,1.56465,1.5642,1.5644,120100000.0
2008-03-19 15:01:00,1.5644,1.5648,1.5644,1.5646,141800000.0
2008-03-19 15:02:00,1.5646,1.56545,1.56445,1.5653,204499999.0
2008-03-19 15:03:00,1.5653,1.5657,1.56525,1.56555,105500000.0
2008-03-19 15:04:00,1.56555,1.5656,1.56535,1.56535,150300000.0
2008-03-19 15:05:00,1.56535,1.56535,1.5645,1.5649,150300000.0
2008-03-19 15:06:00,1.5649,1.56525,1.56485,1.5651,99500000.0
2008-03-19 15:07:00,1.5651,1.56515,1.565,1.5651,118600000.0
2008-03-19 15:08:00,1.5651,1.56535,1.5651,1.5653,103700000.0
2008-03-19 15:09:00,1.5653,1.5655,1.5651,1.56535,99400000.0
2008-03-19 15:10:00,1.56535,1.5656,1.5653,1.5654,160500000.0
2008-03-19 15:11:00,1.56545,1.56625,1.56545,1.5659,557300000.0
2008-03-19 15:12:00,1.5659,1.5664,1.5657,1.56605,396700000.0
2008-03-19 15:13:00,1.56605,1.5663,1.566,1.56625,307300000.0
2008-03-19 15:14:00,1.5648,1.5648,1.5646,1.5646,437800000.0
2008-03-19 15:15:00,1.5662,1.56625,1.56595,1.5661,437800000.0
2008-03-19 15:16:00,1.5661,1.5661,1.5658,1.56595,352600000.0
2008-03-19 15:17:00,1.56595,1.5667,1.56595,1.5663,368400000.0
2008-03-19 15:18:00,1.56635,1.5665,1.56585,1.56615,311800000.0
2008-03-19 15:19:00,1.5662,1.5665,1.56585,1.5665,248400000.0
2008-03-19 15:20:00,1.5665,1.5666,1.5662,1.5666,124200000.0
2008-03-19 15:21:00,1.5666,1.5668,1.56645,1.5666,110700000.0
2008-03-19 15:22:00,1.5666,1.5669,1.5665,1.56675,106500000.0
2008-03-19 15:23:00,1.5668,1.5668,1.5665,1.5667,104900000.0
2008-03-19 15:24:00,1.5668,1.5669,1.56655,1.56655,114300000.0
2008-03-19 15:25:00,1.56655,1.5667,1.56635,1.5664,99300000.0
2008-03-19 15:26:00,1.5664,1.5664,1.566,1.566,99700000.0
2008-03-19 15:27:00,1.56595,1.566,1.5657,1.56585,109600000.0
2008-03-19 15:28:00,1.56585,1.56685,1.5658,1.5667,95300000.0
2008-03-19 15:29:00,1.5667,1.5669,1.5666,1.5668,111200000.0
2008-03-19 15:30:00,1.5668,1.5669,1.5666,1.5666,103100000.0
2008-03-19 15:31:00,1.5666,1.5668,1.5666,1.5667,100800000.0
2008-03-19 15:32:00,1.56665,1.5667,1.5665,1.5667,88500000.0
2008-03-19 15:33:00,1.5667,1.5669,1.5666,1.5668,108600000.0
2008-03-19 15:34:00,1.5668,1.5669,1.5666,1.5666,114600000.0
2008-03-19 15:35:00,1.5666,1.5667,1.5661,1.5662,95900000.0
2008-03-19 15:36:00,1.5662,1.5662,1.5654,1.5657,120900000.0
2008-03-19 15:37:00,1.5656,1.56575,1.5654,1.5654,105700000.0
2008-03-19 15:38:00,1.5654,1.5657,1.56525,1.5656,122500000.0
2008-03-19 15:39:00,1.5656,1.5658,1.5655,1.5658,118000000.0
2008-03-19 15:40:00,1.5658,1.5662,1.5657,1.56615,124100000.0
2008-03-19 15:41:00,1.56615,1.5665,1.5661,1.56615,137400000.0
2008-03-19 15:42:00,1.56615,1.56645,1.56615,1.56635,102300000.0
2008-03-19 15:43:00,1.56635,1.5665,1.5663,1.5663,110600000.0
2008-03-19 15:44:00,1.5663,1.5668,1.5663,1.5664,108000000.0
2008-03-19 15:45:00,1.5664,1.5665,1.5659,1.56595,110000000.0
2008-03-19 15:46:00,1.56595,1.5664,1.56595,1.56635,87900000.0
2008-03-19 15:47:00,1.56635,1.5668,1.56635,1.5666,106600000.0
2008-03-19 15:48:00,1.5666,1.5671,1.5665,1.567,118900000.0
2008-03-19 15:49:00,1.567,1.56705,1.5666,1.5667,111100000.0
2008-03-19 15:50:00,1.5667,1.567,1.56665,1.56675,96000000.0
2008-03-19 15:51:00,1.56675,1.5671,1.5667,1.5671,101100000.0
2008-03-19 15:52:00,1.5671,1.5672,1.56675,1.56695,111000000.0
2008-03-19 15:53:00,1.5669,1.5672,1.5667,1.5667,111000000.0
2008-03-19 15:54:00,1.5668,1.567,1.5667,1.5668,109200000.0
2008-03-19 15:55:00,1.5668,1.5668,1.5659,1.5661,146200000.0
2008-03-19 15:56:00,1.5662,1.5663,1.5655,1.56565,112900000.0
2008-03-19 15:57:00,1.56565,1.5659,1.5653,1.56535,99600000.0
2008-03-19 15:58:00,1.56535,1.5655,1.5651,1.56535,119300000.0
2008-03-19 15:59:00,1.5654,1.5655,1.5648,1.5648,105500000.0
2008-03-19 16:00:00,1.5648,1.5649,1.56445,1.5648,148000000.0
2008-03-19 16:01:00,1.5648,1.5653,1.5647,1.565,117800000.0
2008-03-19 16:02:00,1.565,1.5652,1.56445,1.565,190400000.0
2008-03-19 16:03:00,1.565,1.565,1.5646,1.5649,159500000.0
2008-03-19 16:04:00,1.5649,1.5655,1.5649,1.56535,119500000.0
2008-03-19 16:05:00,1.56535,1.5655,1.56485,1.5651,114100000.0
2008-03-19 16:06:00,1.56505,1.56535,1.565,1.5653,96600000.0
2008-03-19 16:07:00,1.5653,1.5653,1.565,1.5651,102000000.0
2008-03-19 16:08:00,1.5651,1.5652,1.5649,1.565,90800000.0
2008-03-19 16:09:00,1.565,1.5651,1.5645,1.56495,106100000.0
2008-03-19 16:10:00,1.56495,1.5653,1.5649,1.5651,101500000.0
2008-03-19 16:11:00,1.56505,1.5651,1.5646,1.5649,111700000.0
2008-03-19 16:12:00,1.5649,1.565,1.5647,1.5648,116800000.0
2008-03-19 16:13:00,1.5648,1.5651,1.5646,1.56475,96600000.0
2008-03-19 16:14:00,1.56475,1.56475,1.5645,1.5646,134200000.0
2008-03-19 16:15:00,1.5646,1.56495,1.5646,1.5646,127300000.0
2008-03-19 16:16:00,1.5646,1.5648,1.5642,1.5643,101000000.0
2008-03-19 16:17:00,1.5643,1.56435,1.564,1.56415,132200000.0
2008-03-19 16:18:00,1.56415,1.5644,1.564,1.56405,123100000.0
2008-03-19 16:19:00,1.56405,1.5645,1.56395,1.5643,321000000.0
2008-03-19 16:20:00,1.5643,1.5644,1.56405,1.5644,406500000.0
2008-03-19 16:21:00,1.5644,1.5648,1.5643,1.5647,347800000.0
2008-03-19 16:22:00,1.5647,1.565,1.5646,1.565,290200000.0
2008-03-19 16:23:00,1.565,1.5655,1.565,1.56535,761100000.0
2008-03-19 16:24:00,1.56535,1.5657,1.56535,1.5655,1258400000.0
2008-03-19 16:25:00,1.5655,1.5657,1.5654,1.56545,381700000.0
2008-03-19 16:26:00,1.56545,1.5656,1.5653,1.56535,470300000.0
2008-03-19 16:27:00,1.5641,1.5647,1.5641,1.5644,104300000.0
2008-03-19 16:28:00,1.5644,1.5647,1.5642,1.56435,121600000.0
2008-03-19 16:29:00,1.56435,1.5645,1.56415,1.56435,165300000.0
2008-03-19 16:30:00,1.5644,1.5644,1.564,1.56415,152500000.0
2008-03-19 16:31:00,1.5641,1.5644,1.5639,1.564,355900000.0
2008-03-19 16:32:00,1.564,1.56415,1.5636,1.5637,428300000.0
2008-03-19 16:33:00,1.5637,1.564,1.5636,1.5639,122000000.0
2008-03-19 16:34:00,1.5639,1.564,1.56355,1.5638,115400000.0
2008-03-19 16:35:00,1.5638,1.5639,1.563,1.5631,115900000.0
2008-03-19 16:36:00,1.5631,1.5631,1.56265,1.5628,134200000.0
2008-03-19 16:37:00,1.5628,1.56325,1.5628,1.56325,98900000.0
2008-03-19 16:38:00,1.56325,1.5633,1.5628,1.56285,99800000.0
2008-03-19 16:39:00,1.56285,1.5631,1.56285,1.563,131600000.0
2008-03-19 16:40:00,1.563,1.5632,1.563,1.5632,132000000.0
2008-03-19 16:41:00,1.5632,1.5634,1.5631,1.5632,113500000.0
2008-03-19 16:42:00,1.5633,1.5633,1.5631,1.56315,182500000.0
2008-03-19 16:43:00,1.56315,1.5633,1.5628,1.5633,189300000.0
2008-03-19 16:44:00,1.5633,1.56355,1.5632,1.5634,660400000.0
2008-03-19 16:45:00,1.5634,1.5638,1.5633,1.56365,339100000.0
2008-03-19 16:46:00,1.56365,1.564,1.56365,1.5638,168300000.0
2008-03-19 16:47:00,1.5639,1.5639,1.5636,1.5639,363000000.0
2008-03-19 16:48:00,1.5639,1.5646,1.5639,1.56445,677600000.0
2008-03-19 16:49:00,1.5646,1.5652,1.5646,1.5651,1063700000.0
2008-03-19 16:50:00,1.5651,1.5655,1.565,1.5655,394500000.0
2008-03-19 16:51:00,1.5655,1.5656,1.56515,1.5652,460400000.0
2008-03-19 16:52:00,1.5652,1.5655,1.5652,1.56545,856900000.0
2008-03-19 16:53:00,1.56545,1.5655,1.56455,1.56455,1386500000.0
2008-03-19 16:54:00,1.56455,1.5647,1.5645,1.5647,189600000.0
2008-03-19 16:55:00,1.5647,1.5647,1.5645,1.56465,189600000.0
2008-03-19 16:56:00,1.56465,1.5647,1.5642,1.56425,300000000.0
2008-03-19 16:57:00,1.56425,1.56435,1.5641,1.56435,253600000.0
2008-03-19 16:58:00,1.56435,1.5645,1.5643,1.5645,215200000.0
2008-03-19 16:59:00,1.5645,1.5648,1.5645,1.56455,229000000.0
2008-03-19 17:00:00,1.56455,1.5649,1.5645,1.5645,489200000.0
2008-03-19 17:01:00,1.5645,1.5648,1.56435,1.56465,108300000.0
2008-03-19 17:02:00,1.56465,1.5649,1.56455,1.5647,144800000.0
2008-03-19 17:03:00,1.5648,1.565,1.5644,1.56475,118600001.0
2008-03-19 17:04:00,1.56475,1.5653,1.5647,1.5653,135200000.0
2008-03-19 17:05:00,1.5653,1.5657,1.5651,1.5655,134700000.0
2008-03-19 17:06:00,1.5655,1.5658,1.5653,1.5654,632800000.0
2008-03-19 17:07:00,1.5654,1.5656,1.5653,1.56545,856400000.0
2008-03-19 17:08:00,1.5654,1.5655,1.56515,1.5654,454600001.0
2008-03-19 17:09:00,1.5654,1.5657,1.5652,1.56535,455500000.0
2008-03-19 17:10:00,1.56535,1.5659,1.56525,1.5653,720100000.0
2008-03-19 17:11:00,1.5653,1.5656,1.5653,1.5656,880400000.0
2008-03-19 17:12:00,1.56555,1.5658,1.5654,1.5655,295100000.0
2008-03-19 17:13:00,1.56555,1.5657,1.5654,1.5656,202700000.0
2008-03-19 17:14:00,1.5656,1.5659,1.5654,1.56555,254600000.0
2008-03-19 17:15:00,1.56555,1.5664,1.5655,1.5661,308200000.0
2008-03-19 17:16:00,1.5661,1.567,1.566,1.5668,485800000.0
2008-03-19 17:17:00,1.5668,1.56695,1.5664,1.5666,184700000.0
2008-03-19 17:18:00,1.5666,1.5668,1.56635,1.56665,170100000.0
2008-03-19 17:19:00,1.56665,1.5667,1.56605,1.5661,232200000.0
2008-03-19 17:20:00,1.5661,1.56615,1.5658,1.566,371100000.0
2008-03-19 17:21:00,1.566,1.566,1.56585,1.56585,149600000.0
2008-03-19 17:22:00,1.5659,1.5661,1.5658,1.566,117300000.0
2008-03-19 17:23:00,1.566,1.5662,1.5658,1.566,285600000.0
2008-03-19 17:24:00,1.566,1.56605,1.5657,1.56605,149000000.0
2008-03-19 17:25:00,1.566,1.5661,1.5657,1.5658,124000000.0
2008-03-19 17:26:00,1.5658,1.5663,1.5657,1.5661,224000000.0
2008-03-19 17:27:00,1.5661,1.5662,1.5659,1.5661,227800000.0
2008-03-19 17:28:00,1.5661,1.5662,1.566,1.5661,108300000.0
2008-03-19 17:29:00,1.5661,1.5664,1.56595,1.5663,276400000.0
2008-03-19 17:30:00,1.5663,1.5669,1.5662,1.5665,200200000.0
2008-03-19 17:31:00,1.5665,1.56655,1.56585,1.5659,120300000.0
2008-03-19 17:32:00,1.5659,1.5662,1.5658,1.56615,96300000.0
2008-03-19 17:33:00,1.56615,1.5666,1.56595,1.5664,115800000.0
2008-03-19 17:34:00,1.5664,1.5671,1.5662,1.5671,142800000.0
2008-03-19 17:35:00,1.567,1.56735,1.567,1.5671,126900000.0
2008-03-19 17:36:00,1.5671,1.56735,1.567,1.567,145600000.0
2008-03-19 17:37:00,1.567,1.5673,1.56675,1.5669,110800000.0
2008-03-19 17:38:00,1.5669,1.567,1.5666,1.567,109100000.0
2008-03-19 17:39:00,1.567,1.5671,1.5667,1.567,114500000.0
2008-03-19 17:40:00,1.567,1.5671,1.56655,1.5667,139300000.0
2008-03-19 17:41:00,1.5667,1.56735,1.5666,1.5669,135600000.0
2008-03-19 17:42:00,1.56695,1.56705,1.56675,1.567,143700000.0
2008-03-19 17:43:00,1.567,1.5672,1.5668,1.5668,124600000.0
2008-03-19 17:44:00,1.5668,1.56695,1.56645,1.5667,143600000.0
2008-03-19 17:45:00,1.5667,1.5667,1.5659,1.5664,147000001.0
2008-03-19 17:46:00,1.56635,1.5668,1.5662,1.5664,128900000.0
2008-03-19 17:47:00,1.5665,1.5665,1.566,1.56605,130200000.0
2008-03-19 17:48:00,1.56605,1.5662,1.56545,1.5656,219700000.0
2008-03-19 17:49:00,1.5656,1.56625,1.5656,1.5661,145800000.0
2008-03-19 17:50:00,1.5661,1.5664,1.566,1.5661,111000000.0
2008-03-19 17:51:00,1.5661,1.5662,1.56595,1.5661,104000000.0
2008-03-19 17:52:00,1.5661,1.5664,1.5659,1.5664,139800000.0
2008-03-19 17:53:00,1.5664,1.5664,1.566,1.566,117000000.0
2008-03-19 17:54:00,1.566,1.5664,1.5659,1.56595,143000000.0
2008-03-19 17:55:00,1.56595,1.5671,1.56595,1.5664,159100000.0
2008-03-19 17:56:00,1.56645,1.5666,1.5659,1.5661,155500000.0
2008-03-19 17:57:00,1.5661,1.5662,1.5658,1.56585,147900000.0
2008-03-19 17:58:00,1.5659,1.56595,1.5655,1.5658,117600000.0
2008-03-19 17:59:00,1.5658,1.56585,1.5651,1.56525,163000000.0
2008-03-19 18:00:00,1.56525,1.5654,1.56475,1.5648,561300000.0
2008-03-19 18:01:00,1.5649,1.5649,1.5645,1.5645,654000000.0
2008-03-19 18:02:00,1.5645,1.5646,1.5639,1.5641,900800000.0
2008-03-19 18:03:00,1.5641,1.5646,1.56405,1.56445,125900000.0
2008-03-19 18:04:00,1.56445,1.56455,1.5641,1.5642,178500000.0
2008-03-19 18:05:00,1.5642,1.5645,1.564,1.56425,126900000.0
2008-03-19 18:06:00,1.5643,1.56455,1.5639,1.56455,124700000.0
2008-03-19 18:07:00,1.56455,1.56455,1.5633,1.56355,176800000.0
2008-03-19 18:08:00,1.56355,1.564,1.5634,1.564,164600000.0
2008-03-19 18:09:00,1.564,1.5642,1.5637,1.5641,152400000.0
2008-03-19 18:10:00,1.5641,1.5645,1.5639,1.5645,383400000.0
2008-03-19 18:11:00,1.5645,1.5648,1.5643,1.5644,135800000.0
2008-03-19 18:12:00,1.5644,1.5653,1.5644,1.5648,123000000.0
2008-03-19 18:13:00,1.5648,1.5649,1.5642,1.5642,101500000.0
2008-03-19 18:14:00,1.5642,1.5643,1.5639,1.56405,92900000.0
2008-03-19 18:15:00,1.56405,1.56415,1.56355,1.5638,113200000.0
2008-03-19 18:16:00,1.5638,1.564,1.5634,1.5634,132500000.0
2008-03-19 18:17:00,1.5634,1.5638,1.5631,1.5638,138300000.0
2008-03-19 18:18:00,1.5638,1.5641,1.5637,1.5639,89900000.0
2008-03-19 18:19:00,1.5639,1.56505,1.5638,1.5649,268900000.0
2008-03-19 18:20:00,1.5649,1.5656,1.56445,1.5652,358900000.0
2008-03-19 18:21:00,1.5652,1.5653,1.5648,1.5648,425500000.0
2008-03-19 18:22:00,1.5648,1.5651,1.5642,1.56435,341900000.0
2008-03-19 18:23:00,1.56435,1.5645,1.5639,1.5639,189500000.0
2008-03-19 18:24:00,1.5639,1.5641,1.56355,1.56365,252000000.0
2008-03-19 18:25:00,1.56365,1.5638,1.56295,1.56355,344900000.0
2008-03-19 18:26:00,1.56355,1.56395,1.5635,1.5638,281500000.0
2008-03-19 18:27:00,1.5638,1.5641,1.5637,1.5641,280900000.0
2008-03-19 18:28:00,1.5641,1.56435,1.56365,1.5641,271500000.0
2008-03-19 18:29:00,1.5641,1.56425,1.5639,1.564,183700000.0
2008-03-19 18:30:00,1.56405,1.5642,1.5638,1.56405,156800000.0
2008-03-19 18:31:00,1.56405,1.56415,1.564,1.5641,91900000.0
2008-03-19 18:32:00,1.5641,1.5642,1.5637,1.5637,155200000.0
2008-03-19 18:33:00,1.5637,1.564,1.5637,1.5639,163700000.0
2008-03-19 18:34:00,1.5639,1.5639,1.5635,1.56365,136800000.0
2008-03-19 18:35:00,1.56365,1.5638,1.5631,1.5632,143600000.0
2008-03-19 18:36:00,1.5632,1.5639,1.56315,1.56345,188200000.0
2008-03-19 18:37:00,1.5634,1.5637,1.56315,1.56315,130300000.0
2008-03-19 18:38:00,1.5632,1.5633,1.5629,1.5633,132400000.0
2008-03-19 18:39:00,1.5633,1.56345,1.56315,1.5633,117800000.0
2008-03-19 18:40:00,1.5633,1.5637,1.5633,1.56345,103400000.0
2008-03-19 18:41:00,1.56345,1.5636,1.56285,1.5629,127500000.0
2008-03-19 18:42:00,1.5629,1.5633,1.5628,1.5632,116900000.0
2008-03-19 18:43:00,1.5632,1.5632,1.56285,1.563,105200000.0
2008-03-19 18:44:00,1.563,1.563,1.56245,1.5625,169200000.0
2008-03-19 18:45:00,1.5625,1.5627,1.56235,1.5627,124400000.0
2008-03-19 18:46:00,1.5627,1.5628,1.5626,1.5627,136200000.0
2008-03-19 18:47:00,1.5627,1.5628,1.56245,1.56245,165800000.0
2008-03-19 18:48:00,1.56245,1.5626,1.5624,1.5626,91600000.0
2008-03-19 18:49:00,1.5626,1.5626,1.5623,1.5623,80900000.0
2008-03-19 18:50:00,1.5623,1.5623,1.5619,1.56205,105400000.0
2008-03-19 18:51:00,1.562,1.56205,1.5615,1.56175,167000000.0
2008-03-19 18:52:00,1.5618,1.5618,1.5614,1.5618,131400000.0
2008-03-19 18:53:00,1.5618,1.56285,1.5618,1.5627,123600000.0
2008-03-19 18:54:00,1.5627,1.56275,1.56255,1.56265,95800000.0
2008-03-19 18:55:00,1.56265,1.56265,1.5624,1.5626,88800000.0
2008-03-19 18:56:00,1.5626,1.56285,1.56245,1.56255,129300000.0
2008-03-19 18:57:00,1.56255,1.5627,1.5625,1.5626,72000000.0
2008-03-19 18:58:00,1.5626,1.5626,1.5622,1.56235,82300000.0
2008-03-19 18:59:00,1.5623,1.56275,1.56225,1.5626,122100000.0
2008-03-19 19:00:00,1.56265,1.5628,1.5623,1.5628,98900000.0
2008-03-19 19:01:00,1.5628,1.5629,1.5624,1.56245,187200000.0
2008-03-19 19:02:00,1.56245,1.56265,1.5623,1.56245,310800000.0
2008-03-19 19:03:00,1.56245,1.5626,1.5623,1.5624,206800000.0
2008-03-19 19:04:00,1.5624,1.56245,1.5623,1.5624,125200000.0
2008-03-19 19:05:00,1.5624,1.56255,1.56235,1.5624,105700000.0
2008-03-19 19:06:00,1.5624,1.56245,1.56215,1.5622,201700000.0
2008-03-19 19:07:00,1.5622,1.56245,1.5622,1.5624,73300000.0
2008-03-19 19:08:00,1.5624,1.56255,1.56235,1.56255,73400000.0
2008-03-19 19:09:00,1.56255,1.5626,1.5625,1.56255,116000000.0
2008-03-19 19:10:00,1.56255,1.5626,1.56215,1.5623,146200000.0
2008-03-19 19:11:00,1.5623,1.5624,1.56215,1.56235,283900000.0
2008-03-19 19:12:00,1.56235,1.5626,1.56205,1.5626,377200000.0
2008-03-19 19:13:00,1.5626,1.5627,1.5623,1.5625,206100000.0
2008-03-19 19:14:00,1.5626,1.5628,1.56245,1.56265,91200000.0
2008-03-19 19:15:00,1.56265,1.56265,1.562,1.5621,201600000.0
2008-03-19 19:16:00,1.56215,1.5622,1.5618,1.5618,280200000.0
2008-03-19 19:17:00,1.5618,1.5618,1.56145,1.5617,174400000.0
2008-03-19 19:18:00,1.5617,1.5618,1.5617,1.5618,108200000.0
2008-03-19 19:19:00,1.5618,1.56255,1.5618,1.5625,70600000.0
2008-03-19 19:20:00,1.5625,1.5625,1.5623,1.5624,77600000.0
2008-03-19 19:21:00,1.5624,1.56245,1.5623,1.5624,90800000.0
2008-03-19 19:22:00,1.5624,1.56295,1.56235,1.5629,371100000.0
2008-03-19 19:23:00,1.5629,1.563,1.5625,1.5625,188300000.0
2008-03-19 19:24:00,1.5625,1.5628,1.5625,1.5628,449900000.0
2008-03-19 19:25:00,1.5628,1.563,1.5626,1.5627,190000000.0
2008-03-19 19:26:00,1.5627,1.5629,1.5626,1.5627,422900000.0
2008-03-19 19:27:00,1.5627,1.5627,1.56235,1.56245,173900000.0
2008-03-19 19:28:00,1.5624,1.56255,1.56235,1.56255,262500000.0
2008-03-19 19:29:00,1.56255,1.56255,1.5622,1.5622,87100000.0
2008-03-19 19:30:00,1.56215,1.563,1.56215,1.56265,89500000.0
2008-03-19 19:31:00,1.56265,1.5627,1.5625,1.56255,81400000.0
2008-03-19 19:32:00,1.5625,1.56255,1.56205,1.5621,148300000.0
2008-03-19 19:33:00,1.56205,1.56215,1.5617,1.5617,124800000.0
2008-03-19 19:34:00,1.5617,1.56185,1.5615,1.5615,99000000.0
2008-03-19 19:35:00,1.56155,1.5619,1.5615,1.5619,93900000.0
2008-03-19 19:36:00,1.5619,1.5621,1.5617,1.56175,91800000.0
2008-03-19 19:37:00,1.56175,1.5618,1.56165,1.5617,97000000.0
2008-03-19 19:38:00,1.5617,1.5618,1.5616,1.5616,110500000.0
2008-03-19 19:39:00,1.5616,1.5617,1.56145,1.5616,235200000.0
2008-03-19 19:40:00,1.5616,1.5619,1.56155,1.5616,86600000.0
2008-03-19 19:41:00,1.5616,1.56175,1.5616,1.5617,77200000.0
2008-03-19 19:42:00,1.5617,1.56215,1.5617,1.56205,81700000.0
2008-03-19 19:43:00,1.56205,1.5623,1.56205,1.5622,112200000.0
2008-03-19 19:44:00,1.5622,1.5622,1.5619,1.56195,98100000.0
2008-03-19 19:45:00,1.56195,1.56205,1.56155,1.5617,93700000.0
2008-03-19 19:46:00,1.5617,1.56185,1.5615,1.5615,98800000.0
2008-03-19 19:47:00,1.5615,1.56185,1.5615,1.56175,79100000.0
2008-03-19 19:48:00,1.56175,1.56175,1.5615,1.56165,75700000.0
2008-03-19 19:49:00,1.56165,1.56165,1.5614,1.5615,143200000.0
2008-03-19 19:50:00,1.5615,1.5615,1.56115,1.56115,297900000.0
2008-03-19 19:51:00,1.56115,1.5615,1.5609,1.5615,122500000.0
2008-03-19 19:52:00,1.5615,1.56155,1.5611,1.5613,129200000.0
2008-03-19 19:53:00,1.56125,1.56125,1.56075,1.5608,96600000.0
2008-03-19 19:54:00,1.5608,1.56165,1.5608,1.5614,117699999.0
2008-03-19 19:55:00,1.5614,1.5614,1.5609,1.5611,170500000.0
2008-03-19 19:56:00,1.5611,1.5613,1.5606,1.56075,98700000.0
2008-03-19 19:57:00,1.56075,1.5608,1.56045,1.5607,109300000.0
2008-03-19 19:58:00,1.56065,1.5607,1.5606,1.5607,288000000.0
2008-03-19 19:59:00,1.5607,1.5607,1.56015,1.5605,103500000.0
2008-03-19 20:00:00,1.5605,1.56115,1.56035,1.5607,92500000.0
2008-03-19 20:01:00,1.5607,1.5612,1.5607,1.5608,85400000.0
2008-03-19 20:02:00,1.5608,1.5608,1.56015,1.5602,92900000.0
2008-03-19 20:03:00,1.5602,1.5602,1.56005,1.5602,139600000.0
2008-03-19 20:04:00,1.5602,1.5602,1.55975,1.55975,102200000.0
2008-03-19 20:05:00,1.55975,1.55985,1.5593,1.55945,96900000.0
2008-03-19 20:06:00,1.55945,1.5596,1.55925,1.5596,232500000.0
2008-03-19 20:07:00,1.5596,1.56,1.5594,1.5597,71900000.0
2008-03-19 20:08:00,1.5597,1.5607,1.5597,1.5603,89700000.0
2008-03-19 20:09:00,1.5603,1.56055,1.56015,1.5604,92000000.0
2008-03-19 20:10:00,1.5604,1.5606,1.56,1.56005,89800000.0
2008-03-19 20:11:00,1.56005,1.5604,1.56,1.56015,82300000.0
2008-03-19 20:12:00,1.56015,1.5603,1.56015,1.5602,116300000.0
2008-03-19 20:13:00,1.5602,1.5603,1.56,1.5602,110700000.0
2008-03-19 20:14:00,1.5602,1.5602,1.56005,1.5602,84200000.0
2008-03-19 20:15:00,1.5602,1.5603,1.5601,1.5601,104600000.0
2008-03-19 20:16:00,1.5601,1.5601,1.5599,1.55995,195200000.0
2008-03-19 20:17:00,1.55995,1.56015,1.5599,1.5601,98800000.0
2008-03-19 20:18:00,1.5601,1.5605,1.5601,1.56045,97000000.0
2008-03-19 20:19:00,1.56045,1.56095,1.56035,1.56085,102300000.0
2008-03-19 20:20:00,1.56085,1.5609,1.5606,1.56065,77600000.0
2008-03-19 20:21:00,1.56065,1.5608,1.56055,1.5607,100000000.0
2008-03-19 20:22:00,1.5607,1.5608,1.5607,1.5608,106200000.0
2008-03-19 20:23:00,1.56075,1.5614,1.56075,1.5614,85000000.0
2008-03-19 20:24:00,1.5614,1.5617,1.5614,1.5614,97900000.0
2008-03-19 20:25:00,1.56135,1.56145,1.5612,1.56125,95800000.0
2008-03-19 20:26:00,1.56125,1.56135,1.5612,1.56125,66000000.0
2008-03-19 20:27:00,1.56125,1.5613,1.5611,1.5612,77100000.0
2008-03-19 20:28:00,1.56115,1.56115,1.56085,1.56085,95500000.0
2008-03-19 20:29:00,1.5609,1.5623,1.5608,1.56185,231800000.0
2008-03-19 20:30:00,1.56185,1.56225,1.5615,1.5618,439900000.0
2008-03-19 20:31:00,1.5618,1.5637,1.56135,1.56345,285500000.0
2008-03-19 20:32:00,1.56345,1.56355,1.56275,1.56305,258200000.0
2008-03-19 20:33:00,1.56305,1.56305,1.56275,1.5628,133100000.0
2008-03-19 20:34:00,1.5628,1.56305,1.5627,1.5627,87000000.0
2008-03-19 20:35:00,1.5627,1.5627,1.5621,1.56215,92100000.0
2008-03-19 20:36:00,1.56215,1.5623,1.56175,1.5619,93300000.0
2008-03-19 20:37:00,1.5618,1.56195,1.5617,1.5619,102900000.0
2008-03-19 20:38:00,1.5619,1.56195,1.5609,1.5609,143400000.0
2008-03-19 20:39:00,1.561,1.5614,1.5609,1.56115,105100000.0
2008-03-19 20:40:00,1.5612,1.56175,1.56085,1.5612,108300000.0
2008-03-19 20:41:00,1.5612,1.5618,1.5609,1.5616,135300000.0
2008-03-19 20:42:00,1.5617,1.56195,1.56125,1.5616,81800000.0
2008-03-19 20:43:00,1.56155,1.56165,1.56115,1.5615,137800000.0
2008-03-19 20:44:00,1.5615,1.5617,1.5615,1.5616,78400000.0
2008-03-19 20:45:00,1.5616,1.56175,1.5612,1.56155,101700000.0
2008-03-19 20:46:00,1.56155,1.5626,1.5615,1.562,123600000.0
2008-03-19 20:47:00,1.562,1.56225,1.5619,1.5619,257900000.0
2008-03-19 20:48:00,1.5619,1.5624,1.5618,1.5622,132400000.0
2008-03-19 20:49:00,1.5622,1.5624,1.56135,1.5616,151300000.0
2008-03-19 20:50:00,1.5616,1.5616,1.56045,1.56095,146000000.0
2008-03-19 20:51:00,1.56095,1.56115,1.5609,1.5609,104000000.0
2008-03-19 20:52:00,1.5609,1.5609,1.5601,1.5602,245000000.0
2008-03-19 20:53:00,1.5602,1.56035,1.55995,1.5603,155800000.0
2008-03-19 20:54:00,1.56025,1.5608,1.56025,1.56075,89200000.0
2008-03-19 20:55:00,1.56075,1.56135,1.56075,1.5613,83500000.0
2008-03-19 20:56:00,1.5613,1.5617,1.56125,1.56165,105700000.0
2008-03-19 20:57:00,1.56165,1.5617,1.56155,1.56155,88400000.0
2008-03-19 20:58:00,1.56155,1.56175,1.5615,1.56175,107600000.0
2008-03-19 20:59:00,1.56175,1.5626,1.56175,1.5624,106100000.0
2008-03-19 21:00:00,1.5624,1.56265,1.5624,1.5625,108400000.0
2008-03-19 21:01:00,1.5625,1.56265,1.5624,1.5626,179400000.0
2008-03-19 21:02:00,1.5626,1.5627,1.56235,1.56235,220700000.0
2008-03-19 21:03:00,1.56235,1.5625,1.56195,1.5622,1544700000.0
2008-03-19 21:04:00,1.5622,1.56225,1.5614,1.56145,580800000.0
2008-03-19 21:05:00,1.56145,1.56205,1.56145,1.56195,197500000.0
2008-03-19 21:06:00,1.56195,1.5625,1.56185,1.5621,259200000.0
2008-03-19 21:07:00,1.5621,1.56225,1.56185,1.5621,383000000.0
2008-03-19 21:08:00,1.5621,1.5635,1.562,1.56345,230400000.0
2008-03-19 21:09:00,1.56345,1.56355,1.563,1.56325,1393900000.0
2008-03-19 21:10:00,1.5595,1.5597,1.5593,1.5595,2028400000.0
2008-03-19 21:11:00,1.56305,1.56335,1.56295,1.56295,2028400000.0
2008-03-19 21:12:00,1.5597,1.5597,1.5595,1.5597,2078800000.0
2008-03-19 21:13:00,1.5627,1.5628,1.56235,1.56245,2078800000.0
2008-03-19 21:14:00,1.5595,1.5596,1.5595,1.5596,1708400000.0
2008-03-19 21:15:00,1.5595,1.5596,1.5595,1.5596,1708400000.0
2008-03-19 21:16:00,1.5595,1.5595,1.5592,1.5592,1708400000.0
2008-03-19 21:17:00,1.5591,1.5592,1.559,1.5592,1708400000.0
2008-03-19 21:18:00,1.5591,1.5592,1.5591,1.5592,1708400000.0
2008-03-19 21:19:00,1.56255,1.5626,1.5623,1.5624,1708400000.0
2008-03-19 21:20:00,1.5624,1.5624,1.56205,1.56225,98600000.0
2008-03-19 21:21:00,1.5624,1.56265,1.56215,1.56265,132200000.0
2008-03-19 21:22:00,1.56265,1.56265,1.5625,1.5625,91600000.0
2008-03-19 21:23:00,1.5625,1.5625,1.5623,1.5623,88000000.0
2008-03-19 21:24:00,1.5623,1.5625,1.5621,1.5622,486000000.0
2008-03-19 21:25:00,1.5622,1.56225,1.5621,1.5622,192000000.0
2008-03-19 21:26:00,1.5622,1.56225,1.56175,1.5619,128700000.0
2008-03-19 21:27:00,1.5618,1.56185,1.56165,1.56175,63000000.0
2008-03-19 21:28:00,1.5618,1.562,1.56155,1.56195,107000000.0
2008-03-19 21:29:00,1.56195,1.56195,1.56175,1.5618,140900000.0
2008-03-19 21:30:00,1.5618,1.5619,1.5617,1.56185,86000000.0
2008-03-19 21:31:00,1.56185,1.5619,1.5617,1.56185,85600000.0
2008-03-19 21:32:00,1.56185,1.5619,1.5617,1.56185,87500000.0
2008-03-19 21:33:00,1.56185,1.56195,1.56165,1.5618,86300000.0
2008-03-19 21:34:00,1.5618,1.56195,1.56175,1.56175,88000000.0
2008-03-19 21:35:00,1.56175,1.56195,1.5616,1.56175,89600000.0
2008-03-19 21:36:00,1.56175,1.5618,1.5616,1.56165,99200000.0
2008-03-19 21:37:00,1.56165,1.5618,1.56165,1.5617,86800000.0
2008-03-19 21:38:00,1.5617,1.56175,1.5615,1.56165,89700000.0
2008-03-19 21:39:00,1.56165,1.56175,1.5608,1.5608,143100000.0
2008-03-19 21:40:00,1.5608,1.5612,1.56075,1.56105,103800000.0
2008-03-19 21:41:00,1.56105,1.5614,1.561,1.561,89900000.0
2008-03-19 21:42:00,1.561,1.56105,1.56085,1.5609,89500000.0
2008-03-19 21:43:00,1.5609,1.56125,1.5609,1.56125,87300000.0
2008-03-19 21:44:00,1.56125,1.56125,1.5612,1.5612,88000000.0
2008-03-19 21:45:00,1.5612,1.56145,1.5612,1.56125,88100000.0
2008-03-19 21:46:00,1.56125,1.5613,1.56125,1.56125,86800000.0
2008-03-19 21:47:00,1.56125,1.5616,1.56125,1.5615,89900000.0
2008-03-19 21:48:00,1.5615,1.56155,1.5613,1.5614,89300000.0
2008-03-19 21:49:00,1.5614,1.56165,1.56135,1.56165,87600000.0
2008-03-19 21:50:00,1.56165,1.56175,1.56165,1.56165,86500000.0
2008-03-19 21:51:00,1.56165,1.56165,1.56125,1.56125,102300000.0
2008-03-19 21:52:00,1.56125,1.56165,1.561,1.561,100200000.0
2008-03-19 21:53:00,1.561,1.56155,1.561,1.56105,102700000.0
2008-03-19 21:54:00,1.56105,1.5611,1.56065,1.56065,92100000.0
2008-03-19 21:55:00,1.56065,1.5609,1.5601,1.56055,118700000.0
2008-03-19 21:56:00,1.56055,1.56075,1.56055,1.56075,89900000.0
2008-03-19 21:57:00,1.56075,1.56135,1.56065,1.56075,93500000.0
2008-03-19 21:58:00,1.56075,1.56115,1.5607,1.5607,138600000.0
2008-03-19 21:59:00,1.5607,1.5617,1.5607,1.56165,95300000.0
2008-03-19 22:00:00,1.56165,1.56165,1.5612,1.5612,115600000.0
2008-03-19 22:01:00,1.5612,1.5613,1.56105,1.5612,88400000.0
2008-03-19 22:02:00,1.5612,1.5612,1.5612,1.5612,87600000.0
2008-03-19 22:03:00,1.5612,1.5612,1.56075,1.5609,90600000.0
2008-03-19 22:04:00,1.56095,1.5611,1.5605,1.56065,184600000.0
2008-03-19 22:05:00,1.56065,1.5609,1.5606,1.5606,89200000.0
2008-03-19 22:06:00,1.5606,1.56065,1.5601,1.5602,91000000.0
2008-03-19 22:07:00,1.5602,1.5602,1.5596,1.55975,87500000.0
2008-03-19 22:08:00,1.55975,1.56015,1.55965,1.56,86800000.0
2008-03-19 22:09:00,1.56,1.56005,1.5596,1.55975,114700000.0
2008-03-19 22:10:00,1.55975,1.55975,1.5595,1.5597,89900000.0
2008-03-19 22:11:00,1.5597,1.5597,1.55965,1.5597,89200000.0
2008-03-19 22:12:00,1.5597,1.5598,1.5597,1.5598,100800000.0
2008-03-19 22:13:00,1.5598,1.55985,1.55975,1.55975,91200000.0
2008-03-19 22:14:00,1.55975,1.55975,1.5597,1.55975,88800000.0
2008-03-19 22:15:00,1.55975,1.55975,1.55965,1.5597,88600000.0
2008-03-19 22:16:00,1.5597,1.5597,1.5592,1.5592,98800000.0
2008-03-19 22:17:00,1.5592,1.5593,1.55915,1.5592,89400000.0
2008-03-19 22:18:00,1.5592,1.5592,1.5591,1.5592,88400000.0
2008-03-19 22:19:00,1.5592,1.5596,1.55915,1.5593,86000000.0
2008-03-19 22:20:00,1.5593,1.55955,1.5592,1.5594,77300000.0
2008-03-19 22:21:00,1.5594,1.5595,1.55935,1.55935,90400000.0
2008-03-19 22:22:00,1.55935,1.55935,1.55935,1.55935,89200000.0
2008-03-19 22:23:00,1.55935,1.55935,1.55935,1.55935,88800000.0
2008-03-19 22:24:00,1.55935,1.5594,1.5593,1.55935,97200000.0
2008-03-19 22:25:00,1.55935,1.55945,1.5593,1.5594,91200000.0
2008-03-19 22:26:00,1.5594,1.5594,1.55895,1.55905,88000000.0
2008-03-19 22:27:00,1.55905,1.55945,1.55905,1.55915,100800000.0
2008-03-19 22:28:00,1.55915,1.55915,1.5589,1.5591,88300000.0
2008-03-19 22:29:00,1.5591,1.55935,1.5591,1.5593,92900000.0
2008-03-19 22:30:00,1.5593,1.55935,1.55915,1.55915,88200000.0
2008-03-19 22:31:00,1.55915,1.55915,1.55915,1.55915,88400000.0
2008-03-19 22:32:00,1.55915,1.55915,1.5588,1.5588,91600000.0
2008-03-19 22:33:00,1.5588,1.5588,1.55875,1.5588,87600000.0
2008-03-19 22:34:00,1.5588,1.55915,1.5588,1.55915,91500000.0
2008-03-19 22:35:00,1.55915,1.5592,1.55895,1.55915,318100000.0
2008-03-19 22:36:00,1.55915,1.55935,1.5591,1.5591,84600000.0
2008-03-19 22:37:00,1.5591,1.55935,1.5591,1.5592,226400000.0
2008-03-19 22:38:00,1.5592,1.55935,1.5592,1.55925,241900000.0
2008-03-19 22:39:00,1.55925,1.5593,1.5592,1.5592,167300000.0
2008-03-19 22:40:00,1.5592,1.55925,1.55895,1.5592,89500000.0
2008-03-19 22:41:00,1.5592,1.55965,1.5592,1.55945,146700000.0
2008-03-19 22:42:00,1.55945,1.55965,1.5592,1.5595,131300000.0
2008-03-19 22:43:00,1.5595,1.5602,1.5595,1.5602,73000000.0
2008-03-19 22:44:00,1.5602,1.5602,1.55995,1.55995,89200000.0
2008-03-19 22:45:00,1.55995,1.5603,1.55945,1.5601,108600000.0
2008-03-19 22:46:00,1.5601,1.5601,1.55995,1.55995,91300000.0
2008-03-19 22:47:00,1.55995,1.56035,1.5599,1.5599,91500000.0
2008-03-19 22:48:00,1.5599,1.56085,1.5599,1.5608,90100000.0
2008-03-19 22:49:00,1.5608,1.56155,1.5605,1.5605,227400000.0
2008-03-19 22:50:00,1.5605,1.56125,1.5605,1.5609,336100000.0
2008-03-19 22:51:00,1.5609,1.56095,1.56,1.56025,142500000.0
2008-03-19 22:52:00,1.56025,1.5603,1.56015,1.5603,168300000.0
2008-03-19 22:53:00,1.5603,1.5605,1.5601,1.5601,292400000.0
2008-03-19 22:54:00,1.5601,1.5606,1.5597,1.56,273600000.0
2008-03-19 22:55:00,1.56,1.5603,1.5599,1.56,687300000.0
2008-03-19 22:56:00,1.56,1.56,1.56,1.56,945000000.0
2008-03-19 22:57:00,1.56,1.5601,1.55965,1.55975,716500000.0
2008-03-19 22:58:00,1.5598,1.56005,1.5595,1.55955,896700000.0
2008-03-19 22:59:00,1.55955,1.5597,1.5587,1.5587,175600000.0
2008-03-19 23:00:00,1.5584,1.5586,1.5583,1.5584,2002700000.0
2008-03-19 23:01:00,1.5585,1.5585,1.5583,1.5583,2002700000.0
2008-03-19 23:02:00,1.5593,1.5595,1.5593,1.55935,2002700000.0
2008-03-19 23:03:00,1.55935,1.5596,1.559,1.559,642700025.0
2008-03-19 23:04:00,1.559,1.5592,1.559,1.55915,810600035.0
2008-03-19 23:05:00,1.55915,1.55925,1.5589,1.55915,124800000.0
2008-03-19 23:06:00,1.55915,1.55925,1.55915,1.55925,88000000.0
2008-03-19 23:07:00,1.55925,1.55925,1.5589,1.5589,694600000.0
2008-03-19 23:08:00,1.5589,1.5589,1.5584,1.5585,1817800007.0
2008-03-19 23:09:00,1.5585,1.5587,1.5585,1.5587,747300000.0
2008-03-19 23:10:00,1.5587,1.5587,1.5587,1.5587,943200000.0
2008-03-19 23:11:00,1.5587,1.5588,1.5586,1.5588,758700000.0
2008-03-19 23:12:00,1.5588,1.5588,1.5582,1.5585,737000000.0
2008-03-19 23:13:00,1.5585,1.55865,1.5585,1.5585,876300000.0
2008-03-19 23:14:00,1.5585,1.5586,1.5584,1.5585,892200000.0
2008-03-19 23:15:00,1.5585,1.5586,1.5584,1.55845,1032100000.0
2008-03-19 23:16:00,1.55845,1.55865,1.5584,1.55865,1681200000.0
2008-03-19 23:17:00,1.55865,1.5587,1.55845,1.55845,82300000.0
2008-03-19 23:18:00,1.55845,1.55845,1.5584,1.5584,662700000.0
2008-03-19 23:19:00,1.5584,1.55845,1.5584,1.5584,747900000.0
2008-03-19 23:20:00,1.5584,1.5585,1.5584,1.5585,1449800000.0
2008-03-19 23:21:00,1.5585,1.5586,1.55845,1.5586,424300000.0
2008-03-19 23:22:00,1.5586,1.5586,1.5585,1.55855,928600013.0
2008-03-19 23:23:00,1.55855,1.5586,1.5584,1.55845,191600000.0
2008-03-19 23:24:00,1.55845,1.5585,1.5584,1.5584,1620200000.0
2008-03-19 23:25:00,1.5588,1.5592,1.5588,1.5592,532400000.0
2008-03-19 23:26:00,1.5591,1.5594,1.5591,1.5594,532400000.0
2008-03-19 23:27:00,1.5584,1.5585,1.5584,1.5584,532400000.0
2008-03-19 23:28:00,1.5584,1.5584,1.5584,1.5584,178400000.0
2008-03-19 23:29:00,1.5584,1.5584,1.5578,1.5581,1473200003.0
2008-03-19 23:30:00,1.5581,1.5581,1.55795,1.5581,87700000.0
2008-03-19 23:31:00,1.5581,1.5583,1.5578,1.5582,859300000.0
2008-03-19 23:32:00,1.5582,1.5582,1.5577,1.5577,206300000.0
2008-03-19 23:33:00,1.5577,1.5579,1.5577,1.5579,402800000.0
2008-03-19 23:34:00,1.5579,1.5579,1.5578,1.5578,1405800000.0
2008-03-19 23:35:00,1.5596,1.5596,1.5594,1.5594,1127800000.0
2008-03-19 23:36:00,1.5595,1.5598,1.5595,1.5598,1127800000.0
2008-03-19 23:37:00,1.5599,1.5601,1.5598,1.5601,1127800000.0
2008-03-19 23:38:00,1.5602,1.5602,1.5601,1.5601,1127800000.0
2008-03-19 23:39:00,1.5579,1.5579,1.5577,1.55775,1127800000.0
2008-03-19 23:40:00,1.55775,1.5578,1.55775,1.5578,1088000000.0
2008-03-19 23:41:00,1.5601,1.5603,1.5601,1.5603,862800000.0
2008-03-19 23:42:00,1.5578,1.55795,1.5578,1.55795,862800000.0
2008-03-19 23:43:00,1.55795,1.55795,1.55795,1.55795,416800000.0
2008-03-19 23:44:00,1.55795,1.5581,1.55795,1.5581,1812200000.0
2008-03-19 23:45:00,1.5599,1.5599,1.5596,1.5596,1929399988.0
2008-03-19 23:46:00,1.5598,1.5598,1.5597,1.5597,1929399988.0
2008-03-19 23:47:00,1.5598,1.5598,1.5598,1.5598,1929399988.0
2008-03-19 23:48:00,1.5597,1.5598,1.5597,1.5597,1929399988.0
2008-03-19 23:49:00,1.5598,1.5598,1.5598,1.5598,1929399988.0
2008-03-19 23:50:00,1.558,1.5583,1.558,1.5582,1929399988.0
2008-03-19 23:51:00,1.5582,1.55845,1.558,1.5582,1724600020.0
2008-03-19 23:52:00,1.5596,1.5597,1.5595,1.5596,1865200043.0
2008-03-19 23:53:00,1.5595,1.5596,1.5595,1.5596,1865200043.0
2008-03-19 23:54:00,1.5597,1.5597,1.5596,1.5596,1865200043.0
2008-03-19 23:55:00,1.5595,1.5596,1.5595,1.5596,1865200043.0
2008-03-19 23:56:00,1.5581,1.5585,1.5581,1.5581,1865200043.0
2008-03-19 23:57:00,1.5598,1.5598,1.5595,1.5595,1438499997.0
2008-03-19 23:58:00,1.5597,1.5597,1.5596,1.5596,1438499997.0
2008-03-19 23:59:00,1.5582,1.5582,1.558,1.55805,1438499997.0
2008-03-20 00:01:00,1.5598,1.5599,1.5598,1.5598,1853000000.0
2008-03-20 00:02:00,1.56,1.56,1.5598,1.5598,1853000000.0
2008-03-20 00:03:00,1.5587,1.5587,1.5584,1.5585,1853000000.0
2008-03-20 00:04:00,1.5585,1.5589,1.5585,1.55885,857799999.0
2008-03-20 00:05:00,1.55885,1.55885,1.55885,1.55885,354400000.0
2008-03-20 00:06:00,1.55885,1.55885,1.55885,1.55885,350400000.0
2008-03-20 00:07:00,1.55885,1.5592,1.55885,1.55905,650200015.0
2008-03-20 00:08:00,1.55905,1.5594,1.55905,1.55925,1050800044.0
2008-03-20 00:09:00,1.55925,1.5593,1.5592,1.55925,415400000.0
2008-03-20 00:10:00,1.55925,1.55925,1.55915,1.55915,1869600000.0
2008-03-20 00:11:00,1.55915,1.55915,1.55915,1.55915,344000000.0
2008-03-20 00:12:00,1.55915,1.55915,1.55915,1.55915,382400000.0
2008-03-20 00:13:00,1.55915,1.5593,1.5589,1.55925,1095600044.0
2008-03-20 00:14:00,1.55925,1.5593,1.55925,1.5593,1057100000.0
2008-03-20 00:15:00,1.5598,1.56,1.5597,1.5599,1815300015.0
2008-03-20 00:17:00,1.5593,1.5593,1.55895,1.559,1815300015.0
2008-03-20 00:18:00,1.559,1.559,1.55895,1.55895,738600000.0
2008-03-20 00:19:00,1.55895,1.55895,1.55895,1.55895,356800000.0
2008-03-20 00:20:00,1.55895,1.559,1.55895,1.559,464200000.0
2008-03-20 00:21:00,1.559,1.559,1.55895,1.55895,546200000.0
2008-03-20 00:22:00,1.55895,1.559,1.55865,1.55895,653200003.0
2008-03-20 00:23:00,1.55895,1.55895,1.5587,1.55885,1331200012.0
2008-03-20 00:24:00,1.55885,1.55885,1.55875,1.55875,372800000.0
2008-03-20 00:25:00,1.55875,1.55905,1.5586,1.55905,454599999.0
2008-03-20 00:26:00,1.55905,1.5591,1.5588,1.559,2086700000.0
2008-03-20 00:27:00,1.5596,1.5597,1.5595,1.5595,348800000.0
2008-03-20 00:28:00,1.55895,1.55895,1.55895,1.55895,348800000.0
2008-03-20 00:29:00,1.55895,1.559,1.55895,1.559,525100000.0
2008-03-20 00:30:00,1.559,1.559,1.55895,1.55895,431200000.0
2008-03-20 00:31:00,1.5595,1.5597,1.5595,1.5597,1739900000.0
2008-03-20 00:32:00,1.5596,1.5596,1.5594,1.5594,1739900000.0
2008-03-20 00:33:00,1.5592,1.5592,1.55915,1.5592,1739900000.0
2008-03-20 00:34:00,1.5597,1.5598,1.5595,1.5598,1880700000.0
2008-03-20 00:35:00,1.5592,1.5592,1.55915,1.55915,1880700000.0
2008-03-20 00:36:00,1.55915,1.5596,1.55895,1.55955,1545000000.0
2008-03-20 00:37:00,1.55955,1.55995,1.559,1.55995,1218400001.0
2008-03-20 00:38:00,1.55995,1.55995,1.55995,1.55995,360000000.0
2008-03-20 00:39:00,1.55995,1.55995,1.55995,1.55995,354400000.0
2008-03-20 00:40:00,1.55995,1.55995,1.55995,1.55995,357600000.0
2008-03-20 00:41:00,1.55995,1.5604,1.55995,1.55995,391400000.0
2008-03-20 00:42:00,1.55995,1.55995,1.55995,1.55995,353600000.0
2008-03-20 00:43:00,1.55995,1.56005,1.55975,1.55975,609900000.0
2008-03-20 00:44:00,1.55975,1.55975,1.55975,1.55975,356800000.0
2008-03-20 00:45:00,1.55975,1.55975,1.5595,1.5595,1313199942.0
2008-03-20 00:46:00,1.5595,1.5596,1.5595,1.5596,1540900050.0
2008-03-20 00:47:00,1.5597,1.5597,1.5595,1.5595,1540900050.0
2008-03-20 00:48:00,1.5594,1.5594,1.5592,1.5593,1540900050.0
2008-03-20 00:49:00,1.5592,1.5592,1.5592,1.5592,1540900050.0
2008-03-20 00:50:00,1.559,1.5593,1.559,1.5592,1540900050.0
2008-03-20 00:51:00,1.5596,1.5596,1.5592,1.5592,1540900050.0
2008-03-20 00:52:00,1.5591,1.5593,1.559,1.5593,1888400014.0
2008-03-20 00:53:00,1.5592,1.5592,1.5591,1.5592,1888400014.0
2008-03-20 00:54:00,1.5591,1.5591,1.5588,1.559,1888400014.0
2008-03-20 00:55:00,1.5589,1.5593,1.5589,1.5592,1888400014.0
2008-03-20 00:56:00,1.5592,1.5599,1.5592,1.5595,1888400014.0
2008-03-20 00:57:00,1.5595,1.5595,1.5592,1.5594,264300000.0
2008-03-20 00:58:00,1.5594,1.5595,1.5592,1.5595,1627300021.0
2008-03-20 00:59:00,1.5595,1.5597,1.5594,1.5594,1791500052.0
2008-03-20 01:00:00,1.5586,1.5586,1.5586,1.5586,1387500000.0
2008-03-20 01:01:00,1.5583,1.5584,1.5583,1.5584,1387500000.0
2008-03-20 01:02:00,1.5585,1.5586,1.5584,1.5586,1387500000.0
2008-03-20 01:03:00,1.5585,1.5588,1.5584,1.5586,1387500000.0
2008-03-20 01:04:00,1.5587,1.5591,1.5587,1.5588,1387500000.0
2008-03-20 01:05:00,1.5589,1.559,1.5589,1.559,1387500000.0
2008-03-20 01:06:00,1.5591,1.5591,1.559,1.559,1387500000.0
2008-03-20 01:07:00,1.5588,1.5591,1.5587,1.559,1387500000.0
2008-03-20 01:08:00,1.5589,1.559,1.5589,1.5589,1387500000.0
2008-03-20 01:09:00,1.5596,1.5597,1.5596,1.5596,1387500000.0
2008-03-20 01:10:00,1.5587,1.5588,1.5587,1.5588,2125300000.0
2008-03-20 01:11:00,1.5589,1.5589,1.5588,1.5589,2125300000.0
2008-03-20 01:12:00,1.5588,1.5589,1.5588,1.5588,2125300000.0
2008-03-20 01:13:00,1.5589,1.5594,1.5588,1.5594,2125300000.0
2008-03-20 01:14:00,1.5595,1.5596,1.5595,1.5595,2125300000.0
2008-03-20 01:15:00,1.5596,1.5596,1.5595,1.5595,2125300000.0
2008-03-20 01:16:00,1.5596,1.55965,1.5596,1.5596,2125300000.0
2008-03-20 01:17:00,1.5594,1.5595,1.5591,1.5591,1676200000.0
2008-03-20 01:18:00,1.5596,1.5596,1.5595,1.55955,1676200000.0
2008-03-20 01:19:00,1.55955,1.55955,1.55955,1.55955,89200000.0
2008-03-20 01:20:00,1.55955,1.55955,1.55955,1.55955,110900000.0
2008-03-20 01:21:00,1.55955,1.55955,1.55955,1.55955,112000000.0
2008-03-20 01:22:00,1.55955,1.55975,1.5595,1.5597,511700000.0
2008-03-20 01:23:00,1.5597,1.5597,1.55965,1.55965,66300000.0
2008-03-20 01:24:00,1.55965,1.55975,1.55965,1.55975,66900000.0
2008-03-20 01:25:00,1.55975,1.55975,1.55965,1.55975,66000000.0
2008-03-20 01:26:00,1.55975,1.55975,1.5595,1.55965,1636900000.0
2008-03-20 01:27:00,1.55965,1.5597,1.5592,1.55925,455400000.0
2008-03-20 01:28:00,1.5592,1.5594,1.5591,1.55925,1485000007.0
2008-03-20 01:29:00,1.55925,1.5596,1.55925,1.5596,226900000.0
2008-03-20 01:30:00,1.5596,1.5596,1.5594,1.5594,1304800000.0
2008-03-20 01:31:00,1.5594,1.5595,1.5594,1.55945,487100000.0
2008-03-20 01:32:00,1.55945,1.55945,1.55915,1.55925,243800000.0
2008-03-20 01:33:00,1.55925,1.5596,1.55925,1.5595,633300000.0
2008-03-20 01:34:00,1.5595,1.55975,1.5593,1.5597,831700006.0
2008-03-20 01:35:00,1.5597,1.5599,1.55965,1.55965,1151800000.0
2008-03-20 01:36:00,1.55965,1.55995,1.55965,1.55995,340700000.0
2008-03-20 01:37:00,1.55995,1.56005,1.5597,1.5597,1323799942.0
2008-03-20 01:38:00,1.5597,1.5601,1.5597,1.56,537100002.0
2008-03-20 01:39:00,1.56005,1.56005,1.5596,1.5598,924400027.0
2008-03-20 01:40:00,1.5598,1.5598,1.5584,1.5589,378399999.0
2008-03-20 01:41:00,1.5589,1.5594,1.55865,1.5591,623000000.0
2008-03-20 01:42:00,1.5591,1.5593,1.5591,1.5593,967100000.0
2008-03-20 01:43:00,1.5593,1.5594,1.5593,1.5594,1183000000.0
2008-03-20 01:45:00,1.5578,1.5578,1.5578,1.5578,1342600000.0
2008-03-20 01:46:00,1.5579,1.5579,1.5578,1.5578,1342600000.0
2008-03-20 01:47:00,1.558,1.5582,1.558,1.558,1342600000.0
2008-03-20 01:48:00,1.5579,1.558,1.5578,1.5579,1342600000.0
2008-03-20 01:49:00,1.558,1.558,1.5579,1.558,1342600000.0
2008-03-20 01:50:00,1.5581,1.5581,1.558,1.5581,1342600000.0
2008-03-20 01:51:00,1.5588,1.559,1.5587,1.559,1342600000.0
2008-03-20 01:52:00,1.559,1.5591,1.559,1.559,1074800000.0
2008-03-20 01:53:00,1.559,1.5591,1.559,1.559,1962399991.0
2008-03-20 01:54:00,1.5576,1.5582,1.5576,1.5582,1837399986.0
2008-03-20 01:55:00,1.5588,1.5588,1.5581,1.5584,1837399986.0
2008-03-20 01:56:00,1.5584,1.5585,1.5584,1.5585,1601500000.0
2008-03-20 01:57:00,1.5577,1.5578,1.5577,1.5578,427000000.0
2008-03-20 01:58:00,1.5577,1.558,1.5577,1.5578,427000000.0
2008-03-20 01:59:00,1.5582,1.5582,1.5581,1.5581,427000000.0
2008-03-20 02:00:00,1.5581,1.55825,1.5581,1.55825,164200000.0
2008-03-20 02:01:00,1.55825,1.5586,1.55825,1.5586,157600000.0
2008-03-20 02:02:00,1.5586,1.5587,1.5582,1.5583,348700000.0
2008-03-20 02:03:00,1.5583,1.5588,1.5582,1.5585,413300000.0
2008-03-20 02:04:00,1.5585,1.559,1.5585,1.5588,441200000.0
2008-03-20 02:05:00,1.5588,1.559,1.55855,1.5588,1202000000.0
2008-03-20 02:06:00,1.5588,1.559,1.5588,1.5588,1660800000.0
2008-03-20 02:07:00,1.5588,1.559,1.5588,1.5589,1757200000.0
2008-03-20 02:08:00,1.5577,1.5579,1.5577,1.5579,952500000.0
2008-03-20 02:09:00,1.5578,1.5579,1.5578,1.5578,952500000.0
2008-03-20 02:10:00,1.5577,1.5579,1.5577,1.5578,952500000.0
2008-03-20 02:11:00,1.5577,1.5578,1.5577,1.5578,952500000.0
2008-03-20 02:12:00,1.5577,1.5578,1.5577,1.5577,952500000.0
2008-03-20 02:13:00,1.5587,1.5593,1.5585,1.5593,952500000.0
2008-03-20 02:14:00,1.5577,1.5577,1.5577,1.5577,2049700003.0
2008-03-20 02:15:00,1.5579,1.5581,1.5578,1.5579,2049700003.0
2008-03-20 02:16:00,1.558,1.5583,1.558,1.5582,2049700003.0
2008-03-20 02:17:00,1.5583,1.5583,1.5582,1.5583,2049700003.0
2008-03-20 02:18:00,1.5582,1.5584,1.5582,1.5584,2049700003.0
2008-03-20 02:19:00,1.5583,1.5583,1.5579,1.5581,2049700003.0
2008-03-20 02:20:00,1.558,1.558,1.5579,1.558,2049700003.0
2008-03-20 02:21:00,1.5579,1.5579,1.5578,1.5579,2049700003.0
2008-03-20 02:22:00,1.5578,1.5581,1.5578,1.5581,2049700003.0
2008-03-20 02:23:00,1.5578,1.5579,1.5578,1.5579,2049700003.0
2008-03-20 02:24:00,1.5581,1.5582,1.5579,1.558,2049700003.0
2008-03-20 02:25:00,1.5582,1.5584,1.5582,1.5583,2049700003.0
2008-03-20 02:26:00,1.5586,1.5588,1.5586,1.5587,2049700003.0
2008-03-20 02:27:00,1.5586,1.5587,1.5586,1.5586,2049700003.0
2008-03-20 02:28:00,1.5585,1.5587,1.5584,1.5585,2049700003.0
2008-03-20 02:29:00,1.5584,1.5584,1.5583,1.5583,2049700003.0
2008-03-20 02:30:00,1.5584,1.5584,1.5583,1.5583,2049700003.0
2008-03-20 02:31:00,1.5588,1.5592,1.5587,1.5588,2049700003.0
2008-03-20 02:32:00,1.5588,1.5592,1.5588,1.5592,925900031.0
2008-03-20 02:33:00,1.5585,1.5585,1.5583,1.5583,494600000.0
2008-03-20 02:34:00,1.5588,1.5588,1.5583,1.5584,494600000.0
2008-03-20 02:35:00,1.5584,1.5586,1.5583,1.5584,734000000.0
2008-03-20 02:36:00,1.5584,1.5584,1.5583,1.5583,714400000.0
2008-03-20 02:37:00,1.5583,1.5584,1.5583,1.5583,1952699937.0
2008-03-20 02:38:00,1.5583,1.5584,1.5582,1.5583,1390699979.0
2008-03-20 02:39:00,1.5583,1.5583,1.55805,1.55805,868700000.0
2008-03-20 02:40:00,1.5589,1.5589,1.5584,1.5584,766000000.0
2008-03-20 02:41:00,1.5581,1.5581,1.55775,1.55775,766000000.0
2008-03-20 02:42:00,1.55775,1.55795,1.5577,1.5578,417400000.0
2008-03-20 02:43:00,1.5578,1.5579,1.55775,1.5579,324200001.0
2008-03-20 02:44:00,1.5579,1.5579,1.55775,1.5579,132800000.0
2008-03-20 02:45:00,1.5579,1.5579,1.5578,1.5578,69400000.0
2008-03-20 02:46:00,1.5578,1.5579,1.55775,1.5579,98500000.0
2008-03-20 02:47:00,1.5579,1.55805,1.5578,1.55805,213000002.0
2008-03-20 02:48:00,1.55805,1.55805,1.55785,1.558,181199997.0
2008-03-20 02:49:00,1.558,1.558,1.5578,1.558,100800000.0
2008-03-20 02:50:00,1.558,1.558,1.55785,1.55785,144700000.0
2008-03-20 02:51:00,1.55785,1.55795,1.55765,1.5578,220499999.0
2008-03-20 02:52:00,1.5578,1.5578,1.5577,1.55775,998400000.0
2008-03-20 02:53:00,1.55775,1.5578,1.55755,1.5578,254499999.0
2008-03-20 02:54:00,1.5578,1.5582,1.5577,1.5582,76400000.0
2008-03-20 02:55:00,1.5582,1.5582,1.5577,1.55785,157500000.0
2008-03-20 02:56:00,1.55785,1.55785,1.55755,1.55765,351999999.0
2008-03-20 02:57:00,1.55765,1.55775,1.55765,1.5577,205000000.0
2008-03-20 02:58:00,1.5577,1.55795,1.5577,1.5578,75600000.0
2008-03-20 02:59:00,1.5578,1.5579,1.5577,1.5578,96300000.0
2008-03-20 03:00:00,1.5578,1.5579,1.55775,1.5578,100100000.0
2008-03-20 03:01:00,1.5578,1.5579,1.5578,1.5578,73100000.0
2008-03-20 03:02:00,1.5578,1.5579,1.55765,1.5577,155400000.0
2008-03-20 03:03:00,1.5577,1.5577,1.5576,1.5576,77600000.0
2008-03-20 03:04:00,1.5576,1.5578,1.5576,1.5577,67500000.0
2008-03-20 03:05:00,1.5577,1.5577,1.5576,1.5576,112700000.0
2008-03-20 03:06:00,1.5576,1.55775,1.5576,1.55775,78700000.0
2008-03-20 03:07:00,1.5577,1.5578,1.5577,1.5578,94600000.0
2008-03-20 03:08:00,1.5578,1.5578,1.55775,1.5578,135500000.0
2008-03-20 03:09:00,1.5578,1.5578,1.55775,1.5578,77700000.0
2008-03-20 03:10:00,1.5578,1.5578,1.55765,1.5577,157400000.0
2008-03-20 03:11:00,1.5577,1.5577,1.5577,1.5577,70200000.0
2008-03-20 03:12:00,1.5577,1.5577,1.5576,1.5577,65400000.0
2008-03-20 03:13:00,1.5577,1.5577,1.5577,1.5577,65700000.0
2008-03-20 03:14:00,1.5577,1.5577,1.5577,1.5577,66000000.0
2008-03-20 03:15:00,1.5577,1.558,1.5577,1.5578,125400000.0
2008-03-20 03:16:00,1.5578,1.5583,1.55775,1.5582,126000000.0
2008-03-20 03:17:00,1.5582,1.5583,1.55815,1.5582,81700000.0
2008-03-20 03:18:00,1.5582,1.55835,1.5582,1.5582,138200001.0
2008-03-20 03:19:00,1.5582,1.5583,1.5577,1.55785,109300000.0
2008-03-20 03:20:00,1.5579,1.55805,1.55765,1.5578,103500000.0
2008-03-20 03:21:00,1.5578,1.558,1.5578,1.5578,70000000.0
2008-03-20 03:22:00,1.5578,1.5578,1.5577,1.5578,122300000.0
2008-03-20 03:23:00,1.5578,1.5578,1.5577,1.5578,81500000.0
2008-03-20 03:24:00,1.5578,1.5582,1.5578,1.558,151700000.0
2008-03-20 03:25:00,1.558,1.55835,1.558,1.5582,229900000.0
2008-03-20 03:26:00,1.5582,1.5588,1.5582,1.55845,144100000.0
2008-03-20 03:27:00,1.55845,1.5586,1.55835,1.5585,196500000.0
2008-03-20 03:28:00,1.5585,1.55865,1.5582,1.5582,103200000.0
2008-03-20 03:29:00,1.5582,1.5582,1.5582,1.5582,69100000.0
2008-03-20 03:30:00,1.5582,1.5582,1.5582,1.5582,71300000.0
2008-03-20 03:31:00,1.5582,1.5583,1.55815,1.5582,183199999.0
2008-03-20 03:32:00,1.5582,1.5584,1.5582,1.5582,75400000.0
2008-03-20 03:33:00,1.5582,1.5582,1.55815,1.55815,80000000.0
2008-03-20 03:34:00,1.55815,1.5582,1.558,1.558,87000000.0
2008-03-20 03:35:00,1.558,1.558,1.558,1.558,65400000.0
2008-03-20 03:36:00,1.558,1.5583,1.558,1.5582,95600000.0
2008-03-20 03:37:00,1.55825,1.5584,1.55805,1.55805,82200000.0
2008-03-20 03:38:00,1.55805,1.5585,1.55805,1.5585,109000000.0
2008-03-20 03:39:00,1.5585,1.5587,1.5584,1.5587,674500000.0
2008-03-20 03:40:00,1.5587,1.5587,1.5583,1.5583,102100000.0
2008-03-20 03:41:00,1.5583,1.5583,1.5581,1.5582,88800000.0
2008-03-20 03:42:00,1.5582,1.5585,1.5582,1.5584,77400000.0
2008-03-20 03:43:00,1.5584,1.5584,1.5582,1.5584,1300300000.0
2008-03-20 03:44:00,1.5584,1.5586,1.55815,1.5586,315000000.0
2008-03-20 03:45:00,1.5586,1.5586,1.5581,1.5581,327000000.0
2008-03-20 03:46:00,1.5581,1.5584,1.5581,1.5582,150700000.0
2008-03-20 03:47:00,1.5582,1.5584,1.5581,1.5583,85400000.0
2008-03-20 03:48:00,1.5583,1.5585,1.5583,1.5585,66000000.0
2008-03-20 03:49:00,1.5585,1.5585,1.5585,1.5585,66900000.0
2008-03-20 03:50:00,1.5585,1.5585,1.5582,1.5584,123900000.0
2008-03-20 03:51:00,1.5584,1.5584,1.55805,1.5582,140600000.0
2008-03-20 03:52:00,1.5582,1.5584,1.558,1.55825,167699999.0
2008-03-20 03:53:00,1.55825,1.55825,1.55795,1.55825,120200000.0
2008-03-20 03:54:00,1.55825,1.55825,1.55755,1.55825,110100000.0
2008-03-20 03:55:00,1.55825,1.55865,1.55825,1.5586,159700000.0
2008-03-20 03:56:00,1.5586,1.559,1.5586,1.5588,181000000.0
2008-03-20 03:57:00,1.5588,1.55905,1.5588,1.5588,116500000.0
2008-03-20 03:58:00,1.5588,1.5588,1.5586,1.5587,119100000.0
2008-03-20 03:59:00,1.5587,1.5589,1.5587,1.55885,272500000.0
2008-03-20 04:00:00,1.55885,1.5595,1.55885,1.5592,138900000.0
2008-03-20 04:01:00,1.5592,1.5592,1.5588,1.55885,632900000.0
2008-03-20 04:02:00,1.5599,1.5599,1.5598,1.5599,182300000.0
2008-03-20 04:03:00,1.55925,1.5595,1.55925,1.5595,182300000.0
2008-03-20 04:04:00,1.5595,1.5599,1.55945,1.5599,154200000.0
2008-03-20 04:05:00,1.5599,1.5599,1.55945,1.5595,216800000.0
2008-03-20 04:06:00,1.5595,1.5601,1.55945,1.5595,169600000.0
2008-03-20 04:07:00,1.5595,1.5598,1.5595,1.5596,81900000.0
2008-03-20 04:08:00,1.5596,1.5596,1.5589,1.5594,138000000.0
2008-03-20 04:09:00,1.5594,1.5596,1.5591,1.5594,143300000.0
2008-03-20 04:10:00,1.5594,1.5594,1.55915,1.5594,98200000.0
2008-03-20 04:11:00,1.5594,1.5596,1.5592,1.5594,550699998.0
2008-03-20 04:12:00,1.5594,1.5596,1.5591,1.55915,367900000.0
2008-03-20 04:13:00,1.55915,1.5598,1.5591,1.55945,493499999.0
2008-03-20 04:14:00,1.55945,1.56,1.55945,1.5598,105300000.0
2008-03-20 04:15:00,1.5598,1.5598,1.55965,1.5597,84900000.0
2008-03-20 04:16:00,1.5597,1.5597,1.5597,1.5597,72900000.0
2008-03-20 04:17:00,1.5597,1.56045,1.5597,1.56015,1338699999.0
2008-03-20 04:18:00,1.56015,1.56045,1.56,1.5603,211900000.0
2008-03-20 04:19:00,1.5603,1.56045,1.5602,1.5602,84900000.0
2008-03-20 04:20:00,1.5602,1.56025,1.55995,1.56,296700000.0
2008-03-20 04:21:00,1.56,1.56,1.55975,1.5598,220600000.0
2008-03-20 04:22:00,1.5598,1.5598,1.55975,1.55975,89000000.0
2008-03-20 04:23:00,1.55975,1.55975,1.55975,1.55975,89200000.0
2008-03-20 04:24:00,1.55975,1.56,1.5597,1.55975,102000000.0
2008-03-20 04:25:00,1.55975,1.5599,1.5588,1.559,147000000.0
2008-03-20 04:26:00,1.559,1.5604,1.559,1.55985,558800000.0
2008-03-20 04:27:00,1.55985,1.56,1.55985,1.56,1170300000.0
2008-03-20 04:28:00,1.56,1.56025,1.55955,1.55995,986500000.0
2008-03-20 04:29:00,1.55995,1.56005,1.55885,1.55885,860600000.0
2008-03-20 04:30:00,1.55885,1.55925,1.55885,1.55925,742000000.0
2008-03-20 04:31:00,1.55925,1.5596,1.55925,1.55955,480300000.0
2008-03-20 04:32:00,1.55955,1.55955,1.55945,1.55945,88000000.0
2008-03-20 04:33:00,1.55945,1.55945,1.55945,1.55945,88800000.0
2008-03-20 04:34:00,1.55945,1.55945,1.55945,1.55945,88800000.0
2008-03-20 04:35:00,1.55945,1.55945,1.5594,1.55945,88400000.0
2008-03-20 04:36:00,1.55945,1.5595,1.55945,1.55945,92500000.0
2008-03-20 04:37:00,1.55945,1.5599,1.55945,1.5599,85900000.0
2008-03-20 04:38:00,1.5598,1.5601,1.5596,1.5599,94300000.0
2008-03-20 04:39:00,1.5599,1.5599,1.5599,1.5599,78000000.0
2008-03-20 04:40:00,1.5599,1.5599,1.5596,1.5596,93400000.0
2008-03-20 04:41:00,1.5596,1.5597,1.5596,1.5596,225800000.0
2008-03-20 04:42:00,1.5596,1.5596,1.5596,1.5596,112000000.0
2008-03-20 04:43:00,1.5596,1.5596,1.5595,1.5596,99000000.0
2008-03-20 04:44:00,1.5596,1.5599,1.5596,1.5598,105200000.0
2008-03-20 04:45:00,1.5598,1.5599,1.5596,1.5596,98200000.0
2008-03-20 04:46:00,1.5596,1.5596,1.5596,1.5596,86400000.0
2008-03-20 04:47:00,1.5596,1.5596,1.5596,1.5596,92400000.0
2008-03-20 04:48:00,1.5596,1.5596,1.5596,1.5596,87600000.0
2008-03-20 04:49:00,1.5596,1.5598,1.5596,1.5598,87900000.0
2008-03-20 04:50:00,1.5598,1.5598,1.5597,1.5598,66600000.0
2008-03-20 04:51:00,1.5598,1.5598,1.5595,1.5595,69000000.0
2008-03-20 04:52:00,1.5595,1.5596,1.5595,1.5596,66600000.0
2008-03-20 04:53:00,1.5596,1.5596,1.5596,1.5596,66900000.0
2008-03-20 04:54:00,1.5596,1.5596,1.5596,1.5596,67200000.0
2008-03-20 04:55:00,1.5596,1.5596,1.5595,1.5595,67200000.0
2008-03-20 04:56:00,1.5595,1.5595,1.5595,1.5595,68100000.0
2008-03-20 04:57:00,1.5595,1.5595,1.5595,1.5595,66600000.0
2008-03-20 04:58:00,1.5595,1.5596,1.5595,1.5596,88300000.0
2008-03-20 04:59:00,1.5609,1.561,1.5608,1.561,750200000.0
2008-03-20 05:00:00,1.55975,1.55975,1.5595,1.5595,750200000.0
2008-03-20 05:01:00,1.5595,1.5596,1.5595,1.5596,73600000.0
2008-03-20 05:02:00,1.5596,1.5596,1.5596,1.5596,90000000.0
2008-03-20 05:03:00,1.5596,1.56,1.5596,1.5598,136300000.0
2008-03-20 05:04:00,1.5598,1.5604,1.5596,1.56015,104900000.0
2008-03-20 05:05:00,1.5602,1.5609,1.56015,1.56085,133700000.0
2008-03-20 05:06:00,1.56075,1.56075,1.5605,1.5606,97600000.0
2008-03-20 05:07:00,1.5606,1.5606,1.5606,1.5606,111500000.0
2008-03-20 05:08:00,1.5606,1.5606,1.5606,1.5606,110500000.0
2008-03-20 05:09:00,1.5606,1.56075,1.5605,1.5606,342200000.0
2008-03-20 05:10:00,1.5606,1.56085,1.5606,1.5606,177800000.0
2008-03-20 05:11:00,1.5606,1.56075,1.56035,1.56045,173600000.0
2008-03-20 05:12:00,1.56045,1.5605,1.56015,1.5602,401400001.0
2008-03-20 05:13:00,1.5602,1.5602,1.55955,1.56015,132800000.0
2008-03-20 05:14:00,1.56015,1.56015,1.5599,1.5599,75800000.0
2008-03-20 05:15:00,1.5599,1.5599,1.5599,1.5599,68100000.0
2008-03-20 05:16:00,1.5599,1.5599,1.5599,1.5599,67200000.0
2008-03-20 05:17:00,1.5599,1.5599,1.55985,1.5599,126000000.0
2008-03-20 05:18:00,1.5599,1.5599,1.5599,1.5599,67200000.0
2008-03-20 05:19:00,1.5599,1.5599,1.5599,1.5599,71700000.0
2008-03-20 05:20:00,1.5599,1.5599,1.5599,1.5599,67200000.0
2008-03-20 05:21:00,1.5599,1.5599,1.5599,1.5599,66300000.0
2008-03-20 05:22:00,1.5599,1.5599,1.5599,1.5599,67200000.0
2008-03-20 05:23:00,1.5599,1.5599,1.5599,1.5599,67200000.0
2008-03-20 05:24:00,1.5599,1.5599,1.55985,1.5599,95100000.0
2008-03-20 05:25:00,1.5599,1.5599,1.5599,1.5599,83900000.0
2008-03-20 05:26:00,1.5599,1.5599,1.5599,1.5599,78400000.0
2008-03-20 05:27:00,1.5599,1.5599,1.5599,1.5599,67200000.0
2008-03-20 05:28:00,1.5599,1.5602,1.5599,1.5601,66000000.0
2008-03-20 05:29:00,1.5601,1.5602,1.56,1.5602,76800000.0
2008-03-20 05:30:00,1.5602,1.5602,1.5599,1.5599,70100000.0
2008-03-20 05:31:00,1.5599,1.56,1.5599,1.5599,122600000.0
2008-03-20 05:32:00,1.5599,1.5602,1.5599,1.5602,104500000.0
2008-03-20 05:33:00,1.5602,1.5603,1.5602,1.5602,110000000.0
2008-03-20 05:34:00,1.5602,1.5602,1.5602,1.5602,110500000.0
2008-03-20 05:35:00,1.5602,1.5603,1.5602,1.5602,86300000.0
2008-03-20 05:36:00,1.5602,1.5602,1.5602,1.5602,112500000.0
2008-03-20 05:37:00,1.5602,1.5603,1.5602,1.5603,94600000.0
2008-03-20 05:38:00,1.5603,1.5603,1.5602,1.5602,89500000.0
2008-03-20 05:39:00,1.5602,1.5603,1.5602,1.5602,124700000.0
2008-03-20 05:40:00,1.5602,1.5602,1.5602,1.5602,111300000.0
2008-03-20 05:41:00,1.5602,1.56065,1.5602,1.5602,125800000.0
2008-03-20 05:42:00,1.5602,1.5603,1.5602,1.5602,109300000.0
2008-03-20 05:43:00,1.5602,1.5603,1.5602,1.5602,150600000.0
2008-03-20 05:44:00,1.5602,1.5603,1.5602,1.5603,102000000.0
2008-03-20 05:45:00,1.5602,1.5604,1.5602,1.5603,88400000.0
2008-03-20 05:46:00,1.5603,1.5604,1.5602,1.5602,99300000.0
2008-03-20 05:47:00,1.5602,1.5602,1.5602,1.5602,112500000.0
2008-03-20 05:48:00,1.5602,1.5602,1.5602,1.5602,107800000.0
2008-03-20 05:49:00,1.5602,1.5602,1.5602,1.5602,112000000.0
2008-03-20 05:50:00,1.5602,1.5602,1.5602,1.5602,110500000.0
2008-03-20 05:51:00,1.5602,1.5604,1.5602,1.5604,111300000.0
2008-03-20 05:52:00,1.5604,1.5604,1.5602,1.5604,90700000.0
2008-03-20 05:53:00,1.5604,1.5607,1.5604,1.5606,67900000.0
2008-03-20 05:54:00,1.5606,1.5609,1.5605,1.5605,75300000.0
2008-03-20 05:55:00,1.5605,1.5609,1.5605,1.5609,127300000.0
2008-03-20 05:56:00,1.5609,1.561,1.5606,1.5609,99600000.0
2008-03-20 05:57:00,1.5609,1.5609,1.5608,1.5608,69200000.0
2008-03-20 05:58:00,1.5608,1.56095,1.5608,1.5608,82300000.0
2008-03-20 05:59:00,1.5608,1.5611,1.5606,1.5611,184300000.0
2008-03-20 06:00:00,1.561,1.5613,1.56075,1.561,123100000.0
2008-03-20 06:01:00,1.561,1.561,1.5607,1.5607,122500000.0
2008-03-20 06:02:00,1.5607,1.5608,1.5607,1.5608,211300000.0
2008-03-20 06:03:00,1.5608,1.5609,1.5608,1.5609,66600000.0
2008-03-20 06:04:00,1.5609,1.5609,1.5608,1.5608,79000000.0
2008-03-20 06:05:00,1.5608,1.5608,1.56075,1.5608,174700000.0
2008-03-20 06:06:00,1.5608,1.5608,1.56075,1.5608,135000000.0
2008-03-20 06:07:00,1.5608,1.5608,1.5608,1.5608,66300000.0
2008-03-20 06:08:00,1.5608,1.5608,1.5608,1.5608,68100000.0
2008-03-20 06:09:00,1.5608,1.5611,1.5607,1.5611,93400000.0
2008-03-20 06:10:00,1.5611,1.5611,1.5611,1.5611,44400000.0
2008-03-20 06:11:00,1.5611,1.5611,1.5611,1.5611,45200000.0
2008-03-20 06:12:00,1.5611,1.5611,1.5611,1.5611,44600000.0
2008-03-20 06:13:00,1.5611,1.5611,1.5608,1.5608,73600000.0
2008-03-20 06:14:00,1.5608,1.5612,1.5608,1.5612,105800000.0
2008-03-20 06:15:00,1.5612,1.5612,1.561,1.561,128600000.0
2008-03-20 06:16:00,1.561,1.561,1.56095,1.561,469400000.0
2008-03-20 06:17:00,1.56095,1.56095,1.56065,1.5609,498400000.0
2008-03-20 06:18:00,1.5609,1.56095,1.5609,1.56095,88500000.0
2008-03-20 06:19:00,1.56095,1.56095,1.5606,1.56065,89900000.0
2008-03-20 06:20:00,1.56065,1.56075,1.56065,1.56075,88800000.0
2008-03-20 06:21:00,1.56075,1.56075,1.56075,1.56075,90400000.0
2008-03-20 06:22:00,1.56075,1.56075,1.56075,1.56075,88800000.0
2008-03-20 06:23:00,1.56075,1.5611,1.56055,1.56075,107100000.0
2008-03-20 06:24:00,1.56075,1.56075,1.56075,1.56075,89200000.0
2008-03-20 06:25:00,1.56075,1.56075,1.56045,1.56065,102300000.0
2008-03-20 06:26:00,1.56065,1.5607,1.5602,1.5602,147700000.0
2008-03-20 06:27:00,1.5602,1.56045,1.55995,1.55995,867200000.0
2008-03-20 06:28:00,1.55995,1.5601,1.5596,1.55995,219000000.0
2008-03-20 06:29:00,1.55995,1.5604,1.5598,1.5604,129200000.0
2008-03-20 06:30:00,1.5604,1.5604,1.5604,1.5604,89600000.0
2008-03-20 06:31:00,1.5604,1.5604,1.56025,1.5604,87500000.0
2008-03-20 06:32:00,1.56035,1.5604,1.56015,1.5602,256800000.0
2008-03-20 06:33:00,1.5602,1.5602,1.55995,1.55995,79900000.0
2008-03-20 06:34:00,1.55995,1.56015,1.55985,1.5599,102400000.0
2008-03-20 06:35:00,1.5599,1.5599,1.55965,1.55965,68000000.0
2008-03-20 06:36:00,1.55965,1.55965,1.55965,1.55965,91600000.0
2008-03-20 06:37:00,1.55965,1.55995,1.55965,1.5599,175600000.0
2008-03-20 06:38:00,1.5599,1.5603,1.5599,1.5602,101500000.0
2008-03-20 06:39:00,1.5602,1.5602,1.5602,1.5602,90000000.0
2008-03-20 06:40:00,1.5602,1.5602,1.5602,1.5602,91200000.0
2008-03-20 06:41:00,1.5602,1.5602,1.55995,1.55995,938300000.0
2008-03-20 06:42:00,1.55995,1.56015,1.55995,1.56,1009300000.0
2008-03-20 06:43:00,1.56,1.56,1.5599,1.55995,173800000.0
2008-03-20 06:44:00,1.55995,1.56,1.55995,1.56,139700000.0
2008-03-20 06:45:00,1.56,1.5603,1.55995,1.5602,94500000.0
2008-03-20 06:46:00,1.5602,1.5603,1.5602,1.5602,97300000.0
2008-03-20 06:47:00,1.5602,1.5602,1.5602,1.5602,91200000.0
2008-03-20 06:48:00,1.5602,1.5604,1.5602,1.5604,86700000.0
2008-03-20 06:49:00,1.5604,1.5604,1.5601,1.5601,114300000.0
2008-03-20 06:50:00,1.5601,1.56015,1.56005,1.56015,90700000.0
2008-03-20 06:51:00,1.56015,1.56015,1.56015,1.56015,89600000.0
2008-03-20 06:52:00,1.56015,1.56015,1.55975,1.5598,125800000.0
2008-03-20 06:53:00,1.5598,1.5598,1.55975,1.5598,68800000.0
2008-03-20 06:54:00,1.5598,1.5598,1.5598,1.5598,67800000.0
2008-03-20 06:55:00,1.5598,1.5599,1.5598,1.5598,66900000.0
2008-03-20 06:56:00,1.5598,1.5598,1.5598,1.5598,67200000.0
2008-03-20 06:57:00,1.5598,1.5598,1.5598,1.5598,67200000.0
2008-03-20 06:58:00,1.5598,1.5598,1.5598,1.5598,66000000.0
2008-03-20 06:59:00,1.5598,1.5598,1.5598,1.5598,66000000.0
2008-03-20 07:00:00,1.5598,1.5598,1.55975,1.55975,70000000.0
2008-03-20 07:01:00,1.55975,1.55975,1.5597,1.55975,177600000.0
2008-03-20 07:02:00,1.55975,1.5598,1.5597,1.5598,163700000.0
2008-03-20 07:03:00,1.5598,1.5598,1.55975,1.55975,156300000.0
2008-03-20 07:04:00,1.55975,1.5598,1.55975,1.5598,107400000.0
2008-03-20 07:05:00,1.5598,1.5598,1.5597,1.55975,671400000.0
2008-03-20 07:06:00,1.55975,1.5598,1.55975,1.5598,893100000.0
2008-03-20 07:07:00,1.5598,1.5598,1.55975,1.55975,121400000.0
2008-03-20 07:08:00,1.55975,1.5598,1.55975,1.55975,487300000.0
2008-03-20 07:09:00,1.55975,1.5598,1.55975,1.55975,181000000.0
2008-03-20 07:10:00,1.55975,1.55975,1.55975,1.55975,181600000.0
2008-03-20 07:11:00,1.55975,1.5598,1.55975,1.5598,145200000.0
2008-03-20 07:12:00,1.5598,1.5598,1.55975,1.55975,977100000.0
2008-03-20 07:13:00,1.55975,1.5599,1.5597,1.5599,858600000.0
2008-03-20 07:14:00,1.5599,1.5599,1.55985,1.55985,90400000.0
2008-03-20 07:15:00,1.55985,1.55985,1.55985,1.55985,90000000.0
2008-03-20 07:16:00,1.55985,1.55985,1.5595,1.55955,90500000.0
2008-03-20 07:17:00,1.55955,1.55955,1.5595,1.5595,93000000.0
2008-03-20 07:18:00,1.5595,1.55975,1.5595,1.55975,106300000.0
2008-03-20 07:19:00,1.55975,1.55975,1.5595,1.55955,102800000.0
2008-03-20 07:20:00,1.55955,1.5596,1.5595,1.5596,88400000.0
2008-03-20 07:21:00,1.5596,1.56005,1.5596,1.56,84500000.0
2008-03-20 07:22:00,1.56,1.56,1.5599,1.56,85600000.0
2008-03-20 07:23:00,1.56,1.56,1.55985,1.55995,87800000.0
2008-03-20 07:24:00,1.55995,1.55995,1.55995,1.55995,89600000.0
2008-03-20 07:25:00,1.55995,1.55995,1.55995,1.55995,89600000.0
2008-03-20 07:26:00,1.55995,1.55995,1.55995,1.55995,89600000.0
2008-03-20 07:27:00,1.55995,1.55995,1.55985,1.55995,88800000.0
2008-03-20 07:28:00,1.55995,1.55995,1.55975,1.55975,94800000.0
2008-03-20 07:29:00,1.55975,1.55995,1.55975,1.55995,120800000.0
2008-03-20 07:30:00,1.55995,1.55995,1.55995,1.55995,88400000.0
2008-03-20 07:31:00,1.55995,1.55995,1.55985,1.55985,90000000.0
2008-03-20 07:32:00,1.55985,1.55985,1.55975,1.55985,128800000.0
2008-03-20 07:33:00,1.55985,1.55985,1.55985,1.55985,88400000.0
2008-03-20 07:34:00,1.55985,1.55985,1.55985,1.55985,92000000.0
2008-03-20 07:35:00,1.55985,1.56,1.55985,1.56,97200000.0
2008-03-20 07:36:00,1.56,1.56005,1.56,1.56005,71000000.0
2008-03-20 07:37:00,1.56005,1.56005,1.56005,1.56005,96400000.0
2008-03-20 07:38:00,1.56005,1.56005,1.56005,1.56005,88800000.0
2008-03-20 07:39:00,1.56005,1.56005,1.56005,1.56005,89200000.0
2008-03-20 07:40:00,1.56005,1.56005,1.56005,1.56005,88800000.0
2008-03-20 07:41:00,1.56005,1.5602,1.56005,1.5602,91800000.0
2008-03-20 07:42:00,1.5602,1.5602,1.5602,1.5602,67200000.0
2008-03-20 07:43:00,1.5602,1.5602,1.5602,1.5602,67200000.0
2008-03-20 07:44:00,1.5602,1.5602,1.5602,1.5602,67800000.0
2008-03-20 07:45:00,1.5602,1.5602,1.56005,1.56005,99800000.0
2008-03-20 07:46:00,1.56005,1.5601,1.56005,1.5601,95500000.0
2008-03-20 07:47:00,1.5601,1.5601,1.5601,1.5601,105300000.0
2008-03-20 07:48:00,1.5601,1.5601,1.5601,1.5601,112100000.0
2008-03-20 07:49:00,1.5601,1.5603,1.5601,1.5603,114000000.0
2008-03-20 07:50:00,1.5603,1.5604,1.5602,1.5602,88300000.0
2008-03-20 07:51:00,1.5602,1.5604,1.5602,1.5603,114600000.0
2008-03-20 07:52:00,1.5603,1.5603,1.5603,1.5603,67500000.0
2008-03-20 07:53:00,1.5603,1.56045,1.5603,1.5604,76700000.0
2008-03-20 07:54:00,1.5604,1.56055,1.5603,1.56055,72100000.0
2008-03-20 07:55:00,1.56055,1.5607,1.56045,1.56055,103700000.0
2008-03-20 07:56:00,1.56055,1.5606,1.56055,1.5606,110900000.0
2008-03-20 07:57:00,1.5606,1.5608,1.5605,1.5605,78200000.0
2008-03-20 07:58:00,1.5605,1.5605,1.5605,1.5605,66300000.0
2008-03-20 07:59:00,1.5605,1.56055,1.5605,1.5605,67900000.0
2008-03-20 08:00:00,1.5605,1.56055,1.56045,1.56045,132400000.0
2008-03-20 08:01:00,1.56045,1.5605,1.56045,1.5605,117200000.0
2008-03-20 08:02:00,1.5605,1.5605,1.5602,1.5603,80000000.0
2008-03-20 08:03:00,1.5603,1.5603,1.5603,1.5603,91200000.0
2008-03-20 08:04:00,1.5603,1.5603,1.56025,1.56025,76100000.0
2008-03-20 08:05:00,1.56025,1.5605,1.56,1.5601,134400000.0
2008-03-20 08:06:00,1.5601,1.56055,1.5601,1.56015,191100000.0
2008-03-20 08:07:00,1.56015,1.5605,1.5601,1.5605,165700000.0
2008-03-20 08:08:00,1.5605,1.5605,1.55975,1.5602,394599998.0
2008-03-20 08:09:00,1.5602,1.5603,1.56015,1.5603,678500000.0
2008-03-20 08:10:00,1.5603,1.56035,1.5599,1.5599,119800000.0
2008-03-20 08:11:00,1.5599,1.56,1.5599,1.5599,80500000.0
2008-03-20 08:12:00,1.5599,1.5599,1.5599,1.5599,66000000.0
2008-03-20 08:13:00,1.5599,1.56,1.5596,1.5598,86000000.0
2008-03-20 08:14:00,1.5598,1.5598,1.5598,1.5598,67200000.0
2008-03-20 08:15:00,1.5598,1.56,1.5598,1.55985,1662900000.0
2008-03-20 08:16:00,1.5598,1.5603,1.5596,1.5603,125300000.0
2008-03-20 08:17:00,1.5603,1.56045,1.5603,1.56035,71000000.0
2008-03-20 08:18:00,1.56035,1.56035,1.56035,1.56035,92800000.0
2008-03-20 08:19:00,1.56035,1.56045,1.56035,1.56045,96800000.0
2008-03-20 08:20:00,1.56045,1.5605,1.5604,1.5605,86300000.0
2008-03-20 08:21:00,1.5605,1.561,1.56045,1.5609,135600000.0
2008-03-20 08:22:00,1.5609,1.5609,1.5607,1.5609,89100000.0
2008-03-20 08:23:00,1.5609,1.561,1.5608,1.5609,87800000.0
2008-03-20 08:24:00,1.5609,1.5611,1.5609,1.5609,91900000.0
2008-03-20 08:25:00,1.5609,1.5609,1.5609,1.5609,88800000.0
2008-03-20 08:26:00,1.5609,1.5609,1.56075,1.56085,217600000.0
2008-03-20 08:27:00,1.56085,1.561,1.5608,1.561,330900000.0
2008-03-20 08:28:00,1.561,1.561,1.56085,1.561,687700000.0
2008-03-20 08:29:00,1.561,1.561,1.5609,1.5609,97000000.0
2008-03-20 08:30:00,1.5609,1.5611,1.5609,1.561,105900000.0
2008-03-20 08:31:00,1.561,1.561,1.56075,1.56095,107000000.0
2008-03-20 08:32:00,1.56095,1.56095,1.56095,1.56095,93200000.0
2008-03-20 08:33:00,1.56095,1.56095,1.56075,1.56085,346000000.0
2008-03-20 08:34:00,1.56085,1.561,1.5608,1.561,1117099948.0
2008-03-20 08:35:00,1.561,1.561,1.56075,1.5608,347600000.0
2008-03-20 08:36:00,1.5608,1.56095,1.5608,1.56095,101700000.0
2008-03-20 08:37:00,1.56095,1.5611,1.56095,1.5611,88800000.0
2008-03-20 08:38:00,1.5611,1.5612,1.56095,1.5611,100199999.0
2008-03-20 08:39:00,1.5611,1.5615,1.56105,1.56105,104700000.0
2008-03-20 08:40:00,1.56105,1.56105,1.56105,1.56105,90000000.0
2008-03-20 08:41:00,1.56105,1.56105,1.56055,1.56055,977499978.0
2008-03-20 08:42:00,1.56055,1.56055,1.56055,1.56055,88400000.0
2008-03-20 08:43:00,1.56055,1.56055,1.56045,1.56045,89600000.0
2008-03-20 08:44:00,1.56045,1.56075,1.56045,1.56075,83200000.0
2008-03-20 08:45:00,1.56075,1.5609,1.5605,1.5609,95300000.0
2008-03-20 08:46:00,1.5609,1.5612,1.5607,1.56085,84000000.0
2008-03-20 08:47:00,1.56085,1.5609,1.5607,1.56085,113100000.0
2008-03-20 08:48:00,1.56085,1.56085,1.5608,1.56085,87600000.0
2008-03-20 08:49:00,1.5607,1.56085,1.5606,1.56075,90800000.0
2008-03-20 08:50:00,1.56075,1.5609,1.5605,1.5606,85000000.0
2008-03-20 08:51:00,1.5606,1.5607,1.5606,1.5607,65700000.0
2008-03-20 08:52:00,1.5607,1.5607,1.55965,1.55985,248100000.0
2008-03-20 08:53:00,1.55985,1.5599,1.55955,1.5596,334600000.0
2008-03-20 08:54:00,1.5596,1.5596,1.558,1.558,586300000.0
2008-03-20 08:55:00,1.558,1.5584,1.558,1.5582,166900000.0
2008-03-20 08:56:00,1.5582,1.55835,1.55785,1.558,213400001.0
2008-03-20 08:57:00,1.558,1.5587,1.558,1.5587,87200000.0
2008-03-20 08:58:00,1.5587,1.55875,1.5584,1.5584,97900000.0
2008-03-20 08:59:00,1.5584,1.5589,1.5584,1.5589,235700000.0
2008-03-20 09:00:00,1.5589,1.5593,1.55865,1.55895,107400000.0
2008-03-20 09:01:00,1.55895,1.5593,1.55895,1.5591,179900000.0
2008-03-20 09:02:00,1.5591,1.55915,1.55895,1.55895,199000000.0
2008-03-20 09:03:00,1.55895,1.5594,1.55895,1.5594,409000000.0
2008-03-20 09:04:00,1.5594,1.5595,1.5592,1.5592,126700000.0
2008-03-20 09:05:00,1.5592,1.55955,1.5592,1.55955,143200000.0
2008-03-20 09:06:00,1.55955,1.55975,1.5594,1.55975,170300000.0
2008-03-20 09:07:00,1.55975,1.55985,1.5597,1.5598,158200000.0
2008-03-20 09:08:00,1.5598,1.5598,1.55965,1.5597,143500000.0
2008-03-20 09:09:00,1.5597,1.5597,1.55965,1.5597,87900000.0
2008-03-20 09:10:00,1.5597,1.5599,1.5597,1.55975,171400000.0
2008-03-20 09:11:00,1.55975,1.5603,1.55965,1.56015,143700000.0
2008-03-20 09:12:00,1.56015,1.56025,1.5599,1.56005,230200000.0
2008-03-20 09:13:00,1.56005,1.5604,1.56,1.5601,132900000.0
2008-03-20 09:14:00,1.5601,1.56035,1.55995,1.56005,343000000.0
2008-03-20 09:15:00,1.56005,1.56005,1.5596,1.5597,962300000.0
2008-03-20 09:16:00,1.5597,1.56075,1.55965,1.5603,265900000.0
2008-03-20 09:17:00,1.5603,1.56125,1.5603,1.56115,615500000.0
2008-03-20 09:18:00,1.56115,1.5619,1.56105,1.56155,519500000.0
2008-03-20 09:19:00,1.5616,1.56205,1.56115,1.5614,615500000.0
2008-03-20 09:20:00,1.56145,1.5615,1.5608,1.561,404800000.0
2008-03-20 09:21:00,1.56095,1.5616,1.56095,1.56135,407600000.0
2008-03-20 09:22:00,1.56135,1.5615,1.5612,1.56145,379300000.0
2008-03-20 09:23:00,1.56145,1.5616,1.56125,1.5615,695000000.0
2008-03-20 09:24:00,1.5615,1.5621,1.5615,1.5619,442300000.0
2008-03-20 09:25:00,1.56185,1.5619,1.5616,1.5617,327500000.0
2008-03-20 09:26:00,1.5617,1.5619,1.56165,1.56175,407700000.0
2008-03-20 09:27:00,1.56175,1.562,1.5617,1.56175,531500000.0
2008-03-20 09:28:00,1.56175,1.5619,1.5617,1.56175,674100000.0
2008-03-20 09:29:00,1.56175,1.56205,1.5616,1.5619,281300000.0
2008-03-20 09:30:00,1.5619,1.5619,1.5613,1.5616,131100000.0
2008-03-20 09:31:00,1.5616,1.5625,1.5615,1.5618,242800000.0
2008-03-20 09:32:00,1.5618,1.5624,1.5618,1.5621,190500000.0
2008-03-20 09:33:00,1.5621,1.5624,1.5618,1.562,235799999.0
2008-03-20 09:34:00,1.562,1.5622,1.56195,1.5621,206700000.0
2008-03-20 09:35:00,1.5621,1.5623,1.56195,1.5621,156400000.0
2008-03-20 09:36:00,1.5621,1.5621,1.5617,1.5618,127200000.0
2008-03-20 09:37:00,1.5618,1.56195,1.5618,1.5619,149500000.0
2008-03-20 09:38:00,1.5619,1.5621,1.56155,1.5621,467500000.0
2008-03-20 09:39:00,1.5621,1.5621,1.56165,1.56185,124700000.0
2008-03-20 09:40:00,1.56185,1.56255,1.56185,1.56215,195300000.0
2008-03-20 09:41:00,1.56215,1.5623,1.562,1.56215,361300000.0
2008-03-20 09:42:00,1.56215,1.5624,1.5621,1.56225,97000000.0
2008-03-20 09:43:00,1.56225,1.5625,1.5622,1.5623,159900000.0
2008-03-20 09:44:00,1.5623,1.5625,1.5622,1.5624,102800000.0
2008-03-20 09:45:00,1.5624,1.5625,1.5623,1.5623,84800000.0
2008-03-20 09:46:00,1.5623,1.5625,1.5622,1.5625,125500000.0
2008-03-20 09:47:00,1.5625,1.5625,1.5623,1.5625,95400000.0
2008-03-20 09:48:00,1.5625,1.5625,1.56225,1.5625,381100000.0
2008-03-20 09:49:00,1.5625,1.5626,1.5624,1.5626,150200000.0
2008-03-20 09:50:00,1.5626,1.5626,1.56225,1.5625,398400000.0
2008-03-20 09:51:00,1.5625,1.5626,1.56225,1.56255,504199998.0
2008-03-20 09:52:00,1.56255,1.5631,1.5622,1.5625,466900000.0
2008-03-20 09:53:00,1.5625,1.5626,1.56225,1.5625,449099999.0
2008-03-20 09:54:00,1.5625,1.56305,1.5623,1.5623,357100000.0
2008-03-20 09:55:00,1.5623,1.5627,1.56225,1.5625,415200000.0
2008-03-20 09:56:00,1.5625,1.5625,1.56205,1.5622,381500000.0
2008-03-20 09:57:00,1.5622,1.56255,1.5621,1.56245,172599999.0
2008-03-20 09:58:00,1.56245,1.5626,1.56245,1.5625,134100000.0
2008-03-20 09:59:00,1.5625,1.5626,1.56245,1.56245,96400000.0
2008-03-20 10:00:00,1.5624,1.5626,1.5622,1.5624,462400000.0
2008-03-20 10:01:00,1.5624,1.5627,1.56235,1.5625,140100000.0
2008-03-20 10:02:00,1.5625,1.5626,1.5625,1.5626,110100000.0
2008-03-20 10:03:00,1.5626,1.5626,1.5622,1.5624,251900000.0
2008-03-20 10:04:00,1.56235,1.56235,1.56205,1.56225,428000000.0
2008-03-20 10:05:00,1.5623,1.5624,1.5622,1.5623,210200000.0
2008-03-20 10:06:00,1.5623,1.5624,1.5622,1.5623,180100000.0
2008-03-20 10:07:00,1.5623,1.5626,1.5622,1.5624,189700000.0
2008-03-20 10:08:00,1.5624,1.56315,1.5623,1.5625,224599999.0
2008-03-20 10:09:00,1.5625,1.5627,1.5622,1.5624,244700000.0
2008-03-20 10:10:00,1.5624,1.56275,1.5624,1.5626,146700000.0
2008-03-20 10:11:00,1.5626,1.5628,1.56245,1.5627,329600001.0
2008-03-20 10:12:00,1.5627,1.56295,1.56245,1.56265,495099999.0
2008-03-20 10:13:00,1.56265,1.5628,1.56245,1.5628,518000000.0
2008-03-20 10:14:00,1.5628,1.56295,1.56265,1.56275,607900000.0
2008-03-20 10:15:00,1.56275,1.563,1.5627,1.56285,238300000.0
2008-03-20 10:16:00,1.56285,1.56355,1.56285,1.5632,144200000.0
2008-03-20 10:17:00,1.56325,1.5634,1.56315,1.5634,182500000.0
2008-03-20 10:18:00,1.5634,1.5635,1.56305,1.5634,291400000.0
2008-03-20 10:19:00,1.5634,1.5634,1.56315,1.5633,312700000.0
2008-03-20 10:20:00,1.5633,1.5633,1.563,1.5631,881400000.0
2008-03-20 10:21:00,1.5631,1.56325,1.5628,1.56285,305100000.0
2008-03-20 10:22:00,1.56285,1.56325,1.56245,1.56245,573100000.0
2008-03-20 10:23:00,1.56245,1.5627,1.56245,1.56265,410900000.0
2008-03-20 10:24:00,1.5627,1.5627,1.5625,1.5625,303100000.0
2008-03-20 10:25:00,1.5625,1.5626,1.5623,1.5624,321900000.0
2008-03-20 10:26:00,1.5624,1.5625,1.56225,1.56235,247600000.0
2008-03-20 10:27:00,1.56235,1.5626,1.5623,1.56235,270700000.0
2008-03-20 10:28:00,1.56235,1.56235,1.562,1.5623,298700000.0
2008-03-20 10:29:00,1.5623,1.563,1.5622,1.56235,292700000.0
2008-03-20 10:30:00,1.56235,1.56255,1.56215,1.5625,138000000.0
2008-03-20 10:31:00,1.5625,1.5625,1.56205,1.5622,239800000.0
2008-03-20 10:32:00,1.5622,1.5623,1.5621,1.5622,385400000.0
2008-03-20 10:33:00,1.5622,1.5623,1.5622,1.5623,294200000.0
2008-03-20 10:34:00,1.5623,1.5624,1.56225,1.5624,114300000.0
2008-03-20 10:35:00,1.5624,1.5624,1.5622,1.5622,132800000.0
2008-03-20 10:36:00,1.5622,1.5623,1.5621,1.5621,187000000.0
2008-03-20 10:37:00,1.5621,1.5622,1.5621,1.5621,69600000.0
2008-03-20 10:38:00,1.5621,1.5623,1.5621,1.56225,86100000.0
2008-03-20 10:39:00,1.5622,1.56245,1.56215,1.5622,229000000.0
2008-03-20 10:40:00,1.5622,1.5625,1.5622,1.56225,208500000.0
2008-03-20 10:41:00,1.5622,1.5625,1.5622,1.5623,127700000.0
2008-03-20 10:42:00,1.5623,1.56245,1.5623,1.5624,75300000.0
2008-03-20 10:43:00,1.5624,1.5625,1.56215,1.56215,341000000.0
2008-03-20 10:44:00,1.56215,1.5622,1.5621,1.56215,580400000.0
2008-03-20 10:45:00,1.56215,1.5625,1.56215,1.5624,281000000.0
2008-03-20 10:46:00,1.5623,1.56255,1.5621,1.56215,204000000.0
2008-03-20 10:47:00,1.56215,1.5622,1.5621,1.56215,333900000.0
2008-03-20 10:48:00,1.56215,1.56235,1.562,1.56235,196700000.0
2008-03-20 10:49:00,1.56215,1.5622,1.5621,1.56215,528600000.0
2008-03-20 10:50:00,1.56215,1.5622,1.5621,1.56215,664900000.0
2008-03-20 10:51:00,1.56215,1.5623,1.5621,1.5623,314700000.0
2008-03-20 10:52:00,1.5623,1.5623,1.5621,1.5621,92000000.0
2008-03-20 10:53:00,1.5621,1.5622,1.56205,1.56215,374100000.0
2008-03-20 10:54:00,1.56215,1.5625,1.56215,1.5625,244800000.0
2008-03-20 10:55:00,1.56245,1.5626,1.5623,1.5624,140000000.0
2008-03-20 10:56:00,1.5624,1.5627,1.5622,1.5626,89100000.0
2008-03-20 10:57:00,1.5626,1.5626,1.5624,1.5625,84900000.0
2008-03-20 10:58:00,1.5625,1.5626,1.5625,1.56255,109500000.0
2008-03-20 10:59:00,1.56255,1.5626,1.56235,1.5625,305200000.0
2008-03-20 11:00:00,1.5625,1.5627,1.56235,1.56245,476600000.0
2008-03-20 11:01:00,1.56245,1.5629,1.56245,1.56275,280500000.0
2008-03-20 11:02:00,1.5628,1.56335,1.5626,1.56325,311600000.0
2008-03-20 11:03:00,1.56325,1.5643,1.5631,1.5642,210000000.0
2008-03-20 11:04:00,1.5642,1.5643,1.564,1.5641,181800000.0
2008-03-20 11:05:00,1.564,1.56415,1.5639,1.56405,589700000.0
2008-03-20 11:06:00,1.564,1.5644,1.564,1.5643,106100000.0
2008-03-20 11:07:00,1.5643,1.56555,1.56425,1.5655,218300000.0
2008-03-20 11:08:00,1.5655,1.56585,1.56535,1.5654,351600000.0
2008-03-20 11:09:00,1.5654,1.5656,1.56525,1.56545,330100000.0
2008-03-20 11:10:00,1.56545,1.5657,1.5654,1.5655,181600000.0
2008-03-20 11:11:00,1.5655,1.5656,1.56525,1.5655,333500000.0
2008-03-20 11:12:00,1.5655,1.5656,1.5647,1.5648,164500000.0
2008-03-20 11:13:00,1.5649,1.56545,1.5648,1.5653,418000000.0
2008-03-20 11:14:00,1.5653,1.5658,1.5653,1.5656,513200000.0
2008-03-20 11:15:00,1.5656,1.5666,1.5656,1.5665,112700000.0
2008-03-20 11:16:00,1.5665,1.5674,1.5663,1.56635,243600000.0
2008-03-20 11:17:00,1.5664,1.5665,1.56595,1.5662,109700000.0
2008-03-20 11:18:00,1.5662,1.5665,1.5661,1.56615,228900000.0
2008-03-20 11:19:00,1.56615,1.56615,1.5657,1.5658,240900000.0
2008-03-20 11:20:00,1.5658,1.5664,1.56575,1.5662,377400000.0
2008-03-20 11:21:00,1.5662,1.5663,1.56575,1.56585,331100000.0
2008-03-20 11:22:00,1.56585,1.56625,1.56585,1.5662,393000000.0
2008-03-20 11:23:00,1.5662,1.5662,1.5659,1.5659,286800000.0
2008-03-20 11:24:00,1.5659,1.5661,1.5658,1.5661,196600000.0
2008-03-20 11:25:00,1.56605,1.56605,1.5659,1.56595,424900000.0
2008-03-20 11:26:00,1.56595,1.566,1.5658,1.5659,378700000.0
2008-03-20 11:27:00,1.5659,1.566,1.5658,1.56585,404700000.0
2008-03-20 11:28:00,1.56585,1.5659,1.56555,1.5657,485100000.0
2008-03-20 11:29:00,1.5657,1.5661,1.5657,1.5657,170700000.0
2008-03-20 11:30:00,1.5657,1.566,1.5653,1.5657,143100000.0
2008-03-20 11:31:00,1.5657,1.56585,1.56565,1.56575,101500000.0
2008-03-20 11:32:00,1.5657,1.5667,1.5656,1.56625,96700000.0
2008-03-20 11:33:00,1.56625,1.56715,1.56615,1.567,126300000.0
2008-03-20 11:34:00,1.567,1.5677,1.5667,1.56695,511100000.0
2008-03-20 11:35:00,1.567,1.56785,1.567,1.5676,466500000.0
2008-03-20 11:36:00,1.5676,1.5676,1.5673,1.56745,655300000.0
2008-03-20 11:37:00,1.56745,1.56765,1.56745,1.5676,1371900000.0
2008-03-20 11:38:00,1.56755,1.5682,1.5675,1.568,861500000.0
2008-03-20 11:39:00,1.568,1.5687,1.5678,1.56785,632200000.0
2008-03-20 11:40:00,1.56785,1.5683,1.5678,1.56785,569400000.0
2008-03-20 11:41:00,1.56785,1.5682,1.5677,1.5681,304600000.0
2008-03-20 11:42:00,1.5681,1.5684,1.56785,1.5679,472100000.0
2008-03-20 11:43:00,1.5679,1.5682,1.5677,1.5677,429700000.0
2008-03-20 11:44:00,1.5677,1.5686,1.56765,1.5684,238300000.0
2008-03-20 11:45:00,1.5684,1.569,1.56835,1.5687,136500000.0
2008-03-20 11:46:00,1.5687,1.5696,1.5686,1.5695,360200000.0
2008-03-20 11:47:00,1.56945,1.5705,1.5694,1.5703,274500000.0
2008-03-20 11:48:00,1.5703,1.5705,1.56935,1.56935,539600000.0
2008-03-20 11:49:00,1.56935,1.5696,1.5693,1.56945,607700000.0
2008-03-20 11:50:00,1.56945,1.5696,1.5693,1.5696,695700000.0
2008-03-20 11:51:00,1.5696,1.5696,1.56905,1.5691,322900000.0
2008-03-20 11:52:00,1.5692,1.56985,1.5692,1.56975,475400000.0
2008-03-20 11:53:00,1.56995,1.56995,1.56915,1.5693,481900000.0
2008-03-20 11:54:00,1.56935,1.5694,1.5691,1.5693,387700000.0
2008-03-20 11:55:00,1.5693,1.56945,1.56925,1.5693,1018000000.0
2008-03-20 11:56:00,1.5693,1.5694,1.56885,1.5689,423300000.0
2008-03-20 11:57:00,1.5689,1.569,1.56835,1.56835,680999997.0
2008-03-20 11:58:00,1.56835,1.5684,1.56785,1.568,580500000.0
2008-03-20 11:59:00,1.568,1.56845,1.56795,1.56835,755899999.0
2008-03-20 12:00:00,1.56835,1.5686,1.56725,1.56745,847000000.0
2008-03-20 12:01:00,1.56745,1.568,1.5671,1.56735,687399999.0
2008-03-20 12:02:00,1.56735,1.5678,1.56735,1.56735,806000000.0
2008-03-20 12:03:00,1.56735,1.56735,1.56665,1.5671,756399999.0
2008-03-20 12:04:00,1.5671,1.56745,1.5671,1.56725,694300000.0
2008-03-20 12:05:00,1.56725,1.5675,1.56725,1.56745,218199999.0
2008-03-20 12:06:00,1.56745,1.5677,1.56745,1.5676,619100000.0
2008-03-20 12:07:00,1.5676,1.568,1.5676,1.568,443099999.0
2008-03-20 12:08:00,1.568,1.5681,1.56755,1.56765,1054699999.0
2008-03-20 12:09:00,1.56765,1.5677,1.5675,1.5676,585299999.0
2008-03-20 12:10:00,1.5676,1.5681,1.56745,1.5675,1044199999.0
2008-03-20 12:11:00,1.5676,1.56775,1.5673,1.56755,843900000.0
2008-03-20 12:12:00,1.56755,1.5678,1.5672,1.56735,601700000.0
2008-03-20 12:13:00,1.56735,1.5676,1.5672,1.5675,495300000.0
2008-03-20 12:14:00,1.5675,1.5679,1.56745,1.5679,797400000.0
2008-03-20 12:15:00,1.5678,1.56795,1.5672,1.5678,409800000.0
2008-03-20 12:16:00,1.5678,1.56795,1.56735,1.56765,372500000.0
2008-03-20 12:17:00,1.56765,1.56795,1.56725,1.5676,303200000.0
2008-03-20 12:18:00,1.5676,1.5676,1.567,1.5672,267100000.0
2008-03-20 12:19:00,1.5672,1.56725,1.56695,1.5671,385000000.0
2008-03-20 12:20:00,1.5671,1.5675,1.567,1.567,303700000.0
2008-03-20 12:21:00,1.5671,1.5673,1.567,1.5671,115000000.0
2008-03-20 12:22:00,1.5671,1.56725,1.56685,1.5671,463100000.0
2008-03-20 12:23:00,1.56715,1.5676,1.5666,1.5675,458000000.0
2008-03-20 12:24:00,1.5675,1.5678,1.5675,1.5676,476200000.0
2008-03-20 12:25:00,1.5676,1.5679,1.56755,1.5679,181700000.0
2008-03-20 12:26:00,1.5679,1.5687,1.5679,1.5687,299800000.0
2008-03-20 12:27:00,1.5687,1.56905,1.5686,1.5686,143300000.0
2008-03-20 12:28:00,1.5686,1.5689,1.56845,1.56865,627900000.0
2008-03-20 12:29:00,1.5687,1.5687,1.56845,1.5687,518700000.0
2008-03-20 12:30:00,1.5687,1.5688,1.56855,1.5687,245700000.0
2008-03-20 12:31:00,1.5687,1.569,1.5685,1.56885,542100000.0
2008-03-20 12:32:00,1.56885,1.56925,1.56875,1.569,448300000.0
2008-03-20 12:33:00,1.569,1.56935,1.569,1.569,375900000.0
2008-03-20 12:34:00,1.569,1.5693,1.56895,1.5693,291900000.0
2008-03-20 12:35:00,1.5693,1.5697,1.5691,1.5692,603100000.0
2008-03-20 12:36:00,1.5692,1.5698,1.56915,1.5696,690400000.0
2008-03-20 12:37:00,1.5696,1.57,1.56955,1.57,959999999.0
2008-03-20 12:38:00,1.5699,1.57025,1.5692,1.5692,540699999.0
2008-03-20 12:39:00,1.5692,1.5694,1.5687,1.5687,331399999.0
2008-03-20 12:40:00,1.56865,1.5691,1.5686,1.5688,345000000.0
2008-03-20 12:41:00,1.5688,1.5688,1.5687,1.5688,414900000.0
2008-03-20 12:42:00,1.5688,1.56905,1.5688,1.56895,599800000.0
2008-03-20 12:43:00,1.56895,1.56915,1.5688,1.5688,384200000.0
2008-03-20 12:44:00,1.5688,1.56885,1.56855,1.56875,344900000.0
2008-03-20 12:45:00,1.56875,1.5688,1.56875,1.56875,179700000.0
2008-03-20 12:46:00,1.56875,1.5692,1.56875,1.5691,511800000.0
2008-03-20 12:47:00,1.5691,1.56915,1.5684,1.56865,418000000.0
2008-03-20 12:48:00,1.56865,1.56865,1.5676,1.5678,294800000.0
2008-03-20 12:49:00,1.5678,1.56815,1.5678,1.5681,207200000.0
2008-03-20 12:50:00,1.568,1.5681,1.5679,1.5679,80600000.0
2008-03-20 12:51:00,1.5679,1.5682,1.5679,1.56815,139400000.0
2008-03-20 12:52:00,1.56815,1.56815,1.5677,1.5678,121100000.0
2008-03-20 12:53:00,1.5678,1.5678,1.5675,1.5676,250100000.0
2008-03-20 12:54:00,1.5676,1.5677,1.5674,1.56755,264700000.0
2008-03-20 12:55:00,1.56755,1.5676,1.56745,1.5676,302000000.0
2008-03-20 12:56:00,1.5676,1.5677,1.5676,1.5676,81200000.0
2008-03-20 12:57:00,1.5676,1.56775,1.56755,1.5676,182200000.0
2008-03-20 12:58:00,1.5676,1.5677,1.5675,1.5677,208400000.0
2008-03-20 12:59:00,1.5677,1.5677,1.5674,1.5674,542900000.0
2008-03-20 13:00:00,1.56745,1.5676,1.56645,1.5668,348100000.0
2008-03-20 13:01:00,1.5668,1.56695,1.56635,1.56655,517400000.0
2008-03-20 13:02:00,1.5665,1.567,1.5665,1.56695,250700000.0
2008-03-20 13:03:00,1.56695,1.567,1.5664,1.56645,503900000.0
2008-03-20 13:04:00,1.56645,1.56665,1.56635,1.56665,508900000.0
2008-03-20 13:05:00,1.56665,1.5669,1.5666,1.5668,332700000.0
2008-03-20 13:06:00,1.5668,1.5669,1.5667,1.5667,112500000.0
2008-03-20 13:07:00,1.5667,1.5667,1.5664,1.5665,220500000.0
2008-03-20 13:08:00,1.5665,1.56665,1.56635,1.5665,410900000.0
2008-03-20 13:09:00,1.5665,1.56655,1.5663,1.5663,211400000.0
2008-03-20 13:10:00,1.5663,1.56635,1.566,1.5661,441800000.0
2008-03-20 13:11:00,1.5661,1.5663,1.5657,1.5657,529200000.0
2008-03-20 13:12:00,1.5657,1.5659,1.56545,1.5655,270400000.0
2008-03-20 13:13:00,1.5655,1.56585,1.5655,1.56585,380300000.0
2008-03-20 13:14:00,1.56585,1.56585,1.5655,1.5655,650100000.0
2008-03-20 13:15:00,1.5655,1.5657,1.56535,1.5655,492600000.0
2008-03-20 13:16:00,1.5655,1.56575,1.5653,1.5655,381900000.0
2008-03-20 13:17:00,1.5655,1.5656,1.56535,1.5655,376700000.0
2008-03-20 13:18:00,1.56545,1.5657,1.56535,1.5657,667800000.0
2008-03-20 13:19:00,1.5657,1.5658,1.5654,1.5654,536200000.0
2008-03-20 13:20:00,1.5654,1.5654,1.5652,1.5652,359400000.0
2008-03-20 13:21:00,1.5652,1.5653,1.5651,1.5651,142600000.0
2008-03-20 13:22:00,1.5651,1.56515,1.56505,1.5651,250000000.0
2008-03-20 13:23:00,1.5651,1.5652,1.565,1.565,178500000.0
2008-03-20 13:24:00,1.565,1.565,1.5649,1.56495,829400000.0
2008-03-20 13:25:00,1.56495,1.565,1.5643,1.56435,533600000.0
2008-03-20 13:26:00,1.56435,1.5646,1.56435,1.56445,212100000.0
2008-03-20 13:27:00,1.5645,1.5648,1.5644,1.5648,180700000.0
2008-03-20 13:28:00,1.5648,1.5649,1.56475,1.5649,455300000.0
2008-03-20 13:29:00,1.5649,1.5652,1.56485,1.56495,389500000.0
2008-03-20 13:30:00,1.56495,1.5651,1.56495,1.56495,252400000.0
2008-03-20 13:31:00,1.56495,1.56555,1.56485,1.56495,484700000.0
2008-03-20 13:32:00,1.565,1.56535,1.56495,1.56515,333900000.0
2008-03-20 13:33:00,1.56515,1.5657,1.56515,1.56565,798900000.0
2008-03-20 13:34:00,1.56565,1.56565,1.5647,1.56485,659799999.0
2008-03-20 13:35:00,1.56485,1.565,1.56445,1.5646,805900000.0
2008-03-20 13:36:00,1.56465,1.5648,1.5644,1.5645,432200000.0
2008-03-20 13:37:00,1.56455,1.56485,1.5644,1.56455,278800000.0
2008-03-20 13:38:00,1.5646,1.5646,1.5642,1.56435,345600000.0
2008-03-20 13:39:00,1.56435,1.56485,1.56425,1.56465,331400000.0
2008-03-20 13:40:00,1.5646,1.56515,1.5644,1.56495,338900000.0
2008-03-20 13:41:00,1.56495,1.5654,1.56485,1.5653,241400000.0
2008-03-20 13:42:00,1.5653,1.5653,1.56475,1.565,113200000.0
2008-03-20 13:43:00,1.565,1.5652,1.5649,1.565,132900000.0
2008-03-20 13:44:00,1.565,1.5651,1.5646,1.5646,96700000.0
2008-03-20 13:45:00,1.5646,1.5649,1.5645,1.5649,91100000.0
2008-03-20 13:46:00,1.5649,1.5653,1.5649,1.5652,93500000.0
2008-03-20 13:47:00,1.56515,1.5653,1.565,1.5653,571100000.0
2008-03-20 13:48:00,1.5653,1.56545,1.56515,1.5654,933000000.0
2008-03-20 13:49:00,1.5654,1.5657,1.5653,1.56545,451800000.0
2008-03-20 13:50:00,1.56545,1.5657,1.56545,1.5657,425800000.0
2008-03-20 13:51:00,1.5657,1.56575,1.5655,1.5656,318500000.0
2008-03-20 13:52:00,1.5656,1.56565,1.56505,1.56505,678200000.0
2008-03-20 13:53:00,1.5651,1.5653,1.565,1.5651,266300000.0
2008-03-20 13:54:00,1.5651,1.56545,1.565,1.56515,108900000.0
2008-03-20 13:55:00,1.56515,1.56525,1.565,1.56505,208600000.0
2008-03-20 13:56:00,1.56505,1.5657,1.565,1.5657,372400000.0
2008-03-20 13:57:00,1.5657,1.5657,1.5654,1.5656,274900000.0
2008-03-20 13:58:00,1.5656,1.56575,1.5649,1.5652,166900000.0
2008-03-20 13:59:00,1.5652,1.56525,1.5649,1.5649,298100000.0
2008-03-20 14:00:00,1.5649,1.5651,1.5648,1.565,375400000.0
2008-03-20 14:01:00,1.56505,1.56535,1.5646,1.5649,139100000.0
2008-03-20 14:02:00,1.5649,1.5651,1.5647,1.5648,101400000.0
2008-03-20 14:03:00,1.5648,1.5649,1.5646,1.56475,103600000.0
2008-03-20 14:04:00,1.56475,1.5648,1.5641,1.5641,419800000.0
2008-03-20 14:05:00,1.5641,1.5643,1.564,1.5642,341200000.0
2008-03-20 14:06:00,1.5642,1.5646,1.5641,1.56445,736500001.0
2008-03-20 14:07:00,1.5645,1.5646,1.5643,1.56445,189700000.0
2008-03-20 14:08:00,1.5645,1.5646,1.5644,1.5645,117000000.0
2008-03-20 14:09:00,1.5645,1.5647,1.5645,1.5647,211900000.0
2008-03-20 14:10:00,1.5647,1.56495,1.5646,1.5647,116700000.0
2008-03-20 14:11:00,1.5647,1.565,1.5647,1.5649,358500000.0
2008-03-20 14:12:00,1.5649,1.5655,1.5649,1.56525,121500000.0
2008-03-20 14:13:00,1.56525,1.5655,1.565,1.5652,217100000.0
2008-03-20 14:14:00,1.56525,1.5655,1.5651,1.5654,192200000.0
2008-03-20 14:15:00,1.5655,1.5656,1.5651,1.56525,193700000.0
2008-03-20 14:16:00,1.56525,1.5653,1.56515,1.5652,113600000.0
2008-03-20 14:17:00,1.5652,1.5652,1.56505,1.56515,201800000.0
2008-03-20 14:18:00,1.56515,1.5653,1.5651,1.5653,141300000.0
2008-03-20 14:19:00,1.5653,1.56545,1.56525,1.56545,229400000.0
2008-03-20 14:20:00,1.56535,1.56595,1.56535,1.5657,621400000.0
2008-03-20 14:21:00,1.5657,1.5658,1.56555,1.56565,252400000.0
2008-03-20 14:22:00,1.5657,1.5661,1.5655,1.56565,858200000.0
2008-03-20 14:23:00,1.56565,1.56595,1.5656,1.5657,929400000.0
2008-03-20 14:24:00,1.5657,1.56585,1.56565,1.56575,966200000.0
2008-03-20 14:25:00,1.56575,1.5658,1.5651,1.5652,783300000.0
2008-03-20 14:26:00,1.56515,1.5652,1.5648,1.56485,281600000.0
2008-03-20 14:27:00,1.56485,1.565,1.5644,1.5649,396100000.0
2008-03-20 14:28:00,1.5648,1.5651,1.56435,1.5645,773800000.0
2008-03-20 14:29:00,1.5645,1.56465,1.56375,1.5638,570100000.0
2008-03-20 14:30:00,1.5638,1.564,1.5635,1.5639,951500000.0
2008-03-20 14:31:00,1.5639,1.5642,1.5636,1.56385,437000000.0
2008-03-20 14:32:00,1.56385,1.564,1.5636,1.56385,307900000.0
2008-03-20 14:33:00,1.56385,1.564,1.5634,1.5635,171500000.0
2008-03-20 14:34:00,1.5635,1.5638,1.563,1.5638,186600000.0
2008-03-20 14:35:00,1.5638,1.5639,1.56365,1.5639,489500000.0
2008-03-20 14:36:00,1.56375,1.5643,1.5637,1.5641,223700000.0
2008-03-20 14:37:00,1.5641,1.5644,1.56395,1.564,489200000.0
2008-03-20 14:38:00,1.564,1.56415,1.564,1.564,96900000.0
2008-03-20 14:39:00,1.564,1.564,1.5635,1.5637,128300000.0
2008-03-20 14:40:00,1.5637,1.5637,1.5633,1.5633,131500000.0
2008-03-20 14:41:00,1.5633,1.5635,1.5633,1.5634,141300000.0
2008-03-20 14:42:00,1.5634,1.5636,1.5634,1.56355,124800000.0
2008-03-20 14:43:00,1.56355,1.5637,1.5635,1.5636,88700000.0
2008-03-20 14:44:00,1.5636,1.56395,1.5636,1.56395,82200000.0
2008-03-20 14:45:00,1.56405,1.5641,1.5638,1.5639,472100000.0
2008-03-20 14:46:00,1.5639,1.5641,1.5638,1.5638,108100000.0
2008-03-20 14:47:00,1.5638,1.5643,1.5638,1.5642,92600000.0
2008-03-20 14:48:00,1.5642,1.5644,1.56405,1.56425,271900000.0
2008-03-20 14:49:00,1.56425,1.56435,1.56425,1.56425,855100000.0
2008-03-20 14:50:00,1.56425,1.5643,1.56405,1.5641,681300000.0
2008-03-20 14:51:00,1.5641,1.5643,1.56405,1.56405,88100000.0
2008-03-20 14:52:00,1.56405,1.56405,1.5638,1.5639,94000000.0
2008-03-20 14:53:00,1.5639,1.56425,1.56385,1.56425,321800000.0
2008-03-20 14:54:00,1.56425,1.5643,1.56385,1.564,301900000.0
2008-03-20 14:55:00,1.564,1.5641,1.5638,1.56385,397700000.0
2008-03-20 14:56:00,1.5638,1.56395,1.56325,1.56365,739800000.0
2008-03-20 14:57:00,1.56365,1.56415,1.5636,1.56375,591200000.0
2008-03-20 14:58:00,1.56375,1.5638,1.56335,1.56335,982500000.0
2008-03-20 14:59:00,1.56335,1.5635,1.5632,1.5633,475100000.0
2008-03-20 15:00:00,1.5633,1.56335,1.56305,1.5631,436500000.0
2008-03-20 15:01:00,1.5631,1.5637,1.5631,1.5636,127000000.0
2008-03-20 15:02:00,1.56365,1.5639,1.5634,1.5636,92700000.0
2008-03-20 15:03:00,1.5636,1.5639,1.5635,1.5636,86600000.0
2008-03-20 15:04:00,1.5636,1.5637,1.5633,1.5636,129600000.0
2008-03-20 15:05:00,1.5636,1.56385,1.56355,1.5638,116200000.0
2008-03-20 15:06:00,1.5638,1.5639,1.56345,1.56345,122700000.0
2008-03-20 15:07:00,1.5634,1.56385,1.5634,1.5638,107100000.0
2008-03-20 15:08:00,1.5638,1.5638,1.56345,1.5635,83500000.0
2008-03-20 15:09:00,1.5635,1.5638,1.5635,1.5637,127100000.0
2008-03-20 15:10:00,1.56375,1.5638,1.56365,1.5637,106200000.0
2008-03-20 15:11:00,1.5637,1.5637,1.5631,1.5631,144600000.0
2008-03-20 15:12:00,1.5631,1.5635,1.5631,1.5634,89400000.0
2008-03-20 15:13:00,1.5634,1.56365,1.5631,1.56315,97900000.0
2008-03-20 15:14:00,1.56315,1.56335,1.56295,1.5631,191400000.0
2008-03-20 15:15:00,1.5631,1.5634,1.5631,1.5631,143500000.0
2008-03-20 15:16:00,1.5631,1.5635,1.56305,1.5633,164000000.0
2008-03-20 15:17:00,1.5633,1.5635,1.5633,1.5634,140800000.0
2008-03-20 15:18:00,1.5634,1.56345,1.5633,1.56345,117000000.0
2008-03-20 15:19:00,1.56345,1.5635,1.56325,1.5633,103700000.0
2008-03-20 15:20:00,1.5633,1.5635,1.56325,1.56335,290700000.0
2008-03-20 15:21:00,1.56335,1.5636,1.5633,1.56335,156600000.0
2008-03-20 15:22:00,1.56335,1.5634,1.56325,1.5633,87600000.0
2008-03-20 15:23:00,1.5633,1.56345,1.56325,1.56335,164200000.0
2008-03-20 15:24:00,1.56335,1.56345,1.5633,1.5633,196600000.0
2008-03-20 15:25:00,1.5633,1.5634,1.56325,1.5634,160600000.0
2008-03-20 15:26:00,1.5634,1.5634,1.5631,1.5631,249600000.0
2008-03-20 15:27:00,1.5631,1.5633,1.5631,1.5633,88200000.0
2008-03-20 15:28:00,1.5633,1.5633,1.56305,1.56325,111000000.0
2008-03-20 15:29:00,1.5632,1.5633,1.5627,1.5628,119000000.0
2008-03-20 15:30:00,1.5628,1.5628,1.5626,1.5627,129100000.0
2008-03-20 15:31:00,1.5627,1.563,1.5627,1.5628,130100000.0
2008-03-20 15:32:00,1.5628,1.5628,1.56245,1.5625,105300000.0
2008-03-20 15:33:00,1.5625,1.5626,1.56245,1.5625,153900000.0
2008-03-20 15:34:00,1.5625,1.5625,1.5621,1.56235,131400000.0
2008-03-20 15:35:00,1.56235,1.5624,1.5622,1.5623,111800000.0
2008-03-20 15:36:00,1.5623,1.56285,1.5623,1.5627,128900000.0
2008-03-20 15:37:00,1.5627,1.5629,1.5624,1.56275,250800000.0
2008-03-20 15:38:00,1.56275,1.5629,1.5624,1.5624,184600000.0
2008-03-20 15:39:00,1.5624,1.5626,1.5623,1.5626,94000000.0
2008-03-20 15:40:00,1.5624,1.5627,1.5623,1.5627,107500000.0
2008-03-20 15:41:00,1.5627,1.5627,1.5624,1.5625,148700000.0
2008-03-20 15:42:00,1.5626,1.563,1.5626,1.5628,99800000.0
2008-03-20 15:43:00,1.5628,1.5629,1.5628,1.5628,98200000.0
2008-03-20 15:44:00,1.5627,1.5629,1.5623,1.5626,108500000.0
2008-03-20 15:45:00,1.5626,1.56275,1.5623,1.5626,127400000.0
2008-03-20 15:46:00,1.5626,1.56275,1.5623,1.56235,90500000.0
2008-03-20 15:47:00,1.56235,1.5625,1.56215,1.5622,113200000.0
2008-03-20 15:48:00,1.5622,1.5622,1.5619,1.562,112800000.0
2008-03-20 15:49:00,1.562,1.5623,1.56195,1.56205,130200000.0
2008-03-20 15:50:00,1.56205,1.5621,1.5619,1.5621,81600000.0
2008-03-20 15:51:00,1.5621,1.5623,1.562,1.56215,134600000.0
2008-03-20 15:52:00,1.5622,1.5623,1.5621,1.5622,97600000.0
2008-03-20 15:53:00,1.5623,1.5623,1.5621,1.56215,76600000.0
2008-03-20 15:54:00,1.56215,1.5624,1.56205,1.5622,85000000.0
2008-03-20 15:55:00,1.5622,1.5624,1.56205,1.56225,120200000.0
2008-03-20 15:56:00,1.56225,1.5624,1.56205,1.5622,118800000.0
2008-03-20 15:57:00,1.5622,1.5626,1.56215,1.5625,104800000.0
2008-03-20 15:58:00,1.5625,1.5627,1.5624,1.56245,271700000.0
2008-03-20 15:59:00,1.56245,1.5626,1.5618,1.5618,745299997.0
2008-03-20 16:00:00,1.5618,1.563,1.5616,1.5629,574600002.0
2008-03-20 16:01:00,1.5629,1.5635,1.5629,1.5634,94600000.0
2008-03-20 16:02:00,1.5634,1.5634,1.56315,1.5633,104400000.0
2008-03-20 16:03:00,1.5633,1.5633,1.56295,1.5633,111500000.0
2008-03-20 16:04:00,1.5633,1.5639,1.56315,1.5639,734600000.0
2008-03-20 16:05:00,1.5639,1.5641,1.5636,1.5636,528500000.0
2008-03-20 16:06:00,1.5636,1.5637,1.56345,1.56355,480100000.0
2008-03-20 16:07:00,1.56355,1.5637,1.5634,1.5634,526300000.0
2008-03-20 16:08:00,1.5634,1.56345,1.5633,1.5634,1437500000.0
2008-03-20 16:09:00,1.5634,1.56375,1.56335,1.5636,707500000.0
2008-03-20 16:10:00,1.56365,1.5642,1.5636,1.5638,107500000.0
2008-03-20 16:11:00,1.5638,1.5638,1.5634,1.5635,411700000.0
2008-03-20 16:12:00,1.5635,1.56355,1.56335,1.5634,117900000.0
2008-03-20 16:13:00,1.5634,1.5637,1.5631,1.5633,92100000.0
2008-03-20 16:14:00,1.5633,1.56345,1.56315,1.56315,156700000.0
2008-03-20 16:15:00,1.56315,1.5633,1.5631,1.5632,84000000.0
2008-03-20 16:16:00,1.5632,1.5634,1.56265,1.5631,111600000.0
2008-03-20 16:17:00,1.5631,1.5632,1.5629,1.5632,181400000.0
2008-03-20 16:18:00,1.5632,1.56345,1.56315,1.5632,129900000.0
2008-03-20 16:19:00,1.5632,1.56345,1.5631,1.5632,132900000.0
2008-03-20 16:20:00,1.5632,1.5634,1.5629,1.5631,172300000.0
2008-03-20 16:21:00,1.5631,1.5634,1.56305,1.56335,91700000.0
2008-03-20 16:22:00,1.56335,1.5634,1.56315,1.5633,89700000.0
2008-03-20 16:23:00,1.5633,1.5639,1.56325,1.5638,110800000.0
2008-03-20 16:24:00,1.5638,1.56385,1.56305,1.56335,248300000.0
2008-03-20 16:25:00,1.5634,1.5637,1.5633,1.5636,104200000.0
2008-03-20 16:26:00,1.5636,1.56365,1.5631,1.5634,124200000.0
2008-03-20 16:27:00,1.5634,1.5639,1.5634,1.5638,101200000.0
2008-03-20 16:28:00,1.5638,1.5639,1.5634,1.5637,126200000.0
2008-03-20 16:29:00,1.56375,1.56375,1.5634,1.5635,99900000.0
2008-03-20 16:30:00,1.5635,1.5635,1.56315,1.56335,113500000.0
2008-03-20 16:31:00,1.56335,1.5635,1.5632,1.5632,171200000.0
2008-03-20 16:32:00,1.5632,1.5636,1.56315,1.5635,143200000.0
2008-03-20 16:33:00,1.5635,1.5637,1.5635,1.5636,105000000.0
2008-03-20 16:34:00,1.5636,1.5637,1.5636,1.5636,122900000.0
2008-03-20 16:35:00,1.5636,1.5637,1.5632,1.5632,128200000.0
2008-03-20 16:36:00,1.5632,1.5636,1.56315,1.5634,100300000.0
2008-03-20 16:37:00,1.5634,1.5634,1.56315,1.56315,115800000.0
2008-03-20 16:38:00,1.56315,1.5634,1.56315,1.5633,150400000.0
2008-03-20 16:39:00,1.5633,1.5634,1.56325,1.5634,646000000.0
2008-03-20 16:40:00,1.5634,1.5635,1.5633,1.5633,123800000.0
2008-03-20 16:41:00,1.5633,1.5634,1.563,1.563,320700000.0
2008-03-20 16:42:00,1.563,1.5632,1.5626,1.5626,134100000.0
2008-03-20 16:43:00,1.5626,1.5629,1.5625,1.5625,102800000.0
2008-03-20 16:44:00,1.5625,1.5626,1.56225,1.5623,113400000.0
2008-03-20 16:45:00,1.5623,1.5625,1.56225,1.5625,144900000.0
2008-03-20 16:46:00,1.5625,1.5625,1.56225,1.5623,100000000.0
2008-03-20 16:47:00,1.5623,1.5623,1.5614,1.56155,133900000.0
2008-03-20 16:48:00,1.56155,1.562,1.5615,1.562,292200000.0
2008-03-20 16:49:00,1.562,1.5622,1.56185,1.56185,190200000.0
2008-03-20 16:50:00,1.5618,1.5622,1.56175,1.5621,301400000.0
2008-03-20 16:51:00,1.5621,1.5622,1.56175,1.5618,112800000.0
2008-03-20 16:52:00,1.5618,1.5621,1.56175,1.562,396500000.0
2008-03-20 16:53:00,1.562,1.5621,1.5609,1.56135,373400000.0
2008-03-20 16:54:00,1.56135,1.5617,1.5612,1.56135,385500000.0
2008-03-20 16:55:00,1.56135,1.5615,1.561,1.5611,446300000.0
2008-03-20 16:56:00,1.56115,1.5614,1.56085,1.56135,675300000.0
2008-03-20 16:57:00,1.5614,1.5616,1.5611,1.56125,1112900000.0
2008-03-20 16:58:00,1.56125,1.5615,1.5611,1.5612,537400000.0
2008-03-20 16:59:00,1.5612,1.56175,1.5611,1.5617,357900000.0
2008-03-20 17:00:00,1.5617,1.5623,1.5617,1.5622,323100000.0
2008-03-20 17:01:00,1.5622,1.5622,1.56185,1.562,293300000.0
2008-03-20 17:02:00,1.562,1.56215,1.5616,1.5618,422399999.0
2008-03-20 17:03:00,1.56185,1.56255,1.5618,1.5624,529500000.0
2008-03-20 17:04:00,1.5624,1.5629,1.5624,1.5626,285600000.0
2008-03-20 17:05:00,1.5626,1.5627,1.5625,1.5627,206600000.0
2008-03-20 17:06:00,1.5627,1.5627,1.5625,1.56255,502400000.0
2008-03-20 17:07:00,1.56255,1.5628,1.5625,1.5627,769000000.0
2008-03-20 17:08:00,1.56275,1.5628,1.56235,1.56235,426600000.0
2008-03-20 17:09:00,1.56235,1.5629,1.56235,1.56265,255700000.0
2008-03-20 17:10:00,1.56265,1.56285,1.5624,1.5627,131700000.0
2008-03-20 17:11:00,1.5627,1.5628,1.5624,1.56255,210300000.0
2008-03-20 17:12:00,1.5625,1.5627,1.5622,1.56225,291200000.0
2008-03-20 17:13:00,1.56225,1.56225,1.5621,1.5621,155600000.0
2008-03-20 17:14:00,1.5621,1.56225,1.56195,1.5621,278300000.0
2008-03-20 17:15:00,1.5621,1.5621,1.56155,1.56155,216400000.0
2008-03-20 17:16:00,1.56155,1.562,1.56125,1.5617,110400000.0
2008-03-20 17:17:00,1.5617,1.5618,1.5615,1.56165,101700000.0
2008-03-20 17:18:00,1.56165,1.56175,1.5614,1.56145,90500000.0
2008-03-20 17:19:00,1.56145,1.5617,1.56115,1.5612,114600000.0
2008-03-20 17:20:00,1.5612,1.5614,1.5611,1.56115,111100000.0
2008-03-20 17:21:00,1.56115,1.5612,1.5609,1.561,187900000.0
2008-03-20 17:22:00,1.561,1.5611,1.56095,1.561,85300000.0
2008-03-20 17:23:00,1.561,1.5611,1.56095,1.561,98500000.0
2008-03-20 17:24:00,1.561,1.5611,1.561,1.56105,478600000.0
2008-03-20 17:25:00,1.5611,1.5612,1.561,1.56115,496000000.0
2008-03-20 17:26:00,1.56115,1.5613,1.5611,1.56115,221100000.0
2008-03-20 17:27:00,1.56115,1.5613,1.5611,1.5612,583400000.0
2008-03-20 17:28:00,1.5612,1.56125,1.56105,1.5612,606300000.0
2008-03-20 17:29:00,1.5612,1.5616,1.56115,1.5616,815300000.0
2008-03-20 17:30:00,1.5616,1.5617,1.56115,1.56115,157800000.0
2008-03-20 17:31:00,1.56115,1.56115,1.5609,1.561,535100000.0
2008-03-20 17:32:00,1.561,1.56135,1.561,1.5611,230000000.0
2008-03-20 17:33:00,1.5611,1.5611,1.561,1.56105,89600000.0
2008-03-20 17:34:00,1.56105,1.5612,1.5605,1.56055,137000000.0
2008-03-20 17:35:00,1.56055,1.5608,1.5605,1.56065,100000000.0
2008-03-20 17:36:00,1.56065,1.5608,1.5606,1.56065,78400000.0
2008-03-20 17:37:00,1.56065,1.56065,1.56025,1.5605,255200000.0
2008-03-20 17:38:00,1.5605,1.5606,1.5602,1.56025,171300000.0
2008-03-20 17:39:00,1.5603,1.56045,1.5602,1.56045,1076000000.0
2008-03-20 17:40:00,1.5586,1.5586,1.5581,1.5583,632600000.0
2008-03-20 17:41:00,1.5582,1.5583,1.5581,1.5581,632600000.0
2008-03-20 17:42:00,1.561,1.5611,1.5607,1.5607,632600000.0
2008-03-20 17:43:00,1.5607,1.5608,1.5606,1.5607,248000000.0
2008-03-20 17:44:00,1.5607,1.5608,1.5605,1.5607,520000000.0
2008-03-20 17:45:00,1.5607,1.5609,1.5607,1.5608,355800000.0
2008-03-20 17:46:00,1.5608,1.5609,1.5605,1.5605,605600000.0
2008-03-20 17:47:00,1.5605,1.56065,1.56015,1.5602,338300000.0
2008-03-20 17:48:00,1.5602,1.5604,1.5601,1.5603,423500000.0
2008-03-20 17:49:00,1.5603,1.5605,1.5601,1.5602,108800000.0
2008-03-20 17:50:00,1.5602,1.5602,1.5597,1.5599,386500000.0
2008-03-20 17:51:00,1.5599,1.5599,1.55915,1.5593,187000000.0
2008-03-20 17:52:00,1.5593,1.5599,1.5593,1.55955,267800000.0
2008-03-20 17:53:00,1.5595,1.5596,1.55885,1.5591,244700000.0
2008-03-20 17:54:00,1.5591,1.5592,1.5588,1.5591,454800000.0
2008-03-20 17:55:00,1.558,1.5582,1.558,1.5581,1307400000.0
2008-03-20 17:56:00,1.55925,1.55925,1.5589,1.5589,1307400000.0
2008-03-20 17:57:00,1.5589,1.55905,1.5588,1.559,905799999.0
2008-03-20 17:58:00,1.559,1.5591,1.5587,1.5587,766400000.0
2008-03-20 17:59:00,1.5587,1.5589,1.55805,1.5582,584300000.0
2008-03-20 18:00:00,1.5582,1.5585,1.55795,1.5585,411900000.0
2008-03-20 18:01:00,1.5585,1.5585,1.5582,1.55825,398200000.0
2008-03-20 18:02:00,1.5582,1.559,1.5582,1.559,936300000.0
2008-03-20 18:03:00,1.559,1.5591,1.55875,1.5591,212100000.0
2008-03-20 18:04:00,1.5591,1.5592,1.55875,1.5591,607800000.0
2008-03-20 18:05:00,1.559,1.5593,1.5589,1.55915,774800000.0
2008-03-20 18:06:00,1.55915,1.55925,1.55895,1.55925,1019400000.0
2008-03-20 18:07:00,1.55925,1.5595,1.5591,1.55935,1280100000.0
2008-03-20 18:08:00,1.55935,1.55935,1.55875,1.5588,222500000.0
2008-03-20 18:09:00,1.5588,1.559,1.5584,1.55845,288600000.0
2008-03-20 18:10:00,1.55855,1.5586,1.558,1.55815,226500000.0
2008-03-20 18:11:00,1.55815,1.5584,1.5581,1.5582,200000000.0
2008-03-20 18:12:00,1.5582,1.5584,1.558,1.5583,586500000.0
2008-03-20 18:13:00,1.5583,1.5585,1.5582,1.5584,144000000.0
2008-03-20 18:14:00,1.5584,1.5587,1.5584,1.5586,296100000.0
2008-03-20 18:15:00,1.5586,1.5586,1.55855,1.5586,72200000.0
2008-03-20 18:16:00,1.5586,1.5586,1.55835,1.5585,86800000.0
2008-03-20 18:17:00,1.5585,1.5588,1.5583,1.5588,164500000.0
2008-03-20 18:18:00,1.5588,1.55905,1.5588,1.55895,622600000.0
2008-03-20 18:19:00,1.55895,1.559,1.55875,1.559,296200000.0
2008-03-20 18:20:00,1.559,1.559,1.5588,1.5588,1462900000.0
2008-03-20 18:21:00,1.5588,1.5594,1.5588,1.5594,851600000.0
2008-03-20 18:22:00,1.5594,1.5595,1.5592,1.55935,127600000.0
2008-03-20 18:23:00,1.55935,1.5596,1.5593,1.5596,83100000.0
2008-03-20 18:24:00,1.5596,1.5598,1.5592,1.55925,126100000.0
2008-03-20 18:25:00,1.55925,1.5594,1.5592,1.5593,121900000.0
2008-03-20 18:26:00,1.5593,1.55935,1.5586,1.5589,120200000.0
2008-03-20 18:27:00,1.5589,1.55905,1.5586,1.55865,88600000.0
2008-03-20 18:28:00,1.5586,1.559,1.5586,1.5588,92900000.0
2008-03-20 18:29:00,1.5588,1.5588,1.55875,1.5588,81200000.0
2008-03-20 18:30:00,1.5588,1.55895,1.55865,1.5589,87900000.0
2008-03-20 18:31:00,1.5588,1.5592,1.5588,1.5588,232700000.0
2008-03-20 18:32:00,1.5588,1.5593,1.55875,1.55885,182600000.0
2008-03-20 18:33:00,1.55885,1.5594,1.55885,1.5589,131600000.0
2008-03-20 18:34:00,1.55895,1.559,1.55845,1.55855,96200000.0
2008-03-20 18:35:00,1.55855,1.55855,1.5582,1.55835,85600000.0
2008-03-20 18:36:00,1.55835,1.5584,1.558,1.5582,104900000.0
2008-03-20 18:37:00,1.55815,1.5583,1.55805,1.5583,97300000.0
2008-03-20 18:38:00,1.5583,1.5583,1.55815,1.5582,81100000.0
2008-03-20 18:39:00,1.55815,1.5588,1.55815,1.55855,96000000.0
2008-03-20 18:40:00,1.55855,1.5586,1.5579,1.55815,117600000.0
2008-03-20 18:41:00,1.55815,1.55835,1.55805,1.5582,97700000.0
2008-03-20 18:42:00,1.5582,1.55835,1.5582,1.5582,91400000.0
2008-03-20 18:43:00,1.5582,1.5582,1.55795,1.558,135900000.0
2008-03-20 18:44:00,1.558,1.5582,1.558,1.5582,93500000.0
2008-03-20 18:45:00,1.5582,1.55845,1.5582,1.5583,102300000.0
2008-03-20 18:46:00,1.5582,1.5584,1.55815,1.55825,116700000.0
2008-03-20 18:47:00,1.55825,1.55825,1.55815,1.5582,93900000.0
2008-03-20 18:48:00,1.5582,1.55835,1.55805,1.5582,203300000.0
2008-03-20 18:49:00,1.5582,1.55855,1.55815,1.55855,122200000.0
2008-03-20 18:50:00,1.55855,1.5587,1.5583,1.55835,101900000.0
2008-03-20 18:51:00,1.55835,1.55865,1.5583,1.5584,94800000.0
2008-03-20 18:52:00,1.5584,1.5585,1.5584,1.55845,107900000.0
2008-03-20 18:53:00,1.55845,1.55855,1.5582,1.5582,95600000.0
2008-03-20 18:54:00,1.5582,1.5582,1.55805,1.5581,86400000.0
2008-03-20 18:55:00,1.5581,1.55815,1.5581,1.5581,86400000.0
2008-03-20 18:56:00,1.5581,1.5581,1.5579,1.55805,249900000.0
2008-03-20 18:57:00,1.55805,1.55815,1.5579,1.55805,95600000.0
2008-03-20 18:58:00,1.55805,1.5581,1.5578,1.558,171800000.0
2008-03-20 18:59:00,1.558,1.55815,1.558,1.55805,96600000.0
2008-03-20 19:00:00,1.55805,1.5581,1.5578,1.558,231700000.0
2008-03-20 19:01:00,1.558,1.558,1.5579,1.5579,573900000.0
2008-03-20 19:02:00,1.5579,1.5584,1.5578,1.55825,115700000.0
2008-03-20 19:03:00,1.55825,1.5587,1.5582,1.5584,98200000.0
2008-03-20 19:04:00,1.5584,1.5587,1.5582,1.5585,110900000.0
2008-03-20 19:05:00,1.55845,1.55885,1.55835,1.5587,100200000.0
2008-03-20 19:06:00,1.5587,1.5589,1.5587,1.5588,101500000.0
2008-03-20 19:07:00,1.5588,1.55915,1.55865,1.559,127100000.0
2008-03-20 19:08:00,1.559,1.55925,1.5589,1.559,112700000.0
2008-03-20 19:09:00,1.55905,1.55905,1.55865,1.55865,88500000.0
2008-03-20 19:10:00,1.55865,1.5587,1.5582,1.5583,116100000.0
2008-03-20 19:11:00,1.5583,1.55885,1.5583,1.5587,110200000.0
2008-03-20 19:12:00,1.5587,1.5587,1.55845,1.55845,99000000.0
2008-03-20 19:13:00,1.55845,1.55865,1.5584,1.55865,101200000.0
2008-03-20 19:14:00,1.55865,1.55905,1.5586,1.55895,101600000.0
2008-03-20 19:15:00,1.55895,1.5591,1.5589,1.5589,90500000.0
2008-03-20 19:16:00,1.5589,1.55895,1.55855,1.55885,99700000.0
2008-03-20 19:17:00,1.55885,1.5589,1.55845,1.5586,104000000.0
2008-03-20 19:18:00,1.5586,1.5586,1.55835,1.5585,150900000.0
2008-03-20 19:19:00,1.5585,1.5585,1.5579,1.55805,108300000.0
2008-03-20 19:20:00,1.558,1.5585,1.5579,1.55825,131300000.0
2008-03-20 19:21:00,1.5583,1.5583,1.5578,1.5579,144200000.0
2008-03-20 19:22:00,1.5579,1.5584,1.5575,1.558,146900000.0
2008-03-20 19:23:00,1.55805,1.55825,1.55795,1.5581,99600000.0
2008-03-20 19:24:00,1.5581,1.5583,1.5577,1.5577,131100000.0
2008-03-20 19:25:00,1.55775,1.55785,1.5576,1.5578,130700000.0
2008-03-20 19:26:00,1.5578,1.5581,1.5577,1.5577,212000000.0
2008-03-20 19:27:00,1.5578,1.5581,1.5576,1.55775,115700000.0
2008-03-20 19:28:00,1.5578,1.5579,1.5576,1.5577,115700000.0
2008-03-20 19:29:00,1.5577,1.5579,1.5575,1.55765,163400000.0
2008-03-20 19:30:00,1.55765,1.55805,1.5575,1.5576,123900000.0
2008-03-20 19:31:00,1.5576,1.5576,1.55705,1.5572,81200000.0
2008-03-20 19:32:00,1.5572,1.5572,1.5568,1.55685,79700000.0
2008-03-20 19:33:00,1.55685,1.5571,1.55635,1.55655,94100000.0
2008-03-20 19:34:00,1.5565,1.5568,1.55535,1.55545,96050000.0
2008-03-20 19:35:00,1.55555,1.55635,1.5552,1.5563,97200000.0
2008-03-20 19:36:00,1.5563,1.5567,1.5561,1.5565,100700000.0
2008-03-20 19:37:00,1.5565,1.5567,1.5565,1.5565,102400000.0
2008-03-20 19:38:00,1.5565,1.5569,1.5565,1.5566,132800000.0
2008-03-20 19:39:00,1.5566,1.5566,1.5565,1.5566,96400000.0
2008-03-20 19:40:00,1.5566,1.5566,1.5564,1.55645,90500000.0
2008-03-20 19:41:00,1.55645,1.5566,1.5564,1.55655,89700000.0
2008-03-20 19:42:00,1.55655,1.5569,1.5565,1.5569,97200000.0
2008-03-20 19:43:00,1.5569,1.5569,1.5567,1.5569,94500000.0
2008-03-20 19:44:00,1.5569,1.5573,1.5568,1.5573,108100000.0
2008-03-20 19:45:00,1.5573,1.55775,1.5573,1.55775,83400000.0
2008-03-20 19:46:00,1.55755,1.55825,1.5575,1.55825,102100000.0
2008-03-20 19:47:00,1.5583,1.5583,1.55795,1.55795,114300000.0
2008-03-20 19:48:00,1.55795,1.55815,1.5577,1.5581,94900000.0
2008-03-20 19:49:00,1.5581,1.5585,1.5581,1.5585,94900000.0
2008-03-20 19:50:00,1.5585,1.5589,1.5583,1.55835,105200000.0
2008-03-20 19:51:00,1.55835,1.5584,1.55805,1.55805,90000000.0
2008-03-20 19:52:00,1.55805,1.55805,1.5574,1.55745,99900000.0
2008-03-20 19:53:00,1.55745,1.5577,1.55735,1.55755,96400000.0
2008-03-20 19:54:00,1.55755,1.55775,1.55745,1.55765,93500000.0
2008-03-20 19:55:00,1.5577,1.55795,1.55765,1.55795,88900000.0
2008-03-20 19:56:00,1.55795,1.5581,1.55795,1.5581,88800000.0
2008-03-20 19:57:00,1.5581,1.55835,1.5579,1.5582,93500000.0
2008-03-20 19:58:00,1.5582,1.55835,1.558,1.55825,91900000.0
2008-03-20 19:59:00,1.55825,1.5593,1.5582,1.559,85700000.0
2008-03-20 20:00:00,1.5589,1.559,1.5585,1.5586,96300000.0
2008-03-20 20:01:00,1.5586,1.5588,1.55855,1.55865,85200000.0
2008-03-20 20:02:00,1.55865,1.55875,1.5585,1.5585,90400000.0
2008-03-20 20:03:00,1.5585,1.55855,1.5585,1.5585,92000000.0
2008-03-20 20:04:00,1.5585,1.5586,1.5584,1.5586,102600000.0
2008-03-20 20:05:00,1.5586,1.5589,1.5586,1.5586,95800000.0
2008-03-20 20:06:00,1.5586,1.55895,1.55855,1.5586,108800000.0
2008-03-20 20:07:00,1.5586,1.5587,1.558,1.558,103700000.0
2008-03-20 20:08:00,1.558,1.5583,1.558,1.558,87900000.0
2008-03-20 20:09:00,1.558,1.55825,1.558,1.55825,85100000.0
2008-03-20 20:10:00,1.55825,1.5583,1.5581,1.5582,91400000.0
2008-03-20 20:11:00,1.5582,1.5583,1.55805,1.55805,99000000.0
2008-03-20 20:12:00,1.55805,1.5584,1.55805,1.5581,101300000.0
2008-03-20 20:13:00,1.5581,1.5582,1.558,1.558,93100000.0
2008-03-20 20:14:00,1.558,1.558,1.5578,1.5578,99000000.0
2008-03-20 20:15:00,1.5578,1.55785,1.55735,1.5578,113900000.0
2008-03-20 20:16:00,1.5578,1.5579,1.5577,1.55785,92100000.0
2008-03-20 20:17:00,1.55785,1.55795,1.55765,1.55775,102500000.0
2008-03-20 20:18:00,1.55775,1.5579,1.5576,1.55775,113000000.0
2008-03-20 20:19:00,1.55775,1.5578,1.5577,1.5577,85700000.0
2008-03-20 20:20:00,1.55775,1.5579,1.5577,1.5579,96800000.0
2008-03-20 20:21:00,1.5579,1.5581,1.5579,1.5579,87900000.0
2008-03-20 20:22:00,1.5579,1.558,1.5579,1.558,93400000.0
2008-03-20 20:23:00,1.558,1.5582,1.558,1.5582,77100000.0
2008-03-20 20:24:00,1.5582,1.5583,1.5582,1.5583,66900000.0
2008-03-20 20:25:00,1.5583,1.5583,1.55815,1.5582,77900000.0
2008-03-20 20:26:00,1.5582,1.5582,1.55815,1.55815,80000000.0
2008-03-20 20:27:00,1.55815,1.55815,1.55795,1.558,93700000.0
2008-03-20 20:28:00,1.558,1.55805,1.5579,1.55795,96200000.0
2008-03-20 20:29:00,1.55795,1.55825,1.5579,1.55795,88500000.0
2008-03-20 20:30:00,1.55795,1.5582,1.5579,1.5579,86900000.0
2008-03-20 20:31:00,1.5579,1.55795,1.55785,1.55795,92500000.0
2008-03-20 20:32:00,1.55795,1.55795,1.5579,1.5579,97800000.0
2008-03-20 20:33:00,1.5579,1.558,1.5579,1.55795,95900000.0
2008-03-20 20:34:00,1.55795,1.5586,1.55795,1.55845,113300000.0
2008-03-20 20:35:00,1.55845,1.5588,1.5584,1.55855,116700000.0
2008-03-20 20:36:00,1.55855,1.5586,1.5582,1.55835,91200000.0
2008-03-20 20:37:00,1.55835,1.5585,1.5583,1.5585,106300000.0
2008-03-20 20:38:00,1.5585,1.5588,1.5583,1.5587,121000000.0
2008-03-20 20:39:00,1.5587,1.55885,1.55865,1.5587,138900000.0
2008-03-20 20:40:00,1.5587,1.5589,1.55865,1.5589,125100000.0
2008-03-20 20:41:00,1.5589,1.5589,1.5585,1.5586,92900000.0
2008-03-20 20:42:00,1.5586,1.5586,1.5585,1.5586,109400000.0
2008-03-20 20:43:00,1.5586,1.5588,1.5586,1.5587,118600000.0
2008-03-20 20:44:00,1.5587,1.5588,1.5587,1.5588,284000000.0
2008-03-20 20:45:00,1.5588,1.5588,1.55875,1.5588,130100000.0
2008-03-20 20:46:00,1.5588,1.5588,1.5586,1.5586,114200000.0
2008-03-20 20:47:00,1.5586,1.5587,1.5585,1.55865,130400000.0
2008-03-20 20:48:00,1.55865,1.5587,1.55865,1.55865,101800000.0
2008-03-20 20:49:00,1.55865,1.55885,1.55865,1.55875,100500000.0
2008-03-20 20:50:00,1.55875,1.5588,1.5587,1.5587,89200000.0
2008-03-20 20:51:00,1.5587,1.55875,1.55855,1.55865,99500000.0
2008-03-20 20:52:00,1.55865,1.55875,1.55865,1.55865,87200000.0
2008-03-20 20:53:00,1.55865,1.5588,1.5586,1.55875,100400000.0
2008-03-20 20:54:00,1.5587,1.55875,1.5586,1.55865,422000000.0
2008-03-20 20:55:00,1.55865,1.5589,1.5586,1.5588,256300000.0
2008-03-20 20:56:00,1.5588,1.559,1.55875,1.55895,220500000.0
2008-03-20 20:57:00,1.55885,1.55895,1.5588,1.5588,102600000.0
2008-03-20 20:58:00,1.5588,1.55915,1.5588,1.559,106200000.0
2008-03-20 20:59:00,1.559,1.55915,1.55895,1.55905,101900000.0
2008-03-20 21:00:00,1.55905,1.5593,1.55905,1.55915,103900000.0
2008-03-20 21:01:00,1.55915,1.5595,1.55915,1.5592,101900000.0
2008-03-20 21:02:00,1.5592,1.5593,1.5592,1.55925,97200000.0
2008-03-20 21:03:00,1.5592,1.55965,1.5592,1.5595,95400000.0
2008-03-20 21:04:00,1.5595,1.55965,1.5594,1.5594,89200000.0
2008-03-20 21:05:00,1.5594,1.5595,1.5593,1.5594,94600000.0
2008-03-20 21:06:00,1.5594,1.5594,1.5594,1.5594,89600000.0
2008-03-20 21:07:00,1.5594,1.5596,1.55935,1.5595,89400000.0
2008-03-20 21:08:00,1.5595,1.55965,1.5594,1.55955,89400000.0
2008-03-20 21:09:00,1.55955,1.55975,1.55935,1.5596,98100000.0
2008-03-20 21:10:00,1.55955,1.5596,1.55935,1.55935,370000000.0
2008-03-20 21:11:00,1.55935,1.55955,1.55935,1.55955,95600000.0
2008-03-20 21:12:00,1.55955,1.5596,1.5594,1.5594,101100000.0
2008-03-20 21:13:00,1.5594,1.55955,1.5594,1.55955,95900000.0
2008-03-20 21:14:00,1.55955,1.5598,1.55935,1.5598,81400000.0
2008-03-20 21:15:00,1.5598,1.5598,1.5596,1.55975,402900000.0
2008-03-20 21:16:00,1.55975,1.5598,1.5597,1.5598,539200000.0
2008-03-20 21:17:00,1.5598,1.5598,1.5597,1.5598,707300000.0
2008-03-20 21:18:00,1.5598,1.5598,1.55975,1.5598,426000000.0
2008-03-20 21:19:00,1.5598,1.56005,1.55975,1.56005,315900000.0
2008-03-20 21:20:00,1.56005,1.56065,1.56005,1.5605,224600000.0
2008-03-20 21:21:00,1.5605,1.5605,1.56045,1.5605,102000000.0
2008-03-20 21:22:00,1.5605,1.5608,1.5605,1.5606,269400000.0
2008-03-20 21:23:00,1.5606,1.5606,1.56035,1.5604,79000000.0
2008-03-20 21:24:00,1.5604,1.56065,1.56035,1.56065,101300000.0
2008-03-20 21:25:00,1.56065,1.561,1.5606,1.56085,700500000.0
2008-03-20 21:26:00,1.56085,1.56125,1.5606,1.56065,111000000.0
2008-03-20 21:27:00,1.56065,1.5609,1.5605,1.5607,104100000.0
2008-03-20 21:28:00,1.5606,1.5606,1.5601,1.5602,153800000.0
2008-03-20 21:29:00,1.5602,1.5603,1.56,1.56,131200000.0
2008-03-20 21:30:00,1.56,1.56005,1.5599,1.5599,100600000.0
2008-03-20 21:31:00,1.5599,1.5599,1.5597,1.5599,93100000.0
2008-03-20 21:32:00,1.5599,1.5605,1.5599,1.56025,99000000.0
2008-03-20 21:33:00,1.56025,1.5603,1.5602,1.56025,99900000.0
2008-03-20 21:34:00,1.56025,1.56025,1.55985,1.56005,89400000.0
2008-03-20 21:35:00,1.56005,1.5604,1.55995,1.56015,101400000.0
2008-03-20 21:36:00,1.56015,1.5603,1.56005,1.56025,100700000.0
2008-03-20 21:37:00,1.5602,1.5603,1.5599,1.5601,128400000.0
2008-03-20 21:38:00,1.5601,1.5601,1.55995,1.5601,90400000.0
2008-03-20 21:39:00,1.5601,1.5601,1.55995,1.56005,86400000.0
2008-03-20 21:40:00,1.56005,1.56015,1.55965,1.55985,104700000.0
2008-03-20 21:41:00,1.55985,1.56005,1.55965,1.55995,130100000.0
2008-03-20 21:42:00,1.55995,1.55995,1.559,1.559,163000000.0
2008-03-20 21:43:00,1.559,1.55925,1.559,1.55915,279000000.0
2008-03-20 21:44:00,1.55915,1.5595,1.55915,1.55935,96600000.0
2008-03-20 21:45:00,1.55935,1.5595,1.5592,1.5592,87700000.0
2008-03-20 21:46:00,1.5592,1.5595,1.55915,1.5595,88400000.0
2008-03-20 21:47:00,1.5595,1.5595,1.55915,1.5595,88600000.0
2008-03-20 21:48:00,1.5595,1.5595,1.5588,1.5589,182200000.0
2008-03-20 21:49:00,1.5589,1.55935,1.5587,1.55935,183800000.0
2008-03-20 21:50:00,1.55935,1.55935,1.55915,1.5593,88800000.0
2008-03-20 21:51:00,1.5593,1.55935,1.5591,1.5593,86800000.0
2008-03-20 21:52:00,1.5593,1.55955,1.5591,1.55945,91300000.0
2008-03-20 21:53:00,1.55945,1.55945,1.5588,1.5588,188200000.0
2008-03-20 21:54:00,1.5588,1.559,1.55855,1.55895,89600000.0
2008-03-20 21:55:00,1.55895,1.5591,1.55865,1.55895,87600000.0
2008-03-20 21:56:00,1.55895,1.55895,1.5585,1.55855,179800000.0
2008-03-20 21:57:00,1.55855,1.55905,1.55855,1.559,95500000.0
2008-03-20 21:58:00,1.559,1.5593,1.55885,1.55905,114500000.0
2008-03-20 21:59:00,1.55905,1.5591,1.55905,1.5591,108000000.0
2008-03-20 22:00:00,1.5591,1.5593,1.5591,1.5591,98000000.0
2008-03-20 22:01:00,1.5591,1.5593,1.55905,1.5591,85600000.0
2008-03-20 22:02:00,1.55905,1.5592,1.55905,1.55915,87600000.0
2008-03-20 22:03:00,1.55915,1.55915,1.55915,1.55915,87200000.0
2008-03-20 22:04:00,1.55915,1.5593,1.55915,1.55925,97400000.0
2008-03-20 22:05:00,1.55925,1.56035,1.55915,1.55965,100600000.0
2008-03-20 22:06:00,1.55965,1.55975,1.55955,1.55975,95900000.0
2008-03-20 22:07:00,1.55975,1.55975,1.55955,1.5596,92400000.0
2008-03-20 22:08:00,1.5596,1.55965,1.5594,1.5596,97800000.0
2008-03-20 22:09:00,1.5596,1.55965,1.55955,1.55955,88000000.0
2008-03-20 22:10:00,1.55955,1.5596,1.55955,1.55955,87100000.0
2008-03-20 22:11:00,1.55955,1.5596,1.55955,1.55955,88000000.0
2008-03-20 22:12:00,1.55955,1.55955,1.55955,1.55955,86000000.0
2008-03-20 22:13:00,1.55955,1.5596,1.55955,1.55955,86000000.0
2008-03-20 22:14:00,1.55955,1.55955,1.5594,1.5594,75800000.0
2008-03-20 22:15:00,1.5594,1.5594,1.5594,1.5594,66600000.0
2008-03-20 22:16:00,1.5594,1.55945,1.5594,1.5594,515000000.0
2008-03-20 22:17:00,1.5594,1.55985,1.5594,1.55965,1950600000.0
2008-03-20 22:18:00,1.55965,1.55985,1.55965,1.55985,203200000.0
2008-03-20 22:19:00,1.55985,1.55985,1.55935,1.55965,318800000.0
2008-03-20 22:20:00,1.55965,1.55965,1.55945,1.5595,88400000.0
2008-03-20 22:21:00,1.5595,1.5596,1.5595,1.5596,90000000.0
2008-03-20 22:22:00,1.5596,1.5596,1.5595,1.5596,90000000.0
2008-03-20 22:23:00,1.5596,1.5596,1.55925,1.55935,89000000.0
2008-03-20 22:24:00,1.55935,1.5595,1.55915,1.55925,270300000.0
2008-03-20 22:25:00,1.55925,1.5595,1.55925,1.5594,89600000.0
2008-03-20 22:26:00,1.5594,1.55945,1.5592,1.5594,130000000.0
2008-03-20 22:27:00,1.55945,1.5595,1.5592,1.55925,457800000.0
2008-03-20 22:28:00,1.55925,1.5595,1.55925,1.55945,88900000.0
2008-03-20 22:29:00,1.55945,1.5595,1.5594,1.5595,88400000.0
2008-03-20 22:30:00,1.5595,1.5595,1.5591,1.5595,103200000.0
2008-03-20 22:31:00,1.5595,1.5595,1.5583,1.5584,1283800000.0
2008-03-20 22:32:00,1.5584,1.5586,1.5578,1.5578,805900000.0
2008-03-20 22:33:00,1.5579,1.5579,1.5569,1.5569,1102200000.0
2008-03-20 22:34:00,1.5569,1.5573,1.5568,1.5568,998400000.0
2008-03-20 22:35:00,1.5568,1.5573,1.5567,1.5572,427600000.0
2008-03-20 22:36:00,1.5572,1.55845,1.5571,1.55845,479100000.0
2008-03-20 22:37:00,1.55845,1.5586,1.5578,1.5578,172400000.0
2008-03-20 22:38:00,1.5578,1.55865,1.5578,1.5583,1056600000.0
2008-03-20 22:39:00,1.5583,1.55875,1.5583,1.55845,288800000.0
2008-03-20 22:40:00,1.55845,1.55845,1.5583,1.5583,91600000.0
2008-03-20 22:41:00,1.5583,1.5585,1.5579,1.55835,92200000.0
2008-03-20 22:42:00,1.55835,1.5584,1.5583,1.5583,88400000.0
2008-03-20 22:43:00,1.5583,1.5585,1.5583,1.5585,88400000.0
2008-03-20 22:44:00,1.5585,1.55855,1.55845,1.55855,88000000.0
2008-03-20 22:45:00,1.55855,1.55855,1.5585,1.5585,85600000.0
2008-03-20 22:46:00,1.5585,1.5585,1.5584,1.55845,85200000.0
2008-03-20 22:47:00,1.55845,1.55855,1.55845,1.5585,85200000.0
2008-03-20 22:48:00,1.5585,1.55855,1.5584,1.55845,90000000.0
2008-03-20 22:49:00,1.55845,1.55845,1.55835,1.5584,88000000.0
2008-03-20 22:50:00,1.55835,1.55855,1.5581,1.55835,102500000.0
2008-03-20 22:51:00,1.55835,1.5585,1.5582,1.5582,88500000.0
2008-03-20 22:52:00,1.5582,1.5582,1.5579,1.5579,112700000.0
2008-03-20 22:53:00,1.5579,1.55825,1.5578,1.55805,158800000.0
2008-03-20 22:54:00,1.55805,1.5584,1.5578,1.5582,146700000.0
2008-03-20 22:55:00,1.5582,1.5582,1.5582,1.5582,87600000.0
2008-03-20 22:56:00,1.5582,1.5582,1.5582,1.5582,88400000.0
2008-03-20 22:57:00,1.5582,1.5582,1.5571,1.5577,469200000.0
2008-03-20 22:58:00,1.5577,1.5581,1.557,1.5572,679000000.0
2008-03-20 22:59:00,1.5554,1.5554,1.5552,1.5553,1586400000.0
2008-03-20 23:00:00,1.5556,1.5556,1.5554,1.5555,1586400000.0
2008-03-20 23:01:00,1.5575,1.5575,1.5575,1.5575,1586400000.0
2008-03-20 23:02:00,1.5553,1.5553,1.5549,1.555,1291000028.0
2008-03-20 23:03:00,1.5575,1.558,1.5575,1.5575,1291000028.0
2008-03-20 23:04:00,1.5575,1.5575,1.5574,1.5575,2048600000.0
2008-03-20 23:05:00,1.5553,1.5553,1.5553,1.5553,1545800055.0
2008-03-20 23:06:00,1.5571,1.5571,1.5569,1.5569,1545800055.0
2008-03-20 23:07:00,1.5569,1.5569,1.5565,1.5569,471200000.0
2008-03-20 23:08:00,1.5569,1.557,1.5569,1.557,163200000.0
2008-03-20 23:09:00,1.557,1.557,1.5564,1.5564,1737000026.0
2008-03-20 23:10:00,1.5564,1.5574,1.5564,1.557,1255400047.0
2008-03-20 23:11:00,1.5554,1.5554,1.5552,1.5553,1219200000.0
2008-03-20 23:12:00,1.5551,1.5552,1.555,1.5552,1219200000.0
2008-03-20 23:13:00,1.5553,1.5554,1.5552,1.5552,1219200000.0
2008-03-20 23:14:00,1.5554,1.5554,1.5552,1.5553,1219200000.0
2008-03-20 23:15:00,1.5552,1.5555,1.5551,1.5555,1219200000.0
2008-03-20 23:16:00,1.5554,1.5557,1.5554,1.5556,1219200000.0
2008-03-20 23:17:00,1.5555,1.5555,1.5553,1.5553,1219200000.0
2008-03-20 23:18:00,1.557,1.557,1.5569,1.5569,1219200000.0
2008-03-20 23:19:00,1.5569,1.557,1.5569,1.557,434200000.0
2008-03-20 23:20:00,1.557,1.557,1.5567,1.5569,758800000.0
2008-03-20 23:21:00,1.5569,1.557,1.5569,1.5569,541600000.0
2008-03-20 23:22:00,1.5555,1.5556,1.5555,1.5556,1621600000.0
2008-03-20 23:23:00,1.5564,1.5564,1.5564,1.5564,1621600000.0
2008-03-20 23:24:00,1.5564,1.5564,1.5564,1.5564,824400000.0
2008-03-20 23:26:00,1.5564,1.5564,1.5564,1.5564,723200000.0
2008-03-20 23:27:00,1.5564,1.5567,1.5564,1.5566,635200000.0
2008-03-20 23:28:00,1.5565,1.5567,1.5561,1.5567,1192200000.0
2008-03-20 23:29:00,1.5558,1.5558,1.5555,1.5555,1924800000.0
2008-03-20 23:30:00,1.5557,1.5558,1.5556,1.5556,1924800000.0
2008-03-20 23:31:00,1.5557,1.5559,1.5557,1.5558,1924800000.0
2008-03-20 23:32:00,1.5559,1.5559,1.5558,1.5558,1924800000.0
2008-03-20 23:33:00,1.5557,1.5559,1.5557,1.5559,1924800000.0
2008-03-20 23:34:00,1.5558,1.5558,1.5557,1.5557,1924800000.0
2008-03-20 23:35:00,1.5554,1.5558,1.5551,1.5552,1924800000.0
2008-03-20 23:36:00,1.5558,1.5558,1.555,1.555,1924800000.0
2008-03-20 23:37:00,1.5553,1.5555,1.5548,1.5555,1924800000.0
2008-03-20 23:38:00,1.557,1.557,1.5569,1.557,1924800000.0
2008-03-20 23:39:00,1.557,1.557,1.5569,1.5569,1508000000.0
2008-03-20 23:40:00,1.5569,1.557,1.5569,1.557,562500000.0
2008-03-20 23:41:00,1.557,1.557,1.5569,1.5569,396000000.0
2008-03-20 23:42:00,1.5569,1.5569,1.5561,1.5561,724500001.0
2008-03-20 23:43:00,1.5561,1.5564,1.5561,1.5561,293650000.0
2008-03-20 23:44:00,1.5561,1.5565,1.5561,1.5561,58000000.0
2008-03-20 23:45:00,1.5561,1.5561,1.555,1.5554,1391150000.0
2008-03-20 23:46:00,1.5554,1.5554,1.555,1.5552,662000000.0
2008-03-20 23:47:00,1.5552,1.5552,1.555,1.555,188800000.0
2008-03-20 23:48:00,1.555,1.555,1.555,1.555,721000000.0
2008-03-20 23:49:00,1.555,1.555,1.555,1.555,720800000.0
2008-03-20 23:50:00,1.555,1.555,1.555,1.555,704000000.0
2008-03-20 23:51:00,1.555,1.555,1.555,1.555,716800000.0
2008-03-20 23:52:00,1.555,1.555,1.555,1.555,716800000.0
2008-03-20 23:53:00,1.555,1.55515,1.555,1.55515,715800000.0
2008-03-20 23:54:00,1.55515,1.55515,1.55515,1.55515,89200000.0
2008-03-20 23:55:00,1.55515,1.55515,1.555,1.555,789400000.0
2008-03-20 23:56:00,1.555,1.55515,1.555,1.555,1385000000.0
2008-03-20 23:57:00,1.555,1.55515,1.555,1.55515,791600000.0
2008-03-20 23:58:00,1.55515,1.55515,1.5551,1.5551,896700000.0
2008-03-20 23:59:00,1.5551,1.5551,1.555,1.55505,2080500000.0
2008-03-21 00:00:00,1.55505,1.5553,1.55505,1.5553,965800000.0
2008-03-21 00:01:00,1.5553,1.5553,1.555,1.5551,1106300000.0
2008-03-21 00:02:00,1.5551,1.5552,1.5551,1.5551,1083800000.0
2008-03-21 00:03:00,1.5551,1.5552,1.5551,1.5551,1626600000.0
2008-03-21 00:04:00,1.5551,1.5553,1.5551,1.5552,801200000.0
2008-03-21 00:05:00,1.5552,1.5552,1.5552,1.5552,135600000.0
2008-03-21 00:06:00,1.5552,1.5552,1.5551,1.5552,822300000.0
2008-03-21 00:07:00,1.5552,1.5552,1.5552,1.5552,560700000.0
2008-03-21 00:08:00,1.5552,1.5552,1.5552,1.5552,873600000.0
2008-03-21 00:09:00,1.5551,1.5552,1.5549,1.5549,1200400000.0
2008-03-21 00:10:00,1.5553,1.5553,1.5544,1.5548,1200400000.0
2008-03-21 00:11:00,1.5552,1.5552,1.5551,1.5551,1200400000.0
2008-03-21 00:12:00,1.5551,1.5552,1.5551,1.5552,2042000000.0
2008-03-21 00:13:00,1.5552,1.5552,1.5551,1.5551,1843100000.0
2008-03-21 00:14:00,1.5551,1.5551,1.5551,1.5551,2035800000.0
2008-03-21 00:15:00,1.5551,1.5553,1.5551,1.5553,1797000000.0
2008-03-21 00:16:00,1.5553,1.5553,1.5553,1.5553,1855800000.0
2008-03-21 00:17:00,1.5553,1.5553,1.5553,1.5553,841600000.0
2008-03-21 00:18:00,1.5553,1.5553,1.5553,1.5553,1070400000.0
2008-03-21 00:19:00,1.5553,1.5553,1.5553,1.5553,1921200000.0
2008-03-21 00:20:00,1.5553,1.5554,1.5553,1.5554,1369200000.0
2008-03-21 00:21:00,1.5554,1.5554,1.5554,1.5554,936600000.0
2008-03-21 00:22:00,1.5554,1.5556,1.5554,1.5556,962600000.0
2008-03-21 00:23:00,1.5556,1.5558,1.5554,1.5557,943800000.0
2008-03-21 00:24:00,1.5557,1.5557,1.5557,1.5557,928200000.0
2008-03-21 00:25:00,1.5557,1.5557,1.5557,1.5557,940800000.0
2008-03-21 00:26:00,1.5557,1.5559,1.5557,1.5559,953400000.0
2008-03-21 00:27:00,1.5559,1.5559,1.5556,1.5556,932400000.0
2008-03-21 00:28:00,1.5556,1.5556,1.5556,1.5556,928200000.0
2008-03-21 00:29:00,1.5556,1.5556,1.5556,1.5556,928200000.0
2008-03-21 00:30:00,1.5556,1.5556,1.5556,1.5556,513900000.0
2008-03-21 00:31:00,1.5556,1.5558,1.5556,1.5558,292800000.0
2008-03-21 00:32:00,1.5558,1.5558,1.5558,1.5558,915600000.0
2008-03-21 00:33:00,1.5558,1.5558,1.5558,1.5558,928200000.0
2008-03-21 00:34:00,1.5558,1.5558,1.5558,1.5558,936600000.0
2008-03-21 00:35:00,1.5558,1.5558,1.5557,1.5557,1024400000.0
2008-03-21 00:36:00,1.5557,1.5557,1.5552,1.5552,1722700000.0
2008-03-21 00:37:00,1.5552,1.55535,1.55515,1.55535,96200000.0
2008-03-21 00:38:00,1.55535,1.55535,1.55505,1.55535,840400000.0
2008-03-21 00:39:00,1.55535,1.55535,1.55535,1.55535,90000000.0
2008-03-21 00:40:00,1.55535,1.55535,1.55535,1.55535,88400000.0
2008-03-21 00:41:00,1.55535,1.55535,1.55535,1.55535,88800000.0
2008-03-21 00:42:00,1.55535,1.55535,1.55535,1.55535,89600000.0
2008-03-21 00:43:00,1.55535,1.55535,1.5552,1.5552,522400000.0
2008-03-21 00:44:00,1.5537,1.554,1.5536,1.5538,686600000.0
2008-03-21 00:45:00,1.5537,1.5541,1.5537,1.5538,686600000.0
2008-03-21 00:46:00,1.5555,1.55555,1.55525,1.55555,686600000.0
2008-03-21 00:47:00,1.55555,1.5558,1.5555,1.5558,1141300040.0
2008-03-21 00:48:00,1.5558,1.5559,1.5556,1.5556,1170000000.0
2008-03-21 00:49:00,1.5541,1.5541,1.5538,1.5538,502100000.0
2008-03-21 00:50:00,1.5557,1.5557,1.5556,1.55565,502100000.0
2008-03-21 00:51:00,1.55565,1.55565,1.5556,1.5556,595400000.0
2008-03-21 00:52:00,1.5556,1.5557,1.5556,1.55565,1505900000.0
2008-03-21 00:53:00,1.55565,1.5557,1.5556,1.5556,214500000.0
2008-03-21 00:54:00,1.5556,1.5556,1.5555,1.5555,1371300000.0
2008-03-21 00:55:00,1.5555,1.5556,1.5555,1.5556,953600000.0
2008-03-21 00:56:00,1.5556,1.5556,1.5556,1.5556,932400000.0
2008-03-21 00:57:00,1.5556,1.5556,1.5555,1.5555,960200000.0
2008-03-21 00:58:00,1.5555,1.5555,1.5552,1.5552,1467800000.0
2008-03-21 00:59:00,1.5552,1.5552,1.5552,1.5552,1909200000.0
2008-03-21 01:00:00,1.5552,1.5552,1.5552,1.5552,1960800000.0
2008-03-21 01:01:00,1.5552,1.5556,1.5551,1.5551,1649000000.0
2008-03-21 01:02:00,1.5544,1.5545,1.554,1.5542,2124399926.0
2008-03-21 01:03:00,1.5541,1.5543,1.5539,1.5541,2124399926.0
2008-03-21 01:04:00,1.5551,1.5552,1.5551,1.5551,2124399926.0
2008-03-21 01:05:00,1.5551,1.5551,1.5551,1.5551,1080799987.0
2008-03-21 01:06:00,1.5551,1.5552,1.5551,1.5551,830300000.0
2008-03-21 01:07:00,1.5551,1.5551,1.5551,1.5551,875600000.0
2008-03-21 01:08:00,1.5551,1.5551,1.555,1.555,943400000.0
2008-03-21 01:09:00,1.555,1.555,1.5549,1.555,936800000.0
2008-03-21 01:10:00,1.555,1.555,1.5541,1.5541,794000010.0
2008-03-21 01:11:00,1.5541,1.5543,1.5541,1.5543,1443900053.0
2008-03-21 01:12:00,1.5536,1.5538,1.5536,1.5538,757800018.0
2008-03-21 01:13:00,1.5539,1.554,1.5539,1.554,757800018.0
2008-03-21 01:14:00,1.55405,1.55405,1.5535,1.5537,757800018.0
2008-03-21 01:15:00,1.5537,1.5537,1.5534,1.5534,1089500000.0
2008-03-21 01:16:00,1.5534,1.5534,1.5534,1.5534,1675200000.0
2008-03-21 01:17:00,1.5534,1.5535,1.5534,1.5534,1466800000.0
2008-03-21 01:18:00,1.5534,1.5534,1.5534,1.5534,1810600000.0
2008-03-21 01:19:00,1.5534,1.5536,1.5534,1.5534,1224000000.0
2008-03-21 01:20:00,1.5534,1.5535,1.5534,1.5534,1323200000.0
2008-03-21 01:21:00,1.5534,1.5534,1.5534,1.5534,1663200000.0
2008-03-21 01:22:00,1.5534,1.5534,1.5534,1.5534,992800000.0
2008-03-21 01:23:00,1.5534,1.5537,1.5534,1.5536,1306800000.0
2008-03-21 01:24:00,1.5536,1.5536,1.5535,1.5536,654700000.0
2008-03-21 01:25:00,1.5536,1.5536,1.5536,1.5536,675900000.0
2008-03-21 01:26:00,1.5536,1.5536,1.5536,1.5536,66600000.0
2008-03-21 01:27:00,1.5536,1.5539,1.5536,1.5536,406000000.0
2008-03-21 01:28:00,1.5536,1.5538,1.5535,1.5538,995700000.0
2008-03-21 01:29:00,1.5538,1.5539,1.5534,1.5535,1270099999.0
2008-03-21 01:30:00,1.5535,1.5535,1.5534,1.5535,580400000.0
2008-03-21 01:31:00,1.5535,1.5535,1.5534,1.5535,1154599991.0
2008-03-21 01:32:00,1.5535,1.5537,1.5535,1.5537,932400000.0
2008-03-21 01:33:00,1.5537,1.5537,1.5535,1.5536,1305600000.0
2008-03-21 01:34:00,1.5536,1.5536,1.5535,1.5535,917600000.0
2008-03-21 01:35:00,1.5535,1.5536,1.5535,1.5536,1086800000.0
2008-03-21 01:36:00,1.5536,1.5536,1.5535,1.5535,1199000000.0
2008-03-21 01:37:00,1.5535,1.5536,1.5535,1.5536,1226100000.0
2008-03-21 01:38:00,1.5536,1.5537,1.5536,1.5537,932400000.0
2008-03-21 01:39:00,1.5537,1.5537,1.5537,1.5537,495900000.0
2008-03-21 01:40:00,1.5537,1.5537,1.5537,1.5537,66000000.0
2008-03-21 01:41:00,1.5537,1.5537,1.5537,1.5537,66300000.0
2008-03-21 01:42:00,1.5537,1.5537,1.5537,1.5537,125100000.0
2008-03-21 01:43:00,1.5537,1.5537,1.5535,1.5535,1874000000.0
2008-03-21 01:44:00,1.5547,1.5548,1.5546,1.5546,1255800009.0
2008-03-21 01:45:00,1.5535,1.5538,1.5535,1.55375,1255800009.0
2008-03-21 01:46:00,1.55375,1.554,1.5536,1.5536,2034700080.0
2008-03-21 01:47:00,1.5548,1.5548,1.5545,1.5548,1443300017.0
2008-03-21 01:48:00,1.5538,1.5539,1.5536,1.5537,1443300017.0
2008-03-21 01:49:00,1.5537,1.5537,1.5536,1.5537,2058900004.0
2008-03-21 01:50:00,1.5537,1.5537,1.5536,1.5536,1384800000.0
2008-03-21 01:51:00,1.5536,1.5536,1.5536,1.5536,1465200000.0
2008-03-21 01:52:00,1.5543,1.5545,1.5542,1.5544,932400000.0
2008-03-21 01:53:00,1.5538,1.5538,1.5538,1.5538,932400000.0
2008-03-21 01:54:00,1.5538,1.554,1.5538,1.5539,911700000.0
2008-03-21 01:55:00,1.5539,1.5543,1.55365,1.55365,1671100038.0
2008-03-21 01:56:00,1.55365,1.5539,1.5536,1.5539,614100000.0
2008-03-21 01:57:00,1.5539,1.5541,1.5539,1.5541,796800000.0
2008-03-21 01:58:00,1.5541,1.5547,1.5541,1.5545,1054900000.0
2008-03-21 01:59:00,1.554,1.5542,1.5539,1.5541,531000000.0
2008-03-21 02:00:00,1.5544,1.5545,1.5543,1.5543,531000000.0
2008-03-21 02:01:00,1.5543,1.5544,1.5542,1.5543,794100000.0
2008-03-21 02:02:00,1.5543,1.5543,1.5542,1.5543,482400000.0
2008-03-21 02:03:00,1.5543,1.5545,1.5539,1.5543,166400000.0
2008-03-21 02:04:00,1.5543,1.5543,1.5539,1.5543,429400000.0
2008-03-21 02:05:00,1.5543,1.5543,1.5539,1.5539,972400000.0
2008-03-21 02:06:00,1.5539,1.554,1.5539,1.554,1016200000.0
2008-03-21 02:07:00,1.5542,1.5544,1.554,1.554,629100000.0
2008-03-21 02:08:00,1.554,1.5541,1.5538,1.5539,732600000.0
2008-03-21 02:09:00,1.5539,1.5539,1.5536,1.5536,359600000.0
2008-03-21 02:10:00,1.5536,1.5537,1.5536,1.5537,1101200000.0
2008-03-21 02:11:00,1.5537,1.5537,1.5536,1.5537,1317800000.0
2008-03-21 02:12:00,1.5537,1.5538,1.5537,1.5538,785700000.0
2008-03-21 02:13:00,1.5538,1.5538,1.5538,1.5538,698400000.0
2008-03-21 02:14:00,1.5538,1.5539,1.5537,1.5539,793400000.0
2008-03-21 02:15:00,1.5539,1.5539,1.5539,1.5539,226200000.0
2008-03-21 02:16:00,1.5539,1.5544,1.5539,1.5544,194600000.0
2008-03-21 02:17:00,1.5544,1.5544,1.5543,1.5543,936600000.0
2008-03-21 02:18:00,1.5543,1.5548,1.5543,1.5548,792200000.0
2008-03-21 02:19:00,1.5548,1.5551,1.5546,1.5549,619199999.0
2008-03-21 02:20:00,1.5548,1.555,1.5548,1.555,812399999.0
2008-03-21 02:21:00,1.555,1.5551,1.555,1.5551,685300000.0
2008-03-21 02:22:00,1.5551,1.5551,1.5545,1.5545,940900000.0
2008-03-21 02:23:00,1.5545,1.5552,1.5544,1.5548,487800000.0
2008-03-21 02:24:00,1.5548,1.556,1.5548,1.5555,706000000.0
2008-03-21 02:25:00,1.5555,1.5556,1.5548,1.5554,522300000.0
2008-03-21 02:26:00,1.5554,1.5554,1.5545,1.5548,895800001.0
2008-03-21 02:27:00,1.5548,1.5548,1.5543,1.5543,1193700000.0
2008-03-21 02:28:00,1.5543,1.5547,1.5543,1.5545,1126600000.0
2008-03-21 02:29:00,1.5545,1.5551,1.5545,1.5545,1206400000.0
2008-03-21 02:30:00,1.5545,1.5547,1.5545,1.5547,1214100000.0
2008-03-21 02:31:00,1.5547,1.5548,1.5546,1.5547,943100000.0
2008-03-21 02:32:00,1.5547,1.5547,1.5546,1.5546,1297000000.0
2008-03-21 02:33:00,1.5546,1.5546,1.5546,1.5546,1633400000.0
2008-03-21 02:34:00,1.5546,1.5547,1.5546,1.5547,2050400000.0
2008-03-21 02:35:00,1.5547,1.5547,1.5546,1.5546,739600000.0
2008-03-21 02:36:00,1.5546,1.5547,1.5546,1.5547,1495800000.0
2008-03-21 02:37:00,1.5547,1.5547,1.5547,1.5547,1700200000.0
2008-03-21 02:38:00,1.5547,1.5547,1.5547,1.5547,832200000.0
2008-03-21 02:39:00,1.5547,1.5547,1.5547,1.5547,942000000.0
2008-03-21 02:40:00,1.5547,1.5547,1.5547,1.5547,893800000.0
2008-03-21 02:41:00,1.5547,1.5547,1.5546,1.5546,1100400000.0
2008-03-21 02:42:00,1.5546,1.5546,1.5545,1.5545,931600000.0
2008-03-21 02:43:00,1.5545,1.5546,1.5545,1.5546,1357400000.0
2008-03-21 02:44:00,1.5546,1.5547,1.5546,1.5546,1312600000.0
2008-03-21 02:45:00,1.5546,1.5547,1.5546,1.5546,1751400000.0
2008-03-21 02:46:00,1.5546,1.5547,1.5546,1.5547,832200000.0
2008-03-21 02:47:00,1.5547,1.5547,1.5546,1.5547,317000000.0
2008-03-21 02:48:00,1.5547,1.5549,1.5547,1.5549,142400000.0
2008-03-21 02:49:00,1.5549,1.5549,1.554,1.55415,435800000.0
2008-03-21 02:50:00,1.55415,1.55415,1.5541,1.5541,188000000.0
2008-03-21 02:51:00,1.5541,1.5541,1.5541,1.5541,1060800000.0
2008-03-21 02:52:00,1.5541,1.5545,1.5541,1.5545,345600000.0
2008-03-21 02:53:00,1.5544,1.5545,1.5544,1.5545,584400000.0
2008-03-21 02:54:00,1.5545,1.5545,1.5537,1.5537,652300000.0
2008-03-21 02:55:00,1.5537,1.5537,1.5537,1.5537,309600000.0
2008-03-21 02:56:00,1.5537,1.5542,1.5537,1.5537,427400000.0
2008-03-21 02:57:00,1.5537,1.55435,1.5535,1.5535,1168899996.0
2008-03-21 02:58:00,1.5535,1.554,1.5535,1.554,1235900001.0
2008-03-21 02:59:00,1.554,1.554,1.5535,1.554,1230600000.0
2008-03-21 03:00:00,1.554,1.554,1.554,1.554,1171800000.0
2008-03-21 03:01:00,1.554,1.554,1.554,1.554,1166400000.0
2008-03-21 03:02:00,1.554,1.5542,1.5539,1.554,1242800000.0
2008-03-21 03:03:00,1.554,1.554,1.5539,1.5539,1057800000.0
2008-03-21 03:04:00,1.5539,1.5539,1.5535,1.5535,1175600000.0
2008-03-21 03:05:00,1.5535,1.5536,1.5535,1.5535,1170700000.0
2008-03-21 03:06:00,1.5535,1.5536,1.5535,1.5536,1544200000.0
2008-03-21 03:07:00,1.5536,1.5541,1.5536,1.5537,1698700000.0
2008-03-21 03:08:00,1.5537,1.5537,1.5537,1.5537,1209600000.0
2008-03-21 03:09:00,1.5537,1.5537,1.5537,1.5537,838400000.0
2008-03-21 03:10:00,1.5537,1.5541,1.5537,1.5539,991000000.0
2008-03-21 03:11:00,1.5539,1.554,1.5537,1.5537,945900000.0
2008-03-21 03:12:00,1.5537,1.554,1.5537,1.554,1057800000.0
2008-03-21 03:13:00,1.554,1.554,1.554,1.554,1193400000.0
2008-03-21 03:14:00,1.554,1.554,1.5538,1.5538,970400001.0
2008-03-21 03:15:00,1.5538,1.5539,1.5538,1.5538,936300001.0
2008-03-21 03:16:00,1.5538,1.5538,1.5538,1.5538,928200000.0
2008-03-21 03:17:00,1.5538,1.554,1.5538,1.5538,583900000.0
2008-03-21 03:18:00,1.5537,1.5538,1.5537,1.5538,324000000.0
2008-03-21 03:19:00,1.5538,1.5541,1.5537,1.5537,941800000.0
2008-03-21 03:20:00,1.5537,1.554,1.5537,1.554,947600000.0
2008-03-21 03:21:00,1.554,1.5541,1.554,1.5541,978600000.0
2008-03-21 03:22:00,1.5541,1.5541,1.554,1.554,1008000000.0
2008-03-21 03:23:00,1.554,1.5542,1.554,1.554,1381600000.0
2008-03-21 03:24:00,1.554,1.554,1.554,1.554,1445400000.0
2008-03-21 03:25:00,1.554,1.5541,1.554,1.554,1415700000.0
2008-03-21 03:26:00,1.554,1.5542,1.554,1.5542,1229400000.0
2008-03-21 03:27:00,1.5541,1.5542,1.554,1.554,943200000.0
2008-03-21 03:28:00,1.554,1.5541,1.554,1.5541,892800000.0
2008-03-21 03:29:00,1.5541,1.5541,1.5541,1.5541,932400000.0
2008-03-21 03:30:00,1.5541,1.5542,1.554,1.554,1124300000.0
2008-03-21 03:31:00,1.554,1.5542,1.554,1.554,1435300000.0
2008-03-21 03:32:00,1.554,1.554,1.554,1.554,1452000000.0
2008-03-21 03:33:00,1.554,1.554,1.554,1.554,1419000000.0
2008-03-21 03:34:00,1.554,1.5541,1.554,1.554,1351200000.0
2008-03-21 03:35:00,1.554,1.554,1.554,1.554,1150800000.0
2008-03-21 03:36:00,1.554,1.554,1.554,1.554,456300000.0
2008-03-21 03:37:00,1.554,1.554,1.554,1.554,66300000.0
2008-03-21 03:38:00,1.554,1.554,1.554,1.554,66000000.0
2008-03-21 03:39:00,1.554,1.554,1.554,1.554,66300000.0
2008-03-21 03:40:00,1.554,1.554,1.554,1.554,608400000.0
2008-03-21 03:41:00,1.554,1.554,1.554,1.554,949200000.0
2008-03-21 03:42:00,1.554,1.554,1.554,1.554,984600000.0
2008-03-21 03:43:00,1.554,1.554,1.554,1.554,1112400000.0
2008-03-21 03:44:00,1.554,1.554,1.554,1.554,932400000.0
2008-03-21 03:45:00,1.554,1.554,1.5538,1.5538,928000000.0
2008-03-21 03:46:00,1.5538,1.5539,1.5538,1.5539,1039500000.0
2008-03-21 03:47:00,1.5539,1.5539,1.5537,1.5539,946500000.0
2008-03-21 03:48:00,1.5539,1.55395,1.5539,1.5539,957500000.0
2008-03-21 03:49:00,1.5539,1.5539,1.5537,1.5539,1038200000.0
2008-03-21 03:50:00,1.5539,1.5539,1.5537,1.5539,954400000.0
2008-03-21 03:51:00,1.5539,1.5539,1.5537,1.5538,1111200001.0
2008-03-21 03:52:00,1.5538,1.5539,1.5537,1.5537,1159600000.0
2008-03-21 03:53:00,1.5537,1.5537,1.5537,1.5537,928200000.0
2008-03-21 03:54:00,1.5537,1.5537,1.5537,1.5537,915600000.0
2008-03-21 03:55:00,1.5537,1.5537,1.5537,1.5537,928200000.0
2008-03-21 03:56:00,1.5537,1.5537,1.5537,1.5537,924000000.0
2008-03-21 03:57:00,1.5537,1.5537,1.5537,1.5537,924000000.0
2008-03-21 03:58:00,1.5537,1.5538,1.5537,1.5538,945000000.0
2008-03-21 03:59:00,1.5538,1.5538,1.5537,1.5537,928600000.0
2008-03-21 04:00:00,1.5537,1.5541,1.5537,1.5539,1889700051.0
2008-03-21 04:01:00,1.5538,1.5545,1.5537,1.5545,1197300000.0
2008-03-21 04:02:00,1.5545,1.5545,1.5544,1.5545,1094800000.0
2008-03-21 04:03:00,1.5545,1.5545,1.5545,1.5545,1358400000.0
2008-03-21 04:04:00,1.5545,1.5545,1.554,1.5545,1446000000.0
2008-03-21 04:05:00,1.5545,1.5546,1.5545,1.5545,936600000.0
2008-03-21 04:06:00,1.5545,1.5545,1.5545,1.5545,740800000.0
2008-03-21 04:07:00,1.5545,1.5545,1.5545,1.5545,741200000.0
2008-03-21 04:08:00,1.5545,1.5545,1.5545,1.5545,967400000.0
2008-03-21 04:09:00,1.5545,1.5545,1.5542,1.5542,1591600000.0
2008-03-21 04:10:00,1.5542,1.5544,1.5542,1.5544,930600000.0
2008-03-21 04:11:00,1.5544,1.5544,1.5543,1.5543,891400000.0
2008-03-21 04:12:00,1.5543,1.5543,1.5543,1.5543,704000000.0
2008-03-21 04:13:00,1.5543,1.5545,1.5543,1.5545,1319800000.0
2008-03-21 04:14:00,1.5545,1.5545,1.5545,1.5545,911400000.0
2008-03-21 04:15:00,1.5545,1.5545,1.5544,1.5545,932200000.0
2008-03-21 04:16:00,1.5545,1.5545,1.5544,1.5544,886000000.0
2008-03-21 04:17:00,1.5544,1.5544,1.5543,1.5544,936000000.0
2008-03-21 04:18:00,1.5544,1.5544,1.5543,1.5543,901400000.0
2008-03-21 04:19:00,1.5543,1.5543,1.5543,1.5543,1027800000.0
2008-03-21 04:20:00,1.5543,1.5543,1.5543,1.5543,1401200000.0
2008-03-21 04:21:00,1.5543,1.5544,1.5543,1.5544,1404400000.0
2008-03-21 04:22:00,1.5544,1.5544,1.5544,1.5544,924000000.0
2008-03-21 04:23:00,1.5544,1.5544,1.5544,1.5544,936600000.0
2008-03-21 04:24:00,1.5544,1.5545,1.5544,1.5544,881600000.0
2008-03-21 04:25:00,1.5544,1.5545,1.5544,1.5544,1003900000.0
2008-03-21 04:26:00,1.5544,1.5544,1.5543,1.5544,918100000.0
2008-03-21 04:27:00,1.5544,1.5544,1.5544,1.5544,919800000.0
2008-03-21 04:28:00,1.5544,1.5544,1.554,1.554,1086800000.0
2008-03-21 04:29:00,1.554,1.5542,1.554,1.5542,1293000000.0
2008-03-21 04:30:00,1.5542,1.5542,1.5542,1.5542,840000000.0
2008-03-21 04:31:00,1.5542,1.5542,1.5542,1.5542,1008000000.0
2008-03-21 04:32:00,1.5542,1.5542,1.5541,1.5541,1885800000.0
2008-03-21 04:33:00,1.5541,1.5542,1.5541,1.5541,1706900000.0
2008-03-21 04:34:00,1.5541,1.5542,1.5541,1.5541,1743000000.0
2008-03-21 04:35:00,1.5541,1.5542,1.5541,1.5542,1075500000.0
2008-03-21 04:36:00,1.5542,1.5542,1.5541,1.5542,1258600000.0
2008-03-21 04:37:00,1.5542,1.5542,1.5542,1.5542,936600000.0
2008-03-21 04:38:00,1.5542,1.5542,1.5541,1.5541,1168000000.0
2008-03-21 04:39:00,1.5541,1.5542,1.5541,1.5541,1074200000.0
2008-03-21 04:40:00,1.5541,1.5542,1.5541,1.5542,1078000000.0
2008-03-21 04:41:00,1.5542,1.5542,1.5542,1.5542,911400000.0
2008-03-21 04:42:00,1.5542,1.5542,1.5542,1.5542,932400000.0
2008-03-21 04:43:00,1.5542,1.5542,1.5541,1.5542,965200000.0
2008-03-21 04:44:00,1.5542,1.5542,1.5541,1.5542,932200000.0
2008-03-21 04:45:00,1.5542,1.5542,1.5542,1.5542,936600000.0
2008-03-21 04:46:00,1.5542,1.5542,1.5541,1.5541,1006200000.0
2008-03-21 04:47:00,1.5541,1.5542,1.5541,1.5541,937000000.0
2008-03-21 04:48:00,1.5541,1.5543,1.5541,1.5543,991000000.0
2008-03-21 04:49:00,1.5543,1.5544,1.5542,1.5542,935700000.0
2008-03-21 04:50:00,1.5542,1.5543,1.5542,1.5542,940400000.0
2008-03-21 04:51:00,1.5542,1.5542,1.5542,1.5542,953400000.0
2008-03-21 04:52:00,1.5542,1.5542,1.5542,1.5542,915600000.0
2008-03-21 04:53:00,1.5542,1.5542,1.5542,1.5542,961800000.0
2008-03-21 04:54:00,1.5542,1.5542,1.5542,1.5542,928200000.0
2008-03-21 04:55:00,1.5542,1.5542,1.5541,1.5542,1078700000.0
2008-03-21 04:56:00,1.5542,1.5542,1.5542,1.5542,932400000.0
2008-03-21 04:57:00,1.5542,1.5543,1.5542,1.5542,936500000.0
2008-03-21 04:58:00,1.5542,1.5542,1.5542,1.5542,686400000.0
2008-03-21 04:59:00,1.5542,1.5542,1.5542,1.5542,901200000.0
2008-03-21 05:00:00,1.5542,1.5544,1.5542,1.5542,936400000.0
2008-03-21 05:01:00,1.5542,1.5542,1.5542,1.5542,924000000.0
2008-03-21 05:02:00,1.5542,1.5542,1.5542,1.5542,936600000.0
2008-03-21 05:03:00,1.5542,1.5542,1.5542,1.5542,928200000.0
2008-03-21 05:04:00,1.5542,1.5544,1.5542,1.5544,928200000.0
2008-03-21 05:05:00,1.5544,1.5544,1.5543,1.5543,807300000.0
2008-03-21 05:06:00,1.5543,1.5544,1.5543,1.5543,613100000.0
2008-03-21 05:07:00,1.5543,1.5544,1.5543,1.5543,936500000.0
2008-03-21 05:08:00,1.5543,1.5543,1.5543,1.5543,928200000.0
2008-03-21 05:09:00,1.5543,1.5543,1.5543,1.5543,600600000.0
2008-03-21 05:10:00,1.5543,1.5544,1.5543,1.5544,756900000.0
2008-03-21 05:11:00,1.5544,1.5544,1.5543,1.5544,940400000.0
2008-03-21 05:12:00,1.5544,1.5547,1.5544,1.5547,919400000.0
2008-03-21 05:13:00,1.5547,1.5548,1.5545,1.5546,971800000.0
2008-03-21 05:14:00,1.5546,1.5546,1.5546,1.5546,928200000.0
2008-03-21 05:15:00,1.5546,1.5549,1.5546,1.5547,984200000.0
2008-03-21 05:16:00,1.5547,1.5547,1.5542,1.5543,397500000.0
2008-03-21 05:17:00,1.5543,1.5543,1.5543,1.5543,88400000.0
2008-03-21 05:18:00,1.5543,1.5544,1.5541,1.5543,738800000.0
2008-03-21 05:19:00,1.5543,1.5543,1.5541,1.5542,953000000.0
2008-03-21 05:20:00,1.5542,1.5545,1.5541,1.55435,818100000.0
2008-03-21 05:21:00,1.55435,1.5546,1.554,1.5546,327200000.0
2008-03-21 05:22:00,1.5546,1.55475,1.5543,1.5545,1271900001.0
2008-03-21 05:23:00,1.5545,1.5545,1.5545,1.5545,1779600000.0
2008-03-21 05:24:00,1.5545,1.5546,1.5545,1.5546,916200001.0
2008-03-21 05:25:00,1.5546,1.5548,1.5545,1.5548,1004500000.0
2008-03-21 05:26:00,1.5548,1.5553,1.5548,1.5551,965600000.0
2008-03-21 05:27:00,1.5551,1.5552,1.555,1.555,906800000.0
2008-03-21 05:28:00,1.555,1.5552,1.555,1.555,837600000.0
2008-03-21 05:29:00,1.555,1.556,1.5545,1.55595,1508000000.0
2008-03-21 05:30:00,1.55595,1.55595,1.5547,1.55475,131000000.0
2008-03-21 05:31:00,1.5548,1.5559,1.5547,1.5559,2022800000.0
2008-03-21 05:32:00,1.557,1.557,1.5569,1.5569,1973600000.0
2008-03-21 05:33:00,1.5559,1.5559,1.5558,1.5558,1973600000.0
2008-03-21 05:34:00,1.5558,1.556,1.5546,1.5548,1088600000.0
2008-03-21 05:35:00,1.5548,1.5549,1.5548,1.5548,932400000.0
2008-03-21 05:36:00,1.5548,1.5548,1.5548,1.5548,936600000.0
2008-03-21 05:37:00,1.5548,1.5548,1.5548,1.5548,873300000.0
2008-03-21 05:38:00,1.5548,1.555,1.5546,1.5546,931800000.0
2008-03-21 05:39:00,1.5546,1.5546,1.5546,1.5546,932400000.0
2008-03-21 05:40:00,1.5546,1.5548,1.5546,1.5546,923800000.0
2008-03-21 05:41:00,1.5546,1.5546,1.5545,1.5545,1332600000.0
2008-03-21 05:42:00,1.5545,1.5556,1.5545,1.5556,1281000000.0
2008-03-21 05:43:00,1.5556,1.55635,1.5553,1.5561,1568600000.0
2008-03-21 05:44:00,1.5561,1.5562,1.5553,1.5559,1521700000.0
2008-03-21 05:45:00,1.5559,1.55625,1.5555,1.5555,656800000.0
2008-03-21 05:46:00,1.5567,1.5569,1.5567,1.5569,888800000.0
2008-03-21 05:47:00,1.5568,1.5573,1.5568,1.5572,888800000.0
2008-03-21 05:48:00,1.5557,1.5557,1.5545,1.555,888800000.0
2008-03-21 05:49:00,1.555,1.5554,1.555,1.555,1298400000.0
2008-03-21 05:50:00,1.555,1.5563,1.555,1.55625,1060599998.0
2008-03-21 05:51:00,1.55625,1.55625,1.55595,1.55595,127600000.0
2008-03-21 05:52:00,1.55595,1.55615,1.55595,1.55615,238000000.0
2008-03-21 05:53:00,1.55615,1.55615,1.55615,1.55615,88800000.0
2008-03-21 05:54:00,1.55615,1.55615,1.555,1.555,311200001.0
2008-03-21 05:55:00,1.555,1.5554,1.555,1.5554,911200000.0
2008-03-21 05:56:00,1.5554,1.5566,1.5554,1.5564,255900000.0
2008-03-21 05:57:00,1.5563,1.5563,1.5555,1.556,124800000.0
2008-03-21 05:58:00,1.556,1.5564,1.556,1.5564,924400000.0
2008-03-21 05:59:00,1.5564,1.5564,1.5564,1.5564,919800000.0
2008-03-21 06:00:00,1.5564,1.5564,1.5562,1.5562,966000000.0
2008-03-21 06:01:00,1.5562,1.5565,1.5562,1.5563,923800000.0
2008-03-21 06:02:00,1.5563,1.5563,1.5562,1.5563,928200000.0
2008-03-21 06:03:00,1.5563,1.5563,1.5562,1.5562,860400000.0
2008-03-21 06:04:00,1.5562,1.557,1.5562,1.5567,1237500000.0
2008-03-21 06:05:00,1.5567,1.5567,1.5567,1.5567,924000000.0
2008-03-21 06:06:00,1.5567,1.5567,1.5567,1.5567,919800000.0
2008-03-21 06:07:00,1.5567,1.5567,1.5567,1.5567,932400000.0
2008-03-21 06:08:00,1.5567,1.557,1.5567,1.5567,1725600000.0
2008-03-21 06:09:00,1.5567,1.5567,1.556,1.556,1557800011.0
2008-03-21 06:10:00,1.556,1.5561,1.556,1.5561,1004100000.0
2008-03-21 06:11:00,1.5561,1.5561,1.556,1.556,1619700000.0
2008-03-21 06:12:00,1.556,1.556,1.556,1.556,1770600000.0
2008-03-21 06:13:00,1.556,1.556,1.556,1.556,1708200000.0
2008-03-21 06:14:00,1.556,1.5569,1.556,1.556,1443600000.0
2008-03-21 06:15:00,1.556,1.556,1.5558,1.5558,1486800000.0
2008-03-21 06:16:00,1.5558,1.5569,1.555,1.5564,948300000.0
2008-03-21 06:17:00,1.5564,1.5564,1.5563,1.5564,1023000001.0
2008-03-21 06:18:00,1.5564,1.5564,1.5564,1.5564,1090000000.0
2008-03-21 06:19:00,1.5564,1.5564,1.5564,1.5564,1095000000.0
2008-03-21 06:20:00,1.5564,1.5564,1.5564,1.5564,1095000000.0
2008-03-21 06:21:00,1.5564,1.5564,1.5564,1.5564,1110000000.0
2008-03-21 06:22:00,1.5564,1.5564,1.5563,1.5563,1033200000.0
2008-03-21 06:23:00,1.5563,1.5563,1.5563,1.5563,992400000.0
2008-03-21 06:24:00,1.5563,1.5563,1.5563,1.5563,981200000.0
2008-03-21 06:25:00,1.5563,1.5569,1.5563,1.5566,1023600010.0
2008-03-21 06:26:00,1.5566,1.5566,1.5564,1.5564,1246800000.0
2008-03-21 06:27:00,1.5564,1.5564,1.5564,1.5564,1642800000.0
2008-03-21 06:28:00,1.5564,1.55645,1.5564,1.55645,1327000000.0
2008-03-21 06:29:00,1.55645,1.55645,1.55645,1.55645,89200000.0
2008-03-21 06:30:00,1.55645,1.55665,1.55645,1.55665,94200000.0
2008-03-21 06:31:00,1.55665,1.5567,1.55655,1.55665,92500000.0
2008-03-21 06:32:00,1.55665,1.5567,1.55665,1.55665,88800000.0
2008-03-21 06:33:00,1.55665,1.55665,1.55665,1.55665,89200000.0
2008-03-21 06:34:00,1.55665,1.55665,1.5564,1.5564,374100000.0
2008-03-21 06:35:00,1.5565,1.5565,1.5564,1.5565,1259400000.0
2008-03-21 06:36:00,1.5565,1.5565,1.5564,1.5565,1347900000.0
2008-03-21 06:37:00,1.5565,1.5565,1.5565,1.5565,919800000.0
2008-03-21 06:38:00,1.5565,1.5565,1.5565,1.5565,911400000.0
2008-03-21 06:39:00,1.5565,1.5565,1.5564,1.5565,987900000.0
2008-03-21 06:40:00,1.5565,1.5565,1.5564,1.5564,1366200000.0
2008-03-21 06:41:00,1.5564,1.5564,1.5564,1.5564,1504800000.0
2008-03-21 06:42:00,1.5564,1.5564,1.5564,1.5564,1438800000.0
2008-03-21 06:43:00,1.5564,1.5564,1.5564,1.5564,1478400000.0
2008-03-21 06:44:00,1.5564,1.5564,1.5564,1.5564,1432200000.0
2008-03-21 06:45:00,1.5564,1.5565,1.5564,1.5565,1038600000.0
2008-03-21 06:46:00,1.5565,1.557,1.5565,1.5568,737600000.0
2008-03-21 06:47:00,1.5568,1.557,1.5564,1.5567,1088200027.0
2008-03-21 06:48:00,1.5567,1.5567,1.5567,1.5567,911400000.0
2008-03-21 06:49:00,1.5578,1.5578,1.5572,1.5575,924300000.0
2008-03-21 06:50:00,1.5573,1.5574,1.5573,1.5574,924300000.0
2008-03-21 06:51:00,1.5567,1.5567,1.5563,1.5565,924300000.0
2008-03-21 06:52:00,1.5565,1.5566,1.5565,1.5565,958200000.0
2008-03-21 06:53:00,1.5565,1.5568,1.5565,1.5568,954200000.0
2008-03-21 06:54:00,1.5568,1.5568,1.5566,1.5566,932200000.0
2008-03-21 06:55:00,1.5566,1.5567,1.5566,1.5567,915600000.0
2008-03-21 06:56:00,1.5567,1.5567,1.5566,1.5566,928200000.0
2008-03-21 06:57:00,1.5566,1.5568,1.5566,1.5567,915900000.0
2008-03-21 06:58:00,1.5567,1.5568,1.5567,1.5568,907600000.0
2008-03-21 06:59:00,1.5568,1.5569,1.5567,1.5569,978800000.0
2008-03-21 07:00:00,1.5569,1.5569,1.5569,1.5569,1105000000.0
2008-03-21 07:01:00,1.5569,1.5572,1.5567,1.5569,1124200000.0
2008-03-21 07:02:00,1.5569,1.5572,1.5567,1.5567,995500000.0
2008-03-21 07:03:00,1.5567,1.5571,1.5567,1.5571,677700000.0
2008-03-21 07:04:00,1.5571,1.55715,1.55705,1.55715,87600000.0
2008-03-21 07:05:00,1.55715,1.55715,1.5569,1.5569,102700000.0
2008-03-21 07:06:00,1.5569,1.55725,1.5568,1.557,582600000.0
2008-03-21 07:07:00,1.557,1.5571,1.557,1.55705,912500001.0
2008-03-21 07:08:00,1.55705,1.5572,1.557,1.5572,183000004.0
2008-03-21 07:09:00,1.5572,1.55725,1.55705,1.5572,89200000.0
2008-03-21 07:10:00,1.5572,1.55735,1.557,1.55735,321200000.0
2008-03-21 07:11:00,1.5573,1.5573,1.5572,1.5573,1036200000.0
2008-03-21 07:12:00,1.5573,1.5574,1.5573,1.5574,1011200000.0
2008-03-21 07:13:00,1.5574,1.5575,1.5573,1.5573,1385999998.0
2008-03-21 07:14:00,1.5573,1.5573,1.5573,1.5573,532400000.0
2008-03-21 07:15:00,1.5573,1.5573,1.557,1.557,1106900001.0
2008-03-21 07:16:00,1.557,1.5573,1.557,1.5573,1765399995.0
2008-03-21 07:17:00,1.5573,1.5576,1.557,1.5571,859099999.0
2008-03-21 07:18:00,1.5571,1.5575,1.557,1.5571,1141900000.0
2008-03-21 07:19:00,1.5571,1.5575,1.5571,1.5572,1213000000.0
2008-03-21 07:20:00,1.5572,1.5572,1.5571,1.5571,633300000.0
2008-03-21 07:21:00,1.5571,1.5573,1.5571,1.5573,422300000.0
2008-03-21 07:22:00,1.5573,1.5573,1.5571,1.5571,664600000.0
2008-03-21 07:23:00,1.5571,1.5572,1.5571,1.5571,1498900000.0
2008-03-21 07:24:00,1.5571,1.5571,1.5571,1.5571,1716000000.0
2008-03-21 07:25:00,1.5571,1.5573,1.5571,1.5572,1650400000.0
2008-03-21 07:26:00,1.5572,1.5572,1.5571,1.5571,1563900000.0
2008-03-21 07:27:00,1.5571,1.5571,1.5571,1.5571,935600000.0
2008-03-21 07:28:00,1.5571,1.5572,1.5571,1.5571,1202900000.0
2008-03-21 07:29:00,1.5571,1.5571,1.5571,1.5571,1688800000.0
2008-03-21 07:30:00,1.5571,1.5571,1.5571,1.5571,1001200000.0
2008-03-21 07:31:00,1.5571,1.5571,1.5571,1.5571,564200000.0
2008-03-21 07:32:00,1.5571,1.5574,1.5571,1.5574,619000000.0
2008-03-21 07:33:00,1.5574,1.5577,1.5574,1.5575,1107300000.0
2008-03-21 07:34:00,1.5575,1.5575,1.5571,1.5571,930500000.0
2008-03-21 07:35:00,1.5571,1.5571,1.5571,1.5571,936600000.0
2008-03-21 07:36:00,1.5571,1.5573,1.5571,1.5571,791800000.0
2008-03-21 07:37:00,1.5571,1.5571,1.5571,1.5571,66300000.0
2008-03-21 07:38:00,1.5571,1.5572,1.5571,1.5572,109200000.0
2008-03-21 07:39:00,1.5572,1.5573,1.5572,1.5573,928200000.0
2008-03-21 07:40:00,1.5573,1.5573,1.557,1.5572,1000900000.0
2008-03-21 07:41:00,1.5572,1.5574,1.5572,1.5573,903100000.0
2008-03-21 07:42:00,1.5573,1.5574,1.5572,1.5573,919600000.0
2008-03-21 07:43:00,1.5573,1.5573,1.5571,1.5571,919400000.0
2008-03-21 07:44:00,1.5571,1.5572,1.5571,1.5572,915600000.0
2008-03-21 07:45:00,1.5572,1.5575,1.5572,1.5575,999400002.0
2008-03-21 07:46:00,1.5575,1.5575,1.5572,1.5572,905500000.0
2008-03-21 07:47:00,1.5572,1.5572,1.5572,1.5572,798500000.0
2008-03-21 07:48:00,1.5572,1.55755,1.5572,1.55745,1687300023.0
2008-03-21 07:49:00,1.55745,1.55765,1.557,1.557,992199999.0
2008-03-21 07:50:00,1.5586,1.5587,1.5586,1.5587,115399999.0
2008-03-21 07:51:00,1.557,1.5575,1.557,1.5574,115399999.0
2008-03-21 07:52:00,1.5574,1.5575,1.55735,1.5574,88000000.0
2008-03-21 07:53:00,1.55735,1.5574,1.5565,1.5565,240700000.0
2008-03-21 07:54:00,1.5565,1.5568,1.5565,1.5568,945000000.0
2008-03-21 07:55:00,1.5568,1.557,1.5568,1.557,1357200000.0
2008-03-21 07:56:00,1.557,1.557,1.557,1.557,1452000000.0
2008-03-21 07:57:00,1.557,1.557,1.557,1.557,1445400000.0
2008-03-21 07:58:00,1.557,1.5573,1.557,1.5573,927500000.0
2008-03-21 07:59:00,1.5573,1.5573,1.5573,1.5573,1414400000.0
2008-03-21 08:00:00,1.5573,1.5573,1.5573,1.5573,1714400000.0
2008-03-21 08:01:00,1.5573,1.5576,1.5573,1.5576,1255400000.0
2008-03-21 08:02:00,1.5576,1.5576,1.5576,1.5576,215700000.0
2008-03-21 08:03:00,1.5576,1.5576,1.5576,1.5576,66600000.0
2008-03-21 08:04:00,1.5576,1.5576,1.5576,1.5576,265800000.0
2008-03-21 08:05:00,1.5576,1.558,1.5576,1.558,821700000.0
2008-03-21 08:06:00,1.558,1.558,1.5579,1.558,927600000.0
2008-03-21 08:07:00,1.558,1.5581,1.5579,1.558,932200000.0
2008-03-21 08:08:00,1.558,1.5582,1.558,1.5581,915500000.0
2008-03-21 08:09:00,1.5581,1.5582,1.55785,1.5582,724200001.0
2008-03-21 08:10:00,1.5582,1.5583,1.5581,1.5583,914200000.0
2008-03-21 08:11:00,1.5583,1.5585,1.5579,1.5581,881700000.0
2008-03-21 08:12:00,1.558,1.5588,1.5579,1.558,629700000.0
2008-03-21 08:13:00,1.558,1.5583,1.558,1.5583,931500000.0
2008-03-21 08:14:00,1.5583,1.5583,1.5581,1.55815,886600000.0
2008-03-21 08:15:00,1.55815,1.5585,1.55815,1.5584,924500000.0
2008-03-21 08:16:00,1.5584,1.55845,1.55835,1.55845,88000000.0
2008-03-21 08:17:00,1.55845,1.55845,1.5581,1.5581,516400000.0
2008-03-21 08:18:00,1.5581,1.55815,1.5579,1.5579,1200200000.0
2008-03-21 08:19:00,1.5579,1.5579,1.5579,1.5579,1620600000.0
2008-03-21 08:20:00,1.5579,1.5579,1.5579,1.5579,1088600000.0
2008-03-21 08:21:00,1.5579,1.5582,1.5579,1.5582,865200000.0
2008-03-21 08:22:00,1.5582,1.5582,1.5582,1.5582,928200000.0
2008-03-21 08:23:00,1.5582,1.5582,1.5582,1.5582,856800000.0
2008-03-21 08:24:00,1.5582,1.55845,1.5582,1.5584,395600000.0
2008-03-21 08:25:00,1.5584,1.55845,1.55835,1.55845,88400000.0
2008-03-21 08:26:00,1.55845,1.55845,1.55835,1.55835,89600000.0
2008-03-21 08:27:00,1.55835,1.55835,1.55835,1.55835,90000000.0
2008-03-21 08:28:00,1.55835,1.5584,1.55835,1.5584,88400000.0
2008-03-21 08:29:00,1.5584,1.5585,1.5584,1.5585,86000000.0
2008-03-21 08:30:00,1.5585,1.5586,1.5584,1.5584,616200001.0
2008-03-21 08:31:00,1.5584,1.5585,1.5584,1.5585,981600000.0
2008-03-21 08:32:00,1.5585,1.55905,1.5584,1.5584,310400000.0
2008-03-21 08:33:00,1.5584,1.5584,1.5584,1.5584,88800000.0
2008-03-21 08:34:00,1.5584,1.5586,1.5584,1.5586,359000000.0
2008-03-21 08:35:00,1.5586,1.5586,1.5585,1.5585,983400000.0
2008-03-21 08:36:00,1.5585,1.5585,1.5585,1.5585,681000000.0
2008-03-21 08:37:00,1.5585,1.5585,1.5585,1.5585,244500000.0
2008-03-21 08:38:00,1.5585,1.5585,1.5585,1.5585,994500000.0
2008-03-21 08:39:00,1.5585,1.5585,1.5585,1.5585,990500000.0
2008-03-21 08:40:00,1.5585,1.5586,1.5585,1.5586,788100000.0
2008-03-21 08:41:00,1.5586,1.5586,1.5585,1.5585,934200000.0
2008-03-21 08:42:00,1.5585,1.5585,1.5585,1.5585,985500000.0
2008-03-21 08:43:00,1.5585,1.5587,1.5585,1.5586,733000000.0
2008-03-21 08:44:00,1.5586,1.5587,1.5586,1.5587,581100000.0
2008-03-21 08:45:00,1.5587,1.5587,1.5586,1.5586,359000000.0
2008-03-21 08:46:00,1.5586,1.5586,1.5586,1.5586,536500000.0
2008-03-21 08:47:00,1.5586,1.5586,1.55855,1.55855,883300000.0
2008-03-21 08:48:00,1.55855,1.5586,1.55855,1.55855,435000000.0
2008-03-21 08:49:00,1.55855,1.5586,1.55855,1.5586,208700000.0
2008-03-21 08:50:00,1.5586,1.55865,1.5586,1.5586,482400000.0
2008-03-21 08:51:00,1.5586,1.5586,1.55855,1.5586,584100000.0
2008-03-21 08:52:00,1.5586,1.5586,1.5586,1.5586,113000000.0
2008-03-21 08:53:00,1.5586,1.5586,1.5586,1.5586,88800000.0
2008-03-21 08:54:00,1.5586,1.5586,1.55835,1.5585,336000000.0
2008-03-21 08:55:00,1.5585,1.5585,1.5584,1.5585,941300000.0
2008-03-21 08:56:00,1.5585,1.5585,1.5585,1.5585,985900000.0
2008-03-21 08:57:00,1.5585,1.55855,1.5585,1.55855,940800000.0
2008-03-21 08:58:00,1.55855,1.5586,1.5585,1.5585,895900000.0
2008-03-21 08:59:00,1.5585,1.5585,1.5585,1.5585,117100000.0
2008-03-21 09:00:00,1.5585,1.5586,1.5585,1.5585,980900000.0
2008-03-21 09:01:00,1.5585,1.5585,1.5585,1.5585,1194000000.0
2008-03-21 09:02:00,1.5585,1.5585,1.5585,1.5585,1027400000.0
2008-03-21 09:03:00,1.5585,1.5585,1.5585,1.5585,1112700000.0
2008-03-21 09:04:00,1.5585,1.5585,1.5585,1.5585,967200000.0
2008-03-21 09:05:00,1.5585,1.5585,1.5585,1.5585,924000000.0
2008-03-21 09:06:00,1.5585,1.5586,1.5585,1.5585,844200000.0
2008-03-21 09:07:00,1.5585,1.5585,1.5585,1.5585,1065600000.0
2008-03-21 09:08:00,1.5585,1.5586,1.5585,1.5586,1053000000.0
2008-03-21 09:09:00,1.5586,1.5589,1.5586,1.5589,891000000.0
2008-03-21 09:10:00,1.5589,1.55895,1.55865,1.55885,122600000.0
2008-03-21 09:11:00,1.55885,1.55885,1.5586,1.5588,91200000.0
2008-03-21 09:12:00,1.5588,1.5591,1.5586,1.5588,244200000.0
2008-03-21 09:13:00,1.5588,1.55885,1.5586,1.5587,477800000.0
2008-03-21 09:14:00,1.5587,1.55895,1.5587,1.55895,211900000.0
2008-03-21 09:15:00,1.55895,1.55895,1.5588,1.5588,211200000.0
2008-03-21 09:16:00,1.5588,1.55915,1.5588,1.5591,229000000.0
2008-03-21 09:17:00,1.5591,1.5593,1.559,1.55915,263500000.0
2008-03-21 09:18:00,1.55915,1.55915,1.55915,1.55915,86500000.0
2008-03-21 09:19:00,1.55915,1.55915,1.55915,1.55915,87200000.0
2008-03-21 09:20:00,1.55915,1.5592,1.55915,1.5592,227900000.0
2008-03-21 09:21:00,1.5592,1.5593,1.55915,1.55915,345900000.0
2008-03-21 09:22:00,1.55915,1.5592,1.559,1.55915,114900000.0
2008-03-21 09:23:00,1.55915,1.55915,1.55905,1.55915,100500000.0
2008-03-21 09:24:00,1.55915,1.55915,1.55915,1.55915,84400000.0
2008-03-21 09:25:00,1.55915,1.55915,1.55915,1.55915,84400000.0
2008-03-21 09:26:00,1.55915,1.55915,1.55915,1.55915,87600000.0
2008-03-21 09:27:00,1.55915,1.55915,1.55915,1.55915,88400000.0
2008-03-21 09:28:00,1.55915,1.55915,1.5591,1.55915,89700000.0
2008-03-21 09:29:00,1.55915,1.5592,1.55915,1.55915,88400000.0
2008-03-21 09:30:00,1.55915,1.55915,1.55895,1.5591,309300000.0
2008-03-21 09:31:00,1.5591,1.5591,1.55865,1.5588,93200000.0
2008-03-21 09:32:00,1.55885,1.55885,1.55885,1.55885,87200000.0
2008-03-21 09:33:00,1.55885,1.55885,1.5585,1.55885,351000000.0
2008-03-21 09:34:00,1.55885,1.55885,1.5586,1.5586,132900000.0
2008-03-21 09:35:00,1.5586,1.5586,1.5586,1.5586,133600000.0
2008-03-21 09:36:00,1.5586,1.5586,1.55855,1.5586,129100000.0
2008-03-21 09:37:00,1.5586,1.5586,1.55855,1.55855,99200000.0
2008-03-21 09:38:00,1.55855,1.55855,1.5584,1.5584,282900000.0
2008-03-21 09:39:00,1.5584,1.5584,1.5583,1.5583,609100000.0
2008-03-21 09:40:00,1.5583,1.5583,1.55825,1.5583,642000000.0
2008-03-21 09:41:00,1.5583,1.5584,1.55825,1.5584,476900000.0
2008-03-21 09:42:00,1.5584,1.5585,1.5584,1.5585,91600000.0
2008-03-21 09:43:00,1.5585,1.5585,1.5585,1.5585,89200000.0
2008-03-21 09:44:00,1.5585,1.5586,1.55845,1.55845,243100000.0
2008-03-21 09:45:00,1.55845,1.5585,1.55845,1.55845,1333200000.0
2008-03-21 09:46:00,1.55845,1.5585,1.55845,1.5585,126700000.0
2008-03-21 09:47:00,1.5585,1.5585,1.5585,1.5585,227300000.0
2008-03-21 09:48:00,1.5585,1.5585,1.5585,1.5585,88000000.0
2008-03-21 09:49:00,1.5585,1.5585,1.5585,1.5585,91200000.0
2008-03-21 09:50:00,1.5585,1.5585,1.5585,1.5585,88200000.0
2008-03-21 09:51:00,1.5585,1.5585,1.5584,1.5584,1321999996.0
2008-03-21 09:52:00,1.5585,1.5588,1.5585,1.5587,660300000.0
2008-03-21 09:53:00,1.5584,1.5589,1.5584,1.5588,660300000.0
2008-03-21 09:54:00,1.5588,1.5588,1.5588,1.5588,1003500000.0
2008-03-21 09:55:00,1.5588,1.5588,1.55875,1.55875,150500000.0
2008-03-21 09:56:00,1.55875,1.5588,1.55875,1.55875,104000000.0
2008-03-21 09:57:00,1.55875,1.55875,1.55875,1.55875,93200000.0
2008-03-21 09:58:00,1.55875,1.55875,1.5587,1.55875,95500000.0
2008-03-21 09:59:00,1.55875,1.55875,1.55845,1.55845,1113500000.0
2008-03-21 10:00:00,1.55845,1.5586,1.55845,1.5585,85600000.0
2008-03-21 10:01:00,1.5585,1.55855,1.55845,1.55855,88400000.0
2008-03-21 10:02:00,1.55855,1.55895,1.55845,1.55845,158000000.0
2008-03-21 10:03:00,1.55845,1.5587,1.55845,1.5587,92300000.0
2008-03-21 10:04:00,1.5587,1.5589,1.5587,1.5589,88400000.0
2008-03-21 10:05:00,1.5589,1.5589,1.5589,1.5589,86800000.0
2008-03-21 10:06:00,1.5589,1.5589,1.5589,1.5589,90000000.0
2008-03-21 10:07:00,1.5589,1.5589,1.5588,1.5589,382800000.0
2008-03-21 10:08:00,1.5589,1.5589,1.5589,1.5589,87200000.0
2008-03-21 10:09:00,1.5589,1.5589,1.5589,1.5589,88400000.0
2008-03-21 10:10:00,1.5589,1.5589,1.55885,1.55885,86400000.0
2008-03-21 10:11:00,1.55885,1.55885,1.55885,1.55885,84400000.0
2008-03-21 10:12:00,1.55885,1.55885,1.55885,1.55885,87200000.0
2008-03-21 10:13:00,1.55885,1.5589,1.55885,1.5589,86800000.0
2008-03-21 10:14:00,1.5589,1.5589,1.5588,1.5588,282800000.0
2008-03-21 10:15:00,1.5586,1.5588,1.5586,1.5588,715000000.0
2008-03-21 10:16:00,1.5588,1.5588,1.55875,1.55875,715000000.0
2008-03-21 10:17:00,1.55875,1.55875,1.5585,1.5585,289000000.0
2008-03-21 10:18:00,1.5585,1.5585,1.5585,1.5585,291000000.0
2008-03-21 10:19:00,1.5585,1.5585,1.5585,1.5585,266400000.0
2008-03-21 10:20:00,1.5585,1.5586,1.5584,1.5585,239500000.0
2008-03-21 10:21:00,1.5585,1.5586,1.5584,1.5584,949799974.0
2008-03-21 10:22:00,1.5584,1.5585,1.5584,1.5585,309700000.0
2008-03-21 10:23:00,1.5585,1.5585,1.55845,1.55845,87200000.0
2008-03-21 10:24:00,1.55845,1.5586,1.55835,1.5586,98300000.0
2008-03-21 10:25:00,1.5586,1.5586,1.55835,1.55835,167800000.0
2008-03-21 10:26:00,1.55835,1.55835,1.5582,1.55835,90000000.0
2008-03-21 10:27:00,1.55835,1.55835,1.55835,1.55835,87200000.0
2008-03-21 10:28:00,1.55835,1.55835,1.55835,1.55835,88400000.0
2008-03-21 10:29:00,1.55835,1.55835,1.5581,1.5581,158500000.0
2008-03-21 10:30:00,1.5581,1.55835,1.5581,1.5583,106700000.0
2008-03-21 10:31:00,1.5583,1.55835,1.5582,1.5582,92400000.0
2008-03-21 10:32:00,1.5582,1.5585,1.5582,1.5585,116700000.0
2008-03-21 10:33:00,1.5585,1.5591,1.5585,1.559,157100000.0
2008-03-21 10:34:00,1.559,1.5591,1.5589,1.5591,94300000.0
2008-03-21 10:35:00,1.5591,1.5591,1.5587,1.5587,116500000.0
2008-03-21 10:36:00,1.5587,1.5587,1.5587,1.5587,89200000.0
2008-03-21 10:37:00,1.5587,1.5592,1.5587,1.5587,104000000.0
2008-03-21 10:38:00,1.5587,1.5587,1.55855,1.55855,116400000.0
2008-03-21 10:39:00,1.55855,1.55855,1.55855,1.55855,89200000.0
2008-03-21 10:40:00,1.55855,1.55855,1.55855,1.55855,88400000.0
2008-03-21 10:41:00,1.55855,1.55855,1.55855,1.55855,88800000.0
2008-03-21 10:42:00,1.55855,1.55855,1.55855,1.55855,88400000.0
2008-03-21 10:43:00,1.55855,1.55855,1.55855,1.55855,89200000.0
2008-03-21 10:44:00,1.55855,1.55855,1.55855,1.55855,84800000.0
2008-03-21 10:45:00,1.55855,1.55855,1.55855,1.55855,87600000.0
2008-03-21 10:46:00,1.55855,1.55855,1.5585,1.5585,164400000.0
2008-03-21 10:47:00,1.5585,1.5585,1.5585,1.5585,842400000.0
2008-03-21 10:48:00,1.5585,1.5585,1.5585,1.5585,817200000.0
2008-03-21 10:49:00,1.5585,1.5585,1.55845,1.55845,749700000.0
2008-03-21 10:50:00,1.55845,1.5585,1.55845,1.55845,294200000.0
2008-03-21 10:51:00,1.55845,1.55865,1.55845,1.5586,627300000.0
2008-03-21 10:52:00,1.5586,1.5586,1.55855,1.5586,88400000.0
2008-03-21 10:53:00,1.5586,1.55865,1.5586,1.5586,88800000.0
2008-03-21 10:54:00,1.55855,1.55865,1.55855,1.55865,89600000.0
2008-03-21 10:55:00,1.55865,1.5588,1.55865,1.5588,495400000.0
2008-03-21 10:56:00,1.5588,1.5588,1.55875,1.5588,690200000.0
2008-03-21 10:57:00,1.5588,1.5588,1.55855,1.55855,463699999.0
2008-03-21 10:58:00,1.55855,1.55865,1.55855,1.5586,160200000.0
2008-03-21 10:59:00,1.5586,1.55895,1.5585,1.55885,327100000.0
2008-03-21 11:00:00,1.55885,1.5589,1.55855,1.55855,638400000.0
2008-03-21 11:01:00,1.55855,1.55865,1.5585,1.55865,87200000.0
2008-03-21 11:02:00,1.55865,1.55865,1.55865,1.55865,88000000.0
2008-03-21 11:03:00,1.55865,1.5588,1.5586,1.5586,285600000.0
2008-03-21 11:04:00,1.5586,1.5586,1.55855,1.5586,92800000.0
2008-03-21 11:05:00,1.5586,1.5586,1.5584,1.5586,107300000.0
2008-03-21 11:06:00,1.5586,1.55865,1.55845,1.5585,90000000.0
2008-03-21 11:07:00,1.5585,1.5585,1.5583,1.5583,1247500022.0
2008-03-21 11:09:00,1.5584,1.55855,1.5583,1.5583,485800001.0
2008-03-21 11:10:00,1.5583,1.5586,1.5583,1.5585,789000000.0
2008-03-21 11:11:00,1.5585,1.5585,1.5585,1.5585,84400000.0
2008-03-21 11:12:00,1.5585,1.5585,1.5582,1.5583,1764100000.0
2008-03-21 11:13:00,1.5583,1.5583,1.5582,1.5582,1827900000.0
2008-03-21 11:14:00,1.5582,1.55865,1.5582,1.55865,891200000.0
2008-03-21 11:15:00,1.55865,1.55875,1.55865,1.55865,114600000.0
2008-03-21 11:16:00,1.55865,1.55865,1.5586,1.5586,91900000.0
2008-03-21 11:17:00,1.5586,1.5586,1.5586,1.5586,87600000.0
2008-03-21 11:18:00,1.5586,1.5586,1.5586,1.5586,88000000.0
2008-03-21 11:19:00,1.5586,1.5586,1.5586,1.5586,87600000.0
2008-03-21 11:20:00,1.5582,1.5583,1.5582,1.5583,1255800000.0
2008-03-21 11:21:00,1.5584,1.55845,1.5582,1.5584,1255800000.0
2008-03-21 11:22:00,1.5584,1.55845,1.5584,1.5584,1809900000.0
2008-03-21 11:23:00,1.5584,1.5586,1.5584,1.5586,974300000.0
2008-03-21 11:24:00,1.5586,1.5586,1.5586,1.5586,88400000.0
2008-03-21 11:25:00,1.5586,1.5586,1.5586,1.5586,88400000.0
2008-03-21 11:26:00,1.5586,1.5586,1.5586,1.5586,87600000.0
2008-03-21 11:27:00,1.5586,1.5586,1.5586,1.5586,88000000.0
2008-03-21 11:28:00,1.5586,1.5586,1.5585,1.5585,2074800001.0
2008-03-21 11:29:00,1.5585,1.5585,1.5585,1.5585,1946000000.0
2008-03-21 11:30:00,1.5585,1.5585,1.5585,1.5585,1784000000.0
2008-03-21 11:31:00,1.5583,1.5583,1.5582,1.5582,2109200000.0
2008-03-21 11:32:00,1.5581,1.5583,1.5581,1.5582,2109200000.0
2008-03-21 11:33:00,1.558,1.5583,1.558,1.5583,2109200000.0
2008-03-21 11:34:00,1.5585,1.55855,1.5585,1.55855,2109200000.0
2008-03-21 11:35:00,1.55855,1.55855,1.55845,1.55855,246800000.0
2008-03-21 11:36:00,1.55855,1.5586,1.5585,1.5586,97100000.0
2008-03-21 11:37:00,1.5586,1.5586,1.5585,1.5585,202900000.0
2008-03-21 11:38:00,1.5585,1.5588,1.5584,1.5586,478300000.0
2008-03-21 11:39:00,1.5586,1.5586,1.5585,1.5585,961600000.0
2008-03-21 11:40:00,1.5585,1.5585,1.55845,1.55845,668200000.0
2008-03-21 11:41:00,1.55845,1.55845,1.5582,1.5582,1300800000.0
2008-03-21 11:42:00,1.5582,1.5582,1.5582,1.5582,446300000.0
2008-03-21 11:43:00,1.5582,1.5582,1.5582,1.5582,88800000.0
2008-03-21 11:44:00,1.5582,1.5582,1.5582,1.5582,779300000.0
2008-03-21 11:45:00,1.5582,1.5582,1.5582,1.5582,670000000.0
2008-03-21 11:46:00,1.5582,1.5582,1.5582,1.5582,921900000.0
2008-03-21 11:47:00,1.5582,1.5582,1.5582,1.5582,919800000.0
2008-03-21 11:48:00,1.5582,1.5582,1.5582,1.5582,924000000.0
2008-03-21 11:49:00,1.5582,1.5582,1.5582,1.5582,911400000.0
2008-03-21 11:50:00,1.5582,1.5582,1.5582,1.5582,940800000.0
2008-03-21 11:51:00,1.5582,1.5582,1.5582,1.5582,924000000.0
2008-03-21 11:52:00,1.5582,1.55825,1.5582,1.5582,686000000.0
2008-03-21 11:53:00,1.5582,1.5582,1.5582,1.5582,89200000.0
2008-03-21 11:54:00,1.5582,1.5582,1.55815,1.5582,1113700000.0
2008-03-21 11:55:00,1.5582,1.55825,1.5582,1.5582,893500000.0
2008-03-21 11:56:00,1.5582,1.5582,1.5582,1.5582,994500000.0
2008-03-21 11:57:00,1.5582,1.55835,1.5582,1.55835,771000000.0
2008-03-21 11:58:00,1.55835,1.55835,1.55835,1.55835,92000000.0
2008-03-21 11:59:00,1.55835,1.55835,1.55835,1.55835,87200000.0
2008-03-21 12:00:00,1.55835,1.55835,1.5583,1.5583,90300000.0
2008-03-21 12:01:00,1.5583,1.55835,1.5583,1.55835,88800000.0
2008-03-21 12:02:00,1.55835,1.55835,1.5583,1.5583,265200000.0
2008-03-21 12:03:00,1.5583,1.5587,1.5583,1.5586,185199999.0
2008-03-21 12:04:00,1.5586,1.55875,1.5585,1.5585,202600000.0
2008-03-21 12:05:00,1.5585,1.5585,1.55835,1.5585,169900000.0
2008-03-21 12:06:00,1.5585,1.55855,1.55825,1.55835,152200000.0
2008-03-21 12:07:00,1.5577,1.5577,1.5575,1.5575,1798100000.0
2008-03-21 12:08:00,1.5582,1.5582,1.5582,1.5582,1798100000.0
2008-03-21 12:09:00,1.5582,1.5582,1.55815,1.5582,185900000.0
2008-03-21 12:10:00,1.5582,1.55835,1.5582,1.55835,187200000.0
2008-03-21 12:11:00,1.55835,1.55835,1.5582,1.55825,89600000.0
2008-03-21 12:12:00,1.55825,1.5583,1.55825,1.55825,90800000.0
2008-03-21 12:13:00,1.55825,1.55825,1.5582,1.5582,98500000.0
2008-03-21 12:14:00,1.5582,1.55825,1.55815,1.5582,90700000.0
2008-03-21 12:15:00,1.5582,1.55835,1.5582,1.5582,91500000.0
2008-03-21 12:16:00,1.5582,1.5582,1.5582,1.5582,90000000.0
2008-03-21 12:17:00,1.5582,1.5583,1.55815,1.55825,90800000.0
2008-03-21 12:18:00,1.55825,1.55825,1.55825,1.55825,89600000.0
2008-03-21 12:19:00,1.55825,1.5583,1.55825,1.5583,88800000.0
2008-03-21 12:20:00,1.5583,1.5583,1.5583,1.5583,89200000.0
2008-03-21 12:21:00,1.5583,1.5583,1.55815,1.5582,89600000.0
2008-03-21 12:22:00,1.5582,1.5582,1.55815,1.55815,89200000.0
2008-03-21 12:23:00,1.55815,1.55815,1.558,1.55815,149200000.0
2008-03-21 12:24:00,1.55815,1.55815,1.55815,1.55815,87200000.0
2008-03-21 12:25:00,1.55815,1.5582,1.55815,1.5582,90000000.0
2008-03-21 12:26:00,1.5582,1.5582,1.5582,1.5582,89200000.0
2008-03-21 12:27:00,1.5582,1.5582,1.5582,1.5582,90400000.0
2008-03-21 12:28:00,1.5582,1.5582,1.55815,1.55815,88800000.0
2008-03-21 12:29:00,1.55815,1.55815,1.55815,1.55815,90400000.0
2008-03-21 12:30:00,1.55815,1.5583,1.55815,1.55825,236200000.0
2008-03-21 12:31:00,1.55825,1.55825,1.55825,1.55825,88800000.0
2008-03-21 12:32:00,1.55825,1.55825,1.55825,1.55825,89200000.0
2008-03-21 12:33:00,1.55825,1.55825,1.55825,1.55825,88000000.0
2008-03-21 12:34:00,1.55825,1.55825,1.55825,1.55825,88000000.0
2008-03-21 12:35:00,1.5577,1.5578,1.5577,1.5578,1644600000.0
2008-03-21 12:37:00,1.5582,1.5583,1.5582,1.55825,1644600000.0
2008-03-21 12:38:00,1.55825,1.55825,1.5582,1.55825,180400000.0
2008-03-21 12:39:00,1.55825,1.5583,1.55825,1.5583,648500000.0
2008-03-21 12:40:00,1.5583,1.5583,1.55825,1.55825,700300000.0
2008-03-21 12:41:00,1.55825,1.5583,1.55825,1.55825,114700000.0
2008-03-21 12:42:00,1.55825,1.55825,1.5582,1.55825,107100001.0
2008-03-21 12:43:00,1.55825,1.55825,1.55825,1.55825,88800000.0
2008-03-21 12:44:00,1.5578,1.5579,1.5578,1.5579,1748800000.0
2008-03-21 12:45:00,1.558,1.558,1.55795,1.55795,1748800000.0
2008-03-21 12:46:00,1.55795,1.55795,1.5576,1.55785,289000000.0
2008-03-21 12:47:00,1.55785,1.55805,1.55765,1.5579,92700000.0
2008-03-21 12:48:00,1.5579,1.558,1.5579,1.55795,89200000.0
2008-03-21 12:49:00,1.55795,1.55795,1.5579,1.5579,85200000.0
2008-03-21 12:50:00,1.5579,1.55805,1.5578,1.55805,93900000.0
2008-03-21 12:51:00,1.55805,1.55805,1.55805,1.55805,88800000.0
2008-03-21 12:52:00,1.55805,1.55805,1.558,1.55805,88800000.0
2008-03-21 12:53:00,1.55805,1.55805,1.55805,1.55805,88800000.0
2008-03-21 12:54:00,1.55805,1.55805,1.55805,1.55805,95900000.0
2008-03-21 12:55:00,1.55805,1.5581,1.55805,1.55805,90400000.0
2008-03-21 12:56:00,1.55805,1.55805,1.55805,1.55805,89600000.0
2008-03-21 12:57:00,1.55805,1.55805,1.5579,1.5579,609600000.0
2008-03-21 12:58:00,1.5579,1.55805,1.5575,1.55755,378600000.0
2008-03-21 12:59:00,1.5575,1.5575,1.5574,1.5574,537900000.0
2008-03-21 13:00:00,1.5574,1.55795,1.5572,1.55795,427900000.0
2008-03-21 13:01:00,1.55795,1.55795,1.5574,1.5574,465600000.0
2008-03-21 13:02:00,1.5574,1.5575,1.5574,1.5574,553900000.0
2008-03-21 13:03:00,1.5574,1.5574,1.5573,1.5573,463300000.0
2008-03-21 13:04:00,1.5573,1.55735,1.5573,1.5573,579300001.0
2008-03-21 13:05:00,1.5573,1.55755,1.5572,1.5572,1437500000.0
2008-03-21 13:06:00,1.5575,1.5577,1.5573,1.5575,908000000.0
2008-03-21 13:07:00,1.5576,1.5576,1.5574,1.5574,908000000.0
2008-03-21 13:08:00,1.5578,1.5578,1.5578,1.5578,908000000.0
2008-03-21 13:09:00,1.5578,1.5578,1.5572,1.5572,397200000.0
2008-03-21 13:10:00,1.5572,1.5572,1.5571,1.5572,898600000.0
2008-03-21 13:11:00,1.5572,1.5575,1.5572,1.5575,678100000.0
2008-03-21 13:13:00,1.5575,1.55795,1.5575,1.55795,1634500000.0
2008-03-21 13:14:00,1.55795,1.55795,1.55795,1.55795,89600000.0
2008-03-21 13:15:00,1.55795,1.55795,1.55795,1.55795,89600000.0
2008-03-21 13:16:00,1.55795,1.55795,1.5579,1.5579,89600000.0
2008-03-21 13:17:00,1.5579,1.5582,1.5573,1.5573,826600002.0
2008-03-21 13:18:00,1.5573,1.5573,1.55675,1.5568,632100000.0
2008-03-21 13:19:00,1.5568,1.55715,1.5568,1.55715,925200000.0
2008-03-21 13:20:00,1.55715,1.55715,1.55715,1.55715,1792000000.0
2008-03-21 13:21:00,1.55715,1.5572,1.55715,1.5572,1796700000.0
2008-03-21 13:22:00,1.5572,1.5575,1.5572,1.5574,986200000.0
2008-03-21 13:23:00,1.5574,1.55755,1.55735,1.5574,93900000.0
2008-03-21 13:24:00,1.5574,1.5574,1.55735,1.55735,88800000.0
2008-03-21 13:25:00,1.55735,1.55745,1.55735,1.5574,88800000.0
2008-03-21 13:26:00,1.5574,1.55775,1.5574,1.5576,194100000.0
2008-03-21 13:27:00,1.5576,1.5576,1.5575,1.55755,1852700000.0
2008-03-21 13:28:00,1.5577,1.5581,1.5575,1.5581,216300000.0
2008-03-21 13:29:00,1.5582,1.5583,1.558,1.5582,216300000.0
2008-03-21 13:30:00,1.5581,1.5583,1.5579,1.5583,216300000.0
2008-03-21 13:31:00,1.5582,1.5583,1.5582,1.5582,216300000.0
2008-03-21 13:32:00,1.5581,1.5582,1.5578,1.5579,216300000.0
2008-03-21 13:33:00,1.5579,1.5579,1.5577,1.5577,270400000.0
2008-03-21 13:34:00,1.5577,1.55775,1.5577,1.5577,130000000.0
2008-03-21 13:35:00,1.5577,1.5577,1.5577,1.5577,3200000.0
2008-03-21 13:36:00,1.55775,1.55775,1.5577,1.5577,247900000.0
2008-03-21 13:37:00,1.5577,1.5579,1.5577,1.5578,1415400000.0
2008-03-21 13:38:00,1.5578,1.5578,1.5578,1.5578,89600000.0
2008-03-21 13:39:00,1.5578,1.5578,1.5578,1.5578,89600000.0
2008-03-21 13:40:00,1.5578,1.5578,1.5578,1.5578,89600000.0
2008-03-21 13:41:00,1.5578,1.5578,1.5578,1.5578,90000000.0
2008-03-21 13:42:00,1.5583,1.5583,1.5582,1.5583,441200000.0
2008-03-21 13:43:00,1.5578,1.5578,1.5578,1.5578,441200000.0
2008-03-21 13:44:00,1.5578,1.5578,1.5577,1.5577,881600000.0
2008-03-21 13:45:00,1.5577,1.5577,1.5577,1.5577,900000000.0
2008-03-21 13:46:00,1.5577,1.5578,1.5577,1.5578,668800000.0
2008-03-21 13:47:00,1.5578,1.5578,1.5578,1.5578,89600000.0
2008-03-21 13:48:00,1.5578,1.5578,1.5578,1.5578,90000000.0
2008-03-21 13:49:00,1.5578,1.5578,1.5578,1.5578,88800000.0
2008-03-21 13:50:00,1.5578,1.5578,1.5578,1.5578,89600000.0
2008-03-21 13:51:00,1.5578,1.5578,1.5578,1.5578,89600000.0
2008-03-21 13:52:00,1.5578,1.5578,1.5578,1.5578,90000000.0
2008-03-21 13:53:00,1.5578,1.5578,1.5578,1.5578,89200000.0
2008-03-21 13:54:00,1.5578,1.5578,1.5578,1.5578,89200000.0
2008-03-21 13:55:00,1.5578,1.5579,1.5578,1.5578,92400000.0
2008-03-21 13:56:00,1.5578,1.5578,1.5578,1.5578,88800000.0
2008-03-21 13:57:00,1.5578,1.5578,1.5577,1.5578,862800000.0
2008-03-21 13:58:00,1.5578,1.5578,1.5578,1.5578,88400000.0
2008-03-21 13:59:00,1.5578,1.5578,1.5578,1.5578,88800000.0
2008-03-21 14:00:00,1.5578,1.5579,1.5578,1.5578,130000000.0
2008-03-21 14:01:00,1.5578,1.5578,1.55765,1.55765,89200000.0
2008-03-21 14:02:00,1.55765,1.55765,1.55755,1.5576,91900000.0
2008-03-21 14:03:00,1.5576,1.55785,1.5575,1.55785,98800000.0
2008-03-21 14:04:00,1.55785,1.5579,1.55745,1.55745,149100000.0
2008-03-21 14:05:00,1.55745,1.5575,1.5572,1.55725,98500000.0
2008-03-21 14:06:00,1.55725,1.5573,1.5572,1.5573,398600000.0
2008-03-21 14:07:00,1.5584,1.5587,1.5583,1.5584,258400000.0
2008-03-21 14:08:00,1.5583,1.5584,1.5583,1.5584,258400000.0
2008-03-21 14:09:00,1.5577,1.55775,1.5573,1.5573,258400000.0
2008-03-21 14:10:00,1.5573,1.55765,1.55725,1.55725,1426500000.0
2008-03-21 14:12:00,1.5575,1.5577,1.5575,1.5577,1474200000.0
2008-03-21 14:13:00,1.5577,1.55815,1.5575,1.5576,128200000.0
2008-03-21 14:14:00,1.5576,1.55805,1.5572,1.5573,265900000.0
2008-03-21 14:15:00,1.5573,1.5573,1.5573,1.5573,568600000.0
2008-03-21 14:16:00,1.5573,1.5573,1.5573,1.5573,929000000.0
2008-03-21 14:17:00,1.5573,1.5573,1.5573,1.5573,543000000.0
2008-03-21 14:18:00,1.5573,1.5573,1.5572,1.5573,826100000.0
2008-03-21 14:19:00,1.5573,1.55765,1.5573,1.55765,100400000.0
2008-03-21 14:20:00,1.55765,1.55765,1.55765,1.55765,88800000.0
2008-03-21 14:21:00,1.55765,1.55765,1.55765,1.55765,87600000.0
2008-03-21 14:22:00,1.55765,1.55765,1.55765,1.55765,89200000.0
2008-03-21 14:23:00,1.55765,1.55765,1.55765,1.55765,89600000.0
2008-03-21 14:24:00,1.55765,1.55765,1.5576,1.5576,351200000.0
2008-03-21 14:25:00,1.5576,1.5576,1.5576,1.5576,358400000.0
2008-03-21 14:26:00,1.5576,1.55765,1.55755,1.5576,140400000.0
2008-03-21 14:27:00,1.5576,1.5577,1.5576,1.55765,88400000.0
2008-03-21 14:28:00,1.55765,1.5583,1.55765,1.55825,92300000.0
2008-03-21 14:29:00,1.55825,1.5583,1.5579,1.55825,134000000.0
2008-03-21 14:30:00,1.55825,1.55825,1.5576,1.5581,395900000.0
2008-03-21 14:31:00,1.5581,1.5581,1.5581,1.5581,1221600000.0
2008-03-21 14:32:00,1.5581,1.5581,1.558,1.5581,806400000.0
2008-03-21 14:33:00,1.5581,1.5581,1.5581,1.5581,892000000.0
2008-03-21 14:34:00,1.5581,1.5582,1.5581,1.5581,774400000.0
2008-03-21 14:35:00,1.558,1.5582,1.558,1.5582,774400000.0
2008-03-21 14:36:00,1.5583,1.5583,1.5583,1.5583,774400000.0
2008-03-21 14:37:00,1.558,1.5583,1.558,1.5583,774400000.0
2008-03-21 14:38:00,1.5583,1.5583,1.558,1.5583,96900000.0
2008-03-21 14:39:00,1.5583,1.5583,1.5583,1.5583,88800000.0
2008-03-21 14:40:00,1.5583,1.5583,1.5583,1.5583,89600000.0
2008-03-21 14:41:00,1.5583,1.5583,1.5582,1.5583,99000000.0
2008-03-21 14:42:00,1.5583,1.5583,1.5582,1.5582,92700000.0
2008-03-21 14:43:00,1.5582,1.5582,1.55815,1.55815,89600000.0
2008-03-21 14:44:00,1.55815,1.55815,1.55815,1.55815,88800000.0
2008-03-21 14:45:00,1.55815,1.5583,1.55815,1.5583,647500000.0
2008-03-21 14:46:00,1.5583,1.5588,1.55825,1.5586,80900000.0
2008-03-21 14:47:00,1.5586,1.5586,1.5586,1.5586,66900000.0
2008-03-21 14:48:00,1.5586,1.5586,1.5586,1.5586,66900000.0
2008-03-21 14:49:00,1.5586,1.5586,1.5586,1.5586,67200000.0
2008-03-21 14:50:00,1.5586,1.5587,1.5586,1.55865,88500000.0
2008-03-21 14:51:00,1.5587,1.5587,1.5586,1.5586,64800000.0
2008-03-21 14:52:00,1.5586,1.55875,1.5586,1.5586,67600000.0
2008-03-21 14:53:00,1.5586,1.55865,1.5586,1.5586,65700000.0
2008-03-21 14:54:00,1.5586,1.5587,1.5586,1.5586,70700000.0
2008-03-21 14:55:00,1.5586,1.5586,1.5586,1.5586,66600000.0
2008-03-21 14:56:00,1.5586,1.5586,1.5586,1.5586,66600000.0
2008-03-21 14:57:00,1.5586,1.5586,1.5586,1.5586,70700000.0
2008-03-21 14:58:00,1.5586,1.5586,1.5583,1.5586,71300000.0
2008-03-21 14:59:00,1.5586,1.5586,1.5583,1.5583,66400000.0
2008-03-21 15:00:00,1.5583,1.55835,1.5583,1.5583,89200000.0
2008-03-21 15:01:00,1.5583,1.5583,1.5581,1.55815,102700000.0
2008-03-21 15:02:00,1.55815,1.5583,1.55815,1.5583,90000000.0
2008-03-21 15:03:00,1.5583,1.5583,1.55815,1.55815,91200000.0
2008-03-21 15:04:00,1.55815,1.55815,1.55815,1.55815,89200000.0
2008-03-21 15:05:00,1.55815,1.5587,1.5581,1.55865,102800000.0
2008-03-21 15:06:00,1.55865,1.5587,1.5583,1.5583,92800000.0
2008-03-21 15:07:00,1.5583,1.55845,1.5583,1.55835,361600000.0
2008-03-21 15:08:00,1.55835,1.55855,1.55835,1.5584,88000000.0
2008-03-21 15:09:00,1.5584,1.5584,1.55815,1.55815,211800000.0
2008-03-21 15:10:00,1.55815,1.55815,1.55815,1.55815,90000000.0
2008-03-21 15:11:00,1.55815,1.5583,1.55815,1.5583,89200000.0
2008-03-21 15:12:00,1.5583,1.5583,1.5583,1.5583,89600000.0
2008-03-21 15:13:00,1.5583,1.55855,1.5583,1.5583,979299999.0
2008-03-21 15:14:00,1.5583,1.5583,1.5583,1.5583,622300000.0
2008-03-21 15:15:00,1.5583,1.55845,1.5583,1.5583,93700000.0
2008-03-21 15:16:00,1.5583,1.5583,1.5582,1.5583,94800000.0
2008-03-21 15:17:00,1.5583,1.5583,1.5583,1.5583,89600000.0
2008-03-21 15:18:00,1.5583,1.5583,1.5583,1.5583,88800000.0
2008-03-21 15:19:00,1.5583,1.5583,1.5583,1.5583,89200000.0
2008-03-21 15:20:00,1.5583,1.5583,1.5583,1.5583,90000000.0
2008-03-21 15:21:00,1.5583,1.5583,1.5583,1.5583,88400000.0
2008-03-21 15:22:00,1.5583,1.55855,1.5583,1.55835,1569100000.0
2008-03-21 15:23:00,1.55835,1.55835,1.5583,1.55835,1755800000.0
2008-03-21 15:24:00,1.55835,1.55835,1.5583,1.5583,1590700000.0
2008-03-21 15:25:00,1.5583,1.5583,1.5583,1.5583,88800000.0
2008-03-21 15:26:00,1.5583,1.5583,1.5583,1.5583,88800000.0
2008-03-21 15:27:00,1.5583,1.5583,1.5583,1.5583,89200000.0
2008-03-21 15:28:00,1.5583,1.5583,1.5583,1.5583,89200000.0
2008-03-21 15:29:00,1.5583,1.5583,1.5583,1.5583,90000000.0
2008-03-21 15:30:00,1.5583,1.5583,1.5582,1.5582,807200000.0
2008-03-21 15:31:00,1.5582,1.5583,1.5582,1.5583,828800000.0
2008-03-21 15:32:00,1.5583,1.5583,1.5583,1.5583,89600000.0
2008-03-21 15:33:00,1.5583,1.5583,1.5583,1.5583,90000000.0
2008-03-21 15:34:00,1.5583,1.5583,1.5583,1.5583,83600000.0
2008-03-21 15:35:00,1.5583,1.5583,1.5583,1.5583,90000000.0
2008-03-21 15:36:00,1.5583,1.5583,1.5582,1.5582,1229799963.0
2008-03-21 15:37:00,1.5582,1.5582,1.5582,1.5582,1237600000.0
2008-03-21 15:38:00,1.5582,1.5587,1.5582,1.55865,718500000.0
2008-03-21 15:39:00,1.55865,1.5588,1.55865,1.55875,92400000.0
2008-03-21 15:40:00,1.55875,1.55875,1.55875,1.55875,89200000.0
2008-03-21 15:41:00,1.55875,1.55875,1.55875,1.55875,89600000.0
2008-03-21 15:42:00,1.55875,1.55875,1.55865,1.55875,90400000.0
2008-03-21 15:43:00,1.55875,1.5588,1.5586,1.55875,85900000.0
2008-03-21 15:44:00,1.55875,1.5588,1.55875,1.55875,206000000.0
2008-03-21 15:45:00,1.55875,1.55885,1.55875,1.55885,88400000.0
2008-03-21 15:46:00,1.55885,1.55925,1.55885,1.5591,123200000.0
2008-03-21 15:47:00,1.5591,1.5592,1.5588,1.5588,93900000.0
2008-03-21 15:48:00,1.5588,1.559,1.55855,1.559,100300000.0
2008-03-21 15:49:00,1.559,1.559,1.5588,1.5589,92800000.0
2008-03-21 15:50:00,1.5589,1.5589,1.55875,1.55875,93100000.0
2008-03-21 15:51:00,1.55875,1.55875,1.55875,1.55875,90000000.0
2008-03-21 15:52:00,1.55875,1.5588,1.5585,1.55865,202500000.0
2008-03-21 15:53:00,1.55865,1.55965,1.55865,1.5588,2035600000.0
2008-03-21 15:54:00,1.5588,1.5588,1.55865,1.55865,2138000000.0
2008-03-21 15:55:00,1.5582,1.5582,1.5581,1.5581,368800000.0
2008-03-21 15:56:00,1.5588,1.5594,1.5588,1.55935,368800000.0
2008-03-21 15:57:00,1.55935,1.55945,1.55885,1.55925,94000000.0
2008-03-21 15:58:00,1.55925,1.55925,1.55825,1.5583,185600001.0
2008-03-21 15:59:00,1.5583,1.55885,1.5581,1.5582,779400000.0
2008-03-21 16:00:00,1.5583,1.5586,1.5581,1.5582,563300000.0
2008-03-21 16:01:00,1.5582,1.5582,1.5581,1.5581,688800000.0
2008-03-21 16:02:00,1.5581,1.5585,1.5581,1.55835,607600000.0
2008-03-21 16:03:00,1.55835,1.5588,1.5583,1.5583,401800000.0
2008-03-21 16:04:00,1.5583,1.5583,1.5583,1.5583,528000000.0
2008-03-21 16:05:00,1.5583,1.5583,1.5581,1.5581,540400000.0
2008-03-21 16:06:00,1.5581,1.55815,1.5581,1.55815,746600000.0
2008-03-21 16:07:00,1.55815,1.55815,1.55815,1.55815,89200000.0
2008-03-21 16:08:00,1.55815,1.55815,1.5578,1.558,1028500000.0
2008-03-21 16:09:00,1.558,1.55805,1.558,1.558,989200000.0
2008-03-21 16:10:00,1.558,1.55805,1.558,1.55805,1624800000.0
2008-03-21 16:11:00,1.55805,1.55805,1.55785,1.558,643700000.0
2008-03-21 16:12:00,1.558,1.55805,1.558,1.55805,949000000.0
2008-03-21 16:13:00,1.55805,1.55805,1.55805,1.55805,88400000.0
2008-03-21 16:14:00,1.55805,1.55805,1.558,1.55805,1175700000.0
2008-03-21 16:15:00,1.55805,1.5581,1.558,1.5581,152100000.0
2008-03-21 16:16:00,1.5581,1.55815,1.5581,1.55815,452700000.0
2008-03-21 16:17:00,1.55815,1.55815,1.55815,1.55815,90000000.0
2008-03-21 16:18:00,1.55815,1.5582,1.5581,1.5581,446400000.0
2008-03-21 16:19:00,1.5581,1.55815,1.5581,1.5581,564900000.0
2008-03-21 16:20:00,1.5581,1.5583,1.5581,1.5582,209100000.0
2008-03-21 16:21:00,1.5582,1.5583,1.55815,1.5582,122600000.0
2008-03-21 16:22:00,1.5582,1.5582,1.5582,1.5582,377200000.0
2008-03-21 16:23:00,1.5582,1.55825,1.5581,1.55825,164400000.0
2008-03-21 16:24:00,1.55825,1.5584,1.558,1.5584,212800000.0
2008-03-21 16:25:00,1.5584,1.5584,1.5583,1.5583,88800000.0
2008-03-21 16:26:00,1.5583,1.5583,1.558,1.5583,248600000.0
2008-03-21 16:27:00,1.55795,1.55862,1.55784,1.5582,248400000.0
2008-03-21 16:28:00,1.55775,1.55799,1.55749,1.55799,202100000.0
2008-03-21 16:29:00,1.55782,1.55842,1.55755,1.5579,237700000.0
2008-03-21 16:30:00,1.55746,1.55786,1.55736,1.55766,232849999.0
2008-03-21 16:31:00,1.55749,1.55788,1.55733,1.5575,225300000.0
2008-03-21 16:32:00,1.55744,1.55778,1.55716,1.55765,276049999.0
2008-03-21 16:33:00,1.5578,1.5578,1.5576,1.5576,73100000.0
2008-03-21 16:34:00,1.5576,1.5578,1.5576,1.55765,45600000.0
2008-03-21 16:35:00,1.55735,1.55757,1.55724,1.55724,166400000.0
2008-03-21 16:36:00,1.55735,1.55744,1.557,1.55723,154550000.0
2008-03-21 16:37:00,1.5575,1.5575,1.5575,1.5575,87600000.0
2008-03-21 16:38:00,1.5575,1.55755,1.5575,1.55755,89200000.0
2008-03-21 16:39:00,1.55755,1.55755,1.5575,1.55755,89200000.0
2008-03-21 16:40:00,1.55755,1.55755,1.55755,1.55755,89200000.0
2008-03-21 16:41:00,1.55755,1.55755,1.55755,1.55755,89600000.0
2008-03-21 16:42:00,1.55755,1.55755,1.55745,1.55755,89600000.0
2008-03-21 16:43:00,1.55755,1.55755,1.55755,1.55755,89600000.0
2008-03-21 16:44:00,1.55755,1.55755,1.55755,1.55755,89200000.0
2008-03-21 16:45:00,1.55755,1.5577,1.55755,1.55755,408600000.0
2008-03-21 16:46:00,1.55755,1.55755,1.5575,1.55755,89600000.0
2008-03-21 16:47:00,1.55755,1.55755,1.5575,1.55755,91500000.0
2008-03-21 16:48:00,1.55755,1.55755,1.55755,1.55755,89600000.0
2008-03-21 16:49:00,1.55755,1.5576,1.55755,1.55755,88800000.0
2008-03-21 16:50:00,1.55755,1.5576,1.55755,1.5576,253100000.0
2008-03-21 16:51:00,1.5576,1.5578,1.5576,1.5578,302600000.0
2008-03-21 16:52:00,1.5578,1.558,1.5578,1.558,91200000.0
2008-03-21 16:53:00,1.558,1.55805,1.558,1.55805,91200000.0
2008-03-21 16:54:00,1.55805,1.55805,1.55805,1.55805,86800000.0
2008-03-21 16:55:00,1.55805,1.55805,1.55805,1.55805,89600000.0
2008-03-21 16:56:00,1.55805,1.55805,1.55805,1.55805,89200000.0
2008-03-21 16:57:00,1.55805,1.55805,1.5579,1.55795,447500000.0
2008-03-21 16:58:00,1.55795,1.55795,1.55755,1.5576,1524600000.0
2008-03-21 16:59:00,1.5576,1.5576,1.55705,1.55705,397600000.0
2008-03-21 17:00:00,1.55705,1.5572,1.5569,1.5572,770600000.0
2008-03-21 17:01:00,1.5572,1.5575,1.5572,1.5575,904400000.0
2008-03-21 17:02:00,1.5575,1.5577,1.5571,1.5572,1083600000.0
2008-03-21 17:03:00,1.5572,1.5574,1.5572,1.5573,207700000.0
2008-03-21 17:04:00,1.5573,1.5574,1.55725,1.5573,229900000.0
2008-03-21 17:05:00,1.5573,1.5573,1.5573,1.5573,82400000.0
2008-03-21 17:06:00,1.5573,1.55735,1.5573,1.55735,89600000.0
2008-03-21 17:07:00,1.55735,1.55735,1.55735,1.55735,88800000.0
2008-03-21 17:08:00,1.55735,1.55735,1.55735,1.55735,89200000.0
2008-03-21 17:09:00,1.55735,1.55735,1.55735,1.55735,89200000.0
2008-03-21 17:10:00,1.55735,1.5574,1.55735,1.55735,97400000.0
2008-03-21 17:11:00,1.55735,1.55735,1.5573,1.5573,1685600000.0
2008-03-21 17:12:00,1.5573,1.5573,1.5573,1.5573,1953600000.0
2008-03-21 17:13:00,1.5573,1.5573,1.5573,1.5573,1962400000.0
2008-03-21 17:14:00,1.5573,1.55745,1.5573,1.5574,409300000.0
2008-03-21 17:15:00,1.5574,1.5577,1.5574,1.5574,95900000.0
2008-03-21 17:16:00,1.5574,1.5575,1.55735,1.5575,425000000.0
2008-03-21 17:17:00,1.5575,1.5578,1.5575,1.5578,616900000.0
2008-03-21 17:18:00,1.5578,1.55785,1.5578,1.5578,89600000.0
2008-03-21 17:19:00,1.5578,1.55805,1.5578,1.55805,92800000.0
2008-03-21 17:20:00,1.55805,1.55805,1.55785,1.5579,104400000.0
2008-03-21 17:21:00,1.5579,1.5579,1.5578,1.55785,92300000.0
2008-03-21 17:22:00,1.55785,1.55785,1.55785,1.55785,90000000.0
2008-03-21 17:23:00,1.55785,1.55785,1.5578,1.5578,89200000.0
2008-03-21 17:24:00,1.5578,1.5578,1.5577,1.5578,671200000.0
2008-03-21 17:25:00,1.5578,1.5579,1.5578,1.5579,90000000.0
2008-03-21 17:26:00,1.5579,1.55795,1.5579,1.5579,94300000.0
2008-03-21 17:27:00,1.5579,1.55805,1.5579,1.5579,85600000.0
2008-03-21 17:28:00,1.5579,1.55795,1.5579,1.55795,90400000.0
2008-03-21 17:29:00,1.55795,1.55815,1.5579,1.5579,90700000.0
2008-03-21 17:30:00,1.5579,1.55815,1.5579,1.5579,96800000.0
2008-03-21 17:31:00,1.5579,1.5579,1.5579,1.5579,90400000.0
2008-03-21 17:32:00,1.5579,1.5579,1.5579,1.5579,89200000.0
2008-03-21 17:33:00,1.5579,1.55795,1.5579,1.5579,97800000.0
2008-03-21 17:34:00,1.5579,1.5579,1.5579,1.5579,89600000.0
2008-03-21 17:35:00,1.5579,1.5579,1.5579,1.5579,89200000.0
2008-03-21 17:36:00,1.5579,1.5579,1.5579,1.5579,90400000.0
2008-03-21 17:37:00,1.5579,1.5579,1.55785,1.5579,89600000.0
2008-03-21 17:38:00,1.5579,1.5579,1.5579,1.5579,88400000.0
2008-03-21 17:39:00,1.5579,1.5579,1.5579,1.5579,90000000.0
2008-03-21 17:40:00,1.5579,1.5579,1.5579,1.5579,807100000.0
2008-03-21 17:41:00,1.5579,1.5579,1.55785,1.5579,89200000.0
2008-03-21 17:42:00,1.5579,1.5579,1.5579,1.5579,91200000.0
2008-03-21 17:43:00,1.5579,1.5579,1.5579,1.5579,88800000.0
2008-03-21 17:44:00,1.5579,1.5579,1.5579,1.5579,88000000.0
2008-03-21 17:45:00,1.5579,1.5579,1.5579,1.5579,88800000.0
2008-03-21 17:46:00,1.5579,1.5579,1.55785,1.55785,89200000.0
2008-03-21 17:47:00,1.55785,1.55785,1.55785,1.55785,90000000.0
2008-03-21 17:48:00,1.55785,1.558,1.5578,1.5578,106600000.0
2008-03-21 17:49:00,1.5578,1.55785,1.5578,1.55785,91500000.0
2008-03-21 17:50:00,1.55785,1.55785,1.55775,1.55775,88000000.0
2008-03-21 17:51:00,1.55775,1.55775,1.5577,1.55775,776800000.0
2008-03-21 17:52:00,1.55775,1.55785,1.55775,1.55785,89600000.0
2008-03-21 17:53:00,1.55785,1.55785,1.55785,1.55785,89600000.0
2008-03-21 17:54:00,1.55785,1.55785,1.55785,1.55785,90000000.0
2008-03-21 17:55:00,1.55785,1.5579,1.55785,1.5579,90000000.0
2008-03-21 17:56:00,1.5579,1.5579,1.5579,1.5579,88800000.0
2008-03-21 17:57:00,1.5579,1.5579,1.5579,1.5579,89600000.0
2008-03-21 17:58:00,1.5579,1.5579,1.5579,1.5579,89600000.0
2008-03-21 17:59:00,1.5579,1.5579,1.5579,1.5579,89200000.0
2008-03-21 18:00:00,1.5579,1.5579,1.5578,1.5578,1773200000.0
2008-03-21 18:01:00,1.5578,1.5579,1.5578,1.5579,732300000.0
2008-03-21 18:02:00,1.5579,1.558,1.5579,1.5579,92300000.0
2008-03-21 18:03:00,1.5579,1.558,1.5579,1.558,89600000.0
2008-03-21 18:04:00,1.558,1.5581,1.558,1.5581,88800000.0
2008-03-21 18:05:00,1.5581,1.5581,1.558,1.558,1257200000.0
2008-03-21 18:06:00,1.5584,1.5585,1.5584,1.5585,760700000.0
2008-03-21 18:07:00,1.5586,1.5587,1.5586,1.5587,760700000.0
2008-03-21 18:08:00,1.558,1.55845,1.558,1.55845,760700000.0
2008-03-21 18:09:00,1.55845,1.55845,1.55845,1.55845,91200000.0
2008-03-21 18:10:00,1.55845,1.55845,1.5578,1.5578,1087600000.0
2008-03-21 18:11:00,1.5578,1.5578,1.5578,1.5578,1440000000.0
2008-03-21 18:12:00,1.5578,1.5578,1.5578,1.5578,1433600000.0
2008-03-21 18:13:00,1.5578,1.5578,1.5578,1.5578,1442600000.0
2008-03-21 18:14:00,1.5578,1.5578,1.5578,1.5578,1425600000.0
2008-03-21 18:15:00,1.5578,1.5578,1.5578,1.5578,426000000.0
2008-03-21 18:16:00,1.5578,1.5578,1.5578,1.5578,67200000.0
2008-03-21 18:17:00,1.5578,1.5578,1.5578,1.5578,66600000.0
2008-03-21 18:18:00,1.5578,1.5578,1.5578,1.5578,68700000.0
2008-03-21 18:19:00,1.5578,1.5579,1.5578,1.5579,80800000.0
2008-03-21 18:20:00,1.5579,1.55805,1.5579,1.55805,171400000.0
2008-03-21 18:21:00,1.55805,1.55805,1.55805,1.55805,89600000.0
2008-03-21 18:22:00,1.55805,1.55805,1.558,1.558,89600000.0
2008-03-21 18:23:00,1.558,1.558,1.55795,1.55795,89200000.0
2008-03-21 18:24:00,1.55795,1.558,1.5579,1.558,91500000.0
2008-03-21 18:25:00,1.558,1.5582,1.5578,1.5581,92300000.0
2008-03-21 18:26:00,1.5581,1.55825,1.55795,1.5581,89200000.0
2008-03-21 18:27:00,1.5581,1.5582,1.5581,1.55815,89600000.0
2008-03-21 18:28:00,1.55815,1.5582,1.55805,1.55815,89600000.0
2008-03-21 18:29:00,1.55815,1.55815,1.5581,1.55815,90000000.0
2008-03-21 18:30:00,1.55815,1.55815,1.55815,1.55815,89200000.0
2008-03-21 18:31:00,1.55815,1.55815,1.55795,1.55795,92000000.0
2008-03-21 18:32:00,1.55795,1.55795,1.55795,1.55795,89600000.0
2008-03-21 18:33:00,1.55795,1.558,1.55795,1.55795,89600000.0
2008-03-21 18:34:00,1.55795,1.558,1.55795,1.558,90800000.0
2008-03-21 18:35:00,1.558,1.558,1.558,1.558,89600000.0
2008-03-21 18:36:00,1.558,1.558,1.558,1.558,90400000.0
2008-03-21 18:37:00,1.558,1.55815,1.558,1.55815,89600000.0
2008-03-21 18:38:00,1.55815,1.55815,1.558,1.558,95500000.0
2008-03-21 18:39:00,1.558,1.55815,1.558,1.55815,89200000.0
2008-03-21 18:40:00,1.55815,1.55815,1.5581,1.5581,90000000.0
2008-03-21 18:41:00,1.5581,1.5581,1.5581,1.5581,89600000.0
2008-03-21 18:42:00,1.5581,1.5582,1.55795,1.5582,91500000.0
2008-03-21 18:43:00,1.5582,1.5582,1.5582,1.5582,90000000.0
2008-03-21 18:44:00,1.5582,1.5582,1.5582,1.5582,90400000.0
2008-03-21 18:45:00,1.5582,1.55825,1.5582,1.55825,92800000.0
2008-03-21 18:46:00,1.55825,1.55825,1.558,1.558,664200000.0
2008-03-21 18:47:00,1.558,1.5582,1.558,1.5582,724100000.0
2008-03-21 18:48:00,1.5582,1.5582,1.5582,1.5582,89600000.0
2008-03-21 18:49:00,1.5582,1.5584,1.55795,1.55795,113500000.0
2008-03-21 18:50:00,1.55795,1.55795,1.55795,1.55795,89600000.0
2008-03-21 18:51:00,1.55795,1.55795,1.55795,1.55795,89600000.0
2008-03-21 18:52:00,1.55795,1.55795,1.55795,1.55795,87600000.0
2008-03-21 18:53:00,1.55795,1.55795,1.55795,1.55795,89600000.0
2008-03-21 18:54:00,1.55795,1.55795,1.5579,1.55795,120400000.0
2008-03-21 18:55:00,1.55795,1.55795,1.55795,1.55795,89600000.0
2008-03-21 18:56:00,1.55795,1.55795,1.55795,1.55795,90400000.0
2008-03-21 18:57:00,1.55795,1.5582,1.55795,1.55815,89200000.0
2008-03-21 18:58:00,1.55815,1.55815,1.55815,1.55815,88800000.0
2008-03-21 18:59:00,1.55815,1.55815,1.55805,1.55805,88800000.0
2008-03-21 19:00:00,1.55805,1.55805,1.55795,1.55805,88800000.0
2008-03-21 19:01:00,1.55805,1.55805,1.55805,1.55805,88800000.0
2008-03-21 19:02:00,1.55805,1.55805,1.55805,1.55805,89600000.0
2008-03-21 19:03:00,1.55805,1.55805,1.55805,1.55805,88800000.0
2008-03-21 19:04:00,1.55805,1.5584,1.55805,1.5584,89600000.0
2008-03-21 19:05:00,1.5584,1.55875,1.5581,1.55875,715000000.0
2008-03-21 19:06:00,1.55875,1.5588,1.5587,1.5587,90000000.0
2008-03-21 19:07:00,1.5587,1.5587,1.55855,1.5586,90800000.0
2008-03-21 19:08:00,1.5586,1.5587,1.558,1.5587,107200000.0
2008-03-21 19:09:00,1.5587,1.5587,1.55855,1.55855,94800000.0
2008-03-21 19:10:00,1.55855,1.55875,1.5585,1.55865,203400000.0
2008-03-21 19:11:00,1.55865,1.55865,1.5586,1.5586,93500000.0
2008-03-21 19:12:00,1.5586,1.5586,1.55835,1.5584,451400000.0
2008-03-21 19:13:00,1.5584,1.5585,1.55805,1.55805,894900000.0
2008-03-21 19:14:00,1.55805,1.5581,1.55805,1.55805,104300000.0
2008-03-21 19:15:00,1.55805,1.55835,1.5578,1.55835,109700000.0
2008-03-21 19:16:00,1.55835,1.55835,1.55835,1.55835,89600000.0
2008-03-21 19:17:00,1.55835,1.55835,1.55805,1.55805,88800000.0
2008-03-21 19:18:00,1.55805,1.55805,1.55805,1.55805,88800000.0
2008-03-21 19:19:00,1.55805,1.55805,1.55805,1.55805,84400000.0
2008-03-21 19:20:00,1.55805,1.55845,1.55805,1.55845,636100024.0
2008-03-21 19:21:00,1.55845,1.55845,1.5583,1.55845,207800000.0
2008-03-21 19:22:00,1.55845,1.55845,1.55835,1.55835,270200000.0
2008-03-21 19:23:00,1.55835,1.55845,1.55835,1.55845,95400000.0
2008-03-21 19:24:00,1.55845,1.55845,1.5581,1.55835,402500007.0
2008-03-21 19:25:00,1.55835,1.55835,1.55835,1.55835,88800000.0
2008-03-21 19:26:00,1.55835,1.55835,1.55835,1.55835,89200000.0
2008-03-21 19:27:00,1.55835,1.55835,1.55835,1.55835,88000000.0
2008-03-21 19:28:00,1.55835,1.55845,1.55835,1.55845,96600000.0
2008-03-21 19:29:00,1.55845,1.55845,1.55845,1.55845,89600000.0
2008-03-21 19:30:00,1.55845,1.55845,1.55845,1.55845,90800000.0
2008-03-21 19:31:00,1.55845,1.55845,1.5576,1.5577,289800000.0
2008-03-21 19:32:00,1.5577,1.55795,1.5576,1.55795,144500000.0
2008-03-21 19:33:00,1.55795,1.55795,1.5579,1.5579,472800000.0
2008-03-21 19:34:00,1.5579,1.5579,1.5579,1.5579,91800000.0
2008-03-21 19:35:00,1.5579,1.5579,1.5579,1.5579,90800000.0
2008-03-21 19:36:00,1.5579,1.5579,1.5579,1.5579,90000000.0
2008-03-21 19:37:00,1.5579,1.558,1.5579,1.558,84400000.0
2008-03-21 19:38:00,1.558,1.558,1.55785,1.55785,95100000.0
2008-03-21 19:39:00,1.55785,1.55795,1.55785,1.5579,90000000.0
2008-03-21 19:40:00,1.5579,1.5579,1.5579,1.5579,89600000.0
2008-03-21 19:41:00,1.5579,1.5579,1.5579,1.5579,90000000.0
2008-03-21 19:42:00,1.5579,1.55795,1.5579,1.55795,89200000.0
2008-03-21 19:43:00,1.55795,1.55795,1.5578,1.5578,123100000.0
2008-03-21 19:44:00,1.5578,1.55785,1.5578,1.55785,397300000.0
2008-03-21 19:45:00,1.55785,1.55785,1.5576,1.5577,364400000.0
2008-03-21 19:46:00,1.5577,1.5577,1.5577,1.5577,579800000.0
2008-03-21 19:47:00,1.5577,1.5577,1.5577,1.5577,579800000.0
2008-03-21 19:48:00,1.5577,1.5577,1.5577,1.5577,582400000.0
2008-03-21 19:49:00,1.5577,1.5577,1.5577,1.5577,587600000.0
2008-03-21 19:50:00,1.5577,1.5577,1.5577,1.5577,598000000.0
2008-03-21 19:51:00,1.5577,1.5577,1.5577,1.5577,229900000.0
2008-03-21 19:52:00,1.5577,1.5578,1.5577,1.5578,74800000.0
2008-03-21 19:53:00,1.5578,1.5579,1.5578,1.5579,151900000.0
2008-03-21 19:54:00,1.5579,1.5579,1.5579,1.5579,88800000.0
2008-03-21 19:55:00,1.5579,1.5579,1.5579,1.5579,89600000.0
2008-03-21 19:56:00,1.5579,1.5579,1.55785,1.5579,87200000.0
2008-03-21 19:57:00,1.5579,1.55795,1.5579,1.5579,98600000.0
2008-03-21 19:58:00,1.5579,1.5579,1.55785,1.5579,89600000.0
2008-03-21 19:59:00,1.5579,1.5579,1.5579,1.5579,90000000.0
2008-03-21 20:00:00,1.5579,1.55805,1.5578,1.55795,109200000.0
2008-03-21 20:01:00,1.55795,1.558,1.5577,1.55775,752100000.0
2008-03-21 20:02:00,1.55775,1.5578,1.55775,1.5578,2100500000.0
2008-03-21 20:03:00,1.5573,1.5573,1.5573,1.5573,1395700000.0
2008-03-21 20:04:00,1.5578,1.5578,1.5577,1.55775,1395700000.0
2008-03-21 20:05:00,1.55775,1.55775,1.5577,1.5577,2054800000.0
2008-03-21 20:06:00,1.5571,1.5573,1.5571,1.5573,565600000.0
2008-03-21 20:07:00,1.5572,1.5573,1.5572,1.5573,565600000.0
2008-03-21 20:08:00,1.5574,1.5575,1.5574,1.5575,565600000.0
2008-03-21 20:09:00,1.5573,1.5573,1.5572,1.5572,565600000.0
2008-03-21 20:10:00,1.5571,1.5572,1.5571,1.5572,565600000.0
2008-03-21 20:11:00,1.5571,1.5576,1.5571,1.5576,565600000.0
2008-03-21 20:12:00,1.5575,1.5575,1.5574,1.5574,565600000.0
2008-03-21 20:13:00,1.5577,1.5577,1.5573,1.5573,565600000.0
2008-03-21 20:14:00,1.5573,1.5574,1.5573,1.5574,462900000.0
2008-03-21 20:15:00,1.5574,1.5574,1.5573,1.5573,541300000.0
2008-03-21 20:16:00,1.5573,1.5573,1.5573,1.5573,587600000.0
2008-03-21 20:17:00,1.5573,1.5573,1.5573,1.5573,590200000.0
2008-03-21 20:18:00,1.5573,1.5573,1.5573,1.5573,579800000.0
2008-03-21 20:19:00,1.5573,1.5573,1.5573,1.5573,579800000.0
2008-03-21 20:20:00,1.5573,1.5573,1.5573,1.5573,480900000.0
2008-03-21 20:21:00,1.5573,1.5573,1.5573,1.5573,68400000.0
2008-03-21 20:22:00,1.5573,1.5573,1.5573,1.5573,67200000.0
2008-03-21 20:23:00,1.5573,1.5573,1.5573,1.5573,319400000.0
2008-03-21 20:24:00,1.5573,1.5573,1.5573,1.5573,579800000.0
2008-03-21 20:25:00,1.5573,1.5573,1.5573,1.5573,579800000.0
2008-03-21 20:26:00,1.5573,1.55735,1.5573,1.55735,226500000.0
2008-03-21 20:27:00,1.55735,1.55735,1.5573,1.5573,260400000.0
2008-03-21 20:28:00,1.5573,1.55735,1.5573,1.55735,203200000.0
2008-03-21 20:29:00,1.55735,1.5574,1.55725,1.5574,86000000.0
2008-03-21 20:30:00,1.5574,1.5574,1.5574,1.5574,178400000.0
2008-03-21 20:31:00,1.5574,1.5574,1.5574,1.5574,186400000.0
2008-03-21 20:32:00,1.5574,1.5574,1.5574,1.5574,180000000.0
2008-03-21 20:33:00,1.5574,1.5574,1.5574,1.5574,262400000.0
2008-03-21 20:34:00,1.5574,1.5574,1.5574,1.5574,476800000.0
2008-03-21 20:35:00,1.5574,1.5574,1.5574,1.5574,623600000.0
2008-03-21 20:36:00,1.5574,1.55775,1.5574,1.55755,456300000.0
2008-03-21 20:37:00,1.55755,1.55775,1.55755,1.55775,89200000.0
2008-03-21 20:38:00,1.55775,1.55775,1.55745,1.55745,94000000.0
2008-03-21 20:39:00,1.55745,1.55755,1.5572,1.5572,252100000.0
2008-03-21 20:40:00,1.5572,1.5572,1.5571,1.5571,1926400000.0
2008-03-21 20:41:00,1.5574,1.5574,1.5574,1.5574,431200000.0
2008-03-21 20:42:00,1.5575,1.5575,1.5574,1.5575,431200000.0
2008-03-21 20:43:00,1.5571,1.5571,1.5571,1.5571,431200000.0
2008-03-21 20:44:00,1.5571,1.5571,1.5571,1.5571,852000000.0
2008-03-21 20:45:00,1.5576,1.5576,1.5575,1.5575,376400000.0
2008-03-21 20:46:00,1.5571,1.5571,1.5569,1.5569,376400000.0
2008-03-21 20:47:00,1.5569,1.5569,1.5569,1.5569,616000000.0
2008-03-21 20:48:00,1.5569,1.5569,1.5568,1.5568,541100000.0
2008-03-21 20:49:00,1.5568,1.55685,1.5568,1.5568,540400000.0
2008-03-21 20:50:00,1.5568,1.5568,1.5568,1.5568,537600000.0
2008-03-21 20:51:00,1.5568,1.5568,1.5568,1.5568,533600000.0
2008-03-21 20:52:00,1.5568,1.55685,1.5568,1.55685,262400000.0
2008-03-21 20:53:00,1.55685,1.55685,1.55685,1.55685,67500000.0
2008-03-21 20:54:00,1.55685,1.55685,1.55685,1.55685,66300000.0
2008-03-21 20:55:00,1.55685,1.55685,1.55685,1.55685,67500000.0
2008-03-21 20:56:00,1.55685,1.55685,1.55685,1.55685,67500000.0
2008-03-21 20:57:00,1.55685,1.55685,1.55685,1.55685,67200000.0
2008-03-21 20:58:00,1.55685,1.55685,1.55685,1.55685,67800000.0
2008-03-21 20:59:00,1.55685,1.55685,1.5568,1.5568,67200000.0
2008-03-21 21:00:00,1.5568,1.5568,1.5567,1.5567,179000000.0
2008-03-21 21:01:00,1.5567,1.5567,1.5566,1.5567,193200000.0
2008-03-21 21:02:00,1.5567,1.5567,1.5567,1.5567,179200000.0
2008-03-21 21:03:00,1.5567,1.5567,1.5567,1.5567,180000000.0
2008-03-21 21:04:00,1.5567,1.5567,1.5567,1.5567,181600000.0
2008-03-21 21:05:00,1.5567,1.5567,1.5567,1.5567,179200000.0
2008-03-21 21:06:00,1.5567,1.5567,1.5566,1.5566,362000000.0
2008-03-21 21:07:00,1.5566,1.5566,1.5566,1.5566,264000000.0
2008-03-21 21:08:00,1.5566,1.5567,1.5566,1.5566,263600000.0
2008-03-21 21:09:00,1.5566,1.5566,1.5566,1.5566,267600000.0
2008-03-21 21:10:00,1.5566,1.5567,1.5566,1.5566,262000000.0
2008-03-21 21:11:00,1.5566,1.5566,1.5565,1.5565,254400000.0
2008-03-21 21:12:00,1.5565,1.5566,1.5565,1.5566,359200000.0
2008-03-21 21:13:00,1.5566,1.5566,1.5566,1.5566,442000000.0
2008-03-21 21:14:00,1.5566,1.5566,1.5566,1.5566,300000000.0
2008-03-21 21:15:00,1.5566,1.5566,1.5566,1.5566,268800000.0
2008-03-21 21:16:00,1.5566,1.5566,1.5566,1.5566,302000000.0
2008-03-21 21:17:00,1.5566,1.5566,1.5566,1.5566,234400000.0
2008-03-21 21:18:00,1.5566,1.5566,1.5566,1.5566,256000000.0
2008-03-21 21:19:00,1.5566,1.5566,1.5566,1.5566,209200000.0
2008-03-21 21:20:00,1.5566,1.5566,1.5566,1.5566,180000000.0
2008-03-21 21:22:00,1.5574,1.5575,1.5574,1.5574,1914000000.0
2008-03-21 21:23:00,1.5575,1.5575,1.5573,1.5573,1914000000.0
2008-03-21 21:24:00,1.5566,1.5566,1.5566,1.5566,1914000000.0
2008-03-21 21:25:00,1.5566,1.5566,1.5566,1.5566,268800000.0
2008-03-21 21:26:00,1.5566,1.5566,1.5566,1.5566,266400000.0
2008-03-21 21:27:00,1.5566,1.5567,1.5566,1.5567,320400000.0
2008-03-21 21:28:00,1.5567,1.5567,1.5567,1.5567,406800000.0
2008-03-21 21:29:00,1.5567,1.5567,1.5567,1.5567,401200000.0
2008-03-21 21:30:00,1.5567,1.5567,1.5567,1.5567,442000000.0
2008-03-21 21:31:00,1.5567,1.5567,1.5567,1.5567,446000000.0
2008-03-21 21:32:00,1.5567,1.5567,1.5567,1.5567,444000000.0
2008-03-21 21:33:00,1.5567,1.5567,1.5567,1.5567,446000000.0
2008-03-21 21:34:00,1.5567,1.5567,1.5567,1.5567,448000000.0
2008-03-21 21:35:00,1.5567,1.5567,1.5562,1.5562,446300000.0
2008-03-21 21:36:00,1.5562,1.5562,1.5562,1.5562,66900000.0
2008-03-21 21:37:00,1.5562,1.5562,1.55615,1.55615,67800000.0
2008-03-21 21:38:00,1.55615,1.55615,1.55615,1.55615,67500000.0
2008-03-21 21:39:00,1.55615,1.55615,1.55615,1.55615,67500000.0
2008-03-21 21:40:00,1.55615,1.5567,1.55615,1.5567,386300000.0
2008-03-21 21:41:00,1.5567,1.5567,1.5567,1.5567,446000000.0
2008-03-21 21:42:00,1.5567,1.5568,1.5567,1.5568,439800000.0
2008-03-21 21:43:00,1.5568,1.5568,1.5567,1.5567,590400000.0
2008-03-21 21:44:00,1.5567,1.5567,1.5567,1.5567,1052800000.0
2008-03-21 21:45:00,1.5567,1.5568,1.5567,1.5568,801400000.0
2008-03-21 21:46:00,1.5568,1.5568,1.5568,1.5568,379800000.0
2008-03-21 21:47:00,1.5568,1.5569,1.5568,1.5569,359600000.0
2008-03-21 21:48:00,1.5569,1.5571,1.5569,1.5571,688400000.0
2008-03-21 21:49:00,1.5571,1.5571,1.5568,1.5568,433500000.0
2008-03-21 21:50:00,1.5568,1.5568,1.55675,1.5568,356400000.0
2008-03-21 21:51:00,1.5568,1.5568,1.5568,1.5568,371400000.0
2008-03-21 21:52:00,1.5568,1.5568,1.5568,1.5568,403200000.0
2008-03-21 21:53:00,1.5568,1.5568,1.5568,1.5568,405000000.0
2008-03-21 21:54:00,1.5568,1.5568,1.5568,1.5568,406800000.0
2008-03-21 21:55:00,1.5568,1.5568,1.5568,1.5568,403200000.0
2008-03-21 21:56:00,1.5568,1.5568,1.5568,1.5568,401400000.0
2008-03-21 21:57:00,1.5568,1.5568,1.5568,1.5568,406800000.0
2008-03-21 21:58:00,1.5568,1.5568,1.5568,1.5568,405000000.0
2008-03-21 21:59:00,1.5568,1.5568,1.5567,1.5567,531800000.0
2008-03-21 22:00:00,1.5567,1.5568,1.5567,1.5567,681600000.0
2008-03-21 22:01:00,1.5567,1.5568,1.5567,1.5568,1894000000.0
2008-03-21 22:02:00,1.5568,1.5568,1.5567,1.5567,1533600000.0
2008-03-21 22:03:00,1.5567,1.5567,1.5566,1.5566,442500000.0
2008-03-21 22:04:00,1.5566,1.5566,1.5566,1.5566,792400000.0
2008-03-21 22:05:00,1.5566,1.5566,1.5566,1.5566,802800000.0
2008-03-21 22:06:00,1.5566,1.5566,1.5566,1.5566,806400000.0
2008-03-21 22:07:00,1.5566,1.5568,1.5566,1.5568,366400000.0
2008-03-21 22:08:00,1.5568,1.5568,1.5568,1.5568,356800000.0
2008-03-21 22:09:00,1.5568,1.5568,1.5568,1.5568,358400000.0
2008-03-21 22:10:00,1.5568,1.5568,1.5568,1.5568,360000000.0
2008-03-21 22:11:00,1.5568,1.5568,1.5568,1.5568,356800000.0
2008-03-21 22:12:00,1.5568,1.5568,1.5568,1.5568,361600000.0
2008-03-21 22:13:00,1.5568,1.5568,1.55675,1.55675,350200000.0
2008-03-21 22:14:00,1.55675,1.55675,1.5567,1.5567,256400000.0
2008-03-21 22:15:00,1.5567,1.5568,1.5567,1.5567,373500000.0
2008-03-21 22:16:00,1.5567,1.5567,1.5567,1.5567,396000000.0
2008-03-21 22:17:00,1.5567,1.5567,1.5566,1.5566,418100000.0
2008-03-21 22:18:00,1.5566,1.55665,1.5566,1.55665,400500000.0
2008-03-21 22:19:00,1.55665,1.5567,1.55665,1.5567,285000000.0
2008-03-21 22:20:00,1.5567,1.5567,1.5567,1.5567,403200000.0
2008-03-21 22:21:00,1.5567,1.5567,1.5567,1.5567,403200000.0
2008-03-21 22:22:00,1.5567,1.5568,1.5567,1.5568,399000000.0
2008-03-21 22:23:00,1.5568,1.5568,1.5567,1.5567,358400000.0
2008-03-21 22:24:00,1.5567,1.5567,1.5566,1.5566,725400000.0
2008-03-21 22:25:00,1.5566,1.5566,1.5566,1.5566,873600000.0
2008-03-21 22:26:00,1.5566,1.5566,1.5566,1.5566,741800000.0
2008-03-21 22:27:00,1.5566,1.5566,1.5566,1.5566,627200000.0
2008-03-21 22:28:00,1.5566,1.5566,1.5566,1.5566,644000000.0
2008-03-21 22:29:00,1.5566,1.5568,1.55655,1.5568,745000000.0
2008-03-21 22:31:00,1.5567,1.5568,1.55665,1.5568,1605100000.0
2008-03-21 22:32:00,1.5568,1.55685,1.5541,1.5541,845400000.0
2008-03-21 22:33:00,1.5541,1.5568,1.5541,1.5568,27300000.0
2008-03-21 22:34:00,1.5568,1.5569,1.5568,1.5568,77300000.0
2008-03-21 22:35:00,1.5568,1.55685,1.5568,1.5568,336900000.0
2008-03-21 22:36:00,1.5568,1.5568,1.5568,1.5568,401400000.0
2008-03-21 22:37:00,1.5568,1.558,1.5568,1.558,362400000.0
2008-03-21 22:38:00,1.558,1.5581,1.558,1.558,401600000.0
2008-03-21 22:39:00,1.558,1.5582,1.558,1.5582,748000000.0
2008-03-21 22:40:00,1.5582,1.5584,1.5581,1.5584,632900000.0
2008-03-21 22:41:00,1.5584,1.5584,1.5584,1.5584,270000000.0
2008-03-21 22:42:00,1.5584,1.5584,1.5584,1.5584,268800000.0
2008-03-21 22:43:00,1.5584,1.5584,1.5584,1.5584,266400000.0
2008-03-21 22:44:00,1.5584,1.5585,1.5584,1.5585,756000000.0
2008-03-21 22:46:00,1.5585,1.5585,1.5574,1.5579,1860800000.0
2008-03-21 22:47:00,1.5579,1.5579,1.557,1.5572,264100000.0
2008-03-21 22:48:00,1.5572,1.5573,1.5572,1.5572,397300000.0
2008-03-21 22:49:00,1.5572,1.5572,1.5572,1.5572,401400000.0
2008-03-21 22:50:00,1.5572,1.5572,1.5572,1.5572,405000000.0
2008-03-21 22:51:00,1.5572,1.5572,1.5571,1.5571,215800000.0
2008-03-21 22:52:00,1.5571,1.5571,1.5571,1.5571,179200000.0
2008-03-21 22:53:00,1.5571,1.5571,1.5565,1.5565,260000000.0
2008-03-21 22:54:00,1.5565,1.5565,1.5565,1.5565,50400000.0
2008-03-21 22:55:00,1.5565,1.5565,1.5565,1.5565,178400000.0
2008-03-21 22:56:00,1.5565,1.5565,1.5565,1.5565,155200000.0
2008-03-21 22:57:00,1.5565,1.5565,1.5565,1.5565,172800000.0
2008-03-21 22:58:00,1.5565,1.5565,1.5565,1.5565,179200000.0
2008-03-21 22:59:00,1.5565,1.5565,1.5565,1.5565,177600000.0
2008-03-23 23:00:00,1.55732,1.55781,1.5573,1.55781,1635699999.0
2008-03-23 23:01:00,1.55793,1.55806,1.55792,1.55801,1502199994.0
2008-03-23 23:02:00,1.5573,1.5576,1.55725,1.5574,1676399998.0
2008-03-23 23:03:00,1.55749,1.55788,1.55726,1.55759,1578699995.0
2008-03-23 23:04:00,1.55756,1.55855,1.55756,1.55855,1783899994.0
2008-03-23 23:05:00,1.55864,1.55892,1.55816,1.55855,1637999996.0
2008-03-23 23:06:00,1.55844,1.55873,1.55844,1.55863,1764700004.0
2008-03-23 23:07:00,1.55868,1.55868,1.55797,1.55805,1689399999.0
2008-03-23 23:08:00,1.5581,1.55883,1.5581,1.55845,1725100000.0
2008-03-23 23:09:00,1.55849,1.55885,1.55838,1.55845,1667500001.0
2008-03-23 23:10:00,1.55834,1.55879,1.55831,1.55844,1685700002.0
2008-03-23 23:11:00,1.55862,1.55872,1.55855,1.55855,1761199999.0
2008-03-23 23:12:00,1.55846,1.55871,1.55838,1.55861,1707799995.0
2008-03-23 23:13:00,1.55869,1.5589,1.55845,1.55868,1719100001.0
2008-03-23 23:14:00,1.55842,1.55973,1.55842,1.55904,1593600000.0
2008-03-23 23:15:00,1.55852,1.55887,1.5585,1.55865,1733100004.0
2008-03-23 23:16:00,1.55819,1.5587,1.55817,1.55838,1763899995.0
2008-03-23 23:17:00,1.5585,1.5587,1.5585,1.5586,1685499998.0
2008-03-23 23:18:00,1.5581,1.55812,1.5581,1.5581,1653299997.0
2008-03-23 23:19:00,1.55845,1.55864,1.55834,1.55839,1782100000.0
2008-03-23 23:20:00,1.55837,1.55862,1.55835,1.55835,1522299999.0
2008-03-23 23:21:00,1.55826,1.55845,1.55806,1.5582,1924199992.0
2008-03-23 23:22:00,1.55793,1.55793,1.5579,1.5579,1899599996.0
2008-03-23 23:23:00,1.55817,1.55835,1.55747,1.55776,1692299995.0
2008-03-23 23:24:00,1.5578,1.55808,1.55776,1.55776,1686399991.0
2008-03-23 23:25:00,1.55804,1.55804,1.55763,1.55763,1664499995.0
2008-03-23 23:26:00,1.55758,1.55806,1.55758,1.55787,1585600001.0
2008-03-23 23:27:00,1.55786,1.55809,1.55773,1.55779,1841799997.0
2008-03-23 23:28:00,1.55775,1.55799,1.5577,1.55792,1645100000.0
2008-03-23 23:29:00,1.55798,1.55798,1.55753,1.55755,1737199999.0
2008-03-23 23:30:00,1.55761,1.55792,1.55761,1.55785,1716199994.0
2008-03-23 23:31:00,1.55787,1.55826,1.55747,1.55757,1563400000.0
2008-03-23 23:32:00,1.55814,1.55846,1.55777,1.55786,1871699996.0
2008-03-23 23:33:00,1.55784,1.55821,1.5578,1.55798,1679500003.0
2008-03-23 23:34:00,1.55773,1.55824,1.55761,1.55824,1788000000.0
2008-03-23 23:35:00,1.55836,1.5586,1.55823,1.55825,1521500001.0
2008-03-23 23:36:00,1.55793,1.55808,1.5579,1.55793,1591000001.0
2008-03-23 23:37:00,1.55802,1.5582,1.55797,1.55805,1755299999.0
2008-03-23 23:38:00,1.55788,1.55814,1.55786,1.55793,1661599993.0
2008-03-23 23:39:00,1.55775,1.55784,1.55762,1.55771,1709199999.0
2008-03-23 23:40:00,1.55753,1.55755,1.5575,1.5575,1704700003.0
2008-03-23 23:41:00,1.5579,1.558,1.5579,1.558,444000000.0
2008-03-23 23:47:00,1.55805,1.55815,1.55793,1.558,1327799983.0
2008-03-23 23:48:00,1.55756,1.55818,1.55756,1.55776,1153699992.0
2008-03-23 23:49:00,1.558,1.558,1.558,1.558,300000000.0
2008-03-24 00:00:00,1.5601,1.5601,1.5601,1.5601,467000000.0
2008-03-24 00:05:00,1.558,1.558,1.5576,1.5579,467000000.0
2008-03-24 00:06:00,1.5579,1.5579,1.5579,1.5579,361500000.0
2008-03-24 00:07:00,1.5579,1.5579,1.5579,1.5579,402600000.0
2008-03-24 00:08:00,1.5579,1.5579,1.5579,1.5579,380200000.0
2008-03-24 00:09:00,1.5579,1.5579,1.5579,1.5579,360000000.0
2008-03-24 00:10:00,1.5579,1.5579,1.5579,1.5579,354400000.0
2008-03-24 00:11:00,1.5579,1.5579,1.5576,1.5579,348800000.0
2008-03-24 00:12:00,1.5579,1.5583,1.5576,1.5582,737000001.0
2008-03-24 00:14:00,1.559,1.5591,1.559,1.5591,1860000000.0
2008-03-24 00:16:00,1.5592,1.5593,1.5591,1.5591,1860000000.0
2008-03-24 00:17:00,1.559,1.559,1.559,1.559,1860000000.0
2008-03-24 00:19:00,1.5591,1.5593,1.5591,1.5591,1860000000.0
2008-03-24 00:20:00,1.5593,1.5593,1.5591,1.5591,1860000000.0
2008-03-24 00:22:00,1.5592,1.5592,1.5591,1.5591,1860000000.0
2008-03-24 00:23:00,1.5585,1.559,1.5585,1.559,1860000000.0
2008-03-24 00:24:00,1.5592,1.5592,1.5591,1.5591,1028000000.0
2008-03-24 00:25:00,1.5592,1.5592,1.5592,1.5592,1028000000.0
2008-03-24 00:27:00,1.5593,1.5593,1.5592,1.5592,1028000000.0
2008-03-24 00:30:00,1.5591,1.5591,1.559,1.5591,1028000000.0
2008-03-24 00:32:00,1.5593,1.5594,1.5593,1.5594,1028000000.0
2008-03-24 00:33:00,1.5593,1.5593,1.5593,1.5593,1028000000.0
2008-03-24 00:34:00,1.5592,1.5592,1.5592,1.5592,1028000000.0
2008-03-24 00:35:00,1.5593,1.5593,1.5592,1.5592,1028000000.0
2008-03-24 00:36:00,1.5593,1.5594,1.5591,1.5593,1028000000.0
2008-03-24 00:37:00,1.5592,1.5592,1.5592,1.5592,1028000000.0
2008-03-24 00:38:00,1.5593,1.5594,1.5592,1.5594,1028000000.0
2008-03-24 00:39:00,1.5596,1.5596,1.5595,1.5595,1028000000.0
2008-03-24 00:40:00,1.5595,1.5602,1.55945,1.55965,1638400000.0
2008-03-24 00:41:00,1.55965,1.56025,1.5595,1.5602,1455600000.0
2008-03-24 00:42:00,1.5592,1.5592,1.5591,1.5591,621900000.0
2008-03-24 00:43:00,1.5602,1.5602,1.56005,1.56005,621900000.0
2008-03-24 00:44:00,1.56005,1.56005,1.56005,1.56005,88800000.0
2008-03-24 00:45:00,1.5592,1.5593,1.5592,1.5593,1397900000.0
2008-03-24 00:46:00,1.5592,1.5593,1.5592,1.5593,1397900000.0
2008-03-24 00:47:00,1.5592,1.5592,1.5592,1.5592,1397900000.0
2008-03-24 00:48:00,1.5602,1.5602,1.56005,1.5601,1397900000.0
2008-03-24 00:49:00,1.5601,1.56015,1.5599,1.5599,1243200000.0
2008-03-24 00:50:00,1.5599,1.5599,1.5598,1.5598,1787199999.0
2008-03-24 00:51:00,1.5591,1.5591,1.5589,1.5589,2096400000.0
2008-03-24 00:52:00,1.559,1.559,1.5589,1.5589,2096400000.0
2008-03-24 00:53:00,1.559,1.559,1.559,1.559,2096400000.0
2008-03-24 00:54:00,1.5589,1.559,1.5588,1.5589,2096400000.0
2008-03-24 00:55:00,1.559,1.5591,1.559,1.559,2096400000.0
2008-03-24 00:56:00,1.5597,1.5597,1.5596,1.5597,2096400000.0
2008-03-24 00:57:00,1.559,1.5591,1.559,1.5591,721800000.0
2008-03-24 00:58:00,1.559,1.5592,1.559,1.5592,721800000.0
2008-03-24 00:59:00,1.5591,1.5593,1.5591,1.5592,721800000.0
2008-03-24 01:00:00,1.5594,1.5594,1.5592,1.5593,721800000.0
2008-03-24 01:01:00,1.5596,1.56,1.5595,1.5598,721800000.0
2008-03-24 01:02:00,1.5599,1.5601,1.5599,1.5601,721800000.0
2008-03-24 01:03:00,1.5602,1.5602,1.5602,1.5602,721800000.0
2008-03-24 01:04:00,1.5601,1.5601,1.5601,1.5601,721800000.0
2008-03-24 01:05:00,1.56,1.5601,1.56,1.5601,721800000.0
2008-03-24 01:06:00,1.5602,1.5603,1.5602,1.5603,721800000.0
2008-03-24 01:08:00,1.5599,1.5599,1.5599,1.5599,721800000.0
2008-03-24 01:09:00,1.5599,1.5599,1.55825,1.5593,685900000.0
2008-03-24 01:10:00,1.5614,1.5614,1.5612,1.5612,1120800000.0
2008-03-24 01:11:00,1.5589,1.559,1.5589,1.559,1120800000.0
2008-03-24 01:12:00,1.5611,1.5612,1.5611,1.5612,962200000.0
2008-03-24 01:13:00,1.5613,1.5614,1.5613,1.5614,962200000.0
2008-03-24 01:14:00,1.5591,1.5591,1.5589,1.5589,962200000.0
2008-03-24 01:15:00,1.5589,1.5589,1.5589,1.5589,954800000.0
2008-03-24 01:16:00,1.5589,1.5592,1.5588,1.5588,2004000061.0
2008-03-24 01:17:00,1.5615,1.5616,1.5615,1.5615,627100000.0
2008-03-24 01:18:00,1.5614,1.5614,1.5614,1.5614,627100000.0
2008-03-24 01:19:00,1.5615,1.5615,1.5615,1.5615,627100000.0
2008-03-24 01:20:00,1.5616,1.5616,1.5615,1.5615,627100000.0
2008-03-24 01:21:00,1.5616,1.5619,1.5616,1.5619,627100000.0
2008-03-24 01:22:00,1.5618,1.5618,1.5618,1.5618,627100000.0
2008-03-24 01:23:00,1.5619,1.5619,1.5618,1.5618,627100000.0
2008-03-24 01:24:00,1.5619,1.5619,1.5618,1.5618,627100000.0
2008-03-24 01:26:00,1.5617,1.5617,1.5616,1.5616,627100000.0
2008-03-24 01:27:00,1.5617,1.5618,1.5617,1.5618,627100000.0
2008-03-24 01:28:00,1.562,1.5622,1.562,1.5622,627100000.0
2008-03-24 01:29:00,1.5621,1.5622,1.562,1.5621,627100000.0
2008-03-24 01:30:00,1.5622,1.5622,1.5621,1.5621,627100000.0
2008-03-24 01:31:00,1.559,1.559,1.559,1.559,627100000.0
2008-03-24 01:33:00,1.5625,1.5626,1.5625,1.5626,1405800000.0
2008-03-24 01:35:00,1.5627,1.5627,1.5626,1.5626,1405800000.0
2008-03-24 01:36:00,1.5627,1.5627,1.5626,1.5626,1405800000.0
2008-03-24 01:37:00,1.5625,1.5626,1.5623,1.5624,1405800000.0
2008-03-24 01:38:00,1.5625,1.5625,1.5624,1.5624,1405800000.0
2008-03-24 01:39:00,1.559,1.559,1.5589,1.5589,1405800000.0
2008-03-24 01:40:00,1.5623,1.5624,1.5622,1.5624,1355200000.0
2008-03-24 01:41:00,1.5623,1.5625,1.5621,1.5625,1355200000.0
2008-03-24 01:42:00,1.5626,1.5626,1.5626,1.5626,1355200000.0
2008-03-24 01:43:00,1.5625,1.5626,1.5625,1.5626,1355200000.0
2008-03-24 01:44:00,1.5625,1.5626,1.5625,1.5626,1355200000.0
2008-03-24 01:46:00,1.5627,1.5627,1.5626,1.5626,1355200000.0
2008-03-24 01:47:00,1.5627,1.5627,1.5626,1.5626,1355200000.0
2008-03-24 01:48:00,1.5625,1.5626,1.5625,1.5626,1355200000.0
2008-03-24 01:49:00,1.5625,1.5625,1.5625,1.5625,1355200000.0
2008-03-24 01:50:00,1.5589,1.5589,1.5589,1.5589,1355200000.0
2008-03-24 01:51:00,1.5589,1.5589,1.5589,1.5589,1299200000.0
2008-03-24 01:52:00,1.5589,1.55895,1.5589,1.55895,472000000.0
2008-03-24 01:53:00,1.55895,1.55895,1.55895,1.55895,359200000.0
2008-03-24 01:54:00,1.55895,1.55895,1.5584,1.5584,354400000.0
2008-03-24 01:55:00,1.5584,1.55885,1.5584,1.55885,1402200063.0
2008-03-24 01:57:00,1.5623,1.5626,1.5623,1.5625,1919700048.0
2008-03-24 01:58:00,1.5623,1.5625,1.5623,1.5625,1919700048.0
2008-03-24 01:59:00,1.5622,1.5622,1.5622,1.5622,1919700048.0
2008-03-24 02:00:00,1.5591,1.5596,1.5591,1.5596,1919700048.0
2008-03-24 02:01:00,1.5624,1.5624,1.5621,1.5621,907300001.0
2008-03-24 02:02:00,1.56,1.56035,1.56,1.5601,907300001.0
2008-03-24 02:03:00,1.5601,1.5603,1.5597,1.5597,1175600000.0
2008-03-24 02:04:00,1.5623,1.5625,1.5623,1.5625,1996100061.0
2008-03-24 02:05:00,1.5624,1.5625,1.5624,1.5624,1996100061.0
2008-03-24 02:06:00,1.5625,1.5625,1.5622,1.5624,1996100061.0
2008-03-24 02:07:00,1.5625,1.5626,1.5624,1.5626,1996100061.0
2008-03-24 02:08:00,1.5606,1.5616,1.5606,1.5615,1996100061.0
2008-03-24 02:09:00,1.5624,1.5625,1.5624,1.5625,936600000.0
2008-03-24 02:10:00,1.5624,1.5625,1.5624,1.5625,936600000.0
2008-03-24 02:11:00,1.5624,1.5624,1.5624,1.5624,936600000.0
2008-03-24 02:12:00,1.5625,1.5625,1.5624,1.5625,936600000.0
2008-03-24 02:13:00,1.5624,1.5624,1.5624,1.5624,936600000.0
2008-03-24 02:14:00,1.5623,1.5625,1.5623,1.5625,936600000.0
2008-03-24 02:15:00,1.5624,1.5625,1.5624,1.5625,936600000.0
2008-03-24 02:17:00,1.5626,1.5626,1.5625,1.5625,936600000.0
2008-03-24 02:19:00,1.5626,1.5626,1.5626,1.5626,936600000.0
2008-03-24 02:20:00,1.5615,1.5615,1.5615,1.5615,936600000.0
2008-03-24 02:21:00,1.5615,1.5619,1.56135,1.5617,1990399988.0
2008-03-24 02:22:00,1.5625,1.5626,1.5625,1.5626,1706800029.0
2008-03-24 02:23:00,1.5617,1.562,1.5617,1.5618,1706800029.0
2008-03-24 02:24:00,1.5627,1.5627,1.5625,1.5625,1958400000.0
2008-03-24 02:25:00,1.5624,1.5624,1.5624,1.5624,1958400000.0
2008-03-24 02:26:00,1.5616,1.5616,1.56145,1.5616,1958400000.0
2008-03-24 02:28:00,1.5624,1.5625,1.5624,1.5625,1443399992.0
2008-03-24 02:29:00,1.56215,1.5622,1.5621,1.5622,1443399992.0
2008-03-24 02:30:00,1.5622,1.5623,1.5618,1.5621,2026200058.0
2008-03-24 02:31:00,1.5621,1.5626,1.5621,1.5625,1719400067.0
2008-03-24 02:32:00,1.5625,1.5626,1.5624,1.5625,1132200000.0
2008-03-24 02:33:00,1.5625,1.5625,1.5623,1.5624,1424800006.0
2008-03-24 02:34:00,1.5624,1.5627,1.5624,1.5627,1332600002.0
2008-03-24 02:35:00,1.5627,1.5627,1.5626,1.5626,665800001.0
2008-03-24 02:36:00,1.5626,1.5627,1.5621,1.5625,1924500004.0
2008-03-24 02:37:00,1.5627,1.5627,1.5627,1.5627,1513800057.0
2008-03-24 02:38:00,1.5626,1.5626,1.5626,1.5626,1513800057.0
2008-03-24 02:39:00,1.5621,1.5623,1.562,1.56215,1513800057.0
2008-03-24 02:40:00,1.56215,1.56215,1.56215,1.56215,88800000.0
2008-03-24 02:41:00,1.56215,1.5626,1.56215,1.56215,123400000.0
2008-03-24 02:42:00,1.56215,1.5627,1.56215,1.5624,1321100000.0
2008-03-24 02:43:00,1.56235,1.5625,1.56235,1.5625,1285700000.0
2008-03-24 02:44:00,1.5625,1.5626,1.56245,1.5625,1297500000.0
2008-03-24 02:45:00,1.5625,1.5625,1.56245,1.56245,1425400000.0
2008-03-24 02:46:00,1.5625,1.5625,1.56245,1.5625,1017000000.0
2008-03-24 02:47:00,1.5625,1.5625,1.5625,1.5625,936600000.0
2008-03-24 02:48:00,1.5625,1.5626,1.56245,1.56245,1181000000.0
2008-03-24 02:49:00,1.56245,1.5625,1.5624,1.5625,1224400000.0
2008-03-24 02:50:00,1.5625,1.5625,1.56205,1.5621,366200000.0
2008-03-24 02:51:00,1.5621,1.56215,1.5621,1.56215,90000000.0
2008-03-24 02:52:00,1.56215,1.56215,1.56215,1.56215,88400000.0
2008-03-24 02:53:00,1.56215,1.56215,1.56215,1.56215,88400000.0
2008-03-24 02:54:00,1.56215,1.56235,1.56215,1.56235,291100000.0
2008-03-24 02:55:00,1.56235,1.56235,1.56215,1.56215,734800000.0
2008-03-24 02:56:00,1.56215,1.56215,1.56215,1.56215,88800000.0
2008-03-24 02:57:00,1.56215,1.5624,1.56215,1.5624,1796400000.0
2008-03-24 02:58:00,1.5624,1.5625,1.56235,1.5625,940800000.0
2008-03-24 02:59:00,1.5625,1.5625,1.56215,1.56215,285500000.0
2008-03-24 03:00:00,1.56215,1.56215,1.5621,1.56215,90800000.0
2008-03-24 03:01:00,1.56215,1.56215,1.56215,1.56215,88000000.0
2008-03-24 03:02:00,1.56215,1.56215,1.56215,1.56215,1179400000.0
2008-03-24 03:03:00,1.5626,1.5627,1.5624,1.5624,2139400000.0
2008-03-24 03:04:00,1.5625,1.5625,1.5622,1.5624,2139400000.0
2008-03-24 03:05:00,1.5625,1.5625,1.5622,1.5622,2139400000.0
2008-03-24 03:06:00,1.56255,1.56265,1.56225,1.5624,2139400000.0
2008-03-24 03:07:00,1.5624,1.5626,1.5624,1.5626,1906200000.0
2008-03-24 03:08:00,1.5626,1.5626,1.5624,1.5624,932200000.0
2008-03-24 03:09:00,1.5624,1.5624,1.5624,1.5624,1588000000.0
2008-03-24 03:10:00,1.5626,1.5626,1.5625,1.5625,1957100000.0
2008-03-24 03:11:00,1.5623,1.5624,1.5623,1.5623,1957100000.0
2008-03-24 03:12:00,1.5624,1.5625,1.5623,1.5625,1957100000.0
2008-03-24 03:13:00,1.5626,1.5626,1.5623,1.5623,1957100000.0
2008-03-24 03:15:00,1.5624,1.5625,1.5624,1.5625,1957100000.0
2008-03-24 03:16:00,1.5626,1.5628,1.5626,1.5628,1957100000.0
2008-03-24 03:17:00,1.5629,1.5629,1.5629,1.5629,1957100000.0
2008-03-24 03:19:00,1.563,1.563,1.563,1.563,1957100000.0
2008-03-24 03:20:00,1.5629,1.5631,1.5629,1.563,1957100000.0
2008-03-24 03:21:00,1.5629,1.5629,1.5629,1.5629,1957100000.0
2008-03-24 03:22:00,1.5628,1.5631,1.5628,1.5631,1957100000.0
2008-03-24 03:23:00,1.563,1.5631,1.563,1.5631,1957100000.0
2008-03-24 03:24:00,1.5634,1.5638,1.5634,1.5636,1957100000.0
2008-03-24 03:25:00,1.5624,1.56245,1.5623,1.5624,1957100000.0
2008-03-24 03:26:00,1.5639,1.5639,1.5638,1.5638,1578300000.0
2008-03-24 03:27:00,1.5637,1.5638,1.5637,1.5638,1578300000.0
2008-03-24 03:28:00,1.5637,1.5638,1.5636,1.5638,1578300000.0
2008-03-24 03:29:00,1.5637,1.5637,1.5635,1.5636,1578300000.0
2008-03-24 03:30:00,1.56215,1.5624,1.5621,1.5624,1578300000.0
2008-03-24 03:31:00,1.5638,1.5638,1.5638,1.5638,1156400000.0
2008-03-24 03:32:00,1.5624,1.5624,1.5624,1.5624,1156400000.0
2008-03-24 03:33:00,1.5624,1.5624,1.5624,1.5624,886200000.0
2008-03-24 03:34:00,1.5624,1.5628,1.5622,1.5628,924000000.0
2008-03-24 03:35:00,1.5627,1.5629,1.5621,1.5625,909100000.0
2008-03-24 03:36:00,1.5625,1.5627,1.5624,1.5627,900200000.0
2008-03-24 03:37:00,1.5627,1.5627,1.5624,1.5624,973300000.0
2008-03-24 03:38:00,1.5624,1.5625,1.5624,1.5625,1031800000.0
2008-03-24 03:39:00,1.5625,1.5625,1.5624,1.5624,976300000.0
2008-03-24 03:40:00,1.5624,1.56245,1.56225,1.56225,1038500000.0
2008-03-24 03:41:00,1.56225,1.5624,1.5621,1.56215,1592200000.0
2008-03-24 03:42:00,1.56215,1.56215,1.56215,1.56215,1776000000.0
2008-03-24 03:43:00,1.56215,1.56225,1.56215,1.56225,1748500000.0
2008-03-24 03:44:00,1.56225,1.56245,1.56215,1.56245,1790400000.0
2008-03-24 03:45:00,1.5637,1.5638,1.5637,1.5638,1862600000.0
2008-03-24 03:46:00,1.5623,1.5625,1.5621,1.5621,1862600000.0
2008-03-24 03:47:00,1.5621,1.56255,1.56205,1.5623,1441300000.0
2008-03-24 03:48:00,1.5623,1.5625,1.5623,1.5624,1555800000.0
2008-03-24 03:49:00,1.5624,1.5626,1.5621,1.5621,1892500000.0
2008-03-24 03:50:00,1.5621,1.56225,1.5621,1.56225,722600000.0
2008-03-24 03:51:00,1.56225,1.5623,1.56225,1.56225,55400000.0
2008-03-24 03:52:00,1.56225,1.56225,1.56225,1.56225,43200000.0
2008-03-24 03:53:00,1.56225,1.56225,1.56225,1.56225,43200000.0
2008-03-24 03:54:00,1.56225,1.56225,1.56225,1.56225,44000000.0
2008-03-24 03:55:00,1.56225,1.5623,1.56205,1.5621,732400000.0
2008-03-24 03:56:00,1.5621,1.56235,1.562,1.5622,1734300000.0
2008-03-24 03:57:00,1.5622,1.56235,1.5622,1.56225,1935000000.0
2008-03-24 03:58:00,1.56225,1.5628,1.562,1.5628,1815600000.0
2008-03-24 03:59:00,1.5628,1.56295,1.5624,1.5627,2115700000.0
2008-03-24 04:00:00,1.5627,1.5628,1.5625,1.5627,763100000.0
2008-03-24 04:01:00,1.5627,1.5627,1.5624,1.5625,1079700000.0
2008-03-24 04:02:00,1.56235,1.5625,1.56235,1.5624,998000000.0
2008-03-24 04:03:00,1.5624,1.56255,1.56225,1.5624,905600000.0
2008-03-24 04:04:00,1.5624,1.5624,1.5621,1.5621,1166700000.0
2008-03-24 04:05:00,1.5621,1.5625,1.562,1.56205,1204000000.0
2008-03-24 04:07:00,1.56205,1.5624,1.56205,1.5623,1030200000.0
2008-03-24 04:08:00,1.5623,1.56265,1.5622,1.5623,937500000.0
2008-03-24 04:09:00,1.5623,1.56275,1.5622,1.5624,950900000.0
2008-03-24 04:10:00,1.5624,1.5626,1.5624,1.5624,916700000.0
2008-03-24 04:11:00,1.5624,1.5624,1.56225,1.56225,1120800000.0
2008-03-24 04:12:00,1.56225,1.5623,1.5621,1.5623,922200000.0
2008-03-24 04:13:00,1.5623,1.5624,1.5622,1.5622,916200000.0
2008-03-24 04:14:00,1.5622,1.5623,1.5621,1.5623,950000000.0
2008-03-24 04:15:00,1.5623,1.5627,1.5621,1.5627,929400000.0
2008-03-24 04:16:00,1.5627,1.5628,1.5626,1.5628,901300000.0
2008-03-24 04:17:00,1.5628,1.56295,1.56275,1.5628,859100000.0
2008-03-24 04:18:00,1.5628,1.563,1.5628,1.56295,708200000.0
2008-03-24 04:19:00,1.56295,1.563,1.5625,1.5625,790800000.0
2008-03-24 04:20:00,1.5625,1.563,1.5624,1.5628,795100000.0
2008-03-24 04:21:00,1.5628,1.5628,1.5626,1.5626,934000000.0
2008-03-24 04:22:00,1.5626,1.563,1.5624,1.563,902200000.0
2008-03-24 04:23:00,1.563,1.5631,1.563,1.563,928600000.0
2008-03-24 04:24:00,1.563,1.5639,1.563,1.5634,1399100000.0
2008-03-24 04:25:00,1.5634,1.5639,1.56335,1.5638,1558899999.0
2008-03-24 04:26:00,1.5638,1.56385,1.5634,1.56345,1697800000.0
2008-03-24 04:27:00,1.56345,1.5637,1.5634,1.56345,2000700000.0
2008-03-24 04:28:00,1.5645,1.5645,1.5645,1.5645,1929000000.0
2008-03-24 04:29:00,1.5636,1.5637,1.5634,1.5636,1929000000.0
2008-03-24 04:30:00,1.5645,1.5646,1.5644,1.5644,1073100000.0
2008-03-24 04:31:00,1.5643,1.5643,1.5643,1.5643,1073100000.0
2008-03-24 04:33:00,1.5636,1.56395,1.5634,1.5638,1073100000.0
2008-03-24 04:34:00,1.5638,1.5638,1.56365,1.56365,883300000.0
2008-03-24 04:35:00,1.56365,1.5637,1.56345,1.56345,381800000.0
2008-03-24 04:36:00,1.56345,1.56345,1.56345,1.56345,349600000.0
2008-03-24 04:37:00,1.56345,1.56345,1.5633,1.56345,358800000.0
2008-03-24 04:38:00,1.56345,1.56345,1.5633,1.56335,365000000.0
2008-03-24 04:39:00,1.5641,1.5641,1.5641,1.5641,1653200000.0
2008-03-24 04:40:00,1.5639,1.5642,1.5639,1.5642,1653200000.0
2008-03-24 04:41:00,1.5641,1.5642,1.5641,1.5641,1653200000.0
2008-03-24 04:42:00,1.56345,1.5636,1.56345,1.5636,1653200000.0
2008-03-24 04:43:00,1.5636,1.5636,1.56345,1.5636,1128900001.0
2008-03-24 04:44:00,1.5636,1.5637,1.5636,1.5637,932700000.0
2008-03-24 04:45:00,1.5637,1.5638,1.56345,1.5637,968900000.0
2008-03-24 04:46:00,1.5637,1.5641,1.5637,1.5639,875500000.0
2008-03-24 04:47:00,1.5639,1.564,1.5637,1.5637,922800000.0
2008-03-24 04:48:00,1.5637,1.5638,1.5637,1.5637,932400000.0
2008-03-24 04:49:00,1.5637,1.5638,1.5637,1.5638,940600000.0
2008-03-24 04:50:00,1.5638,1.5638,1.5638,1.5638,940800000.0
2008-03-24 04:51:00,1.5638,1.5638,1.5638,1.5638,940800000.0
2008-03-24 04:52:00,1.5638,1.5638,1.5638,1.5638,936600000.0
2008-03-24 04:53:00,1.5638,1.5638,1.5638,1.5638,932400000.0
2008-03-24 04:54:00,1.5638,1.5638,1.5638,1.5638,597300000.0
2008-03-24 04:55:00,1.5638,1.5638,1.5638,1.5638,66900000.0
2008-03-24 04:56:00,1.5638,1.5638,1.5638,1.5638,67200000.0
2008-03-24 04:57:00,1.5638,1.56385,1.5637,1.5637,249200000.0
2008-03-24 04:58:00,1.5637,1.564,1.5637,1.5639,900900000.0
2008-03-24 04:59:00,1.5639,1.564,1.5638,1.564,932800000.0
2008-03-24 05:00:00,1.564,1.564,1.5639,1.564,920200000.0
2008-03-24 05:01:00,1.564,1.56415,1.56395,1.564,860900000.0
2008-03-24 05:02:00,1.564,1.5642,1.56395,1.56405,621100000.0
2008-03-24 05:03:00,1.564,1.56465,1.564,1.56415,246199999.0
2008-03-24 05:04:00,1.56415,1.5644,1.56415,1.5644,629600000.0
2008-03-24 05:05:00,1.5644,1.5645,1.5644,1.5645,936000000.0
2008-03-24 05:06:00,1.5645,1.5648,1.5644,1.5647,894900000.0
2008-03-24 05:07:00,1.5647,1.5648,1.5644,1.5646,936300000.0
2008-03-24 05:08:00,1.5646,1.5646,1.5644,1.5644,958700000.0
2008-03-24 05:09:00,1.5644,1.5644,1.5644,1.5644,1003500000.0
2008-03-24 05:10:00,1.5644,1.5644,1.5644,1.5644,1003500000.0
2008-03-24 05:11:00,1.5644,1.5644,1.5644,1.5644,972900000.0
2008-03-24 05:12:00,1.5644,1.56455,1.5644,1.56455,1347800000.0
2008-03-24 05:13:00,1.56455,1.56455,1.56445,1.5645,783300000.0
2008-03-24 05:14:00,1.5645,1.56475,1.5645,1.56475,746600000.0
2008-03-24 05:15:00,1.56475,1.56475,1.5646,1.5646,833900000.0
2008-03-24 05:16:00,1.5646,1.5647,1.5646,1.5646,932700000.0
2008-03-24 05:17:00,1.5646,1.5647,1.5646,1.5646,903000000.0
2008-03-24 05:18:00,1.5646,1.5647,1.5646,1.5647,912600000.0
2008-03-24 05:19:00,1.5647,1.5648,1.5647,1.5648,911600000.0
2008-03-24 05:20:00,1.5648,1.565,1.5646,1.5649,868600000.0
2008-03-24 05:21:00,1.5649,1.565,1.56455,1.565,863200000.0
2008-03-24 05:22:00,1.565,1.565,1.56445,1.5645,1494900000.0
2008-03-24 05:23:00,1.5645,1.5648,1.5645,1.5647,928800000.0
2008-03-24 05:24:00,1.5647,1.5647,1.5647,1.5647,933300000.0
2008-03-24 05:25:00,1.5647,1.5647,1.5647,1.5647,928200000.0
2008-03-24 05:26:00,1.5647,1.5647,1.5647,1.5647,907200000.0
2008-03-24 05:27:00,1.5647,1.5648,1.5644,1.5645,923100000.0
2008-03-24 05:28:00,1.5645,1.5645,1.5645,1.5645,928200000.0
2008-03-24 05:29:00,1.5645,1.5646,1.5644,1.5644,936400000.0
2008-03-24 05:30:00,1.5644,1.5645,1.5643,1.5643,954800000.0
2008-03-24 05:31:00,1.5643,1.5644,1.5643,1.5643,925800000.0
2008-03-24 05:32:00,1.5643,1.5643,1.5642,1.5642,988600000.0
2008-03-24 05:33:00,1.5642,1.5643,1.5642,1.5642,1175800000.0
2008-03-24 05:34:00,1.5642,1.5642,1.5642,1.5642,646200000.0
2008-03-24 05:35:00,1.5642,1.5642,1.5642,1.5642,573800000.0
2008-03-24 05:36:00,1.5642,1.5643,1.5642,1.5642,871300000.0
2008-03-24 05:37:00,1.5642,1.5643,1.5642,1.5642,865600000.0
2008-03-24 05:38:00,1.5642,1.5642,1.5641,1.5641,859200000.0
2008-03-24 05:39:00,1.5641,1.5641,1.564,1.5641,856500000.0
2008-03-24 05:40:00,1.5641,1.5641,1.5639,1.56405,893700000.0
2008-03-24 05:41:00,1.56405,1.5641,1.564,1.564,849200000.0
2008-03-24 05:42:00,1.564,1.5641,1.564,1.56405,857000000.0
2008-03-24 05:43:00,1.56405,1.56425,1.564,1.56425,808300000.0
2008-03-24 05:44:00,1.56425,1.5645,1.56425,1.5643,808200000.0
2008-03-24 05:45:00,1.5643,1.5647,1.5642,1.5644,852700000.0
2008-03-24 05:46:00,1.5643,1.5646,1.5643,1.5646,726700000.0
2008-03-24 05:47:00,1.5646,1.5649,1.5644,1.5644,588900000.0
2008-03-24 05:48:00,1.5644,1.5648,1.5644,1.5646,1071600000.0
2008-03-24 05:49:00,1.5646,1.5647,1.5645,1.5645,922500000.0
2008-03-24 05:50:00,1.5645,1.5645,1.56445,1.5645,917200000.0
2008-03-24 05:51:00,1.5645,1.5646,1.5644,1.5646,930700000.0
2008-03-24 05:52:00,1.5646,1.5647,1.5646,1.5646,920100000.0
2008-03-24 05:53:00,1.5646,1.5646,1.56455,1.5646,896000000.0
2008-03-24 05:54:00,1.5646,1.5646,1.5644,1.5644,661800000.0
2008-03-24 05:55:00,1.5644,1.5644,1.5644,1.5644,356800000.0
2008-03-24 05:56:00,1.5644,1.5644,1.5641,1.5641,479400000.0
2008-03-24 05:57:00,1.5641,1.5641,1.5641,1.5641,936600000.0
2008-03-24 05:58:00,1.5641,1.5641,1.5641,1.5641,911400000.0
2008-03-24 05:59:00,1.5641,1.5641,1.5641,1.5641,937200000.0
2008-03-24 06:00:00,1.5641,1.5641,1.5641,1.5641,940800000.0
2008-03-24 06:01:00,1.5641,1.5641,1.56405,1.56405,336800000.0
2008-03-24 06:02:00,1.56405,1.56405,1.56405,1.56405,89600000.0
2008-03-24 06:03:00,1.56405,1.5641,1.56405,1.5641,431200000.0
2008-03-24 06:04:00,1.5641,1.5641,1.56405,1.56405,669400000.0
2008-03-24 06:05:00,1.56405,1.56405,1.56405,1.56405,88800000.0
2008-03-24 06:06:00,1.56405,1.5641,1.56395,1.564,402400000.0
2008-03-24 06:07:00,1.564,1.5641,1.564,1.5641,936900000.0
2008-03-24 06:08:00,1.5641,1.5646,1.5641,1.5645,894200000.0
2008-03-24 06:09:00,1.5645,1.5646,1.5644,1.5644,945000000.0
2008-03-24 06:10:00,1.5644,1.5644,1.5644,1.5644,898800000.0
2008-03-24 06:11:00,1.5644,1.5644,1.5643,1.5643,936000000.0
2008-03-24 06:12:00,1.5643,1.5646,1.56415,1.56415,1477400000.0
2008-03-24 06:13:00,1.56415,1.56415,1.56415,1.56415,89200000.0
2008-03-24 06:14:00,1.56415,1.56415,1.56415,1.56415,89200000.0
2008-03-24 06:15:00,1.56415,1.5642,1.56415,1.5642,89600000.0
2008-03-24 06:16:00,1.564,1.564,1.5639,1.5639,2046000000.0
2008-03-24 06:17:00,1.5641,1.5641,1.564,1.564,2046000000.0
2008-03-24 06:18:00,1.56405,1.5642,1.56405,1.5642,2046000000.0
2008-03-24 06:19:00,1.5642,1.5642,1.56395,1.5641,768500000.0
2008-03-24 06:20:00,1.5641,1.5641,1.56395,1.5641,815100000.0
2008-03-24 06:21:00,1.5641,1.5641,1.564,1.564,1158000000.0
2008-03-24 06:22:00,1.564,1.564,1.56395,1.564,1300500000.0
2008-03-24 06:23:00,1.5642,1.5643,1.5642,1.5643,2082600000.0
2008-03-24 06:24:00,1.56395,1.564,1.56395,1.564,2082600000.0
2008-03-24 06:25:00,1.564,1.564,1.56395,1.56395,1949100000.0
2008-03-24 06:26:00,1.56395,1.56395,1.56385,1.56395,2061100000.0
2008-03-24 06:27:00,1.5642,1.5643,1.5642,1.5642,1071700000.0
2008-03-24 06:28:00,1.5643,1.5643,1.5643,1.5643,1071700000.0
2008-03-24 06:29:00,1.5642,1.5643,1.5642,1.5643,1071700000.0
2008-03-24 06:30:00,1.56395,1.56395,1.56385,1.5639,1071700000.0
2008-03-24 06:31:00,1.5644,1.5647,1.5644,1.5647,566000000.0
2008-03-24 06:32:00,1.5646,1.5647,1.5646,1.5647,566000000.0
2008-03-24 06:33:00,1.56385,1.5639,1.5638,1.5638,566000000.0
2008-03-24 06:34:00,1.5638,1.5639,1.5638,1.5639,268200000.0
2008-03-24 06:35:00,1.5639,1.5639,1.5639,1.5639,166700000.0
2008-03-24 06:36:00,1.5639,1.56395,1.5638,1.5638,1021200000.0
2008-03-24 06:37:00,1.5638,1.5638,1.5636,1.5636,932400000.0
2008-03-24 06:38:00,1.5636,1.5636,1.5636,1.5636,930300000.0
2008-03-24 06:39:00,1.5636,1.5636,1.5634,1.56345,1834800000.0
2008-03-24 06:40:00,1.5645,1.5646,1.5645,1.5645,1266600000.0
2008-03-24 06:41:00,1.5646,1.5646,1.5645,1.5645,1266600000.0
2008-03-24 06:42:00,1.5646,1.5646,1.5646,1.5646,1266600000.0
2008-03-24 06:44:00,1.5634,1.5634,1.5634,1.5634,1266600000.0
2008-03-24 06:45:00,1.5634,1.56345,1.56335,1.56345,1943600000.0
2008-03-24 06:46:00,1.56345,1.5636,1.56345,1.5636,768600000.0
2008-03-24 06:47:00,1.5636,1.56365,1.56345,1.5636,785000000.0
2008-03-24 06:48:00,1.5636,1.56365,1.5636,1.5636,931400000.0
2008-03-24 06:49:00,1.5636,1.5636,1.5636,1.5636,928200000.0
2008-03-24 06:50:00,1.5636,1.5636,1.5636,1.5636,932400000.0
2008-03-24 06:51:00,1.5636,1.5636,1.5636,1.5636,932400000.0
2008-03-24 06:52:00,1.5636,1.5636,1.56345,1.56345,528600000.0
2008-03-24 06:53:00,1.56345,1.56345,1.56345,1.56345,362400000.0
2008-03-24 06:54:00,1.56345,1.56345,1.56345,1.56345,350400000.0
2008-03-24 06:55:00,1.56345,1.56345,1.56345,1.56345,364800000.0
2008-03-24 06:56:00,1.56345,1.56365,1.56345,1.5636,857400000.0
2008-03-24 06:57:00,1.5636,1.5637,1.5636,1.5637,932400000.0
2008-03-24 06:58:00,1.5637,1.56375,1.5636,1.5636,919600000.0
2008-03-24 06:59:00,1.5636,1.5636,1.5636,1.5636,940800000.0
2008-03-24 07:00:00,1.5636,1.5637,1.5635,1.5635,915700000.0
2008-03-24 07:01:00,1.5644,1.5645,1.5644,1.5644,1638400000.0
2008-03-24 07:02:00,1.5643,1.5644,1.5643,1.5643,1638400000.0
2008-03-24 07:03:00,1.5644,1.5644,1.5643,1.5644,1638400000.0
2008-03-24 07:04:00,1.5636,1.5636,1.56345,1.56345,1638400000.0
2008-03-24 07:05:00,1.56345,1.5636,1.56345,1.5636,1699600000.0
2008-03-24 07:06:00,1.5636,1.5637,1.5636,1.5636,928600000.0
2008-03-24 07:07:00,1.5636,1.5637,1.5636,1.5637,954000000.0
2008-03-24 07:08:00,1.5637,1.5637,1.5635,1.5636,912000000.0
2008-03-24 07:09:00,1.5636,1.5637,1.5636,1.5637,944100000.0
2008-03-24 07:10:00,1.5637,1.5638,1.56345,1.5637,1142700000.0
2008-03-24 07:12:00,1.56385,1.5639,1.5638,1.5639,1244500000.0
2008-03-24 07:13:00,1.5639,1.5639,1.5639,1.5639,936600000.0
2008-03-24 07:14:00,1.5639,1.564,1.56385,1.564,898400000.0
2008-03-24 07:15:00,1.564,1.564,1.56385,1.564,1009900000.0
2008-03-24 07:16:00,1.564,1.564,1.564,1.564,961800000.0
2008-03-24 07:17:00,1.564,1.564,1.564,1.564,949200000.0
2008-03-24 07:18:00,1.564,1.5641,1.564,1.564,940800000.0
2008-03-24 07:19:00,1.564,1.5641,1.564,1.564,945000000.0
2008-03-24 07:20:00,1.564,1.564,1.56385,1.56395,908200000.0
2008-03-24 07:21:00,1.56395,1.5641,1.56395,1.5641,1001300000.0
2008-03-24 07:22:00,1.5641,1.5642,1.5641,1.5642,945300000.0
2008-03-24 07:23:00,1.5642,1.5642,1.5642,1.5642,936600000.0
2008-03-24 07:24:00,1.5642,1.5642,1.56405,1.5641,1112800000.0
2008-03-24 07:25:00,1.5641,1.5642,1.56405,1.5642,1210800000.0
2008-03-24 07:26:00,1.5642,1.5642,1.5642,1.5642,940800000.0
2008-03-24 07:27:00,1.5642,1.5643,1.5642,1.5643,936600000.0
2008-03-24 07:28:00,1.5643,1.5643,1.5643,1.5643,940800000.0
2008-03-24 07:29:00,1.5643,1.5643,1.56415,1.5642,1070000000.0
2008-03-24 07:30:00,1.5642,1.5643,1.56415,1.5643,903900000.0
2008-03-24 07:31:00,1.5643,1.5645,1.5643,1.5645,1070400000.0
2008-03-24 07:32:00,1.5645,1.5645,1.5645,1.5645,936600000.0
2008-03-24 07:33:00,1.5645,1.5645,1.5644,1.5644,936600000.0
2008-03-24 07:34:00,1.5644,1.5645,1.5641,1.56425,660100000.0
2008-03-24 07:35:00,1.56425,1.5643,1.56425,1.5643,89200000.0
2008-03-24 07:36:00,1.5643,1.5644,1.5643,1.5644,620200000.0
2008-03-24 07:37:00,1.5644,1.5644,1.5644,1.5644,994500000.0
2008-03-24 07:38:00,1.5644,1.5644,1.5644,1.5644,1003500000.0
2008-03-24 07:39:00,1.5644,1.5644,1.5644,1.5644,1003500000.0
2008-03-24 07:40:00,1.5644,1.5644,1.5644,1.5644,999000000.0
2008-03-24 07:41:00,1.5644,1.5644,1.5643,1.5643,778100000.0
2008-03-24 07:42:00,1.5643,1.5643,1.56425,1.5643,188000000.0
2008-03-24 07:43:00,1.5643,1.5644,1.56425,1.5644,412200000.0
2008-03-24 07:44:00,1.5644,1.5644,1.5644,1.5644,878400000.0
2008-03-24 07:45:00,1.5644,1.5644,1.5644,1.5644,957600000.0
2008-03-24 07:46:00,1.5644,1.5644,1.5644,1.5644,940800000.0
2008-03-24 07:47:00,1.5644,1.5644,1.5644,1.5644,928200000.0
2008-03-24 07:48:00,1.5644,1.5644,1.5644,1.5644,949200000.0
2008-03-24 07:49:00,1.5644,1.5644,1.5644,1.5644,621300000.0
2008-03-24 07:50:00,1.5644,1.5646,1.56435,1.5646,1099600000.0
2008-03-24 07:51:00,1.5646,1.5647,1.5644,1.5646,607500000.0
2008-03-24 07:52:00,1.5646,1.5647,1.5645,1.5645,553500000.0
2008-03-24 07:53:00,1.5645,1.5645,1.5645,1.5645,464400000.0
2008-03-24 07:54:00,1.5645,1.5647,1.5645,1.56465,353600000.0
2008-03-24 07:55:00,1.56465,1.5648,1.5645,1.5645,1022300000.0
2008-03-24 07:56:00,1.5645,1.5645,1.56435,1.5644,882400000.0
2008-03-24 07:57:00,1.5644,1.56465,1.5643,1.5644,864200000.0
2008-03-24 07:58:00,1.5644,1.5644,1.5644,1.5644,706100000.0
2008-03-24 07:59:00,1.5644,1.5644,1.5644,1.5644,323700000.0
2008-03-24 08:00:00,1.5644,1.5644,1.56435,1.5644,504000000.0
2008-03-24 08:01:00,1.5644,1.5644,1.56425,1.5643,907700000.0
2008-03-24 08:02:00,1.5643,1.5643,1.56425,1.56425,508200000.0
2008-03-24 08:03:00,1.56425,1.56435,1.56425,1.5643,346100000.0
2008-03-24 08:04:00,1.5643,1.5644,1.56425,1.5644,613800000.0
2008-03-24 08:05:00,1.5644,1.5644,1.5643,1.5643,1204900000.0
2008-03-24 08:06:00,1.5643,1.5643,1.56425,1.5643,1382400000.0
2008-03-24 08:07:00,1.56425,1.5643,1.564,1.5641,976800000.0
2008-03-24 08:08:00,1.5641,1.5641,1.564,1.5641,932500000.0
2008-03-24 08:09:00,1.5641,1.5641,1.5635,1.5636,724600000.0
2008-03-24 08:10:00,1.5636,1.5641,1.5636,1.5641,280900000.0
2008-03-24 08:11:00,1.5641,1.5641,1.5641,1.5641,89600000.0
2008-03-24 08:12:00,1.5641,1.56435,1.5641,1.56425,101800000.0
2008-03-24 08:13:00,1.56425,1.5647,1.5641,1.5644,438700000.0
2008-03-24 08:14:00,1.5644,1.56445,1.56395,1.564,540700000.0
2008-03-24 08:15:00,1.564,1.564,1.56345,1.56345,875600000.0
2008-03-24 08:16:00,1.56345,1.5639,1.56345,1.56345,285000000.0
2008-03-24 08:17:00,1.5632,1.5639,1.5632,1.5639,646800000.0
2008-03-24 08:18:00,1.5635,1.5638,1.5635,1.5635,646800000.0
2008-03-24 08:19:00,1.5635,1.5636,1.56345,1.5635,296100000.0
2008-03-24 08:20:00,1.5635,1.5637,1.5635,1.5637,833900000.0
2008-03-24 08:21:00,1.5637,1.5637,1.5637,1.5637,924000000.0
2008-03-24 08:22:00,1.5637,1.5637,1.5637,1.5637,936600000.0
2008-03-24 08:23:00,1.5637,1.5637,1.5637,1.5637,953400000.0
2008-03-24 08:24:00,1.5637,1.5637,1.56345,1.56345,1420600000.0
2008-03-24 08:25:00,1.56345,1.56345,1.56345,1.56345,890700000.0
2008-03-24 08:26:00,1.56345,1.5635,1.56345,1.5635,81500000.0
2008-03-24 08:27:00,1.5635,1.5635,1.56345,1.5635,95800000.0
2008-03-24 08:28:00,1.5635,1.5635,1.56345,1.5635,88800000.0
2008-03-24 08:29:00,1.5635,1.5635,1.56345,1.5635,88800000.0
2008-03-24 08:30:00,1.5635,1.5635,1.5635,1.5635,89600000.0
2008-03-24 08:31:00,1.5635,1.56355,1.56345,1.5635,91500000.0
2008-03-24 08:32:00,1.5635,1.5635,1.5635,1.5635,89600000.0
2008-03-24 08:33:00,1.5635,1.5636,1.5635,1.5635,135000000.0
2008-03-24 08:34:00,1.5635,1.5635,1.5635,1.5635,89200000.0
2008-03-24 08:35:00,1.5635,1.5636,1.5633,1.5633,100200000.0
2008-03-24 08:36:00,1.5633,1.5633,1.56305,1.5632,456300000.0
2008-03-24 08:37:00,1.5632,1.56345,1.5632,1.5634,396900000.0
2008-03-24 08:38:00,1.5634,1.56345,1.56335,1.56345,94400000.0
2008-03-24 08:39:00,1.56345,1.5637,1.56345,1.5637,460400000.0
2008-03-24 08:40:00,1.5637,1.5639,1.56345,1.56355,89600000.0
2008-03-24 08:41:00,1.56355,1.56365,1.56355,1.56365,87600000.0
2008-03-24 08:42:00,1.56365,1.56365,1.56365,1.56365,84800000.0
2008-03-24 08:43:00,1.56365,1.5637,1.5635,1.5637,242700000.0
2008-03-24 08:44:00,1.5637,1.5637,1.56355,1.56355,634300000.0
2008-03-24 08:45:00,1.56355,1.56365,1.56355,1.56365,353200000.0
2008-03-24 08:46:00,1.56365,1.56365,1.5636,1.5636,89200000.0
2008-03-24 08:47:00,1.5636,1.5636,1.5635,1.56355,179900000.0
2008-03-24 08:48:00,1.56355,1.56365,1.56355,1.56365,156800000.0
2008-03-24 08:49:00,1.56365,1.56365,1.5636,1.56365,90000000.0
2008-03-24 08:50:00,1.56365,1.56365,1.56365,1.56365,90000000.0
2008-03-24 08:51:00,1.56365,1.56365,1.56355,1.5636,99900000.0
2008-03-24 08:52:00,1.5636,1.5636,1.5635,1.56355,88800000.0
2008-03-24 08:53:00,1.56355,1.56355,1.5635,1.5635,88700000.0
2008-03-24 08:54:00,1.5635,1.5635,1.56345,1.5635,219700000.0
2008-03-24 08:55:00,1.5635,1.56355,1.56325,1.5635,129500000.0
2008-03-24 08:56:00,1.5635,1.5636,1.5635,1.5635,409000000.0
2008-03-24 08:57:00,1.5635,1.5635,1.5635,1.5635,338900000.0
2008-03-24 08:58:00,1.5635,1.5635,1.5635,1.5635,88100000.0
2008-03-24 08:59:00,1.5635,1.5635,1.5635,1.5635,111400000.0
2008-03-24 09:00:00,1.5635,1.5635,1.5629,1.5631,146000000.0
2008-03-24 09:01:00,1.5631,1.5634,1.56305,1.56315,109400000.0
2008-03-24 09:02:00,1.56315,1.5632,1.56315,1.5632,900200000.0
2008-03-24 09:03:00,1.5632,1.5632,1.56315,1.5632,623700000.0
2008-03-24 09:04:00,1.5632,1.5632,1.5632,1.5632,363900000.0
2008-03-24 09:05:00,1.5632,1.5632,1.56305,1.5632,294100000.0
2008-03-24 09:06:00,1.5632,1.5632,1.5631,1.5631,731500000.0
2008-03-24 09:07:00,1.5631,1.56315,1.56305,1.56315,418700000.0
2008-03-24 09:08:00,1.56315,1.56315,1.5631,1.56315,106800000.0
2008-03-24 09:09:00,1.56315,1.56315,1.56315,1.56315,89200000.0
2008-03-24 09:10:00,1.56315,1.56315,1.56315,1.56315,89200000.0
2008-03-24 09:11:00,1.56315,1.5632,1.56315,1.56315,95600000.0
2008-03-24 09:12:00,1.56315,1.5633,1.56315,1.5633,87500000.0
2008-03-24 09:13:00,1.5633,1.5633,1.5633,1.5633,67200000.0
2008-03-24 09:14:00,1.5633,1.5634,1.5633,1.5634,77800000.0
2008-03-24 09:15:00,1.5634,1.5634,1.5629,1.5631,83900000.0
2008-03-24 09:16:00,1.5631,1.5633,1.56305,1.5633,104900000.0
2008-03-24 09:17:00,1.5633,1.56375,1.5633,1.56375,289600000.0
2008-03-24 09:18:00,1.56375,1.56415,1.56375,1.564,1437100000.0
2008-03-24 09:19:00,1.564,1.56405,1.56395,1.564,432600000.0
2008-03-24 09:20:00,1.564,1.5641,1.5639,1.564,684300000.0
2008-03-24 09:21:00,1.564,1.5642,1.564,1.564,930000000.0
2008-03-24 09:22:00,1.564,1.5641,1.564,1.564,1003600000.0
2008-03-24 09:23:00,1.564,1.56415,1.564,1.5641,802500000.0
2008-03-24 09:24:00,1.5641,1.5643,1.5641,1.5641,959100000.0
2008-03-24 09:25:00,1.5641,1.5642,1.56405,1.5642,207600000.0
2008-03-24 09:26:00,1.5642,1.5642,1.564,1.564,379200000.0
2008-03-24 09:27:00,1.564,1.5641,1.5639,1.564,104500000.0
2008-03-24 09:28:00,1.564,1.56405,1.564,1.56405,92400000.0
2008-03-24 09:29:00,1.56405,1.56405,1.5638,1.56395,106000000.0
2008-03-24 09:30:00,1.56395,1.5642,1.5637,1.564,102800000.0
2008-03-24 09:31:00,1.564,1.56415,1.5639,1.564,96900000.0
2008-03-24 09:32:00,1.564,1.5641,1.56395,1.5641,136300000.0
2008-03-24 09:33:00,1.5642,1.5643,1.56405,1.56425,135300000.0
2008-03-24 09:34:00,1.56425,1.5648,1.56405,1.56455,173700001.0
2008-03-24 09:35:00,1.56455,1.56485,1.56445,1.5647,140400000.0
2008-03-24 09:36:00,1.5647,1.5647,1.5645,1.56455,96700000.0
2008-03-24 09:37:00,1.56455,1.5648,1.56455,1.5646,104100000.0
2008-03-24 09:38:00,1.5646,1.56475,1.5646,1.56465,185699999.0
2008-03-24 09:39:00,1.56465,1.56485,1.56465,1.5648,77100000.0
2008-03-24 09:40:00,1.5648,1.56495,1.5648,1.5648,131500000.0
2008-03-24 09:41:00,1.5648,1.56495,1.5648,1.5648,138200000.0
2008-03-24 09:42:00,1.5648,1.56485,1.5648,1.5648,148100000.0
2008-03-24 09:43:00,1.5648,1.56515,1.5648,1.5651,127400000.0
2008-03-24 09:44:00,1.5651,1.5652,1.5651,1.5651,134400000.0
2008-03-24 09:45:00,1.5651,1.5651,1.5651,1.5651,111200000.0
2008-03-24 09:46:00,1.5651,1.5651,1.5651,1.5651,111500000.0
2008-03-24 09:47:00,1.5651,1.5651,1.5651,1.5651,111000000.0
2008-03-24 09:48:00,1.5651,1.5651,1.56505,1.5651,113900000.0
2008-03-24 09:49:00,1.5651,1.5651,1.5651,1.5651,112000000.0
2008-03-24 09:50:00,1.5651,1.5651,1.5651,1.5651,112500000.0
2008-03-24 09:51:00,1.5651,1.5651,1.5651,1.5651,134300000.0
2008-03-24 09:52:00,1.5651,1.5651,1.5651,1.5651,154700000.0
2008-03-24 09:53:00,1.5651,1.5651,1.5651,1.5651,157500000.0
2008-03-24 09:54:00,1.5651,1.56515,1.5651,1.56515,160800000.0
2008-03-24 09:55:00,1.56515,1.56525,1.56515,1.56525,145400000.0
2008-03-24 09:56:00,1.56525,1.56525,1.56525,1.56525,109000000.0
2008-03-24 09:57:00,1.56525,1.56525,1.56525,1.56525,110000000.0
2008-03-24 09:58:00,1.56525,1.56525,1.56525,1.56525,107500000.0
2008-03-24 09:59:00,1.56525,1.56525,1.5649,1.565,103700000.0
2008-03-24 10:00:00,1.565,1.56505,1.56495,1.565,556100000.0
2008-03-24 10:01:00,1.565,1.56525,1.565,1.56515,460400000.0
2008-03-24 10:02:00,1.56515,1.56515,1.56505,1.56515,735900000.0
2008-03-24 10:03:00,1.56515,1.56525,1.56515,1.56515,559300000.0
2008-03-24 10:04:00,1.56515,1.56525,1.5651,1.5651,158900000.0
2008-03-24 10:05:00,1.5651,1.56515,1.565,1.5651,161200000.0
2008-03-24 10:06:00,1.5651,1.56525,1.5651,1.5652,150900000.0
2008-03-24 10:07:00,1.5652,1.56565,1.56515,1.5654,147400000.0
2008-03-24 10:08:00,1.5654,1.56565,1.56525,1.56525,259900000.0
2008-03-24 10:09:00,1.56525,1.56525,1.5651,1.5651,157900000.0
2008-03-24 10:10:00,1.5651,1.5651,1.5651,1.5651,94200000.0
2008-03-24 10:11:00,1.5651,1.5652,1.56505,1.5652,104600000.0
2008-03-24 10:12:00,1.5652,1.5652,1.5652,1.5652,89200000.0
2008-03-24 10:13:00,1.5652,1.5652,1.5651,1.5652,95900000.0
2008-03-24 10:14:00,1.5652,1.5652,1.5651,1.5652,662300000.0
2008-03-24 10:15:00,1.5652,1.5652,1.565,1.565,489000000.0
2008-03-24 10:16:00,1.565,1.56505,1.565,1.565,217900000.0
2008-03-24 10:17:00,1.565,1.565,1.565,1.565,89500000.0
2008-03-24 10:18:00,1.565,1.565,1.56495,1.565,283800000.0
2008-03-24 10:19:00,1.565,1.565,1.56495,1.565,112000000.0
2008-03-24 10:20:00,1.565,1.565,1.56475,1.56475,194100000.0
2008-03-24 10:21:00,1.56475,1.56475,1.56465,1.56465,1295000000.0
2008-03-24 10:22:00,1.56465,1.5647,1.56465,1.56465,1821200000.0
2008-03-24 10:23:00,1.56465,1.56465,1.56465,1.56465,2056600000.0
2008-03-24 10:24:00,1.56465,1.56465,1.56465,1.56465,2037600000.0
2008-03-24 10:25:00,1.56465,1.56465,1.56465,1.56465,2056600000.0
2008-03-24 10:26:00,1.56465,1.5647,1.56465,1.56465,2037900000.0
2008-03-24 10:27:00,1.56465,1.56465,1.56465,1.56465,2047500000.0
2008-03-24 10:28:00,1.56465,1.5647,1.56465,1.5647,1926800000.0
2008-03-24 10:29:00,1.5647,1.5647,1.56465,1.5647,1487200000.0
2008-03-24 10:30:00,1.5647,1.56505,1.5647,1.56505,643100000.0
2008-03-24 10:31:00,1.56505,1.56505,1.56495,1.56495,520999998.0
2008-03-24 10:32:00,1.56495,1.5653,1.56495,1.565,293400000.0
2008-03-24 10:33:00,1.565,1.565,1.5649,1.56495,90800000.0
2008-03-24 10:34:00,1.56495,1.5654,1.56485,1.5654,313300000.0
2008-03-24 10:35:00,1.5654,1.5656,1.56525,1.56525,404900000.0
2008-03-24 10:36:00,1.56525,1.56525,1.5649,1.565,933600000.0
2008-03-24 10:37:00,1.565,1.56505,1.56495,1.56495,1431000000.0
2008-03-24 10:38:00,1.56495,1.56495,1.5649,1.5649,2026500000.0
2008-03-24 10:39:00,1.5649,1.56505,1.5649,1.56505,1178800000.0
2008-03-24 10:40:00,1.56505,1.56505,1.56495,1.56495,1097100000.0
2008-03-24 10:41:00,1.56495,1.56505,1.56495,1.56495,1258100000.0
2008-03-24 10:42:00,1.56495,1.5656,1.56495,1.5651,858600000.0
2008-03-24 10:43:00,1.5651,1.56545,1.5651,1.56545,310700000.0
2008-03-24 10:44:00,1.56545,1.56545,1.56545,1.56545,117400000.0
2008-03-24 10:45:00,1.56545,1.56545,1.5651,1.5652,326900000.0
2008-03-24 10:46:00,1.5652,1.5652,1.56505,1.5651,100800000.0
2008-03-24 10:47:00,1.5651,1.5651,1.56505,1.56505,1260100000.0
2008-03-24 10:48:00,1.56505,1.5651,1.56495,1.565,1477900000.0
2008-03-24 10:49:00,1.565,1.5653,1.565,1.56515,731100000.0
2008-03-24 10:50:00,1.56515,1.56525,1.56505,1.56515,787100000.0
2008-03-24 10:51:00,1.56515,1.56515,1.56515,1.56515,90800000.0
2008-03-24 10:52:00,1.56515,1.56515,1.56515,1.56515,89200000.0
2008-03-24 10:53:00,1.56515,1.56515,1.5651,1.5651,199700000.0
2008-03-24 10:54:00,1.5651,1.5651,1.56505,1.5651,140500000.0
2008-03-24 10:55:00,1.5651,1.56525,1.5651,1.5652,400700000.0
2008-03-24 10:56:00,1.5652,1.5652,1.5651,1.56515,287400000.0
2008-03-24 10:57:00,1.56515,1.56515,1.56515,1.56515,89600000.0
2008-03-24 10:58:00,1.56515,1.56515,1.5651,1.56515,89700000.0
2008-03-24 10:59:00,1.56515,1.56515,1.56505,1.56515,102300000.0
2008-03-24 11:00:00,1.56515,1.56515,1.5651,1.5651,238500000.0
2008-03-24 11:01:00,1.5651,1.5652,1.5651,1.5651,208000000.0
2008-03-24 11:02:00,1.5651,1.56525,1.5651,1.56515,380100000.0
2008-03-24 11:03:00,1.56515,1.56535,1.56515,1.56535,483200000.0
2008-03-24 11:04:00,1.56535,1.56535,1.5652,1.56525,1983100000.0
2008-03-24 11:05:00,1.56525,1.56535,1.56515,1.5653,714500000.0
2008-03-24 11:06:00,1.5653,1.5653,1.5652,1.5652,1175900000.0
2008-03-24 11:07:00,1.5652,1.56525,1.5652,1.5652,765900000.0
2008-03-24 11:08:00,1.5652,1.5653,1.5652,1.5653,2087400000.0
2008-03-24 11:09:00,1.5653,1.5656,1.56525,1.5656,1553600000.0
2008-03-24 11:10:00,1.5656,1.56565,1.5656,1.56565,1691100000.0
2008-03-24 11:11:00,1.56565,1.56575,1.56565,1.56575,560300000.0
2008-03-24 11:12:00,1.56575,1.56575,1.56575,1.56575,2015900000.0
2008-03-24 11:13:00,1.56575,1.56585,1.56565,1.56575,1338100000.0
2008-03-24 11:14:00,1.56575,1.56575,1.5657,1.5657,1467700000.0
2008-03-24 11:15:00,1.5657,1.5657,1.5656,1.5657,373100000.0
2008-03-24 11:16:00,1.5657,1.5657,1.5657,1.5657,89600000.0
2008-03-24 11:17:00,1.5657,1.5657,1.5657,1.5657,89600000.0
2008-03-24 11:18:00,1.5657,1.56595,1.5657,1.56575,1551500000.0
2008-03-24 11:19:00,1.56575,1.56575,1.5657,1.5657,837000000.0
2008-03-24 11:20:00,1.5657,1.5657,1.5657,1.5657,89200000.0
2008-03-24 11:21:00,1.5657,1.56575,1.5657,1.56575,636900000.0
2008-03-24 11:22:00,1.56575,1.56575,1.56575,1.56575,88800000.0
2008-03-24 11:23:00,1.56575,1.56575,1.56575,1.56575,89200000.0
2008-03-24 11:24:00,1.56575,1.56575,1.56575,1.56575,90000000.0
2008-03-24 11:25:00,1.56575,1.56575,1.56575,1.56575,89600000.0
2008-03-24 11:26:00,1.56575,1.56575,1.56565,1.56565,104400000.0
2008-03-24 11:27:00,1.56565,1.5657,1.56565,1.5657,846100000.0
2008-03-24 11:28:00,1.5657,1.5657,1.5657,1.5657,67200000.0
2008-03-24 11:29:00,1.5657,1.5657,1.56565,1.56565,232100000.0
2008-03-24 11:30:00,1.5664,1.5666,1.5661,1.5662,1527700000.0
2008-03-24 11:31:00,1.56565,1.5657,1.5656,1.56565,1527700000.0
2008-03-24 11:32:00,1.56565,1.5657,1.56565,1.56565,1050500000.0
2008-03-24 11:33:00,1.56565,1.56575,1.56555,1.5656,1812700000.0
2008-03-24 11:34:00,1.5656,1.5656,1.56515,1.56535,1039500000.0
2008-03-24 11:35:00,1.56535,1.56555,1.56535,1.56535,222500000.0
2008-03-24 11:36:00,1.56535,1.5655,1.56535,1.5655,223200000.0
2008-03-24 11:37:00,1.5655,1.56565,1.5655,1.5655,76000000.0
2008-03-24 11:38:00,1.5655,1.5656,1.5655,1.5655,398800000.0
2008-03-24 11:39:00,1.5655,1.56555,1.5655,1.5655,211700000.0
2008-03-24 11:40:00,1.5655,1.56565,1.5655,1.56565,525800000.0
2008-03-24 11:41:00,1.56565,1.56575,1.56565,1.56565,162200000.0
2008-03-24 11:42:00,1.56565,1.56565,1.56565,1.56565,90000000.0
2008-03-24 11:43:00,1.56565,1.56565,1.56565,1.56565,90400000.0
2008-03-24 11:44:00,1.56565,1.56565,1.5656,1.56565,571100000.0
2008-03-24 11:45:00,1.56565,1.56565,1.56565,1.56565,729500000.0
2008-03-24 11:46:00,1.56565,1.56565,1.56565,1.56565,91600000.0
2008-03-24 11:47:00,1.56565,1.5657,1.56565,1.5657,476800000.0
2008-03-24 11:48:00,1.5657,1.5657,1.56565,1.56565,704800000.0
2008-03-24 11:49:00,1.56565,1.56585,1.5656,1.56575,373100000.0
2008-03-24 11:50:00,1.56575,1.566,1.5657,1.56585,1158500000.0
2008-03-24 11:51:00,1.56585,1.56595,1.56565,1.56565,1007500000.0
2008-03-24 11:52:00,1.56565,1.56585,1.56565,1.5658,423200000.0
2008-03-24 11:53:00,1.5658,1.5658,1.5657,1.5657,760500000.0
2008-03-24 11:54:00,1.5657,1.5659,1.5657,1.56575,363500000.0
2008-03-24 11:55:00,1.56575,1.56585,1.5657,1.5657,120600000.0
2008-03-24 11:56:00,1.56565,1.5658,1.56565,1.5657,1134700000.0
2008-03-24 11:57:00,1.5657,1.566,1.5657,1.56585,1567500000.0
2008-03-24 11:58:00,1.56585,1.56585,1.56585,1.56585,479800000.0
2008-03-24 11:59:00,1.56585,1.5664,1.5658,1.566,723099999.0
2008-03-24 12:00:00,1.566,1.5661,1.566,1.5661,1795200000.0
2008-03-24 12:01:00,1.5661,1.5661,1.566,1.56605,642300000.0
2008-03-24 12:02:00,1.56605,1.56605,1.56605,1.56605,90800000.0
2008-03-24 12:03:00,1.56605,1.56625,1.566,1.56615,1042200000.0
2008-03-24 12:04:00,1.56615,1.56635,1.56615,1.56625,1861000000.0
2008-03-24 12:05:00,1.56625,1.5666,1.5661,1.56625,1572200000.0
2008-03-24 12:06:00,1.56625,1.56655,1.5654,1.5655,711699999.0
2008-03-24 12:07:00,1.5655,1.56655,1.56545,1.5659,627800000.0
2008-03-24 12:08:00,1.5659,1.56645,1.56585,1.5661,231500000.0
2008-03-24 12:09:00,1.5661,1.567,1.566,1.56695,235000000.0
2008-03-24 12:10:00,1.56695,1.56695,1.56605,1.5662,701899991.0
2008-03-24 12:11:00,1.5662,1.56645,1.56615,1.56635,224900000.0
2008-03-24 12:12:00,1.56635,1.56635,1.56615,1.56635,214000000.0
2008-03-24 12:13:00,1.56635,1.56635,1.56635,1.56635,87200000.0
2008-03-24 12:14:00,1.56635,1.56665,1.56625,1.56665,370300000.0
2008-03-24 12:15:00,1.56665,1.56685,1.56595,1.5661,279300000.0
2008-03-24 12:16:00,1.5661,1.56685,1.56595,1.5661,721599997.0
2008-03-24 12:17:00,1.5661,1.5661,1.56585,1.56585,156700001.0
2008-03-24 12:18:00,1.56585,1.5659,1.5656,1.5659,227600000.0
2008-03-24 12:19:00,1.5659,1.5659,1.56575,1.56575,126799999.0
2008-03-24 12:20:00,1.56575,1.56575,1.56495,1.5653,762000000.0
2008-03-24 12:21:00,1.5653,1.56585,1.5652,1.5658,996200000.0
2008-03-24 12:22:00,1.56575,1.56635,1.56565,1.5661,595700000.0
2008-03-24 12:23:00,1.5661,1.5664,1.56605,1.5662,377500000.0
2008-03-24 12:24:00,1.5662,1.56635,1.5661,1.56625,273100000.0
2008-03-24 12:25:00,1.56625,1.5663,1.56615,1.56615,283300000.0
2008-03-24 12:26:00,1.56615,1.5665,1.5661,1.5662,289100000.0
2008-03-24 12:27:00,1.5662,1.56625,1.566,1.5661,255800000.0
2008-03-24 12:28:00,1.5661,1.5664,1.56595,1.56615,134600000.0
2008-03-24 12:29:00,1.56615,1.5666,1.5661,1.5663,97500000.0
2008-03-24 12:30:00,1.5663,1.5665,1.56615,1.56615,543900000.0
2008-03-24 12:31:00,1.56615,1.5665,1.56615,1.5665,856800000.0
2008-03-24 12:32:00,1.5665,1.56675,1.56645,1.56645,219199999.0
2008-03-24 12:33:00,1.56645,1.56645,1.5663,1.5663,272600000.0
2008-03-24 12:34:00,1.5663,1.56645,1.56615,1.56645,241600000.0
2008-03-24 12:35:00,1.56645,1.56645,1.56615,1.5664,157000000.0
2008-03-24 12:36:00,1.5664,1.5664,1.5663,1.5664,89100000.0
2008-03-24 12:37:00,1.5664,1.5664,1.5664,1.5664,90100000.0
2008-03-24 12:38:00,1.5664,1.56645,1.5664,1.56645,230100000.0
2008-03-24 12:39:00,1.56645,1.56645,1.5663,1.5663,288900000.0
2008-03-24 12:40:00,1.5663,1.56635,1.5663,1.5663,95200000.0
2008-03-24 12:41:00,1.5663,1.5663,1.56625,1.56625,89800000.0
2008-03-24 12:42:00,1.56625,1.56625,1.56615,1.56615,148100000.0
2008-03-24 12:43:00,1.56615,1.56615,1.56595,1.56595,228400000.0
2008-03-24 12:44:00,1.56595,1.56595,1.5658,1.5659,118700000.0
2008-03-24 12:45:00,1.5659,1.5659,1.56575,1.5658,111700000.0
2008-03-24 12:46:00,1.5658,1.5665,1.56575,1.5663,435699999.0
2008-03-24 12:47:00,1.5663,1.5665,1.56615,1.56615,269999999.0
2008-03-24 12:48:00,1.56615,1.5663,1.56595,1.56605,120800000.0
2008-03-24 12:49:00,1.56605,1.56605,1.56605,1.56605,90000000.0
2008-03-24 12:50:00,1.56605,1.56605,1.5659,1.56605,92000000.0
2008-03-24 12:51:00,1.56605,1.56605,1.566,1.566,88800000.0
2008-03-24 12:52:00,1.566,1.56615,1.566,1.56615,88800000.0
2008-03-24 12:53:00,1.56615,1.56615,1.56615,1.56615,90000000.0
2008-03-24 12:54:00,1.56615,1.56615,1.56565,1.56565,300200000.0
2008-03-24 12:55:00,1.56565,1.5659,1.56565,1.5659,201700000.0
2008-03-24 12:56:00,1.5659,1.56605,1.56565,1.56605,170700000.0
2008-03-24 12:57:00,1.56605,1.56605,1.56575,1.56575,164000000.0
2008-03-24 12:58:00,1.56575,1.56595,1.56535,1.5655,311300000.0
2008-03-24 12:59:00,1.5655,1.5655,1.56455,1.56505,251600000.0
2008-03-24 13:00:00,1.56505,1.5653,1.56475,1.5653,1094000025.0
2008-03-24 13:01:00,1.5653,1.5653,1.5651,1.5652,318800000.0
2008-03-24 13:02:00,1.5652,1.56535,1.5652,1.56535,87400000.0
2008-03-24 13:03:00,1.56535,1.56585,1.56385,1.56445,240200000.0
2008-03-24 13:04:00,1.56445,1.56525,1.56445,1.5646,504300000.0
2008-03-24 13:05:00,1.5646,1.5647,1.56455,1.56465,721800001.0
2008-03-24 13:06:00,1.56465,1.5651,1.56465,1.56505,872900000.0
2008-03-24 13:07:00,1.56505,1.56525,1.56495,1.565,766600000.0
2008-03-24 13:08:00,1.565,1.56515,1.56495,1.565,847300000.0
2008-03-24 13:09:00,1.5651,1.5653,1.56495,1.56525,164100000.0
2008-03-24 13:10:00,1.56525,1.56545,1.5651,1.5654,180000000.0
2008-03-24 13:11:00,1.5654,1.56595,1.56525,1.5654,212300000.0
2008-03-24 13:12:00,1.5654,1.5664,1.56515,1.56555,296100000.0
2008-03-24 13:13:00,1.56555,1.566,1.5652,1.5653,376100000.0
2008-03-24 13:14:00,1.5653,1.5657,1.5648,1.5648,245700000.0
2008-03-24 13:15:00,1.5648,1.5653,1.5647,1.5651,236500000.0
2008-03-24 13:16:00,1.5651,1.5653,1.5648,1.565,235600000.0
2008-03-24 13:17:00,1.565,1.56505,1.56475,1.56475,747600000.0
2008-03-24 13:18:00,1.56475,1.56485,1.56455,1.56465,797599999.0
2008-03-24 13:19:00,1.56465,1.56475,1.56435,1.5645,756600000.0
2008-03-24 13:20:00,1.5645,1.5646,1.5645,1.5645,903100000.0
2008-03-24 13:21:00,1.5645,1.5648,1.5644,1.5648,440500000.0
2008-03-24 13:22:00,1.5648,1.56485,1.5647,1.56485,606800000.0
2008-03-24 13:23:00,1.56485,1.56485,1.5647,1.56485,416000000.0
2008-03-24 13:24:00,1.56485,1.56495,1.5647,1.5648,528300000.0
2008-03-24 13:25:00,1.5648,1.5648,1.5648,1.5648,945000000.0
2008-03-24 13:26:00,1.5648,1.5648,1.5647,1.5647,1634600000.0
2008-03-24 13:27:00,1.5647,1.5648,1.5647,1.5648,1925200000.0
2008-03-24 13:28:00,1.5648,1.5648,1.56465,1.56475,1564800000.0
2008-03-24 13:29:00,1.56475,1.5657,1.5647,1.56545,1158300000.0
2008-03-24 13:30:00,1.56555,1.5666,1.5655,1.56655,192100000.0
2008-03-24 13:31:00,1.56655,1.5667,1.5661,1.5662,608300000.0
2008-03-24 13:32:00,1.5662,1.56635,1.566,1.566,403000000.0
2008-03-24 13:33:00,1.566,1.5671,1.566,1.5671,796700000.0
2008-03-24 13:34:00,1.5671,1.5672,1.567,1.56705,608800000.0
2008-03-24 13:35:00,1.56705,1.5671,1.5669,1.5669,785600000.0
2008-03-24 13:36:00,1.5669,1.5671,1.5669,1.56705,950600000.0
2008-03-24 13:37:00,1.56705,1.56715,1.56695,1.56715,91200000.0
2008-03-24 13:38:00,1.56715,1.56715,1.56685,1.56695,770600002.0
2008-03-24 13:39:00,1.56695,1.5672,1.56675,1.567,499899999.0
2008-03-24 13:40:00,1.567,1.56725,1.56695,1.56725,120800000.0
2008-03-24 13:41:00,1.56725,1.5674,1.5671,1.5673,764100000.0
2008-03-24 13:42:00,1.5673,1.5673,1.56715,1.5672,926500000.0
2008-03-24 13:43:00,1.5672,1.5673,1.56715,1.5672,882800000.0
2008-03-24 13:44:00,1.5672,1.5672,1.567,1.567,506000000.0
2008-03-24 13:45:00,1.567,1.56715,1.56695,1.56715,501499998.0
2008-03-24 13:46:00,1.5671,1.5671,1.56685,1.567,953800000.0
2008-03-24 13:47:00,1.567,1.567,1.56685,1.56685,1182900001.0
2008-03-24 13:48:00,1.56685,1.567,1.5667,1.56675,920899999.0
2008-03-24 13:49:00,1.56675,1.5669,1.56675,1.5669,991900000.0
2008-03-24 13:50:00,1.5669,1.56695,1.5669,1.5669,802000000.0
2008-03-24 13:51:00,1.5669,1.5669,1.5668,1.5669,938500000.0
2008-03-24 13:52:00,1.5669,1.567,1.56675,1.5668,922800000.0
2008-03-24 13:53:00,1.5668,1.5669,1.56675,1.5669,943299998.0
2008-03-24 13:54:00,1.5669,1.5669,1.5669,1.5669,932400000.0
2008-03-24 13:55:00,1.5669,1.567,1.5669,1.5669,900900000.0
2008-03-24 13:56:00,1.5669,1.567,1.5668,1.5669,627600000.0
2008-03-24 13:57:00,1.5669,1.56705,1.56685,1.56705,871100000.0
2008-03-24 13:58:00,1.56705,1.5673,1.567,1.5672,570500000.0
2008-03-24 13:59:00,1.5672,1.5672,1.56695,1.5671,281700000.0
2008-03-24 14:00:00,1.5671,1.5673,1.567,1.567,604400000.0
2008-03-24 14:01:00,1.56705,1.5671,1.567,1.567,366300000.0
2008-03-24 14:02:00,1.567,1.5671,1.56695,1.567,932200000.0
2008-03-24 14:03:00,1.567,1.567,1.5669,1.567,931900000.0
2008-03-24 14:04:00,1.567,1.567,1.5665,1.5665,694900000.0
2008-03-24 14:05:00,1.5665,1.5666,1.5665,1.5665,1087200000.0
2008-03-24 14:06:00,1.5665,1.56665,1.5665,1.56655,824200000.0
2008-03-24 14:07:00,1.56655,1.56655,1.56605,1.56605,1550099987.0
2008-03-24 14:08:00,1.56605,1.56605,1.56525,1.56535,1052000000.0
2008-03-24 14:09:00,1.56535,1.56535,1.56515,1.56525,421500000.0
2008-03-24 14:10:00,1.56525,1.5658,1.56525,1.5657,289000000.0
2008-03-24 14:11:00,1.5657,1.5659,1.56565,1.56575,380200000.0
2008-03-24 14:12:00,1.56575,1.56575,1.56565,1.56575,90300000.0
2008-03-24 14:13:00,1.56575,1.56575,1.56565,1.56565,95800000.0
2008-03-24 14:14:00,1.56565,1.5661,1.56565,1.566,464700000.0
2008-03-24 14:15:00,1.566,1.5661,1.5656,1.56565,702700000.0
2008-03-24 14:16:00,1.5657,1.56605,1.56565,1.5659,566499999.0
2008-03-24 14:17:00,1.56595,1.5661,1.5659,1.56605,438700000.0
2008-03-24 14:18:00,1.56605,1.56605,1.56595,1.566,371800000.0
2008-03-24 14:19:00,1.5661,1.5661,1.565,1.5655,564900000.0
2008-03-24 14:20:00,1.5655,1.5655,1.5652,1.5653,257500000.0
2008-03-24 14:21:00,1.5653,1.5654,1.56525,1.5654,173200000.0
2008-03-24 14:22:00,1.5654,1.5655,1.5653,1.5655,265000000.0
2008-03-24 14:23:00,1.56545,1.56565,1.56545,1.5655,480500000.0
2008-03-24 14:24:00,1.5655,1.5659,1.5655,1.56585,232600000.0
2008-03-24 14:25:00,1.56585,1.56595,1.56575,1.56595,193800000.0
2008-03-24 14:26:00,1.56595,1.566,1.5658,1.5658,251800000.0
2008-03-24 14:27:00,1.56575,1.56575,1.5655,1.5655,129800000.0
2008-03-24 14:28:00,1.56555,1.56555,1.5651,1.5654,474700004.0
2008-03-24 14:29:00,1.5654,1.5655,1.56525,1.5653,746200000.0
2008-03-24 14:30:00,1.5654,1.5654,1.5652,1.5653,454300000.0
2008-03-24 14:31:00,1.5653,1.5653,1.56485,1.565,715300000.0
2008-03-24 14:32:00,1.565,1.5654,1.565,1.5653,954400000.0
2008-03-24 14:33:00,1.5653,1.5654,1.5653,1.56535,922500000.0
2008-03-24 14:34:00,1.56535,1.5654,1.56535,1.56535,106400000.0
2008-03-24 14:35:00,1.56535,1.56545,1.56535,1.56545,88400000.0
2008-03-24 14:36:00,1.56545,1.56545,1.5654,1.56545,161500000.0
2008-03-24 14:37:00,1.56545,1.5655,1.56535,1.5654,486000000.0
2008-03-24 14:38:00,1.5654,1.5654,1.56535,1.5654,828900000.0
2008-03-24 14:39:00,1.5654,1.5654,1.56515,1.56525,800400000.0
2008-03-24 14:40:00,1.56525,1.5655,1.565,1.565,499200000.0
2008-03-24 14:41:00,1.565,1.56515,1.56495,1.565,805800014.0
2008-03-24 14:42:00,1.565,1.5651,1.56495,1.565,909300000.0
2008-03-24 14:43:00,1.565,1.56505,1.5649,1.565,992400000.0
2008-03-24 14:44:00,1.565,1.5652,1.565,1.5651,455900000.0
2008-03-24 14:45:00,1.5651,1.56515,1.565,1.56505,463700000.0
2008-03-24 14:46:00,1.56505,1.5652,1.565,1.5651,773200000.0
2008-03-24 14:47:00,1.5651,1.5652,1.5651,1.56515,1184700000.0
2008-03-24 14:48:00,1.56515,1.56515,1.565,1.56505,676700000.0
2008-03-24 14:49:00,1.56505,1.5651,1.565,1.565,599000000.0
2008-03-24 14:50:00,1.565,1.5651,1.565,1.565,1375300000.0
2008-03-24 14:51:00,1.565,1.5651,1.56495,1.5651,1016200000.0
2008-03-24 14:52:00,1.565,1.5651,1.5649,1.565,973300000.0
2008-03-24 14:53:00,1.565,1.5651,1.5649,1.56505,984900000.0
2008-03-24 14:54:00,1.5651,1.5655,1.5651,1.56545,816200000.0
2008-03-24 14:55:00,1.56545,1.5657,1.56545,1.5657,856100000.0
2008-03-24 14:56:00,1.5657,1.5658,1.5655,1.5656,1147500000.0
2008-03-24 14:57:00,1.5656,1.56585,1.5656,1.5658,1595200000.0
2008-03-24 14:58:00,1.5678,1.5679,1.5671,1.5671,822500000.0
2008-03-24 14:59:00,1.5658,1.5658,1.5658,1.5658,822500000.0
2008-03-24 15:00:00,1.5658,1.5658,1.5658,1.5658,448200000.0
2008-03-24 15:01:00,1.5658,1.5659,1.5658,1.5658,936600000.0
2008-03-24 15:02:00,1.5658,1.5658,1.5658,1.5658,928200000.0
2008-03-24 15:03:00,1.5658,1.5659,1.5657,1.5658,834700000.0
2008-03-24 15:04:00,1.5658,1.5659,1.5657,1.5657,860500000.0
2008-03-24 15:05:00,1.5657,1.5658,1.56565,1.5658,1262400000.0
2008-03-24 15:06:00,1.5658,1.56585,1.5657,1.56585,1086400000.0
2008-03-24 15:07:00,1.56585,1.566,1.5658,1.56595,478400000.0
2008-03-24 15:08:00,1.56595,1.5664,1.56595,1.56635,1282400000.0
2008-03-24 15:09:00,1.56635,1.5665,1.5663,1.5665,577199999.0
2008-03-24 15:10:00,1.5665,1.5667,1.56635,1.5666,710900000.0
2008-03-24 15:11:00,1.5666,1.5671,1.5666,1.5669,954100000.0
2008-03-24 15:12:00,1.5669,1.567,1.5669,1.567,912000000.0
2008-03-24 15:13:00,1.567,1.567,1.5669,1.567,928200000.0
2008-03-24 15:14:00,1.567,1.567,1.5669,1.567,819700000.0
2008-03-24 15:15:00,1.567,1.567,1.567,1.567,911400000.0
2008-03-24 15:16:00,1.567,1.5671,1.567,1.567,917100000.0
2008-03-24 15:17:00,1.567,1.567,1.5668,1.5668,902700000.0
2008-03-24 15:18:00,1.5668,1.5669,1.5668,1.5668,927800000.0
2008-03-24 15:19:00,1.5668,1.567,1.5668,1.567,669600000.0
2008-03-24 15:20:00,1.567,1.567,1.5668,1.5668,711100000.0
2008-03-24 15:21:00,1.5668,1.56685,1.5668,1.56685,343000000.0
2008-03-24 15:22:00,1.56685,1.5669,1.56685,1.5669,582900000.0
2008-03-24 15:23:00,1.5669,1.5671,1.5669,1.56695,473800000.0
2008-03-24 15:24:00,1.56695,1.5673,1.56685,1.5673,758900000.0
2008-03-24 15:25:00,1.5673,1.5673,1.567,1.567,912399999.0
2008-03-24 15:26:00,1.567,1.5673,1.567,1.56715,965700000.0
2008-03-24 15:27:00,1.5672,1.5673,1.56715,1.5673,604800000.0
2008-03-24 15:28:00,1.5673,1.5674,1.56685,1.56705,851900000.0
2008-03-24 15:29:00,1.56705,1.5672,1.567,1.5672,598900000.0
2008-03-24 15:30:00,1.5672,1.5673,1.5671,1.5672,949000000.0
2008-03-24 15:31:00,1.5672,1.5672,1.56705,1.56715,638100000.0
2008-03-24 15:32:00,1.56715,1.5673,1.56715,1.5672,888400000.0
2008-03-24 15:33:00,1.5672,1.5673,1.56715,1.5672,1691900000.0
2008-03-24 15:34:00,1.5672,1.56735,1.56695,1.56715,1734000000.0
2008-03-24 15:35:00,1.56715,1.56745,1.5671,1.5674,1422500000.0
2008-03-24 15:36:00,1.5704,1.5715,1.5704,1.5715,1848100002.0
2008-03-24 15:37:00,1.5679,1.56825,1.5679,1.56815,1848100002.0
2008-03-24 15:38:00,1.56815,1.56815,1.5678,1.5678,1474099995.0
2008-03-24 15:39:00,1.56785,1.5679,1.5677,1.5677,1771800000.0
2008-03-24 15:40:00,1.5712,1.5714,1.5711,1.5713,1022999988.0
2008-03-24 15:41:00,1.5679,1.56825,1.5679,1.56805,1022999988.0
2008-03-24 15:42:00,1.56805,1.5685,1.568,1.5684,1874000003.0
2008-03-24 15:43:00,1.5684,1.5684,1.5681,1.5681,1459400000.0
2008-03-24 15:44:00,1.5681,1.56815,1.5679,1.5679,1596200011.0
2008-03-24 15:45:00,1.5728,1.5733,1.5727,1.5733,2039200000.0
2008-03-24 15:46:00,1.5679,1.5679,1.5677,1.5677,2039200000.0
2008-03-24 15:47:00,1.5677,1.5677,1.5673,1.5675,1696700000.0
2008-03-24 15:48:00,1.5675,1.5675,1.56735,1.56735,1759500000.0
2008-03-24 15:49:00,1.56735,1.5675,1.56735,1.5674,1730800000.0
2008-03-24 15:50:00,1.5674,1.5675,1.56735,1.5674,1691200000.0
2008-03-24 15:51:00,1.5674,1.5675,1.5674,1.5675,1737000000.0
2008-03-24 15:52:00,1.5675,1.56765,1.56745,1.5676,1861400000.0
2008-03-24 15:53:00,1.5676,1.56765,1.56745,1.56765,2112000000.0
2008-03-24 15:54:00,1.56765,1.56775,1.5676,1.5676,1019600000.0
2008-03-24 15:55:00,1.5734,1.5737,1.5732,1.5737,1699400000.0
2008-03-24 15:56:00,1.56745,1.5678,1.56735,1.56775,1699400000.0
2008-03-24 15:57:00,1.56775,1.56785,1.56755,1.56775,1644600000.0
2008-03-24 15:58:00,1.56785,1.5679,1.567,1.567,1943300000.0
2008-03-24 15:59:00,1.567,1.5673,1.56675,1.5673,982600001.0
2008-03-24 16:00:00,1.5673,1.5685,1.5668,1.5683,1167900000.0
2008-03-24 16:01:00,1.574,1.574,1.5739,1.5739,1865500000.0
2008-03-24 16:02:00,1.5681,1.5687,1.56805,1.5684,1865500000.0
2008-03-24 16:03:00,1.5684,1.5686,1.56805,1.56815,1816000000.0
2008-03-24 16:04:00,1.56815,1.56905,1.56815,1.56895,1789100000.0
2008-03-24 16:05:00,1.56895,1.5691,1.5686,1.5686,2076500000.0
2008-03-24 16:06:00,1.5686,1.56885,1.5683,1.5684,2054100000.0
2008-03-24 16:07:00,1.56845,1.56895,1.5683,1.56895,2091000000.0
2008-03-24 16:08:00,1.5742,1.5745,1.5742,1.5744,1933300000.0
2008-03-24 16:09:00,1.5745,1.5746,1.5743,1.5745,1933300000.0
2008-03-24 16:10:00,1.5692,1.56925,1.5687,1.5687,1933300000.0
2008-03-24 16:11:00,1.5687,1.56915,1.5685,1.5691,1522700009.0
2008-03-24 16:12:00,1.5691,1.5694,1.569,1.5693,1984100025.0
2008-03-24 16:13:00,1.5746,1.5746,1.5745,1.5745,2067300001.0
2008-03-24 16:14:00,1.5695,1.56965,1.56925,1.5693,2067300001.0
2008-03-24 16:15:00,1.5693,1.5695,1.5692,1.56935,1439299999.0
2008-03-24 16:16:00,1.56935,1.5695,1.5693,1.5695,1650300000.0
2008-03-24 16:17:00,1.5695,1.56965,1.5693,1.5694,1408700000.0
2008-03-24 16:18:00,1.5694,1.5696,1.56875,1.569,1762300000.0
2008-03-24 16:19:00,1.569,1.5697,1.56895,1.56945,1234100000.0
2008-03-24 16:20:00,1.56945,1.57015,1.56945,1.5701,745700000.0
2008-03-24 16:21:00,1.5701,1.57025,1.57,1.57,2120000000.0
2008-03-24 16:22:00,1.57,1.57025,1.56995,1.56995,1380000000.0
2008-03-24 16:23:00,1.56995,1.57015,1.56985,1.56985,375400000.0
2008-03-24 16:24:00,1.56985,1.5699,1.5693,1.56965,412800000.0
2008-03-24 16:25:00,1.5697,1.5698,1.5697,1.5697,156900000.0
2008-03-24 16:26:00,1.5697,1.5699,1.5696,1.5698,371100000.0
2008-03-24 16:27:00,1.5698,1.57,1.56965,1.5699,502200000.0
2008-03-24 16:28:00,1.5699,1.57,1.56975,1.5698,653900000.0
2008-03-24 16:29:00,1.5698,1.57,1.5698,1.5698,637800000.0
2008-03-24 16:30:00,1.5698,1.57015,1.5696,1.5701,635800000.0
2008-03-24 16:31:00,1.57015,1.5705,1.57,1.5704,738600000.0
2008-03-24 16:32:00,1.5704,1.5705,1.57025,1.5704,599800000.0
2008-03-24 16:33:00,1.5704,1.57045,1.5703,1.5704,687500000.0
2008-03-24 16:34:00,1.5704,1.5704,1.57015,1.57025,225900000.0
2008-03-24 16:35:00,1.57025,1.57055,1.57025,1.5703,412200000.0
2008-03-24 16:36:00,1.5703,1.57155,1.5703,1.5715,629200000.0
2008-03-24 16:37:00,1.57155,1.5716,1.5714,1.57155,171000000.0
2008-03-24 16:38:00,1.57155,1.5717,1.57145,1.57145,245500000.0
2008-03-24 16:39:00,1.57145,1.57155,1.57115,1.57115,222200000.0
2008-03-24 16:40:00,1.57115,1.57145,1.57115,1.57135,100900000.0
2008-03-24 16:41:00,1.57135,1.5717,1.57135,1.5715,208700000.0
2008-03-24 16:42:00,1.5715,1.57175,1.5715,1.57175,212500000.0
2008-03-24 16:43:00,1.57175,1.573,1.57165,1.57255,365600000.0
2008-03-24 16:44:00,1.5726,1.5729,1.5723,1.5728,722300001.0
2008-03-24 16:45:00,1.5728,1.57345,1.5728,1.57335,1191600000.0
2008-03-24 16:46:00,1.57335,1.57335,1.57275,1.5728,1273400000.0
2008-03-24 16:47:00,1.5728,1.5731,1.5727,1.573,330000000.0
2008-03-24 16:48:00,1.573,1.574,1.5729,1.57385,830700000.0
2008-03-24 16:49:00,1.57385,1.57425,1.5734,1.574,538000000.0
2008-03-24 16:50:00,1.5739,1.57425,1.57375,1.57375,611400000.0
2008-03-24 16:51:00,1.57375,1.57405,1.57325,1.57335,533000000.0
2008-03-24 16:52:00,1.57335,1.5734,1.57315,1.5732,424600009.0
2008-03-24 16:53:00,1.5732,1.57325,1.573,1.5731,623500001.0
2008-03-24 16:54:00,1.5732,1.5736,1.5732,1.5734,402900000.0
2008-03-24 16:55:00,1.5734,1.57375,1.5733,1.57375,465700000.0
2008-03-24 16:56:00,1.57375,1.5738,1.57365,1.57365,284600000.0
2008-03-24 16:57:00,1.57365,1.5739,1.57355,1.57355,794600013.0
2008-03-24 16:58:00,1.57355,1.5737,1.57345,1.5736,115000000.0
2008-03-24 16:59:00,1.57355,1.5737,1.57355,1.57365,242700000.0
2008-03-24 17:00:00,1.57365,1.5741,1.57365,1.5739,641500000.0
2008-03-24 17:01:00,1.5739,1.5741,1.5739,1.574,831000000.0
2008-03-24 17:02:00,1.574,1.5741,1.57385,1.57405,433200000.0
2008-03-24 17:03:00,1.57405,1.57465,1.574,1.5745,637400000.0
2008-03-24 17:04:00,1.57445,1.5745,1.5742,1.5744,752900000.0
2008-03-24 17:05:00,1.5744,1.5744,1.57425,1.5744,875700000.0
2008-03-24 17:06:00,1.5744,1.5746,1.57435,1.5745,846400000.0
2008-03-24 17:07:00,1.5745,1.5746,1.5743,1.5743,781100000.0
2008-03-24 17:08:00,1.5743,1.5745,1.5742,1.5745,838200000.0
2008-03-24 17:09:00,1.5745,1.5746,1.57445,1.5745,747700000.0
2008-03-24 17:10:00,1.5745,1.5746,1.5744,1.5745,748000000.0
2008-03-24 17:11:00,1.5746,1.5747,1.5744,1.5745,794700000.0
2008-03-24 17:12:00,1.5745,1.57465,1.5745,1.5746,851000000.0
2008-03-24 17:13:00,1.5746,1.57465,1.5745,1.57455,808100000.0
2008-03-24 17:14:00,1.57455,1.57485,1.5745,1.57455,730700000.0
2008-03-24 17:15:00,1.5745,1.5747,1.5745,1.5746,451100000.0
2008-03-24 17:16:00,1.5746,1.5746,1.5745,1.5745,1472300000.0
2008-03-24 17:17:00,1.5745,1.57475,1.57425,1.57465,1694600000.0
2008-03-24 17:18:00,1.57465,1.5747,1.5745,1.5747,444100000.0
2008-03-24 17:19:00,1.5747,1.5749,1.5747,1.57475,1754700000.0
2008-03-24 17:20:00,1.57475,1.5749,1.5747,1.5747,1863800000.0
2008-03-24 17:21:00,1.5747,1.57485,1.57455,1.5748,1644100000.0
2008-03-24 17:22:00,1.5748,1.5749,1.57455,1.5746,1686100000.0
2008-03-24 17:23:00,1.5746,1.5749,1.57455,1.57475,1632600000.0
2008-03-24 17:24:00,1.57475,1.57485,1.57465,1.5748,1746700000.0
2008-03-24 17:25:00,1.5748,1.5748,1.57465,1.5748,1216800000.0
2008-03-24 17:26:00,1.5748,1.5749,1.5747,1.57485,1556700000.0
2008-03-24 17:27:00,1.57485,1.5749,1.57465,1.5747,1816400000.0
2008-03-24 17:28:00,1.5747,1.57495,1.57465,1.57475,1869400000.0
2008-03-24 17:29:00,1.57475,1.57495,1.5747,1.5749,1888599999.0
2008-03-24 17:30:00,1.5749,1.5749,1.5746,1.57465,1596000000.0
2008-03-24 17:31:00,1.57465,1.5747,1.5744,1.5746,845900000.0
2008-03-24 17:32:00,1.5746,1.57465,1.5745,1.57465,295000000.0
2008-03-24 17:33:00,1.57465,1.5747,1.5745,1.5746,334000000.0
2008-03-24 17:34:00,1.5746,1.5747,1.57455,1.57465,879500000.0
2008-03-24 17:35:00,1.57465,1.5747,1.5741,1.5743,255100000.0
2008-03-24 17:36:00,1.5743,1.57435,1.5742,1.5743,245300000.0
2008-03-24 17:37:00,1.5743,1.5744,1.57415,1.5744,144700000.0
2008-03-24 17:38:00,1.5744,1.5747,1.5744,1.5746,554200000.0
2008-03-24 17:39:00,1.5746,1.5746,1.57425,1.5744,228200000.0
2008-03-24 17:40:00,1.5744,1.57455,1.57415,1.5743,355400000.0
2008-03-24 17:41:00,1.5743,1.5744,1.5742,1.5743,847100000.0
2008-03-24 17:42:00,1.5743,1.5744,1.5742,1.5743,949900000.0
2008-03-24 17:43:00,1.5743,1.57435,1.57425,1.57435,884700000.0
2008-03-24 17:44:00,1.57435,1.57455,1.5743,1.57445,665100000.0
2008-03-24 17:45:00,1.57445,1.57455,1.57425,1.5744,1520165045.0
2008-03-24 17:46:00,1.5745,1.5745,1.57425,1.5744,1839200000.0
2008-03-24 17:47:00,1.5744,1.5744,1.5743,1.5743,1762600000.0
2008-03-24 17:48:00,1.5743,1.57465,1.5743,1.57465,1974600000.0
2008-03-24 17:50:00,1.5747,1.5749,1.5746,1.5748,1964499999.0
2008-03-24 17:51:00,1.5748,1.5749,1.5746,1.5748,1274500000.0
2008-03-24 17:52:00,1.5748,1.5749,1.5747,1.5748,947900000.0
2008-03-24 17:53:00,1.5748,1.5749,1.57475,1.5748,833100000.0
2008-03-24 17:54:00,1.5748,1.5748,1.57465,1.57475,556500000.0
2008-03-24 17:55:00,1.57475,1.57475,1.57465,1.5747,415200000.0
2008-03-24 17:56:00,1.57475,1.5748,1.57435,1.5746,387800000.0
2008-03-24 17:57:00,1.5746,1.57485,1.57445,1.5747,704300000.0
2008-03-24 17:58:00,1.5747,1.575,1.5747,1.5747,767000000.0
2008-03-24 17:59:00,1.5747,1.5748,1.57445,1.5747,674600000.0
2008-03-24 18:00:00,1.5747,1.5748,1.57455,1.5747,865600000.0
2008-03-24 18:01:00,1.5747,1.5747,1.57435,1.57445,402500000.0
2008-03-24 18:02:00,1.57445,1.5746,1.5744,1.5744,835600000.0
2008-03-24 18:03:00,1.5744,1.5746,1.5744,1.57445,1115900000.0
2008-03-24 18:04:00,1.57445,1.57455,1.5744,1.5745,115500000.0
2008-03-24 18:05:00,1.5745,1.5746,1.5745,1.5745,980700000.0
2008-03-24 18:06:00,1.5745,1.5745,1.57445,1.5745,976100000.0
2008-03-24 18:07:00,1.5745,1.5747,1.57445,1.57455,489600000.0
2008-03-24 18:08:00,1.57455,1.5746,1.5744,1.5744,635900000.0
2008-03-24 18:09:00,1.5744,1.5745,1.5744,1.5745,562500000.0
2008-03-24 18:10:00,1.5745,1.57455,1.5744,1.5744,705900000.0
2008-03-24 18:11:00,1.5744,1.57465,1.5744,1.5746,891700000.0
2008-03-24 18:12:00,1.5746,1.5747,1.5746,1.5747,958300000.0
2008-03-24 18:13:00,1.5747,1.5747,1.57455,1.5746,1002100000.0
2008-03-24 18:14:00,1.5746,1.57475,1.5745,1.5746,829300000.0
2008-03-24 18:15:00,1.5746,1.5748,1.5746,1.5748,648000000.0
2008-03-24 18:16:00,1.5748,1.57485,1.5746,1.5747,811500000.0
2008-03-24 18:17:00,1.5747,1.57475,1.5746,1.5747,751000000.0
2008-03-24 18:18:00,1.5747,1.5747,1.57455,1.5747,545200000.0
2008-03-24 18:19:00,1.5747,1.5751,1.57465,1.57505,618600000.0
2008-03-24 18:20:00,1.57505,1.57515,1.5749,1.57515,708500000.0
2008-03-24 18:21:00,1.5749,1.5757,1.5749,1.5757,869500000.0
2008-03-24 18:22:00,1.5757,1.57615,1.5756,1.5761,171700000.0
2008-03-24 18:23:00,1.5761,1.5763,1.57595,1.576,232000000.0
2008-03-24 18:24:00,1.576,1.576,1.5758,1.5758,218000000.0
2008-03-24 18:25:00,1.5758,1.5762,1.57575,1.5761,274800000.0
2008-03-24 18:26:00,1.5761,1.57615,1.57595,1.57605,377700000.0
2008-03-24 18:27:00,1.5761,1.5761,1.5759,1.576,198200000.0
2008-03-24 18:28:00,1.576,1.576,1.57585,1.57585,142100000.0
2008-03-24 18:29:00,1.57585,1.576,1.57575,1.57595,245600000.0
2008-03-24 18:30:00,1.57595,1.57595,1.57565,1.57575,513400000.0
2008-03-24 18:31:00,1.57575,1.5758,1.57575,1.5758,782300000.0
2008-03-24 18:32:00,1.5758,1.5758,1.5758,1.5758,963000000.0
2008-03-24 18:33:00,1.5758,1.576,1.5758,1.5759,218900000.0
2008-03-24 18:34:00,1.5759,1.5759,1.5758,1.5759,187200000.0
2008-03-24 18:35:00,1.5759,1.5759,1.57565,1.57575,112900000.0
2008-03-24 18:36:00,1.57575,1.57575,1.57565,1.5757,595900000.0
2008-03-24 18:37:00,1.5757,1.5757,1.5756,1.5756,871400000.0
2008-03-24 18:38:00,1.5756,1.5759,1.5756,1.5758,381500000.0
2008-03-24 18:39:00,1.5758,1.57595,1.5757,1.57575,751900000.0
2008-03-24 18:40:00,1.57575,1.57595,1.5754,1.57545,206500000.0
2008-03-24 18:41:00,1.57545,1.57565,1.5753,1.57565,209400000.0
2008-03-24 18:42:00,1.57565,1.57565,1.5755,1.57565,89100000.0
2008-03-24 18:43:00,1.57565,1.57565,1.57555,1.57555,134899998.0
2008-03-24 18:44:00,1.57555,1.5757,1.57545,1.57565,140100000.0
2008-03-24 18:45:00,1.57565,1.5757,1.5755,1.57555,257500000.0
2008-03-24 18:46:00,1.57555,1.57555,1.5754,1.57545,143600000.0
2008-03-24 18:47:00,1.57545,1.57555,1.5753,1.5755,335700000.0
2008-03-24 18:48:00,1.5755,1.5755,1.57545,1.5755,89200000.0
2008-03-24 18:49:00,1.5755,1.5756,1.57545,1.57555,126700000.0
2008-03-24 18:50:00,1.5756,1.5756,1.57535,1.5754,277300000.0
2008-03-24 18:51:00,1.5754,1.5755,1.57535,1.5754,408000000.0
2008-03-24 18:52:00,1.5754,1.5755,1.57535,1.57545,613800000.0
2008-03-24 18:53:00,1.57545,1.5755,1.57545,1.57545,92600000.0
2008-03-24 18:54:00,1.57545,1.57545,1.57545,1.57545,86400000.0
2008-03-24 18:55:00,1.5754,1.57555,1.5754,1.57545,146100000.0
2008-03-24 18:56:00,1.57545,1.57545,1.575,1.57505,501100000.0
2008-03-24 18:57:00,1.57505,1.5751,1.575,1.57505,98700000.0
2008-03-24 18:58:00,1.57505,1.5751,1.575,1.57505,303300000.0
2008-03-24 18:59:00,1.57505,1.5751,1.57505,1.57505,278100000.0
2008-03-24 19:00:00,1.57505,1.57505,1.5747,1.5747,441000000.0
2008-03-24 19:01:00,1.5747,1.575,1.5747,1.575,827700000.0
2008-03-24 19:02:00,1.575,1.5751,1.57495,1.57505,556000000.0
2008-03-24 19:03:00,1.57505,1.57505,1.57505,1.57505,591900000.0
2008-03-24 19:04:00,1.57505,1.57505,1.57435,1.57445,654600000.0
2008-03-24 19:05:00,1.57445,1.5746,1.5744,1.57455,676800000.0
2008-03-24 19:06:00,1.57455,1.5747,1.5745,1.5746,136100000.0
2008-03-24 19:07:00,1.5746,1.5747,1.5745,1.57465,113300000.0
2008-03-24 19:08:00,1.57465,1.57465,1.57455,1.5746,94900000.0
2008-03-24 19:09:00,1.5746,1.5746,1.57445,1.5746,331900000.0
2008-03-24 19:10:00,1.5746,1.57485,1.57455,1.57465,440500000.0
2008-03-24 19:11:00,1.57465,1.575,1.5746,1.575,760600000.0
2008-03-24 19:12:00,1.575,1.5751,1.57495,1.57505,388600000.0
2008-03-24 19:13:00,1.57505,1.5751,1.5749,1.57495,305899999.0
2008-03-24 19:14:00,1.57495,1.57495,1.5745,1.5745,391400000.0
2008-03-24 19:15:00,1.5745,1.5746,1.5745,1.57455,646300000.0
2008-03-24 19:16:00,1.57455,1.5746,1.57445,1.5745,678599999.0
2008-03-24 19:17:00,1.57455,1.5746,1.57445,1.5746,987499999.0
2008-03-24 19:18:00,1.5746,1.5747,1.5745,1.5747,640699996.0
2008-03-24 19:19:00,1.5747,1.5748,1.57455,1.57475,313200000.0
2008-03-24 19:20:00,1.57475,1.575,1.5747,1.575,148000000.0
2008-03-24 19:21:00,1.575,1.57505,1.575,1.575,93700000.0
2008-03-24 19:22:00,1.575,1.57535,1.575,1.57535,161000000.0
2008-03-24 19:23:00,1.57535,1.5756,1.5753,1.5753,508200000.0
2008-03-24 19:24:00,1.5753,1.5754,1.5753,1.5754,893900000.0
2008-03-24 19:25:00,1.5754,1.5754,1.5753,1.57535,944200000.0
2008-03-24 19:26:00,1.57535,1.5754,1.5753,1.57535,499200000.0
2008-03-24 19:27:00,1.57535,1.5755,1.57525,1.57535,1944200000.0
2008-03-24 19:28:00,1.57535,1.57535,1.5752,1.57525,580900001.0
2008-03-24 19:29:00,1.57525,1.5754,1.5752,1.5752,366600000.0
2008-03-24 19:30:00,1.5752,1.5754,1.5752,1.5752,916900000.0
2008-03-24 19:31:00,1.5752,1.5755,1.5752,1.5754,1199600000.0
2008-03-24 19:32:00,1.5754,1.5755,1.5754,1.5754,1368600000.0
2008-03-24 19:33:00,1.5754,1.57595,1.5754,1.5759,561300000.0
2008-03-24 19:34:00,1.5759,1.576,1.5757,1.57575,735199999.0
2008-03-24 19:35:00,1.57575,1.576,1.5757,1.5758,430800000.0
2008-03-24 19:36:00,1.5758,1.5758,1.57535,1.5755,117100000.0
2008-03-24 19:37:00,1.5755,1.57555,1.57525,1.5754,128200000.0
2008-03-24 19:38:00,1.5754,1.5755,1.5753,1.5754,105800000.0
2008-03-24 19:39:00,1.5754,1.5757,1.5754,1.5755,456900000.0
2008-03-24 19:40:00,1.5755,1.5755,1.5754,1.5754,91900000.0
2008-03-24 19:41:00,1.5754,1.5754,1.57515,1.5753,588199999.0
2008-03-24 19:42:00,1.5753,1.5754,1.5752,1.57525,1329200000.0
2008-03-24 19:43:00,1.57525,1.5754,1.5752,1.5752,524000000.0
2008-03-24 19:44:00,1.5752,1.5754,1.575,1.575,619500000.0
2008-03-24 19:45:00,1.575,1.5751,1.575,1.5751,133900000.0
2008-03-24 19:46:00,1.5751,1.5752,1.5748,1.5748,128800000.0
2008-03-24 19:47:00,1.5748,1.5751,1.5748,1.5749,94500000.0
2008-03-24 19:48:00,1.5749,1.57495,1.57485,1.5749,68200000.0
2008-03-24 19:49:00,1.5749,1.57495,1.5749,1.5749,64860000.0
2008-03-24 19:50:00,1.5749,1.5749,1.5747,1.5749,68700000.0
2008-03-24 19:51:00,1.5749,1.5749,1.5748,1.5748,67200000.0
2008-03-24 19:52:00,1.5748,1.5748,1.5748,1.5748,65400000.0
2008-03-24 19:53:00,1.5748,1.5748,1.5748,1.5748,67200000.0
2008-03-24 19:54:00,1.5748,1.5748,1.5746,1.5747,103700000.0
2008-03-24 19:55:00,1.5747,1.5747,1.5746,1.5747,71300000.0
2008-03-24 19:56:00,1.57465,1.5747,1.57455,1.5746,105799999.0
2008-03-24 19:57:00,1.5746,1.5747,1.5746,1.5747,69000000.0
2008-03-24 19:58:00,1.5747,1.5747,1.5746,1.5746,71200000.0
2008-03-24 19:59:00,1.5746,1.5748,1.5746,1.57465,158700000.0
2008-03-24 20:00:00,1.57465,1.57465,1.5746,1.57465,444500000.0
2008-03-24 20:01:00,1.57465,1.5747,1.5746,1.5747,256200000.0
2008-03-24 20:02:00,1.5747,1.5747,1.5746,1.5746,190400000.0
2008-03-24 20:03:00,1.5746,1.57465,1.57455,1.57465,237100000.0
2008-03-24 20:04:00,1.57465,1.57465,1.57445,1.5746,1178499999.0
2008-03-24 20:05:00,1.5746,1.57495,1.5746,1.5748,199100000.0
2008-03-24 20:06:00,1.5748,1.5749,1.57455,1.57455,121500000.0
2008-03-24 20:07:00,1.57455,1.57455,1.5745,1.57455,90200000.0
2008-03-24 20:08:00,1.57455,1.5746,1.5742,1.5742,774600000.0
2008-03-24 20:09:00,1.5742,1.5742,1.57395,1.574,1040900000.0
2008-03-24 20:10:00,1.574,1.5743,1.574,1.5741,98400000.0
2008-03-24 20:11:00,1.5741,1.57455,1.5741,1.57455,204000000.0
2008-03-24 20:12:00,1.5746,1.5747,1.57455,1.5746,112900000.0
2008-03-24 20:13:00,1.5746,1.5746,1.57445,1.57445,205700000.0
2008-03-24 20:14:00,1.57445,1.5745,1.57445,1.5745,155700000.0
2008-03-24 20:15:00,1.5745,1.5746,1.5745,1.5745,369000000.0
2008-03-24 20:16:00,1.5745,1.5745,1.57435,1.5745,115200000.0
2008-03-24 20:17:00,1.5745,1.5746,1.57445,1.57445,240500000.0
2008-03-24 20:18:00,1.57445,1.575,1.57445,1.5749,421699999.0
2008-03-24 20:19:00,1.5749,1.5763,1.5747,1.576,399800000.0
2008-03-24 20:20:00,1.576,1.5762,1.5759,1.5761,73900000.0
2008-03-24 20:21:00,1.5761,1.5763,1.57605,1.5763,94600000.0
2008-03-24 20:22:00,1.5763,1.5763,1.57595,1.576,196900000.0
2008-03-24 20:23:00,1.576,1.576,1.5756,1.57565,125100000.0
2008-03-24 20:24:00,1.57565,1.57575,1.5755,1.57575,207900000.0
2008-03-24 20:25:00,1.57575,1.57575,1.57545,1.57545,260600000.0
2008-03-24 20:26:00,1.57545,1.57555,1.57525,1.57525,90400000.0
2008-03-24 20:27:00,1.57525,1.5753,1.575,1.5751,83600000.0
2008-03-24 20:28:00,1.5751,1.57515,1.57495,1.57495,118200000.0
2008-03-24 20:29:00,1.57495,1.575,1.5748,1.5748,423500000.0
2008-03-24 20:30:00,1.5748,1.5749,1.5747,1.5747,105500000.0
2008-03-24 20:31:00,1.5747,1.5747,1.57465,1.57465,452200002.0
2008-03-24 20:32:00,1.57465,1.5748,1.57465,1.57475,433200000.0
2008-03-24 20:33:00,1.57475,1.57475,1.57475,1.57475,465000000.0
2008-03-24 20:34:00,1.57475,1.5748,1.57465,1.5747,1107600025.0
2008-03-24 20:35:00,1.5747,1.5747,1.5744,1.5745,125000000.0
2008-03-24 20:36:00,1.5745,1.5746,1.57405,1.5742,292300000.0
2008-03-24 20:37:00,1.5742,1.5742,1.5739,1.5739,160000000.0
2008-03-24 20:38:00,1.5739,1.5741,1.57385,1.5739,473900000.0
2008-03-24 20:39:00,1.5739,1.5741,1.5739,1.57405,71600000.0
2008-03-24 20:40:00,1.57405,1.57405,1.574,1.57405,128500000.0
2008-03-24 20:41:00,1.57405,1.5743,1.574,1.5743,84000000.0
2008-03-24 20:42:00,1.5743,1.5744,1.57425,1.57425,77700000.0
2008-03-24 20:43:00,1.57425,1.57465,1.57405,1.57465,119100000.0
2008-03-24 20:44:00,1.57465,1.5752,1.57465,1.57505,734400000.0
2008-03-24 20:45:00,1.57505,1.5756,1.57505,1.5756,227800000.0
2008-03-24 20:46:00,1.5756,1.5757,1.5754,1.5754,473600000.0
2008-03-24 20:47:00,1.5754,1.5754,1.57495,1.57515,739600000.0
2008-03-24 20:48:00,1.5751,1.5753,1.5751,1.5752,419600000.0
2008-03-24 20:49:00,1.5752,1.5753,1.57515,1.57525,351700000.0
2008-03-24 20:50:00,1.57525,1.57525,1.5751,1.5751,82400000.0
2008-03-24 20:51:00,1.5751,1.57515,1.57495,1.575,121500000.0
2008-03-24 20:52:00,1.575,1.5751,1.575,1.57505,76400000.0
2008-03-24 20:53:00,1.57505,1.57505,1.575,1.57505,79100000.0
2008-03-24 20:54:00,1.57505,1.5752,1.575,1.57515,85300000.0
2008-03-24 20:55:00,1.5752,1.5752,1.57465,1.57465,821499999.0
2008-03-24 20:56:00,1.57465,1.5747,1.57395,1.574,495400000.0
2008-03-24 20:57:00,1.574,1.5743,1.5739,1.5742,161000000.0
2008-03-24 20:58:00,1.5742,1.5745,1.57415,1.57435,203600000.0
2008-03-24 20:59:00,1.57435,1.5746,1.5743,1.5744,79400000.0
2008-03-24 21:00:00,1.5744,1.5744,1.57435,1.57435,74400000.0
2008-03-24 21:01:00,1.57435,1.57445,1.57425,1.57445,81200000.0
2008-03-24 21:02:00,1.57445,1.5745,1.57435,1.5745,78700000.0
2008-03-24 21:03:00,1.5745,1.57455,1.5745,1.5745,75200000.0
2008-03-24 21:04:00,1.5745,1.5746,1.5744,1.5744,80300000.0
2008-03-24 21:05:00,1.5744,1.57455,1.5744,1.5745,83100000.0
2008-03-24 21:06:00,1.5745,1.57465,1.5745,1.57465,77600000.0
2008-03-24 21:07:00,1.57465,1.5747,1.57445,1.57445,77200000.0
2008-03-24 21:08:00,1.57445,1.57465,1.5744,1.5745,73600000.0
2008-03-24 21:09:00,1.5745,1.5745,1.57435,1.5744,115600000.0
2008-03-24 21:10:00,1.5744,1.5745,1.5743,1.5744,116000000.0
2008-03-24 21:11:00,1.5744,1.5744,1.57425,1.5744,163699999.0
2008-03-24 21:12:00,1.5744,1.5744,1.57425,1.57425,265500000.0
2008-03-24 21:13:00,1.57425,1.57425,1.57415,1.57415,1593100000.0
2008-03-24 21:14:00,1.57415,1.57415,1.57415,1.57415,1725800000.0
2008-03-24 21:15:00,1.57415,1.5743,1.5741,1.5742,1104700000.0
2008-03-24 21:16:00,1.5742,1.57435,1.5741,1.57415,625900000.0
2008-03-24 21:17:00,1.57415,1.5742,1.5741,1.57415,1496400000.0
2008-03-24 21:18:00,1.57415,1.57415,1.5739,1.57395,1513700000.0
2008-03-24 21:19:00,1.57395,1.57405,1.57385,1.5739,1637500022.0
2008-03-24 21:20:00,1.5739,1.5739,1.5739,1.5739,76400000.0
2008-03-24 21:21:00,1.5739,1.5741,1.57385,1.57405,1318200022.0
2008-03-24 21:22:00,1.57405,1.5741,1.574,1.57405,80800000.0
2008-03-24 21:23:00,1.57405,1.57405,1.57405,1.57405,73600000.0
2008-03-24 21:24:00,1.57405,1.57405,1.57385,1.57385,703600015.0
2008-03-24 21:25:00,1.57385,1.5739,1.57385,1.5739,75200000.0
2008-03-24 21:26:00,1.5739,1.574,1.57385,1.57385,124700000.0
2008-03-24 21:27:00,1.57385,1.5739,1.5737,1.5737,84100000.0
2008-03-24 21:28:00,1.5737,1.57385,1.5737,1.5738,90300000.0
2008-03-24 21:29:00,1.5738,1.5738,1.5738,1.5738,91200000.0
2008-03-24 21:30:00,1.5738,1.5738,1.5738,1.5738,91600000.0
2008-03-24 21:31:00,1.5738,1.5738,1.5738,1.5738,92500000.0
2008-03-24 21:32:00,1.5738,1.57405,1.5738,1.57405,120000000.0
2008-03-24 21:33:00,1.57405,1.5741,1.57405,1.57405,74400000.0
2008-03-24 21:34:00,1.57405,1.5741,1.57405,1.5741,73200000.0
2008-03-24 21:35:00,1.5741,1.57415,1.5741,1.57415,74400000.0
2008-03-24 21:36:00,1.57415,1.57415,1.57415,1.57415,73600000.0
2008-03-24 21:37:00,1.57415,1.5743,1.57415,1.5742,87800000.0
2008-03-24 21:38:00,1.5742,1.5742,1.5742,1.5742,69200000.0
2008-03-24 21:39:00,1.5742,1.5742,1.5739,1.5739,278400000.0
2008-03-24 21:40:00,1.5739,1.574,1.5739,1.574,1095700000.0
2008-03-24 21:41:00,1.574,1.574,1.5739,1.5739,1110300000.0
2008-03-24 21:42:00,1.5739,1.57395,1.5739,1.57395,1365500000.0
2008-03-24 21:43:00,1.57395,1.57395,1.5739,1.5739,1224200000.0
2008-03-24 21:44:00,1.5739,1.574,1.5739,1.574,1313300000.0
2008-03-24 21:45:00,1.574,1.574,1.57375,1.57375,1269300000.0
2008-03-24 21:46:00,1.57375,1.5738,1.57375,1.5738,68000000.0
2008-03-24 21:47:00,1.5738,1.5738,1.57355,1.57355,83000000.0
2008-03-24 21:48:00,1.57355,1.57355,1.5733,1.57335,142200000.0
2008-03-24 21:49:00,1.57335,1.57335,1.57325,1.57325,78400000.0
2008-03-24 21:50:00,1.57325,1.5734,1.57315,1.5733,81900000.0
2008-03-24 21:51:00,1.5733,1.5733,1.57325,1.57325,80600000.0
2008-03-24 21:52:00,1.57325,1.57325,1.57315,1.57315,81000000.0
2008-03-24 21:53:00,1.57315,1.57325,1.57305,1.57325,75700000.0
2008-03-24 21:54:00,1.57325,1.57325,1.57315,1.5732,76000000.0
2008-03-24 21:55:00,1.5732,1.57325,1.5731,1.57315,76300000.0
2008-03-24 21:56:00,1.57315,1.57325,1.57315,1.57315,76800000.0
2008-03-24 21:57:00,1.57315,1.5733,1.57315,1.57325,76800000.0
2008-03-24 21:58:00,1.57325,1.57325,1.57325,1.57325,74800000.0
2008-03-24 21:59:00,1.57325,1.5734,1.57325,1.57325,77600000.0
2008-03-24 22:00:00,1.57325,1.57325,1.57325,1.57325,74400000.0
2008-03-24 22:01:00,1.57325,1.5733,1.57325,1.5733,74900000.0
2008-03-24 22:02:00,1.5733,1.5735,1.57325,1.5734,71200000.0
2008-03-24 22:03:00,1.5734,1.5735,1.5733,1.5734,145700000.0
2008-03-24 22:04:00,1.5734,1.5735,1.5731,1.5733,95500000.0
2008-03-24 22:05:00,1.5733,1.5733,1.57325,1.5733,91200000.0
2008-03-24 22:06:00,1.5733,1.5734,1.57315,1.57325,149600000.0
2008-03-24 22:07:00,1.57325,1.57335,1.57315,1.57325,220700000.0
2008-03-24 22:08:00,1.57325,1.5737,1.57325,1.5737,150100000.0
2008-03-24 22:09:00,1.5737,1.5737,1.5732,1.57325,167400000.0
2008-03-24 22:10:00,1.57325,1.5734,1.5732,1.57325,85400000.0
2008-03-24 22:11:00,1.57325,1.57325,1.57315,1.5732,80300000.0
2008-03-24 22:12:00,1.5732,1.57335,1.573,1.5733,78700000.0
2008-03-24 22:13:00,1.5733,1.57335,1.57305,1.57335,79300000.0
2008-03-24 22:14:00,1.57335,1.5736,1.57335,1.57335,81600000.0
2008-03-24 22:15:00,1.57335,1.57335,1.57335,1.57335,78800000.0
2008-03-24 22:16:00,1.57335,1.5737,1.57335,1.5735,99700000.0
2008-03-24 22:17:00,1.5735,1.5736,1.5735,1.5735,76900000.0
2008-03-24 22:18:00,1.5735,1.57355,1.5735,1.5735,83400000.0
2008-03-24 22:19:00,1.5735,1.57355,1.5735,1.57355,74000000.0
2008-03-24 22:20:00,1.57355,1.57355,1.57355,1.57355,75600000.0
2008-03-24 22:21:00,1.57355,1.57355,1.57355,1.57355,74400000.0
2008-03-24 22:22:00,1.57355,1.57355,1.57355,1.57355,74400000.0
2008-03-24 22:23:00,1.57355,1.57355,1.57355,1.57355,72000000.0
2008-03-24 22:24:00,1.57355,1.57355,1.57355,1.57355,74000000.0
2008-03-24 22:25:00,1.57355,1.57355,1.5733,1.5733,149000000.0
2008-03-24 22:26:00,1.5733,1.5733,1.57325,1.57325,216000000.0
2008-03-24 22:27:00,1.57325,1.5733,1.57325,1.57325,229600000.0
2008-03-24 22:28:00,1.57325,1.5733,1.5732,1.5733,113600000.0
2008-03-24 22:29:00,1.5733,1.5733,1.5732,1.5732,76400000.0
2008-03-24 22:30:00,1.5732,1.5733,1.5731,1.5733,78100000.0
2008-03-24 22:31:00,1.5733,1.5733,1.5733,1.5733,76400000.0
2008-03-24 22:32:00,1.5733,1.5736,1.5733,1.5736,75700000.0
2008-03-24 22:33:00,1.5736,1.57385,1.5735,1.57365,81200000.0
2008-03-24 22:34:00,1.57365,1.57375,1.5735,1.57355,100600000.0
2008-03-24 22:35:00,1.57355,1.57425,1.5735,1.5741,83200000.0
2008-03-24 22:36:00,1.5741,1.5743,1.57395,1.57425,84600000.0
2008-03-24 22:37:00,1.5743,1.5745,1.5742,1.57425,117300000.0
2008-03-24 22:38:00,1.57425,1.5747,1.57425,1.5745,95800000.0
2008-03-24 22:39:00,1.5745,1.57495,1.57415,1.5743,86100000.0
2008-03-24 22:40:00,1.5743,1.57435,1.57335,1.57335,264000000.0
2008-03-24 22:41:00,1.57335,1.57375,1.57335,1.57375,248200000.0
2008-03-24 22:42:00,1.57375,1.5738,1.5737,1.57375,165700000.0
2008-03-24 22:43:00,1.57375,1.57375,1.57335,1.57365,201700000.0
2008-03-24 22:44:00,1.57365,1.57365,1.5734,1.5735,243500000.0
2008-03-24 22:45:00,1.5735,1.57355,1.57305,1.57325,242900000.0
2008-03-24 22:46:00,1.57325,1.5739,1.57315,1.5739,147600000.0
2008-03-24 22:47:00,1.5739,1.5741,1.5739,1.5741,93500000.0
2008-03-24 22:48:00,1.5741,1.57425,1.57385,1.57425,60100000.0
2008-03-24 22:49:00,1.57425,1.57425,1.57395,1.5742,81900000.0
2008-03-24 22:50:00,1.57415,1.57485,1.574,1.57425,87500000.0
2008-03-24 22:51:00,1.57425,1.57435,1.5737,1.5742,121000000.0
2008-03-24 22:52:00,1.5742,1.5746,1.57385,1.57385,131900000.0
2008-03-24 22:53:00,1.57375,1.5741,1.57375,1.57395,138900000.0
2008-03-24 22:54:00,1.57395,1.57395,1.5738,1.57395,76400000.0
2008-03-24 22:55:00,1.57395,1.5741,1.57385,1.5739,103700000.0
2008-03-24 22:56:00,1.5739,1.5739,1.5739,1.5739,73600000.0
2008-03-24 22:57:00,1.5739,1.5739,1.57345,1.5739,101200000.0
2008-03-24 22:58:00,1.5739,1.5739,1.5735,1.5739,113200000.0
2008-03-24 22:59:00,1.5739,1.5739,1.5739,1.5739,74000000.0
2008-03-24 23:00:00,1.5725,1.573,1.5725,1.5729,1644000000.0
2008-03-24 23:01:00,1.5735,1.5735,1.573,1.5733,1644000000.0
2008-03-24 23:02:00,1.5727,1.573,1.5726,1.5727,1682800000.0
2008-03-24 23:03:00,1.5734,1.5734,1.5733,1.5733,1682800000.0
2008-03-24 23:04:00,1.5733,1.5733,1.573,1.5731,1534799964.0
2008-03-24 23:05:00,1.5731,1.5731,1.5731,1.5731,1296000000.0
2008-03-24 23:06:00,1.5731,1.57325,1.573,1.573,2019199946.0
2008-03-24 23:07:00,1.5727,1.5727,1.5726,1.5726,1977199946.0
2008-03-24 23:08:00,1.5724,1.5726,1.5724,1.5726,1977199946.0
2008-03-24 23:09:00,1.5727,1.5727,1.5724,1.5724,1977199946.0
2008-03-24 23:10:00,1.5726,1.5728,1.5724,1.5724,1977199946.0
2008-03-24 23:11:00,1.573,1.5732,1.573,1.573,1977199946.0
2008-03-24 23:12:00,1.5724,1.5724,1.5724,1.5724,1700000000.0
2008-03-24 23:13:00,1.5726,1.5728,1.5725,1.5728,1700000000.0
2008-03-24 23:14:00,1.5729,1.5729,1.5724,1.5725,1700000000.0
2008-03-24 23:15:00,1.5724,1.5727,1.5724,1.5724,1700000000.0
2008-03-24 23:16:00,1.5726,1.5726,1.5723,1.5724,1700000000.0
2008-03-24 23:17:00,1.5723,1.5725,1.5723,1.5724,1700000000.0
2008-03-24 23:18:00,1.5728,1.5729,1.5728,1.5729,1700000000.0
2008-03-24 23:19:00,1.5729,1.5731,1.57285,1.5731,1548400000.0
2008-03-24 23:20:00,1.5731,1.57315,1.5731,1.5731,1512000000.0
2008-03-24 23:21:00,1.5731,1.5731,1.57305,1.5731,1488000000.0
2008-03-24 23:22:00,1.5724,1.5725,1.5724,1.5724,1636000000.0
2008-03-24 23:23:00,1.5729,1.5731,1.5727,1.5727,1636000000.0
2008-03-24 23:24:00,1.5727,1.5727,1.57255,1.57265,1208000000.0
2008-03-24 23:25:00,1.57265,1.5727,1.5724,1.5727,1598900000.0
2008-03-24 23:26:00,1.5726,1.57275,1.5726,1.57265,583100000.0
2008-03-24 23:27:00,1.57265,1.57285,1.57255,1.57265,186600001.0
2008-03-24 23:28:00,1.57265,1.57285,1.57265,1.5727,72100000.0
2008-03-24 23:29:00,1.5724,1.5732,1.5724,1.5732,1496000000.0
2008-03-24 23:30:00,1.5731,1.5731,1.5729,1.5731,1496000000.0
2008-03-24 23:31:00,1.573,1.5733,1.5729,1.5732,1496000000.0
2008-03-24 23:32:00,1.5733,1.5733,1.5729,1.5729,1496000000.0
2008-03-24 23:33:00,1.573,1.573,1.5726,1.5727,1496000000.0
2008-03-24 23:34:00,1.5728,1.5728,1.5727,1.5728,1496000000.0
2008-03-24 23:35:00,1.5727,1.5728,1.5727,1.5727,1496000000.0
2008-03-24 23:36:00,1.5728,1.5728,1.5727,1.5727,1496000000.0
2008-03-24 23:37:00,1.5726,1.5726,1.5725,1.5726,1496000000.0
2008-03-24 23:38:00,1.5727,1.5727,1.5727,1.5727,1496000000.0
2008-03-24 23:39:00,1.5726,1.5726,1.5726,1.5726,1496000000.0
2008-03-24 23:40:00,1.5727,1.5727,1.5722,1.5722,1496000000.0
2008-03-24 23:41:00,1.5723,1.5723,1.5721,1.5721,1496000000.0
2008-03-24 23:42:00,1.5722,1.5722,1.5721,1.5721,1496000000.0
2008-03-24 23:43:00,1.572,1.572,1.572,1.572,1496000000.0
2008-03-24 23:44:00,1.57255,1.57255,1.57255,1.57255,1496000000.0
2008-03-24 23:45:00,1.5716,1.5719,1.5716,1.5719,1593800000.0
2008-03-24 23:46:00,1.572,1.5722,1.572,1.5721,1593800000.0
2008-03-24 23:47:00,1.5722,1.5722,1.572,1.572,1593800000.0
2008-03-24 23:48:00,1.5719,1.5722,1.5719,1.5722,1593800000.0
2008-03-24 23:49:00,1.5723,1.5723,1.5722,1.5722,1593800000.0
2008-03-24 23:50:00,1.5723,1.5723,1.572,1.5722,1593800000.0
2008-03-24 23:51:00,1.5723,1.5723,1.572,1.5721,1593800000.0
2008-03-24 23:52:00,1.5722,1.5722,1.572,1.5721,1593800000.0
2008-03-24 23:53:00,1.5722,1.5723,1.5722,1.5723,1593800000.0
2008-03-24 23:54:00,1.5722,1.5723,1.5721,1.5721,1593800000.0
2008-03-24 23:55:00,1.5722,1.5722,1.5719,1.5719,1593800000.0
2008-03-24 23:56:00,1.5722,1.57225,1.5722,1.57225,1593800000.0
2008-03-24 23:57:00,1.57225,1.57245,1.5722,1.5722,1804000000.0
2008-03-24 23:58:00,1.5717,1.5717,1.5715,1.5715,2139100044.0
2008-03-24 23:59:00,1.5716,1.5716,1.5714,1.5714,2139100044.0
2008-03-25 00:00:00,1.5722,1.57295,1.5722,1.5727,2139100044.0
2008-03-25 00:01:00,1.5727,1.57275,1.5722,1.5722,1897600028.0
2008-03-25 00:02:00,1.5709,1.5709,1.5708,1.5709,1665200000.0
2008-03-25 00:03:00,1.5727,1.5727,1.5725,1.5725,1665200000.0
2008-03-25 00:04:00,1.5711,1.5711,1.5711,1.5711,1508200000.0
2008-03-25 00:05:00,1.5713,1.5713,1.571,1.5711,1508200000.0
2008-03-25 00:06:00,1.5712,1.5713,1.5712,1.5712,1508200000.0
2008-03-25 00:07:00,1.5711,1.5712,1.5711,1.5712,1508200000.0
2008-03-25 00:08:00,1.5711,1.5711,1.571,1.5711,1508200000.0
2008-03-25 00:09:00,1.5713,1.5713,1.5711,1.5711,1508200000.0
2008-03-25 00:10:00,1.571,1.571,1.571,1.571,1508200000.0
2008-03-25 00:12:00,1.5713,1.5713,1.5712,1.5712,1508200000.0
2008-03-25 00:13:00,1.5711,1.5711,1.5711,1.5711,1508200000.0
2008-03-25 00:14:00,1.5713,1.5713,1.5712,1.5713,1508200000.0
2008-03-25 00:15:00,1.5714,1.5715,1.5713,1.5714,1508200000.0
2008-03-25 00:16:00,1.5715,1.5715,1.5714,1.5714,1508200000.0
2008-03-25 00:18:00,1.5715,1.5715,1.5715,1.5715,1508200000.0
2008-03-25 00:19:00,1.5716,1.5716,1.5715,1.5716,1508200000.0
2008-03-25 00:20:00,1.5718,1.5718,1.5716,1.5716,1508200000.0
2008-03-25 00:22:00,1.5717,1.5717,1.5717,1.5717,1508200000.0
2008-03-25 00:23:00,1.5718,1.5718,1.5716,1.5716,1508200000.0
2008-03-25 00:24:00,1.57225,1.57235,1.57225,1.57235,1508200000.0
2008-03-25 00:25:00,1.57235,1.5726,1.57225,1.57255,1600900002.0
2008-03-25 00:26:00,1.57255,1.5727,1.57225,1.5724,1828400019.0
2008-03-25 00:27:00,1.5716,1.5717,1.5716,1.5717,1483700000.0
2008-03-25 00:28:00,1.5715,1.5717,1.5715,1.5717,1483700000.0
2008-03-25 00:29:00,1.57225,1.57325,1.57225,1.5731,1483700000.0
2008-03-25 00:30:00,1.5731,1.5732,1.5728,1.5729,2110700009.0
2008-03-25 00:31:00,1.5715,1.5716,1.5715,1.5716,619600001.0
2008-03-25 00:33:00,1.5728,1.5728,1.5726,1.5727,619600001.0
2008-03-25 00:34:00,1.5727,1.5728,1.5727,1.5728,839700000.0
2008-03-25 00:35:00,1.5728,1.5728,1.5725,1.5725,1709900072.0
2008-03-25 00:36:00,1.5715,1.5716,1.5715,1.5715,1890099962.0
2008-03-25 00:37:00,1.5714,1.5715,1.5713,1.5713,1890099962.0
2008-03-25 00:38:00,1.5712,1.5714,1.5712,1.5713,1890099962.0
2008-03-25 00:39:00,1.5714,1.5714,1.5713,1.5714,1890099962.0
2008-03-25 00:40:00,1.5724,1.5727,1.5722,1.5722,1890099962.0
2008-03-25 00:41:00,1.5722,1.5722,1.5719,1.572,1583200016.0
2008-03-25 00:42:00,1.572,1.5721,1.572,1.5721,1302500035.0
2008-03-25 00:43:00,1.5721,1.5721,1.572,1.5721,1396800000.0
2008-03-25 00:44:00,1.5719,1.572,1.5719,1.572,1737000000.0
2008-03-25 00:46:00,1.5721,1.5722,1.5721,1.5722,1737000000.0
2008-03-25 00:47:00,1.5721,1.5722,1.572,1.572,1737000000.0
2008-03-25 00:48:00,1.5721,1.5721,1.572,1.5721,1737000000.0
2008-03-25 00:49:00,1.5722,1.5722,1.572,1.572,1737000000.0
2008-03-25 00:50:00,1.5721,1.5721,1.572,1.572,1737000000.0
2008-03-25 00:51:00,1.5721,1.5722,1.5721,1.5722,1737000000.0
2008-03-25 00:52:00,1.572,1.572,1.572,1.572,1737000000.0
2008-03-25 00:53:00,1.572,1.572,1.572,1.572,1539800000.0
2008-03-25 00:54:00,1.572,1.572,1.572,1.572,1480000000.0
2008-03-25 00:55:00,1.572,1.572,1.5718,1.5718,928000000.0
2008-03-25 00:56:00,1.5718,1.5718,1.5713,1.57145,1461400000.0
2008-03-25 00:57:00,1.57145,1.5715,1.5714,1.57145,1496399999.0
2008-03-25 00:58:00,1.57145,1.5715,1.5714,1.5714,2021799979.0
2008-03-25 00:59:00,1.5714,1.5715,1.5712,1.5712,1939999983.0
2008-03-25 01:00:00,1.5728,1.5729,1.5728,1.5729,1251699996.0
2008-03-25 01:01:00,1.573,1.573,1.5727,1.5727,1251699996.0
2008-03-25 01:02:00,1.5708,1.571,1.5707,1.57095,1251699996.0
2008-03-25 01:03:00,1.57095,1.57105,1.57095,1.571,1620000001.0
2008-03-25 01:04:00,1.5724,1.5725,1.5718,1.5719,1889000000.0
2008-03-25 01:05:00,1.5718,1.5718,1.571,1.571,1889000000.0
2008-03-25 01:06:00,1.571,1.571,1.571,1.571,1889000000.0
2008-03-25 01:07:00,1.571,1.571,1.571,1.571,2096400010.0
2008-03-25 01:08:00,1.571,1.5711,1.571,1.5711,1145599999.0
2008-03-25 01:09:00,1.571,1.5711,1.5708,1.5711,1145599999.0
2008-03-25 01:10:00,1.571,1.571,1.5709,1.57095,1145599999.0
2008-03-25 01:11:00,1.57095,1.571,1.5709,1.571,925500000.0
2008-03-25 01:12:00,1.5709,1.5709,1.5709,1.5709,1341400007.0
2008-03-25 01:13:00,1.5711,1.5711,1.571,1.571,1341400007.0
2008-03-25 01:14:00,1.571,1.5714,1.571,1.57135,1341400007.0
2008-03-25 01:15:00,1.5713,1.5713,1.5712,1.5713,1390000000.0
2008-03-25 01:16:00,1.5712,1.5714,1.5712,1.5714,1929800000.0
2008-03-25 01:17:00,1.5716,1.5716,1.5715,1.5715,1929800000.0
2008-03-25 01:18:00,1.5713,1.57145,1.5713,1.57145,1929800000.0
2008-03-25 01:19:00,1.57145,1.57155,1.57145,1.5715,1544000000.0
2008-03-25 01:20:00,1.5715,1.57155,1.5715,1.5715,1504000000.0
2008-03-25 01:21:00,1.5715,1.5715,1.57145,1.5715,1496000000.0
2008-03-25 01:22:00,1.5715,1.5716,1.5715,1.5716,1651800000.0
2008-03-25 01:23:00,1.5716,1.5718,1.57115,1.57115,1725999998.0
2008-03-25 01:24:00,1.572,1.5721,1.572,1.5721,1086800000.0
2008-03-25 01:25:00,1.5716,1.5717,1.5715,1.5716,1086800000.0
2008-03-25 01:26:00,1.5716,1.5716,1.5715,1.5715,1052200000.0
2008-03-25 01:27:00,1.5715,1.5716,1.5715,1.5716,1654300000.0
2008-03-25 01:28:00,1.5716,1.5716,1.5716,1.5716,785400000.0
2008-03-25 01:29:00,1.5716,1.5716,1.57155,1.57155,841200000.0
2008-03-25 01:30:00,1.57155,1.5716,1.5715,1.5716,1750800000.0
2008-03-25 01:31:00,1.5716,1.5716,1.5715,1.5715,1435000000.0
2008-03-25 01:32:00,1.57155,1.5716,1.5715,1.5716,983800000.0
2008-03-25 01:33:00,1.5716,1.5716,1.57155,1.5716,1019700000.0
2008-03-25 01:34:00,1.5716,1.5716,1.5715,1.5715,1446500000.0
2008-03-25 01:35:00,1.5715,1.57155,1.57145,1.57145,1814000000.0
2008-03-25 01:36:00,1.5723,1.5726,1.5721,1.5726,1951599986.0
2008-03-25 01:37:00,1.5712,1.5713,1.5712,1.5713,1951599986.0
2008-03-25 01:38:00,1.5713,1.5713,1.5711,1.5713,1681899977.0
2008-03-25 01:39:00,1.5722,1.5722,1.5722,1.5722,1255200008.0
2008-03-25 01:40:00,1.5723,1.5723,1.5722,1.5722,1255200008.0
2008-03-25 01:41:00,1.5721,1.5722,1.5721,1.5722,1255200008.0
2008-03-25 01:42:00,1.5723,1.5724,1.5723,1.5724,1255200008.0
2008-03-25 01:43:00,1.5713,1.5717,1.5713,1.5716,1255200008.0
2008-03-25 01:44:00,1.5716,1.572,1.5716,1.5719,1594500022.0
2008-03-25 01:45:00,1.5724,1.5724,1.5724,1.5724,2042600010.0
2008-03-25 01:46:00,1.5721,1.5722,1.5721,1.5721,2042600010.0
2008-03-25 01:47:00,1.5724,1.5724,1.5723,1.5723,1945600000.0
2008-03-25 01:48:00,1.5724,1.5724,1.5724,1.5724,1945600000.0
2008-03-25 01:49:00,1.572,1.5723,1.572,1.572,1945600000.0
2008-03-25 01:50:00,1.5725,1.5725,1.5724,1.5724,1654800000.0
2008-03-25 01:51:00,1.5723,1.5725,1.5723,1.5725,1654800000.0
2008-03-25 01:52:00,1.5722,1.5725,1.5722,1.5724,1654800000.0
2008-03-25 01:53:00,1.5721,1.5722,1.5721,1.5722,1654800000.0
2008-03-25 01:54:00,1.5724,1.5726,1.5724,1.5725,1544200000.0
2008-03-25 01:55:00,1.5727,1.5727,1.5726,1.5726,1544200000.0
2008-03-25 01:56:00,1.5725,1.5726,1.5725,1.5725,1544200000.0
2008-03-25 01:57:00,1.5726,1.5726,1.5723,1.5724,1544200000.0
2008-03-25 01:58:00,1.5725,1.5725,1.5724,1.5724,1544200000.0
2008-03-25 01:59:00,1.5726,1.5726,1.5726,1.5726,1544200000.0
2008-03-25 02:00:00,1.5726,1.57275,1.5726,1.5727,1553900001.0
2008-03-25 02:01:00,1.5724,1.5735,1.5724,1.5729,1395600001.0
2008-03-25 02:02:00,1.5742,1.5754,1.5731,1.5751,1395600001.0
2008-03-25 02:03:00,1.5726,1.5726,1.5722,1.5723,1395600001.0
2008-03-25 02:04:00,1.5723,1.5723,1.5714,1.5714,1273399953.0
2008-03-25 02:05:00,1.5714,1.5715,1.5708,1.571,1849599987.0
2008-03-25 02:06:00,1.571,1.5711,1.5709,1.571,1300900000.0
2008-03-25 02:07:00,1.571,1.5711,1.571,1.5711,1556400000.0
2008-03-25 02:08:00,1.5711,1.5711,1.5707,1.5708,1727200005.0
2008-03-25 02:09:00,1.5708,1.571,1.5708,1.571,996000000.0
2008-03-25 02:10:00,1.571,1.571,1.5709,1.571,822000000.0
2008-03-25 02:11:00,1.571,1.5711,1.571,1.5711,791100000.0
2008-03-25 02:12:00,1.5711,1.5711,1.571,1.571,817600000.0
2008-03-25 02:13:00,1.571,1.571,1.571,1.571,809400000.0
2008-03-25 02:14:00,1.5747,1.5747,1.5747,1.5747,450900001.0
2008-03-25 02:15:00,1.5746,1.5747,1.5746,1.5747,450900001.0
2008-03-25 02:16:00,1.5712,1.5714,1.571,1.5713,450900001.0
2008-03-25 02:17:00,1.5713,1.5715,1.5713,1.5714,629400000.0
2008-03-25 02:18:00,1.5714,1.5716,1.5714,1.5715,2056799935.0
2008-03-25 02:19:00,1.5715,1.5715,1.5715,1.5715,92000000.0
2008-03-25 02:20:00,1.5715,1.5716,1.5715,1.5716,92200000.0
2008-03-25 02:21:00,1.5716,1.5716,1.5713,1.5716,528400000.0
2008-03-25 02:22:00,1.5716,1.57185,1.5716,1.5717,302000000.0
2008-03-25 02:23:00,1.5717,1.572,1.5717,1.572,866600000.0
2008-03-25 02:24:00,1.572,1.57205,1.572,1.572,1296799996.0
2008-03-25 02:25:00,1.572,1.5722,1.5719,1.5721,1047500000.0
2008-03-25 02:26:00,1.5721,1.5725,1.5721,1.57225,1440000022.0
2008-03-25 02:27:00,1.57225,1.5724,1.57225,1.57235,617100000.0
2008-03-25 02:28:00,1.57235,1.57245,1.5722,1.5723,944399997.0
2008-03-25 02:29:00,1.5723,1.5723,1.5722,1.5722,500200000.0
2008-03-25 02:30:00,1.5722,1.5722,1.5722,1.5722,924000000.0
2008-03-25 02:31:00,1.5722,1.5722,1.57215,1.5722,965500000.0
2008-03-25 02:32:00,1.5722,1.5725,1.5722,1.5723,1834900015.0
2008-03-25 02:33:00,1.5723,1.5723,1.5722,1.5722,1250000000.0
2008-03-25 02:34:00,1.5722,1.5723,1.5722,1.5722,1181000000.0
2008-03-25 02:35:00,1.5722,1.5722,1.5722,1.5722,1302000000.0
2008-03-25 02:36:00,1.5722,1.5727,1.5721,1.5727,1353800018.0
2008-03-25 02:37:00,1.5726,1.5726,1.5724,1.5725,1624000054.0
2008-03-25 02:38:00,1.5725,1.5725,1.5721,1.5721,2016600021.0
2008-03-25 02:39:00,1.5721,1.5721,1.5721,1.5721,859800000.0
2008-03-25 02:40:00,1.5721,1.5722,1.5721,1.5722,1373600000.0
2008-03-25 02:41:00,1.5722,1.57225,1.5721,1.5722,751600002.0
2008-03-25 02:42:00,1.5722,1.5723,1.5722,1.5723,777300000.0
2008-03-25 02:43:00,1.5723,1.5723,1.5722,1.5723,655000000.0
2008-03-25 02:44:00,1.5723,1.5723,1.57225,1.57225,1240300000.0
2008-03-25 02:45:00,1.5752,1.5753,1.5752,1.5753,1944800000.0
2008-03-25 02:46:00,1.5752,1.5753,1.5749,1.5751,1944800000.0
2008-03-25 02:47:00,1.5722,1.5722,1.5722,1.5722,1944800000.0
2008-03-25 02:48:00,1.5722,1.5725,1.5722,1.5722,2118000001.0
2008-03-25 02:49:00,1.5722,1.5723,1.5722,1.5722,1479000000.0
2008-03-25 02:50:00,1.5722,1.5722,1.5722,1.5722,916300000.0
2008-03-25 02:51:00,1.5722,1.5722,1.5722,1.5722,899300000.0
2008-03-25 02:52:00,1.5722,1.5723,1.5722,1.5723,917500000.0
2008-03-25 02:53:00,1.5723,1.5724,1.5722,1.5724,936700003.0
2008-03-25 02:54:00,1.5724,1.5725,1.5724,1.5724,1209100000.0
2008-03-25 02:55:00,1.5724,1.5724,1.5724,1.5724,1655500000.0
2008-03-25 02:56:00,1.5724,1.5724,1.57235,1.5724,646500000.0
2008-03-25 02:57:00,1.5724,1.5724,1.57235,1.5724,435300000.0
2008-03-25 02:58:00,1.5724,1.5724,1.5723,1.57235,282400000.0
2008-03-25 02:59:00,1.57235,1.5724,1.5722,1.5722,526600000.0
2008-03-25 03:00:00,1.5722,1.5725,1.5722,1.5724,1745100048.0
2008-03-25 03:01:00,1.5725,1.5741,1.5724,1.5739,2131200094.0
2008-03-25 03:02:00,1.5739,1.5754,1.5738,1.5752,1023900007.0
2008-03-25 03:03:00,1.5752,1.5757,1.5752,1.5756,905000002.0
2008-03-25 03:04:00,1.5757,1.5758,1.5753,1.5754,1265700017.0
2008-03-25 03:05:00,1.5754,1.5754,1.5753,1.5753,1969200000.0
2008-03-25 03:06:00,1.5753,1.5753,1.5739,1.5744,1268000001.0
2008-03-25 03:07:00,1.5744,1.5746,1.5744,1.5745,1564000001.0
2008-03-25 03:08:00,1.5764,1.5764,1.5764,1.5764,1511500000.0
2008-03-25 03:09:00,1.5747,1.5748,1.5745,1.5745,1511500000.0
2008-03-25 03:10:00,1.5766,1.5766,1.5766,1.5766,892700000.0
2008-03-25 03:11:00,1.575,1.575,1.5748,1.5748,892700000.0
2008-03-25 03:12:00,1.5748,1.5748,1.5747,1.5748,947300000.0
2008-03-25 03:13:00,1.5748,1.5748,1.5746,1.5747,842600001.0
2008-03-25 03:14:00,1.5747,1.5747,1.5746,1.5746,782500000.0
2008-03-25 03:15:00,1.5746,1.5747,1.5745,1.5747,912000001.0
2008-03-25 03:16:00,1.5747,1.5747,1.5747,1.5747,869400000.0
2008-03-25 03:17:00,1.5747,1.5749,1.5746,1.57485,680200001.0
2008-03-25 03:18:00,1.57485,1.5752,1.5747,1.575,1369200003.0
2008-03-25 03:19:00,1.5768,1.5768,1.5768,1.5768,893400009.0
2008-03-25 03:20:00,1.5767,1.5767,1.5767,1.5767,893400009.0
2008-03-25 03:21:00,1.5752,1.5753,1.5752,1.5752,893400009.0
2008-03-25 03:22:00,1.5752,1.57555,1.5752,1.5754,879300000.0
2008-03-25 03:23:00,1.5754,1.5755,1.5753,1.5754,873900000.0
2008-03-25 03:24:00,1.5754,1.5755,1.5751,1.5754,1634100046.0
2008-03-25 03:25:00,1.5754,1.5755,1.5753,1.5755,1660300009.0
2008-03-25 03:26:00,1.5755,1.5758,1.5755,1.5757,1573600023.0
2008-03-25 03:27:00,1.5757,1.5757,1.5755,1.5756,1762800063.0
2008-03-25 03:28:00,1.5756,1.5758,1.5756,1.5757,2007400003.0
2008-03-25 03:29:00,1.5767,1.5768,1.5767,1.5768,2138400020.0
2008-03-25 03:30:00,1.5758,1.576,1.5758,1.576,2138400020.0
2008-03-25 03:31:00,1.5767,1.5772,1.5767,1.5772,1467099998.0
2008-03-25 03:32:00,1.576,1.5766,1.576,1.5763,1467099998.0
2008-03-25 03:33:00,1.5765,1.5765,1.5763,1.5765,1462200011.0
2008-03-25 03:34:00,1.5769,1.577,1.5769,1.577,2017500013.0
2008-03-25 03:35:00,1.576,1.5763,1.5754,1.5757,2017500013.0
2008-03-25 03:36:00,1.5756,1.5761,1.5753,1.5755,1478400008.0
2008-03-25 03:37:00,1.5754,1.5759,1.5754,1.5758,1269700002.0
2008-03-25 03:38:00,1.5758,1.5758,1.5755,1.5755,722500007.0
2008-03-25 03:39:00,1.5755,1.5755,1.5753,1.5753,2023900000.0
2008-03-25 03:40:00,1.5753,1.57555,1.5753,1.5753,1222599999.0
2008-03-25 03:41:00,1.57535,1.5755,1.5749,1.5753,1835200012.0
2008-03-25 03:42:00,1.5753,1.5753,1.5752,1.5752,2010900000.0
2008-03-25 03:43:00,1.5752,1.5752,1.5752,1.5752,1434600000.0
2008-03-25 03:44:00,1.5766,1.5767,1.5766,1.5766,1660500000.0
2008-03-25 03:45:00,1.5751,1.5752,1.5751,1.5752,1660500000.0
2008-03-25 03:46:00,1.5752,1.5752,1.5746,1.5749,685200006.0
2008-03-25 03:47:00,1.5749,1.5751,1.5749,1.575,676800000.0
2008-03-25 03:48:00,1.5767,1.5769,1.5767,1.5769,1638400014.0
2008-03-25 03:49:00,1.5747,1.5752,1.5746,1.575,1638400014.0
2008-03-25 03:50:00,1.5765,1.5768,1.5765,1.5768,1554100005.0
2008-03-25 03:51:00,1.575,1.575,1.5748,1.5748,1554100005.0
2008-03-25 03:52:00,1.5748,1.5748,1.5748,1.5748,1591900000.0
2008-03-25 03:53:00,1.5748,1.575,1.5744,1.575,1624400006.0
2008-03-25 03:54:00,1.575,1.575,1.5744,1.5745,1002900016.0
2008-03-25 03:55:00,1.5745,1.5748,1.5744,1.57475,552500000.0
2008-03-25 03:56:00,1.57475,1.575,1.57475,1.57475,406700001.0
2008-03-25 03:57:00,1.57475,1.5748,1.57475,1.5748,615200002.0
2008-03-25 03:58:00,1.574,1.5752,1.5739,1.5752,1413500018.0
2008-03-25 03:59:00,1.5748,1.5748,1.5744,1.5746,1413500018.0
2008-03-25 04:00:00,1.5744,1.5744,1.5738,1.5741,1282000000.0
2008-03-25 04:01:00,1.574,1.5742,1.574,1.5741,1282000000.0
2008-03-25 04:02:00,1.5751,1.5751,1.5748,1.5749,1282000000.0
2008-03-25 04:03:00,1.5749,1.5754,1.5748,1.5748,833900000.0
2008-03-25 04:04:00,1.5748,1.5757,1.5747,1.5757,942800000.0
2008-03-25 04:05:00,1.5757,1.5764,1.5756,1.57635,651400000.0
2008-03-25 04:06:00,1.57635,1.5766,1.57595,1.5761,965200000.0
2008-03-25 04:07:00,1.5761,1.5766,1.5759,1.5764,796100000.0
2008-03-25 04:08:00,1.5763,1.5765,1.57595,1.5763,751500000.0
2008-03-25 04:09:00,1.5763,1.5766,1.5763,1.5765,826600000.0
2008-03-25 04:10:00,1.5765,1.57665,1.5764,1.5766,803300000.0
2008-03-25 04:11:00,1.5766,1.5766,1.5762,1.5764,834800000.0
2008-03-25 04:12:00,1.5764,1.5766,1.5763,1.5763,814600000.0
2008-03-25 04:13:00,1.5763,1.5764,1.5762,1.5763,810600000.0
2008-03-25 04:14:00,1.5763,1.5764,1.5762,1.5764,802400000.0
2008-03-25 04:15:00,1.5764,1.5764,1.5764,1.5764,789600000.0
2008-03-25 04:16:00,1.5764,1.5765,1.5763,1.5764,757900000.0
2008-03-25 04:17:00,1.5764,1.5766,1.5761,1.57655,843200000.0
2008-03-25 04:18:00,1.5765,1.5766,1.5765,1.5766,798300000.0
2008-03-25 04:19:00,1.5766,1.5768,1.5765,1.5768,807300000.0
2008-03-25 04:20:00,1.5768,1.5768,1.5761,1.5761,621200000.0
2008-03-25 04:21:00,1.5761,1.577,1.5761,1.5766,795400000.0
2008-03-25 04:22:00,1.5766,1.5768,1.576,1.5763,740100000.0
2008-03-25 04:23:00,1.5763,1.5767,1.5763,1.57655,882100000.0
2008-03-25 04:24:00,1.57655,1.57655,1.576,1.576,905500000.0
2008-03-25 04:25:00,1.576,1.5763,1.576,1.576,1075600001.0
2008-03-25 04:26:00,1.576,1.57625,1.576,1.5762,726500000.0
2008-03-25 04:27:00,1.5762,1.5763,1.5762,1.5762,833900000.0
2008-03-25 04:28:00,1.5762,1.5765,1.5762,1.5765,834000000.0
2008-03-25 04:29:00,1.5765,1.5767,1.5765,1.5767,762800000.0
2008-03-25 04:30:00,1.5767,1.57735,1.5762,1.5768,697900000.0
2008-03-25 04:31:00,1.5768,1.5773,1.5765,1.5769,831500000.0
2008-03-25 04:32:00,1.5769,1.5771,1.57665,1.5771,850600000.0
2008-03-25 04:33:00,1.5771,1.5774,1.5768,1.5768,894200000.0
2008-03-25 04:34:00,1.5768,1.577,1.57675,1.5768,668900000.0
2008-03-25 04:35:00,1.5768,1.5768,1.5764,1.5765,815600000.0
2008-03-25 04:36:00,1.5765,1.5767,1.5763,1.5767,783300000.0
2008-03-25 04:37:00,1.5767,1.5768,1.5765,1.5767,973200000.0
2008-03-25 04:38:00,1.5767,1.5767,1.5761,1.5761,729000000.0
2008-03-25 04:39:00,1.5761,1.5764,1.5759,1.5759,681900000.0
2008-03-25 04:40:00,1.5759,1.576,1.57525,1.5755,826700000.0
2008-03-25 04:41:00,1.5755,1.5763,1.5754,1.5763,808500000.0
2008-03-25 04:42:00,1.5763,1.5765,1.5761,1.5763,827600000.0
2008-03-25 04:43:00,1.5763,1.5767,1.5763,1.5766,793600000.0
2008-03-25 04:44:00,1.5765,1.5767,1.5765,1.5765,801000000.0
2008-03-25 04:45:00,1.5765,1.5769,1.5765,1.5766,828300000.0
2008-03-25 04:46:00,1.5766,1.5768,1.5765,1.5767,787000000.0
2008-03-25 04:47:00,1.5767,1.5771,1.5767,1.5768,768900000.0
2008-03-25 04:48:00,1.5768,1.5769,1.5767,1.5769,819100000.0
2008-03-25 04:49:00,1.5769,1.5769,1.5764,1.5764,897100000.0
2008-03-25 04:50:00,1.5764,1.5769,1.5764,1.5765,941800000.0
2008-03-25 04:51:00,1.5765,1.5768,1.5765,1.5768,741900000.0
2008-03-25 04:52:00,1.5768,1.5768,1.5764,1.5764,719700000.0
2008-03-25 04:53:00,1.5764,1.5765,1.57585,1.57585,760700000.0
2008-03-25 04:54:00,1.57585,1.57585,1.5744,1.5744,778500000.0
2008-03-25 04:55:00,1.5744,1.5744,1.5734,1.57355,534400000.0
2008-03-25 04:56:00,1.57355,1.5736,1.57225,1.57325,778300000.0
2008-03-25 04:57:00,1.57325,1.57505,1.5732,1.57415,635600000.0
2008-03-25 04:58:00,1.57415,1.57515,1.5736,1.57515,592700000.0
2008-03-25 04:59:00,1.57515,1.5753,1.57445,1.5746,841000000.0
2008-03-25 05:00:00,1.5747,1.5747,1.57335,1.57395,584800000.0
2008-03-25 05:01:00,1.57405,1.5742,1.574,1.5742,476600000.0
2008-03-25 05:02:00,1.574,1.5743,1.574,1.5742,620800000.0
2008-03-25 05:03:00,1.5742,1.5742,1.57395,1.5742,787200000.0
2008-03-25 05:04:00,1.5742,1.5745,1.57385,1.57415,729800002.0
2008-03-25 05:05:00,1.574,1.5741,1.5736,1.5737,711400000.0
2008-03-25 05:06:00,1.5737,1.5738,1.57345,1.5737,1015000002.0
2008-03-25 05:07:00,1.5738,1.574,1.5736,1.57395,951300000.0
2008-03-25 05:08:00,1.574,1.57425,1.57395,1.5741,601700000.0
2008-03-25 05:09:00,1.57405,1.5746,1.57385,1.5741,691500000.0
2008-03-25 05:10:00,1.5741,1.5741,1.574,1.5741,790900000.0
2008-03-25 05:11:00,1.5741,1.5745,1.5741,1.5741,755300000.0
2008-03-25 05:12:00,1.5741,1.5742,1.57405,1.5741,1308400000.0
2008-03-25 05:13:00,1.5741,1.5743,1.57405,1.5742,749600000.0
2008-03-25 05:14:00,1.5742,1.5745,1.5742,1.5744,789400000.0
2008-03-25 05:15:00,1.5744,1.5744,1.57415,1.5742,416000000.0
2008-03-25 05:16:00,1.5742,1.5742,1.5742,1.5742,772800000.0
2008-03-25 05:17:00,1.5742,1.5744,1.57415,1.5742,816300000.0
2008-03-25 05:18:00,1.5742,1.5742,1.57415,1.5742,775800000.0
2008-03-25 05:19:00,1.5742,1.5742,1.57405,1.5741,1212800000.0
2008-03-25 05:20:00,1.5741,1.57425,1.57405,1.5741,1942100000.0
2008-03-25 05:21:00,1.5741,1.5744,1.57405,1.5741,864900000.0
2008-03-25 05:22:00,1.5741,1.5745,1.5741,1.5741,800900000.0
2008-03-25 05:23:00,1.5741,1.5741,1.574,1.574,692800000.0
2008-03-25 05:24:00,1.574,1.574,1.57395,1.57395,1588900000.0
2008-03-25 05:25:00,1.57395,1.57435,1.5739,1.574,531800000.0
2008-03-25 05:26:00,1.574,1.57425,1.574,1.574,729100000.0
2008-03-25 05:27:00,1.574,1.5743,1.574,1.5741,769099999.0
2008-03-25 05:28:00,1.5741,1.57455,1.5741,1.5743,834299995.0
2008-03-25 05:29:00,1.57435,1.5747,1.5743,1.5745,554500000.0
2008-03-25 05:30:00,1.5745,1.5746,1.5745,1.5746,375100000.0
2008-03-25 05:31:00,1.5746,1.57475,1.5746,1.57465,1205500000.0
2008-03-25 05:32:00,1.57465,1.5748,1.57455,1.57455,895600000.0
2008-03-25 05:33:00,1.57455,1.5747,1.57455,1.57455,253100006.0
2008-03-25 05:34:00,1.57455,1.57455,1.5745,1.5745,142600000.0
2008-03-25 05:35:00,1.5745,1.5745,1.57445,1.57445,1175300000.0
2008-03-25 05:36:00,1.57445,1.5745,1.57435,1.57435,661900000.0
2008-03-25 05:37:00,1.57425,1.5744,1.57415,1.5744,509000000.0
2008-03-25 05:38:00,1.5744,1.5749,1.5744,1.5749,847200000.0
2008-03-25 05:39:00,1.5749,1.575,1.5749,1.5749,1074800000.0
2008-03-25 05:40:00,1.5749,1.575,1.5749,1.575,837300000.0
2008-03-25 05:41:00,1.575,1.575,1.575,1.575,800000000.0
2008-03-25 05:42:00,1.575,1.5758,1.575,1.5757,725500000.0
2008-03-25 05:43:00,1.5757,1.5758,1.57515,1.57535,606200000.0
2008-03-25 05:44:00,1.57535,1.5755,1.5743,1.57485,261100000.0
2008-03-25 05:45:00,1.57485,1.5756,1.57485,1.57525,484700000.0
2008-03-25 05:46:00,1.57525,1.57545,1.57525,1.57545,653000000.0
2008-03-25 05:47:00,1.57545,1.57605,1.57545,1.5758,1300700000.0
2008-03-25 05:48:00,1.5758,1.5758,1.57575,1.5758,705900000.0
2008-03-25 05:49:00,1.5758,1.5758,1.57575,1.5758,866200000.0
2008-03-25 05:50:00,1.5758,1.5759,1.5758,1.5758,796000000.0
2008-03-25 05:51:00,1.5758,1.5758,1.5758,1.5758,781200000.0
2008-03-25 05:52:00,1.5758,1.5758,1.57575,1.5758,1069700000.0
2008-03-25 05:53:00,1.5758,1.5758,1.5758,1.5758,57900000.0
2008-03-25 05:54:00,1.5758,1.57585,1.57575,1.57575,644700000.0
2008-03-25 05:55:00,1.57575,1.5758,1.57545,1.57545,812700000.0
2008-03-25 05:56:00,1.57545,1.57545,1.5752,1.5752,210500000.0
2008-03-25 05:57:00,1.5752,1.5754,1.5752,1.5752,637800000.0
2008-03-25 05:58:00,1.5752,1.5752,1.575,1.575,578200000.0
2008-03-25 05:59:00,1.575,1.575,1.57485,1.57485,589800000.0
2008-03-25 06:00:00,1.57485,1.57485,1.5748,1.5748,140900000.0
2008-03-25 06:01:00,1.57485,1.575,1.57465,1.57465,473800000.0
2008-03-25 06:02:00,1.57465,1.5747,1.5746,1.5746,735700000.0
2008-03-25 06:03:00,1.5746,1.5746,1.5737,1.57395,675500000.0
2008-03-25 06:04:00,1.57395,1.57395,1.5736,1.57375,599400000.0
2008-03-25 06:05:00,1.57375,1.574,1.57375,1.574,623200000.0
2008-03-25 06:06:00,1.574,1.5741,1.5739,1.5741,556500000.0
2008-03-25 06:07:00,1.5741,1.5743,1.5739,1.5743,816000000.0
2008-03-25 06:08:00,1.5743,1.5747,1.57405,1.5742,661600000.0
2008-03-25 06:09:00,1.5742,1.5742,1.5737,1.5737,755600000.0
2008-03-25 06:10:00,1.5737,1.5739,1.5729,1.5731,912300000.0
2008-03-25 06:11:00,1.5731,1.5731,1.5725,1.5728,617600000.0
2008-03-25 06:12:00,1.5728,1.573,1.57175,1.57175,740300000.0
2008-03-25 06:13:00,1.57175,1.5721,1.5712,1.572,790500000.0
2008-03-25 06:14:00,1.5721,1.57265,1.57185,1.57265,976200000.0
2008-03-25 06:15:00,1.57265,1.5731,1.5726,1.5728,1258200000.0
2008-03-25 06:16:00,1.5728,1.5731,1.5726,1.5727,864600000.0
2008-03-25 06:17:00,1.5727,1.5731,1.5726,1.57265,877400000.0
2008-03-25 06:18:00,1.57265,1.5733,1.57265,1.5732,696600000.0
2008-03-25 06:19:00,1.5732,1.5736,1.57275,1.5733,740400000.0
2008-03-25 06:20:00,1.5733,1.5742,1.5733,1.5741,706500000.0
2008-03-25 06:21:00,1.5741,1.5742,1.5735,1.5735,799600000.0
2008-03-25 06:22:00,1.5735,1.5742,1.5735,1.5737,799200000.0
2008-03-25 06:23:00,1.5737,1.5739,1.5735,1.5738,847100000.0
2008-03-25 06:24:00,1.5738,1.57385,1.5733,1.5733,612500000.0
2008-03-25 06:25:00,1.5733,1.5736,1.5733,1.5736,603500000.0
2008-03-25 06:26:00,1.5736,1.5737,1.5733,1.57355,1672000000.0
2008-03-25 06:27:00,1.57355,1.5738,1.5733,1.5733,1416200000.0
2008-03-25 06:28:00,1.5733,1.5736,1.5733,1.5733,806500000.0
2008-03-25 06:29:00,1.5733,1.57335,1.5733,1.57335,668400000.0
2008-03-25 06:30:00,1.57335,1.57335,1.5732,1.57325,161100000.0
2008-03-25 06:31:00,1.57325,1.5733,1.57325,1.5733,280800000.0
2008-03-25 06:32:00,1.5733,1.5734,1.57325,1.5734,316000000.0
2008-03-25 06:33:00,1.5734,1.5734,1.57325,1.57325,426100000.0
2008-03-25 06:34:00,1.57325,1.5745,1.57325,1.57445,441900000.0
2008-03-25 06:35:00,1.57445,1.57505,1.57445,1.57465,807199978.0
2008-03-25 06:36:00,1.57465,1.5751,1.57465,1.57505,342800000.0
2008-03-25 06:37:00,1.57505,1.57505,1.57455,1.57485,557300000.0
2008-03-25 06:38:00,1.57485,1.575,1.57445,1.5749,992600000.0
2008-03-25 06:39:00,1.5749,1.575,1.5746,1.5746,194800000.0
2008-03-25 06:40:00,1.5746,1.575,1.57435,1.5745,153600000.0
2008-03-25 06:41:00,1.5745,1.5745,1.5745,1.5745,53700000.0
2008-03-25 06:42:00,1.5745,1.57455,1.5745,1.5745,60200000.0
2008-03-25 06:43:00,1.5745,1.57485,1.57445,1.57485,474500000.0
2008-03-25 06:44:00,1.57485,1.5749,1.57465,1.5747,496700000.0
2008-03-25 06:45:00,1.57465,1.57465,1.5742,1.5746,168500000.0
2008-03-25 06:46:00,1.5746,1.5747,1.5743,1.5744,501800000.0
2008-03-25 06:47:00,1.5744,1.57445,1.5743,1.5743,265700000.0
2008-03-25 06:48:00,1.5743,1.5743,1.5742,1.5743,106600000.0
2008-03-25 06:49:00,1.5743,1.57485,1.57415,1.5743,168500000.0
2008-03-25 06:50:00,1.5743,1.5743,1.5738,1.57415,88300000.0
2008-03-25 06:51:00,1.57415,1.5749,1.5739,1.57445,92800000.0
2008-03-25 06:52:00,1.57445,1.5745,1.574,1.5745,202500000.0
2008-03-25 06:53:00,1.5745,1.5745,1.574,1.574,80100000.0
2008-03-25 06:54:00,1.574,1.5743,1.574,1.574,90400000.0
2008-03-25 06:55:00,1.574,1.575,1.574,1.5748,312500000.0
2008-03-25 06:56:00,1.5748,1.5749,1.5748,1.5748,62800000.0
2008-03-25 06:57:00,1.5748,1.57525,1.5748,1.57525,59100000.0
2008-03-25 06:58:00,1.57525,1.57525,1.5748,1.5748,57600000.0
2008-03-25 06:59:00,1.5748,1.575,1.5748,1.5748,67500000.0
2008-03-25 07:00:00,1.5748,1.5748,1.5748,1.5748,55800000.0
2008-03-25 07:01:00,1.5748,1.5751,1.5748,1.5749,61600000.0
2008-03-25 07:02:00,1.5749,1.5751,1.5749,1.5751,55500000.0
2008-03-25 07:03:00,1.5751,1.5752,1.5751,1.5751,86900000.0
2008-03-25 07:04:00,1.5751,1.5752,1.5751,1.5751,57300000.0
2008-03-25 07:05:00,1.5751,1.5752,1.5751,1.5751,56700000.0
2008-03-25 07:06:00,1.5751,1.5755,1.5751,1.5755,61300000.0
2008-03-25 07:07:00,1.5755,1.5755,1.5749,1.5749,77600000.0
2008-03-25 07:08:00,1.5749,1.5755,1.5749,1.5754,63700000.0
2008-03-25 07:09:00,1.5754,1.5756,1.5753,1.5754,57900000.0
2008-03-25 07:10:00,1.5754,1.5756,1.5754,1.5756,58200000.0
2008-03-25 07:11:00,1.5756,1.5758,1.5755,1.5757,62200000.0
2008-03-25 07:12:00,1.5757,1.5758,1.5754,1.5757,73900000.0
2008-03-25 07:13:00,1.5757,1.5759,1.5753,1.5753,64700000.0
2008-03-25 07:14:00,1.5753,1.5754,1.57525,1.5753,67900000.0
2008-03-25 07:15:00,1.5753,1.5755,1.5753,1.5755,57000000.0
2008-03-25 07:16:00,1.5755,1.5756,1.5755,1.5755,57800000.0
2008-03-25 07:17:00,1.5754,1.57565,1.5753,1.57545,141100000.0
2008-03-25 07:18:00,1.57545,1.5756,1.5754,1.5755,182100000.0
2008-03-25 07:19:00,1.5755,1.57575,1.57545,1.57545,1301300000.0
2008-03-25 07:20:00,1.57545,1.57545,1.5754,1.5754,938500000.0
2008-03-25 07:21:00,1.5754,1.5754,1.5754,1.5754,53700000.0
2008-03-25 07:22:00,1.5754,1.5754,1.5754,1.5754,55200000.0
2008-03-25 07:23:00,1.5754,1.5756,1.5754,1.5756,57900000.0
2008-03-25 07:24:00,1.5756,1.5757,1.57545,1.57545,1219400000.0
2008-03-25 07:25:00,1.5754,1.5756,1.5754,1.5755,1775600000.0
2008-03-25 07:26:00,1.57545,1.57545,1.57545,1.57545,1775600000.0
2008-03-25 07:27:00,1.57545,1.57665,1.57545,1.576,371400000.0
2008-03-25 07:28:00,1.576,1.5762,1.57595,1.57595,482500000.0
2008-03-25 07:29:00,1.57595,1.576,1.57545,1.57545,835000000.0
2008-03-25 07:30:00,1.57545,1.576,1.57545,1.576,251200000.0
2008-03-25 07:31:00,1.576,1.576,1.57595,1.576,549500000.0
2008-03-25 07:32:00,1.576,1.576,1.57445,1.5751,169500000.0
2008-03-25 07:33:00,1.5751,1.5755,1.575,1.57525,149000000.0
2008-03-25 07:34:00,1.57525,1.57525,1.5752,1.5752,66000000.0
2008-03-25 07:35:00,1.5752,1.5752,1.5752,1.5752,58200000.0
2008-03-25 07:36:00,1.5752,1.5752,1.57515,1.5752,85600000.0
2008-03-25 07:37:00,1.5752,1.5752,1.57515,1.5752,130200000.0
2008-03-25 07:38:00,1.5752,1.5752,1.57515,1.5752,396400000.0
2008-03-25 07:39:00,1.5752,1.5752,1.575,1.575,181900000.0
2008-03-25 07:40:00,1.575,1.5753,1.57495,1.57495,150299999.0
2008-03-25 07:41:00,1.57495,1.575,1.57485,1.57495,105600000.0
2008-03-25 07:42:00,1.575,1.57505,1.57485,1.57495,126900000.0
2008-03-25 07:43:00,1.57495,1.575,1.57495,1.575,109200000.0
2008-03-25 07:44:00,1.575,1.575,1.57475,1.5748,152000000.0
2008-03-25 07:45:00,1.5748,1.575,1.57475,1.5749,100800000.0
2008-03-25 07:46:00,1.5749,1.575,1.5748,1.5749,57600000.0
2008-03-25 07:47:00,1.5749,1.575,1.5748,1.5749,57900000.0
2008-03-25 07:48:00,1.5749,1.5749,1.5745,1.5746,67100000.0
2008-03-25 07:49:00,1.5746,1.5746,1.5745,1.5746,58800000.0
2008-03-25 07:50:00,1.5746,1.5748,1.5745,1.5745,65000000.0
2008-03-25 07:51:00,1.5745,1.5746,1.5743,1.5746,73900000.0
2008-03-25 07:52:00,1.5746,1.5747,1.5746,1.5747,56100000.0
2008-03-25 07:53:00,1.5747,1.5747,1.57455,1.5747,91600000.0
2008-03-25 07:54:00,1.5747,1.5747,1.57435,1.5745,150400001.0
2008-03-25 07:55:00,1.5745,1.5747,1.5745,1.5745,62800000.0
2008-03-25 07:56:00,1.5745,1.5745,1.57385,1.574,110000000.0
2008-03-25 07:57:00,1.574,1.5746,1.574,1.5746,91600000.0
2008-03-25 07:58:00,1.5746,1.5746,1.57445,1.5746,92100000.0
2008-03-25 07:59:00,1.5746,1.5746,1.5742,1.5744,245000000.0
2008-03-25 08:00:00,1.5744,1.5744,1.574,1.5742,185800000.0
2008-03-25 08:01:00,1.5742,1.5745,1.57415,1.5745,511400000.0
2008-03-25 08:02:00,1.5745,1.5745,1.5745,1.5745,59100000.0
2008-03-25 08:03:00,1.5745,1.5746,1.5744,1.5746,61300000.0
2008-03-25 08:04:00,1.5746,1.5746,1.5743,1.5746,143900000.0
2008-03-25 08:05:00,1.5746,1.5746,1.5744,1.5745,57600000.0
2008-03-25 08:06:00,1.5745,1.5745,1.57435,1.5744,332000000.0
2008-03-25 08:07:00,1.5744,1.5744,1.5744,1.5744,55500000.0
2008-03-25 08:08:00,1.5744,1.5744,1.57435,1.5744,194099999.0
2008-03-25 08:09:00,1.5744,1.5746,1.5744,1.5746,207700000.0
2008-03-25 08:10:00,1.5746,1.5746,1.5746,1.5746,55800000.0
2008-03-25 08:11:00,1.5746,1.5747,1.5746,1.5747,55800000.0
2008-03-25 08:12:00,1.5747,1.5755,1.5747,1.5749,137000000.0
2008-03-25 08:13:00,1.5749,1.5751,1.5748,1.5748,1030900000.0
2008-03-25 08:14:00,1.5748,1.5756,1.5748,1.5756,100900000.0
2008-03-25 08:15:00,1.5756,1.5758,1.575,1.57545,364300000.0
2008-03-25 08:16:00,1.57545,1.5757,1.57515,1.57555,1210300000.0
2008-03-25 08:17:00,1.57555,1.57555,1.5753,1.57545,853100000.0
2008-03-25 08:18:00,1.57545,1.5755,1.57525,1.5753,677000000.0
2008-03-25 08:19:00,1.5753,1.57545,1.5751,1.5754,227400000.0
2008-03-25 08:20:00,1.5754,1.5755,1.575,1.57515,476000000.0
2008-03-25 08:21:00,1.57515,1.57535,1.57495,1.575,315400000.0
2008-03-25 08:22:00,1.575,1.575,1.57495,1.575,1879800008.0
2008-03-25 08:23:00,1.57495,1.575,1.57495,1.575,1026500000.0
2008-03-25 08:24:00,1.575,1.5754,1.575,1.5754,531300000.0
2008-03-25 08:25:00,1.5754,1.57555,1.57535,1.57555,916400000.0
2008-03-25 08:26:00,1.57555,1.5758,1.57545,1.5758,380000000.0
2008-03-25 08:27:00,1.5758,1.576,1.5755,1.57595,91000000.0
2008-03-25 08:28:00,1.57595,1.57615,1.5758,1.5759,75100000.0
2008-03-25 08:29:00,1.5759,1.5765,1.57575,1.57575,97700000.0
2008-03-25 08:30:00,1.57575,1.5762,1.5757,1.576,366700000.0
2008-03-25 08:31:00,1.576,1.5763,1.576,1.5763,70900000.0
2008-03-25 08:32:00,1.5763,1.5764,1.5763,1.5763,131400000.0
2008-03-25 08:33:00,1.5763,1.5769,1.5763,1.5767,426700000.0
2008-03-25 08:34:00,1.5767,1.5768,1.57615,1.5762,279700000.0
2008-03-25 08:35:00,1.5762,1.5766,1.5762,1.5763,262200000.0
2008-03-25 08:36:00,1.5763,1.5767,1.576,1.576,95800000.0
2008-03-25 08:37:00,1.576,1.5768,1.576,1.57655,434500000.0
2008-03-25 08:38:00,1.5765,1.57665,1.57645,1.57655,81600000.0
2008-03-25 08:39:00,1.57655,1.57655,1.57655,1.57655,76400000.0
2008-03-25 08:40:00,1.57655,1.57655,1.57655,1.57655,78000000.0
2008-03-25 08:41:00,1.57655,1.5767,1.57655,1.57655,638100000.0
2008-03-25 08:42:00,1.57655,1.57675,1.57655,1.57675,72300000.0
2008-03-25 08:43:00,1.57675,1.57685,1.57655,1.5766,154499997.0
2008-03-25 08:44:00,1.5766,1.5766,1.57655,1.57655,69000000.0
2008-03-25 08:45:00,1.57655,1.57655,1.57635,1.5764,90400000.0
2008-03-25 08:46:00,1.5764,1.57655,1.5764,1.5765,81400000.0
2008-03-25 08:47:00,1.5765,1.57655,1.5764,1.57655,77200000.0
2008-03-25 08:48:00,1.57655,1.57655,1.57635,1.57645,129100000.0
2008-03-25 08:49:00,1.57645,1.5765,1.57635,1.57645,74800000.0
2008-03-25 08:50:00,1.57645,1.5766,1.57645,1.5765,91900000.0
2008-03-25 08:51:00,1.5765,1.5766,1.57645,1.57645,298900000.0
2008-03-25 08:52:00,1.57645,1.57645,1.5764,1.57645,76800000.0
2008-03-25 08:53:00,1.57645,1.57655,1.5763,1.57645,87200000.0
2008-03-25 08:54:00,1.57645,1.57645,1.5763,1.5764,76000000.0
2008-03-25 08:55:00,1.5764,1.57665,1.5763,1.57645,78100000.0
2008-03-25 08:56:00,1.57645,1.5767,1.5764,1.5765,87900000.0
2008-03-25 08:57:00,1.5765,1.57675,1.57635,1.57635,147100000.0
2008-03-25 08:58:00,1.5763,1.57665,1.57605,1.57655,125000000.0
2008-03-25 08:59:00,1.5765,1.5766,1.5764,1.57655,86900000.0
2008-03-25 09:00:00,1.57655,1.5766,1.5764,1.5764,79000000.0
2008-03-25 09:01:00,1.5764,1.5767,1.57635,1.5764,77200000.0
2008-03-25 09:02:00,1.5764,1.57645,1.57625,1.5764,83600000.0
2008-03-25 09:03:00,1.5764,1.57685,1.5762,1.5768,93000000.0
2008-03-25 09:04:00,1.5768,1.57745,1.5768,1.57705,88500000.0
2008-03-25 09:05:00,1.57705,1.5772,1.5766,1.577,139999999.0
2008-03-25 09:06:00,1.577,1.5776,1.5768,1.57755,98400000.0
2008-03-25 09:07:00,1.5775,1.57765,1.57705,1.57705,80500000.0
2008-03-25 09:08:00,1.57705,1.5773,1.57705,1.5772,85600000.0
2008-03-25 09:09:00,1.57725,1.5775,1.57695,1.57705,45900000.0
2008-03-25 09:10:00,1.57735,1.5775,1.57695,1.57735,31700000.0
2008-03-25 09:11:00,1.57735,1.57735,1.57735,1.57735,19700000.0
2008-03-25 09:12:00,1.57735,1.57735,1.57695,1.5771,32700000.0
2008-03-25 09:13:00,1.5771,1.5771,1.577,1.577,93100000.0
2008-03-25 09:14:00,1.577,1.5772,1.5767,1.5772,117200000.0
2008-03-25 09:15:00,1.5772,1.5772,1.57685,1.57685,1191200000.0
2008-03-25 09:16:00,1.57685,1.5769,1.5768,1.5768,94400000.0
2008-03-25 09:17:00,1.5768,1.577,1.5762,1.5767,101000000.0
2008-03-25 09:18:00,1.57675,1.57685,1.57645,1.57685,84900000.0
2008-03-25 09:19:00,1.57685,1.57705,1.57645,1.5765,88500000.0
2008-03-25 09:20:00,1.5765,1.57675,1.5765,1.57655,91900000.0
2008-03-25 09:21:00,1.57655,1.57705,1.5764,1.5766,92600000.0
2008-03-25 09:22:00,1.5766,1.5767,1.5763,1.5765,89700000.0
2008-03-25 09:23:00,1.5765,1.5768,1.5765,1.57655,102600000.0
2008-03-25 09:24:00,1.57655,1.5766,1.57525,1.57525,87400000.0
2008-03-25 09:25:00,1.57525,1.57665,1.5752,1.57565,110500000.0
2008-03-25 09:26:00,1.57575,1.5758,1.57515,1.57555,105600000.0
2008-03-25 09:27:00,1.57555,1.57565,1.5754,1.5755,90600000.0
2008-03-25 09:28:00,1.57545,1.5755,1.57535,1.5754,128900000.0
2008-03-25 09:29:00,1.5754,1.57545,1.5754,1.57545,123400000.0
2008-03-25 09:30:00,1.57545,1.57555,1.57535,1.57535,80000000.0
2008-03-25 09:31:00,1.57535,1.5754,1.57525,1.57535,149100000.0
2008-03-25 09:32:00,1.57535,1.57535,1.57455,1.57465,661399980.0
2008-03-25 09:33:00,1.57465,1.57485,1.57465,1.5748,394899997.0
2008-03-25 09:34:00,1.5748,1.57515,1.5747,1.57495,72500000.0
2008-03-25 09:35:00,1.57495,1.5753,1.57495,1.5752,96600000.0
2008-03-25 09:36:00,1.5751,1.5754,1.57505,1.5753,161300000.0
2008-03-25 09:37:00,1.5753,1.5755,1.57525,1.5754,125900000.0
2008-03-25 09:38:00,1.5754,1.5755,1.5752,1.5753,180199999.0
2008-03-25 09:39:00,1.5753,1.57545,1.57525,1.5754,86700000.0
2008-03-25 09:40:00,1.5754,1.5756,1.57515,1.5754,965999995.0
2008-03-25 09:41:00,1.5754,1.5755,1.57525,1.57525,671900004.0
2008-03-25 09:42:00,1.57525,1.5753,1.5752,1.5752,299600000.0
2008-03-25 09:43:00,1.5752,1.5752,1.57495,1.57515,940000000.0
2008-03-25 09:44:00,1.57515,1.57535,1.57495,1.57515,1015799999.0
2008-03-25 09:45:00,1.57515,1.5753,1.57505,1.57525,1998200018.0
2008-03-25 09:46:00,1.57525,1.5755,1.57515,1.5754,1558300002.0
2008-03-25 09:47:00,1.5754,1.5754,1.5752,1.5753,215699994.0
2008-03-25 09:48:00,1.57525,1.57525,1.57495,1.5751,1115699986.0
2008-03-25 09:49:00,1.5751,1.5756,1.5751,1.57545,128000000.0
2008-03-25 09:50:00,1.57545,1.57545,1.5753,1.57545,77000000.0
2008-03-25 09:51:00,1.57545,1.57555,1.57515,1.57525,533199985.0
2008-03-25 09:52:00,1.57525,1.5753,1.5751,1.5751,919699995.0
2008-03-25 09:53:00,1.57505,1.57555,1.57505,1.5754,1130499990.0
2008-03-25 09:54:00,1.57545,1.5755,1.57525,1.5754,661799997.0
2008-03-25 09:55:00,1.5754,1.57545,1.5753,1.5754,213899994.0
2008-03-25 09:56:00,1.5754,1.5757,1.5753,1.57555,612599988.0
2008-03-25 09:57:00,1.5756,1.5756,1.5754,1.57545,87599999.0
2008-03-25 09:58:00,1.57545,1.57545,1.5752,1.5752,294199995.0
2008-03-25 09:59:00,1.5752,1.57535,1.575,1.57505,709899994.0
2008-03-25 10:00:00,1.5751,1.57575,1.57505,1.57575,279699992.0
2008-03-25 10:01:00,1.57575,1.5761,1.57565,1.57605,145100000.0
2008-03-25 10:02:00,1.57605,1.5761,1.57595,1.576,152600000.0
2008-03-25 10:03:00,1.576,1.5763,1.576,1.57615,1180100000.0
2008-03-25 10:04:00,1.5752,1.5753,1.5751,1.5752,1016600000.0
2008-03-25 10:05:00,1.57625,1.57645,1.57625,1.57645,1016600000.0
2008-03-25 10:06:00,1.57645,1.5766,1.57635,1.57635,332500000.0
2008-03-25 10:07:00,1.57635,1.57635,1.5762,1.5762,138800000.0
2008-03-25 10:08:00,1.5762,1.5763,1.5757,1.5758,152400000.0
2008-03-25 10:09:00,1.5758,1.57595,1.5758,1.5758,102500000.0
2008-03-25 10:10:00,1.5758,1.57595,1.57555,1.57555,537699998.0
2008-03-25 10:11:00,1.57555,1.57565,1.57555,1.57565,784399976.0
2008-03-25 10:12:00,1.5756,1.5756,1.57555,1.5756,237700000.0
2008-03-25 10:13:00,1.5756,1.5757,1.57545,1.57555,293900000.0
2008-03-25 10:14:00,1.57555,1.5757,1.57525,1.5754,426999998.0
2008-03-25 10:15:00,1.57535,1.5756,1.57525,1.57545,291399999.0
2008-03-25 10:16:00,1.57545,1.57565,1.57545,1.57565,156600000.0
2008-03-25 10:17:00,1.57565,1.5757,1.57545,1.57555,187800000.0
2008-03-25 10:18:00,1.57555,1.5756,1.5753,1.5753,125399999.0
2008-03-25 10:19:00,1.5753,1.57545,1.5753,1.5754,91800000.0
2008-03-25 10:20:00,1.5754,1.5757,1.57535,1.5757,281900000.0
2008-03-25 10:21:00,1.5757,1.5757,1.5756,1.57565,78300000.0
2008-03-25 10:22:00,1.57565,1.5757,1.5756,1.5757,81400000.0
2008-03-25 10:23:00,1.5757,1.5758,1.5756,1.5758,73200000.0
2008-03-25 10:24:00,1.5758,1.5758,1.57555,1.57565,480000000.0
2008-03-25 10:25:00,1.57565,1.57595,1.57555,1.57595,713200000.0
2008-03-25 10:26:00,1.576,1.57605,1.57575,1.57585,245500000.0
2008-03-25 10:27:00,1.57585,1.5762,1.5758,1.57615,115800001.0
2008-03-25 10:28:00,1.57615,1.5762,1.576,1.5762,101200000.0
2008-03-25 10:29:00,1.5762,1.5762,1.57605,1.57615,186500000.0
2008-03-25 10:30:00,1.57615,1.5762,1.5761,1.5761,87700000.0
2008-03-25 10:31:00,1.5761,1.5763,1.5761,1.5762,181600000.0
2008-03-25 10:32:00,1.5762,1.5762,1.576,1.5761,100700000.0
2008-03-25 10:33:00,1.5761,1.5762,1.576,1.576,94700000.0
2008-03-25 10:34:00,1.576,1.5762,1.5757,1.57575,166800000.0
2008-03-25 10:35:00,1.57575,1.57595,1.5757,1.5757,211900000.0
2008-03-25 10:36:00,1.5757,1.5758,1.5756,1.5757,287400000.0
2008-03-25 10:37:00,1.5757,1.5757,1.57525,1.57535,156600000.0
2008-03-25 10:38:00,1.57535,1.57555,1.5752,1.5752,157500000.0
2008-03-25 10:39:00,1.5752,1.5758,1.5752,1.5757,171000000.0
2008-03-25 10:40:00,1.5757,1.5758,1.5755,1.5757,214300000.0
2008-03-25 10:41:00,1.5757,1.5757,1.57545,1.57555,222400000.0
2008-03-25 10:42:00,1.57555,1.57555,1.57545,1.57555,109000000.0
2008-03-25 10:43:00,1.57555,1.5758,1.5755,1.5756,150200000.0
2008-03-25 10:44:00,1.5756,1.5757,1.57545,1.57555,237500000.0
2008-03-25 10:45:00,1.57555,1.5758,1.57535,1.5755,317100000.0
2008-03-25 10:46:00,1.5755,1.5756,1.57545,1.5755,87800000.0
2008-03-25 10:47:00,1.5755,1.5756,1.57545,1.57555,116400000.0
2008-03-25 10:48:00,1.57555,1.57575,1.57545,1.5757,242500000.0
2008-03-25 10:49:00,1.5757,1.5759,1.5756,1.5758,129700000.0
2008-03-25 10:50:00,1.57575,1.5758,1.57545,1.57555,139900000.0
2008-03-25 10:51:00,1.57555,1.57555,1.5752,1.5753,87400000.0
2008-03-25 10:52:00,1.5753,1.57545,1.5752,1.5754,100400000.0
2008-03-25 10:53:00,1.5754,1.57545,1.57535,1.5754,87300000.0
2008-03-25 10:54:00,1.5754,1.5754,1.5754,1.5754,91500000.0
2008-03-25 10:55:00,1.5754,1.5754,1.5753,1.5754,90300000.0
2008-03-25 10:56:00,1.5754,1.5755,1.5754,1.5755,103600000.0
2008-03-25 10:57:00,1.5755,1.5756,1.57545,1.5756,87200000.0
2008-03-25 10:58:00,1.5756,1.5757,1.5755,1.5757,116300000.0
2008-03-25 10:59:00,1.57565,1.5758,1.57565,1.57565,139800000.0
2008-03-25 11:00:00,1.57565,1.57565,1.57545,1.5755,80400000.0
2008-03-25 11:01:00,1.5755,1.5755,1.5754,1.5754,91700000.0
2008-03-25 11:02:00,1.5754,1.57545,1.57535,1.57545,137100000.0
2008-03-25 11:03:00,1.57545,1.57545,1.5753,1.5753,130700000.0
2008-03-25 11:04:00,1.5753,1.5754,1.57515,1.5752,138700000.0
2008-03-25 11:05:00,1.5752,1.5753,1.5751,1.57525,76600000.0
2008-03-25 11:06:00,1.57525,1.57525,1.5752,1.57525,97000000.0
2008-03-25 11:07:00,1.57525,1.57525,1.57475,1.57485,120200000.0
2008-03-25 11:08:00,1.57485,1.5751,1.5748,1.57505,160700000.0
2008-03-25 11:09:00,1.57505,1.5752,1.57505,1.5752,105500000.0
2008-03-25 11:10:00,1.5752,1.57555,1.5751,1.57515,158800000.0
2008-03-25 11:11:00,1.57515,1.5753,1.57515,1.57515,517500000.0
2008-03-25 11:12:00,1.57515,1.5753,1.575,1.5751,223500000.0
2008-03-25 11:13:00,1.5751,1.5755,1.57505,1.57525,641000000.0
2008-03-25 11:14:00,1.57525,1.5756,1.57525,1.5753,536800000.0
2008-03-25 11:15:00,1.5753,1.5755,1.57525,1.57525,1235300000.0
2008-03-25 11:16:00,1.57525,1.5755,1.57525,1.5753,697300000.0
2008-03-25 11:17:00,1.5753,1.5757,1.5753,1.5755,535599999.0
2008-03-25 11:18:00,1.5755,1.5757,1.5755,1.5755,304000000.0
2008-03-25 11:19:00,1.5755,1.5758,1.5755,1.5757,145000000.0
2008-03-25 11:20:00,1.5757,1.576,1.5757,1.57595,312000000.0
2008-03-25 11:21:00,1.5759,1.576,1.5758,1.5758,701600000.0
2008-03-25 11:22:00,1.5758,1.5759,1.57575,1.5758,915200000.0
2008-03-25 11:23:00,1.5758,1.5759,1.5758,1.5758,589700000.0
2008-03-25 11:24:00,1.5758,1.5759,1.57555,1.57555,655700000.0
2008-03-25 11:25:00,1.57555,1.57565,1.57535,1.57555,99700000.0
2008-03-25 11:26:00,1.57555,1.5757,1.5755,1.5757,150000000.0
2008-03-25 11:27:00,1.5757,1.5758,1.57555,1.5757,183000000.0
2008-03-25 11:28:00,1.5757,1.5757,1.57545,1.5755,111200000.0
2008-03-25 11:29:00,1.5755,1.5757,1.5754,1.57545,174300000.0
2008-03-25 11:30:00,1.57545,1.5755,1.57545,1.5755,81000000.0
2008-03-25 11:31:00,1.5755,1.5757,1.5754,1.5756,143699999.0
2008-03-25 11:32:00,1.5756,1.5756,1.57545,1.5756,119700000.0
2008-03-25 11:33:00,1.5756,1.5756,1.57545,1.57555,85300000.0
2008-03-25 11:34:00,1.57555,1.5756,1.5754,1.57555,269100000.0
2008-03-25 11:35:00,1.5756,1.5756,1.57545,1.57555,117300000.0
2008-03-25 11:36:00,1.57555,1.5756,1.57545,1.5755,119700000.0
2008-03-25 11:37:00,1.5755,1.5757,1.57545,1.5756,166700000.0
2008-03-25 11:38:00,1.5756,1.5756,1.57545,1.5755,98100000.0
2008-03-25 11:39:00,1.5755,1.5755,1.57545,1.57545,199400000.0
2008-03-25 11:40:00,1.57545,1.5755,1.5754,1.57545,157400000.0
2008-03-25 11:41:00,1.57545,1.5755,1.57535,1.5755,140300000.0
2008-03-25 11:42:00,1.5755,1.5756,1.5753,1.5753,139400000.0
2008-03-25 11:43:00,1.5753,1.5754,1.57495,1.575,97300000.0
2008-03-25 11:44:00,1.575,1.5753,1.575,1.57525,100000000.0
2008-03-25 11:45:00,1.57525,1.5755,1.5752,1.5755,125400000.0
2008-03-25 11:46:00,1.5755,1.5755,1.5753,1.5754,169000000.0
2008-03-25 11:47:00,1.5754,1.5754,1.5753,1.5754,218600000.0
2008-03-25 11:48:00,1.5754,1.5754,1.575,1.5751,91400000.0
2008-03-25 11:49:00,1.5751,1.57545,1.5751,1.5753,116100000.0
2008-03-25 11:50:00,1.57535,1.576,1.57535,1.5758,117700000.0
2008-03-25 11:51:00,1.5758,1.5758,1.57545,1.5757,136800000.0
2008-03-25 11:52:00,1.5757,1.57575,1.5753,1.57545,109600000.0
2008-03-25 11:53:00,1.57545,1.57555,1.57545,1.57545,77800000.0
2008-03-25 11:54:00,1.57545,1.5755,1.57545,1.5755,181400000.0
2008-03-25 11:55:00,1.5755,1.57555,1.57545,1.57545,106300000.0
2008-03-25 11:56:00,1.57545,1.5755,1.57535,1.57545,113100000.0
2008-03-25 11:57:00,1.57545,1.5755,1.5754,1.5754,237000000.0
2008-03-25 11:58:00,1.5754,1.5756,1.5754,1.5755,322900000.0
2008-03-25 11:59:00,1.5755,1.5757,1.5754,1.5757,206300000.0
2008-03-25 12:00:00,1.57565,1.57565,1.5753,1.5753,126800000.0
2008-03-25 12:01:00,1.5753,1.5754,1.5753,1.5753,109800000.0
2008-03-25 12:02:00,1.5753,1.5756,1.5753,1.57545,111400000.0
2008-03-25 12:03:00,1.57545,1.5756,1.5753,1.5754,167400000.0
2008-03-25 12:04:00,1.5754,1.5755,1.5754,1.5754,96900000.0
2008-03-25 12:05:00,1.5754,1.5757,1.5754,1.57555,201299999.0
2008-03-25 12:06:00,1.57555,1.5756,1.5754,1.5755,230200000.0
2008-03-25 12:07:00,1.5755,1.5756,1.5754,1.5754,91500000.0
2008-03-25 12:08:00,1.5754,1.57555,1.5753,1.5754,121400000.0
2008-03-25 12:09:00,1.5754,1.5754,1.57515,1.57515,139400000.0
2008-03-25 12:10:00,1.57515,1.57515,1.57495,1.5751,103000000.0
2008-03-25 12:11:00,1.5751,1.57535,1.5751,1.5752,86300000.0
2008-03-25 12:12:00,1.5752,1.5755,1.5752,1.57535,129000000.0
2008-03-25 12:13:00,1.57535,1.5754,1.5753,1.57535,207300000.0
2008-03-25 12:14:00,1.57535,1.57555,1.5753,1.5754,150600000.0
2008-03-25 12:15:00,1.5754,1.57545,1.57525,1.57535,303500000.0
2008-03-25 12:16:00,1.57535,1.5757,1.57535,1.5756,427600000.0
2008-03-25 12:17:00,1.5756,1.5759,1.5756,1.5759,197000000.0
2008-03-25 12:18:00,1.5759,1.5759,1.5758,1.5759,116000000.0
2008-03-25 12:19:00,1.5759,1.5759,1.5758,1.5758,107000000.0
2008-03-25 12:20:00,1.5758,1.57595,1.5757,1.5757,153600000.0
2008-03-25 12:21:00,1.5757,1.5758,1.5757,1.57575,385300000.0
2008-03-25 12:22:00,1.57575,1.5758,1.57565,1.5757,172000000.0
2008-03-25 12:23:00,1.5757,1.57575,1.57555,1.5756,156000000.0
2008-03-25 12:24:00,1.5756,1.5757,1.57555,1.57565,135600000.0
2008-03-25 12:25:00,1.57565,1.5757,1.5756,1.5756,80000000.0
2008-03-25 12:26:00,1.5756,1.5758,1.57555,1.5758,224600000.0
2008-03-25 12:27:00,1.5758,1.5759,1.5758,1.5758,101400000.0
2008-03-25 12:28:00,1.5758,1.57595,1.5757,1.5759,146600000.0
2008-03-25 12:29:00,1.5759,1.5759,1.5757,1.5758,216300000.0
2008-03-25 12:30:00,1.5758,1.5759,1.57575,1.5758,144000000.0
2008-03-25 12:31:00,1.5758,1.576,1.5757,1.5759,1010000000.0
2008-03-25 12:32:00,1.5759,1.5759,1.5752,1.5755,897900000.0
2008-03-25 12:33:00,1.57555,1.57575,1.57535,1.57565,527000002.0
2008-03-25 12:34:00,1.57565,1.57575,1.57555,1.57575,632700002.0
2008-03-25 12:35:00,1.5757,1.5761,1.57565,1.576,528800000.0
2008-03-25 12:36:00,1.576,1.5761,1.5757,1.5757,444100000.0
2008-03-25 12:37:00,1.5757,1.5758,1.57565,1.5757,472900000.0
2008-03-25 12:38:00,1.5757,1.5758,1.5755,1.5756,314500001.0
2008-03-25 12:39:00,1.5756,1.5759,1.57555,1.57555,158200000.0
2008-03-25 12:40:00,1.5757,1.5757,1.5747,1.5752,433200000.0
2008-03-25 12:41:00,1.5752,1.5754,1.5752,1.5754,236100000.0
2008-03-25 12:42:00,1.5754,1.5758,1.575,1.5753,163100000.0
2008-03-25 12:43:00,1.5753,1.5755,1.57525,1.5753,176300000.0
2008-03-25 12:44:00,1.5753,1.5755,1.57525,1.5755,139700000.0
2008-03-25 12:45:00,1.5755,1.57575,1.5755,1.5757,263200002.0
2008-03-25 12:46:00,1.5757,1.5757,1.5753,1.57545,1296200003.0
2008-03-25 12:47:00,1.57545,1.57545,1.57535,1.57545,1364200000.0
2008-03-25 12:48:00,1.57545,1.57545,1.5754,1.5754,249500000.0
2008-03-25 12:49:00,1.5755,1.576,1.57515,1.5755,527000002.0
2008-03-25 12:50:00,1.5755,1.57555,1.5751,1.57515,234100000.0
2008-03-25 12:51:00,1.5752,1.5754,1.575,1.575,216400000.0
2008-03-25 12:52:00,1.575,1.57515,1.5747,1.5751,178799999.0
2008-03-25 12:53:00,1.5751,1.5753,1.5749,1.57515,309000000.0
2008-03-25 12:54:00,1.57515,1.5753,1.575,1.57515,260300000.0
2008-03-25 12:55:00,1.57515,1.57565,1.575,1.5754,176700000.0
2008-03-25 12:56:00,1.57545,1.5756,1.5753,1.57555,290800000.0
2008-03-25 12:57:00,1.57555,1.5756,1.5753,1.57545,220500000.0
2008-03-25 12:58:00,1.57545,1.576,1.57545,1.5758,427400000.0
2008-03-25 12:59:00,1.5759,1.5761,1.57585,1.5759,147000000.0
2008-03-25 13:00:00,1.5759,1.5759,1.57565,1.5757,100000000.0
2008-03-25 13:01:00,1.5757,1.57585,1.5757,1.5758,96600000.0
2008-03-25 13:02:00,1.5758,1.57605,1.5758,1.57605,85500000.0
2008-03-25 13:03:00,1.57605,1.5761,1.5758,1.5759,102000000.0
2008-03-25 13:04:00,1.5759,1.5761,1.5758,1.5759,398500000.0
2008-03-25 13:05:00,1.57595,1.576,1.5756,1.5756,153700000.0
2008-03-25 13:06:00,1.5756,1.5757,1.5756,1.57565,220300000.0
2008-03-25 13:07:00,1.57565,1.5757,1.5756,1.5757,159700000.0
2008-03-25 13:08:00,1.5757,1.5758,1.5755,1.57555,176600000.0
2008-03-25 13:09:00,1.57555,1.5756,1.57545,1.5755,223400000.0
2008-03-25 13:10:00,1.5755,1.5756,1.57545,1.5755,152000000.0
2008-03-25 13:11:00,1.5755,1.5755,1.5749,1.57495,201500000.0
2008-03-25 13:12:00,1.5749,1.57505,1.5745,1.57495,237900001.0
2008-03-25 13:13:00,1.57495,1.57525,1.57445,1.5746,213300000.0
2008-03-25 13:14:00,1.57465,1.5749,1.57435,1.5745,197100000.0
2008-03-25 13:15:00,1.5745,1.5749,1.57445,1.57475,114000000.0
2008-03-25 13:16:00,1.57475,1.575,1.5747,1.5749,92500000.0
2008-03-25 13:17:00,1.5748,1.5752,1.57445,1.5751,230600000.0
2008-03-25 13:18:00,1.5751,1.57525,1.57505,1.5752,145400000.0
2008-03-25 13:19:00,1.5752,1.5752,1.57505,1.5751,141800000.0
2008-03-25 13:20:00,1.5751,1.5752,1.5748,1.5749,100900000.0
2008-03-25 13:21:00,1.5749,1.5751,1.5745,1.5745,160100000.0
2008-03-25 13:22:00,1.5745,1.5746,1.5744,1.5745,144400000.0
2008-03-25 13:23:00,1.5745,1.5754,1.57445,1.5753,175400000.0
2008-03-25 13:24:00,1.5753,1.5754,1.575,1.5754,202100000.0
2008-03-25 13:25:00,1.5754,1.57545,1.57535,1.5754,84200000.0
2008-03-25 13:26:00,1.5754,1.5755,1.57535,1.5755,165200000.0
2008-03-25 13:27:00,1.5755,1.5755,1.5754,1.5754,118900000.0
2008-03-25 13:28:00,1.5754,1.5755,1.5753,1.5754,157700000.0
2008-03-25 13:29:00,1.5754,1.57555,1.5754,1.5754,95000000.0
2008-03-25 13:30:00,1.5754,1.5755,1.57535,1.57545,421700000.0
2008-03-25 13:31:00,1.57545,1.5755,1.5753,1.5753,145500000.0
2008-03-25 13:32:00,1.5753,1.57555,1.5753,1.5755,124900000.0
2008-03-25 13:33:00,1.5755,1.5755,1.57515,1.57525,174400000.0
2008-03-25 13:34:00,1.57525,1.5755,1.5752,1.5754,287400000.0
2008-03-25 13:35:00,1.5754,1.5755,1.57525,1.5753,172700000.0
2008-03-25 13:36:00,1.5753,1.5753,1.575,1.57505,186200000.0
2008-03-25 13:37:00,1.57505,1.57545,1.57505,1.57545,235300000.0
2008-03-25 13:38:00,1.57545,1.5755,1.5752,1.5753,120200000.0
2008-03-25 13:39:00,1.5753,1.5754,1.57505,1.5751,119100000.0
2008-03-25 13:40:00,1.5751,1.57535,1.5751,1.5753,150900000.0
2008-03-25 13:41:00,1.5753,1.5754,1.5751,1.5754,372700000.0
2008-03-25 13:42:00,1.57535,1.57535,1.57515,1.57525,137400000.0
2008-03-25 13:43:00,1.57525,1.5754,1.57525,1.5753,197800000.0
2008-03-25 13:44:00,1.5753,1.5753,1.575,1.57515,137900001.0
2008-03-25 13:45:00,1.57515,1.5754,1.5749,1.575,96000000.0
2008-03-25 13:46:00,1.575,1.57515,1.57485,1.57495,112400000.0
2008-03-25 13:47:00,1.57495,1.57495,1.57475,1.5749,118800000.0
2008-03-25 13:48:00,1.5749,1.5751,1.57485,1.57495,84500000.0
2008-03-25 13:49:00,1.57495,1.5751,1.57485,1.57495,153300000.0
2008-03-25 13:50:00,1.57495,1.575,1.57475,1.5748,171600000.0
2008-03-25 13:51:00,1.5748,1.57485,1.57465,1.57475,116400000.0
2008-03-25 13:52:00,1.57475,1.57475,1.57455,1.57465,86100000.0
2008-03-25 13:53:00,1.57465,1.57465,1.57385,1.574,169400000.0
2008-03-25 13:54:00,1.574,1.5743,1.5738,1.57385,130100000.0
2008-03-25 13:55:00,1.5738,1.5738,1.5732,1.5733,132100000.0
2008-03-25 13:56:00,1.5733,1.5733,1.57315,1.57325,135800000.0
2008-03-25 13:57:00,1.57325,1.57325,1.5728,1.57295,547799999.0
2008-03-25 13:58:00,1.5728,1.57295,1.57275,1.57285,472000000.0
2008-03-25 13:59:00,1.57285,1.5733,1.57285,1.57305,695500000.0
2008-03-25 14:00:00,1.5731,1.5732,1.57295,1.5732,189100000.0
2008-03-25 14:01:00,1.5732,1.5734,1.5732,1.5733,226100000.0
2008-03-25 14:02:00,1.5733,1.5733,1.5732,1.5733,112000000.0
2008-03-25 14:03:00,1.5733,1.57345,1.5733,1.57345,290600000.0
2008-03-25 14:04:00,1.57345,1.57345,1.5733,1.5734,135400000.0
2008-03-25 14:05:00,1.5734,1.5735,1.57335,1.5734,149500000.0
2008-03-25 14:06:00,1.5734,1.5735,1.5732,1.57335,188400000.0
2008-03-25 14:07:00,1.57335,1.5734,1.5729,1.5729,192600000.0
2008-03-25 14:08:00,1.5729,1.5729,1.5726,1.5726,105400000.0
2008-03-25 14:09:00,1.5726,1.57285,1.57255,1.5728,103600000.0
2008-03-25 14:10:00,1.5728,1.57295,1.57265,1.5729,111200000.0
2008-03-25 14:11:00,1.57295,1.57315,1.5727,1.57315,377000000.0
2008-03-25 14:12:00,1.57315,1.57325,1.57305,1.5731,434100000.0
2008-03-25 14:13:00,1.5731,1.5733,1.573,1.57315,286000000.0
2008-03-25 14:14:00,1.5731,1.5732,1.5731,1.57315,115100000.0
2008-03-25 14:15:00,1.57315,1.57345,1.57295,1.57345,122900000.0
2008-03-25 14:16:00,1.57345,1.57345,1.57345,1.57345,92500000.0
2008-03-25 14:17:00,1.57345,1.57365,1.57345,1.5736,126500000.0
2008-03-25 14:18:00,1.5736,1.5736,1.5735,1.5735,369900000.0
2008-03-25 14:19:00,1.5735,1.5737,1.5735,1.5737,160700000.0
2008-03-25 14:20:00,1.5737,1.57375,1.57365,1.57375,562500000.0
2008-03-25 14:21:00,1.57375,1.57375,1.57365,1.57365,670100000.0
2008-03-25 14:22:00,1.57365,1.57375,1.57365,1.57365,413100000.0
2008-03-25 14:23:00,1.57365,1.5737,1.57345,1.5736,225200000.0
2008-03-25 14:24:00,1.5736,1.5738,1.57355,1.57365,241200000.0
2008-03-25 14:25:00,1.57365,1.57365,1.57345,1.5735,151500000.0
2008-03-25 14:26:00,1.5735,1.5735,1.5732,1.5732,114400000.0
2008-03-25 14:27:00,1.5732,1.5733,1.57315,1.5733,73200000.0
2008-03-25 14:28:00,1.5733,1.5733,1.57325,1.5733,82500000.0
2008-03-25 14:29:00,1.5733,1.5735,1.5732,1.57345,105000000.0
2008-03-25 14:30:00,1.57345,1.5737,1.57345,1.5737,94300000.0
2008-03-25 14:31:00,1.5737,1.5738,1.5737,1.5738,57700000.0
2008-03-25 14:32:00,1.5738,1.5738,1.5737,1.5738,87700000.0
2008-03-25 14:33:00,1.5738,1.5738,1.5736,1.5737,101800000.0
2008-03-25 14:34:00,1.5737,1.5737,1.5736,1.5737,134000000.0
2008-03-25 14:35:00,1.5737,1.57375,1.57355,1.5737,98900000.0
2008-03-25 14:36:00,1.5737,1.57395,1.5737,1.57395,106900000.0
2008-03-25 14:37:00,1.574,1.5742,1.57385,1.57385,84200000.0
2008-03-25 14:38:00,1.5739,1.5739,1.57365,1.57375,104100000.0
2008-03-25 14:39:00,1.57375,1.5739,1.57375,1.5738,96200000.0
2008-03-25 14:40:00,1.5738,1.574,1.57375,1.5738,93000000.0
2008-03-25 14:41:00,1.5738,1.5739,1.5738,1.5739,72500000.0
2008-03-25 14:42:00,1.5739,1.5739,1.57375,1.5738,93500000.0
2008-03-25 14:43:00,1.5738,1.5739,1.5738,1.5738,114000000.0
2008-03-25 14:44:00,1.5738,1.574,1.5738,1.57385,107300000.0
2008-03-25 14:45:00,1.57385,1.5739,1.5738,1.5738,89200000.0
2008-03-25 14:46:00,1.5738,1.5738,1.57375,1.5738,101900000.0
2008-03-25 14:47:00,1.5738,1.574,1.5738,1.5738,119500000.0
2008-03-25 14:48:00,1.5738,1.57395,1.5738,1.5739,88200000.0
2008-03-25 14:49:00,1.5739,1.5739,1.57385,1.57385,82900000.0
2008-03-25 14:50:00,1.57385,1.5739,1.57375,1.5738,94800000.0
2008-03-25 14:51:00,1.57385,1.5739,1.5738,1.5738,75300000.0
2008-03-25 14:52:00,1.5738,1.5739,1.5738,1.5738,101100000.0
2008-03-25 14:53:00,1.5738,1.5738,1.57335,1.57345,110600000.0
2008-03-25 14:54:00,1.57345,1.5736,1.5733,1.5734,97100000.0
2008-03-25 14:55:00,1.5735,1.5736,1.57335,1.5734,100900000.0
2008-03-25 14:56:00,1.5734,1.5735,1.573,1.5731,123100000.0
2008-03-25 14:57:00,1.5731,1.57315,1.57295,1.573,138300000.0
2008-03-25 14:58:00,1.573,1.5731,1.5727,1.57275,120800000.0
2008-03-25 14:59:00,1.57275,1.5729,1.5724,1.5726,203300000.0
2008-03-25 15:00:00,1.5726,1.5726,1.57225,1.5723,129600000.0
2008-03-25 15:01:00,1.5723,1.5729,1.57225,1.5725,107500000.0
2008-03-25 15:02:00,1.5725,1.5728,1.5725,1.5727,111900000.0
2008-03-25 15:03:00,1.5727,1.5729,1.5726,1.57265,101100000.0
2008-03-25 15:04:00,1.57265,1.5728,1.5726,1.5728,85900000.0
2008-03-25 15:05:00,1.5728,1.5728,1.5723,1.5727,84500000.0
2008-03-25 15:06:00,1.5727,1.5727,1.5725,1.5726,78500000.0
2008-03-25 15:07:00,1.5726,1.5728,1.57255,1.5726,80600000.0
2008-03-25 15:08:00,1.5726,1.5726,1.5724,1.5726,75000000.0
2008-03-25 15:09:00,1.5726,1.5726,1.5724,1.5726,81700000.0
2008-03-25 15:10:00,1.5726,1.5727,1.5724,1.5726,89600000.0
2008-03-25 15:11:00,1.5726,1.5727,1.5725,1.5726,125700000.0
2008-03-25 15:12:00,1.5726,1.5728,1.57245,1.5728,124400000.0
2008-03-25 15:13:00,1.5729,1.5729,1.5728,1.5728,60700000.0
2008-03-25 15:14:00,1.5728,1.573,1.57255,1.5727,212400000.0
2008-03-25 15:15:00,1.5727,1.5731,1.57255,1.5731,106100000.0
2008-03-25 15:16:00,1.5731,1.5739,1.573,1.57345,211500000.0
2008-03-25 15:17:00,1.57345,1.5735,1.573,1.57335,126200000.0
2008-03-25 15:18:00,1.5734,1.5737,1.57315,1.5733,117800000.0
2008-03-25 15:19:00,1.5734,1.5735,1.5733,1.5733,105000000.0
2008-03-25 15:20:00,1.5733,1.5734,1.57325,1.5733,98400000.0
2008-03-25 15:21:00,1.5733,1.5737,1.5731,1.5732,110300000.0
2008-03-25 15:22:00,1.5732,1.5734,1.5732,1.5734,77500000.0
2008-03-25 15:23:00,1.5734,1.57365,1.5734,1.5735,93000000.0
2008-03-25 15:24:00,1.5735,1.57355,1.5734,1.5735,106400000.0
2008-03-25 15:25:00,1.5735,1.5737,1.5735,1.5737,70100000.0
2008-03-25 15:26:00,1.5737,1.57375,1.5736,1.5737,109800000.0
2008-03-25 15:27:00,1.5737,1.57415,1.57365,1.5738,92100000.0
2008-03-25 15:28:00,1.5738,1.5739,1.5736,1.5736,92000000.0
2008-03-25 15:29:00,1.5736,1.5737,1.57355,1.5736,105600000.0
2008-03-25 15:30:00,1.5736,1.5739,1.5736,1.5737,92900000.0
2008-03-25 15:31:00,1.57365,1.5737,1.5736,1.5736,98800000.0
2008-03-25 15:32:00,1.5736,1.5737,1.5735,1.5736,98500000.0
2008-03-25 15:33:00,1.5736,1.5736,1.57345,1.5735,82400000.0
2008-03-25 15:34:00,1.5735,1.57355,1.573,1.573,133800000.0
2008-03-25 15:35:00,1.573,1.57335,1.573,1.57335,91100000.0
2008-03-25 15:36:00,1.57335,1.57365,1.5733,1.57365,95800000.0
2008-03-25 15:37:00,1.57365,1.5739,1.57365,1.57375,70200000.0
2008-03-25 15:38:00,1.57375,1.5743,1.57375,1.5742,92600000.0
2008-03-25 15:39:00,1.5741,1.5746,1.57405,1.5744,102700000.0
2008-03-25 15:40:00,1.5744,1.57485,1.5744,1.57475,106800000.0
2008-03-25 15:41:00,1.57475,1.57475,1.57435,1.57445,187400000.0
2008-03-25 15:42:00,1.5745,1.57485,1.57445,1.5747,128000000.0
2008-03-25 15:43:00,1.5747,1.5748,1.5742,1.5743,99500000.0
2008-03-25 15:44:00,1.5743,1.5747,1.5743,1.5744,94300000.0
2008-03-25 15:45:00,1.5744,1.5745,1.5743,1.5743,91300000.0
2008-03-25 15:46:00,1.5743,1.5744,1.5743,1.5744,100600000.0
2008-03-25 15:47:00,1.5744,1.5747,1.5743,1.5747,149200000.0
2008-03-25 15:48:00,1.5747,1.5747,1.5743,1.5744,114100000.0
2008-03-25 15:49:00,1.5744,1.5745,1.5743,1.57445,88400000.0
2008-03-25 15:50:00,1.57445,1.5746,1.5743,1.5746,86200000.0
2008-03-25 15:51:00,1.5746,1.57465,1.57415,1.5743,98500000.0
2008-03-25 15:52:00,1.5743,1.5748,1.5743,1.57475,99000000.0
2008-03-25 15:53:00,1.5748,1.5749,1.57405,1.5742,149300000.0
2008-03-25 15:54:00,1.57415,1.5742,1.5738,1.5739,132000000.0
2008-03-25 15:55:00,1.5739,1.5739,1.5735,1.57355,107300000.0
2008-03-25 15:56:00,1.57355,1.5736,1.57315,1.5734,110200000.0
2008-03-25 15:57:00,1.5734,1.5734,1.5731,1.5733,64000000.0
2008-03-25 15:58:00,1.5733,1.5734,1.5731,1.5732,81400000.0
2008-03-25 15:59:00,1.5732,1.5733,1.57305,1.5732,330500000.0
2008-03-25 16:00:00,1.5732,1.5732,1.57155,1.57175,491300000.0
2008-03-25 16:01:00,1.57175,1.57215,1.5714,1.5714,141900000.0
2008-03-25 16:02:00,1.5714,1.57155,1.57105,1.5712,138500000.0
2008-03-25 16:03:00,1.5712,1.57155,1.5711,1.5715,112400000.0
2008-03-25 16:04:00,1.5715,1.5723,1.5715,1.57215,110900000.0
2008-03-25 16:05:00,1.57215,1.5724,1.5721,1.5723,99000000.0
2008-03-25 16:06:00,1.5723,1.5724,1.571,1.5711,305300000.0
2008-03-25 16:07:00,1.5711,1.5716,1.571,1.5716,278500000.0
2008-03-25 16:08:00,1.5716,1.5716,1.5712,1.5714,552599999.0
2008-03-25 16:09:00,1.5714,1.5717,1.5712,1.57135,263900000.0
2008-03-25 16:10:00,1.57135,1.5722,1.57135,1.5722,168000000.0
2008-03-25 16:11:00,1.5722,1.57235,1.57215,1.57235,306700000.0
2008-03-25 16:12:00,1.57235,1.57255,1.57225,1.5725,338500000.0
2008-03-25 16:13:00,1.5725,1.57295,1.5725,1.5728,278200000.0
2008-03-25 16:14:00,1.5729,1.5733,1.57265,1.57265,92500000.0
2008-03-25 16:15:00,1.5726,1.57285,1.57245,1.5728,84500000.0
2008-03-25 16:16:00,1.5728,1.573,1.5727,1.5728,94900000.0
2008-03-25 16:17:00,1.5728,1.5729,1.57275,1.5729,215100000.0
2008-03-25 16:18:00,1.5729,1.573,1.5727,1.5729,420000000.0
2008-03-25 16:19:00,1.573,1.573,1.57255,1.5727,219300000.0
2008-03-25 16:20:00,1.5727,1.57275,1.5724,1.5724,552900000.0
2008-03-25 16:21:00,1.5724,1.5725,1.5723,1.57235,162700000.0
2008-03-25 16:22:00,1.57235,1.5727,1.5723,1.5726,570400000.0
2008-03-25 16:23:00,1.5726,1.5729,1.5725,1.5727,249100001.0
2008-03-25 16:24:00,1.5727,1.5729,1.5726,1.5728,147900001.0
2008-03-25 16:25:00,1.5728,1.5731,1.5728,1.573,572999996.0
2008-03-25 16:26:00,1.57295,1.573,1.5728,1.5729,182000000.0
2008-03-25 16:27:00,1.5729,1.5729,1.5724,1.5724,411200000.0
2008-03-25 16:28:00,1.5723,1.5728,1.5722,1.57255,1001700000.0
2008-03-25 16:29:00,1.5725,1.5727,1.5725,1.57255,964600000.0
2008-03-25 16:30:00,1.57255,1.5728,1.57255,1.5728,595400000.0
2008-03-25 16:31:00,1.5728,1.57285,1.57275,1.5728,257600000.0
2008-03-25 16:32:00,1.57275,1.5729,1.5726,1.57285,339800000.0
2008-03-25 16:33:00,1.57285,1.573,1.57265,1.5728,202100000.0
2008-03-25 16:34:00,1.5728,1.5729,1.57225,1.5725,505700000.0
2008-03-25 16:35:00,1.5725,1.5725,1.572,1.572,573000000.0
2008-03-25 16:36:00,1.572,1.5723,1.5719,1.5723,113500000.0
2008-03-25 16:37:00,1.5723,1.5724,1.5722,1.5722,123200000.0
2008-03-25 16:38:00,1.5722,1.5723,1.5722,1.5722,194200000.0
2008-03-25 16:39:00,1.5723,1.5723,1.5722,1.5722,84900000.0
2008-03-25 16:40:00,1.5722,1.5723,1.57205,1.5721,261000000.0
2008-03-25 16:41:00,1.5721,1.5727,1.57195,1.5727,324300000.0
2008-03-25 16:42:00,1.5727,1.57275,1.57245,1.5726,91200000.0
2008-03-25 16:43:00,1.5726,1.57275,1.57235,1.5726,133100000.0
2008-03-25 16:44:00,1.5726,1.5731,1.5726,1.573,86100000.0
2008-03-25 16:45:00,1.573,1.5731,1.57285,1.573,106800000.0
2008-03-25 16:46:00,1.573,1.5732,1.57285,1.5732,81000000.0
2008-03-25 16:47:00,1.5732,1.5733,1.5731,1.5732,97800000.0
2008-03-25 16:48:00,1.5732,1.5734,1.573,1.5731,101000000.0
2008-03-25 16:49:00,1.5731,1.5732,1.5731,1.5731,87000000.0
2008-03-25 16:50:00,1.5731,1.5732,1.573,1.573,84100000.0
2008-03-25 16:51:00,1.573,1.5732,1.573,1.573,138900000.0
2008-03-25 16:52:00,1.573,1.5731,1.573,1.573,95500000.0
2008-03-25 16:53:00,1.573,1.57315,1.5727,1.5729,106200000.0
2008-03-25 16:54:00,1.5729,1.573,1.5727,1.57285,161400000.0
2008-03-25 16:55:00,1.57285,1.57285,1.5722,1.5725,157700000.0
2008-03-25 16:56:00,1.5725,1.5726,1.57195,1.57205,169100000.0
2008-03-25 16:57:00,1.57205,1.5724,1.57205,1.5721,261700000.0
2008-03-25 16:58:00,1.5721,1.57225,1.572,1.572,204900000.0
2008-03-25 16:59:00,1.572,1.5722,1.57195,1.5721,290900000.0
2008-03-25 17:00:00,1.5721,1.57245,1.5721,1.5724,132900000.0
2008-03-25 17:01:00,1.5724,1.5726,1.57235,1.5725,107700000.0
2008-03-25 17:02:00,1.5725,1.5727,1.5723,1.5726,166100000.0
2008-03-25 17:03:00,1.5726,1.5727,1.57255,1.5727,380900000.0
2008-03-25 17:04:00,1.5728,1.5731,1.57275,1.573,126100000.0
2008-03-25 17:05:00,1.573,1.5732,1.57265,1.5727,109500000.0
2008-03-25 17:06:00,1.5727,1.573,1.5727,1.573,97000000.0
2008-03-25 17:07:00,1.57295,1.573,1.5727,1.5727,147000000.0
2008-03-25 17:08:00,1.5727,1.573,1.57255,1.5729,110500000.0
2008-03-25 17:09:00,1.5729,1.573,1.57285,1.5729,106700000.0
2008-03-25 17:10:00,1.5729,1.5729,1.5724,1.5724,87000000.0
2008-03-25 17:11:00,1.5724,1.5725,1.5723,1.57235,175600000.0
2008-03-25 17:12:00,1.5723,1.5724,1.57215,1.5722,101800000.0
2008-03-25 17:13:00,1.5722,1.5723,1.5721,1.5723,99400000.0
2008-03-25 17:14:00,1.57225,1.5726,1.5722,1.5726,108000000.0
2008-03-25 17:15:00,1.5726,1.5727,1.5725,1.5726,68800000.0
2008-03-25 17:16:00,1.5726,1.5727,1.5725,1.5725,69200000.0
2008-03-25 17:17:00,1.5725,1.5725,1.5724,1.5725,84700000.0
2008-03-25 17:18:00,1.5725,1.5725,1.57235,1.5724,93600000.0
2008-03-25 17:19:00,1.5724,1.5724,1.5722,1.5723,88200000.0
2008-03-25 17:20:00,1.5723,1.5724,1.5723,1.5723,83300000.0
2008-03-25 17:21:00,1.5723,1.5725,1.5723,1.5725,70300000.0
2008-03-25 17:22:00,1.5725,1.5725,1.5724,1.5724,62900000.0
2008-03-25 17:23:00,1.5724,1.5724,1.5723,1.5724,146900000.0
2008-03-25 17:24:00,1.5724,1.5725,1.5723,1.5724,387300000.0
2008-03-25 17:25:00,1.5724,1.5724,1.57235,1.57235,63400000.0
2008-03-25 17:26:00,1.57235,1.5724,1.57225,1.5724,153600000.0
2008-03-25 17:27:00,1.5724,1.5724,1.57225,1.5723,114500000.0
2008-03-25 17:28:00,1.5723,1.5727,1.5723,1.57265,101000000.0
2008-03-25 17:29:00,1.5727,1.57285,1.5725,1.5726,297000000.0
2008-03-25 17:30:00,1.5726,1.5726,1.5722,1.57245,647800000.0
2008-03-25 17:31:00,1.57245,1.5728,1.5724,1.5728,865900000.0
2008-03-25 17:32:00,1.5728,1.573,1.5727,1.573,2091400000.0
2008-03-25 17:33:00,1.573,1.57325,1.573,1.5731,926600000.0
2008-03-25 17:34:00,1.5731,1.5731,1.573,1.573,438600000.0
2008-03-25 17:35:00,1.5729,1.5731,1.57285,1.573,145300000.0
2008-03-25 17:36:00,1.573,1.5732,1.57295,1.5731,228900000.0
2008-03-25 17:37:00,1.5731,1.5731,1.573,1.573,279700000.0
2008-03-25 17:38:00,1.573,1.5731,1.5729,1.573,489800000.0
2008-03-25 17:39:00,1.573,1.573,1.57275,1.57275,188200000.0
2008-03-25 17:40:00,1.57275,1.5728,1.5722,1.5722,165400000.0
2008-03-25 17:41:00,1.5722,1.5723,1.5721,1.5721,88300000.0
2008-03-25 17:42:00,1.5721,1.5721,1.5717,1.572,127200000.0
2008-03-25 17:43:00,1.57195,1.5721,1.5719,1.5719,97900000.0
2008-03-25 17:44:00,1.5719,1.57195,1.57175,1.57185,155300000.0
2008-03-25 17:45:00,1.57185,1.5722,1.57175,1.57195,100700000.0
2008-03-25 17:46:00,1.57195,1.57195,1.57155,1.5716,112900000.0
2008-03-25 17:47:00,1.5716,1.5716,1.5713,1.57145,254600000.0
2008-03-25 17:48:00,1.57145,1.5715,1.5714,1.57145,376000000.0
2008-03-25 17:49:00,1.57145,1.5716,1.57145,1.5715,174800000.0
2008-03-25 17:50:00,1.5715,1.5716,1.57145,1.57155,245600000.0
2008-03-25 17:51:00,1.57155,1.5717,1.5715,1.5716,120200000.0
2008-03-25 17:52:00,1.5716,1.5718,1.5715,1.5717,183300000.0
2008-03-25 17:53:00,1.5717,1.5722,1.5717,1.5722,106700000.0
2008-03-25 17:54:00,1.5722,1.5727,1.5722,1.57255,146400000.0
2008-03-25 17:55:00,1.57255,1.5728,1.5725,1.5727,114800000.0
2008-03-25 17:56:00,1.5727,1.5729,1.5726,1.5729,84000000.0
2008-03-25 17:57:00,1.573,1.5734,1.5728,1.5732,233500000.0
2008-03-25 17:58:00,1.5732,1.5733,1.573,1.57325,223300000.0
2008-03-25 17:59:00,1.57325,1.57325,1.5729,1.5732,119800000.0
2008-03-25 18:00:00,1.5732,1.5732,1.57285,1.5729,112200000.0
2008-03-25 18:01:00,1.5729,1.5729,1.5727,1.5728,99600000.0
2008-03-25 18:02:00,1.5728,1.5729,1.5726,1.5728,220300000.0
2008-03-25 18:03:00,1.57275,1.57275,1.5726,1.5727,173000000.0
2008-03-25 18:04:00,1.5727,1.5728,1.57255,1.5727,310200000.0
2008-03-25 18:05:00,1.57275,1.57275,1.5725,1.5725,153500000.0
2008-03-25 18:06:00,1.5725,1.5727,1.5724,1.5726,126300000.0
2008-03-25 18:07:00,1.5726,1.5727,1.57235,1.5726,391500000.0
2008-03-25 18:08:00,1.5726,1.5726,1.5725,1.5726,88400000.0
2008-03-25 18:09:00,1.5726,1.5727,1.5726,1.5727,215900000.0
2008-03-25 18:10:00,1.5727,1.57325,1.5727,1.573,301700000.0
2008-03-25 18:11:00,1.573,1.5732,1.573,1.5731,713000000.0
2008-03-25 18:12:00,1.5731,1.5731,1.5729,1.573,294600000.0
2008-03-25 18:13:00,1.573,1.5732,1.57295,1.57305,142700001.0
2008-03-25 18:14:00,1.57305,1.5733,1.57305,1.5731,106500000.0
2008-03-25 18:15:00,1.57315,1.5733,1.57305,1.5732,169400000.0
2008-03-25 18:16:00,1.5732,1.5735,1.57315,1.57345,680500000.0
2008-03-25 18:17:00,1.57345,1.5737,1.5734,1.5735,1106800000.0
2008-03-25 18:18:00,1.5735,1.5739,1.5735,1.57365,390600000.0
2008-03-25 18:19:00,1.57365,1.574,1.5736,1.5738,415600000.0
2008-03-25 18:20:00,1.5738,1.5741,1.5738,1.57405,154300000.0
2008-03-25 18:21:00,1.57405,1.5741,1.57365,1.57365,485899998.0
2008-03-25 18:22:00,1.57365,1.5739,1.57345,1.57345,444600000.0
2008-03-25 18:23:00,1.57345,1.57355,1.57345,1.5735,764500000.0
2008-03-25 18:24:00,1.5735,1.5735,1.5732,1.57325,1380100000.0
2008-03-25 18:25:00,1.57325,1.5734,1.5732,1.5732,137400000.0
2008-03-25 18:26:00,1.5732,1.57335,1.5732,1.5732,213000000.0
2008-03-25 18:27:00,1.5732,1.5733,1.5732,1.57325,304600000.0
2008-03-25 18:28:00,1.57325,1.5734,1.5732,1.5734,931700000.0
2008-03-25 18:29:00,1.5734,1.5734,1.5733,1.5733,1083900000.0
2008-03-25 18:30:00,1.5733,1.5733,1.5731,1.5732,201300000.0
2008-03-25 18:31:00,1.5732,1.5733,1.5732,1.5733,178300000.0
2008-03-25 18:32:00,1.5733,1.5734,1.5732,1.5732,186200000.0
2008-03-25 18:33:00,1.5732,1.5733,1.5732,1.5732,192300000.0
2008-03-25 18:34:00,1.5732,1.5734,1.5732,1.5733,630700000.0
2008-03-25 18:35:00,1.5733,1.57345,1.5733,1.5734,647300000.0
2008-03-25 18:36:00,1.5734,1.57365,1.5733,1.57365,655300000.0
2008-03-25 18:37:00,1.57365,1.5737,1.57355,1.57365,704000000.0
2008-03-25 18:38:00,1.57365,1.57385,1.5736,1.5738,114300000.0
2008-03-25 18:39:00,1.5738,1.5738,1.5736,1.5736,121600000.0
2008-03-25 18:40:00,1.5736,1.5738,1.57355,1.5738,395600000.0
2008-03-25 18:41:00,1.5738,1.5739,1.5737,1.5738,139100000.0
2008-03-25 18:42:00,1.5738,1.574,1.5738,1.574,103900000.0
2008-03-25 18:43:00,1.574,1.574,1.5738,1.5739,87100000.0
2008-03-25 18:44:00,1.5739,1.5739,1.5737,1.5738,108100000.0
2008-03-25 18:45:00,1.5738,1.5738,1.57355,1.57365,298700000.0
2008-03-25 18:46:00,1.57365,1.5738,1.57325,1.5736,163100000.0
2008-03-25 18:47:00,1.5736,1.5744,1.5735,1.5742,111000000.0
2008-03-25 18:48:00,1.5742,1.5742,1.57375,1.57395,120800000.0
2008-03-25 18:49:00,1.57395,1.5742,1.57385,1.5742,281700000.0
2008-03-25 18:50:00,1.5742,1.5742,1.57405,1.57415,330300000.0
2008-03-25 18:51:00,1.57415,1.5742,1.574,1.57405,259800000.0
2008-03-25 18:52:00,1.57405,1.5742,1.574,1.5742,118500000.0
2008-03-25 18:53:00,1.5742,1.5742,1.574,1.57415,134200000.0
2008-03-25 18:54:00,1.5741,1.5742,1.57405,1.57415,89300000.0
2008-03-25 18:55:00,1.57415,1.5743,1.57415,1.57425,114000000.0
2008-03-25 18:56:00,1.57425,1.5745,1.57415,1.57415,104300000.0
2008-03-25 18:57:00,1.57415,1.5742,1.57395,1.57415,103700000.0
2008-03-25 18:58:00,1.57415,1.5744,1.5741,1.5743,147300000.0
2008-03-25 18:59:00,1.5743,1.5746,1.5743,1.57445,150500000.0
2008-03-25 19:00:00,1.57445,1.5746,1.5742,1.5746,216400000.0
2008-03-25 19:01:00,1.5746,1.5748,1.5745,1.5747,128600000.0
2008-03-25 19:02:00,1.5747,1.575,1.57455,1.5747,513300000.0
2008-03-25 19:03:00,1.5747,1.575,1.5746,1.5747,205100000.0
2008-03-25 19:04:00,1.5747,1.5747,1.5745,1.5746,79000000.0
2008-03-25 19:05:00,1.5746,1.5746,1.5743,1.5744,169500000.0
2008-03-25 19:06:00,1.5744,1.5745,1.57435,1.5744,70500000.0
2008-03-25 19:07:00,1.5744,1.5744,1.5741,1.5741,108200000.0
2008-03-25 19:08:00,1.5741,1.5741,1.5741,1.5741,65100000.0
2008-03-25 19:09:00,1.5741,1.5741,1.57405,1.5741,79800000.0
2008-03-25 19:10:00,1.5741,1.5741,1.574,1.5741,87600000.0
2008-03-25 19:11:00,1.5741,1.57425,1.57405,1.5742,80400000.0
2008-03-25 19:12:00,1.5742,1.57435,1.5742,1.57435,97700000.0
2008-03-25 19:13:00,1.57435,1.57435,1.57415,1.57415,97400000.0
2008-03-25 19:14:00,1.57415,1.57425,1.57405,1.5742,124700000.0
2008-03-25 19:15:00,1.5742,1.5742,1.57405,1.5741,284400000.0
2008-03-25 19:16:00,1.5741,1.5743,1.57405,1.57425,122700000.0
2008-03-25 19:17:00,1.57425,1.57475,1.5742,1.5747,107100000.0
2008-03-25 19:18:00,1.5747,1.57495,1.57465,1.57475,102400000.0
2008-03-25 19:19:00,1.57475,1.5749,1.5747,1.5749,116700000.0
2008-03-25 19:20:00,1.57485,1.57485,1.57465,1.57465,168800000.0
2008-03-25 19:21:00,1.57465,1.57475,1.5744,1.57455,118100000.0
2008-03-25 19:22:00,1.57455,1.57475,1.5745,1.57475,71900000.0
2008-03-25 19:23:00,1.57475,1.5748,1.57465,1.57475,81300000.0
2008-03-25 19:24:00,1.5748,1.5748,1.57465,1.5747,158800000.0
2008-03-25 19:25:00,1.5747,1.5747,1.5743,1.57435,355100000.0
2008-03-25 19:26:00,1.57435,1.5744,1.57425,1.57425,119500000.0
2008-03-25 19:27:00,1.57425,1.57435,1.57425,1.57435,111900000.0
2008-03-25 19:28:00,1.57435,1.5744,1.5743,1.5744,100800000.0
2008-03-25 19:29:00,1.5744,1.5746,1.5744,1.57455,117700000.0
2008-03-25 19:30:00,1.5746,1.5747,1.57455,1.57455,90600000.0
2008-03-25 19:31:00,1.57455,1.5749,1.57455,1.5749,586600000.0
2008-03-25 19:32:00,1.5749,1.5749,1.5747,1.5748,113700000.0
2008-03-25 19:33:00,1.5748,1.57495,1.57475,1.57475,94900000.0
2008-03-25 19:34:00,1.57475,1.575,1.57475,1.5749,207500000.0
2008-03-25 19:35:00,1.5749,1.5751,1.57485,1.57485,736300002.0
2008-03-25 19:36:00,1.57485,1.57485,1.5748,1.5748,236800000.0
2008-03-25 19:37:00,1.5748,1.5748,1.5746,1.5746,131300000.0
2008-03-25 19:38:00,1.5746,1.5747,1.5746,1.57465,383300000.0
2008-03-25 19:39:00,1.57465,1.5748,1.57465,1.5747,795700000.0
2008-03-25 19:40:00,1.5747,1.5748,1.57465,1.5747,436700000.0
2008-03-25 19:41:00,1.5747,1.57475,1.5745,1.5745,1382900000.0
2008-03-25 19:42:00,1.5745,1.5747,1.5745,1.5747,353700000.0
2008-03-25 19:43:00,1.5747,1.5747,1.5747,1.5747,65100000.0
2008-03-25 19:44:00,1.5747,1.5748,1.5746,1.5747,218200000.0
2008-03-25 19:45:00,1.5747,1.5747,1.57465,1.5747,651500000.0
2008-03-25 19:46:00,1.5747,1.5748,1.57465,1.5747,51000000.0
2008-03-25 19:47:00,1.5744,1.5746,1.5744,1.57455,1128800000.0
2008-03-25 19:48:00,1.5746,1.57465,1.57455,1.5746,154700000.0
2008-03-25 19:49:00,1.5746,1.57465,1.5746,1.57465,102600000.0
2008-03-25 19:50:00,1.57465,1.5748,1.5746,1.5748,128300000.0
2008-03-25 19:51:00,1.5748,1.5749,1.57475,1.57485,79700000.0
2008-03-25 19:52:00,1.57485,1.575,1.5748,1.5749,717900000.0
2008-03-25 19:53:00,1.5749,1.57495,1.5749,1.5749,965900000.0
2008-03-25 19:54:00,1.5749,1.57505,1.5748,1.575,102500000.0
2008-03-25 19:55:00,1.575,1.5752,1.575,1.5752,147700000.0
2008-03-25 19:56:00,1.57525,1.5757,1.5752,1.57565,119700000.0
2008-03-25 19:57:00,1.57565,1.5757,1.5752,1.5756,483300000.0
2008-03-25 19:58:00,1.5756,1.57635,1.5756,1.576,231600000.0
2008-03-25 19:59:00,1.576,1.5761,1.5757,1.5761,143900000.0
2008-03-25 20:00:00,1.5761,1.5763,1.5754,1.57545,115800000.0
2008-03-25 20:01:00,1.57545,1.57575,1.57545,1.57565,92500000.0
2008-03-25 20:02:00,1.57565,1.57565,1.575,1.5751,144000000.0
2008-03-25 20:03:00,1.5751,1.5753,1.5751,1.5752,149900000.0
2008-03-25 20:04:00,1.5752,1.5754,1.5752,1.5754,81600000.0
2008-03-25 20:05:00,1.5754,1.5755,1.5753,1.5753,79200000.0
2008-03-25 20:06:00,1.5753,1.5753,1.5748,1.575,108900000.0
2008-03-25 20:07:00,1.575,1.5751,1.57475,1.57475,104600000.0
2008-03-25 20:08:00,1.57475,1.57475,1.57435,1.5744,191000000.0
2008-03-25 20:09:00,1.5744,1.5752,1.5743,1.5752,102600000.0
2008-03-25 20:10:00,1.5752,1.5752,1.5744,1.5745,89100000.0
2008-03-25 20:11:00,1.5745,1.5745,1.57395,1.57405,101300000.0
2008-03-25 20:12:00,1.57405,1.57415,1.57395,1.5741,99300000.0
2008-03-25 20:13:00,1.5741,1.5744,1.574,1.5744,172000000.0
2008-03-25 20:14:00,1.5744,1.57445,1.5743,1.5743,155100000.0
2008-03-25 20:15:00,1.5743,1.5743,1.5737,1.5737,614100000.0
2008-03-25 20:16:00,1.5737,1.5738,1.57335,1.57355,1262800000.0
2008-03-25 20:17:00,1.57355,1.57355,1.57315,1.57335,916600000.0
2008-03-25 20:18:00,1.57335,1.57345,1.5731,1.5732,967600000.0
2008-03-25 20:19:00,1.5732,1.5733,1.5731,1.5732,431500000.0
2008-03-25 20:20:00,1.5732,1.5732,1.5728,1.5731,684700000.0
2008-03-25 20:21:00,1.5731,1.5731,1.573,1.5731,1720000000.0
2008-03-25 20:22:00,1.5731,1.5732,1.57305,1.57305,1080600000.0
2008-03-25 20:23:00,1.57305,1.5731,1.573,1.5731,1764800000.0
2008-03-25 20:24:00,1.5731,1.5731,1.5725,1.5727,680600000.0
2008-03-25 20:25:00,1.5727,1.5731,1.5727,1.5729,707600000.0
2008-03-25 20:26:00,1.5729,1.5731,1.5729,1.573,788600000.0
2008-03-25 20:27:00,1.57295,1.57295,1.57255,1.57275,249100000.0
2008-03-25 20:28:00,1.57275,1.57305,1.5727,1.5729,89900000.0
2008-03-25 20:29:00,1.5729,1.573,1.57285,1.5729,106400000.0
2008-03-25 20:30:00,1.5729,1.5729,1.57285,1.5729,220900000.0
2008-03-25 20:31:00,1.5729,1.5729,1.5727,1.5728,688400000.0
2008-03-25 20:32:00,1.5728,1.5728,1.57275,1.5728,493900000.0
2008-03-25 20:33:00,1.5728,1.5728,1.57255,1.5726,160300000.0
2008-03-25 20:34:00,1.5726,1.5727,1.5724,1.5726,94500000.0
2008-03-25 20:35:00,1.57265,1.5727,1.5724,1.57245,223400000.0
2008-03-25 20:36:00,1.57245,1.5725,1.5722,1.57225,573900000.0
2008-03-25 20:37:00,1.57225,1.5726,1.57225,1.5726,130000000.0
2008-03-25 20:38:00,1.5726,1.57265,1.5725,1.57255,96400000.0
2008-03-25 20:39:00,1.57255,1.5731,1.57255,1.5731,272200000.0
2008-03-25 20:40:00,1.5731,1.57315,1.5729,1.57295,383900000.0
2008-03-25 20:41:00,1.57295,1.57335,1.57295,1.57315,405100000.0
2008-03-25 20:42:00,1.57315,1.5735,1.57295,1.57295,217300000.0
2008-03-25 20:43:00,1.57295,1.5735,1.5729,1.5734,554600000.0
2008-03-25 20:44:00,1.5734,1.57365,1.5734,1.57365,603200000.0
2008-03-25 20:45:00,1.57365,1.57405,1.57365,1.57405,94800000.0
2008-03-25 20:46:00,1.57405,1.57405,1.5738,1.5738,84300000.0
2008-03-25 20:47:00,1.5738,1.5738,1.5736,1.57375,103600000.0
2008-03-25 20:48:00,1.57375,1.57375,1.57355,1.5736,179900000.0
2008-03-25 20:49:00,1.5736,1.5736,1.5734,1.57345,194200000.0
2008-03-25 20:50:00,1.57345,1.5736,1.57335,1.5736,250200000.0
2008-03-25 20:51:00,1.5736,1.57375,1.5735,1.5736,276700000.0
2008-03-25 20:52:00,1.5736,1.5736,1.5735,1.5735,80100000.0
2008-03-25 20:53:00,1.5735,1.5736,1.57345,1.57345,291100000.0
2008-03-25 20:54:00,1.57345,1.5735,1.5734,1.5734,102900000.0
2008-03-25 20:55:00,1.5734,1.57355,1.57325,1.5734,181700000.0
2008-03-25 20:56:00,1.5734,1.5737,1.57335,1.5737,136900000.0
2008-03-25 20:57:00,1.5737,1.5737,1.5734,1.5734,91900000.0
2008-03-25 20:58:00,1.5734,1.5734,1.5731,1.5731,122000000.0
2008-03-25 20:59:00,1.5731,1.5734,1.5731,1.57325,113700000.0
2008-03-25 21:00:00,1.5733,1.5733,1.5731,1.5732,85200000.0
2008-03-25 21:01:00,1.5732,1.57325,1.57305,1.5731,108900000.0
2008-03-25 21:02:00,1.5731,1.57315,1.573,1.5731,85400000.0
2008-03-25 21:03:00,1.5731,1.5734,1.5731,1.57315,121600000.0
2008-03-25 21:04:00,1.57315,1.57315,1.57295,1.573,101500000.0
2008-03-25 21:05:00,1.573,1.573,1.5727,1.57295,108800000.0
2008-03-25 21:06:00,1.57295,1.573,1.5729,1.5729,87200000.0
2008-03-25 21:07:00,1.5729,1.5729,1.57285,1.5729,88700000.0
2008-03-25 21:08:00,1.5729,1.573,1.5728,1.57285,96900000.0
2008-03-25 21:09:00,1.57285,1.5731,1.5727,1.573,130600000.0
2008-03-25 21:10:00,1.573,1.5732,1.57275,1.57285,382200000.0
2008-03-25 21:11:00,1.5729,1.5731,1.5727,1.57305,83200000.0
2008-03-25 21:12:00,1.57305,1.57325,1.57285,1.57285,531100000.0
2008-03-25 21:13:00,1.57285,1.5731,1.57285,1.57305,111500000.0
2008-03-25 21:14:00,1.573,1.573,1.5729,1.5729,142900000.0
2008-03-25 21:15:00,1.5729,1.5732,1.5729,1.5731,691900000.0
2008-03-25 21:16:00,1.5731,1.57325,1.57305,1.5731,650800000.0
2008-03-25 21:17:00,1.5731,1.5732,1.57305,1.5731,139200000.0
2008-03-25 21:18:00,1.5732,1.57335,1.5731,1.57335,101200000.0
2008-03-25 21:19:00,1.57335,1.57335,1.573,1.5731,298100000.0
2008-03-25 21:20:00,1.5731,1.5731,1.57295,1.5731,355900000.0
2008-03-25 21:21:00,1.5731,1.5731,1.573,1.5731,86800000.0
2008-03-25 21:22:00,1.5731,1.5731,1.5728,1.5728,198500000.0
2008-03-25 21:23:00,1.5728,1.5731,1.5728,1.5729,249300000.0
2008-03-25 21:24:00,1.5729,1.57295,1.5728,1.57285,101500000.0
2008-03-25 21:25:00,1.57285,1.573,1.57285,1.5729,94000000.0
2008-03-25 21:26:00,1.5729,1.573,1.57285,1.57295,95700000.0
2008-03-25 21:27:00,1.57295,1.5732,1.57295,1.5732,396600000.0
2008-03-25 21:28:00,1.5731,1.5732,1.57295,1.5732,175000000.0
2008-03-25 21:29:00,1.5732,1.5733,1.5731,1.5732,455100000.0
2008-03-25 21:30:00,1.5732,1.5737,1.5732,1.57355,94400000.0
2008-03-25 21:31:00,1.57355,1.57385,1.57355,1.5736,209000000.0
2008-03-25 21:32:00,1.5736,1.5736,1.57355,1.57355,87200000.0
2008-03-25 21:33:00,1.57355,1.57375,1.57355,1.57365,86800000.0
2008-03-25 21:34:00,1.57365,1.57365,1.5736,1.5736,401500000.0
2008-03-25 21:35:00,1.5736,1.5737,1.5736,1.5737,82800000.0
2008-03-25 21:36:00,1.5737,1.57395,1.5737,1.5738,88100000.0
2008-03-25 21:37:00,1.5738,1.5738,1.57325,1.57345,89400000.0
2008-03-25 21:38:00,1.57345,1.57365,1.57345,1.5736,88100000.0
2008-03-25 21:39:00,1.5736,1.5737,1.5736,1.5736,98300000.0
2008-03-25 21:40:00,1.5736,1.5736,1.57325,1.5734,398900000.0
2008-03-25 21:41:00,1.5734,1.5735,1.57335,1.57335,90800000.0
2008-03-25 21:42:00,1.57335,1.57355,1.57315,1.57355,93900000.0
2008-03-25 21:43:00,1.57355,1.57405,1.5735,1.5737,121800000.0
2008-03-25 21:44:00,1.5737,1.57375,1.5734,1.57365,105500000.0
2008-03-25 21:45:00,1.57365,1.57365,1.57335,1.5735,97900000.0
2008-03-25 21:46:00,1.5735,1.5737,1.57345,1.5736,87100000.0
2008-03-25 21:47:00,1.5736,1.5738,1.57355,1.5736,334800000.0
2008-03-25 21:48:00,1.5736,1.5736,1.57335,1.57335,212700000.0
2008-03-25 21:49:00,1.57335,1.5735,1.57335,1.57345,573300000.0
2008-03-25 21:50:00,1.57345,1.57345,1.5733,1.5733,81300000.0
2008-03-25 21:51:00,1.5733,1.57335,1.57325,1.57325,110900000.0
2008-03-25 21:52:00,1.5733,1.5733,1.57315,1.57325,96200000.0
2008-03-25 21:53:00,1.57325,1.5735,1.57315,1.5734,258500000.0
2008-03-25 21:54:00,1.5734,1.5734,1.57325,1.5733,326500000.0
2008-03-25 21:55:00,1.5733,1.57355,1.57325,1.57355,361700000.0
2008-03-25 21:56:00,1.57355,1.5736,1.57335,1.5734,81100000.0
2008-03-25 21:57:00,1.5734,1.5735,1.5733,1.5733,377400000.0
2008-03-25 21:58:00,1.5733,1.5733,1.57325,1.57325,82200000.0
2008-03-25 21:59:00,1.57325,1.5736,1.57325,1.5735,347300000.0
2008-03-25 22:00:00,1.5735,1.57365,1.57335,1.57345,89700000.0
2008-03-25 22:01:00,1.57345,1.5735,1.57325,1.5733,165700000.0
2008-03-25 22:02:00,1.5733,1.5733,1.57325,1.5733,84400000.0
2008-03-25 22:03:00,1.5733,1.5733,1.57325,1.5733,58000000.0
2008-03-25 22:04:00,1.5733,1.57345,1.5733,1.5733,67600000.0
2008-03-25 22:05:00,1.5733,1.5733,1.57325,1.5733,82300000.0
2008-03-25 22:06:00,1.5733,1.5733,1.57315,1.5732,86800000.0
2008-03-25 22:07:00,1.57325,1.5733,1.57315,1.57325,86600000.0
2008-03-25 22:08:00,1.57325,1.5733,1.5731,1.57325,86100000.0
2008-03-25 22:09:00,1.57325,1.5734,1.5731,1.5732,103800000.0
2008-03-25 22:10:00,1.5732,1.5732,1.57315,1.5732,82400000.0
2008-03-25 22:11:00,1.5732,1.5732,1.57315,1.5732,80800000.0
2008-03-25 22:12:00,1.5732,1.57325,1.573,1.5731,197800000.0
2008-03-25 22:13:00,1.5731,1.5731,1.5726,1.5729,730300000.0
2008-03-25 22:14:00,1.5729,1.5729,1.5729,1.5729,85200000.0
2008-03-25 22:15:00,1.5729,1.5729,1.5729,1.5729,36400000.0
2008-03-25 22:16:00,1.5729,1.5729,1.5729,1.5729,84000000.0
2008-03-25 22:17:00,1.5729,1.57295,1.5729,1.5729,89900000.0
2008-03-25 22:18:00,1.5729,1.573,1.5729,1.57295,157800000.0
2008-03-25 22:19:00,1.57295,1.57315,1.57295,1.57315,100200000.0
2008-03-25 22:20:00,1.57315,1.57315,1.573,1.573,85600000.0
2008-03-25 22:21:00,1.573,1.57315,1.57285,1.573,256800000.0
2008-03-25 22:22:00,1.573,1.573,1.573,1.573,84400000.0
2008-03-25 22:23:00,1.573,1.5731,1.573,1.5731,87000000.0
2008-03-25 22:24:00,1.5731,1.5734,1.57305,1.57325,562800000.0
2008-03-25 22:25:00,1.5733,1.5734,1.5731,1.5733,282900000.0
2008-03-25 22:26:00,1.5733,1.5733,1.5733,1.5733,1658500000.0
2008-03-25 22:27:00,1.5733,1.5733,1.5733,1.5733,1764000000.0
2008-03-25 22:28:00,1.5733,1.57335,1.5733,1.57335,789600000.0
2008-03-25 22:29:00,1.57335,1.57335,1.573,1.5733,162900000.0
2008-03-25 22:30:00,1.5733,1.5734,1.57315,1.5732,303500000.0
2008-03-25 22:31:00,1.5732,1.5734,1.5731,1.5733,131600000.0
2008-03-25 22:32:00,1.5733,1.57425,1.57325,1.574,169500000.0
2008-03-25 22:33:00,1.574,1.5743,1.57385,1.5743,125300000.0
2008-03-25 22:34:00,1.5743,1.57515,1.574,1.5746,120700000.0
2008-03-25 22:35:00,1.5746,1.57495,1.5745,1.57465,178500000.0
2008-03-25 22:36:00,1.57465,1.5747,1.5746,1.57465,88400000.0
2008-03-25 22:37:00,1.57465,1.57465,1.5741,1.5742,100400000.0
2008-03-25 22:38:00,1.5742,1.5744,1.5741,1.5743,93700000.0
2008-03-25 22:39:00,1.5743,1.57555,1.57415,1.5746,165400000.0
2008-03-25 22:40:00,1.5746,1.5747,1.5732,1.57345,168900000.0
2008-03-25 22:41:00,1.57335,1.57375,1.5732,1.57355,153800000.0
2008-03-25 22:42:00,1.57355,1.57385,1.57315,1.57325,648600000.0
2008-03-25 22:43:00,1.57325,1.57325,1.5727,1.5727,169000000.0
2008-03-25 22:44:00,1.5727,1.5729,1.57255,1.57275,217000000.0
2008-03-25 22:45:00,1.57275,1.57325,1.5727,1.57325,234799999.0
2008-03-25 22:46:00,1.57325,1.57325,1.5727,1.57275,248500000.0
2008-03-25 22:47:00,1.5728,1.57315,1.5725,1.5727,106300000.0
2008-03-25 22:48:00,1.5727,1.5727,1.57145,1.572,255400000.0
2008-03-25 22:49:00,1.572,1.57245,1.5718,1.57235,82600000.0
2008-03-25 22:50:00,1.57235,1.5735,1.57215,1.5735,90700000.0
2008-03-25 22:51:00,1.5735,1.57435,1.5735,1.5739,808500000.0
2008-03-25 22:52:00,1.5739,1.5739,1.5736,1.57365,110200000.0
2008-03-25 22:53:00,1.57365,1.57395,1.5733,1.5735,86000000.0
2008-03-25 22:54:00,1.5735,1.5735,1.5731,1.57325,83600000.0
2008-03-25 22:55:00,1.5732,1.5733,1.5732,1.5732,95300000.0
2008-03-25 22:56:00,1.5732,1.5732,1.5732,1.5732,84400000.0
2008-03-25 22:57:00,1.5732,1.5732,1.5732,1.5732,83200000.0
2008-03-25 22:58:00,1.5732,1.5732,1.5724,1.57285,339500000.0
2008-03-25 22:59:00,1.57285,1.573,1.5725,1.573,1875400010.0
2008-03-25 23:00:00,1.5736,1.5737,1.5733,1.5733,1736000000.0
2008-03-25 23:01:00,1.5732,1.5734,1.5732,1.5733,1736000000.0
2008-03-25 23:02:00,1.573,1.573,1.5729,1.57295,1736000000.0
2008-03-25 23:03:00,1.57295,1.57295,1.57245,1.5725,1936000000.0
2008-03-25 23:04:00,1.5725,1.5727,1.5724,1.5725,1257100014.0
2008-03-25 23:05:00,1.5733,1.5734,1.5731,1.5732,428900000.0
2008-03-25 23:06:00,1.5727,1.5728,1.5725,1.5725,428900000.0
2008-03-25 23:07:00,1.5725,1.57275,1.5725,1.57265,1956300000.0
2008-03-25 23:08:00,1.57265,1.57275,1.5725,1.5727,775100004.0
2008-03-25 23:09:00,1.5727,1.5728,1.57265,1.57275,62100000.0
2008-03-25 23:10:00,1.57275,1.57275,1.57265,1.57265,62700000.0
2008-03-25 23:11:00,1.57265,1.57275,1.5726,1.57265,411300000.0
2008-03-25 23:12:00,1.57265,1.57275,1.5726,1.5727,888500000.0
2008-03-25 23:13:00,1.5731,1.5732,1.573,1.5731,1041900000.0
2008-03-25 23:14:00,1.5732,1.5736,1.5732,1.5735,1041900000.0
2008-03-25 23:15:00,1.573,1.5732,1.573,1.5732,1041900000.0
2008-03-25 23:16:00,1.5735,1.5735,1.5733,1.5733,1704600000.0
2008-03-25 23:17:00,1.5732,1.5734,1.5732,1.5734,1704600000.0
2008-03-25 23:18:00,1.5733,1.5733,1.5732,1.5732,1704600000.0
2008-03-25 23:19:00,1.57265,1.57275,1.57265,1.57265,1704600000.0
2008-03-25 23:20:00,1.57265,1.57275,1.57265,1.57275,1721200000.0
2008-03-25 23:21:00,1.57275,1.57285,1.5726,1.57285,681900009.0
2008-03-25 23:22:00,1.57285,1.57305,1.5726,1.57265,1973300004.0
2008-03-25 23:23:00,1.57265,1.57275,1.57265,1.57275,1734200000.0
2008-03-25 23:24:00,1.57275,1.57285,1.57275,1.5728,1530400000.0
2008-03-25 23:25:00,1.5728,1.5733,1.5728,1.5733,1756800000.0
2008-03-25 23:26:00,1.5733,1.5735,1.573,1.573,1248600003.0
2008-03-25 23:27:00,1.575,1.5751,1.575,1.5751,1320400002.0
2008-03-25 23:28:00,1.573,1.573,1.5729,1.573,1320400002.0
2008-03-25 23:29:00,1.5757,1.5757,1.5756,1.5756,202500005.0
2008-03-25 23:31:00,1.5755,1.5755,1.5753,1.5753,202500005.0
2008-03-25 23:32:00,1.5731,1.57315,1.573,1.57315,202500005.0
2008-03-25 23:33:00,1.57315,1.5734,1.57315,1.57315,173900000.0
2008-03-25 23:34:00,1.57315,1.57315,1.5731,1.5731,92300000.0
2008-03-25 23:35:00,1.5731,1.5731,1.5731,1.5731,86000000.0
2008-03-25 23:36:00,1.5731,1.5731,1.573,1.5731,1683700010.0
2008-03-25 23:37:00,1.5731,1.57315,1.5731,1.5731,139600000.0
2008-03-25 23:38:00,1.5731,1.5733,1.5725,1.5725,169800000.0
2008-03-25 23:39:00,1.5725,1.5725,1.5721,1.5721,186500000.0
2008-03-25 23:40:00,1.5749,1.5751,1.5748,1.5751,928200000.0
2008-03-25 23:41:00,1.575,1.575,1.5749,1.575,928200000.0
2008-03-25 23:42:00,1.5721,1.57245,1.5721,1.57245,928200000.0
2008-03-25 23:43:00,1.57245,1.5725,1.5721,1.5721,1496000003.0
2008-03-25 23:44:00,1.575,1.5751,1.575,1.575,868000000.0
2008-03-25 23:45:00,1.5721,1.5721,1.5721,1.5721,868000000.0
2008-03-25 23:46:00,1.5721,1.5722,1.5721,1.5722,1229600000.0
2008-03-25 23:47:00,1.5745,1.5746,1.5741,1.5743,858600033.0
2008-03-25 23:48:00,1.5722,1.5723,1.5722,1.57225,858600033.0
2008-03-25 23:49:00,1.57225,1.5725,1.5721,1.5725,1184800006.0
2008-03-25 23:50:00,1.5743,1.5747,1.5743,1.5746,1426100002.0
2008-03-25 23:51:00,1.5744,1.5745,1.5741,1.5744,1426100002.0
2008-03-25 23:52:00,1.57255,1.5727,1.57255,1.5727,1426100002.0
2008-03-25 23:53:00,1.5727,1.5729,1.57265,1.57265,1423000000.0
2008-03-25 23:54:00,1.5727,1.5732,1.5727,1.5729,1918200000.0
2008-03-25 23:55:00,1.5729,1.573,1.5729,1.573,975400000.0
2008-03-25 23:56:00,1.573,1.5735,1.573,1.5734,1827500000.0
2008-03-25 23:57:00,1.5744,1.5745,1.5744,1.5744,2074200007.0
2008-03-25 23:58:00,1.5734,1.5734,1.5729,1.573,2074200007.0
2008-03-25 23:59:00,1.5729,1.57345,1.5729,1.57345,1243399998.0
2008-03-26 00:00:00,1.57345,1.57345,1.5729,1.573,1454200053.0
2008-03-26 00:01:00,1.5742,1.5745,1.5742,1.5745,2115100008.0
2008-03-26 00:02:00,1.573,1.5735,1.5729,1.5729,2115100008.0
2008-03-26 00:03:00,1.5744,1.5747,1.5744,1.5747,2090200029.0
2008-03-26 00:04:00,1.5748,1.5748,1.5744,1.5745,2090200029.0
2008-03-26 00:05:00,1.573,1.57315,1.573,1.57315,2090200029.0
2008-03-26 00:06:00,1.57315,1.57325,1.5731,1.5731,1145900005.0
2008-03-26 00:08:00,1.573,1.5732,1.573,1.5731,1475700000.0
2008-03-26 00:09:00,1.5731,1.5731,1.573,1.573,516400001.0
2008-03-26 00:10:00,1.5749,1.575,1.5747,1.5749,1466700000.0
2008-03-26 00:11:00,1.573,1.5732,1.573,1.5731,1466700000.0
2008-03-26 00:12:00,1.5731,1.5731,1.5729,1.5729,1231600007.0
2008-03-26 00:13:00,1.5753,1.5757,1.5753,1.5755,199299999.0
2008-03-26 00:14:00,1.573,1.5735,1.573,1.5731,199299999.0
2008-03-26 00:15:00,1.5731,1.5734,1.5731,1.5731,168600005.0
2008-03-26 00:16:00,1.5731,1.5731,1.57305,1.5731,84800000.0
2008-03-26 00:17:00,1.5756,1.5757,1.5756,1.5757,1847400000.0
2008-03-26 00:18:00,1.5758,1.5758,1.5754,1.5754,1847400000.0
2008-03-26 00:19:00,1.573,1.5734,1.573,1.5733,1847400000.0
2008-03-26 00:20:00,1.5733,1.5739,1.5732,1.5734,1641000068.0
2008-03-26 00:21:00,1.5754,1.5755,1.5754,1.5754,514300000.0
2008-03-26 00:22:00,1.5757,1.5757,1.5755,1.5755,514300000.0
2008-03-26 00:23:00,1.574,1.5745,1.5737,1.5738,514300000.0
2008-03-26 00:24:00,1.5738,1.57385,1.5738,1.5738,733900000.0
2008-03-26 00:25:00,1.5738,1.5746,1.5737,1.57435,1139400006.0
2008-03-26 00:26:00,1.57435,1.5752,1.5743,1.575,2065200042.0
2008-03-26 00:27:00,1.5755,1.5755,1.5754,1.5754,798600031.0
2008-03-26 00:28:00,1.5749,1.57535,1.5749,1.5753,798600031.0
2008-03-26 00:29:00,1.5754,1.5754,1.5753,1.5753,1683600000.0
2008-03-26 00:30:00,1.5754,1.5754,1.5753,1.5753,1683600000.0
2008-03-26 00:31:00,1.5754,1.5755,1.5752,1.5752,1683600000.0
2008-03-26 00:32:00,1.5752,1.5753,1.5751,1.5752,790900000.0
2008-03-26 00:33:00,1.5752,1.5752,1.575,1.5751,1127699987.0
2008-03-26 00:34:00,1.5751,1.5751,1.5751,1.5751,224700000.0
2008-03-26 00:35:00,1.5751,1.57525,1.5751,1.5752,819400000.0
2008-03-26 00:36:00,1.5752,1.5752,1.57495,1.5751,503700000.0
2008-03-26 00:37:00,1.575,1.5752,1.5741,1.5747,1771800047.0
2008-03-26 00:38:00,1.5747,1.575,1.5747,1.575,2046700070.0
2008-03-26 00:39:00,1.5751,1.5751,1.575,1.575,1466000038.0
2008-03-26 00:40:00,1.5749,1.5751,1.5749,1.575,1466000038.0
2008-03-26 00:41:00,1.5751,1.5751,1.5747,1.575,1466000038.0
2008-03-26 00:42:00,1.575,1.575,1.5747,1.575,931600005.0
2008-03-26 00:43:00,1.575,1.575,1.5747,1.5749,1107200018.0
2008-03-26 00:44:00,1.5749,1.575,1.5748,1.57495,252100000.0
2008-03-26 00:45:00,1.57495,1.57495,1.5742,1.5742,1146200010.0
2008-03-26 00:46:00,1.5742,1.5742,1.5742,1.5742,1505500000.0
2008-03-26 00:47:00,1.5742,1.5742,1.5742,1.5742,1374800000.0
2008-03-26 00:48:00,1.5742,1.5742,1.574,1.5741,1433700000.0
2008-03-26 00:49:00,1.5741,1.5742,1.5741,1.5742,495400000.0
2008-03-26 00:50:00,1.5747,1.5748,1.5746,1.5746,169600000.0
2008-03-26 00:51:00,1.57415,1.57415,1.57415,1.57415,169600000.0
2008-03-26 00:52:00,1.57415,1.5745,1.57405,1.5741,1289900074.0
2008-03-26 00:53:00,1.5741,1.57425,1.5741,1.5742,778400044.0
2008-03-26 00:54:00,1.5742,1.5742,1.5742,1.5742,85200000.0
2008-03-26 00:55:00,1.5742,1.57425,1.5741,1.5741,722400020.0
2008-03-26 00:56:00,1.5748,1.5748,1.5744,1.5746,843099988.0
2008-03-26 00:57:00,1.5741,1.5745,1.5741,1.5745,843099988.0
2008-03-26 00:58:00,1.5745,1.5745,1.5745,1.5745,877800000.0
2008-03-26 00:59:00,1.5745,1.57455,1.5745,1.57455,608200004.0
2008-03-26 01:00:00,1.57455,1.57455,1.57415,1.57415,166800000.0
2008-03-26 01:01:00,1.57415,1.5744,1.57415,1.5743,128200000.0
2008-03-26 01:02:00,1.5743,1.5743,1.5741,1.5741,274100000.0
2008-03-26 01:03:00,1.5746,1.5746,1.5746,1.5746,1123400000.0
2008-03-26 01:04:00,1.5744,1.5744,1.5741,1.5741,1123400000.0
2008-03-26 01:05:00,1.5741,1.5741,1.5741,1.5741,655400000.0
2008-03-26 01:06:00,1.5744,1.5744,1.5743,1.5743,1943500035.0
2008-03-26 01:08:00,1.5742,1.5744,1.5742,1.5744,1943500035.0
2008-03-26 01:09:00,1.5743,1.5743,1.5743,1.5743,1943500035.0
2008-03-26 01:10:00,1.5747,1.575,1.5746,1.5748,1943500035.0
2008-03-26 01:11:00,1.5749,1.5749,1.57475,1.5749,598200000.0
2008-03-26 01:12:00,1.5749,1.57545,1.57475,1.57545,504800000.0
2008-03-26 01:13:00,1.5755,1.5756,1.57515,1.5752,912800005.0
2008-03-26 01:14:00,1.5748,1.5752,1.5748,1.5752,392700001.0
2008-03-26 01:15:00,1.5754,1.5757,1.5751,1.5755,392700001.0
2008-03-26 01:16:00,1.5755,1.5758,1.5751,1.57555,1088100010.0
2008-03-26 01:17:00,1.57555,1.57565,1.57545,1.57565,463200000.0
2008-03-26 01:18:00,1.57565,1.57565,1.57495,1.5752,1283600005.0
2008-03-26 01:19:00,1.5753,1.5753,1.5753,1.5753,1981200102.0
2008-03-26 01:20:00,1.5751,1.5752,1.575,1.5752,1981200102.0
2008-03-26 01:22:00,1.5753,1.5753,1.5753,1.5753,849400023.0
2008-03-26 01:23:00,1.5754,1.5754,1.5753,1.5754,849400023.0
2008-03-26 01:24:00,1.5755,1.5755,1.5754,1.5754,849400023.0
2008-03-26 01:25:00,1.5753,1.5753,1.5752,1.5752,849400023.0
2008-03-26 01:26:00,1.57505,1.5752,1.57505,1.57515,849400023.0
2008-03-26 01:27:00,1.57515,1.57515,1.57515,1.57515,173600000.0
2008-03-26 01:28:00,1.57515,1.57515,1.5751,1.57515,646400002.0
2008-03-26 01:29:00,1.57515,1.5754,1.57505,1.5753,182400000.0
2008-03-26 01:30:00,1.5752,1.5752,1.5751,1.5751,783000023.0
2008-03-26 01:31:00,1.5748,1.575,1.5741,1.575,783000023.0
2008-03-26 01:32:00,1.5751,1.5751,1.5746,1.5747,907200000.0
2008-03-26 01:33:00,1.5746,1.5749,1.5744,1.5746,907200000.0
2008-03-26 01:34:00,1.5751,1.5751,1.5751,1.5751,907200000.0
2008-03-26 01:35:00,1.5751,1.5753,1.5751,1.5753,898800000.0
2008-03-26 01:36:00,1.574,1.574,1.5739,1.5739,228400000.0
2008-03-26 01:37:00,1.5738,1.5738,1.5737,1.5737,228400000.0
2008-03-26 01:38:00,1.57505,1.57505,1.575,1.57505,228400000.0
2008-03-26 01:39:00,1.57505,1.57505,1.5749,1.57495,254000000.0
2008-03-26 01:40:00,1.57495,1.57495,1.57495,1.57495,333600000.0
2008-03-26 01:41:00,1.57495,1.57515,1.5746,1.57475,465500000.0
2008-03-26 01:42:00,1.5737,1.5742,1.5736,1.5739,1411300001.0
2008-03-26 01:43:00,1.5747,1.57495,1.5747,1.5748,1411300001.0
2008-03-26 01:44:00,1.57485,1.57485,1.57485,1.57485,67600000.0
2008-03-26 01:45:00,1.5747,1.5747,1.5747,1.5747,1920000000.0
2008-03-26 01:46:00,1.5746,1.5746,1.5744,1.5744,2053700000.0
2008-03-26 01:47:00,1.5746,1.5747,1.5746,1.5747,2053700000.0
2008-03-26 01:48:00,1.5744,1.5747,1.5744,1.5747,2053700000.0
2008-03-26 01:49:00,1.5746,1.5747,1.5746,1.5747,2053700000.0
2008-03-26 01:50:00,1.5748,1.5748,1.5748,1.5748,2053700000.0
2008-03-26 01:51:00,1.5749,1.575,1.5747,1.575,2053700000.0
2008-03-26 01:52:00,1.5748,1.575,1.5748,1.5748,2053700000.0
2008-03-26 01:53:00,1.5749,1.5752,1.5749,1.5751,2053700000.0
2008-03-26 01:54:00,1.5752,1.5752,1.5751,1.5751,2053700000.0
2008-03-26 01:55:00,1.575,1.5751,1.575,1.5751,2053700000.0
2008-03-26 01:56:00,1.5752,1.5753,1.5751,1.5751,2053700000.0
2008-03-26 01:57:00,1.5752,1.5754,1.5752,1.5753,2053700000.0
2008-03-26 01:58:00,1.5752,1.5752,1.5752,1.5752,2053700000.0
2008-03-26 01:59:00,1.5753,1.5753,1.5752,1.5753,2053700000.0
2008-03-26 02:00:00,1.5744,1.5744,1.5744,1.5744,2053700000.0
2008-03-26 02:01:00,1.5744,1.5746,1.5744,1.5744,2045800017.0
2008-03-26 02:02:00,1.5744,1.5744,1.5744,1.5744,1122600001.0
2008-03-26 02:03:00,1.5744,1.5744,1.57425,1.57425,1191500000.0
2008-03-26 02:04:00,1.57425,1.5743,1.57425,1.5743,1936800092.0
2008-03-26 02:05:00,1.5743,1.5743,1.57415,1.57415,915800052.0
2008-03-26 02:06:00,1.57415,1.5742,1.57415,1.57415,333200015.0
2008-03-26 02:07:00,1.57415,1.57415,1.57415,1.57415,86400000.0
2008-03-26 02:08:00,1.57415,1.57415,1.57415,1.57415,85600000.0
2008-03-26 02:09:00,1.57415,1.57415,1.5741,1.5741,555000000.0
2008-03-26 02:10:00,1.575,1.5753,1.575,1.5752,2120300015.0
2008-03-26 02:11:00,1.5753,1.5754,1.5753,1.5753,2120300015.0
2008-03-26 02:12:00,1.5754,1.5754,1.5753,1.5754,2120300015.0
2008-03-26 02:13:00,1.5753,1.5753,1.5752,1.5752,2120300015.0
2008-03-26 02:14:00,1.5747,1.5752,1.5747,1.575,2120300015.0
2008-03-26 02:15:00,1.575,1.57525,1.5748,1.5751,708700001.0
2008-03-26 02:16:00,1.5749,1.575,1.5749,1.575,1245600030.0
2008-03-26 02:17:00,1.5749,1.5751,1.5749,1.575,1245600030.0
2008-03-26 02:18:00,1.5754,1.5754,1.57505,1.57505,1245600030.0
2008-03-26 02:19:00,1.57505,1.57505,1.57505,1.57505,84800000.0
2008-03-26 02:20:00,1.57505,1.5755,1.57505,1.57505,152400000.0
2008-03-26 02:21:00,1.57505,1.57505,1.57505,1.57505,70400000.0
2008-03-26 02:22:00,1.57505,1.5752,1.575,1.57505,350300006.0
2008-03-26 02:23:00,1.5745,1.5748,1.5744,1.5744,1293800011.0
2008-03-26 02:24:00,1.5753,1.5756,1.57505,1.57505,1293800011.0
2008-03-26 02:25:00,1.57505,1.57505,1.5749,1.5749,1059500000.0
2008-03-26 02:26:00,1.5749,1.575,1.5749,1.575,1468799998.0
2008-03-26 02:27:00,1.5745,1.5745,1.5744,1.5744,1735300001.0
2008-03-26 02:28:00,1.575,1.5752,1.575,1.575,1735300001.0
2008-03-26 02:29:00,1.5746,1.5746,1.5746,1.5746,1635600053.0
2008-03-26 02:30:00,1.5747,1.5747,1.5747,1.5747,1635600053.0
2008-03-26 02:31:00,1.575,1.57525,1.5747,1.57485,1635600053.0
2008-03-26 02:32:00,1.5748,1.5749,1.5742,1.5745,1532000037.0
2008-03-26 02:33:00,1.5745,1.575,1.5742,1.5743,1270300002.0
2008-03-26 02:34:00,1.5747,1.5747,1.5746,1.5746,765000002.0
2008-03-26 02:35:00,1.574,1.574,1.5738,1.574,765000002.0
2008-03-26 02:36:00,1.5739,1.574,1.5734,1.5734,815400010.0
2008-03-26 02:37:00,1.5734,1.5736,1.5734,1.5736,1109700006.0
2008-03-26 02:38:00,1.5743,1.5743,1.5742,1.5743,1419300001.0
2008-03-26 02:39:00,1.5736,1.5736,1.5733,1.57335,1419300001.0
2008-03-26 02:40:00,1.57335,1.5737,1.57335,1.5735,1073900000.0
2008-03-26 02:41:00,1.5735,1.57355,1.57335,1.57335,683700000.0
2008-03-26 02:42:00,1.57335,1.5741,1.57335,1.5737,866300002.0
2008-03-26 02:43:00,1.5737,1.5742,1.5737,1.5739,991199999.0
2008-03-26 02:44:00,1.5739,1.5743,1.5739,1.5742,1159200000.0
2008-03-26 02:45:00,1.5746,1.5746,1.5745,1.5746,1088800007.0
2008-03-26 02:47:00,1.5742,1.5747,1.574,1.574,1088800007.0
2008-03-26 02:48:00,1.5745,1.5747,1.5745,1.5747,2078900000.0
2008-03-26 02:49:00,1.5749,1.5749,1.5747,1.5748,2078900000.0
2008-03-26 02:50:00,1.5745,1.5747,1.5745,1.57465,2078900000.0
2008-03-26 02:51:00,1.57465,1.57505,1.57455,1.5748,129400000.0
2008-03-26 02:52:00,1.5748,1.5748,1.5748,1.5748,63900000.0
2008-03-26 02:53:00,1.5748,1.5753,1.5748,1.57505,111000000.0
2008-03-26 02:54:00,1.57505,1.5752,1.57505,1.57505,168500000.0
2008-03-26 02:55:00,1.57505,1.5751,1.5748,1.575,144200000.0
2008-03-26 02:56:00,1.575,1.5752,1.5749,1.5749,133700000.0
2008-03-26 02:57:00,1.57485,1.5752,1.5748,1.5749,92500000.0
2008-03-26 02:58:00,1.5749,1.5752,1.5749,1.57515,111400000.0
2008-03-26 02:59:00,1.57515,1.5754,1.5751,1.57515,137900000.0
2008-03-26 03:00:00,1.57515,1.5752,1.5748,1.575,118700000.0
2008-03-26 03:01:00,1.575,1.575,1.57485,1.575,278500000.0
2008-03-26 03:02:00,1.575,1.575,1.5748,1.5748,94100000.0
2008-03-26 03:03:00,1.5748,1.5749,1.57475,1.5749,157600000.0
2008-03-26 03:04:00,1.5749,1.5749,1.5749,1.5749,63000000.0
2008-03-26 03:05:00,1.5749,1.5751,1.5749,1.575,67400000.0
2008-03-26 03:06:00,1.575,1.575,1.5749,1.5749,74700000.0
2008-03-26 03:07:00,1.5749,1.5749,1.57485,1.5749,64900000.0
2008-03-26 03:08:00,1.5749,1.5749,1.5749,1.5749,63700000.0
2008-03-26 03:09:00,1.5749,1.5749,1.5749,1.5749,62400000.0
2008-03-26 03:10:00,1.5749,1.5752,1.5748,1.57505,129500000.0
2008-03-26 03:11:00,1.57505,1.5753,1.57505,1.5753,192200000.0
2008-03-26 03:12:00,1.5753,1.5754,1.5752,1.5752,182000000.0
2008-03-26 03:13:00,1.5752,1.57525,1.5748,1.575,115700000.0
2008-03-26 03:14:00,1.575,1.5751,1.5748,1.575,167400000.0
2008-03-26 03:15:00,1.575,1.575,1.57485,1.5749,134400000.0
2008-03-26 03:16:00,1.5749,1.575,1.57475,1.5748,524800000.0
2008-03-26 03:17:00,1.5748,1.5748,1.57465,1.5748,98100000.0
2008-03-26 03:18:00,1.5748,1.57495,1.5748,1.5748,70800000.0
2008-03-26 03:19:00,1.5748,1.5748,1.5743,1.5743,130700000.0
2008-03-26 03:20:00,1.5743,1.5746,1.57415,1.5743,295100000.0
2008-03-26 03:21:00,1.5743,1.57445,1.57425,1.5743,72100000.0
2008-03-26 03:22:00,1.5743,1.5745,1.5743,1.5745,95000000.0
2008-03-26 03:23:00,1.5745,1.5746,1.5742,1.5742,102300000.0
2008-03-26 03:24:00,1.5742,1.5743,1.5742,1.57425,94000000.0
2008-03-26 03:25:00,1.57425,1.57435,1.5741,1.5742,85791740.0
2008-03-26 03:26:00,1.5742,1.57425,1.57415,1.5742,112195870.0
2008-03-26 03:27:00,1.5742,1.5746,1.5742,1.5742,105200000.0
2008-03-26 03:28:00,1.5742,1.5745,1.57415,1.5742,112000000.0
2008-03-26 03:29:00,1.5742,1.5744,1.5742,1.5742,98800000.0
2008-03-26 03:30:00,1.5742,1.5745,1.5742,1.5745,97800000.0
2008-03-26 03:31:00,1.5745,1.5745,1.57445,1.5745,390100000.0
2008-03-26 03:32:00,1.57445,1.5745,1.57445,1.5745,220300000.0
2008-03-26 03:33:00,1.5745,1.5745,1.5745,1.5745,64500000.0
2008-03-26 03:34:00,1.5745,1.5745,1.5745,1.5745,63900000.0
2008-03-26 03:35:00,1.5745,1.5745,1.5742,1.5743,89700000.0
2008-03-26 03:36:00,1.5743,1.5745,1.5742,1.5742,63000000.0
2008-03-26 03:37:00,1.5742,1.5742,1.5742,1.5742,63900000.0
2008-03-26 03:38:00,1.5742,1.5743,1.5742,1.5742,109500000.0
2008-03-26 03:39:00,1.5742,1.5744,1.5742,1.5744,63900000.0
2008-03-26 03:40:00,1.5744,1.5747,1.57435,1.5746,84000000.0
2008-03-26 03:41:00,1.5746,1.5747,1.5745,1.5746,67900000.0
2008-03-26 03:42:00,1.5746,1.5746,1.5746,1.5746,61200000.0
2008-03-26 03:43:00,1.5746,1.5746,1.5746,1.5746,63600000.0
2008-03-26 03:44:00,1.5746,1.5746,1.5743,1.5745,75800000.0
2008-03-26 03:45:00,1.5745,1.5745,1.5745,1.5745,62400000.0
2008-03-26 03:46:00,1.5745,1.5745,1.5742,1.5745,64000000.0
2008-03-26 03:47:00,1.5745,1.5745,1.5745,1.5745,63900000.0
2008-03-26 03:48:00,1.5745,1.5749,1.5745,1.5747,64500000.0
2008-03-26 03:49:00,1.5747,1.5749,1.5747,1.5748,68000000.0
2008-03-26 03:50:00,1.5748,1.5748,1.5745,1.5745,71400000.0
2008-03-26 03:51:00,1.5745,1.5747,1.5745,1.5745,67800000.0
2008-03-26 03:52:00,1.5745,1.5745,1.5742,1.5742,95000000.0
2008-03-26 03:53:00,1.5742,1.57435,1.5742,1.57425,98300000.0
2008-03-26 03:54:00,1.57425,1.57435,1.5742,1.57425,68600000.0
2008-03-26 03:55:00,1.57425,1.5743,1.57425,1.57425,63600000.0
2008-03-26 03:56:00,1.57425,1.57435,1.57425,1.57425,403699990.0
2008-03-26 03:57:00,1.57425,1.57435,1.57425,1.5743,243799998.0
2008-03-26 03:58:00,1.5743,1.5745,1.5741,1.5741,113100001.0
2008-03-26 03:59:00,1.5741,1.5743,1.5741,1.5741,108900000.0
2008-03-26 04:00:00,1.5741,1.5743,1.5741,1.5743,77100000.0
2008-03-26 04:01:00,1.5743,1.5743,1.5741,1.5742,64400000.0
2008-03-26 04:02:00,1.5742,1.5744,1.5741,1.5744,85500000.0
2008-03-26 04:03:00,1.5744,1.5745,1.57435,1.5745,77500000.0
2008-03-26 04:04:00,1.5745,1.5746,1.5745,1.5746,64200000.0
2008-03-26 04:05:00,1.5746,1.5746,1.5744,1.5744,82100000.0
2008-03-26 04:06:00,1.5744,1.5746,1.5744,1.5746,62100000.0
2008-03-26 04:07:00,1.5746,1.5746,1.5745,1.5745,61500000.0
2008-03-26 04:08:00,1.5745,1.5745,1.5745,1.5745,63900000.0
2008-03-26 04:09:00,1.5745,1.5746,1.5745,1.5746,64200000.0
2008-03-26 04:10:00,1.5746,1.5746,1.5744,1.5744,105300000.0
2008-03-26 04:11:00,1.5744,1.5744,1.5744,1.5744,60000000.0
2008-03-26 04:12:00,1.5744,1.5744,1.5744,1.5744,63900000.0
2008-03-26 04:13:00,1.5744,1.5745,1.57435,1.5744,127200000.0
2008-03-26 04:14:00,1.5744,1.5744,1.5744,1.5744,62400000.0
2008-03-26 04:15:00,1.5744,1.5745,1.5744,1.5744,64200000.0
2008-03-26 04:16:00,1.5744,1.5745,1.5743,1.5744,71300000.0
2008-03-26 04:17:00,1.5744,1.5744,1.57425,1.57435,65800000.0
2008-03-26 04:18:00,1.57435,1.5744,1.5742,1.5742,110400000.0
2008-03-26 04:19:00,1.5742,1.57435,1.57395,1.57425,108500000.0
2008-03-26 04:20:00,1.57425,1.5743,1.57425,1.57425,22000000.0
2008-03-26 04:21:00,1.5741,1.5741,1.574,1.574,55200000.0
2008-03-26 04:22:00,1.574,1.57415,1.574,1.574,86800000.0
2008-03-26 04:23:00,1.574,1.57425,1.574,1.57425,63200000.0
2008-03-26 04:24:00,1.57425,1.57425,1.574,1.574,89800000.0
2008-03-26 04:25:00,1.574,1.57425,1.574,1.57425,103900000.0
2008-03-26 04:26:00,1.57425,1.57425,1.57425,1.57425,106000000.0
2008-03-26 04:27:00,1.57425,1.5743,1.574,1.574,93500000.0
2008-03-26 04:28:00,1.574,1.57425,1.574,1.574,96600000.0
2008-03-26 04:29:00,1.574,1.5744,1.574,1.5742,75400000.0
2008-03-26 04:30:00,1.5742,1.5742,1.5739,1.5739,288900000.0
2008-03-26 04:31:00,1.5739,1.574,1.5737,1.5738,176800000.0
2008-03-26 04:32:00,1.5738,1.57395,1.5736,1.5736,249300001.0
2008-03-26 04:33:00,1.5736,1.5739,1.57355,1.5736,724300000.0
2008-03-26 04:34:00,1.5736,1.57375,1.57345,1.57355,488700000.0
2008-03-26 04:35:00,1.57355,1.57385,1.57355,1.5736,32400000.0
2008-03-26 04:36:00,1.5736,1.5736,1.5736,1.5736,65700000.0
2008-03-26 04:37:00,1.5736,1.5736,1.5736,1.5736,67200000.0
2008-03-26 04:38:00,1.5736,1.5741,1.57355,1.5739,172400000.0
2008-03-26 04:39:00,1.5739,1.57395,1.5738,1.5738,80400000.0
2008-03-26 04:40:00,1.5738,1.5738,1.5738,1.5738,66000000.0
2008-03-26 04:41:00,1.5738,1.5738,1.5738,1.5738,66600000.0
2008-03-26 04:42:00,1.5738,1.5738,1.5738,1.5738,67500000.0
2008-03-26 04:43:00,1.5738,1.57395,1.5738,1.5738,93000000.0
2008-03-26 04:44:00,1.5738,1.57415,1.5738,1.57405,111700000.0
2008-03-26 04:45:00,1.57405,1.57415,1.574,1.574,83300000.0
2008-03-26 04:46:00,1.574,1.574,1.574,1.574,66300000.0
2008-03-26 04:47:00,1.574,1.574,1.574,1.574,66600000.0
2008-03-26 04:48:00,1.574,1.57425,1.57395,1.574,81200000.0
2008-03-26 04:49:00,1.574,1.57415,1.574,1.57405,86800000.0
2008-03-26 04:50:00,1.57405,1.5741,1.57405,1.57405,1221400000.0
2008-03-26 04:51:00,1.57405,1.57405,1.57405,1.57405,919200000.0
2008-03-26 04:53:00,1.57405,1.57415,1.57405,1.57415,1140000000.0
2008-03-26 04:54:00,1.57415,1.5742,1.5741,1.57415,167900000.0
2008-03-26 04:55:00,1.57415,1.57435,1.5741,1.57415,135700000.0
2008-03-26 04:56:00,1.57415,1.57415,1.5741,1.57415,235100000.0
2008-03-26 04:57:00,1.57415,1.5742,1.57405,1.5741,100300000.0
2008-03-26 04:58:00,1.5741,1.5744,1.5741,1.5742,272700000.0
2008-03-26 04:59:00,1.5742,1.57435,1.5741,1.5743,144800000.0
2008-03-26 05:00:00,1.5743,1.5754,1.57425,1.5753,262100000.0
2008-03-26 05:01:00,1.5753,1.5753,1.5743,1.5743,70200000.0
2008-03-26 05:02:00,1.5743,1.5743,1.57405,1.5741,280000000.0
2008-03-26 05:03:00,1.5741,1.5745,1.5741,1.57445,92300000.0
2008-03-26 05:04:00,1.57445,1.5745,1.57405,1.5741,112500000.0
2008-03-26 05:05:00,1.5741,1.5743,1.57395,1.5743,329500001.0
2008-03-26 05:06:00,1.5743,1.5743,1.5743,1.5743,66000000.0
2008-03-26 05:07:00,1.5743,1.5743,1.57425,1.5743,360700000.0
2008-03-26 05:08:00,1.5743,1.5746,1.5743,1.5743,69900000.0
2008-03-26 05:09:00,1.5743,1.5743,1.5743,1.5743,66600000.0
2008-03-26 05:10:00,1.5743,1.5743,1.57425,1.5743,211800000.0
2008-03-26 05:11:00,1.5743,1.5743,1.57395,1.57395,122200000.0
2008-03-26 05:12:00,1.57395,1.5745,1.57395,1.5745,108800000.0
2008-03-26 05:13:00,1.5745,1.5745,1.5745,1.5745,66900000.0
2008-03-26 05:14:00,1.5745,1.5745,1.57445,1.5745,122300000.0
2008-03-26 05:15:00,1.5745,1.5745,1.5745,1.5745,66600000.0
2008-03-26 05:16:00,1.5745,1.5748,1.57445,1.5746,305000000.0
2008-03-26 05:17:00,1.5746,1.5747,1.5746,1.5747,68800000.0
2008-03-26 05:18:00,1.5747,1.5747,1.5747,1.5747,67200000.0
2008-03-26 05:19:00,1.5747,1.5747,1.57465,1.5747,177200000.0
2008-03-26 05:20:00,1.5747,1.5747,1.57465,1.5747,71600000.0
2008-03-26 05:21:00,1.5747,1.5747,1.5742,1.5743,169200000.0
2008-03-26 05:22:00,1.5743,1.5745,1.5743,1.5744,118100000.0
2008-03-26 05:23:00,1.5744,1.5744,1.5741,1.5741,63700000.0
2008-03-26 05:24:00,1.5741,1.57425,1.5741,1.5741,100200000.0
2008-03-26 05:25:00,1.5741,1.5743,1.5741,1.5741,78400000.0
2008-03-26 05:26:00,1.5741,1.5743,1.5741,1.5741,174100000.0
2008-03-26 05:27:00,1.5741,1.57415,1.57405,1.5741,544500000.0
2008-03-26 05:28:00,1.5741,1.5741,1.57405,1.5741,68200000.0
2008-03-26 05:29:00,1.5741,1.5741,1.5741,1.5741,66900000.0
2008-03-26 05:30:00,1.5741,1.5741,1.574,1.574,86100000.0
2008-03-26 05:31:00,1.574,1.574,1.574,1.574,66600000.0
2008-03-26 05:32:00,1.574,1.574,1.574,1.574,66900000.0
2008-03-26 05:33:00,1.574,1.574,1.574,1.574,68100000.0
2008-03-26 05:34:00,1.574,1.574,1.5736,1.5736,70100000.0
2008-03-26 05:35:00,1.5736,1.5736,1.5736,1.5736,143800000.0
2008-03-26 05:36:00,1.5736,1.5736,1.5736,1.5736,178400000.0
2008-03-26 05:37:00,1.5736,1.5737,1.5736,1.5736,148700000.0
2008-03-26 05:38:00,1.5736,1.5739,1.5736,1.5739,168400000.0
2008-03-26 05:39:00,1.5739,1.574,1.5739,1.574,66600000.0
2008-03-26 05:40:00,1.574,1.574,1.574,1.574,66900000.0
2008-03-26 05:41:00,1.574,1.574,1.5739,1.574,79000000.0
2008-03-26 05:42:00,1.574,1.574,1.574,1.574,66600000.0
2008-03-26 05:43:00,1.574,1.574,1.574,1.574,66900000.0
2008-03-26 05:44:00,1.574,1.574,1.574,1.574,66900000.0
2008-03-26 05:45:00,1.574,1.574,1.574,1.574,66600000.0
2008-03-26 05:46:00,1.574,1.574,1.5739,1.574,71200000.0
2008-03-26 05:47:00,1.574,1.574,1.574,1.574,66900000.0
2008-03-26 05:48:00,1.574,1.574,1.574,1.574,66600000.0
2008-03-26 05:49:00,1.574,1.574,1.574,1.574,66300000.0
2008-03-26 05:50:00,1.574,1.5742,1.574,1.5742,138600000.0
2008-03-26 05:51:00,1.5741,1.5741,1.574,1.574,478900000.0
2008-03-26 05:52:00,1.5741,1.5741,1.574,1.574,478900000.0
2008-03-26 05:53:00,1.5741,1.5745,1.5741,1.5745,478900000.0
2008-03-26 05:54:00,1.5742,1.5742,1.574,1.574,478900000.0
2008-03-26 05:55:00,1.574,1.574,1.574,1.574,67200000.0
2008-03-26 05:56:00,1.574,1.574,1.574,1.574,66300000.0
2008-03-26 05:57:00,1.574,1.574,1.574,1.574,66300000.0
2008-03-26 05:58:00,1.574,1.5746,1.574,1.57455,69000000.0
2008-03-26 05:59:00,1.57455,1.57455,1.57445,1.5745,393600000.0
2008-03-26 06:00:00,1.5745,1.5745,1.5742,1.5742,108100000.0
2008-03-26 06:01:00,1.5742,1.5742,1.5742,1.5742,66600000.0
2008-03-26 06:02:00,1.5742,1.57435,1.57395,1.57435,122400000.0
2008-03-26 06:03:00,1.57435,1.57435,1.57435,1.57435,110500000.0
2008-03-26 06:04:00,1.57435,1.57455,1.57395,1.574,705900000.0
2008-03-26 06:05:00,1.574,1.57405,1.574,1.574,82300000.0
2008-03-26 06:06:00,1.574,1.57405,1.574,1.57405,97000000.0
2008-03-26 06:07:00,1.57405,1.57405,1.5739,1.574,85500000.0
2008-03-26 06:08:00,1.574,1.57405,1.57395,1.57405,86100000.0
2008-03-26 06:09:00,1.57405,1.5748,1.574,1.5743,162800000.0
2008-03-26 06:10:00,1.5743,1.5748,1.5743,1.5744,95700000.0
2008-03-26 06:11:00,1.5744,1.5751,1.5744,1.5746,312600000.0
2008-03-26 06:12:00,1.5746,1.5748,1.5742,1.57435,83700000.0
2008-03-26 06:13:00,1.57435,1.5746,1.5742,1.5742,80400000.0
2008-03-26 06:14:00,1.5742,1.57455,1.5742,1.57445,115500000.0
2008-03-26 06:15:00,1.57445,1.5747,1.57435,1.5745,79700000.0
2008-03-26 06:16:00,1.5745,1.5745,1.5742,1.5744,104300000.0
2008-03-26 06:17:00,1.5744,1.5751,1.5743,1.57475,197300000.0
2008-03-26 06:18:00,1.57475,1.5749,1.5746,1.5746,143300000.0
2008-03-26 06:19:00,1.5746,1.57475,1.57445,1.5746,84700000.0
2008-03-26 06:20:00,1.5746,1.57475,1.57445,1.57455,67800000.0
2008-03-26 06:21:00,1.57455,1.57465,1.5739,1.57415,210600000.0
2008-03-26 06:22:00,1.57415,1.57425,1.57415,1.57415,90200000.0
2008-03-26 06:23:00,1.57415,1.5745,1.57405,1.5745,98500000.0
2008-03-26 06:24:00,1.5745,1.57475,1.5745,1.5747,96900000.0
2008-03-26 06:25:00,1.5747,1.5747,1.57455,1.5746,89800000.0
2008-03-26 06:26:00,1.5746,1.5746,1.57405,1.57405,238600000.0
2008-03-26 06:27:00,1.57405,1.57425,1.574,1.574,103700000.0
2008-03-26 06:28:00,1.574,1.57435,1.574,1.57435,101700000.0
2008-03-26 06:29:00,1.57435,1.57435,1.57385,1.57395,455700007.0
2008-03-26 06:30:00,1.57395,1.57425,1.57385,1.57425,295000000.0
2008-03-26 06:31:00,1.574,1.57425,1.574,1.5741,89000000.0
2008-03-26 06:32:00,1.5741,1.5741,1.5739,1.57405,113600000.0
2008-03-26 06:33:00,1.57405,1.57425,1.574,1.5741,91500000.0
2008-03-26 06:34:00,1.5741,1.5741,1.5741,1.5741,88400000.0
2008-03-26 06:35:00,1.5741,1.5741,1.5741,1.5741,88000000.0
2008-03-26 06:36:00,1.5741,1.5741,1.574,1.5741,86300000.0
2008-03-26 06:37:00,1.5741,1.5741,1.5741,1.5741,88000000.0
2008-03-26 06:38:00,1.5741,1.5741,1.5741,1.5741,88800000.0
2008-03-26 06:39:00,1.5741,1.5741,1.5741,1.5741,88800000.0
2008-03-26 06:40:00,1.5741,1.5741,1.5741,1.5741,88000000.0
2008-03-26 06:41:00,1.5741,1.5741,1.574,1.57405,89000000.0
2008-03-26 06:42:00,1.57405,1.57405,1.5739,1.57405,90500000.0
2008-03-26 06:43:00,1.57405,1.57405,1.574,1.57405,88900000.0
2008-03-26 06:44:00,1.574,1.57405,1.57395,1.57395,1185200000.0
2008-03-26 06:45:00,1.57395,1.57405,1.57395,1.57405,106000000.0
2008-03-26 06:46:00,1.57405,1.57405,1.57405,1.57405,88800000.0
2008-03-26 06:47:00,1.57405,1.57425,1.574,1.57405,93400000.0
2008-03-26 06:48:00,1.57405,1.57405,1.57405,1.57405,88000000.0
2008-03-26 06:49:00,1.57405,1.5744,1.574,1.574,105200000.0
2008-03-26 06:50:00,1.574,1.574,1.57395,1.57395,411400000.0
2008-03-26 06:51:00,1.57395,1.574,1.57395,1.574,1076000000.0
2008-03-26 06:52:00,1.574,1.574,1.57395,1.574,260000000.0
2008-03-26 06:53:00,1.574,1.5742,1.57395,1.57415,228000000.0
2008-03-26 06:54:00,1.57415,1.5743,1.57415,1.5742,114700000.0
2008-03-26 06:55:00,1.5742,1.5747,1.5742,1.5746,105200000.0
2008-03-26 06:56:00,1.5746,1.57495,1.57455,1.57495,83100000.0
2008-03-26 06:57:00,1.57495,1.5754,1.57495,1.5754,93400000.0
2008-03-26 06:58:00,1.5754,1.57545,1.57515,1.57545,1456300000.0
2008-03-26 06:59:00,1.57545,1.5758,1.57545,1.5758,1165800000.0
2008-03-26 07:00:00,1.5758,1.576,1.5754,1.5755,95800000.0
2008-03-26 07:01:00,1.5755,1.576,1.5755,1.5757,110800000.0
2008-03-26 07:02:00,1.5757,1.5758,1.57565,1.5757,131500000.0
2008-03-26 07:03:00,1.5757,1.5757,1.5757,1.5757,68600000.0
2008-03-26 07:04:00,1.5757,1.5757,1.57515,1.5754,631200000.0
2008-03-26 07:05:00,1.5754,1.57545,1.5754,1.5754,79200000.0
2008-03-26 07:06:00,1.5754,1.5754,1.5753,1.5754,115200000.0
2008-03-26 07:07:00,1.5754,1.5754,1.5754,1.5754,75300000.0
2008-03-26 07:08:00,1.5754,1.5754,1.57535,1.5754,247500000.0
2008-03-26 07:09:00,1.5754,1.5754,1.57535,1.5754,78900000.0
2008-03-26 07:10:00,1.5754,1.5754,1.57535,1.5754,78300000.0
2008-03-26 07:11:00,1.5754,1.5754,1.5754,1.5754,66000000.0
2008-03-26 07:12:00,1.5754,1.5754,1.5754,1.5754,66600000.0
2008-03-26 07:13:00,1.5754,1.5754,1.5753,1.5753,71900000.0
2008-03-26 07:14:00,1.5753,1.5753,1.57485,1.5752,135400000.0
2008-03-26 07:15:00,1.5752,1.5752,1.575,1.575,72300000.0
2008-03-26 07:16:00,1.575,1.5751,1.575,1.575,66600000.0
2008-03-26 07:17:00,1.575,1.5752,1.575,1.575,70300000.0
2008-03-26 07:18:00,1.575,1.5752,1.575,1.575,111300000.0
2008-03-26 07:19:00,1.575,1.5751,1.5749,1.5751,83900000.0
2008-03-26 07:20:00,1.5751,1.5752,1.5751,1.5752,65700000.0
2008-03-26 07:21:00,1.5752,1.5753,1.5751,1.5751,66600000.0
2008-03-26 07:22:00,1.5751,1.5752,1.5751,1.5752,66000000.0
2008-03-26 07:23:00,1.5752,1.5752,1.57505,1.57515,519200000.0
2008-03-26 07:24:00,1.57515,1.57535,1.57515,1.5752,277000001.0
2008-03-26 07:25:00,1.5752,1.5752,1.57515,1.5752,89000000.0
2008-03-26 07:26:00,1.5752,1.57545,1.57515,1.5752,96700000.0
2008-03-26 07:27:00,1.5752,1.57525,1.5752,1.5752,68700000.0
2008-03-26 07:28:00,1.5752,1.5752,1.5752,1.5752,108300000.0
2008-03-26 07:29:00,1.5752,1.5752,1.5752,1.5752,111000000.0
2008-03-26 07:30:00,1.5752,1.5752,1.5752,1.5752,111000000.0
2008-03-26 07:31:00,1.5752,1.57525,1.5751,1.5751,98400000.0
2008-03-26 07:32:00,1.5751,1.57515,1.57505,1.5751,90000000.0
2008-03-26 07:33:00,1.5751,1.5752,1.5751,1.5751,116100000.0
2008-03-26 07:34:00,1.5751,1.5753,1.5751,1.5751,143400000.0
2008-03-26 07:35:00,1.5751,1.5751,1.57505,1.5751,267800000.0
2008-03-26 07:36:00,1.5751,1.5751,1.5751,1.5751,66900000.0
2008-03-26 07:37:00,1.5751,1.5751,1.57465,1.57465,446500000.0
2008-03-26 07:38:00,1.57465,1.57495,1.5746,1.5749,152000000.0
2008-03-26 07:39:00,1.5749,1.5749,1.57455,1.5748,195500000.0
2008-03-26 07:40:00,1.5748,1.5748,1.5747,1.5748,67100000.0
2008-03-26 07:41:00,1.5748,1.57485,1.5748,1.57485,92800000.0
2008-03-26 07:42:00,1.57485,1.57485,1.5748,1.5748,68400000.0
2008-03-26 07:43:00,1.5748,1.5748,1.5748,1.5748,66900000.0
2008-03-26 07:44:00,1.5748,1.575,1.57475,1.5748,481300000.0
2008-03-26 07:45:00,1.5748,1.5748,1.5747,1.5748,80300000.0
2008-03-26 07:46:00,1.5748,1.57495,1.57465,1.5748,77300000.0
2008-03-26 07:47:00,1.5748,1.5748,1.5748,1.5748,67200000.0
2008-03-26 07:48:00,1.5748,1.5749,1.5747,1.5748,64300000.0
2008-03-26 07:49:00,1.5748,1.57495,1.5747,1.5747,115600000.0
2008-03-26 07:50:00,1.5747,1.5747,1.5747,1.5747,102300000.0
2008-03-26 07:51:00,1.5747,1.5747,1.5747,1.5747,67200000.0
2008-03-26 07:52:00,1.5747,1.5748,1.5747,1.5748,92100000.0
2008-03-26 07:53:00,1.5748,1.5748,1.5748,1.5748,66900000.0
2008-03-26 07:54:00,1.5748,1.5748,1.5747,1.5747,84000000.0
2008-03-26 07:55:00,1.5747,1.5752,1.5747,1.57515,95100000.0
2008-03-26 07:56:00,1.57515,1.57515,1.57515,1.57515,88400000.0
2008-03-26 07:57:00,1.57515,1.57515,1.57515,1.57515,88400000.0
2008-03-26 07:58:00,1.57515,1.57515,1.57495,1.57515,151600000.0
2008-03-26 07:59:00,1.57515,1.5752,1.5749,1.5751,146200000.0
2008-03-26 08:00:00,1.5751,1.57515,1.5746,1.57505,128600000.0
2008-03-26 08:01:00,1.57505,1.5752,1.57495,1.5752,684500000.0
2008-03-26 08:02:00,1.5752,1.5759,1.57505,1.57515,378500000.0
2008-03-26 08:03:00,1.57515,1.5756,1.5749,1.5755,117100000.0
2008-03-26 08:04:00,1.5755,1.57635,1.5754,1.57575,295700000.0
2008-03-26 08:05:00,1.57575,1.5764,1.5756,1.5761,987700000.0
2008-03-26 08:06:00,1.5761,1.57615,1.57565,1.5761,1083900002.0
2008-03-26 08:07:00,1.5761,1.5762,1.576,1.5761,655100000.0
2008-03-26 08:08:00,1.5761,1.5762,1.5753,1.576,1137500000.0
2008-03-26 08:09:00,1.576,1.5761,1.57565,1.5758,830400000.0
2008-03-26 08:10:00,1.5758,1.57585,1.57505,1.5758,1892900011.0
2008-03-26 08:11:00,1.5758,1.5758,1.5757,1.5758,250000000.0
2008-03-26 08:12:00,1.5758,1.57595,1.57545,1.57545,454000003.0
2008-03-26 08:13:00,1.57545,1.5756,1.57525,1.57535,677400015.0
2008-03-26 08:14:00,1.5753,1.5753,1.57525,1.57525,98200000.0
2008-03-26 08:15:00,1.57525,1.5754,1.57515,1.5752,259299995.0
2008-03-26 08:16:00,1.5752,1.5753,1.5752,1.5753,187400000.0
2008-03-26 08:17:00,1.5753,1.5756,1.57495,1.5752,116600000.0
2008-03-26 08:18:00,1.5752,1.5752,1.57515,1.5752,157400000.0
2008-03-26 08:19:00,1.5752,1.5763,1.5752,1.5763,478500000.0
2008-03-26 08:20:00,1.5763,1.5772,1.57585,1.5762,455900000.0
2008-03-26 08:21:00,1.5762,1.5765,1.57605,1.5762,271300000.0
2008-03-26 08:22:00,1.5762,1.5764,1.576,1.5761,261000000.0
2008-03-26 08:23:00,1.5761,1.5764,1.576,1.5764,373200000.0
2008-03-26 08:24:00,1.5764,1.5765,1.57575,1.57595,321200000.0
2008-03-26 08:25:00,1.57595,1.5766,1.5757,1.57595,116200000.0
2008-03-26 08:26:00,1.57595,1.57645,1.5758,1.57615,318699999.0
2008-03-26 08:27:00,1.57615,1.57625,1.5757,1.57615,177800000.0
2008-03-26 08:28:00,1.57615,1.57625,1.57605,1.57625,87200000.0
2008-03-26 08:29:00,1.57625,1.57625,1.57615,1.57615,87200000.0
2008-03-26 08:30:00,1.57615,1.5762,1.576,1.57615,89200000.0
2008-03-26 08:31:00,1.57615,1.5763,1.57605,1.57625,87800000.0
2008-03-26 08:32:00,1.57625,1.57625,1.57615,1.57615,88000000.0
2008-03-26 08:33:00,1.57615,1.57615,1.57595,1.576,90400000.0
2008-03-26 08:34:00,1.57595,1.5762,1.57595,1.5761,85300000.0
2008-03-26 08:35:00,1.5761,1.57625,1.5761,1.57625,90500000.0
2008-03-26 08:36:00,1.57625,1.57645,1.5762,1.57645,86900000.0
2008-03-26 08:37:00,1.57645,1.57655,1.57635,1.57645,116200000.0
2008-03-26 08:38:00,1.57645,1.57645,1.5762,1.5762,116000000.0
2008-03-26 08:39:00,1.5762,1.57635,1.57615,1.57635,115600000.0
2008-03-26 08:40:00,1.57635,1.5764,1.57635,1.5764,83600000.0
2008-03-26 08:41:00,1.5764,1.5764,1.5763,1.5764,87600000.0
2008-03-26 08:42:00,1.5764,1.5764,1.57625,1.5763,117000000.0
2008-03-26 08:43:00,1.5763,1.57635,1.576,1.57605,162700000.0
2008-03-26 08:44:00,1.57605,1.57615,1.57595,1.5761,90400000.0
2008-03-26 08:45:00,1.5761,1.57615,1.5761,1.5761,93500000.0
2008-03-26 08:46:00,1.5761,1.5761,1.57605,1.5761,86800000.0
2008-03-26 08:47:00,1.5761,1.5761,1.5761,1.5761,86800000.0
2008-03-26 08:48:00,1.5761,1.57615,1.576,1.57605,86500000.0
2008-03-26 08:49:00,1.57605,1.57625,1.57605,1.57615,87600000.0
2008-03-26 08:50:00,1.57615,1.5765,1.57615,1.5764,82400000.0
2008-03-26 08:51:00,1.5764,1.57645,1.5762,1.5762,92700000.0
2008-03-26 08:52:00,1.57615,1.5763,1.57615,1.57615,102500000.0
2008-03-26 08:53:00,1.57615,1.5762,1.57605,1.57605,85200000.0
2008-03-26 08:54:00,1.57605,1.57605,1.57605,1.57605,88800000.0
2008-03-26 08:55:00,1.57605,1.57635,1.57605,1.5763,110900000.0
2008-03-26 08:56:00,1.5763,1.57635,1.57615,1.57625,97700000.0
2008-03-26 08:57:00,1.57625,1.5763,1.57615,1.57615,100100000.0
2008-03-26 08:58:00,1.57615,1.5765,1.57615,1.5764,95000000.0
2008-03-26 08:59:00,1.57645,1.57645,1.5763,1.5764,85200000.0
2008-03-26 09:00:00,1.5764,1.5766,1.57625,1.5763,97700000.0
2008-03-26 09:01:00,1.5763,1.5765,1.57615,1.5764,87800000.0
2008-03-26 09:02:00,1.5764,1.57655,1.5764,1.5765,111600000.0
2008-03-26 09:03:00,1.5765,1.5765,1.5763,1.5765,98100000.0
2008-03-26 09:04:00,1.5765,1.5765,1.5761,1.57625,96100000.0
2008-03-26 09:05:00,1.57625,1.57625,1.57565,1.57595,101100000.0
2008-03-26 09:06:00,1.57595,1.576,1.57565,1.57565,92200000.0
2008-03-26 09:07:00,1.57565,1.57625,1.57565,1.57625,127600000.0
2008-03-26 09:08:00,1.57625,1.57625,1.5758,1.576,110800000.0
2008-03-26 09:09:00,1.576,1.57615,1.57535,1.5757,98300000.0
2008-03-26 09:10:00,1.5757,1.5759,1.57545,1.57575,92600000.0
2008-03-26 09:11:00,1.57575,1.5761,1.57575,1.57595,106800000.0
2008-03-26 09:12:00,1.576,1.57615,1.5757,1.576,82900000.0
2008-03-26 09:13:00,1.576,1.5762,1.576,1.57615,122600000.0
2008-03-26 09:14:00,1.57615,1.5764,1.5761,1.57635,96800000.0
2008-03-26 09:15:00,1.57635,1.57645,1.57605,1.57605,94300000.0
2008-03-26 09:16:00,1.57605,1.57625,1.576,1.57615,83800000.0
2008-03-26 09:17:00,1.57615,1.57615,1.57605,1.5761,122000000.0
2008-03-26 09:18:00,1.5761,1.5761,1.576,1.57605,102300000.0
2008-03-26 09:19:00,1.57605,1.57605,1.5759,1.57605,90300000.0
2008-03-26 09:20:00,1.57605,1.57605,1.576,1.576,88100000.0
2008-03-26 09:21:00,1.576,1.57605,1.5757,1.57575,139100000.0
2008-03-26 09:22:00,1.57575,1.5758,1.5755,1.5757,111300000.0
2008-03-26 09:23:00,1.5757,1.5757,1.57565,1.5757,89100000.0
2008-03-26 09:24:00,1.5757,1.5759,1.5756,1.5756,101700000.0
2008-03-26 09:25:00,1.5756,1.5756,1.57455,1.5747,157200000.0
2008-03-26 09:26:00,1.5747,1.5753,1.5747,1.575,110900000.0
2008-03-26 09:27:00,1.575,1.5751,1.5748,1.57505,107300000.0
2008-03-26 09:28:00,1.57505,1.5751,1.57475,1.5748,115700000.0
2008-03-26 09:29:00,1.5748,1.5748,1.5744,1.5746,134200000.0
2008-03-26 09:30:00,1.57455,1.5746,1.5741,1.5742,103400000.0
2008-03-26 09:31:00,1.5742,1.5743,1.57405,1.57415,644399998.0
2008-03-26 09:32:00,1.57415,1.57445,1.57405,1.5744,268700000.0
2008-03-26 09:33:00,1.5744,1.5745,1.5742,1.5742,118000000.0
2008-03-26 09:34:00,1.5742,1.5745,1.57405,1.5744,117500000.0
2008-03-26 09:35:00,1.5744,1.5745,1.5744,1.57445,124800000.0
2008-03-26 09:36:00,1.57445,1.5746,1.5739,1.5742,117600000.0
2008-03-26 09:37:00,1.5742,1.5742,1.5741,1.5741,114000000.0
2008-03-26 09:38:00,1.5741,1.57415,1.5739,1.5739,92500000.0
2008-03-26 09:39:00,1.5739,1.57405,1.57375,1.57385,154000000.0
2008-03-26 09:40:00,1.57385,1.57395,1.5736,1.57375,144900000.0
2008-03-26 09:41:00,1.57375,1.5738,1.57365,1.57365,170200000.0
2008-03-26 09:42:00,1.57365,1.57375,1.5735,1.57355,163300000.0
2008-03-26 09:43:00,1.57355,1.57385,1.5735,1.5737,117100000.0
2008-03-26 09:44:00,1.5737,1.57385,1.5737,1.57375,314799998.0
2008-03-26 09:45:00,1.57375,1.574,1.57375,1.5739,104900000.0
2008-03-26 09:46:00,1.5739,1.57405,1.57385,1.574,146500000.0
2008-03-26 09:47:00,1.574,1.574,1.574,1.574,108000000.0
2008-03-26 09:48:00,1.574,1.574,1.574,1.574,107500000.0
2008-03-26 09:49:00,1.574,1.57415,1.574,1.57405,113500000.0
2008-03-26 09:50:00,1.57405,1.5742,1.574,1.5741,105000000.0
2008-03-26 09:51:00,1.5741,1.57435,1.57395,1.57395,144900000.0
2008-03-26 09:52:00,1.57395,1.5742,1.57395,1.5741,233100000.0
2008-03-26 09:53:00,1.5741,1.5743,1.57405,1.57415,124800000.0
2008-03-26 09:54:00,1.57415,1.57425,1.57405,1.5742,151000000.0
2008-03-26 09:55:00,1.5742,1.57435,1.5741,1.5743,124100000.0
2008-03-26 09:56:00,1.5743,1.57445,1.5742,1.5742,85000000.0
2008-03-26 09:57:00,1.5742,1.57435,1.5742,1.5742,93700000.0
2008-03-26 09:58:00,1.5742,1.5742,1.57415,1.57415,109400000.0
2008-03-26 09:59:00,1.57415,1.5742,1.57355,1.57365,94300000.0
2008-03-26 10:00:00,1.57365,1.57395,1.57365,1.5738,96600000.0
2008-03-26 10:01:00,1.5738,1.574,1.57375,1.5738,147200000.0
2008-03-26 10:02:00,1.5738,1.5739,1.5734,1.57355,115800000.0
2008-03-26 10:03:00,1.57355,1.5737,1.57335,1.57355,263100001.0
2008-03-26 10:04:00,1.57355,1.57365,1.5735,1.5735,114600000.0
2008-03-26 10:05:00,1.5735,1.5736,1.57345,1.57355,457300000.0
2008-03-26 10:06:00,1.57355,1.57355,1.5732,1.5732,434500000.0
2008-03-26 10:07:00,1.5732,1.5733,1.5732,1.5732,112000000.0
2008-03-26 10:08:00,1.5732,1.57325,1.57285,1.573,99800000.0
2008-03-26 10:09:00,1.573,1.57305,1.5728,1.5729,119000000.0
2008-03-26 10:10:00,1.5729,1.5729,1.5725,1.57255,190400000.0
2008-03-26 10:11:00,1.57255,1.5726,1.5722,1.57245,727500015.0
2008-03-26 10:12:00,1.57245,1.57245,1.57215,1.57215,416500000.0
2008-03-26 10:13:00,1.57215,1.5725,1.57205,1.57245,279399999.0
2008-03-26 10:14:00,1.57235,1.5729,1.57215,1.5725,462800000.0
2008-03-26 10:15:00,1.5725,1.5725,1.5723,1.5724,189300000.0
2008-03-26 10:16:00,1.5724,1.5724,1.57205,1.5721,524500000.0
2008-03-26 10:17:00,1.5721,1.5721,1.57195,1.57205,501700000.0
2008-03-26 10:18:00,1.57205,1.5722,1.5719,1.5719,132100000.0
2008-03-26 10:19:00,1.5719,1.5722,1.57185,1.57215,151300000.0
2008-03-26 10:20:00,1.5721,1.5722,1.5719,1.5719,422400000.0
2008-03-26 10:21:00,1.5719,1.5723,1.57185,1.5722,165300000.0
2008-03-26 10:22:00,1.5722,1.5723,1.5719,1.57195,104700000.0
2008-03-26 10:23:00,1.57195,1.57245,1.57195,1.57235,443700000.0
2008-03-26 10:24:00,1.57235,1.5724,1.57205,1.5721,458400000.0
2008-03-26 10:25:00,1.5721,1.5721,1.5718,1.5721,633900000.0
2008-03-26 10:26:00,1.5721,1.5722,1.57135,1.57135,607100004.0
2008-03-26 10:27:00,1.57135,1.5714,1.571,1.57115,861400031.0
2008-03-26 10:28:00,1.57115,1.57175,1.57115,1.5717,526800005.0
2008-03-26 10:29:00,1.5717,1.5717,1.5712,1.5713,1257799998.0
2008-03-26 10:30:00,1.5713,1.57145,1.57115,1.57135,221000000.0
2008-03-26 10:31:00,1.57135,1.57175,1.5711,1.5712,1450500000.0
2008-03-26 10:32:00,1.5712,1.5713,1.5707,1.5709,189299996.0
2008-03-26 10:33:00,1.5709,1.5712,1.57065,1.5708,991000001.0
2008-03-26 10:34:00,1.5708,1.5709,1.57065,1.5707,670500000.0
2008-03-26 10:35:00,1.5707,1.5707,1.5702,1.57045,337200000.0
2008-03-26 10:36:00,1.57045,1.5708,1.57045,1.5707,311700000.0
2008-03-26 10:37:00,1.5707,1.5711,1.5707,1.571,167300000.0
2008-03-26 10:38:00,1.571,1.5713,1.571,1.5713,218499999.0
2008-03-26 10:39:00,1.5713,1.5714,1.5712,1.57125,1163800000.0
2008-03-26 10:40:00,1.57125,1.5714,1.5712,1.5713,933800000.0
2008-03-26 10:41:00,1.5713,1.5713,1.5711,1.5712,127500000.0
2008-03-26 10:42:00,1.5712,1.5712,1.5709,1.57095,1230300000.0
2008-03-26 10:43:00,1.57095,1.57105,1.57085,1.57105,339700001.0
2008-03-26 10:44:00,1.57105,1.5713,1.57095,1.5712,185400000.0
2008-03-26 10:45:00,1.5712,1.5715,1.5712,1.57145,99700000.0
2008-03-26 10:46:00,1.57145,1.5715,1.57145,1.5715,88000000.0
2008-03-26 10:47:00,1.5715,1.57185,1.5714,1.57175,155800000.0
2008-03-26 10:48:00,1.57175,1.5722,1.5717,1.5722,144300000.0
2008-03-26 10:49:00,1.5722,1.57275,1.5721,1.57275,224800000.0
2008-03-26 10:50:00,1.5727,1.5729,1.57235,1.5725,132200000.0
2008-03-26 10:51:00,1.5725,1.5727,1.5724,1.5726,97600000.0
2008-03-26 10:52:00,1.5726,1.5728,1.57255,1.5727,135200000.0
2008-03-26 10:53:00,1.5727,1.5729,1.57255,1.5727,137700000.0
2008-03-26 10:54:00,1.5727,1.5727,1.57255,1.5726,193900000.0
2008-03-26 10:55:00,1.5726,1.5727,1.5726,1.5726,82800000.0
2008-03-26 10:56:00,1.5726,1.5727,1.5726,1.5726,90600000.0
2008-03-26 10:57:00,1.5726,1.5727,1.5726,1.5727,117300000.0
2008-03-26 10:58:00,1.5727,1.5727,1.5726,1.5727,88000000.0
2008-03-26 10:59:00,1.5727,1.5727,1.57245,1.57255,728800000.0
2008-03-26 11:00:00,1.57255,1.57405,1.57245,1.5737,1229699999.0
2008-03-26 11:01:00,1.57365,1.5738,1.57355,1.5738,408699999.0
2008-03-26 11:02:00,1.5738,1.57385,1.5731,1.57315,415700000.0
2008-03-26 11:03:00,1.57315,1.5734,1.57305,1.5734,314000000.0
2008-03-26 11:04:00,1.5734,1.5738,1.5733,1.57355,247000000.0
2008-03-26 11:05:00,1.57355,1.5738,1.5733,1.5733,337400000.0
2008-03-26 11:06:00,1.57335,1.57345,1.57325,1.5734,182500000.0
2008-03-26 11:07:00,1.5734,1.5736,1.573,1.57325,194400000.0
2008-03-26 11:08:00,1.57325,1.57345,1.57225,1.57265,339700000.0
2008-03-26 11:09:00,1.57265,1.5729,1.57245,1.5725,233500000.0
2008-03-26 11:10:00,1.5724,1.5728,1.57215,1.5728,436399994.0
2008-03-26 11:11:00,1.5728,1.5728,1.5723,1.57235,459300000.0
2008-03-26 11:12:00,1.5724,1.5729,1.5724,1.5725,482000000.0
2008-03-26 11:13:00,1.57255,1.5728,1.5718,1.57235,411500001.0
2008-03-26 11:14:00,1.5723,1.573,1.5722,1.5727,450600000.0
2008-03-26 11:15:00,1.5727,1.5735,1.57265,1.5733,467800000.0
2008-03-26 11:16:00,1.5733,1.57345,1.5729,1.5732,461700000.0
2008-03-26 11:17:00,1.5732,1.5732,1.57275,1.57275,102400000.0
2008-03-26 11:18:00,1.57275,1.57295,1.57275,1.5729,186199999.0
2008-03-26 11:19:00,1.5729,1.5731,1.5728,1.5731,196300000.0
2008-03-26 11:20:00,1.573,1.573,1.57255,1.57275,351899998.0
2008-03-26 11:21:00,1.57275,1.57275,1.57245,1.5725,161400000.0
2008-03-26 11:22:00,1.57265,1.5731,1.5725,1.57275,186100000.0
2008-03-26 11:23:00,1.57275,1.5734,1.57275,1.57325,206000000.0
2008-03-26 11:24:00,1.57325,1.5734,1.573,1.57305,134900000.0
2008-03-26 11:25:00,1.57305,1.5731,1.5725,1.57265,193800000.0
2008-03-26 11:26:00,1.57265,1.57275,1.57225,1.57235,287400000.0
2008-03-26 11:27:00,1.57235,1.57275,1.57225,1.5723,204000000.0
2008-03-26 11:28:00,1.5723,1.57235,1.5721,1.5722,115600000.0
2008-03-26 11:29:00,1.5722,1.5723,1.57205,1.5722,115900000.0
2008-03-26 11:30:00,1.5722,1.5722,1.5714,1.5715,193000000.0
2008-03-26 11:31:00,1.5715,1.57155,1.5711,1.57145,115900000.0
2008-03-26 11:32:00,1.57145,1.5716,1.5714,1.5715,103300000.0
2008-03-26 11:33:00,1.57155,1.5717,1.57085,1.5709,217500000.0
2008-03-26 11:34:00,1.57095,1.5718,1.57075,1.57165,180299999.0
2008-03-26 11:35:00,1.57165,1.5717,1.57105,1.5713,166000000.0
2008-03-26 11:36:00,1.5713,1.5714,1.57085,1.571,323000000.0
2008-03-26 11:37:00,1.57095,1.57135,1.57075,1.5709,267900000.0
2008-03-26 11:38:00,1.5708,1.5708,1.57015,1.57065,338800000.0
2008-03-26 11:39:00,1.5707,1.57095,1.57055,1.57055,437600000.0
2008-03-26 11:40:00,1.57055,1.5711,1.57055,1.57095,736500000.0
2008-03-26 11:41:00,1.57095,1.57095,1.5705,1.5705,828600000.0
2008-03-26 11:42:00,1.5705,1.5705,1.56985,1.56985,490650000.0
2008-03-26 11:43:00,1.56985,1.56985,1.56895,1.56895,602749998.0
2008-03-26 11:44:00,1.56905,1.56915,1.5686,1.56895,1045700000.0
2008-03-26 11:45:00,1.56895,1.5692,1.5689,1.5691,739600000.0
2008-03-26 11:46:00,1.5691,1.5696,1.56905,1.5696,689800000.0
2008-03-26 11:47:00,1.5696,1.5704,1.5695,1.57,1102900000.0
2008-03-26 11:48:00,1.5699,1.5701,1.5696,1.5699,636300000.0
2008-03-26 11:49:00,1.5699,1.5706,1.5699,1.57035,715200000.0
2008-03-26 11:50:00,1.57035,1.57115,1.5703,1.5709,650800000.0
2008-03-26 11:51:00,1.5708,1.5711,1.5703,1.5708,268100000.0
2008-03-26 11:52:00,1.5708,1.5711,1.5708,1.571,227100000.0
2008-03-26 11:53:00,1.5711,1.5713,1.57075,1.5708,400899998.0
2008-03-26 11:54:00,1.5709,1.5711,1.5708,1.5711,656400000.0
2008-03-26 11:55:00,1.5711,1.5721,1.57065,1.5718,450599999.0
2008-03-26 11:56:00,1.57175,1.57175,1.57105,1.57105,189100000.0
2008-03-26 11:57:00,1.57105,1.5715,1.57105,1.5715,160100000.0
2008-03-26 11:58:00,1.5715,1.57225,1.57145,1.57225,128300000.0
2008-03-26 11:59:00,1.57225,1.5723,1.57165,1.57165,293700000.0
2008-03-26 12:00:00,1.57165,1.5719,1.57165,1.57185,221100000.0
2008-03-26 12:01:00,1.57185,1.57235,1.57185,1.5722,217800000.0
2008-03-26 12:02:00,1.5722,1.5724,1.57215,1.57215,96000000.0
2008-03-26 12:03:00,1.57215,1.5726,1.57215,1.5725,151000000.0
2008-03-26 12:04:00,1.5726,1.5726,1.5722,1.5724,123000000.0
2008-03-26 12:05:00,1.57235,1.57245,1.57215,1.5723,185500000.0
2008-03-26 12:06:00,1.5723,1.5724,1.57225,1.57225,116300000.0
2008-03-26 12:07:00,1.57225,1.57245,1.5718,1.5721,195100000.0
2008-03-26 12:08:00,1.5721,1.5721,1.57175,1.5718,125200000.0
2008-03-26 12:09:00,1.5718,1.57185,1.57145,1.5717,108600000.0
2008-03-26 12:10:00,1.5717,1.5717,1.5715,1.5715,92100000.0
2008-03-26 12:11:00,1.5715,1.5716,1.5714,1.5715,93900000.0
2008-03-26 12:12:00,1.5715,1.5716,1.5708,1.57085,156000000.0
2008-03-26 12:13:00,1.57085,1.5712,1.5708,1.5709,127000000.0
2008-03-26 12:14:00,1.5709,1.5712,1.57055,1.5706,107900000.0
2008-03-26 12:15:00,1.57055,1.5706,1.56975,1.56975,141700000.0
2008-03-26 12:16:00,1.56975,1.56975,1.56815,1.56895,224700000.0
2008-03-26 12:17:00,1.569,1.5697,1.56865,1.5697,98300000.0
2008-03-26 12:18:00,1.56975,1.5699,1.5693,1.56935,126300000.0
2008-03-26 12:19:00,1.56935,1.5699,1.56935,1.5698,98500000.0
2008-03-26 12:20:00,1.5698,1.5706,1.5698,1.5704,90000000.0
2008-03-26 12:21:00,1.5704,1.5707,1.57005,1.57015,115000000.0
2008-03-26 12:22:00,1.57015,1.57065,1.57005,1.5705,178100000.0
2008-03-26 12:23:00,1.5705,1.57065,1.57015,1.57025,129000000.0
2008-03-26 12:24:00,1.57025,1.57045,1.57025,1.5704,89500000.0
2008-03-26 12:25:00,1.5704,1.57055,1.57025,1.5704,110600000.0
2008-03-26 12:26:00,1.57045,1.57065,1.5704,1.5705,88400000.0
2008-03-26 12:27:00,1.5705,1.5706,1.5704,1.5705,92700000.0
2008-03-26 12:28:00,1.5705,1.5707,1.57035,1.5706,112900000.0
2008-03-26 12:29:00,1.5706,1.57065,1.57055,1.57065,93600000.0
2008-03-26 12:30:00,1.57065,1.5709,1.5706,1.5708,98600000.0
2008-03-26 12:31:00,1.5708,1.5709,1.5706,1.5706,132400000.0
2008-03-26 12:32:00,1.5706,1.57095,1.5706,1.57075,109800000.0
2008-03-26 12:33:00,1.57075,1.5709,1.57055,1.5706,115200000.0
2008-03-26 12:34:00,1.5706,1.57075,1.57055,1.5707,123800000.0
2008-03-26 12:35:00,1.5707,1.5707,1.5706,1.5707,90200000.0
2008-03-26 12:36:00,1.5707,1.5707,1.57045,1.57045,101700000.0
2008-03-26 12:37:00,1.57045,1.57055,1.57015,1.5703,191100000.0
2008-03-26 12:38:00,1.57035,1.5706,1.57035,1.57055,85600000.0
2008-03-26 12:39:00,1.57055,1.57065,1.57035,1.5705,94800000.0
2008-03-26 12:40:00,1.5705,1.5705,1.57025,1.57035,96000000.0
2008-03-26 12:41:00,1.57035,1.5704,1.5702,1.5703,104900000.0
2008-03-26 12:42:00,1.5703,1.57045,1.56995,1.57045,135400000.0
2008-03-26 12:43:00,1.57045,1.57055,1.57045,1.57055,161700000.0
2008-03-26 12:44:00,1.57055,1.57055,1.57005,1.57005,105200000.0
2008-03-26 12:45:00,1.57005,1.57005,1.56995,1.56995,101700000.0
2008-03-26 12:46:00,1.56995,1.5703,1.56985,1.5701,106900000.0
2008-03-26 12:47:00,1.5701,1.5705,1.5701,1.57045,99300000.0
2008-03-26 12:48:00,1.57045,1.57045,1.57,1.5701,101700000.0
2008-03-26 12:49:00,1.5701,1.5704,1.5697,1.5697,117200000.0
2008-03-26 12:50:00,1.5697,1.5698,1.56905,1.56905,136700001.0
2008-03-26 12:51:00,1.56905,1.5691,1.56835,1.569,158600000.0
2008-03-26 12:52:00,1.569,1.56965,1.56885,1.56945,202300000.0
2008-03-26 12:53:00,1.5695,1.5695,1.5688,1.5692,110300000.0
2008-03-26 12:54:00,1.5692,1.5694,1.56865,1.5692,130100000.0
2008-03-26 12:55:00,1.5692,1.56975,1.5691,1.56975,113800000.0
2008-03-26 12:56:00,1.56975,1.5703,1.5697,1.57015,95100000.0
2008-03-26 12:57:00,1.57015,1.57055,1.5701,1.5705,91300000.0
2008-03-26 12:58:00,1.57045,1.5705,1.5697,1.57035,132500000.0
2008-03-26 12:59:00,1.57045,1.5705,1.56975,1.57005,204100000.0
2008-03-26 13:00:00,1.56995,1.57015,1.5697,1.5701,177200000.0
2008-03-26 13:01:00,1.5701,1.57085,1.57005,1.57065,203600000.0
2008-03-26 13:02:00,1.57065,1.57075,1.5704,1.5706,167600000.0
2008-03-26 13:03:00,1.5706,1.5706,1.57045,1.57045,96900000.0
2008-03-26 13:04:00,1.57045,1.57045,1.5702,1.5703,154800000.0
2008-03-26 13:05:00,1.5703,1.5704,1.5702,1.5703,106100000.0
2008-03-26 13:06:00,1.5703,1.57095,1.5703,1.5708,107700000.0
2008-03-26 13:07:00,1.5708,1.57105,1.5707,1.5709,122500000.0
2008-03-26 13:08:00,1.5709,1.571,1.5708,1.5709,138500000.0
2008-03-26 13:09:00,1.5709,1.5711,1.5709,1.5711,89000000.0
2008-03-26 13:10:00,1.5711,1.5711,1.5709,1.5709,100000000.0
2008-03-26 13:11:00,1.5709,1.5709,1.5705,1.57055,158400000.0
2008-03-26 13:12:00,1.57055,1.5707,1.5705,1.5706,92600000.0
2008-03-26 13:13:00,1.5706,1.5708,1.5706,1.5706,107900000.0
2008-03-26 13:14:00,1.5706,1.57085,1.5706,1.5708,98500000.0
2008-03-26 13:15:00,1.5708,1.5708,1.57055,1.57055,127700000.0
2008-03-26 13:16:00,1.57055,1.5706,1.5705,1.57055,224500000.0
2008-03-26 13:17:00,1.57055,1.57055,1.5701,1.5701,130900000.0
2008-03-26 13:18:00,1.57005,1.5701,1.5695,1.5697,173700000.0
2008-03-26 13:19:00,1.5697,1.56995,1.5695,1.56985,90300000.0
2008-03-26 13:20:00,1.56985,1.57055,1.5698,1.5704,117900000.0
2008-03-26 13:21:00,1.5704,1.5706,1.5703,1.5704,125100000.0
2008-03-26 13:22:00,1.5704,1.5705,1.5702,1.5704,101600000.0
2008-03-26 13:23:00,1.5704,1.5705,1.57005,1.5701,134200000.0
2008-03-26 13:24:00,1.5701,1.57015,1.5698,1.5698,96200000.0
2008-03-26 13:25:00,1.5698,1.5699,1.56955,1.5697,115200000.0
2008-03-26 13:26:00,1.5697,1.5699,1.5697,1.56985,88800000.0
2008-03-26 13:27:00,1.56985,1.5699,1.56975,1.56975,87200000.0
2008-03-26 13:28:00,1.56975,1.5699,1.5697,1.56975,87700000.0
2008-03-26 13:29:00,1.56975,1.56985,1.56965,1.5698,174300000.0
2008-03-26 13:30:00,1.5698,1.5699,1.56965,1.56965,139200000.0
2008-03-26 13:31:00,1.56965,1.5697,1.5695,1.56955,166400000.0
2008-03-26 13:32:00,1.56955,1.5697,1.56945,1.56965,112200000.0
2008-03-26 13:33:00,1.56965,1.56975,1.5695,1.56975,102200000.0
2008-03-26 13:34:00,1.5697,1.56985,1.5692,1.5692,135800000.0
2008-03-26 13:35:00,1.56915,1.56935,1.5689,1.5691,137400000.0
2008-03-26 13:36:00,1.5691,1.5693,1.5691,1.5693,200800000.0
2008-03-26 13:37:00,1.5693,1.5695,1.5693,1.5694,105400000.0
2008-03-26 13:38:00,1.5694,1.5695,1.5692,1.5693,205900000.0
2008-03-26 13:39:00,1.56925,1.5693,1.56915,1.5693,141700000.0
2008-03-26 13:40:00,1.5693,1.56945,1.5692,1.5693,114600000.0
2008-03-26 13:41:00,1.5693,1.56945,1.5691,1.5691,174400000.0
2008-03-26 13:42:00,1.5691,1.56925,1.569,1.56905,162400000.0
2008-03-26 13:43:00,1.56905,1.5691,1.56885,1.56885,179800000.0
2008-03-26 13:44:00,1.56885,1.569,1.56885,1.5689,634400000.0
2008-03-26 13:45:00,1.5689,1.5691,1.56885,1.5691,426900000.0
2008-03-26 13:46:00,1.5691,1.5695,1.569,1.56935,186500000.0
2008-03-26 13:47:00,1.56935,1.5695,1.56905,1.56915,101800000.0
2008-03-26 13:48:00,1.56915,1.5693,1.56895,1.56905,246500001.0
2008-03-26 13:49:00,1.56905,1.56925,1.56905,1.56925,101800000.0
2008-03-26 13:50:00,1.56925,1.5695,1.56905,1.56905,115400000.0
2008-03-26 13:51:00,1.56905,1.56905,1.56895,1.569,194600000.0
2008-03-26 13:52:00,1.569,1.569,1.56885,1.56885,158400000.0
2008-03-26 13:53:00,1.56885,1.56895,1.5688,1.56895,123500000.0
2008-03-26 13:54:00,1.56895,1.56915,1.56895,1.56915,124300000.0
2008-03-26 13:55:00,1.56915,1.56935,1.5691,1.5693,177700000.0
2008-03-26 13:56:00,1.5693,1.56945,1.56925,1.56935,238000000.0
2008-03-26 13:57:00,1.56935,1.56935,1.56905,1.5691,307900000.0
2008-03-26 13:58:00,1.5691,1.56925,1.56895,1.56925,266600000.0
2008-03-26 13:59:00,1.56925,1.5698,1.56895,1.56955,280300000.0
2008-03-26 14:00:00,1.56955,1.5697,1.56925,1.5694,118600000.0
2008-03-26 14:01:00,1.5694,1.5694,1.56905,1.56905,271100000.0
2008-03-26 14:02:00,1.56905,1.5693,1.56905,1.5693,111600000.0
2008-03-26 14:03:00,1.5693,1.5696,1.5693,1.56955,147200000.0
2008-03-26 14:04:00,1.56955,1.56955,1.56945,1.5695,87700000.0
2008-03-26 14:05:00,1.5695,1.56955,1.5694,1.5695,98400000.0
2008-03-26 14:06:00,1.5695,1.5695,1.5693,1.5694,233500000.0
2008-03-26 14:07:00,1.5694,1.5694,1.5692,1.5693,112200000.0
2008-03-26 14:08:00,1.5693,1.56945,1.5692,1.5693,119600000.0
2008-03-26 14:09:00,1.5693,1.5695,1.5693,1.56935,94400000.0
2008-03-26 14:10:00,1.56935,1.5695,1.56925,1.56925,153100000.0
2008-03-26 14:11:00,1.56925,1.5693,1.56915,1.5693,156900000.0
2008-03-26 14:12:00,1.5693,1.5694,1.5692,1.5692,122400000.0
2008-03-26 14:13:00,1.5692,1.56935,1.56915,1.5693,162400000.0
2008-03-26 14:14:00,1.5693,1.56935,1.56905,1.5691,155900000.0
2008-03-26 14:15:00,1.5691,1.56935,1.56905,1.56935,95300000.0
2008-03-26 14:16:00,1.56935,1.5694,1.5692,1.56925,95900000.0
2008-03-26 14:17:00,1.56925,1.56925,1.5692,1.56925,117300000.0
2008-03-26 14:18:00,1.56925,1.5694,1.56915,1.56935,133300000.0
2008-03-26 14:19:00,1.56935,1.5694,1.5689,1.56905,246300001.0
2008-03-26 14:20:00,1.569,1.5691,1.56875,1.5688,123000000.0
2008-03-26 14:21:00,1.5688,1.56905,1.56875,1.56895,88600000.0
2008-03-26 14:22:00,1.56895,1.5692,1.5689,1.5692,102300000.0
2008-03-26 14:23:00,1.5692,1.56945,1.56915,1.56945,104900000.0
2008-03-26 14:24:00,1.56945,1.56945,1.56925,1.56925,102100000.0
2008-03-26 14:25:00,1.56925,1.56925,1.56915,1.56915,171200000.0
2008-03-26 14:26:00,1.56915,1.56925,1.5691,1.5692,222000000.0
2008-03-26 14:27:00,1.5692,1.5692,1.5683,1.5684,511000000.0
2008-03-26 14:28:00,1.56845,1.5686,1.5684,1.5684,342600000.0
2008-03-26 14:29:00,1.5684,1.56855,1.56805,1.56825,1157700000.0
2008-03-26 14:30:00,1.56825,1.56845,1.56745,1.56775,306800000.0
2008-03-26 14:31:00,1.56775,1.5686,1.5677,1.5685,182500000.0
2008-03-26 14:32:00,1.5685,1.5689,1.5682,1.5688,132300000.0
2008-03-26 14:33:00,1.5688,1.56905,1.56875,1.5688,111900000.0
2008-03-26 14:34:00,1.5688,1.5689,1.56825,1.5684,159100000.0
2008-03-26 14:35:00,1.5684,1.5688,1.56825,1.5687,103400000.0
2008-03-26 14:36:00,1.5687,1.5688,1.5685,1.5685,108200000.0
2008-03-26 14:37:00,1.5685,1.5687,1.56845,1.56865,124300000.0
2008-03-26 14:38:00,1.56865,1.56875,1.5685,1.5686,113000000.0
2008-03-26 14:39:00,1.5686,1.5687,1.5686,1.5686,115700000.0
2008-03-26 14:40:00,1.5686,1.56865,1.5686,1.5686,122000000.0
2008-03-26 14:41:00,1.5686,1.5688,1.5686,1.56875,150800000.0
2008-03-26 14:42:00,1.56875,1.56895,1.56875,1.56885,168700000.0
2008-03-26 14:43:00,1.56885,1.5689,1.5686,1.5686,137000000.0
2008-03-26 14:44:00,1.5686,1.56865,1.56855,1.5686,127500000.0
2008-03-26 14:45:00,1.5686,1.56875,1.5686,1.56865,110900000.0
2008-03-26 14:46:00,1.56865,1.5688,1.5686,1.56865,121300000.0
2008-03-26 14:47:00,1.56865,1.56875,1.5686,1.5686,118200000.0
2008-03-26 14:48:00,1.5686,1.5688,1.5686,1.5687,162800000.0
2008-03-26 14:49:00,1.5687,1.5689,1.5687,1.5688,129000000.0
2008-03-26 14:50:00,1.5688,1.56885,1.56855,1.56865,95000000.0
2008-03-26 14:51:00,1.56865,1.56865,1.56835,1.5685,118100000.0
2008-03-26 14:52:00,1.5685,1.56855,1.5683,1.56835,90600000.0
2008-03-26 14:53:00,1.56835,1.56845,1.5683,1.56845,101500000.0
2008-03-26 14:54:00,1.56845,1.5686,1.56835,1.56855,142100000.0
2008-03-26 14:55:00,1.56865,1.56885,1.56855,1.5686,120600000.0
2008-03-26 14:56:00,1.5686,1.5688,1.56855,1.5688,135600000.0
2008-03-26 14:57:00,1.5688,1.5688,1.5686,1.5688,200900000.0
2008-03-26 14:58:00,1.5688,1.5688,1.56865,1.5687,86400000.0
2008-03-26 14:59:00,1.5687,1.5687,1.5685,1.5686,92800000.0
2008-03-26 15:00:00,1.5686,1.5687,1.5686,1.5686,100500000.0
2008-03-26 15:01:00,1.5686,1.5687,1.56835,1.5684,90500000.0
2008-03-26 15:02:00,1.5684,1.5685,1.5683,1.5685,83000000.0
2008-03-26 15:03:00,1.5685,1.5686,1.5684,1.56855,93400000.0
2008-03-26 15:04:00,1.56855,1.5688,1.5685,1.5686,136700000.0
2008-03-26 15:05:00,1.5686,1.56885,1.5686,1.5686,105700000.0
2008-03-26 15:06:00,1.5686,1.569,1.5686,1.5688,105700000.0
2008-03-26 15:07:00,1.5688,1.569,1.56875,1.56885,100900000.0
2008-03-26 15:08:00,1.56885,1.56895,1.5687,1.56875,89100000.0
2008-03-26 15:09:00,1.56875,1.5688,1.5687,1.56875,91600000.0
2008-03-26 15:10:00,1.56875,1.5688,1.56865,1.5687,100400000.0
2008-03-26 15:11:00,1.5687,1.56885,1.5687,1.5688,94000000.0
2008-03-26 15:12:00,1.5688,1.5689,1.56875,1.5688,102300000.0
2008-03-26 15:13:00,1.5688,1.5689,1.56875,1.5688,104900000.0
2008-03-26 15:14:00,1.5688,1.5688,1.56845,1.56845,99700000.0
2008-03-26 15:15:00,1.56845,1.5686,1.5683,1.5685,110700000.0
2008-03-26 15:16:00,1.5685,1.5686,1.56845,1.5685,104700000.0
2008-03-26 15:17:00,1.5685,1.5686,1.56845,1.56845,90400000.0
2008-03-26 15:18:00,1.56845,1.5685,1.56835,1.5685,95400000.0
2008-03-26 15:19:00,1.5685,1.5685,1.56835,1.5685,86500000.0
2008-03-26 15:20:00,1.5685,1.5685,1.56825,1.5683,104500000.0
2008-03-26 15:21:00,1.5683,1.5684,1.5682,1.56825,98500000.0
2008-03-26 15:22:00,1.56825,1.56835,1.5682,1.5683,101700000.0
2008-03-26 15:23:00,1.5683,1.5684,1.5682,1.5683,89800000.0
2008-03-26 15:24:00,1.5683,1.56835,1.5681,1.5683,82000000.0
2008-03-26 15:25:00,1.5683,1.56845,1.56825,1.56835,95000000.0
2008-03-26 15:26:00,1.56835,1.5685,1.56835,1.5685,78200000.0
2008-03-26 15:27:00,1.5685,1.5686,1.56835,1.5684,132700000.0
2008-03-26 15:28:00,1.5684,1.5684,1.5684,1.5684,85700000.0
2008-03-26 15:29:00,1.5684,1.5684,1.56835,1.56835,81400000.0
2008-03-26 15:30:00,1.56835,1.5684,1.5682,1.5683,107600000.0
2008-03-26 15:31:00,1.5683,1.56835,1.56765,1.56765,133300000.0
2008-03-26 15:32:00,1.56765,1.5682,1.5675,1.5682,102500000.0
2008-03-26 15:33:00,1.5682,1.5682,1.56795,1.5681,108800000.0
2008-03-26 15:34:00,1.56805,1.5681,1.568,1.5681,69000000.0
2008-03-26 15:35:00,1.5681,1.5681,1.56735,1.56745,90400000.0
2008-03-26 15:36:00,1.56745,1.56745,1.56705,1.56705,92100000.0
2008-03-26 15:37:00,1.56705,1.5673,1.567,1.5672,98700000.0
2008-03-26 15:38:00,1.5672,1.5676,1.5672,1.5676,100700000.0
2008-03-26 15:39:00,1.5676,1.56805,1.5675,1.56805,99000000.0
2008-03-26 15:40:00,1.56805,1.5683,1.56805,1.5681,117600000.0
2008-03-26 15:41:00,1.5681,1.5681,1.568,1.5681,88700000.0
2008-03-26 15:42:00,1.5681,1.5681,1.56785,1.56785,142600000.0
2008-03-26 15:43:00,1.5679,1.568,1.56765,1.568,229200000.0
2008-03-26 15:44:00,1.568,1.5681,1.5679,1.568,90400000.0
2008-03-26 15:45:00,1.568,1.5681,1.5677,1.5679,122200000.0
2008-03-26 15:46:00,1.5679,1.568,1.5678,1.5679,102700000.0
2008-03-26 15:47:00,1.5679,1.568,1.5677,1.5679,277400000.0
2008-03-26 15:48:00,1.5679,1.568,1.5678,1.5679,148900000.0
2008-03-26 15:49:00,1.5679,1.5682,1.56745,1.56745,168100000.0
2008-03-26 15:50:00,1.56745,1.5677,1.56745,1.5677,429400000.0
2008-03-26 15:51:00,1.5677,1.5678,1.5675,1.5677,284100000.0
2008-03-26 15:52:00,1.5677,1.5681,1.5676,1.5681,202100000.0
2008-03-26 15:53:00,1.5681,1.5682,1.5681,1.56815,98100000.0
2008-03-26 15:54:00,1.5681,1.5683,1.5679,1.5679,136100000.0
2008-03-26 15:55:00,1.5679,1.5681,1.56785,1.5679,136200000.0
2008-03-26 15:56:00,1.5679,1.5682,1.5679,1.568,211300000.0
2008-03-26 15:57:00,1.568,1.5682,1.56795,1.5682,109000000.0
2008-03-26 15:58:00,1.5682,1.56865,1.5682,1.5684,304000000.0
2008-03-26 15:59:00,1.5684,1.5688,1.56835,1.56855,711300000.0
2008-03-26 16:00:00,1.56855,1.57,1.56855,1.5698,589000000.0
2008-03-26 16:01:00,1.5698,1.56985,1.56905,1.5694,525900000.0
2008-03-26 16:02:00,1.5694,1.5699,1.5694,1.5698,243200000.0
2008-03-26 16:03:00,1.5698,1.5702,1.5697,1.5698,129300000.0
2008-03-26 16:04:00,1.5698,1.5698,1.5693,1.5697,380700000.0
2008-03-26 16:05:00,1.5697,1.5701,1.5697,1.57,278600000.0
2008-03-26 16:06:00,1.57,1.5704,1.57,1.5701,203400000.0
2008-03-26 16:07:00,1.5701,1.5704,1.5701,1.5704,149500000.0
2008-03-26 16:08:00,1.5704,1.5708,1.5704,1.57075,164100000.0
2008-03-26 16:09:00,1.57075,1.57085,1.57055,1.57065,1273600000.0
2008-03-26 16:10:00,1.5682,1.5685,1.568,1.5685,1493200002.0
2008-03-26 16:11:00,1.5712,1.5717,1.5712,1.5713,1493200002.0
2008-03-26 16:12:00,1.5712,1.5715,1.5712,1.5715,1699000016.0
2008-03-26 16:13:00,1.5685,1.5687,1.5685,1.5686,1871270010.0
2008-03-26 16:14:00,1.5713,1.5714,1.5712,1.5713,1871270010.0
2008-03-26 16:15:00,1.5713,1.5713,1.571,1.5711,1461600015.0
2008-03-26 16:16:00,1.5688,1.569,1.5687,1.569,2013600022.0
2008-03-26 16:17:00,1.5689,1.569,1.5684,1.5685,2013600022.0
2008-03-26 16:18:00,1.5684,1.5689,1.5684,1.5688,2013600022.0
2008-03-26 16:19:00,1.5689,1.5689,1.5687,1.5688,2013600022.0
2008-03-26 16:20:00,1.5707,1.5708,1.5707,1.5708,2013600022.0
2008-03-26 16:21:00,1.5688,1.569,1.5688,1.5689,1809470030.0
2008-03-26 16:22:00,1.5707,1.5709,1.5707,1.5708,1809470030.0
2008-03-26 16:23:00,1.5688,1.5689,1.5687,1.5689,1975200002.0
2008-03-26 16:24:00,1.5688,1.5689,1.5686,1.5688,1975200002.0
2008-03-26 16:25:00,1.5687,1.5689,1.5687,1.5689,1975200002.0
2008-03-26 16:26:00,1.569,1.5691,1.569,1.5691,1975200002.0
2008-03-26 16:27:00,1.569,1.5691,1.5688,1.569,1975200002.0
2008-03-26 16:28:00,1.5705,1.5707,1.5703,1.5703,1975200002.0
2008-03-26 16:29:00,1.5703,1.5706,1.5703,1.5704,1895999999.0
2008-03-26 16:30:00,1.5704,1.5704,1.57,1.5701,2007289998.0
2008-03-26 16:31:00,1.5701,1.5702,1.5698,1.5699,1969070000.0
2008-03-26 16:32:00,1.5699,1.57,1.5698,1.5699,873600001.0
2008-03-26 16:33:00,1.5693,1.5696,1.5693,1.5694,2009070002.0
2008-03-26 16:34:00,1.5694,1.5695,1.5691,1.5694,1679469999.0
2008-03-26 16:35:00,1.5694,1.5696,1.5693,1.5694,1680799987.0
2008-03-26 16:36:00,1.5693,1.56965,1.5693,1.5696,1477779999.0
2008-03-26 16:37:00,1.5696,1.5697,1.5695,1.5696,1607380000.0
2008-03-26 16:38:00,1.5696,1.5696,1.5691,1.56925,1434400001.0
2008-03-26 16:39:00,1.5692,1.56945,1.5691,1.5691,2004490000.0
2008-03-26 16:40:00,1.5691,1.5694,1.5691,1.5693,2131739999.0
2008-03-26 16:41:00,1.5693,1.5694,1.5691,1.5691,1762050002.0
2008-03-26 16:42:00,1.5687,1.5689,1.5686,1.5687,1599199997.0
2008-03-26 16:43:00,1.5691,1.5691,1.5686,1.5687,1599199997.0
2008-03-26 16:44:00,1.5687,1.5687,1.5684,1.5685,1620000000.0
2008-03-26 16:45:00,1.5685,1.5688,1.5685,1.5687,1595560002.0
2008-03-26 16:46:00,1.5687,1.5688,1.5685,1.5688,967470000.0
2008-03-26 16:47:00,1.5688,1.5688,1.5685,1.5687,2009599999.0
2008-03-26 16:48:00,1.5687,1.5687,1.5685,1.5686,1744800000.0
2008-03-26 16:49:00,1.5686,1.5688,1.5686,1.5687,1687999999.0
2008-03-26 16:50:00,1.5687,1.5689,1.5686,1.5688,1626490000.0
2008-03-26 16:51:00,1.5688,1.5688,1.5686,1.5687,806600000.0
2008-03-26 16:52:00,1.5687,1.56885,1.5686,1.5688,1081600000.0
2008-03-26 16:53:00,1.5688,1.5693,1.5686,1.5692,1732890001.0
2008-03-26 16:54:00,1.5691,1.5693,1.5689,1.569,1908539984.0
2008-03-26 16:55:00,1.569,1.5693,1.5689,1.5692,1456269999.0
2008-03-26 16:56:00,1.5692,1.5693,1.5691,1.5691,1899559997.0
2008-03-26 16:57:00,1.5691,1.56925,1.5691,1.5692,1332800000.0
2008-03-26 16:58:00,1.5683,1.5689,1.5683,1.5689,1709430008.0
2008-03-26 16:59:00,1.5688,1.5692,1.5688,1.5691,1709430008.0
2008-03-26 17:00:00,1.5692,1.5693,1.569,1.5691,1709430008.0
2008-03-26 17:01:00,1.5687,1.5689,1.5684,1.5685,1709430008.0
2008-03-26 17:02:00,1.5685,1.5686,1.5683,1.5684,2060800015.0
2008-03-26 17:03:00,1.5684,1.5686,1.5683,1.5684,1760799998.0
2008-03-26 17:04:00,1.5684,1.5685,1.5682,1.5685,1736199997.0
2008-03-26 17:05:00,1.5685,1.5686,1.5685,1.5686,1992289971.0
2008-03-26 17:06:00,1.569,1.5691,1.5688,1.5689,1096800000.0
2008-03-26 17:07:00,1.5687,1.5687,1.56855,1.5686,1096800000.0
2008-03-26 17:08:00,1.5686,1.56865,1.56845,1.5685,1234400000.0
2008-03-26 17:09:00,1.5685,1.5685,1.5681,1.5681,1078580001.0
2008-03-26 17:10:00,1.5681,1.5685,1.568,1.5685,1965740002.0
2008-03-26 17:11:00,1.5685,1.5686,1.5682,1.5685,2105599989.0
2008-03-26 17:12:00,1.5685,1.5687,1.5684,1.5686,1928179990.0
2008-03-26 17:13:00,1.5686,1.5686,1.5686,1.5686,1679500000.0
2008-03-26 17:14:00,1.5686,1.5686,1.5686,1.5686,2095200000.0
2008-03-26 17:15:00,1.5686,1.5688,1.5686,1.5687,1192000000.0
2008-03-26 17:16:00,1.5687,1.569,1.56865,1.56895,820800001.0
2008-03-26 17:17:00,1.56895,1.56905,1.5685,1.5685,1550400009.0
2008-03-26 17:18:00,1.5685,1.5689,1.5684,1.5688,1303199998.0
2008-03-26 17:19:00,1.5688,1.5689,1.56875,1.56875,1124800000.0
2008-03-26 17:20:00,1.56875,1.5688,1.5687,1.5687,1738400000.0
2008-03-26 17:21:00,1.5687,1.5689,1.5687,1.5689,1780000000.0
2008-03-26 17:22:00,1.5689,1.5689,1.5687,1.5687,2117870000.0
2008-03-26 17:23:00,1.5686,1.5688,1.5683,1.5688,1800890000.0
2008-03-26 17:24:00,1.5687,1.5688,1.5684,1.5685,1800890000.0
2008-03-26 17:25:00,1.5686,1.5686,1.5681,1.5681,1800890000.0
2008-03-26 17:26:00,1.5689,1.5692,1.5689,1.5691,1800890000.0
2008-03-26 17:27:00,1.5691,1.5691,1.5689,1.569,1468380003.0
2008-03-26 17:28:00,1.569,1.5691,1.569,1.569,2120000000.0
2008-03-26 17:29:00,1.569,1.5693,1.569,1.5691,1976359999.0
2008-03-26 17:30:00,1.5691,1.5693,1.5691,1.5692,1922399999.0
2008-03-26 17:31:00,1.5686,1.5689,1.5685,1.5687,1852540010.0
2008-03-26 17:32:00,1.5688,1.5689,1.5686,1.5689,1852540010.0
2008-03-26 17:33:00,1.569,1.5693,1.569,1.5691,1852540010.0
2008-03-26 17:34:00,1.5691,1.5693,1.5689,1.5689,1148820002.0
2008-03-26 17:35:00,1.5689,1.5692,1.5687,1.5687,1785160004.0
2008-03-26 17:36:00,1.5687,1.5689,1.5684,1.5686,1788560006.0
2008-03-26 17:37:00,1.5685,1.5686,1.5683,1.5685,1743290002.0
2008-03-26 17:38:00,1.5686,1.5687,1.5682,1.5685,1851130001.0
2008-03-26 17:39:00,1.5685,1.5687,1.5684,1.5686,1647650003.0
2008-03-26 17:40:00,1.5686,1.5688,1.5684,1.5688,1956359998.0
2008-03-26 17:41:00,1.5692,1.5692,1.5689,1.569,1887999999.0
2008-03-26 17:42:00,1.5689,1.569,1.5688,1.5689,1887999999.0
2008-03-26 17:43:00,1.5688,1.5689,1.5688,1.5689,1887999999.0
2008-03-26 17:44:00,1.5688,1.5688,1.5684,1.5686,1887999999.0
2008-03-26 17:45:00,1.5687,1.569,1.5685,1.5689,1887999999.0
2008-03-26 17:46:00,1.5688,1.5689,1.5685,1.5689,1887999999.0
2008-03-26 17:47:00,1.5688,1.569,1.5687,1.569,1887999999.0
2008-03-26 17:48:00,1.5689,1.5689,1.5685,1.5688,1887999999.0
2008-03-26 17:49:00,1.5689,1.569,1.5689,1.5689,1887999999.0
2008-03-26 17:50:00,1.5688,1.569,1.5688,1.5688,1887999999.0
2008-03-26 17:51:00,1.5689,1.5689,1.5686,1.5688,1887999999.0
2008-03-26 17:52:00,1.5689,1.5689,1.5686,1.5686,1887999999.0
2008-03-26 17:53:00,1.5687,1.5688,1.5685,1.5687,1887999999.0
2008-03-26 17:54:00,1.5686,1.5688,1.5686,1.5687,1887999999.0
2008-03-26 17:55:00,1.5686,1.5686,1.5684,1.5684,1887999999.0
2008-03-26 17:56:00,1.5685,1.5686,1.5684,1.5686,1887999999.0
2008-03-26 17:57:00,1.56825,1.56835,1.5682,1.56835,1887999999.0
2008-03-26 17:58:00,1.56835,1.5689,1.56835,1.5689,1778799989.0
2008-03-26 17:59:00,1.5678,1.5679,1.5676,1.5678,1728799997.0
2008-03-26 18:00:00,1.5677,1.5677,1.5675,1.5676,1728799997.0
2008-03-26 18:01:00,1.56905,1.5692,1.569,1.569,1728799997.0
2008-03-26 18:02:00,1.569,1.5691,1.56895,1.569,1675379999.0
2008-03-26 18:03:00,1.569,1.569,1.56885,1.56885,1563829986.0
2008-03-26 18:04:00,1.56885,1.5689,1.5686,1.5688,604890002.0
2008-03-26 18:05:00,1.5688,1.5689,1.5688,1.5689,1635199996.0
2008-03-26 18:06:00,1.56885,1.5691,1.56885,1.5689,1568800000.0
2008-03-26 18:07:00,1.5691,1.5699,1.5691,1.5695,970510000.0
2008-03-26 18:08:00,1.569,1.5694,1.569,1.5694,970510000.0
2008-03-26 18:09:00,1.5694,1.5694,1.5692,1.5692,1451920003.0
2008-03-26 18:10:00,1.5699,1.5699,1.5698,1.5698,1684000000.0
2008-03-26 18:11:00,1.5692,1.5692,1.5691,1.5692,1684000000.0
2008-03-26 18:12:00,1.5692,1.5692,1.5687,1.5687,2099290007.0
2008-03-26 18:13:00,1.5687,1.5688,1.5686,1.5687,1996800000.0
2008-03-26 18:14:00,1.5687,1.5688,1.5685,1.5685,1844000001.0
2008-03-26 18:15:00,1.5705,1.5708,1.5703,1.5707,2093779980.0
2008-03-26 18:16:00,1.5708,1.5709,1.5704,1.5707,2093779980.0
2008-03-26 18:17:00,1.5708,1.5709,1.5705,1.5705,2093779980.0
2008-03-26 18:18:00,1.5708,1.571,1.5708,1.5709,2093779980.0
2008-03-26 18:19:00,1.5708,1.5714,1.5707,1.5714,2093779980.0
2008-03-26 18:20:00,1.5689,1.569,1.5687,1.5687,2093779980.0
2008-03-26 18:21:00,1.5687,1.5689,1.5686,1.5689,1378070002.0
2008-03-26 18:22:00,1.5709,1.5709,1.5706,1.5707,1483900000.0
2008-03-26 18:23:00,1.5685,1.5688,1.5683,1.5688,1483900000.0
2008-03-26 18:24:00,1.5688,1.5688,1.56845,1.5685,1291999994.0
2008-03-26 18:25:00,1.5707,1.5709,1.5706,1.5709,1759379996.0
2008-03-26 18:26:00,1.5681,1.56865,1.5676,1.56855,1759379996.0
2008-03-26 18:27:00,1.5713,1.5714,1.5711,1.5713,1743209989.0
2008-03-26 18:28:00,1.5712,1.5712,1.571,1.571,1743209989.0
2008-03-26 18:29:00,1.5711,1.5711,1.5706,1.5707,1743209989.0
2008-03-26 18:30:00,1.5708,1.5708,1.5701,1.5703,1743209989.0
2008-03-26 18:31:00,1.5702,1.5704,1.5702,1.5703,1743209989.0
2008-03-26 18:32:00,1.5704,1.5705,1.57,1.5703,1743209989.0
2008-03-26 18:33:00,1.5688,1.569,1.5687,1.56875,1743209989.0
2008-03-26 18:34:00,1.56875,1.5691,1.56865,1.569,1912539961.0
2008-03-26 18:35:00,1.569,1.56915,1.5689,1.56915,741340000.0
2008-03-26 18:36:00,1.5697,1.57,1.5693,1.5695,1667659991.0
2008-03-26 18:37:00,1.5694,1.5696,1.569,1.569,1667659991.0
2008-03-26 18:38:00,1.5691,1.5692,1.5688,1.5691,1667659991.0
2008-03-26 18:39:00,1.5694,1.5695,1.5692,1.5693,1667659991.0
2008-03-26 18:40:00,1.5692,1.5695,1.569,1.5694,1612799986.0
2008-03-26 18:41:00,1.5693,1.5693,1.568,1.5682,1612799986.0
2008-03-26 18:42:00,1.56895,1.569,1.5688,1.5689,1612799986.0
2008-03-26 18:43:00,1.5689,1.5689,1.5688,1.5688,1885600000.0
2008-03-26 18:44:00,1.5675,1.5678,1.5673,1.5674,1270670000.0
2008-03-26 18:45:00,1.5686,1.5689,1.5685,1.5689,1270670000.0
2008-03-26 18:46:00,1.5689,1.5689,1.5685,1.5688,891829998.0
2008-03-26 18:47:00,1.5688,1.569,1.5687,1.5688,1229250000.0
2008-03-26 18:48:00,1.5689,1.569,1.5685,1.5688,1577779984.0
2008-03-26 18:49:00,1.5688,1.569,1.5688,1.5689,1387200000.0
2008-03-26 18:50:00,1.5689,1.569,1.5688,1.5688,1916089957.0
2008-03-26 18:51:00,1.5688,1.56885,1.5686,1.5687,884360000.0
2008-03-26 18:52:00,1.5687,1.56895,1.5686,1.5686,814490000.0
2008-03-26 18:53:00,1.5686,1.5687,1.5685,1.5686,1147389988.0
2008-03-26 18:54:00,1.5686,1.5688,1.5686,1.5687,944379989.0
2008-03-26 18:55:00,1.5668,1.5673,1.5665,1.5668,1647289989.0
2008-03-26 18:56:00,1.5667,1.5671,1.5667,1.567,1647289989.0
2008-03-26 18:57:00,1.5685,1.5685,1.5683,1.5683,1647289989.0
2008-03-26 18:58:00,1.568,1.5681,1.5677,1.5678,282489994.0
2008-03-26 18:59:00,1.567,1.5673,1.5665,1.5668,1194320000.0
2008-03-26 19:00:00,1.5669,1.5669,1.5665,1.5665,1194320000.0
2008-03-26 19:01:00,1.5664,1.5666,1.5663,1.5665,1194320000.0
2008-03-26 19:02:00,1.5666,1.5666,1.5659,1.566,1194320000.0
2008-03-26 19:03:00,1.5678,1.5681,1.5677,1.568,1194320000.0
2008-03-26 19:04:00,1.568,1.56805,1.5679,1.568,1033600001.0
2008-03-26 19:05:00,1.568,1.5686,1.568,1.56845,1198679998.0
2008-03-26 19:06:00,1.56835,1.5692,1.56835,1.5691,1586769992.0
2008-03-26 19:07:00,1.5691,1.5696,1.5691,1.5692,1517739998.0
2008-03-26 19:08:00,1.567,1.5672,1.5669,1.5671,1949069990.0
2008-03-26 19:09:00,1.5696,1.5698,1.5694,1.5698,1949069990.0
2008-03-26 19:10:00,1.5698,1.56985,1.56975,1.5698,552540000.0
2008-03-26 19:11:00,1.5698,1.5706,1.5698,1.5706,1511999974.0
2008-03-26 19:12:00,1.5669,1.567,1.5668,1.567,1591869998.0
2008-03-26 19:13:00,1.5709,1.5709,1.5706,1.5706,1591869998.0
2008-03-26 19:14:00,1.5673,1.5675,1.5672,1.5675,2032109996.0
2008-03-26 19:15:00,1.5674,1.5675,1.5674,1.5675,2032109996.0
2008-03-26 19:16:00,1.5706,1.5709,1.5705,1.5706,2032109996.0
2008-03-26 19:17:00,1.5706,1.5709,1.5704,1.5705,1472980000.0
2008-03-26 19:18:00,1.5705,1.5709,1.5705,1.5708,1706490003.0
2008-03-26 19:19:00,1.5708,1.5714,1.5707,1.5712,2023650001.0
2008-03-26 19:20:00,1.5712,1.5716,1.5708,1.5708,1356630000.0
2008-03-26 19:21:00,1.5708,1.5709,1.5707,1.5708,1160299993.0
2008-03-26 19:22:00,1.5708,1.5708,1.5706,1.5708,732359999.0
2008-03-26 19:23:00,1.5708,1.5708,1.5707,1.57075,532670000.0
2008-03-26 19:24:00,1.57075,1.5709,1.5707,1.5708,831410000.0
2008-03-26 19:25:00,1.5707,1.57095,1.5706,1.57095,792559999.0
2008-03-26 19:26:00,1.57095,1.57135,1.57085,1.5712,1902150009.0
2008-03-26 19:27:00,1.5712,1.5714,1.5711,1.5712,1007339996.0
2008-03-26 19:28:00,1.5712,1.5712,1.571,1.571,1521069949.0
2008-03-26 19:29:00,1.571,1.5711,1.5707,1.5707,1151200000.0
2008-03-26 19:30:00,1.5707,1.5708,1.5702,1.5703,1303290001.0
2008-03-26 19:31:00,1.5703,1.5705,1.5702,1.5704,1188889991.0
2008-03-26 19:32:00,1.5704,1.5705,1.5701,1.5703,1692719996.0
2008-03-26 19:33:00,1.5667,1.5668,1.5666,1.5666,1426779995.0
2008-03-26 19:34:00,1.5697,1.5699,1.5697,1.5697,1426779995.0
2008-03-26 19:35:00,1.5697,1.5699,1.5695,1.5696,1398279997.0
2008-03-26 19:36:00,1.5696,1.57,1.5693,1.5695,1832310001.0
2008-03-26 19:37:00,1.5695,1.56965,1.56895,1.569,1287979999.0
2008-03-26 19:38:00,1.5668,1.5669,1.5668,1.5668,1314399992.0
2008-03-26 19:39:00,1.56905,1.5694,1.569,1.5691,1314399992.0
2008-03-26 19:40:00,1.5691,1.5695,1.569,1.5693,1072020003.0
2008-03-26 19:41:00,1.5693,1.5693,1.5681,1.5682,1316090006.0
2008-03-26 19:42:00,1.5682,1.5687,1.5676,1.5676,2039649981.0
2008-03-26 19:43:00,1.5676,1.5677,1.5671,1.5676,2008980007.0
2008-03-26 19:44:00,1.5675,1.5679,1.5674,1.5674,1499160007.0
2008-03-26 19:45:00,1.5674,1.5675,1.5671,1.5672,1224510000.0
2008-03-26 19:46:00,1.5672,1.5679,1.5672,1.5679,1371470007.0
2008-03-26 19:47:00,1.5679,1.5681,1.5678,1.5678,1300800000.0
2008-03-26 19:48:00,1.5669,1.5671,1.5669,1.5671,1552800000.0
2008-03-26 19:49:00,1.567,1.5671,1.567,1.567,1552800000.0
2008-03-26 19:50:00,1.5671,1.5673,1.5669,1.5669,1552800000.0
2008-03-26 19:51:00,1.567,1.56725,1.567,1.56725,1552800000.0
2008-03-26 19:52:00,1.56725,1.56735,1.5672,1.5673,2126669999.0
2008-03-26 19:53:00,1.5669,1.567,1.5668,1.5668,1533949998.0
2008-03-26 19:54:00,1.5669,1.5674,1.5669,1.567,1533949998.0
2008-03-26 19:55:00,1.567,1.5675,1.5666,1.5667,1533949998.0
2008-03-26 19:56:00,1.5667,1.5671,1.5666,1.5671,1402490000.0
2008-03-26 19:57:00,1.5671,1.5676,1.567,1.5675,1638489999.0
2008-03-26 19:58:00,1.5676,1.5679,1.5676,1.5678,1799199995.0
2008-03-26 19:59:00,1.567,1.5673,1.5666,1.5668,1799199995.0
2008-03-26 20:00:00,1.5668,1.5669,1.5664,1.5666,1681599995.0
2008-03-26 20:01:00,1.5666,1.5666,1.5664,1.5665,1561599997.0
2008-03-26 20:02:00,1.5665,1.5665,1.5659,1.566,2101399991.0
2008-03-26 20:03:00,1.566,1.5661,1.5657,1.566,1845070000.0
2008-03-26 20:04:00,1.566,1.5664,1.566,1.5663,1671200000.0
2008-03-26 20:05:00,1.5683,1.5687,1.5682,1.5686,1219290000.0
2008-03-26 20:06:00,1.5685,1.5687,1.5685,1.5686,1219290000.0
2008-03-26 20:07:00,1.5684,1.5686,1.5682,1.5683,1219290000.0
2008-03-26 20:08:00,1.5684,1.5685,1.5683,1.5684,1219290000.0
2008-03-26 20:09:00,1.5683,1.5684,1.5683,1.5683,1219290000.0
2008-03-26 20:10:00,1.5684,1.5685,1.5683,1.5685,1219290000.0
2008-03-26 20:11:00,1.5669,1.5671,1.5668,1.5668,1219290000.0
2008-03-26 20:12:00,1.5668,1.567,1.5668,1.567,2060000000.0
2008-03-26 20:13:00,1.5685,1.5685,1.5681,1.5681,1992000000.0
2008-03-26 20:14:00,1.5682,1.5682,1.5679,1.5679,1992000000.0
2008-03-26 20:15:00,1.5678,1.5684,1.5678,1.5684,1992000000.0
2008-03-26 20:16:00,1.5675,1.5676,1.56745,1.5675,1992000000.0
2008-03-26 20:17:00,1.5686,1.5693,1.5685,1.5685,1981600002.0
2008-03-26 20:18:00,1.5686,1.5686,1.5684,1.5684,1981600002.0
2008-03-26 20:19:00,1.5686,1.5686,1.5685,1.5686,1981600002.0
2008-03-26 20:20:00,1.5674,1.56755,1.56735,1.5675,1981600002.0
2008-03-26 20:21:00,1.5685,1.5686,1.5682,1.5684,1852799999.0
2008-03-26 20:22:00,1.5683,1.5685,1.5683,1.5684,1852799999.0
2008-03-26 20:23:00,1.5686,1.5686,1.5684,1.5686,1852799999.0
2008-03-26 20:24:00,1.5685,1.5687,1.5685,1.5685,1852799999.0
2008-03-26 20:25:00,1.5684,1.5686,1.5684,1.5686,1852799999.0
2008-03-26 20:26:00,1.56725,1.56725,1.567,1.5672,1852799999.0
2008-03-26 20:27:00,1.5672,1.5673,1.567,1.567,1837599999.0
2008-03-26 20:28:00,1.567,1.5671,1.56685,1.5671,1889599999.0
2008-03-26 20:29:00,1.5671,1.5671,1.56655,1.5667,1499200001.0
2008-03-26 20:30:00,1.5667,1.56675,1.5666,1.5666,1223200000.0
2008-03-26 20:31:00,1.5682,1.5683,1.5681,1.5683,1840800000.0
2008-03-26 20:32:00,1.5667,1.5669,1.5666,1.5666,1840800000.0
2008-03-26 20:33:00,1.5666,1.5669,1.5666,1.5667,1410400000.0
2008-03-26 20:34:00,1.5667,1.567,1.56665,1.5668,1919200000.0
2008-03-26 20:35:00,1.5668,1.56705,1.5667,1.5668,1706489999.0
2008-03-26 20:36:00,1.5669,1.567,1.5668,1.5668,1940799999.0
2008-03-26 20:37:00,1.5681,1.5682,1.568,1.5681,1890400001.0
2008-03-26 20:38:00,1.5668,1.56695,1.5668,1.56685,1890400001.0
2008-03-26 20:39:00,1.5682,1.5683,1.5678,1.5681,1247919998.0
2008-03-26 20:40:00,1.5669,1.567,1.5668,1.567,1247919998.0
2008-03-26 20:41:00,1.567,1.5674,1.5669,1.5672,1633069971.0
2008-03-26 20:42:00,1.5676,1.5677,1.5676,1.5676,1937600000.0
2008-03-26 20:43:00,1.5675,1.5676,1.5675,1.5676,1937600000.0
2008-03-26 20:44:00,1.5671,1.5671,1.5668,1.5668,1937600000.0
2008-03-26 20:45:00,1.5678,1.5678,1.5676,1.5677,1889690055.0
2008-03-26 20:46:00,1.5676,1.5679,1.5676,1.5678,1889690055.0
2008-03-26 20:47:00,1.567,1.5671,1.5669,1.567,1889690055.0
2008-03-26 20:48:00,1.5678,1.5678,1.5678,1.5678,1643200000.0
2008-03-26 20:49:00,1.56715,1.5672,1.56705,1.5671,1643200000.0
2008-03-26 20:50:00,1.56715,1.5675,1.567,1.567,1548800000.0
2008-03-26 20:51:00,1.567,1.5671,1.56685,1.567,1358580000.0
2008-03-26 20:52:00,1.5671,1.5672,1.567,1.5671,1407290000.0
2008-03-26 20:53:00,1.5671,1.5671,1.56685,1.5669,1089970000.0
2008-03-26 20:54:00,1.5678,1.5678,1.5677,1.5677,1050490000.0
2008-03-26 20:55:00,1.5671,1.5674,1.5671,1.5672,1050490000.0
2008-03-26 20:56:00,1.5672,1.5674,1.5672,1.5673,1548800000.0
2008-03-26 20:57:00,1.5673,1.5676,1.5673,1.5675,1128180000.0
2008-03-26 20:58:00,1.5676,1.5676,1.5673,1.5674,1192800009.0
2008-03-26 20:59:00,1.5678,1.5687,1.5678,1.5687,1192800009.0
2008-03-26 21:00:00,1.5687,1.5697,1.5686,1.5693,991189998.0
2008-03-26 21:01:00,1.5693,1.5693,1.5678,1.5682,1437690002.0
2008-03-26 21:02:00,1.5682,1.5682,1.5681,1.5681,566800000.0
2008-03-26 21:03:00,1.5681,1.5681,1.5679,1.568,1266800025.0
2008-03-26 21:04:00,1.568,1.56845,1.5679,1.5684,1216670005.0
2008-03-26 21:05:00,1.5684,1.5687,1.5683,1.5686,1205600005.0
2008-03-26 21:06:00,1.5686,1.5687,1.5685,1.5686,1664800000.0
2008-03-26 21:07:00,1.5686,1.5686,1.5682,1.5684,1462399999.0
2008-03-26 21:08:00,1.5684,1.5685,1.5683,1.5684,1734000010.0
2008-03-26 21:09:00,1.5684,1.5684,1.5683,1.5683,981200000.0
2008-03-26 21:10:00,1.5683,1.5685,1.5683,1.5685,931290000.0
2008-03-26 21:11:00,1.5677,1.5682,1.5675,1.5681,1734090016.0
2008-03-26 21:12:00,1.5684,1.5686,1.5684,1.5684,1734090016.0
2008-03-26 21:13:00,1.5684,1.5685,1.5681,1.5681,806800000.0
2008-03-26 21:14:00,1.56805,1.5682,1.5679,1.568,840000000.0
2008-03-26 21:15:00,1.568,1.5684,1.5679,1.5684,745200000.0
2008-03-26 21:16:00,1.5684,1.5685,1.5683,1.5685,1665600004.0
2008-03-26 21:17:00,1.5685,1.5693,1.5685,1.5686,1679290004.0
2008-03-26 21:18:00,1.5686,1.5686,1.5684,1.5685,1060400000.0
2008-03-26 21:19:00,1.5685,1.5686,1.5685,1.5686,1150400000.0
2008-03-26 21:20:00,1.5686,1.5687,1.5685,1.5685,1806800011.0
2008-03-26 21:21:00,1.5683,1.5683,1.5682,1.5682,1078800000.0
2008-03-26 21:22:00,1.5684,1.5685,1.5683,1.5685,1078800000.0
2008-03-26 21:23:00,1.5685,1.5686,1.5684,1.5686,1132800000.0
2008-03-26 21:24:00,1.5686,1.5687,1.5685,1.5685,1432800000.0
2008-03-26 21:25:00,1.5685,1.5686,1.5685,1.5686,1287200030.0
2008-03-26 21:26:00,1.5686,1.5687,1.5685,1.5685,1166800015.0
2008-03-26 21:27:00,1.5685,1.5689,1.5685,1.5688,829600000.0
2008-03-26 21:28:00,1.5688,1.5688,1.5688,1.5688,44200000.0
2008-03-26 21:29:00,1.5688,1.5688,1.56835,1.56835,73200000.0
2008-03-26 21:30:00,1.56835,1.5684,1.5679,1.5682,1237200001.0
2008-03-26 21:31:00,1.5682,1.5684,1.5682,1.5684,966000000.0
2008-03-26 21:32:00,1.5684,1.5685,1.5683,1.5683,1122800002.0
2008-03-26 21:33:00,1.5683,1.5685,1.5683,1.5685,828800002.0
2008-03-26 21:34:00,1.5685,1.5685,1.5683,1.5684,897200001.0
2008-03-26 21:35:00,1.5684,1.5685,1.5679,1.568,1218580000.0
2008-03-26 21:36:00,1.5679,1.568,1.5679,1.5679,1851000000.0
2008-03-26 21:37:00,1.5682,1.5683,1.5682,1.5682,1851000000.0
2008-03-26 21:38:00,1.5682,1.5684,1.5681,1.5683,620800000.0
2008-03-26 21:39:00,1.5683,1.5683,1.5678,1.5681,656300000.0
2008-03-26 21:40:00,1.5681,1.5681,1.5676,1.5677,721600000.0
2008-03-26 21:41:00,1.5677,1.5677,1.5676,1.5676,1087200000.0
2008-03-26 21:42:00,1.5676,1.5677,1.5676,1.5676,878800000.0
2008-03-26 21:43:00,1.5676,1.5676,1.5675,1.5676,1069200000.0
2008-03-26 21:44:00,1.5676,1.5676,1.5676,1.5676,1823600002.0
2008-03-26 21:45:00,1.5676,1.5678,1.5676,1.5677,1195200000.0
2008-03-26 21:46:00,1.5677,1.5678,1.5677,1.5678,982800000.0
2008-03-26 21:47:00,1.5678,1.568,1.5678,1.5679,1578800003.0
2008-03-26 21:48:00,1.5679,1.5679,1.5677,1.5678,1133200000.0
2008-03-26 21:49:00,1.5679,1.5679,1.5678,1.5679,464800000.0
2008-03-26 21:50:00,1.5679,1.5679,1.56775,1.5678,540000000.0
2008-03-26 21:51:00,1.5678,1.5679,1.5678,1.5679,697600000.0
2008-03-26 21:52:00,1.5679,1.5679,1.5679,1.5679,831600000.0
2008-03-26 21:53:00,1.5679,1.5679,1.5678,1.5679,945600000.0
2008-03-26 21:54:00,1.5679,1.5679,1.5678,1.5678,536800000.0
2008-03-26 21:55:00,1.5678,1.5679,1.5678,1.5679,601600000.0
2008-03-26 21:56:00,1.5679,1.5679,1.56745,1.56745,731600000.0
2008-03-26 21:57:00,1.56745,1.5678,1.5674,1.5678,689200000.0
2008-03-26 21:58:00,1.5678,1.5678,1.5674,1.5675,846000000.0
2008-03-26 21:59:00,1.5675,1.5677,1.5675,1.5677,680000000.0
2008-03-26 22:00:00,1.5677,1.5677,1.56735,1.56735,843600000.0
2008-03-26 22:01:00,1.5674,1.5677,1.56735,1.5676,639290000.0
2008-03-26 22:02:00,1.5676,1.5676,1.5675,1.5676,609200000.0
2008-03-26 22:03:00,1.5676,1.5677,1.5674,1.5675,633600000.0
2008-03-26 22:04:00,1.5675,1.5676,1.5675,1.5676,844800000.0
2008-03-26 22:05:00,1.5676,1.5678,1.5675,1.5675,1112800000.0
2008-03-26 22:06:00,1.5675,1.5676,1.5674,1.5675,1044000001.0
2008-03-26 22:07:00,1.5675,1.5675,1.5674,1.5675,1158490000.0
2008-03-26 22:08:00,1.5675,1.5675,1.5675,1.5675,1137200000.0
2008-03-26 22:09:00,1.5675,1.5676,1.5671,1.5673,1059600000.0
2008-03-26 22:10:00,1.5673,1.5676,1.567,1.5675,1462800000.0
2008-03-26 22:11:00,1.5676,1.5683,1.5674,1.5683,1298180006.0
2008-03-26 22:12:00,1.5683,1.5687,1.5679,1.568,1457990012.0
2008-03-26 22:13:00,1.568,1.5681,1.5679,1.5679,1922400002.0
2008-03-26 22:14:00,1.568,1.5681,1.5677,1.5677,1320800018.0
2008-03-26 22:15:00,1.5677,1.5678,1.5675,1.5677,1988000000.0
2008-03-26 22:16:00,1.5677,1.5678,1.5677,1.5677,1195200000.0
2008-03-26 22:17:00,1.5677,1.568,1.5676,1.5679,1028000000.0
2008-03-26 22:18:00,1.5679,1.5682,1.5679,1.5681,1788400000.0
2008-03-26 22:19:00,1.5681,1.56825,1.5679,1.5681,1333300001.0
2008-03-26 22:20:00,1.5681,1.5681,1.5681,1.5681,448000000.0
2008-03-26 22:21:00,1.5681,1.5683,1.5681,1.5681,881200001.0
2008-03-26 22:22:00,1.5681,1.5681,1.568,1.5681,530000000.0
2008-03-26 22:23:00,1.5681,1.5681,1.5681,1.5681,448000000.0
2008-03-26 22:24:00,1.5658,1.5658,1.5657,1.5658,1321600000.0
2008-03-26 22:25:00,1.568,1.56815,1.568,1.5681,1321600000.0
2008-03-26 22:26:00,1.566,1.566,1.5659,1.5659,1470800000.0
2008-03-26 22:27:00,1.566,1.566,1.5659,1.5659,1470800000.0
2008-03-26 22:28:00,1.568,1.5682,1.568,1.568,1470800000.0
2008-03-26 22:29:00,1.568,1.5683,1.56745,1.5678,1028400006.0
2008-03-26 22:30:00,1.5678,1.5682,1.5676,1.5681,1256980000.0
2008-03-26 22:31:00,1.5681,1.5683,1.5681,1.5682,1017200000.0
2008-03-26 22:32:00,1.5682,1.5683,1.5681,1.5681,964400000.0
2008-03-26 22:33:00,1.5681,1.5681,1.5681,1.5681,884000000.0
2008-03-26 22:34:00,1.5681,1.5681,1.568,1.568,1146800000.0
2008-03-26 22:35:00,1.568,1.5681,1.568,1.568,1320800000.0
2008-03-26 22:36:00,1.568,1.568,1.5678,1.568,1624800000.0
2008-03-26 22:37:00,1.568,1.568,1.5678,1.5679,1477200010.0
2008-03-26 22:38:00,1.5679,1.568,1.5677,1.5677,1348400001.0
2008-03-26 22:39:00,1.5677,1.568,1.5675,1.5677,989200000.0
2008-03-26 22:40:00,1.5677,1.5679,1.5677,1.5679,852400000.0
2008-03-26 22:41:00,1.5679,1.5679,1.5676,1.5678,1128180000.0
2008-03-26 22:42:00,1.5678,1.5679,1.5674,1.5676,873870000.0
2008-03-26 22:43:00,1.5676,1.5676,1.5673,1.5673,359200000.0
2008-03-26 22:44:00,1.5673,1.5675,1.5673,1.5673,520000000.0
2008-03-26 22:45:00,1.5673,1.5678,1.5672,1.5673,1203690000.0
2008-03-26 22:46:00,1.5673,1.5676,1.5673,1.5675,1247200000.0
2008-03-26 22:47:00,1.5675,1.5675,1.5675,1.5675,1639200000.0
2008-03-26 22:48:00,1.5675,1.5681,1.5675,1.5679,1629600001.0
2008-03-26 22:49:00,1.5666,1.5668,1.5665,1.5667,1317600001.0
2008-03-26 22:50:00,1.5681,1.5681,1.5677,1.5679,1317600001.0
2008-03-26 22:51:00,1.5679,1.5681,1.5679,1.568,1310400002.0
2008-03-26 22:52:00,1.5667,1.5667,1.5666,1.5667,1658400000.0
2008-03-26 22:53:00,1.5666,1.5667,1.5666,1.5667,1658400000.0
2008-03-26 22:54:00,1.5678,1.568,1.5677,1.5679,1658400000.0
2008-03-26 22:55:00,1.5679,1.5679,1.5675,1.5678,1036800000.0
2008-03-26 22:56:00,1.5678,1.5679,1.5675,1.5676,1036000000.0
2008-03-26 22:57:00,1.5668,1.5668,1.5666,1.5666,1022670000.0
2008-03-26 22:58:00,1.5675,1.5675,1.5664,1.5666,1022670000.0
2008-03-26 22:59:00,1.5666,1.5667,1.5664,1.5664,700270000.0
2008-03-26 23:00:00,1.5665,1.5667,1.5663,1.5664,1936000000.0
2008-03-26 23:01:00,1.567,1.5673,1.5664,1.5669,1936000000.0
2008-03-26 23:02:00,1.5663,1.5663,1.5662,1.5662,1238540000.0
2008-03-26 23:03:00,1.5671,1.5671,1.56665,1.5669,1238540000.0
2008-03-26 23:04:00,1.5669,1.567,1.5668,1.567,1505490000.0
2008-03-26 23:05:00,1.567,1.5671,1.5669,1.5671,457900003.0
2008-03-26 23:06:00,1.5671,1.5671,1.567,1.5671,1542000000.0
2008-03-26 23:07:00,1.56695,1.5671,1.5669,1.5669,1643090050.0
2008-03-26 23:08:00,1.5669,1.56715,1.5669,1.5669,1919400074.0
2008-03-26 23:09:00,1.5669,1.56715,1.5664,1.5665,948830000.0
2008-03-26 23:10:00,1.5665,1.56655,1.56645,1.56655,1258770000.0
2008-03-26 23:11:00,1.5666,1.56675,1.5665,1.5666,142900000.0
2008-03-26 23:12:00,1.5666,1.56665,1.56625,1.56625,649300000.0
2008-03-26 23:13:00,1.56625,1.5665,1.56625,1.56635,43700000.0
2008-03-26 23:14:00,1.56635,1.5664,1.5663,1.5663,43000000.0
2008-03-26 23:15:00,1.5663,1.5664,1.56615,1.5664,44000000.0
2008-03-26 23:16:00,1.5664,1.5664,1.5664,1.5664,44200000.0
2008-03-26 23:17:00,1.5664,1.5664,1.56605,1.56605,69600000.0
2008-03-26 23:18:00,1.56605,1.56605,1.5659,1.56605,46800000.0
2008-03-26 23:19:00,1.56605,1.56615,1.56585,1.56585,44000000.0
2008-03-26 23:20:00,1.56585,1.56615,1.5657,1.56615,59500000.0
2008-03-26 23:21:00,1.56615,1.56615,1.5657,1.5659,85200000.0
2008-03-26 23:22:00,1.5659,1.5659,1.5657,1.5657,187800000.0
2008-03-26 23:23:00,1.5657,1.5658,1.5657,1.5657,1415300000.0
2008-03-26 23:24:00,1.5657,1.56585,1.5657,1.56585,970800000.0
2008-03-26 23:25:00,1.56585,1.5661,1.5658,1.5659,401000000.0
2008-03-26 23:26:00,1.5659,1.56605,1.5659,1.566,628200000.0
2008-03-26 23:27:00,1.566,1.566,1.5659,1.5659,1260100000.0
2008-03-26 23:28:00,1.5659,1.5662,1.5659,1.56605,1319099999.0
2008-03-26 23:29:00,1.56605,1.56615,1.5659,1.5661,286300000.0
2008-03-26 23:30:00,1.5661,1.5665,1.5661,1.5665,165300000.0
2008-03-26 23:31:00,1.5665,1.5665,1.566,1.5662,324900000.0
2008-03-26 23:32:00,1.5662,1.5667,1.56595,1.5664,1331599995.0
2008-03-26 23:33:00,1.5664,1.5664,1.5664,1.5664,356800000.0
2008-03-26 23:34:00,1.5664,1.5665,1.5664,1.5664,357700000.0
2008-03-26 23:35:00,1.5664,1.5664,1.5664,1.5664,356800000.0
2008-03-26 23:36:00,1.5664,1.5666,1.5664,1.5664,351300000.0
2008-03-26 23:37:00,1.5664,1.5667,1.5664,1.5667,765300000.0
2008-03-26 23:39:00,1.5665,1.5666,1.5665,1.5666,729700000.0
2008-03-26 23:40:00,1.5664,1.5666,1.5664,1.5665,1765000000.0
2008-03-26 23:41:00,1.5666,1.5667,1.5665,1.5666,1765000000.0
2008-03-26 23:43:00,1.5665,1.5665,1.56625,1.56645,1765000000.0
2008-03-26 23:44:00,1.56645,1.5665,1.5664,1.5665,1226700000.0
2008-03-26 23:45:00,1.5667,1.5667,1.5667,1.5667,1842100000.0
2008-03-26 23:46:00,1.5668,1.5668,1.5667,1.5667,1842100000.0
2008-03-26 23:49:00,1.5665,1.56665,1.5665,1.56665,1842100000.0
2008-03-26 23:50:00,1.56665,1.56665,1.5665,1.5665,1951400000.0
2008-03-26 23:51:00,1.5665,1.5667,1.5659,1.56625,786800000.0
2008-03-26 23:52:00,1.56625,1.5666,1.5659,1.5665,255200000.0
2008-03-26 23:53:00,1.5665,1.5665,1.5662,1.5662,874900000.0
2008-03-26 23:54:00,1.5662,1.56665,1.5662,1.5665,914800006.0
2008-03-26 23:55:00,1.567,1.5672,1.567,1.5672,123000000.0
2008-03-26 23:56:00,1.5671,1.5671,1.567,1.567,123000000.0
2008-03-26 23:57:00,1.56675,1.56675,1.56635,1.56635,123000000.0
2008-03-26 23:58:00,1.56635,1.5664,1.5663,1.5663,81600000.0
2008-03-26 23:59:00,1.56635,1.5665,1.56635,1.56635,256400000.0
2008-03-27 00:00:00,1.56635,1.5667,1.5663,1.56635,218300000.0
2008-03-27 00:01:00,1.56635,1.56635,1.5663,1.5663,57500000.0
2008-03-27 00:02:00,1.5663,1.5663,1.5663,1.5663,43400000.0
2008-03-27 00:03:00,1.5663,1.5663,1.5661,1.5661,1045199976.0
2008-03-27 00:05:00,1.5684,1.5687,1.5684,1.5687,847800009.0
2008-03-27 00:06:00,1.5662,1.5662,1.5662,1.5662,847800009.0
2008-03-27 00:07:00,1.5662,1.5662,1.5662,1.5662,528000000.0
2008-03-27 00:08:00,1.5662,1.5662,1.5662,1.5662,530400000.0
2008-03-27 00:09:00,1.5662,1.5662,1.5662,1.5662,1938100083.0
2008-03-27 00:10:00,1.5662,1.5664,1.5662,1.5662,544800000.0
2008-03-27 00:11:00,1.5662,1.5662,1.5662,1.5662,528000000.0
2008-03-27 00:12:00,1.5676,1.5677,1.5676,1.5677,2019800000.0
2008-03-27 00:13:00,1.5678,1.5678,1.5677,1.5677,2019800000.0
2008-03-27 00:14:00,1.5676,1.5678,1.5676,1.5677,2019800000.0
2008-03-27 00:15:00,1.5676,1.5676,1.5676,1.5676,2019800000.0
2008-03-27 00:16:00,1.5677,1.5677,1.5676,1.5676,2019800000.0
2008-03-27 00:18:00,1.5677,1.5677,1.5676,1.5676,2019800000.0
2008-03-27 00:19:00,1.5677,1.5677,1.5677,1.5677,2019800000.0
2008-03-27 00:20:00,1.5676,1.5677,1.5675,1.5675,2019800000.0
2008-03-27 00:21:00,1.5674,1.5676,1.5673,1.5676,2019800000.0
2008-03-27 00:22:00,1.5675,1.5676,1.5675,1.5675,2019800000.0
2008-03-27 00:24:00,1.5676,1.5676,1.5676,1.5676,2019800000.0
2008-03-27 00:25:00,1.5677,1.5677,1.5673,1.5677,2019800000.0
2008-03-27 00:26:00,1.5662,1.5667,1.5662,1.5662,2019800000.0
2008-03-27 00:27:00,1.5676,1.5676,1.5673,1.5675,544800000.0
2008-03-27 00:28:00,1.5676,1.5676,1.5675,1.5675,544800000.0
2008-03-27 00:29:00,1.5674,1.5676,1.5673,1.5675,544800000.0
2008-03-27 00:30:00,1.5662,1.5662,1.5662,1.5662,544800000.0
2008-03-27 00:31:00,1.5662,1.5662,1.5662,1.5662,535200000.0
2008-03-27 00:32:00,1.5662,1.5662,1.5662,1.5662,528000000.0
2008-03-27 00:33:00,1.5662,1.5662,1.5662,1.5662,530400000.0
2008-03-27 00:34:00,1.5662,1.5662,1.56615,1.56615,106400000.0
2008-03-27 00:35:00,1.56615,1.5663,1.56615,1.5662,1735000000.0
2008-03-27 00:36:00,1.5662,1.5664,1.5662,1.5662,1128700000.0
2008-03-27 00:37:00,1.5662,1.5662,1.5662,1.5662,535200000.0
2008-03-27 00:38:00,1.5662,1.5662,1.5662,1.5662,530400000.0
2008-03-27 00:39:00,1.5662,1.5664,1.5662,1.5662,571500000.0
2008-03-27 00:40:00,1.5662,1.5664,1.5662,1.5663,1409900000.0
2008-03-27 00:41:00,1.5685,1.5685,1.5683,1.5685,934800000.0
2008-03-27 00:42:00,1.5665,1.56655,1.5665,1.5665,934800000.0
2008-03-27 00:43:00,1.5665,1.5669,1.5665,1.5667,1271700000.0
2008-03-27 00:44:00,1.5686,1.5687,1.5686,1.5686,861000000.0
2008-03-27 00:45:00,1.5668,1.5668,1.5668,1.5668,861000000.0
2008-03-27 00:46:00,1.5668,1.5668,1.56665,1.56665,1300600000.0
2008-03-27 00:47:00,1.56665,1.56665,1.56665,1.56665,1852000000.0
2008-03-27 00:48:00,1.56665,1.5667,1.56665,1.56665,1881900000.0
2008-03-27 00:49:00,1.5688,1.5689,1.5687,1.5689,1247200000.0
2008-03-27 00:50:00,1.5667,1.56685,1.5667,1.56675,1247200000.0
2008-03-27 00:51:00,1.5669,1.5669,1.56685,1.56685,420500000.0
2008-03-27 00:52:00,1.56685,1.567,1.5668,1.5668,1539900000.0
2008-03-27 00:53:00,1.5668,1.5668,1.5667,1.56675,1553600000.0
2008-03-27 00:54:00,1.56675,1.56695,1.56675,1.56695,1649200000.0
2008-03-27 00:55:00,1.5691,1.5691,1.5686,1.5687,2124200000.0
2008-03-27 00:56:00,1.5688,1.5688,1.5687,1.5688,2124200000.0
2008-03-27 00:57:00,1.567,1.5673,1.567,1.5673,2124200000.0
2008-03-27 00:58:00,1.5673,1.5673,1.5672,1.5673,991200000.0
2008-03-27 00:59:00,1.5687,1.5692,1.5686,1.5691,1702200000.0
2008-03-27 01:00:00,1.5672,1.56785,1.5672,1.56785,1702200000.0
2008-03-27 01:01:00,1.5688,1.5688,1.5685,1.5687,543700000.0
2008-03-27 01:02:00,1.5686,1.5688,1.5686,1.5688,543700000.0
2008-03-27 01:03:00,1.5687,1.5687,1.5686,1.5687,543700000.0
2008-03-27 01:04:00,1.5688,1.5689,1.5687,1.5688,543700000.0
2008-03-27 01:06:00,1.5687,1.5687,1.56835,1.5687,543700000.0
2008-03-27 01:07:00,1.5689,1.5689,1.5688,1.5688,1893000000.0
2008-03-27 01:08:00,1.5687,1.5688,1.56845,1.5685,1893000000.0
2008-03-27 01:09:00,1.5685,1.5688,1.5685,1.5685,1620300003.0
2008-03-27 01:10:00,1.5689,1.5689,1.5688,1.5689,1844000000.0
2008-03-27 01:11:00,1.5688,1.5692,1.5688,1.569,1844000000.0
2008-03-27 01:12:00,1.5691,1.5691,1.569,1.5691,1844000000.0
2008-03-27 01:13:00,1.5689,1.5689,1.5686,1.5687,1844000000.0
2008-03-27 01:14:00,1.56745,1.56775,1.56745,1.5676,1844000000.0
2008-03-27 01:15:00,1.5676,1.5677,1.5676,1.5676,1837600000.0
2008-03-27 01:16:00,1.5676,1.5676,1.5676,1.5676,1855200000.0
2008-03-27 01:17:00,1.5676,1.5676,1.5676,1.5676,1757700000.0
2008-03-27 01:18:00,1.5676,1.5677,1.5676,1.5676,1985400000.0
2008-03-27 01:19:00,1.5676,1.5677,1.5676,1.5677,1709600000.0
2008-03-27 01:20:00,1.5677,1.5677,1.5673,1.56735,1239600018.0
2008-03-27 01:21:00,1.56735,1.5675,1.5672,1.5675,1857499997.0
2008-03-27 01:22:00,1.5688,1.5688,1.5687,1.5687,1744000000.0
2008-03-27 01:23:00,1.5675,1.5675,1.5675,1.5675,1744000000.0
2008-03-27 01:24:00,1.5688,1.5688,1.5686,1.5686,1756800000.0
2008-03-27 01:25:00,1.5685,1.5685,1.5684,1.5684,1756800000.0
2008-03-27 01:26:00,1.5677,1.56775,1.5677,1.5677,1756800000.0
2008-03-27 01:27:00,1.5677,1.5677,1.5672,1.5675,1820200000.0
2008-03-27 01:28:00,1.5675,1.5675,1.5675,1.5675,1736000000.0
2008-03-27 01:29:00,1.5675,1.5675,1.5672,1.5675,1710000001.0
2008-03-27 01:30:00,1.5675,1.5675,1.5675,1.5675,1728000000.0
2008-03-27 01:31:00,1.5675,1.5677,1.5675,1.5675,1739200000.0
2008-03-27 01:32:00,1.5679,1.5681,1.5678,1.568,2133600000.0
2008-03-27 01:33:00,1.5678,1.568,1.5678,1.568,2133600000.0
2008-03-27 01:34:00,1.5681,1.5682,1.568,1.568,2133600000.0
2008-03-27 01:35:00,1.5679,1.568,1.5679,1.568,2133600000.0
2008-03-27 01:36:00,1.5681,1.5682,1.5681,1.5681,2133600000.0
2008-03-27 01:37:00,1.5682,1.5686,1.5682,1.5684,2133600000.0
2008-03-27 01:38:00,1.5675,1.5676,1.5675,1.5675,2133600000.0
2008-03-27 01:39:00,1.5675,1.56815,1.5675,1.56815,1560400000.0
2008-03-27 01:40:00,1.56815,1.5683,1.5681,1.5682,1293100000.0
2008-03-27 01:41:00,1.5682,1.5684,1.56815,1.5684,212500000.0
2008-03-27 01:42:00,1.5684,1.5685,1.56835,1.5685,1952700000.0
2008-03-27 01:43:00,1.5685,1.5687,1.5682,1.5684,1595200000.0
2008-03-27 01:44:00,1.5684,1.56845,1.5684,1.5684,1137300002.0
2008-03-27 01:45:00,1.5684,1.5684,1.56835,1.5684,314800000.0
2008-03-27 01:46:00,1.5685,1.5685,1.5681,1.5683,465000000.0
2008-03-27 01:47:00,1.5682,1.5683,1.5681,1.5683,465000000.0
2008-03-27 01:48:00,1.56855,1.56855,1.5684,1.5684,465000000.0
2008-03-27 01:49:00,1.5684,1.5689,1.5684,1.5689,100800000.0
2008-03-27 01:50:00,1.5689,1.569,1.56855,1.56855,110100000.0
2008-03-27 01:51:00,1.5685,1.5687,1.5684,1.5686,151800000.0
2008-03-27 01:52:00,1.5685,1.5686,1.5681,1.5682,151800000.0
2008-03-27 01:53:00,1.5681,1.5686,1.5681,1.5682,151800000.0
2008-03-27 01:54:00,1.5685,1.5691,1.5685,1.56885,151800000.0
2008-03-27 01:55:00,1.5682,1.5682,1.5679,1.5679,1897400000.0
2008-03-27 01:56:00,1.568,1.5683,1.5678,1.5681,1897400000.0
2008-03-27 01:57:00,1.568,1.5681,1.5678,1.568,1897400000.0
2008-03-27 01:58:00,1.5679,1.568,1.5678,1.5678,1897400000.0
2008-03-27 01:59:00,1.56845,1.5692,1.56845,1.56865,1897400000.0
2008-03-27 02:00:00,1.56865,1.56875,1.56865,1.56875,412700000.0
2008-03-27 02:01:00,1.56875,1.56875,1.56845,1.5686,420800000.0
2008-03-27 02:02:00,1.5686,1.56885,1.5685,1.56885,184600000.0
2008-03-27 02:03:00,1.56885,1.5689,1.5685,1.56855,206800000.0
2008-03-27 02:04:00,1.5686,1.5689,1.5686,1.5688,354000000.0
2008-03-27 02:05:00,1.5688,1.5688,1.56875,1.56875,899600000.0
2008-03-27 02:06:00,1.56875,1.56885,1.56875,1.5688,1082100000.0
2008-03-27 02:07:00,1.5688,1.5689,1.5688,1.5688,841900000.0
2008-03-27 02:08:00,1.5688,1.5688,1.5687,1.5688,860500000.0
2008-03-27 02:09:00,1.5688,1.569,1.5688,1.5688,867300000.0
2008-03-27 02:10:00,1.5688,1.56895,1.5688,1.5689,883200000.0
2008-03-27 02:11:00,1.5689,1.5692,1.5688,1.56895,843200000.0
2008-03-27 02:12:00,1.56895,1.5691,1.5688,1.5688,137200000.0
2008-03-27 02:13:00,1.5688,1.5691,1.56855,1.56855,758700000.0
2008-03-27 02:14:00,1.56855,1.5686,1.56855,1.5686,261100000.0
2008-03-27 02:15:00,1.5686,1.5688,1.56855,1.5688,105500000.0
2008-03-27 02:16:00,1.5688,1.569,1.5688,1.5689,467100000.0
2008-03-27 02:17:00,1.5689,1.5689,1.5687,1.5687,46800000.0
2008-03-27 02:18:00,1.5687,1.5688,1.5687,1.5688,96900000.0
2008-03-27 02:19:00,1.5688,1.56895,1.5688,1.56895,70900000.0
2008-03-27 02:20:00,1.56895,1.569,1.5687,1.5689,114400000.0
2008-03-27 02:21:00,1.5689,1.5691,1.5688,1.5688,68700000.0
2008-03-27 02:22:00,1.5688,1.5689,1.5688,1.5688,47000000.0
2008-03-27 02:23:00,1.5688,1.5689,1.56855,1.56855,57000000.0
2008-03-27 02:24:00,1.56855,1.5688,1.56845,1.56845,306200000.0
2008-03-27 02:25:00,1.56845,1.5685,1.5684,1.5684,104400000.0
2008-03-27 02:26:00,1.5684,1.5684,1.5683,1.5683,55400000.0
2008-03-27 02:27:00,1.5683,1.5684,1.56825,1.56825,201100000.0
2008-03-27 02:28:00,1.56825,1.56825,1.56825,1.56825,445200000.0
2008-03-27 02:29:00,1.56825,1.56855,1.56805,1.5681,356400000.0
2008-03-27 02:30:00,1.5681,1.5684,1.56805,1.5681,1267100000.0
2008-03-27 02:31:00,1.5681,1.5681,1.5678,1.5678,1069800000.0
2008-03-27 02:32:00,1.5678,1.56815,1.5678,1.5679,737200000.0
2008-03-27 02:33:00,1.56795,1.568,1.5678,1.56795,515700000.0
2008-03-27 02:34:00,1.56795,1.568,1.5678,1.5678,905600000.0
2008-03-27 02:35:00,1.5678,1.568,1.5677,1.56795,696900000.0
2008-03-27 02:36:00,1.56795,1.5682,1.56795,1.5681,590800000.0
2008-03-27 02:37:00,1.5681,1.5685,1.5681,1.5682,125800000.0
2008-03-27 02:38:00,1.5682,1.5684,1.56815,1.5684,68500000.0
2008-03-27 02:39:00,1.5684,1.5688,1.5683,1.5683,688900000.0
2008-03-27 02:40:00,1.5683,1.5685,1.56815,1.56815,189500000.0
2008-03-27 02:41:00,1.56815,1.56835,1.5681,1.56835,67400000.0
2008-03-27 02:42:00,1.5685,1.5686,1.5682,1.5684,404200000.0
2008-03-27 02:43:00,1.5684,1.5684,1.5682,1.5682,93500000.0
2008-03-27 02:44:00,1.5682,1.5686,1.56805,1.5686,82600000.0
2008-03-27 02:45:00,1.5686,1.5687,1.5682,1.5682,193600000.0
2008-03-27 02:46:00,1.5682,1.5683,1.56815,1.5683,206000000.0
2008-03-27 02:47:00,1.5683,1.56835,1.56815,1.56835,111600000.0
2008-03-27 02:48:00,1.56835,1.56845,1.56835,1.56845,172800000.0
2008-03-27 02:49:00,1.56845,1.5687,1.56845,1.5687,181800000.0
2008-03-27 02:50:00,1.5687,1.5689,1.5686,1.5686,183700000.0
2008-03-27 02:51:00,1.5686,1.5686,1.5684,1.5684,99300000.0
2008-03-27 02:52:00,1.5684,1.5686,1.56815,1.5683,207400000.0
2008-03-27 02:53:00,1.5683,1.5688,1.5682,1.5686,251100000.0
2008-03-27 02:54:00,1.5686,1.5686,1.56805,1.5683,48200000.0
2008-03-27 02:55:00,1.5683,1.5683,1.5679,1.5681,109100000.0
2008-03-27 02:56:00,1.5681,1.56835,1.56775,1.56815,871600000.0
2008-03-27 02:57:00,1.56815,1.5682,1.56775,1.56775,252100000.0
2008-03-27 02:58:00,1.56775,1.568,1.56775,1.56775,270400000.0
2008-03-27 02:59:00,1.56775,1.5679,1.56775,1.5678,231200000.0
2008-03-27 03:00:00,1.5678,1.568,1.56775,1.5678,67800000.0
2008-03-27 03:01:00,1.5678,1.5681,1.56775,1.568,127800000.0
2008-03-27 03:02:00,1.568,1.5681,1.56795,1.56805,65800000.0
2008-03-27 03:03:00,1.56805,1.5681,1.5679,1.5679,81400000.0
2008-03-27 03:04:00,1.5679,1.56805,1.56705,1.56745,232100000.0
2008-03-27 03:05:00,1.56745,1.5675,1.56705,1.56705,323500000.0
2008-03-27 03:06:00,1.56705,1.5673,1.5666,1.56705,689700000.0
2008-03-27 03:07:00,1.56705,1.5673,1.56695,1.56695,265200000.0
2008-03-27 03:08:00,1.56695,1.5672,1.56695,1.5672,65100000.0
2008-03-27 03:09:00,1.5672,1.5672,1.56695,1.56695,253900000.0
2008-03-27 03:10:00,1.56695,1.5671,1.56695,1.56705,1978400000.0
2008-03-27 03:11:00,1.56705,1.5673,1.56695,1.56695,640900000.0
2008-03-27 03:12:00,1.56695,1.5673,1.56635,1.56725,212700000.0
2008-03-27 03:13:00,1.56725,1.5676,1.56715,1.5676,54700000.0
2008-03-27 03:14:00,1.5677,1.5681,1.5673,1.56765,364500000.0
2008-03-27 03:15:00,1.56765,1.5679,1.5676,1.56775,1009200000.0
2008-03-27 03:16:00,1.56775,1.5681,1.56775,1.5681,945400000.0
2008-03-27 03:17:00,1.5681,1.56815,1.5676,1.56775,144500000.0
2008-03-27 03:18:00,1.5678,1.5684,1.56755,1.5681,231200000.0
2008-03-27 03:19:00,1.5681,1.56825,1.5681,1.5681,44600000.0
2008-03-27 03:20:00,1.5681,1.5681,1.56765,1.56765,46600000.0
2008-03-27 03:21:00,1.56765,1.5677,1.56725,1.5677,73200000.0
2008-03-27 03:22:00,1.5677,1.5677,1.56735,1.56745,588500000.0
2008-03-27 03:23:00,1.56745,1.56745,1.56725,1.56735,829200000.0
2008-03-27 03:24:00,1.56735,1.5675,1.56735,1.56745,1573400000.0
2008-03-27 03:25:00,1.56745,1.56745,1.56725,1.56745,1428300000.0
2008-03-27 03:26:00,1.56745,1.56745,1.56745,1.56745,978300000.0
2008-03-27 03:27:00,1.56745,1.56755,1.56745,1.56755,789900000.0
2008-03-27 03:28:00,1.56755,1.56785,1.56755,1.56765,184300000.0
2008-03-27 03:29:00,1.5677,1.5677,1.5675,1.56755,361100000.0
2008-03-27 03:30:00,1.5656,1.5658,1.5656,1.5658,1978300000.0
2008-03-27 03:31:00,1.56745,1.5675,1.56745,1.56745,1978300000.0
2008-03-27 03:32:00,1.5657,1.5658,1.5656,1.5657,805700000.0
2008-03-27 03:33:00,1.56745,1.56755,1.56745,1.56755,805700000.0
2008-03-27 03:34:00,1.56755,1.5676,1.56755,1.5676,908500000.0
2008-03-27 03:35:00,1.5676,1.5676,1.56745,1.56755,1215700000.0
2008-03-27 03:36:00,1.56755,1.5678,1.56735,1.5674,1191200000.0
2008-03-27 03:37:00,1.56735,1.56765,1.56735,1.56755,1351100000.0
2008-03-27 03:38:00,1.56755,1.5676,1.5675,1.5676,1327400000.0
2008-03-27 03:39:00,1.5676,1.5677,1.56755,1.5676,699400000.0
2008-03-27 03:40:00,1.5676,1.5676,1.56755,1.56755,123400000.0
2008-03-27 03:41:00,1.56755,1.5677,1.56755,1.5677,149600000.0
2008-03-27 03:42:00,1.5677,1.56785,1.56755,1.56755,632800000.0
2008-03-27 03:43:00,1.56755,1.56785,1.56755,1.56775,897300000.0
2008-03-27 03:44:00,1.56775,1.5678,1.56715,1.56725,373000000.0
2008-03-27 03:45:00,1.56725,1.56725,1.56635,1.5666,239900000.0
2008-03-27 03:46:00,1.5666,1.5667,1.56595,1.56655,554400000.0
2008-03-27 03:47:00,1.56655,1.56665,1.5661,1.5661,176400000.0
2008-03-27 03:48:00,1.5661,1.5662,1.56595,1.56595,146100000.0
2008-03-27 03:49:00,1.56595,1.56595,1.5656,1.5657,279000000.0
2008-03-27 03:50:00,1.56575,1.56575,1.5657,1.56575,1531700000.0
2008-03-27 03:51:00,1.56575,1.566,1.56575,1.5659,212700000.0
2008-03-27 03:52:00,1.5659,1.566,1.5659,1.566,275400000.0
2008-03-27 03:53:00,1.566,1.566,1.56585,1.56585,444600000.0
2008-03-27 03:54:00,1.56585,1.56585,1.5658,1.56585,790700000.0
2008-03-27 03:55:00,1.56585,1.56585,1.56585,1.56585,1704000000.0
2008-03-27 03:56:00,1.56585,1.56595,1.5658,1.56585,1028000000.0
2008-03-27 03:57:00,1.56585,1.5661,1.5658,1.56585,1198900000.0
2008-03-27 03:58:00,1.56585,1.5661,1.56585,1.56585,704500000.0
2008-03-27 03:59:00,1.56585,1.566,1.56585,1.56595,320400000.0
2008-03-27 04:00:00,1.56595,1.56595,1.5659,1.56595,94100000.0
2008-03-27 04:01:00,1.56595,1.566,1.5659,1.56595,267400000.0
2008-03-27 04:02:00,1.56595,1.56625,1.56585,1.56595,1024600000.0
2008-03-27 04:03:00,1.56595,1.5661,1.56585,1.56585,353800000.0
2008-03-27 04:04:00,1.56585,1.56595,1.56585,1.56595,1875600000.0
2008-03-27 04:05:00,1.56595,1.5661,1.56585,1.56595,940400000.0
2008-03-27 04:06:00,1.56595,1.56605,1.56585,1.56585,1643600000.0
2008-03-27 04:07:00,1.56585,1.5659,1.56565,1.56565,568800000.0
2008-03-27 04:08:00,1.56565,1.56595,1.56565,1.5659,1557600000.0
2008-03-27 04:09:00,1.5659,1.56595,1.56585,1.56585,983000000.0
2008-03-27 04:10:00,1.56585,1.566,1.56585,1.56595,1907600000.0
2008-03-27 04:11:00,1.56595,1.5662,1.5659,1.56595,1507400000.0
2008-03-27 04:12:00,1.56595,1.566,1.56565,1.56565,933100000.0
2008-03-27 04:13:00,1.56575,1.56585,1.56565,1.56575,1853100000.0
2008-03-27 04:14:00,1.56575,1.5658,1.56565,1.56565,565400000.0
2008-03-27 04:15:00,1.56565,1.5658,1.56555,1.56565,356000000.0
2008-03-27 04:16:00,1.56565,1.5659,1.56545,1.5659,1368400000.0
2008-03-27 04:17:00,1.5659,1.5659,1.56555,1.5659,1981200000.0
2008-03-27 04:18:00,1.5659,1.566,1.56575,1.56585,186100000.0
2008-03-27 04:19:00,1.56585,1.56585,1.56565,1.56575,1466700000.0
2008-03-27 04:20:00,1.5661,1.5662,1.5661,1.5661,929700000.0
2008-03-27 04:21:00,1.56565,1.56575,1.56545,1.56565,929700000.0
2008-03-27 04:22:00,1.5657,1.5658,1.5657,1.5658,1456400000.0
2008-03-27 04:23:00,1.5657,1.5657,1.5655,1.5656,1456400000.0
2008-03-27 04:24:00,1.5655,1.5661,1.5655,1.5661,1456400000.0
2008-03-27 04:25:00,1.56555,1.5657,1.56545,1.56545,1456400000.0
2008-03-27 04:26:00,1.56545,1.5655,1.56535,1.56535,602200000.0
2008-03-27 04:27:00,1.56535,1.56585,1.56535,1.5658,197900000.0
2008-03-27 04:28:00,1.5658,1.5661,1.5658,1.566,85100000.0
2008-03-27 04:29:00,1.566,1.566,1.5657,1.5657,123900000.0
2008-03-27 04:30:00,1.5657,1.5657,1.56555,1.5657,1154900000.0
2008-03-27 04:31:00,1.5657,1.5657,1.56535,1.5656,555100000.0
2008-03-27 04:32:00,1.5656,1.56565,1.5654,1.5654,700700000.0
2008-03-27 04:33:00,1.5654,1.5659,1.56535,1.56535,515900000.0
2008-03-27 04:34:00,1.56535,1.56595,1.56535,1.56575,1036800000.0
2008-03-27 04:35:00,1.56575,1.56585,1.56565,1.5657,806000000.0
2008-03-27 04:36:00,1.5657,1.5659,1.56565,1.56565,47200000.0
2008-03-27 04:37:00,1.56565,1.5658,1.56565,1.56575,1497300000.0
2008-03-27 04:38:00,1.56575,1.56575,1.5657,1.56575,44400000.0
2008-03-27 04:39:00,1.56575,1.56575,1.5657,1.5657,43400000.0
2008-03-27 04:40:00,1.5657,1.56575,1.56565,1.56565,1191100000.0
2008-03-27 04:41:00,1.56565,1.5657,1.56545,1.5656,275900000.0
2008-03-27 04:42:00,1.5656,1.5659,1.56555,1.56585,73600000.0
2008-03-27 04:43:00,1.5659,1.56595,1.56545,1.56545,205000000.0
2008-03-27 04:44:00,1.56545,1.56585,1.56545,1.56565,812400000.0
2008-03-27 04:45:00,1.56565,1.5661,1.56565,1.56595,636700000.0
2008-03-27 04:46:00,1.56595,1.56615,1.56585,1.56585,272800000.0
2008-03-27 04:47:00,1.56585,1.56585,1.56545,1.56575,1453000000.0
2008-03-27 04:48:00,1.56575,1.56575,1.56555,1.56555,898000000.0
2008-03-27 04:49:00,1.56555,1.56605,1.56545,1.56565,1001200000.0
2008-03-27 04:50:00,1.56565,1.56565,1.56555,1.56565,1325400000.0
2008-03-27 04:51:00,1.56565,1.56565,1.56535,1.56535,262600000.0
2008-03-27 04:52:00,1.56535,1.56535,1.56525,1.56535,269000000.0
2008-03-27 04:53:00,1.56535,1.56545,1.56535,1.5654,480800000.0
2008-03-27 04:54:00,1.5654,1.5655,1.56535,1.5655,1284900000.0
2008-03-27 04:55:00,1.5655,1.5656,1.5655,1.5656,56000000.0
2008-03-27 04:56:00,1.5656,1.5659,1.5656,1.5657,43200000.0
2008-03-27 04:57:00,1.5657,1.5658,1.5657,1.5658,43400000.0
2008-03-27 04:58:00,1.5658,1.5658,1.5658,1.5658,43400000.0
2008-03-27 04:59:00,1.5658,1.5661,1.5658,1.5658,57000000.0
2008-03-27 05:00:00,1.5658,1.5661,1.56565,1.566,109200000.0
2008-03-27 05:01:00,1.566,1.566,1.5657,1.5657,47600000.0
2008-03-27 05:02:00,1.5657,1.566,1.56565,1.5659,51100000.0
2008-03-27 05:03:00,1.5659,1.5659,1.56565,1.5657,43600000.0
2008-03-27 05:04:00,1.5657,1.5661,1.5657,1.5661,44400000.0
2008-03-27 05:05:00,1.5661,1.5661,1.56585,1.56585,583600000.0
2008-03-27 05:06:00,1.56585,1.5659,1.56585,1.5659,795600000.0
2008-03-27 05:07:00,1.5659,1.5659,1.5658,1.56585,81700000.0
2008-03-27 05:08:00,1.56585,1.5659,1.5655,1.5658,266700000.0
2008-03-27 05:09:00,1.5658,1.5658,1.5657,1.5658,43800000.0
2008-03-27 05:10:00,1.5658,1.56595,1.56555,1.56555,649100000.0
2008-03-27 05:11:00,1.56555,1.56565,1.56555,1.56565,1296600000.0
2008-03-27 05:12:00,1.56565,1.5657,1.56555,1.5657,1229100000.0
2008-03-27 05:13:00,1.5657,1.566,1.5657,1.5658,83400000.0
2008-03-27 05:14:00,1.5658,1.5661,1.5658,1.5661,45200000.0
2008-03-27 05:15:00,1.5661,1.5661,1.5661,1.5661,43200000.0
2008-03-27 05:16:00,1.5661,1.56615,1.5658,1.5658,67600000.0
2008-03-27 05:17:00,1.5658,1.5659,1.5658,1.5658,84200000.0
2008-03-27 05:18:00,1.5658,1.5659,1.5658,1.5658,81400000.0
2008-03-27 05:19:00,1.5658,1.5658,1.5658,1.5658,43600000.0
2008-03-27 05:20:00,1.5658,1.5658,1.5658,1.5658,43000000.0
2008-03-27 05:21:00,1.5658,1.5658,1.5657,1.5657,43400000.0
2008-03-27 05:22:00,1.5657,1.5661,1.56565,1.5659,50000000.0
2008-03-27 05:23:00,1.56565,1.5659,1.56545,1.56545,97400000.0
2008-03-27 05:24:00,1.56545,1.56595,1.56545,1.56545,583500000.0
2008-03-27 05:25:00,1.56545,1.56545,1.56545,1.56545,792000000.0
2008-03-27 05:26:00,1.56545,1.56545,1.56545,1.56545,817500000.0
2008-03-27 05:27:00,1.56545,1.56615,1.56545,1.56615,664100000.0
2008-03-27 05:28:00,1.56615,1.56645,1.56615,1.5662,921300000.0
2008-03-27 05:29:00,1.5662,1.5663,1.56615,1.5663,221500000.0
2008-03-27 05:30:00,1.5663,1.56665,1.56615,1.56615,1748700000.0
2008-03-27 05:31:00,1.56615,1.56655,1.56575,1.56635,1342700000.0
2008-03-27 05:32:00,1.56635,1.56665,1.56615,1.56655,470600000.0
2008-03-27 05:33:00,1.56655,1.56685,1.56635,1.56645,278000000.0
2008-03-27 05:34:00,1.56645,1.56645,1.56645,1.56645,306500000.0
2008-03-27 05:35:00,1.56645,1.56665,1.56645,1.56665,867900000.0
2008-03-27 05:36:00,1.56665,1.56665,1.56645,1.56645,931000000.0
2008-03-27 05:37:00,1.56645,1.56645,1.56645,1.56645,349700000.0
2008-03-27 05:38:00,1.56645,1.56675,1.56615,1.56615,164100000.0
2008-03-27 05:39:00,1.56615,1.56655,1.56585,1.5665,592000000.0
2008-03-27 05:40:00,1.5665,1.5671,1.5665,1.56707,235000000.0
2008-03-27 05:41:00,1.56688,1.56688,1.56635,1.56645,263300000.0
2008-03-27 05:42:00,1.5659,1.566,1.5659,1.566,43400000.0
2008-03-27 05:43:00,1.5664,1.5664,1.5664,1.5664,43400000.0
2008-03-27 05:44:00,1.5664,1.5664,1.56635,1.56635,95800000.0
2008-03-27 05:45:00,1.5661,1.5664,1.5661,1.5661,1027800000.0
2008-03-27 05:46:00,1.56635,1.56635,1.56625,1.56635,1027800000.0
2008-03-27 05:47:00,1.56635,1.56635,1.5661,1.56635,1713100000.0
2008-03-27 05:48:00,1.56635,1.56635,1.566,1.5661,1906900000.0
2008-03-27 05:49:00,1.5661,1.5665,1.5657,1.5664,526300000.0
2008-03-27 05:50:00,1.5664,1.5664,1.56575,1.5661,970300000.0
2008-03-27 05:51:00,1.5661,1.5662,1.5657,1.5657,47500000.0
2008-03-27 05:52:00,1.5657,1.5663,1.56565,1.5663,86600000.0
2008-03-27 05:53:00,1.5663,1.5663,1.56575,1.56575,328800000.0
2008-03-27 05:54:00,1.56575,1.566,1.56575,1.56575,517800000.0
2008-03-27 05:55:00,1.56575,1.56575,1.56535,1.56545,131000000.0
2008-03-27 05:56:00,1.56545,1.56635,1.56545,1.56635,617600000.0
2008-03-27 05:57:00,1.5655,1.56655,1.5655,1.56595,111900000.0
2008-03-27 05:58:00,1.56595,1.5662,1.56535,1.56565,535800000.0
2008-03-27 05:59:00,1.56565,1.56595,1.5655,1.5659,67200000.0
2008-03-27 06:00:00,1.5659,1.5659,1.56565,1.56565,412000000.0
2008-03-27 06:01:00,1.56575,1.56575,1.56545,1.5655,413300000.0
2008-03-27 06:02:00,1.56555,1.5663,1.56555,1.56595,275000000.0
2008-03-27 06:03:00,1.56595,1.56615,1.56575,1.56575,147200000.0
2008-03-27 06:04:00,1.56575,1.5664,1.56575,1.56605,408900000.0
2008-03-27 06:05:00,1.56605,1.5661,1.56605,1.5661,43000000.0
2008-03-27 06:06:00,1.5661,1.56645,1.56575,1.56575,79200000.0
2008-03-27 06:07:00,1.56575,1.56595,1.56575,1.5659,1065000000.0
2008-03-27 06:08:00,1.5659,1.5659,1.56575,1.56575,218900000.0
2008-03-27 06:09:00,1.56575,1.56575,1.56575,1.56575,431000000.0
2008-03-27 06:10:00,1.56575,1.56595,1.56565,1.56595,828900000.0
2008-03-27 06:11:00,1.56595,1.56655,1.56565,1.5663,177800000.0
2008-03-27 06:12:00,1.56605,1.56635,1.56575,1.5658,421600000.0
2008-03-27 06:13:00,1.5658,1.5659,1.56575,1.56575,134600000.0
2008-03-27 06:14:00,1.56575,1.56575,1.5654,1.56555,474000000.0
2008-03-27 06:15:00,1.56555,1.56575,1.5655,1.5657,899700000.0
2008-03-27 06:16:00,1.5657,1.5657,1.56525,1.5656,94900000.0
2008-03-27 06:17:00,1.5656,1.5658,1.5655,1.5655,53000000.0
2008-03-27 06:18:00,1.5655,1.566,1.5655,1.5658,67200000.0
2008-03-27 06:19:00,1.5658,1.5658,1.56535,1.56555,169500000.0
2008-03-27 06:20:00,1.56555,1.5658,1.56555,1.5658,43600000.0
2008-03-27 06:21:00,1.5658,1.5659,1.5658,1.5658,43200000.0
2008-03-27 06:22:00,1.5658,1.56595,1.56555,1.5659,607800000.0
2008-03-27 06:23:00,1.5659,1.56645,1.56575,1.56575,231700000.0
2008-03-27 06:25:00,1.5658,1.56595,1.56575,1.5658,94900000.0
2008-03-27 06:26:00,1.5658,1.5658,1.5658,1.5658,43400000.0
2008-03-27 06:27:00,1.5658,1.56595,1.56565,1.56595,66000000.0
2008-03-27 06:28:00,1.56595,1.56615,1.56575,1.5658,168700000.0
2008-03-27 06:29:00,1.5658,1.56615,1.56565,1.5658,69500000.0
2008-03-27 06:30:00,1.5658,1.56605,1.56575,1.566,90900000.0
2008-03-27 06:31:00,1.566,1.566,1.56575,1.5658,61800000.0
2008-03-27 06:32:00,1.5658,1.56605,1.5658,1.56605,94200000.0
2008-03-27 06:33:00,1.56605,1.56605,1.56575,1.5658,297300000.0
2008-03-27 06:34:00,1.5658,1.56615,1.56575,1.5658,469400000.0
2008-03-27 06:35:00,1.5658,1.56595,1.56575,1.56585,635900000.0
2008-03-27 06:36:00,1.56585,1.5659,1.56585,1.5659,384000000.0
2008-03-27 06:37:00,1.5659,1.5659,1.56565,1.56585,326500000.0
2008-03-27 06:38:00,1.56585,1.56595,1.56585,1.56585,175400000.0
2008-03-27 06:39:00,1.56585,1.56615,1.56585,1.56585,118700000.0
2008-03-27 06:40:00,1.56585,1.56615,1.56585,1.56585,120800000.0
2008-03-27 06:41:00,1.56585,1.56585,1.56585,1.56585,43200000.0
2008-03-27 06:42:00,1.56585,1.56585,1.56585,1.56585,43800000.0
2008-03-27 06:43:00,1.56585,1.56585,1.56585,1.56585,43400000.0
2008-03-27 06:44:00,1.56585,1.5662,1.56585,1.566,44200000.0
2008-03-27 06:45:00,1.566,1.56635,1.56595,1.56595,196000000.0
2008-03-27 06:46:00,1.56595,1.56615,1.56565,1.56595,1820000000.0
2008-03-27 06:47:00,1.5662,1.5662,1.5661,1.5662,946600000.0
2008-03-27 06:48:00,1.56595,1.56625,1.56595,1.56605,946600000.0
2008-03-27 06:49:00,1.56605,1.56615,1.56595,1.56615,2047100000.0
2008-03-27 06:50:00,1.56615,1.56625,1.566,1.56625,224200000.0
2008-03-27 06:51:00,1.56625,1.5665,1.5662,1.5662,1134600000.0
2008-03-27 06:52:00,1.5662,1.56635,1.5662,1.56635,394200000.0
2008-03-27 06:53:00,1.5662,1.5662,1.56615,1.5662,238600000.0
2008-03-27 06:54:00,1.5662,1.5662,1.56605,1.56605,376700000.0
2008-03-27 06:55:00,1.56605,1.56625,1.56605,1.5661,247100000.0
2008-03-27 06:56:00,1.5661,1.5665,1.56605,1.5661,514600000.0
2008-03-27 06:57:00,1.5661,1.5663,1.5661,1.5663,51200000.0
2008-03-27 06:58:00,1.5663,1.5663,1.56605,1.5661,127200000.0
2008-03-27 06:59:00,1.5661,1.5663,1.5661,1.5662,47200000.0
2008-03-27 07:00:00,1.5662,1.5662,1.56605,1.56605,168800000.0
2008-03-27 07:01:00,1.56605,1.56635,1.56565,1.5659,1058800000.0
2008-03-27 07:02:00,1.5659,1.56645,1.5659,1.5659,60200000.0
2008-03-27 07:03:00,1.5659,1.56615,1.56585,1.56585,349200000.0
2008-03-27 07:04:00,1.56585,1.56585,1.56585,1.56585,349600000.0
2008-03-27 07:05:00,1.56585,1.5661,1.56585,1.56585,500700000.0
2008-03-27 07:06:00,1.56585,1.5661,1.56585,1.56585,439100000.0
2008-03-27 07:07:00,1.56585,1.5661,1.56585,1.5661,67400000.0
2008-03-27 07:08:00,1.5661,1.5661,1.56595,1.56595,47700000.0
2008-03-27 07:09:00,1.56585,1.56595,1.5656,1.56565,1125300000.0
2008-03-27 07:10:00,1.56565,1.56575,1.5656,1.56565,1573400000.0
2008-03-27 07:11:00,1.56565,1.5657,1.56565,1.56565,1884800000.0
2008-03-27 07:12:00,1.56565,1.5658,1.5656,1.5656,1043500000.0
2008-03-27 07:13:00,1.5656,1.5658,1.5656,1.5656,1035300000.0
2008-03-27 07:14:00,1.56565,1.56595,1.5656,1.56585,781400000.0
2008-03-27 07:15:00,1.56585,1.5659,1.56585,1.5659,300200000.0
2008-03-27 07:16:00,1.5659,1.5662,1.56585,1.56605,187600000.0
2008-03-27 07:17:00,1.56605,1.56655,1.56605,1.56615,275200000.0
2008-03-27 07:18:00,1.56615,1.56615,1.56615,1.56615,407100000.0
2008-03-27 07:19:00,1.56615,1.56615,1.56615,1.56615,497900000.0
2008-03-27 07:20:00,1.56615,1.56615,1.56615,1.56615,377100000.0
2008-03-27 07:21:00,1.56615,1.5664,1.56615,1.5663,430400000.0
2008-03-27 07:22:00,1.5663,1.56645,1.5663,1.56645,1588000000.0
2008-03-27 07:23:00,1.56645,1.5665,1.56625,1.56645,1445400000.0
2008-03-27 07:24:00,1.56645,1.56645,1.56645,1.56645,1728000000.0
2008-03-27 07:25:00,1.56645,1.56645,1.56645,1.56645,1768000000.0
2008-03-27 07:26:00,1.56645,1.5666,1.56645,1.5665,542200000.0
2008-03-27 07:27:00,1.5665,1.56655,1.5665,1.56655,603900000.0
2008-03-27 07:28:00,1.56655,1.56655,1.56655,1.56655,1747200000.0
2008-03-27 07:29:00,1.56655,1.56655,1.56655,1.56655,1816000000.0
2008-03-27 07:30:00,1.56655,1.56655,1.56655,1.56655,1768800000.0
2008-03-27 07:31:00,1.56655,1.56655,1.56625,1.5663,393400000.0
2008-03-27 07:32:00,1.5663,1.5664,1.56595,1.56615,213700000.0
2008-03-27 07:33:00,1.56615,1.5664,1.56615,1.5663,424100000.0
2008-03-27 07:34:00,1.5663,1.5664,1.5659,1.566,1029600000.0
2008-03-27 07:35:00,1.566,1.5664,1.56595,1.5661,119100000.0
2008-03-27 07:36:00,1.5661,1.5662,1.56595,1.566,203100000.0
2008-03-27 07:37:00,1.566,1.56605,1.566,1.56605,95400000.0
2008-03-27 07:38:00,1.56605,1.56625,1.56595,1.56625,167700000.0
2008-03-27 07:39:00,1.56625,1.56645,1.56595,1.566,64200000.0
2008-03-27 07:40:00,1.566,1.5664,1.566,1.56605,1438200000.0
2008-03-27 07:41:00,1.5661,1.56645,1.56605,1.5661,1669200000.0
2008-03-27 07:42:00,1.5661,1.5662,1.566,1.56605,512000000.0
2008-03-27 07:43:00,1.56605,1.56605,1.56605,1.56605,2014800000.0
2008-03-27 07:44:00,1.56605,1.5661,1.566,1.56605,1877700000.0
2008-03-27 07:45:00,1.56605,1.56605,1.56605,1.56605,1997600000.0
2008-03-27 07:46:00,1.56605,1.5662,1.56605,1.56605,327100000.0
2008-03-27 07:47:00,1.56605,1.5663,1.56605,1.5661,348700000.0
2008-03-27 07:48:00,1.5661,1.5663,1.5656,1.56595,787600000.0
2008-03-27 07:49:00,1.56595,1.56625,1.5656,1.56565,295200000.0
2008-03-27 07:50:00,1.56565,1.56655,1.56565,1.56655,57500000.0
2008-03-27 07:51:00,1.56655,1.56655,1.56585,1.5664,319300000.0
2008-03-27 07:52:00,1.5664,1.5664,1.56605,1.56605,580400000.0
2008-03-27 07:53:00,1.56605,1.5663,1.56605,1.56625,115700000.0
2008-03-27 07:54:00,1.56625,1.5665,1.56575,1.56635,273200000.0
2008-03-27 07:55:00,1.56635,1.5664,1.56635,1.56635,210400000.0
2008-03-27 07:56:00,1.56635,1.5667,1.56635,1.5666,464700000.0
2008-03-27 07:57:00,1.5666,1.5667,1.56645,1.56645,519500000.0
2008-03-27 07:58:00,1.56645,1.56665,1.56645,1.56655,1071200000.0
2008-03-27 07:59:00,1.56655,1.5667,1.56655,1.56655,805800000.0
2008-03-27 08:00:00,1.56655,1.5671,1.56655,1.567,526200000.0
2008-03-27 08:01:00,1.567,1.56715,1.56695,1.56695,358600000.0
2008-03-27 08:02:00,1.56695,1.56735,1.56695,1.56725,241000000.0
2008-03-27 08:03:00,1.56715,1.5675,1.56715,1.5674,371900000.0
2008-03-27 08:04:00,1.5674,1.5675,1.567,1.567,286600000.0
2008-03-27 08:05:00,1.5671,1.5672,1.56695,1.56695,312000000.0
2008-03-27 08:06:00,1.56695,1.5674,1.56695,1.5674,78500000.0
2008-03-27 08:07:00,1.5674,1.5674,1.56715,1.56715,74100000.0
2008-03-27 08:08:00,1.56715,1.5674,1.56715,1.5674,366800000.0
2008-03-27 08:09:00,1.5674,1.5675,1.5672,1.5674,1151000000.0
2008-03-27 08:10:00,1.5674,1.5674,1.567,1.56705,1395500000.0
2008-03-27 08:11:00,1.56705,1.5671,1.567,1.56705,749100000.0
2008-03-27 08:12:00,1.56705,1.5674,1.56705,1.56705,1097600000.0
2008-03-27 08:13:00,1.56705,1.5673,1.567,1.5673,521500000.0
2008-03-27 08:14:00,1.5673,1.56765,1.5671,1.5672,761300000.0
2008-03-27 08:15:00,1.56745,1.5676,1.5671,1.5673,313800000.0
2008-03-27 08:16:00,1.5673,1.56745,1.5672,1.56745,68500000.0
2008-03-27 08:17:00,1.56745,1.5677,1.5672,1.5672,248900000.0
2008-03-27 08:18:00,1.5672,1.56775,1.5672,1.5674,295100000.0
2008-03-27 08:19:00,1.5674,1.56775,1.5673,1.5676,266300000.0
2008-03-27 08:20:00,1.5676,1.5676,1.5673,1.56735,1258900000.0
2008-03-27 08:21:00,1.56735,1.56735,1.5672,1.5672,51900000.0
2008-03-27 08:22:00,1.5672,1.56745,1.5671,1.5671,262800000.0
2008-03-27 08:23:00,1.5671,1.5671,1.56705,1.5671,56100000.0
2008-03-27 08:24:00,1.5671,1.5671,1.56705,1.56705,1795500000.0
2008-03-27 08:25:00,1.56705,1.5671,1.56705,1.56705,1593300000.0
2008-03-27 08:26:00,1.56705,1.5671,1.56705,1.5671,309800000.0
2008-03-27 08:27:00,1.5671,1.56735,1.56705,1.56705,165300000.0
2008-03-27 08:28:00,1.56705,1.5671,1.56705,1.5671,1100600000.0
2008-03-27 08:29:00,1.5671,1.5671,1.56705,1.5671,1095900000.0
2008-03-27 08:30:00,1.5671,1.5676,1.5671,1.56725,195800000.0
2008-03-27 08:31:00,1.56725,1.56755,1.56725,1.56745,192300000.0
2008-03-27 08:32:00,1.56745,1.5682,1.56745,1.5678,177500000.0
2008-03-27 08:33:00,1.5678,1.5678,1.5675,1.56775,170800000.0
2008-03-27 08:34:00,1.56775,1.56775,1.5673,1.5674,58100000.0
2008-03-27 08:35:00,1.5674,1.5677,1.56695,1.5673,77000000.0
2008-03-27 08:36:00,1.5674,1.5676,1.5673,1.5675,50100000.0
2008-03-27 08:37:00,1.5675,1.5675,1.56715,1.5674,365200000.0
2008-03-27 08:38:00,1.5674,1.56755,1.5674,1.56745,69600000.0
2008-03-27 08:39:00,1.56745,1.56765,1.5673,1.56745,79300000.0
2008-03-27 08:40:00,1.5674,1.56755,1.5674,1.5674,63600000.0
2008-03-27 08:41:00,1.56745,1.5675,1.56745,1.5675,43000000.0
2008-03-27 08:42:00,1.5675,1.5675,1.5672,1.56735,43400000.0
2008-03-27 08:43:00,1.56735,1.5675,1.56675,1.56675,209800000.0
2008-03-27 08:44:00,1.56675,1.5675,1.56675,1.56745,112400000.0
2008-03-27 08:45:00,1.56745,1.56805,1.5673,1.56795,59300000.0
2008-03-27 08:46:00,1.56795,1.56815,1.56785,1.56815,45700000.0
2008-03-27 08:47:00,1.56815,1.5685,1.56815,1.5682,78200000.0
2008-03-27 08:48:00,1.5682,1.5686,1.568,1.5681,65000000.0
2008-03-27 08:49:00,1.5681,1.56845,1.56755,1.56755,93000000.0
2008-03-27 08:50:00,1.56755,1.5676,1.5675,1.5676,58800000.0
2008-03-27 08:51:00,1.5676,1.56835,1.56745,1.56835,956600000.0
2008-03-27 08:52:00,1.56835,1.56835,1.56745,1.5677,105200000.0
2008-03-27 08:53:00,1.5677,1.568,1.5676,1.568,102000000.0
2008-03-27 08:54:00,1.568,1.5682,1.568,1.5682,51100000.0
2008-03-27 08:55:00,1.5682,1.5683,1.56805,1.56805,53000000.0
2008-03-27 08:56:00,1.56795,1.56815,1.56795,1.5681,353400000.0
2008-03-27 08:57:00,1.5681,1.56835,1.5681,1.5682,67700000.0
2008-03-27 08:58:00,1.5682,1.5685,1.5681,1.5685,69300000.0
2008-03-27 08:59:00,1.5685,1.56885,1.5685,1.56875,52000000.0
2008-03-27 09:00:00,1.56875,1.56895,1.5686,1.5687,75300000.0
2008-03-27 09:01:00,1.5687,1.5687,1.56825,1.5684,83100000.0
2008-03-27 09:02:00,1.5684,1.5685,1.568,1.5681,112700000.0
2008-03-27 09:03:00,1.5681,1.5686,1.5681,1.5686,74200000.0
2008-03-27 09:04:00,1.5686,1.5687,1.56855,1.56855,55800000.0
2008-03-27 09:05:00,1.5685,1.5685,1.5684,1.5684,70800000.0
2008-03-27 09:06:00,1.5684,1.5686,1.56835,1.56845,77800000.0
2008-03-27 09:07:00,1.56855,1.5688,1.56805,1.56835,101400000.0
2008-03-27 09:08:00,1.56835,1.56845,1.56815,1.56815,80000000.0
2008-03-27 09:09:00,1.56815,1.56835,1.568,1.56825,44000000.0
2008-03-27 09:10:00,1.56825,1.5684,1.5682,1.5682,107400000.0
2008-03-27 09:11:00,1.5682,1.5682,1.568,1.56805,45000000.0
2008-03-27 09:12:00,1.56805,1.56815,1.568,1.5681,52600000.0
2008-03-27 09:13:00,1.56805,1.5681,1.568,1.56805,122200000.0
2008-03-27 09:14:00,1.56805,1.56805,1.5675,1.56775,74300000.0
2008-03-27 09:15:00,1.56775,1.5678,1.56775,1.5678,60000000.0
2008-03-27 09:16:00,1.5678,1.5679,1.56775,1.5678,51800000.0
2008-03-27 09:17:00,1.5678,1.5679,1.5678,1.5679,73500000.0
2008-03-27 09:18:00,1.5679,1.5679,1.5676,1.5676,74900000.0
2008-03-27 09:19:00,1.5676,1.5678,1.5676,1.56765,61500000.0
2008-03-27 09:20:00,1.56765,1.5677,1.56765,1.56765,59200000.0
2008-03-27 09:21:00,1.56765,1.56765,1.5676,1.5676,47000000.0
2008-03-27 09:22:00,1.5676,1.5676,1.5676,1.5676,66400000.0
2008-03-27 09:23:00,1.5676,1.5676,1.5672,1.5672,53600000.0
2008-03-27 09:24:00,1.5672,1.5675,1.5671,1.5675,90900000.0
2008-03-27 09:25:00,1.5675,1.5676,1.56745,1.5675,65800000.0
2008-03-27 09:26:00,1.5675,1.5677,1.5674,1.5676,126300000.0
2008-03-27 09:27:00,1.5676,1.56785,1.5676,1.5678,96500000.0
2008-03-27 09:28:00,1.5678,1.5679,1.56755,1.5676,202500000.0
2008-03-27 09:29:00,1.5676,1.5677,1.5676,1.5676,63000000.0
2008-03-27 09:30:00,1.5676,1.5677,1.5673,1.56735,51800000.0
2008-03-27 09:31:00,1.56735,1.56765,1.56725,1.56755,380900000.0
2008-03-27 09:32:00,1.56755,1.56765,1.56745,1.56765,701200000.0
2008-03-27 09:33:00,1.56765,1.56765,1.5672,1.56725,105100000.0
2008-03-27 09:34:00,1.5672,1.5674,1.56705,1.5671,313700000.0
2008-03-27 09:35:00,1.56705,1.56745,1.56705,1.56735,719400000.0
2008-03-27 09:36:00,1.56735,1.56755,1.5673,1.5675,341600000.0
2008-03-27 09:37:00,1.5675,1.5676,1.56735,1.5675,303800000.0
2008-03-27 09:38:00,1.5675,1.5677,1.56745,1.56755,148800000.0
2008-03-27 09:39:00,1.56755,1.56775,1.56745,1.5676,155400000.0
2008-03-27 09:40:00,1.5676,1.5676,1.5674,1.56745,99100000.0
2008-03-27 09:41:00,1.56745,1.56785,1.56745,1.56775,238700000.0
2008-03-27 09:42:00,1.56775,1.5682,1.56765,1.5681,87600000.0
2008-03-27 09:43:00,1.56805,1.5682,1.5679,1.5682,64800000.0
2008-03-27 09:44:00,1.56815,1.5683,1.5678,1.56825,88300000.0
2008-03-27 09:45:00,1.56825,1.5686,1.5682,1.5683,89800000.0
2008-03-27 09:46:00,1.5683,1.5688,1.56805,1.5687,63900000.0
2008-03-27 09:47:00,1.5687,1.5688,1.5683,1.5685,70700000.0
2008-03-27 09:48:00,1.5685,1.5685,1.5684,1.5685,81600000.0
2008-03-27 09:49:00,1.5685,1.5685,1.5684,1.5685,91000000.0
2008-03-27 09:50:00,1.5685,1.56875,1.5683,1.56865,87100000.0
2008-03-27 09:51:00,1.56865,1.5689,1.56855,1.56875,113400000.0
2008-03-27 09:52:00,1.56875,1.5688,1.56805,1.5681,98500000.0
2008-03-27 09:53:00,1.5681,1.56855,1.568,1.5685,104300000.0
2008-03-27 09:54:00,1.5684,1.5686,1.5683,1.5686,64200000.0
2008-03-27 09:55:00,1.5686,1.5686,1.5683,1.5684,65900000.0
2008-03-27 09:56:00,1.5684,1.5689,1.5683,1.5688,110200000.0
2008-03-27 09:57:00,1.5688,1.5689,1.56845,1.5685,133700000.0
2008-03-27 09:58:00,1.5685,1.56855,1.56835,1.5685,84800000.0
2008-03-27 09:59:00,1.5685,1.5692,1.56835,1.5692,71000000.0
2008-03-27 10:00:00,1.5692,1.56955,1.5686,1.56955,165200000.0
2008-03-27 10:01:00,1.5696,1.5697,1.56945,1.5696,147100000.0
2008-03-27 10:02:00,1.5696,1.5697,1.5693,1.56935,113200000.0
2008-03-27 10:03:00,1.56935,1.5698,1.569,1.56955,154100000.0
2008-03-27 10:04:00,1.56945,1.56955,1.56915,1.56945,224400000.0
2008-03-27 10:05:00,1.56945,1.5695,1.56885,1.56935,118700000.0
2008-03-27 10:06:00,1.56935,1.5694,1.56895,1.56895,561600000.0
2008-03-27 10:07:00,1.56895,1.5696,1.56885,1.5694,304500000.0
2008-03-27 10:08:00,1.5694,1.5701,1.56935,1.5698,148600000.0
2008-03-27 10:09:00,1.5698,1.5699,1.56925,1.56955,230600000.0
2008-03-27 10:10:00,1.56955,1.56975,1.5695,1.56965,80900000.0
2008-03-27 10:11:00,1.56965,1.5698,1.5696,1.5697,77600000.0
2008-03-27 10:12:00,1.5697,1.5702,1.5696,1.57005,78300000.0
2008-03-27 10:13:00,1.57005,1.5705,1.56985,1.56985,148800000.0
2008-03-27 10:14:00,1.56985,1.57015,1.5698,1.57005,112400000.0
2008-03-27 10:15:00,1.57005,1.5705,1.57005,1.5704,124400000.0
2008-03-27 10:16:00,1.5704,1.5704,1.57015,1.5703,158600000.0
2008-03-27 10:17:00,1.5703,1.5704,1.57025,1.57025,74700000.0
2008-03-27 10:18:00,1.57025,1.57075,1.57025,1.57035,135700000.0
2008-03-27 10:19:00,1.57035,1.57065,1.57025,1.5703,127500000.0
2008-03-27 10:20:00,1.5703,1.57045,1.57015,1.5702,112100000.0
2008-03-27 10:21:00,1.5702,1.5709,1.5702,1.57055,111900000.0
2008-03-27 10:22:00,1.57055,1.57065,1.5702,1.5706,75300000.0
2008-03-27 10:23:00,1.5706,1.5706,1.57025,1.5703,156800000.0
2008-03-27 10:24:00,1.5703,1.57035,1.56985,1.56985,123600000.0
2008-03-27 10:25:00,1.56985,1.56995,1.56955,1.5697,233500000.0
2008-03-27 10:26:00,1.5697,1.56985,1.5695,1.5696,147600000.0
2008-03-27 10:27:00,1.5696,1.56965,1.5695,1.5695,99700000.0
2008-03-27 10:28:00,1.5695,1.5699,1.5695,1.5698,57800000.0
2008-03-27 10:29:00,1.5698,1.5701,1.56975,1.57,110100000.0
2008-03-27 10:30:00,1.57,1.5708,1.57,1.5707,259200000.0
2008-03-27 10:31:00,1.5707,1.5708,1.5704,1.5706,287600000.0
2008-03-27 10:32:00,1.5706,1.5707,1.5705,1.5706,302900000.0
2008-03-27 10:33:00,1.5706,1.571,1.5706,1.57095,108000000.0
2008-03-27 10:34:00,1.57095,1.57115,1.5708,1.57105,150800000.0
2008-03-27 10:35:00,1.57105,1.57115,1.57095,1.5711,93500000.0
2008-03-27 10:36:00,1.57105,1.5711,1.5707,1.5711,76400000.0
2008-03-27 10:37:00,1.5711,1.5713,1.571,1.5711,401000000.0
2008-03-27 10:38:00,1.5711,1.5713,1.5711,1.5712,110700000.0
2008-03-27 10:39:00,1.5712,1.5713,1.5711,1.57115,130600000.0
2008-03-27 10:40:00,1.5712,1.5712,1.5711,1.5711,124500000.0
2008-03-27 10:41:00,1.5711,1.5713,1.5711,1.5712,78600000.0
2008-03-27 10:42:00,1.5712,1.5712,1.57055,1.5706,166500000.0
2008-03-27 10:43:00,1.5706,1.57105,1.5705,1.571,74900000.0
2008-03-27 10:44:00,1.571,1.5712,1.5706,1.57065,190500000.0
2008-03-27 10:45:00,1.57065,1.57065,1.57015,1.57025,80300000.0
2008-03-27 10:46:00,1.57025,1.5703,1.56985,1.57025,66500000.0
2008-03-27 10:47:00,1.57025,1.5703,1.57,1.57015,81700000.0
2008-03-27 10:48:00,1.57015,1.5703,1.5701,1.57015,84200000.0
2008-03-27 10:49:00,1.57015,1.5702,1.5697,1.57005,354200000.0
2008-03-27 10:50:00,1.57005,1.5704,1.57005,1.57035,123300000.0
2008-03-27 10:51:00,1.57035,1.5706,1.57035,1.5705,108900000.0
2008-03-27 10:52:00,1.5705,1.5706,1.5703,1.5703,70200000.0
2008-03-27 10:53:00,1.5704,1.5704,1.5699,1.5701,161300000.0
2008-03-27 10:54:00,1.5701,1.5703,1.57,1.5702,81900000.0
2008-03-27 10:55:00,1.5702,1.57055,1.5701,1.57025,148700000.0
2008-03-27 10:56:00,1.57025,1.5705,1.5702,1.5703,93700000.0
2008-03-27 10:57:00,1.5703,1.57075,1.5703,1.5706,120900000.0
2008-03-27 10:58:00,1.5706,1.5709,1.57055,1.5708,60400000.0
2008-03-27 10:59:00,1.57085,1.57085,1.57065,1.5708,79600000.0
2008-03-27 11:00:00,1.5708,1.5708,1.5707,1.57075,87700000.0
2008-03-27 11:01:00,1.57075,1.5708,1.5707,1.5707,76200000.0
2008-03-27 11:02:00,1.5707,1.5709,1.57055,1.5707,85000000.0
2008-03-27 11:03:00,1.5707,1.57095,1.5707,1.57085,65900000.0
2008-03-27 11:04:00,1.57085,1.571,1.57085,1.57095,70300000.0
2008-03-27 11:05:00,1.57095,1.571,1.57075,1.57085,56000000.0
2008-03-27 11:06:00,1.57085,1.57105,1.57085,1.5709,69300000.0
2008-03-27 11:07:00,1.57095,1.571,1.5707,1.57095,59400000.0
2008-03-27 11:08:00,1.5709,1.571,1.57075,1.5708,138900000.0
2008-03-27 11:09:00,1.5708,1.5711,1.5707,1.5709,64900000.0
2008-03-27 11:10:00,1.5709,1.5712,1.57075,1.571,68100000.0
2008-03-27 11:11:00,1.571,1.5712,1.57095,1.5711,74000000.0
2008-03-27 11:12:00,1.5711,1.5712,1.571,1.57115,68600000.0
2008-03-27 11:13:00,1.5711,1.5712,1.5709,1.5709,78600000.0
2008-03-27 11:14:00,1.5709,1.5712,1.5709,1.57115,190300000.0
2008-03-27 11:15:00,1.57115,1.5714,1.57115,1.5713,520700000.0
2008-03-27 11:16:00,1.5713,1.57145,1.5712,1.57125,554000000.0
2008-03-27 11:17:00,1.57125,1.57125,1.57075,1.5709,161800000.0
2008-03-27 11:18:00,1.5709,1.571,1.5708,1.5709,92600000.0
2008-03-27 11:19:00,1.5709,1.57105,1.5707,1.57085,63600000.0
2008-03-27 11:20:00,1.57085,1.571,1.5708,1.571,66000000.0
2008-03-27 11:21:00,1.571,1.5714,1.5709,1.5712,78000000.0
2008-03-27 11:22:00,1.5712,1.5713,1.57085,1.57115,74000000.0
2008-03-27 11:23:00,1.57115,1.5712,1.571,1.57105,78900000.0
2008-03-27 11:24:00,1.5711,1.57135,1.571,1.5713,71900000.0
2008-03-27 11:25:00,1.5713,1.5714,1.57095,1.571,70600000.0
2008-03-27 11:26:00,1.57095,1.5714,1.57095,1.5713,90000000.0
2008-03-27 11:27:00,1.5713,1.5716,1.57125,1.5715,78000000.0
2008-03-27 11:28:00,1.5715,1.5715,1.57095,1.57105,68300000.0
2008-03-27 11:29:00,1.57105,1.5712,1.5707,1.57115,103800000.0
2008-03-27 11:30:00,1.5711,1.5711,1.57065,1.5708,84700000.0
2008-03-27 11:31:00,1.5708,1.571,1.57075,1.57095,60200000.0
2008-03-27 11:32:00,1.57095,1.5711,1.5709,1.5709,89000000.0
2008-03-27 11:33:00,1.5709,1.571,1.5709,1.571,264800000.0
2008-03-27 11:34:00,1.571,1.57125,1.5709,1.57125,118400000.0
2008-03-27 11:35:00,1.57125,1.57125,1.571,1.571,77300000.0
2008-03-27 11:36:00,1.571,1.5713,1.571,1.5713,73500000.0
2008-03-27 11:37:00,1.5713,1.5717,1.57125,1.5715,128200000.0
2008-03-27 11:38:00,1.5715,1.5716,1.5713,1.57135,74700000.0
2008-03-27 11:39:00,1.57135,1.5718,1.5712,1.5718,88200000.0
2008-03-27 11:40:00,1.5718,1.572,1.5716,1.57165,109600000.0
2008-03-27 11:41:00,1.57165,1.572,1.5716,1.5719,99500000.0
2008-03-27 11:42:00,1.5719,1.57225,1.5719,1.57205,76100000.0
2008-03-27 11:43:00,1.5721,1.57215,1.5718,1.5718,85300000.0
2008-03-27 11:44:00,1.5718,1.57185,1.57165,1.5717,90500000.0
2008-03-27 11:45:00,1.5717,1.572,1.5716,1.57185,93100000.0
2008-03-27 11:46:00,1.57185,1.5723,1.5718,1.5722,84800000.0
2008-03-27 11:47:00,1.5722,1.5723,1.5717,1.572,81300000.0
2008-03-27 11:48:00,1.572,1.5721,1.57195,1.572,73700000.0
2008-03-27 11:49:00,1.572,1.5722,1.5718,1.572,68400000.0
2008-03-27 11:50:00,1.572,1.572,1.57185,1.57185,73000000.0
2008-03-27 11:51:00,1.57185,1.57185,1.57175,1.5718,76400000.0
2008-03-27 11:52:00,1.5718,1.5719,1.57175,1.5718,63300000.0
2008-03-27 11:53:00,1.57185,1.57185,1.57175,1.5718,82600000.0
2008-03-27 11:54:00,1.5718,1.57185,1.5717,1.57185,89300000.0
2008-03-27 11:55:00,1.5718,1.5718,1.5716,1.57165,47200000.0
2008-03-27 11:56:00,1.57165,1.57175,1.5714,1.57175,66600000.0
2008-03-27 11:57:00,1.57175,1.5719,1.5717,1.5718,83200000.0
2008-03-27 11:58:00,1.5718,1.5719,1.57165,1.57185,89100000.0
2008-03-27 11:59:00,1.57185,1.572,1.5709,1.57125,107100000.0
2008-03-27 12:00:00,1.5713,1.57145,1.57105,1.5712,79600000.0
2008-03-27 12:01:00,1.57125,1.57135,1.571,1.5712,76300000.0
2008-03-27 12:02:00,1.5712,1.5714,1.57115,1.5713,55300000.0
2008-03-27 12:03:00,1.5713,1.5713,1.57105,1.5712,54400000.0
2008-03-27 12:04:00,1.5712,1.5713,1.5712,1.5713,67900000.0
2008-03-27 12:05:00,1.5713,1.57135,1.57095,1.57105,65200000.0
2008-03-27 12:06:00,1.57105,1.57125,1.57085,1.57095,65400000.0
2008-03-27 12:07:00,1.57095,1.57095,1.5705,1.57085,105800000.0
2008-03-27 12:08:00,1.57085,1.571,1.5708,1.571,55700000.0
2008-03-27 12:09:00,1.571,1.57165,1.57095,1.5713,73400000.0
2008-03-27 12:10:00,1.5713,1.5713,1.5711,1.5711,51300000.0
2008-03-27 12:11:00,1.5711,1.5713,1.571,1.5711,50400000.0
2008-03-27 12:12:00,1.5711,1.5711,1.5705,1.57065,88700000.0
2008-03-27 12:13:00,1.57065,1.57105,1.5705,1.57085,67700000.0
2008-03-27 12:14:00,1.5708,1.5713,1.57075,1.57125,83400000.0
2008-03-27 12:15:00,1.5713,1.5713,1.57095,1.5711,59900000.0
2008-03-27 12:16:00,1.5711,1.5711,1.57085,1.571,53400000.0
2008-03-27 12:17:00,1.571,1.571,1.57065,1.5707,59400000.0
2008-03-27 12:18:00,1.5707,1.5709,1.57065,1.57075,49400000.0
2008-03-27 12:19:00,1.57075,1.571,1.57065,1.5709,71500000.0
2008-03-27 12:20:00,1.5709,1.5711,1.5709,1.5711,60600000.0
2008-03-27 12:21:00,1.5711,1.5711,1.5707,1.57095,73700000.0
2008-03-27 12:22:00,1.57095,1.571,1.5707,1.5708,68200000.0
2008-03-27 12:23:00,1.5708,1.57095,1.5704,1.5706,83200000.0
2008-03-27 12:24:00,1.5706,1.5709,1.5704,1.57075,69200000.0
2008-03-27 12:25:00,1.5708,1.571,1.57065,1.5707,74500000.0
2008-03-27 12:26:00,1.5707,1.57085,1.5706,1.5706,78700000.0
2008-03-27 12:27:00,1.5706,1.57085,1.5706,1.57085,55500000.0
2008-03-27 12:28:00,1.57085,1.57085,1.57075,1.57085,58800000.0
2008-03-27 12:29:00,1.57085,1.57085,1.57,1.5703,63500000.0
2008-03-27 12:30:00,1.5703,1.57045,1.5701,1.5703,55500000.0
2008-03-27 12:31:00,1.5703,1.57045,1.5702,1.5703,67400000.0
2008-03-27 12:32:00,1.5703,1.5705,1.5702,1.5702,74200000.0
2008-03-27 12:33:00,1.5702,1.57035,1.57005,1.5703,59200000.0
2008-03-27 12:34:00,1.5703,1.5703,1.5701,1.5702,77300000.0
2008-03-27 12:35:00,1.5702,1.5703,1.5701,1.5701,65600000.0
2008-03-27 12:36:00,1.5701,1.57025,1.5701,1.5702,77800000.0
2008-03-27 12:37:00,1.5702,1.57045,1.5702,1.5704,55800000.0
2008-03-27 12:38:00,1.5704,1.5705,1.5703,1.5704,89100000.0
2008-03-27 12:39:00,1.5704,1.5708,1.57015,1.5703,62900000.0
2008-03-27 12:40:00,1.5703,1.5703,1.57,1.57,54900000.0
2008-03-27 12:41:00,1.57,1.5703,1.57,1.5702,42300000.0
2008-03-27 12:42:00,1.5702,1.5704,1.5702,1.57025,52900000.0
2008-03-27 12:43:00,1.57025,1.57025,1.5701,1.5702,162700000.0
2008-03-27 12:44:00,1.5702,1.57025,1.57005,1.5701,81600000.0
2008-03-27 12:45:00,1.5701,1.57015,1.5701,1.5701,44800000.0
2008-03-27 12:46:00,1.5701,1.5704,1.5696,1.56975,131700000.0
2008-03-27 12:47:00,1.56975,1.56995,1.56975,1.56995,91200000.0
2008-03-27 12:48:00,1.56995,1.56995,1.56975,1.56995,257200000.0
2008-03-27 12:49:00,1.56995,1.57005,1.56985,1.57005,124600000.0
2008-03-27 12:50:00,1.57005,1.5701,1.57,1.57005,42800000.0
2008-03-27 12:51:00,1.57005,1.5701,1.56985,1.57005,47700000.0
2008-03-27 12:52:00,1.57005,1.5701,1.56995,1.57005,73700000.0
2008-03-27 12:53:00,1.57005,1.57015,1.56995,1.57,89800000.0
2008-03-27 12:54:00,1.57,1.57025,1.5698,1.57025,67900000.0
2008-03-27 12:55:00,1.57025,1.5703,1.5701,1.57025,253200000.0
2008-03-27 12:56:00,1.57025,1.57035,1.56995,1.56995,176500000.0
2008-03-27 12:57:00,1.56995,1.57,1.56985,1.56985,152300000.0
2008-03-27 12:58:00,1.56985,1.5699,1.5696,1.5698,157400000.0
2008-03-27 12:59:00,1.5698,1.5701,1.5697,1.5697,316300000.0
2008-03-27 13:00:00,1.5697,1.5697,1.56945,1.5695,153600000.0
2008-03-27 13:01:00,1.5695,1.5698,1.5695,1.5697,148800000.0
2008-03-27 13:02:00,1.5697,1.56995,1.56965,1.5698,125000000.0
2008-03-27 13:03:00,1.5698,1.5698,1.5696,1.56965,55600000.0
2008-03-27 13:04:00,1.56965,1.5697,1.5696,1.5696,137600000.0
2008-03-27 13:05:00,1.5696,1.56975,1.5696,1.5697,189800000.0
2008-03-27 13:06:00,1.5697,1.56975,1.5696,1.5696,254400000.0
2008-03-27 13:07:00,1.5696,1.5697,1.5696,1.56965,149100000.0
2008-03-27 13:08:00,1.56965,1.56965,1.56955,1.5696,124900000.0
2008-03-27 13:09:00,1.5696,1.5697,1.56935,1.56955,190900000.0
2008-03-27 13:10:00,1.56955,1.56965,1.56895,1.56945,135100000.0
2008-03-27 13:11:00,1.56935,1.5694,1.5689,1.5691,203500000.0
2008-03-27 13:12:00,1.5691,1.5692,1.56905,1.5692,202500000.0
2008-03-27 13:13:00,1.5692,1.56955,1.5692,1.56935,388600000.0
2008-03-27 13:14:00,1.56935,1.56945,1.56925,1.56935,80000000.0
2008-03-27 13:15:00,1.56935,1.5695,1.56905,1.5695,100100000.0
2008-03-27 13:16:00,1.5695,1.5695,1.5685,1.56855,151500000.0
2008-03-27 13:17:00,1.56855,1.56855,1.56835,1.5685,298700000.0
2008-03-27 13:18:00,1.5685,1.56865,1.56845,1.5686,194100000.0
2008-03-27 13:19:00,1.5686,1.5689,1.56855,1.56885,160000000.0
2008-03-27 13:20:00,1.56885,1.56895,1.56875,1.5689,312400000.0
2008-03-27 13:21:00,1.5689,1.56895,1.56885,1.56885,232400000.0
2008-03-27 13:22:00,1.56885,1.5689,1.56845,1.56855,191700000.0
2008-03-27 13:23:00,1.56855,1.5687,1.5685,1.56855,64200000.0
2008-03-27 13:24:00,1.56855,1.56875,1.5685,1.56865,67600000.0
2008-03-27 13:25:00,1.56865,1.56895,1.56865,1.56875,112000000.0
2008-03-27 13:26:00,1.56875,1.5688,1.5686,1.56865,115300000.0
2008-03-27 13:27:00,1.56865,1.56875,1.5685,1.5686,108600000.0
2008-03-27 13:28:00,1.5686,1.5686,1.5685,1.5685,54300000.0
2008-03-27 13:29:00,1.5685,1.5686,1.56845,1.56855,108600000.0
2008-03-27 13:30:00,1.56855,1.56865,1.56845,1.56855,79800000.0
2008-03-27 13:31:00,1.56855,1.56865,1.56845,1.56855,517200000.0
2008-03-27 13:32:00,1.56855,1.56865,1.5685,1.56855,326000000.0
2008-03-27 13:33:00,1.56855,1.5686,1.56845,1.56855,42600000.0
2008-03-27 13:34:00,1.56855,1.56865,1.5684,1.56865,410300000.0
2008-03-27 13:35:00,1.56865,1.56905,1.56865,1.56895,1163100000.0
2008-03-27 13:36:00,1.56895,1.56915,1.5689,1.569,453200000.0
2008-03-27 13:37:00,1.569,1.56915,1.569,1.5691,172500000.0
2008-03-27 13:38:00,1.5691,1.5693,1.56855,1.5687,364600000.0
2008-03-27 13:39:00,1.5687,1.56875,1.56865,1.56875,69000000.0
2008-03-27 13:40:00,1.56875,1.56875,1.5687,1.56875,85500000.0
2008-03-27 13:41:00,1.56875,1.56895,1.56875,1.56885,127900000.0
2008-03-27 13:42:00,1.56885,1.569,1.56885,1.5689,321500000.0
2008-03-27 13:43:00,1.5689,1.5689,1.56855,1.56875,199200000.0
2008-03-27 13:44:00,1.56875,1.56885,1.5687,1.5688,54700000.0
2008-03-27 13:45:00,1.5688,1.5691,1.5687,1.56885,410500000.0
2008-03-27 13:46:00,1.56885,1.56915,1.56885,1.56915,94600000.0
2008-03-27 13:47:00,1.56915,1.56925,1.56905,1.5691,156400000.0
2008-03-27 13:48:00,1.5691,1.56915,1.5687,1.56885,266000000.0
2008-03-27 13:49:00,1.56885,1.56885,1.56875,1.5688,66500000.0
2008-03-27 13:50:00,1.5688,1.5688,1.5686,1.56865,191600000.0
2008-03-27 13:51:00,1.56865,1.56875,1.56865,1.5687,117300000.0
2008-03-27 13:52:00,1.5687,1.5687,1.5685,1.56855,149300000.0
2008-03-27 13:53:00,1.56855,1.5686,1.56855,1.5686,43600000.0
2008-03-27 13:54:00,1.5686,1.5688,1.56855,1.5686,78000000.0
2008-03-27 13:55:00,1.5686,1.56865,1.56855,1.56855,264500000.0
2008-03-27 13:56:00,1.56855,1.56855,1.56845,1.56845,591700000.0
2008-03-27 13:57:00,1.56845,1.56845,1.5682,1.5682,845200000.0
2008-03-27 13:58:00,1.5682,1.56825,1.5678,1.5682,386300000.0
2008-03-27 13:59:00,1.5682,1.56845,1.5682,1.56825,143900000.0
2008-03-27 14:00:00,1.56825,1.56835,1.56795,1.56805,208500000.0
2008-03-27 14:01:00,1.56805,1.5683,1.56805,1.56825,431200000.0
2008-03-27 14:02:00,1.56825,1.5683,1.5679,1.568,267700000.0
2008-03-27 14:03:00,1.568,1.56805,1.56785,1.56805,365000000.0
2008-03-27 14:04:00,1.56805,1.56805,1.5676,1.56775,507500000.0
2008-03-27 14:05:00,1.56775,1.56785,1.56775,1.56785,294800000.0
2008-03-27 14:06:00,1.56785,1.56795,1.56775,1.5678,238500000.0
2008-03-27 14:07:00,1.5678,1.56785,1.5673,1.5674,71400000.0
2008-03-27 14:08:00,1.5674,1.5675,1.5671,1.5673,54600000.0
2008-03-27 14:09:00,1.5673,1.56735,1.56715,1.5673,90900000.0
2008-03-27 14:10:00,1.5673,1.56735,1.56725,1.5673,58300000.0
2008-03-27 14:11:00,1.5673,1.5673,1.5673,1.5673,42800000.0
2008-03-27 14:12:00,1.5673,1.5673,1.56725,1.5673,90400000.0
2008-03-27 14:13:00,1.5673,1.56735,1.5673,1.56735,73000000.0
2008-03-27 14:14:00,1.56735,1.5674,1.567,1.56705,62800000.0
2008-03-27 14:15:00,1.56705,1.56725,1.567,1.56715,289200000.0
2008-03-27 14:16:00,1.56715,1.5672,1.56715,1.5672,206600000.0
2008-03-27 14:17:00,1.5672,1.56725,1.56695,1.5671,469500000.0
2008-03-27 14:18:00,1.5671,1.5671,1.56695,1.56705,265100000.0
2008-03-27 14:19:00,1.56705,1.56725,1.56705,1.5671,106100000.0
2008-03-27 14:20:00,1.5672,1.5672,1.5669,1.56705,92200000.0
2008-03-27 14:21:00,1.56705,1.56705,1.56705,1.56705,106000000.0
2008-03-27 14:22:00,1.56705,1.5671,1.567,1.567,82300000.0
2008-03-27 14:23:00,1.567,1.5671,1.56695,1.56705,171600000.0
2008-03-27 14:24:00,1.56705,1.5672,1.567,1.5671,72600000.0
2008-03-27 14:25:00,1.5671,1.5674,1.5671,1.5674,57800000.0
2008-03-27 14:26:00,1.5674,1.5674,1.567,1.56705,53500000.0
2008-03-27 14:27:00,1.56705,1.56715,1.5666,1.5668,160400000.0
2008-03-27 14:28:00,1.5668,1.56705,1.5668,1.56685,203400000.0
2008-03-27 14:29:00,1.56685,1.5671,1.56685,1.56695,188800000.0
2008-03-27 14:30:00,1.56695,1.5679,1.56695,1.56775,780900000.0
2008-03-27 14:31:00,1.56775,1.5688,1.56775,1.5686,1186300000.0
2008-03-27 14:32:00,1.5686,1.5691,1.56845,1.56885,793500000.0
2008-03-27 14:33:00,1.56885,1.56915,1.5687,1.569,197300000.0
2008-03-27 14:34:00,1.569,1.56915,1.5688,1.56915,211200000.0
2008-03-27 14:35:00,1.56905,1.56935,1.56905,1.5692,320800000.0
2008-03-27 14:36:00,1.56935,1.56945,1.56875,1.56885,134700000.0
2008-03-27 14:37:00,1.5689,1.5692,1.56885,1.569,375900000.0
2008-03-27 14:38:00,1.569,1.56945,1.56895,1.56895,310300000.0
2008-03-27 14:39:00,1.569,1.5693,1.56895,1.569,261200000.0
2008-03-27 14:40:00,1.569,1.56955,1.5689,1.56925,140700000.0
2008-03-27 14:41:00,1.56925,1.56925,1.5689,1.56905,242000000.0
2008-03-27 14:42:00,1.56895,1.5694,1.56885,1.5693,278600000.0
2008-03-27 14:43:00,1.5693,1.5694,1.569,1.5691,366100000.0
2008-03-27 14:44:00,1.5691,1.5693,1.56905,1.5692,221100000.0
2008-03-27 14:45:00,1.5692,1.56925,1.56905,1.5691,116500000.0
2008-03-27 14:46:00,1.5691,1.56935,1.5691,1.5693,104300000.0
2008-03-27 14:47:00,1.5693,1.56955,1.56925,1.56925,297300000.0
2008-03-27 14:48:00,1.56925,1.5696,1.56925,1.56945,198400000.0
2008-03-27 14:49:00,1.56945,1.56955,1.56925,1.56945,325100000.0
2008-03-27 14:50:00,1.56955,1.5698,1.5694,1.56965,347200000.0
2008-03-27 14:51:00,1.56965,1.56985,1.5696,1.56975,375100000.0
2008-03-27 14:52:00,1.56975,1.56985,1.5696,1.5696,547000000.0
2008-03-27 14:53:00,1.5696,1.56985,1.5696,1.5698,572800000.0
2008-03-27 14:54:00,1.5698,1.56985,1.56955,1.5696,168400000.0
2008-03-27 14:55:00,1.5696,1.5697,1.5696,1.56965,113400000.0
2008-03-27 14:56:00,1.56965,1.56985,1.56925,1.5695,194200000.0
2008-03-27 14:57:00,1.5695,1.5697,1.5694,1.5694,109200000.0
2008-03-27 14:58:00,1.5694,1.5695,1.5692,1.56935,139100000.0
2008-03-27 14:59:00,1.5693,1.5696,1.5692,1.56955,476500000.0
2008-03-27 15:00:00,1.5698,1.57,1.5696,1.5699,741000000.0
2008-03-27 15:01:00,1.56945,1.56955,1.56905,1.56905,741000000.0
2008-03-27 15:02:00,1.56905,1.5693,1.569,1.5692,309700000.0
2008-03-27 15:03:00,1.56925,1.5694,1.56915,1.56915,200700000.0
2008-03-27 15:04:00,1.56915,1.56945,1.56915,1.56945,499300000.0
2008-03-27 15:05:00,1.56945,1.56965,1.5693,1.5696,179200000.0
2008-03-27 15:06:00,1.5696,1.56965,1.5694,1.5694,494100000.0
2008-03-27 15:07:00,1.5694,1.56945,1.56925,1.56925,101300000.0
2008-03-27 15:08:00,1.5693,1.56955,1.56915,1.56945,175000000.0
2008-03-27 15:09:00,1.56945,1.5696,1.56915,1.5693,278400000.0
2008-03-27 15:10:00,1.56935,1.56935,1.5693,1.5693,42600000.0
2008-03-27 15:11:00,1.5693,1.56945,1.56925,1.5693,44400000.0
2008-03-27 15:12:00,1.5693,1.5694,1.56915,1.56925,186900000.0
2008-03-27 15:13:00,1.5693,1.5693,1.56905,1.56905,140900000.0
2008-03-27 15:14:00,1.56905,1.5692,1.56885,1.5689,384100000.0
2008-03-27 15:15:00,1.569,1.5692,1.56875,1.56915,262900000.0
2008-03-27 15:16:00,1.56915,1.56955,1.56915,1.56955,338600000.0
2008-03-27 15:17:00,1.56955,1.5697,1.56945,1.56955,86300000.0
2008-03-27 15:18:00,1.56955,1.56965,1.56915,1.56945,105500000.0
2008-03-27 15:19:00,1.56945,1.5696,1.56925,1.56955,121600000.0
2008-03-27 15:20:00,1.56955,1.56975,1.5695,1.56955,113100000.0
2008-03-27 15:21:00,1.56955,1.56965,1.56955,1.5696,84300000.0
2008-03-27 15:22:00,1.5696,1.56965,1.56955,1.5696,55900000.0
2008-03-27 15:23:00,1.5696,1.5696,1.56935,1.5694,111100000.0
2008-03-27 15:24:00,1.5694,1.56965,1.5694,1.5695,103400000.0
2008-03-27 15:25:00,1.5695,1.56965,1.5692,1.5696,97300000.0
2008-03-27 15:26:00,1.5696,1.5698,1.56955,1.5697,169100000.0
2008-03-27 15:27:00,1.5697,1.5698,1.56965,1.56965,74800000.0
2008-03-27 15:28:00,1.56965,1.56965,1.56925,1.56945,44000000.0
2008-03-27 15:29:00,1.56945,1.56965,1.56935,1.56955,72800000.0
2008-03-27 15:30:00,1.56955,1.56965,1.56945,1.56955,192100000.0
2008-03-27 15:31:00,1.56955,1.5702,1.56955,1.57015,425700000.0
2008-03-27 15:32:00,1.57015,1.5706,1.5701,1.5705,202200000.0
2008-03-27 15:33:00,1.5705,1.57065,1.57035,1.5705,205500000.0
2008-03-27 15:34:00,1.57045,1.5705,1.57015,1.5703,259100000.0
2008-03-27 15:35:00,1.5703,1.57035,1.57015,1.57015,120000000.0
2008-03-27 15:36:00,1.57015,1.5702,1.56995,1.57005,154100000.0
2008-03-27 15:37:00,1.57005,1.5703,1.56995,1.57,244200000.0
2008-03-27 15:38:00,1.57,1.57,1.56985,1.5699,292200000.0
2008-03-27 15:39:00,1.5699,1.57,1.56985,1.56985,207500000.0
2008-03-27 15:40:00,1.56985,1.57025,1.56975,1.5702,218500000.0
2008-03-27 15:41:00,1.5702,1.57025,1.57,1.57005,68600000.0
2008-03-27 15:42:00,1.57005,1.57045,1.57,1.57015,84600000.0
2008-03-27 15:43:00,1.57015,1.57015,1.5699,1.5701,59400000.0
2008-03-27 15:44:00,1.57015,1.5702,1.57005,1.57005,46100000.0
2008-03-27 15:45:00,1.57005,1.57005,1.56995,1.56995,77000000.0
2008-03-27 15:46:00,1.56995,1.57005,1.56985,1.56995,119200000.0
2008-03-27 15:47:00,1.57,1.57025,1.56995,1.57015,453900000.0
2008-03-27 15:48:00,1.5701,1.57075,1.56995,1.57075,364600000.0
2008-03-27 15:49:00,1.57075,1.57085,1.57035,1.5704,410700000.0
2008-03-27 15:50:00,1.5704,1.5707,1.57015,1.5703,193600000.0
2008-03-27 15:51:00,1.5703,1.57035,1.5699,1.56995,167900000.0
2008-03-27 15:52:00,1.56995,1.57005,1.56965,1.56975,244000000.0
2008-03-27 15:53:00,1.56975,1.5701,1.56975,1.56995,65500000.0
2008-03-27 15:54:00,1.56995,1.5702,1.56985,1.57,67800000.0
2008-03-27 15:55:00,1.57,1.5701,1.56985,1.57,82800000.0
2008-03-27 15:56:00,1.57,1.57,1.5698,1.5699,56800000.0
2008-03-27 15:57:00,1.5699,1.5701,1.56985,1.5699,52400000.0
2008-03-27 15:58:00,1.5699,1.57045,1.5699,1.5699,78500000.0
2008-03-27 15:59:00,1.5699,1.5701,1.56975,1.5698,69500000.0
2008-03-27 16:00:00,1.5698,1.57,1.5696,1.5698,80400000.0
2008-03-27 16:01:00,1.5698,1.5699,1.5698,1.56985,53800000.0
2008-03-27 16:02:00,1.56985,1.5699,1.5697,1.5698,85700000.0
2008-03-27 16:03:00,1.5698,1.5698,1.56955,1.56965,390200000.0
2008-03-27 16:04:00,1.56965,1.57,1.56965,1.5699,364500000.0
2008-03-27 16:05:00,1.5699,1.5703,1.56985,1.56995,1476500000.0
2008-03-27 16:06:00,1.56995,1.57,1.56975,1.5698,640900000.0
2008-03-27 16:07:00,1.5698,1.5702,1.5697,1.5701,75400000.0
2008-03-27 16:08:00,1.5701,1.5702,1.57,1.5701,119400000.0
2008-03-27 16:09:00,1.5701,1.5702,1.56975,1.5698,85300000.0
2008-03-27 16:10:00,1.5698,1.57,1.56975,1.56975,89400000.0
2008-03-27 16:11:00,1.56975,1.57005,1.5697,1.56985,82000000.0
2008-03-27 16:12:00,1.5699,1.57,1.5699,1.5699,78300000.0
2008-03-27 16:13:00,1.5699,1.5699,1.56965,1.56975,100500000.0
2008-03-27 16:14:00,1.56975,1.5698,1.56975,1.5698,43200000.0
2008-03-27 16:15:00,1.5698,1.5701,1.56975,1.5698,64500000.0
2008-03-27 16:16:00,1.5698,1.57005,1.5698,1.5699,59600000.0
2008-03-27 16:17:00,1.5699,1.5701,1.5699,1.57,72900000.0
2008-03-27 16:18:00,1.57,1.57,1.5698,1.56985,52000000.0
2008-03-27 16:19:00,1.56985,1.56985,1.5694,1.5694,55000000.0
2008-03-27 16:20:00,1.5694,1.5697,1.5691,1.56945,69900000.0
2008-03-27 16:21:00,1.56945,1.56965,1.56935,1.56955,51100000.0
2008-03-27 16:22:00,1.56955,1.5704,1.56955,1.5698,93100000.0
2008-03-27 16:23:00,1.5697,1.56985,1.56945,1.5697,127800000.0
2008-03-27 16:24:00,1.5697,1.5698,1.56955,1.5697,44000000.0
2008-03-27 16:25:00,1.5697,1.56975,1.5695,1.56955,55500000.0
2008-03-27 16:26:00,1.56955,1.5696,1.56925,1.56935,64200000.0
2008-03-27 16:27:00,1.56935,1.56945,1.5688,1.5688,67500000.0
2008-03-27 16:28:00,1.5688,1.56885,1.5685,1.5686,62300000.0
2008-03-27 16:29:00,1.5686,1.56865,1.56715,1.56765,133500000.0
2008-03-27 16:30:00,1.56765,1.56775,1.5675,1.5677,49800000.0
2008-03-27 16:31:00,1.5677,1.56825,1.56765,1.56805,57900000.0
2008-03-27 16:32:00,1.56805,1.56845,1.56795,1.5682,97900000.0
2008-03-27 16:33:00,1.5682,1.5683,1.56785,1.568,74600000.0
2008-03-27 16:34:00,1.568,1.5683,1.5678,1.5679,78800000.0
2008-03-27 16:35:00,1.5679,1.5681,1.5676,1.56785,90300000.0
2008-03-27 16:36:00,1.5679,1.5682,1.56785,1.5682,77400000.0
2008-03-27 16:37:00,1.5682,1.56875,1.5681,1.56875,69800000.0
2008-03-27 16:38:00,1.56875,1.5693,1.56875,1.5689,73700000.0
2008-03-27 16:39:00,1.5689,1.569,1.5688,1.56885,51700000.0
2008-03-27 16:40:00,1.56885,1.5689,1.56865,1.56875,58700000.0
2008-03-27 16:41:00,1.56875,1.56915,1.56875,1.56905,55800000.0
2008-03-27 16:42:00,1.56905,1.5691,1.56885,1.5689,50600000.0
2008-03-27 16:43:00,1.56885,1.5691,1.56885,1.56885,85000000.0
2008-03-27 16:44:00,1.56885,1.56895,1.56855,1.56855,25200000.0
2008-03-27 16:45:00,1.5686,1.5688,1.56855,1.5687,59200000.0
2008-03-27 16:46:00,1.5687,1.5688,1.5683,1.5684,62600000.0
2008-03-27 16:47:00,1.5684,1.56845,1.5683,1.56835,64100000.0
2008-03-27 16:48:00,1.5684,1.5688,1.5684,1.56845,54800000.0
2008-03-27 16:49:00,1.56845,1.5685,1.5683,1.5684,56700000.0
2008-03-27 16:50:00,1.5684,1.56875,1.5684,1.5687,119700000.0
2008-03-27 16:51:00,1.5687,1.569,1.5687,1.569,79200000.0
2008-03-27 16:52:00,1.569,1.5693,1.56895,1.56905,56900000.0
2008-03-27 16:53:00,1.56905,1.5693,1.569,1.56915,52100000.0
2008-03-27 16:54:00,1.56915,1.5693,1.569,1.5691,60900000.0
2008-03-27 16:55:00,1.5691,1.5691,1.56865,1.56865,75700000.0
2008-03-27 16:56:00,1.5687,1.56875,1.56845,1.5686,48300000.0
2008-03-27 16:57:00,1.5686,1.5686,1.5678,1.5681,44600000.0
2008-03-27 16:58:00,1.5681,1.5683,1.5678,1.5679,66300000.0
2008-03-27 16:59:00,1.5679,1.56825,1.5679,1.568,58500000.0
2008-03-27 17:00:00,1.568,1.56825,1.568,1.56815,65900000.0
2008-03-27 17:01:00,1.56815,1.56855,1.56815,1.56845,61200000.0
2008-03-27 17:02:00,1.56845,1.56855,1.5682,1.5683,70200000.0
2008-03-27 17:03:00,1.5683,1.5685,1.56825,1.5683,81400000.0
2008-03-27 17:04:00,1.5683,1.56835,1.568,1.56805,64500000.0
2008-03-27 17:05:00,1.5681,1.5682,1.5678,1.5681,57300000.0
2008-03-27 17:06:00,1.5681,1.5683,1.5681,1.56815,65600000.0
2008-03-27 17:07:00,1.56815,1.56815,1.56785,1.568,58000000.0
2008-03-27 17:08:00,1.568,1.56815,1.5678,1.5679,55600000.0
2008-03-27 17:09:00,1.56795,1.56815,1.5679,1.56815,53600000.0
2008-03-27 17:10:00,1.56815,1.5682,1.56795,1.56815,76000000.0
2008-03-27 17:11:00,1.56815,1.5685,1.568,1.5684,47200000.0
2008-03-27 17:12:00,1.5684,1.56845,1.5683,1.56845,50600000.0
2008-03-27 17:13:00,1.56845,1.56845,1.56825,1.56825,59400000.0
2008-03-27 17:14:00,1.56825,1.56835,1.56815,1.56815,43200000.0
2008-03-27 17:15:00,1.5681,1.5681,1.56755,1.56785,59700000.0
2008-03-27 17:16:00,1.56785,1.56795,1.56755,1.56785,52700000.0
2008-03-27 17:17:00,1.56785,1.5686,1.56785,1.5686,53200000.0
2008-03-27 17:18:00,1.56855,1.56865,1.56835,1.5685,79200000.0
2008-03-27 17:19:00,1.5685,1.5686,1.5684,1.56855,63500000.0
2008-03-27 17:20:00,1.56855,1.56935,1.56835,1.56915,66000000.0
2008-03-27 17:21:00,1.5692,1.5693,1.56855,1.5691,63700000.0
2008-03-27 17:22:00,1.5691,1.5692,1.5686,1.56885,58700000.0
2008-03-27 17:23:00,1.56885,1.5691,1.56875,1.5689,72200000.0
2008-03-27 17:24:00,1.5689,1.5689,1.568,1.5682,105200000.0
2008-03-27 17:25:00,1.5683,1.56855,1.56815,1.56835,68600000.0
2008-03-27 17:26:00,1.56835,1.5688,1.5682,1.56845,54800000.0
2008-03-27 17:27:00,1.56845,1.5689,1.56815,1.5684,119500000.0
2008-03-27 17:28:00,1.5684,1.56855,1.56815,1.56825,58900000.0
2008-03-27 17:29:00,1.56825,1.5685,1.56825,1.5685,45400000.0
2008-03-27 17:30:00,1.5685,1.5685,1.56815,1.56815,47900000.0
2008-03-27 17:31:00,1.56815,1.56835,1.56805,1.5681,58400000.0
2008-03-27 17:32:00,1.5681,1.56835,1.568,1.5683,49700000.0
2008-03-27 17:33:00,1.5683,1.56855,1.5682,1.5684,53100000.0
2008-03-27 17:34:00,1.5684,1.5687,1.56835,1.5685,49200000.0
2008-03-27 17:35:00,1.5685,1.5687,1.56815,1.5685,73800000.0
2008-03-27 17:36:00,1.5685,1.5688,1.5685,1.5687,85900000.0
2008-03-27 17:37:00,1.5687,1.56885,1.5686,1.56885,73600000.0
2008-03-27 17:38:00,1.5688,1.56925,1.5687,1.56915,263100000.0
2008-03-27 17:39:00,1.56915,1.5694,1.56895,1.56905,114900000.0
2008-03-27 17:40:00,1.56905,1.56945,1.569,1.5691,77700000.0
2008-03-27 17:41:00,1.5691,1.5691,1.56885,1.5689,70900000.0
2008-03-27 17:42:00,1.56885,1.5689,1.5686,1.56875,125700000.0
2008-03-27 17:43:00,1.56875,1.56895,1.5687,1.56885,70800000.0
2008-03-27 17:44:00,1.56885,1.5696,1.5688,1.56945,52400000.0
2008-03-27 17:45:00,1.56945,1.56945,1.56905,1.56905,66000000.0
2008-03-27 17:46:00,1.56905,1.5697,1.56905,1.56955,227600000.0
2008-03-27 17:47:00,1.56955,1.5696,1.5691,1.56925,224800000.0
2008-03-27 17:48:00,1.56925,1.5696,1.5692,1.56945,93200000.0
2008-03-27 17:49:00,1.56945,1.56955,1.5692,1.5695,192800000.0
2008-03-27 17:50:00,1.5695,1.5696,1.5692,1.5692,207500000.0
2008-03-27 17:51:00,1.5692,1.5694,1.56915,1.56935,157900000.0
2008-03-27 17:52:00,1.56935,1.56935,1.56925,1.5693,43400000.0
2008-03-27 17:53:00,1.5693,1.5694,1.56915,1.5694,124900000.0
2008-03-27 17:54:00,1.5694,1.5694,1.56905,1.5691,141700000.0
2008-03-27 17:55:00,1.5691,1.56945,1.5691,1.5693,71000000.0
2008-03-27 17:56:00,1.5693,1.5693,1.5689,1.5691,93900000.0
2008-03-27 17:57:00,1.5691,1.56915,1.5688,1.5688,298300000.0
2008-03-27 17:58:00,1.5688,1.569,1.56865,1.5689,336200000.0
2008-03-27 17:59:00,1.56885,1.5692,1.5686,1.5691,233100000.0
2008-03-27 18:00:00,1.5691,1.5696,1.5691,1.5692,224400000.0
2008-03-27 18:01:00,1.5692,1.56925,1.5689,1.569,153300000.0
2008-03-27 18:02:00,1.569,1.56965,1.56895,1.56935,261300000.0
2008-03-27 18:03:00,1.56935,1.5695,1.5693,1.5694,212700000.0
2008-03-27 18:04:00,1.5694,1.5695,1.5693,1.5693,60100000.0
2008-03-27 18:05:00,1.5693,1.5693,1.5688,1.5689,209400000.0
2008-03-27 18:06:00,1.5689,1.56905,1.5686,1.5688,132800000.0
2008-03-27 18:07:00,1.5688,1.56895,1.5687,1.5689,163700000.0
2008-03-27 18:08:00,1.5689,1.5689,1.56875,1.5688,138600000.0
2008-03-27 18:09:00,1.56885,1.5689,1.56885,1.5689,42800000.0
2008-03-27 18:10:00,1.5689,1.56915,1.56885,1.56905,75400000.0
2008-03-27 18:11:00,1.56905,1.5696,1.56905,1.5695,76800000.0
2008-03-27 18:12:00,1.5695,1.56955,1.56935,1.56935,286000000.0
2008-03-27 18:13:00,1.5694,1.5695,1.5694,1.56945,732000000.0
2008-03-27 18:14:00,1.56945,1.56955,1.5694,1.5694,1592300000.0
2008-03-27 18:15:00,1.56945,1.5696,1.56935,1.56945,83300000.0
2008-03-27 18:16:00,1.56945,1.56945,1.5691,1.5693,106900000.0
2008-03-27 18:17:00,1.5693,1.5697,1.5693,1.56945,555000000.0
2008-03-27 18:18:00,1.56945,1.5696,1.5694,1.56945,216300000.0
2008-03-27 18:19:00,1.56945,1.56945,1.56935,1.5694,660200000.0
2008-03-27 18:20:00,1.56945,1.56965,1.5694,1.56955,108000000.0
2008-03-27 18:21:00,1.56955,1.5701,1.56935,1.5701,527900000.0
2008-03-27 18:22:00,1.56995,1.5703,1.56985,1.5701,606300000.0
2008-03-27 18:23:00,1.5701,1.5704,1.5701,1.5703,81900000.0
2008-03-27 18:24:00,1.5703,1.5705,1.57,1.5705,79400000.0
2008-03-27 18:25:00,1.5705,1.5706,1.5701,1.57015,126400000.0
2008-03-27 18:26:00,1.57015,1.5702,1.57005,1.57015,106600000.0
2008-03-27 18:27:00,1.57015,1.5702,1.5698,1.5701,117200000.0
2008-03-27 18:28:00,1.5701,1.5703,1.57,1.5703,125100000.0
2008-03-27 18:29:00,1.5703,1.5706,1.57025,1.57045,162300000.0
2008-03-27 18:30:00,1.57045,1.57085,1.5704,1.5707,128700000.0
2008-03-27 18:31:00,1.5707,1.5708,1.5705,1.5706,97300000.0
2008-03-27 18:32:00,1.5706,1.5708,1.57055,1.5706,162000000.0
2008-03-27 18:33:00,1.57055,1.5707,1.57055,1.5706,100000000.0
2008-03-27 18:34:00,1.5706,1.5708,1.57035,1.5705,149000000.0
2008-03-27 18:35:00,1.5705,1.57065,1.5705,1.57065,65300000.0
2008-03-27 18:36:00,1.57065,1.5708,1.5705,1.5706,95200000.0
2008-03-27 18:37:00,1.5706,1.5706,1.57,1.5703,152600000.0
2008-03-27 18:38:00,1.5703,1.57055,1.57015,1.57055,249900000.0
2008-03-27 18:39:00,1.57055,1.5706,1.5703,1.5703,145200000.0
2008-03-27 18:40:00,1.5703,1.57035,1.5702,1.5703,42800000.0
2008-03-27 18:41:00,1.5703,1.57065,1.57025,1.57065,69500000.0
2008-03-27 18:42:00,1.57065,1.5707,1.5705,1.5707,102300000.0
2008-03-27 18:43:00,1.57065,1.5708,1.57055,1.57075,84000000.0
2008-03-27 18:44:00,1.57075,1.5708,1.57055,1.5707,45200000.0
2008-03-27 18:45:00,1.5707,1.5708,1.57065,1.5707,47000000.0
2008-03-27 18:46:00,1.5707,1.5707,1.57055,1.5707,44200000.0
2008-03-27 18:47:00,1.5707,1.57075,1.5706,1.5706,55600000.0
2008-03-27 18:48:00,1.5706,1.5706,1.57035,1.5704,69900000.0
2008-03-27 18:49:00,1.5704,1.5706,1.5704,1.57045,55800000.0
2008-03-27 18:50:00,1.57045,1.57045,1.5701,1.57015,82400000.0
2008-03-27 18:51:00,1.57025,1.5703,1.5702,1.5703,81000000.0
2008-03-27 18:52:00,1.5703,1.5703,1.57025,1.5703,84400000.0
2008-03-27 18:53:00,1.5703,1.57045,1.5703,1.57045,55700000.0
2008-03-27 18:54:00,1.57045,1.57045,1.5703,1.5704,71100000.0
2008-03-27 18:55:00,1.5704,1.5705,1.5704,1.57045,76400000.0
2008-03-27 18:56:00,1.57045,1.5705,1.5703,1.5704,88800000.0
2008-03-27 18:57:00,1.5704,1.5705,1.57025,1.57025,66600000.0
2008-03-27 18:58:00,1.57025,1.5703,1.5702,1.5703,245600000.0
2008-03-27 18:59:00,1.5703,1.5703,1.57,1.5702,164300000.0
2008-03-27 19:00:00,1.5701,1.5701,1.5697,1.56995,93000000.0
2008-03-27 19:01:00,1.56995,1.56995,1.5699,1.5699,43000000.0
2008-03-27 19:02:00,1.5699,1.57,1.5699,1.57,44200000.0
2008-03-27 19:03:00,1.57,1.57005,1.5699,1.5699,46000000.0
2008-03-27 19:04:00,1.5699,1.57,1.56985,1.56995,57600000.0
2008-03-27 19:05:00,1.56995,1.57,1.56985,1.57,44000000.0
2008-03-27 19:06:00,1.57,1.5702,1.5699,1.5702,55700000.0
2008-03-27 19:07:00,1.5702,1.5702,1.57005,1.57005,45800000.0
2008-03-27 19:08:00,1.57005,1.5701,1.56995,1.56995,67400000.0
2008-03-27 19:09:00,1.56995,1.57,1.5698,1.56985,75800000.0
2008-03-27 19:10:00,1.56985,1.5699,1.56985,1.5699,77600000.0
2008-03-27 19:11:00,1.5699,1.5701,1.5699,1.57,107800000.0
2008-03-27 19:12:00,1.57,1.5701,1.56995,1.56995,89000000.0
2008-03-27 19:13:00,1.56995,1.57,1.56995,1.56995,81000000.0
2008-03-27 19:14:00,1.56995,1.5704,1.56995,1.5704,54700000.0
2008-03-27 19:15:00,1.5704,1.5705,1.5702,1.5703,72900000.0
2008-03-27 19:16:00,1.5703,1.5706,1.5703,1.5705,96400000.0
2008-03-27 19:17:00,1.5705,1.5707,1.57045,1.57055,87000000.0
2008-03-27 19:18:00,1.57055,1.5706,1.57015,1.57035,75100000.0
2008-03-27 19:19:00,1.57035,1.57055,1.5703,1.5705,72200000.0
2008-03-27 19:20:00,1.5705,1.57065,1.5703,1.57055,47000000.0
2008-03-27 19:21:00,1.5706,1.5708,1.57055,1.5706,73900000.0
2008-03-27 19:22:00,1.5706,1.57075,1.57035,1.5705,94900000.0
2008-03-27 19:23:00,1.5705,1.57065,1.5703,1.5704,49400000.0
2008-03-27 19:24:00,1.5704,1.57065,1.5704,1.57065,48100000.0
2008-03-27 19:25:00,1.57065,1.5708,1.5706,1.57075,54000000.0
2008-03-27 19:26:00,1.57075,1.5711,1.5707,1.5711,52300000.0
2008-03-27 19:27:00,1.57105,1.572,1.57105,1.5718,61300000.0
2008-03-27 19:28:00,1.57175,1.57185,1.5714,1.5715,56400000.0
2008-03-27 19:29:00,1.5715,1.5715,1.57125,1.57125,44200000.0
2008-03-27 19:30:00,1.57125,1.57135,1.5712,1.5712,53400000.0
2008-03-27 19:31:00,1.5712,1.5713,1.5707,1.5708,64300000.0
2008-03-27 19:32:00,1.5708,1.5709,1.57055,1.57055,78100000.0
2008-03-27 19:33:00,1.57055,1.5706,1.57015,1.57035,65300000.0
2008-03-27 19:34:00,1.57035,1.57055,1.5703,1.5705,208700000.0
2008-03-27 19:35:00,1.5705,1.5705,1.5704,1.57045,44700000.0
2008-03-27 19:36:00,1.57045,1.5706,1.5704,1.57045,231100000.0
2008-03-27 19:37:00,1.5704,1.5704,1.569,1.56965,88800000.0
2008-03-27 19:38:00,1.5697,1.57025,1.5697,1.57,57500000.0
2008-03-27 19:39:00,1.57,1.57025,1.56995,1.5702,46700000.0
2008-03-27 19:40:00,1.5702,1.5707,1.5702,1.5705,85200000.0
2008-03-27 19:41:00,1.5705,1.5705,1.5701,1.57025,44600000.0
2008-03-27 19:42:00,1.57025,1.57025,1.5698,1.5701,87800000.0
2008-03-27 19:43:00,1.5701,1.5702,1.5697,1.56985,51700000.0
2008-03-27 19:44:00,1.56975,1.56975,1.5691,1.56965,53900000.0
2008-03-27 19:45:00,1.56965,1.5699,1.56965,1.5699,42600000.0
2008-03-27 19:46:00,1.5699,1.5699,1.56945,1.5697,53100000.0
2008-03-27 19:47:00,1.5697,1.56975,1.56955,1.56955,44000000.0
2008-03-27 19:48:00,1.5695,1.56965,1.5694,1.56965,46500000.0
2008-03-27 19:49:00,1.5696,1.56995,1.56955,1.5699,47300000.0
2008-03-27 19:50:00,1.5699,1.56995,1.5698,1.56985,50700000.0
2008-03-27 19:51:00,1.56985,1.56985,1.5697,1.5698,47700000.0
2008-03-27 19:52:00,1.5698,1.5698,1.56955,1.56965,108200000.0
2008-03-27 19:53:00,1.56965,1.5698,1.5695,1.5698,56800000.0
2008-03-27 19:54:00,1.5698,1.5701,1.5698,1.57005,42400000.0
2008-03-27 19:55:00,1.57005,1.57005,1.5697,1.56985,60000000.0
2008-03-27 19:56:00,1.56985,1.5702,1.56985,1.5702,53800000.0
2008-03-27 19:57:00,1.5702,1.57035,1.5701,1.5701,64300000.0
2008-03-27 19:58:00,1.57015,1.57025,1.5697,1.56975,151400000.0
2008-03-27 19:59:00,1.56975,1.56975,1.5696,1.5696,76400000.0
2008-03-27 20:00:00,1.5696,1.56985,1.5696,1.56975,45000000.0
2008-03-27 20:01:00,1.56975,1.5699,1.56945,1.5699,44200000.0
2008-03-27 20:02:00,1.5699,1.5699,1.56955,1.56965,52100000.0
2008-03-27 20:03:00,1.56965,1.56965,1.56925,1.56925,67500000.0
2008-03-27 20:04:00,1.56925,1.56935,1.5689,1.56905,306300000.0
2008-03-27 20:05:00,1.5691,1.56915,1.56885,1.56915,59200000.0
2008-03-27 20:06:00,1.56915,1.5693,1.56905,1.5692,109700000.0
2008-03-27 20:07:00,1.5692,1.5693,1.5689,1.56905,71000000.0
2008-03-27 20:08:00,1.569,1.56925,1.569,1.56925,55400000.0
2008-03-27 20:09:00,1.56925,1.56925,1.56905,1.5692,53800000.0
2008-03-27 20:10:00,1.5692,1.5697,1.5692,1.5696,77500000.0
2008-03-27 20:11:00,1.5696,1.5697,1.56935,1.56935,52100000.0
2008-03-27 20:12:00,1.56935,1.56945,1.56925,1.56925,47000000.0
2008-03-27 20:13:00,1.56925,1.5693,1.569,1.56905,61800000.0
2008-03-27 20:14:00,1.56905,1.5691,1.5689,1.5689,52000000.0
2008-03-27 20:15:00,1.5689,1.56915,1.5689,1.569,52000000.0
2008-03-27 20:16:00,1.569,1.5695,1.56895,1.5695,45800000.0
2008-03-27 20:17:00,1.5695,1.5695,1.5692,1.56935,63600000.0
2008-03-27 20:18:00,1.56935,1.5694,1.5693,1.56935,53000000.0
2008-03-27 20:19:00,1.56935,1.5694,1.5693,1.56935,60800000.0
2008-03-27 20:20:00,1.56935,1.5695,1.56935,1.56935,61200000.0
2008-03-27 20:21:00,1.56935,1.56935,1.56925,1.56925,47200000.0
2008-03-27 20:22:00,1.5693,1.5694,1.5693,1.56935,58700000.0
2008-03-27 20:23:00,1.56935,1.5699,1.5691,1.5699,55300000.0
2008-03-27 20:24:00,1.5699,1.57045,1.5698,1.5698,63900000.0
2008-03-27 20:25:00,1.5698,1.57015,1.5697,1.57015,54000000.0
2008-03-27 20:26:00,1.57015,1.5702,1.57005,1.57015,43800000.0
2008-03-27 20:27:00,1.57015,1.5702,1.57,1.57,51200000.0
2008-03-27 20:28:00,1.57,1.57025,1.56975,1.57005,52800000.0
2008-03-27 20:29:00,1.57005,1.57005,1.5699,1.5699,72600000.0
2008-03-27 20:30:00,1.5699,1.57,1.56935,1.56965,72600000.0
2008-03-27 20:31:00,1.5696,1.57005,1.56955,1.57005,88000000.0
2008-03-27 20:32:00,1.57005,1.57005,1.5697,1.56985,57800000.0
2008-03-27 20:33:00,1.56985,1.56995,1.5696,1.5699,58500000.0
2008-03-27 20:34:00,1.5699,1.57005,1.5698,1.5698,61200000.0
2008-03-27 20:35:00,1.5698,1.5711,1.5698,1.57075,66800000.0
2008-03-27 20:36:00,1.57075,1.57125,1.5707,1.57125,81300000.0
2008-03-27 20:37:00,1.57125,1.5715,1.57095,1.57115,77500000.0
2008-03-27 20:38:00,1.57115,1.57135,1.57095,1.5711,99900000.0
2008-03-27 20:39:00,1.5711,1.57155,1.5709,1.5713,64500000.0
2008-03-27 20:40:00,1.5713,1.5714,1.5708,1.571,60700000.0
2008-03-27 20:41:00,1.571,1.57135,1.57085,1.57115,60500000.0
2008-03-27 20:42:00,1.57115,1.57115,1.57065,1.57065,44800000.0
2008-03-27 20:43:00,1.57065,1.5707,1.57035,1.5704,225500000.0
2008-03-27 20:44:00,1.5704,1.5705,1.5699,1.5699,81900000.0
2008-03-27 20:45:00,1.5699,1.5702,1.56985,1.57005,91900000.0
2008-03-27 20:46:00,1.57005,1.5701,1.56935,1.5694,62900000.0
2008-03-27 20:47:00,1.5694,1.5698,1.5693,1.5696,63800000.0
2008-03-27 20:48:00,1.5696,1.5707,1.5696,1.5704,61200000.0
2008-03-27 20:49:00,1.5704,1.5704,1.56985,1.57005,63700000.0
2008-03-27 20:50:00,1.57005,1.5709,1.57,1.5708,60300000.0
2008-03-27 20:51:00,1.5708,1.5712,1.5707,1.5707,69300000.0
2008-03-27 20:52:00,1.5707,1.5708,1.57065,1.5707,59400000.0
2008-03-27 20:53:00,1.5707,1.57075,1.5702,1.5702,48200000.0
2008-03-27 20:54:00,1.5702,1.5702,1.56935,1.5698,262800000.0
2008-03-27 20:55:00,1.56975,1.57,1.5697,1.5697,346000000.0
2008-03-27 20:56:00,1.5697,1.5699,1.56955,1.56955,371100000.0
2008-03-27 20:57:00,1.56955,1.56955,1.5688,1.5692,313500000.0
2008-03-27 20:58:00,1.5692,1.56945,1.56915,1.5694,46600000.0
2008-03-27 20:59:00,1.5694,1.5695,1.56925,1.5695,83000000.0
2008-03-27 21:00:00,1.5695,1.5698,1.56945,1.5698,44600000.0
2008-03-27 21:01:00,1.5698,1.5698,1.5695,1.5696,47000000.0
2008-03-27 21:02:00,1.5696,1.5696,1.5694,1.5696,50700000.0
2008-03-27 21:03:00,1.5696,1.5697,1.5696,1.5697,43600000.0
2008-03-27 21:04:00,1.5697,1.56985,1.5696,1.5698,51600000.0
2008-03-27 21:05:00,1.56975,1.56985,1.56945,1.56955,127600000.0
2008-03-27 21:06:00,1.5695,1.5696,1.56905,1.5692,49200000.0
2008-03-27 21:07:00,1.56915,1.56955,1.56915,1.56955,41800000.0
2008-03-27 21:08:00,1.56955,1.5696,1.5691,1.56955,66100000.0
2008-03-27 21:09:00,1.56955,1.56965,1.5694,1.56955,44900000.0
2008-03-27 21:10:00,1.56955,1.56965,1.56935,1.56945,71900000.0
2008-03-27 21:11:00,1.56935,1.5695,1.56915,1.56925,57000000.0
2008-03-27 21:12:00,1.56915,1.56945,1.5689,1.5693,56900000.0
2008-03-27 21:13:00,1.5693,1.56955,1.5691,1.56945,43200000.0
2008-03-27 21:14:00,1.56945,1.5696,1.5694,1.5696,61600000.0
2008-03-27 21:15:00,1.5696,1.5697,1.5696,1.5697,51200000.0
2008-03-27 21:16:00,1.5697,1.5699,1.5697,1.5697,45400000.0
2008-03-27 21:17:00,1.5697,1.5698,1.56965,1.5698,42800000.0
2008-03-27 21:18:00,1.5698,1.5698,1.5696,1.5697,45900000.0
2008-03-27 21:19:00,1.5697,1.5697,1.5696,1.5697,52400000.0
2008-03-27 21:20:00,1.5697,1.5697,1.56955,1.5697,43000000.0
2008-03-27 21:21:00,1.5697,1.56975,1.56925,1.56925,49200000.0
2008-03-27 21:22:00,1.56925,1.56925,1.5686,1.56905,80900000.0
2008-03-27 21:23:00,1.56905,1.56915,1.5689,1.56895,44500000.0
2008-03-27 21:24:00,1.56895,1.56895,1.5684,1.5688,90400000.0
2008-03-27 21:25:00,1.5688,1.56885,1.56855,1.56865,43700000.0
2008-03-27 21:26:00,1.56865,1.56885,1.5686,1.5688,43000000.0
2008-03-27 21:27:00,1.5688,1.5691,1.5688,1.5691,48400000.0
2008-03-27 21:28:00,1.5691,1.56985,1.5691,1.56975,47000000.0
2008-03-27 21:29:00,1.56975,1.56975,1.56955,1.56955,58500000.0
2008-03-27 21:30:00,1.56955,1.56955,1.56905,1.5693,72300000.0
2008-03-27 21:31:00,1.5692,1.5694,1.56915,1.5693,63000000.0
2008-03-27 21:32:00,1.5693,1.5698,1.5693,1.5698,71200000.0
2008-03-27 21:33:00,1.5698,1.5698,1.5697,1.56975,67500000.0
2008-03-27 21:34:00,1.56975,1.56975,1.56915,1.56915,49700000.0
2008-03-27 21:35:00,1.56915,1.56935,1.569,1.5692,57400000.0
2008-03-27 21:36:00,1.5692,1.5692,1.5688,1.5689,81600000.0
2008-03-27 21:37:00,1.56885,1.5689,1.5685,1.5686,230500000.0
2008-03-27 21:38:00,1.5686,1.5687,1.56845,1.5685,94600000.0
2008-03-27 21:39:00,1.5685,1.5685,1.56815,1.5682,237300000.0
2008-03-27 21:40:00,1.5682,1.5684,1.5679,1.56825,71800000.0
2008-03-27 21:41:00,1.56825,1.5686,1.5682,1.5685,80100000.0
2008-03-27 21:42:00,1.5685,1.5688,1.56845,1.56855,61000000.0
2008-03-27 21:43:00,1.56855,1.5688,1.56855,1.5687,63600000.0
2008-03-27 21:44:00,1.5687,1.5687,1.56855,1.5687,73800000.0
2008-03-27 21:45:00,1.5687,1.5689,1.56855,1.5688,180600000.0
2008-03-27 21:46:00,1.5688,1.569,1.5687,1.56875,86200000.0
2008-03-27 21:47:00,1.56875,1.5688,1.5687,1.5688,117900000.0
2008-03-27 21:48:00,1.5688,1.5688,1.5687,1.56875,76400000.0
2008-03-27 21:49:00,1.56875,1.5689,1.5687,1.56885,43200000.0
2008-03-27 21:50:00,1.56885,1.56885,1.5685,1.56855,46000000.0
2008-03-27 21:51:00,1.56855,1.5687,1.5685,1.5685,42000000.0
2008-03-27 21:52:00,1.5685,1.5686,1.56805,1.56815,63200000.0
2008-03-27 21:53:00,1.56815,1.5684,1.56795,1.56835,67700000.0
2008-03-27 21:54:00,1.56835,1.5689,1.5683,1.5688,48300000.0
2008-03-27 21:55:00,1.56895,1.56895,1.56845,1.5685,72800000.0
2008-03-27 21:56:00,1.5685,1.5688,1.5685,1.5686,54000000.0
2008-03-27 21:57:00,1.5686,1.5686,1.56835,1.5686,63300000.0
2008-03-27 21:58:00,1.5686,1.5688,1.5685,1.5688,73000000.0
2008-03-27 21:59:00,1.5688,1.5691,1.5686,1.56865,83500000.0
2008-03-27 22:00:00,1.56865,1.56865,1.56835,1.5684,53000000.0
2008-03-27 22:01:00,1.5684,1.5685,1.5683,1.5685,58200000.0
2008-03-27 22:02:00,1.5685,1.5685,1.56845,1.5685,57200000.0
2008-03-27 22:03:00,1.5685,1.56945,1.5685,1.5693,125400000.0
2008-03-27 22:04:00,1.5693,1.5694,1.569,1.569,169700000.0
2008-03-27 22:05:00,1.569,1.56905,1.56875,1.5689,85800000.0
2008-03-27 22:06:00,1.5689,1.5696,1.56875,1.5689,54800000.0
2008-03-27 22:07:00,1.5689,1.56895,1.5688,1.5688,93200000.0
2008-03-27 22:08:00,1.5688,1.56895,1.5687,1.5687,282800000.0
2008-03-27 22:09:00,1.5687,1.56895,1.5687,1.56895,685000000.0
2008-03-27 22:10:00,1.56895,1.56895,1.5687,1.5688,622700000.0
2008-03-27 22:11:00,1.5688,1.569,1.56855,1.56875,195600000.0
2008-03-27 22:12:00,1.56875,1.5688,1.5685,1.5685,49700000.0
2008-03-27 22:13:00,1.5685,1.5686,1.5684,1.5685,56800000.0
2008-03-27 22:14:00,1.5685,1.5685,1.5685,1.5685,46200000.0
2008-03-27 22:15:00,1.5685,1.5685,1.5685,1.5685,42000000.0
2008-03-27 22:16:00,1.5685,1.5685,1.5684,1.5685,43400000.0
2008-03-27 22:17:00,1.5685,1.56875,1.5685,1.56875,69700000.0
2008-03-27 22:18:00,1.56875,1.56885,1.5687,1.5687,82700000.0
2008-03-27 22:19:00,1.5687,1.5688,1.5685,1.5685,62100000.0
2008-03-27 22:20:00,1.56855,1.5686,1.5684,1.5686,96600000.0
2008-03-27 22:21:00,1.5686,1.5686,1.5685,1.5685,44400000.0
2008-03-27 22:22:00,1.5685,1.5686,1.5685,1.5686,43000000.0
2008-03-27 22:23:00,1.5686,1.5686,1.5685,1.5685,43000000.0
2008-03-27 22:24:00,1.5685,1.5685,1.5685,1.5685,43200000.0
2008-03-27 22:25:00,1.5685,1.56855,1.5684,1.5684,50000000.0
2008-03-27 22:26:00,1.5684,1.5684,1.5678,1.5678,238800000.0
2008-03-27 22:27:00,1.5678,1.56885,1.5678,1.56875,81400000.0
2008-03-27 22:28:00,1.56875,1.5688,1.5685,1.56865,79000000.0
2008-03-27 22:29:00,1.56865,1.5687,1.5685,1.5685,301600000.0
2008-03-27 22:30:00,1.5685,1.5685,1.5681,1.5681,521700000.0
2008-03-27 22:31:00,1.5681,1.5684,1.5681,1.56825,727600000.0
2008-03-27 22:32:00,1.56825,1.5684,1.5681,1.5681,589500000.0
2008-03-27 22:33:00,1.5681,1.5683,1.5681,1.5683,202400000.0
2008-03-27 22:34:00,1.5683,1.5684,1.5682,1.56825,258100000.0
2008-03-27 22:35:00,1.56825,1.5684,1.5681,1.5684,312400000.0
2008-03-27 22:36:00,1.5684,1.5686,1.5684,1.5686,43600000.0
2008-03-27 22:37:00,1.56855,1.56855,1.5682,1.56825,53200000.0
2008-03-27 22:38:00,1.56825,1.5685,1.56825,1.56825,51900000.0
2008-03-27 22:39:00,1.56825,1.56825,1.5682,1.56825,43600000.0
2008-03-27 22:40:00,1.56825,1.5684,1.5682,1.5682,47900000.0
2008-03-27 22:41:00,1.5682,1.5684,1.5681,1.5681,227400000.0
2008-03-27 22:42:00,1.5681,1.5681,1.5679,1.56795,244000000.0
2008-03-27 22:43:00,1.56795,1.56805,1.5679,1.56805,90300000.0
2008-03-27 22:44:00,1.56805,1.56825,1.5677,1.56815,89100000.0
2008-03-27 22:45:00,1.56815,1.56815,1.56805,1.56805,51600000.0
2008-03-27 22:46:00,1.56805,1.56805,1.56795,1.56795,78400000.0
2008-03-27 22:47:00,1.56795,1.56805,1.56795,1.56805,234500000.0
2008-03-27 22:48:00,1.56805,1.56805,1.56805,1.56805,172800000.0
2008-03-27 22:49:00,1.56805,1.56825,1.56805,1.56815,136300000.0
2008-03-27 22:50:00,1.56815,1.5682,1.56795,1.5682,86600000.0
2008-03-27 22:51:00,1.5682,1.5683,1.5682,1.5682,85100000.0
2008-03-27 22:52:00,1.5682,1.5685,1.5682,1.5683,121800000.0
2008-03-27 22:53:00,1.5683,1.56855,1.5683,1.56855,86600000.0
2008-03-27 22:54:00,1.56855,1.5687,1.5685,1.5685,43600000.0
2008-03-27 22:55:00,1.5685,1.5685,1.5685,1.5685,43000000.0
2008-03-27 22:56:00,1.5685,1.5685,1.5685,1.5685,43000000.0
2008-03-27 22:57:00,1.5685,1.5685,1.5685,1.5685,47200000.0
2008-03-27 22:58:00,1.5685,1.5686,1.5685,1.5685,49600000.0
2008-03-27 22:59:00,1.5685,1.5685,1.5685,1.5685,44600000.0
2008-03-27 23:00:00,1.5685,1.5685,1.5683,1.5683,1431200000.0
2008-03-27 23:01:00,1.5683,1.5683,1.5683,1.5683,1760000000.0
2008-03-27 23:02:00,1.568,1.5681,1.568,1.568,560700000.0
2008-03-27 23:03:00,1.5681,1.5681,1.5679,1.5679,560700000.0
2008-03-27 23:04:00,1.5682,1.5683,1.56815,1.5683,560700000.0
2008-03-27 23:05:00,1.5683,1.5683,1.5683,1.5683,619400000.0
2008-03-27 23:06:00,1.5683,1.5684,1.5683,1.56835,382200000.0
2008-03-27 23:07:00,1.56835,1.56845,1.5683,1.56835,709500000.0
2008-03-27 23:08:00,1.56835,1.5685,1.56835,1.5685,1600500000.0
2008-03-27 23:09:00,1.5685,1.5688,1.5681,1.5682,1714600000.0
2008-03-27 23:10:00,1.5682,1.5682,1.5678,1.5678,519500000.0
2008-03-27 23:12:00,1.5679,1.5679,1.5679,1.5679,580900000.0
2008-03-27 23:13:00,1.5679,1.5679,1.5677,1.5677,176100000.0
2008-03-27 23:14:00,1.5677,1.5677,1.5674,1.5675,755300000.0
2008-03-27 23:15:00,1.5675,1.5675,1.5675,1.5675,608800000.0
2008-03-27 23:16:00,1.5675,1.5675,1.5675,1.5675,205500000.0
2008-03-27 23:17:00,1.5675,1.5679,1.5675,1.5679,793500000.0
2008-03-27 23:18:00,1.5679,1.56825,1.5679,1.56825,295600000.0
2008-03-27 23:19:00,1.56825,1.5685,1.56825,1.5684,944100000.0
2008-03-27 23:20:00,1.5684,1.5684,1.568,1.56805,79700000.0
2008-03-27 23:21:00,1.56805,1.5683,1.568,1.56805,44800000.0
2008-03-27 23:22:00,1.56805,1.5681,1.568,1.568,59800000.0
2008-03-27 23:23:00,1.568,1.5681,1.568,1.568,66800000.0
2008-03-27 23:24:00,1.568,1.568,1.568,1.568,43600000.0
2008-03-27 23:25:00,1.568,1.568,1.568,1.568,43200000.0
2008-03-27 23:26:00,1.568,1.568,1.568,1.568,45200000.0
2008-03-27 23:27:00,1.568,1.568,1.568,1.568,44000000.0
2008-03-27 23:28:00,1.568,1.568,1.568,1.568,43800000.0
2008-03-27 23:29:00,1.568,1.568,1.568,1.568,43000000.0
2008-03-27 23:30:00,1.568,1.568,1.568,1.568,43800000.0
2008-03-27 23:31:00,1.568,1.568,1.568,1.568,48800000.0
2008-03-27 23:32:00,1.568,1.5681,1.568,1.568,55500000.0
2008-03-27 23:33:00,1.568,1.568,1.568,1.568,43200000.0
2008-03-27 23:34:00,1.568,1.568,1.5679,1.568,50300000.0
2008-03-27 23:35:00,1.568,1.5683,1.5679,1.56815,511300000.0
2008-03-27 23:36:00,1.56815,1.56825,1.5681,1.5681,797800000.0
2008-03-27 23:37:00,1.5681,1.5684,1.5681,1.5682,2077900000.0
2008-03-27 23:38:00,1.5682,1.5682,1.56805,1.56805,343100000.0
2008-03-27 23:39:00,1.56805,1.56805,1.56805,1.56805,42800000.0
2008-03-27 23:40:00,1.56805,1.56825,1.568,1.56815,71400000.0
2008-03-27 23:41:00,1.56815,1.5682,1.568,1.568,305400000.0
2008-03-27 23:42:00,1.568,1.5682,1.568,1.5682,170400000.0
2008-03-27 23:43:00,1.5682,1.5682,1.56815,1.56815,47400000.0
2008-03-27 23:44:00,1.56815,1.56815,1.56815,1.56815,43800000.0
2008-03-27 23:45:00,1.56815,1.56815,1.568,1.568,1008300000.0
2008-03-27 23:46:00,1.568,1.568,1.5679,1.5679,1508500000.0
2008-03-27 23:47:00,1.5679,1.5681,1.5679,1.568,463100000.0
2008-03-27 23:48:00,1.568,1.568,1.5679,1.56795,197200000.0
2008-03-27 23:49:00,1.56795,1.56795,1.5676,1.5679,649100000.0
2008-03-27 23:50:00,1.5679,1.56795,1.5679,1.5679,462800000.0
2008-03-27 23:51:00,1.5679,1.568,1.5679,1.5679,374700000.0
2008-03-27 23:52:00,1.5679,1.568,1.5679,1.568,47300000.0
2008-03-27 23:53:00,1.568,1.568,1.56795,1.56795,44000000.0
2008-03-27 23:54:00,1.56795,1.56795,1.5679,1.56795,58800000.0
2008-03-27 23:55:00,1.56795,1.56795,1.5679,1.5679,144200000.0
2008-03-27 23:56:00,1.5679,1.5679,1.5679,1.5679,339500000.0
2008-03-27 23:57:00,1.5679,1.5679,1.5679,1.5679,400400000.0
2008-03-27 23:58:00,1.5679,1.5679,1.5679,1.5679,406900000.0
2008-03-27 23:59:00,1.5679,1.568,1.5679,1.568,682000000.0
2008-03-28 00:00:00,1.5682,1.5682,1.5682,1.5682,1965600000.0
2008-03-28 00:01:00,1.5683,1.5683,1.5683,1.5683,1965600000.0
2008-03-28 00:02:00,1.5684,1.5684,1.5683,1.5683,1965600000.0
2008-03-28 00:03:00,1.5678,1.5679,1.5677,1.5677,1965600000.0
2008-03-28 00:04:00,1.5677,1.5678,1.5677,1.5678,1816700000.0
2008-03-28 00:05:00,1.5682,1.5685,1.5682,1.5683,1884400000.0
2008-03-28 00:06:00,1.5684,1.5684,1.5681,1.5681,1884400000.0
2008-03-28 00:07:00,1.5682,1.5682,1.5681,1.5681,1884400000.0
2008-03-28 00:08:00,1.568,1.5682,1.568,1.5681,1884400000.0
2008-03-28 00:09:00,1.5678,1.5679,1.5678,1.5678,1884400000.0
2008-03-28 00:10:00,1.5682,1.5682,1.5681,1.5681,1236100000.0
2008-03-28 00:11:00,1.5682,1.5683,1.5681,1.5681,1236100000.0
2008-03-28 00:12:00,1.5678,1.56785,1.5678,1.5678,1236100000.0
2008-03-28 00:13:00,1.5681,1.5683,1.5681,1.5681,234200000.0
2008-03-28 00:15:00,1.5682,1.5682,1.5681,1.5681,234200000.0
2008-03-28 00:16:00,1.5678,1.5678,1.5677,1.5678,234200000.0
2008-03-28 00:17:00,1.5678,1.5678,1.5674,1.5674,171400000.0
2008-03-28 00:18:00,1.5674,1.5677,1.5674,1.5677,1486000000.0
2008-03-28 00:19:00,1.5677,1.5679,1.56735,1.5676,2049900000.0
2008-03-28 00:20:00,1.5681,1.5683,1.5681,1.5682,1349600000.0
2008-03-28 00:21:00,1.5676,1.5679,1.5676,1.56765,1349600000.0
2008-03-28 00:22:00,1.56765,1.56765,1.56765,1.56765,43800000.0
2008-03-28 00:23:00,1.56765,1.56775,1.56765,1.56765,43000000.0
2008-03-28 00:24:00,1.56765,1.56765,1.5676,1.5676,301400000.0
2008-03-28 00:25:00,1.5676,1.5676,1.5674,1.5674,613500000.0
2008-03-28 00:26:00,1.5674,1.56755,1.5674,1.56745,611200000.0
2008-03-28 00:27:00,1.56745,1.5676,1.5674,1.56745,96100000.0
2008-03-28 00:28:00,1.56745,1.5675,1.5674,1.5675,869800000.0
2008-03-28 00:29:00,1.5682,1.5682,1.5681,1.5681,2065200000.0
2008-03-28 00:30:00,1.5682,1.5682,1.5681,1.5682,2065200000.0
2008-03-28 00:31:00,1.56745,1.5675,1.5673,1.5675,2065200000.0
2008-03-28 00:32:00,1.5675,1.5676,1.5673,1.56745,777700000.0
2008-03-28 00:33:00,1.56745,1.5675,1.56745,1.56745,41200000.0
2008-03-28 00:34:00,1.56745,1.5678,1.56745,1.5675,616300000.0
2008-03-28 00:35:00,1.5675,1.5679,1.5675,1.5679,816500000.0
2008-03-28 00:36:00,1.5679,1.5682,1.5679,1.5679,753000000.0
2008-03-28 00:37:00,1.56795,1.5683,1.5679,1.5681,444700000.0
2008-03-28 00:38:00,1.5681,1.5685,1.5681,1.56815,668900000.0
2008-03-28 00:39:00,1.56815,1.5685,1.5679,1.5684,826700000.0
2008-03-28 00:40:00,1.5684,1.5687,1.5684,1.5685,870100000.0
2008-03-28 00:41:00,1.5685,1.5687,1.5684,1.5684,886100000.0
2008-03-28 00:42:00,1.56845,1.5685,1.5684,1.5685,604400000.0
2008-03-28 00:43:00,1.5685,1.5685,1.56835,1.56835,80000000.0
2008-03-28 00:44:00,1.56835,1.5684,1.5681,1.56815,485000000.0
2008-03-28 00:45:00,1.56815,1.56815,1.5681,1.5681,745600000.0
2008-03-28 00:46:00,1.5684,1.5686,1.5683,1.5686,352000000.0
2008-03-28 00:47:00,1.5687,1.5688,1.5686,1.5688,352000000.0
2008-03-28 00:48:00,1.5681,1.5684,1.5681,1.5684,352000000.0
2008-03-28 00:49:00,1.5684,1.5686,1.56835,1.56835,791600000.0
2008-03-28 00:50:00,1.56835,1.5685,1.56825,1.5685,467800000.0
2008-03-28 00:51:00,1.5685,1.5685,1.5682,1.5682,757800000.0
2008-03-28 00:52:00,1.5682,1.5682,1.56805,1.56805,338800000.0
2008-03-28 00:53:00,1.56805,1.5684,1.56805,1.5683,659000000.0
2008-03-28 00:54:00,1.5683,1.5683,1.5681,1.5682,885900000.0
2008-03-28 00:55:00,1.5682,1.5683,1.568,1.568,879900000.0
2008-03-28 00:56:00,1.568,1.5683,1.568,1.5681,981600000.0
2008-03-28 00:57:00,1.5681,1.5682,1.568,1.56805,580100000.0
2008-03-28 00:58:00,1.56805,1.56805,1.5679,1.56805,112400000.0
2008-03-28 00:59:00,1.56805,1.5682,1.56805,1.5682,319900000.0
2008-03-28 01:00:00,1.5682,1.5682,1.5681,1.5682,910700000.0
2008-03-28 01:01:00,1.5682,1.5683,1.5682,1.5682,877400000.0
2008-03-28 01:02:00,1.5682,1.5682,1.5682,1.5682,885800000.0
2008-03-28 01:03:00,1.5682,1.5682,1.568,1.56805,640300000.0
2008-03-28 01:04:00,1.56805,1.5682,1.56805,1.5682,503600000.0
2008-03-28 01:05:00,1.5682,1.5682,1.56815,1.5682,590100000.0
2008-03-28 01:06:00,1.5682,1.5682,1.568,1.568,849700000.0
2008-03-28 01:07:00,1.568,1.5681,1.568,1.568,1022200000.0
2008-03-28 01:08:00,1.568,1.5681,1.568,1.5681,1134300000.0
2008-03-28 01:09:00,1.5681,1.5681,1.568,1.5681,912900000.0
2008-03-28 01:10:00,1.5681,1.5681,1.568,1.5681,830500000.0
2008-03-28 01:11:00,1.5681,1.5681,1.568,1.568,863200000.0
2008-03-28 01:12:00,1.5685,1.5685,1.5683,1.5685,1149800000.0
2008-03-28 01:13:00,1.5684,1.5684,1.5683,1.5684,1149800000.0
2008-03-28 01:14:00,1.5681,1.5681,1.5681,1.5681,1149800000.0
2008-03-28 01:15:00,1.5681,1.5682,1.5681,1.5681,889900000.0
2008-03-28 01:16:00,1.5681,1.5681,1.5681,1.5681,914300000.0
2008-03-28 01:17:00,1.5681,1.5681,1.5681,1.5681,971700000.0
2008-03-28 01:18:00,1.5681,1.5681,1.5681,1.5681,867800000.0
2008-03-28 01:19:00,1.5681,1.5681,1.5681,1.5681,621800000.0
2008-03-28 01:20:00,1.5681,1.5681,1.5681,1.5681,327400000.0
2008-03-28 01:21:00,1.5681,1.5681,1.5681,1.5681,1324500000.0
2008-03-28 01:22:00,1.5681,1.5681,1.5681,1.5681,1377700000.0
2008-03-28 01:23:00,1.5681,1.5681,1.5681,1.5681,1404000000.0
2008-03-28 01:24:00,1.5681,1.5681,1.5681,1.5681,1392300000.0
2008-03-28 01:25:00,1.5681,1.5681,1.5681,1.5681,1466200000.0
2008-03-28 01:26:00,1.5681,1.5683,1.5681,1.5681,1418700000.0
2008-03-28 01:27:00,1.5681,1.5681,1.568,1.568,1289500000.0
2008-03-28 01:28:00,1.568,1.568,1.568,1.568,963200000.0
2008-03-28 01:29:00,1.568,1.568,1.568,1.568,401100000.0
2008-03-28 01:30:00,1.568,1.568,1.568,1.568,567100000.0
2008-03-28 01:31:00,1.568,1.5682,1.5679,1.56805,657000000.0
2008-03-28 01:32:00,1.56805,1.5682,1.568,1.5682,783100000.0
2008-03-28 01:33:00,1.5682,1.5682,1.5682,1.5682,889700000.0
2008-03-28 01:34:00,1.5682,1.5684,1.5682,1.5684,890500000.0
2008-03-28 01:35:00,1.5685,1.56855,1.5683,1.5683,264600000.0
2008-03-28 01:36:00,1.5684,1.5685,1.5682,1.5682,1177500000.0
2008-03-28 01:37:00,1.5682,1.5682,1.5682,1.5682,1449200000.0
2008-03-28 01:38:00,1.5682,1.5682,1.5682,1.5682,1419700000.0
2008-03-28 01:39:00,1.5682,1.5684,1.5682,1.5684,1333600000.0
2008-03-28 01:40:00,1.5684,1.5684,1.5683,1.5684,1040300000.0
2008-03-28 01:41:00,1.5684,1.5684,1.5684,1.5684,893800000.0
2008-03-28 01:42:00,1.5684,1.5685,1.5682,1.5684,959300000.0
2008-03-28 01:43:00,1.5684,1.5684,1.5683,1.56835,521200000.0
2008-03-28 01:44:00,1.56835,1.5685,1.5682,1.5682,847100000.0
2008-03-28 01:45:00,1.5682,1.5683,1.5682,1.5683,874000000.0
2008-03-28 01:46:00,1.5683,1.5688,1.56815,1.5685,633300000.0
2008-03-28 01:47:00,1.5685,1.5688,1.56815,1.5687,787000000.0
2008-03-28 01:48:00,1.5687,1.5689,1.5685,1.5689,742300000.0
2008-03-28 01:49:00,1.5689,1.5689,1.5687,1.5688,898700000.0
2008-03-28 01:50:00,1.5688,1.5688,1.5686,1.5687,894200000.0
2008-03-28 01:51:00,1.5687,1.5687,1.5686,1.5687,885900000.0
2008-03-28 01:52:00,1.5687,1.5687,1.5686,1.5686,878300000.0
2008-03-28 01:53:00,1.5686,1.5687,1.5685,1.5686,908700000.0
2008-03-28 01:54:00,1.5686,1.5686,1.5686,1.5686,897900000.0
2008-03-28 01:55:00,1.5686,1.5687,1.5686,1.5687,988100000.0
2008-03-28 01:56:00,1.5687,1.5688,1.5687,1.5688,885700000.0
2008-03-28 01:57:00,1.5688,1.5688,1.5686,1.5688,866900000.0
2008-03-28 01:58:00,1.5688,1.5688,1.5686,1.5686,856900000.0
2008-03-28 01:59:00,1.5686,1.5686,1.5685,1.5685,353600000.0
2008-03-28 02:00:00,1.5685,1.5686,1.5685,1.5685,2042900000.0
2008-03-28 02:01:00,1.5685,1.5685,1.5685,1.5685,1540700000.0
2008-03-28 02:02:00,1.5685,1.5685,1.5685,1.5685,1590400000.0
2008-03-28 02:03:00,1.5685,1.5686,1.5685,1.5685,1671800000.0
2008-03-28 02:04:00,1.5685,1.5685,1.5685,1.5685,1604600000.0
2008-03-28 02:05:00,1.5685,1.5685,1.5684,1.5685,1062000010.0
2008-03-28 02:06:00,1.5673,1.5674,1.5673,1.5673,1844900000.0
2008-03-28 02:07:00,1.5671,1.5672,1.5671,1.5672,1844900000.0
2008-03-28 02:08:00,1.5673,1.5673,1.567,1.5671,1844900000.0
2008-03-28 02:09:00,1.5672,1.5672,1.567,1.5671,1844900000.0
2008-03-28 02:10:00,1.5683,1.5683,1.5681,1.5683,1844900000.0
2008-03-28 02:11:00,1.5672,1.5674,1.5672,1.5673,846200000.0
2008-03-28 02:12:00,1.5674,1.5674,1.5672,1.5673,846200000.0
2008-03-28 02:13:00,1.5684,1.5684,1.5684,1.5684,846200000.0
2008-03-28 02:14:00,1.5684,1.5684,1.5684,1.5684,41800000.0
2008-03-28 02:15:00,1.5684,1.5684,1.5683,1.5683,1535000021.0
2008-03-28 02:18:00,1.5676,1.5676,1.5675,1.5675,1147700000.0
2008-03-28 02:19:00,1.5682,1.5682,1.5681,1.5682,1147700000.0
2008-03-28 02:20:00,1.5682,1.5682,1.5682,1.5682,914300000.0
2008-03-28 02:21:00,1.5682,1.5684,1.5682,1.5684,870300000.0
2008-03-28 02:22:00,1.5683,1.5684,1.5683,1.5683,882900000.0
2008-03-28 02:23:00,1.5683,1.5684,1.5683,1.5684,931300000.0
2008-03-28 02:24:00,1.5676,1.5676,1.5675,1.5675,1821600060.0
2008-03-28 02:25:00,1.5677,1.568,1.5676,1.5679,1821600060.0
2008-03-28 02:26:00,1.568,1.5682,1.5676,1.568,1821600060.0
2008-03-28 02:27:00,1.5683,1.5683,1.5682,1.5683,1821600060.0
2008-03-28 02:28:00,1.5683,1.5683,1.5683,1.5683,889700000.0
2008-03-28 02:29:00,1.5683,1.5684,1.5683,1.5683,889700000.0
2008-03-28 02:30:00,1.5683,1.5684,1.5682,1.5683,1826900005.0
2008-03-28 02:31:00,1.5683,1.5684,1.5683,1.5684,950900000.0
2008-03-28 02:32:00,1.5684,1.5684,1.5684,1.5684,905800000.0
2008-03-28 02:33:00,1.5684,1.5684,1.5676,1.5677,1354300000.0
2008-03-28 02:34:00,1.5678,1.5681,1.5678,1.5681,1354300000.0
2008-03-28 02:35:00,1.568,1.5681,1.568,1.5681,1354300000.0
2008-03-28 02:36:00,1.5683,1.5683,1.568,1.5682,1354300000.0
2008-03-28 02:37:00,1.5682,1.5682,1.5682,1.5682,703500000.0
2008-03-28 02:38:00,1.5682,1.5682,1.5682,1.5682,1046400000.0
2008-03-28 02:39:00,1.5682,1.5682,1.5682,1.5682,1384500000.0
2008-03-28 02:40:00,1.5682,1.5682,1.568,1.568,971600000.0
2008-03-28 02:41:00,1.568,1.5681,1.568,1.568,1001700000.0
2008-03-28 02:42:00,1.568,1.568,1.568,1.568,967500000.0
2008-03-28 02:43:00,1.568,1.568,1.568,1.568,812300000.0
2008-03-28 02:44:00,1.568,1.568,1.568,1.568,858300000.0
2008-03-28 02:45:00,1.568,1.568,1.568,1.568,1421400000.0
2008-03-28 02:46:00,1.568,1.5682,1.568,1.568,1089300000.0
2008-03-28 02:47:00,1.568,1.56805,1.568,1.568,356600000.0
2008-03-28 02:48:00,1.568,1.568,1.56795,1.568,127800000.0
2008-03-28 02:49:00,1.568,1.568,1.5675,1.5679,748300008.0
2008-03-28 02:50:00,1.5679,1.5682,1.5678,1.5678,993200000.0
2008-03-28 02:51:00,1.5678,1.5679,1.5677,1.5678,915900000.0
2008-03-28 02:52:00,1.5678,1.5678,1.5674,1.5677,1141700001.0
2008-03-28 02:53:00,1.5677,1.5677,1.5673,1.5674,1342000027.0
2008-03-28 02:54:00,1.5674,1.5674,1.5671,1.5672,1454399998.0
2008-03-28 02:55:00,1.5672,1.5677,1.5672,1.56745,1013400002.0
2008-03-28 02:56:00,1.56745,1.56745,1.56745,1.56745,342400000.0
2008-03-28 02:57:00,1.56745,1.5676,1.56745,1.56745,416100000.0
2008-03-28 02:58:00,1.56745,1.5675,1.56745,1.56745,243300000.0
2008-03-28 02:59:00,1.56745,1.56745,1.5672,1.56745,268300000.0
2008-03-28 03:00:00,1.56745,1.56745,1.5672,1.5672,144900000.0
2008-03-28 03:01:00,1.5672,1.5679,1.5672,1.5674,1035199991.0
2008-03-28 03:02:00,1.5674,1.5678,1.5674,1.5676,1416300000.0
2008-03-28 03:03:00,1.5676,1.5677,1.5674,1.5676,1475700000.0
2008-03-28 03:04:00,1.5676,1.5677,1.5676,1.5676,795400000.0
2008-03-28 03:05:00,1.5676,1.5676,1.5676,1.5676,509100000.0
2008-03-28 03:06:00,1.5675,1.5676,1.5675,1.5675,509100000.0
2008-03-28 03:07:00,1.5673,1.5673,1.5671,1.5672,509100000.0
2008-03-28 03:08:00,1.5672,1.5672,1.567,1.567,1083000002.0
2008-03-28 03:09:00,1.567,1.56705,1.567,1.567,528200007.0
2008-03-28 03:10:00,1.567,1.56705,1.567,1.567,1032299943.0
2008-03-28 03:11:00,1.567,1.5673,1.567,1.56725,94799997.0
2008-03-28 03:12:00,1.56725,1.5673,1.5672,1.5672,1542199974.0
2008-03-28 03:13:00,1.5672,1.5674,1.5672,1.5673,2064800023.0
2008-03-28 03:14:00,1.5673,1.5675,1.5673,1.5675,629700000.0
2008-03-28 03:15:00,1.5674,1.5675,1.5674,1.5675,629700000.0
2008-03-28 03:16:00,1.5674,1.5675,1.5673,1.5674,629700000.0
2008-03-28 03:17:00,1.5673,1.5675,1.5673,1.5675,629700000.0
2008-03-28 03:18:00,1.5674,1.5676,1.5674,1.5675,629700000.0
2008-03-28 03:19:00,1.5676,1.5676,1.5675,1.5675,629700000.0
2008-03-28 03:20:00,1.5674,1.5676,1.5674,1.5676,629700000.0
2008-03-28 03:21:00,1.5675,1.5676,1.5675,1.5676,629700000.0
2008-03-28 03:22:00,1.5675,1.5678,1.5675,1.5678,629700000.0
2008-03-28 03:23:00,1.5675,1.5675,1.5671,1.5672,629700000.0
2008-03-28 03:24:00,1.5674,1.5676,1.56725,1.56745,629700000.0
2008-03-28 03:25:00,1.56745,1.568,1.56745,1.5679,1182400000.0
2008-03-28 03:26:00,1.5679,1.5681,1.5675,1.568,1309300010.0
2008-03-28 03:27:00,1.568,1.56815,1.5679,1.56815,752100004.0
2008-03-28 03:28:00,1.5672,1.5673,1.5672,1.5673,1188900000.0
2008-03-28 03:29:00,1.5672,1.5673,1.567,1.5672,1188900000.0
2008-03-28 03:30:00,1.56815,1.5684,1.568,1.56815,1188900000.0
2008-03-28 03:31:00,1.56815,1.5683,1.5676,1.5681,1897200097.0
2008-03-28 03:32:00,1.5681,1.5683,1.5681,1.5683,478900000.0
2008-03-28 03:33:00,1.5683,1.5683,1.5676,1.56785,922300000.0
2008-03-28 03:34:00,1.5678,1.5682,1.5677,1.5681,1892600027.0
2008-03-28 03:35:00,1.5681,1.5681,1.568,1.5681,1332600000.0
2008-03-28 03:36:00,1.5681,1.5682,1.5679,1.5679,1586900000.0
2008-03-28 03:37:00,1.5673,1.5673,1.5672,1.5672,1497300000.0
2008-03-28 03:38:00,1.5679,1.5679,1.5679,1.5679,1497300000.0
2008-03-28 03:40:00,1.5673,1.5673,1.5673,1.5673,592500000.0
2008-03-28 03:41:00,1.5678,1.5678,1.5675,1.5675,592500000.0
2008-03-28 03:42:00,1.5675,1.5676,1.5675,1.5675,174900000.0
2008-03-28 03:43:00,1.5675,1.5676,1.5674,1.5675,996900000.0
2008-03-28 03:44:00,1.5675,1.5675,1.5672,1.5672,1786199990.0
2008-03-28 03:45:00,1.5675,1.5675,1.5675,1.5675,391500000.0
2008-03-28 03:46:00,1.56725,1.56745,1.5672,1.5672,391500000.0
2008-03-28 03:47:00,1.5674,1.5676,1.5674,1.5675,1886000000.0
2008-03-28 03:48:00,1.5674,1.5675,1.5674,1.5675,1886000000.0
2008-03-28 03:49:00,1.5675,1.5676,1.5674,1.5676,322500000.0
2008-03-28 03:50:00,1.5676,1.5676,1.56735,1.5674,150200000.0
2008-03-28 03:51:00,1.5674,1.5676,1.5674,1.5674,578100000.0
2008-03-28 03:52:00,1.5674,1.5676,1.5674,1.5674,1598200000.0
2008-03-28 03:53:00,1.5674,1.56745,1.5674,1.56745,315800000.0
2008-03-28 03:54:00,1.56745,1.5675,1.56745,1.56745,272300000.0
2008-03-28 03:55:00,1.56745,1.5675,1.56745,1.56745,300200000.0
2008-03-28 03:56:00,1.56745,1.56795,1.56745,1.5676,447500000.0
2008-03-28 03:57:00,1.5676,1.5679,1.56745,1.56765,407000000.0
2008-03-28 03:58:00,1.56765,1.56785,1.5673,1.5677,1132299979.0
2008-03-28 03:59:00,1.5671,1.5674,1.567,1.5673,1047999999.0
2008-03-28 04:00:00,1.568,1.5681,1.5678,1.5679,1047999999.0
2008-03-28 04:01:00,1.5679,1.5679,1.5678,1.5678,893700000.0
2008-03-28 04:02:00,1.5678,1.5678,1.5678,1.5678,889700000.0
2008-03-28 04:03:00,1.5678,1.5678,1.5676,1.5677,903400000.0
2008-03-28 04:04:00,1.5677,1.5678,1.5677,1.5678,651800000.0
2008-03-28 04:05:00,1.5678,1.5678,1.5678,1.5678,348800000.0
2008-03-28 04:06:00,1.5678,1.5678,1.5675,1.5675,268500000.0
2008-03-28 04:07:00,1.5675,1.5676,1.5675,1.5675,641400000.0
2008-03-28 04:08:00,1.5675,1.5676,1.5675,1.5676,889800000.0
2008-03-28 04:09:00,1.5676,1.5676,1.5676,1.5676,897900000.0
2008-03-28 04:10:00,1.5676,1.5676,1.5675,1.5675,505500000.0
2008-03-28 04:11:00,1.5675,1.5675,1.5671,1.56715,536600000.0
2008-03-28 04:12:00,1.5672,1.5675,1.5672,1.5673,1729400001.0
2008-03-28 04:13:00,1.5673,1.5673,1.5673,1.5673,1021200000.0
2008-03-28 04:14:00,1.5673,1.5675,1.5673,1.5675,1066500000.0
2008-03-28 04:15:00,1.5675,1.5675,1.5674,1.5674,1376100000.0
2008-03-28 04:16:00,1.5674,1.5674,1.5673,1.5673,1630900000.0
2008-03-28 04:17:00,1.5673,1.5673,1.5673,1.5673,1758300000.0
2008-03-28 04:18:00,1.5673,1.5674,1.5673,1.5674,1730700000.0
2008-03-28 04:19:00,1.5674,1.5675,1.5674,1.5674,2001800005.0
2008-03-28 04:20:00,1.5674,1.5676,1.5673,1.5674,476500000.0
2008-03-28 04:21:00,1.5676,1.5676,1.5675,1.56755,476500000.0
2008-03-28 04:22:00,1.56755,1.5677,1.5674,1.5677,850599997.0
2008-03-28 04:23:00,1.5677,1.5677,1.56715,1.56725,448600000.0
2008-03-28 04:24:00,1.5671,1.5674,1.567,1.5672,812900003.0
2008-03-28 04:25:00,1.5672,1.56775,1.567,1.5671,1335400001.0
2008-03-28 04:26:00,1.5671,1.56745,1.56705,1.5673,1892299999.0
2008-03-28 04:27:00,1.5673,1.5673,1.5671,1.5672,2060400000.0
2008-03-28 04:28:00,1.5673,1.5673,1.5673,1.5673,2060400000.0
2008-03-28 04:29:00,1.5674,1.5675,1.5672,1.5673,2060400000.0
2008-03-28 04:30:00,1.5672,1.5674,1.567,1.5673,2060400000.0
2008-03-28 04:31:00,1.5674,1.5682,1.5674,1.568,2060400000.0
2008-03-28 04:32:00,1.5678,1.5678,1.5676,1.5676,2060400000.0
2008-03-28 04:33:00,1.5671,1.5673,1.5671,1.5671,2060400000.0
2008-03-28 04:34:00,1.5671,1.56715,1.5671,1.5671,1379500000.0
2008-03-28 04:35:00,1.5671,1.56715,1.5671,1.56715,1521000000.0
2008-03-28 04:36:00,1.5678,1.568,1.5676,1.5679,997000000.0
2008-03-28 04:37:00,1.568,1.568,1.568,1.568,997000000.0
2008-03-28 04:38:00,1.5672,1.5672,1.5672,1.5672,997000000.0
2008-03-28 04:39:00,1.5672,1.5672,1.5672,1.5672,1003500000.0
2008-03-28 04:40:00,1.5672,1.5672,1.5672,1.5672,961700000.0
2008-03-28 04:41:00,1.5672,1.5672,1.5672,1.5672,981000000.0
2008-03-28 04:42:00,1.5672,1.5672,1.5672,1.5672,981900000.0
2008-03-28 04:43:00,1.5681,1.5681,1.568,1.568,1602500060.0
2008-03-28 04:44:00,1.5672,1.5674,1.5672,1.5674,1602500060.0
2008-03-28 04:45:00,1.5684,1.5684,1.5684,1.5684,1728100055.0
2008-03-28 04:46:00,1.5673,1.5674,1.5673,1.5673,1728100055.0
2008-03-28 04:47:00,1.5684,1.5685,1.5684,1.5685,604700000.0
2008-03-28 04:48:00,1.5674,1.5676,1.5674,1.5674,604700000.0
2008-03-28 04:49:00,1.5674,1.5676,1.5674,1.5676,805700000.0
2008-03-28 04:50:00,1.5684,1.5684,1.5683,1.5684,2041800000.0
2008-03-28 04:51:00,1.5676,1.5678,1.5676,1.5678,2041800000.0
2008-03-28 04:52:00,1.5684,1.5684,1.5683,1.5683,482599993.0
2008-03-28 04:53:00,1.5676,1.5676,1.5672,1.56745,482599993.0
2008-03-28 04:54:00,1.56745,1.5676,1.5674,1.5674,2007600000.0
2008-03-28 04:55:00,1.5674,1.5674,1.5667,1.5667,2099800000.0
2008-03-28 04:56:00,1.5667,1.5671,1.5667,1.567,1562199997.0
2008-03-28 04:57:00,1.5681,1.5682,1.5681,1.5682,1802400000.0
2008-03-28 04:58:00,1.56695,1.56695,1.5669,1.5669,1802400000.0
2008-03-28 04:59:00,1.568,1.5681,1.568,1.5681,2064099993.0
2008-03-28 05:00:00,1.5671,1.56745,1.5671,1.5672,2064099993.0
2008-03-28 05:01:00,1.5672,1.5672,1.56685,1.5672,1470200000.0
2008-03-28 05:02:00,1.5672,1.5674,1.567,1.5671,803500000.0
2008-03-28 05:03:00,1.5671,1.5673,1.567,1.5671,995200000.0
2008-03-28 05:04:00,1.5671,1.5672,1.5671,1.5672,1244300000.0
2008-03-28 05:05:00,1.5672,1.5672,1.5671,1.5672,342700000.0
2008-03-28 05:06:00,1.5672,1.5672,1.5672,1.5672,405700000.0
2008-03-28 05:07:00,1.5672,1.5672,1.5672,1.5672,325400000.0
2008-03-28 05:08:00,1.5672,1.5672,1.5672,1.5672,560900000.0
2008-03-28 05:09:00,1.5672,1.5674,1.5672,1.5674,1935700000.0
2008-03-28 05:10:00,1.5673,1.5673,1.56725,1.5673,1382299980.0
2008-03-28 05:11:00,1.5683,1.5684,1.5682,1.5684,88000000.0
2008-03-28 05:12:00,1.56725,1.5674,1.5671,1.5671,88000000.0
2008-03-28 05:13:00,1.5671,1.5674,1.5671,1.5672,231500000.0
2008-03-28 05:14:00,1.5672,1.5674,1.5672,1.5672,109700000.0
2008-03-28 05:15:00,1.5672,1.5672,1.56715,1.5672,42000000.0
2008-03-28 05:16:00,1.5672,1.5672,1.5672,1.5672,43800000.0
2008-03-28 05:17:00,1.5672,1.5672,1.56715,1.5672,79600000.0
2008-03-28 05:18:00,1.5672,1.5673,1.5671,1.5671,1449600000.0
2008-03-28 05:19:00,1.5671,1.5674,1.5671,1.5672,1303800000.0
2008-03-28 05:20:00,1.5672,1.5674,1.5672,1.56735,502800000.0
2008-03-28 05:21:00,1.56735,1.56735,1.5671,1.5671,557200000.0
2008-03-28 05:22:00,1.5671,1.5671,1.5671,1.5671,1681500000.0
2008-03-28 05:23:00,1.5689,1.5692,1.5689,1.5691,1678800000.0
2008-03-28 05:24:00,1.5692,1.5695,1.5692,1.5694,1678800000.0
2008-03-28 05:25:00,1.5671,1.5673,1.5671,1.5671,1678800000.0
2008-03-28 05:26:00,1.5695,1.5695,1.5692,1.5693,1819899998.0
2008-03-28 05:27:00,1.5695,1.5695,1.5693,1.5693,1819899998.0
2008-03-28 05:28:00,1.5694,1.5694,1.5693,1.5693,1819899998.0
2008-03-28 05:29:00,1.5694,1.5694,1.5693,1.5693,1819899998.0
2008-03-28 05:30:00,1.5671,1.56745,1.5671,1.5674,1819899998.0
2008-03-28 05:31:00,1.5674,1.5678,1.5674,1.5677,1078999984.0
2008-03-28 05:32:00,1.5677,1.5677,1.5674,1.5675,1374300000.0
2008-03-28 05:33:00,1.5695,1.5696,1.5693,1.5693,964400000.0
2008-03-28 05:34:00,1.5676,1.5678,1.5675,1.5678,964400000.0
2008-03-28 05:35:00,1.5678,1.5678,1.5676,1.5676,199500000.0
2008-03-28 05:36:00,1.5694,1.5695,1.5694,1.5694,402500000.0
2008-03-28 05:37:00,1.5695,1.5695,1.5694,1.5695,402500000.0
2008-03-28 05:38:00,1.5694,1.5695,1.5694,1.5695,402500000.0
2008-03-28 05:39:00,1.5679,1.5684,1.5674,1.5674,402500000.0
2008-03-28 05:40:00,1.5674,1.5677,1.5674,1.5677,1154000000.0
2008-03-28 05:41:00,1.5689,1.5694,1.5689,1.5694,108000000.0
2008-03-28 05:42:00,1.5695,1.5695,1.5695,1.5695,108000000.0
2008-03-28 05:43:00,1.5681,1.5681,1.5681,1.5681,108000000.0
2008-03-28 05:44:00,1.5681,1.5682,1.5681,1.5682,1736900013.0
2008-03-28 05:45:00,1.5682,1.5683,1.5682,1.5683,1022800000.0
2008-03-28 05:46:00,1.5683,1.5683,1.5683,1.5683,957700000.0
2008-03-28 05:47:00,1.5683,1.5686,1.5683,1.5686,718700000.0
2008-03-28 05:48:00,1.5686,1.5686,1.5681,1.5681,1050100000.0
2008-03-28 05:49:00,1.5681,1.5681,1.5681,1.5681,1010500000.0
2008-03-28 05:50:00,1.5689,1.569,1.5686,1.569,765100000.0
2008-03-28 05:51:00,1.5689,1.5689,1.5689,1.5689,765100000.0
2008-03-28 05:52:00,1.5688,1.569,1.5688,1.5688,765100000.0
2008-03-28 05:53:00,1.5689,1.5689,1.5688,1.5688,765100000.0
2008-03-28 05:54:00,1.5689,1.5689,1.5688,1.5688,765100000.0
2008-03-28 05:56:00,1.5687,1.5687,1.5687,1.5687,765100000.0
2008-03-28 05:58:00,1.568,1.5681,1.568,1.5681,765100000.0
2008-03-28 05:59:00,1.5681,1.5681,1.568,1.5681,869300000.0
2008-03-28 06:00:00,1.5681,1.5681,1.56775,1.56805,1156600000.0
2008-03-28 06:01:00,1.5686,1.5687,1.5685,1.5687,2035600000.0
2008-03-28 06:02:00,1.5688,1.5688,1.5688,1.5688,2035600000.0
2008-03-28 06:03:00,1.5682,1.5682,1.5681,1.5682,2035600000.0
2008-03-28 06:04:00,1.569,1.569,1.5689,1.5689,1495600000.0
2008-03-28 06:05:00,1.569,1.569,1.5689,1.5689,1495600000.0
2008-03-28 06:06:00,1.569,1.5691,1.569,1.569,1495600000.0
2008-03-28 06:07:00,1.5684,1.5684,1.5682,1.5682,1495600000.0
2008-03-28 06:08:00,1.5691,1.5692,1.5689,1.5691,262100000.0
2008-03-28 06:09:00,1.5692,1.5693,1.5692,1.5692,262100000.0
2008-03-28 06:10:00,1.5682,1.5682,1.5682,1.5682,262100000.0
2008-03-28 06:11:00,1.5682,1.5684,1.5682,1.5684,43600000.0
2008-03-28 06:12:00,1.5684,1.5685,1.5684,1.5684,50400000.0
2008-03-28 06:13:00,1.5684,1.5688,1.5684,1.5688,44600000.0
2008-03-28 06:14:00,1.5688,1.5688,1.5687,1.5687,44600000.0
2008-03-28 06:15:00,1.5687,1.5687,1.5687,1.5687,43200000.0
2008-03-28 06:16:00,1.5687,1.5687,1.5684,1.5684,52000000.0
2008-03-28 06:17:00,1.5684,1.5686,1.56835,1.5686,76800000.0
2008-03-28 06:18:00,1.5687,1.5689,1.56835,1.5686,83500000.0
2008-03-28 06:19:00,1.5686,1.5689,1.5686,1.5688,43200000.0
2008-03-28 06:20:00,1.5688,1.569,1.5688,1.569,43600000.0
2008-03-28 06:21:00,1.569,1.569,1.5688,1.569,55200000.0
2008-03-28 06:22:00,1.569,1.5691,1.5682,1.569,111700000.0
2008-03-28 06:23:00,1.569,1.5692,1.569,1.5692,89000000.0
2008-03-28 06:24:00,1.5692,1.56945,1.5692,1.5694,60800000.0
2008-03-28 06:25:00,1.5694,1.5696,1.5692,1.5692,148300000.0
2008-03-28 06:26:00,1.5692,1.5693,1.5691,1.5692,46600000.0
2008-03-28 06:27:00,1.5692,1.5694,1.5692,1.5693,45400000.0
2008-03-28 06:28:00,1.5693,1.5694,1.5692,1.5692,49800000.0
2008-03-28 06:29:00,1.5692,1.5694,1.5692,1.5693,55600000.0
2008-03-28 06:30:00,1.5693,1.5696,1.5693,1.5693,74700000.0
2008-03-28 06:31:00,1.5693,1.5693,1.56915,1.56915,44800000.0
2008-03-28 06:32:00,1.56915,1.56935,1.5691,1.5692,88000000.0
2008-03-28 06:33:00,1.5692,1.5695,1.5692,1.56925,143300000.0
2008-03-28 06:34:00,1.56925,1.5693,1.56915,1.5692,105300000.0
2008-03-28 06:35:00,1.5692,1.5693,1.5692,1.5692,89000000.0
2008-03-28 06:36:00,1.5692,1.56925,1.56915,1.56925,54800000.0
2008-03-28 06:37:00,1.56925,1.5694,1.56915,1.5693,334900000.0
2008-03-28 06:38:00,1.5693,1.5694,1.5693,1.56935,647600000.0
2008-03-28 06:39:00,1.56935,1.56965,1.56935,1.56935,638300000.0
2008-03-28 06:40:00,1.56935,1.56965,1.56935,1.56935,645100000.0
2008-03-28 06:41:00,1.56935,1.5694,1.56915,1.5693,185600000.0
2008-03-28 06:42:00,1.5693,1.56935,1.5693,1.56935,254500000.0
2008-03-28 06:43:00,1.56935,1.56965,1.5689,1.56915,93700000.0
2008-03-28 06:44:00,1.56915,1.56945,1.56915,1.56945,291100000.0
2008-03-28 06:45:00,1.56945,1.5697,1.56945,1.5697,230600000.0
2008-03-28 06:46:00,1.5697,1.5697,1.56945,1.56945,164400000.0
2008-03-28 06:47:00,1.56945,1.5695,1.56925,1.5693,349000000.0
2008-03-28 06:48:00,1.5693,1.5694,1.56875,1.5688,149799999.0
2008-03-28 06:49:00,1.5688,1.56885,1.56845,1.56885,722400000.0
2008-03-28 06:50:00,1.56885,1.56885,1.5687,1.56885,172600000.0
2008-03-28 06:51:00,1.56885,1.56895,1.5688,1.5688,123600000.0
2008-03-28 06:52:00,1.5688,1.5689,1.5688,1.5688,62300000.0
2008-03-28 06:53:00,1.5688,1.5688,1.5688,1.5688,45800000.0
2008-03-28 06:54:00,1.5688,1.5688,1.56875,1.5688,59600000.0
2008-03-28 06:55:00,1.5688,1.5688,1.5688,1.5688,43600000.0
2008-03-28 06:56:00,1.5688,1.5688,1.5687,1.5687,124100000.0
2008-03-28 06:57:00,1.5687,1.5687,1.5687,1.5687,44400000.0
2008-03-28 06:58:00,1.5687,1.5687,1.5687,1.5687,43400000.0
2008-03-28 06:59:00,1.5687,1.5688,1.5686,1.5686,482600000.0
2008-03-28 07:00:00,1.5686,1.5686,1.56855,1.5686,345700000.0
2008-03-28 07:01:00,1.5686,1.56865,1.5684,1.56865,291800000.0
2008-03-28 07:02:00,1.56865,1.5688,1.56865,1.5688,448600000.0
2008-03-28 07:03:00,1.5688,1.5689,1.5688,1.56885,561500000.0
2008-03-28 07:04:00,1.56885,1.569,1.56885,1.56885,1152200000.0
2008-03-28 07:05:00,1.56885,1.569,1.56885,1.5689,929700000.0
2008-03-28 07:06:00,1.5689,1.569,1.5689,1.569,303400000.0
2008-03-28 07:07:00,1.569,1.56925,1.569,1.5692,637100000.0
2008-03-28 07:08:00,1.5692,1.5692,1.5689,1.569,100900000.0
2008-03-28 07:09:00,1.569,1.5693,1.569,1.56925,63000000.0
2008-03-28 07:10:00,1.56925,1.5693,1.5692,1.5692,174300000.0
2008-03-28 07:11:00,1.5692,1.5696,1.5692,1.5692,137500000.0
2008-03-28 07:12:00,1.5692,1.5696,1.5691,1.5692,135200000.0
2008-03-28 07:13:00,1.5692,1.5694,1.56915,1.5692,478199999.0
2008-03-28 07:14:00,1.5692,1.5693,1.569,1.5693,268099999.0
2008-03-28 07:15:00,1.5693,1.5693,1.5693,1.5693,43600000.0
2008-03-28 07:16:00,1.5693,1.5695,1.56925,1.5693,158600000.0
2008-03-28 07:17:00,1.5693,1.5695,1.56855,1.5695,702000000.0
2008-03-28 07:18:00,1.5695,1.5698,1.56935,1.5696,533499998.0
2008-03-28 07:19:00,1.5696,1.5697,1.5696,1.5696,43800000.0
2008-03-28 07:20:00,1.5696,1.5696,1.56945,1.56945,1190500000.0
2008-03-28 07:21:00,1.56945,1.5695,1.5685,1.56915,493300000.0
2008-03-28 07:22:00,1.56915,1.5693,1.56885,1.569,98499999.0
2008-03-28 07:23:00,1.569,1.569,1.569,1.569,43600000.0
2008-03-28 07:24:00,1.569,1.5693,1.56895,1.569,358200000.0
2008-03-28 07:25:00,1.569,1.5693,1.569,1.569,227300000.0
2008-03-28 07:26:00,1.569,1.56935,1.5685,1.56935,154700000.0
2008-03-28 07:27:00,1.56935,1.56995,1.56935,1.5698,1251000000.0
2008-03-28 07:28:00,1.5698,1.5699,1.5698,1.5699,72000000.0
2008-03-28 07:29:00,1.5699,1.5703,1.5698,1.5703,345800000.0
2008-03-28 07:30:00,1.5703,1.5705,1.5702,1.5704,58800000.0
2008-03-28 07:31:00,1.5704,1.5705,1.56945,1.5699,124700000.0
2008-03-28 07:32:00,1.5699,1.5699,1.56945,1.5697,752900000.0
2008-03-28 07:33:00,1.5697,1.57,1.56945,1.57,239900000.0
2008-03-28 07:34:00,1.57,1.5701,1.5695,1.57,109600000.0
2008-03-28 07:35:00,1.57,1.57,1.5697,1.5698,62000000.0
2008-03-28 07:36:00,1.5698,1.57,1.5697,1.5697,231400000.0
2008-03-28 07:37:00,1.5697,1.5698,1.56935,1.56945,86900000.0
2008-03-28 07:38:00,1.56945,1.5697,1.56945,1.56955,493100000.0
2008-03-28 07:39:00,1.56955,1.56965,1.5694,1.5695,44800000.0
2008-03-28 07:40:00,1.5695,1.5695,1.5694,1.5694,84000000.0
2008-03-28 07:41:00,1.5694,1.5694,1.56895,1.56905,101900000.0
2008-03-28 07:42:00,1.56905,1.56925,1.569,1.569,59100000.0
2008-03-28 07:43:00,1.569,1.56945,1.569,1.569,119800000.0
2008-03-28 07:44:00,1.569,1.5691,1.569,1.569,49400000.0
2008-03-28 07:45:00,1.569,1.569,1.56895,1.569,204600000.0
2008-03-28 07:46:00,1.569,1.5694,1.569,1.5694,60400000.0
2008-03-28 07:47:00,1.5694,1.5694,1.56915,1.56915,102000000.0
2008-03-28 07:48:00,1.56915,1.56915,1.5686,1.5687,129300000.0
2008-03-28 07:49:00,1.5687,1.5691,1.5685,1.5687,96500000.0
2008-03-28 07:50:00,1.5687,1.56885,1.56865,1.5687,75500000.0
2008-03-28 07:51:00,1.5687,1.5687,1.5686,1.5687,48800000.0
2008-03-28 07:52:00,1.5687,1.5687,1.56855,1.56865,349500000.0
2008-03-28 07:53:00,1.56865,1.56885,1.56855,1.5687,88600000.0
2008-03-28 07:54:00,1.5687,1.5687,1.56835,1.56845,1602100000.0
2008-03-28 07:55:00,1.56845,1.5687,1.56845,1.5687,68500000.0
2008-03-28 07:56:00,1.5687,1.5687,1.56835,1.5684,54600000.0
2008-03-28 07:57:00,1.5684,1.56855,1.56835,1.56845,245400000.0
2008-03-28 07:58:00,1.56845,1.56855,1.56845,1.56855,340200000.0
2008-03-28 07:59:00,1.56855,1.5687,1.56845,1.56865,167200000.0
2008-03-28 08:00:00,1.56855,1.5687,1.56835,1.5685,210900000.0
2008-03-28 08:01:00,1.5685,1.56865,1.5684,1.5685,115900000.0
2008-03-28 08:02:00,1.5685,1.56875,1.5685,1.5686,66000000.0
2008-03-28 08:03:00,1.5686,1.5686,1.5685,1.5685,56400000.0
2008-03-28 08:04:00,1.5685,1.5687,1.5685,1.5685,89000000.0
2008-03-28 08:05:00,1.5685,1.5685,1.5685,1.5685,43400000.0
2008-03-28 08:06:00,1.5685,1.5687,1.5685,1.5686,49400000.0
2008-03-28 08:07:00,1.5686,1.5686,1.5685,1.5685,88200000.0
2008-03-28 08:08:00,1.5685,1.5685,1.56845,1.5685,578500000.0
2008-03-28 08:09:00,1.5685,1.56905,1.5685,1.56905,64500000.0
2008-03-28 08:10:00,1.56905,1.5693,1.569,1.5693,66400000.0
2008-03-28 08:11:00,1.5693,1.5693,1.5693,1.5693,43000000.0
2008-03-28 08:12:00,1.5693,1.5694,1.5693,1.5693,66900000.0
2008-03-28 08:13:00,1.5694,1.5702,1.5693,1.5698,110900000.0
2008-03-28 08:14:00,1.56975,1.56975,1.5693,1.5694,1766600000.0
2008-03-28 08:15:00,1.5694,1.5697,1.5694,1.5697,1751700000.0
2008-03-28 08:16:00,1.5697,1.5699,1.56945,1.5697,182100000.0
2008-03-28 08:17:00,1.56975,1.5699,1.56965,1.5699,61600000.0
2008-03-28 08:18:00,1.5699,1.5699,1.5698,1.5698,43800000.0
2008-03-28 08:19:00,1.5698,1.5698,1.56945,1.56945,1973900000.0
2008-03-28 08:20:00,1.56945,1.5696,1.5694,1.5694,1323500000.0
2008-03-28 08:21:00,1.5694,1.5695,1.5691,1.5692,119000000.0
2008-03-28 08:22:00,1.5692,1.5693,1.569,1.5693,60200000.0
2008-03-28 08:23:00,1.5693,1.5693,1.56925,1.5693,72100000.0
2008-03-28 08:24:00,1.5693,1.5693,1.5693,1.5693,68200000.0
2008-03-28 08:25:00,1.5693,1.5694,1.5692,1.56925,81000000.0
2008-03-28 08:26:00,1.56925,1.56925,1.5692,1.5692,68400000.0
2008-03-28 08:27:00,1.5692,1.5692,1.5692,1.5692,86400000.0
2008-03-28 08:28:00,1.5692,1.5692,1.5692,1.5692,91600000.0
2008-03-28 08:29:00,1.5692,1.5692,1.5692,1.5692,86400000.0
2008-03-28 08:30:00,1.5692,1.5692,1.5691,1.56915,1480400000.0
2008-03-28 08:31:00,1.56915,1.56945,1.56915,1.56915,2138100000.0
2008-03-28 08:32:00,1.56915,1.56935,1.56915,1.56935,2074200000.0
2008-03-28 08:33:00,1.56935,1.56935,1.5693,1.56935,43600000.0
2008-03-28 08:34:00,1.56935,1.56935,1.56935,1.56935,42800000.0
2008-03-28 08:35:00,1.56935,1.56935,1.56935,1.56935,45000000.0
2008-03-28 08:36:00,1.56935,1.56935,1.5693,1.56935,43600000.0
2008-03-28 08:37:00,1.56935,1.5699,1.56935,1.5697,43800000.0
2008-03-28 08:38:00,1.5697,1.56975,1.56945,1.5697,43600000.0
2008-03-28 08:39:00,1.5697,1.5697,1.5692,1.5692,51100000.0
2008-03-28 08:40:00,1.5692,1.56925,1.5692,1.56925,44000000.0
2008-03-28 08:41:00,1.56925,1.56945,1.56885,1.56895,77300000.0
2008-03-28 08:42:00,1.56895,1.56905,1.56835,1.56905,73000000.0
2008-03-28 08:43:00,1.56905,1.56935,1.569,1.569,43800000.0
2008-03-28 08:44:00,1.569,1.56925,1.569,1.56905,44700000.0
2008-03-28 08:45:00,1.56905,1.5693,1.56905,1.56925,70500000.0
2008-03-28 08:46:00,1.56925,1.5693,1.56905,1.5692,48700000.0
2008-03-28 08:47:00,1.5692,1.5693,1.56915,1.5693,72900000.0
2008-03-28 08:48:00,1.5693,1.5693,1.5692,1.5693,45200000.0
2008-03-28 08:49:00,1.5693,1.5694,1.5689,1.56905,76900000.0
2008-03-28 08:50:00,1.56905,1.5693,1.56905,1.5693,64500000.0
2008-03-28 08:51:00,1.5693,1.5694,1.56925,1.56925,60200000.0
2008-03-28 08:52:00,1.56925,1.56935,1.56915,1.56915,71500000.0
2008-03-28 08:53:00,1.56915,1.56945,1.5691,1.56935,69100000.0
2008-03-28 08:54:00,1.56935,1.56995,1.56935,1.5699,47400000.0
2008-03-28 08:55:00,1.5699,1.5711,1.5698,1.57005,62400000.0
2008-03-28 08:56:00,1.57005,1.5703,1.5698,1.56985,46400000.0
2008-03-28 08:57:00,1.56985,1.57005,1.56975,1.5699,62300000.0
2008-03-28 08:58:00,1.5699,1.5699,1.5696,1.56965,41200000.0
2008-03-28 08:59:00,1.56965,1.56975,1.56965,1.5697,43000000.0
2008-03-28 09:00:00,1.5697,1.5698,1.56945,1.5697,68500000.0
2008-03-28 09:01:00,1.56965,1.56995,1.56955,1.56975,63600000.0
2008-03-28 09:02:00,1.56975,1.5699,1.5697,1.5698,70400000.0
2008-03-28 09:03:00,1.5698,1.57025,1.5698,1.57005,76800000.0
2008-03-28 09:04:00,1.57005,1.5701,1.5698,1.5701,48200000.0
2008-03-28 09:05:00,1.5701,1.57015,1.5698,1.57015,52800000.0
2008-03-28 09:06:00,1.57015,1.5702,1.5701,1.57015,46400000.0
2008-03-28 09:07:00,1.57015,1.5708,1.57015,1.5705,53200000.0
2008-03-28 09:08:00,1.5705,1.57065,1.57035,1.5706,55800000.0
2008-03-28 09:09:00,1.5706,1.57065,1.57025,1.5706,70300000.0
2008-03-28 09:10:00,1.5706,1.57095,1.5705,1.57065,59700000.0
2008-03-28 09:11:00,1.57065,1.5707,1.5706,1.57065,44600000.0
2008-03-28 09:12:00,1.57065,1.5707,1.5705,1.57065,48000000.0
2008-03-28 09:13:00,1.57065,1.5708,1.57065,1.57075,66600000.0
2008-03-28 09:14:00,1.57075,1.57105,1.5706,1.57075,52600000.0
2008-03-28 09:15:00,1.57075,1.57085,1.57075,1.57075,77000000.0
2008-03-28 09:16:00,1.57075,1.57075,1.5705,1.57055,79900000.0
2008-03-28 09:17:00,1.57055,1.5706,1.57025,1.57055,77300000.0
2008-03-28 09:18:00,1.57055,1.57055,1.5703,1.5704,73700000.0
2008-03-28 09:19:00,1.5704,1.5705,1.5704,1.5704,92800000.0
2008-03-28 09:20:00,1.5704,1.5705,1.5704,1.5705,103400000.0
2008-03-28 09:21:00,1.5705,1.5713,1.5705,1.5712,58900000.0
2008-03-28 09:22:00,1.5712,1.5716,1.57115,1.5713,62900000.0
2008-03-28 09:23:00,1.5713,1.5714,1.57115,1.57115,59900000.0
2008-03-28 09:24:00,1.57115,1.57125,1.57105,1.57105,88400000.0
2008-03-28 09:25:00,1.57105,1.5711,1.5706,1.5706,83200000.0
2008-03-28 09:26:00,1.5706,1.571,1.5706,1.5708,77400000.0
2008-03-28 09:27:00,1.5708,1.57105,1.5708,1.5709,97800000.0
2008-03-28 09:28:00,1.5709,1.571,1.5709,1.57095,91400000.0
2008-03-28 09:29:00,1.57095,1.5711,1.5709,1.5711,102000000.0
2008-03-28 09:30:00,1.5711,1.5715,1.571,1.5713,71400000.0
2008-03-28 09:31:00,1.5713,1.57175,1.5713,1.57165,84100000.0
2008-03-28 09:32:00,1.57165,1.57255,1.57155,1.5724,153900000.0
2008-03-28 09:33:00,1.5723,1.5723,1.5718,1.57195,163900000.0
2008-03-28 09:34:00,1.57195,1.5721,1.57175,1.5719,92500000.0
2008-03-28 09:35:00,1.5719,1.5721,1.5716,1.57195,70300000.0
2008-03-28 09:36:00,1.57195,1.5721,1.57165,1.57205,218600000.0
2008-03-28 09:37:00,1.57205,1.57215,1.57155,1.5721,93800000.0
2008-03-28 09:38:00,1.5721,1.5722,1.57175,1.57205,95600000.0
2008-03-28 09:39:00,1.57205,1.57205,1.5717,1.57185,94000000.0
2008-03-28 09:40:00,1.57175,1.57195,1.5717,1.5718,296500000.0
2008-03-28 09:41:00,1.5718,1.5719,1.5718,1.5719,312300000.0
2008-03-28 09:42:00,1.5718,1.57195,1.5718,1.57185,70000000.0
2008-03-28 09:43:00,1.57185,1.57195,1.5718,1.5719,408000000.0
2008-03-28 09:44:00,1.5719,1.5719,1.5717,1.57175,54600000.0
2008-03-28 09:45:00,1.57175,1.57215,1.5716,1.5718,190699999.0
2008-03-28 09:46:00,1.5718,1.57215,1.5717,1.5719,141900000.0
2008-03-28 09:47:00,1.5719,1.5722,1.57175,1.572,94800000.0
2008-03-28 09:48:00,1.572,1.5721,1.57175,1.5718,197200000.0
2008-03-28 09:49:00,1.5718,1.57215,1.57165,1.572,115400000.0
2008-03-28 09:50:00,1.572,1.5722,1.57185,1.5719,288500002.0
2008-03-28 09:51:00,1.5719,1.57195,1.5716,1.5717,409099999.0
2008-03-28 09:52:00,1.5717,1.5722,1.5717,1.5721,383700000.0
2008-03-28 09:53:00,1.5721,1.5722,1.5718,1.57205,362000000.0
2008-03-28 09:54:00,1.57205,1.5725,1.5719,1.5725,703899999.0
2008-03-28 09:55:00,1.5725,1.5726,1.57215,1.5725,359899999.0
2008-03-28 09:56:00,1.5725,1.573,1.5725,1.5728,281599998.0
2008-03-28 09:57:00,1.5728,1.57315,1.57275,1.5731,108100000.0
2008-03-28 09:58:00,1.5731,1.5732,1.57265,1.5728,174100000.0
2008-03-28 09:59:00,1.5728,1.5728,1.57215,1.5726,89900000.0
2008-03-28 10:00:00,1.5726,1.5728,1.5725,1.57255,107700000.0
2008-03-28 10:01:00,1.57255,1.57265,1.5723,1.57245,185900000.0
2008-03-28 10:02:00,1.57245,1.5725,1.5723,1.57235,161800000.0
2008-03-28 10:03:00,1.57235,1.5731,1.5723,1.5731,143600000.0
2008-03-28 10:04:00,1.5731,1.5731,1.5726,1.5727,210800000.0
2008-03-28 10:05:00,1.5727,1.5727,1.5723,1.57235,164800000.0
2008-03-28 10:06:00,1.57235,1.5726,1.57225,1.57255,273000000.0
2008-03-28 10:07:00,1.57255,1.57275,1.5725,1.5727,179300000.0
2008-03-28 10:08:00,1.5727,1.5728,1.5726,1.5727,144900001.0
2008-03-28 10:09:00,1.5727,1.5729,1.57255,1.57255,98200000.0
2008-03-28 10:10:00,1.5725,1.5725,1.5723,1.57245,94200000.0
2008-03-28 10:11:00,1.57245,1.5725,1.57215,1.57225,175900000.0
2008-03-28 10:12:00,1.57225,1.57265,1.5722,1.57225,143000000.0
2008-03-28 10:13:00,1.57225,1.5729,1.57225,1.5727,126600000.0
2008-03-28 10:14:00,1.5728,1.5728,1.5726,1.5728,179500000.0
2008-03-28 10:15:00,1.5728,1.57305,1.57265,1.5727,150600000.0
2008-03-28 10:16:00,1.5727,1.5731,1.5727,1.57275,227400000.0
2008-03-28 10:17:00,1.57275,1.5731,1.57275,1.57285,214800000.0
2008-03-28 10:18:00,1.57285,1.5731,1.5728,1.5731,218300000.0
2008-03-28 10:19:00,1.57305,1.5732,1.57265,1.57305,352900000.0
2008-03-28 10:20:00,1.57305,1.5736,1.573,1.5736,147000000.0
2008-03-28 10:21:00,1.57355,1.5738,1.5732,1.57345,492500000.0
2008-03-28 10:22:00,1.57345,1.5735,1.5733,1.57345,1255600000.0
2008-03-28 10:23:00,1.5736,1.5736,1.57345,1.5736,307300000.0
2008-03-28 10:24:00,1.5736,1.5736,1.5733,1.5734,135900000.0
2008-03-28 10:25:00,1.5734,1.5736,1.5733,1.57335,384500000.0
2008-03-28 10:26:00,1.57335,1.5735,1.5733,1.57335,247500000.0
2008-03-28 10:27:00,1.57335,1.5736,1.5733,1.5736,207400000.0
2008-03-28 10:28:00,1.5736,1.57375,1.5733,1.57335,277900000.0
2008-03-28 10:29:00,1.57335,1.57335,1.5731,1.5733,192100000.0
2008-03-28 10:30:00,1.5733,1.57355,1.5733,1.57355,160800000.0
2008-03-28 10:31:00,1.57355,1.5738,1.57335,1.57335,272000000.0
2008-03-28 10:32:00,1.5733,1.5736,1.5732,1.57335,379500000.0
2008-03-28 10:33:00,1.5734,1.5736,1.57335,1.5734,298800000.0
2008-03-28 10:34:00,1.5734,1.57345,1.5732,1.5734,212200000.0
2008-03-28 10:35:00,1.5734,1.57345,1.57325,1.5734,134300000.0
2008-03-28 10:36:00,1.57345,1.5735,1.5734,1.5734,92200000.0
2008-03-28 10:37:00,1.5734,1.5736,1.57325,1.5735,196400000.0
2008-03-28 10:38:00,1.5735,1.5737,1.57335,1.5735,80600000.0
2008-03-28 10:39:00,1.5735,1.5735,1.5733,1.5734,65800000.0
2008-03-28 10:40:00,1.5734,1.5735,1.57335,1.57345,159300000.0
2008-03-28 10:41:00,1.57345,1.5736,1.57345,1.5736,493000000.0
2008-03-28 10:42:00,1.5736,1.5736,1.57345,1.57355,95900000.0
2008-03-28 10:43:00,1.57355,1.57355,1.57335,1.57345,62900000.0
2008-03-28 10:44:00,1.57345,1.57345,1.57315,1.5734,85200000.0
2008-03-28 10:45:00,1.5734,1.5735,1.5732,1.5732,52600000.0
2008-03-28 10:46:00,1.5732,1.57335,1.573,1.57315,74500000.0
2008-03-28 10:47:00,1.57315,1.5733,1.573,1.573,94100000.0
2008-03-28 10:48:00,1.573,1.573,1.5728,1.573,94400000.0
2008-03-28 10:49:00,1.573,1.573,1.57275,1.57295,67100000.0
2008-03-28 10:50:00,1.57295,1.57295,1.5727,1.57275,46600000.0
2008-03-28 10:51:00,1.57275,1.57285,1.57215,1.57255,424200001.0
2008-03-28 10:52:00,1.57255,1.5728,1.57235,1.57275,135200000.0
2008-03-28 10:53:00,1.57275,1.5728,1.57235,1.5724,159400000.0
2008-03-28 10:54:00,1.5724,1.57255,1.5718,1.5723,83300000.0
2008-03-28 10:55:00,1.5723,1.5726,1.57225,1.57245,87500000.0
2008-03-28 10:56:00,1.57245,1.57245,1.5721,1.5723,125500000.0
2008-03-28 10:57:00,1.5723,1.57265,1.57195,1.57245,90500000.0
2008-03-28 10:58:00,1.57245,1.57245,1.5721,1.5724,245200000.0
2008-03-28 10:59:00,1.5724,1.5726,1.57235,1.57245,56100000.0
2008-03-28 11:00:00,1.57245,1.57255,1.5724,1.57245,89100000.0
2008-03-28 11:01:00,1.57245,1.5727,1.57245,1.5725,77600000.0
2008-03-28 11:02:00,1.5725,1.57285,1.5725,1.57275,75000000.0
2008-03-28 11:03:00,1.5728,1.5729,1.57255,1.5726,128600000.0
2008-03-28 11:04:00,1.5726,1.5732,1.57255,1.57265,95700000.0
2008-03-28 11:05:00,1.57265,1.5728,1.57255,1.5726,73900000.0
2008-03-28 11:06:00,1.5726,1.5726,1.57195,1.57215,133100000.0
2008-03-28 11:07:00,1.57215,1.5724,1.5721,1.5722,61300000.0
2008-03-28 11:08:00,1.5722,1.5723,1.57215,1.57225,81700000.0
2008-03-28 11:09:00,1.57225,1.57225,1.57185,1.5719,112300000.0
2008-03-28 11:10:00,1.5719,1.5721,1.57185,1.57185,216600000.0
2008-03-28 11:11:00,1.5719,1.5721,1.57185,1.572,873100000.0
2008-03-28 11:12:00,1.572,1.5722,1.572,1.5721,440400000.0
2008-03-28 11:13:00,1.5721,1.5723,1.572,1.57225,330300000.0
2008-03-28 11:14:00,1.57225,1.5723,1.57215,1.5723,57900000.0
2008-03-28 11:15:00,1.5723,1.5723,1.57195,1.5721,499900000.0
2008-03-28 11:16:00,1.5721,1.5721,1.57195,1.57195,778200000.0
2008-03-28 11:17:00,1.57195,1.5724,1.57195,1.57225,322600000.0
2008-03-28 11:18:00,1.57225,1.5725,1.5722,1.57245,153500000.0
2008-03-28 11:19:00,1.57245,1.5728,1.57245,1.5726,82000000.0
2008-03-28 11:20:00,1.5726,1.5727,1.5725,1.5726,50600000.0
2008-03-28 11:21:00,1.5726,1.57275,1.5722,1.5723,93800000.0
2008-03-28 11:22:00,1.5723,1.5729,1.5722,1.5729,74900000.0
2008-03-28 11:23:00,1.5729,1.573,1.5723,1.57235,58500000.0
2008-03-28 11:24:00,1.57235,1.5725,1.57225,1.5725,100800000.0
2008-03-28 11:25:00,1.5725,1.5727,1.5724,1.57265,269600000.0
2008-03-28 11:26:00,1.5726,1.5728,1.57245,1.5727,158700000.0
2008-03-28 11:27:00,1.5727,1.5729,1.57255,1.57275,76200000.0
2008-03-28 11:28:00,1.57275,1.5729,1.57275,1.57275,56300000.0
2008-03-28 11:29:00,1.57275,1.5729,1.57265,1.57275,62200000.0
2008-03-28 11:30:00,1.57275,1.57275,1.57255,1.5726,72200000.0
2008-03-28 11:31:00,1.5726,1.57265,1.5724,1.5724,65000000.0
2008-03-28 11:32:00,1.5725,1.5725,1.57195,1.572,188500000.0
2008-03-28 11:33:00,1.572,1.5723,1.572,1.5721,482500000.0
2008-03-28 11:34:00,1.5721,1.5727,1.57205,1.57255,164499998.0
2008-03-28 11:35:00,1.57255,1.5728,1.57255,1.57275,111200000.0
2008-03-28 11:36:00,1.57275,1.57275,1.57235,1.5724,78300000.0
2008-03-28 11:37:00,1.5724,1.57255,1.5723,1.57235,79900000.0
2008-03-28 11:38:00,1.57235,1.5724,1.57235,1.57235,80000000.0
2008-03-28 11:39:00,1.57235,1.57245,1.57205,1.57225,44000000.0
2008-03-28 11:40:00,1.57225,1.5723,1.57225,1.57225,42800000.0
2008-03-28 11:41:00,1.57225,1.57255,1.57225,1.57255,48600000.0
2008-03-28 11:42:00,1.5725,1.57265,1.57225,1.57235,75800000.0
2008-03-28 11:43:00,1.57235,1.5726,1.57215,1.5723,94600000.0
2008-03-28 11:44:00,1.5723,1.5724,1.57215,1.5723,95200000.0
2008-03-28 11:45:00,1.5723,1.5723,1.5722,1.57225,74200000.0
2008-03-28 11:46:00,1.57225,1.5723,1.572,1.572,80500000.0
2008-03-28 11:47:00,1.572,1.5722,1.572,1.5721,92000000.0
2008-03-28 11:48:00,1.5721,1.57215,1.5721,1.57215,84700000.0
2008-03-28 11:49:00,1.57215,1.57215,1.5719,1.5719,92100000.0
2008-03-28 11:50:00,1.57185,1.57185,1.5714,1.57175,106300000.0
2008-03-28 11:51:00,1.57175,1.5718,1.5715,1.5716,88400000.0
2008-03-28 11:52:00,1.5716,1.5716,1.57095,1.5716,70000000.0
2008-03-28 11:53:00,1.5716,1.5718,1.57155,1.5716,53000000.0
2008-03-28 11:54:00,1.5716,1.5717,1.5715,1.5715,56000000.0
2008-03-28 11:55:00,1.57155,1.5721,1.5714,1.5721,107800000.0
2008-03-28 11:56:00,1.57215,1.5723,1.57165,1.57185,122100000.0
2008-03-28 11:57:00,1.57185,1.572,1.5716,1.5718,232200000.0
2008-03-28 11:58:00,1.5718,1.5719,1.5717,1.5717,63800000.0
2008-03-28 11:59:00,1.5717,1.5718,1.57125,1.57135,231300000.0
2008-03-28 12:00:00,1.57135,1.5717,1.57135,1.57155,80700000.0
2008-03-28 12:01:00,1.5716,1.572,1.5714,1.57155,69000000.0
2008-03-28 12:02:00,1.57165,1.572,1.5715,1.572,167600001.0
2008-03-28 12:03:00,1.572,1.5722,1.5717,1.5718,95800000.0
2008-03-28 12:04:00,1.5718,1.5722,1.5718,1.57195,107200000.0
2008-03-28 12:05:00,1.572,1.572,1.5716,1.5717,181600000.0
2008-03-28 12:06:00,1.5717,1.5718,1.5714,1.5716,203500000.0
2008-03-28 12:07:00,1.5716,1.57185,1.57155,1.5717,109000000.0
2008-03-28 12:08:00,1.5717,1.5717,1.5716,1.5717,700600000.0
2008-03-28 12:09:00,1.5717,1.5717,1.571,1.5713,624299999.0
2008-03-28 12:10:00,1.57125,1.57125,1.571,1.57105,695100000.0
2008-03-28 12:11:00,1.57105,1.5713,1.5709,1.5713,268500000.0
2008-03-28 12:12:00,1.5713,1.5713,1.57115,1.5712,299700000.0
2008-03-28 12:13:00,1.5712,1.5712,1.57115,1.5712,174200000.0
2008-03-28 12:14:00,1.5712,1.5713,1.5711,1.57125,518300000.0
2008-03-28 12:15:00,1.5713,1.5714,1.57115,1.5714,744500000.0
2008-03-28 12:16:00,1.5714,1.5714,1.57125,1.57125,710500000.0
2008-03-28 12:17:00,1.5713,1.5713,1.57115,1.57115,903300000.0
2008-03-28 12:18:00,1.5712,1.5713,1.5711,1.5713,210600000.0
2008-03-28 12:19:00,1.5713,1.5719,1.5712,1.5718,630500000.0
2008-03-28 12:20:00,1.5718,1.5719,1.5716,1.5719,198000000.0
2008-03-28 12:21:00,1.5719,1.5723,1.5718,1.5723,139600000.0
2008-03-28 12:22:00,1.5723,1.5723,1.572,1.572,68400000.0
2008-03-28 12:23:00,1.572,1.5722,1.5718,1.57185,89700000.0
2008-03-28 12:24:00,1.57185,1.5719,1.57145,1.57155,99000000.0
2008-03-28 12:25:00,1.57155,1.57155,1.5714,1.5714,606600000.0
2008-03-28 12:26:00,1.5714,1.57155,1.57135,1.57155,821200000.0
2008-03-28 12:27:00,1.57155,1.57155,1.5715,1.57155,78400000.0
2008-03-28 12:28:00,1.57155,1.5716,1.5714,1.57145,887200000.0
2008-03-28 12:29:00,1.57145,1.5721,1.57135,1.5721,714600000.0
2008-03-28 12:30:00,1.572,1.57215,1.5717,1.5719,207600000.0
2008-03-28 12:31:00,1.5719,1.5719,1.5716,1.5716,242000000.0
2008-03-28 12:32:00,1.5716,1.5719,1.5716,1.57175,455700000.0
2008-03-28 12:33:00,1.57175,1.57205,1.57155,1.57195,641200000.0
2008-03-28 12:34:00,1.5719,1.5722,1.5719,1.5719,533500000.0
2008-03-28 12:35:00,1.5719,1.5721,1.57165,1.57205,851900000.0
2008-03-28 12:36:00,1.57205,1.5724,1.57205,1.5723,300600000.0
2008-03-28 12:37:00,1.57235,1.5724,1.5723,1.5723,160000000.0
2008-03-28 12:38:00,1.5723,1.57235,1.5722,1.57225,667100000.0
2008-03-28 12:39:00,1.57225,1.5728,1.57225,1.5725,156450000.0
2008-03-28 12:40:00,1.5725,1.57285,1.5724,1.5726,94300000.0
2008-03-28 12:41:00,1.5726,1.57275,1.5725,1.5727,261600000.0
2008-03-28 12:42:00,1.5727,1.5728,1.5726,1.5727,74500000.0
2008-03-28 12:43:00,1.5727,1.5728,1.5727,1.5727,80400000.0
2008-03-28 12:44:00,1.5727,1.5729,1.5727,1.5728,78400000.0
2008-03-28 12:45:00,1.5728,1.573,1.5728,1.573,103600000.0
2008-03-28 12:46:00,1.573,1.5732,1.57255,1.5728,77500000.0
2008-03-28 12:47:00,1.5728,1.57285,1.5726,1.57275,82300000.0
2008-03-28 12:48:00,1.57275,1.57305,1.57265,1.57295,45300000.0
2008-03-28 12:49:00,1.5729,1.573,1.5727,1.57285,57200000.0
2008-03-28 12:50:00,1.57285,1.5729,1.5722,1.5726,121600000.0
2008-03-28 12:51:00,1.5726,1.5729,1.57255,1.57275,84400000.0
2008-03-28 12:52:00,1.57275,1.573,1.57275,1.57275,81800000.0
2008-03-28 12:53:00,1.57275,1.5728,1.5724,1.57275,96600000.0
2008-03-28 12:54:00,1.57275,1.57345,1.5726,1.5733,80400000.0
2008-03-28 12:55:00,1.57325,1.5734,1.573,1.57335,74200000.0
2008-03-28 12:56:00,1.57335,1.57375,1.57325,1.57375,79100000.0
2008-03-28 12:57:00,1.5738,1.574,1.5733,1.5735,128500000.0
2008-03-28 12:58:00,1.5735,1.57365,1.57335,1.5734,151800000.0
2008-03-28 12:59:00,1.57335,1.5735,1.57325,1.57335,173200000.0
2008-03-28 13:00:00,1.57335,1.57335,1.5722,1.5726,111700000.0
2008-03-28 13:01:00,1.5726,1.57305,1.5726,1.573,68500000.0
2008-03-28 13:02:00,1.5731,1.5732,1.57295,1.5732,71400000.0
2008-03-28 13:03:00,1.5732,1.5733,1.5731,1.5731,83600000.0
2008-03-28 13:04:00,1.5731,1.5733,1.57305,1.57305,66900000.0
2008-03-28 13:05:00,1.57305,1.5732,1.57295,1.5731,53900000.0
2008-03-28 13:06:00,1.5731,1.5731,1.573,1.5731,61000000.0
2008-03-28 13:07:00,1.5731,1.57315,1.5729,1.57305,55000000.0
2008-03-28 13:08:00,1.57305,1.57325,1.573,1.57305,52900000.0
2008-03-28 13:09:00,1.57305,1.57335,1.57305,1.57325,66000000.0
2008-03-28 13:10:00,1.57325,1.5736,1.57325,1.5733,70800000.0
2008-03-28 13:11:00,1.5733,1.57335,1.5731,1.5733,58400000.0
2008-03-28 13:12:00,1.5733,1.5734,1.57315,1.5733,67700000.0
2008-03-28 13:13:00,1.5733,1.57345,1.573,1.5733,85400000.0
2008-03-28 13:14:00,1.5733,1.5739,1.5733,1.5737,71000000.0
2008-03-28 13:15:00,1.5737,1.5742,1.57365,1.57385,90800000.0
2008-03-28 13:16:00,1.5739,1.57455,1.5739,1.5745,273500000.0
2008-03-28 13:17:00,1.5745,1.57565,1.5745,1.57565,595000000.0
2008-03-28 13:18:00,1.5755,1.5756,1.5744,1.5744,162100000.0
2008-03-28 13:19:00,1.5744,1.5747,1.5744,1.5746,132200000.0
2008-03-28 13:20:00,1.5746,1.5746,1.5735,1.57355,90650000.0
2008-03-28 13:21:00,1.57355,1.57385,1.57355,1.5737,84100000.0
2008-03-28 13:22:00,1.5737,1.5739,1.57365,1.5738,87600000.0
2008-03-28 13:23:00,1.5738,1.5742,1.57365,1.5737,132300000.0
2008-03-28 13:24:00,1.5737,1.5742,1.57365,1.5738,78900000.0
2008-03-28 13:25:00,1.5738,1.5738,1.5734,1.57365,145800000.0
2008-03-28 13:26:00,1.57365,1.57385,1.5736,1.57375,59200000.0
2008-03-28 13:27:00,1.57375,1.574,1.57375,1.57385,72000000.0
2008-03-28 13:28:00,1.5739,1.57435,1.5737,1.5742,69900000.0
2008-03-28 13:29:00,1.5742,1.5744,1.5741,1.57425,63400000.0
2008-03-28 13:30:00,1.57425,1.5743,1.5741,1.5743,60200000.0
2008-03-28 13:31:00,1.5743,1.5743,1.5742,1.57425,77000000.0
2008-03-28 13:32:00,1.5743,1.5744,1.57425,1.57425,67000000.0
2008-03-28 13:33:00,1.57425,1.5743,1.5742,1.5742,61800000.0
2008-03-28 13:34:00,1.5742,1.5748,1.5742,1.5747,81100000.0
2008-03-28 13:35:00,1.5747,1.5748,1.5746,1.5747,68000000.0
2008-03-28 13:36:00,1.5747,1.5747,1.57435,1.57455,57400000.0
2008-03-28 13:37:00,1.57455,1.57455,1.5743,1.5743,73000000.0
2008-03-28 13:38:00,1.5743,1.5744,1.57395,1.5741,81000000.0
2008-03-28 13:39:00,1.5741,1.57415,1.5741,1.57415,43800000.0
2008-03-28 13:40:00,1.57415,1.57415,1.5741,1.5741,50000000.0
2008-03-28 13:41:00,1.5742,1.5742,1.57405,1.5741,43000000.0
2008-03-28 13:42:00,1.5741,1.5741,1.5739,1.5739,49600000.0
2008-03-28 13:43:00,1.57395,1.5742,1.5738,1.5741,67000000.0
2008-03-28 13:44:00,1.5741,1.5742,1.57375,1.5739,100100000.0
2008-03-28 13:45:00,1.5739,1.57405,1.57385,1.57385,78100000.0
2008-03-28 13:46:00,1.57385,1.57425,1.5738,1.5742,77900000.0
2008-03-28 13:47:00,1.5742,1.5743,1.57395,1.57395,345900000.0
2008-03-28 13:48:00,1.574,1.57405,1.57385,1.57395,69500000.0
2008-03-28 13:49:00,1.57395,1.57405,1.5738,1.57385,48100000.0
2008-03-28 13:50:00,1.57385,1.5741,1.5738,1.5739,89200000.0
2008-03-28 13:51:00,1.5739,1.5739,1.5737,1.5737,76900000.0
2008-03-28 13:52:00,1.5737,1.5741,1.5737,1.574,78800000.0
2008-03-28 13:53:00,1.574,1.5743,1.574,1.574,74000000.0
2008-03-28 13:54:00,1.574,1.5743,1.574,1.5742,90800000.0
2008-03-28 13:55:00,1.5742,1.5742,1.574,1.5741,79800000.0
2008-03-28 13:56:00,1.5741,1.5741,1.57385,1.5741,83600000.0
2008-03-28 13:57:00,1.5741,1.5742,1.57405,1.57415,99600000.0
2008-03-28 13:58:00,1.57415,1.57415,1.57315,1.5734,99500000.0
2008-03-28 13:59:00,1.57345,1.5736,1.57335,1.5735,57800000.0
2008-03-28 14:00:00,1.5734,1.5735,1.5733,1.5734,119200000.0
2008-03-28 14:01:00,1.5734,1.5736,1.5733,1.57355,54500000.0
2008-03-28 14:02:00,1.57355,1.5738,1.57355,1.5738,55800000.0
2008-03-28 14:03:00,1.5738,1.57415,1.5738,1.574,112600000.0
2008-03-28 14:04:00,1.574,1.5742,1.574,1.57405,72600000.0
2008-03-28 14:05:00,1.57405,1.5741,1.57375,1.57405,71300000.0
2008-03-28 14:06:00,1.57405,1.5741,1.5737,1.5737,130200000.0
2008-03-28 14:07:00,1.5737,1.57385,1.5737,1.57385,68600000.0
2008-03-28 14:08:00,1.57385,1.57405,1.5738,1.5738,72300000.0
2008-03-28 14:09:00,1.5738,1.57405,1.5738,1.574,66800000.0
2008-03-28 14:10:00,1.57395,1.574,1.57385,1.574,52200000.0
2008-03-28 14:11:00,1.574,1.5741,1.5738,1.5738,70900000.0
2008-03-28 14:12:00,1.5738,1.5741,1.57375,1.574,84600000.0
2008-03-28 14:13:00,1.574,1.5742,1.57395,1.574,84300000.0
2008-03-28 14:14:00,1.574,1.5741,1.5738,1.5738,85000000.0
2008-03-28 14:15:00,1.5738,1.5741,1.5738,1.57395,83800000.0
2008-03-28 14:16:00,1.57395,1.574,1.5739,1.57395,73600000.0
2008-03-28 14:17:00,1.57395,1.574,1.5739,1.57395,80100000.0
2008-03-28 14:18:00,1.57395,1.574,1.57395,1.57395,79800000.0
2008-03-28 14:19:00,1.57395,1.5742,1.57375,1.57395,86300000.0
2008-03-28 14:20:00,1.57395,1.5741,1.57375,1.574,72100000.0
2008-03-28 14:21:00,1.574,1.574,1.57375,1.5738,90500000.0
2008-03-28 14:22:00,1.5738,1.5739,1.5734,1.5736,92800000.0
2008-03-28 14:23:00,1.5736,1.5736,1.5728,1.57315,66000000.0
2008-03-28 14:24:00,1.57315,1.5734,1.57305,1.5731,62300000.0
2008-03-28 14:25:00,1.5731,1.5732,1.5728,1.5729,84300000.0
2008-03-28 14:26:00,1.5729,1.573,1.5729,1.573,74000000.0
2008-03-28 14:27:00,1.573,1.5732,1.57285,1.57305,84300000.0
2008-03-28 14:28:00,1.57305,1.5733,1.57305,1.57325,91200000.0
2008-03-28 14:29:00,1.57325,1.5734,1.57305,1.5731,444100000.0
2008-03-28 14:30:00,1.5731,1.5736,1.573,1.5734,565600000.0
2008-03-28 14:31:00,1.5734,1.5742,1.57335,1.5738,108500000.0
2008-03-28 14:32:00,1.5738,1.5742,1.57365,1.57375,71500000.0
2008-03-28 14:33:00,1.57375,1.5741,1.5735,1.574,91800000.0
2008-03-28 14:34:00,1.574,1.574,1.5734,1.5734,75100000.0
2008-03-28 14:35:00,1.5734,1.57365,1.5733,1.57355,65100000.0
2008-03-28 14:36:00,1.57355,1.5736,1.5732,1.5733,87300000.0
2008-03-28 14:37:00,1.5733,1.5736,1.5733,1.57355,73500000.0
2008-03-28 14:38:00,1.57355,1.5737,1.5732,1.5732,76500000.0
2008-03-28 14:39:00,1.5732,1.5734,1.573,1.57325,96700000.0
2008-03-28 14:40:00,1.57325,1.5736,1.57325,1.5735,98500000.0
2008-03-28 14:41:00,1.5735,1.5738,1.5735,1.57355,61700000.0
2008-03-28 14:42:00,1.57355,1.5738,1.5734,1.57345,77700000.0
2008-03-28 14:43:00,1.5735,1.5737,1.57345,1.5736,131600000.0
2008-03-28 14:44:00,1.5736,1.5736,1.5735,1.5735,55800000.0
2008-03-28 14:45:00,1.5735,1.5736,1.57345,1.5735,143600000.0
2008-03-28 14:46:00,1.5735,1.5736,1.5734,1.5735,120000000.0
2008-03-28 14:47:00,1.5735,1.57355,1.57325,1.5733,127200000.0
2008-03-28 14:48:00,1.5733,1.5738,1.57325,1.5737,102400000.0
2008-03-28 14:49:00,1.5737,1.5739,1.5734,1.5735,100000000.0
2008-03-28 14:50:00,1.5735,1.5737,1.573,1.573,77000000.0
2008-03-28 14:51:00,1.573,1.5732,1.5728,1.5729,62300000.0
2008-03-28 14:52:00,1.5729,1.57295,1.5726,1.5728,57800000.0
2008-03-28 14:53:00,1.5728,1.57295,1.5726,1.5728,95200000.0
2008-03-28 14:54:00,1.5728,1.5729,1.57275,1.5728,103600000.0
2008-03-28 14:55:00,1.5728,1.5729,1.57255,1.5727,80000000.0
2008-03-28 14:56:00,1.5727,1.573,1.5727,1.573,67300000.0
2008-03-28 14:57:00,1.573,1.5731,1.5729,1.5731,59000000.0
2008-03-28 14:58:00,1.5731,1.5732,1.573,1.5731,109000000.0
2008-03-28 14:59:00,1.5731,1.5732,1.5731,1.5731,422200000.0
2008-03-28 15:00:00,1.5731,1.5732,1.5731,1.57315,223300000.0
2008-03-28 15:01:00,1.57315,1.5732,1.57305,1.57305,72600000.0
2008-03-28 15:02:00,1.57305,1.57315,1.5729,1.57295,52900000.0
2008-03-28 15:03:00,1.57295,1.57315,1.57275,1.57275,71300000.0
2008-03-28 15:04:00,1.57275,1.5728,1.57255,1.5726,105600000.0
2008-03-28 15:05:00,1.5726,1.5727,1.5726,1.57265,56100000.0
2008-03-28 15:06:00,1.57265,1.5727,1.5722,1.57225,58100000.0
2008-03-28 15:07:00,1.57225,1.5725,1.5722,1.5724,78700000.0
2008-03-28 15:08:00,1.5724,1.5725,1.57235,1.5725,60400000.0
2008-03-28 15:09:00,1.5725,1.5727,1.5723,1.5723,64400000.0
2008-03-28 15:10:00,1.5723,1.5724,1.57225,1.5723,88400000.0
2008-03-28 15:11:00,1.5723,1.5727,1.5723,1.5727,95300000.0
2008-03-28 15:12:00,1.5727,1.5728,1.5726,1.57275,60000000.0
2008-03-28 15:13:00,1.57275,1.573,1.57275,1.57295,89400000.0
2008-03-28 15:14:00,1.57295,1.57345,1.57295,1.57345,66200000.0
2008-03-28 15:15:00,1.57345,1.57365,1.57315,1.5733,61300000.0
2008-03-28 15:16:00,1.5733,1.5735,1.57325,1.57335,61000000.0
2008-03-28 15:17:00,1.57335,1.57355,1.57325,1.5734,59100000.0
2008-03-28 15:18:00,1.5734,1.5736,1.5734,1.57355,69500000.0
2008-03-28 15:19:00,1.57355,1.5741,1.5733,1.5738,86800000.0
2008-03-28 15:20:00,1.5738,1.574,1.57355,1.5736,85100000.0
2008-03-28 15:21:00,1.5736,1.5743,1.57355,1.5742,88500000.0
2008-03-28 15:22:00,1.5742,1.5744,1.5736,1.5736,78500000.0
2008-03-28 15:23:00,1.5737,1.5739,1.5736,1.5738,221200000.0
2008-03-28 15:24:00,1.5738,1.57415,1.5737,1.5741,475300000.0
2008-03-28 15:25:00,1.5741,1.57445,1.57405,1.5744,775900000.0
2008-03-28 15:26:00,1.5744,1.57445,1.57425,1.5744,884700000.0
2008-03-28 15:27:00,1.5744,1.5747,1.57425,1.5746,555700000.0
2008-03-28 15:28:00,1.5746,1.57465,1.5743,1.5743,543000000.0
2008-03-28 15:29:00,1.5743,1.5748,1.5743,1.5747,289400000.0
2008-03-28 15:30:00,1.5747,1.57475,1.5742,1.5743,94600000.0
2008-03-28 15:31:00,1.5743,1.5745,1.5741,1.5744,96600000.0
2008-03-28 15:32:00,1.5744,1.5748,1.5742,1.5745,92600000.0
2008-03-28 15:33:00,1.5745,1.5747,1.57435,1.57435,85400000.0
2008-03-28 15:34:00,1.57435,1.5745,1.5742,1.57445,94700000.0
2008-03-28 15:35:00,1.57445,1.57445,1.574,1.574,85500000.0
2008-03-28 15:36:00,1.574,1.57405,1.57375,1.5738,94900000.0
2008-03-28 15:37:00,1.5738,1.5741,1.5737,1.57405,90200000.0
2008-03-28 15:38:00,1.574,1.57425,1.5738,1.5738,90100000.0
2008-03-28 15:39:00,1.5738,1.5739,1.5737,1.5738,89300000.0
2008-03-28 15:40:00,1.5738,1.5741,1.5737,1.5739,80200000.0
2008-03-28 15:41:00,1.57385,1.57435,1.5738,1.5741,81800000.0
2008-03-28 15:42:00,1.5741,1.5742,1.574,1.5741,66500000.0
2008-03-28 15:43:00,1.5741,1.5746,1.5739,1.5743,89300000.0
2008-03-28 15:44:00,1.5743,1.5745,1.5743,1.5745,65400000.0
2008-03-28 15:45:00,1.5745,1.5745,1.57355,1.5737,67100000.0
2008-03-28 15:46:00,1.57375,1.5738,1.5736,1.5738,83000000.0
2008-03-28 15:47:00,1.5738,1.5739,1.5737,1.5738,76500000.0
2008-03-28 15:48:00,1.5738,1.5739,1.57375,1.57375,82500000.0
2008-03-28 15:49:00,1.57375,1.5739,1.57375,1.5738,78600000.0
2008-03-28 15:50:00,1.5738,1.574,1.5738,1.5739,62200000.0
2008-03-28 15:51:00,1.5739,1.574,1.57385,1.574,61800000.0
2008-03-28 15:52:00,1.57395,1.5741,1.5739,1.574,82300000.0
2008-03-28 15:53:00,1.574,1.5741,1.5739,1.574,71400000.0
2008-03-28 15:54:00,1.574,1.57405,1.57395,1.574,59800000.0
2008-03-28 15:55:00,1.57395,1.57405,1.57385,1.574,67600000.0
2008-03-28 15:56:00,1.574,1.57475,1.57395,1.57475,68900000.0
2008-03-28 15:57:00,1.5747,1.5752,1.5746,1.5751,79800000.0
2008-03-28 15:58:00,1.5751,1.5753,1.5749,1.575,67600000.0
2008-03-28 15:59:00,1.575,1.5753,1.5749,1.57495,49100000.0
2008-03-28 16:00:00,1.57495,1.5751,1.5748,1.575,64400000.0
2008-03-28 16:01:00,1.575,1.5753,1.57485,1.5749,115600000.0
2008-03-28 16:02:00,1.5749,1.5753,1.5746,1.5746,62400000.0
2008-03-28 16:03:00,1.5748,1.57485,1.5745,1.5746,86500000.0
2008-03-28 16:04:00,1.5746,1.5746,1.5742,1.5743,70700000.0
2008-03-28 16:05:00,1.5743,1.57465,1.5742,1.5746,60700000.0
2008-03-28 16:06:00,1.5746,1.5747,1.57435,1.57435,74000000.0
2008-03-28 16:07:00,1.57435,1.5744,1.574,1.5741,56100000.0
2008-03-28 16:08:00,1.5741,1.57425,1.574,1.57425,57200000.0
2008-03-28 16:09:00,1.57425,1.57435,1.5741,1.5741,59600000.0
2008-03-28 16:10:00,1.5741,1.5743,1.5741,1.57425,79200000.0
2008-03-28 16:11:00,1.57425,1.5745,1.5742,1.5745,83200000.0
2008-03-28 16:12:00,1.5745,1.5745,1.57405,1.57415,77300000.0
2008-03-28 16:13:00,1.57415,1.57415,1.57385,1.5741,61000000.0
2008-03-28 16:14:00,1.5741,1.57415,1.57385,1.57385,53900000.0
2008-03-28 16:15:00,1.57385,1.57385,1.5727,1.5728,86200000.0
2008-03-28 16:16:00,1.57285,1.57335,1.57285,1.573,78600000.0
2008-03-28 16:17:00,1.5731,1.5734,1.573,1.5733,234700000.0
2008-03-28 16:18:00,1.5733,1.5733,1.5726,1.5728,224800000.0
2008-03-28 16:19:00,1.57275,1.57285,1.5726,1.5726,154200000.0
2008-03-28 16:20:00,1.5726,1.573,1.5725,1.573,866600000.0
2008-03-28 16:21:00,1.573,1.573,1.5727,1.5728,314500000.0
2008-03-28 16:22:00,1.5728,1.5729,1.5725,1.5727,464900000.0
2008-03-28 16:23:00,1.5728,1.5728,1.5725,1.5728,57200000.0
2008-03-28 16:24:00,1.5728,1.5728,1.5725,1.5727,66200000.0
2008-03-28 16:25:00,1.5727,1.5734,1.5727,1.5734,121400000.0
2008-03-28 16:26:00,1.5734,1.5734,1.5729,1.5729,88900000.0
2008-03-28 16:27:00,1.5729,1.5733,1.5727,1.57305,96800000.0
2008-03-28 16:28:00,1.57305,1.5734,1.57295,1.5734,127800000.0
2008-03-28 16:29:00,1.5734,1.5735,1.5733,1.5733,72400000.0
2008-03-28 16:30:00,1.5733,1.5734,1.5732,1.5732,181700000.0
2008-03-28 16:31:00,1.57325,1.57345,1.5732,1.5734,81200000.0
2008-03-28 16:32:00,1.5734,1.5734,1.5729,1.573,92600000.0
2008-03-28 16:33:00,1.573,1.5732,1.5729,1.5732,62800000.0
2008-03-28 16:34:00,1.5732,1.5733,1.5728,1.5728,79800000.0
2008-03-28 16:35:00,1.5728,1.5731,1.5728,1.5729,77000000.0
2008-03-28 16:36:00,1.5729,1.5729,1.5726,1.57275,73000000.0
2008-03-28 16:37:00,1.57275,1.57275,1.5726,1.57265,72600000.0
2008-03-28 16:38:00,1.57265,1.5727,1.57225,1.57225,62800000.0
2008-03-28 16:39:00,1.57225,1.5724,1.5719,1.5722,67000000.0
2008-03-28 16:40:00,1.5722,1.57235,1.5719,1.5719,92500000.0
2008-03-28 16:41:00,1.5719,1.5721,1.5716,1.57175,66500000.0
2008-03-28 16:42:00,1.5717,1.5722,1.5717,1.5719,93700000.0
2008-03-28 16:43:00,1.5719,1.5721,1.57185,1.5721,56800000.0
2008-03-28 16:44:00,1.5721,1.5721,1.57185,1.5719,61400000.0
2008-03-28 16:45:00,1.5719,1.57195,1.5718,1.5719,77700000.0
2008-03-28 16:46:00,1.5719,1.5721,1.5718,1.572,60000000.0
2008-03-28 16:47:00,1.572,1.5722,1.57185,1.57185,73200000.0
2008-03-28 16:48:00,1.57185,1.5722,1.57185,1.5721,57000000.0
2008-03-28 16:49:00,1.5721,1.5722,1.5719,1.57195,60800000.0
2008-03-28 16:50:00,1.57195,1.5721,1.5719,1.5721,62500000.0
2008-03-28 16:51:00,1.5721,1.57215,1.5719,1.57205,78500000.0
2008-03-28 16:52:00,1.57205,1.5722,1.57195,1.57205,89700000.0
2008-03-28 16:53:00,1.57205,1.5721,1.572,1.572,68100000.0
2008-03-28 16:54:00,1.572,1.5721,1.57195,1.5721,80000000.0
2008-03-28 16:55:00,1.572,1.5721,1.572,1.57205,76800000.0
2008-03-28 16:56:00,1.57205,1.57205,1.5719,1.5719,73400000.0
2008-03-28 16:57:00,1.5719,1.5719,1.57155,1.5716,120800000.0
2008-03-28 16:58:00,1.5716,1.5718,1.5716,1.5717,91800000.0
2008-03-28 16:59:00,1.5717,1.5718,1.57155,1.57175,79500000.0
2008-03-28 17:00:00,1.57175,1.5718,1.57135,1.57165,104900000.0
2008-03-28 17:01:00,1.5716,1.5717,1.5715,1.5716,94700000.0
2008-03-28 17:02:00,1.5716,1.5719,1.5714,1.57145,69700000.0
2008-03-28 17:03:00,1.57145,1.5717,1.57135,1.5716,68200000.0
2008-03-28 17:04:00,1.5716,1.5716,1.57135,1.57145,51400000.0
2008-03-28 17:05:00,1.57145,1.5716,1.57135,1.5715,61500000.0
2008-03-28 17:06:00,1.5715,1.57175,1.5715,1.5716,71400000.0
2008-03-28 17:07:00,1.5716,1.5718,1.57135,1.5715,58600000.0
2008-03-28 17:08:00,1.57145,1.57145,1.57135,1.57135,74600000.0
2008-03-28 17:09:00,1.57135,1.5714,1.5711,1.5712,104000000.0
2008-03-28 17:10:00,1.5712,1.5713,1.57095,1.571,138900000.0
2008-03-28 17:11:00,1.571,1.5718,1.57065,1.5717,91700000.0
2008-03-28 17:12:00,1.5717,1.5719,1.57165,1.57165,90800000.0
2008-03-28 17:13:00,1.57165,1.5722,1.57165,1.57215,84800000.0
2008-03-28 17:14:00,1.57215,1.5722,1.5719,1.572,59700000.0
2008-03-28 17:15:00,1.572,1.5721,1.5718,1.5718,64700000.0
2008-03-28 17:16:00,1.57185,1.572,1.5716,1.5717,166200000.0
2008-03-28 17:17:00,1.5717,1.5718,1.5714,1.5714,162000000.0
2008-03-28 17:18:00,1.5714,1.57165,1.57125,1.5716,71700000.0
2008-03-28 17:19:00,1.57165,1.5721,1.57155,1.5717,89300000.0
2008-03-28 17:20:00,1.57165,1.5718,1.5716,1.57165,97400000.0
2008-03-28 17:21:00,1.57165,1.5717,1.5715,1.5716,51900000.0
2008-03-28 17:22:00,1.5716,1.5722,1.57155,1.5721,332599999.0
2008-03-28 17:23:00,1.5721,1.5721,1.57195,1.572,170400000.0
2008-03-28 17:24:00,1.572,1.5721,1.57195,1.572,187500000.0
2008-03-28 17:25:00,1.572,1.5721,1.5719,1.572,243500000.0
2008-03-28 17:26:00,1.572,1.5722,1.57185,1.5722,444400000.0
2008-03-28 17:27:00,1.5722,1.5722,1.5721,1.5721,1228900000.0
2008-03-28 17:28:00,1.5721,1.5724,1.5721,1.5721,653100000.0
2008-03-28 17:29:00,1.5721,1.5723,1.57205,1.5722,479400000.0
2008-03-28 17:30:00,1.5722,1.5723,1.57215,1.5722,246800000.0
2008-03-28 17:31:00,1.57215,1.5727,1.5721,1.5726,341200000.0
2008-03-28 17:32:00,1.5726,1.5726,1.57245,1.5725,81600000.0
2008-03-28 17:33:00,1.5725,1.57275,1.57245,1.5726,212500000.0
2008-03-28 17:34:00,1.5726,1.5726,1.5724,1.5725,298700000.0
2008-03-28 17:35:00,1.5725,1.5726,1.5725,1.5725,179000000.0
2008-03-28 17:36:00,1.5725,1.5727,1.5725,1.57255,1792100000.0
2008-03-28 17:37:00,1.5729,1.573,1.5729,1.5729,294000000.0
2008-03-28 17:38:00,1.5728,1.573,1.5726,1.57265,294000000.0
2008-03-28 17:39:00,1.57265,1.5729,1.57265,1.5728,240400000.0
2008-03-28 17:40:00,1.5728,1.5728,1.5724,1.5725,397100000.0
2008-03-28 17:41:00,1.5725,1.5725,1.5721,1.5721,173900000.0
2008-03-28 17:42:00,1.5721,1.5722,1.5718,1.5722,106800000.0
2008-03-28 17:43:00,1.5721,1.5722,1.572,1.572,57600000.0
2008-03-28 17:44:00,1.572,1.5722,1.572,1.5721,123300000.0
2008-03-28 17:45:00,1.5721,1.5725,1.5721,1.57235,64600000.0
2008-03-28 17:46:00,1.57235,1.5727,1.5723,1.5724,92000000.0
2008-03-28 17:47:00,1.5724,1.5725,1.5723,1.57245,74800000.0
2008-03-28 17:48:00,1.57245,1.5725,1.5722,1.5722,300200000.0
2008-03-28 17:49:00,1.5722,1.5723,1.5722,1.5723,599300000.0
2008-03-28 17:50:00,1.5723,1.5726,1.5723,1.5726,789400000.0
2008-03-28 17:51:00,1.5726,1.5728,1.57255,1.57255,913100000.0
2008-03-28 17:52:00,1.57255,1.5728,1.5725,1.5725,157900000.0
2008-03-28 17:53:00,1.5725,1.5726,1.57245,1.5725,93400000.0
2008-03-28 17:54:00,1.5725,1.5733,1.5725,1.5733,64900000.0
2008-03-28 17:55:00,1.57325,1.57325,1.573,1.5731,90600000.0
2008-03-28 17:56:00,1.5731,1.5731,1.573,1.573,46400000.0
2008-03-28 17:57:00,1.573,1.5733,1.5729,1.57305,100200000.0
2008-03-28 17:58:00,1.57305,1.57315,1.57285,1.57285,74800000.0
2008-03-28 17:59:00,1.57285,1.5733,1.5727,1.5728,147700000.0
2008-03-28 18:00:00,1.5729,1.5731,1.5728,1.5729,85700000.0
2008-03-28 18:01:00,1.5729,1.57295,1.57275,1.5728,82500000.0
2008-03-28 18:02:00,1.5729,1.573,1.5727,1.573,58700000.0
2008-03-28 18:03:00,1.573,1.573,1.5727,1.5728,87800000.0
2008-03-28 18:04:00,1.5728,1.573,1.5728,1.5729,78900000.0
2008-03-28 18:05:00,1.5729,1.5732,1.57285,1.57295,127400000.0
2008-03-28 18:06:00,1.57295,1.5731,1.57285,1.5731,75400000.0
2008-03-28 18:07:00,1.5731,1.5732,1.57285,1.573,76900000.0
2008-03-28 18:08:00,1.573,1.573,1.57255,1.5726,70900000.0
2008-03-28 18:09:00,1.57255,1.5728,1.5725,1.5726,78800000.0
2008-03-28 18:10:00,1.5726,1.5727,1.5722,1.5722,96500000.0
2008-03-28 18:11:00,1.5722,1.57235,1.5721,1.57215,83200000.0
2008-03-28 18:12:00,1.57215,1.5722,1.572,1.57215,64700000.0
2008-03-28 18:13:00,1.57215,1.5724,1.57215,1.5724,56200000.0
2008-03-28 18:14:00,1.5724,1.5727,1.5723,1.57255,86500000.0
2008-03-28 18:15:00,1.5726,1.5726,1.5723,1.57235,79400000.0
2008-03-28 18:16:00,1.57235,1.57235,1.5722,1.5723,58600000.0
2008-03-28 18:17:00,1.5723,1.5724,1.57215,1.5723,60600000.0
2008-03-28 18:18:00,1.5723,1.5725,1.5723,1.5724,70200000.0
2008-03-28 18:19:00,1.5724,1.57245,1.57215,1.57225,67300000.0
2008-03-28 18:20:00,1.57225,1.5725,1.57225,1.5725,84900000.0
2008-03-28 18:21:00,1.5725,1.5727,1.5725,1.5726,75100000.0
2008-03-28 18:22:00,1.5726,1.5726,1.57225,1.5724,70200000.0
2008-03-28 18:23:00,1.5724,1.5725,1.5724,1.5725,55200000.0
2008-03-28 18:24:00,1.5725,1.5726,1.57245,1.57255,62500000.0
2008-03-28 18:25:00,1.57255,1.5726,1.57255,1.5726,86800000.0
2008-03-28 18:26:00,1.5726,1.5726,1.5726,1.5726,114200000.0
2008-03-28 18:27:00,1.5726,1.5726,1.5724,1.5724,103800000.0
2008-03-28 18:28:00,1.5724,1.5726,1.5724,1.5724,79800000.0
2008-03-28 18:29:00,1.5724,1.57255,1.5724,1.5725,89500000.0
2008-03-28 18:30:00,1.5725,1.5727,1.5725,1.5726,86600000.0
2008-03-28 18:31:00,1.5726,1.5728,1.5726,1.5728,76000000.0
2008-03-28 18:32:00,1.5728,1.573,1.5728,1.57295,80600000.0
2008-03-28 18:33:00,1.57295,1.573,1.5729,1.573,57100000.0
2008-03-28 18:34:00,1.573,1.57305,1.573,1.57305,53600000.0
2008-03-28 18:35:00,1.57305,1.5731,1.57295,1.573,78800000.0
2008-03-28 18:36:00,1.5731,1.5731,1.573,1.573,87400000.0
2008-03-28 18:37:00,1.573,1.573,1.5729,1.5729,72600000.0
2008-03-28 18:38:00,1.5729,1.5729,1.5728,1.5729,81700000.0
2008-03-28 18:39:00,1.5729,1.573,1.5729,1.573,97800000.0
2008-03-28 18:40:00,1.57305,1.57315,1.57305,1.5731,127200000.0
2008-03-28 18:41:00,1.5731,1.5733,1.5731,1.5732,88300000.0
2008-03-28 18:42:00,1.5732,1.57325,1.573,1.5731,57000000.0
2008-03-28 18:43:00,1.5731,1.5731,1.57265,1.5727,82700000.0
2008-03-28 18:44:00,1.5727,1.5727,1.57245,1.57255,81500000.0
2008-03-28 18:45:00,1.57255,1.57275,1.57235,1.5725,68000000.0
2008-03-28 18:46:00,1.5725,1.5726,1.5724,1.5724,51400000.0
2008-03-28 18:47:00,1.5724,1.57285,1.5723,1.57285,60700000.0
2008-03-28 18:48:00,1.57285,1.57285,1.5724,1.5725,71500000.0
2008-03-28 18:49:00,1.5725,1.5725,1.57235,1.57245,80500000.0
2008-03-28 18:50:00,1.57245,1.57275,1.5724,1.57245,67600000.0
2008-03-28 18:51:00,1.57245,1.5729,1.5724,1.5728,88500000.0
2008-03-28 18:52:00,1.5728,1.5729,1.5725,1.5726,51000000.0
2008-03-28 18:53:00,1.5726,1.57265,1.5724,1.57255,52500000.0
2008-03-28 18:54:00,1.57255,1.5728,1.5725,1.5726,71100000.0
2008-03-28 18:55:00,1.5726,1.5727,1.5724,1.5725,56000000.0
2008-03-28 18:56:00,1.5725,1.5725,1.57235,1.5725,94800000.0
2008-03-28 18:57:00,1.5725,1.5725,1.5723,1.5723,47400000.0
2008-03-28 18:58:00,1.5723,1.5724,1.5723,1.57235,68600000.0
2008-03-28 18:59:00,1.57235,1.5726,1.5723,1.57235,71000000.0
2008-03-28 19:00:00,1.5724,1.57245,1.57225,1.5723,46500000.0
2008-03-28 19:01:00,1.5723,1.5723,1.5722,1.57225,51800000.0
2008-03-28 19:02:00,1.57225,1.5725,1.5722,1.5725,63000000.0
2008-03-28 19:03:00,1.5725,1.5725,1.5724,1.5724,88400000.0
2008-03-28 19:04:00,1.5724,1.5725,1.5724,1.5725,78500000.0
2008-03-28 19:05:00,1.5725,1.57255,1.5725,1.57255,46000000.0
2008-03-28 19:06:00,1.57255,1.5726,1.5725,1.5725,76100000.0
2008-03-28 19:07:00,1.5725,1.5726,1.5722,1.5722,55600000.0
2008-03-28 19:08:00,1.5722,1.5724,1.5722,1.5723,92800000.0
2008-03-28 19:09:00,1.5723,1.5724,1.5722,1.5723,57200000.0
2008-03-28 19:10:00,1.5723,1.5723,1.5723,1.5723,44200000.0
2008-03-28 19:11:00,1.5723,1.5723,1.5723,1.5723,47400000.0
2008-03-28 19:12:00,1.5723,1.5723,1.57225,1.5723,53100000.0
2008-03-28 19:13:00,1.5723,1.5723,1.57225,1.5723,47500000.0
2008-03-28 19:14:00,1.5723,1.5723,1.5723,1.5723,42400000.0
2008-03-28 19:15:00,1.5723,1.5724,1.57215,1.5724,51200000.0
2008-03-28 19:16:00,1.5724,1.5725,1.5723,1.5725,55800000.0
2008-03-28 19:17:00,1.5725,1.5725,1.5724,1.5725,70300000.0
2008-03-28 19:18:00,1.5725,1.5726,1.5724,1.5725,62400000.0
2008-03-28 19:19:00,1.5725,1.5725,1.5725,1.5725,78800000.0
2008-03-28 19:20:00,1.5725,1.5726,1.5724,1.5724,64200000.0
2008-03-28 19:21:00,1.5724,1.5725,1.5724,1.5725,67400000.0
2008-03-28 19:22:00,1.5725,1.5725,1.5724,1.5724,60600000.0
2008-03-28 19:23:00,1.5724,1.5725,1.5724,1.5725,66600000.0
2008-03-28 19:24:00,1.5725,1.5725,1.5724,1.5725,53800000.0
2008-03-28 19:25:00,1.5725,1.5726,1.5725,1.5726,43600000.0
2008-03-28 19:26:00,1.5726,1.5726,1.5725,1.5725,44400000.0
2008-03-28 19:27:00,1.5725,1.5726,1.5724,1.5724,44800000.0
2008-03-28 19:28:00,1.5724,1.5725,1.57215,1.5722,70600000.0
2008-03-28 19:29:00,1.5722,1.5723,1.5722,1.5723,53400000.0
2008-03-28 19:30:00,1.5723,1.5723,1.5722,1.57225,71400000.0
2008-03-28 19:31:00,1.57225,1.5723,1.572,1.5721,70900000.0
2008-03-28 19:32:00,1.5721,1.57225,1.5721,1.5722,62800000.0
2008-03-28 19:33:00,1.5722,1.57225,1.57215,1.57215,52200000.0
2008-03-28 19:34:00,1.57215,1.57225,1.57215,1.5722,69400000.0
2008-03-28 19:35:00,1.5722,1.5722,1.57215,1.57215,45600000.0
2008-03-28 19:36:00,1.57215,1.5722,1.5719,1.57195,44000000.0
2008-03-28 19:37:00,1.57195,1.5722,1.57195,1.572,64300000.0
2008-03-28 19:38:00,1.572,1.572,1.5715,1.57185,57900000.0
2008-03-28 19:39:00,1.57185,1.57195,1.57185,1.57195,43000000.0
2008-03-28 19:40:00,1.57195,1.57195,1.57175,1.5718,55000000.0
2008-03-28 19:41:00,1.5718,1.5718,1.57175,1.57175,43800000.0
2008-03-28 19:42:00,1.57175,1.57185,1.5716,1.5716,46200000.0
2008-03-28 19:43:00,1.5716,1.5716,1.5714,1.5715,55400000.0
2008-03-28 19:44:00,1.5715,1.5715,1.57115,1.5712,60500000.0
2008-03-28 19:45:00,1.5712,1.5712,1.5709,1.5711,59200000.0
2008-03-28 19:46:00,1.5711,1.5712,1.57105,1.5711,44000000.0
2008-03-28 19:47:00,1.5711,1.5714,1.571,1.5711,105700000.0
2008-03-28 19:48:00,1.5711,1.5713,1.57105,1.5712,91900000.0
2008-03-28 19:49:00,1.5712,1.5713,1.5711,1.57115,44200000.0
2008-03-28 19:50:00,1.57115,1.57115,1.57075,1.5708,45900000.0
2008-03-28 19:51:00,1.57075,1.5709,1.5706,1.5707,64600000.0
2008-03-28 19:52:00,1.5707,1.5708,1.57045,1.57065,84500000.0
2008-03-28 19:53:00,1.57065,1.5708,1.5705,1.5706,154400000.0
2008-03-28 19:54:00,1.57065,1.5707,1.5705,1.57055,66600000.0
2008-03-28 19:55:00,1.57055,1.57075,1.57015,1.57045,114000000.0
2008-03-28 19:56:00,1.57045,1.57045,1.5702,1.5703,93000000.0
2008-03-28 19:57:00,1.5702,1.5706,1.5702,1.5706,64800000.0
2008-03-28 19:58:00,1.57065,1.57065,1.57035,1.5705,74700000.0
2008-03-28 19:59:00,1.5705,1.5707,1.57045,1.5707,76800000.0
2008-03-28 20:00:00,1.5707,1.5707,1.5703,1.5703,86600000.0
2008-03-28 20:01:00,1.5703,1.57085,1.5702,1.57085,52800000.0
2008-03-28 20:02:00,1.57085,1.57095,1.57065,1.57065,60200000.0
2008-03-28 20:03:00,1.57065,1.57075,1.5706,1.5707,73700000.0
2008-03-28 20:04:00,1.5707,1.571,1.57065,1.5708,72100000.0
2008-03-28 20:05:00,1.5708,1.5709,1.57075,1.5709,65000000.0
2008-03-28 20:06:00,1.5709,1.57105,1.5709,1.57105,66000000.0
2008-03-28 20:07:00,1.57105,1.5714,1.5709,1.5714,112800000.0
2008-03-28 20:08:00,1.5714,1.5715,1.57125,1.57135,150300000.0
2008-03-28 20:09:00,1.57135,1.5715,1.57135,1.5714,71800000.0
2008-03-28 20:10:00,1.5714,1.57165,1.5714,1.57145,120700000.0
2008-03-28 20:11:00,1.57145,1.5716,1.57125,1.57125,1448900000.0
2008-03-28 20:12:00,1.57125,1.5714,1.5712,1.5714,158400000.0
2008-03-28 20:13:00,1.5714,1.5716,1.57135,1.5716,71500000.0
2008-03-28 20:14:00,1.5716,1.57185,1.57145,1.5718,90300000.0
2008-03-28 20:15:00,1.5718,1.5725,1.5718,1.5721,335500000.0
2008-03-28 20:16:00,1.5721,1.5722,1.5721,1.5721,151900000.0
2008-03-28 20:17:00,1.5721,1.57215,1.5721,1.5721,134500000.0
2008-03-28 20:18:00,1.5721,1.57215,1.5721,1.57215,69000000.0
2008-03-28 20:19:00,1.57215,1.5726,1.5721,1.5725,64400000.0
2008-03-28 20:20:00,1.5725,1.5725,1.57225,1.5724,58700000.0
2008-03-28 20:21:00,1.5724,1.5725,1.5721,1.5721,52000000.0
2008-03-28 20:22:00,1.5721,1.5723,1.57205,1.57215,80100000.0
2008-03-28 20:23:00,1.57215,1.5726,1.57215,1.5726,66300000.0
2008-03-28 20:24:00,1.5726,1.5726,1.57225,1.57225,81400000.0
2008-03-28 20:25:00,1.57225,1.57255,1.5722,1.57245,65500000.0
2008-03-28 20:26:00,1.57245,1.57255,1.57245,1.57255,46000000.0
2008-03-28 20:27:00,1.57255,1.5726,1.57205,1.57205,65100000.0
2008-03-28 20:28:00,1.57205,1.5723,1.57155,1.5716,63600000.0
2008-03-28 20:29:00,1.5716,1.57175,1.57145,1.5716,52500000.0
2008-03-28 20:30:00,1.5716,1.5718,1.57155,1.57175,65100000.0
2008-03-28 20:31:00,1.57175,1.57195,1.5716,1.57185,46800000.0
2008-03-28 20:32:00,1.57185,1.5719,1.5717,1.5718,60000000.0
2008-03-28 20:33:00,1.5718,1.5719,1.5718,1.5719,43200000.0
2008-03-28 20:34:00,1.5719,1.57195,1.57185,1.57195,48200000.0
2008-03-28 20:35:00,1.57195,1.57215,1.57195,1.5721,65400000.0
2008-03-28 20:36:00,1.5721,1.5721,1.57195,1.57195,47200000.0
2008-03-28 20:37:00,1.57195,1.57205,1.57175,1.57205,65500000.0
2008-03-28 20:38:00,1.57205,1.57205,1.57185,1.57205,50500000.0
2008-03-28 20:39:00,1.57205,1.57205,1.5717,1.5717,58800000.0
2008-03-28 20:40:00,1.5717,1.57185,1.5717,1.5718,75200000.0
2008-03-28 20:41:00,1.5718,1.57185,1.57165,1.57165,65600000.0
2008-03-28 20:42:00,1.57165,1.5717,1.5715,1.5716,62800000.0
2008-03-28 20:43:00,1.5716,1.57165,1.57155,1.5716,62900000.0
2008-03-28 20:44:00,1.5716,1.57175,1.5716,1.57175,80400000.0
2008-03-28 20:45:00,1.57175,1.57195,1.5717,1.5717,61200000.0
2008-03-28 20:46:00,1.5717,1.5718,1.5716,1.5716,71500000.0
2008-03-28 20:47:00,1.5716,1.572,1.57155,1.57195,68300000.0
2008-03-28 20:48:00,1.57195,1.572,1.57185,1.57195,81400000.0
2008-03-28 20:49:00,1.57195,1.57275,1.57195,1.57265,52300000.0
2008-03-28 20:50:00,1.57265,1.57265,1.5723,1.57235,68200000.0
2008-03-28 20:51:00,1.57235,1.5724,1.57215,1.57215,67600000.0
2008-03-28 20:52:00,1.57215,1.57225,1.57215,1.57215,44400000.0
2008-03-28 20:53:00,1.57215,1.57215,1.57195,1.57195,43600000.0
2008-03-28 20:54:00,1.57195,1.57215,1.57195,1.572,47200000.0
2008-03-28 20:55:00,1.572,1.5724,1.57195,1.5722,75100000.0
2008-03-28 20:56:00,1.5722,1.57245,1.57215,1.5722,72700000.0
2008-03-28 20:57:00,1.5722,1.57225,1.5721,1.5721,78600000.0
2008-03-28 20:58:00,1.5721,1.5721,1.572,1.57205,77400000.0
2008-03-28 20:59:00,1.57205,1.57205,1.572,1.572,78400000.0
2008-03-28 21:00:00,1.572,1.5721,1.57195,1.57195,71300000.0
2008-03-28 21:01:00,1.572,1.572,1.57175,1.57175,67000000.0
2008-03-28 21:02:00,1.57175,1.5719,1.5717,1.5719,140900000.0
2008-03-28 21:03:00,1.5719,1.5719,1.57185,1.57185,44200000.0
2008-03-28 21:04:00,1.57185,1.572,1.5718,1.5718,51700000.0
2008-03-28 21:05:00,1.5718,1.5718,1.5715,1.5716,59800000.0
2008-03-28 21:06:00,1.5716,1.5716,1.5712,1.5713,78200000.0
2008-03-28 21:07:00,1.5713,1.5714,1.5712,1.5713,64800000.0
2008-03-28 21:08:00,1.57135,1.57155,1.5713,1.5713,63200000.0
2008-03-28 21:09:00,1.5713,1.5713,1.57085,1.571,113900000.0
2008-03-28 21:10:00,1.571,1.57135,1.571,1.57115,44700000.0
2008-03-28 21:11:00,1.57115,1.5713,1.57115,1.5712,50000000.0
2008-03-28 21:12:00,1.5712,1.5713,1.57115,1.57125,47200000.0
2008-03-28 21:13:00,1.57125,1.57125,1.57115,1.5712,44200000.0
2008-03-28 21:14:00,1.5712,1.5712,1.57105,1.5711,43600000.0
2008-03-28 21:15:00,1.5711,1.57115,1.57045,1.57065,48400000.0
2008-03-28 21:16:00,1.57065,1.5716,1.57065,1.57155,63600000.0
2008-03-28 21:17:00,1.57155,1.57165,1.57085,1.57085,46400000.0
2008-03-28 21:18:00,1.57085,1.5714,1.57075,1.5712,46000000.0
2008-03-28 21:19:00,1.5712,1.5715,1.57085,1.5709,103600000.0
2008-03-28 21:20:00,1.5709,1.5709,1.56995,1.5702,386700000.0
2008-03-28 21:21:00,1.5702,1.57045,1.57,1.5702,199000000.0
2008-03-28 21:22:00,1.5702,1.57035,1.57015,1.57025,53600000.0
2008-03-28 21:23:00,1.5703,1.5704,1.5702,1.57025,47500000.0
2008-03-28 21:24:00,1.5704,1.57055,1.57,1.5705,80200000.0
2008-03-28 21:25:00,1.5705,1.57085,1.5704,1.5707,53600000.0
2008-03-28 21:26:00,1.5707,1.5709,1.5705,1.5708,104200000.0
2008-03-28 21:27:00,1.571,1.571,1.5706,1.5708,62300000.0
2008-03-28 21:28:00,1.5708,1.571,1.5705,1.571,46400000.0
2008-03-28 21:29:00,1.571,1.5713,1.571,1.5713,185100000.0
2008-03-28 21:30:00,1.5713,1.57145,1.57125,1.57135,51900000.0
2008-03-28 21:31:00,1.57135,1.5714,1.5713,1.5714,45600000.0
2008-03-28 21:32:00,1.57135,1.57135,1.5706,1.571,83600000.0
2008-03-28 21:33:00,1.571,1.5712,1.571,1.57115,553799999.0
2008-03-28 21:34:00,1.57115,1.57145,1.57115,1.57145,45300000.0
2008-03-28 21:35:00,1.57145,1.57145,1.57135,1.57145,43000000.0
2008-03-28 21:36:00,1.57145,1.57145,1.57145,1.57145,43400000.0
2008-03-28 21:37:00,1.57145,1.57155,1.57145,1.57145,76000000.0
2008-03-28 21:38:00,1.57145,1.57145,1.57145,1.57145,217600000.0
2008-03-28 21:39:00,1.57145,1.5715,1.5713,1.5713,173900000.0
2008-03-28 21:40:00,1.5713,1.57135,1.5713,1.57135,44800000.0
2008-03-28 21:41:00,1.57135,1.57135,1.57135,1.57135,43400000.0
2008-03-28 21:42:00,1.57135,1.57185,1.57135,1.57175,124500000.0
2008-03-28 21:43:00,1.57185,1.57185,1.5717,1.5717,166700000.0
2008-03-28 21:44:00,1.5717,1.57175,1.57165,1.5717,49000000.0
2008-03-28 21:45:00,1.5717,1.5718,1.5717,1.5718,45400000.0
2008-03-28 21:46:00,1.5718,1.5718,1.5718,1.5718,84000000.0
2008-03-28 21:47:00,1.5718,1.5718,1.5714,1.5714,53800000.0
2008-03-28 21:48:00,1.5714,1.5717,1.57125,1.57135,75200000.0
2008-03-28 21:49:00,1.57135,1.5716,1.57115,1.5714,44000000.0
2008-03-28 21:50:00,1.5714,1.5719,1.5714,1.5716,62600000.0
2008-03-28 21:51:00,1.5716,1.5717,1.57145,1.5715,44000000.0
2008-03-28 21:52:00,1.5715,1.57155,1.5714,1.5714,43600000.0
2008-03-28 21:53:00,1.5714,1.5718,1.5714,1.5718,48500000.0
2008-03-28 21:54:00,1.5717,1.5722,1.57155,1.5716,160400000.0
2008-03-28 21:55:00,1.5716,1.5723,1.5716,1.5722,137000000.0
2008-03-28 21:56:00,1.5722,1.57235,1.572,1.572,44600000.0
2008-03-28 21:57:00,1.572,1.572,1.572,1.572,43000000.0
2008-03-28 21:58:00,1.572,1.5724,1.572,1.57215,44700000.0
2008-03-28 21:59:00,1.57215,1.5722,1.57205,1.57205,41800000.0
2008-03-28 22:00:00,1.57205,1.57245,1.5718,1.5718,450700000.0
2008-03-28 22:01:00,1.5718,1.5718,1.5718,1.5718,590800000.0
2008-03-28 22:02:00,1.5718,1.5718,1.57175,1.57175,600900000.0
2008-03-28 22:03:00,1.57175,1.5719,1.57175,1.5719,182200000.0
2008-03-28 22:04:00,1.5719,1.57195,1.57185,1.57195,521600000.0
2008-03-28 22:05:00,1.57195,1.5722,1.57195,1.5722,309600000.0
2008-03-28 22:06:00,1.5722,1.5722,1.57205,1.57205,126800000.0
2008-03-28 22:07:00,1.57205,1.57235,1.57205,1.5723,76600000.0
2008-03-28 22:08:00,1.5723,1.5725,1.5722,1.57245,111900000.0
2008-03-28 22:09:00,1.57245,1.5728,1.57245,1.5726,205000000.0
2008-03-28 22:10:00,1.5726,1.5727,1.57255,1.57255,135700000.0
2008-03-28 22:11:00,1.57255,1.5726,1.5725,1.5725,537300000.0
2008-03-28 22:12:00,1.5725,1.5725,1.5725,1.5725,898300000.0
2008-03-28 22:13:00,1.5725,1.5726,1.5725,1.5726,886500000.0
2008-03-28 22:14:00,1.5726,1.5726,1.5725,1.5726,492800000.0
2008-03-28 22:15:00,1.5726,1.5726,1.5725,1.5726,585600000.0
2008-03-28 22:16:00,1.5726,1.5726,1.5725,1.5725,1079500000.0
2008-03-28 22:17:00,1.5725,1.5725,1.5724,1.5724,694500000.0
2008-03-28 22:18:00,1.5724,1.5724,1.5721,1.5721,495000000.0
2008-03-28 22:20:00,1.5723,1.5726,1.5723,1.5725,486200000.0
2008-03-28 22:21:00,1.5725,1.5726,1.57215,1.5725,881200000.0
2008-03-28 22:22:00,1.5725,1.5725,1.5721,1.5721,538500000.0
2008-03-28 22:23:00,1.5721,1.5721,1.5721,1.5721,938400000.0
2008-03-28 22:24:00,1.5721,1.5722,1.5721,1.5721,542800000.0
2008-03-28 22:25:00,1.5721,1.5723,1.572,1.5721,479600000.0
2008-03-28 22:26:00,1.5721,1.5724,1.572,1.5721,1219000000.0
2008-03-28 22:27:00,1.5721,1.5724,1.5721,1.57235,1029500000.0
2008-03-28 22:28:00,1.5723,1.5724,1.5719,1.5719,232700000.0
2008-03-28 22:29:00,1.5719,1.5723,1.5718,1.5719,1293000000.0
2008-03-28 22:30:00,1.5719,1.572,1.5718,1.572,268300000.0
2008-03-28 22:31:00,1.572,1.5721,1.5718,1.5721,1834899996.0
2008-03-28 22:32:00,1.5721,1.5721,1.5721,1.5721,257800000.0
2008-03-28 22:33:00,1.5721,1.57215,1.5721,1.57215,162400000.0
2008-03-28 22:34:00,1.57215,1.57215,1.57215,1.57215,43400000.0
2008-03-28 22:35:00,1.57215,1.5722,1.5719,1.5719,407200000.0
2008-03-28 22:36:00,1.5719,1.5719,1.5719,1.5719,1787300000.0
2008-03-28 22:37:00,1.5719,1.5719,1.5718,1.57185,1815900000.0
2008-03-28 22:38:00,1.57185,1.57195,1.5718,1.5719,167800000.0
2008-03-28 22:39:00,1.5719,1.5719,1.5719,1.5719,498000000.0
2008-03-28 22:40:00,1.5719,1.5721,1.5719,1.57205,125100000.0
2008-03-28 22:42:00,1.5719,1.5719,1.57165,1.57165,370000000.0
2008-03-28 22:43:00,1.57165,1.57165,1.571,1.5716,47000000.0
2008-03-28 22:44:00,1.5716,1.5716,1.5714,1.5714,220100005.0
2008-03-28 22:45:00,1.5714,1.5714,1.5714,1.5714,1305400033.0
2008-03-28 22:46:00,1.5714,1.5714,1.5714,1.5714,1968800011.0
2008-03-28 22:48:00,1.5714,1.57155,1.5714,1.5715,1923399991.0
2008-03-28 22:49:00,1.5715,1.5718,1.5714,1.5715,903500002.0
2008-03-28 22:50:00,1.5715,1.5717,1.5714,1.5714,1345300000.0
2008-03-28 22:51:00,1.5714,1.5715,1.5714,1.5714,1838000000.0
2008-03-28 22:52:00,1.5714,1.5716,1.5714,1.5716,993700000.0
2008-03-28 22:54:00,1.5714,1.5717,1.5714,1.5717,1956800000.0
2008-03-28 22:55:00,1.5717,1.5717,1.5714,1.5714,1659200000.0
2008-03-28 22:56:00,1.5714,1.5714,1.5714,1.5714,1698400000.0
2008-03-28 22:58:00,1.5714,1.5715,1.5714,1.5714,1840400018.0
2008-03-28 22:59:00,1.5714,1.57225,1.5714,1.5722,378800000.0
2008-03-30 23:00:00,1.5701,1.57124,1.5701,1.57027,1844999993.0
2008-03-30 23:01:00,1.57007,1.57046,1.57006,1.57022,1420699994.0
2008-03-30 23:02:00,1.57007,1.57093,1.57007,1.57038,1627199998.0
2008-03-30 23:03:00,1.57037,1.57037,1.56976,1.5699,1548999996.0
2008-03-30 23:04:00,1.5698,1.57008,1.5698,1.5698,1254999994.0
2008-03-30 23:05:00,1.57008,1.57012,1.56979,1.56999,1646299991.0
2008-03-30 23:06:00,1.5699,1.57004,1.56966,1.56974,1729699991.0
2008-03-30 23:07:00,1.57004,1.57024,1.56972,1.57009,1626899995.0
2008-03-30 23:08:00,1.57,1.5704,1.56992,1.56994,1529099992.0
2008-03-30 23:09:00,1.56992,1.57034,1.56992,1.57,1738600005.0
2008-03-30 23:10:00,1.56978,1.57021,1.56978,1.56995,1835499983.0
2008-03-30 23:11:00,1.57023,1.5704,1.5697,1.57025,1673199989.0
2008-03-30 23:12:00,1.56995,1.57014,1.56901,1.57003,1570499993.0
2008-03-30 23:13:00,1.56988,1.56999,1.56885,1.56917,1542699998.0
2008-03-30 23:14:00,1.56873,1.56936,1.56757,1.56881,1730399998.0
2008-03-30 23:15:00,1.56883,1.56983,1.56801,1.56937,1651700004.0
2008-03-30 23:16:00,1.56888,1.56951,1.56888,1.56933,1487499984.0
2008-03-30 23:17:00,1.56935,1.56961,1.56909,1.56932,1582899997.0
2008-03-30 23:18:00,1.56902,1.56944,1.56901,1.56914,1637899987.0
2008-03-30 23:19:00,1.5692,1.5695,1.5692,1.56944,1674399999.0
2008-03-30 23:20:00,1.56927,1.5697,1.56927,1.56952,1584999986.0
2008-03-30 23:21:00,1.56933,1.56982,1.56904,1.56939,1722499999.0
2008-03-30 23:22:00,1.56897,1.5698,1.56897,1.56945,1866199989.0
2008-03-30 23:23:00,1.56943,1.56969,1.56931,1.56946,1581099992.0
2008-03-30 23:24:00,1.56912,1.56978,1.56912,1.56971,1639599999.0
2008-03-30 23:25:00,1.5697,1.57009,1.5697,1.56995,1914800014.0
2008-03-30 23:26:00,1.56982,1.57022,1.56944,1.56996,1605899991.0
2008-03-30 23:27:00,1.57001,1.5701,1.5699,1.56998,1616799996.0
2008-03-30 23:28:00,1.57007,1.57036,1.56985,1.57006,1584799987.0
2008-03-30 23:29:00,1.5701,1.57018,1.56984,1.57018,1815099969.0
2008-03-30 23:30:00,1.57,1.5702,1.57,1.5701,20400000.0
2008-03-30 23:31:00,1.5701,1.5701,1.5699,1.5699,43200000.0
2008-03-30 23:32:00,1.5699,1.57035,1.5698,1.56985,46400000.0
2008-03-30 23:33:00,1.5699,1.5699,1.5699,1.5699,44000000.0
2008-03-30 23:34:00,1.5699,1.5705,1.5699,1.5699,45700000.0
2008-03-30 23:35:00,1.5699,1.5699,1.56985,1.56985,43600000.0
2008-03-30 23:36:00,1.56985,1.56985,1.56985,1.56985,43400000.0
2008-03-30 23:37:00,1.56985,1.57025,1.56985,1.57025,43200000.0
2008-03-30 23:38:00,1.57025,1.57025,1.5702,1.5702,20400000.0
2008-03-30 23:39:00,1.5688,1.56975,1.5688,1.56895,17400000.0
2008-03-30 23:40:00,1.56895,1.56975,1.56895,1.56975,42600000.0
2008-03-30 23:41:00,1.56975,1.56975,1.56955,1.56965,42600000.0
2008-03-30 23:42:00,1.56965,1.56975,1.56965,1.56975,42800000.0
2008-03-30 23:43:00,1.56975,1.56975,1.5697,1.5697,43200000.0
2008-03-30 23:44:00,1.5697,1.56975,1.5697,1.56975,44200000.0
2008-03-30 23:45:00,1.56975,1.56975,1.5693,1.5693,392200000.0
2008-03-30 23:46:00,1.5693,1.5694,1.5693,1.5694,1178400000.0
2008-03-30 23:47:00,1.5694,1.5694,1.5694,1.5694,244800000.0
2008-03-30 23:48:00,1.5694,1.5701,1.5694,1.5697,178700000.0
2008-03-30 23:49:00,1.5697,1.5697,1.5697,1.5697,170400000.0
2008-03-30 23:50:00,1.5697,1.5697,1.5697,1.5697,168000000.0
2008-03-30 23:51:00,1.5697,1.5697,1.5697,1.5697,178200000.0
2008-03-30 23:52:00,1.5697,1.5697,1.5697,1.5697,189000000.0
2008-03-30 23:53:00,1.5697,1.5697,1.5697,1.5697,189900000.0
2008-03-30 23:54:00,1.5697,1.5697,1.5697,1.5697,183800000.0
2008-03-30 23:55:00,1.5697,1.5697,1.5697,1.5697,187600000.0
2008-03-30 23:56:00,1.5697,1.5697,1.5697,1.5697,189200000.0
2008-03-30 23:57:00,1.5697,1.5697,1.56915,1.5694,196400000.0
2008-03-30 23:58:00,1.56965,1.5699,1.5694,1.5694,199400000.0
2008-03-30 23:59:00,1.5694,1.5694,1.5691,1.5694,277400000.0
2008-03-31 00:00:00,1.5694,1.5694,1.5694,1.5694,832800000.0
2008-03-31 00:01:00,1.5694,1.5694,1.5694,1.5694,893400000.0
2008-03-31 00:02:00,1.5694,1.5694,1.5694,1.5694,1324400000.0
2008-03-31 00:03:00,1.5694,1.5694,1.5694,1.5694,1401600000.0
2008-03-31 00:04:00,1.5694,1.5694,1.5694,1.5694,1376000000.0
2008-03-31 00:05:00,1.5694,1.5694,1.5694,1.5694,613600000.0
2008-03-31 00:06:00,1.5694,1.5694,1.5694,1.5694,624400000.0
2008-03-31 00:07:00,1.5694,1.5694,1.569,1.5692,326900000.0
2008-03-31 00:08:00,1.5692,1.5692,1.5692,1.5692,714100000.0
2008-03-31 00:09:00,1.5692,1.5692,1.5692,1.5692,549500000.0
2008-03-31 00:10:00,1.5692,1.5692,1.5691,1.5691,228000000.0
2008-03-31 00:11:00,1.5691,1.56915,1.5691,1.56915,58200000.0
2008-03-31 00:12:00,1.56915,1.56915,1.5691,1.5691,317200000.0
2008-03-31 00:13:00,1.5691,1.5691,1.5689,1.5689,687300000.0
2008-03-31 00:14:00,1.5689,1.569,1.5689,1.569,666400000.0
2008-03-31 00:15:00,1.569,1.569,1.5689,1.5689,1306400000.0
2008-03-31 00:16:00,1.5689,1.5689,1.5689,1.5689,1591400000.0
2008-03-31 00:17:00,1.5689,1.5689,1.5684,1.5688,1109600000.0
2008-03-31 00:18:00,1.5688,1.5688,1.5688,1.5688,823800000.0
2008-03-31 00:19:00,1.5688,1.5688,1.5685,1.5687,982800000.0
2008-03-31 00:20:00,1.5687,1.5688,1.5687,1.5688,912700000.0
2008-03-31 00:21:00,1.5688,1.5692,1.5688,1.5689,1542200000.0
2008-03-31 00:22:00,1.569,1.569,1.56895,1.56895,1760000000.0
2008-03-31 00:23:00,1.56895,1.56925,1.56895,1.5692,1747400000.0
2008-03-31 00:24:00,1.5692,1.5692,1.5691,1.5692,1839500000.0
2008-03-31 00:25:00,1.5694,1.5694,1.5692,1.5693,2044800000.0
2008-03-31 00:26:00,1.5691,1.5694,1.5691,1.5693,2044800000.0
2008-03-31 00:28:00,1.5694,1.5694,1.5693,1.5694,2044800000.0
2008-03-31 00:29:00,1.5695,1.5695,1.5693,1.5694,2044800000.0
2008-03-31 00:30:00,1.5693,1.5695,1.5693,1.5694,2044800000.0
2008-03-31 00:31:00,1.5693,1.5693,1.5692,1.5692,2044800000.0
2008-03-31 00:32:00,1.5692,1.5692,1.569,1.569,1720000000.0
2008-03-31 00:33:00,1.569,1.569,1.5689,1.569,1875200000.0
2008-03-31 00:34:00,1.569,1.569,1.5689,1.5689,1750300000.0
2008-03-31 00:35:00,1.5691,1.5692,1.5691,1.5692,1746800000.0
2008-03-31 00:36:00,1.569,1.5691,1.569,1.5691,1746800000.0
2008-03-31 00:37:00,1.5691,1.5691,1.5691,1.5691,1752000000.0
2008-03-31 00:38:00,1.5691,1.5691,1.5691,1.5691,1768000000.0
2008-03-31 00:39:00,1.5691,1.5695,1.569,1.5695,1659200000.0
2008-03-31 00:40:00,1.5695,1.56975,1.5692,1.56975,1812200000.0
2008-03-31 00:41:00,1.56975,1.56975,1.56965,1.5697,1740100000.0
2008-03-31 00:43:00,1.5696,1.5698,1.5696,1.5697,1979900000.0
2008-03-31 00:44:00,1.5697,1.56995,1.5697,1.56995,1728500000.0
2008-03-31 00:45:00,1.5698,1.5699,1.5697,1.5697,1183000000.0
2008-03-31 00:46:00,1.5696,1.5699,1.5696,1.5699,1183000000.0
2008-03-31 00:47:00,1.5698,1.5698,1.5698,1.5698,1183000000.0
2008-03-31 00:48:00,1.5697,1.5698,1.5696,1.5697,1183000000.0
2008-03-31 00:49:00,1.5696,1.5701,1.5696,1.5701,1183000000.0
2008-03-31 00:50:00,1.5703,1.5703,1.5701,1.5703,1183000000.0
2008-03-31 00:51:00,1.5702,1.5703,1.5701,1.5701,1183000000.0
2008-03-31 00:52:00,1.5702,1.5702,1.5701,1.5702,1183000000.0
2008-03-31 00:53:00,1.5701,1.5702,1.5698,1.5699,1183000000.0
2008-03-31 00:54:00,1.5699,1.5701,1.5699,1.57,1699100000.0
2008-03-31 00:55:00,1.57,1.57,1.5699,1.57,1774700000.0
2008-03-31 00:56:00,1.57,1.57,1.5699,1.5699,1765700000.0
2008-03-31 00:57:00,1.5699,1.5701,1.5699,1.57,1774100000.0
2008-03-31 00:58:00,1.57,1.5705,1.5698,1.57,978400000.0
2008-03-31 00:59:00,1.57,1.57075,1.57,1.57075,286400000.0
2008-03-31 01:00:00,1.57075,1.5713,1.57015,1.57085,649600000.0
2008-03-31 01:01:00,1.5709,1.5717,1.57075,1.5713,162600000.0
2008-03-31 01:02:00,1.5713,1.5714,1.57065,1.57065,514700000.0
2008-03-31 01:03:00,1.57065,1.5708,1.5702,1.5708,130200000.0
2008-03-31 01:04:00,1.5708,1.5709,1.5708,1.5708,56600000.0
2008-03-31 01:05:00,1.5708,1.5709,1.5708,1.5708,52200000.0
2008-03-31 01:06:00,1.5708,1.5709,1.5708,1.5709,44000000.0
2008-03-31 01:07:00,1.5709,1.5712,1.5709,1.5711,122800000.0
2008-03-31 01:08:00,1.5711,1.5712,1.5709,1.5709,140000000.0
2008-03-31 01:09:00,1.5709,1.5709,1.57075,1.5709,427200000.0
2008-03-31 01:10:00,1.5709,1.5713,1.5709,1.571,960500000.0
2008-03-31 01:11:00,1.571,1.5711,1.5708,1.5709,535400000.0
2008-03-31 01:12:00,1.5709,1.5709,1.5709,1.5709,249000000.0
2008-03-31 01:13:00,1.5709,1.5709,1.5709,1.5709,43600000.0
2008-03-31 01:14:00,1.5709,1.5713,1.5709,1.5712,796800000.0
2008-03-31 01:15:00,1.5712,1.5712,1.571,1.5712,146500000.0
2008-03-31 01:16:00,1.5712,1.5713,1.571,1.571,51700000.0
2008-03-31 01:17:00,1.571,1.5713,1.5709,1.5713,859900000.0
2008-03-31 01:18:00,1.5713,1.57135,1.5713,1.5713,891500000.0
2008-03-31 01:19:00,1.5713,1.5713,1.5713,1.5713,902000000.0
2008-03-31 01:20:00,1.5713,1.5714,1.5713,1.5713,889800000.0
2008-03-31 01:21:00,1.5713,1.5714,1.5713,1.5713,1004700000.0
2008-03-31 01:22:00,1.5713,1.5714,1.5713,1.5713,910100000.0
2008-03-31 01:23:00,1.5713,1.5713,1.5713,1.5713,889700000.0
2008-03-31 01:24:00,1.5713,1.57185,1.5713,1.57175,917000000.0
2008-03-31 01:25:00,1.57175,1.57175,1.5713,1.5713,888600000.0
2008-03-31 01:26:00,1.5713,1.5715,1.5713,1.5714,873700000.0
2008-03-31 01:27:00,1.5714,1.57145,1.57135,1.5714,946600000.0
2008-03-31 01:28:00,1.5714,1.5715,1.5714,1.5714,880900000.0
2008-03-31 01:29:00,1.5714,1.5715,1.5714,1.5715,892000000.0
2008-03-31 01:30:00,1.5715,1.5715,1.5714,1.5714,877100000.0
2008-03-31 01:31:00,1.5714,1.5714,1.5714,1.5714,856000000.0
2008-03-31 01:32:00,1.5714,1.57145,1.5713,1.5714,913900000.0
2008-03-31 01:33:00,1.5714,1.5714,1.57135,1.5714,884000000.0
2008-03-31 01:34:00,1.5714,1.5714,1.5714,1.5714,900000000.0
2008-03-31 01:35:00,1.5714,1.5714,1.5713,1.5713,884300000.0
2008-03-31 01:36:00,1.5713,1.5713,1.5713,1.5713,893900000.0
2008-03-31 01:37:00,1.5713,1.5716,1.5713,1.57135,776600000.0
2008-03-31 01:38:00,1.57135,1.57145,1.5713,1.5713,917000000.0
2008-03-31 01:39:00,1.5713,1.5713,1.5713,1.5713,550800000.0
2008-03-31 01:40:00,1.5713,1.5713,1.5713,1.5713,45600000.0
2008-03-31 01:41:00,1.5713,1.5714,1.57125,1.57135,418000000.0
2008-03-31 01:42:00,1.5713,1.5716,1.5713,1.5713,905100000.0
2008-03-31 01:43:00,1.5714,1.57205,1.5713,1.5717,648400000.0
2008-03-31 01:44:00,1.5717,1.57245,1.5717,1.5721,801900000.0
2008-03-31 01:45:00,1.5721,1.5725,1.5721,1.57225,889700000.0
2008-03-31 01:46:00,1.57225,1.5725,1.5722,1.5722,874500000.0
2008-03-31 01:47:00,1.5722,1.5725,1.5722,1.57245,867400000.0
2008-03-31 01:48:00,1.57245,1.5728,1.57245,1.5728,891300000.0
2008-03-31 01:49:00,1.5728,1.57315,1.5728,1.573,685600000.0
2008-03-31 01:50:00,1.573,1.57315,1.573,1.5731,871800000.0
2008-03-31 01:51:00,1.5731,1.5734,1.5727,1.573,847500000.0
2008-03-31 01:52:00,1.573,1.573,1.57295,1.573,901300000.0
2008-03-31 01:53:00,1.573,1.5731,1.573,1.573,908100000.0
2008-03-31 01:54:00,1.573,1.5731,1.573,1.5731,868000000.0
2008-03-31 01:55:00,1.5731,1.57335,1.5731,1.5731,888000000.0
2008-03-31 01:56:00,1.5731,1.57315,1.57295,1.5731,888000000.0
2008-03-31 01:57:00,1.5731,1.5734,1.5731,1.5734,965800000.0
2008-03-31 01:58:00,1.57325,1.5734,1.5731,1.5734,1031500000.0
2008-03-31 01:59:00,1.5734,1.5737,1.5731,1.5735,996400000.0
2008-03-31 02:00:00,1.5735,1.5735,1.5732,1.5733,894100000.0
2008-03-31 02:01:00,1.5733,1.5733,1.5733,1.5733,893800000.0
2008-03-31 02:02:00,1.5733,1.5738,1.57325,1.5734,871300000.0
2008-03-31 02:03:00,1.5734,1.5739,1.5734,1.57355,598700000.0
2008-03-31 02:04:00,1.57365,1.574,1.57355,1.5738,668600000.0
2008-03-31 02:05:00,1.5738,1.5738,1.57345,1.5736,1383900000.0
2008-03-31 02:06:00,1.5736,1.5736,1.5734,1.57345,635000000.0
2008-03-31 02:07:00,1.5734,1.57345,1.5731,1.5733,420300000.0
2008-03-31 02:08:00,1.5733,1.5734,1.5725,1.5727,1355299977.0
2008-03-31 02:09:00,1.5727,1.57285,1.5727,1.5727,695400000.0
2008-03-31 02:10:00,1.5727,1.5727,1.5725,1.5726,560800000.0
2008-03-31 02:11:00,1.5726,1.5728,1.5726,1.5728,267200000.0
2008-03-31 02:12:00,1.5728,1.57325,1.5728,1.57325,1619799969.0
2008-03-31 02:13:00,1.57325,1.57325,1.5727,1.5732,365900000.0
2008-03-31 02:14:00,1.5732,1.5736,1.5732,1.5732,74600000.0
2008-03-31 02:15:00,1.5732,1.57345,1.5732,1.57345,1442000053.0
2008-03-31 02:16:00,1.57345,1.5737,1.57345,1.5737,159200006.0
2008-03-31 02:17:00,1.5737,1.5738,1.5737,1.5738,43500000.0
2008-03-31 02:18:00,1.5738,1.57405,1.57345,1.574,293900000.0
2008-03-31 02:19:00,1.574,1.574,1.5736,1.5736,487699997.0
2008-03-31 02:20:00,1.5736,1.5738,1.5736,1.5738,1097900000.0
2008-03-31 02:21:00,1.5738,1.5738,1.5738,1.5738,343600000.0
2008-03-31 02:22:00,1.5738,1.574,1.5738,1.574,43800000.0
2008-03-31 02:23:00,1.574,1.574,1.5736,1.5739,604400001.0
2008-03-31 02:24:00,1.5739,1.574,1.5737,1.57385,1900299999.0
2008-03-31 02:25:00,1.57385,1.574,1.57365,1.5737,1696500017.0
2008-03-31 02:26:00,1.5737,1.5737,1.5736,1.5736,159800000.0
2008-03-31 02:27:00,1.5736,1.5736,1.57325,1.5733,783999990.0
2008-03-31 02:28:00,1.5733,1.5733,1.5733,1.5733,43600000.0
2008-03-31 02:29:00,1.5733,1.5733,1.57315,1.5733,619099984.0
2008-03-31 02:30:00,1.5733,1.57345,1.57325,1.57345,1895999939.0
2008-03-31 02:31:00,1.5735,1.5736,1.5734,1.5735,1914900000.0
2008-03-31 02:32:00,1.57345,1.57345,1.5734,1.57345,1914900000.0
2008-03-31 02:33:00,1.5736,1.5736,1.5735,1.5735,919399989.0
2008-03-31 02:34:00,1.5736,1.5736,1.5735,1.5735,919399989.0
2008-03-31 02:35:00,1.57345,1.57345,1.5732,1.5733,919399989.0
2008-03-31 02:36:00,1.5733,1.5733,1.5733,1.5733,43800000.0
2008-03-31 02:37:00,1.5733,1.5733,1.57325,1.5733,453999983.0
2008-03-31 02:38:00,1.5733,1.5734,1.57325,1.5733,1339399959.0
2008-03-31 02:39:00,1.5733,1.5733,1.57325,1.57325,1784199936.0
2008-03-31 02:40:00,1.57325,1.57325,1.5731,1.5731,239000000.0
2008-03-31 02:41:00,1.5731,1.5731,1.5731,1.5731,44000000.0
2008-03-31 02:42:00,1.5731,1.5732,1.5731,1.5732,43800000.0
2008-03-31 02:43:00,1.5732,1.5732,1.57305,1.5731,688000028.0
2008-03-31 02:44:00,1.5731,1.5731,1.57305,1.5731,204800007.0
2008-03-31 02:45:00,1.5731,1.57335,1.57305,1.5731,385800012.0
2008-03-31 02:46:00,1.5731,1.5731,1.5731,1.5731,45400000.0
2008-03-31 02:47:00,1.5731,1.57335,1.5731,1.5731,262200000.0
2008-03-31 02:48:00,1.5731,1.5735,1.573,1.57315,598300000.0
2008-03-31 02:49:00,1.57315,1.57315,1.57315,1.57315,523200000.0
2008-03-31 02:50:00,1.57315,1.5734,1.57315,1.5733,913400000.0
2008-03-31 02:51:00,1.5732,1.5733,1.57315,1.57315,1038400000.0
2008-03-31 02:52:00,1.57315,1.5732,1.57315,1.57315,907400000.0
2008-03-31 02:53:00,1.5736,1.5737,1.5732,1.5737,1759700000.0
2008-03-31 02:54:00,1.5736,1.5738,1.5735,1.5735,1759700000.0
2008-03-31 02:55:00,1.5736,1.5737,1.5733,1.5734,1759700000.0
2008-03-31 02:56:00,1.5732,1.5738,1.5731,1.5738,1759700000.0
2008-03-31 02:57:00,1.5738,1.5739,1.57345,1.57345,461900000.0
2008-03-31 02:58:00,1.57345,1.5738,1.5733,1.57345,1067900001.0
2008-03-31 02:59:00,1.57345,1.5735,1.573,1.5731,436000000.0
2008-03-31 03:00:00,1.5731,1.5734,1.5731,1.5734,237400000.0
2008-03-31 03:01:00,1.5734,1.5734,1.5734,1.5734,340800000.0
2008-03-31 03:02:00,1.5734,1.5734,1.5734,1.5734,342400000.0
2008-03-31 03:03:00,1.5734,1.5736,1.5734,1.5734,366400000.0
2008-03-31 03:04:00,1.5734,1.5734,1.57305,1.57325,465700000.0
2008-03-31 03:05:00,1.57325,1.5733,1.5731,1.5733,884200000.0
2008-03-31 03:06:00,1.5733,1.5733,1.57325,1.57325,912400000.0
2008-03-31 03:07:00,1.57325,1.5735,1.5731,1.5735,938700000.0
2008-03-31 03:08:00,1.5736,1.5738,1.5735,1.5738,546500000.0
2008-03-31 03:09:00,1.5738,1.57385,1.5737,1.57375,880100000.0
2008-03-31 03:10:00,1.57375,1.57375,1.5737,1.5737,872000000.0
2008-03-31 03:11:00,1.5737,1.574,1.5737,1.5737,884700000.0
2008-03-31 03:12:00,1.5737,1.5747,1.5736,1.5745,930799999.0
2008-03-31 03:13:00,1.5745,1.57465,1.5744,1.5746,908900000.0
2008-03-31 03:14:00,1.5746,1.575,1.5745,1.575,840300000.0
2008-03-31 03:15:00,1.57495,1.5755,1.57495,1.5754,630000000.0
2008-03-31 03:16:00,1.5754,1.5754,1.57535,1.5754,1502600000.0
2008-03-31 03:17:00,1.5754,1.57545,1.5754,1.5754,107000000.0
2008-03-31 03:18:00,1.5754,1.5754,1.57535,1.5754,48200000.0
2008-03-31 03:19:00,1.5754,1.5755,1.5754,1.5754,47600000.0
2008-03-31 03:20:00,1.5754,1.5754,1.57535,1.57535,395400000.0
2008-03-31 03:21:00,1.57535,1.5754,1.5753,1.5753,278000000.0
2008-03-31 03:22:00,1.5753,1.5754,1.5753,1.5754,44000000.0
2008-03-31 03:23:00,1.5752,1.5752,1.5751,1.5752,1835200018.0
2008-03-31 03:24:00,1.5751,1.5752,1.5751,1.5752,1835200018.0
2008-03-31 03:25:00,1.5751,1.5751,1.5749,1.5749,1835200018.0
2008-03-31 03:27:00,1.5749,1.5749,1.5745,1.5745,1835200018.0
2008-03-31 03:29:00,1.5746,1.5747,1.5746,1.5747,1173400000.0
2008-03-31 03:30:00,1.5746,1.5747,1.5745,1.5747,1173400000.0
2008-03-31 03:31:00,1.5748,1.575,1.5748,1.575,1173400000.0
2008-03-31 03:32:00,1.5748,1.575,1.5748,1.5748,1173400000.0
2008-03-31 03:33:00,1.5748,1.5752,1.57455,1.5747,953800000.0
2008-03-31 03:34:00,1.5747,1.5748,1.5747,1.5747,1965200000.0
2008-03-31 03:36:00,1.5749,1.575,1.5747,1.5747,1607199986.0
2008-03-31 03:37:00,1.5748,1.5748,1.5746,1.5747,1607199986.0
2008-03-31 03:38:00,1.5748,1.5748,1.5747,1.5747,1607199986.0
2008-03-31 03:39:00,1.5746,1.5747,1.5745,1.5746,1607199986.0
2008-03-31 03:40:00,1.5747,1.5747,1.5745,1.5747,1607199986.0
2008-03-31 03:41:00,1.5746,1.5747,1.5746,1.5746,1607199986.0
2008-03-31 03:42:00,1.5745,1.5747,1.5745,1.5747,1607199986.0
2008-03-31 03:44:00,1.5746,1.5746,1.5746,1.5746,1607199986.0
2008-03-31 03:45:00,1.5747,1.5748,1.5746,1.5746,1607199986.0
2008-03-31 03:46:00,1.5747,1.5747,1.5747,1.5747,1607199986.0
2008-03-31 03:47:00,1.5746,1.5747,1.5746,1.5747,1607199986.0
2008-03-31 03:48:00,1.5746,1.5749,1.5746,1.5749,1607199986.0
2008-03-31 03:49:00,1.5749,1.575,1.5749,1.5749,1594100000.0
2008-03-31 03:50:00,1.5748,1.5749,1.5747,1.5747,1074000000.0
2008-03-31 03:51:00,1.5746,1.5748,1.5746,1.5748,1074000000.0
2008-03-31 03:52:00,1.5747,1.5748,1.5747,1.5747,1074000000.0
2008-03-31 03:53:00,1.5748,1.5748,1.5748,1.5748,1074000000.0
2008-03-31 03:54:00,1.5747,1.5748,1.5747,1.5748,1074000000.0
2008-03-31 03:55:00,1.5748,1.5748,1.5748,1.5748,1074000000.0
2008-03-31 03:56:00,1.5748,1.5749,1.5748,1.5748,1383400000.0
2008-03-31 03:57:00,1.5748,1.5748,1.5748,1.5748,1378000000.0
2008-03-31 03:58:00,1.5748,1.5748,1.5748,1.5748,1170000000.0
2008-03-31 03:59:00,1.5748,1.57495,1.5748,1.5749,620600000.0
2008-03-31 04:00:00,1.5749,1.5749,1.5748,1.5748,227400000.0
2008-03-31 04:01:00,1.5748,1.5748,1.5745,1.57475,634199999.0
2008-03-31 04:02:00,1.5747,1.5749,1.5746,1.5749,1873300000.0
2008-03-31 04:03:00,1.5748,1.57505,1.5748,1.57485,1873300000.0
2008-03-31 04:04:00,1.57485,1.57505,1.57475,1.57475,451000000.0
2008-03-31 04:05:00,1.57475,1.57475,1.57475,1.57475,348800000.0
2008-03-31 04:06:00,1.57475,1.5748,1.57475,1.57475,364000000.0
2008-03-31 04:07:00,1.57475,1.5748,1.57475,1.5748,370200000.0
2008-03-31 04:08:00,1.5748,1.5748,1.57475,1.57475,584900000.0
2008-03-31 04:09:00,1.57475,1.57475,1.57475,1.57475,355200000.0
2008-03-31 04:10:00,1.57475,1.5748,1.57475,1.5748,1048900000.0
2008-03-31 04:11:00,1.5749,1.5751,1.5749,1.5751,1884499965.0
2008-03-31 04:12:00,1.575,1.575,1.575,1.575,1884499965.0
2008-03-31 04:13:00,1.575,1.5751,1.575,1.575,1282399993.0
2008-03-31 04:14:00,1.575,1.575,1.5748,1.5748,1697200027.0
2008-03-31 04:15:00,1.5748,1.575,1.5748,1.575,698800023.0
2008-03-31 04:16:00,1.5752,1.5753,1.5749,1.5752,1627900000.0
2008-03-31 04:17:00,1.575,1.5752,1.5748,1.5749,1627900000.0
2008-03-31 04:18:00,1.5748,1.5749,1.5747,1.5748,1627900000.0
2008-03-31 04:19:00,1.5749,1.5749,1.5747,1.5747,1627900000.0
2008-03-31 04:20:00,1.5747,1.5748,1.5747,1.5747,1627900000.0
2008-03-31 04:21:00,1.5747,1.5747,1.5747,1.5747,1752000000.0
2008-03-31 04:22:00,1.5747,1.5748,1.5747,1.5747,1612700000.0
2008-03-31 04:23:00,1.5747,1.5747,1.5747,1.5747,1197800000.0
2008-03-31 04:24:00,1.5747,1.5748,1.5747,1.5748,851899998.0
2008-03-31 04:25:00,1.5748,1.575,1.5748,1.5748,513499990.0
2008-03-31 04:26:00,1.5751,1.5751,1.575,1.5751,1288799993.0
2008-03-31 04:27:00,1.5753,1.5753,1.575,1.5751,1288799993.0
2008-03-31 04:28:00,1.5752,1.5752,1.5751,1.5752,1288799993.0
2008-03-31 04:29:00,1.5752,1.5753,1.5752,1.5753,1288799993.0
2008-03-31 04:30:00,1.5753,1.5753,1.5752,1.5752,1770099967.0
2008-03-31 04:31:00,1.5752,1.5753,1.5752,1.5752,1491899978.0
2008-03-31 04:32:00,1.5752,1.5752,1.5752,1.5752,1449500000.0
2008-03-31 04:33:00,1.5752,1.5752,1.575,1.575,1635099991.0
2008-03-31 04:34:00,1.575,1.5751,1.5749,1.575,906000000.0
2008-03-31 04:35:00,1.5751,1.5752,1.5749,1.5751,906000000.0
2008-03-31 04:36:00,1.5749,1.575,1.5748,1.5749,906000000.0
2008-03-31 04:37:00,1.5748,1.575,1.5747,1.5748,906000000.0
2008-03-31 04:38:00,1.5746,1.575,1.5746,1.5749,906000000.0
2008-03-31 04:40:00,1.575,1.575,1.5747,1.5749,906000000.0
2008-03-31 04:41:00,1.5748,1.5749,1.5748,1.5749,906000000.0
2008-03-31 04:42:00,1.5748,1.5749,1.5748,1.5749,906000000.0
2008-03-31 04:43:00,1.5748,1.5749,1.5747,1.5749,906000000.0
2008-03-31 04:44:00,1.5748,1.5748,1.5748,1.5748,906000000.0
2008-03-31 04:45:00,1.5749,1.5749,1.5749,1.5749,906000000.0
2008-03-31 04:46:00,1.5748,1.5749,1.5748,1.5749,906000000.0
2008-03-31 04:47:00,1.5749,1.575,1.5748,1.575,906000000.0
2008-03-31 04:48:00,1.575,1.5752,1.575,1.5752,868500000.0
2008-03-31 04:49:00,1.5752,1.5755,1.5752,1.5753,889900000.0
2008-03-31 04:50:00,1.5753,1.5753,1.5748,1.5748,903700000.0
2008-03-31 04:51:00,1.5748,1.5749,1.5748,1.5749,311200000.0
2008-03-31 04:52:00,1.5748,1.5748,1.5748,1.5748,950300000.0
2008-03-31 04:53:00,1.5748,1.5748,1.5748,1.5748,954600000.0
2008-03-31 04:54:00,1.5748,1.5749,1.5748,1.5748,763500000.0
2008-03-31 04:55:00,1.5748,1.5748,1.5748,1.5748,93800000.0
2008-03-31 04:56:00,1.5748,1.5748,1.5748,1.5748,89200000.0
2008-03-31 04:57:00,1.5748,1.5753,1.5748,1.575,56800000.0
2008-03-31 04:58:00,1.575,1.5751,1.5749,1.5751,47600000.0
2008-03-31 04:59:00,1.5751,1.5753,1.5749,1.5749,48800000.0
2008-03-31 05:00:00,1.5749,1.5752,1.5749,1.5751,63200000.0
2008-03-31 05:01:00,1.5751,1.5751,1.57475,1.575,124500000.0
2008-03-31 05:02:00,1.575,1.575,1.57475,1.5749,138400000.0
2008-03-31 05:03:00,1.5749,1.5749,1.5747,1.5748,130100000.0
2008-03-31 05:04:00,1.5748,1.5748,1.5747,1.5747,59200000.0
2008-03-31 05:05:00,1.5747,1.5747,1.5747,1.5747,43600000.0
2008-03-31 05:06:00,1.5747,1.5747,1.5747,1.5747,43800000.0
2008-03-31 05:07:00,1.5747,1.5747,1.5747,1.5747,43800000.0
2008-03-31 05:08:00,1.5747,1.5747,1.5747,1.5747,44400000.0
2008-03-31 05:09:00,1.5747,1.5748,1.5747,1.57475,190400000.0
2008-03-31 05:10:00,1.57475,1.5748,1.57475,1.5748,373800000.0
2008-03-31 05:11:00,1.5748,1.5748,1.5748,1.5748,42600000.0
2008-03-31 05:12:00,1.5748,1.5748,1.57475,1.5748,361800000.0
2008-03-31 05:13:00,1.5748,1.5748,1.57465,1.5748,349300000.0
2008-03-31 05:14:00,1.5748,1.5748,1.57475,1.5748,155000000.0
2008-03-31 05:15:00,1.5748,1.5749,1.5748,1.5749,55800000.0
2008-03-31 05:16:00,1.5749,1.5749,1.5747,1.57475,85300000.0
2008-03-31 05:17:00,1.57475,1.57475,1.57465,1.5747,288800014.0
2008-03-31 05:18:00,1.5747,1.5747,1.57465,1.5747,97600000.0
2008-03-31 05:19:00,1.5747,1.5748,1.5747,1.5747,43400000.0
2008-03-31 05:20:00,1.5747,1.575,1.5747,1.575,94500000.0
2008-03-31 05:21:00,1.5749,1.5749,1.57465,1.57465,161700000.0
2008-03-31 05:22:00,1.57465,1.5749,1.57465,1.5749,71600000.0
2008-03-31 05:23:00,1.5749,1.575,1.5749,1.5749,63500000.0
2008-03-31 05:24:00,1.5749,1.57515,1.5749,1.5749,43000000.0
2008-03-31 05:25:00,1.5749,1.57505,1.5748,1.5748,58400000.0
2008-03-31 05:26:00,1.57475,1.5748,1.5747,1.5748,47700000.0
2008-03-31 05:27:00,1.5748,1.5748,1.57465,1.5747,78200000.0
2008-03-31 05:28:00,1.5747,1.5747,1.57465,1.5747,164800000.0
2008-03-31 05:29:00,1.5747,1.5747,1.5747,1.5747,44000000.0
2008-03-31 05:30:00,1.5747,1.5748,1.57465,1.5747,251800000.0
2008-03-31 05:31:00,1.5747,1.5748,1.57455,1.5746,67200000.0
2008-03-31 05:32:00,1.5746,1.5746,1.5745,1.5746,49600000.0
2008-03-31 05:33:00,1.5746,1.5746,1.5746,1.5746,43800000.0
2008-03-31 05:34:00,1.5746,1.5746,1.57455,1.5746,312800000.0
2008-03-31 05:35:00,1.5746,1.57475,1.5746,1.57465,69500000.0
2008-03-31 05:36:00,1.57465,1.57465,1.57465,1.57465,68800000.0
2008-03-31 05:37:00,1.57465,1.57465,1.57465,1.57465,44000000.0
2008-03-31 05:38:00,1.57465,1.5747,1.57465,1.57465,44000000.0
2008-03-31 05:39:00,1.57465,1.5747,1.5746,1.5747,56200000.0
2008-03-31 05:40:00,1.5747,1.5747,1.5746,1.5747,51600000.0
2008-03-31 05:41:00,1.5747,1.5747,1.57465,1.57465,462400000.0
2008-03-31 05:42:00,1.57465,1.5747,1.57465,1.5747,264800000.0
2008-03-31 05:43:00,1.5747,1.5747,1.5747,1.5747,44000000.0
2008-03-31 05:44:00,1.5747,1.5748,1.57465,1.5748,81800000.0
2008-03-31 05:45:00,1.5748,1.5749,1.5747,1.57475,70700001.0
2008-03-31 05:46:00,1.57475,1.5749,1.5747,1.5747,116000000.0
2008-03-31 05:47:00,1.5747,1.57475,1.5747,1.5747,105100000.0
2008-03-31 05:48:00,1.5747,1.57475,1.5747,1.57475,80400000.0
2008-03-31 05:49:00,1.57475,1.5749,1.57475,1.5748,149200001.0
2008-03-31 05:50:00,1.5748,1.5748,1.5747,1.5747,82800000.0
2008-03-31 05:51:00,1.5747,1.5748,1.5747,1.57475,77000000.0
2008-03-31 05:52:00,1.57475,1.575,1.5747,1.5749,123300000.0
2008-03-31 05:53:00,1.575,1.575,1.5748,1.5748,44000000.0
2008-03-31 05:54:00,1.5748,1.5748,1.5748,1.5748,79200000.0
2008-03-31 05:55:00,1.5748,1.5749,1.5748,1.5749,68700000.0
2008-03-31 05:56:00,1.5749,1.5749,1.5748,1.5749,64100001.0
2008-03-31 05:57:00,1.5749,1.5749,1.5747,1.57475,79200000.0
2008-03-31 05:58:00,1.57475,1.575,1.57475,1.5748,51600000.0
2008-03-31 05:59:00,1.5748,1.575,1.57475,1.57475,89300000.0
2008-03-31 06:00:00,1.57475,1.5748,1.57475,1.5748,103200000.0
2008-03-31 06:01:00,1.5748,1.5749,1.57465,1.57475,313100000.0
2008-03-31 06:02:00,1.57475,1.57475,1.57465,1.57465,76700000.0
2008-03-31 06:03:00,1.57465,1.57475,1.57465,1.57465,82500000.0
2008-03-31 06:04:00,1.5747,1.5748,1.57465,1.5747,162400000.0
2008-03-31 06:05:00,1.5747,1.5747,1.57465,1.5747,240699996.0
2008-03-31 06:06:00,1.5747,1.57475,1.5747,1.5747,108500000.0
2008-03-31 06:07:00,1.5747,1.5747,1.5746,1.5746,108300000.0
2008-03-31 06:08:00,1.5746,1.5747,1.5746,1.5747,44000000.0
2008-03-31 06:09:00,1.5747,1.5753,1.5746,1.5749,508400000.0
2008-03-31 06:10:00,1.5749,1.5753,1.5746,1.57465,173500000.0
2008-03-31 06:11:00,1.57465,1.57475,1.5746,1.5746,44000000.0
2008-03-31 06:12:00,1.5746,1.5746,1.5742,1.5744,149900000.0
2008-03-31 06:13:00,1.5744,1.5744,1.5739,1.57395,94200000.0
2008-03-31 06:14:00,1.57395,1.5746,1.57395,1.5742,104400000.0
2008-03-31 06:15:00,1.5742,1.5747,1.574,1.5741,240100000.0
2008-03-31 06:16:00,1.5741,1.5741,1.57335,1.5736,336400000.0
2008-03-31 06:17:00,1.5736,1.57465,1.5736,1.57365,155600000.0
2008-03-31 06:18:00,1.57365,1.5737,1.57365,1.57365,141000000.0
2008-03-31 06:19:00,1.57365,1.5737,1.57365,1.57365,103400000.0
2008-03-31 06:20:00,1.57365,1.57365,1.5732,1.5736,98000000.0
2008-03-31 06:21:00,1.5736,1.5736,1.57315,1.57315,114800000.0
2008-03-31 06:22:00,1.57315,1.57315,1.57315,1.57315,173000000.0
2008-03-31 06:23:00,1.57315,1.57415,1.57315,1.57385,151600000.0
2008-03-31 06:24:00,1.57385,1.57385,1.57315,1.57345,218700000.0
2008-03-31 06:25:00,1.57345,1.5738,1.5734,1.57345,338200000.0
2008-03-31 06:26:00,1.57345,1.574,1.57345,1.574,104400000.0
2008-03-31 06:27:00,1.574,1.57415,1.57355,1.57355,66800000.0
2008-03-31 06:28:00,1.57355,1.5737,1.57345,1.57345,1229600046.0
2008-03-31 06:29:00,1.57345,1.5739,1.57345,1.5735,1653300000.0
2008-03-31 06:30:00,1.5735,1.5736,1.5735,1.5736,90800000.0
2008-03-31 06:31:00,1.5736,1.5736,1.57335,1.57345,273599999.0
2008-03-31 06:32:00,1.57345,1.57345,1.57345,1.57345,1214600000.0
2008-03-31 06:33:00,1.5736,1.5736,1.5736,1.5736,66600000.0
2008-03-31 06:34:00,1.5735,1.5735,1.5735,1.5735,66600000.0
2008-03-31 06:35:00,1.5735,1.5736,1.5735,1.5736,53600000.0
2008-03-31 06:36:00,1.5736,1.5736,1.5736,1.5736,44000000.0
2008-03-31 06:37:00,1.5736,1.5737,1.57345,1.57345,257900000.0
2008-03-31 06:38:00,1.57345,1.5735,1.57345,1.57345,1365300000.0
2008-03-31 06:39:00,1.57345,1.57345,1.57345,1.57345,656800000.0
2008-03-31 06:40:00,1.57345,1.57345,1.5734,1.5734,389600000.0
2008-03-31 06:41:00,1.5734,1.5736,1.57335,1.57345,518900000.0
2008-03-31 06:42:00,1.5735,1.5736,1.5735,1.5735,962800013.0
2008-03-31 06:43:00,1.5736,1.5736,1.5735,1.5735,962800013.0
2008-03-31 06:44:00,1.57345,1.57345,1.57335,1.57335,962800013.0
2008-03-31 06:45:00,1.57335,1.57345,1.57335,1.5734,389200000.0
2008-03-31 06:46:00,1.5734,1.57345,1.5734,1.57345,1063800000.0
2008-03-31 06:47:00,1.5735,1.5736,1.5735,1.5736,897399999.0
2008-03-31 06:48:00,1.5735,1.5736,1.5734,1.5736,897399999.0
2008-03-31 06:49:00,1.5735,1.5736,1.5735,1.5736,897399999.0
2008-03-31 06:50:00,1.57345,1.5737,1.57345,1.5737,897399999.0
2008-03-31 06:51:00,1.5737,1.5737,1.5736,1.5737,44000000.0
2008-03-31 06:52:00,1.5737,1.5737,1.5736,1.5736,44400000.0
2008-03-31 06:53:00,1.5736,1.5738,1.57345,1.5737,119800000.0
2008-03-31 06:54:00,1.5737,1.57385,1.57365,1.5737,71900000.0
2008-03-31 06:55:00,1.5737,1.57395,1.57355,1.57355,65900000.0
2008-03-31 06:56:00,1.57355,1.57355,1.57315,1.5733,112100000.0
2008-03-31 06:57:00,1.5733,1.57335,1.5733,1.57335,46600000.0
2008-03-31 06:58:00,1.57335,1.57355,1.5732,1.5732,234700000.0
2008-03-31 06:59:00,1.5732,1.5732,1.57315,1.57315,160200000.0
2008-03-31 07:00:00,1.57315,1.57325,1.57315,1.57315,131100000.0
2008-03-31 07:01:00,1.5732,1.5732,1.57315,1.57315,173800000.0
2008-03-31 07:02:00,1.57315,1.57315,1.57315,1.57315,176800000.0
2008-03-31 07:03:00,1.57315,1.57315,1.57315,1.57315,175200000.0
2008-03-31 07:04:00,1.57315,1.57365,1.57315,1.57345,143300000.0
2008-03-31 07:05:00,1.5736,1.5738,1.5734,1.5737,1754300000.0
2008-03-31 07:06:00,1.57345,1.5736,1.57315,1.57355,1754300000.0
2008-03-31 07:07:00,1.57355,1.5736,1.57355,1.5736,512400000.0
2008-03-31 07:08:00,1.5736,1.5737,1.5736,1.5737,127600000.0
2008-03-31 07:09:00,1.5739,1.574,1.5739,1.5739,1167600002.0
2008-03-31 07:10:00,1.57385,1.5741,1.57385,1.574,1167600002.0
2008-03-31 07:11:00,1.574,1.5743,1.574,1.5743,44800000.0
2008-03-31 07:12:00,1.5743,1.57435,1.57375,1.57375,184600000.0
2008-03-31 07:13:00,1.57375,1.57455,1.57345,1.57345,527400000.0
2008-03-31 07:14:00,1.57345,1.57365,1.57345,1.57345,325400000.0
2008-03-31 07:15:00,1.57345,1.57365,1.57345,1.5735,372500000.0
2008-03-31 07:16:00,1.5735,1.5738,1.57345,1.57365,375200000.0
2008-03-31 07:17:00,1.57365,1.5738,1.57365,1.57375,43400000.0
2008-03-31 07:18:00,1.57375,1.57375,1.5736,1.5736,44600000.0
2008-03-31 07:19:00,1.5736,1.57375,1.57355,1.57375,44000000.0
2008-03-31 07:20:00,1.5737,1.57375,1.57365,1.57375,45400000.0
2008-03-31 07:21:00,1.57375,1.5738,1.57365,1.57375,44000000.0
2008-03-31 07:22:00,1.57375,1.5738,1.5737,1.57375,47400000.0
2008-03-31 07:23:00,1.57375,1.57385,1.57375,1.57385,587800000.0
2008-03-31 07:25:00,1.57385,1.57395,1.57385,1.57395,1981600000.0
2008-03-31 07:26:00,1.57395,1.57405,1.57385,1.57395,59100000.0
2008-03-31 07:27:00,1.57395,1.5741,1.57395,1.5741,44000000.0
2008-03-31 07:28:00,1.5741,1.57415,1.5741,1.5741,45800000.0
2008-03-31 07:29:00,1.5741,1.5741,1.57395,1.5741,52300000.0
2008-03-31 07:30:00,1.5741,1.57415,1.57405,1.57415,43600000.0
2008-03-31 07:31:00,1.57415,1.57415,1.57375,1.57375,157700000.0
2008-03-31 07:32:00,1.57375,1.57375,1.5733,1.57345,47700000.0
2008-03-31 07:33:00,1.57345,1.57345,1.5732,1.57325,43200000.0
2008-03-31 07:34:00,1.57325,1.5733,1.5732,1.57325,43200000.0
2008-03-31 07:35:00,1.57325,1.57325,1.57325,1.57325,43600000.0
2008-03-31 07:36:00,1.57325,1.57325,1.57315,1.57315,134200000.0
2008-03-31 07:37:00,1.57315,1.57315,1.57315,1.57315,181600000.0
2008-03-31 07:38:00,1.57315,1.57315,1.57315,1.57315,174400000.0
2008-03-31 07:39:00,1.57315,1.5732,1.57315,1.57315,227200000.0
2008-03-31 07:40:00,1.57315,1.5733,1.5731,1.57325,272700000.0
2008-03-31 07:41:00,1.57325,1.5733,1.573,1.57325,111900000.0
2008-03-31 07:42:00,1.57325,1.5734,1.57315,1.57315,50400000.0
2008-03-31 07:43:00,1.57315,1.5733,1.57315,1.57325,256200000.0
2008-03-31 07:44:00,1.57325,1.5733,1.5731,1.57325,45000000.0
2008-03-31 07:45:00,1.57325,1.5733,1.57325,1.5733,46400000.0
2008-03-31 07:46:00,1.5733,1.5733,1.57315,1.57315,45600000.0
2008-03-31 07:47:00,1.57315,1.5736,1.57315,1.57355,52500000.0
2008-03-31 07:48:00,1.57355,1.57375,1.5733,1.5734,71300000.0
2008-03-31 07:49:00,1.5734,1.57435,1.5733,1.5738,66600000.0
2008-03-31 07:50:00,1.57375,1.5739,1.57375,1.57385,44000000.0
2008-03-31 07:51:00,1.57385,1.5739,1.5738,1.5738,43400000.0
2008-03-31 07:52:00,1.5738,1.57435,1.57365,1.57395,56600000.0
2008-03-31 07:53:00,1.57395,1.57395,1.57335,1.57345,86400000.0
2008-03-31 07:54:00,1.57345,1.57385,1.57325,1.57385,52800000.0
2008-03-31 07:55:00,1.57385,1.5739,1.57375,1.5738,73200000.0
2008-03-31 07:56:00,1.5738,1.5738,1.5738,1.5738,87200000.0
2008-03-31 07:57:00,1.5738,1.5739,1.5738,1.5738,53000000.0
2008-03-31 07:58:00,1.5738,1.5742,1.5738,1.57415,51100000.0
2008-03-31 07:59:00,1.57415,1.57415,1.57375,1.57375,218800000.0
2008-03-31 08:00:00,1.57375,1.57375,1.57295,1.57365,513100000.0
2008-03-31 08:01:00,1.57365,1.5737,1.5736,1.5736,44200000.0
2008-03-31 08:02:00,1.5736,1.5737,1.5736,1.5736,46900000.0
2008-03-31 08:03:00,1.5736,1.5736,1.57355,1.5736,45600000.0
2008-03-31 08:04:00,1.5736,1.5736,1.57355,1.57355,43400000.0
2008-03-31 08:05:00,1.57355,1.5737,1.5735,1.5736,61700000.0
2008-03-31 08:06:00,1.5736,1.5737,1.5735,1.57365,44000000.0
2008-03-31 08:07:00,1.57365,1.5737,1.57355,1.5736,58800000.0
2008-03-31 08:08:00,1.5736,1.5736,1.57315,1.5733,117500000.0
2008-03-31 08:09:00,1.5733,1.5733,1.57315,1.5732,44200000.0
2008-03-31 08:10:00,1.5732,1.57335,1.5731,1.57335,45400000.0
2008-03-31 08:11:00,1.57335,1.5736,1.57335,1.57355,64500000.0
2008-03-31 08:12:00,1.5735,1.57365,1.57345,1.5736,137000000.0
2008-03-31 08:13:00,1.5736,1.5737,1.57325,1.57325,124100000.0
2008-03-31 08:14:00,1.57325,1.5736,1.57315,1.5736,88600000.0
2008-03-31 08:15:00,1.5736,1.5736,1.57345,1.5736,62700001.0
2008-03-31 08:16:00,1.5736,1.5736,1.57345,1.57345,64100000.0
2008-03-31 08:17:00,1.57345,1.57345,1.57325,1.57335,55800000.0
2008-03-31 08:18:00,1.57335,1.5734,1.5733,1.5734,42800000.0
2008-03-31 08:19:00,1.5734,1.5734,1.57305,1.57305,241600000.0
2008-03-31 08:20:00,1.57305,1.5731,1.57295,1.573,768200000.0
2008-03-31 08:21:00,1.57305,1.5732,1.573,1.57305,114300000.0
2008-03-31 08:22:00,1.57305,1.5731,1.5727,1.5728,172700000.0
2008-03-31 08:23:00,1.57285,1.5729,1.57275,1.57285,1099300000.0
2008-03-31 08:24:00,1.57285,1.57325,1.5728,1.57325,298300000.0
2008-03-31 08:25:00,1.57325,1.5735,1.57325,1.5734,64700000.0
2008-03-31 08:26:00,1.5734,1.5735,1.5732,1.5734,72300000.0
2008-03-31 08:27:00,1.5734,1.5734,1.57335,1.5734,52000000.0
2008-03-31 08:28:00,1.5734,1.57365,1.5732,1.5732,96700000.0
2008-03-31 08:29:00,1.5732,1.57345,1.57315,1.57345,89200000.0
2008-03-31 08:30:00,1.57345,1.57345,1.5733,1.57345,56900000.0
2008-03-31 08:31:00,1.57345,1.57345,1.5732,1.5732,90200000.0
2008-03-31 08:32:00,1.5732,1.57325,1.57315,1.5732,101200000.0
2008-03-31 08:33:00,1.5732,1.5733,1.57315,1.57315,109100000.0
2008-03-31 08:34:00,1.57315,1.57325,1.57315,1.5732,218400000.0
2008-03-31 08:35:00,1.5732,1.5732,1.5731,1.57315,127700000.0
2008-03-31 08:36:00,1.57315,1.5733,1.5731,1.5731,90700000.0
2008-03-31 08:37:00,1.5731,1.5732,1.57305,1.5732,91600000.0
2008-03-31 08:38:00,1.5732,1.5732,1.57315,1.5732,76700000.0
2008-03-31 08:39:00,1.5732,1.57335,1.57305,1.57325,237900001.0
2008-03-31 08:40:00,1.57325,1.5733,1.57315,1.5732,157400001.0
2008-03-31 08:41:00,1.5732,1.57335,1.57315,1.57325,124900000.0
2008-03-31 08:42:00,1.57325,1.57345,1.57315,1.57325,115000000.0
2008-03-31 08:43:00,1.57325,1.57345,1.5732,1.57325,91400000.0
2008-03-31 08:44:00,1.57325,1.57325,1.57295,1.57315,57700000.0
2008-03-31 08:45:00,1.57315,1.57315,1.57305,1.5731,78600000.0
2008-03-31 08:46:00,1.5731,1.5732,1.5731,1.5731,94100000.0
2008-03-31 08:47:00,1.5731,1.5732,1.5731,1.5731,93200000.0
2008-03-31 08:48:00,1.5731,1.5732,1.5731,1.5731,91400000.0
2008-03-31 08:49:00,1.5731,1.5731,1.57305,1.5731,98700000.0
2008-03-31 08:50:00,1.5731,1.5731,1.57275,1.57275,308600000.0
2008-03-31 08:51:00,1.57275,1.5729,1.57265,1.5727,247900000.0
2008-03-31 08:52:00,1.5727,1.57275,1.5725,1.57275,305900000.0
2008-03-31 08:53:00,1.57275,1.57275,1.57255,1.5727,84200000.0
2008-03-31 08:54:00,1.5727,1.57275,1.5725,1.5726,310900000.0
2008-03-31 08:55:00,1.5726,1.57315,1.5726,1.57305,99300000.0
2008-03-31 08:56:00,1.57305,1.57325,1.57295,1.57325,60600000.0
2008-03-31 08:57:00,1.57325,1.57325,1.57285,1.5729,59300000.0
2008-03-31 08:58:00,1.5729,1.5731,1.5729,1.573,63400000.0
2008-03-31 08:59:00,1.573,1.5731,1.5727,1.57275,50800000.0
2008-03-31 09:00:00,1.57275,1.5728,1.5717,1.57185,161000000.0
2008-03-31 09:01:00,1.57175,1.572,1.57165,1.57175,56500000.0
2008-03-31 09:02:00,1.57175,1.57175,1.57165,1.57175,90500000.0
2008-03-31 09:03:00,1.57175,1.57175,1.5715,1.5715,317600000.0
2008-03-31 09:04:00,1.5715,1.57165,1.5715,1.57155,616200000.0
2008-03-31 09:05:00,1.57155,1.5716,1.57135,1.5715,496400000.0
2008-03-31 09:06:00,1.5715,1.57155,1.5715,1.5715,347100000.0
2008-03-31 09:07:00,1.5715,1.5715,1.57135,1.5715,78400000.0
2008-03-31 09:08:00,1.5715,1.5717,1.5713,1.5716,127100000.0
2008-03-31 09:09:00,1.57165,1.57235,1.5716,1.5723,117100000.0
2008-03-31 09:10:00,1.5723,1.5723,1.57205,1.5721,139800000.0
2008-03-31 09:11:00,1.5721,1.57235,1.5721,1.5722,98800000.0
2008-03-31 09:12:00,1.5722,1.5725,1.5721,1.57225,117300000.0
2008-03-31 09:13:00,1.57225,1.5724,1.5721,1.57235,238100000.0
2008-03-31 09:14:00,1.57235,1.5725,1.5721,1.57215,74100000.0
2008-03-31 09:15:00,1.57215,1.57215,1.57145,1.57145,80300000.0
2008-03-31 09:16:00,1.5716,1.5717,1.57135,1.5714,121600000.0
2008-03-31 09:17:00,1.5714,1.57155,1.57135,1.5714,194600000.0
2008-03-31 09:18:00,1.5714,1.57145,1.5713,1.57135,128200000.0
2008-03-31 09:19:00,1.57135,1.5714,1.57125,1.5713,70800000.0
2008-03-31 09:20:00,1.5713,1.5713,1.571,1.571,60900000.0
2008-03-31 09:21:00,1.571,1.5711,1.5708,1.5709,68700000.0
2008-03-31 09:22:00,1.5709,1.5711,1.5708,1.5709,63500000.0
2008-03-31 09:23:00,1.5709,1.57095,1.57045,1.57045,57500000.0
2008-03-31 09:24:00,1.57045,1.5706,1.56995,1.57005,147100000.0
2008-03-31 09:25:00,1.57005,1.5703,1.57,1.57025,60800000.0
2008-03-31 09:26:00,1.57025,1.57025,1.5698,1.5698,104600001.0
2008-03-31 09:27:00,1.5699,1.5699,1.56945,1.5696,83900000.0
2008-03-31 09:28:00,1.5696,1.5698,1.5695,1.5696,53000000.0
2008-03-31 09:29:00,1.5696,1.5699,1.5696,1.5698,68400000.0
2008-03-31 09:30:00,1.5698,1.5701,1.5698,1.57,76900000.0
2008-03-31 09:31:00,1.57,1.5704,1.56995,1.5703,75000000.0
2008-03-31 09:32:00,1.5703,1.57045,1.5702,1.57025,94300000.0
2008-03-31 09:33:00,1.57025,1.57035,1.5702,1.5703,80300000.0
2008-03-31 09:34:00,1.5703,1.5703,1.57015,1.5703,76200000.0
2008-03-31 09:35:00,1.5702,1.5704,1.5702,1.57035,75900000.0
2008-03-31 09:36:00,1.57035,1.5705,1.5703,1.5704,103000000.0
2008-03-31 09:37:00,1.5704,1.5705,1.5702,1.57025,66500000.0
2008-03-31 09:38:00,1.57025,1.57025,1.57,1.57,46200000.0
2008-03-31 09:39:00,1.57,1.57,1.5697,1.5698,62600000.0
2008-03-31 09:40:00,1.5698,1.57015,1.5698,1.57,84200000.0
2008-03-31 09:41:00,1.57,1.57,1.569,1.5691,121000000.0
2008-03-31 09:42:00,1.5691,1.5695,1.5687,1.5695,118000000.0
2008-03-31 09:43:00,1.5695,1.57,1.5692,1.5694,231100001.0
2008-03-31 09:44:00,1.56935,1.56935,1.5689,1.5689,189000000.0
2008-03-31 09:45:00,1.56895,1.5691,1.5688,1.56885,189700000.0
2008-03-31 09:46:00,1.56885,1.56915,1.56885,1.56915,179000000.0
2008-03-31 09:47:00,1.5691,1.5694,1.569,1.5693,87400000.0
2008-03-31 09:48:00,1.5693,1.57,1.5693,1.56935,158200000.0
2008-03-31 09:49:00,1.56935,1.5696,1.56925,1.56955,181000000.0
2008-03-31 09:50:00,1.56955,1.5698,1.5694,1.5698,103100000.0
2008-03-31 09:51:00,1.5698,1.5701,1.5695,1.5695,177500000.0
2008-03-31 09:52:00,1.5695,1.56975,1.56915,1.5692,87200000.0
2008-03-31 09:53:00,1.5692,1.56955,1.56895,1.5692,98100000.0
2008-03-31 09:54:00,1.5692,1.56935,1.56915,1.5693,113200000.0
2008-03-31 09:55:00,1.5693,1.5693,1.56895,1.5692,183300000.0
2008-03-31 09:56:00,1.5692,1.5693,1.56905,1.56925,106500000.0
2008-03-31 09:57:00,1.56925,1.56935,1.56915,1.5692,119400000.0
2008-03-31 09:58:00,1.5692,1.56935,1.56915,1.5692,124700000.0
2008-03-31 09:59:00,1.5692,1.56935,1.56905,1.5692,192500000.0
2008-03-31 10:00:00,1.5692,1.5693,1.5691,1.56925,266200000.0
2008-03-31 10:01:00,1.56925,1.5693,1.56915,1.5692,167300000.0
2008-03-31 10:02:00,1.5692,1.5694,1.56895,1.5693,179400000.0
2008-03-31 10:03:00,1.5693,1.5696,1.56925,1.5693,449500000.0
2008-03-31 10:04:00,1.5693,1.5694,1.56915,1.56915,58000000.0
2008-03-31 10:05:00,1.56915,1.5694,1.56905,1.5694,356200001.0
2008-03-31 10:06:00,1.5694,1.5695,1.5692,1.5693,184000000.0
2008-03-31 10:07:00,1.5693,1.56935,1.56915,1.56925,147100000.0
2008-03-31 10:08:00,1.56925,1.56925,1.569,1.569,96900000.0
2008-03-31 10:09:00,1.569,1.56945,1.569,1.56925,190600000.0
2008-03-31 10:10:00,1.56925,1.5693,1.56915,1.5692,119700000.0
2008-03-31 10:11:00,1.5692,1.5692,1.5689,1.56915,130800000.0
2008-03-31 10:12:00,1.56915,1.5692,1.569,1.5692,192200000.0
2008-03-31 10:13:00,1.5692,1.5692,1.56905,1.5691,143600000.0
2008-03-31 10:14:00,1.5691,1.5692,1.569,1.5691,106800000.0
2008-03-31 10:15:00,1.5691,1.5692,1.56905,1.5691,91700000.0
2008-03-31 10:16:00,1.5691,1.56935,1.56895,1.5693,164500000.0
2008-03-31 10:17:00,1.5693,1.56935,1.5691,1.56925,240900000.0
2008-03-31 10:18:00,1.56925,1.5693,1.569,1.5692,125500000.0
2008-03-31 10:19:00,1.5692,1.5692,1.56905,1.5691,57700000.0
2008-03-31 10:20:00,1.5691,1.5692,1.56905,1.5691,71300000.0
2008-03-31 10:21:00,1.5691,1.56945,1.56905,1.5694,79800000.0
2008-03-31 10:22:00,1.5694,1.5696,1.56935,1.5696,105800000.0
2008-03-31 10:23:00,1.5696,1.5697,1.56915,1.56915,189400000.0
2008-03-31 10:24:00,1.56915,1.5696,1.56915,1.5695,114900000.0
2008-03-31 10:25:00,1.5695,1.56985,1.5694,1.56975,131800000.0
2008-03-31 10:26:00,1.56975,1.57,1.56975,1.5698,52712000.0
2008-03-31 10:27:00,1.5698,1.56985,1.56925,1.5694,59584000.0
2008-03-31 10:28:00,1.5694,1.56975,1.56925,1.56965,31648000.0
2008-03-31 10:29:00,1.5697,1.56975,1.56955,1.5696,185440000.0
2008-03-31 10:30:00,1.5696,1.5698,1.5695,1.56965,119360000.0
2008-03-31 10:31:00,1.5696,1.5697,1.5695,1.5695,42544000.0
2008-03-31 10:32:00,1.5695,1.5697,1.5692,1.5696,119456000.0
2008-03-31 10:33:00,1.5696,1.5697,1.56925,1.56935,205088000.0
2008-03-31 10:34:00,1.56935,1.5697,1.5693,1.56935,188628000.0
2008-03-31 10:35:00,1.56935,1.56965,1.5693,1.56955,43804000.0
2008-03-31 10:36:00,1.56955,1.5696,1.56945,1.56945,44644000.0
2008-03-31 10:37:00,1.56945,1.5695,1.56925,1.56925,52688000.0
2008-03-31 10:38:00,1.56925,1.56945,1.5692,1.56935,41836000.0
2008-03-31 10:39:00,1.56935,1.56945,1.5692,1.5693,61924000.0
2008-03-31 10:40:00,1.5693,1.56935,1.5692,1.56935,85296000.0
2008-03-31 10:41:00,1.56935,1.56935,1.56915,1.56925,36576000.0
2008-03-31 10:42:00,1.56925,1.56925,1.5691,1.5691,157324000.0
2008-03-31 10:43:00,1.5691,1.56955,1.56905,1.56945,87324000.0
2008-03-31 10:44:00,1.56945,1.5695,1.5694,1.56945,26196000.0
2008-03-31 10:45:00,1.56945,1.5696,1.56945,1.5696,48204000.0
2008-03-31 10:46:00,1.5696,1.5696,1.5694,1.56945,65184000.0
2008-03-31 10:47:00,1.56945,1.56955,1.56945,1.5695,54404000.0
2008-03-31 10:48:00,1.5695,1.5695,1.5694,1.56945,63968000.0
2008-03-31 10:49:00,1.56945,1.5696,1.56935,1.56955,58224000.0
2008-03-31 10:50:00,1.56955,1.5696,1.56945,1.5695,47696000.0
2008-03-31 10:51:00,1.5695,1.5695,1.5694,1.5694,23312000.0
2008-03-31 10:52:00,1.5694,1.56965,1.5693,1.56945,83868000.0
2008-03-31 10:53:00,1.56945,1.5698,1.5693,1.5697,107956000.0
2008-03-31 10:54:00,1.5697,1.57,1.5696,1.5699,60368000.0
2008-03-31 10:55:00,1.5699,1.5699,1.56965,1.5699,119220000.0
2008-03-31 10:56:00,1.5699,1.57,1.56965,1.56965,131600000.0
2008-03-31 10:57:00,1.56965,1.57015,1.56965,1.5701,168600000.0
2008-03-31 10:58:00,1.5701,1.5705,1.5701,1.57015,398900000.0
2008-03-31 10:59:00,1.57015,1.5703,1.57,1.5701,114320000.0
2008-03-31 11:00:00,1.5701,1.57055,1.57,1.5703,509080003.0
2008-03-31 11:01:00,1.5703,1.5703,1.57005,1.5702,118820000.0
2008-03-31 11:02:00,1.5702,1.5704,1.5701,1.5703,341140000.0
2008-03-31 11:03:00,1.5703,1.57035,1.5702,1.5703,87700000.0
2008-03-31 11:04:00,1.5703,1.5703,1.5702,1.5703,38960000.0
2008-03-31 11:05:00,1.5703,1.5704,1.57015,1.57015,161700000.0
2008-03-31 11:06:00,1.5702,1.5703,1.57005,1.5701,264100000.0
2008-03-31 11:07:00,1.5701,1.5702,1.57,1.5701,97220000.0
2008-03-31 11:08:00,1.5701,1.5702,1.57,1.5701,224880000.0
2008-03-31 11:09:00,1.5701,1.5703,1.57,1.57015,343280000.0
2008-03-31 11:10:00,1.57015,1.5703,1.5701,1.5702,204100000.0
2008-03-31 11:11:00,1.5702,1.5703,1.5701,1.5702,109540000.0
2008-03-31 11:12:00,1.5702,1.5704,1.57015,1.57035,273060002.0
2008-03-31 11:13:00,1.57035,1.57045,1.5702,1.5703,283640000.0
2008-03-31 11:14:00,1.5703,1.5705,1.57015,1.5702,367260000.0
2008-03-31 11:15:00,1.57015,1.5702,1.57005,1.57005,1449959998.0
2008-03-31 11:16:00,1.57005,1.57015,1.56995,1.57,1106220000.0
2008-03-31 11:17:00,1.57,1.57,1.56965,1.56985,745540000.0
2008-03-31 11:18:00,1.56985,1.5699,1.5696,1.5696,292460000.0
2008-03-31 11:19:00,1.5696,1.5697,1.56935,1.5696,1007399999.0
2008-03-31 11:20:00,1.5696,1.5697,1.5694,1.5695,897020001.0
2008-03-31 11:21:00,1.5695,1.5697,1.56945,1.56965,830280005.0
2008-03-31 11:22:00,1.56965,1.57,1.56965,1.5698,383859998.0
2008-03-31 11:23:00,1.5698,1.57,1.56975,1.57,813499990.0
2008-03-31 11:24:00,1.57,1.5703,1.5699,1.5702,356379999.0
2008-03-31 11:25:00,1.5702,1.5703,1.5702,1.57025,829679996.0
2008-03-31 11:26:00,1.5703,1.5703,1.57025,1.57025,801879992.0
2008-03-31 11:27:00,1.57025,1.5704,1.57025,1.5703,1939139984.0
2008-03-31 11:28:00,1.5703,1.5704,1.57015,1.5702,1696920005.0
2008-03-31 11:29:00,1.5702,1.5703,1.5699,1.57,274919998.0
2008-03-31 11:30:00,1.57005,1.5702,1.5699,1.57,505340000.0
2008-03-31 11:31:00,1.57,1.5702,1.56995,1.57,515000000.0
2008-03-31 11:32:00,1.57,1.57,1.56975,1.5698,611120001.0
2008-03-31 11:33:00,1.5698,1.5698,1.5697,1.5697,48760000.0
2008-03-31 11:34:00,1.5697,1.56995,1.56965,1.5699,196920000.0
2008-03-31 11:35:00,1.5699,1.5701,1.5697,1.56975,408360000.0
2008-03-31 11:36:00,1.56975,1.56995,1.56965,1.5698,487240000.0
2008-03-31 11:37:00,1.5698,1.57,1.5698,1.5698,261380000.0
2008-03-31 11:38:00,1.56975,1.57,1.5697,1.5699,295480000.0
2008-03-31 11:39:00,1.5699,1.57,1.56975,1.57,184200000.0
2008-03-31 11:40:00,1.57,1.57,1.56975,1.56985,505160000.0
2008-03-31 11:41:00,1.56985,1.56995,1.5698,1.5699,405040000.0
2008-03-31 11:42:00,1.5699,1.57,1.56985,1.5699,186420000.0
2008-03-31 11:43:00,1.5699,1.5699,1.5698,1.5699,71280000.0
2008-03-31 11:44:00,1.5699,1.57,1.56975,1.5699,363180000.0
2008-03-31 11:45:00,1.5699,1.56995,1.56965,1.56965,807839999.0
2008-03-31 11:46:00,1.5697,1.5698,1.56965,1.5698,1128940000.0
2008-03-31 11:47:00,1.5698,1.56985,1.5698,1.56985,99200000.0
2008-03-31 11:48:00,1.56985,1.56985,1.56965,1.56965,765780000.0
2008-03-31 11:49:00,1.5697,1.56975,1.56955,1.5697,1069140000.0
2008-03-31 11:50:00,1.5697,1.5697,1.56965,1.5697,770559999.0
2008-03-31 11:51:00,1.5697,1.5697,1.5697,1.5697,17760000.0
2008-03-31 11:52:00,1.56965,1.5697,1.56945,1.56945,1880900000.0
2008-03-31 11:53:00,1.56945,1.56945,1.5691,1.56935,838680001.0
2008-03-31 11:54:00,1.56935,1.5695,1.5692,1.56945,705320005.0
2008-03-31 11:55:00,1.56925,1.56955,1.5691,1.56945,1628100001.0
2008-03-31 11:56:00,1.56945,1.5696,1.56945,1.5695,1196020010.0
2008-03-31 11:57:00,1.5695,1.5696,1.56945,1.5696,251280005.0
2008-03-31 11:58:00,1.5696,1.5698,1.5696,1.5697,764280000.0
2008-03-31 11:59:00,1.5697,1.5698,1.56965,1.56975,718320000.0
2008-03-31 12:00:00,1.56975,1.5698,1.5697,1.5698,322960000.0
2008-03-31 12:01:00,1.5698,1.5698,1.5697,1.5697,294940000.0
2008-03-31 12:02:00,1.5697,1.56975,1.5695,1.56955,550159983.0
2008-03-31 12:03:00,1.56955,1.5697,1.56955,1.5696,1278739974.0
2008-03-31 12:04:00,1.5696,1.5698,1.5696,1.56975,396180000.0
2008-03-31 12:05:00,1.5698,1.5701,1.5697,1.57,274400000.0
2008-03-31 12:06:00,1.57,1.5706,1.56995,1.5706,198780001.0
2008-03-31 12:07:00,1.5706,1.57145,1.5705,1.57145,222960000.0
2008-03-31 12:08:00,1.5713,1.5717,1.571,1.5713,707519998.0
2008-03-31 12:09:00,1.5713,1.57135,1.57115,1.5713,742800000.0
2008-03-31 12:10:00,1.5713,1.57135,1.571,1.571,740180000.0
2008-03-31 12:11:00,1.571,1.5711,1.57095,1.57105,898160000.0
2008-03-31 12:12:00,1.57105,1.57105,1.57075,1.57075,376480000.0
2008-03-31 12:13:00,1.57075,1.5711,1.57065,1.5711,472160000.0
2008-03-31 12:14:00,1.5711,1.5711,1.5708,1.57095,310080000.0
2008-03-31 12:15:00,1.5709,1.571,1.5708,1.5708,349560000.0
2008-03-31 12:16:00,1.5708,1.57095,1.5707,1.5707,788960000.0
2008-03-31 12:17:00,1.5707,1.5708,1.57065,1.5707,205320000.0
2008-03-31 12:18:00,1.5707,1.57095,1.57065,1.5707,260740000.0
2008-03-31 12:19:00,1.5707,1.57105,1.57005,1.5702,300060000.0
2008-03-31 12:20:00,1.5702,1.5705,1.5702,1.5703,186620000.0
2008-03-31 12:21:00,1.5703,1.57045,1.5703,1.5704,38880000.0
2008-03-31 12:22:00,1.5704,1.5705,1.5703,1.5703,27860000.0
2008-03-31 12:23:00,1.5703,1.57055,1.57025,1.5704,73300000.0
2008-03-31 12:24:00,1.5704,1.5705,1.5703,1.5704,118060000.0
2008-03-31 12:25:00,1.5704,1.5706,1.5703,1.5703,248240000.0
2008-03-31 12:26:00,1.5703,1.5706,1.5703,1.5705,164679999.0
2008-03-31 12:27:00,1.5704,1.5705,1.5703,1.5704,68700000.0
2008-03-31 12:28:00,1.5704,1.5705,1.5703,1.5703,63700000.0
2008-03-31 12:29:00,1.5703,1.5705,1.5702,1.5702,139040000.0
2008-03-31 12:30:00,1.5702,1.5703,1.5702,1.5703,969460000.0
2008-03-31 12:31:00,1.5703,1.5704,1.5702,1.5703,43420000.0
2008-03-31 12:32:00,1.5703,1.5704,1.57025,1.5703,54440000.0
2008-03-31 12:33:00,1.5703,1.5705,1.5703,1.5704,245480000.0
2008-03-31 12:34:00,1.5704,1.5705,1.5704,1.5705,41560000.0
2008-03-31 12:35:00,1.5705,1.5705,1.5702,1.5702,38000000.0
2008-03-31 12:36:00,1.5702,1.5704,1.5702,1.5703,49700000.0
2008-03-31 12:37:00,1.5703,1.5704,1.5703,1.5703,21620000.0
2008-03-31 12:38:00,1.5703,1.5704,1.5703,1.5703,34820000.0
2008-03-31 12:39:00,1.5703,1.5704,1.5703,1.5703,57920000.0
2008-03-31 12:40:00,1.5703,1.5704,1.5702,1.57025,354100000.0
2008-03-31 12:41:00,1.57025,1.5704,1.5702,1.5704,114640000.0
2008-03-31 12:42:00,1.5704,1.57045,1.57035,1.5704,161220000.0
2008-03-31 12:43:00,1.5704,1.5708,1.5704,1.57075,149460000.0
2008-03-31 12:44:00,1.57075,1.571,1.57055,1.5709,514440000.0
2008-03-31 12:45:00,1.5709,1.571,1.5708,1.5709,46240000.0
2008-03-31 12:46:00,1.5709,1.5709,1.5707,1.5708,25280000.0
2008-03-31 12:47:00,1.5708,1.5711,1.5708,1.57085,167580000.0
2008-03-31 12:48:00,1.57085,1.571,1.5708,1.5708,351780001.0
2008-03-31 12:49:00,1.5708,1.5709,1.5707,1.5707,307560000.0
2008-03-31 12:50:00,1.5707,1.571,1.5707,1.5708,283040000.0
2008-03-31 12:51:00,1.57085,1.571,1.57085,1.5709,44860000.0
2008-03-31 12:52:00,1.5709,1.5712,1.5709,1.5709,113340000.0
2008-03-31 12:53:00,1.5709,1.5709,1.5709,1.5709,18300000.0
2008-03-31 12:54:00,1.5709,1.571,1.57085,1.5709,67940000.0
2008-03-31 12:55:00,1.5709,1.5711,1.5709,1.5709,78660000.0
2008-03-31 12:56:00,1.5709,1.57115,1.5709,1.5711,60740000.0
2008-03-31 12:57:00,1.5711,1.5713,1.5711,1.5713,218560000.0
2008-03-31 12:58:00,1.5713,1.5713,1.57115,1.5712,221580000.0
2008-03-31 12:59:00,1.5712,1.57145,1.57115,1.5714,191660000.0
2008-03-31 13:00:00,1.5713,1.5714,1.5711,1.5713,263940000.0
2008-03-31 13:01:00,1.5713,1.57135,1.5712,1.57135,1288899996.0
2008-03-31 13:02:00,1.57135,1.57145,1.57125,1.5713,2107660038.0
2008-03-31 13:03:00,1.5713,1.5715,1.5713,1.5715,435260000.0
2008-03-31 13:04:00,1.5715,1.5715,1.5712,1.5713,816680000.0
2008-03-31 13:05:00,1.5713,1.5713,1.57115,1.5712,421080000.0
2008-03-31 13:06:00,1.5712,1.57145,1.5712,1.5712,798060000.0
2008-03-31 13:07:00,1.5712,1.5714,1.5712,1.5713,842500000.0
2008-03-31 13:08:00,1.5713,1.5713,1.5712,1.57125,75680000.0
2008-03-31 13:09:00,1.57125,1.5715,1.5712,1.5713,184340000.0
2008-03-31 13:10:00,1.5713,1.5715,1.57125,1.57125,907120030.0
2008-03-31 13:11:00,1.5713,1.5714,1.5713,1.5713,2055699954.0
2008-03-31 13:12:00,1.5714,1.5714,1.5713,1.5714,2055699954.0
2008-03-31 13:13:00,1.57125,1.57135,1.57115,1.57115,2055699954.0
2008-03-31 13:14:00,1.57115,1.57115,1.57105,1.57105,1672300000.0
2008-03-31 13:15:00,1.5712,1.5714,1.5712,1.5713,1247980001.0
2008-03-31 13:16:00,1.57115,1.57155,1.57115,1.5714,1247980001.0
2008-03-31 13:17:00,1.5716,1.5716,1.5714,1.5715,1953599987.0
2008-03-31 13:18:00,1.57135,1.57165,1.57135,1.5714,1953599987.0
2008-03-31 13:19:00,1.5714,1.57145,1.57135,1.5714,875300000.0
2008-03-31 13:20:00,1.5714,1.57145,1.5713,1.57135,942300000.0
2008-03-31 13:21:00,1.57135,1.57145,1.57115,1.5714,635200001.0
2008-03-31 13:22:00,1.5714,1.5714,1.5713,1.5714,486000001.0
2008-03-31 13:23:00,1.57135,1.57145,1.57135,1.57135,2092100119.0
2008-03-31 13:24:00,1.57135,1.57145,1.57135,1.57135,2002500083.0
2008-03-31 13:25:00,1.57135,1.5716,1.57135,1.57145,1787999994.0
2008-03-31 13:26:00,1.57145,1.57155,1.57145,1.5715,1768280000.0
2008-03-31 13:27:00,1.5715,1.57165,1.57145,1.57145,1046339993.0
2008-03-31 13:28:00,1.57145,1.57165,1.57145,1.57155,1846599998.0
2008-03-31 13:29:00,1.5715,1.5717,1.5715,1.5716,934600000.0
2008-03-31 13:30:00,1.5716,1.57165,1.5713,1.5714,934600000.0
2008-03-31 13:31:00,1.57145,1.57155,1.5713,1.57145,1647279983.0
2008-03-31 13:32:00,1.57145,1.57165,1.57125,1.5713,1498599987.0
2008-03-31 13:33:00,1.5713,1.5714,1.5712,1.57135,1509200000.0
2008-03-31 13:34:00,1.57135,1.57155,1.57125,1.57125,1129799994.0
2008-03-31 13:35:00,1.57125,1.57145,1.57125,1.57145,742899999.0
2008-03-31 13:36:00,1.57145,1.57155,1.5714,1.5714,678800000.0
2008-03-31 13:37:00,1.5714,1.57145,1.57115,1.5714,1791799998.0
2008-03-31 13:38:00,1.57145,1.5716,1.57125,1.57125,1178779999.0
2008-03-31 13:39:00,1.57125,1.5718,1.57125,1.57155,2041099956.0
2008-03-31 13:40:00,1.57145,1.57195,1.5714,1.57165,1911959985.0
2008-03-31 13:41:00,1.5719,1.572,1.5718,1.5719,1468900000.0
2008-03-31 13:42:00,1.57195,1.5723,1.57175,1.5723,1468900000.0
2008-03-31 13:43:00,1.57225,1.57235,1.57195,1.57215,1397599996.0
2008-03-31 13:44:00,1.57215,1.57235,1.57215,1.57235,1305799997.0
2008-03-31 13:45:00,1.5725,1.5729,1.5724,1.5726,1485359995.0
2008-03-31 13:46:00,1.57255,1.57285,1.57255,1.5728,1485359995.0
2008-03-31 13:47:00,1.5728,1.57325,1.5728,1.573,1200039999.0
2008-03-31 13:48:00,1.573,1.57305,1.5728,1.5729,675980000.0
2008-03-31 13:49:00,1.573,1.5732,1.57295,1.57315,745800000.0
2008-03-31 13:50:00,1.57315,1.57315,1.57275,1.5728,1040380002.0
2008-03-31 13:51:00,1.5728,1.5733,1.5728,1.57295,816960000.0
2008-03-31 13:52:00,1.57295,1.57335,1.57295,1.57325,1325760003.0
2008-03-31 13:53:00,1.57325,1.57325,1.57295,1.57305,1699360000.0
2008-03-31 13:54:00,1.573,1.5731,1.5728,1.573,1243199996.0
2008-03-31 13:55:00,1.5729,1.5731,1.5729,1.573,1243199996.0
2008-03-31 13:56:00,1.57295,1.57325,1.57295,1.57315,1243199996.0
2008-03-31 13:57:00,1.57315,1.57325,1.5729,1.573,707699999.0
2008-03-31 13:58:00,1.57305,1.57325,1.57295,1.57315,1231280000.0
2008-03-31 13:59:00,1.57315,1.57325,1.57305,1.57305,1377600000.0
2008-03-31 14:00:00,1.5732,1.5732,1.5731,1.5732,1605300005.0
2008-03-31 14:01:00,1.57315,1.57325,1.57315,1.57325,1605300005.0
2008-03-31 14:02:00,1.57325,1.5737,1.57315,1.5735,681479999.0
2008-03-31 14:03:00,1.57355,1.57385,1.5735,1.57365,1396999993.0
2008-03-31 14:04:00,1.5737,1.5738,1.5735,1.5736,817999998.0
2008-03-31 14:05:00,1.5737,1.5737,1.5732,1.5733,817999998.0
2008-03-31 14:06:00,1.5732,1.5734,1.5732,1.5733,817999998.0
2008-03-31 14:07:00,1.5732,1.5734,1.5731,1.5734,817999998.0
2008-03-31 14:08:00,1.5733,1.57345,1.57315,1.57345,817999998.0
2008-03-31 14:09:00,1.5736,1.5736,1.5735,1.5735,1329400005.0
2008-03-31 14:10:00,1.57345,1.57365,1.57345,1.57365,1329400005.0
2008-03-31 14:11:00,1.57365,1.57365,1.57355,1.57365,1475800000.0
2008-03-31 14:12:00,1.57365,1.57375,1.57355,1.57375,1780900008.0
2008-03-31 14:13:00,1.57375,1.5739,1.57355,1.57375,1912979983.0
2008-03-31 14:14:00,1.57375,1.57405,1.5736,1.57365,2118399980.0
2008-03-31 14:15:00,1.5737,1.57375,1.57355,1.57355,1728699994.0
2008-03-31 14:16:00,1.57365,1.57365,1.5732,1.57325,1810999957.0
2008-03-31 14:17:00,1.5731,1.5732,1.5731,1.5732,1332799995.0
2008-03-31 14:18:00,1.5733,1.5733,1.5725,1.5728,1332799995.0
2008-03-31 14:19:00,1.5727,1.573,1.5726,1.5726,1332799995.0
2008-03-31 14:20:00,1.5727,1.5727,1.5721,1.5723,1332799995.0
2008-03-31 14:21:00,1.5723,1.57235,1.57215,1.57215,1332799995.0
2008-03-31 14:22:00,1.57215,1.5722,1.57205,1.57215,1894099999.0
2008-03-31 14:23:00,1.57215,1.5722,1.57205,1.5722,1862859998.0
2008-03-31 14:24:00,1.572,1.5721,1.572,1.5721,1525599993.0
2008-03-31 14:25:00,1.5721,1.57215,1.57205,1.57205,1525599993.0
2008-03-31 14:26:00,1.57205,1.57205,1.57195,1.57205,1544099977.0
2008-03-31 14:27:00,1.57205,1.57215,1.57205,1.57215,1113700001.0
2008-03-31 14:28:00,1.5722,1.5724,1.5721,1.5723,1499780002.0
2008-03-31 14:29:00,1.5724,1.5724,1.572,1.5721,1499780002.0
2008-03-31 14:30:00,1.57205,1.57285,1.57205,1.57255,1499780002.0
2008-03-31 14:31:00,1.57255,1.5729,1.57245,1.57245,1704879998.0
2008-03-31 14:32:00,1.57245,1.57265,1.5724,1.5725,922600000.0
2008-03-31 14:33:00,1.5725,1.573,1.57235,1.57255,691100002.0
2008-03-31 14:34:00,1.57255,1.57275,1.57235,1.57235,1853799978.0
2008-03-31 14:35:00,1.5724,1.5726,1.5722,1.5724,1938399982.0
2008-03-31 14:36:00,1.57235,1.57255,1.57205,1.57255,1938399982.0
2008-03-31 14:37:00,1.57255,1.57255,1.5723,1.57255,1719479983.0
2008-03-31 14:38:00,1.57255,1.57255,1.57245,1.57245,845279992.0
2008-03-31 14:39:00,1.57245,1.57245,1.57235,1.57235,1843099956.0
2008-03-31 14:40:00,1.57235,1.57235,1.57195,1.572,1629899988.0
2008-03-31 14:41:00,1.572,1.57215,1.57185,1.57195,1500649980.0
2008-03-31 14:42:00,1.57195,1.57215,1.57195,1.57195,2140799988.0
2008-03-31 14:43:00,1.57195,1.57205,1.57195,1.57195,1260279969.0
2008-03-31 14:44:00,1.57195,1.572,1.57185,1.57195,1658880000.0
2008-03-31 14:45:00,1.57195,1.572,1.5716,1.5716,1264699997.0
2008-03-31 14:46:00,1.57145,1.57165,1.57115,1.57125,1176599998.0
2008-03-31 14:47:00,1.57125,1.5713,1.57105,1.57115,1641599979.0
2008-03-31 14:48:00,1.57115,1.57155,1.57115,1.5713,1594899993.0
2008-03-31 14:49:00,1.5713,1.57145,1.5713,1.5713,1755299991.0
2008-03-31 14:50:00,1.5713,1.57145,1.57115,1.57145,1149599996.0
2008-03-31 14:51:00,1.5715,1.5716,1.5715,1.5715,1204700009.0
2008-03-31 14:52:00,1.57145,1.57195,1.57145,1.57185,1204700009.0
2008-03-31 14:53:00,1.5718,1.572,1.5718,1.572,343200000.0
2008-03-31 14:54:00,1.5719,1.572,1.5717,1.5719,343200000.0
2008-03-31 14:55:00,1.57185,1.57195,1.57185,1.57195,343200000.0
2008-03-31 14:56:00,1.5718,1.5719,1.5717,1.5718,2089199939.0
2008-03-31 14:57:00,1.57175,1.57185,1.57175,1.57175,2089199939.0
2008-03-31 14:58:00,1.57175,1.57175,1.57175,1.57175,1433000000.0
2008-03-31 14:59:00,1.57175,1.57195,1.57175,1.57175,652800000.0
2008-03-31 15:00:00,1.57185,1.57195,1.57175,1.57185,1429879999.0
2008-03-31 15:01:00,1.5718,1.5719,1.5717,1.5719,1675960000.0
2008-03-31 15:02:00,1.5718,1.572,1.5718,1.5718,1675960000.0
2008-03-31 15:03:00,1.5719,1.5719,1.5717,1.5718,1675960000.0
2008-03-31 15:04:00,1.5717,1.5719,1.5717,1.5717,1675960000.0
2008-03-31 15:05:00,1.5718,1.5719,1.5717,1.5718,1675960000.0
2008-03-31 15:06:00,1.5717,1.5718,1.5716,1.5716,1675960000.0
2008-03-31 15:07:00,1.5717,1.5717,1.5716,1.5717,1675960000.0
2008-03-31 15:08:00,1.5716,1.5718,1.5716,1.5718,1675960000.0
2008-03-31 15:09:00,1.5719,1.5719,1.5717,1.5717,1675960000.0
2008-03-31 15:10:00,1.5718,1.5718,1.5716,1.5716,1675960000.0
2008-03-31 15:11:00,1.5717,1.5717,1.5716,1.5717,1675960000.0
2008-03-31 15:12:00,1.5718,1.5718,1.5717,1.5717,1675960000.0
2008-03-31 15:13:00,1.5716,1.5716,1.5716,1.5716,1675960000.0
2008-03-31 15:14:00,1.5717,1.5718,1.5717,1.5717,1675960000.0
2008-03-31 15:15:00,1.57165,1.5717,1.5716,1.57165,1675960000.0
2008-03-31 15:16:00,1.5716,1.5717,1.5716,1.5716,1999000000.0
2008-03-31 15:17:00,1.5717,1.5717,1.5717,1.5717,1999000000.0
2008-03-31 15:18:00,1.5716,1.57165,1.5716,1.57165,1999000000.0
2008-03-31 15:19:00,1.57165,1.57165,1.57165,1.57165,1280000000.0
2008-03-31 15:20:00,1.57165,1.57165,1.5716,1.57165,1492000000.0
2008-03-31 15:21:00,1.57165,1.57165,1.57165,1.57165,1677600000.0
2008-03-31 15:22:00,1.5716,1.5717,1.5716,1.5717,515800000.0
2008-03-31 15:23:00,1.5716,1.5718,1.5716,1.5717,515800000.0
2008-03-31 15:24:00,1.5716,1.5718,1.5716,1.5718,515800000.0
2008-03-31 15:25:00,1.57175,1.57185,1.5717,1.57185,515800000.0
2008-03-31 15:26:00,1.57185,1.57185,1.57185,1.57185,618600000.0
2008-03-31 15:27:00,1.57185,1.57185,1.57185,1.57185,1010250000.0
2008-03-31 15:28:00,1.57185,1.57185,1.57185,1.57185,360700000.0
2008-03-31 15:29:00,1.57185,1.57185,1.57155,1.57155,1274700004.0
2008-03-31 15:30:00,1.57155,1.57165,1.57155,1.57155,1405859988.0
2008-03-31 15:31:00,1.5718,1.5718,1.5717,1.5717,1364300000.0
2008-03-31 15:32:00,1.57175,1.57175,1.57155,1.5716,1364300000.0
2008-03-31 15:33:00,1.5716,1.5717,1.5716,1.5716,1850959996.0
2008-03-31 15:34:00,1.5717,1.5717,1.5717,1.5717,1850959996.0
2008-03-31 15:35:00,1.5716,1.5716,1.5715,1.5715,1850959996.0
2008-03-31 15:36:00,1.57145,1.57155,1.57145,1.5715,1850959996.0
2008-03-31 15:37:00,1.5714,1.5716,1.5714,1.5715,1765760000.0
2008-03-31 15:38:00,1.57145,1.57175,1.5714,1.57165,1765760000.0
2008-03-31 15:39:00,1.57165,1.57175,1.57155,1.57165,1401659998.0
2008-03-31 15:40:00,1.57165,1.57215,1.57165,1.572,524080001.0
2008-03-31 15:41:00,1.572,1.5721,1.57185,1.572,1264499999.0
2008-03-31 15:42:00,1.572,1.57265,1.572,1.57255,1116700000.0
2008-03-31 15:43:00,1.57255,1.57275,1.57225,1.5724,797399998.0
2008-03-31 15:44:00,1.5725,1.5728,1.5725,1.5727,1093399991.0
2008-03-31 15:45:00,1.57255,1.57275,1.57225,1.5723,1093399991.0
2008-03-31 15:46:00,1.5723,1.57295,1.57225,1.57265,1739979996.0
2008-03-31 15:47:00,1.57265,1.57275,1.57255,1.57265,1702400000.0
2008-03-31 15:48:00,1.57265,1.57315,1.57265,1.573,1243799999.0
2008-03-31 15:49:00,1.573,1.57315,1.57295,1.57315,1272899999.0
2008-03-31 15:50:00,1.57315,1.57315,1.57285,1.57295,2141479994.0
2008-03-31 15:51:00,1.57295,1.57315,1.5729,1.57315,1072900000.0
2008-03-31 15:52:00,1.57315,1.57325,1.57315,1.57315,1815500000.0
2008-03-31 15:53:00,1.57315,1.5732,1.57275,1.57275,1391880000.0
2008-03-31 15:54:00,1.57275,1.57315,1.57275,1.57305,897180000.0
2008-03-31 15:55:00,1.573,1.57305,1.5727,1.57285,1255839988.0
2008-03-31 15:56:00,1.57285,1.57295,1.57275,1.57275,1905360000.0
2008-03-31 15:57:00,1.5729,1.5729,1.5726,1.5728,1547600003.0
2008-03-31 15:58:00,1.5729,1.5731,1.5728,1.5728,1547600003.0
2008-03-31 15:59:00,1.5727,1.5728,1.5721,1.5724,1547600003.0
2008-03-31 16:00:00,1.5724,1.57245,1.57235,1.57245,1547600003.0
2008-03-31 16:01:00,1.57245,1.57245,1.5718,1.57195,1587079986.0
2008-03-31 16:02:00,1.5718,1.5718,1.57095,1.57095,1478379994.0
2008-03-31 16:03:00,1.57105,1.57105,1.56985,1.57075,1007080001.0
2008-03-31 16:04:00,1.57075,1.5712,1.57065,1.57085,1060700000.0
2008-03-31 16:05:00,1.57085,1.57115,1.57075,1.57105,1781480005.0
2008-03-31 16:06:00,1.57105,1.57105,1.57065,1.5708,1163380003.0
2008-03-31 16:07:00,1.5708,1.57125,1.57075,1.57125,1709279995.0
2008-03-31 16:08:00,1.57125,1.57165,1.5712,1.57165,1520180002.0
2008-03-31 16:09:00,1.57155,1.57155,1.57115,1.57115,1408499998.0
2008-03-31 16:10:00,1.57115,1.57135,1.57105,1.57125,1416500000.0
2008-03-31 16:11:00,1.5712,1.5712,1.57085,1.57105,1306599997.0
2008-03-31 16:12:00,1.57105,1.57105,1.57065,1.57075,1296700001.0
2008-03-31 16:13:00,1.57075,1.57085,1.57065,1.57075,1484579998.0
2008-03-31 16:14:00,1.57075,1.57085,1.57065,1.5707,1141800000.0
2008-03-31 16:15:00,1.5707,1.57125,1.57045,1.57065,1134039999.0
2008-03-31 16:16:00,1.57065,1.57095,1.57045,1.57065,898580000.0
2008-03-31 16:17:00,1.57065,1.57075,1.57045,1.57075,1484400000.0
2008-03-31 16:18:00,1.57075,1.5709,1.5703,1.57035,1490180000.0
2008-03-31 16:19:00,1.57025,1.57065,1.57015,1.57035,1460040000.0
2008-03-31 16:20:00,1.57035,1.57055,1.56985,1.5702,1205780000.0
2008-03-31 16:21:00,1.5702,1.5706,1.5702,1.5705,1700179994.0
2008-03-31 16:22:00,1.57045,1.5707,1.57035,1.57045,1700179994.0
2008-03-31 16:23:00,1.57045,1.57055,1.56865,1.569,1390100005.0
2008-03-31 16:24:00,1.56895,1.56915,1.56825,1.56885,1574460000.0
2008-03-31 16:25:00,1.56885,1.56935,1.56875,1.5693,1757259998.0
2008-03-31 16:26:00,1.5693,1.5696,1.5691,1.5695,1123280002.0
2008-03-31 16:27:00,1.5694,1.5695,1.5691,1.5692,1123280002.0
2008-03-31 16:28:00,1.5691,1.5696,1.5691,1.5696,1123280002.0
2008-03-31 16:29:00,1.56955,1.5696,1.5692,1.56935,1123280002.0
2008-03-31 16:30:00,1.56935,1.5695,1.56895,1.569,1749999995.0
2008-03-31 16:31:00,1.569,1.56915,1.56895,1.569,1264599993.0
2008-03-31 16:32:00,1.569,1.5692,1.5689,1.5691,1068900001.0
2008-03-31 16:33:00,1.5692,1.5695,1.5691,1.5692,1068900001.0
2008-03-31 16:34:00,1.5691,1.5695,1.5691,1.5693,1068900001.0
2008-03-31 16:35:00,1.5692,1.5694,1.5692,1.5694,1068900001.0
2008-03-31 16:36:00,1.56935,1.56945,1.56925,1.56925,1068900001.0
2008-03-31 16:37:00,1.56925,1.56945,1.56925,1.56935,1631960003.0
2008-03-31 16:38:00,1.56935,1.56935,1.56925,1.56925,2028679993.0
2008-03-31 16:39:00,1.56925,1.56975,1.56925,1.56945,1862880001.0
2008-03-31 16:40:00,1.56935,1.56945,1.56925,1.56925,1096400002.0
2008-03-31 16:41:00,1.56925,1.56935,1.5692,1.56925,744900000.0
2008-03-31 16:42:00,1.56925,1.56925,1.56875,1.56875,1257660001.0
2008-03-31 16:43:00,1.56885,1.56895,1.56875,1.5688,1103300000.0
2008-03-31 16:44:00,1.5688,1.5691,1.56875,1.56895,1743899989.0
2008-03-31 16:45:00,1.56895,1.56905,1.56895,1.569,2062400019.0
2008-03-31 16:46:00,1.569,1.5691,1.56895,1.56895,1556680014.0
2008-03-31 16:47:00,1.56895,1.56905,1.56895,1.56895,1685379997.0
2008-03-31 16:48:00,1.56895,1.56895,1.56845,1.56855,1640799993.0
2008-03-31 16:49:00,1.5686,1.5687,1.5685,1.5686,1997580000.0
2008-03-31 16:50:00,1.5685,1.5688,1.5685,1.5688,1997580000.0
2008-03-31 16:51:00,1.5687,1.5688,1.5683,1.5685,1997580000.0
2008-03-31 16:52:00,1.5686,1.5687,1.5684,1.5685,1997580000.0
2008-03-31 16:53:00,1.56845,1.5689,1.56845,1.56875,1997580000.0
2008-03-31 16:54:00,1.56875,1.56915,1.5686,1.5691,1368959996.0
2008-03-31 16:55:00,1.5691,1.56915,1.56885,1.56905,1687260005.0
2008-03-31 16:56:00,1.5691,1.5692,1.5687,1.5692,1797379998.0
2008-03-31 16:57:00,1.5691,1.5693,1.5688,1.5688,1907859993.0
2008-03-31 16:58:00,1.56875,1.56875,1.56815,1.56815,1907859993.0
2008-03-31 16:59:00,1.5681,1.56815,1.56675,1.56715,1625600000.0
2008-03-31 17:00:00,1.5671,1.56725,1.5668,1.56705,1677459996.0
2008-03-31 17:01:00,1.567,1.56745,1.56695,1.56715,1347699994.0
2008-03-31 17:02:00,1.56715,1.56755,1.56705,1.5672,1544799998.0
2008-03-31 17:03:00,1.5672,1.56745,1.56705,1.56715,1736699991.0
2008-03-31 17:04:00,1.5673,1.5673,1.5669,1.5672,1636559984.0
2008-03-31 17:05:00,1.5672,1.5673,1.56675,1.56695,1636559984.0
2008-03-31 17:06:00,1.56695,1.56735,1.56685,1.56715,1980679995.0
2008-03-31 17:07:00,1.56705,1.56725,1.56695,1.56705,1475539996.0
2008-03-31 17:08:00,1.56705,1.56715,1.5669,1.56715,971760000.0
2008-03-31 17:09:00,1.56715,1.56715,1.56665,1.56665,1777479987.0
2008-03-31 17:10:00,1.5666,1.5668,1.5664,1.5668,2027239998.0
2008-03-31 17:11:00,1.5669,1.5669,1.5665,1.5665,2027239998.0
2008-03-31 17:12:00,1.5666,1.5669,1.5665,1.5669,2027239998.0
2008-03-31 17:13:00,1.567,1.567,1.5666,1.5668,2027239998.0
2008-03-31 17:14:00,1.5667,1.5669,1.5667,1.5668,2027239998.0
2008-03-31 17:15:00,1.5669,1.5669,1.5665,1.5665,2027239998.0
2008-03-31 17:16:00,1.5666,1.5667,1.5665,1.5665,2027239998.0
2008-03-31 17:17:00,1.56645,1.5666,1.56645,1.56655,2027239998.0
2008-03-31 17:18:00,1.56655,1.56675,1.56645,1.56675,1405780000.0
2008-03-31 17:19:00,1.56675,1.56695,1.56665,1.56685,1744579995.0
2008-03-31 17:20:00,1.56685,1.56715,1.56685,1.56695,1332379999.0
2008-03-31 17:21:00,1.56695,1.56725,1.56675,1.5671,1679600006.0
2008-03-31 17:22:00,1.56715,1.56735,1.567,1.56725,1277080000.0
2008-03-31 17:23:00,1.56725,1.5673,1.56695,1.56695,1912499996.0
2008-03-31 17:24:00,1.56695,1.5671,1.56655,1.56655,1844600001.0
2008-03-31 17:25:00,1.56655,1.56675,1.56645,1.56675,1912099997.0
2008-03-31 17:26:00,1.56675,1.56705,1.56665,1.56695,1823180001.0
2008-03-31 17:27:00,1.56695,1.56705,1.56675,1.5668,2136199996.0
2008-03-31 17:28:00,1.56685,1.56685,1.56675,1.56675,1467300001.0
2008-03-31 17:29:00,1.5669,1.5669,1.5668,1.5668,1798079998.0
2008-03-31 17:30:00,1.5667,1.5667,1.5666,1.5667,1798079998.0
2008-03-31 17:31:00,1.5668,1.5668,1.5667,1.5667,1798079998.0
2008-03-31 17:32:00,1.5666,1.5668,1.5666,1.5667,1798079998.0
2008-03-31 17:33:00,1.56665,1.5674,1.56665,1.56735,1798079998.0
2008-03-31 17:34:00,1.56745,1.56745,1.56695,1.56725,1278680001.0
2008-03-31 17:35:00,1.5672,1.5677,1.5671,1.5676,1388399993.0
2008-03-31 17:36:00,1.5675,1.5675,1.5671,1.5673,1388399993.0
2008-03-31 17:37:00,1.5672,1.5673,1.5671,1.5672,1388399993.0
2008-03-31 17:38:00,1.56725,1.5674,1.56705,1.56735,1388399993.0
2008-03-31 17:39:00,1.56735,1.56735,1.56705,1.56715,1554279999.0
2008-03-31 17:40:00,1.5672,1.5674,1.5672,1.56725,1535199965.0
2008-03-31 17:41:00,1.56725,1.5675,1.567,1.56715,1374359990.0
2008-03-31 17:42:00,1.56715,1.56725,1.5669,1.56715,1013499997.0
2008-03-31 17:43:00,1.56715,1.56725,1.56695,1.56725,1632500002.0
2008-03-31 17:44:00,1.56725,1.56755,1.56715,1.56735,1051599999.0
2008-03-31 17:45:00,1.56735,1.56765,1.5672,1.5676,1153179995.0
2008-03-31 17:46:00,1.5677,1.5681,1.5676,1.5681,1913580006.0
2008-03-31 17:47:00,1.568,1.5683,1.5678,1.5679,1913580006.0
2008-03-31 17:48:00,1.5678,1.5681,1.5678,1.5679,1913580006.0
2008-03-31 17:49:00,1.5678,1.5679,1.5676,1.5676,1913580006.0
2008-03-31 17:50:00,1.56755,1.56785,1.5674,1.56785,1913580006.0
2008-03-31 17:51:00,1.56785,1.5681,1.56775,1.56805,521100001.0
2008-03-31 17:52:00,1.568,1.56835,1.56795,1.5683,550699999.0
2008-03-31 17:53:00,1.5683,1.56845,1.56785,1.56815,1938800008.0
2008-03-31 17:54:00,1.56815,1.56815,1.56765,1.5681,1689380009.0
2008-03-31 17:55:00,1.5681,1.5682,1.568,1.56815,662900000.0
2008-03-31 17:56:00,1.56815,1.56825,1.568,1.5681,949080004.0
2008-03-31 17:57:00,1.5681,1.56815,1.56795,1.568,1436799997.0
2008-03-31 17:58:00,1.568,1.56815,1.56795,1.56805,549860000.0
2008-03-31 17:59:00,1.56805,1.5681,1.568,1.568,649500000.0
2008-03-31 18:00:00,1.568,1.56815,1.56795,1.56815,1093839989.0
2008-03-31 18:01:00,1.56805,1.5681,1.56765,1.56765,1837399963.0
2008-03-31 18:02:00,1.5676,1.5678,1.5674,1.5675,1308299988.0
2008-03-31 18:03:00,1.5676,1.5679,1.5676,1.5679,1308299988.0
2008-03-31 18:04:00,1.5678,1.568,1.5673,1.5674,1308299988.0
2008-03-31 18:05:00,1.56725,1.56755,1.56705,1.56725,1308299988.0
2008-03-31 18:06:00,1.56715,1.56735,1.56705,1.5671,1615399974.0
2008-03-31 18:07:00,1.56705,1.56715,1.567,1.5671,1287679995.0
2008-03-31 18:08:00,1.5671,1.56715,1.56675,1.56685,1230199999.0
2008-03-31 18:09:00,1.5668,1.5675,1.5668,1.5675,1894700000.0
2008-03-31 18:10:00,1.5676,1.5676,1.5671,1.5671,1894700000.0
2008-03-31 18:11:00,1.56705,1.56725,1.56705,1.56725,1894700000.0
2008-03-31 18:12:00,1.5671,1.5671,1.5665,1.567,1037760006.0
2008-03-31 18:13:00,1.5671,1.5672,1.567,1.5672,1037760006.0
2008-03-31 18:14:00,1.5671,1.5672,1.567,1.567,1037760006.0
2008-03-31 18:15:00,1.56695,1.56695,1.56665,1.5667,1037760006.0
2008-03-31 18:16:00,1.5667,1.56675,1.56645,1.56655,935800004.0
2008-03-31 18:17:00,1.5666,1.5666,1.5664,1.5665,1616660000.0
2008-03-31 18:18:00,1.56645,1.56665,1.56645,1.5666,1616660000.0
2008-03-31 18:19:00,1.5666,1.56685,1.5666,1.56675,1146379999.0
2008-03-31 18:20:00,1.56675,1.5668,1.5666,1.56665,171600000.0
2008-03-31 18:21:00,1.5668,1.5669,1.5667,1.5668,332000000.0
2008-03-31 18:22:00,1.5669,1.5669,1.5668,1.5668,332000000.0
2008-03-31 18:23:00,1.5669,1.567,1.5667,1.5668,332000000.0
2008-03-31 18:24:00,1.5669,1.5669,1.5668,1.5668,332000000.0
2008-03-31 18:25:00,1.5669,1.5669,1.5668,1.5668,332000000.0
2008-03-31 18:26:00,1.5668,1.5668,1.5666,1.5666,332000000.0
2008-03-31 18:27:00,1.5666,1.5667,1.56655,1.56655,292199998.0
2008-03-31 18:28:00,1.5666,1.56695,1.56655,1.56695,348700001.0
2008-03-31 18:29:00,1.56695,1.56715,1.5669,1.56715,1961200002.0
2008-03-31 18:30:00,1.56715,1.56715,1.56715,1.56715,1561600000.0
2008-03-31 18:31:00,1.56715,1.56715,1.56715,1.56715,1504500000.0
2008-03-31 18:32:00,1.56715,1.56725,1.56715,1.56725,1645860000.0
2008-03-31 18:33:00,1.5671,1.5673,1.5671,1.5671,945600000.0
2008-03-31 18:34:00,1.56705,1.5672,1.567,1.5672,945600000.0
2008-03-31 18:35:00,1.5672,1.56725,1.56695,1.56705,943900000.0
2008-03-31 18:36:00,1.56705,1.56745,1.56705,1.56715,950279998.0
2008-03-31 18:37:00,1.5672,1.5672,1.5671,1.5672,1537900000.0
2008-03-31 18:38:00,1.5671,1.5672,1.5671,1.5672,1537900000.0
2008-03-31 18:39:00,1.56715,1.56725,1.56715,1.56725,1537900000.0
2008-03-31 18:40:00,1.56725,1.56735,1.56725,1.56725,817000000.0
2008-03-31 18:41:00,1.56725,1.5673,1.56725,1.5673,1949100000.0
2008-03-31 18:43:00,1.56725,1.56745,1.56725,1.56745,1061500000.0
2008-03-31 18:44:00,1.56745,1.56755,1.56725,1.56745,389100000.0
2008-03-31 18:45:00,1.56745,1.56755,1.5674,1.56755,850200000.0
2008-03-31 18:46:00,1.56755,1.56795,1.56755,1.56785,1064200000.0
2008-03-31 18:47:00,1.56785,1.56785,1.5677,1.56775,877700000.0
2008-03-31 18:48:00,1.56775,1.5678,1.56775,1.56775,1300300000.0
2008-03-31 18:49:00,1.56775,1.56795,1.56775,1.56795,1717800000.0
2008-03-31 18:50:00,1.5679,1.5683,1.5678,1.5681,567800000.0
2008-03-31 18:51:00,1.5681,1.5681,1.56785,1.5679,567800000.0
2008-03-31 18:52:00,1.5679,1.56795,1.56775,1.56795,474700000.0
2008-03-31 18:53:00,1.56795,1.5681,1.56795,1.568,79000000.0
2008-03-31 18:54:00,1.568,1.56805,1.56795,1.56805,783099999.0
2008-03-31 18:55:00,1.56805,1.56805,1.568,1.56805,1194580000.0
2008-03-31 18:56:00,1.56805,1.5682,1.56805,1.5682,1570280000.0
2008-03-31 18:57:00,1.5682,1.56835,1.5681,1.56835,1076400001.0
2008-03-31 18:58:00,1.56835,1.56845,1.5683,1.56835,1251379984.0
2008-03-31 18:59:00,1.56835,1.56855,1.56835,1.5685,1623899998.0
2008-03-31 19:00:00,1.5685,1.5686,1.56845,1.56855,816899984.0
2008-03-31 19:01:00,1.56855,1.56855,1.56845,1.56845,482900000.0
2008-03-31 19:02:00,1.56845,1.56855,1.56845,1.56855,308100001.0
2008-03-31 19:03:00,1.5685,1.56855,1.5682,1.5682,918799999.0
2008-03-31 19:04:00,1.5682,1.5683,1.5682,1.5682,127400000.0
2008-03-31 19:05:00,1.5682,1.5684,1.5682,1.56825,186999998.0
2008-03-31 19:06:00,1.5683,1.5684,1.5682,1.5683,2116200000.0
2008-03-31 19:07:00,1.56825,1.56825,1.5682,1.56825,2116200000.0
2008-03-31 19:08:00,1.56825,1.56855,1.56815,1.56845,2119100014.0
2008-03-31 19:09:00,1.56845,1.56845,1.5683,1.5683,1398500007.0
2008-03-31 19:10:00,1.5683,1.56835,1.5682,1.5683,1117100000.0
2008-03-31 19:11:00,1.5683,1.5686,1.5683,1.5685,247499998.0
2008-03-31 19:12:00,1.5685,1.5685,1.56835,1.56845,281999998.0
2008-03-31 19:13:00,1.56845,1.56845,1.5683,1.56835,774899999.0
2008-03-31 19:14:00,1.56835,1.56835,1.56815,1.56825,1777600007.0
2008-03-31 19:15:00,1.5683,1.5684,1.5682,1.5683,1256200000.0
2008-03-31 19:16:00,1.5684,1.5684,1.5683,1.5683,1256200000.0
2008-03-31 19:17:00,1.56825,1.56835,1.56825,1.56835,1256200000.0
2008-03-31 19:18:00,1.56835,1.56835,1.56825,1.56825,618000000.0
2008-03-31 19:19:00,1.56825,1.56835,1.56815,1.56825,1501500000.0
2008-03-31 19:20:00,1.5684,1.5685,1.5683,1.5684,597480002.0
2008-03-31 19:21:00,1.56835,1.5685,1.56835,1.5684,597480002.0
2008-03-31 19:22:00,1.5684,1.56865,1.56835,1.56855,1396100015.0
2008-03-31 19:23:00,1.56855,1.56865,1.56845,1.56855,1610800034.0
2008-03-31 19:24:00,1.5687,1.5687,1.5686,1.5687,525000001.0
2008-03-31 19:26:00,1.56855,1.5686,1.5685,1.5685,525000001.0
2008-03-31 19:27:00,1.5686,1.5687,1.5686,1.5687,1532999997.0
2008-03-31 19:28:00,1.5686,1.5686,1.5686,1.5686,1532999997.0
2008-03-31 19:29:00,1.5685,1.5687,1.5685,1.5687,1532999997.0
2008-03-31 19:30:00,1.5687,1.56885,1.56855,1.56865,1532999997.0
2008-03-31 19:31:00,1.5686,1.5687,1.5686,1.5686,1998299995.0
2008-03-31 19:32:00,1.5687,1.5688,1.5686,1.5687,1998299995.0
2008-03-31 19:33:00,1.5688,1.5688,1.5687,1.5687,1998299995.0
2008-03-31 19:34:00,1.5686,1.5686,1.5685,1.5686,1998299995.0
2008-03-31 19:35:00,1.5685,1.5686,1.5685,1.5686,1998299995.0
2008-03-31 19:36:00,1.5685,1.5686,1.5685,1.5686,1998299995.0
2008-03-31 19:37:00,1.5685,1.5687,1.5685,1.5686,1998299995.0
2008-03-31 19:38:00,1.5685,1.5686,1.5684,1.5686,1998299995.0
2008-03-31 19:39:00,1.5685,1.5687,1.5685,1.5687,1998299995.0
2008-03-31 19:42:00,1.5686,1.5686,1.5685,1.5686,1998299995.0
2008-03-31 19:43:00,1.56855,1.56855,1.5683,1.56845,1998299995.0
2008-03-31 19:44:00,1.5684,1.5684,1.5684,1.5684,860900000.0
2008-03-31 19:45:00,1.5685,1.5686,1.5684,1.5685,860900000.0
2008-03-31 19:46:00,1.5684,1.5684,1.5684,1.5684,860900000.0
2008-03-31 19:47:00,1.56835,1.56835,1.56835,1.56835,860900000.0
2008-03-31 19:48:00,1.56835,1.56835,1.5683,1.5683,860780000.0
2008-03-31 19:49:00,1.56825,1.5684,1.56825,1.56835,1125000000.0
2008-03-31 19:50:00,1.56835,1.5684,1.5683,1.5684,509900000.0
2008-03-31 19:51:00,1.5684,1.5684,1.56835,1.5684,98800000.0
2008-03-31 19:52:00,1.5684,1.5685,1.56835,1.5684,280800000.0
2008-03-31 19:53:00,1.5684,1.56855,1.5684,1.56855,563100000.0
2008-03-31 19:54:00,1.56855,1.56865,1.56845,1.56855,1858200007.0
2008-03-31 19:55:00,1.56855,1.56865,1.56855,1.5686,1180000000.0
2008-03-31 19:56:00,1.5686,1.5686,1.56855,1.56855,1041700000.0
2008-03-31 19:57:00,1.56855,1.56865,1.56855,1.56855,1015600000.0
2008-03-31 19:58:00,1.56855,1.56855,1.56835,1.56835,2142659984.0
2008-03-31 19:59:00,1.56835,1.56855,1.56825,1.5684,809800001.0
2008-03-31 20:00:00,1.5684,1.56845,1.56835,1.56845,1829500009.0
2008-03-31 20:01:00,1.56845,1.56845,1.5684,1.56845,1865200000.0
2008-03-31 20:02:00,1.56845,1.56855,1.56845,1.56855,2104000000.0
2008-03-31 20:03:00,1.5685,1.5686,1.5684,1.5684,1500400003.0
2008-03-31 20:04:00,1.56845,1.56845,1.56815,1.56845,1500400003.0
2008-03-31 20:05:00,1.5684,1.56845,1.56825,1.56825,224100000.0
2008-03-31 20:06:00,1.56825,1.56845,1.56825,1.5684,716399999.0
2008-03-31 20:07:00,1.5684,1.56845,1.56815,1.5683,1646899999.0
2008-03-31 20:08:00,1.5683,1.5683,1.56785,1.56795,653279999.0
2008-03-31 20:09:00,1.56795,1.56815,1.56795,1.56815,231220000.0
2008-03-31 20:10:00,1.56815,1.56835,1.56815,1.56825,358300000.0
2008-03-31 20:11:00,1.56825,1.56825,1.56815,1.56815,340300000.0
2008-03-31 20:12:00,1.56815,1.56825,1.56815,1.56825,734700000.0
2008-03-31 20:13:00,1.56825,1.56845,1.56815,1.5682,1198600000.0
2008-03-31 20:14:00,1.5682,1.56835,1.56805,1.5681,1631080002.0
2008-03-31 20:15:00,1.5683,1.5684,1.5683,1.5683,1442300002.0
2008-03-31 20:16:00,1.56825,1.56825,1.5681,1.56815,1442300002.0
2008-03-31 20:17:00,1.56815,1.56845,1.56815,1.56835,781600000.0
2008-03-31 20:18:00,1.56835,1.56835,1.56815,1.56815,694100000.0
2008-03-31 20:19:00,1.56815,1.56815,1.56815,1.56815,559000000.0
2008-03-31 20:20:00,1.56815,1.56835,1.56815,1.56825,1114900000.0
2008-03-31 20:21:00,1.5684,1.5685,1.5684,1.5685,1231799993.0
2008-03-31 20:22:00,1.56835,1.56865,1.56835,1.5686,1231799993.0
2008-03-31 20:23:00,1.5686,1.56865,1.5685,1.5685,105800000.0
2008-03-31 20:24:00,1.5685,1.56865,1.5685,1.56855,402880000.0
2008-03-31 20:25:00,1.56855,1.56865,1.56845,1.56845,827000000.0
2008-03-31 20:26:00,1.56845,1.56885,1.56845,1.56875,794300000.0
2008-03-31 20:27:00,1.56875,1.56885,1.56865,1.56875,566279999.0
2008-03-31 20:28:00,1.56875,1.569,1.56865,1.56875,930020013.0
2008-03-31 20:29:00,1.56875,1.56875,1.56875,1.56875,17040000.0
2008-03-31 20:30:00,1.56875,1.56875,1.56875,1.56875,17120000.0
2008-03-31 20:31:00,1.56875,1.56885,1.56875,1.5688,115720000.0
2008-03-31 20:32:00,1.5688,1.56915,1.56875,1.56915,392400000.0
2008-03-31 20:33:00,1.56915,1.56925,1.56905,1.56915,248220000.0
2008-03-31 20:34:00,1.56915,1.56915,1.569,1.56905,134580000.0
2008-03-31 20:35:00,1.56905,1.5692,1.56905,1.56915,21260000.0
2008-03-31 20:36:00,1.56915,1.56915,1.56875,1.5688,44020000.0
2008-03-31 20:37:00,1.5688,1.5688,1.56865,1.56875,66600000.0
2008-03-31 20:38:00,1.56875,1.56875,1.56865,1.5687,17180000.0
2008-03-31 20:39:00,1.5687,1.56885,1.56855,1.5688,113880000.0
2008-03-31 20:40:00,1.5688,1.56885,1.5685,1.5685,381460000.0
2008-03-31 20:41:00,1.5685,1.5687,1.5685,1.5685,151400000.0
2008-03-31 20:42:00,1.5685,1.56885,1.5685,1.5687,240360000.0
2008-03-31 20:43:00,1.5687,1.5687,1.56845,1.56865,25140000.0
2008-03-31 20:44:00,1.56865,1.56885,1.56865,1.56875,91779999.0
2008-03-31 20:45:00,1.56875,1.5688,1.5685,1.5685,212560000.0
2008-03-31 20:46:00,1.5685,1.56865,1.56845,1.56855,111980000.0
2008-03-31 20:47:00,1.56855,1.56855,1.5684,1.5684,278080000.0
2008-03-31 20:48:00,1.5684,1.5684,1.5684,1.5684,20360000.0
2008-03-31 20:49:00,1.5684,1.5684,1.5682,1.56825,73120000.0
2008-03-31 20:50:00,1.56825,1.5684,1.5682,1.5682,161220000.0
2008-03-31 20:51:00,1.5682,1.56835,1.5677,1.5678,55060000.0
2008-03-31 20:52:00,1.5678,1.5678,1.5676,1.56765,32120000.0
2008-03-31 20:53:00,1.56765,1.56805,1.56765,1.56795,105220000.0
2008-03-31 20:54:00,1.56795,1.5681,1.56785,1.56785,69020000.0
2008-03-31 20:55:00,1.56785,1.56805,1.56785,1.56805,274560000.0
2008-03-31 20:56:00,1.56805,1.56805,1.56775,1.568,575900000.0
2008-03-31 20:57:00,1.568,1.5681,1.56795,1.568,329720000.0
2008-03-31 20:58:00,1.568,1.5681,1.568,1.56805,220260000.0
2008-03-31 20:59:00,1.56805,1.56805,1.56775,1.56775,302560000.0
2008-03-31 21:00:00,1.56775,1.5679,1.5675,1.56775,32920000.0
2008-03-31 21:01:00,1.5678,1.5679,1.56775,1.56775,156420000.0
2008-03-31 21:02:00,1.56775,1.56785,1.56775,1.5678,296600000.0
2008-03-31 21:03:00,1.5678,1.56825,1.5678,1.56815,161880000.0
2008-03-31 21:04:00,1.56815,1.56815,1.568,1.568,149120000.0
2008-03-31 21:05:00,1.568,1.56805,1.568,1.56805,684520000.0
2008-03-31 21:06:00,1.56805,1.56815,1.56805,1.56815,252680000.0
2008-03-31 21:07:00,1.56815,1.5682,1.568,1.568,241240000.0
2008-03-31 21:08:00,1.568,1.5681,1.568,1.56805,61280000.0
2008-03-31 21:09:00,1.5681,1.56815,1.56805,1.5681,22100000.0
2008-03-31 21:10:00,1.5681,1.5681,1.5678,1.56785,1350640000.0
2008-03-31 21:11:00,1.568,1.5681,1.5679,1.5681,302720001.0
2008-03-31 21:12:00,1.56805,1.56815,1.56785,1.56805,302720001.0
2008-03-31 21:13:00,1.56805,1.56815,1.568,1.568,546760001.0
2008-03-31 21:14:00,1.568,1.568,1.56775,1.5679,113060000.0
2008-03-31 21:15:00,1.5679,1.5679,1.56765,1.56775,212160000.0
2008-03-31 21:16:00,1.56775,1.56775,1.56755,1.56755,223920000.0
2008-03-31 21:17:00,1.56755,1.56775,1.56755,1.56765,68000000.0
2008-03-31 21:18:00,1.56765,1.5678,1.5676,1.56775,22160000.0
2008-03-31 21:19:00,1.56775,1.56785,1.56765,1.56775,52080000.0
2008-03-31 21:20:00,1.56765,1.56775,1.56765,1.56775,1588799997.0
2008-03-31 21:21:00,1.56775,1.56795,1.5676,1.56775,1965340018.0
2008-03-31 21:22:00,1.56775,1.56795,1.56775,1.56795,22960000.0
2008-03-31 21:23:00,1.56795,1.56805,1.56795,1.56805,43520000.0
2008-03-31 21:24:00,1.56805,1.56805,1.56795,1.56805,18960000.0
2008-03-31 21:25:00,1.56805,1.56805,1.568,1.56805,17680000.0
2008-03-31 21:26:00,1.56805,1.56825,1.56805,1.56815,206720000.0
2008-03-31 21:27:00,1.56815,1.5682,1.56815,1.56815,274880000.0
2008-03-31 21:28:00,1.56815,1.56825,1.56795,1.56815,142760000.0
2008-03-31 21:29:00,1.56815,1.56815,1.5681,1.5681,183600000.0
2008-03-31 21:30:00,1.5681,1.5682,1.56775,1.5678,889320000.0
2008-03-31 21:31:00,1.5678,1.56785,1.5677,1.5677,629520000.0
2008-03-31 21:32:00,1.5677,1.56775,1.56755,1.56765,132580000.0
2008-03-31 21:33:00,1.56765,1.5679,1.56765,1.56785,30720000.0
2008-03-31 21:34:00,1.56785,1.56805,1.56785,1.56805,16400000.0
2008-03-31 21:35:00,1.56805,1.56805,1.56785,1.5679,21300000.0
2008-03-31 21:36:00,1.5679,1.5681,1.56785,1.5681,17200000.0
2008-03-31 21:37:00,1.5681,1.5681,1.56805,1.56805,721560000.0
2008-03-31 21:38:00,1.56805,1.56805,1.5678,1.56785,32780000.0
2008-03-31 21:39:00,1.56785,1.56805,1.56785,1.56795,40000000.0
2008-03-31 21:40:00,1.56795,1.56815,1.56785,1.568,16480000.0
2008-03-31 21:41:00,1.568,1.56815,1.568,1.56815,17280000.0
2008-03-31 21:42:00,1.56815,1.56815,1.56815,1.56815,17200000.0
2008-03-31 21:43:00,1.56815,1.5682,1.568,1.56805,25060000.0
2008-03-31 21:44:00,1.56805,1.56815,1.5679,1.5681,308000000.0
2008-03-31 21:45:00,1.5681,1.56815,1.56805,1.56805,80920000.0
2008-03-31 21:46:00,1.56805,1.5681,1.56805,1.5681,17360000.0
2008-03-31 21:47:00,1.5681,1.5681,1.56795,1.56795,17120000.0
2008-03-31 21:48:00,1.56795,1.5681,1.56795,1.5681,17040000.0
2008-03-31 21:49:00,1.5681,1.5681,1.56805,1.56805,17920000.0
2008-03-31 21:50:00,1.56805,1.5681,1.568,1.568,34380000.0
2008-03-31 21:51:00,1.568,1.56805,1.5678,1.56785,19000000.0
2008-03-31 21:52:00,1.56785,1.5679,1.5677,1.56785,40480000.0
2008-03-31 21:53:00,1.56785,1.56795,1.5677,1.5678,43940000.0
2008-03-31 21:54:00,1.5678,1.5678,1.56735,1.56735,198519993.0
2008-03-31 21:55:00,1.56735,1.5676,1.5673,1.5676,24260000.0
2008-03-31 21:56:00,1.5676,1.56795,1.56735,1.5678,22240000.0
2008-03-31 21:57:00,1.5678,1.5679,1.5675,1.5679,18000000.0
2008-03-31 21:58:00,1.5679,1.568,1.56775,1.568,18860000.0
2008-03-31 21:59:00,1.568,1.568,1.5677,1.5678,25380000.0
2008-03-31 22:00:00,1.5678,1.56815,1.5677,1.5678,67640000.0
2008-03-31 22:01:00,1.5678,1.5678,1.5677,1.5678,24140000.0
2008-03-31 22:02:00,1.5678,1.5678,1.5678,1.5678,17120000.0
2008-03-31 22:03:00,1.5678,1.5679,1.5677,1.5679,17920000.0
2008-03-31 22:04:00,1.5679,1.5679,1.56745,1.5678,567660000.0
2008-03-31 22:05:00,1.5678,1.5679,1.56745,1.5676,801999974.0
2008-03-31 22:06:00,1.5676,1.5679,1.5676,1.5679,17420000.0
2008-03-31 22:07:00,1.5679,1.5679,1.5677,1.5678,17200000.0
2008-03-31 22:08:00,1.5678,1.5678,1.5677,1.5678,21200000.0
2008-03-31 22:09:00,1.5678,1.5678,1.5677,1.5678,21180000.0
2008-03-31 22:10:00,1.5678,1.5679,1.5678,1.5678,18560000.0
2008-03-31 22:11:00,1.5678,1.5678,1.5678,1.5678,21600000.0
2008-03-31 22:12:00,1.5678,1.5678,1.5678,1.5678,21500000.0
2008-03-31 22:13:00,1.5678,1.568,1.5678,1.5678,18460000.0
2008-03-31 22:14:00,1.5678,1.56795,1.5678,1.5679,18220000.0
2008-03-31 22:15:00,1.5679,1.56795,1.56785,1.56785,17200000.0
2008-03-31 22:16:00,1.56785,1.568,1.56785,1.56795,17200000.0
2008-03-31 22:17:00,1.56795,1.56815,1.5679,1.56815,17760000.0
2008-03-31 22:18:00,1.56815,1.56815,1.56795,1.56795,17200000.0
2008-03-31 22:19:00,1.56795,1.568,1.56795,1.56795,17200000.0
2008-03-31 22:20:00,1.56795,1.568,1.56795,1.56795,29320000.0
2008-03-31 22:21:00,1.56795,1.56795,1.56795,1.56795,17040000.0
2008-03-31 22:22:00,1.56795,1.56795,1.56745,1.56755,239360000.0
2008-03-31 22:23:00,1.56755,1.5679,1.56755,1.56765,360220000.0
2008-03-31 22:24:00,1.56765,1.5678,1.5676,1.56765,369760000.0
2008-03-31 22:25:00,1.56765,1.5678,1.56755,1.5676,193440000.0
2008-03-31 22:26:00,1.5676,1.5677,1.56755,1.5676,670000000.0
2008-03-31 22:27:00,1.5676,1.56785,1.56755,1.56785,108340000.0
2008-03-31 22:28:00,1.56785,1.5679,1.5678,1.5678,17200000.0
2008-03-31 22:29:00,1.5678,1.5681,1.5677,1.5679,24720000.0
2008-03-31 22:30:00,1.5679,1.568,1.5678,1.5679,20880000.0
2008-03-31 22:31:00,1.5679,1.56815,1.56775,1.568,38460000.0
2008-03-31 22:32:00,1.568,1.568,1.56795,1.56795,17280000.0
2008-03-31 22:33:00,1.56795,1.56795,1.56795,1.56795,17280000.0
2008-03-31 22:34:00,1.56795,1.568,1.56795,1.56795,16960000.0
2008-03-31 22:35:00,1.56795,1.56795,1.5678,1.56785,19740000.0
2008-03-31 22:36:00,1.56785,1.5679,1.56785,1.5679,19740000.0
2008-03-31 22:37:00,1.5679,1.5679,1.5679,1.5679,20500000.0
2008-03-31 22:38:00,1.5679,1.5679,1.5679,1.5679,21700000.0
2008-03-31 22:39:00,1.5679,1.5679,1.5679,1.5679,21700000.0
2008-03-31 22:40:00,1.5679,1.568,1.5679,1.5679,25740000.0
2008-03-31 22:41:00,1.5679,1.568,1.5679,1.568,208220000.0
2008-03-31 22:42:00,1.568,1.5681,1.568,1.5681,827780000.0
2008-03-31 22:43:00,1.5681,1.5681,1.56805,1.5681,550240000.0
2008-03-31 22:44:00,1.5681,1.56815,1.5681,1.5681,627040000.0
2008-03-31 22:45:00,1.5681,1.5681,1.56805,1.5681,846060000.0
2008-03-31 22:46:00,1.5681,1.5682,1.5681,1.5682,803160000.0
2008-03-31 22:47:00,1.5682,1.5682,1.5682,1.5682,860000000.0
2008-03-31 22:48:00,1.5682,1.5682,1.56755,1.5676,702480000.0
2008-03-31 22:49:00,1.5676,1.5676,1.56745,1.5675,582020000.0
2008-03-31 22:50:00,1.5675,1.56795,1.5675,1.56795,86340000.0
2008-03-31 22:51:00,1.56795,1.56805,1.5679,1.5679,48460000.0
2008-03-31 22:52:00,1.5679,1.5681,1.5679,1.56805,153160000.0
2008-03-31 22:53:00,1.56805,1.56825,1.56775,1.568,645860000.0
2008-03-31 22:54:00,1.568,1.56825,1.568,1.5682,555360000.0
2008-03-31 22:55:00,1.5682,1.5682,1.5682,1.5682,26720000.0
2008-03-31 22:56:00,1.5682,1.5682,1.5674,1.5676,811499999.0
2008-03-31 22:57:00,1.5675,1.5676,1.5675,1.5675,930199999.0
2008-03-31 22:58:00,1.5676,1.5678,1.5676,1.5677,930199999.0
2008-03-31 22:59:00,1.5677,1.5677,1.5675,1.5675,1092799986.0
2008-03-31 23:00:00,1.5675,1.568,1.5674,1.5675,1824800000.0
2008-03-31 23:01:00,1.5675,1.568,1.5675,1.5676,1680000000.0
2008-03-31 23:02:00,1.5676,1.56775,1.5674,1.5675,982600000.0
2008-03-31 23:03:00,1.5676,1.5677,1.5675,1.5677,1990739997.0
2008-03-31 23:04:00,1.5676,1.5676,1.5673,1.5676,1990739997.0
2008-03-31 23:05:00,1.5673,1.5674,1.5673,1.5674,1990739997.0
2008-03-31 23:06:00,1.5672,1.5675,1.5672,1.5674,1990739997.0
2008-03-31 23:07:00,1.5672,1.56765,1.5672,1.5674,1990739997.0
2008-03-31 23:08:00,1.5674,1.5677,1.5672,1.5672,2008859987.0
2008-03-31 23:09:00,1.5673,1.5674,1.5673,1.5673,758400000.0
2008-03-31 23:10:00,1.5672,1.5675,1.5672,1.5675,758400000.0
2008-03-31 23:11:00,1.5676,1.5676,1.5673,1.5674,758400000.0
2008-03-31 23:12:00,1.5675,1.5675,1.5673,1.5673,758400000.0
2008-03-31 23:13:00,1.5676,1.5676,1.5673,1.5673,758400000.0
2008-03-31 23:14:00,1.5671,1.5676,1.567,1.5671,758400000.0
2008-03-31 23:15:00,1.5665,1.5673,1.5665,1.5673,758400000.0
2008-03-31 23:16:00,1.5673,1.5673,1.5673,1.5673,896000000.0
2008-03-31 23:17:00,1.5673,1.5674,1.5673,1.5674,1026400000.0
2008-03-31 23:18:00,1.5674,1.5674,1.5671,1.5671,546700000.0
2008-03-31 23:19:00,1.5671,1.5671,1.567,1.567,1986399973.0
2008-03-31 23:20:00,1.567,1.5671,1.567,1.5671,1862500000.0
2008-03-31 23:21:00,1.5671,1.56725,1.567,1.567,1324200000.0
2008-03-31 23:22:00,1.567,1.56705,1.5669,1.5669,1542300000.0
2008-03-31 23:23:00,1.5669,1.5671,1.5668,1.56705,65700000.0
2008-03-31 23:24:00,1.56705,1.56705,1.56705,1.56705,64500000.0
2008-03-31 23:25:00,1.56705,1.5673,1.56705,1.56705,86700000.0
2008-03-31 23:26:00,1.56705,1.56705,1.567,1.567,2077700000.0
2008-03-31 23:30:00,1.5671,1.5672,1.567,1.567,182700000.0
2008-03-31 23:31:00,1.5671,1.5671,1.567,1.567,182700000.0
2008-03-31 23:32:00,1.5671,1.5672,1.5669,1.5672,182700000.0
2008-03-31 23:33:00,1.5673,1.5673,1.5672,1.5673,182700000.0
2008-03-31 23:34:00,1.5674,1.5674,1.5674,1.5674,182700000.0
2008-03-31 23:35:00,1.5669,1.5675,1.5669,1.56725,182700000.0
2008-03-31 23:36:00,1.56725,1.56725,1.56715,1.56715,64500000.0
2008-03-31 23:37:00,1.56715,1.56805,1.56715,1.5676,161780000.0
2008-03-31 23:38:00,1.5676,1.5688,1.5674,1.5688,110300001.0
2008-03-31 23:39:00,1.5688,1.5688,1.5681,1.5681,1143480000.0
2008-03-31 23:40:00,1.5681,1.5682,1.56805,1.5682,1225680000.0
2008-03-31 23:41:00,1.5682,1.5683,1.56805,1.5683,1999280000.0
2008-03-31 23:42:00,1.5683,1.5684,1.56805,1.5683,1844000000.0
2008-03-31 23:43:00,1.5683,1.5683,1.56805,1.56805,1278960000.0
2008-03-31 23:44:00,1.56805,1.5683,1.56805,1.56805,1099600000.0
2008-03-31 23:45:00,1.56805,1.5682,1.56805,1.5681,1359000000.0
2008-03-31 23:46:00,1.5681,1.5681,1.5679,1.56805,64540000.0
2008-03-31 23:47:00,1.56805,1.56825,1.56795,1.56815,1764000000.0
2008-03-31 23:48:00,1.56815,1.56815,1.56785,1.5681,526400000.0
2008-03-31 23:49:00,1.5681,1.56815,1.56785,1.56795,1322080000.0
2008-03-31 23:50:00,1.5682,1.5682,1.5679,1.568,804320000.0
2008-03-31 23:51:00,1.56785,1.5684,1.56785,1.5683,804320000.0
2008-03-31 23:52:00,1.5683,1.5683,1.5682,1.56825,45140000.0
2008-03-31 23:53:00,1.56825,1.5683,1.56815,1.56825,1879840000.0
2008-03-31 23:54:00,1.56825,1.5686,1.56825,1.56825,1370600000.0
2008-03-31 23:55:00,1.56825,1.56855,1.56825,1.5685,1415040000.0
2008-03-31 23:56:00,1.5685,1.5685,1.5685,1.5685,17200000.0
2008-03-31 23:57:00,1.5685,1.5685,1.5685,1.5685,17200000.0
2008-03-31 23:58:00,1.5685,1.5685,1.5682,1.5682,91280000.0
2008-03-31 23:59:00,1.5682,1.5682,1.5679,1.5682,848799987.0
2008-04-01 00:00:00,1.5682,1.5682,1.5679,1.5679,1668600000.0
2008-04-01 00:01:00,1.5683,1.5683,1.5677,1.5677,906400000.0
2008-04-01 00:02:00,1.5676,1.5678,1.5676,1.5678,906400000.0
2008-04-01 00:03:00,1.5677,1.5678,1.5676,1.5676,906400000.0
2008-04-01 00:04:00,1.5677,1.5678,1.5677,1.5678,906400000.0
2008-04-01 00:05:00,1.5677,1.5679,1.5677,1.5679,906400000.0
2008-04-01 00:06:00,1.5679,1.5679,1.5678,1.5679,906400000.0
2008-04-01 00:07:00,1.56785,1.568,1.5678,1.56785,748799999.0
2008-04-01 00:08:00,1.56785,1.56815,1.56775,1.56815,1074559998.0
2008-04-01 00:09:00,1.56815,1.5687,1.56815,1.56855,1709200000.0
2008-04-01 00:10:00,1.56855,1.5686,1.56805,1.56815,634100000.0
2008-04-01 00:11:00,1.56815,1.56845,1.56815,1.56815,677260018.0
2008-04-01 00:12:00,1.56815,1.56855,1.56815,1.5684,1714519999.0
2008-04-01 00:13:00,1.5684,1.5685,1.56825,1.5683,796080000.0
2008-04-01 00:14:00,1.5683,1.56885,1.5683,1.56855,1468100000.0
2008-04-01 00:15:00,1.56855,1.56895,1.5683,1.56865,1716459999.0
2008-04-01 00:16:00,1.56865,1.56865,1.56845,1.56855,557560000.0
2008-04-01 00:17:00,1.5689,1.569,1.5685,1.5685,1564000000.0
2008-04-01 00:18:00,1.5686,1.5688,1.5685,1.5686,1564000000.0
2008-04-01 00:19:00,1.5687,1.5688,1.5687,1.5688,1564000000.0
2008-04-01 00:22:00,1.5687,1.5687,1.5686,1.5687,1564000000.0
2008-04-01 00:24:00,1.5688,1.5688,1.5688,1.5688,1564000000.0
2008-04-01 00:25:00,1.5687,1.5688,1.5687,1.5688,1564000000.0
2008-04-01 00:26:00,1.56855,1.56865,1.56845,1.56855,1564000000.0
2008-04-01 00:27:00,1.56855,1.56865,1.56855,1.56855,888000000.0
2008-04-01 00:28:00,1.56855,1.56875,1.56845,1.56865,992160000.0
2008-04-01 00:29:00,1.56865,1.56875,1.56845,1.56845,1433280000.0
2008-04-01 00:30:00,1.56855,1.56865,1.56845,1.56865,403440000.0
2008-04-01 00:31:00,1.56865,1.56865,1.56835,1.56865,114720000.0
2008-04-01 00:32:00,1.56865,1.56885,1.5686,1.56865,800720000.0
2008-04-01 00:33:00,1.569,1.5691,1.569,1.5691,764240000.0
2008-04-01 00:34:00,1.5689,1.5689,1.5689,1.5689,764240000.0
2008-04-01 00:35:00,1.569,1.5691,1.5689,1.5691,764240000.0
2008-04-01 00:36:00,1.569,1.56915,1.569,1.56915,764240000.0
2008-04-01 00:37:00,1.56915,1.56925,1.56845,1.56875,792220000.0
2008-04-01 00:38:00,1.56875,1.56875,1.56845,1.56865,815520000.0
2008-04-01 00:39:00,1.56865,1.56865,1.56845,1.56845,2045200000.0
2008-04-01 00:40:00,1.56845,1.56845,1.5684,1.56845,1244000000.0
2008-04-01 00:41:00,1.56845,1.56855,1.56845,1.56855,93840000.0
2008-04-01 00:42:00,1.56855,1.56875,1.56855,1.56875,1681120000.0
2008-04-01 00:43:00,1.5689,1.5691,1.5689,1.569,2129240000.0
2008-04-01 00:44:00,1.56855,1.56875,1.56855,1.56855,2129240000.0
2008-04-01 00:45:00,1.56855,1.56855,1.56785,1.56795,39020000.0
2008-04-01 00:46:00,1.56795,1.5685,1.5677,1.56825,1424960000.0
2008-04-01 00:47:00,1.5685,1.5686,1.5684,1.5684,296000000.0
2008-04-01 00:48:00,1.56805,1.56805,1.56765,1.56765,296000000.0
2008-04-01 00:49:00,1.56765,1.56765,1.5674,1.5674,481460000.0
2008-04-01 00:50:00,1.5677,1.5677,1.5676,1.5676,1485200000.0
2008-04-01 00:51:00,1.56735,1.56745,1.56735,1.56745,1485200000.0
2008-04-01 00:52:00,1.5674,1.56745,1.5674,1.5674,1332800000.0
2008-04-01 00:53:00,1.5674,1.56745,1.56735,1.56745,549200005.0
2008-04-01 00:54:00,1.56745,1.56745,1.5674,1.5674,256800000.0
2008-04-01 00:55:00,1.5674,1.56745,1.5674,1.56745,1314400000.0
2008-04-01 00:56:00,1.56745,1.56785,1.56745,1.56765,1609659999.0
2008-04-01 00:57:00,1.56765,1.56765,1.56745,1.56755,95240000.0
2008-04-01 00:58:00,1.5675,1.5678,1.5675,1.5677,2077520000.0
2008-04-01 00:59:00,1.56745,1.5675,1.56745,1.56745,2077520000.0
2008-04-01 01:00:00,1.5676,1.5677,1.5675,1.5676,631200000.0
2008-04-01 01:01:00,1.56745,1.56745,1.56745,1.56745,631200000.0
2008-04-01 01:02:00,1.56745,1.56745,1.56705,1.56705,587200000.0
2008-04-01 01:03:00,1.56705,1.56705,1.56695,1.56695,751500000.0
2008-04-01 01:04:00,1.56695,1.5671,1.56695,1.567,119260000.0
2008-04-01 01:05:00,1.567,1.56705,1.56695,1.56705,339920000.0
2008-04-01 01:06:00,1.56705,1.56705,1.56695,1.56695,608239985.0
2008-04-01 01:07:00,1.56695,1.56695,1.56655,1.56655,428000000.0
2008-04-01 01:08:00,1.56655,1.56655,1.56655,1.56655,1783199966.0
2008-04-01 01:09:00,1.56655,1.567,1.56655,1.567,1932060010.0
2008-04-01 01:10:00,1.567,1.567,1.5669,1.5669,1071500039.0
2008-04-01 01:11:00,1.5669,1.56745,1.5669,1.5674,1229560048.0
2008-04-01 01:12:00,1.5674,1.56765,1.5674,1.56745,718500000.0
2008-04-01 01:13:00,1.5676,1.5677,1.5676,1.5677,1951040000.0
2008-04-01 01:14:00,1.5676,1.5677,1.5675,1.5677,1951040000.0
2008-04-01 01:15:00,1.5676,1.5677,1.5676,1.5676,1951040000.0
2008-04-01 01:16:00,1.5677,1.5677,1.5674,1.5677,1951040000.0
2008-04-01 01:17:00,1.5678,1.5678,1.5676,1.5676,1951040000.0
2008-04-01 01:18:00,1.5677,1.5677,1.5677,1.5677,1951040000.0
2008-04-01 01:19:00,1.56745,1.5675,1.56735,1.5675,1951040000.0
2008-04-01 01:20:00,1.5678,1.5678,1.5676,1.5676,1402400000.0
2008-04-01 01:21:00,1.5675,1.5675,1.5674,1.5674,1402400000.0
2008-04-01 01:22:00,1.5675,1.5675,1.5675,1.5675,1402400000.0
2008-04-01 01:23:00,1.5676,1.5676,1.5674,1.5674,1402400000.0
2008-04-01 01:24:00,1.5675,1.5676,1.5675,1.5676,1402400000.0
2008-04-01 01:25:00,1.5675,1.5676,1.5675,1.5675,1402400000.0
2008-04-01 01:26:00,1.5676,1.5676,1.5675,1.5675,1402400000.0
2008-04-01 01:27:00,1.5676,1.5676,1.5673,1.5676,1402400000.0
2008-04-01 01:28:00,1.5675,1.5676,1.5675,1.5675,1402400000.0
2008-04-01 01:29:00,1.56735,1.5674,1.56735,1.5674,1402400000.0
2008-04-01 01:30:00,1.5674,1.56765,1.5674,1.5676,16800000.0
2008-04-01 01:31:00,1.5676,1.5676,1.56685,1.56705,47240000.0
2008-04-01 01:32:00,1.56705,1.56705,1.567,1.567,16880000.0
2008-04-01 01:33:00,1.567,1.567,1.567,1.567,16880000.0
2008-04-01 01:34:00,1.567,1.567,1.567,1.567,16960000.0
2008-04-01 01:35:00,1.567,1.56715,1.567,1.5671,1294080000.0
2008-04-01 01:36:00,1.5671,1.56725,1.5671,1.56725,16800000.0
2008-04-01 01:37:00,1.56725,1.56725,1.5671,1.5671,41020000.0
2008-04-01 01:38:00,1.5671,1.5672,1.5671,1.5671,1043999940.0
2008-04-01 01:39:00,1.5671,1.56715,1.5671,1.56715,100400000.0
2008-04-01 01:40:00,1.56715,1.5672,1.5671,1.56715,1156799939.0
2008-04-01 01:41:00,1.56715,1.5674,1.56705,1.56735,286559994.0
2008-04-01 01:42:00,1.56735,1.56755,1.56705,1.56725,739119981.0
2008-04-01 01:43:00,1.5673,1.5673,1.56705,1.5671,48160000.0
2008-04-01 01:44:00,1.5671,1.5671,1.5671,1.5671,18480000.0
2008-04-01 01:45:00,1.5671,1.5673,1.5671,1.5673,44800000.0
2008-04-01 01:46:00,1.5673,1.56745,1.56715,1.56745,490800001.0
2008-04-01 01:47:00,1.56745,1.56745,1.56715,1.5672,216760001.0
2008-04-01 01:48:00,1.5672,1.56735,1.5672,1.56735,175000000.0
2008-04-01 01:49:00,1.56735,1.5676,1.56715,1.5672,226299998.0
2008-04-01 01:50:00,1.5672,1.5672,1.56705,1.56705,914800000.0
2008-04-01 01:51:00,1.56705,1.56715,1.567,1.56705,969000000.0
2008-04-01 01:52:00,1.56705,1.56705,1.56695,1.56705,1062400000.0
2008-04-01 01:53:00,1.56705,1.5671,1.56695,1.5671,1218680000.0
2008-04-01 01:54:00,1.5671,1.56715,1.5671,1.56715,16480000.0
2008-04-01 01:55:00,1.56715,1.5672,1.56715,1.56715,322400000.0
2008-04-01 01:56:00,1.56715,1.56715,1.56705,1.56715,32780000.0
2008-04-01 01:57:00,1.56715,1.56715,1.567,1.56715,97840000.0
2008-04-01 01:58:00,1.56715,1.56725,1.56715,1.56715,59840000.0
2008-04-01 01:59:00,1.56715,1.5672,1.56705,1.56705,63920000.0
2008-04-01 02:00:00,1.56705,1.56705,1.5667,1.56685,662140000.0
2008-04-01 02:01:00,1.56685,1.56695,1.56655,1.56655,754940000.0
2008-04-01 02:02:00,1.56655,1.5667,1.56645,1.5666,607420000.0
2008-04-01 02:03:00,1.56665,1.56675,1.56645,1.56645,960880000.0
2008-04-01 02:04:00,1.56645,1.5665,1.5664,1.56645,621620000.0
2008-04-01 02:05:00,1.56645,1.56645,1.56645,1.56645,998000000.0
2008-04-01 02:06:00,1.56645,1.56655,1.56645,1.56655,1534000000.0
2008-04-01 02:07:00,1.56655,1.56675,1.56655,1.56675,1134480000.0
2008-04-01 02:08:00,1.56685,1.56705,1.5667,1.56675,530980000.0
2008-04-01 02:09:00,1.56675,1.56675,1.56675,1.56675,677600000.0
2008-04-01 02:10:00,1.56675,1.56705,1.56675,1.56685,785059999.0
2008-04-01 02:11:00,1.5668,1.56705,1.5668,1.56695,185799999.0
2008-04-01 02:12:00,1.56695,1.56715,1.56695,1.56705,371680000.0
2008-04-01 02:13:00,1.56705,1.5671,1.56695,1.56705,798720000.0
2008-04-01 02:14:00,1.56705,1.5671,1.56695,1.56705,586320000.0
2008-04-01 02:15:00,1.56705,1.56705,1.56695,1.56695,832360001.0
2008-04-01 02:16:00,1.56695,1.56695,1.5668,1.56685,728720000.0
2008-04-01 02:17:00,1.56685,1.56695,1.56685,1.5669,539839998.0
2008-04-01 02:18:00,1.5669,1.56735,1.5669,1.5671,608059997.0
2008-04-01 02:19:00,1.56705,1.56705,1.56685,1.56705,1306959990.0
2008-04-01 02:20:00,1.56705,1.56705,1.567,1.56705,820240000.0
2008-04-01 02:21:00,1.56705,1.56705,1.56695,1.56695,783760000.0
2008-04-01 02:22:00,1.56695,1.56695,1.56685,1.56695,1098100000.0
2008-04-01 02:23:00,1.56695,1.56695,1.56675,1.56685,1149699998.0
2008-04-01 02:24:00,1.56685,1.56725,1.56685,1.567,329920000.0
2008-04-01 02:25:00,1.567,1.56705,1.56685,1.56705,75820000.0
2008-04-01 02:26:00,1.56705,1.5671,1.56695,1.567,89360000.0
2008-04-01 02:27:00,1.567,1.56705,1.56685,1.567,139400000.0
2008-04-01 02:28:00,1.56705,1.56715,1.56695,1.56695,300600000.0
2008-04-01 02:29:00,1.56695,1.56705,1.56695,1.567,518840013.0
2008-04-01 02:30:00,1.567,1.56705,1.567,1.56705,16720000.0
2008-04-01 02:31:00,1.56705,1.56705,1.56705,1.56705,17040000.0
2008-04-01 02:32:00,1.56705,1.56765,1.56705,1.5674,303440000.0
2008-04-01 02:33:00,1.5674,1.56765,1.5674,1.5674,244300000.0
2008-04-01 02:34:00,1.5674,1.56745,1.5674,1.5674,525600000.0
2008-04-01 02:35:00,1.5674,1.5674,1.5674,1.5674,376800000.0
2008-04-01 02:36:00,1.5674,1.5674,1.5674,1.5674,339200000.0
2008-04-01 02:37:00,1.5674,1.5674,1.5674,1.5674,340800000.0
2008-04-01 02:38:00,1.5674,1.56775,1.5674,1.5674,374900000.0
2008-04-01 02:39:00,1.5674,1.56765,1.5674,1.5674,376080000.0
2008-04-01 02:40:00,1.5674,1.5674,1.5674,1.5674,340800000.0
2008-04-01 02:41:00,1.5674,1.56755,1.5674,1.5674,232320000.0
2008-04-01 02:42:00,1.5674,1.5674,1.5671,1.5673,1359280000.0
2008-04-01 02:43:00,1.5673,1.56735,1.5673,1.56735,526480000.0
2008-04-01 02:44:00,1.56735,1.56735,1.56735,1.56735,856000000.0
2008-04-01 02:45:00,1.56735,1.56755,1.56735,1.56745,682480000.0
2008-04-01 02:46:00,1.56745,1.56755,1.56715,1.56735,819239997.0
2008-04-01 02:47:00,1.56735,1.56735,1.567,1.56705,46320000.0
2008-04-01 02:48:00,1.56705,1.56705,1.56705,1.56705,16880000.0
2008-04-01 02:49:00,1.56705,1.56735,1.56705,1.56725,38380000.0
2008-04-01 02:50:00,1.56725,1.5675,1.5672,1.5672,170400000.0
2008-04-01 02:51:00,1.5672,1.56725,1.5672,1.56725,17920000.0
2008-04-01 02:52:00,1.56725,1.56725,1.56725,1.56725,17040000.0
2008-04-01 02:53:00,1.56725,1.56725,1.56715,1.56725,316559984.0
2008-04-01 02:54:00,1.56725,1.56735,1.56715,1.56715,914679999.0
2008-04-01 02:55:00,1.56715,1.5673,1.56715,1.5673,37160000.0
2008-04-01 02:56:00,1.5673,1.5674,1.5673,1.5674,17040000.0
2008-04-01 02:57:00,1.5674,1.56765,1.5673,1.56755,1587840000.0
2008-04-01 02:58:00,1.56755,1.56755,1.5673,1.5674,798300000.0
2008-04-01 02:59:00,1.5674,1.5674,1.56725,1.5673,21660000.0
2008-04-01 03:00:00,1.5673,1.5673,1.56725,1.5673,17040000.0
2008-04-01 03:01:00,1.5673,1.56735,1.5673,1.56735,519660000.0
2008-04-01 03:02:00,1.5673,1.5673,1.5672,1.5672,1974720000.0
2008-04-01 03:03:00,1.56715,1.5673,1.56715,1.5672,1974720000.0
2008-04-01 03:04:00,1.5672,1.5673,1.5672,1.5673,17580000.0
2008-04-01 03:05:00,1.5673,1.56735,1.5673,1.56735,110579999.0
2008-04-01 03:06:00,1.56735,1.5677,1.56735,1.5677,864680001.0
2008-04-01 03:07:00,1.5677,1.5679,1.5675,1.5677,1535300000.0
2008-04-01 03:08:00,1.5677,1.5678,1.5677,1.5678,1263579984.0
2008-04-01 03:09:00,1.56775,1.56775,1.56755,1.56765,1263579984.0
2008-04-01 03:10:00,1.56765,1.56765,1.5674,1.56755,409399985.0
2008-04-01 03:11:00,1.56755,1.56765,1.56745,1.56755,1434859952.0
2008-04-01 03:12:00,1.56755,1.56775,1.56735,1.5676,641719979.0
2008-04-01 03:13:00,1.56765,1.56765,1.5674,1.56745,85720000.0
2008-04-01 03:14:00,1.56745,1.5676,1.5674,1.5676,397920000.0
2008-04-01 03:15:00,1.5676,1.5676,1.5674,1.56745,1271260000.0
2008-04-01 03:16:00,1.56745,1.56745,1.56715,1.5674,692400000.0
2008-04-01 03:17:00,1.5674,1.5676,1.56725,1.56755,31920000.0
2008-04-01 03:18:00,1.56755,1.5676,1.56755,1.5676,71760000.0
2008-04-01 03:19:00,1.5676,1.56785,1.5676,1.5678,547680000.0
2008-04-01 03:20:00,1.56785,1.56785,1.5677,1.5677,17120000.0
2008-04-01 03:21:00,1.5677,1.5677,1.5676,1.5677,16960000.0
2008-04-01 03:22:00,1.5677,1.5677,1.5677,1.5677,17120000.0
2008-04-01 03:23:00,1.5677,1.56785,1.5677,1.5677,87060000.0
2008-04-01 03:24:00,1.56775,1.56775,1.5677,1.56775,20720000.0
2008-04-01 03:25:00,1.56775,1.56795,1.5677,1.5678,1214460000.0
2008-04-01 03:26:00,1.5677,1.5679,1.5677,1.5679,1835680000.0
2008-04-01 03:27:00,1.568,1.568,1.568,1.568,1835680000.0
2008-04-01 03:28:00,1.56795,1.56805,1.56775,1.56785,1835680000.0
2008-04-01 03:29:00,1.56785,1.56825,1.56785,1.56825,1129360000.0
2008-04-01 03:30:00,1.56825,1.56825,1.5681,1.56815,1373600000.0
2008-04-01 03:37:00,1.5681,1.5684,1.5681,1.5684,1995200000.0
2008-04-01 03:39:00,1.56835,1.56835,1.56815,1.56835,1995200000.0
2008-04-01 03:40:00,1.56835,1.5688,1.56835,1.5688,253720000.0
2008-04-01 03:41:00,1.5688,1.5688,1.56865,1.56865,1736600000.0
2008-04-01 03:42:00,1.56865,1.56885,1.56865,1.5687,1391999998.0
2008-04-01 03:43:00,1.5687,1.5687,1.5687,1.5687,1220880000.0
2008-04-01 03:44:00,1.5687,1.5687,1.5687,1.5687,1696000000.0
2008-04-01 03:45:00,1.5687,1.5687,1.5686,1.56865,912160000.0
2008-04-01 03:46:00,1.56865,1.56875,1.56865,1.56875,978559999.0
2008-04-01 03:47:00,1.56875,1.56885,1.56875,1.56875,651440001.0
2008-04-01 03:48:00,1.56875,1.5689,1.56875,1.5689,925580000.0
2008-04-01 03:49:00,1.5689,1.5689,1.5688,1.5689,1712000000.0
2008-04-01 03:50:00,1.5689,1.5689,1.5689,1.5689,1720000000.0
2008-04-01 03:51:00,1.5689,1.5689,1.5688,1.56885,1757200000.0
2008-04-01 03:52:00,1.56885,1.56885,1.5688,1.5688,1259360000.0
2008-04-01 03:53:00,1.5688,1.5688,1.56865,1.56865,395719998.0
2008-04-01 03:54:00,1.56865,1.56875,1.56855,1.56865,719639999.0
2008-04-01 03:55:00,1.56865,1.5687,1.56855,1.56855,235620000.0
2008-04-01 03:56:00,1.56855,1.56855,1.56855,1.56855,202520000.0
2008-04-01 03:57:00,1.56855,1.56855,1.5685,1.56855,17040000.0
2008-04-01 03:58:00,1.56855,1.56855,1.56855,1.56855,17200000.0
2008-04-01 03:59:00,1.56855,1.56855,1.56855,1.56855,17280000.0
2008-04-01 04:00:00,1.56855,1.56855,1.56855,1.56855,17040000.0
2008-04-01 04:01:00,1.56855,1.56865,1.56855,1.56865,1338320000.0
2008-04-01 04:02:00,1.5687,1.5688,1.5687,1.5688,1250240000.0
2008-04-01 04:04:00,1.5687,1.5687,1.5687,1.5687,1250240000.0
2008-04-01 04:05:00,1.5688,1.5688,1.5687,1.5687,1250240000.0
2008-04-01 04:06:00,1.5685,1.56895,1.5685,1.56855,1250240000.0
2008-04-01 04:07:00,1.56855,1.56865,1.5685,1.56855,753440000.0
2008-04-01 04:08:00,1.56855,1.56855,1.56835,1.56835,17120000.0
2008-04-01 04:09:00,1.56835,1.5685,1.5682,1.5685,243280000.0
2008-04-01 04:10:00,1.5685,1.5685,1.56815,1.56845,515160000.0
2008-04-01 04:11:00,1.56845,1.56875,1.56845,1.56865,2044420000.0
2008-04-01 04:12:00,1.5688,1.5688,1.5687,1.5687,74240000.0
2008-04-01 04:13:00,1.56855,1.56855,1.5684,1.56855,74240000.0
2008-04-01 04:14:00,1.56855,1.56855,1.56845,1.56855,47120000.0
2008-04-01 04:15:00,1.56855,1.56855,1.56845,1.56855,145200000.0
2008-04-01 04:16:00,1.56855,1.5688,1.56845,1.56855,142660000.0
2008-04-01 04:17:00,1.56855,1.56855,1.56845,1.56855,41920000.0
2008-04-01 04:18:00,1.56855,1.56855,1.56845,1.56845,19360000.0
2008-04-01 04:19:00,1.56845,1.56845,1.5683,1.56845,17120000.0
2008-04-01 04:20:00,1.56845,1.56845,1.56845,1.56845,17120000.0
2008-04-01 04:21:00,1.56845,1.56845,1.56845,1.56845,17120000.0
2008-04-01 04:22:00,1.56845,1.56865,1.56845,1.56845,215619999.0
2008-04-01 04:23:00,1.56845,1.56845,1.56845,1.56845,181140000.0
2008-04-01 04:24:00,1.56845,1.56845,1.56845,1.56845,65600000.0
2008-04-01 04:25:00,1.56845,1.56855,1.56845,1.56855,623779999.0
2008-04-01 04:26:00,1.56855,1.56865,1.56845,1.56845,990579998.0
2008-04-01 04:27:00,1.56845,1.56845,1.56825,1.56845,168619998.0
2008-04-01 04:28:00,1.56845,1.56845,1.56845,1.56845,16560000.0
2008-04-01 04:29:00,1.56845,1.56865,1.5683,1.56845,64640000.0
2008-04-01 04:30:00,1.56845,1.56845,1.56845,1.56845,16960000.0
2008-04-01 04:31:00,1.56845,1.56845,1.56845,1.56845,17120000.0
2008-04-01 04:32:00,1.56845,1.56845,1.56845,1.56845,17040000.0
2008-04-01 04:33:00,1.56845,1.56845,1.56845,1.56845,16960000.0
2008-04-01 04:34:00,1.56845,1.56855,1.56845,1.5685,16560000.0
2008-04-01 04:35:00,1.5685,1.5685,1.56835,1.5684,16880000.0
2008-04-01 04:36:00,1.5684,1.56855,1.5684,1.56855,1870960000.0
2008-04-01 04:37:00,1.5687,1.5687,1.5686,1.5686,1346640000.0
2008-04-01 04:38:00,1.56855,1.5687,1.56855,1.5687,1346640000.0
2008-04-01 04:39:00,1.5687,1.5687,1.56855,1.56855,395280000.0
2008-04-01 04:40:00,1.56855,1.569,1.56855,1.56885,1342139998.0
2008-04-01 04:41:00,1.56885,1.56905,1.5687,1.5687,1378880000.0
2008-04-01 04:42:00,1.5687,1.56885,1.5687,1.5688,617459998.0
2008-04-01 04:43:00,1.5688,1.56905,1.56855,1.5687,73440000.0
2008-04-01 04:44:00,1.5687,1.5689,1.56845,1.56845,871260000.0
2008-04-01 04:45:00,1.5684,1.5684,1.5683,1.5684,123280000.0
2008-04-01 04:46:00,1.5683,1.5683,1.5683,1.5683,123280000.0
2008-04-01 04:47:00,1.56825,1.56845,1.56825,1.56845,123280000.0
2008-04-01 04:48:00,1.56845,1.56845,1.56825,1.56845,71020000.0
2008-04-01 04:49:00,1.56845,1.56845,1.56845,1.56845,17120000.0
2008-04-01 04:50:00,1.56845,1.56845,1.56845,1.56845,17280000.0
2008-04-01 04:51:00,1.56845,1.56845,1.56845,1.56845,17440000.0
2008-04-01 04:52:00,1.56845,1.56845,1.56845,1.56845,17120000.0
2008-04-01 04:53:00,1.56845,1.56845,1.5683,1.5683,54180000.0
2008-04-01 04:54:00,1.5683,1.5684,1.5683,1.5684,64500000.0
2008-04-01 04:55:00,1.5684,1.5684,1.5684,1.5684,64500000.0
2008-04-01 04:58:00,1.5685,1.5685,1.5685,1.5685,1572919999.0
2008-04-01 04:59:00,1.5683,1.5684,1.5683,1.5684,1572919999.0
2008-04-01 05:00:00,1.56825,1.56855,1.56825,1.56845,1572919999.0
2008-04-01 05:01:00,1.56845,1.56845,1.56845,1.56845,17840000.0
2008-04-01 05:02:00,1.56845,1.56845,1.5683,1.56845,16640000.0
2008-04-01 05:03:00,1.56845,1.56845,1.5683,1.5684,16880000.0
2008-04-01 05:04:00,1.5684,1.5684,1.5684,1.5684,16880000.0
2008-04-01 05:05:00,1.5684,1.56855,1.5684,1.56855,1006080000.0
2008-04-01 05:06:00,1.5687,1.5687,1.5686,1.5686,1964560000.0
2008-04-01 05:07:00,1.5687,1.569,1.5687,1.5689,1964560000.0
2008-04-01 05:08:00,1.56875,1.56885,1.56875,1.5688,1964560000.0
2008-04-01 05:09:00,1.5688,1.5688,1.5688,1.5688,16960000.0
2008-04-01 05:10:00,1.56885,1.5697,1.56885,1.5694,1580960000.0
2008-04-01 05:11:00,1.5694,1.56945,1.56935,1.5694,1625920000.0
2008-04-01 05:12:00,1.5694,1.5695,1.56875,1.56875,1234040000.0
2008-04-01 05:13:00,1.56875,1.5692,1.56865,1.56915,908260000.0
2008-04-01 05:14:00,1.56915,1.5692,1.56845,1.56855,266140000.0
2008-04-01 05:15:00,1.56855,1.56875,1.56845,1.56855,1060900000.0
2008-04-01 05:16:00,1.56855,1.5686,1.56855,1.5686,591380000.0
2008-04-01 05:17:00,1.5686,1.56875,1.5686,1.56865,950400000.0
2008-04-01 05:18:00,1.56865,1.5689,1.56865,1.5687,2011520000.0
2008-04-01 05:19:00,1.5687,1.5687,1.5685,1.5686,88160000.0
2008-04-01 05:20:00,1.5686,1.56865,1.5686,1.56865,1483120000.0
2008-04-01 05:21:00,1.56865,1.5689,1.56845,1.56855,792720000.0
2008-04-01 05:22:00,1.56855,1.5686,1.56855,1.5686,87920000.0
2008-04-01 05:23:00,1.5686,1.56875,1.5686,1.5687,159200000.0
2008-04-01 05:24:00,1.5687,1.56875,1.5687,1.56875,1626960000.0
2008-04-01 05:26:00,1.5688,1.5688,1.5683,1.5683,1455520000.0
2008-04-01 05:27:00,1.5683,1.5683,1.5682,1.5682,1597360000.0
2008-04-01 05:28:00,1.5682,1.56825,1.56805,1.56825,1967760000.0
2008-04-01 05:29:00,1.5683,1.5683,1.5682,1.5683,1450200002.0
2008-04-01 05:31:00,1.5682,1.5683,1.5682,1.5683,1450200002.0
2008-04-01 05:32:00,1.56825,1.56835,1.56825,1.56825,1450200002.0
2008-04-01 05:33:00,1.56825,1.56825,1.56795,1.5681,566240002.0
2008-04-01 05:34:00,1.5681,1.5683,1.5681,1.5683,2119340000.0
2008-04-01 05:35:00,1.5683,1.56845,1.5683,1.56845,16960000.0
2008-04-01 05:36:00,1.56845,1.56845,1.56845,1.56845,130340000.0
2008-04-01 05:37:00,1.56845,1.56855,1.56845,1.56845,140900000.0
2008-04-01 05:38:00,1.56845,1.5687,1.56845,1.5687,150420000.0
2008-04-01 05:39:00,1.56865,1.5688,1.56835,1.56845,669940000.0
2008-04-01 05:40:00,1.56845,1.56875,1.56845,1.56865,129900000.0
2008-04-01 05:41:00,1.56865,1.5688,1.56865,1.56865,373600000.0
2008-04-01 05:42:00,1.56865,1.56865,1.56865,1.56865,171200000.0
2008-04-01 05:43:00,1.56865,1.56885,1.56865,1.5688,134840000.0
2008-04-01 05:44:00,1.5688,1.5688,1.56865,1.56875,155040000.0
2008-04-01 05:45:00,1.56875,1.56875,1.5686,1.5686,168800000.0
2008-04-01 05:46:00,1.5686,1.5686,1.56855,1.56855,424580000.0
2008-04-01 05:47:00,1.56855,1.56855,1.56855,1.56855,504000000.0
2008-04-01 05:48:00,1.56855,1.56855,1.56855,1.56855,504000000.0
2008-04-01 05:49:00,1.56855,1.56855,1.56855,1.56855,506400000.0
2008-04-01 05:50:00,1.56855,1.56875,1.56855,1.56855,492480000.0
2008-04-01 05:51:00,1.56855,1.5686,1.56855,1.56855,547520000.0
2008-04-01 05:52:00,1.56855,1.56855,1.56855,1.56855,504000000.0
2008-04-01 05:53:00,1.56855,1.56855,1.56855,1.56855,450700000.0
2008-04-01 05:54:00,1.56855,1.56855,1.56845,1.56855,55760000.0
2008-04-01 05:55:00,1.56855,1.56865,1.56845,1.56855,181600002.0
2008-04-01 05:56:00,1.56855,1.56855,1.56855,1.56855,16880000.0
2008-04-01 05:57:00,1.56855,1.56855,1.56855,1.56855,16960000.0
2008-04-01 05:58:00,1.56855,1.56855,1.56855,1.56855,16960000.0
2008-04-01 05:59:00,1.56855,1.56855,1.56855,1.56855,16960000.0
2008-04-01 06:00:00,1.56855,1.56855,1.56825,1.56845,37000000.0
2008-04-01 06:01:00,1.56845,1.56865,1.56845,1.56855,1491859923.0
2008-04-01 06:02:00,1.5687,1.5687,1.5686,1.5686,1715920000.0
2008-04-01 06:03:00,1.56855,1.56855,1.5684,1.56845,1715920000.0
2008-04-01 06:04:00,1.56845,1.56855,1.56815,1.5684,45180000.0
2008-04-01 06:05:00,1.5684,1.5684,1.5683,1.56835,16880000.0
2008-04-01 06:06:00,1.56835,1.56835,1.5683,1.5683,31660000.0
2008-04-01 06:07:00,1.5683,1.56865,1.5683,1.56835,52180000.0
2008-04-01 06:08:00,1.56835,1.56835,1.56835,1.56835,6640000.0
2008-04-01 06:09:00,1.5685,1.5685,1.5683,1.5684,1437120005.0
2008-04-01 06:10:00,1.56815,1.56835,1.56815,1.56815,1437120005.0
2008-04-01 06:11:00,1.56815,1.56825,1.56815,1.56825,415440000.0
2008-04-01 06:12:00,1.56825,1.56825,1.56795,1.56805,256640001.0
2008-04-01 06:13:00,1.56805,1.56825,1.56795,1.568,540660027.0
2008-04-01 06:14:00,1.568,1.56825,1.56795,1.56815,171460000.0
2008-04-01 06:15:00,1.56815,1.56815,1.568,1.568,584720000.0
2008-04-01 06:16:00,1.568,1.568,1.568,1.568,643280000.0
2008-04-01 06:17:00,1.568,1.56805,1.568,1.56805,239120000.0
2008-04-01 06:18:00,1.56805,1.5681,1.56805,1.56805,602000000.0
2008-04-01 06:19:00,1.56805,1.5681,1.56805,1.56805,17440000.0
2008-04-01 06:20:00,1.56805,1.56805,1.56805,1.56805,17440000.0
2008-04-01 06:21:00,1.56805,1.56805,1.56805,1.56805,17520000.0
2008-04-01 06:22:00,1.56805,1.56815,1.56805,1.56805,67520000.0
2008-04-01 06:23:00,1.56805,1.56805,1.56805,1.56805,17600000.0
2008-04-01 06:24:00,1.5682,1.5682,1.5682,1.5682,1373320000.0
2008-04-01 06:25:00,1.5683,1.5683,1.5683,1.5683,1373320000.0
2008-04-01 06:26:00,1.5682,1.5683,1.5682,1.5683,1373320000.0
2008-04-01 06:27:00,1.5684,1.5684,1.5682,1.5682,1373320000.0
2008-04-01 06:28:00,1.56805,1.56835,1.56805,1.56825,1373320000.0
2008-04-01 06:29:00,1.56825,1.5683,1.56825,1.56825,239500000.0
2008-04-01 06:30:00,1.56825,1.56825,1.56825,1.56825,175200000.0
2008-04-01 06:31:00,1.56825,1.56825,1.56825,1.56825,171200000.0
2008-04-01 06:32:00,1.56825,1.56825,1.56825,1.56825,178400000.0
2008-04-01 06:33:00,1.56825,1.56825,1.56825,1.56825,174400000.0
2008-04-01 06:34:00,1.56825,1.56825,1.56825,1.56825,158400000.0
2008-04-01 06:35:00,1.56825,1.56825,1.56825,1.56825,175200000.0
2008-04-01 06:36:00,1.56825,1.56825,1.56795,1.56795,282320000.0
2008-04-01 06:37:00,1.56795,1.56805,1.5677,1.56805,203600000.0
2008-04-01 06:38:00,1.56805,1.56825,1.56805,1.56805,1166879999.0
2008-04-01 06:39:00,1.56805,1.56805,1.56805,1.56805,15120000.0
2008-04-01 06:40:00,1.56795,1.56795,1.56795,1.56795,554579999.0
2008-04-01 06:41:00,1.56795,1.5685,1.56795,1.56835,1302919998.0
2008-04-01 06:42:00,1.56845,1.569,1.56815,1.56845,654340000.0
2008-04-01 06:43:00,1.56845,1.56845,1.5683,1.56845,17360000.0
2008-04-01 06:44:00,1.56845,1.56845,1.56845,1.56845,17280000.0
2008-04-01 06:45:00,1.56845,1.56875,1.56845,1.56865,1438640000.0
2008-04-01 06:46:00,1.56865,1.56905,1.56865,1.56875,1050740000.0
2008-04-01 06:47:00,1.56875,1.5689,1.56825,1.56825,714800000.0
2008-04-01 06:48:00,1.56825,1.56895,1.56825,1.5684,556660001.0
2008-04-01 06:49:00,1.5684,1.56845,1.5684,1.5684,43280000.0
2008-04-01 06:50:00,1.5684,1.56845,1.5684,1.5684,139360000.0
2008-04-01 06:51:00,1.5684,1.5684,1.5684,1.5684,17280000.0
2008-04-01 06:52:00,1.5684,1.5684,1.5684,1.5684,17680000.0
2008-04-01 06:53:00,1.5684,1.5684,1.56835,1.5684,17760000.0
2008-04-01 06:54:00,1.5684,1.5684,1.5684,1.5684,18000000.0
2008-04-01 06:55:00,1.5684,1.5684,1.5684,1.5684,17600000.0
2008-04-01 06:56:00,1.5684,1.5684,1.5684,1.5684,17680000.0
2008-04-01 06:57:00,1.5684,1.5684,1.5684,1.5684,17520000.0
2008-04-01 06:58:00,1.5684,1.56845,1.56835,1.56845,209440000.0
2008-04-01 06:59:00,1.56845,1.56855,1.5684,1.5684,417520000.0
2008-04-01 07:00:00,1.5684,1.5684,1.5684,1.5684,17280000.0
2008-04-01 07:01:00,1.5684,1.56865,1.56835,1.56855,483840000.0
2008-04-01 07:02:00,1.56855,1.5688,1.56835,1.56875,644020000.0
2008-04-01 07:03:00,1.56875,1.56875,1.56825,1.5687,1091420000.0
2008-04-01 07:04:00,1.5687,1.56875,1.56845,1.56845,327280000.0
2008-04-01 07:05:00,1.56845,1.5687,1.56815,1.56815,494860000.0
2008-04-01 07:06:00,1.56815,1.5684,1.56795,1.5684,546240000.0
2008-04-01 07:07:00,1.5684,1.56845,1.56835,1.56845,201620000.0
2008-04-01 07:08:00,1.56845,1.56875,1.56835,1.56865,537600000.0
2008-04-01 07:09:00,1.56865,1.56885,1.56825,1.56845,1353679962.0
2008-04-01 07:10:00,1.56845,1.56865,1.56825,1.56835,995459995.0
2008-04-01 07:11:00,1.56835,1.5685,1.56835,1.5684,1259460000.0
2008-04-01 07:12:00,1.5684,1.5687,1.56835,1.56835,1129740001.0
2008-04-01 07:13:00,1.56835,1.56865,1.56835,1.56835,1577920000.0
2008-04-01 07:14:00,1.56835,1.56835,1.56745,1.5677,1313360000.0
2008-04-01 07:15:00,1.5677,1.56835,1.56765,1.5681,923060000.0
2008-04-01 07:16:00,1.5683,1.5683,1.5681,1.5682,1168099995.0
2008-04-01 07:17:00,1.5681,1.5683,1.568,1.5682,1168099995.0
2008-04-01 07:18:00,1.5681,1.5681,1.568,1.568,1168099995.0
2008-04-01 07:19:00,1.56795,1.56805,1.56765,1.56785,1168099995.0
2008-04-01 07:20:00,1.56785,1.56815,1.56765,1.56795,358400000.0
2008-04-01 07:21:00,1.56795,1.5684,1.56795,1.56815,1869919991.0
2008-04-01 07:22:00,1.56815,1.56825,1.56805,1.5681,243359995.0
2008-04-01 07:23:00,1.5681,1.56815,1.56795,1.56805,1249599981.0
2008-04-01 07:24:00,1.56825,1.56825,1.56765,1.5677,918479998.0
2008-04-01 07:25:00,1.5677,1.5678,1.56715,1.56755,333260000.0
2008-04-01 07:26:00,1.56755,1.56785,1.56755,1.5676,307660000.0
2008-04-01 07:27:00,1.5676,1.568,1.5676,1.568,183999993.0
2008-04-01 07:28:00,1.568,1.5683,1.5678,1.5683,194080000.0
2008-04-01 07:29:00,1.5683,1.56835,1.5683,1.5683,24040000.0
2008-04-01 07:30:00,1.5683,1.5683,1.56815,1.56815,184540000.0
2008-04-01 07:31:00,1.56815,1.5683,1.5679,1.5682,158480000.0
2008-04-01 07:32:00,1.5682,1.5682,1.56805,1.5681,69200000.0
2008-04-01 07:33:00,1.5681,1.56835,1.5681,1.5682,28960000.0
2008-04-01 07:34:00,1.5682,1.5685,1.5682,1.5685,17200000.0
2008-04-01 07:35:00,1.5685,1.56855,1.56835,1.5685,991440000.0
2008-04-01 07:36:00,1.5685,1.5687,1.56825,1.5684,394480000.0
2008-04-01 07:37:00,1.5684,1.5685,1.56835,1.5685,131280000.0
2008-04-01 07:38:00,1.5685,1.56955,1.56845,1.56925,146480000.0
2008-04-01 07:39:00,1.56925,1.56965,1.5691,1.56925,224720000.0
2008-04-01 07:40:00,1.56925,1.5695,1.56905,1.56915,279440000.0
2008-04-01 07:41:00,1.56915,1.5693,1.56895,1.56925,133360000.0
2008-04-01 07:42:00,1.56925,1.56995,1.56905,1.56985,227760000.0
2008-04-01 07:43:00,1.56985,1.5701,1.56955,1.56985,253240000.0
2008-04-01 07:44:00,1.56985,1.57,1.56945,1.56955,246759998.0
2008-04-01 07:45:00,1.56955,1.5696,1.56865,1.569,67520000.0
2008-04-01 07:46:00,1.569,1.5693,1.56895,1.56915,193680000.0
2008-04-01 07:47:00,1.56915,1.5695,1.5691,1.56925,246880000.0
2008-04-01 07:48:00,1.56925,1.56945,1.5692,1.56945,17440000.0
2008-04-01 07:49:00,1.56945,1.56955,1.56875,1.56875,183599999.0
2008-04-01 07:50:00,1.56865,1.56885,1.56815,1.5687,221140000.0
2008-04-01 07:51:00,1.5687,1.56915,1.56865,1.569,121860000.0
2008-04-01 07:52:00,1.569,1.5692,1.56895,1.5692,283500000.0
2008-04-01 07:53:00,1.56915,1.5692,1.56915,1.56915,148160000.0
2008-04-01 07:54:00,1.56915,1.56915,1.5686,1.56895,258800000.0
2008-04-01 07:55:00,1.56895,1.5692,1.56885,1.56895,444080000.0
2008-04-01 07:56:00,1.56895,1.56945,1.56895,1.56945,229840000.0
2008-04-01 07:57:00,1.56945,1.57005,1.5693,1.56945,183500000.0
2008-04-01 07:58:00,1.56945,1.57055,1.56945,1.5702,270459998.0
2008-04-01 07:59:00,1.5702,1.5703,1.5698,1.56995,611840000.0
2008-04-01 08:00:00,1.56995,1.57035,1.56995,1.57,145480000.0
2008-04-01 08:01:00,1.57,1.5701,1.5697,1.5698,125040000.0
2008-04-01 08:02:00,1.5698,1.5707,1.56965,1.5704,140460000.0
2008-04-01 08:03:00,1.5704,1.5706,1.5698,1.5699,32520000.0
2008-04-01 08:04:00,1.5699,1.57025,1.56985,1.57025,26640000.0
2008-04-01 08:05:00,1.57025,1.57045,1.5702,1.5704,221740000.0
2008-04-01 08:06:00,1.5704,1.5705,1.57035,1.57035,107160000.0
2008-04-01 08:07:00,1.57035,1.5704,1.57015,1.5702,27460000.0
2008-04-01 08:08:00,1.5702,1.5705,1.57015,1.57025,103660000.0
2008-04-01 08:09:00,1.57025,1.57025,1.56975,1.56975,179520000.0
2008-04-01 08:10:00,1.56975,1.57005,1.5697,1.5698,30160000.0
2008-04-01 08:11:00,1.5698,1.56985,1.5694,1.5696,36000000.0
2008-04-01 08:12:00,1.5696,1.56965,1.56945,1.56955,21820000.0
2008-04-01 08:13:00,1.56955,1.56965,1.5693,1.5693,66939998.0
2008-04-01 08:14:00,1.5693,1.5693,1.56905,1.5691,20800000.0
2008-04-01 08:15:00,1.5691,1.5691,1.56875,1.569,132040000.0
2008-04-01 08:16:00,1.569,1.56915,1.5689,1.56915,37560000.0
2008-04-01 08:17:00,1.56915,1.56915,1.5689,1.56895,27560000.0
2008-04-01 08:18:00,1.56895,1.56905,1.56885,1.56895,91080000.0
2008-04-01 08:19:00,1.56895,1.56905,1.5689,1.569,17120000.0
2008-04-01 08:20:00,1.569,1.56935,1.5689,1.569,66920000.0
2008-04-01 08:21:00,1.569,1.5691,1.56885,1.56885,67600000.0
2008-04-01 08:22:00,1.56885,1.5697,1.56825,1.56935,173020000.0
2008-04-01 08:23:00,1.56935,1.5703,1.56935,1.56985,158900000.0
2008-04-01 08:24:00,1.56985,1.5704,1.56945,1.5704,189020000.0
2008-04-01 08:25:00,1.57045,1.57055,1.56965,1.5698,399239998.0
2008-04-01 08:26:00,1.5698,1.5709,1.56965,1.5705,93700000.0
2008-04-01 08:27:00,1.5705,1.57085,1.57045,1.5706,69360000.0
2008-04-01 08:28:00,1.5706,1.5708,1.57005,1.57005,48540000.0
2008-04-01 08:29:00,1.57005,1.5701,1.56975,1.56985,70560000.0
2008-04-01 08:30:00,1.56985,1.57025,1.5698,1.56985,118520000.0
2008-04-01 08:31:00,1.56985,1.57,1.5695,1.56985,50340000.0
2008-04-01 08:32:00,1.56985,1.5701,1.5695,1.56985,122680000.0
2008-04-01 08:33:00,1.5699,1.57015,1.5695,1.56955,100960000.0
2008-04-01 08:34:00,1.56955,1.56985,1.5689,1.5689,132280000.0
2008-04-01 08:35:00,1.5689,1.56945,1.5689,1.56905,218320000.0
2008-04-01 08:36:00,1.56905,1.56915,1.56855,1.5691,99440000.0
2008-04-01 08:37:00,1.56905,1.56935,1.56885,1.5692,39860000.0
2008-04-01 08:38:00,1.56915,1.56925,1.5687,1.56895,47050000.0
2008-04-01 08:39:00,1.56895,1.56915,1.5689,1.5691,39580000.0
2008-04-01 08:40:00,1.5691,1.56915,1.56885,1.56905,453280000.0
2008-04-01 08:41:00,1.56905,1.56925,1.56905,1.56915,162280000.0
2008-04-01 08:42:00,1.56915,1.5695,1.56915,1.56935,95840000.0
2008-04-01 08:43:00,1.56935,1.57005,1.56905,1.56965,145280000.0
2008-04-01 08:44:00,1.56965,1.5698,1.5693,1.5697,74200000.0
2008-04-01 08:45:00,1.5697,1.57015,1.56965,1.5697,161320000.0
2008-04-01 08:46:00,1.56975,1.56985,1.5696,1.56975,135420000.0
2008-04-01 08:47:00,1.56975,1.57095,1.56965,1.57065,166680000.0
2008-04-01 08:48:00,1.5706,1.5707,1.57015,1.57015,871120000.0
2008-04-01 08:49:00,1.5701,1.5703,1.5697,1.5702,116160000.0
2008-04-01 08:50:00,1.5702,1.5703,1.57,1.5702,252580000.0
2008-04-01 08:51:00,1.5702,1.57025,1.5701,1.5701,145980000.0
2008-04-01 08:52:00,1.5701,1.57015,1.5699,1.57005,236100000.0
2008-04-01 08:53:00,1.57005,1.5701,1.56975,1.5699,125740000.0
2008-04-01 08:54:00,1.5699,1.57005,1.56905,1.56945,275080000.0
2008-04-01 08:55:00,1.56945,1.56945,1.56915,1.5693,197400000.0
2008-04-01 08:56:00,1.5693,1.56985,1.56925,1.56985,443120000.0
2008-04-01 08:57:00,1.56975,1.5701,1.56945,1.56965,233920000.0
2008-04-01 08:58:00,1.56965,1.56965,1.5693,1.56965,27040000.0
2008-04-01 08:59:00,1.56965,1.56985,1.56935,1.5696,277260000.0
2008-04-01 09:00:00,1.56965,1.56975,1.56915,1.56945,323160000.0
2008-04-01 09:01:00,1.56945,1.56945,1.56875,1.569,464999999.0
2008-04-01 09:02:00,1.569,1.56915,1.56875,1.56895,569480000.0
2008-04-01 09:03:00,1.5688,1.5688,1.56795,1.56835,645620000.0
2008-04-01 09:04:00,1.56835,1.56885,1.5683,1.5688,581619999.0
2008-04-01 09:05:00,1.5688,1.56895,1.56875,1.56895,1822400029.0
2008-04-01 09:06:00,1.569,1.569,1.5688,1.5688,1546640000.0
2008-04-01 09:07:00,1.56895,1.56905,1.56885,1.56905,1546640000.0
2008-04-01 09:08:00,1.56905,1.56915,1.56895,1.569,829360000.0
2008-04-01 09:09:00,1.56905,1.56915,1.5686,1.56895,734380000.0
2008-04-01 09:10:00,1.56895,1.56915,1.56865,1.56905,740399999.0
2008-04-01 09:11:00,1.56905,1.56915,1.5689,1.56905,619560000.0
2008-04-01 09:12:00,1.56905,1.56905,1.5686,1.5686,774780000.0
2008-04-01 09:13:00,1.5686,1.5688,1.5686,1.56865,163140000.0
2008-04-01 09:14:00,1.56865,1.5689,1.5686,1.5686,118300000.0
2008-04-01 09:15:00,1.5686,1.5692,1.5686,1.56905,125580000.0
2008-04-01 09:16:00,1.56905,1.56925,1.56895,1.5692,318660000.0
2008-04-01 09:17:00,1.56905,1.5691,1.5686,1.56885,156820000.0
2008-04-01 09:18:00,1.56885,1.5689,1.56865,1.5689,28260000.0
2008-04-01 09:19:00,1.56895,1.56915,1.5689,1.5691,38340000.0
2008-04-01 09:20:00,1.5691,1.56955,1.5691,1.5695,105180000.0
2008-04-01 09:21:00,1.5695,1.5697,1.5694,1.5694,56120000.0
2008-04-01 09:22:00,1.5694,1.5697,1.5694,1.5695,161640000.0
2008-04-01 09:23:00,1.56945,1.56965,1.56945,1.56955,309060000.0
2008-04-01 09:24:00,1.5695,1.56955,1.56905,1.56945,233040000.0
2008-04-01 09:25:00,1.56945,1.56965,1.56945,1.56945,1156520000.0
2008-04-01 09:26:00,1.56945,1.5695,1.56915,1.56915,67720000.0
2008-04-01 09:27:00,1.56915,1.5695,1.56915,1.5694,25120000.0
2008-04-01 09:28:00,1.5694,1.5696,1.5693,1.56945,65040000.0
2008-04-01 09:29:00,1.56945,1.56955,1.5694,1.5695,185480000.0
2008-04-01 09:30:00,1.5695,1.57045,1.5695,1.57035,482580000.0
2008-04-01 09:31:00,1.57035,1.57035,1.57015,1.5703,633200000.0
2008-04-01 09:32:00,1.57025,1.57035,1.5702,1.57025,657340000.0
2008-04-01 09:33:00,1.57025,1.5703,1.57005,1.57015,264660000.0
2008-04-01 09:34:00,1.57005,1.57055,1.57005,1.57015,596160000.0
2008-04-01 09:35:00,1.57015,1.57015,1.56945,1.5697,282220000.0
2008-04-01 09:36:00,1.5697,1.5701,1.5695,1.57005,297380000.0
2008-04-01 09:37:00,1.56995,1.57045,1.56985,1.57015,388160000.0
2008-04-01 09:38:00,1.57015,1.57015,1.5701,1.57015,74140000.0
2008-04-01 09:39:00,1.57015,1.5703,1.5701,1.57025,33900000.0
2008-04-01 09:40:00,1.57025,1.5703,1.5701,1.57025,46140000.0
2008-04-01 09:41:00,1.57025,1.57065,1.57025,1.5704,311500000.0
2008-04-01 09:42:00,1.5704,1.57115,1.57035,1.5707,378000000.0
2008-04-01 09:43:00,1.5707,1.57085,1.5706,1.5706,326520000.0
2008-04-01 09:44:00,1.5706,1.57085,1.57005,1.5703,405380000.0
2008-04-01 09:45:00,1.5703,1.57055,1.5701,1.5702,682180000.0
2008-04-01 09:46:00,1.5702,1.5703,1.56995,1.57,409220000.0
2008-04-01 09:47:00,1.57,1.57045,1.57,1.5702,194980000.0
2008-04-01 09:48:00,1.5702,1.57055,1.5702,1.5704,213600000.0
2008-04-01 09:49:00,1.5704,1.57055,1.56975,1.56995,792180000.0
2008-04-01 09:50:00,1.56995,1.5701,1.5693,1.56945,248120000.0
2008-04-01 09:51:00,1.56935,1.57015,1.56925,1.56995,344620000.0
2008-04-01 09:52:00,1.56995,1.57025,1.5696,1.56995,441640000.0
2008-04-01 09:53:00,1.56995,1.57015,1.56965,1.56965,341460000.0
2008-04-01 09:54:00,1.56965,1.57015,1.5696,1.57005,198520000.0
2008-04-01 09:55:00,1.57005,1.57015,1.56985,1.57015,618420000.0
2008-04-01 09:56:00,1.57015,1.57065,1.57005,1.57065,678800000.0
2008-04-01 09:57:00,1.57065,1.5709,1.5703,1.57035,452740000.0
2008-04-01 09:58:00,1.57035,1.5706,1.57025,1.5705,738700000.0
2008-04-01 09:59:00,1.5705,1.57075,1.57035,1.57045,812620000.0
2008-04-01 10:00:00,1.57045,1.57075,1.5704,1.57055,217320000.0
2008-04-01 10:01:00,1.57055,1.57055,1.5702,1.5703,105260000.0
2008-04-01 10:02:00,1.5703,1.5707,1.57025,1.57065,972400000.0
2008-04-01 10:03:00,1.57055,1.57095,1.57045,1.5709,143460000.0
2008-04-01 10:04:00,1.5709,1.57125,1.5709,1.57095,167300000.0
2008-04-01 10:05:00,1.57095,1.571,1.57065,1.57075,61480000.0
2008-04-01 10:06:00,1.57075,1.57095,1.5707,1.5708,124660000.0
2008-04-01 10:07:00,1.5708,1.57085,1.5707,1.5708,316920000.0
2008-04-01 10:08:00,1.5708,1.57105,1.5708,1.57095,124900000.0
2008-04-01 10:09:00,1.57095,1.57115,1.57085,1.5709,309400000.0
2008-04-01 10:10:00,1.5709,1.57095,1.5708,1.5708,401500000.0
2008-04-01 10:11:00,1.5708,1.5708,1.57005,1.5704,89620000.0
2008-04-01 10:12:00,1.5704,1.57065,1.5704,1.5706,179900000.0
2008-04-01 10:13:00,1.5706,1.5706,1.57045,1.5705,786340000.0
2008-04-01 10:14:00,1.5705,1.571,1.5705,1.5708,262419999.0
2008-04-01 10:15:00,1.5708,1.5708,1.57045,1.57045,472480000.0
2008-04-01 10:16:00,1.57045,1.57075,1.57045,1.57065,494060000.0
2008-04-01 10:17:00,1.57065,1.57085,1.5706,1.57065,28200000.0
2008-04-01 10:18:00,1.57065,1.5707,1.57055,1.57065,27820000.0
2008-04-01 10:19:00,1.57065,1.57095,1.57055,1.5709,155200000.0
2008-04-01 10:20:00,1.5709,1.5709,1.57065,1.5709,22080000.0
2008-04-01 10:21:00,1.5709,1.5709,1.57085,1.57085,23120000.0
2008-04-01 10:22:00,1.57085,1.5709,1.57075,1.57075,142060000.0
2008-04-01 10:23:00,1.57075,1.57085,1.57065,1.5708,249840000.0
2008-04-01 10:24:00,1.5708,1.5709,1.57075,1.5708,476020000.0
2008-04-01 10:25:00,1.5708,1.57085,1.5708,1.57085,907440000.0
2008-04-01 10:26:00,1.57085,1.57095,1.5708,1.5709,79300000.0
2008-04-01 10:27:00,1.5709,1.57115,1.5709,1.57115,340160000.0
2008-04-01 10:28:00,1.57115,1.5712,1.5711,1.57115,54480000.0
2008-04-01 10:29:00,1.57115,1.57155,1.5711,1.5713,122280000.0
2008-04-01 10:30:00,1.5713,1.57165,1.57125,1.5716,315100000.0
2008-04-01 10:31:00,1.57155,1.5716,1.57115,1.5715,108320000.0
2008-04-01 10:32:00,1.5715,1.57155,1.57135,1.5715,82900000.0
2008-04-01 10:33:00,1.5715,1.57175,1.57145,1.5716,118760000.0
2008-04-01 10:34:00,1.5716,1.5717,1.5715,1.5716,165640000.0
2008-04-01 10:35:00,1.5716,1.5716,1.57135,1.57155,83680000.0
2008-04-01 10:36:00,1.57155,1.57155,1.5713,1.57155,238480000.0
2008-04-01 10:37:00,1.57155,1.5716,1.5713,1.5716,349820000.0
2008-04-01 10:38:00,1.5716,1.5716,1.57135,1.5716,74160000.0
2008-04-01 10:39:00,1.5716,1.5718,1.57155,1.5718,120220000.0
2008-04-01 10:40:00,1.5718,1.5719,1.5717,1.57175,528140000.0
2008-04-01 10:41:00,1.57175,1.5723,1.57175,1.57225,166260000.0
2008-04-01 10:42:00,1.57225,1.57265,1.57215,1.57265,174360000.0
2008-04-01 10:43:00,1.57265,1.573,1.57265,1.57295,55080000.0
2008-04-01 10:44:00,1.57285,1.57295,1.57265,1.5728,297560000.0
2008-04-01 10:45:00,1.5728,1.5728,1.57265,1.57275,245300000.0
2008-04-01 10:46:00,1.57275,1.5728,1.57265,1.5727,57280000.0
2008-04-01 10:47:00,1.5727,1.5727,1.5724,1.5724,65280000.0
2008-04-01 10:48:00,1.5724,1.57245,1.57215,1.57235,581760000.0
2008-04-01 10:49:00,1.57235,1.57245,1.57215,1.5724,607860000.0
2008-04-01 10:50:00,1.57235,1.57255,1.57215,1.57245,149520000.0
2008-04-01 10:51:00,1.5725,1.57255,1.5722,1.5723,163860000.0
2008-04-01 10:52:00,1.5723,1.57255,1.57225,1.57245,394700000.0
2008-04-01 10:53:00,1.57245,1.5727,1.57245,1.57245,280300000.0
2008-04-01 10:54:00,1.57245,1.57245,1.5722,1.5723,527980000.0
2008-04-01 10:55:00,1.5723,1.5725,1.5723,1.5725,148700000.0
2008-04-01 10:56:00,1.5725,1.57265,1.57245,1.5726,86560000.0
2008-04-01 10:57:00,1.5726,1.57335,1.5726,1.57315,364820001.0
2008-04-01 10:58:00,1.57315,1.57335,1.5729,1.57325,429080000.0
2008-04-01 10:59:00,1.57325,1.57365,1.57315,1.57365,264540000.0
2008-04-01 11:00:00,1.57365,1.5738,1.5735,1.5735,641700000.0
2008-04-01 11:01:00,1.5735,1.5735,1.5729,1.57315,292980000.0
2008-04-01 11:02:00,1.57315,1.5733,1.57295,1.57315,236220000.0
2008-04-01 11:03:00,1.57315,1.57325,1.57305,1.57305,234600000.0
2008-04-01 11:04:00,1.57305,1.57335,1.57305,1.5731,186700000.0
2008-04-01 11:05:00,1.5731,1.57315,1.57305,1.57305,252360000.0
2008-04-01 11:06:00,1.57305,1.5734,1.57305,1.5733,358240000.0
2008-04-01 11:07:00,1.57325,1.57345,1.5732,1.5734,200880000.0
2008-04-01 11:08:00,1.5734,1.57345,1.5731,1.57335,593700000.0
2008-04-01 11:09:00,1.57335,1.57345,1.57325,1.57335,392160000.0
2008-04-01 11:10:00,1.57335,1.5735,1.57335,1.5734,246660000.0
2008-04-01 11:11:00,1.5734,1.5736,1.5734,1.57345,109040000.0
2008-04-01 11:12:00,1.57345,1.57365,1.57345,1.57345,377840000.0
2008-04-01 11:13:00,1.57345,1.57355,1.57315,1.57325,322320000.0
2008-04-01 11:14:00,1.57325,1.5733,1.57305,1.5732,162140000.0
2008-04-01 11:15:00,1.5732,1.57355,1.5732,1.5735,254360000.0
2008-04-01 11:16:00,1.5735,1.574,1.57345,1.57375,394780000.0
2008-04-01 11:17:00,1.57375,1.57405,1.5737,1.57385,534620000.0
2008-04-01 11:18:00,1.57385,1.574,1.57335,1.57345,705180000.0
2008-04-01 11:19:00,1.57345,1.57365,1.57345,1.57345,147040000.0
2008-04-01 11:20:00,1.57345,1.5738,1.57335,1.5738,381000000.0
2008-04-01 11:21:00,1.5738,1.5739,1.57365,1.5738,354840000.0
2008-04-01 11:22:00,1.5738,1.57385,1.57335,1.5736,550180000.0
2008-04-01 11:23:00,1.5736,1.5738,1.57355,1.5738,80140000.0
2008-04-01 11:24:00,1.57375,1.5741,1.57375,1.574,791760000.0
2008-04-01 11:25:00,1.574,1.57425,1.574,1.5742,447420000.0
2008-04-01 11:26:00,1.5742,1.57425,1.57415,1.5742,354600000.0
2008-04-01 11:27:00,1.5742,1.5742,1.5739,1.57395,407380000.0
2008-04-01 11:28:00,1.57395,1.574,1.57375,1.574,328520000.0
2008-04-01 11:29:00,1.574,1.5741,1.5739,1.57405,435860000.0
2008-04-01 11:30:00,1.57405,1.57415,1.574,1.57415,371420000.0
2008-04-01 11:31:00,1.57415,1.57425,1.5741,1.5741,919880000.0
2008-04-01 11:32:00,1.57415,1.57415,1.5739,1.5739,164640000.0
2008-04-01 11:33:00,1.5739,1.57425,1.5739,1.5741,124080000.0
2008-04-01 11:34:00,1.5741,1.57435,1.57405,1.57415,337280000.0
2008-04-01 11:35:00,1.57415,1.5752,1.5741,1.575,372500000.0
2008-04-01 11:36:00,1.575,1.5756,1.57495,1.5754,348920000.0
2008-04-01 11:37:00,1.5754,1.5754,1.57485,1.57525,404839999.0
2008-04-01 11:38:00,1.57525,1.57565,1.57525,1.57535,327180000.0
2008-04-01 11:39:00,1.57535,1.5754,1.5749,1.5751,255740000.0
2008-04-01 11:40:00,1.5751,1.5754,1.57495,1.5754,98620000.0
2008-04-01 11:41:00,1.5754,1.57555,1.5753,1.57555,219240000.0
2008-04-01 11:42:00,1.57555,1.57655,1.5755,1.57605,442080000.0
2008-04-01 11:43:00,1.57605,1.5762,1.5752,1.5758,421860000.0
2008-04-01 11:44:00,1.5758,1.57595,1.5756,1.5759,199540000.0
2008-04-01 11:45:00,1.57585,1.57595,1.57565,1.5758,573240000.0
2008-04-01 11:46:00,1.5758,1.57645,1.5758,1.57635,607780000.0
2008-04-01 11:47:00,1.57635,1.5764,1.5757,1.5759,724720000.0
2008-04-01 11:48:00,1.5759,1.57605,1.5757,1.576,495740000.0
2008-04-01 11:49:00,1.576,1.5761,1.57525,1.57565,426739998.0
2008-04-01 11:50:00,1.57565,1.57565,1.57505,1.5751,588620000.0
2008-04-01 11:51:00,1.57505,1.5752,1.57475,1.575,637040000.0
2008-04-01 11:52:00,1.575,1.575,1.57465,1.57465,747440000.0
2008-04-01 11:53:00,1.57465,1.5747,1.57435,1.57445,313640001.0
2008-04-01 11:54:00,1.57445,1.5746,1.57415,1.57435,245139999.0
2008-04-01 11:55:00,1.57435,1.57445,1.57405,1.57415,518579999.0
2008-04-01 11:56:00,1.57415,1.5742,1.57395,1.57405,702860000.0
2008-04-01 11:57:00,1.57415,1.5742,1.574,1.57405,646860000.0
2008-04-01 11:58:00,1.57405,1.5743,1.574,1.5743,488660000.0
2008-04-01 11:59:00,1.5743,1.5743,1.5738,1.5738,448419997.0
2008-04-01 12:00:00,1.5738,1.57415,1.57335,1.57395,357359999.0
2008-04-01 12:01:00,1.57395,1.57425,1.5738,1.57415,213620000.0
2008-04-01 12:02:00,1.57415,1.5747,1.57415,1.57465,199000000.0
2008-04-01 12:03:00,1.57465,1.57515,1.57465,1.575,372060000.0
2008-04-01 12:04:00,1.575,1.5751,1.5747,1.575,437620000.0
2008-04-01 12:05:00,1.575,1.5751,1.57455,1.57475,499380000.0
2008-04-01 12:06:00,1.57475,1.5748,1.57435,1.57435,88480000.0
2008-04-01 12:07:00,1.5744,1.57465,1.57425,1.57445,328120000.0
2008-04-01 12:08:00,1.5745,1.5746,1.5743,1.5744,191020000.0
2008-04-01 12:09:00,1.5744,1.5744,1.5741,1.5743,589239999.0
2008-04-01 12:10:00,1.5743,1.57435,1.5743,1.5743,100820000.0
2008-04-01 12:11:00,1.5743,1.5743,1.57425,1.5743,118760000.0
2008-04-01 12:12:00,1.5743,1.57435,1.5743,1.57435,596720000.0
2008-04-01 12:13:00,1.57435,1.57435,1.57425,1.57425,429280000.0
2008-04-01 12:14:00,1.5743,1.57435,1.57425,1.5743,163799998.0
2008-04-01 12:15:00,1.5743,1.57455,1.5743,1.57455,509000000.0
2008-04-01 12:16:00,1.57455,1.5746,1.57435,1.5745,693200000.0
2008-04-01 12:17:00,1.5745,1.57475,1.5744,1.57455,412600000.0
2008-04-01 12:18:00,1.57455,1.57465,1.57455,1.57465,1015600000.0
2008-04-01 12:19:00,1.5746,1.57465,1.5745,1.57455,153100000.0
2008-04-01 12:20:00,1.57455,1.5747,1.5745,1.57455,147000000.0
2008-04-01 12:21:00,1.57455,1.575,1.57455,1.575,484700000.0
2008-04-01 12:22:00,1.575,1.57545,1.575,1.57535,190800000.0
2008-04-01 12:23:00,1.57535,1.57555,1.57515,1.57545,225300000.0
2008-04-01 12:24:00,1.57545,1.57555,1.57525,1.5755,226000000.0
2008-04-01 12:25:00,1.5755,1.57565,1.5754,1.57555,196200000.0
2008-04-01 12:26:00,1.57555,1.57565,1.57555,1.5756,312500000.0
2008-04-01 12:27:00,1.5756,1.5758,1.5756,1.57565,498500000.0
2008-04-01 12:28:00,1.57565,1.57565,1.5753,1.5753,251700000.0
2008-04-01 12:29:00,1.5753,1.5754,1.57525,1.5753,97400000.0
2008-04-01 12:30:00,1.5753,1.5755,1.5753,1.5755,56500000.0
2008-04-01 12:31:00,1.5755,1.57575,1.57545,1.57555,830500000.0
2008-04-01 12:32:00,1.57555,1.57555,1.575,1.5752,362600000.0
2008-04-01 12:33:00,1.5752,1.57585,1.5752,1.57585,489400000.0
2008-04-01 12:34:00,1.57585,1.5759,1.57525,1.57535,288300001.0
2008-04-01 12:35:00,1.57535,1.5757,1.57535,1.5757,33900000.0
2008-04-01 12:36:00,1.5757,1.57575,1.57515,1.57535,186700000.0
2008-04-01 12:37:00,1.57535,1.5757,1.5752,1.5757,43700000.0
2008-04-01 12:38:00,1.5757,1.5757,1.5752,1.5752,246900000.0
2008-04-01 12:39:00,1.5752,1.57525,1.57485,1.57495,92500000.0
2008-04-01 12:40:00,1.57495,1.575,1.5748,1.575,162600000.0
2008-04-01 12:41:00,1.575,1.57505,1.57465,1.5747,189700000.0
2008-04-01 12:42:00,1.5747,1.5751,1.57465,1.57505,443100000.0
2008-04-01 12:43:00,1.57505,1.5751,1.5748,1.575,302900000.0
2008-04-01 12:44:00,1.575,1.575,1.57455,1.5746,385100000.0
2008-04-01 12:45:00,1.57455,1.5749,1.5745,1.57475,139800000.0
2008-04-01 12:46:00,1.57475,1.575,1.5746,1.57495,34800000.0
2008-04-01 12:47:00,1.57495,1.57515,1.5749,1.57495,402400000.0
2008-04-01 12:48:00,1.57495,1.5751,1.5748,1.5751,415700000.0
2008-04-01 12:49:00,1.5751,1.5752,1.5748,1.575,255000000.0
2008-04-01 12:50:00,1.575,1.575,1.5745,1.5745,348200000.0
2008-04-01 12:51:00,1.5745,1.5747,1.57435,1.57465,87600000.0
2008-04-01 12:52:00,1.57465,1.5748,1.5745,1.5746,286400000.0
2008-04-01 12:53:00,1.5746,1.5748,1.57455,1.57465,425900000.0
2008-04-01 12:54:00,1.57465,1.57475,1.57455,1.57455,48200000.0
2008-04-01 12:55:00,1.57455,1.5746,1.57415,1.5742,196720000.0
2008-04-01 12:56:00,1.5742,1.57435,1.57405,1.5741,198060000.0
2008-04-01 12:57:00,1.5741,1.5742,1.57395,1.5741,243159999.0
2008-04-01 12:58:00,1.5741,1.57415,1.57405,1.57415,758880000.0
2008-04-01 12:59:00,1.57415,1.57425,1.57415,1.57425,241360000.0
2008-04-01 13:00:00,1.5742,1.57425,1.57415,1.57415,750080000.0
2008-04-01 13:01:00,1.57415,1.57415,1.574,1.574,594560000.0
2008-04-01 13:02:00,1.574,1.57405,1.57385,1.57385,320959997.0
2008-04-01 13:03:00,1.57385,1.57385,1.57345,1.57345,116739998.0
2008-04-01 13:04:00,1.57345,1.5738,1.57345,1.57375,290420000.0
2008-04-01 13:05:00,1.57375,1.57405,1.57375,1.574,466220000.0
2008-04-01 13:06:00,1.574,1.57415,1.57375,1.5739,396880000.0
2008-04-01 13:07:00,1.5739,1.57415,1.5739,1.5741,157160000.0
2008-04-01 13:08:00,1.5741,1.57415,1.5738,1.5739,245999999.0
2008-04-01 13:09:00,1.5739,1.57395,1.5738,1.5738,21020000.0
2008-04-01 13:10:00,1.5738,1.57405,1.57375,1.574,28660000.0
2008-04-01 13:11:00,1.574,1.5742,1.574,1.5742,297000000.0
2008-04-01 13:12:00,1.5742,1.5742,1.57365,1.5737,447240000.0
2008-04-01 13:13:00,1.5737,1.5739,1.57365,1.5737,158100000.0
2008-04-01 13:14:00,1.5737,1.5738,1.57365,1.5738,191260000.0
2008-04-01 13:15:00,1.5738,1.57385,1.57355,1.57355,103320000.0
2008-04-01 13:16:00,1.57355,1.5736,1.57345,1.57355,37460000.0
2008-04-01 13:17:00,1.57355,1.57365,1.5734,1.57365,161940000.0
2008-04-01 13:18:00,1.57365,1.5737,1.5735,1.5736,37680000.0
2008-04-01 13:19:00,1.5736,1.5738,1.57345,1.57365,152399994.0
2008-04-01 13:20:00,1.57365,1.57375,1.5736,1.5737,266719998.0
2008-04-01 13:21:00,1.5737,1.57375,1.5736,1.5737,175420000.0
2008-04-01 13:22:00,1.5737,1.5737,1.5736,1.57365,30800000.0
2008-04-01 13:23:00,1.57365,1.57365,1.5736,1.5736,39920000.0
2008-04-01 13:24:00,1.5736,1.57375,1.5734,1.57345,68360000.0
2008-04-01 13:25:00,1.57345,1.57345,1.57295,1.57295,204220000.0
2008-04-01 13:26:00,1.57295,1.5733,1.57295,1.5732,117600000.0
2008-04-01 13:27:00,1.5732,1.5735,1.57315,1.5733,201560000.0
2008-04-01 13:28:00,1.5733,1.57335,1.5732,1.5732,390880000.0
2008-04-01 13:29:00,1.5732,1.5734,1.57315,1.57325,194880000.0
2008-04-01 13:30:00,1.57325,1.57345,1.5732,1.5732,583799999.0
2008-04-01 13:31:00,1.5732,1.5735,1.5731,1.5735,244399999.0
2008-04-01 13:32:00,1.5735,1.57375,1.57345,1.5736,131800000.0
2008-04-01 13:33:00,1.5736,1.5736,1.57345,1.57355,99260000.0
2008-04-01 13:34:00,1.57355,1.5736,1.5734,1.57345,23540000.0
2008-04-01 13:35:00,1.57345,1.5735,1.57335,1.57345,463440000.0
2008-04-01 13:36:00,1.57345,1.5735,1.5732,1.5732,124000000.0
2008-04-01 13:37:00,1.5732,1.5732,1.57275,1.573,91280000.0
2008-04-01 13:38:00,1.573,1.57315,1.57285,1.5731,49099999.0
2008-04-01 13:39:00,1.5731,1.57325,1.5731,1.57325,100640000.0
2008-04-01 13:40:00,1.57325,1.5733,1.5732,1.5732,136220000.0
2008-04-01 13:41:00,1.5732,1.57335,1.57315,1.57335,168020000.0
2008-04-01 13:42:00,1.57335,1.5738,1.57335,1.57375,141720000.0
2008-04-01 13:43:00,1.57375,1.5738,1.57345,1.57365,100179999.0
2008-04-01 13:44:00,1.57365,1.5738,1.5733,1.57375,250959999.0
2008-04-01 13:45:00,1.57375,1.57375,1.57355,1.57375,563600000.0
2008-04-01 13:46:00,1.57375,1.5738,1.57375,1.5738,136420000.0
2008-04-01 13:47:00,1.5738,1.574,1.5738,1.574,64880000.0
2008-04-01 13:48:00,1.574,1.574,1.5738,1.5738,68900000.0
2008-04-01 13:49:00,1.5738,1.57415,1.5738,1.5741,514920000.0
2008-04-01 13:50:00,1.5741,1.57465,1.57375,1.5746,337960000.0
2008-04-01 13:51:00,1.5745,1.57495,1.5745,1.5747,374439999.0
2008-04-01 13:52:00,1.5747,1.575,1.5746,1.5748,315360000.0
2008-04-01 13:53:00,1.5748,1.57505,1.57425,1.57425,207640001.0
2008-04-01 13:54:00,1.57425,1.57445,1.57415,1.57435,98179999.0
2008-04-01 13:55:00,1.57435,1.57445,1.57435,1.5744,51660000.0
2008-04-01 13:56:00,1.5744,1.5746,1.5739,1.57405,224219999.0
2008-04-01 13:57:00,1.57405,1.5741,1.57385,1.5739,236680000.0
2008-04-01 13:58:00,1.5739,1.5742,1.57385,1.5742,186100001.0
2008-04-01 13:59:00,1.5742,1.5744,1.5742,1.5743,139540000.0
2008-04-01 14:00:00,1.5743,1.5745,1.57425,1.5744,72320000.0
2008-04-01 14:01:00,1.5744,1.5744,1.57415,1.57415,146500000.0
2008-04-01 14:02:00,1.57415,1.57425,1.5741,1.57415,302399999.0
2008-04-01 14:03:00,1.57415,1.5742,1.57405,1.57405,617220000.0
2008-04-01 14:04:00,1.57405,1.57425,1.57405,1.57415,141419999.0
2008-04-01 14:05:00,1.57415,1.57425,1.57405,1.5741,262340000.0
2008-04-01 14:06:00,1.5741,1.57425,1.574,1.574,305860000.0
2008-04-01 14:07:00,1.574,1.57425,1.574,1.5742,268340000.0
2008-04-01 14:08:00,1.5742,1.57425,1.5741,1.57415,609100000.0
2008-04-01 14:09:00,1.57415,1.57415,1.574,1.574,71900000.0
2008-04-01 14:10:00,1.574,1.574,1.5738,1.57395,259720000.0
2008-04-01 14:11:00,1.57395,1.5741,1.57395,1.57395,177839999.0
2008-04-01 14:12:00,1.57395,1.57395,1.57375,1.57375,476840000.0
2008-04-01 14:13:00,1.57375,1.574,1.57355,1.5736,662820000.0
2008-04-01 14:14:00,1.5736,1.5738,1.57345,1.57365,139899999.0
2008-04-01 14:15:00,1.57365,1.57375,1.57355,1.5737,132060000.0
2008-04-01 14:16:00,1.5737,1.57375,1.5736,1.57375,17120000.0
2008-04-01 14:17:00,1.57375,1.57375,1.5737,1.57375,22640000.0
2008-04-01 14:18:00,1.57375,1.57375,1.5737,1.5737,35880000.0
2008-04-01 14:19:00,1.5737,1.57415,1.5737,1.57415,264639999.0
2008-04-01 14:20:00,1.57405,1.57435,1.57405,1.57425,524979999.0
2008-04-01 14:21:00,1.57425,1.5745,1.5742,1.5744,416200000.0
2008-04-01 14:22:00,1.5744,1.57455,1.57415,1.57415,466460000.0
2008-04-01 14:23:00,1.57415,1.5743,1.574,1.5741,169840000.0
2008-04-01 14:24:00,1.5741,1.5741,1.57385,1.574,163999998.0
2008-04-01 14:25:00,1.574,1.574,1.57355,1.574,441919991.0
2008-04-01 14:26:00,1.574,1.57415,1.5738,1.5738,407639999.0
2008-04-01 14:27:00,1.5738,1.574,1.57375,1.57385,24040000.0
2008-04-01 14:28:00,1.57385,1.574,1.5735,1.5738,189980000.0
2008-04-01 14:29:00,1.5738,1.57385,1.5736,1.5737,58380000.0
2008-04-01 14:30:00,1.5737,1.574,1.5736,1.574,590539998.0
2008-04-01 14:31:00,1.574,1.5745,1.574,1.5745,28960000.0
2008-04-01 14:32:00,1.5745,1.5745,1.5743,1.5745,174820000.0
2008-04-01 14:33:00,1.5745,1.5745,1.57395,1.5742,166299997.0
2008-04-01 14:34:00,1.57415,1.57445,1.574,1.57445,296459999.0
2008-04-01 14:35:00,1.57445,1.5746,1.5743,1.5743,249460000.0
2008-04-01 14:36:00,1.5743,1.5745,1.5743,1.5745,356040000.0
2008-04-01 14:37:00,1.5745,1.5746,1.57445,1.5746,246600000.0
2008-04-01 14:38:00,1.5746,1.57465,1.57425,1.5743,195699999.0
2008-04-01 14:39:00,1.57435,1.5752,1.57435,1.57475,198940000.0
2008-04-01 14:40:00,1.57475,1.57495,1.57465,1.5748,458580000.0
2008-04-01 14:41:00,1.5748,1.5749,1.57475,1.5748,341740000.0
2008-04-01 14:42:00,1.5748,1.57495,1.57475,1.57475,300720000.0
2008-04-01 14:43:00,1.57475,1.57485,1.5745,1.57455,504680000.0
2008-04-01 14:44:00,1.57455,1.57455,1.57445,1.57445,560320000.0
2008-04-01 14:45:00,1.57445,1.57445,1.57415,1.57415,768140000.0
2008-04-01 14:46:00,1.57415,1.57415,1.57405,1.5741,314420000.0
2008-04-01 14:47:00,1.5741,1.5741,1.57385,1.57395,161860000.0
2008-04-01 14:48:00,1.57395,1.5741,1.57395,1.57405,197919999.0
2008-04-01 14:49:00,1.57405,1.57405,1.57395,1.57405,43200000.0
2008-04-01 14:50:00,1.57405,1.57415,1.5738,1.5738,44720000.0
2008-04-01 14:51:00,1.5738,1.57415,1.5738,1.57405,17200000.0
2008-04-01 14:52:00,1.57405,1.57405,1.5737,1.57375,65420000.0
2008-04-01 14:53:00,1.57375,1.57375,1.5737,1.57375,47840000.0
2008-04-01 14:54:00,1.5738,1.5739,1.57375,1.5738,220260000.0
2008-04-01 14:55:00,1.5738,1.5743,1.5738,1.5741,24220000.0
2008-04-01 14:56:00,1.5741,1.5743,1.5739,1.5742,64440000.0
2008-04-01 14:57:00,1.5742,1.57515,1.5742,1.57475,152840000.0
2008-04-01 14:58:00,1.57475,1.5748,1.5745,1.57455,163920000.0
2008-04-01 14:59:00,1.5746,1.5746,1.57445,1.57445,71240000.0
2008-04-01 15:00:00,1.57445,1.57445,1.57395,1.5741,39220000.0
2008-04-01 15:01:00,1.5741,1.5742,1.5739,1.5739,18820000.0
2008-04-01 15:02:00,1.5739,1.57415,1.5739,1.574,39100000.0
2008-04-01 15:03:00,1.574,1.57425,1.574,1.5741,19500000.0
2008-04-01 15:04:00,1.57425,1.57435,1.57395,1.5742,60880000.0
2008-04-01 15:05:00,1.5742,1.57435,1.57405,1.5743,39240000.0
2008-04-01 15:06:00,1.5743,1.5745,1.5743,1.5744,33260000.0
2008-04-01 15:07:00,1.5744,1.57445,1.5742,1.57425,24700000.0
2008-04-01 15:08:00,1.57425,1.57425,1.57365,1.5738,22460000.0
2008-04-01 15:09:00,1.5738,1.5742,1.5737,1.5738,65000000.0
2008-04-01 15:10:00,1.5738,1.5738,1.57365,1.5738,83560000.0
2008-04-01 15:11:00,1.5738,1.5738,1.5736,1.57365,120660000.0
2008-04-01 15:12:00,1.57365,1.57385,1.57355,1.5736,41120000.0
2008-04-01 15:13:00,1.5736,1.5737,1.5736,1.5737,29180000.0
2008-04-01 15:14:00,1.5737,1.5737,1.57345,1.5736,36100000.0
2008-04-01 15:15:00,1.5736,1.5736,1.57295,1.57295,203080000.0
2008-04-01 15:16:00,1.57295,1.573,1.5722,1.57255,148800000.0
2008-04-01 15:17:00,1.57255,1.5728,1.57255,1.5728,33780000.0
2008-04-01 15:18:00,1.5728,1.573,1.5725,1.57265,69240000.0
2008-04-01 15:19:00,1.57265,1.5727,1.57225,1.5723,135740000.0
2008-04-01 15:20:00,1.57235,1.57255,1.57225,1.5723,130880000.0
2008-04-01 15:21:00,1.5723,1.5725,1.5723,1.57245,1570520000.0
2008-04-01 15:22:00,1.57245,1.57245,1.57235,1.5724,1031160000.0
2008-04-01 15:23:00,1.5724,1.57255,1.5724,1.57255,182160000.0
2008-04-01 15:24:00,1.57255,1.5727,1.5725,1.5726,154280000.0
2008-04-01 15:25:00,1.5726,1.57285,1.57255,1.5728,253000000.0
2008-04-01 15:26:00,1.5728,1.5734,1.57275,1.573,66940000.0
2008-04-01 15:27:00,1.57295,1.5733,1.5729,1.5733,28140000.0
2008-04-01 15:28:00,1.57325,1.5734,1.5731,1.5733,35360000.0
2008-04-01 15:29:00,1.5733,1.5733,1.5727,1.57275,35280000.0
2008-04-01 15:30:00,1.57275,1.5732,1.5725,1.5732,39980000.0
2008-04-01 15:31:00,1.5732,1.5734,1.5732,1.5732,20040000.0
2008-04-01 15:32:00,1.5732,1.57365,1.5732,1.5736,30180000.0
2008-04-01 15:33:00,1.5736,1.5736,1.5734,1.5734,55760000.0
2008-04-01 15:34:00,1.5734,1.574,1.5734,1.57385,32240000.0
2008-04-01 15:35:00,1.57385,1.5741,1.5738,1.57385,35720000.0
2008-04-01 15:36:00,1.57385,1.574,1.5738,1.574,74980000.0
2008-04-01 15:37:00,1.574,1.57435,1.57395,1.5742,25200000.0
2008-04-01 15:38:00,1.5742,1.5743,1.5741,1.5742,38480000.0
2008-04-01 15:39:00,1.5742,1.5743,1.5741,1.5742,55820000.0
2008-04-01 15:40:00,1.5742,1.5743,1.5741,1.5743,29360000.0
2008-04-01 15:41:00,1.5743,1.5751,1.57425,1.575,34380000.0
2008-04-01 15:42:00,1.575,1.5751,1.5747,1.5747,34780000.0
2008-04-01 15:43:00,1.57475,1.5749,1.5744,1.5746,51240000.0
2008-04-01 15:44:00,1.57465,1.5749,1.57465,1.57475,29340000.0
2008-04-01 15:45:00,1.57475,1.5749,1.57475,1.5748,37300000.0
2008-04-01 15:46:00,1.5748,1.5749,1.5748,1.57485,31740000.0
2008-04-01 15:47:00,1.57485,1.57505,1.5747,1.5747,25400000.0
2008-04-01 15:48:00,1.5747,1.57495,1.5747,1.5748,48420000.0
2008-04-01 15:49:00,1.5748,1.575,1.57475,1.5748,40880000.0
2008-04-01 15:50:00,1.5748,1.57495,1.57465,1.57495,64480000.0
2008-04-01 15:51:00,1.57495,1.5751,1.5749,1.57495,31980000.0
2008-04-01 15:52:00,1.57495,1.57495,1.57465,1.57475,41520000.0
2008-04-01 15:53:00,1.57475,1.57485,1.57455,1.57465,43560000.0
2008-04-01 15:54:00,1.57465,1.5748,1.5745,1.57455,59720000.0
2008-04-01 15:55:00,1.57455,1.5747,1.57455,1.5747,94540000.0
2008-04-01 15:56:00,1.5747,1.5748,1.5746,1.5747,54720000.0
2008-04-01 15:57:00,1.5747,1.5751,1.5747,1.575,42900000.0
2008-04-01 15:58:00,1.575,1.57515,1.57475,1.57475,37020000.0
2008-04-01 15:59:00,1.57475,1.5749,1.5746,1.5748,412900012.0
2008-04-01 16:00:00,1.5748,1.5765,1.5742,1.5763,472040000.0
2008-04-01 16:01:00,1.5763,1.57635,1.57575,1.5758,206979999.0
2008-04-01 16:02:00,1.5758,1.5765,1.5757,1.57595,61820000.0
2008-04-01 16:03:00,1.57595,1.57625,1.5759,1.5762,32460000.0
2008-04-01 16:04:00,1.5762,1.5766,1.5762,1.5765,34540000.0
2008-04-01 16:05:00,1.5765,1.5769,1.5764,1.5767,47720000.0
2008-04-01 16:06:00,1.5767,1.5772,1.5767,1.577,35800000.0
2008-04-01 16:07:00,1.5764,1.57675,1.5761,1.5761,34940000.0
2008-04-01 16:08:00,1.57605,1.57605,1.5755,1.57565,74820000.0
2008-04-01 16:09:00,1.57565,1.57565,1.5755,1.5756,46740000.0
2008-04-01 16:10:00,1.5755,1.5755,1.5748,1.5748,92520000.0
2008-04-01 16:11:00,1.5748,1.5749,1.57465,1.5747,64440000.0
2008-04-01 16:12:00,1.5747,1.57525,1.57465,1.575,42960000.0
2008-04-01 16:13:00,1.5749,1.5751,1.57485,1.5749,31440000.0
2008-04-01 16:14:00,1.5749,1.5749,1.57475,1.57475,54560000.0
2008-04-01 16:15:00,1.57475,1.5748,1.5746,1.5747,68310000.0
2008-04-01 16:16:00,1.57475,1.57475,1.574,1.574,50670000.0
2008-04-01 16:17:00,1.574,1.5741,1.5737,1.574,106260001.0
2008-04-01 16:18:00,1.5741,1.5745,1.574,1.5744,719479997.0
2008-04-01 16:19:00,1.5744,1.57485,1.57435,1.5747,219360000.0
2008-04-01 16:20:00,1.5747,1.5748,1.5745,1.57475,63080000.0
2008-04-01 16:21:00,1.57475,1.5752,1.57475,1.575,357280000.0
2008-04-01 16:22:00,1.575,1.5752,1.5748,1.575,350640000.0
2008-04-01 16:23:00,1.575,1.5754,1.575,1.57525,151260000.0
2008-04-01 16:24:00,1.5753,1.5754,1.57515,1.5754,178040000.0
2008-04-01 16:25:00,1.5754,1.5756,1.57525,1.57555,413760000.0
2008-04-01 16:26:00,1.57555,1.5756,1.5752,1.5754,149360000.0
2008-04-01 16:27:00,1.5754,1.57605,1.5753,1.57545,1053640000.0
2008-04-01 16:28:00,1.57545,1.57575,1.57545,1.5757,1151720001.0
2008-04-01 16:29:00,1.5757,1.576,1.5755,1.57565,1551299997.0
2008-04-01 16:30:00,1.57565,1.5762,1.57565,1.5759,1505739991.0
2008-04-01 16:31:00,1.5759,1.5764,1.5758,1.5764,1557600000.0
2008-04-01 16:32:00,1.5764,1.57675,1.5763,1.5766,1525999992.0
2008-04-01 16:33:00,1.5766,1.5769,1.5765,1.5769,1166679995.0
2008-04-01 16:34:00,1.5769,1.5769,1.5767,1.57675,894960000.0
2008-04-01 16:35:00,1.5768,1.5777,1.57675,1.5771,1118800001.0
2008-04-01 16:36:00,1.5771,1.5773,1.5769,1.5771,882840001.0
2008-04-01 16:37:00,1.5769,1.57715,1.5767,1.577,1036840000.0
2008-04-01 16:38:00,1.5771,1.5776,1.577,1.5775,1011740001.0
2008-04-01 16:39:00,1.5775,1.5779,1.5775,1.57785,659520000.0
2008-04-01 16:40:00,1.57785,1.57785,1.5775,1.57775,935179999.0
2008-04-01 16:41:00,1.57775,1.5784,1.57775,1.5784,1090880000.0
2008-04-01 16:42:00,1.5783,1.5784,1.5781,1.5781,1009660000.0
2008-04-01 16:43:00,1.5781,1.57815,1.57795,1.57805,892500000.0
2008-04-01 16:44:00,1.57805,1.5783,1.5779,1.57825,1436160000.0
2008-04-01 16:45:00,1.57825,1.5788,1.57825,1.5786,1837979992.0
2008-04-01 16:46:00,1.5786,1.5786,1.5783,1.5784,1193039999.0
2008-04-01 16:47:00,1.5784,1.5786,1.57815,1.5782,1505459999.0
2008-04-01 16:48:00,1.5783,1.5785,1.578,1.57825,714800000.0
2008-04-01 16:49:00,1.57825,1.5784,1.57815,1.5784,631000000.0
2008-04-01 16:50:00,1.5784,1.57845,1.5781,1.5781,822920000.0
2008-04-01 16:51:00,1.57815,1.5782,1.5779,1.578,975720000.0
2008-04-01 16:52:00,1.578,1.5781,1.5779,1.57805,484580000.0
2008-04-01 16:53:00,1.5781,1.5784,1.578,1.5782,643340000.0
2008-04-01 16:54:00,1.5782,1.5783,1.578,1.578,1435420000.0
2008-04-01 16:55:00,1.578,1.57805,1.5775,1.5775,1102040000.0
2008-04-01 16:56:00,1.5775,1.5777,1.5773,1.5777,1204540000.0
2008-04-01 16:57:00,1.5777,1.5778,1.57765,1.57775,1459100000.0
2008-04-01 16:58:00,1.57775,1.5778,1.5776,1.5777,1225520000.0
2008-04-01 16:59:00,1.5777,1.5786,1.5776,1.5785,1067619995.0
2008-04-01 17:00:00,1.5786,1.5789,1.5785,1.5786,1342820000.0
2008-04-01 17:01:00,1.5786,1.57935,1.5786,1.5792,1019240000.0
2008-04-01 17:02:00,1.57915,1.5792,1.57845,1.5785,1032500001.0
2008-04-01 17:03:00,1.5785,1.57855,1.5774,1.5781,866700001.0
2008-04-01 17:04:00,1.5781,1.5783,1.57785,1.5782,1252820000.0
2008-04-01 17:05:00,1.5782,1.5795,1.5782,1.5791,514980000.0
2008-04-01 17:06:00,1.5791,1.5793,1.57895,1.579,1100980000.0
2008-04-01 17:07:00,1.57905,1.5791,1.5788,1.5789,539040004.0
2008-04-01 17:08:00,1.5789,1.579,1.57845,1.5785,854160000.0
2008-04-01 17:09:00,1.5785,1.5787,1.57845,1.5786,1109000000.0
2008-04-01 17:10:00,1.5786,1.5789,1.5786,1.5789,479060000.0
2008-04-01 17:11:00,1.5789,1.5789,1.5787,1.5787,1468260000.0
2008-04-01 17:12:00,1.5787,1.5787,1.5785,1.5786,1063600000.0
2008-04-01 17:13:00,1.5786,1.5786,1.5785,1.5786,1378400000.0
2008-04-01 17:14:00,1.57865,1.5787,1.5783,1.5785,1301140001.0
2008-04-01 17:15:00,1.5785,1.5787,1.5782,1.5783,805760000.0
2008-04-01 17:16:00,1.5783,1.57845,1.5781,1.5782,1274140001.0
2008-04-01 17:17:00,1.5782,1.5784,1.578,1.57835,853740000.0
2008-04-01 17:18:00,1.57835,1.57845,1.5781,1.5783,941420000.0
2008-04-01 17:19:00,1.5783,1.5784,1.5777,1.5777,1171719999.0
2008-04-01 17:20:00,1.5777,1.5778,1.5775,1.5776,1214100001.0
2008-04-01 17:21:00,1.5776,1.5779,1.5776,1.5777,927140000.0
2008-04-01 17:22:00,1.5777,1.5779,1.5776,1.5776,832060000.0
2008-04-01 17:23:00,1.5776,1.5779,1.5776,1.57775,1740180000.0
2008-04-01 17:24:00,1.57775,1.5778,1.5777,1.57775,447520000.0
2008-04-01 17:25:00,1.57775,1.57785,1.5777,1.5778,1301140000.0
2008-04-01 17:26:00,1.5778,1.57795,1.57775,1.57795,941660000.0
2008-04-01 17:27:00,1.57795,1.5781,1.57795,1.5781,405660000.0
2008-04-01 17:28:00,1.57815,1.5782,1.57775,1.5778,570140000.0
2008-04-01 17:29:00,1.5778,1.5779,1.57755,1.57775,323160000.0
2008-04-01 17:30:00,1.57775,1.5779,1.5777,1.5778,1173140001.0
2008-04-01 17:31:00,1.5778,1.57785,1.5777,1.5777,1620080000.0
2008-04-01 17:32:00,1.5777,1.5778,1.5777,1.5777,1617640000.0
2008-04-01 17:33:00,1.5777,1.5781,1.5777,1.5781,1256840000.0
2008-04-01 17:34:00,1.5781,1.5781,1.578,1.5781,997400000.0
2008-04-01 17:35:00,1.5781,1.5783,1.578,1.5782,1229520000.0
2008-04-01 17:36:00,1.5782,1.5782,1.57805,1.57805,964720000.0
2008-04-01 17:37:00,1.57805,1.5781,1.578,1.5781,1063120000.0
2008-04-01 17:38:00,1.5781,1.5781,1.5779,1.578,822620000.0
2008-04-01 17:39:00,1.578,1.578,1.57795,1.578,855700000.0
2008-04-01 17:40:00,1.578,1.578,1.5777,1.5778,919919999.0
2008-04-01 17:41:00,1.5778,1.578,1.5777,1.5777,671320000.0
2008-04-01 17:42:00,1.5777,1.5777,1.5776,1.57765,594160000.0
2008-04-01 17:43:00,1.57765,1.5777,1.5776,1.57765,30000000.0
2008-04-01 17:44:00,1.57765,1.5777,1.5775,1.5776,296960000.0
2008-04-01 17:45:00,1.5776,1.5777,1.5773,1.5773,195399998.0
2008-04-01 17:46:00,1.57725,1.57775,1.57725,1.57775,292380000.0
2008-04-01 17:47:00,1.57775,1.5779,1.5776,1.5777,393580000.0
2008-04-01 17:48:00,1.5777,1.57805,1.5777,1.5777,244800000.0
2008-04-01 17:49:00,1.5777,1.5781,1.5777,1.57795,717540000.0
2008-04-01 17:50:00,1.578,1.57825,1.57795,1.5782,116160000.0
2008-04-01 17:51:00,1.5782,1.5783,1.57815,1.5783,256280000.0
2008-04-01 17:52:00,1.5783,1.5784,1.5781,1.5782,672900000.0
2008-04-01 17:53:00,1.5782,1.57825,1.5779,1.5782,1235220000.0
2008-04-01 17:54:00,1.5782,1.5782,1.57815,1.5782,890700000.0
2008-04-01 17:55:00,1.5782,1.5783,1.57815,1.5783,1183640000.0
2008-04-01 17:56:00,1.5783,1.5783,1.5781,1.5781,1308440000.0
2008-04-01 17:57:00,1.5781,1.5783,1.5781,1.5782,1438160000.0
2008-04-01 17:58:00,1.5782,1.5783,1.5781,1.5782,1589760000.0
2008-04-01 17:59:00,1.5782,1.5784,1.5782,1.5783,1245800000.0
2008-04-01 18:00:00,1.5783,1.5783,1.5782,1.5782,1134080000.0
2008-04-01 18:01:00,1.5782,1.5782,1.57775,1.57775,822720000.0
2008-04-01 18:02:00,1.57775,1.578,1.5777,1.5779,821920000.0
2008-04-01 18:03:00,1.5779,1.578,1.5777,1.57785,793520000.0
2008-04-01 18:04:00,1.5778,1.578,1.5777,1.5778,656680000.0
2008-04-01 18:05:00,1.5778,1.578,1.57765,1.578,847900000.0
2008-04-01 18:06:00,1.578,1.578,1.5778,1.5778,847000000.0
2008-04-01 18:07:00,1.5778,1.578,1.5775,1.5779,897459998.0
2008-04-01 18:08:00,1.5779,1.578,1.5779,1.57795,1108840000.0
2008-04-01 18:09:00,1.57795,1.5782,1.57795,1.5782,163600000.0
2008-04-01 18:10:00,1.5782,1.5785,1.5781,1.5785,337680000.0
2008-04-01 18:11:00,1.5785,1.57855,1.5784,1.57855,39840000.0
2008-04-01 18:12:00,1.57855,1.5788,1.5785,1.5788,280580000.0
2008-04-01 18:13:00,1.5788,1.579,1.5788,1.579,717880000.0
2008-04-01 18:14:00,1.579,1.5792,1.579,1.5791,882700000.0
2008-04-01 18:15:00,1.57905,1.5798,1.579,1.5792,749400000.0
2008-04-01 18:16:00,1.5792,1.5792,1.5789,1.5792,746980000.0
2008-04-01 18:17:00,1.579,1.57905,1.5788,1.57905,375740000.0
2008-04-01 18:18:00,1.57905,1.5792,1.5788,1.5788,1262879999.0
2008-04-01 18:19:00,1.5788,1.579,1.5788,1.579,1467020000.0
2008-04-01 18:20:00,1.579,1.5791,1.5789,1.5789,975480001.0
2008-04-01 18:21:00,1.5789,1.57915,1.5788,1.57885,805480000.0
2008-04-01 18:22:00,1.57885,1.5792,1.57885,1.579,705020000.0
2008-04-01 18:23:00,1.579,1.5791,1.57885,1.57895,232860000.0
2008-04-01 18:24:00,1.57895,1.57905,1.5789,1.5789,258320000.0
2008-04-01 18:25:00,1.5789,1.5789,1.5788,1.5788,1071260000.0
2008-04-01 18:26:00,1.5788,1.5789,1.57875,1.5788,1081080000.0
2008-04-01 18:27:00,1.5788,1.5788,1.5786,1.5786,284860000.0
2008-04-01 18:28:00,1.5786,1.5786,1.5785,1.5786,336520000.0
2008-04-01 18:29:00,1.5786,1.5786,1.5785,1.5786,1039780000.0
2008-04-01 18:30:00,1.5786,1.5787,1.5786,1.5786,1166180000.0
2008-04-01 18:31:00,1.5786,1.5788,1.5785,1.5787,970200000.0
2008-04-01 18:32:00,1.57875,1.57875,1.5786,1.57865,271180000.0
2008-04-01 18:33:00,1.5786,1.57865,1.57845,1.57855,144540000.0
2008-04-01 18:34:00,1.57855,1.57865,1.5782,1.57825,676660000.0
2008-04-01 18:35:00,1.57825,1.5783,1.57805,1.57805,293400000.0
2008-04-01 18:36:00,1.57805,1.57825,1.57805,1.5781,506920000.0
2008-04-01 18:37:00,1.5781,1.5782,1.57805,1.5781,903180000.0
2008-04-01 18:38:00,1.5781,1.5786,1.578,1.5785,723520000.0
2008-04-01 18:39:00,1.5785,1.5785,1.5782,1.57845,523440000.0
2008-04-01 18:40:00,1.57845,1.5785,1.5783,1.5784,539900000.0
2008-04-01 18:41:00,1.5784,1.5785,1.5783,1.5785,1191300000.0
2008-04-01 18:42:00,1.5785,1.5787,1.57845,1.5787,210060000.0
2008-04-01 18:43:00,1.57865,1.5787,1.5786,1.5786,661880000.0
2008-04-01 18:44:00,1.5786,1.5786,1.5783,1.5783,347740000.0
2008-04-01 18:45:00,1.5783,1.5783,1.5781,1.5782,457440000.0
2008-04-01 18:46:00,1.5782,1.5783,1.5781,1.5782,471820000.0
2008-04-01 18:47:00,1.5782,1.57845,1.57815,1.57845,565780000.0
2008-04-01 18:48:00,1.57845,1.57845,1.578,1.5781,1601200000.0
2008-04-01 18:49:00,1.5781,1.5783,1.57805,1.5783,381620000.0
2008-04-01 18:50:00,1.5783,1.5783,1.57815,1.57825,853400000.0
2008-04-01 18:51:00,1.57825,1.57865,1.57825,1.5786,410840000.0
2008-04-01 18:52:00,1.5786,1.5786,1.57835,1.57845,1438759999.0
2008-04-01 18:53:00,1.57845,1.57845,1.57845,1.57845,177680000.0
2008-04-01 18:54:00,1.57845,1.57845,1.57815,1.57825,386300000.0
2008-04-01 18:55:00,1.57825,1.5783,1.57825,1.57825,171040000.0
2008-04-01 18:56:00,1.57825,1.57845,1.57825,1.57845,157920000.0
2008-04-01 18:57:00,1.57845,1.5787,1.57825,1.5785,377560000.0
2008-04-01 18:58:00,1.5785,1.5786,1.5784,1.5784,142880000.0
2008-04-01 18:59:00,1.5784,1.57845,1.57825,1.5783,487620000.0
2008-04-01 19:00:00,1.5783,1.5784,1.5779,1.578,721679999.0
2008-04-01 19:01:00,1.578,1.57805,1.5779,1.5779,878159996.0
2008-04-01 19:02:00,1.5779,1.57825,1.5778,1.5782,858960000.0
2008-04-01 19:03:00,1.5782,1.5783,1.57815,1.57825,665140000.0
2008-04-01 19:04:00,1.57825,1.5783,1.578,1.578,1367819999.0
2008-04-01 19:05:00,1.578,1.5781,1.57795,1.5781,1296939998.0
2008-04-01 19:06:00,1.5781,1.57825,1.578,1.5781,1062660000.0
2008-04-01 19:07:00,1.57805,1.57825,1.57805,1.57825,405060000.0
2008-04-01 19:08:00,1.5782,1.5783,1.5781,1.5781,522640000.0
2008-04-01 19:09:00,1.5781,1.5782,1.5781,1.57815,569480000.0
2008-04-01 19:10:00,1.57815,1.57815,1.57795,1.578,755500000.0
2008-04-01 19:11:00,1.57795,1.578,1.57765,1.5777,150880000.0
2008-04-01 19:12:00,1.5777,1.5779,1.5777,1.5779,139260000.0
2008-04-01 19:13:00,1.5779,1.5779,1.5778,1.5779,221839999.0
2008-04-01 19:14:00,1.5779,1.5779,1.57765,1.5778,682359998.0
2008-04-01 19:15:00,1.5778,1.5779,1.5777,1.5778,443020000.0
2008-04-01 19:16:00,1.5778,1.57795,1.5777,1.5778,433780000.0
2008-04-01 19:17:00,1.5778,1.5778,1.57765,1.57775,98560001.0
2008-04-01 19:18:00,1.57775,1.5778,1.57775,1.5778,17520000.0
2008-04-01 19:19:00,1.5778,1.5778,1.57775,1.5778,36160000.0
2008-04-01 19:20:00,1.5778,1.5779,1.5778,1.57785,209060000.0
2008-04-01 19:21:00,1.57785,1.5787,1.57785,1.57835,400120000.0
2008-04-01 19:22:00,1.57835,1.5784,1.5783,1.57835,508640000.0
2008-04-01 19:23:00,1.57835,1.5784,1.57835,1.5784,492720000.0
2008-04-01 19:24:00,1.5784,1.5786,1.57825,1.5785,457780000.0
2008-04-01 19:25:00,1.5785,1.57865,1.5785,1.5786,562640000.0
2008-04-01 19:26:00,1.5786,1.5787,1.5786,1.5786,611140000.0
2008-04-01 19:27:00,1.5786,1.57885,1.5785,1.5786,478100000.0
2008-04-01 19:28:00,1.5785,1.5786,1.5785,1.5786,495200000.0
2008-04-01 19:29:00,1.5786,1.5786,1.5783,1.5783,75520000.0
2008-04-01 19:30:00,1.5783,1.5784,1.57825,1.5783,165200000.0
2008-04-01 19:31:00,1.5783,1.57835,1.5782,1.5782,772280000.0
2008-04-01 19:32:00,1.5782,1.5783,1.5782,1.5782,1241180000.0
2008-04-01 19:33:00,1.5782,1.57825,1.5781,1.5781,1080240000.0
2008-04-01 19:34:00,1.5781,1.5782,1.5781,1.5782,943860000.0
2008-04-01 19:35:00,1.5782,1.5782,1.5782,1.5782,1417500000.0
2008-04-01 19:36:00,1.5782,1.5785,1.5782,1.5783,1064020000.0
2008-04-01 19:37:00,1.5783,1.5785,1.5783,1.5785,465700000.0
2008-04-01 19:38:00,1.5785,1.5788,1.5785,1.5788,627160000.0
2008-04-01 19:39:00,1.5788,1.5789,1.57865,1.5787,576480000.0
2008-04-01 19:40:00,1.5787,1.5788,1.5786,1.5786,541600000.0
2008-04-01 19:41:00,1.5786,1.5787,1.5786,1.5786,868500000.0
2008-04-01 19:42:00,1.5786,1.5788,1.5786,1.5788,664100000.0
2008-04-01 19:43:00,1.5788,1.5788,1.57865,1.5787,512400000.0
2008-04-01 19:44:00,1.5787,1.5788,1.57855,1.5786,147980000.0
2008-04-01 19:45:00,1.5786,1.57875,1.57845,1.5787,266540000.0
2008-04-01 19:46:00,1.5787,1.5789,1.5787,1.5788,838380000.0
2008-04-01 19:47:00,1.5788,1.5788,1.5786,1.5787,664140000.0
2008-04-01 19:48:00,1.5787,1.5787,1.5786,1.5787,599880000.0
2008-04-01 19:49:00,1.5787,1.57885,1.5787,1.5787,703700000.0
2008-04-01 19:50:00,1.5787,1.57885,1.5787,1.5788,604400000.0
2008-04-01 19:51:00,1.5788,1.5788,1.5787,1.5787,694700000.0
2008-04-01 19:52:00,1.5787,1.5788,1.5787,1.5787,539480000.0
2008-04-01 19:53:00,1.5787,1.5787,1.57865,1.57865,182800000.0
2008-04-01 19:54:00,1.57865,1.5787,1.5786,1.57865,23840000.0
2008-04-01 19:55:00,1.57865,1.5788,1.5786,1.5787,365680000.0
2008-04-01 19:56:00,1.5787,1.5788,1.57865,1.5787,658040000.0
2008-04-01 19:57:00,1.5787,1.5789,1.5787,1.5788,1092980000.0
2008-04-01 19:58:00,1.5788,1.5791,1.57865,1.57875,792620000.0
2008-04-01 19:59:00,1.57875,1.5791,1.57875,1.5791,276800000.0
2008-04-01 20:00:00,1.5791,1.5791,1.579,1.579,258800000.0
2008-04-01 20:01:00,1.579,1.5791,1.5789,1.5789,1876200000.0
2008-04-01 20:02:00,1.5789,1.5791,1.57885,1.57885,1068019999.0
2008-04-01 20:03:00,1.57885,1.57885,1.57855,1.5788,464500000.0
2008-04-01 20:04:00,1.5788,1.5789,1.57875,1.5789,344640000.0
2008-04-01 20:05:00,1.5789,1.5789,1.5789,1.5789,568800000.0
2008-04-01 20:06:00,1.5789,1.579,1.5788,1.5788,878400000.0
2008-04-01 20:07:00,1.5788,1.5789,1.5788,1.5788,932800000.0
2008-04-01 20:08:00,1.5788,1.5788,1.5788,1.5788,1568800000.0
2008-04-01 20:09:00,1.5788,1.5788,1.5786,1.5786,539559997.0
2008-04-01 20:10:00,1.5786,1.5787,1.5785,1.5787,1846879991.0
2008-04-01 20:11:00,1.5787,1.5789,1.5786,1.5789,652159999.0
2008-04-01 20:12:00,1.5789,1.5789,1.5787,1.5788,1130399991.0
2008-04-01 20:13:00,1.5788,1.5788,1.5788,1.5788,546400000.0
2008-04-01 20:14:00,1.5787,1.5788,1.5787,1.5787,823939977.0
2008-04-01 20:16:00,1.5787,1.5787,1.5785,1.5785,823939977.0
2008-04-01 20:17:00,1.5785,1.5786,1.5785,1.5786,1424959995.0
2008-04-01 20:18:00,1.5785,1.5787,1.5784,1.5787,1424959995.0
2008-04-01 20:19:00,1.5786,1.5787,1.5786,1.5787,1424959995.0
2008-04-01 20:20:00,1.5786,1.5789,1.5786,1.5789,1424959995.0
2008-04-01 20:21:00,1.5789,1.579,1.5788,1.5788,1651100000.0
2008-04-01 20:22:00,1.5788,1.5789,1.5787,1.5788,640760000.0
2008-04-01 20:23:00,1.5788,1.5793,1.5788,1.5791,990400000.0
2008-04-01 20:24:00,1.5791,1.5791,1.579,1.579,476600000.0
2008-04-01 20:25:00,1.579,1.579,1.579,1.579,525600000.0
2008-04-01 20:26:00,1.579,1.5791,1.579,1.579,560000000.0
2008-04-01 20:27:00,1.579,1.5792,1.5789,1.5792,647200000.0
2008-04-01 20:28:00,1.5792,1.5792,1.5788,1.5789,1611439999.0
2008-04-01 20:29:00,1.5789,1.5791,1.5788,1.579,2034079996.0
2008-04-01 20:30:00,1.579,1.579,1.5788,1.5788,1577360000.0
2008-04-01 20:31:00,1.5788,1.5789,1.5788,1.5789,1166559996.0
2008-04-01 20:32:00,1.5789,1.579,1.5785,1.5785,1670879985.0
2008-04-01 20:33:00,1.5785,1.5786,1.5785,1.5786,1170860000.0
2008-04-01 20:34:00,1.5786,1.5787,1.5785,1.5786,1170860000.0
2008-04-01 20:35:00,1.5787,1.5789,1.5785,1.5788,640000000.0
2008-04-01 20:36:00,1.5788,1.5788,1.5787,1.5787,782400000.0
2008-04-01 20:37:00,1.5787,1.5789,1.5787,1.5789,942400000.0
2008-04-01 20:38:00,1.5789,1.5794,1.5789,1.5794,1159080000.0
2008-04-01 20:39:00,1.5794,1.5798,1.57925,1.5795,1322639990.0
2008-04-01 20:40:00,1.5795,1.5796,1.5792,1.5792,1086159997.0
2008-04-01 20:41:00,1.5791,1.5792,1.5789,1.579,800919998.0
2008-04-01 20:42:00,1.579,1.579,1.57875,1.5788,744400000.0
2008-04-01 20:43:00,1.5788,1.5791,1.5788,1.579,896500000.0
2008-04-01 20:44:00,1.579,1.5795,1.5789,1.5795,1121060000.0
2008-04-01 20:45:00,1.5795,1.5795,1.5791,1.5791,639200000.0
2008-04-01 20:46:00,1.5791,1.5792,1.5789,1.5789,799300000.0
2008-04-01 20:47:00,1.5789,1.5789,1.5786,1.5787,1974259983.0
2008-04-01 20:48:00,1.5787,1.5795,1.5786,1.5795,760879994.0
2008-04-01 20:49:00,1.5796,1.58,1.57955,1.5798,820160000.0
2008-04-01 20:50:00,1.5798,1.5801,1.5797,1.58,1111160000.0
2008-04-01 20:51:00,1.58,1.58,1.5796,1.5796,699279999.0
2008-04-01 20:52:00,1.5796,1.58,1.5796,1.58,1031160000.0
2008-04-01 20:53:00,1.58,1.5809,1.5799,1.5808,1042459999.0
2008-04-01 20:54:00,1.5808,1.581,1.5802,1.5807,1186640000.0
2008-04-01 20:55:00,1.5807,1.5807,1.5802,1.5803,1689060000.0
2008-04-01 20:56:00,1.5803,1.5803,1.5797,1.5799,683060000.0
2008-04-01 20:57:00,1.5799,1.5802,1.5798,1.5801,789120000.0
2008-04-01 20:58:00,1.5801,1.5801,1.5797,1.5798,1238519999.0
2008-04-01 20:59:00,1.5798,1.58,1.5798,1.58,1418760000.0
2008-04-01 21:00:00,1.58,1.58005,1.5799,1.58,848439979.0
2008-04-01 21:01:00,1.58,1.58,1.5797,1.5797,391639999.0
2008-04-01 21:02:00,1.5797,1.5798,1.57965,1.5798,18720000.0
2008-04-01 21:03:00,1.5798,1.5798,1.5796,1.5796,87520000.0
2008-04-01 21:04:00,1.5796,1.5801,1.5796,1.5801,279500000.0
2008-04-01 21:05:00,1.5801,1.58035,1.5801,1.58035,621640000.0
2008-04-01 21:06:00,1.58035,1.5805,1.58035,1.58035,372640000.0
2008-04-01 21:07:00,1.58035,1.58035,1.5803,1.58035,235180000.0
2008-04-01 21:08:00,1.58035,1.58035,1.58035,1.58035,17440000.0
2008-04-01 21:09:00,1.58035,1.58075,1.58035,1.58075,106500000.0
2008-04-01 21:10:00,1.58075,1.58075,1.5805,1.5805,177779996.0
2008-04-01 21:11:00,1.5805,1.5807,1.58045,1.5807,166440001.0
2008-04-01 21:12:00,1.5807,1.5807,1.5806,1.5806,913700001.0
2008-04-01 21:13:00,1.5806,1.5806,1.5805,1.5805,30960000.0
2008-04-01 21:14:00,1.5805,1.581,1.5805,1.581,703640000.0
2008-04-01 21:15:00,1.581,1.5811,1.5809,1.5809,928260000.0
2008-04-01 21:16:00,1.5809,1.5809,1.5808,1.5809,1704779956.0
2008-04-01 21:17:00,1.5809,1.58095,1.58,1.5804,334960005.0
2008-04-01 21:18:00,1.5804,1.5804,1.58025,1.58025,20720000.0
2008-04-01 21:19:00,1.58025,1.5803,1.5801,1.5802,374500000.0
2008-04-01 21:20:00,1.5802,1.58035,1.58015,1.5802,471360000.0
2008-04-01 21:21:00,1.5802,1.5803,1.58,1.5801,672240000.0
2008-04-01 21:22:00,1.5799,1.5807,1.5799,1.5806,201920000.0
2008-04-01 21:23:00,1.5806,1.5808,1.5805,1.5807,779580000.0
2008-04-01 21:24:00,1.58065,1.581,1.5805,1.5808,469920000.0
2008-04-01 21:25:00,1.5808,1.5808,1.5803,1.58075,193960000.0
2008-04-01 21:26:00,1.58075,1.5809,1.5805,1.5805,312740000.0
2008-04-01 21:27:00,1.5805,1.58055,1.58015,1.58015,425440000.0
2008-04-01 21:28:00,1.58015,1.58045,1.5799,1.58025,193340000.0
2008-04-01 21:29:00,1.58025,1.5806,1.58025,1.58035,477140000.0
2008-04-01 21:30:00,1.58035,1.58045,1.5803,1.5803,167680000.0
2008-04-01 21:31:00,1.5803,1.58035,1.5802,1.58035,609200000.0
2008-04-01 21:32:00,1.58035,1.5804,1.58035,1.5804,1680760000.0
2008-04-01 21:33:00,1.5804,1.5805,1.5804,1.5804,935560000.0
2008-04-01 21:34:00,1.5804,1.5804,1.58005,1.5801,861960000.0
2008-04-01 21:35:00,1.5801,1.5801,1.5796,1.5797,894779999.0
2008-04-01 21:36:00,1.5797,1.57985,1.5797,1.57985,498560000.0
2008-04-01 21:37:00,1.57985,1.58,1.57985,1.5799,340780000.0
2008-04-01 21:38:00,1.5799,1.5799,1.5799,1.5799,306600000.0
2008-04-01 21:39:00,1.5799,1.5799,1.5798,1.5799,379700000.0
2008-04-01 21:40:00,1.5799,1.58,1.5799,1.5799,713480001.0
2008-04-01 21:41:00,1.5799,1.58045,1.5799,1.58045,429780000.0
2008-04-01 21:42:00,1.58045,1.5806,1.58035,1.5806,403240000.0
2008-04-01 21:43:00,1.5806,1.5808,1.5804,1.58055,703400000.0
2008-04-01 21:44:00,1.58055,1.5809,1.58055,1.5809,698440000.0
2008-04-01 21:45:00,1.5809,1.5809,1.5807,1.5807,1720700000.0
2008-04-01 21:46:00,1.5807,1.5809,1.58035,1.5804,591960001.0
2008-04-01 21:47:00,1.5804,1.5807,1.58035,1.5805,1789520033.0
2008-04-01 21:48:00,1.5805,1.5806,1.58045,1.5806,1396200000.0
2008-04-01 21:49:00,1.5808,1.5808,1.5806,1.5807,694740002.0
2008-04-01 21:50:00,1.5807,1.5807,1.58025,1.58035,694740002.0
2008-04-01 21:51:00,1.58035,1.5807,1.5803,1.5807,762020001.0
2008-04-01 21:52:00,1.5807,1.5807,1.5806,1.5807,1290460000.0
2008-04-01 21:53:00,1.5807,1.5812,1.58065,1.581,574640000.0
2008-04-01 21:54:00,1.581,1.58115,1.5806,1.5806,447260011.0
2008-04-01 21:55:00,1.58055,1.5807,1.5805,1.5807,577300000.0
2008-04-01 21:56:00,1.5807,1.5808,1.5806,1.58065,760440000.0
2008-04-01 21:57:00,1.58065,1.58125,1.58065,1.5811,471260000.0
2008-04-01 21:58:00,1.5811,1.5812,1.581,1.5811,329379998.0
2008-04-01 21:59:00,1.5811,1.58135,1.581,1.5812,322180000.0
2008-04-01 22:00:00,1.5812,1.5812,1.581,1.58115,102880001.0
2008-04-01 22:01:00,1.58115,1.58115,1.5809,1.58105,166000000.0
2008-04-01 22:02:00,1.58105,1.58105,1.58095,1.581,19360000.0
2008-04-01 22:03:00,1.581,1.58105,1.5809,1.581,51680000.0
2008-04-01 22:04:00,1.581,1.5811,1.58095,1.5811,119880000.0
2008-04-01 22:05:00,1.5811,1.58115,1.581,1.581,35060000.0
2008-04-01 22:06:00,1.581,1.581,1.581,1.581,46560000.0
2008-04-01 22:07:00,1.581,1.5811,1.581,1.581,304940000.0
2008-04-01 22:08:00,1.581,1.581,1.58065,1.5807,684840000.0
2008-04-01 22:09:00,1.5807,1.58105,1.5807,1.58095,925740000.0
2008-04-01 22:10:00,1.58095,1.581,1.5809,1.5809,107360000.0
2008-04-01 22:11:00,1.5809,1.5809,1.58085,1.5809,639200000.0
2008-04-01 22:12:00,1.5809,1.58115,1.5809,1.581,428640001.0
2008-04-01 22:13:00,1.581,1.5811,1.581,1.5811,456480000.0
2008-04-01 22:14:00,1.5811,1.58115,1.58045,1.58085,613060000.0
2008-04-01 22:15:00,1.5809,1.5809,1.58075,1.58085,75360000.0
2008-04-01 22:16:00,1.58085,1.58085,1.5806,1.58065,737820000.0
2008-04-01 22:17:00,1.58065,1.58065,1.5801,1.5803,1937440000.0
2008-04-01 22:18:00,1.5803,1.5804,1.5803,1.58035,335740000.0
2008-04-01 22:19:00,1.58035,1.58065,1.58035,1.58065,29760000.0
2008-04-01 22:20:00,1.58065,1.5807,1.5806,1.58065,119680000.0
2008-04-01 22:21:00,1.58065,1.58075,1.58035,1.5806,331940000.0
2008-04-01 22:22:00,1.5806,1.5806,1.5803,1.5804,647560000.0
2008-04-01 22:23:00,1.5804,1.58055,1.5803,1.58045,441600000.0
2008-04-01 22:24:00,1.58045,1.58055,1.58045,1.58055,17600000.0
2008-04-01 22:25:00,1.58055,1.58055,1.58,1.5802,32240000.0
2008-04-01 22:26:00,1.5802,1.58025,1.5802,1.58025,1112619987.0
2008-04-01 22:27:00,1.58025,1.58025,1.58025,1.58025,17680000.0
2008-04-01 22:28:00,1.58025,1.58025,1.5802,1.58025,37360000.0
2008-04-01 22:29:00,1.58025,1.5803,1.58025,1.5803,144320000.0
2008-04-01 22:30:00,1.5803,1.5803,1.58025,1.58025,349120000.0
2008-04-01 22:31:00,1.58025,1.5803,1.5802,1.5802,24320000.0
2008-04-01 22:32:00,1.5802,1.58025,1.5802,1.58025,28560000.0
2008-04-01 22:33:00,1.58025,1.58025,1.5801,1.5802,431960000.0
2008-04-01 22:34:00,1.5802,1.58025,1.5798,1.5798,1489320001.0
2008-04-01 22:35:00,1.5798,1.58005,1.5796,1.58005,606860000.0
2008-04-01 22:36:00,1.58005,1.5802,1.58,1.5801,209260000.0
2008-04-01 22:37:00,1.58005,1.5801,1.58005,1.5801,277680000.0
2008-04-01 22:38:00,1.5801,1.5801,1.57985,1.57985,277520000.0
2008-04-01 22:39:00,1.57985,1.58,1.57985,1.57995,101600000.0
2008-04-01 22:40:00,1.57995,1.5801,1.5799,1.5799,226480000.0
2008-04-01 22:41:00,1.5799,1.57995,1.5798,1.57995,279500000.0
2008-04-01 22:42:00,1.57995,1.57995,1.57995,1.57995,17200000.0
2008-04-01 22:43:00,1.57995,1.58,1.57995,1.57995,100400000.0
2008-04-01 22:44:00,1.57995,1.58,1.57995,1.57995,48080000.0
2008-04-01 22:45:00,1.57995,1.5802,1.57995,1.57995,504200000.0
2008-04-01 22:46:00,1.57995,1.5808,1.5799,1.5808,1157560000.0
2008-04-01 22:47:00,1.5807,1.5807,1.58045,1.58055,837419999.0
2008-04-01 22:48:00,1.58055,1.5806,1.5803,1.5806,697600000.0
2008-04-01 22:49:00,1.5806,1.58065,1.5802,1.5804,235020000.0
2008-04-01 22:50:00,1.5804,1.5804,1.5804,1.5804,230320000.0
2008-04-01 22:51:00,1.5804,1.5804,1.5804,1.5804,17840000.0
2008-04-01 22:52:00,1.5804,1.5804,1.5803,1.5804,25760000.0
2008-04-01 22:53:00,1.5804,1.5804,1.58035,1.5804,111760000.0
2008-04-01 22:54:00,1.5804,1.5804,1.5802,1.58025,112740000.0
2008-04-01 22:55:00,1.58025,1.58025,1.5799,1.5799,1201660000.0
2008-04-01 22:56:00,1.5799,1.58,1.5799,1.58,1396800000.0
2008-04-01 22:57:00,1.58,1.5807,1.58,1.5807,1584000000.0
2008-04-01 22:58:00,1.5807,1.5808,1.5805,1.5807,646400000.0
2008-04-01 22:59:00,1.5807,1.5807,1.5799,1.5804,721860000.0
2008-04-01 23:00:00,1.5807,1.5809,1.5807,1.5808,624000000.0
2008-04-01 23:01:00,1.5809,1.5809,1.5808,1.5809,624000000.0
2008-04-01 23:02:00,1.5806,1.5806,1.5805,1.5805,624000000.0
2008-04-01 23:03:00,1.5805,1.5808,1.5804,1.5808,820000000.0
2008-04-01 23:04:00,1.5808,1.581,1.5808,1.581,860000000.0
2008-04-01 23:05:00,1.581,1.581,1.5809,1.581,840080000.0
2008-04-01 23:06:00,1.581,1.581,1.5806,1.58065,602920000.0
2008-04-01 23:07:00,1.58065,1.58095,1.58018,1.58048,733380000.0
2008-04-01 23:08:00,1.5804,1.5808,1.58005,1.5808,735200000.0
2008-04-01 23:09:00,1.5808,1.58125,1.5808,1.58115,112640000.0
2008-04-01 23:10:00,1.58115,1.58115,1.58015,1.5811,645600000.0
2008-04-01 23:11:00,1.5811,1.58115,1.5804,1.5805,381440000.0
2008-04-01 23:12:00,1.5805,1.5808,1.5804,1.5807,100880000.0
2008-04-01 23:13:00,1.5807,1.5807,1.5805,1.5805,220960000.0
2008-04-01 23:14:00,1.5805,1.58055,1.5805,1.58055,17120000.0
2008-04-01 23:15:00,1.58055,1.5806,1.58055,1.58055,48640000.0
2008-04-01 23:16:00,1.58055,1.58055,1.58055,1.58055,17440000.0
2008-04-01 23:17:00,1.58055,1.58055,1.5805,1.58055,21060000.0
2008-04-01 23:18:00,1.58055,1.58055,1.58045,1.5805,249600000.0
2008-04-01 23:19:00,1.5805,1.5805,1.5805,1.5805,121640000.0
2008-04-01 23:20:00,1.5805,1.5805,1.5805,1.5805,402980000.0
2008-04-01 23:21:00,1.5805,1.5805,1.5805,1.5805,906100000.0
2008-04-01 23:22:00,1.5805,1.5805,1.5805,1.5805,892100000.0
2008-04-01 23:23:00,1.5805,1.5805,1.5805,1.5805,880000000.0
2008-04-01 23:24:00,1.5805,1.5808,1.5805,1.5805,761280000.0
2008-04-01 23:25:00,1.5805,1.5805,1.5802,1.5802,488060000.0
2008-04-01 23:26:00,1.5802,1.5805,1.5793,1.5801,638400000.0
2008-04-01 23:27:00,1.58015,1.5802,1.5798,1.5802,884000000.0
2008-04-01 23:28:00,1.5802,1.5803,1.58005,1.5802,860560000.0
2008-04-01 23:29:00,1.5802,1.5804,1.5802,1.5802,884800000.0
2008-04-01 23:30:00,1.5802,1.58045,1.5802,1.58045,766240000.0
2008-04-01 23:31:00,1.58045,1.58045,1.5797,1.5797,597760000.0
2008-04-01 23:32:00,1.5797,1.58038,1.5797,1.58025,876800000.0
2008-04-01 23:33:00,1.58015,1.5805,1.5799,1.5803,726960000.0
2008-04-01 23:34:00,1.58045,1.58053,1.5798,1.5802,821200000.0
2008-04-01 23:35:00,1.58022,1.58025,1.5792,1.57995,876800000.0
2008-04-01 23:36:00,1.57985,1.58025,1.5795,1.58022,864080000.0
2008-04-01 23:37:00,1.58025,1.58037,1.5795,1.5801,171920000.0
2008-04-01 23:38:00,1.5801,1.5801,1.5801,1.5801,17600000.0
2008-04-01 23:39:00,1.5801,1.5801,1.5801,1.5801,17680000.0
2008-04-01 23:40:00,1.5801,1.5801,1.5801,1.5801,17440000.0
2008-04-01 23:41:00,1.5801,1.5801,1.5801,1.5801,87920000.0
2008-04-01 23:42:00,1.5801,1.5802,1.5801,1.5802,814740000.0
2008-04-01 23:43:00,1.5802,1.5802,1.5801,1.5801,904000000.0
2008-04-01 23:44:00,1.5801,1.5802,1.5801,1.5801,880080000.0
2008-04-01 23:45:00,1.5801,1.5802,1.5801,1.5801,888000000.0
2008-04-01 23:46:00,1.5801,1.5801,1.57995,1.58,776800000.0
2008-04-01 23:47:00,1.58,1.58,1.58,1.58,900000000.0
2008-04-01 23:48:00,1.58,1.5801,1.58,1.58,892160000.0
2008-04-01 23:49:00,1.58,1.58,1.58,1.58,900000000.0
2008-04-01 23:50:00,1.58,1.58,1.58,1.58,162800000.0
2008-04-01 23:51:00,1.58,1.58055,1.58,1.58,49200000.0
2008-04-01 23:52:00,1.58,1.5809,1.5797,1.5805,755360000.0
2008-04-01 23:53:00,1.5805,1.5805,1.5804,1.5804,888000000.0
2008-04-01 23:54:00,1.5804,1.5805,1.5804,1.5805,822800000.0
2008-04-01 23:55:00,1.5805,1.5805,1.5804,1.5805,884100000.0
2008-04-01 23:56:00,1.5805,1.5805,1.5804,1.5804,884000000.0
2008-04-01 23:57:00,1.5804,1.5805,1.5804,1.5805,892000000.0
2008-04-01 23:58:00,1.5805,1.5805,1.5801,1.5802,693680000.0
2008-04-01 23:59:00,1.5802,1.5805,1.5802,1.5802,1392800000.0
2008-04-02 00:00:00,1.5802,1.5802,1.5801,1.5802,511040000.0
2008-04-02 00:01:00,1.5802,1.5803,1.5802,1.5802,639280000.0
2008-04-02 00:02:00,1.5802,1.5803,1.5802,1.5803,668100000.0
2008-04-02 00:03:00,1.5803,1.5803,1.5801,1.5801,686240000.0
2008-04-02 00:04:00,1.5801,1.5801,1.5801,1.5801,176000000.0
2008-04-02 00:05:00,1.5801,1.5801,1.5801,1.5801,144400000.0
2008-04-02 00:06:00,1.5801,1.5801,1.5801,1.5801,110000000.0
2008-04-02 00:07:00,1.5801,1.5801,1.5801,1.5801,109000000.0
2008-04-02 00:08:00,1.5801,1.5801,1.5801,1.5801,109500000.0
2008-04-02 00:09:00,1.5801,1.5801,1.5801,1.5801,107000000.0
2008-04-02 00:10:00,1.5801,1.5801,1.5801,1.5801,115500000.0
2008-04-02 00:11:00,1.5801,1.5801,1.5801,1.5801,110000000.0
2008-04-02 00:12:00,1.5801,1.5802,1.5801,1.5801,139580000.0
2008-04-02 00:13:00,1.5801,1.5803,1.5801,1.5801,151900000.0
2008-04-02 00:14:00,1.5801,1.5801,1.5801,1.5801,108500000.0
2008-04-02 00:15:00,1.5801,1.5803,1.5801,1.5801,307000000.0
2008-04-02 00:16:00,1.5801,1.5801,1.5801,1.5801,110500000.0
2008-04-02 00:17:00,1.5801,1.5801,1.5801,1.5801,110000000.0
2008-04-02 00:18:00,1.5801,1.5802,1.5801,1.5802,232500000.0
2008-04-02 00:19:00,1.5802,1.5804,1.5802,1.5803,868160000.0
2008-04-02 00:20:00,1.5803,1.58065,1.5803,1.5804,822820000.0
2008-04-02 00:21:00,1.5806,1.5807,1.5805,1.5807,1140500007.0
2008-04-02 00:22:00,1.58045,1.5808,1.5804,1.5804,1140500007.0
2008-04-02 00:23:00,1.5804,1.5805,1.5804,1.5804,264000000.0
2008-04-02 00:24:00,1.5804,1.5804,1.58035,1.58035,1293400000.0
2008-04-02 00:25:00,1.58035,1.58035,1.5803,1.5803,1627200000.0
2008-04-02 00:26:00,1.5803,1.5805,1.5803,1.5805,1424800000.0
2008-04-02 00:27:00,1.5805,1.5806,1.5805,1.58055,1048000000.0
2008-04-02 00:28:00,1.58055,1.5807,1.5805,1.5806,784080000.0
2008-04-02 00:29:00,1.5806,1.5809,1.5806,1.5808,839280000.0
2008-04-02 00:30:00,1.5808,1.5811,1.5807,1.5809,945140000.0
2008-04-02 00:31:00,1.5809,1.5809,1.5808,1.5809,881600000.0
2008-04-02 00:32:00,1.5809,1.5809,1.5809,1.5809,1056000000.0
2008-04-02 00:33:00,1.5809,1.5809,1.5809,1.5809,892000000.0
2008-04-02 00:34:00,1.5809,1.5809,1.5809,1.5809,884000000.0
2008-04-02 00:35:00,1.5809,1.581,1.5809,1.5809,904000000.0
2008-04-02 00:36:00,1.5809,1.5809,1.5809,1.5809,888000000.0
2008-04-02 00:37:00,1.5809,1.5809,1.5805,1.5807,1552300000.0
2008-04-02 00:38:00,1.5807,1.5807,1.5807,1.5807,888000000.0
2008-04-02 00:39:00,1.5807,1.5807,1.5807,1.5807,888000000.0
2008-04-02 00:40:00,1.5807,1.5807,1.5805,1.5805,2100800000.0
2008-04-02 00:41:00,1.5807,1.5808,1.5807,1.5807,1325600000.0
2008-04-02 00:43:00,1.5808,1.5808,1.5807,1.5808,1325600000.0
2008-04-02 00:44:00,1.5807,1.5807,1.5806,1.5806,1325600000.0
2008-04-02 00:45:00,1.5804,1.5806,1.5804,1.5806,1325600000.0
2008-04-02 00:46:00,1.5806,1.5807,1.5806,1.5807,1983300000.0
2008-04-02 00:47:00,1.5805,1.5807,1.5805,1.5807,1983300000.0
2008-04-02 00:48:00,1.5806,1.5807,1.5806,1.5806,1983300000.0
2008-04-02 00:49:00,1.5804,1.5807,1.5804,1.5806,1983300000.0
2008-04-02 00:50:00,1.5806,1.5808,1.5805,1.5805,540880000.0
2008-04-02 00:51:00,1.5805,1.5807,1.5805,1.5806,685280000.0
2008-04-02 00:52:00,1.5806,1.5807,1.5805,1.5805,1357920000.0
2008-04-02 00:53:00,1.5805,1.5805,1.5805,1.5805,1464800000.0
2008-04-02 00:54:00,1.5805,1.5806,1.5805,1.58055,353600000.0
2008-04-02 00:55:00,1.58055,1.5808,1.58055,1.5807,768000000.0
2008-04-02 00:56:00,1.5807,1.581,1.5807,1.581,900000000.0
2008-04-02 00:57:00,1.581,1.581,1.581,1.581,828000000.0
2008-04-02 00:58:00,1.581,1.581,1.58095,1.58095,720000000.0
2008-04-02 00:59:00,1.58095,1.58095,1.5809,1.5809,401600000.0
2008-04-02 01:00:00,1.5809,1.581,1.5808,1.5808,968640000.0
2008-04-02 01:01:00,1.5805,1.5806,1.5805,1.5805,968640000.0
2008-04-02 01:02:00,1.5805,1.5805,1.5805,1.5805,920000000.0
2008-04-02 01:03:00,1.5805,1.5805,1.5805,1.5805,864000000.0
2008-04-02 01:04:00,1.5805,1.5805,1.5804,1.5804,924500000.0
2008-04-02 01:05:00,1.5804,1.5804,1.5802,1.5802,2093599881.0
2008-04-02 01:06:00,1.5801,1.5801,1.5801,1.5801,2093599881.0
2008-04-02 01:07:00,1.5801,1.5805,1.5801,1.5801,191200000.0
2008-04-02 01:08:00,1.5801,1.5801,1.5801,1.5801,176000000.0
2008-04-02 01:09:00,1.5801,1.5801,1.5801,1.5801,174400000.0
2008-04-02 01:10:00,1.5801,1.5801,1.5801,1.5801,175200000.0
2008-04-02 01:11:00,1.5801,1.5801,1.5801,1.5801,175200000.0
2008-04-02 01:12:00,1.5801,1.5801,1.5801,1.5801,176000000.0
2008-04-02 01:13:00,1.5801,1.5801,1.5801,1.5801,176000000.0
2008-04-02 01:14:00,1.5801,1.5801,1.5801,1.5801,175200000.0
2008-04-02 01:15:00,1.5801,1.5801,1.5801,1.5801,177600000.0
2008-04-02 01:16:00,1.5801,1.5801,1.5801,1.5801,176000000.0
2008-04-02 01:17:00,1.5801,1.5801,1.5801,1.5801,177600000.0
2008-04-02 01:18:00,1.5801,1.5801,1.5801,1.5801,186400000.0
2008-04-02 01:19:00,1.5801,1.5801,1.5801,1.5801,175200000.0
2008-04-02 01:20:00,1.5801,1.5801,1.5799,1.5799,456000000.0
2008-04-02 01:21:00,1.5799,1.58,1.5799,1.58,880000000.0
2008-04-02 01:22:00,1.58,1.58,1.58,1.58,880000000.0
2008-04-02 01:23:00,1.58,1.58,1.5799,1.5799,1288800009.0
2008-04-02 01:24:00,1.5801,1.5801,1.5801,1.5801,1465600038.0
2008-04-02 01:25:00,1.58,1.58,1.5799,1.58,1465600038.0
2008-04-02 01:26:00,1.58,1.58,1.5799,1.5799,1291200000.0
2008-04-02 01:27:00,1.5799,1.58,1.5799,1.58,1351379995.0
2008-04-02 01:28:00,1.5799,1.5799,1.5798,1.5798,1351379995.0
2008-04-02 01:29:00,1.5796,1.5797,1.5794,1.5796,1351379995.0
2008-04-02 01:30:00,1.5799,1.58,1.5797,1.5799,1351379995.0
2008-04-02 01:31:00,1.5795,1.5795,1.5793,1.5793,1351379995.0
2008-04-02 01:32:00,1.5793,1.5793,1.5792,1.5792,1465320001.0
2008-04-02 01:33:00,1.5794,1.5795,1.5792,1.5792,1976800000.0
2008-04-02 01:34:00,1.579,1.579,1.579,1.579,1976800000.0
2008-04-02 01:35:00,1.579,1.579,1.579,1.579,1728000000.0
2008-04-02 01:36:00,1.579,1.579,1.579,1.579,1656300000.0
2008-04-02 01:37:00,1.579,1.5792,1.579,1.579,1736000000.0
2008-04-02 01:38:00,1.579,1.5792,1.579,1.5791,1346939999.0
2008-04-02 01:39:00,1.5792,1.5793,1.5792,1.5792,2093300000.0
2008-04-02 01:40:00,1.5791,1.5792,1.579,1.579,2093300000.0
2008-04-02 01:41:00,1.5792,1.5792,1.5791,1.5791,1441600000.0
2008-04-02 01:42:00,1.579,1.579,1.579,1.579,1441600000.0
2008-04-02 01:43:00,1.5792,1.5793,1.579,1.579,1084760000.0
2008-04-02 01:44:00,1.579,1.579,1.579,1.579,1453640000.0
2008-04-02 01:45:00,1.579,1.579,1.579,1.579,1526000000.0
2008-04-02 01:46:00,1.579,1.579,1.579,1.579,1583020000.0
2008-04-02 01:47:00,1.579,1.579,1.579,1.579,628139998.0
2008-04-02 01:48:00,1.579,1.579,1.579,1.579,585699999.0
2008-04-02 01:49:00,1.579,1.5792,1.579,1.579,910279999.0
2008-04-02 01:50:00,1.579,1.579,1.579,1.579,725780000.0
2008-04-02 01:51:00,1.5792,1.5792,1.5792,1.5792,2068000000.0
2008-04-02 01:52:00,1.5793,1.5793,1.5793,1.5793,2068000000.0
2008-04-02 01:53:00,1.5792,1.5793,1.5792,1.5792,2068000000.0
2008-04-02 01:54:00,1.5793,1.5794,1.5791,1.5791,2068000000.0
2008-04-02 01:55:00,1.579,1.579,1.579,1.579,2068000000.0
2008-04-02 01:56:00,1.579,1.579,1.579,1.579,2059700000.0
2008-04-02 01:57:00,1.579,1.5792,1.5789,1.579,1145080000.0
2008-04-02 01:58:00,1.579,1.5792,1.579,1.579,1189760000.0
2008-04-02 01:59:00,1.579,1.579,1.5789,1.579,1514480000.0
2008-04-02 02:00:00,1.579,1.579,1.5789,1.5789,865600000.0
2008-04-02 02:01:00,1.5789,1.5793,1.5789,1.579,1808000000.0
2008-04-02 02:02:00,1.579,1.579,1.579,1.579,1816800000.0
2008-04-02 02:03:00,1.579,1.5792,1.5789,1.5791,776000000.0
2008-04-02 02:04:00,1.5791,1.5791,1.579,1.579,1382400000.0
2008-04-02 02:05:00,1.579,1.5792,1.579,1.579,1591999999.0
2008-04-02 02:06:00,1.579,1.579,1.5788,1.5788,1360000000.0
2008-04-02 02:07:00,1.5791,1.5791,1.579,1.5791,1100800000.0
2008-04-02 02:08:00,1.579,1.5791,1.5789,1.5789,1100800000.0
2008-04-02 02:09:00,1.579,1.5791,1.579,1.579,1100800000.0
2008-04-02 02:10:00,1.5791,1.5791,1.5789,1.579,1100800000.0
2008-04-02 02:11:00,1.5789,1.5791,1.5789,1.5791,1100800000.0
2008-04-02 02:12:00,1.579,1.5791,1.579,1.579,1100800000.0
2008-04-02 02:13:00,1.5791,1.5791,1.579,1.579,1100800000.0
2008-04-02 02:14:00,1.5789,1.579,1.5789,1.579,1100800000.0
2008-04-02 02:15:00,1.5789,1.579,1.5788,1.5788,1100800000.0
2008-04-02 02:16:00,1.5789,1.5789,1.5789,1.5789,1100800000.0
2008-04-02 02:17:00,1.5787,1.5789,1.5787,1.5789,1100800000.0
2008-04-02 02:18:00,1.5788,1.579,1.5788,1.5788,1100800000.0
2008-04-02 02:19:00,1.5789,1.579,1.5789,1.579,1100800000.0
2008-04-02 02:20:00,1.5788,1.579,1.5788,1.579,1100800000.0
2008-04-02 02:21:00,1.5788,1.5789,1.5787,1.5789,1100800000.0
2008-04-02 02:22:00,1.5788,1.579,1.5788,1.579,1100800000.0
2008-04-02 02:23:00,1.579,1.579,1.5789,1.579,928000000.0
2008-04-02 02:24:00,1.579,1.579,1.5789,1.579,896000000.0
2008-04-02 02:25:00,1.579,1.5791,1.579,1.579,943200000.0
2008-04-02 02:26:00,1.579,1.579,1.579,1.579,1015200000.0
2008-04-02 02:27:00,1.579,1.5792,1.579,1.579,855200000.0
2008-04-02 02:28:00,1.579,1.579,1.579,1.579,1460800000.0
2008-04-02 02:29:00,1.579,1.579,1.579,1.579,1848000000.0
2008-04-02 02:30:00,1.579,1.5791,1.5789,1.5791,1870680000.0
2008-04-02 02:31:00,1.5791,1.5791,1.5791,1.5791,1905600000.0
2008-04-02 02:32:00,1.5791,1.5791,1.5791,1.5791,1638400000.0
2008-04-02 02:33:00,1.5791,1.5791,1.5791,1.5791,1388800000.0
2008-04-02 02:34:00,1.5791,1.5795,1.579,1.5791,1878720000.0
2008-04-02 02:35:00,1.5795,1.5795,1.5793,1.5793,1506239982.0
2008-04-02 02:36:00,1.5792,1.5793,1.5792,1.5793,1506239982.0
2008-04-02 02:37:00,1.5792,1.5796,1.5792,1.5795,1506239982.0
2008-04-02 02:38:00,1.57985,1.57985,1.5794,1.5794,1506239982.0
2008-04-02 02:39:00,1.5794,1.5795,1.5794,1.5795,2020280000.0
2008-04-02 02:40:00,1.5795,1.5795,1.5795,1.5795,523200000.0
2008-04-02 02:41:00,1.5795,1.5797,1.5794,1.5797,876000000.0
2008-04-02 02:42:00,1.5796,1.5796,1.5795,1.5795,1982399993.0
2008-04-02 02:43:00,1.5795,1.5795,1.5795,1.5795,535200000.0
2008-04-02 02:44:00,1.5797,1.5797,1.5796,1.5797,798480000.0
2008-04-02 02:45:00,1.5796,1.58,1.5796,1.58,798480000.0
2008-04-02 02:46:00,1.58,1.58,1.5796,1.5796,798480000.0
2008-04-02 02:47:00,1.5796,1.5797,1.5795,1.5795,899280000.0
2008-04-02 02:48:00,1.5795,1.5796,1.5795,1.5795,1040800000.0
2008-04-02 02:49:00,1.5795,1.5796,1.5795,1.5795,1645759950.0
2008-04-02 02:50:00,1.5797,1.5798,1.5797,1.5798,897680000.0
2008-04-02 02:51:00,1.5797,1.5799,1.5797,1.5798,897680000.0
2008-04-02 02:52:00,1.5797,1.5798,1.5797,1.5797,897680000.0
2008-04-02 02:53:00,1.5793,1.5793,1.5792,1.5792,897680000.0
2008-04-02 02:54:00,1.5792,1.5798,1.5791,1.5798,801600000.0
2008-04-02 02:55:00,1.5798,1.5798,1.5791,1.5792,846400000.0
2008-04-02 02:56:00,1.5792,1.5793,1.5792,1.5793,1324800000.0
2008-04-02 02:57:00,1.5793,1.5793,1.5791,1.5791,1393400000.0
2008-04-02 02:58:00,1.5791,1.5792,1.5791,1.5792,971600000.0
2008-04-02 02:59:00,1.5792,1.5795,1.579,1.5795,674020000.0
2008-04-02 03:00:00,1.5795,1.5795,1.5795,1.5795,525600000.0
2008-04-02 03:01:00,1.5795,1.5795,1.5793,1.5794,1210480000.0
2008-04-02 03:02:00,1.5794,1.5796,1.5794,1.5796,993599984.0
2008-04-02 03:03:00,1.5796,1.5796,1.5796,1.5796,537600000.0
2008-04-02 03:04:00,1.5796,1.5796,1.5796,1.5796,518400000.0
2008-04-02 03:05:00,1.5796,1.5796,1.5796,1.5796,525600000.0
2008-04-02 03:06:00,1.5796,1.5796,1.5796,1.5796,1459200000.0
2008-04-02 03:07:00,1.5796,1.5796,1.5794,1.5794,1456800000.0
2008-04-02 03:08:00,1.5794,1.5795,1.57935,1.5795,640800000.0
2008-04-02 03:09:00,1.5795,1.5795,1.5795,1.5795,532800000.0
2008-04-02 03:10:00,1.5796,1.5796,1.5795,1.5795,1720000000.0
2008-04-02 03:11:00,1.5796,1.5797,1.5796,1.5797,1720000000.0
2008-04-02 03:13:00,1.5796,1.5796,1.5795,1.5796,1720000000.0
2008-04-02 03:14:00,1.5794,1.5794,1.5794,1.5794,1720000000.0
2008-04-02 03:15:00,1.5794,1.5795,1.5794,1.5794,1089600000.0
2008-04-02 03:16:00,1.5794,1.5794,1.5794,1.5794,2146400000.0
2008-04-02 03:17:00,1.5794,1.5794,1.5793,1.5793,950400000.0
2008-04-02 03:18:00,1.5793,1.5793,1.579,1.579,1300880000.0
2008-04-02 03:19:00,1.579,1.579,1.5787,1.5788,730400000.0
2008-04-02 03:20:00,1.5789,1.579,1.5789,1.579,1138200000.0
2008-04-02 03:21:00,1.5791,1.5791,1.579,1.5791,1138200000.0
2008-04-02 03:22:00,1.5788,1.5788,1.5786,1.5786,1138200000.0
2008-04-02 03:23:00,1.5786,1.5787,1.5785,1.5787,437600000.0
2008-04-02 03:24:00,1.5787,1.5787,1.5787,1.5787,347200000.0
2008-04-02 03:25:00,1.5787,1.5787,1.5781,1.5782,1451280000.0
2008-04-02 03:26:00,1.5782,1.5782,1.5782,1.5782,1356000000.0
2008-04-02 03:27:00,1.5782,1.5782,1.5782,1.5782,1364800000.0
2008-04-02 03:28:00,1.5782,1.5782,1.5782,1.5782,1388800000.0
2008-04-02 03:29:00,1.5782,1.5782,1.5782,1.5782,1395200000.0
2008-04-02 03:30:00,1.5782,1.5784,1.5782,1.5782,1861600000.0
2008-04-02 03:31:00,1.5782,1.5782,1.5782,1.5782,1572000000.0
2008-04-02 03:32:00,1.5782,1.5782,1.578,1.578,1191200000.0
2008-04-02 03:33:00,1.578,1.5781,1.578,1.5781,907200000.0
2008-04-02 03:34:00,1.5781,1.5782,1.5781,1.5781,189600000.0
2008-04-02 03:35:00,1.5781,1.5781,1.5781,1.5781,170400000.0
2008-04-02 03:36:00,1.5781,1.5781,1.5781,1.5781,309600000.0
2008-04-02 03:37:00,1.5781,1.5781,1.5781,1.5781,323200000.0
2008-04-02 03:38:00,1.5781,1.5781,1.5781,1.5781,177600000.0
2008-04-02 03:39:00,1.5781,1.5783,1.5781,1.5781,1222399996.0
2008-04-02 03:40:00,1.5781,1.5783,1.5781,1.5781,1010399992.0
2008-04-02 03:41:00,1.5781,1.5782,1.5781,1.5782,205600000.0
2008-04-02 03:42:00,1.5782,1.5782,1.5782,1.5782,1148800000.0
2008-04-02 03:43:00,1.5782,1.5783,1.57815,1.5782,808880000.0
2008-04-02 03:44:00,1.5782,1.5783,1.5782,1.5782,1575200000.0
2008-04-02 03:45:00,1.5782,1.5782,1.5782,1.5782,1401600000.0
2008-04-02 03:46:00,1.5782,1.5782,1.5781,1.5782,1087200000.0
2008-04-02 03:47:00,1.5782,1.5782,1.5781,1.5781,727200000.0
2008-04-02 03:48:00,1.5781,1.5783,1.578,1.5783,1894399979.0
2008-04-02 03:49:00,1.5783,1.5783,1.578,1.5782,1410399993.0
2008-04-02 03:50:00,1.5782,1.5782,1.578,1.578,2068800000.0
2008-04-02 03:51:00,1.578,1.5781,1.578,1.5781,1961600000.0
2008-04-02 03:52:00,1.5782,1.5782,1.578,1.5781,1961600000.0
2008-04-02 03:53:00,1.578,1.5782,1.578,1.5781,1961600000.0
2008-04-02 03:54:00,1.578,1.5781,1.578,1.5781,1961600000.0
2008-04-02 03:55:00,1.578,1.5781,1.578,1.5781,1961600000.0
2008-04-02 03:56:00,1.578,1.5781,1.5779,1.578,1961600000.0
2008-04-02 03:57:00,1.5781,1.5781,1.578,1.5781,1961600000.0
2008-04-02 03:58:00,1.5782,1.5782,1.578,1.5781,1961600000.0
2008-04-02 03:59:00,1.578,1.578,1.578,1.578,1961600000.0
2008-04-02 04:00:00,1.5781,1.5781,1.578,1.578,1961600000.0
2008-04-02 04:01:00,1.578,1.5781,1.578,1.5781,1961600000.0
2008-04-02 04:02:00,1.5782,1.5782,1.578,1.578,2011199998.0
2008-04-02 04:03:00,1.5781,1.5782,1.5781,1.5781,2011199998.0
2008-04-02 04:04:00,1.578,1.5782,1.578,1.578,2011199998.0
2008-04-02 04:05:00,1.578,1.5781,1.578,1.578,1750400000.0
2008-04-02 04:06:00,1.5781,1.5781,1.578,1.578,1750400000.0
2008-04-02 04:07:00,1.578,1.578,1.578,1.578,1750400000.0
2008-04-02 04:08:00,1.578,1.5782,1.578,1.578,1504800000.0
2008-04-02 04:09:00,1.578,1.57815,1.578,1.578,877600000.0
2008-04-02 04:10:00,1.578,1.578,1.578,1.578,880000000.0
2008-04-02 04:11:00,1.578,1.578,1.578,1.578,884000000.0
2008-04-02 04:12:00,1.578,1.5782,1.578,1.5781,143040000.0
2008-04-02 04:13:00,1.578,1.5781,1.578,1.5781,237200000.0
2008-04-02 04:14:00,1.5781,1.5781,1.5781,1.5781,17760000.0
2008-04-02 04:15:00,1.5781,1.5781,1.578,1.5781,25480000.0
2008-04-02 04:16:00,1.5781,1.5781,1.5781,1.5781,17680000.0
2008-04-02 04:17:00,1.5781,1.5781,1.578,1.5781,113860000.0
2008-04-02 04:18:00,1.5781,1.5781,1.578,1.5781,25600000.0
2008-04-02 04:19:00,1.5781,1.5782,1.5781,1.5781,18820000.0
2008-04-02 04:20:00,1.5781,1.5781,1.5781,1.5781,17680000.0
2008-04-02 04:21:00,1.5781,1.5784,1.5781,1.5784,17800000.0
2008-04-02 04:22:00,1.5784,1.57855,1.5784,1.57855,18420000.0
2008-04-02 04:23:00,1.57855,1.5787,1.5785,1.5785,19960000.0
2008-04-02 04:24:00,1.5785,1.5785,1.5785,1.5785,18080000.0
2008-04-02 04:25:00,1.5785,1.5786,1.5785,1.5786,17520000.0
2008-04-02 04:26:00,1.5786,1.5787,1.5785,1.5785,18340000.0
2008-04-02 04:27:00,1.5785,1.5786,1.5785,1.57855,18640000.0
2008-04-02 04:28:00,1.57855,1.57865,1.57855,1.5786,17760000.0
2008-04-02 04:29:00,1.5786,1.57865,1.5784,1.5785,19220000.0
2008-04-02 04:30:00,1.5785,1.5785,1.5784,1.5785,23200000.0
2008-04-02 04:31:00,1.5785,1.5785,1.5784,1.5784,21540000.0
2008-04-02 04:32:00,1.5784,1.57845,1.5784,1.5784,81920000.0
2008-04-02 04:33:00,1.5784,1.57855,1.5784,1.57855,932040000.0
2008-04-02 04:34:00,1.57855,1.5786,1.57855,1.57855,17920000.0
2008-04-02 04:35:00,1.57855,1.57855,1.57855,1.57855,17360000.0
2008-04-02 04:36:00,1.57855,1.5786,1.57855,1.5786,17840000.0
2008-04-02 04:37:00,1.5786,1.5786,1.57855,1.57855,17760000.0
2008-04-02 04:38:00,1.57855,1.57855,1.57855,1.57855,17280000.0
2008-04-02 04:39:00,1.57855,1.57855,1.57855,1.57855,17760000.0
2008-04-02 04:40:00,1.57855,1.57855,1.57835,1.57855,17520000.0
2008-04-02 04:41:00,1.57855,1.57855,1.5785,1.5785,17600000.0
2008-04-02 04:42:00,1.5785,1.57855,1.5785,1.57855,17520000.0
2008-04-02 04:43:00,1.57855,1.57855,1.57855,1.57855,17440000.0
2008-04-02 04:44:00,1.57855,1.57875,1.57855,1.5787,17860000.0
2008-04-02 04:45:00,1.5787,1.5795,1.5787,1.5789,45760000.0
2008-04-02 04:46:00,1.5789,1.579,1.5787,1.5788,17740000.0
2008-04-02 04:47:00,1.5788,1.5788,1.57875,1.5788,17600000.0
2008-04-02 04:48:00,1.5788,1.5788,1.5788,1.5788,16960000.0
2008-04-02 04:49:00,1.5788,1.5788,1.5788,1.5788,17600000.0
2008-04-02 04:50:00,1.5788,1.5788,1.5788,1.5788,17680000.0
2008-04-02 04:51:00,1.5788,1.5788,1.5788,1.5788,17600000.0
2008-04-02 04:52:00,1.5788,1.5788,1.5788,1.5788,17600000.0
2008-04-02 04:53:00,1.5788,1.5788,1.5788,1.5788,17600000.0
2008-04-02 04:54:00,1.5788,1.5788,1.57855,1.57855,853360000.0
2008-04-02 04:55:00,1.57855,1.5789,1.57855,1.5788,203060000.0
2008-04-02 04:56:00,1.5788,1.5788,1.5788,1.5788,17600000.0
2008-04-02 04:57:00,1.5788,1.5788,1.5788,1.5788,17440000.0
2008-04-02 04:58:00,1.5788,1.5788,1.5788,1.5788,17440000.0
2008-04-02 04:59:00,1.5788,1.5788,1.5788,1.5788,17680000.0
2008-04-02 05:00:00,1.5788,1.5788,1.5788,1.5788,17120000.0
2008-04-02 05:01:00,1.5788,1.5788,1.5788,1.5788,17120000.0
2008-04-02 05:02:00,1.5786,1.5786,1.5786,1.5786,9440000.0
2008-04-02 05:03:00,1.5786,1.5786,1.5786,1.5786,17200000.0
2008-04-02 05:04:00,1.5786,1.5786,1.57855,1.57855,789440000.0
2008-04-02 05:05:00,1.57855,1.5788,1.5785,1.5788,50900000.0
2008-04-02 05:06:00,1.5788,1.57905,1.57865,1.5788,17600000.0
2008-04-02 05:07:00,1.5788,1.5791,1.5788,1.579,31820000.0
2008-04-02 05:08:00,1.579,1.57985,1.5789,1.5795,89680000.0
2008-04-02 05:09:00,1.5795,1.57965,1.57895,1.57955,42760000.0
2008-04-02 05:10:00,1.57955,1.5797,1.5795,1.57955,156620000.0
2008-04-02 05:11:00,1.57955,1.57965,1.57955,1.57955,17600000.0
2008-04-02 05:12:00,1.57955,1.5796,1.57955,1.5796,570520000.0
2008-04-02 05:13:00,1.5796,1.5797,1.57955,1.57965,201940000.0
2008-04-02 05:14:00,1.57965,1.57965,1.5796,1.57965,17860000.0
2008-04-02 05:15:00,1.57965,1.57985,1.5796,1.5796,22200000.0
2008-04-02 05:16:00,1.5796,1.57965,1.57955,1.57965,17640000.0
2008-04-02 05:17:00,1.57965,1.5798,1.57965,1.5797,57340000.0
2008-04-02 05:18:00,1.5797,1.5797,1.57965,1.57965,17820000.0
2008-04-02 05:19:00,1.57965,1.57975,1.57965,1.57965,17140000.0
2008-04-02 05:20:00,1.57965,1.5798,1.57965,1.5798,18120000.0
2008-04-02 05:21:00,1.5798,1.5798,1.57965,1.5797,22380000.0
2008-04-02 05:22:00,1.5797,1.5797,1.5797,1.5797,17680000.0
2008-04-02 05:23:00,1.5797,1.5797,1.5795,1.5795,17540000.0
2008-04-02 05:24:00,1.5795,1.57955,1.5795,1.57955,18120000.0
2008-04-02 05:25:00,1.57955,1.57965,1.57955,1.57965,17760000.0
2008-04-02 05:26:00,1.57965,1.5797,1.57965,1.57965,17600000.0
2008-04-02 05:27:00,1.57965,1.5797,1.57955,1.57965,17600000.0
2008-04-02 05:28:00,1.57965,1.57975,1.57965,1.57965,17360000.0
2008-04-02 05:29:00,1.57965,1.57975,1.57965,1.57965,17920000.0
2008-04-02 05:30:00,1.57965,1.57965,1.5796,1.57965,17800000.0
2008-04-02 05:31:00,1.57965,1.57985,1.57965,1.57965,17840000.0
2008-04-02 05:32:00,1.57965,1.5797,1.57965,1.57965,17860000.0
2008-04-02 05:33:00,1.57965,1.5797,1.57965,1.57965,45540000.0
2008-04-02 05:34:00,1.57965,1.57995,1.57965,1.5798,20380000.0
2008-04-02 05:35:00,1.5798,1.58,1.57965,1.5799,18360000.0
2008-04-02 05:36:00,1.5799,1.58005,1.5799,1.57995,18780000.0
2008-04-02 05:37:00,1.57995,1.5801,1.57995,1.58,1213720000.0
2008-04-02 05:38:00,1.5802,1.5802,1.58015,1.58015,17360000.0
2008-04-02 05:39:00,1.58015,1.5806,1.58015,1.5804,136920000.0
2008-04-02 05:40:00,1.5804,1.58055,1.5804,1.5804,17460000.0
2008-04-02 05:41:00,1.5804,1.5807,1.5804,1.5807,17760000.0
2008-04-02 05:42:00,1.5807,1.5807,1.58035,1.5805,17520000.0
2008-04-02 05:43:00,1.5805,1.5808,1.5805,1.58065,17960000.0
2008-04-02 05:44:00,1.58065,1.5811,1.58065,1.5808,28560000.0
2008-04-02 05:45:00,1.58085,1.58095,1.58065,1.5808,64060000.0
2008-04-02 05:46:00,1.5808,1.5809,1.58075,1.5809,20280000.0
2008-04-02 05:47:00,1.5809,1.5809,1.5807,1.5809,33520000.0
2008-04-02 05:48:00,1.5809,1.5809,1.5806,1.5807,79600000.0
2008-04-02 05:49:00,1.5807,1.58085,1.58065,1.58065,29120000.0
2008-04-02 05:50:00,1.58065,1.58075,1.5806,1.58065,52260000.0
2008-04-02 05:51:00,1.58065,1.5808,1.5805,1.58055,263480000.0
2008-04-02 05:52:00,1.58055,1.58065,1.58045,1.58055,447440000.0
2008-04-02 05:53:00,1.58055,1.58055,1.57985,1.58045,88360000.0
2008-04-02 05:54:00,1.58045,1.58045,1.5804,1.58045,17600000.0
2008-04-02 05:55:00,1.58045,1.58045,1.58045,1.58045,17520000.0
2008-04-02 05:56:00,1.58045,1.58045,1.58045,1.58045,17680000.0
2008-04-02 05:57:00,1.58045,1.58045,1.58045,1.58045,17520000.0
2008-04-02 05:58:00,1.58045,1.58045,1.5802,1.5802,17360000.0
2008-04-02 05:59:00,1.5802,1.5802,1.5798,1.5798,21740000.0
2008-04-02 06:00:00,1.5799,1.5802,1.5799,1.5802,21740000.0
2008-04-02 06:01:00,1.5802,1.5802,1.58005,1.5801,17920000.0
2008-04-02 06:02:00,1.5801,1.58015,1.58005,1.58005,18300000.0
2008-04-02 06:03:00,1.5801,1.5801,1.5799,1.58,17820000.0
2008-04-02 06:04:00,1.58,1.58,1.5799,1.5799,21300000.0
2008-04-02 06:05:00,1.5799,1.58005,1.57985,1.58005,277040000.0
2008-04-02 06:06:00,1.58005,1.58005,1.58005,1.58005,17600000.0
2008-04-02 06:07:00,1.58005,1.58005,1.58005,1.58005,17520000.0
2008-04-02 06:08:00,1.58005,1.58005,1.58005,1.58005,17600000.0
2008-04-02 06:09:00,1.58005,1.58005,1.58005,1.58005,17760000.0
2008-04-02 06:10:00,1.58005,1.58015,1.58005,1.58005,17680000.0
2008-04-02 06:11:00,1.58005,1.58005,1.58005,1.58005,17600000.0
2008-04-02 06:12:00,1.58005,1.58005,1.58005,1.58005,17600000.0
2008-04-02 06:13:00,1.58005,1.58005,1.57995,1.57995,79680000.0
2008-04-02 06:14:00,1.57995,1.57995,1.57995,1.57995,1007040000.0
2008-04-02 06:15:00,1.57995,1.57995,1.5795,1.57965,17600000.0
2008-04-02 06:16:00,1.57965,1.5798,1.57965,1.5798,17520000.0
2008-04-02 06:17:00,1.5799,1.5799,1.57985,1.5799,17680000.0
2008-04-02 06:18:00,1.5799,1.5799,1.5799,1.5799,17680000.0
2008-04-02 06:19:00,1.5799,1.57995,1.5799,1.57995,17680000.0
2008-04-02 06:20:00,1.57995,1.58,1.5799,1.57995,17680000.0
2008-04-02 06:21:00,1.57995,1.57995,1.5799,1.5799,17600000.0
2008-04-02 06:22:00,1.5799,1.5799,1.5799,1.5799,17600000.0
2008-04-02 06:23:00,1.5799,1.57995,1.5799,1.57995,17600000.0
2008-04-02 06:24:00,1.57995,1.57995,1.5798,1.5798,18900000.0
2008-04-02 06:25:00,1.5798,1.5798,1.5798,1.5798,18580000.0
2008-04-02 06:26:00,1.5798,1.5798,1.57975,1.57975,18000000.0
2008-04-02 06:27:00,1.57975,1.5798,1.57975,1.5798,20600000.0
2008-04-02 06:28:00,1.5798,1.5798,1.57885,1.5791,287039999.0
2008-04-02 06:29:00,1.5791,1.5793,1.579,1.579,18200000.0
2008-04-02 06:30:00,1.579,1.5791,1.579,1.5791,17600000.0
2008-04-02 06:31:00,1.5791,1.5793,1.5791,1.5793,1821360000.0
2008-04-02 06:32:00,1.5793,1.5794,1.57925,1.5794,439360000.0
2008-04-02 06:33:00,1.5794,1.5794,1.57935,1.57935,1107200000.0
2008-04-02 06:34:00,1.57935,1.57935,1.57895,1.57905,230640000.0
2008-04-02 06:35:00,1.579,1.579,1.579,1.579,17600000.0
2008-04-02 06:36:00,1.579,1.579,1.579,1.579,17280000.0
2008-04-02 06:37:00,1.579,1.579,1.579,1.579,17600000.0
2008-04-02 06:38:00,1.579,1.579,1.579,1.579,16880000.0
2008-04-02 06:39:00,1.579,1.579,1.57885,1.579,82720000.0
2008-04-02 06:40:00,1.579,1.579,1.57895,1.579,64160000.0
2008-04-02 06:41:00,1.579,1.579,1.57895,1.579,399040000.0
2008-04-02 06:42:00,1.579,1.579,1.57895,1.579,60640000.0
2008-04-02 06:43:00,1.579,1.579,1.579,1.579,17760000.0
2008-04-02 06:44:00,1.579,1.579,1.579,1.579,17440000.0
2008-04-02 06:45:00,1.579,1.579,1.579,1.579,17680000.0
2008-04-02 06:46:00,1.579,1.579,1.5786,1.5786,159440000.0
2008-04-02 06:47:00,1.5786,1.579,1.5786,1.5789,581600000.0
2008-04-02 06:48:00,1.5789,1.57895,1.57885,1.5789,85680000.0
2008-04-02 06:49:00,1.5789,1.57905,1.57885,1.579,653400001.0
2008-04-02 06:50:00,1.579,1.579,1.579,1.579,17600000.0
2008-04-02 06:51:00,1.579,1.579,1.579,1.579,17280000.0
2008-04-02 06:52:00,1.579,1.5793,1.5789,1.579,456840000.0
2008-04-02 06:53:00,1.579,1.5792,1.579,1.579,65360000.0
2008-04-02 06:54:00,1.579,1.579,1.579,1.579,17520000.0
2008-04-02 06:55:00,1.579,1.5792,1.579,1.5792,433600018.0
2008-04-02 06:56:00,1.5792,1.5794,1.5792,1.5794,378500000.0
2008-04-02 06:57:00,1.5794,1.57955,1.5792,1.5792,163640000.0
2008-04-02 06:58:00,1.5792,1.5792,1.5792,1.5792,64640000.0
2008-04-02 06:59:00,1.5792,1.5792,1.5792,1.5792,21200000.0
2008-04-02 07:00:00,1.5792,1.5794,1.5792,1.5792,910360000.0
2008-04-02 07:01:00,1.5792,1.5792,1.57875,1.579,118800000.0
2008-04-02 07:02:00,1.579,1.5795,1.57895,1.5791,180320000.0
2008-04-02 07:03:00,1.5791,1.5791,1.579,1.579,17680000.0
2008-04-02 07:04:00,1.579,1.579,1.57895,1.579,347680000.0
2008-04-02 07:05:00,1.579,1.5791,1.579,1.579,17680000.0
2008-04-02 07:06:00,1.579,1.57905,1.579,1.579,17600000.0
2008-04-02 07:07:00,1.579,1.5791,1.579,1.579,17520000.0
2008-04-02 07:08:00,1.579,1.579,1.5789,1.579,18960000.0
2008-04-02 07:09:00,1.579,1.5791,1.579,1.579,17680000.0
2008-04-02 07:10:00,1.579,1.579,1.579,1.579,17600000.0
2008-04-02 07:11:00,1.579,1.579,1.579,1.579,17600000.0
2008-04-02 07:12:00,1.579,1.579,1.579,1.579,16160000.0
2008-04-02 07:13:00,1.579,1.579,1.57865,1.57875,407600000.0
2008-04-02 07:14:00,1.57875,1.579,1.57875,1.579,25740000.0
2008-04-02 07:15:00,1.579,1.579,1.57895,1.57895,48160000.0
2008-04-02 07:16:00,1.57895,1.57895,1.57865,1.57875,224819991.0
2008-04-02 07:17:00,1.57875,1.5789,1.57845,1.57865,277420002.0
2008-04-02 07:18:00,1.57865,1.579,1.5785,1.5786,735700004.0
2008-04-02 07:19:00,1.5786,1.5788,1.57825,1.57825,748560000.0
2008-04-02 07:20:00,1.57825,1.5788,1.57825,1.57875,151380000.0
2008-04-02 07:21:00,1.57875,1.5791,1.57875,1.579,17680000.0
2008-04-02 07:22:00,1.579,1.5791,1.5781,1.5781,818400000.0
2008-04-02 07:23:00,1.5781,1.5788,1.5781,1.5787,385280000.0
2008-04-02 07:24:00,1.5787,1.57895,1.5787,1.57895,1043840002.0
2008-04-02 07:25:00,1.5789,1.57915,1.57845,1.57885,288080000.0
2008-04-02 07:26:00,1.57885,1.57895,1.57855,1.57855,23120000.0
2008-04-02 07:27:00,1.57855,1.57885,1.5785,1.5785,26500000.0
2008-04-02 07:28:00,1.5785,1.5788,1.57845,1.57865,21760000.0
2008-04-02 07:29:00,1.57865,1.5787,1.5785,1.5785,39340000.0
2008-04-02 07:30:00,1.5785,1.5785,1.5783,1.5784,21720000.0
2008-04-02 07:31:00,1.5784,1.5784,1.578,1.5781,51780000.0
2008-04-02 07:32:00,1.5781,1.57835,1.578,1.5782,51560000.0
2008-04-02 07:33:00,1.57805,1.5781,1.57795,1.57795,685120001.0
2008-04-02 07:34:00,1.57795,1.57825,1.57785,1.578,94480000.0
2008-04-02 07:35:00,1.578,1.57825,1.578,1.57805,77080000.0
2008-04-02 07:36:00,1.57805,1.57895,1.578,1.5783,378120000.0
2008-04-02 07:37:00,1.5783,1.57855,1.578,1.57855,285960000.0
2008-04-02 07:38:00,1.57855,1.57865,1.57815,1.57835,182940000.0
2008-04-02 07:39:00,1.57835,1.5787,1.57815,1.57855,78360001.0
2008-04-02 07:40:00,1.57855,1.57905,1.5783,1.57865,38860000.0
2008-04-02 07:41:00,1.57865,1.57865,1.5778,1.57815,35700000.0
2008-04-02 07:42:00,1.57815,1.57825,1.57805,1.5781,200580000.0
2008-04-02 07:43:00,1.5781,1.57825,1.578,1.5782,60700000.0
2008-04-02 07:44:00,1.5782,1.5782,1.578,1.578,122600000.0
2008-04-02 07:45:00,1.578,1.5783,1.57785,1.5783,61000000.0
2008-04-02 07:46:00,1.5784,1.5788,1.5781,1.57875,80160000.0
2008-04-02 07:47:00,1.5787,1.579,1.5784,1.57865,104340000.0
2008-04-02 07:48:00,1.57865,1.5792,1.5785,1.5785,40180000.0
2008-04-02 07:49:00,1.5785,1.57915,1.57835,1.57895,105620000.0
2008-04-02 07:50:00,1.57895,1.57965,1.57855,1.57925,221140000.0
2008-04-02 07:51:00,1.57925,1.57955,1.57895,1.57905,107100000.0
2008-04-02 07:52:00,1.57905,1.5793,1.579,1.5793,95260000.0
2008-04-02 07:53:00,1.5793,1.5801,1.57925,1.57995,85340000.0
2008-04-02 07:54:00,1.57995,1.57995,1.57895,1.57955,59480000.0
2008-04-02 07:55:00,1.57955,1.5796,1.5795,1.57955,21600000.0
2008-04-02 07:56:00,1.57955,1.57955,1.5793,1.5793,28700000.0
2008-04-02 07:57:00,1.5793,1.5794,1.57875,1.5792,103100000.0
2008-04-02 07:58:00,1.57925,1.57935,1.5791,1.57935,23700000.0
2008-04-02 07:59:00,1.57935,1.5794,1.57915,1.57915,21700000.0
2008-04-02 08:00:00,1.57915,1.5793,1.57905,1.5791,35200000.0
2008-04-02 08:01:00,1.5791,1.5791,1.57855,1.57855,61000000.0
2008-04-02 08:02:00,1.57865,1.57875,1.57825,1.57875,68180000.0
2008-04-02 08:03:00,1.57875,1.57885,1.5787,1.5787,22800000.0
2008-04-02 08:04:00,1.5787,1.5788,1.57865,1.57865,23400000.0
2008-04-02 08:05:00,1.57865,1.5788,1.57845,1.57875,34380000.0
2008-04-02 08:06:00,1.57875,1.57885,1.5787,1.57875,19250000.0
2008-04-02 08:07:00,1.57875,1.57875,1.5787,1.5787,21800000.0
2008-04-02 08:08:00,1.5787,1.5788,1.57865,1.5787,22000000.0
2008-04-02 08:09:00,1.5787,1.5787,1.57825,1.5784,24760000.0
2008-04-02 08:10:00,1.57845,1.57855,1.57835,1.5784,27380000.0
2008-04-02 08:11:00,1.5784,1.57845,1.5782,1.5784,32300000.0
2008-04-02 08:12:00,1.5784,1.5786,1.57835,1.57835,25600000.0
2008-04-02 08:13:00,1.57835,1.5787,1.57825,1.5785,51000000.0
2008-04-02 08:14:00,1.5785,1.57855,1.57835,1.5785,21200000.0
2008-04-02 08:15:00,1.5785,1.57865,1.5785,1.5785,36680000.0
2008-04-02 08:16:00,1.5785,1.57895,1.5785,1.5787,199780000.0
2008-04-02 08:17:00,1.5787,1.57885,1.5785,1.57865,254040000.0
2008-04-02 08:18:00,1.57865,1.5788,1.57845,1.5785,26980000.0
2008-04-02 08:19:00,1.5785,1.57875,1.5785,1.57865,24500000.0
2008-04-02 08:20:00,1.57865,1.57865,1.57815,1.57825,28300000.0
2008-04-02 08:21:00,1.57825,1.5784,1.57805,1.57835,89160000.0
2008-04-02 08:22:00,1.57835,1.57855,1.5781,1.57825,57780000.0
2008-04-02 08:23:00,1.57825,1.57875,1.57815,1.57835,94500000.0
2008-04-02 08:24:00,1.57845,1.57855,1.5781,1.5782,49660000.0
2008-04-02 08:25:00,1.5782,1.57825,1.57795,1.57815,44980000.0
2008-04-02 08:26:00,1.57815,1.57825,1.5778,1.5779,54500000.0
2008-04-02 08:27:00,1.5779,1.5781,1.57765,1.57805,46160000.0
2008-04-02 08:28:00,1.57805,1.5782,1.578,1.57805,86560000.0
2008-04-02 08:29:00,1.57805,1.5785,1.57805,1.57815,72840000.0
2008-04-02 08:30:00,1.57815,1.57835,1.57805,1.5782,36960000.0
2008-04-02 08:31:00,1.5782,1.5782,1.578,1.5781,56100000.0
2008-04-02 08:32:00,1.5781,1.5782,1.57805,1.5781,30880000.0
2008-04-02 08:33:00,1.5781,1.5782,1.578,1.5782,51860000.0
2008-04-02 08:34:00,1.5782,1.5782,1.5782,1.5782,90400000.0
2008-04-02 08:35:00,1.5782,1.5784,1.5782,1.57835,67940000.0
2008-04-02 08:36:00,1.57835,1.5787,1.57835,1.5787,121900000.0
2008-04-02 08:37:00,1.5787,1.57915,1.57865,1.579,75880000.0
2008-04-02 08:38:00,1.579,1.5792,1.57885,1.5792,31220000.0
2008-04-02 08:39:00,1.5792,1.5794,1.5792,1.5793,36320000.0
2008-04-02 08:40:00,1.5793,1.5795,1.57925,1.5794,50140000.0
2008-04-02 08:41:00,1.5794,1.57945,1.57935,1.57935,13800000.0
2008-04-02 08:42:00,1.57935,1.57945,1.57925,1.5793,48700000.0
2008-04-02 08:43:00,1.5793,1.57955,1.57925,1.5795,41200000.0
2008-04-02 08:44:00,1.5795,1.57955,1.57855,1.5788,103200000.0
2008-04-02 08:45:00,1.5788,1.57895,1.57875,1.57875,48000000.0
2008-04-02 08:46:00,1.57875,1.5789,1.57875,1.5788,82720000.0
2008-04-02 08:47:00,1.5788,1.57955,1.5788,1.57955,137680000.0
2008-04-02 08:48:00,1.57955,1.5798,1.57925,1.5794,103720000.0
2008-04-02 08:49:00,1.5794,1.5798,1.5791,1.5797,121180000.0
2008-04-02 08:50:00,1.5797,1.5798,1.5792,1.5796,99780000.0
2008-04-02 08:51:00,1.5796,1.57995,1.57955,1.57995,124880000.0
2008-04-02 08:52:00,1.5799,1.57995,1.5797,1.5798,107760000.0
2008-04-02 08:53:00,1.5798,1.58005,1.5798,1.5799,24500000.0
2008-04-02 08:54:00,1.5799,1.5802,1.5799,1.58,54560000.0
2008-04-02 08:55:00,1.58,1.5803,1.57995,1.5802,44880000.0
2008-04-02 08:56:00,1.5802,1.5803,1.58,1.5801,55460000.0
2008-04-02 08:57:00,1.5801,1.58025,1.5801,1.5802,48260000.0
2008-04-02 08:58:00,1.5802,1.58045,1.5802,1.5802,80240000.0
2008-04-02 08:59:00,1.5802,1.5803,1.5801,1.5803,40380000.0
2008-04-02 09:00:00,1.5803,1.58045,1.5798,1.58005,38720000.0
2008-04-02 09:01:00,1.58,1.5801,1.5798,1.57985,47600000.0
2008-04-02 09:02:00,1.57985,1.5799,1.5797,1.5798,34100000.0
2008-04-02 09:03:00,1.5798,1.5798,1.57965,1.5797,34020000.0
2008-04-02 09:04:00,1.5797,1.5797,1.5796,1.5796,25960000.0
2008-04-02 09:05:00,1.5796,1.5801,1.5796,1.5801,35260000.0
2008-04-02 09:06:00,1.5801,1.58025,1.57995,1.5802,58580000.0
2008-04-02 09:07:00,1.5802,1.58035,1.58005,1.5801,39180000.0
2008-04-02 09:08:00,1.5801,1.5801,1.5796,1.5796,54300000.0
2008-04-02 09:09:00,1.5796,1.58005,1.5796,1.58,33360000.0
2008-04-02 09:10:00,1.58,1.58035,1.58,1.5802,39860000.0
2008-04-02 09:11:00,1.5802,1.58045,1.5802,1.58045,30220000.0
2008-04-02 09:12:00,1.58045,1.58045,1.58015,1.5803,34680000.0
2008-04-02 09:13:00,1.5803,1.58045,1.58025,1.5803,32520000.0
2008-04-02 09:14:00,1.5803,1.5805,1.5802,1.5803,45080000.0
2008-04-02 09:15:00,1.5803,1.5805,1.58,1.58005,46200000.0
2008-04-02 09:16:00,1.58005,1.5803,1.58,1.5803,48920000.0
2008-04-02 09:17:00,1.5803,1.5803,1.58,1.58,20280000.0
2008-04-02 09:18:00,1.58,1.5801,1.57995,1.57995,30620000.0
2008-04-02 09:19:00,1.57995,1.58025,1.57995,1.5801,19220000.0
2008-04-02 09:20:00,1.5801,1.5803,1.58,1.58015,16860000.0
2008-04-02 09:21:00,1.58015,1.5802,1.58005,1.58015,28100000.0
2008-04-02 09:22:00,1.58015,1.5802,1.5801,1.5801,24680000.0
2008-04-02 09:23:00,1.5801,1.58035,1.5801,1.58015,39900000.0
2008-04-02 09:24:00,1.58015,1.58035,1.5801,1.58015,33940000.0
2008-04-02 09:25:00,1.58015,1.5802,1.5799,1.57995,45640000.0
2008-04-02 09:26:00,1.58,1.5801,1.5798,1.58,62640000.0
2008-04-02 09:27:00,1.58,1.5801,1.5799,1.57995,49640000.0
2008-04-02 09:28:00,1.57995,1.58,1.57985,1.57985,57240000.0
2008-04-02 09:29:00,1.57985,1.5799,1.5798,1.5799,33700000.0
2008-04-02 09:30:00,1.5799,1.58015,1.5798,1.5798,49660000.0
2008-04-02 09:31:00,1.5798,1.58,1.57965,1.5799,61420000.0
2008-04-02 09:32:00,1.5799,1.58015,1.5798,1.5798,59040000.0
2008-04-02 09:33:00,1.5799,1.57995,1.5797,1.57975,83800000.0
2008-04-02 09:34:00,1.57975,1.5798,1.57965,1.5797,24560000.0
2008-04-02 09:35:00,1.5797,1.5799,1.5796,1.5797,53880000.0
2008-04-02 09:36:00,1.5797,1.5798,1.5796,1.5797,42260000.0
2008-04-02 09:37:00,1.5797,1.57985,1.57965,1.57985,48560000.0
2008-04-02 09:38:00,1.57985,1.5801,1.57985,1.5801,40120000.0
2008-04-02 09:39:00,1.5801,1.5801,1.5798,1.57985,62860000.0
2008-04-02 09:40:00,1.57985,1.5801,1.5798,1.58,68800000.0
2008-04-02 09:41:00,1.58,1.58005,1.57945,1.5795,57500000.0
2008-04-02 09:42:00,1.57955,1.5799,1.57955,1.5798,28080000.0
2008-04-02 09:43:00,1.5798,1.58015,1.5798,1.58,86860000.0
2008-04-02 09:44:00,1.58,1.58,1.5798,1.5799,35200000.0
2008-04-02 09:45:00,1.5799,1.58,1.5797,1.5799,54100000.0
2008-04-02 09:46:00,1.5799,1.5799,1.57975,1.5798,42560000.0
2008-04-02 09:47:00,1.5798,1.58005,1.5798,1.57995,36540000.0
2008-04-02 09:48:00,1.57995,1.58005,1.5798,1.57995,41300000.0
2008-04-02 09:49:00,1.57995,1.58015,1.57985,1.5799,94840000.0
2008-04-02 09:50:00,1.5799,1.58005,1.57975,1.58005,289520000.0
2008-04-02 09:51:00,1.58005,1.5803,1.58,1.5802,94020000.0
2008-04-02 09:52:00,1.5802,1.5803,1.58005,1.58005,50320000.0
2008-04-02 09:53:00,1.58005,1.5801,1.57985,1.5799,107520000.0
2008-04-02 09:54:00,1.5799,1.58005,1.5797,1.58,82140000.0
2008-04-02 09:55:00,1.58,1.5801,1.58,1.58,40780000.0
2008-04-02 09:56:00,1.58,1.5801,1.57995,1.58,40340000.0
2008-04-02 09:57:00,1.58,1.5802,1.58,1.5801,70220000.0
2008-04-02 09:58:00,1.5801,1.58075,1.58005,1.5801,81600000.0
2008-04-02 09:59:00,1.5801,1.5805,1.5801,1.58045,139440000.0
2008-04-02 10:00:00,1.5805,1.58065,1.5804,1.5805,44440000.0
2008-04-02 10:01:00,1.5805,1.5805,1.5801,1.58035,43980000.0
2008-04-02 10:02:00,1.58035,1.5805,1.5802,1.5803,62740000.0
2008-04-02 10:03:00,1.5803,1.5804,1.58015,1.5803,79420000.0
2008-04-02 10:04:00,1.5803,1.5805,1.5801,1.5803,112300000.0
2008-04-02 10:05:00,1.5803,1.5806,1.58015,1.5803,74200000.0
2008-04-02 10:06:00,1.5803,1.5804,1.58015,1.58025,126140000.0
2008-04-02 10:07:00,1.5802,1.5806,1.5801,1.58035,135560000.0
2008-04-02 10:08:00,1.58035,1.5805,1.58025,1.5804,89740000.0
2008-04-02 10:09:00,1.58035,1.5804,1.5803,1.5803,69640000.0
2008-04-02 10:10:00,1.5803,1.5804,1.58005,1.5802,72720000.0
2008-04-02 10:11:00,1.5802,1.5804,1.5801,1.5803,46880000.0
2008-04-02 10:12:00,1.5803,1.5805,1.58025,1.5804,49620000.0
2008-04-02 10:13:00,1.5804,1.5805,1.5803,1.5804,77660000.0
2008-04-02 10:14:00,1.5804,1.5804,1.58,1.58005,76580000.0
2008-04-02 10:15:00,1.58005,1.58005,1.57945,1.5797,58940000.0
2008-04-02 10:16:00,1.57975,1.5799,1.5797,1.5799,40820000.0
2008-04-02 10:17:00,1.5799,1.58005,1.5799,1.58,13120000.0
2008-04-02 10:18:00,1.58,1.58,1.57985,1.5799,75280000.0
2008-04-02 10:19:00,1.5799,1.58005,1.57985,1.58,63800000.0
2008-04-02 10:20:00,1.58,1.58,1.5799,1.58,37280000.0
2008-04-02 10:21:00,1.58,1.58,1.57955,1.5797,39740000.0
2008-04-02 10:22:00,1.5797,1.5798,1.5796,1.5798,38800000.0
2008-04-02 10:23:00,1.5798,1.5802,1.5798,1.5802,36920000.0
2008-04-02 10:24:00,1.5802,1.5803,1.5802,1.5802,34220000.0
2008-04-02 10:25:00,1.5802,1.5804,1.5802,1.5804,71920000.0
2008-04-02 10:26:00,1.5804,1.5804,1.5804,1.5804,11700000.0
2008-04-02 10:27:00,1.5804,1.5805,1.5804,1.5804,14440000.0
2008-04-02 10:28:00,1.5804,1.5808,1.5804,1.5808,38720000.0
2008-04-02 10:29:00,1.5808,1.58085,1.5807,1.5807,39580000.0
2008-04-02 10:30:00,1.5807,1.5808,1.58055,1.5808,58980000.0
2008-04-02 10:31:00,1.58075,1.5808,1.5805,1.5806,42120000.0
2008-04-02 10:32:00,1.5806,1.58065,1.5805,1.5805,42700000.0
2008-04-02 10:33:00,1.5805,1.5808,1.5805,1.5808,47300000.0
2008-04-02 10:34:00,1.5808,1.5809,1.58065,1.5807,26440000.0
2008-04-02 10:35:00,1.5807,1.5809,1.5807,1.5808,45060000.0
2008-04-02 10:36:00,1.5808,1.5809,1.5806,1.58075,70580000.0
2008-04-02 10:37:00,1.58075,1.5808,1.58065,1.58075,54160000.0
2008-04-02 10:38:00,1.58075,1.5809,1.58075,1.5809,47480000.0
2008-04-02 10:39:00,1.5809,1.5809,1.5808,1.5808,41600000.0
2008-04-02 10:40:00,1.5808,1.5809,1.5806,1.58085,67020000.0
2008-04-02 10:41:00,1.58085,1.581,1.58075,1.5809,66620000.0
2008-04-02 10:42:00,1.5809,1.5814,1.58075,1.5813,108520000.0
2008-04-02 10:43:00,1.5813,1.5816,1.5811,1.5811,123160000.0
2008-04-02 10:44:00,1.5811,1.5814,1.58105,1.5812,36080000.0
2008-04-02 10:45:00,1.5812,1.5813,1.58095,1.58105,81440000.0
2008-04-02 10:46:00,1.58105,1.5811,1.58075,1.58095,46060000.0
2008-04-02 10:47:00,1.58095,1.5812,1.5808,1.5811,41280000.0
2008-04-02 10:48:00,1.5811,1.5813,1.581,1.58115,60260000.0
2008-04-02 10:49:00,1.58115,1.5812,1.58095,1.5812,45920000.0
2008-04-02 10:50:00,1.5812,1.5814,1.5812,1.5814,50320000.0
2008-04-02 10:51:00,1.5814,1.5815,1.58125,1.58125,80020000.0
2008-04-02 10:52:00,1.58125,1.58135,1.5811,1.5813,23500000.0
2008-04-02 10:53:00,1.5813,1.5813,1.58105,1.5812,34800000.0
2008-04-02 10:54:00,1.5812,1.58125,1.5811,1.5812,37300000.0
2008-04-02 10:55:00,1.5812,1.58145,1.5812,1.58135,75400000.0
2008-04-02 10:56:00,1.58135,1.58155,1.58135,1.58155,96500000.0
2008-04-02 10:57:00,1.58155,1.58155,1.58145,1.58145,86700000.0
2008-04-02 10:58:00,1.58145,1.58145,1.5814,1.5814,79700000.0
2008-04-02 10:59:00,1.5814,1.5815,1.58135,1.58145,63380000.0
2008-04-02 11:00:00,1.58145,1.58155,1.58135,1.58145,136440000.0
2008-04-02 11:01:00,1.58145,1.58155,1.58135,1.5815,93400000.0
2008-04-02 11:02:00,1.58145,1.58155,1.58145,1.5815,57300000.0
2008-04-02 11:03:00,1.5815,1.5815,1.58135,1.58135,56660000.0
2008-04-02 11:04:00,1.58135,1.5814,1.58135,1.5814,16520000.0
2008-04-02 11:05:00,1.5814,1.58145,1.5814,1.5814,19940000.0
2008-04-02 11:06:00,1.5814,1.5814,1.58115,1.58125,48360000.0
2008-04-02 11:07:00,1.58125,1.58125,1.5809,1.5811,31820000.0
2008-04-02 11:08:00,1.5811,1.5813,1.58105,1.5812,23100000.0
2008-04-02 11:09:00,1.5812,1.58155,1.5812,1.5814,57900000.0
2008-04-02 11:10:00,1.5814,1.58145,1.58125,1.5814,34680000.0
2008-04-02 11:11:00,1.5814,1.582,1.581,1.581,40940000.0
2008-04-02 11:12:00,1.581,1.5818,1.581,1.58175,101900000.0
2008-04-02 11:13:00,1.58175,1.5819,1.58155,1.58175,70300000.0
2008-04-02 11:14:00,1.58175,1.58175,1.58145,1.58145,43480000.0
2008-04-02 11:15:00,1.58145,1.58165,1.5814,1.5814,63600000.0
2008-04-02 11:16:00,1.5814,1.5815,1.5814,1.5814,83980000.0
2008-04-02 11:17:00,1.5814,1.5815,1.5812,1.58125,75160000.0
2008-04-02 11:18:00,1.58125,1.58135,1.581,1.581,38980000.0
2008-04-02 11:19:00,1.58105,1.5814,1.581,1.5814,46520000.0
2008-04-02 11:20:00,1.5814,1.5818,1.5814,1.58175,37860000.0
2008-04-02 11:21:00,1.58175,1.5818,1.58135,1.58135,37340000.0
2008-04-02 11:22:00,1.58135,1.5814,1.58115,1.58115,21640000.0
2008-04-02 11:23:00,1.58115,1.5813,1.5811,1.5812,54340000.0
2008-04-02 11:24:00,1.5812,1.58135,1.5812,1.5813,27820000.0
2008-04-02 11:25:00,1.5813,1.5814,1.5812,1.58135,30380000.0
2008-04-02 11:26:00,1.5813,1.5814,1.58125,1.5813,17000000.0
2008-04-02 11:27:00,1.5813,1.5815,1.5813,1.5815,27980000.0
2008-04-02 11:28:00,1.5815,1.5817,1.5815,1.58155,29840000.0
2008-04-02 11:29:00,1.58155,1.5817,1.5813,1.58135,32940000.0
2008-04-02 11:30:00,1.58135,1.58145,1.58135,1.58135,52940000.0
2008-04-02 11:31:00,1.58135,1.58145,1.5812,1.58135,17760000.0
2008-04-02 11:32:00,1.58135,1.58135,1.58115,1.58115,8660000.0
2008-04-02 11:33:00,1.58115,1.5812,1.5809,1.581,27280000.0
2008-04-02 11:34:00,1.581,1.58115,1.581,1.5811,30140000.0
2008-04-02 11:35:00,1.5811,1.5811,1.58105,1.5811,16340000.0
2008-04-02 11:36:00,1.5811,1.5811,1.581,1.581,37500000.0
2008-04-02 11:37:00,1.58095,1.581,1.58085,1.5809,63160000.0
2008-04-02 11:38:00,1.5809,1.5809,1.5808,1.5809,187200000.0
2008-04-02 11:39:00,1.5809,1.581,1.5808,1.5808,27360000.0
2008-04-02 11:40:00,1.5808,1.5809,1.5805,1.5806,64800000.0
2008-04-02 11:41:00,1.5806,1.5806,1.58045,1.58055,85900000.0
2008-04-02 11:42:00,1.58055,1.58055,1.5805,1.5805,21200000.0
2008-04-02 11:43:00,1.5805,1.5805,1.57985,1.58,108080000.0
2008-04-02 11:44:00,1.58,1.5806,1.57995,1.5805,443220000.0
2008-04-02 11:45:00,1.5805,1.58085,1.58045,1.58085,457480000.0
2008-04-02 11:46:00,1.58085,1.581,1.5801,1.5803,293520000.0
2008-04-02 11:47:00,1.5803,1.58045,1.58015,1.5804,316780000.0
2008-04-02 11:48:00,1.5804,1.5806,1.58025,1.58035,211860000.0
2008-04-02 11:49:00,1.58035,1.5805,1.5802,1.58025,215760000.0
2008-04-02 11:50:00,1.58025,1.5803,1.58015,1.5803,315640000.0
2008-04-02 11:51:00,1.5803,1.5804,1.58015,1.58015,100940000.0
2008-04-02 11:52:00,1.58015,1.58015,1.57995,1.57995,162760000.0
2008-04-02 11:53:00,1.57995,1.5801,1.57975,1.57995,281040000.0
2008-04-02 11:54:00,1.57995,1.58025,1.57965,1.58025,301160000.0
2008-04-02 11:55:00,1.5802,1.5805,1.58015,1.5803,509160000.0
2008-04-02 11:56:00,1.5803,1.58075,1.58025,1.58065,165360000.0
2008-04-02 11:57:00,1.5806,1.581,1.5806,1.58075,552320000.0
2008-04-02 11:58:00,1.58075,1.5808,1.58045,1.5806,383220000.0
2008-04-02 11:59:00,1.5806,1.5809,1.58055,1.58065,116440000.0
2008-04-02 12:00:00,1.58065,1.58075,1.5806,1.5806,45900000.0
2008-04-02 12:01:00,1.5806,1.58075,1.58045,1.58045,95080000.0
2008-04-02 12:02:00,1.58045,1.5806,1.58045,1.5806,663820000.0
2008-04-02 12:03:00,1.58055,1.5808,1.58045,1.5807,381240000.0
2008-04-02 12:04:00,1.5807,1.5808,1.5807,1.5807,154480000.0
2008-04-02 12:05:00,1.5807,1.5808,1.5806,1.58065,59000000.0
2008-04-02 12:06:00,1.5806,1.5808,1.58045,1.58045,134360000.0
2008-04-02 12:07:00,1.58045,1.5806,1.58045,1.5805,290940000.0
2008-04-02 12:08:00,1.5805,1.5806,1.58045,1.5805,128960000.0
2008-04-02 12:09:00,1.5805,1.5806,1.58015,1.5804,106660000.0
2008-04-02 12:10:00,1.5804,1.5804,1.58025,1.5804,75040000.0
2008-04-02 12:11:00,1.5804,1.5805,1.58025,1.5805,173520000.0
2008-04-02 12:12:00,1.5805,1.58065,1.58035,1.5804,100300000.0
2008-04-02 12:13:00,1.5804,1.5806,1.5804,1.5806,26640000.0
2008-04-02 12:14:00,1.5806,1.5808,1.5806,1.5807,72100000.0
2008-04-02 12:15:00,1.5807,1.58075,1.5806,1.5807,32320000.0
2008-04-02 12:16:00,1.5807,1.5807,1.5804,1.5805,82260000.0
2008-04-02 12:17:00,1.5805,1.5806,1.5804,1.5806,55440000.0
2008-04-02 12:18:00,1.5806,1.5807,1.5805,1.58055,114480000.0
2008-04-02 12:19:00,1.58065,1.58065,1.5805,1.5806,187620000.0
2008-04-02 12:20:00,1.5806,1.5808,1.5806,1.5808,173860000.0
2008-04-02 12:21:00,1.5808,1.5809,1.5808,1.5808,39740000.0
2008-04-02 12:22:00,1.5808,1.5809,1.58075,1.58085,54580000.0
2008-04-02 12:23:00,1.58085,1.58095,1.58085,1.58095,23480000.0
2008-04-02 12:24:00,1.58095,1.58095,1.58095,1.58095,8300000.0
2008-04-02 12:25:00,1.58095,1.58105,1.58095,1.58105,24000000.0
2008-04-02 12:26:00,1.581,1.5812,1.58095,1.5811,147600000.0
2008-04-02 12:27:00,1.5811,1.58115,1.5811,1.58115,11900000.0
2008-04-02 12:28:00,1.58115,1.5812,1.581,1.58105,150100000.0
2008-04-02 12:29:00,1.58105,1.5813,1.58105,1.5812,29060000.0
2008-04-02 12:30:00,1.5812,1.58125,1.58115,1.58115,45220000.0
2008-04-02 12:31:00,1.58115,1.5814,1.58115,1.5814,52180000.0
2008-04-02 12:32:00,1.5814,1.5817,1.5813,1.58155,59900000.0
2008-04-02 12:33:00,1.58155,1.5819,1.58155,1.5817,64520000.0
2008-04-02 12:34:00,1.58175,1.58195,1.5816,1.5819,57960000.0
2008-04-02 12:35:00,1.5819,1.5821,1.5818,1.58185,65320000.0
2008-04-02 12:36:00,1.58185,1.5819,1.5818,1.5818,31900000.0
2008-04-02 12:37:00,1.5818,1.5818,1.58175,1.5818,9860000.0
2008-04-02 12:38:00,1.5818,1.58235,1.5818,1.58225,70760000.0
2008-04-02 12:39:00,1.58225,1.5827,1.58215,1.5824,79160000.0
2008-04-02 12:40:00,1.5824,1.58265,1.5822,1.5824,93180000.0
2008-04-02 12:41:00,1.5824,1.58265,1.58235,1.5825,97780000.0
2008-04-02 12:42:00,1.5825,1.5827,1.5824,1.58245,73920000.0
2008-04-02 12:43:00,1.5824,1.58255,1.5823,1.5824,97780000.0
2008-04-02 12:44:00,1.5824,1.5825,1.5823,1.58235,124820000.0
2008-04-02 12:45:00,1.58235,1.5825,1.5823,1.58235,48160000.0
2008-04-02 12:46:00,1.58235,1.58275,1.58235,1.5827,48220000.0
2008-04-02 12:47:00,1.58275,1.5828,1.5826,1.5826,47400000.0
2008-04-02 12:48:00,1.5826,1.5828,1.5825,1.5826,66640000.0
2008-04-02 12:49:00,1.5826,1.58275,1.58245,1.58255,79500000.0
2008-04-02 12:50:00,1.58255,1.58255,1.5823,1.58235,63200000.0
2008-04-02 12:51:00,1.58235,1.58285,1.58235,1.5824,86220000.0
2008-04-02 12:52:00,1.5824,1.58245,1.58225,1.58235,30400000.0
2008-04-02 12:53:00,1.58235,1.5826,1.58225,1.58255,33580000.0
2008-04-02 12:54:00,1.5826,1.5826,1.5824,1.5825,30040000.0
2008-04-02 12:55:00,1.58255,1.58275,1.5825,1.5827,18800000.0
2008-04-02 12:56:00,1.5827,1.5828,1.5823,1.5824,34200000.0
2008-04-02 12:57:00,1.5824,1.5826,1.5824,1.5825,22900000.0
2008-04-02 12:58:00,1.5825,1.5825,1.5823,1.58235,24680000.0
2008-04-02 12:59:00,1.58235,1.5825,1.5823,1.5823,43660000.0
2008-04-02 13:00:00,1.5823,1.5825,1.582,1.5821,70940000.0
2008-04-02 13:01:00,1.582,1.58225,1.5817,1.5818,48980000.0
2008-04-02 13:02:00,1.5818,1.5823,1.5818,1.58215,32520000.0
2008-04-02 13:03:00,1.5821,1.58225,1.5819,1.58195,41160000.0
2008-04-02 13:04:00,1.58195,1.58205,1.58185,1.582,56160000.0
2008-04-02 13:05:00,1.582,1.58205,1.58195,1.582,49780000.0
2008-04-02 13:06:00,1.582,1.5821,1.58195,1.582,116420000.0
2008-04-02 13:07:00,1.582,1.582,1.58185,1.58195,30740000.0
2008-04-02 13:08:00,1.58195,1.58195,1.5819,1.5819,42440000.0
2008-04-02 13:09:00,1.5819,1.5821,1.5819,1.582,60200000.0
2008-04-02 13:10:00,1.582,1.5821,1.582,1.5821,40160000.0
2008-04-02 13:11:00,1.5821,1.58225,1.582,1.58215,63200000.0
2008-04-02 13:12:00,1.58215,1.5823,1.58205,1.5821,47220000.0
2008-04-02 13:13:00,1.5821,1.58215,1.582,1.582,21680000.0
2008-04-02 13:14:00,1.582,1.58215,1.582,1.58205,44220000.0
2008-04-02 13:15:00,1.58205,1.5822,1.582,1.58205,44480000.0
2008-04-02 13:16:00,1.58205,1.5822,1.58205,1.5821,34940000.0
2008-04-02 13:17:00,1.5821,1.5822,1.58205,1.58205,25140000.0
2008-04-02 13:18:00,1.58205,1.5821,1.58205,1.5821,8780000.0
2008-04-02 13:19:00,1.5821,1.5821,1.58165,1.5818,25800000.0
2008-04-02 13:20:00,1.5818,1.5818,1.58155,1.58175,64180000.0
2008-04-02 13:21:00,1.5817,1.5818,1.58165,1.58175,74960000.0
2008-04-02 13:22:00,1.58175,1.58175,1.5816,1.5816,45800000.0
2008-04-02 13:23:00,1.5816,1.5819,1.58155,1.58185,87140000.0
2008-04-02 13:24:00,1.58185,1.58195,1.58155,1.58155,103320000.0
2008-04-02 13:25:00,1.58155,1.58155,1.58095,1.58095,70080000.0
2008-04-02 13:26:00,1.58085,1.58095,1.58055,1.5807,42840000.0
2008-04-02 13:27:00,1.5807,1.5815,1.5805,1.58145,71480000.0
2008-04-02 13:28:00,1.58145,1.58145,1.58085,1.58105,56640000.0
2008-04-02 13:29:00,1.58105,1.58125,1.58085,1.5812,86840000.0
2008-04-02 13:30:00,1.58115,1.5812,1.58095,1.5811,51760000.0
2008-04-02 13:31:00,1.5811,1.5811,1.58095,1.58105,30420000.0
2008-04-02 13:32:00,1.5811,1.58115,1.58095,1.58115,65480000.0
2008-04-02 13:33:00,1.58115,1.5814,1.58115,1.5813,71520000.0
2008-04-02 13:34:00,1.5813,1.58135,1.58105,1.58125,28680000.0
2008-04-02 13:35:00,1.58125,1.5815,1.5812,1.5815,26820000.0
2008-04-02 13:36:00,1.58145,1.5817,1.5812,1.58165,47520000.0
2008-04-02 13:37:00,1.58165,1.5818,1.5814,1.5815,26600000.0
2008-04-02 13:38:00,1.5815,1.5817,1.5814,1.5815,27600000.0
2008-04-02 13:39:00,1.5815,1.5815,1.5813,1.5814,17140000.0
2008-04-02 13:40:00,1.5814,1.58165,1.5814,1.5816,20300000.0
2008-04-02 13:41:00,1.5816,1.5818,1.5816,1.5817,19300000.0
2008-04-02 13:42:00,1.5817,1.5818,1.5816,1.5817,22620000.0
2008-04-02 13:43:00,1.5817,1.58175,1.58155,1.58165,45180000.0
2008-04-02 13:44:00,1.58165,1.58165,1.58145,1.5815,24200000.0
2008-04-02 13:45:00,1.5815,1.5815,1.5814,1.58145,27060000.0
2008-04-02 13:46:00,1.58145,1.58185,1.5814,1.5818,29480000.0
2008-04-02 13:47:00,1.5818,1.5819,1.58175,1.58175,28760000.0
2008-04-02 13:48:00,1.5817,1.58175,1.58145,1.5815,41380000.0
2008-04-02 13:49:00,1.5815,1.58155,1.58145,1.58145,21600000.0
2008-04-02 13:50:00,1.58145,1.5816,1.58145,1.58155,48680000.0
2008-04-02 13:51:00,1.58155,1.58155,1.58145,1.58155,26500000.0
2008-04-02 13:52:00,1.58155,1.58155,1.5815,1.58155,19800000.0
2008-04-02 13:53:00,1.58155,1.58185,1.58155,1.58175,28700000.0
2008-04-02 13:54:00,1.58175,1.5818,1.58155,1.5816,30900000.0
2008-04-02 13:55:00,1.5816,1.5817,1.5815,1.5817,31380000.0
2008-04-02 13:56:00,1.5817,1.5817,1.58155,1.5816,21140000.0
2008-04-02 13:57:00,1.5816,1.58165,1.58155,1.5816,17500000.0
2008-04-02 13:58:00,1.5816,1.5817,1.5816,1.58165,35780000.0
2008-04-02 13:59:00,1.58165,1.58165,1.58145,1.5816,86900000.0
2008-04-02 14:00:00,1.5816,1.5819,1.5816,1.5818,25860000.0
2008-04-02 14:01:00,1.5818,1.58185,1.5816,1.58175,16700000.0
2008-04-02 14:02:00,1.5817,1.58175,1.5816,1.5817,17400000.0
2008-04-02 14:03:00,1.5817,1.5819,1.5817,1.58175,23160000.0
2008-04-02 14:04:00,1.58175,1.5819,1.5817,1.5817,16680000.0
2008-04-02 14:05:00,1.58165,1.58175,1.5815,1.5815,117100000.0
2008-04-02 14:06:00,1.5815,1.5815,1.5815,1.5815,10900000.0
2008-04-02 14:07:00,1.5815,1.5815,1.5814,1.5814,35900000.0
2008-04-02 14:08:00,1.5814,1.58165,1.5814,1.5815,41500000.0
2008-04-02 14:09:00,1.5815,1.58155,1.58145,1.58145,32800000.0
2008-04-02 14:10:00,1.58145,1.5817,1.58145,1.5816,45500000.0
2008-04-02 14:11:00,1.58165,1.5817,1.58155,1.58155,24680000.0
2008-04-02 14:12:00,1.58155,1.58165,1.58135,1.5814,84480000.0
2008-04-02 14:13:00,1.5815,1.5816,1.58125,1.5815,52760000.0
2008-04-02 14:14:00,1.5815,1.58165,1.5801,1.5801,968999996.0
2008-04-02 14:15:00,1.5801,1.58185,1.5798,1.5817,409220001.0
2008-04-02 14:16:00,1.5817,1.58325,1.5817,1.58285,42180000.0
2008-04-02 14:17:00,1.58285,1.583,1.5825,1.5828,59360000.0
2008-04-02 14:18:00,1.5828,1.5829,1.58265,1.5829,46180000.0
2008-04-02 14:19:00,1.5829,1.5837,1.5827,1.5835,48980000.0
2008-04-02 14:20:00,1.5835,1.5839,1.5834,1.5837,60500000.0
2008-04-02 14:21:00,1.5837,1.5837,1.58305,1.58315,22200000.0
2008-04-02 14:22:00,1.5832,1.5832,1.5827,1.58275,24940000.0
2008-04-02 14:23:00,1.58275,1.5828,1.5826,1.5828,43060000.0
2008-04-02 14:24:00,1.5828,1.5832,1.5828,1.58305,49980000.0
2008-04-02 14:25:00,1.58305,1.5833,1.583,1.5832,38700000.0
2008-04-02 14:26:00,1.5832,1.5833,1.5829,1.58315,41260000.0
2008-04-02 14:27:00,1.58315,1.58315,1.58265,1.58285,89400000.0
2008-04-02 14:28:00,1.58285,1.5829,1.58255,1.5827,62600000.0
2008-04-02 14:29:00,1.5826,1.58285,1.58255,1.58275,61080000.0
2008-04-02 14:30:00,1.58275,1.5828,1.5823,1.5825,35840000.0
2008-04-02 14:31:00,1.5825,1.5829,1.5822,1.5825,44060000.0
2008-04-02 14:32:00,1.5825,1.5826,1.5821,1.5822,92700000.0
2008-04-02 14:33:00,1.5822,1.58225,1.582,1.58205,20160000.0
2008-04-02 14:34:00,1.58205,1.5822,1.58115,1.58145,67860000.0
2008-04-02 14:35:00,1.58145,1.58155,1.5813,1.5813,38080000.0
2008-04-02 14:36:00,1.5812,1.58155,1.5812,1.5813,74060000.0
2008-04-02 14:37:00,1.5813,1.58225,1.5813,1.5819,36580000.0
2008-04-02 14:38:00,1.5819,1.5824,1.58185,1.58235,36140000.0
2008-04-02 14:39:00,1.58235,1.5825,1.58225,1.58235,40140000.0
2008-04-02 14:40:00,1.58235,1.58245,1.5822,1.5824,32260000.0
2008-04-02 14:41:00,1.58245,1.5827,1.5823,1.5824,108420000.0
2008-04-02 14:42:00,1.58255,1.58255,1.5825,1.58255,34000000.0
2008-04-02 14:43:00,1.58255,1.5826,1.5824,1.5824,53720000.0
2008-04-02 14:44:00,1.5824,1.5826,1.5823,1.58245,46980000.0
2008-04-02 14:45:00,1.58245,1.5826,1.58225,1.5823,56840000.0
2008-04-02 14:46:00,1.5823,1.5827,1.5823,1.58255,34580000.0
2008-04-02 14:47:00,1.58255,1.5827,1.5825,1.5825,76260000.0
2008-04-02 14:48:00,1.5825,1.5832,1.5825,1.5831,56460000.0
2008-04-02 14:49:00,1.5831,1.5835,1.583,1.5833,34440000.0
2008-04-02 14:50:00,1.58325,1.5835,1.5832,1.5834,57420000.0
2008-04-02 14:51:00,1.5834,1.5835,1.5832,1.5833,63080000.0
2008-04-02 14:52:00,1.5833,1.5839,1.5832,1.58365,38000000.0
2008-04-02 14:53:00,1.5836,1.5836,1.5834,1.5835,195660000.0
2008-04-02 14:54:00,1.5835,1.5835,1.58335,1.5834,95820000.0
2008-04-02 14:55:00,1.5834,1.58345,1.5832,1.5832,22380000.0
2008-04-02 14:56:00,1.5832,1.5836,1.58315,1.58355,29340000.0
2008-04-02 14:57:00,1.58345,1.5836,1.58335,1.5834,47760000.0
2008-04-02 14:58:00,1.5834,1.58355,1.5834,1.58345,34260000.0
2008-04-02 14:59:00,1.58345,1.58365,1.58345,1.5836,33380000.0
2008-04-02 15:00:00,1.5836,1.5837,1.5834,1.5837,81840000.0
2008-04-02 15:01:00,1.5837,1.5839,1.58355,1.5836,40060000.0
2008-04-02 15:02:00,1.5836,1.5837,1.58345,1.5835,29180000.0
2008-04-02 15:03:00,1.5835,1.5836,1.5833,1.58335,25580000.0
2008-04-02 15:04:00,1.58335,1.58365,1.5833,1.5835,45860000.0
2008-04-02 15:05:00,1.5835,1.5837,1.58345,1.58355,39000000.0
2008-04-02 15:06:00,1.58355,1.5837,1.58345,1.5835,28760000.0
2008-04-02 15:07:00,1.5835,1.5838,1.5835,1.58365,45440000.0
2008-04-02 15:08:00,1.58365,1.5839,1.5836,1.5838,33620000.0
2008-04-02 15:09:00,1.5838,1.58395,1.58375,1.5839,36280000.0
2008-04-02 15:10:00,1.5838,1.58405,1.5838,1.5838,56140000.0
2008-04-02 15:11:00,1.5838,1.5838,1.5835,1.58365,42060000.0
2008-04-02 15:12:00,1.58365,1.5837,1.5836,1.5836,17800000.0
2008-04-02 15:13:00,1.5836,1.5836,1.58345,1.5836,31200000.0
2008-04-02 15:14:00,1.5836,1.58375,1.58355,1.5837,41220000.0
2008-04-02 15:15:00,1.5837,1.5838,1.58365,1.5837,36320000.0
2008-04-02 15:16:00,1.5837,1.5839,1.5837,1.5839,59560000.0
2008-04-02 15:17:00,1.5839,1.5839,1.5838,1.5838,26280000.0
2008-04-02 15:18:00,1.5838,1.5839,1.5837,1.5837,81380000.0
2008-04-02 15:19:00,1.5837,1.58375,1.5836,1.58375,42020000.0
2008-04-02 15:20:00,1.58375,1.5838,1.5837,1.58375,49160000.0
2008-04-02 15:21:00,1.58375,1.584,1.58375,1.584,37840000.0
2008-04-02 15:22:00,1.584,1.5841,1.5838,1.5839,76140000.0
2008-04-02 15:23:00,1.5839,1.584,1.5837,1.5837,48160000.0
2008-04-02 15:24:00,1.5837,1.58375,1.5836,1.5836,18220000.0
2008-04-02 15:25:00,1.5836,1.5839,1.5836,1.5837,120240000.0
2008-04-02 15:26:00,1.5837,1.584,1.5837,1.5838,69680000.0
2008-04-02 15:27:00,1.5838,1.584,1.5838,1.58385,68000000.0
2008-04-02 15:28:00,1.5839,1.5843,1.58385,1.584,51440000.0
2008-04-02 15:29:00,1.584,1.5843,1.58395,1.584,48080000.0
2008-04-02 15:30:00,1.58395,1.584,1.58345,1.5837,31140000.0
2008-04-02 15:31:00,1.5837,1.5839,1.5828,1.58315,72020000.0
2008-04-02 15:32:00,1.58315,1.5835,1.5831,1.58345,33920000.0
2008-04-02 15:33:00,1.58345,1.5835,1.5823,1.5823,132180000.0
2008-04-02 15:34:00,1.58225,1.5832,1.5822,1.5829,144820000.0
2008-04-02 15:35:00,1.58285,1.58305,1.5825,1.58305,115520000.0
2008-04-02 15:36:00,1.58305,1.58335,1.58275,1.5833,74280000.0
2008-04-02 15:37:00,1.5833,1.5837,1.5832,1.58325,44640000.0
2008-04-02 15:38:00,1.58325,1.5834,1.5828,1.58285,49920000.0
2008-04-02 15:39:00,1.58285,1.58325,1.5828,1.5831,92340000.0
2008-04-02 15:40:00,1.58305,1.5831,1.5825,1.58265,66880000.0
2008-04-02 15:41:00,1.5826,1.5826,1.582,1.5825,48040000.0
2008-04-02 15:42:00,1.5825,1.58275,1.58225,1.58245,37460000.0
2008-04-02 15:43:00,1.58245,1.5826,1.5824,1.5826,30560000.0
2008-04-02 15:44:00,1.5826,1.583,1.58255,1.58285,24420000.0
2008-04-02 15:45:00,1.58285,1.58285,1.58235,1.5825,45060000.0
2008-04-02 15:46:00,1.58255,1.58285,1.5825,1.5828,34060000.0
2008-04-02 15:47:00,1.5828,1.58285,1.58225,1.58225,63600000.0
2008-04-02 15:48:00,1.5823,1.58255,1.58215,1.5823,32580000.0
2008-04-02 15:49:00,1.5823,1.5824,1.5817,1.5823,37620000.0
2008-04-02 15:50:00,1.58225,1.5826,1.58165,1.5819,91700000.0
2008-04-02 15:51:00,1.5819,1.5821,1.58145,1.5815,51400000.0
2008-04-02 15:52:00,1.5815,1.5818,1.58145,1.58155,34820000.0
2008-04-02 15:53:00,1.5816,1.5818,1.58155,1.58175,62180000.0
2008-04-02 15:54:00,1.58175,1.5819,1.5816,1.5817,56660000.0
2008-04-02 15:55:00,1.5817,1.58175,1.5812,1.58145,95080000.0
2008-04-02 15:56:00,1.58145,1.5818,1.5814,1.5817,67720000.0
2008-04-02 15:57:00,1.5817,1.582,1.58165,1.582,29960000.0
2008-04-02 15:58:00,1.582,1.5822,1.5815,1.58165,71520000.0
2008-04-02 15:59:00,1.58165,1.58195,1.5816,1.5817,143220000.0
2008-04-02 16:00:00,1.5817,1.5821,1.58145,1.58165,207580000.0
2008-04-02 16:01:00,1.58165,1.582,1.5816,1.58175,41580000.0
2008-04-02 16:02:00,1.58175,1.58175,1.58145,1.5815,37040000.0
2008-04-02 16:03:00,1.5815,1.5817,1.58145,1.5817,60600000.0
2008-04-02 16:04:00,1.5817,1.5822,1.5816,1.582,86080000.0
2008-04-02 16:05:00,1.582,1.58205,1.58175,1.582,35720000.0
2008-04-02 16:06:00,1.582,1.58215,1.58165,1.58165,64940000.0
2008-04-02 16:07:00,1.58165,1.5819,1.5816,1.5817,42480000.0
2008-04-02 16:08:00,1.5817,1.582,1.5817,1.5818,40240000.0
2008-04-02 16:09:00,1.5818,1.5822,1.5818,1.582,62260000.0
2008-04-02 16:10:00,1.582,1.582,1.5817,1.58195,72620000.0
2008-04-02 16:11:00,1.58195,1.582,1.5818,1.58185,168600000.0
2008-04-02 16:12:00,1.58195,1.58215,1.5815,1.5815,130060000.0
2008-04-02 16:13:00,1.5815,1.5815,1.581,1.581,137880000.0
2008-04-02 16:14:00,1.581,1.5811,1.5808,1.581,62640000.0
2008-04-02 16:15:00,1.581,1.58145,1.58095,1.5814,194700000.0
2008-04-02 16:16:00,1.5814,1.5814,1.58095,1.58095,27340000.0
2008-04-02 16:17:00,1.581,1.5811,1.58075,1.5808,130360000.0
2008-04-02 16:18:00,1.5807,1.5808,1.5805,1.58065,73140000.0
2008-04-02 16:19:00,1.58065,1.5807,1.58,1.5806,69900000.0
2008-04-02 16:20:00,1.5807,1.5808,1.5806,1.5808,34800000.0
2008-04-02 16:21:00,1.5808,1.58105,1.5808,1.58105,39160000.0
2008-04-02 16:22:00,1.58105,1.58155,1.5809,1.58155,50060000.0
2008-04-02 16:23:00,1.58155,1.58155,1.58125,1.58135,166160000.0
2008-04-02 16:24:00,1.58135,1.5819,1.5813,1.5818,685440000.0
2008-04-02 16:25:00,1.5818,1.5821,1.58175,1.5821,353040000.0
2008-04-02 16:26:00,1.58205,1.58275,1.58205,1.5824,507140000.0
2008-04-02 16:27:00,1.5824,1.5826,1.5823,1.58235,155940000.0
2008-04-02 16:28:00,1.58235,1.58275,1.5823,1.5825,79600000.0
2008-04-02 16:29:00,1.5825,1.5825,1.58225,1.58235,34440000.0
2008-04-02 16:30:00,1.58235,1.5826,1.5823,1.5825,108260000.0
2008-04-02 16:31:00,1.5825,1.5828,1.5823,1.5828,284180000.0
2008-04-02 16:32:00,1.5828,1.5829,1.58225,1.5829,430400002.0
2008-04-02 16:33:00,1.5829,1.5829,1.58245,1.58255,1885500000.0
2008-04-02 16:34:00,1.58255,1.58295,1.58245,1.58265,1920000000.0
2008-04-02 16:35:00,1.58265,1.5829,1.58265,1.5829,2011800000.0
2008-04-02 16:36:00,1.5829,1.58315,1.58285,1.58295,542500000.0
2008-04-02 16:37:00,1.58295,1.5832,1.58285,1.5831,1164700000.0
2008-04-02 16:38:00,1.5831,1.5833,1.58305,1.58315,506600000.0
2008-04-02 16:39:00,1.58315,1.5832,1.58305,1.58305,1590499999.0
2008-04-02 16:40:00,1.58305,1.5831,1.58295,1.58305,1632700000.0
2008-04-02 16:41:00,1.58305,1.58315,1.58295,1.58315,1277399999.0
2008-04-02 16:42:00,1.58305,1.58315,1.58265,1.58285,1410599997.0
2008-04-02 16:43:00,1.58285,1.58295,1.58285,1.5829,827300000.0
2008-04-02 16:44:00,1.5829,1.5832,1.58285,1.58285,1856399967.0
2008-04-02 16:45:00,1.58285,1.58285,1.58265,1.58275,1483799998.0
2008-04-02 16:46:00,1.58275,1.5828,1.58255,1.58265,1642699994.0
2008-04-02 16:47:00,1.58265,1.58295,1.58255,1.5829,1042499998.0
2008-04-02 16:48:00,1.58295,1.5833,1.58275,1.58315,1686699977.0
2008-04-02 16:49:00,1.58315,1.58325,1.5827,1.58275,1173599994.0
2008-04-02 16:50:00,1.58275,1.58315,1.58275,1.58315,1761199987.0
2008-04-02 16:51:00,1.58315,1.58315,1.5829,1.58295,2093699963.0
2008-04-02 16:52:00,1.58295,1.58315,1.58295,1.58315,2023299959.0
2008-04-02 16:53:00,1.58315,1.5835,1.58305,1.58335,1184499994.0
2008-04-02 16:54:00,1.5833,1.58345,1.5832,1.5834,881999997.0
2008-04-02 16:55:00,1.5834,1.58405,1.58335,1.58385,1388899998.0
2008-04-02 16:56:00,1.5839,1.58435,1.58385,1.5842,1722499998.0
2008-04-02 16:57:00,1.5842,1.58435,1.58415,1.5843,1835099995.0
2008-04-02 16:58:00,1.5843,1.58435,1.58405,1.58405,1287199991.0
2008-04-02 16:59:00,1.5841,1.5844,1.5841,1.58425,1078699992.0
2008-04-02 17:00:00,1.58425,1.58445,1.58425,1.58435,1115500000.0
2008-04-02 17:01:00,1.58435,1.5844,1.58425,1.58425,1816999993.0
2008-04-02 17:02:00,1.5844,1.5847,1.5843,1.5847,1405400000.0
2008-04-02 17:03:00,1.58465,1.5847,1.58445,1.58455,1405400000.0
2008-04-02 17:04:00,1.58455,1.58475,1.5845,1.58475,2108800003.0
2008-04-02 17:05:00,1.58475,1.5848,1.58445,1.5845,1579899998.0
2008-04-02 17:06:00,1.5845,1.5846,1.5843,1.58435,1736599980.0
2008-04-02 17:07:00,1.58435,1.5845,1.584,1.584,1157600000.0
2008-04-02 17:08:00,1.584,1.5843,1.58385,1.5843,543900000.0
2008-04-02 17:09:00,1.5843,1.58455,1.58415,1.58445,729300000.0
2008-04-02 17:10:00,1.58445,1.58465,1.58445,1.58465,326300000.0
2008-04-02 17:11:00,1.58465,1.58485,1.58455,1.58485,524200000.0
2008-04-02 17:12:00,1.58485,1.58495,1.5848,1.58485,1186400000.0
2008-04-02 17:13:00,1.58485,1.58525,1.58485,1.58515,1229600001.0
2008-04-02 17:14:00,1.58515,1.58545,1.58505,1.58505,1172600001.0
2008-04-02 17:15:00,1.585,1.58505,1.5848,1.5848,663600000.0
2008-04-02 17:16:00,1.5848,1.5849,1.58475,1.58485,248700000.0
2008-04-02 17:17:00,1.58485,1.5849,1.58445,1.5845,1049700001.0
2008-04-02 17:18:00,1.5845,1.58455,1.5844,1.58445,1311999993.0
2008-04-02 17:19:00,1.58445,1.58455,1.58445,1.58455,1538900001.0
2008-04-02 17:20:00,1.58455,1.58475,1.58445,1.58475,798000004.0
2008-04-02 17:21:00,1.58475,1.58485,1.58455,1.58465,1414000000.0
2008-04-02 17:22:00,1.58465,1.58485,1.58455,1.58465,1213299997.0
2008-04-02 17:23:00,1.58465,1.58465,1.5845,1.58455,1339700000.0
2008-04-02 17:24:00,1.5845,1.5846,1.5844,1.5845,1731699994.0
2008-04-02 17:25:00,1.5844,1.5845,1.5842,1.5843,1731699994.0
2008-04-02 17:26:00,1.5842,1.5842,1.58385,1.5841,1731699994.0
2008-04-02 17:27:00,1.5841,1.58435,1.58395,1.58435,1544599987.0
2008-04-02 17:28:00,1.5843,1.5844,1.5843,1.5843,826999999.0
2008-04-02 17:29:00,1.5843,1.5846,1.5843,1.58445,826999999.0
2008-04-02 17:30:00,1.58445,1.58465,1.58445,1.58465,709800000.0
2008-04-02 17:31:00,1.58465,1.58475,1.58445,1.58445,492799999.0
2008-04-02 17:32:00,1.58445,1.58465,1.58445,1.58465,1180000000.0
2008-04-02 17:33:00,1.58465,1.58475,1.58445,1.58475,727800000.0
2008-04-02 17:34:00,1.58475,1.58475,1.58435,1.5844,898700000.0
2008-04-02 17:35:00,1.5844,1.58465,1.58435,1.58465,1315200000.0
2008-04-02 17:36:00,1.58465,1.58475,1.58455,1.58475,1376600000.0
2008-04-02 17:37:00,1.58475,1.5849,1.58465,1.58475,1495800000.0
2008-04-02 17:38:00,1.58475,1.5849,1.58465,1.5847,1816499999.0
2008-04-02 17:39:00,1.5847,1.58485,1.58465,1.58475,1158799999.0
2008-04-02 17:40:00,1.58475,1.58475,1.58465,1.58465,1730200001.0
2008-04-02 17:41:00,1.58465,1.58465,1.58425,1.58435,1259300000.0
2008-04-02 17:42:00,1.58435,1.58445,1.58425,1.58445,1233100016.0
2008-04-02 17:43:00,1.58435,1.5846,1.5843,1.5844,1534900001.0
2008-04-02 17:44:00,1.5844,1.5846,1.5844,1.58445,1436900000.0
2008-04-02 17:45:00,1.58445,1.58475,1.58445,1.5847,1932600005.0
2008-04-02 17:46:00,1.5847,1.58485,1.58445,1.58455,1202799998.0
2008-04-02 17:47:00,1.58455,1.5848,1.5845,1.58465,1480199988.0
2008-04-02 17:48:00,1.58465,1.58485,1.58465,1.58485,835200000.0
2008-04-02 17:49:00,1.58485,1.58495,1.58475,1.5848,1139699996.0
2008-04-02 17:50:00,1.5848,1.585,1.58475,1.58475,1017600000.0
2008-04-02 17:51:00,1.58475,1.58475,1.5847,1.58475,1251500000.0
2008-04-02 17:52:00,1.58475,1.58475,1.5846,1.58465,2036699999.0
2008-04-02 17:53:00,1.58465,1.5849,1.58465,1.58465,1397000001.0
2008-04-02 17:54:00,1.58465,1.58475,1.58465,1.5847,1927700004.0
2008-04-02 17:55:00,1.5847,1.5847,1.58435,1.58435,768560002.0
2008-04-02 17:56:00,1.58435,1.5847,1.58435,1.58455,1375280001.0
2008-04-02 17:57:00,1.58455,1.58475,1.58455,1.5846,1789799996.0
2008-04-02 17:58:00,1.5846,1.5847,1.58455,1.58465,428800000.0
2008-04-02 17:59:00,1.58465,1.58475,1.58465,1.58475,1255300002.0
2008-04-02 18:00:00,1.58475,1.5849,1.58465,1.58475,879900000.0
2008-04-02 18:01:00,1.58475,1.58515,1.58475,1.5851,971199999.0
2008-04-02 18:02:00,1.5851,1.5852,1.58485,1.5849,802300000.0
2008-04-02 18:03:00,1.58495,1.5852,1.58485,1.58495,1698640019.0
2008-04-02 18:04:00,1.585,1.5853,1.585,1.5852,1888660017.0
2008-04-02 18:05:00,1.58505,1.58525,1.58505,1.58525,1888660017.0
2008-04-02 18:06:00,1.5852,1.5852,1.5851,1.5852,1623299999.0
2008-04-02 18:07:00,1.585,1.5855,1.585,1.5854,1623299999.0
2008-04-02 18:08:00,1.58525,1.58555,1.5852,1.5855,1623299999.0
2008-04-02 18:09:00,1.58555,1.5857,1.5854,1.5857,1640800000.0
2008-04-02 18:10:00,1.5857,1.5857,1.58545,1.58555,1797599999.0
2008-04-02 18:11:00,1.58555,1.58555,1.58535,1.5855,1751200000.0
2008-04-02 18:12:00,1.5855,1.5855,1.5853,1.5855,1447199999.0
2008-04-02 18:13:00,1.5854,1.5854,1.5853,1.5854,1447199999.0
2008-04-02 18:14:00,1.5854,1.5854,1.5851,1.5851,1447199999.0
2008-04-02 18:15:00,1.5851,1.5851,1.5847,1.5848,885400000.0
2008-04-02 18:16:00,1.5848,1.5848,1.5845,1.5847,988100000.0
2008-04-02 18:17:00,1.5847,1.5847,1.5846,1.5846,890400000.0
2008-04-02 18:18:00,1.5846,1.5847,1.5846,1.5847,921500000.0
2008-04-02 18:19:00,1.5847,1.5848,1.58465,1.58465,809300000.0
2008-04-02 18:20:00,1.58465,1.5847,1.5846,1.5847,897000000.0
2008-04-02 18:21:00,1.5847,1.5847,1.5846,1.58465,990400000.0
2008-04-02 18:22:00,1.58465,1.58475,1.5846,1.5847,790100000.0
2008-04-02 18:23:00,1.5847,1.5847,1.5846,1.5847,291700000.0
2008-04-02 18:24:00,1.5847,1.5847,1.58465,1.58465,360000000.0
2008-04-02 18:25:00,1.58465,1.5847,1.58465,1.5847,259200000.0
2008-04-02 18:26:00,1.5847,1.5847,1.5845,1.5846,1112899975.0
2008-04-02 18:27:00,1.5846,1.5847,1.5846,1.5846,755300000.0
2008-04-02 18:28:00,1.5846,1.5846,1.5845,1.5846,891700000.0
2008-04-02 18:29:00,1.5846,1.5846,1.58455,1.58455,953800000.0
2008-04-02 18:30:00,1.58455,1.5846,1.5842,1.5842,928400000.0
2008-04-02 18:31:00,1.5842,1.5843,1.5842,1.5843,650400000.0
2008-04-02 18:32:00,1.5843,1.5845,1.5843,1.5845,980000000.0
2008-04-02 18:33:00,1.5845,1.5845,1.5842,1.5844,971800000.0
2008-04-02 18:34:00,1.5844,1.5844,1.5844,1.5844,363300000.0
2008-04-02 18:35:00,1.5844,1.5846,1.5844,1.5846,1007400000.0
2008-04-02 18:36:00,1.5846,1.5847,1.58455,1.58455,735500000.0
2008-04-02 18:37:00,1.58455,1.5846,1.5845,1.5846,1248800000.0
2008-04-02 18:38:00,1.5846,1.5846,1.5844,1.5844,1021000000.0
2008-04-02 18:39:00,1.5844,1.58455,1.5842,1.5843,1285000000.0
2008-04-02 18:40:00,1.5843,1.5843,1.5843,1.5843,1063400000.0
2008-04-02 18:41:00,1.5843,1.5843,1.5842,1.5842,1200400000.0
2008-04-02 18:42:00,1.5842,1.5843,1.5842,1.58425,1579900000.0
2008-04-02 18:43:00,1.58425,1.5844,1.58425,1.58435,978400000.0
2008-04-02 18:44:00,1.58435,1.5844,1.5843,1.58435,392000000.0
2008-04-02 18:45:00,1.58435,1.5844,1.58425,1.5843,1240000000.0
2008-04-02 18:46:00,1.5843,1.5843,1.58415,1.58415,1300800000.0
2008-04-02 18:47:00,1.58415,1.58415,1.5841,1.58415,199200000.0
2008-04-02 18:48:00,1.58415,1.58425,1.58415,1.58425,1132800000.0
2008-04-02 18:49:00,1.58425,1.58425,1.58415,1.58415,877600000.0
2008-04-02 18:50:00,1.58415,1.5842,1.584,1.5841,801400000.0
2008-04-02 18:51:00,1.5841,1.5842,1.58375,1.5838,1362600000.0
2008-04-02 18:52:00,1.5838,1.5839,1.58365,1.5839,1636700000.0
2008-04-02 18:53:00,1.5839,1.58425,1.58375,1.5841,1210800001.0
2008-04-02 18:54:00,1.5841,1.5842,1.58365,1.58365,856000000.0
2008-04-02 18:55:00,1.58365,1.5837,1.58345,1.5836,981200000.0
2008-04-02 18:56:00,1.5836,1.5836,1.58335,1.58345,546700000.0
2008-04-02 18:57:00,1.58345,1.5837,1.58345,1.5837,1030000000.0
2008-04-02 18:58:00,1.5837,1.58375,1.5836,1.5837,2045799969.0
2008-04-02 18:59:00,1.5837,1.58375,1.5835,1.5836,1446900001.0
2008-04-02 19:00:00,1.58355,1.5836,1.5834,1.58345,495200000.0
2008-04-02 19:01:00,1.58345,1.5836,1.58345,1.5835,518200000.0
2008-04-02 19:02:00,1.5835,1.5843,1.58345,1.58415,690300000.0
2008-04-02 19:03:00,1.58415,1.58425,1.58405,1.5841,1163300000.0
2008-04-02 19:04:00,1.5841,1.5841,1.58375,1.5838,778700000.0
2008-04-02 19:05:00,1.58385,1.584,1.5838,1.584,869500000.0
2008-04-02 19:06:00,1.584,1.584,1.5838,1.5838,1208600000.0
2008-04-02 19:07:00,1.5838,1.5838,1.5826,1.5831,905300000.0
2008-04-02 19:08:00,1.58305,1.5836,1.5829,1.5831,817900001.0
2008-04-02 19:09:00,1.58305,1.5832,1.5829,1.5831,1234300000.0
2008-04-02 19:10:00,1.5831,1.5833,1.5831,1.5832,2056800000.0
2008-04-02 19:11:00,1.5832,1.5832,1.58285,1.583,2143600000.0
2008-04-02 19:12:00,1.5829,1.5834,1.5829,1.5832,2034400000.0
2008-04-02 19:13:00,1.5832,1.5832,1.5828,1.5828,2034400000.0
2008-04-02 19:14:00,1.5828,1.583,1.5827,1.58295,539100000.0
2008-04-02 19:15:00,1.58295,1.5831,1.58285,1.58295,1524400000.0
2008-04-02 19:16:00,1.5829,1.583,1.5826,1.5827,1983200000.0
2008-04-02 19:17:00,1.5825,1.5827,1.5825,1.5826,1983200000.0
2008-04-02 19:18:00,1.5825,1.5826,1.5825,1.5825,1983200000.0
2008-04-02 19:19:00,1.58255,1.58265,1.58255,1.58255,1983200000.0
2008-04-02 19:20:00,1.58255,1.5828,1.58255,1.5826,1871200001.0
2008-04-02 19:21:00,1.5827,1.583,1.5826,1.5829,1719600000.0
2008-04-02 19:22:00,1.583,1.5832,1.5828,1.583,1719600000.0
2008-04-02 19:23:00,1.58295,1.58295,1.5827,1.5827,1719600000.0
2008-04-02 19:24:00,1.5827,1.5828,1.5827,1.5827,1101800000.0
2008-04-02 19:25:00,1.5827,1.58285,1.5827,1.5828,1101800000.0
2008-04-02 19:26:00,1.5828,1.5833,1.5828,1.5832,1430700000.0
2008-04-02 19:27:00,1.5832,1.58325,1.5824,1.5826,716500000.0
2008-04-02 19:28:00,1.5826,1.5827,1.5825,1.5825,820300000.0
2008-04-02 19:29:00,1.5825,1.5827,1.5825,1.5825,1102100000.0
2008-04-02 19:30:00,1.5825,1.5826,1.5825,1.5826,1367200000.0
2008-04-02 19:31:00,1.5826,1.5827,1.5822,1.5822,1222400000.0
2008-04-02 19:32:00,1.58225,1.58225,1.5819,1.582,2058700000.0
2008-04-02 19:33:00,1.582,1.582,1.5818,1.582,1917100000.0
2008-04-02 19:34:00,1.5819,1.5821,1.5818,1.5819,1574700000.0
2008-04-02 19:35:00,1.5819,1.58195,1.5818,1.5818,1574700000.0
2008-04-02 19:36:00,1.5818,1.58205,1.5816,1.5816,1983000000.0
2008-04-02 19:37:00,1.5816,1.5818,1.5816,1.5816,1534100000.0
2008-04-02 19:38:00,1.5818,1.5819,1.5816,1.5819,2083200000.0
2008-04-02 19:39:00,1.58185,1.5821,1.58175,1.5819,2083200000.0
2008-04-02 19:40:00,1.5819,1.582,1.5818,1.58185,1153400000.0
2008-04-02 19:41:00,1.582,1.582,1.582,1.582,1393500001.0
2008-04-02 19:42:00,1.582,1.5829,1.582,1.5828,1393500001.0
2008-04-02 19:43:00,1.5828,1.5828,1.5822,1.5824,1734800000.0
2008-04-02 19:44:00,1.58245,1.5827,1.5823,1.5823,1849000000.0
2008-04-02 19:45:00,1.5823,1.5824,1.5822,1.5822,862000000.0
2008-04-02 19:46:00,1.5823,1.5823,1.5822,1.5823,862000000.0
2008-04-02 19:47:00,1.5822,1.5822,1.58205,1.58205,862000000.0
2008-04-02 19:48:00,1.58205,1.5827,1.582,1.5827,1267500000.0
2008-04-02 19:49:00,1.5825,1.5826,1.5824,1.5824,1729900000.0
2008-04-02 19:50:00,1.5824,1.58285,1.5823,1.58265,1729900000.0
2008-04-02 19:51:00,1.58265,1.5828,1.5826,1.5826,1727100000.0
2008-04-02 19:52:00,1.58265,1.58295,1.5825,1.58255,1419900000.0
2008-04-02 19:53:00,1.58255,1.58265,1.5825,1.5825,1780100000.0
2008-04-02 19:54:00,1.5825,1.5827,1.5825,1.5826,1716000000.0
2008-04-02 19:55:00,1.5826,1.583,1.5826,1.5827,1713000000.0
2008-04-02 19:56:00,1.5827,1.5827,1.5827,1.5827,1768000000.0
2008-04-02 19:57:00,1.5827,1.5828,1.58245,1.5825,1853800000.0
2008-04-02 19:58:00,1.5826,1.5828,1.5825,1.5827,1036200000.0
2008-04-02 19:59:00,1.5826,1.5826,1.5822,1.5822,1036200000.0
2008-04-02 20:00:00,1.5824,1.5824,1.582,1.5823,1036200000.0
2008-04-02 20:01:00,1.58205,1.5826,1.58205,1.58235,1036200000.0
2008-04-02 20:02:00,1.5824,1.5827,1.58215,1.58235,1299300000.0
2008-04-02 20:03:00,1.58235,1.58255,1.58235,1.58245,926100000.0
2008-04-02 20:04:00,1.58245,1.58275,1.5822,1.5827,1599600000.0
2008-04-02 20:05:00,1.5827,1.5828,1.58245,1.5825,1222600000.0
2008-04-02 20:06:00,1.5825,1.5827,1.58235,1.5824,1957500000.0
2008-04-02 20:07:00,1.5824,1.58275,1.58235,1.5826,1348800000.0
2008-04-02 20:08:00,1.5826,1.58275,1.58255,1.58255,543800000.0
2008-04-02 20:09:00,1.5826,1.58265,1.5826,1.5826,998300000.0
2008-04-02 20:10:00,1.5826,1.5828,1.5826,1.58265,1690200000.0
2008-04-02 20:11:00,1.58265,1.5829,1.5826,1.5828,1442999999.0
2008-04-02 20:12:00,1.5828,1.5831,1.58275,1.583,1731200000.0
2008-04-02 20:13:00,1.583,1.5831,1.58285,1.583,1342100000.0
2008-04-02 20:14:00,1.583,1.583,1.58275,1.5828,451100000.0
2008-04-02 20:15:00,1.5828,1.583,1.58275,1.58285,859400000.0
2008-04-02 20:16:00,1.58285,1.58285,1.58275,1.58285,2048700000.0
2008-04-02 20:17:00,1.58285,1.5829,1.58275,1.58285,458700000.0
2008-04-02 20:18:00,1.58285,1.58295,1.58275,1.5829,334600000.0
2008-04-02 20:19:00,1.5829,1.58305,1.5829,1.5829,148300000.0
2008-04-02 20:20:00,1.5829,1.583,1.5828,1.5828,552700000.0
2008-04-02 20:21:00,1.5827,1.5828,1.5826,1.5826,1795100000.0
2008-04-02 20:22:00,1.5826,1.5827,1.5826,1.58265,1795100000.0
2008-04-02 20:23:00,1.5827,1.5827,1.5824,1.5824,2018400000.0
2008-04-02 20:24:00,1.58235,1.5825,1.58215,1.5824,2018400000.0
2008-04-02 20:25:00,1.5824,1.5824,1.582,1.5821,1300300000.0
2008-04-02 20:26:00,1.5821,1.5823,1.582,1.58215,1180300000.0
2008-04-02 20:27:00,1.58215,1.58225,1.5821,1.58215,1775800000.0
2008-04-02 20:28:00,1.58215,1.58215,1.58205,1.58205,1325000000.0
2008-04-02 20:29:00,1.58205,1.5821,1.582,1.582,1648500000.0
2008-04-02 20:30:00,1.5821,1.5821,1.582,1.582,2093000000.0
2008-04-02 20:31:00,1.5821,1.5821,1.582,1.5821,2093000000.0
2008-04-02 20:32:00,1.58205,1.58205,1.58195,1.582,2093000000.0
2008-04-02 20:33:00,1.582,1.58235,1.5819,1.58215,1488600000.0
2008-04-02 20:34:00,1.58215,1.58215,1.58195,1.58195,739400000.0
2008-04-02 20:35:00,1.58195,1.582,1.5818,1.5818,749700000.0
2008-04-02 20:36:00,1.5818,1.5819,1.58175,1.5818,784600000.0
2008-04-02 20:37:00,1.5818,1.5819,1.5818,1.5818,710600000.0
2008-04-02 20:38:00,1.5818,1.5818,1.58175,1.5818,1427500000.0
2008-04-02 20:39:00,1.5818,1.582,1.5818,1.5818,1298800000.0
2008-04-02 20:40:00,1.5818,1.5818,1.58125,1.58125,539600000.0
2008-04-02 20:41:00,1.58125,1.5814,1.58125,1.58135,1031700000.0
2008-04-02 20:42:00,1.58135,1.58155,1.58135,1.58145,513600000.0
2008-04-02 20:43:00,1.58145,1.58165,1.58125,1.5814,773600000.0
2008-04-02 20:44:00,1.5814,1.58165,1.5812,1.58125,1015200000.0
2008-04-02 20:45:00,1.58125,1.58165,1.58115,1.5815,766399999.0
2008-04-02 20:46:00,1.58155,1.58185,1.58145,1.58175,294400000.0
2008-04-02 20:47:00,1.58175,1.582,1.58165,1.582,756000000.0
2008-04-02 20:48:00,1.5821,1.5822,1.58195,1.5821,619000000.0
2008-04-02 20:49:00,1.5821,1.5822,1.5819,1.582,817400000.0
2008-04-02 20:50:00,1.582,1.58205,1.5818,1.58185,886500000.0
2008-04-02 20:51:00,1.58185,1.58185,1.5818,1.5818,1452800000.0
2008-04-02 20:52:00,1.5818,1.5818,1.5817,1.5817,1569700000.0
2008-04-02 20:53:00,1.5817,1.58175,1.58135,1.58165,973400000.0
2008-04-02 20:54:00,1.58165,1.58165,1.58145,1.5815,780500001.0
2008-04-02 20:55:00,1.5815,1.5818,1.58145,1.58165,716300000.0
2008-04-02 20:56:00,1.58165,1.58205,1.58165,1.58195,700600000.0
2008-04-02 20:57:00,1.58195,1.5821,1.58185,1.5821,476500000.0
2008-04-02 20:58:00,1.582,1.582,1.58185,1.58195,420100000.0
2008-04-02 20:59:00,1.58195,1.58205,1.5817,1.5817,462700000.0
2008-04-02 21:00:00,1.5817,1.58175,1.58155,1.5816,369600000.0
2008-04-02 21:01:00,1.5816,1.5816,1.58145,1.58145,534400000.0
2008-04-02 21:02:00,1.58145,1.5815,1.5812,1.5813,470800000.0
2008-04-02 21:03:00,1.5813,1.5813,1.5806,1.581,1024600000.0
2008-04-02 21:04:00,1.581,1.5811,1.5807,1.5807,1128900000.0
2008-04-02 21:05:00,1.5807,1.58085,1.58025,1.5806,775286110.0
2008-04-02 21:06:00,1.5806,1.5809,1.5805,1.5807,1144600000.0
2008-04-02 21:07:00,1.5807,1.581,1.5807,1.5809,1029700000.0
2008-04-02 21:08:00,1.5809,1.5814,1.5809,1.5811,984000000.0
2008-04-02 21:09:00,1.58105,1.58105,1.5802,1.58035,1145800000.0
2008-04-02 21:10:00,1.5805,1.5809,1.58035,1.5807,864700000.0
2008-04-02 21:11:00,1.5807,1.58095,1.58065,1.5809,1013200000.0
2008-04-02 21:12:00,1.5809,1.5811,1.5807,1.5808,1360300000.0
2008-04-02 21:13:00,1.5808,1.5811,1.5808,1.5811,1185600000.0
2008-04-02 21:14:00,1.5811,1.5812,1.581,1.581,833200000.0
2008-04-02 21:15:00,1.581,1.5811,1.58065,1.58065,750500000.0
2008-04-02 21:16:00,1.58065,1.5808,1.5806,1.5808,880200000.0
2008-04-02 21:17:00,1.5808,1.5809,1.5807,1.58085,487100000.0
2008-04-02 21:18:00,1.58085,1.5809,1.58075,1.5808,1523300000.0
2008-04-02 21:19:00,1.5808,1.5811,1.5808,1.581,2067100000.0
2008-04-02 21:20:00,1.5811,1.5811,1.581,1.5811,2067100000.0
2008-04-02 21:21:00,1.581,1.58115,1.5809,1.5809,2067100000.0
2008-04-02 21:22:00,1.5809,1.5809,1.5803,1.58075,1006000000.0
2008-04-02 21:23:00,1.58075,1.5809,1.5807,1.58085,592600000.0
2008-04-02 21:24:00,1.58085,1.581,1.5807,1.581,897900000.0
2008-04-02 21:25:00,1.581,1.5811,1.581,1.581,962400000.0
2008-04-02 21:26:00,1.581,1.581,1.581,1.581,856000000.0
2008-04-02 21:27:00,1.581,1.5813,1.581,1.58125,1168600000.0
2008-04-02 21:28:00,1.58125,1.5813,1.58125,1.5813,187200000.0
2008-04-02 21:29:00,1.5813,1.5813,1.58125,1.58125,206400000.0
2008-04-02 21:30:00,1.58125,1.58135,1.58125,1.58135,176000000.0
2008-04-02 21:31:00,1.58135,1.5815,1.5813,1.5815,970500000.0
2008-04-02 21:32:00,1.5815,1.5815,1.581,1.5811,1332900000.0
2008-04-02 21:33:00,1.5811,1.5811,1.5809,1.5811,1062400000.0
2008-04-02 21:34:00,1.5811,1.5814,1.581,1.5812,599500000.0
2008-04-02 21:35:00,1.5812,1.5813,1.5804,1.5807,879800000.0
2008-04-02 21:36:00,1.5807,1.5807,1.5804,1.5804,1192600000.0
2008-04-02 21:37:00,1.5804,1.581,1.5804,1.5807,585400000.0
2008-04-02 21:38:00,1.5807,1.581,1.58065,1.5807,874700000.0
2008-04-02 21:39:00,1.5807,1.5808,1.5804,1.5805,1407100000.0
2008-04-02 21:40:00,1.5805,1.58065,1.5805,1.58065,986900000.0
2008-04-02 21:41:00,1.58065,1.58065,1.5805,1.5805,2112800000.0
2008-04-02 21:42:00,1.5805,1.5807,1.58045,1.58055,2086300000.0
2008-04-02 21:43:00,1.5806,1.5807,1.5805,1.5805,2120000000.0
2008-04-02 21:44:00,1.5806,1.5807,1.5803,1.5804,2120000000.0
2008-04-02 21:45:00,1.5803,1.5805,1.5803,1.5804,2120000000.0
2008-04-02 21:46:00,1.5804,1.5805,1.5804,1.5804,412400000.0
2008-04-02 21:47:00,1.5804,1.58045,1.5803,1.5803,916400000.0
2008-04-02 21:48:00,1.5803,1.5804,1.5803,1.5803,641600000.0
2008-04-02 21:49:00,1.5803,1.5806,1.5803,1.5805,1986200000.0
2008-04-02 21:50:00,1.5805,1.58065,1.5805,1.5805,758500000.0
2008-04-02 21:51:00,1.5805,1.5809,1.5805,1.5806,1868899993.0
2008-04-02 21:52:00,1.5806,1.5813,1.5806,1.5811,2009399994.0
2008-04-02 21:53:00,1.5811,1.58175,1.5808,1.58165,1525600000.0
2008-04-02 21:54:00,1.58165,1.58175,1.5814,1.5817,1700900000.0
2008-04-02 21:55:00,1.5816,1.5823,1.5816,1.5821,2004200000.0
2008-04-02 21:56:00,1.582,1.5824,1.582,1.5821,2004200000.0
2008-04-02 21:57:00,1.5822,1.5822,1.5816,1.5817,2004200000.0
2008-04-02 21:58:00,1.58155,1.5816,1.5815,1.5815,2004200000.0
2008-04-02 21:59:00,1.5815,1.58155,1.5813,1.5813,1144900000.0
2008-04-02 22:00:00,1.5813,1.5815,1.5812,1.5814,1046000000.0
2008-04-02 22:01:00,1.5814,1.58175,1.5813,1.5813,987700000.0
2008-04-02 22:02:00,1.5813,1.5816,1.5812,1.5815,796200000.0
2008-04-02 22:03:00,1.5815,1.58165,1.5812,1.5813,1632500000.0
2008-04-02 22:04:00,1.5813,1.5814,1.58115,1.5812,1924800000.0
2008-04-02 22:05:00,1.5815,1.5815,1.5813,1.5814,488100000.0
2008-04-02 22:06:00,1.5814,1.5819,1.5813,1.5817,488100000.0
2008-04-02 22:07:00,1.58165,1.582,1.58165,1.5817,698000000.0
2008-04-02 22:08:00,1.5817,1.5818,1.5814,1.5816,771600000.0
2008-04-02 22:09:00,1.5816,1.5817,1.5814,1.58155,564900000.0
2008-04-02 22:10:00,1.58155,1.58195,1.58155,1.5817,939800000.0
2008-04-02 22:11:00,1.5817,1.5822,1.5815,1.58175,1102600000.0
2008-04-02 22:12:00,1.58175,1.5818,1.5815,1.58175,690200000.0
2008-04-02 22:13:00,1.58175,1.5819,1.58155,1.58185,689000000.0
2008-04-02 22:14:00,1.58185,1.582,1.58175,1.582,944000000.0
2008-04-02 22:15:00,1.582,1.582,1.5819,1.582,981600000.0
2008-04-02 22:16:00,1.582,1.582,1.5816,1.5816,1270500000.0
2008-04-02 22:17:00,1.5816,1.5818,1.58115,1.58115,1663000000.0
2008-04-02 22:18:00,1.58115,1.58135,1.581,1.58115,535600000.0
2008-04-02 22:19:00,1.5812,1.5812,1.581,1.5811,504100000.0
2008-04-02 22:20:00,1.5811,1.5814,1.5811,1.58135,504100000.0
2008-04-02 22:21:00,1.58135,1.58135,1.5811,1.5813,599700000.0
2008-04-02 22:22:00,1.5813,1.5816,1.5812,1.5815,488800000.0
2008-04-02 22:23:00,1.5815,1.58185,1.58145,1.58145,1280200000.0
2008-04-02 22:24:00,1.58145,1.5816,1.58135,1.58155,372300000.0
2008-04-02 22:25:00,1.58155,1.5824,1.58155,1.5824,1069500000.0
2008-04-02 22:26:00,1.5824,1.5824,1.5818,1.5818,1557000000.0
2008-04-02 22:27:00,1.5818,1.58235,1.5818,1.5819,1404000000.0
2008-04-02 22:28:00,1.5821,1.5821,1.5819,1.5819,56900000.0
2008-04-02 22:29:00,1.58185,1.5819,1.5816,1.5817,56900000.0
2008-04-02 22:30:00,1.5817,1.5819,1.58155,1.5819,1378600000.0
2008-04-02 22:31:00,1.5819,1.582,1.5819,1.5819,1592000000.0
2008-04-02 22:32:00,1.5819,1.5823,1.5819,1.5822,1592000000.0
2008-04-02 22:33:00,1.582,1.5821,1.582,1.5821,1777600000.0
2008-04-02 22:34:00,1.582,1.5821,1.582,1.582,1777600000.0
2008-04-02 22:35:00,1.5821,1.5822,1.582,1.5821,1777600000.0
2008-04-02 22:36:00,1.5822,1.5822,1.5821,1.5821,1777600000.0
2008-04-02 22:37:00,1.5822,1.5822,1.5821,1.5821,1777600000.0
2008-04-02 22:38:00,1.5821,1.5823,1.5821,1.5822,1777600000.0
2008-04-02 22:39:00,1.5822,1.58245,1.58215,1.58215,1229600000.0
2008-04-02 22:40:00,1.58215,1.58255,1.58215,1.58245,1193700000.0
2008-04-02 22:41:00,1.58245,1.5827,1.5822,1.5822,1170100001.0
2008-04-02 22:42:00,1.5822,1.5823,1.5822,1.58225,662300000.0
2008-04-02 22:43:00,1.58225,1.5826,1.58225,1.5826,246500000.0
2008-04-02 22:44:00,1.5827,1.5827,1.5826,1.5826,1493300000.0
2008-04-02 22:45:00,1.5825,1.58255,1.58245,1.5825,1493300000.0
2008-04-02 22:46:00,1.5825,1.58265,1.5823,1.58255,385100000.0
2008-04-02 22:47:00,1.58255,1.5829,1.58235,1.58235,572100000.0
2008-04-02 22:48:00,1.58235,1.5825,1.5823,1.5824,482400000.0
2008-04-02 22:49:00,1.5824,1.5826,1.5824,1.5824,280400000.0
2008-04-02 22:50:00,1.5824,1.5828,1.5824,1.5824,511200000.0
2008-04-02 22:51:00,1.5824,1.5827,1.5824,1.58245,329300000.0
2008-04-02 22:52:00,1.58245,1.5825,1.5824,1.5825,586000000.0
2008-04-02 22:53:00,1.5826,1.5827,1.5825,1.5827,2116100000.0
2008-04-02 22:54:00,1.5827,1.5827,1.5824,1.5824,2116100000.0
2008-04-02 22:55:00,1.58235,1.58245,1.58235,1.58235,73400000.0
2008-04-02 22:56:00,1.58235,1.5824,1.5823,1.5823,2078000000.0
2008-04-02 22:57:00,1.5824,1.5824,1.582,1.5821,808800000.0
2008-04-02 22:58:00,1.5821,1.5821,1.5821,1.5821,808800000.0
2008-04-02 22:59:00,1.5821,1.5821,1.58205,1.5821,2137100000.0
2008-04-02 23:00:00,1.5821,1.5822,1.5818,1.5818,1626400000.0
2008-04-02 23:01:00,1.5818,1.5822,1.5818,1.58205,1276000000.0
2008-04-02 23:02:00,1.5822,1.5822,1.5821,1.5822,1934900002.0
2008-04-02 23:03:00,1.5823,1.5825,1.582,1.5821,1934900002.0
2008-04-02 23:04:00,1.5822,1.5823,1.582,1.5822,1934900002.0
2008-04-02 23:05:00,1.582,1.5824,1.582,1.5821,1934900002.0
2008-04-02 23:06:00,1.5821,1.5823,1.582,1.582,1846400000.0
2008-04-02 23:07:00,1.5822,1.5823,1.582,1.5821,21600000.0
2008-04-02 23:08:00,1.582,1.5824,1.5819,1.5824,21600000.0
2008-04-02 23:09:00,1.5819,1.5819,1.5819,1.5819,21600000.0
2008-04-02 23:10:00,1.5819,1.5819,1.5819,1.5819,21800000.0
2008-04-02 23:11:00,1.5819,1.5821,1.5819,1.582,1946000000.0
2008-04-02 23:12:00,1.582,1.582,1.58195,1.582,1176500000.0
2008-04-02 23:13:00,1.5824,1.5824,1.5823,1.5823,1796200000.0
2008-04-02 23:14:00,1.582,1.5822,1.582,1.5821,1796200000.0
2008-04-02 23:15:00,1.5822,1.5822,1.5821,1.5822,1796200000.0
2008-04-02 23:16:00,1.5823,1.5823,1.5823,1.5823,1796200000.0
2008-04-02 23:18:00,1.5822,1.5823,1.5822,1.5822,1796200000.0
2008-04-02 23:19:00,1.5823,1.5823,1.5822,1.5822,1796200000.0
2008-04-02 23:20:00,1.5821,1.5822,1.5821,1.5822,1796200000.0
2008-04-02 23:22:00,1.5823,1.5823,1.5822,1.5822,1796200000.0
2008-04-02 23:23:00,1.5823,1.5823,1.5822,1.5822,1796200000.0
2008-04-02 23:24:00,1.5823,1.5823,1.5822,1.5823,1796200000.0
2008-04-02 23:25:00,1.5822,1.5822,1.5822,1.5822,1796200000.0
2008-04-02 23:26:00,1.5823,1.5823,1.5822,1.5822,1796200000.0
2008-04-02 23:27:00,1.5823,1.5823,1.5822,1.5822,1796200000.0
2008-04-02 23:28:00,1.5821,1.5823,1.5821,1.5822,1796200000.0
2008-04-02 23:29:00,1.5823,1.5823,1.5821,1.5823,1796200000.0
2008-04-02 23:30:00,1.5822,1.5823,1.5822,1.5822,1796200000.0
2008-04-02 23:31:00,1.5821,1.5821,1.5821,1.5821,1796200000.0
2008-04-02 23:32:00,1.58205,1.5821,1.58205,1.5821,1796200000.0
2008-04-02 23:34:00,1.5822,1.5822,1.5822,1.5822,1845600000.0
2008-04-02 23:35:00,1.5823,1.5823,1.5823,1.5823,1845600000.0
2008-04-02 23:36:00,1.5822,1.5822,1.5821,1.5822,1845600000.0
2008-04-02 23:37:00,1.5821,1.5821,1.5821,1.5821,1845600000.0
2008-04-02 23:38:00,1.5821,1.5821,1.58205,1.58205,1845600000.0
2008-04-02 23:39:00,1.58205,1.58205,1.58205,1.58205,67800000.0
2008-04-02 23:40:00,1.58205,1.58205,1.5819,1.58205,66600000.0
2008-04-02 23:41:00,1.58205,1.58205,1.5818,1.5818,67200000.0
2008-04-02 23:42:00,1.5818,1.5818,1.5818,1.5818,555700000.0
2008-04-02 23:43:00,1.5818,1.5818,1.5818,1.5818,66600000.0
2008-04-02 23:44:00,1.5818,1.5818,1.5818,1.5818,69000000.0
2008-04-02 23:45:00,1.5818,1.5818,1.5818,1.5818,66900000.0
2008-04-02 23:46:00,1.5818,1.5818,1.58175,1.58175,65700000.0
2008-04-02 23:47:00,1.58175,1.58175,1.5817,1.5817,1726300000.0
2008-04-02 23:48:00,1.5818,1.5821,1.5816,1.5819,361100000.0
2008-04-02 23:49:00,1.5817,1.582,1.5817,1.582,361100000.0
2008-04-02 23:50:00,1.582,1.582,1.58175,1.58175,34300000.0
2008-04-02 23:51:00,1.58175,1.58175,1.58175,1.58175,22800000.0
2008-04-02 23:52:00,1.58175,1.58175,1.58175,1.58175,22500000.0
2008-04-02 23:53:00,1.58175,1.58175,1.58175,1.58175,22800000.0
2008-04-02 23:54:00,1.58175,1.58175,1.58175,1.58175,22500000.0
2008-04-02 23:55:00,1.58175,1.58175,1.5816,1.5816,1008200000.0
2008-04-02 23:56:00,1.5816,1.5816,1.5816,1.5816,963200000.0
2008-04-02 23:57:00,1.5816,1.5816,1.5816,1.5816,967500000.0
2008-04-02 23:58:00,1.5818,1.582,1.5818,1.582,940000000.0
2008-04-02 23:59:00,1.5819,1.582,1.5817,1.5819,940000000.0
2008-04-03 00:00:00,1.5817,1.5818,1.5817,1.5817,940000000.0
2008-04-03 00:01:00,1.5819,1.5819,1.5817,1.5817,940000000.0
2008-04-03 00:02:00,1.5816,1.5816,1.5816,1.5816,940000000.0
2008-04-03 00:03:00,1.5817,1.5817,1.5816,1.5816,940000000.0
2008-04-03 00:04:00,1.5817,1.5818,1.5816,1.5816,940000000.0
2008-04-03 00:05:00,1.5817,1.5817,1.5817,1.5817,940000000.0
2008-04-03 00:06:00,1.5819,1.5819,1.5817,1.5818,940000000.0
2008-04-03 00:07:00,1.5817,1.5818,1.5816,1.5817,940000000.0
2008-04-03 00:08:00,1.5819,1.582,1.5819,1.582,940000000.0
2008-04-03 00:09:00,1.5817,1.5818,1.5817,1.5817,940000000.0
2008-04-03 00:11:00,1.5818,1.5818,1.5817,1.5818,940000000.0
2008-04-03 00:12:00,1.5817,1.5817,1.5817,1.5817,940000000.0
2008-04-03 00:13:00,1.5817,1.5818,1.5817,1.5817,1590500000.0
2008-04-03 00:14:00,1.5817,1.5817,1.5817,1.5817,1077600000.0
2008-04-03 00:15:00,1.5816,1.5816,1.5816,1.5816,665700003.0
2008-04-03 00:16:00,1.5816,1.5816,1.5816,1.5816,530400000.0
2008-04-03 00:17:00,1.5816,1.5816,1.5815,1.58155,760000000.0
2008-04-03 00:18:00,1.58155,1.58155,1.58155,1.58155,67500000.0
2008-04-03 00:19:00,1.58155,1.58155,1.5815,1.5815,1688400000.0
2008-04-03 00:20:00,1.5817,1.5817,1.5816,1.5816,927199960.0
2008-04-03 00:21:00,1.5817,1.5818,1.5817,1.5817,927199960.0
2008-04-03 00:22:00,1.58155,1.58155,1.5815,1.58155,927199960.0
2008-04-03 00:23:00,1.5818,1.5819,1.5818,1.5818,2126100000.0
2008-04-03 00:24:00,1.5816,1.5817,1.5816,1.5817,2126100000.0
2008-04-03 00:25:00,1.5818,1.5818,1.5817,1.5817,2126100000.0
2008-04-03 00:27:00,1.5818,1.5818,1.5817,1.5817,2126100000.0
2008-04-03 00:28:00,1.5818,1.5818,1.5817,1.5817,2126100000.0
2008-04-03 00:29:00,1.5815,1.5818,1.5815,1.5818,2126100000.0
2008-04-03 00:30:00,1.5815,1.58155,1.5815,1.58155,2126100000.0
2008-04-03 00:31:00,1.5816,1.5817,1.5816,1.5816,174100000.0
2008-04-03 00:32:00,1.5817,1.5817,1.5816,1.5817,174100000.0
2008-04-03 00:33:00,1.5816,1.5817,1.5816,1.5817,174100000.0
2008-04-03 00:34:00,1.5816,1.5818,1.5815,1.5818,174100000.0
2008-04-03 00:35:00,1.5817,1.5818,1.5816,1.5816,174100000.0
2008-04-03 00:36:00,1.5817,1.5817,1.5816,1.5817,174100000.0
2008-04-03 00:37:00,1.5816,1.5816,1.5816,1.5816,174100000.0
2008-04-03 00:38:00,1.5817,1.5817,1.5816,1.5816,174100000.0
2008-04-03 00:40:00,1.5815,1.5816,1.5813,1.5813,174100000.0
2008-04-03 00:41:00,1.5812,1.5812,1.5812,1.5812,174100000.0
2008-04-03 00:42:00,1.581,1.5811,1.5809,1.581,174100000.0
2008-04-03 00:43:00,1.5811,1.5811,1.5808,1.5808,174100000.0
2008-04-03 00:44:00,1.58055,1.5806,1.5803,1.5805,174100000.0
2008-04-03 00:45:00,1.5805,1.58075,1.5805,1.5807,1776400001.0
2008-04-03 00:46:00,1.5807,1.5812,1.58065,1.5809,1416700004.0
2008-04-03 00:47:00,1.581,1.5811,1.581,1.5811,1711600001.0
2008-04-03 00:48:00,1.581,1.5811,1.581,1.5811,1711600001.0
2008-04-03 00:49:00,1.5809,1.5809,1.5807,1.5807,1711600001.0
2008-04-03 00:50:00,1.5807,1.5809,1.5807,1.5809,1645879963.0
2008-04-03 00:51:00,1.5809,1.58095,1.5808,1.58095,1302579984.0
2008-04-03 00:52:00,1.58095,1.5811,1.5809,1.581,1039000000.0
2008-04-03 00:53:00,1.581,1.581,1.5809,1.5809,1722900025.0
2008-04-03 00:54:00,1.581,1.5811,1.581,1.581,920800000.0
2008-04-03 00:55:00,1.581,1.5811,1.581,1.581,920800000.0
2008-04-03 00:56:00,1.581,1.5811,1.5808,1.58085,858800000.0
2008-04-03 00:57:00,1.58085,1.5813,1.58085,1.5809,1439199992.0
2008-04-03 00:58:00,1.5812,1.5812,1.5809,1.581,1465000000.0
2008-04-03 00:59:00,1.5809,1.581,1.5808,1.581,1465000000.0
2008-04-03 01:00:00,1.581,1.581,1.581,1.581,1406400000.0
2008-04-03 01:01:00,1.581,1.5811,1.581,1.581,979700000.0
2008-04-03 01:02:00,1.581,1.5811,1.5809,1.581,1096400015.0
2008-04-03 01:03:00,1.581,1.581,1.581,1.581,892000000.0
2008-04-03 01:04:00,1.581,1.581,1.5808,1.5809,1614099963.0
2008-04-03 01:05:00,1.5809,1.5811,1.5808,1.581,868000000.0
2008-04-03 01:06:00,1.5812,1.5812,1.5809,1.581,868000000.0
2008-04-03 01:07:00,1.5811,1.5811,1.5809,1.581,868000000.0
2008-04-03 01:08:00,1.581,1.581,1.581,1.581,868000000.0
2008-04-03 01:09:00,1.581,1.5812,1.581,1.581,1151500000.0
2008-04-03 01:10:00,1.581,1.581,1.581,1.581,1296000000.0
2008-04-03 01:11:00,1.581,1.581,1.581,1.581,1288000000.0
2008-04-03 01:12:00,1.581,1.581,1.581,1.581,1373600000.0
2008-04-03 01:13:00,1.581,1.581,1.581,1.581,789600000.0
2008-04-03 01:14:00,1.581,1.581,1.581,1.581,1440000000.0
2008-04-03 01:15:00,1.581,1.581,1.581,1.581,1440000000.0
2008-04-03 01:16:00,1.581,1.581,1.581,1.581,1260000000.0
2008-04-03 01:17:00,1.581,1.5811,1.581,1.581,937860000.0
2008-04-03 01:18:00,1.581,1.581,1.581,1.581,1425600000.0
2008-04-03 01:19:00,1.581,1.581,1.581,1.581,1355200000.0
2008-04-03 01:20:00,1.581,1.581,1.581,1.581,1260000000.0
2008-04-03 01:21:00,1.581,1.581,1.581,1.581,1179200000.0
2008-04-03 01:22:00,1.581,1.581,1.581,1.581,868800000.0
2008-04-03 01:23:00,1.581,1.581,1.581,1.581,681600000.0
2008-04-03 01:24:00,1.581,1.581,1.5809,1.581,1259480020.0
2008-04-03 01:25:00,1.581,1.5811,1.5809,1.5809,1282200000.0
2008-04-03 01:26:00,1.5808,1.5811,1.5808,1.581,1282200000.0
2008-04-03 01:27:00,1.5809,1.5809,1.58085,1.5809,1282200000.0
2008-04-03 01:28:00,1.5809,1.581,1.5809,1.581,904000000.0
2008-04-03 01:29:00,1.581,1.581,1.581,1.581,896000000.0
2008-04-03 01:30:00,1.581,1.5812,1.5809,1.5812,833600000.0
2008-04-03 01:31:00,1.5812,1.5812,1.5809,1.58095,1001500022.0
2008-04-03 01:32:00,1.581,1.5811,1.5809,1.5809,1223200021.0
2008-04-03 01:33:00,1.581,1.5811,1.5809,1.5811,1223200021.0
2008-04-03 01:35:00,1.581,1.5811,1.581,1.5811,1223200021.0
2008-04-03 01:36:00,1.5811,1.5811,1.5811,1.5811,896000000.0
2008-04-03 01:37:00,1.5811,1.5811,1.5811,1.5811,884000000.0
2008-04-03 01:38:00,1.5811,1.5811,1.5811,1.5811,904000000.0
2008-04-03 01:39:00,1.5811,1.5811,1.5811,1.5811,892000000.0
2008-04-03 01:42:00,1.5811,1.5811,1.5808,1.581,1361300012.0
2008-04-03 01:43:00,1.581,1.5811,1.581,1.5811,1471200037.0
2008-04-03 01:44:00,1.5811,1.5812,1.581,1.581,2054480077.0
2008-04-03 01:45:00,1.581,1.5811,1.581,1.5811,1748800054.0
2008-04-03 01:46:00,1.581,1.5811,1.581,1.581,1748800054.0
2008-04-03 01:47:00,1.581,1.5812,1.5809,1.5809,1251200012.0
2008-04-03 01:48:00,1.5809,1.5811,1.5808,1.5808,1671879988.0
2008-04-03 01:49:00,1.5808,1.581,1.5808,1.5809,1063999995.0
2008-04-03 01:50:00,1.5809,1.5811,1.5809,1.5809,896080000.0
2008-04-03 01:51:00,1.5809,1.5811,1.5809,1.5809,884000000.0
2008-04-03 01:52:00,1.5809,1.5809,1.5809,1.5809,896000000.0
2008-04-03 01:53:00,1.5809,1.5809,1.5809,1.5809,892000000.0
2008-04-03 01:54:00,1.5809,1.581,1.5809,1.5809,892000000.0
2008-04-03 01:55:00,1.5809,1.5809,1.5809,1.5809,852000000.0
2008-04-03 01:56:00,1.5809,1.5809,1.5809,1.5809,884000000.0
2008-04-03 01:57:00,1.5809,1.5809,1.58065,1.58065,816000000.0
2008-04-03 01:58:00,1.58065,1.5807,1.58065,1.5807,1056800000.0
2008-04-03 01:59:00,1.5807,1.5809,1.5807,1.5808,883280000.0
2008-04-03 02:00:00,1.5808,1.5808,1.58065,1.5807,790880000.0
2008-04-03 02:01:00,1.5807,1.5809,1.5806,1.5809,731599999.0
2008-04-03 02:02:00,1.5809,1.5809,1.58075,1.58075,1285199980.0
2008-04-03 02:03:00,1.58075,1.5808,1.58075,1.5808,984800000.0
2008-04-03 02:04:00,1.5808,1.5808,1.5808,1.5808,1363200000.0
2008-04-03 02:05:00,1.5808,1.581,1.5808,1.58095,1028400000.0
2008-04-03 02:06:00,1.58095,1.5811,1.58095,1.58105,514640000.0
2008-04-03 02:07:00,1.58105,1.5811,1.58105,1.58105,704080000.0
2008-04-03 02:08:00,1.58105,1.58145,1.58105,1.5813,825500000.0
2008-04-03 02:09:00,1.5812,1.5812,1.5811,1.5811,1414400000.0
2008-04-03 02:10:00,1.5812,1.5813,1.5811,1.5811,1414400000.0
2008-04-03 02:11:00,1.5811,1.5811,1.5811,1.5811,1414400000.0
2008-04-03 02:12:00,1.5811,1.5812,1.5811,1.5811,1083360000.0
2008-04-03 02:13:00,1.5811,1.5811,1.5811,1.5811,1412800000.0
2008-04-03 02:14:00,1.5811,1.5811,1.5811,1.5811,1446400000.0
2008-04-03 02:15:00,1.5811,1.5811,1.5808,1.5808,1627499996.0
2008-04-03 02:16:00,1.5809,1.5809,1.5809,1.5809,1226000000.0
2008-04-03 02:17:00,1.5809,1.581,1.5809,1.581,1226000000.0
2008-04-03 02:18:00,1.581,1.58125,1.58095,1.581,1090799994.0
2008-04-03 02:19:00,1.581,1.58105,1.581,1.581,906399996.0
2008-04-03 02:20:00,1.581,1.5811,1.581,1.5811,1618299956.0
2008-04-03 02:21:00,1.581,1.5811,1.581,1.5811,1618299956.0
2008-04-03 02:22:00,1.581,1.5811,1.581,1.5811,1618299956.0
2008-04-03 02:23:00,1.5808,1.581,1.5808,1.5808,1618299956.0
2008-04-03 02:24:00,1.5809,1.5809,1.5808,1.5808,1618299956.0
2008-04-03 02:25:00,1.5808,1.581,1.5808,1.5809,1458799983.0
2008-04-03 02:26:00,1.5809,1.5811,1.5809,1.5809,1458399995.0
2008-04-03 02:27:00,1.581,1.581,1.5808,1.5809,1998200000.0
2008-04-03 02:28:00,1.581,1.5811,1.581,1.581,1998200000.0
2008-04-03 02:29:00,1.5811,1.5811,1.581,1.581,1998200000.0
2008-04-03 02:30:00,1.5811,1.5811,1.581,1.581,1998200000.0
2008-04-03 02:31:00,1.5809,1.581,1.5809,1.5809,1998200000.0
2008-04-03 02:32:00,1.5809,1.58095,1.5809,1.5809,1998200000.0
2008-04-03 02:33:00,1.5809,1.5811,1.5809,1.58095,1288100000.0
2008-04-03 02:34:00,1.58095,1.581,1.58095,1.581,177200000.0
2008-04-03 02:35:00,1.581,1.5811,1.581,1.5811,1788000000.0
2008-04-03 02:36:00,1.5811,1.5811,1.581,1.5811,1732000000.0
2008-04-03 02:37:00,1.5811,1.5811,1.58095,1.5811,1110000000.0
2008-04-03 02:38:00,1.5811,1.5812,1.5811,1.5812,1096900000.0
2008-04-03 02:39:00,1.5812,1.5812,1.5812,1.5812,880000000.0
2008-04-03 02:40:00,1.5812,1.5812,1.5811,1.5811,1248080000.0
2008-04-03 02:41:00,1.5811,1.5811,1.5811,1.5811,1396400000.0
2008-04-03 02:42:00,1.5811,1.5812,1.5811,1.5811,1299900000.0
2008-04-03 02:43:00,1.5811,1.5812,1.5811,1.5811,1174500000.0
2008-04-03 02:44:00,1.5811,1.5812,1.5811,1.5812,1326480000.0
2008-04-03 02:45:00,1.5811,1.5815,1.5811,1.5811,1469299984.0
2008-04-03 02:46:00,1.5812,1.5813,1.5811,1.5812,689279999.0
2008-04-03 02:47:00,1.5813,1.5813,1.58105,1.5812,689279999.0
2008-04-03 02:48:00,1.5812,1.5814,1.58105,1.5811,1856079946.0
2008-04-03 02:49:00,1.5812,1.5813,1.5812,1.5812,224200001.0
2008-04-03 02:50:00,1.5813,1.5813,1.5812,1.5813,224200001.0
2008-04-03 02:52:00,1.5812,1.5813,1.5811,1.5811,224200001.0
2008-04-03 02:53:00,1.5808,1.5808,1.5805,1.58055,224200001.0
2008-04-03 02:54:00,1.58055,1.5807,1.58055,1.5806,1298780000.0
2008-04-03 02:55:00,1.5806,1.5808,1.5805,1.5808,331200000.0
2008-04-03 02:56:00,1.5809,1.5815,1.5807,1.5812,2072800000.0
2008-04-03 02:57:00,1.5813,1.5813,1.5812,1.5813,2072800000.0
2008-04-03 02:58:00,1.5812,1.5813,1.5812,1.5813,2072800000.0
2008-04-03 02:59:00,1.5814,1.5817,1.5813,1.5816,2072800000.0
2008-04-03 03:00:00,1.5815,1.5817,1.5814,1.5817,2072800000.0
2008-04-03 03:01:00,1.5816,1.5817,1.5815,1.5815,2072800000.0
2008-04-03 03:02:00,1.5816,1.5817,1.5816,1.5817,2072800000.0
2008-04-03 03:03:00,1.5818,1.5818,1.5817,1.5817,2072800000.0
2008-04-03 03:04:00,1.5816,1.5816,1.5815,1.5816,2072800000.0
2008-04-03 03:05:00,1.5817,1.5817,1.5816,1.5817,2072800000.0
2008-04-03 03:06:00,1.5816,1.5817,1.5816,1.5817,2072800000.0
2008-04-03 03:07:00,1.5815,1.5817,1.5815,1.5816,2072800000.0
2008-04-03 03:08:00,1.5815,1.5817,1.5815,1.5817,2072800000.0
2008-04-03 03:09:00,1.5818,1.5818,1.5817,1.5817,2072800000.0
2008-04-03 03:10:00,1.5818,1.5818,1.5817,1.5817,2072800000.0
2008-04-03 03:11:00,1.5816,1.5818,1.5816,1.5817,2072800000.0
2008-04-03 03:12:00,1.5818,1.5818,1.5817,1.5817,2072800000.0
2008-04-03 03:13:00,1.5818,1.5818,1.5817,1.5817,2072800000.0
2008-04-03 03:14:00,1.5816,1.5818,1.5815,1.5817,2072800000.0
2008-04-03 03:15:00,1.5816,1.5817,1.5815,1.5817,2072800000.0
2008-04-03 03:16:00,1.5818,1.5818,1.5817,1.5818,892000000.0
2008-04-03 03:17:00,1.5817,1.5818,1.5817,1.5817,892000000.0
2008-04-03 03:18:00,1.5816,1.5818,1.5815,1.5817,902679999.0
2008-04-03 03:19:00,1.5818,1.5818,1.5817,1.5817,902679999.0
2008-04-03 03:20:00,1.5816,1.5817,1.5816,1.5817,902679999.0
2008-04-03 03:21:00,1.5816,1.5817,1.5816,1.5817,902679999.0
2008-04-03 03:23:00,1.5818,1.5818,1.5816,1.5816,902679999.0
2008-04-03 03:24:00,1.5817,1.5817,1.5817,1.5817,902679999.0
2008-04-03 03:26:00,1.5816,1.5817,1.5816,1.5817,902679999.0
2008-04-03 03:27:00,1.5816,1.5817,1.5816,1.5817,902679999.0
2008-04-03 03:28:00,1.5817,1.5818,1.5816,1.5817,902679999.0
2008-04-03 03:29:00,1.5818,1.5818,1.5816,1.5817,868000000.0
2008-04-03 03:30:00,1.5816,1.5817,1.5816,1.5817,868000000.0
2008-04-03 03:32:00,1.5816,1.5817,1.5816,1.5816,868000000.0
2008-04-03 03:33:00,1.5817,1.5817,1.5817,1.5817,868000000.0
2008-04-03 03:35:00,1.5817,1.5818,1.5817,1.5818,868000000.0
2008-04-03 03:36:00,1.5818,1.582,1.5818,1.582,1082799997.0
2008-04-03 03:37:00,1.582,1.5821,1.582,1.582,1977780035.0
2008-04-03 03:38:00,1.5823,1.5823,1.5822,1.5822,636639992.0
2008-04-03 03:39:00,1.582,1.5822,1.58185,1.5819,636639992.0
2008-04-03 03:40:00,1.5819,1.5822,1.5819,1.5821,874880000.0
2008-04-03 03:41:00,1.5821,1.5822,1.58185,1.5819,1065579963.0
2008-04-03 03:42:00,1.5819,1.5821,1.58185,1.582,2115539919.0
2008-04-03 03:43:00,1.5823,1.5823,1.5822,1.5822,1456939988.0
2008-04-03 03:44:00,1.5823,1.5823,1.5821,1.5822,1456939988.0
2008-04-03 03:45:00,1.5819,1.5821,1.5818,1.582,1456939988.0
2008-04-03 03:46:00,1.5821,1.5822,1.5821,1.5822,960080000.0
2008-04-03 03:47:00,1.5821,1.5822,1.5821,1.5821,960080000.0
2008-04-03 03:48:00,1.5821,1.5822,1.582,1.582,2044100009.0
2008-04-03 03:49:00,1.5821,1.5821,1.5819,1.582,1568299984.0
2008-04-03 03:50:00,1.5819,1.5822,1.5819,1.5821,1568299984.0
2008-04-03 03:51:00,1.582,1.5822,1.5819,1.5822,1568299984.0
2008-04-03 03:52:00,1.5822,1.5822,1.5822,1.5822,1491999960.0
2008-04-03 03:53:00,1.5822,1.5823,1.5822,1.5823,2138739927.0
2008-04-03 03:54:00,1.5822,1.5823,1.5821,1.5822,2138739927.0
2008-04-03 03:55:00,1.5823,1.5823,1.5823,1.5823,2138739927.0
2008-04-03 03:56:00,1.5822,1.5823,1.5822,1.5822,2138739927.0
2008-04-03 03:57:00,1.5822,1.58245,1.5822,1.5824,2138739927.0
2008-04-03 03:58:00,1.5824,1.5824,1.5822,1.58235,1637699948.0
2008-04-03 03:59:00,1.5822,1.5826,1.5822,1.5823,1687140003.0
2008-04-03 04:00:00,1.5826,1.5831,1.5826,1.5826,1687140003.0
2008-04-03 04:01:00,1.5825,1.5826,1.5824,1.5825,1687140003.0
2008-04-03 04:02:00,1.5825,1.58265,1.5825,1.58265,1495000000.0
2008-04-03 04:03:00,1.58265,1.58265,1.58255,1.58255,22200000.0
2008-04-03 04:04:00,1.58255,1.58255,1.58255,1.58255,22000000.0
2008-04-03 04:05:00,1.58255,1.58255,1.5825,1.5825,1648899913.0
2008-04-03 04:09:00,1.5827,1.5827,1.5827,1.5827,1130840004.0
2008-04-03 04:10:00,1.5826,1.5827,1.5826,1.5826,1130840004.0
2008-04-03 04:11:00,1.5825,1.5826,1.5825,1.5826,1130840004.0
2008-04-03 04:12:00,1.5827,1.5827,1.5826,1.5826,1130840004.0
2008-04-03 04:13:00,1.5827,1.5827,1.5826,1.5827,1130840004.0
2008-04-03 04:14:00,1.5826,1.5829,1.5825,1.5825,1130840004.0
2008-04-03 04:15:00,1.5825,1.5825,1.5825,1.5825,513500004.0
2008-04-03 04:16:00,1.5828,1.5828,1.5821,1.5822,1831799957.0
2008-04-03 04:17:00,1.5822,1.5826,1.5822,1.5822,1831799957.0
2008-04-03 04:18:00,1.5822,1.5831,1.5822,1.5831,897459999.0
2008-04-03 04:19:00,1.5831,1.5831,1.58245,1.5825,504179995.0
2008-04-03 04:20:00,1.5825,1.5828,1.5825,1.5825,913600000.0
2008-04-03 04:21:00,1.5826,1.5826,1.5824,1.5824,1381399954.0
2008-04-03 04:23:00,1.5823,1.5823,1.5823,1.5823,1381399954.0
2008-04-03 04:25:00,1.5824,1.5824,1.5824,1.5824,1381399954.0
2008-04-03 04:26:00,1.5822,1.5823,1.5819,1.5822,1381399954.0
2008-04-03 04:27:00,1.5822,1.5822,1.58145,1.58195,1745899935.0
2008-04-03 04:28:00,1.58195,1.58195,1.5819,1.5819,22200000.0
2008-04-03 04:29:00,1.5819,1.5819,1.58185,1.58185,22400000.0
2008-04-03 04:30:00,1.58185,1.58185,1.581,1.5812,1220500003.0
2008-04-03 04:32:00,1.5812,1.5816,1.5812,1.5815,1137600002.0
2008-04-03 04:33:00,1.5815,1.5815,1.5812,1.5812,1949300016.0
2008-04-03 04:35:00,1.5812,1.5813,1.5812,1.5812,2046000044.0
2008-04-03 04:36:00,1.5813,1.5814,1.5812,1.5813,2046000044.0
2008-04-03 04:37:00,1.5812,1.5812,1.5812,1.5812,2046000044.0
2008-04-03 04:38:00,1.5812,1.5813,1.5812,1.5812,1236000001.0
2008-04-03 04:39:00,1.5812,1.5812,1.5811,1.5812,2050800075.0
2008-04-03 04:40:00,1.581,1.58105,1.581,1.581,2050800075.0
2008-04-03 04:41:00,1.5812,1.5812,1.5812,1.5812,1380480027.0
2008-04-03 04:42:00,1.5811,1.5811,1.5811,1.5811,1380480027.0
2008-04-03 04:43:00,1.5812,1.5812,1.5811,1.5812,1380480027.0
2008-04-03 04:44:00,1.5811,1.5812,1.5811,1.5812,1380480027.0
2008-04-03 04:45:00,1.5812,1.5812,1.581,1.5811,1380480027.0
2008-04-03 04:46:00,1.5811,1.5814,1.5811,1.5813,940240000.0
2008-04-03 04:47:00,1.5813,1.5816,1.58115,1.58145,1814679964.0
2008-04-03 04:48:00,1.5818,1.5819,1.5818,1.5819,1802299977.0
2008-04-03 04:49:00,1.582,1.5821,1.582,1.582,1802299977.0
2008-04-03 04:50:00,1.5818,1.5819,1.5818,1.5818,1802299977.0
2008-04-03 04:51:00,1.5818,1.5823,1.5818,1.5823,1102559983.0
2008-04-03 04:52:00,1.5823,1.5823,1.582,1.58205,994359979.0
2008-04-03 04:53:00,1.58205,1.5824,1.582,1.58205,262399998.0
2008-04-03 04:54:00,1.58205,1.58215,1.582,1.58215,184680004.0
2008-04-03 04:55:00,1.58215,1.58215,1.5821,1.58215,66000000.0
2008-04-03 04:56:00,1.58215,1.5822,1.582,1.5822,578399999.0
2008-04-03 04:57:00,1.5822,1.5824,1.582,1.5821,1470239997.0
2008-04-03 04:58:00,1.5821,1.5823,1.582,1.5822,2137799890.0
2008-04-03 04:59:00,1.5821,1.5825,1.5821,1.5825,1104700000.0
2008-04-03 05:00:00,1.5824,1.5824,1.5824,1.5824,1104700000.0
2008-04-03 05:02:00,1.5825,1.5825,1.5825,1.5825,1104700000.0
2008-04-03 05:03:00,1.5824,1.5825,1.5824,1.5825,1104700000.0
2008-04-03 05:04:00,1.5824,1.58295,1.5824,1.58275,1104700000.0
2008-04-03 05:05:00,1.5831,1.5832,1.5831,1.58315,22300000.0
2008-04-03 05:06:00,1.58315,1.58315,1.5828,1.5828,75000000.0
2008-04-03 05:07:00,1.5828,1.5828,1.5826,1.5828,34200000.0
2008-04-03 05:08:00,1.5828,1.5829,1.5828,1.5828,930200000.0
2008-04-03 05:09:00,1.5828,1.58295,1.5827,1.5827,38200000.0
2008-04-03 05:10:00,1.5827,1.5827,1.5827,1.5827,22400000.0
2008-04-03 05:11:00,1.5827,1.5828,1.5826,1.58275,43400000.0
2008-04-03 05:12:00,1.5828,1.5828,1.5826,1.5828,32200000.0
2008-04-03 05:13:00,1.5828,1.583,1.5828,1.5828,63900000.0
2008-04-03 05:14:00,1.5828,1.58305,1.5828,1.58305,22300000.0
2008-04-03 05:15:00,1.58305,1.5834,1.5829,1.5832,259600000.0
2008-04-03 05:16:00,1.5833,1.58365,1.5833,1.5836,383800000.0
2008-04-03 05:17:00,1.5836,1.5836,1.5835,1.5835,277300000.0
2008-04-03 05:18:00,1.5835,1.5836,1.5833,1.5835,280800000.0
2008-04-03 05:19:00,1.5835,1.5835,1.583,1.58335,338000000.0
2008-04-03 05:20:00,1.58335,1.5834,1.5832,1.58325,125600000.0
2008-04-03 05:21:00,1.58325,1.58345,1.5832,1.58345,154680000.0
2008-04-03 05:22:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2008-04-03 05:23:00,1.5833,1.5833,1.58325,1.58325,34300000.0
2008-04-03 05:24:00,1.58325,1.58325,1.58305,1.5831,1000280000.0
2008-04-03 05:25:00,1.5831,1.5832,1.58305,1.5831,349160000.0
2008-04-03 05:26:00,1.5831,1.58315,1.583,1.5831,115000000.0
2008-04-03 05:27:00,1.5831,1.5832,1.583,1.5831,107800000.0
2008-04-03 05:28:00,1.5831,1.5831,1.58275,1.58295,22500000.0
2008-04-03 05:29:00,1.58295,1.58295,1.5827,1.5829,70100000.0
2008-04-03 05:30:00,1.5829,1.5829,1.5829,1.5829,22600000.0
2008-04-03 05:31:00,1.5829,1.58305,1.5828,1.5828,93780000.0
2008-04-03 05:32:00,1.5828,1.5828,1.5828,1.5828,22300000.0
2008-04-03 05:33:00,1.5828,1.5828,1.5828,1.5828,22300000.0
2008-04-03 05:34:00,1.5828,1.5828,1.5828,1.5828,22000000.0
2008-04-03 05:35:00,1.5828,1.583,1.5828,1.583,118300000.0
2008-04-03 05:36:00,1.583,1.58305,1.583,1.58305,145600000.0
2008-04-03 05:37:00,1.58305,1.58325,1.58305,1.58325,710300000.0
2008-04-03 05:38:00,1.58325,1.58325,1.5831,1.5832,108900000.0
2008-04-03 05:39:00,1.5832,1.58325,1.5831,1.58325,53400001.0
2008-04-03 05:40:00,1.58325,1.58325,1.5832,1.5832,22500000.0
2008-04-03 05:41:00,1.5832,1.5832,1.5832,1.5832,22900000.0
2008-04-03 05:42:00,1.5832,1.5832,1.5832,1.5832,294400000.0
2008-04-03 05:43:00,1.5832,1.5836,1.5832,1.5835,373280000.0
2008-04-03 05:44:00,1.5835,1.58355,1.58345,1.58345,22400000.0
2008-04-03 05:45:00,1.58345,1.58345,1.58345,1.58345,22300000.0
2008-04-03 05:46:00,1.58345,1.58355,1.58345,1.58355,22500000.0
2008-04-03 05:47:00,1.58355,1.58365,1.58355,1.5836,22500000.0
2008-04-03 05:48:00,1.5836,1.5836,1.58345,1.58345,22400000.0
2008-04-03 05:49:00,1.58345,1.58345,1.58345,1.58345,22100000.0
2008-04-03 05:50:00,1.5836,1.5841,1.5836,1.584,1318100000.0
2008-04-03 05:51:00,1.5839,1.58395,1.5839,1.58395,1318100000.0
2008-04-03 05:52:00,1.58395,1.5842,1.58395,1.5842,1225700000.0
2008-04-03 05:53:00,1.5842,1.5842,1.5841,1.5842,927900000.0
2008-04-03 05:54:00,1.5842,1.58435,1.58405,1.58415,733480000.0
2008-04-03 05:55:00,1.58415,1.58415,1.584,1.584,1038300000.0
2008-04-03 05:56:00,1.584,1.58415,1.584,1.58415,166100000.0
2008-04-03 05:57:00,1.58415,1.58415,1.58395,1.58405,22280000.0
2008-04-03 05:58:00,1.58405,1.58405,1.584,1.584,22800000.0
2008-04-03 05:59:00,1.584,1.58405,1.584,1.584,22200000.0
2008-04-03 06:00:00,1.584,1.58405,1.584,1.58405,23000000.0
2008-04-03 06:01:00,1.58405,1.58405,1.58405,1.58405,22000000.0
2008-04-03 06:02:00,1.58405,1.58405,1.584,1.584,22300000.0
2008-04-03 06:03:00,1.584,1.58405,1.584,1.584,53100000.0
2008-04-03 06:04:00,1.584,1.58405,1.584,1.58405,22600000.0
2008-04-03 06:05:00,1.58405,1.58415,1.58405,1.5841,22300000.0
2008-04-03 06:06:00,1.5841,1.58415,1.58375,1.58405,22100000.0
2008-04-03 06:07:00,1.58405,1.58405,1.584,1.584,22200000.0
2008-04-03 06:08:00,1.584,1.584,1.584,1.584,22300000.0
2008-04-03 06:09:00,1.584,1.5841,1.584,1.5841,22500000.0
2008-04-03 06:10:00,1.5841,1.58425,1.5841,1.5842,35380000.0
2008-04-03 06:11:00,1.5842,1.5846,1.584,1.5844,53820000.0
2008-04-03 06:12:00,1.5844,1.58525,1.584,1.58425,260400001.0
2008-04-03 06:13:00,1.58425,1.58465,1.584,1.5843,185580000.0
2008-04-03 06:14:00,1.5843,1.58485,1.584,1.5848,63940000.0
2008-04-03 06:15:00,1.5848,1.58485,1.58445,1.58465,86980000.0
2008-04-03 06:16:00,1.58465,1.5847,1.5842,1.58465,58700000.0
2008-04-03 06:17:00,1.58465,1.58475,1.58465,1.5847,22400000.0
2008-04-03 06:18:00,1.5847,1.58475,1.58455,1.58455,21300000.0
2008-04-03 06:19:00,1.58455,1.58465,1.58455,1.58465,22060000.0
2008-04-03 06:20:00,1.58465,1.58515,1.58455,1.58505,710040000.0
2008-04-03 06:21:00,1.58505,1.58515,1.58475,1.585,236660000.0
2008-04-03 06:22:00,1.585,1.5851,1.58475,1.58475,304280000.0
2008-04-03 06:23:00,1.58475,1.58475,1.5845,1.5845,32260000.0
2008-04-03 06:24:00,1.5845,1.5847,1.5845,1.5846,34440000.0
2008-04-03 06:25:00,1.5845,1.585,1.5843,1.5849,22300000.0
2008-04-03 06:26:00,1.5849,1.5851,1.5849,1.5851,23880000.0
2008-04-03 06:27:00,1.5851,1.5853,1.5851,1.5853,25560000.0
2008-04-03 06:28:00,1.5853,1.5853,1.58505,1.58505,32220000.0
2008-04-03 06:29:00,1.58505,1.5854,1.58505,1.5852,37740000.0
2008-04-03 06:30:00,1.5852,1.5853,1.5851,1.5853,54460000.0
2008-04-03 06:31:00,1.5853,1.5853,1.58505,1.5851,77480000.0
2008-04-03 06:32:00,1.5851,1.5855,1.5851,1.58535,28040000.0
2008-04-03 06:33:00,1.58535,1.58545,1.5851,1.5851,64160000.0
2008-04-03 06:34:00,1.5851,1.5852,1.5851,1.58515,22600000.0
2008-04-03 06:35:00,1.5851,1.5852,1.585,1.5851,54480000.0
2008-04-03 06:36:00,1.5851,1.5853,1.5851,1.5853,58480000.0
2008-04-03 06:37:00,1.5853,1.5853,1.5851,1.5851,103060000.0
2008-04-03 06:38:00,1.5851,1.5851,1.58505,1.5851,34480000.0
2008-04-03 06:39:00,1.5851,1.5852,1.5851,1.5851,17120000.0
2008-04-03 06:40:00,1.5851,1.5851,1.58505,1.58505,45480000.0
2008-04-03 06:41:00,1.58505,1.58515,1.585,1.585,21400000.0
2008-04-03 06:42:00,1.585,1.5851,1.585,1.5851,18080000.0
2008-04-03 06:43:00,1.5851,1.5851,1.585,1.585,29760000.0
2008-04-03 06:44:00,1.585,1.5852,1.585,1.5851,21600000.0
2008-04-03 06:45:00,1.5851,1.5851,1.585,1.585,35720000.0
2008-04-03 06:46:00,1.585,1.5851,1.585,1.585,69760000.0
2008-04-03 06:47:00,1.585,1.585,1.5848,1.5848,55040000.0
2008-04-03 06:48:00,1.5848,1.5852,1.5848,1.5851,22940000.0
2008-04-03 06:49:00,1.5851,1.5852,1.5851,1.5852,19840000.0
2008-04-03 06:50:00,1.5852,1.5852,1.585,1.5851,29760000.0
2008-04-03 06:51:00,1.5851,1.5852,1.5851,1.5852,17520000.0
2008-04-03 06:52:00,1.5852,1.5852,1.5851,1.5851,17920000.0
2008-04-03 06:53:00,1.5851,1.5851,1.5849,1.585,48140000.0
2008-04-03 06:54:00,1.585,1.5852,1.5849,1.5849,46280000.0
2008-04-03 06:55:00,1.5849,1.5851,1.5849,1.585,21520000.0
2008-04-03 06:56:00,1.585,1.5851,1.585,1.585,17760000.0
2008-04-03 06:57:00,1.585,1.5852,1.5849,1.5851,29120000.0
2008-04-03 06:58:00,1.5851,1.5851,1.5849,1.5851,88000000.0
2008-04-03 06:59:00,1.5851,1.58545,1.585,1.585,146240000.0
2008-04-03 07:00:00,1.585,1.5851,1.5849,1.5849,29840000.0
2008-04-03 07:01:00,1.5849,1.585,1.5849,1.5849,17920000.0
2008-04-03 07:02:00,1.5849,1.585,1.5848,1.585,28880000.0
2008-04-03 07:03:00,1.585,1.585,1.585,1.585,17840000.0
2008-04-03 07:04:00,1.585,1.585,1.585,1.585,17840000.0
2008-04-03 07:05:00,1.585,1.585,1.585,1.585,17920000.0
2008-04-03 07:06:00,1.585,1.585,1.585,1.585,17840000.0
2008-04-03 07:07:00,1.585,1.5851,1.585,1.585,17840000.0
2008-04-03 07:08:00,1.585,1.585,1.585,1.585,18160000.0
2008-04-03 07:09:00,1.585,1.585,1.58495,1.585,789120000.0
2008-04-03 07:10:00,1.585,1.5853,1.585,1.585,45980000.0
2008-04-03 07:11:00,1.585,1.585,1.5848,1.5848,23480000.0
2008-04-03 07:12:00,1.5848,1.5848,1.5848,1.5848,41800000.0
2008-04-03 07:13:00,1.5848,1.5848,1.58475,1.58475,312920000.0
2008-04-03 07:14:00,1.58475,1.58495,1.58475,1.5848,637280000.0
2008-04-03 07:15:00,1.5848,1.5848,1.58475,1.58475,145280000.0
2008-04-03 07:16:00,1.58475,1.58475,1.5845,1.5845,43480000.0
2008-04-03 07:17:00,1.5845,1.5845,1.58445,1.58445,545240000.0
2008-04-03 07:18:00,1.58445,1.5848,1.58445,1.5846,1092180000.0
2008-04-03 07:19:00,1.5846,1.5847,1.5845,1.5846,22620000.0
2008-04-03 07:20:00,1.5846,1.5848,1.5845,1.5846,44200000.0
2008-04-03 07:21:00,1.5846,1.5846,1.5846,1.5846,17920000.0
2008-04-03 07:22:00,1.5846,1.5846,1.5846,1.5846,17600000.0
2008-04-03 07:23:00,1.5846,1.5846,1.58455,1.5846,227760000.0
2008-04-03 07:24:00,1.5846,1.5846,1.58455,1.5846,1446400000.0
2008-04-03 07:25:00,1.5846,1.5847,1.5846,1.5847,19180000.0
2008-04-03 07:26:00,1.5847,1.5847,1.5846,1.5847,22300000.0
2008-04-03 07:27:00,1.5847,1.5847,1.58455,1.5847,63900000.0
2008-04-03 07:28:00,1.5847,1.58475,1.5846,1.5847,125800000.0
2008-04-03 07:29:00,1.5847,1.58475,1.5847,1.5847,22000000.0
2008-04-03 07:30:00,1.5847,1.5852,1.5847,1.5852,144100000.0
2008-04-03 07:31:00,1.5852,1.5854,1.5849,1.58505,157640000.0
2008-04-03 07:32:00,1.58505,1.5851,1.58505,1.5851,91600000.0
2008-04-03 07:33:00,1.5851,1.58515,1.5851,1.58515,38600000.0
2008-04-03 07:34:00,1.58515,1.5852,1.5851,1.5851,30300000.0
2008-04-03 07:35:00,1.5851,1.5852,1.5849,1.585,29680000.0
2008-04-03 07:36:00,1.585,1.58535,1.585,1.5851,32700000.0
2008-04-03 07:37:00,1.5851,1.58525,1.585,1.58515,43780000.0
2008-04-03 07:38:00,1.58515,1.5855,1.5851,1.58535,405280000.0
2008-04-03 07:39:00,1.58535,1.5855,1.58535,1.5855,90360000.0
2008-04-03 07:40:00,1.5855,1.5855,1.5853,1.58535,77900000.0
2008-04-03 07:41:00,1.58535,1.5854,1.58525,1.58525,139960000.0
2008-04-03 07:42:00,1.58525,1.5854,1.5852,1.5852,218160000.0
2008-04-03 07:43:00,1.5852,1.5853,1.58505,1.5851,122000000.0
2008-04-03 07:44:00,1.5851,1.5851,1.585,1.585,24920000.0
2008-04-03 07:45:00,1.585,1.58505,1.585,1.585,43200000.0
2008-04-03 07:46:00,1.585,1.5851,1.585,1.585,44460000.0
2008-04-03 07:47:00,1.585,1.58505,1.585,1.585,43000000.0
2008-04-03 07:48:00,1.585,1.58505,1.5848,1.585,109080000.0
2008-04-03 07:49:00,1.585,1.585,1.5849,1.5849,27300000.0
2008-04-03 07:50:00,1.5849,1.5851,1.5849,1.5849,29740000.0
2008-04-03 07:51:00,1.5849,1.5849,1.58475,1.5849,121200000.0
2008-04-03 07:52:00,1.5849,1.5849,1.5848,1.5849,30000000.0
2008-04-03 07:53:00,1.58485,1.58505,1.58475,1.5848,503600000.0
2008-04-03 07:54:00,1.5848,1.58485,1.58465,1.58485,484580000.0
2008-04-03 07:55:00,1.58485,1.58505,1.5848,1.5848,31000000.0
2008-04-03 07:56:00,1.5848,1.585,1.58455,1.58455,28700000.0
2008-04-03 07:57:00,1.58455,1.5847,1.58455,1.58455,36780000.0
2008-04-03 07:58:00,1.58455,1.58455,1.58455,1.58455,22100000.0
2008-04-03 07:59:00,1.58455,1.58455,1.5839,1.58415,492939999.0
2008-04-03 08:00:00,1.58415,1.58435,1.58415,1.58435,61460000.0
2008-04-03 08:01:00,1.58435,1.58435,1.5842,1.58435,21880000.0
2008-04-03 08:02:00,1.58435,1.58435,1.58425,1.58425,170400000.0
2008-04-03 08:03:00,1.58425,1.58425,1.58425,1.58425,212000000.0
2008-04-03 08:04:00,1.58425,1.58445,1.58425,1.58445,80600000.0
2008-04-03 08:05:00,1.58445,1.5848,1.5844,1.5848,263100000.0
2008-04-03 08:06:00,1.5848,1.5849,1.5845,1.5849,612280000.0
2008-04-03 08:07:00,1.5849,1.58515,1.5849,1.5851,695700000.0
2008-04-03 08:08:00,1.5851,1.58515,1.585,1.5851,1111800000.0
2008-04-03 08:09:00,1.5851,1.58535,1.5851,1.58535,1034500000.0
2008-04-03 08:10:00,1.58535,1.58545,1.58535,1.5854,328800000.0
2008-04-03 08:11:00,1.5854,1.5854,1.585,1.58505,309760000.0
2008-04-03 08:12:00,1.58515,1.58525,1.58505,1.58505,76680000.0
2008-04-03 08:13:00,1.58505,1.5851,1.58505,1.58505,22100000.0
2008-04-03 08:14:00,1.58505,1.5854,1.58505,1.5851,22320000.0
2008-04-03 08:15:00,1.5851,1.58525,1.58485,1.58485,213000000.0
2008-04-03 08:16:00,1.58485,1.5849,1.5847,1.5848,539500000.0
2008-04-03 08:17:00,1.5848,1.58485,1.58465,1.58475,371260000.0
2008-04-03 08:18:00,1.58475,1.5849,1.5847,1.58475,166960000.0
2008-04-03 08:19:00,1.58475,1.5848,1.5846,1.5848,51880000.0
2008-04-03 08:20:00,1.5848,1.5851,1.58475,1.58485,88940000.0
2008-04-03 08:21:00,1.58485,1.5852,1.58485,1.5852,40880000.0
2008-04-03 08:22:00,1.5852,1.5852,1.58485,1.58495,46880000.0
2008-04-03 08:23:00,1.58495,1.5852,1.5848,1.58505,76320000.0
2008-04-03 08:24:00,1.58505,1.58525,1.58495,1.585,185540000.0
2008-04-03 08:25:00,1.585,1.5852,1.58495,1.5851,264100000.0
2008-04-03 08:26:00,1.5851,1.5853,1.5851,1.5852,49280000.0
2008-04-03 08:27:00,1.5852,1.58535,1.58505,1.5852,109180000.0
2008-04-03 08:28:00,1.5852,1.58525,1.58505,1.58525,182280000.0
2008-04-03 08:29:00,1.58525,1.58525,1.58455,1.5848,149620000.0
2008-04-03 08:30:00,1.58475,1.5851,1.58475,1.5851,672440000.0
2008-04-03 08:31:00,1.5851,1.5851,1.585,1.5851,226020000.0
2008-04-03 08:32:00,1.5851,1.5851,1.585,1.585,138860000.0
2008-04-03 08:33:00,1.585,1.5852,1.585,1.5851,165700000.0
2008-04-03 08:34:00,1.5852,1.5852,1.585,1.5851,223200000.0
2008-04-03 08:35:00,1.5851,1.5851,1.585,1.585,48300000.0
2008-04-03 08:36:00,1.585,1.5851,1.5849,1.5849,72920000.0
2008-04-03 08:37:00,1.5849,1.58515,1.58485,1.585,132320000.0
2008-04-03 08:38:00,1.585,1.5851,1.585,1.585,45260000.0
2008-04-03 08:39:00,1.585,1.58515,1.58485,1.58495,165740000.0
2008-04-03 08:40:00,1.58495,1.585,1.58475,1.58485,81760000.0
2008-04-03 08:41:00,1.58485,1.5856,1.58485,1.5855,261459999.0
2008-04-03 08:42:00,1.5855,1.58555,1.58535,1.5855,39480000.0
2008-04-03 08:43:00,1.5855,1.5856,1.5854,1.5854,38900000.0
2008-04-03 08:44:00,1.5854,1.5855,1.5853,1.5854,32880000.0
2008-04-03 08:45:00,1.5854,1.5854,1.5853,1.58535,37040000.0
2008-04-03 08:46:00,1.58535,1.5854,1.58515,1.58525,93500000.0
2008-04-03 08:47:00,1.58525,1.58525,1.58505,1.58515,73900000.0
2008-04-03 08:48:00,1.58515,1.5852,1.5851,1.5851,240600000.0
2008-04-03 08:49:00,1.5851,1.5852,1.5851,1.5851,469440000.0
2008-04-03 08:50:00,1.5851,1.5852,1.585,1.585,693480000.0
2008-04-03 08:51:00,1.585,1.585,1.5849,1.5849,224980000.0
2008-04-03 08:52:00,1.5849,1.5852,1.5849,1.5852,159260000.0
2008-04-03 08:53:00,1.5852,1.5852,1.5851,1.5851,293600000.0
2008-04-03 08:54:00,1.5851,1.5851,1.5849,1.585,147180000.0
2008-04-03 08:55:00,1.585,1.5853,1.58495,1.58515,163500000.0
2008-04-03 08:56:00,1.58515,1.5854,1.5851,1.5851,685620000.0
2008-04-03 08:57:00,1.5851,1.58515,1.585,1.5851,225560000.0
2008-04-03 08:58:00,1.5851,1.5853,1.5851,1.5852,520580000.0
2008-04-03 08:59:00,1.5852,1.58535,1.58505,1.5851,628160000.0
2008-04-03 09:00:00,1.58515,1.58535,1.58515,1.5852,688140000.0
2008-04-03 09:01:00,1.5852,1.5855,1.5852,1.5855,707060000.0
2008-04-03 09:02:00,1.5855,1.5856,1.58525,1.5854,316200000.0
2008-04-03 09:03:00,1.5854,1.58545,1.58525,1.5853,290399999.0
2008-04-03 09:04:00,1.5853,1.58535,1.5852,1.5853,111700000.0
2008-04-03 09:05:00,1.5853,1.5854,1.5853,1.5853,118860000.0
2008-04-03 09:06:00,1.5853,1.5853,1.58505,1.5853,294340000.0
2008-04-03 09:07:00,1.5853,1.5854,1.5851,1.58515,492600000.0
2008-04-03 09:08:00,1.58515,1.5852,1.5851,1.58515,109480000.0
2008-04-03 09:09:00,1.58515,1.5853,1.58495,1.585,132640000.0
2008-04-03 09:10:00,1.585,1.5851,1.5849,1.5849,83920000.0
2008-04-03 09:11:00,1.5849,1.58505,1.58465,1.5849,85940000.0
2008-04-03 09:12:00,1.5849,1.5849,1.58455,1.5847,396120000.0
2008-04-03 09:13:00,1.5847,1.5848,1.5845,1.5845,350880000.0
2008-04-03 09:14:00,1.5845,1.58465,1.58435,1.5844,603700000.0
2008-04-03 09:15:00,1.58435,1.5845,1.5842,1.5843,316500000.0
2008-04-03 09:16:00,1.5843,1.58475,1.5842,1.5846,207520000.0
2008-04-03 09:17:00,1.5846,1.585,1.58445,1.5849,237740000.0
2008-04-03 09:18:00,1.5849,1.5849,1.58465,1.58465,468760000.0
2008-04-03 09:19:00,1.58465,1.58475,1.58465,1.5847,540780000.0
2008-04-03 09:20:00,1.5847,1.5848,1.5846,1.5847,116380000.0
2008-04-03 09:21:00,1.5847,1.5848,1.5847,1.58475,79860000.0
2008-04-03 09:22:00,1.58475,1.5851,1.58475,1.5849,363020000.0
2008-04-03 09:23:00,1.5849,1.58505,1.58485,1.585,266460000.0
2008-04-03 09:24:00,1.585,1.5851,1.585,1.58505,636300000.0
2008-04-03 09:25:00,1.5851,1.5852,1.58495,1.585,114460000.0
2008-04-03 09:26:00,1.585,1.5851,1.5849,1.585,174520000.0
2008-04-03 09:27:00,1.585,1.5852,1.585,1.58505,889820000.0
2008-04-03 09:28:00,1.58505,1.5851,1.585,1.585,70440000.0
2008-04-03 09:29:00,1.585,1.5853,1.585,1.58525,144240000.0
2008-04-03 09:30:00,1.58525,1.58545,1.58505,1.58505,463640000.0
2008-04-03 09:31:00,1.58505,1.58525,1.5848,1.5848,226560000.0
2008-04-03 09:32:00,1.5848,1.585,1.5847,1.585,289420000.0
2008-04-03 09:33:00,1.585,1.585,1.58475,1.58475,183380000.0
2008-04-03 09:34:00,1.58475,1.58475,1.5845,1.58465,267880001.0
2008-04-03 09:35:00,1.58465,1.58485,1.58455,1.5847,365560000.0
2008-04-03 09:36:00,1.58465,1.5847,1.5845,1.58465,221420000.0
2008-04-03 09:37:00,1.58465,1.5848,1.5845,1.58475,257360000.0
2008-04-03 09:38:00,1.58475,1.5849,1.5845,1.5846,346260000.0
2008-04-03 09:39:00,1.5846,1.5847,1.5845,1.58465,116940000.0
2008-04-03 09:40:00,1.58455,1.5846,1.58395,1.5841,171280000.0
2008-04-03 09:41:00,1.5841,1.5841,1.58365,1.58365,117960000.0
2008-04-03 09:42:00,1.58365,1.584,1.58365,1.5839,138380000.0
2008-04-03 09:43:00,1.5839,1.5841,1.58385,1.584,124140000.0
2008-04-03 09:44:00,1.584,1.584,1.5836,1.5838,361440000.0
2008-04-03 09:45:00,1.5839,1.5839,1.58365,1.58375,423800000.0
2008-04-03 09:46:00,1.58375,1.5838,1.5836,1.58375,65680000.0
2008-04-03 09:47:00,1.58375,1.5838,1.58365,1.5838,79340000.0
2008-04-03 09:48:00,1.5838,1.5839,1.5837,1.58385,88700000.0
2008-04-03 09:49:00,1.58385,1.584,1.5838,1.584,96600000.0
2008-04-03 09:50:00,1.584,1.584,1.58375,1.5839,84420000.0
2008-04-03 09:51:00,1.5839,1.584,1.58365,1.5838,99980000.0
2008-04-03 09:52:00,1.5838,1.5838,1.58335,1.5834,102020000.0
2008-04-03 09:53:00,1.5834,1.5835,1.5831,1.58345,82300000.0
2008-04-03 09:54:00,1.58345,1.58365,1.58345,1.58355,142400000.0
2008-04-03 09:55:00,1.58355,1.58395,1.5835,1.58375,77460000.0
2008-04-03 09:56:00,1.58375,1.5839,1.58365,1.5837,89580000.0
2008-04-03 09:57:00,1.58375,1.5838,1.5835,1.5836,95180000.0
2008-04-03 09:58:00,1.5836,1.58375,1.58355,1.5837,184900000.0
2008-04-03 09:59:00,1.5837,1.5838,1.58335,1.58375,187020000.0
2008-04-03 10:00:00,1.58375,1.5838,1.58345,1.5836,91580000.0
2008-04-03 10:01:00,1.5836,1.5837,1.5834,1.58345,136220000.0
2008-04-03 10:02:00,1.58345,1.5838,1.58345,1.5838,88360000.0
2008-04-03 10:03:00,1.5838,1.5838,1.58365,1.5837,43420000.0
2008-04-03 10:04:00,1.5837,1.5839,1.5836,1.5836,103760000.0
2008-04-03 10:05:00,1.5836,1.5838,1.5836,1.58375,111660000.0
2008-04-03 10:06:00,1.58375,1.5839,1.58375,1.5839,67140000.0
2008-04-03 10:07:00,1.5839,1.5839,1.5837,1.5837,78160000.0
2008-04-03 10:08:00,1.5837,1.584,1.5837,1.58385,75480000.0
2008-04-03 10:09:00,1.58385,1.5844,1.5838,1.5843,114480000.0
2008-04-03 10:10:00,1.5843,1.5847,1.58425,1.5846,107800000.0
2008-04-03 10:11:00,1.5846,1.58475,1.58455,1.5847,111500000.0
2008-04-03 10:12:00,1.5847,1.5851,1.5847,1.58495,102600000.0
2008-04-03 10:13:00,1.58495,1.585,1.5849,1.5849,86300000.0
2008-04-03 10:14:00,1.5849,1.585,1.5849,1.58495,104000000.0
2008-04-03 10:15:00,1.58495,1.5851,1.5849,1.585,108400000.0
2008-04-03 10:16:00,1.585,1.58515,1.58485,1.5849,97700000.0
2008-04-03 10:17:00,1.5849,1.58505,1.5846,1.585,82700000.0
2008-04-03 10:18:00,1.585,1.58505,1.58475,1.5849,100800000.0
2008-04-03 10:19:00,1.5849,1.5849,1.58475,1.5848,131900000.0
2008-04-03 10:20:00,1.5848,1.5848,1.5847,1.58475,117400000.0
2008-04-03 10:21:00,1.58475,1.5848,1.58475,1.5848,96100000.0
2008-04-03 10:22:00,1.5848,1.5848,1.5846,1.58475,202800000.0
2008-04-03 10:23:00,1.58475,1.58495,1.5846,1.5847,174300000.0
2008-04-03 10:24:00,1.5847,1.5848,1.5847,1.58475,78800000.0
2008-04-03 10:25:00,1.58475,1.5849,1.5845,1.5845,90300000.0
2008-04-03 10:26:00,1.5845,1.5846,1.58445,1.5846,123100000.0
2008-04-03 10:27:00,1.5846,1.58495,1.5846,1.58495,118400000.0
2008-04-03 10:28:00,1.58495,1.5851,1.58485,1.58495,74600000.0
2008-04-03 10:29:00,1.58495,1.585,1.58475,1.5849,74500000.0
2008-04-03 10:30:00,1.5849,1.58515,1.58465,1.58485,88400000.0
2008-04-03 10:31:00,1.58485,1.5849,1.58455,1.5848,108600000.0
2008-04-03 10:32:00,1.5848,1.5849,1.58455,1.58465,124800000.0
2008-04-03 10:33:00,1.58465,1.58475,1.58455,1.58465,135800000.0
2008-04-03 10:34:00,1.5847,1.5847,1.5843,1.5845,87200000.0
2008-04-03 10:35:00,1.5845,1.58455,1.5843,1.5845,108300000.0
2008-04-03 10:36:00,1.5845,1.5846,1.58425,1.5843,112000000.0
2008-04-03 10:37:00,1.58435,1.5844,1.5841,1.5842,165300000.0
2008-04-03 10:38:00,1.5843,1.5844,1.58415,1.5843,103400000.0
2008-04-03 10:39:00,1.5843,1.5844,1.5842,1.5843,99300000.0
2008-04-03 10:40:00,1.5843,1.58475,1.5841,1.5846,178900000.0
2008-04-03 10:41:00,1.5846,1.5848,1.5843,1.58445,112700000.0
2008-04-03 10:42:00,1.58445,1.5846,1.5844,1.5845,70300000.0
2008-04-03 10:43:00,1.5845,1.58465,1.58445,1.58465,72400000.0
2008-04-03 10:44:00,1.58465,1.5847,1.5846,1.5847,105500000.0
2008-04-03 10:45:00,1.5847,1.5849,1.5844,1.5846,88800000.0
2008-04-03 10:46:00,1.5846,1.58465,1.58445,1.5845,101200000.0
2008-04-03 10:47:00,1.5845,1.5846,1.5844,1.5846,91500000.0
2008-04-03 10:48:00,1.5846,1.5848,1.58455,1.58475,79800000.0
2008-04-03 10:49:00,1.58475,1.5848,1.5844,1.5844,106100000.0
2008-04-03 10:50:00,1.58435,1.5847,1.58415,1.58415,184300000.0
2008-04-03 10:51:00,1.58415,1.5842,1.5838,1.5842,179700000.0
2008-04-03 10:52:00,1.5842,1.5843,1.5841,1.5843,97800000.0
2008-04-03 10:53:00,1.5843,1.5843,1.58405,1.58425,140800000.0
2008-04-03 10:54:00,1.58425,1.5844,1.58415,1.58435,117300000.0
2008-04-03 10:55:00,1.58435,1.5844,1.5842,1.5843,85500000.0
2008-04-03 10:56:00,1.5843,1.585,1.58425,1.585,107800000.0
2008-04-03 10:57:00,1.585,1.5853,1.585,1.5851,88900000.0
2008-04-03 10:58:00,1.5851,1.5851,1.58485,1.585,162300000.0
2008-04-03 10:59:00,1.585,1.585,1.5844,1.5844,148100000.0
2008-04-03 11:00:00,1.5844,1.5845,1.5842,1.58435,381360000.0
2008-04-03 11:01:00,1.58435,1.58445,1.5843,1.5844,105800000.0
2008-04-03 11:02:00,1.5844,1.5844,1.58375,1.5838,141000000.0
2008-04-03 11:03:00,1.58375,1.5838,1.58355,1.5837,107500000.0
2008-04-03 11:04:00,1.5837,1.5837,1.5832,1.5833,215100000.0
2008-04-03 11:05:00,1.5833,1.5835,1.5832,1.5832,142600000.0
2008-04-03 11:06:00,1.58335,1.5835,1.58295,1.5831,164000000.0
2008-04-03 11:07:00,1.5831,1.5833,1.58295,1.5832,199700000.0
2008-04-03 11:08:00,1.5832,1.5833,1.5829,1.583,120400000.0
2008-04-03 11:09:00,1.583,1.5833,1.583,1.58305,88400000.0
2008-04-03 11:10:00,1.5831,1.5831,1.58205,1.5825,135400000.0
2008-04-03 11:11:00,1.5825,1.5826,1.5822,1.5824,334800000.0
2008-04-03 11:12:00,1.5824,1.583,1.58215,1.5828,317500000.0
2008-04-03 11:13:00,1.5828,1.5828,1.5824,1.5824,396800000.0
2008-04-03 11:14:00,1.5824,1.5824,1.5822,1.5823,115200000.0
2008-04-03 11:15:00,1.5823,1.5823,1.5815,1.582,206300000.0
2008-04-03 11:16:00,1.582,1.5824,1.582,1.58205,621700000.0
2008-04-03 11:17:00,1.58205,1.58205,1.5818,1.582,99200000.0
2008-04-03 11:18:00,1.582,1.5822,1.5819,1.5821,226200000.0
2008-04-03 11:19:00,1.5821,1.5822,1.58195,1.5821,351100000.0
2008-04-03 11:20:00,1.5821,1.5823,1.58205,1.5823,139800000.0
2008-04-03 11:21:00,1.5823,1.5827,1.5823,1.5826,89000000.0
2008-04-03 11:22:00,1.5826,1.5826,1.58255,1.5826,112200000.0
2008-04-03 11:23:00,1.5826,1.5827,1.5825,1.5826,198000000.0
2008-04-03 11:24:00,1.5826,1.5827,1.5825,1.5826,108400000.0
2008-04-03 11:25:00,1.5826,1.58275,1.5826,1.58265,144900000.0
2008-04-03 11:26:00,1.58265,1.58265,1.5825,1.58255,102900000.0
2008-04-03 11:27:00,1.58255,1.5826,1.5825,1.58255,230600000.0
2008-04-03 11:28:00,1.58255,1.5828,1.58245,1.58255,191300000.0
2008-04-03 11:29:00,1.58255,1.58285,1.58255,1.5828,189700000.0
2008-04-03 11:30:00,1.5828,1.58295,1.5828,1.5828,139700000.0
2008-04-03 11:31:00,1.5828,1.58295,1.58275,1.58275,130600000.0
2008-04-03 11:32:00,1.58275,1.5829,1.5827,1.5827,134300000.0
2008-04-03 11:33:00,1.5827,1.58275,1.5826,1.5826,172900000.0
2008-04-03 11:34:00,1.5826,1.5827,1.58245,1.5826,167100000.0
2008-04-03 11:35:00,1.58275,1.58275,1.58255,1.5827,106000000.0
2008-04-03 11:36:00,1.5827,1.5832,1.5827,1.5831,158200000.0
2008-04-03 11:37:00,1.5831,1.5833,1.583,1.5832,120400000.0
2008-04-03 11:38:00,1.5832,1.5834,1.5831,1.5832,343300000.0
2008-04-03 11:39:00,1.5832,1.58355,1.5831,1.5834,287500000.0
2008-04-03 11:40:00,1.5834,1.5838,1.5833,1.58375,188300000.0
2008-04-03 11:41:00,1.58375,1.58385,1.5836,1.5838,209300000.0
2008-04-03 11:42:00,1.5838,1.5842,1.5836,1.58405,205900000.0
2008-04-03 11:43:00,1.58405,1.5841,1.584,1.5841,90900000.0
2008-04-03 11:44:00,1.5841,1.5843,1.584,1.58405,67500000.0
2008-04-03 11:45:00,1.58405,1.5843,1.58395,1.58405,78600000.0
2008-04-03 11:46:00,1.58405,1.5841,1.584,1.5841,104000000.0
2008-04-03 11:47:00,1.5841,1.5841,1.58375,1.584,96500000.0
2008-04-03 11:48:00,1.5839,1.584,1.58365,1.5837,149600000.0
2008-04-03 11:49:00,1.5837,1.5838,1.5836,1.5837,190700000.0
2008-04-03 11:50:00,1.5837,1.58375,1.5835,1.58375,134500000.0
2008-04-03 11:51:00,1.58375,1.584,1.5837,1.5838,199400000.0
2008-04-03 11:52:00,1.5838,1.5839,1.5837,1.58385,123100000.0
2008-04-03 11:53:00,1.58385,1.58395,1.5836,1.58365,144000000.0
2008-04-03 11:54:00,1.58365,1.5838,1.58355,1.58365,101600000.0
2008-04-03 11:55:00,1.58365,1.5839,1.58355,1.58385,79600000.0
2008-04-03 11:56:00,1.58385,1.58385,1.5835,1.5835,116800000.0
2008-04-03 11:57:00,1.5835,1.58355,1.58345,1.5835,202600000.0
2008-04-03 11:58:00,1.5835,1.58375,1.5835,1.5837,173600000.0
2008-04-03 11:59:00,1.5837,1.5837,1.58335,1.58335,127800000.0
2008-04-03 12:00:00,1.58335,1.58385,1.58335,1.58365,165500000.0
2008-04-03 12:01:00,1.58365,1.5839,1.58335,1.58335,346600000.0
2008-04-03 12:02:00,1.5834,1.58345,1.5833,1.5834,432400000.0
2008-04-03 12:03:00,1.5834,1.5834,1.58305,1.58305,116200000.0
2008-04-03 12:04:00,1.58305,1.58305,1.5829,1.583,103300000.0
2008-04-03 12:05:00,1.58295,1.58295,1.5828,1.58285,84100000.0
2008-04-03 12:06:00,1.58285,1.58295,1.5827,1.58285,73500000.0
2008-04-03 12:07:00,1.5828,1.5829,1.5825,1.5827,115300000.0
2008-04-03 12:08:00,1.5827,1.58285,1.5824,1.5827,152400000.0
2008-04-03 12:09:00,1.5827,1.58275,1.58255,1.58255,74800000.0
2008-04-03 12:10:00,1.5826,1.58265,1.58235,1.5826,143200000.0
2008-04-03 12:11:00,1.5826,1.5826,1.58225,1.5826,91300000.0
2008-04-03 12:12:00,1.5827,1.5827,1.58225,1.58235,232100000.0
2008-04-03 12:13:00,1.58235,1.58235,1.582,1.582,83400000.0
2008-04-03 12:14:00,1.582,1.5821,1.5817,1.5819,190000000.0
2008-04-03 12:15:00,1.5819,1.582,1.58165,1.58185,151200000.0
2008-04-03 12:16:00,1.58185,1.58205,1.58175,1.582,164200000.0
2008-04-03 12:17:00,1.582,1.58225,1.58195,1.58215,164700000.0
2008-04-03 12:18:00,1.58215,1.58265,1.58215,1.5826,235000000.0
2008-04-03 12:19:00,1.5826,1.58265,1.5822,1.5823,178200000.0
2008-04-03 12:20:00,1.5823,1.5824,1.58225,1.5824,386100000.0
2008-04-03 12:21:00,1.5824,1.58245,1.58215,1.58225,159300000.0
2008-04-03 12:22:00,1.5822,1.5823,1.58205,1.5821,254000000.0
2008-04-03 12:23:00,1.5821,1.5822,1.58205,1.5821,130500000.0
2008-04-03 12:24:00,1.5821,1.58265,1.5821,1.58265,149000000.0
2008-04-03 12:25:00,1.58265,1.58305,1.58265,1.58305,192300000.0
2008-04-03 12:26:00,1.58305,1.58345,1.58305,1.5833,182200000.0
2008-04-03 12:27:00,1.58335,1.5836,1.5831,1.5832,115400000.0
2008-04-03 12:28:00,1.5832,1.5832,1.583,1.583,127700000.0
2008-04-03 12:29:00,1.583,1.5832,1.58295,1.58295,135500000.0
2008-04-03 12:30:00,1.58305,1.5831,1.5828,1.5829,94200000.0
2008-04-03 12:31:00,1.5829,1.5832,1.58285,1.58295,76500000.0
2008-04-03 12:32:00,1.58295,1.58345,1.5828,1.58315,138800000.0
2008-04-03 12:33:00,1.58315,1.5834,1.58295,1.5833,245600000.0
2008-04-03 12:34:00,1.5833,1.5834,1.5828,1.5828,95100000.0
2008-04-03 12:35:00,1.5828,1.58305,1.58265,1.583,102800000.0
2008-04-03 12:36:00,1.583,1.5831,1.5827,1.5828,112600000.0
2008-04-03 12:37:00,1.5828,1.5828,1.58235,1.58255,90400000.0
2008-04-03 12:38:00,1.58255,1.5829,1.58235,1.58285,144400000.0
2008-04-03 12:39:00,1.583,1.583,1.58255,1.5827,207600000.0
2008-04-03 12:40:00,1.5827,1.583,1.5826,1.5829,224700000.0
2008-04-03 12:41:00,1.58315,1.58315,1.5828,1.5829,154100000.0
2008-04-03 12:42:00,1.5829,1.5829,1.58265,1.5828,128900000.0
2008-04-03 12:43:00,1.5828,1.5829,1.58275,1.5828,119300000.0
2008-04-03 12:44:00,1.5828,1.58285,1.58255,1.58255,113600000.0
2008-04-03 12:45:00,1.58265,1.58285,1.58255,1.5827,116500000.0
2008-04-03 12:46:00,1.5827,1.5828,1.58255,1.5828,375300000.0
2008-04-03 12:47:00,1.5828,1.5829,1.58275,1.5828,89200000.0
2008-04-03 12:48:00,1.5828,1.58285,1.5827,1.5828,71800000.0
2008-04-03 12:49:00,1.5828,1.58295,1.58275,1.58295,187700000.0
2008-04-03 12:50:00,1.58295,1.58295,1.58275,1.5828,400900000.0
2008-04-03 12:51:00,1.5828,1.5831,1.5828,1.58305,159700000.0
2008-04-03 12:52:00,1.58305,1.58305,1.583,1.58305,166200000.0
2008-04-03 12:53:00,1.58305,1.5832,1.58305,1.5831,106700000.0
2008-04-03 12:54:00,1.5831,1.5832,1.5831,1.5832,98300000.0
2008-04-03 12:55:00,1.5832,1.5833,1.5831,1.5832,83400000.0
2008-04-03 12:56:00,1.5832,1.5832,1.58295,1.5831,114200000.0
2008-04-03 12:57:00,1.5831,1.5833,1.5831,1.5833,110100000.0
2008-04-03 12:58:00,1.5833,1.5835,1.5833,1.5834,175400000.0
2008-04-03 12:59:00,1.5834,1.58345,1.5832,1.5832,129700000.0
2008-04-03 13:00:00,1.5832,1.58325,1.58295,1.58315,213100000.0
2008-04-03 13:01:00,1.58315,1.58325,1.58305,1.58305,199100000.0
2008-04-03 13:02:00,1.58305,1.58335,1.583,1.58335,225900000.0
2008-04-03 13:03:00,1.58335,1.58335,1.5832,1.58325,76800000.0
2008-04-03 13:04:00,1.58325,1.5833,1.58315,1.5832,171000000.0
2008-04-03 13:05:00,1.5832,1.58335,1.58315,1.58325,161600000.0
2008-04-03 13:06:00,1.58325,1.58325,1.58315,1.58325,113300000.0
2008-04-03 13:07:00,1.58325,1.5833,1.5831,1.5833,78200000.0
2008-04-03 13:08:00,1.5833,1.5833,1.58315,1.5832,92200000.0
2008-04-03 13:09:00,1.5832,1.58335,1.58315,1.5833,100300000.0
2008-04-03 13:10:00,1.5833,1.5834,1.5832,1.58335,79900000.0
2008-04-03 13:11:00,1.58335,1.5835,1.58335,1.5834,115800000.0
2008-04-03 13:12:00,1.58345,1.5835,1.5834,1.5835,111900000.0
2008-04-03 13:13:00,1.5835,1.5839,1.5834,1.5838,122300000.0
2008-04-03 13:14:00,1.5838,1.584,1.58375,1.5839,70600000.0
2008-04-03 13:15:00,1.5839,1.584,1.5837,1.5839,99400000.0
2008-04-03 13:16:00,1.5839,1.5841,1.5837,1.58405,79900000.0
2008-04-03 13:17:00,1.5841,1.5843,1.58405,1.5841,94700000.0
2008-04-03 13:18:00,1.5841,1.5841,1.5839,1.584,118600000.0
2008-04-03 13:19:00,1.584,1.5842,1.584,1.5842,100000000.0
2008-04-03 13:20:00,1.5842,1.5843,1.58405,1.58405,130300000.0
2008-04-03 13:21:00,1.58405,1.5843,1.584,1.5843,104200000.0
2008-04-03 13:22:00,1.5843,1.5844,1.584,1.5842,120800000.0
2008-04-03 13:23:00,1.5842,1.5842,1.584,1.5842,108300000.0
2008-04-03 13:24:00,1.5842,1.5845,1.5842,1.5845,107100000.0
2008-04-03 13:25:00,1.5845,1.58455,1.5843,1.5845,80500000.0
2008-04-03 13:26:00,1.5845,1.585,1.5845,1.5848,132400000.0
2008-04-03 13:27:00,1.5848,1.585,1.5847,1.5847,90600000.0
2008-04-03 13:28:00,1.5847,1.5853,1.58465,1.585,110300000.0
2008-04-03 13:29:00,1.585,1.585,1.5846,1.5848,120300000.0
2008-04-03 13:30:00,1.5848,1.5849,1.5846,1.5848,114500000.0
2008-04-03 13:31:00,1.5848,1.5854,1.58475,1.5851,118900000.0
2008-04-03 13:32:00,1.585,1.585,1.5845,1.5847,111700000.0
2008-04-03 13:33:00,1.58465,1.5848,1.58465,1.5847,106200000.0
2008-04-03 13:34:00,1.5847,1.58515,1.5847,1.5851,79500000.0
2008-04-03 13:35:00,1.5851,1.5851,1.58475,1.5848,98900000.0
2008-04-03 13:36:00,1.5848,1.5848,1.5845,1.5846,96600000.0
2008-04-03 13:37:00,1.5846,1.5847,1.5844,1.5845,151100000.0
2008-04-03 13:38:00,1.5845,1.5846,1.5844,1.5845,119200000.0
2008-04-03 13:39:00,1.5845,1.5847,1.5845,1.5846,128300000.0
2008-04-03 13:40:00,1.5846,1.5847,1.58455,1.5846,115400000.0
2008-04-03 13:41:00,1.5846,1.5852,1.58455,1.585,95200000.0
2008-04-03 13:42:00,1.58495,1.5851,1.5847,1.5848,112400000.0
2008-04-03 13:43:00,1.5848,1.585,1.58475,1.5849,110400000.0
2008-04-03 13:44:00,1.5849,1.585,1.58455,1.58455,104000000.0
2008-04-03 13:45:00,1.58455,1.58475,1.58445,1.58455,100400000.0
2008-04-03 13:46:00,1.58455,1.5848,1.58445,1.5847,119100000.0
2008-04-03 13:47:00,1.5847,1.58515,1.5847,1.58475,90100000.0
2008-04-03 13:48:00,1.58475,1.5848,1.5846,1.5848,93000000.0
2008-04-03 13:49:00,1.5848,1.5849,1.58465,1.5847,124500000.0
2008-04-03 13:50:00,1.5847,1.5848,1.5846,1.5848,108600000.0
2008-04-03 13:51:00,1.5848,1.5848,1.5847,1.5848,108200000.0
2008-04-03 13:52:00,1.5848,1.5848,1.58455,1.58465,94100000.0
2008-04-03 13:53:00,1.58465,1.5848,1.5843,1.5846,92300000.0
2008-04-03 13:54:00,1.58455,1.5847,1.58445,1.58455,92000000.0
2008-04-03 13:55:00,1.58455,1.5846,1.5845,1.58455,71300000.0
2008-04-03 13:56:00,1.58455,1.5847,1.58445,1.58455,75700000.0
2008-04-03 13:57:00,1.58455,1.5846,1.58445,1.58455,65600000.0
2008-04-03 13:58:00,1.58455,1.5848,1.58455,1.5846,101500000.0
2008-04-03 13:59:00,1.58465,1.5847,1.5845,1.5846,227600000.0
2008-04-03 14:00:00,1.5846,1.5847,1.58455,1.5846,143600000.0
2008-04-03 14:01:00,1.5846,1.5847,1.5845,1.58455,221400000.0
2008-04-03 14:02:00,1.58455,1.5849,1.5844,1.58465,114200000.0
2008-04-03 14:03:00,1.5846,1.5848,1.5846,1.58475,84700000.0
2008-04-03 14:04:00,1.58475,1.585,1.5846,1.58495,207800000.0
2008-04-03 14:05:00,1.58495,1.585,1.5847,1.5849,190100000.0
2008-04-03 14:06:00,1.5849,1.5849,1.5847,1.5847,108100000.0
2008-04-03 14:07:00,1.5847,1.5847,1.5846,1.5846,95700000.0
2008-04-03 14:08:00,1.5846,1.5846,1.58425,1.5843,90900000.0
2008-04-03 14:09:00,1.5843,1.5845,1.5843,1.5845,118800000.0
2008-04-03 14:10:00,1.5845,1.5846,1.58445,1.5845,109000000.0
2008-04-03 14:11:00,1.5845,1.5846,1.58435,1.5845,114300000.0
2008-04-03 14:12:00,1.5845,1.5845,1.5842,1.58425,119300000.0
2008-04-03 14:13:00,1.58425,1.58435,1.5841,1.5843,98600000.0
2008-04-03 14:14:00,1.5843,1.58475,1.58425,1.58445,199300000.0
2008-04-03 14:15:00,1.58445,1.58465,1.5842,1.5845,121900000.0
2008-04-03 14:16:00,1.5845,1.58465,1.58435,1.5844,123500000.0
2008-04-03 14:17:00,1.5844,1.58455,1.5844,1.5844,176700000.0
2008-04-03 14:18:00,1.5844,1.5844,1.5843,1.5843,232500000.0
2008-04-03 14:19:00,1.5843,1.58465,1.5843,1.5845,643900000.0
2008-04-03 14:20:00,1.5844,1.58455,1.58425,1.5845,118500000.0
2008-04-03 14:21:00,1.5845,1.5845,1.5843,1.5844,321800000.0
2008-04-03 14:22:00,1.5844,1.5845,1.58425,1.5844,203600000.0
2008-04-03 14:23:00,1.5844,1.5847,1.58425,1.58435,142800000.0
2008-04-03 14:24:00,1.58435,1.58445,1.584,1.5843,144000000.0
2008-04-03 14:25:00,1.5843,1.5844,1.58415,1.58415,223399999.0
2008-04-03 14:26:00,1.58415,1.5843,1.5841,1.5842,106700000.0
2008-04-03 14:27:00,1.5842,1.5843,1.5842,1.5842,83200000.0
2008-04-03 14:28:00,1.5842,1.5842,1.5838,1.5839,330000000.0
2008-04-03 14:29:00,1.5839,1.58455,1.5839,1.58425,569600001.0
2008-04-03 14:30:00,1.58415,1.5845,1.5827,1.5828,791700000.0
2008-04-03 14:31:00,1.5828,1.58335,1.58215,1.5822,192300000.0
2008-04-03 14:32:00,1.5822,1.58305,1.58215,1.5829,116300000.0
2008-04-03 14:33:00,1.5829,1.5832,1.5825,1.58275,122200000.0
2008-04-03 14:34:00,1.5828,1.583,1.58255,1.5826,169700000.0
2008-04-03 14:35:00,1.5826,1.5831,1.5826,1.5829,99600000.0
2008-04-03 14:36:00,1.5828,1.5829,1.58245,1.58275,135900000.0
2008-04-03 14:37:00,1.58275,1.583,1.58265,1.5829,195000000.0
2008-04-03 14:38:00,1.5829,1.5829,1.5827,1.5828,132800000.0
2008-04-03 14:39:00,1.5828,1.5828,1.5826,1.5827,88200000.0
2008-04-03 14:40:00,1.5827,1.5832,1.5826,1.5831,146600000.0
2008-04-03 14:41:00,1.5831,1.5836,1.5831,1.5834,131700000.0
2008-04-03 14:42:00,1.5834,1.5836,1.5833,1.5833,91300000.0
2008-04-03 14:43:00,1.5833,1.58335,1.58305,1.58305,126300000.0
2008-04-03 14:44:00,1.58305,1.58315,1.5828,1.5828,154900000.0
2008-04-03 14:45:00,1.583,1.583,1.5825,1.5826,86200000.0
2008-04-03 14:46:00,1.5826,1.58285,1.5824,1.5824,112700000.0
2008-04-03 14:47:00,1.5824,1.5824,1.58215,1.5822,359500000.0
2008-04-03 14:48:00,1.5822,1.58225,1.5818,1.5818,78400000.0
2008-04-03 14:49:00,1.5818,1.5819,1.5814,1.58155,146300000.0
2008-04-03 14:50:00,1.58155,1.5817,1.58155,1.58155,113400000.0
2008-04-03 14:51:00,1.58155,1.5817,1.58135,1.5815,105300000.0
2008-04-03 14:52:00,1.5815,1.5817,1.58125,1.5813,126400000.0
2008-04-03 14:53:00,1.58125,1.58145,1.58115,1.5812,116300000.0
2008-04-03 14:54:00,1.5812,1.58145,1.58055,1.5813,153600000.0
2008-04-03 14:55:00,1.5813,1.58175,1.5813,1.5816,140900000.0
2008-04-03 14:56:00,1.5816,1.5818,1.58145,1.58155,83900000.0
2008-04-03 14:57:00,1.58155,1.5821,1.5815,1.582,96000000.0
2008-04-03 14:58:00,1.582,1.5823,1.58195,1.58225,118200000.0
2008-04-03 14:59:00,1.58225,1.5823,1.5821,1.5821,84300000.0
2008-04-03 15:00:00,1.5821,1.58225,1.5818,1.5819,113300000.0
2008-04-03 15:01:00,1.58185,1.58225,1.5818,1.5822,80500000.0
2008-04-03 15:02:00,1.5822,1.58235,1.5822,1.58225,108600000.0
2008-04-03 15:03:00,1.58225,1.5823,1.58215,1.5823,118500000.0
2008-04-03 15:04:00,1.5823,1.58235,1.5821,1.58225,95000000.0
2008-04-03 15:05:00,1.5823,1.5823,1.5821,1.58225,85200000.0
2008-04-03 15:06:00,1.58225,1.5823,1.5819,1.582,77700000.0
2008-04-03 15:07:00,1.582,1.58235,1.58175,1.5822,120000000.0
2008-04-03 15:08:00,1.5822,1.58235,1.5818,1.58195,85100000.0
2008-04-03 15:09:00,1.58185,1.58195,1.5813,1.58145,105000000.0
2008-04-03 15:10:00,1.58145,1.58145,1.58105,1.58125,96500000.0
2008-04-03 15:11:00,1.5813,1.5813,1.58115,1.58125,113900000.0
2008-04-03 15:12:00,1.58125,1.5813,1.58105,1.5811,116900000.0
2008-04-03 15:13:00,1.5811,1.5812,1.581,1.581,77300000.0
2008-04-03 15:14:00,1.581,1.58115,1.581,1.581,89400000.0
2008-04-03 15:15:00,1.581,1.5811,1.58045,1.58065,120700000.0
2008-04-03 15:16:00,1.58065,1.5809,1.58055,1.5808,123900000.0
2008-04-03 15:17:00,1.5808,1.5809,1.5807,1.5807,91900000.0
2008-04-03 15:18:00,1.5807,1.5809,1.5807,1.5809,56900000.0
2008-04-03 15:19:00,1.5809,1.58105,1.5809,1.581,70900000.0
2008-04-03 15:20:00,1.581,1.58105,1.581,1.58105,85300000.0
2008-04-03 15:21:00,1.58105,1.58115,1.5809,1.58095,119100000.0
2008-04-03 15:22:00,1.58095,1.581,1.5808,1.5808,173600000.0
2008-04-03 15:23:00,1.5808,1.5809,1.5807,1.5807,84200000.0
2008-04-03 15:24:00,1.5807,1.5808,1.5807,1.5807,98600000.0
2008-04-03 15:25:00,1.5807,1.5808,1.58065,1.5807,95200000.0
2008-04-03 15:26:00,1.5807,1.5808,1.5807,1.5807,97000000.0
2008-04-03 15:27:00,1.5807,1.5808,1.5807,1.58075,143800000.0
2008-04-03 15:28:00,1.58075,1.5808,1.58065,1.5807,210800000.0
2008-04-03 15:29:00,1.5807,1.581,1.58055,1.581,389000000.0
2008-04-03 15:30:00,1.581,1.5812,1.581,1.58115,135100000.0
2008-04-03 15:31:00,1.58115,1.5812,1.5807,1.58075,161700000.0
2008-04-03 15:32:00,1.58085,1.58105,1.5807,1.581,290399999.0
2008-04-03 15:33:00,1.581,1.5814,1.581,1.5814,117700000.0
2008-04-03 15:34:00,1.5814,1.58185,1.5814,1.58185,142000000.0
2008-04-03 15:35:00,1.58185,1.58215,1.5818,1.5818,81800000.0
2008-04-03 15:36:00,1.5818,1.5819,1.5816,1.5817,101000000.0
2008-04-03 15:37:00,1.5817,1.5819,1.58165,1.5817,107100000.0
2008-04-03 15:38:00,1.5817,1.5818,1.5815,1.5815,88300000.0
2008-04-03 15:39:00,1.5815,1.5815,1.58115,1.58125,80200000.0
2008-04-03 15:40:00,1.58125,1.5814,1.58115,1.5812,75300000.0
2008-04-03 15:41:00,1.5812,1.5813,1.581,1.58115,162900000.0
2008-04-03 15:42:00,1.58115,1.5813,1.58105,1.5813,114400000.0
2008-04-03 15:43:00,1.5813,1.58145,1.5812,1.5812,307500000.0
2008-04-03 15:44:00,1.5812,1.5813,1.5808,1.5809,386000000.0
2008-04-03 15:45:00,1.58085,1.58105,1.5808,1.58095,164200000.0
2008-04-03 15:46:00,1.58095,1.5814,1.5809,1.5811,130600000.0
2008-04-03 15:47:00,1.5812,1.5812,1.58095,1.581,89900000.0
2008-04-03 15:48:00,1.581,1.58125,1.581,1.5812,91200000.0
2008-04-03 15:49:00,1.5811,1.58135,1.58105,1.58135,78000000.0
2008-04-03 15:50:00,1.58135,1.58135,1.58125,1.58135,58300000.0
2008-04-03 15:51:00,1.5813,1.5813,1.5808,1.5809,109600000.0
2008-04-03 15:52:00,1.58105,1.5814,1.5809,1.5814,144200000.0
2008-04-03 15:53:00,1.5814,1.58155,1.5809,1.5812,111800000.0
2008-04-03 15:54:00,1.5812,1.5813,1.5809,1.5812,120900000.0
2008-04-03 15:55:00,1.5811,1.5812,1.5807,1.5811,93000000.0
2008-04-03 15:56:00,1.5811,1.5817,1.58105,1.58165,154100000.0
2008-04-03 15:57:00,1.58165,1.58185,1.58155,1.5817,95600000.0
2008-04-03 15:58:00,1.5817,1.5818,1.58145,1.5816,219200000.0
2008-04-03 15:59:00,1.5816,1.58185,1.58125,1.58125,556499999.0
2008-04-03 16:00:00,1.58125,1.58345,1.58125,1.5833,631600002.0
2008-04-03 16:01:00,1.58325,1.58325,1.5828,1.5829,177000000.0
2008-04-03 16:02:00,1.5829,1.5837,1.58285,1.58335,197400000.0
2008-04-03 16:03:00,1.58335,1.58355,1.58325,1.58345,256900000.0
2008-04-03 16:04:00,1.58345,1.5835,1.5826,1.5827,186600000.0
2008-04-03 16:05:00,1.5827,1.5831,1.5827,1.5829,123000000.0
2008-04-03 16:06:00,1.5829,1.58325,1.5827,1.5829,87400000.0
2008-04-03 16:07:00,1.58295,1.5836,1.5828,1.5834,144600000.0
2008-04-03 16:08:00,1.5834,1.58415,1.5834,1.584,190200000.0
2008-04-03 16:09:00,1.584,1.5841,1.5838,1.5838,95900000.0
2008-04-03 16:10:00,1.5838,1.5838,1.58285,1.583,209300000.0
2008-04-03 16:11:00,1.583,1.5832,1.5829,1.5829,117200000.0
2008-04-03 16:12:00,1.5829,1.5832,1.58285,1.5829,133700000.0
2008-04-03 16:13:00,1.5829,1.583,1.58275,1.583,132100000.0
2008-04-03 16:14:00,1.583,1.5832,1.58235,1.58245,713700000.0
2008-04-03 16:15:00,1.58245,1.5825,1.58215,1.58225,147600000.0
2008-04-03 16:16:00,1.58225,1.58265,1.58195,1.5824,173500000.0
2008-04-03 16:17:00,1.5824,1.5824,1.58205,1.58235,89400000.0
2008-04-03 16:18:00,1.58235,1.58275,1.5822,1.5824,117000000.0
2008-04-03 16:19:00,1.5824,1.5824,1.5821,1.58215,94400000.0
2008-04-03 16:20:00,1.58215,1.58215,1.58155,1.5818,108100000.0
2008-04-03 16:21:00,1.5818,1.5818,1.5815,1.5815,176000000.0
2008-04-03 16:22:00,1.58145,1.58155,1.58125,1.5814,152400000.0
2008-04-03 16:23:00,1.5814,1.58155,1.5813,1.58155,323500000.0
2008-04-03 16:24:00,1.58155,1.58175,1.5813,1.5813,358000000.0
2008-04-03 16:25:00,1.5813,1.5815,1.5811,1.58125,120700000.0
2008-04-03 16:26:00,1.58125,1.58145,1.581,1.5811,95000000.0
2008-04-03 16:27:00,1.5811,1.5816,1.5811,1.5816,185400000.0
2008-04-03 16:28:00,1.5816,1.5816,1.5812,1.5813,196800000.0
2008-04-03 16:29:00,1.5813,1.5813,1.58105,1.5812,83400000.0
2008-04-03 16:30:00,1.5813,1.5813,1.5808,1.58115,108400000.0
2008-04-03 16:31:00,1.58115,1.5813,1.5811,1.5812,95700000.0
2008-04-03 16:32:00,1.5812,1.5813,1.5811,1.5811,131400000.0
2008-04-03 16:33:00,1.5811,1.58115,1.5809,1.58105,92900000.0
2008-04-03 16:34:00,1.5811,1.5814,1.5811,1.58135,128400000.0
2008-04-03 16:35:00,1.58135,1.5814,1.5813,1.5814,91500000.0
2008-04-03 16:36:00,1.5814,1.5815,1.5813,1.5815,149800000.0
2008-04-03 16:37:00,1.5815,1.5817,1.5814,1.58165,103400000.0
2008-04-03 16:38:00,1.58165,1.58185,1.58145,1.5817,93500000.0
2008-04-03 16:39:00,1.5817,1.5819,1.58155,1.5816,189800000.0
2008-04-03 16:40:00,1.5816,1.5819,1.58155,1.5816,189400000.0
2008-04-03 16:41:00,1.5816,1.58185,1.5816,1.5818,79200000.0
2008-04-03 16:42:00,1.5818,1.5827,1.5818,1.58255,149900000.0
2008-04-03 16:43:00,1.58255,1.58265,1.58215,1.5825,166400000.0
2008-04-03 16:44:00,1.5825,1.5825,1.5821,1.5821,79800000.0
2008-04-03 16:45:00,1.5821,1.58215,1.58195,1.58205,83600000.0
2008-04-03 16:46:00,1.58205,1.5821,1.58145,1.5816,72800000.0
2008-04-03 16:47:00,1.5816,1.5819,1.58155,1.58185,95100000.0
2008-04-03 16:48:00,1.58185,1.582,1.5815,1.5816,229300000.0
2008-04-03 16:49:00,1.5816,1.5817,1.5815,1.58165,120500000.0
2008-04-03 16:50:00,1.58165,1.5818,1.58145,1.5816,201700000.0
2008-04-03 16:51:00,1.5816,1.5816,1.58135,1.58145,80400000.0
2008-04-03 16:52:00,1.58145,1.58145,1.581,1.58115,159500000.0
2008-04-03 16:53:00,1.5814,1.5815,1.58115,1.58125,149700000.0
2008-04-03 16:54:00,1.58125,1.5813,1.5809,1.5811,85800000.0
2008-04-03 16:55:00,1.5811,1.5813,1.5807,1.58085,100400000.0
2008-04-03 16:56:00,1.5809,1.58115,1.5808,1.581,109300000.0
2008-04-03 16:57:00,1.581,1.5811,1.58065,1.58075,108800000.0
2008-04-03 16:58:00,1.58075,1.58095,1.58065,1.58085,125000000.0
2008-04-03 16:59:00,1.58085,1.581,1.58085,1.581,130700000.0
2008-04-03 17:00:00,1.5809,1.5811,1.58065,1.58075,210400000.0
2008-04-03 17:01:00,1.5807,1.581,1.5807,1.58085,180500000.0
2008-04-03 17:02:00,1.58085,1.5809,1.5805,1.5805,101400000.0
2008-04-03 17:03:00,1.5805,1.5811,1.5805,1.5811,150400000.0
2008-04-03 17:04:00,1.5811,1.5814,1.5811,1.5812,106600000.0
2008-04-03 17:05:00,1.5812,1.58125,1.58105,1.5812,132400000.0
2008-04-03 17:06:00,1.5812,1.5813,1.5811,1.58115,180400000.0
2008-04-03 17:07:00,1.58115,1.58115,1.58105,1.5811,82900000.0
2008-04-03 17:08:00,1.5811,1.5813,1.58105,1.5811,224500000.0
2008-04-03 17:09:00,1.5811,1.5812,1.581,1.5812,342800000.0
2008-04-03 17:10:00,1.5812,1.58145,1.5812,1.5813,127200000.0
2008-04-03 17:11:00,1.5813,1.5815,1.58125,1.5815,194100000.0
2008-04-03 17:12:00,1.5815,1.58165,1.5813,1.5815,195300000.0
2008-04-03 17:13:00,1.5815,1.5815,1.58095,1.58115,161600001.0
2008-04-03 17:14:00,1.58115,1.5815,1.58105,1.5815,96300000.0
2008-04-03 17:15:00,1.5815,1.5825,1.5814,1.5817,157300000.0
2008-04-03 17:16:00,1.5817,1.5817,1.58115,1.58145,162600000.0
2008-04-03 17:17:00,1.5815,1.58165,1.58135,1.5814,204200000.0
2008-04-03 17:18:00,1.5814,1.58145,1.58125,1.5814,105500000.0
2008-04-03 17:19:00,1.5814,1.58195,1.58135,1.58165,100900000.0
2008-04-03 17:20:00,1.58165,1.5817,1.5815,1.5816,123400000.0
2008-04-03 17:21:00,1.5816,1.5817,1.5814,1.5816,183900000.0
2008-04-03 17:22:00,1.5816,1.5818,1.5814,1.58145,255400000.0
2008-04-03 17:23:00,1.58145,1.58165,1.58095,1.5811,215199999.0
2008-04-03 17:24:00,1.5811,1.58115,1.581,1.58105,214700000.0
2008-04-03 17:25:00,1.58105,1.5811,1.58075,1.58085,218500000.0
2008-04-03 17:26:00,1.58085,1.5809,1.5808,1.58085,108400000.0
2008-04-03 17:27:00,1.58085,1.5809,1.5796,1.5796,119100000.0
2008-04-03 17:28:00,1.5796,1.5798,1.57945,1.5797,114200000.0
2008-04-03 17:29:00,1.5797,1.58005,1.57945,1.57955,143000000.0
2008-04-03 17:30:00,1.57955,1.57985,1.5795,1.5798,527900000.0
2008-04-03 17:31:00,1.5798,1.5801,1.57965,1.5797,452200000.0
2008-04-03 17:32:00,1.5797,1.57975,1.57965,1.57975,166400000.0
2008-04-03 17:33:00,1.57975,1.57975,1.57935,1.57935,126400000.0
2008-04-03 17:34:00,1.57935,1.5795,1.579,1.57915,164000000.0
2008-04-03 17:35:00,1.57915,1.5792,1.57865,1.57865,217800000.0
2008-04-03 17:36:00,1.5787,1.579,1.57855,1.579,122800000.0
2008-04-03 17:37:00,1.579,1.5792,1.5788,1.5788,91300000.0
2008-04-03 17:38:00,1.5788,1.5788,1.57855,1.5787,173500000.0
2008-04-03 17:39:00,1.5787,1.57875,1.5786,1.5787,59600000.0
2008-04-03 17:40:00,1.5787,1.57885,1.5785,1.57855,68900000.0
2008-04-03 17:41:00,1.57855,1.57875,1.57855,1.57875,43900000.0
2008-04-03 17:42:00,1.57875,1.57875,1.57845,1.5785,86800000.0
2008-04-03 17:43:00,1.5785,1.5788,1.57845,1.57875,97200000.0
2008-04-03 17:44:00,1.57875,1.5789,1.5787,1.5789,68400000.0
2008-04-03 17:45:00,1.5789,1.57975,1.57885,1.57955,104800000.0
2008-04-03 17:46:00,1.57955,1.5801,1.57945,1.5801,167100000.0
2008-04-03 17:47:00,1.58,1.58,1.5796,1.5797,87200000.0
2008-04-03 17:48:00,1.57975,1.57975,1.57955,1.5796,49200000.0
2008-04-03 17:49:00,1.5796,1.5796,1.57955,1.57955,49000000.0
2008-04-03 17:50:00,1.57955,1.57955,1.57925,1.5794,76500000.0
2008-04-03 17:51:00,1.5794,1.5794,1.57925,1.57925,65400000.0
2008-04-03 17:52:00,1.5793,1.5793,1.57915,1.5793,62000000.0
2008-04-03 17:53:00,1.5793,1.57965,1.5792,1.5794,191200000.0
2008-04-03 17:54:00,1.5794,1.57955,1.5793,1.57945,300700001.0
2008-04-03 17:55:00,1.57945,1.57955,1.57935,1.57955,664000000.0
2008-04-03 17:56:00,1.57955,1.57965,1.57935,1.5794,506700000.0
2008-04-03 17:57:00,1.5794,1.57955,1.57925,1.5793,107700000.0
2008-04-03 17:58:00,1.5793,1.5794,1.5791,1.5791,132600000.0
2008-04-03 17:59:00,1.5791,1.5792,1.579,1.5792,109200000.0
2008-04-03 18:00:00,1.5792,1.57955,1.5792,1.57945,82000000.0
2008-04-03 18:01:00,1.57945,1.5796,1.57935,1.57935,132300000.0
2008-04-03 18:02:00,1.57935,1.5795,1.5792,1.57925,156900000.0
2008-04-03 18:03:00,1.57925,1.5794,1.5792,1.57935,98000000.0
2008-04-03 18:04:00,1.57935,1.57965,1.5792,1.57965,72500000.0
2008-04-03 18:05:00,1.57965,1.5798,1.57945,1.5798,85700000.0
2008-04-03 18:06:00,1.5798,1.5798,1.57965,1.5798,126800000.0
2008-04-03 18:07:00,1.57975,1.5799,1.57975,1.5798,237500000.0
2008-04-03 18:08:00,1.5798,1.58,1.5798,1.58,88800000.0
2008-04-03 18:09:00,1.58,1.58,1.57985,1.5799,224600000.0
2008-04-03 18:10:00,1.5799,1.5799,1.57975,1.5798,213200000.0
2008-04-03 18:11:00,1.57975,1.5798,1.5797,1.5798,258000000.0
2008-04-03 18:12:00,1.5798,1.5799,1.5798,1.5798,79700000.0
2008-04-03 18:13:00,1.5798,1.5799,1.5798,1.57985,148100000.0
2008-04-03 18:14:00,1.57985,1.57985,1.57975,1.57975,448600000.0
2008-04-03 18:15:00,1.57975,1.5798,1.5797,1.57975,190800000.0
2008-04-03 18:16:00,1.57975,1.57975,1.57975,1.57975,272900000.0
2008-04-03 18:17:00,1.57975,1.57985,1.5797,1.5797,49600000.0
2008-04-03 18:18:00,1.5797,1.5799,1.5797,1.5798,44000000.0
2008-04-03 18:19:00,1.5798,1.5799,1.5797,1.5799,53600000.0
2008-04-03 18:20:00,1.5799,1.5799,1.57965,1.57975,85100000.0
2008-04-03 18:21:00,1.57975,1.57975,1.57975,1.57975,43800000.0
2008-04-03 18:22:00,1.57975,1.5798,1.5797,1.5797,64800000.0
2008-04-03 18:23:00,1.5797,1.5797,1.57935,1.57935,55800000.0
2008-04-03 18:24:00,1.57935,1.5797,1.5792,1.57965,493900000.0
2008-04-03 18:25:00,1.57975,1.5799,1.57965,1.5797,502400000.0
2008-04-03 18:26:00,1.5797,1.5798,1.57965,1.5797,396700000.0
2008-04-03 18:27:00,1.5797,1.57985,1.5797,1.5798,405100000.0
2008-04-03 18:28:00,1.5798,1.57995,1.57975,1.57995,404300000.0
2008-04-03 18:29:00,1.57995,1.5801,1.57995,1.57995,451100000.0
2008-04-03 18:30:00,1.57995,1.58025,1.5798,1.5802,340200000.0
2008-04-03 18:31:00,1.5802,1.5802,1.5799,1.58,272099999.0
2008-04-03 18:32:00,1.58,1.58005,1.57975,1.57995,296600000.0
2008-04-03 18:33:00,1.57995,1.5802,1.57995,1.58,442400000.0
2008-04-03 18:34:00,1.58,1.58005,1.5798,1.5798,302900000.0
2008-04-03 18:35:00,1.5798,1.58005,1.5797,1.58005,63200000.0
2008-04-03 18:36:00,1.58005,1.5801,1.57995,1.58,193100000.0
2008-04-03 18:37:00,1.58005,1.5802,1.58,1.5801,307600000.0
2008-04-03 18:38:00,1.5801,1.5804,1.5801,1.5802,312800000.0
2008-04-03 18:39:00,1.5802,1.5805,1.58015,1.5805,201600000.0
2008-04-03 18:40:00,1.5805,1.58105,1.5804,1.58065,57900000.0
2008-04-03 18:41:00,1.58065,1.5807,1.5804,1.5805,120800000.0
2008-04-03 18:42:00,1.5805,1.5809,1.5805,1.5809,78700000.0
2008-04-03 18:43:00,1.5809,1.5809,1.58085,1.5809,48600000.0
2008-04-03 18:44:00,1.58085,1.5809,1.5808,1.5808,59400000.0
2008-04-03 18:45:00,1.5808,1.5812,1.5808,1.5812,77200000.0
2008-04-03 18:46:00,1.5812,1.5812,1.58105,1.58105,50700000.0
2008-04-03 18:47:00,1.58105,1.5812,1.58105,1.5812,45600000.0
2008-04-03 18:48:00,1.5812,1.5813,1.5811,1.58125,45200000.0
2008-04-03 18:49:00,1.58125,1.5816,1.58125,1.5815,77000000.0
2008-04-03 18:50:00,1.5815,1.5815,1.58135,1.58145,144900000.0
2008-04-03 18:51:00,1.58145,1.58145,1.581,1.581,53900000.0
2008-04-03 18:52:00,1.581,1.581,1.5803,1.58085,131000000.0
2008-04-03 18:53:00,1.58085,1.5812,1.58085,1.58115,260100000.0
2008-04-03 18:54:00,1.58115,1.58135,1.58105,1.58105,238200000.0
2008-04-03 18:55:00,1.58105,1.58135,1.58105,1.58135,164100000.0
2008-04-03 18:56:00,1.58135,1.58135,1.58105,1.58105,204899999.0
2008-04-03 18:57:00,1.5811,1.5814,1.581,1.58135,48700000.0
2008-04-03 18:58:00,1.58135,1.5815,1.58135,1.58135,209500000.0
2008-04-03 18:59:00,1.58135,1.5814,1.5813,1.5813,191000000.0
2008-04-03 19:00:00,1.5813,1.5813,1.58115,1.58125,273700000.0
2008-04-03 19:01:00,1.58125,1.5813,1.5811,1.5812,281200000.0
2008-04-03 19:02:00,1.5812,1.5814,1.5811,1.58135,139400000.0
2008-04-03 19:03:00,1.58135,1.5815,1.5813,1.58135,256100000.0
2008-04-03 19:04:00,1.58135,1.5814,1.5811,1.5811,415700000.0
2008-04-03 19:05:00,1.58115,1.5813,1.58085,1.58115,184700000.0
2008-04-03 19:06:00,1.58115,1.58145,1.58115,1.58115,227800000.0
2008-04-03 19:07:00,1.58115,1.5812,1.581,1.58105,197100000.0
2008-04-03 19:08:00,1.58105,1.5812,1.5809,1.5812,190200000.0
2008-04-03 19:09:00,1.5812,1.5813,1.58115,1.58115,213500000.0
2008-04-03 19:10:00,1.58115,1.58125,1.58115,1.58115,294400000.0
2008-04-03 19:11:00,1.58115,1.58135,1.58115,1.58135,250300000.0
2008-04-03 19:12:00,1.58135,1.58155,1.58125,1.58125,428000000.0
2008-04-03 19:13:00,1.58125,1.58165,1.58125,1.58135,98500000.0
2008-04-03 19:14:00,1.58135,1.5818,1.5813,1.5816,174000000.0
2008-04-03 19:15:00,1.5816,1.5818,1.58135,1.5815,137400000.0
2008-04-03 19:16:00,1.5815,1.5816,1.5813,1.5813,45000000.0
2008-04-03 19:17:00,1.5813,1.5815,1.5813,1.58145,47200000.0
2008-04-03 19:18:00,1.58145,1.5815,1.5814,1.5814,46600000.0
2008-04-03 19:19:00,1.5814,1.5818,1.5814,1.5818,69000000.0
2008-04-03 19:20:00,1.5818,1.58245,1.5818,1.58195,246800000.0
2008-04-03 19:21:00,1.5819,1.5821,1.58165,1.58165,98000000.0
2008-04-03 19:22:00,1.58165,1.58185,1.58155,1.5817,153500000.0
2008-04-03 19:23:00,1.5817,1.58225,1.5817,1.58205,104800000.0
2008-04-03 19:24:00,1.58205,1.5821,1.582,1.582,60600000.0
2008-04-03 19:25:00,1.582,1.58215,1.58195,1.58195,54800000.0
2008-04-03 19:26:00,1.58195,1.5821,1.58195,1.58205,175400000.0
2008-04-03 19:27:00,1.58205,1.58245,1.58205,1.5822,292000000.0
2008-04-03 19:28:00,1.5822,1.5823,1.5822,1.5822,131600000.0
2008-04-03 19:29:00,1.5822,1.5823,1.5822,1.5823,290300000.0
2008-04-03 19:30:00,1.58225,1.5823,1.5822,1.58225,172300000.0
2008-04-03 19:31:00,1.5822,1.5823,1.5821,1.5822,120400000.0
2008-04-03 19:32:00,1.5822,1.58225,1.5817,1.5818,53600000.0
2008-04-03 19:33:00,1.5818,1.582,1.58175,1.58185,44600000.0
2008-04-03 19:34:00,1.58165,1.582,1.58165,1.58195,57000000.0
2008-04-03 19:35:00,1.58195,1.582,1.5818,1.58195,51200000.0
2008-04-03 19:36:00,1.58195,1.5822,1.5819,1.5821,86900000.0
2008-04-03 19:37:00,1.5821,1.5824,1.582,1.582,301800000.0
2008-04-03 19:38:00,1.582,1.5822,1.58195,1.5821,165700000.0
2008-04-03 19:39:00,1.5821,1.58215,1.5819,1.582,61200000.0
2008-04-03 19:40:00,1.582,1.58205,1.582,1.582,44700000.0
2008-04-03 19:41:00,1.582,1.58205,1.582,1.58205,121500000.0
2008-04-03 19:42:00,1.58205,1.5821,1.582,1.58205,149400000.0
2008-04-03 19:43:00,1.5821,1.5823,1.582,1.58225,51600000.0
2008-04-03 19:44:00,1.58225,1.5823,1.582,1.582,139000000.0
2008-04-03 19:45:00,1.582,1.58225,1.582,1.58225,434500000.0
2008-04-03 19:46:00,1.58225,1.5823,1.5822,1.5823,170100000.0
2008-04-03 19:47:00,1.5823,1.5824,1.58225,1.5823,114900000.0
2008-04-03 19:48:00,1.5823,1.5825,1.5823,1.5824,330400000.0
2008-04-03 19:49:00,1.5824,1.5825,1.58235,1.58245,270000000.0
2008-04-03 19:50:00,1.58245,1.5825,1.5823,1.5825,184200000.0
2008-04-03 19:51:00,1.5824,1.58245,1.58235,1.58235,61200000.0
2008-04-03 19:52:00,1.58235,1.58255,1.58235,1.58255,115600000.0
2008-04-03 19:53:00,1.58255,1.58255,1.5824,1.58245,263300000.0
2008-04-03 19:54:00,1.58245,1.5825,1.5824,1.58245,391700000.0
2008-04-03 19:55:00,1.58245,1.5827,1.5824,1.5827,182300000.0
2008-04-03 19:56:00,1.5827,1.5827,1.5826,1.5826,151800000.0
2008-04-03 19:57:00,1.5826,1.5827,1.5826,1.5826,109400000.0
2008-04-03 19:58:00,1.5826,1.5826,1.5823,1.5823,114300000.0
2008-04-03 19:59:00,1.5823,1.5823,1.5817,1.58175,263900000.0
2008-04-03 20:00:00,1.58175,1.58185,1.58165,1.5817,372600000.0
2008-04-03 20:01:00,1.5817,1.5818,1.58165,1.5818,186500000.0
2008-04-03 20:02:00,1.5818,1.582,1.58175,1.582,133200000.0
2008-04-03 20:03:00,1.582,1.5825,1.5819,1.5825,139500000.0
2008-04-03 20:04:00,1.5825,1.5825,1.58195,1.5824,163700000.0
2008-04-03 20:05:00,1.5824,1.5825,1.5823,1.5824,336600000.0
2008-04-03 20:06:00,1.5824,1.5824,1.5823,1.5823,82200000.0
2008-04-03 20:07:00,1.5823,1.58235,1.5822,1.5822,83200000.0
2008-04-03 20:08:00,1.5822,1.5822,1.5822,1.5822,89400000.0
2008-04-03 20:09:00,1.5822,1.58235,1.5822,1.58235,81200000.0
2008-04-03 20:10:00,1.58235,1.5824,1.58225,1.58235,81800000.0
2008-04-03 20:11:00,1.58235,1.58235,1.5823,1.5823,64400000.0
2008-04-03 20:12:00,1.5823,1.58265,1.5823,1.5826,191100000.0
2008-04-03 20:13:00,1.5826,1.5831,1.5826,1.58295,67000000.0
2008-04-03 20:14:00,1.58295,1.5832,1.58295,1.5832,88400000.0
2008-04-03 20:15:00,1.5832,1.5832,1.5832,1.5832,58100000.0
2008-04-03 20:16:00,1.5832,1.5832,1.5825,1.58265,177900000.0
2008-04-03 20:17:00,1.58265,1.583,1.5826,1.5827,320200000.0
2008-04-03 20:18:00,1.5827,1.58275,1.58265,1.5827,372300000.0
2008-04-03 20:19:00,1.5827,1.5827,1.5825,1.5826,221900000.0
2008-04-03 20:20:00,1.5826,1.5826,1.58225,1.5823,176400000.0
2008-04-03 20:21:00,1.5823,1.58245,1.5822,1.58245,106900000.0
2008-04-03 20:22:00,1.58245,1.58255,1.5824,1.5825,256800000.0
2008-04-03 20:23:00,1.5825,1.5828,1.5825,1.5826,95800000.0
2008-04-03 20:24:00,1.5826,1.5826,1.5826,1.5826,91200000.0
2008-04-03 20:25:00,1.5826,1.58275,1.5826,1.5826,103700000.0
2008-04-03 20:26:00,1.5826,1.5826,1.5825,1.58255,141500000.0
2008-04-03 20:27:00,1.58255,1.58265,1.5825,1.5826,262600000.0
2008-04-03 20:28:00,1.5826,1.58275,1.5826,1.5826,202100000.0
2008-04-03 20:29:00,1.5826,1.58265,1.5826,1.58265,355100000.0
2008-04-03 20:30:00,1.58265,1.58265,1.5826,1.58265,307300000.0
2008-04-03 20:31:00,1.58265,1.58305,1.5826,1.5829,217500000.0
2008-04-03 20:32:00,1.5829,1.583,1.58285,1.583,78800000.0
2008-04-03 20:33:00,1.583,1.58305,1.58295,1.583,82000000.0
2008-04-03 20:34:00,1.583,1.583,1.5829,1.583,72400000.0
2008-04-03 20:35:00,1.583,1.583,1.5827,1.58295,100900000.0
2008-04-03 20:36:00,1.5829,1.583,1.5826,1.5826,104800000.0
2008-04-03 20:37:00,1.5826,1.5829,1.5826,1.58265,68100000.0
2008-04-03 20:38:00,1.58265,1.58265,1.58245,1.5825,66800000.0
2008-04-03 20:39:00,1.5825,1.5826,1.58235,1.58245,82400000.0
2008-04-03 20:40:00,1.58245,1.5825,1.5822,1.5823,56700000.0
2008-04-03 20:41:00,1.5823,1.58245,1.58215,1.58225,101400000.0
2008-04-03 20:42:00,1.58225,1.5823,1.58205,1.5821,298000000.0
2008-04-03 20:43:00,1.5821,1.58245,1.58205,1.58235,163100000.0
2008-04-03 20:44:00,1.58235,1.58245,1.58235,1.58245,75500000.0
2008-04-03 20:45:00,1.58245,1.58245,1.58215,1.5824,53800000.0
2008-04-03 20:46:00,1.5824,1.5826,1.5823,1.5826,58000000.0
2008-04-03 20:47:00,1.5826,1.5827,1.5825,1.58255,75800000.0
2008-04-03 20:48:00,1.58255,1.5827,1.5825,1.58255,157000000.0
2008-04-03 20:49:00,1.58255,1.5826,1.58255,1.58255,286200000.0
2008-04-03 20:50:00,1.58255,1.5826,1.58255,1.58255,75100000.0
2008-04-03 20:51:00,1.58255,1.5827,1.58255,1.58265,103500000.0
2008-04-03 20:52:00,1.58265,1.58265,1.58265,1.58265,251400000.0
2008-04-03 20:53:00,1.58265,1.5827,1.5826,1.5827,191600000.0
2008-04-03 20:54:00,1.5827,1.58285,1.5826,1.5826,160900000.0
2008-04-03 20:55:00,1.5826,1.5826,1.5825,1.5825,160100000.0
2008-04-03 20:56:00,1.58255,1.5826,1.5824,1.5825,77000000.0
2008-04-03 20:57:00,1.5825,1.58255,1.58235,1.5825,80300000.0
2008-04-03 20:58:00,1.58245,1.5825,1.5824,1.58245,126000000.0
2008-04-03 20:59:00,1.58245,1.58265,1.5824,1.5826,50900000.0
2008-04-03 21:00:00,1.5826,1.5828,1.5826,1.5827,57100000.0
2008-04-03 21:01:00,1.5827,1.5828,1.5826,1.5828,49100000.0
2008-04-03 21:02:00,1.5828,1.5828,1.58255,1.5827,44200000.0
2008-04-03 21:03:00,1.58275,1.5831,1.58265,1.5831,44300000.0
2008-04-03 21:04:00,1.5831,1.58315,1.58305,1.58315,44000000.0
2008-04-03 21:05:00,1.58315,1.5832,1.583,1.5831,46300000.0
2008-04-03 21:06:00,1.5831,1.5834,1.583,1.5833,56100000.0
2008-04-03 21:07:00,1.5833,1.58335,1.58325,1.5833,49400000.0
2008-04-03 21:08:00,1.58325,1.58325,1.5829,1.583,64800000.0
2008-04-03 21:09:00,1.583,1.58305,1.5829,1.5829,63000000.0
2008-04-03 21:10:00,1.5829,1.58295,1.5829,1.5829,65400000.0
2008-04-03 21:11:00,1.5829,1.5829,1.58285,1.5829,67400000.0
2008-04-03 21:12:00,1.5829,1.5829,1.5829,1.5829,44000000.0
2008-04-03 21:13:00,1.5829,1.583,1.5824,1.58275,92900000.0
2008-04-03 21:14:00,1.5827,1.5828,1.5825,1.58255,88900000.0
2008-04-03 21:15:00,1.58255,1.5826,1.58235,1.58235,57200000.0
2008-04-03 21:16:00,1.58235,1.58255,1.5821,1.5823,73600000.0
2008-04-03 21:17:00,1.5822,1.5824,1.58195,1.58225,122600000.0
2008-04-03 21:18:00,1.58225,1.5824,1.5822,1.58225,52400000.0
2008-04-03 21:19:00,1.58225,1.58245,1.582,1.5821,62500000.0
2008-04-03 21:20:00,1.5821,1.5821,1.58205,1.58205,61900000.0
2008-04-03 21:21:00,1.58205,1.58205,1.582,1.582,50800000.0
2008-04-03 21:22:00,1.582,1.5823,1.582,1.58205,58600000.0
2008-04-03 21:23:00,1.58205,1.58255,1.58205,1.58235,140600000.0
2008-04-03 21:24:00,1.58235,1.5824,1.5823,1.5823,55900000.0
2008-04-03 21:25:00,1.5823,1.58255,1.5823,1.5823,98699999.0
2008-04-03 21:26:00,1.5823,1.58235,1.5822,1.5822,54200000.0
2008-04-03 21:27:00,1.5822,1.58235,1.5821,1.58215,73000000.0
2008-04-03 21:28:00,1.58215,1.58225,1.582,1.582,55400000.0
2008-04-03 21:29:00,1.582,1.5821,1.5817,1.5817,73300000.0
2008-04-03 21:30:00,1.5817,1.582,1.5817,1.58175,60700000.0
2008-04-03 21:31:00,1.5817,1.582,1.5817,1.5818,54400000.0
2008-04-03 21:32:00,1.5818,1.5819,1.58175,1.58175,60400000.0
2008-04-03 21:33:00,1.58175,1.5821,1.58175,1.58185,53400000.0
2008-04-03 21:34:00,1.58185,1.5819,1.58175,1.5819,46600000.0
2008-04-03 21:35:00,1.5819,1.582,1.58185,1.5819,66800000.0
2008-04-03 21:36:00,1.582,1.58225,1.5819,1.58225,47600000.0
2008-04-03 21:37:00,1.58225,1.58245,1.58225,1.58245,272200000.0
2008-04-03 21:38:00,1.58245,1.5825,1.58245,1.5825,62600000.0
2008-04-03 21:39:00,1.5825,1.58265,1.5825,1.58255,72200000.0
2008-04-03 21:40:00,1.58255,1.58255,1.58235,1.58235,154600000.0
2008-04-03 21:41:00,1.58235,1.58235,1.58225,1.58235,44800000.0
2008-04-03 21:42:00,1.58235,1.58245,1.58235,1.58245,45400000.0
2008-04-03 21:43:00,1.58245,1.58245,1.58235,1.5824,63200000.0
2008-04-03 21:44:00,1.5824,1.5824,1.58225,1.58225,43800000.0
2008-04-03 21:45:00,1.58225,1.58225,1.58225,1.58225,44000000.0
2008-04-03 21:46:00,1.58225,1.58225,1.5822,1.5822,54000000.0
2008-04-03 21:47:00,1.5822,1.5822,1.5822,1.5822,44600000.0
2008-04-03 21:48:00,1.5822,1.5822,1.58155,1.5818,92000000.0
2008-04-03 21:49:00,1.5818,1.5818,1.5816,1.5817,43800000.0
2008-04-03 21:50:00,1.5816,1.5817,1.58125,1.58135,74200000.0
2008-04-03 21:51:00,1.58135,1.5814,1.58125,1.58135,51200000.0
2008-04-03 21:52:00,1.58135,1.5821,1.5813,1.58195,71400000.0
2008-04-03 21:53:00,1.58195,1.582,1.5817,1.5818,112000000.0
2008-04-03 21:54:00,1.5818,1.5818,1.58175,1.58175,44200000.0
2008-04-03 21:55:00,1.58175,1.5825,1.58175,1.5825,66400000.0
2008-04-03 21:56:00,1.5825,1.5826,1.58245,1.5826,44600000.0
2008-04-03 21:57:00,1.5826,1.5826,1.58255,1.58255,82800000.0
2008-04-03 21:58:00,1.58255,1.5828,1.58255,1.5828,42600000.0
2008-04-03 21:59:00,1.5828,1.583,1.5827,1.5828,57900000.0
2008-04-03 22:00:00,1.5828,1.5828,1.5827,1.5827,52800000.0
2008-04-03 22:01:00,1.5827,1.5827,1.5827,1.5827,56600000.0
2008-04-03 22:02:00,1.5827,1.5827,1.5826,1.5826,73800000.0
2008-04-03 22:03:00,1.5826,1.5827,1.58255,1.5827,54800000.0
2008-04-03 22:04:00,1.5827,1.58305,1.5827,1.58305,78400000.0
2008-04-03 22:05:00,1.58305,1.58305,1.583,1.583,45000000.0
2008-04-03 22:06:00,1.583,1.583,1.58285,1.58285,158000000.0
2008-04-03 22:07:00,1.58285,1.583,1.58285,1.58285,227200000.0
2008-04-03 22:08:00,1.58285,1.583,1.5828,1.583,82400000.0
2008-04-03 22:09:00,1.583,1.583,1.583,1.583,44800000.0
2008-04-03 22:10:00,1.583,1.583,1.583,1.583,56400000.0
2008-04-03 22:11:00,1.583,1.583,1.583,1.583,47000000.0
2008-04-03 22:12:00,1.583,1.5831,1.5829,1.5831,73300000.0
2008-04-03 22:13:00,1.5831,1.58385,1.5831,1.5838,72200000.0
2008-04-03 22:14:00,1.5837,1.5837,1.5831,1.5831,57400000.0
2008-04-03 22:15:00,1.5831,1.58315,1.5831,1.5831,49000000.0
2008-04-03 22:16:00,1.5831,1.58325,1.5831,1.58315,36682998.0
2008-04-03 22:17:00,1.58315,1.58315,1.583,1.58315,46506489.0
2008-04-03 22:18:00,1.58315,1.58315,1.5831,1.5831,89200000.0
2008-04-03 22:19:00,1.5831,1.5831,1.5831,1.5831,54600000.0
2008-04-03 22:20:00,1.5831,1.5831,1.5831,1.5831,30800000.0
2008-04-03 22:21:00,1.58295,1.5832,1.58295,1.5832,564400000.0
2008-04-03 22:22:00,1.5832,1.5832,1.5831,1.58315,45000000.0
2008-04-03 22:23:00,1.58315,1.58315,1.58305,1.58315,273200000.0
2008-04-03 22:24:00,1.58315,1.5832,1.58315,1.58315,91400000.0
2008-04-03 22:25:00,1.58315,1.58365,1.58315,1.5835,516100001.0
2008-04-03 22:26:00,1.5836,1.5838,1.5832,1.58335,607460000.0
2008-04-03 22:27:00,1.58335,1.5834,1.5833,1.5834,123100000.0
2008-04-03 22:28:00,1.5834,1.5834,1.5833,1.58335,280779991.0
2008-04-03 22:29:00,1.58335,1.58355,1.5833,1.5834,96600000.0
2008-04-03 22:30:00,1.5834,1.5834,1.5833,1.5833,85900000.0
2008-04-03 22:31:00,1.5833,1.5833,1.5832,1.58325,347100000.0
2008-04-03 22:32:00,1.58325,1.5835,1.5832,1.5834,547000000.0
2008-04-03 22:33:00,1.5834,1.5834,1.5832,1.58335,330100000.0
2008-04-03 22:34:00,1.58335,1.5834,1.58335,1.5834,91200000.0
2008-04-03 22:35:00,1.5834,1.5834,1.5834,1.5834,79600000.0
2008-04-03 22:36:00,1.5834,1.5834,1.5833,1.5834,88600000.0
2008-04-03 22:37:00,1.5834,1.5834,1.5834,1.5834,49400000.0
2008-04-03 22:38:00,1.5834,1.58355,1.5834,1.58355,264600000.0
2008-04-03 22:39:00,1.58355,1.58365,1.5834,1.58355,96100000.0
2008-04-03 22:40:00,1.58355,1.58365,1.5833,1.5834,242500000.0
2008-04-03 22:41:00,1.5834,1.58345,1.5834,1.5834,118400000.0
2008-04-03 22:42:00,1.5834,1.58345,1.5834,1.5834,44400000.0
2008-04-03 22:43:00,1.5834,1.5835,1.5834,1.5834,548100000.0
2008-04-03 22:44:00,1.5834,1.5837,1.5834,1.5834,905900000.0
2008-04-03 22:45:00,1.5834,1.5835,1.5834,1.5834,519300000.0
2008-04-03 22:46:00,1.5834,1.5837,1.58325,1.58365,1062100001.0
2008-04-03 22:47:00,1.5837,1.5837,1.5836,1.58365,352100000.0
2008-04-03 22:48:00,1.58365,1.5839,1.5836,1.5839,666900000.0
2008-04-03 22:49:00,1.5839,1.5842,1.5838,1.58415,748700000.0
2008-04-03 22:50:00,1.58415,1.58425,1.5841,1.58415,326700000.0
2008-04-03 22:51:00,1.58415,1.58415,1.5841,1.5841,434000000.0
2008-04-03 22:52:00,1.5841,1.5842,1.5841,1.5841,436900000.0
2008-04-03 22:53:00,1.5841,1.58425,1.5841,1.5842,663800000.0
2008-04-03 22:54:00,1.5842,1.5843,1.5839,1.5842,609000000.0
2008-04-03 22:55:00,1.5842,1.5842,1.5841,1.5842,140000000.0
2008-04-03 22:56:00,1.5842,1.5842,1.5842,1.5842,44200000.0
2008-04-03 22:57:00,1.5842,1.5842,1.5842,1.5842,44800000.0
2008-04-03 22:58:00,1.5842,1.5842,1.5842,1.5842,44800000.0
2008-04-03 22:59:00,1.5842,1.5842,1.584,1.5842,45600000.0
2008-04-03 23:00:00,1.5842,1.5843,1.5838,1.584,1004400000.0
2008-04-03 23:01:00,1.584,1.58418,1.58377,1.58405,75200000.0
2008-04-03 23:02:00,1.584,1.5841,1.5836,1.5836,466600000.0
2008-04-03 23:03:00,1.5836,1.5841,1.5836,1.5841,808200000.0
2008-04-03 23:04:00,1.5841,1.5841,1.58405,1.5841,168500000.0
2008-04-03 23:05:00,1.5841,1.58425,1.5841,1.5842,646400000.0
2008-04-03 23:06:00,1.5842,1.5842,1.5841,1.5842,1461200043.0
2008-04-03 23:07:00,1.5842,1.5842,1.5842,1.5842,1168700000.0
2008-04-03 23:08:00,1.5842,1.5842,1.584,1.5841,1682900020.0
2008-04-03 23:09:00,1.5841,1.5844,1.5841,1.5841,577300002.0
2008-04-03 23:10:00,1.5841,1.5842,1.584,1.5841,2091400023.0
2008-04-03 23:11:00,1.5841,1.5844,1.5841,1.5843,756600000.0
2008-04-03 23:12:00,1.5842,1.5843,1.5842,1.5843,756600000.0
2008-04-03 23:13:00,1.5844,1.5844,1.5843,1.5843,756600000.0
2008-04-03 23:14:00,1.5842,1.5843,1.5842,1.5842,756600000.0
2008-04-03 23:15:00,1.5841,1.5842,1.5841,1.5841,756600000.0
2008-04-03 23:16:00,1.5841,1.5841,1.5837,1.5838,371500000.0
2008-04-03 23:17:00,1.5838,1.5838,1.5838,1.5838,178400000.0
2008-04-03 23:18:00,1.5838,1.5838,1.5835,1.5835,622900000.0
2008-04-03 23:19:00,1.5835,1.5835,1.5835,1.5835,209600000.0
2008-04-03 23:20:00,1.5835,1.5835,1.58315,1.58315,169100000.0
2008-04-03 23:21:00,1.58315,1.5833,1.583,1.5831,562300020.0
2008-04-03 23:22:00,1.5831,1.5831,1.5831,1.5831,177600000.0
2008-04-03 23:23:00,1.5831,1.5831,1.5829,1.5829,636900000.0
2008-04-03 23:24:00,1.5829,1.58375,1.5829,1.5837,1639620000.0
2008-04-03 23:25:00,1.5837,1.5844,1.5837,1.584,1339639999.0
2008-04-03 23:26:00,1.584,1.584,1.584,1.584,880600000.0
2008-04-03 23:27:00,1.584,1.584,1.584,1.584,180000000.0
2008-04-03 23:28:00,1.584,1.584,1.584,1.584,205400000.0
2008-04-03 23:29:00,1.584,1.584,1.584,1.584,178400000.0
2008-04-03 23:30:00,1.584,1.584,1.5839,1.5839,207200000.0
2008-04-03 23:31:00,1.5839,1.5839,1.5839,1.5839,369600000.0
2008-04-03 23:32:00,1.5839,1.5839,1.5839,1.5839,308800000.0
2008-04-03 23:33:00,1.5839,1.5839,1.5839,1.5839,380000000.0
2008-04-03 23:34:00,1.5839,1.5839,1.5839,1.5839,405000000.0
2008-04-03 23:35:00,1.5839,1.5839,1.5839,1.5839,1237400049.0
2008-04-03 23:36:00,1.5841,1.5841,1.584,1.584,117000000.0
2008-04-03 23:37:00,1.5841,1.5842,1.584,1.584,117000000.0
2008-04-03 23:38:00,1.58385,1.58385,1.58375,1.58375,117000000.0
2008-04-03 23:39:00,1.58375,1.58375,1.5837,1.58375,67500000.0
2008-04-03 23:40:00,1.58375,1.5839,1.58375,1.5839,242700000.0
2008-04-03 23:41:00,1.5839,1.58395,1.5838,1.58395,1526000000.0
2008-04-03 23:42:00,1.58395,1.58395,1.58395,1.58395,44800000.0
2008-04-03 23:43:00,1.58395,1.58395,1.58395,1.58395,45400000.0
2008-04-03 23:44:00,1.58395,1.5841,1.58395,1.58395,202300000.0
2008-04-03 23:45:00,1.58395,1.584,1.58395,1.58395,104200000.0
2008-04-03 23:46:00,1.58395,1.58395,1.5835,1.58365,932000000.0
2008-04-03 23:47:00,1.58365,1.58375,1.5836,1.5836,1132700000.0
2008-04-03 23:48:00,1.5836,1.5836,1.5836,1.5836,628300000.0
2008-04-03 23:49:00,1.5836,1.5836,1.5836,1.5836,962100000.0
2008-04-03 23:50:00,1.5836,1.5838,1.5836,1.5836,1263700000.0
2008-04-03 23:51:00,1.5836,1.5836,1.5836,1.5836,761600000.0
2008-04-03 23:52:00,1.5836,1.5836,1.5834,1.5835,703300000.0
2008-04-03 23:53:00,1.5835,1.5837,1.5834,1.58365,480500000.0
2008-04-03 23:54:00,1.58365,1.58365,1.5834,1.5835,2083000088.0
2008-04-03 23:55:00,1.5835,1.5835,1.5834,1.5834,984800030.0
2008-04-03 23:56:00,1.5834,1.58365,1.5834,1.5834,186800000.0
2008-04-03 23:57:00,1.5834,1.58365,1.5834,1.5834,167700000.0
2008-04-03 23:58:00,1.5834,1.5837,1.5834,1.58355,113800000.0
2008-04-03 23:59:00,1.58355,1.58355,1.58355,1.58355,44800000.0
2008-04-04 00:00:00,1.58355,1.58355,1.5835,1.5835,46500000.0
2008-04-04 00:01:00,1.5835,1.58355,1.5835,1.58355,71000000.0
2008-04-04 00:02:00,1.58355,1.58355,1.58355,1.58355,67500000.0
2008-04-04 00:03:00,1.58355,1.58355,1.58355,1.58355,65100000.0
2008-04-04 00:04:00,1.58355,1.58355,1.58355,1.58355,66300000.0
2008-04-04 00:05:00,1.58355,1.58355,1.58355,1.58355,66900000.0
2008-04-04 00:06:00,1.58355,1.58355,1.58355,1.58355,66300000.0
2008-04-04 00:07:00,1.58355,1.58355,1.5832,1.5832,219699998.0
2008-04-04 00:08:00,1.5832,1.5833,1.5832,1.5833,856099959.0
2008-04-04 00:09:00,1.5833,1.5833,1.58325,1.58325,45000000.0
2008-04-04 00:10:00,1.5833,1.5834,1.5833,1.5833,1227800000.0
2008-04-04 00:11:00,1.5832,1.5833,1.5832,1.5832,1227800000.0
2008-04-04 00:12:00,1.5832,1.5832,1.58295,1.58295,878100000.0
2008-04-04 00:13:00,1.58295,1.58295,1.5829,1.5829,796700000.0
2008-04-04 00:14:00,1.5829,1.583,1.5829,1.58295,1182900000.0
2008-04-04 00:15:00,1.58295,1.58295,1.58295,1.58295,44800000.0
2008-04-04 00:16:00,1.58295,1.583,1.58295,1.583,1208400000.0
2008-04-04 00:17:00,1.583,1.5832,1.583,1.5832,825300001.0
2008-04-04 00:18:00,1.5831,1.5831,1.5831,1.5831,825300001.0
2008-04-04 00:19:00,1.583,1.583,1.5829,1.5829,825300001.0
2008-04-04 00:20:00,1.5829,1.583,1.5829,1.583,358060003.0
2008-04-04 00:21:00,1.583,1.583,1.58295,1.58295,521900000.0
2008-04-04 00:22:00,1.58295,1.58295,1.58295,1.58295,113000000.0
2008-04-04 00:23:00,1.58295,1.58295,1.58295,1.58295,104100000.0
2008-04-04 00:24:00,1.58295,1.583,1.58295,1.58295,175000000.0
2008-04-04 00:25:00,1.5829,1.5832,1.5829,1.5832,972100000.0
2008-04-04 00:26:00,1.5831,1.5831,1.5831,1.5831,972100000.0
2008-04-04 00:27:00,1.5832,1.5832,1.5832,1.5832,972100000.0
2008-04-04 00:30:00,1.583,1.583,1.5829,1.5829,972100000.0
2008-04-04 00:31:00,1.5829,1.5829,1.5824,1.5829,709499998.0
2008-04-04 00:32:00,1.5829,1.5829,1.5827,1.58275,850599998.0
2008-04-04 00:33:00,1.58275,1.5829,1.5826,1.5827,1077100001.0
2008-04-04 00:34:00,1.5827,1.58295,1.5827,1.5829,437800001.0
2008-04-04 00:35:00,1.5829,1.5834,1.58275,1.58295,1387900000.0
2008-04-04 00:36:00,1.58295,1.58305,1.58285,1.58305,1406600000.0
2008-04-04 00:37:00,1.58305,1.5832,1.583,1.5832,513400000.0
2008-04-04 00:38:00,1.5832,1.5832,1.583,1.5831,1664000000.0
2008-04-04 00:39:00,1.5833,1.5833,1.5832,1.5832,1963000000.0
2008-04-04 00:40:00,1.583,1.58305,1.583,1.58305,1963000000.0
2008-04-04 00:41:00,1.58305,1.58305,1.58305,1.58305,45000000.0
2008-04-04 00:42:00,1.58305,1.58305,1.58305,1.58305,45000000.0
2008-04-04 00:43:00,1.58305,1.58305,1.583,1.583,45200000.0
2008-04-04 00:44:00,1.583,1.58305,1.5829,1.5829,1638300000.0
2008-04-04 00:45:00,1.5829,1.5829,1.5829,1.5829,2082400000.0
2008-04-04 00:46:00,1.5829,1.58305,1.5829,1.58305,962700000.0
2008-04-04 00:47:00,1.58305,1.58305,1.5829,1.583,1039599999.0
2008-04-04 00:48:00,1.583,1.583,1.583,1.583,44600000.0
2008-04-04 00:49:00,1.583,1.583,1.583,1.583,45000000.0
2008-04-04 00:50:00,1.583,1.583,1.5829,1.5829,1938000000.0
2008-04-04 00:51:00,1.583,1.583,1.583,1.583,1212200000.0
2008-04-04 00:52:00,1.5829,1.58305,1.5829,1.58305,1212200000.0
2008-04-04 00:53:00,1.58305,1.58305,1.5829,1.5829,635200000.0
2008-04-04 00:54:00,1.5829,1.5829,1.58265,1.58265,765500000.0
2008-04-04 00:55:00,1.58265,1.5827,1.58255,1.58255,1041480000.0
2008-04-04 00:56:00,1.58255,1.5829,1.58255,1.5826,1895280004.0
2008-04-04 00:57:00,1.5826,1.5826,1.5826,1.5826,1727700000.0
2008-04-04 00:58:00,1.5826,1.5826,1.5826,1.5826,1414000000.0
2008-04-04 00:59:00,1.5826,1.5831,1.5826,1.5831,1133700000.0
2008-04-04 01:00:00,1.5831,1.5841,1.5831,1.5836,1039799994.0
2008-04-04 01:01:00,1.5836,1.584,1.5832,1.58335,394800000.0
2008-04-04 01:02:00,1.58335,1.58345,1.58335,1.58335,74900000.0
2008-04-04 01:03:00,1.58335,1.58415,1.58335,1.58415,44400000.0
2008-04-04 01:04:00,1.5841,1.5841,1.5834,1.5834,2068300000.0
2008-04-04 01:05:00,1.5833,1.5834,1.5833,1.5834,2068300000.0
2008-04-04 01:06:00,1.5833,1.5834,1.5833,1.5834,2068300000.0
2008-04-04 01:07:00,1.5835,1.5836,1.5835,1.5836,2068300000.0
2008-04-04 01:08:00,1.5833,1.5834,1.5833,1.5834,2068300000.0
2008-04-04 01:09:00,1.5836,1.5837,1.5833,1.5836,733720002.0
2008-04-04 01:10:00,1.5835,1.5836,1.5834,1.5834,733720002.0
2008-04-04 01:11:00,1.5834,1.5838,1.5834,1.5835,526339996.0
2008-04-04 01:12:00,1.5835,1.5837,1.5835,1.5836,787500000.0
2008-04-04 01:13:00,1.5836,1.5838,1.5836,1.5838,1031600000.0
2008-04-04 01:14:00,1.5838,1.5838,1.5834,1.5834,1531700000.0
2008-04-04 01:15:00,1.5834,1.5836,1.5834,1.5836,2116599996.0
2008-04-04 01:16:00,1.5836,1.5836,1.58355,1.5836,325400000.0
2008-04-04 01:17:00,1.5836,1.5836,1.5836,1.5836,518400000.0
2008-04-04 01:18:00,1.5836,1.5836,1.5836,1.5836,532800000.0
2008-04-04 01:19:00,1.5836,1.5836,1.5834,1.5834,102400000.0
2008-04-04 01:20:00,1.5834,1.58355,1.5834,1.5835,184700000.0
2008-04-04 01:21:00,1.5835,1.5838,1.5835,1.5837,687700000.0
2008-04-04 01:22:00,1.5837,1.5838,1.5836,1.5837,910600000.0
2008-04-04 01:23:00,1.5837,1.5839,1.5837,1.5838,1113900000.0
2008-04-04 01:24:00,1.5838,1.5838,1.5838,1.5838,934800000.0
2008-04-04 01:25:00,1.5838,1.5838,1.5837,1.5837,1215300000.0
2008-04-04 01:26:00,1.5837,1.5837,1.5836,1.5836,776400000.0
2008-04-04 01:27:00,1.5836,1.5838,1.5836,1.5838,607600000.0
2008-04-04 01:28:00,1.5838,1.5838,1.5836,1.5836,889100000.0
2008-04-04 01:29:00,1.5836,1.5838,1.5835,1.5837,628700000.0
2008-04-04 01:30:00,1.5837,1.5837,1.5835,1.5837,789400000.0
2008-04-04 01:31:00,1.5838,1.5839,1.5836,1.5837,1019800000.0
2008-04-04 01:32:00,1.5837,1.584,1.5837,1.584,1305400000.0
2008-04-04 01:33:00,1.584,1.5841,1.584,1.5841,906100000.0
2008-04-04 01:34:00,1.5841,1.5841,1.584,1.584,923300000.0
2008-04-04 01:35:00,1.584,1.5842,1.584,1.5842,1077700000.0
2008-04-04 01:36:00,1.5841,1.5842,1.5841,1.5841,922500000.0
2008-04-04 01:37:00,1.5841,1.5841,1.584,1.584,918400000.0
2008-04-04 01:38:00,1.584,1.584,1.5839,1.584,1005900000.0
2008-04-04 01:39:00,1.584,1.584,1.5839,1.584,932600000.0
2008-04-04 01:40:00,1.584,1.5841,1.5839,1.5841,974600000.0
2008-04-04 01:41:00,1.5841,1.5843,1.584,1.5843,903000000.0
2008-04-04 01:42:00,1.5843,1.5844,1.584,1.5842,948100000.0
2008-04-04 01:43:00,1.5842,1.5846,1.5842,1.5845,1075400000.0
2008-04-04 01:44:00,1.5845,1.5846,1.58445,1.58445,805800000.0
2008-04-04 01:45:00,1.58445,1.5845,1.58425,1.5843,658200000.0
2008-04-04 01:46:00,1.5843,1.5844,1.5843,1.58435,895900000.0
2008-04-04 01:47:00,1.58435,1.5845,1.5842,1.58435,926200000.0
2008-04-04 01:48:00,1.58435,1.58435,1.5841,1.5842,893900000.0
2008-04-04 01:49:00,1.5842,1.5842,1.5841,1.5841,853900000.0
2008-04-04 01:50:00,1.5841,1.5842,1.5841,1.5841,1240200000.0
2008-04-04 01:51:00,1.5841,1.5841,1.5839,1.584,1081500000.0
2008-04-04 01:52:00,1.584,1.5841,1.5839,1.5839,1174900000.0
2008-04-04 01:53:00,1.5839,1.5841,1.5839,1.5841,1196700000.0
2008-04-04 01:54:00,1.5841,1.5841,1.584,1.584,1148000000.0
2008-04-04 01:55:00,1.584,1.584,1.584,1.584,1462500000.0
2008-04-04 01:56:00,1.584,1.5842,1.584,1.5842,1214200000.0
2008-04-04 01:57:00,1.5842,1.5842,1.5839,1.5842,969900001.0
2008-04-04 01:58:00,1.5842,1.5842,1.58415,1.58415,405100000.0
2008-04-04 01:59:00,1.58415,1.58425,1.58415,1.58425,360200000.0
2008-04-04 02:00:00,1.58425,1.58425,1.58415,1.5842,243500000.0
2008-04-04 02:01:00,1.5842,1.5843,1.5839,1.5841,1261800000.0
2008-04-04 02:02:00,1.584,1.5842,1.5839,1.584,1261800000.0
2008-04-04 02:03:00,1.584,1.584,1.5836,1.5837,1261800000.0
2008-04-04 02:04:00,1.5837,1.5839,1.5836,1.5837,959600000.0
2008-04-04 02:05:00,1.5837,1.5839,1.5836,1.5837,1073500000.0
2008-04-04 02:06:00,1.5837,1.5838,1.5833,1.5833,796699999.0
2008-04-04 02:07:00,1.5835,1.5836,1.5835,1.5835,1403199983.0
2008-04-04 02:08:00,1.58335,1.5837,1.5833,1.5834,1403199983.0
2008-04-04 02:09:00,1.5835,1.5837,1.5835,1.5835,1292200000.0
2008-04-04 02:10:00,1.5834,1.5838,1.5834,1.5836,1292200000.0
2008-04-04 02:11:00,1.5835,1.5836,1.5833,1.5836,1292200000.0
2008-04-04 02:12:00,1.5836,1.5837,1.5836,1.5837,887000000.0
2008-04-04 02:13:00,1.5837,1.5838,1.5837,1.5837,889700000.0
2008-04-04 02:14:00,1.5837,1.5838,1.5837,1.5838,934500000.0
2008-04-04 02:15:00,1.5838,1.5839,1.5836,1.5839,1032600000.0
2008-04-04 02:16:00,1.5838,1.5838,1.5836,1.5837,1032600000.0
2008-04-04 02:17:00,1.5836,1.5838,1.5835,1.5835,899100018.0
2008-04-04 02:18:00,1.5836,1.5837,1.5835,1.5836,924800032.0
2008-04-04 02:19:00,1.5836,1.5836,1.5833,1.58335,924800032.0
2008-04-04 02:20:00,1.58335,1.5835,1.5833,1.5834,826000000.0
2008-04-04 02:21:00,1.5834,1.5834,1.5834,1.5834,1545600000.0
2008-04-04 02:22:00,1.5834,1.5834,1.5834,1.5834,1583400000.0
2008-04-04 02:23:00,1.5834,1.5838,1.5834,1.5838,1486200000.0
2008-04-04 02:24:00,1.5838,1.5838,1.5836,1.5838,911500000.0
2008-04-04 02:25:00,1.5838,1.5839,1.5837,1.5837,924700000.0
2008-04-04 02:26:00,1.5837,1.5837,1.5836,1.5836,910200000.0
2008-04-04 02:27:00,1.5836,1.5836,1.5834,1.5835,1423600000.0
2008-04-04 02:28:00,1.5834,1.5835,1.5834,1.5835,1827700000.0
2008-04-04 02:29:00,1.5835,1.5838,1.5835,1.5837,1827700000.0
2008-04-04 02:30:00,1.5837,1.5839,1.5835,1.5837,1140900000.0
2008-04-04 02:31:00,1.5837,1.5838,1.5835,1.5837,1431899999.0
2008-04-04 02:32:00,1.5835,1.5839,1.5835,1.5835,1193100000.0
2008-04-04 02:33:00,1.5835,1.5837,1.58345,1.5835,1193100000.0
2008-04-04 02:34:00,1.5835,1.5837,1.58345,1.5836,1541400000.0
2008-04-04 02:35:00,1.5836,1.5838,1.5835,1.5837,1213100000.0
2008-04-04 02:36:00,1.5837,1.5838,1.58365,1.5837,899500000.0
2008-04-04 02:37:00,1.5837,1.5837,1.58365,1.5837,892900000.0
2008-04-04 02:38:00,1.5837,1.5837,1.5836,1.5837,721100000.0
2008-04-04 02:39:00,1.5837,1.5837,1.5837,1.5837,897900000.0
2008-04-04 02:40:00,1.5837,1.5838,1.58365,1.5837,1031300000.0
2008-04-04 02:41:00,1.5837,1.5837,1.58365,1.5837,1283800000.0
2008-04-04 02:42:00,1.5837,1.5837,1.58365,1.5837,883000000.0
2008-04-04 02:43:00,1.5837,1.5837,1.5837,1.5837,885600000.0
2008-04-04 02:44:00,1.5837,1.5837,1.5837,1.5837,910200000.0
2008-04-04 02:45:00,1.5837,1.5842,1.5837,1.5842,852300000.0
2008-04-04 02:46:00,1.5842,1.5845,1.5842,1.5845,1017900000.0
2008-04-04 02:47:00,1.5845,1.5845,1.5845,1.5845,902000000.0
2008-04-04 02:48:00,1.5845,1.5845,1.5845,1.5845,910200000.0
2008-04-04 02:49:00,1.5845,1.5845,1.5845,1.5845,910200000.0
2008-04-04 02:50:00,1.5845,1.5845,1.5845,1.5845,906100000.0
2008-04-04 02:51:00,1.5845,1.5847,1.5845,1.5845,977800000.0
2008-04-04 02:52:00,1.5845,1.5848,1.5845,1.5845,1220200000.0
2008-04-04 02:53:00,1.5845,1.5847,1.5843,1.5845,1386300000.0
2008-04-04 02:54:00,1.5845,1.5845,1.5845,1.5845,967500000.0
2008-04-04 02:55:00,1.5845,1.5845,1.58405,1.5843,1715100000.0
2008-04-04 02:56:00,1.5843,1.5845,1.5843,1.5843,1458700000.0
2008-04-04 02:57:00,1.5843,1.5844,1.5843,1.5844,1505000000.0
2008-04-04 02:58:00,1.5844,1.5846,1.5843,1.5844,984000000.0
2008-04-04 02:59:00,1.5844,1.5844,1.584,1.5841,983700000.0
2008-04-04 03:00:00,1.5841,1.5841,1.5839,1.5839,1075380000.0
2008-04-04 03:01:00,1.5839,1.5841,1.5839,1.584,1000000000.0
2008-04-04 03:02:00,1.584,1.584,1.5839,1.5839,1283800021.0
2008-04-04 03:03:00,1.5839,1.584,1.5839,1.584,1498800024.0
2008-04-04 03:04:00,1.584,1.584,1.5839,1.5839,654800000.0
2008-04-04 03:05:00,1.5839,1.5839,1.5838,1.5838,659100000.0
2008-04-04 03:06:00,1.5838,1.5839,1.5835,1.5835,684600000.0
2008-04-04 03:07:00,1.5835,1.5839,1.5835,1.5838,725000000.0
2008-04-04 03:08:00,1.5838,1.5839,1.5835,1.5837,1451100000.0
2008-04-04 03:09:00,1.5836,1.584,1.5836,1.5839,1250700011.0
2008-04-04 03:10:00,1.5838,1.5842,1.5838,1.5841,1250700011.0
2008-04-04 03:11:00,1.5841,1.5843,1.584,1.5843,930000000.0
2008-04-04 03:12:00,1.5843,1.5844,1.5841,1.5842,1607400000.0
2008-04-04 03:13:00,1.5842,1.5842,1.5842,1.5842,1606500000.0
2008-04-04 03:14:00,1.5842,1.5843,1.5842,1.5843,988400000.0
2008-04-04 03:15:00,1.5843,1.5844,1.5841,1.5842,926000001.0
2008-04-04 03:16:00,1.5842,1.5843,1.5842,1.5843,924900000.0
2008-04-04 03:17:00,1.5843,1.5844,1.5843,1.5843,898100000.0
2008-04-04 03:18:00,1.5843,1.5843,1.5842,1.5842,976200000.0
2008-04-04 03:19:00,1.5842,1.5842,1.5842,1.5842,1016200000.0
2008-04-04 03:20:00,1.5842,1.5843,1.5842,1.5842,976500000.0
2008-04-04 03:21:00,1.5842,1.5843,1.5842,1.5842,1013000000.0
2008-04-04 03:22:00,1.5842,1.5842,1.5842,1.5842,990000000.0
2008-04-04 03:23:00,1.5842,1.58435,1.5842,1.58425,1369800000.0
2008-04-04 03:24:00,1.58425,1.58445,1.58425,1.5844,805000000.0
2008-04-04 03:25:00,1.5844,1.5844,1.5844,1.5844,922500000.0
2008-04-04 03:26:00,1.5844,1.5845,1.5844,1.5845,930700000.0
2008-04-04 03:27:00,1.5845,1.5845,1.5844,1.5844,947800000.0
2008-04-04 03:28:00,1.5844,1.5845,1.5843,1.5844,1119200000.0
2008-04-04 03:29:00,1.5844,1.5845,1.5843,1.5844,1297400000.0
2008-04-04 03:30:00,1.5844,1.5844,1.5843,1.5843,1362300000.0
2008-04-04 03:31:00,1.5843,1.5844,1.5843,1.5843,1476200000.0
2008-04-04 03:33:00,1.5843,1.5844,1.5843,1.5844,1140600000.0
2008-04-04 03:34:00,1.5844,1.5844,1.5843,1.5844,922400000.0
2008-04-04 03:35:00,1.5844,1.5845,1.5844,1.5844,910100000.0
2008-04-04 03:36:00,1.5844,1.5845,1.5844,1.5845,910100000.0
2008-04-04 03:37:00,1.5845,1.5846,1.5844,1.5846,918400000.0
2008-04-04 03:38:00,1.5846,1.5846,1.5845,1.5846,898000000.0
2008-04-04 03:39:00,1.5846,1.5846,1.5845,1.5845,898500000.0
2008-04-04 03:40:00,1.5845,1.5846,1.5845,1.5845,914300000.0
2008-04-04 03:41:00,1.5845,1.5848,1.5845,1.5848,1490500000.0
2008-04-04 03:42:00,1.5848,1.585,1.5848,1.5849,1082900000.0
2008-04-04 03:43:00,1.5849,1.5849,1.5847,1.5847,996200000.0
2008-04-04 03:44:00,1.5847,1.5849,1.5847,1.5849,907979994.0
2008-04-04 03:45:00,1.5849,1.5849,1.5846,1.5846,990300000.0
2008-04-04 03:46:00,1.5847,1.5847,1.5846,1.5847,1197880000.0
2008-04-04 03:47:00,1.5847,1.5847,1.5846,1.5846,1649400000.0
2008-04-04 03:48:00,1.5848,1.5848,1.5846,1.5848,918400000.0
2008-04-04 03:49:00,1.5847,1.5848,1.5846,1.5847,918400000.0
2008-04-04 03:50:00,1.5848,1.5848,1.5847,1.5848,918400000.0
2008-04-04 03:51:00,1.5848,1.5848,1.5848,1.5848,918400000.0
2008-04-04 03:52:00,1.5848,1.5848,1.5848,1.5848,918400000.0
2008-04-04 03:53:00,1.5848,1.5848,1.5848,1.5848,889700000.0
2008-04-04 03:54:00,1.5848,1.5848,1.5846,1.5846,927600000.0
2008-04-04 03:55:00,1.5846,1.5846,1.5846,1.5846,1013500000.0
2008-04-04 03:56:00,1.5846,1.5846,1.5846,1.5846,999000000.0
2008-04-04 03:57:00,1.5846,1.5846,1.5846,1.5846,1039500000.0
2008-04-04 03:58:00,1.5846,1.5846,1.5846,1.5846,836500000.0
2008-04-04 03:59:00,1.5845,1.5846,1.5845,1.5846,2058000000.0
2008-04-04 04:00:00,1.5845,1.5847,1.5845,1.5847,2058000000.0
2008-04-04 04:01:00,1.5848,1.5848,1.5847,1.5848,1859899932.0
2008-04-04 04:02:00,1.5847,1.585,1.5847,1.5849,1859899932.0
2008-04-04 04:03:00,1.5849,1.5849,1.5845,1.5849,1416200000.0
2008-04-04 04:04:00,1.5849,1.5849,1.5849,1.5849,918400000.0
2008-04-04 04:05:00,1.5849,1.585,1.5849,1.5849,906100000.0
2008-04-04 04:06:00,1.5849,1.585,1.5849,1.585,910200000.0
2008-04-04 04:07:00,1.585,1.5851,1.5849,1.585,1086500001.0
2008-04-04 04:08:00,1.585,1.58515,1.5849,1.5849,1032200000.0
2008-04-04 04:09:00,1.5849,1.5849,1.5849,1.5849,1524900000.0
2008-04-04 04:10:00,1.5849,1.5849,1.5849,1.5849,1201600000.0
2008-04-04 04:11:00,1.5849,1.5849,1.5849,1.5849,918400000.0
2008-04-04 04:12:00,1.5849,1.585,1.5849,1.585,873500000.0
2008-04-04 04:13:00,1.585,1.585,1.5849,1.5849,901900000.0
2008-04-04 04:14:00,1.5849,1.5851,1.5849,1.585,982600000.0
2008-04-04 04:15:00,1.585,1.5851,1.5849,1.585,896700000.0
2008-04-04 04:16:00,1.585,1.585,1.5849,1.5849,841600000.0
2008-04-04 04:17:00,1.5849,1.5849,1.5849,1.5849,985900000.0
2008-04-04 04:18:00,1.5849,1.5849,1.5849,1.5849,972500000.0
2008-04-04 04:19:00,1.5848,1.5849,1.5847,1.5847,1251400000.0
2008-04-04 04:20:00,1.5847,1.5848,1.58435,1.5847,1251400000.0
2008-04-04 04:21:00,1.5847,1.5847,1.5846,1.5846,988200000.0
2008-04-04 04:22:00,1.5846,1.5847,1.5846,1.5847,1003100000.0
2008-04-04 04:23:00,1.5847,1.5847,1.5847,1.5847,1004000000.0
2008-04-04 04:24:00,1.5847,1.5847,1.5847,1.5847,732300000.0
2008-04-04 04:25:00,1.5847,1.5847,1.5846,1.5846,999800000.0
2008-04-04 04:26:00,1.5846,1.5846,1.5845,1.5846,933900000.0
2008-04-04 04:27:00,1.5846,1.5846,1.5845,1.5846,1007900004.0
2008-04-04 04:28:00,1.5846,1.5847,1.5846,1.5847,1105200000.0
2008-04-04 04:29:00,1.5847,1.5849,1.5847,1.5847,943600000.0
2008-04-04 04:30:00,1.5848,1.5848,1.5847,1.5848,943600000.0
2008-04-04 04:31:00,1.5847,1.5847,1.5847,1.5847,943600000.0
2008-04-04 04:32:00,1.5847,1.5847,1.5847,1.5847,1314600015.0
2008-04-04 04:33:00,1.5848,1.5848,1.5848,1.5848,1314600015.0
2008-04-04 04:34:00,1.5849,1.5849,1.5848,1.5849,1314600015.0
2008-04-04 04:35:00,1.5848,1.5849,1.5846,1.5847,1314600015.0
2008-04-04 04:36:00,1.5847,1.5847,1.5846,1.5847,710800006.0
2008-04-04 04:37:00,1.5847,1.5848,1.5847,1.5848,1749500069.0
2008-04-04 04:40:00,1.5846,1.5847,1.5846,1.58465,1749500069.0
2008-04-04 04:41:00,1.58465,1.5848,1.58465,1.5847,237400001.0
2008-04-04 04:42:00,1.5847,1.5849,1.5846,1.5849,1828299996.0
2008-04-04 04:43:00,1.5849,1.585,1.5848,1.585,531000003.0
2008-04-04 04:44:00,1.585,1.5851,1.5848,1.5848,827700006.0
2008-04-04 04:45:00,1.5851,1.5851,1.5849,1.585,1169700000.0
2008-04-04 04:46:00,1.5851,1.5852,1.585,1.5851,1169700000.0
2008-04-04 04:47:00,1.585,1.585,1.5847,1.5847,1169700000.0
2008-04-04 04:48:00,1.5847,1.5849,1.5847,1.5849,1270599996.0
2008-04-04 04:49:00,1.5849,1.585,1.5848,1.5848,990700007.0
2008-04-04 04:50:00,1.5848,1.5848,1.5848,1.5848,58800000.0
2008-04-04 04:51:00,1.5848,1.5848,1.5848,1.5848,45200000.0
2008-04-04 04:52:00,1.5848,1.585,1.5848,1.585,44600000.0
2008-04-04 04:53:00,1.585,1.5851,1.5849,1.585,44800000.0
2008-04-04 04:54:00,1.585,1.585,1.58475,1.585,201999999.0
2008-04-04 04:55:00,1.585,1.5851,1.58495,1.585,55200000.0
2008-04-04 04:56:00,1.585,1.585,1.585,1.585,44400000.0
2008-04-04 04:57:00,1.585,1.5851,1.585,1.585,44800000.0
2008-04-04 04:58:00,1.585,1.585,1.5848,1.5848,73400000.0
2008-04-04 04:59:00,1.5848,1.5851,1.5848,1.5849,46700000.0
2008-04-04 05:00:00,1.5849,1.585,1.5848,1.5848,56400000.0
2008-04-04 05:01:00,1.5848,1.5851,1.5848,1.5848,90800000.0
2008-04-04 05:02:00,1.5848,1.5848,1.5846,1.58465,159400000.0
2008-04-04 05:03:00,1.58465,1.58465,1.5846,1.58465,46200000.0
2008-04-04 05:04:00,1.58465,1.58505,1.5845,1.5845,85900000.0
2008-04-04 05:05:00,1.5845,1.5847,1.5845,1.5846,48800000.0
2008-04-04 05:06:00,1.5846,1.5846,1.5846,1.5846,62200000.0
2008-04-04 05:07:00,1.5846,1.5851,1.5846,1.5847,55400000.0
2008-04-04 05:08:00,1.5847,1.5848,1.5847,1.5847,48400000.0
2008-04-04 05:09:00,1.5847,1.5847,1.5847,1.5847,44800000.0
2008-04-04 05:10:00,1.5847,1.5847,1.5845,1.5845,62200000.0
2008-04-04 05:11:00,1.5845,1.5851,1.5845,1.5849,94100000.0
2008-04-04 05:12:00,1.5849,1.5851,1.5849,1.585,43600000.0
2008-04-04 05:13:00,1.585,1.5851,1.585,1.585,44600000.0
2008-04-04 05:14:00,1.585,1.58525,1.585,1.585,59800000.0
2008-04-04 05:15:00,1.585,1.5852,1.585,1.585,48600000.0
2008-04-04 05:16:00,1.585,1.58535,1.585,1.585,45200000.0
2008-04-04 05:17:00,1.585,1.5852,1.585,1.585,48400000.0
2008-04-04 05:18:00,1.585,1.585,1.585,1.585,45200000.0
2008-04-04 05:19:00,1.585,1.5851,1.585,1.585,55600000.0
2008-04-04 05:20:00,1.585,1.5852,1.585,1.5852,61800000.0
2008-04-04 05:21:00,1.5852,1.5852,1.585,1.585,46200000.0
2008-04-04 05:22:00,1.585,1.5853,1.585,1.5853,44600000.0
2008-04-04 05:23:00,1.5853,1.5853,1.585,1.585,47000000.0
2008-04-04 05:24:00,1.585,1.585,1.585,1.585,43600000.0
2008-04-04 05:25:00,1.585,1.5851,1.585,1.5851,57400000.0
2008-04-04 05:26:00,1.5851,1.5851,1.585,1.585,52400000.0
2008-04-04 05:27:00,1.585,1.5851,1.585,1.5851,52200000.0
2008-04-04 05:28:00,1.5851,1.5851,1.585,1.5851,46000000.0
2008-04-04 05:29:00,1.5851,1.5851,1.5851,1.5851,41800000.0
2008-04-04 05:30:00,1.5851,1.5851,1.5846,1.5847,78700000.0
2008-04-04 05:31:00,1.5847,1.585,1.58465,1.5847,132300000.0
2008-04-04 05:32:00,1.5847,1.58475,1.58465,1.58475,68900000.0
2008-04-04 05:33:00,1.58475,1.5851,1.5847,1.58475,888300000.0
2008-04-04 05:34:00,1.58475,1.58505,1.58465,1.58465,204000000.0
2008-04-04 05:35:00,1.58465,1.58465,1.58465,1.58465,43800000.0
2008-04-04 05:36:00,1.58465,1.58465,1.58465,1.58465,44400000.0
2008-04-04 05:37:00,1.58465,1.58465,1.5846,1.5846,44600000.0
2008-04-04 05:38:00,1.58465,1.5849,1.5846,1.5846,66800000.0
2008-04-04 05:39:00,1.5846,1.585,1.5846,1.5847,69700000.0
2008-04-04 05:40:00,1.5847,1.5848,1.5846,1.58465,55400000.0
2008-04-04 05:41:00,1.58465,1.5847,1.5846,1.5846,123100000.0
2008-04-04 05:42:00,1.5846,1.5848,1.5846,1.5847,44000000.0
2008-04-04 05:43:00,1.5847,1.585,1.5847,1.5849,43800000.0
2008-04-04 05:44:00,1.5849,1.585,1.5846,1.5846,53800000.0
2008-04-04 05:45:00,1.5846,1.585,1.5846,1.585,55300000.0
2008-04-04 05:46:00,1.585,1.5851,1.5848,1.5851,128300000.0
2008-04-04 05:47:00,1.5851,1.5853,1.585,1.585,77500000.0
2008-04-04 05:48:00,1.585,1.5852,1.585,1.585,45800000.0
2008-04-04 05:49:00,1.585,1.5851,1.58495,1.58495,550700000.0
2008-04-04 05:50:00,1.58495,1.585,1.58495,1.585,54400000.0
2008-04-04 05:51:00,1.585,1.5851,1.58495,1.585,322400000.0
2008-04-04 05:52:00,1.585,1.585,1.585,1.585,44200000.0
2008-04-04 05:53:00,1.585,1.5851,1.585,1.5851,46600000.0
2008-04-04 05:54:00,1.5851,1.5851,1.5848,1.5851,60600000.0
2008-04-04 05:55:00,1.5851,1.5851,1.585,1.585,44400000.0
2008-04-04 05:56:00,1.585,1.5851,1.585,1.5851,44800000.0
2008-04-04 05:57:00,1.5851,1.5851,1.5851,1.5851,44000000.0
2008-04-04 05:58:00,1.5851,1.5851,1.58485,1.5851,167600000.0
2008-04-04 05:59:00,1.5851,1.5851,1.5848,1.585,50400000.0
2008-04-04 06:00:00,1.585,1.585,1.585,1.585,44600000.0
2008-04-04 06:01:00,1.585,1.585,1.585,1.585,44400000.0
2008-04-04 06:02:00,1.585,1.585,1.585,1.585,44200000.0
2008-04-04 06:03:00,1.585,1.585,1.585,1.585,44400000.0
2008-04-04 06:04:00,1.585,1.585,1.585,1.585,44600000.0
2008-04-04 06:05:00,1.585,1.585,1.585,1.585,45000000.0
2008-04-04 06:06:00,1.585,1.58505,1.58475,1.585,97200000.0
2008-04-04 06:07:00,1.585,1.5851,1.5847,1.5849,56200000.0
2008-04-04 06:08:00,1.5849,1.5849,1.58485,1.5849,60800000.0
2008-04-04 06:09:00,1.5849,1.5849,1.5846,1.5847,102099999.0
2008-04-04 06:10:00,1.5847,1.58475,1.5846,1.5847,288100000.0
2008-04-04 06:11:00,1.5847,1.58495,1.5847,1.5848,75600000.0
2008-04-04 06:12:00,1.5848,1.5848,1.5848,1.5848,89200000.0
2008-04-04 06:13:00,1.5848,1.5848,1.5846,1.58475,57400000.0
2008-04-04 06:14:00,1.58475,1.58475,1.58465,1.5847,546200000.0
2008-04-04 06:15:00,1.5847,1.58485,1.58455,1.5847,577500002.0
2008-04-04 06:16:00,1.5847,1.5848,1.5847,1.5848,44400000.0
2008-04-04 06:17:00,1.5848,1.5848,1.58475,1.58475,1574700000.0
2008-04-04 06:18:00,1.58475,1.5849,1.5847,1.5847,366400000.0
2008-04-04 06:19:00,1.5847,1.5847,1.5847,1.5847,49000000.0
2008-04-04 06:20:00,1.5847,1.5847,1.5847,1.5847,44000000.0
2008-04-04 06:21:00,1.5847,1.5847,1.58455,1.5847,158000006.0
2008-04-04 06:22:00,1.5847,1.5847,1.5846,1.5847,471400000.0
2008-04-04 06:23:00,1.5847,1.5849,1.5847,1.5849,68600000.0
2008-04-04 06:24:00,1.5849,1.5849,1.58485,1.5849,752600000.0
2008-04-04 06:25:00,1.5849,1.5849,1.58475,1.58485,1008940000.0
2008-04-04 06:26:00,1.58485,1.5849,1.58485,1.5849,975000000.0
2008-04-04 06:27:00,1.5849,1.5849,1.58475,1.58485,1404500000.0
2008-04-04 06:28:00,1.58485,1.58485,1.58465,1.5847,66700000.0
2008-04-04 06:29:00,1.5847,1.5847,1.58465,1.58465,111400000.0
2008-04-04 06:30:00,1.5849,1.5849,1.5848,1.5848,911400000.0
2008-04-04 06:31:00,1.5847,1.5847,1.58455,1.58455,911400000.0
2008-04-04 06:32:00,1.58455,1.58465,1.58455,1.5846,408700000.0
2008-04-04 06:33:00,1.5847,1.5847,1.58445,1.5846,685900009.0
2008-04-04 06:34:00,1.5846,1.58475,1.58445,1.58455,1086600000.0
2008-04-04 06:35:00,1.58455,1.5846,1.58445,1.5846,71700000.0
2008-04-04 06:36:00,1.5846,1.58465,1.58445,1.58455,371100000.0
2008-04-04 06:37:00,1.58455,1.58465,1.5845,1.58455,465400000.0
2008-04-04 06:38:00,1.58455,1.5847,1.5845,1.5846,67800000.0
2008-04-04 06:39:00,1.5846,1.5848,1.5846,1.5848,44400000.0
2008-04-04 06:40:00,1.5848,1.5849,1.5847,1.5847,43800000.0
2008-04-04 06:41:00,1.5847,1.585,1.5847,1.585,44000000.0
2008-04-04 06:42:00,1.585,1.5851,1.5849,1.5849,42600000.0
2008-04-04 06:43:00,1.5849,1.585,1.5848,1.585,67200000.0
2008-04-04 06:44:00,1.585,1.585,1.5849,1.5849,47600000.0
2008-04-04 06:45:00,1.5849,1.5849,1.5847,1.5847,61000000.0
2008-04-04 06:46:00,1.5847,1.5847,1.5847,1.5847,44800000.0
2008-04-04 06:47:00,1.5847,1.5847,1.5847,1.5847,44000000.0
2008-04-04 06:48:00,1.5847,1.5847,1.5847,1.5847,42800000.0
2008-04-04 06:49:00,1.5847,1.58495,1.5847,1.5849,61600000.0
2008-04-04 06:50:00,1.5849,1.5849,1.5849,1.5849,44800000.0
2008-04-04 06:51:00,1.5849,1.5849,1.5849,1.5849,44400000.0
2008-04-04 06:52:00,1.5849,1.5849,1.5849,1.5849,44800000.0
2008-04-04 06:53:00,1.5849,1.5849,1.5849,1.5849,44600000.0
2008-04-04 06:54:00,1.5849,1.5849,1.5849,1.5849,44200000.0
2008-04-04 06:55:00,1.5849,1.5849,1.5849,1.5849,44000000.0
2008-04-04 06:56:00,1.5849,1.5849,1.5849,1.5849,44600000.0
2008-04-04 06:57:00,1.5849,1.585,1.5849,1.5849,44000000.0
2008-04-04 06:58:00,1.5849,1.58505,1.5849,1.5849,42800000.0
2008-04-04 06:59:00,1.5849,1.5849,1.5849,1.5849,43800000.0
2008-04-04 07:00:00,1.58505,1.58505,1.5849,1.5849,45000000.0
2008-04-04 07:01:00,1.5849,1.5851,1.5849,1.5849,41400000.0
2008-04-04 07:02:00,1.5849,1.5849,1.58475,1.58485,218500000.0
2008-04-04 07:03:00,1.58485,1.5849,1.58485,1.5849,97500000.0
2008-04-04 07:04:00,1.5849,1.5849,1.58475,1.5849,276100000.0
2008-04-04 07:05:00,1.5849,1.5851,1.5848,1.5849,254600000.0
2008-04-04 07:06:00,1.5849,1.585,1.5849,1.585,41800000.0
2008-04-04 07:07:00,1.585,1.585,1.58485,1.585,449199990.0
2008-04-04 07:08:00,1.585,1.585,1.585,1.585,44200000.0
2008-04-04 07:09:00,1.585,1.5851,1.5849,1.5851,43800000.0
2008-04-04 07:10:00,1.5851,1.5851,1.585,1.5851,42800000.0
2008-04-04 07:11:00,1.5851,1.5852,1.5851,1.5851,43800000.0
2008-04-04 07:12:00,1.5851,1.5851,1.585,1.5851,41400000.0
2008-04-04 07:13:00,1.5851,1.5853,1.585,1.5852,46200000.0
2008-04-04 07:14:00,1.58525,1.5853,1.5851,1.5852,107600000.0
2008-04-04 07:15:00,1.5852,1.5853,1.5852,1.58525,78400000.0
2008-04-04 07:16:00,1.58525,1.5853,1.58525,1.5853,60600000.0
2008-04-04 07:17:00,1.5853,1.5853,1.5852,1.5852,54800000.0
2008-04-04 07:18:00,1.5852,1.5853,1.5852,1.5853,50800000.0
2008-04-04 07:19:00,1.5853,1.5853,1.5853,1.5853,44200000.0
2008-04-04 07:20:00,1.5853,1.5853,1.58525,1.58525,48600000.0
2008-04-04 07:21:00,1.58525,1.5853,1.58515,1.5853,71300000.0
2008-04-04 07:22:00,1.5853,1.5853,1.5852,1.5853,43200000.0
2008-04-04 07:23:00,1.5853,1.5853,1.58515,1.5852,50200000.0
2008-04-04 07:24:00,1.5852,1.5853,1.5851,1.5852,53900000.0
2008-04-04 07:25:00,1.5852,1.5853,1.58485,1.585,83200000.0
2008-04-04 07:26:00,1.585,1.5851,1.585,1.5851,44200000.0
2008-04-04 07:27:00,1.5851,1.5852,1.5851,1.5852,43800000.0
2008-04-04 07:28:00,1.5852,1.5852,1.5851,1.5851,44200000.0
2008-04-04 07:29:00,1.5851,1.5852,1.585,1.585,44100000.0
2008-04-04 07:30:00,1.585,1.585,1.58495,1.585,90600000.0
2008-04-04 07:31:00,1.585,1.58505,1.5846,1.58505,47100000.0
2008-04-04 07:32:00,1.58505,1.58505,1.58505,1.58505,43800000.0
2008-04-04 07:33:00,1.58505,1.58505,1.5849,1.5849,69800000.0
2008-04-04 07:34:00,1.5849,1.5849,1.5849,1.5849,88000000.0
2008-04-04 07:35:00,1.5849,1.5849,1.5849,1.5849,88800000.0
2008-04-04 07:36:00,1.5849,1.58505,1.5849,1.5849,69800000.0
2008-04-04 07:37:00,1.5849,1.58505,1.5849,1.58505,48400000.0
2008-04-04 07:38:00,1.58505,1.58505,1.58495,1.58495,43200000.0
2008-04-04 07:39:00,1.58495,1.58495,1.58495,1.58495,43600000.0
2008-04-04 07:40:00,1.58495,1.585,1.58495,1.58495,49600000.0
2008-04-04 07:41:00,1.58495,1.58505,1.58485,1.58505,44200000.0
2008-04-04 07:42:00,1.58505,1.58505,1.58485,1.58485,46000000.0
2008-04-04 07:43:00,1.58485,1.58485,1.5845,1.5845,48400000.0
2008-04-04 07:44:00,1.5845,1.58465,1.5843,1.5843,44200000.0
2008-04-04 07:45:00,1.5843,1.58485,1.5831,1.584,95000000.0
2008-04-04 07:46:00,1.584,1.58475,1.58395,1.58395,106800000.0
2008-04-04 07:47:00,1.58395,1.58405,1.5836,1.58375,60800000.0
2008-04-04 07:48:00,1.58375,1.5839,1.58355,1.58375,724800000.0
2008-04-04 07:49:00,1.58375,1.58455,1.5837,1.58435,534000000.0
2008-04-04 07:50:00,1.58435,1.58435,1.58435,1.58435,44000000.0
2008-04-04 07:51:00,1.58435,1.58435,1.5843,1.58435,44000000.0
2008-04-04 07:52:00,1.58435,1.58435,1.58435,1.58435,44400000.0
2008-04-04 07:53:00,1.58435,1.5847,1.58435,1.58435,54000000.0
2008-04-04 07:54:00,1.58435,1.58435,1.58435,1.58435,43000000.0
2008-04-04 07:55:00,1.58435,1.58435,1.58425,1.58425,72400000.0
2008-04-04 07:56:00,1.58425,1.58435,1.58425,1.58435,52200000.0
2008-04-04 07:57:00,1.58435,1.58455,1.58415,1.58425,91100000.0
2008-04-04 07:58:00,1.58425,1.58425,1.58425,1.58425,44000000.0
2008-04-04 07:59:00,1.58425,1.58455,1.5842,1.5843,70200000.0
2008-04-04 08:00:00,1.5843,1.5843,1.58425,1.5843,44300000.0
2008-04-04 08:01:00,1.5843,1.5843,1.58425,1.58425,123800000.0
2008-04-04 08:02:00,1.58425,1.5847,1.58425,1.5846,317200000.0
2008-04-04 08:03:00,1.5846,1.5846,1.5846,1.5846,210400000.0
2008-04-04 08:04:00,1.5846,1.58475,1.5846,1.58475,233200000.0
2008-04-04 08:05:00,1.58475,1.585,1.58475,1.58485,177800001.0
2008-04-04 08:06:00,1.58485,1.58515,1.58485,1.58485,133900000.0
2008-04-04 08:07:00,1.58485,1.58495,1.58485,1.5849,96900000.0
2008-04-04 08:08:00,1.5849,1.5849,1.58465,1.5848,111400000.0
2008-04-04 08:09:00,1.5848,1.58535,1.58465,1.5848,82300000.0
2008-04-04 08:10:00,1.5848,1.58495,1.58475,1.5848,62500000.0
2008-04-04 08:11:00,1.5848,1.5849,1.5848,1.5849,60000000.0
2008-04-04 08:12:00,1.5849,1.5852,1.5849,1.58515,112400000.0
2008-04-04 08:13:00,1.58515,1.58515,1.5848,1.585,93600000.0
2008-04-04 08:14:00,1.585,1.585,1.5849,1.5849,43800000.0
2008-04-04 08:15:00,1.5849,1.58505,1.5847,1.58475,54400000.0
2008-04-04 08:16:00,1.58475,1.58485,1.5847,1.58475,47500000.0
2008-04-04 08:17:00,1.58475,1.58485,1.58475,1.58475,75000000.0
2008-04-04 08:18:00,1.58475,1.5851,1.58475,1.5849,68500000.0
2008-04-04 08:19:00,1.5849,1.58505,1.5848,1.58495,51500000.0
2008-04-04 08:20:00,1.58495,1.58515,1.5849,1.585,135900000.0
2008-04-04 08:21:00,1.585,1.5851,1.585,1.585,108300000.0
2008-04-04 08:22:00,1.585,1.5852,1.585,1.5852,101100000.0
2008-04-04 08:23:00,1.58515,1.58515,1.58485,1.58495,95000000.0
2008-04-04 08:24:00,1.58495,1.585,1.5849,1.5849,62600000.0
2008-04-04 08:25:00,1.5849,1.5851,1.58485,1.585,147400000.0
2008-04-04 08:26:00,1.585,1.5851,1.58495,1.5851,101300000.0
2008-04-04 08:27:00,1.5851,1.5852,1.585,1.5852,64300000.0
2008-04-04 08:28:00,1.5852,1.5852,1.5851,1.5851,121400000.0
2008-04-04 08:29:00,1.5851,1.5851,1.58505,1.5851,108500000.0
2008-04-04 08:30:00,1.5851,1.5852,1.5851,1.5851,108600000.0
2008-04-04 08:31:00,1.5851,1.5851,1.585,1.585,94400000.0
2008-04-04 08:32:00,1.585,1.5853,1.585,1.585,85800000.0
2008-04-04 08:33:00,1.585,1.585,1.5849,1.58495,134200000.0
2008-04-04 08:34:00,1.58495,1.585,1.58495,1.585,97800000.0
2008-04-04 08:35:00,1.585,1.585,1.5848,1.5848,72300000.0
2008-04-04 08:36:00,1.5848,1.5849,1.5848,1.58485,55000000.0
2008-04-04 08:37:00,1.58485,1.5849,1.5848,1.5848,83400000.0
2008-04-04 08:38:00,1.5848,1.5848,1.58475,1.5848,87400000.0
2008-04-04 08:39:00,1.5848,1.5849,1.58475,1.58485,86000000.0
2008-04-04 08:40:00,1.58485,1.5849,1.58475,1.58475,115800000.0
2008-04-04 08:41:00,1.58475,1.58475,1.58435,1.5844,46600000.0
2008-04-04 08:42:00,1.58445,1.5845,1.58435,1.5845,53100000.0
2008-04-04 08:43:00,1.5845,1.5845,1.5843,1.5845,69100000.0
2008-04-04 08:44:00,1.5845,1.5845,1.58415,1.5842,55100000.0
2008-04-04 08:45:00,1.5842,1.58435,1.5838,1.5842,87600000.0
2008-04-04 08:46:00,1.5842,1.5842,1.584,1.584,128000000.0
2008-04-04 08:47:00,1.584,1.584,1.58365,1.5837,92400000.0
2008-04-04 08:48:00,1.5837,1.5839,1.5836,1.5838,83800000.0
2008-04-04 08:49:00,1.5838,1.58435,1.5838,1.58435,114400000.0
2008-04-04 08:50:00,1.58435,1.5848,1.5843,1.5847,140499999.0
2008-04-04 08:51:00,1.5847,1.5848,1.5842,1.5845,98400000.0
2008-04-04 08:52:00,1.5845,1.58455,1.5844,1.5844,89900000.0
2008-04-04 08:53:00,1.5844,1.5846,1.5844,1.5845,62600000.0
2008-04-04 08:54:00,1.5845,1.5845,1.5844,1.5844,75200000.0
2008-04-04 08:55:00,1.5844,1.5845,1.5844,1.5845,72800000.0
2008-04-04 08:56:00,1.5845,1.58455,1.5842,1.5844,62000000.0
2008-04-04 08:57:00,1.5844,1.5845,1.5843,1.58445,58400000.0
2008-04-04 08:58:00,1.58445,1.5845,1.5843,1.5843,120000000.0
2008-04-04 08:59:00,1.5843,1.5844,1.5842,1.5844,183900000.0
2008-04-04 09:00:00,1.5844,1.5845,1.5842,1.5844,164600000.0
2008-04-04 09:01:00,1.5844,1.58445,1.5842,1.58425,138300000.0
2008-04-04 09:02:00,1.58425,1.5843,1.5842,1.5842,85200000.0
2008-04-04 09:03:00,1.5842,1.5842,1.5841,1.5842,61900000.0
2008-04-04 09:04:00,1.5842,1.58425,1.58415,1.5842,46000000.0
2008-04-04 09:05:00,1.5842,1.58425,1.58415,1.5842,45400000.0
2008-04-04 09:06:00,1.5842,1.5842,1.5842,1.5842,77800000.0
2008-04-04 09:07:00,1.5842,1.58425,1.58415,1.5842,50800000.0
2008-04-04 09:08:00,1.5842,1.5843,1.58415,1.5842,61600000.0
2008-04-04 09:09:00,1.5842,1.5842,1.5842,1.5842,76200000.0
2008-04-04 09:10:00,1.5842,1.5844,1.5842,1.58435,123600000.0
2008-04-04 09:11:00,1.58435,1.5844,1.5841,1.5842,74100000.0
2008-04-04 09:12:00,1.5842,1.5842,1.5841,1.5841,50900000.0
2008-04-04 09:13:00,1.5841,1.5844,1.58405,1.5844,96100000.0
2008-04-04 09:14:00,1.5844,1.5845,1.5843,1.5843,99300000.0
2008-04-04 09:15:00,1.5843,1.58455,1.584,1.584,92500000.0
2008-04-04 09:16:00,1.584,1.5841,1.58395,1.584,75200000.0
2008-04-04 09:17:00,1.584,1.5841,1.584,1.584,74300000.0
2008-04-04 09:18:00,1.584,1.58405,1.584,1.58405,87600000.0
2008-04-04 09:19:00,1.58405,1.5841,1.584,1.5841,88300000.0
2008-04-04 09:20:00,1.5841,1.58425,1.58405,1.5842,46700000.0
2008-04-04 09:21:00,1.5842,1.58425,1.5842,1.58425,131100000.0
2008-04-04 09:22:00,1.5842,1.58455,1.58415,1.5843,151400000.0
2008-04-04 09:23:00,1.5843,1.5843,1.58385,1.584,131900000.0
2008-04-04 09:24:00,1.584,1.5843,1.58385,1.5842,275900000.0
2008-04-04 09:25:00,1.5842,1.5844,1.58415,1.5844,170500000.0
2008-04-04 09:26:00,1.58435,1.58445,1.58385,1.5839,147600000.0
2008-04-04 09:27:00,1.5838,1.5841,1.5838,1.58405,75700000.0
2008-04-04 09:28:00,1.58405,1.58415,1.58395,1.5841,92200000.0
2008-04-04 09:29:00,1.5841,1.5842,1.58375,1.5838,81200000.0
2008-04-04 09:30:00,1.5838,1.5839,1.58365,1.58375,119600000.0
2008-04-04 09:31:00,1.5838,1.5839,1.58355,1.5836,73000000.0
2008-04-04 09:32:00,1.5836,1.5837,1.58345,1.5837,64900000.0
2008-04-04 09:33:00,1.5837,1.5839,1.5836,1.5837,108200000.0
2008-04-04 09:34:00,1.5837,1.58375,1.58325,1.58355,82500000.0
2008-04-04 09:35:00,1.58355,1.5838,1.58355,1.5837,85400000.0
2008-04-04 09:36:00,1.5837,1.5837,1.5836,1.5837,74400000.0
2008-04-04 09:37:00,1.5837,1.5838,1.5836,1.5837,90000000.0
2008-04-04 09:38:00,1.5837,1.5838,1.58365,1.5837,81400000.0
2008-04-04 09:39:00,1.5837,1.5837,1.58325,1.58325,153300000.0
2008-04-04 09:40:00,1.58325,1.5838,1.5831,1.58375,112900000.0
2008-04-04 09:41:00,1.5837,1.5842,1.58365,1.58395,278000000.0
2008-04-04 09:42:00,1.58395,1.58405,1.5834,1.58395,109100000.0
2008-04-04 09:43:00,1.584,1.58405,1.5836,1.5837,147000000.0
2008-04-04 09:44:00,1.5837,1.5839,1.58365,1.5838,248700000.0
2008-04-04 09:45:00,1.5838,1.5838,1.5832,1.58325,317900000.0
2008-04-04 09:46:00,1.58335,1.58345,1.5832,1.5834,153400000.0
2008-04-04 09:47:00,1.5834,1.5834,1.5832,1.58325,114900000.0
2008-04-04 09:48:00,1.5833,1.58345,1.58325,1.5834,75500000.0
2008-04-04 09:49:00,1.5834,1.5837,1.5833,1.5835,272800000.0
2008-04-04 09:50:00,1.5835,1.5835,1.5832,1.58335,209800000.0
2008-04-04 09:51:00,1.58335,1.58355,1.58335,1.58355,282700000.0
2008-04-04 09:52:00,1.58355,1.5838,1.58345,1.5837,153400000.0
2008-04-04 09:53:00,1.5837,1.58375,1.5833,1.58335,289800000.0
2008-04-04 09:54:00,1.58335,1.5837,1.5832,1.5836,101900000.0
2008-04-04 09:55:00,1.5836,1.5837,1.5834,1.5834,112200000.0
2008-04-04 09:56:00,1.5834,1.58365,1.5834,1.5836,241200000.0
2008-04-04 09:57:00,1.5836,1.5838,1.58355,1.5838,180500000.0
2008-04-04 09:58:00,1.5838,1.5841,1.58365,1.5837,129600000.0
2008-04-04 09:59:00,1.5837,1.5839,1.58365,1.5837,110600000.0
2008-04-04 10:00:00,1.5837,1.5838,1.58365,1.5837,116500000.0
2008-04-04 10:01:00,1.5837,1.5838,1.58355,1.5838,78200000.0
2008-04-04 10:02:00,1.5838,1.5838,1.5835,1.5836,102700000.0
2008-04-04 10:03:00,1.5836,1.5838,1.5836,1.5838,138100000.0
2008-04-04 10:04:00,1.5838,1.584,1.58365,1.5839,82700000.0
2008-04-04 10:05:00,1.5839,1.584,1.58375,1.5838,111900000.0
2008-04-04 10:06:00,1.5838,1.5838,1.58375,1.58375,246600000.0
2008-04-04 10:07:00,1.58375,1.58395,1.58375,1.58385,132300000.0
2008-04-04 10:08:00,1.58385,1.5839,1.58375,1.5839,136900000.0
2008-04-04 10:09:00,1.5839,1.5839,1.58355,1.58365,131600000.0
2008-04-04 10:10:00,1.58365,1.58365,1.58345,1.5835,100900000.0
2008-04-04 10:11:00,1.5835,1.58355,1.5834,1.5835,117800000.0
2008-04-04 10:12:00,1.5835,1.58355,1.5835,1.5835,97000000.0
2008-04-04 10:13:00,1.5835,1.5835,1.58345,1.58345,105200000.0
2008-04-04 10:14:00,1.58345,1.58355,1.58335,1.5834,207400000.0
2008-04-04 10:15:00,1.58335,1.5835,1.58335,1.58345,268900000.0
2008-04-04 10:16:00,1.58345,1.5837,1.58345,1.5836,113600000.0
2008-04-04 10:17:00,1.5836,1.5836,1.5831,1.5832,103900000.0
2008-04-04 10:18:00,1.5832,1.58335,1.58315,1.5833,66400000.0
2008-04-04 10:19:00,1.5833,1.5834,1.58325,1.5834,79200000.0
2008-04-04 10:20:00,1.5833,1.58345,1.58325,1.58345,134100000.0
2008-04-04 10:21:00,1.58345,1.58355,1.58345,1.5835,158000000.0
2008-04-04 10:22:00,1.5835,1.5838,1.5835,1.5837,99800000.0
2008-04-04 10:23:00,1.5837,1.5838,1.5835,1.5835,83600000.0
2008-04-04 10:24:00,1.5835,1.58365,1.5833,1.5834,104300000.0
2008-04-04 10:25:00,1.5834,1.5835,1.5834,1.5835,105500000.0
2008-04-04 10:26:00,1.58345,1.58355,1.5834,1.58355,95900000.0
2008-04-04 10:27:00,1.58355,1.5836,1.5835,1.58355,85200000.0
2008-04-04 10:28:00,1.58355,1.58355,1.5835,1.5835,85600000.0
2008-04-04 10:29:00,1.5835,1.5838,1.58345,1.58375,114500000.0
2008-04-04 10:30:00,1.58375,1.58375,1.58345,1.58345,149900000.0
2008-04-04 10:31:00,1.58345,1.58345,1.58315,1.58325,114900000.0
2008-04-04 10:32:00,1.58325,1.5836,1.58325,1.58355,143400000.0
2008-04-04 10:33:00,1.58355,1.58355,1.58345,1.58345,90200000.0
2008-04-04 10:34:00,1.58345,1.58355,1.58335,1.58345,110500000.0
2008-04-04 10:35:00,1.58345,1.5835,1.58345,1.5835,99300000.0
2008-04-04 10:36:00,1.5835,1.58355,1.5834,1.5834,110300000.0
2008-04-04 10:37:00,1.5834,1.58345,1.58335,1.5834,72700000.0
2008-04-04 10:38:00,1.5834,1.58345,1.5832,1.5834,96000000.0
2008-04-04 10:39:00,1.5834,1.5834,1.58335,1.58335,69500000.0
2008-04-04 10:40:00,1.5834,1.5834,1.583,1.5833,101000000.0
2008-04-04 10:41:00,1.5833,1.5833,1.58315,1.58315,87500000.0
2008-04-04 10:42:00,1.58315,1.58315,1.5829,1.58315,129200000.0
2008-04-04 10:43:00,1.5832,1.5832,1.58305,1.5831,109200000.0
2008-04-04 10:44:00,1.5831,1.5832,1.58305,1.5832,77500000.0
2008-04-04 10:45:00,1.5832,1.5833,1.58315,1.58325,94700000.0
2008-04-04 10:46:00,1.58325,1.5833,1.5832,1.5833,92400000.0
2008-04-04 10:47:00,1.5833,1.5834,1.5832,1.5833,50800000.0
2008-04-04 10:48:00,1.5833,1.5834,1.5832,1.58325,116700000.0
2008-04-04 10:49:00,1.58325,1.5833,1.5832,1.58325,86400000.0
2008-04-04 10:50:00,1.58325,1.5833,1.5832,1.5832,105400000.0
2008-04-04 10:51:00,1.58315,1.58335,1.58315,1.5833,96900000.0
2008-04-04 10:52:00,1.5833,1.5833,1.5832,1.5832,94900000.0
2008-04-04 10:53:00,1.5832,1.5833,1.5832,1.58325,113400000.0
2008-04-04 10:54:00,1.58325,1.5833,1.5832,1.58325,112200000.0
2008-04-04 10:55:00,1.58325,1.5834,1.58325,1.5834,75500000.0
2008-04-04 10:56:00,1.5834,1.5834,1.58335,1.58335,81700000.0
2008-04-04 10:57:00,1.58335,1.58335,1.58335,1.58335,96000000.0
2008-04-04 10:58:00,1.58335,1.5834,1.58335,1.5834,112300000.0
2008-04-04 10:59:00,1.5834,1.5834,1.5833,1.5834,103200000.0
2008-04-04 11:00:00,1.5834,1.5834,1.5832,1.58325,84800000.0
2008-04-04 11:01:00,1.58325,1.5834,1.58305,1.58325,74020000.0
2008-04-04 11:02:00,1.58325,1.58335,1.58315,1.5833,55960000.0
2008-04-04 11:03:00,1.5833,1.5834,1.5833,1.5834,28380000.0
2008-04-04 11:04:00,1.5834,1.5834,1.5832,1.5832,46180000.0
2008-04-04 11:05:00,1.5832,1.5832,1.58305,1.58315,44160000.0
2008-04-04 11:06:00,1.58315,1.5832,1.583,1.5831,40620000.0
2008-04-04 11:07:00,1.5831,1.5831,1.583,1.583,56120000.0
2008-04-04 11:08:00,1.583,1.583,1.58295,1.58295,326480000.0
2008-04-04 11:09:00,1.58295,1.583,1.58295,1.58295,878160000.0
2008-04-04 11:10:00,1.58295,1.58295,1.5829,1.5829,859600000.0
2008-04-04 11:11:00,1.5829,1.5829,1.58275,1.58275,50060000.0
2008-04-04 11:12:00,1.58275,1.583,1.5827,1.5829,59500000.0
2008-04-04 11:13:00,1.5829,1.583,1.5829,1.583,20080000.0
2008-04-04 11:14:00,1.583,1.5831,1.5828,1.58285,42080000.0
2008-04-04 11:15:00,1.58285,1.583,1.58265,1.58295,75220000.0
2008-04-04 11:16:00,1.583,1.583,1.58275,1.58295,102280000.0
2008-04-04 11:17:00,1.58295,1.583,1.5828,1.5828,54280000.0
2008-04-04 11:18:00,1.5828,1.5833,1.5828,1.5832,80420000.0
2008-04-04 11:19:00,1.5832,1.5832,1.583,1.5831,70520000.0
2008-04-04 11:20:00,1.5831,1.5833,1.5831,1.58315,24340000.0
2008-04-04 11:21:00,1.58315,1.5833,1.58305,1.58305,51320000.0
2008-04-04 11:22:00,1.58305,1.5833,1.583,1.5833,50960000.0
2008-04-04 11:23:00,1.5833,1.5834,1.58325,1.5833,35680000.0
2008-04-04 11:24:00,1.5833,1.5834,1.5831,1.5834,37460000.0
2008-04-04 11:25:00,1.5834,1.5834,1.5833,1.5833,73420000.0
2008-04-04 11:26:00,1.5833,1.5834,1.5833,1.5833,73360000.0
2008-04-04 11:27:00,1.5833,1.58345,1.5833,1.58345,41540000.0
2008-04-04 11:28:00,1.58345,1.58345,1.58345,1.58345,42000000.0
2008-04-04 11:29:00,1.58345,1.58345,1.58345,1.58345,44400000.0
2008-04-04 11:30:00,1.58345,1.5835,1.5834,1.5834,80660000.0
2008-04-04 11:31:00,1.5834,1.5836,1.5834,1.5835,74860000.0
2008-04-04 11:32:00,1.5835,1.5835,1.5833,1.5834,96620000.0
2008-04-04 11:33:00,1.5834,1.58345,1.5832,1.58325,185680000.0
2008-04-04 11:34:00,1.58335,1.5835,1.5833,1.5835,40260000.0
2008-04-04 11:35:00,1.5835,1.5835,1.5834,1.5834,249100000.0
2008-04-04 11:36:00,1.5834,1.5835,1.5834,1.58345,98500000.0
2008-04-04 11:37:00,1.58345,1.5835,1.58335,1.58345,200420000.0
2008-04-04 11:38:00,1.58345,1.5835,1.5833,1.5834,260020000.0
2008-04-04 11:39:00,1.5834,1.5834,1.58325,1.58335,319060000.0
2008-04-04 11:40:00,1.58335,1.5834,1.5833,1.5834,165060000.0
2008-04-04 11:41:00,1.5834,1.5834,1.58325,1.5834,85360000.0
2008-04-04 11:42:00,1.5834,1.5835,1.5834,1.5835,206600000.0
2008-04-04 11:43:00,1.5835,1.5835,1.5834,1.5835,46200000.0
2008-04-04 11:44:00,1.5835,1.5835,1.5834,1.58345,51880000.0
2008-04-04 11:45:00,1.5835,1.5835,1.5834,1.5834,43900000.0
2008-04-04 11:46:00,1.5834,1.5834,1.58335,1.5834,40600000.0
2008-04-04 11:47:00,1.5834,1.5834,1.58335,1.5834,51500000.0
2008-04-04 11:48:00,1.5834,1.5835,1.5834,1.58345,46580000.0
2008-04-04 11:49:00,1.58345,1.58345,1.58325,1.5833,63480000.0
2008-04-04 11:50:00,1.5833,1.5835,1.58325,1.5833,67380000.0
2008-04-04 11:51:00,1.5834,1.58345,1.5833,1.58335,58820000.0
2008-04-04 11:52:00,1.58335,1.58345,1.5833,1.5834,44440000.0
2008-04-04 11:53:00,1.5834,1.5835,1.58335,1.58335,43760000.0
2008-04-04 11:54:00,1.58335,1.5834,1.5833,1.5834,53400000.0
2008-04-04 11:55:00,1.5834,1.58345,1.5834,1.58345,43080000.0
2008-04-04 11:56:00,1.58345,1.58355,1.58335,1.58345,69280000.0
2008-04-04 11:57:00,1.58345,1.5835,1.5831,1.5834,52660000.0
2008-04-04 11:58:00,1.5834,1.5835,1.58305,1.5835,151280000.0
2008-04-04 11:59:00,1.5835,1.5841,1.5835,1.5841,52880000.0
2008-04-04 12:00:00,1.5841,1.5841,1.5837,1.58385,129020000.0
2008-04-04 12:01:00,1.58385,1.58425,1.58385,1.5842,51820000.0
2008-04-04 12:02:00,1.5842,1.58465,1.58415,1.58445,62600000.0
2008-04-04 12:03:00,1.58445,1.5845,1.58405,1.5843,170560000.0
2008-04-04 12:04:00,1.5843,1.58435,1.58415,1.58425,91380000.0
2008-04-04 12:05:00,1.58425,1.5843,1.5841,1.58425,230820000.0
2008-04-04 12:06:00,1.58425,1.5843,1.5838,1.5839,67560000.0
2008-04-04 12:07:00,1.5839,1.584,1.58355,1.584,215880000.0
2008-04-04 12:08:00,1.584,1.5843,1.584,1.5843,65500000.0
2008-04-04 12:09:00,1.5843,1.5844,1.58405,1.58405,156780000.0
2008-04-04 12:10:00,1.58405,1.5848,1.584,1.5846,84420000.0
2008-04-04 12:11:00,1.5846,1.5848,1.5844,1.5845,85540000.0
2008-04-04 12:12:00,1.5845,1.5848,1.5845,1.58475,75740000.0
2008-04-04 12:13:00,1.58475,1.58475,1.5845,1.5845,160900000.0
2008-04-04 12:14:00,1.58455,1.5848,1.5844,1.5845,216220000.0
2008-04-04 12:15:00,1.5845,1.5847,1.5845,1.5847,144480000.0
2008-04-04 12:16:00,1.58468,1.585,1.5843,1.58478,77100000.0
2008-04-04 12:17:00,1.5849,1.5851,1.58444,1.58472,71760000.0
2008-04-04 12:18:00,1.58484,1.58515,1.58455,1.58503,71840000.0
2008-04-04 12:19:00,1.58499,1.58508,1.58446,1.58485,67860000.0
2008-04-04 12:20:00,1.5847,1.58517,1.58453,1.58507,87760000.0
2008-04-04 12:21:00,1.58514,1.5855,1.58476,1.58525,79540000.0
2008-04-04 12:22:00,1.58476,1.58538,1.58465,1.58517,80120000.0
2008-04-04 12:23:00,1.58531,1.58551,1.58508,1.58538,80340000.0
2008-04-04 12:24:00,1.58511,1.58553,1.58482,1.58546,82940000.0
2008-04-04 12:25:00,1.58555,1.5856,1.5855,1.5856,6000000.0
2008-04-04 12:26:00,1.58555,1.5857,1.58525,1.5853,54580000.0
2008-04-04 12:27:00,1.5853,1.5854,1.5851,1.5853,75000000.0
2008-04-04 12:28:00,1.5853,1.5855,1.58515,1.5854,83100000.0
2008-04-04 12:29:00,1.5854,1.58575,1.5853,1.58555,74320000.0
2008-04-04 12:30:00,1.58555,1.58565,1.58545,1.5855,73060000.0
2008-04-04 12:31:00,1.5855,1.58575,1.58535,1.5857,62060000.0
2008-04-04 12:32:00,1.5857,1.58585,1.5857,1.5857,63580000.0
2008-04-04 12:33:00,1.5857,1.5858,1.5854,1.5854,172980000.0
2008-04-04 12:34:00,1.58545,1.58555,1.58545,1.5855,46620000.0
2008-04-04 12:35:00,1.58545,1.5855,1.58535,1.5854,51200000.0
2008-04-04 12:36:00,1.5854,1.5854,1.58515,1.5853,129800000.0
2008-04-04 12:37:00,1.5853,1.5853,1.58505,1.5851,57940000.0
2008-04-04 12:38:00,1.5851,1.58535,1.5851,1.58525,47640000.0
2008-04-04 12:39:00,1.58525,1.5853,1.58515,1.58515,58140000.0
2008-04-04 12:40:00,1.58515,1.58545,1.58515,1.5854,35980000.0
2008-04-04 12:41:00,1.58535,1.58545,1.58525,1.58535,60420000.0
2008-04-04 12:42:00,1.5853,1.5855,1.58515,1.5855,58620000.0
2008-04-04 12:43:00,1.58555,1.58555,1.5851,1.5854,299640000.0
2008-04-04 12:44:00,1.5854,1.5855,1.58535,1.58545,403600000.0
2008-04-04 12:45:00,1.58545,1.58555,1.5854,1.5855,296100000.0
2008-04-04 12:46:00,1.5855,1.5855,1.5851,1.5852,115540000.0
2008-04-04 12:47:00,1.5852,1.5852,1.58505,1.58515,100480000.0
2008-04-04 12:48:00,1.58515,1.5854,1.58505,1.5853,204340000.0
2008-04-04 12:49:00,1.5853,1.58535,1.5851,1.5851,66080000.0
2008-04-04 12:50:00,1.5851,1.58525,1.5851,1.5852,99600000.0
2008-04-04 12:51:00,1.5852,1.5853,1.58515,1.5852,62020000.0
2008-04-04 12:52:00,1.5852,1.5855,1.5852,1.5854,80700000.0
2008-04-04 12:53:00,1.5854,1.5856,1.5854,1.5855,93700000.0
2008-04-04 12:54:00,1.5855,1.58555,1.5855,1.58555,54000000.0
2008-04-04 12:55:00,1.58555,1.5857,1.58555,1.58555,76480000.0
2008-04-04 12:56:00,1.58555,1.58585,1.58555,1.58585,48600000.0
2008-04-04 12:57:00,1.58585,1.5863,1.58585,1.5863,52760000.0
2008-04-04 12:58:00,1.5863,1.58655,1.5862,1.5862,64380000.0
2008-04-04 12:59:00,1.5862,1.5864,1.5862,1.5863,35400000.0
2008-04-04 13:00:00,1.5864,1.58655,1.5862,1.5862,69100000.0
2008-04-04 13:01:00,1.5862,1.5863,1.5862,1.5863,42460000.0
2008-04-04 13:02:00,1.5863,1.5863,1.58615,1.58625,36840000.0
2008-04-04 13:03:00,1.58625,1.58645,1.5862,1.58645,52340000.0
2008-04-04 13:04:00,1.58645,1.58675,1.5864,1.58655,59100000.0
2008-04-04 13:05:00,1.58655,1.58655,1.5862,1.58625,64100000.0
2008-04-04 13:06:00,1.58625,1.58635,1.58625,1.58625,57500000.0
2008-04-04 13:07:00,1.58625,1.5863,1.58615,1.58625,64880000.0
2008-04-04 13:08:00,1.58625,1.58625,1.58605,1.5861,593380000.0
2008-04-04 13:09:00,1.5861,1.5863,1.5861,1.58615,78580000.0
2008-04-04 13:10:00,1.58615,1.58625,1.5861,1.5862,72900000.0
2008-04-04 13:11:00,1.5862,1.5862,1.5861,1.58615,39500000.0
2008-04-04 13:12:00,1.58615,1.58615,1.58605,1.58615,74500000.0
2008-04-04 13:13:00,1.58615,1.5862,1.58605,1.5862,88600000.0
2008-04-04 13:14:00,1.5862,1.5862,1.58585,1.5859,65720000.0
2008-04-04 13:15:00,1.5859,1.58605,1.5859,1.586,80320000.0
2008-04-04 13:16:00,1.586,1.58605,1.5859,1.5859,90580000.0
2008-04-04 13:17:00,1.5859,1.5861,1.5859,1.5861,96080000.0
2008-04-04 13:18:00,1.5861,1.5861,1.58595,1.5861,51940000.0
2008-04-04 13:19:00,1.5861,1.5861,1.58595,1.586,27400000.0
2008-04-04 13:20:00,1.586,1.586,1.5859,1.5859,81340000.0
2008-04-04 13:21:00,1.5859,1.58595,1.5858,1.5859,49420000.0
2008-04-04 13:22:00,1.5859,1.586,1.5858,1.5859,55800000.0
2008-04-04 13:23:00,1.5859,1.586,1.5858,1.58585,49840000.0
2008-04-04 13:24:00,1.58585,1.5859,1.5857,1.5858,47060000.0
2008-04-04 13:25:00,1.5858,1.5859,1.5857,1.5857,60420000.0
2008-04-04 13:26:00,1.5857,1.586,1.5857,1.586,61300000.0
2008-04-04 13:27:00,1.586,1.586,1.58585,1.5859,61900000.0
2008-04-04 13:28:00,1.5859,1.5861,1.5859,1.5861,30180000.0
2008-04-04 13:29:00,1.5861,1.5864,1.5861,1.58625,44820000.0
2008-04-04 13:30:00,1.58625,1.58625,1.58605,1.5861,53340000.0
2008-04-04 13:31:00,1.5861,1.5862,1.586,1.58605,43400000.0
2008-04-04 13:32:00,1.58605,1.5861,1.586,1.586,51580000.0
2008-04-04 13:33:00,1.586,1.5862,1.586,1.58615,86360000.0
2008-04-04 13:34:00,1.58615,1.58635,1.58615,1.5862,78780000.0
2008-04-04 13:35:00,1.5862,1.5862,1.58605,1.58605,36180000.0
2008-04-04 13:36:00,1.58605,1.58615,1.586,1.586,74740000.0
2008-04-04 13:37:00,1.586,1.5861,1.586,1.58605,125120000.0
2008-04-04 13:38:00,1.58605,1.5861,1.5859,1.58595,62500000.0
2008-04-04 13:39:00,1.58595,1.5861,1.5859,1.58605,76420000.0
2008-04-04 13:40:00,1.58605,1.5863,1.586,1.58615,68200000.0
2008-04-04 13:41:00,1.58615,1.58635,1.58605,1.58615,114099999.0
2008-04-04 13:42:00,1.58615,1.5863,1.5861,1.5861,39740000.0
2008-04-04 13:43:00,1.5861,1.5862,1.586,1.586,56780000.0
2008-04-04 13:44:00,1.586,1.58615,1.5859,1.5861,59700000.0
2008-04-04 13:45:00,1.5861,1.5867,1.586,1.58615,61100000.0
2008-04-04 13:46:00,1.58615,1.5863,1.58615,1.5862,52980000.0
2008-04-04 13:47:00,1.5862,1.58645,1.5862,1.5864,45900000.0
2008-04-04 13:48:00,1.5864,1.5864,1.5862,1.5863,70360000.0
2008-04-04 13:49:00,1.5863,1.58645,1.5863,1.58645,102580000.0
2008-04-04 13:50:00,1.58645,1.5866,1.5864,1.5865,62060000.0
2008-04-04 13:51:00,1.5865,1.58665,1.5864,1.5864,50920000.0
2008-04-04 13:52:00,1.5864,1.5866,1.58625,1.58635,50760000.0
2008-04-04 13:53:00,1.58635,1.58635,1.5863,1.5863,42600000.0
2008-04-04 13:54:00,1.5863,1.5864,1.5863,1.58635,44000000.0
2008-04-04 13:55:00,1.58635,1.58635,1.58605,1.5861,52400000.0
2008-04-04 13:56:00,1.5861,1.5861,1.586,1.58605,50500000.0
2008-04-04 13:57:00,1.58605,1.5862,1.586,1.58615,98100000.0
2008-04-04 13:58:00,1.58615,1.5864,1.5861,1.5863,60780000.0
2008-04-04 13:59:00,1.5863,1.5865,1.5862,1.58635,39700000.0
2008-04-04 14:00:00,1.5863,1.5864,1.5863,1.5864,45280000.0
2008-04-04 14:01:00,1.5864,1.5865,1.5863,1.5863,50780000.0
2008-04-04 14:02:00,1.5863,1.58645,1.5863,1.58645,41280000.0
2008-04-04 14:03:00,1.58645,1.5866,1.5864,1.5865,79360000.0
2008-04-04 14:04:00,1.5865,1.5865,1.5863,1.5863,81520000.0
2008-04-04 14:05:00,1.5863,1.58645,1.58625,1.5863,133840000.0
2008-04-04 14:06:00,1.5863,1.5864,1.58625,1.5863,124860000.0
2008-04-04 14:07:00,1.5863,1.58635,1.5862,1.5862,99320000.0
2008-04-04 14:08:00,1.5862,1.58635,1.5862,1.5863,100800000.0
2008-04-04 14:09:00,1.5863,1.5864,1.5862,1.5864,61360000.0
2008-04-04 14:10:00,1.5864,1.5866,1.5864,1.5865,82660000.0
2008-04-04 14:11:00,1.5865,1.58675,1.5865,1.5867,87160000.0
2008-04-04 14:12:00,1.5867,1.58715,1.5867,1.58715,70960000.0
2008-04-04 14:13:00,1.58715,1.5872,1.587,1.5871,81700000.0
2008-04-04 14:14:00,1.5871,1.5873,1.587,1.5873,61780000.0
2008-04-04 14:15:00,1.5873,1.58765,1.58705,1.58765,284980000.0
2008-04-04 14:16:00,1.58765,1.5877,1.58755,1.58755,233900000.0
2008-04-04 14:17:00,1.58755,1.58765,1.5873,1.5873,82580000.0
2008-04-04 14:18:00,1.5873,1.5873,1.5872,1.5872,88900000.0
2008-04-04 14:19:00,1.5872,1.5874,1.58715,1.5873,95660000.0
2008-04-04 14:20:00,1.5873,1.5873,1.5871,1.5871,93980000.0
2008-04-04 14:21:00,1.5871,1.5871,1.587,1.587,143540000.0
2008-04-04 14:22:00,1.587,1.5871,1.587,1.58705,89900000.0
2008-04-04 14:23:00,1.5871,1.58715,1.5869,1.587,88160000.0
2008-04-04 14:24:00,1.587,1.5871,1.587,1.5871,97580000.0
2008-04-04 14:25:00,1.5871,1.5873,1.58705,1.5871,77480000.0
2008-04-04 14:26:00,1.5871,1.5871,1.5868,1.5868,116980000.0
2008-04-04 14:27:00,1.5868,1.5871,1.5868,1.58705,379039999.0
2008-04-04 14:28:00,1.58705,1.58745,1.58665,1.5871,569359997.0
2008-04-04 14:29:00,1.5871,1.58765,1.5866,1.58685,842400000.0
2008-04-04 14:30:00,1.58708,1.58708,1.58165,1.583,1091980001.0
2008-04-04 14:31:00,1.583,1.58495,1.58295,1.5837,1621840000.0
2008-04-04 14:32:00,1.5839,1.58405,1.5832,1.5832,1498000000.0
2008-04-04 14:33:00,1.5832,1.5833,1.58195,1.5828,723400001.0
2008-04-04 14:34:00,1.58285,1.58335,1.58255,1.5831,296900000.0
2008-04-04 14:35:00,1.5831,1.58365,1.5829,1.58345,338599999.0
2008-04-04 14:36:00,1.5835,1.5839,1.58335,1.58365,147000000.0
2008-04-04 14:37:00,1.58365,1.58385,1.58305,1.5838,191600000.0
2008-04-04 14:38:00,1.58375,1.5847,1.5835,1.5845,143500000.0
2008-04-04 14:39:00,1.58475,1.58475,1.5837,1.584,190000000.0
2008-04-04 14:40:00,1.584,1.58445,1.58395,1.5841,589000000.0
2008-04-04 14:41:00,1.58405,1.5853,1.584,1.5853,228300000.0
2008-04-04 14:42:00,1.5853,1.5864,1.58515,1.58635,453500000.0
2008-04-04 14:43:00,1.5863,1.5873,1.5861,1.58645,244600000.0
2008-04-04 14:44:00,1.58645,1.5867,1.5855,1.58575,147000000.0
2008-04-04 14:45:00,1.5857,1.5862,1.585,1.5858,297900000.0
2008-04-04 14:46:00,1.5858,1.58645,1.5855,1.5856,547600000.0
2008-04-04 14:47:00,1.58555,1.58575,1.58495,1.58505,707700001.0
2008-04-04 14:48:00,1.58505,1.58525,1.58465,1.585,1510300000.0
2008-04-04 14:49:00,1.58505,1.58555,1.585,1.5853,732799999.0
2008-04-04 14:50:00,1.58535,1.58545,1.5849,1.58505,218300000.0
2008-04-04 14:51:00,1.585,1.58565,1.585,1.58565,1197700000.0
2008-04-04 14:52:00,1.58565,1.58575,1.58525,1.58535,873700000.0
2008-04-04 14:53:00,1.58535,1.5855,1.5849,1.5854,696599998.0
2008-04-04 14:54:00,1.5854,1.5862,1.5854,1.58585,928900000.0
2008-04-04 14:55:00,1.58585,1.5865,1.58565,1.5859,123160000.0
2008-04-04 14:56:00,1.5859,1.5859,1.58535,1.5854,149600000.0
2008-04-04 14:57:00,1.5854,1.5855,1.58505,1.58505,75860000.0
2008-04-04 14:58:00,1.58505,1.5854,1.585,1.585,93500000.0
2008-04-04 14:59:00,1.585,1.5852,1.585,1.585,114900000.0
2008-04-04 15:00:00,1.585,1.58515,1.5848,1.5849,90780000.0
2008-04-04 15:01:00,1.5849,1.58525,1.5848,1.5851,162980000.0
2008-04-04 15:02:00,1.58505,1.5851,1.5846,1.5847,89860000.0
2008-04-04 15:03:00,1.5847,1.58475,1.58445,1.5845,88560000.0
2008-04-04 15:04:00,1.5845,1.58455,1.58445,1.5845,54160000.0
2008-04-04 15:05:00,1.5845,1.5845,1.5842,1.5843,76460000.0
2008-04-04 15:06:00,1.5843,1.5843,1.58405,1.58425,102380000.0
2008-04-04 15:07:00,1.58425,1.5844,1.58415,1.5842,95200000.0
2008-04-04 15:08:00,1.5842,1.58425,1.58345,1.5836,100560000.0
2008-04-04 15:09:00,1.58355,1.5836,1.583,1.58335,112460000.0
2008-04-04 15:10:00,1.5834,1.5836,1.58335,1.5835,85480000.0
2008-04-04 15:11:00,1.5835,1.5836,1.58285,1.58325,118360000.0
2008-04-04 15:12:00,1.58325,1.5835,1.5831,1.5832,96500000.0
2008-04-04 15:13:00,1.5832,1.5835,1.58315,1.58335,137200000.0
2008-04-04 15:14:00,1.58335,1.58335,1.58315,1.5833,197280000.0
2008-04-04 15:15:00,1.5833,1.5833,1.5826,1.5828,105560000.0
2008-04-04 15:16:00,1.5828,1.5829,1.5821,1.5821,99460000.0
2008-04-04 15:17:00,1.5821,1.58285,1.5818,1.5827,102860000.0
2008-04-04 15:18:00,1.5827,1.5829,1.58225,1.5824,87820000.0
2008-04-04 15:19:00,1.5824,1.5825,1.5822,1.58235,73460000.0
2008-04-04 15:20:00,1.58235,1.5825,1.5822,1.5823,101520000.0
2008-04-04 15:21:00,1.5823,1.5823,1.5818,1.582,122980000.0
2008-04-04 15:22:00,1.582,1.5825,1.58195,1.58205,157140000.0
2008-04-04 15:23:00,1.58205,1.5822,1.5818,1.5818,94460000.0
2008-04-04 15:24:00,1.58175,1.5819,1.58115,1.58125,345900000.0
2008-04-04 15:25:00,1.58125,1.58155,1.5812,1.5812,112080000.0
2008-04-04 15:26:00,1.5814,1.5815,1.5806,1.5807,193440000.0
2008-04-04 15:27:00,1.5807,1.5808,1.5806,1.5807,85800000.0
2008-04-04 15:28:00,1.5807,1.58085,1.5807,1.5808,51560000.0
2008-04-04 15:29:00,1.5808,1.5809,1.5805,1.5805,84700000.0
2008-04-04 15:30:00,1.5805,1.5805,1.58,1.58005,74700000.0
2008-04-04 15:31:00,1.58005,1.5801,1.57945,1.5798,219160000.0
2008-04-04 15:32:00,1.5798,1.5799,1.5795,1.5796,87860000.0
2008-04-04 15:33:00,1.5796,1.5796,1.5791,1.5792,112220000.0
2008-04-04 15:34:00,1.5792,1.5792,1.57875,1.57915,144640000.0
2008-04-04 15:35:00,1.57915,1.57955,1.579,1.57945,66800000.0
2008-04-04 15:36:00,1.57945,1.57995,1.57945,1.5799,74020000.0
2008-04-04 15:37:00,1.5799,1.58,1.5797,1.57985,82920000.0
2008-04-04 15:38:00,1.57985,1.57985,1.57915,1.57915,69300000.0
2008-04-04 15:39:00,1.57915,1.5794,1.57905,1.5792,74780000.0
2008-04-04 15:40:00,1.5792,1.57945,1.5788,1.5789,73880000.0
2008-04-04 15:41:00,1.5789,1.5792,1.57875,1.57915,76920000.0
2008-04-04 15:42:00,1.57915,1.57935,1.5789,1.579,76780000.0
2008-04-04 15:43:00,1.579,1.57915,1.5785,1.5787,81440000.0
2008-04-04 15:44:00,1.5787,1.5793,1.5787,1.5792,100060000.0
2008-04-04 15:45:00,1.57925,1.58,1.57925,1.5794,74400000.0
2008-04-04 15:46:00,1.5794,1.57965,1.5791,1.57955,62220000.0
2008-04-04 15:47:00,1.57955,1.5799,1.5795,1.5795,48980000.0
2008-04-04 15:48:00,1.5795,1.57965,1.57945,1.5795,44000000.0
2008-04-04 15:49:00,1.5795,1.5795,1.5788,1.5789,72260000.0
2008-04-04 15:50:00,1.5789,1.57895,1.57815,1.57815,177200000.0
2008-04-04 15:51:00,1.5781,1.5784,1.5778,1.57835,73780000.0
2008-04-04 15:52:00,1.57835,1.57845,1.5781,1.57815,135600000.0
2008-04-04 15:53:00,1.57815,1.5785,1.5779,1.57835,121660000.0
2008-04-04 15:54:00,1.57835,1.5789,1.57835,1.5787,128360000.0
2008-04-04 15:55:00,1.5787,1.57885,1.57845,1.5788,77060000.0
2008-04-04 15:56:00,1.5788,1.5793,1.5787,1.5793,75460000.0
2008-04-04 15:57:00,1.5793,1.57985,1.5793,1.5798,184880000.0
2008-04-04 15:58:00,1.5798,1.5802,1.57945,1.57945,216820000.0
2008-04-04 15:59:00,1.57955,1.5799,1.57945,1.5798,208920000.0
2008-04-04 16:00:00,1.58,1.5801,1.5794,1.5794,115360000.0
2008-04-04 16:01:00,1.57935,1.5798,1.5793,1.57955,76100000.0
2008-04-04 16:02:00,1.57955,1.57975,1.57955,1.5797,68700000.0
2008-04-04 16:03:00,1.5797,1.5799,1.5796,1.57985,147600000.0
2008-04-04 16:04:00,1.5799,1.5803,1.57985,1.58,90320000.0
2008-04-04 16:05:00,1.58,1.5804,1.57975,1.5798,92340000.0
2008-04-04 16:06:00,1.5799,1.58,1.5797,1.57975,104660000.0
2008-04-04 16:07:00,1.5798,1.5798,1.5792,1.57935,95580000.0
2008-04-04 16:08:00,1.57935,1.57935,1.57875,1.579,77820000.0
2008-04-04 16:09:00,1.579,1.57925,1.5788,1.579,79740000.0
2008-04-04 16:10:00,1.579,1.579,1.57865,1.57895,46900000.0
2008-04-04 16:11:00,1.57895,1.579,1.57885,1.579,72300000.0
2008-04-04 16:12:00,1.579,1.579,1.57855,1.57865,53500000.0
2008-04-04 16:13:00,1.57865,1.57885,1.57855,1.5788,78940000.0
2008-04-04 16:14:00,1.5788,1.5789,1.5786,1.57875,108920000.0
2008-04-04 16:15:00,1.57875,1.5788,1.57825,1.5783,144120000.0
2008-04-04 16:16:00,1.5783,1.5788,1.5783,1.5783,67400000.0
2008-04-04 16:17:00,1.5783,1.5784,1.5781,1.5783,94960000.0
2008-04-04 16:18:00,1.5783,1.5784,1.57795,1.57805,91460000.0
2008-04-04 16:19:00,1.57805,1.57805,1.5776,1.5778,131660000.0
2008-04-04 16:20:00,1.5778,1.5781,1.5778,1.5779,99540000.0
2008-04-04 16:21:00,1.5779,1.57805,1.57785,1.5779,83580000.0
2008-04-04 16:22:00,1.5779,1.5784,1.5779,1.5783,83700000.0
2008-04-04 16:23:00,1.5783,1.5785,1.5782,1.57835,83880000.0
2008-04-04 16:24:00,1.57835,1.57855,1.5783,1.57845,68960000.0
2008-04-04 16:25:00,1.5785,1.57865,1.5784,1.57845,72040000.0
2008-04-04 16:26:00,1.57845,1.57855,1.5782,1.57835,116820000.0
2008-04-04 16:27:00,1.57835,1.5787,1.57835,1.5785,80620000.0
2008-04-04 16:28:00,1.5785,1.579,1.57845,1.5789,77780000.0
2008-04-04 16:29:00,1.5789,1.5791,1.5787,1.579,67520000.0
2008-04-04 16:30:00,1.579,1.5792,1.5784,1.5786,72580000.0
2008-04-04 16:31:00,1.5786,1.57865,1.5783,1.5784,68540000.0
2008-04-04 16:32:00,1.5784,1.5785,1.5779,1.57815,73280000.0
2008-04-04 16:33:00,1.57815,1.57825,1.57795,1.57805,70300000.0
2008-04-04 16:34:00,1.57805,1.5786,1.57785,1.57795,135200000.0
2008-04-04 16:35:00,1.57795,1.57795,1.5775,1.57755,126800000.0
2008-04-04 16:36:00,1.57755,1.57775,1.57745,1.57765,185620000.0
2008-04-04 16:37:00,1.57765,1.57765,1.5773,1.5775,90100000.0
2008-04-04 16:38:00,1.57745,1.57755,1.57725,1.5774,70200000.0
2008-04-04 16:39:00,1.57735,1.5775,1.57725,1.5774,303400000.0
2008-04-04 16:40:00,1.5774,1.57775,1.57735,1.5777,77240000.0
2008-04-04 16:41:00,1.5777,1.5783,1.5777,1.5782,79180000.0
2008-04-04 16:42:00,1.5782,1.57845,1.5782,1.5783,96280000.0
2008-04-04 16:43:00,1.5783,1.5784,1.5782,1.57825,72680000.0
2008-04-04 16:44:00,1.57825,1.5783,1.57815,1.57825,91060000.0
2008-04-04 16:45:00,1.57825,1.57845,1.57805,1.57825,89200000.0
2008-04-04 16:46:00,1.57825,1.57825,1.57775,1.578,87060000.0
2008-04-04 16:47:00,1.5781,1.57845,1.578,1.57845,117860000.0
2008-04-04 16:48:00,1.57845,1.5785,1.57805,1.5782,95520000.0
2008-04-04 16:49:00,1.5782,1.5782,1.57805,1.57815,97580000.0
2008-04-04 16:50:00,1.57815,1.5783,1.5781,1.5783,95080000.0
2008-04-04 16:51:00,1.57825,1.5785,1.5782,1.5785,110760000.0
2008-04-04 16:52:00,1.5785,1.5786,1.5785,1.57855,105560000.0
2008-04-04 16:53:00,1.5785,1.5788,1.5785,1.57865,78940000.0
2008-04-04 16:54:00,1.57865,1.5789,1.57855,1.5788,77240000.0
2008-04-04 16:55:00,1.5788,1.5792,1.5788,1.5788,98580000.0
2008-04-04 16:56:00,1.5788,1.5789,1.57865,1.5788,80140000.0
2008-04-04 16:57:00,1.5788,1.5789,1.57835,1.5784,72860000.0
2008-04-04 16:58:00,1.5784,1.5786,1.5783,1.5785,68200000.0
2008-04-04 16:59:00,1.5785,1.5791,1.57845,1.5791,78460000.0
2008-04-04 17:00:00,1.5791,1.5793,1.579,1.579,90960000.0
2008-04-04 17:01:00,1.579,1.57935,1.579,1.57935,93620000.0
2008-04-04 17:02:00,1.57935,1.5799,1.5792,1.5798,85460000.0
2008-04-04 17:03:00,1.5798,1.5799,1.5797,1.57975,79560000.0
2008-04-04 17:04:00,1.57975,1.5803,1.57975,1.5802,81120000.0
2008-04-04 17:05:00,1.5802,1.58025,1.58,1.5801,80480000.0
2008-04-04 17:06:00,1.5801,1.5802,1.58,1.58005,68700000.0
2008-04-04 17:07:00,1.58005,1.58025,1.57995,1.5802,67800000.0
2008-04-04 17:08:00,1.58015,1.5803,1.57995,1.5802,70200000.0
2008-04-04 17:09:00,1.5802,1.581,1.5801,1.5808,77660000.0
2008-04-04 17:10:00,1.5808,1.5808,1.58035,1.58055,94080000.0
2008-04-04 17:11:00,1.58055,1.58075,1.58055,1.5807,74680000.0
2008-04-04 17:12:00,1.5807,1.5808,1.58045,1.5805,89200000.0
2008-04-04 17:13:00,1.5805,1.5807,1.5805,1.5806,94300000.0
2008-04-04 17:14:00,1.5806,1.58095,1.5806,1.5809,61000000.0
2008-04-04 17:15:00,1.5809,1.5813,1.5809,1.5813,91600000.0
2008-04-04 17:16:00,1.58125,1.5813,1.581,1.5811,80620000.0
2008-04-04 17:17:00,1.5811,1.58115,1.5811,1.5811,85400000.0
2008-04-04 17:18:00,1.5811,1.5811,1.5809,1.58095,59580000.0
2008-04-04 17:19:00,1.58095,1.581,1.5808,1.581,72680000.0
2008-04-04 17:20:00,1.581,1.581,1.5808,1.58085,68300000.0
2008-04-04 17:21:00,1.58085,1.58085,1.58065,1.58065,75480000.0
2008-04-04 17:22:00,1.58065,1.5808,1.58065,1.5808,78300000.0
2008-04-04 17:23:00,1.5808,1.58085,1.5807,1.5808,72200000.0
2008-04-04 17:24:00,1.5808,1.5808,1.58065,1.5807,42520000.0
2008-04-04 17:25:00,1.5807,1.581,1.5807,1.5809,76180000.0
2008-04-04 17:26:00,1.5809,1.581,1.5808,1.581,75260000.0
2008-04-04 17:27:00,1.581,1.5811,1.581,1.58105,38280000.0
2008-04-04 17:28:00,1.58105,1.58115,1.5809,1.581,69980000.0
2008-04-04 17:29:00,1.581,1.5817,1.5809,1.5816,77360000.0
2008-04-04 17:30:00,1.5816,1.5824,1.58155,1.5823,79500000.0
2008-04-04 17:31:00,1.5823,1.5826,1.58225,1.5825,90800000.0
2008-04-04 17:32:00,1.5825,1.58255,1.5819,1.582,75920000.0
2008-04-04 17:33:00,1.582,1.582,1.5817,1.58175,72200000.0
2008-04-04 17:34:00,1.58175,1.58205,1.58175,1.58195,67480000.0
2008-04-04 17:35:00,1.58195,1.58215,1.58185,1.5821,67500000.0
2008-04-04 17:36:00,1.5821,1.5824,1.582,1.58215,69940000.0
2008-04-04 17:37:00,1.58215,1.58215,1.5819,1.582,65360000.0
2008-04-04 17:38:00,1.582,1.5821,1.5819,1.58195,72780000.0
2008-04-04 17:39:00,1.58195,1.582,1.58195,1.582,74000000.0
2008-04-04 17:40:00,1.582,1.5821,1.5818,1.5818,71300000.0
2008-04-04 17:41:00,1.5818,1.58195,1.5817,1.5817,69500000.0
2008-04-04 17:42:00,1.5817,1.58175,1.58145,1.58145,71380000.0
2008-04-04 17:43:00,1.5814,1.58155,1.5813,1.58155,76280000.0
2008-04-04 17:44:00,1.58155,1.5817,1.58145,1.5815,65100000.0
2008-04-04 17:45:00,1.5815,1.5815,1.58145,1.58145,65100000.0
2008-04-04 17:46:00,1.58145,1.58175,1.58145,1.58165,61160000.0
2008-04-04 17:47:00,1.58165,1.5817,1.5814,1.58145,105520000.0
2008-04-04 17:48:00,1.58145,1.58145,1.58135,1.58145,98340000.0
2008-04-04 17:49:00,1.58145,1.5815,1.5814,1.5814,80900000.0
2008-04-04 17:50:00,1.5814,1.58145,1.5813,1.5813,86760000.0
2008-04-04 17:51:00,1.5813,1.58145,1.5812,1.5814,77360000.0
2008-04-04 17:52:00,1.5814,1.5815,1.5813,1.5813,79800000.0
2008-04-04 17:53:00,1.5813,1.58145,1.58125,1.5814,82900000.0
2008-04-04 17:54:00,1.5814,1.5816,1.5813,1.58145,86940000.0
2008-04-04 17:55:00,1.5815,1.5819,1.58145,1.58175,84540000.0
2008-04-04 17:56:00,1.58175,1.5822,1.58175,1.5822,87820000.0
2008-04-04 17:57:00,1.5822,1.5822,1.5819,1.5819,93000000.0
2008-04-04 17:58:00,1.5819,1.582,1.5818,1.582,63300000.0
2008-04-04 17:59:00,1.582,1.582,1.5815,1.5817,81640000.0
2008-04-04 18:00:00,1.5817,1.5822,1.5817,1.582,50580000.0
2008-04-04 18:01:00,1.582,1.5822,1.58195,1.5821,61420000.0
2008-04-04 18:02:00,1.58215,1.5822,1.58175,1.5818,50580000.0
2008-04-04 18:03:00,1.5818,1.58185,1.58175,1.58185,92400000.0
2008-04-04 18:04:00,1.58185,1.58205,1.58185,1.58195,90600000.0
2008-04-04 18:05:00,1.58195,1.582,1.58195,1.582,73200000.0
2008-04-04 18:06:00,1.582,1.58215,1.58195,1.58215,76500000.0
2008-04-04 18:07:00,1.58215,1.58215,1.58175,1.58175,69120000.0
2008-04-04 18:08:00,1.58175,1.582,1.5814,1.582,74960000.0
2008-04-04 18:09:00,1.582,1.5822,1.5818,1.5821,90200000.0
2008-04-04 18:10:00,1.58205,1.5822,1.5819,1.582,49300000.0
2008-04-04 18:11:00,1.582,1.5823,1.5819,1.5823,66640000.0
2008-04-04 18:12:00,1.5823,1.5824,1.5822,1.5823,76100000.0
2008-04-04 18:13:00,1.5823,1.58255,1.5823,1.58255,93900000.0
2008-04-04 18:14:00,1.58255,1.5828,1.58225,1.5827,89580000.0
2008-04-04 18:15:00,1.58265,1.5832,1.58245,1.5832,91940000.0
2008-04-04 18:16:00,1.5832,1.58335,1.5829,1.583,163420000.0
2008-04-04 18:17:00,1.583,1.583,1.5827,1.583,68080000.0
2008-04-04 18:18:00,1.583,1.58335,1.5829,1.5833,79900000.0
2008-04-04 18:19:00,1.58335,1.58415,1.5832,1.584,110180000.0
2008-04-04 18:20:00,1.584,1.5841,1.5835,1.5838,75900000.0
2008-04-04 18:21:00,1.5838,1.5838,1.5835,1.58355,70880000.0
2008-04-04 18:22:00,1.58355,1.58355,1.583,1.58305,71520000.0
2008-04-04 18:23:00,1.5832,1.58335,1.5831,1.58335,99680000.0
2008-04-04 18:24:00,1.58335,1.58385,1.58335,1.58375,83040000.0
2008-04-04 18:25:00,1.58375,1.5838,1.5831,1.58315,73900000.0
2008-04-04 18:26:00,1.58315,1.5833,1.5831,1.58325,76000000.0
2008-04-04 18:27:00,1.58325,1.5833,1.5829,1.5829,67280000.0
2008-04-04 18:28:00,1.5829,1.58305,1.5826,1.58265,136200000.0
2008-04-04 18:29:00,1.58265,1.5829,1.58265,1.58285,309380000.0
2008-04-04 18:30:00,1.58285,1.5832,1.58275,1.5831,64460000.0
2008-04-04 18:31:00,1.5831,1.5831,1.5827,1.5827,104700000.0
2008-04-04 18:32:00,1.5827,1.5827,1.5825,1.5826,89760000.0
2008-04-04 18:33:00,1.5826,1.5827,1.5825,1.58255,59280000.0
2008-04-04 18:34:00,1.5825,1.5826,1.58245,1.5825,61340000.0
2008-04-04 18:35:00,1.5825,1.5826,1.5825,1.5825,81400000.0
2008-04-04 18:36:00,1.5825,1.5827,1.5825,1.5826,47120000.0
2008-04-04 18:37:00,1.5826,1.5826,1.5826,1.5826,83420000.0
2008-04-04 18:38:00,1.5826,1.5826,1.5825,1.5826,80340000.0
2008-04-04 18:39:00,1.5826,1.5831,1.5826,1.58285,63220000.0
2008-04-04 18:40:00,1.58285,1.5829,1.58265,1.58265,83200000.0
2008-04-04 18:41:00,1.58265,1.5828,1.58265,1.5827,77000000.0
2008-04-04 18:42:00,1.5827,1.5828,1.5826,1.5827,81000000.0
2008-04-04 18:43:00,1.5827,1.5828,1.58265,1.5827,68700000.0
2008-04-04 18:44:00,1.5827,1.5828,1.58265,1.5827,90300000.0
2008-04-04 18:45:00,1.5827,1.58275,1.5826,1.5826,113700000.0
2008-04-04 18:46:00,1.5826,1.58305,1.5826,1.58305,75660000.0
2008-04-04 18:47:00,1.58305,1.5831,1.58265,1.58265,94040000.0
2008-04-04 18:48:00,1.58265,1.58275,1.58265,1.5827,93000000.0
2008-04-04 18:49:00,1.5827,1.583,1.5826,1.5826,77680000.0
2008-04-04 18:50:00,1.5826,1.5827,1.58255,1.5827,70220000.0
2008-04-04 18:51:00,1.5827,1.5828,1.58255,1.58265,90700000.0
2008-04-04 18:52:00,1.58265,1.58265,1.58255,1.58255,95700000.0
2008-04-04 18:53:00,1.58255,1.58265,1.58255,1.5826,70200000.0
2008-04-04 18:54:00,1.5826,1.5828,1.5826,1.5827,46900000.0
2008-04-04 18:55:00,1.5827,1.5829,1.58265,1.5829,27980000.0
2008-04-04 18:56:00,1.5829,1.5833,1.5828,1.5832,79040000.0
2008-04-04 18:57:00,1.5832,1.58325,1.58305,1.58305,70500000.0
2008-04-04 18:58:00,1.58305,1.5832,1.58305,1.5832,65260000.0
2008-04-04 18:59:00,1.5832,1.5837,1.5831,1.58365,65520000.0
2008-04-04 19:00:00,1.58365,1.5838,1.58345,1.5836,98260000.0
2008-04-04 19:01:00,1.5836,1.5836,1.58345,1.5835,61780000.0
2008-04-04 19:02:00,1.5835,1.5835,1.58345,1.5835,82800000.0
2008-04-04 19:03:00,1.5835,1.5836,1.58345,1.58355,93780000.0
2008-04-04 19:04:00,1.58355,1.58355,1.5835,1.58355,95620000.0
2008-04-04 19:05:00,1.58355,1.58355,1.58345,1.58345,106200000.0
2008-04-04 19:06:00,1.58345,1.58345,1.58345,1.58345,70800000.0
2008-04-04 19:07:00,1.58345,1.58345,1.5834,1.5834,68800000.0
2008-04-04 19:08:00,1.5834,1.58345,1.58315,1.5833,59440000.0
2008-04-04 19:09:00,1.5833,1.5833,1.583,1.5831,53580000.0
2008-04-04 19:10:00,1.5831,1.58335,1.5831,1.5832,50080000.0
2008-04-04 19:11:00,1.5832,1.58355,1.58305,1.58345,76240000.0
2008-04-04 19:12:00,1.5835,1.5835,1.58315,1.5833,107480000.0
2008-04-04 19:13:00,1.5833,1.5833,1.5832,1.5833,71000000.0
2008-04-04 19:14:00,1.5833,1.5833,1.5832,1.5833,37960000.0
2008-04-04 19:15:00,1.5832,1.5834,1.5832,1.58335,97940000.0
2008-04-04 19:16:00,1.58335,1.5836,1.5832,1.5833,84600000.0
2008-04-04 19:17:00,1.5833,1.58335,1.5832,1.5833,113140000.0
2008-04-04 19:18:00,1.5833,1.5834,1.58325,1.5834,101560000.0
2008-04-04 19:19:00,1.5834,1.5835,1.58335,1.58335,76520000.0
2008-04-04 19:20:00,1.58335,1.5835,1.58335,1.5834,82580000.0
2008-04-04 19:21:00,1.5834,1.5835,1.5833,1.5833,103440000.0
2008-04-04 19:22:00,1.5833,1.5834,1.5833,1.58335,102520000.0
2008-04-04 19:23:00,1.58335,1.5835,1.58335,1.5835,62760000.0
2008-04-04 19:24:00,1.58355,1.5841,1.58355,1.5841,57700000.0
2008-04-04 19:25:00,1.5841,1.5841,1.58375,1.5838,77640000.0
2008-04-04 19:26:00,1.5838,1.5838,1.58355,1.5836,78600000.0
2008-04-04 19:27:00,1.5836,1.5838,1.58355,1.5838,73740000.0
2008-04-04 19:28:00,1.5838,1.5839,1.5837,1.5837,73580000.0
2008-04-04 19:29:00,1.5837,1.5837,1.5834,1.5834,89400000.0
2008-04-04 19:30:00,1.5834,1.58355,1.5834,1.58345,81600000.0
2008-04-04 19:31:00,1.58345,1.5837,1.5833,1.5836,83360000.0
2008-04-04 19:32:00,1.5836,1.5836,1.5835,1.5835,82500000.0
2008-04-04 19:33:00,1.5835,1.58355,1.5834,1.58345,353100000.0
2008-04-04 19:34:00,1.58345,1.58355,1.58345,1.58345,151100000.0
2008-04-04 19:35:00,1.58345,1.5838,1.5834,1.5838,155920000.0
2008-04-04 19:36:00,1.5838,1.58405,1.5837,1.5839,128400000.0
2008-04-04 19:37:00,1.5839,1.5839,1.5835,1.5836,71060000.0
2008-04-04 19:38:00,1.5836,1.58375,1.5836,1.58375,70100000.0
2008-04-04 19:39:00,1.58375,1.58375,1.58365,1.5837,101700000.0
2008-04-04 19:40:00,1.5837,1.5839,1.5837,1.5838,87020000.0
2008-04-04 19:41:00,1.5838,1.584,1.5832,1.5835,69680000.0
2008-04-04 19:42:00,1.5835,1.5835,1.5832,1.5833,65000000.0
2008-04-04 19:43:00,1.5833,1.58335,1.5833,1.5833,100800000.0
2008-04-04 19:44:00,1.5833,1.5833,1.5832,1.5832,44760000.0
2008-04-04 19:45:00,1.5832,1.5835,1.5832,1.5835,62940000.0
2008-04-04 19:46:00,1.5835,1.5839,1.5834,1.5838,76060000.0
2008-04-04 19:47:00,1.5838,1.5845,1.58365,1.5841,102440000.0
2008-04-04 19:48:00,1.5841,1.5842,1.58375,1.58395,94780000.0
2008-04-04 19:49:00,1.58395,1.5842,1.5838,1.5841,72560000.0
2008-04-04 19:50:00,1.5841,1.5842,1.5841,1.5842,37260000.0
2008-04-04 19:51:00,1.58415,1.5847,1.58415,1.5844,276180000.0
2008-04-04 19:52:00,1.5844,1.5844,1.5843,1.5844,84020000.0
2008-04-04 19:53:00,1.5844,1.5845,1.5842,1.5843,79260000.0
2008-04-04 19:54:00,1.5843,1.5844,1.58415,1.58435,96940000.0
2008-04-04 19:55:00,1.58435,1.5844,1.5843,1.5843,64500000.0
2008-04-04 19:56:00,1.5843,1.5846,1.5842,1.5846,70600000.0
2008-04-04 19:57:00,1.5846,1.58465,1.5844,1.58445,68700000.0
2008-04-04 19:58:00,1.58445,1.58445,1.5844,1.58445,66300000.0
2008-04-04 19:59:00,1.58445,1.5847,1.58445,1.5847,67400000.0
2008-04-04 20:00:00,1.5847,1.5848,1.58465,1.5848,67800000.0
2008-04-04 20:01:00,1.5848,1.5848,1.5848,1.5848,66300000.0
2008-04-04 20:02:00,1.5848,1.5848,1.5847,1.58475,66600000.0
2008-04-04 20:03:00,1.58475,1.58495,1.58475,1.5848,210700000.0
2008-04-04 20:04:00,1.5848,1.5849,1.5848,1.58485,948500000.0
2008-04-04 20:05:00,1.58485,1.585,1.58455,1.5846,130540000.0
2008-04-04 20:06:00,1.5846,1.58465,1.58455,1.5846,78300000.0
2008-04-04 20:07:00,1.5846,1.5846,1.58435,1.5845,104680000.0
2008-04-04 20:08:00,1.5845,1.5846,1.58425,1.58445,171000000.0
2008-04-04 20:09:00,1.58445,1.58455,1.58415,1.58445,129900000.0
2008-04-04 20:10:00,1.58445,1.5846,1.5841,1.5842,130820000.0
2008-04-04 20:11:00,1.5842,1.5842,1.58405,1.5842,99000000.0
2008-04-04 20:12:00,1.58425,1.58425,1.584,1.584,140000000.0
2008-04-04 20:13:00,1.584,1.58405,1.58395,1.58405,381060000.0
2008-04-04 20:14:00,1.58405,1.58405,1.5837,1.5838,160480000.0
2008-04-04 20:15:00,1.5838,1.58385,1.5837,1.5838,461580000.0
2008-04-04 20:16:00,1.5838,1.5839,1.5837,1.5839,236400000.0
2008-04-04 20:17:00,1.5839,1.5839,1.58375,1.5838,152800000.0
2008-04-04 20:18:00,1.5838,1.5838,1.5836,1.58365,355680000.0
2008-04-04 20:19:00,1.58365,1.5838,1.5835,1.58365,212520000.0
2008-04-04 20:20:00,1.58365,1.58395,1.5835,1.58365,391500000.0
2008-04-04 20:21:00,1.5836,1.58405,1.5835,1.58395,195380000.0
2008-04-04 20:22:00,1.58395,1.5843,1.5838,1.5841,154340000.0
2008-04-04 20:23:00,1.5841,1.5843,1.58395,1.58405,115800000.0
2008-04-04 20:24:00,1.58405,1.5841,1.5838,1.5839,331260000.0
2008-04-04 20:25:00,1.5839,1.58395,1.58345,1.58345,439400000.0
2008-04-04 20:26:00,1.58345,1.5836,1.58335,1.58345,431960000.0
2008-04-04 20:27:00,1.58345,1.58345,1.5831,1.5832,439980000.0
2008-04-04 20:28:00,1.5832,1.5833,1.58295,1.5831,189540000.0
2008-04-04 20:29:00,1.5831,1.58325,1.5825,1.5831,237900000.0
2008-04-04 20:30:00,1.5831,1.5831,1.5827,1.5828,82400000.0
2008-04-04 20:31:00,1.5828,1.5828,1.5824,1.58265,448000000.0
2008-04-04 20:32:00,1.58265,1.58275,1.58255,1.58255,224100000.0
2008-04-04 20:33:00,1.58255,1.58265,1.5825,1.5826,225000000.0
2008-04-04 20:34:00,1.5826,1.5826,1.5825,1.5825,225000000.0
2008-04-04 20:35:00,1.5825,1.58275,1.5824,1.5827,335300000.0
2008-04-04 20:36:00,1.5827,1.5828,1.58265,1.5827,121760000.0
2008-04-04 20:37:00,1.5827,1.5831,1.5827,1.583,84880000.0
2008-04-04 20:38:00,1.583,1.58315,1.583,1.58315,65100000.0
2008-04-04 20:39:00,1.58315,1.58375,1.58305,1.58375,191560000.0
2008-04-04 20:40:00,1.58375,1.58395,1.5837,1.5837,122200000.0
2008-04-04 20:41:00,1.5837,1.58385,1.58355,1.58375,73000000.0
2008-04-04 20:42:00,1.58375,1.58385,1.58375,1.5838,159000000.0
2008-04-04 20:43:00,1.5838,1.58425,1.5838,1.5841,124400000.0
2008-04-04 20:44:00,1.5841,1.58435,1.5841,1.5843,134400000.0
2008-04-04 20:45:00,1.5843,1.5845,1.5843,1.58445,88800000.0
2008-04-04 20:46:00,1.58445,1.58475,1.58445,1.58455,67780000.0
2008-04-04 20:47:00,1.58455,1.5846,1.58445,1.5846,64900000.0
2008-04-04 20:48:00,1.5846,1.5846,1.58445,1.58445,65700000.0
2008-04-04 20:49:00,1.58445,1.5846,1.58435,1.58455,67800000.0
2008-04-04 20:50:00,1.58455,1.5846,1.58455,1.5846,65100000.0
2008-04-04 20:51:00,1.5846,1.58465,1.58455,1.58465,84600000.0
2008-04-04 20:52:00,1.58465,1.58475,1.5846,1.5846,67600000.0
2008-04-04 20:53:00,1.5846,1.5846,1.5845,1.5845,70300000.0
2008-04-04 20:54:00,1.5845,1.5845,1.5841,1.58415,76300000.0
2008-04-04 20:55:00,1.58415,1.58445,1.584,1.5844,73400000.0
2008-04-04 20:56:00,1.5844,1.5844,1.5844,1.5844,64200000.0
2008-04-04 20:57:00,1.5844,1.5847,1.5844,1.58465,119400000.0
2008-04-04 20:58:00,1.58465,1.5847,1.5846,1.5847,169300000.0
2008-04-04 20:59:00,1.5847,1.58475,1.58435,1.5845,73100000.0
2008-04-04 21:00:00,1.5845,1.5845,1.5842,1.58445,69400000.0
2008-04-04 21:01:00,1.58445,1.58445,1.5842,1.58425,70200000.0
2008-04-04 21:02:00,1.58425,1.58435,1.58415,1.58425,97900000.0
2008-04-04 21:03:00,1.58425,1.5843,1.584,1.584,69600000.0
2008-04-04 21:04:00,1.584,1.58405,1.5839,1.58405,66000000.0
2008-04-04 21:05:00,1.58405,1.58415,1.58385,1.58415,209100000.0
2008-04-04 21:06:00,1.58415,1.58415,1.5838,1.5838,145100000.0
2008-04-04 21:07:00,1.5838,1.5843,1.58375,1.58425,89100000.0
2008-04-04 21:08:00,1.58425,1.58425,1.584,1.58405,91600000.0
2008-04-04 21:09:00,1.58405,1.58425,1.58405,1.5842,127100000.0
2008-04-04 21:10:00,1.5842,1.5842,1.5838,1.584,328500000.0
2008-04-04 21:11:00,1.584,1.5841,1.5838,1.584,404100000.0
2008-04-04 21:12:00,1.584,1.584,1.5836,1.5838,538000000.0
2008-04-04 21:13:00,1.5838,1.58395,1.5836,1.58375,148900000.0
2008-04-04 21:14:00,1.5837,1.5838,1.58325,1.58355,110260000.0
2008-04-04 21:15:00,1.58355,1.58385,1.5834,1.5838,101500000.0
2008-04-04 21:16:00,1.5838,1.5844,1.58365,1.58405,84300000.0
2008-04-04 21:17:00,1.58405,1.5841,1.58365,1.5838,71500000.0
2008-04-04 21:18:00,1.5838,1.58385,1.58375,1.5838,65700000.0
2008-04-04 21:19:00,1.5838,1.5839,1.5838,1.58385,67000000.0
2008-04-04 21:20:00,1.58385,1.58395,1.58385,1.5839,66000000.0
2008-04-04 21:21:00,1.5839,1.58395,1.58375,1.58385,68300000.0
2008-04-04 21:22:00,1.58385,1.5839,1.5835,1.58385,65700000.0
2008-04-04 21:23:00,1.58385,1.58385,1.58375,1.5838,66300000.0
2008-04-04 21:24:00,1.5838,1.58385,1.5838,1.58385,63300000.0
2008-04-04 21:25:00,1.58385,1.5841,1.58315,1.58325,70700000.0
2008-04-04 21:26:00,1.58325,1.58375,1.583,1.58365,75100000.0
2008-04-04 21:27:00,1.58365,1.58365,1.583,1.5833,160820000.0
2008-04-04 21:28:00,1.5833,1.5833,1.5831,1.58325,573200000.0
2008-04-04 21:29:00,1.5833,1.58335,1.5833,1.58335,71400000.0
2008-04-04 21:30:00,1.58335,1.5835,1.5833,1.5833,70000000.0
2008-04-04 21:31:00,1.5833,1.58375,1.58325,1.5836,163000000.0
2008-04-04 21:32:00,1.5836,1.58375,1.58345,1.58355,65700000.0
2008-04-04 21:33:00,1.58355,1.5836,1.5835,1.5836,66600000.0
2008-04-04 21:34:00,1.5836,1.5836,1.58275,1.58295,94500000.0
2008-04-04 21:35:00,1.58295,1.58305,1.58285,1.58295,66300000.0
2008-04-04 21:36:00,1.58295,1.58295,1.5828,1.5828,66400000.0
2008-04-04 21:37:00,1.5828,1.58325,1.5828,1.58315,66500000.0
2008-04-04 21:38:00,1.5831,1.5833,1.58295,1.5831,68800000.0
2008-04-04 21:39:00,1.5831,1.58345,1.58295,1.58305,69700000.0
2008-04-04 21:40:00,1.58305,1.5831,1.5826,1.58265,64500000.0
2008-04-04 21:41:00,1.58265,1.58305,1.58265,1.5827,65400000.0
2008-04-04 21:42:00,1.5827,1.5828,1.5826,1.58275,67800000.0
2008-04-04 21:43:00,1.58275,1.58275,1.5827,1.5827,66300000.0
2008-04-04 21:44:00,1.5827,1.58285,1.5827,1.5828,65700000.0
2008-04-04 21:45:00,1.5828,1.5828,1.58255,1.58255,66000000.0
2008-04-04 21:46:00,1.58255,1.58255,1.58215,1.58235,64780000.0
2008-04-04 21:47:00,1.58235,1.5824,1.5822,1.5824,66200000.0
2008-04-04 21:48:00,1.5824,1.5825,1.5821,1.5825,72000000.0
2008-04-04 21:49:00,1.5825,1.5825,1.58235,1.58235,64300000.0
2008-04-04 21:50:00,1.5824,1.58245,1.58225,1.58245,73500000.0
2008-04-04 21:51:00,1.58245,1.58245,1.5824,1.58245,66000000.0
2008-04-04 21:52:00,1.58245,1.58275,1.5824,1.58275,69600000.0
2008-04-04 21:53:00,1.58275,1.58275,1.58275,1.58275,64500000.0
2008-04-04 21:54:00,1.58275,1.58275,1.58245,1.58245,72000000.0
2008-04-04 21:55:00,1.58245,1.58265,1.5822,1.58235,254300000.0
2008-04-04 21:56:00,1.58235,1.5827,1.5822,1.5822,195200000.0
2008-04-04 21:57:00,1.5822,1.5824,1.5821,1.5823,569180000.0
2008-04-04 21:58:00,1.5823,1.5827,1.5823,1.58265,298380000.0
2008-04-04 21:59:00,1.58265,1.58265,1.58225,1.58225,503880000.0
2008-04-04 22:00:00,1.58225,1.5824,1.5822,1.5822,479040000.0
2008-04-04 22:01:00,1.5822,1.5822,1.58205,1.5821,341060000.0
2008-04-04 22:02:00,1.5821,1.5822,1.5821,1.5822,100540000.0
2008-04-04 22:03:00,1.5822,1.5825,1.5822,1.5824,501160000.0
2008-04-04 22:04:00,1.5824,1.5826,1.58215,1.5822,281200000.0
2008-04-04 22:05:00,1.5822,1.5823,1.5821,1.58225,271400000.0
2008-04-04 22:06:00,1.58225,1.58235,1.5821,1.5822,90400000.0
2008-04-04 22:07:00,1.5822,1.5824,1.5821,1.5822,124300000.0
2008-04-04 22:08:00,1.5822,1.5823,1.58215,1.5822,66300000.0
2008-04-04 22:09:00,1.5822,1.5825,1.5822,1.5824,69300000.0
2008-04-04 22:10:00,1.5824,1.58245,1.58235,1.58245,78900000.0
2008-04-04 22:11:00,1.58245,1.58245,1.58225,1.58225,66600000.0
2008-04-04 22:12:00,1.58225,1.5824,1.5822,1.58235,65400000.0
2008-04-04 22:13:00,1.58235,1.58245,1.58225,1.58225,68400000.0
2008-04-04 22:14:00,1.58225,1.58235,1.582,1.5821,292800000.0
2008-04-04 22:15:00,1.58205,1.58235,1.58205,1.58235,65700000.0
2008-04-04 22:16:00,1.58235,1.5827,1.5822,1.5827,77700000.0
2008-04-04 22:17:00,1.5827,1.58295,1.5827,1.58295,64800000.0
2008-04-04 22:18:00,1.5829,1.5829,1.5827,1.58275,69700000.0
2008-04-04 22:19:00,1.58275,1.58285,1.58275,1.58285,65100000.0
2008-04-04 22:20:00,1.58285,1.58295,1.58275,1.58275,66400000.0
2008-04-04 22:21:00,1.58275,1.5828,1.5827,1.58275,506100000.0
2008-04-04 22:22:00,1.58275,1.5831,1.58275,1.5829,95360000.0
2008-04-04 22:23:00,1.5829,1.58305,1.5825,1.5826,118900000.0
2008-04-04 22:24:00,1.5826,1.5827,1.58225,1.58245,105600000.0
2008-04-04 22:25:00,1.5824,1.5826,1.58235,1.5825,125400000.0
2008-04-04 22:26:00,1.58245,1.5827,1.58225,1.58255,82900000.0
2008-04-04 22:27:00,1.58255,1.58265,1.5824,1.5824,95600000.0
2008-04-04 22:28:00,1.5824,1.5826,1.58235,1.5824,71080000.0
2008-04-04 22:29:00,1.5824,1.58245,1.58235,1.58235,66600000.0
2008-04-04 22:30:00,1.58235,1.58235,1.5821,1.5822,371200000.0
2008-04-04 22:31:00,1.5822,1.5822,1.582,1.5821,697400000.0
2008-04-04 22:32:00,1.5821,1.5821,1.582,1.5821,683400000.0
2008-04-04 22:33:00,1.5821,1.5824,1.5821,1.5824,377000000.0
2008-04-04 22:34:00,1.5824,1.5824,1.582,1.5822,377100000.0
2008-04-04 22:35:00,1.5822,1.5823,1.5822,1.5822,327300000.0
2008-04-04 22:36:00,1.5822,1.5825,1.5822,1.5824,794000000.0
2008-04-04 22:37:00,1.5824,1.5824,1.5823,1.5823,779580001.0
2008-04-04 22:38:00,1.5825,1.5825,1.5823,1.5823,779580001.0
2008-04-04 22:39:00,1.5821,1.5824,1.582,1.582,779580001.0
2008-04-04 22:40:00,1.582,1.582,1.582,1.582,525600000.0
2008-04-04 22:41:00,1.582,1.5821,1.582,1.5821,1164200000.0
2008-04-04 22:42:00,1.582,1.5821,1.582,1.5821,1164200000.0
2008-04-04 22:43:00,1.582,1.5826,1.5817,1.582,1164200000.0
2008-04-04 22:44:00,1.582,1.5823,1.582,1.5823,509600000.0
2008-04-04 22:45:00,1.5823,1.58245,1.5823,1.58245,417600000.0
2008-04-04 22:46:00,1.58245,1.58245,1.5824,1.58245,356800000.0
2008-04-04 22:47:00,1.58245,1.58245,1.5823,1.5824,506400000.0
2008-04-04 22:48:00,1.5824,1.5824,1.58235,1.58235,412800000.0
2008-04-04 22:49:00,1.58235,1.58245,1.5822,1.5822,487300000.0
2008-04-04 22:50:00,1.5822,1.5822,1.5821,1.5821,1116000000.0
2008-04-04 22:51:00,1.5821,1.5821,1.5821,1.5821,1248000000.0
2008-04-04 22:52:00,1.5821,1.5821,1.5821,1.5821,530400000.0
2008-04-04 22:53:00,1.5821,1.5823,1.58205,1.5823,556800000.0
2008-04-04 22:54:00,1.5824,1.5826,1.5824,1.5826,1899400000.0
2008-04-04 22:55:00,1.5828,1.5828,1.5826,1.5826,1899400000.0
2008-04-04 22:56:00,1.5823,1.58267,1.58225,1.58258,1899400000.0
2008-04-04 22:57:00,1.5825,1.58255,1.5825,1.58255,12000000.0
2008-04-04 22:58:00,1.5823,1.58298,1.5823,1.5829,1400399993.0
2008-04-04 22:59:00,1.58274,1.58278,1.58191,1.58269,1299499998.0
2008-04-06 23:00:00,1.58158,1.58195,1.58158,1.58185,254900000.0
2008-04-06 23:01:00,1.5818,1.58192,1.58177,1.58181,242000000.0
2008-04-06 23:02:00,1.58174,1.5822,1.58174,1.58191,282700000.0
2008-04-06 23:03:00,1.58184,1.58221,1.58184,1.58207,272700000.0
2008-04-06 23:04:00,1.58197,1.58203,1.58197,1.58197,232900000.0
2008-04-06 23:05:00,1.58216,1.58217,1.58203,1.58205,235100000.0
2008-04-06 23:06:00,1.58193,1.5822,1.58193,1.5822,255000000.0
2008-04-06 23:07:00,1.5816,1.58168,1.5816,1.5816,262900000.0
2008-04-06 23:08:00,1.58183,1.58209,1.5817,1.5817,263800000.0
2008-04-06 23:09:00,1.5822,1.5822,1.58215,1.58215,236600000.0
2008-04-06 23:10:00,1.58181,1.58222,1.58181,1.58222,245200000.0
2008-04-06 23:11:00,1.58225,1.58235,1.58202,1.58208,264900000.0
2008-04-06 23:12:00,1.58202,1.58202,1.58169,1.58169,300000000.0
2008-04-06 23:13:00,1.5823,1.58236,1.58212,1.58212,229800000.0
2008-04-06 23:14:00,1.58206,1.58233,1.58204,1.58224,205200000.0
2008-04-06 23:15:00,1.58215,1.58242,1.58206,1.58233,264300000.0
2008-04-06 23:16:00,1.58199,1.58256,1.58199,1.58243,251900000.0
2008-04-06 23:17:00,1.5822,1.58241,1.58194,1.58194,293700000.0
2008-04-06 23:18:00,1.58193,1.58228,1.58193,1.58194,325900000.0
2008-04-06 23:19:00,1.58193,1.58213,1.58193,1.58205,249900000.0
2008-04-06 23:20:00,1.5821,1.5821,1.5819,1.5819,1656000000.0
2008-04-06 23:21:00,1.5819,1.582,1.5819,1.5819,480000000.0
2008-04-06 23:22:00,1.5819,1.5819,1.5818,1.5818,504000000.0
2008-04-06 23:23:00,1.5818,1.582,1.5815,1.5815,504000000.0
2008-04-06 23:24:00,1.58187,1.58205,1.5815,1.58196,518500000.0
2008-04-06 23:25:00,1.58195,1.58195,1.58185,1.58185,410100000.0
2008-04-06 23:26:00,1.5817,1.58192,1.5817,1.58192,470100000.0
2008-04-06 23:27:00,1.58206,1.58218,1.58182,1.58205,428600000.0
2008-04-06 23:28:00,1.5815,1.5815,1.5815,1.5815,43200000.0
2008-04-06 23:29:00,1.5815,1.5821,1.5815,1.5821,336000000.0
2008-04-06 23:30:00,1.5821,1.5825,1.5821,1.5824,338400000.0
2008-04-06 23:31:00,1.5824,1.58265,1.5824,1.58265,277900000.0
2008-04-06 23:32:00,1.58265,1.58265,1.5825,1.5825,386700000.0
2008-04-06 23:33:00,1.5825,1.5825,1.5822,1.5823,330000000.0
2008-04-06 23:34:00,1.5823,1.5823,1.5823,1.5823,295200000.0
2008-04-06 23:35:00,1.5823,1.5824,1.58215,1.5824,250200000.0
2008-04-06 23:36:00,1.5824,1.58245,1.5823,1.5823,236700000.0
2008-04-06 23:37:00,1.5823,1.5823,1.5823,1.5823,344400000.0
2008-04-06 23:38:00,1.5823,1.5823,1.5823,1.5823,295200000.0
2008-04-06 23:39:00,1.5823,1.5823,1.58225,1.58225,80100000.0
2008-04-06 23:40:00,1.58225,1.58225,1.58225,1.58225,7200000.0
2008-04-06 23:41:00,1.58225,1.58225,1.58225,1.58225,6900000.0
2008-04-06 23:42:00,1.58225,1.5826,1.58225,1.5826,232600000.0
2008-04-06 23:43:00,1.5826,1.58265,1.58255,1.5826,155900000.0
2008-04-06 23:44:00,1.5826,1.5826,1.58255,1.58255,9900000.0
2008-04-06 23:45:00,1.58255,1.58255,1.58215,1.58215,195900000.0
2008-04-06 23:46:00,1.58215,1.5825,1.5821,1.5823,412000000.0
2008-04-06 23:47:00,1.5823,1.5824,1.5823,1.5824,364800000.0
2008-04-06 23:48:00,1.5824,1.5824,1.5824,1.5824,364000000.0
2008-04-06 23:49:00,1.5824,1.5825,1.5823,1.5823,439400000.0
2008-04-06 23:50:00,1.5823,1.5823,1.5823,1.5823,336000000.0
2008-04-06 23:51:00,1.5823,1.5823,1.5823,1.5823,288000000.0
2008-04-06 23:52:00,1.5823,1.5823,1.5823,1.5823,288000000.0
2008-04-06 23:53:00,1.5823,1.5823,1.5823,1.5823,312000000.0
2008-04-06 23:54:00,1.5823,1.5823,1.5823,1.5823,324000000.0
2008-04-06 23:55:00,1.5823,1.5823,1.5818,1.5818,66400000.0
2008-04-06 23:56:00,1.5818,1.5818,1.5818,1.5818,20800000.0
2008-04-06 23:57:00,1.5818,1.5819,1.58175,1.5819,21700000.0
2008-04-06 23:58:00,1.5819,1.5819,1.5819,1.5819,9600000.0
2008-04-06 23:59:00,1.5823,1.5823,1.5823,1.5823,8100000.0
2008-04-07 00:00:00,1.5823,1.5824,1.5823,1.5824,359400000.0
2008-04-07 00:01:00,1.5824,1.5824,1.5824,1.5824,39500000.0
2008-04-07 00:02:00,1.5824,1.5824,1.5824,1.5824,26700000.0
2008-04-07 00:03:00,1.5824,1.5825,1.5824,1.5824,119800000.0
2008-04-07 00:04:00,1.5824,1.5824,1.5824,1.5824,79300000.0
2008-04-07 00:05:00,1.5824,1.5824,1.5824,1.5824,60600000.0
2008-04-07 00:06:00,1.5824,1.5824,1.5824,1.5824,91600000.0
2008-04-07 00:07:00,1.5824,1.5824,1.5824,1.5824,15200000.0
2008-04-07 00:08:00,1.5824,1.5824,1.5824,1.5824,4900000.0
2008-04-07 00:09:00,1.5824,1.5824,1.5824,1.5824,58900000.0
2008-04-07 00:10:00,1.5824,1.5824,1.5823,1.5823,215400000.0
2008-04-07 00:11:00,1.5823,1.5823,1.5823,1.5823,228000000.0
2008-04-07 00:12:00,1.5823,1.5823,1.5823,1.5823,144000000.0
2008-04-07 00:13:00,1.5823,1.5823,1.5823,1.5823,132000000.0
2008-04-07 00:14:00,1.5823,1.5823,1.5823,1.5823,84000000.0
2008-04-07 00:15:00,1.5823,1.5823,1.5823,1.5823,120000000.0
2008-04-07 00:16:00,1.58195,1.5823,1.58195,1.5823,135800000.0
2008-04-07 00:17:00,1.5823,1.5825,1.5823,1.5825,138400000.0
2008-04-07 00:18:00,1.5825,1.5827,1.5825,1.5826,245700000.0
2008-04-07 00:19:00,1.5826,1.5827,1.5826,1.5827,864600000.0
2008-04-07 00:20:00,1.5828,1.5828,1.5825,1.5825,772000000.0
2008-04-07 00:21:00,1.5825,1.5825,1.5825,1.5825,501600000.0
2008-04-07 00:22:00,1.5825,1.5825,1.58215,1.5825,602900000.0
2008-04-07 00:23:00,1.5825,1.5825,1.5825,1.5825,192000000.0
2008-04-07 00:24:00,1.5825,1.5825,1.5825,1.5825,168000000.0
2008-04-07 00:25:00,1.5825,1.5827,1.5824,1.5827,170800000.0
2008-04-07 00:26:00,1.5827,1.5827,1.5824,1.5825,495200000.0
2008-04-07 00:27:00,1.5825,1.5825,1.5825,1.5825,84000000.0
2008-04-07 00:28:00,1.5825,1.5825,1.5825,1.5825,120000000.0
2008-04-07 00:29:00,1.5825,1.58255,1.5825,1.5825,404800000.0
2008-04-07 00:30:00,1.5825,1.5826,1.5824,1.5825,302700000.0
2008-04-07 00:31:00,1.5825,1.5825,1.5825,1.5825,228000000.0
2008-04-07 00:32:00,1.5825,1.5825,1.5825,1.5825,444000000.0
2008-04-07 00:33:00,1.5825,1.5825,1.5824,1.5825,356400000.0
2008-04-07 00:34:00,1.5825,1.5825,1.5825,1.5825,17300000.0
2008-04-07 00:35:00,1.5825,1.5825,1.5825,1.5825,17100000.0
2008-04-07 00:36:00,1.5825,1.5825,1.5825,1.5825,20800000.0
2008-04-07 00:37:00,1.5825,1.5825,1.5825,1.5825,2200000.0
2008-04-07 00:38:00,1.5825,1.5825,1.5825,1.5825,16100000.0
2008-04-07 00:39:00,1.5825,1.5825,1.5824,1.5824,39000000.0
2008-04-07 00:40:00,1.5824,1.5824,1.5824,1.5824,6200000.0
2008-04-07 00:41:00,1.5824,1.5824,1.5824,1.5824,14400000.0
2008-04-07 00:42:00,1.5824,1.5824,1.5823,1.5824,22400000.0
2008-04-07 00:43:00,1.5824,1.5824,1.5819,1.5819,380000000.0
2008-04-07 00:44:00,1.5819,1.5819,1.5816,1.5819,205300000.0
2008-04-07 00:45:00,1.5819,1.582,1.5819,1.5819,534300000.0
2008-04-07 00:46:00,1.5819,1.5819,1.5817,1.5817,639900000.0
2008-04-07 00:47:00,1.5817,1.5818,1.5815,1.5815,208100000.0
2008-04-07 00:48:00,1.5815,1.58165,1.5815,1.58165,25900000.0
2008-04-07 00:49:00,1.58165,1.5818,1.5815,1.5817,391200000.0
2008-04-07 00:50:00,1.5817,1.5818,1.5817,1.5818,184200000.0
2008-04-07 00:51:00,1.5818,1.5819,1.5816,1.5819,141100000.0
2008-04-07 00:52:00,1.5819,1.5819,1.5815,1.5817,74400000.0
2008-04-07 00:53:00,1.5817,1.5817,1.5817,1.5817,800000.0
2008-04-07 00:54:00,1.5817,1.5817,1.5817,1.5817,31400000.0
2008-04-07 00:55:00,1.5817,1.5817,1.5817,1.5817,49700000.0
2008-04-07 00:56:00,1.5817,1.58195,1.5817,1.5818,112700000.0
2008-04-07 00:57:00,1.5819,1.582,1.5818,1.582,34800000.0
2008-04-07 00:58:00,1.582,1.582,1.5818,1.5818,191900000.0
2008-04-07 00:59:00,1.5818,1.5818,1.5818,1.5818,9000000.0
2008-04-07 01:00:00,1.5818,1.5821,1.5818,1.582,45300000.0
2008-04-07 01:01:00,1.582,1.5823,1.582,1.5823,34500000.0
2008-04-07 01:02:00,1.5823,1.5823,1.5823,1.5823,37900000.0
2008-04-07 01:03:00,1.5823,1.5823,1.5823,1.5823,13400000.0
2008-04-07 01:04:00,1.5823,1.5823,1.5823,1.5823,600000.0
2008-04-07 01:05:00,1.5823,1.5825,1.5823,1.5825,224400000.0
2008-04-07 01:06:00,1.5825,1.5825,1.5825,1.5825,88000000.0
2008-04-07 01:07:00,1.5825,1.5825,1.5825,1.5825,12000000.0
2008-04-07 01:08:00,1.5825,1.5825,1.5825,1.5825,40000000.0
2008-04-07 01:09:00,1.5825,1.5825,1.5825,1.5825,184000000.0
2008-04-07 01:10:00,1.5825,1.5825,1.5824,1.5825,110700000.0
2008-04-07 01:11:00,1.5825,1.5825,1.5825,1.5825,296000000.0
2008-04-07 01:12:00,1.5825,1.5825,1.5823,1.5823,85700000.0
2008-04-07 01:13:00,1.5823,1.5823,1.5823,1.5823,8400000.0
2008-04-07 01:14:00,1.5823,1.5824,1.5823,1.5824,74800000.0
2008-04-07 01:15:00,1.5824,1.5824,1.5823,1.5823,25100000.0
2008-04-07 01:16:00,1.5823,1.5823,1.5823,1.5823,26900000.0
2008-04-07 01:17:00,1.5823,1.5823,1.5823,1.5823,4900000.0
2008-04-07 01:18:00,1.5823,1.5823,1.5823,1.5823,14600000.0
2008-04-07 01:19:00,1.5823,1.5824,1.5823,1.5823,35300000.0
2008-04-07 01:20:00,1.5823,1.5823,1.5823,1.5823,26500000.0
2008-04-07 01:21:00,1.5823,1.5823,1.5823,1.5823,22800000.0
2008-04-07 01:22:00,1.5823,1.5823,1.5823,1.5823,1200000.0
2008-04-07 01:23:00,1.5823,1.5824,1.5823,1.5824,45900000.0
2008-04-07 01:24:00,1.5824,1.5825,1.5823,1.5823,337200000.0
2008-04-07 01:25:00,1.5823,1.5823,1.5823,1.5823,17100000.0
2008-04-07 01:26:00,1.5824,1.5824,1.5823,1.5823,95200000.0
2008-04-07 01:27:00,1.5823,1.5823,1.5823,1.5823,21900000.0
2008-04-07 01:28:00,1.5823,1.5823,1.5823,1.5823,80100000.0
2008-04-07 01:29:00,1.5823,1.5823,1.5823,1.5823,146900000.0
2008-04-07 01:30:00,1.5823,1.5823,1.58225,1.58225,376000000.0
2008-04-07 01:31:00,1.58225,1.5823,1.5822,1.5823,189100000.0
2008-04-07 01:32:00,1.5823,1.5823,1.5823,1.5823,511400000.0
2008-04-07 01:33:00,1.5823,1.5824,1.5823,1.5823,460400000.0
2008-04-07 01:34:00,1.5823,1.5823,1.5823,1.5823,112000000.0
2008-04-07 01:35:00,1.5823,1.5823,1.5823,1.5823,236000000.0
2008-04-07 01:36:00,1.5823,1.5823,1.5823,1.5823,108000000.0
2008-04-07 01:37:00,1.5823,1.5824,1.5823,1.5823,794600000.0
2008-04-07 01:38:00,1.5824,1.5826,1.5823,1.5826,752200000.0
2008-04-07 01:39:00,1.5826,1.5826,1.5823,1.5826,233100000.0
2008-04-07 01:40:00,1.5826,1.5826,1.5826,1.5826,72000000.0
2008-04-07 01:41:00,1.5826,1.5827,1.5826,1.5827,356000000.0
2008-04-07 01:42:00,1.5827,1.5829,1.5826,1.5828,496800000.0
2008-04-07 01:43:00,1.5828,1.5828,1.5828,1.5828,184000000.0
2008-04-07 01:44:00,1.5828,1.5828,1.5828,1.5828,48000000.0
2008-04-07 01:45:00,1.5828,1.5829,1.5828,1.5829,449200000.0
2008-04-07 01:46:00,1.5829,1.583,1.5828,1.583,385100000.0
2008-04-07 01:47:00,1.583,1.583,1.5828,1.583,783400000.0
2008-04-07 01:48:00,1.583,1.583,1.58285,1.5829,605100000.0
2008-04-07 01:49:00,1.5829,1.5829,1.5829,1.5829,412000000.0
2008-04-07 01:50:00,1.5829,1.583,1.58285,1.583,260000000.0
2008-04-07 01:51:00,1.583,1.583,1.58285,1.58285,124000000.0
2008-04-07 01:52:00,1.58285,1.58285,1.58275,1.58275,268000000.0
2008-04-07 01:53:00,1.58275,1.5829,1.5827,1.5827,173800000.0
2008-04-07 01:54:00,1.5827,1.5827,1.5827,1.5827,56600000.0
2008-04-07 01:55:00,1.5827,1.5827,1.5827,1.5827,82800000.0
2008-04-07 01:56:00,1.5827,1.5827,1.5827,1.5827,28000000.0
2008-04-07 01:57:00,1.5827,1.5827,1.5827,1.5827,47800000.0
2008-04-07 01:58:00,1.5827,1.5827,1.5824,1.5824,19000000.0
2008-04-07 01:59:00,1.5824,1.5825,1.5824,1.5825,4500000.0
2008-04-07 02:00:00,1.5825,1.5829,1.5825,1.5829,664940015.0
2008-04-07 02:01:00,1.5829,1.5829,1.5827,1.5827,598700000.0
2008-04-07 02:02:00,1.5827,1.5827,1.5827,1.5827,45820000.0
2008-04-07 02:03:00,1.5827,1.5827,1.5827,1.5827,48480000.0
2008-04-07 02:04:00,1.5827,1.58275,1.5827,1.5827,372120000.0
2008-04-07 02:05:00,1.5827,1.5827,1.5827,1.5827,409800000.0
2008-04-07 02:06:00,1.5827,1.5827,1.5827,1.5827,318020000.0
2008-04-07 02:07:00,1.5827,1.5827,1.5827,1.5827,129539999.0
2008-04-07 02:08:00,1.5827,1.5827,1.5827,1.5827,305780000.0
2008-04-07 02:09:00,1.5827,1.5828,1.5827,1.5827,300460000.0
2008-04-07 02:10:00,1.5827,1.5827,1.5824,1.5825,626820000.0
2008-04-07 02:11:00,1.5825,1.5825,1.5822,1.5824,1268500001.0
2008-04-07 02:12:00,1.5824,1.5825,1.5824,1.5825,1192220000.0
2008-04-07 02:13:00,1.5825,1.5825,1.58245,1.5825,1061439996.0
2008-04-07 02:14:00,1.5825,1.5825,1.5825,1.5825,127060000.0
2008-04-07 02:15:00,1.5825,1.5828,1.5825,1.5828,306440000.0
2008-04-07 02:16:00,1.5828,1.5828,1.5827,1.5828,990960000.0
2008-04-07 02:17:00,1.5828,1.58295,1.5828,1.5828,250770000.0
2008-04-07 02:18:00,1.5828,1.58385,1.5828,1.583,771579998.0
2008-04-07 02:19:00,1.583,1.5833,1.583,1.583,991419997.0
2008-04-07 02:20:00,1.583,1.5831,1.583,1.5831,322770008.0
2008-04-07 02:21:00,1.5831,1.5832,1.5831,1.5832,520720005.0
2008-04-07 02:22:00,1.5832,1.5832,1.583,1.5831,21180000.0
2008-04-07 02:23:00,1.5831,1.5832,1.5831,1.5832,10980000.0
2008-04-07 02:24:00,1.5832,1.5832,1.583,1.583,22740000.0
2008-04-07 02:25:00,1.583,1.5832,1.583,1.583,128360000.0
2008-04-07 02:26:00,1.583,1.5832,1.5829,1.58295,325640000.0
2008-04-07 02:27:00,1.58295,1.583,1.5829,1.58295,617740000.0
2008-04-07 02:28:00,1.58295,1.58325,1.58295,1.583,292760000.0
2008-04-07 02:29:00,1.583,1.583,1.58295,1.583,39360001.0
2008-04-07 02:30:00,1.583,1.5833,1.583,1.5831,48560000.0
2008-04-07 02:31:00,1.5831,1.5831,1.58285,1.583,64480000.0
2008-04-07 02:32:00,1.583,1.5833,1.583,1.5833,101200000.0
2008-04-07 02:33:00,1.58325,1.5833,1.5831,1.5833,38580000.0
2008-04-07 02:34:00,1.5833,1.5833,1.5833,1.5833,20280000.0
2008-04-07 02:35:00,1.5833,1.5833,1.5832,1.5833,204160000.0
2008-04-07 02:36:00,1.5833,1.5834,1.58325,1.5833,89779998.0
2008-04-07 02:37:00,1.5833,1.5834,1.5833,1.5834,1920000.0
2008-04-07 02:38:00,1.5834,1.5834,1.58335,1.5834,23900000.0
2008-04-07 02:39:00,1.5834,1.5834,1.58335,1.5834,13280000.0
2008-04-07 02:40:00,1.5834,1.5834,1.58335,1.5834,3640000.0
2008-04-07 02:41:00,1.5834,1.5836,1.5834,1.5836,13100000.0
2008-04-07 02:42:00,1.5836,1.5836,1.58345,1.58345,215620000.0
2008-04-07 02:43:00,1.58345,1.5836,1.58345,1.58345,271680000.0
2008-04-07 02:44:00,1.58345,1.5835,1.58345,1.58345,157160000.0
2008-04-07 02:45:00,1.58345,1.5837,1.58345,1.5836,41100000.0
2008-04-07 02:46:00,1.5837,1.5838,1.5837,1.5837,160960000.0
2008-04-07 02:47:00,1.5837,1.5838,1.5837,1.5837,3760000.0
2008-04-07 02:48:00,1.5837,1.58385,1.5835,1.5837,159060000.0
2008-04-07 02:49:00,1.5837,1.5838,1.5837,1.5838,140480000.0
2008-04-07 02:50:00,1.5838,1.5838,1.58355,1.58355,197260000.0
2008-04-07 02:51:00,1.58355,1.5837,1.58355,1.58355,80760000.0
2008-04-07 02:52:00,1.58355,1.58355,1.58335,1.58355,749300001.0
2008-04-07 02:53:00,1.58355,1.58355,1.58355,1.58355,727600000.0
2008-04-07 02:54:00,1.58355,1.58355,1.58345,1.58345,1166300000.0
2008-04-07 02:55:00,1.58345,1.5835,1.58345,1.58345,784700000.0
2008-04-07 02:56:00,1.58345,1.58375,1.58345,1.58345,984600000.0
2008-04-07 02:57:00,1.58345,1.58345,1.58315,1.58335,225780000.0
2008-04-07 02:58:00,1.58335,1.5836,1.5833,1.5834,74880000.0
2008-04-07 02:59:00,1.5834,1.5834,1.58335,1.58335,7120000.0
2008-04-07 03:00:00,1.58335,1.5834,1.58325,1.58325,510080000.0
2008-04-07 03:01:00,1.58325,1.58345,1.58325,1.58345,494300000.0
2008-04-07 03:02:00,1.58345,1.58345,1.583,1.5831,406220000.0
2008-04-07 03:03:00,1.5831,1.5831,1.58305,1.5831,16420000.0
2008-04-07 03:04:00,1.5831,1.5833,1.5831,1.5832,18000000.0
2008-04-07 03:05:00,1.5832,1.5832,1.5831,1.5832,1360000.0
2008-04-07 03:06:00,1.5832,1.5833,1.5831,1.5831,14180000.0
2008-04-07 03:07:00,1.5831,1.5831,1.58305,1.5831,275980000.0
2008-04-07 03:08:00,1.5831,1.5831,1.583,1.5831,59460000.0
2008-04-07 03:09:00,1.5831,1.5831,1.5831,1.5831,7160000.0
2008-04-07 03:10:00,1.5831,1.5832,1.5831,1.5832,14080000.0
2008-04-07 03:11:00,1.5832,1.5837,1.5831,1.5832,220700000.0
2008-04-07 03:12:00,1.5835,1.5836,1.5832,1.5836,503880000.0
2008-04-07 03:13:00,1.5836,1.5836,1.58345,1.58345,282260001.0
2008-04-07 03:14:00,1.58345,1.5837,1.58345,1.58355,492580000.0
2008-04-07 03:15:00,1.58355,1.58355,1.58355,1.58355,270400000.0
2008-04-07 03:16:00,1.58355,1.58355,1.58355,1.58355,629420000.0
2008-04-07 03:17:00,1.58355,1.58365,1.58355,1.58355,482520000.0
2008-04-07 03:18:00,1.58355,1.58355,1.5832,1.5832,362660000.0
2008-04-07 03:19:00,1.5832,1.5834,1.58315,1.5832,90520000.0
2008-04-07 03:20:00,1.5833,1.5833,1.5833,1.5833,1440000.0
2008-04-07 03:21:00,1.5833,1.5834,1.5833,1.5833,9520000.0
2008-04-07 03:22:00,1.5833,1.5833,1.5832,1.5832,19360000.0
2008-04-07 03:23:00,1.5832,1.5832,1.5832,1.5832,3660000.0
2008-04-07 03:24:00,1.5832,1.5832,1.58315,1.5832,35200000.0
2008-04-07 03:25:00,1.5832,1.5832,1.5832,1.5832,640000.0
2008-04-07 03:26:00,1.5832,1.5832,1.5832,1.5832,1120000.0
2008-04-07 03:27:00,1.5832,1.5832,1.58315,1.5832,12400000.0
2008-04-07 03:28:00,1.5832,1.5832,1.5832,1.5832,1280000.0
2008-04-07 03:29:00,1.5832,1.5832,1.5832,1.5832,2240000.0
2008-04-07 03:30:00,1.5832,1.5832,1.5832,1.5832,6480000.0
2008-04-07 03:31:00,1.5832,1.5832,1.5831,1.58315,53519999.0
2008-04-07 03:32:00,1.58315,1.5832,1.58315,1.5832,7260000.0
2008-04-07 03:33:00,1.5832,1.5834,1.5832,1.5832,37900000.0
2008-04-07 03:34:00,1.5832,1.5832,1.5832,1.5832,2020000.0
2008-04-07 03:35:00,1.5832,1.5833,1.5832,1.5833,4380000.0
2008-04-07 03:36:00,1.5833,1.5834,1.5832,1.5832,28080000.0
2008-04-07 03:37:00,1.5832,1.5832,1.58315,1.5832,61360000.0
2008-04-07 03:38:00,1.58315,1.5832,1.58315,1.58315,49440000.0
2008-04-07 03:39:00,1.5832,1.5833,1.5832,1.5832,8460000.0
2008-04-07 03:40:00,1.5832,1.5832,1.58315,1.5832,14720000.0
2008-04-07 03:41:00,1.5832,1.5833,1.5832,1.5832,3600000.0
2008-04-07 03:42:00,1.5832,1.5832,1.5832,1.5832,3120000.0
2008-04-07 03:43:00,1.5832,1.5832,1.5832,1.5832,1520000.0
2008-04-07 03:44:00,1.5832,1.5832,1.5832,1.5832,7660000.0
2008-04-07 03:45:00,1.5832,1.5832,1.5832,1.5832,6960000.0
2008-04-07 03:46:00,1.5832,1.5832,1.5832,1.5832,5920000.0
2008-04-07 03:47:00,1.5832,1.5834,1.5832,1.5834,50400000.0
2008-04-07 03:48:00,1.5834,1.5836,1.5833,1.58345,99700000.0
2008-04-07 03:49:00,1.58345,1.5835,1.5834,1.5835,43520000.0
2008-04-07 03:50:00,1.5835,1.5837,1.5835,1.5836,49760000.0
2008-04-07 03:51:00,1.5836,1.5836,1.5832,1.5833,325680000.0
2008-04-07 03:52:00,1.5833,1.58375,1.58315,1.58375,762300000.0
2008-04-07 03:53:00,1.58375,1.584,1.5832,1.58385,539240000.0
2008-04-07 03:54:00,1.58385,1.58405,1.58365,1.58385,686060000.0
2008-04-07 03:55:00,1.58385,1.5841,1.58375,1.584,598579998.0
2008-04-07 03:56:00,1.584,1.5842,1.5838,1.5838,407940000.0
2008-04-07 03:57:00,1.5838,1.584,1.5838,1.5838,180960000.0
2008-04-07 03:58:00,1.5838,1.5838,1.5834,1.58365,539360000.0
2008-04-07 03:59:00,1.58365,1.58365,1.58345,1.58345,326160000.0
2008-04-07 04:00:00,1.58345,1.5836,1.58315,1.5833,669920000.0
2008-04-07 04:01:00,1.5833,1.5839,1.5833,1.5839,662700000.0
2008-04-07 04:02:00,1.5839,1.5839,1.5835,1.58385,673720000.0
2008-04-07 04:03:00,1.58385,1.5842,1.58375,1.584,409580000.0
2008-04-07 04:04:00,1.584,1.5843,1.5839,1.5841,475619995.0
2008-04-07 04:05:00,1.5841,1.5842,1.5839,1.584,117980000.0
2008-04-07 04:06:00,1.5839,1.5841,1.5839,1.5839,30560000.0
2008-04-07 04:07:00,1.5839,1.5842,1.58385,1.5839,87820000.0
2008-04-07 04:08:00,1.5839,1.5842,1.58385,1.5839,107760000.0
2008-04-07 04:09:00,1.5839,1.584,1.58385,1.584,247060000.0
2008-04-07 04:10:00,1.584,1.58435,1.584,1.5843,44320000.0
2008-04-07 04:11:00,1.5843,1.5843,1.5841,1.5841,98240000.0
2008-04-07 04:12:00,1.5841,1.5842,1.58395,1.584,79600000.0
2008-04-07 04:13:00,1.584,1.58435,1.584,1.584,46520000.0
2008-04-07 04:14:00,1.584,1.5841,1.584,1.5841,29440000.0
2008-04-07 04:15:00,1.5841,1.5843,1.584,1.5842,41040000.0
2008-04-07 04:16:00,1.5842,1.5842,1.5841,1.5842,294080000.0
2008-04-07 04:17:00,1.5842,1.5842,1.584,1.5841,330479999.0
2008-04-07 04:18:00,1.58405,1.58425,1.584,1.584,429400000.0
2008-04-07 04:19:00,1.584,1.5841,1.58395,1.584,82719999.0
2008-04-07 04:20:00,1.584,1.584,1.584,1.584,34780000.0
2008-04-07 04:21:00,1.584,1.5842,1.584,1.584,721600000.0
2008-04-07 04:22:00,1.584,1.5842,1.584,1.5841,25120000.0
2008-04-07 04:23:00,1.5841,1.5842,1.5839,1.5842,49820000.0
2008-04-07 04:24:00,1.5842,1.5843,1.584,1.5841,90160000.0
2008-04-07 04:25:00,1.5841,1.5841,1.58395,1.5841,49839999.0
2008-04-07 04:26:00,1.5841,1.5841,1.58405,1.5841,46720000.0
2008-04-07 04:27:00,1.5841,1.5841,1.58405,1.5841,41680000.0
2008-04-07 04:28:00,1.5841,1.5842,1.5841,1.5842,17200000.0
2008-04-07 04:29:00,1.5842,1.5842,1.5842,1.5842,17280000.0
2008-04-07 04:30:00,1.5842,1.5842,1.5842,1.5842,17280000.0
2008-04-07 04:31:00,1.5842,1.5844,1.58415,1.58425,954560000.0
2008-04-07 04:32:00,1.58425,1.5844,1.584,1.5843,131580000.0
2008-04-07 04:33:00,1.5843,1.58435,1.584,1.584,62960000.0
2008-04-07 04:34:00,1.584,1.5841,1.5839,1.584,109700000.0
2008-04-07 04:35:00,1.584,1.5841,1.5839,1.5839,17260000.0
2008-04-07 04:36:00,1.5839,1.5841,1.5839,1.5841,26400000.0
2008-04-07 04:37:00,1.5841,1.5844,1.584,1.5843,37440000.0
2008-04-07 04:38:00,1.5843,1.5844,1.5841,1.5841,34540000.0
2008-04-07 04:39:00,1.5841,1.5841,1.584,1.584,34100000.0
2008-04-07 04:40:00,1.584,1.584,1.584,1.584,16960000.0
2008-04-07 04:41:00,1.584,1.5841,1.584,1.5841,139900000.0
2008-04-07 04:42:00,1.5841,1.5844,1.584,1.5842,70640000.0
2008-04-07 04:43:00,1.5842,1.58425,1.58395,1.58415,58800000.0
2008-04-07 04:44:00,1.58415,1.5847,1.584,1.5847,173120000.0
2008-04-07 04:45:00,1.5847,1.58485,1.5846,1.5847,72220000.0
2008-04-07 04:46:00,1.5847,1.5849,1.5847,1.5848,62640000.0
2008-04-07 04:47:00,1.5848,1.5848,1.58465,1.5847,73520000.0
2008-04-07 04:48:00,1.5847,1.585,1.5847,1.5849,34720000.0
2008-04-07 04:49:00,1.5849,1.5849,1.5849,1.5849,16640000.0
2008-04-07 04:50:00,1.5849,1.5849,1.58485,1.5849,338640000.0
2008-04-07 04:51:00,1.5849,1.58515,1.5848,1.5848,17520000.0
2008-04-07 04:52:00,1.5848,1.5849,1.5843,1.5845,223039999.0
2008-04-07 04:53:00,1.5845,1.58485,1.5845,1.5845,82000000.0
2008-04-07 04:54:00,1.5845,1.5846,1.58445,1.5845,207080000.0
2008-04-07 04:55:00,1.5845,1.5846,1.58445,1.5845,219880000.0
2008-04-07 04:56:00,1.5845,1.5845,1.5845,1.5845,84400000.0
2008-04-07 04:57:00,1.5845,1.58455,1.5845,1.58455,84400000.0
2008-04-07 04:58:00,1.58455,1.58455,1.58455,1.58455,63000000.0
2008-04-07 04:59:00,1.58455,1.58455,1.5845,1.5845,60580000.0
2008-04-07 05:00:00,1.5845,1.58455,1.58445,1.58455,61760000.0
2008-04-07 05:01:00,1.58455,1.5847,1.5845,1.58455,63200000.0
2008-04-07 05:02:00,1.58455,1.58455,1.58445,1.5845,686820000.0
2008-04-07 05:03:00,1.5845,1.58455,1.58445,1.5845,222660000.0
2008-04-07 05:04:00,1.5845,1.58455,1.5845,1.58455,64880000.0
2008-04-07 05:05:00,1.58455,1.58455,1.58455,1.58455,63600000.0
2008-04-07 05:06:00,1.58455,1.58455,1.58455,1.58455,62700000.0
2008-04-07 05:07:00,1.58455,1.58455,1.58455,1.58455,63300000.0
2008-04-07 05:08:00,1.58455,1.58455,1.58455,1.58455,65700000.0
2008-04-07 05:09:00,1.58455,1.58455,1.5845,1.5845,23040000.0
2008-04-07 05:10:00,1.5845,1.5845,1.58445,1.58445,312340000.0
2008-04-07 05:11:00,1.5846,1.5847,1.5846,1.5846,124960000.0
2008-04-07 05:12:00,1.5845,1.5846,1.5845,1.5846,124960000.0
2008-04-07 05:13:00,1.5845,1.5846,1.5845,1.5845,124960000.0
2008-04-07 05:14:00,1.58435,1.58435,1.5839,1.5842,124960000.0
2008-04-07 05:15:00,1.5842,1.5842,1.5842,1.5842,63600000.0
2008-04-07 05:16:00,1.5842,1.5842,1.58415,1.5842,71600000.0
2008-04-07 05:17:00,1.5842,1.5842,1.58415,1.5842,64300000.0
2008-04-07 05:18:00,1.5842,1.5842,1.5841,1.5841,62400000.0
2008-04-07 05:19:00,1.5841,1.58415,1.584,1.58415,67300000.0
2008-04-07 05:20:00,1.58415,1.58415,1.58405,1.58415,68000000.0
2008-04-07 05:21:00,1.58415,1.58415,1.584,1.584,63060000.0
2008-04-07 05:22:00,1.584,1.5842,1.584,1.5842,71060000.0
2008-04-07 05:23:00,1.5842,1.58455,1.584,1.58425,78080000.0
2008-04-07 05:24:00,1.58425,1.5844,1.58425,1.58425,94760000.0
2008-04-07 05:25:00,1.58425,1.5843,1.58425,1.58425,59960000.0
2008-04-07 05:26:00,1.58425,1.58425,1.5841,1.58425,63020000.0
2008-04-07 05:27:00,1.58425,1.58425,1.58425,1.58425,62700000.0
2008-04-07 05:28:00,1.58425,1.58435,1.58425,1.58435,70600000.0
2008-04-07 05:29:00,1.58435,1.5846,1.5843,1.5846,45120000.0
2008-04-07 05:30:00,1.5845,1.5845,1.5843,1.58435,79080000.0
2008-04-07 05:31:00,1.58435,1.5844,1.5843,1.58435,68200000.0
2008-04-07 05:32:00,1.58435,1.5844,1.5843,1.5844,72400000.0
2008-04-07 05:33:00,1.5844,1.58455,1.5844,1.5844,78440000.0
2008-04-07 05:34:00,1.5844,1.5849,1.5844,1.5848,76160000.0
2008-04-07 05:35:00,1.5848,1.5849,1.58475,1.5848,49000000.0
2008-04-07 05:36:00,1.5848,1.5853,1.5848,1.585,39880000.0
2008-04-07 05:37:00,1.585,1.585,1.5848,1.585,59599999.0
2008-04-07 05:38:00,1.585,1.585,1.585,1.585,79120000.0
2008-04-07 05:39:00,1.585,1.585,1.585,1.585,79680000.0
2008-04-07 05:40:00,1.585,1.585,1.585,1.585,84000000.0
2008-04-07 05:41:00,1.585,1.585,1.5849,1.58495,628840000.0
2008-04-07 05:42:00,1.58495,1.58505,1.5849,1.585,280160002.0
2008-04-07 05:43:00,1.585,1.5853,1.585,1.5852,50380000.0
2008-04-07 05:44:00,1.5852,1.58555,1.5852,1.5855,315240000.0
2008-04-07 05:45:00,1.5855,1.58575,1.5854,1.58555,560020000.0
2008-04-07 05:46:00,1.58555,1.5858,1.58555,1.5857,513460000.0
2008-04-07 05:47:00,1.5857,1.5858,1.5857,1.5857,327840000.0
2008-04-07 05:48:00,1.5857,1.5859,1.58565,1.5858,21580000.0
2008-04-07 05:49:00,1.5858,1.5859,1.5857,1.5859,53720000.0
2008-04-07 05:50:00,1.5859,1.5862,1.58575,1.586,296319999.0
2008-04-07 05:51:00,1.586,1.5861,1.586,1.5861,24060000.0
2008-04-07 05:52:00,1.5861,1.5861,1.58575,1.58585,42680000.0
2008-04-07 05:53:00,1.58585,1.58585,1.58585,1.58585,61200000.0
2008-04-07 05:54:00,1.58585,1.5859,1.5858,1.58585,68340000.0
2008-04-07 05:55:00,1.58585,1.5859,1.58585,1.5859,113140000.0
2008-04-07 05:56:00,1.5859,1.5859,1.5857,1.5858,77500000.0
2008-04-07 05:57:00,1.5858,1.58585,1.5858,1.58585,95600000.0
2008-04-07 05:58:00,1.58585,1.586,1.5858,1.5858,87960000.0
2008-04-07 05:59:00,1.5858,1.5858,1.58575,1.5858,73520000.0
2008-04-07 06:00:00,1.5858,1.5858,1.58575,1.58575,309680000.0
2008-04-07 06:01:00,1.58575,1.5858,1.58575,1.5858,188480000.0
2008-04-07 06:02:00,1.5858,1.5858,1.58555,1.58555,24440000.0
2008-04-07 06:03:00,1.58555,1.5856,1.58545,1.58555,81120000.0
2008-04-07 06:04:00,1.58555,1.58555,1.5855,1.5855,66880000.0
2008-04-07 06:05:00,1.5855,1.5855,1.5855,1.5855,25200000.0
2008-04-07 06:06:00,1.5855,1.5856,1.5855,1.5855,22320000.0
2008-04-07 06:07:00,1.5855,1.5856,1.5854,1.5855,340000000.0
2008-04-07 06:08:00,1.5855,1.5855,1.5853,1.58545,75220000.0
2008-04-07 06:09:00,1.58545,1.5855,1.58545,1.58545,63900000.0
2008-04-07 06:10:00,1.58545,1.58545,1.58545,1.58545,63600000.0
2008-04-07 06:11:00,1.58545,1.5855,1.58545,1.5855,71800000.0
2008-04-07 06:12:00,1.5855,1.5855,1.58545,1.5855,92600000.0
2008-04-07 06:13:00,1.5855,1.5855,1.58545,1.58545,77400000.0
2008-04-07 06:14:00,1.58545,1.5855,1.58545,1.58545,73680000.0
2008-04-07 06:15:00,1.58545,1.5855,1.58545,1.5855,76400000.0
2008-04-07 06:16:00,1.5855,1.5855,1.58545,1.58545,65700000.0
2008-04-07 06:17:00,1.58545,1.58545,1.5853,1.58535,128780002.0
2008-04-07 06:18:00,1.58535,1.58555,1.58535,1.58555,126860000.0
2008-04-07 06:19:00,1.58555,1.58555,1.58555,1.58555,137600000.0
2008-04-07 06:20:00,1.58555,1.5856,1.58555,1.58555,265200000.0
2008-04-07 06:21:00,1.58555,1.5857,1.58555,1.58555,296580000.0
2008-04-07 06:22:00,1.58555,1.58555,1.58555,1.58555,501000000.0
2008-04-07 06:23:00,1.58555,1.58555,1.5855,1.5855,296780000.0
2008-04-07 06:24:00,1.5855,1.5855,1.58545,1.5855,54580000.0
2008-04-07 06:25:00,1.5855,1.5856,1.58545,1.58545,45140000.0
2008-04-07 06:26:00,1.58545,1.5856,1.58545,1.5856,74760000.0
2008-04-07 06:27:00,1.5856,1.5856,1.58545,1.58545,55439999.0
2008-04-07 06:28:00,1.58545,1.58545,1.5854,1.5854,83000000.0
2008-04-07 06:29:00,1.5854,1.5854,1.58535,1.5854,63340000.0
2008-04-07 06:30:00,1.5854,1.5855,1.5854,1.5855,36160000.0
2008-04-07 06:31:00,1.5855,1.5855,1.5854,1.5854,17120000.0
2008-04-07 06:32:00,1.5854,1.5855,1.5854,1.58545,27860000.0
2008-04-07 06:33:00,1.58545,1.58545,1.5853,1.5853,51760000.0
2008-04-07 06:34:00,1.5853,1.58545,1.5853,1.5854,61880000.0
2008-04-07 06:35:00,1.5854,1.5855,1.5854,1.5855,58320000.0
2008-04-07 06:36:00,1.5856,1.58575,1.5856,1.58575,282960000.0
2008-04-07 06:37:00,1.58575,1.58575,1.5853,1.58545,217300000.0
2008-04-07 06:38:00,1.58545,1.58545,1.5853,1.58545,99480000.0
2008-04-07 06:39:00,1.58545,1.5856,1.58545,1.58545,570320000.0
2008-04-07 06:40:00,1.58545,1.5855,1.5854,1.5854,51600000.0
2008-04-07 06:41:00,1.5854,1.5854,1.5852,1.5852,260500000.0
2008-04-07 06:42:00,1.5852,1.5854,1.5852,1.5854,53540000.0
2008-04-07 06:43:00,1.5854,1.5854,1.5853,1.5853,77880000.0
2008-04-07 06:44:00,1.5853,1.5853,1.5853,1.5853,84800000.0
2008-04-07 06:45:00,1.5853,1.5853,1.5853,1.5853,80000000.0
2008-04-07 06:46:00,1.5853,1.5853,1.5853,1.5853,83600000.0
2008-04-07 06:47:00,1.5853,1.58545,1.58525,1.58545,132540000.0
2008-04-07 06:48:00,1.58545,1.5855,1.58525,1.58545,297840000.0
2008-04-07 06:49:00,1.58545,1.58545,1.5853,1.5853,53580000.0
2008-04-07 06:50:00,1.5853,1.5855,1.5853,1.5855,91100000.0
2008-04-07 06:51:00,1.5855,1.5855,1.5854,1.5855,148880000.0
2008-04-07 06:52:00,1.5855,1.5856,1.5854,1.5854,94760000.0
2008-04-07 06:53:00,1.5854,1.58565,1.58535,1.58535,75800000.0
2008-04-07 06:54:00,1.58535,1.5855,1.58525,1.58525,222820000.0
2008-04-07 06:55:00,1.58525,1.58525,1.58525,1.58525,678400000.0
2008-04-07 06:56:00,1.58525,1.58525,1.58525,1.58525,684800000.0
2008-04-07 06:57:00,1.58525,1.58525,1.58525,1.58525,675200000.0
2008-04-07 06:58:00,1.58525,1.58525,1.58525,1.58525,649600000.0
2008-04-07 06:59:00,1.58525,1.58525,1.58525,1.58525,668800000.0
2008-04-07 07:00:00,1.58525,1.5853,1.58525,1.5853,306820000.0
2008-04-07 07:01:00,1.5853,1.5853,1.58525,1.5853,885580000.0
2008-04-07 07:02:00,1.5853,1.5854,1.5853,1.5853,89100000.0
2008-04-07 07:03:00,1.5853,1.5854,1.5853,1.5853,85980000.0
2008-04-07 07:04:00,1.5853,1.58535,1.5853,1.5853,82200000.0
2008-04-07 07:05:00,1.5853,1.5857,1.5853,1.5857,52100000.0
2008-04-07 07:06:00,1.5857,1.5857,1.58525,1.58555,78980000.0
2008-04-07 07:07:00,1.58555,1.58605,1.58555,1.58575,112419999.0
2008-04-07 07:08:00,1.58575,1.5858,1.5856,1.5857,25560000.0
2008-04-07 07:09:00,1.5857,1.5858,1.5856,1.5857,28080000.0
2008-04-07 07:10:00,1.5857,1.5857,1.5856,1.5857,20080000.0
2008-04-07 07:11:00,1.5857,1.5857,1.5857,1.5857,16720000.0
2008-04-07 07:12:00,1.5857,1.5857,1.58555,1.5857,27840000.0
2008-04-07 07:13:00,1.58575,1.5859,1.5853,1.5856,38980000.0
2008-04-07 07:14:00,1.5856,1.58575,1.58545,1.58575,674879996.0
2008-04-07 07:15:00,1.58575,1.586,1.5853,1.58565,100780000.0
2008-04-07 07:16:00,1.58565,1.58565,1.5852,1.5855,73760000.0
2008-04-07 07:17:00,1.5855,1.58575,1.5855,1.5857,100840000.0
2008-04-07 07:18:00,1.5857,1.5857,1.5855,1.5857,29000000.0
2008-04-07 07:19:00,1.5857,1.5857,1.58565,1.58565,61200000.0
2008-04-07 07:20:00,1.58565,1.5857,1.58565,1.5857,91900000.0
2008-04-07 07:21:00,1.5857,1.5858,1.58565,1.58565,79860000.0
2008-04-07 07:22:00,1.5856,1.5857,1.5856,1.5857,92500000.0
2008-04-07 07:23:00,1.5857,1.5858,1.58565,1.5857,99540000.0
2008-04-07 07:24:00,1.5857,1.586,1.5857,1.58575,63200000.0
2008-04-07 07:25:00,1.58575,1.58585,1.58575,1.58575,83100000.0
2008-04-07 07:26:00,1.58575,1.5858,1.58575,1.5858,60760000.0
2008-04-07 07:27:00,1.5858,1.5858,1.5858,1.5858,39280000.0
2008-04-07 07:28:00,1.5858,1.5859,1.5858,1.5858,86940000.0
2008-04-07 07:29:00,1.5858,1.5858,1.5858,1.5858,19840000.0
2008-04-07 07:30:00,1.5858,1.5859,1.5858,1.5858,45040000.0
2008-04-07 07:31:00,1.5858,1.586,1.58575,1.58585,42220000.0
2008-04-07 07:32:00,1.58585,1.58595,1.58585,1.5859,63300000.0
2008-04-07 07:33:00,1.5859,1.586,1.5859,1.5859,63900000.0
2008-04-07 07:34:00,1.5859,1.586,1.5859,1.5859,76240000.0
2008-04-07 07:35:00,1.5859,1.5861,1.5859,1.5861,43740000.0
2008-04-07 07:36:00,1.5861,1.58615,1.58595,1.58595,65700000.0
2008-04-07 07:37:00,1.58595,1.5862,1.58595,1.58605,63600000.0
2008-04-07 07:38:00,1.58605,1.5861,1.58595,1.58605,68660000.0
2008-04-07 07:39:00,1.58605,1.5862,1.58605,1.5861,51680000.0
2008-04-07 07:40:00,1.5861,1.5861,1.58605,1.5861,34400000.0
2008-04-07 07:41:00,1.5861,1.5863,1.58595,1.58605,91400000.0
2008-04-07 07:42:00,1.58605,1.58625,1.586,1.58615,139500000.0
2008-04-07 07:43:00,1.58615,1.58625,1.58575,1.5861,82440000.0
2008-04-07 07:44:00,1.5861,1.5861,1.5859,1.58605,107800000.0
2008-04-07 07:45:00,1.58605,1.58615,1.586,1.586,59820000.0
2008-04-07 07:46:00,1.58605,1.5863,1.58605,1.5861,67540000.0
2008-04-07 07:47:00,1.5861,1.5862,1.58605,1.5861,66800000.0
2008-04-07 07:48:00,1.5861,1.5861,1.5861,1.5861,60060000.0
2008-04-07 07:49:00,1.5861,1.5862,1.586,1.5861,51860000.0
2008-04-07 07:50:00,1.5861,1.58615,1.58605,1.5861,63300000.0
2008-04-07 07:51:00,1.5861,1.58615,1.5861,1.58615,63300000.0
2008-04-07 07:52:00,1.58615,1.5864,1.58605,1.5862,60780000.0
2008-04-07 07:53:00,1.5862,1.58625,1.5861,1.5861,62140000.0
2008-04-07 07:54:00,1.5861,1.5862,1.586,1.586,87179999.0
2008-04-07 07:55:00,1.586,1.5862,1.586,1.5862,114640000.0
2008-04-07 07:56:00,1.5862,1.58635,1.5862,1.5863,80200000.0
2008-04-07 07:57:00,1.5863,1.5863,1.5863,1.5863,78700000.0
2008-04-07 07:58:00,1.5863,1.58675,1.58625,1.5865,68018264.0
2008-04-07 07:59:00,1.5865,1.58685,1.5864,1.58685,56820000.0
2008-04-07 08:00:00,1.58685,1.5875,1.58685,1.5871,191500000.0
2008-04-07 08:01:00,1.5871,1.5872,1.587,1.58715,310100000.0
2008-04-07 08:02:00,1.58715,1.58735,1.5871,1.5873,82260000.0
2008-04-07 08:03:00,1.5873,1.5874,1.58715,1.58735,136100000.0
2008-04-07 08:04:00,1.5874,1.58815,1.58735,1.58755,102480000.0
2008-04-07 08:05:00,1.58755,1.5887,1.58755,1.58835,147119999.0
2008-04-07 08:06:00,1.58835,1.5886,1.58825,1.58845,106260000.0
2008-04-07 08:07:00,1.58845,1.58855,1.5882,1.58855,99340000.0
2008-04-07 08:08:00,1.58855,1.58855,1.58835,1.58845,183180000.0
2008-04-07 08:09:00,1.58845,1.5885,1.58815,1.58825,111300000.0
2008-04-07 08:10:00,1.58825,1.5883,1.5881,1.58825,70640000.0
2008-04-07 08:11:00,1.58825,1.5884,1.5881,1.5882,61620000.0
2008-04-07 08:12:00,1.5882,1.58835,1.5882,1.5883,81900000.0
2008-04-07 08:13:00,1.5883,1.5884,1.5881,1.5882,80560000.0
2008-04-07 08:14:00,1.5882,1.58835,1.58805,1.5882,93540000.0
2008-04-07 08:15:00,1.5882,1.5886,1.5881,1.5882,90140000.0
2008-04-07 08:16:00,1.5882,1.5886,1.58815,1.5883,80360000.0
2008-04-07 08:17:00,1.5883,1.58855,1.5882,1.5885,117060000.0
2008-04-07 08:18:00,1.5885,1.5886,1.58815,1.5885,112940000.0
2008-04-07 08:19:00,1.5885,1.5887,1.5884,1.5884,52680000.0
2008-04-07 08:20:00,1.5884,1.5888,1.5884,1.5888,80340000.0
2008-04-07 08:21:00,1.58875,1.5888,1.5886,1.5887,45620000.0
2008-04-07 08:22:00,1.5887,1.5887,1.5883,1.58835,116640000.0
2008-04-07 08:23:00,1.58835,1.5885,1.58825,1.5884,196060000.0
2008-04-07 08:24:00,1.5884,1.5886,1.58825,1.5886,107740000.0
2008-04-07 08:25:00,1.58865,1.58865,1.58835,1.58845,333440000.0
2008-04-07 08:26:00,1.5885,1.58855,1.58835,1.58835,139200000.0
2008-04-07 08:27:00,1.58835,1.5887,1.58835,1.5887,103040000.0
2008-04-07 08:28:00,1.5887,1.5888,1.5886,1.5887,95940000.0
2008-04-07 08:29:00,1.5887,1.5888,1.58865,1.5887,84920000.0
2008-04-07 08:30:00,1.5887,1.58875,1.5885,1.5887,66520000.0
2008-04-07 08:31:00,1.5887,1.5887,1.5886,1.5887,51300000.0
2008-04-07 08:32:00,1.5887,1.5887,1.58855,1.58855,166160000.0
2008-04-07 08:33:00,1.58855,1.5886,1.58835,1.5885,236239999.0
2008-04-07 08:34:00,1.5885,1.5888,1.58825,1.5888,92220000.0
2008-04-07 08:35:00,1.5888,1.5888,1.58855,1.5887,84640000.0
2008-04-07 08:36:00,1.5887,1.5889,1.58855,1.5887,80540000.0
2008-04-07 08:37:00,1.5887,1.5887,1.5885,1.5885,121160000.0
2008-04-07 08:38:00,1.5885,1.5888,1.5884,1.5886,370800001.0
2008-04-07 08:39:00,1.5886,1.5888,1.5886,1.5888,49520000.0
2008-04-07 08:40:00,1.5887,1.58905,1.58865,1.5887,100100000.0
2008-04-07 08:41:00,1.5887,1.5891,1.5887,1.5891,110540000.0
2008-04-07 08:42:00,1.5891,1.5891,1.5886,1.5888,124240000.0
2008-04-07 08:43:00,1.5888,1.58895,1.58855,1.58865,128740000.0
2008-04-07 08:44:00,1.58865,1.58875,1.5883,1.5883,91480000.0
2008-04-07 08:45:00,1.5883,1.5887,1.5883,1.58855,123880000.0
2008-04-07 08:46:00,1.58855,1.5887,1.58855,1.5887,132820000.0
2008-04-07 08:47:00,1.5887,1.58875,1.58855,1.5886,135240000.0
2008-04-07 08:48:00,1.5886,1.5886,1.58835,1.58855,116040000.0
2008-04-07 08:49:00,1.58855,1.58865,1.5885,1.5885,114620000.0
2008-04-07 08:50:00,1.5885,1.58915,1.58845,1.58875,92540000.0
2008-04-07 08:51:00,1.58875,1.58895,1.5885,1.5887,157820000.0
2008-04-07 08:52:00,1.5887,1.58885,1.5886,1.58875,107720000.0
2008-04-07 08:53:00,1.58875,1.589,1.5887,1.589,121000000.0
2008-04-07 08:54:00,1.58895,1.5891,1.58865,1.58865,108920000.0
2008-04-07 08:55:00,1.58865,1.5888,1.58855,1.5887,122600000.0
2008-04-07 08:56:00,1.5887,1.589,1.58865,1.58865,32980000.0
2008-04-07 08:57:00,1.58865,1.5888,1.5886,1.5887,98360000.0
2008-04-07 08:58:00,1.5887,1.58885,1.5886,1.58865,124820000.0
2008-04-07 08:59:00,1.58865,1.5889,1.58865,1.5889,109960000.0
2008-04-07 09:00:00,1.5889,1.5891,1.58865,1.5889,94580000.0
2008-04-07 09:01:00,1.5889,1.5889,1.58865,1.5888,78940000.0
2008-04-07 09:02:00,1.5888,1.5889,1.58855,1.5887,175160000.0
2008-04-07 09:03:00,1.5887,1.5889,1.5885,1.5887,176560000.0
2008-04-07 09:04:00,1.58875,1.5888,1.58865,1.58865,254340000.0
2008-04-07 09:05:00,1.58865,1.5887,1.5884,1.5886,152600000.0
2008-04-07 09:06:00,1.5886,1.589,1.58855,1.589,262820000.0
2008-04-07 09:07:00,1.589,1.5891,1.5887,1.5889,81040000.0
2008-04-07 09:08:00,1.5889,1.58975,1.5889,1.5893,198100000.0
2008-04-07 09:09:00,1.5893,1.58945,1.58925,1.5894,169140000.0
2008-04-07 09:10:00,1.5894,1.5895,1.58915,1.5893,70940000.0
2008-04-07 09:11:00,1.5893,1.58955,1.589,1.5891,253100000.0
2008-04-07 09:12:00,1.5891,1.5892,1.58895,1.5891,146580000.0
2008-04-07 09:13:00,1.5891,1.5892,1.58895,1.589,191300000.0
2008-04-07 09:14:00,1.58905,1.58905,1.5887,1.58885,65120000.0
2008-04-07 09:15:00,1.58885,1.58915,1.5887,1.5888,154300000.0
2008-04-07 09:16:00,1.58885,1.58895,1.5888,1.5888,93000000.0
2008-04-07 09:17:00,1.5888,1.58935,1.5888,1.5893,86820000.0
2008-04-07 09:18:00,1.58935,1.5894,1.58915,1.5893,166040000.0
2008-04-07 09:19:00,1.5893,1.58975,1.58925,1.58955,139180000.0
2008-04-07 09:20:00,1.58955,1.59015,1.5895,1.5899,238060000.0
2008-04-07 09:21:00,1.5899,1.5901,1.58965,1.58975,298800000.0
2008-04-07 09:22:00,1.58975,1.59,1.58955,1.5897,162080000.0
2008-04-07 09:23:00,1.5897,1.5898,1.58915,1.58955,183060000.0
2008-04-07 09:24:00,1.58955,1.59,1.5895,1.5899,390480000.0
2008-04-07 09:25:00,1.5899,1.5901,1.58985,1.5901,148240001.0
2008-04-07 09:26:00,1.5901,1.5902,1.5899,1.59,350020000.0
2008-04-07 09:27:00,1.59,1.5902,1.58995,1.59005,143320000.0
2008-04-07 09:28:00,1.59005,1.5903,1.58985,1.59015,258280001.0
2008-04-07 09:29:00,1.5901,1.5902,1.58985,1.59,194820000.0
2008-04-07 09:30:00,1.5899,1.5901,1.58985,1.58985,202020000.0
2008-04-07 09:31:00,1.58985,1.5902,1.58985,1.58995,255460000.0
2008-04-07 09:32:00,1.59,1.5903,1.5899,1.59005,312740000.0
2008-04-07 09:33:00,1.59,1.5902,1.58995,1.5901,197820000.0
2008-04-07 09:34:00,1.5901,1.5903,1.5895,1.5895,253940000.0
2008-04-07 09:35:00,1.5895,1.5899,1.58945,1.58965,723300000.0
2008-04-07 09:36:00,1.58965,1.5898,1.5889,1.58895,514240000.0
2008-04-07 09:37:00,1.58895,1.5894,1.5888,1.5893,180200001.0
2008-04-07 09:38:00,1.5893,1.5897,1.5893,1.5894,414780000.0
2008-04-07 09:39:00,1.5894,1.5898,1.5894,1.5897,306700000.0
2008-04-07 09:40:00,1.5897,1.5897,1.5895,1.5895,422520000.0
2008-04-07 09:41:00,1.5895,1.58965,1.58925,1.5895,263180000.0
2008-04-07 09:42:00,1.5895,1.5898,1.5895,1.5898,216680000.0
2008-04-07 09:43:00,1.5898,1.59,1.58945,1.58955,452060000.0
2008-04-07 09:44:00,1.58955,1.5902,1.5895,1.59005,339400000.0
2008-04-07 09:45:00,1.59005,1.5901,1.58955,1.58955,638960000.0
2008-04-07 09:46:00,1.58955,1.5901,1.58955,1.59,196600000.0
2008-04-07 09:47:00,1.58995,1.5901,1.5899,1.5899,216160000.0
2008-04-07 09:48:00,1.5899,1.5901,1.5898,1.59,87880000.0
2008-04-07 09:49:00,1.5901,1.59015,1.58995,1.5901,857600000.0
2008-04-07 09:50:00,1.5901,1.5902,1.5899,1.5899,223700000.0
2008-04-07 09:51:00,1.5899,1.5903,1.5898,1.5903,121100000.0
2008-04-07 09:52:00,1.59025,1.5903,1.59015,1.5902,76440000.0
2008-04-07 09:53:00,1.5902,1.5902,1.5896,1.59,103980000.0
2008-04-07 09:54:00,1.59,1.5902,1.5899,1.5901,135940000.0
2008-04-07 09:55:00,1.5901,1.5906,1.5901,1.5905,99440000.0
2008-04-07 09:56:00,1.5905,1.5906,1.5902,1.5905,182940000.0
2008-04-07 09:57:00,1.5905,1.5907,1.59035,1.59035,82300000.0
2008-04-07 09:58:00,1.59035,1.5908,1.5903,1.5906,187400000.0
2008-04-07 09:59:00,1.59045,1.5907,1.59035,1.5907,205700000.0
2008-04-07 10:00:00,1.5907,1.59085,1.59025,1.59035,218100000.0
2008-04-07 10:01:00,1.5904,1.5905,1.5896,1.58975,210520000.0
2008-04-07 10:02:00,1.58975,1.5898,1.58955,1.5896,998580000.0
2008-04-07 10:03:00,1.5896,1.59025,1.58955,1.5902,579940000.0
2008-04-07 10:04:00,1.59015,1.59015,1.58985,1.59,80720000.0
2008-04-07 10:05:00,1.59,1.59,1.58955,1.58965,874960000.0
2008-04-07 10:06:00,1.58965,1.59,1.5896,1.59,492560000.0
2008-04-07 10:07:00,1.59,1.5907,1.59,1.5906,172780000.0
2008-04-07 10:08:00,1.5906,1.5907,1.59025,1.59035,89080000.0
2008-04-07 10:09:00,1.59035,1.5908,1.59035,1.5906,123900000.0
2008-04-07 10:10:00,1.5906,1.59075,1.5903,1.5904,155060000.0
2008-04-07 10:11:00,1.5904,1.5906,1.5903,1.5904,76960000.0
2008-04-07 10:12:00,1.5904,1.5905,1.59015,1.5902,110620000.0
2008-04-07 10:13:00,1.5902,1.5906,1.59,1.59,163500000.0
2008-04-07 10:14:00,1.59,1.59015,1.5899,1.5899,157280000.0
2008-04-07 10:15:00,1.5899,1.5901,1.5899,1.59,190900000.0
2008-04-07 10:16:00,1.59,1.5903,1.5898,1.5903,98500000.0
2008-04-07 10:17:00,1.5903,1.5903,1.59,1.5901,124780000.0
2008-04-07 10:18:00,1.5901,1.59025,1.5899,1.5902,88100000.0
2008-04-07 10:19:00,1.5902,1.59065,1.59,1.5905,68740000.0
2008-04-07 10:20:00,1.5905,1.59075,1.58995,1.59015,148159999.0
2008-04-07 10:21:00,1.59015,1.59025,1.59005,1.5902,105020000.0
2008-04-07 10:22:00,1.5902,1.59025,1.59015,1.5902,184100000.0
2008-04-07 10:23:00,1.5902,1.5906,1.5902,1.59045,171700000.0
2008-04-07 10:24:00,1.59045,1.5908,1.5904,1.59075,260260000.0
2008-04-07 10:25:00,1.59075,1.5913,1.59075,1.5912,236360000.0
2008-04-07 10:26:00,1.5912,1.59135,1.59075,1.59075,197580000.0
2008-04-07 10:27:00,1.5908,1.59115,1.59055,1.59095,281000000.0
2008-04-07 10:28:00,1.59095,1.5912,1.5908,1.5912,121240000.0
2008-04-07 10:29:00,1.5912,1.5912,1.5909,1.5912,237680000.0
2008-04-07 10:30:00,1.5912,1.59155,1.5911,1.59125,86040000.0
2008-04-07 10:31:00,1.5913,1.59225,1.59125,1.5922,304600001.0
2008-04-07 10:32:00,1.5922,1.59255,1.5921,1.5922,145640000.0
2008-04-07 10:33:00,1.5923,1.5924,1.59205,1.59205,78799999.0
2008-04-07 10:34:00,1.5921,1.5921,1.59185,1.59185,134980000.0
2008-04-07 10:35:00,1.5918,1.59255,1.59175,1.5923,147360000.0
2008-04-07 10:36:00,1.5923,1.5927,1.5923,1.5927,636180006.0
2008-04-07 10:37:00,1.5927,1.5928,1.5926,1.5927,246820000.0
2008-04-07 10:38:00,1.5927,1.5928,1.5926,1.5927,329219999.0
2008-04-07 10:39:00,1.5927,1.5928,1.5921,1.5924,364360001.0
2008-04-07 10:40:00,1.5924,1.5924,1.59215,1.5922,329560000.0
2008-04-07 10:41:00,1.5922,1.59245,1.59215,1.59245,131080000.0
2008-04-07 10:42:00,1.5925,1.5926,1.59215,1.5924,138160000.0
2008-04-07 10:43:00,1.5924,1.59245,1.5922,1.5922,81480000.0
2008-04-07 10:44:00,1.5922,1.5922,1.592,1.5921,54140000.0
2008-04-07 10:45:00,1.5921,1.5923,1.5921,1.5923,16720000.0
2008-04-07 10:46:00,1.5923,1.5925,1.5923,1.5923,36560000.0
2008-04-07 10:47:00,1.5923,1.5928,1.5923,1.59265,24340000.0
2008-04-07 10:48:00,1.59265,1.59265,1.5923,1.5923,132820000.0
2008-04-07 10:49:00,1.5923,1.5924,1.5921,1.5922,41620000.0
2008-04-07 10:50:00,1.5922,1.5922,1.59155,1.59155,527100000.0
2008-04-07 10:51:00,1.59155,1.5918,1.5912,1.59135,1112620002.0
2008-04-07 10:52:00,1.59135,1.5917,1.5912,1.5914,328060000.0
2008-04-07 10:53:00,1.5914,1.5918,1.5913,1.5916,261700000.0
2008-04-07 10:54:00,1.5916,1.59165,1.5914,1.5914,386480000.0
2008-04-07 10:55:00,1.5914,1.5915,1.5913,1.5913,530160000.0
2008-04-07 10:56:00,1.5913,1.59145,1.59125,1.5914,580300000.0
2008-04-07 10:57:00,1.5914,1.5918,1.5914,1.5916,460540000.0
2008-04-07 10:58:00,1.5916,1.5916,1.59125,1.5914,366100000.0
2008-04-07 10:59:00,1.5914,1.59165,1.5913,1.5915,91500000.0
2008-04-07 11:00:00,1.5915,1.59165,1.5914,1.59145,157740000.0
2008-04-07 11:01:00,1.59145,1.59155,1.59125,1.59145,393140000.0
2008-04-07 11:02:00,1.5915,1.59155,1.59125,1.5913,271500001.0
2008-04-07 11:03:00,1.5913,1.5914,1.59095,1.5911,694220000.0
2008-04-07 11:04:00,1.5911,1.59115,1.59065,1.5909,208740000.0
2008-04-07 11:05:00,1.5909,1.59095,1.5907,1.59095,123080000.0
2008-04-07 11:06:00,1.59095,1.591,1.59075,1.59085,636000000.0
2008-04-07 11:07:00,1.59085,1.59115,1.59065,1.59095,278220000.0
2008-04-07 11:08:00,1.59105,1.5913,1.59085,1.5911,150060000.0
2008-04-07 11:09:00,1.59105,1.59125,1.5909,1.5912,270480000.0
2008-04-07 11:10:00,1.5912,1.5913,1.59115,1.59115,84220000.0
2008-04-07 11:11:00,1.59115,1.5913,1.59105,1.59125,134140000.0
2008-04-07 11:12:00,1.59125,1.5914,1.59125,1.5914,197820000.0
2008-04-07 11:13:00,1.5914,1.59155,1.5914,1.5915,67080000.0
2008-04-07 11:14:00,1.5915,1.5915,1.5913,1.5914,101500000.0
2008-04-07 11:15:00,1.5914,1.5915,1.5912,1.5912,113320000.0
2008-04-07 11:16:00,1.5912,1.59125,1.59115,1.59115,545440000.0
2008-04-07 11:17:00,1.59115,1.592,1.59105,1.59175,265380000.0
2008-04-07 11:18:00,1.59175,1.59185,1.5913,1.5916,158320000.0
2008-04-07 11:19:00,1.59155,1.59175,1.5915,1.5917,184120000.0
2008-04-07 11:20:00,1.5917,1.5918,1.59165,1.5917,117740000.0
2008-04-07 11:21:00,1.5917,1.5918,1.5914,1.5915,433880000.0
2008-04-07 11:22:00,1.5915,1.5916,1.5915,1.59155,457280000.0
2008-04-07 11:23:00,1.59155,1.59175,1.5915,1.59155,219720000.0
2008-04-07 11:24:00,1.59155,1.5916,1.5915,1.59155,102200000.0
2008-04-07 11:25:00,1.59155,1.5916,1.5915,1.5916,206160000.0
2008-04-07 11:26:00,1.5916,1.5918,1.5915,1.5918,71420000.0
2008-04-07 11:27:00,1.59185,1.5919,1.59165,1.59165,211680000.0
2008-04-07 11:28:00,1.59165,1.59175,1.59165,1.5917,65100000.0
2008-04-07 11:29:00,1.5917,1.5918,1.59165,1.59165,123180000.0
2008-04-07 11:30:00,1.59165,1.59175,1.59145,1.5915,136540000.0
2008-04-07 11:31:00,1.59145,1.5915,1.5912,1.5914,170940000.0
2008-04-07 11:32:00,1.5914,1.5915,1.59135,1.5915,321440000.0
2008-04-07 11:33:00,1.5915,1.5918,1.59135,1.5915,447740000.0
2008-04-07 11:34:00,1.5915,1.59155,1.5913,1.5915,216360000.0
2008-04-07 11:35:00,1.5915,1.5915,1.5911,1.5912,114920000.0
2008-04-07 11:36:00,1.5912,1.5916,1.59115,1.5916,158780000.0
2008-04-07 11:37:00,1.5916,1.59165,1.5915,1.59165,163380000.0
2008-04-07 11:38:00,1.59165,1.5917,1.59165,1.59165,268800000.0
2008-04-07 11:39:00,1.59165,1.5917,1.59155,1.59165,148460000.0
2008-04-07 11:40:00,1.59165,1.5918,1.5916,1.59165,151260000.0
2008-04-07 11:41:00,1.59165,1.5918,1.59155,1.5916,184180000.0
2008-04-07 11:42:00,1.5916,1.5919,1.59155,1.5916,79340000.0
2008-04-07 11:43:00,1.59165,1.59175,1.59155,1.59155,155700000.0
2008-04-07 11:44:00,1.59155,1.5918,1.5914,1.5917,142420000.0
2008-04-07 11:45:00,1.59165,1.5917,1.59155,1.5916,130360000.0
2008-04-07 11:46:00,1.5916,1.5917,1.5915,1.5916,217940000.0
2008-04-07 11:47:00,1.5916,1.5917,1.5915,1.5917,210020000.0
2008-04-07 11:48:00,1.5917,1.5919,1.5917,1.5918,113700000.0
2008-04-07 11:49:00,1.5918,1.59205,1.59175,1.592,111400000.0
2008-04-07 11:50:00,1.592,1.5921,1.5918,1.5921,260700000.0
2008-04-07 11:51:00,1.5921,1.5924,1.592,1.5923,1228860000.0
2008-04-07 11:52:00,1.5923,1.5924,1.59215,1.5922,363200000.0
2008-04-07 11:53:00,1.5922,1.5924,1.5922,1.5923,129400000.0
2008-04-07 11:54:00,1.5923,1.59295,1.59225,1.5926,294020000.0
2008-04-07 11:55:00,1.59255,1.59295,1.59185,1.592,126980000.0
2008-04-07 11:56:00,1.592,1.5926,1.5918,1.59225,82620000.0
2008-04-07 11:57:00,1.59225,1.5923,1.59205,1.5922,55780000.0
2008-04-07 11:58:00,1.59215,1.59245,1.5921,1.59245,196780000.0
2008-04-07 11:59:00,1.5925,1.5925,1.5921,1.5922,100880000.0
2008-04-07 12:00:00,1.5922,1.5923,1.5921,1.5922,70760000.0
2008-04-07 12:01:00,1.5922,1.5922,1.59215,1.59215,93120000.0
2008-04-07 12:02:00,1.5922,1.5922,1.5921,1.5921,67260000.0
2008-04-07 12:03:00,1.5921,1.5922,1.5921,1.5921,45560000.0
2008-04-07 12:04:00,1.5921,1.59215,1.5919,1.5919,170560000.0
2008-04-07 12:05:00,1.5919,1.59195,1.59175,1.5918,100080000.0
2008-04-07 12:06:00,1.59175,1.59185,1.59145,1.5916,148000000.0
2008-04-07 12:07:00,1.5916,1.5916,1.59125,1.5915,159360000.0
2008-04-07 12:08:00,1.5915,1.5918,1.59145,1.59175,166940000.0
2008-04-07 12:09:00,1.59175,1.5922,1.5917,1.5922,165540000.0
2008-04-07 12:10:00,1.59205,1.5921,1.592,1.5921,69160000.0
2008-04-07 12:11:00,1.5921,1.5921,1.59195,1.592,107620000.0
2008-04-07 12:12:00,1.592,1.5921,1.59195,1.59195,111780000.0
2008-04-07 12:13:00,1.592,1.592,1.5918,1.5918,200240000.0
2008-04-07 12:14:00,1.5918,1.592,1.5916,1.5917,161420000.0
2008-04-07 12:15:00,1.5917,1.59175,1.59155,1.59165,123500000.0
2008-04-07 12:16:00,1.59165,1.5918,1.59155,1.5916,714400000.0
2008-04-07 12:17:00,1.5916,1.5919,1.5916,1.59185,68580000.0
2008-04-07 12:18:00,1.59185,1.5919,1.5916,1.5919,66660000.0
2008-04-07 12:19:00,1.5919,1.5919,1.5918,1.5919,59800000.0
2008-04-07 12:20:00,1.5919,1.59195,1.5918,1.5918,70600000.0
2008-04-07 12:21:00,1.5918,1.5918,1.5918,1.5918,64360000.0
2008-04-07 12:22:00,1.5918,1.5918,1.59165,1.5918,154240000.0
2008-04-07 12:23:00,1.5918,1.5918,1.5916,1.5916,43300000.0
2008-04-07 12:24:00,1.5916,1.5916,1.59135,1.59145,61900000.0
2008-04-07 12:25:00,1.59145,1.59155,1.59145,1.59155,57000000.0
2008-04-07 12:26:00,1.59155,1.5916,1.5913,1.5914,88740000.0
2008-04-07 12:27:00,1.5914,1.5914,1.5913,1.5913,57060000.0
2008-04-07 12:28:00,1.5913,1.5913,1.5913,1.5913,82200000.0
2008-04-07 12:29:00,1.5913,1.5915,1.5913,1.59135,83000000.0
2008-04-07 12:30:00,1.59135,1.59135,1.59125,1.59135,82380000.0
2008-04-07 12:31:00,1.59135,1.5914,1.59125,1.5914,166520000.0
2008-04-07 12:32:00,1.5914,1.5916,1.5914,1.59145,91440000.0
2008-04-07 12:33:00,1.59145,1.59155,1.59145,1.59155,276900000.0
2008-04-07 12:34:00,1.59155,1.5916,1.5914,1.5916,160000000.0
2008-04-07 12:35:00,1.5916,1.5916,1.5913,1.5913,210680000.0
2008-04-07 12:36:00,1.5913,1.59135,1.5911,1.5912,71620000.0
2008-04-07 12:37:00,1.5912,1.5915,1.5911,1.59145,207980000.0
2008-04-07 12:38:00,1.59145,1.5916,1.59145,1.5915,203840000.0
2008-04-07 12:39:00,1.5915,1.5915,1.5913,1.5914,73040000.0
2008-04-07 12:40:00,1.5914,1.59145,1.5913,1.5913,95640000.0
2008-04-07 12:41:00,1.5913,1.5914,1.5913,1.59135,121520000.0
2008-04-07 12:42:00,1.59135,1.5915,1.59135,1.5915,151200000.0
2008-04-07 12:43:00,1.5915,1.59155,1.5915,1.59155,62700000.0
2008-04-07 12:44:00,1.59155,1.5916,1.59115,1.59125,75720000.0
2008-04-07 12:45:00,1.59125,1.5915,1.59125,1.5915,62160000.0
2008-04-07 12:46:00,1.5915,1.59155,1.59125,1.59145,256900000.0
2008-04-07 12:47:00,1.5914,1.59145,1.5914,1.59145,62800000.0
2008-04-07 12:48:00,1.59145,1.5915,1.59135,1.5915,91300000.0
2008-04-07 12:49:00,1.5915,1.5916,1.59145,1.5915,97900000.0
2008-04-07 12:50:00,1.5915,1.59155,1.59125,1.5913,93920000.0
2008-04-07 12:51:00,1.5913,1.59145,1.5912,1.59135,74580000.0
2008-04-07 12:52:00,1.59135,1.5914,1.59125,1.59135,86100000.0
2008-04-07 12:53:00,1.59135,1.5914,1.59135,1.59135,62700000.0
2008-04-07 12:54:00,1.59135,1.59155,1.59135,1.5915,77840000.0
2008-04-07 12:55:00,1.5915,1.59155,1.5914,1.5914,63900000.0
2008-04-07 12:56:00,1.5914,1.59155,1.5914,1.59145,471840000.0
2008-04-07 12:57:00,1.59145,1.5915,1.5914,1.59145,325060000.0
2008-04-07 12:58:00,1.59145,1.5915,1.59145,1.59145,329160000.0
2008-04-07 12:59:00,1.59145,1.5917,1.5914,1.5916,543200000.0
2008-04-07 13:00:00,1.5915,1.59155,1.5913,1.5913,65040000.0
2008-04-07 13:01:00,1.5913,1.5914,1.5912,1.5913,160760000.0
2008-04-07 13:02:00,1.5913,1.5914,1.5913,1.5913,56000000.0
2008-04-07 13:03:00,1.5913,1.59135,1.591,1.59105,72400000.0
2008-04-07 13:04:00,1.59105,1.59115,1.59095,1.591,64400000.0
2008-04-07 13:05:00,1.591,1.59105,1.59085,1.59085,296240000.0
2008-04-07 13:06:00,1.59085,1.59105,1.59085,1.59105,198880000.0
2008-04-07 13:07:00,1.59105,1.5912,1.5909,1.59095,98460000.0
2008-04-07 13:08:00,1.59095,1.59105,1.5909,1.59095,85300000.0
2008-04-07 13:09:00,1.59095,1.5911,1.5909,1.591,82720000.0
2008-04-07 13:10:00,1.591,1.5911,1.59095,1.591,325980000.0
2008-04-07 13:11:00,1.591,1.59105,1.591,1.59105,37480000.0
2008-04-07 13:12:00,1.59105,1.5913,1.591,1.5912,67700000.0
2008-04-07 13:13:00,1.5912,1.5912,1.591,1.5911,81940000.0
2008-04-07 13:14:00,1.5911,1.5912,1.5911,1.5911,61300000.0
2008-04-07 13:15:00,1.5911,1.5912,1.591,1.59105,61220000.0
2008-04-07 13:16:00,1.59105,1.5911,1.5909,1.59095,108380000.0
2008-04-07 13:17:00,1.59095,1.59095,1.59095,1.59095,63000000.0
2008-04-07 13:18:00,1.59095,1.59115,1.5908,1.5908,67560000.0
2008-04-07 13:19:00,1.5908,1.5908,1.59065,1.59065,121820000.0
2008-04-07 13:20:00,1.59065,1.5907,1.59065,1.59065,293300000.0
2008-04-07 13:21:00,1.59065,1.59065,1.59065,1.59065,339500000.0
2008-04-07 13:22:00,1.59065,1.5907,1.5905,1.5906,160240000.0
2008-04-07 13:23:00,1.5906,1.5908,1.5906,1.59075,56920000.0
2008-04-07 13:24:00,1.59075,1.59095,1.5907,1.5908,136760000.0
2008-04-07 13:25:00,1.5908,1.5909,1.5908,1.59085,93180000.0
2008-04-07 13:26:00,1.59085,1.59095,1.5907,1.5907,114100000.0
2008-04-07 13:27:00,1.5907,1.59095,1.5907,1.5909,108340000.0
2008-04-07 13:28:00,1.5909,1.5909,1.5908,1.5908,90320000.0
2008-04-07 13:29:00,1.5908,1.5911,1.5908,1.5911,68260000.0
2008-04-07 13:30:00,1.5911,1.59155,1.59105,1.5915,138900000.0
2008-04-07 13:31:00,1.59155,1.5916,1.59105,1.59105,229740000.0
2008-04-07 13:32:00,1.59105,1.5913,1.591,1.5912,83100000.0
2008-04-07 13:33:00,1.5912,1.5913,1.5911,1.59115,113840000.0
2008-04-07 13:34:00,1.59115,1.5912,1.591,1.5911,75200000.0
2008-04-07 13:35:00,1.5911,1.59115,1.591,1.59105,94500000.0
2008-04-07 13:36:00,1.59105,1.59115,1.591,1.5911,275340000.0
2008-04-07 13:37:00,1.5911,1.59125,1.59105,1.59105,468160000.0
2008-04-07 13:38:00,1.59105,1.5913,1.59105,1.5913,186660000.0
2008-04-07 13:39:00,1.5913,1.5913,1.5912,1.59125,43360000.0
2008-04-07 13:40:00,1.59125,1.59125,1.59125,1.59125,63600000.0
2008-04-07 13:41:00,1.59125,1.5914,1.5912,1.5914,79300000.0
2008-04-07 13:42:00,1.5914,1.5914,1.59135,1.5914,23640000.0
2008-04-07 13:43:00,1.5914,1.59155,1.5912,1.59145,112920000.0
2008-04-07 13:44:00,1.59145,1.59175,1.59125,1.5913,529380000.0
2008-04-07 13:45:00,1.5914,1.5917,1.5913,1.5917,104160000.0
2008-04-07 13:46:00,1.5917,1.59185,1.5916,1.5916,155040000.0
2008-04-07 13:47:00,1.5916,1.5918,1.5916,1.59165,263480000.0
2008-04-07 13:48:00,1.59165,1.5919,1.5916,1.5917,79520000.0
2008-04-07 13:49:00,1.5917,1.5918,1.59165,1.5917,76240000.0
2008-04-07 13:50:00,1.5917,1.59175,1.59155,1.5916,77120000.0
2008-04-07 13:51:00,1.5916,1.5918,1.5916,1.59165,64060000.0
2008-04-07 13:52:00,1.59165,1.59175,1.59155,1.5916,199080000.0
2008-04-07 13:53:00,1.5916,1.5917,1.5915,1.5915,188640000.0
2008-04-07 13:54:00,1.5915,1.5915,1.5914,1.5914,84780000.0
2008-04-07 13:55:00,1.5914,1.59165,1.5914,1.5916,54560000.0
2008-04-07 13:56:00,1.5916,1.5917,1.5915,1.5915,362700000.0
2008-04-07 13:57:00,1.5915,1.59165,1.5915,1.59165,88700000.0
2008-04-07 13:58:00,1.59165,1.5917,1.59155,1.59155,210640000.0
2008-04-07 13:59:00,1.59155,1.59155,1.59145,1.59145,168500000.0
2008-04-07 14:00:00,1.59145,1.5917,1.59145,1.5916,104780000.0
2008-04-07 14:01:00,1.5915,1.59165,1.5915,1.59165,96740000.0
2008-04-07 14:02:00,1.5916,1.5917,1.5915,1.5916,298500000.0
2008-04-07 14:03:00,1.5916,1.5916,1.5915,1.5915,67480000.0
2008-04-07 14:04:00,1.5915,1.5916,1.5915,1.59155,1917200000.0
2008-04-07 14:05:00,1.59155,1.59165,1.59155,1.59165,998600000.0
2008-04-07 14:06:00,1.5917,1.5917,1.5915,1.5917,378080000.0
2008-04-07 14:07:00,1.59165,1.5917,1.5916,1.5916,378080000.0
2008-04-07 14:08:00,1.5916,1.5917,1.59155,1.5916,241339999.0
2008-04-07 14:09:00,1.5916,1.59165,1.5916,1.59165,98100000.0
2008-04-07 14:10:00,1.59165,1.5918,1.59165,1.5917,888820001.0
2008-04-07 14:11:00,1.5917,1.5918,1.59165,1.59165,77600000.0
2008-04-07 14:12:00,1.59165,1.5918,1.5916,1.5918,388480000.0
2008-04-07 14:13:00,1.5918,1.5918,1.5917,1.5918,109440000.0
2008-04-07 14:14:00,1.5918,1.5918,1.5917,1.5917,266200000.0
2008-04-07 14:15:00,1.5917,1.5918,1.59155,1.59165,123540000.0
2008-04-07 14:16:00,1.59165,1.59165,1.59145,1.59145,450100000.0
2008-04-07 14:17:00,1.59145,1.5915,1.5914,1.5915,66660000.0
2008-04-07 14:18:00,1.5915,1.5915,1.59145,1.5915,59840000.0
2008-04-07 14:19:00,1.5915,1.5916,1.5913,1.5915,47820000.0
2008-04-07 14:20:00,1.5915,1.59155,1.5912,1.5912,95700000.0
2008-04-07 14:21:00,1.5912,1.59125,1.5911,1.5911,66920000.0
2008-04-07 14:22:00,1.5911,1.5911,1.5906,1.5907,80100001.0
2008-04-07 14:23:00,1.5906,1.59085,1.59055,1.5908,75540000.0
2008-04-07 14:24:00,1.5908,1.5909,1.59065,1.59065,121380000.0
2008-04-07 14:25:00,1.59065,1.59065,1.5906,1.59065,63500000.0
2008-04-07 14:26:00,1.59065,1.5907,1.5906,1.5906,79600000.0
2008-04-07 14:27:00,1.5906,1.5906,1.59055,1.59055,86600000.0
2008-04-07 14:28:00,1.59055,1.591,1.59055,1.5909,63820000.0
2008-04-07 14:29:00,1.5909,1.5909,1.59055,1.5906,63160000.0
2008-04-07 14:30:00,1.59055,1.59095,1.59055,1.59085,81200000.0
2008-04-07 14:31:00,1.59085,1.59145,1.59085,1.5912,107960000.0
2008-04-07 14:32:00,1.59125,1.5914,1.59115,1.5913,82140000.0
2008-04-07 14:33:00,1.5913,1.59215,1.5913,1.5917,152960000.0
2008-04-07 14:34:00,1.5917,1.5918,1.59165,1.59175,112900000.0
2008-04-07 14:35:00,1.59175,1.59185,1.5917,1.5918,53700000.0
2008-04-07 14:36:00,1.5918,1.5918,1.59165,1.59165,239100000.0
2008-04-07 14:37:00,1.59165,1.5921,1.5916,1.59195,191900000.0
2008-04-07 14:38:00,1.592,1.592,1.59165,1.59175,239380000.0
2008-04-07 14:39:00,1.59175,1.59205,1.59175,1.592,296000000.0
2008-04-07 14:40:00,1.592,1.5921,1.592,1.59205,112920000.0
2008-04-07 14:41:00,1.59205,1.5921,1.592,1.59205,380200000.0
2008-04-07 14:42:00,1.59205,1.59215,1.59205,1.5921,114680000.0
2008-04-07 14:43:00,1.5921,1.59225,1.592,1.59225,103100000.0
2008-04-07 14:44:00,1.59225,1.59285,1.59215,1.5927,141040000.0
2008-04-07 14:45:00,1.5927,1.5929,1.59265,1.5928,102220000.0
2008-04-07 14:46:00,1.5928,1.59285,1.59265,1.59275,128260000.0
2008-04-07 14:47:00,1.59275,1.593,1.5927,1.5928,178560000.0
2008-04-07 14:48:00,1.5928,1.5928,1.59275,1.5928,198220000.0
2008-04-07 14:49:00,1.5928,1.59285,1.59275,1.5928,105099999.0
2008-04-07 14:50:00,1.5928,1.5928,1.5925,1.5926,100700000.0
2008-04-07 14:51:00,1.5926,1.59265,1.59255,1.5926,109160000.0
2008-04-07 14:52:00,1.5926,1.5927,1.5925,1.59255,167120000.0
2008-04-07 14:53:00,1.59255,1.59265,1.59235,1.5924,124180000.0
2008-04-07 14:54:00,1.5924,1.5926,1.5923,1.5926,90120000.0
2008-04-07 14:55:00,1.5926,1.5926,1.5924,1.59255,163200000.0
2008-04-07 14:56:00,1.59255,1.5927,1.5925,1.5926,121200000.0
2008-04-07 14:57:00,1.5926,1.5929,1.59255,1.5928,140580000.0
2008-04-07 14:58:00,1.5928,1.5929,1.59255,1.59255,79480000.0
2008-04-07 14:59:00,1.59255,1.59265,1.5925,1.59255,84540000.0
2008-04-07 15:00:00,1.59255,1.5926,1.59245,1.5925,52840000.0
2008-04-07 15:01:00,1.5924,1.5924,1.5919,1.59215,164840000.0
2008-04-07 15:02:00,1.5922,1.5923,1.592,1.5921,108270000.0
2008-04-07 15:03:00,1.5921,1.5924,1.5921,1.5922,30500000.0
2008-04-07 15:04:00,1.5922,1.59295,1.5921,1.59285,110140000.0
2008-04-07 15:05:00,1.59285,1.5929,1.59275,1.5928,148380000.0
2008-04-07 15:06:00,1.59285,1.59325,1.59285,1.5932,166460000.0
2008-04-07 15:07:00,1.5932,1.5932,1.5928,1.5928,161620000.0
2008-04-07 15:08:00,1.5928,1.5928,1.5928,1.5928,67800000.0
2008-04-07 15:09:00,1.5928,1.59285,1.5927,1.5928,227100000.0
2008-04-07 15:10:00,1.5928,1.5928,1.59275,1.59275,447580000.0
2008-04-07 15:11:00,1.59275,1.5929,1.5926,1.5926,138020000.0
2008-04-07 15:12:00,1.5926,1.5927,1.5926,1.5926,67900000.0
2008-04-07 15:13:00,1.5926,1.5929,1.5926,1.5928,101220000.0
2008-04-07 15:14:00,1.5928,1.5928,1.59255,1.5927,119360000.0
2008-04-07 15:15:00,1.5927,1.5928,1.59265,1.5927,109460000.0
2008-04-07 15:16:00,1.5927,1.5928,1.59265,1.5928,34840000.0
2008-04-07 15:17:00,1.5928,1.593,1.5927,1.5927,164860000.0
2008-04-07 15:18:00,1.5927,1.5927,1.5926,1.5926,84740000.0
2008-04-07 15:19:00,1.5926,1.5927,1.59255,1.5927,61640000.0
2008-04-07 15:20:00,1.5927,1.5927,1.5926,1.5926,46120000.0
2008-04-07 15:21:00,1.5926,1.5927,1.5925,1.5926,52860000.0
2008-04-07 15:22:00,1.5926,1.5926,1.5925,1.5925,46800000.0
2008-04-07 15:23:00,1.5926,1.5929,1.5925,1.5928,149340000.0
2008-04-07 15:24:00,1.5928,1.593,1.5928,1.5929,73940000.0
2008-04-07 15:25:00,1.5928,1.5931,1.59265,1.5931,183960000.0
2008-04-07 15:26:00,1.5931,1.5931,1.5929,1.59305,121160000.0
2008-04-07 15:27:00,1.59305,1.5931,1.5929,1.5931,110180000.0
2008-04-07 15:28:00,1.5931,1.5932,1.593,1.5931,101020000.0
2008-04-07 15:29:00,1.5931,1.5932,1.5931,1.5931,111460000.0
2008-04-07 15:30:00,1.5931,1.5938,1.5931,1.5935,105000000.0
2008-04-07 15:31:00,1.5935,1.59355,1.5934,1.5935,105060000.0
2008-04-07 15:32:00,1.5935,1.5935,1.5932,1.5933,94680000.0
2008-04-07 15:33:00,1.5933,1.5935,1.5933,1.59335,107000000.0
2008-04-07 15:34:00,1.59335,1.5936,1.59325,1.5934,247020000.0
2008-04-07 15:35:00,1.5934,1.5934,1.5932,1.59325,94280000.0
2008-04-07 15:36:00,1.59325,1.59325,1.593,1.593,176500000.0
2008-04-07 15:37:00,1.5931,1.5931,1.59275,1.5928,108580000.0
2008-04-07 15:38:00,1.5928,1.5931,1.5928,1.59295,141100000.0
2008-04-07 15:39:00,1.593,1.59325,1.5929,1.5931,129120000.0
2008-04-07 15:40:00,1.5931,1.5931,1.593,1.593,68060000.0
2008-04-07 15:41:00,1.593,1.5931,1.59295,1.593,45100000.0
2008-04-07 15:42:00,1.593,1.593,1.5928,1.5929,100340000.0
2008-04-07 15:43:00,1.5929,1.5929,1.59245,1.5925,181480000.0
2008-04-07 15:44:00,1.5925,1.59275,1.5924,1.5926,108460000.0
2008-04-07 15:45:00,1.5926,1.59275,1.59255,1.5927,123940000.0
2008-04-07 15:46:00,1.5927,1.593,1.5927,1.59295,66320000.0
2008-04-07 15:47:00,1.593,1.5931,1.59295,1.593,140720000.0
2008-04-07 15:48:00,1.593,1.593,1.5927,1.59285,77280000.0
2008-04-07 15:49:00,1.59285,1.593,1.5928,1.5928,84120000.0
2008-04-07 15:50:00,1.5928,1.5931,1.5928,1.59305,127300000.0
2008-04-07 15:51:00,1.5931,1.5936,1.5929,1.5935,121720000.0
2008-04-07 15:52:00,1.5935,1.5935,1.59335,1.59335,66640000.0
2008-04-07 15:53:00,1.59335,1.5934,1.59335,1.59335,77700000.0
2008-04-07 15:54:00,1.59335,1.5935,1.5933,1.5935,82020000.0
2008-04-07 15:55:00,1.5935,1.5936,1.5935,1.5936,155140000.0
2008-04-07 15:56:00,1.5936,1.59375,1.59355,1.5937,280040000.0
2008-04-07 15:57:00,1.5937,1.59375,1.5935,1.5936,105740000.0
2008-04-07 15:58:00,1.5936,1.5937,1.59355,1.59365,110980000.0
2008-04-07 15:59:00,1.59365,1.59405,1.5936,1.59405,255459999.0
2008-04-07 16:00:00,1.59405,1.59435,1.59405,1.5942,98480000.0
2008-04-07 16:01:00,1.5942,1.59425,1.59405,1.5941,89940000.0
2008-04-07 16:02:00,1.5941,1.59415,1.594,1.594,90660000.0
2008-04-07 16:03:00,1.594,1.59405,1.59385,1.5939,170860000.0
2008-04-07 16:04:00,1.5939,1.594,1.59375,1.59385,234380000.0
2008-04-07 16:05:00,1.59385,1.5939,1.59375,1.5938,81680000.0
2008-04-07 16:06:00,1.5938,1.594,1.59375,1.5938,169360000.0
2008-04-07 16:07:00,1.5938,1.5939,1.59365,1.5939,156320000.0
2008-04-07 16:08:00,1.5939,1.5939,1.5937,1.59375,377940000.0
2008-04-07 16:09:00,1.5937,1.5939,1.5936,1.5937,234720000.0
2008-04-07 16:10:00,1.5937,1.59385,1.59365,1.59375,114920000.0
2008-04-07 16:11:00,1.59375,1.59385,1.59355,1.59365,146760000.0
2008-04-07 16:12:00,1.59365,1.5939,1.59365,1.59375,141820000.0
2008-04-07 16:13:00,1.59375,1.5939,1.59375,1.5938,68560000.0
2008-04-07 16:14:00,1.5938,1.59395,1.59375,1.59375,152160000.0
2008-04-07 16:15:00,1.59375,1.594,1.5937,1.59385,169240000.0
2008-04-07 16:16:00,1.59385,1.59405,1.59385,1.5939,152940000.0
2008-04-07 16:17:00,1.5939,1.594,1.59365,1.59365,62080000.0
2008-04-07 16:18:00,1.59365,1.59365,1.5933,1.5934,151480000.0
2008-04-07 16:19:00,1.5934,1.59365,1.59335,1.59365,79440000.0
2008-04-07 16:20:00,1.59365,1.5937,1.5934,1.59345,109260000.0
2008-04-07 16:21:00,1.59345,1.59345,1.5932,1.59335,323940000.0
2008-04-07 16:22:00,1.59335,1.5935,1.59335,1.5934,107320000.0
2008-04-07 16:23:00,1.5934,1.59365,1.5934,1.59355,123540000.0
2008-04-07 16:24:00,1.59355,1.59355,1.59335,1.5934,121580000.0
2008-04-07 16:25:00,1.59345,1.59355,1.5932,1.59325,79340000.0
2008-04-07 16:26:00,1.59325,1.59335,1.59305,1.5933,99220000.0
2008-04-07 16:27:00,1.5933,1.5934,1.59325,1.5933,664420000.0
2008-04-07 16:28:00,1.5933,1.5934,1.59305,1.59305,458260000.0
2008-04-07 16:29:00,1.5931,1.59335,1.5931,1.5933,1383239998.0
2008-04-07 16:30:00,1.5933,1.5934,1.5932,1.5932,654080000.0
2008-04-07 16:31:00,1.5932,1.5935,1.5932,1.59325,224760000.0
2008-04-07 16:32:00,1.59325,1.5933,1.59325,1.59325,284740000.0
2008-04-07 16:33:00,1.59325,1.5935,1.59325,1.5934,172100000.0
2008-04-07 16:34:00,1.5934,1.5935,1.59335,1.59335,230700000.0
2008-04-07 16:35:00,1.59335,1.5934,1.5933,1.5933,309160000.0
2008-04-07 16:36:00,1.5933,1.5934,1.59315,1.5934,341460000.0
2008-04-07 16:37:00,1.5934,1.5935,1.5933,1.5935,54400000.0
2008-04-07 16:38:00,1.5935,1.5935,1.59325,1.5933,110540000.0
2008-04-07 16:39:00,1.5933,1.5933,1.5932,1.5933,74580000.0
2008-04-07 16:40:00,1.5933,1.5933,1.5932,1.5932,63020000.0
2008-04-07 16:41:00,1.5932,1.5932,1.5931,1.59315,117780000.0
2008-04-07 16:42:00,1.59315,1.5932,1.5931,1.5932,87760000.0
2008-04-07 16:43:00,1.5932,1.5932,1.59315,1.5932,199720000.0
2008-04-07 16:44:00,1.5932,1.5932,1.59305,1.5931,161400000.0
2008-04-07 16:45:00,1.5931,1.5931,1.593,1.593,143950000.0
2008-04-07 16:46:00,1.593,1.59305,1.59295,1.593,88580000.0
2008-04-07 16:47:00,1.593,1.5932,1.59295,1.5932,88420000.0
2008-04-07 16:48:00,1.5932,1.59345,1.5931,1.59345,135920000.0
2008-04-07 16:49:00,1.59345,1.5935,1.5932,1.59325,76620000.0
2008-04-07 16:50:00,1.59325,1.59355,1.5932,1.59345,80660000.0
2008-04-07 16:51:00,1.59345,1.59375,1.59345,1.59365,355680000.0
2008-04-07 16:52:00,1.59365,1.5939,1.59365,1.5938,100300000.0
2008-04-07 16:53:00,1.5938,1.5939,1.5938,1.5938,43180000.0
2008-04-07 16:54:00,1.5938,1.5939,1.5937,1.5938,92120000.0
2008-04-07 16:55:00,1.5938,1.59405,1.5938,1.59405,382200000.0
2008-04-07 16:56:00,1.59405,1.59405,1.5938,1.594,228320000.0
2008-04-07 16:57:00,1.594,1.594,1.5937,1.59375,102160000.0
2008-04-07 16:58:00,1.59375,1.5938,1.59355,1.5938,212280000.0
2008-04-07 16:59:00,1.5938,1.5938,1.59305,1.59335,400660000.0
2008-04-07 17:00:00,1.59335,1.5935,1.5933,1.5934,126400000.0
2008-04-07 17:01:00,1.5934,1.59375,1.59335,1.59355,119200000.0
2008-04-07 17:02:00,1.5935,1.59375,1.59335,1.59335,122780000.0
2008-04-07 17:03:00,1.59345,1.59345,1.5932,1.59335,260380000.0
2008-04-07 17:04:00,1.59335,1.5934,1.5932,1.59325,86680000.0
2008-04-07 17:05:00,1.59325,1.5933,1.59295,1.59325,137320000.0
2008-04-07 17:06:00,1.5933,1.59335,1.59305,1.59315,77940000.0
2008-04-07 17:07:00,1.59315,1.5933,1.59315,1.59315,104240000.0
2008-04-07 17:08:00,1.59315,1.59325,1.5928,1.5929,194260000.0
2008-04-07 17:09:00,1.5929,1.59315,1.59285,1.593,127200000.0
2008-04-07 17:10:00,1.593,1.593,1.59295,1.593,60520000.0
2008-04-07 17:11:00,1.593,1.5932,1.59295,1.59315,76940000.0
2008-04-07 17:12:00,1.59315,1.5932,1.59295,1.593,150600000.0
2008-04-07 17:13:00,1.59305,1.5931,1.59295,1.5931,155500000.0
2008-04-07 17:14:00,1.5931,1.5931,1.593,1.5931,122660000.0
2008-04-07 17:15:00,1.59305,1.5931,1.59295,1.59305,135680000.0
2008-04-07 17:16:00,1.59305,1.59325,1.59295,1.59315,109860000.0
2008-04-07 17:17:00,1.59315,1.5933,1.59315,1.59315,124880000.0
2008-04-07 17:18:00,1.59315,1.5932,1.593,1.593,191360000.0
2008-04-07 17:19:00,1.593,1.59355,1.593,1.5935,159800000.0
2008-04-07 17:20:00,1.5935,1.5937,1.5935,1.59355,120300000.0
2008-04-07 17:21:00,1.5936,1.5937,1.59355,1.5936,131980000.0
2008-04-07 17:22:00,1.5936,1.5939,1.59345,1.5936,125480000.0
2008-04-07 17:23:00,1.59355,1.5937,1.5935,1.5935,452900000.0
2008-04-07 17:24:00,1.5935,1.5939,1.5935,1.5938,571120000.0
2008-04-07 17:25:00,1.5938,1.5941,1.5938,1.594,161780000.0
2008-04-07 17:26:00,1.594,1.59405,1.59385,1.594,141880000.0
2008-04-07 17:27:00,1.594,1.5942,1.594,1.5941,125420000.0
2008-04-07 17:28:00,1.5941,1.5941,1.59405,1.5941,428559998.0
2008-04-07 17:29:00,1.5941,1.5941,1.59395,1.5941,574559995.0
2008-04-07 17:30:00,1.5941,1.5941,1.59395,1.594,446280000.0
2008-04-07 17:31:00,1.594,1.5941,1.594,1.5941,784880000.0
2008-04-07 17:32:00,1.5941,1.5943,1.5941,1.5942,716940001.0
2008-04-07 17:33:00,1.5942,1.5945,1.5942,1.5944,282980001.0
2008-04-07 17:34:00,1.5944,1.59465,1.59435,1.5946,532680000.0
2008-04-07 17:35:00,1.5946,1.5947,1.59455,1.5947,76120000.0
2008-04-07 17:36:00,1.5947,1.5948,1.5947,1.5947,18000000.0
2008-04-07 17:37:00,1.5947,1.5947,1.5946,1.5946,33040000.0
2008-04-07 17:38:00,1.5946,1.5946,1.59455,1.5946,63900000.0
2008-04-07 17:39:00,1.5946,1.5946,1.5944,1.5946,513080000.0
2008-04-07 17:40:00,1.59455,1.5946,1.5944,1.5945,512260000.0
2008-04-07 17:41:00,1.5945,1.5948,1.5945,1.5947,227360000.0
2008-04-07 17:42:00,1.5947,1.5948,1.5946,1.5947,85740000.0
2008-04-07 17:43:00,1.5947,1.5948,1.5946,1.5947,57440000.0
2008-04-07 17:44:00,1.5947,1.5948,1.5946,1.5946,112780000.0
2008-04-07 17:45:00,1.5946,1.5946,1.5945,1.5945,124400000.0
2008-04-07 17:46:00,1.5945,1.5947,1.5945,1.5946,73100000.0
2008-04-07 17:47:00,1.5946,1.5948,1.5945,1.5945,141200000.0
2008-04-07 17:48:00,1.5945,1.5946,1.59445,1.59445,86300000.0
2008-04-07 17:49:00,1.59445,1.5945,1.5943,1.5943,85200000.0
2008-04-07 17:50:00,1.5943,1.5944,1.5943,1.5943,406900000.0
2008-04-07 17:51:00,1.5943,1.5943,1.5942,1.5942,636600000.0
2008-04-07 17:52:00,1.5942,1.5944,1.5941,1.5943,58100000.0
2008-04-07 17:53:00,1.59425,1.5944,1.59425,1.5943,338000000.0
2008-04-07 17:54:00,1.5943,1.5943,1.5941,1.59425,102300000.0
2008-04-07 17:55:00,1.59425,1.5943,1.5941,1.5941,222450000.0
2008-04-07 17:56:00,1.5941,1.59415,1.59405,1.59415,539100000.0
2008-04-07 17:57:00,1.59415,1.59415,1.5938,1.59395,274000000.0
2008-04-07 17:58:00,1.59395,1.59405,1.5938,1.5939,288800000.0
2008-04-07 17:59:00,1.5939,1.594,1.5939,1.594,141400000.0
2008-04-07 18:00:00,1.594,1.5941,1.594,1.59405,272800000.0
2008-04-07 18:01:00,1.59405,1.5942,1.59405,1.5941,164900000.0
2008-04-07 18:02:00,1.5941,1.5943,1.59405,1.5941,133100000.0
2008-04-07 18:03:00,1.5941,1.5943,1.5941,1.5942,217100000.0
2008-04-07 18:04:00,1.5942,1.59445,1.5942,1.5943,69100000.0
2008-04-07 18:05:00,1.5943,1.59435,1.5942,1.5943,186900000.0
2008-04-07 18:06:00,1.5943,1.5943,1.5942,1.5942,293400000.0
2008-04-07 18:07:00,1.5942,1.5943,1.5942,1.5942,92300000.0
2008-04-07 18:08:00,1.5942,1.59425,1.5941,1.5942,1241800000.0
2008-04-07 18:09:00,1.5942,1.5944,1.5942,1.5944,213800000.0
2008-04-07 18:10:00,1.5944,1.5944,1.5942,1.5942,139500000.0
2008-04-07 18:11:00,1.5942,1.5942,1.5942,1.5942,63200000.0
2008-04-07 18:12:00,1.5942,1.59425,1.5942,1.5942,89200000.0
2008-04-07 18:13:00,1.5942,1.5944,1.5942,1.59435,97400000.0
2008-04-07 18:14:00,1.59435,1.5944,1.59435,1.5944,537700000.0
2008-04-07 18:15:00,1.5944,1.5945,1.59435,1.5945,64300000.0
2008-04-07 18:16:00,1.5945,1.5945,1.59435,1.5944,1094100000.0
2008-04-07 18:17:00,1.5944,1.5945,1.5944,1.5945,321000000.0
2008-04-07 18:18:00,1.5945,1.5945,1.5944,1.59445,371300000.0
2008-04-07 18:19:00,1.59445,1.5945,1.5944,1.5945,186500000.0
2008-04-07 18:20:00,1.5945,1.5946,1.5945,1.5945,51400000.0
2008-04-07 18:21:00,1.5945,1.5945,1.5945,1.5945,30700000.0
2008-04-07 18:22:00,1.5945,1.59455,1.5945,1.5945,355600000.0
2008-04-07 18:23:00,1.5945,1.5947,1.5945,1.5947,1593100000.0
2008-04-07 18:24:00,1.5947,1.5948,1.59465,1.5947,428800000.0
2008-04-07 18:25:00,1.5947,1.5948,1.5947,1.5948,74400000.0
2008-04-07 18:26:00,1.5948,1.5951,1.5948,1.5949,348300001.0
2008-04-07 18:27:00,1.5949,1.59505,1.5949,1.595,106300000.0
2008-04-07 18:28:00,1.595,1.5951,1.59495,1.5951,85800000.0
2008-04-07 18:29:00,1.5951,1.5952,1.5951,1.5952,33000000.0
2008-04-07 18:30:00,1.5952,1.5952,1.5951,1.5951,28700000.0
2008-04-07 18:31:00,1.5951,1.5952,1.595,1.59505,420599999.0
2008-04-07 18:32:00,1.59505,1.5951,1.595,1.595,290600000.0
2008-04-07 18:33:00,1.595,1.595,1.5949,1.59495,237400000.0
2008-04-07 18:34:00,1.59495,1.59495,1.5945,1.59465,520200000.0
2008-04-07 18:35:00,1.59465,1.59485,1.5946,1.59465,179800000.0
2008-04-07 18:36:00,1.59465,1.59465,1.59465,1.59465,112200000.0
2008-04-07 18:37:00,1.59465,1.5947,1.5945,1.5945,238900000.0
2008-04-07 18:38:00,1.5945,1.5949,1.5944,1.5949,85300000.0
2008-04-07 18:39:00,1.5949,1.5951,1.59475,1.59495,667500000.0
2008-04-07 18:40:00,1.59495,1.59505,1.5948,1.5949,275100000.0
2008-04-07 18:41:00,1.5949,1.595,1.5948,1.59495,63200000.0
2008-04-07 18:42:00,1.59495,1.59505,1.5949,1.5949,385300000.0
2008-04-07 18:43:00,1.5949,1.5953,1.59485,1.5952,203800000.0
2008-04-07 18:44:00,1.59525,1.5953,1.59515,1.5953,55200000.0
2008-04-07 18:45:00,1.5953,1.5954,1.5952,1.5952,64500000.0
2008-04-07 18:46:00,1.5952,1.5955,1.5952,1.5955,584500000.0
2008-04-07 18:47:00,1.5955,1.5955,1.5954,1.5955,28200000.0
2008-04-07 18:48:00,1.5955,1.5955,1.59535,1.5954,645900000.0
2008-04-07 18:49:00,1.5954,1.5954,1.59535,1.5954,129700000.0
2008-04-07 18:50:00,1.5954,1.5954,1.5953,1.5953,29500000.0
2008-04-07 18:51:00,1.5953,1.5954,1.5952,1.5952,183600000.0
2008-04-07 18:52:00,1.5952,1.5953,1.5952,1.5952,459300000.0
2008-04-07 18:53:00,1.5952,1.5954,1.5952,1.5952,545100000.0
2008-04-07 18:54:00,1.5952,1.5953,1.5952,1.59525,317200000.0
2008-04-07 18:55:00,1.59525,1.5955,1.59525,1.59535,509000000.0
2008-04-07 18:56:00,1.59535,1.5954,1.5952,1.59525,473100000.0
2008-04-07 18:57:00,1.59525,1.5953,1.59495,1.595,124800000.0
2008-04-07 18:58:00,1.595,1.595,1.59485,1.5949,183500000.0
2008-04-07 18:59:00,1.5949,1.595,1.5949,1.5949,83700000.0
2008-04-07 19:00:00,1.5949,1.595,1.5949,1.5949,118000000.0
2008-04-07 19:01:00,1.5949,1.59505,1.59485,1.595,332300000.0
2008-04-07 19:02:00,1.595,1.595,1.5948,1.5949,167700000.0
2008-04-07 19:03:00,1.5949,1.5949,1.5948,1.5949,36300000.0
2008-04-07 19:04:00,1.5949,1.5949,1.5948,1.5948,154600000.0
2008-04-07 19:05:00,1.5948,1.5949,1.5946,1.5947,193400000.0
2008-04-07 19:06:00,1.5947,1.5948,1.5946,1.5947,166200000.0
2008-04-07 19:07:00,1.5947,1.5947,1.59435,1.59445,419600000.0
2008-04-07 19:08:00,1.59445,1.5945,1.5944,1.5945,65000000.0
2008-04-07 19:09:00,1.5945,1.5945,1.59435,1.5944,154000000.0
2008-04-07 19:10:00,1.59435,1.5945,1.59435,1.5945,106800000.0
2008-04-07 19:11:00,1.5945,1.5945,1.59435,1.5944,112800000.0
2008-04-07 19:12:00,1.5944,1.5944,1.59435,1.59435,152700000.0
2008-04-07 19:13:00,1.59435,1.5944,1.59425,1.5943,175500000.0
2008-04-07 19:14:00,1.5943,1.5943,1.59425,1.5943,754400000.0
2008-04-07 19:15:00,1.5943,1.5943,1.5942,1.5943,831300000.0
2008-04-07 19:16:00,1.5943,1.59435,1.59425,1.5943,86300000.0
2008-04-07 19:17:00,1.5943,1.5946,1.5943,1.5944,427300000.0
2008-04-07 19:18:00,1.5944,1.5944,1.5943,1.5943,122900000.0
2008-04-07 19:19:00,1.5943,1.5943,1.5943,1.5943,24100000.0
2008-04-07 19:20:00,1.5943,1.5943,1.5942,1.5942,102000000.0
2008-04-07 19:21:00,1.5942,1.5942,1.5942,1.5942,40100000.0
2008-04-07 19:22:00,1.5942,1.5942,1.5942,1.5942,24600000.0
2008-04-07 19:23:00,1.5942,1.5942,1.5941,1.5942,939900000.0
2008-04-07 19:24:00,1.5942,1.5942,1.5942,1.5942,21400000.0
2008-04-07 19:25:00,1.5942,1.59425,1.5942,1.5942,37800000.0
2008-04-07 19:26:00,1.5942,1.5942,1.5941,1.5941,1514000000.0
2008-04-07 19:27:00,1.5941,1.5941,1.5941,1.5941,1761700000.0
2008-04-07 19:28:00,1.5941,1.5942,1.594,1.5941,242200000.0
2008-04-07 19:29:00,1.5941,1.5941,1.59405,1.5941,82500000.0
2008-04-07 19:30:00,1.5941,1.5941,1.5939,1.5939,110000000.0
2008-04-07 19:31:00,1.5939,1.5939,1.5939,1.5939,218900000.0
2008-04-07 19:32:00,1.5939,1.5939,1.5939,1.5939,180000000.0
2008-04-07 19:33:00,1.5939,1.5939,1.5939,1.5939,177400000.0
2008-04-07 19:34:00,1.5939,1.5939,1.5939,1.5939,186900000.0
2008-04-07 19:35:00,1.5939,1.5942,1.5939,1.5942,94900000.0
2008-04-07 19:36:00,1.5942,1.59445,1.5942,1.59445,79900000.0
2008-04-07 19:37:00,1.59445,1.5945,1.5944,1.59445,81400000.0
2008-04-07 19:38:00,1.59445,1.59485,1.59445,1.5946,86400000.0
2008-04-07 19:39:00,1.59455,1.5946,1.59445,1.59445,126300000.0
2008-04-07 19:40:00,1.59445,1.59455,1.5944,1.5945,91300000.0
2008-04-07 19:41:00,1.5945,1.59455,1.5939,1.5939,199700000.0
2008-04-07 19:42:00,1.5939,1.5939,1.59325,1.59325,346199999.0
2008-04-07 19:43:00,1.59325,1.59325,1.59275,1.59325,140000000.0
2008-04-07 19:44:00,1.59325,1.5934,1.5931,1.5931,111600000.0
2008-04-07 19:45:00,1.5931,1.5931,1.593,1.593,74500000.0
2008-04-07 19:46:00,1.593,1.5931,1.59295,1.59305,101200000.0
2008-04-07 19:47:00,1.59305,1.5932,1.59295,1.5932,111100000.0
2008-04-07 19:48:00,1.5932,1.59325,1.5929,1.59295,176700000.0
2008-04-07 19:49:00,1.59295,1.59295,1.59285,1.5929,121100000.0
2008-04-07 19:50:00,1.5929,1.5931,1.5929,1.5931,117500000.0
2008-04-07 19:51:00,1.5931,1.5931,1.5929,1.5929,94400000.0
2008-04-07 19:52:00,1.5929,1.59295,1.5929,1.59295,73100000.0
2008-04-07 19:53:00,1.59295,1.59295,1.5926,1.5927,200100000.0
2008-04-07 19:54:00,1.5927,1.5927,1.5925,1.5925,629800000.0
2008-04-07 19:55:00,1.5925,1.5925,1.5924,1.5925,31500000.0
2008-04-07 19:56:00,1.5925,1.5933,1.5925,1.5933,119800000.0
2008-04-07 19:57:00,1.5933,1.5934,1.59305,1.5934,115000000.0
2008-04-07 19:58:00,1.5934,1.59375,1.5933,1.59365,281100000.0
2008-04-07 19:59:00,1.59365,1.5938,1.5935,1.59375,397900000.0
2008-04-07 20:00:00,1.59375,1.59375,1.5935,1.5936,104000000.0
2008-04-07 20:01:00,1.5936,1.5937,1.5935,1.5937,57200000.0
2008-04-07 20:02:00,1.59375,1.59375,1.59365,1.5937,331700000.0
2008-04-07 20:03:00,1.5937,1.5937,1.59365,1.59365,469700000.0
2008-04-07 20:04:00,1.59365,1.59375,1.5936,1.5936,281200000.0
2008-04-07 20:05:00,1.5936,1.5936,1.5932,1.5933,211600000.0
2008-04-07 20:06:00,1.5933,1.59345,1.5933,1.5934,372100000.0
2008-04-07 20:07:00,1.5934,1.5936,1.5934,1.59345,308400000.0
2008-04-07 20:08:00,1.59345,1.5935,1.59345,1.59345,456600000.0
2008-04-07 20:09:00,1.59345,1.5935,1.59335,1.5934,158600000.0
2008-04-07 20:10:00,1.5934,1.5934,1.5934,1.5934,78600000.0
2008-04-07 20:11:00,1.5934,1.5934,1.5933,1.5933,159600000.0
2008-04-07 20:12:00,1.5933,1.5934,1.5933,1.5933,161300000.0
2008-04-07 20:13:00,1.5933,1.5933,1.5933,1.5933,251500000.0
2008-04-07 20:14:00,1.5933,1.59335,1.5933,1.59335,241300000.0
2008-04-07 20:15:00,1.59335,1.5934,1.59335,1.5934,195000000.0
2008-04-07 20:16:00,1.5934,1.5934,1.5933,1.5933,218500000.0
2008-04-07 20:17:00,1.5933,1.59335,1.5933,1.5933,187500000.0
2008-04-07 20:18:00,1.5933,1.5933,1.5933,1.5933,236500000.0
2008-04-07 20:19:00,1.5933,1.5933,1.59325,1.59325,163000000.0
2008-04-07 20:20:00,1.59325,1.59325,1.59325,1.59325,235900000.0
2008-04-07 20:21:00,1.59325,1.5933,1.59325,1.59325,199400000.0
2008-04-07 20:22:00,1.59325,1.5933,1.59325,1.5933,406000000.0
2008-04-07 20:23:00,1.5933,1.5933,1.59295,1.59305,63000000.0
2008-04-07 20:24:00,1.59305,1.5931,1.59295,1.5931,146800000.0
2008-04-07 20:25:00,1.5931,1.5932,1.59305,1.5931,67700000.0
2008-04-07 20:26:00,1.5931,1.5932,1.5931,1.5932,117500000.0
2008-04-07 20:27:00,1.5932,1.5932,1.5931,1.5931,72000000.0
2008-04-07 20:28:00,1.5931,1.5931,1.5931,1.5931,58300000.0
2008-04-07 20:29:00,1.5931,1.5931,1.5931,1.5931,100300000.0
2008-04-07 20:30:00,1.5931,1.59315,1.593,1.59315,128400000.0
2008-04-07 20:31:00,1.59315,1.5933,1.5931,1.5931,74600000.0
2008-04-07 20:32:00,1.5931,1.5932,1.5931,1.5932,63900000.0
2008-04-07 20:33:00,1.5932,1.5932,1.5931,1.5931,88800000.0
2008-04-07 20:34:00,1.5931,1.5931,1.59265,1.59285,78700000.0
2008-04-07 20:35:00,1.59285,1.5929,1.5927,1.59275,80400000.0
2008-04-07 20:36:00,1.59275,1.59275,1.5924,1.59245,152100000.0
2008-04-07 20:37:00,1.59245,1.59245,1.5921,1.5921,389200000.0
2008-04-07 20:38:00,1.5921,1.59255,1.5921,1.59255,74700000.0
2008-04-07 20:39:00,1.59255,1.59255,1.5923,1.59245,259100000.0
2008-04-07 20:40:00,1.5924,1.5925,1.5924,1.5924,141100000.0
2008-04-07 20:41:00,1.5924,1.5924,1.5924,1.5924,49100000.0
2008-04-07 20:42:00,1.5924,1.5925,1.5924,1.5924,21000000.0
2008-04-07 20:43:00,1.5924,1.59255,1.59235,1.59235,243100000.0
2008-04-07 20:44:00,1.59235,1.5924,1.59235,1.5924,264600000.0
2008-04-07 20:45:00,1.5924,1.5925,1.5924,1.5924,122700000.0
2008-04-07 20:46:00,1.5924,1.5924,1.5924,1.5924,74000000.0
2008-04-07 20:47:00,1.5924,1.5926,1.5924,1.5926,113800000.0
2008-04-07 20:48:00,1.5926,1.5926,1.59245,1.59245,238000000.0
2008-04-07 20:49:00,1.59245,1.5926,1.59245,1.5925,244000000.0
2008-04-07 20:50:00,1.5925,1.59255,1.5925,1.5925,287300000.0
2008-04-07 20:51:00,1.5925,1.5925,1.5924,1.5924,105500000.0
2008-04-07 20:52:00,1.5924,1.5926,1.5924,1.5924,113300000.0
2008-04-07 20:53:00,1.5924,1.5925,1.5923,1.5924,72100000.0
2008-04-07 20:54:00,1.5924,1.5925,1.5924,1.5925,201800000.0
2008-04-07 20:55:00,1.5925,1.5926,1.5925,1.59255,180900000.0
2008-04-07 20:56:00,1.59255,1.59265,1.5925,1.5925,199600000.0
2008-04-07 20:57:00,1.5925,1.5926,1.5925,1.5926,233100000.0
2008-04-07 20:58:00,1.5926,1.5926,1.5925,1.59255,225200000.0
2008-04-07 20:59:00,1.59255,1.5929,1.5925,1.5929,195700000.0
2008-04-07 21:00:00,1.5929,1.593,1.59245,1.5925,837800000.0
2008-04-07 21:01:00,1.5925,1.5927,1.59225,1.59225,787760002.0
2008-04-07 21:02:00,1.59235,1.59235,1.59195,1.59195,1404340033.0
2008-04-07 21:03:00,1.59195,1.5922,1.59195,1.5921,207300000.0
2008-04-07 21:04:00,1.5921,1.59215,1.59205,1.5921,715100000.0
2008-04-07 21:05:00,1.5921,1.5922,1.5921,1.5921,83700000.0
2008-04-07 21:06:00,1.5921,1.5924,1.5921,1.5923,60000000.0
2008-04-07 21:07:00,1.5923,1.5923,1.5921,1.59215,166900000.0
2008-04-07 21:08:00,1.59215,1.5924,1.592,1.592,155100000.0
2008-04-07 21:09:00,1.592,1.5923,1.592,1.59215,72800000.0
2008-04-07 21:10:00,1.59215,1.59215,1.5918,1.5918,86100000.0
2008-04-07 21:11:00,1.5918,1.5918,1.5916,1.5918,72900000.0
2008-04-07 21:12:00,1.5918,1.5918,1.5918,1.5918,21400000.0
2008-04-07 21:13:00,1.5918,1.5922,1.5918,1.592,217700000.0
2008-04-07 21:14:00,1.592,1.59225,1.592,1.59215,84000000.0
2008-04-07 21:15:00,1.59215,1.59245,1.5921,1.5923,87400000.0
2008-04-07 21:16:00,1.5923,1.5923,1.5922,1.5922,43700000.0
2008-04-07 21:17:00,1.5922,1.59225,1.592,1.59205,83000000.0
2008-04-07 21:18:00,1.59205,1.59205,1.59185,1.59185,102500000.0
2008-04-07 21:19:00,1.59185,1.59285,1.59185,1.5925,82200000.0
2008-04-07 21:20:00,1.5925,1.5925,1.5925,1.5925,21300000.0
2008-04-07 21:21:00,1.5925,1.5925,1.59245,1.5925,28900000.0
2008-04-07 21:22:00,1.5925,1.5925,1.5924,1.5925,26600000.0
2008-04-07 21:23:00,1.5925,1.59295,1.5925,1.5929,138900000.0
2008-04-07 21:24:00,1.5929,1.5929,1.59285,1.59285,63300000.0
2008-04-07 21:25:00,1.59285,1.59285,1.5928,1.59285,94900000.0
2008-04-07 21:26:00,1.59285,1.59285,1.59275,1.59285,71400000.0
2008-04-07 21:27:00,1.59285,1.59305,1.59275,1.59295,557200000.0
2008-04-07 21:28:00,1.59295,1.59315,1.5929,1.593,85900000.0
2008-04-07 21:29:00,1.593,1.5934,1.593,1.5933,76900000.0
2008-04-07 21:30:00,1.5933,1.5934,1.5933,1.5934,33600000.0
2008-04-07 21:31:00,1.5934,1.5934,1.59325,1.59335,106700000.0
2008-04-07 21:32:00,1.59335,1.5935,1.59335,1.5934,208900000.0
2008-04-07 21:33:00,1.5934,1.5934,1.593,1.59305,100200000.0
2008-04-07 21:34:00,1.59305,1.5931,1.5929,1.593,123900001.0
2008-04-07 21:35:00,1.593,1.59315,1.593,1.5931,70900000.0
2008-04-07 21:36:00,1.5931,1.5931,1.593,1.593,23600000.0
2008-04-07 21:37:00,1.593,1.59325,1.59295,1.59315,53200000.0
2008-04-07 21:38:00,1.59315,1.59335,1.59305,1.5931,68400000.0
2008-04-07 21:39:00,1.5931,1.5931,1.593,1.5931,65700000.0
2008-04-07 21:40:00,1.5931,1.5933,1.593,1.5931,80800000.0
2008-04-07 21:41:00,1.5931,1.5932,1.59275,1.5929,72200000.0
2008-04-07 21:42:00,1.5929,1.593,1.5929,1.593,63600000.0
2008-04-07 21:43:00,1.593,1.593,1.593,1.593,75700000.0
2008-04-07 21:44:00,1.593,1.59305,1.5929,1.5929,70500000.0
2008-04-07 21:45:00,1.59275,1.59295,1.59265,1.59275,70600000.0
2008-04-07 21:46:00,1.59275,1.5929,1.59275,1.59285,64200000.0
2008-04-07 21:47:00,1.59285,1.59295,1.5928,1.5928,65700000.0
2008-04-07 21:48:00,1.5928,1.5928,1.59265,1.5928,117400000.0
2008-04-07 21:49:00,1.5928,1.5929,1.59275,1.5929,84600000.0
2008-04-07 21:50:00,1.5929,1.59305,1.5929,1.593,28000000.0
2008-04-07 21:51:00,1.593,1.5931,1.59285,1.59305,127200000.0
2008-04-07 21:52:00,1.59305,1.5931,1.59295,1.59295,64500000.0
2008-04-07 21:53:00,1.59295,1.59295,1.59275,1.59285,63500000.0
2008-04-07 21:54:00,1.59285,1.5931,1.59285,1.593,242000000.0
2008-04-07 21:55:00,1.593,1.5931,1.593,1.5931,54200000.0
2008-04-07 21:56:00,1.5931,1.5931,1.59285,1.59285,69800000.0
2008-04-07 21:57:00,1.59285,1.59295,1.5927,1.5929,63000000.0
2008-04-07 21:58:00,1.59285,1.59295,1.59275,1.59285,129800000.0
2008-04-07 21:59:00,1.59285,1.593,1.5928,1.593,64900000.0
2008-04-07 22:00:00,1.59295,1.593,1.59255,1.5926,115500000.0
2008-04-07 22:01:00,1.5926,1.59335,1.59255,1.5928,77400000.0
2008-04-07 22:02:00,1.5928,1.59285,1.59275,1.59285,99700000.0
2008-04-07 22:03:00,1.59285,1.59295,1.59275,1.59285,220900000.0
2008-04-07 22:04:00,1.59285,1.59295,1.59275,1.5928,155800000.0
2008-04-07 22:05:00,1.5928,1.5928,1.5927,1.59275,63900000.0
2008-04-07 22:06:00,1.59275,1.59275,1.59255,1.59255,65800000.0
2008-04-07 22:07:00,1.59255,1.59275,1.5924,1.5924,65300000.0
2008-04-07 22:08:00,1.5924,1.59255,1.59225,1.59255,82400000.0
2008-04-07 22:09:00,1.59255,1.5926,1.5923,1.5923,72000000.0
2008-04-07 22:10:00,1.5923,1.59235,1.5917,1.59185,241900000.0
2008-04-07 22:11:00,1.59185,1.5921,1.5918,1.5921,174600000.0
2008-04-07 22:12:00,1.5921,1.5921,1.592,1.592,63900000.0
2008-04-07 22:13:00,1.592,1.59205,1.59185,1.5919,77500000.0
2008-04-07 22:14:00,1.5919,1.592,1.59185,1.59185,64500000.0
2008-04-07 22:15:00,1.59185,1.59185,1.59165,1.59165,64800000.0
2008-04-07 22:16:00,1.59165,1.5919,1.59155,1.5919,57400000.0
2008-04-07 22:17:00,1.5919,1.5919,1.59175,1.5918,47100000.0
2008-04-07 22:18:00,1.5916,1.5917,1.5916,1.5916,41300000.0
2008-04-07 22:19:00,1.5916,1.5918,1.5916,1.5918,28100000.0
2008-04-07 22:20:00,1.5918,1.5918,1.5918,1.5918,25300000.0
2008-04-07 22:21:00,1.5918,1.5918,1.5916,1.59165,48800000.0
2008-04-07 22:22:00,1.59165,1.5917,1.5916,1.5917,67200000.0
2008-04-07 22:23:00,1.59165,1.5918,1.5916,1.5917,65400000.0
2008-04-07 22:24:00,1.5917,1.59195,1.59165,1.59195,53500000.0
2008-04-07 22:25:00,1.59195,1.592,1.5918,1.5918,68000000.0
2008-04-07 22:26:00,1.5918,1.5919,1.59165,1.59185,67200000.0
2008-04-07 22:27:00,1.59185,1.5919,1.59165,1.59175,81999999.0
2008-04-07 22:28:00,1.59175,1.59195,1.59175,1.59195,63700000.0
2008-04-07 22:29:00,1.59195,1.59195,1.5917,1.5918,66300000.0
2008-04-07 22:30:00,1.5918,1.592,1.59175,1.592,77100000.0
2008-04-07 22:31:00,1.592,1.592,1.5919,1.5919,66300000.0
2008-04-07 22:32:00,1.5919,1.5923,1.59165,1.5923,88800000.0
2008-04-07 22:33:00,1.5923,1.59235,1.592,1.59205,138700000.0
2008-04-07 22:34:00,1.59205,1.5924,1.59155,1.592,245900000.0
2008-04-07 22:35:00,1.592,1.5924,1.592,1.59225,118900000.0
2008-04-07 22:36:00,1.59225,1.5925,1.59225,1.59245,66600000.0
2008-04-07 22:37:00,1.59245,1.5925,1.5914,1.5917,483700000.0
2008-04-07 22:38:00,1.5917,1.59205,1.5917,1.59195,227200000.0
2008-04-07 22:39:00,1.59195,1.592,1.5916,1.5919,94200000.0
2008-04-07 22:40:00,1.5919,1.59195,1.5915,1.59175,156600000.0
2008-04-07 22:41:00,1.59175,1.59175,1.59175,1.59175,66600000.0
2008-04-07 22:42:00,1.59175,1.5922,1.59175,1.59185,77400000.0
2008-04-07 22:43:00,1.59185,1.5919,1.59175,1.5919,64300000.0
2008-04-07 22:44:00,1.5919,1.59205,1.5919,1.592,65700000.0
2008-04-07 22:45:00,1.592,1.59205,1.59195,1.59205,66600000.0
2008-04-07 22:46:00,1.59205,1.59205,1.59175,1.59175,67600000.0
2008-04-07 22:47:00,1.59175,1.59215,1.59175,1.59215,85300000.0
2008-04-07 22:48:00,1.59215,1.59215,1.59165,1.59165,104300000.0
2008-04-07 22:49:00,1.59175,1.59175,1.5914,1.5916,72700000.0
2008-04-07 22:50:00,1.5916,1.59195,1.5916,1.59175,90700000.0
2008-04-07 22:51:00,1.59175,1.59225,1.59175,1.59215,319200000.0
2008-04-07 22:52:00,1.59215,1.59215,1.5921,1.5921,99500000.0
2008-04-07 22:53:00,1.5921,1.5921,1.5918,1.5918,65200000.0
2008-04-07 22:54:00,1.5918,1.5918,1.5918,1.5918,66900000.0
2008-04-07 22:55:00,1.5918,1.59195,1.59145,1.5916,425800000.0
2008-04-07 22:56:00,1.5916,1.59165,1.5915,1.5915,202300000.0
2008-04-07 22:57:00,1.5915,1.5915,1.59135,1.5915,28200000.0
2008-04-07 22:58:00,1.5915,1.5915,1.5913,1.5915,29100000.0
2008-04-07 22:59:00,1.5915,1.5915,1.5913,1.5913,538700000.0
2008-04-07 23:00:00,1.5916,1.5916,1.5916,1.5916,1524000000.0
2008-04-07 23:01:00,1.5915,1.5917,1.5915,1.5916,1524000000.0
2008-04-07 23:02:00,1.5915,1.5915,1.5915,1.5915,1524000000.0
2008-04-07 23:03:00,1.5915,1.5916,1.5915,1.5916,1172700000.0
2008-04-07 23:04:00,1.5915,1.5915,1.5915,1.5915,1172700000.0
2008-04-07 23:05:00,1.5914,1.5916,1.5914,1.5914,1172700000.0
2008-04-07 23:06:00,1.5915,1.5915,1.5912,1.5912,1172700000.0
2008-04-07 23:07:00,1.5914,1.5914,1.59125,1.5913,905200000.0
2008-04-07 23:08:00,1.5913,1.5914,1.5913,1.5914,1588000000.0
2008-04-07 23:09:00,1.5914,1.5914,1.5914,1.5914,872000000.0
2008-04-07 23:10:00,1.5914,1.5914,1.5912,1.5912,972000000.0
2008-04-07 23:11:00,1.5912,1.5913,1.5912,1.5912,1013600000.0
2008-04-07 23:12:00,1.5912,1.59135,1.5906,1.5907,334800000.0
2008-04-07 23:13:00,1.5907,1.5913,1.5907,1.5907,525800000.0
2008-04-07 23:14:00,1.5907,1.59095,1.5907,1.59095,1586300000.0
2008-04-07 23:15:00,1.59095,1.59095,1.5907,1.5907,103500000.0
2008-04-07 23:17:00,1.5907,1.5907,1.59065,1.5907,1270200000.0
2008-04-07 23:18:00,1.5907,1.591,1.5907,1.591,280200000.0
2008-04-07 23:19:00,1.591,1.591,1.591,1.591,44200000.0
2008-04-07 23:20:00,1.591,1.591,1.59075,1.59075,78200000.0
2008-04-07 23:21:00,1.59075,1.59075,1.59075,1.59075,43800000.0
2008-04-07 23:22:00,1.5912,1.5912,1.5907,1.5907,1027200000.0
2008-04-07 23:23:00,1.5907,1.59095,1.5907,1.59085,202400000.0
2008-04-07 23:24:00,1.59085,1.59115,1.59075,1.59115,41800000.0
2008-04-07 23:25:00,1.59115,1.59115,1.59085,1.5909,44200000.0
2008-04-07 23:26:00,1.5909,1.59125,1.59085,1.5911,272000000.0
2008-04-07 23:27:00,1.5911,1.5911,1.59095,1.59095,762200000.0
2008-04-07 23:28:00,1.59095,1.5911,1.5907,1.5908,321300000.0
2008-04-07 23:29:00,1.5908,1.591,1.5907,1.5907,1403300000.0
2008-04-07 23:30:00,1.5907,1.59115,1.5907,1.591,345400000.0
2008-04-07 23:31:00,1.5909,1.5911,1.5909,1.591,549700000.0
2008-04-07 23:33:00,1.5911,1.5911,1.591,1.591,549700000.0
2008-04-07 23:36:00,1.591,1.59105,1.591,1.59105,549700000.0
2008-04-07 23:37:00,1.59105,1.59105,1.59105,1.59105,66000000.0
2008-04-07 23:38:00,1.59105,1.59105,1.59095,1.59095,1317700000.0
2008-04-07 23:39:00,1.591,1.5911,1.59095,1.59095,999800000.0
2008-04-07 23:40:00,1.5909,1.5911,1.5909,1.5911,1819400029.0
2008-04-07 23:41:00,1.5909,1.591,1.5909,1.591,1819400029.0
2008-04-07 23:42:00,1.591,1.591,1.5908,1.5909,1611300000.0
2008-04-07 23:43:00,1.5907,1.5912,1.5907,1.591,277799993.0
2008-04-07 23:44:00,1.5911,1.5911,1.5908,1.591,277799993.0
2008-04-07 23:45:00,1.5909,1.5909,1.5905,1.5908,277799993.0
2008-04-07 23:46:00,1.5908,1.59085,1.5907,1.5907,1907200000.0
2008-04-07 23:47:00,1.5909,1.5909,1.5908,1.5909,1159899983.0
2008-04-07 23:48:00,1.5908,1.5909,1.5907,1.5907,1159899983.0
2008-04-07 23:49:00,1.5909,1.5909,1.5908,1.5908,1159899983.0
2008-04-07 23:50:00,1.591,1.591,1.5908,1.5909,1159899983.0
2008-04-07 23:51:00,1.5907,1.5909,1.5906,1.5908,1159899983.0
2008-04-07 23:52:00,1.5908,1.5909,1.5907,1.5908,918400000.0
2008-04-07 23:53:00,1.5908,1.5909,1.5908,1.5909,880000000.0
2008-04-07 23:54:00,1.5909,1.5909,1.5909,1.5909,880000000.0
2008-04-07 23:55:00,1.5909,1.5909,1.5908,1.5908,836800000.0
2008-04-07 23:56:00,1.5908,1.5909,1.5908,1.5909,822400000.0
2008-04-07 23:57:00,1.5909,1.5911,1.5909,1.591,1180800000.0
2008-04-07 23:58:00,1.591,1.591,1.5909,1.591,1349600000.0
2008-04-07 23:59:00,1.591,1.591,1.5909,1.5909,1916000000.0
2008-04-08 00:00:00,1.5909,1.5909,1.5908,1.5908,924000000.0
2008-04-08 00:01:00,1.5908,1.5908,1.5908,1.5908,1480000000.0
2008-04-08 00:02:00,1.5911,1.5911,1.5909,1.591,1861600000.0
2008-04-08 00:03:00,1.5909,1.591,1.5909,1.5909,1861600000.0
2008-04-08 00:04:00,1.5908,1.5908,1.5907,1.5908,1861600000.0
2008-04-08 00:05:00,1.5908,1.591,1.5908,1.591,1724000000.0
2008-04-08 00:06:00,1.5909,1.5909,1.5908,1.5908,1724000000.0
2008-04-08 00:07:00,1.5908,1.5908,1.5908,1.5908,1724000000.0
2008-04-08 00:08:00,1.5909,1.591,1.5908,1.5908,1746000000.0
2008-04-08 00:09:00,1.5907,1.5908,1.5907,1.5907,1746000000.0
2008-04-08 00:10:00,1.5907,1.5908,1.5907,1.5908,2016000000.0
2008-04-08 00:11:00,1.591,1.591,1.5907,1.5909,1275400025.0
2008-04-08 00:12:00,1.5907,1.5908,1.5907,1.5907,1275400025.0
2008-04-08 00:13:00,1.5907,1.5907,1.5907,1.5907,1100800000.0
2008-04-08 00:14:00,1.5907,1.5908,1.5907,1.5908,1096000000.0
2008-04-08 00:15:00,1.5908,1.5908,1.5907,1.5907,908400000.0
2008-04-08 00:16:00,1.5907,1.5908,1.5907,1.5908,870500001.0
2008-04-08 00:17:00,1.591,1.591,1.591,1.591,911600000.0
2008-04-08 00:18:00,1.5911,1.5911,1.5908,1.5908,911600000.0
2008-04-08 00:19:00,1.5907,1.5908,1.5907,1.5908,911600000.0
2008-04-08 00:20:00,1.5908,1.5908,1.5908,1.5908,872000000.0
2008-04-08 00:21:00,1.5908,1.5908,1.5907,1.5907,1131800015.0
2008-04-08 00:22:00,1.5907,1.5909,1.5907,1.5907,1271580038.0
2008-04-08 00:23:00,1.5909,1.5909,1.5907,1.5908,1571700000.0
2008-04-08 00:25:00,1.5908,1.59085,1.5908,1.5908,1571700000.0
2008-04-08 00:26:00,1.5908,1.5908,1.5908,1.5908,856000000.0
2008-04-08 00:27:00,1.5908,1.5909,1.5908,1.5909,916000000.0
2008-04-08 00:28:00,1.5909,1.5909,1.5909,1.5909,868000000.0
2008-04-08 00:29:00,1.5909,1.5909,1.5909,1.5909,892000000.0
2008-04-08 00:30:00,1.5909,1.5909,1.5908,1.5909,1093300000.0
2008-04-08 00:31:00,1.5909,1.5909,1.5909,1.5909,872000000.0
2008-04-08 00:32:00,1.5909,1.5909,1.5909,1.5909,888000000.0
2008-04-08 00:33:00,1.5909,1.591,1.5909,1.5909,1660400000.0
2008-04-08 00:34:00,1.5908,1.5909,1.5908,1.5909,1660400000.0
2008-04-08 00:35:00,1.5909,1.5909,1.5909,1.5909,884000000.0
2008-04-08 00:36:00,1.5909,1.5909,1.5908,1.5909,1655399966.0
2008-04-08 00:37:00,1.5909,1.5909,1.5908,1.5909,1127199981.0
2008-04-08 00:38:00,1.5909,1.5909,1.5909,1.5909,884000000.0
2008-04-08 00:39:00,1.5909,1.5909,1.59075,1.59075,757999998.0
2008-04-08 00:40:00,1.59075,1.5908,1.59075,1.5908,210800000.0
2008-04-08 00:41:00,1.5908,1.5908,1.5907,1.59075,735200018.0
2008-04-08 00:42:00,1.59075,1.59075,1.59075,1.59075,43600000.0
2008-04-08 00:43:00,1.59075,1.591,1.59075,1.591,260400000.0
2008-04-08 00:44:00,1.591,1.591,1.591,1.591,880000000.0
2008-04-08 00:45:00,1.591,1.591,1.591,1.591,868000000.0
2008-04-08 00:46:00,1.591,1.5911,1.591,1.5911,876000000.0
2008-04-08 00:47:00,1.5911,1.5911,1.591,1.5911,893600000.0
2008-04-08 00:48:00,1.591,1.591,1.591,1.591,1380000000.0
2008-04-08 00:49:00,1.5908,1.5908,1.5907,1.5907,1380000000.0
2008-04-08 00:50:00,1.5907,1.5907,1.5907,1.5907,44200000.0
2008-04-08 00:51:00,1.5907,1.591,1.5906,1.5908,1169200000.0
2008-04-08 00:52:00,1.5909,1.591,1.5908,1.5909,1418500000.0
2008-04-08 00:53:00,1.591,1.591,1.5909,1.591,1418500000.0
2008-04-08 00:54:00,1.5909,1.5909,1.5908,1.5908,1418500000.0
2008-04-08 00:55:00,1.5909,1.591,1.5908,1.5909,1418500000.0
2008-04-08 00:56:00,1.5908,1.5909,1.5907,1.5908,1418500000.0
2008-04-08 00:57:00,1.5907,1.5908,1.5906,1.5908,1418500000.0
2008-04-08 00:58:00,1.5907,1.5909,1.5906,1.5907,1418500000.0
2008-04-08 00:59:00,1.5907,1.5908,1.5906,1.5907,940500000.0
2008-04-08 01:00:00,1.5908,1.591,1.5907,1.5909,940500000.0
2008-04-08 01:01:00,1.5907,1.5907,1.5907,1.5907,940500000.0
2008-04-08 01:02:00,1.5907,1.5908,1.5907,1.5907,876000000.0
2008-04-08 01:03:00,1.5907,1.5908,1.5907,1.5907,914600000.0
2008-04-08 01:04:00,1.5907,1.5907,1.5906,1.5906,998000000.0
2008-04-08 01:05:00,1.5906,1.5907,1.5906,1.5907,975499999.0
2008-04-08 01:06:00,1.5907,1.5908,1.5907,1.5908,1264700000.0
2008-04-08 01:07:00,1.5908,1.5908,1.5907,1.5907,2059200000.0
2008-04-08 01:08:00,1.5907,1.591,1.5907,1.591,992200000.0
2008-04-08 01:09:00,1.591,1.5914,1.591,1.5912,1057699995.0
2008-04-08 01:10:00,1.5912,1.5914,1.5912,1.5912,860400000.0
2008-04-08 01:11:00,1.5912,1.5915,1.5912,1.5914,868000000.0
2008-04-08 01:12:00,1.5914,1.5914,1.5914,1.5914,880000000.0
2008-04-08 01:13:00,1.5914,1.5914,1.5912,1.5912,1695199986.0
2008-04-08 01:14:00,1.5914,1.5914,1.5914,1.5914,987700001.0
2008-04-08 01:15:00,1.5912,1.5914,1.5912,1.5914,987700001.0
2008-04-08 01:16:00,1.5913,1.5915,1.5913,1.5913,987700001.0
2008-04-08 01:17:00,1.5914,1.5915,1.5913,1.5914,987700001.0
2008-04-08 01:18:00,1.5912,1.5913,1.5911,1.5912,987700001.0
2008-04-08 01:19:00,1.5912,1.5912,1.591,1.591,1688200000.0
2008-04-08 01:20:00,1.5912,1.5912,1.5911,1.5911,803600000.0
2008-04-08 01:21:00,1.5912,1.5912,1.591,1.591,803600000.0
2008-04-08 01:22:00,1.5911,1.5911,1.591,1.5911,803600000.0
2008-04-08 01:23:00,1.5912,1.5912,1.5912,1.5912,803600000.0
2008-04-08 01:24:00,1.5911,1.5912,1.5911,1.5911,803600000.0
2008-04-08 01:25:00,1.5912,1.5912,1.5911,1.5911,803600000.0
2008-04-08 01:26:00,1.5912,1.5912,1.5912,1.5912,803600000.0
2008-04-08 01:27:00,1.591,1.591,1.591,1.591,803600000.0
2008-04-08 01:28:00,1.591,1.591,1.591,1.591,44800000.0
2008-04-08 01:29:00,1.591,1.591,1.591,1.591,43800000.0
2008-04-08 01:30:00,1.591,1.59105,1.591,1.591,1718200000.0
2008-04-08 01:31:00,1.5909,1.5912,1.5909,1.5911,1073240000.0
2008-04-08 01:32:00,1.591,1.5912,1.591,1.5911,1073240000.0
2008-04-08 01:33:00,1.5911,1.5912,1.5911,1.5912,1406700008.0
2008-04-08 01:34:00,1.5912,1.5912,1.5912,1.5912,884000000.0
2008-04-08 01:35:00,1.5912,1.5913,1.5912,1.5912,1631200001.0
2008-04-08 01:36:00,1.5912,1.5913,1.5912,1.5913,1801800000.0
2008-04-08 01:37:00,1.5912,1.5915,1.5912,1.5915,1801800000.0
2008-04-08 01:38:00,1.5916,1.5916,1.5913,1.5914,1801800000.0
2008-04-08 01:39:00,1.5912,1.5914,1.5912,1.5913,1801800000.0
2008-04-08 01:40:00,1.5913,1.5913,1.5912,1.59125,1801800000.0
2008-04-08 01:41:00,1.5914,1.5914,1.5913,1.5913,1515900000.0
2008-04-08 01:42:00,1.5914,1.5914,1.5913,1.5914,1515900000.0
2008-04-08 01:43:00,1.5915,1.5916,1.5914,1.5916,1515900000.0
2008-04-08 01:44:00,1.5914,1.5916,1.5913,1.5913,1515900000.0
2008-04-08 01:45:00,1.5914,1.5914,1.5914,1.5914,1515900000.0
2008-04-08 01:46:00,1.5912,1.5913,1.5911,1.5911,1515900000.0
2008-04-08 01:47:00,1.5913,1.5914,1.5913,1.5914,924400000.0
2008-04-08 01:48:00,1.5913,1.5914,1.5913,1.5913,924400000.0
2008-04-08 01:49:00,1.5912,1.5912,1.5912,1.5912,924400000.0
2008-04-08 01:50:00,1.5911,1.5912,1.5911,1.5912,924400000.0
2008-04-08 01:51:00,1.5912,1.5912,1.59115,1.59115,831400000.0
2008-04-08 01:52:00,1.59115,1.5912,1.5911,1.5911,1584440000.0
2008-04-08 01:53:00,1.5911,1.5912,1.5911,1.5912,2002840000.0
2008-04-08 01:54:00,1.5912,1.5912,1.5911,1.5911,1771000000.0
2008-04-08 01:55:00,1.5911,1.5912,1.5911,1.5912,1151720002.0
2008-04-08 01:57:00,1.5914,1.5915,1.5914,1.5914,1568000000.0
2008-04-08 01:58:00,1.5912,1.5913,1.5912,1.5912,1568000000.0
2008-04-08 01:59:00,1.5912,1.5913,1.5912,1.5913,1800000000.0
2008-04-08 02:00:00,1.5915,1.5915,1.5913,1.5913,839100020.0
2008-04-08 02:01:00,1.5914,1.5915,1.5914,1.5914,839100020.0
2008-04-08 02:02:00,1.5913,1.5913,1.5912,1.5912,839100020.0
2008-04-08 02:03:00,1.5913,1.5914,1.5913,1.5913,839100020.0
2008-04-08 02:04:00,1.5914,1.5914,1.5912,1.5913,839100020.0
2008-04-08 02:05:00,1.5914,1.5914,1.5911,1.5914,839100020.0
2008-04-08 02:06:00,1.5915,1.5915,1.5915,1.5915,839100020.0
2008-04-08 02:07:00,1.5913,1.5914,1.5913,1.5914,839100020.0
2008-04-08 02:08:00,1.5913,1.5914,1.5913,1.5914,839100020.0
2008-04-08 02:10:00,1.5913,1.5916,1.5913,1.5916,839100020.0
2008-04-08 02:11:00,1.5916,1.5932,1.5916,1.593,1071200006.0
2008-04-08 02:12:00,1.5929,1.5929,1.5923,1.5925,2077200001.0
2008-04-08 02:13:00,1.5926,1.593,1.5924,1.59285,2077200001.0
2008-04-08 02:14:00,1.59285,1.5947,1.5928,1.5941,942000000.0
2008-04-08 02:15:00,1.5941,1.5941,1.594,1.5941,1646800047.0
2008-04-08 02:16:00,1.5941,1.5941,1.5935,1.5935,1062800015.0
2008-04-08 02:17:00,1.5935,1.5939,1.5935,1.5938,1542800009.0
2008-04-08 02:18:00,1.5941,1.5941,1.5938,1.5941,2053000022.0
2008-04-08 02:19:00,1.5942,1.5942,1.5937,1.5938,2053000022.0
2008-04-08 02:20:00,1.5939,1.5941,1.5938,1.5938,2053000022.0
2008-04-08 02:21:00,1.5937,1.5941,1.5937,1.5939,2053000022.0
2008-04-08 02:22:00,1.5942,1.5943,1.5936,1.5937,1454499983.0
2008-04-08 02:23:00,1.5936,1.5937,1.5934,1.5934,1454499983.0
2008-04-08 02:24:00,1.5935,1.5936,1.5935,1.5935,1454499983.0
2008-04-08 02:25:00,1.5933,1.5936,1.5932,1.5932,1454499983.0
2008-04-08 02:26:00,1.5935,1.5938,1.5912,1.5912,1698500021.0
2008-04-08 02:27:00,1.5914,1.59175,1.5912,1.5915,1698500021.0
2008-04-08 02:28:00,1.5913,1.5916,1.5909,1.591,1215400011.0
2008-04-08 02:29:00,1.5911,1.5915,1.5911,1.5912,1215400011.0
2008-04-08 02:30:00,1.5912,1.5915,1.5911,1.5911,1453200003.0
2008-04-08 02:31:00,1.5912,1.5914,1.5912,1.5912,1645600000.0
2008-04-08 02:32:00,1.5913,1.5913,1.5909,1.5912,1645600000.0
2008-04-08 02:33:00,1.591,1.5911,1.5908,1.5908,1645600000.0
2008-04-08 02:34:00,1.5908,1.5908,1.5906,1.5906,1326599992.0
2008-04-08 02:35:00,1.5909,1.5913,1.5905,1.5908,988800000.0
2008-04-08 02:36:00,1.5907,1.5908,1.5907,1.5907,988800000.0
2008-04-08 02:37:00,1.5908,1.5909,1.5906,1.5907,988800000.0
2008-04-08 02:38:00,1.5906,1.5907,1.5906,1.5906,988800000.0
2008-04-08 02:39:00,1.5906,1.5909,1.5906,1.5909,870399999.0
2008-04-08 02:40:00,1.5909,1.59135,1.5909,1.5909,1889400022.0
2008-04-08 02:41:00,1.5909,1.59125,1.5909,1.5909,1584599999.0
2008-04-08 02:42:00,1.5909,1.591,1.5908,1.5909,1063799999.0
2008-04-08 02:43:00,1.5909,1.5911,1.5908,1.5908,1530500033.0
2008-04-08 02:44:00,1.5908,1.5908,1.5906,1.5907,1530500033.0
2008-04-08 02:45:00,1.5908,1.5908,1.5905,1.5906,1481699973.0
2008-04-08 02:46:00,1.5905,1.5907,1.5905,1.5907,1481699973.0
2008-04-08 02:47:00,1.5906,1.5907,1.5905,1.5907,1481699973.0
2008-04-08 02:48:00,1.5907,1.5908,1.5905,1.5906,1958299948.0
2008-04-08 02:49:00,1.5906,1.5911,1.5906,1.5909,1958299948.0
2008-04-08 02:50:00,1.5912,1.5913,1.591,1.5912,1956199967.0
2008-04-08 02:51:00,1.5913,1.5913,1.5909,1.591,1956199967.0
2008-04-08 02:52:00,1.5911,1.5912,1.591,1.5911,1956199967.0
2008-04-08 02:53:00,1.5912,1.5914,1.591,1.5912,1956199967.0
2008-04-08 02:54:00,1.5911,1.5913,1.591,1.5912,1956199967.0
2008-04-08 02:55:00,1.5911,1.5913,1.591,1.5911,1956199967.0
2008-04-08 02:56:00,1.5911,1.5911,1.5909,1.5911,1956799938.0
2008-04-08 02:58:00,1.5915,1.5915,1.5911,1.5911,865600000.0
2008-04-08 02:59:00,1.5912,1.5912,1.591,1.5911,865600000.0
2008-04-08 03:00:00,1.5912,1.5912,1.591,1.591,865600000.0
2008-04-08 03:01:00,1.5911,1.5912,1.591,1.5912,865600000.0
2008-04-08 03:02:00,1.5911,1.5912,1.591,1.5911,865600000.0
2008-04-08 03:03:00,1.5912,1.5912,1.5909,1.591,865600000.0
2008-04-08 03:04:00,1.5909,1.591,1.5908,1.5909,865600000.0
2008-04-08 03:05:00,1.591,1.591,1.5907,1.5908,865600000.0
2008-04-08 03:06:00,1.5909,1.591,1.5909,1.591,865600000.0
2008-04-08 03:07:00,1.5911,1.5912,1.5909,1.5911,865600000.0
2008-04-08 03:08:00,1.591,1.5911,1.591,1.5911,865600000.0
2008-04-08 03:09:00,1.591,1.5911,1.5909,1.5911,865600000.0
2008-04-08 03:10:00,1.591,1.5914,1.591,1.5912,865600000.0
2008-04-08 03:11:00,1.5914,1.5914,1.591,1.5911,865600000.0
2008-04-08 03:12:00,1.591,1.5912,1.591,1.5911,865600000.0
2008-04-08 03:13:00,1.5912,1.5914,1.591,1.5912,865600000.0
2008-04-08 03:14:00,1.5911,1.5913,1.5911,1.5911,865600000.0
2008-04-08 03:15:00,1.5913,1.5913,1.591,1.591,865600000.0
2008-04-08 03:16:00,1.5912,1.5913,1.5912,1.5913,865600000.0
2008-04-08 03:17:00,1.5912,1.5913,1.5912,1.5913,865600000.0
2008-04-08 03:18:00,1.5913,1.5913,1.5912,1.5913,865600000.0
2008-04-08 03:19:00,1.5913,1.5914,1.5912,1.5913,1245800000.0
2008-04-08 03:20:00,1.5913,1.5913,1.5912,1.5912,1780000000.0
2008-04-08 03:21:00,1.5912,1.5914,1.5912,1.5914,1844799990.0
2008-04-08 03:22:00,1.5913,1.5915,1.5913,1.5914,1600700000.0
2008-04-08 03:23:00,1.5913,1.5914,1.5913,1.59135,1600700000.0
2008-04-08 03:24:00,1.5913,1.5914,1.5913,1.5914,1040799990.0
2008-04-08 03:25:00,1.5914,1.5914,1.5914,1.5914,958900000.0
2008-04-08 03:26:00,1.5914,1.5914,1.5912,1.59135,763899987.0
2008-04-08 03:27:00,1.59135,1.59135,1.5913,1.5913,408900001.0
2008-04-08 03:28:00,1.5913,1.5913,1.5913,1.5913,1584000000.0
2008-04-08 03:29:00,1.5913,1.5913,1.59125,1.59125,1383300000.0
2008-04-08 03:30:00,1.59125,1.5913,1.59125,1.5913,1404300000.0
2008-04-08 03:31:00,1.5913,1.5915,1.5913,1.5915,1046700000.0
2008-04-08 03:32:00,1.5915,1.5916,1.5915,1.5915,982300000.0
2008-04-08 03:33:00,1.5915,1.5915,1.5915,1.5915,1683699995.0
2008-04-08 03:34:00,1.5915,1.5915,1.5915,1.5915,1704000000.0
2008-04-08 03:35:00,1.5915,1.5915,1.5915,1.5915,1768000000.0
2008-04-08 03:36:00,1.5915,1.5915,1.5915,1.5915,1752000000.0
2008-04-08 03:37:00,1.5915,1.5915,1.5915,1.5915,1798300000.0
2008-04-08 03:39:00,1.5916,1.5916,1.5915,1.5915,924199975.0
2008-04-08 03:40:00,1.5915,1.5915,1.5915,1.5915,1826000000.0
2008-04-08 03:41:00,1.5915,1.59155,1.5915,1.59155,641700000.0
2008-04-08 03:42:00,1.59155,1.5919,1.5915,1.5919,1605599946.0
2008-04-08 03:43:00,1.59165,1.5917,1.5916,1.5916,141699997.0
2008-04-08 03:44:00,1.5916,1.5916,1.59155,1.59155,66000000.0
2008-04-08 03:45:00,1.59155,1.59155,1.59155,1.59155,66000000.0
2008-04-08 03:46:00,1.59155,1.59155,1.5915,1.59155,158000000.0
2008-04-08 03:47:00,1.59155,1.5916,1.59155,1.5916,273999987.0
2008-04-08 03:48:00,1.5916,1.5917,1.5915,1.5916,891099955.0
2008-04-08 03:49:00,1.5916,1.59175,1.5916,1.5916,65463359.0
2008-04-08 03:50:00,1.5916,1.5916,1.59155,1.5916,66000000.0
2008-04-08 03:51:00,1.5916,1.5916,1.59155,1.5916,66000000.0
2008-04-08 03:52:00,1.5916,1.5917,1.5914,1.5916,127100000.0
2008-04-08 03:53:00,1.5916,1.59175,1.5916,1.5916,67900000.0
2008-04-08 03:54:00,1.5916,1.5916,1.59155,1.5916,66300000.0
2008-04-08 03:55:00,1.5916,1.5916,1.5915,1.5915,676400001.0
2008-04-08 03:56:00,1.5915,1.5916,1.5915,1.5916,794600001.0
2008-04-08 03:57:00,1.5916,1.5916,1.5914,1.59145,451800001.0
2008-04-08 03:58:00,1.59145,1.5916,1.59145,1.59145,473000000.0
2008-04-08 03:59:00,1.59145,1.5915,1.5914,1.5915,658300000.0
2008-04-08 04:00:00,1.5915,1.5916,1.5915,1.5915,811200000.0
2008-04-08 04:01:00,1.5915,1.5917,1.5915,1.5915,838900003.0
2008-04-08 04:02:00,1.5918,1.5918,1.5915,1.5916,876000000.0
2008-04-08 04:03:00,1.5915,1.5917,1.5915,1.5916,876000000.0
2008-04-08 04:04:00,1.5915,1.5917,1.5915,1.5915,876000000.0
2008-04-08 04:05:00,1.5915,1.5916,1.5915,1.5915,876000000.0
2008-04-08 04:06:00,1.5915,1.5915,1.5914,1.5914,1412299964.0
2008-04-08 04:07:00,1.5914,1.5915,1.5914,1.5915,1836000000.0
2008-04-08 04:08:00,1.5916,1.5918,1.5914,1.5916,1836000000.0
2008-04-08 04:09:00,1.5915,1.5918,1.5914,1.5916,1836000000.0
2008-04-08 04:10:00,1.5917,1.5917,1.5913,1.5914,1836000000.0
2008-04-08 04:11:00,1.5914,1.5915,1.5914,1.5915,1836000000.0
2008-04-08 04:12:00,1.5915,1.5916,1.5914,1.5915,1574400000.0
2008-04-08 04:13:00,1.5915,1.5915,1.5914,1.5915,1299199999.0
2008-04-08 04:14:00,1.5914,1.5914,1.59095,1.591,369200000.0
2008-04-08 04:15:00,1.591,1.5911,1.591,1.5911,1347799999.0
2008-04-08 04:16:00,1.591,1.591,1.5908,1.5909,1347799999.0
2008-04-08 04:18:00,1.591,1.591,1.5909,1.591,2026600019.0
2008-04-08 04:19:00,1.5909,1.591,1.5909,1.5909,2026600019.0
2008-04-08 04:20:00,1.5909,1.5909,1.5908,1.5909,2026600019.0
2008-04-08 04:21:00,1.5909,1.5909,1.59075,1.59075,1253600000.0
2008-04-08 04:22:00,1.59075,1.5908,1.5905,1.5906,1987800000.0
2008-04-08 04:23:00,1.5905,1.5907,1.5905,1.5905,1769600000.0
2008-04-08 04:24:00,1.5905,1.5907,1.5905,1.5906,1769600000.0
2008-04-08 04:25:00,1.5906,1.59075,1.5906,1.5906,1555900003.0
2008-04-08 04:26:00,1.5906,1.5907,1.5906,1.5906,1185600008.0
2008-04-08 04:27:00,1.5905,1.5906,1.5905,1.5905,1185600008.0
2008-04-08 04:28:00,1.5906,1.5906,1.5905,1.5905,1185600008.0
2008-04-08 04:29:00,1.5906,1.5906,1.5906,1.5906,1185600008.0
2008-04-08 04:30:00,1.5906,1.5906,1.5905,1.5906,1185600008.0
2008-04-08 04:31:00,1.5905,1.5906,1.5905,1.5905,1547199998.0
2008-04-08 04:32:00,1.5905,1.5906,1.5905,1.5906,1547199998.0
2008-04-08 04:33:00,1.5906,1.5908,1.5906,1.5906,1655700009.0
2008-04-08 04:34:00,1.5906,1.5907,1.5906,1.5907,1115200001.0
2008-04-08 04:35:00,1.5907,1.5907,1.5906,1.5906,900000000.0
2008-04-08 04:36:00,1.5906,1.5906,1.5902,1.5903,1100800000.0
2008-04-08 04:37:00,1.5903,1.5905,1.5903,1.5904,1463999990.0
2008-04-08 04:38:00,1.5905,1.5905,1.5903,1.5903,1463999990.0
2008-04-08 04:39:00,1.5902,1.5905,1.5901,1.5904,1463999990.0
2008-04-08 04:40:00,1.5903,1.5904,1.5903,1.5903,1463999990.0
2008-04-08 04:41:00,1.5903,1.5903,1.5902,1.5903,1463999990.0
2008-04-08 04:42:00,1.5902,1.5903,1.5902,1.5902,1808000000.0
2008-04-08 04:43:00,1.5903,1.5903,1.5902,1.5903,1808000000.0
2008-04-08 04:45:00,1.5902,1.5904,1.5902,1.5904,1808000000.0
2008-04-08 04:46:00,1.5903,1.5904,1.5901,1.5903,1808000000.0
2008-04-08 04:47:00,1.5902,1.5903,1.5902,1.5903,1808000000.0
2008-04-08 04:48:00,1.5904,1.5905,1.5902,1.5902,1808000000.0
2008-04-08 04:49:00,1.5901,1.5901,1.5896,1.59,1808000000.0
2008-04-08 04:50:00,1.5901,1.5902,1.5898,1.5901,1808000000.0
2008-04-08 04:51:00,1.5902,1.5903,1.5902,1.5903,1808000000.0
2008-04-08 04:52:00,1.5904,1.5904,1.5902,1.5903,1808000000.0
2008-04-08 04:53:00,1.5902,1.5904,1.5902,1.5904,1808000000.0
2008-04-08 04:54:00,1.5905,1.5905,1.5904,1.5904,1167799997.0
2008-04-08 04:55:00,1.5905,1.5905,1.5905,1.5905,1167799997.0
2008-04-08 04:56:00,1.5905,1.59065,1.5903,1.5906,1167799997.0
2008-04-08 04:57:00,1.5906,1.5906,1.5904,1.5904,899200000.0
2008-04-08 04:58:00,1.5904,1.5906,1.5901,1.5904,1506000006.0
2008-04-08 04:59:00,1.5903,1.5904,1.5903,1.5903,1240200011.0
2008-04-08 05:00:00,1.5904,1.5905,1.5902,1.5905,1240200011.0
2008-04-08 05:01:00,1.5905,1.5906,1.5902,1.5902,1719200000.0
2008-04-08 05:02:00,1.5903,1.5905,1.5901,1.5904,1598400000.0
2008-04-08 05:03:00,1.5903,1.5904,1.5902,1.5903,1598400000.0
2008-04-08 05:04:00,1.5904,1.5904,1.5902,1.5903,1598400000.0
2008-04-08 05:05:00,1.5904,1.5904,1.5902,1.5903,1598400000.0
2008-04-08 05:06:00,1.5902,1.5902,1.5902,1.5902,1598400000.0
2008-04-08 05:07:00,1.5903,1.5903,1.5903,1.5903,1598400000.0
2008-04-08 05:08:00,1.5903,1.5903,1.5903,1.5903,1591200000.0
2008-04-08 05:09:00,1.5903,1.5903,1.5903,1.5903,1641600000.0
2008-04-08 05:10:00,1.5903,1.5904,1.5902,1.5904,1439299999.0
2008-04-08 05:11:00,1.5904,1.5905,1.5899,1.5901,1086399985.0
2008-04-08 05:12:00,1.5903,1.5904,1.59,1.5904,1086399985.0
2008-04-08 05:13:00,1.5904,1.5906,1.5903,1.5905,1086399985.0
2008-04-08 05:14:00,1.5905,1.5905,1.5904,1.5904,930399999.0
2008-04-08 05:15:00,1.5904,1.5904,1.5904,1.5904,1048000000.0
2008-04-08 05:16:00,1.5904,1.5906,1.5904,1.5904,797599988.0
2008-04-08 05:17:00,1.5904,1.5905,1.5901,1.5903,1707599999.0
2008-04-08 05:18:00,1.5904,1.5905,1.5904,1.5905,1107999981.0
2008-04-08 05:19:00,1.5905,1.5905,1.5904,1.5904,1895999920.0
2008-04-08 05:20:00,1.5904,1.5904,1.5903,1.5903,1015200000.0
2008-04-08 05:21:00,1.5903,1.5904,1.5903,1.5903,1876800064.0
2008-04-08 05:22:00,1.5904,1.5904,1.5903,1.5903,1876800064.0
2008-04-08 05:25:00,1.5903,1.5905,1.5903,1.5903,1876800064.0
2008-04-08 05:26:00,1.5903,1.5904,1.5902,1.5903,1065600008.0
2008-04-08 05:27:00,1.5902,1.5904,1.5902,1.5904,1650400004.0
2008-04-08 05:28:00,1.5904,1.5905,1.5902,1.5903,1650400004.0
2008-04-08 05:29:00,1.5904,1.5905,1.5903,1.5904,1941700000.0
2008-04-08 05:30:00,1.5903,1.5906,1.5903,1.5903,1941700000.0
2008-04-08 05:31:00,1.5902,1.5904,1.5902,1.5902,2137700025.0
2008-04-08 05:32:00,1.5902,1.5903,1.59,1.59,2137700025.0
2008-04-08 05:33:00,1.5901,1.5904,1.5901,1.59015,785000000.0
2008-04-08 05:34:00,1.5903,1.5906,1.5901,1.5905,1771700001.0
2008-04-08 05:35:00,1.5905,1.5905,1.59,1.5904,1771700001.0
2008-04-08 05:36:00,1.5904,1.59065,1.59015,1.5902,1172400000.0
2008-04-08 05:37:00,1.5902,1.5902,1.5901,1.5902,1685800034.0
2008-04-08 05:38:00,1.5902,1.5902,1.5901,1.5902,1870700044.0
2008-04-08 05:39:00,1.5902,1.5904,1.5902,1.5904,1057600002.0
2008-04-08 05:40:00,1.5905,1.5905,1.5902,1.5905,1057600002.0
2008-04-08 05:41:00,1.5905,1.5905,1.5904,1.5905,1048399989.0
2008-04-08 05:42:00,1.5905,1.5905,1.5904,1.5905,1081600000.0
2008-04-08 05:43:00,1.5905,1.5905,1.5902,1.5902,1304000021.0
2008-04-08 05:44:00,1.5903,1.5904,1.5902,1.5904,1307200000.0
2008-04-08 05:45:00,1.5904,1.5904,1.5903,1.5904,1307200000.0
2008-04-08 05:46:00,1.5905,1.5905,1.5903,1.5903,2009600001.0
2008-04-08 05:47:00,1.5902,1.5905,1.5902,1.5902,2009600001.0
2008-04-08 05:48:00,1.5902,1.5905,1.5902,1.5903,1632800000.0
2008-04-08 05:49:00,1.5903,1.5905,1.5903,1.5904,1044000000.0
2008-04-08 05:50:00,1.5904,1.5905,1.5904,1.5904,1044000000.0
2008-04-08 05:51:00,1.5904,1.5905,1.5904,1.5905,1301600011.0
2008-04-08 05:52:00,1.5905,1.5905,1.5904,1.5905,931200000.0
2008-04-08 05:53:00,1.5905,1.5906,1.5905,1.5905,1161599978.0
2008-04-08 05:54:00,1.5904,1.5906,1.5903,1.5906,961400000.0
2008-04-08 05:55:00,1.5906,1.5906,1.5905,1.5905,961400000.0
2008-04-08 05:56:00,1.5906,1.5907,1.5904,1.5904,1532000020.0
2008-04-08 05:57:00,1.5904,1.5904,1.5903,1.5904,1095000002.0
2008-04-08 05:58:00,1.5904,1.5905,1.5904,1.5905,2004800037.0
2008-04-08 05:59:00,1.5905,1.5905,1.5905,1.5905,1404000000.0
2008-04-08 06:00:00,1.5905,1.5906,1.5904,1.5904,1443199987.0
2008-04-08 06:01:00,1.5904,1.5905,1.5904,1.5905,1595200004.0
2008-04-08 06:02:00,1.5905,1.5905,1.5905,1.5905,1598400000.0
2008-04-08 06:03:00,1.5905,1.5911,1.5905,1.591,2143400058.0
2008-04-08 06:04:00,1.5911,1.5915,1.5911,1.5914,1942400000.0
2008-04-08 06:05:00,1.5914,1.5914,1.5913,1.5914,1942400000.0
2008-04-08 06:06:00,1.5914,1.5916,1.5913,1.5916,940800000.0
2008-04-08 06:07:00,1.5916,1.5918,1.5914,1.5915,1354000000.0
2008-04-08 06:08:00,1.5917,1.592,1.5917,1.592,1086000000.0
2008-04-08 06:09:00,1.5921,1.5923,1.592,1.5921,1086000000.0
2008-04-08 06:10:00,1.5921,1.5921,1.5917,1.5917,1086000000.0
2008-04-08 06:11:00,1.5917,1.5919,1.5914,1.5917,2129899998.0
2008-04-08 06:12:00,1.5917,1.5917,1.5916,1.5916,746400000.0
2008-04-08 06:13:00,1.5916,1.5917,1.5916,1.5917,880000000.0
2008-04-08 06:14:00,1.5916,1.5916,1.5915,1.5915,1893100003.0
2008-04-08 06:15:00,1.5916,1.5916,1.5915,1.5916,1893100003.0
2008-04-08 06:16:00,1.5914,1.5915,1.5912,1.5912,1893100003.0
2008-04-08 06:17:00,1.5911,1.5918,1.5911,1.5915,1893100003.0
2008-04-08 06:18:00,1.59135,1.5916,1.5912,1.5915,1893100003.0
2008-04-08 06:19:00,1.5915,1.5919,1.5914,1.5918,1294500000.0
2008-04-08 06:20:00,1.5917,1.5919,1.5916,1.5916,1294500000.0
2008-04-08 06:21:00,1.5916,1.5918,1.5915,1.5917,1294500000.0
2008-04-08 06:22:00,1.5916,1.5916,1.5912,1.5913,871000009.0
2008-04-08 06:23:00,1.5912,1.5913,1.5912,1.5912,871000009.0
2008-04-08 06:24:00,1.5911,1.5912,1.591,1.5911,871000009.0
2008-04-08 06:25:00,1.591,1.5913,1.591,1.5913,871000009.0
2008-04-08 06:26:00,1.5912,1.5913,1.5912,1.5913,871000009.0
2008-04-08 06:28:00,1.591,1.5911,1.591,1.5911,871000009.0
2008-04-08 06:29:00,1.591,1.5914,1.591,1.5911,871000009.0
2008-04-08 06:30:00,1.5911,1.5916,1.591,1.5911,1207900030.0
2008-04-08 06:31:00,1.5911,1.5916,1.5911,1.59115,1524200005.0
2008-04-08 06:32:00,1.59115,1.5917,1.59115,1.59115,123100000.0
2008-04-08 06:33:00,1.59115,1.5917,1.59115,1.59115,117100000.0
2008-04-08 06:34:00,1.59115,1.5916,1.59115,1.59115,179500000.0
2008-04-08 06:35:00,1.59115,1.5913,1.59115,1.5913,70400000.0
2008-04-08 06:36:00,1.5913,1.5913,1.591,1.591,312900000.0
2008-04-08 06:37:00,1.591,1.5911,1.5909,1.5909,2031200070.0
2008-04-08 06:38:00,1.591,1.5911,1.5909,1.591,2031200070.0
2008-04-08 06:39:00,1.5911,1.5911,1.5908,1.5909,2031200070.0
2008-04-08 06:40:00,1.5909,1.5911,1.5908,1.591,2031200070.0
2008-04-08 06:41:00,1.5909,1.5911,1.5909,1.5909,946400000.0
2008-04-08 06:42:00,1.5909,1.5909,1.5909,1.5909,946400000.0
2008-04-08 06:43:00,1.5909,1.5909,1.5904,1.5906,1038000000.0
2008-04-08 06:44:00,1.5908,1.5911,1.5908,1.5909,1688500000.0
2008-04-08 06:45:00,1.5908,1.5909,1.5908,1.5909,1688500000.0
2008-04-08 06:46:00,1.5908,1.5909,1.5908,1.5909,1688500000.0
2008-04-08 06:47:00,1.5908,1.5909,1.5907,1.5909,1688500000.0
2008-04-08 06:48:00,1.5908,1.5911,1.5908,1.5909,1688500000.0
2008-04-08 06:49:00,1.5908,1.5908,1.5908,1.5908,1688500000.0
2008-04-08 06:50:00,1.591,1.591,1.5906,1.5907,1688500000.0
2008-04-08 06:51:00,1.5908,1.5908,1.5907,1.5907,1688500000.0
2008-04-08 06:52:00,1.5906,1.5906,1.5898,1.5898,1688500000.0
2008-04-08 06:53:00,1.5898,1.5905,1.5898,1.5903,1688500000.0
2008-04-08 06:54:00,1.5903,1.5903,1.5899,1.59,1801600023.0
2008-04-08 06:55:00,1.5901,1.5903,1.59,1.5901,1801600023.0
2008-04-08 06:56:00,1.59,1.5904,1.59,1.5903,1801600023.0
2008-04-08 06:57:00,1.5903,1.5904,1.5903,1.5903,1391999970.0
2008-04-08 06:58:00,1.5903,1.5903,1.59,1.59,1460800015.0
2008-04-08 06:59:00,1.59,1.59,1.5899,1.59,1537600042.0
2008-04-08 07:00:00,1.5898,1.5901,1.5898,1.59,1610999974.0
2008-04-08 07:01:00,1.5901,1.5901,1.5899,1.59,1610999974.0
2008-04-08 07:02:00,1.5901,1.5904,1.5901,1.5904,1610999974.0
2008-04-08 07:03:00,1.5903,1.5904,1.5897,1.5901,1610999974.0
2008-04-08 07:04:00,1.5898,1.59,1.5897,1.59,1610999974.0
2008-04-08 07:05:00,1.5899,1.5899,1.5898,1.5899,1610999974.0
2008-04-08 07:06:00,1.5898,1.5899,1.5896,1.5898,1610999974.0
2008-04-08 07:07:00,1.5898,1.5898,1.5897,1.5898,1230399993.0
2008-04-08 07:08:00,1.5898,1.5898,1.5897,1.5898,1496000000.0
2008-04-08 07:09:00,1.5898,1.5898,1.5898,1.5898,872000000.0
2008-04-08 07:10:00,1.5898,1.5898,1.5897,1.5898,1736000000.0
2008-04-08 07:11:00,1.5898,1.5898,1.5898,1.5898,1002400000.0
2008-04-08 07:12:00,1.5898,1.5899,1.5897,1.5897,1752000000.0
2008-04-08 07:13:00,1.5897,1.5898,1.5897,1.5898,1154400000.0
2008-04-08 07:14:00,1.5899,1.5899,1.5898,1.5898,1154400000.0
2008-04-08 07:15:00,1.5898,1.5898,1.5896,1.5896,1154400000.0
2008-04-08 07:16:00,1.5896,1.5898,1.5896,1.5898,2026900000.0
2008-04-08 07:17:00,1.5897,1.5897,1.5897,1.5897,1854999971.0
2008-04-08 07:18:00,1.5898,1.5898,1.5897,1.5897,1854999971.0
2008-04-08 07:19:00,1.5896,1.58965,1.5893,1.58965,1854999971.0
2008-04-08 07:20:00,1.5899,1.5899,1.5897,1.5897,872000000.0
2008-04-08 07:21:00,1.5898,1.5898,1.5896,1.5898,872000000.0
2008-04-08 07:22:00,1.5898,1.5898,1.5898,1.5898,872000000.0
2008-04-08 07:23:00,1.5898,1.5899,1.5897,1.5898,1609000000.0
2008-04-08 07:24:00,1.5897,1.5897,1.5896,1.5896,1264100000.0
2008-04-08 07:25:00,1.5896,1.59025,1.5896,1.59015,1264100000.0
2008-04-08 07:26:00,1.59015,1.59015,1.5898,1.58995,83300000.0
2008-04-08 07:27:00,1.58995,1.5903,1.58995,1.58995,275500000.0
2008-04-08 07:28:00,1.58995,1.5903,1.5899,1.58995,92200000.0
2008-04-08 07:29:00,1.58995,1.5903,1.5899,1.59005,280300000.0
2008-04-08 07:30:00,1.59005,1.59005,1.59005,1.59005,66000000.0
2008-04-08 07:31:00,1.59005,1.5906,1.5898,1.5898,273700001.0
2008-04-08 07:32:00,1.58985,1.59015,1.58985,1.5901,68300000.0
2008-04-08 07:33:00,1.5901,1.5901,1.59005,1.59005,66000000.0
2008-04-08 07:34:00,1.59005,1.59015,1.59005,1.59015,65100000.0
2008-04-08 07:35:00,1.59015,1.59015,1.59,1.59015,104900000.0
2008-04-08 07:36:00,1.5902,1.5906,1.5902,1.5903,375100000.0
2008-04-08 07:37:00,1.5903,1.5904,1.59015,1.59015,123300000.0
2008-04-08 07:38:00,1.59015,1.5902,1.59015,1.5902,65700000.0
2008-04-08 07:39:00,1.5902,1.5902,1.5902,1.5902,65100000.0
2008-04-08 07:40:00,1.5902,1.59045,1.59,1.59045,103800000.0
2008-04-08 07:41:00,1.59045,1.5906,1.59035,1.59035,143799999.0
2008-04-08 07:42:00,1.59035,1.59055,1.59035,1.59045,444600000.0
2008-04-08 07:43:00,1.59045,1.5905,1.5903,1.59035,1317800048.0
2008-04-08 07:44:00,1.59035,1.59075,1.59035,1.59055,90900000.0
2008-04-08 07:45:00,1.59055,1.59055,1.5901,1.5905,119300000.0
2008-04-08 07:46:00,1.5905,1.5907,1.5905,1.5906,456800000.0
2008-04-08 07:47:00,1.5906,1.5907,1.59055,1.5906,848200000.0
2008-04-08 07:48:00,1.5906,1.591,1.59055,1.5907,381000000.0
2008-04-08 07:49:00,1.5907,1.5908,1.5907,1.59075,126200000.0
2008-04-08 07:50:00,1.59075,1.59085,1.59065,1.5908,901199994.0
2008-04-08 07:51:00,1.59075,1.5908,1.5907,1.59075,692700000.0
2008-04-08 07:52:00,1.59075,1.5908,1.5906,1.5906,1036900000.0
2008-04-08 07:53:00,1.5906,1.5906,1.5906,1.5906,1596700000.0
2008-04-08 07:54:00,1.5906,1.5906,1.59035,1.59045,228000000.0
2008-04-08 07:55:00,1.59045,1.59045,1.59045,1.59045,66600000.0
2008-04-08 07:56:00,1.59045,1.59045,1.59045,1.59045,65700000.0
2008-04-08 07:57:00,1.59045,1.59045,1.59045,1.59045,66000000.0
2008-04-08 07:58:00,1.59045,1.59045,1.59045,1.59045,66600000.0
2008-04-08 07:59:00,1.59045,1.59055,1.5904,1.59045,234300000.0
2008-04-08 08:00:00,1.59045,1.5906,1.5902,1.59045,404799999.0
2008-04-08 08:01:00,1.59045,1.59045,1.5903,1.5904,209900000.0
2008-04-08 08:02:00,1.5904,1.5906,1.5904,1.5905,769100001.0
2008-04-08 08:03:00,1.5905,1.5907,1.5905,1.59055,468100000.0
2008-04-08 08:04:00,1.59055,1.59055,1.5903,1.5904,961100000.0
2008-04-08 08:05:00,1.5904,1.5905,1.5904,1.5905,1176499990.0
2008-04-08 08:06:00,1.5905,1.5905,1.59045,1.5905,544400000.0
2008-04-08 08:07:00,1.5905,1.5906,1.59045,1.5905,958600000.0
2008-04-08 08:08:00,1.5905,1.59055,1.5905,1.59055,929400000.0
2008-04-08 08:09:00,1.59055,1.5907,1.5904,1.5906,983800000.0
2008-04-08 08:10:00,1.5906,1.59065,1.5905,1.5905,869199991.0
2008-04-08 08:11:00,1.5905,1.59055,1.5904,1.5905,1266800000.0
2008-04-08 08:12:00,1.5905,1.5906,1.5905,1.5905,1489100000.0
2008-04-08 08:13:00,1.5905,1.5906,1.5905,1.5906,1076500000.0
2008-04-08 08:14:00,1.5906,1.591,1.5906,1.591,1419100000.0
2008-04-08 08:15:00,1.591,1.5914,1.5909,1.5909,816200001.0
2008-04-08 08:16:00,1.5909,1.59115,1.5909,1.5911,1425099971.0
2008-04-08 08:17:00,1.5911,1.59115,1.5909,1.5911,1397200001.0
2008-04-08 08:18:00,1.5911,1.59145,1.591,1.5912,873199973.0
2008-04-08 08:19:00,1.5912,1.5914,1.5908,1.591,406199999.0
2008-04-08 08:20:00,1.5909,1.5912,1.5909,1.5911,290600001.0
2008-04-08 08:21:00,1.5911,1.5914,1.5909,1.5913,1073599999.0
2008-04-08 08:22:00,1.5913,1.5914,1.59105,1.59105,2025700000.0
2008-04-08 08:23:00,1.59105,1.5911,1.5909,1.591,151600000.0
2008-04-08 08:24:00,1.591,1.59115,1.5908,1.5908,345000003.0
2008-04-08 08:25:00,1.59085,1.59095,1.59065,1.59065,1515500001.0
2008-04-08 08:26:00,1.59065,1.59065,1.5904,1.5905,686200000.0
2008-04-08 08:27:00,1.5905,1.5906,1.5904,1.5905,844900000.0
2008-04-08 08:28:00,1.5905,1.5906,1.58995,1.59025,714300000.0
2008-04-08 08:29:00,1.59025,1.5903,1.5902,1.5903,727099995.0
2008-04-08 08:30:00,1.5903,1.5903,1.58985,1.59005,818599999.0
2008-04-08 08:31:00,1.59005,1.5905,1.5899,1.5903,753800003.0
2008-04-08 08:32:00,1.5904,1.5905,1.5902,1.5904,1694899994.0
2008-04-08 08:33:00,1.5903,1.59075,1.5903,1.5907,1694899994.0
2008-04-08 08:34:00,1.5907,1.5909,1.59065,1.5907,1064700001.0
2008-04-08 08:35:00,1.5907,1.591,1.59065,1.59085,1132299999.0
2008-04-08 08:36:00,1.59085,1.5909,1.5907,1.5908,1628699998.0
2008-04-08 08:37:00,1.5908,1.5909,1.5907,1.5908,1949199999.0
2008-04-08 08:38:00,1.5908,1.5908,1.5907,1.5907,2010500000.0
2008-04-08 08:39:00,1.5907,1.59075,1.59055,1.5907,1827400000.0
2008-04-08 08:40:00,1.5906,1.5908,1.59055,1.5908,398099999.0
2008-04-08 08:41:00,1.5908,1.5908,1.59055,1.5908,1337999998.0
2008-04-08 08:42:00,1.5908,1.5914,1.5907,1.5911,900700006.0
2008-04-08 08:43:00,1.5911,1.59135,1.5911,1.5913,647100005.0
2008-04-08 08:44:00,1.5913,1.5917,1.5913,1.5915,619100015.0
2008-04-08 08:45:00,1.5915,1.5917,1.5914,1.5914,1781799996.0
2008-04-08 08:46:00,1.5914,1.5915,1.5913,1.5913,1346300018.0
2008-04-08 08:47:00,1.5913,1.5914,1.5913,1.5914,1346300018.0
2008-04-08 08:48:00,1.5914,1.59175,1.5913,1.5917,232399998.0
2008-04-08 08:49:00,1.59175,1.59185,1.59135,1.5915,511199999.0
2008-04-08 08:50:00,1.5915,1.5915,1.5912,1.59125,1073300000.0
2008-04-08 08:51:00,1.59125,1.5913,1.59115,1.5912,1716899999.0
2008-04-08 08:52:00,1.5911,1.5913,1.5911,1.5913,1421700002.0
2008-04-08 08:53:00,1.59125,1.59125,1.591,1.5911,1421700002.0
2008-04-08 08:54:00,1.5911,1.5911,1.5909,1.591,1548000004.0
2008-04-08 08:55:00,1.591,1.59115,1.5908,1.5909,2060800001.0
2008-04-08 08:56:00,1.5909,1.591,1.5908,1.5909,1777999996.0
2008-04-08 08:57:00,1.5909,1.5909,1.5907,1.5907,1814000002.0
2008-04-08 08:58:00,1.5907,1.5913,1.5907,1.5913,760700001.0
2008-04-08 08:59:00,1.5913,1.5916,1.591,1.5912,955100000.0
2008-04-08 09:00:00,1.5913,1.5915,1.59115,1.5913,896700000.0
2008-04-08 09:01:00,1.5913,1.5917,1.5912,1.5916,1740100004.0
2008-04-08 09:02:00,1.5916,1.5916,1.5914,1.5914,807999997.0
2008-04-08 09:03:00,1.5914,1.5916,1.5913,1.5916,756699998.0
2008-04-08 09:04:00,1.5916,1.5916,1.59135,1.5915,698400003.0
2008-04-08 09:05:00,1.5915,1.5918,1.59145,1.5918,334000000.0
2008-04-08 09:06:00,1.5918,1.59185,1.59155,1.59165,370500000.0
2008-04-08 09:07:00,1.59165,1.59175,1.59155,1.59175,288800000.0
2008-04-08 09:08:00,1.59175,1.59195,1.5916,1.5919,334200000.0
2008-04-08 09:09:00,1.5919,1.59255,1.5918,1.59225,426000000.0
2008-04-08 09:10:00,1.59225,1.59235,1.5921,1.5922,281300000.0
2008-04-08 09:11:00,1.5922,1.5923,1.59215,1.59225,151400000.0
2008-04-08 09:12:00,1.5922,1.5923,1.59205,1.5922,257800000.0
2008-04-08 09:13:00,1.5922,1.59225,1.592,1.59215,611600000.0
2008-04-08 09:14:00,1.59215,1.59225,1.5919,1.592,287100000.0
2008-04-08 09:15:00,1.592,1.59225,1.5919,1.59195,169800000.0
2008-04-08 09:16:00,1.59195,1.592,1.5917,1.5917,510300000.0
2008-04-08 09:17:00,1.5917,1.5918,1.59115,1.59135,288900000.0
2008-04-08 09:18:00,1.59135,1.59185,1.59125,1.5917,270600000.0
2008-04-08 09:19:00,1.5917,1.59175,1.5911,1.5917,379500000.0
2008-04-08 09:20:00,1.5917,1.59225,1.5917,1.59215,284900000.0
2008-04-08 09:21:00,1.59215,1.59235,1.59195,1.59195,312500000.0
2008-04-08 09:22:00,1.59195,1.59205,1.59165,1.5918,318900000.0
2008-04-08 09:23:00,1.5918,1.5918,1.5916,1.59175,233800000.0
2008-04-08 09:24:00,1.59175,1.59185,1.59175,1.59175,176500000.0
2008-04-08 09:25:00,1.59175,1.5919,1.59165,1.59175,452100000.0
2008-04-08 09:26:00,1.59175,1.59175,1.5916,1.59175,421700000.0
2008-04-08 09:27:00,1.59175,1.59175,1.5912,1.5913,281400000.0
2008-04-08 09:28:00,1.59135,1.59155,1.59125,1.59125,328600000.0
2008-04-08 09:29:00,1.59125,1.59155,1.59125,1.59135,377899999.0
2008-04-08 09:30:00,1.59135,1.59145,1.5906,1.5907,629700000.0
2008-04-08 09:31:00,1.59065,1.591,1.5906,1.59075,388700000.0
2008-04-08 09:32:00,1.59075,1.5909,1.59,1.59015,457700000.0
2008-04-08 09:33:00,1.59015,1.5903,1.59005,1.59025,406500000.0
2008-04-08 09:34:00,1.59025,1.5906,1.5902,1.59055,307600000.0
2008-04-08 09:35:00,1.59055,1.5906,1.5904,1.5904,300700000.0
2008-04-08 09:36:00,1.5904,1.5905,1.5902,1.59045,395400000.0
2008-04-08 09:37:00,1.59045,1.59065,1.59045,1.5905,518500000.0
2008-04-08 09:38:00,1.5905,1.5906,1.59035,1.5905,534100000.0
2008-04-08 09:39:00,1.5905,1.5906,1.59035,1.59045,73800000.0
2008-04-08 09:40:00,1.59045,1.5905,1.59015,1.5902,55200000.0
2008-04-08 09:41:00,1.5902,1.5903,1.58955,1.5899,320900000.0
2008-04-08 09:42:00,1.58995,1.5901,1.58985,1.5901,527900000.0
2008-04-08 09:43:00,1.5901,1.5905,1.59,1.5901,542200000.0
2008-04-08 09:44:00,1.5901,1.5902,1.5894,1.5896,175900000.0
2008-04-08 09:45:00,1.5896,1.5896,1.58935,1.58955,134800000.0
2008-04-08 09:46:00,1.58955,1.58965,1.5893,1.5895,257600000.0
2008-04-08 09:47:00,1.5894,1.5896,1.5893,1.5895,137400000.0
2008-04-08 09:48:00,1.5895,1.5895,1.5894,1.5895,191100000.0
2008-04-08 09:49:00,1.5895,1.58985,1.5895,1.5897,170600000.0
2008-04-08 09:50:00,1.5897,1.58995,1.5897,1.58975,80900000.0
2008-04-08 09:51:00,1.58975,1.5898,1.5897,1.5898,100700000.0
2008-04-08 09:52:00,1.5898,1.5898,1.5895,1.5895,86800000.0
2008-04-08 09:53:00,1.5895,1.58955,1.5895,1.5895,120400000.0
2008-04-08 09:54:00,1.5895,1.5896,1.5895,1.5896,113400000.0
2008-04-08 09:55:00,1.5896,1.5896,1.5894,1.5895,54700000.0
2008-04-08 09:56:00,1.5895,1.5895,1.58945,1.5895,95900000.0
2008-04-08 09:57:00,1.5895,1.5895,1.58915,1.58915,114300000.0
2008-04-08 09:58:00,1.58915,1.5892,1.58885,1.5892,436300000.0
2008-04-08 09:59:00,1.5892,1.5892,1.58895,1.589,110100000.0
2008-04-08 10:00:00,1.589,1.5891,1.5889,1.589,77000000.0
2008-04-08 10:01:00,1.589,1.589,1.58855,1.5886,88700000.0
2008-04-08 10:02:00,1.5886,1.5887,1.5885,1.5886,238700000.0
2008-04-08 10:03:00,1.5886,1.5887,1.5886,1.58865,426100000.0
2008-04-08 10:04:00,1.58865,1.5887,1.58855,1.5887,274100000.0
2008-04-08 10:05:00,1.5887,1.5887,1.58865,1.5887,21900000.0
2008-04-08 10:06:00,1.5887,1.58885,1.58865,1.5887,123400000.0
2008-04-08 10:07:00,1.5887,1.5887,1.5885,1.5886,238100000.0
2008-04-08 10:08:00,1.5886,1.5889,1.5886,1.5888,118400000.0
2008-04-08 10:09:00,1.5888,1.58885,1.58855,1.58865,442700000.0
2008-04-08 10:10:00,1.58865,1.5888,1.5882,1.5884,568800002.0
2008-04-08 10:11:00,1.5884,1.5886,1.58835,1.5885,89600000.0
2008-04-08 10:12:00,1.5885,1.5888,1.5884,1.58855,99600000.0
2008-04-08 10:13:00,1.58855,1.5887,1.58835,1.58865,90700000.0
2008-04-08 10:14:00,1.58865,1.5887,1.5885,1.5886,88600000.0
2008-04-08 10:15:00,1.5886,1.5887,1.5885,1.5886,82500000.0
2008-04-08 10:16:00,1.5886,1.589,1.5886,1.58885,80400000.0
2008-04-08 10:17:00,1.58885,1.5889,1.5888,1.58885,59900000.0
2008-04-08 10:18:00,1.58885,1.5891,1.58885,1.58895,70300000.0
2008-04-08 10:19:00,1.58895,1.58905,1.5889,1.5889,75600000.0
2008-04-08 10:20:00,1.5889,1.589,1.5888,1.5889,82000000.0
2008-04-08 10:21:00,1.5889,1.589,1.5889,1.58895,115100000.0
2008-04-08 10:22:00,1.58895,1.58895,1.58885,1.5889,157700000.0
2008-04-08 10:23:00,1.5889,1.589,1.5889,1.589,88900000.0
2008-04-08 10:24:00,1.58895,1.58915,1.58885,1.5891,73000000.0
2008-04-08 10:25:00,1.5891,1.5892,1.58895,1.5892,94900000.0
2008-04-08 10:26:00,1.5892,1.5892,1.589,1.58905,50900000.0
2008-04-08 10:27:00,1.5891,1.58915,1.5891,1.58915,70500000.0
2008-04-08 10:28:00,1.58915,1.58955,1.58915,1.5895,73900000.0
2008-04-08 10:29:00,1.58945,1.5895,1.58925,1.5893,74600000.0
2008-04-08 10:30:00,1.5893,1.5894,1.5892,1.5893,70700000.0
2008-04-08 10:31:00,1.5893,1.58955,1.58915,1.5895,73100000.0
2008-04-08 10:32:00,1.5895,1.5895,1.58905,1.5892,97600000.0
2008-04-08 10:33:00,1.5892,1.58925,1.58905,1.58905,80900000.0
2008-04-08 10:34:00,1.58905,1.58925,1.58905,1.58915,68400000.0
2008-04-08 10:35:00,1.58915,1.5892,1.5891,1.5892,73000000.0
2008-04-08 10:36:00,1.5892,1.5894,1.5892,1.5894,95800000.0
2008-04-08 10:37:00,1.5894,1.5894,1.5892,1.5894,88500000.0
2008-04-08 10:38:00,1.5894,1.5895,1.58935,1.5894,107100000.0
2008-04-08 10:39:00,1.5894,1.58955,1.5893,1.58935,96600000.0
2008-04-08 10:40:00,1.58935,1.5895,1.5893,1.5894,80100000.0
2008-04-08 10:41:00,1.5894,1.5894,1.5894,1.5894,106500000.0
2008-04-08 10:42:00,1.5894,1.58955,1.58925,1.58945,82900000.0
2008-04-08 10:43:00,1.58945,1.58945,1.58935,1.5894,128200000.0
2008-04-08 10:44:00,1.5894,1.58955,1.5894,1.5895,86300000.0
2008-04-08 10:45:00,1.5895,1.5896,1.58945,1.58945,61400000.0
2008-04-08 10:46:00,1.58945,1.5895,1.5894,1.5895,103100000.0
2008-04-08 10:47:00,1.5895,1.58955,1.5895,1.58955,93900000.0
2008-04-08 10:48:00,1.58955,1.5896,1.5895,1.5896,86300000.0
2008-04-08 10:49:00,1.5896,1.5896,1.58955,1.5896,67200000.0
2008-04-08 10:50:00,1.5896,1.5896,1.5895,1.58955,73400000.0
2008-04-08 10:51:00,1.58955,1.5899,1.5894,1.58955,75200000.0
2008-04-08 10:52:00,1.5896,1.58975,1.58955,1.5897,83100000.0
2008-04-08 10:53:00,1.5897,1.5901,1.5897,1.5899,85600000.0
2008-04-08 10:54:00,1.5899,1.59015,1.5898,1.58995,157100000.0
2008-04-08 10:55:00,1.58995,1.59015,1.5899,1.58995,176900000.0
2008-04-08 10:56:00,1.58995,1.5902,1.58995,1.5901,108600000.0
2008-04-08 10:57:00,1.5901,1.5902,1.5901,1.59015,101400000.0
2008-04-08 10:58:00,1.59015,1.59025,1.5898,1.58995,146100000.0
2008-04-08 10:59:00,1.58995,1.58995,1.5899,1.58995,68800000.0
2008-04-08 11:00:00,1.58995,1.5901,1.58985,1.58985,69000000.0
2008-04-08 11:01:00,1.58985,1.5899,1.5895,1.58955,312100000.0
2008-04-08 11:02:00,1.58955,1.5897,1.5895,1.5897,311800000.0
2008-04-08 11:03:00,1.5897,1.58975,1.58955,1.58955,82200000.0
2008-04-08 11:04:00,1.58955,1.5896,1.5894,1.5894,461400000.0
2008-04-08 11:05:00,1.5894,1.5895,1.5894,1.58945,153400000.0
2008-04-08 11:06:00,1.58945,1.5895,1.5893,1.5894,291700000.0
2008-04-08 11:07:00,1.58945,1.58965,1.5894,1.58965,94600000.0
2008-04-08 11:08:00,1.58965,1.58965,1.58955,1.5896,112700000.0
2008-04-08 11:09:00,1.5896,1.5896,1.58945,1.5895,77800000.0
2008-04-08 11:10:00,1.5895,1.5896,1.5895,1.58955,68300000.0
2008-04-08 11:11:00,1.58955,1.5896,1.5895,1.5896,67800000.0
2008-04-08 11:12:00,1.5896,1.58965,1.5895,1.58955,69000000.0
2008-04-08 11:13:00,1.58955,1.5896,1.58955,1.5896,65400000.0
2008-04-08 11:14:00,1.5896,1.5897,1.5896,1.5896,66000000.0
2008-04-08 11:15:00,1.5896,1.5896,1.58955,1.5896,87500000.0
2008-04-08 11:16:00,1.5896,1.5898,1.5894,1.5894,79900000.0
2008-04-08 11:17:00,1.5894,1.5895,1.5893,1.58935,91500000.0
2008-04-08 11:18:00,1.58935,1.58935,1.5892,1.5893,302300000.0
2008-04-08 11:19:00,1.5893,1.58965,1.5893,1.58945,85800000.0
2008-04-08 11:20:00,1.5895,1.5896,1.58925,1.58925,154300000.0
2008-04-08 11:21:00,1.58925,1.5894,1.58925,1.5893,74700000.0
2008-04-08 11:22:00,1.5893,1.58935,1.5891,1.58915,222500000.0
2008-04-08 11:23:00,1.58915,1.58915,1.58855,1.58875,131800000.0
2008-04-08 11:24:00,1.58875,1.5888,1.58855,1.58875,155100000.0
2008-04-08 11:25:00,1.58875,1.58875,1.5884,1.5886,88700000.0
2008-04-08 11:26:00,1.5886,1.5887,1.58845,1.58855,101400000.0
2008-04-08 11:27:00,1.58855,1.5886,1.5885,1.5885,76600000.0
2008-04-08 11:28:00,1.5885,1.58865,1.58845,1.58855,81800000.0
2008-04-08 11:29:00,1.58855,1.5886,1.58855,1.5886,52600000.0
2008-04-08 11:30:00,1.5886,1.5887,1.5885,1.5885,81100000.0
2008-04-08 11:31:00,1.5885,1.5887,1.58845,1.5886,84700000.0
2008-04-08 11:32:00,1.5886,1.5886,1.5886,1.5886,110200000.0
2008-04-08 11:33:00,1.5886,1.5887,1.5886,1.5886,76700000.0
2008-04-08 11:34:00,1.5886,1.5887,1.58855,1.5887,86600000.0
2008-04-08 11:35:00,1.5887,1.5888,1.5887,1.5888,66800000.0
2008-04-08 11:36:00,1.5888,1.58885,1.5888,1.5888,111000000.0
2008-04-08 11:37:00,1.5888,1.5888,1.58865,1.58865,102500000.0
2008-04-08 11:38:00,1.58865,1.5888,1.5885,1.5887,72900000.0
2008-04-08 11:39:00,1.5887,1.58875,1.5885,1.58865,103000000.0
2008-04-08 11:40:00,1.58865,1.58925,1.5886,1.58895,94600000.0
2008-04-08 11:41:00,1.58895,1.5891,1.5887,1.58875,79600000.0
2008-04-08 11:42:00,1.58875,1.5888,1.5886,1.5887,83600000.0
2008-04-08 11:43:00,1.5887,1.5889,1.5886,1.5889,78000000.0
2008-04-08 11:44:00,1.5889,1.5889,1.5887,1.58875,68000000.0
2008-04-08 11:45:00,1.5888,1.589,1.5888,1.5889,75600000.0
2008-04-08 11:46:00,1.5889,1.5889,1.5886,1.58865,77300000.0
2008-04-08 11:47:00,1.58865,1.58865,1.5885,1.5885,71100000.0
2008-04-08 11:48:00,1.5885,1.5885,1.5884,1.58845,70700000.0
2008-04-08 11:49:00,1.58845,1.5885,1.5884,1.5885,91200000.0
2008-04-08 11:50:00,1.5885,1.58885,1.58845,1.58885,178400000.0
2008-04-08 11:51:00,1.58885,1.58905,1.58855,1.58855,211800000.0
2008-04-08 11:52:00,1.58855,1.5888,1.58855,1.5886,69600000.0
2008-04-08 11:53:00,1.5886,1.5888,1.5886,1.58865,78700000.0
2008-04-08 11:54:00,1.58865,1.5888,1.5886,1.58875,160600000.0
2008-04-08 11:55:00,1.58875,1.5889,1.58865,1.58875,156800000.0
2008-04-08 11:56:00,1.58875,1.589,1.58875,1.5889,81400000.0
2008-04-08 11:57:00,1.5889,1.589,1.5889,1.589,96300000.0
2008-04-08 11:58:00,1.5889,1.589,1.5889,1.589,57900000.0
2008-04-08 11:59:00,1.58895,1.5892,1.58895,1.5891,88200000.0
2008-04-08 12:00:00,1.5891,1.5892,1.58905,1.5892,57600000.0
2008-04-08 12:01:00,1.5892,1.5893,1.5891,1.5892,102000000.0
2008-04-08 12:02:00,1.5892,1.5894,1.5892,1.5894,64000000.0
2008-04-08 12:03:00,1.5894,1.5895,1.58935,1.5894,77700000.0
2008-04-08 12:04:00,1.5894,1.58955,1.5893,1.58955,88000000.0
2008-04-08 12:05:00,1.5894,1.5895,1.5893,1.58935,393600000.0
2008-04-08 12:06:00,1.58935,1.58935,1.5893,1.5893,96000000.0
2008-04-08 12:07:00,1.5893,1.5894,1.58925,1.5894,195500000.0
2008-04-08 12:08:00,1.5894,1.5895,1.5893,1.5894,108700000.0
2008-04-08 12:09:00,1.5894,1.5896,1.5894,1.5895,55900000.0
2008-04-08 12:10:00,1.5895,1.5895,1.58925,1.5893,93500000.0
2008-04-08 12:11:00,1.5893,1.5893,1.58915,1.5892,59000000.0
2008-04-08 12:12:00,1.5892,1.58925,1.5892,1.5892,79600000.0
2008-04-08 12:13:00,1.5892,1.5893,1.589,1.5891,193200000.0
2008-04-08 12:14:00,1.5891,1.5892,1.5891,1.5891,76900000.0
2008-04-08 12:15:00,1.5891,1.5891,1.58895,1.589,473900000.0
2008-04-08 12:16:00,1.589,1.589,1.58885,1.58895,324400000.0
2008-04-08 12:17:00,1.58895,1.589,1.5889,1.589,65700000.0
2008-04-08 12:18:00,1.58895,1.58905,1.58895,1.58905,64800000.0
2008-04-08 12:19:00,1.58895,1.58895,1.58885,1.5889,92500000.0
2008-04-08 12:20:00,1.5889,1.589,1.5889,1.5889,99900000.0
2008-04-08 12:21:00,1.5889,1.589,1.58885,1.5889,89600000.0
2008-04-08 12:22:00,1.5889,1.5889,1.5889,1.5889,110600000.0
2008-04-08 12:23:00,1.5889,1.589,1.5889,1.58895,43700000.0
2008-04-08 12:24:00,1.58895,1.58895,1.58885,1.5889,67400000.0
2008-04-08 12:25:00,1.5889,1.58905,1.5889,1.589,114400001.0
2008-04-08 12:26:00,1.589,1.589,1.58875,1.5889,104800000.0
2008-04-08 12:27:00,1.5889,1.58895,1.5888,1.58885,77700000.0
2008-04-08 12:28:00,1.58885,1.5892,1.5888,1.58905,79200000.0
2008-04-08 12:29:00,1.58905,1.5891,1.589,1.58905,58500000.0
2008-04-08 12:30:00,1.58905,1.58905,1.5889,1.58895,76400000.0
2008-04-08 12:31:00,1.58895,1.58895,1.5889,1.5889,68600000.0
2008-04-08 12:32:00,1.5889,1.589,1.58885,1.5889,98700000.0
2008-04-08 12:33:00,1.5889,1.589,1.58885,1.58885,81900000.0
2008-04-08 12:34:00,1.58885,1.5891,1.5887,1.5889,68900000.0
2008-04-08 12:35:00,1.58885,1.58895,1.5888,1.5889,79900000.0
2008-04-08 12:36:00,1.5889,1.5889,1.5888,1.5889,94500000.0
2008-04-08 12:37:00,1.5889,1.5889,1.5888,1.58885,75900000.0
2008-04-08 12:38:00,1.58885,1.58925,1.58885,1.58905,77300000.0
2008-04-08 12:39:00,1.58905,1.58935,1.58905,1.5893,52700000.0
2008-04-08 12:40:00,1.5893,1.58935,1.58915,1.5892,52400000.0
2008-04-08 12:41:00,1.5892,1.58935,1.5892,1.5892,103500000.0
2008-04-08 12:42:00,1.5892,1.5892,1.58905,1.5892,86000000.0
2008-04-08 12:43:00,1.5892,1.5893,1.5891,1.5893,63800000.0
2008-04-08 12:44:00,1.5893,1.5893,1.5891,1.5893,44300000.0
2008-04-08 12:45:00,1.5893,1.5893,1.5892,1.5892,64800000.0
2008-04-08 12:46:00,1.5892,1.5892,1.58915,1.5892,103200000.0
2008-04-08 12:47:00,1.5892,1.5892,1.58905,1.58905,79400000.0
2008-04-08 12:48:00,1.58905,1.58915,1.589,1.5891,66400000.0
2008-04-08 12:49:00,1.5891,1.5891,1.5888,1.5888,87200000.0
2008-04-08 12:50:00,1.5888,1.589,1.5887,1.58885,106100000.0
2008-04-08 12:51:00,1.58885,1.5889,1.58875,1.5889,84900000.0
2008-04-08 12:52:00,1.5889,1.5889,1.5886,1.58865,94100000.0
2008-04-08 12:53:00,1.58865,1.5887,1.58855,1.58865,66200000.0
2008-04-08 12:54:00,1.58865,1.58875,1.5885,1.5885,87200000.0
2008-04-08 12:55:00,1.5885,1.58865,1.58845,1.5885,79500000.0
2008-04-08 12:56:00,1.5885,1.5886,1.58835,1.5885,75400000.0
2008-04-08 12:57:00,1.5885,1.5885,1.58815,1.5883,66400000.0
2008-04-08 12:58:00,1.5883,1.5884,1.5883,1.58835,56700000.0
2008-04-08 12:59:00,1.58835,1.5888,1.588,1.58875,120500000.0
2008-04-08 13:00:00,1.5888,1.58905,1.5887,1.589,77800000.0
2008-04-08 13:01:00,1.589,1.5892,1.5889,1.5891,59200000.0
2008-04-08 13:02:00,1.5891,1.58925,1.58875,1.58895,77900000.0
2008-04-08 13:03:00,1.58895,1.589,1.58885,1.5889,67900000.0
2008-04-08 13:04:00,1.5889,1.589,1.5889,1.589,80200000.0
2008-04-08 13:05:00,1.589,1.58905,1.589,1.589,90400000.0
2008-04-08 13:06:00,1.589,1.5891,1.58885,1.589,166700000.0
2008-04-08 13:07:00,1.5889,1.5893,1.5889,1.58915,74300000.0
2008-04-08 13:08:00,1.5891,1.58925,1.589,1.58915,74200000.0
2008-04-08 13:09:00,1.58915,1.58945,1.5891,1.58925,67300000.0
2008-04-08 13:10:00,1.58925,1.5896,1.58925,1.5895,71100000.0
2008-04-08 13:11:00,1.58955,1.58975,1.5895,1.58955,108400000.0
2008-04-08 13:12:00,1.58955,1.58955,1.5894,1.5895,82400000.0
2008-04-08 13:13:00,1.5895,1.58965,1.5893,1.5895,85700000.0
2008-04-08 13:14:00,1.5895,1.5895,1.58915,1.5893,90800000.0
2008-04-08 13:15:00,1.5893,1.5893,1.5891,1.5893,51300000.0
2008-04-08 13:16:00,1.5893,1.5895,1.5892,1.5894,56400000.0
2008-04-08 13:17:00,1.5894,1.58945,1.58935,1.5894,59100000.0
2008-04-08 13:18:00,1.5894,1.5895,1.58935,1.5894,69400000.0
2008-04-08 13:19:00,1.5894,1.5896,1.58935,1.5894,79600000.0
2008-04-08 13:20:00,1.5894,1.5896,1.58935,1.58945,104200000.0
2008-04-08 13:21:00,1.58945,1.5896,1.58935,1.5895,81700000.0
2008-04-08 13:22:00,1.5895,1.58955,1.58935,1.5894,69000000.0
2008-04-08 13:23:00,1.5894,1.58965,1.58935,1.58935,71300000.0
2008-04-08 13:24:00,1.58935,1.5895,1.5893,1.58935,88700000.0
2008-04-08 13:25:00,1.58935,1.5895,1.58935,1.58935,74100000.0
2008-04-08 13:26:00,1.58935,1.5895,1.58935,1.58945,80000000.0
2008-04-08 13:27:00,1.58945,1.5896,1.58945,1.58955,88700000.0
2008-04-08 13:28:00,1.5895,1.5896,1.5894,1.58945,72400000.0
2008-04-08 13:29:00,1.58945,1.58955,1.58935,1.5895,66100000.0
2008-04-08 13:30:00,1.5895,1.58975,1.5895,1.58955,75400000.0
2008-04-08 13:31:00,1.58955,1.58985,1.5895,1.5897,103000000.0
2008-04-08 13:32:00,1.5897,1.5897,1.58955,1.58955,75800000.0
2008-04-08 13:33:00,1.58955,1.5897,1.5895,1.5896,90200000.0
2008-04-08 13:34:00,1.5896,1.58975,1.58945,1.58945,75100000.0
2008-04-08 13:35:00,1.58945,1.5895,1.58945,1.5895,75800000.0
2008-04-08 13:36:00,1.5895,1.58955,1.5895,1.5895,109000000.0
2008-04-08 13:37:00,1.5895,1.5896,1.58945,1.5895,93300000.0
2008-04-08 13:38:00,1.5895,1.58955,1.5894,1.5895,62100000.0
2008-04-08 13:39:00,1.5895,1.5895,1.58945,1.5895,65500000.0
2008-04-08 13:40:00,1.5895,1.58955,1.5894,1.58945,46900000.0
2008-04-08 13:41:00,1.58945,1.58955,1.5894,1.5894,81600000.0
2008-04-08 13:42:00,1.5894,1.5896,1.5894,1.5895,92700000.0
2008-04-08 13:43:00,1.5895,1.58965,1.58945,1.5896,70400000.0
2008-04-08 13:44:00,1.5896,1.5896,1.5893,1.5894,81500000.0
2008-04-08 13:45:00,1.5894,1.5895,1.5894,1.5894,92300000.0
2008-04-08 13:46:00,1.5894,1.5895,1.5893,1.5893,91800000.0
2008-04-08 13:47:00,1.5893,1.5895,1.5893,1.5894,93200000.0
2008-04-08 13:48:00,1.5894,1.5895,1.5894,1.58945,96600000.0
2008-04-08 13:49:00,1.58945,1.5895,1.58935,1.58945,72400000.0
2008-04-08 13:50:00,1.58945,1.5895,1.58935,1.5895,87400000.0
2008-04-08 13:51:00,1.58945,1.58945,1.5894,1.5894,105400000.0
2008-04-08 13:52:00,1.5894,1.5895,1.5894,1.5894,102700000.0
2008-04-08 13:53:00,1.5894,1.5895,1.5894,1.5894,95400000.0
2008-04-08 13:54:00,1.5894,1.5896,1.5894,1.5895,94200000.0
2008-04-08 13:55:00,1.58955,1.5897,1.5895,1.5897,75300000.0
2008-04-08 13:56:00,1.5897,1.5898,1.58955,1.5896,83400000.0
2008-04-08 13:57:00,1.5896,1.5897,1.5896,1.5896,198200000.0
2008-04-08 13:58:00,1.5896,1.5898,1.5896,1.58975,147900000.0
2008-04-08 13:59:00,1.58975,1.5898,1.5896,1.58965,114700000.0
2008-04-08 14:00:00,1.58965,1.58965,1.58955,1.58965,71800000.0
2008-04-08 14:01:00,1.58965,1.5904,1.58955,1.5902,73900000.0
2008-04-08 14:02:00,1.5902,1.5914,1.5902,1.5913,77000000.0
2008-04-08 14:03:00,1.5913,1.5913,1.5908,1.59115,82300000.0
2008-04-08 14:04:00,1.59115,1.5914,1.59105,1.5913,79100000.0
2008-04-08 14:05:00,1.5913,1.5915,1.59115,1.5914,86700000.0
2008-04-08 14:06:00,1.59145,1.5918,1.5913,1.5915,81300000.0
2008-04-08 14:07:00,1.5915,1.59165,1.5915,1.5915,104900000.0
2008-04-08 14:08:00,1.5915,1.59165,1.5913,1.59165,77300000.0
2008-04-08 14:09:00,1.59165,1.59175,1.5915,1.5916,75400000.0
2008-04-08 14:10:00,1.59165,1.59165,1.59145,1.5915,66700000.0
2008-04-08 14:11:00,1.5915,1.5919,1.5915,1.5917,95200000.0
2008-04-08 14:12:00,1.5916,1.5917,1.5915,1.59155,84700000.0
2008-04-08 14:13:00,1.59155,1.59155,1.59135,1.5915,103200000.0
2008-04-08 14:14:00,1.5915,1.5915,1.5914,1.5914,109900000.0
2008-04-08 14:15:00,1.5914,1.5914,1.5913,1.5913,75400000.0
2008-04-08 14:16:00,1.5913,1.59155,1.5913,1.5915,76600000.0
2008-04-08 14:17:00,1.5915,1.5915,1.5912,1.5912,60100000.0
2008-04-08 14:18:00,1.5912,1.59125,1.59095,1.59115,79000000.0
2008-04-08 14:19:00,1.59115,1.5913,1.59115,1.59125,68200000.0
2008-04-08 14:20:00,1.59125,1.5913,1.5909,1.591,88200000.0
2008-04-08 14:21:00,1.591,1.59105,1.5909,1.5909,67200000.0
2008-04-08 14:22:00,1.5909,1.5911,1.5909,1.5909,74100000.0
2008-04-08 14:23:00,1.59095,1.591,1.5908,1.5909,71300000.0
2008-04-08 14:24:00,1.5909,1.591,1.5908,1.591,108600000.0
2008-04-08 14:25:00,1.59095,1.5911,1.59095,1.591,78800000.0
2008-04-08 14:26:00,1.591,1.59115,1.59095,1.591,121600000.0
2008-04-08 14:27:00,1.591,1.591,1.5907,1.5907,84000000.0
2008-04-08 14:28:00,1.5907,1.5907,1.5905,1.5906,115400000.0
2008-04-08 14:29:00,1.5906,1.5906,1.5905,1.5906,93100000.0
2008-04-08 14:30:00,1.5906,1.5906,1.5901,1.5901,121500000.0
2008-04-08 14:31:00,1.5901,1.59045,1.59005,1.5903,76300000.0
2008-04-08 14:32:00,1.5903,1.5903,1.59025,1.59025,67400000.0
2008-04-08 14:33:00,1.59025,1.5903,1.5902,1.59025,74600000.0
2008-04-08 14:34:00,1.59025,1.5904,1.5902,1.59035,61100000.0
2008-04-08 14:35:00,1.59035,1.59045,1.59025,1.5903,73700000.0
2008-04-08 14:36:00,1.5903,1.5904,1.59015,1.59025,95500000.0
2008-04-08 14:37:00,1.5902,1.5903,1.5902,1.59025,67300000.0
2008-04-08 14:38:00,1.59025,1.5904,1.59025,1.5904,76000000.0
2008-04-08 14:39:00,1.5904,1.59065,1.59035,1.59065,99400000.0
2008-04-08 14:40:00,1.59065,1.5907,1.59045,1.59055,140500000.0
2008-04-08 14:41:00,1.59055,1.59065,1.5902,1.5902,71300000.0
2008-04-08 14:42:00,1.5902,1.5903,1.59,1.5901,77600000.0
2008-04-08 14:43:00,1.5901,1.59025,1.59005,1.5901,89200000.0
2008-04-08 14:44:00,1.59005,1.5902,1.58995,1.59005,87100000.0
2008-04-08 14:45:00,1.59005,1.5901,1.58965,1.58975,76700000.0
2008-04-08 14:46:00,1.58975,1.58995,1.58975,1.58995,91800000.0
2008-04-08 14:47:00,1.58985,1.5899,1.58965,1.58975,144200000.0
2008-04-08 14:48:00,1.58975,1.5899,1.5897,1.5897,96000000.0
2008-04-08 14:49:00,1.5897,1.5898,1.5897,1.5898,39000000.0
2008-04-08 14:50:00,1.5898,1.5899,1.5898,1.5898,101900000.0
2008-04-08 14:51:00,1.5898,1.5901,1.5898,1.5899,85800000.0
2008-04-08 14:52:00,1.5899,1.59005,1.58985,1.59005,80500000.0
2008-04-08 14:53:00,1.59005,1.59015,1.58995,1.59005,85700000.0
2008-04-08 14:54:00,1.5901,1.5902,1.5899,1.5899,87200000.0
2008-04-08 14:55:00,1.5899,1.59005,1.58985,1.58995,78600000.0
2008-04-08 14:56:00,1.58995,1.5901,1.5899,1.5899,98200000.0
2008-04-08 14:57:00,1.5899,1.5901,1.5899,1.59,84500000.0
2008-04-08 14:58:00,1.59,1.59015,1.59,1.59015,81300000.0
2008-04-08 14:59:00,1.59015,1.59015,1.59005,1.5901,92000000.0
2008-04-08 15:00:00,1.5901,1.59015,1.59005,1.5901,88300000.0
2008-04-08 15:01:00,1.5901,1.5901,1.58995,1.59,93700000.0
2008-04-08 15:02:00,1.59,1.59,1.5897,1.58985,90800000.0
2008-04-08 15:03:00,1.58985,1.5899,1.58975,1.5898,193100000.0
2008-04-08 15:04:00,1.5898,1.5898,1.58955,1.58965,137900000.0
2008-04-08 15:05:00,1.5896,1.5899,1.58955,1.5898,192400000.0
2008-04-08 15:06:00,1.5898,1.5899,1.5897,1.5898,107500000.0
2008-04-08 15:07:00,1.58985,1.58985,1.5898,1.5898,98500000.0
2008-04-08 15:08:00,1.5898,1.5899,1.5898,1.5899,108200000.0
2008-04-08 15:09:00,1.5898,1.59,1.5898,1.5899,87900000.0
2008-04-08 15:10:00,1.5899,1.59,1.5899,1.5899,93600000.0
2008-04-08 15:11:00,1.5899,1.5899,1.5899,1.5899,110800000.0
2008-04-08 15:12:00,1.5899,1.59,1.58985,1.58985,103600000.0
2008-04-08 15:13:00,1.58985,1.59015,1.58985,1.5901,91600000.0
2008-04-08 15:14:00,1.5901,1.5902,1.59005,1.5901,97300000.0
2008-04-08 15:15:00,1.5901,1.5902,1.5901,1.5901,106100000.0
2008-04-08 15:16:00,1.5901,1.5902,1.5901,1.5901,92200000.0
2008-04-08 15:17:00,1.5901,1.59035,1.5901,1.5902,64700000.0
2008-04-08 15:18:00,1.5902,1.5903,1.59015,1.59015,103800000.0
2008-04-08 15:19:00,1.59015,1.59015,1.58995,1.59005,97000000.0
2008-04-08 15:20:00,1.59005,1.5901,1.59005,1.5901,87300000.0
2008-04-08 15:21:00,1.5901,1.5902,1.59005,1.59005,94400000.0
2008-04-08 15:22:00,1.59005,1.59005,1.59,1.59005,68800000.0
2008-04-08 15:23:00,1.59005,1.5901,1.58995,1.59,86000000.0
2008-04-08 15:24:00,1.59,1.5901,1.5899,1.5899,101100000.0
2008-04-08 15:25:00,1.5899,1.59005,1.5899,1.58995,98200000.0
2008-04-08 15:26:00,1.58995,1.5901,1.5899,1.59,93700000.0
2008-04-08 15:27:00,1.59,1.5902,1.59,1.5902,132600000.0
2008-04-08 15:28:00,1.5902,1.5905,1.5902,1.5903,101900000.0
2008-04-08 15:29:00,1.5903,1.5904,1.5903,1.5904,100800000.0
2008-04-08 15:30:00,1.5903,1.5904,1.5903,1.59035,74200000.0
2008-04-08 15:31:00,1.59035,1.5905,1.5899,1.59,88800000.0
2008-04-08 15:32:00,1.59,1.5903,1.5898,1.5899,103500000.0
2008-04-08 15:33:00,1.5899,1.5901,1.5896,1.5898,74100000.0
2008-04-08 15:34:00,1.5898,1.5898,1.58965,1.5898,88500000.0
2008-04-08 15:35:00,1.5898,1.5902,1.58975,1.59015,71800000.0
2008-04-08 15:36:00,1.59015,1.59035,1.5899,1.58995,77700000.0
2008-04-08 15:37:00,1.58995,1.59,1.5899,1.5899,111700000.0
2008-04-08 15:38:00,1.5899,1.5899,1.5898,1.5899,106000000.0
2008-04-08 15:39:00,1.5899,1.5899,1.5897,1.58985,87700000.0
2008-04-08 15:40:00,1.58985,1.58995,1.5898,1.58985,78500000.0
2008-04-08 15:41:00,1.58985,1.5899,1.5896,1.5897,70800000.0
2008-04-08 15:42:00,1.5897,1.59,1.5897,1.59,82500000.0
2008-04-08 15:43:00,1.59,1.5901,1.5898,1.59,69000000.0
2008-04-08 15:44:00,1.59,1.5901,1.5899,1.59,81000000.0
2008-04-08 15:45:00,1.59,1.59015,1.58995,1.59005,89000000.0
2008-04-08 15:46:00,1.59005,1.5904,1.59005,1.5904,93000000.0
2008-04-08 15:47:00,1.59035,1.5904,1.5901,1.59015,82100000.0
2008-04-08 15:48:00,1.59015,1.59025,1.5901,1.5901,88300000.0
2008-04-08 15:49:00,1.5901,1.5902,1.59005,1.5901,92500000.0
2008-04-08 15:50:00,1.5901,1.5905,1.5901,1.5903,147700000.0
2008-04-08 15:51:00,1.5903,1.5904,1.59025,1.5903,69200000.0
2008-04-08 15:52:00,1.5903,1.5906,1.5901,1.5905,67900000.0
2008-04-08 15:53:00,1.5905,1.5907,1.5904,1.5904,90100000.0
2008-04-08 15:54:00,1.5904,1.59065,1.5904,1.5905,87000000.0
2008-04-08 15:55:00,1.5905,1.5909,1.59045,1.5908,82900000.0
2008-04-08 15:56:00,1.5908,1.5909,1.5907,1.5908,116700000.0
2008-04-08 15:57:00,1.5908,1.5911,1.5908,1.59095,84300000.0
2008-04-08 15:58:00,1.5909,1.5911,1.5909,1.59105,64200000.0
2008-04-08 15:59:00,1.59105,1.59115,1.5909,1.59105,215300000.0
2008-04-08 16:00:00,1.59105,1.5912,1.59075,1.59075,435100004.0
2008-04-08 16:01:00,1.59075,1.5912,1.5906,1.5911,102000000.0
2008-04-08 16:02:00,1.5911,1.5912,1.5906,1.5908,87600000.0
2008-04-08 16:03:00,1.5908,1.5909,1.59055,1.5906,58400000.0
2008-04-08 16:04:00,1.5906,1.59065,1.5903,1.5905,142400000.0
2008-04-08 16:05:00,1.5905,1.5905,1.59015,1.5902,76400000.0
2008-04-08 16:06:00,1.5902,1.5902,1.5899,1.59,94700000.0
2008-04-08 16:07:00,1.59,1.5902,1.5898,1.5899,46500000.0
2008-04-08 16:08:00,1.5899,1.59,1.5898,1.5898,37500000.0
2008-04-08 16:09:00,1.5898,1.5899,1.58975,1.5898,24700000.0
2008-04-08 16:10:00,1.5898,1.5899,1.5898,1.5899,39400000.0
2008-04-08 16:11:00,1.5899,1.59,1.5898,1.59,67500000.0
2008-04-08 16:12:00,1.59,1.59045,1.59,1.59045,77500000.0
2008-04-08 16:13:00,1.5903,1.59035,1.5901,1.5902,73400000.0
2008-04-08 16:14:00,1.5902,1.5902,1.59,1.59015,82700000.0
2008-04-08 16:15:00,1.59015,1.59015,1.5899,1.5899,63400000.0
2008-04-08 16:16:00,1.59,1.59,1.5899,1.59,80000000.0
2008-04-08 16:17:00,1.59,1.59015,1.58995,1.59,83700000.0
2008-04-08 16:18:00,1.59,1.5901,1.58995,1.5901,91800000.0
2008-04-08 16:19:00,1.5901,1.5903,1.5898,1.5899,151800000.0
2008-04-08 16:20:00,1.58995,1.5902,1.58995,1.59015,77400000.0
2008-04-08 16:21:00,1.59015,1.5904,1.59,1.59035,79200000.0
2008-04-08 16:22:00,1.59035,1.59035,1.5901,1.59025,64600000.0
2008-04-08 16:23:00,1.59025,1.5905,1.59025,1.5904,79600000.0
2008-04-08 16:24:00,1.5904,1.59045,1.59005,1.59025,91000000.0
2008-04-08 16:25:00,1.5902,1.59025,1.59,1.5901,81200000.0
2008-04-08 16:26:00,1.5901,1.5905,1.5899,1.59045,105100000.0
2008-04-08 16:27:00,1.5904,1.591,1.5904,1.591,269500000.0
2008-04-08 16:28:00,1.59095,1.59095,1.5906,1.5907,451100000.0
2008-04-08 16:29:00,1.5907,1.5909,1.59055,1.5908,421400000.0
2008-04-08 16:30:00,1.5908,1.5908,1.5904,1.5907,410800000.0
2008-04-08 16:31:00,1.5907,1.59075,1.59055,1.59065,189600000.0
2008-04-08 16:32:00,1.59065,1.59105,1.5906,1.59095,82600000.0
2008-04-08 16:33:00,1.59095,1.5913,1.5909,1.591,228800000.0
2008-04-08 16:34:00,1.591,1.59135,1.591,1.5913,110000000.0
2008-04-08 16:35:00,1.5913,1.5914,1.5911,1.5912,439700000.0
2008-04-08 16:36:00,1.5912,1.59125,1.591,1.591,206300000.0
2008-04-08 16:37:00,1.591,1.5914,1.591,1.5913,201400000.0
2008-04-08 16:38:00,1.5913,1.5917,1.5913,1.59165,86500000.0
2008-04-08 16:39:00,1.59165,1.5918,1.59135,1.5917,112900000.0
2008-04-08 16:40:00,1.5917,1.5918,1.59155,1.5916,333400000.0
2008-04-08 16:41:00,1.5916,1.5921,1.5916,1.5918,265600000.0
2008-04-08 16:42:00,1.5918,1.59225,1.5918,1.592,84300000.0
2008-04-08 16:43:00,1.592,1.5921,1.5919,1.59195,91400000.0
2008-04-08 16:44:00,1.59195,1.592,1.59195,1.592,82100000.0
2008-04-08 16:45:00,1.592,1.5924,1.592,1.5922,101400000.0
2008-04-08 16:46:00,1.5922,1.5927,1.5922,1.59245,132100000.0
2008-04-08 16:47:00,1.59245,1.5927,1.5924,1.5925,106700000.0
2008-04-08 16:48:00,1.5925,1.5925,1.59215,1.5924,221100000.0
2008-04-08 16:49:00,1.5924,1.5925,1.59235,1.59235,57600000.0
2008-04-08 16:50:00,1.59235,1.59285,1.59235,1.5927,545300000.0
2008-04-08 16:51:00,1.5927,1.5928,1.5926,1.5927,238000000.0
2008-04-08 16:52:00,1.5927,1.5928,1.5926,1.5926,629600000.0
2008-04-08 16:53:00,1.5926,1.5927,1.5925,1.5926,93700000.0
2008-04-08 16:54:00,1.5926,1.5928,1.5926,1.5928,56800000.0
2008-04-08 16:55:00,1.5928,1.5933,1.59275,1.5931,87100000.0
2008-04-08 16:56:00,1.5931,1.5931,1.59285,1.593,74000000.0
2008-04-08 16:57:00,1.593,1.5933,1.593,1.59325,69600000.0
2008-04-08 16:58:00,1.59325,1.5934,1.5932,1.59335,73700000.0
2008-04-08 16:59:00,1.59335,1.5935,1.5932,1.59335,89800000.0
2008-04-08 17:00:00,1.59335,1.5935,1.59285,1.59285,79500000.0
2008-04-08 17:01:00,1.59285,1.59285,1.5924,1.5924,197500000.0
2008-04-08 17:02:00,1.5924,1.5925,1.5923,1.5925,327900000.0
2008-04-08 17:03:00,1.5925,1.59255,1.59235,1.5924,85000000.0
2008-04-08 17:04:00,1.5924,1.5925,1.5924,1.59245,70400000.0
2008-04-08 17:05:00,1.59245,1.5925,1.5924,1.5924,77200000.0
2008-04-08 17:06:00,1.5924,1.5925,1.5922,1.5923,86600000.0
2008-04-08 17:07:00,1.5923,1.5924,1.5922,1.59235,75700000.0
2008-04-08 17:08:00,1.59235,1.5924,1.59225,1.59225,65700000.0
2008-04-08 17:09:00,1.59225,1.5924,1.59215,1.5924,82600000.0
2008-04-08 17:10:00,1.5924,1.5925,1.5924,1.5925,88800000.0
2008-04-08 17:11:00,1.5925,1.5925,1.5923,1.5923,85200000.0
2008-04-08 17:12:00,1.5923,1.5923,1.5922,1.59225,84300000.0
2008-04-08 17:13:00,1.5922,1.5922,1.59175,1.59175,85700000.0
2008-04-08 17:14:00,1.59175,1.5918,1.5917,1.5917,58300000.0
2008-04-08 17:15:00,1.5917,1.5918,1.59165,1.5918,75600000.0
2008-04-08 17:16:00,1.5918,1.5922,1.5918,1.5921,92900000.0
2008-04-08 17:17:00,1.5921,1.59215,1.5921,1.5921,111900000.0
2008-04-08 17:18:00,1.5921,1.5921,1.5921,1.5921,183000000.0
2008-04-08 17:19:00,1.59215,1.5924,1.5921,1.5923,77800000.0
2008-04-08 17:20:00,1.5923,1.59245,1.5922,1.5923,89500000.0
2008-04-08 17:21:00,1.5923,1.59235,1.59215,1.5923,85800000.0
2008-04-08 17:22:00,1.5923,1.59245,1.5922,1.5924,94800000.0
2008-04-08 17:23:00,1.5924,1.5925,1.5923,1.59235,69500000.0
2008-04-08 17:24:00,1.59235,1.59265,1.59235,1.59255,72000000.0
2008-04-08 17:25:00,1.59255,1.5926,1.5924,1.5924,74300000.0
2008-04-08 17:26:00,1.5924,1.5926,1.59235,1.59235,93600000.0
2008-04-08 17:27:00,1.59235,1.5925,1.5923,1.5924,77500000.0
2008-04-08 17:28:00,1.5924,1.5924,1.5923,1.5924,37700000.0
2008-04-08 17:29:00,1.5924,1.5924,1.59215,1.5922,40900000.0
2008-04-08 17:30:00,1.5922,1.5925,1.592,1.592,67300000.0
2008-04-08 17:31:00,1.592,1.5926,1.592,1.5922,81500000.0
2008-04-08 17:32:00,1.5922,1.5925,1.59215,1.5924,62600000.0
2008-04-08 17:33:00,1.5924,1.5925,1.5923,1.59235,88800000.0
2008-04-08 17:34:00,1.59235,1.5925,1.59235,1.5925,57800000.0
2008-04-08 17:35:00,1.5925,1.5926,1.59235,1.5926,69500000.0
2008-04-08 17:36:00,1.5926,1.5927,1.59255,1.59255,78200000.0
2008-04-08 17:37:00,1.59255,1.5926,1.5924,1.5924,85100000.0
2008-04-08 17:38:00,1.5924,1.5925,1.59235,1.59235,95500000.0
2008-04-08 17:39:00,1.59235,1.5925,1.59235,1.59245,58600000.0
2008-04-08 17:40:00,1.59245,1.5925,1.5923,1.59235,70400000.0
2008-04-08 17:41:00,1.59235,1.59235,1.59225,1.5923,95600000.0
2008-04-08 17:42:00,1.5923,1.5923,1.592,1.59205,60900000.0
2008-04-08 17:43:00,1.59205,1.5923,1.59205,1.5923,82800000.0
2008-04-08 17:44:00,1.5923,1.5926,1.59225,1.5926,69400000.0
2008-04-08 17:45:00,1.5926,1.5926,1.59245,1.59255,86900000.0
2008-04-08 17:46:00,1.59255,1.5927,1.5925,1.5926,93500000.0
2008-04-08 17:47:00,1.5926,1.5927,1.5926,1.5926,112300000.0
2008-04-08 17:48:00,1.5926,1.59265,1.5923,1.59235,133400000.0
2008-04-08 17:49:00,1.59235,1.59245,1.5923,1.5923,76500000.0
2008-04-08 17:50:00,1.5923,1.59275,1.59215,1.5926,62200000.0
2008-04-08 17:51:00,1.5926,1.5929,1.5925,1.5928,120100000.0
2008-04-08 17:52:00,1.5928,1.5928,1.5925,1.5925,99500000.0
2008-04-08 17:53:00,1.5925,1.5926,1.59245,1.5925,53600000.0
2008-04-08 17:54:00,1.5925,1.5925,1.5923,1.59235,46100000.0
2008-04-08 17:55:00,1.59235,1.5924,1.5921,1.59225,91900000.0
2008-04-08 17:56:00,1.59225,1.59255,1.5922,1.5925,103300000.0
2008-04-08 17:57:00,1.5925,1.5928,1.59235,1.59235,103400000.0
2008-04-08 17:58:00,1.59235,1.5924,1.5921,1.59225,88200000.0
2008-04-08 17:59:00,1.59225,1.5924,1.5922,1.59235,82800000.0
2008-04-08 18:00:00,1.59235,1.5925,1.5923,1.5923,65500000.0
2008-04-08 18:01:00,1.5923,1.5923,1.5922,1.5922,68800000.0
2008-04-08 18:02:00,1.5922,1.59225,1.5922,1.5922,76600000.0
2008-04-08 18:03:00,1.5922,1.5935,1.5921,1.5934,72900000.0
2008-04-08 18:04:00,1.5936,1.5939,1.5933,1.59375,77900000.0
2008-04-08 18:05:00,1.59375,1.5941,1.59365,1.5939,82200000.0
2008-04-08 18:06:00,1.5939,1.5942,1.5938,1.594,75800000.0
2008-04-08 18:07:00,1.594,1.5941,1.5937,1.5937,86900000.0
2008-04-08 18:08:00,1.59375,1.5938,1.59345,1.59365,132000000.0
2008-04-08 18:09:00,1.59365,1.59365,1.59355,1.59355,79500000.0
2008-04-08 18:10:00,1.59355,1.5938,1.59355,1.59365,96700000.0
2008-04-08 18:11:00,1.5936,1.5936,1.5934,1.59345,154700000.0
2008-04-08 18:12:00,1.59345,1.5935,1.5933,1.5933,103200000.0
2008-04-08 18:13:00,1.5933,1.59335,1.59305,1.5931,85200000.0
2008-04-08 18:14:00,1.5931,1.59325,1.5931,1.5931,110700000.0
2008-04-08 18:15:00,1.5931,1.5932,1.5931,1.5932,65200000.0
2008-04-08 18:16:00,1.5932,1.5935,1.5931,1.59345,75900000.0
2008-04-08 18:17:00,1.59345,1.5936,1.5934,1.5934,252100000.0
2008-04-08 18:18:00,1.5934,1.5937,1.5934,1.5936,99200000.0
2008-04-08 18:19:00,1.5936,1.59365,1.59315,1.5932,90800000.0
2008-04-08 18:20:00,1.5932,1.5935,1.5932,1.5934,81000000.0
2008-04-08 18:21:00,1.5934,1.5936,1.5934,1.5934,56300000.0
2008-04-08 18:22:00,1.5934,1.5936,1.5934,1.5935,63600000.0
2008-04-08 18:23:00,1.5935,1.59355,1.5935,1.59355,38600000.0
2008-04-08 18:24:00,1.59355,1.5938,1.59345,1.5937,63000000.0
2008-04-08 18:25:00,1.5937,1.59395,1.5937,1.5939,81000000.0
2008-04-08 18:26:00,1.5939,1.5941,1.5938,1.59395,86900000.0
2008-04-08 18:27:00,1.594,1.5941,1.59385,1.59385,66400000.0
2008-04-08 18:28:00,1.59385,1.59395,1.5938,1.5939,96900000.0
2008-04-08 18:29:00,1.5939,1.5941,1.59385,1.59385,86000000.0
2008-04-08 18:30:00,1.59385,1.5939,1.5937,1.5938,80300000.0
2008-04-08 18:31:00,1.5938,1.5938,1.5936,1.59365,62700000.0
2008-04-08 18:32:00,1.59365,1.5938,1.59335,1.59335,78700000.0
2008-04-08 18:33:00,1.59335,1.5934,1.59315,1.5934,79700000.0
2008-04-08 18:34:00,1.5934,1.5935,1.5934,1.5935,66300000.0
2008-04-08 18:35:00,1.5935,1.5935,1.5935,1.5935,66300000.0
2008-04-08 18:36:00,1.5935,1.59355,1.5932,1.59355,69600000.0
2008-04-08 18:37:00,1.59355,1.59365,1.59345,1.59345,80100000.0
2008-04-08 18:38:00,1.59345,1.5935,1.59335,1.5934,76200000.0
2008-04-08 18:39:00,1.5934,1.5934,1.5932,1.59325,109400000.0
2008-04-08 18:40:00,1.59325,1.5935,1.59325,1.5933,71900000.0
2008-04-08 18:41:00,1.5933,1.59345,1.5931,1.5931,86900000.0
2008-04-08 18:42:00,1.5931,1.5933,1.5931,1.59315,79500000.0
2008-04-08 18:43:00,1.59315,1.5932,1.593,1.5931,114400000.0
2008-04-08 18:44:00,1.59305,1.59315,1.5926,1.59265,194800000.0
2008-04-08 18:45:00,1.59265,1.5928,1.59265,1.5927,66600000.0
2008-04-08 18:46:00,1.5927,1.5928,1.5926,1.5928,75900000.0
2008-04-08 18:47:00,1.5928,1.5928,1.5927,1.5927,66300000.0
2008-04-08 18:48:00,1.5927,1.59295,1.59265,1.5928,77400000.0
2008-04-08 18:49:00,1.5928,1.5929,1.5927,1.5927,127700000.0
2008-04-08 18:50:00,1.5927,1.5929,1.5927,1.59275,70200000.0
2008-04-08 18:51:00,1.59275,1.59285,1.59265,1.5927,153900000.0
2008-04-08 18:52:00,1.5927,1.5932,1.5927,1.593,88500000.0
2008-04-08 18:53:00,1.593,1.593,1.59265,1.5927,72500000.0
2008-04-08 18:54:00,1.5927,1.59275,1.5926,1.59265,79600000.0
2008-04-08 18:55:00,1.59265,1.5928,1.59255,1.59275,65500000.0
2008-04-08 18:56:00,1.59275,1.59285,1.59265,1.59285,68500000.0
2008-04-08 18:57:00,1.59285,1.59285,1.5925,1.5925,150100000.0
2008-04-08 18:58:00,1.5925,1.5925,1.59215,1.5922,100900000.0
2008-04-08 18:59:00,1.5922,1.5924,1.5922,1.59235,105400000.0
2008-04-08 19:00:00,1.59235,1.5924,1.5923,1.59235,81500000.0
2008-04-08 19:01:00,1.59235,1.5924,1.59215,1.59215,106200000.0
2008-04-08 19:02:00,1.59215,1.59215,1.5921,1.5921,101400000.0
2008-04-08 19:03:00,1.5921,1.59225,1.5921,1.5921,57700000.0
2008-04-08 19:04:00,1.5921,1.59215,1.5921,1.59215,75400000.0
2008-04-08 19:05:00,1.59215,1.59215,1.59215,1.59215,66600000.0
2008-04-08 19:06:00,1.59215,1.59215,1.5921,1.5921,91700000.0
2008-04-08 19:07:00,1.5921,1.59215,1.59205,1.5921,58800000.0
2008-04-08 19:08:00,1.5921,1.5921,1.59195,1.59205,136300000.0
2008-04-08 19:09:00,1.59205,1.5921,1.59195,1.59205,66900000.0
2008-04-08 19:10:00,1.59205,1.59205,1.5919,1.59195,66600000.0
2008-04-08 19:11:00,1.59195,1.592,1.5917,1.59175,110300000.0
2008-04-08 19:12:00,1.59175,1.5918,1.59175,1.59175,180300000.0
2008-04-08 19:13:00,1.59175,1.5919,1.59175,1.59185,149100000.0
2008-04-08 19:14:00,1.59185,1.59195,1.5918,1.5918,112900000.0
2008-04-08 19:15:00,1.5918,1.59185,1.59175,1.5918,207800000.0
2008-04-08 19:16:00,1.5918,1.59195,1.59175,1.59185,69700000.0
2008-04-08 19:17:00,1.59185,1.5919,1.59165,1.59165,192700000.0
2008-04-08 19:18:00,1.59165,1.59175,1.5914,1.5915,537200000.0
2008-04-08 19:19:00,1.5915,1.5917,1.5914,1.5915,255100000.0
2008-04-08 19:20:00,1.59155,1.5917,1.59155,1.5916,70800000.0
2008-04-08 19:21:00,1.5916,1.5917,1.59155,1.5916,67600000.0
2008-04-08 19:22:00,1.5916,1.59175,1.5916,1.59175,67600000.0
2008-04-08 19:23:00,1.59175,1.59185,1.5917,1.59185,66200000.0
2008-04-08 19:24:00,1.59185,1.59195,1.59185,1.5919,98600000.0
2008-04-08 19:25:00,1.5919,1.592,1.5919,1.5919,174300000.0
2008-04-08 19:26:00,1.5919,1.5919,1.5916,1.59165,484700000.0
2008-04-08 19:27:00,1.59165,1.5918,1.5915,1.5917,84200000.0
2008-04-08 19:28:00,1.59175,1.592,1.5917,1.592,83800000.0
2008-04-08 19:29:00,1.592,1.592,1.5919,1.59195,1016100000.0
2008-04-08 19:30:00,1.59195,1.59195,1.59185,1.59185,81200000.0
2008-04-08 19:31:00,1.59185,1.5919,1.59175,1.5918,338000000.0
2008-04-08 19:32:00,1.5918,1.5918,1.59165,1.59165,88400000.0
2008-04-08 19:33:00,1.59165,1.5918,1.59165,1.59175,107800000.0
2008-04-08 19:34:00,1.59175,1.5919,1.5916,1.59175,84800000.0
2008-04-08 19:35:00,1.59175,1.59175,1.59165,1.59175,65900000.0
2008-04-08 19:36:00,1.59175,1.5918,1.59175,1.5918,106500000.0
2008-04-08 19:37:00,1.5918,1.5921,1.5918,1.59205,82000000.0
2008-04-08 19:38:00,1.59205,1.59205,1.5918,1.5918,70200000.0
2008-04-08 19:39:00,1.5918,1.5919,1.59175,1.5919,76500000.0
2008-04-08 19:40:00,1.5919,1.5922,1.5919,1.5921,127100000.0
2008-04-08 19:41:00,1.5921,1.5924,1.5921,1.59235,328700000.0
2008-04-08 19:42:00,1.59235,1.59235,1.59225,1.5923,1270200000.0
2008-04-08 19:43:00,1.5923,1.59245,1.5923,1.59235,79300000.0
2008-04-08 19:44:00,1.59235,1.5924,1.5922,1.5923,75600000.0
2008-04-08 19:45:00,1.5923,1.5926,1.59215,1.5925,75500000.0
2008-04-08 19:46:00,1.5925,1.5925,1.59225,1.59225,68500000.0
2008-04-08 19:47:00,1.59225,1.59225,1.59215,1.5922,86600000.0
2008-04-08 19:48:00,1.5922,1.59225,1.5922,1.5922,104700000.0
2008-04-08 19:49:00,1.5922,1.59225,1.59215,1.59215,106100000.0
2008-04-08 19:50:00,1.59215,1.5922,1.59205,1.59215,66600000.0
2008-04-08 19:51:00,1.59215,1.5922,1.5921,1.5921,72300000.0
2008-04-08 19:52:00,1.5921,1.59225,1.5921,1.59225,82900000.0
2008-04-08 19:53:00,1.59225,1.5924,1.59225,1.5924,54900000.0
2008-04-08 19:54:00,1.5924,1.5924,1.5923,1.59235,47000000.0
2008-04-08 19:55:00,1.59235,1.5926,1.59235,1.59255,48100000.0
2008-04-08 19:56:00,1.59255,1.5926,1.5925,1.5925,74400000.0
2008-04-08 19:57:00,1.5925,1.59255,1.5925,1.59255,90600000.0
2008-04-08 19:58:00,1.59255,1.5926,1.5925,1.5925,46400000.0
2008-04-08 19:59:00,1.5925,1.59265,1.5925,1.59255,108000000.0
2008-04-08 20:00:00,1.59255,1.59255,1.5916,1.59175,1114999999.0
2008-04-08 20:01:00,1.59175,1.5924,1.5914,1.5923,159200000.0
2008-04-08 20:02:00,1.5923,1.59245,1.592,1.5921,84600000.0
2008-04-08 20:03:00,1.5921,1.5923,1.59165,1.59185,65000000.0
2008-04-08 20:04:00,1.59185,1.5919,1.59165,1.59175,71300000.0
2008-04-08 20:05:00,1.59175,1.5919,1.5916,1.59165,66300000.0
2008-04-08 20:06:00,1.59165,1.5918,1.59145,1.5918,77500000.0
2008-04-08 20:07:00,1.5918,1.592,1.59155,1.59155,69900000.0
2008-04-08 20:08:00,1.59155,1.5916,1.5912,1.59135,173599998.0
2008-04-08 20:09:00,1.5914,1.592,1.59125,1.59125,85700000.0
2008-04-08 20:10:00,1.59125,1.5913,1.591,1.59115,388100000.0
2008-04-08 20:11:00,1.59115,1.5913,1.5911,1.59125,64700000.0
2008-04-08 20:12:00,1.59125,1.5913,1.5912,1.5912,73000000.0
2008-04-08 20:13:00,1.5912,1.5913,1.59115,1.5912,76400000.0
2008-04-08 20:14:00,1.5911,1.5914,1.5911,1.5912,42500000.0
2008-04-08 20:15:00,1.59105,1.59105,1.59065,1.59075,154900000.0
2008-04-08 20:16:00,1.59075,1.59095,1.59055,1.59085,127000000.0
2008-04-08 20:17:00,1.59085,1.59105,1.5908,1.59095,70600000.0
2008-04-08 20:18:00,1.59095,1.59125,1.5909,1.59105,92400000.0
2008-04-08 20:19:00,1.59105,1.5911,1.59075,1.59075,54900000.0
2008-04-08 20:20:00,1.59075,1.5909,1.5907,1.59075,53700000.0
2008-04-08 20:21:00,1.59075,1.5908,1.5904,1.59065,149300000.0
2008-04-08 20:22:00,1.59065,1.59065,1.5903,1.5904,153300000.0
2008-04-08 20:23:00,1.5904,1.59045,1.59015,1.5903,239800000.0
2008-04-08 20:24:00,1.5903,1.5904,1.5902,1.5903,84500000.0
2008-04-08 20:25:00,1.5903,1.5905,1.5902,1.5904,59300000.0
2008-04-08 20:26:00,1.5904,1.59045,1.5903,1.5904,117700000.0
2008-04-08 20:27:00,1.5904,1.59055,1.59035,1.5905,91300000.0
2008-04-08 20:28:00,1.5905,1.5909,1.5905,1.59075,75800000.0
2008-04-08 20:29:00,1.59075,1.5908,1.59065,1.5908,240600000.0
2008-04-08 20:30:00,1.5908,1.5909,1.5905,1.5905,77000000.0
2008-04-08 20:31:00,1.5905,1.5906,1.5905,1.5905,84700000.0
2008-04-08 20:32:00,1.5905,1.5912,1.59045,1.5912,78000000.0
2008-04-08 20:33:00,1.5911,1.5912,1.5907,1.5907,51200000.0
2008-04-08 20:34:00,1.5907,1.59085,1.59055,1.5908,60100000.0
2008-04-08 20:35:00,1.5908,1.59085,1.59055,1.5908,125900000.0
2008-04-08 20:36:00,1.5908,1.5908,1.59055,1.59065,286700000.0
2008-04-08 20:37:00,1.59065,1.5907,1.59055,1.59065,180600000.0
2008-04-08 20:38:00,1.59065,1.5911,1.59065,1.5911,82400000.0
2008-04-08 20:39:00,1.59105,1.5912,1.59065,1.5909,72400000.0
2008-04-08 20:40:00,1.5909,1.5916,1.5908,1.5915,68000000.0
2008-04-08 20:41:00,1.5915,1.59185,1.5914,1.59155,78800000.0
2008-04-08 20:42:00,1.59155,1.5916,1.5915,1.5915,126600000.0
2008-04-08 20:43:00,1.59155,1.59165,1.5912,1.5913,75900000.0
2008-04-08 20:44:00,1.5913,1.5915,1.59105,1.5915,67400000.0
2008-04-08 20:45:00,1.5915,1.5916,1.5913,1.59135,85500000.0
2008-04-08 20:46:00,1.59135,1.59135,1.59105,1.5912,71200000.0
2008-04-08 20:47:00,1.5912,1.59125,1.59105,1.5911,73800000.0
2008-04-08 20:48:00,1.59105,1.5913,1.591,1.59125,76500000.0
2008-04-08 20:49:00,1.59125,1.5915,1.59115,1.59125,90900000.0
2008-04-08 20:50:00,1.5912,1.5921,1.59115,1.5919,258300000.0
2008-04-08 20:51:00,1.5919,1.59205,1.5915,1.5916,58300000.0
2008-04-08 20:52:00,1.5916,1.59165,1.59115,1.59155,76000000.0
2008-04-08 20:53:00,1.59155,1.5916,1.59135,1.5916,219100000.0
2008-04-08 20:54:00,1.5916,1.5923,1.5914,1.59155,251900000.0
2008-04-08 20:55:00,1.59155,1.59175,1.5915,1.59155,206500000.0
2008-04-08 20:56:00,1.59155,1.5919,1.59155,1.59165,283900000.0
2008-04-08 20:57:00,1.59165,1.59165,1.5915,1.5915,971200000.0
2008-04-08 20:58:00,1.5915,1.5916,1.5915,1.5915,82200000.0
2008-04-08 20:59:00,1.5915,1.5918,1.5915,1.5918,57700000.0
2008-04-08 21:00:00,1.5918,1.5918,1.5917,1.5917,71000000.0
2008-04-08 21:01:00,1.5917,1.5917,1.5916,1.5916,65000000.0
2008-04-08 21:02:00,1.59155,1.5917,1.59155,1.5917,58600000.0
2008-04-08 21:03:00,1.5917,1.5917,1.5917,1.5917,67200000.0
2008-04-08 21:04:00,1.5917,1.5917,1.59155,1.59155,721700000.0
2008-04-08 21:05:00,1.59155,1.59155,1.5915,1.5915,1754400000.0
2008-04-08 21:06:00,1.5915,1.5915,1.59145,1.5915,84800000.0
2008-04-08 21:07:00,1.5915,1.5915,1.59145,1.5915,75200000.0
2008-04-08 21:08:00,1.5915,1.5915,1.59115,1.5913,83900000.0
2008-04-08 21:09:00,1.5913,1.5916,1.5913,1.5916,68000000.0
2008-04-08 21:10:00,1.5916,1.59165,1.5916,1.59165,67600000.0
2008-04-08 21:11:00,1.59165,1.59165,1.5915,1.5916,950500000.0
2008-04-08 21:12:00,1.5916,1.5917,1.59145,1.5917,237300000.0
2008-04-08 21:13:00,1.59165,1.59165,1.59155,1.59165,162600000.0
2008-04-08 21:14:00,1.59165,1.5918,1.59165,1.59165,77300000.0
2008-04-08 21:15:00,1.59165,1.59165,1.5914,1.5915,743700000.0
2008-04-08 21:16:00,1.5915,1.5915,1.59145,1.5915,59000000.0
2008-04-08 21:17:00,1.5915,1.59165,1.59145,1.59155,208500000.0
2008-04-08 21:18:00,1.59155,1.5916,1.59145,1.5916,94500000.0
2008-04-08 21:19:00,1.5916,1.592,1.5916,1.59175,727700000.0
2008-04-08 21:20:00,1.59175,1.592,1.59175,1.59175,66900000.0
2008-04-08 21:21:00,1.59175,1.59185,1.5917,1.59175,55600000.0
2008-04-08 21:22:00,1.59175,1.59195,1.5917,1.59175,182800000.0
2008-04-08 21:23:00,1.59175,1.5918,1.5917,1.5917,106300000.0
2008-04-08 21:24:00,1.5917,1.5917,1.5917,1.5917,66600000.0
2008-04-08 21:25:00,1.5917,1.5917,1.5917,1.5917,66900000.0
2008-04-08 21:26:00,1.5917,1.59195,1.5917,1.59195,66000000.0
2008-04-08 21:27:00,1.59195,1.59195,1.5916,1.5916,531200000.0
2008-04-08 21:28:00,1.5916,1.5916,1.5916,1.5916,66900000.0
2008-04-08 21:29:00,1.5916,1.59195,1.5916,1.59165,142400000.0
2008-04-08 21:30:00,1.59165,1.59205,1.5916,1.59185,633900000.0
2008-04-08 21:31:00,1.59185,1.5925,1.59185,1.5925,64800000.0
2008-04-08 21:32:00,1.5925,1.5927,1.5923,1.5923,78900000.0
2008-04-08 21:33:00,1.5923,1.59255,1.59225,1.59225,71600000.0
2008-04-08 21:34:00,1.59225,1.59245,1.5922,1.59245,84900000.0
2008-04-08 21:35:00,1.59245,1.5925,1.59215,1.5922,80000000.0
2008-04-08 21:36:00,1.5922,1.5922,1.5922,1.5922,67200000.0
2008-04-08 21:37:00,1.5922,1.5922,1.59215,1.59215,66900000.0
2008-04-08 21:38:00,1.59215,1.59215,1.59215,1.59215,67200000.0
2008-04-08 21:39:00,1.59215,1.5923,1.59205,1.5921,56700000.0
2008-04-08 21:40:00,1.5921,1.5922,1.5921,1.5921,61900000.0
2008-04-08 21:41:00,1.5921,1.5921,1.59205,1.59205,70200000.0
2008-04-08 21:42:00,1.59205,1.59205,1.59205,1.59205,66600000.0
2008-04-08 21:43:00,1.59205,1.5921,1.592,1.5921,59400000.0
2008-04-08 21:44:00,1.5921,1.5921,1.592,1.592,109900000.0
2008-04-08 21:45:00,1.592,1.5927,1.592,1.59235,126500000.0
2008-04-08 21:46:00,1.59235,1.59235,1.59235,1.59235,67200000.0
2008-04-08 21:47:00,1.5924,1.5924,1.5922,1.5922,74300000.0
2008-04-08 21:48:00,1.5922,1.5922,1.5921,1.5921,66900000.0
2008-04-08 21:49:00,1.5921,1.59215,1.5921,1.59215,66900000.0
2008-04-08 21:50:00,1.59215,1.59215,1.59215,1.59215,66600000.0
2008-04-08 21:51:00,1.59215,1.5927,1.59215,1.5925,1265600000.0
2008-04-08 21:52:00,1.5925,1.59315,1.5925,1.59315,65300000.0
2008-04-08 21:53:00,1.59315,1.59315,1.5927,1.59275,65900000.0
2008-04-08 21:54:00,1.5927,1.59305,1.5927,1.59285,86800000.0
2008-04-08 21:55:00,1.59285,1.593,1.59275,1.59275,73600000.0
2008-04-08 21:56:00,1.5928,1.5929,1.5927,1.59285,79800000.0
2008-04-08 21:57:00,1.59285,1.59335,1.59275,1.59335,69300000.0
2008-04-08 21:58:00,1.59335,1.59355,1.59315,1.5933,79500000.0
2008-04-08 21:59:00,1.5933,1.59335,1.5932,1.59325,167500000.0
2008-04-08 22:00:00,1.59325,1.5936,1.59325,1.5935,68900000.0
2008-04-08 22:01:00,1.5935,1.5939,1.59345,1.5939,115200000.0
2008-04-08 22:02:00,1.5939,1.5941,1.5934,1.5934,423000000.0
2008-04-08 22:03:00,1.5934,1.59355,1.59295,1.59295,105300000.0
2008-04-08 22:04:00,1.59295,1.5932,1.59285,1.5932,56000000.0
2008-04-08 22:05:00,1.5932,1.59325,1.5932,1.5932,22400000.0
2008-04-08 22:06:00,1.5932,1.5932,1.593,1.5932,22600000.0
2008-04-08 22:07:00,1.5932,1.5933,1.59315,1.59315,161400000.0
2008-04-08 22:08:00,1.59315,1.5932,1.59315,1.5932,266700000.0
2008-04-08 22:09:00,1.5932,1.59345,1.5932,1.5933,45100000.0
2008-04-08 22:10:00,1.5933,1.5933,1.5932,1.5933,22000000.0
2008-04-08 22:11:00,1.5933,1.5936,1.5933,1.5934,41400000.0
2008-04-08 22:12:00,1.5934,1.5935,1.5934,1.5934,52000000.0
2008-04-08 22:13:00,1.5934,1.5938,1.5934,1.5938,86800000.0
2008-04-08 22:14:00,1.5938,1.5938,1.59365,1.59375,93900000.0
2008-04-08 22:15:00,1.59375,1.5939,1.5937,1.5937,44500000.0
2008-04-08 22:16:00,1.5937,1.59375,1.5936,1.59365,89400000.0
2008-04-08 22:17:00,1.59365,1.5939,1.5936,1.5936,74300000.0
2008-04-08 22:18:00,1.5936,1.59365,1.5935,1.5936,62200000.0
2008-04-08 22:19:00,1.5936,1.5936,1.5936,1.5936,22400000.0
2008-04-08 22:20:00,1.5936,1.5936,1.5936,1.5936,21800000.0
2008-04-08 22:21:00,1.5936,1.5937,1.5936,1.5937,22300000.0
2008-04-08 22:22:00,1.5937,1.5937,1.5935,1.5935,1898600000.0
2008-04-08 22:23:00,1.5935,1.5937,1.5935,1.5937,1617600000.0
2008-04-08 22:24:00,1.5935,1.5937,1.5933,1.5935,2061800058.0
2008-04-08 22:25:00,1.5933,1.5935,1.5931,1.5932,2061800058.0
2008-04-08 22:26:00,1.5931,1.5932,1.5931,1.5932,1262599994.0
2008-04-08 22:27:00,1.5931,1.5933,1.5931,1.5931,1262599994.0
2008-04-08 22:28:00,1.5932,1.5933,1.5932,1.5933,1504600000.0
2008-04-08 22:29:00,1.5932,1.5932,1.5931,1.5932,1504600000.0
2008-04-08 22:30:00,1.5932,1.5934,1.5932,1.5933,1504600000.0
2008-04-08 22:31:00,1.5933,1.5934,1.5933,1.5934,1419900000.0
2008-04-08 22:32:00,1.5934,1.59345,1.5934,1.5934,988900000.0
2008-04-08 22:33:00,1.5934,1.5934,1.593,1.5931,1308800000.0
2008-04-08 22:34:00,1.5931,1.5932,1.5931,1.5931,1235700000.0
2008-04-08 22:35:00,1.5931,1.5932,1.5931,1.5932,1372500000.0
2008-04-08 22:36:00,1.5931,1.5932,1.5931,1.5931,1003900000.0
2008-04-08 22:37:00,1.5931,1.5932,1.59305,1.5931,1003900000.0
2008-04-08 22:38:00,1.5931,1.5934,1.5931,1.5934,919700000.0
2008-04-08 22:39:00,1.5936,1.5936,1.5934,1.5934,1359500000.0
2008-04-08 22:40:00,1.5934,1.5935,1.5932,1.5935,1359500000.0
2008-04-08 22:41:00,1.5935,1.5935,1.59315,1.5933,630400000.0
2008-04-08 22:42:00,1.5933,1.5933,1.59315,1.5933,2070400000.0
2008-04-08 22:43:00,1.5933,1.5933,1.59315,1.59315,1927400000.0
2008-04-08 22:44:00,1.59315,1.5932,1.5931,1.5931,493900000.0
2008-04-08 22:45:00,1.5931,1.5934,1.5931,1.5933,1534000000.0
2008-04-08 22:46:00,1.5933,1.5933,1.593,1.5933,813099998.0
2008-04-08 22:47:00,1.5933,1.5934,1.59305,1.59305,89500000.0
2008-04-08 22:48:00,1.59305,1.59315,1.59305,1.59315,166600000.0
2008-04-08 22:49:00,1.59315,1.59315,1.59305,1.59305,67200000.0
2008-04-08 22:50:00,1.5931,1.59315,1.5931,1.59315,66300000.0
2008-04-08 22:51:00,1.59315,1.59315,1.59315,1.59315,66300000.0
2008-04-08 22:52:00,1.59315,1.59335,1.5931,1.5931,164100000.0
2008-04-08 22:53:00,1.5931,1.5933,1.5931,1.59315,68200000.0
2008-04-08 22:54:00,1.59315,1.5934,1.59305,1.59325,129800000.0
2008-04-08 22:55:00,1.59325,1.5934,1.59325,1.5934,506600001.0
2008-04-08 22:56:00,1.5934,1.5936,1.5933,1.5934,1039100000.0
2008-04-08 22:57:00,1.5934,1.5936,1.5934,1.5935,1022700001.0
2008-04-08 22:58:00,1.5935,1.5936,1.5935,1.5936,1833600001.0
2008-04-08 22:59:00,1.5936,1.5936,1.593,1.593,848700000.0
2008-04-08 23:00:00,1.5931,1.5935,1.5929,1.5935,930200000.0
2008-04-08 23:02:00,1.5936,1.5937,1.5936,1.5937,930200000.0
2008-04-08 23:03:00,1.5936,1.5939,1.5934,1.5936,930200000.0
2008-04-08 23:04:00,1.5935,1.5936,1.5934,1.5935,930200000.0
2008-04-08 23:05:00,1.5935,1.5935,1.5935,1.5935,930200000.0
2008-04-08 23:06:00,1.5935,1.5935,1.5935,1.5935,906100000.0
2008-04-08 23:07:00,1.5935,1.5935,1.5935,1.5935,914300000.0
2008-04-08 23:08:00,1.5935,1.5935,1.5934,1.5935,902500000.0
2008-04-08 23:09:00,1.5935,1.5936,1.5934,1.5934,1692700001.0
2008-04-08 23:10:00,1.5935,1.5935,1.5935,1.5935,2074900000.0
2008-04-08 23:11:00,1.5934,1.5936,1.5934,1.5935,2074900000.0
2008-04-08 23:14:00,1.5934,1.5934,1.5933,1.5933,2074900000.0
2008-04-08 23:15:00,1.5934,1.5935,1.5933,1.5934,942100000.0
2008-04-08 23:16:00,1.5933,1.5933,1.5933,1.5933,942100000.0
2008-04-08 23:17:00,1.5933,1.5933,1.5931,1.5933,1055200000.0
2008-04-08 23:18:00,1.5933,1.5933,1.5932,1.5933,527000000.0
2008-04-08 23:19:00,1.5933,1.5933,1.593,1.5931,1122000010.0
2008-04-08 23:20:00,1.5931,1.5933,1.593,1.5933,1110400009.0
2008-04-08 23:21:00,1.5933,1.5933,1.5932,1.5933,620200000.0
2008-04-08 23:22:00,1.5934,1.5934,1.5933,1.5934,2080200001.0
2008-04-08 23:23:00,1.5933,1.5934,1.5932,1.5932,2080200001.0
2008-04-08 23:24:00,1.5933,1.5934,1.5933,1.5934,2080200001.0
2008-04-08 23:25:00,1.5933,1.5934,1.5932,1.5932,2080200001.0
2008-04-08 23:26:00,1.59305,1.5933,1.593,1.593,2080200001.0
2008-04-08 23:27:00,1.5931,1.5933,1.5931,1.5932,1677900011.0
2008-04-08 23:28:00,1.593,1.5933,1.593,1.5932,1677900011.0
2008-04-08 23:29:00,1.5933,1.5933,1.5932,1.5933,1677900011.0
2008-04-08 23:31:00,1.593,1.593,1.5929,1.593,1677900011.0
2008-04-08 23:32:00,1.5931,1.5931,1.5931,1.5931,396000000.0
2008-04-08 23:33:00,1.5931,1.5931,1.5931,1.5931,900000000.0
2008-04-08 23:34:00,1.5931,1.5931,1.5931,1.5931,898800000.0
2008-04-08 23:35:00,1.5931,1.5931,1.5931,1.5931,906100000.0
2008-04-08 23:36:00,1.5931,1.5933,1.59305,1.5933,1517500000.0
2008-04-08 23:37:00,1.5933,1.5934,1.5933,1.5934,1901100000.0
2008-04-08 23:38:00,1.5933,1.5935,1.5933,1.5934,1901100000.0
2008-04-08 23:39:00,1.5935,1.5936,1.5935,1.5936,1901100000.0
2008-04-08 23:40:00,1.5933,1.5934,1.5933,1.5933,1901100000.0
2008-04-08 23:41:00,1.5934,1.5935,1.5933,1.5935,1394600000.0
2008-04-08 23:42:00,1.5936,1.5936,1.5932,1.5934,1394600000.0
2008-04-08 23:43:00,1.5935,1.5935,1.5934,1.5934,1394600000.0
2008-04-08 23:44:00,1.5933,1.5934,1.5933,1.5934,1394600000.0
2008-04-08 23:45:00,1.5933,1.5934,1.5933,1.5934,1394600000.0
2008-04-08 23:48:00,1.5933,1.5935,1.5933,1.5934,1394600000.0
2008-04-08 23:50:00,1.5933,1.5933,1.5933,1.5933,1394600000.0
2008-04-08 23:51:00,1.5933,1.5933,1.5932,1.5932,1613100000.0
2008-04-08 23:52:00,1.5934,1.5934,1.5933,1.5934,1066200000.0
2008-04-08 23:54:00,1.5933,1.5933,1.5933,1.5933,1066200000.0
2008-04-08 23:55:00,1.5932,1.5937,1.5932,1.5936,1132100000.0
2008-04-08 23:56:00,1.5935,1.5936,1.5935,1.5936,1132100000.0
2008-04-08 23:58:00,1.5935,1.5936,1.5931,1.5935,1132100000.0
2008-04-08 23:59:00,1.5934,1.5935,1.5933,1.5934,1132100000.0
2008-04-09 00:01:00,1.5932,1.5932,1.5932,1.5932,1132100000.0
2008-04-09 00:02:00,1.5931,1.5934,1.593,1.5933,1132100000.0
2008-04-09 00:03:00,1.5934,1.5934,1.5931,1.5934,1132100000.0
2008-04-09 00:04:00,1.5933,1.5934,1.5932,1.5933,1132100000.0
2008-04-09 00:05:00,1.5933,1.5933,1.593,1.5931,1132100000.0
2008-04-09 00:06:00,1.5931,1.5932,1.593,1.5932,1565200000.0
2008-04-09 00:07:00,1.5932,1.5936,1.59315,1.5934,1078200005.0
2008-04-09 00:08:00,1.5934,1.5941,1.5934,1.5939,1278191198.0
2008-04-09 00:09:00,1.5939,1.5941,1.5939,1.594,886700000.0
2008-04-09 00:10:00,1.594,1.594,1.5938,1.5938,1826900000.0
2008-04-09 00:11:00,1.5938,1.5944,1.5938,1.5943,923900000.0
2008-04-09 00:12:00,1.5943,1.5952,1.594,1.5947,1735600001.0
2008-04-09 00:13:00,1.5947,1.5954,1.5944,1.5944,1008600000.0
2008-04-09 00:14:00,1.5944,1.595,1.5944,1.5945,1486800000.0
2008-04-09 00:15:00,1.5945,1.595,1.5945,1.5948,226200000.0
2008-04-09 00:16:00,1.5948,1.5948,1.59475,1.5948,1707900000.0
2008-04-09 00:17:00,1.595,1.595,1.5948,1.5948,1215300000.0
2008-04-09 00:18:00,1.5949,1.595,1.5948,1.595,1215300000.0
2008-04-09 00:19:00,1.5949,1.5949,1.5946,1.5946,1215300000.0
2008-04-09 00:20:00,1.5945,1.5947,1.5945,1.5946,914000000.0
2008-04-09 00:21:00,1.5946,1.5947,1.5945,1.5945,1480800000.0
2008-04-09 00:22:00,1.5945,1.5947,1.5945,1.5947,1431300000.0
2008-04-09 00:23:00,1.5947,1.5948,1.5945,1.5946,464200000.0
2008-04-09 00:24:00,1.5946,1.5946,1.5946,1.5946,902000000.0
2008-04-09 00:25:00,1.5946,1.5946,1.5946,1.5946,918400000.0
2008-04-09 00:26:00,1.5946,1.5946,1.5946,1.5946,918400000.0
2008-04-09 00:27:00,1.5946,1.5947,1.5945,1.5946,1158100000.0
2008-04-09 00:28:00,1.5945,1.5946,1.5945,1.5946,918400000.0
2008-04-09 00:29:00,1.5946,1.5946,1.5945,1.5946,918400000.0
2008-04-09 00:30:00,1.5946,1.5946,1.5945,1.5946,920500000.0
2008-04-09 00:31:00,1.5946,1.5946,1.5945,1.5946,902700000.0
2008-04-09 00:32:00,1.5946,1.5946,1.5945,1.5945,580100000.0
2008-04-09 00:33:00,1.5945,1.5945,1.5945,1.5945,902000000.0
2008-04-09 00:34:00,1.5945,1.5945,1.5943,1.5944,1141599976.0
2008-04-09 00:35:00,1.5944,1.5946,1.5943,1.5944,1242099990.0
2008-04-09 00:36:00,1.5944,1.5945,1.5943,1.5945,1531600000.0
2008-04-09 00:37:00,1.5946,1.5946,1.5944,1.5944,1297300001.0
2008-04-09 00:38:00,1.5945,1.5945,1.5944,1.5945,1297300001.0
2008-04-09 00:39:00,1.5944,1.5947,1.5943,1.5945,1297300001.0
2008-04-09 00:40:00,1.5944,1.5945,1.5943,1.5945,1297300001.0
2008-04-09 00:41:00,1.5946,1.5946,1.5944,1.5946,1297300001.0
2008-04-09 00:42:00,1.5945,1.5946,1.5943,1.5944,1297300001.0
2008-04-09 00:43:00,1.5946,1.5946,1.5945,1.5946,1297300001.0
2008-04-09 00:44:00,1.5945,1.5946,1.5945,1.5945,1297300001.0
2008-04-09 00:45:00,1.5945,1.5946,1.5944,1.5945,1297300001.0
2008-04-09 00:46:00,1.5945,1.5946,1.5944,1.5945,1579699987.0
2008-04-09 00:47:00,1.5945,1.5946,1.5944,1.5945,1143800000.0
2008-04-09 00:48:00,1.5945,1.5947,1.5945,1.5946,964500000.0
2008-04-09 00:49:00,1.5945,1.5946,1.59445,1.59445,964500000.0
2008-04-09 00:50:00,1.59445,1.59455,1.59445,1.59455,1365300000.0
2008-04-09 00:51:00,1.59455,1.59455,1.5944,1.59445,178100000.0
2008-04-09 00:52:00,1.59445,1.5945,1.5944,1.59445,221800000.0
2008-04-09 00:53:00,1.59445,1.5945,1.59435,1.5944,1328300000.0
2008-04-09 00:54:00,1.5944,1.5944,1.5941,1.5941,464200000.0
2008-04-09 00:55:00,1.5941,1.59485,1.594,1.59435,539700001.0
2008-04-09 00:56:00,1.59435,1.59485,1.5943,1.5943,1044100000.0
2008-04-09 00:57:00,1.5943,1.5943,1.5943,1.5943,83300000.0
2008-04-09 00:58:00,1.5943,1.59435,1.5942,1.59435,1304099999.0
2008-04-09 00:59:00,1.59435,1.59485,1.59435,1.59485,1140099999.0
2008-04-09 01:00:00,1.59485,1.59485,1.5946,1.5946,1011500000.0
2008-04-09 01:01:00,1.5946,1.5946,1.5946,1.5946,1449500000.0
2008-04-09 01:02:00,1.5946,1.5946,1.5944,1.5944,1741700000.0
2008-04-09 01:03:00,1.5946,1.5946,1.5945,1.5945,1503800000.0
2008-04-09 01:04:00,1.5946,1.5947,1.5945,1.5945,1503800000.0
2008-04-09 01:06:00,1.5946,1.5946,1.5944,1.5945,1503800000.0
2008-04-09 01:07:00,1.5944,1.5945,1.5944,1.5945,1503800000.0
2008-04-09 01:08:00,1.5946,1.5947,1.5946,1.5946,1503800000.0
2008-04-09 01:09:00,1.5945,1.5948,1.5943,1.5945,1503800000.0
2008-04-09 01:10:00,1.5943,1.5945,1.5943,1.5945,1503800000.0
2008-04-09 01:11:00,1.5944,1.5947,1.5944,1.5945,1503800000.0
2008-04-09 01:12:00,1.5945,1.5947,1.5945,1.5946,1134400000.0
2008-04-09 01:13:00,1.5946,1.595,1.5946,1.595,2111800000.0
2008-04-09 01:14:00,1.595,1.595,1.5948,1.59485,546000000.0
2008-04-09 01:15:00,1.59485,1.5951,1.5948,1.595,560500000.0
2008-04-09 01:16:00,1.595,1.595,1.5948,1.595,1029800000.0
2008-04-09 01:17:00,1.595,1.5951,1.595,1.5951,910200000.0
2008-04-09 01:18:00,1.5951,1.5952,1.595,1.5952,1179000000.0
2008-04-09 01:19:00,1.5953,1.5953,1.5951,1.5951,1720099981.0
2008-04-09 01:20:00,1.595,1.595,1.5948,1.5949,1720099981.0
2008-04-09 01:21:00,1.595,1.5952,1.595,1.5951,2083300002.0
2008-04-09 01:22:00,1.5952,1.5952,1.595,1.595,2083300002.0
2008-04-09 01:23:00,1.5949,1.5954,1.5949,1.5953,2083300002.0
2008-04-09 01:24:00,1.5952,1.5952,1.5949,1.5952,2083300002.0
2008-04-09 01:25:00,1.5951,1.5951,1.595,1.595,2083300002.0
2008-04-09 01:26:00,1.5951,1.5952,1.595,1.5951,2083300002.0
2008-04-09 01:27:00,1.595,1.595,1.59435,1.5948,2083300002.0
2008-04-09 01:28:00,1.5947,1.5947,1.5947,1.5947,1297100004.0
2008-04-09 01:29:00,1.5948,1.5948,1.5945,1.59475,1297100004.0
2008-04-09 01:30:00,1.59475,1.5952,1.5946,1.5947,2063100001.0
2008-04-09 01:31:00,1.5947,1.5951,1.5946,1.5947,1738900023.0
2008-04-09 01:32:00,1.5947,1.5951,1.5946,1.5947,1548900039.0
2008-04-09 01:33:00,1.5947,1.5948,1.5946,1.5947,1890800034.0
2008-04-09 01:34:00,1.5947,1.5947,1.5947,1.5947,922500000.0
2008-04-09 01:35:00,1.5947,1.5947,1.5947,1.5947,922500000.0
2008-04-09 01:36:00,1.5947,1.5947,1.5946,1.5947,925500001.0
2008-04-09 01:37:00,1.5948,1.5948,1.5946,1.5946,1779099993.0
2008-04-09 01:38:00,1.5947,1.5947,1.5943,1.5943,1779099993.0
2008-04-09 01:39:00,1.5943,1.5943,1.594,1.5941,1779099993.0
2008-04-09 01:40:00,1.5941,1.5944,1.5941,1.5944,1507099993.0
2008-04-09 01:41:00,1.5944,1.5945,1.5939,1.594,1507099993.0
2008-04-09 01:42:00,1.594,1.5943,1.5939,1.5943,967899998.0
2008-04-09 01:43:00,1.5943,1.5944,1.5939,1.59405,1048299993.0
2008-04-09 01:44:00,1.59405,1.5943,1.594,1.5941,1444400000.0
2008-04-09 01:45:00,1.594,1.5941,1.594,1.5941,1329600000.0
2008-04-09 01:46:00,1.5942,1.5942,1.5941,1.5941,1329600000.0
2008-04-09 01:47:00,1.5941,1.5941,1.5941,1.5941,1329600000.0
2008-04-09 01:48:00,1.5941,1.5941,1.5941,1.5941,1875000000.0
2008-04-09 01:49:00,1.5941,1.5942,1.5941,1.5942,1443800002.0
2008-04-09 01:50:00,1.5942,1.5942,1.5941,1.5941,1416100000.0
2008-04-09 01:51:00,1.5941,1.5941,1.5941,1.5941,910200000.0
2008-04-09 01:52:00,1.5941,1.5941,1.5941,1.5941,897900000.0
2008-04-09 01:53:00,1.5941,1.5941,1.594,1.5941,1122000000.0
2008-04-09 01:54:00,1.5941,1.5942,1.594,1.5941,1048799998.0
2008-04-09 01:55:00,1.5941,1.5941,1.594,1.594,1052300000.0
2008-04-09 01:56:00,1.594,1.5941,1.594,1.5941,1496000000.0
2008-04-09 01:57:00,1.5941,1.5942,1.594,1.5941,1051199998.0
2008-04-09 01:58:00,1.5941,1.5943,1.5941,1.5941,1454400000.0
2008-04-09 01:59:00,1.5941,1.5943,1.5941,1.5941,1143500000.0
2008-04-09 02:00:00,1.5941,1.5941,1.5941,1.5941,960200000.0
2008-04-09 02:01:00,1.5941,1.5941,1.5937,1.5939,1153200000.0
2008-04-09 02:02:00,1.5939,1.5939,1.5937,1.5937,1049800000.0
2008-04-09 02:03:00,1.5937,1.5938,1.5937,1.5937,818900000.0
2008-04-09 02:04:00,1.5937,1.5939,1.5937,1.5937,534100000.0
2008-04-09 02:05:00,1.5937,1.5941,1.5937,1.5939,1009200000.0
2008-04-09 02:06:00,1.5939,1.5941,1.5939,1.5941,445500005.0
2008-04-09 02:07:00,1.5941,1.5941,1.5941,1.5941,1078000000.0
2008-04-09 02:08:00,1.5941,1.5941,1.5941,1.5941,1092700000.0
2008-04-09 02:09:00,1.5941,1.5941,1.5941,1.5941,1069800000.0
2008-04-09 02:10:00,1.5941,1.5941,1.5941,1.5941,1092700000.0
2008-04-09 02:11:00,1.5941,1.5942,1.594,1.5942,2093400075.0
2008-04-09 02:12:00,1.5942,1.5942,1.5939,1.5939,375300000.0
2008-04-09 02:13:00,1.5939,1.594,1.5939,1.594,990900000.0
2008-04-09 02:14:00,1.594,1.594,1.594,1.594,685800000.0
2008-04-09 02:15:00,1.594,1.594,1.594,1.594,1173700000.0
2008-04-09 02:16:00,1.594,1.594,1.594,1.594,502900000.0
2008-04-09 02:17:00,1.594,1.594,1.594,1.594,265200000.0
2008-04-09 02:18:00,1.594,1.594,1.594,1.594,279200000.0
2008-04-09 02:19:00,1.594,1.594,1.594,1.594,1952199921.0
2008-04-09 02:20:00,1.594,1.5941,1.594,1.5941,1721599938.0
2008-04-09 02:21:00,1.594,1.594,1.594,1.594,1721599938.0
2008-04-09 02:22:00,1.5941,1.5941,1.594,1.5941,1721599938.0
2008-04-09 02:23:00,1.5941,1.5942,1.594,1.5942,1721599938.0
2008-04-09 02:24:00,1.5941,1.5942,1.594,1.5941,192600000.0
2008-04-09 02:25:00,1.594,1.5942,1.594,1.5941,192600000.0
2008-04-09 02:26:00,1.594,1.5941,1.594,1.594,192600000.0
2008-04-09 02:27:00,1.5941,1.5941,1.5939,1.5941,192600000.0
2008-04-09 02:28:00,1.594,1.5941,1.594,1.5941,192600000.0
2008-04-09 02:29:00,1.594,1.5941,1.594,1.5941,192600000.0
2008-04-09 02:30:00,1.594,1.5941,1.5939,1.5941,192600000.0
2008-04-09 02:31:00,1.5942,1.5944,1.594,1.5942,192600000.0
2008-04-09 02:32:00,1.59405,1.5942,1.59405,1.5942,192600000.0
2008-04-09 02:33:00,1.5942,1.5944,1.5942,1.5944,1664900001.0
2008-04-09 02:34:00,1.5944,1.5945,1.5942,1.5942,1829400003.0
2008-04-09 02:35:00,1.5942,1.5942,1.5942,1.5942,209100000.0
2008-04-09 02:36:00,1.594,1.5942,1.594,1.5941,1920699982.0
2008-04-09 02:37:00,1.5942,1.5942,1.5938,1.594,1920699982.0
2008-04-09 02:38:00,1.5941,1.5941,1.5939,1.594,1920699982.0
2008-04-09 02:39:00,1.5941,1.5941,1.5938,1.5941,1920699982.0
2008-04-09 02:40:00,1.594,1.5942,1.5938,1.5938,1920699982.0
2008-04-09 02:41:00,1.5938,1.5938,1.5937,1.5937,1920699982.0
2008-04-09 02:42:00,1.5937,1.5941,1.5937,1.59375,1414100000.0
2008-04-09 02:43:00,1.5937,1.5938,1.5936,1.5936,1571599993.0
2008-04-09 02:44:00,1.5935,1.5936,1.5935,1.5936,1571599993.0
2008-04-09 02:45:00,1.5935,1.5936,1.5935,1.5935,1571599993.0
2008-04-09 02:46:00,1.5933,1.5936,1.5932,1.5933,1571599993.0
2008-04-09 02:47:00,1.5934,1.5934,1.5932,1.5932,1571599993.0
2008-04-09 02:49:00,1.5933,1.5934,1.5933,1.5934,1571599993.0
2008-04-09 02:50:00,1.593,1.5934,1.5929,1.593,1571599993.0
2008-04-09 02:51:00,1.593,1.5931,1.5928,1.593,550899998.0
2008-04-09 02:52:00,1.593,1.5931,1.5929,1.5931,1451200002.0
2008-04-09 02:53:00,1.5931,1.5935,1.593,1.5934,1283300002.0
2008-04-09 02:54:00,1.5934,1.5935,1.5929,1.5934,1283300002.0
2008-04-09 02:55:00,1.5934,1.5936,1.5933,1.5936,406500000.0
2008-04-09 02:56:00,1.5933,1.5934,1.5925,1.5931,406500000.0
2008-04-09 02:57:00,1.5931,1.5931,1.5931,1.5931,136000000.0
2008-04-09 02:58:00,1.5931,1.5931,1.5931,1.5931,67200000.0
2008-04-09 02:59:00,1.5931,1.5932,1.5931,1.5932,163900000.0
2008-04-09 03:00:00,1.5931,1.5934,1.5929,1.5934,2027899999.0
2008-04-09 03:01:00,1.5933,1.5933,1.5929,1.5931,2027899999.0
2008-04-09 03:02:00,1.5931,1.5931,1.593,1.593,718800002.0
2008-04-09 03:03:00,1.593,1.5931,1.593,1.5931,772500000.0
2008-04-09 03:05:00,1.593,1.593,1.593,1.593,67500000.0
2008-04-09 03:06:00,1.5931,1.5932,1.5929,1.5931,67500000.0
2008-04-09 03:07:00,1.5931,1.5931,1.5931,1.5931,67500000.0
2008-04-09 03:08:00,1.5931,1.5931,1.5931,1.5931,66300000.0
2008-04-09 03:09:00,1.5931,1.5933,1.593,1.5933,1096100000.0
2008-04-09 03:10:00,1.5934,1.5935,1.5934,1.5935,1633499999.0
2008-04-09 03:11:00,1.5934,1.5935,1.5934,1.5934,1633499999.0
2008-04-09 03:12:00,1.5935,1.5935,1.5933,1.5935,1633499999.0
2008-04-09 03:13:00,1.5934,1.5936,1.5933,1.5934,1633499999.0
2008-04-09 03:14:00,1.5933,1.5935,1.5933,1.5935,1633499999.0
2008-04-09 03:15:00,1.5935,1.5936,1.59335,1.59335,1633499999.0
2008-04-09 03:16:00,1.59335,1.59335,1.5933,1.5933,701300000.0
2008-04-09 03:17:00,1.5933,1.5933,1.5933,1.5933,1795900002.0
2008-04-09 03:18:00,1.5933,1.5933,1.593,1.593,1067200000.0
2008-04-09 03:19:00,1.593,1.5931,1.5929,1.593,1934799944.0
2008-04-09 03:20:00,1.5931,1.5931,1.593,1.593,1934799944.0
2008-04-09 03:21:00,1.593,1.593,1.593,1.593,1934799944.0
2008-04-09 03:22:00,1.5929,1.593,1.5929,1.593,976800000.0
2008-04-09 03:24:00,1.5929,1.5931,1.5929,1.5929,976800000.0
2008-04-09 03:25:00,1.593,1.593,1.5929,1.593,976800000.0
2008-04-09 03:26:00,1.593,1.593,1.5929,1.5929,842500000.0
2008-04-09 03:27:00,1.593,1.593,1.593,1.593,2051599961.0
2008-04-09 03:28:00,1.593,1.5932,1.5929,1.5932,2051599961.0
2008-04-09 03:29:00,1.5932,1.5932,1.5929,1.593,697000000.0
2008-04-09 03:30:00,1.593,1.5931,1.5929,1.593,822300000.0
2008-04-09 03:31:00,1.593,1.5931,1.5929,1.5931,1125600000.0
2008-04-09 03:34:00,1.5932,1.5937,1.5932,1.5936,2099000070.0
2008-04-09 03:35:00,1.5937,1.5937,1.5935,1.5935,2099000070.0
2008-04-09 03:36:00,1.5934,1.5935,1.5934,1.5935,2099000070.0
2008-04-09 03:38:00,1.5936,1.5937,1.5936,1.5937,2099000070.0
2008-04-09 03:39:00,1.5936,1.5937,1.5934,1.5937,2099000070.0
2008-04-09 03:40:00,1.5935,1.5935,1.5935,1.5935,2099000070.0
2008-04-09 03:42:00,1.5936,1.5936,1.5935,1.5935,1210499999.0
2008-04-09 03:43:00,1.5936,1.5936,1.5935,1.5935,1210499999.0
2008-04-09 03:44:00,1.5935,1.5935,1.59305,1.59305,1210499999.0
2008-04-09 03:45:00,1.59305,1.5934,1.593,1.59305,312600000.0
2008-04-09 03:46:00,1.59305,1.5935,1.593,1.593,1187100021.0
2008-04-09 03:47:00,1.5929,1.593,1.5929,1.593,1040499990.0
2008-04-09 03:48:00,1.59305,1.5935,1.5929,1.593,1040499990.0
2008-04-09 03:49:00,1.5929,1.5933,1.5929,1.5932,1529599976.0
2008-04-09 03:50:00,1.5931,1.5932,1.5931,1.5932,1529599976.0
2008-04-09 03:51:00,1.5931,1.5931,1.593,1.5931,1529599976.0
2008-04-09 03:52:00,1.5929,1.5931,1.5929,1.5931,1529599976.0
2008-04-09 03:53:00,1.5932,1.5932,1.593,1.593,1529599976.0
2008-04-09 03:54:00,1.5929,1.593,1.5927,1.5927,1529599976.0
2008-04-09 03:55:00,1.5928,1.5929,1.5925,1.5925,1529599976.0
2008-04-09 03:56:00,1.5926,1.5927,1.5925,1.5927,1410799995.0
2008-04-09 03:58:00,1.5927,1.5928,1.5925,1.5925,1410799995.0
2008-04-09 03:59:00,1.5925,1.5927,1.59225,1.5925,1553099960.0
2008-04-09 04:00:00,1.5925,1.5925,1.5925,1.5925,1468600000.0
2008-04-09 04:01:00,1.5925,1.5925,1.5925,1.5925,1324300000.0
2008-04-09 04:02:00,1.5925,1.5926,1.5923,1.5924,1867000022.0
2008-04-09 04:03:00,1.5924,1.5924,1.5923,1.5924,1396599967.0
2008-04-09 04:04:00,1.5924,1.5924,1.5922,1.5923,1396599967.0
2008-04-09 04:05:00,1.5923,1.5923,1.592,1.5921,983800000.0
2008-04-09 04:06:00,1.5921,1.5921,1.5921,1.5921,1334199934.0
2008-04-09 04:07:00,1.5922,1.5922,1.5921,1.5922,1334199934.0
2008-04-09 04:08:00,1.5921,1.59215,1.5921,1.59215,1334199934.0
2008-04-09 04:09:00,1.59215,1.59225,1.5921,1.59225,568199992.0
2008-04-09 04:10:00,1.59225,1.59225,1.59215,1.59215,68300000.0
2008-04-09 04:11:00,1.59215,1.59215,1.59215,1.59215,77600000.0
2008-04-09 04:12:00,1.59215,1.59215,1.59215,1.59215,66300000.0
2008-04-09 04:13:00,1.5923,1.5925,1.5923,1.5925,929200000.0
2008-04-09 04:14:00,1.5924,1.5925,1.5924,1.5924,929200000.0
2008-04-09 04:15:00,1.5925,1.5925,1.5924,1.5925,929200000.0
2008-04-09 04:16:00,1.5924,1.5925,1.5923,1.5924,929200000.0
2008-04-09 04:18:00,1.5925,1.5925,1.5923,1.5924,929200000.0
2008-04-09 04:19:00,1.5925,1.5925,1.5924,1.5925,929200000.0
2008-04-09 04:20:00,1.5924,1.5925,1.5924,1.5925,929200000.0
2008-04-09 04:21:00,1.5926,1.5926,1.5924,1.5925,929200000.0
2008-04-09 04:24:00,1.5924,1.5925,1.5924,1.5924,929200000.0
2008-04-09 04:25:00,1.5924,1.5924,1.5924,1.5924,929200000.0
2008-04-09 04:26:00,1.5924,1.5924,1.5923,1.5924,1177699994.0
2008-04-09 04:27:00,1.5924,1.5924,1.5924,1.5924,89600000.0
2008-04-09 04:28:00,1.5925,1.5926,1.5925,1.5926,89600000.0
2008-04-09 04:29:00,1.5926,1.5926,1.5925,1.5925,89600000.0
2008-04-09 04:30:00,1.5925,1.5925,1.5924,1.5924,1778000000.0
2008-04-09 04:31:00,1.5925,1.5925,1.5923,1.5925,1422000000.0
2008-04-09 04:32:00,1.5923,1.5925,1.5923,1.5925,1422000000.0
2008-04-09 04:33:00,1.5924,1.5925,1.5924,1.5925,1422000000.0
2008-04-09 04:35:00,1.5926,1.5926,1.5926,1.5926,1422000000.0
2008-04-09 04:37:00,1.5925,1.5927,1.5925,1.5927,1422000000.0
2008-04-09 04:38:00,1.5927,1.5927,1.5927,1.5927,968000000.0
2008-04-09 04:39:00,1.5927,1.5927,1.5927,1.5927,968000000.0
2008-04-09 04:40:00,1.5926,1.5926,1.5926,1.5926,1805200000.0
2008-04-09 04:42:00,1.5927,1.5929,1.5927,1.5929,1805200000.0
2008-04-09 04:43:00,1.593,1.593,1.593,1.593,1805200000.0
2008-04-09 04:44:00,1.593,1.5931,1.593,1.593,1805200000.0
2008-04-09 04:45:00,1.5931,1.5931,1.593,1.593,978699989.0
2008-04-09 04:46:00,1.5929,1.5931,1.5928,1.5929,978699989.0
2008-04-09 04:47:00,1.593,1.5931,1.5927,1.593,978699989.0
2008-04-09 04:48:00,1.5931,1.5931,1.593,1.593,978699989.0
2008-04-09 04:49:00,1.5931,1.5931,1.5929,1.5931,978699989.0
2008-04-09 04:50:00,1.593,1.593,1.5926,1.5927,978699989.0
2008-04-09 04:51:00,1.5928,1.593,1.5928,1.5928,978699989.0
2008-04-09 04:52:00,1.5928,1.5928,1.5927,1.5927,545600000.0
2008-04-09 04:53:00,1.5927,1.5928,1.5927,1.5928,1805599970.0
2008-04-09 04:54:00,1.593,1.593,1.5929,1.5929,1791200001.0
2008-04-09 04:55:00,1.5928,1.5932,1.5928,1.593,1791200001.0
2008-04-09 04:56:00,1.593,1.593,1.5926,1.5928,379500000.0
2008-04-09 04:57:00,1.5928,1.5931,1.5928,1.593,1393899981.0
2008-04-09 04:58:00,1.5929,1.593,1.59275,1.593,1393899981.0
2008-04-09 04:59:00,1.5929,1.593,1.5927,1.5928,2065200013.0
2008-04-09 05:00:00,1.5928,1.593,1.5928,1.5928,2065200013.0
2008-04-09 05:01:00,1.5928,1.5931,1.5928,1.593,2122499943.0
2008-04-09 05:02:00,1.5931,1.5931,1.593,1.593,2122499943.0
2008-04-09 05:03:00,1.593,1.593,1.5929,1.5929,2122499943.0
2008-04-09 05:04:00,1.5929,1.5929,1.5928,1.5929,1338300000.0
2008-04-09 05:05:00,1.5928,1.5929,1.5927,1.5929,1338300000.0
2008-04-09 05:06:00,1.5928,1.5928,1.5928,1.5928,1338300000.0
2008-04-09 05:07:00,1.5929,1.5929,1.5927,1.5927,1338300000.0
2008-04-09 05:09:00,1.5928,1.593,1.5927,1.593,1338300000.0
2008-04-09 05:10:00,1.593,1.593,1.5929,1.5929,1338300000.0
2008-04-09 05:11:00,1.5929,1.5929,1.5928,1.5928,1471600000.0
2008-04-09 05:12:00,1.5928,1.593,1.5927,1.5928,1066600000.0
2008-04-09 05:13:00,1.5928,1.5928,1.5928,1.5928,1535400000.0
2008-04-09 05:14:00,1.5928,1.5928,1.5928,1.5928,1414000000.0
2008-04-09 05:15:00,1.5928,1.5929,1.5928,1.5928,1161000000.0
2008-04-09 05:16:00,1.5927,1.5927,1.5926,1.5927,44600000.0
2008-04-09 05:17:00,1.5926,1.5927,1.5926,1.5927,44600000.0
2008-04-09 05:19:00,1.59265,1.59265,1.59265,1.59265,44600000.0
2008-04-09 05:20:00,1.5928,1.593,1.5928,1.593,1812700006.0
2008-04-09 05:21:00,1.5929,1.593,1.5928,1.5928,1812700006.0
2008-04-09 05:22:00,1.5928,1.5928,1.5928,1.5928,1951800023.0
2008-04-09 05:23:00,1.5929,1.5929,1.5928,1.5929,2133000069.0
2008-04-09 05:24:00,1.5928,1.5929,1.5928,1.5929,2133000069.0
2008-04-09 05:25:00,1.5928,1.5929,1.5928,1.5929,2133000069.0
2008-04-09 05:26:00,1.5928,1.5929,1.5928,1.5929,2133000069.0
2008-04-09 05:27:00,1.5928,1.593,1.5928,1.5929,2133000069.0
2008-04-09 05:28:00,1.5928,1.5928,1.5928,1.5928,702200023.0
2008-04-09 05:29:00,1.5929,1.5929,1.5928,1.5928,702200023.0
2008-04-09 05:30:00,1.5928,1.5928,1.5926,1.5926,702200023.0
2008-04-09 05:31:00,1.5926,1.59265,1.5926,1.59265,817000000.0
2008-04-09 05:32:00,1.59265,1.59265,1.5926,1.5926,2139900000.0
2008-04-09 05:34:00,1.5926,1.5929,1.5926,1.5929,771300000.0
2008-04-09 05:35:00,1.5929,1.593,1.5929,1.593,1007300000.0
2008-04-09 05:36:00,1.593,1.593,1.5926,1.5926,1670500000.0
2008-04-09 05:37:00,1.5928,1.5928,1.5926,1.5926,1498400000.0
2008-04-09 05:38:00,1.5926,1.5926,1.5926,1.5926,1498400000.0
2008-04-09 05:39:00,1.5926,1.5926,1.5926,1.5926,1471000000.0
2008-04-09 05:40:00,1.5927,1.5927,1.5926,1.5926,1412400000.0
2008-04-09 05:41:00,1.5926,1.5926,1.5926,1.5926,1412400000.0
2008-04-09 05:42:00,1.5926,1.5926,1.5926,1.5926,177600000.0
2008-04-09 05:43:00,1.5926,1.5926,1.5926,1.5926,177600000.0
2008-04-09 05:44:00,1.5926,1.5926,1.5926,1.5926,176800000.0
2008-04-09 05:45:00,1.5926,1.5926,1.5926,1.5926,176000000.0
2008-04-09 05:46:00,1.5926,1.5926,1.5926,1.5926,176800000.0
2008-04-09 05:47:00,1.5926,1.5926,1.5926,1.5926,177600000.0
2008-04-09 05:48:00,1.5926,1.5926,1.5926,1.5926,292800000.0
2008-04-09 05:49:00,1.5924,1.5924,1.5919,1.592,272900000.0
2008-04-09 05:50:00,1.5921,1.5921,1.5918,1.5918,272900000.0
2008-04-09 05:51:00,1.5916,1.5922,1.5916,1.5919,272900000.0
2008-04-09 05:52:00,1.5919,1.5919,1.5916,1.5917,150100000.0
2008-04-09 05:53:00,1.5917,1.5921,1.5916,1.5916,470200000.0
2008-04-09 05:54:00,1.5918,1.5918,1.5916,1.5916,1989200053.0
2008-04-09 05:55:00,1.5915,1.5915,1.5913,1.5915,1989200053.0
2008-04-09 05:56:00,1.5915,1.592,1.5915,1.592,214100000.0
2008-04-09 05:57:00,1.5919,1.5919,1.5918,1.5918,214100000.0
2008-04-09 05:58:00,1.5917,1.5918,1.5915,1.5915,214100000.0
2008-04-09 05:59:00,1.5914,1.5916,1.5914,1.5916,214100000.0
2008-04-09 06:00:00,1.5916,1.59165,1.5916,1.5916,156800000.0
2008-04-09 06:01:00,1.5916,1.5916,1.59155,1.5916,66000000.0
2008-04-09 06:02:00,1.5916,1.5916,1.5916,1.5916,66300000.0
2008-04-09 06:03:00,1.5916,1.5916,1.5915,1.5916,315099994.0
2008-04-09 06:04:00,1.5916,1.5916,1.5916,1.5916,66000000.0
2008-04-09 06:05:00,1.5916,1.5916,1.59155,1.59155,66600000.0
2008-04-09 06:06:00,1.5916,1.5918,1.5916,1.5918,649199973.0
2008-04-09 06:07:00,1.5917,1.5917,1.5915,1.5916,649199973.0
2008-04-09 06:08:00,1.5915,1.5916,1.5915,1.5915,649199973.0
2008-04-09 06:09:00,1.5916,1.5916,1.5915,1.5916,649199973.0
2008-04-09 06:11:00,1.5915,1.5915,1.5915,1.5915,649199973.0
2008-04-09 06:12:00,1.5915,1.5915,1.5913,1.59135,44500000.0
2008-04-09 06:13:00,1.59135,1.5914,1.59135,1.59135,72600000.0
2008-04-09 06:14:00,1.59135,1.59135,1.59135,1.59135,66600000.0
2008-04-09 06:15:00,1.59135,1.59135,1.59135,1.59135,66600000.0
2008-04-09 06:16:00,1.59135,1.59135,1.5913,1.5913,59100000.0
2008-04-09 06:17:00,1.5913,1.5913,1.5913,1.5913,50100000.0
2008-04-09 06:18:00,1.5913,1.5913,1.5913,1.5913,22100000.0
2008-04-09 06:19:00,1.5913,1.5915,1.5913,1.5915,39500000.0
2008-04-09 06:20:00,1.5915,1.5916,1.5915,1.5915,21900000.0
2008-04-09 06:21:00,1.5915,1.5915,1.59145,1.59145,92900000.0
2008-04-09 06:22:00,1.59145,1.5915,1.5913,1.5913,100900000.0
2008-04-09 06:23:00,1.5913,1.5913,1.5913,1.5913,22000000.0
2008-04-09 06:24:00,1.5913,1.59135,1.5913,1.5913,23600000.0
2008-04-09 06:25:00,1.5913,1.5913,1.59115,1.59115,51500000.0
2008-04-09 06:26:00,1.59115,1.5913,1.59095,1.59095,140600000.0
2008-04-09 06:27:00,1.59095,1.591,1.59095,1.591,54900000.0
2008-04-09 06:28:00,1.591,1.59125,1.591,1.59115,545500000.0
2008-04-09 06:29:00,1.59115,1.5912,1.591,1.5912,137000000.0
2008-04-09 06:30:00,1.5912,1.5913,1.5912,1.5913,22600000.0
2008-04-09 06:31:00,1.5913,1.59155,1.5913,1.5915,123300000.0
2008-04-09 06:32:00,1.5915,1.5915,1.5914,1.5915,25900000.0
2008-04-09 06:33:00,1.5915,1.59165,1.5912,1.5915,80400000.0
2008-04-09 06:34:00,1.5915,1.5916,1.5915,1.5916,92000000.0
2008-04-09 06:35:00,1.5916,1.5918,1.5915,1.59155,44600000.0
2008-04-09 06:36:00,1.59155,1.5916,1.59155,1.5916,64900000.0
2008-04-09 06:37:00,1.5916,1.59165,1.5915,1.5915,76700000.0
2008-04-09 06:38:00,1.59155,1.5917,1.5911,1.5912,121300000.0
2008-04-09 06:39:00,1.5912,1.5915,1.59105,1.5915,64400000.0
2008-04-09 06:40:00,1.5915,1.59185,1.59135,1.59185,224100000.0
2008-04-09 06:41:00,1.59185,1.59185,1.5914,1.5915,335899999.0
2008-04-09 06:42:00,1.5915,1.5915,1.5915,1.5915,22200000.0
2008-04-09 06:43:00,1.5915,1.5915,1.5912,1.5913,57500000.0
2008-04-09 06:44:00,1.5913,1.5915,1.5913,1.5915,46200000.0
2008-04-09 06:45:00,1.5915,1.59165,1.5915,1.59165,331900000.0
2008-04-09 06:46:00,1.59165,1.592,1.59155,1.592,231400000.0
2008-04-09 06:47:00,1.592,1.59205,1.59155,1.5918,109999999.0
2008-04-09 06:48:00,1.5918,1.59205,1.5918,1.59205,54200000.0
2008-04-09 06:49:00,1.59205,1.5921,1.59205,1.5921,66900000.0
2008-04-09 06:50:00,1.5921,1.5921,1.59185,1.5919,105300000.0
2008-04-09 06:51:00,1.5919,1.59195,1.5919,1.59195,66600000.0
2008-04-09 06:52:00,1.59195,1.59195,1.5918,1.5919,64300000.0
2008-04-09 06:53:00,1.5919,1.5919,1.59185,1.5919,66600000.0
2008-04-09 06:54:00,1.5919,1.59195,1.5919,1.5919,66600000.0
2008-04-09 06:55:00,1.5919,1.59195,1.5918,1.59185,69600000.0
2008-04-09 06:56:00,1.59185,1.59195,1.59185,1.59195,66900000.0
2008-04-09 06:57:00,1.59195,1.59195,1.5918,1.5918,97300000.0
2008-04-09 06:58:00,1.5918,1.592,1.59145,1.59155,172200000.0
2008-04-09 06:59:00,1.5918,1.5918,1.59145,1.5915,677400000.0
2008-04-09 07:00:00,1.5915,1.59155,1.5913,1.59135,53200000.0
2008-04-09 07:01:00,1.59135,1.59135,1.5912,1.59125,74300000.0
2008-04-09 07:02:00,1.59125,1.5916,1.5912,1.5914,164600000.0
2008-04-09 07:03:00,1.5914,1.5914,1.5913,1.5914,46500000.0
2008-04-09 07:04:00,1.5914,1.5915,1.5914,1.59145,327100000.0
2008-04-09 07:05:00,1.59145,1.59165,1.5914,1.5915,1527300000.0
2008-04-09 07:06:00,1.5915,1.5916,1.59135,1.59145,527900000.0
2008-04-09 07:07:00,1.59145,1.59165,1.59135,1.5915,243300000.0
2008-04-09 07:08:00,1.5915,1.59155,1.5915,1.5915,75700000.0
2008-04-09 07:09:00,1.5915,1.59155,1.5915,1.59155,60900000.0
2008-04-09 07:10:00,1.59155,1.59155,1.5915,1.5915,69900000.0
2008-04-09 07:11:00,1.5915,1.59165,1.5915,1.59165,218500000.0
2008-04-09 07:12:00,1.59165,1.59165,1.59165,1.59165,1971700000.0
2008-04-09 07:13:00,1.59165,1.59165,1.59165,1.59165,729600000.0
2008-04-09 07:14:00,1.59165,1.5918,1.59165,1.5918,1234600000.0
2008-04-09 07:15:00,1.5918,1.5918,1.5918,1.5918,22500000.0
2008-04-09 07:16:00,1.5918,1.5918,1.5918,1.5918,22600000.0
2008-04-09 07:17:00,1.5918,1.5918,1.5918,1.5918,22300000.0
2008-04-09 07:18:00,1.5918,1.5918,1.5918,1.5918,22400000.0
2008-04-09 07:19:00,1.5918,1.59205,1.5918,1.592,45500000.0
2008-04-09 07:20:00,1.592,1.5922,1.592,1.5922,71599999.0
2008-04-09 07:21:00,1.5922,1.5922,1.5921,1.59215,148000000.0
2008-04-09 07:22:00,1.59215,1.59215,1.59195,1.59195,47500000.0
2008-04-09 07:23:00,1.59195,1.592,1.5919,1.5919,535000000.0
2008-04-09 07:24:00,1.5919,1.592,1.59185,1.59185,1046600000.0
2008-04-09 07:25:00,1.59185,1.5925,1.59185,1.59215,331299999.0
2008-04-09 07:26:00,1.59225,1.59245,1.59185,1.59245,84800000.0
2008-04-09 07:27:00,1.59245,1.59245,1.5922,1.59225,71500000.0
2008-04-09 07:28:00,1.5922,1.5922,1.59185,1.59215,67800000.0
2008-04-09 07:29:00,1.59215,1.59225,1.59195,1.59215,86000000.0
2008-04-09 07:30:00,1.59215,1.5922,1.59205,1.5921,66600000.0
2008-04-09 07:31:00,1.5921,1.59225,1.59195,1.59215,90700000.0
2008-04-09 07:32:00,1.59215,1.59215,1.59195,1.59215,67900000.0
2008-04-09 07:33:00,1.59215,1.59225,1.592,1.5922,84500000.0
2008-04-09 07:34:00,1.5922,1.59225,1.59215,1.59225,65700000.0
2008-04-09 07:35:00,1.59225,1.59225,1.5922,1.59225,68700000.0
2008-04-09 07:36:00,1.59225,1.59225,1.59225,1.59225,66300000.0
2008-04-09 07:37:00,1.59225,1.59225,1.59225,1.59225,65700000.0
2008-04-09 07:38:00,1.59225,1.5923,1.59225,1.5923,66900000.0
2008-04-09 07:39:00,1.5923,1.59245,1.5923,1.59235,67800000.0
2008-04-09 07:40:00,1.59235,1.5924,1.59225,1.59235,120700000.0
2008-04-09 07:41:00,1.59235,1.59255,1.59235,1.59255,66400000.0
2008-04-09 07:42:00,1.59255,1.59265,1.59245,1.59265,65400000.0
2008-04-09 07:43:00,1.59265,1.59275,1.59245,1.59265,83000000.0
2008-04-09 07:44:00,1.59265,1.59265,1.59235,1.59265,95800000.0
2008-04-09 07:45:00,1.59265,1.59265,1.5925,1.59255,89400000.0
2008-04-09 07:46:00,1.59255,1.59265,1.59245,1.59265,72900000.0
2008-04-09 07:47:00,1.5927,1.5927,1.5926,1.5926,105900000.0
2008-04-09 07:48:00,1.5926,1.5927,1.5926,1.5926,134400000.0
2008-04-09 07:49:00,1.5926,1.5926,1.5926,1.5926,108800000.0
2008-04-09 07:50:00,1.5926,1.5928,1.5926,1.59265,145300000.0
2008-04-09 07:51:00,1.59265,1.5928,1.5926,1.59265,65000000.0
2008-04-09 07:52:00,1.59265,1.59265,1.59265,1.59265,66600000.0
2008-04-09 07:53:00,1.59265,1.59265,1.59265,1.59265,66900000.0
2008-04-09 07:54:00,1.59265,1.59265,1.59265,1.59265,67200000.0
2008-04-09 07:55:00,1.59265,1.59265,1.5926,1.5926,100100000.0
2008-04-09 07:56:00,1.5926,1.5926,1.5926,1.5926,111500000.0
2008-04-09 07:57:00,1.5926,1.5926,1.5926,1.5926,112000000.0
2008-04-09 07:58:00,1.5926,1.5926,1.5924,1.5924,107800000.0
2008-04-09 07:59:00,1.5924,1.5924,1.5922,1.5922,107300000.0
2008-04-09 08:00:00,1.5922,1.5925,1.5922,1.59245,54600000.0
2008-04-09 08:01:00,1.59245,1.5927,1.59245,1.59265,66000000.0
2008-04-09 08:02:00,1.59265,1.5928,1.59255,1.59255,131500000.0
2008-04-09 08:03:00,1.59255,1.5926,1.5923,1.5924,79100000.0
2008-04-09 08:04:00,1.5924,1.5924,1.59225,1.5923,58300000.0
2008-04-09 08:05:00,1.5923,1.59235,1.5921,1.5921,100000000.0
2008-04-09 08:06:00,1.5921,1.5922,1.5921,1.5922,68800000.0
2008-04-09 08:07:00,1.5922,1.59225,1.59215,1.59225,61700000.0
2008-04-09 08:08:00,1.59225,1.5927,1.59215,1.5925,70100000.0
2008-04-09 08:09:00,1.5925,1.59275,1.59245,1.59255,110200000.0
2008-04-09 08:10:00,1.59255,1.59255,1.5923,1.5925,93000000.0
2008-04-09 08:11:00,1.5925,1.5926,1.5923,1.5925,131200000.0
2008-04-09 08:12:00,1.5925,1.5927,1.5925,1.5926,145900000.0
2008-04-09 08:13:00,1.5926,1.5926,1.5925,1.59255,82700000.0
2008-04-09 08:14:00,1.59255,1.5926,1.59245,1.59255,79100000.0
2008-04-09 08:15:00,1.59255,1.5926,1.59175,1.5921,119600000.0
2008-04-09 08:16:00,1.59195,1.592,1.5915,1.5918,89699999.0
2008-04-09 08:17:00,1.5918,1.592,1.59165,1.5918,56000000.0
2008-04-09 08:18:00,1.5918,1.5918,1.5913,1.5916,107400000.0
2008-04-09 08:19:00,1.5916,1.59165,1.5915,1.59155,65600000.0
2008-04-09 08:20:00,1.59155,1.59165,1.5915,1.5916,85700000.0
2008-04-09 08:21:00,1.5916,1.5916,1.5913,1.59145,88000000.0
2008-04-09 08:22:00,1.59145,1.59195,1.5914,1.5916,73100000.0
2008-04-09 08:23:00,1.5916,1.59195,1.59145,1.59175,81500000.0
2008-04-09 08:24:00,1.59175,1.5921,1.59165,1.59185,73200000.0
2008-04-09 08:25:00,1.59185,1.59195,1.5918,1.5918,96100000.0
2008-04-09 08:26:00,1.5918,1.5918,1.5916,1.5917,103300000.0
2008-04-09 08:27:00,1.5917,1.5919,1.5914,1.5917,80400000.0
2008-04-09 08:28:00,1.5917,1.5918,1.59145,1.59155,84300000.0
2008-04-09 08:29:00,1.59155,1.59175,1.59145,1.5917,92100000.0
2008-04-09 08:30:00,1.5917,1.5918,1.5917,1.5918,70000000.0
2008-04-09 08:31:00,1.5918,1.5919,1.5916,1.5918,137800000.0
2008-04-09 08:32:00,1.5918,1.592,1.59165,1.59185,171000000.0
2008-04-09 08:33:00,1.59185,1.5919,1.59175,1.5918,152900000.0
2008-04-09 08:34:00,1.5918,1.5918,1.5916,1.5917,647400000.0
2008-04-09 08:35:00,1.5917,1.5918,1.59165,1.5918,217100000.0
2008-04-09 08:36:00,1.5918,1.5919,1.59165,1.5917,200200000.0
2008-04-09 08:37:00,1.5917,1.5918,1.59165,1.5917,77900000.0
2008-04-09 08:38:00,1.5917,1.5918,1.5917,1.59175,72500000.0
2008-04-09 08:39:00,1.59175,1.59175,1.5916,1.5916,179100000.0
2008-04-09 08:40:00,1.5917,1.5917,1.5915,1.59165,68600000.0
2008-04-09 08:41:00,1.59165,1.5918,1.5916,1.59165,65900000.0
2008-04-09 08:42:00,1.59165,1.59205,1.5916,1.5919,73400000.0
2008-04-09 08:43:00,1.5919,1.5921,1.59185,1.59185,117600000.0
2008-04-09 08:44:00,1.59185,1.592,1.59175,1.59185,269800001.0
2008-04-09 08:45:00,1.59185,1.59185,1.59185,1.59185,146900000.0
2008-04-09 08:46:00,1.59185,1.5919,1.59175,1.59185,100000000.0
2008-04-09 08:47:00,1.59185,1.5919,1.59165,1.59165,187300000.0
2008-04-09 08:48:00,1.59165,1.5919,1.5914,1.5914,87200000.0
2008-04-09 08:49:00,1.5914,1.5916,1.5914,1.5915,191700000.0
2008-04-09 08:50:00,1.5915,1.5916,1.59145,1.5915,95800000.0
2008-04-09 08:51:00,1.5915,1.59165,1.5915,1.59155,81600000.0
2008-04-09 08:52:00,1.59155,1.5917,1.59145,1.59165,85600000.0
2008-04-09 08:53:00,1.59165,1.5917,1.59155,1.59155,184500000.0
2008-04-09 08:54:00,1.59155,1.59155,1.59155,1.59155,242700000.0
2008-04-09 08:55:00,1.59155,1.59155,1.59155,1.59155,81700000.0
2008-04-09 08:56:00,1.59155,1.5916,1.59145,1.59155,160900000.0
2008-04-09 08:57:00,1.59155,1.59165,1.59155,1.5916,214200000.0
2008-04-09 08:58:00,1.5916,1.5917,1.5915,1.59165,158900000.0
2008-04-09 08:59:00,1.59165,1.59165,1.5912,1.59125,139900000.0
2008-04-09 09:00:00,1.59125,1.5917,1.5912,1.5914,98700000.0
2008-04-09 09:01:00,1.5914,1.59175,1.5914,1.59155,237700000.0
2008-04-09 09:02:00,1.59155,1.59165,1.5915,1.59155,433300000.0
2008-04-09 09:03:00,1.59155,1.59165,1.5914,1.5914,286300000.0
2008-04-09 09:04:00,1.5914,1.5914,1.5914,1.5914,423200000.0
2008-04-09 09:05:00,1.5914,1.5922,1.5914,1.5917,221600000.0
2008-04-09 09:06:00,1.5917,1.5918,1.5916,1.59165,149700000.0
2008-04-09 09:07:00,1.59165,1.5921,1.59165,1.5917,199500000.0
2008-04-09 09:08:00,1.5917,1.592,1.59165,1.59175,191500000.0
2008-04-09 09:09:00,1.59175,1.5923,1.59165,1.5923,500000000.0
2008-04-09 09:10:00,1.59235,1.5924,1.5921,1.5922,943700000.0
2008-04-09 09:11:00,1.5922,1.59225,1.59205,1.5921,1089700000.0
2008-04-09 09:12:00,1.5921,1.59255,1.5921,1.5923,316700000.0
2008-04-09 09:13:00,1.5923,1.5925,1.59215,1.5922,156200000.0
2008-04-09 09:14:00,1.5922,1.59245,1.59215,1.5922,147300000.0
2008-04-09 09:15:00,1.5922,1.59245,1.5922,1.59235,113500000.0
2008-04-09 09:16:00,1.5923,1.5924,1.59225,1.5923,414399996.0
2008-04-09 09:17:00,1.5923,1.5923,1.5922,1.59225,79000000.0
2008-04-09 09:18:00,1.59225,1.5923,1.59205,1.5921,1128899997.0
2008-04-09 09:19:00,1.59215,1.5922,1.592,1.5922,761799974.0
2008-04-09 09:20:00,1.5922,1.5923,1.5921,1.5921,428500000.0
2008-04-09 09:21:00,1.5921,1.59255,1.5919,1.5925,191100000.0
2008-04-09 09:22:00,1.5925,1.5926,1.59215,1.59225,248500000.0
2008-04-09 09:23:00,1.59225,1.5926,1.59225,1.5926,190200000.0
2008-04-09 09:24:00,1.5926,1.5926,1.5923,1.5924,29500000.0
2008-04-09 09:25:00,1.5924,1.5926,1.5923,1.5925,96300000.0
2008-04-09 09:26:00,1.5925,1.59265,1.5925,1.5926,88000000.0
2008-04-09 09:27:00,1.59265,1.59265,1.59255,1.5926,487100000.0
2008-04-09 09:28:00,1.5926,1.5929,1.59255,1.59255,256000000.0
2008-04-09 09:29:00,1.59255,1.5927,1.5925,1.5926,204500000.0
2008-04-09 09:30:00,1.5926,1.5927,1.59255,1.5926,29500000.0
2008-04-09 09:31:00,1.5926,1.5926,1.5924,1.5926,251900000.0
2008-04-09 09:32:00,1.5926,1.5926,1.5924,1.5925,112200000.0
2008-04-09 09:33:00,1.5925,1.59255,1.5923,1.5923,246600000.0
2008-04-09 09:34:00,1.5923,1.5925,1.59215,1.59215,141300000.0
2008-04-09 09:35:00,1.59215,1.5923,1.592,1.59205,66600000.0
2008-04-09 09:36:00,1.59205,1.59215,1.59205,1.5921,306400000.0
2008-04-09 09:37:00,1.5921,1.5922,1.59185,1.592,99599999.0
2008-04-09 09:38:00,1.592,1.5921,1.5919,1.5919,85300000.0
2008-04-09 09:39:00,1.5919,1.592,1.59185,1.59185,82800000.0
2008-04-09 09:40:00,1.59185,1.59195,1.5918,1.5919,96200000.0
2008-04-09 09:41:00,1.5919,1.59205,1.5919,1.592,86200000.0
2008-04-09 09:42:00,1.592,1.592,1.5918,1.5918,135100000.0
2008-04-09 09:43:00,1.5918,1.5921,1.5918,1.59185,125200000.0
2008-04-09 09:44:00,1.59185,1.5919,1.59155,1.59185,209600000.0
2008-04-09 09:45:00,1.59185,1.592,1.59175,1.59185,110800000.0
2008-04-09 09:46:00,1.59185,1.5919,1.5918,1.5918,60400000.0
2008-04-09 09:47:00,1.5918,1.59185,1.5916,1.59165,286500000.0
2008-04-09 09:48:00,1.59165,1.59175,1.59165,1.5917,183600000.0
2008-04-09 09:49:00,1.5917,1.5917,1.5917,1.5917,66300000.0
2008-04-09 09:50:00,1.5917,1.5917,1.5913,1.5913,255400000.0
2008-04-09 09:51:00,1.5913,1.5913,1.59085,1.59085,228300000.0
2008-04-09 09:52:00,1.59085,1.5909,1.5907,1.5909,86000000.0
2008-04-09 09:53:00,1.59085,1.5909,1.59055,1.5907,64300000.0
2008-04-09 09:54:00,1.5907,1.5907,1.59025,1.59055,286600000.0
2008-04-09 09:55:00,1.59055,1.5907,1.5905,1.59055,120500000.0
2008-04-09 09:56:00,1.59055,1.5906,1.5903,1.59035,296200000.0
2008-04-09 09:57:00,1.59035,1.59045,1.5902,1.5904,120600000.0
2008-04-09 09:58:00,1.5904,1.5906,1.5903,1.59045,112600000.0
2008-04-09 09:59:00,1.59045,1.5907,1.59035,1.5907,146200000.0
2008-04-09 10:00:00,1.5907,1.59085,1.5907,1.5908,90200000.0
2008-04-09 10:01:00,1.5908,1.5909,1.59075,1.59085,121100000.0
2008-04-09 10:02:00,1.5908,1.591,1.5908,1.59095,101900000.0
2008-04-09 10:03:00,1.59095,1.591,1.5909,1.591,97900000.0
2008-04-09 10:04:00,1.591,1.591,1.59085,1.591,168300000.0
2008-04-09 10:05:00,1.591,1.59105,1.59085,1.591,105800000.0
2008-04-09 10:06:00,1.591,1.5912,1.5909,1.5911,117900000.0
2008-04-09 10:07:00,1.59105,1.5914,1.591,1.5911,164600000.0
2008-04-09 10:08:00,1.59115,1.5915,1.59105,1.59135,205800000.0
2008-04-09 10:09:00,1.5913,1.5913,1.591,1.5911,163000000.0
2008-04-09 10:10:00,1.5911,1.5912,1.591,1.59115,87200000.0
2008-04-09 10:11:00,1.59115,1.5912,1.59105,1.5912,107300000.0
2008-04-09 10:12:00,1.5912,1.5913,1.591,1.5912,74800000.0
2008-04-09 10:13:00,1.5912,1.59125,1.5911,1.5912,214700000.0
2008-04-09 10:14:00,1.5912,1.5915,1.59115,1.5915,129900001.0
2008-04-09 10:15:00,1.5915,1.59165,1.5915,1.59155,148100000.0
2008-04-09 10:16:00,1.59155,1.5918,1.59155,1.5916,303100000.0
2008-04-09 10:17:00,1.5916,1.5919,1.5915,1.59185,181300000.0
2008-04-09 10:18:00,1.59185,1.59185,1.5912,1.59145,424499999.0
2008-04-09 10:19:00,1.59145,1.59155,1.5914,1.59145,173100000.0
2008-04-09 10:20:00,1.59145,1.59165,1.59135,1.59145,108000000.0
2008-04-09 10:21:00,1.5914,1.59165,1.5913,1.59155,348200000.0
2008-04-09 10:22:00,1.59155,1.59155,1.5911,1.59115,75800000.0
2008-04-09 10:23:00,1.59115,1.59125,1.591,1.5912,65500000.0
2008-04-09 10:24:00,1.5912,1.5918,1.5912,1.59175,326800000.0
2008-04-09 10:25:00,1.59175,1.5918,1.5915,1.5916,121100000.0
2008-04-09 10:26:00,1.5916,1.59165,1.5915,1.59155,38700000.0
2008-04-09 10:27:00,1.59155,1.59155,1.5914,1.5914,114600000.0
2008-04-09 10:28:00,1.5914,1.5915,1.5912,1.5913,126100000.0
2008-04-09 10:29:00,1.5913,1.59135,1.5912,1.5913,403800000.0
2008-04-09 10:30:00,1.5913,1.5915,1.59125,1.59125,143400000.0
2008-04-09 10:31:00,1.59125,1.5916,1.59125,1.5916,246900000.0
2008-04-09 10:32:00,1.5916,1.5916,1.59145,1.59155,114800000.0
2008-04-09 10:33:00,1.59155,1.5916,1.59145,1.5916,74400000.0
2008-04-09 10:34:00,1.5916,1.5918,1.5916,1.5916,74100000.0
2008-04-09 10:35:00,1.5916,1.5917,1.5916,1.59165,118400000.0
2008-04-09 10:36:00,1.59165,1.5918,1.5916,1.5917,84700000.0
2008-04-09 10:37:00,1.5917,1.5917,1.59165,1.59165,166600000.0
2008-04-09 10:38:00,1.59165,1.5917,1.5915,1.5915,150000000.0
2008-04-09 10:39:00,1.5915,1.59155,1.5914,1.5914,91700000.0
2008-04-09 10:40:00,1.5914,1.59145,1.5912,1.5912,60000000.0
2008-04-09 10:41:00,1.59125,1.59125,1.5911,1.59125,60200000.0
2008-04-09 10:42:00,1.59125,1.5913,1.59115,1.5912,89600000.0
2008-04-09 10:43:00,1.5912,1.5913,1.5912,1.5912,35700000.0
2008-04-09 10:44:00,1.5912,1.5913,1.59115,1.5912,88400000.0
2008-04-09 10:45:00,1.5912,1.5913,1.5912,1.5912,65600000.0
2008-04-09 10:46:00,1.5912,1.5914,1.59115,1.5914,55800000.0
2008-04-09 10:47:00,1.5914,1.5915,1.59125,1.59125,49800000.0
2008-04-09 10:48:00,1.59125,1.59135,1.5911,1.59115,134400000.0
2008-04-09 10:49:00,1.5912,1.5914,1.59115,1.5914,28500000.0
2008-04-09 10:50:00,1.5914,1.59165,1.5913,1.5915,84900000.0
2008-04-09 10:51:00,1.5915,1.5916,1.59145,1.5915,79600000.0
2008-04-09 10:52:00,1.5915,1.5916,1.59145,1.5915,80300000.0
2008-04-09 10:53:00,1.5915,1.59155,1.5915,1.5915,53100000.0
2008-04-09 10:54:00,1.5915,1.5916,1.5913,1.5914,128200000.0
2008-04-09 10:55:00,1.5914,1.5915,1.5913,1.5914,34400000.0
2008-04-09 10:56:00,1.5914,1.5915,1.5914,1.5914,38400000.0
2008-04-09 10:57:00,1.5914,1.5914,1.5913,1.59135,97600000.0
2008-04-09 10:58:00,1.59135,1.59155,1.59125,1.5915,354000000.0
2008-04-09 10:59:00,1.5915,1.59155,1.5914,1.5915,104300000.0
2008-04-09 11:00:00,1.5915,1.5917,1.59135,1.5914,62500000.0
2008-04-09 11:01:00,1.59145,1.5917,1.59145,1.59165,48800000.0
2008-04-09 11:02:00,1.59165,1.59165,1.59155,1.59155,154200000.0
2008-04-09 11:03:00,1.59155,1.59155,1.5914,1.5915,55300000.0
2008-04-09 11:04:00,1.5915,1.5918,1.5915,1.5918,74400000.0
2008-04-09 11:05:00,1.5918,1.5919,1.5914,1.5915,81400000.0
2008-04-09 11:06:00,1.5915,1.59165,1.59125,1.59135,191300000.0
2008-04-09 11:07:00,1.59135,1.5915,1.59125,1.5914,51800000.0
2008-04-09 11:08:00,1.5914,1.5914,1.5913,1.5913,69500000.0
2008-04-09 11:09:00,1.5913,1.59145,1.59125,1.5914,115400000.0
2008-04-09 11:10:00,1.5914,1.59155,1.5913,1.5915,128700000.0
2008-04-09 11:11:00,1.5915,1.5915,1.5915,1.5915,50200000.0
2008-04-09 11:12:00,1.5915,1.5921,1.5915,1.59195,250100000.0
2008-04-09 11:13:00,1.59195,1.59215,1.59185,1.592,113199999.0
2008-04-09 11:14:00,1.592,1.59205,1.59185,1.59185,62400000.0
2008-04-09 11:15:00,1.59185,1.592,1.59185,1.5919,69300000.0
2008-04-09 11:16:00,1.5919,1.5919,1.59185,1.5919,34700000.0
2008-04-09 11:17:00,1.5919,1.5919,1.5918,1.5919,30900000.0
2008-04-09 11:18:00,1.5919,1.5919,1.5919,1.5919,50400000.0
2008-04-09 11:19:00,1.5919,1.5919,1.5918,1.5918,21100000.0
2008-04-09 11:20:00,1.5918,1.5918,1.5918,1.5918,47600000.0
2008-04-09 11:21:00,1.5918,1.5918,1.5915,1.5917,102900000.0
2008-04-09 11:22:00,1.5917,1.5921,1.59165,1.592,61600000.0
2008-04-09 11:23:00,1.592,1.592,1.5918,1.5919,46000000.0
2008-04-09 11:24:00,1.5919,1.5922,1.5919,1.5922,58000000.0
2008-04-09 11:25:00,1.5922,1.5922,1.59155,1.5917,69200000.0
2008-04-09 11:26:00,1.5917,1.59175,1.59155,1.5916,66700000.0
2008-04-09 11:27:00,1.5916,1.5916,1.59155,1.5916,56100000.0
2008-04-09 11:28:00,1.5916,1.5916,1.5912,1.59135,99200000.0
2008-04-09 11:29:00,1.59135,1.59155,1.59135,1.5914,84700000.0
2008-04-09 11:30:00,1.5914,1.5918,1.59135,1.59165,119200000.0
2008-04-09 11:31:00,1.59165,1.5918,1.59165,1.5917,58800000.0
2008-04-09 11:32:00,1.5917,1.59175,1.5917,1.5917,16100000.0
2008-04-09 11:33:00,1.59175,1.59215,1.59175,1.59215,42800000.0
2008-04-09 11:34:00,1.5921,1.59215,1.59205,1.59205,69000000.0
2008-04-09 11:35:00,1.59205,1.59205,1.5917,1.5918,94600000.0
2008-04-09 11:36:00,1.5918,1.59185,1.59165,1.5917,109900000.0
2008-04-09 11:37:00,1.5917,1.5917,1.5916,1.5917,53600000.0
2008-04-09 11:38:00,1.5917,1.5918,1.59165,1.5918,103900000.0
2008-04-09 11:39:00,1.5918,1.592,1.59175,1.59195,224400000.0
2008-04-09 11:40:00,1.59195,1.5921,1.5919,1.59205,78800000.0
2008-04-09 11:41:00,1.59205,1.5921,1.59195,1.592,55400000.0
2008-04-09 11:42:00,1.592,1.5922,1.592,1.5921,72800000.0
2008-04-09 11:43:00,1.59205,1.5921,1.592,1.5921,55300000.0
2008-04-09 11:44:00,1.5921,1.5921,1.592,1.592,17800000.0
2008-04-09 11:45:00,1.592,1.5921,1.59195,1.59205,39100000.0
2008-04-09 11:46:00,1.59205,1.5921,1.592,1.592,48400000.0
2008-04-09 11:47:00,1.592,1.592,1.592,1.592,20500000.0
2008-04-09 11:48:00,1.592,1.5921,1.592,1.592,54700000.0
2008-04-09 11:49:00,1.592,1.592,1.59195,1.592,43500000.0
2008-04-09 11:50:00,1.592,1.592,1.59195,1.592,41300000.0
2008-04-09 11:51:00,1.592,1.592,1.59195,1.592,49100000.0
2008-04-09 11:52:00,1.59205,1.59235,1.59205,1.5922,104900000.0
2008-04-09 11:53:00,1.5922,1.5923,1.5922,1.5923,51800000.0
2008-04-09 11:54:00,1.5923,1.59255,1.5923,1.5925,55300000.0
2008-04-09 11:55:00,1.5925,1.5928,1.5925,1.59265,95400000.0
2008-04-09 11:56:00,1.5927,1.59275,1.5926,1.5927,70100000.0
2008-04-09 11:57:00,1.5927,1.59275,1.59265,1.5927,85400000.0
2008-04-09 11:58:00,1.5927,1.5929,1.5927,1.59285,120400000.0
2008-04-09 11:59:00,1.59285,1.59285,1.5927,1.5927,81700000.0
2008-04-09 12:00:00,1.5927,1.5928,1.5927,1.5927,64000000.0
2008-04-09 12:01:00,1.5927,1.59275,1.59265,1.5927,107400000.0
2008-04-09 12:02:00,1.5927,1.5928,1.5926,1.5926,151200000.0
2008-04-09 12:03:00,1.5926,1.59265,1.5926,1.5926,36400000.0
2008-04-09 12:04:00,1.5926,1.5927,1.5926,1.5926,30500000.0
2008-04-09 12:05:00,1.5926,1.59265,1.5926,1.5926,11600000.0
2008-04-09 12:06:00,1.5926,1.5926,1.5921,1.5921,68600000.0
2008-04-09 12:07:00,1.5921,1.5922,1.5919,1.5921,49400000.0
2008-04-09 12:08:00,1.5921,1.5921,1.5921,1.5921,11600000.0
2008-04-09 12:09:00,1.5921,1.5921,1.5919,1.59195,70600000.0
2008-04-09 12:10:00,1.59195,1.5921,1.59195,1.5921,41100000.0
2008-04-09 12:11:00,1.5921,1.5921,1.592,1.592,42200000.0
2008-04-09 12:12:00,1.592,1.5921,1.592,1.5921,29400000.0
2008-04-09 12:13:00,1.5921,1.5921,1.592,1.5921,31600000.0
2008-04-09 12:14:00,1.5921,1.5921,1.592,1.592,62400000.0
2008-04-09 12:15:00,1.592,1.5922,1.592,1.5921,44200000.0
2008-04-09 12:16:00,1.5921,1.5922,1.5921,1.5921,82200000.0
2008-04-09 12:17:00,1.5921,1.5921,1.5921,1.5921,17600000.0
2008-04-09 12:18:00,1.5921,1.59225,1.5921,1.59215,141800000.0
2008-04-09 12:19:00,1.59215,1.59235,1.592,1.59225,206500000.0
2008-04-09 12:20:00,1.5923,1.5925,1.5923,1.59245,113600000.0
2008-04-09 12:21:00,1.59245,1.59245,1.59235,1.59235,76700000.0
2008-04-09 12:22:00,1.59235,1.59255,1.5923,1.59245,152700000.0
2008-04-09 12:23:00,1.59245,1.5925,1.5923,1.5923,44800000.0
2008-04-09 12:24:00,1.5923,1.5925,1.5923,1.5925,38800000.0
2008-04-09 12:25:00,1.5925,1.59255,1.59245,1.5925,76200000.0
2008-04-09 12:26:00,1.5925,1.5927,1.5925,1.5927,45300000.0
2008-04-09 12:27:00,1.5927,1.5927,1.59255,1.59265,51900000.0
2008-04-09 12:28:00,1.5926,1.59265,1.59255,1.59265,52900000.0
2008-04-09 12:29:00,1.59265,1.59265,1.59235,1.59235,133900000.0
2008-04-09 12:30:00,1.59235,1.5928,1.59235,1.5928,35400000.0
2008-04-09 12:31:00,1.5928,1.59315,1.5927,1.593,285800000.0
2008-04-09 12:32:00,1.593,1.593,1.59265,1.5928,322000000.0
2008-04-09 12:33:00,1.5928,1.59295,1.5928,1.5928,552000000.0
2008-04-09 12:34:00,1.59285,1.59295,1.59265,1.5927,324800000.0
2008-04-09 12:35:00,1.5927,1.5928,1.59265,1.5927,369000000.0
2008-04-09 12:36:00,1.5927,1.59275,1.59265,1.5927,49800000.0
2008-04-09 12:37:00,1.59275,1.59275,1.59265,1.59275,70300000.0
2008-04-09 12:38:00,1.59275,1.5928,1.5927,1.5928,42600000.0
2008-04-09 12:39:00,1.5928,1.5928,1.59275,1.5928,9200000.0
2008-04-09 12:40:00,1.59275,1.5929,1.59275,1.59285,39800000.0
2008-04-09 12:41:00,1.59285,1.59285,1.5926,1.5927,162200000.0
2008-04-09 12:42:00,1.5927,1.5927,1.5926,1.59265,192300000.0
2008-04-09 12:43:00,1.59265,1.59275,1.59265,1.59265,128800000.0
2008-04-09 12:44:00,1.59265,1.59265,1.5924,1.59255,63500000.0
2008-04-09 12:45:00,1.59255,1.59255,1.59255,1.59255,112800000.0
2008-04-09 12:46:00,1.59265,1.59265,1.59255,1.5926,230000000.0
2008-04-09 12:47:00,1.5926,1.5927,1.59245,1.5925,243700000.0
2008-04-09 12:48:00,1.5925,1.59265,1.59245,1.5926,246200000.0
2008-04-09 12:49:00,1.5926,1.59265,1.59255,1.59255,334200000.0
2008-04-09 12:50:00,1.5926,1.5926,1.59255,1.5926,322000000.0
2008-04-09 12:51:00,1.5926,1.59265,1.5926,1.5926,53200000.0
2008-04-09 12:52:00,1.5926,1.5926,1.5924,1.5925,229600000.0
2008-04-09 12:53:00,1.5925,1.5925,1.5924,1.59245,193400000.0
2008-04-09 12:54:00,1.59245,1.59245,1.59235,1.59245,432700000.0
2008-04-09 12:55:00,1.59245,1.5925,1.59235,1.5924,278500000.0
2008-04-09 12:56:00,1.5924,1.59255,1.5924,1.5925,92400000.0
2008-04-09 12:57:00,1.5925,1.5925,1.59235,1.5924,246900000.0
2008-04-09 12:58:00,1.5924,1.59265,1.59235,1.59255,426100000.0
2008-04-09 12:59:00,1.59255,1.5926,1.59225,1.59225,759200000.0
2008-04-09 13:00:00,1.59225,1.59285,1.59215,1.59275,433000000.0
2008-04-09 13:01:00,1.59275,1.59285,1.59255,1.59255,210900000.0
2008-04-09 13:02:00,1.59255,1.59265,1.59245,1.59245,730500000.0
2008-04-09 13:03:00,1.59245,1.5929,1.59245,1.5929,841600000.0
2008-04-09 13:04:00,1.5929,1.59295,1.59245,1.5928,714300000.0
2008-04-09 13:05:00,1.5928,1.59295,1.59255,1.59265,681800000.0
2008-04-09 13:06:00,1.59265,1.59385,1.5926,1.5935,523100001.0
2008-04-09 13:07:00,1.5935,1.5936,1.59325,1.59325,1084800000.0
2008-04-09 13:08:00,1.59325,1.5933,1.59285,1.5932,561300000.0
2008-04-09 13:09:00,1.5932,1.59335,1.59315,1.5932,172700000.0
2008-04-09 13:10:00,1.5932,1.59365,1.5932,1.59335,573800000.0
2008-04-09 13:11:00,1.59335,1.594,1.5933,1.59355,672100000.0
2008-04-09 13:12:00,1.59355,1.59355,1.5934,1.59355,53800000.0
2008-04-09 13:13:00,1.59355,1.5936,1.59335,1.5935,340400000.0
2008-04-09 13:14:00,1.5935,1.59355,1.59345,1.59355,106300000.0
2008-04-09 13:15:00,1.59355,1.5936,1.5932,1.59355,284400000.0
2008-04-09 13:16:00,1.59355,1.59365,1.5935,1.5936,172800000.0
2008-04-09 13:17:00,1.5936,1.59365,1.5935,1.59355,229400000.0
2008-04-09 13:18:00,1.59355,1.594,1.59355,1.59385,198100000.0
2008-04-09 13:19:00,1.59385,1.59435,1.5938,1.5943,411500000.0
2008-04-09 13:20:00,1.5943,1.59445,1.59395,1.5941,319500000.0
2008-04-09 13:21:00,1.5941,1.59425,1.5939,1.594,257300000.0
2008-04-09 13:22:00,1.594,1.59405,1.59385,1.594,410400000.0
2008-04-09 13:23:00,1.594,1.59415,1.59395,1.59405,343400000.0
2008-04-09 13:24:00,1.59405,1.59405,1.5939,1.59395,585399990.0
2008-04-09 13:25:00,1.59395,1.59395,1.59375,1.5939,546699996.0
2008-04-09 13:26:00,1.5939,1.59395,1.59375,1.5939,598500000.0
2008-04-09 13:27:00,1.5939,1.59415,1.5935,1.5935,332899997.0
2008-04-09 13:28:00,1.5935,1.59355,1.5932,1.5932,780799989.0
2008-04-09 13:29:00,1.5932,1.59365,1.59315,1.5935,240200000.0
2008-04-09 13:30:00,1.5935,1.5937,1.59345,1.5935,54200000.0
2008-04-09 13:31:00,1.5935,1.59355,1.59345,1.59355,181100000.0
2008-04-09 13:32:00,1.59355,1.5937,1.59355,1.5936,31900000.0
2008-04-09 13:33:00,1.59355,1.59355,1.59345,1.59355,80600000.0
2008-04-09 13:34:00,1.59355,1.5936,1.59335,1.59335,23700000.0
2008-04-09 13:35:00,1.59335,1.59345,1.5932,1.5932,122000000.0
2008-04-09 13:36:00,1.5932,1.5932,1.59305,1.59315,91400000.0
2008-04-09 13:37:00,1.59315,1.59315,1.59275,1.5928,162400000.0
2008-04-09 13:38:00,1.5928,1.593,1.5928,1.593,85300000.0
2008-04-09 13:39:00,1.593,1.59305,1.59295,1.593,200900000.0
2008-04-09 13:40:00,1.593,1.593,1.5928,1.59285,328200000.0
2008-04-09 13:41:00,1.59285,1.5929,1.59275,1.5929,180000000.0
2008-04-09 13:42:00,1.5929,1.593,1.5928,1.5928,79200000.0
2008-04-09 13:43:00,1.5928,1.59285,1.5928,1.59285,31300000.0
2008-04-09 13:44:00,1.59285,1.59285,1.59275,1.5928,162900000.0
2008-04-09 13:45:00,1.5928,1.5928,1.59275,1.5928,56800000.0
2008-04-09 13:46:00,1.5928,1.5928,1.59275,1.5928,37700000.0
2008-04-09 13:47:00,1.5928,1.59285,1.59275,1.59275,26500000.0
2008-04-09 13:48:00,1.59275,1.59275,1.59275,1.59275,10200000.0
2008-04-09 13:49:00,1.59275,1.59275,1.59275,1.59275,15800000.0
2008-04-09 13:50:00,1.59275,1.5928,1.5926,1.5928,44300000.0
2008-04-09 13:51:00,1.5928,1.59295,1.5928,1.5929,22700000.0
2008-04-09 13:52:00,1.5929,1.593,1.5929,1.593,14700000.0
2008-04-09 13:53:00,1.593,1.59315,1.59295,1.593,76300000.0
2008-04-09 13:54:00,1.593,1.59305,1.59295,1.59295,318200000.0
2008-04-09 13:55:00,1.59295,1.59305,1.5929,1.59305,142800000.0
2008-04-09 13:56:00,1.59305,1.59305,1.59305,1.59305,259500000.0
2008-04-09 13:57:00,1.59305,1.5933,1.59305,1.5933,406900000.0
2008-04-09 13:58:00,1.59325,1.5935,1.5932,1.59335,166700000.0
2008-04-09 13:59:00,1.59335,1.59385,1.59335,1.59345,195900000.0
2008-04-09 14:00:00,1.59345,1.59345,1.59335,1.59335,85200000.0
2008-04-09 14:01:00,1.59335,1.5935,1.5933,1.59345,181100000.0
2008-04-09 14:02:00,1.59345,1.59345,1.59335,1.59335,79000000.0
2008-04-09 14:03:00,1.59335,1.5934,1.59325,1.5934,39500000.0
2008-04-09 14:04:00,1.5934,1.5935,1.59335,1.5934,34800000.0
2008-04-09 14:05:00,1.5934,1.5935,1.59325,1.5934,102700000.0
2008-04-09 14:06:00,1.5934,1.5935,1.5933,1.59345,167200000.0
2008-04-09 14:07:00,1.59345,1.59365,1.59335,1.5935,227900000.0
2008-04-09 14:08:00,1.5935,1.5935,1.5933,1.59335,181500000.0
2008-04-09 14:09:00,1.59335,1.59345,1.5933,1.5933,123800000.0
2008-04-09 14:10:00,1.5933,1.59345,1.5933,1.5934,14800000.0
2008-04-09 14:11:00,1.5935,1.5935,1.5934,1.59345,55100000.0
2008-04-09 14:12:00,1.59345,1.59345,1.59335,1.59345,273600000.0
2008-04-09 14:13:00,1.59345,1.59345,1.59335,1.59335,228900000.0
2008-04-09 14:14:00,1.59335,1.5936,1.5933,1.5936,155000000.0
2008-04-09 14:15:00,1.5937,1.5937,1.59335,1.5934,247700000.0
2008-04-09 14:16:00,1.5934,1.59355,1.5934,1.59345,172600000.0
2008-04-09 14:17:00,1.59345,1.59345,1.59335,1.59335,137300000.0
2008-04-09 14:18:00,1.5934,1.5934,1.59315,1.59315,251000000.0
2008-04-09 14:19:00,1.59325,1.59345,1.59325,1.5934,103500000.0
2008-04-09 14:20:00,1.5934,1.59345,1.59335,1.59345,164100000.0
2008-04-09 14:21:00,1.59345,1.59345,1.5933,1.59335,178500000.0
2008-04-09 14:22:00,1.59335,1.5934,1.59325,1.5934,245200000.0
2008-04-09 14:23:00,1.5934,1.5934,1.59305,1.59315,141200000.0
2008-04-09 14:24:00,1.59315,1.59325,1.59295,1.59305,435000000.0
2008-04-09 14:25:00,1.59305,1.5931,1.59275,1.59275,205500000.0
2008-04-09 14:26:00,1.59275,1.59285,1.59255,1.59275,167500000.0
2008-04-09 14:27:00,1.59265,1.59295,1.59265,1.5928,223800000.0
2008-04-09 14:28:00,1.5928,1.5928,1.5925,1.59255,382800000.0
2008-04-09 14:29:00,1.59255,1.59275,1.59245,1.59265,305700000.0
2008-04-09 14:30:00,1.5927,1.5929,1.59265,1.59275,298000000.0
2008-04-09 14:31:00,1.5928,1.59285,1.59275,1.5928,235399996.0
2008-04-09 14:32:00,1.5928,1.5928,1.59255,1.5928,123300000.0
2008-04-09 14:33:00,1.5928,1.5928,1.59245,1.5925,292600000.0
2008-04-09 14:34:00,1.5925,1.5926,1.59245,1.59245,367800000.0
2008-04-09 14:35:00,1.59245,1.5925,1.59215,1.5923,159699999.0
2008-04-09 14:36:00,1.5923,1.59235,1.59215,1.59225,219900000.0
2008-04-09 14:37:00,1.59225,1.5924,1.59215,1.5923,226900000.0
2008-04-09 14:38:00,1.5922,1.5924,1.59215,1.59235,260300000.0
2008-04-09 14:39:00,1.59235,1.59245,1.59225,1.59245,293400000.0
2008-04-09 14:40:00,1.59245,1.5925,1.5922,1.5922,66500000.0
2008-04-09 14:41:00,1.5922,1.5923,1.59215,1.5922,32900000.0
2008-04-09 14:42:00,1.5922,1.5922,1.59205,1.59205,175000000.0
2008-04-09 14:43:00,1.59205,1.59205,1.592,1.59205,82500000.0
2008-04-09 14:44:00,1.59205,1.5921,1.59205,1.59205,115100000.0
2008-04-09 14:45:00,1.59215,1.5923,1.5921,1.5922,68800000.0
2008-04-09 14:46:00,1.5922,1.5922,1.59215,1.5922,113600000.0
2008-04-09 14:47:00,1.5922,1.5922,1.59215,1.5922,118900000.0
2008-04-09 14:48:00,1.5922,1.59235,1.5918,1.59185,131600000.0
2008-04-09 14:49:00,1.59185,1.5921,1.59175,1.5918,295900001.0
2008-04-09 14:50:00,1.5918,1.592,1.5918,1.59195,218900000.0
2008-04-09 14:51:00,1.59195,1.5921,1.5919,1.592,295700000.0
2008-04-09 14:52:00,1.592,1.59205,1.5914,1.59145,163300000.0
2008-04-09 14:53:00,1.59145,1.5916,1.59135,1.59155,182200000.0
2008-04-09 14:54:00,1.59155,1.5916,1.59145,1.5915,141100000.0
2008-04-09 14:55:00,1.5915,1.5915,1.59125,1.5913,326700002.0
2008-04-09 14:56:00,1.5913,1.59135,1.59105,1.59115,284200000.0
2008-04-09 14:57:00,1.59115,1.59135,1.591,1.591,605200000.0
2008-04-09 14:58:00,1.591,1.5911,1.5906,1.591,514500000.0
2008-04-09 14:59:00,1.591,1.59105,1.59085,1.591,117500000.0
2008-04-09 15:00:00,1.591,1.5912,1.59095,1.5912,140500001.0
2008-04-09 15:01:00,1.5912,1.5913,1.591,1.59115,275400000.0
2008-04-09 15:02:00,1.59115,1.59125,1.59095,1.5912,477200001.0
2008-04-09 15:03:00,1.5912,1.59125,1.59095,1.591,497600000.0
2008-04-09 15:04:00,1.591,1.5912,1.59095,1.59095,139400000.0
2008-04-09 15:05:00,1.59105,1.5912,1.59075,1.5908,385900000.0
2008-04-09 15:06:00,1.5908,1.5909,1.58865,1.5897,389800000.0
2008-04-09 15:07:00,1.5896,1.58985,1.5895,1.5898,247900000.0
2008-04-09 15:08:00,1.5898,1.58985,1.5894,1.5894,317500000.0
2008-04-09 15:09:00,1.5894,1.5894,1.58905,1.5892,181900000.0
2008-04-09 15:10:00,1.5892,1.5895,1.58915,1.5892,196100000.0
2008-04-09 15:11:00,1.5892,1.58945,1.58915,1.5893,131600000.0
2008-04-09 15:12:00,1.5893,1.5894,1.5892,1.5893,238000000.0
2008-04-09 15:13:00,1.5893,1.5895,1.58915,1.5894,279000000.0
2008-04-09 15:14:00,1.58935,1.58945,1.58925,1.5894,153300000.0
2008-04-09 15:15:00,1.5894,1.58945,1.58925,1.58935,112700000.0
2008-04-09 15:16:00,1.58935,1.59005,1.58935,1.59005,594000000.0
2008-04-09 15:17:00,1.59005,1.5903,1.59,1.5902,227400000.0
2008-04-09 15:18:00,1.5902,1.5907,1.5902,1.59045,281100000.0
2008-04-09 15:19:00,1.59045,1.59055,1.59025,1.5903,445800000.0
2008-04-09 15:20:00,1.59025,1.5905,1.59025,1.5903,341500000.0
2008-04-09 15:21:00,1.5903,1.59035,1.5903,1.59035,34200000.0
2008-04-09 15:22:00,1.59035,1.5906,1.59035,1.59055,127000000.0
2008-04-09 15:23:00,1.59055,1.59065,1.59025,1.5903,225000000.0
2008-04-09 15:24:00,1.59025,1.59025,1.58985,1.58995,1128200000.0
2008-04-09 15:25:00,1.58995,1.59015,1.58985,1.59,507900000.0
2008-04-09 15:26:00,1.59,1.59015,1.59,1.5901,50800000.0
2008-04-09 15:27:00,1.5901,1.59015,1.59005,1.5901,301300000.0
2008-04-09 15:28:00,1.5901,1.59015,1.59005,1.59005,192400000.0
2008-04-09 15:29:00,1.59005,1.59005,1.58975,1.5899,151600000.0
2008-04-09 15:30:00,1.5899,1.59025,1.5899,1.5902,186900000.0
2008-04-09 15:31:00,1.5902,1.5903,1.5901,1.59015,324600000.0
2008-04-09 15:32:00,1.59015,1.59085,1.59005,1.59085,98500000.0
2008-04-09 15:33:00,1.59085,1.591,1.5906,1.5908,303400000.0
2008-04-09 15:34:00,1.5908,1.5909,1.59055,1.59075,205800000.0
2008-04-09 15:35:00,1.59075,1.5908,1.5906,1.59075,437500000.0
2008-04-09 15:36:00,1.59075,1.59085,1.59075,1.5908,342600000.0
2008-04-09 15:37:00,1.5908,1.59085,1.5908,1.59085,209300000.0
2008-04-09 15:38:00,1.59085,1.59115,1.59075,1.591,481500000.0
2008-04-09 15:39:00,1.591,1.59105,1.59075,1.5908,217400000.0
2008-04-09 15:40:00,1.5908,1.5908,1.59055,1.59055,437200000.0
2008-04-09 15:41:00,1.59055,1.59055,1.59015,1.59015,589700000.0
2008-04-09 15:42:00,1.59015,1.5902,1.58995,1.5901,384900000.0
2008-04-09 15:43:00,1.59015,1.5903,1.59,1.59,157600000.0
2008-04-09 15:44:00,1.59,1.5901,1.58975,1.58985,350500000.0
2008-04-09 15:45:00,1.58985,1.5899,1.5898,1.58985,407400000.0
2008-04-09 15:46:00,1.58985,1.5899,1.58975,1.58985,63800000.0
2008-04-09 15:47:00,1.58985,1.59065,1.5898,1.5904,236400000.0
2008-04-09 15:48:00,1.5904,1.5904,1.5902,1.5902,73900000.0
2008-04-09 15:49:00,1.5902,1.5903,1.59015,1.59025,186199999.0
2008-04-09 15:50:00,1.59025,1.5903,1.58995,1.5903,236400000.0
2008-04-09 15:51:00,1.5903,1.59045,1.5901,1.5904,67400000.0
2008-04-09 15:52:00,1.5904,1.5904,1.58995,1.59005,233900001.0
2008-04-09 15:53:00,1.59005,1.5901,1.5894,1.58955,153100000.0
2008-04-09 15:54:00,1.5895,1.5897,1.58945,1.58955,109600000.0
2008-04-09 15:55:00,1.58955,1.5896,1.58935,1.58945,76500000.0
2008-04-09 15:56:00,1.58945,1.58955,1.58935,1.5894,145500000.0
2008-04-09 15:57:00,1.5894,1.5895,1.5894,1.5894,86600000.0
2008-04-09 15:58:00,1.5894,1.58955,1.5894,1.5895,109800000.0
2008-04-09 15:59:00,1.5895,1.58995,1.58945,1.58995,464499996.0
2008-04-09 16:00:00,1.5899,1.59015,1.5895,1.58965,588000000.0
2008-04-09 16:01:00,1.58965,1.5897,1.58945,1.58945,80400000.0
2008-04-09 16:02:00,1.58945,1.58945,1.58915,1.5893,185700000.0
2008-04-09 16:03:00,1.5893,1.58935,1.58855,1.58875,492500000.0
2008-04-09 16:04:00,1.58875,1.5888,1.58855,1.58875,627400000.0
2008-04-09 16:05:00,1.58875,1.589,1.5887,1.5889,354599997.0
2008-04-09 16:06:00,1.5889,1.58895,1.5887,1.58875,575200000.0
2008-04-09 16:07:00,1.58875,1.5888,1.58865,1.5888,162600000.0
2008-04-09 16:08:00,1.5888,1.5892,1.58875,1.58915,308800000.0
2008-04-09 16:09:00,1.58915,1.5894,1.5891,1.5891,256800000.0
2008-04-09 16:10:00,1.5891,1.58915,1.5889,1.58905,253800000.0
2008-04-09 16:11:00,1.58905,1.5893,1.589,1.5892,225700000.0
2008-04-09 16:12:00,1.5892,1.5893,1.5889,1.5893,563300002.0
2008-04-09 16:13:00,1.5893,1.5893,1.58915,1.58925,222100000.0
2008-04-09 16:14:00,1.58925,1.58925,1.58915,1.58925,1514900000.0
2008-04-09 16:15:00,1.58925,1.58925,1.589,1.5891,525900000.0
2008-04-09 16:16:00,1.5891,1.58915,1.58905,1.5891,141500000.0
2008-04-09 16:17:00,1.5891,1.5892,1.5888,1.5888,723800000.0
2008-04-09 16:18:00,1.5888,1.58895,1.5886,1.5887,571000000.0
2008-04-09 16:19:00,1.5887,1.58905,1.5887,1.58895,1209700011.0
2008-04-09 16:20:00,1.5889,1.5893,1.5889,1.5892,638600000.0
2008-04-09 16:21:00,1.58925,1.58925,1.589,1.5891,638600000.0
2008-04-09 16:22:00,1.5891,1.58935,1.58895,1.58925,500700000.0
2008-04-09 16:23:00,1.58925,1.58935,1.58915,1.58925,817300000.0
2008-04-09 16:24:00,1.58925,1.58925,1.5891,1.58915,813300000.0
2008-04-09 16:25:00,1.58915,1.58915,1.58905,1.5891,336000000.0
2008-04-09 16:26:00,1.5891,1.58925,1.589,1.589,750100000.0
2008-04-09 16:27:00,1.58905,1.58915,1.58875,1.58885,491400000.0
2008-04-09 16:28:00,1.58885,1.58895,1.58875,1.5888,358000000.0
2008-04-09 16:29:00,1.5888,1.5891,1.5888,1.58905,421700000.0
2008-04-09 16:30:00,1.58905,1.58905,1.58835,1.58835,452600000.0
2008-04-09 16:31:00,1.58835,1.58845,1.5879,1.5879,362300000.0
2008-04-09 16:32:00,1.5879,1.58795,1.58745,1.58745,630800001.0
2008-04-09 16:33:00,1.58735,1.5874,1.58695,1.5873,1179699996.0
2008-04-09 16:34:00,1.5873,1.5875,1.5872,1.58735,558300000.0
2008-04-09 16:35:00,1.58735,1.58735,1.587,1.58715,559200000.0
2008-04-09 16:36:00,1.5872,1.5873,1.58705,1.58715,758200000.0
2008-04-09 16:37:00,1.58715,1.58735,1.587,1.58735,860500007.0
2008-04-09 16:38:00,1.58735,1.58755,1.58715,1.58745,681600000.0
2008-04-09 16:39:00,1.5874,1.58745,1.5871,1.58715,211600001.0
2008-04-09 16:40:00,1.58715,1.58725,1.58685,1.58685,322600000.0
2008-04-09 16:41:00,1.58685,1.58695,1.58565,1.58595,1023599998.0
2008-04-09 16:42:00,1.58595,1.58615,1.58595,1.5861,440500000.0
2008-04-09 16:43:00,1.5861,1.58645,1.586,1.5863,544700001.0
2008-04-09 16:44:00,1.5863,1.58665,1.58625,1.5866,547300000.0
2008-04-09 16:45:00,1.5866,1.58715,1.5866,1.58715,243500000.0
2008-04-09 16:46:00,1.58715,1.58725,1.587,1.58715,431400000.0
2008-04-09 16:47:00,1.58715,1.58715,1.58695,1.587,261800000.0
2008-04-09 16:48:00,1.587,1.58725,1.587,1.5872,232900000.0
2008-04-09 16:49:00,1.5872,1.58765,1.5872,1.58735,540000000.0
2008-04-09 16:50:00,1.58735,1.5874,1.5872,1.5874,128199998.0
2008-04-09 16:51:00,1.58745,1.5875,1.587,1.58725,113000000.0
2008-04-09 16:52:00,1.58725,1.58765,1.5872,1.58755,749100000.0
2008-04-09 16:53:00,1.58755,1.5878,1.58755,1.58775,381499999.0
2008-04-09 16:54:00,1.58775,1.5878,1.58765,1.5877,1049899999.0
2008-04-09 16:55:00,1.5877,1.58795,1.58755,1.5878,797100001.0
2008-04-09 16:56:00,1.58775,1.58805,1.5877,1.58785,680500000.0
2008-04-09 16:57:00,1.58785,1.58795,1.58765,1.58775,278600000.0
2008-04-09 16:58:00,1.58775,1.58795,1.58745,1.5875,271599999.0
2008-04-09 16:59:00,1.5875,1.58795,1.5873,1.5874,266300000.0
2008-04-09 17:00:00,1.5874,1.5876,1.58725,1.58745,371499999.0
2008-04-09 17:01:00,1.58735,1.58755,1.58735,1.58745,351700000.0
2008-04-09 17:02:00,1.58745,1.58755,1.58745,1.5875,475800000.0
2008-04-09 17:03:00,1.5875,1.5878,1.58745,1.58745,483900000.0
2008-04-09 17:04:00,1.58745,1.58745,1.58735,1.58745,288300001.0
2008-04-09 17:05:00,1.58745,1.5875,1.5874,1.58745,66000000.0
2008-04-09 17:06:00,1.58745,1.5876,1.58745,1.5876,133300000.0
2008-04-09 17:07:00,1.5876,1.5878,1.5875,1.5878,66600000.0
2008-04-09 17:08:00,1.5878,1.5878,1.5875,1.5875,81600000.0
2008-04-09 17:09:00,1.5875,1.5876,1.58735,1.58735,31700000.0
2008-04-09 17:10:00,1.58735,1.5879,1.58735,1.5878,270300000.0
2008-04-09 17:11:00,1.5878,1.58785,1.58745,1.5876,168200000.0
2008-04-09 17:12:00,1.5877,1.58775,1.5876,1.5877,80400000.0
2008-04-09 17:13:00,1.5877,1.5878,1.5873,1.58735,132800000.0
2008-04-09 17:14:00,1.58735,1.58735,1.587,1.587,331500000.0
2008-04-09 17:15:00,1.587,1.587,1.5863,1.58635,791500000.0
2008-04-09 17:16:00,1.58635,1.58665,1.5861,1.5866,448200000.0
2008-04-09 17:17:00,1.58655,1.58675,1.58645,1.5865,244200005.0
2008-04-09 17:18:00,1.5865,1.5866,1.58625,1.58655,306900000.0
2008-04-09 17:19:00,1.58655,1.5867,1.58635,1.58665,248700000.0
2008-04-09 17:20:00,1.58665,1.58705,1.58665,1.58685,882299982.0
2008-04-09 17:21:00,1.58685,1.5869,1.58615,1.58645,679600001.0
2008-04-09 17:22:00,1.58645,1.5867,1.58545,1.5855,329799999.0
2008-04-09 17:23:00,1.5855,1.5855,1.58505,1.58525,492600000.0
2008-04-09 17:24:00,1.58525,1.58555,1.58505,1.5852,296300001.0
2008-04-09 17:25:00,1.5852,1.58585,1.58515,1.58575,839700002.0
2008-04-09 17:26:00,1.5857,1.5858,1.58545,1.58555,460600000.0
2008-04-09 17:27:00,1.5855,1.5855,1.58525,1.5853,374399999.0
2008-04-09 17:28:00,1.5853,1.58545,1.5848,1.58485,313000000.0
2008-04-09 17:29:00,1.58485,1.58485,1.5843,1.58455,364299999.0
2008-04-09 17:30:00,1.58455,1.58465,1.5841,1.5842,198000000.0
2008-04-09 17:31:00,1.5842,1.58455,1.58415,1.5843,114800000.0
2008-04-09 17:32:00,1.5843,1.5844,1.58405,1.5842,290899999.0
2008-04-09 17:33:00,1.5842,1.5843,1.58385,1.58385,549300000.0
2008-04-09 17:34:00,1.58405,1.58405,1.58315,1.5834,240200000.0
2008-04-09 17:35:00,1.5834,1.5834,1.58305,1.58325,492800000.0
2008-04-09 17:36:00,1.58325,1.58355,1.58315,1.5834,151800000.0
2008-04-09 17:37:00,1.5834,1.58385,1.58335,1.5838,112600000.0
2008-04-09 17:38:00,1.5838,1.58385,1.5835,1.5838,315300000.0
2008-04-09 17:39:00,1.5838,1.584,1.5837,1.58375,167400000.0
2008-04-09 17:40:00,1.58375,1.58465,1.5837,1.58445,511900000.0
2008-04-09 17:41:00,1.58445,1.58445,1.58395,1.58405,495300000.0
2008-04-09 17:42:00,1.5841,1.5843,1.5838,1.584,444700001.0
2008-04-09 17:43:00,1.584,1.58415,1.58355,1.5836,76500000.0
2008-04-09 17:44:00,1.5835,1.58405,1.58345,1.58395,276800000.0
2008-04-09 17:45:00,1.58385,1.5842,1.5836,1.58375,136800000.0
2008-04-09 17:46:00,1.58375,1.58415,1.5837,1.5841,257800000.0
2008-04-09 17:47:00,1.58415,1.5842,1.58385,1.5842,271700000.0
2008-04-09 17:48:00,1.5842,1.58425,1.58375,1.58375,84600000.0
2008-04-09 17:49:00,1.5838,1.584,1.58375,1.584,147600000.0
2008-04-09 17:50:00,1.584,1.5843,1.58395,1.58415,1267899997.0
2008-04-09 17:51:00,1.58415,1.5842,1.58405,1.58405,991900000.0
2008-04-09 17:52:00,1.58405,1.58405,1.58345,1.5836,110600000.0
2008-04-09 17:53:00,1.5836,1.58375,1.5833,1.5834,126700000.0
2008-04-09 17:54:00,1.5834,1.58345,1.58315,1.5832,167500000.0
2008-04-09 17:55:00,1.5832,1.58325,1.58285,1.58305,127300000.0
2008-04-09 17:56:00,1.583,1.58325,1.58295,1.58315,142200000.0
2008-04-09 17:57:00,1.58315,1.58335,1.58315,1.58315,144300000.0
2008-04-09 17:58:00,1.58315,1.5835,1.5831,1.5835,87800000.0
2008-04-09 17:59:00,1.58345,1.5835,1.58325,1.58335,284700000.0
2008-04-09 18:00:00,1.58335,1.58335,1.58305,1.58335,426100000.0
2008-04-09 18:01:00,1.58335,1.5839,1.58335,1.5839,198799999.0
2008-04-09 18:02:00,1.5838,1.58385,1.58365,1.58375,89800000.0
2008-04-09 18:03:00,1.58375,1.5838,1.5837,1.58375,143900000.0
2008-04-09 18:04:00,1.58375,1.5839,1.58365,1.58365,326300000.0
2008-04-09 18:05:00,1.58365,1.58375,1.5836,1.58365,430100000.0
2008-04-09 18:06:00,1.58365,1.5839,1.5836,1.5839,250100000.0
2008-04-09 18:07:00,1.5839,1.58415,1.5838,1.584,408100000.0
2008-04-09 18:08:00,1.584,1.58405,1.584,1.584,172300000.0
2008-04-09 18:09:00,1.584,1.58405,1.584,1.584,53300000.0
2008-04-09 18:10:00,1.584,1.58435,1.584,1.58415,220500000.0
2008-04-09 18:11:00,1.5842,1.58435,1.58365,1.58365,275800000.0
2008-04-09 18:12:00,1.58365,1.58385,1.5836,1.58375,166000000.0
2008-04-09 18:13:00,1.58375,1.58415,1.58375,1.58395,82599999.0
2008-04-09 18:14:00,1.58395,1.58425,1.5839,1.584,74800000.0
2008-04-09 18:15:00,1.58395,1.584,1.5838,1.58395,69600000.0
2008-04-09 18:16:00,1.58395,1.58455,1.58395,1.58455,108400000.0
2008-04-09 18:17:00,1.58455,1.5847,1.5844,1.5845,143000000.0
2008-04-09 18:18:00,1.5845,1.5845,1.58435,1.58445,140400000.0
2008-04-09 18:19:00,1.58445,1.5845,1.584,1.5844,142800000.0
2008-04-09 18:20:00,1.5844,1.5845,1.5838,1.58385,184400000.0
2008-04-09 18:21:00,1.58385,1.584,1.5836,1.5837,249200000.0
2008-04-09 18:22:00,1.5837,1.5845,1.58355,1.5845,244500000.0
2008-04-09 18:23:00,1.5845,1.58465,1.58415,1.58425,336700000.0
2008-04-09 18:24:00,1.58425,1.5845,1.5842,1.5844,87800000.0
2008-04-09 18:25:00,1.5844,1.58505,1.5843,1.58505,96800000.0
2008-04-09 18:26:00,1.585,1.58535,1.58485,1.585,248300000.0
2008-04-09 18:27:00,1.585,1.5852,1.585,1.5851,39300000.0
2008-04-09 18:28:00,1.5851,1.5854,1.5849,1.58535,223700000.0
2008-04-09 18:29:00,1.58535,1.5854,1.58485,1.58505,96100000.0
2008-04-09 18:30:00,1.58505,1.58525,1.585,1.5852,65700000.0
2008-04-09 18:31:00,1.5852,1.5854,1.5852,1.58535,57300000.0
2008-04-09 18:32:00,1.58535,1.58555,1.5851,1.5854,285700000.0
2008-04-09 18:33:00,1.5854,1.5857,1.58535,1.5855,202400000.0
2008-04-09 18:34:00,1.5855,1.58565,1.58525,1.5856,325900000.0
2008-04-09 18:35:00,1.5856,1.5861,1.5856,1.58595,163300000.0
2008-04-09 18:36:00,1.58595,1.58595,1.5857,1.58585,174800000.0
2008-04-09 18:37:00,1.58585,1.5859,1.5855,1.58555,170100000.0
2008-04-09 18:38:00,1.58555,1.58555,1.58535,1.58545,227400000.0
2008-04-09 18:39:00,1.58545,1.58575,1.58545,1.5856,47800000.0
2008-04-09 18:40:00,1.5856,1.58585,1.58555,1.58575,136700000.0
2008-04-09 18:41:00,1.58575,1.58575,1.5853,1.5853,166700000.0
2008-04-09 18:42:00,1.5853,1.58535,1.58505,1.58505,154600000.0
2008-04-09 18:43:00,1.58505,1.58515,1.5849,1.585,147100000.0
2008-04-09 18:44:00,1.58495,1.58535,1.5849,1.5852,88000000.0
2008-04-09 18:45:00,1.5852,1.5852,1.5848,1.58505,90400000.0
2008-04-09 18:46:00,1.58515,1.58515,1.58505,1.5851,227000000.0
2008-04-09 18:47:00,1.5851,1.5852,1.5842,1.5842,205200000.0
2008-04-09 18:48:00,1.5842,1.5845,1.583,1.5833,178300000.0
2008-04-09 18:49:00,1.5833,1.5836,1.58325,1.5835,137300000.0
2008-04-09 18:50:00,1.5835,1.5838,1.5835,1.5836,52300000.0
2008-04-09 18:51:00,1.5836,1.5841,1.58345,1.58405,254899998.0
2008-04-09 18:52:00,1.58405,1.58415,1.58345,1.5837,184500000.0
2008-04-09 18:53:00,1.5837,1.5842,1.5836,1.58415,58800000.0
2008-04-09 18:54:00,1.58415,1.5842,1.5837,1.5837,142800000.0
2008-04-09 18:55:00,1.5837,1.58375,1.583,1.5831,549300003.0
2008-04-09 18:56:00,1.5831,1.5832,1.58245,1.5829,464800001.0
2008-04-09 18:57:00,1.5829,1.58295,1.5817,1.58225,472400000.0
2008-04-09 18:58:00,1.5822,1.58295,1.5822,1.5827,494900000.0
2008-04-09 18:59:00,1.5827,1.5829,1.5823,1.5823,354100000.0
2008-04-09 19:00:00,1.5823,1.58295,1.58215,1.58265,471800001.0
2008-04-09 19:01:00,1.58265,1.5828,1.58245,1.58265,177500000.0
2008-04-09 19:02:00,1.58265,1.5829,1.58235,1.5825,475300000.0
2008-04-09 19:03:00,1.58245,1.5826,1.58225,1.5825,644200000.0
2008-04-09 19:04:00,1.5825,1.58265,1.58225,1.5823,254000000.0
2008-04-09 19:05:00,1.5823,1.5826,1.58215,1.5826,245600000.0
2008-04-09 19:06:00,1.5826,1.5831,1.58255,1.58295,351900002.0
2008-04-09 19:07:00,1.58295,1.58315,1.5829,1.5831,291700000.0
2008-04-09 19:08:00,1.5831,1.58325,1.58245,1.58295,151400000.0
2008-04-09 19:09:00,1.58295,1.58325,1.58295,1.5832,80300000.0
2008-04-09 19:10:00,1.5832,1.58325,1.583,1.583,166800000.0
2008-04-09 19:11:00,1.583,1.58325,1.58295,1.58315,129499999.0
2008-04-09 19:12:00,1.58315,1.58325,1.583,1.58315,182600000.0
2008-04-09 19:13:00,1.58315,1.58335,1.58295,1.58325,254700000.0
2008-04-09 19:14:00,1.58325,1.58325,1.58315,1.5832,120000000.0
2008-04-09 19:15:00,1.5832,1.58325,1.5832,1.5832,200600000.0
2008-04-09 19:16:00,1.5832,1.5834,1.5831,1.5833,241700000.0
2008-04-09 19:17:00,1.5833,1.5833,1.5832,1.58325,72800000.0
2008-04-09 19:18:00,1.58325,1.58325,1.5831,1.58315,151500000.0
2008-04-09 19:19:00,1.58315,1.5837,1.58315,1.58365,161000000.0
2008-04-09 19:20:00,1.58365,1.58395,1.58365,1.5839,354500000.0
2008-04-09 19:21:00,1.5839,1.5839,1.5833,1.58345,100900000.0
2008-04-09 19:22:00,1.58345,1.58355,1.58335,1.5834,281400000.0
2008-04-09 19:23:00,1.5834,1.58345,1.58325,1.5833,146300000.0
2008-04-09 19:24:00,1.5833,1.5836,1.5833,1.5836,224000000.0
2008-04-09 19:25:00,1.5836,1.5836,1.5834,1.5835,63800000.0
2008-04-09 19:26:00,1.5835,1.5837,1.5835,1.5835,43800000.0
2008-04-09 19:27:00,1.5835,1.58355,1.5832,1.5833,60300000.0
2008-04-09 19:28:00,1.5833,1.5834,1.58315,1.5832,132300000.0
2008-04-09 19:29:00,1.5832,1.5833,1.58315,1.5833,29800000.0
2008-04-09 19:30:00,1.5833,1.58335,1.58315,1.58315,73900000.0
2008-04-09 19:31:00,1.58315,1.58315,1.58305,1.5831,61200000.0
2008-04-09 19:32:00,1.58305,1.58315,1.58305,1.58315,15100000.0
2008-04-09 19:33:00,1.58315,1.5832,1.5831,1.5831,19800000.0
2008-04-09 19:34:00,1.5831,1.58325,1.58305,1.5832,137700000.0
2008-04-09 19:35:00,1.5832,1.5834,1.5831,1.5833,128100000.0
2008-04-09 19:36:00,1.5833,1.5835,1.58325,1.5835,35500000.0
2008-04-09 19:37:00,1.5835,1.58355,1.58345,1.5835,21300000.0
2008-04-09 19:38:00,1.5835,1.5839,1.5834,1.58385,39000000.0
2008-04-09 19:39:00,1.58385,1.584,1.58385,1.58395,50900000.0
2008-04-09 19:40:00,1.58395,1.58415,1.5839,1.5839,52100000.0
2008-04-09 19:41:00,1.5839,1.58425,1.58375,1.58385,235300000.0
2008-04-09 19:42:00,1.58385,1.5839,1.58385,1.58385,80000000.0
2008-04-09 19:43:00,1.58385,1.58385,1.5838,1.58385,23100000.0
2008-04-09 19:44:00,1.58385,1.58415,1.58385,1.584,284600000.0
2008-04-09 19:45:00,1.584,1.58415,1.5839,1.584,129500000.0
2008-04-09 19:46:00,1.584,1.584,1.5834,1.58345,157000000.0
2008-04-09 19:47:00,1.58345,1.5836,1.58345,1.58355,51500000.0
2008-04-09 19:48:00,1.58355,1.5836,1.5835,1.5835,34700000.0
2008-04-09 19:49:00,1.5835,1.58355,1.5834,1.58345,13200000.0
2008-04-09 19:50:00,1.58345,1.5836,1.58345,1.5836,29800000.0
2008-04-09 19:51:00,1.5836,1.58385,1.5836,1.5838,14000000.0
2008-04-09 19:52:00,1.58375,1.58375,1.5835,1.58355,24800000.0
2008-04-09 19:53:00,1.58355,1.58365,1.58345,1.58365,17700000.0
2008-04-09 19:54:00,1.5836,1.58385,1.5835,1.58385,14800000.0
2008-04-09 19:55:00,1.58385,1.5843,1.58385,1.58415,64100000.0
2008-04-09 19:56:00,1.58415,1.58415,1.58415,1.58415,12200000.0
2008-04-09 19:57:00,1.58415,1.58415,1.58335,1.58345,61399999.0
2008-04-09 19:58:00,1.5835,1.5837,1.5834,1.5835,119700001.0
2008-04-09 19:59:00,1.5835,1.58355,1.58335,1.5834,86800000.0
2008-04-09 20:00:00,1.5834,1.58355,1.58335,1.58345,171200000.0
2008-04-09 20:01:00,1.58345,1.5835,1.58345,1.5835,101100000.0
2008-04-09 20:02:00,1.5835,1.58395,1.5835,1.5839,226600000.0
2008-04-09 20:03:00,1.5839,1.5839,1.58335,1.58335,117600000.0
2008-04-09 20:04:00,1.58335,1.58355,1.5832,1.5835,146900000.0
2008-04-09 20:05:00,1.5835,1.5836,1.5832,1.5834,234100001.0
2008-04-09 20:06:00,1.5834,1.58355,1.58315,1.58355,98000000.0
2008-04-09 20:07:00,1.58355,1.58375,1.5834,1.5836,91700000.0
2008-04-09 20:08:00,1.5836,1.5838,1.5835,1.5838,24800000.0
2008-04-09 20:09:00,1.5838,1.58425,1.5838,1.58395,147500000.0
2008-04-09 20:10:00,1.58395,1.5845,1.58395,1.5843,173800000.0
2008-04-09 20:11:00,1.5843,1.5843,1.5838,1.58395,205400000.0
2008-04-09 20:12:00,1.5839,1.58405,1.58355,1.5839,121100000.0
2008-04-09 20:13:00,1.5839,1.584,1.5838,1.58395,21600000.0
2008-04-09 20:14:00,1.58395,1.58415,1.5838,1.5838,76700000.0
2008-04-09 20:15:00,1.5838,1.5841,1.5838,1.584,39100000.0
2008-04-09 20:16:00,1.584,1.58425,1.58335,1.58355,103100000.0
2008-04-09 20:17:00,1.58355,1.58395,1.5833,1.5839,75800000.0
2008-04-09 20:18:00,1.5839,1.58405,1.58385,1.5839,84400000.0
2008-04-09 20:19:00,1.5839,1.584,1.5838,1.58385,142800000.0
2008-04-09 20:20:00,1.58385,1.584,1.58385,1.5839,59500000.0
2008-04-09 20:21:00,1.5839,1.584,1.58385,1.5839,122400000.0
2008-04-09 20:22:00,1.5839,1.58395,1.5839,1.58395,4600000.0
2008-04-09 20:23:00,1.58395,1.5842,1.58395,1.5841,31300000.0
2008-04-09 20:24:00,1.5841,1.5841,1.58405,1.58405,139900000.0
2008-04-09 20:25:00,1.58405,1.58405,1.58395,1.584,93900000.0
2008-04-09 20:26:00,1.584,1.584,1.58375,1.5838,52600000.0
2008-04-09 20:27:00,1.5838,1.5838,1.58375,1.58375,20900000.0
2008-04-09 20:28:00,1.58375,1.584,1.5837,1.58375,384500000.0
2008-04-09 20:29:00,1.58375,1.58425,1.5837,1.58425,63500000.0
2008-04-09 20:30:00,1.58425,1.58445,1.5841,1.58415,145500000.0
2008-04-09 20:31:00,1.58415,1.58435,1.58405,1.5843,62200000.0
2008-04-09 20:32:00,1.5843,1.58445,1.58415,1.58425,92000000.0
2008-04-09 20:33:00,1.58425,1.5846,1.5842,1.5845,36500000.0
2008-04-09 20:34:00,1.5845,1.58475,1.58435,1.58465,50700000.0
2008-04-09 20:35:00,1.58465,1.5849,1.5846,1.58465,24500000.0
2008-04-09 20:36:00,1.58465,1.58495,1.5846,1.58495,28400000.0
2008-04-09 20:37:00,1.58495,1.58505,1.5847,1.5847,43600000.0
2008-04-09 20:38:00,1.58465,1.58465,1.5845,1.5846,103500000.0
2008-04-09 20:39:00,1.5846,1.58465,1.58455,1.58455,38600000.0
2008-04-09 20:40:00,1.58455,1.58465,1.58455,1.58465,18800000.0
2008-04-09 20:41:00,1.58465,1.58495,1.58465,1.58475,103900000.0
2008-04-09 20:42:00,1.58475,1.5849,1.5847,1.5847,120300000.0
2008-04-09 20:43:00,1.5847,1.5848,1.58435,1.58445,50900000.0
2008-04-09 20:44:00,1.58445,1.58445,1.5844,1.5844,11400000.0
2008-04-09 20:45:00,1.5844,1.5844,1.58405,1.58415,116000000.0
2008-04-09 20:46:00,1.58415,1.5844,1.58415,1.58435,263400000.0
2008-04-09 20:47:00,1.58435,1.58465,1.5843,1.58465,357300000.0
2008-04-09 20:48:00,1.58465,1.58465,1.58445,1.5845,164800000.0
2008-04-09 20:49:00,1.5845,1.58455,1.58445,1.5845,26800000.0
2008-04-09 20:50:00,1.5845,1.58455,1.58435,1.58445,97800000.0
2008-04-09 20:51:00,1.58445,1.58445,1.5841,1.5841,19000000.0
2008-04-09 20:52:00,1.5841,1.58415,1.5838,1.584,86700000.0
2008-04-09 20:53:00,1.58405,1.58445,1.58395,1.584,131800000.0
2008-04-09 20:54:00,1.584,1.58405,1.58385,1.5839,35500000.0
2008-04-09 20:55:00,1.58385,1.58385,1.58345,1.5838,37100000.0
2008-04-09 20:56:00,1.5838,1.5845,1.5838,1.5841,371700000.0
2008-04-09 20:57:00,1.58415,1.58485,1.58395,1.5847,170700000.0
2008-04-09 20:58:00,1.5847,1.5847,1.58455,1.5846,59500000.0
2008-04-09 20:59:00,1.58475,1.58485,1.5847,1.5848,307100000.0
2008-04-09 21:00:00,1.5848,1.58485,1.5847,1.5848,157100000.0
2008-04-09 21:01:00,1.5848,1.5849,1.58455,1.58465,275400000.0
2008-04-09 21:02:00,1.58465,1.58495,1.58465,1.5847,182600000.0
2008-04-09 21:03:00,1.5847,1.58475,1.5846,1.58465,33100000.0
2008-04-09 21:04:00,1.58465,1.5848,1.58455,1.5847,154800000.0
2008-04-09 21:05:00,1.5847,1.585,1.5846,1.5846,51000000.0
2008-04-09 21:06:00,1.5846,1.58465,1.5846,1.58465,23200000.0
2008-04-09 21:07:00,1.58465,1.5848,1.5846,1.58475,210000000.0
2008-04-09 21:08:00,1.58475,1.58495,1.5847,1.5847,83900000.0
2008-04-09 21:09:00,1.58475,1.585,1.5846,1.58475,79900000.0
2008-04-09 21:10:00,1.58475,1.58475,1.5842,1.58445,79800000.0
2008-04-09 21:11:00,1.58445,1.58455,1.5843,1.58435,46000000.0
2008-04-09 21:12:00,1.58435,1.58435,1.58435,1.58435,5700000.0
2008-04-09 21:13:00,1.58435,1.5844,1.5843,1.58435,16200000.0
2008-04-09 21:14:00,1.58435,1.58445,1.58425,1.5844,48400000.0
2008-04-09 21:15:00,1.5844,1.58475,1.5844,1.58475,42900000.0
2008-04-09 21:16:00,1.58475,1.5849,1.5846,1.58475,44800000.0
2008-04-09 21:17:00,1.58475,1.58475,1.58415,1.58425,84800000.0
2008-04-09 21:18:00,1.58425,1.58435,1.58405,1.58425,42300000.0
2008-04-09 21:19:00,1.5843,1.5846,1.58425,1.5846,24800000.0
2008-04-09 21:20:00,1.5846,1.5851,1.58455,1.58465,48100001.0
2008-04-09 21:21:00,1.58465,1.58485,1.58465,1.58485,32700000.0
2008-04-09 21:22:00,1.58485,1.58495,1.5847,1.5848,62200000.0
2008-04-09 21:23:00,1.5848,1.5849,1.5848,1.58485,180300000.0
2008-04-09 21:24:00,1.58485,1.58485,1.58465,1.58465,44800000.0
2008-04-09 21:25:00,1.58465,1.58475,1.58465,1.58475,18000000.0
2008-04-09 21:26:00,1.58475,1.58475,1.58475,1.58475,10000000.0
2008-04-09 21:27:00,1.58475,1.58475,1.58475,1.58475,23300000.0
2008-04-09 21:28:00,1.58475,1.58475,1.58475,1.58475,89600000.0
2008-04-09 21:29:00,1.58475,1.58475,1.58465,1.58465,42000000.0
2008-04-09 21:30:00,1.5847,1.5847,1.5846,1.58465,15700000.0
2008-04-09 21:31:00,1.58455,1.5847,1.58455,1.58465,111599999.0
2008-04-09 21:32:00,1.58465,1.58475,1.58465,1.5847,21200000.0
2008-04-09 21:33:00,1.5847,1.58475,1.58465,1.58475,79700000.0
2008-04-09 21:34:00,1.58475,1.58475,1.58465,1.58465,77000000.0
2008-04-09 21:35:00,1.58465,1.5849,1.58465,1.58475,54300000.0
2008-04-09 21:36:00,1.58475,1.58485,1.5846,1.5848,43500000.0
2008-04-09 21:37:00,1.5848,1.58565,1.58475,1.58535,292000000.0
2008-04-09 21:38:00,1.58515,1.5857,1.58515,1.58565,96900000.0
2008-04-09 21:39:00,1.58565,1.5857,1.5855,1.5855,13400000.0
2008-04-09 21:40:00,1.5855,1.5856,1.5855,1.5855,11200000.0
2008-04-09 21:41:00,1.5855,1.5857,1.58545,1.58545,22300000.0
2008-04-09 21:42:00,1.58545,1.58545,1.58535,1.58535,42500000.0
2008-04-09 21:43:00,1.58535,1.5855,1.58515,1.58535,23300000.0
2008-04-09 21:44:00,1.58535,1.5855,1.58525,1.58535,28500000.0
2008-04-09 21:45:00,1.58535,1.58535,1.5848,1.585,90200000.0
2008-04-09 21:46:00,1.58495,1.58505,1.58445,1.58455,305699998.0
2008-04-09 21:47:00,1.58455,1.5853,1.58455,1.585,152100000.0
2008-04-09 21:48:00,1.585,1.58505,1.585,1.585,105800000.0
2008-04-09 21:49:00,1.585,1.5853,1.585,1.5851,14200000.0
2008-04-09 21:50:00,1.5851,1.5851,1.585,1.58505,7600000.0
2008-04-09 21:51:00,1.58505,1.58505,1.58495,1.58495,20300000.0
2008-04-09 21:52:00,1.58495,1.58505,1.58495,1.585,21200000.0
2008-04-09 21:53:00,1.585,1.5851,1.58485,1.5851,111699999.0
2008-04-09 21:54:00,1.58505,1.5851,1.58505,1.58505,19200000.0
2008-04-09 21:55:00,1.58505,1.58515,1.58505,1.58515,25400000.0
2008-04-09 21:56:00,1.5851,1.58515,1.58505,1.5851,40900000.0
2008-04-09 21:57:00,1.5851,1.58515,1.58505,1.58505,241500000.0
2008-04-09 21:58:00,1.58505,1.58515,1.58495,1.58495,101600000.0
2008-04-09 21:59:00,1.58495,1.58505,1.58495,1.58505,10600000.0
2008-04-09 22:00:00,1.58505,1.58525,1.58505,1.58505,239500000.0
2008-04-09 22:01:00,1.58505,1.58515,1.58505,1.58505,130100000.0
2008-04-09 22:02:00,1.58505,1.58505,1.585,1.58505,4400000.0
2008-04-09 22:03:00,1.58505,1.58505,1.5847,1.5847,36600000.0
2008-04-09 22:04:00,1.5847,1.58475,1.58465,1.5847,9800000.0
2008-04-09 22:05:00,1.5847,1.58475,1.5845,1.5845,118100000.0
2008-04-09 22:06:00,1.5845,1.5845,1.58445,1.58445,51900000.0
2008-04-09 22:07:00,1.58445,1.58475,1.5844,1.5844,98800000.0
2008-04-09 22:08:00,1.58435,1.5844,1.5841,1.58435,165700000.0
2008-04-09 22:09:00,1.58435,1.58465,1.58435,1.58465,22000000.0
2008-04-09 22:10:00,1.58465,1.5847,1.58465,1.58465,5600000.0
2008-04-09 22:11:00,1.58465,1.58475,1.58465,1.58465,9200000.0
2008-04-09 22:12:00,1.58465,1.58465,1.58465,1.58465,7200000.0
2008-04-09 22:13:00,1.5847,1.585,1.5847,1.585,8400000.0
2008-04-09 22:14:00,1.58495,1.58495,1.58495,1.58495,5000000.0
2008-04-09 22:15:00,1.58495,1.58495,1.58495,1.58495,1800000.0
2008-04-09 22:16:00,1.58495,1.5851,1.58495,1.5851,7200000.0
2008-04-09 22:17:00,1.5851,1.58515,1.585,1.58505,17500000.0
2008-04-09 22:18:00,1.58505,1.5852,1.585,1.5851,34700000.0
2008-04-09 22:19:00,1.58515,1.58515,1.58485,1.58485,182700000.0
2008-04-09 22:20:00,1.58485,1.58495,1.58485,1.58495,5800000.0
2008-04-09 22:21:00,1.58495,1.58495,1.58495,1.58495,5200000.0
2008-04-09 22:22:00,1.58495,1.58495,1.58495,1.58495,4200000.0
2008-04-09 22:23:00,1.58495,1.58495,1.58485,1.58485,7600000.0
2008-04-09 22:24:00,1.58485,1.58485,1.58485,1.58485,5000000.0
2008-04-09 22:25:00,1.58485,1.58485,1.58485,1.58485,2800000.0
2008-04-09 22:26:00,1.58485,1.58505,1.58485,1.58495,17194387.0
2008-04-09 22:27:00,1.58495,1.585,1.58495,1.585,55000000.0
2008-04-09 22:28:00,1.585,1.585,1.585,1.585,7600000.0
2008-04-09 22:29:00,1.585,1.585,1.58495,1.585,10200000.0
2008-04-09 22:30:00,1.585,1.585,1.58465,1.58495,25600000.0
2008-04-09 22:31:00,1.58495,1.585,1.58495,1.58495,16700000.0
2008-04-09 22:32:00,1.58495,1.585,1.58495,1.585,9500000.0
2008-04-09 22:33:00,1.585,1.585,1.58495,1.585,35500000.0
2008-04-09 22:34:00,1.585,1.5851,1.58495,1.585,7600000.0
2008-04-09 22:35:00,1.585,1.5851,1.585,1.5851,17600000.0
2008-04-09 22:36:00,1.5851,1.58535,1.5851,1.5853,9800000.0
2008-04-09 22:37:00,1.5853,1.5859,1.58505,1.5859,45800000.0
2008-04-09 22:38:00,1.5859,1.586,1.58565,1.58585,31500000.0
2008-04-09 22:39:00,1.58595,1.586,1.58545,1.58565,25200000.0
2008-04-09 22:40:00,1.58565,1.58585,1.58555,1.5858,105900000.0
2008-04-09 22:41:00,1.5858,1.58595,1.5858,1.58595,63800000.0
2008-04-09 22:42:00,1.58595,1.5861,1.58585,1.586,36500000.0
2008-04-09 22:43:00,1.586,1.5864,1.586,1.58625,58400000.0
2008-04-09 22:44:00,1.5863,1.58635,1.586,1.586,38800000.0
2008-04-09 22:45:00,1.586,1.58625,1.58565,1.58585,78400000.0
2008-04-09 22:46:00,1.58585,1.58625,1.58585,1.58595,34900000.0
2008-04-09 22:47:00,1.5859,1.5859,1.58585,1.5859,12000000.0
2008-04-09 22:48:00,1.5859,1.5859,1.58585,1.58585,9500000.0
2008-04-09 22:49:00,1.58585,1.5859,1.58585,1.5859,28900000.0
2008-04-09 22:50:00,1.5859,1.5863,1.5859,1.586,82300000.0
2008-04-09 22:51:00,1.586,1.58625,1.58595,1.58605,28300000.0
2008-04-09 22:52:00,1.58605,1.58635,1.58605,1.5862,37100000.0
2008-04-09 22:53:00,1.5862,1.58645,1.5861,1.5861,55500000.0
2008-04-09 22:54:00,1.5861,1.5861,1.5861,1.5861,5600000.0
2008-04-09 22:55:00,1.5861,1.5861,1.5861,1.5861,5400000.0
2008-04-09 22:56:00,1.5861,1.5861,1.5861,1.5861,4200000.0
2008-04-09 22:57:00,1.5861,1.5861,1.5861,1.5861,6000000.0
2008-04-09 22:58:00,1.5861,1.5861,1.58595,1.58595,124800000.0
2008-04-09 22:59:00,1.58595,1.586,1.58585,1.586,202400000.0
2008-04-09 23:00:00,1.586,1.586,1.586,1.586,31200000.0
2008-04-09 23:01:00,1.5859,1.5859,1.5857,1.5857,296000000.0
2008-04-09 23:02:00,1.5857,1.5857,1.5857,1.5857,564000000.0
2008-04-09 23:03:00,1.5857,1.5858,1.5857,1.5858,528000000.0
2008-04-09 23:04:00,1.5858,1.5858,1.5857,1.5857,483400000.0
2008-04-09 23:05:00,1.5857,1.5859,1.5857,1.5857,694300000.0
2008-04-09 23:06:00,1.5857,1.5857,1.5857,1.5857,551600000.0
2008-04-09 23:07:00,1.5857,1.5857,1.5857,1.5857,656400000.0
2008-04-09 23:08:00,1.5857,1.5857,1.5857,1.5857,627300000.0
2008-04-09 23:09:00,1.5857,1.5857,1.5857,1.5857,813000000.0
2008-04-09 23:10:00,1.5857,1.5857,1.5857,1.5857,747500000.0
2008-04-09 23:11:00,1.5857,1.5857,1.5857,1.5857,608000000.0
2008-04-09 23:12:00,1.5857,1.5857,1.5857,1.5857,729600000.0
2008-04-09 23:13:00,1.5857,1.5857,1.5857,1.5857,836000000.0
2008-04-09 23:14:00,1.5857,1.5857,1.5857,1.5857,822500000.0
2008-04-09 23:15:00,1.5857,1.5857,1.5857,1.5857,943600000.0
2008-04-09 23:16:00,1.5857,1.5859,1.5857,1.5859,205600000.0
2008-04-09 23:17:00,1.5859,1.5859,1.5859,1.5859,45600000.0
2008-04-09 23:18:00,1.5859,1.5859,1.5856,1.5857,232600000.0
2008-04-09 23:19:00,1.5857,1.5858,1.5857,1.5858,218800000.0
2008-04-09 23:20:00,1.5858,1.5858,1.5854,1.5854,167600000.0
2008-04-09 23:21:00,1.5854,1.5854,1.5849,1.585,442100000.0
2008-04-09 23:22:00,1.585,1.5852,1.585,1.5851,439899997.0
2008-04-09 23:23:00,1.5851,1.5852,1.5851,1.5851,181800000.0
2008-04-09 23:24:00,1.5851,1.5852,1.58505,1.58505,75600000.0
2008-04-09 23:25:00,1.58505,1.5851,1.58495,1.585,151500000.0
2008-04-09 23:26:00,1.585,1.5852,1.5849,1.585,563499996.0
2008-04-09 23:27:00,1.585,1.5854,1.585,1.5854,348099987.0
2008-04-09 23:28:00,1.5854,1.5854,1.5852,1.5854,555199985.0
2008-04-09 23:29:00,1.5854,1.5854,1.5853,1.5854,57999999.0
2008-04-09 23:30:00,1.5854,1.5854,1.5853,1.5853,143200000.0
2008-04-09 23:31:00,1.5853,1.5855,1.5853,1.5855,112600000.0
2008-04-09 23:32:00,1.5855,1.5855,1.58525,1.58525,133100000.0
2008-04-09 23:33:00,1.5851,1.5852,1.5851,1.5852,42700000.0
2008-04-09 23:34:00,1.5852,1.5852,1.5851,1.5851,15000000.0
2008-04-09 23:35:00,1.5851,1.5851,1.5851,1.5851,21600000.0
2008-04-09 23:36:00,1.5851,1.5851,1.585,1.585,91200004.0
2008-04-09 23:37:00,1.585,1.5855,1.585,1.5855,246100000.0
2008-04-09 23:38:00,1.5855,1.5855,1.5854,1.5854,270000000.0
2008-04-09 23:39:00,1.5854,1.5854,1.5854,1.5854,84000000.0
2008-04-09 23:40:00,1.5854,1.5855,1.5854,1.5855,102000000.0
2008-04-09 23:41:00,1.5855,1.5855,1.5855,1.5855,48000000.0
2008-04-09 23:42:00,1.5855,1.5855,1.5855,1.5855,20000000.0
2008-04-09 23:43:00,1.5855,1.5855,1.5855,1.5855,12000000.0
2008-04-09 23:44:00,1.5855,1.5855,1.5854,1.5854,68000000.0
2008-04-09 23:45:00,1.5854,1.5855,1.5854,1.5855,28000000.0
2008-04-09 23:46:00,1.5855,1.5855,1.5855,1.5855,40000000.0
2008-04-09 23:47:00,1.5855,1.5855,1.5854,1.5855,88000000.0
2008-04-09 23:48:00,1.5855,1.5855,1.5853,1.5853,28800000.0
2008-04-09 23:49:00,1.5854,1.5854,1.585,1.585,399199997.0
2008-04-09 23:50:00,1.585,1.5851,1.585,1.5851,172199998.0
2008-04-09 23:51:00,1.5851,1.5854,1.585,1.5851,66000000.0
2008-04-09 23:52:00,1.5851,1.5851,1.5851,1.5851,1200000.0
2008-04-09 23:53:00,1.5851,1.5851,1.5851,1.5851,1000000.0
2008-04-09 23:54:00,1.5851,1.5851,1.5851,1.5851,2600000.0
2008-04-09 23:55:00,1.5851,1.5851,1.585,1.585,99299999.0
2008-04-09 23:56:00,1.585,1.585,1.585,1.585,304700000.0
2008-04-09 23:57:00,1.5851,1.5851,1.585,1.5851,316899999.0
2008-04-09 23:58:00,1.5851,1.5851,1.585,1.585,104000000.0
2008-04-09 23:59:00,1.585,1.585,1.585,1.585,168800000.0
2008-04-10 00:00:00,1.585,1.5854,1.5849,1.585,803900000.0
2008-04-10 00:01:00,1.585,1.5851,1.585,1.5851,239399999.0
2008-04-10 00:02:00,1.5851,1.5851,1.5851,1.5851,268000000.0
2008-04-10 00:03:00,1.5851,1.5853,1.585,1.5853,795300000.0
2008-04-10 00:04:00,1.5853,1.5853,1.5853,1.5853,600000000.0
2008-04-10 00:05:00,1.5853,1.5854,1.5851,1.5853,753400011.0
2008-04-10 00:06:00,1.5853,1.5857,1.5851,1.5853,753200000.0
2008-04-10 00:07:00,1.5853,1.5856,1.58525,1.5856,541400000.0
2008-04-10 00:08:00,1.5856,1.5861,1.5856,1.5859,872800000.0
2008-04-10 00:09:00,1.5859,1.5862,1.5858,1.58615,615000002.0
2008-04-10 00:10:00,1.5862,1.5864,1.5858,1.5858,520300001.0
2008-04-10 00:11:00,1.5858,1.5862,1.5858,1.5861,579300000.0
2008-04-10 00:12:00,1.5861,1.58625,1.586,1.586,353200002.0
2008-04-10 00:13:00,1.586,1.5861,1.586,1.586,344000000.0
2008-04-10 00:14:00,1.586,1.5865,1.586,1.5864,360300000.0
2008-04-10 00:15:00,1.5864,1.5867,1.5863,1.5866,396700001.0
2008-04-10 00:16:00,1.5866,1.5866,1.5864,1.5864,449600001.0
2008-04-10 00:17:00,1.5864,1.5867,1.5863,1.5866,478800001.0
2008-04-10 00:18:00,1.5866,1.5867,1.5865,1.5865,312000000.0
2008-04-10 00:19:00,1.5865,1.58675,1.5864,1.5866,529000000.0
2008-04-10 00:20:00,1.5866,1.5866,1.5863,1.5863,1243400000.0
2008-04-10 00:21:00,1.5863,1.5863,1.5863,1.5863,478400000.0
2008-04-10 00:22:00,1.5863,1.5865,1.5863,1.5864,164700000.0
2008-04-10 00:23:00,1.5864,1.5866,1.5864,1.5864,533200000.0
2008-04-10 00:24:00,1.5864,1.5864,1.5863,1.5864,301000000.0
2008-04-10 00:25:00,1.5864,1.5864,1.5863,1.5863,758300000.0
2008-04-10 00:26:00,1.5863,1.5865,1.5863,1.5865,412800000.0
2008-04-10 00:27:00,1.5865,1.5866,1.5865,1.5865,136000000.0
2008-04-10 00:28:00,1.5865,1.5866,1.5865,1.5866,100000000.0
2008-04-10 00:29:00,1.5866,1.5866,1.5865,1.5865,260300000.0
2008-04-10 00:30:00,1.5865,1.5866,1.5865,1.5865,108000000.0
2008-04-10 00:31:00,1.5865,1.5865,1.5865,1.5865,56000000.0
2008-04-10 00:32:00,1.5865,1.5866,1.5865,1.5866,272000000.0
2008-04-10 00:33:00,1.5866,1.5867,1.5866,1.5866,160000000.0
2008-04-10 00:34:00,1.5866,1.5867,1.5865,1.5865,188200000.0
2008-04-10 00:35:00,1.5865,1.5867,1.5861,1.5861,877300000.0
2008-04-10 00:36:00,1.586,1.58615,1.586,1.58615,144200000.0
2008-04-10 00:37:00,1.58615,1.58655,1.58615,1.5865,184800002.0
2008-04-10 00:38:00,1.5865,1.58655,1.5865,1.58655,23300000.0
2008-04-10 00:39:00,1.58655,1.5866,1.5865,1.58655,76800000.0
2008-04-10 00:40:00,1.58655,1.58655,1.5865,1.5865,96400000.0
2008-04-10 00:41:00,1.5865,1.5867,1.5865,1.5865,276400000.0
2008-04-10 00:42:00,1.5865,1.5865,1.5865,1.5865,32000000.0
2008-04-10 00:43:00,1.5865,1.5866,1.5865,1.5865,124000000.0
2008-04-10 00:44:00,1.5865,1.5865,1.5865,1.5865,104000000.0
2008-04-10 00:45:00,1.5865,1.5865,1.5864,1.5864,294399999.0
2008-04-10 00:46:00,1.5864,1.5864,1.586,1.58615,219000000.0
2008-04-10 00:47:00,1.58615,1.5862,1.5861,1.5862,178800000.0
2008-04-10 00:48:00,1.5862,1.5863,1.5862,1.5863,497100000.0
2008-04-10 00:49:00,1.5863,1.5863,1.5862,1.5862,272000000.0
2008-04-10 00:50:00,1.5862,1.5863,1.58605,1.5861,166300000.0
2008-04-10 00:51:00,1.5863,1.5863,1.586,1.586,253999997.0
2008-04-10 00:52:00,1.586,1.586,1.586,1.586,314500000.0
2008-04-10 00:53:00,1.586,1.5861,1.586,1.5861,693400000.0
2008-04-10 00:54:00,1.5861,1.5861,1.586,1.586,248800000.0
2008-04-10 00:55:00,1.586,1.586,1.586,1.586,48000000.0
2008-04-10 00:56:00,1.586,1.586,1.586,1.586,116000000.0
2008-04-10 00:57:00,1.586,1.586,1.5858,1.5858,405600000.0
2008-04-10 00:58:00,1.5858,1.5859,1.5858,1.5859,126799999.0
2008-04-10 00:59:00,1.5859,1.5859,1.5858,1.5858,919299983.0
2008-04-10 01:00:00,1.5858,1.5861,1.5858,1.586,632000000.0
2008-04-10 01:01:00,1.586,1.586,1.586,1.586,128000000.0
2008-04-10 01:02:00,1.586,1.5861,1.586,1.5861,136000000.0
2008-04-10 01:03:00,1.5861,1.5862,1.5861,1.5861,174000000.0
2008-04-10 01:04:00,1.5861,1.5863,1.5861,1.5861,456999987.0
2008-04-10 01:05:00,1.5861,1.5862,1.5861,1.5861,341800000.0
2008-04-10 01:06:00,1.5861,1.5862,1.5861,1.5862,649100000.0
2008-04-10 01:07:00,1.5862,1.5863,1.5862,1.5862,720000000.0
2008-04-10 01:08:00,1.5862,1.5862,1.5861,1.5862,336400000.0
2008-04-10 01:09:00,1.5862,1.5864,1.5862,1.5864,132100000.0
2008-04-10 01:10:00,1.5864,1.5864,1.5863,1.5863,340000000.0
2008-04-10 01:11:00,1.5863,1.5865,1.5863,1.5863,632200000.0
2008-04-10 01:12:00,1.5863,1.5864,1.5863,1.5864,518400000.0
2008-04-10 01:13:00,1.5864,1.5864,1.5863,1.5863,178400000.0
2008-04-10 01:14:00,1.5863,1.5863,1.5862,1.5862,412000000.0
2008-04-10 01:15:00,1.5863,1.5865,1.5863,1.5865,475500000.0
2008-04-10 01:16:00,1.5864,1.5865,1.5861,1.5862,642599998.0
2008-04-10 01:17:00,1.5862,1.5863,1.5862,1.5863,265100000.0
2008-04-10 01:18:00,1.5863,1.5864,1.58615,1.5864,1146500000.0
2008-04-10 01:19:00,1.5864,1.5864,1.5863,1.5863,144000000.0
2008-04-10 01:20:00,1.5863,1.5865,1.5863,1.5865,240800000.0
2008-04-10 01:21:00,1.5865,1.5865,1.5864,1.5864,120000000.0
2008-04-10 01:22:00,1.5864,1.5865,1.58615,1.5864,954800000.0
2008-04-10 01:23:00,1.5864,1.5864,1.5862,1.5864,456200000.0
2008-04-10 01:24:00,1.5864,1.5865,1.5862,1.5864,732000000.0
2008-04-10 01:25:00,1.5864,1.5865,1.5864,1.5864,285900000.0
2008-04-10 01:26:00,1.5864,1.5866,1.5864,1.5864,189400000.0
2008-04-10 01:27:00,1.5864,1.5866,1.5864,1.5864,435800000.0
2008-04-10 01:28:00,1.5864,1.5865,1.5864,1.5864,204000000.0
2008-04-10 01:29:00,1.5864,1.5865,1.5864,1.5864,108000000.0
2008-04-10 01:30:00,1.5864,1.5864,1.58605,1.5862,159000000.0
2008-04-10 01:31:00,1.5862,1.5864,1.5862,1.5863,156000000.0
2008-04-10 01:32:00,1.5863,1.5863,1.5859,1.5859,240500000.0
2008-04-10 01:33:00,1.5859,1.5861,1.5859,1.5861,467800000.0
2008-04-10 01:34:00,1.5861,1.5863,1.586,1.5862,477700000.0
2008-04-10 01:35:00,1.5862,1.5862,1.586,1.5861,485800000.0
2008-04-10 01:36:00,1.5861,1.5861,1.5859,1.586,387200000.0
2008-04-10 01:37:00,1.586,1.5862,1.58595,1.586,479299999.0
2008-04-10 01:38:00,1.586,1.586,1.5859,1.58595,254600000.0
2008-04-10 01:39:00,1.58595,1.586,1.5858,1.58585,139000000.0
2008-04-10 01:40:00,1.58585,1.5859,1.58585,1.5859,210900000.0
2008-04-10 01:41:00,1.5859,1.5862,1.58585,1.58595,876199999.0
2008-04-10 01:42:00,1.58595,1.5861,1.5859,1.586,548800000.0
2008-04-10 01:43:00,1.586,1.586,1.5859,1.586,426200000.0
2008-04-10 01:44:00,1.586,1.586,1.58585,1.5859,76100000.0
2008-04-10 01:45:00,1.5859,1.5859,1.58575,1.58575,37000001.0
2008-04-10 01:46:00,1.58575,1.5858,1.5855,1.5857,35800000.0
2008-04-10 01:47:00,1.5857,1.58575,1.5856,1.5857,319800002.0
2008-04-10 01:48:00,1.5857,1.5859,1.58555,1.5859,534600000.0
2008-04-10 01:49:00,1.5859,1.5865,1.5859,1.58595,533800000.0
2008-04-10 01:50:00,1.58595,1.5863,1.5856,1.5859,742800004.0
2008-04-10 01:51:00,1.5859,1.58605,1.5859,1.58605,76200000.0
2008-04-10 01:52:00,1.586,1.58605,1.5859,1.5859,173000000.0
2008-04-10 01:53:00,1.5859,1.5859,1.5859,1.5859,72000000.0
2008-04-10 01:54:00,1.5859,1.586,1.5857,1.5857,438200000.0
2008-04-10 01:55:00,1.5857,1.5857,1.5857,1.5857,305900000.0
2008-04-10 01:56:00,1.5857,1.5857,1.5857,1.5857,673500000.0
2008-04-10 01:57:00,1.58565,1.58565,1.5856,1.5856,286900000.0
2008-04-10 01:58:00,1.5856,1.5856,1.5855,1.5855,189600000.0
2008-04-10 01:59:00,1.5855,1.5857,1.5854,1.5857,623500000.0
2008-04-10 02:00:00,1.5857,1.5857,1.5853,1.5854,540500000.0
2008-04-10 02:01:00,1.5854,1.5855,1.5854,1.5855,200900000.0
2008-04-10 02:02:00,1.5855,1.5855,1.5854,1.5854,226200000.0
2008-04-10 02:03:00,1.5854,1.5855,1.5854,1.5854,260400000.0
2008-04-10 02:04:00,1.5854,1.5854,1.5854,1.5854,140800000.0
2008-04-10 02:05:00,1.5854,1.5855,1.5854,1.5854,127100000.0
2008-04-10 02:06:00,1.5854,1.5856,1.5854,1.5855,197200000.0
2008-04-10 02:07:00,1.5854,1.5854,1.5854,1.5854,226400000.0
2008-04-10 02:08:00,1.5854,1.5854,1.5854,1.5854,238100000.0
2008-04-10 02:09:00,1.5854,1.5854,1.5854,1.5854,52600000.0
2008-04-10 02:10:00,1.5854,1.5854,1.5854,1.5854,113800000.0
2008-04-10 02:11:00,1.5854,1.5854,1.5854,1.5854,281700000.0
2008-04-10 02:12:00,1.5854,1.5854,1.5854,1.5854,167300000.0
2008-04-10 02:13:00,1.5854,1.5855,1.5854,1.5855,95400000.0
2008-04-10 02:14:00,1.5855,1.5855,1.5854,1.5854,235000000.0
2008-04-10 02:15:00,1.5854,1.5855,1.5854,1.5854,173100000.0
2008-04-10 02:16:00,1.5854,1.5855,1.5854,1.5854,308700000.0
2008-04-10 02:17:00,1.5854,1.5855,1.58485,1.58485,377100000.0
2008-04-10 02:18:00,1.58485,1.5849,1.5841,1.5845,211200000.0
2008-04-10 02:19:00,1.5845,1.5845,1.5844,1.5845,60400000.0
2008-04-10 02:20:00,1.5845,1.5845,1.5843,1.58435,399900000.0
2008-04-10 02:21:00,1.58435,1.5844,1.5841,1.5844,167300000.0
2008-04-10 02:22:00,1.5844,1.5846,1.58405,1.5841,480200000.0
2008-04-10 02:23:00,1.5841,1.58455,1.584,1.584,370500000.0
2008-04-10 02:24:00,1.584,1.5841,1.5837,1.5838,284700000.0
2008-04-10 02:25:00,1.5838,1.584,1.5837,1.58385,386300000.0
2008-04-10 02:26:00,1.58385,1.58385,1.5837,1.5838,323100000.0
2008-04-10 02:27:00,1.5838,1.584,1.5831,1.5831,317800000.0
2008-04-10 02:28:00,1.5831,1.5839,1.5831,1.5837,452900000.0
2008-04-10 02:29:00,1.5837,1.5839,1.5833,1.5836,429100000.0
2008-04-10 02:30:00,1.5836,1.5838,1.5822,1.5825,487000000.0
2008-04-10 02:31:00,1.5825,1.5826,1.5815,1.5817,676600000.0
2008-04-10 02:32:00,1.5817,1.582,1.5817,1.5818,338700000.0
2008-04-10 02:33:00,1.5818,1.5822,1.5813,1.5818,667600000.0
2008-04-10 02:34:00,1.5818,1.58205,1.5813,1.5819,298200000.0
2008-04-10 02:35:00,1.5819,1.5823,1.5819,1.5822,235500000.0
2008-04-10 02:36:00,1.5822,1.5822,1.5821,1.5821,83400000.0
2008-04-10 02:37:00,1.5821,1.5821,1.5821,1.5821,190000000.0
2008-04-10 02:38:00,1.5821,1.5821,1.5821,1.5821,147800000.0
2008-04-10 02:39:00,1.5821,1.5823,1.5821,1.5822,361500000.0
2008-04-10 02:40:00,1.5822,1.5824,1.5822,1.5822,293900000.0
2008-04-10 02:41:00,1.5822,1.5822,1.5819,1.5819,363600000.0
2008-04-10 02:42:00,1.5819,1.5823,1.5819,1.5819,546800000.0
2008-04-10 02:43:00,1.5819,1.5832,1.5819,1.583,544700000.0
2008-04-10 02:44:00,1.583,1.58305,1.5827,1.5827,222800000.0
2008-04-10 02:45:00,1.5827,1.5829,1.5822,1.5822,354700000.0
2008-04-10 02:46:00,1.5822,1.5825,1.5819,1.582,159900000.0
2008-04-10 02:47:00,1.58195,1.5824,1.5819,1.5819,114000000.0
2008-04-10 02:48:00,1.5819,1.5819,1.5819,1.5819,200600000.0
2008-04-10 02:49:00,1.5819,1.5819,1.5819,1.5819,508800000.0
2008-04-10 02:50:00,1.5819,1.5819,1.5819,1.5819,228800000.0
2008-04-10 02:51:00,1.5819,1.5825,1.5819,1.5824,531000000.0
2008-04-10 02:52:00,1.5825,1.5825,1.5825,1.5825,248200000.0
2008-04-10 02:53:00,1.5825,1.5825,1.5825,1.5825,409600000.0
2008-04-10 02:54:00,1.5825,1.5825,1.5824,1.5825,338300000.0
2008-04-10 02:55:00,1.5825,1.5826,1.5822,1.5823,572200000.0
2008-04-10 02:56:00,1.5823,1.5827,1.5823,1.5824,345800000.0
2008-04-10 02:57:00,1.5824,1.5824,1.5819,1.5819,217900000.0
2008-04-10 02:58:00,1.5819,1.582,1.5819,1.582,205800000.0
2008-04-10 02:59:00,1.5819,1.5822,1.5819,1.5822,311200000.0
2008-04-10 03:00:00,1.5822,1.5822,1.582,1.582,252400000.0
2008-04-10 03:01:00,1.582,1.5825,1.582,1.5824,271100000.0
2008-04-10 03:02:00,1.5824,1.5824,1.582,1.582,249900000.0
2008-04-10 03:03:00,1.582,1.582,1.582,1.582,153650000.0
2008-04-10 03:04:00,1.582,1.582,1.582,1.582,85300000.0
2008-04-10 03:05:00,1.582,1.582,1.582,1.582,163700000.0
2008-04-10 03:06:00,1.582,1.5821,1.582,1.582,357600000.0
2008-04-10 03:07:00,1.582,1.5822,1.582,1.582,155600000.0
2008-04-10 03:08:00,1.582,1.5822,1.582,1.582,127300000.0
2008-04-10 03:09:00,1.582,1.5823,1.582,1.582,210200000.0
2008-04-10 03:10:00,1.582,1.582,1.582,1.582,102100000.0
2008-04-10 03:11:00,1.582,1.582,1.582,1.582,73600000.0
2008-04-10 03:12:00,1.582,1.5822,1.582,1.582,164700000.0
2008-04-10 03:13:00,1.582,1.58245,1.582,1.58205,269600000.0
2008-04-10 03:14:00,1.58205,1.5821,1.582,1.582,62800000.0
2008-04-10 03:15:00,1.582,1.5822,1.582,1.582,309100000.0
2008-04-10 03:16:00,1.582,1.5821,1.5819,1.5819,340700000.0
2008-04-10 03:17:00,1.5819,1.5819,1.5819,1.5819,73600000.0
2008-04-10 03:18:00,1.5819,1.5819,1.5817,1.5817,446400000.0
2008-04-10 03:19:00,1.5817,1.5817,1.5816,1.5817,318000000.0
2008-04-10 03:20:00,1.5817,1.5817,1.5816,1.5816,141900000.0
2008-04-10 03:21:00,1.5816,1.5816,1.5816,1.5816,20400000.0
2008-04-10 03:22:00,1.5816,1.5819,1.5815,1.5815,289300000.0
2008-04-10 03:23:00,1.5815,1.5816,1.5813,1.5815,510000000.0
2008-04-10 03:24:00,1.5815,1.5816,1.5814,1.5814,422900000.0
2008-04-10 03:25:00,1.5814,1.5815,1.5814,1.5814,224700000.0
2008-04-10 03:26:00,1.5814,1.5816,1.5814,1.5814,518200000.0
2008-04-10 03:27:00,1.5814,1.5816,1.5814,1.5816,426500000.0
2008-04-10 03:28:00,1.5816,1.5816,1.5814,1.5814,402600000.0
2008-04-10 03:29:00,1.5814,1.5815,1.5814,1.5815,333500000.0
2008-04-10 03:30:00,1.5815,1.5816,1.5815,1.58155,119500000.0
2008-04-10 03:31:00,1.5815,1.5815,1.5815,1.5815,269500000.0
2008-04-10 03:32:00,1.5815,1.5818,1.5813,1.5813,479000000.0
2008-04-10 03:33:00,1.5813,1.5815,1.5813,1.5815,276200000.0
2008-04-10 03:34:00,1.5815,1.5816,1.5813,1.5813,338300000.0
2008-04-10 03:35:00,1.5813,1.5815,1.5813,1.5815,825400000.0
2008-04-10 03:36:00,1.5813,1.5817,1.5813,1.5816,560400000.0
2008-04-10 03:37:00,1.5816,1.5818,1.5813,1.5815,295150000.0
2008-04-10 03:38:00,1.5815,1.5821,1.5815,1.5821,359800000.0
2008-04-10 03:39:00,1.5821,1.5823,1.582,1.582,257300000.0
2008-04-10 03:40:00,1.5821,1.5822,1.5821,1.5822,164500000.0
2008-04-10 03:41:00,1.5822,1.5824,1.5821,1.5824,129000000.0
2008-04-10 03:42:00,1.5824,1.5824,1.5823,1.5823,236800000.0
2008-04-10 03:43:00,1.5823,1.5826,1.5823,1.5826,505700000.0
2008-04-10 03:44:00,1.5826,1.5827,1.5825,1.5825,403400000.0
2008-04-10 03:45:00,1.5825,1.5827,1.5825,1.5825,333900000.0
2008-04-10 03:46:00,1.5825,1.5827,1.5825,1.5827,336900000.0
2008-04-10 03:47:00,1.5827,1.5827,1.5825,1.5826,224200000.0
2008-04-10 03:48:00,1.5826,1.5827,1.5825,1.5825,277400000.0
2008-04-10 03:49:00,1.5825,1.5826,1.5824,1.5824,273800000.0
2008-04-10 03:50:00,1.5824,1.5827,1.5821,1.5827,700600000.0
2008-04-10 03:51:00,1.5827,1.5828,1.5827,1.5827,344200000.0
2008-04-10 03:52:00,1.5827,1.5827,1.5825,1.5826,103600000.0
2008-04-10 03:53:00,1.5826,1.5827,1.5825,1.5825,101500000.0
2008-04-10 03:54:00,1.5825,1.5825,1.5825,1.5825,168400000.0
2008-04-10 03:55:00,1.5825,1.5828,1.5825,1.5827,344400000.0
2008-04-10 03:56:00,1.5827,1.5828,1.5826,1.5828,463400000.0
2008-04-10 03:57:00,1.5828,1.5828,1.5826,1.5827,578900000.0
2008-04-10 03:58:00,1.5827,1.5829,1.5826,1.5828,442700000.0
2008-04-10 03:59:00,1.5828,1.5831,1.5828,1.583,374100000.0
2008-04-10 04:00:00,1.583,1.583,1.583,1.583,140800000.0
2008-04-10 04:01:00,1.583,1.583,1.5828,1.583,239600000.0
2008-04-10 04:02:00,1.583,1.583,1.5828,1.5829,300400000.0
2008-04-10 04:03:00,1.5829,1.5829,1.5828,1.5829,202000000.0
2008-04-10 04:04:00,1.5829,1.583,1.5828,1.5828,300200000.0
2008-04-10 04:05:00,1.5828,1.5828,1.5828,1.5828,108200000.0
2008-04-10 04:06:00,1.5828,1.5828,1.5822,1.5825,282300000.0
2008-04-10 04:07:00,1.5825,1.5831,1.5825,1.5827,562000000.0
2008-04-10 04:08:00,1.5827,1.5827,1.5824,1.5824,373000000.0
2008-04-10 04:09:00,1.5824,1.5826,1.58225,1.5824,470500000.0
2008-04-10 04:10:00,1.5824,1.5824,1.5822,1.58235,229100000.0
2008-04-10 04:11:00,1.58235,1.5825,1.5821,1.5823,136500000.0
2008-04-10 04:12:00,1.5823,1.58275,1.5823,1.5826,264100000.0
2008-04-10 04:13:00,1.5826,1.5826,1.5824,1.5825,396800000.0
2008-04-10 04:14:00,1.5825,1.5825,1.5825,1.5825,127400000.0
2008-04-10 04:15:00,1.5825,1.5825,1.5825,1.5825,44000000.0
2008-04-10 04:16:00,1.5825,1.5825,1.5823,1.5825,142900000.0
2008-04-10 04:17:00,1.5825,1.5825,1.5824,1.5825,505500000.0
2008-04-10 04:18:00,1.5825,1.5826,1.5825,1.5825,266800000.0
2008-04-10 04:19:00,1.5825,1.5826,1.5825,1.5825,428800000.0
2008-04-10 04:20:00,1.5825,1.5825,1.5824,1.5825,129400000.0
2008-04-10 04:21:00,1.5825,1.5825,1.5824,1.5825,207200000.0
2008-04-10 04:22:00,1.5825,1.5826,1.5824,1.5825,316800000.0
2008-04-10 04:23:00,1.5825,1.5825,1.5824,1.5825,144400000.0
2008-04-10 04:24:00,1.5824,1.5825,1.5824,1.5824,368100000.0
2008-04-10 04:25:00,1.5825,1.5825,1.5824,1.5825,476000000.0
2008-04-10 04:26:00,1.5825,1.5826,1.5825,1.5825,247600000.0
2008-04-10 04:27:00,1.5825,1.5828,1.5825,1.5826,300400000.0
2008-04-10 04:28:00,1.5826,1.5828,1.5825,1.5826,387500000.0
2008-04-10 04:29:00,1.5826,1.5826,1.5825,1.5826,250900000.0
2008-04-10 04:30:00,1.5826,1.5826,1.5825,1.5825,351200000.0
2008-04-10 04:31:00,1.5826,1.5826,1.5825,1.5826,430400000.0
2008-04-10 04:32:00,1.5826,1.5827,1.5826,1.5827,169600000.0
2008-04-10 04:33:00,1.5827,1.5828,1.5827,1.5827,450600000.0
2008-04-10 04:34:00,1.5827,1.5827,1.5827,1.5827,259200000.0
2008-04-10 04:35:00,1.5827,1.5828,1.5827,1.5827,559200000.0
2008-04-10 04:36:00,1.5827,1.5827,1.5827,1.5827,290400000.0
2008-04-10 04:37:00,1.5827,1.5829,1.5827,1.5827,346700000.0
2008-04-10 04:38:00,1.5827,1.5827,1.5827,1.5827,152800000.0
2008-04-10 04:39:00,1.5827,1.5829,1.5827,1.5827,547200000.0
2008-04-10 04:40:00,1.5827,1.5827,1.5827,1.5827,524800000.0
2008-04-10 04:41:00,1.5827,1.5827,1.5827,1.5827,539200000.0
2008-04-10 04:42:00,1.5827,1.5827,1.5827,1.5827,468000000.0
2008-04-10 04:43:00,1.5827,1.5827,1.5827,1.5827,404800000.0
2008-04-10 04:44:00,1.5827,1.5828,1.5827,1.5828,280800000.0
2008-04-10 04:45:00,1.5828,1.5828,1.5827,1.5827,704000000.0
2008-04-10 04:46:00,1.5827,1.5827,1.5827,1.5827,316800000.0
2008-04-10 04:47:00,1.5827,1.5827,1.5827,1.5827,1004800000.0
2008-04-10 04:48:00,1.5827,1.5827,1.5827,1.5827,540800000.0
2008-04-10 04:49:00,1.5827,1.5827,1.5827,1.5827,416000000.0
2008-04-10 04:50:00,1.5827,1.5827,1.5821,1.5821,453500000.0
2008-04-10 04:51:00,1.5821,1.5823,1.5821,1.5822,168400000.0
2008-04-10 04:52:00,1.5822,1.5824,1.5822,1.5822,164700000.0
2008-04-10 04:53:00,1.5822,1.5822,1.5822,1.5822,27600000.0
2008-04-10 04:54:00,1.5822,1.5829,1.5822,1.5829,305100000.0
2008-04-10 04:55:00,1.5829,1.5829,1.5825,1.5825,347400000.0
2008-04-10 04:56:00,1.5825,1.5826,1.5825,1.5826,387200000.0
2008-04-10 04:57:00,1.5826,1.5827,1.5825,1.5826,357300000.0
2008-04-10 04:58:00,1.5826,1.5827,1.5825,1.5827,493500000.0
2008-04-10 04:59:00,1.5826,1.5826,1.58225,1.5825,236050000.0
2008-04-10 05:00:00,1.5825,1.5827,1.5824,1.5827,349000000.0
2008-04-10 05:01:00,1.5827,1.5827,1.5825,1.5825,408100000.0
2008-04-10 05:02:00,1.5825,1.5828,1.5825,1.5827,203400000.0
2008-04-10 05:03:00,1.5827,1.5828,1.5827,1.5827,239000000.0
2008-04-10 05:04:00,1.5827,1.5827,1.5827,1.5827,192200000.0
2008-04-10 05:05:00,1.5827,1.5828,1.5825,1.5826,292000000.0
2008-04-10 05:06:00,1.5826,1.5827,1.5825,1.5826,335500000.0
2008-04-10 05:07:00,1.5826,1.5827,1.5824,1.5825,377300000.0
2008-04-10 05:08:00,1.5825,1.5825,1.5824,1.5825,306800000.0
2008-04-10 05:09:00,1.5825,1.5825,1.5825,1.5825,217700000.0
2008-04-10 05:10:00,1.5825,1.5825,1.5825,1.5825,46100000.0
2008-04-10 05:11:00,1.5825,1.5828,1.5825,1.5825,197700000.0
2008-04-10 05:12:00,1.5825,1.5825,1.5825,1.5825,84100000.0
2008-04-10 05:13:00,1.5825,1.5825,1.5825,1.5825,92000000.0
2008-04-10 05:14:00,1.5825,1.5826,1.5825,1.5825,111400000.0
2008-04-10 05:15:00,1.5825,1.5825,1.5825,1.5825,89500000.0
2008-04-10 05:16:00,1.5825,1.5828,1.5825,1.5825,117500000.0
2008-04-10 05:17:00,1.5825,1.5825,1.5825,1.5825,60500000.0
2008-04-10 05:18:00,1.5825,1.5825,1.5825,1.5825,60300000.0
2008-04-10 05:19:00,1.5825,1.5825,1.5825,1.5825,370200000.0
2008-04-10 05:20:00,1.5825,1.5825,1.5825,1.5825,39500000.0
2008-04-10 05:21:00,1.5825,1.5828,1.5825,1.5825,123200000.0
2008-04-10 05:22:00,1.5825,1.5825,1.5825,1.5825,70200000.0
2008-04-10 05:23:00,1.5825,1.5825,1.5825,1.5825,36800000.0
2008-04-10 05:24:00,1.5825,1.5825,1.5825,1.5825,20000000.0
2008-04-10 05:25:00,1.5825,1.5825,1.5825,1.5825,5400000.0
2008-04-10 05:26:00,1.5825,1.5825,1.5825,1.5825,38500000.0
2008-04-10 05:27:00,1.5825,1.5825,1.5825,1.5825,48800000.0
2008-04-10 05:28:00,1.5825,1.5825,1.5825,1.5825,4000000.0
2008-04-10 05:29:00,1.5825,1.5827,1.5825,1.5825,71400000.0
2008-04-10 05:30:00,1.5825,1.5825,1.5825,1.5825,97900000.0
2008-04-10 05:31:00,1.5826,1.5826,1.5824,1.5825,159600000.0
2008-04-10 05:32:00,1.5825,1.5827,1.5822,1.58235,97500000.0
2008-04-10 05:33:00,1.58235,1.5824,1.5821,1.5824,72900000.0
2008-04-10 05:34:00,1.5824,1.5824,1.58215,1.58235,38000000.0
2008-04-10 05:35:00,1.58235,1.58235,1.5823,1.5823,316000000.0
2008-04-10 05:36:00,1.5823,1.5825,1.5823,1.5825,312500000.0
2008-04-10 05:37:00,1.5824,1.5827,1.5824,1.5825,247900000.0
2008-04-10 05:38:00,1.5825,1.5827,1.5825,1.5827,173700000.0
2008-04-10 05:39:00,1.5827,1.5827,1.5825,1.5825,199100000.0
2008-04-10 05:40:00,1.5825,1.5826,1.5825,1.58255,42200000.0
2008-04-10 05:41:00,1.58255,1.5826,1.58255,1.58255,47400000.0
2008-04-10 05:42:00,1.58255,1.5826,1.58255,1.58255,39200000.0
2008-04-10 05:43:00,1.58255,1.58255,1.58255,1.58255,3000000.0
2008-04-10 05:44:00,1.58255,1.58255,1.5825,1.5825,16900000.0
2008-04-10 05:45:00,1.58255,1.58255,1.5825,1.5825,280700000.0
2008-04-10 05:46:00,1.5825,1.58255,1.5823,1.58235,269500000.0
2008-04-10 05:47:00,1.58235,1.5825,1.5821,1.5821,510300000.0
2008-04-10 05:48:00,1.5822,1.5823,1.582,1.5821,234300000.0
2008-04-10 05:49:00,1.5821,1.58235,1.5821,1.5823,23800000.0
2008-04-10 05:50:00,1.5823,1.5823,1.582,1.582,179000000.0
2008-04-10 05:51:00,1.582,1.582,1.582,1.582,115100000.0
2008-04-10 05:52:00,1.582,1.582,1.5817,1.5817,136900000.0
2008-04-10 05:53:00,1.5817,1.5817,1.5817,1.5817,245300000.0
2008-04-10 05:54:00,1.5817,1.5817,1.5816,1.5817,218400000.0
2008-04-10 05:55:00,1.5817,1.5817,1.5813,1.5813,380900000.0
2008-04-10 05:56:00,1.5813,1.5814,1.5811,1.58125,202650000.0
2008-04-10 05:57:00,1.58125,1.5818,1.5812,1.58135,251700000.0
2008-04-10 05:58:00,1.58135,1.58135,1.58125,1.58125,41600000.0
2008-04-10 05:59:00,1.5812,1.58125,1.5811,1.5812,30200000.0
2008-04-10 06:00:00,1.5812,1.5813,1.58115,1.58115,98700000.0
2008-04-10 06:01:00,1.58115,1.5816,1.58115,1.5816,247600000.0
2008-04-10 06:02:00,1.5816,1.5817,1.5816,1.5816,331600000.0
2008-04-10 06:03:00,1.5816,1.5816,1.5816,1.5816,262400000.0
2008-04-10 06:04:00,1.5816,1.5816,1.5816,1.5816,347500000.0
2008-04-10 06:05:00,1.5816,1.5818,1.5816,1.5817,327400000.0
2008-04-10 06:06:00,1.5817,1.5817,1.5813,1.5813,179000000.0
2008-04-10 06:07:00,1.5813,1.5813,1.5813,1.5813,186600000.0
2008-04-10 06:08:00,1.5813,1.5815,1.5812,1.5813,62400000.0
2008-04-10 06:09:00,1.5813,1.58135,1.5813,1.58135,9600000.0
2008-04-10 06:10:00,1.58135,1.5815,1.5812,1.5815,382400000.0
2008-04-10 06:11:00,1.5815,1.5815,1.5815,1.5815,79800000.0
2008-04-10 06:12:00,1.5815,1.5818,1.5815,1.5815,267200000.0
2008-04-10 06:13:00,1.5815,1.5815,1.5812,1.5815,256400000.0
2008-04-10 06:14:00,1.5815,1.5815,1.5812,1.5812,491900000.0
2008-04-10 06:15:00,1.5812,1.58125,1.5811,1.5812,164400000.0
2008-04-10 06:16:00,1.5812,1.5813,1.5812,1.5812,72700000.0
2008-04-10 06:17:00,1.5812,1.5814,1.5812,1.5812,519400000.0
2008-04-10 06:18:00,1.5812,1.5818,1.5811,1.5812,329700000.0
2008-04-10 06:19:00,1.5812,1.5812,1.5811,1.5812,499200000.0
2008-04-10 06:20:00,1.5812,1.58155,1.5811,1.5813,363300000.0
2008-04-10 06:21:00,1.5813,1.5813,1.5812,1.5812,362200000.0
2008-04-10 06:22:00,1.5812,1.5816,1.5812,1.5812,381100000.0
2008-04-10 06:23:00,1.5812,1.5812,1.5812,1.5812,20200000.0
2008-04-10 06:24:00,1.5812,1.5815,1.5812,1.5812,168800000.0
2008-04-10 06:25:00,1.5812,1.5814,1.5811,1.5812,268100000.0
2008-04-10 06:26:00,1.5812,1.5812,1.5812,1.5812,128500000.0
2008-04-10 06:27:00,1.5812,1.5812,1.5812,1.5812,36200000.0
2008-04-10 06:28:00,1.5812,1.5812,1.5812,1.5812,69800000.0
2008-04-10 06:29:00,1.5812,1.5812,1.5812,1.5812,439200000.0
2008-04-10 06:30:00,1.5812,1.5815,1.5811,1.5812,475200000.0
2008-04-10 06:31:00,1.5812,1.5813,1.5812,1.5813,269700000.0
2008-04-10 06:32:00,1.5813,1.5813,1.5812,1.5812,336900000.0
2008-04-10 06:33:00,1.5811,1.5813,1.5811,1.5812,337900000.0
2008-04-10 06:34:00,1.5812,1.5813,1.581,1.5811,227100000.0
2008-04-10 06:35:00,1.5811,1.5813,1.5811,1.5812,251900000.0
2008-04-10 06:36:00,1.5812,1.5812,1.5811,1.5811,94100000.0
2008-04-10 06:37:00,1.5811,1.5813,1.5811,1.5812,239100000.0
2008-04-10 06:38:00,1.58155,1.5816,1.5813,1.5813,455200000.0
2008-04-10 06:39:00,1.5813,1.5813,1.5813,1.5813,225800000.0
2008-04-10 06:40:00,1.5814,1.5814,1.5813,1.5813,215600000.0
2008-04-10 06:41:00,1.5813,1.5815,1.5813,1.5813,297300000.0
2008-04-10 06:42:00,1.5813,1.5815,1.5813,1.5813,461200000.0
2008-04-10 06:43:00,1.5813,1.5814,1.581,1.58115,276100000.0
2008-04-10 06:44:00,1.58115,1.5815,1.5809,1.5809,403600000.0
2008-04-10 06:45:00,1.5809,1.5809,1.5795,1.5801,615200000.0
2008-04-10 06:46:00,1.5801,1.5805,1.58,1.5802,393400000.0
2008-04-10 06:47:00,1.5802,1.5802,1.5787,1.5787,718300000.0
2008-04-10 06:48:00,1.5787,1.57925,1.5787,1.5791,904900000.0
2008-04-10 06:49:00,1.5791,1.58,1.5791,1.58,605000000.0
2008-04-10 06:50:00,1.58,1.5801,1.5795,1.58,459400000.0
2008-04-10 06:51:00,1.58,1.58,1.5798,1.58,381000000.0
2008-04-10 06:52:00,1.58,1.58,1.5795,1.5796,333200000.0
2008-04-10 06:53:00,1.5796,1.58,1.5796,1.5798,290600000.0
2008-04-10 06:54:00,1.5798,1.5798,1.5795,1.5797,508500000.0
2008-04-10 06:55:00,1.5797,1.5805,1.5797,1.5805,545300000.0
2008-04-10 06:56:00,1.58065,1.5817,1.58065,1.5814,711200000.0
2008-04-10 06:57:00,1.5814,1.5815,1.5813,1.5815,403700000.0
2008-04-10 06:58:00,1.5815,1.5815,1.581,1.581,436500000.0
2008-04-10 06:59:00,1.581,1.5813,1.581,1.581,380300000.0
2008-04-10 07:00:00,1.581,1.5813,1.58095,1.5811,744300000.0
2008-04-10 07:01:00,1.5811,1.5811,1.5809,1.581,130500000.0
2008-04-10 07:02:00,1.581,1.581,1.58055,1.581,125600000.0
2008-04-10 07:03:00,1.581,1.581,1.5809,1.5809,102300000.0
2008-04-10 07:04:00,1.5809,1.5809,1.5809,1.5809,63800000.0
2008-04-10 07:05:00,1.5809,1.5812,1.5808,1.5809,281800000.0
2008-04-10 07:06:00,1.5809,1.581,1.5808,1.5808,506500000.0
2008-04-10 07:07:00,1.5808,1.5809,1.5807,1.5809,178900000.0
2008-04-10 07:08:00,1.5809,1.58105,1.5808,1.581,56700000.0
2008-04-10 07:09:00,1.581,1.5814,1.5808,1.58095,448500000.0
2008-04-10 07:10:00,1.58095,1.5811,1.58085,1.581,345500000.0
2008-04-10 07:11:00,1.581,1.581,1.581,1.581,124100000.0
2008-04-10 07:12:00,1.581,1.5813,1.581,1.5813,289600000.0
2008-04-10 07:13:00,1.5813,1.5815,1.5813,1.5815,368700000.0
2008-04-10 07:14:00,1.5814,1.5815,1.5814,1.5814,95800000.0
2008-04-10 07:15:00,1.5814,1.5817,1.5814,1.5817,629900000.0
2008-04-10 07:16:00,1.5817,1.58275,1.5817,1.5825,306300000.0
2008-04-10 07:17:00,1.5825,1.5826,1.5821,1.5821,182600000.0
2008-04-10 07:18:00,1.5821,1.5822,1.5821,1.5821,49500000.0
2008-04-10 07:19:00,1.5821,1.5822,1.5821,1.5821,338700000.0
2008-04-10 07:20:00,1.5821,1.5821,1.5815,1.5815,292400000.0
2008-04-10 07:21:00,1.5815,1.5816,1.5814,1.5815,806800000.0
2008-04-10 07:22:00,1.5814,1.5815,1.58095,1.581,292500000.0
2008-04-10 07:23:00,1.581,1.5812,1.581,1.5812,251600000.0
2008-04-10 07:24:00,1.5812,1.5813,1.5812,1.5813,134400000.0
2008-04-10 07:25:00,1.5812,1.5814,1.5812,1.5812,394100000.0
2008-04-10 07:26:00,1.5812,1.5814,1.5812,1.5813,132000000.0
2008-04-10 07:27:00,1.5813,1.5813,1.5811,1.58115,142900000.0
2008-04-10 07:28:00,1.58115,1.5813,1.581,1.5813,19700000.0
2008-04-10 07:29:00,1.5813,1.5816,1.5813,1.5815,182900000.0
2008-04-10 07:30:00,1.5815,1.5815,1.58105,1.58105,282200000.0
2008-04-10 07:31:00,1.5811,1.58115,1.581,1.58115,37800000.0
2008-04-10 07:32:00,1.58115,1.58115,1.58105,1.5811,25900000.0
2008-04-10 07:33:00,1.58115,1.58115,1.5811,1.5811,111200000.0
2008-04-10 07:34:00,1.5811,1.5812,1.5811,1.5811,186000000.0
2008-04-10 07:35:00,1.5811,1.58125,1.5811,1.5811,157800000.0
2008-04-10 07:36:00,1.5811,1.5812,1.581,1.5812,168500000.0
2008-04-10 07:37:00,1.5812,1.5816,1.5812,1.58135,44400000.0
2008-04-10 07:38:00,1.5814,1.5817,1.5812,1.58155,183300000.0
2008-04-10 07:39:00,1.58155,1.58155,1.58145,1.5815,8800000.0
2008-04-10 07:40:00,1.5815,1.5815,1.5813,1.5814,17000000.0
2008-04-10 07:41:00,1.5814,1.5814,1.58115,1.5812,14000000.0
2008-04-10 07:42:00,1.5812,1.5812,1.58115,1.58115,12800000.0
2008-04-10 07:43:00,1.58115,1.5812,1.58105,1.5812,18600000.0
2008-04-10 07:44:00,1.5812,1.5817,1.5812,1.5816,54100000.0
2008-04-10 07:45:00,1.5816,1.58175,1.5816,1.58175,40600000.0
2008-04-10 07:46:00,1.58175,1.58175,1.5815,1.5815,47500000.0
2008-04-10 07:47:00,1.5815,1.58155,1.58105,1.58125,104500000.0
2008-04-10 07:48:00,1.58125,1.5814,1.58115,1.58125,17300000.0
2008-04-10 07:49:00,1.58125,1.58165,1.5811,1.5815,301700000.0
2008-04-10 07:50:00,1.5815,1.58155,1.58145,1.58155,24100000.0
2008-04-10 07:51:00,1.58155,1.58165,1.58155,1.58165,15800000.0
2008-04-10 07:52:00,1.58165,1.5818,1.58125,1.5813,76100000.0
2008-04-10 07:53:00,1.5813,1.5814,1.5812,1.5813,140300000.0
2008-04-10 07:54:00,1.5813,1.5813,1.5809,1.5809,201600000.0
2008-04-10 07:55:00,1.5809,1.58115,1.58085,1.5809,253000000.0
2008-04-10 07:56:00,1.5809,1.5809,1.58075,1.5808,220200000.0
2008-04-10 07:57:00,1.5808,1.58115,1.5804,1.58105,165100000.0
2008-04-10 07:58:00,1.58105,1.58105,1.58065,1.58065,281700000.0
2008-04-10 07:59:00,1.58065,1.58085,1.5805,1.5808,253100000.0
2008-04-10 08:00:00,1.5808,1.581,1.5804,1.5808,83100000.0
2008-04-10 08:01:00,1.5808,1.58125,1.5808,1.581,175200000.0
2008-04-10 08:02:00,1.581,1.581,1.5806,1.58075,230800000.0
2008-04-10 08:03:00,1.58075,1.5809,1.5807,1.5807,640600000.0
2008-04-10 08:04:00,1.5807,1.58075,1.58065,1.58065,50000000.0
2008-04-10 08:05:00,1.58065,1.58115,1.58065,1.58115,58500000.0
2008-04-10 08:06:00,1.58115,1.5812,1.58105,1.5812,110800000.0
2008-04-10 08:07:00,1.5812,1.5812,1.581,1.58105,90100000.0
2008-04-10 08:08:00,1.58105,1.5812,1.58095,1.58115,158800000.0
2008-04-10 08:09:00,1.58115,1.5812,1.58095,1.581,492600000.0
2008-04-10 08:10:00,1.581,1.58145,1.58085,1.58145,390200000.0
2008-04-10 08:11:00,1.58145,1.58165,1.58115,1.5812,48800000.0
2008-04-10 08:12:00,1.5812,1.5812,1.58055,1.58075,256900000.0
2008-04-10 08:13:00,1.58075,1.5809,1.58025,1.5804,344500000.0
2008-04-10 08:14:00,1.5804,1.58065,1.5803,1.58055,545800000.0
2008-04-10 08:15:00,1.58045,1.58055,1.58045,1.58045,750400000.0
2008-04-10 08:16:00,1.58045,1.58045,1.5796,1.57995,587900000.0
2008-04-10 08:17:00,1.57995,1.58015,1.57955,1.58,139700000.0
2008-04-10 08:18:00,1.58,1.58015,1.58,1.58005,520700000.0
2008-04-10 08:19:00,1.58005,1.58045,1.58005,1.58045,442900000.0
2008-04-10 08:20:00,1.58045,1.58055,1.5802,1.58055,72800000.0
2008-04-10 08:21:00,1.58055,1.58065,1.58025,1.5804,58600000.0
2008-04-10 08:22:00,1.5804,1.5806,1.58015,1.5803,125600000.0
2008-04-10 08:23:00,1.5803,1.58065,1.58025,1.5804,127300000.0
2008-04-10 08:24:00,1.5804,1.58045,1.58,1.58015,82600000.0
2008-04-10 08:25:00,1.58015,1.58025,1.5797,1.57985,79700000.0
2008-04-10 08:26:00,1.5798,1.5801,1.57955,1.5801,148200000.0
2008-04-10 08:27:00,1.5801,1.58025,1.57985,1.58005,134800000.0
2008-04-10 08:28:00,1.58005,1.58015,1.58,1.5801,110500000.0
2008-04-10 08:29:00,1.5801,1.58015,1.57955,1.58,157100000.0
2008-04-10 08:30:00,1.58,1.5802,1.57995,1.5801,62700000.0
2008-04-10 08:31:00,1.5801,1.58045,1.5801,1.58035,108600000.0
2008-04-10 08:32:00,1.58035,1.5804,1.58025,1.5804,34000000.0
2008-04-10 08:33:00,1.5804,1.58075,1.5804,1.5806,179000000.0
2008-04-10 08:34:00,1.5806,1.58065,1.5806,1.5806,41100000.0
2008-04-10 08:35:00,1.5806,1.58075,1.58055,1.58065,70600000.0
2008-04-10 08:36:00,1.58065,1.5811,1.58065,1.58105,66700000.0
2008-04-10 08:37:00,1.58105,1.5811,1.58085,1.581,69800000.0
2008-04-10 08:38:00,1.581,1.5814,1.5808,1.5813,72800000.0
2008-04-10 08:39:00,1.58135,1.58135,1.5809,1.5812,135900000.0
2008-04-10 08:40:00,1.5812,1.58135,1.581,1.5812,71100000.0
2008-04-10 08:41:00,1.5812,1.58145,1.5812,1.5813,51500000.0
2008-04-10 08:42:00,1.5813,1.5813,1.58075,1.58105,162800000.0
2008-04-10 08:43:00,1.58105,1.58135,1.58085,1.58115,155600000.0
2008-04-10 08:44:00,1.58115,1.58115,1.58065,1.5807,263400000.0
2008-04-10 08:45:00,1.5807,1.58105,1.5807,1.5809,133600000.0
2008-04-10 08:46:00,1.5809,1.581,1.58075,1.5809,36800000.0
2008-04-10 08:47:00,1.58095,1.58105,1.5808,1.5809,40900000.0
2008-04-10 08:48:00,1.58085,1.5811,1.58035,1.58075,108500000.0
2008-04-10 08:49:00,1.58085,1.58095,1.58065,1.58075,122700000.0
2008-04-10 08:50:00,1.58075,1.5808,1.58065,1.5808,26600000.0
2008-04-10 08:51:00,1.5808,1.5808,1.58065,1.58065,59200000.0
2008-04-10 08:52:00,1.58065,1.5807,1.58045,1.58055,111400000.0
2008-04-10 08:53:00,1.58055,1.5806,1.58035,1.58055,318200000.0
2008-04-10 08:54:00,1.58055,1.58065,1.58045,1.58065,186300000.0
2008-04-10 08:55:00,1.58065,1.5808,1.5804,1.5805,198300000.0
2008-04-10 08:56:00,1.5806,1.58065,1.5805,1.5806,53400000.0
2008-04-10 08:57:00,1.5806,1.58075,1.58035,1.58055,104500000.0
2008-04-10 08:58:00,1.58055,1.5807,1.5805,1.5806,41700000.0
2008-04-10 08:59:00,1.5806,1.5807,1.58045,1.58045,146800000.0
2008-04-10 09:00:00,1.58045,1.58065,1.58015,1.58065,296300000.0
2008-04-10 09:01:00,1.58065,1.58085,1.5806,1.5808,96200000.0
2008-04-10 09:02:00,1.5808,1.58105,1.58075,1.5808,86600000.0
2008-04-10 09:03:00,1.5809,1.581,1.58065,1.58075,98900000.0
2008-04-10 09:04:00,1.58075,1.58095,1.5807,1.58075,178600000.0
2008-04-10 09:05:00,1.5807,1.5808,1.58055,1.5807,441800000.0
2008-04-10 09:06:00,1.5807,1.58095,1.58055,1.5806,235600000.0
2008-04-10 09:07:00,1.5806,1.58075,1.5805,1.5806,268600000.0
2008-04-10 09:08:00,1.5806,1.58075,1.5806,1.5807,399500000.0
2008-04-10 09:09:00,1.5807,1.58075,1.5806,1.58075,395400000.0
2008-04-10 09:10:00,1.5807,1.58075,1.58065,1.5807,101700000.0
2008-04-10 09:11:00,1.5807,1.58075,1.58065,1.5807,228500000.0
2008-04-10 09:12:00,1.5807,1.58075,1.5806,1.5806,78200000.0
2008-04-10 09:13:00,1.5806,1.58075,1.5805,1.58055,223100000.0
2008-04-10 09:14:00,1.58055,1.5806,1.58035,1.5804,231000000.0
2008-04-10 09:15:00,1.5804,1.58055,1.5804,1.58055,213600000.0
2008-04-10 09:16:00,1.58055,1.58055,1.5802,1.58025,86000000.0
2008-04-10 09:17:00,1.58025,1.58045,1.58025,1.58045,342300000.0
2008-04-10 09:18:00,1.58045,1.5805,1.58025,1.5805,163600000.0
2008-04-10 09:19:00,1.5805,1.58075,1.5805,1.5806,232100000.0
2008-04-10 09:20:00,1.5806,1.58075,1.5805,1.58055,51600000.0
2008-04-10 09:21:00,1.58055,1.58065,1.5804,1.5805,116600000.0
2008-04-10 09:22:00,1.5805,1.5805,1.5804,1.5804,33600000.0
2008-04-10 09:23:00,1.5804,1.58045,1.58035,1.5804,152500000.0
2008-04-10 09:24:00,1.5804,1.58045,1.58035,1.5804,68700000.0
2008-04-10 09:25:00,1.5804,1.58055,1.58035,1.5804,304800000.0
2008-04-10 09:26:00,1.5804,1.58055,1.58035,1.58045,70300000.0
2008-04-10 09:27:00,1.58045,1.5805,1.58035,1.5805,95600000.0
2008-04-10 09:28:00,1.5805,1.5805,1.58015,1.58025,445800000.0
2008-04-10 09:29:00,1.58025,1.5803,1.5801,1.58015,386100000.0
2008-04-10 09:30:00,1.58015,1.58015,1.57995,1.58005,171300000.0
2008-04-10 09:31:00,1.58005,1.58015,1.57995,1.5801,54000000.0
2008-04-10 09:32:00,1.5801,1.58015,1.5798,1.57985,107200000.0
2008-04-10 09:33:00,1.57985,1.58005,1.5798,1.58,99300000.0
2008-04-10 09:34:00,1.58,1.58005,1.5798,1.57985,86000000.0
2008-04-10 09:35:00,1.57985,1.57995,1.57975,1.57975,246900000.0
2008-04-10 09:36:00,1.57975,1.57975,1.57965,1.5797,261300000.0
2008-04-10 09:37:00,1.5797,1.5797,1.5795,1.5797,193600000.0
2008-04-10 09:38:00,1.5797,1.57985,1.57965,1.57985,117000000.0
2008-04-10 09:39:00,1.57985,1.57995,1.57985,1.57995,17600000.0
2008-04-10 09:40:00,1.57995,1.5801,1.5799,1.58005,27800000.0
2008-04-10 09:41:00,1.58005,1.5802,1.58005,1.5801,39500000.0
2008-04-10 09:42:00,1.5801,1.5803,1.58005,1.58025,147200000.0
2008-04-10 09:43:00,1.58025,1.5805,1.5802,1.5803,116400000.0
2008-04-10 09:44:00,1.5803,1.58035,1.58025,1.5803,70200000.0
2008-04-10 09:45:00,1.5803,1.58035,1.5802,1.5803,89700000.0
2008-04-10 09:46:00,1.58035,1.5804,1.5802,1.5802,74500000.0
2008-04-10 09:47:00,1.5802,1.5802,1.5798,1.57995,134200000.0
2008-04-10 09:48:00,1.57995,1.5802,1.57995,1.58005,53300000.0
2008-04-10 09:49:00,1.58005,1.58015,1.58005,1.58005,42900000.0
2008-04-10 09:50:00,1.58005,1.5801,1.57985,1.58,211800000.0
2008-04-10 09:51:00,1.58,1.58005,1.5798,1.58,108000000.0
2008-04-10 09:52:00,1.57995,1.57995,1.57955,1.5797,185400000.0
2008-04-10 09:53:00,1.5797,1.57975,1.57875,1.57885,486200000.0
2008-04-10 09:54:00,1.5789,1.5795,1.57885,1.5793,515400000.0
2008-04-10 09:55:00,1.5793,1.57945,1.5792,1.5793,167100000.0
2008-04-10 09:56:00,1.57935,1.57945,1.5791,1.5792,124300000.0
2008-04-10 09:57:00,1.57935,1.57935,1.5791,1.5791,121100000.0
2008-04-10 09:58:00,1.5791,1.57915,1.57885,1.57895,238500000.0
2008-04-10 09:59:00,1.57895,1.5792,1.57895,1.57895,271100000.0
2008-04-10 10:00:00,1.579,1.57905,1.57875,1.57875,249900000.0
2008-04-10 10:01:00,1.57875,1.57875,1.5782,1.5784,616000000.0
2008-04-10 10:02:00,1.5784,1.5785,1.57825,1.57845,525000000.0
2008-04-10 10:03:00,1.57845,1.57865,1.5784,1.57845,814500000.0
2008-04-10 10:04:00,1.57845,1.57855,1.57835,1.57845,748500000.0
2008-04-10 10:05:00,1.57845,1.57855,1.57815,1.57835,494300000.0
2008-04-10 10:06:00,1.57835,1.57835,1.57795,1.5781,241300000.0
2008-04-10 10:07:00,1.5781,1.5782,1.57785,1.57785,403800000.0
2008-04-10 10:08:00,1.57785,1.57825,1.57785,1.57805,192400000.0
2008-04-10 10:09:00,1.57805,1.5782,1.57785,1.57785,421300000.0
2008-04-10 10:10:00,1.5778,1.57795,1.5778,1.57785,136600000.0
2008-04-10 10:11:00,1.57785,1.57795,1.57755,1.57755,140700000.0
2008-04-10 10:12:00,1.57765,1.57785,1.57755,1.5777,85100000.0
2008-04-10 10:13:00,1.5777,1.57785,1.5776,1.57785,44000000.0
2008-04-10 10:14:00,1.57785,1.57785,1.57685,1.5769,262000000.0
2008-04-10 10:15:00,1.57695,1.57705,1.57635,1.57695,301100000.0
2008-04-10 10:16:00,1.5769,1.57715,1.57685,1.57695,258800000.0
2008-04-10 10:17:00,1.5769,1.5772,1.5767,1.5768,339300000.0
2008-04-10 10:18:00,1.5768,1.577,1.5763,1.57635,237300000.0
2008-04-10 10:19:00,1.57635,1.57655,1.57615,1.57655,440600000.0
2008-04-10 10:20:00,1.5765,1.5768,1.5764,1.5764,268200000.0
2008-04-10 10:21:00,1.5764,1.57655,1.57575,1.57575,764400000.0
2008-04-10 10:22:00,1.57575,1.57605,1.57555,1.57595,1013700000.0
2008-04-10 10:23:00,1.57595,1.57605,1.5757,1.57585,611000000.0
2008-04-10 10:24:00,1.57585,1.57585,1.57495,1.57515,437600000.0
2008-04-10 10:25:00,1.57515,1.5755,1.57515,1.57535,181000000.0
2008-04-10 10:26:00,1.57535,1.5754,1.57525,1.57535,415700000.0
2008-04-10 10:27:00,1.57535,1.5754,1.57445,1.57455,432800000.0
2008-04-10 10:28:00,1.5746,1.57505,1.5746,1.5748,267600000.0
2008-04-10 10:29:00,1.57485,1.57485,1.57345,1.57365,430100000.0
2008-04-10 10:30:00,1.57365,1.5743,1.57365,1.5741,314300000.0
2008-04-10 10:31:00,1.5741,1.57425,1.57385,1.57415,378300000.0
2008-04-10 10:32:00,1.57415,1.57445,1.574,1.5743,292800000.0
2008-04-10 10:33:00,1.5743,1.5746,1.57425,1.5746,133200000.0
2008-04-10 10:34:00,1.5746,1.5748,1.5744,1.5745,311300000.0
2008-04-10 10:35:00,1.5745,1.57455,1.57425,1.5743,102700000.0
2008-04-10 10:36:00,1.5743,1.57435,1.57395,1.57415,202200000.0
2008-04-10 10:37:00,1.57415,1.5742,1.57365,1.574,158100000.0
2008-04-10 10:38:00,1.574,1.5742,1.574,1.574,158300000.0
2008-04-10 10:39:00,1.574,1.574,1.57315,1.57315,350900000.0
2008-04-10 10:40:00,1.5732,1.57355,1.57305,1.57335,515800000.0
2008-04-10 10:41:00,1.57345,1.5741,1.57345,1.57385,371900000.0
2008-04-10 10:42:00,1.57385,1.57385,1.57365,1.57375,289300000.0
2008-04-10 10:43:00,1.57375,1.574,1.57365,1.5739,216200000.0
2008-04-10 10:44:00,1.5739,1.57405,1.5738,1.57405,137200000.0
2008-04-10 10:45:00,1.57405,1.57425,1.574,1.57405,107500000.0
2008-04-10 10:46:00,1.57405,1.5744,1.57385,1.57435,389000000.0
2008-04-10 10:47:00,1.57435,1.57455,1.5743,1.5744,297100000.0
2008-04-10 10:48:00,1.5744,1.57445,1.5739,1.57415,136300000.0
2008-04-10 10:49:00,1.57415,1.57435,1.5739,1.5741,168300000.0
2008-04-10 10:50:00,1.5741,1.5744,1.57405,1.57435,99600000.0
2008-04-10 10:51:00,1.5743,1.5745,1.57395,1.5745,180300000.0
2008-04-10 10:52:00,1.5745,1.57465,1.5743,1.5743,333600000.0
2008-04-10 10:53:00,1.5743,1.5746,1.5741,1.5745,194300000.0
2008-04-10 10:54:00,1.5745,1.57465,1.57435,1.57455,220300000.0
2008-04-10 10:55:00,1.57455,1.57455,1.57415,1.57425,226900000.0
2008-04-10 10:56:00,1.57425,1.5745,1.57425,1.57445,73800000.0
2008-04-10 10:57:00,1.57445,1.57455,1.57435,1.57445,76300000.0
2008-04-10 10:58:00,1.57445,1.57455,1.5744,1.57445,260400000.0
2008-04-10 10:59:00,1.57445,1.57465,1.57445,1.57465,90200000.0
2008-04-10 11:00:00,1.57465,1.57465,1.57445,1.57455,250100000.0
2008-04-10 11:01:00,1.57455,1.57465,1.5744,1.5745,463600000.0
2008-04-10 11:02:00,1.5745,1.5745,1.5742,1.5744,73000000.0
2008-04-10 11:03:00,1.5744,1.57445,1.57435,1.57435,211900000.0
2008-04-10 11:04:00,1.57435,1.57445,1.5743,1.57445,176100000.0
2008-04-10 11:05:00,1.57445,1.57455,1.57435,1.57455,387800000.0
2008-04-10 11:06:00,1.57455,1.57465,1.57445,1.57455,344200000.0
2008-04-10 11:07:00,1.57455,1.575,1.5745,1.5745,194100000.0
2008-04-10 11:08:00,1.5745,1.57495,1.5745,1.5747,217900000.0
2008-04-10 11:09:00,1.5747,1.575,1.57455,1.5748,368900000.0
2008-04-10 11:10:00,1.5748,1.57485,1.57425,1.57435,290100000.0
2008-04-10 11:11:00,1.57435,1.57465,1.5739,1.5742,84000000.0
2008-04-10 11:12:00,1.5742,1.5744,1.574,1.57425,105200000.0
2008-04-10 11:13:00,1.57425,1.57445,1.5741,1.5744,41700000.0
2008-04-10 11:14:00,1.5744,1.57515,1.57415,1.57445,125800000.0
2008-04-10 11:15:00,1.57435,1.5745,1.57415,1.5744,188300000.0
2008-04-10 11:16:00,1.5744,1.5748,1.57425,1.57445,267000000.0
2008-04-10 11:17:00,1.57445,1.5745,1.57395,1.57405,184200000.0
2008-04-10 11:18:00,1.57405,1.57435,1.57405,1.5741,525500000.0
2008-04-10 11:19:00,1.57415,1.57415,1.57375,1.57385,457100000.0
2008-04-10 11:20:00,1.57385,1.574,1.57365,1.57365,260000000.0
2008-04-10 11:21:00,1.5736,1.57365,1.5729,1.5731,184600000.0
2008-04-10 11:22:00,1.5731,1.57335,1.5729,1.57325,162700000.0
2008-04-10 11:23:00,1.5732,1.5735,1.5731,1.5735,196800000.0
2008-04-10 11:24:00,1.5735,1.57365,1.57345,1.5736,150500000.0
2008-04-10 11:25:00,1.5736,1.5738,1.57355,1.57355,76500000.0
2008-04-10 11:26:00,1.5735,1.5738,1.5735,1.5736,98400000.0
2008-04-10 11:27:00,1.5736,1.57375,1.57325,1.5733,449900000.0
2008-04-10 11:28:00,1.5733,1.5735,1.57315,1.57315,396300000.0
2008-04-10 11:29:00,1.57315,1.57315,1.57295,1.57305,209000000.0
2008-04-10 11:30:00,1.57305,1.57335,1.573,1.57315,146900000.0
2008-04-10 11:31:00,1.57315,1.57325,1.57295,1.57305,155400000.0
2008-04-10 11:32:00,1.573,1.5731,1.57285,1.5731,171200000.0
2008-04-10 11:33:00,1.5731,1.57335,1.57305,1.57335,224700000.0
2008-04-10 11:34:00,1.57335,1.57375,1.57325,1.57365,286500000.0
2008-04-10 11:35:00,1.57365,1.57375,1.5732,1.5733,266100000.0
2008-04-10 11:36:00,1.5733,1.5734,1.5732,1.5732,355500000.0
2008-04-10 11:37:00,1.5732,1.57375,1.5731,1.57375,227800000.0
2008-04-10 11:38:00,1.57375,1.57405,1.57375,1.5739,184300000.0
2008-04-10 11:39:00,1.5739,1.5739,1.57365,1.5737,99300000.0
2008-04-10 11:40:00,1.5737,1.5737,1.5735,1.5735,204900000.0
2008-04-10 11:41:00,1.5735,1.5736,1.57345,1.5735,91000000.0
2008-04-10 11:42:00,1.5735,1.57355,1.57345,1.57355,146100000.0
2008-04-10 11:43:00,1.57355,1.57355,1.57345,1.5735,62100000.0
2008-04-10 11:44:00,1.5735,1.57365,1.57345,1.57355,165600000.0
2008-04-10 11:45:00,1.57355,1.57405,1.57345,1.57365,386100000.0
2008-04-10 11:46:00,1.57365,1.57385,1.57365,1.5738,189900000.0
2008-04-10 11:47:00,1.5738,1.5748,1.5738,1.57455,482400000.0
2008-04-10 11:48:00,1.57455,1.57455,1.5742,1.5743,300100000.0
2008-04-10 11:49:00,1.5743,1.57445,1.57405,1.5744,242800000.0
2008-04-10 11:50:00,1.5744,1.57445,1.57435,1.5744,753000000.0
2008-04-10 11:51:00,1.5744,1.5747,1.57435,1.57465,150600000.0
2008-04-10 11:52:00,1.57465,1.57505,1.57455,1.57505,241500000.0
2008-04-10 11:53:00,1.575,1.57525,1.57495,1.57495,179600000.0
2008-04-10 11:54:00,1.57495,1.575,1.57485,1.5749,89000000.0
2008-04-10 11:55:00,1.5749,1.57525,1.57485,1.5752,163500000.0
2008-04-10 11:56:00,1.5752,1.57525,1.57495,1.57505,343000000.0
2008-04-10 11:57:00,1.57505,1.57505,1.575,1.57505,795400000.0
2008-04-10 11:58:00,1.57505,1.5752,1.575,1.5752,250800000.0
2008-04-10 11:59:00,1.5752,1.5752,1.5748,1.57485,197400000.0
2008-04-10 12:00:00,1.5749,1.5749,1.57475,1.5748,132600000.0
2008-04-10 12:01:00,1.5748,1.5748,1.57465,1.5747,168400000.0
2008-04-10 12:02:00,1.5747,1.5747,1.57425,1.57435,55500000.0
2008-04-10 12:03:00,1.57435,1.5744,1.5742,1.5742,43400000.0
2008-04-10 12:04:00,1.5742,1.5742,1.57395,1.57415,97600000.0
2008-04-10 12:05:00,1.57415,1.5742,1.5741,1.57415,123700000.0
2008-04-10 12:06:00,1.57415,1.57415,1.57395,1.5741,477100000.0
2008-04-10 12:07:00,1.5741,1.57425,1.57405,1.5742,76000000.0
2008-04-10 12:08:00,1.5742,1.57435,1.5742,1.57425,169200000.0
2008-04-10 12:09:00,1.57425,1.5743,1.57425,1.5743,43400000.0
2008-04-10 12:10:00,1.5743,1.5743,1.57425,1.5743,28600000.0
2008-04-10 12:11:00,1.5743,1.5743,1.57415,1.5743,126400000.0
2008-04-10 12:12:00,1.5743,1.5744,1.57395,1.5744,103400000.0
2008-04-10 12:13:00,1.5744,1.57455,1.57425,1.5745,319900000.0
2008-04-10 12:14:00,1.5745,1.57465,1.5745,1.57465,85900000.0
2008-04-10 12:15:00,1.57465,1.57465,1.57445,1.5745,233100000.0
2008-04-10 12:16:00,1.5745,1.5746,1.57395,1.574,386300000.0
2008-04-10 12:17:00,1.574,1.5745,1.574,1.5741,176400000.0
2008-04-10 12:18:00,1.5741,1.57445,1.5741,1.5743,339600000.0
2008-04-10 12:19:00,1.57425,1.57435,1.57425,1.5743,110000000.0
2008-04-10 12:20:00,1.5743,1.5743,1.57415,1.57425,186900000.0
2008-04-10 12:21:00,1.57425,1.5743,1.5741,1.57415,327200000.0
2008-04-10 12:22:00,1.57415,1.57425,1.57395,1.57415,270400000.0
2008-04-10 12:23:00,1.57415,1.5742,1.574,1.57405,266100000.0
2008-04-10 12:24:00,1.57405,1.5741,1.57395,1.57405,600600000.0
2008-04-10 12:25:00,1.57405,1.5741,1.5739,1.574,431300000.0
2008-04-10 12:26:00,1.574,1.57405,1.57395,1.57395,317000000.0
2008-04-10 12:27:00,1.57395,1.57405,1.57365,1.57375,414000000.0
2008-04-10 12:28:00,1.57395,1.57405,1.57385,1.57405,343900000.0
2008-04-10 12:29:00,1.57405,1.57405,1.5739,1.574,462900000.0
2008-04-10 12:30:00,1.574,1.57415,1.57395,1.57415,236700000.0
2008-04-10 12:31:00,1.57415,1.5745,1.5741,1.57445,248800000.0
2008-04-10 12:32:00,1.57445,1.57455,1.57445,1.57445,109200000.0
2008-04-10 12:33:00,1.57435,1.57435,1.57415,1.5743,353800000.0
2008-04-10 12:34:00,1.5743,1.57445,1.57425,1.57435,524500000.0
2008-04-10 12:35:00,1.57445,1.5748,1.57445,1.57455,303300000.0
2008-04-10 12:36:00,1.57455,1.5747,1.57445,1.57445,467400000.0
2008-04-10 12:37:00,1.57445,1.57445,1.57415,1.5742,594100000.0
2008-04-10 12:38:00,1.5742,1.57455,1.57415,1.5745,484400000.0
2008-04-10 12:39:00,1.5745,1.57465,1.57435,1.57445,492700000.0
2008-04-10 12:40:00,1.57445,1.57465,1.57445,1.57465,461000000.0
2008-04-10 12:41:00,1.57465,1.57465,1.57445,1.5746,149900000.0
2008-04-10 12:42:00,1.57465,1.5748,1.57445,1.57455,205400000.0
2008-04-10 12:43:00,1.57455,1.5746,1.57425,1.5743,104200000.0
2008-04-10 12:44:00,1.5743,1.57445,1.5742,1.57445,452600000.0
2008-04-10 12:45:00,1.57445,1.5746,1.57435,1.57435,860100000.0
2008-04-10 12:46:00,1.57435,1.5744,1.57425,1.5743,347300000.0
2008-04-10 12:47:00,1.5743,1.5743,1.5741,1.57415,358300000.0
2008-04-10 12:48:00,1.57415,1.5742,1.57405,1.57415,286400000.0
2008-04-10 12:49:00,1.57415,1.5743,1.5741,1.57415,705900000.0
2008-04-10 12:50:00,1.57415,1.57425,1.57405,1.57415,528500000.0
2008-04-10 12:51:00,1.57415,1.5742,1.57405,1.57415,664500000.0
2008-04-10 12:52:00,1.5742,1.5746,1.57415,1.57415,714800000.0
2008-04-10 12:53:00,1.57415,1.57445,1.57415,1.57415,767900000.0
2008-04-10 12:54:00,1.57415,1.57445,1.57415,1.5742,225900000.0
2008-04-10 12:55:00,1.5742,1.5746,1.5742,1.5745,45000000.0
2008-04-10 12:56:00,1.5745,1.57455,1.5743,1.5743,618400000.0
2008-04-10 12:57:00,1.57425,1.57425,1.5737,1.5738,101400000.0
2008-04-10 12:58:00,1.5738,1.57405,1.57355,1.5739,157800000.0
2008-04-10 12:59:00,1.5739,1.5749,1.5738,1.57455,395700000.0
2008-04-10 13:00:00,1.57455,1.57475,1.5741,1.57445,504900000.0
2008-04-10 13:01:00,1.57445,1.57495,1.57445,1.57475,468400000.0
2008-04-10 13:02:00,1.57475,1.57485,1.5745,1.57465,222100000.0
2008-04-10 13:03:00,1.57465,1.57475,1.5741,1.5742,85400000.0
2008-04-10 13:04:00,1.5742,1.57425,1.57415,1.5742,27200000.0
2008-04-10 13:05:00,1.5742,1.57445,1.5741,1.57425,70400000.0
2008-04-10 13:06:00,1.57425,1.57435,1.57385,1.57385,81300000.0
2008-04-10 13:07:00,1.5738,1.57405,1.5736,1.57405,106500000.0
2008-04-10 13:08:00,1.57405,1.57405,1.57355,1.5738,197000000.0
2008-04-10 13:09:00,1.5738,1.5738,1.57305,1.5732,259500000.0
2008-04-10 13:10:00,1.5732,1.57335,1.57315,1.5732,72000000.0
2008-04-10 13:11:00,1.5732,1.57325,1.573,1.57305,205400000.0
2008-04-10 13:12:00,1.57305,1.57315,1.5728,1.5728,368900000.0
2008-04-10 13:13:00,1.5728,1.5728,1.57205,1.57215,301200000.0
2008-04-10 13:14:00,1.57215,1.57235,1.57205,1.57225,207200000.0
2008-04-10 13:15:00,1.57225,1.573,1.57225,1.5728,191700000.0
2008-04-10 13:16:00,1.5728,1.5728,1.57255,1.57265,90400000.0
2008-04-10 13:17:00,1.57285,1.57285,1.5726,1.5726,405600000.0
2008-04-10 13:18:00,1.5726,1.57265,1.5724,1.57255,178300000.0
2008-04-10 13:19:00,1.57255,1.57325,1.5724,1.57265,295600000.0
2008-04-10 13:20:00,1.57265,1.5727,1.5724,1.5726,160600000.0
2008-04-10 13:21:00,1.5726,1.57265,1.5725,1.57255,146700000.0
2008-04-10 13:22:00,1.57255,1.57305,1.57255,1.57295,119200000.0
2008-04-10 13:23:00,1.57295,1.573,1.5729,1.573,35100000.0
2008-04-10 13:24:00,1.573,1.57325,1.573,1.5732,230900000.0
2008-04-10 13:25:00,1.5732,1.5741,1.5732,1.5741,44500000.0
2008-04-10 13:26:00,1.57415,1.57415,1.5736,1.5737,116000000.0
2008-04-10 13:27:00,1.5737,1.5738,1.5737,1.57375,22200000.0
2008-04-10 13:28:00,1.57375,1.57375,1.57345,1.57365,29900000.0
2008-04-10 13:29:00,1.57365,1.57365,1.5734,1.57355,36700000.0
2008-04-10 13:30:00,1.57355,1.5736,1.57355,1.57355,160700000.0
2008-04-10 13:31:00,1.57355,1.5736,1.5735,1.5736,53200000.0
2008-04-10 13:32:00,1.5736,1.57365,1.5736,1.5736,30800000.0
2008-04-10 13:33:00,1.5736,1.5739,1.5736,1.5738,64700000.0
2008-04-10 13:34:00,1.5738,1.574,1.5738,1.5739,46900000.0
2008-04-10 13:35:00,1.5739,1.57405,1.57385,1.574,49600000.0
2008-04-10 13:36:00,1.574,1.574,1.574,1.574,20400000.0
2008-04-10 13:37:00,1.574,1.5745,1.5739,1.5742,65500000.0
2008-04-10 13:38:00,1.5743,1.5746,1.57425,1.5746,222900000.0
2008-04-10 13:39:00,1.5746,1.57465,1.5745,1.5746,179500000.0
2008-04-10 13:40:00,1.5746,1.5748,1.57455,1.5747,55300000.0
2008-04-10 13:41:00,1.5747,1.5751,1.5747,1.5749,120900000.0
2008-04-10 13:42:00,1.5749,1.575,1.57485,1.57495,378300000.0
2008-04-10 13:43:00,1.5749,1.575,1.5746,1.5746,127300000.0
2008-04-10 13:44:00,1.57455,1.57455,1.57415,1.57425,361700000.0
2008-04-10 13:45:00,1.57425,1.57455,1.57425,1.5745,404400000.0
2008-04-10 13:46:00,1.57455,1.57455,1.5743,1.57445,63900000.0
2008-04-10 13:47:00,1.57445,1.57445,1.5744,1.57445,21400000.0
2008-04-10 13:48:00,1.57445,1.57445,1.5743,1.5743,35000000.0
2008-04-10 13:49:00,1.5743,1.57435,1.57425,1.5743,31000000.0
2008-04-10 13:50:00,1.5743,1.57435,1.57425,1.5743,42300000.0
2008-04-10 13:51:00,1.5743,1.5743,1.57415,1.57425,27700000.0
2008-04-10 13:52:00,1.57425,1.57425,1.57405,1.5742,90800000.0
2008-04-10 13:53:00,1.5742,1.5744,1.57405,1.5743,68100000.0
2008-04-10 13:54:00,1.5743,1.57465,1.5743,1.57465,213300000.0
2008-04-10 13:55:00,1.57465,1.57475,1.5745,1.57475,215700000.0
2008-04-10 13:56:00,1.57475,1.57475,1.57465,1.5747,264900000.0
2008-04-10 13:57:00,1.5747,1.575,1.5747,1.57475,391200000.0
2008-04-10 13:58:00,1.57475,1.5749,1.57475,1.57475,214400000.0
2008-04-10 13:59:00,1.57475,1.5748,1.57465,1.5747,459500000.0
2008-04-10 14:00:00,1.5747,1.57475,1.57455,1.5747,176100000.0
2008-04-10 14:01:00,1.5747,1.57475,1.5747,1.5747,112600000.0
2008-04-10 14:02:00,1.5747,1.57475,1.5744,1.5745,99500000.0
2008-04-10 14:03:00,1.5745,1.5746,1.5742,1.5743,70500000.0
2008-04-10 14:04:00,1.5743,1.5745,1.5743,1.57435,91500000.0
2008-04-10 14:05:00,1.57435,1.57435,1.5725,1.5733,193400000.0
2008-04-10 14:06:00,1.57325,1.57355,1.57285,1.573,463800000.0
2008-04-10 14:07:00,1.57295,1.57375,1.57295,1.57335,444700000.0
2008-04-10 14:08:00,1.57335,1.57335,1.57295,1.57305,210300000.0
2008-04-10 14:09:00,1.57305,1.57315,1.573,1.57305,34300000.0
2008-04-10 14:10:00,1.57305,1.5736,1.57305,1.57345,938500000.0
2008-04-10 14:11:00,1.57345,1.5736,1.57345,1.57355,90400000.0
2008-04-10 14:12:00,1.57365,1.57365,1.57355,1.57365,173900000.0
2008-04-10 14:13:00,1.57365,1.57365,1.57355,1.57365,89700000.0
2008-04-10 14:14:00,1.57365,1.57365,1.57325,1.57345,463200000.0
2008-04-10 14:15:00,1.57345,1.5741,1.57335,1.5739,181600000.0
2008-04-10 14:16:00,1.5739,1.57395,1.57385,1.57385,301300000.0
2008-04-10 14:17:00,1.57385,1.5739,1.57375,1.5738,574400000.0
2008-04-10 14:18:00,1.5738,1.57385,1.57355,1.5736,257200000.0
2008-04-10 14:19:00,1.5736,1.5737,1.57345,1.57345,540700000.0
2008-04-10 14:20:00,1.57345,1.5737,1.57345,1.5736,172100000.0
2008-04-10 14:21:00,1.5736,1.57365,1.57335,1.5736,98300000.0
2008-04-10 14:22:00,1.57365,1.57385,1.5736,1.57365,50400000.0
2008-04-10 14:23:00,1.57365,1.57385,1.57365,1.5738,45900000.0
2008-04-10 14:24:00,1.5738,1.57385,1.5737,1.57385,29700000.0
2008-04-10 14:25:00,1.57385,1.5739,1.57375,1.5738,49500000.0
2008-04-10 14:26:00,1.5738,1.57385,1.5737,1.5737,136700000.0
2008-04-10 14:27:00,1.5737,1.57405,1.5737,1.57375,33200000.0
2008-04-10 14:28:00,1.57375,1.57405,1.57375,1.57395,405000000.0
2008-04-10 14:29:00,1.57395,1.574,1.5735,1.5735,130100000.0
2008-04-10 14:30:00,1.5735,1.5744,1.5735,1.57405,742800000.0
2008-04-10 14:31:00,1.57405,1.5741,1.57365,1.57405,513500000.0
2008-04-10 14:32:00,1.57405,1.5745,1.57405,1.57445,152100000.0
2008-04-10 14:33:00,1.57445,1.57465,1.57425,1.5744,290400000.0
2008-04-10 14:34:00,1.5744,1.57455,1.5742,1.57435,412700000.0
2008-04-10 14:35:00,1.57435,1.57435,1.5741,1.57415,428900000.0
2008-04-10 14:36:00,1.5742,1.5743,1.57385,1.574,411100000.0
2008-04-10 14:37:00,1.574,1.57425,1.57395,1.5742,106000000.0
2008-04-10 14:38:00,1.5742,1.57425,1.57405,1.5742,591300000.0
2008-04-10 14:39:00,1.57415,1.5742,1.57405,1.5742,31200000.0
2008-04-10 14:40:00,1.5742,1.5742,1.57385,1.57395,548800000.0
2008-04-10 14:41:00,1.57395,1.57415,1.57385,1.574,552100000.0
2008-04-10 14:42:00,1.574,1.57415,1.57385,1.57415,909500000.0
2008-04-10 14:43:00,1.57415,1.57425,1.57395,1.574,265700000.0
2008-04-10 14:44:00,1.574,1.574,1.57375,1.57375,566000000.0
2008-04-10 14:45:00,1.57375,1.57375,1.5734,1.57345,647800000.0
2008-04-10 14:46:00,1.57345,1.57405,1.5734,1.57395,279500000.0
2008-04-10 14:47:00,1.57395,1.57445,1.57395,1.57435,332800000.0
2008-04-10 14:48:00,1.57435,1.57465,1.57435,1.57435,171600000.0
2008-04-10 14:49:00,1.57435,1.57475,1.57415,1.57475,253000000.0
2008-04-10 14:50:00,1.57475,1.57575,1.5747,1.57525,235300000.0
2008-04-10 14:51:00,1.57525,1.57535,1.5751,1.57525,282800000.0
2008-04-10 14:52:00,1.57525,1.57535,1.57515,1.57525,304500000.0
2008-04-10 14:53:00,1.57525,1.57525,1.575,1.5751,214300000.0
2008-04-10 14:54:00,1.5751,1.5751,1.57465,1.57485,183700000.0
2008-04-10 14:55:00,1.57485,1.575,1.5747,1.5747,257500000.0
2008-04-10 14:56:00,1.5747,1.5751,1.57465,1.57505,314900000.0
2008-04-10 14:57:00,1.57505,1.57515,1.57485,1.5751,126300000.0
2008-04-10 14:58:00,1.5751,1.57535,1.57505,1.57525,317600000.0
2008-04-10 14:59:00,1.57525,1.57555,1.57525,1.57545,221700000.0
2008-04-10 15:00:00,1.5754,1.57555,1.5752,1.5755,104900000.0
2008-04-10 15:01:00,1.5755,1.5757,1.5753,1.5756,90000000.0
2008-04-10 15:02:00,1.5756,1.57575,1.57555,1.5757,210000000.0
2008-04-10 15:03:00,1.5757,1.5761,1.57565,1.57605,181900000.0
2008-04-10 15:04:00,1.57605,1.57675,1.57595,1.57675,713300000.0
2008-04-10 15:05:00,1.57675,1.57675,1.57635,1.5765,507300000.0
2008-04-10 15:06:00,1.5765,1.5765,1.57625,1.5763,337700000.0
2008-04-10 15:07:00,1.5763,1.57635,1.57625,1.57625,120900000.0
2008-04-10 15:08:00,1.57625,1.57635,1.57615,1.57635,114300000.0
2008-04-10 15:09:00,1.57635,1.57635,1.57595,1.5762,113600000.0
2008-04-10 15:10:00,1.5762,1.5762,1.576,1.5761,124500000.0
2008-04-10 15:11:00,1.57605,1.5762,1.57605,1.5761,72100000.0
2008-04-10 15:12:00,1.5761,1.57635,1.576,1.57605,163700000.0
2008-04-10 15:13:00,1.57605,1.57645,1.57605,1.57625,230200000.0
2008-04-10 15:14:00,1.57625,1.57625,1.57615,1.5762,244300000.0
2008-04-10 15:15:00,1.5762,1.57635,1.57615,1.5763,376000000.0
2008-04-10 15:16:00,1.5763,1.57665,1.5763,1.57655,157700000.0
2008-04-10 15:17:00,1.57655,1.57695,1.5765,1.5768,534800000.0
2008-04-10 15:18:00,1.5768,1.57685,1.57665,1.5767,370000000.0
2008-04-10 15:19:00,1.5767,1.57685,1.57665,1.57665,205400000.0
2008-04-10 15:20:00,1.57665,1.57675,1.57655,1.57675,277100000.0
2008-04-10 15:21:00,1.57675,1.57675,1.57665,1.5767,308100000.0
2008-04-10 15:22:00,1.5767,1.5767,1.57645,1.57655,144600000.0
2008-04-10 15:23:00,1.57655,1.5766,1.57655,1.57655,49800000.0
2008-04-10 15:24:00,1.57655,1.57675,1.57655,1.57665,96900000.0
2008-04-10 15:25:00,1.57665,1.5768,1.5765,1.5765,207300000.0
2008-04-10 15:26:00,1.5765,1.57655,1.57645,1.57645,125100000.0
2008-04-10 15:27:00,1.57645,1.57645,1.57625,1.5764,99500000.0
2008-04-10 15:28:00,1.5764,1.5766,1.5764,1.5765,175900000.0
2008-04-10 15:29:00,1.5765,1.5766,1.5764,1.5765,115900000.0
2008-04-10 15:30:00,1.5765,1.57675,1.5765,1.57665,251300000.0
2008-04-10 15:31:00,1.57665,1.5768,1.5765,1.57655,276300000.0
2008-04-10 15:32:00,1.57655,1.5767,1.57655,1.5767,331500000.0
2008-04-10 15:33:00,1.5767,1.57685,1.57665,1.57665,211700000.0
2008-04-10 15:34:00,1.57665,1.5768,1.57665,1.57665,146400000.0
2008-04-10 15:35:00,1.57665,1.57665,1.57635,1.5764,186200000.0
2008-04-10 15:36:00,1.5764,1.57645,1.57615,1.57615,291800000.0
2008-04-10 15:37:00,1.57615,1.5763,1.57605,1.5763,99200000.0
2008-04-10 15:38:00,1.5763,1.5764,1.57615,1.57635,79600000.0
2008-04-10 15:39:00,1.57635,1.57635,1.57605,1.5761,140800000.0
2008-04-10 15:40:00,1.5761,1.5761,1.5756,1.57575,120500000.0
2008-04-10 15:41:00,1.5757,1.57605,1.57555,1.5756,197600000.0
2008-04-10 15:42:00,1.5756,1.57595,1.57555,1.57585,91100000.0
2008-04-10 15:43:00,1.57585,1.576,1.57565,1.5758,41300000.0
2008-04-10 15:44:00,1.5758,1.57595,1.5755,1.5756,70000000.0
2008-04-10 15:45:00,1.5756,1.5756,1.5752,1.57545,194200000.0
2008-04-10 15:46:00,1.57545,1.57545,1.57525,1.5753,63700000.0
2008-04-10 15:47:00,1.5753,1.57555,1.575,1.57515,79200000.0
2008-04-10 15:48:00,1.57515,1.57535,1.57505,1.5752,100400000.0
2008-04-10 15:49:00,1.5752,1.57545,1.575,1.5752,88100000.0
2008-04-10 15:50:00,1.57515,1.5753,1.575,1.57515,329700000.0
2008-04-10 15:51:00,1.57515,1.57535,1.57505,1.5753,324900000.0
2008-04-10 15:52:00,1.5753,1.5756,1.57525,1.5754,65600000.0
2008-04-10 15:53:00,1.5754,1.5754,1.5751,1.57525,337200000.0
2008-04-10 15:54:00,1.57525,1.57525,1.57495,1.5752,238100000.0
2008-04-10 15:55:00,1.5752,1.57525,1.5751,1.57515,76900000.0
2008-04-10 15:56:00,1.57515,1.5752,1.575,1.57515,181900000.0
2008-04-10 15:57:00,1.57515,1.57515,1.5747,1.57475,137400000.0
2008-04-10 15:58:00,1.57475,1.57485,1.57455,1.57465,118400000.0
2008-04-10 15:59:00,1.57465,1.5747,1.57415,1.57425,253800000.0
2008-04-10 16:00:00,1.57425,1.5744,1.5733,1.57335,231100000.0
2008-04-10 16:01:00,1.5733,1.57385,1.5731,1.5738,165900000.0
2008-04-10 16:02:00,1.5738,1.57395,1.57365,1.57395,153200000.0
2008-04-10 16:03:00,1.57395,1.57395,1.5732,1.57325,292600000.0
2008-04-10 16:04:00,1.57325,1.57385,1.57315,1.5738,242700000.0
2008-04-10 16:05:00,1.5738,1.5738,1.5731,1.57325,92400000.0
2008-04-10 16:06:00,1.5733,1.5736,1.57325,1.57345,79100000.0
2008-04-10 16:07:00,1.57345,1.57385,1.57345,1.5737,236600000.0
2008-04-10 16:08:00,1.5737,1.57425,1.5737,1.57425,774700000.0
2008-04-10 16:09:00,1.57425,1.57425,1.57385,1.5739,1549600000.0
2008-04-10 16:10:00,1.5739,1.5742,1.5738,1.5741,361600000.0
2008-04-10 16:11:00,1.5741,1.57425,1.57405,1.5741,114400000.0
2008-04-10 16:12:00,1.5741,1.57435,1.57405,1.5743,74000000.0
2008-04-10 16:13:00,1.5743,1.5744,1.57415,1.57425,976100000.0
2008-04-10 16:14:00,1.57425,1.57455,1.57425,1.5744,618000000.0
2008-04-10 16:15:00,1.57435,1.57435,1.57415,1.57425,126400000.0
2008-04-10 16:16:00,1.57425,1.5744,1.57415,1.5742,59900000.0
2008-04-10 16:17:00,1.5742,1.5743,1.5742,1.57425,39500000.0
2008-04-10 16:18:00,1.57425,1.5745,1.57415,1.57445,162700000.0
2008-04-10 16:19:00,1.57445,1.57445,1.57415,1.57425,50100000.0
2008-04-10 16:20:00,1.57425,1.5744,1.57415,1.5743,52400000.0
2008-04-10 16:21:00,1.5743,1.5745,1.5743,1.57445,76600000.0
2008-04-10 16:22:00,1.57445,1.5751,1.57445,1.5751,126700000.0
2008-04-10 16:23:00,1.5751,1.5753,1.575,1.575,227400000.0
2008-04-10 16:24:00,1.57495,1.575,1.5747,1.57495,130800000.0
2008-04-10 16:25:00,1.57495,1.57525,1.57495,1.57505,115900000.0
2008-04-10 16:26:00,1.57505,1.5751,1.5746,1.57485,205500000.0
2008-04-10 16:27:00,1.5748,1.57515,1.5748,1.57505,59300000.0
2008-04-10 16:28:00,1.5751,1.57515,1.57485,1.5749,426000000.0
2008-04-10 16:29:00,1.5749,1.57505,1.5748,1.57505,317800000.0
2008-04-10 16:30:00,1.57505,1.57515,1.57505,1.5751,36100000.0
2008-04-10 16:31:00,1.5751,1.57525,1.57505,1.57525,76700000.0
2008-04-10 16:32:00,1.57525,1.5753,1.5751,1.5751,110400000.0
2008-04-10 16:33:00,1.5751,1.57515,1.575,1.575,100700000.0
2008-04-10 16:34:00,1.575,1.575,1.5747,1.5748,1007800000.0
2008-04-10 16:35:00,1.5748,1.5749,1.5747,1.57475,611700000.0
2008-04-10 16:36:00,1.57475,1.5748,1.57455,1.57465,315900000.0
2008-04-10 16:37:00,1.57465,1.57465,1.57445,1.5745,298800000.0
2008-04-10 16:38:00,1.5745,1.5746,1.57445,1.57455,338000000.0
2008-04-10 16:39:00,1.57455,1.5749,1.57455,1.5749,383100000.0
2008-04-10 16:40:00,1.5749,1.5749,1.5747,1.57485,150800000.0
2008-04-10 16:41:00,1.57485,1.575,1.57475,1.5748,90800000.0
2008-04-10 16:42:00,1.5748,1.57525,1.5748,1.57515,370500000.0
2008-04-10 16:43:00,1.5752,1.57535,1.57515,1.5753,506800000.0
2008-04-10 16:44:00,1.5753,1.57575,1.57515,1.57565,258200000.0
2008-04-10 16:45:00,1.5756,1.57585,1.5755,1.57585,425000000.0
2008-04-10 16:46:00,1.57585,1.576,1.5757,1.576,148600000.0
2008-04-10 16:47:00,1.576,1.57635,1.576,1.5763,235200000.0
2008-04-10 16:48:00,1.5763,1.57675,1.5763,1.5765,298700000.0
2008-04-10 16:49:00,1.5765,1.5767,1.5763,1.5763,239500000.0
2008-04-10 16:50:00,1.5763,1.577,1.5763,1.5769,217800000.0
2008-04-10 16:51:00,1.5769,1.5774,1.5769,1.57715,216000000.0
2008-04-10 16:52:00,1.57715,1.57755,1.57715,1.57725,144500000.0
2008-04-10 16:53:00,1.57725,1.57725,1.57705,1.5772,179200000.0
2008-04-10 16:54:00,1.5772,1.57815,1.57715,1.57815,265200000.0
2008-04-10 16:55:00,1.57825,1.5796,1.5782,1.57895,182400000.0
2008-04-10 16:56:00,1.57885,1.579,1.57865,1.57895,174100000.0
2008-04-10 16:57:00,1.57895,1.57925,1.5788,1.5792,253300000.0
2008-04-10 16:58:00,1.5792,1.5793,1.5787,1.5788,217400000.0
2008-04-10 16:59:00,1.5788,1.5792,1.5782,1.5782,338600000.0
2008-04-10 17:00:00,1.5782,1.57825,1.57785,1.5781,389500000.0
2008-04-10 17:01:00,1.5781,1.5781,1.57695,1.57735,302300000.0
2008-04-10 17:02:00,1.5773,1.5778,1.5773,1.57775,371800000.0
2008-04-10 17:03:00,1.57775,1.57785,1.5773,1.57735,403800000.0
2008-04-10 17:04:00,1.57735,1.57755,1.5773,1.5775,105400000.0
2008-04-10 17:05:00,1.5775,1.57775,1.57735,1.5776,88900000.0
2008-04-10 17:06:00,1.5776,1.5779,1.5776,1.57785,310700000.0
2008-04-10 17:07:00,1.57785,1.5781,1.5778,1.57805,112300000.0
2008-04-10 17:08:00,1.57805,1.5784,1.57805,1.5784,715100000.0
2008-04-10 17:09:00,1.5784,1.57935,1.5784,1.5792,594100000.0
2008-04-10 17:10:00,1.5792,1.5795,1.57905,1.5793,230000000.0
2008-04-10 17:11:00,1.5793,1.58065,1.5793,1.58055,170800000.0
2008-04-10 17:12:00,1.58055,1.58065,1.58015,1.5802,411700000.0
2008-04-10 17:13:00,1.5802,1.58025,1.58005,1.58015,384800000.0
2008-04-10 17:14:00,1.58015,1.58015,1.5799,1.5799,183500000.0
2008-04-10 17:15:00,1.5799,1.57995,1.57935,1.5796,378600000.0
2008-04-10 17:16:00,1.5796,1.58035,1.5796,1.5802,1045400000.0
2008-04-10 17:17:00,1.58015,1.5804,1.5801,1.5803,399500000.0
2008-04-10 17:18:00,1.5803,1.58155,1.58025,1.5815,263500000.0
2008-04-10 17:19:00,1.5815,1.5817,1.5813,1.58155,117000000.0
2008-04-10 17:20:00,1.58155,1.58215,1.5815,1.58205,214500000.0
2008-04-10 17:21:00,1.58205,1.58215,1.58165,1.58165,195300000.0
2008-04-10 17:22:00,1.58165,1.5819,1.58145,1.5815,192100000.0
2008-04-10 17:23:00,1.5815,1.58175,1.58145,1.58175,98900000.0
2008-04-10 17:24:00,1.58175,1.58175,1.58115,1.58125,252000000.0
2008-04-10 17:25:00,1.58125,1.58125,1.5808,1.58085,426500000.0
2008-04-10 17:26:00,1.58085,1.58095,1.5806,1.58095,220300000.0
2008-04-10 17:27:00,1.58095,1.581,1.58025,1.5803,419800000.0
2008-04-10 17:28:00,1.5803,1.5806,1.5803,1.5804,82500000.0
2008-04-10 17:29:00,1.5804,1.58045,1.58005,1.58005,139200000.0
2008-04-10 17:30:00,1.58005,1.58025,1.57995,1.58025,160300000.0
2008-04-10 17:31:00,1.58025,1.58045,1.58025,1.58045,148200000.0
2008-04-10 17:32:00,1.58045,1.58065,1.58045,1.5806,64700000.0
2008-04-10 17:33:00,1.5806,1.58065,1.58055,1.5806,66500000.0
2008-04-10 17:34:00,1.5806,1.5815,1.5806,1.58135,76400000.0
2008-04-10 17:35:00,1.58135,1.58165,1.58135,1.5814,81600000.0
2008-04-10 17:36:00,1.5814,1.5814,1.581,1.5812,85000000.0
2008-04-10 17:37:00,1.5812,1.5815,1.5812,1.58125,131300000.0
2008-04-10 17:38:00,1.58125,1.58195,1.5812,1.5819,141100000.0
2008-04-10 17:39:00,1.5819,1.58205,1.58165,1.58165,161800000.0
2008-04-10 17:40:00,1.5816,1.5816,1.5813,1.58145,105700000.0
2008-04-10 17:41:00,1.58145,1.5818,1.58145,1.58155,142900000.0
2008-04-10 17:42:00,1.58145,1.58195,1.58145,1.58185,64400000.0
2008-04-10 17:43:00,1.58185,1.58205,1.5818,1.58185,111200000.0
2008-04-10 17:44:00,1.58185,1.5823,1.5818,1.582,210600000.0
2008-04-10 17:45:00,1.582,1.5821,1.5818,1.58195,99500000.0
2008-04-10 17:46:00,1.58195,1.58195,1.5816,1.5817,124800000.0
2008-04-10 17:47:00,1.5817,1.582,1.5816,1.58175,196800000.0
2008-04-10 17:48:00,1.58175,1.5823,1.5817,1.582,126700000.0
2008-04-10 17:49:00,1.5821,1.58265,1.5819,1.5825,196000000.0
2008-04-10 17:50:00,1.5825,1.5825,1.5822,1.58225,53700000.0
2008-04-10 17:51:00,1.58225,1.5823,1.58195,1.58205,66800000.0
2008-04-10 17:52:00,1.58205,1.5826,1.5816,1.5825,61200000.0
2008-04-10 17:53:00,1.5825,1.5825,1.5818,1.582,71800000.0
2008-04-10 17:54:00,1.582,1.5822,1.58185,1.58215,75400000.0
2008-04-10 17:55:00,1.58215,1.5826,1.58205,1.58245,86300000.0
2008-04-10 17:56:00,1.58245,1.58275,1.58245,1.58265,108700000.0
2008-04-10 17:57:00,1.58255,1.58275,1.58245,1.58255,98200000.0
2008-04-10 17:58:00,1.5826,1.58275,1.5825,1.5825,114700000.0
2008-04-10 17:59:00,1.5825,1.58255,1.5824,1.58255,144300000.0
2008-04-10 18:00:00,1.58255,1.5827,1.58215,1.5825,93000000.0
2008-04-10 18:01:00,1.58255,1.58275,1.5825,1.58275,97400000.0
2008-04-10 18:02:00,1.58275,1.58285,1.5827,1.58275,234900000.0
2008-04-10 18:03:00,1.58275,1.5829,1.5822,1.5822,107100000.0
2008-04-10 18:04:00,1.58225,1.5823,1.5821,1.58225,55400000.0
2008-04-10 18:05:00,1.58225,1.5823,1.58185,1.5823,129800000.0
2008-04-10 18:06:00,1.5823,1.5824,1.5822,1.58225,181000000.0
2008-04-10 18:07:00,1.58225,1.58235,1.582,1.5822,127900000.0
2008-04-10 18:08:00,1.5822,1.58235,1.582,1.58205,210400000.0
2008-04-10 18:09:00,1.58205,1.5821,1.582,1.5821,331600000.0
2008-04-10 18:10:00,1.5821,1.58225,1.58195,1.582,463100000.0
2008-04-10 18:11:00,1.582,1.5821,1.582,1.58205,56900000.0
2008-04-10 18:12:00,1.58205,1.5821,1.582,1.58205,125400000.0
2008-04-10 18:13:00,1.58205,1.58215,1.58205,1.5821,130800000.0
2008-04-10 18:14:00,1.5821,1.5822,1.58205,1.5821,109300000.0
2008-04-10 18:15:00,1.58215,1.58235,1.5821,1.58225,249300000.0
2008-04-10 18:16:00,1.58225,1.58235,1.5822,1.5823,109200000.0
2008-04-10 18:17:00,1.5823,1.58235,1.5822,1.58225,146700000.0
2008-04-10 18:18:00,1.58225,1.5823,1.58215,1.5822,363600000.0
2008-04-10 18:19:00,1.58225,1.58235,1.58215,1.58235,82200000.0
2008-04-10 18:20:00,1.58235,1.5829,1.58235,1.58275,147100000.0
2008-04-10 18:21:00,1.58275,1.58285,1.5826,1.5827,520100000.0
2008-04-10 18:22:00,1.5827,1.5832,1.5827,1.5831,63000000.0
2008-04-10 18:23:00,1.5831,1.58355,1.58305,1.58345,191300000.0
2008-04-10 18:24:00,1.58345,1.5836,1.5833,1.58355,61100000.0
2008-04-10 18:25:00,1.58355,1.58365,1.5833,1.5833,130300000.0
2008-04-10 18:26:00,1.5833,1.5833,1.5831,1.5831,60000000.0
2008-04-10 18:27:00,1.5831,1.5833,1.5831,1.5833,88300000.0
2008-04-10 18:28:00,1.5833,1.58375,1.5833,1.5836,198900000.0
2008-04-10 18:29:00,1.5836,1.58365,1.58355,1.58365,154100000.0
2008-04-10 18:30:00,1.58365,1.5839,1.5836,1.58365,321000000.0
2008-04-10 18:31:00,1.58365,1.58415,1.58365,1.58405,336600000.0
2008-04-10 18:32:00,1.58405,1.58405,1.58375,1.58395,262300000.0
2008-04-10 18:33:00,1.58395,1.58475,1.58395,1.5846,214900000.0
2008-04-10 18:34:00,1.5846,1.58485,1.58455,1.5847,355000000.0
2008-04-10 18:35:00,1.5847,1.5848,1.58465,1.5848,176200000.0
2008-04-10 18:36:00,1.5848,1.5855,1.58475,1.58545,162700000.0
2008-04-10 18:37:00,1.58545,1.58555,1.58525,1.5855,445000000.0
2008-04-10 18:38:00,1.5855,1.5858,1.58545,1.58575,246200000.0
2008-04-10 18:39:00,1.5857,1.58635,1.5856,1.5859,463100000.0
2008-04-10 18:40:00,1.5859,1.5859,1.5854,1.58555,300200000.0
2008-04-10 18:41:00,1.58555,1.58575,1.58545,1.5857,563600000.0
2008-04-10 18:42:00,1.5857,1.58575,1.5854,1.58555,288000000.0
2008-04-10 18:43:00,1.58555,1.5861,1.58555,1.586,257100000.0
2008-04-10 18:44:00,1.58595,1.58615,1.58585,1.58605,194900000.0
2008-04-10 18:45:00,1.58605,1.58635,1.58605,1.5862,222600000.0
2008-04-10 18:46:00,1.5862,1.5862,1.58575,1.58585,344600000.0
2008-04-10 18:47:00,1.58585,1.5861,1.58575,1.58585,268800000.0
2008-04-10 18:48:00,1.58585,1.5859,1.5855,1.58575,117600000.0
2008-04-10 18:49:00,1.58575,1.58575,1.58545,1.58565,286700000.0
2008-04-10 18:50:00,1.58565,1.5857,1.58545,1.58555,490200000.0
2008-04-10 18:51:00,1.58555,1.5856,1.5853,1.5853,132800000.0
2008-04-10 18:52:00,1.5853,1.5855,1.58515,1.5855,309100000.0
2008-04-10 18:53:00,1.5855,1.58595,1.58545,1.5856,208200000.0
2008-04-10 18:54:00,1.5856,1.5856,1.5853,1.5854,65200000.0
2008-04-10 18:55:00,1.5854,1.5858,1.5854,1.5857,355600000.0
2008-04-10 18:56:00,1.5857,1.5857,1.5854,1.58545,243700000.0
2008-04-10 18:57:00,1.58545,1.5859,1.58545,1.5857,464400000.0
2008-04-10 18:58:00,1.5857,1.58585,1.5856,1.5858,738700000.0
2008-04-10 18:59:00,1.5858,1.58585,1.5856,1.58585,246800000.0
2008-04-10 19:00:00,1.5859,1.58595,1.5857,1.58595,180300000.0
2008-04-10 19:01:00,1.58595,1.58605,1.58575,1.5858,350800000.0
2008-04-10 19:02:00,1.5858,1.586,1.5858,1.586,140600000.0
2008-04-10 19:03:00,1.586,1.586,1.5858,1.58585,61400000.0
2008-04-10 19:04:00,1.58585,1.58605,1.5857,1.58585,108600000.0
2008-04-10 19:05:00,1.58585,1.58585,1.5857,1.5857,129600000.0
2008-04-10 19:06:00,1.5857,1.5859,1.58545,1.58545,175900000.0
2008-04-10 19:07:00,1.58545,1.58555,1.58535,1.58545,131700000.0
2008-04-10 19:08:00,1.58545,1.58555,1.58535,1.5854,392000000.0
2008-04-10 19:09:00,1.5854,1.5854,1.5852,1.58535,346500000.0
2008-04-10 19:10:00,1.58535,1.58545,1.58515,1.58525,155700000.0
2008-04-10 19:11:00,1.58525,1.58525,1.58505,1.58505,411100000.0
2008-04-10 19:12:00,1.58505,1.5853,1.58505,1.5853,569500000.0
2008-04-10 19:13:00,1.58525,1.5855,1.58525,1.58545,499400000.0
2008-04-10 19:14:00,1.58545,1.5855,1.58525,1.58525,293500000.0
2008-04-10 19:15:00,1.58525,1.5853,1.5852,1.5853,448100000.0
2008-04-10 19:16:00,1.5853,1.58535,1.58525,1.58525,119100000.0
2008-04-10 19:17:00,1.58525,1.58545,1.58525,1.58525,281200000.0
2008-04-10 19:18:00,1.58525,1.5853,1.58525,1.5853,55000000.0
2008-04-10 19:19:00,1.5853,1.58535,1.58525,1.58535,1039000000.0
2008-04-10 19:20:00,1.58535,1.58535,1.58515,1.58525,357300000.0
2008-04-10 19:21:00,1.58525,1.5853,1.58525,1.58525,55600000.0
2008-04-10 19:22:00,1.58525,1.58545,1.58525,1.58535,249600000.0
2008-04-10 19:23:00,1.58535,1.58535,1.58525,1.58525,184500000.0
2008-04-10 19:24:00,1.58525,1.5853,1.58515,1.5853,514000000.0
2008-04-10 19:25:00,1.5853,1.58545,1.5853,1.58545,56600000.0
2008-04-10 19:26:00,1.58545,1.58555,1.5854,1.5855,81300000.0
2008-04-10 19:27:00,1.5855,1.5855,1.58525,1.5853,140900000.0
2008-04-10 19:28:00,1.5853,1.5853,1.5853,1.5853,55200000.0
2008-04-10 19:29:00,1.5853,1.5853,1.5853,1.5853,54800000.0
2008-04-10 19:30:00,1.5853,1.58535,1.58525,1.5853,167100000.0
2008-04-10 19:31:00,1.5853,1.5854,1.58525,1.5854,59000000.0
2008-04-10 19:32:00,1.5854,1.5854,1.58535,1.5854,96700000.0
2008-04-10 19:33:00,1.5854,1.58545,1.5854,1.5854,52600000.0
2008-04-10 19:34:00,1.5854,1.58545,1.58535,1.58535,145700000.0
2008-04-10 19:35:00,1.58535,1.5854,1.58515,1.5853,92800000.0
2008-04-10 19:36:00,1.5853,1.58545,1.5853,1.58535,432700000.0
2008-04-10 19:37:00,1.58535,1.5854,1.5853,1.58535,866100000.0
2008-04-10 19:38:00,1.58535,1.5856,1.58535,1.5856,550200000.0
2008-04-10 19:39:00,1.5856,1.58565,1.5855,1.5856,332900000.0
2008-04-10 19:40:00,1.5856,1.58615,1.58555,1.5859,256200000.0
2008-04-10 19:41:00,1.5859,1.58595,1.5857,1.5859,907700000.0
2008-04-10 19:42:00,1.5859,1.5859,1.58575,1.58575,772700000.0
2008-04-10 19:43:00,1.58575,1.58595,1.58575,1.58585,821000000.0
2008-04-10 19:44:00,1.58585,1.5859,1.58555,1.58565,899100000.0
2008-04-10 19:45:00,1.58565,1.586,1.58565,1.5858,914800000.0
2008-04-10 19:46:00,1.5858,1.58585,1.58565,1.58575,1232000000.0
2008-04-10 19:47:00,1.58575,1.5859,1.58565,1.5859,1495700000.0
2008-04-10 19:48:00,1.5859,1.58595,1.58575,1.58585,822100000.0
2008-04-10 19:49:00,1.58585,1.58625,1.5858,1.58625,1017600000.0
2008-04-10 19:50:00,1.58625,1.58625,1.58595,1.58595,608300000.0
2008-04-10 19:51:00,1.58595,1.58635,1.58585,1.58625,1056800000.0
2008-04-10 19:52:00,1.58625,1.5863,1.58565,1.58565,972700000.0
2008-04-10 19:53:00,1.58565,1.58595,1.5856,1.5856,577200000.0
2008-04-10 19:54:00,1.5856,1.58575,1.5856,1.58575,1312700000.0
2008-04-10 19:55:00,1.58575,1.58575,1.58525,1.58525,467300000.0
2008-04-10 19:56:00,1.58525,1.58535,1.5852,1.5852,1237000000.0
2008-04-10 19:57:00,1.5852,1.58535,1.58515,1.58515,1433900000.0
2008-04-10 19:58:00,1.58515,1.58555,1.58515,1.58555,745600000.0
2008-04-10 19:59:00,1.58555,1.58565,1.58545,1.58545,687200000.0
2008-04-10 20:00:00,1.58545,1.58545,1.58505,1.58525,1229600000.0
2008-04-10 20:01:00,1.58525,1.58545,1.58525,1.5854,804400000.0
2008-04-10 20:02:00,1.5854,1.5855,1.5853,1.5853,55000000.0
2008-04-10 20:03:00,1.5853,1.5856,1.5852,1.5852,537000000.0
2008-04-10 20:04:00,1.5852,1.58555,1.5852,1.5854,339500000.0
2008-04-10 20:05:00,1.5854,1.58545,1.5853,1.58545,422800000.0
2008-04-10 20:06:00,1.58545,1.58575,1.58545,1.5856,599900000.0
2008-04-10 20:07:00,1.5856,1.5857,1.58545,1.58545,138800000.0
2008-04-10 20:08:00,1.58545,1.5858,1.58545,1.5856,523400000.0
2008-04-10 20:09:00,1.5856,1.5859,1.5856,1.5858,178900000.0
2008-04-10 20:10:00,1.5858,1.5858,1.5857,1.58575,72600000.0
2008-04-10 20:11:00,1.58575,1.5862,1.58565,1.58605,402500000.0
2008-04-10 20:12:00,1.58605,1.5863,1.58595,1.58625,287200000.0
2008-04-10 20:13:00,1.58625,1.5863,1.58605,1.58605,79400000.0
2008-04-10 20:14:00,1.58605,1.58625,1.58605,1.5862,239200000.0
2008-04-10 20:15:00,1.5862,1.58635,1.58595,1.586,125200000.0
2008-04-10 20:16:00,1.586,1.5861,1.58585,1.58595,77000000.0
2008-04-10 20:17:00,1.58595,1.58595,1.5859,1.58595,86800000.0
2008-04-10 20:18:00,1.58595,1.58595,1.58585,1.58585,55800000.0
2008-04-10 20:19:00,1.58585,1.58585,1.58585,1.58585,225700000.0
2008-04-10 20:20:00,1.58585,1.58585,1.58585,1.58585,58400000.0
2008-04-10 20:21:00,1.58585,1.58585,1.58565,1.58575,84200000.0
2008-04-10 20:22:00,1.58575,1.5859,1.5856,1.58585,1203400000.0
2008-04-10 20:23:00,1.58585,1.58585,1.58565,1.58575,913500000.0
2008-04-10 20:24:00,1.58575,1.58585,1.58565,1.5858,536900000.0
2008-04-10 20:25:00,1.58585,1.58585,1.5854,1.58575,266900000.0
2008-04-10 20:26:00,1.58565,1.58575,1.58555,1.58575,332700000.0
2008-04-10 20:27:00,1.58575,1.5861,1.58545,1.58555,335400000.0
2008-04-10 20:28:00,1.58555,1.58565,1.5855,1.58565,68900000.0
2008-04-10 20:29:00,1.58565,1.5861,1.58565,1.58585,507200000.0
2008-04-10 20:30:00,1.58585,1.58585,1.58545,1.5855,344100000.0
2008-04-10 20:31:00,1.5855,1.58575,1.58535,1.58555,327800000.0
2008-04-10 20:32:00,1.58555,1.58565,1.58515,1.58515,574100000.0
2008-04-10 20:33:00,1.58515,1.5855,1.58515,1.58535,326900000.0
2008-04-10 20:34:00,1.58535,1.58555,1.5853,1.5854,804700000.0
2008-04-10 20:35:00,1.5854,1.5859,1.5854,1.5856,162400000.0
2008-04-10 20:36:00,1.5856,1.58575,1.58555,1.5857,140700000.0
2008-04-10 20:37:00,1.5857,1.5861,1.5857,1.58605,601500000.0
2008-04-10 20:38:00,1.58605,1.58605,1.58595,1.58595,56000000.0
2008-04-10 20:39:00,1.58595,1.5861,1.58585,1.58605,71600000.0
2008-04-10 20:40:00,1.58605,1.58605,1.5856,1.5858,64800000.0
2008-04-10 20:41:00,1.5858,1.5858,1.5856,1.58565,126500000.0
2008-04-10 20:42:00,1.58565,1.58565,1.58545,1.5856,52400000.0
2008-04-10 20:43:00,1.5856,1.5862,1.5856,1.58575,206800000.0
2008-04-10 20:44:00,1.58575,1.58575,1.58565,1.58575,92000000.0
2008-04-10 20:45:00,1.58575,1.58585,1.58565,1.5858,59200000.0
2008-04-10 20:46:00,1.5858,1.58595,1.5858,1.58585,125600000.0
2008-04-10 20:47:00,1.58585,1.5859,1.58585,1.58585,158400000.0
2008-04-10 20:48:00,1.58585,1.58595,1.5858,1.58585,358900000.0
2008-04-10 20:49:00,1.58585,1.5859,1.58555,1.58585,553500000.0
2008-04-10 20:50:00,1.58585,1.586,1.58585,1.58595,1091000000.0
2008-04-10 20:51:00,1.58595,1.58605,1.58595,1.58605,248100000.0
2008-04-10 20:52:00,1.58605,1.5863,1.58605,1.58615,245600000.0
2008-04-10 20:53:00,1.58615,1.5863,1.58615,1.5862,304300000.0
2008-04-10 20:54:00,1.5862,1.58635,1.58615,1.58635,1152400000.0
2008-04-10 20:55:00,1.58635,1.58645,1.58625,1.58625,1540300000.0
2008-04-10 20:56:00,1.58625,1.58645,1.5861,1.5863,191300000.0
2008-04-10 20:57:00,1.5863,1.5864,1.58625,1.58635,588900000.0
2008-04-10 20:58:00,1.58635,1.58645,1.5863,1.58645,391400000.0
2008-04-10 20:59:00,1.58635,1.587,1.58635,1.587,658500000.0
2008-04-10 21:00:00,1.5869,1.5869,1.5867,1.5867,679300000.0
2008-04-10 21:01:00,1.5867,1.58705,1.5867,1.58705,414300000.0
2008-04-10 21:02:00,1.58705,1.5871,1.58675,1.58675,873600000.0
2008-04-10 21:03:00,1.58675,1.5869,1.5866,1.58665,817000000.0
2008-04-10 21:04:00,1.58665,1.5867,1.58655,1.58665,985500000.0
2008-04-10 21:05:00,1.58665,1.58685,1.58655,1.58655,804800000.0
2008-04-10 21:06:00,1.58655,1.58665,1.58655,1.58655,844500000.0
2008-04-10 21:07:00,1.58655,1.5867,1.58655,1.5867,211600000.0
2008-04-10 21:08:00,1.5867,1.58675,1.5867,1.58675,57800000.0
2008-04-10 21:09:00,1.58675,1.5868,1.5867,1.58675,372500000.0
2008-04-10 21:10:00,1.58675,1.58675,1.5866,1.5866,399600000.0
2008-04-10 21:11:00,1.5866,1.5866,1.5865,1.58655,64900000.0
2008-04-10 21:12:00,1.58655,1.58655,1.5861,1.5861,127400000.0
2008-04-10 21:13:00,1.5861,1.58625,1.58595,1.58595,242000000.0
2008-04-10 21:14:00,1.58595,1.58605,1.58595,1.586,523200000.0
2008-04-10 21:15:00,1.586,1.586,1.58595,1.58595,871000000.0
2008-04-10 21:16:00,1.58595,1.586,1.58595,1.586,912300000.0
2008-04-10 21:17:00,1.586,1.586,1.586,1.586,56000000.0
2008-04-10 21:18:00,1.586,1.586,1.586,1.586,57800000.0
2008-04-10 21:19:00,1.586,1.58605,1.586,1.586,62600000.0
2008-04-10 21:20:00,1.586,1.586,1.586,1.586,60400000.0
2008-04-10 21:21:00,1.586,1.586,1.58595,1.58595,187800000.0
2008-04-10 21:22:00,1.58595,1.5863,1.58595,1.58625,176300000.0
2008-04-10 21:23:00,1.58625,1.5863,1.58615,1.5863,67300000.0
2008-04-10 21:24:00,1.5863,1.58655,1.58615,1.58625,64500000.0
2008-04-10 21:25:00,1.58625,1.5865,1.586,1.58645,125500000.0
2008-04-10 21:26:00,1.58645,1.5865,1.58635,1.5865,62800000.0
2008-04-10 21:27:00,1.5865,1.58655,1.58645,1.58645,539000000.0
2008-04-10 21:28:00,1.58645,1.58645,1.5863,1.5864,360900000.0
2008-04-10 21:29:00,1.58635,1.5864,1.58625,1.5864,491800000.0
2008-04-10 21:30:00,1.5864,1.5864,1.58605,1.58615,233500000.0
2008-04-10 21:31:00,1.58615,1.58635,1.586,1.5862,807900000.0
2008-04-10 21:32:00,1.5862,1.58625,1.58605,1.5862,89400000.0
2008-04-10 21:33:00,1.5862,1.58625,1.58615,1.58625,96600000.0
2008-04-10 21:34:00,1.58625,1.58625,1.58595,1.58595,513500000.0
2008-04-10 21:35:00,1.58595,1.58615,1.58595,1.58605,147800000.0
2008-04-10 21:36:00,1.58605,1.58605,1.586,1.58605,224300000.0
2008-04-10 21:37:00,1.58605,1.58605,1.58595,1.58595,148500000.0
2008-04-10 21:38:00,1.58595,1.58605,1.58595,1.58605,276900000.0
2008-04-10 21:39:00,1.58605,1.5863,1.58605,1.58625,488700000.0
2008-04-10 21:40:00,1.58625,1.58645,1.58615,1.5862,564600000.0
2008-04-10 21:41:00,1.5862,1.58665,1.58615,1.5864,694100000.0
2008-04-10 21:42:00,1.5864,1.5866,1.58615,1.5862,380600000.0
2008-04-10 21:43:00,1.5862,1.58635,1.5862,1.5863,636800000.0
2008-04-10 21:44:00,1.5863,1.5863,1.5862,1.5862,103500000.0
2008-04-10 21:45:00,1.5862,1.5862,1.5862,1.5862,57600000.0
2008-04-10 21:46:00,1.5862,1.5862,1.5861,1.5861,64800000.0
2008-04-10 21:47:00,1.5861,1.5861,1.58595,1.58605,1101900000.0
2008-04-10 21:48:00,1.58605,1.58625,1.58605,1.58615,887900000.0
2008-04-10 21:49:00,1.58615,1.58615,1.58605,1.58605,1069400000.0
2008-04-10 21:50:00,1.58605,1.5861,1.58605,1.58605,345700000.0
2008-04-10 21:51:00,1.58605,1.5861,1.58605,1.58605,363000000.0
2008-04-10 21:52:00,1.58605,1.58605,1.58605,1.58605,56600000.0
2008-04-10 21:53:00,1.58605,1.5862,1.58595,1.5862,217600000.0
2008-04-10 21:54:00,1.5862,1.5862,1.5861,1.5861,57400000.0
2008-04-10 21:55:00,1.5861,1.58615,1.5861,1.58615,143800000.0
2008-04-10 21:56:00,1.58615,1.5862,1.58615,1.58615,560700000.0
2008-04-10 21:57:00,1.58615,1.58615,1.58605,1.58605,58800000.0
2008-04-10 21:58:00,1.58605,1.58625,1.586,1.5861,429700000.0
2008-04-10 21:59:00,1.5861,1.58625,1.5861,1.5862,134600000.0
2008-04-10 22:00:00,1.5862,1.5862,1.5862,1.5862,58600000.0
2008-04-10 22:01:00,1.5862,1.58625,1.5862,1.58625,656700000.0
2008-04-10 22:02:00,1.58625,1.58625,1.58625,1.58625,1217700000.0
2008-04-10 22:03:00,1.58625,1.58625,1.58625,1.58625,1238200000.0
2008-04-10 22:04:00,1.58625,1.58635,1.58625,1.58635,957700000.0
2008-04-10 22:05:00,1.58635,1.5864,1.58635,1.5864,1159800000.0
2008-04-10 22:06:00,1.5864,1.58735,1.58635,1.58735,745500000.0
2008-04-10 22:07:00,1.58735,1.58745,1.58725,1.5873,539000000.0
2008-04-10 22:08:00,1.5873,1.5873,1.58695,1.58695,770700000.0
2008-04-10 22:09:00,1.58695,1.58705,1.58685,1.587,78400000.0
2008-04-10 22:10:00,1.587,1.587,1.5866,1.58665,60700000.0
2008-04-10 22:11:00,1.58665,1.58675,1.5866,1.58675,139200000.0
2008-04-10 22:12:00,1.58675,1.5869,1.58655,1.5868,105600000.0
2008-04-10 22:13:00,1.5868,1.5869,1.5868,1.5869,59600000.0
2008-04-10 22:14:00,1.5869,1.58695,1.5869,1.58695,988800000.0
2008-04-10 22:15:00,1.58695,1.58705,1.5869,1.58705,943000000.0
2008-04-10 22:16:00,1.58705,1.58755,1.58705,1.58745,171100000.0
2008-04-10 22:17:00,1.58745,1.5875,1.58725,1.5873,181100000.0
2008-04-10 22:18:00,1.5873,1.5873,1.58725,1.5873,124300000.0
2008-04-10 22:19:00,1.5873,1.5874,1.58725,1.58735,237400000.0
2008-04-10 22:20:00,1.58735,1.5874,1.58725,1.58725,181100000.0
2008-04-10 22:21:00,1.58725,1.58745,1.58725,1.58745,94700000.0
2008-04-10 22:22:00,1.58745,1.5875,1.58735,1.5874,64500000.0
2008-04-10 22:23:00,1.5874,1.58745,1.58735,1.58745,59400000.0
2008-04-10 22:24:00,1.58745,1.58755,1.58735,1.58755,65900000.0
2008-04-10 22:25:00,1.58755,1.58755,1.5874,1.5875,60500000.0
2008-04-10 22:26:00,1.5875,1.5876,1.58745,1.58755,100000000.0
2008-04-10 22:27:00,1.58755,1.5876,1.58745,1.5875,63700000.0
2008-04-10 22:28:00,1.5875,1.58755,1.5872,1.5872,65800000.0
2008-04-10 22:29:00,1.5872,1.5873,1.5872,1.5872,59500000.0
2008-04-10 22:30:00,1.5872,1.58725,1.5872,1.58725,60200000.0
2008-04-10 22:31:00,1.58725,1.58735,1.5872,1.5872,62400000.0
2008-04-10 22:32:00,1.5872,1.5872,1.5872,1.5872,61000000.0
2008-04-10 22:33:00,1.5872,1.5875,1.5872,1.5874,64000000.0
2008-04-10 22:34:00,1.5874,1.5874,1.58735,1.58735,67200000.0
2008-04-10 22:35:00,1.58735,1.58735,1.58735,1.58735,58800000.0
2008-04-10 22:36:00,1.58735,1.58735,1.58735,1.58735,58400000.0
2008-04-10 22:37:00,1.58735,1.58735,1.58735,1.58735,60600000.0
2008-04-10 22:38:00,1.58735,1.58735,1.58735,1.58735,59000000.0
2008-04-10 22:39:00,1.58735,1.5874,1.58735,1.5874,56000000.0
2008-04-10 22:40:00,1.5874,1.58755,1.58735,1.58735,54900000.0
2008-04-10 22:41:00,1.58735,1.58735,1.58735,1.58735,61400000.0
2008-04-10 22:42:00,1.58735,1.5874,1.58735,1.58735,61200000.0
2008-04-10 22:43:00,1.58735,1.5875,1.5873,1.5875,124100000.0
2008-04-10 22:44:00,1.5875,1.58765,1.58745,1.58765,72400000.0
2008-04-10 22:45:00,1.58765,1.58765,1.5876,1.58765,58200000.0
2008-04-10 22:46:00,1.58765,1.58765,1.5876,1.5876,58000000.0
2008-04-10 22:47:00,1.5876,1.5876,1.5873,1.58745,163400000.0
2008-04-10 22:48:00,1.58745,1.58755,1.58735,1.58745,59100000.0
2008-04-10 22:49:00,1.58745,1.58745,1.58725,1.58735,58300000.0
2008-04-10 22:50:00,1.58735,1.58775,1.5872,1.58735,63200000.0
2008-04-10 22:51:00,1.58735,1.58735,1.58735,1.58735,58800000.0
2008-04-10 22:52:00,1.58735,1.58785,1.58735,1.58745,78400000.0
2008-04-10 22:53:00,1.58745,1.58775,1.58735,1.58735,73800000.0
2008-04-10 22:54:00,1.58735,1.58735,1.58735,1.58735,59000000.0
2008-04-10 22:55:00,1.58735,1.58735,1.58735,1.58735,61600000.0
2008-04-10 22:56:00,1.58735,1.58735,1.58735,1.58735,62000000.0
2008-04-10 22:57:00,1.58735,1.58735,1.58735,1.58735,62200000.0
2008-04-10 22:58:00,1.58735,1.58735,1.5871,1.5871,655400000.0
2008-04-10 22:59:00,1.5871,1.5872,1.5871,1.5872,2124100000.0
2008-04-10 23:00:00,1.5871,1.5871,1.5867,1.5868,2124100000.0
2008-04-10 23:01:00,1.5868,1.5869,1.5868,1.5869,2126000000.0
2008-04-10 23:02:00,1.5868,1.5868,1.5862,1.5862,883300000.0
2008-04-10 23:03:00,1.5863,1.587,1.5862,1.587,883300000.0
2008-04-10 23:04:00,1.5869,1.587,1.5869,1.5869,883300000.0
2008-04-10 23:05:00,1.5869,1.5869,1.5869,1.5869,776900000.0
2008-04-10 23:06:00,1.5869,1.5869,1.5863,1.5867,1338000000.0
2008-04-10 23:07:00,1.5867,1.5867,1.5862,1.5865,547000000.0
2008-04-10 23:08:00,1.5865,1.5865,1.5865,1.5865,235200000.0
2008-04-10 23:09:00,1.5865,1.5865,1.5865,1.5865,233600000.0
2008-04-10 23:10:00,1.5865,1.5866,1.5862,1.5863,562000000.0
2008-04-10 23:11:00,1.5864,1.5865,1.5863,1.5863,450200000.0
2008-04-10 23:12:00,1.5862,1.5863,1.5859,1.5862,450200000.0
2008-04-10 23:13:00,1.5863,1.5863,1.5863,1.5863,320000000.0
2008-04-10 23:14:00,1.5863,1.5863,1.5863,1.5863,905600000.0
2008-04-10 23:15:00,1.5863,1.5863,1.5863,1.5863,912000000.0
2008-04-10 23:16:00,1.5863,1.5863,1.5863,1.5863,924800000.0
2008-04-10 23:17:00,1.5863,1.5863,1.5863,1.5863,934400000.0
2008-04-10 23:18:00,1.5863,1.5863,1.5863,1.5863,915200000.0
2008-04-10 23:19:00,1.5863,1.5863,1.586,1.58605,1021800000.0
2008-04-10 23:20:00,1.58605,1.58605,1.586,1.58605,431600000.0
2008-04-10 23:21:00,1.58605,1.58605,1.58605,1.58605,59200000.0
2008-04-10 23:22:00,1.58605,1.58605,1.586,1.586,723800000.0
2008-04-10 23:23:00,1.586,1.58605,1.586,1.586,654500000.0
2008-04-10 23:24:00,1.586,1.586,1.586,1.586,1255600000.0
2008-04-10 23:25:00,1.586,1.586,1.5859,1.58595,1746200000.0
2008-04-10 23:26:00,1.58595,1.58595,1.5859,1.5859,916000000.0
2008-04-10 23:27:00,1.5859,1.586,1.5859,1.5859,2096600000.0
2008-04-10 23:28:00,1.5859,1.5859,1.5859,1.5859,1323200000.0
2008-04-10 23:29:00,1.5859,1.586,1.58565,1.58575,754000000.0
2008-04-10 23:30:00,1.58575,1.58575,1.5854,1.58545,1527300000.0
2008-04-10 23:31:00,1.58545,1.58555,1.5854,1.58555,1754500000.0
2008-04-10 23:32:00,1.58555,1.58555,1.5855,1.5855,1978900000.0
2008-04-10 23:33:00,1.5855,1.5856,1.5855,1.5856,1557400000.0
2008-04-10 23:34:00,1.5855,1.5855,1.5854,1.5854,1557400000.0
2008-04-10 23:35:00,1.5855,1.5857,1.5855,1.5857,835000000.0
2008-04-10 23:36:00,1.5856,1.5857,1.5856,1.5857,835000000.0
2008-04-10 23:37:00,1.5856,1.5857,1.5856,1.5857,835000000.0
2008-04-10 23:38:00,1.5855,1.5855,1.5854,1.58545,835000000.0
2008-04-10 23:39:00,1.58545,1.5855,1.58545,1.58545,592200000.0
2008-04-10 23:40:00,1.58545,1.5855,1.5854,1.5854,444300000.0
2008-04-10 23:41:00,1.5854,1.5856,1.5854,1.5854,2012700000.0
2008-04-10 23:42:00,1.5854,1.5855,1.5853,1.5853,886800000.0
2008-04-10 23:43:00,1.5854,1.5854,1.5851,1.5853,886800000.0
2008-04-10 23:44:00,1.5852,1.5854,1.5852,1.5854,873900000.0
2008-04-10 23:45:00,1.5856,1.5857,1.5856,1.5856,873900000.0
2008-04-10 23:46:00,1.5854,1.5854,1.5854,1.5854,873900000.0
2008-04-10 23:47:00,1.5854,1.5854,1.5854,1.5854,817700000.0
2008-04-10 23:48:00,1.5855,1.5856,1.5855,1.5856,2071200000.0
2008-04-10 23:49:00,1.5855,1.5857,1.5855,1.5856,2071200000.0
2008-04-10 23:50:00,1.5855,1.5858,1.5855,1.58565,2071200000.0
2008-04-10 23:51:00,1.5859,1.5859,1.5858,1.5858,1873200000.0
2008-04-10 23:52:00,1.5856,1.5857,1.5856,1.5856,1873200000.0
2008-04-10 23:53:00,1.5857,1.5858,1.5857,1.5857,1873200000.0
2008-04-10 23:54:00,1.5858,1.5858,1.5857,1.5857,1873200000.0
2008-04-10 23:55:00,1.5858,1.5859,1.5858,1.5858,1873200000.0
2008-04-10 23:56:00,1.5856,1.5859,1.5856,1.58565,1873200000.0
2008-04-10 23:57:00,1.586,1.586,1.5858,1.5859,1759700000.0
2008-04-10 23:58:00,1.5856,1.5856,1.5856,1.5856,1759700000.0
2008-04-10 23:59:00,1.5856,1.58565,1.5856,1.5856,765100000.0
2008-04-11 00:00:00,1.5859,1.5859,1.5858,1.5858,1960700000.0
2008-04-11 00:01:00,1.586,1.586,1.5859,1.5859,1960700000.0
2008-04-11 00:02:00,1.586,1.586,1.586,1.586,1960700000.0
2008-04-11 00:03:00,1.5859,1.5859,1.5859,1.5859,1960700000.0
2008-04-11 00:04:00,1.5858,1.5859,1.5858,1.5858,1960700000.0
2008-04-11 00:05:00,1.5861,1.5861,1.5861,1.5861,1546000000.0
2008-04-11 00:07:00,1.586,1.586,1.586,1.586,1546000000.0
2008-04-11 00:08:00,1.586,1.586,1.5857,1.5857,1546000000.0
2008-04-11 00:09:00,1.5859,1.5859,1.5856,1.5858,694900000.0
2008-04-11 00:10:00,1.5857,1.5862,1.5857,1.5862,694900000.0
2008-04-11 00:11:00,1.586,1.5862,1.586,1.5861,694900000.0
2008-04-11 00:12:00,1.5861,1.5861,1.5861,1.5861,717600000.0
2008-04-11 00:13:00,1.5861,1.5861,1.586,1.586,733800000.0
2008-04-11 00:14:00,1.586,1.5861,1.586,1.5861,688700000.0
2008-04-11 00:15:00,1.5861,1.58625,1.5861,1.5862,505200000.0
2008-04-11 00:16:00,1.5862,1.5862,1.5862,1.5862,1128000000.0
2008-04-11 00:17:00,1.5862,1.5862,1.5861,1.5862,1210800000.0
2008-04-11 00:18:00,1.5862,1.5862,1.5862,1.5862,1208000000.0
2008-04-11 00:19:00,1.5862,1.58625,1.5862,1.58625,1155700000.0
2008-04-11 00:20:00,1.58625,1.58625,1.5862,1.5862,863300000.0
2008-04-11 00:21:00,1.5862,1.5864,1.5862,1.5862,304000000.0
2008-04-11 00:22:00,1.5862,1.5865,1.5862,1.5865,1176100000.0
2008-04-11 00:23:00,1.5865,1.5865,1.5864,1.5865,1052300000.0
2008-04-11 00:24:00,1.5865,1.5865,1.5864,1.5865,732800000.0
2008-04-11 00:25:00,1.5865,1.5865,1.5864,1.5864,811600000.0
2008-04-11 00:26:00,1.5864,1.5864,1.5861,1.5864,1734700000.0
2008-04-11 00:27:00,1.5864,1.5864,1.5859,1.5859,1391000000.0
2008-04-11 00:28:00,1.5859,1.5865,1.5859,1.5864,1093800000.0
2008-04-11 00:29:00,1.5864,1.5864,1.5863,1.5863,1129600000.0
2008-04-11 00:30:00,1.5863,1.5863,1.5863,1.5863,713200000.0
2008-04-11 00:31:00,1.5863,1.5864,1.5863,1.5864,1343100000.0
2008-04-11 00:32:00,1.5864,1.5864,1.5863,1.5863,1502400000.0
2008-04-11 00:33:00,1.5863,1.5863,1.5863,1.5863,727300000.0
2008-04-11 00:34:00,1.5863,1.5863,1.5863,1.5863,789600000.0
2008-04-11 00:35:00,1.5863,1.5864,1.5863,1.5864,800700000.0
2008-04-11 00:36:00,1.5864,1.5864,1.5862,1.5862,1880800000.0
2008-04-11 00:37:00,1.5862,1.5864,1.586,1.5864,1504200000.0
2008-04-11 00:38:00,1.5864,1.5864,1.5862,1.5864,1188000000.0
2008-04-11 00:39:00,1.5864,1.5864,1.5863,1.5863,1349600000.0
2008-04-11 00:40:00,1.5863,1.5863,1.5862,1.5862,1236100000.0
2008-04-11 00:41:00,1.5862,1.5864,1.5862,1.5864,1262600000.0
2008-04-11 00:42:00,1.5864,1.5864,1.5864,1.5864,1232000000.0
2008-04-11 00:43:00,1.5864,1.5864,1.5864,1.5864,1248000000.0
2008-04-11 00:44:00,1.5864,1.5864,1.5864,1.5864,1156000000.0
2008-04-11 00:45:00,1.5864,1.5864,1.5864,1.5864,1164000000.0
2008-04-11 00:46:00,1.5864,1.5864,1.5863,1.5863,1115200000.0
2008-04-11 00:47:00,1.5863,1.5866,1.5863,1.5864,1050200000.0
2008-04-11 00:48:00,1.5864,1.5865,1.5864,1.5865,753300000.0
2008-04-11 00:49:00,1.5865,1.5865,1.5865,1.5865,1244000000.0
2008-04-11 00:50:00,1.5865,1.5866,1.5865,1.5865,1232000000.0
2008-04-11 00:51:00,1.5865,1.5865,1.5865,1.5865,1220000000.0
2008-04-11 00:52:00,1.5865,1.5865,1.5864,1.5865,1242800000.0
2008-04-11 00:53:00,1.5865,1.5865,1.5862,1.5863,1427400000.0
2008-04-11 00:54:00,1.5863,1.58685,1.5863,1.5868,1377800000.0
2008-04-11 00:55:00,1.5868,1.5868,1.5868,1.5868,1044000000.0
2008-04-11 00:56:00,1.5868,1.5868,1.5868,1.5868,941800000.0
2008-04-11 00:57:00,1.5868,1.5871,1.5868,1.587,668700000.0
2008-04-11 00:58:00,1.587,1.5871,1.587,1.58705,930000000.0
2008-04-11 00:59:00,1.5873,1.5874,1.5872,1.5873,1109100000.0
2008-04-11 01:00:00,1.58715,1.58715,1.5871,1.58715,1109100000.0
2008-04-11 01:01:00,1.58715,1.5872,1.5871,1.5872,661600000.0
2008-04-11 01:02:00,1.5872,1.5873,1.5872,1.5872,750000000.0
2008-04-11 01:03:00,1.5872,1.5873,1.5872,1.5872,646700000.0
2008-04-11 01:04:00,1.5872,1.5873,1.58705,1.58705,1456800000.0
2008-04-11 01:05:00,1.58705,1.5871,1.587,1.5871,1453200000.0
2008-04-11 01:07:00,1.5871,1.5872,1.5871,1.5872,1941800000.0
2008-04-11 01:08:00,1.5871,1.5873,1.5871,1.5872,1941800000.0
2008-04-11 01:11:00,1.5871,1.5871,1.58655,1.5868,1941800000.0
2008-04-11 01:12:00,1.587,1.587,1.5867,1.5869,1363700000.0
2008-04-11 01:13:00,1.5868,1.5869,1.5868,1.5869,1363700000.0
2008-04-11 01:15:00,1.5868,1.5868,1.5868,1.5868,1363700000.0
2008-04-11 01:16:00,1.5868,1.5868,1.5866,1.5866,1363700000.0
2008-04-11 01:17:00,1.5866,1.5867,1.5865,1.5866,1835100000.0
2008-04-11 01:18:00,1.58655,1.5867,1.58655,1.5867,2041600000.0
2008-04-11 01:19:00,1.5867,1.5867,1.5867,1.5867,628300000.0
2008-04-11 01:20:00,1.5867,1.5867,1.5867,1.5867,670450000.0
2008-04-11 01:21:00,1.5867,1.5867,1.5867,1.5867,775200000.0
2008-04-11 01:22:00,1.5867,1.5867,1.5867,1.5867,755800000.0
2008-04-11 01:23:00,1.5867,1.5867,1.5867,1.5867,718200000.0
2008-04-11 01:24:00,1.5867,1.5867,1.5865,1.5865,1155300000.0
2008-04-11 01:25:00,1.5865,1.58675,1.5865,1.5867,1853100000.0
2008-04-11 01:26:00,1.5867,1.5869,1.5867,1.5869,1513400000.0
2008-04-11 01:27:00,1.5867,1.5868,1.5867,1.5868,1513400000.0
2008-04-11 01:28:00,1.58675,1.58675,1.5866,1.5866,1513400000.0
2008-04-11 01:29:00,1.5866,1.58675,1.5866,1.5867,1581100000.0
2008-04-11 01:30:00,1.5868,1.5869,1.5868,1.5868,2003200000.0
2008-04-11 01:31:00,1.5867,1.5868,1.5866,1.5867,2003200000.0
2008-04-11 01:32:00,1.5869,1.5869,1.5866,1.5866,1324000000.0
2008-04-11 01:33:00,1.5867,1.5867,1.5867,1.5867,1324000000.0
2008-04-11 01:34:00,1.5867,1.5867,1.5867,1.5867,1324000000.0
2008-04-11 01:35:00,1.5867,1.5867,1.5866,1.5867,1616000000.0
2008-04-11 01:36:00,1.5868,1.5868,1.5866,1.5866,951400000.0
2008-04-11 01:37:00,1.5865,1.5866,1.5865,1.5866,951400000.0
2008-04-11 01:39:00,1.5867,1.5867,1.5866,1.5866,951400000.0
2008-04-11 01:41:00,1.5867,1.5867,1.5867,1.5867,951400000.0
2008-04-11 01:42:00,1.5865,1.5867,1.5865,1.5866,951400000.0
2008-04-11 01:43:00,1.5865,1.5866,1.5865,1.5866,951400000.0
2008-04-11 01:44:00,1.5865,1.5866,1.5865,1.5866,951400000.0
2008-04-11 01:45:00,1.5866,1.5866,1.5865,1.5866,901400000.0
2008-04-11 01:46:00,1.5866,1.5867,1.5865,1.5866,1329000000.0
2008-04-11 01:47:00,1.5866,1.5866,1.5865,1.5866,1745600000.0
2008-04-11 01:48:00,1.5866,1.5867,1.5866,1.58665,1745600000.0
2008-04-11 01:49:00,1.5868,1.5868,1.5866,1.5866,1722400000.0
2008-04-11 01:50:00,1.5866,1.5867,1.5865,1.5866,1722400000.0
2008-04-11 01:52:00,1.5867,1.5867,1.5866,1.5866,2046200000.0
2008-04-11 01:53:00,1.5865,1.5867,1.5865,1.5866,2046200000.0
2008-04-11 01:54:00,1.5865,1.5867,1.5865,1.5867,2046200000.0
2008-04-11 01:56:00,1.5866,1.5866,1.5864,1.5866,2046200000.0
2008-04-11 01:57:00,1.5867,1.5867,1.5865,1.5865,1880200000.0
2008-04-11 01:58:00,1.5865,1.5865,1.5864,1.5864,1880200000.0
2008-04-11 01:59:00,1.5864,1.5865,1.5864,1.5865,1132000000.0
2008-04-11 02:00:00,1.5865,1.5865,1.5864,1.5865,1804400000.0
2008-04-11 02:01:00,1.5865,1.5865,1.5864,1.5864,1932000018.0
2008-04-11 02:02:00,1.5863,1.5865,1.5863,1.5865,1564800003.0
2008-04-11 02:03:00,1.5867,1.5867,1.5865,1.5865,1564800003.0
2008-04-11 02:04:00,1.5866,1.5866,1.5864,1.5865,1564800003.0
2008-04-11 02:05:00,1.5865,1.5865,1.5865,1.5865,1239200000.0
2008-04-11 02:06:00,1.5863,1.5865,1.5863,1.5865,1103200000.0
2008-04-11 02:07:00,1.5865,1.5865,1.5865,1.5865,1103200000.0
2008-04-11 02:08:00,1.5865,1.5865,1.5865,1.5865,1421600000.0
2008-04-11 02:09:00,1.5865,1.5865,1.5865,1.5865,1908000000.0
2008-04-11 02:10:00,1.5865,1.5865,1.5865,1.5865,1824800000.0
2008-04-11 02:11:00,1.5865,1.5868,1.5864,1.5865,1801400005.0
2008-04-11 02:12:00,1.5864,1.5866,1.5864,1.5865,1536000002.0
2008-04-11 02:13:00,1.5865,1.5867,1.5865,1.5865,1536000002.0
2008-04-11 02:14:00,1.5865,1.5865,1.5863,1.5864,1756000000.0
2008-04-11 02:15:00,1.5864,1.5865,1.5864,1.5865,1760000000.0
2008-04-11 02:16:00,1.5865,1.5865,1.5864,1.5864,1696000002.0
2008-04-11 02:17:00,1.5864,1.5864,1.5862,1.5864,2033600000.0
2008-04-11 02:18:00,1.5864,1.5864,1.5863,1.5863,2033600000.0
2008-04-11 02:19:00,1.5864,1.5864,1.5863,1.5864,1688800000.0
2008-04-11 02:20:00,1.5863,1.5865,1.5863,1.5864,1688800000.0
2008-04-11 02:21:00,1.5865,1.5865,1.5864,1.5864,1688800000.0
2008-04-11 02:22:00,1.5865,1.5865,1.5865,1.5865,1688800000.0
2008-04-11 02:23:00,1.5865,1.5865,1.5865,1.5865,2024800000.0
2008-04-11 02:24:00,1.5865,1.5865,1.5865,1.5865,1907200000.0
2008-04-11 02:25:00,1.5865,1.5865,1.5865,1.5865,1822400000.0
2008-04-11 02:26:00,1.5865,1.5865,1.5865,1.5865,1907200000.0
2008-04-11 02:27:00,1.5865,1.5865,1.5865,1.5865,1912000000.0
2008-04-11 02:28:00,1.5866,1.5866,1.5865,1.5865,1907200000.0
2008-04-11 02:29:00,1.5866,1.5866,1.5865,1.5866,1907200000.0
2008-04-11 02:30:00,1.5865,1.5865,1.5865,1.5865,1907200000.0
2008-04-11 02:31:00,1.5867,1.587,1.5866,1.5869,475200000.0
2008-04-11 02:32:00,1.5868,1.5868,1.5868,1.5868,475200000.0
2008-04-11 02:33:00,1.5869,1.5869,1.5868,1.5869,475200000.0
2008-04-11 02:34:00,1.5868,1.5868,1.5867,1.5867,475200000.0
2008-04-11 02:35:00,1.5868,1.5868,1.5867,1.5867,475200000.0
2008-04-11 02:36:00,1.5866,1.5868,1.5866,1.5868,475200000.0
2008-04-11 02:37:00,1.5867,1.5867,1.5867,1.5867,475200000.0
2008-04-11 02:38:00,1.5868,1.5868,1.5867,1.5867,475200000.0
2008-04-11 02:39:00,1.5868,1.5868,1.5866,1.5868,475200000.0
2008-04-11 02:40:00,1.5867,1.5868,1.5866,1.5867,475200000.0
2008-04-11 02:41:00,1.5868,1.5868,1.5867,1.5867,475200000.0
2008-04-11 02:42:00,1.5866,1.5868,1.5866,1.5868,475200000.0
2008-04-11 02:43:00,1.5867,1.5868,1.5866,1.5868,475200000.0
2008-04-11 02:44:00,1.5867,1.5867,1.5867,1.5867,475200000.0
2008-04-11 02:45:00,1.5868,1.5868,1.5867,1.5867,475200000.0
2008-04-11 02:46:00,1.5868,1.5868,1.5868,1.5868,475200000.0
2008-04-11 02:47:00,1.5869,1.5869,1.5867,1.5868,475200000.0
2008-04-11 02:48:00,1.5869,1.5869,1.5866,1.5868,475200000.0
2008-04-11 02:49:00,1.5867,1.5868,1.5866,1.5867,475200000.0
2008-04-11 02:50:00,1.58685,1.58685,1.58685,1.58685,475200000.0
2008-04-11 02:51:00,1.58685,1.58685,1.58685,1.58685,478400000.0
2008-04-11 02:52:00,1.58685,1.58685,1.58685,1.58685,491200000.0
2008-04-11 02:53:00,1.5868,1.5868,1.5868,1.5868,1828000000.0
2008-04-11 02:54:00,1.5867,1.5868,1.5867,1.5867,1828000000.0
2008-04-11 02:55:00,1.5868,1.5868,1.5867,1.5867,1828000000.0
2008-04-11 02:56:00,1.5868,1.5868,1.5867,1.5867,1828000000.0
2008-04-11 02:58:00,1.5868,1.5868,1.5867,1.5867,1828000000.0
2008-04-11 02:59:00,1.5868,1.5868,1.5867,1.5867,1828000000.0
2008-04-11 03:00:00,1.5869,1.5871,1.5867,1.587,1828000000.0
2008-04-11 03:03:00,1.5869,1.5871,1.5869,1.5871,1828000000.0
2008-04-11 03:04:00,1.5872,1.5872,1.587,1.5871,1828000000.0
2008-04-11 03:05:00,1.587,1.5871,1.587,1.5871,1828000000.0
2008-04-11 03:07:00,1.587,1.587,1.587,1.587,1828000000.0
2008-04-11 03:08:00,1.5871,1.5871,1.587,1.587,1828000000.0
2008-04-11 03:09:00,1.5871,1.5871,1.587,1.587,1828000000.0
2008-04-11 03:12:00,1.5871,1.5871,1.5871,1.5871,1828000000.0
2008-04-11 03:13:00,1.5872,1.5872,1.5871,1.5871,1828000000.0
2008-04-11 03:15:00,1.5872,1.5872,1.5871,1.5871,1828000000.0
2008-04-11 03:16:00,1.5872,1.5872,1.5872,1.5872,1828000000.0
2008-04-11 03:17:00,1.5871,1.5872,1.5871,1.5872,1828000000.0
2008-04-11 03:18:00,1.5873,1.5873,1.5872,1.5872,1828000000.0
2008-04-11 03:20:00,1.5871,1.5872,1.5871,1.5872,1828000000.0
2008-04-11 03:21:00,1.5873,1.5873,1.5872,1.5873,1828000000.0
2008-04-11 03:22:00,1.5872,1.5873,1.5871,1.5871,1828000000.0
2008-04-11 03:23:00,1.587,1.5872,1.587,1.5871,1828000000.0
2008-04-11 03:24:00,1.5872,1.5873,1.5871,1.5872,1828000000.0
2008-04-11 03:25:00,1.5871,1.5873,1.587,1.5873,1828000000.0
2008-04-11 03:26:00,1.5873,1.5873,1.5873,1.5873,1828000000.0
2008-04-11 03:27:00,1.5872,1.5872,1.5869,1.587,1120000000.0
2008-04-11 03:28:00,1.5871,1.5871,1.5869,1.587,1120000000.0
2008-04-11 03:29:00,1.5871,1.5872,1.587,1.5872,1120000000.0
2008-04-11 03:30:00,1.5871,1.5872,1.5871,1.5872,1120000000.0
2008-04-11 03:31:00,1.5871,1.5872,1.5871,1.5871,1120000000.0
2008-04-11 03:32:00,1.5872,1.5872,1.5872,1.5872,1120000000.0
2008-04-11 03:33:00,1.5873,1.5873,1.5873,1.5873,1120000000.0
2008-04-11 03:34:00,1.5872,1.5874,1.5872,1.5872,1120000000.0
2008-04-11 03:35:00,1.5873,1.5873,1.5872,1.5872,1120000000.0
2008-04-11 03:36:00,1.5874,1.5874,1.5873,1.5873,1120000000.0
2008-04-11 03:37:00,1.5872,1.5872,1.5872,1.5872,1120000000.0
2008-04-11 03:39:00,1.5871,1.5873,1.5871,1.5873,1120000000.0
2008-04-11 03:40:00,1.587,1.5873,1.587,1.5872,1120000000.0
2008-04-11 03:41:00,1.5873,1.5873,1.5872,1.5872,1120000000.0
2008-04-11 03:42:00,1.58715,1.58735,1.58715,1.58725,1120000000.0
2008-04-11 03:43:00,1.58725,1.5874,1.58725,1.5874,1172000000.0
2008-04-11 03:44:00,1.5874,1.58745,1.58735,1.58735,1148000000.0
2008-04-11 03:45:00,1.58735,1.5876,1.58725,1.5875,1296000000.0
2008-04-11 03:46:00,1.5875,1.5877,1.5875,1.5875,1164000000.0
2008-04-11 03:47:00,1.5875,1.5878,1.5872,1.5876,1325800000.0
2008-04-11 03:48:00,1.5876,1.58805,1.5876,1.5879,1096000000.0
2008-04-11 03:49:00,1.5879,1.58825,1.58765,1.5879,1015699998.0
2008-04-11 03:50:00,1.5879,1.58835,1.58775,1.5882,1002800000.0
2008-04-11 03:51:00,1.5882,1.58825,1.588,1.588,1450200000.0
2008-04-11 03:52:00,1.5881,1.5881,1.588,1.5881,301200000.0
2008-04-11 03:53:00,1.588,1.5881,1.588,1.588,301200000.0
2008-04-11 03:54:00,1.5881,1.5881,1.5878,1.588,301200000.0
2008-04-11 03:55:00,1.5881,1.5882,1.5881,1.5881,301200000.0
2008-04-11 03:56:00,1.58815,1.5883,1.58815,1.58815,301200000.0
2008-04-11 03:57:00,1.58815,1.58815,1.5881,1.5881,347400000.0
2008-04-11 03:58:00,1.5881,1.5884,1.5881,1.58815,2118400000.0
2008-04-11 03:59:00,1.5886,1.5886,1.5883,1.5885,1801200000.0
2008-04-11 04:00:00,1.5884,1.5885,1.5884,1.5884,1801200000.0
2008-04-11 04:01:00,1.58815,1.58825,1.58805,1.58805,1801200000.0
2008-04-11 04:02:00,1.58805,1.58825,1.588,1.5882,1929100000.0
2008-04-11 04:03:00,1.5885,1.5885,1.588,1.5884,1169700000.0
2008-04-11 04:04:00,1.5883,1.5883,1.5879,1.5882,1169700000.0
2008-04-11 04:05:00,1.5881,1.5881,1.5881,1.5881,1169700000.0
2008-04-11 04:06:00,1.5882,1.5883,1.588,1.588,1169700000.0
2008-04-11 04:07:00,1.5881,1.5882,1.588,1.588,1169700000.0
2008-04-11 04:08:00,1.5881,1.5882,1.588,1.5881,1169700000.0
2008-04-11 04:09:00,1.588,1.5882,1.588,1.5882,1169700000.0
2008-04-11 04:10:00,1.5881,1.5881,1.5881,1.5881,1169700000.0
2008-04-11 04:11:00,1.588,1.588,1.5877,1.5877,1169700000.0
2008-04-11 04:12:00,1.5878,1.5878,1.5877,1.5878,1169700000.0
2008-04-11 04:13:00,1.5877,1.5878,1.5877,1.5877,1169700000.0
2008-04-11 04:14:00,1.5878,1.5878,1.5877,1.5878,1169700000.0
2008-04-11 04:15:00,1.5877,1.5882,1.5877,1.5882,1169700000.0
2008-04-11 04:16:00,1.5883,1.5883,1.5882,1.5882,1169700000.0
2008-04-11 04:17:00,1.5881,1.5881,1.5881,1.5881,1169700000.0
2008-04-11 04:18:00,1.5882,1.5882,1.5882,1.5882,1169700000.0
2008-04-11 04:19:00,1.5881,1.5883,1.5881,1.5883,1169700000.0
2008-04-11 04:23:00,1.5884,1.5884,1.5881,1.5882,1169700000.0
2008-04-11 04:24:00,1.5883,1.5883,1.5881,1.5882,1169700000.0
2008-04-11 04:25:00,1.5881,1.5882,1.5881,1.5882,1169700000.0
2008-04-11 04:26:00,1.5883,1.5883,1.5883,1.5883,1169700000.0
2008-04-11 04:27:00,1.5884,1.5884,1.588,1.588,1169700000.0
2008-04-11 04:28:00,1.5881,1.58815,1.588,1.588,1169700000.0
2008-04-11 04:29:00,1.588,1.58805,1.58795,1.588,1756500000.0
2008-04-11 04:30:00,1.5881,1.5882,1.5881,1.5882,27600000.0
2008-04-11 04:31:00,1.5883,1.5884,1.5882,1.5884,27600000.0
2008-04-11 04:32:00,1.5883,1.5883,1.5882,1.5882,27600000.0
2008-04-11 04:33:00,1.5883,1.5883,1.5879,1.588,27600000.0
2008-04-11 04:34:00,1.5881,1.5883,1.5881,1.5882,27600000.0
2008-04-11 04:35:00,1.5883,1.5883,1.5878,1.5878,27600000.0
2008-04-11 04:36:00,1.588,1.5881,1.58785,1.5881,27600000.0
2008-04-11 04:37:00,1.5881,1.5881,1.5879,1.5879,40000000.0
2008-04-11 04:38:00,1.5883,1.5883,1.5879,1.5879,1249600000.0
2008-04-11 04:39:00,1.5878,1.5878,1.5878,1.5878,1249600000.0
2008-04-11 04:40:00,1.5879,1.5879,1.5879,1.5879,1249600000.0
2008-04-11 04:43:00,1.588,1.588,1.588,1.588,1249600000.0
2008-04-11 04:44:00,1.5879,1.5881,1.5879,1.588,1249600000.0
2008-04-11 04:45:00,1.5878,1.5881,1.5878,1.5881,1249600000.0
2008-04-11 04:46:00,1.588,1.588,1.5878,1.5878,1249600000.0
2008-04-11 04:47:00,1.5879,1.5879,1.5878,1.5879,1249600000.0
2008-04-11 04:48:00,1.588,1.588,1.5879,1.588,1249600000.0
2008-04-11 04:49:00,1.5881,1.5881,1.588,1.588,1249600000.0
2008-04-11 04:51:00,1.5881,1.5881,1.5877,1.5878,1249600000.0
2008-04-11 04:52:00,1.5877,1.5879,1.5876,1.5876,1249600000.0
2008-04-11 04:53:00,1.5877,1.5879,1.5876,1.5879,1249600000.0
2008-04-11 04:54:00,1.5878,1.5878,1.5877,1.5878,1249600000.0
2008-04-11 04:55:00,1.5877,1.5877,1.5877,1.5877,1249600000.0
2008-04-11 04:56:00,1.5876,1.5877,1.5876,1.5877,1249600000.0
2008-04-11 04:57:00,1.5878,1.5878,1.5877,1.5877,1249600000.0
2008-04-11 04:59:00,1.5876,1.5878,1.5876,1.5878,1249600000.0
2008-04-11 05:01:00,1.5877,1.5878,1.5877,1.5877,1249600000.0
2008-04-11 05:02:00,1.5878,1.5878,1.5876,1.5877,1249600000.0
2008-04-11 05:03:00,1.5878,1.5879,1.5877,1.5877,1249600000.0
2008-04-11 05:05:00,1.5876,1.5877,1.5876,1.5876,1249600000.0
2008-04-11 05:06:00,1.5877,1.5877,1.5876,1.5876,1249600000.0
2008-04-11 05:07:00,1.5875,1.5877,1.5873,1.5873,1249600000.0
2008-04-11 05:08:00,1.5874,1.5877,1.5873,1.5874,1249600000.0
2008-04-11 05:09:00,1.5875,1.5875,1.5874,1.5875,1249600000.0
2008-04-11 05:10:00,1.5876,1.5876,1.5875,1.5876,1249600000.0
2008-04-11 05:11:00,1.5875,1.5878,1.5875,1.5877,1249600000.0
2008-04-11 05:12:00,1.5877,1.5877,1.5877,1.5877,1249600000.0
2008-04-11 05:13:00,1.5877,1.5877,1.5877,1.5877,1689600000.0
2008-04-11 05:14:00,1.5877,1.5878,1.5877,1.5877,699200000.0
2008-04-11 05:15:00,1.5877,1.5877,1.5875,1.5875,2131200000.0
2008-04-11 05:16:00,1.5876,1.5876,1.5875,1.5875,2131200000.0
2008-04-11 05:17:00,1.5876,1.5876,1.5875,1.5876,2131200000.0
2008-04-11 05:18:00,1.5877,1.5878,1.5876,1.5877,2131200000.0
2008-04-11 05:19:00,1.5878,1.5878,1.5875,1.5875,2131200000.0
2008-04-11 05:20:00,1.5876,1.5876,1.5875,1.5875,2131200000.0
2008-04-11 05:22:00,1.5875,1.5876,1.5875,1.5875,2131200000.0
2008-04-11 05:23:00,1.5874,1.5875,1.5874,1.5875,1764200000.0
2008-04-11 05:27:00,1.5874,1.5875,1.5873,1.5875,1764200000.0
2008-04-11 05:28:00,1.5876,1.5876,1.5875,1.5875,1764200000.0
2008-04-11 05:29:00,1.5876,1.5876,1.5875,1.5876,1764200000.0
2008-04-11 05:31:00,1.5875,1.5875,1.5875,1.5875,1764200000.0
2008-04-11 05:32:00,1.5876,1.5876,1.5876,1.5876,1764200000.0
2008-04-11 05:33:00,1.5875,1.5875,1.58735,1.58735,1764200000.0
2008-04-11 05:34:00,1.58735,1.5877,1.58735,1.5877,364200000.0
2008-04-11 05:35:00,1.5877,1.5877,1.5877,1.5877,741600000.0
2008-04-11 05:36:00,1.5877,1.5877,1.5877,1.5877,712800000.0
2008-04-11 05:37:00,1.5877,1.5877,1.5877,1.5877,727200000.0
2008-04-11 05:38:00,1.5877,1.5877,1.5877,1.5877,729600000.0
2008-04-11 05:39:00,1.5877,1.5877,1.5877,1.5877,1507200000.0
2008-04-11 05:40:00,1.5877,1.5877,1.5877,1.5877,705600000.0
2008-04-11 05:41:00,1.5878,1.5878,1.5877,1.5877,744000000.0
2008-04-11 05:42:00,1.5877,1.5877,1.5877,1.5877,744000000.0
2008-04-11 05:43:00,1.5877,1.5877,1.5876,1.5876,1055999999.0
2008-04-11 05:47:00,1.5878,1.5879,1.5878,1.5879,1186400000.0
2008-04-11 05:48:00,1.5878,1.5878,1.5875,1.5876,1186400000.0
2008-04-11 05:49:00,1.5877,1.5877,1.5877,1.5877,1186400000.0
2008-04-11 05:50:00,1.5878,1.5878,1.5877,1.5878,1186400000.0
2008-04-11 05:51:00,1.5877,1.5878,1.5876,1.5877,1186400000.0
2008-04-11 05:53:00,1.5876,1.5876,1.5876,1.5876,1186400000.0
2008-04-11 05:54:00,1.5878,1.5878,1.5878,1.5878,755400000.0
2008-04-11 05:55:00,1.5877,1.5877,1.5876,1.5877,755400000.0
2008-04-11 05:56:00,1.5876,1.5876,1.58755,1.58755,755400000.0
2008-04-11 05:58:00,1.5878,1.5878,1.5877,1.5877,1140500000.0
2008-04-11 06:00:00,1.58765,1.58765,1.58755,1.58765,1140500000.0
2008-04-11 06:01:00,1.58765,1.58765,1.58755,1.58755,1204800000.0
2008-04-11 06:02:00,1.58755,1.58755,1.58755,1.58755,736800000.0
2008-04-11 06:03:00,1.58755,1.58755,1.58755,1.58755,729600000.0
2008-04-11 06:04:00,1.58755,1.58755,1.58755,1.58755,751200000.0
2008-04-11 06:05:00,1.58755,1.58765,1.58755,1.58765,1068900000.0
2008-04-11 06:06:00,1.58765,1.58765,1.58755,1.58765,949600000.0
2008-04-11 06:07:00,1.58765,1.58765,1.58755,1.58755,1206400000.0
2008-04-11 06:08:00,1.58755,1.58755,1.58755,1.58755,712800000.0
2008-04-11 06:09:00,1.58755,1.58755,1.58755,1.58755,740000000.0
2008-04-11 06:10:00,1.58755,1.58755,1.58755,1.58755,755200000.0
2008-04-11 06:11:00,1.58755,1.58755,1.58755,1.58755,916800000.0
2008-04-11 06:12:00,1.5876,1.5878,1.5876,1.5878,906600000.0
2008-04-11 06:13:00,1.5877,1.5877,1.5872,1.5872,906600000.0
2008-04-11 06:14:00,1.5873,1.5873,1.5873,1.5873,906600000.0
2008-04-11 06:15:00,1.5872,1.5873,1.5872,1.5873,906600000.0
2008-04-11 06:19:00,1.5874,1.5875,1.5874,1.5874,906600000.0
2008-04-11 06:23:00,1.5875,1.5875,1.5875,1.5875,906600000.0
2008-04-11 06:25:00,1.5876,1.5877,1.5875,1.5876,906600000.0
2008-04-11 06:27:00,1.5875,1.5876,1.5875,1.5875,906600000.0
2008-04-11 06:29:00,1.5876,1.5876,1.5875,1.5875,906600000.0
2008-04-11 06:31:00,1.5876,1.5876,1.5875,1.5875,906600000.0
2008-04-11 06:32:00,1.5876,1.5876,1.5875,1.5876,906600000.0
2008-04-11 06:33:00,1.58755,1.58805,1.58745,1.5877,906600000.0
2008-04-11 06:34:00,1.58765,1.58815,1.58745,1.58765,612400000.0
2008-04-11 06:35:00,1.5878,1.5878,1.5875,1.5877,62000000.0
2008-04-11 06:36:00,1.5876,1.5878,1.5876,1.5877,62000000.0
2008-04-11 06:37:00,1.5876,1.5877,1.5876,1.5877,62000000.0
2008-04-11 06:38:00,1.5876,1.5877,1.5876,1.5876,62000000.0
2008-04-11 06:39:00,1.5875,1.5877,1.5875,1.5877,62000000.0
2008-04-11 06:40:00,1.5876,1.5877,1.5876,1.5877,62000000.0
2008-04-11 06:41:00,1.5875,1.5875,1.5875,1.5875,62000000.0
2008-04-11 06:42:00,1.5876,1.5876,1.5876,1.5876,62800000.0
2008-04-11 06:43:00,1.5875,1.5876,1.5875,1.5876,62800000.0
2008-04-11 06:45:00,1.5875,1.5875,1.5875,1.5875,62800000.0
2008-04-11 06:46:00,1.5875,1.5875,1.5875,1.5875,61800000.0
2008-04-11 06:47:00,1.5875,1.5875,1.5875,1.5875,62400000.0
2008-04-11 06:48:00,1.5875,1.5875,1.5875,1.5875,61800000.0
2008-04-11 06:49:00,1.5875,1.5875,1.5875,1.5875,63000000.0
2008-04-11 06:50:00,1.5875,1.5875,1.5875,1.5875,62400000.0
2008-04-11 06:51:00,1.5875,1.58755,1.58745,1.58755,1908499964.0
2008-04-11 06:52:00,1.5876,1.5883,1.5876,1.5881,1518400000.0
2008-04-11 06:53:00,1.5883,1.5884,1.5881,1.5882,1518400000.0
2008-04-11 06:54:00,1.5881,1.58835,1.5879,1.58835,1518400000.0
2008-04-11 06:55:00,1.58835,1.58835,1.5879,1.58795,1196999958.0
2008-04-11 06:56:00,1.5879,1.5881,1.5879,1.5881,1353920000.0
2008-04-11 06:58:00,1.5882,1.5882,1.5882,1.5882,1353920000.0
2008-04-11 06:59:00,1.5881,1.5881,1.5879,1.588,1353920000.0
2008-04-11 07:00:00,1.5881,1.5883,1.588,1.5881,1353920000.0
2008-04-11 07:02:00,1.588,1.5881,1.588,1.5881,1353920000.0
2008-04-11 07:03:00,1.5879,1.5881,1.5879,1.588,1353920000.0
2008-04-11 07:04:00,1.5881,1.5882,1.588,1.5881,1353920000.0
2008-04-11 07:06:00,1.5882,1.5883,1.588,1.5882,1353920000.0
2008-04-11 07:07:00,1.5881,1.5884,1.5881,1.5883,1353920000.0
2008-04-11 07:08:00,1.58825,1.5885,1.5882,1.5882,1353920000.0
2008-04-11 07:09:00,1.5882,1.5885,1.5882,1.58835,1509000000.0
2008-04-11 07:10:00,1.5883,1.5884,1.5883,1.5884,962640000.0
2008-04-11 07:11:00,1.5884,1.5885,1.5882,1.5882,962640000.0
2008-04-11 07:12:00,1.5882,1.5883,1.588,1.5883,814480000.0
2008-04-11 07:13:00,1.5884,1.5884,1.5882,1.5882,1116880000.0
2008-04-11 07:14:00,1.58825,1.58825,1.58815,1.5882,1116880000.0
2008-04-11 07:15:00,1.5882,1.5882,1.58815,1.5882,1802320000.0
2008-04-11 07:16:00,1.5882,1.5883,1.58815,1.58825,90440001.0
2008-04-11 07:17:00,1.58825,1.5883,1.5882,1.5882,614980000.0
2008-04-11 07:18:00,1.5882,1.5887,1.5882,1.58855,1734700001.0
2008-04-11 07:19:00,1.58855,1.5889,1.58845,1.5888,706040000.0
2008-04-11 07:20:00,1.5888,1.589,1.5888,1.5888,23040000.0
2008-04-11 07:21:00,1.5888,1.5889,1.58865,1.5887,377920000.0
2008-04-11 07:22:00,1.5887,1.5887,1.58865,1.5887,251520000.0
2008-04-11 07:23:00,1.5887,1.5887,1.58865,1.5887,284240000.0
2008-04-11 07:24:00,1.5887,1.5887,1.58865,1.58865,852080000.0
2008-04-11 07:25:00,1.58865,1.5887,1.58845,1.5886,794760000.0
2008-04-11 07:26:00,1.5886,1.5887,1.58845,1.5886,889379999.0
2008-04-11 07:27:00,1.5886,1.5887,1.5885,1.58855,943199982.0
2008-04-11 07:28:00,1.58855,1.5887,1.58845,1.58855,1215380000.0
2008-04-11 07:29:00,1.58855,1.5887,1.58845,1.58855,1210860000.0
2008-04-11 07:30:00,1.58855,1.5887,1.58855,1.5886,1321320000.0
2008-04-11 07:31:00,1.5886,1.58885,1.5886,1.5886,226160000.0
2008-04-11 07:32:00,1.5886,1.5886,1.5886,1.5886,122800000.0
2008-04-11 07:33:00,1.5886,1.5888,1.5886,1.5888,76020000.0
2008-04-11 07:34:00,1.5888,1.5889,1.5888,1.5889,23600000.0
2008-04-11 07:35:00,1.5889,1.589,1.5888,1.5889,207480000.0
2008-04-11 07:36:00,1.5889,1.5893,1.58885,1.5893,306600000.0
2008-04-11 07:37:00,1.58935,1.5894,1.5892,1.5892,541360000.0
2008-04-11 07:38:00,1.5892,1.58935,1.5891,1.5892,329280000.0
2008-04-11 07:39:00,1.5892,1.5892,1.5889,1.589,37420000.0
2008-04-11 07:40:00,1.589,1.5895,1.5889,1.5895,1641279996.0
2008-04-11 07:41:00,1.5895,1.59015,1.58945,1.5898,1625540000.0
2008-04-11 07:42:00,1.5898,1.5898,1.5892,1.5893,1161940000.0
2008-04-11 07:43:00,1.5893,1.58945,1.58915,1.5893,208840000.0
2008-04-11 07:44:00,1.5893,1.5893,1.58895,1.5892,1320220010.0
2008-04-11 07:45:00,1.5892,1.5892,1.58845,1.58855,1209720042.0
2008-04-11 07:46:00,1.58855,1.58935,1.5885,1.5893,90640000.0
2008-04-11 07:47:00,1.5894,1.58955,1.588,1.588,171660000.0
2008-04-11 07:48:00,1.588,1.58835,1.588,1.58825,68140000.0
2008-04-11 07:49:00,1.58825,1.58855,1.58825,1.58825,64000000.0
2008-04-11 07:50:00,1.58825,1.58825,1.58765,1.5881,234180000.0
2008-04-11 07:51:00,1.5881,1.5881,1.58805,1.5881,246360000.0
2008-04-11 07:52:00,1.5881,1.5881,1.5881,1.5881,23520000.0
2008-04-11 07:53:00,1.5881,1.58835,1.58805,1.5881,100420000.0
2008-04-11 07:54:00,1.5881,1.5881,1.58805,1.58805,940720000.0
2008-04-11 07:55:00,1.58805,1.5881,1.588,1.58805,384160000.0
2008-04-11 07:56:00,1.58805,1.58805,1.588,1.588,54200000.0
2008-04-11 07:57:00,1.588,1.588,1.588,1.588,53600000.0
2008-04-11 07:58:00,1.588,1.588,1.5877,1.5877,56080000.0
2008-04-11 07:59:00,1.5877,1.5879,1.5877,1.58775,68900000.0
2008-04-11 08:00:00,1.5878,1.5879,1.58775,1.5878,28880000.0
2008-04-11 08:01:00,1.5878,1.5878,1.58745,1.58745,71420000.0
2008-04-11 08:02:00,1.58745,1.5876,1.5869,1.587,101220000.0
2008-04-11 08:03:00,1.587,1.58705,1.5868,1.5868,71800000.0
2008-04-11 08:04:00,1.5868,1.5869,1.58655,1.58675,309080000.0
2008-04-11 08:05:00,1.58675,1.5873,1.58675,1.5872,79340000.0
2008-04-11 08:06:00,1.5872,1.58755,1.58715,1.58755,1110480001.0
2008-04-11 08:07:00,1.58745,1.58765,1.5873,1.5873,113240000.0
2008-04-11 08:08:00,1.5873,1.58745,1.5873,1.5874,120840000.0
2008-04-11 08:09:00,1.5874,1.58765,1.5874,1.5875,694340000.0
2008-04-11 08:10:00,1.5875,1.5877,1.58715,1.5873,159300000.0
2008-04-11 08:11:00,1.5873,1.58735,1.58715,1.58715,113580000.0
2008-04-11 08:12:00,1.58715,1.58715,1.58695,1.58705,85400000.0
2008-04-11 08:13:00,1.58705,1.58705,1.5868,1.5869,87320000.0
2008-04-11 08:14:00,1.5869,1.5869,1.58675,1.58685,93980000.0
2008-04-11 08:15:00,1.5868,1.5869,1.5867,1.58685,95000000.0
2008-04-11 08:16:00,1.58685,1.587,1.5868,1.5868,90900000.0
2008-04-11 08:17:00,1.5868,1.5868,1.5866,1.5867,92320000.0
2008-04-11 08:18:00,1.5867,1.5867,1.58645,1.58645,80740000.0
2008-04-11 08:19:00,1.58645,1.58665,1.58645,1.58655,77640000.0
2008-04-11 08:20:00,1.58655,1.58665,1.58635,1.58645,84280000.0
2008-04-11 08:21:00,1.58645,1.5865,1.5862,1.5864,70160000.0
2008-04-11 08:22:00,1.5864,1.58645,1.5862,1.5864,69240000.0
2008-04-11 08:23:00,1.5864,1.5864,1.586,1.5862,178980002.0
2008-04-11 08:24:00,1.5862,1.5863,1.5861,1.5863,74080000.0
2008-04-11 08:25:00,1.5863,1.58655,1.5862,1.58655,58000000.0
2008-04-11 08:26:00,1.58655,1.5866,1.5865,1.5866,64780000.0
2008-04-11 08:27:00,1.5866,1.5867,1.58655,1.58655,66560000.0
2008-04-11 08:28:00,1.58655,1.5868,1.5862,1.58635,97700000.0
2008-04-11 08:29:00,1.5864,1.5866,1.58625,1.58655,77560000.0
2008-04-11 08:30:00,1.58655,1.5866,1.5865,1.58655,92260000.0
2008-04-11 08:31:00,1.58655,1.58655,1.58615,1.58635,121580000.0
2008-04-11 08:32:00,1.58635,1.58645,1.58615,1.5863,109880001.0
2008-04-11 08:33:00,1.5863,1.5865,1.5863,1.5864,202440000.0
2008-04-11 08:34:00,1.5864,1.5865,1.5864,1.58645,64840000.0
2008-04-11 08:35:00,1.58645,1.5866,1.58645,1.5865,83620000.0
2008-04-11 08:36:00,1.5865,1.5872,1.5865,1.5869,360180000.0
2008-04-11 08:37:00,1.5869,1.58705,1.5866,1.58675,298180000.0
2008-04-11 08:38:00,1.58675,1.5871,1.5866,1.58685,170080000.0
2008-04-11 08:39:00,1.58685,1.58765,1.5868,1.58755,89680000.0
2008-04-11 08:40:00,1.58755,1.58755,1.58695,1.58705,137100000.0
2008-04-11 08:41:00,1.58705,1.5872,1.58705,1.5872,159900000.0
2008-04-11 08:42:00,1.5872,1.5876,1.587,1.58745,137660000.0
2008-04-11 08:43:00,1.58745,1.58745,1.58695,1.58705,114920000.0
2008-04-11 08:44:00,1.58705,1.5873,1.58705,1.5872,69520000.0
2008-04-11 08:45:00,1.5872,1.5873,1.5869,1.5869,193500000.0
2008-04-11 08:46:00,1.5869,1.58705,1.58685,1.58695,161940000.0
2008-04-11 08:47:00,1.58695,1.5871,1.5866,1.5867,170080000.0
2008-04-11 08:48:00,1.5867,1.5869,1.5866,1.5868,150660000.0
2008-04-11 08:49:00,1.5868,1.5873,1.5866,1.5873,78840000.0
2008-04-11 08:50:00,1.5873,1.5873,1.58675,1.58675,128320000.0
2008-04-11 08:51:00,1.58675,1.5873,1.5866,1.5873,155640000.0
2008-04-11 08:52:00,1.58735,1.5876,1.5867,1.58715,187440000.0
2008-04-11 08:53:00,1.58715,1.5876,1.58715,1.58745,62260000.0
2008-04-11 08:54:00,1.58745,1.5876,1.58735,1.5875,68600000.0
2008-04-11 08:55:00,1.5875,1.58755,1.58745,1.58745,93160000.0
2008-04-11 08:56:00,1.58745,1.5875,1.5873,1.5875,80820000.0
2008-04-11 08:57:00,1.5875,1.58765,1.58745,1.5876,105260000.0
2008-04-11 08:58:00,1.5876,1.58765,1.5873,1.5876,137460000.0
2008-04-11 08:59:00,1.5876,1.5885,1.58755,1.5878,96120000.0
2008-04-11 09:00:00,1.5878,1.5885,1.58745,1.5883,302280000.0
2008-04-11 09:01:00,1.5883,1.5887,1.58795,1.58815,223320000.0
2008-04-11 09:02:00,1.58815,1.5886,1.588,1.5883,141220000.0
2008-04-11 09:03:00,1.5883,1.58885,1.5883,1.58855,190340000.0
2008-04-11 09:04:00,1.5885,1.58865,1.5884,1.5884,262380000.0
2008-04-11 09:05:00,1.5884,1.58915,1.5884,1.58915,233080000.0
2008-04-11 09:06:00,1.58915,1.58915,1.58815,1.58845,377758037.0
2008-04-11 09:07:00,1.5885,1.5887,1.5881,1.58855,462040000.0
2008-04-11 09:08:00,1.58855,1.5886,1.58835,1.58835,277940000.0
2008-04-11 09:09:00,1.58835,1.5886,1.58825,1.58845,93668576.0
2008-04-11 09:10:00,1.58845,1.58845,1.58815,1.58825,85602324.0
2008-04-11 09:11:00,1.5883,1.5883,1.588,1.5881,201600000.0
2008-04-11 09:12:00,1.5881,1.58835,1.588,1.5882,117680000.0
2008-04-11 09:13:00,1.5882,1.5883,1.5879,1.588,109500000.0
2008-04-11 09:14:00,1.588,1.5882,1.588,1.5881,59440000.0
2008-04-11 09:15:00,1.5881,1.5881,1.58785,1.5879,91720000.0
2008-04-11 09:16:00,1.5879,1.58805,1.5879,1.588,111860000.0
2008-04-11 09:17:00,1.588,1.58805,1.5877,1.5877,385260000.0
2008-04-11 09:18:00,1.5877,1.5879,1.5876,1.58785,276700000.0
2008-04-11 09:19:00,1.58785,1.5879,1.58765,1.5878,317440000.0
2008-04-11 09:20:00,1.5878,1.5882,1.58765,1.58815,157540000.0
2008-04-11 09:21:00,1.58815,1.5883,1.58795,1.5881,173380000.0
2008-04-11 09:22:00,1.5881,1.5883,1.58805,1.58815,61060000.0
2008-04-11 09:23:00,1.58815,1.58875,1.5881,1.5884,126860000.0
2008-04-11 09:24:00,1.5884,1.5888,1.5882,1.58865,236540000.0
2008-04-11 09:25:00,1.58875,1.58875,1.5885,1.5885,52920000.0
2008-04-11 09:26:00,1.5885,1.5887,1.58845,1.5886,61380000.0
2008-04-11 09:27:00,1.5886,1.5887,1.5882,1.5882,48000000.0
2008-04-11 09:28:00,1.5882,1.5883,1.5881,1.5881,122080000.0
2008-04-11 09:29:00,1.5881,1.58825,1.58795,1.58795,157900000.0
2008-04-11 09:30:00,1.58795,1.588,1.58775,1.5878,221580000.0
2008-04-11 09:31:00,1.5878,1.58785,1.5872,1.5873,164340000.0
2008-04-11 09:32:00,1.58725,1.58725,1.5867,1.5869,99580000.0
2008-04-11 09:33:00,1.58685,1.5871,1.58675,1.5868,72820000.0
2008-04-11 09:34:00,1.5868,1.5868,1.58665,1.5867,52620000.0
2008-04-11 09:35:00,1.5867,1.5872,1.5867,1.5868,154600000.0
2008-04-11 09:36:00,1.5868,1.587,1.58675,1.5868,88460000.0
2008-04-11 09:37:00,1.5868,1.5871,1.5868,1.5868,78740000.0
2008-04-11 09:38:00,1.5868,1.5869,1.58665,1.58685,600520000.0
2008-04-11 09:39:00,1.5868,1.587,1.58675,1.587,338360000.0
2008-04-11 09:40:00,1.5871,1.5872,1.5866,1.58675,252220000.0
2008-04-11 09:41:00,1.5868,1.5868,1.58635,1.58655,139660000.0
2008-04-11 09:42:00,1.5866,1.5869,1.5866,1.58675,100960000.0
2008-04-11 09:43:00,1.58675,1.5869,1.5864,1.5864,91260000.0
2008-04-11 09:44:00,1.5864,1.5865,1.5861,1.5863,97460000.0
2008-04-11 09:45:00,1.5863,1.5868,1.58615,1.58625,82640000.0
2008-04-11 09:46:00,1.58625,1.58655,1.586,1.58655,54380000.0
2008-04-11 09:47:00,1.58655,1.5866,1.5864,1.5865,79860000.0
2008-04-11 09:48:00,1.5865,1.58695,1.58645,1.5868,231600000.0
2008-04-11 09:49:00,1.5868,1.5868,1.5863,1.5863,198540000.0
2008-04-11 09:50:00,1.58635,1.58675,1.58625,1.5867,73660000.0
2008-04-11 09:51:00,1.5867,1.58675,1.58645,1.58655,76960000.0
2008-04-11 09:52:00,1.58655,1.5868,1.58635,1.5865,103540000.0
2008-04-11 09:53:00,1.5865,1.5866,1.5865,1.5865,48640000.0
2008-04-11 09:54:00,1.5865,1.5866,1.58645,1.58655,186880000.0
2008-04-11 09:55:00,1.58655,1.58675,1.58645,1.5867,390240000.0
2008-04-11 09:56:00,1.58655,1.5868,1.58655,1.58665,327519998.0
2008-04-11 09:57:00,1.58665,1.5868,1.5865,1.5867,53540000.0
2008-04-11 09:58:00,1.5867,1.5867,1.5865,1.5865,47320000.0
2008-04-11 09:59:00,1.5865,1.5865,1.5862,1.58635,218560000.0
2008-04-11 10:00:00,1.58635,1.58635,1.58605,1.58625,670660000.0
2008-04-11 10:01:00,1.58625,1.5864,1.58605,1.5864,418500001.0
2008-04-11 10:02:00,1.5864,1.587,1.5864,1.587,198660000.0
2008-04-11 10:03:00,1.587,1.5872,1.58685,1.58705,85360000.0
2008-04-11 10:04:00,1.58705,1.58705,1.58695,1.58695,124480000.0
2008-04-11 10:05:00,1.58695,1.5871,1.58695,1.5871,80920000.0
2008-04-11 10:06:00,1.5871,1.5871,1.58705,1.5871,122340000.0
2008-04-11 10:07:00,1.5871,1.5872,1.58695,1.58705,87660000.0
2008-04-11 10:08:00,1.58695,1.587,1.5868,1.5869,69600000.0
2008-04-11 10:09:00,1.5869,1.5869,1.5868,1.5868,70220000.0
2008-04-11 10:10:00,1.5868,1.5869,1.5868,1.5869,50300000.0
2008-04-11 10:11:00,1.5868,1.5869,1.58675,1.5868,36340000.0
2008-04-11 10:12:00,1.5868,1.5868,1.5868,1.5868,51580000.0
2008-04-11 10:13:00,1.5868,1.58705,1.5867,1.5869,76680000.0
2008-04-11 10:14:00,1.5869,1.58725,1.5869,1.58705,155060000.0
2008-04-11 10:15:00,1.58705,1.5872,1.587,1.5871,68660000.0
2008-04-11 10:16:00,1.5871,1.5873,1.587,1.58705,114620000.0
2008-04-11 10:17:00,1.58705,1.5871,1.587,1.587,101160000.0
2008-04-11 10:18:00,1.587,1.5871,1.58695,1.58695,109920000.0
2008-04-11 10:19:00,1.58695,1.58735,1.58695,1.58725,348400000.0
2008-04-11 10:20:00,1.58725,1.58785,1.58725,1.58765,247980000.0
2008-04-11 10:21:00,1.58765,1.5879,1.5875,1.5876,322300000.0
2008-04-11 10:22:00,1.5876,1.5877,1.58745,1.5876,104580000.0
2008-04-11 10:23:00,1.5876,1.5877,1.58745,1.5875,159100000.0
2008-04-11 10:24:00,1.5875,1.58755,1.5873,1.58735,69160000.0
2008-04-11 10:25:00,1.58735,1.58745,1.5873,1.58735,95100000.0
2008-04-11 10:26:00,1.58735,1.5876,1.58735,1.5874,105800000.0
2008-04-11 10:27:00,1.5874,1.5875,1.5874,1.5875,75460000.0
2008-04-11 10:28:00,1.5875,1.58765,1.5875,1.5876,150139999.0
2008-04-11 10:29:00,1.5876,1.58785,1.5876,1.5878,227760000.0
2008-04-11 10:30:00,1.5878,1.588,1.5878,1.5878,68860000.0
2008-04-11 10:31:00,1.5878,1.5878,1.5875,1.5875,69240000.0
2008-04-11 10:32:00,1.5875,1.58755,1.58735,1.58745,70980000.0
2008-04-11 10:33:00,1.58745,1.5875,1.5872,1.5873,74700000.0
2008-04-11 10:34:00,1.5873,1.5873,1.5871,1.5872,35480000.0
2008-04-11 10:35:00,1.5872,1.58745,1.5872,1.58725,86780000.0
2008-04-11 10:36:00,1.58725,1.5878,1.58725,1.5878,205940000.0
2008-04-11 10:37:00,1.5878,1.5888,1.5878,1.58835,141420000.0
2008-04-11 10:38:00,1.58835,1.58835,1.588,1.58805,220400000.0
2008-04-11 10:39:00,1.58805,1.58815,1.588,1.588,71700000.0
2008-04-11 10:40:00,1.588,1.5881,1.588,1.588,49600000.0
2008-04-11 10:41:00,1.588,1.58835,1.588,1.58815,53040000.0
2008-04-11 10:42:00,1.58815,1.5884,1.5881,1.58825,119280000.0
2008-04-11 10:43:00,1.58825,1.5883,1.58805,1.58825,128560000.0
2008-04-11 10:44:00,1.58825,1.5884,1.58815,1.5882,52760000.0
2008-04-11 10:45:00,1.58815,1.5883,1.588,1.5881,106640000.0
2008-04-11 10:46:00,1.5881,1.5885,1.58805,1.58825,87140000.0
2008-04-11 10:47:00,1.58825,1.5887,1.58825,1.58845,84140000.0
2008-04-11 10:48:00,1.58845,1.5885,1.5884,1.5885,45800000.0
2008-04-11 10:49:00,1.5885,1.5889,1.58845,1.58865,73780000.0
2008-04-11 10:50:00,1.58865,1.5888,1.58865,1.5888,55360000.0
2008-04-11 10:51:00,1.5888,1.5888,1.58865,1.5888,51620000.0
2008-04-11 10:52:00,1.5888,1.5888,1.58855,1.5886,135240000.0
2008-04-11 10:53:00,1.5886,1.5887,1.5884,1.58845,47120000.0
2008-04-11 10:54:00,1.58845,1.5885,1.58815,1.5883,146940000.0
2008-04-11 10:55:00,1.5883,1.5884,1.5881,1.5881,207540000.0
2008-04-11 10:56:00,1.5881,1.5882,1.5876,1.58785,373900000.0
2008-04-11 10:57:00,1.58785,1.5881,1.58785,1.5881,225180000.0
2008-04-11 10:58:00,1.588,1.58825,1.588,1.5882,50340000.0
2008-04-11 10:59:00,1.5882,1.5883,1.58805,1.58805,150280000.0
2008-04-11 11:00:00,1.58805,1.5883,1.58805,1.58815,91060000.0
2008-04-11 11:01:00,1.58815,1.5884,1.5881,1.5881,80400000.0
2008-04-11 11:02:00,1.5881,1.5882,1.5879,1.58795,65480000.0
2008-04-11 11:03:00,1.58795,1.5882,1.58785,1.58805,109339999.0
2008-04-11 11:04:00,1.5881,1.5882,1.588,1.58805,105040000.0
2008-04-11 11:05:00,1.58805,1.58815,1.58805,1.58815,75360000.0
2008-04-11 11:06:00,1.58815,1.5882,1.58815,1.5882,63060000.0
2008-04-11 11:07:00,1.5882,1.58875,1.5882,1.58845,117320000.0
2008-04-11 11:08:00,1.58845,1.5885,1.5883,1.58845,222660000.0
2008-04-11 11:09:00,1.5885,1.58855,1.58825,1.5885,76500000.0
2008-04-11 11:10:00,1.5885,1.58855,1.5884,1.5885,81720000.0
2008-04-11 11:11:00,1.5885,1.5885,1.58845,1.5885,54100000.0
2008-04-11 11:12:00,1.5885,1.58855,1.5884,1.5885,45580000.0
2008-04-11 11:13:00,1.5885,1.5885,1.5883,1.5884,39740000.0
2008-04-11 11:14:00,1.5884,1.5885,1.5883,1.5884,49460000.0
2008-04-11 11:15:00,1.5884,1.5884,1.5883,1.58835,52000000.0
2008-04-11 11:16:00,1.58835,1.58845,1.58835,1.5884,52380000.0
2008-04-11 11:17:00,1.58835,1.5886,1.5883,1.5884,70480001.0
2008-04-11 11:18:00,1.5884,1.5884,1.58815,1.58815,48320000.0
2008-04-11 11:19:00,1.58815,1.5882,1.58805,1.5881,46360000.0
2008-04-11 11:20:00,1.5881,1.5884,1.58755,1.5879,122439998.0
2008-04-11 11:21:00,1.58785,1.58835,1.58775,1.5883,129300000.0
2008-04-11 11:22:00,1.5883,1.5884,1.5882,1.58835,58440000.0
2008-04-11 11:23:00,1.58835,1.58835,1.58825,1.5883,46360000.0
2008-04-11 11:24:00,1.5883,1.5885,1.58825,1.58835,57400000.0
2008-04-11 11:25:00,1.58835,1.5885,1.5883,1.5885,41540000.0
2008-04-11 11:26:00,1.5885,1.5885,1.5882,1.5883,169400000.0
2008-04-11 11:27:00,1.5883,1.5886,1.5883,1.5884,54160000.0
2008-04-11 11:28:00,1.5884,1.5886,1.5883,1.5886,53740000.0
2008-04-11 11:29:00,1.5886,1.58875,1.58855,1.5886,134660000.0
2008-04-11 11:30:00,1.5886,1.5887,1.58845,1.58865,261880000.0
2008-04-11 11:31:00,1.58865,1.58865,1.5884,1.58855,94200000.0
2008-04-11 11:32:00,1.58855,1.58855,1.5884,1.5885,299920000.0
2008-04-11 11:33:00,1.5886,1.5886,1.58835,1.5884,71700000.0
2008-04-11 11:34:00,1.5884,1.5885,1.58835,1.58835,55820000.0
2008-04-11 11:35:00,1.58835,1.5885,1.5883,1.5884,49980000.0
2008-04-11 11:36:00,1.5884,1.5885,1.58825,1.58835,83800000.0
2008-04-11 11:37:00,1.58835,1.58835,1.58815,1.5882,212100000.0
2008-04-11 11:38:00,1.5882,1.5882,1.5881,1.5881,159100000.0
2008-04-11 11:39:00,1.5881,1.58815,1.588,1.5881,61340000.0
2008-04-11 11:40:00,1.5881,1.5881,1.58795,1.588,44380000.0
2008-04-11 11:41:00,1.588,1.588,1.5879,1.5879,59560000.0
2008-04-11 11:42:00,1.5879,1.588,1.58785,1.58785,443520000.0
2008-04-11 11:43:00,1.58785,1.58845,1.58785,1.5884,450440000.0
2008-04-11 11:44:00,1.5884,1.5885,1.588,1.58815,124180000.0
2008-04-11 11:45:00,1.58815,1.58825,1.588,1.5881,244800000.0
2008-04-11 11:46:00,1.58805,1.5881,1.5879,1.5881,387160000.0
2008-04-11 11:47:00,1.5881,1.5882,1.588,1.58815,106900000.0
2008-04-11 11:48:00,1.58815,1.58825,1.588,1.5882,365120000.0
2008-04-11 11:49:00,1.5882,1.5883,1.5881,1.5881,601180000.0
2008-04-11 11:50:00,1.5881,1.5883,1.58795,1.588,290000000.0
2008-04-11 11:51:00,1.588,1.5881,1.5879,1.5879,251540000.0
2008-04-11 11:52:00,1.5879,1.5881,1.5878,1.5881,122700000.0
2008-04-11 11:53:00,1.5881,1.5882,1.58805,1.5881,128860000.0
2008-04-11 11:54:00,1.5881,1.5882,1.588,1.5882,85260000.0
2008-04-11 11:55:00,1.5882,1.5882,1.58805,1.58805,60580000.0
2008-04-11 11:56:00,1.58805,1.5882,1.588,1.58805,96540000.0
2008-04-11 11:57:00,1.58805,1.5884,1.5879,1.5884,108340000.0
2008-04-11 11:58:00,1.5884,1.5886,1.5883,1.58845,141860000.0
2008-04-11 11:59:00,1.58845,1.5885,1.58815,1.5882,124080000.0
2008-04-11 12:00:00,1.5882,1.5884,1.588,1.58805,192360000.0
2008-04-11 12:01:00,1.58805,1.5881,1.58795,1.58805,441800000.0
2008-04-11 12:02:00,1.58805,1.5884,1.58805,1.5883,136340000.0
2008-04-11 12:03:00,1.5883,1.58855,1.588,1.5882,93360000.0
2008-04-11 12:04:00,1.58815,1.5884,1.5881,1.5884,150300000.0
2008-04-11 12:05:00,1.5884,1.5885,1.5882,1.5883,306480000.0
2008-04-11 12:06:00,1.5883,1.58835,1.5882,1.5883,67480000.0
2008-04-11 12:07:00,1.5883,1.5886,1.5882,1.5885,184680000.0
2008-04-11 12:08:00,1.5885,1.5888,1.5884,1.5888,96800000.0
2008-04-11 12:09:00,1.5888,1.58915,1.5888,1.58915,131460000.0
2008-04-11 12:10:00,1.58915,1.5892,1.5888,1.5888,234240000.0
2008-04-11 12:11:00,1.5888,1.58885,1.58865,1.5888,139580000.0
2008-04-11 12:12:00,1.5888,1.5889,1.58875,1.5888,120160000.0
2008-04-11 12:13:00,1.5888,1.5889,1.5888,1.5889,160600000.0
2008-04-11 12:14:00,1.5889,1.5892,1.5888,1.58915,253040000.0
2008-04-11 12:15:00,1.58915,1.5892,1.589,1.58905,171940000.0
2008-04-11 12:16:00,1.58905,1.5891,1.58895,1.5891,133240000.0
2008-04-11 12:17:00,1.5891,1.5891,1.58905,1.5891,121880000.0
2008-04-11 12:18:00,1.5891,1.5894,1.589,1.58915,311220000.0
2008-04-11 12:19:00,1.58915,1.58915,1.58905,1.5891,375600000.0
2008-04-11 12:20:00,1.5891,1.58915,1.58905,1.5891,170800000.0
2008-04-11 12:21:00,1.5891,1.58935,1.58905,1.58925,253260000.0
2008-04-11 12:22:00,1.5893,1.5894,1.58925,1.5893,361980000.0
2008-04-11 12:23:00,1.5893,1.5893,1.58915,1.58915,504800000.0
2008-04-11 12:24:00,1.58915,1.5892,1.5891,1.58915,486880000.0
2008-04-11 12:25:00,1.58915,1.58925,1.58915,1.5892,652680000.0
2008-04-11 12:26:00,1.5892,1.5893,1.5892,1.5892,122360000.0
2008-04-11 12:27:00,1.5892,1.58925,1.5892,1.5892,133400000.0
2008-04-11 12:28:00,1.5892,1.5895,1.5892,1.58945,142180000.0
2008-04-11 12:29:00,1.58945,1.5895,1.58925,1.58925,152600000.0
2008-04-11 12:30:00,1.58925,1.58925,1.5888,1.5888,236260000.0
2008-04-11 12:31:00,1.5888,1.58885,1.58775,1.588,249080000.0
2008-04-11 12:32:00,1.58795,1.58795,1.58735,1.5875,459900000.0
2008-04-11 12:33:00,1.5875,1.58755,1.58705,1.58705,228800000.0
2008-04-11 12:34:00,1.58705,1.5873,1.587,1.5871,147000000.0
2008-04-11 12:35:00,1.5871,1.5871,1.58575,1.58615,422580000.0
2008-04-11 12:36:00,1.58615,1.58625,1.58565,1.58575,426700000.0
2008-04-11 12:37:00,1.5858,1.58585,1.58525,1.58565,230760000.0
2008-04-11 12:38:00,1.58565,1.58575,1.5855,1.58565,171100000.0
2008-04-11 12:39:00,1.58565,1.58565,1.58545,1.5855,157800000.0
2008-04-11 12:40:00,1.5855,1.5856,1.58455,1.58485,376799999.0
2008-04-11 12:41:00,1.58485,1.58495,1.5841,1.5843,351300000.0
2008-04-11 12:42:00,1.5843,1.58435,1.5837,1.5837,486800001.0
2008-04-11 12:43:00,1.5837,1.58435,1.5836,1.5837,192700000.0
2008-04-11 12:44:00,1.5837,1.5842,1.58365,1.58415,350500001.0
2008-04-11 12:45:00,1.58415,1.58425,1.58405,1.58415,578499998.0
2008-04-11 12:46:00,1.58415,1.58495,1.58415,1.58455,603400000.0
2008-04-11 12:47:00,1.58455,1.58465,1.5842,1.5842,404900000.0
2008-04-11 12:48:00,1.58415,1.5842,1.58365,1.58375,172200000.0
2008-04-11 12:49:00,1.58375,1.58385,1.58305,1.58305,306600000.0
2008-04-11 12:50:00,1.58315,1.58345,1.58295,1.58305,205300000.0
2008-04-11 12:51:00,1.58305,1.58305,1.5826,1.5828,298000000.0
2008-04-11 12:52:00,1.58285,1.58285,1.5826,1.58265,547200000.0
2008-04-11 12:53:00,1.58265,1.58285,1.5826,1.5828,511000000.0
2008-04-11 12:54:00,1.5828,1.58365,1.5828,1.58355,176700000.0
2008-04-11 12:55:00,1.58355,1.5837,1.5834,1.5835,97500000.0
2008-04-11 12:56:00,1.5835,1.5835,1.58305,1.58315,138700000.0
2008-04-11 12:57:00,1.58315,1.584,1.5831,1.5838,70900000.0
2008-04-11 12:58:00,1.5838,1.58465,1.5838,1.5846,129700000.0
2008-04-11 12:59:00,1.5846,1.58475,1.58435,1.5846,154100000.0
2008-04-11 13:00:00,1.5846,1.585,1.5844,1.5844,477300000.0
2008-04-11 13:01:00,1.5844,1.5846,1.5841,1.5841,113300000.0
2008-04-11 13:02:00,1.5841,1.5842,1.5838,1.5838,85300000.0
2008-04-11 13:03:00,1.5838,1.58415,1.5837,1.5838,172200000.0
2008-04-11 13:04:00,1.5838,1.58385,1.58325,1.58335,139500000.0
2008-04-11 13:05:00,1.5833,1.58355,1.5833,1.5835,87800000.0
2008-04-11 13:06:00,1.5835,1.5835,1.58325,1.5833,175500000.0
2008-04-11 13:07:00,1.5833,1.5838,1.58315,1.5836,185800000.0
2008-04-11 13:08:00,1.5836,1.58375,1.5835,1.58365,147100000.0
2008-04-11 13:09:00,1.58365,1.5839,1.58355,1.5838,350500000.0
2008-04-11 13:10:00,1.5838,1.58395,1.5836,1.58375,169500000.0
2008-04-11 13:11:00,1.58375,1.58375,1.5832,1.5833,128400000.0
2008-04-11 13:12:00,1.58325,1.58345,1.58295,1.58335,237200000.0
2008-04-11 13:13:00,1.58335,1.58335,1.5832,1.58325,287400000.0
2008-04-11 13:14:00,1.58325,1.5833,1.58235,1.58255,192200000.0
2008-04-11 13:15:00,1.58255,1.5827,1.58225,1.58255,224000000.0
2008-04-11 13:16:00,1.5825,1.5825,1.5816,1.5819,450200000.0
2008-04-11 13:17:00,1.5819,1.582,1.58145,1.58145,206000000.0
2008-04-11 13:18:00,1.58145,1.58185,1.58145,1.58165,229700000.0
2008-04-11 13:19:00,1.5817,1.582,1.5816,1.5819,67995000.0
2008-04-11 13:20:00,1.5819,1.58195,1.5816,1.58165,107500000.0
2008-04-11 13:21:00,1.58165,1.58195,1.5816,1.5818,260400000.0
2008-04-11 13:22:00,1.5818,1.58185,1.57995,1.58025,598599998.0
2008-04-11 13:23:00,1.58025,1.58095,1.58025,1.58075,829099990.0
2008-04-11 13:24:00,1.58075,1.5813,1.58055,1.5809,441100000.0
2008-04-11 13:25:00,1.5809,1.5814,1.58085,1.58115,636400000.0
2008-04-11 13:26:00,1.58115,1.5814,1.58115,1.5814,719200000.0
2008-04-11 13:27:00,1.5814,1.5814,1.58095,1.5811,771900000.0
2008-04-11 13:28:00,1.5811,1.58165,1.5808,1.58145,422999999.0
2008-04-11 13:29:00,1.58145,1.58155,1.58125,1.58135,765500000.0
2008-04-11 13:30:00,1.58135,1.58165,1.5812,1.5812,911300000.0
2008-04-11 13:31:00,1.58125,1.58205,1.58115,1.58165,406300000.0
2008-04-11 13:32:00,1.5817,1.58225,1.58155,1.5821,164300000.0
2008-04-11 13:33:00,1.5821,1.5825,1.58205,1.5822,628899999.0
2008-04-11 13:34:00,1.5822,1.5823,1.58155,1.5818,352199999.0
2008-04-11 13:35:00,1.5818,1.58195,1.58145,1.58165,222100000.0
2008-04-11 13:36:00,1.58165,1.5819,1.5815,1.58185,287100000.0
2008-04-11 13:37:00,1.58185,1.5822,1.58185,1.58215,189800000.0
2008-04-11 13:38:00,1.58215,1.58265,1.58215,1.58255,593900000.0
2008-04-11 13:39:00,1.58255,1.58305,1.5825,1.5825,326100000.0
2008-04-11 13:40:00,1.5825,1.58305,1.58245,1.58305,707100000.0
2008-04-11 13:41:00,1.58305,1.58305,1.58285,1.58285,322700000.0
2008-04-11 13:42:00,1.58285,1.58295,1.5828,1.5828,50000000.0
2008-04-11 13:43:00,1.5828,1.58295,1.5828,1.5828,49400000.0
2008-04-11 13:44:00,1.5828,1.58335,1.5828,1.58285,267500000.0
2008-04-11 13:45:00,1.58285,1.58305,1.58245,1.5825,172900000.0
2008-04-11 13:46:00,1.5825,1.5825,1.58215,1.5822,135400000.0
2008-04-11 13:47:00,1.5822,1.5824,1.5821,1.5823,251000000.0
2008-04-11 13:48:00,1.5823,1.5823,1.58175,1.58185,459700000.0
2008-04-11 13:49:00,1.58185,1.5819,1.58135,1.58155,345300000.0
2008-04-11 13:50:00,1.58155,1.5819,1.58155,1.5817,92500000.0
2008-04-11 13:51:00,1.5817,1.5818,1.58165,1.5817,190300000.0
2008-04-11 13:52:00,1.5817,1.58205,1.5817,1.58205,145400000.0
2008-04-11 13:53:00,1.58205,1.58205,1.5819,1.58205,63600000.0
2008-04-11 13:54:00,1.58205,1.58235,1.58205,1.5823,167900000.0
2008-04-11 13:55:00,1.5823,1.5828,1.5822,1.5825,248400000.0
2008-04-11 13:56:00,1.5825,1.58265,1.58215,1.58215,93500000.0
2008-04-11 13:57:00,1.58215,1.58245,1.58215,1.58235,179900000.0
2008-04-11 13:58:00,1.58235,1.58245,1.5823,1.58235,494200000.0
2008-04-11 13:59:00,1.58235,1.58235,1.5821,1.58215,88500000.0
2008-04-11 14:00:00,1.58215,1.58215,1.5818,1.5819,85000000.0
2008-04-11 14:01:00,1.5819,1.5819,1.58145,1.5815,133200000.0
2008-04-11 14:02:00,1.5815,1.5816,1.5814,1.58155,60400000.0
2008-04-11 14:03:00,1.58155,1.58155,1.58145,1.5815,111300000.0
2008-04-11 14:04:00,1.5815,1.58175,1.58145,1.58165,292900000.0
2008-04-11 14:05:00,1.5817,1.5817,1.5815,1.58165,69200000.0
2008-04-11 14:06:00,1.58165,1.58205,1.5816,1.582,230000000.0
2008-04-11 14:07:00,1.582,1.58205,1.58185,1.5819,262600000.0
2008-04-11 14:08:00,1.5819,1.5819,1.58165,1.5818,272300001.0
2008-04-11 14:09:00,1.5818,1.58185,1.58175,1.5818,53400000.0
2008-04-11 14:10:00,1.5818,1.5818,1.5816,1.5816,108500000.0
2008-04-11 14:11:00,1.5816,1.58165,1.58135,1.58135,74300000.0
2008-04-11 14:12:00,1.58135,1.58165,1.58125,1.58135,123700000.0
2008-04-11 14:13:00,1.58135,1.58135,1.58085,1.58085,202400000.0
2008-04-11 14:14:00,1.58085,1.5811,1.58085,1.5809,186200000.0
2008-04-11 14:15:00,1.5809,1.5809,1.58065,1.5808,302100000.0
2008-04-11 14:16:00,1.5808,1.5808,1.58065,1.58075,157700000.0
2008-04-11 14:17:00,1.5808,1.58105,1.58075,1.58075,270300000.0
2008-04-11 14:18:00,1.58075,1.58075,1.5806,1.5806,104200000.0
2008-04-11 14:19:00,1.5806,1.58065,1.5803,1.5803,471200000.0
2008-04-11 14:20:00,1.5803,1.58035,1.5799,1.58035,206800000.0
2008-04-11 14:21:00,1.58035,1.58035,1.58,1.58015,53000000.0
2008-04-11 14:22:00,1.58015,1.5803,1.58005,1.58025,108000000.0
2008-04-11 14:23:00,1.58025,1.5806,1.58025,1.58055,213600000.0
2008-04-11 14:24:00,1.58055,1.5808,1.5803,1.5808,188500000.0
2008-04-11 14:25:00,1.5808,1.58085,1.58055,1.58065,100600000.0
2008-04-11 14:26:00,1.58065,1.5809,1.58055,1.5807,143400000.0
2008-04-11 14:27:00,1.5807,1.581,1.58055,1.58055,120600000.0
2008-04-11 14:28:00,1.58055,1.5807,1.5805,1.58055,50300000.0
2008-04-11 14:29:00,1.58055,1.5811,1.58055,1.5809,247300000.0
2008-04-11 14:30:00,1.5809,1.5811,1.58065,1.5811,923800000.0
2008-04-11 14:31:00,1.58105,1.58135,1.581,1.5813,403100000.0
2008-04-11 14:32:00,1.5813,1.58135,1.58095,1.58125,174600000.0
2008-04-11 14:33:00,1.58125,1.58175,1.5812,1.58165,143000000.0
2008-04-11 14:34:00,1.58165,1.58205,1.5815,1.58205,438299998.0
2008-04-11 14:35:00,1.58205,1.58215,1.582,1.58215,143199999.0
2008-04-11 14:36:00,1.58215,1.5822,1.58205,1.5822,568500000.0
2008-04-11 14:37:00,1.5822,1.5825,1.5821,1.5823,260100000.0
2008-04-11 14:38:00,1.5823,1.5823,1.5818,1.58185,111400000.0
2008-04-11 14:39:00,1.58185,1.58185,1.58145,1.5817,167200000.0
2008-04-11 14:40:00,1.5817,1.5817,1.58125,1.58125,229400000.0
2008-04-11 14:41:00,1.58125,1.58155,1.58115,1.58155,67800000.0
2008-04-11 14:42:00,1.58155,1.58165,1.58135,1.5814,92000000.0
2008-04-11 14:43:00,1.5814,1.58145,1.58085,1.581,375900000.0
2008-04-11 14:44:00,1.5809,1.58105,1.58075,1.58075,453600000.0
2008-04-11 14:45:00,1.5808,1.58105,1.58065,1.58085,127000000.0
2008-04-11 14:46:00,1.58085,1.58095,1.58075,1.5808,250900000.0
2008-04-11 14:47:00,1.5808,1.58085,1.5807,1.5807,130500000.0
2008-04-11 14:48:00,1.5807,1.5808,1.5807,1.5808,52400000.0
2008-04-11 14:49:00,1.5808,1.58085,1.5808,1.58085,83300000.0
2008-04-11 14:50:00,1.58085,1.58085,1.58075,1.58085,70300000.0
2008-04-11 14:51:00,1.58085,1.5809,1.58055,1.58065,196500000.0
2008-04-11 14:52:00,1.58065,1.58065,1.58035,1.58035,962399994.0
2008-04-11 14:53:00,1.5804,1.58055,1.58015,1.58015,617500000.0
2008-04-11 14:54:00,1.5801,1.5801,1.5799,1.58005,427799999.0
2008-04-11 14:55:00,1.58005,1.58005,1.5798,1.57995,154599999.0
2008-04-11 14:56:00,1.57995,1.58,1.57965,1.58,336000000.0
2008-04-11 14:57:00,1.58,1.58015,1.57995,1.58005,152500000.0
2008-04-11 14:58:00,1.58005,1.58015,1.58005,1.58005,251500000.0
2008-04-11 14:59:00,1.57995,1.58015,1.5797,1.5798,116300001.0
2008-04-11 15:00:00,1.5798,1.5799,1.5796,1.57985,135400000.0
2008-04-11 15:01:00,1.57985,1.58015,1.5797,1.58015,76100000.0
2008-04-11 15:02:00,1.58015,1.58015,1.5799,1.58015,101300001.0
2008-04-11 15:03:00,1.58015,1.5802,1.58005,1.58015,134800000.0
2008-04-11 15:04:00,1.58015,1.58035,1.58005,1.5801,788800000.0
2008-04-11 15:05:00,1.5801,1.5801,1.57995,1.58005,101500000.0
2008-04-11 15:06:00,1.58005,1.5805,1.57995,1.58045,410900000.0
2008-04-11 15:07:00,1.58045,1.58045,1.5803,1.58045,221100000.0
2008-04-11 15:08:00,1.58045,1.5805,1.58045,1.5805,93900000.0
2008-04-11 15:09:00,1.5805,1.58055,1.5802,1.5803,119400000.0
2008-04-11 15:10:00,1.5803,1.5804,1.5803,1.5804,114700000.0
2008-04-11 15:11:00,1.5804,1.5805,1.58025,1.58025,98100000.0
2008-04-11 15:12:00,1.58025,1.58045,1.58005,1.58005,59400000.0
2008-04-11 15:13:00,1.58005,1.5802,1.58,1.58,51000000.0
2008-04-11 15:14:00,1.58,1.5801,1.57995,1.58005,114600000.0
2008-04-11 15:15:00,1.58005,1.5803,1.58,1.5802,91600000.0
2008-04-11 15:16:00,1.5802,1.58045,1.58,1.5801,249899999.0
2008-04-11 15:17:00,1.5801,1.58075,1.58,1.5806,258800000.0
2008-04-11 15:18:00,1.5806,1.5808,1.5805,1.58055,209300000.0
2008-04-11 15:19:00,1.58055,1.58055,1.5804,1.5805,65400000.0
2008-04-11 15:20:00,1.5805,1.5805,1.57995,1.58025,283600001.0
2008-04-11 15:21:00,1.58025,1.58055,1.58025,1.58045,549400000.0
2008-04-11 15:22:00,1.58045,1.58055,1.58035,1.5805,1185500008.0
2008-04-11 15:23:00,1.5805,1.5807,1.58045,1.5806,407200000.0
2008-04-11 15:24:00,1.5806,1.5808,1.5805,1.5807,671300023.0
2008-04-11 15:25:00,1.5807,1.5807,1.58045,1.58055,471200013.0
2008-04-11 15:26:00,1.58055,1.58065,1.58045,1.5805,146900000.0
2008-04-11 15:27:00,1.5805,1.5808,1.5805,1.58065,684800000.0
2008-04-11 15:28:00,1.58065,1.58065,1.58055,1.58065,1226600000.0
2008-04-11 15:29:00,1.58065,1.58075,1.5806,1.5807,199900000.0
2008-04-11 15:30:00,1.5807,1.5808,1.58065,1.5807,753200000.0
2008-04-11 15:31:00,1.5807,1.5807,1.58035,1.5805,366100000.0
2008-04-11 15:32:00,1.5805,1.58085,1.5805,1.58085,710800000.0
2008-04-11 15:33:00,1.58085,1.58085,1.5807,1.5808,283900000.0
2008-04-11 15:34:00,1.5808,1.58105,1.5804,1.5804,345800000.0
2008-04-11 15:35:00,1.5804,1.5805,1.58,1.58035,287000000.0
2008-04-11 15:36:00,1.58045,1.5807,1.58035,1.58045,169200000.0
2008-04-11 15:37:00,1.58045,1.58055,1.57985,1.5799,244800000.0
2008-04-11 15:38:00,1.5799,1.5801,1.5798,1.5799,103000000.0
2008-04-11 15:39:00,1.5799,1.5802,1.57975,1.58005,645100000.0
2008-04-11 15:40:00,1.58005,1.5802,1.5799,1.58015,127300000.0
2008-04-11 15:41:00,1.58015,1.5802,1.58,1.58005,131800000.0
2008-04-11 15:42:00,1.5801,1.58045,1.5801,1.58035,417700000.0
2008-04-11 15:43:00,1.58035,1.58055,1.5801,1.58015,209100000.0
2008-04-11 15:44:00,1.58015,1.58045,1.5798,1.57985,258400000.0
2008-04-11 15:45:00,1.57985,1.5804,1.5796,1.5803,400400000.0
2008-04-11 15:46:00,1.5803,1.5803,1.58015,1.58025,381200000.0
2008-04-11 15:47:00,1.58025,1.58065,1.5802,1.5802,523200000.0
2008-04-11 15:48:00,1.5802,1.5806,1.5802,1.5806,402000000.0
2008-04-11 15:49:00,1.5806,1.58075,1.58055,1.58075,685900000.0
2008-04-11 15:50:00,1.58075,1.58075,1.58055,1.5806,216100000.0
2008-04-11 15:51:00,1.5806,1.5807,1.5804,1.58045,100200000.0
2008-04-11 15:52:00,1.58045,1.5809,1.58045,1.58065,298200000.0
2008-04-11 15:53:00,1.58065,1.58115,1.58065,1.5811,539000000.0
2008-04-11 15:54:00,1.5811,1.5811,1.58085,1.581,102000000.0
2008-04-11 15:55:00,1.581,1.58115,1.58035,1.58045,1101000000.0
2008-04-11 15:56:00,1.58045,1.58105,1.58045,1.581,412400000.0
2008-04-11 15:57:00,1.581,1.58135,1.5807,1.5807,291200000.0
2008-04-11 15:58:00,1.5807,1.5808,1.5805,1.5807,382700000.0
2008-04-11 15:59:00,1.58065,1.5808,1.58045,1.58045,304300000.0
2008-04-11 16:00:00,1.58045,1.58045,1.58015,1.58015,224100000.0
2008-04-11 16:01:00,1.58015,1.5802,1.57965,1.5797,421400000.0
2008-04-11 16:02:00,1.57965,1.57965,1.57925,1.57935,751999999.0
2008-04-11 16:03:00,1.57935,1.57985,1.57935,1.5795,658300000.0
2008-04-11 16:04:00,1.5795,1.57965,1.5794,1.5796,250699999.0
2008-04-11 16:05:00,1.5796,1.5796,1.57925,1.5794,223300000.0
2008-04-11 16:06:00,1.57945,1.57945,1.57915,1.5793,422600000.0
2008-04-11 16:07:00,1.5793,1.57955,1.5791,1.57945,267900000.0
2008-04-11 16:08:00,1.57945,1.5796,1.5792,1.57925,275500000.0
2008-04-11 16:09:00,1.57925,1.5795,1.5791,1.57925,664400000.0
2008-04-11 16:10:00,1.57925,1.57945,1.5792,1.57925,341400000.0
2008-04-11 16:11:00,1.57925,1.5793,1.57925,1.5793,233800000.0
2008-04-11 16:12:00,1.5793,1.57935,1.5791,1.57925,177600000.0
2008-04-11 16:13:00,1.57925,1.57965,1.57925,1.57935,282800000.0
2008-04-11 16:14:00,1.57935,1.57955,1.57935,1.57945,363600000.0
2008-04-11 16:15:00,1.57945,1.57955,1.5793,1.57955,324000000.0
2008-04-11 16:16:00,1.57955,1.5796,1.5793,1.57935,273300000.0
2008-04-11 16:17:00,1.57935,1.57965,1.57935,1.5795,112700000.0
2008-04-11 16:18:00,1.5795,1.57985,1.57945,1.5798,142500000.0
2008-04-11 16:19:00,1.5798,1.58005,1.5798,1.57985,478100000.0
2008-04-11 16:20:00,1.57985,1.5807,1.57985,1.58055,434600000.0
2008-04-11 16:21:00,1.58055,1.58055,1.58035,1.5805,416100000.0
2008-04-11 16:22:00,1.5805,1.58075,1.5805,1.58065,471500000.0
2008-04-11 16:23:00,1.58065,1.5808,1.58065,1.58075,330400000.0
2008-04-11 16:24:00,1.58075,1.5808,1.58055,1.58075,152600000.0
2008-04-11 16:25:00,1.58075,1.58095,1.58075,1.58085,728600000.0
2008-04-11 16:26:00,1.58085,1.5813,1.58075,1.5813,372100000.0
2008-04-11 16:27:00,1.5813,1.5816,1.5809,1.5809,115200000.0
2008-04-11 16:28:00,1.5809,1.58095,1.58085,1.5809,80300000.0
2008-04-11 16:29:00,1.5809,1.581,1.58085,1.5809,231800000.0
2008-04-11 16:30:00,1.5809,1.58125,1.5809,1.5811,91900000.0
2008-04-11 16:31:00,1.5811,1.5814,1.5806,1.58125,127400000.0
2008-04-11 16:32:00,1.58125,1.5813,1.5807,1.5808,140200000.0
2008-04-11 16:33:00,1.5808,1.58095,1.58055,1.58065,145800000.0
2008-04-11 16:34:00,1.58065,1.58065,1.5805,1.5806,51600000.0
2008-04-11 16:35:00,1.5806,1.5808,1.5806,1.5808,119700000.0
2008-04-11 16:36:00,1.5808,1.5813,1.5808,1.58115,113600000.0
2008-04-11 16:37:00,1.58115,1.58115,1.58095,1.5811,227300000.0
2008-04-11 16:38:00,1.5811,1.58155,1.5811,1.5815,205400000.0
2008-04-11 16:39:00,1.5815,1.58165,1.5814,1.5816,254200000.0
2008-04-11 16:40:00,1.5816,1.58305,1.5815,1.58295,408200000.0
2008-04-11 16:41:00,1.58295,1.58315,1.58255,1.58275,352300000.0
2008-04-11 16:42:00,1.58275,1.58325,1.58275,1.58295,467400000.0
2008-04-11 16:43:00,1.58295,1.58335,1.58285,1.58305,495800000.0
2008-04-11 16:44:00,1.58305,1.5832,1.583,1.5832,195200000.0
2008-04-11 16:45:00,1.58315,1.5832,1.5831,1.58315,146900000.0
2008-04-11 16:46:00,1.58315,1.58435,1.583,1.58435,437300000.0
2008-04-11 16:47:00,1.58435,1.5847,1.5839,1.58405,479800001.0
2008-04-11 16:48:00,1.58405,1.58415,1.58395,1.58415,311400000.0
2008-04-11 16:49:00,1.58415,1.58515,1.58415,1.585,599200000.0
2008-04-11 16:50:00,1.585,1.5858,1.58485,1.5853,398000000.0
2008-04-11 16:51:00,1.5853,1.5853,1.5844,1.5846,492900000.0
2008-04-11 16:52:00,1.5846,1.5846,1.5843,1.5843,244200000.0
2008-04-11 16:53:00,1.5843,1.5843,1.58415,1.58425,435500000.0
2008-04-11 16:54:00,1.5842,1.5843,1.5838,1.58405,571600000.0
2008-04-11 16:55:00,1.58405,1.5843,1.5839,1.5841,407700000.0
2008-04-11 16:56:00,1.5841,1.58435,1.58405,1.58425,206500000.0
2008-04-11 16:57:00,1.58425,1.58445,1.5842,1.58435,374500000.0
2008-04-11 16:58:00,1.58435,1.5847,1.58415,1.58425,314000000.0
2008-04-11 16:59:00,1.58425,1.58425,1.58395,1.58405,294300000.0
2008-04-11 17:00:00,1.58405,1.58415,1.58365,1.58365,490699999.0
2008-04-11 17:01:00,1.5835,1.58365,1.583,1.583,273800001.0
2008-04-11 17:02:00,1.583,1.5831,1.58265,1.58275,235300000.0
2008-04-11 17:03:00,1.58275,1.5828,1.58225,1.5827,211600000.0
2008-04-11 17:04:00,1.5827,1.58275,1.5824,1.5825,190200000.0
2008-04-11 17:05:00,1.5825,1.5826,1.58245,1.5825,259800000.0
2008-04-11 17:06:00,1.5825,1.58285,1.58245,1.58275,498800000.0
2008-04-11 17:07:00,1.58275,1.5828,1.58265,1.58275,397400000.0
2008-04-11 17:08:00,1.5827,1.5829,1.5826,1.5827,222900000.0
2008-04-11 17:09:00,1.5827,1.583,1.5827,1.58295,245400000.0
2008-04-11 17:10:00,1.58295,1.583,1.5829,1.583,58400000.0
2008-04-11 17:11:00,1.583,1.583,1.58265,1.58275,95100000.0
2008-04-11 17:12:00,1.58275,1.58275,1.58235,1.5824,383800000.0
2008-04-11 17:13:00,1.5824,1.58245,1.58235,1.58235,465500000.0
2008-04-11 17:14:00,1.5824,1.5824,1.58225,1.5823,342300000.0
2008-04-11 17:15:00,1.5823,1.58235,1.58125,1.58155,676400000.0
2008-04-11 17:16:00,1.5815,1.58155,1.58115,1.58125,361700000.0
2008-04-11 17:17:00,1.5813,1.5813,1.58105,1.5812,654700004.0
2008-04-11 17:18:00,1.5812,1.58155,1.58115,1.58155,196500000.0
2008-04-11 17:19:00,1.58155,1.5823,1.58155,1.58195,324400000.0
2008-04-11 17:20:00,1.58195,1.58195,1.5815,1.5815,105800000.0
2008-04-11 17:21:00,1.5815,1.58195,1.58125,1.5819,120900000.0
2008-04-11 17:22:00,1.5819,1.58215,1.58155,1.5818,144000000.0
2008-04-11 17:23:00,1.5818,1.5826,1.5817,1.58215,414400000.0
2008-04-11 17:24:00,1.58215,1.58215,1.5815,1.58205,266200000.0
2008-04-11 17:25:00,1.582,1.58255,1.58195,1.5824,137500000.0
2008-04-11 17:26:00,1.5824,1.5826,1.58235,1.58255,87900000.0
2008-04-11 17:27:00,1.58255,1.58255,1.58205,1.58215,97000000.0
2008-04-11 17:28:00,1.58215,1.5822,1.58185,1.58205,262900000.0
2008-04-11 17:29:00,1.58205,1.58205,1.5809,1.5812,384900000.0
2008-04-11 17:30:00,1.5812,1.5813,1.58095,1.5811,138300000.0
2008-04-11 17:31:00,1.5811,1.5813,1.581,1.58125,92400000.0
2008-04-11 17:32:00,1.58125,1.58155,1.58105,1.5812,79800000.0
2008-04-11 17:33:00,1.5812,1.58145,1.581,1.58135,155800000.0
2008-04-11 17:34:00,1.58135,1.5814,1.5811,1.58125,67500000.0
2008-04-11 17:35:00,1.58125,1.58155,1.58105,1.5815,99900000.0
2008-04-11 17:36:00,1.5815,1.58155,1.58135,1.5814,194300000.0
2008-04-11 17:37:00,1.5814,1.58165,1.5814,1.5816,158900000.0
2008-04-11 17:38:00,1.5816,1.5816,1.58155,1.58155,88500000.0
2008-04-11 17:39:00,1.5816,1.58175,1.58155,1.5816,180600000.0
2008-04-11 17:40:00,1.5816,1.58195,1.5816,1.58185,435800000.0
2008-04-11 17:41:00,1.5819,1.58225,1.58185,1.58205,901400000.0
2008-04-11 17:42:00,1.58205,1.58235,1.58195,1.5821,196300000.0
2008-04-11 17:43:00,1.58215,1.5825,1.5821,1.5825,87400000.0
2008-04-11 17:44:00,1.5825,1.5827,1.5824,1.58255,59400000.0
2008-04-11 17:45:00,1.58255,1.5827,1.58255,1.5826,62600000.0
2008-04-11 17:46:00,1.5826,1.5833,1.58255,1.58255,331600000.0
2008-04-11 17:47:00,1.58255,1.5828,1.58245,1.58255,249900000.0
2008-04-11 17:48:00,1.58255,1.58255,1.58215,1.58225,443600000.0
2008-04-11 17:49:00,1.58225,1.58235,1.58225,1.58235,1033700000.0
2008-04-11 17:50:00,1.58235,1.58245,1.5823,1.5823,1331400000.0
2008-04-11 17:51:00,1.5823,1.5825,1.58215,1.5822,198500000.0
2008-04-11 17:52:00,1.5822,1.58235,1.5822,1.5823,226700000.0
2008-04-11 17:53:00,1.5823,1.5825,1.58215,1.58245,252400000.0
2008-04-11 17:54:00,1.58245,1.58245,1.58225,1.58235,49800000.0
2008-04-11 17:55:00,1.58235,1.5824,1.58215,1.58235,60600000.0
2008-04-11 17:56:00,1.58225,1.58245,1.58155,1.58175,156400000.0
2008-04-11 17:57:00,1.5818,1.5822,1.5818,1.582,96800000.0
2008-04-11 17:58:00,1.582,1.5823,1.5818,1.5822,186500000.0
2008-04-11 17:59:00,1.58215,1.5822,1.5817,1.5821,205200000.0
2008-04-11 18:00:00,1.58215,1.58215,1.58185,1.5821,200500000.0
2008-04-11 18:01:00,1.5821,1.58305,1.5821,1.58225,328399999.0
2008-04-11 18:02:00,1.58225,1.58225,1.58155,1.5817,74700000.0
2008-04-11 18:03:00,1.5817,1.58185,1.58125,1.58145,110700000.0
2008-04-11 18:04:00,1.5814,1.5817,1.58125,1.5814,113900000.0
2008-04-11 18:05:00,1.58145,1.58155,1.58115,1.58115,89000000.0
2008-04-11 18:06:00,1.58115,1.58135,1.581,1.58135,61000000.0
2008-04-11 18:07:00,1.58135,1.5815,1.5812,1.58125,56200000.0
2008-04-11 18:08:00,1.58125,1.5814,1.5812,1.5814,48400000.0
2008-04-11 18:09:00,1.5814,1.5814,1.581,1.58105,50600000.0
2008-04-11 18:10:00,1.58105,1.5812,1.58065,1.5807,123100000.0
2008-04-11 18:11:00,1.58065,1.58065,1.5805,1.5806,51100000.0
2008-04-11 18:12:00,1.5806,1.5807,1.58045,1.58045,314100000.0
2008-04-11 18:13:00,1.58045,1.58055,1.5804,1.58055,147300000.0
2008-04-11 18:14:00,1.58055,1.58065,1.58045,1.58045,79400000.0
2008-04-11 18:15:00,1.58045,1.58055,1.58045,1.58055,126500000.0
2008-04-11 18:16:00,1.5806,1.58075,1.58055,1.58055,130100000.0
2008-04-11 18:17:00,1.58055,1.58075,1.5805,1.58055,160600000.0
2008-04-11 18:18:00,1.58055,1.58055,1.5798,1.5798,205100000.0
2008-04-11 18:19:00,1.5798,1.58055,1.5796,1.58055,83200000.0
2008-04-11 18:20:00,1.58055,1.5806,1.58055,1.5806,53400000.0
2008-04-11 18:21:00,1.5806,1.5808,1.5804,1.5808,194900000.0
2008-04-11 18:22:00,1.5808,1.5808,1.5806,1.58065,56000000.0
2008-04-11 18:23:00,1.58065,1.58065,1.5804,1.5804,97100000.0
2008-04-11 18:24:00,1.5804,1.5804,1.57985,1.57995,68300000.0
2008-04-11 18:25:00,1.58,1.58,1.57955,1.57995,148200000.0
2008-04-11 18:26:00,1.57995,1.58025,1.5799,1.5802,132800000.0
2008-04-11 18:27:00,1.5802,1.5802,1.57975,1.57995,344700000.0
2008-04-11 18:28:00,1.57995,1.5801,1.57995,1.58005,51400000.0
2008-04-11 18:29:00,1.58005,1.58005,1.58,1.58,55600000.0
2008-04-11 18:30:00,1.58,1.5803,1.57985,1.5803,280500000.0
2008-04-11 18:31:00,1.5803,1.5804,1.5801,1.58035,240400000.0
2008-04-11 18:32:00,1.58035,1.58065,1.58035,1.58055,674700000.0
2008-04-11 18:33:00,1.58055,1.5806,1.58035,1.5806,110900000.0
2008-04-11 18:34:00,1.5806,1.5808,1.5806,1.58075,471800000.0
2008-04-11 18:35:00,1.58075,1.581,1.58075,1.581,85400000.0
2008-04-11 18:36:00,1.581,1.581,1.5809,1.5809,54600000.0
2008-04-11 18:37:00,1.5809,1.58095,1.5809,1.5809,54600000.0
2008-04-11 18:38:00,1.5809,1.58095,1.5808,1.58095,574200000.0
2008-04-11 18:39:00,1.58095,1.5811,1.5809,1.58095,73700000.0
2008-04-11 18:40:00,1.58095,1.58095,1.5809,1.5809,59300000.0
2008-04-11 18:41:00,1.5809,1.581,1.58085,1.5809,132100000.0
2008-04-11 18:42:00,1.5809,1.58095,1.5809,1.5809,85500000.0
2008-04-11 18:43:00,1.5809,1.5809,1.58085,1.5809,61200000.0
2008-04-11 18:44:00,1.5809,1.58095,1.5809,1.58095,54000000.0
2008-04-11 18:45:00,1.58095,1.58115,1.58095,1.5811,59300000.0
2008-04-11 18:46:00,1.5811,1.58125,1.5811,1.58125,369300000.0
2008-04-11 18:47:00,1.58125,1.5814,1.58125,1.5814,317600000.0
2008-04-11 18:48:00,1.5814,1.58145,1.5812,1.5812,151100000.0
2008-04-11 18:49:00,1.5812,1.5813,1.58105,1.5813,289200000.0
2008-04-11 18:50:00,1.5813,1.5814,1.5812,1.5813,375900000.0
2008-04-11 18:51:00,1.5813,1.58135,1.58125,1.58125,492800000.0
2008-04-11 18:52:00,1.58125,1.58145,1.58125,1.5813,588400000.0
2008-04-11 18:53:00,1.5813,1.5815,1.5813,1.58135,89000000.0
2008-04-11 18:54:00,1.58135,1.58175,1.58135,1.58175,188600000.0
2008-04-11 18:55:00,1.58175,1.5818,1.5816,1.58165,274000000.0
2008-04-11 18:56:00,1.58165,1.58205,1.5816,1.582,526500000.0
2008-04-11 18:57:00,1.582,1.58205,1.58195,1.58205,127000000.0
2008-04-11 18:58:00,1.58205,1.5822,1.58205,1.58215,749500000.0
2008-04-11 18:59:00,1.58215,1.5822,1.582,1.58215,738100000.0
2008-04-11 19:00:00,1.58215,1.58225,1.58215,1.58225,392900000.0
2008-04-11 19:01:00,1.58225,1.58245,1.58215,1.58245,76000000.0
2008-04-11 19:02:00,1.58245,1.5825,1.5824,1.5825,54800000.0
2008-04-11 19:03:00,1.5825,1.5825,1.58185,1.5822,117100000.0
2008-04-11 19:04:00,1.5822,1.5822,1.5818,1.582,77300000.0
2008-04-11 19:05:00,1.582,1.582,1.58165,1.5817,374500000.0
2008-04-11 19:06:00,1.5817,1.58175,1.58165,1.58165,600200000.0
2008-04-11 19:07:00,1.58165,1.58185,1.58165,1.58165,753500000.0
2008-04-11 19:08:00,1.58165,1.5818,1.5815,1.58155,776800000.0
2008-04-11 19:09:00,1.58155,1.5816,1.58135,1.58135,387800000.0
2008-04-11 19:10:00,1.5814,1.5816,1.58135,1.5815,142500000.0
2008-04-11 19:11:00,1.5815,1.5816,1.58145,1.5815,77400000.0
2008-04-11 19:12:00,1.5815,1.5818,1.5815,1.58175,61300000.0
2008-04-11 19:13:00,1.58165,1.58165,1.5812,1.5812,103000000.0
2008-04-11 19:14:00,1.5812,1.5812,1.5811,1.58115,55200000.0
2008-04-11 19:15:00,1.58115,1.5812,1.58115,1.58115,156700000.0
2008-04-11 19:16:00,1.58115,1.58125,1.58115,1.5812,164600000.0
2008-04-11 19:17:00,1.5812,1.5813,1.58115,1.5812,98400000.0
2008-04-11 19:18:00,1.5812,1.5813,1.5812,1.5813,59600000.0
2008-04-11 19:19:00,1.5813,1.5813,1.5812,1.5813,58700000.0
2008-04-11 19:20:00,1.5813,1.5813,1.5811,1.5811,53800000.0
2008-04-11 19:21:00,1.5811,1.5812,1.5811,1.5812,55000000.0
2008-04-11 19:22:00,1.58125,1.5813,1.58125,1.58125,104500000.0
2008-04-11 19:23:00,1.58125,1.58125,1.58075,1.58075,79400000.0
2008-04-11 19:24:00,1.58075,1.58085,1.5807,1.58085,104500000.0
2008-04-11 19:25:00,1.58085,1.58085,1.5808,1.58085,73000000.0
2008-04-11 19:26:00,1.58085,1.58115,1.58085,1.58105,69400000.0
2008-04-11 19:27:00,1.58105,1.58135,1.58105,1.58125,501400000.0
2008-04-11 19:28:00,1.58125,1.58135,1.5811,1.58115,461600000.0
2008-04-11 19:29:00,1.58115,1.58125,1.58095,1.58105,74300000.0
2008-04-11 19:30:00,1.58105,1.58105,1.58085,1.58085,57100000.0
2008-04-11 19:31:00,1.58085,1.5809,1.58085,1.5809,63900000.0
2008-04-11 19:32:00,1.5809,1.581,1.5809,1.5809,55000000.0
2008-04-11 19:33:00,1.5809,1.5809,1.58075,1.58075,62700000.0
2008-04-11 19:34:00,1.58075,1.5808,1.5803,1.58045,59100000.0
2008-04-11 19:35:00,1.58045,1.5805,1.58025,1.58035,60800000.0
2008-04-11 19:36:00,1.58035,1.58045,1.58025,1.5803,237900000.0
2008-04-11 19:37:00,1.5803,1.58035,1.5802,1.58035,535900000.0
2008-04-11 19:38:00,1.58035,1.58035,1.58015,1.58025,116400000.0
2008-04-11 19:39:00,1.58025,1.58085,1.58025,1.58085,80400000.0
2008-04-11 19:40:00,1.58085,1.58085,1.58055,1.58085,159600000.0
2008-04-11 19:41:00,1.5808,1.58105,1.58075,1.58105,169000000.0
2008-04-11 19:42:00,1.58105,1.58125,1.58085,1.58115,509100000.0
2008-04-11 19:43:00,1.58115,1.58135,1.58115,1.5813,538700000.0
2008-04-11 19:44:00,1.5813,1.58135,1.58125,1.5813,588100000.0
2008-04-11 19:45:00,1.5813,1.5813,1.5812,1.5813,614100000.0
2008-04-11 19:46:00,1.5813,1.5813,1.5811,1.5812,152700000.0
2008-04-11 19:47:00,1.5812,1.58135,1.5807,1.5807,394200000.0
2008-04-11 19:48:00,1.5807,1.5809,1.5807,1.5809,196500000.0
2008-04-11 19:49:00,1.5809,1.58115,1.5809,1.58115,129900000.0
2008-04-11 19:50:00,1.58115,1.58115,1.58005,1.5805,237600000.0
2008-04-11 19:51:00,1.5805,1.5806,1.5804,1.5806,70000000.0
2008-04-11 19:52:00,1.5806,1.5806,1.58045,1.58055,63400000.0
2008-04-11 19:53:00,1.58055,1.58055,1.5804,1.58045,53600000.0
2008-04-11 19:54:00,1.58045,1.58055,1.5804,1.5804,62800000.0
2008-04-11 19:55:00,1.5804,1.5805,1.5803,1.58045,88400000.0
2008-04-11 19:56:00,1.58045,1.5807,1.58045,1.5806,344600000.0
2008-04-11 19:57:00,1.58055,1.58055,1.58045,1.5805,240700000.0
2008-04-11 19:58:00,1.5805,1.58065,1.58045,1.5805,365800000.0
2008-04-11 19:59:00,1.5805,1.5805,1.5802,1.5803,81400000.0
2008-04-11 20:00:00,1.58025,1.5807,1.5802,1.5807,70300000.0
2008-04-11 20:01:00,1.5807,1.58075,1.58055,1.58065,1116500000.0
2008-04-11 20:02:00,1.58065,1.58065,1.58065,1.58065,1889100000.0
2008-04-11 20:03:00,1.58065,1.5807,1.58065,1.58065,2119200000.0
2008-04-11 20:04:00,1.58065,1.5807,1.5805,1.58055,921100000.0
2008-04-11 20:05:00,1.58055,1.58055,1.58025,1.58035,87800001.0
2008-04-11 20:06:00,1.58035,1.58045,1.58035,1.58045,187700000.0
2008-04-11 20:07:00,1.58045,1.58065,1.58045,1.58055,292400000.0
2008-04-11 20:08:00,1.58055,1.58095,1.58055,1.5808,88300000.0
2008-04-11 20:09:00,1.5808,1.5808,1.58065,1.58065,291900000.0
2008-04-11 20:10:00,1.58065,1.58075,1.58045,1.58055,498800000.0
2008-04-11 20:11:00,1.58055,1.58065,1.5805,1.5805,449200000.0
2008-04-11 20:12:00,1.5805,1.5805,1.58025,1.58025,540900000.0
2008-04-11 20:13:00,1.58025,1.5805,1.58025,1.58035,609900000.0
2008-04-11 20:14:00,1.58035,1.58055,1.58035,1.58055,419400000.0
2008-04-11 20:15:00,1.58055,1.58065,1.5804,1.58045,281400000.0
2008-04-11 20:16:00,1.58045,1.58055,1.58,1.5801,342900000.0
2008-04-11 20:17:00,1.5801,1.5801,1.5798,1.58,177700000.0
2008-04-11 20:18:00,1.58,1.58005,1.57985,1.58005,59400000.0
2008-04-11 20:19:00,1.58005,1.5801,1.5799,1.5801,55300000.0
2008-04-11 20:20:00,1.5801,1.5805,1.5801,1.58045,258300000.0
2008-04-11 20:21:00,1.58045,1.58055,1.58035,1.58035,75300000.0
2008-04-11 20:22:00,1.58035,1.58055,1.5803,1.58055,142200000.0
2008-04-11 20:23:00,1.58055,1.58055,1.5804,1.5805,287300000.0
2008-04-11 20:24:00,1.5805,1.58055,1.58045,1.58045,247700000.0
2008-04-11 20:25:00,1.58045,1.58045,1.58035,1.58045,368900000.0
2008-04-11 20:26:00,1.58045,1.5808,1.58045,1.5808,154799999.0
2008-04-11 20:27:00,1.5808,1.58085,1.58075,1.5808,66600000.0
2008-04-11 20:28:00,1.5808,1.58085,1.5805,1.5805,54800000.0
2008-04-11 20:29:00,1.5805,1.58085,1.5805,1.5808,54500000.0
2008-04-11 20:30:00,1.5808,1.58085,1.58065,1.5807,55200000.0
2008-04-11 20:31:00,1.5807,1.58085,1.58065,1.58085,335900000.0
2008-04-11 20:32:00,1.58085,1.58085,1.58075,1.58075,630400000.0
2008-04-11 20:33:00,1.58075,1.58075,1.58065,1.58065,1046300000.0
2008-04-11 20:34:00,1.58065,1.58065,1.58055,1.58055,1827199963.0
2008-04-11 20:35:00,1.5807,1.5807,1.5805,1.5806,1786799999.0
2008-04-11 20:36:00,1.5805,1.5806,1.5805,1.5806,1786799999.0
2008-04-11 20:37:00,1.58055,1.58075,1.58055,1.58065,1786799999.0
2008-04-11 20:38:00,1.58065,1.5808,1.58065,1.58075,358800000.0
2008-04-11 20:39:00,1.58075,1.58085,1.58055,1.58085,916700000.0
2008-04-11 20:40:00,1.58085,1.5809,1.5803,1.58035,288200000.0
2008-04-11 20:41:00,1.58035,1.58095,1.58035,1.58045,467899998.0
2008-04-11 20:42:00,1.5805,1.5808,1.5805,1.5808,708000000.0
2008-04-11 20:43:00,1.5808,1.5808,1.58015,1.5803,603199999.0
2008-04-11 20:44:00,1.5803,1.58035,1.58015,1.5803,285700000.0
2008-04-11 20:45:00,1.5803,1.58045,1.5803,1.58035,359200000.0
2008-04-11 20:46:00,1.58035,1.58065,1.58035,1.58055,451800000.0
2008-04-11 20:47:00,1.58055,1.58055,1.5801,1.5805,246099999.0
2008-04-11 20:48:00,1.5805,1.58065,1.58035,1.58055,599200000.0
2008-04-11 20:49:00,1.58055,1.58075,1.5803,1.58075,405700000.0
2008-04-11 20:50:00,1.58075,1.5809,1.5807,1.58085,759000000.0
2008-04-11 20:51:00,1.58085,1.5809,1.5807,1.5809,190200000.0
2008-04-11 20:52:00,1.5809,1.581,1.58085,1.58095,446100000.0
2008-04-11 20:53:00,1.58095,1.5811,1.58085,1.5811,883500000.0
2008-04-11 20:54:00,1.5811,1.5811,1.58095,1.58095,837800000.0
2008-04-11 20:55:00,1.58095,1.5811,1.5809,1.5809,2021900022.0
2008-04-11 20:56:00,1.5809,1.5812,1.5809,1.58105,1155900000.0
2008-04-11 20:57:00,1.58105,1.5812,1.5808,1.58095,843000002.0
2008-04-11 20:58:00,1.58095,1.58105,1.5807,1.5807,1725200003.0
2008-04-11 20:59:00,1.5807,1.5812,1.5807,1.58105,1013300001.0
2008-04-11 21:00:00,1.58105,1.5811,1.5808,1.5809,1073100001.0
2008-04-11 21:01:00,1.5809,1.581,1.5808,1.5808,853900000.0
2008-04-11 21:02:00,1.5809,1.581,1.5809,1.581,853900000.0
2008-04-11 21:03:00,1.581,1.58115,1.5809,1.5809,853900000.0
2008-04-11 21:04:00,1.5809,1.58115,1.5809,1.5811,949900000.0
2008-04-11 21:05:00,1.5811,1.5811,1.58105,1.58105,1037000000.0
2008-04-11 21:06:00,1.58105,1.5811,1.581,1.581,741300000.0
2008-04-11 21:07:00,1.581,1.58185,1.581,1.5812,463300000.0
2008-04-11 21:08:00,1.5812,1.58125,1.581,1.581,507200000.0
2008-04-11 21:09:00,1.581,1.58105,1.5806,1.5809,622000000.0
2008-04-11 21:10:00,1.5809,1.5815,1.5809,1.5813,780500001.0
2008-04-11 21:11:00,1.5813,1.5813,1.5813,1.5813,1159600000.0
2008-04-11 21:12:00,1.5813,1.582,1.5813,1.582,1447700000.0
2008-04-11 21:13:00,1.582,1.58235,1.582,1.5823,469600000.0
2008-04-11 21:14:00,1.5823,1.5825,1.582,1.5822,357500000.0
2008-04-11 21:15:00,1.58235,1.5826,1.5819,1.5824,671800000.0
2008-04-11 21:16:00,1.5824,1.58245,1.5821,1.5823,1112000000.0
2008-04-11 21:17:00,1.5823,1.58365,1.5823,1.5834,784099999.0
2008-04-11 21:18:00,1.5833,1.584,1.5831,1.5834,953800000.0
2008-04-11 21:19:00,1.5834,1.5837,1.5832,1.5836,826400000.0
2008-04-11 21:20:00,1.5836,1.5836,1.5833,1.58345,550700000.0
2008-04-11 21:21:00,1.58345,1.58355,1.5834,1.5835,997100000.0
2008-04-11 21:22:00,1.5835,1.5835,1.5829,1.583,979600014.0
2008-04-11 21:23:00,1.583,1.583,1.5828,1.5828,472300000.0
2008-04-11 21:24:00,1.5828,1.58325,1.5828,1.5831,518000000.0
2008-04-11 21:25:00,1.5831,1.58325,1.583,1.58315,330100000.0
2008-04-11 21:26:00,1.58315,1.58315,1.583,1.58315,1929800000.0
2008-04-11 21:27:00,1.58315,1.5832,1.58315,1.5832,302400000.0
2008-04-11 21:28:00,1.5832,1.58335,1.58305,1.5831,111700000.0
2008-04-11 21:29:00,1.5831,1.5835,1.583,1.5833,246000000.0
2008-04-11 21:30:00,1.5833,1.5833,1.5832,1.5832,385300000.0
2008-04-11 21:31:00,1.5832,1.5835,1.5831,1.5834,283500000.0
2008-04-11 21:32:00,1.5834,1.58375,1.58335,1.5837,770500000.0
2008-04-11 21:33:00,1.5837,1.58375,1.5837,1.5837,1486100000.0
2008-04-11 21:34:00,1.5837,1.58405,1.5837,1.58395,256000000.0
2008-04-11 21:35:00,1.58395,1.5841,1.5835,1.58365,540499999.0
2008-04-11 21:36:00,1.5837,1.5837,1.5835,1.5836,1113999969.0
2008-04-11 21:37:00,1.5835,1.5837,1.5835,1.5836,1113999969.0
2008-04-11 21:38:00,1.5836,1.5838,1.583,1.5835,1446900000.0
2008-04-11 21:39:00,1.5835,1.5836,1.58335,1.5834,623900001.0
2008-04-11 21:40:00,1.5833,1.5835,1.5831,1.5834,635400000.0
2008-04-11 21:41:00,1.5833,1.5833,1.58315,1.5833,635400000.0
2008-04-11 21:42:00,1.5833,1.5834,1.5832,1.58335,992900000.0
2008-04-11 21:43:00,1.58335,1.58335,1.5831,1.58315,670599994.0
2008-04-11 21:44:00,1.58315,1.58335,1.5827,1.58285,1037999998.0
2008-04-11 21:45:00,1.58285,1.58295,1.58275,1.58295,1497800000.0
2008-04-11 21:46:00,1.58295,1.58295,1.58295,1.58295,1068000000.0
2008-04-11 21:47:00,1.58295,1.58305,1.5829,1.5829,934600000.0
2008-04-11 21:48:00,1.5829,1.58305,1.58285,1.58285,1849300000.0
2008-04-11 21:49:00,1.58285,1.58285,1.5828,1.5828,1221200000.0
2008-04-11 21:50:00,1.5828,1.58285,1.5826,1.58265,1440700000.0
2008-04-11 21:51:00,1.58265,1.58285,1.58265,1.58275,151200000.0
2008-04-11 21:52:00,1.58275,1.5828,1.5826,1.5827,113600000.0
2008-04-11 21:53:00,1.5827,1.58285,1.5825,1.5827,125700000.0
2008-04-11 21:54:00,1.5827,1.583,1.5827,1.58285,56600000.0
2008-04-11 21:55:00,1.58285,1.5829,1.5826,1.58265,78600000.0
2008-04-11 21:56:00,1.58265,1.58275,1.5825,1.58255,340600000.0
2008-04-11 21:57:00,1.58255,1.5829,1.5825,1.5826,1837399962.0
2008-04-11 21:58:00,1.5826,1.5833,1.5826,1.5833,713300024.0
2008-04-11 21:59:00,1.5833,1.5835,1.5833,1.5833,370300000.0
2008-04-11 22:00:00,1.5833,1.5834,1.5831,1.5831,431700000.0
2008-04-11 22:01:00,1.5831,1.5831,1.58255,1.5826,1096700000.0
2008-04-11 22:02:00,1.5826,1.5828,1.5824,1.5825,2017999972.0
2008-04-11 22:03:00,1.5825,1.5826,1.5824,1.58255,874500010.0
2008-04-11 22:04:00,1.58255,1.5826,1.58255,1.5826,420500000.0
2008-04-11 22:05:00,1.5826,1.58265,1.5825,1.5826,600400004.0
2008-04-11 22:06:00,1.5826,1.5826,1.5825,1.5825,2047400034.0
2008-04-11 22:07:00,1.5825,1.5825,1.5825,1.5825,2142800001.0
2008-04-11 22:08:00,1.5824,1.5825,1.5824,1.5824,2142800001.0
2008-04-11 22:09:00,1.5824,1.5824,1.5822,1.5823,846800000.0
2008-04-11 22:10:00,1.5823,1.5823,1.5822,1.5823,1389599999.0
2008-04-11 22:11:00,1.5823,1.5823,1.5822,1.5822,1272000003.0
2008-04-11 22:12:00,1.5822,1.5822,1.5819,1.5819,1734500000.0
2008-04-11 22:13:00,1.5819,1.58225,1.5819,1.58225,291900000.0
2008-04-11 22:14:00,1.58225,1.5824,1.5822,1.5822,306700000.0
2008-04-11 22:15:00,1.5822,1.58235,1.5821,1.5821,686399987.0
2008-04-11 22:16:00,1.5821,1.58225,1.582,1.582,796900000.0
2008-04-11 22:17:00,1.582,1.5821,1.582,1.5821,969399991.0
2008-04-11 22:18:00,1.5821,1.5821,1.5821,1.5821,778000000.0
2008-04-11 22:19:00,1.5821,1.5822,1.5821,1.5821,1352900000.0
2008-04-11 22:20:00,1.5821,1.5821,1.5819,1.5819,984400000.0
2008-04-11 22:21:00,1.5819,1.5822,1.5819,1.5821,692200001.0
2008-04-11 22:22:00,1.5821,1.5825,1.5821,1.5825,508800000.0
2008-04-11 22:23:00,1.5824,1.5824,1.582,1.582,673600001.0
2008-04-11 22:24:00,1.58205,1.58215,1.582,1.5821,450000000.0
2008-04-11 22:25:00,1.5821,1.5822,1.582,1.5822,481400000.0
2008-04-11 22:26:00,1.5822,1.5822,1.5821,1.5821,464600000.0
2008-04-11 22:27:00,1.5821,1.5821,1.5821,1.5821,470600000.0
2008-04-11 22:28:00,1.5824,1.5824,1.5823,1.5824,1299200000.0
2008-04-11 22:29:00,1.5823,1.5824,1.5823,1.5824,1299200000.0
2008-04-11 22:30:00,1.5823,1.5824,1.5822,1.5823,1299200000.0
2008-04-11 22:31:00,1.582,1.5821,1.582,1.5821,1299200000.0
2008-04-11 22:32:00,1.5823,1.5824,1.5823,1.5824,1182200000.0
2008-04-11 22:33:00,1.5826,1.5828,1.5826,1.5826,1182200000.0
2008-04-11 22:35:00,1.5827,1.5827,1.5826,1.5826,1182200000.0
2008-04-11 22:36:00,1.5824,1.5825,1.582,1.5822,1182200000.0
2008-04-11 22:37:00,1.582,1.5827,1.582,1.5821,1182200000.0
2008-04-11 22:38:00,1.582,1.5827,1.582,1.5821,807300000.0
2008-04-11 22:39:00,1.5821,1.5821,1.5821,1.5821,600600000.0
2008-04-11 22:40:00,1.5821,1.5822,1.582,1.582,1156000000.0
2008-04-11 22:41:00,1.5821,1.5822,1.5821,1.5822,738400000.0
2008-04-11 22:42:00,1.5821,1.5822,1.5821,1.5822,738400000.0
2008-04-11 22:43:00,1.582,1.582,1.5818,1.582,738400000.0
2008-04-11 22:44:00,1.582,1.582,1.5819,1.5819,642800000.0
2008-04-11 22:45:00,1.5819,1.582,1.5819,1.582,1258800000.0
2008-04-11 22:46:00,1.582,1.582,1.5819,1.5819,1768800000.0
2008-04-11 22:48:00,1.582,1.582,1.5816,1.5816,788200000.0
2008-04-11 22:49:00,1.5814,1.5817,1.5814,1.5817,788200000.0
2008-04-11 22:50:00,1.5817,1.5819,1.5817,1.5817,575000000.0
2008-04-11 22:51:00,1.5817,1.5817,1.5815,1.5815,1508600000.0
2008-04-11 22:52:00,1.5815,1.5819,1.5815,1.5819,311000000.0
2008-04-11 22:53:00,1.5819,1.5824,1.5815,1.5815,879000000.0
2008-04-11 22:54:00,1.5815,1.5816,1.5815,1.5816,1473600000.0
2008-04-11 22:55:00,1.5814,1.5816,1.5814,1.5816,1473600000.0
2008-04-11 22:56:00,1.5815,1.5819,1.5815,1.5816,1473600000.0
2008-04-11 22:57:00,1.5815,1.5819,1.5815,1.5818,1473600000.0
2008-04-11 22:58:00,1.5815,1.5815,1.5814,1.5814,1473600000.0
2008-04-11 22:59:00,1.5814,1.5824,1.58125,1.5822,410300000.0
2008-04-13 23:00:00,1.57828,1.5785,1.57812,1.57844,2081000005.0
2008-04-13 23:01:00,1.57851,1.5786,1.5785,1.57852,1880100006.0
2008-04-13 23:02:00,1.57851,1.57861,1.57828,1.57849,2073900007.0
2008-04-13 23:03:00,1.57842,1.57851,1.5783,1.57831,1834199995.0
2008-04-13 23:04:00,1.5785,1.57855,1.5785,1.5785,2054700005.0
2008-04-13 23:05:00,1.5786,1.57872,1.5786,1.57865,1922799999.0
2008-04-13 23:06:00,1.57838,1.57881,1.57838,1.57861,1952800004.0
2008-04-13 23:08:00,1.5787,1.5787,1.5787,1.5787,144000000.0
2008-04-13 23:14:00,1.5785,1.57855,1.5785,1.57855,295200000.0
2008-04-13 23:15:00,1.57855,1.57855,1.57855,1.57855,204800000.0
2008-04-13 23:16:00,1.57855,1.57855,1.57855,1.57855,205600000.0
2008-04-13 23:17:00,1.57855,1.57855,1.57855,1.57855,203200000.0
2008-04-13 23:18:00,1.57855,1.5788,1.57855,1.57855,845600000.0
2008-04-13 23:22:00,1.5786,1.5788,1.5786,1.5787,2021600000.0
2008-04-13 23:23:00,1.5787,1.57895,1.5787,1.5788,2004800000.0
2008-04-13 23:24:00,1.5788,1.5788,1.5788,1.5788,952000000.0
2008-04-13 23:25:00,1.5788,1.5788,1.5787,1.5787,1872000000.0
2008-04-13 23:28:00,1.57995,1.57995,1.5791,1.57985,320000000.0
2008-04-13 23:29:00,1.57985,1.5799,1.5798,1.5798,696000000.0
2008-04-13 23:31:00,1.57995,1.58,1.57985,1.58,1962800000.0
2008-04-13 23:33:00,1.5801,1.5801,1.5797,1.58005,2139800000.0
2008-04-13 23:34:00,1.58005,1.58005,1.57985,1.57985,864700000.0
2008-04-13 23:35:00,1.57985,1.57995,1.57985,1.57995,1034100000.0
2008-04-13 23:36:00,1.57995,1.58005,1.5798,1.57985,1516000000.0
2008-04-13 23:37:00,1.57985,1.57995,1.57985,1.57995,1024000000.0
2008-04-13 23:39:00,1.58,1.5801,1.5797,1.5798,877200000.0
2008-04-13 23:40:00,1.5798,1.5806,1.57945,1.58,775600000.0
2008-04-13 23:41:00,1.58,1.5805,1.57895,1.5801,1717400000.0
2008-04-13 23:44:00,1.57985,1.5807,1.5797,1.5805,1409600000.0
2008-04-13 23:57:00,1.5804,1.581,1.5801,1.5806,2081600000.0
2008-04-14 00:00:00,1.581,1.58145,1.5802,1.58075,1750400000.0
2008-04-14 00:01:00,1.5811,1.5813,1.5811,1.5811,1398800000.0
2008-04-14 00:02:00,1.5813,1.5814,1.5811,1.5813,1398800000.0
2008-04-14 00:03:00,1.5814,1.5814,1.5813,1.5813,1398800000.0
2008-04-14 00:04:00,1.5814,1.5818,1.5814,1.5816,1398800000.0
2008-04-14 00:05:00,1.5815,1.5816,1.5813,1.5814,1398800000.0
2008-04-14 00:06:00,1.5812,1.5813,1.5811,1.5811,1398800000.0
2008-04-14 00:07:00,1.5818,1.5819,1.5813,1.5815,1288500000.0
2008-04-14 00:08:00,1.5817,1.5819,1.5817,1.5818,1288500000.0
2008-04-14 00:09:00,1.5819,1.582,1.5818,1.5819,1288500000.0
2008-04-14 00:10:00,1.5815,1.582,1.5815,1.5818,1288500000.0
2008-04-14 00:11:00,1.5815,1.5819,1.5815,1.5819,1288500000.0
2008-04-14 00:12:00,1.582,1.582,1.5819,1.582,1288500000.0
2008-04-14 00:13:00,1.5819,1.5822,1.5819,1.582,1288500000.0
2008-04-14 00:14:00,1.5821,1.5821,1.5818,1.5818,1288500000.0
2008-04-14 00:15:00,1.5817,1.5819,1.5815,1.5817,1288500000.0
2008-04-14 00:16:00,1.5816,1.5817,1.5814,1.5815,1288500000.0
2008-04-14 00:17:00,1.5814,1.5814,1.5811,1.5812,1288500000.0
2008-04-14 00:18:00,1.5812,1.58135,1.581,1.581,1288500000.0
2008-04-14 00:19:00,1.581,1.5812,1.581,1.5812,1120800000.0
2008-04-14 00:20:00,1.5813,1.5814,1.5812,1.5813,2145200106.0
2008-04-14 00:21:00,1.5811,1.5811,1.5811,1.5811,2145200106.0
2008-04-14 00:22:00,1.5813,1.5813,1.5813,1.5813,1780400000.0
2008-04-14 00:23:00,1.5812,1.5813,1.5812,1.5813,1780400000.0
2008-04-14 00:24:00,1.5812,1.5813,1.5812,1.5813,1780400000.0
2008-04-14 00:25:00,1.5812,1.5813,1.5812,1.5813,1780400000.0
2008-04-14 00:26:00,1.5812,1.5813,1.5812,1.5813,1780400000.0
2008-04-14 00:29:00,1.5812,1.5813,1.581,1.5811,1780400000.0
2008-04-14 00:30:00,1.5812,1.5812,1.5811,1.5811,1780400000.0
2008-04-14 00:31:00,1.5812,1.5812,1.581,1.5811,1780400000.0
2008-04-14 00:32:00,1.5812,1.5812,1.5809,1.5811,1780400000.0
2008-04-14 00:33:00,1.581,1.581,1.581,1.581,1780400000.0
2008-04-14 00:34:00,1.5811,1.5813,1.5811,1.5812,1780400000.0
2008-04-14 00:35:00,1.5811,1.5813,1.5811,1.5813,1780400000.0
2008-04-14 00:36:00,1.5811,1.5812,1.5811,1.5812,1780400000.0
2008-04-14 00:37:00,1.5811,1.5813,1.5811,1.5812,1780400000.0
2008-04-14 00:38:00,1.5811,1.5811,1.5811,1.5811,1780400000.0
2008-04-14 00:39:00,1.5812,1.5813,1.5812,1.5813,2096000000.0
2008-04-14 00:40:00,1.5814,1.5815,1.5813,1.5815,2096000000.0
2008-04-14 00:41:00,1.5813,1.5814,1.5812,1.5813,2096000000.0
2008-04-14 00:42:00,1.5815,1.5817,1.5814,1.5816,776499999.0
2008-04-14 00:43:00,1.5815,1.5816,1.5815,1.5816,776499999.0
2008-04-14 00:44:00,1.5817,1.5817,1.5817,1.5817,776499999.0
2008-04-14 00:45:00,1.5816,1.5818,1.5816,1.5817,776499999.0
2008-04-14 00:46:00,1.5818,1.5818,1.5817,1.5818,776499999.0
2008-04-14 00:47:00,1.58145,1.5819,1.58135,1.5817,776499999.0
2008-04-14 00:49:00,1.5816,1.5819,1.5816,1.5817,2100099999.0
2008-04-14 00:50:00,1.5819,1.582,1.5818,1.5818,2067600000.0
2008-04-14 00:51:00,1.5819,1.5819,1.5816,1.5818,2067600000.0
2008-04-14 00:52:00,1.582,1.582,1.5816,1.5818,2067600000.0
2008-04-14 00:53:00,1.5817,1.5817,1.5814,1.5814,2067600000.0
2008-04-14 00:54:00,1.5817,1.5818,1.5817,1.5818,1539700000.0
2008-04-14 00:55:00,1.5816,1.5816,1.5813,1.5813,1539700000.0
2008-04-14 00:56:00,1.5815,1.5817,1.5812,1.5814,1108300000.0
2008-04-14 00:57:00,1.5813,1.5814,1.5812,1.5814,1108300000.0
2008-04-14 00:58:00,1.5813,1.5813,1.5812,1.5812,1108300000.0
2008-04-14 00:59:00,1.5812,1.5813,1.5811,1.5812,1957400006.0
2008-04-14 01:00:00,1.5812,1.5813,1.5812,1.5812,1346400000.0
2008-04-14 01:01:00,1.5813,1.5814,1.5812,1.5813,1448000011.0
2008-04-14 01:02:00,1.5812,1.5813,1.5812,1.5813,1448000011.0
2008-04-14 01:03:00,1.5812,1.5813,1.5812,1.5813,1448000011.0
2008-04-14 01:04:00,1.5813,1.5813,1.5813,1.5813,1016000000.0
2008-04-14 01:05:00,1.58135,1.58135,1.5812,1.5813,161800000.0
2008-04-14 01:06:00,1.5813,1.5813,1.5812,1.58125,1608200000.0
2008-04-14 01:07:00,1.58125,1.5817,1.5812,1.5814,1466000000.0
2008-04-14 01:08:00,1.5814,1.5814,1.5812,1.58125,879200000.0
2008-04-14 01:09:00,1.58125,1.5813,1.5811,1.5813,1547400001.0
2008-04-14 01:10:00,1.5813,1.5818,1.5812,1.5814,768299999.0
2008-04-14 01:11:00,1.5816,1.5816,1.5816,1.5816,924000003.0
2008-04-14 01:12:00,1.5815,1.5817,1.581,1.5812,924000003.0
2008-04-14 01:13:00,1.5811,1.5811,1.581,1.581,924000003.0
2008-04-14 01:14:00,1.5808,1.5813,1.5806,1.5811,924000003.0
2008-04-14 01:15:00,1.5811,1.5811,1.58095,1.58095,249600000.0
2008-04-14 01:16:00,1.58095,1.5813,1.5808,1.5809,423600000.0
2008-04-14 01:17:00,1.5811,1.5811,1.5808,1.5809,1972000000.0
2008-04-14 01:18:00,1.5808,1.5808,1.5808,1.5808,1972000000.0
2008-04-14 01:19:00,1.5808,1.5808,1.5808,1.5808,1076000000.0
2008-04-14 01:20:00,1.5808,1.5809,1.5808,1.5808,1072000000.0
2008-04-14 01:21:00,1.5808,1.5808,1.5806,1.5806,2006300000.0
2008-04-14 01:22:00,1.5807,1.5808,1.5807,1.5807,1501200000.0
2008-04-14 01:23:00,1.5808,1.5808,1.5807,1.5807,1501200000.0
2008-04-14 01:24:00,1.5808,1.5809,1.5807,1.5807,1501200000.0
2008-04-14 01:25:00,1.5808,1.5809,1.5808,1.5808,1501200000.0
2008-04-14 01:26:00,1.5807,1.5809,1.5807,1.5808,1501200000.0
2008-04-14 01:27:00,1.5809,1.5809,1.5808,1.5808,1501200000.0
2008-04-14 01:28:00,1.5807,1.5808,1.5807,1.5807,1501200000.0
2008-04-14 01:29:00,1.5807,1.5808,1.5807,1.5807,1126799999.0
2008-04-14 01:30:00,1.5808,1.5808,1.5807,1.5807,1710100000.0
2008-04-14 01:32:00,1.5807,1.5809,1.5806,1.5807,1710100000.0
2008-04-14 01:33:00,1.5807,1.5809,1.5807,1.5809,1389700000.0
2008-04-14 01:34:00,1.5809,1.5812,1.5809,1.5812,1381599999.0
2008-04-14 01:36:00,1.5812,1.5813,1.5812,1.5813,2124000000.0
2008-04-14 01:37:00,1.5814,1.5816,1.5814,1.5815,1466299999.0
2008-04-14 01:38:00,1.5814,1.5814,1.5813,1.5813,1466299999.0
2008-04-14 01:41:00,1.58105,1.5812,1.58105,1.5811,1466299999.0
2008-04-14 01:42:00,1.5813,1.5813,1.5808,1.5811,1419600001.0
2008-04-14 01:43:00,1.581,1.5811,1.5808,1.5809,1419600001.0
2008-04-14 01:44:00,1.581,1.581,1.5807,1.5807,1419600001.0
2008-04-14 01:45:00,1.5807,1.5808,1.5806,1.5807,1419600001.0
2008-04-14 01:46:00,1.5807,1.5807,1.5804,1.5804,294000000.0
2008-04-14 01:47:00,1.5804,1.5805,1.5804,1.5804,211200000.0
2008-04-14 01:48:00,1.5804,1.5805,1.5804,1.5804,211200000.0
2008-04-14 01:49:00,1.5804,1.5804,1.5803,1.5803,224000000.0
2008-04-14 01:50:00,1.5803,1.5803,1.58,1.58,577600002.0
2008-04-14 01:51:00,1.5795,1.5803,1.5795,1.58,2006300002.0
2008-04-14 01:52:00,1.58,1.58,1.5798,1.5798,2006300002.0
2008-04-14 01:53:00,1.5798,1.5798,1.5798,1.5798,2086900009.0
2008-04-14 01:54:00,1.5798,1.5798,1.5795,1.5795,621200000.0
2008-04-14 01:55:00,1.5796,1.5797,1.5796,1.5797,1174000034.0
2008-04-14 01:57:00,1.5796,1.5796,1.5795,1.5795,1174000034.0
2008-04-14 01:59:00,1.5797,1.5797,1.5795,1.5796,1174000034.0
2008-04-14 02:00:00,1.5797,1.58,1.5797,1.5799,1174000034.0
2008-04-14 02:01:00,1.58,1.5804,1.58,1.5803,1174000034.0
2008-04-14 02:03:00,1.5802,1.5803,1.5802,1.5803,1174000034.0
2008-04-14 02:04:00,1.5804,1.5809,1.58,1.5806,1155500000.0
2008-04-14 02:05:00,1.5803,1.5803,1.58,1.5801,1155500000.0
2008-04-14 02:06:00,1.5801,1.5801,1.57965,1.5798,1139300017.0
2008-04-14 02:07:00,1.5798,1.58,1.57965,1.5798,1999500087.0
2008-04-14 02:08:00,1.5798,1.58005,1.5798,1.58,2096400008.0
2008-04-14 02:09:00,1.58,1.5801,1.58,1.58,1312300001.0
2008-04-14 02:10:00,1.5801,1.5801,1.58,1.5801,1312300001.0
2008-04-14 02:11:00,1.58,1.58,1.58,1.58,1312300001.0
2008-04-14 02:12:00,1.58,1.5802,1.5796,1.5798,1312300001.0
2008-04-14 02:13:00,1.5798,1.5798,1.5796,1.5796,1949100000.0
2008-04-14 02:14:00,1.5796,1.5798,1.5795,1.5797,658900027.0
2008-04-14 02:15:00,1.5796,1.5798,1.5796,1.5796,658900027.0
2008-04-14 02:16:00,1.5801,1.5804,1.5796,1.5796,658900027.0
2008-04-14 02:17:00,1.5796,1.5796,1.579,1.579,658900027.0
2008-04-14 02:18:00,1.579,1.579,1.57805,1.5785,1881800001.0
2008-04-14 02:19:00,1.5786,1.5787,1.5784,1.5785,1807200019.0
2008-04-14 02:20:00,1.5784,1.5786,1.578,1.578,1807200019.0
2008-04-14 02:21:00,1.578,1.578,1.5775,1.5778,1638700012.0
2008-04-14 02:22:00,1.5778,1.5783,1.5775,1.578,1583700000.0
2008-04-14 02:23:00,1.578,1.5783,1.578,1.5782,1481100005.0
2008-04-14 02:24:00,1.5782,1.5782,1.5781,1.5782,708900000.0
2008-04-14 02:25:00,1.5782,1.5783,1.5782,1.5783,826000000.0
2008-04-14 02:26:00,1.5783,1.5783,1.5782,1.5783,627600000.0
2008-04-14 02:27:00,1.5783,1.5783,1.5782,1.5782,935200000.0
2008-04-14 02:28:00,1.5782,1.5783,1.5782,1.5782,916499992.0
2008-04-14 02:29:00,1.5782,1.5782,1.5782,1.5782,722400000.0
2008-04-14 02:30:00,1.5782,1.5782,1.5782,1.5782,788399997.0
2008-04-14 02:31:00,1.5782,1.5782,1.5782,1.5782,733600000.0
2008-04-14 02:32:00,1.5782,1.5782,1.5781,1.5782,744200000.0
2008-04-14 02:33:00,1.5782,1.5782,1.5782,1.5782,908000000.0
2008-04-14 02:34:00,1.5782,1.57835,1.5782,1.57835,537200000.0
2008-04-14 02:35:00,1.57835,1.57835,1.57835,1.57835,416000000.0
2008-04-14 02:36:00,1.57835,1.57835,1.57835,1.57835,406400000.0
2008-04-14 02:37:00,1.57835,1.57835,1.57835,1.57835,414400000.0
2008-04-14 02:38:00,1.57835,1.57835,1.57835,1.57835,417600000.0
2008-04-14 02:39:00,1.57835,1.57835,1.57835,1.57835,416000000.0
2008-04-14 02:40:00,1.57835,1.5785,1.57835,1.57835,699100000.0
2008-04-14 02:41:00,1.57835,1.5786,1.57835,1.5786,1772500021.0
2008-04-14 02:42:00,1.5786,1.57895,1.5785,1.5788,1988899989.0
2008-04-14 02:43:00,1.5788,1.5788,1.5788,1.5788,1683100043.0
2008-04-14 02:44:00,1.5786,1.57875,1.5783,1.5784,1683100043.0
2008-04-14 02:45:00,1.5784,1.5787,1.5784,1.5786,727300001.0
2008-04-14 02:46:00,1.5786,1.5786,1.5784,1.5784,761200000.0
2008-04-14 02:47:00,1.5784,1.5785,1.5784,1.5784,781900003.0
2008-04-14 02:48:00,1.5784,1.5785,1.5784,1.5785,752500002.0
2008-04-14 02:49:00,1.5785,1.5787,1.5785,1.5786,881400000.0
2008-04-14 02:50:00,1.5785,1.5786,1.5785,1.5785,881400000.0
2008-04-14 02:51:00,1.5785,1.5786,1.5785,1.5785,1603999999.0
2008-04-14 02:52:00,1.5785,1.57865,1.5785,1.5786,1635199962.0
2008-04-14 02:53:00,1.5787,1.5787,1.5786,1.5786,2029099978.0
2008-04-14 02:54:00,1.5786,1.5787,1.5786,1.5786,2029099978.0
2008-04-14 02:55:00,1.5789,1.5789,1.5786,1.5788,1387000016.0
2008-04-14 02:56:00,1.5787,1.5794,1.57865,1.5794,1387000016.0
2008-04-14 02:57:00,1.5794,1.5794,1.5786,1.5786,2129600000.0
2008-04-14 02:58:00,1.5786,1.5786,1.5785,1.5786,756000001.0
2008-04-14 02:59:00,1.5786,1.5787,1.5785,1.5785,544600000.0
2008-04-14 03:00:00,1.5786,1.5788,1.5785,1.5786,544600000.0
2008-04-14 03:01:00,1.5785,1.5788,1.5785,1.5786,544600000.0
2008-04-14 03:02:00,1.5787,1.5787,1.5785,1.5785,544600000.0
2008-04-14 03:03:00,1.5784,1.5786,1.5779,1.578,544600000.0
2008-04-14 03:04:00,1.578,1.5783,1.5776,1.5778,1824800012.0
2008-04-14 03:05:00,1.5777,1.5779,1.5777,1.5777,1186599999.0
2008-04-14 03:06:00,1.5778,1.5782,1.5777,1.5782,1186599999.0
2008-04-14 03:07:00,1.5782,1.5785,1.5781,1.5784,1186599999.0
2008-04-14 03:08:00,1.5784,1.5793,1.5784,1.5787,895800003.0
2008-04-14 03:09:00,1.5787,1.5788,1.57865,1.5788,1889400000.0
2008-04-14 03:10:00,1.5786,1.5791,1.5786,1.5788,794100004.0
2008-04-14 03:11:00,1.5789,1.5791,1.5786,1.579,794100004.0
2008-04-14 03:12:00,1.5789,1.5791,1.5789,1.5789,794100004.0
2008-04-14 03:13:00,1.5788,1.579,1.5788,1.5789,794100004.0
2008-04-14 03:14:00,1.5788,1.5791,1.5788,1.5789,794100004.0
2008-04-14 03:15:00,1.5788,1.5789,1.5788,1.5788,794100004.0
2008-04-14 03:16:00,1.5787,1.5788,1.5786,1.5786,794100004.0
2008-04-14 03:17:00,1.5787,1.5787,1.5786,1.5787,794100004.0
2008-04-14 03:18:00,1.5788,1.579,1.5785,1.5785,794100004.0
2008-04-14 03:19:00,1.5787,1.5788,1.5785,1.5787,794100004.0
2008-04-14 03:20:00,1.5786,1.5786,1.5785,1.5785,794100004.0
2008-04-14 03:21:00,1.5784,1.5785,1.5784,1.5785,794100004.0
2008-04-14 03:22:00,1.5786,1.5787,1.5785,1.5785,794100004.0
2008-04-14 03:23:00,1.5784,1.5786,1.5784,1.5785,794100004.0
2008-04-14 03:24:00,1.5788,1.5788,1.5785,1.5786,794100004.0
2008-04-14 03:25:00,1.5787,1.5788,1.5786,1.5788,794100004.0
2008-04-14 03:26:00,1.5787,1.5791,1.5787,1.5791,794100004.0
2008-04-14 03:27:00,1.5792,1.5794,1.5791,1.5793,794100004.0
2008-04-14 03:28:00,1.5792,1.5794,1.5792,1.5793,794100004.0
2008-04-14 03:29:00,1.579,1.5798,1.5788,1.579,794100004.0
2008-04-14 03:30:00,1.579,1.57905,1.5786,1.5788,349299999.0
2008-04-14 03:31:00,1.5788,1.5789,1.5784,1.57855,856699998.0
2008-04-14 03:32:00,1.57855,1.5786,1.57855,1.5786,727800000.0
2008-04-14 03:33:00,1.5786,1.5787,1.57855,1.57855,296400000.0
2008-04-14 03:34:00,1.57855,1.5787,1.57785,1.578,1218500030.0
2008-04-14 03:35:00,1.578,1.5787,1.578,1.5785,1751600000.0
2008-04-14 03:36:00,1.5785,1.5785,1.5783,1.5784,1751600000.0
2008-04-14 03:37:00,1.5785,1.5786,1.5777,1.5777,1754999953.0
2008-04-14 03:38:00,1.57755,1.5785,1.57755,1.5781,1754999953.0
2008-04-14 03:40:00,1.5781,1.5782,1.5781,1.5781,978000000.0
2008-04-14 03:41:00,1.5781,1.5781,1.578,1.5781,978000000.0
2008-04-14 03:42:00,1.5781,1.5781,1.578,1.578,811299999.0
2008-04-14 03:43:00,1.5782,1.5782,1.578,1.5782,1762400001.0
2008-04-14 03:44:00,1.5781,1.5782,1.578,1.5782,1762400001.0
2008-04-14 03:45:00,1.5781,1.5782,1.5781,1.5782,1762400001.0
2008-04-14 03:46:00,1.5781,1.5782,1.5781,1.5782,1762400001.0
2008-04-14 03:47:00,1.5781,1.5781,1.578,1.578,1762400001.0
2008-04-14 03:48:00,1.5781,1.5782,1.5778,1.5778,1762400001.0
2008-04-14 03:49:00,1.5779,1.5779,1.5778,1.5778,1762400001.0
2008-04-14 03:50:00,1.5777,1.5778,1.5777,1.5778,1762400001.0
2008-04-14 03:51:00,1.5778,1.5778,1.5773,1.5775,1762400001.0
2008-04-14 03:52:00,1.5775,1.5775,1.5775,1.5775,432800000.0
2008-04-14 03:53:00,1.5775,1.5776,1.5773,1.5774,427199996.0
2008-04-14 03:54:00,1.5774,1.57765,1.5773,1.57765,500499997.0
2008-04-14 03:55:00,1.57765,1.57795,1.57765,1.57785,70000000.0
2008-04-14 03:56:00,1.5778,1.5778,1.5776,1.5777,1698900000.0
2008-04-14 03:57:00,1.5777,1.57795,1.5777,1.5779,1698900000.0
2008-04-14 03:58:00,1.5779,1.578,1.5778,1.5779,178000000.0
2008-04-14 03:59:00,1.5779,1.5784,1.5778,1.5781,1339300006.0
2008-04-14 04:00:00,1.5781,1.5781,1.57795,1.57795,177400000.0
2008-04-14 04:01:00,1.5782,1.5785,1.5779,1.578,266800000.0
2008-04-14 04:02:00,1.578,1.57805,1.578,1.57805,266800000.0
2008-04-14 04:03:00,1.57805,1.5784,1.57805,1.57805,1030600001.0
2008-04-14 04:04:00,1.57805,1.5782,1.57805,1.57805,72800000.0
2008-04-14 04:05:00,1.57805,1.57805,1.57805,1.57805,50200000.0
2008-04-14 04:06:00,1.57805,1.57805,1.578,1.578,1874800096.0
2008-04-14 04:07:00,1.5781,1.5781,1.5781,1.5781,1886899994.0
2008-04-14 04:08:00,1.5782,1.5783,1.5781,1.5783,1886899994.0
2008-04-14 04:09:00,1.5784,1.5784,1.5783,1.5784,1886899994.0
2008-04-14 04:10:00,1.5783,1.5784,1.5782,1.5782,1886899994.0
2008-04-14 04:11:00,1.5783,1.5783,1.5783,1.5783,1886899994.0
2008-04-14 04:12:00,1.5782,1.5783,1.5782,1.5782,1886899994.0
2008-04-14 04:13:00,1.5783,1.5783,1.5782,1.5782,1886899994.0
2008-04-14 04:14:00,1.5783,1.5784,1.5783,1.5784,1886899994.0
2008-04-14 04:15:00,1.5783,1.5783,1.5783,1.5783,1886899994.0
2008-04-14 04:16:00,1.5784,1.5784,1.5783,1.5783,1886899994.0
2008-04-14 04:17:00,1.5782,1.5783,1.5782,1.5783,1886899994.0
2008-04-14 04:20:00,1.5781,1.5781,1.5779,1.5779,1886899994.0
2008-04-14 04:21:00,1.5779,1.5779,1.57785,1.57785,103400000.0
2008-04-14 04:22:00,1.57785,1.57785,1.5777,1.5778,524300000.0
2008-04-14 04:23:00,1.5778,1.57785,1.57725,1.57785,262600000.0
2008-04-14 04:24:00,1.57785,1.57785,1.5775,1.5776,1435300000.0
2008-04-14 04:25:00,1.5777,1.5778,1.5776,1.5777,1640900000.0
2008-04-14 04:26:00,1.5776,1.5776,1.5776,1.5776,1640900000.0
2008-04-14 04:27:00,1.5777,1.5778,1.5776,1.5777,1640900000.0
2008-04-14 04:28:00,1.5776,1.5776,1.5776,1.5776,1640900000.0
2008-04-14 04:29:00,1.5775,1.5775,1.5775,1.5775,1316700000.0
2008-04-14 04:31:00,1.5776,1.5776,1.5775,1.5775,1316700000.0
2008-04-14 04:32:00,1.5776,1.5776,1.5776,1.5776,1316700000.0
2008-04-14 04:33:00,1.5776,1.5778,1.5776,1.57765,1552400000.0
2008-04-14 04:34:00,1.5776,1.5779,1.5775,1.5777,1121399991.0
2008-04-14 04:35:00,1.5777,1.57785,1.5777,1.57785,1121399991.0
2008-04-14 04:36:00,1.5779,1.5779,1.5778,1.5779,1306399991.0
2008-04-14 04:37:00,1.578,1.578,1.5778,1.5779,1306399991.0
2008-04-14 04:38:00,1.578,1.578,1.5776,1.5776,1306399991.0
2008-04-14 04:39:00,1.5777,1.5778,1.5776,1.5778,1306399991.0
2008-04-14 04:40:00,1.5777,1.578,1.5777,1.5777,1306399991.0
2008-04-14 04:41:00,1.5776,1.578,1.5776,1.5777,1306399991.0
2008-04-14 04:42:00,1.5776,1.5778,1.5776,1.5776,1306399991.0
2008-04-14 04:43:00,1.5777,1.5778,1.5776,1.5776,1306399991.0
2008-04-14 04:44:00,1.5777,1.5778,1.5776,1.5776,1306399991.0
2008-04-14 04:45:00,1.5777,1.5777,1.5776,1.5777,1306399991.0
2008-04-14 04:46:00,1.5776,1.5779,1.5776,1.5777,1306399991.0
2008-04-14 04:47:00,1.5778,1.5779,1.5777,1.5779,1306399991.0
2008-04-14 04:48:00,1.578,1.578,1.5777,1.5777,1306399991.0
2008-04-14 04:49:00,1.5777,1.5778,1.5776,1.5776,808800000.0
2008-04-14 04:50:00,1.5777,1.5777,1.5777,1.5777,808800000.0
2008-04-14 04:51:00,1.5777,1.5778,1.5776,1.5778,1207200000.0
2008-04-14 04:52:00,1.578,1.5781,1.5778,1.578,1207200000.0
2008-04-14 04:53:00,1.578,1.5781,1.5778,1.5778,1207200000.0
2008-04-14 04:54:00,1.5777,1.5779,1.5777,1.5777,1424899999.0
2008-04-14 04:55:00,1.5778,1.5779,1.5777,1.5778,1424899999.0
2008-04-14 04:56:00,1.5779,1.5783,1.5778,1.5782,1424899999.0
2008-04-14 04:57:00,1.5779,1.5783,1.5779,1.5781,1424899999.0
2008-04-14 04:58:00,1.5782,1.5782,1.5782,1.5782,1424899999.0
2008-04-14 04:59:00,1.5785,1.5785,1.5784,1.5784,1424899999.0
2008-04-14 05:00:00,1.5785,1.5786,1.5783,1.5785,1424899999.0
2008-04-14 05:01:00,1.5784,1.5784,1.5779,1.5781,1424899999.0
2008-04-14 05:02:00,1.5781,1.5781,1.578,1.5781,1655400007.0
2008-04-14 05:03:00,1.5781,1.5781,1.5781,1.5781,1219200000.0
2008-04-14 05:04:00,1.5782,1.5784,1.5782,1.5784,1785400005.0
2008-04-14 05:05:00,1.5785,1.5785,1.5783,1.5784,1785400005.0
2008-04-14 05:06:00,1.5784,1.57855,1.5782,1.57855,1785400005.0
2008-04-14 05:07:00,1.57855,1.57855,1.5784,1.57845,65200000.0
2008-04-14 05:08:00,1.5785,1.5788,1.5784,1.57855,1608200010.0
2008-04-14 05:09:00,1.57855,1.57865,1.57855,1.57865,52000000.0
2008-04-14 05:10:00,1.57865,1.5787,1.5785,1.57865,506900011.0
2008-04-14 05:11:00,1.5786,1.5787,1.5786,1.5787,65400000.0
2008-04-14 05:12:00,1.5786,1.5786,1.5786,1.5786,65400000.0
2008-04-14 05:13:00,1.5787,1.5787,1.5786,1.5786,65400000.0
2008-04-14 05:15:00,1.5785,1.5785,1.5785,1.5785,65400000.0
2008-04-14 05:17:00,1.5786,1.5787,1.5786,1.5786,65400000.0
2008-04-14 05:18:00,1.5786,1.57865,1.5786,1.57865,65400000.0
2008-04-14 05:19:00,1.57865,1.57865,1.57865,1.57865,52000000.0
2008-04-14 05:20:00,1.57865,1.57865,1.57865,1.57865,52000000.0
2008-04-14 05:21:00,1.57865,1.57865,1.57865,1.57865,52200000.0
2008-04-14 05:22:00,1.57865,1.57865,1.57865,1.57865,54600000.0
2008-04-14 05:23:00,1.57865,1.57865,1.5786,1.5786,1183200000.0
2008-04-14 05:24:00,1.5786,1.5786,1.5786,1.5786,1143000000.0
2008-04-14 05:25:00,1.5788,1.5788,1.5786,1.5788,52000000.0
2008-04-14 05:26:00,1.5787,1.5788,1.5786,1.5786,52000000.0
2008-04-14 05:27:00,1.5787,1.5788,1.5786,1.5787,52000000.0
2008-04-14 05:29:00,1.5786,1.5787,1.5786,1.5786,52000000.0
2008-04-14 05:30:00,1.5787,1.5788,1.5786,1.5788,52000000.0
2008-04-14 05:31:00,1.5787,1.579,1.5787,1.5788,52000000.0
2008-04-14 05:32:00,1.57865,1.57865,1.57865,1.57865,52000000.0
2008-04-14 05:33:00,1.57865,1.57865,1.57865,1.57865,51600000.0
2008-04-14 05:34:00,1.57865,1.57865,1.57865,1.57865,49800000.0
2008-04-14 05:35:00,1.57865,1.57865,1.57865,1.57865,49600000.0
2008-04-14 05:36:00,1.57865,1.57865,1.57865,1.57865,52200000.0
2008-04-14 05:37:00,1.57865,1.57865,1.57865,1.57865,50600000.0
2008-04-14 05:38:00,1.57865,1.57865,1.57865,1.57865,55200000.0
2008-04-14 05:39:00,1.57865,1.57865,1.57865,1.57865,50800000.0
2008-04-14 05:40:00,1.5788,1.579,1.5787,1.5787,1550400000.0
2008-04-14 05:41:00,1.5786,1.5787,1.5786,1.5786,1550400000.0
2008-04-14 05:42:00,1.5787,1.5787,1.5786,1.5786,1550400000.0
2008-04-14 05:43:00,1.5787,1.5787,1.5786,1.5787,1550400000.0
2008-04-14 05:44:00,1.5786,1.5786,1.5785,1.5786,1550400000.0
2008-04-14 05:46:00,1.5787,1.5787,1.5786,1.5786,1550400000.0
2008-04-14 05:49:00,1.5784,1.5784,1.5784,1.5784,1550400000.0
2008-04-14 05:50:00,1.5787,1.5787,1.5787,1.5787,1728000021.0
2008-04-14 05:51:00,1.5786,1.5787,1.5786,1.5787,1728000021.0
2008-04-14 05:52:00,1.5786,1.5786,1.5786,1.5786,1728000021.0
2008-04-14 05:53:00,1.5786,1.5786,1.5786,1.5786,820000000.0
2008-04-14 05:54:00,1.5786,1.5786,1.5786,1.5786,571200000.0
2008-04-14 05:55:00,1.5786,1.5786,1.5783,1.5784,626400000.0
2008-04-14 05:56:00,1.5784,1.5784,1.5783,1.5784,442400000.0
2008-04-14 05:57:00,1.5784,1.5784,1.5784,1.5784,1012800000.0
2008-04-14 05:58:00,1.5784,1.5784,1.5784,1.5784,752000000.0
2008-04-14 05:59:00,1.5784,1.5784,1.5784,1.5784,1211700000.0
2008-04-14 06:00:00,1.5784,1.5784,1.5784,1.5784,696800000.0
2008-04-14 06:01:00,1.5784,1.5784,1.5784,1.5784,613600000.0
2008-04-14 06:02:00,1.5784,1.5786,1.5784,1.5784,931300001.0
2008-04-14 06:03:00,1.5784,1.5784,1.5784,1.5784,1642800000.0
2008-04-14 06:04:00,1.5784,1.5787,1.5784,1.5784,1757099999.0
2008-04-14 06:05:00,1.5784,1.5784,1.5784,1.5784,1617000000.0
2008-04-14 06:06:00,1.5784,1.5784,1.5784,1.5784,1643200000.0
2008-04-14 06:07:00,1.5784,1.5784,1.5784,1.5784,1773800000.0
2008-04-14 06:08:00,1.5784,1.5784,1.5784,1.5784,1916000000.0
2008-04-14 06:09:00,1.5784,1.5784,1.5784,1.5784,1568000000.0
2008-04-14 06:10:00,1.5784,1.5784,1.5784,1.5784,1732800000.0
2008-04-14 06:11:00,1.5784,1.5784,1.5784,1.5784,1621600000.0
2008-04-14 06:12:00,1.5784,1.5784,1.5784,1.5784,1472000000.0
2008-04-14 06:13:00,1.5784,1.5784,1.5784,1.5784,921600000.0
2008-04-14 06:14:00,1.5784,1.5784,1.5784,1.5784,1184000000.0
2008-04-14 06:15:00,1.5784,1.5784,1.5784,1.5784,947200000.0
2008-04-14 06:16:00,1.5783,1.5784,1.5781,1.5783,1481199999.0
2008-04-14 06:17:00,1.5782,1.5784,1.5782,1.5784,1481199999.0
2008-04-14 06:18:00,1.5783,1.5784,1.5781,1.5782,1481199999.0
2008-04-14 06:19:00,1.5781,1.5783,1.5781,1.5783,1481199999.0
2008-04-14 06:20:00,1.5782,1.5782,1.5781,1.5782,1481199999.0
2008-04-14 06:21:00,1.5782,1.5782,1.5781,1.5781,1481199999.0
2008-04-14 06:22:00,1.5782,1.5782,1.5781,1.5781,841499997.0
2008-04-14 06:23:00,1.5782,1.5784,1.5782,1.5783,841499997.0
2008-04-14 06:24:00,1.5784,1.5784,1.5781,1.5781,841499997.0
2008-04-14 06:25:00,1.5782,1.5783,1.578,1.5781,841499997.0
2008-04-14 06:26:00,1.5781,1.5781,1.5781,1.5781,206400000.0
2008-04-14 06:27:00,1.5781,1.5781,1.5778,1.5778,215500000.0
2008-04-14 06:28:00,1.5778,1.5784,1.5777,1.5783,198600000.0
2008-04-14 06:29:00,1.5783,1.5784,1.5778,1.5783,346200000.0
2008-04-14 06:30:00,1.5783,1.5784,1.5777,1.5777,431500000.0
2008-04-14 06:31:00,1.5777,1.57795,1.5777,1.5779,233400000.0
2008-04-14 06:32:00,1.5779,1.5784,1.5779,1.5783,129000000.0
2008-04-14 06:33:00,1.5783,1.5784,1.57795,1.57795,403799993.0
2008-04-14 06:34:00,1.57795,1.5783,1.5777,1.578,457699999.0
2008-04-14 06:35:00,1.578,1.57805,1.578,1.578,162400000.0
2008-04-14 06:36:00,1.578,1.578,1.5778,1.5778,572800000.0
2008-04-14 06:37:00,1.5778,1.5778,1.5776,1.5776,667600000.0
2008-04-14 06:38:00,1.5776,1.5776,1.5771,1.5771,1205999998.0
2008-04-14 06:39:00,1.5771,1.5772,1.5768,1.577,951299986.0
2008-04-14 06:40:00,1.577,1.577,1.5763,1.5763,1621099981.0
2008-04-14 06:41:00,1.5762,1.5767,1.5761,1.5763,1947599988.0
2008-04-14 06:42:00,1.5764,1.5764,1.5762,1.5764,1947599988.0
2008-04-14 06:43:00,1.5763,1.5766,1.5763,1.5765,1947599988.0
2008-04-14 06:44:00,1.5764,1.5767,1.5764,1.5765,1947599988.0
2008-04-14 06:45:00,1.5765,1.5765,1.5763,1.5763,1947599988.0
2008-04-14 06:46:00,1.5765,1.577,1.5765,1.5768,1558400001.0
2008-04-14 06:47:00,1.5769,1.5769,1.5765,1.5765,1558400001.0
2008-04-14 06:48:00,1.5766,1.5767,1.5765,1.5765,1558400001.0
2008-04-14 06:49:00,1.5765,1.5766,1.5765,1.5766,1558400001.0
2008-04-14 06:50:00,1.5766,1.5769,1.5765,1.5768,2116599991.0
2008-04-14 06:51:00,1.5768,1.5769,1.5768,1.5768,1698400000.0
2008-04-14 06:52:00,1.5767,1.5768,1.5767,1.5768,1698400000.0
2008-04-14 06:53:00,1.5768,1.577,1.5768,1.5768,1647999998.0
2008-04-14 06:54:00,1.5768,1.5768,1.5767,1.5767,389300000.0
2008-04-14 06:55:00,1.5767,1.5768,1.5765,1.5768,944999996.0
2008-04-14 06:56:00,1.5767,1.5768,1.5767,1.5768,696200024.0
2008-04-14 06:57:00,1.5769,1.5771,1.5769,1.5769,696200024.0
2008-04-14 06:58:00,1.577,1.577,1.5768,1.5768,696200024.0
2008-04-14 06:59:00,1.5767,1.5768,1.5766,1.5766,696200024.0
2008-04-14 07:00:00,1.5766,1.5766,1.5765,1.5766,1090400005.0
2008-04-14 07:01:00,1.5766,1.5767,1.5766,1.5766,1937300073.0
2008-04-14 07:02:00,1.5765,1.57695,1.5765,1.57685,1937300073.0
2008-04-14 07:03:00,1.57685,1.57825,1.5768,1.5777,971200000.0
2008-04-14 07:04:00,1.5777,1.5784,1.5775,1.57805,1377699989.0
2008-04-14 07:05:00,1.57805,1.57805,1.5779,1.57795,79200000.0
2008-04-14 07:06:00,1.57795,1.578,1.5779,1.578,63600000.0
2008-04-14 07:07:00,1.578,1.5784,1.5777,1.5778,265300000.0
2008-04-14 07:08:00,1.5778,1.5779,1.5778,1.5778,49800000.0
2008-04-14 07:09:00,1.5778,1.5782,1.5777,1.57795,1704100044.0
2008-04-14 07:10:00,1.57795,1.57795,1.5777,1.5777,1029400000.0
2008-04-14 07:11:00,1.5777,1.5777,1.5777,1.5777,1807200032.0
2008-04-14 07:12:00,1.5779,1.5781,1.5778,1.5781,1838800022.0
2008-04-14 07:13:00,1.578,1.5782,1.578,1.5781,1838800022.0
2008-04-14 07:14:00,1.5783,1.5786,1.5782,1.5784,1838800022.0
2008-04-14 07:15:00,1.5783,1.5787,1.5782,1.5787,1838800022.0
2008-04-14 07:16:00,1.5788,1.5789,1.5785,1.5785,2041599987.0
2008-04-14 07:17:00,1.5785,1.5786,1.5785,1.5785,2041599987.0
2008-04-14 07:18:00,1.5785,1.57855,1.5783,1.57835,1178999974.0
2008-04-14 07:19:00,1.57835,1.57865,1.57835,1.57845,577600001.0
2008-04-14 07:20:00,1.57845,1.57855,1.57785,1.57815,978600000.0
2008-04-14 07:21:00,1.5782,1.5784,1.5781,1.5781,1142600000.0
2008-04-14 07:22:00,1.578,1.5786,1.578,1.5785,1142600000.0
2008-04-14 07:23:00,1.5784,1.5787,1.5781,1.5787,1142600000.0
2008-04-14 07:24:00,1.5787,1.57875,1.5782,1.5785,2135199978.0
2008-04-14 07:25:00,1.5785,1.5786,1.5785,1.5786,127400000.0
2008-04-14 07:28:00,1.5787,1.5787,1.5782,1.5782,127400000.0
2008-04-14 07:29:00,1.5782,1.57845,1.5782,1.57825,127400000.0
2008-04-14 07:30:00,1.57825,1.57825,1.5776,1.5778,68350000.0
2008-04-14 07:31:00,1.5778,1.578,1.57745,1.578,77100000.0
2008-04-14 07:32:00,1.578,1.57835,1.57795,1.578,103300000.0
2008-04-14 07:33:00,1.578,1.57825,1.57765,1.57765,1239000000.0
2008-04-14 07:34:00,1.5779,1.5779,1.5776,1.5778,1222399966.0
2008-04-14 07:35:00,1.5777,1.5778,1.5776,1.5777,1222399966.0
2008-04-14 07:36:00,1.57765,1.57765,1.57745,1.57765,1222399966.0
2008-04-14 07:37:00,1.57765,1.57775,1.57765,1.57765,905499990.0
2008-04-14 07:38:00,1.5782,1.5782,1.5781,1.5782,68600000.0
2008-04-14 07:39:00,1.57805,1.57815,1.57805,1.57815,68600000.0
2008-04-14 07:40:00,1.57815,1.57825,1.57815,1.5782,512900000.0
2008-04-14 07:41:00,1.5782,1.5783,1.5782,1.5783,122400000.0
2008-04-14 07:42:00,1.5782,1.57845,1.57795,1.5783,122400000.0
2008-04-14 07:43:00,1.5783,1.5783,1.5775,1.5775,162500000.0
2008-04-14 07:44:00,1.5775,1.5782,1.5774,1.578,279599999.0
2008-04-14 07:45:00,1.578,1.578,1.5774,1.5775,188500000.0
2008-04-14 07:46:00,1.5775,1.5777,1.5774,1.5775,656500000.0
2008-04-14 07:47:00,1.5775,1.5777,1.5772,1.5772,863400000.0
2008-04-14 07:48:00,1.5773,1.5774,1.5769,1.5771,439900000.0
2008-04-14 07:49:00,1.5771,1.57725,1.5769,1.577,807100000.0
2008-04-14 07:50:00,1.577,1.5771,1.57685,1.577,88100000.0
2008-04-14 07:51:00,1.577,1.577,1.5769,1.577,65500000.0
2008-04-14 07:52:00,1.577,1.577,1.5769,1.5769,56600000.0
2008-04-14 07:53:00,1.5769,1.57715,1.5769,1.57695,78000000.0
2008-04-14 07:54:00,1.57695,1.57735,1.57685,1.5773,213200000.0
2008-04-14 07:55:00,1.5773,1.57755,1.5772,1.57745,307300000.0
2008-04-14 07:56:00,1.57755,1.5776,1.57725,1.5774,150000000.0
2008-04-14 07:57:00,1.5774,1.57755,1.57715,1.57755,107900000.0
2008-04-14 07:58:00,1.57755,1.57755,1.57745,1.57745,248000000.0
2008-04-14 07:59:00,1.57745,1.57755,1.5773,1.5773,119000000.0
2008-04-14 08:00:00,1.5773,1.5773,1.5769,1.57715,80600000.0
2008-04-14 08:01:00,1.57715,1.57755,1.57715,1.57735,93300000.0
2008-04-14 08:02:00,1.57735,1.5778,1.5773,1.57755,80500000.0
2008-04-14 08:03:00,1.57755,1.57775,1.57755,1.57755,65500000.0
2008-04-14 08:04:00,1.57755,1.57765,1.57755,1.5776,199400000.0
2008-04-14 08:05:00,1.5776,1.57795,1.57755,1.57785,52300000.0
2008-04-14 08:06:00,1.5779,1.5779,1.5777,1.5777,162400000.0
2008-04-14 08:07:00,1.5777,1.57815,1.5777,1.57805,92900000.0
2008-04-14 08:08:00,1.57805,1.57825,1.578,1.57805,442100000.0
2008-04-14 08:09:00,1.57805,1.5781,1.5779,1.57795,245000000.0
2008-04-14 08:10:00,1.57795,1.5782,1.5777,1.5781,93100000.0
2008-04-14 08:11:00,1.5781,1.57835,1.5781,1.57835,48800000.0
2008-04-14 08:12:00,1.57835,1.57845,1.57825,1.5783,91300000.0
2008-04-14 08:13:00,1.5783,1.57845,1.57825,1.5783,122800000.0
2008-04-14 08:14:00,1.5783,1.5785,1.57825,1.5784,106100000.0
2008-04-14 08:15:00,1.57845,1.57845,1.57835,1.57845,199600000.0
2008-04-14 08:16:00,1.57845,1.5785,1.5784,1.5784,475500000.0
2008-04-14 08:17:00,1.5784,1.57865,1.5784,1.57855,216800000.0
2008-04-14 08:18:00,1.5786,1.5788,1.57855,1.57875,75100000.0
2008-04-14 08:19:00,1.57875,1.57895,1.5787,1.5789,57200000.0
2008-04-14 08:20:00,1.5789,1.5791,1.5788,1.57895,179000000.0
2008-04-14 08:21:00,1.57895,1.5795,1.57895,1.57925,132100000.0
2008-04-14 08:22:00,1.57925,1.5798,1.57915,1.5792,135200000.0
2008-04-14 08:23:00,1.5792,1.57935,1.57905,1.57905,136400000.0
2008-04-14 08:24:00,1.57905,1.57915,1.579,1.579,103300000.0
2008-04-14 08:25:00,1.579,1.57915,1.579,1.57915,123600000.0
2008-04-14 08:26:00,1.57915,1.5795,1.5791,1.5791,110900000.0
2008-04-14 08:27:00,1.5791,1.57915,1.5782,1.5785,130500000.0
2008-04-14 08:28:00,1.57855,1.57855,1.5784,1.57855,108800000.0
2008-04-14 08:29:00,1.57855,1.5786,1.5785,1.5786,195000000.0
2008-04-14 08:30:00,1.5786,1.57865,1.57845,1.57865,107000000.0
2008-04-14 08:31:00,1.57865,1.5787,1.57845,1.57855,493800001.0
2008-04-14 08:32:00,1.57855,1.57855,1.57825,1.57825,442999999.0
2008-04-14 08:33:00,1.57825,1.57845,1.57825,1.57835,838700000.0
2008-04-14 08:34:00,1.57835,1.57845,1.57815,1.5782,682500000.0
2008-04-14 08:35:00,1.5782,1.57825,1.57815,1.57825,270300000.0
2008-04-14 08:36:00,1.5782,1.57895,1.57815,1.57865,573500000.0
2008-04-14 08:37:00,1.57865,1.57875,1.57855,1.57855,217000001.0
2008-04-14 08:38:00,1.57855,1.57875,1.57845,1.57865,277700000.0
2008-04-14 08:39:00,1.57865,1.5787,1.57865,1.5787,320500000.0
2008-04-14 08:40:00,1.5787,1.57885,1.5787,1.5787,138900000.0
2008-04-14 08:41:00,1.57875,1.579,1.57855,1.5786,213500001.0
2008-04-14 08:42:00,1.5786,1.57875,1.57855,1.5787,165700000.0
2008-04-14 08:43:00,1.5787,1.57885,1.5786,1.57865,286600000.0
2008-04-14 08:44:00,1.5787,1.57875,1.57845,1.5786,250200000.0
2008-04-14 08:45:00,1.5786,1.57875,1.5784,1.57875,192300000.0
2008-04-14 08:46:00,1.57875,1.5789,1.57865,1.57865,296200001.0
2008-04-14 08:47:00,1.57865,1.57875,1.57865,1.57875,92400000.0
2008-04-14 08:48:00,1.57875,1.57915,1.57875,1.5791,129700000.0
2008-04-14 08:49:00,1.5791,1.5791,1.5788,1.5789,72000000.0
2008-04-14 08:50:00,1.5789,1.5789,1.5789,1.5789,72300000.0
2008-04-14 08:51:00,1.5789,1.57895,1.57875,1.57895,78800000.0
2008-04-14 08:52:00,1.57895,1.57915,1.57895,1.5791,77200000.0
2008-04-14 08:53:00,1.5791,1.57915,1.5789,1.57905,97100000.0
2008-04-14 08:54:00,1.57905,1.57905,1.5782,1.5782,212600000.0
2008-04-14 08:55:00,1.5782,1.57825,1.57785,1.57785,184700000.0
2008-04-14 08:56:00,1.57785,1.57785,1.57745,1.5775,151300000.0
2008-04-14 08:57:00,1.5775,1.578,1.57725,1.5778,217400000.0
2008-04-14 08:58:00,1.5778,1.57795,1.5772,1.5773,308000000.0
2008-04-14 08:59:00,1.5773,1.5774,1.57695,1.57695,131300000.0
2008-04-14 09:00:00,1.57695,1.5777,1.5769,1.5773,311300000.0
2008-04-14 09:01:00,1.57735,1.5779,1.57735,1.5777,247300000.0
2008-04-14 09:02:00,1.5777,1.57785,1.57755,1.5778,192600000.0
2008-04-14 09:03:00,1.5777,1.5785,1.5776,1.5783,207500000.0
2008-04-14 09:04:00,1.5783,1.5784,1.578,1.578,152800000.0
2008-04-14 09:05:00,1.578,1.578,1.5769,1.57715,167700000.0
2008-04-14 09:06:00,1.57715,1.57715,1.57605,1.57655,557699999.0
2008-04-14 09:07:00,1.57655,1.57745,1.57655,1.57685,606100000.0
2008-04-14 09:08:00,1.57685,1.5773,1.57685,1.57715,808100000.0
2008-04-14 09:09:00,1.57715,1.57755,1.57705,1.57745,682799999.0
2008-04-14 09:10:00,1.57735,1.57765,1.57725,1.5776,576100006.0
2008-04-14 09:11:00,1.57755,1.5778,1.5774,1.5776,309050001.0
2008-04-14 09:12:00,1.5776,1.57805,1.57715,1.5774,381200000.0
2008-04-14 09:13:00,1.57745,1.57805,1.5773,1.5779,244100001.0
2008-04-14 09:14:00,1.57785,1.5786,1.57785,1.57815,752800000.0
2008-04-14 09:15:00,1.57815,1.5782,1.57795,1.5781,384300000.0
2008-04-14 09:16:00,1.5781,1.5782,1.578,1.5781,305000000.0
2008-04-14 09:17:00,1.5781,1.5782,1.5781,1.57815,196600000.0
2008-04-14 09:18:00,1.57815,1.57825,1.578,1.57805,517499999.0
2008-04-14 09:19:00,1.57805,1.57825,1.578,1.5782,1099000000.0
2008-04-14 09:20:00,1.5782,1.57845,1.5782,1.57835,1090500000.0
2008-04-14 09:21:00,1.57835,1.5793,1.57835,1.57925,1255400000.0
2008-04-14 09:22:00,1.57925,1.5796,1.5792,1.5795,978700001.0
2008-04-14 09:23:00,1.5795,1.5795,1.5793,1.57945,673000000.0
2008-04-14 09:24:00,1.57945,1.57965,1.5794,1.57955,388700000.0
2008-04-14 09:25:00,1.57955,1.57965,1.57935,1.57945,1297899999.0
2008-04-14 09:26:00,1.57945,1.58005,1.57935,1.57995,904700000.0
2008-04-14 09:27:00,1.57995,1.5802,1.57925,1.57925,783499999.0
2008-04-14 09:28:00,1.57925,1.57965,1.57915,1.57955,883100000.0
2008-04-14 09:29:00,1.57965,1.57965,1.57845,1.57865,462399998.0
2008-04-14 09:30:00,1.57865,1.57895,1.57825,1.5786,567300000.0
2008-04-14 09:31:00,1.5786,1.5787,1.57785,1.57805,1018200002.0
2008-04-14 09:32:00,1.57805,1.57835,1.5779,1.57815,485500000.0
2008-04-14 09:33:00,1.57815,1.57835,1.578,1.5783,322000000.0
2008-04-14 09:34:00,1.5783,1.5784,1.5783,1.5784,270200000.0
2008-04-14 09:35:00,1.5784,1.57845,1.57805,1.57815,496900000.0
2008-04-14 09:36:00,1.5781,1.5785,1.57805,1.57835,240400000.0
2008-04-14 09:37:00,1.57835,1.57855,1.5783,1.5783,93100000.0
2008-04-14 09:38:00,1.5783,1.5785,1.5782,1.5785,104500000.0
2008-04-14 09:39:00,1.5785,1.5788,1.57845,1.57855,238100000.0
2008-04-14 09:40:00,1.57855,1.5786,1.5785,1.5785,79800000.0
2008-04-14 09:41:00,1.5785,1.57875,1.5785,1.57855,135700000.0
2008-04-14 09:42:00,1.57855,1.5786,1.57835,1.57845,82300000.0
2008-04-14 09:43:00,1.57845,1.57855,1.5783,1.57845,80200000.0
2008-04-14 09:44:00,1.57845,1.57845,1.57825,1.5783,99600000.0
2008-04-14 09:45:00,1.5783,1.57835,1.57825,1.57825,84200000.0
2008-04-14 09:46:00,1.57825,1.5783,1.57825,1.5783,75300000.0
2008-04-14 09:47:00,1.5783,1.5789,1.5783,1.57845,136300000.0
2008-04-14 09:48:00,1.57845,1.57865,1.57845,1.5785,202600000.0
2008-04-14 09:49:00,1.5785,1.5785,1.57825,1.57835,170900000.0
2008-04-14 09:50:00,1.57835,1.57845,1.57825,1.57835,253600000.0
2008-04-14 09:51:00,1.57835,1.57835,1.57825,1.57835,282400000.0
2008-04-14 09:52:00,1.57835,1.57835,1.5782,1.57825,217800000.0
2008-04-14 09:53:00,1.57825,1.5783,1.57815,1.5783,175000000.0
2008-04-14 09:54:00,1.5783,1.57835,1.5782,1.57825,320500000.0
2008-04-14 09:55:00,1.57825,1.57825,1.57795,1.5781,872999999.0
2008-04-14 09:56:00,1.57805,1.5781,1.57755,1.57795,1216699998.0
2008-04-14 09:57:00,1.578,1.5783,1.5779,1.5782,247600000.0
2008-04-14 09:58:00,1.5782,1.5782,1.578,1.57815,1058800000.0
2008-04-14 09:59:00,1.57815,1.57825,1.5778,1.57785,746999999.0
2008-04-14 10:00:00,1.57785,1.57795,1.57765,1.57785,1421799999.0
2008-04-14 10:01:00,1.57785,1.57815,1.5778,1.57785,738500001.0
2008-04-14 10:02:00,1.57785,1.5779,1.5778,1.5778,152100000.0
2008-04-14 10:03:00,1.5778,1.57795,1.57765,1.5779,318300000.0
2008-04-14 10:04:00,1.5779,1.5781,1.5779,1.57805,115300000.0
2008-04-14 10:05:00,1.57805,1.5783,1.57805,1.5783,239400000.0
2008-04-14 10:06:00,1.5783,1.57865,1.5783,1.5786,220700000.0
2008-04-14 10:07:00,1.5786,1.57875,1.57855,1.57865,527100000.0
2008-04-14 10:08:00,1.57865,1.5787,1.5785,1.5786,1166200000.0
2008-04-14 10:09:00,1.57865,1.5787,1.5785,1.5786,457300000.0
2008-04-14 10:10:00,1.57865,1.5787,1.57855,1.5786,184100000.0
2008-04-14 10:11:00,1.5786,1.57865,1.57855,1.57855,1140900001.0
2008-04-14 10:12:00,1.57855,1.5786,1.57815,1.5785,362500000.0
2008-04-14 10:13:00,1.5785,1.5785,1.5784,1.57845,137300000.0
2008-04-14 10:14:00,1.57845,1.5785,1.57775,1.57805,826599999.0
2008-04-14 10:15:00,1.57805,1.5788,1.578,1.5787,836600000.0
2008-04-14 10:16:00,1.5787,1.5787,1.5782,1.57835,645400000.0
2008-04-14 10:17:00,1.57835,1.57845,1.57815,1.57835,1219700004.0
2008-04-14 10:18:00,1.57835,1.57845,1.57745,1.57805,735100002.0
2008-04-14 10:19:00,1.57805,1.57815,1.57785,1.57785,846100008.0
2008-04-14 10:20:00,1.57785,1.57815,1.57785,1.57805,572400000.0
2008-04-14 10:21:00,1.57805,1.57815,1.57795,1.57795,801900000.0
2008-04-14 10:22:00,1.57795,1.57815,1.57795,1.578,363700000.0
2008-04-14 10:23:00,1.578,1.57825,1.57795,1.57815,515099998.0
2008-04-14 10:24:00,1.57815,1.57815,1.57795,1.57805,148200000.0
2008-04-14 10:25:00,1.57805,1.57845,1.578,1.5784,1331100065.0
2008-04-14 10:26:00,1.5784,1.5784,1.578,1.57815,526500000.0
2008-04-14 10:27:00,1.57815,1.5785,1.57805,1.57835,416000000.0
2008-04-14 10:28:00,1.57835,1.57845,1.57805,1.57805,507000001.0
2008-04-14 10:29:00,1.57805,1.57855,1.57805,1.57855,811000001.0
2008-04-14 10:30:00,1.57855,1.57875,1.57835,1.57875,844499998.0
2008-04-14 10:31:00,1.57875,1.57935,1.57875,1.57925,1367400015.0
2008-04-14 10:32:00,1.57925,1.57965,1.5792,1.57955,1029600010.0
2008-04-14 10:33:00,1.57955,1.57955,1.5794,1.57945,501000000.0
2008-04-14 10:34:00,1.57945,1.57965,1.57935,1.57945,376700000.0
2008-04-14 10:35:00,1.57945,1.5795,1.5794,1.57945,1121600000.0
2008-04-14 10:36:00,1.57945,1.5796,1.57945,1.57945,683200000.0
2008-04-14 10:37:00,1.57945,1.57965,1.57925,1.57935,752700000.0
2008-04-14 10:38:00,1.57935,1.57945,1.57935,1.57945,450300000.0
2008-04-14 10:39:00,1.57945,1.57955,1.57945,1.57945,889000000.0
2008-04-14 10:40:00,1.57945,1.57945,1.57895,1.5791,1609600000.0
2008-04-14 10:41:00,1.5791,1.5792,1.579,1.5791,820100000.0
2008-04-14 10:42:00,1.5791,1.57965,1.5791,1.5795,691700000.0
2008-04-14 10:43:00,1.5795,1.57995,1.57925,1.57935,937700000.0
2008-04-14 10:44:00,1.57935,1.5796,1.57935,1.57935,1559999973.0
2008-04-14 10:45:00,1.57935,1.57945,1.57915,1.57935,588500000.0
2008-04-14 10:46:00,1.57935,1.57945,1.5793,1.57945,1214700001.0
2008-04-14 10:47:00,1.57945,1.57945,1.5793,1.5794,746300000.0
2008-04-14 10:48:00,1.57955,1.5797,1.57925,1.57945,638200001.0
2008-04-14 10:49:00,1.57945,1.57965,1.5794,1.5795,946300000.0
2008-04-14 10:50:00,1.5795,1.5797,1.57945,1.57955,590700016.0
2008-04-14 10:51:00,1.57955,1.57975,1.5794,1.57955,822600000.0
2008-04-14 10:52:00,1.5796,1.58015,1.5796,1.58,1196399999.0
2008-04-14 10:53:00,1.57995,1.58035,1.57995,1.58025,1844000000.0
2008-04-14 10:54:00,1.58025,1.58035,1.57995,1.58,1301500003.0
2008-04-14 10:55:00,1.57995,1.5801,1.57995,1.57995,1801700001.0
2008-04-14 10:56:00,1.5799,1.58,1.5799,1.58,1352400000.0
2008-04-14 10:57:00,1.5799,1.5802,1.5799,1.5801,1352400000.0
2008-04-14 10:58:00,1.58005,1.58015,1.58005,1.58015,1352400000.0
2008-04-14 10:59:00,1.58015,1.58025,1.58005,1.58015,1266400000.0
2008-04-14 11:00:00,1.58015,1.58025,1.5801,1.5801,811000000.0
2008-04-14 11:01:00,1.5801,1.5802,1.5801,1.5801,77700000.0
2008-04-14 11:02:00,1.5801,1.58015,1.58005,1.5801,1613800000.0
2008-04-14 11:03:00,1.5801,1.58015,1.5801,1.58015,1153200000.0
2008-04-14 11:04:00,1.58015,1.58015,1.58005,1.58005,1959600000.0
2008-04-14 11:05:00,1.58005,1.58005,1.57995,1.57995,1135000000.0
2008-04-14 11:06:00,1.57995,1.58005,1.5799,1.57995,966700000.0
2008-04-14 11:07:00,1.57995,1.58005,1.57985,1.58005,388000000.0
2008-04-14 11:08:00,1.58005,1.58005,1.57985,1.57995,626400000.0
2008-04-14 11:09:00,1.57995,1.58005,1.5799,1.58005,1220900000.0
2008-04-14 11:10:00,1.58,1.5802,1.58,1.5802,1619800025.0
2008-04-14 11:11:00,1.58015,1.5803,1.58005,1.58005,1619800025.0
2008-04-14 11:12:00,1.5801,1.58025,1.58005,1.58015,425200001.0
2008-04-14 11:13:00,1.5801,1.5802,1.5801,1.5802,1610100000.0
2008-04-14 11:14:00,1.5801,1.5802,1.58,1.5801,1610100000.0
2008-04-14 11:15:00,1.5802,1.5802,1.58,1.5802,1610100000.0
2008-04-14 11:16:00,1.58015,1.5802,1.58005,1.5801,1610100000.0
2008-04-14 11:17:00,1.5801,1.58025,1.5801,1.58025,465900001.0
2008-04-14 11:18:00,1.58025,1.58055,1.58025,1.5805,311699999.0
2008-04-14 11:19:00,1.5805,1.58095,1.5805,1.58085,577300000.0
2008-04-14 11:20:00,1.5808,1.58085,1.58055,1.5807,463400000.0
2008-04-14 11:21:00,1.58075,1.58125,1.58075,1.5811,93900000.0
2008-04-14 11:22:00,1.5812,1.5817,1.58085,1.58165,325600000.0
2008-04-14 11:23:00,1.58165,1.5817,1.5814,1.58145,145500000.0
2008-04-14 11:24:00,1.58145,1.5816,1.58105,1.5811,172900000.0
2008-04-14 11:25:00,1.5811,1.58115,1.58085,1.58085,401900000.0
2008-04-14 11:26:00,1.58085,1.58085,1.5806,1.58065,273400000.0
2008-04-14 11:27:00,1.58065,1.58085,1.58065,1.58075,382100000.0
2008-04-14 11:28:00,1.58075,1.58155,1.5807,1.58135,332000000.0
2008-04-14 11:29:00,1.58135,1.58145,1.58125,1.58145,90600000.0
2008-04-14 11:30:00,1.58145,1.58165,1.58145,1.58145,564699999.0
2008-04-14 11:31:00,1.58145,1.58165,1.5814,1.5815,487200000.0
2008-04-14 11:32:00,1.5815,1.5815,1.5813,1.5814,491500000.0
2008-04-14 11:33:00,1.5814,1.58165,1.58135,1.5816,224600000.0
2008-04-14 11:34:00,1.5816,1.5816,1.58135,1.5814,164000000.0
2008-04-14 11:35:00,1.5814,1.5815,1.58105,1.58105,197700000.0
2008-04-14 11:36:00,1.58105,1.58125,1.58105,1.5811,312400000.0
2008-04-14 11:37:00,1.5811,1.5811,1.5808,1.58085,81000000.0
2008-04-14 11:38:00,1.58085,1.5809,1.58045,1.5808,224500000.0
2008-04-14 11:39:00,1.58085,1.58095,1.5806,1.5806,209700000.0
2008-04-14 11:40:00,1.5806,1.5807,1.5806,1.5806,328800000.0
2008-04-14 11:41:00,1.5806,1.5807,1.5806,1.58065,196500000.0
2008-04-14 11:42:00,1.58065,1.58065,1.58005,1.5802,166500000.0
2008-04-14 11:43:00,1.5802,1.58045,1.5802,1.5802,52000000.0
2008-04-14 11:44:00,1.5802,1.5806,1.58015,1.5806,94600000.0
2008-04-14 11:45:00,1.5806,1.58085,1.58055,1.58065,137600000.0
2008-04-14 11:46:00,1.58065,1.5807,1.58045,1.58055,238900000.0
2008-04-14 11:47:00,1.58055,1.58075,1.5805,1.58075,83200000.0
2008-04-14 11:48:00,1.58075,1.58075,1.58065,1.5807,49900000.0
2008-04-14 11:49:00,1.5807,1.58075,1.5807,1.58075,46400000.0
2008-04-14 11:50:00,1.58075,1.58115,1.58075,1.58115,298700000.0
2008-04-14 11:51:00,1.58115,1.58125,1.5811,1.5811,56900000.0
2008-04-14 11:52:00,1.5811,1.58115,1.58105,1.5811,56200000.0
2008-04-14 11:53:00,1.5811,1.58125,1.5811,1.58115,260600000.0
2008-04-14 11:54:00,1.58115,1.58125,1.58115,1.5812,353900000.0
2008-04-14 11:55:00,1.5812,1.58135,1.58115,1.58125,182700000.0
2008-04-14 11:56:00,1.58125,1.58135,1.58125,1.58135,390800000.0
2008-04-14 11:57:00,1.58135,1.58135,1.5812,1.58125,565700000.0
2008-04-14 11:58:00,1.58125,1.58135,1.58095,1.58105,634600000.0
2008-04-14 11:59:00,1.58105,1.58105,1.58095,1.581,452800000.0
2008-04-14 12:00:00,1.581,1.581,1.58085,1.58095,107400000.0
2008-04-14 12:01:00,1.58095,1.581,1.5803,1.58035,323700000.0
2008-04-14 12:02:00,1.58035,1.5804,1.57975,1.58,284300000.0
2008-04-14 12:03:00,1.58,1.58015,1.57975,1.5798,163800000.0
2008-04-14 12:04:00,1.5798,1.5799,1.5797,1.57985,177100000.0
2008-04-14 12:05:00,1.5799,1.5805,1.5799,1.58025,148000000.0
2008-04-14 12:06:00,1.58025,1.58055,1.5802,1.58035,83400000.0
2008-04-14 12:07:00,1.58035,1.58055,1.58025,1.5804,78000000.0
2008-04-14 12:08:00,1.5804,1.5806,1.5804,1.58055,165600000.0
2008-04-14 12:09:00,1.58055,1.58055,1.5803,1.58045,118000000.0
2008-04-14 12:10:00,1.58045,1.5813,1.58035,1.58115,171200000.0
2008-04-14 12:11:00,1.58115,1.58135,1.581,1.5813,307600000.0
2008-04-14 12:12:00,1.5813,1.5813,1.5811,1.5811,159300000.0
2008-04-14 12:13:00,1.5811,1.58125,1.58095,1.581,450800000.0
2008-04-14 12:14:00,1.581,1.581,1.58095,1.581,190500000.0
2008-04-14 12:15:00,1.581,1.581,1.5808,1.58085,241850000.0
2008-04-14 12:16:00,1.58085,1.58085,1.5803,1.5805,115300000.0
2008-04-14 12:17:00,1.5805,1.5808,1.5805,1.58065,282000000.0
2008-04-14 12:18:00,1.58065,1.58085,1.58065,1.5808,55700000.0
2008-04-14 12:19:00,1.5808,1.5808,1.58065,1.58075,51900000.0
2008-04-14 12:20:00,1.58075,1.5811,1.5807,1.581,461000000.0
2008-04-14 12:21:00,1.581,1.5811,1.58065,1.58075,809600000.0
2008-04-14 12:22:00,1.58075,1.58075,1.5799,1.5799,123000000.0
2008-04-14 12:23:00,1.5799,1.58015,1.5799,1.58005,258900000.0
2008-04-14 12:24:00,1.58005,1.58005,1.57955,1.57965,115400000.0
2008-04-14 12:25:00,1.57965,1.57965,1.5784,1.5787,371900000.0
2008-04-14 12:26:00,1.5787,1.5795,1.5787,1.57935,102500000.0
2008-04-14 12:27:00,1.5794,1.5794,1.57895,1.5792,131400000.0
2008-04-14 12:28:00,1.5792,1.57955,1.5791,1.57955,65500000.0
2008-04-14 12:29:00,1.5795,1.57955,1.579,1.579,138300000.0
2008-04-14 12:30:00,1.579,1.57905,1.57855,1.579,113599999.0
2008-04-14 12:31:00,1.579,1.579,1.57845,1.5788,105500000.0
2008-04-14 12:32:00,1.5788,1.5789,1.57845,1.57865,169300000.0
2008-04-14 12:33:00,1.5785,1.57855,1.57815,1.5784,562300000.0
2008-04-14 12:34:00,1.5784,1.57885,1.5784,1.57875,112200000.0
2008-04-14 12:35:00,1.57875,1.57875,1.57805,1.5784,219700000.0
2008-04-14 12:36:00,1.5783,1.5789,1.5782,1.5789,71000000.0
2008-04-14 12:37:00,1.5789,1.57895,1.57845,1.57845,95500000.0
2008-04-14 12:38:00,1.57845,1.57855,1.57835,1.57835,241600000.0
2008-04-14 12:39:00,1.57835,1.57835,1.5782,1.57825,55800000.0
2008-04-14 12:40:00,1.57825,1.57835,1.5782,1.5783,66400000.0
2008-04-14 12:41:00,1.57835,1.57855,1.5783,1.57845,135100000.0
2008-04-14 12:42:00,1.57845,1.579,1.57845,1.57865,95200000.0
2008-04-14 12:43:00,1.5787,1.57885,1.57825,1.57825,153200000.0
2008-04-14 12:44:00,1.57825,1.57845,1.57825,1.5784,395300000.0
2008-04-14 12:45:00,1.5784,1.5785,1.5784,1.5785,38600000.0
2008-04-14 12:46:00,1.5785,1.5788,1.5785,1.5788,47100000.0
2008-04-14 12:47:00,1.5788,1.579,1.57875,1.57885,196900000.0
2008-04-14 12:48:00,1.5789,1.57895,1.5788,1.5789,282100000.0
2008-04-14 12:49:00,1.5789,1.5791,1.5789,1.57905,25800000.0
2008-04-14 12:50:00,1.57905,1.57905,1.57885,1.57885,66300000.0
2008-04-14 12:51:00,1.57885,1.5789,1.57855,1.57865,70900000.0
2008-04-14 12:52:00,1.57865,1.57875,1.57855,1.57855,80800000.0
2008-04-14 12:53:00,1.57855,1.57855,1.57855,1.57855,20100000.0
2008-04-14 12:54:00,1.57855,1.57855,1.5784,1.5785,143600000.0
2008-04-14 12:55:00,1.5785,1.5785,1.578,1.57835,83200000.0
2008-04-14 12:56:00,1.57845,1.57845,1.5782,1.5784,129500000.0
2008-04-14 12:57:00,1.5784,1.5784,1.5782,1.57825,158700000.0
2008-04-14 12:58:00,1.57825,1.57825,1.5781,1.57815,383900000.0
2008-04-14 12:59:00,1.5782,1.5788,1.5782,1.5788,268200000.0
2008-04-14 13:00:00,1.5788,1.5788,1.5784,1.5784,195100000.0
2008-04-14 13:01:00,1.57845,1.57865,1.57845,1.5786,130300000.0
2008-04-14 13:02:00,1.5786,1.5786,1.5785,1.5785,35700000.0
2008-04-14 13:03:00,1.5785,1.57855,1.5784,1.5784,66600000.0
2008-04-14 13:04:00,1.5784,1.57855,1.57835,1.57845,58500000.0
2008-04-14 13:05:00,1.57845,1.57855,1.57845,1.57845,143800000.0
2008-04-14 13:06:00,1.57845,1.57865,1.57845,1.5786,299200000.0
2008-04-14 13:07:00,1.5786,1.57865,1.5785,1.57855,66400000.0
2008-04-14 13:08:00,1.57855,1.5786,1.57845,1.5786,134700000.0
2008-04-14 13:09:00,1.57865,1.57875,1.5786,1.57875,99200000.0
2008-04-14 13:10:00,1.57875,1.57875,1.5784,1.5785,70400000.0
2008-04-14 13:11:00,1.57845,1.57845,1.5783,1.57845,89300000.0
2008-04-14 13:12:00,1.57845,1.57855,1.5782,1.57835,235700000.0
2008-04-14 13:13:00,1.57835,1.5785,1.57815,1.5785,124200000.0
2008-04-14 13:14:00,1.5785,1.5785,1.57835,1.57835,68300000.0
2008-04-14 13:15:00,1.57835,1.5786,1.57835,1.57835,114600000.0
2008-04-14 13:16:00,1.57835,1.57835,1.57825,1.5783,76300000.0
2008-04-14 13:17:00,1.5783,1.5785,1.5782,1.57825,183200000.0
2008-04-14 13:18:00,1.57825,1.5783,1.578,1.57825,103700000.0
2008-04-14 13:19:00,1.57825,1.57825,1.57815,1.5782,41100000.0
2008-04-14 13:20:00,1.5782,1.5782,1.57815,1.57815,62300000.0
2008-04-14 13:21:00,1.57815,1.5783,1.57815,1.57825,185900000.0
2008-04-14 13:22:00,1.57825,1.57825,1.57825,1.57825,30600000.0
2008-04-14 13:23:00,1.57825,1.57855,1.57825,1.57855,142100000.0
2008-04-14 13:24:00,1.57855,1.5786,1.5783,1.57855,97900000.0
2008-04-14 13:25:00,1.57855,1.5788,1.57855,1.57865,159200000.0
2008-04-14 13:26:00,1.57865,1.5787,1.5786,1.57865,154900000.0
2008-04-14 13:27:00,1.57865,1.57875,1.5786,1.57865,119900000.0
2008-04-14 13:28:00,1.57865,1.5787,1.5783,1.57835,121600000.0
2008-04-14 13:29:00,1.57835,1.57855,1.5783,1.57855,150800000.0
2008-04-14 13:30:00,1.57855,1.579,1.5784,1.57875,155400000.0
2008-04-14 13:31:00,1.579,1.579,1.57845,1.57865,203100000.0
2008-04-14 13:32:00,1.57865,1.57865,1.5785,1.5786,125600000.0
2008-04-14 13:33:00,1.5786,1.5787,1.57855,1.5786,125000000.0
2008-04-14 13:34:00,1.5786,1.5786,1.57825,1.5783,126100000.0
2008-04-14 13:35:00,1.5783,1.5786,1.57825,1.57855,69900000.0
2008-04-14 13:36:00,1.5785,1.57875,1.5783,1.5785,98500000.0
2008-04-14 13:37:00,1.5785,1.5786,1.57835,1.57855,99800000.0
2008-04-14 13:38:00,1.57855,1.5786,1.5785,1.5785,128300000.0
2008-04-14 13:39:00,1.5785,1.57855,1.5783,1.57835,81600000.0
2008-04-14 13:40:00,1.57835,1.57845,1.57825,1.5784,115200000.0
2008-04-14 13:41:00,1.5784,1.57845,1.57825,1.5783,72100000.0
2008-04-14 13:42:00,1.5783,1.57835,1.57825,1.5783,102900000.0
2008-04-14 13:43:00,1.57825,1.57835,1.57815,1.57825,115300000.0
2008-04-14 13:44:00,1.57825,1.5783,1.5781,1.5781,70800000.0
2008-04-14 13:45:00,1.57815,1.57825,1.5781,1.57825,153600000.0
2008-04-14 13:46:00,1.57825,1.57845,1.5782,1.5784,171100000.0
2008-04-14 13:47:00,1.5784,1.5786,1.57815,1.57815,99400000.0
2008-04-14 13:48:00,1.57815,1.57845,1.57815,1.5784,81000000.0
2008-04-14 13:49:00,1.5784,1.57845,1.57825,1.57845,73100000.0
2008-04-14 13:50:00,1.57845,1.57855,1.5784,1.57855,198200000.0
2008-04-14 13:51:00,1.57855,1.5786,1.57845,1.57855,93500000.0
2008-04-14 13:52:00,1.57855,1.5786,1.57805,1.57805,507400000.0
2008-04-14 13:53:00,1.57805,1.57815,1.57795,1.57795,359700000.0
2008-04-14 13:54:00,1.57795,1.5781,1.57765,1.5777,270000000.0
2008-04-14 13:55:00,1.5777,1.57795,1.5772,1.5773,107300000.0
2008-04-14 13:56:00,1.5773,1.57745,1.57725,1.5773,316900000.0
2008-04-14 13:57:00,1.5773,1.5774,1.5773,1.5773,208300000.0
2008-04-14 13:58:00,1.5773,1.57745,1.5773,1.5773,224000000.0
2008-04-14 13:59:00,1.5773,1.57745,1.5773,1.5773,127400000.0
2008-04-14 14:00:00,1.5773,1.57735,1.5772,1.5773,96900000.0
2008-04-14 14:01:00,1.5773,1.5775,1.5772,1.57735,172000000.0
2008-04-14 14:02:00,1.57735,1.5775,1.57725,1.57735,91900000.0
2008-04-14 14:03:00,1.57735,1.5775,1.57735,1.57735,258700000.0
2008-04-14 14:04:00,1.57735,1.5775,1.5768,1.57725,392800000.0
2008-04-14 14:05:00,1.57725,1.57725,1.57695,1.57695,84000000.0
2008-04-14 14:06:00,1.57695,1.5773,1.57685,1.5772,124400000.0
2008-04-14 14:07:00,1.5772,1.5772,1.5768,1.5771,120900000.0
2008-04-14 14:08:00,1.5771,1.57735,1.577,1.57735,255900000.0
2008-04-14 14:09:00,1.57735,1.5775,1.57725,1.57735,186200000.0
2008-04-14 14:10:00,1.57735,1.5775,1.5773,1.5774,164900000.0
2008-04-14 14:11:00,1.5774,1.5784,1.5773,1.57815,214100000.0
2008-04-14 14:12:00,1.57815,1.57815,1.5779,1.578,293000000.0
2008-04-14 14:13:00,1.578,1.57815,1.57775,1.57775,390400000.0
2008-04-14 14:14:00,1.57775,1.57785,1.57765,1.5778,318600000.0
2008-04-14 14:15:00,1.57775,1.57805,1.57765,1.57805,328600000.0
2008-04-14 14:16:00,1.57805,1.57865,1.57805,1.5786,432800000.0
2008-04-14 14:17:00,1.5786,1.5787,1.5783,1.57865,182700000.0
2008-04-14 14:18:00,1.57865,1.57875,1.5784,1.57865,83000000.0
2008-04-14 14:19:00,1.57865,1.57865,1.57855,1.57855,78900000.0
2008-04-14 14:20:00,1.57855,1.57855,1.57815,1.57825,171900000.0
2008-04-14 14:21:00,1.57825,1.57825,1.57805,1.57805,84200000.0
2008-04-14 14:22:00,1.57805,1.57805,1.57745,1.5775,177400000.0
2008-04-14 14:23:00,1.5775,1.5777,1.57735,1.5774,70100000.0
2008-04-14 14:24:00,1.5774,1.5777,1.57735,1.5777,80500000.0
2008-04-14 14:25:00,1.5777,1.5777,1.5774,1.57765,113700000.0
2008-04-14 14:26:00,1.57765,1.57775,1.5776,1.57775,90900000.0
2008-04-14 14:27:00,1.57775,1.57775,1.57715,1.5773,185700000.0
2008-04-14 14:28:00,1.5773,1.57755,1.57725,1.57755,195800000.0
2008-04-14 14:29:00,1.57755,1.5776,1.5773,1.5773,192300000.0
2008-04-14 14:30:00,1.5773,1.5787,1.5773,1.5783,439099999.0
2008-04-14 14:31:00,1.5783,1.5785,1.5782,1.57835,530500000.0
2008-04-14 14:32:00,1.57835,1.5786,1.57825,1.5783,291200000.0
2008-04-14 14:33:00,1.57825,1.57835,1.5782,1.57835,563000001.0
2008-04-14 14:34:00,1.57835,1.5784,1.57815,1.5783,1424700006.0
2008-04-14 14:35:00,1.5783,1.57885,1.57815,1.57835,454200000.0
2008-04-14 14:36:00,1.57835,1.5786,1.5782,1.57825,154700000.0
2008-04-14 14:37:00,1.57825,1.57825,1.57745,1.5775,114200000.0
2008-04-14 14:38:00,1.5775,1.57775,1.57745,1.5777,120800000.0
2008-04-14 14:39:00,1.5777,1.5777,1.57745,1.57765,93100000.0
2008-04-14 14:40:00,1.57765,1.5782,1.57765,1.5782,195500000.0
2008-04-14 14:41:00,1.5782,1.5783,1.5778,1.5779,185300000.0
2008-04-14 14:42:00,1.57785,1.57835,1.57775,1.57825,175100000.0
2008-04-14 14:43:00,1.57825,1.5783,1.57805,1.57805,264000000.0
2008-04-14 14:44:00,1.57805,1.57825,1.5777,1.57775,681000000.0
2008-04-14 14:45:00,1.57775,1.57795,1.57775,1.5779,132300000.0
2008-04-14 14:46:00,1.5779,1.57845,1.5779,1.57815,464600000.0
2008-04-14 14:47:00,1.57815,1.5783,1.57795,1.57825,352500000.0
2008-04-14 14:48:00,1.57825,1.5793,1.57825,1.57905,250900000.0
2008-04-14 14:49:00,1.57905,1.5797,1.5788,1.5796,421200000.0
2008-04-14 14:50:00,1.5796,1.5798,1.5793,1.57975,367700000.0
2008-04-14 14:51:00,1.57975,1.5798,1.5795,1.57965,198100000.0
2008-04-14 14:52:00,1.57965,1.5801,1.5795,1.57985,126300000.0
2008-04-14 14:53:00,1.57985,1.5801,1.57965,1.5799,168700000.0
2008-04-14 14:54:00,1.57985,1.57985,1.5795,1.5795,89200000.0
2008-04-14 14:55:00,1.5795,1.5795,1.57905,1.57905,140800000.0
2008-04-14 14:56:00,1.57905,1.57915,1.57895,1.57895,133400000.0
2008-04-14 14:57:00,1.57895,1.57895,1.5786,1.57875,159900000.0
2008-04-14 14:58:00,1.57875,1.57885,1.5785,1.57855,101700000.0
2008-04-14 14:59:00,1.57855,1.57885,1.5783,1.5783,120000000.0
2008-04-14 15:00:00,1.5783,1.5783,1.57795,1.578,86900000.0
2008-04-14 15:01:00,1.578,1.5784,1.57795,1.5783,137600000.0
2008-04-14 15:02:00,1.5783,1.5783,1.5781,1.57825,77300000.0
2008-04-14 15:03:00,1.57825,1.5784,1.5782,1.5783,92800000.0
2008-04-14 15:04:00,1.5783,1.5783,1.5781,1.5782,98500000.0
2008-04-14 15:05:00,1.5782,1.57875,1.5782,1.5787,104600000.0
2008-04-14 15:06:00,1.5787,1.5789,1.57865,1.5788,200100000.0
2008-04-14 15:07:00,1.5788,1.57885,1.5784,1.5785,139800000.0
2008-04-14 15:08:00,1.5785,1.57875,1.5785,1.5787,151200000.0
2008-04-14 15:09:00,1.5787,1.5789,1.57855,1.57865,110700000.0
2008-04-14 15:10:00,1.57865,1.57865,1.5785,1.5785,280700000.0
2008-04-14 15:11:00,1.5785,1.5787,1.5785,1.5787,298900000.0
2008-04-14 15:12:00,1.5787,1.5791,1.57855,1.57905,126900000.0
2008-04-14 15:13:00,1.57905,1.5791,1.57875,1.57905,76000000.0
2008-04-14 15:14:00,1.5791,1.57955,1.5791,1.5793,128600000.0
2008-04-14 15:15:00,1.5793,1.5793,1.579,1.57905,115600000.0
2008-04-14 15:16:00,1.57905,1.57945,1.57905,1.57925,142600000.0
2008-04-14 15:17:00,1.57925,1.57925,1.579,1.57905,154900000.0
2008-04-14 15:18:00,1.57905,1.57945,1.579,1.5794,215800000.0
2008-04-14 15:19:00,1.5794,1.57955,1.5793,1.57935,398400000.0
2008-04-14 15:20:00,1.57935,1.57965,1.57935,1.57965,171400000.0
2008-04-14 15:21:00,1.57965,1.57975,1.57955,1.5796,227400000.0
2008-04-14 15:22:00,1.5796,1.57975,1.5796,1.57965,348200000.0
2008-04-14 15:23:00,1.57965,1.58015,1.57965,1.58,290600000.0
2008-04-14 15:24:00,1.58,1.5803,1.5799,1.58025,374000000.0
2008-04-14 15:25:00,1.58035,1.58035,1.58005,1.5802,274800000.0
2008-04-14 15:26:00,1.5802,1.5802,1.57995,1.58005,179400000.0
2008-04-14 15:27:00,1.58005,1.58005,1.57975,1.5798,405400000.0
2008-04-14 15:28:00,1.5798,1.57985,1.5796,1.57965,672000000.0
2008-04-14 15:29:00,1.57965,1.5797,1.57935,1.57935,205900000.0
2008-04-14 15:30:00,1.57935,1.5794,1.57915,1.5792,253600000.0
2008-04-14 15:31:00,1.5792,1.5798,1.5792,1.5798,81800000.0
2008-04-14 15:32:00,1.5798,1.57995,1.5792,1.57925,150200000.0
2008-04-14 15:33:00,1.5793,1.5793,1.5788,1.57885,111300000.0
2008-04-14 15:34:00,1.57885,1.579,1.5787,1.579,107800000.0
2008-04-14 15:35:00,1.579,1.57935,1.57895,1.579,157300000.0
2008-04-14 15:36:00,1.579,1.5793,1.5788,1.5793,91800000.0
2008-04-14 15:37:00,1.5793,1.57975,1.5793,1.5796,463500000.0
2008-04-14 15:38:00,1.5796,1.5796,1.57915,1.5793,97700000.0
2008-04-14 15:39:00,1.5793,1.57945,1.57925,1.5794,131400000.0
2008-04-14 15:40:00,1.5794,1.5796,1.5794,1.5794,75500000.0
2008-04-14 15:41:00,1.5794,1.57945,1.57905,1.57935,116100000.0
2008-04-14 15:42:00,1.5793,1.57935,1.57915,1.5792,82000000.0
2008-04-14 15:43:00,1.5792,1.5792,1.5787,1.5788,149700000.0
2008-04-14 15:44:00,1.5788,1.57885,1.57875,1.5788,92700000.0
2008-04-14 15:45:00,1.5788,1.57915,1.57875,1.579,111100000.0
2008-04-14 15:46:00,1.579,1.579,1.57885,1.5789,99300000.0
2008-04-14 15:47:00,1.5789,1.57905,1.5789,1.57905,75100000.0
2008-04-14 15:48:00,1.57905,1.57935,1.5788,1.5788,134100000.0
2008-04-14 15:49:00,1.5788,1.57885,1.5788,1.57885,127900000.0
2008-04-14 15:50:00,1.57885,1.57895,1.5788,1.57885,74000000.0
2008-04-14 15:51:00,1.57885,1.57905,1.5788,1.5789,79100000.0
2008-04-14 15:52:00,1.5789,1.57915,1.57885,1.5789,87300000.0
2008-04-14 15:53:00,1.5789,1.5794,1.57885,1.57915,89400000.0
2008-04-14 15:54:00,1.57915,1.57915,1.57875,1.57875,122500000.0
2008-04-14 15:55:00,1.57875,1.5788,1.57865,1.5787,143100000.0
2008-04-14 15:56:00,1.5787,1.57905,1.5787,1.579,147700000.0
2008-04-14 15:57:00,1.579,1.5791,1.5788,1.5791,149000000.0
2008-04-14 15:58:00,1.5791,1.57915,1.57885,1.579,272600000.0
2008-04-14 15:59:00,1.579,1.579,1.5788,1.57895,338400000.0
2008-04-14 16:00:00,1.57885,1.57915,1.57885,1.57915,229600000.0
2008-04-14 16:01:00,1.57915,1.5798,1.5791,1.57965,223700000.0
2008-04-14 16:02:00,1.57965,1.57965,1.57945,1.5795,388300000.0
2008-04-14 16:03:00,1.5795,1.5795,1.5793,1.5794,106600000.0
2008-04-14 16:04:00,1.5794,1.57945,1.5794,1.57945,165200000.0
2008-04-14 16:05:00,1.57945,1.57965,1.5792,1.5792,216900000.0
2008-04-14 16:06:00,1.5792,1.5793,1.57915,1.57925,725900000.0
2008-04-14 16:07:00,1.57925,1.57935,1.57895,1.579,447500000.0
2008-04-14 16:08:00,1.579,1.579,1.57885,1.5789,319400000.0
2008-04-14 16:09:00,1.5789,1.579,1.57885,1.57885,550900000.0
2008-04-14 16:10:00,1.57885,1.57895,1.5787,1.57875,1330400000.0
2008-04-14 16:11:00,1.57875,1.5789,1.57875,1.5788,92500000.0
2008-04-14 16:12:00,1.5788,1.5788,1.578,1.5782,121000000.0
2008-04-14 16:13:00,1.57815,1.57825,1.5781,1.5782,88800000.0
2008-04-14 16:14:00,1.5782,1.5782,1.57795,1.57795,83500000.0
2008-04-14 16:15:00,1.57795,1.578,1.57775,1.57775,212800000.0
2008-04-14 16:16:00,1.57775,1.57795,1.57765,1.5778,192700000.0
2008-04-14 16:17:00,1.5778,1.57825,1.5777,1.5778,177600000.0
2008-04-14 16:18:00,1.5778,1.57785,1.57755,1.5776,74300000.0
2008-04-14 16:19:00,1.5776,1.5778,1.5773,1.5777,539300001.0
2008-04-14 16:20:00,1.5777,1.57795,1.57755,1.5779,207200000.0
2008-04-14 16:21:00,1.5779,1.5781,1.5777,1.5777,115400000.0
2008-04-14 16:22:00,1.5777,1.5777,1.57735,1.5775,127900000.0
2008-04-14 16:23:00,1.57755,1.57755,1.5773,1.5773,254200000.0
2008-04-14 16:24:00,1.5773,1.57745,1.5771,1.5773,244400000.0
2008-04-14 16:25:00,1.57725,1.57775,1.57725,1.5776,322700000.0
2008-04-14 16:26:00,1.5776,1.57785,1.57755,1.5777,474900000.0
2008-04-14 16:27:00,1.5777,1.57775,1.57755,1.5777,189800000.0
2008-04-14 16:28:00,1.5777,1.5777,1.5776,1.57765,79700000.0
2008-04-14 16:29:00,1.57765,1.5777,1.57755,1.5777,370100000.0
2008-04-14 16:30:00,1.5777,1.57775,1.57755,1.57775,568500000.0
2008-04-14 16:31:00,1.57775,1.578,1.57755,1.5776,237900000.0
2008-04-14 16:32:00,1.5776,1.57815,1.5775,1.5781,286900000.0
2008-04-14 16:33:00,1.5781,1.57855,1.5781,1.57835,571400000.0
2008-04-14 16:34:00,1.57835,1.57885,1.57815,1.57885,277400000.0
2008-04-14 16:35:00,1.57885,1.57905,1.5788,1.5788,173800000.0
2008-04-14 16:36:00,1.5788,1.57895,1.5788,1.57885,1069900000.0
2008-04-14 16:37:00,1.57885,1.57895,1.57875,1.5788,300500000.0
2008-04-14 16:38:00,1.5788,1.57885,1.5784,1.5785,466200000.0
2008-04-14 16:39:00,1.5785,1.57865,1.57835,1.5786,274100000.0
2008-04-14 16:40:00,1.5786,1.5786,1.57845,1.5786,102500000.0
2008-04-14 16:41:00,1.5785,1.5786,1.5784,1.5786,89600000.0
2008-04-14 16:42:00,1.5786,1.5786,1.57845,1.5785,104600000.0
2008-04-14 16:43:00,1.5785,1.5788,1.57845,1.57865,179500000.0
2008-04-14 16:44:00,1.57865,1.57875,1.5786,1.57865,544000000.0
2008-04-14 16:45:00,1.57865,1.57865,1.57835,1.5784,246100000.0
2008-04-14 16:46:00,1.5784,1.57845,1.5783,1.5783,108700000.0
2008-04-14 16:47:00,1.5783,1.5784,1.5782,1.57835,116100000.0
2008-04-14 16:48:00,1.57835,1.57845,1.57825,1.5784,149600000.0
2008-04-14 16:49:00,1.57835,1.57865,1.57835,1.57845,453800000.0
2008-04-14 16:50:00,1.5784,1.57845,1.57825,1.5783,337000000.0
2008-04-14 16:51:00,1.5783,1.57835,1.57825,1.5783,632600000.0
2008-04-14 16:52:00,1.5783,1.5784,1.5783,1.5784,94300000.0
2008-04-14 16:53:00,1.5784,1.57845,1.5782,1.5783,507200000.0
2008-04-14 16:54:00,1.5783,1.5783,1.57785,1.5779,127500000.0
2008-04-14 16:55:00,1.5779,1.578,1.57765,1.57785,130000000.0
2008-04-14 16:56:00,1.5778,1.5782,1.5778,1.5782,75600000.0
2008-04-14 16:57:00,1.5782,1.5783,1.5781,1.5783,137100000.0
2008-04-14 16:58:00,1.5783,1.5787,1.5783,1.5787,119800000.0
2008-04-14 16:59:00,1.5787,1.5787,1.57815,1.57825,105900000.0
2008-04-14 17:00:00,1.57825,1.57855,1.5782,1.5785,97900000.0
2008-04-14 17:01:00,1.5785,1.5786,1.57825,1.57825,117500000.0
2008-04-14 17:02:00,1.57825,1.5784,1.5782,1.57825,100100000.0
2008-04-14 17:03:00,1.57825,1.57835,1.5782,1.57825,132000000.0
2008-04-14 17:04:00,1.57825,1.5784,1.5782,1.5783,100600000.0
2008-04-14 17:05:00,1.5783,1.57845,1.5783,1.5784,85500000.0
2008-04-14 17:06:00,1.5784,1.5784,1.578,1.5781,92500000.0
2008-04-14 17:07:00,1.5781,1.5781,1.57775,1.5778,91400000.0
2008-04-14 17:08:00,1.5778,1.578,1.5777,1.57785,103600000.0
2008-04-14 17:09:00,1.57785,1.57795,1.5778,1.5778,112100000.0
2008-04-14 17:10:00,1.5778,1.5781,1.5778,1.57805,101200000.0
2008-04-14 17:11:00,1.57805,1.5783,1.57785,1.57795,91800000.0
2008-04-14 17:12:00,1.578,1.578,1.57785,1.57785,95300000.0
2008-04-14 17:13:00,1.57785,1.5781,1.57785,1.57805,77900000.0
2008-04-14 17:14:00,1.57805,1.5782,1.57785,1.57785,62650000.0
2008-04-14 17:15:00,1.57785,1.57785,1.5778,1.5778,98650000.0
2008-04-14 17:16:00,1.5778,1.57795,1.57775,1.5779,84600000.0
2008-04-14 17:17:00,1.5779,1.5779,1.57785,1.57785,73800000.0
2008-04-14 17:18:00,1.57785,1.5779,1.5775,1.5775,84300000.0
2008-04-14 17:19:00,1.5775,1.5777,1.57745,1.5775,110900000.0
2008-04-14 17:20:00,1.5775,1.5776,1.5774,1.57745,115400000.0
2008-04-14 17:21:00,1.57745,1.57765,1.57745,1.5776,111300000.0
2008-04-14 17:22:00,1.5776,1.5777,1.5775,1.5776,121500000.0
2008-04-14 17:23:00,1.5776,1.5779,1.5775,1.57765,109900000.0
2008-04-14 17:24:00,1.57765,1.5778,1.57765,1.57775,96200000.0
2008-04-14 17:25:00,1.57775,1.5778,1.5777,1.5777,142200000.0
2008-04-14 17:26:00,1.5777,1.5778,1.5777,1.5778,124100000.0
2008-04-14 17:27:00,1.5778,1.57795,1.5778,1.57795,111600000.0
2008-04-14 17:28:00,1.57795,1.57795,1.5778,1.5778,111700000.0
2008-04-14 17:29:00,1.5778,1.5779,1.5778,1.5778,146800000.0
2008-04-14 17:30:00,1.5778,1.57805,1.5778,1.578,99800000.0
2008-04-14 17:31:00,1.578,1.57805,1.57765,1.5777,129900000.0
2008-04-14 17:32:00,1.5777,1.57775,1.5775,1.5776,108500000.0
2008-04-14 17:33:00,1.5776,1.5776,1.57735,1.57745,93800000.0
2008-04-14 17:34:00,1.57745,1.5775,1.5774,1.5774,88100000.0
2008-04-14 17:35:00,1.5774,1.57755,1.5773,1.5774,109600000.0
2008-04-14 17:36:00,1.5774,1.57745,1.5773,1.57735,109900000.0
2008-04-14 17:37:00,1.57735,1.57735,1.577,1.57715,99900000.0
2008-04-14 17:38:00,1.57715,1.5773,1.577,1.5771,139400000.0
2008-04-14 17:39:00,1.5771,1.5771,1.57695,1.57705,87600000.0
2008-04-14 17:40:00,1.57705,1.5773,1.577,1.5773,118300000.0
2008-04-14 17:41:00,1.5773,1.5773,1.5773,1.5773,141200000.0
2008-04-14 17:42:00,1.5773,1.578,1.5773,1.57795,112300000.0
2008-04-14 17:43:00,1.57795,1.578,1.5779,1.578,106200000.0
2008-04-14 17:44:00,1.578,1.57815,1.57775,1.57775,154200000.0
2008-04-14 17:45:00,1.57775,1.5781,1.57775,1.57805,92700000.0
2008-04-14 17:46:00,1.57805,1.5781,1.57805,1.57805,86600000.0
2008-04-14 17:47:00,1.57805,1.5781,1.57795,1.578,131300000.0
2008-04-14 17:48:00,1.578,1.578,1.5779,1.578,99100000.0
2008-04-14 17:49:00,1.578,1.57805,1.578,1.57805,99100000.0
2008-04-14 17:50:00,1.57805,1.5781,1.578,1.578,87800000.0
2008-04-14 17:51:00,1.578,1.5781,1.5779,1.578,143100000.0
2008-04-14 17:52:00,1.578,1.5781,1.5779,1.5779,116000000.0
2008-04-14 17:53:00,1.5779,1.578,1.5778,1.5779,113300000.0
2008-04-14 17:54:00,1.5779,1.5783,1.57785,1.57825,96500000.0
2008-04-14 17:55:00,1.57825,1.5783,1.57815,1.57825,109900000.0
2008-04-14 17:56:00,1.57825,1.57875,1.57825,1.57865,129200000.0
2008-04-14 17:57:00,1.57865,1.57875,1.5783,1.57835,120300000.0
2008-04-14 17:58:00,1.5784,1.5791,1.57835,1.5789,144500001.0
2008-04-14 17:59:00,1.5789,1.5789,1.5787,1.5787,121100000.0
2008-04-14 18:00:00,1.5787,1.57885,1.57865,1.57885,103400000.0
2008-04-14 18:01:00,1.57885,1.5789,1.57865,1.5788,123300000.0
2008-04-14 18:02:00,1.57885,1.5789,1.5786,1.5787,84000000.0
2008-04-14 18:03:00,1.57875,1.5788,1.5784,1.5784,109600000.0
2008-04-14 18:04:00,1.5784,1.5787,1.5783,1.5783,198900000.0
2008-04-14 18:05:00,1.5783,1.5783,1.5778,1.57785,83500000.0
2008-04-14 18:06:00,1.5779,1.578,1.5778,1.5779,106000000.0
2008-04-14 18:07:00,1.5779,1.5779,1.5776,1.5777,186500000.0
2008-04-14 18:08:00,1.5777,1.5778,1.5776,1.57775,106000000.0
2008-04-14 18:09:00,1.57775,1.5779,1.5777,1.5779,100200000.0
2008-04-14 18:10:00,1.5779,1.57805,1.5779,1.578,102200000.0
2008-04-14 18:11:00,1.578,1.57815,1.578,1.5781,115800000.0
2008-04-14 18:12:00,1.5781,1.5781,1.5781,1.5781,147300000.0
2008-04-14 18:13:00,1.5781,1.5782,1.5779,1.5782,121000000.0
2008-04-14 18:14:00,1.5782,1.5784,1.57815,1.57825,102800000.0
2008-04-14 18:15:00,1.57825,1.57825,1.5778,1.57795,108100000.0
2008-04-14 18:16:00,1.5779,1.57805,1.5776,1.57795,105900000.0
2008-04-14 18:17:00,1.57795,1.578,1.5777,1.5777,130000000.0
2008-04-14 18:18:00,1.5777,1.57785,1.5777,1.5778,133300000.0
2008-04-14 18:19:00,1.5778,1.57825,1.5777,1.57825,114900000.0
2008-04-14 18:20:00,1.57825,1.57825,1.57765,1.5777,79100000.0
2008-04-14 18:21:00,1.5777,1.57795,1.5777,1.57795,248700000.0
2008-04-14 18:22:00,1.57795,1.57805,1.57795,1.57805,84900000.0
2008-04-14 18:23:00,1.57805,1.57805,1.5779,1.57795,119000000.0
2008-04-14 18:24:00,1.57795,1.5781,1.5778,1.5781,265900000.0
2008-04-14 18:25:00,1.57805,1.57855,1.57805,1.57855,91200000.0
2008-04-14 18:26:00,1.57855,1.5787,1.5785,1.5786,100500000.0
2008-04-14 18:27:00,1.5786,1.5787,1.57845,1.5787,108300000.0
2008-04-14 18:28:00,1.5786,1.5787,1.57855,1.5786,125700000.0
2008-04-14 18:29:00,1.5786,1.57875,1.57855,1.5787,121000000.0
2008-04-14 18:30:00,1.5787,1.5788,1.57865,1.57865,120200000.0
2008-04-14 18:31:00,1.57865,1.5788,1.5785,1.5787,111300000.0
2008-04-14 18:32:00,1.5787,1.57875,1.5785,1.5785,124700000.0
2008-04-14 18:33:00,1.5785,1.5786,1.57845,1.5785,169400000.0
2008-04-14 18:34:00,1.5785,1.57855,1.57845,1.5785,185700000.0
2008-04-14 18:35:00,1.5785,1.5785,1.5785,1.5785,185500000.0
2008-04-14 18:36:00,1.5785,1.5785,1.5785,1.5785,186000000.0
2008-04-14 18:37:00,1.5785,1.5785,1.57845,1.5785,159100000.0
2008-04-14 18:38:00,1.5785,1.5785,1.5785,1.5785,191200000.0
2008-04-14 18:39:00,1.5785,1.57885,1.5785,1.5787,172500000.0
2008-04-14 18:40:00,1.5787,1.5788,1.5786,1.57865,165900000.0
2008-04-14 18:41:00,1.57865,1.57885,1.5786,1.57885,143600000.0
2008-04-14 18:42:00,1.57885,1.57885,1.57875,1.57875,98200000.0
2008-04-14 18:43:00,1.57875,1.57935,1.5787,1.5793,140600000.0
2008-04-14 18:44:00,1.5793,1.5804,1.57925,1.5804,111500000.0
2008-04-14 18:45:00,1.58045,1.58155,1.58045,1.5815,370900000.0
2008-04-14 18:46:00,1.5815,1.58155,1.5809,1.5809,115600000.0
2008-04-14 18:47:00,1.5809,1.58125,1.58085,1.581,163700000.0
2008-04-14 18:48:00,1.581,1.58145,1.5806,1.5814,145500000.0
2008-04-14 18:49:00,1.5814,1.58145,1.58105,1.58115,224400000.0
2008-04-14 18:50:00,1.58115,1.58185,1.58095,1.5816,220700000.0
2008-04-14 18:51:00,1.58165,1.5819,1.5815,1.58185,146600000.0
2008-04-14 18:52:00,1.58185,1.5827,1.5818,1.5826,91900000.0
2008-04-14 18:53:00,1.5826,1.58265,1.58225,1.5824,89000000.0
2008-04-14 18:54:00,1.5824,1.5825,1.5823,1.58235,82200000.0
2008-04-14 18:55:00,1.58235,1.5825,1.58215,1.58225,112300000.0
2008-04-14 18:56:00,1.58225,1.5825,1.5822,1.58225,138700000.0
2008-04-14 18:57:00,1.58235,1.5826,1.58235,1.58255,179700000.0
2008-04-14 18:58:00,1.58255,1.58275,1.58255,1.58265,634100000.0
2008-04-14 18:59:00,1.58265,1.58265,1.5823,1.58245,120400000.0
2008-04-14 19:00:00,1.58245,1.58265,1.58245,1.5826,76800000.0
2008-04-14 19:01:00,1.5826,1.5827,1.58255,1.5826,83900000.0
2008-04-14 19:02:00,1.5826,1.5826,1.58215,1.5823,88400000.0
2008-04-14 19:03:00,1.5823,1.58235,1.5816,1.58165,84500000.0
2008-04-14 19:04:00,1.58165,1.58175,1.5816,1.5817,90600000.0
2008-04-14 19:05:00,1.5817,1.58175,1.5817,1.58175,83000000.0
2008-04-14 19:06:00,1.58175,1.58185,1.58175,1.5818,84800000.0
2008-04-14 19:07:00,1.5818,1.5818,1.5818,1.5818,82800000.0
2008-04-14 19:08:00,1.5818,1.5818,1.58175,1.5818,81000000.0
2008-04-14 19:09:00,1.5818,1.58185,1.58175,1.58185,82900000.0
2008-04-14 19:10:00,1.58185,1.58225,1.58185,1.58225,87200000.0
2008-04-14 19:11:00,1.58225,1.58235,1.58225,1.58225,73300000.0
2008-04-14 19:12:00,1.58225,1.5825,1.58225,1.58235,69800000.0
2008-04-14 19:13:00,1.58235,1.5825,1.58225,1.5823,78800000.0
2008-04-14 19:14:00,1.5823,1.5823,1.5819,1.5819,50300000.0
2008-04-14 19:15:00,1.5819,1.58195,1.5819,1.58195,28100000.0
2008-04-14 19:16:00,1.58195,1.58195,1.58165,1.58165,77800000.0
2008-04-14 19:17:00,1.58165,1.5817,1.5816,1.5816,123500000.0
2008-04-14 19:18:00,1.5816,1.5816,1.58125,1.58125,91200000.0
2008-04-14 19:19:00,1.58125,1.58135,1.58125,1.5813,65000000.0
2008-04-14 19:20:00,1.5813,1.5813,1.58125,1.58125,84600000.0
2008-04-14 19:21:00,1.58125,1.5813,1.58125,1.5813,104200000.0
2008-04-14 19:22:00,1.5813,1.58145,1.5812,1.58125,104200000.0
2008-04-14 19:23:00,1.58125,1.58125,1.58125,1.58125,109200000.0
2008-04-14 19:24:00,1.58125,1.5816,1.58125,1.5815,90400000.0
2008-04-14 19:25:00,1.5815,1.58155,1.5811,1.58135,93000000.0
2008-04-14 19:26:00,1.58135,1.5817,1.5813,1.58155,110500000.0
2008-04-14 19:27:00,1.58155,1.58175,1.58155,1.5817,91100000.0
2008-04-14 19:28:00,1.5817,1.5819,1.58165,1.5819,87500000.0
2008-04-14 19:29:00,1.5819,1.58245,1.5819,1.5824,73000000.0
2008-04-14 19:30:00,1.5824,1.58255,1.58235,1.5824,42200000.0
2008-04-14 19:31:00,1.5824,1.5826,1.58205,1.5821,90700000.0
2008-04-14 19:32:00,1.5821,1.58225,1.5821,1.5822,62100000.0
2008-04-14 19:33:00,1.5822,1.58235,1.58215,1.5822,50400000.0
2008-04-14 19:34:00,1.5822,1.58225,1.58215,1.5822,67600000.0
2008-04-14 19:35:00,1.5822,1.5823,1.5821,1.58225,322100000.0
2008-04-14 19:36:00,1.58225,1.5824,1.5822,1.5824,67700000.0
2008-04-14 19:37:00,1.5824,1.5824,1.5823,1.5823,86800000.0
2008-04-14 19:38:00,1.5823,1.58235,1.5821,1.5822,99900000.0
2008-04-14 19:39:00,1.58215,1.5822,1.58205,1.58205,103600000.0
2008-04-14 19:40:00,1.58205,1.58245,1.582,1.58245,92900000.0
2008-04-14 19:41:00,1.58245,1.58255,1.5824,1.58245,71400000.0
2008-04-14 19:42:00,1.58245,1.58245,1.58235,1.5824,36600000.0
2008-04-14 19:43:00,1.5824,1.5824,1.58235,1.5824,34300000.0
2008-04-14 19:44:00,1.5824,1.5824,1.58215,1.58235,98300000.0
2008-04-14 19:45:00,1.58235,1.5824,1.58215,1.5822,44400000.0
2008-04-14 19:46:00,1.5822,1.5824,1.5822,1.5823,92000000.0
2008-04-14 19:47:00,1.5823,1.5823,1.58215,1.5822,95800000.0
2008-04-14 19:48:00,1.5822,1.58225,1.582,1.582,112100000.0
2008-04-14 19:49:00,1.582,1.5821,1.582,1.582,95100000.0
2008-04-14 19:50:00,1.582,1.58205,1.5818,1.58205,123100000.0
2008-04-14 19:51:00,1.582,1.58225,1.58185,1.58185,73200000.0
2008-04-14 19:52:00,1.58185,1.582,1.58175,1.582,100200000.0
2008-04-14 19:53:00,1.582,1.58255,1.58195,1.58255,138000000.0
2008-04-14 19:54:00,1.58255,1.58255,1.5823,1.58245,176800000.0
2008-04-14 19:55:00,1.58245,1.5826,1.5823,1.58255,691800000.0
2008-04-14 19:56:00,1.58255,1.58275,1.58255,1.5826,355400000.0
2008-04-14 19:57:00,1.5826,1.5827,1.5826,1.5826,303700000.0
2008-04-14 19:58:00,1.5826,1.5827,1.58245,1.5825,268600000.0
2008-04-14 19:59:00,1.5825,1.5826,1.5825,1.58255,445300000.0
2008-04-14 20:00:00,1.58255,1.58275,1.58255,1.58275,300300000.0
2008-04-14 20:01:00,1.5827,1.58275,1.5826,1.58265,290100000.0
2008-04-14 20:02:00,1.58265,1.58265,1.5826,1.5826,708800000.0
2008-04-14 20:03:00,1.5826,1.5826,1.5821,1.5821,210600000.0
2008-04-14 20:04:00,1.5821,1.5822,1.58205,1.5822,107100000.0
2008-04-14 20:05:00,1.5822,1.5822,1.5821,1.58215,88500000.0
2008-04-14 20:06:00,1.58215,1.58245,1.58215,1.58235,410200000.0
2008-04-14 20:07:00,1.58235,1.5825,1.5822,1.58245,1175800000.0
2008-04-14 20:08:00,1.58245,1.5825,1.5821,1.5822,1025600000.0
2008-04-14 20:09:00,1.5822,1.5823,1.5822,1.58225,492900000.0
2008-04-14 20:10:00,1.58225,1.5823,1.5822,1.5823,141900000.0
2008-04-14 20:11:00,1.5823,1.58235,1.58225,1.58225,114600000.0
2008-04-14 20:12:00,1.58225,1.58235,1.58225,1.58235,652000000.0
2008-04-14 20:13:00,1.58235,1.58255,1.5823,1.5823,539000000.0
2008-04-14 20:14:00,1.5823,1.5824,1.58225,1.5823,387300000.0
2008-04-14 20:15:00,1.5823,1.5823,1.58215,1.58225,140900000.0
2008-04-14 20:16:00,1.58225,1.58235,1.5822,1.58225,105500000.0
2008-04-14 20:17:00,1.58225,1.58235,1.58225,1.5823,403500000.0
2008-04-14 20:18:00,1.5823,1.5824,1.58225,1.58225,451700000.0
2008-04-14 20:19:00,1.58225,1.5824,1.58225,1.5823,988200000.0
2008-04-14 20:20:00,1.5823,1.5827,1.5823,1.5827,396400000.0
2008-04-14 20:21:00,1.5827,1.5829,1.58265,1.58285,360499999.0
2008-04-14 20:22:00,1.58285,1.58315,1.5827,1.58275,458100000.0
2008-04-14 20:23:00,1.58275,1.583,1.5827,1.58295,292200000.0
2008-04-14 20:24:00,1.58295,1.583,1.5828,1.58285,331500000.0
2008-04-14 20:25:00,1.58285,1.58285,1.58255,1.58255,614400000.0
2008-04-14 20:26:00,1.58255,1.58265,1.58255,1.58265,170700000.0
2008-04-14 20:27:00,1.58265,1.58275,1.5825,1.5825,656300000.0
2008-04-14 20:28:00,1.5825,1.58255,1.5825,1.5825,849500000.0
2008-04-14 20:29:00,1.58245,1.58265,1.58245,1.58255,1224600000.0
2008-04-14 20:30:00,1.58255,1.58275,1.58255,1.58265,761000000.0
2008-04-14 20:31:00,1.58265,1.5827,1.58265,1.5827,605500000.0
2008-04-14 20:32:00,1.5827,1.583,1.5827,1.58295,418900000.0
2008-04-14 20:33:00,1.58295,1.583,1.58285,1.58285,1012300000.0
2008-04-14 20:34:00,1.58285,1.583,1.5827,1.5828,204100000.0
2008-04-14 20:35:00,1.5828,1.5832,1.5828,1.5831,306300000.0
2008-04-14 20:36:00,1.58305,1.58315,1.58295,1.583,444500000.0
2008-04-14 20:37:00,1.583,1.58305,1.58295,1.58305,78600000.0
2008-04-14 20:38:00,1.58305,1.58315,1.58295,1.58295,257200000.0
2008-04-14 20:39:00,1.58295,1.58305,1.5829,1.58305,369400000.0
2008-04-14 20:40:00,1.58305,1.58305,1.58295,1.58295,85900000.0
2008-04-14 20:41:00,1.58295,1.58305,1.5829,1.583,102900000.0
2008-04-14 20:42:00,1.583,1.58305,1.583,1.58305,99000000.0
2008-04-14 20:43:00,1.58305,1.58305,1.58275,1.5829,146000000.0
2008-04-14 20:44:00,1.5829,1.583,1.5828,1.583,85100000.0
2008-04-14 20:45:00,1.583,1.58315,1.58295,1.5831,183000000.0
2008-04-14 20:46:00,1.5831,1.5833,1.583,1.58325,213700000.0
2008-04-14 20:47:00,1.58325,1.58335,1.583,1.5832,232200000.0
2008-04-14 20:48:00,1.5832,1.58325,1.58295,1.5832,142200000.0
2008-04-14 20:49:00,1.5832,1.5832,1.583,1.58305,111900000.0
2008-04-14 20:50:00,1.58305,1.58315,1.58245,1.58245,169600000.0
2008-04-14 20:51:00,1.58245,1.58255,1.58205,1.58205,125000000.0
2008-04-14 20:52:00,1.58205,1.5822,1.5817,1.5818,589200000.0
2008-04-14 20:53:00,1.5818,1.5818,1.5814,1.5816,133100000.0
2008-04-14 20:54:00,1.5816,1.5817,1.5816,1.5817,89000000.0
2008-04-14 20:55:00,1.5817,1.58175,1.5817,1.58175,378000000.0
2008-04-14 20:56:00,1.58175,1.58225,1.58175,1.5818,198800000.0
2008-04-14 20:57:00,1.5818,1.5821,1.58175,1.582,102200000.0
2008-04-14 20:58:00,1.582,1.582,1.5817,1.58175,116000000.0
2008-04-14 20:59:00,1.58175,1.58185,1.5817,1.58175,78800000.0
2008-04-14 21:00:00,1.58175,1.58245,1.58175,1.58245,152100000.0
2008-04-14 21:01:00,1.5824,1.5825,1.5822,1.58225,136900000.0
2008-04-14 21:02:00,1.58225,1.58235,1.58185,1.58185,149599999.0
2008-04-14 21:03:00,1.58185,1.5821,1.58165,1.5818,141200002.0
2008-04-14 21:04:00,1.5818,1.582,1.5817,1.5819,151399999.0
2008-04-14 21:05:00,1.5819,1.5821,1.5819,1.5819,82300000.0
2008-04-14 21:06:00,1.5819,1.58215,1.5818,1.58205,77600000.0
2008-04-14 21:07:00,1.58205,1.58205,1.58175,1.5818,114200000.0
2008-04-14 21:08:00,1.5818,1.58205,1.5818,1.58185,184800000.0
2008-04-14 21:09:00,1.58185,1.5819,1.5818,1.5818,119400000.0
2008-04-14 21:10:00,1.5818,1.5822,1.58175,1.5822,92700000.0
2008-04-14 21:11:00,1.5822,1.5823,1.58215,1.5822,85900000.0
2008-04-14 21:12:00,1.5822,1.58225,1.5821,1.58215,98400000.0
2008-04-14 21:13:00,1.58215,1.58245,1.58215,1.58215,507200000.0
2008-04-14 21:14:00,1.58215,1.58225,1.58215,1.58215,219400000.0
2008-04-14 21:15:00,1.58215,1.58225,1.58205,1.5822,236600000.0
2008-04-14 21:16:00,1.5822,1.5822,1.58195,1.5821,90500000.0
2008-04-14 21:17:00,1.5821,1.5821,1.58195,1.58195,369200000.0
2008-04-14 21:18:00,1.58195,1.58215,1.58195,1.58215,160500000.0
2008-04-14 21:19:00,1.58215,1.5822,1.58215,1.5822,197100000.0
2008-04-14 21:20:00,1.5822,1.58225,1.58215,1.58225,178500000.0
2008-04-14 21:21:00,1.58225,1.58275,1.58215,1.58255,149800000.0
2008-04-14 21:22:00,1.58255,1.58305,1.58255,1.58305,433000000.0
2008-04-14 21:23:00,1.58305,1.5831,1.58295,1.58295,127800000.0
2008-04-14 21:24:00,1.58295,1.58295,1.58275,1.58285,84300000.0
2008-04-14 21:25:00,1.58285,1.5829,1.58285,1.5829,92000000.0
2008-04-14 21:26:00,1.5829,1.5829,1.58285,1.58285,145900000.0
2008-04-14 21:27:00,1.58285,1.58285,1.5827,1.5827,84900000.0
2008-04-14 21:28:00,1.5827,1.5827,1.58265,1.5827,88300000.0
2008-04-14 21:29:00,1.5827,1.5827,1.58265,1.58265,84000000.0
2008-04-14 21:30:00,1.58265,1.58265,1.5826,1.5826,82800000.0
2008-04-14 21:31:00,1.5826,1.5828,1.5826,1.5827,161200000.0
2008-04-14 21:32:00,1.5827,1.5827,1.5827,1.5827,84300000.0
2008-04-14 21:33:00,1.5827,1.5828,1.5827,1.5828,121100000.0
2008-04-14 21:34:00,1.5828,1.5828,1.58275,1.58275,85000000.0
2008-04-14 21:35:00,1.58275,1.5828,1.58275,1.58275,85800000.0
2008-04-14 21:36:00,1.58275,1.58295,1.58275,1.58275,83100000.0
2008-04-14 21:37:00,1.58275,1.58275,1.5827,1.58275,416000000.0
2008-04-14 21:38:00,1.58275,1.58275,1.5826,1.5827,99600000.0
2008-04-14 21:39:00,1.5827,1.58275,1.58265,1.58275,98500000.0
2008-04-14 21:40:00,1.58275,1.5828,1.5827,1.5828,450400000.0
2008-04-14 21:41:00,1.5828,1.5829,1.5828,1.58285,89500000.0
2008-04-14 21:42:00,1.58285,1.583,1.58285,1.58285,255500000.0
2008-04-14 21:43:00,1.58285,1.58295,1.5824,1.5826,258700000.0
2008-04-14 21:44:00,1.5826,1.5826,1.58255,1.5826,150900000.0
2008-04-14 21:45:00,1.5826,1.58265,1.58255,1.58265,170100000.0
2008-04-14 21:46:00,1.58265,1.5831,1.58265,1.583,943600000.0
2008-04-14 21:47:00,1.583,1.58305,1.5829,1.583,81500000.0
2008-04-14 21:48:00,1.583,1.5831,1.5829,1.5829,83700000.0
2008-04-14 21:49:00,1.58295,1.58295,1.5827,1.5829,84800000.0
2008-04-14 21:50:00,1.5829,1.5829,1.5829,1.5829,83700000.0
2008-04-14 21:51:00,1.5829,1.5829,1.5829,1.5829,85800000.0
2008-04-14 21:52:00,1.5829,1.5829,1.5829,1.5829,84600000.0
2008-04-14 21:53:00,1.5829,1.5829,1.5828,1.5828,84600000.0
2008-04-14 21:54:00,1.58285,1.5829,1.58285,1.58285,141200000.0
2008-04-14 21:55:00,1.58285,1.58285,1.5827,1.58275,108300000.0
2008-04-14 21:56:00,1.58275,1.58275,1.58245,1.5825,170500000.0
2008-04-14 21:57:00,1.5825,1.5826,1.58245,1.58245,84000000.0
2008-04-14 21:58:00,1.58245,1.58245,1.58145,1.58145,98000000.0
2008-04-14 21:59:00,1.58145,1.5822,1.5814,1.58215,261700000.0
2008-04-14 22:00:00,1.58215,1.5822,1.5819,1.5819,112900000.0
2008-04-14 22:01:00,1.5819,1.58195,1.5819,1.58195,84600000.0
2008-04-14 22:02:00,1.58195,1.58205,1.58185,1.58185,163800000.0
2008-04-14 22:03:00,1.58185,1.5819,1.5818,1.5818,85800000.0
2008-04-14 22:04:00,1.5818,1.58185,1.5818,1.5818,87600000.0
2008-04-14 22:05:00,1.5818,1.58195,1.5818,1.58195,397400000.0
2008-04-14 22:06:00,1.58195,1.58195,1.58195,1.58195,139400000.0
2008-04-14 22:07:00,1.58195,1.5822,1.58175,1.58205,134600001.0
2008-04-14 22:08:00,1.5821,1.5821,1.58195,1.582,115300000.0
2008-04-14 22:09:00,1.582,1.58215,1.5814,1.5814,328899992.0
2008-04-14 22:10:00,1.5814,1.5817,1.5812,1.5817,84400000.0
2008-04-14 22:11:00,1.5817,1.582,1.5817,1.58185,87400000.0
2008-04-14 22:12:00,1.58185,1.58205,1.5818,1.58205,88000000.0
2008-04-14 22:13:00,1.58205,1.58205,1.58195,1.58195,179300000.0
2008-04-14 22:14:00,1.58195,1.58195,1.58195,1.58195,84600000.0
2008-04-14 22:15:00,1.58195,1.58195,1.58185,1.58185,85800000.0
2008-04-14 22:16:00,1.58185,1.5819,1.58145,1.58145,512900010.0
2008-04-14 22:17:00,1.58145,1.58185,1.5813,1.58145,383299992.0
2008-04-14 22:18:00,1.58145,1.5815,1.5814,1.58145,88500000.0
2008-04-14 22:19:00,1.58145,1.58145,1.5797,1.5801,517899997.0
2008-04-14 22:20:00,1.5801,1.58055,1.5801,1.58045,87300000.0
2008-04-14 22:21:00,1.58045,1.58105,1.58045,1.581,131700000.0
2008-04-14 22:22:00,1.581,1.5811,1.58095,1.58105,86300000.0
2008-04-14 22:23:00,1.58105,1.5812,1.58105,1.5812,104900000.0
2008-04-14 22:24:00,1.5812,1.58145,1.5812,1.5813,517500000.0
2008-04-14 22:25:00,1.5813,1.58175,1.58115,1.58115,551700000.0
2008-04-14 22:26:00,1.58115,1.5814,1.58115,1.58135,96100000.0
2008-04-14 22:27:00,1.58135,1.5814,1.58135,1.5814,85600000.0
2008-04-14 22:28:00,1.5814,1.5816,1.5814,1.5814,184400000.0
2008-04-14 22:29:00,1.5814,1.58185,1.5814,1.5816,575599999.0
2008-04-14 22:30:00,1.5816,1.58235,1.5816,1.58235,95600000.0
2008-04-14 22:31:00,1.58235,1.58235,1.58195,1.58195,120000000.0
2008-04-14 22:32:00,1.58195,1.58225,1.58175,1.58205,419700000.0
2008-04-14 22:33:00,1.58205,1.58205,1.58145,1.58155,202700000.0
2008-04-14 22:34:00,1.58155,1.58155,1.58145,1.58145,80100000.0
2008-04-14 22:35:00,1.58145,1.5815,1.58135,1.58135,433200000.0
2008-04-14 22:36:00,1.58135,1.58135,1.58125,1.5813,228300000.0
2008-04-14 22:37:00,1.5813,1.5813,1.58115,1.58115,307100000.0
2008-04-14 22:38:00,1.58115,1.5812,1.58115,1.5812,81300000.0
2008-04-14 22:39:00,1.5812,1.5812,1.58115,1.58115,80400000.0
2008-04-14 22:40:00,1.58115,1.58125,1.58115,1.5812,85000000.0
2008-04-14 22:41:00,1.5812,1.58135,1.58105,1.5812,151600000.0
2008-04-14 22:42:00,1.5812,1.58125,1.58115,1.58125,85300000.0
2008-04-14 22:43:00,1.58125,1.5813,1.5811,1.5813,83400000.0
2008-04-14 22:44:00,1.5813,1.5813,1.58125,1.58125,81000000.0
2008-04-14 22:45:00,1.58125,1.5813,1.5812,1.5813,84000000.0
2008-04-14 22:46:00,1.5813,1.5813,1.5811,1.5813,81300000.0
2008-04-14 22:47:00,1.5813,1.5813,1.58125,1.5813,80700000.0
2008-04-14 22:48:00,1.5813,1.5813,1.5813,1.5813,81300000.0
2008-04-14 22:49:00,1.5813,1.5813,1.5813,1.5813,80700000.0
2008-04-14 22:50:00,1.5813,1.5813,1.581,1.5813,87900000.0
2008-04-14 22:51:00,1.5813,1.5813,1.5813,1.5813,78000000.0
2008-04-14 22:52:00,1.5813,1.5815,1.5812,1.5815,83200000.0
2008-04-14 22:53:00,1.5815,1.5815,1.5815,1.5815,78600000.0
2008-04-14 22:54:00,1.5815,1.5815,1.5807,1.5809,141400000.0
2008-04-14 22:55:00,1.5809,1.581,1.5809,1.581,92000000.0
2008-04-14 22:56:00,1.581,1.5811,1.581,1.581,427200000.0
2008-04-14 22:57:00,1.581,1.5811,1.581,1.581,425900000.0
2008-04-14 22:58:00,1.581,1.5812,1.58095,1.5812,663299999.0
2008-04-14 22:59:00,1.5812,1.5812,1.581,1.581,777200000.0
2008-04-14 23:00:00,1.5811,1.5811,1.5809,1.581,1651700000.0
2008-04-14 23:01:00,1.5811,1.5811,1.5811,1.5811,1651700000.0
2008-04-14 23:03:00,1.5812,1.5812,1.5812,1.5812,1651700000.0
2008-04-14 23:04:00,1.5811,1.5812,1.5811,1.5812,1651700000.0
2008-04-14 23:05:00,1.5811,1.5814,1.5809,1.5813,1651700000.0
2008-04-14 23:06:00,1.5813,1.5813,1.5813,1.5813,771200000.0
2008-04-14 23:08:00,1.5813,1.5814,1.5813,1.5814,1752000000.0
2008-04-14 23:09:00,1.5816,1.5816,1.5816,1.5816,904900046.0
2008-04-14 23:10:00,1.5819,1.5819,1.5816,1.5816,904900046.0
2008-04-14 23:11:00,1.5817,1.5817,1.5816,1.5816,904900046.0
2008-04-14 23:12:00,1.5815,1.58155,1.5815,1.5815,904900046.0
2008-04-14 23:13:00,1.5817,1.5817,1.5816,1.5817,916200000.0
2008-04-14 23:14:00,1.58155,1.58185,1.58155,1.5817,916200000.0
2008-04-14 23:15:00,1.5817,1.5818,1.5815,1.5815,1206200000.0
2008-04-14 23:16:00,1.5815,1.5819,1.5815,1.5815,1411700000.0
2008-04-14 23:17:00,1.5815,1.5818,1.5815,1.5816,1080600000.0
2008-04-14 23:18:00,1.5816,1.5817,1.5813,1.58135,1593100000.0
2008-04-14 23:19:00,1.58135,1.5817,1.58135,1.5816,1676100000.0
2008-04-14 23:20:00,1.5816,1.5816,1.58125,1.58125,1068900000.0
2008-04-14 23:21:00,1.58125,1.58145,1.58125,1.58145,183700000.0
2008-04-14 23:22:00,1.58145,1.5816,1.5814,1.58155,1736000000.0
2008-04-14 23:23:00,1.58155,1.5817,1.58155,1.5817,46700000.0
2008-04-14 23:24:00,1.5817,1.5817,1.5814,1.5814,1112000000.0
2008-04-14 23:25:00,1.5814,1.58155,1.5814,1.58155,140700000.0
2008-04-14 23:26:00,1.58155,1.5816,1.58155,1.5816,128800000.0
2008-04-14 23:27:00,1.5816,1.5816,1.5815,1.5815,97400000.0
2008-04-14 23:28:00,1.5816,1.5816,1.5816,1.5816,1316100000.0
2008-04-14 23:29:00,1.5816,1.5817,1.5815,1.5817,1316100000.0
2008-04-14 23:32:00,1.5817,1.5817,1.5817,1.5817,1108000000.0
2008-04-14 23:33:00,1.5816,1.5817,1.5815,1.5816,1598899987.0
2008-04-14 23:34:00,1.5815,1.5817,1.5815,1.5817,1598899987.0
2008-04-14 23:35:00,1.5816,1.5819,1.5814,1.58165,1598899987.0
2008-04-14 23:36:00,1.5818,1.582,1.5818,1.582,653600000.0
2008-04-14 23:37:00,1.5819,1.582,1.5818,1.5819,653600000.0
2008-04-14 23:38:00,1.582,1.5821,1.582,1.5821,653600000.0
2008-04-14 23:39:00,1.582,1.582,1.582,1.582,653600000.0
2008-04-14 23:40:00,1.582,1.5821,1.582,1.5821,1610700000.0
2008-04-14 23:41:00,1.5821,1.5822,1.5821,1.5822,2090300000.0
2008-04-14 23:42:00,1.5823,1.5823,1.5822,1.5822,2090300000.0
2008-04-14 23:43:00,1.5823,1.5823,1.5822,1.5822,2090300000.0
2008-04-14 23:44:00,1.5823,1.5824,1.5823,1.5823,2090300000.0
2008-04-14 23:45:00,1.5822,1.5823,1.5822,1.5823,2090300000.0
2008-04-14 23:46:00,1.5822,1.5822,1.5817,1.5818,2090300000.0
2008-04-14 23:47:00,1.5816,1.5818,1.5816,1.5818,2090300000.0
2008-04-14 23:48:00,1.5818,1.58185,1.5817,1.5817,27800000.0
2008-04-14 23:49:00,1.5817,1.5817,1.5816,1.5816,62100000.0
2008-04-14 23:50:00,1.5819,1.582,1.5819,1.582,133500003.0
2008-04-14 23:51:00,1.5819,1.5821,1.5819,1.582,133500003.0
2008-04-14 23:52:00,1.5819,1.5819,1.5818,1.5819,133500003.0
2008-04-14 23:53:00,1.5819,1.5819,1.5819,1.5819,133500003.0
2008-04-14 23:54:00,1.5819,1.5819,1.5819,1.5819,84300000.0
2008-04-14 23:55:00,1.5819,1.5819,1.5817,1.58175,150900000.0
2008-04-14 23:56:00,1.58175,1.58175,1.58175,1.58175,83100000.0
2008-04-14 23:57:00,1.58175,1.5822,1.58175,1.5822,974200000.0
2008-04-14 23:58:00,1.5822,1.5822,1.5821,1.5822,1264000000.0
2008-04-14 23:59:00,1.5822,1.5822,1.5822,1.5822,1858400000.0
2008-04-15 00:00:00,1.5822,1.5822,1.5822,1.5822,1190800013.0
2008-04-15 00:01:00,1.5823,1.5823,1.5822,1.5822,1190800013.0
2008-04-15 00:02:00,1.5823,1.5825,1.582,1.5825,1190800013.0
2008-04-15 00:03:00,1.5824,1.5826,1.5824,1.5826,1190800013.0
2008-04-15 00:04:00,1.5825,1.5826,1.5825,1.5825,1190800013.0
2008-04-15 00:05:00,1.5826,1.5826,1.5825,1.5826,1190800013.0
2008-04-15 00:06:00,1.5825,1.5825,1.5825,1.5825,1190800013.0
2008-04-15 00:08:00,1.5826,1.5826,1.5824,1.5825,1190800013.0
2008-04-15 00:09:00,1.5826,1.5826,1.5825,1.5826,1190800013.0
2008-04-15 00:10:00,1.5824,1.5827,1.5824,1.58265,1190800013.0
2008-04-15 00:11:00,1.58265,1.5827,1.5826,1.5826,915200000.0
2008-04-15 00:12:00,1.5828,1.58295,1.5828,1.58285,1044200000.0
2008-04-15 00:13:00,1.58285,1.583,1.5828,1.583,767200000.0
2008-04-15 00:14:00,1.583,1.583,1.583,1.583,1108000000.0
2008-04-15 00:15:00,1.583,1.583,1.583,1.583,1108000000.0
2008-04-15 00:16:00,1.583,1.583,1.5829,1.5829,1228000000.0
2008-04-15 00:17:00,1.5829,1.583,1.5829,1.583,1220200000.0
2008-04-15 00:18:00,1.583,1.583,1.5828,1.5828,1428000000.0
2008-04-15 00:19:00,1.5829,1.5829,1.5829,1.5829,1632399999.0
2008-04-15 00:20:00,1.5828,1.5828,1.5828,1.5828,1632399999.0
2008-04-15 00:21:00,1.5828,1.5828,1.5827,1.5828,1632399999.0
2008-04-15 00:22:00,1.5828,1.5829,1.5828,1.5828,1182600000.0
2008-04-15 00:23:00,1.5828,1.5828,1.5828,1.5828,1167600000.0
2008-04-15 00:24:00,1.5828,1.5828,1.5828,1.5828,1163400000.0
2008-04-15 00:25:00,1.5828,1.5828,1.5828,1.5828,1150800000.0
2008-04-15 00:26:00,1.5828,1.5828,1.5828,1.5828,1118800000.0
2008-04-15 00:27:00,1.5828,1.5828,1.5828,1.5828,1188600000.0
2008-04-15 00:29:00,1.5827,1.5828,1.5827,1.5828,1659600000.0
2008-04-15 00:30:00,1.5828,1.5828,1.5828,1.5828,1076000000.0
2008-04-15 00:31:00,1.5828,1.5828,1.5828,1.5828,1096000000.0
2008-04-15 00:32:00,1.5828,1.5828,1.5828,1.5828,2002700058.0
2008-04-15 00:35:00,1.5827,1.5828,1.5827,1.5828,2002700058.0
2008-04-15 00:36:00,1.5828,1.5828,1.5828,1.5828,1096000000.0
2008-04-15 00:37:00,1.5828,1.5828,1.5827,1.5828,1102400000.0
2008-04-15 00:38:00,1.5828,1.5828,1.5828,1.5828,1072000000.0
2008-04-15 00:39:00,1.5828,1.5828,1.5828,1.5828,1092000000.0
2008-04-15 00:40:00,1.5828,1.5828,1.5827,1.5828,1101600003.0
2008-04-15 00:41:00,1.5828,1.5828,1.5828,1.5828,1088000000.0
2008-04-15 00:42:00,1.5828,1.58285,1.5826,1.5827,1236799987.0
2008-04-15 00:43:00,1.5827,1.5827,1.5826,1.5826,1262400000.0
2008-04-15 00:44:00,1.5826,1.5828,1.5826,1.5827,1258400000.0
2008-04-15 00:45:00,1.5827,1.5828,1.58265,1.5827,752000000.0
2008-04-15 00:46:00,1.5827,1.5828,1.5827,1.5827,1423200000.0
2008-04-15 00:47:00,1.5827,1.5828,1.58265,1.58265,1158400000.0
2008-04-15 00:48:00,1.58265,1.5828,1.58265,1.5828,224000000.0
2008-04-15 00:49:00,1.5827,1.583,1.5826,1.5827,1752799999.0
2008-04-15 00:50:00,1.5827,1.583,1.5827,1.5827,1148100000.0
2008-04-15 00:51:00,1.5827,1.5827,1.58265,1.58265,830700000.0
2008-04-15 00:52:00,1.5827,1.5827,1.5827,1.5827,1212200000.0
2008-04-15 00:53:00,1.5826,1.5828,1.5826,1.5828,1212200000.0
2008-04-15 00:54:00,1.5828,1.58295,1.5826,1.5828,1212200000.0
2008-04-15 00:55:00,1.5828,1.583,1.5826,1.5827,1221700000.0
2008-04-15 00:56:00,1.5827,1.5829,1.5826,1.5826,1813500000.0
2008-04-15 00:57:00,1.5828,1.5829,1.5827,1.5828,1454200015.0
2008-04-15 00:58:00,1.5827,1.5828,1.5826,1.5828,1454200015.0
2008-04-15 01:00:00,1.5827,1.5828,1.5825,1.5827,1454200015.0
2008-04-15 01:01:00,1.5828,1.5828,1.5826,1.5828,1454200015.0
2008-04-15 01:02:00,1.5828,1.5828,1.5827,1.5828,1075200001.0
2008-04-15 01:03:00,1.5828,1.5828,1.5828,1.5828,1072000000.0
2008-04-15 01:04:00,1.5827,1.5827,1.5825,1.5826,1020000000.0
2008-04-15 01:05:00,1.5827,1.5828,1.5827,1.5827,1020000000.0
2008-04-15 01:06:00,1.5827,1.5827,1.5827,1.5827,1020000000.0
2008-04-15 01:07:00,1.5827,1.5827,1.5827,1.5827,1064000000.0
2008-04-15 01:08:00,1.5827,1.5827,1.5826,1.5826,1344000000.0
2008-04-15 01:09:00,1.5826,1.5828,1.5826,1.5827,1848000000.0
2008-04-15 01:10:00,1.5826,1.5829,1.5826,1.5828,1848000000.0
2008-04-15 01:11:00,1.5828,1.5829,1.5828,1.5828,1108800000.0
2008-04-15 01:12:00,1.5828,1.5829,1.5828,1.5829,1064000000.0
2008-04-15 01:13:00,1.5829,1.583,1.5828,1.5829,1436000000.0
2008-04-15 01:14:00,1.5829,1.5829,1.5826,1.5828,1801600000.0
2008-04-15 01:15:00,1.5828,1.5828,1.5827,1.5827,1152000000.0
2008-04-15 01:16:00,1.5827,1.5828,1.5827,1.5828,1162400000.0
2008-04-15 01:17:00,1.5828,1.5828,1.5828,1.5828,1088000000.0
2008-04-15 01:18:00,1.5828,1.5828,1.5827,1.5828,1253600000.0
2008-04-15 01:19:00,1.5828,1.5828,1.5828,1.5828,1100000000.0
2008-04-15 01:20:00,1.5828,1.5828,1.5827,1.5828,1293600000.0
2008-04-15 01:21:00,1.5828,1.5828,1.5827,1.5827,1394400000.0
2008-04-15 01:22:00,1.5827,1.5828,1.5827,1.5828,1176800000.0
2008-04-15 01:23:00,1.5828,1.5828,1.5828,1.5828,1096000000.0
2008-04-15 01:24:00,1.5828,1.5828,1.5828,1.5828,1096000000.0
2008-04-15 01:25:00,1.5828,1.5828,1.5827,1.5828,1303200011.0
2008-04-15 01:26:00,1.5828,1.5828,1.5828,1.5828,1048000000.0
2008-04-15 01:27:00,1.5827,1.5828,1.5827,1.5827,1339200016.0
2008-04-15 01:30:00,1.5828,1.5828,1.5828,1.5828,1339200016.0
2008-04-15 01:31:00,1.5828,1.5828,1.5827,1.5828,1339200016.0
2008-04-15 01:32:00,1.5828,1.5829,1.5827,1.5829,1171400004.0
2008-04-15 01:33:00,1.5829,1.5831,1.5828,1.5828,2086800006.0
2008-04-15 01:35:00,1.5829,1.5829,1.5828,1.5828,1778400000.0
2008-04-15 01:36:00,1.5829,1.5829,1.5828,1.5829,1778400000.0
2008-04-15 01:37:00,1.583,1.5831,1.5828,1.583,1778400000.0
2008-04-15 01:38:00,1.583,1.5832,1.5828,1.5828,2093100000.0
2008-04-15 01:39:00,1.5828,1.583,1.5828,1.5828,792799980.0
2008-04-15 01:40:00,1.5829,1.58315,1.5826,1.5827,792799980.0
2008-04-15 01:41:00,1.5827,1.5828,1.58265,1.5828,543900000.0
2008-04-15 01:42:00,1.5831,1.5831,1.5828,1.5829,1402299983.0
2008-04-15 01:43:00,1.5828,1.5829,1.5828,1.5829,1402299983.0
2008-04-15 01:44:00,1.5828,1.5829,1.5828,1.5829,1402299983.0
2008-04-15 01:45:00,1.5828,1.583,1.5828,1.583,1402299983.0
2008-04-15 01:46:00,1.5828,1.58285,1.58275,1.58275,1402299983.0
2008-04-15 01:47:00,1.58275,1.5828,1.5827,1.58275,1920699902.0
2008-04-15 01:48:00,1.58275,1.5829,1.5826,1.5828,1219600014.0
2008-04-15 01:49:00,1.5828,1.5828,1.5826,1.5827,1439999974.0
2008-04-15 01:51:00,1.5827,1.5827,1.5826,1.5827,1439999974.0
2008-04-15 01:52:00,1.5826,1.5827,1.5825,1.5826,1257600000.0
2008-04-15 01:53:00,1.5827,1.583,1.5826,1.5827,1257600000.0
2008-04-15 01:54:00,1.5826,1.5828,1.5826,1.5828,1257600000.0
2008-04-15 01:55:00,1.5827,1.5827,1.5827,1.5827,1257600000.0
2008-04-15 01:56:00,1.5826,1.5826,1.5824,1.5824,668000000.0
2008-04-15 01:57:00,1.5825,1.5827,1.5825,1.5825,668000000.0
2008-04-15 01:58:00,1.5827,1.5827,1.5826,1.5826,668000000.0
2008-04-15 01:59:00,1.5827,1.5827,1.5825,1.5826,452599999.0
2008-04-15 02:00:00,1.5825,1.5829,1.5825,1.5827,452599999.0
2008-04-15 02:01:00,1.5826,1.5827,1.5826,1.5826,452599999.0
2008-04-15 02:02:00,1.5827,1.5827,1.5826,1.5826,452599999.0
2008-04-15 02:03:00,1.5827,1.5829,1.5826,1.5827,452599999.0
2008-04-15 02:04:00,1.5826,1.583,1.5826,1.5826,452599999.0
2008-04-15 02:05:00,1.5827,1.5827,1.5826,1.5827,452599999.0
2008-04-15 02:06:00,1.5826,1.5827,1.5826,1.5827,452599999.0
2008-04-15 02:07:00,1.5828,1.5828,1.5827,1.5828,452599999.0
2008-04-15 02:08:00,1.5829,1.5831,1.58245,1.58265,452599999.0
2008-04-15 02:09:00,1.58265,1.5827,1.58235,1.58235,1257000004.0
2008-04-15 02:10:00,1.58235,1.5826,1.5822,1.5825,1576400001.0
2008-04-15 02:11:00,1.5825,1.5825,1.5825,1.5825,1416800000.0
2008-04-15 02:12:00,1.5826,1.5826,1.5824,1.5824,1822299991.0
2008-04-15 02:13:00,1.5825,1.5825,1.5824,1.5824,1822299991.0
2008-04-15 02:14:00,1.5825,1.5826,1.5824,1.5825,1822299991.0
2008-04-15 02:15:00,1.5824,1.5826,1.5824,1.5825,1822299991.0
2008-04-15 02:16:00,1.5824,1.5825,1.5824,1.5825,1822299991.0
2008-04-15 02:17:00,1.5824,1.5827,1.5824,1.5826,1822299991.0
2008-04-15 02:18:00,1.5827,1.5827,1.5827,1.5827,1822299991.0
2008-04-15 02:19:00,1.5826,1.5827,1.5826,1.5827,1822299991.0
2008-04-15 02:20:00,1.5826,1.5827,1.5826,1.5826,1822299991.0
2008-04-15 02:21:00,1.5827,1.5827,1.5826,1.5826,1822299991.0
2008-04-15 02:22:00,1.5827,1.5827,1.5826,1.5827,1822299991.0
2008-04-15 02:23:00,1.58265,1.5827,1.5826,1.5826,1822299991.0
2008-04-15 02:24:00,1.5828,1.5829,1.5828,1.5828,1388799998.0
2008-04-15 02:25:00,1.5829,1.5829,1.5827,1.5828,1388799998.0
2008-04-15 02:26:00,1.5827,1.5827,1.5825,1.5826,1388799998.0
2008-04-15 02:27:00,1.5827,1.5827,1.5825,1.5825,1388799998.0
2008-04-15 02:28:00,1.5826,1.5826,1.5823,1.5824,1388799998.0
2008-04-15 02:29:00,1.5823,1.5825,1.5823,1.5824,1388799998.0
2008-04-15 02:30:00,1.5825,1.5826,1.5825,1.5825,1388799998.0
2008-04-15 02:31:00,1.5824,1.5825,1.5824,1.5824,1388799998.0
2008-04-15 02:32:00,1.5825,1.5827,1.5825,1.5826,1388799998.0
2008-04-15 02:33:00,1.5824,1.5826,1.5824,1.5825,459200000.0
2008-04-15 02:34:00,1.5824,1.5825,1.5824,1.5825,459200000.0
2008-04-15 02:36:00,1.5824,1.5825,1.5824,1.5824,459200000.0
2008-04-15 02:37:00,1.5822,1.5825,1.5822,1.5824,459200000.0
2008-04-15 02:39:00,1.5825,1.5825,1.5823,1.5824,459200000.0
2008-04-15 02:40:00,1.5823,1.5824,1.5821,1.5822,459200000.0
2008-04-15 02:41:00,1.5821,1.5822,1.5821,1.5822,459200000.0
2008-04-15 02:42:00,1.5824,1.5824,1.5824,1.5824,459200000.0
2008-04-15 02:43:00,1.5824,1.5824,1.5824,1.5824,424000000.0
2008-04-15 02:44:00,1.5824,1.5824,1.5822,1.5822,1109200000.0
2008-04-15 02:45:00,1.5822,1.5822,1.5822,1.5822,1656000000.0
2008-04-15 02:47:00,1.5822,1.5823,1.5822,1.5823,478400000.0
2008-04-15 02:48:00,1.5823,1.5823,1.5823,1.5823,216000000.0
2008-04-15 02:49:00,1.5823,1.5824,1.5823,1.5824,318400000.0
2008-04-15 02:50:00,1.5824,1.5826,1.5823,1.5824,1353200002.0
2008-04-15 02:51:00,1.5825,1.5825,1.5822,1.5825,1353200002.0
2008-04-15 02:52:00,1.5824,1.5824,1.5823,1.5824,1353200002.0
2008-04-15 02:53:00,1.5826,1.5827,1.5823,1.5827,1353200002.0
2008-04-15 02:54:00,1.5826,1.5827,1.5808,1.58135,1353200002.0
2008-04-15 02:55:00,1.5814,1.5818,1.5814,1.58175,760500000.0
2008-04-15 02:56:00,1.58175,1.5822,1.5817,1.5819,1602200021.0
2008-04-15 02:57:00,1.5819,1.5819,1.5815,1.5815,1535599979.0
2008-04-15 02:58:00,1.5817,1.5817,1.5814,1.5815,1973200000.0
2008-04-15 02:59:00,1.5816,1.5822,1.5816,1.5821,1973200000.0
2008-04-15 03:00:00,1.582,1.5821,1.582,1.5821,1973200000.0
2008-04-15 03:01:00,1.5819,1.5823,1.5819,1.5821,841600000.0
2008-04-15 03:02:00,1.5822,1.5822,1.5821,1.5822,841600000.0
2008-04-15 03:03:00,1.5821,1.5821,1.5821,1.5821,841600000.0
2008-04-15 03:04:00,1.5821,1.5821,1.5821,1.5821,841600000.0
2008-04-15 03:05:00,1.5821,1.5821,1.582,1.582,881600000.0
2008-04-15 03:06:00,1.582,1.5822,1.5819,1.5821,1651200000.0
2008-04-15 03:07:00,1.582,1.5822,1.582,1.5822,1651200000.0
2008-04-15 03:08:00,1.5821,1.5822,1.582,1.582,1651200000.0
2008-04-15 03:09:00,1.5821,1.5822,1.5819,1.582,1651200000.0
2008-04-15 03:10:00,1.582,1.582,1.582,1.582,1651200000.0
2008-04-15 03:12:00,1.582,1.582,1.582,1.582,1568400000.0
2008-04-15 03:13:00,1.582,1.582,1.582,1.582,1100000000.0
2008-04-15 03:14:00,1.582,1.582,1.5819,1.5819,1064000000.0
2008-04-15 03:15:00,1.5819,1.5819,1.5817,1.5819,1979999950.0
2008-04-15 03:16:00,1.5819,1.5819,1.5819,1.5819,1048000000.0
2008-04-15 03:17:00,1.5819,1.5819,1.5819,1.5819,1052000000.0
2008-04-15 03:18:00,1.5819,1.5819,1.5819,1.5819,1060000000.0
2008-04-15 03:19:00,1.5819,1.582,1.5819,1.5819,1084799999.0
2008-04-15 03:20:00,1.5819,1.5819,1.5819,1.5819,1076000000.0
2008-04-15 03:21:00,1.5819,1.5819,1.5819,1.5819,1088000000.0
2008-04-15 03:22:00,1.5819,1.5819,1.5819,1.5819,1088000000.0
2008-04-15 03:23:00,1.5819,1.5819,1.5819,1.5819,1088000000.0
2008-04-15 03:24:00,1.5819,1.5819,1.5819,1.5819,1116000000.0
2008-04-15 03:25:00,1.5819,1.5819,1.5819,1.5819,1080000000.0
2008-04-15 03:27:00,1.5818,1.5818,1.5818,1.5818,1947200000.0
2008-04-15 03:28:00,1.5819,1.5819,1.5818,1.5818,1947200000.0
2008-04-15 03:29:00,1.5818,1.5818,1.5818,1.5818,1947200000.0
2008-04-15 03:30:00,1.5819,1.5819,1.5818,1.5819,2106900010.0
2008-04-15 03:32:00,1.5818,1.5819,1.5818,1.5819,2106900010.0
2008-04-15 03:33:00,1.582,1.5822,1.5819,1.5822,2106900010.0
2008-04-15 03:34:00,1.5823,1.5827,1.5822,1.5827,2106900010.0
2008-04-15 03:35:00,1.5826,1.5828,1.5826,1.5827,2106900010.0
2008-04-15 03:36:00,1.5826,1.5829,1.5826,1.5829,2106900010.0
2008-04-15 03:37:00,1.583,1.5831,1.5827,1.5829,2106900010.0
2008-04-15 03:38:00,1.5829,1.5829,1.5824,1.5824,2106900010.0
2008-04-15 03:39:00,1.5824,1.5831,1.5822,1.5831,2071200000.0
2008-04-15 03:40:00,1.5832,1.5833,1.5831,1.5833,2071200000.0
2008-04-15 03:41:00,1.5832,1.5833,1.5831,1.5833,2071200000.0
2008-04-15 03:42:00,1.5832,1.5834,1.5832,1.5834,2071200000.0
2008-04-15 03:43:00,1.5837,1.5837,1.5834,1.5836,2071200000.0
2008-04-15 03:44:00,1.5835,1.5836,1.5834,1.5834,2071200000.0
2008-04-15 03:45:00,1.5835,1.5837,1.5834,1.5836,2071200000.0
2008-04-15 03:46:00,1.5834,1.5835,1.5834,1.5835,2071200000.0
2008-04-15 03:47:00,1.5834,1.5834,1.5833,1.5833,2071200000.0
2008-04-15 03:52:00,1.5833,1.5833,1.5833,1.5833,2071200000.0
2008-04-15 03:53:00,1.5832,1.5833,1.5832,1.5832,1943999999.0
2008-04-15 03:54:00,1.5833,1.5833,1.5832,1.5832,1943999999.0
2008-04-15 03:55:00,1.5833,1.5833,1.5833,1.5833,1943999999.0
2008-04-15 03:56:00,1.5832,1.5832,1.5831,1.5832,1943999999.0
2008-04-15 03:57:00,1.5831,1.5833,1.5831,1.5833,1943999999.0
2008-04-15 03:58:00,1.5832,1.5834,1.5832,1.5833,1943999999.0
2008-04-15 03:59:00,1.5832,1.5833,1.5832,1.5832,1943999999.0
2008-04-15 04:00:00,1.5831,1.5832,1.5831,1.5832,1943999999.0
2008-04-15 04:01:00,1.5833,1.5833,1.5833,1.5833,1943999999.0
2008-04-15 04:03:00,1.5832,1.5834,1.5832,1.5833,1943999999.0
2008-04-15 04:06:00,1.5834,1.5835,1.5833,1.5835,1943999999.0
2008-04-15 04:07:00,1.5834,1.5834,1.5834,1.5834,1943999999.0
2008-04-15 04:08:00,1.5835,1.5835,1.5834,1.5834,1943999999.0
2008-04-15 04:09:00,1.5835,1.5835,1.5834,1.5834,1943999999.0
2008-04-15 04:10:00,1.5835,1.5836,1.5834,1.5836,1943999999.0
2008-04-15 04:11:00,1.5835,1.5836,1.5835,1.5836,1943999999.0
2008-04-15 04:13:00,1.58355,1.5837,1.58355,1.5837,1943999999.0
2008-04-15 04:14:00,1.5837,1.5837,1.5834,1.5836,215200000.0
2008-04-15 04:15:00,1.5837,1.5837,1.5835,1.5837,215200000.0
2008-04-15 04:17:00,1.5836,1.5841,1.5836,1.5841,215200000.0
2008-04-15 04:19:00,1.5842,1.5843,1.5842,1.5842,215200000.0
2008-04-15 04:20:00,1.5843,1.5843,1.5842,1.5842,215200000.0
2008-04-15 04:21:00,1.5841,1.5841,1.5838,1.5838,215200000.0
2008-04-15 04:22:00,1.5839,1.5839,1.5838,1.5838,215200000.0
2008-04-15 04:23:00,1.5839,1.5839,1.5838,1.5838,215200000.0
2008-04-15 04:24:00,1.5839,1.584,1.5838,1.5839,215200000.0
2008-04-15 04:25:00,1.5838,1.584,1.5838,1.5839,215200000.0
2008-04-15 04:26:00,1.584,1.584,1.5839,1.584,215200000.0
2008-04-15 04:27:00,1.5839,1.5839,1.5839,1.5839,215200000.0
2008-04-15 04:28:00,1.584,1.584,1.5839,1.584,215200000.0
2008-04-15 04:29:00,1.5839,1.5841,1.5839,1.584,215200000.0
2008-04-15 04:30:00,1.5841,1.5842,1.5839,1.5839,215200000.0
2008-04-15 04:33:00,1.584,1.584,1.5839,1.584,215200000.0
2008-04-15 04:34:00,1.5839,1.584,1.5839,1.5839,215200000.0
2008-04-15 04:35:00,1.584,1.5842,1.584,1.584,215200000.0
2008-04-15 04:36:00,1.5838,1.5841,1.5838,1.584,215200000.0
2008-04-15 04:38:00,1.5841,1.5841,1.5839,1.5839,215200000.0
2008-04-15 04:39:00,1.584,1.584,1.5839,1.584,215200000.0
2008-04-15 04:40:00,1.5839,1.5841,1.5839,1.5841,215200000.0
2008-04-15 04:41:00,1.584,1.5841,1.584,1.584,215200000.0
2008-04-15 04:43:00,1.5839,1.584,1.5839,1.584,215200000.0
2008-04-15 04:44:00,1.5839,1.5841,1.5839,1.5839,215200000.0
2008-04-15 04:45:00,1.5838,1.5839,1.5834,1.5835,215200000.0
2008-04-15 04:46:00,1.5836,1.5836,1.5836,1.5836,215200000.0
2008-04-15 04:47:00,1.5835,1.5837,1.5832,1.5834,211700000.0
2008-04-15 04:48:00,1.5833,1.5834,1.583,1.5832,211700000.0
2008-04-15 04:49:00,1.5831,1.5832,1.5831,1.5831,211700000.0
2008-04-15 04:50:00,1.5832,1.5834,1.5831,1.5834,211700000.0
2008-04-15 04:51:00,1.5834,1.5835,1.58335,1.5835,211700000.0
2008-04-15 04:52:00,1.5832,1.5832,1.5832,1.5832,1802399917.0
2008-04-15 04:53:00,1.5833,1.5833,1.5832,1.5832,1802399917.0
2008-04-15 04:54:00,1.5831,1.5832,1.5831,1.5832,1802399917.0
2008-04-15 04:55:00,1.5831,1.5832,1.5831,1.5832,1802399917.0
2008-04-15 04:56:00,1.5833,1.5833,1.5829,1.5832,1802399917.0
2008-04-15 04:57:00,1.5833,1.5833,1.5832,1.5832,1802399917.0
2008-04-15 05:00:00,1.5831,1.5831,1.583,1.5831,1802399917.0
2008-04-15 05:02:00,1.5832,1.5832,1.5831,1.5831,1802399917.0
2008-04-15 05:04:00,1.5832,1.5832,1.5832,1.5832,1802399917.0
2008-04-15 05:10:00,1.5831,1.5833,1.5831,1.5832,1802399917.0
2008-04-15 05:11:00,1.5832,1.5832,1.5832,1.5832,655200000.0
2008-04-15 05:12:00,1.5832,1.5833,1.5831,1.5832,1382400000.0
2008-04-15 05:13:00,1.5831,1.5833,1.5831,1.5833,1382400000.0
2008-04-15 05:14:00,1.5832,1.5833,1.5832,1.5832,1382400000.0
2008-04-15 05:15:00,1.5831,1.5833,1.5831,1.5832,1382400000.0
2008-04-15 05:16:00,1.5833,1.5833,1.5832,1.5832,1382400000.0
2008-04-15 05:17:00,1.5831,1.5832,1.5831,1.5832,1382400000.0
2008-04-15 05:18:00,1.5832,1.5833,1.5832,1.5833,1382400000.0
2008-04-15 05:19:00,1.5833,1.5833,1.5833,1.5833,1262400000.0
2008-04-15 05:20:00,1.5833,1.5833,1.5833,1.5833,1272000000.0
2008-04-15 05:21:00,1.5833,1.5833,1.5833,1.5833,1257599989.0
2008-04-15 05:22:00,1.5833,1.5833,1.5833,1.5833,1152000000.0
2008-04-15 05:23:00,1.5834,1.5834,1.5833,1.5833,1188800000.0
2008-04-15 05:24:00,1.5834,1.5834,1.5833,1.5833,1188800000.0
2008-04-15 05:25:00,1.5834,1.5834,1.5833,1.5834,1188800000.0
2008-04-15 05:26:00,1.5833,1.5834,1.5833,1.5834,1188800000.0
2008-04-15 05:27:00,1.5833,1.5834,1.5833,1.5834,1188800000.0
2008-04-15 05:28:00,1.5833,1.5834,1.5833,1.5833,1188800000.0
2008-04-15 05:29:00,1.5833,1.5833,1.5833,1.5833,1188800000.0
2008-04-15 05:30:00,1.5833,1.5835,1.5833,1.5833,2119600041.0
2008-04-15 05:31:00,1.5834,1.5834,1.5833,1.5833,2103899943.0
2008-04-15 05:32:00,1.5834,1.5834,1.5833,1.5833,2103899943.0
2008-04-15 05:33:00,1.5833,1.5833,1.58315,1.5832,2103899943.0
2008-04-15 05:34:00,1.5832,1.58325,1.5832,1.5832,1942100000.0
2008-04-15 05:35:00,1.5832,1.5833,1.58315,1.58315,1533000000.0
2008-04-15 05:36:00,1.58315,1.5832,1.58315,1.58315,191200000.0
2008-04-15 05:37:00,1.58315,1.5832,1.58315,1.5832,96800000.0
2008-04-15 05:38:00,1.5832,1.5832,1.58315,1.58315,1542200000.0
2008-04-15 05:39:00,1.5831,1.5832,1.5831,1.5832,789900000.0
2008-04-15 05:40:00,1.583,1.5833,1.583,1.5833,789900000.0
2008-04-15 05:41:00,1.5832,1.5835,1.5832,1.5834,789900000.0
2008-04-15 05:42:00,1.5835,1.5835,1.5834,1.5834,789900000.0
2008-04-15 05:43:00,1.58335,1.58345,1.58315,1.58315,789900000.0
2008-04-15 05:44:00,1.58315,1.58315,1.58315,1.58315,91400000.0
2008-04-15 05:45:00,1.58315,1.58315,1.5828,1.5828,1842800039.0
2008-04-15 05:46:00,1.583,1.5832,1.5829,1.5831,1252800000.0
2008-04-15 05:47:00,1.5832,1.5834,1.5832,1.5832,1252800000.0
2008-04-15 05:48:00,1.5832,1.5832,1.5832,1.5832,1252800000.0
2008-04-15 05:49:00,1.5832,1.5832,1.5832,1.5832,1133600000.0
2008-04-15 05:50:00,1.5832,1.5832,1.5831,1.5832,1630399999.0
2008-04-15 05:51:00,1.5833,1.5834,1.5833,1.5833,954900000.0
2008-04-15 05:52:00,1.5834,1.5834,1.5832,1.5833,954900000.0
2008-04-15 05:53:00,1.5832,1.5834,1.5831,1.5831,954900000.0
2008-04-15 05:54:00,1.583,1.5831,1.583,1.5831,954900000.0
2008-04-15 05:55:00,1.583,1.5831,1.583,1.5831,954900000.0
2008-04-15 05:56:00,1.583,1.583,1.5829,1.583,954900000.0
2008-04-15 05:57:00,1.583,1.5833,1.58295,1.58295,509800000.0
2008-04-15 05:58:00,1.58295,1.583,1.58295,1.583,719500000.0
2008-04-15 05:59:00,1.583,1.5833,1.583,1.5833,1961300000.0
2008-04-15 06:00:00,1.5832,1.5834,1.583,1.5833,1955799998.0
2008-04-15 06:01:00,1.5832,1.5832,1.583,1.583,1955799998.0
2008-04-15 06:02:00,1.583,1.583,1.5829,1.5829,1272800000.0
2008-04-15 06:03:00,1.5829,1.583,1.5829,1.5829,971999998.0
2008-04-15 06:04:00,1.5829,1.5831,1.5829,1.5829,1489600009.0
2008-04-15 06:05:00,1.583,1.583,1.5829,1.583,2008899983.0
2008-04-15 06:06:00,1.5831,1.5831,1.5829,1.583,2008899983.0
2008-04-15 06:07:00,1.5829,1.583,1.5829,1.583,2008899983.0
2008-04-15 06:08:00,1.5829,1.5829,1.5829,1.5829,2008899983.0
2008-04-15 06:09:00,1.583,1.583,1.5827,1.5829,2008899983.0
2008-04-15 06:10:00,1.5828,1.583,1.5822,1.5823,2008899983.0
2008-04-15 06:11:00,1.5823,1.5825,1.5823,1.5825,2008899983.0
2008-04-15 06:12:00,1.5826,1.5826,1.5825,1.5825,428200001.0
2008-04-15 06:13:00,1.5825,1.5827,1.5822,1.58225,428200001.0
2008-04-15 06:14:00,1.58225,1.5826,1.5822,1.5822,1067199998.0
2008-04-15 06:15:00,1.5823,1.5823,1.5822,1.5822,1914400021.0
2008-04-15 06:16:00,1.5826,1.5826,1.5819,1.5825,1914400021.0
2008-04-15 06:17:00,1.58245,1.58245,1.5823,1.5823,1914400021.0
2008-04-15 06:18:00,1.5823,1.5825,1.5823,1.5823,2052599998.0
2008-04-15 06:19:00,1.5823,1.5831,1.5823,1.5831,2042699934.0
2008-04-15 06:20:00,1.583,1.5831,1.583,1.5831,1814399956.0
2008-04-15 06:21:00,1.583,1.5831,1.583,1.583,1814399956.0
2008-04-15 06:22:00,1.5831,1.5831,1.583,1.583,1814399956.0
2008-04-15 06:23:00,1.5829,1.583,1.5829,1.583,1814399956.0
2008-04-15 06:24:00,1.5829,1.583,1.5829,1.5829,1814399956.0
2008-04-15 06:25:00,1.5829,1.5829,1.5829,1.5829,1814399956.0
2008-04-15 06:26:00,1.5829,1.583,1.5829,1.583,1584799975.0
2008-04-15 06:27:00,1.583,1.583,1.5829,1.5829,960000000.0
2008-04-15 06:28:00,1.5829,1.5829,1.5829,1.5829,1017600000.0
2008-04-15 06:29:00,1.5829,1.5829,1.5829,1.5829,1668000000.0
2008-04-15 06:30:00,1.5829,1.5829,1.5829,1.5829,210400000.0
2008-04-15 06:31:00,1.5829,1.5829,1.58255,1.5827,1849300000.0
2008-04-15 06:32:00,1.5828,1.5829,1.5828,1.5828,26500000.0
2008-04-15 06:35:00,1.5827,1.5828,1.5827,1.5828,26500000.0
2008-04-15 06:36:00,1.5827,1.5829,1.5827,1.5828,26500000.0
2008-04-15 06:38:00,1.5827,1.5828,1.5827,1.5828,26500000.0
2008-04-15 06:39:00,1.5827,1.5829,1.5827,1.5829,26500000.0
2008-04-15 06:40:00,1.58275,1.58285,1.58275,1.58285,26500000.0
2008-04-15 06:41:00,1.58285,1.58285,1.58275,1.58275,26600000.0
2008-04-15 06:42:00,1.58275,1.5828,1.58275,1.5828,1847700000.0
2008-04-15 06:43:00,1.5828,1.5828,1.5827,1.5827,1220300000.0
2008-04-15 06:46:00,1.5827,1.58275,1.5827,1.58275,1220300000.0
2008-04-15 06:47:00,1.58275,1.5828,1.58275,1.5828,1942900000.0
2008-04-15 06:48:00,1.5828,1.5829,1.58275,1.58275,1601700000.0
2008-04-15 06:49:00,1.58275,1.5828,1.58275,1.58275,741500000.0
2008-04-15 06:50:00,1.5829,1.583,1.5829,1.5829,1296000000.0
2008-04-15 06:51:00,1.5828,1.5828,1.5828,1.5828,1296000000.0
2008-04-15 06:54:00,1.5829,1.5829,1.5829,1.5829,1296000000.0
2008-04-15 06:56:00,1.5828,1.5829,1.5828,1.5828,1296000000.0
2008-04-15 06:57:00,1.5827,1.5831,1.5827,1.5829,1296000000.0
2008-04-15 06:58:00,1.583,1.583,1.583,1.583,1296000000.0
2008-04-15 06:59:00,1.5829,1.5829,1.5828,1.5828,1296000000.0
2008-04-15 07:00:00,1.5829,1.5829,1.5829,1.5829,1296000000.0
2008-04-15 07:01:00,1.5829,1.5829,1.5827,1.5827,1476799982.0
2008-04-15 07:02:00,1.5827,1.5827,1.5825,1.5825,1217900000.0
2008-04-15 07:03:00,1.5824,1.5826,1.5824,1.5825,1217900000.0
2008-04-15 07:04:00,1.5824,1.5825,1.5824,1.5824,1217900000.0
2008-04-15 07:05:00,1.5825,1.5826,1.5824,1.5825,1217900000.0
2008-04-15 07:06:00,1.5826,1.5826,1.5825,1.5825,1217900000.0
2008-04-15 07:08:00,1.5824,1.5825,1.5823,1.5823,1217900000.0
2008-04-15 07:09:00,1.5824,1.5824,1.5823,1.5823,1217900000.0
2008-04-15 07:10:00,1.5823,1.5825,1.58225,1.58225,1217900000.0
2008-04-15 07:11:00,1.58225,1.58225,1.5821,1.58225,45000000.0
2008-04-15 07:12:00,1.58225,1.5823,1.58225,1.5823,962200000.0
2008-04-15 07:14:00,1.5824,1.5824,1.5823,1.5823,1902400017.0
2008-04-15 07:15:00,1.5822,1.5822,1.5822,1.5822,1902400017.0
2008-04-15 07:16:00,1.5823,1.5824,1.5823,1.5824,1902400017.0
2008-04-15 07:17:00,1.5823,1.5824,1.5822,1.5823,1902400017.0
2008-04-15 07:18:00,1.5824,1.5825,1.5823,1.5825,1902400017.0
2008-04-15 07:19:00,1.5824,1.5824,1.5823,1.5823,1902400017.0
2008-04-15 07:20:00,1.5824,1.5825,1.5823,1.5824,1902400017.0
2008-04-15 07:21:00,1.5823,1.5824,1.5823,1.5824,1902400017.0
2008-04-15 07:22:00,1.5824,1.5824,1.5822,1.5822,1902400017.0
2008-04-15 07:23:00,1.5822,1.5824,1.5822,1.5823,1198400000.0
2008-04-15 07:24:00,1.5823,1.5825,1.5823,1.5825,1112000000.0
2008-04-15 07:25:00,1.5825,1.5825,1.5824,1.5824,1178399998.0
2008-04-15 07:26:00,1.5825,1.5827,1.5824,1.5827,836100000.0
2008-04-15 07:27:00,1.5828,1.5828,1.5827,1.5828,836100000.0
2008-04-15 07:28:00,1.5827,1.5829,1.5824,1.5825,836100000.0
2008-04-15 07:29:00,1.5825,1.5827,1.58215,1.5822,83300000.0
2008-04-15 07:30:00,1.5822,1.5824,1.5817,1.5817,259800000.0
2008-04-15 07:31:00,1.5818,1.582,1.5817,1.5817,171100000.0
2008-04-15 07:32:00,1.5819,1.5819,1.5815,1.58165,304400000.0
2008-04-15 07:33:00,1.58165,1.5819,1.5815,1.58165,93300000.0
2008-04-15 07:34:00,1.58165,1.5817,1.58145,1.58145,76500000.0
2008-04-15 07:35:00,1.58145,1.58155,1.5812,1.5813,254600000.0
2008-04-15 07:36:00,1.5813,1.58165,1.5813,1.5814,332400000.0
2008-04-15 07:37:00,1.5814,1.5815,1.5811,1.5811,678200000.0
2008-04-15 07:38:00,1.5811,1.5811,1.5807,1.5809,597200001.0
2008-04-15 07:39:00,1.5809,1.5812,1.5809,1.58115,129300000.0
2008-04-15 07:40:00,1.58115,1.58125,1.58115,1.58125,76500000.0
2008-04-15 07:41:00,1.58125,1.58125,1.5812,1.58125,77400000.0
2008-04-15 07:42:00,1.58125,1.58125,1.5812,1.58125,81300000.0
2008-04-15 07:43:00,1.58125,1.58125,1.58115,1.58115,78900000.0
2008-04-15 07:44:00,1.58115,1.5812,1.5811,1.5812,144200000.0
2008-04-15 07:45:00,1.5812,1.5812,1.5811,1.5812,92500000.0
2008-04-15 07:46:00,1.5812,1.5812,1.5812,1.5812,83100000.0
2008-04-15 07:47:00,1.5812,1.5812,1.58115,1.5812,78900000.0
2008-04-15 07:48:00,1.5812,1.5813,1.58115,1.5813,77100000.0
2008-04-15 07:49:00,1.5813,1.5814,1.5812,1.5814,236200001.0
2008-04-15 07:50:00,1.5814,1.58155,1.58135,1.58155,77700000.0
2008-04-15 07:51:00,1.58155,1.58165,1.5815,1.58165,88200000.0
2008-04-15 07:52:00,1.5816,1.58165,1.58155,1.58155,90900000.0
2008-04-15 07:53:00,1.58155,1.5816,1.58155,1.5816,552200000.0
2008-04-15 07:54:00,1.5816,1.5817,1.5814,1.5817,316300000.0
2008-04-15 07:55:00,1.5817,1.5817,1.58145,1.5815,715100000.0
2008-04-15 07:56:00,1.5815,1.58155,1.5814,1.58155,642500000.0
2008-04-15 07:57:00,1.58155,1.58165,1.5814,1.5814,184100000.0
2008-04-15 07:58:00,1.5814,1.5815,1.58135,1.5814,313900000.0
2008-04-15 07:59:00,1.5814,1.58155,1.5814,1.5814,882100000.0
2008-04-15 08:00:00,1.5814,1.5823,1.5814,1.5822,241900000.0
2008-04-15 08:01:00,1.5822,1.58225,1.5816,1.58175,223700000.0
2008-04-15 08:02:00,1.58175,1.58175,1.5816,1.58175,264000000.0
2008-04-15 08:03:00,1.58175,1.5818,1.58175,1.5818,500800000.0
2008-04-15 08:04:00,1.5818,1.5818,1.5818,1.5818,475000000.0
2008-04-15 08:05:00,1.5818,1.58185,1.5818,1.58185,309400000.0
2008-04-15 08:06:00,1.58185,1.58185,1.5816,1.58185,193700000.0
2008-04-15 08:07:00,1.58185,1.58185,1.5816,1.58185,216200001.0
2008-04-15 08:08:00,1.58185,1.58185,1.5815,1.58165,220600000.0
2008-04-15 08:09:00,1.58165,1.58165,1.5813,1.58135,223700000.0
2008-04-15 08:10:00,1.58135,1.5815,1.58135,1.58145,240600000.0
2008-04-15 08:11:00,1.58145,1.5816,1.58145,1.5816,312500000.0
2008-04-15 08:12:00,1.5816,1.5816,1.58125,1.58135,146600000.0
2008-04-15 08:13:00,1.58135,1.5815,1.58125,1.5814,156400000.0
2008-04-15 08:14:00,1.5814,1.58155,1.5814,1.5814,87200000.0
2008-04-15 08:15:00,1.5814,1.5815,1.58135,1.5815,114600000.0
2008-04-15 08:16:00,1.5815,1.5815,1.5814,1.58145,96600000.0
2008-04-15 08:17:00,1.58145,1.58185,1.58145,1.5817,787300000.0
2008-04-15 08:18:00,1.5817,1.58175,1.5815,1.58155,929899999.0
2008-04-15 08:19:00,1.58155,1.5816,1.5814,1.5815,188100000.0
2008-04-15 08:20:00,1.5815,1.58155,1.58135,1.58145,255699999.0
2008-04-15 08:21:00,1.58145,1.58155,1.5812,1.5814,1018000000.0
2008-04-15 08:22:00,1.5814,1.5815,1.5814,1.58145,147000000.0
2008-04-15 08:23:00,1.58145,1.58155,1.5814,1.5815,444400000.0
2008-04-15 08:24:00,1.5815,1.58155,1.58135,1.58135,685799995.0
2008-04-15 08:25:00,1.58135,1.58175,1.58135,1.5815,652199993.0
2008-04-15 08:26:00,1.5815,1.5816,1.58125,1.58145,661300000.0
2008-04-15 08:27:00,1.58145,1.58165,1.58135,1.5816,1178500017.0
2008-04-15 08:28:00,1.5816,1.58165,1.5815,1.58155,1461600000.0
2008-04-15 08:29:00,1.58155,1.58175,1.5815,1.58155,158700000.0
2008-04-15 08:30:00,1.58155,1.58165,1.58155,1.58155,318700000.0
2008-04-15 08:31:00,1.58155,1.58155,1.58155,1.58155,75000000.0
2008-04-15 08:32:00,1.58155,1.58165,1.58145,1.5815,176200000.0
2008-04-15 08:33:00,1.5815,1.5815,1.5813,1.5813,1961400000.0
2008-04-15 08:34:00,1.5813,1.58135,1.58095,1.581,332300000.0
2008-04-15 08:35:00,1.581,1.5812,1.5808,1.5812,72900000.0
2008-04-15 08:36:00,1.5812,1.5812,1.5809,1.58105,79100000.0
2008-04-15 08:37:00,1.58105,1.5812,1.58085,1.5811,89900000.0
2008-04-15 08:38:00,1.58105,1.5811,1.58095,1.58095,167700000.0
2008-04-15 08:39:00,1.58095,1.581,1.58095,1.581,93600000.0
2008-04-15 08:40:00,1.581,1.58105,1.581,1.581,75200000.0
2008-04-15 08:41:00,1.581,1.5812,1.581,1.58115,168100000.0
2008-04-15 08:42:00,1.58115,1.58135,1.58115,1.58125,473700000.0
2008-04-15 08:43:00,1.58125,1.5813,1.58115,1.58125,608300000.0
2008-04-15 08:44:00,1.58125,1.5813,1.58125,1.58125,158500000.0
2008-04-15 08:45:00,1.58125,1.5813,1.58125,1.58125,223700000.0
2008-04-15 08:46:00,1.58125,1.58135,1.5811,1.5812,331900000.0
2008-04-15 08:47:00,1.5812,1.5814,1.5812,1.5814,568300000.0
2008-04-15 08:48:00,1.5814,1.5817,1.58135,1.58145,117700000.0
2008-04-15 08:49:00,1.58145,1.58155,1.5813,1.5815,437300000.0
2008-04-15 08:50:00,1.5815,1.58155,1.5814,1.58155,85400000.0
2008-04-15 08:51:00,1.58155,1.5816,1.58145,1.5815,111100000.0
2008-04-15 08:52:00,1.5815,1.58155,1.58145,1.58145,756700000.0
2008-04-15 08:53:00,1.58145,1.5815,1.5813,1.58145,1029300000.0
2008-04-15 08:54:00,1.58145,1.5816,1.5814,1.58145,1428300000.0
2008-04-15 08:55:00,1.58145,1.58145,1.58145,1.58145,75600000.0
2008-04-15 08:56:00,1.58145,1.5815,1.5814,1.5814,439900001.0
2008-04-15 08:57:00,1.5814,1.5817,1.5814,1.5817,639200000.0
2008-04-15 08:58:00,1.5817,1.5818,1.5816,1.5817,220199999.0
2008-04-15 08:59:00,1.5817,1.5818,1.5817,1.5818,458400000.0
2008-04-15 09:00:00,1.5818,1.58185,1.58165,1.58165,1086299996.0
2008-04-15 09:01:00,1.58165,1.5818,1.5816,1.5817,1172699990.0
2008-04-15 09:02:00,1.5817,1.5819,1.5817,1.5817,931099998.0
2008-04-15 09:03:00,1.5817,1.58175,1.58155,1.58155,703400000.0
2008-04-15 09:04:00,1.5816,1.582,1.5815,1.58195,763800000.0
2008-04-15 09:05:00,1.58195,1.5821,1.58185,1.5819,657300000.0
2008-04-15 09:06:00,1.5819,1.5819,1.58175,1.5818,1769800000.0
2008-04-15 09:07:00,1.5818,1.582,1.5818,1.582,1852000000.0
2008-04-15 09:08:00,1.582,1.582,1.5818,1.5818,945300000.0
2008-04-15 09:09:00,1.5818,1.5818,1.5812,1.5812,751699999.0
2008-04-15 09:10:00,1.5812,1.5813,1.5808,1.5813,608500000.0
2008-04-15 09:11:00,1.58135,1.58135,1.5811,1.5812,860600002.0
2008-04-15 09:12:00,1.58125,1.5813,1.5811,1.5811,746300001.0
2008-04-15 09:13:00,1.5811,1.5814,1.5811,1.5814,1468799999.0
2008-04-15 09:14:00,1.5814,1.5815,1.5811,1.5812,1376100000.0
2008-04-15 09:15:00,1.5812,1.5812,1.5806,1.58085,1433300004.0
2008-04-15 09:16:00,1.58085,1.5812,1.5808,1.58105,839900005.0
2008-04-15 09:17:00,1.58105,1.5811,1.58075,1.58085,1400200002.0
2008-04-15 09:18:00,1.5808,1.581,1.5807,1.5808,971099999.0
2008-04-15 09:19:00,1.5808,1.5808,1.5804,1.5805,546300000.0
2008-04-15 09:20:00,1.5805,1.5806,1.5805,1.5806,651400000.0
2008-04-15 09:21:00,1.5806,1.5814,1.58035,1.5812,433100000.0
2008-04-15 09:22:00,1.5812,1.5812,1.58035,1.5806,524500000.0
2008-04-15 09:23:00,1.5806,1.5808,1.58045,1.5806,796200001.0
2008-04-15 09:24:00,1.5806,1.5808,1.58055,1.5807,1135100000.0
2008-04-15 09:25:00,1.5807,1.5809,1.5806,1.58075,1374500000.0
2008-04-15 09:26:00,1.5807,1.58085,1.5806,1.58075,847499996.0
2008-04-15 09:27:00,1.58075,1.581,1.58065,1.58075,1091800000.0
2008-04-15 09:28:00,1.58075,1.5811,1.58075,1.581,366200000.0
2008-04-15 09:29:00,1.581,1.5811,1.58075,1.5811,624100000.0
2008-04-15 09:30:00,1.5811,1.5811,1.58075,1.58085,362100000.0
2008-04-15 09:31:00,1.58085,1.58095,1.5807,1.5807,629000000.0
2008-04-15 09:32:00,1.5807,1.58085,1.5806,1.5806,1963849977.0
2008-04-15 09:33:00,1.5806,1.5806,1.58025,1.58025,1111700000.0
2008-04-15 09:34:00,1.58025,1.5805,1.5802,1.5802,806600002.0
2008-04-15 09:35:00,1.5802,1.5804,1.5802,1.5802,553500000.0
2008-04-15 09:36:00,1.5802,1.5805,1.5802,1.58025,667500000.0
2008-04-15 09:37:00,1.58025,1.5804,1.5801,1.58015,988300000.0
2008-04-15 09:38:00,1.58015,1.5804,1.5801,1.5802,652899999.0
2008-04-15 09:39:00,1.5802,1.5802,1.58,1.5801,361800000.0
2008-04-15 09:40:00,1.5801,1.58045,1.5801,1.58035,1058100005.0
2008-04-15 09:41:00,1.58035,1.5805,1.5799,1.5802,1182400001.0
2008-04-15 09:42:00,1.5802,1.5803,1.5801,1.5802,1360400007.0
2008-04-15 09:43:00,1.5803,1.58065,1.5802,1.5805,1360400007.0
2008-04-15 09:44:00,1.5805,1.5808,1.5802,1.5802,2062599961.0
2008-04-15 09:45:00,1.5801,1.5806,1.5799,1.58,1039100001.0
2008-04-15 09:46:00,1.5801,1.5802,1.5799,1.58,1039100001.0
2008-04-15 09:47:00,1.58005,1.5803,1.58005,1.5803,1039100001.0
2008-04-15 09:48:00,1.5803,1.5803,1.58,1.5802,1770299997.0
2008-04-15 09:49:00,1.5802,1.5802,1.58,1.5801,208299999.0
2008-04-15 09:50:00,1.5801,1.58015,1.58,1.58015,841300001.0
2008-04-15 09:51:00,1.58015,1.58015,1.5795,1.5797,1349599999.0
2008-04-15 09:52:00,1.57975,1.5798,1.5797,1.5797,1413500000.0
2008-04-15 09:53:00,1.5797,1.5799,1.5796,1.5798,1333200004.0
2008-04-15 09:54:00,1.5798,1.58,1.5797,1.57995,500400000.0
2008-04-15 09:55:00,1.57995,1.58005,1.5799,1.58,1117600000.0
2008-04-15 09:56:00,1.58,1.58005,1.5798,1.57995,588400000.0
2008-04-15 09:57:00,1.57995,1.5803,1.57985,1.5802,445700001.0
2008-04-15 09:58:00,1.5802,1.5803,1.5801,1.5801,313200000.0
2008-04-15 09:59:00,1.5801,1.5801,1.5799,1.58,198800000.0
2008-04-15 10:00:00,1.58,1.58005,1.5799,1.57995,439000000.0
2008-04-15 10:01:00,1.57995,1.58015,1.5799,1.58015,331500000.0
2008-04-15 10:02:00,1.58015,1.58015,1.5799,1.5801,456700000.0
2008-04-15 10:03:00,1.5801,1.58025,1.58,1.58,524800000.0
2008-04-15 10:04:00,1.58,1.5804,1.57995,1.58015,459000000.0
2008-04-15 10:05:00,1.58015,1.5803,1.58015,1.5802,1128800000.0
2008-04-15 10:06:00,1.5802,1.5803,1.5801,1.5803,1784500000.0
2008-04-15 10:07:00,1.5803,1.58055,1.5803,1.5804,1467300000.0
2008-04-15 10:08:00,1.5804,1.5806,1.58035,1.5805,811600000.0
2008-04-15 10:09:00,1.5805,1.5808,1.5805,1.5808,617700000.0
2008-04-15 10:10:00,1.5808,1.58145,1.58065,1.5814,1345800000.0
2008-04-15 10:11:00,1.58145,1.5817,1.58115,1.58155,681100000.0
2008-04-15 10:12:00,1.58155,1.58155,1.581,1.5813,1394000001.0
2008-04-15 10:13:00,1.5813,1.58135,1.5807,1.5812,524900000.0
2008-04-15 10:14:00,1.5812,1.58135,1.58105,1.58115,1386700001.0
2008-04-15 10:15:00,1.58135,1.5814,1.5811,1.58115,288900000.0
2008-04-15 10:16:00,1.58115,1.58135,1.58115,1.58135,564300000.0
2008-04-15 10:17:00,1.58135,1.58175,1.5813,1.58155,543700000.0
2008-04-15 10:18:00,1.58155,1.58175,1.5813,1.58145,537900001.0
2008-04-15 10:19:00,1.58145,1.58165,1.58145,1.58155,302500000.0
2008-04-15 10:20:00,1.58155,1.58185,1.5814,1.5816,271700000.0
2008-04-15 10:21:00,1.58155,1.5816,1.58145,1.58145,122400000.0
2008-04-15 10:22:00,1.58145,1.58165,1.58145,1.5815,164700000.0
2008-04-15 10:23:00,1.5815,1.5816,1.58145,1.58155,78500000.0
2008-04-15 10:24:00,1.58155,1.5816,1.5815,1.58155,74300000.0
2008-04-15 10:25:00,1.58155,1.58155,1.5815,1.58155,75300000.0
2008-04-15 10:26:00,1.58155,1.58165,1.58155,1.58155,268700000.0
2008-04-15 10:27:00,1.58155,1.5818,1.58155,1.58165,128600000.0
2008-04-15 10:28:00,1.5816,1.58175,1.58155,1.58165,279000000.0
2008-04-15 10:29:00,1.58165,1.5817,1.58165,1.58165,185400000.0
2008-04-15 10:30:00,1.58165,1.58195,1.5816,1.5816,103300000.0
2008-04-15 10:31:00,1.5816,1.58175,1.58155,1.58165,164300000.0
2008-04-15 10:32:00,1.58165,1.582,1.58145,1.5816,147600000.0
2008-04-15 10:33:00,1.5816,1.58165,1.58125,1.58125,73500000.0
2008-04-15 10:34:00,1.58125,1.58135,1.58125,1.5813,103100000.0
2008-04-15 10:35:00,1.5813,1.5813,1.5812,1.5813,93900000.0
2008-04-15 10:36:00,1.5813,1.58155,1.58125,1.58145,115300000.0
2008-04-15 10:37:00,1.58145,1.5818,1.58135,1.58135,100600000.0
2008-04-15 10:38:00,1.58135,1.5815,1.58135,1.5815,81200000.0
2008-04-15 10:39:00,1.5815,1.5816,1.58145,1.58145,77100000.0
2008-04-15 10:40:00,1.58145,1.58155,1.58145,1.58145,88400000.0
2008-04-15 10:41:00,1.58145,1.5816,1.58145,1.5815,321700000.0
2008-04-15 10:42:00,1.5815,1.5816,1.58145,1.58155,200000000.0
2008-04-15 10:43:00,1.58155,1.5819,1.58155,1.58175,386800000.0
2008-04-15 10:44:00,1.58175,1.58175,1.5816,1.58165,150000001.0
2008-04-15 10:45:00,1.58165,1.58175,1.58145,1.58165,817800000.0
2008-04-15 10:46:00,1.58175,1.58185,1.58165,1.58165,900700000.0
2008-04-15 10:47:00,1.58165,1.5818,1.58155,1.58165,885100000.0
2008-04-15 10:48:00,1.58165,1.58175,1.5816,1.5817,681300000.0
2008-04-15 10:49:00,1.5817,1.58175,1.58165,1.58165,435600000.0
2008-04-15 10:50:00,1.58165,1.58175,1.5815,1.58155,251700000.0
2008-04-15 10:51:00,1.58155,1.58165,1.58155,1.58155,248600000.0
2008-04-15 10:52:00,1.58155,1.58195,1.58155,1.58175,298700000.0
2008-04-15 10:53:00,1.5818,1.5818,1.5815,1.5816,444900000.0
2008-04-15 10:54:00,1.5816,1.58165,1.5815,1.58155,99600000.0
2008-04-15 10:55:00,1.58155,1.58175,1.5815,1.58175,128900000.0
2008-04-15 10:56:00,1.58175,1.58175,1.58145,1.5815,121200000.0
2008-04-15 10:57:00,1.58155,1.58165,1.5815,1.58165,229200000.0
2008-04-15 10:58:00,1.58165,1.58165,1.5814,1.58165,88400000.0
2008-04-15 10:59:00,1.58165,1.58175,1.5815,1.5815,670800000.0
2008-04-15 11:00:00,1.5815,1.5817,1.5809,1.58095,1665499996.0
2008-04-15 11:01:00,1.58095,1.5818,1.58095,1.5815,261499999.0
2008-04-15 11:02:00,1.58145,1.5815,1.58015,1.58015,294000000.0
2008-04-15 11:03:00,1.58015,1.581,1.58005,1.5804,163900000.0
2008-04-15 11:04:00,1.58035,1.581,1.5803,1.58055,453500000.0
2008-04-15 11:05:00,1.58055,1.58085,1.5805,1.5807,625900000.0
2008-04-15 11:06:00,1.5807,1.58125,1.5804,1.581,510200000.0
2008-04-15 11:07:00,1.581,1.58135,1.58085,1.581,435600000.0
2008-04-15 11:08:00,1.5809,1.5816,1.5809,1.5816,119700000.0
2008-04-15 11:09:00,1.58165,1.58165,1.5809,1.5809,164300000.0
2008-04-15 11:10:00,1.58095,1.58145,1.5809,1.5812,164000000.0
2008-04-15 11:11:00,1.5812,1.58145,1.5812,1.5813,186100000.0
2008-04-15 11:12:00,1.5813,1.58135,1.58115,1.58125,87700000.0
2008-04-15 11:13:00,1.5813,1.5814,1.5812,1.58135,160000000.0
2008-04-15 11:14:00,1.58135,1.58135,1.5812,1.5812,337000000.0
2008-04-15 11:15:00,1.5812,1.58135,1.5811,1.5813,356900000.0
2008-04-15 11:16:00,1.5813,1.58155,1.5813,1.58155,124400000.0
2008-04-15 11:17:00,1.58155,1.58155,1.58125,1.5813,88400000.0
2008-04-15 11:18:00,1.5813,1.5813,1.5812,1.58125,73200000.0
2008-04-15 11:19:00,1.58125,1.58135,1.5812,1.58125,282100000.0
2008-04-15 11:20:00,1.58125,1.5813,1.58125,1.58125,87100000.0
2008-04-15 11:21:00,1.58125,1.58135,1.58125,1.58135,704600000.0
2008-04-15 11:22:00,1.58135,1.5814,1.5812,1.5812,234300000.0
2008-04-15 11:23:00,1.5812,1.5815,1.58115,1.58135,82100000.0
2008-04-15 11:24:00,1.58135,1.5814,1.58125,1.58125,82700000.0
2008-04-15 11:25:00,1.58125,1.5815,1.58125,1.5814,174100000.0
2008-04-15 11:26:00,1.5814,1.58155,1.5814,1.5815,82000000.0
2008-04-15 11:27:00,1.5815,1.58155,1.58145,1.5815,103100000.0
2008-04-15 11:28:00,1.5815,1.58165,1.5815,1.58165,407900000.0
2008-04-15 11:29:00,1.58165,1.58165,1.5814,1.5814,118400000.0
2008-04-15 11:30:00,1.5814,1.58145,1.58135,1.58135,421000000.0
2008-04-15 11:31:00,1.58135,1.58145,1.58115,1.5814,361900000.0
2008-04-15 11:32:00,1.5814,1.58165,1.58125,1.58155,144600000.0
2008-04-15 11:33:00,1.58155,1.58155,1.58155,1.58155,106600000.0
2008-04-15 11:34:00,1.58165,1.58165,1.58155,1.58155,100000000.0
2008-04-15 11:35:00,1.58155,1.58155,1.58105,1.58145,128200000.0
2008-04-15 11:36:00,1.58145,1.5816,1.58135,1.58145,104700000.0
2008-04-15 11:37:00,1.58145,1.58155,1.5813,1.58155,91700000.0
2008-04-15 11:38:00,1.58155,1.5816,1.58115,1.58125,99800000.0
2008-04-15 11:39:00,1.58115,1.58135,1.581,1.5811,81100000.0
2008-04-15 11:40:00,1.5811,1.58135,1.58105,1.58125,100100000.0
2008-04-15 11:41:00,1.58125,1.58125,1.5811,1.58115,78500000.0
2008-04-15 11:42:00,1.58115,1.58115,1.581,1.58115,79200000.0
2008-04-15 11:43:00,1.58115,1.58115,1.58105,1.58105,117100000.0
2008-04-15 11:44:00,1.58105,1.58115,1.58105,1.5811,111600000.0
2008-04-15 11:45:00,1.5811,1.5811,1.58105,1.5811,113900000.0
2008-04-15 11:46:00,1.5811,1.58115,1.58075,1.58075,128700000.0
2008-04-15 11:47:00,1.58075,1.5811,1.58075,1.58105,550400000.0
2008-04-15 11:48:00,1.58105,1.58105,1.5808,1.5809,382700000.0
2008-04-15 11:49:00,1.5809,1.58095,1.58075,1.5808,482200000.0
2008-04-15 11:50:00,1.5808,1.58095,1.5807,1.5808,161200000.0
2008-04-15 11:51:00,1.5808,1.58095,1.58065,1.58065,168500000.0
2008-04-15 11:52:00,1.58065,1.58095,1.58065,1.5809,451600000.0
2008-04-15 11:53:00,1.5809,1.5811,1.5808,1.581,136100000.0
2008-04-15 11:54:00,1.581,1.5811,1.581,1.5811,173200000.0
2008-04-15 11:55:00,1.5811,1.5812,1.58105,1.58105,232200000.0
2008-04-15 11:56:00,1.58105,1.58135,1.581,1.5813,201500000.0
2008-04-15 11:57:00,1.5813,1.58135,1.58125,1.58125,575700000.0
2008-04-15 11:58:00,1.58125,1.58145,1.58115,1.58135,398600000.0
2008-04-15 11:59:00,1.58135,1.5816,1.58125,1.5816,836100000.0
2008-04-15 12:00:00,1.5816,1.58165,1.5811,1.5812,848800000.0
2008-04-15 12:01:00,1.5812,1.58135,1.5811,1.58125,232900000.0
2008-04-15 12:02:00,1.58125,1.58145,1.58125,1.5814,148200000.0
2008-04-15 12:03:00,1.5814,1.58155,1.58135,1.5815,126900000.0
2008-04-15 12:04:00,1.5815,1.58155,1.5813,1.5814,806100000.0
2008-04-15 12:05:00,1.5814,1.5814,1.5813,1.5813,336700000.0
2008-04-15 12:06:00,1.5813,1.58175,1.58125,1.58175,434500000.0
2008-04-15 12:07:00,1.58175,1.5819,1.5817,1.5818,187100000.0
2008-04-15 12:08:00,1.5818,1.5819,1.5818,1.5819,203000000.0
2008-04-15 12:09:00,1.5819,1.58195,1.58175,1.58185,364300000.0
2008-04-15 12:10:00,1.58185,1.58185,1.5815,1.5815,312600000.0
2008-04-15 12:11:00,1.5815,1.58155,1.5812,1.58125,150800000.0
2008-04-15 12:12:00,1.58125,1.58135,1.5812,1.5812,102300000.0
2008-04-15 12:13:00,1.5812,1.5813,1.58115,1.58115,137000000.0
2008-04-15 12:14:00,1.58115,1.58135,1.58115,1.5813,140600000.0
2008-04-15 12:15:00,1.5813,1.58155,1.58125,1.58135,142800000.0
2008-04-15 12:16:00,1.58135,1.5817,1.5811,1.58145,81000000.0
2008-04-15 12:17:00,1.58145,1.58145,1.58125,1.5813,94400000.0
2008-04-15 12:18:00,1.5813,1.5814,1.5812,1.5813,111200000.0
2008-04-15 12:19:00,1.5813,1.5813,1.5811,1.58115,228500000.0
2008-04-15 12:20:00,1.58115,1.58115,1.58105,1.58115,933200000.0
2008-04-15 12:21:00,1.58115,1.58115,1.58095,1.58105,415000000.0
2008-04-15 12:22:00,1.58105,1.5811,1.5806,1.5806,173200000.0
2008-04-15 12:23:00,1.5806,1.58065,1.58055,1.58065,299700000.0
2008-04-15 12:24:00,1.58065,1.5809,1.5806,1.5807,103200000.0
2008-04-15 12:25:00,1.5807,1.5807,1.5806,1.58065,99300000.0
2008-04-15 12:26:00,1.58065,1.58075,1.5806,1.58075,101800000.0
2008-04-15 12:27:00,1.58075,1.5809,1.58065,1.58075,93000000.0
2008-04-15 12:28:00,1.58075,1.5808,1.58055,1.5807,113100000.0
2008-04-15 12:29:00,1.5807,1.5809,1.5807,1.5808,77600000.0
2008-04-15 12:30:00,1.5808,1.58085,1.5806,1.5808,99400000.0
2008-04-15 12:31:00,1.58075,1.5808,1.58075,1.5808,86800000.0
2008-04-15 12:32:00,1.5808,1.5809,1.5806,1.5807,111500000.0
2008-04-15 12:33:00,1.5807,1.5808,1.58065,1.58075,121100000.0
2008-04-15 12:34:00,1.58075,1.581,1.58075,1.58095,112200000.0
2008-04-15 12:35:00,1.58085,1.58085,1.5808,1.58085,106000000.0
2008-04-15 12:36:00,1.58085,1.5811,1.58085,1.5811,89800000.0
2008-04-15 12:37:00,1.58115,1.58135,1.58105,1.58135,170500000.0
2008-04-15 12:38:00,1.58135,1.58135,1.58115,1.58125,575100000.0
2008-04-15 12:39:00,1.58125,1.5814,1.5812,1.5812,384900000.0
2008-04-15 12:40:00,1.5812,1.58125,1.5812,1.5812,201900000.0
2008-04-15 12:41:00,1.5812,1.58125,1.5812,1.58125,393200000.0
2008-04-15 12:42:00,1.58125,1.58125,1.5811,1.58115,483100000.0
2008-04-15 12:43:00,1.58115,1.5812,1.58115,1.5812,81900000.0
2008-04-15 12:44:00,1.5812,1.5812,1.58115,1.5812,87600000.0
2008-04-15 12:45:00,1.5812,1.58125,1.5811,1.5811,420700000.0
2008-04-15 12:46:00,1.58105,1.58115,1.58105,1.58115,85200000.0
2008-04-15 12:47:00,1.58115,1.5812,1.5811,1.5812,342000000.0
2008-04-15 12:48:00,1.5812,1.58125,1.58105,1.58115,98800000.0
2008-04-15 12:49:00,1.58115,1.58115,1.58105,1.58115,83900000.0
2008-04-15 12:50:00,1.58115,1.58115,1.581,1.581,77200000.0
2008-04-15 12:51:00,1.581,1.58105,1.581,1.581,238000000.0
2008-04-15 12:52:00,1.581,1.58105,1.58085,1.58085,381800000.0
2008-04-15 12:53:00,1.58085,1.58095,1.5808,1.5808,108100000.0
2008-04-15 12:54:00,1.5808,1.58085,1.58075,1.5808,104900000.0
2008-04-15 12:55:00,1.5808,1.58095,1.5806,1.58095,143400000.0
2008-04-15 12:56:00,1.58095,1.58095,1.5808,1.5809,97000000.0
2008-04-15 12:57:00,1.5809,1.58095,1.58085,1.5809,91100000.0
2008-04-15 12:58:00,1.5809,1.581,1.5808,1.5808,85200000.0
2008-04-15 12:59:00,1.5808,1.58095,1.5807,1.58095,80500000.0
2008-04-15 13:00:00,1.58095,1.581,1.58085,1.5809,531000000.0
2008-04-15 13:01:00,1.5809,1.58095,1.58085,1.5809,85400000.0
2008-04-15 13:02:00,1.5809,1.58105,1.5809,1.58095,579800000.0
2008-04-15 13:03:00,1.58095,1.5812,1.5809,1.5809,889100000.0
2008-04-15 13:04:00,1.5809,1.58095,1.5809,1.5809,94200000.0
2008-04-15 13:05:00,1.5809,1.5809,1.58085,1.58085,281200000.0
2008-04-15 13:06:00,1.58085,1.58085,1.5808,1.58085,961900000.0
2008-04-15 13:07:00,1.58085,1.5809,1.58085,1.5809,388000000.0
2008-04-15 13:08:00,1.5809,1.58095,1.58085,1.5809,101400000.0
2008-04-15 13:09:00,1.5809,1.5809,1.58085,1.5809,214200000.0
2008-04-15 13:10:00,1.5809,1.58095,1.5809,1.5809,111100000.0
2008-04-15 13:11:00,1.5809,1.58095,1.5809,1.5809,513700000.0
2008-04-15 13:12:00,1.5809,1.5809,1.5809,1.5809,77700000.0
2008-04-15 13:13:00,1.5809,1.58095,1.58085,1.5809,90100000.0
2008-04-15 13:14:00,1.5809,1.58115,1.58085,1.5811,147700000.0
2008-04-15 13:15:00,1.5811,1.5812,1.5811,1.5812,82400000.0
2008-04-15 13:16:00,1.5812,1.58135,1.5812,1.58125,228700000.0
2008-04-15 13:17:00,1.58125,1.58135,1.58125,1.5813,449600000.0
2008-04-15 13:18:00,1.5813,1.5815,1.5813,1.5814,199300000.0
2008-04-15 13:19:00,1.5814,1.5814,1.5814,1.5814,211400000.0
2008-04-15 13:20:00,1.5814,1.58145,1.5814,1.5814,216500000.0
2008-04-15 13:21:00,1.5814,1.58145,1.5814,1.5814,291600000.0
2008-04-15 13:22:00,1.5814,1.5816,1.5814,1.5816,308800000.0
2008-04-15 13:23:00,1.5816,1.58165,1.5815,1.5816,114600000.0
2008-04-15 13:24:00,1.5816,1.58175,1.58155,1.58165,274100000.0
2008-04-15 13:25:00,1.58165,1.5818,1.58155,1.5817,136700000.0
2008-04-15 13:26:00,1.5817,1.58175,1.58155,1.5817,391000000.0
2008-04-15 13:27:00,1.5817,1.5818,1.58155,1.58155,819000000.0
2008-04-15 13:28:00,1.58155,1.5816,1.5815,1.5815,119100000.0
2008-04-15 13:29:00,1.5815,1.5817,1.5815,1.5817,78300000.0
2008-04-15 13:30:00,1.5817,1.5817,1.5816,1.58165,100200000.0
2008-04-15 13:31:00,1.58165,1.58175,1.58165,1.58165,204100000.0
2008-04-15 13:32:00,1.58165,1.5817,1.58165,1.5817,302100000.0
2008-04-15 13:33:00,1.5817,1.58185,1.58165,1.58175,85500000.0
2008-04-15 13:34:00,1.58175,1.58175,1.5817,1.5817,83000000.0
2008-04-15 13:35:00,1.5817,1.58175,1.58165,1.5817,105500000.0
2008-04-15 13:36:00,1.5817,1.58195,1.58165,1.58195,259900000.0
2008-04-15 13:37:00,1.5819,1.582,1.58175,1.582,250300000.0
2008-04-15 13:38:00,1.582,1.58225,1.582,1.5822,139500000.0
2008-04-15 13:39:00,1.5822,1.5825,1.58215,1.58215,206400000.0
2008-04-15 13:40:00,1.58215,1.58235,1.58215,1.58235,243300000.0
2008-04-15 13:41:00,1.58235,1.58265,1.5823,1.58235,394600000.0
2008-04-15 13:42:00,1.58235,1.58235,1.5821,1.5821,342800000.0
2008-04-15 13:43:00,1.5821,1.58215,1.5821,1.5821,134500000.0
2008-04-15 13:44:00,1.5821,1.5822,1.5821,1.58215,600800000.0
2008-04-15 13:45:00,1.58215,1.58225,1.58195,1.58195,576300000.0
2008-04-15 13:46:00,1.58205,1.58215,1.58195,1.58205,183500000.0
2008-04-15 13:47:00,1.58205,1.58235,1.582,1.58235,189000000.0
2008-04-15 13:48:00,1.58235,1.5827,1.5823,1.5825,308599998.0
2008-04-15 13:49:00,1.5825,1.5825,1.58235,1.58235,143300000.0
2008-04-15 13:50:00,1.58235,1.58255,1.58235,1.58235,201100000.0
2008-04-15 13:51:00,1.58235,1.5826,1.58225,1.58255,290000000.0
2008-04-15 13:52:00,1.58255,1.58275,1.58245,1.58265,187100000.0
2008-04-15 13:53:00,1.58265,1.58275,1.58245,1.58245,262700000.0
2008-04-15 13:54:00,1.58245,1.5825,1.58235,1.58245,86300000.0
2008-04-15 13:55:00,1.58245,1.58255,1.58225,1.58225,173400000.0
2008-04-15 13:56:00,1.58225,1.5824,1.58205,1.5822,330000000.0
2008-04-15 13:57:00,1.5822,1.5824,1.58205,1.58205,156400000.0
2008-04-15 13:58:00,1.58205,1.58225,1.58205,1.5822,527600000.0
2008-04-15 13:59:00,1.5822,1.58225,1.5822,1.58225,76500000.0
2008-04-15 14:00:00,1.58225,1.5824,1.58225,1.5824,78800000.0
2008-04-15 14:01:00,1.5824,1.58245,1.58205,1.5821,183400000.0
2008-04-15 14:02:00,1.5821,1.5822,1.5818,1.5818,177300000.0
2008-04-15 14:03:00,1.5818,1.5818,1.58165,1.58175,189500000.0
2008-04-15 14:04:00,1.58175,1.58175,1.58165,1.58175,77600000.0
2008-04-15 14:05:00,1.58175,1.58185,1.58175,1.5818,87500000.0
2008-04-15 14:06:00,1.58175,1.5819,1.58175,1.58185,77000000.0
2008-04-15 14:07:00,1.58185,1.5819,1.58165,1.5818,124600000.0
2008-04-15 14:08:00,1.5818,1.58185,1.5817,1.58175,84500000.0
2008-04-15 14:09:00,1.58175,1.5818,1.58165,1.5817,252400000.0
2008-04-15 14:10:00,1.58165,1.5823,1.58135,1.58195,166000000.0
2008-04-15 14:11:00,1.582,1.582,1.5815,1.58175,242600000.0
2008-04-15 14:12:00,1.58175,1.58195,1.58175,1.5818,254600000.0
2008-04-15 14:13:00,1.5818,1.5818,1.5816,1.58165,300500000.0
2008-04-15 14:14:00,1.58165,1.58175,1.58155,1.58165,107400000.0
2008-04-15 14:15:00,1.5817,1.5818,1.58155,1.58165,73000000.0
2008-04-15 14:16:00,1.58165,1.58165,1.5815,1.5815,75000000.0
2008-04-15 14:17:00,1.5815,1.5827,1.5815,1.5823,170700000.0
2008-04-15 14:18:00,1.5823,1.5823,1.582,1.58205,226300000.0
2008-04-15 14:19:00,1.58205,1.5822,1.582,1.5822,121800000.0
2008-04-15 14:20:00,1.5822,1.5828,1.58215,1.5825,256200000.0
2008-04-15 14:21:00,1.5826,1.5828,1.58245,1.5827,120400000.0
2008-04-15 14:22:00,1.5827,1.5829,1.5827,1.58285,911100000.0
2008-04-15 14:23:00,1.58285,1.58295,1.58255,1.58285,333300000.0
2008-04-15 14:24:00,1.58285,1.58295,1.58255,1.58265,276800000.0
2008-04-15 14:25:00,1.58265,1.5827,1.5826,1.5826,122700000.0
2008-04-15 14:26:00,1.5826,1.5828,1.58255,1.58255,282400000.0
2008-04-15 14:27:00,1.58255,1.5827,1.5823,1.58235,490900000.0
2008-04-15 14:28:00,1.58235,1.5825,1.5822,1.5825,97900000.0
2008-04-15 14:29:00,1.5825,1.5827,1.5824,1.5825,78300000.0
2008-04-15 14:30:00,1.5825,1.58365,1.58155,1.58345,708800000.0
2008-04-15 14:31:00,1.58345,1.584,1.58335,1.58355,313900000.0
2008-04-15 14:32:00,1.58355,1.58375,1.58335,1.5835,209500000.0
2008-04-15 14:33:00,1.5835,1.58365,1.58335,1.58355,373900000.0
2008-04-15 14:34:00,1.58355,1.58435,1.5835,1.58385,257000000.0
2008-04-15 14:35:00,1.5837,1.58445,1.58345,1.58435,511700000.0
2008-04-15 14:36:00,1.58435,1.58445,1.58405,1.58435,686400000.0
2008-04-15 14:37:00,1.5844,1.58475,1.5839,1.58395,433400000.0
2008-04-15 14:38:00,1.58395,1.5841,1.58385,1.584,522500000.0
2008-04-15 14:39:00,1.58395,1.58415,1.5839,1.58405,660300000.0
2008-04-15 14:40:00,1.58405,1.58435,1.5837,1.58375,632500002.0
2008-04-15 14:41:00,1.58375,1.58425,1.58365,1.5837,690100000.0
2008-04-15 14:42:00,1.5837,1.58415,1.58365,1.58375,588650000.0
2008-04-15 14:43:00,1.58375,1.584,1.58365,1.584,1002200000.0
2008-04-15 14:44:00,1.58395,1.5842,1.5836,1.5837,217100000.0
2008-04-15 14:45:00,1.5837,1.58405,1.5835,1.58365,530300000.0
2008-04-15 14:46:00,1.58365,1.5841,1.58345,1.5841,579300000.0
2008-04-15 14:47:00,1.58415,1.5842,1.5835,1.58355,483700000.0
2008-04-15 14:48:00,1.5836,1.58395,1.5835,1.58365,366700000.0
2008-04-15 14:49:00,1.58365,1.5837,1.58355,1.5836,433700000.0
2008-04-15 14:50:00,1.5836,1.5836,1.583,1.5832,273200001.0
2008-04-15 14:51:00,1.5832,1.58345,1.58315,1.5834,100900000.0
2008-04-15 14:52:00,1.5834,1.5837,1.58325,1.58325,101600000.0
2008-04-15 14:53:00,1.58325,1.5835,1.58325,1.58335,145700000.0
2008-04-15 14:54:00,1.58345,1.584,1.5834,1.5839,118700001.0
2008-04-15 14:55:00,1.58395,1.584,1.58385,1.5839,220900001.0
2008-04-15 14:56:00,1.5839,1.5845,1.5839,1.58445,254700000.0
2008-04-15 14:57:00,1.58445,1.5846,1.5844,1.5844,255100000.0
2008-04-15 14:58:00,1.5844,1.58455,1.58435,1.5845,593500000.0
2008-04-15 14:59:00,1.5845,1.58455,1.5838,1.5838,1216900000.0
2008-04-15 15:00:00,1.5838,1.58435,1.5838,1.58425,1954699996.0
2008-04-15 15:01:00,1.58425,1.58455,1.58415,1.58455,435900005.0
2008-04-15 15:02:00,1.58455,1.58465,1.5843,1.5845,390400000.0
2008-04-15 15:03:00,1.5845,1.58465,1.58435,1.5845,591200000.0
2008-04-15 15:04:00,1.5845,1.58465,1.5844,1.58445,134600000.0
2008-04-15 15:05:00,1.58445,1.58445,1.58425,1.58435,395300000.0
2008-04-15 15:06:00,1.58435,1.5847,1.58405,1.58405,407700000.0
2008-04-15 15:07:00,1.58405,1.58405,1.58385,1.58385,240000000.0
2008-04-15 15:08:00,1.58385,1.584,1.58385,1.58395,90300000.0
2008-04-15 15:09:00,1.58395,1.58405,1.5838,1.5838,212600000.0
2008-04-15 15:10:00,1.5838,1.584,1.5837,1.58395,114400000.0
2008-04-15 15:11:00,1.58395,1.584,1.58375,1.5838,127300000.0
2008-04-15 15:12:00,1.5838,1.58415,1.58375,1.58405,280500000.0
2008-04-15 15:13:00,1.58405,1.5841,1.58375,1.58375,283800000.0
2008-04-15 15:14:00,1.58375,1.5839,1.58355,1.58355,146900000.0
2008-04-15 15:15:00,1.58355,1.5838,1.58325,1.5833,145700000.0
2008-04-15 15:16:00,1.5833,1.5834,1.5832,1.58335,104800000.0
2008-04-15 15:17:00,1.5833,1.58395,1.5833,1.58385,189000000.0
2008-04-15 15:18:00,1.58385,1.58395,1.58375,1.58375,359500000.0
2008-04-15 15:19:00,1.58375,1.58385,1.5836,1.5838,117500000.0
2008-04-15 15:20:00,1.5838,1.58405,1.5838,1.58405,161900000.0
2008-04-15 15:21:00,1.58405,1.5843,1.5837,1.58405,429100000.0
2008-04-15 15:22:00,1.5841,1.58425,1.5839,1.5842,316600000.0
2008-04-15 15:23:00,1.5842,1.58435,1.5841,1.5842,448200000.0
2008-04-15 15:24:00,1.5842,1.58455,1.5841,1.58455,310900000.0
2008-04-15 15:25:00,1.58455,1.5846,1.58385,1.5839,281600000.0
2008-04-15 15:26:00,1.5839,1.58405,1.58375,1.584,322000000.0
2008-04-15 15:27:00,1.584,1.5841,1.58375,1.584,184600000.0
2008-04-15 15:28:00,1.584,1.5841,1.584,1.584,333500000.0
2008-04-15 15:29:00,1.584,1.5841,1.5839,1.584,264100000.0
2008-04-15 15:30:00,1.584,1.584,1.5839,1.5839,94200000.0
2008-04-15 15:31:00,1.5839,1.58425,1.5839,1.58425,323800000.0
2008-04-15 15:32:00,1.58425,1.58435,1.58415,1.5843,367900000.0
2008-04-15 15:33:00,1.5843,1.5844,1.58405,1.5843,208500000.0
2008-04-15 15:34:00,1.58425,1.5844,1.5842,1.58435,223100000.0
2008-04-15 15:35:00,1.58435,1.58435,1.58415,1.58415,362700000.0
2008-04-15 15:36:00,1.58415,1.5843,1.58415,1.5842,182500000.0
2008-04-15 15:37:00,1.5842,1.5843,1.58415,1.58425,569700000.0
2008-04-15 15:38:00,1.58425,1.58425,1.58385,1.58395,233300000.0
2008-04-15 15:39:00,1.584,1.58405,1.5836,1.58395,91600000.0
2008-04-15 15:40:00,1.584,1.5841,1.58375,1.5838,81900000.0
2008-04-15 15:41:00,1.5838,1.58385,1.5836,1.5836,301700000.0
2008-04-15 15:42:00,1.5836,1.58405,1.5836,1.584,119800000.0
2008-04-15 15:43:00,1.584,1.58405,1.584,1.584,71400000.0
2008-04-15 15:44:00,1.584,1.58425,1.58395,1.58425,284100000.0
2008-04-15 15:45:00,1.5842,1.58425,1.5839,1.58395,223500000.0
2008-04-15 15:46:00,1.58395,1.58395,1.58365,1.58365,201900000.0
2008-04-15 15:47:00,1.58365,1.58365,1.58335,1.58345,112600000.0
2008-04-15 15:48:00,1.58345,1.5835,1.5833,1.5834,107000000.0
2008-04-15 15:49:00,1.5834,1.58345,1.5834,1.58345,445100000.0
2008-04-15 15:50:00,1.58345,1.58345,1.58335,1.58345,199500000.0
2008-04-15 15:51:00,1.58345,1.5835,1.58335,1.58345,87900000.0
2008-04-15 15:52:00,1.58345,1.58355,1.58335,1.5835,115000000.0
2008-04-15 15:53:00,1.5835,1.58355,1.58325,1.5833,357700000.0
2008-04-15 15:54:00,1.5833,1.5833,1.58315,1.58315,326700000.0
2008-04-15 15:55:00,1.58315,1.5832,1.58315,1.58315,647600000.0
2008-04-15 15:56:00,1.5831,1.58315,1.58305,1.58305,284000000.0
2008-04-15 15:57:00,1.58305,1.58305,1.58285,1.583,278900000.0
2008-04-15 15:58:00,1.583,1.5831,1.58295,1.5831,99400000.0
2008-04-15 15:59:00,1.58305,1.58305,1.58265,1.58265,174200000.0
2008-04-15 16:00:00,1.58265,1.58315,1.58265,1.5829,211200000.0
2008-04-15 16:01:00,1.583,1.58305,1.58285,1.58305,302700000.0
2008-04-15 16:02:00,1.58305,1.5831,1.58275,1.5828,346500000.0
2008-04-15 16:03:00,1.5828,1.58295,1.5828,1.58295,138000000.0
2008-04-15 16:04:00,1.58295,1.58305,1.58295,1.583,310300000.0
2008-04-15 16:05:00,1.583,1.58305,1.58295,1.583,104900000.0
2008-04-15 16:06:00,1.583,1.58305,1.58295,1.58305,820100000.0
2008-04-15 16:07:00,1.58305,1.58305,1.5826,1.58275,151100000.0
2008-04-15 16:08:00,1.58275,1.58275,1.58255,1.58265,360700000.0
2008-04-15 16:09:00,1.58265,1.58275,1.58265,1.58265,1039300000.0
2008-04-15 16:10:00,1.58265,1.58295,1.58265,1.58275,242000000.0
2008-04-15 16:11:00,1.58275,1.58295,1.5826,1.5827,199900000.0
2008-04-15 16:12:00,1.5827,1.58275,1.5826,1.58265,155500000.0
2008-04-15 16:13:00,1.58265,1.583,1.58255,1.58285,282300000.0
2008-04-15 16:14:00,1.58285,1.58285,1.58245,1.58245,451300000.0
2008-04-15 16:15:00,1.58245,1.5826,1.58245,1.58255,85700000.0
2008-04-15 16:16:00,1.58255,1.58265,1.5825,1.5825,103800000.0
2008-04-15 16:17:00,1.5825,1.5826,1.5825,1.58255,82800000.0
2008-04-15 16:18:00,1.5826,1.5826,1.58215,1.58225,116400000.0
2008-04-15 16:19:00,1.58225,1.5824,1.5822,1.58235,337500000.0
2008-04-15 16:20:00,1.58235,1.5825,1.58225,1.58235,259000000.0
2008-04-15 16:21:00,1.58235,1.58255,1.58225,1.5824,280100000.0
2008-04-15 16:22:00,1.5824,1.58265,1.58235,1.5826,274600000.0
2008-04-15 16:23:00,1.5826,1.5826,1.5822,1.58225,122400000.0
2008-04-15 16:24:00,1.5822,1.58225,1.58175,1.5822,79400000.0
2008-04-15 16:25:00,1.58215,1.58215,1.58175,1.5821,75600000.0
2008-04-15 16:26:00,1.5821,1.5821,1.58165,1.58165,187600000.0
2008-04-15 16:27:00,1.58165,1.5822,1.58165,1.5819,137400000.0
2008-04-15 16:28:00,1.5819,1.58235,1.5819,1.58225,133100000.0
2008-04-15 16:29:00,1.58225,1.58235,1.5822,1.58225,356700000.0
2008-04-15 16:30:00,1.58225,1.58235,1.5822,1.5823,88300000.0
2008-04-15 16:31:00,1.5823,1.58285,1.5823,1.58275,153300000.0
2008-04-15 16:32:00,1.58275,1.58285,1.58255,1.5828,161200000.0
2008-04-15 16:33:00,1.58285,1.58285,1.5826,1.5826,253900000.0
2008-04-15 16:34:00,1.5826,1.5828,1.5826,1.58275,103600000.0
2008-04-15 16:35:00,1.58275,1.58295,1.5827,1.5827,126600000.0
2008-04-15 16:36:00,1.5827,1.5827,1.58265,1.5827,139100000.0
2008-04-15 16:37:00,1.5827,1.58285,1.5826,1.58285,159400000.0
2008-04-15 16:38:00,1.58285,1.58295,1.58285,1.58285,420200000.0
2008-04-15 16:39:00,1.58285,1.5829,1.58275,1.58285,164400000.0
2008-04-15 16:40:00,1.58285,1.58295,1.5826,1.5827,114100000.0
2008-04-15 16:41:00,1.5827,1.5828,1.5827,1.58275,71100000.0
2008-04-15 16:42:00,1.58275,1.58285,1.5827,1.58275,116800000.0
2008-04-15 16:43:00,1.58275,1.58285,1.5827,1.5827,148700000.0
2008-04-15 16:44:00,1.5827,1.58285,1.5827,1.5828,75700000.0
2008-04-15 16:45:00,1.5828,1.5828,1.58275,1.58275,73000000.0
2008-04-15 16:46:00,1.58275,1.58325,1.58275,1.58325,176300000.0
2008-04-15 16:47:00,1.58325,1.5833,1.58305,1.5832,382000000.0
2008-04-15 16:48:00,1.5832,1.58345,1.5832,1.58335,181100000.0
2008-04-15 16:49:00,1.58335,1.5834,1.58325,1.58325,660000000.0
2008-04-15 16:50:00,1.58325,1.58325,1.58295,1.58305,296700000.0
2008-04-15 16:51:00,1.58305,1.5831,1.58295,1.583,122700000.0
2008-04-15 16:52:00,1.583,1.58315,1.5829,1.583,132400000.0
2008-04-15 16:53:00,1.583,1.5831,1.58285,1.5829,79600000.0
2008-04-15 16:54:00,1.5829,1.58315,1.5828,1.58315,307200000.0
2008-04-15 16:55:00,1.58315,1.58325,1.58285,1.5829,90500000.0
2008-04-15 16:56:00,1.5829,1.5829,1.58275,1.5829,85500000.0
2008-04-15 16:57:00,1.5829,1.58295,1.5828,1.58295,77100000.0
2008-04-15 16:58:00,1.58295,1.5831,1.58285,1.5831,97900000.0
2008-04-15 16:59:00,1.5831,1.58335,1.58295,1.58295,261900000.0
2008-04-15 17:00:00,1.5829,1.583,1.5827,1.58285,92800000.0
2008-04-15 17:01:00,1.58285,1.58295,1.58285,1.58285,354300000.0
2008-04-15 17:02:00,1.58285,1.58295,1.58275,1.5829,380800000.0
2008-04-15 17:03:00,1.5829,1.5829,1.58275,1.5828,106000000.0
2008-04-15 17:04:00,1.5828,1.58285,1.5827,1.5828,75500000.0
2008-04-15 17:05:00,1.5828,1.5828,1.58265,1.5827,85900000.0
2008-04-15 17:06:00,1.5827,1.58275,1.58255,1.5826,213900000.0
2008-04-15 17:07:00,1.5826,1.58265,1.58235,1.58245,209800000.0
2008-04-15 17:08:00,1.58245,1.5827,1.5823,1.5824,231400000.0
2008-04-15 17:09:00,1.58245,1.58245,1.5823,1.58235,167100000.0
2008-04-15 17:10:00,1.58235,1.58245,1.58225,1.58225,174300000.0
2008-04-15 17:11:00,1.58225,1.58245,1.58225,1.58225,205200000.0
2008-04-15 17:12:00,1.58225,1.5824,1.58225,1.5823,331800000.0
2008-04-15 17:13:00,1.5823,1.58245,1.5823,1.5824,78100000.0
2008-04-15 17:14:00,1.5824,1.58245,1.58205,1.5821,535900000.0
2008-04-15 17:15:00,1.5821,1.5821,1.5817,1.58185,231300000.0
2008-04-15 17:16:00,1.58185,1.5823,1.58185,1.5822,443100000.0
2008-04-15 17:17:00,1.5822,1.58225,1.58205,1.5821,291300000.0
2008-04-15 17:18:00,1.5821,1.5821,1.58205,1.5821,206400000.0
2008-04-15 17:19:00,1.5821,1.5822,1.5821,1.58215,555200000.0
2008-04-15 17:20:00,1.58215,1.5822,1.58185,1.5819,555100000.0
2008-04-15 17:21:00,1.5819,1.582,1.5819,1.582,73200000.0
2008-04-15 17:22:00,1.582,1.5821,1.582,1.582,169200000.0
2008-04-15 17:23:00,1.582,1.5821,1.58185,1.58185,476600000.0
2008-04-15 17:24:00,1.58185,1.5822,1.58185,1.582,236800000.0
2008-04-15 17:25:00,1.582,1.5822,1.582,1.58215,216100000.0
2008-04-15 17:26:00,1.58215,1.5822,1.58195,1.58205,124100000.0
2008-04-15 17:27:00,1.5821,1.58215,1.58195,1.58195,97000000.0
2008-04-15 17:28:00,1.58195,1.582,1.5817,1.5817,104300000.0
2008-04-15 17:29:00,1.5817,1.5818,1.5815,1.5816,156400000.0
2008-04-15 17:30:00,1.5816,1.5817,1.58155,1.5817,69600000.0
2008-04-15 17:31:00,1.5817,1.58185,1.5817,1.58185,463400000.0
2008-04-15 17:32:00,1.58185,1.58185,1.5816,1.58165,484900000.0
2008-04-15 17:33:00,1.5817,1.58195,1.58165,1.58185,175900000.0
2008-04-15 17:34:00,1.58185,1.58215,1.58185,1.5821,210900000.0
2008-04-15 17:35:00,1.5821,1.5821,1.58185,1.58185,390800000.0
2008-04-15 17:36:00,1.58185,1.58195,1.58185,1.58195,97000000.0
2008-04-15 17:37:00,1.58195,1.5822,1.5819,1.58215,214100000.0
2008-04-15 17:38:00,1.58215,1.5822,1.58195,1.582,121900000.0
2008-04-15 17:39:00,1.582,1.5822,1.5819,1.58195,245300000.0
2008-04-15 17:40:00,1.58195,1.5821,1.5819,1.58195,212200000.0
2008-04-15 17:41:00,1.58195,1.5821,1.5818,1.5821,290400000.0
2008-04-15 17:42:00,1.5821,1.58225,1.58205,1.58215,106900000.0
2008-04-15 17:43:00,1.58215,1.5823,1.58195,1.5823,187500000.0
2008-04-15 17:44:00,1.5823,1.58285,1.5823,1.5826,122600000.0
2008-04-15 17:45:00,1.5826,1.5827,1.58235,1.5825,113400000.0
2008-04-15 17:46:00,1.5825,1.5829,1.5825,1.58285,247800000.0
2008-04-15 17:47:00,1.58285,1.58285,1.5827,1.5828,78700000.0
2008-04-15 17:48:00,1.5828,1.5828,1.5827,1.5827,82800000.0
2008-04-15 17:49:00,1.5827,1.58285,1.58265,1.58275,255600000.0
2008-04-15 17:50:00,1.58275,1.58295,1.58275,1.58295,105800000.0
2008-04-15 17:51:00,1.5829,1.58295,1.58285,1.58285,103800000.0
2008-04-15 17:52:00,1.58285,1.5831,1.58285,1.58305,664800000.0
2008-04-15 17:53:00,1.58305,1.58315,1.583,1.58305,114000000.0
2008-04-15 17:54:00,1.58305,1.5833,1.58305,1.58325,179300000.0
2008-04-15 17:55:00,1.58325,1.58365,1.58315,1.5835,283100000.0
2008-04-15 17:56:00,1.5835,1.58365,1.5835,1.58365,295200000.0
2008-04-15 17:57:00,1.58365,1.58405,1.58365,1.5839,176600000.0
2008-04-15 17:58:00,1.5839,1.58405,1.5834,1.5837,313300000.0
2008-04-15 17:59:00,1.5837,1.5837,1.5832,1.5833,93700000.0
2008-04-15 18:00:00,1.5833,1.58335,1.58295,1.583,100500000.0
2008-04-15 18:01:00,1.583,1.5833,1.5829,1.5833,85900000.0
2008-04-15 18:02:00,1.5833,1.5833,1.5831,1.5831,117500000.0
2008-04-15 18:03:00,1.5831,1.5832,1.58305,1.5832,282200000.0
2008-04-15 18:04:00,1.5832,1.58325,1.583,1.5832,173200000.0
2008-04-15 18:05:00,1.5832,1.58325,1.58305,1.5831,117900000.0
2008-04-15 18:06:00,1.5831,1.58315,1.58305,1.5831,94700000.0
2008-04-15 18:07:00,1.5831,1.5834,1.5831,1.5832,91700000.0
2008-04-15 18:08:00,1.5832,1.58335,1.58295,1.5831,107500000.0
2008-04-15 18:09:00,1.5831,1.5831,1.58305,1.58305,332300000.0
2008-04-15 18:10:00,1.58305,1.58305,1.583,1.583,77100000.0
2008-04-15 18:11:00,1.583,1.58355,1.583,1.5835,93100000.0
2008-04-15 18:12:00,1.5835,1.5835,1.58345,1.5835,80200000.0
2008-04-15 18:13:00,1.5835,1.58365,1.5835,1.58355,126700000.0
2008-04-15 18:14:00,1.58355,1.58355,1.5834,1.5834,118600000.0
2008-04-15 18:15:00,1.58345,1.58355,1.58335,1.5834,229500000.0
2008-04-15 18:16:00,1.5834,1.58345,1.58335,1.58345,77800000.0
2008-04-15 18:17:00,1.58345,1.58355,1.58345,1.58355,86200000.0
2008-04-15 18:18:00,1.58355,1.5839,1.5835,1.58385,102800000.0
2008-04-15 18:19:00,1.58385,1.5839,1.58365,1.5837,84300000.0
2008-04-15 18:20:00,1.5837,1.58405,1.5837,1.58395,100900000.0
2008-04-15 18:21:00,1.58395,1.584,1.58385,1.5839,120700000.0
2008-04-15 18:22:00,1.5839,1.5839,1.5838,1.5838,122400000.0
2008-04-15 18:23:00,1.5838,1.58385,1.5838,1.5838,120900000.0
2008-04-15 18:24:00,1.5838,1.58385,1.58375,1.58385,384100000.0
2008-04-15 18:25:00,1.58385,1.5841,1.58385,1.584,197000000.0
2008-04-15 18:26:00,1.584,1.58425,1.584,1.5842,266400000.0
2008-04-15 18:27:00,1.5842,1.5842,1.58415,1.58415,132000000.0
2008-04-15 18:28:00,1.58415,1.58435,1.58415,1.5843,415800000.0
2008-04-15 18:29:00,1.5843,1.58445,1.5843,1.58445,489600000.0
2008-04-15 18:30:00,1.5845,1.58475,1.5845,1.5845,526000000.0
2008-04-15 18:31:00,1.5845,1.5848,1.5845,1.58455,283483857.0
2008-04-15 18:32:00,1.58455,1.5847,1.58455,1.5846,432600000.0
2008-04-15 18:33:00,1.5846,1.58495,1.5846,1.58475,142000000.0
2008-04-15 18:34:00,1.58475,1.5848,1.5847,1.5847,100400000.0
2008-04-15 18:35:00,1.5847,1.5847,1.5844,1.58465,121200000.0
2008-04-15 18:36:00,1.58465,1.5849,1.58465,1.5847,186300000.0
2008-04-15 18:37:00,1.5847,1.5849,1.5846,1.58485,189500000.0
2008-04-15 18:38:00,1.58485,1.5849,1.58475,1.5848,225500000.0
2008-04-15 18:39:00,1.5848,1.58485,1.58475,1.5848,93000000.0
2008-04-15 18:40:00,1.5848,1.58485,1.58475,1.5848,292500000.0
2008-04-15 18:41:00,1.5848,1.58495,1.5848,1.5849,286500000.0
2008-04-15 18:42:00,1.5849,1.58495,1.58485,1.5849,295900000.0
2008-04-15 18:43:00,1.5849,1.58495,1.58485,1.58485,403500000.0
2008-04-15 18:44:00,1.58485,1.5849,1.58465,1.5849,222400000.0
2008-04-15 18:45:00,1.5849,1.5849,1.5848,1.58485,77100000.0
2008-04-15 18:46:00,1.58485,1.5849,1.58475,1.58475,77400000.0
2008-04-15 18:47:00,1.58475,1.58485,1.58465,1.58475,86000000.0
2008-04-15 18:48:00,1.58475,1.5848,1.5847,1.5848,89700000.0
2008-04-15 18:49:00,1.5848,1.58485,1.5848,1.58485,79500000.0
2008-04-15 18:50:00,1.58485,1.58485,1.5848,1.5848,76700000.0
2008-04-15 18:51:00,1.5848,1.58485,1.58465,1.58475,299300000.0
2008-04-15 18:52:00,1.58475,1.58475,1.58475,1.58475,130000000.0
2008-04-15 18:53:00,1.58475,1.5848,1.58475,1.5848,300400000.0
2008-04-15 18:54:00,1.5848,1.585,1.5848,1.5849,206600000.0
2008-04-15 18:55:00,1.5849,1.58495,1.5848,1.58485,122400000.0
2008-04-15 18:56:00,1.58485,1.58485,1.58475,1.58485,176600000.0
2008-04-15 18:57:00,1.58485,1.58515,1.5848,1.58515,339100000.0
2008-04-15 18:58:00,1.58515,1.58525,1.58495,1.5851,292600000.0
2008-04-15 18:59:00,1.5851,1.58525,1.5851,1.58525,111800000.0
2008-04-15 19:00:00,1.58525,1.58545,1.58515,1.58545,194800000.0
2008-04-15 19:01:00,1.58545,1.58595,1.5854,1.5858,674200000.0
2008-04-15 19:02:00,1.5858,1.58655,1.5858,1.5864,286899999.0
2008-04-15 19:03:00,1.5864,1.58685,1.5864,1.58675,458200000.0
2008-04-15 19:04:00,1.58675,1.58675,1.58645,1.5865,553500000.0
2008-04-15 19:05:00,1.5865,1.5867,1.58645,1.5867,96000000.0
2008-04-15 19:06:00,1.5867,1.58685,1.5866,1.5866,180300000.0
2008-04-15 19:07:00,1.5866,1.58685,1.5866,1.58675,109400000.0
2008-04-15 19:08:00,1.58675,1.58675,1.5865,1.58655,124900000.0
2008-04-15 19:09:00,1.58655,1.5866,1.58645,1.5865,99300000.0
2008-04-15 19:10:00,1.5865,1.58665,1.5865,1.58655,422700000.0
2008-04-15 19:11:00,1.58655,1.5866,1.58645,1.5865,135800000.0
2008-04-15 19:12:00,1.5865,1.58655,1.5863,1.58645,248200000.0
2008-04-15 19:13:00,1.58645,1.5868,1.58645,1.5865,569300000.0
2008-04-15 19:14:00,1.5865,1.58735,1.58645,1.58725,462800000.0
2008-04-15 19:15:00,1.58725,1.58815,1.58725,1.5879,448000000.0
2008-04-15 19:16:00,1.58775,1.588,1.58765,1.5877,405300000.0
2008-04-15 19:17:00,1.5877,1.5879,1.5877,1.5877,388700000.0
2008-04-15 19:18:00,1.5877,1.5878,1.58755,1.58775,400400000.0
2008-04-15 19:19:00,1.58775,1.58785,1.58755,1.58765,444900000.0
2008-04-15 19:20:00,1.58765,1.58775,1.58755,1.5876,433600000.0
2008-04-15 19:21:00,1.5876,1.58785,1.58755,1.58785,713900000.0
2008-04-15 19:22:00,1.58795,1.58815,1.5878,1.58785,373100000.0
2008-04-15 19:23:00,1.58785,1.58805,1.5877,1.5878,275800000.0
2008-04-15 19:24:00,1.5878,1.5882,1.58775,1.58815,464700000.0
2008-04-15 19:25:00,1.58815,1.58825,1.58785,1.5881,708000000.0
2008-04-15 19:26:00,1.58805,1.58855,1.588,1.5882,389500000.0
2008-04-15 19:27:00,1.5882,1.5884,1.58805,1.58825,186900000.0
2008-04-15 19:28:00,1.58825,1.58835,1.5882,1.58835,254400000.0
2008-04-15 19:29:00,1.58835,1.58865,1.5883,1.5885,608500000.0
2008-04-15 19:30:00,1.5885,1.58865,1.58845,1.5886,534000000.0
2008-04-15 19:31:00,1.58865,1.5888,1.5883,1.5888,633900001.0
2008-04-15 19:32:00,1.58875,1.58875,1.5883,1.5884,306600000.0
2008-04-15 19:33:00,1.5884,1.5887,1.58835,1.5886,516300000.0
2008-04-15 19:34:00,1.5886,1.5886,1.58815,1.5882,498600000.0
2008-04-15 19:35:00,1.5882,1.58855,1.58795,1.58855,281600000.0
2008-04-15 19:36:00,1.58855,1.5888,1.58835,1.58855,169200000.0
2008-04-15 19:37:00,1.58855,1.58865,1.5881,1.5881,210700000.0
2008-04-15 19:38:00,1.5881,1.5882,1.5878,1.5878,370100000.0
2008-04-15 19:39:00,1.58785,1.5882,1.58785,1.58795,453800000.0
2008-04-15 19:40:00,1.58795,1.5882,1.58775,1.5878,445000000.0
2008-04-15 19:41:00,1.58785,1.5879,1.5878,1.5879,85600000.0
2008-04-15 19:42:00,1.5879,1.5879,1.58765,1.58785,258100000.0
2008-04-15 19:43:00,1.58785,1.58795,1.58785,1.58795,200300000.0
2008-04-15 19:44:00,1.58795,1.58805,1.5878,1.5879,374600000.0
2008-04-15 19:45:00,1.5879,1.58795,1.58775,1.5879,987000000.0
2008-04-15 19:46:00,1.5879,1.5883,1.5879,1.5882,199100000.0
2008-04-15 19:47:00,1.5882,1.58825,1.58805,1.5881,613500000.0
2008-04-15 19:48:00,1.5881,1.5884,1.58805,1.5883,422900000.0
2008-04-15 19:49:00,1.5883,1.58845,1.58825,1.5884,529500000.0
2008-04-15 19:50:00,1.5884,1.58865,1.5884,1.5886,359200000.0
2008-04-15 19:51:00,1.5886,1.58865,1.5881,1.58815,438900000.0
2008-04-15 19:52:00,1.58815,1.58835,1.58805,1.58825,319100000.0
2008-04-15 19:53:00,1.58825,1.58855,1.58825,1.58855,566600000.0
2008-04-15 19:54:00,1.58855,1.58885,1.5885,1.5886,407300000.0
2008-04-15 19:55:00,1.5886,1.5886,1.5884,1.5884,121300000.0
2008-04-15 19:56:00,1.5884,1.58845,1.5884,1.5884,146500000.0
2008-04-15 19:57:00,1.5884,1.58845,1.588,1.5882,338000000.0
2008-04-15 19:58:00,1.5882,1.5887,1.58815,1.58865,130500000.0
2008-04-15 19:59:00,1.58865,1.5887,1.5885,1.58855,120300000.0
2008-04-15 20:00:00,1.58855,1.58905,1.58855,1.58875,205900000.0
2008-04-15 20:01:00,1.58875,1.58905,1.58865,1.5887,375700000.0
2008-04-15 20:02:00,1.5887,1.5887,1.5887,1.5887,78300000.0
2008-04-15 20:03:00,1.5887,1.5887,1.58795,1.588,404500001.0
2008-04-15 20:04:00,1.588,1.58855,1.5879,1.58855,89500000.0
2008-04-15 20:05:00,1.5886,1.5886,1.58835,1.5885,74400000.0
2008-04-15 20:06:00,1.5885,1.58855,1.5884,1.58845,348500000.0
2008-04-15 20:07:00,1.58845,1.5885,1.5884,1.5885,361900000.0
2008-04-15 20:08:00,1.5885,1.5885,1.5882,1.5882,491400000.0
2008-04-15 20:09:00,1.5882,1.5883,1.58815,1.5883,223900000.0
2008-04-15 20:10:00,1.5883,1.5883,1.5883,1.5883,81600000.0
2008-04-15 20:11:00,1.5883,1.58855,1.5883,1.58845,281500000.0
2008-04-15 20:12:00,1.58845,1.58855,1.58845,1.5885,451400000.0
2008-04-15 20:13:00,1.5885,1.58855,1.58845,1.58855,434900000.0
2008-04-15 20:14:00,1.58855,1.58855,1.58805,1.58815,349700000.0
2008-04-15 20:15:00,1.58815,1.58815,1.588,1.58805,430900000.0
2008-04-15 20:16:00,1.58805,1.58815,1.58805,1.5881,305000000.0
2008-04-15 20:17:00,1.5881,1.58815,1.5881,1.58815,494800000.0
2008-04-15 20:18:00,1.58815,1.58825,1.5881,1.5882,412700000.0
2008-04-15 20:19:00,1.5882,1.58825,1.5879,1.58795,293500000.0
2008-04-15 20:20:00,1.58795,1.5881,1.58785,1.588,166500000.0
2008-04-15 20:21:00,1.588,1.58805,1.58795,1.58805,154100000.0
2008-04-15 20:22:00,1.58805,1.58825,1.58805,1.58815,709300000.0
2008-04-15 20:23:00,1.58815,1.5882,1.5881,1.58815,553100000.0
2008-04-15 20:24:00,1.58815,1.5882,1.588,1.588,795800000.0
2008-04-15 20:25:00,1.588,1.58805,1.588,1.588,191300000.0
2008-04-15 20:26:00,1.588,1.5885,1.58795,1.5884,248200000.0
2008-04-15 20:27:00,1.5884,1.5888,1.5884,1.5887,349700000.0
2008-04-15 20:28:00,1.5887,1.5888,1.58855,1.58865,87500000.0
2008-04-15 20:29:00,1.58865,1.58865,1.5883,1.5883,133699999.0
2008-04-15 20:30:00,1.58835,1.5886,1.58835,1.5886,164300000.0
2008-04-15 20:31:00,1.5886,1.58905,1.58855,1.58905,242300000.0
2008-04-15 20:32:00,1.58915,1.58925,1.5891,1.5892,102300000.0
2008-04-15 20:33:00,1.5892,1.58925,1.58855,1.58885,260800000.0
2008-04-15 20:34:00,1.58885,1.58915,1.58885,1.5891,111300001.0
2008-04-15 20:35:00,1.5891,1.5891,1.5887,1.58875,101300000.0
2008-04-15 20:36:00,1.58875,1.58875,1.5886,1.58875,80100000.0
2008-04-15 20:37:00,1.58875,1.58875,1.58825,1.5883,107000000.0
2008-04-15 20:38:00,1.5883,1.58835,1.58825,1.5883,78300000.0
2008-04-15 20:39:00,1.5883,1.5884,1.5883,1.58835,341500000.0
2008-04-15 20:40:00,1.58835,1.5884,1.5883,1.5884,481300000.0
2008-04-15 20:41:00,1.5884,1.58865,1.58835,1.58865,353600000.0
2008-04-15 20:42:00,1.58865,1.5887,1.5886,1.5886,443400000.0
2008-04-15 20:43:00,1.5886,1.5886,1.58855,1.5886,156600000.0
2008-04-15 20:44:00,1.5886,1.58865,1.5885,1.5885,407800000.0
2008-04-15 20:45:00,1.5885,1.5885,1.58835,1.5885,143200000.0
2008-04-15 20:46:00,1.5885,1.5885,1.5884,1.58845,389300000.0
2008-04-15 20:47:00,1.58845,1.58855,1.58845,1.58845,706300000.0
2008-04-15 20:48:00,1.58845,1.5885,1.58815,1.58815,501700000.0
2008-04-15 20:49:00,1.58815,1.5882,1.5881,1.5882,227300000.0
2008-04-15 20:50:00,1.5882,1.5882,1.58795,1.58805,167200000.0
2008-04-15 20:51:00,1.58805,1.58805,1.5876,1.58765,113700000.0
2008-04-15 20:52:00,1.5877,1.5877,1.58725,1.5873,168800000.0
2008-04-15 20:53:00,1.5873,1.58755,1.58725,1.5874,75600000.0
2008-04-15 20:54:00,1.5874,1.58765,1.5874,1.58755,147600000.0
2008-04-15 20:55:00,1.58755,1.58775,1.5874,1.58745,113700000.0
2008-04-15 20:56:00,1.58745,1.5875,1.5873,1.58745,96500000.0
2008-04-15 20:57:00,1.58745,1.5878,1.58745,1.5878,418500000.0
2008-04-15 20:58:00,1.5878,1.5878,1.58755,1.58755,444700000.0
2008-04-15 20:59:00,1.58755,1.5876,1.58755,1.5876,75000000.0
2008-04-15 21:00:00,1.5876,1.58775,1.5876,1.58775,89200000.0
2008-04-15 21:01:00,1.58775,1.5883,1.58775,1.58825,132500000.0
2008-04-15 21:02:00,1.58825,1.5883,1.58805,1.5881,74400000.0
2008-04-15 21:03:00,1.5881,1.5882,1.5881,1.5882,81300000.0
2008-04-15 21:04:00,1.5882,1.58835,1.5881,1.5881,164000000.0
2008-04-15 21:05:00,1.5881,1.5883,1.5881,1.5883,574800000.0
2008-04-15 21:06:00,1.5883,1.58835,1.58825,1.58835,51100000.0
2008-04-15 21:07:00,1.5882,1.5884,1.5882,1.58835,792400000.0
2008-04-15 21:08:00,1.58835,1.58845,1.5883,1.58845,315800000.0
2008-04-15 21:09:00,1.58845,1.58865,1.58845,1.58855,321600000.0
2008-04-15 21:10:00,1.58855,1.58855,1.58815,1.58825,132000000.0
2008-04-15 21:11:00,1.58825,1.5883,1.58815,1.58815,83800000.0
2008-04-15 21:12:00,1.58815,1.58815,1.588,1.5881,82100000.0
2008-04-15 21:13:00,1.5881,1.5882,1.588,1.58815,95400000.0
2008-04-15 21:14:00,1.58815,1.5882,1.58805,1.5882,92700000.0
2008-04-15 21:15:00,1.5882,1.5882,1.5882,1.5882,81300000.0
2008-04-15 21:16:00,1.5882,1.58835,1.58755,1.5877,108600000.0
2008-04-15 21:17:00,1.5877,1.58775,1.58745,1.5875,83600000.0
2008-04-15 21:18:00,1.5875,1.58755,1.5875,1.58755,80700000.0
2008-04-15 21:19:00,1.58755,1.5876,1.58745,1.58755,88000000.0
2008-04-15 21:20:00,1.58755,1.58765,1.58745,1.5876,81000000.0
2008-04-15 21:21:00,1.5876,1.58835,1.5875,1.58825,91100000.0
2008-04-15 21:22:00,1.58825,1.5884,1.58805,1.58835,80500000.0
2008-04-15 21:23:00,1.58835,1.5886,1.58815,1.58815,79700000.0
2008-04-15 21:24:00,1.58815,1.58835,1.5881,1.58825,109100000.0
2008-04-15 21:25:00,1.58825,1.58835,1.58825,1.58835,307700000.0
2008-04-15 21:26:00,1.58835,1.58835,1.5883,1.5883,149800000.0
2008-04-15 21:27:00,1.5883,1.58845,1.5883,1.58845,78600000.0
2008-04-15 21:28:00,1.58845,1.58855,1.58825,1.58845,105000000.0
2008-04-15 21:29:00,1.58845,1.58905,1.58845,1.58905,137500000.0
2008-04-15 21:30:00,1.5891,1.58945,1.58885,1.58935,128600000.0
2008-04-15 21:31:00,1.58935,1.58975,1.58925,1.58965,164700000.0
2008-04-15 21:32:00,1.58965,1.5897,1.58935,1.58955,88700000.0
2008-04-15 21:33:00,1.58955,1.58995,1.58945,1.58945,186800000.0
2008-04-15 21:34:00,1.58945,1.58965,1.58945,1.58955,133000000.0
2008-04-15 21:35:00,1.58955,1.5896,1.5895,1.5895,80400000.0
2008-04-15 21:36:00,1.5895,1.5895,1.58935,1.58935,79800000.0
2008-04-15 21:37:00,1.58935,1.58935,1.58925,1.5893,210900000.0
2008-04-15 21:38:00,1.5893,1.5894,1.58925,1.5894,258900000.0
2008-04-15 21:39:00,1.5894,1.5894,1.58905,1.58905,148600000.0
2008-04-15 21:40:00,1.58905,1.58905,1.589,1.589,78000000.0
2008-04-15 21:41:00,1.589,1.58905,1.58885,1.58895,165200000.0
2008-04-15 21:42:00,1.58895,1.589,1.58855,1.58865,92900000.0
2008-04-15 21:43:00,1.58865,1.58875,1.5886,1.58875,391200000.0
2008-04-15 21:44:00,1.58875,1.5888,1.58855,1.5886,87200000.0
2008-04-15 21:45:00,1.5886,1.58865,1.58845,1.5885,283000000.0
2008-04-15 21:46:00,1.5885,1.58865,1.5885,1.58855,185600000.0
2008-04-15 21:47:00,1.58855,1.58865,1.58825,1.58835,119400000.0
2008-04-15 21:48:00,1.58835,1.58845,1.58805,1.58805,929400000.0
2008-04-15 21:49:00,1.58805,1.58825,1.58805,1.58825,356600000.0
2008-04-15 21:50:00,1.58825,1.58825,1.58815,1.5882,81300000.0
2008-04-15 21:51:00,1.5882,1.5883,1.5882,1.5883,81300000.0
2008-04-15 21:52:00,1.5883,1.5883,1.58825,1.58825,82200000.0
2008-04-15 21:53:00,1.58825,1.5883,1.58815,1.58825,80700000.0
2008-04-15 21:54:00,1.58825,1.58835,1.58825,1.58835,81600000.0
2008-04-15 21:55:00,1.58835,1.58835,1.58835,1.58835,81300000.0
2008-04-15 21:56:00,1.58835,1.58835,1.58835,1.58835,122400000.0
2008-04-15 21:57:00,1.58835,1.58835,1.58825,1.5883,149000000.0
2008-04-15 21:58:00,1.5883,1.58835,1.5881,1.5883,80900000.0
2008-04-15 21:59:00,1.5883,1.5883,1.5882,1.5883,78600000.0
2008-04-15 22:00:00,1.5883,1.5886,1.5883,1.5886,78900000.0
2008-04-15 22:01:00,1.5886,1.58865,1.5883,1.5885,82500000.0
2008-04-15 22:02:00,1.5885,1.58875,1.5884,1.5885,89000000.0
2008-04-15 22:03:00,1.5885,1.58855,1.58845,1.58845,86000000.0
2008-04-15 22:04:00,1.58845,1.58875,1.5884,1.5884,87400000.0
2008-04-15 22:05:00,1.5884,1.5886,1.5884,1.5886,80000000.0
2008-04-15 22:06:00,1.5886,1.5889,1.58855,1.58855,216400000.0
2008-04-15 22:07:00,1.58855,1.58885,1.58855,1.58885,335100000.0
2008-04-15 22:08:00,1.58885,1.58885,1.58855,1.58865,197400000.0
2008-04-15 22:09:00,1.58865,1.589,1.58865,1.589,487300001.0
2008-04-15 22:10:00,1.589,1.589,1.58875,1.5888,1763800029.0
2008-04-15 22:11:00,1.5888,1.5888,1.5886,1.58875,459100000.0
2008-04-15 22:12:00,1.58875,1.58895,1.58855,1.5886,1084300011.0
2008-04-15 22:13:00,1.5886,1.58875,1.58825,1.58845,935000000.0
2008-04-15 22:14:00,1.58845,1.58865,1.58845,1.58865,980200000.0
2008-04-15 22:15:00,1.58865,1.58875,1.58845,1.58865,253800001.0
2008-04-15 22:16:00,1.58885,1.58915,1.58885,1.58895,1186099999.0
2008-04-15 22:17:00,1.5889,1.589,1.5888,1.5889,824200001.0
2008-04-15 22:18:00,1.5888,1.58895,1.58865,1.58885,824200001.0
2008-04-15 22:19:00,1.58885,1.58885,1.58865,1.58885,1460400003.0
2008-04-15 22:20:00,1.58885,1.58895,1.58875,1.58895,1569300001.0
2008-04-15 22:21:00,1.58895,1.58905,1.58895,1.589,1037700000.0
2008-04-15 22:22:00,1.589,1.5891,1.58895,1.58895,855500000.0
2008-04-15 22:23:00,1.58895,1.58935,1.58895,1.58925,1446100002.0
2008-04-15 22:24:00,1.58925,1.5893,1.58915,1.58915,2037600024.0
2008-04-15 22:25:00,1.5892,1.5894,1.5892,1.5894,1467600030.0
2008-04-15 22:26:00,1.58945,1.58945,1.5891,1.5891,1467600030.0
2008-04-15 22:27:00,1.5891,1.5893,1.58905,1.58925,163500000.0
2008-04-15 22:28:00,1.58925,1.58935,1.58915,1.58915,414800006.0
2008-04-15 22:29:00,1.5892,1.5894,1.5892,1.5893,669900000.0
2008-04-15 22:30:00,1.5892,1.5896,1.5892,1.5896,669900000.0
2008-04-15 22:31:00,1.5896,1.5896,1.58945,1.5895,462700000.0
2008-04-15 22:32:00,1.5895,1.58975,1.58945,1.58955,626400000.0
2008-04-15 22:33:00,1.58955,1.58985,1.58955,1.58955,1653999987.0
2008-04-15 22:34:00,1.58955,1.58955,1.58945,1.58945,2072200000.0
2008-04-15 22:35:00,1.58945,1.5895,1.5894,1.5895,1030100000.0
2008-04-15 22:37:00,1.5895,1.58965,1.5895,1.5895,112800000.0
2008-04-15 22:38:00,1.5895,1.58955,1.58945,1.58945,773800000.0
2008-04-15 22:39:00,1.58945,1.58985,1.58945,1.58955,1050700000.0
2008-04-15 22:40:00,1.5895,1.5896,1.5895,1.5896,1365000000.0
2008-04-15 22:43:00,1.5895,1.5895,1.58945,1.58945,1365000000.0
2008-04-15 22:44:00,1.58945,1.58955,1.5893,1.58935,1098600000.0
2008-04-15 22:45:00,1.58935,1.58935,1.5893,1.58935,895000000.0
2008-04-15 22:46:00,1.58935,1.58935,1.58915,1.58915,1138600000.0
2008-04-15 22:47:00,1.58915,1.58915,1.5889,1.589,780300000.0
2008-04-15 22:48:00,1.589,1.58905,1.589,1.589,551800000.0
2008-04-15 22:49:00,1.589,1.58905,1.5889,1.5889,670000000.0
2008-04-15 22:50:00,1.5889,1.58895,1.5889,1.58895,616400000.0
2008-04-15 22:51:00,1.58895,1.5891,1.58895,1.589,1092000000.0
2008-04-15 22:52:00,1.589,1.589,1.5889,1.58895,822400001.0
2008-04-15 22:53:00,1.58895,1.58905,1.58895,1.58905,167300000.0
2008-04-15 22:54:00,1.5892,1.5892,1.5889,1.5889,1803300000.0
2008-04-15 22:55:00,1.589,1.5892,1.589,1.589,1803300000.0
2008-04-15 22:56:00,1.5891,1.5892,1.5889,1.589,1803300000.0
2008-04-15 22:57:00,1.5891,1.5893,1.589,1.5893,1803300000.0
2008-04-15 22:58:00,1.5892,1.5893,1.5891,1.5892,1803300000.0
2008-04-15 22:59:00,1.5891,1.5891,1.589,1.589,1803300000.0
2008-04-15 23:00:00,1.589,1.5896,1.5887,1.5892,1803300000.0
2008-04-15 23:01:00,1.5889,1.5892,1.5889,1.5891,1664000000.0
2008-04-15 23:02:00,1.5895,1.5896,1.5894,1.5894,1687700000.0
2008-04-15 23:03:00,1.5895,1.5897,1.5894,1.5897,1687700000.0
2008-04-15 23:04:00,1.5898,1.5898,1.5894,1.5896,1687700000.0
2008-04-15 23:05:00,1.5894,1.5895,1.5892,1.5895,1687700000.0
2008-04-15 23:06:00,1.5895,1.5897,1.5895,1.5895,1240799999.0
2008-04-15 23:07:00,1.5895,1.5897,1.5895,1.5897,1178399993.0
2008-04-15 23:08:00,1.5897,1.5897,1.5895,1.5897,1404200001.0
2008-04-15 23:09:00,1.5897,1.5897,1.5895,1.5895,1941100000.0
2008-04-15 23:10:00,1.5896,1.5897,1.5896,1.5896,1021599986.0
2008-04-15 23:11:00,1.5898,1.5898,1.5896,1.5897,1021599986.0
2008-04-15 23:12:00,1.5896,1.5898,1.5896,1.5897,1021599986.0
2008-04-15 23:13:00,1.5898,1.5898,1.5896,1.5897,1021599986.0
2008-04-15 23:14:00,1.5898,1.5898,1.5893,1.5896,1021599986.0
2008-04-15 23:15:00,1.5896,1.5897,1.5893,1.5895,578400000.0
2008-04-15 23:16:00,1.5895,1.5895,1.5893,1.5893,764800000.0
2008-04-15 23:17:00,1.5893,1.5895,1.5892,1.5893,906400000.0
2008-04-15 23:18:00,1.5893,1.5894,1.5893,1.5893,1096000000.0
2008-04-15 23:19:00,1.5892,1.5893,1.5892,1.5892,1200000000.0
2008-04-15 23:20:00,1.5892,1.5892,1.5892,1.5892,1108000000.0
2008-04-15 23:21:00,1.5892,1.5893,1.5892,1.5893,1112000000.0
2008-04-15 23:22:00,1.5893,1.5893,1.5892,1.5892,1108000000.0
2008-04-15 23:23:00,1.5892,1.5893,1.5892,1.5892,1096000000.0
2008-04-15 23:24:00,1.5892,1.5892,1.5892,1.5892,1124000000.0
2008-04-15 23:25:00,1.5892,1.5892,1.5891,1.5892,1171200000.0
2008-04-15 23:26:00,1.5892,1.5892,1.5892,1.5892,1100000000.0
2008-04-15 23:27:00,1.5892,1.5893,1.5892,1.5893,1088000000.0
2008-04-15 23:28:00,1.5893,1.5893,1.5892,1.5892,1112000000.0
2008-04-15 23:29:00,1.5892,1.5892,1.5892,1.5892,1112000000.0
2008-04-15 23:30:00,1.5892,1.5893,1.5892,1.5892,1092000000.0
2008-04-15 23:31:00,1.5892,1.5892,1.5892,1.5892,1104000000.0
2008-04-15 23:32:00,1.5892,1.5892,1.5892,1.5892,1108000000.0
2008-04-15 23:33:00,1.5891,1.5894,1.5891,1.5893,1082999995.0
2008-04-15 23:34:00,1.5894,1.5897,1.5894,1.5894,1082999995.0
2008-04-15 23:35:00,1.5892,1.58965,1.5892,1.58965,1082999995.0
2008-04-15 23:36:00,1.58965,1.58965,1.58965,1.58965,436800000.0
2008-04-15 23:37:00,1.58965,1.58965,1.5895,1.5895,485600000.0
2008-04-15 23:38:00,1.5895,1.58965,1.5892,1.58965,463200000.0
2008-04-15 23:39:00,1.58965,1.58965,1.5892,1.58965,471800000.0
2008-04-15 23:40:00,1.58965,1.5897,1.5891,1.58965,542999995.0
2008-04-15 23:41:00,1.58965,1.58965,1.5896,1.58965,446400000.0
2008-04-15 23:42:00,1.58965,1.58965,1.58925,1.58925,351100000.0
2008-04-15 23:43:00,1.5894,1.5898,1.5893,1.5896,488000000.0
2008-04-15 23:44:00,1.5897,1.5897,1.5896,1.5896,488000000.0
2008-04-15 23:45:00,1.5897,1.5897,1.5896,1.5896,488000000.0
2008-04-15 23:46:00,1.58955,1.5897,1.5895,1.58955,488000000.0
2008-04-15 23:47:00,1.58955,1.58955,1.5895,1.58955,445600000.0
2008-04-15 23:48:00,1.58955,1.58955,1.58955,1.58955,430400000.0
2008-04-15 23:49:00,1.58955,1.58955,1.5895,1.58955,534400000.0
2008-04-15 23:50:00,1.58955,1.58955,1.5895,1.5895,508800000.0
2008-04-15 23:51:00,1.5895,1.5896,1.5895,1.5895,1124000000.0
2008-04-15 23:52:00,1.5895,1.5897,1.5895,1.5897,1797600000.0
2008-04-15 23:53:00,1.58975,1.58975,1.5895,1.5895,1797600000.0
2008-04-15 23:59:00,1.5896,1.5897,1.5895,1.5895,1676799999.0
2008-04-16 00:01:00,1.5896,1.5896,1.5896,1.5896,1676799999.0
2008-04-16 00:02:00,1.5895,1.5896,1.5895,1.5896,1676799999.0
2008-04-16 00:03:00,1.5895,1.5897,1.5895,1.5897,1676799999.0
2008-04-16 00:04:00,1.5899,1.5902,1.5899,1.59,1676799999.0
2008-04-16 00:05:00,1.5899,1.59,1.5899,1.59,1676799999.0
2008-04-16 00:06:00,1.5899,1.5899,1.5899,1.5899,1676799999.0
2008-04-16 00:07:00,1.59,1.5901,1.5898,1.5901,1676799999.0
2008-04-16 00:08:00,1.5902,1.5904,1.5901,1.5902,1676799999.0
2008-04-16 00:09:00,1.5903,1.5904,1.5903,1.5903,1676799999.0
2008-04-16 00:10:00,1.5902,1.5903,1.59,1.5903,1676799999.0
2008-04-16 00:11:00,1.5902,1.5907,1.5902,1.5906,1676799999.0
2008-04-16 00:12:00,1.5907,1.5916,1.5907,1.5914,1676799999.0
2008-04-16 00:13:00,1.5915,1.5916,1.5914,1.5915,1676799999.0
2008-04-16 00:14:00,1.5914,1.5916,1.5914,1.5915,1676799999.0
2008-04-16 00:15:00,1.5917,1.5917,1.5914,1.5914,1627200000.0
2008-04-16 00:16:00,1.5915,1.5915,1.5913,1.5914,1627200000.0
2008-04-16 00:17:00,1.5913,1.5913,1.591,1.5912,1627200000.0
2008-04-16 00:18:00,1.5912,1.5913,1.5908,1.591,1627200000.0
2008-04-16 00:19:00,1.591,1.5912,1.591,1.591,1698400000.0
2008-04-16 00:20:00,1.591,1.59125,1.5908,1.5911,1216800000.0
2008-04-16 00:21:00,1.5911,1.59225,1.5911,1.5918,1360799999.0
2008-04-16 00:22:00,1.5918,1.5931,1.5917,1.5925,2127999999.0
2008-04-16 00:23:00,1.5926,1.5929,1.5924,1.5926,2127999999.0
2008-04-16 00:24:00,1.5927,1.5927,1.592,1.592,2127999999.0
2008-04-16 00:25:00,1.5921,1.5924,1.592,1.5922,2127999999.0
2008-04-16 00:26:00,1.5923,1.5925,1.5921,1.5924,2127999999.0
2008-04-16 00:27:00,1.5922,1.5926,1.5921,1.5923,2127999999.0
2008-04-16 00:28:00,1.5922,1.5923,1.5918,1.5918,2127999999.0
2008-04-16 00:29:00,1.5917,1.5918,1.5917,1.5917,2127999999.0
2008-04-16 00:30:00,1.5915,1.5916,1.5914,1.5915,2127999999.0
2008-04-16 00:31:00,1.5915,1.5917,1.5915,1.5916,2104800068.0
2008-04-16 00:32:00,1.5916,1.5917,1.5913,1.5914,2104800068.0
2008-04-16 00:33:00,1.5915,1.5919,1.5913,1.5915,2071199906.0
2008-04-16 00:34:00,1.5913,1.5913,1.5911,1.5913,2071199906.0
2008-04-16 00:35:00,1.5914,1.5916,1.5914,1.5915,2071199906.0
2008-04-16 00:36:00,1.5916,1.5916,1.5912,1.5912,2071199906.0
2008-04-16 00:37:00,1.5913,1.5913,1.591,1.591,2071199906.0
2008-04-16 00:38:00,1.5911,1.5913,1.591,1.5912,2071199906.0
2008-04-16 00:39:00,1.5913,1.5914,1.5911,1.5911,2071199906.0
2008-04-16 00:40:00,1.591,1.5911,1.591,1.5911,2071199906.0
2008-04-16 00:41:00,1.5911,1.5911,1.591,1.5911,1148799985.0
2008-04-16 00:42:00,1.5911,1.5912,1.591,1.5911,2004799999.0
2008-04-16 00:43:00,1.5909,1.5911,1.5909,1.5911,2004799999.0
2008-04-16 00:44:00,1.5911,1.5912,1.5911,1.5911,760000000.0
2008-04-16 00:45:00,1.5911,1.5911,1.5911,1.5911,1076000000.0
2008-04-16 00:46:00,1.5911,1.5913,1.591,1.5913,1220000000.0
2008-04-16 00:47:00,1.5913,1.5913,1.5912,1.5912,1109600000.0
2008-04-16 00:48:00,1.5912,1.5913,1.5911,1.5913,1105600001.0
2008-04-16 00:49:00,1.5913,1.5913,1.5912,1.5913,683200000.0
2008-04-16 00:50:00,1.5913,1.5913,1.5913,1.5913,567200000.0
2008-04-16 00:51:00,1.5913,1.5914,1.5913,1.5913,1052000000.0
2008-04-16 00:52:00,1.5913,1.5914,1.5913,1.5913,2004800025.0
2008-04-16 00:53:00,1.5913,1.5914,1.5912,1.5914,1769600004.0
2008-04-16 00:54:00,1.5914,1.5914,1.5913,1.5914,1885600051.0
2008-04-16 00:55:00,1.5914,1.5915,1.5913,1.5915,1544000017.0
2008-04-16 00:56:00,1.5915,1.5915,1.5915,1.5915,1076000000.0
2008-04-16 00:57:00,1.5915,1.5915,1.5914,1.5915,1078400000.0
2008-04-16 00:58:00,1.5915,1.5915,1.5914,1.5914,1040800000.0
2008-04-16 00:59:00,1.5913,1.5914,1.5913,1.5914,1608000026.0
2008-04-16 01:00:00,1.5913,1.5914,1.5913,1.5913,1608000026.0
2008-04-16 01:01:00,1.5913,1.5914,1.5913,1.5913,1984000062.0
2008-04-16 01:02:00,1.5913,1.5914,1.5913,1.5914,1984000062.0
2008-04-16 01:03:00,1.5913,1.5915,1.5913,1.5915,1121600000.0
2008-04-16 01:04:00,1.5915,1.5915,1.5914,1.5914,1097600000.0
2008-04-16 01:05:00,1.5914,1.5915,1.5914,1.5914,1461600000.0
2008-04-16 01:06:00,1.5914,1.5916,1.5914,1.5914,1077600000.0
2008-04-16 01:07:00,1.5914,1.5915,1.5914,1.5915,1100000000.0
2008-04-16 01:08:00,1.5915,1.5915,1.5914,1.5915,1087200000.0
2008-04-16 01:09:00,1.5915,1.5915,1.5915,1.5915,1032000000.0
2008-04-16 01:10:00,1.5915,1.5915,1.5915,1.5915,1060000000.0
2008-04-16 01:11:00,1.5915,1.5915,1.5914,1.5915,1096000000.0
2008-04-16 01:12:00,1.5915,1.5915,1.5915,1.5915,1032000000.0
2008-04-16 01:13:00,1.5915,1.5915,1.5915,1.5915,1060000000.0
2008-04-16 01:14:00,1.5915,1.5915,1.5914,1.5915,1220799986.0
2008-04-16 01:15:00,1.5914,1.5915,1.5914,1.5914,1014400011.0
2008-04-16 01:16:00,1.5915,1.5915,1.5913,1.5914,1014400011.0
2008-04-16 01:17:00,1.5914,1.5915,1.5914,1.5915,1322400000.0
2008-04-16 01:18:00,1.5915,1.5915,1.5914,1.5914,1322400000.0
2008-04-16 01:19:00,1.5915,1.5915,1.5914,1.5914,1431200025.0
2008-04-16 01:20:00,1.5913,1.5915,1.5913,1.5914,1431200025.0
2008-04-16 01:21:00,1.5913,1.5915,1.5913,1.5915,1431200025.0
2008-04-16 01:22:00,1.5915,1.5917,1.5913,1.5913,1247999997.0
2008-04-16 01:23:00,1.5913,1.5914,1.5913,1.5914,2043199965.0
2008-04-16 01:24:00,1.5914,1.5915,1.5914,1.5914,1160000000.0
2008-04-16 01:25:00,1.5914,1.5915,1.5914,1.5915,1059200000.0
2008-04-16 01:26:00,1.5915,1.5915,1.5914,1.5915,1580800022.0
2008-04-16 01:27:00,1.5915,1.5915,1.5915,1.5915,1756800000.0
2008-04-16 01:28:00,1.5915,1.5915,1.5914,1.5915,1453600026.0
2008-04-16 01:29:00,1.5915,1.5915,1.5914,1.5915,1202400002.0
2008-04-16 01:30:00,1.5916,1.5916,1.5915,1.5915,1382400000.0
2008-04-16 01:31:00,1.5915,1.5915,1.5915,1.5915,1382400000.0
2008-04-16 01:32:00,1.5915,1.5915,1.5915,1.5915,1525600000.0
2008-04-16 01:33:00,1.5915,1.5915,1.5915,1.5915,1396000000.0
2008-04-16 01:34:00,1.5915,1.5915,1.5915,1.5915,1664800000.0
2008-04-16 01:35:00,1.5915,1.5915,1.5915,1.5915,1272000000.0
2008-04-16 01:36:00,1.5915,1.5915,1.5915,1.5915,1392000000.0
2008-04-16 01:37:00,1.5915,1.5915,1.5915,1.5915,1245600000.0
2008-04-16 01:38:00,1.5915,1.5916,1.5915,1.5916,1286100000.0
2008-04-16 01:39:00,1.5916,1.5916,1.5916,1.5916,217600000.0
2008-04-16 01:40:00,1.5916,1.5916,1.5916,1.5916,213600000.0
2008-04-16 01:41:00,1.5916,1.5916,1.5916,1.5916,204000000.0
2008-04-16 01:42:00,1.5916,1.5916,1.5916,1.5916,208800000.0
2008-04-16 01:43:00,1.5916,1.5916,1.5916,1.5916,216000000.0
2008-04-16 01:44:00,1.5916,1.5916,1.5916,1.5916,1907200000.0
2008-04-16 01:45:00,1.5916,1.5916,1.5915,1.5915,1766400000.0
2008-04-16 01:46:00,1.5915,1.5915,1.5915,1.5915,1943200000.0
2008-04-16 01:47:00,1.5915,1.5915,1.5915,1.5915,1296000000.0
2008-04-16 01:48:00,1.5915,1.5915,1.5914,1.5915,1341600000.0
2008-04-16 01:49:00,1.5915,1.5915,1.5913,1.5913,1398400000.0
2008-04-16 01:50:00,1.5913,1.5915,1.5913,1.5915,1256000000.0
2008-04-16 01:51:00,1.5915,1.5915,1.5915,1.5915,1156000000.0
2008-04-16 01:52:00,1.5915,1.5915,1.5915,1.5915,1332800000.0
2008-04-16 01:54:00,1.5915,1.5917,1.5915,1.5916,1332800000.0
2008-04-16 01:55:00,1.5916,1.5916,1.5916,1.5916,327200000.0
2008-04-16 01:56:00,1.5915,1.5917,1.5915,1.5916,2147200000.0
2008-04-16 01:57:00,1.5915,1.5915,1.5915,1.5915,2147200000.0
2008-04-16 01:59:00,1.5915,1.5915,1.5914,1.5914,1226400009.0
2008-04-16 02:00:00,1.5913,1.5914,1.5913,1.5914,1226400009.0
2008-04-16 02:01:00,1.5914,1.5915,1.5914,1.5915,1226400009.0
2008-04-16 02:02:00,1.5915,1.5915,1.5915,1.5915,1820800000.0
2008-04-16 02:03:00,1.5915,1.5915,1.591,1.5914,1442400000.0
2008-04-16 02:04:00,1.5912,1.5912,1.5912,1.5912,1745600016.0
2008-04-16 02:05:00,1.5912,1.5914,1.5912,1.5913,1745600016.0
2008-04-16 02:06:00,1.5913,1.5914,1.5912,1.5912,1213599999.0
2008-04-16 02:07:00,1.5912,1.5914,1.5912,1.5914,1547499975.0
2008-04-16 02:08:00,1.5914,1.5914,1.5912,1.5912,1312799998.0
2008-04-16 02:09:00,1.5912,1.5913,1.5912,1.5912,1669599999.0
2008-04-16 02:10:00,1.5912,1.5914,1.5912,1.5914,1252799992.0
2008-04-16 02:11:00,1.5914,1.5915,1.5914,1.5915,1096000000.0
2008-04-16 02:12:00,1.5915,1.5915,1.5913,1.5914,1283200005.0
2008-04-16 02:13:00,1.5914,1.5914,1.5914,1.5914,1060000000.0
2008-04-16 02:14:00,1.5914,1.5914,1.5914,1.5914,1072000000.0
2008-04-16 02:15:00,1.5914,1.5914,1.5914,1.5914,1080000000.0
2008-04-16 02:16:00,1.5914,1.5916,1.5914,1.5916,1061600000.0
2008-04-16 02:17:00,1.59165,1.5918,1.59155,1.5916,2081200000.0
2008-04-16 02:18:00,1.5917,1.5919,1.5917,1.5919,691200000.0
2008-04-16 02:19:00,1.5919,1.592,1.5919,1.5919,1684800000.0
2008-04-16 02:20:00,1.5919,1.592,1.5919,1.592,1702400018.0
2008-04-16 02:21:00,1.5921,1.5923,1.5921,1.5923,1367200016.0
2008-04-16 02:22:00,1.5924,1.5924,1.5922,1.5922,1367200016.0
2008-04-16 02:23:00,1.5923,1.5923,1.5922,1.5922,1367200016.0
2008-04-16 02:24:00,1.5921,1.5922,1.5919,1.592,1367200016.0
2008-04-16 02:25:00,1.5919,1.5922,1.5919,1.5919,1367200016.0
2008-04-16 02:26:00,1.592,1.5922,1.5919,1.5922,1367200016.0
2008-04-16 02:28:00,1.5922,1.5922,1.5921,1.5922,1367200016.0
2008-04-16 02:29:00,1.5922,1.5923,1.592,1.592,1808900011.0
2008-04-16 02:30:00,1.5921,1.5922,1.5919,1.592,1698400015.0
2008-04-16 02:31:00,1.5921,1.5922,1.5919,1.5921,1698400015.0
2008-04-16 02:32:00,1.592,1.5921,1.5917,1.5919,1698400015.0
2008-04-16 02:33:00,1.592,1.5921,1.592,1.5921,1698400015.0
2008-04-16 02:34:00,1.592,1.592,1.5919,1.5919,1698400015.0
2008-04-16 02:35:00,1.5918,1.5922,1.5918,1.5922,1698400015.0
2008-04-16 02:36:00,1.5921,1.5922,1.5919,1.5921,1918300055.0
2008-04-16 02:37:00,1.592,1.5921,1.5918,1.592,1918300055.0
2008-04-16 02:38:00,1.5919,1.5921,1.5919,1.592,1918300055.0
2008-04-16 02:39:00,1.5921,1.5922,1.5917,1.5922,1918300055.0
2008-04-16 02:40:00,1.5921,1.5922,1.5918,1.5922,1918300055.0
2008-04-16 02:41:00,1.5923,1.5923,1.5922,1.5922,1918300055.0
2008-04-16 02:42:00,1.5923,1.5924,1.5919,1.5922,1918300055.0
2008-04-16 02:43:00,1.5921,1.5922,1.5921,1.5921,1918300055.0
2008-04-16 02:44:00,1.5922,1.5922,1.5921,1.5921,1918300055.0
2008-04-16 02:45:00,1.5922,1.5922,1.5921,1.5921,1918300055.0
2008-04-16 02:46:00,1.5922,1.5924,1.5922,1.5922,1918300055.0
2008-04-16 02:47:00,1.5921,1.5922,1.5921,1.5922,1918300055.0
2008-04-16 02:50:00,1.5921,1.5921,1.5921,1.5921,1918300055.0
2008-04-16 02:51:00,1.592,1.5921,1.5917,1.5919,1918300055.0
2008-04-16 02:52:00,1.592,1.592,1.5918,1.5918,1918300055.0
2008-04-16 02:53:00,1.5919,1.5921,1.5918,1.5921,1939700047.0
2008-04-16 02:55:00,1.592,1.5921,1.5918,1.5918,1939700047.0
2008-04-16 02:56:00,1.5918,1.5921,1.5918,1.5921,2045099955.0
2008-04-16 02:57:00,1.5918,1.592,1.5918,1.5918,2045099955.0
2008-04-16 02:58:00,1.5918,1.59185,1.5918,1.59185,1284000000.0
2008-04-16 02:59:00,1.5921,1.5922,1.5921,1.5922,1307200000.0
2008-04-16 03:00:00,1.5921,1.5922,1.592,1.5921,1307200000.0
2008-04-16 03:02:00,1.592,1.592,1.5916,1.5918,1307200000.0
2008-04-16 03:03:00,1.5918,1.5918,1.5918,1.5918,1307200000.0
2008-04-16 03:04:00,1.5918,1.592,1.5915,1.5919,1498400000.0
2008-04-16 03:05:00,1.5917,1.5919,1.5916,1.5918,2063200000.0
2008-04-16 03:06:00,1.5917,1.5918,1.5917,1.5918,2063200000.0
2008-04-16 03:07:00,1.5917,1.5918,1.5915,1.5917,2063200000.0
2008-04-16 03:08:00,1.5916,1.5919,1.5916,1.5917,2063200000.0
2008-04-16 03:09:00,1.5916,1.5918,1.5916,1.5918,2132599998.0
2008-04-16 03:10:00,1.5917,1.5919,1.5916,1.5918,2132599998.0
2008-04-16 03:11:00,1.5919,1.592,1.5918,1.5919,2132599998.0
2008-04-16 03:12:00,1.5918,1.5919,1.5918,1.5919,2132599998.0
2008-04-16 03:13:00,1.5918,1.5918,1.5917,1.5918,2132599998.0
2008-04-16 03:14:00,1.5917,1.5922,1.5917,1.5917,2132599998.0
2008-04-16 03:15:00,1.5917,1.5922,1.5917,1.5921,1917000044.0
2008-04-16 03:16:00,1.5919,1.59195,1.5919,1.5919,1917000044.0
2008-04-16 03:17:00,1.5921,1.5921,1.5921,1.5921,110000000.0
2008-04-16 03:18:00,1.592,1.5922,1.592,1.5921,110000000.0
2008-04-16 03:19:00,1.5922,1.5922,1.5919,1.5921,110000000.0
2008-04-16 03:20:00,1.59195,1.59195,1.5919,1.59195,110000000.0
2008-04-16 03:21:00,1.59195,1.59195,1.5919,1.5919,1125300013.0
2008-04-16 03:22:00,1.5921,1.5924,1.592,1.592,1106900000.0
2008-04-16 03:23:00,1.59195,1.5923,1.59195,1.59205,1106900000.0
2008-04-16 03:24:00,1.59205,1.5922,1.59195,1.59195,1758200000.0
2008-04-16 03:27:00,1.5921,1.5921,1.592,1.592,1824700001.0
2008-04-16 03:28:00,1.5919,1.5922,1.5919,1.59195,1824700001.0
2008-04-16 03:29:00,1.59195,1.5922,1.5919,1.5921,840299998.0
2008-04-16 03:30:00,1.5921,1.5922,1.5921,1.5922,1154399996.0
2008-04-16 03:31:00,1.5922,1.5922,1.5919,1.5922,1149200003.0
2008-04-16 03:32:00,1.5922,1.5922,1.5919,1.5919,1228199998.0
2008-04-16 03:33:00,1.5922,1.5922,1.5918,1.5921,870600000.0
2008-04-16 03:34:00,1.5922,1.5922,1.5919,1.5921,870600000.0
2008-04-16 03:35:00,1.5922,1.5922,1.5919,1.5921,870600000.0
2008-04-16 03:36:00,1.5922,1.5922,1.5921,1.5922,870600000.0
2008-04-16 03:37:00,1.5921,1.5922,1.592,1.5922,870600000.0
2008-04-16 03:38:00,1.5921,1.5923,1.5921,1.5921,870600000.0
2008-04-16 03:39:00,1.5921,1.5923,1.5921,1.59215,870600000.0
2008-04-16 03:40:00,1.5922,1.5922,1.5922,1.5922,1694899994.0
2008-04-16 03:41:00,1.5923,1.5923,1.5922,1.5922,1694899994.0
2008-04-16 03:42:00,1.5924,1.5924,1.5922,1.5923,1694899994.0
2008-04-16 03:43:00,1.5923,1.5925,1.5922,1.5922,1694899994.0
2008-04-16 03:44:00,1.5922,1.5923,1.5921,1.5923,1096800000.0
2008-04-16 03:45:00,1.5924,1.5924,1.5923,1.5923,1687299989.0
2008-04-16 03:46:00,1.5924,1.5924,1.5924,1.5924,1687299989.0
2008-04-16 03:47:00,1.5923,1.5925,1.5923,1.5925,1687299989.0
2008-04-16 03:48:00,1.5924,1.5925,1.5924,1.5924,1687299989.0
2008-04-16 03:49:00,1.5924,1.5924,1.592,1.5922,1687299989.0
2008-04-16 03:50:00,1.5926,1.5926,1.5922,1.5922,2031200038.0
2008-04-16 03:51:00,1.5926,1.5926,1.5925,1.5925,2031200038.0
2008-04-16 03:52:00,1.5924,1.5926,1.5922,1.5923,2031200038.0
2008-04-16 03:53:00,1.5924,1.5924,1.5922,1.5923,2031200038.0
2008-04-16 03:54:00,1.5924,1.5924,1.5924,1.5924,2031200038.0
2008-04-16 03:55:00,1.5923,1.5924,1.5923,1.5923,2031200038.0
2008-04-16 03:56:00,1.5924,1.5924,1.5921,1.5922,2031200038.0
2008-04-16 03:57:00,1.5923,1.5923,1.5922,1.5922,2031200038.0
2008-04-16 03:58:00,1.5921,1.5923,1.5921,1.5923,2031200038.0
2008-04-16 04:00:00,1.5922,1.5923,1.5922,1.5923,2031200038.0
2008-04-16 04:01:00,1.5922,1.5922,1.5921,1.5922,2031200038.0
2008-04-16 04:02:00,1.5923,1.5923,1.5922,1.5923,2031200038.0
2008-04-16 04:03:00,1.5922,1.5922,1.5922,1.5922,2031200038.0
2008-04-16 04:04:00,1.5923,1.5923,1.5921,1.5923,2031200038.0
2008-04-16 04:05:00,1.5922,1.59235,1.59215,1.59215,2031200038.0
2008-04-16 04:06:00,1.59215,1.5922,1.5918,1.592,374099999.0
2008-04-16 04:07:00,1.592,1.5921,1.5915,1.5915,1231799999.0
2008-04-16 04:08:00,1.5915,1.5915,1.5911,1.5914,1765399989.0
2008-04-16 04:09:00,1.5914,1.5915,1.5909,1.5912,1570799998.0
2008-04-16 04:10:00,1.5912,1.5913,1.5912,1.5913,647200000.0
2008-04-16 04:11:00,1.5913,1.5914,1.5913,1.5913,390700000.0
2008-04-16 04:12:00,1.5912,1.5912,1.5911,1.5911,780100002.0
2008-04-16 04:13:00,1.5912,1.5914,1.5911,1.5914,780100002.0
2008-04-16 04:14:00,1.5911,1.5916,1.5911,1.5916,780100002.0
2008-04-16 04:15:00,1.5915,1.5916,1.59115,1.59115,780100002.0
2008-04-16 04:16:00,1.59115,1.59115,1.5911,1.5911,1102500054.0
2008-04-16 04:17:00,1.5912,1.5912,1.5911,1.5912,1823700030.0
2008-04-16 04:18:00,1.5911,1.5911,1.591,1.591,1823700030.0
2008-04-16 04:19:00,1.5911,1.5912,1.5911,1.5912,1823700030.0
2008-04-16 04:21:00,1.5909,1.591,1.5909,1.5909,1823700030.0
2008-04-16 04:22:00,1.5911,1.5911,1.591,1.591,1179199951.0
2008-04-16 04:23:00,1.5911,1.5912,1.591,1.5911,1179199951.0
2008-04-16 04:24:00,1.5912,1.5912,1.5911,1.5911,1179199951.0
2008-04-16 04:25:00,1.591,1.5912,1.5909,1.5909,1179199951.0
2008-04-16 04:28:00,1.591,1.5912,1.5909,1.5911,1060800000.0
2008-04-16 04:29:00,1.5912,1.5913,1.5912,1.5913,1060800000.0
2008-04-16 04:30:00,1.5912,1.5912,1.5912,1.5912,1060800000.0
2008-04-16 04:31:00,1.5911,1.5913,1.5911,1.5913,1060800000.0
2008-04-16 04:32:00,1.5913,1.5913,1.5912,1.5913,1060800000.0
2008-04-16 04:33:00,1.5913,1.5913,1.5911,1.5911,1206400007.0
2008-04-16 04:35:00,1.5913,1.5913,1.5912,1.5912,1363200016.0
2008-04-16 04:36:00,1.5912,1.5912,1.5911,1.5911,1363200016.0
2008-04-16 04:37:00,1.5911,1.5911,1.5909,1.5911,1819800001.0
2008-04-16 04:38:00,1.5912,1.5912,1.5912,1.5912,1819800001.0
2008-04-16 04:39:00,1.5911,1.5912,1.5911,1.5911,1819800001.0
2008-04-16 04:40:00,1.591,1.5911,1.5908,1.5909,1819800001.0
2008-04-16 04:41:00,1.59085,1.591,1.5908,1.5909,1819800001.0
2008-04-16 04:42:00,1.5911,1.5912,1.5911,1.5912,370400000.0
2008-04-16 04:43:00,1.591,1.591,1.591,1.591,370400000.0
2008-04-16 04:44:00,1.591,1.5913,1.591,1.591,1022299993.0
2008-04-16 04:45:00,1.591,1.59105,1.591,1.591,1258400000.0
2008-04-16 04:46:00,1.591,1.591,1.591,1.591,1712300001.0
2008-04-16 04:47:00,1.591,1.591,1.5907,1.5907,419200000.0
2008-04-16 04:48:00,1.5907,1.5909,1.5907,1.5909,1814399954.0
2008-04-16 04:51:00,1.5906,1.5908,1.5906,1.5908,1693599953.0
2008-04-16 04:52:00,1.5907,1.5909,1.5907,1.5909,1693599953.0
2008-04-16 04:54:00,1.5909,1.591,1.5909,1.591,879100001.0
2008-04-16 04:55:00,1.5908,1.591,1.59075,1.5908,879100001.0
2008-04-16 04:56:00,1.5908,1.591,1.5907,1.591,519400000.0
2008-04-16 04:57:00,1.5911,1.5912,1.591,1.5911,1468000000.0
2008-04-16 04:58:00,1.5912,1.5912,1.5911,1.5911,1468000000.0
2008-04-16 05:00:00,1.5912,1.5912,1.5911,1.5912,1468000000.0
2008-04-16 05:01:00,1.5911,1.5912,1.5911,1.5912,1468000000.0
2008-04-16 05:02:00,1.5911,1.5912,1.5911,1.5912,1468000000.0
2008-04-16 05:03:00,1.5911,1.5912,1.5911,1.5912,1468000000.0
2008-04-16 05:04:00,1.5909,1.5912,1.5909,1.5911,1468000000.0
2008-04-16 05:05:00,1.5909,1.5912,1.5909,1.5912,1468000000.0
2008-04-16 05:06:00,1.5911,1.5912,1.591,1.5911,1468000000.0
2008-04-16 05:07:00,1.5912,1.5913,1.5911,1.5911,1468000000.0
2008-04-16 05:08:00,1.5912,1.5912,1.591,1.591,1468000000.0
2008-04-16 05:09:00,1.5909,1.591,1.5909,1.591,1468000000.0
2008-04-16 05:10:00,1.5909,1.591,1.5909,1.5909,1382799998.0
2008-04-16 05:11:00,1.591,1.591,1.5909,1.591,1382799998.0
2008-04-16 05:12:00,1.5908,1.5909,1.5905,1.5906,1382799998.0
2008-04-16 05:13:00,1.5905,1.5907,1.5904,1.5905,1382799998.0
2008-04-16 05:14:00,1.5905,1.5906,1.5904,1.5906,727400000.0
2008-04-16 05:15:00,1.5908,1.5908,1.5906,1.5907,1610600000.0
2008-04-16 05:16:00,1.5906,1.5907,1.5905,1.5906,1610600000.0
2008-04-16 05:17:00,1.5907,1.5907,1.5905,1.5905,1610600000.0
2008-04-16 05:18:00,1.5906,1.5906,1.5905,1.5906,1610600000.0
2008-04-16 05:19:00,1.5907,1.5907,1.5906,1.5907,1610600000.0
2008-04-16 05:20:00,1.5906,1.5907,1.5905,1.5907,1610600000.0
2008-04-16 05:21:00,1.5907,1.5908,1.5906,1.5906,1610600000.0
2008-04-16 05:22:00,1.5907,1.5912,1.5907,1.5911,1303200021.0
2008-04-16 05:23:00,1.5908,1.591,1.5908,1.5909,1303200021.0
2008-04-16 05:24:00,1.5909,1.5911,1.5909,1.591,1149699994.0
2008-04-16 05:25:00,1.5909,1.5909,1.5908,1.5909,1149699994.0
2008-04-16 05:26:00,1.591,1.591,1.5909,1.5909,1149699994.0
2008-04-16 05:27:00,1.5908,1.5909,1.5908,1.5908,1149699994.0
2008-04-16 05:28:00,1.5909,1.591,1.5908,1.5909,1149699994.0
2008-04-16 05:29:00,1.591,1.5911,1.5908,1.591,1149699994.0
2008-04-16 05:30:00,1.591,1.5912,1.591,1.5911,1149699994.0
2008-04-16 05:31:00,1.5911,1.5912,1.5911,1.5912,1158399993.0
2008-04-16 05:32:00,1.5911,1.5912,1.5911,1.59115,1158399993.0
2008-04-16 05:33:00,1.5911,1.5913,1.5911,1.5912,1757199997.0
2008-04-16 05:34:00,1.5913,1.5916,1.5913,1.5915,1131800041.0
2008-04-16 05:36:00,1.5914,1.5918,1.5914,1.5917,1131800041.0
2008-04-16 05:38:00,1.5916,1.5917,1.5916,1.5916,1131800041.0
2008-04-16 05:39:00,1.5917,1.5918,1.5915,1.5917,1131800041.0
2008-04-16 05:41:00,1.5918,1.5923,1.5918,1.592,1131800041.0
2008-04-16 05:42:00,1.592,1.592,1.5915,1.5916,1131800041.0
2008-04-16 05:43:00,1.5918,1.5918,1.5914,1.5917,1366400000.0
2008-04-16 05:44:00,1.5918,1.5918,1.5917,1.5917,1366400000.0
2008-04-16 05:45:00,1.5915,1.5917,1.5915,1.5917,1366400000.0
2008-04-16 05:49:00,1.5918,1.5918,1.5917,1.5917,1366400000.0
2008-04-16 05:51:00,1.5916,1.5917,1.5916,1.5917,1366400000.0
2008-04-16 05:52:00,1.5917,1.5918,1.5917,1.5917,759200000.0
2008-04-16 05:53:00,1.5918,1.5919,1.5918,1.5918,969600000.0
2008-04-16 05:54:00,1.5918,1.5918,1.5918,1.5918,969600000.0
2008-04-16 05:55:00,1.5918,1.5918,1.5918,1.5918,231200000.0
2008-04-16 05:56:00,1.5918,1.5918,1.5917,1.5918,855200000.0
2008-04-16 05:57:00,1.5919,1.5922,1.5917,1.5917,1425900032.0
2008-04-16 05:58:00,1.5918,1.5918,1.5917,1.5917,1425900032.0
2008-04-16 05:59:00,1.5916,1.5916,1.5916,1.5916,1425900032.0
2008-04-16 06:00:00,1.5917,1.5917,1.5917,1.5917,1425900032.0
2008-04-16 06:02:00,1.5916,1.5916,1.5915,1.5916,1425900032.0
2008-04-16 06:03:00,1.5917,1.5917,1.5917,1.5917,1425900032.0
2008-04-16 06:05:00,1.5918,1.5918,1.5917,1.5917,1425900032.0
2008-04-16 06:07:00,1.5918,1.5918,1.5918,1.5918,1425900032.0
2008-04-16 06:08:00,1.5917,1.5918,1.5917,1.5917,1425900032.0
2008-04-16 06:09:00,1.5918,1.5918,1.5915,1.5916,1215200000.0
2008-04-16 06:10:00,1.5917,1.5918,1.5917,1.5917,1215200000.0
2008-04-16 06:11:00,1.5918,1.5918,1.5915,1.5917,1215200000.0
2008-04-16 06:12:00,1.5916,1.5916,1.5916,1.5916,1215200000.0
2008-04-16 06:14:00,1.5917,1.5917,1.5916,1.5917,1215200000.0
2008-04-16 06:16:00,1.5918,1.5918,1.5917,1.5917,1215200000.0
2008-04-16 06:18:00,1.5918,1.5918,1.5917,1.5918,1215200000.0
2008-04-16 06:19:00,1.5918,1.5919,1.5917,1.5918,1215200000.0
2008-04-16 06:20:00,1.5918,1.5919,1.5918,1.5918,1250400000.0
2008-04-16 06:21:00,1.5918,1.5918,1.5918,1.5918,592000000.0
2008-04-16 06:22:00,1.5918,1.5918,1.5916,1.5916,1819400001.0
2008-04-16 06:23:00,1.5917,1.5919,1.5915,1.5915,1128000000.0
2008-04-16 06:24:00,1.5916,1.5917,1.5915,1.5916,1128000000.0
2008-04-16 06:25:00,1.5915,1.5917,1.5915,1.5917,1128000000.0
2008-04-16 06:26:00,1.5916,1.5917,1.5916,1.5917,1128000000.0
2008-04-16 06:27:00,1.5916,1.5918,1.5916,1.5916,1128000000.0
2008-04-16 06:28:00,1.5917,1.5917,1.5915,1.5916,1128000000.0
2008-04-16 06:29:00,1.5917,1.5918,1.5916,1.5917,1128000000.0
2008-04-16 06:30:00,1.5916,1.5918,1.5914,1.5916,1128000000.0
2008-04-16 06:31:00,1.5915,1.5917,1.5915,1.5917,1128000000.0
2008-04-16 06:32:00,1.5916,1.5916,1.5916,1.5916,1128000000.0
2008-04-16 06:34:00,1.5917,1.5917,1.5917,1.5917,1128000000.0
2008-04-16 06:35:00,1.5916,1.5917,1.5916,1.5916,1128000000.0
2008-04-16 06:36:00,1.5915,1.5917,1.5914,1.5915,1128000000.0
2008-04-16 06:37:00,1.5916,1.5917,1.5915,1.5917,1128000000.0
2008-04-16 06:38:00,1.5914,1.5916,1.5914,1.5916,1128000000.0
2008-04-16 06:39:00,1.5915,1.5915,1.59145,1.59145,1128000000.0
2008-04-16 06:40:00,1.59145,1.59145,1.591,1.5913,1461200002.0
2008-04-16 06:41:00,1.5913,1.5913,1.591,1.5912,1968600000.0
2008-04-16 06:42:00,1.5912,1.5912,1.591,1.5911,1640799984.0
2008-04-16 06:43:00,1.5911,1.5912,1.5911,1.5911,1230500001.0
2008-04-16 06:45:00,1.5911,1.5913,1.5911,1.5913,1268000000.0
2008-04-16 06:46:00,1.5913,1.5913,1.5911,1.5911,2145600046.0
2008-04-16 06:47:00,1.5911,1.5911,1.5911,1.5911,1329600000.0
2008-04-16 06:48:00,1.5911,1.5911,1.5911,1.5911,1305600000.0
2008-04-16 06:49:00,1.5911,1.5911,1.591,1.591,1301600000.0
2008-04-16 06:50:00,1.591,1.5911,1.591,1.5911,1915599967.0
2008-04-16 06:51:00,1.5911,1.5912,1.5911,1.5911,1088000000.0
2008-04-16 06:52:00,1.5911,1.5911,1.5911,1.5911,1084000000.0
2008-04-16 06:53:00,1.5911,1.5911,1.5911,1.5911,1133100000.0
2008-04-16 06:54:00,1.5911,1.5912,1.5911,1.5911,1352499999.0
2008-04-16 06:55:00,1.5911,1.5911,1.591,1.5911,1768799974.0
2008-04-16 06:56:00,1.5912,1.5912,1.5911,1.5911,1525599983.0
2008-04-16 06:57:00,1.5911,1.5912,1.5911,1.5911,1525599983.0
2008-04-16 06:58:00,1.5912,1.5913,1.5911,1.5913,2009199996.0
2008-04-16 06:59:00,1.5912,1.5912,1.5912,1.5912,2009199996.0
2008-04-16 07:02:00,1.5913,1.5914,1.5911,1.5911,2009199996.0
2008-04-16 07:03:00,1.5912,1.5913,1.5911,1.5912,2009199996.0
2008-04-16 07:04:00,1.5911,1.5912,1.591,1.591,2009199996.0
2008-04-16 07:05:00,1.591,1.5912,1.5909,1.591,2057399944.0
2008-04-16 07:06:00,1.5909,1.5912,1.5908,1.5912,2057399944.0
2008-04-16 07:08:00,1.5911,1.5914,1.5911,1.5912,2057399944.0
2008-04-16 07:09:00,1.5913,1.5913,1.5911,1.5911,2057399944.0
2008-04-16 07:10:00,1.5912,1.5913,1.5909,1.5911,2057399944.0
2008-04-16 07:11:00,1.5912,1.5912,1.5909,1.5911,2057399944.0
2008-04-16 07:12:00,1.5912,1.5912,1.5911,1.5911,2057399944.0
2008-04-16 07:13:00,1.5912,1.5912,1.5909,1.5911,2057399944.0
2008-04-16 07:14:00,1.5912,1.5914,1.5912,1.5914,2057399944.0
2008-04-16 07:15:00,1.5913,1.5913,1.5913,1.5913,2057399944.0
2008-04-16 07:16:00,1.5912,1.5915,1.5911,1.5914,2057399944.0
2008-04-16 07:17:00,1.5912,1.5912,1.5908,1.5909,2057399944.0
2008-04-16 07:18:00,1.591,1.591,1.591,1.591,1220000000.0
2008-04-16 07:19:00,1.5911,1.5911,1.591,1.5911,1220000000.0
2008-04-16 07:20:00,1.591,1.5911,1.591,1.591,1220000000.0
2008-04-16 07:21:00,1.591,1.5912,1.5906,1.5909,1704599998.0
2008-04-16 07:22:00,1.5907,1.5912,1.5907,1.591,1704599998.0
2008-04-16 07:23:00,1.591,1.5911,1.591,1.591,1033600000.0
2008-04-16 07:24:00,1.591,1.591,1.591,1.591,1286400000.0
2008-04-16 07:25:00,1.5909,1.591,1.5909,1.591,1092000000.0
2008-04-16 07:26:00,1.5908,1.591,1.5908,1.591,1092000000.0
2008-04-16 07:28:00,1.591,1.591,1.591,1.591,1092000000.0
2008-04-16 07:29:00,1.5911,1.5911,1.591,1.591,1778400000.0
2008-04-16 07:30:00,1.591,1.591,1.5908,1.5908,1778400000.0
2008-04-16 07:32:00,1.591,1.5913,1.591,1.5911,725199988.0
2008-04-16 07:33:00,1.5911,1.5912,1.5909,1.59095,961399997.0
2008-04-16 07:34:00,1.5909,1.5913,1.5909,1.5913,996800000.0
2008-04-16 07:35:00,1.5912,1.5914,1.5911,1.5914,996800000.0
2008-04-16 07:36:00,1.5914,1.59195,1.5913,1.5918,863999999.0
2008-04-16 07:37:00,1.5918,1.592,1.5914,1.5916,1955999990.0
2008-04-16 07:38:00,1.5916,1.5917,1.5916,1.5917,1187200000.0
2008-04-16 07:39:00,1.5918,1.5918,1.5916,1.5916,1880799998.0
2008-04-16 07:40:00,1.5917,1.5917,1.5916,1.59165,1880799998.0
2008-04-16 07:41:00,1.5915,1.5918,1.5915,1.5917,1547899997.0
2008-04-16 07:42:00,1.5917,1.5926,1.59165,1.5922,1547899997.0
2008-04-16 07:43:00,1.5922,1.5924,1.5918,1.592,1395999997.0
2008-04-16 07:44:00,1.592,1.592,1.5918,1.5919,1172799996.0
2008-04-16 07:45:00,1.592,1.5921,1.5915,1.5918,1715199982.0
2008-04-16 07:46:00,1.5918,1.5919,1.5917,1.5919,1715199982.0
2008-04-16 07:47:00,1.592,1.592,1.5917,1.5917,1616699984.0
2008-04-16 07:48:00,1.5917,1.5919,1.5917,1.5918,1616699984.0
2008-04-16 07:49:00,1.5918,1.5919,1.5916,1.5916,1736399987.0
2008-04-16 07:50:00,1.5916,1.5917,1.59155,1.5916,1289600010.0
2008-04-16 07:51:00,1.5916,1.592,1.59155,1.5916,1958400020.0
2008-04-16 07:52:00,1.5914,1.5917,1.5914,1.5916,1548799991.0
2008-04-16 07:53:00,1.5916,1.5916,1.5915,1.5916,1548799991.0
2008-04-16 07:54:00,1.5916,1.5917,1.59145,1.59145,1711999981.0
2008-04-16 07:55:00,1.59145,1.59175,1.59115,1.59115,2070700036.0
2008-04-16 07:56:00,1.5911,1.5913,1.5911,1.5912,1669600000.0
2008-04-16 07:57:00,1.5913,1.5913,1.5911,1.5912,1669600000.0
2008-04-16 07:58:00,1.5912,1.5913,1.591,1.5913,1585600000.0
2008-04-16 07:59:00,1.5913,1.5913,1.5906,1.5909,1858499997.0
2008-04-16 08:00:00,1.5909,1.5911,1.5909,1.5911,1238999997.0
2008-04-16 08:01:00,1.5911,1.5912,1.591,1.591,759700000.0
2008-04-16 08:02:00,1.591,1.5911,1.5909,1.591,1794999999.0
2008-04-16 08:03:00,1.591,1.5912,1.5908,1.59115,1025500000.0
2008-04-16 08:04:00,1.59115,1.59115,1.5907,1.5909,594699998.0
2008-04-16 08:05:00,1.5909,1.59095,1.5907,1.59095,572700000.0
2008-04-16 08:06:00,1.59095,1.591,1.59095,1.591,391600000.0
2008-04-16 08:07:00,1.591,1.5912,1.591,1.59115,606800000.0
2008-04-16 08:08:00,1.59115,1.59125,1.59105,1.59125,289200000.0
2008-04-16 08:09:00,1.59125,1.59125,1.58995,1.5901,331525000.0
2008-04-16 08:10:00,1.5901,1.591,1.59,1.5909,1330100003.0
2008-04-16 08:11:00,1.5909,1.59095,1.5907,1.5908,1595400010.0
2008-04-16 08:12:00,1.5908,1.5909,1.5906,1.5906,1917200001.0
2008-04-16 08:13:00,1.5907,1.5907,1.5903,1.5903,1917200001.0
2008-04-16 08:14:00,1.5903,1.5905,1.5901,1.5902,1917200001.0
2008-04-16 08:15:00,1.5902,1.5905,1.5901,1.5903,1962100001.0
2008-04-16 08:16:00,1.5903,1.5905,1.5903,1.5904,1809300004.0
2008-04-16 08:17:00,1.5905,1.5906,1.5903,1.5904,2053600001.0
2008-04-16 08:18:00,1.5903,1.5907,1.5903,1.5905,2053600001.0
2008-04-16 08:19:00,1.5906,1.5906,1.5904,1.5906,2053600001.0
2008-04-16 08:20:00,1.5905,1.5906,1.5905,1.5906,2053600001.0
2008-04-16 08:21:00,1.5906,1.5906,1.5904,1.5905,1712899994.0
2008-04-16 08:22:00,1.5904,1.5905,1.5903,1.5903,1712899994.0
2008-04-16 08:23:00,1.5902,1.5905,1.5902,1.5903,1712899994.0
2008-04-16 08:24:00,1.5903,1.5904,1.5903,1.5904,1712899994.0
2008-04-16 08:25:00,1.5904,1.5907,1.5904,1.59065,1036700000.0
2008-04-16 08:26:00,1.59065,1.5907,1.5903,1.5905,1660600000.0
2008-04-16 08:27:00,1.5905,1.5906,1.59025,1.5906,1701899996.0
2008-04-16 08:28:00,1.5904,1.5906,1.5903,1.5903,823200000.0
2008-04-16 08:29:00,1.59035,1.5905,1.5903,1.5905,823200000.0
2008-04-16 08:30:00,1.5905,1.5906,1.5904,1.5904,1090600000.0
2008-04-16 08:31:00,1.5904,1.5905,1.5904,1.5904,994200000.0
2008-04-16 08:32:00,1.5904,1.59055,1.5902,1.59045,762500000.0
2008-04-16 08:33:00,1.59045,1.5906,1.59045,1.59045,778200001.0
2008-04-16 08:34:00,1.59045,1.5907,1.59045,1.59065,825200000.0
2008-04-16 08:35:00,1.5906,1.59065,1.59025,1.5903,984100000.0
2008-04-16 08:36:00,1.5902,1.5903,1.59015,1.5903,1762999987.0
2008-04-16 08:37:00,1.5903,1.5904,1.5901,1.5902,858399999.0
2008-04-16 08:38:00,1.5902,1.5902,1.5899,1.59,1599499998.0
2008-04-16 08:39:00,1.59,1.59005,1.5899,1.59,1350200000.0
2008-04-16 08:40:00,1.59,1.5901,1.5898,1.5899,1171300010.0
2008-04-16 08:41:00,1.5899,1.5899,1.5896,1.58965,1139000001.0
2008-04-16 08:42:00,1.58965,1.5899,1.58965,1.5899,1095200001.0
2008-04-16 08:43:00,1.5899,1.5899,1.5898,1.5898,1370800000.0
2008-04-16 08:44:00,1.5898,1.5898,1.58975,1.5898,1231600000.0
2008-04-16 08:45:00,1.5898,1.5898,1.5894,1.5897,874500001.0
2008-04-16 08:46:00,1.5897,1.5897,1.5895,1.5895,1245800000.0
2008-04-16 08:47:00,1.5895,1.5895,1.5892,1.5893,1144399998.0
2008-04-16 08:48:00,1.5893,1.5895,1.5893,1.5895,1706700000.0
2008-04-16 08:49:00,1.5895,1.5898,1.5895,1.5897,1027599991.0
2008-04-16 08:50:00,1.5897,1.5898,1.5896,1.5898,710200000.0
2008-04-16 08:51:00,1.5898,1.5898,1.5897,1.5897,479100000.0
2008-04-16 08:52:00,1.5897,1.5898,1.5897,1.5898,672800002.0
2008-04-16 08:53:00,1.5898,1.5903,1.5898,1.5902,1085200000.0
2008-04-16 08:54:00,1.5902,1.5902,1.5901,1.5901,1409899993.0
2008-04-16 08:55:00,1.5901,1.5902,1.58975,1.5899,2051400004.0
2008-04-16 08:56:00,1.5899,1.59,1.5897,1.5898,1458400000.0
2008-04-16 08:57:00,1.59,1.59,1.5897,1.5897,1633700001.0
2008-04-16 08:58:00,1.5897,1.5901,1.5897,1.5899,1633700001.0
2008-04-16 08:59:00,1.5899,1.5901,1.5898,1.5898,1381100003.0
2008-04-16 09:00:00,1.5898,1.5903,1.58965,1.5898,512900000.0
2008-04-16 09:01:00,1.5898,1.59005,1.58975,1.5898,480300000.0
2008-04-16 09:02:00,1.5898,1.59005,1.5898,1.58995,944700000.0
2008-04-16 09:03:00,1.58995,1.59005,1.5898,1.58995,1015500000.0
2008-04-16 09:04:00,1.58995,1.59005,1.58985,1.58995,1139300000.0
2008-04-16 09:05:00,1.58995,1.59005,1.58965,1.58985,1519800000.0
2008-04-16 09:06:00,1.58985,1.59025,1.58985,1.59025,1387800000.0
2008-04-16 09:07:00,1.59025,1.59025,1.5898,1.59005,1857399994.0
2008-04-16 09:08:00,1.59005,1.59025,1.58995,1.59005,1575300004.0
2008-04-16 09:09:00,1.59005,1.59035,1.58995,1.59025,993000000.0
2008-04-16 09:10:00,1.59025,1.59025,1.59015,1.59025,1379000000.0
2008-04-16 09:11:00,1.59025,1.59055,1.59025,1.59045,1286300000.0
2008-04-16 09:12:00,1.59045,1.59095,1.5904,1.59075,1357299998.0
2008-04-16 09:13:00,1.59075,1.59095,1.5904,1.59065,1686000000.0
2008-04-16 09:14:00,1.59065,1.59075,1.5905,1.59065,643800000.0
2008-04-16 09:15:00,1.59065,1.59065,1.5905,1.59055,990700000.0
2008-04-16 09:16:00,1.5905,1.5906,1.59035,1.59045,719500000.0
2008-04-16 09:17:00,1.59045,1.59045,1.59005,1.59025,1810800000.0
2008-04-16 09:18:00,1.59025,1.59045,1.59015,1.59035,1774500000.0
2008-04-16 09:19:00,1.59035,1.5904,1.5902,1.59025,1363000001.0
2008-04-16 09:20:00,1.59025,1.59035,1.59015,1.5902,2062700000.0
2008-04-16 09:21:00,1.5902,1.5903,1.59015,1.59025,1201799990.0
2008-04-16 09:22:00,1.59025,1.59045,1.59025,1.59045,1240300000.0
2008-04-16 09:23:00,1.59045,1.59075,1.59045,1.5905,1182400001.0
2008-04-16 09:24:00,1.5905,1.5905,1.59035,1.5904,377600000.0
2008-04-16 09:25:00,1.5904,1.59045,1.59035,1.59035,1206700000.0
2008-04-16 09:26:00,1.59035,1.59075,1.59035,1.59055,952499999.0
2008-04-16 09:27:00,1.59055,1.5907,1.59045,1.59065,1011760003.0
2008-04-16 09:28:00,1.5907,1.59115,1.59065,1.5911,1282700000.0
2008-04-16 09:29:00,1.5911,1.59135,1.59065,1.59095,1043100001.0
2008-04-16 09:30:00,1.59095,1.59105,1.5908,1.59105,1235099999.0
2008-04-16 09:31:00,1.59105,1.59105,1.59025,1.5906,1547600007.0
2008-04-16 09:32:00,1.5906,1.59075,1.59055,1.59065,1504200005.0
2008-04-16 09:33:00,1.59065,1.59105,1.59065,1.59075,778300004.0
2008-04-16 09:34:00,1.5908,1.5911,1.5908,1.5909,1669000009.0
2008-04-16 09:35:00,1.59085,1.591,1.5907,1.59085,1669000009.0
2008-04-16 09:36:00,1.59085,1.59115,1.59065,1.59095,1846300009.0
2008-04-16 09:37:00,1.59095,1.5911,1.5908,1.5911,578000000.0
2008-04-16 09:38:00,1.5911,1.59135,1.591,1.59105,1002100000.0
2008-04-16 09:39:00,1.59105,1.59115,1.59075,1.5909,543800001.0
2008-04-16 09:40:00,1.5909,1.591,1.5907,1.59095,374600000.0
2008-04-16 09:41:00,1.59095,1.59095,1.5908,1.59095,500800000.0
2008-04-16 09:42:00,1.59095,1.59135,1.59095,1.5911,778800000.0
2008-04-16 09:43:00,1.5911,1.5912,1.59105,1.5911,337000000.0
2008-04-16 09:44:00,1.5911,1.59115,1.59105,1.5911,1062400000.0
2008-04-16 09:45:00,1.5911,1.59135,1.59105,1.59125,1603200002.0
2008-04-16 09:46:00,1.59125,1.59135,1.591,1.59115,1413300000.0
2008-04-16 09:47:00,1.59115,1.59115,1.59085,1.59095,2001900014.0
2008-04-16 09:48:00,1.59095,1.59115,1.59085,1.5909,783800000.0
2008-04-16 09:49:00,1.5909,1.591,1.59065,1.59075,1345700000.0
2008-04-16 09:50:00,1.59075,1.59085,1.5906,1.59065,1437000000.0
2008-04-16 09:51:00,1.59065,1.59085,1.59055,1.59075,828400000.0
2008-04-16 09:52:00,1.59075,1.59095,1.59075,1.59075,1674600000.0
2008-04-16 09:53:00,1.59075,1.59075,1.5901,1.59035,1245500001.0
2008-04-16 09:54:00,1.59035,1.59045,1.59005,1.59005,797100000.0
2008-04-16 09:55:00,1.59005,1.5901,1.58975,1.58985,1530500001.0
2008-04-16 09:56:00,1.58985,1.58985,1.5896,1.58965,1230900001.0
2008-04-16 09:57:00,1.58965,1.58995,1.58965,1.58975,1515700000.0
2008-04-16 09:58:00,1.58975,1.58985,1.5896,1.58965,1263600003.0
2008-04-16 09:59:00,1.5896,1.58965,1.58945,1.58945,1040500000.0
2008-04-16 10:00:00,1.58945,1.58945,1.58925,1.58935,1639700000.0
2008-04-16 10:01:00,1.58935,1.58945,1.58925,1.58925,1609899996.0
2008-04-16 10:02:00,1.58925,1.5893,1.58895,1.5891,523600000.0
2008-04-16 10:03:00,1.5891,1.5893,1.58905,1.58915,961600000.0
2008-04-16 10:04:00,1.58915,1.5892,1.58915,1.58915,1739900000.0
2008-04-16 10:05:00,1.58915,1.58925,1.58905,1.5891,997100000.0
2008-04-16 10:06:00,1.5891,1.5892,1.58905,1.5891,582000000.0
2008-04-16 10:07:00,1.5891,1.58925,1.58905,1.58925,1140000000.0
2008-04-16 10:08:00,1.58925,1.58935,1.58905,1.5891,1254300002.0
2008-04-16 10:09:00,1.5891,1.5892,1.58905,1.58915,755400000.0
2008-04-16 10:10:00,1.58915,1.58925,1.58915,1.5892,973000000.0
2008-04-16 10:11:00,1.5892,1.5892,1.58895,1.58905,1409000000.0
2008-04-16 10:12:00,1.58905,1.58905,1.58875,1.58875,1159600000.0
2008-04-16 10:13:00,1.58875,1.5888,1.58865,1.5888,1427100000.0
2008-04-16 10:14:00,1.5888,1.58895,1.58875,1.58895,1007400000.0
2008-04-16 10:15:00,1.58895,1.58905,1.58895,1.58905,915000000.0
2008-04-16 10:16:00,1.58905,1.5891,1.589,1.58905,1886400000.0
2008-04-16 10:17:00,1.58905,1.58915,1.58905,1.5891,1387000000.0
2008-04-16 10:18:00,1.5891,1.58935,1.58905,1.58935,1104800000.0
2008-04-16 10:19:00,1.58935,1.58965,1.58935,1.5896,640600000.0
2008-04-16 10:20:00,1.5896,1.58975,1.58945,1.5897,702400000.0
2008-04-16 10:21:00,1.5897,1.58975,1.5896,1.58965,754100000.0
2008-04-16 10:22:00,1.58965,1.58965,1.58955,1.5896,703800000.0
2008-04-16 10:23:00,1.5896,1.58965,1.58955,1.58955,490400000.0
2008-04-16 10:24:00,1.58955,1.58975,1.58955,1.58965,688800000.0
2008-04-16 10:25:00,1.58965,1.58965,1.58955,1.58955,1251800000.0
2008-04-16 10:26:00,1.58965,1.58965,1.5896,1.58965,581900000.0
2008-04-16 10:27:00,1.58965,1.58985,1.58965,1.58975,1187800000.0
2008-04-16 10:28:00,1.58975,1.58995,1.58965,1.5898,1101900000.0
2008-04-16 10:29:00,1.5898,1.58985,1.58965,1.58965,534400000.0
2008-04-16 10:30:00,1.58965,1.58985,1.58965,1.58975,639599996.0
2008-04-16 10:31:00,1.58975,1.58975,1.58965,1.58965,1106100001.0
2008-04-16 10:32:00,1.58965,1.58985,1.58955,1.58975,1543700009.0
2008-04-16 10:33:00,1.58975,1.5898,1.58965,1.58975,563800000.0
2008-04-16 10:34:00,1.58975,1.58985,1.58975,1.58975,1439700000.0
2008-04-16 10:35:00,1.58975,1.58975,1.58965,1.58975,1373500000.0
2008-04-16 10:36:00,1.58975,1.58985,1.58965,1.58975,1856600000.0
2008-04-16 10:37:00,1.58975,1.59035,1.58975,1.5902,1931300000.0
2008-04-16 10:38:00,1.5902,1.59035,1.5902,1.59035,430300000.0
2008-04-16 10:39:00,1.59035,1.59055,1.59025,1.5905,1391700000.0
2008-04-16 10:40:00,1.5905,1.5905,1.59035,1.59035,1038800000.0
2008-04-16 10:41:00,1.59035,1.59075,1.59035,1.59065,1298200000.0
2008-04-16 10:42:00,1.59065,1.59075,1.59065,1.59075,696500000.0
2008-04-16 10:43:00,1.5907,1.59075,1.59035,1.5904,1383700000.0
2008-04-16 10:44:00,1.5904,1.59085,1.5904,1.59075,887300000.0
2008-04-16 10:45:00,1.59075,1.59075,1.59025,1.59045,1648499994.0
2008-04-16 10:46:00,1.59045,1.5905,1.59045,1.59045,1742800000.0
2008-04-16 10:47:00,1.59045,1.59045,1.5903,1.59035,2086200000.0
2008-04-16 10:48:00,1.59035,1.59045,1.59025,1.59035,1690200000.0
2008-04-16 10:49:00,1.59035,1.59065,1.59035,1.59065,1739200000.0
2008-04-16 10:50:00,1.59065,1.59075,1.5905,1.59055,625900000.0
2008-04-16 10:51:00,1.59055,1.59065,1.5905,1.59055,552500000.0
2008-04-16 10:52:00,1.59055,1.59055,1.59035,1.59045,2036199999.0
2008-04-16 10:53:00,1.59045,1.59045,1.59025,1.59025,1515900000.0
2008-04-16 10:54:00,1.59025,1.5904,1.59025,1.59035,1969300000.0
2008-04-16 10:55:00,1.59035,1.59045,1.59035,1.5904,670600000.0
2008-04-16 10:56:00,1.5904,1.59045,1.59035,1.59035,529900000.0
2008-04-16 10:57:00,1.5904,1.59055,1.59035,1.59055,1262300000.0
2008-04-16 10:58:00,1.59055,1.59065,1.59005,1.59015,663400001.0
2008-04-16 10:59:00,1.59015,1.59045,1.59005,1.59035,1546100009.0
2008-04-16 11:00:00,1.59035,1.59045,1.58975,1.5899,1263600001.0
2008-04-16 11:01:00,1.58995,1.58995,1.58945,1.58975,998500001.0
2008-04-16 11:02:00,1.58975,1.59005,1.58945,1.58955,1545600002.0
2008-04-16 11:03:00,1.58955,1.59025,1.58955,1.59005,1675300001.0
2008-04-16 11:04:00,1.58995,1.59005,1.58945,1.58955,1116699999.0
2008-04-16 11:05:00,1.58955,1.58985,1.58945,1.58945,1242600002.0
2008-04-16 11:06:00,1.58945,1.5895,1.58865,1.58895,1210200001.0
2008-04-16 11:07:00,1.58895,1.58935,1.58895,1.58915,1473200003.0
2008-04-16 11:08:00,1.58915,1.58925,1.58895,1.58905,1485400006.0
2008-04-16 11:09:00,1.58915,1.58935,1.58865,1.5888,1705600001.0
2008-04-16 11:10:00,1.5888,1.58925,1.58855,1.58875,1268499999.0
2008-04-16 11:11:00,1.58875,1.58885,1.58845,1.58845,1477600000.0
2008-04-16 11:12:00,1.58845,1.58865,1.58845,1.5885,1417300003.0
2008-04-16 11:13:00,1.5886,1.5886,1.58845,1.58845,781199999.0
2008-04-16 11:14:00,1.58845,1.58845,1.58805,1.5882,1372770018.0
2008-04-16 11:15:00,1.5883,1.5885,1.5881,1.5884,1694100013.0
2008-04-16 11:16:00,1.5883,1.5884,1.5881,1.5882,1694100013.0
2008-04-16 11:17:00,1.5881,1.5888,1.5881,1.5886,1694100013.0
2008-04-16 11:18:00,1.5888,1.5892,1.5886,1.589,1694100013.0
2008-04-16 11:19:00,1.5891,1.5892,1.5889,1.589,1694100013.0
2008-04-16 11:20:00,1.58895,1.58915,1.58895,1.58895,1694100013.0
2008-04-16 11:21:00,1.58895,1.58905,1.5887,1.5889,2059900022.0
2008-04-16 11:22:00,1.589,1.5891,1.5889,1.589,1688400026.0
2008-04-16 11:23:00,1.5891,1.5891,1.5889,1.589,1688400026.0
2008-04-16 11:24:00,1.58895,1.5892,1.5887,1.58895,1688400026.0
2008-04-16 11:25:00,1.5891,1.5892,1.5889,1.589,1054299999.0
2008-04-16 11:27:00,1.5891,1.5891,1.5886,1.5887,1054299999.0
2008-04-16 11:28:00,1.58865,1.58905,1.58865,1.5888,1054299999.0
2008-04-16 11:29:00,1.5888,1.58895,1.5886,1.5886,1275900022.0
2008-04-16 11:30:00,1.5886,1.589,1.5886,1.5888,969400004.0
2008-04-16 11:31:00,1.5888,1.589,1.58875,1.589,354200000.0
2008-04-16 11:32:00,1.589,1.5892,1.5887,1.58875,403600000.0
2008-04-16 11:33:00,1.58875,1.58895,1.58845,1.58845,2068600000.0
2008-04-16 11:34:00,1.58845,1.58845,1.5876,1.5881,1151400000.0
2008-04-16 11:35:00,1.5882,1.5883,1.588,1.5882,1431700000.0
2008-04-16 11:36:00,1.5883,1.5885,1.588,1.5883,1431700000.0
2008-04-16 11:37:00,1.58825,1.58885,1.588,1.5882,1431700000.0
2008-04-16 11:38:00,1.58835,1.5887,1.5879,1.58845,895700001.0
2008-04-16 11:39:00,1.5884,1.58865,1.58805,1.58825,1179700000.0
2008-04-16 11:40:00,1.5882,1.5886,1.58815,1.5885,875099999.0
2008-04-16 11:41:00,1.5886,1.5888,1.58785,1.5879,611100000.0
2008-04-16 11:42:00,1.58795,1.5882,1.58785,1.5882,503200000.0
2008-04-16 11:43:00,1.5882,1.589,1.5882,1.58845,476000000.0
2008-04-16 11:44:00,1.58845,1.58865,1.5879,1.58795,512100003.0
2008-04-16 11:45:00,1.58795,1.58825,1.5879,1.58815,347900000.0
2008-04-16 11:46:00,1.58815,1.58845,1.5879,1.5881,703000000.0
2008-04-16 11:47:00,1.5881,1.58815,1.58785,1.58805,922000000.0
2008-04-16 11:48:00,1.58805,1.58835,1.5877,1.5877,801300000.0
2008-04-16 11:49:00,1.58775,1.5878,1.5872,1.5873,700000000.0
2008-04-16 11:50:00,1.5873,1.5877,1.58715,1.5872,668500000.0
2008-04-16 11:51:00,1.5872,1.5873,1.58665,1.587,379100000.0
2008-04-16 11:52:00,1.58695,1.5871,1.5866,1.58675,656299999.0
2008-04-16 11:53:00,1.58675,1.58725,1.5867,1.587,1870400000.0
2008-04-16 11:54:00,1.587,1.58715,1.58695,1.58705,1470300000.0
2008-04-16 11:55:00,1.58705,1.5873,1.587,1.5872,1536000000.0
2008-04-16 11:56:00,1.5872,1.5874,1.58705,1.58735,1548700000.0
2008-04-16 11:57:00,1.58735,1.5883,1.58735,1.5883,1584700000.0
2008-04-16 11:58:00,1.5882,1.58895,1.58815,1.58895,1350500000.0
2008-04-16 11:59:00,1.58895,1.58935,1.58895,1.58895,917500000.0
2008-04-16 12:00:00,1.58895,1.58895,1.58755,1.58765,755800000.0
2008-04-16 12:01:00,1.58775,1.58795,1.5874,1.58785,902600000.0
2008-04-16 12:02:00,1.58785,1.58825,1.58785,1.58805,1424800000.0
2008-04-16 12:03:00,1.58805,1.58815,1.58785,1.588,1185600000.0
2008-04-16 12:04:00,1.588,1.5883,1.58785,1.5879,1275200000.0
2008-04-16 12:05:00,1.5879,1.58815,1.58775,1.588,858200001.0
2008-04-16 12:06:00,1.588,1.5883,1.588,1.58815,700400000.0
2008-04-16 12:07:00,1.58815,1.5883,1.58815,1.58825,1478400000.0
2008-04-16 12:08:00,1.58825,1.5885,1.58815,1.5885,902200000.0
2008-04-16 12:09:00,1.5885,1.5885,1.5875,1.58755,517100000.0
2008-04-16 12:10:00,1.58755,1.58775,1.5874,1.5874,990200000.0
2008-04-16 12:11:00,1.5874,1.5875,1.5872,1.5874,833100001.0
2008-04-16 12:12:00,1.58735,1.5874,1.5872,1.58725,900300000.0
2008-04-16 12:13:00,1.5873,1.58745,1.5871,1.5871,862400000.0
2008-04-16 12:14:00,1.58715,1.5873,1.587,1.58705,713400000.0
2008-04-16 12:15:00,1.58705,1.58715,1.5864,1.58655,1020700000.0
2008-04-16 12:16:00,1.5865,1.58685,1.58645,1.58675,1470400000.0
2008-04-16 12:17:00,1.58675,1.58715,1.58675,1.58705,1234500000.0
2008-04-16 12:18:00,1.58705,1.58745,1.587,1.58725,458800000.0
2008-04-16 12:19:00,1.58725,1.58765,1.58725,1.58735,1022000000.0
2008-04-16 12:20:00,1.58735,1.5875,1.58685,1.5869,1181000000.0
2008-04-16 12:21:00,1.5869,1.58715,1.58675,1.587,1016200000.0
2008-04-16 12:22:00,1.587,1.58725,1.587,1.58705,1024800002.0
2008-04-16 12:23:00,1.5872,1.58725,1.58675,1.58675,958200000.0
2008-04-16 12:24:00,1.58685,1.587,1.58675,1.58695,615200000.0
2008-04-16 12:25:00,1.58695,1.58735,1.5869,1.5871,1989800000.0
2008-04-16 12:26:00,1.5871,1.5871,1.58685,1.58705,1691600002.0
2008-04-16 12:27:00,1.587,1.5873,1.587,1.5872,1271800012.0
2008-04-16 12:28:00,1.5871,1.58735,1.58705,1.58725,1271800012.0
2008-04-16 12:29:00,1.5872,1.5874,1.5872,1.5873,1398700000.0
2008-04-16 12:30:00,1.5873,1.58765,1.58725,1.58765,1398700000.0
2008-04-16 12:31:00,1.58765,1.588,1.5876,1.58795,141700000.0
2008-04-16 12:32:00,1.58795,1.58795,1.58755,1.58775,127700000.0
2008-04-16 12:33:00,1.58775,1.58775,1.58765,1.58765,1819500000.0
2008-04-16 12:34:00,1.58765,1.58765,1.5875,1.5875,390800000.0
2008-04-16 12:35:00,1.5875,1.58765,1.5874,1.5876,1348100003.0
2008-04-16 12:36:00,1.5876,1.5876,1.58735,1.58745,2096900000.0
2008-04-16 12:37:00,1.58745,1.5875,1.58725,1.58725,1403500000.0
2008-04-16 12:38:00,1.58725,1.5874,1.58725,1.58735,1761000000.0
2008-04-16 12:39:00,1.58735,1.5875,1.5872,1.58735,1771900000.0
2008-04-16 12:40:00,1.58735,1.58735,1.5872,1.58725,1681400000.0
2008-04-16 12:41:00,1.58725,1.5874,1.5872,1.58725,1169500000.0
2008-04-16 12:42:00,1.58725,1.58735,1.58725,1.58725,1549600000.0
2008-04-16 12:43:00,1.5874,1.5874,1.5872,1.5874,817700000.0
2008-04-16 12:44:00,1.58725,1.5875,1.58725,1.58725,817700000.0
2008-04-16 12:45:00,1.58725,1.58735,1.5871,1.58735,569300000.0
2008-04-16 12:46:00,1.58735,1.5874,1.58675,1.58685,1083000000.0
2008-04-16 12:47:00,1.58685,1.5869,1.58675,1.5868,1116099999.0
2008-04-16 12:48:00,1.5868,1.58715,1.5867,1.58715,1101600000.0
2008-04-16 12:49:00,1.5872,1.58725,1.58675,1.58675,601200000.0
2008-04-16 12:50:00,1.58675,1.58705,1.58675,1.587,862000000.0
2008-04-16 12:51:00,1.587,1.587,1.58675,1.58685,1423700000.0
2008-04-16 12:52:00,1.58685,1.58695,1.58675,1.5869,851700000.0
2008-04-16 12:53:00,1.5869,1.58695,1.58685,1.58685,1920000000.0
2008-04-16 12:54:00,1.58685,1.587,1.58685,1.5869,1414000000.0
2008-04-16 12:55:00,1.58695,1.5872,1.58685,1.5872,475900000.0
2008-04-16 12:56:00,1.5872,1.58745,1.58705,1.58725,1112000000.0
2008-04-16 12:57:00,1.58725,1.5877,1.5871,1.58755,795500000.0
2008-04-16 12:58:00,1.58755,1.58765,1.587,1.58715,996700000.0
2008-04-16 12:59:00,1.58715,1.58825,1.58715,1.5874,1087800000.0
2008-04-16 13:00:00,1.58745,1.5885,1.58735,1.5884,578700000.0
2008-04-16 13:01:00,1.5884,1.5886,1.5883,1.58835,764700000.0
2008-04-16 13:02:00,1.58825,1.58845,1.58815,1.58845,995500000.0
2008-04-16 13:03:00,1.58845,1.58905,1.58825,1.58905,902200000.0
2008-04-16 13:04:00,1.58905,1.58975,1.58895,1.58955,1394400000.0
2008-04-16 13:05:00,1.58955,1.58965,1.58945,1.58955,1179200000.0
2008-04-16 13:06:00,1.58955,1.58975,1.5891,1.58915,559000000.0
2008-04-16 13:07:00,1.58905,1.58925,1.5889,1.58925,776500000.0
2008-04-16 13:08:00,1.58925,1.58935,1.58915,1.5893,927700000.0
2008-04-16 13:09:00,1.5893,1.58945,1.58925,1.58935,892700000.0
2008-04-16 13:10:00,1.58935,1.58945,1.58915,1.58925,986300000.0
2008-04-16 13:11:00,1.58925,1.58935,1.58915,1.58935,1016300000.0
2008-04-16 13:12:00,1.58935,1.58935,1.58915,1.58915,961900000.0
2008-04-16 13:13:00,1.58915,1.5892,1.589,1.58905,766900000.0
2008-04-16 13:14:00,1.58905,1.58915,1.58895,1.58905,896200000.0
2008-04-16 13:15:00,1.58905,1.5891,1.58895,1.5891,847700000.0
2008-04-16 13:16:00,1.5891,1.5891,1.5888,1.5889,917200000.0
2008-04-16 13:17:00,1.5889,1.58905,1.5888,1.58895,843100000.0
2008-04-16 13:18:00,1.58895,1.58935,1.58895,1.5892,570500000.0
2008-04-16 13:19:00,1.5892,1.58985,1.58915,1.5897,206600000.0
2008-04-16 13:20:00,1.5897,1.5901,1.5896,1.58995,294800000.0
2008-04-16 13:21:00,1.58995,1.5902,1.5899,1.59015,482200000.0
2008-04-16 13:22:00,1.59015,1.59075,1.59015,1.59065,468400000.0
2008-04-16 13:23:00,1.59065,1.5907,1.59055,1.59055,564400000.0
2008-04-16 13:24:00,1.5906,1.5907,1.59045,1.5906,375000000.0
2008-04-16 13:25:00,1.59065,1.59085,1.5906,1.5906,484500000.0
2008-04-16 13:26:00,1.5906,1.59065,1.58995,1.5901,768500000.0
2008-04-16 13:27:00,1.5901,1.59035,1.59,1.59015,918400000.0
2008-04-16 13:28:00,1.59015,1.59015,1.58995,1.58995,797300000.0
2008-04-16 13:29:00,1.58995,1.58995,1.5895,1.58975,638900000.0
2008-04-16 13:30:00,1.58975,1.5904,1.58975,1.5904,504700000.0
2008-04-16 13:31:00,1.5904,1.5907,1.5899,1.5904,336300000.0
2008-04-16 13:32:00,1.5904,1.5905,1.5903,1.5904,78400000.0
2008-04-16 13:33:00,1.5904,1.5905,1.59035,1.5905,541700000.0
2008-04-16 13:34:00,1.5905,1.59085,1.5897,1.5899,248700000.0
2008-04-16 13:35:00,1.5899,1.59,1.58975,1.5898,136500000.0
2008-04-16 13:36:00,1.5898,1.5905,1.5898,1.59,124900000.0
2008-04-16 13:37:00,1.59,1.5902,1.5899,1.5899,249000000.0
2008-04-16 13:38:00,1.5899,1.59,1.5897,1.5898,221000000.0
2008-04-16 13:39:00,1.5898,1.59025,1.5897,1.59025,127200000.0
2008-04-16 13:40:00,1.59025,1.5907,1.5902,1.5905,102600000.0
2008-04-16 13:41:00,1.5905,1.5907,1.5904,1.59065,130800000.0
2008-04-16 13:42:00,1.5906,1.5906,1.5901,1.59025,142600000.0
2008-04-16 13:43:00,1.59025,1.59045,1.59025,1.5903,93800000.0
2008-04-16 13:44:00,1.5903,1.5905,1.59025,1.5904,97200000.0
2008-04-16 13:45:00,1.5904,1.5904,1.5899,1.5899,108700000.0
2008-04-16 13:46:00,1.5899,1.59,1.5896,1.5896,130500000.0
2008-04-16 13:47:00,1.5896,1.5898,1.5896,1.5896,284600000.0
2008-04-16 13:48:00,1.5896,1.5898,1.5896,1.58965,451200000.0
2008-04-16 13:49:00,1.58965,1.58965,1.5896,1.5896,614500000.0
2008-04-16 13:50:00,1.5896,1.5898,1.5895,1.5895,728900000.0
2008-04-16 13:51:00,1.5895,1.5897,1.5895,1.5895,423300000.0
2008-04-16 13:52:00,1.5895,1.5896,1.5894,1.5895,154900000.0
2008-04-16 13:53:00,1.5895,1.5895,1.5893,1.5894,298700000.0
2008-04-16 13:54:00,1.5894,1.5895,1.5891,1.5891,111400000.0
2008-04-16 13:55:00,1.5891,1.5893,1.5891,1.5893,115800000.0
2008-04-16 13:56:00,1.5893,1.5894,1.5891,1.5891,108900000.0
2008-04-16 13:57:00,1.5891,1.5894,1.589,1.58925,100600000.0
2008-04-16 13:58:00,1.58925,1.58935,1.5891,1.5892,104500000.0
2008-04-16 13:59:00,1.5892,1.5894,1.589,1.589,101200000.0
2008-04-16 14:00:00,1.589,1.58955,1.589,1.5895,113600000.0
2008-04-16 14:01:00,1.5895,1.59,1.58945,1.59,227400000.0
2008-04-16 14:02:00,1.59,1.5901,1.58955,1.58965,166700000.0
2008-04-16 14:03:00,1.58965,1.5897,1.5896,1.5896,244275000.0
2008-04-16 14:04:00,1.5896,1.58965,1.5894,1.58965,80850000.0
2008-04-16 14:05:00,1.58965,1.5898,1.58945,1.5895,363299999.0
2008-04-16 14:06:00,1.5895,1.5895,1.58935,1.5895,195100000.0
2008-04-16 14:07:00,1.58945,1.5898,1.5894,1.5897,355000000.0
2008-04-16 14:08:00,1.5897,1.5899,1.5896,1.5898,200600000.0
2008-04-16 14:09:00,1.5898,1.5899,1.5898,1.58985,89700000.0
2008-04-16 14:10:00,1.58985,1.58985,1.5896,1.5897,209500000.0
2008-04-16 14:11:00,1.5897,1.5898,1.5893,1.5893,411000000.0
2008-04-16 14:12:00,1.5893,1.5897,1.58925,1.58955,260800000.0
2008-04-16 14:13:00,1.58955,1.58965,1.5895,1.5895,271800000.0
2008-04-16 14:14:00,1.5895,1.5896,1.5895,1.5896,486800000.0
2008-04-16 14:15:00,1.5895,1.5897,1.5895,1.5896,446700000.0
2008-04-16 14:16:00,1.5896,1.5898,1.5896,1.5897,406700000.0
2008-04-16 14:17:00,1.58965,1.5898,1.58965,1.5898,423400000.0
2008-04-16 14:18:00,1.5898,1.5898,1.58955,1.5898,606600000.0
2008-04-16 14:19:00,1.5898,1.59,1.58955,1.5899,281000000.0
2008-04-16 14:20:00,1.58985,1.58995,1.5896,1.58965,541700000.0
2008-04-16 14:21:00,1.58965,1.5898,1.5895,1.5897,313400000.0
2008-04-16 14:22:00,1.5897,1.5898,1.58965,1.5898,538900000.0
2008-04-16 14:23:00,1.5898,1.59,1.5898,1.59,245500000.0
2008-04-16 14:24:00,1.59,1.59,1.58975,1.59,137100000.0
2008-04-16 14:25:00,1.59,1.59,1.5899,1.5899,343200000.0
2008-04-16 14:26:00,1.5899,1.59,1.58965,1.5898,206100000.0
2008-04-16 14:27:00,1.5898,1.5899,1.5897,1.5898,158900000.0
2008-04-16 14:28:00,1.5898,1.58995,1.5898,1.58995,110300000.0
2008-04-16 14:29:00,1.58995,1.5901,1.58925,1.58925,112600000.0
2008-04-16 14:30:00,1.58925,1.5895,1.58895,1.5894,320200000.0
2008-04-16 14:31:00,1.5893,1.5893,1.5889,1.589,159800000.0
2008-04-16 14:32:00,1.589,1.5893,1.58895,1.589,137000000.0
2008-04-16 14:33:00,1.589,1.5897,1.58895,1.58965,107600000.0
2008-04-16 14:34:00,1.58965,1.58985,1.5889,1.5893,111800000.0
2008-04-16 14:35:00,1.58935,1.58965,1.5893,1.5895,104100000.0
2008-04-16 14:36:00,1.58945,1.5899,1.5894,1.5898,153800000.0
2008-04-16 14:37:00,1.5898,1.59,1.5894,1.5895,168200000.0
2008-04-16 14:38:00,1.58945,1.5895,1.5891,1.5892,149900000.0
2008-04-16 14:39:00,1.5892,1.5892,1.58875,1.5888,464800000.0
2008-04-16 14:40:00,1.5888,1.5893,1.58875,1.58905,142600000.0
2008-04-16 14:41:00,1.58905,1.5892,1.5887,1.5891,305000000.0
2008-04-16 14:42:00,1.5891,1.58955,1.58885,1.5894,359300000.0
2008-04-16 14:43:00,1.5894,1.5895,1.5892,1.5893,111800000.0
2008-04-16 14:44:00,1.5893,1.5897,1.5893,1.5895,153400000.0
2008-04-16 14:45:00,1.5895,1.5897,1.58945,1.5897,715100000.0
2008-04-16 14:46:00,1.5897,1.59,1.58965,1.5899,251500000.0
2008-04-16 14:47:00,1.5899,1.5901,1.58975,1.5899,192400000.0
2008-04-16 14:48:00,1.5899,1.5902,1.5899,1.5902,344700000.0
2008-04-16 14:49:00,1.5902,1.5902,1.58985,1.5899,215600000.0
2008-04-16 14:50:00,1.59,1.59,1.5894,1.5894,2042600000.0
2008-04-16 14:51:00,1.5894,1.5896,1.5894,1.5896,1643600000.0
2008-04-16 14:52:00,1.5896,1.5897,1.58955,1.5897,1021200000.0
2008-04-16 14:53:00,1.5897,1.5897,1.58905,1.5891,294300000.0
2008-04-16 14:54:00,1.5891,1.5893,1.5891,1.5891,167300000.0
2008-04-16 14:55:00,1.5891,1.5893,1.58905,1.5891,226300000.0
2008-04-16 14:56:00,1.5891,1.5892,1.5891,1.5891,132000000.0
2008-04-16 14:57:00,1.5891,1.5892,1.589,1.5891,197900000.0
2008-04-16 14:58:00,1.5891,1.5892,1.589,1.58915,107100000.0
2008-04-16 14:59:00,1.58915,1.5893,1.5891,1.58915,122000000.0
2008-04-16 15:00:00,1.58915,1.5895,1.58915,1.5893,418400000.0
2008-04-16 15:01:00,1.5893,1.5898,1.5893,1.58945,278700000.0
2008-04-16 15:02:00,1.58945,1.5899,1.58945,1.5899,953400000.0
2008-04-16 15:03:00,1.5898,1.5903,1.5898,1.5903,537300000.0
2008-04-16 15:04:00,1.5902,1.5908,1.5901,1.5907,146500000.0
2008-04-16 15:05:00,1.5907,1.591,1.5906,1.5907,125300000.0
2008-04-16 15:06:00,1.5907,1.5908,1.5902,1.5904,133100000.0
2008-04-16 15:07:00,1.5904,1.5906,1.5904,1.5905,254000000.0
2008-04-16 15:08:00,1.5905,1.5906,1.5903,1.5904,160200000.0
2008-04-16 15:09:00,1.5904,1.5908,1.5903,1.5907,170400000.0
2008-04-16 15:10:00,1.5907,1.5908,1.5906,1.5906,122600000.0
2008-04-16 15:11:00,1.5906,1.59065,1.5904,1.5905,121900000.0
2008-04-16 15:12:00,1.5905,1.5916,1.5905,1.5916,154900000.0
2008-04-16 15:13:00,1.5916,1.5916,1.5913,1.5914,119000000.0
2008-04-16 15:14:00,1.5914,1.5914,1.59125,1.59125,145300000.0
2008-04-16 15:15:00,1.59125,1.5916,1.591,1.5912,304600000.0
2008-04-16 15:16:00,1.5912,1.5913,1.59115,1.5912,109340000.0
2008-04-16 15:17:00,1.5912,1.5919,1.5912,1.5915,206840000.0
2008-04-16 15:18:00,1.5915,1.59155,1.5915,1.59155,37410000.0
2008-04-16 15:19:00,1.59155,1.5917,1.5911,1.5912,200260000.0
2008-04-16 15:20:00,1.5912,1.5913,1.5912,1.5913,105500000.0
2008-04-16 15:21:00,1.5913,1.5915,1.5912,1.5913,142800000.0
2008-04-16 15:22:00,1.5913,1.5914,1.5913,1.5913,107800000.0
2008-04-16 15:23:00,1.5913,1.5914,1.5913,1.5914,189000000.0
2008-04-16 15:24:00,1.5914,1.5915,1.5914,1.5915,130000000.0
2008-04-16 15:25:00,1.5915,1.5915,1.5914,1.5914,141900000.0
2008-04-16 15:26:00,1.5914,1.5917,1.59135,1.5915,136600000.0
2008-04-16 15:27:00,1.5915,1.5918,1.5915,1.5918,177000000.0
2008-04-16 15:28:00,1.5918,1.5919,1.5918,1.5919,122000000.0
2008-04-16 15:29:00,1.5919,1.5919,1.5914,1.5914,209700000.0
2008-04-16 15:30:00,1.5914,1.592,1.5914,1.592,131600000.0
2008-04-16 15:31:00,1.592,1.592,1.5918,1.5918,114600000.0
2008-04-16 15:32:00,1.5918,1.592,1.5918,1.5918,279400000.0
2008-04-16 15:33:00,1.5918,1.5919,1.5915,1.59155,325900000.0
2008-04-16 15:34:00,1.59155,1.5923,1.5915,1.59195,128500000.0
2008-04-16 15:35:00,1.59195,1.5923,1.59195,1.5922,116600000.0
2008-04-16 15:36:00,1.5922,1.5922,1.59155,1.59155,157200000.0
2008-04-16 15:37:00,1.59155,1.5916,1.5914,1.5915,231300000.0
2008-04-16 15:38:00,1.5915,1.5916,1.5913,1.5915,127700000.0
2008-04-16 15:39:00,1.5915,1.5915,1.5912,1.5912,103700000.0
2008-04-16 15:40:00,1.5913,1.5915,1.5912,1.5915,124900000.0
2008-04-16 15:41:00,1.5915,1.5915,1.5912,1.5912,115900000.0
2008-04-16 15:42:00,1.5912,1.5914,1.5911,1.5913,170900000.0
2008-04-16 15:43:00,1.5913,1.5913,1.5907,1.5907,220100000.0
2008-04-16 15:44:00,1.5907,1.5914,1.5907,1.5913,251800000.0
2008-04-16 15:45:00,1.5913,1.5915,1.5908,1.5909,170400000.0
2008-04-16 15:46:00,1.5909,1.5911,1.5909,1.591,133400000.0
2008-04-16 15:47:00,1.591,1.5913,1.591,1.5913,128200000.0
2008-04-16 15:48:00,1.5913,1.5917,1.5913,1.59155,110600000.0
2008-04-16 15:49:00,1.5915,1.5916,1.5913,1.5913,132600000.0
2008-04-16 15:50:00,1.5913,1.5915,1.5913,1.5914,99400000.0
2008-04-16 15:51:00,1.5915,1.5916,1.5915,1.5915,96500000.0
2008-04-16 15:52:00,1.5915,1.5915,1.5912,1.5913,174400000.0
2008-04-16 15:53:00,1.5913,1.5914,1.5911,1.5912,198700000.0
2008-04-16 15:54:00,1.5912,1.59125,1.5908,1.5908,126300000.0
2008-04-16 15:55:00,1.5908,1.5908,1.5905,1.5905,464400000.0
2008-04-16 15:56:00,1.5905,1.5907,1.5905,1.5906,105700000.0
2008-04-16 15:57:00,1.5906,1.5908,1.5905,1.5907,175700000.0
2008-04-16 15:58:00,1.5907,1.5911,1.5907,1.591,145400000.0
2008-04-16 15:59:00,1.591,1.5911,1.59065,1.591,134800000.0
2008-04-16 16:00:00,1.591,1.5912,1.5909,1.591,290500000.0
2008-04-16 16:01:00,1.591,1.5911,1.5909,1.591,119800000.0
2008-04-16 16:02:00,1.591,1.5911,1.5906,1.5908,233000000.0
2008-04-16 16:03:00,1.5908,1.591,1.5906,1.5909,243100000.0
2008-04-16 16:04:00,1.5909,1.591,1.5907,1.5908,649900000.0
2008-04-16 16:05:00,1.5908,1.5912,1.5907,1.591,301000000.0
2008-04-16 16:06:00,1.5911,1.5914,1.591,1.5912,219500000.0
2008-04-16 16:07:00,1.5912,1.5913,1.5909,1.5911,130100000.0
2008-04-16 16:08:00,1.5911,1.5913,1.5911,1.5913,124600000.0
2008-04-16 16:09:00,1.5913,1.5913,1.5912,1.5913,107000000.0
2008-04-16 16:10:00,1.5913,1.5913,1.5911,1.5911,147300000.0
2008-04-16 16:11:00,1.5911,1.5912,1.5909,1.591,297700000.0
2008-04-16 16:12:00,1.591,1.591,1.5906,1.5906,403700000.0
2008-04-16 16:13:00,1.5906,1.5907,1.59055,1.5907,262900000.0
2008-04-16 16:14:00,1.5907,1.5907,1.5904,1.5905,217200000.0
2008-04-16 16:15:00,1.5905,1.5906,1.59045,1.5905,108200000.0
2008-04-16 16:16:00,1.5905,1.5907,1.5904,1.5904,233600000.0
2008-04-16 16:17:00,1.5904,1.591,1.5904,1.5907,156500000.0
2008-04-16 16:18:00,1.5907,1.5908,1.5906,1.59075,131000000.0
2008-04-16 16:19:00,1.59075,1.5908,1.5907,1.5907,152000000.0
2008-04-16 16:20:00,1.5907,1.5914,1.5907,1.5912,176700000.0
2008-04-16 16:21:00,1.5912,1.5914,1.5912,1.5913,95000000.0
2008-04-16 16:22:00,1.5913,1.5914,1.5913,1.59135,108900000.0
2008-04-16 16:23:00,1.59135,1.5917,1.5913,1.5915,344700000.0
2008-04-16 16:24:00,1.5915,1.5917,1.5915,1.5915,426700000.0
2008-04-16 16:25:00,1.5915,1.5915,1.5914,1.5914,195400000.0
2008-04-16 16:26:00,1.5914,1.5918,1.5914,1.5918,512100000.0
2008-04-16 16:27:00,1.5918,1.5918,1.5916,1.5916,517100000.0
2008-04-16 16:28:00,1.59165,1.5918,1.5916,1.5917,358800000.0
2008-04-16 16:29:00,1.5917,1.5918,1.5916,1.59165,331100000.0
2008-04-16 16:30:00,1.59165,1.592,1.5916,1.5919,190600000.0
2008-04-16 16:31:00,1.5919,1.592,1.5918,1.5919,114000000.0
2008-04-16 16:32:00,1.5919,1.5919,1.5918,1.5919,135000000.0
2008-04-16 16:33:00,1.5919,1.592,1.5918,1.592,124500000.0
2008-04-16 16:34:00,1.592,1.5922,1.592,1.592,128000000.0
2008-04-16 16:35:00,1.592,1.592,1.5916,1.59175,131600000.0
2008-04-16 16:36:00,1.59175,1.59185,1.5916,1.5917,140700000.0
2008-04-16 16:37:00,1.5917,1.5919,1.5916,1.5918,88900000.0
2008-04-16 16:38:00,1.59175,1.59185,1.59165,1.5918,87400000.0
2008-04-16 16:39:00,1.5919,1.5919,1.5916,1.5917,131300000.0
2008-04-16 16:40:00,1.5917,1.5918,1.5916,1.5918,157500000.0
2008-04-16 16:41:00,1.5918,1.5919,1.59165,1.5918,98600000.0
2008-04-16 16:42:00,1.5918,1.59195,1.5917,1.5918,89000000.0
2008-04-16 16:43:00,1.5918,1.592,1.5916,1.5917,90800000.0
2008-04-16 16:44:00,1.5917,1.5917,1.5916,1.59165,67500000.0
2008-04-16 16:45:00,1.59165,1.5919,1.5916,1.5916,455900000.0
2008-04-16 16:46:00,1.5916,1.5918,1.59145,1.59175,284600000.0
2008-04-16 16:47:00,1.59175,1.59175,1.5915,1.5916,155000000.0
2008-04-16 16:48:00,1.5916,1.59185,1.5916,1.5918,124900000.0
2008-04-16 16:49:00,1.5918,1.5921,1.59165,1.592,80100000.0
2008-04-16 16:50:00,1.592,1.592,1.5919,1.592,168900000.0
2008-04-16 16:51:00,1.592,1.592,1.59155,1.592,147000000.0
2008-04-16 16:52:00,1.592,1.592,1.5919,1.5919,169200000.0
2008-04-16 16:53:00,1.5919,1.5923,1.5919,1.59215,207500000.0
2008-04-16 16:54:00,1.59215,1.5923,1.59205,1.5921,737400000.0
2008-04-16 16:55:00,1.5921,1.5927,1.5921,1.5927,149600000.0
2008-04-16 16:56:00,1.5927,1.5928,1.5926,1.5926,118900000.0
2008-04-16 16:57:00,1.5926,1.5929,1.5925,1.5929,160400000.0
2008-04-16 16:58:00,1.5929,1.5932,1.5927,1.5928,113200000.0
2008-04-16 16:59:00,1.5928,1.5931,1.59265,1.5928,141400000.0
2008-04-16 17:00:00,1.5928,1.5928,1.5923,1.5926,186300000.0
2008-04-16 17:01:00,1.5926,1.5927,1.59235,1.5925,487400000.0
2008-04-16 17:02:00,1.5925,1.5927,1.59245,1.59245,355100000.0
2008-04-16 17:03:00,1.59245,1.5927,1.5924,1.5925,658900000.0
2008-04-16 17:04:00,1.5926,1.5931,1.5926,1.5931,287800000.0
2008-04-16 17:05:00,1.5931,1.5933,1.593,1.5932,599400000.0
2008-04-16 17:06:00,1.5933,1.5937,1.5932,1.5936,1182000000.0
2008-04-16 17:07:00,1.5936,1.5938,1.5935,1.5937,291600000.0
2008-04-16 17:08:00,1.5937,1.5938,1.59295,1.59295,185400000.0
2008-04-16 17:09:00,1.59295,1.593,1.5923,1.5923,477699999.0
2008-04-16 17:10:00,1.5923,1.5926,1.5923,1.5925,210600000.0
2008-04-16 17:11:00,1.5925,1.59295,1.5925,1.59285,261000000.0
2008-04-16 17:12:00,1.5928,1.593,1.5926,1.5927,455000000.0
2008-04-16 17:13:00,1.5927,1.593,1.59265,1.5929,149400000.0
2008-04-16 17:14:00,1.5929,1.593,1.5928,1.59285,230400000.0
2008-04-16 17:15:00,1.59285,1.5934,1.59285,1.5934,1235900000.0
2008-04-16 17:16:00,1.5934,1.59355,1.5933,1.5934,137000000.0
2008-04-16 17:17:00,1.5934,1.59375,1.59325,1.59345,248700000.0
2008-04-16 17:18:00,1.5935,1.5936,1.59335,1.5936,1115200000.0
2008-04-16 17:19:00,1.59365,1.5938,1.5936,1.5937,209800000.0
2008-04-16 17:20:00,1.5937,1.5938,1.5936,1.5937,480600000.0
2008-04-16 17:21:00,1.5937,1.5938,1.5935,1.59365,88700000.0
2008-04-16 17:22:00,1.59365,1.5938,1.5934,1.5935,198500000.0
2008-04-16 17:23:00,1.5935,1.5938,1.5935,1.59355,174800000.0
2008-04-16 17:24:00,1.59355,1.59375,1.5935,1.59365,480600001.0
2008-04-16 17:25:00,1.59365,1.5939,1.5936,1.5938,488900000.0
2008-04-16 17:26:00,1.5938,1.5938,1.5934,1.5936,528000000.0
2008-04-16 17:27:00,1.5936,1.5937,1.5936,1.5936,992699999.0
2008-04-16 17:28:00,1.5936,1.594,1.5935,1.5938,799600000.0
2008-04-16 17:29:00,1.5938,1.5941,1.5938,1.5939,347600000.0
2008-04-16 17:30:00,1.59395,1.594,1.5938,1.5938,159200000.0
2008-04-16 17:31:00,1.5938,1.5939,1.5938,1.59385,1024300000.0
2008-04-16 17:32:00,1.5939,1.5943,1.59385,1.5941,626200000.0
2008-04-16 17:33:00,1.5941,1.5946,1.5941,1.5944,230500000.0
2008-04-16 17:34:00,1.5944,1.5947,1.5944,1.5945,273300000.0
2008-04-16 17:35:00,1.5945,1.5945,1.59415,1.5944,398300000.0
2008-04-16 17:36:00,1.5944,1.5945,1.5944,1.5944,148700000.0
2008-04-16 17:37:00,1.5944,1.5948,1.5943,1.5947,130900000.0
2008-04-16 17:38:00,1.5947,1.5947,1.5945,1.5945,144000000.0
2008-04-16 17:39:00,1.5945,1.5946,1.5944,1.5945,127300000.0
2008-04-16 17:40:00,1.5945,1.5946,1.5943,1.5945,229700000.0
2008-04-16 17:41:00,1.5945,1.5946,1.5944,1.5945,132900000.0
2008-04-16 17:42:00,1.5945,1.5947,1.5944,1.59455,179000002.0
2008-04-16 17:43:00,1.59455,1.5947,1.5944,1.5946,123800000.0
2008-04-16 17:44:00,1.5946,1.5948,1.5943,1.5945,118700000.0
2008-04-16 17:45:00,1.5945,1.5945,1.5941,1.5942,132000000.0
2008-04-16 17:46:00,1.5942,1.5943,1.5942,1.5942,171500000.0
2008-04-16 17:47:00,1.5942,1.5944,1.5942,1.5943,179600000.0
2008-04-16 17:48:00,1.5943,1.5944,1.59415,1.5943,143800000.0
2008-04-16 17:49:00,1.5943,1.5946,1.5941,1.5941,167000000.0
2008-04-16 17:50:00,1.5941,1.5943,1.594,1.594,214000000.0
2008-04-16 17:51:00,1.594,1.594,1.5938,1.594,382700000.0
2008-04-16 17:52:00,1.59395,1.5944,1.59395,1.5941,165800000.0
2008-04-16 17:53:00,1.5941,1.5942,1.594,1.5942,136700000.0
2008-04-16 17:54:00,1.5942,1.5943,1.5941,1.5942,107100000.0
2008-04-16 17:55:00,1.5942,1.5943,1.5941,1.5942,114200000.0
2008-04-16 17:56:00,1.5942,1.5944,1.5942,1.5943,199300000.0
2008-04-16 17:57:00,1.5943,1.5943,1.594,1.59415,288700000.0
2008-04-16 17:58:00,1.59415,1.5942,1.594,1.59415,872200000.0
2008-04-16 17:59:00,1.59415,1.59435,1.59395,1.59425,798300000.0
2008-04-16 18:00:00,1.59425,1.59465,1.5942,1.59445,828900000.0
2008-04-16 18:01:00,1.59445,1.59455,1.5943,1.59445,991399999.0
2008-04-16 18:02:00,1.59445,1.59465,1.59435,1.59455,1032200000.0
2008-04-16 18:03:00,1.59455,1.59465,1.59445,1.59455,1012500000.0
2008-04-16 18:04:00,1.59455,1.59465,1.59445,1.59455,1042200000.0
2008-04-16 18:05:00,1.59455,1.59465,1.59445,1.59455,1074600000.0
2008-04-16 18:06:00,1.59455,1.59465,1.59445,1.59455,1026700000.0
2008-04-16 18:07:00,1.59455,1.59455,1.59435,1.59445,1218000000.0
2008-04-16 18:08:00,1.59445,1.59445,1.5943,1.59445,1357400000.0
2008-04-16 18:09:00,1.59445,1.59445,1.59435,1.59445,1026400000.0
2008-04-16 18:10:00,1.59445,1.5945,1.5943,1.59435,1391900000.0
2008-04-16 18:11:00,1.59435,1.59435,1.59405,1.5942,916600000.0
2008-04-16 18:12:00,1.5942,1.59465,1.5942,1.59455,814900000.0
2008-04-16 18:13:00,1.59455,1.5947,1.59435,1.59435,1187000000.0
2008-04-16 18:14:00,1.59435,1.59465,1.5943,1.59455,1165300000.0
2008-04-16 18:15:00,1.59455,1.59465,1.59435,1.5944,1250900000.0
2008-04-16 18:16:00,1.5944,1.59445,1.5941,1.59435,852000000.0
2008-04-16 18:17:00,1.59435,1.59435,1.5942,1.59425,732400000.0
2008-04-16 18:18:00,1.59425,1.59445,1.59415,1.5942,812200000.0
2008-04-16 18:19:00,1.5942,1.5947,1.59415,1.59465,928700000.0
2008-04-16 18:20:00,1.59465,1.59475,1.59455,1.59475,1067500000.0
2008-04-16 18:21:00,1.59475,1.59475,1.5942,1.5943,773400000.0
2008-04-16 18:22:00,1.5943,1.59465,1.5941,1.59455,304600000.0
2008-04-16 18:23:00,1.5945,1.59475,1.59445,1.59475,1126200000.0
2008-04-16 18:24:00,1.59475,1.5949,1.59445,1.5945,1032400000.0
2008-04-16 18:25:00,1.5945,1.59475,1.59445,1.59445,1062400000.0
2008-04-16 18:26:00,1.59445,1.59465,1.59445,1.59455,882600000.0
2008-04-16 18:27:00,1.59455,1.59475,1.59445,1.59475,1003300000.0
2008-04-16 18:28:00,1.59475,1.59475,1.59465,1.59475,1236800000.0
2008-04-16 18:29:00,1.59475,1.59475,1.59455,1.59455,1280400000.0
2008-04-16 18:30:00,1.59455,1.59485,1.5945,1.59475,572800000.0
2008-04-16 18:31:00,1.59475,1.595,1.59465,1.59485,1013000000.0
2008-04-16 18:32:00,1.59485,1.59485,1.59455,1.59465,1028100000.0
2008-04-16 18:33:00,1.59465,1.59475,1.59455,1.59465,2024400000.0
2008-04-16 18:34:00,1.59475,1.59475,1.59445,1.59445,2021600000.0
2008-04-16 18:35:00,1.59445,1.59475,1.59445,1.59455,2096500000.0
2008-04-16 18:36:00,1.59455,1.59465,1.5945,1.59455,1020100000.0
2008-04-16 18:37:00,1.59455,1.5947,1.59445,1.5947,776300000.0
2008-04-16 18:38:00,1.5947,1.5947,1.59455,1.5946,509100000.0
2008-04-16 18:39:00,1.5946,1.5946,1.59425,1.59425,1667800000.0
2008-04-16 18:40:00,1.59425,1.59435,1.5942,1.59425,1900400000.0
2008-04-16 18:41:00,1.59425,1.5943,1.59425,1.59425,1755900000.0
2008-04-16 18:42:00,1.59425,1.59435,1.59425,1.59425,2130300000.0
2008-04-16 18:44:00,1.5942,1.5942,1.5942,1.5942,491200000.0
2008-04-16 18:45:00,1.5942,1.5942,1.59415,1.5942,491200000.0
2008-04-16 18:46:00,1.5942,1.5943,1.5942,1.5943,1611200000.0
2008-04-16 18:47:00,1.5942,1.5943,1.5942,1.5942,1611200000.0
2008-04-16 18:48:00,1.5941,1.59435,1.59405,1.59425,1611200000.0
2008-04-16 18:49:00,1.59425,1.5943,1.5941,1.59415,413700000.0
2008-04-16 18:50:00,1.59415,1.59425,1.59405,1.5942,1466500000.0
2008-04-16 18:51:00,1.5942,1.59425,1.5942,1.5942,354600000.0
2008-04-16 18:52:00,1.5942,1.59445,1.5942,1.59435,506600000.0
2008-04-16 18:53:00,1.59435,1.59445,1.5942,1.59435,1203100000.0
2008-04-16 18:54:00,1.59435,1.59445,1.5943,1.5944,700700000.0
2008-04-16 18:55:00,1.5944,1.59465,1.59425,1.59455,1656200000.0
2008-04-16 18:56:00,1.59455,1.59465,1.5944,1.5945,816200000.0
2008-04-16 18:57:00,1.5945,1.5945,1.59405,1.59415,1264300000.0
2008-04-16 18:58:00,1.59415,1.59415,1.59405,1.59405,1471900000.0
2008-04-16 18:59:00,1.594,1.5941,1.594,1.5941,2102100000.0
2008-04-16 19:00:00,1.594,1.5941,1.594,1.594,2102100000.0
2008-04-16 19:01:00,1.5941,1.5942,1.594,1.5941,2102100000.0
2008-04-16 19:02:00,1.59405,1.59405,1.594,1.594,2102100000.0
2008-04-16 19:03:00,1.594,1.5941,1.5939,1.594,1981000000.0
2008-04-16 19:04:00,1.5939,1.5939,1.5938,1.5939,1981000000.0
2008-04-16 19:05:00,1.5938,1.594,1.5937,1.5938,1981000000.0
2008-04-16 19:07:00,1.5939,1.5939,1.5938,1.5939,1981000000.0
2008-04-16 19:08:00,1.5939,1.59395,1.59365,1.5937,1981000000.0
2008-04-16 19:09:00,1.5937,1.5937,1.59365,1.59365,2024600000.0
2008-04-16 19:10:00,1.59365,1.59375,1.59365,1.59365,2049500000.0
2008-04-16 19:11:00,1.59365,1.59375,1.59365,1.5937,2068700000.0
2008-04-16 19:12:00,1.5937,1.5937,1.59365,1.5937,1681000000.0
2008-04-16 19:13:00,1.5937,1.59375,1.59365,1.5937,416000000.0
2008-04-16 19:14:00,1.5937,1.59385,1.5937,1.5938,1276000000.0
2008-04-16 19:15:00,1.5938,1.59385,1.59375,1.5938,529900000.0
2008-04-16 19:16:00,1.5939,1.594,1.5937,1.5939,2132100000.0
2008-04-16 19:17:00,1.59385,1.59395,1.59385,1.59385,2132100000.0
2008-04-16 19:18:00,1.5939,1.594,1.5938,1.5939,1968500000.0
2008-04-16 19:19:00,1.5938,1.5939,1.5938,1.5939,1968500000.0
2008-04-16 19:20:00,1.5938,1.5939,1.5938,1.5938,1968500000.0
2008-04-16 19:21:00,1.59375,1.59375,1.59365,1.59375,1968500000.0
2008-04-16 19:22:00,1.59375,1.59375,1.59365,1.59365,1841600000.0
2008-04-16 19:23:00,1.59365,1.59365,1.59345,1.59345,1657300000.0
2008-04-16 19:24:00,1.59345,1.59345,1.5928,1.59285,1190000002.0
2008-04-16 19:25:00,1.59285,1.59315,1.5928,1.5928,463300000.0
2008-04-16 19:26:00,1.59285,1.59345,1.59285,1.59315,928000000.0
2008-04-16 19:27:00,1.59315,1.59325,1.5931,1.5932,1050600000.0
2008-04-16 19:28:00,1.5932,1.59335,1.5932,1.5933,529300000.0
2008-04-16 19:29:00,1.5933,1.5935,1.5933,1.59335,592100000.0
2008-04-16 19:30:00,1.59335,1.59335,1.59325,1.59335,437100000.0
2008-04-16 19:31:00,1.59335,1.5935,1.5933,1.5933,1458500000.0
2008-04-16 19:32:00,1.5933,1.59335,1.5933,1.5933,2017400000.0
2008-04-16 19:33:00,1.5933,1.5933,1.59275,1.5928,1981300000.0
2008-04-16 19:34:00,1.5928,1.59295,1.5928,1.59285,1973800000.0
2008-04-16 19:35:00,1.59285,1.59285,1.5926,1.59275,1582700000.0
2008-04-16 19:36:00,1.59275,1.5931,1.59275,1.593,1087800000.0
2008-04-16 19:37:00,1.5929,1.593,1.5929,1.593,1636400000.0
2008-04-16 19:38:00,1.593,1.593,1.59265,1.5928,1636400000.0
2008-04-16 19:39:00,1.5928,1.5928,1.59245,1.59245,2088000000.0
2008-04-16 19:40:00,1.59245,1.5927,1.59245,1.5926,1649200000.0
2008-04-16 19:41:00,1.5926,1.5926,1.5926,1.5926,2128400000.0
2008-04-16 19:42:00,1.5926,1.5926,1.59235,1.5924,2134500000.0
2008-04-16 19:43:00,1.5924,1.5924,1.5922,1.59225,2036500000.0
2008-04-16 19:44:00,1.59225,1.5929,1.59225,1.5928,1810300000.0
2008-04-16 19:45:00,1.5928,1.5929,1.59265,1.59285,1510000000.0
2008-04-16 19:46:00,1.59285,1.59285,1.5925,1.59255,1446700000.0
2008-04-16 19:47:00,1.59255,1.5928,1.59255,1.5928,545900000.0
2008-04-16 19:48:00,1.5928,1.59335,1.5928,1.59325,144200000.0
2008-04-16 19:49:00,1.59325,1.5933,1.59315,1.5932,110800000.0
2008-04-16 19:50:00,1.59315,1.59325,1.59315,1.59315,1419500000.0
2008-04-16 19:51:00,1.59315,1.59325,1.59315,1.5932,1735600000.0
2008-04-16 19:52:00,1.5932,1.5933,1.59315,1.59325,845400000.0
2008-04-16 19:53:00,1.59325,1.59335,1.5932,1.59335,1931300000.0
2008-04-16 19:55:00,1.5933,1.5933,1.5932,1.5932,867000000.0
2008-04-16 19:56:00,1.5933,1.5933,1.5932,1.5932,867000000.0
2008-04-16 19:57:00,1.59315,1.5933,1.59315,1.5933,867000000.0
2008-04-16 19:58:00,1.5933,1.59335,1.59325,1.5933,88800000.0
2008-04-16 19:59:00,1.5933,1.59335,1.5932,1.59335,268200000.0
2008-04-16 20:00:00,1.59335,1.5934,1.5922,1.5924,1010700000.0
2008-04-16 20:01:00,1.5924,1.59315,1.59235,1.593,184700000.0
2008-04-16 20:02:00,1.593,1.5932,1.59285,1.59285,696100000.0
2008-04-16 20:03:00,1.59285,1.59305,1.59275,1.59305,127600000.0
2008-04-16 20:04:00,1.59305,1.59315,1.5922,1.5922,74000000.0
2008-04-16 20:05:00,1.5922,1.59305,1.5922,1.593,113800000.0
2008-04-16 20:06:00,1.59305,1.59305,1.59235,1.5924,128500000.0
2008-04-16 20:07:00,1.5924,1.5925,1.59215,1.59225,172800000.0
2008-04-16 20:08:00,1.59225,1.5924,1.5922,1.5923,93000000.0
2008-04-16 20:09:00,1.5923,1.5926,1.5923,1.5926,85800000.0
2008-04-16 20:10:00,1.5926,1.5926,1.5923,1.5924,74600000.0
2008-04-16 20:11:00,1.5924,1.5929,1.5924,1.5926,76200000.0
2008-04-16 20:12:00,1.5926,1.5926,1.59235,1.59255,56100000.0
2008-04-16 20:13:00,1.59255,1.59265,1.59245,1.59265,63700000.0
2008-04-16 20:14:00,1.5927,1.5927,1.5922,1.5922,62900000.0
2008-04-16 20:15:00,1.5922,1.5927,1.59215,1.5927,534800000.0
2008-04-16 20:16:00,1.5927,1.5931,1.5927,1.59305,374300000.0
2008-04-16 20:17:00,1.5931,1.5933,1.5928,1.59295,437900000.0
2008-04-16 20:18:00,1.59295,1.59305,1.59295,1.59305,1272600000.0
2008-04-16 20:19:00,1.59305,1.59325,1.59305,1.5932,247200000.0
2008-04-16 20:20:00,1.5932,1.59405,1.59315,1.59405,87000000.0
2008-04-16 20:21:00,1.5941,1.59415,1.5936,1.5936,334500000.0
2008-04-16 20:22:00,1.5936,1.5936,1.59335,1.5934,120400000.0
2008-04-16 20:23:00,1.59355,1.5936,1.59325,1.59325,58000000.0
2008-04-16 20:24:00,1.59325,1.59345,1.59325,1.59345,62600000.0
2008-04-16 20:25:00,1.59345,1.59385,1.59345,1.59385,124000000.0
2008-04-16 20:26:00,1.59385,1.59385,1.5934,1.5934,402000000.0
2008-04-16 20:27:00,1.5934,1.59375,1.5934,1.5934,191800000.0
2008-04-16 20:28:00,1.5934,1.59355,1.59335,1.5934,472200000.0
2008-04-16 20:29:00,1.5934,1.59365,1.5934,1.5936,85100000.0
2008-04-16 20:30:00,1.5936,1.5941,1.5936,1.59405,360000000.0
2008-04-16 20:31:00,1.59405,1.59415,1.59405,1.59415,72600000.0
2008-04-16 20:32:00,1.59415,1.5942,1.59405,1.5941,127300000.0
2008-04-16 20:33:00,1.5941,1.59435,1.59405,1.59435,431900000.0
2008-04-16 20:34:00,1.59435,1.59475,1.5943,1.59445,526700000.0
2008-04-16 20:35:00,1.59445,1.5946,1.59435,1.59455,397800000.0
2008-04-16 20:36:00,1.59455,1.59455,1.5944,1.5944,307100000.0
2008-04-16 20:37:00,1.5944,1.59455,1.5944,1.59445,558300000.0
2008-04-16 20:38:00,1.59445,1.59455,1.59425,1.5945,491600000.0
2008-04-16 20:39:00,1.5945,1.5945,1.59425,1.5943,137800000.0
2008-04-16 20:40:00,1.5943,1.59455,1.5942,1.59455,770400000.0
2008-04-16 20:41:00,1.59455,1.5948,1.59445,1.59465,744400000.0
2008-04-16 20:42:00,1.59475,1.59475,1.59455,1.59465,594700000.0
2008-04-16 20:43:00,1.59465,1.59475,1.5945,1.5947,383800000.0
2008-04-16 20:44:00,1.5947,1.5947,1.59455,1.59465,701700000.0
2008-04-16 20:45:00,1.59465,1.5947,1.59465,1.59465,1085900000.0
2008-04-16 20:46:00,1.59465,1.59475,1.59465,1.59475,522400000.0
2008-04-16 20:47:00,1.59475,1.59475,1.59445,1.59465,771600000.0
2008-04-16 20:48:00,1.59465,1.59465,1.59445,1.59445,1499300000.0
2008-04-16 20:49:00,1.59445,1.59465,1.59445,1.59455,1138600000.0
2008-04-16 20:50:00,1.59455,1.59485,1.59445,1.5946,875200000.0
2008-04-16 20:51:00,1.5946,1.59485,1.5946,1.5948,736600000.0
2008-04-16 20:52:00,1.5948,1.59485,1.59465,1.59475,1020300000.0
2008-04-16 20:53:00,1.59475,1.59485,1.59475,1.59475,889900000.0
2008-04-16 20:54:00,1.59475,1.59485,1.59465,1.59475,952900000.0
2008-04-16 20:55:00,1.59465,1.59485,1.5946,1.59465,1111500000.0
2008-04-16 20:56:00,1.59475,1.59475,1.59445,1.59465,584600000.0
2008-04-16 20:57:00,1.59465,1.59465,1.59435,1.59445,669600000.0
2008-04-16 20:58:00,1.59445,1.5946,1.59435,1.5945,628900000.0
2008-04-16 20:59:00,1.59445,1.59455,1.5941,1.5941,592500000.0
2008-04-16 21:00:00,1.5941,1.59425,1.5938,1.59395,816300000.0
2008-04-16 21:01:00,1.59395,1.59415,1.59395,1.59405,1165700000.0
2008-04-16 21:02:00,1.59405,1.5942,1.59405,1.59415,1154000000.0
2008-04-16 21:03:00,1.59415,1.59445,1.59415,1.59415,1187300000.0
2008-04-16 21:04:00,1.59415,1.59415,1.594,1.59405,1242300000.0
2008-04-16 21:05:00,1.59405,1.59415,1.594,1.5941,665900000.0
2008-04-16 21:06:00,1.5941,1.59415,1.59395,1.59415,1385800000.0
2008-04-16 21:07:00,1.59415,1.59415,1.594,1.59405,1358800000.0
2008-04-16 21:08:00,1.594,1.59425,1.594,1.59425,1069200000.0
2008-04-16 21:09:00,1.59425,1.5943,1.59425,1.59425,852000000.0
2008-04-16 21:10:00,1.59425,1.59425,1.59415,1.5942,1237300000.0
2008-04-16 21:11:00,1.5942,1.59435,1.59415,1.59415,1164900000.0
2008-04-16 21:12:00,1.59415,1.59435,1.5939,1.59405,1316600000.0
2008-04-16 21:13:00,1.59405,1.59405,1.59395,1.59395,996700000.0
2008-04-16 21:14:00,1.59395,1.59445,1.59395,1.59415,839200000.0
2008-04-16 21:15:00,1.59415,1.59435,1.59415,1.59425,634700000.0
2008-04-16 21:16:00,1.59425,1.59435,1.59425,1.59435,1406800000.0
2008-04-16 21:17:00,1.59425,1.59445,1.5941,1.5941,886900000.0
2008-04-16 21:18:00,1.59415,1.59425,1.59395,1.59395,1039000000.0
2008-04-16 21:19:00,1.59395,1.59425,1.59375,1.59415,1739500000.0
2008-04-16 21:20:00,1.59415,1.59415,1.59395,1.594,1172200000.0
2008-04-16 21:21:00,1.594,1.59405,1.594,1.59405,1671300000.0
2008-04-16 21:22:00,1.59405,1.5941,1.59405,1.59405,977700000.0
2008-04-16 21:23:00,1.59405,1.5941,1.59405,1.5941,431500000.0
2008-04-16 21:24:00,1.5941,1.5942,1.59405,1.5942,248400000.0
2008-04-16 21:25:00,1.5942,1.59435,1.59405,1.59405,1025800000.0
2008-04-16 21:26:00,1.59405,1.59415,1.59385,1.5939,955600000.0
2008-04-16 21:27:00,1.5939,1.59395,1.59365,1.59365,1278300000.0
2008-04-16 21:28:00,1.59365,1.59375,1.5933,1.59345,1872100000.0
2008-04-16 21:29:00,1.59345,1.5935,1.59345,1.59345,1068100000.0
2008-04-16 21:30:00,1.59345,1.59345,1.59345,1.59345,719800000.0
2008-04-16 21:31:00,1.59345,1.59345,1.59315,1.59325,1387800000.0
2008-04-16 21:32:00,1.59325,1.59345,1.59325,1.59335,1214400000.0
2008-04-16 21:33:00,1.59335,1.59335,1.59325,1.59325,1147800000.0
2008-04-16 21:34:00,1.5932,1.5932,1.5928,1.5929,1090300000.0
2008-04-16 21:35:00,1.59265,1.5929,1.5926,1.5926,1090300000.0
2008-04-16 21:36:00,1.5926,1.59265,1.59215,1.5922,909200000.0
2008-04-16 21:37:00,1.5922,1.59235,1.5922,1.5923,652300000.0
2008-04-16 21:38:00,1.5923,1.5934,1.5923,1.5932,896700000.0
2008-04-16 21:39:00,1.5932,1.5937,1.5932,1.59325,674600000.0
2008-04-16 21:40:00,1.59325,1.59325,1.59315,1.59315,1516200000.0
2008-04-16 21:41:00,1.59315,1.59325,1.59315,1.5932,1345500000.0
2008-04-16 21:42:00,1.5932,1.59325,1.5932,1.59325,899900000.0
2008-04-16 21:43:00,1.59325,1.59335,1.59325,1.59335,251700000.0
2008-04-16 21:44:00,1.59335,1.5935,1.59335,1.5935,637400000.0
2008-04-16 21:45:00,1.5935,1.59385,1.5935,1.5937,653600000.0
2008-04-16 21:46:00,1.5937,1.5937,1.5936,1.5937,824800000.0
2008-04-16 21:47:00,1.5937,1.59375,1.59365,1.59375,469100000.0
2008-04-16 21:48:00,1.59375,1.59385,1.5937,1.5937,1026300000.0
2008-04-16 21:49:00,1.5937,1.5938,1.5937,1.5937,157000000.0
2008-04-16 21:50:00,1.5937,1.5937,1.59355,1.5936,164300000.0
2008-04-16 21:51:00,1.5936,1.5936,1.59355,1.5936,844200000.0
2008-04-16 21:52:00,1.5936,1.5936,1.5935,1.59355,898000000.0
2008-04-16 21:53:00,1.59355,1.59355,1.59305,1.59305,465300000.0
2008-04-16 21:54:00,1.59305,1.59315,1.59295,1.59315,454900000.0
2008-04-16 21:55:00,1.59315,1.59325,1.59305,1.59325,888900000.0
2008-04-16 21:56:00,1.59315,1.5932,1.59305,1.5931,317500000.0
2008-04-16 21:57:00,1.5931,1.5931,1.5926,1.5928,1142100000.0
2008-04-16 21:58:00,1.5928,1.5929,1.59265,1.5928,407600000.0
2008-04-16 21:59:00,1.5928,1.59295,1.5928,1.59295,173400000.0
2008-04-16 22:00:00,1.59295,1.593,1.59295,1.593,1101600000.0
2008-04-16 22:01:00,1.593,1.593,1.59295,1.59295,334800000.0
2008-04-16 22:02:00,1.59295,1.59315,1.5929,1.59315,1162500000.0
2008-04-16 22:03:00,1.59315,1.59315,1.59305,1.59315,1227900000.0
2008-04-16 22:04:00,1.59315,1.59315,1.59305,1.59305,1212000000.0
2008-04-16 22:05:00,1.59305,1.59305,1.59295,1.59305,1014000000.0
2008-04-16 22:06:00,1.59305,1.59305,1.59295,1.59305,1277500000.0
2008-04-16 22:07:00,1.59305,1.59335,1.59295,1.59335,1009400000.0
2008-04-16 22:08:00,1.59335,1.59375,1.59335,1.59375,248900000.0
2008-04-16 22:09:00,1.59375,1.59395,1.59375,1.59385,986200000.0
2008-04-16 22:10:00,1.59385,1.59395,1.59375,1.59375,1136199999.0
2008-04-16 22:11:00,1.59375,1.59375,1.5936,1.59375,1482200000.0
2008-04-16 22:12:00,1.59375,1.59375,1.59375,1.59375,1083600000.0
2008-04-16 22:13:00,1.59375,1.59385,1.59365,1.59375,1425500000.0
2008-04-16 22:14:00,1.59375,1.59395,1.59365,1.59395,1142800000.0
2008-04-16 22:15:00,1.59395,1.59415,1.59395,1.59415,1241700000.0
2008-04-16 22:16:00,1.59415,1.59415,1.5939,1.5939,789400000.0
2008-04-16 22:17:00,1.5939,1.594,1.5939,1.59395,282100000.0
2008-04-16 22:18:00,1.59395,1.59415,1.59395,1.59415,1129500000.0
2008-04-16 22:19:00,1.59415,1.59415,1.59405,1.59405,1152800000.0
2008-04-16 22:20:00,1.59405,1.59415,1.59395,1.594,616400000.0
2008-04-16 22:21:00,1.594,1.59425,1.594,1.59425,694900000.0
2008-04-16 22:22:00,1.59425,1.59425,1.59395,1.59395,743300000.0
2008-04-16 22:23:00,1.59395,1.5941,1.59385,1.5939,947200000.0
2008-04-16 22:24:00,1.5939,1.5939,1.59375,1.59385,463500000.0
2008-04-16 22:25:00,1.59385,1.59415,1.59385,1.59405,990700000.0
2008-04-16 22:26:00,1.59405,1.59425,1.59405,1.59415,1556300000.0
2008-04-16 22:27:00,1.59425,1.59425,1.59415,1.5942,1116084230.0
2008-04-16 22:28:00,1.59425,1.59435,1.59415,1.59425,1323700000.0
2008-04-16 22:29:00,1.59425,1.59435,1.59415,1.59415,1106800000.0
2008-04-16 22:30:00,1.59415,1.59425,1.59415,1.59425,1069400000.0
2008-04-16 22:31:00,1.59425,1.59475,1.59425,1.5947,566600000.0
2008-04-16 22:32:00,1.5947,1.59475,1.59465,1.59465,937000000.0
2008-04-16 22:33:00,1.59465,1.59485,1.59465,1.59475,1077300000.0
2008-04-16 22:34:00,1.59475,1.59485,1.59475,1.59485,1162000000.0
2008-04-16 22:35:00,1.59485,1.59505,1.59475,1.59485,703800000.0
2008-04-16 22:36:00,1.59485,1.59485,1.59475,1.59475,1123100000.0
2008-04-16 22:37:00,1.59475,1.59485,1.59475,1.5948,903500000.0
2008-04-16 22:38:00,1.5948,1.59505,1.59475,1.59495,827900000.0
2008-04-16 22:39:00,1.59495,1.595,1.5949,1.59495,270400000.0
2008-04-16 22:40:00,1.595,1.595,1.5949,1.59495,859400000.0
2008-04-16 22:41:00,1.59495,1.5951,1.59495,1.595,658900000.0
2008-04-16 22:42:00,1.595,1.5951,1.595,1.5951,1425200000.0
2008-04-16 22:43:00,1.5951,1.5952,1.5949,1.595,1176600000.0
2008-04-16 22:44:00,1.595,1.5951,1.5949,1.5949,1608400000.0
2008-04-16 22:45:00,1.595,1.5951,1.595,1.5951,1180700000.0
2008-04-16 22:46:00,1.5949,1.595,1.5949,1.595,1180700000.0
2008-04-16 22:47:00,1.595,1.5951,1.5949,1.5951,1704899998.0
2008-04-16 22:48:00,1.5951,1.5952,1.5949,1.5949,828500001.0
2008-04-16 22:49:00,1.5949,1.5949,1.59485,1.5949,1037300000.0
2008-04-16 22:50:00,1.5949,1.5949,1.5947,1.5947,1415599977.0
2008-04-16 22:51:00,1.595,1.595,1.5947,1.5947,2112399999.0
2008-04-16 22:52:00,1.5947,1.5947,1.5947,1.5947,2112399999.0
2008-04-16 22:53:00,1.5948,1.5948,1.5948,1.5948,1223799999.0
2008-04-16 22:54:00,1.5947,1.5951,1.5947,1.5951,1223799999.0
2008-04-16 22:55:00,1.595,1.5951,1.5948,1.595,1223799999.0
2008-04-16 22:56:00,1.5951,1.5952,1.595,1.595,1223799999.0
2008-04-16 22:57:00,1.595,1.5954,1.595,1.5953,1223799999.0
2008-04-16 22:58:00,1.5953,1.5953,1.5952,1.5952,1161000000.0
2008-04-16 22:59:00,1.5952,1.5952,1.5952,1.5952,935300000.0
2008-04-16 23:01:00,1.5951,1.5952,1.5951,1.5952,935300000.0
2008-04-16 23:02:00,1.5951,1.5953,1.5951,1.5953,935300000.0
2008-04-16 23:03:00,1.5953,1.5953,1.5953,1.5953,862200000.0
2008-04-16 23:04:00,1.5953,1.5953,1.5952,1.5952,586200000.0
2008-04-16 23:05:00,1.5952,1.5952,1.5947,1.5948,1446200000.0
2008-04-16 23:06:00,1.5948,1.5949,1.59475,1.5948,1641899948.0
2008-04-16 23:07:00,1.5948,1.5948,1.5947,1.5948,995099986.0
2008-04-16 23:08:00,1.5949,1.5949,1.5947,1.5947,684700000.0
2008-04-16 23:09:00,1.5948,1.595,1.5947,1.5949,684700000.0
2008-04-16 23:10:00,1.5948,1.5949,1.5947,1.5949,684700000.0
2008-04-16 23:11:00,1.5948,1.5948,1.5947,1.5947,684700000.0
2008-04-16 23:12:00,1.5947,1.5947,1.5947,1.5947,50800000.0
2008-04-16 23:13:00,1.5947,1.5947,1.59465,1.5947,52800000.0
2008-04-16 23:14:00,1.5947,1.5947,1.5946,1.59465,52800000.0
2008-04-16 23:15:00,1.59465,1.59465,1.59465,1.59465,54000000.0
2008-04-16 23:16:00,1.59465,1.5947,1.5945,1.5945,2077200000.0
2008-04-16 23:17:00,1.5945,1.5945,1.5945,1.5945,2041100000.0
2008-04-16 23:18:00,1.5945,1.5946,1.5945,1.5946,1162300000.0
2008-04-16 23:19:00,1.5945,1.5945,1.5944,1.5945,1162300000.0
2008-04-16 23:20:00,1.5945,1.5945,1.5945,1.5945,2067499934.0
2008-04-16 23:21:00,1.5945,1.5946,1.5945,1.5945,1177900000.0
2008-04-16 23:22:00,1.5946,1.5946,1.5944,1.5945,1187200000.0
2008-04-16 23:26:00,1.5945,1.5946,1.5945,1.5946,1187200000.0
2008-04-16 23:27:00,1.5947,1.5947,1.5946,1.5946,1169600000.0
2008-04-16 23:32:00,1.5946,1.5946,1.5946,1.5946,1169600000.0
2008-04-16 23:33:00,1.5946,1.5946,1.5946,1.5946,1182500000.0
2008-04-16 23:34:00,1.5946,1.5946,1.5946,1.5946,324100000.0
2008-04-16 23:35:00,1.5946,1.5946,1.5945,1.5945,1216800000.0
2008-04-16 23:36:00,1.5945,1.5946,1.5945,1.5946,1160900000.0
2008-04-16 23:37:00,1.5946,1.5946,1.5946,1.5946,1195400000.0
2008-04-16 23:38:00,1.5946,1.5946,1.5945,1.5945,1114900000.0
2008-04-16 23:39:00,1.5945,1.5946,1.5944,1.5945,1731699999.0
2008-04-16 23:40:00,1.5945,1.5945,1.5944,1.5945,1417100000.0
2008-04-16 23:41:00,1.5945,1.5946,1.5945,1.5945,807800000.0
2008-04-16 23:42:00,1.5945,1.5946,1.5945,1.5945,607200000.0
2008-04-16 23:43:00,1.5945,1.59455,1.5944,1.59445,660200000.0
2008-04-16 23:44:00,1.59445,1.59445,1.5941,1.5942,1491199935.0
2008-04-16 23:45:00,1.5942,1.5943,1.5942,1.5943,1146900000.0
2008-04-16 23:46:00,1.5942,1.5943,1.5942,1.5942,1146900000.0
2008-04-16 23:47:00,1.5943,1.5943,1.5942,1.5942,1146900000.0
2008-04-16 23:48:00,1.5942,1.5942,1.5942,1.5942,1146900000.0
2008-04-16 23:49:00,1.5943,1.5943,1.5943,1.5943,1291199988.0
2008-04-16 23:50:00,1.5943,1.5944,1.5942,1.5944,1291199988.0
2008-04-16 23:51:00,1.5944,1.5945,1.5944,1.5944,1163600000.0
2008-04-16 23:52:00,1.5944,1.5945,1.5944,1.5944,1161500000.0
2008-04-16 23:53:00,1.5944,1.5946,1.5944,1.5946,1942499949.0
2008-04-16 23:54:00,1.5944,1.5944,1.5943,1.5944,1942499949.0
2008-04-16 23:55:00,1.5944,1.5944,1.5944,1.5944,576000000.0
2008-04-16 23:56:00,1.5944,1.5944,1.5944,1.5944,1186800000.0
2008-04-16 23:57:00,1.5944,1.5944,1.5944,1.5944,1182500000.0
2008-04-16 23:58:00,1.5944,1.5944,1.5944,1.5944,1558400000.0
2008-04-16 23:59:00,1.5944,1.5946,1.5944,1.5944,1500300000.0
2008-04-17 00:00:00,1.5944,1.5946,1.5944,1.5945,1254800000.0
2008-04-17 00:01:00,1.5945,1.5945,1.5945,1.5945,1038900000.0
2008-04-17 00:02:00,1.5945,1.5945,1.5945,1.5945,1285200000.0
2008-04-17 00:03:00,1.5946,1.5947,1.5946,1.5947,1872200000.0
2008-04-17 00:04:00,1.5947,1.5952,1.5947,1.5949,1872200000.0
2008-04-17 00:05:00,1.5949,1.5951,1.5947,1.5947,701200000.0
2008-04-17 00:06:00,1.5947,1.5947,1.5947,1.5947,1103500000.0
2008-04-17 00:07:00,1.5947,1.5947,1.5947,1.5947,1111200000.0
2008-04-17 00:08:00,1.5947,1.5951,1.5947,1.5947,972000000.0
2008-04-17 00:09:00,1.5947,1.5951,1.5947,1.595,1065600000.0
2008-04-17 00:10:00,1.595,1.595,1.5948,1.5949,1037600000.0
2008-04-17 00:11:00,1.5949,1.5949,1.5946,1.5948,761600000.0
2008-04-17 00:12:00,1.5948,1.5948,1.5947,1.5948,747200000.0
2008-04-17 00:13:00,1.5948,1.5951,1.59465,1.59485,838400000.0
2008-04-17 00:14:00,1.59485,1.5949,1.5945,1.5945,877600000.0
2008-04-17 00:15:00,1.5945,1.5945,1.5944,1.5944,1179599999.0
2008-04-17 00:16:00,1.5944,1.5946,1.5944,1.5945,1597599999.0
2008-04-17 00:17:00,1.5945,1.5946,1.5945,1.5946,1120000000.0
2008-04-17 00:18:00,1.5946,1.5946,1.5945,1.5946,1078800000.0
2008-04-17 00:19:00,1.5946,1.5946,1.5945,1.5945,1144000000.0
2008-04-17 00:20:00,1.5945,1.5946,1.5945,1.5945,1139100000.0
2008-04-17 00:21:00,1.5945,1.5946,1.5945,1.5946,940300000.0
2008-04-17 00:22:00,1.5946,1.5946,1.5945,1.5945,451200000.0
2008-04-17 00:23:00,1.5945,1.5946,1.5945,1.5946,747800000.0
2008-04-17 00:24:00,1.5946,1.5946,1.5945,1.5945,180400000.0
2008-04-17 00:25:00,1.5945,1.5946,1.5945,1.5945,1254200000.0
2008-04-17 00:26:00,1.5945,1.5945,1.5944,1.5945,1223500000.0
2008-04-17 00:27:00,1.5945,1.5945,1.5945,1.5945,1080000000.0
2008-04-17 00:28:00,1.5945,1.5945,1.5945,1.5945,1036000000.0
2008-04-17 00:29:00,1.5945,1.5945,1.5945,1.5945,1068000000.0
2008-04-17 00:30:00,1.5945,1.5945,1.5944,1.5945,1094400000.0
2008-04-17 00:31:00,1.5945,1.5945,1.5944,1.5944,1106400000.0
2008-04-17 00:32:00,1.5944,1.5945,1.59415,1.5945,1109600000.0
2008-04-17 00:33:00,1.5945,1.5945,1.59415,1.5944,777600000.0
2008-04-17 00:34:00,1.5944,1.5945,1.59415,1.59415,514400000.0
2008-04-17 00:35:00,1.59415,1.5945,1.594,1.594,312100000.0
2008-04-17 00:36:00,1.594,1.59415,1.594,1.59415,249800000.0
2008-04-17 00:37:00,1.59415,1.59425,1.5935,1.5937,740299999.0
2008-04-17 00:38:00,1.5937,1.5938,1.5937,1.5938,479400000.0
2008-04-17 00:39:00,1.5938,1.5938,1.5937,1.5938,182000000.0
2008-04-17 00:40:00,1.5938,1.5938,1.5937,1.5937,1605999999.0
2008-04-17 00:41:00,1.5937,1.5939,1.5937,1.5938,1630400001.0
2008-04-17 00:42:00,1.5938,1.594,1.5938,1.5938,1584699999.0
2008-04-17 00:43:00,1.5938,1.5938,1.5938,1.5938,102800000.0
2008-04-17 00:44:00,1.5938,1.5938,1.5937,1.5938,1804599994.0
2008-04-17 00:45:00,1.5938,1.5938,1.5938,1.5938,1992100000.0
2008-04-17 00:46:00,1.5938,1.5939,1.5938,1.5939,1397900000.0
2008-04-17 00:47:00,1.5939,1.5939,1.5938,1.5939,1621400001.0
2008-04-17 00:48:00,1.594,1.594,1.5938,1.5938,1621400001.0
2008-04-17 00:49:00,1.5939,1.594,1.5938,1.5938,1621400001.0
2008-04-17 00:50:00,1.5938,1.5941,1.5938,1.5939,1621400001.0
2008-04-17 00:51:00,1.5941,1.5943,1.594,1.5942,1932400000.0
2008-04-17 00:53:00,1.5941,1.5941,1.594,1.594,1932400000.0
2008-04-17 00:54:00,1.5939,1.594,1.5939,1.5939,1932400000.0
2008-04-17 00:55:00,1.594,1.5941,1.5939,1.594,1932400000.0
2008-04-17 00:56:00,1.5941,1.5941,1.594,1.5941,1932400000.0
2008-04-17 00:57:00,1.594,1.5944,1.594,1.5942,1932400000.0
2008-04-17 00:58:00,1.5943,1.5944,1.594,1.5941,1932400000.0
2008-04-17 00:59:00,1.5942,1.5946,1.5942,1.5942,1932400000.0
2008-04-17 01:00:00,1.5941,1.5941,1.5939,1.5941,1932400000.0
2008-04-17 01:01:00,1.594,1.5941,1.594,1.594,1932400000.0
2008-04-17 01:02:00,1.5938,1.594,1.5938,1.594,1649500000.0
2008-04-17 01:03:00,1.5941,1.5941,1.594,1.594,1649500000.0
2008-04-17 01:04:00,1.5941,1.5941,1.594,1.594,1649500000.0
2008-04-17 01:05:00,1.5941,1.5941,1.594,1.5941,1649500000.0
2008-04-17 01:07:00,1.5942,1.5942,1.5942,1.5942,1649500000.0
2008-04-17 01:08:00,1.5941,1.5942,1.5941,1.5941,1649500000.0
2008-04-17 01:09:00,1.594,1.594,1.59385,1.594,1649500000.0
2008-04-17 01:10:00,1.594,1.594,1.5939,1.5939,605100000.0
2008-04-17 01:11:00,1.5939,1.5939,1.5939,1.5939,909400000.0
2008-04-17 01:12:00,1.5939,1.5939,1.5939,1.5939,945000000.0
2008-04-17 01:13:00,1.5939,1.5939,1.5939,1.5939,875800000.0
2008-04-17 01:14:00,1.5938,1.5938,1.5938,1.5938,912000000.0
2008-04-17 01:15:00,1.5938,1.5939,1.5938,1.5939,912000000.0
2008-04-17 01:16:00,1.5939,1.594,1.5935,1.5935,1628999999.0
2008-04-17 01:17:00,1.5937,1.5937,1.5932,1.5933,1161200000.0
2008-04-17 01:18:00,1.59325,1.5934,1.5932,1.5933,1161200000.0
2008-04-17 01:19:00,1.5933,1.5933,1.59285,1.59295,1215100000.0
2008-04-17 01:20:00,1.59295,1.593,1.5925,1.5926,273600000.0
2008-04-17 01:21:00,1.5926,1.5926,1.5923,1.5925,995699999.0
2008-04-17 01:22:00,1.5925,1.59265,1.5925,1.59265,1805500000.0
2008-04-17 01:23:00,1.5926,1.593,1.59255,1.5927,973300000.0
2008-04-17 01:24:00,1.5927,1.5929,1.5927,1.5927,1601400000.0
2008-04-17 01:25:00,1.5927,1.5929,1.5925,1.5925,2031400000.0
2008-04-17 01:26:00,1.5925,1.5926,1.5924,1.5925,115700000.0
2008-04-17 01:27:00,1.5925,1.5927,1.5923,1.5924,612500000.0
2008-04-17 01:28:00,1.5922,1.5924,1.5922,1.5924,612500000.0
2008-04-17 01:29:00,1.5923,1.5924,1.5923,1.5924,612500000.0
2008-04-17 01:30:00,1.5924,1.5924,1.592,1.592,2100400000.0
2008-04-17 01:31:00,1.592,1.5923,1.592,1.5921,2100400000.0
2008-04-17 01:32:00,1.5921,1.59245,1.592,1.5924,1036900000.0
2008-04-17 01:33:00,1.5924,1.5925,1.5921,1.5924,1757800000.0
2008-04-17 01:34:00,1.5926,1.5929,1.5925,1.5928,1396600000.0
2008-04-17 01:35:00,1.5927,1.5928,1.5924,1.5928,1396600000.0
2008-04-17 01:36:00,1.5927,1.5927,1.5924,1.5926,1396600000.0
2008-04-17 01:37:00,1.5924,1.5925,1.5924,1.5925,1396600000.0
2008-04-17 01:38:00,1.5925,1.5928,1.5924,1.5925,1273799999.0
2008-04-17 01:39:00,1.5929,1.5929,1.5928,1.5929,369999997.0
2008-04-17 01:40:00,1.5925,1.5927,1.5924,1.5927,369999997.0
2008-04-17 01:41:00,1.5927,1.5927,1.5927,1.5927,100800000.0
2008-04-17 01:42:00,1.5927,1.5927,1.5926,1.5926,1191800025.0
2008-04-17 01:43:00,1.5928,1.5928,1.5923,1.5927,197400000.0
2008-04-17 01:44:00,1.5926,1.5928,1.5926,1.5926,197400000.0
2008-04-17 01:45:00,1.5926,1.5927,1.5926,1.5926,177700000.0
2008-04-17 01:46:00,1.5926,1.5928,1.5926,1.5926,329099999.0
2008-04-17 01:47:00,1.5926,1.5927,1.5926,1.5927,527400000.0
2008-04-17 01:48:00,1.5927,1.5927,1.5926,1.5926,119100000.0
2008-04-17 01:49:00,1.5926,1.5928,1.5926,1.5927,361000000.0
2008-04-17 01:50:00,1.5927,1.5929,1.5927,1.5928,1913100000.0
2008-04-17 01:51:00,1.593,1.593,1.5929,1.5929,1576200000.0
2008-04-17 01:52:00,1.5928,1.5928,1.5926,1.5927,1576200000.0
2008-04-17 01:53:00,1.5927,1.5927,1.5926,1.5926,661800000.0
2008-04-17 01:54:00,1.5926,1.5926,1.5926,1.5926,808200000.0
2008-04-17 01:55:00,1.5926,1.5928,1.5926,1.5927,451300000.0
2008-04-17 01:56:00,1.5927,1.5927,1.5926,1.5927,896800000.0
2008-04-17 01:57:00,1.5927,1.5927,1.5926,1.5927,1884700000.0
2008-04-17 01:58:00,1.5927,1.59275,1.5927,1.59275,124499997.0
2008-04-17 01:59:00,1.59275,1.59275,1.5927,1.5927,58100000.0
2008-04-17 02:00:00,1.5927,1.5932,1.59265,1.5928,777799998.0
2008-04-17 02:01:00,1.5932,1.5933,1.5931,1.5931,439400000.0
2008-04-17 02:02:00,1.5932,1.5933,1.5932,1.5932,439400000.0
2008-04-17 02:03:00,1.59275,1.5931,1.5927,1.5927,439400000.0
2008-04-17 02:04:00,1.5927,1.593,1.5927,1.593,1369700052.0
2008-04-17 02:05:00,1.593,1.5931,1.593,1.593,523500000.0
2008-04-17 02:06:00,1.5934,1.5934,1.5932,1.5932,1534100000.0
2008-04-17 02:07:00,1.5931,1.5933,1.593,1.5931,1534100000.0
2008-04-17 02:08:00,1.5932,1.5933,1.5932,1.5932,1534100000.0
2008-04-17 02:09:00,1.5933,1.5933,1.593,1.5932,1534100000.0
2008-04-17 02:10:00,1.5933,1.5934,1.5931,1.5931,1534100000.0
2008-04-17 02:11:00,1.593,1.5933,1.593,1.5933,1534100000.0
2008-04-17 02:13:00,1.5932,1.5933,1.5932,1.5932,1601299999.0
2008-04-17 02:14:00,1.5933,1.5933,1.5931,1.5932,1601299999.0
2008-04-17 02:15:00,1.5931,1.5932,1.5931,1.5931,1601299999.0
2008-04-17 02:16:00,1.593,1.5932,1.59275,1.59275,1601299999.0
2008-04-17 02:17:00,1.59275,1.59275,1.59275,1.59275,193500000.0
2008-04-17 02:18:00,1.5931,1.5931,1.593,1.593,649000000.0
2008-04-17 02:19:00,1.5928,1.593,1.5928,1.593,649000000.0
2008-04-17 02:20:00,1.5929,1.5931,1.5929,1.593,649000000.0
2008-04-17 02:21:00,1.5929,1.593,1.5929,1.5929,649000000.0
2008-04-17 02:22:00,1.5928,1.5928,1.5928,1.5928,649000000.0
2008-04-17 02:23:00,1.5929,1.5929,1.5928,1.5928,649000000.0
2008-04-17 02:26:00,1.5928,1.5928,1.5926,1.5926,649000000.0
2008-04-17 02:27:00,1.5926,1.5926,1.5925,1.5925,504099995.0
2008-04-17 02:28:00,1.5925,1.5925,1.5922,1.5922,270400000.0
2008-04-17 02:29:00,1.5923,1.5923,1.592,1.592,640400000.0
2008-04-17 02:30:00,1.592,1.5927,1.592,1.5921,640400000.0
2008-04-17 02:31:00,1.5921,1.5927,1.59205,1.5926,815600000.0
2008-04-17 02:32:00,1.5926,1.5929,1.5923,1.5928,1506800000.0
2008-04-17 02:33:00,1.5928,1.5928,1.5924,1.5924,1587200000.0
2008-04-17 02:34:00,1.5924,1.5924,1.59205,1.5923,1053500000.0
2008-04-17 02:35:00,1.5923,1.5923,1.5922,1.5923,231000000.0
2008-04-17 02:36:00,1.5923,1.5924,1.5922,1.5924,224400000.0
2008-04-17 02:37:00,1.5924,1.5924,1.5924,1.5924,1661900000.0
2008-04-17 02:38:00,1.5925,1.5926,1.5924,1.5926,1668000000.0
2008-04-17 02:39:00,1.5925,1.5926,1.5924,1.5924,1668000000.0
2008-04-17 02:40:00,1.5923,1.5926,1.5923,1.5925,1668000000.0
2008-04-17 02:41:00,1.5923,1.5923,1.5923,1.5923,1668000000.0
2008-04-17 02:42:00,1.5923,1.5923,1.5923,1.5923,1128300000.0
2008-04-17 02:43:00,1.5923,1.5924,1.5923,1.5923,431300000.0
2008-04-17 02:44:00,1.5923,1.5923,1.592,1.592,1042900000.0
2008-04-17 02:45:00,1.592,1.5922,1.592,1.592,1909499991.0
2008-04-17 02:46:00,1.592,1.592,1.5918,1.5919,1749800000.0
2008-04-17 02:47:00,1.592,1.5922,1.5916,1.5916,1085600000.0
2008-04-17 02:48:00,1.5915,1.5918,1.5915,1.5918,1085600000.0
2008-04-17 02:49:00,1.5918,1.5919,1.5918,1.5918,139500000.0
2008-04-17 02:50:00,1.5918,1.5919,1.5918,1.5918,259700000.0
2008-04-17 02:51:00,1.5918,1.5918,1.5918,1.5918,134600000.0
2008-04-17 02:52:00,1.5918,1.5918,1.5915,1.5916,480199995.0
2008-04-17 02:53:00,1.5915,1.5916,1.5915,1.5916,498000000.0
2008-04-17 02:54:00,1.5916,1.5916,1.5915,1.5915,201000000.0
2008-04-17 02:55:00,1.5915,1.5916,1.5915,1.5915,361600000.0
2008-04-17 02:56:00,1.5915,1.5916,1.5915,1.5915,1064800000.0
2008-04-17 02:57:00,1.5915,1.5916,1.5915,1.5916,247000000.0
2008-04-17 02:58:00,1.5916,1.5917,1.5915,1.59155,1724099998.0
2008-04-17 02:59:00,1.59155,1.59155,1.5914,1.5915,1433299993.0
2008-04-17 03:00:00,1.5916,1.5918,1.5915,1.5917,1422100000.0
2008-04-17 03:01:00,1.5916,1.5919,1.5916,1.5917,1422100000.0
2008-04-17 03:02:00,1.5917,1.5919,1.5916,1.59165,1725799990.0
2008-04-17 03:03:00,1.59165,1.5919,1.5916,1.5919,1955599999.0
2008-04-17 03:04:00,1.5919,1.5919,1.5918,1.5919,644900000.0
2008-04-17 03:05:00,1.5919,1.5922,1.5919,1.5922,300000001.0
2008-04-17 03:06:00,1.5921,1.5923,1.5921,1.5921,300000001.0
2008-04-17 03:07:00,1.592,1.5922,1.592,1.5922,300000001.0
2008-04-17 03:08:00,1.5922,1.5923,1.592,1.5922,300000001.0
2008-04-17 03:09:00,1.5922,1.5923,1.5922,1.5923,156100000.0
2008-04-17 03:10:00,1.5923,1.5923,1.5922,1.5923,315400000.0
2008-04-17 03:12:00,1.5921,1.5923,1.5921,1.5923,1793600000.0
2008-04-17 03:13:00,1.5923,1.5923,1.5922,1.5922,168600000.0
2008-04-17 03:14:00,1.5922,1.5923,1.5922,1.5922,1481400000.0
2008-04-17 03:16:00,1.5922,1.5924,1.5922,1.5924,843400000.0
2008-04-17 03:17:00,1.5923,1.5925,1.5922,1.5924,843400000.0
2008-04-17 03:18:00,1.5923,1.5925,1.5922,1.5924,843400000.0
2008-04-17 03:19:00,1.5923,1.5929,1.5923,1.5928,843400000.0
2008-04-17 03:20:00,1.5925,1.5928,1.5925,1.5925,843400000.0
2008-04-17 03:21:00,1.5925,1.5925,1.5925,1.5925,143200000.0
2008-04-17 03:22:00,1.5925,1.5926,1.5925,1.5925,311200000.0
2008-04-17 03:23:00,1.5925,1.5925,1.5925,1.5925,288200000.0
2008-04-17 03:24:00,1.5925,1.5926,1.5925,1.5925,298100000.0
2008-04-17 03:25:00,1.5925,1.5926,1.5924,1.5925,1271299940.0
2008-04-17 03:26:00,1.5926,1.5927,1.5924,1.5926,2045099999.0
2008-04-17 03:27:00,1.5925,1.5925,1.5924,1.5924,2045099999.0
2008-04-17 03:28:00,1.5925,1.5925,1.5924,1.5925,220800000.0
2008-04-17 03:29:00,1.5925,1.5925,1.5924,1.5924,1914199894.0
2008-04-17 03:30:00,1.5924,1.5924,1.5924,1.5924,1043199936.0
2008-04-17 03:31:00,1.5925,1.5925,1.5925,1.5925,683200000.0
2008-04-17 03:32:00,1.5925,1.5925,1.5924,1.5925,725899999.0
2008-04-17 03:33:00,1.5925,1.5925,1.5924,1.5925,859099995.0
2008-04-17 03:34:00,1.5925,1.5925,1.5924,1.5924,408800000.0
2008-04-17 03:35:00,1.5924,1.5926,1.5924,1.5925,894499962.0
2008-04-17 03:36:00,1.5925,1.5926,1.5925,1.5926,595499998.0
2008-04-17 03:37:00,1.5926,1.5926,1.5926,1.5926,742500000.0
2008-04-17 03:38:00,1.5926,1.5926,1.5926,1.5926,922700000.0
2008-04-17 03:39:00,1.5926,1.5926,1.5926,1.5926,858800000.0
2008-04-17 03:40:00,1.5926,1.5926,1.5925,1.5926,1153999992.0
2008-04-17 03:41:00,1.5926,1.5927,1.5926,1.5926,1697400000.0
2008-04-17 03:42:00,1.5926,1.5926,1.5926,1.5926,1021100000.0
2008-04-17 03:43:00,1.5926,1.5927,1.5926,1.5926,920900000.0
2008-04-17 03:44:00,1.5926,1.5928,1.5926,1.5927,1561000000.0
2008-04-17 03:45:00,1.5927,1.5928,1.5927,1.5927,774200000.0
2008-04-17 03:46:00,1.5927,1.5927,1.5926,1.5926,1353399998.0
2008-04-17 03:47:00,1.5926,1.5926,1.5926,1.5926,1190100000.0
2008-04-17 03:48:00,1.5926,1.5926,1.5926,1.5926,1744600000.0
2008-04-17 03:49:00,1.5926,1.5926,1.5926,1.5926,1833200000.0
2008-04-17 03:50:00,1.5926,1.5926,1.5926,1.5926,1060200000.0
2008-04-17 03:51:00,1.5926,1.5926,1.5926,1.5926,1399100000.0
2008-04-17 03:52:00,1.5926,1.5926,1.5926,1.5926,86400000.0
2008-04-17 03:53:00,1.5926,1.5926,1.5926,1.5926,14400000.0
2008-04-17 03:54:00,1.5926,1.5926,1.5926,1.5926,247400000.0
2008-04-17 03:55:00,1.5926,1.5926,1.5926,1.5926,983400000.0
2008-04-17 03:56:00,1.5926,1.5926,1.5926,1.5926,1291000000.0
2008-04-17 03:57:00,1.5926,1.5926,1.5926,1.5926,915100000.0
2008-04-17 03:58:00,1.5926,1.5926,1.5926,1.5926,1633900000.0
2008-04-17 03:59:00,1.5926,1.5928,1.5926,1.5928,1207900000.0
2008-04-17 04:00:00,1.5928,1.5929,1.5928,1.5928,283099998.0
2008-04-17 04:01:00,1.5928,1.5928,1.5928,1.5928,879500000.0
2008-04-17 04:02:00,1.5928,1.5928,1.5928,1.5928,997100000.0
2008-04-17 04:03:00,1.5928,1.5928,1.5928,1.5928,755000000.0
2008-04-17 04:04:00,1.5928,1.5928,1.5928,1.5928,919900000.0
2008-04-17 04:05:00,1.5928,1.5928,1.5928,1.5928,1102700000.0
2008-04-17 04:06:00,1.5928,1.5928,1.5928,1.5928,1385200000.0
2008-04-17 04:07:00,1.5928,1.5928,1.5928,1.5928,1872000000.0
2008-04-17 04:08:00,1.5928,1.5928,1.5928,1.5928,1468800000.0
2008-04-17 04:09:00,1.5928,1.5928,1.5928,1.5928,332700000.0
2008-04-17 04:10:00,1.5928,1.5929,1.5928,1.5928,76700000.0
2008-04-17 04:11:00,1.5928,1.5928,1.5928,1.5928,1380400000.0
2008-04-17 04:12:00,1.5928,1.5928,1.5928,1.5928,838200000.0
2008-04-17 04:13:00,1.5928,1.5929,1.5928,1.5928,802100000.0
2008-04-17 04:14:00,1.5928,1.5928,1.5926,1.5926,1039999993.0
2008-04-17 04:15:00,1.5926,1.5926,1.5926,1.5926,186600000.0
2008-04-17 04:16:00,1.5926,1.5926,1.5925,1.5926,581399968.0
2008-04-17 04:17:00,1.5926,1.5926,1.5925,1.5926,107999999.0
2008-04-17 04:18:00,1.5926,1.5926,1.5926,1.5926,68800000.0
2008-04-17 04:19:00,1.5926,1.5927,1.5923,1.5923,1309799984.0
2008-04-17 04:20:00,1.5923,1.5923,1.5923,1.5923,573300000.0
2008-04-17 04:21:00,1.5923,1.5923,1.5923,1.5923,872599989.0
2008-04-17 04:22:00,1.5923,1.5923,1.5923,1.5923,533400000.0
2008-04-17 04:23:00,1.5923,1.5923,1.5923,1.5923,799200000.0
2008-04-17 04:24:00,1.5923,1.5923,1.5923,1.5923,999600000.0
2008-04-17 04:25:00,1.5923,1.5923,1.5923,1.5923,543900000.0
2008-04-17 04:26:00,1.5923,1.5925,1.5923,1.5923,417600000.0
2008-04-17 04:27:00,1.5923,1.5925,1.5923,1.5925,80000000.0
2008-04-17 04:28:00,1.5925,1.5925,1.5923,1.5925,336699983.0
2008-04-17 04:29:00,1.5925,1.5925,1.5923,1.5924,221400000.0
2008-04-17 04:30:00,1.5924,1.5924,1.5923,1.5923,101800000.0
2008-04-17 04:31:00,1.5923,1.5924,1.5923,1.5923,500600000.0
2008-04-17 04:32:00,1.5923,1.5924,1.5923,1.5924,131200000.0
2008-04-17 04:33:00,1.5924,1.5924,1.5923,1.5923,522900000.0
2008-04-17 04:34:00,1.5923,1.5923,1.5923,1.5923,441000000.0
2008-04-17 04:35:00,1.5923,1.5924,1.5923,1.5924,76400000.0
2008-04-17 04:36:00,1.5924,1.5924,1.5924,1.5924,15200000.0
2008-04-17 04:37:00,1.5924,1.5925,1.5924,1.5924,26700000.0
2008-04-17 04:38:00,1.5924,1.5924,1.5924,1.5924,12400000.0
2008-04-17 04:39:00,1.5924,1.5927,1.5924,1.5927,293400000.0
2008-04-17 04:40:00,1.5927,1.5927,1.59255,1.59255,906500000.0
2008-04-17 04:41:00,1.59255,1.5927,1.5925,1.5925,465799996.0
2008-04-17 04:42:00,1.5925,1.5925,1.5925,1.5925,545099999.0
2008-04-17 04:43:00,1.5925,1.5925,1.5925,1.5925,581400000.0
2008-04-17 04:44:00,1.5925,1.5925,1.5924,1.5925,629700000.0
2008-04-17 04:45:00,1.5925,1.5926,1.5925,1.5925,887999997.0
2008-04-17 04:46:00,1.5925,1.5927,1.5925,1.5925,1159200014.0
2008-04-17 04:47:00,1.5925,1.5925,1.5924,1.5924,486600000.0
2008-04-17 04:48:00,1.5924,1.5924,1.5923,1.5923,118400000.0
2008-04-17 04:49:00,1.5923,1.5925,1.5923,1.5925,592499998.0
2008-04-17 04:50:00,1.5925,1.5928,1.5925,1.5925,852300000.0
2008-04-17 04:51:00,1.5925,1.5926,1.5925,1.5925,1434199986.0
2008-04-17 04:52:00,1.5925,1.5928,1.5925,1.5926,467299990.0
2008-04-17 04:53:00,1.5926,1.5926,1.5925,1.5926,1063599989.0
2008-04-17 04:54:00,1.5926,1.5928,1.5925,1.5925,1280499991.0
2008-04-17 04:55:00,1.5925,1.5926,1.5925,1.5925,999299994.0
2008-04-17 04:56:00,1.5925,1.5926,1.5925,1.5925,960000000.0
2008-04-17 04:57:00,1.5925,1.5927,1.5924,1.5924,1315900000.0
2008-04-17 04:58:00,1.5924,1.5924,1.5923,1.5924,246300000.0
2008-04-17 04:59:00,1.5924,1.5928,1.5924,1.5926,1605100000.0
2008-04-17 05:00:00,1.5926,1.5928,1.5926,1.5928,607700000.0
2008-04-17 05:01:00,1.5928,1.5931,1.5928,1.5931,748400000.0
2008-04-17 05:02:00,1.5931,1.5931,1.593,1.593,942699974.0
2008-04-17 05:03:00,1.593,1.5931,1.593,1.5931,376599991.0
2008-04-17 05:04:00,1.5931,1.5931,1.5929,1.593,1461200003.0
2008-04-17 05:05:00,1.593,1.593,1.5929,1.5929,1052899981.0
2008-04-17 05:06:00,1.5929,1.5931,1.5929,1.5931,661999971.0
2008-04-17 05:07:00,1.5931,1.5931,1.593,1.593,1064599963.0
2008-04-17 05:08:00,1.593,1.5932,1.593,1.593,853500000.0
2008-04-17 05:09:00,1.593,1.5932,1.5929,1.593,1528299970.0
2008-04-17 05:10:00,1.593,1.5932,1.5929,1.593,535600000.0
2008-04-17 05:11:00,1.593,1.5931,1.593,1.593,316299992.0
2008-04-17 05:12:00,1.593,1.5931,1.5929,1.593,1107100006.0
2008-04-17 05:13:00,1.593,1.593,1.5929,1.593,934399997.0
2008-04-17 05:14:00,1.593,1.593,1.5929,1.5929,695199970.0
2008-04-17 05:15:00,1.5929,1.5929,1.5928,1.5928,439400000.0
2008-04-17 05:16:00,1.5928,1.5928,1.5927,1.5928,344399989.0
2008-04-17 05:17:00,1.5928,1.5928,1.5927,1.5927,136799999.0
2008-04-17 05:18:00,1.5927,1.5927,1.5922,1.5925,482300000.0
2008-04-17 05:19:00,1.5925,1.5925,1.5925,1.5925,449100000.0
2008-04-17 05:20:00,1.5925,1.5925,1.5925,1.5925,22000000.0
2008-04-17 05:21:00,1.5925,1.5925,1.5925,1.5925,24800000.0
2008-04-17 05:22:00,1.5925,1.5925,1.592,1.592,478699992.0
2008-04-17 05:23:00,1.592,1.5921,1.592,1.5921,979099989.0
2008-04-17 05:24:00,1.5921,1.5925,1.5921,1.5925,1122799990.0
2008-04-17 05:25:00,1.5925,1.5925,1.5925,1.5925,24000000.0
2008-04-17 05:26:00,1.5925,1.5925,1.5925,1.5925,10800000.0
2008-04-17 05:27:00,1.5925,1.5925,1.5925,1.5925,12400000.0
2008-04-17 05:28:00,1.5925,1.5926,1.5924,1.5926,105100000.0
2008-04-17 05:29:00,1.5925,1.5926,1.5924,1.5925,184900000.0
2008-04-17 05:30:00,1.5925,1.5926,1.5922,1.5922,646999967.0
2008-04-17 05:31:00,1.5922,1.5922,1.592,1.592,209500000.0
2008-04-17 05:32:00,1.592,1.5924,1.592,1.5924,427000000.0
2008-04-17 05:33:00,1.5924,1.5924,1.5922,1.5922,356800000.0
2008-04-17 05:34:00,1.5922,1.5922,1.592,1.592,551500000.0
2008-04-17 05:35:00,1.592,1.592,1.5919,1.5919,907000031.0
2008-04-17 05:36:00,1.5919,1.592,1.5915,1.5915,1405600000.0
2008-04-17 05:37:00,1.5915,1.5915,1.5915,1.5915,916400000.0
2008-04-17 05:38:00,1.5915,1.5915,1.5914,1.5915,473600016.0
2008-04-17 05:39:00,1.5915,1.5917,1.5915,1.5917,419000000.0
2008-04-17 05:40:00,1.5917,1.5917,1.5916,1.5917,319899984.0
2008-04-17 05:41:00,1.5917,1.5917,1.5916,1.5917,239899987.0
2008-04-17 05:42:00,1.5917,1.5917,1.5916,1.5917,203199991.0
2008-04-17 05:43:00,1.5917,1.5918,1.5917,1.5918,54100000.0
2008-04-17 05:44:00,1.5918,1.5918,1.5918,1.5918,14400000.0
2008-04-17 05:45:00,1.5918,1.5918,1.5917,1.5918,1708899979.0
2008-04-17 05:46:00,1.5918,1.5918,1.5917,1.5918,751199994.0
2008-04-17 05:47:00,1.5918,1.592,1.5918,1.5918,84400000.0
2008-04-17 05:48:00,1.5918,1.5925,1.5918,1.5925,558799998.0
2008-04-17 05:49:00,1.5925,1.5925,1.5925,1.5925,1155100000.0
2008-04-17 05:50:00,1.5925,1.5925,1.5925,1.5925,1740000000.0
2008-04-17 05:51:00,1.5925,1.5925,1.5925,1.5925,852900000.0
2008-04-17 05:52:00,1.5925,1.5927,1.5925,1.5925,1218300000.0
2008-04-17 05:53:00,1.5925,1.5925,1.5925,1.5925,792700000.0
2008-04-17 05:54:00,1.5925,1.5925,1.5923,1.5925,1256800000.0
2008-04-17 05:55:00,1.5925,1.5926,1.5925,1.5925,1317700000.0
2008-04-17 05:56:00,1.5925,1.5925,1.5919,1.592,314400000.0
2008-04-17 05:57:00,1.592,1.5923,1.592,1.5922,764900000.0
2008-04-17 05:58:00,1.5922,1.5922,1.592,1.5922,912200000.0
2008-04-17 05:59:00,1.5922,1.5924,1.5922,1.5922,685500000.0
2008-04-17 06:00:00,1.5922,1.5923,1.5919,1.5919,735799996.0
2008-04-17 06:01:00,1.5919,1.5919,1.5915,1.5918,240700000.0
2008-04-17 06:02:00,1.5918,1.5923,1.5918,1.5922,621600000.0
2008-04-17 06:03:00,1.5922,1.5922,1.5918,1.5918,1017100000.0
2008-04-17 06:04:00,1.5918,1.592,1.5918,1.592,802699998.0
2008-04-17 06:05:00,1.592,1.592,1.5919,1.592,1574999995.0
2008-04-17 06:06:00,1.592,1.5921,1.5917,1.592,1390199978.0
2008-04-17 06:07:00,1.592,1.5922,1.5915,1.5916,1924100001.0
2008-04-17 06:08:00,1.5916,1.59175,1.5916,1.59165,996399967.0
2008-04-17 06:09:00,1.5917,1.59185,1.5916,1.59185,694799982.0
2008-04-17 06:10:00,1.59185,1.5924,1.5917,1.5918,244500000.0
2008-04-17 06:11:00,1.5918,1.592,1.5916,1.5916,1089899969.0
2008-04-17 06:12:00,1.5917,1.5917,1.5916,1.5917,1352300002.0
2008-04-17 06:13:00,1.5917,1.5917,1.5916,1.5916,1029600000.0
2008-04-17 06:14:00,1.5916,1.5917,1.5909,1.5909,1203499999.0
2008-04-17 06:15:00,1.5909,1.5914,1.5909,1.5911,1280499999.0
2008-04-17 06:16:00,1.5911,1.5913,1.591,1.5911,1733899970.0
2008-04-17 06:17:00,1.5911,1.5913,1.591,1.5913,1088099998.0
2008-04-17 06:18:00,1.5913,1.5914,1.5913,1.5913,1830399991.0
2008-04-17 06:19:00,1.5914,1.5914,1.5914,1.5914,2025000000.0
2008-04-17 06:20:00,1.5914,1.59145,1.5913,1.5913,1352400000.0
2008-04-17 06:21:00,1.5913,1.5914,1.5912,1.5913,1889999979.0
2008-04-17 06:22:00,1.5913,1.5913,1.591,1.5912,1942799995.0
2008-04-17 06:23:00,1.5912,1.5912,1.5911,1.5912,1657499991.0
2008-04-17 06:24:00,1.5912,1.5914,1.5912,1.5912,1030600000.0
2008-04-17 06:25:00,1.5912,1.5912,1.5912,1.5912,514500000.0
2008-04-17 06:26:00,1.5912,1.5912,1.5911,1.5912,503299998.0
2008-04-17 06:27:00,1.5912,1.5912,1.5906,1.5907,1194800009.0
2008-04-17 06:28:00,1.5907,1.5909,1.5907,1.5909,691800000.0
2008-04-17 06:29:00,1.5909,1.5909,1.5907,1.5909,1935099980.0
2008-04-17 06:30:00,1.5909,1.5909,1.5906,1.5906,1567799993.0
2008-04-17 06:31:00,1.5907,1.5909,1.5905,1.5906,1093900004.0
2008-04-17 06:32:00,1.5906,1.5911,1.5906,1.591,1232799990.0
2008-04-17 06:33:00,1.591,1.5911,1.5909,1.5909,938699982.0
2008-04-17 06:34:00,1.5909,1.5911,1.5909,1.591,1157000000.0
2008-04-17 06:35:00,1.591,1.5912,1.591,1.591,872899999.0
2008-04-17 06:36:00,1.591,1.591,1.5909,1.591,1498099986.0
2008-04-17 06:37:00,1.591,1.591,1.5909,1.5909,2052599977.0
2008-04-17 06:38:00,1.5909,1.5912,1.5909,1.591,1617599997.0
2008-04-17 06:39:00,1.591,1.5912,1.591,1.5911,803500004.0
2008-04-17 06:40:00,1.5911,1.5912,1.591,1.5912,295599995.0
2008-04-17 06:41:00,1.5912,1.5912,1.5909,1.5911,542199999.0
2008-04-17 06:42:00,1.5911,1.5913,1.591,1.591,1128900000.0
2008-04-17 06:43:00,1.591,1.5911,1.591,1.5911,312000000.0
2008-04-17 06:44:00,1.5911,1.5911,1.5911,1.5911,14400000.0
2008-04-17 06:45:00,1.5911,1.5912,1.591,1.5911,265599998.0
2008-04-17 06:46:00,1.5911,1.5911,1.591,1.5911,227499991.0
2008-04-17 06:47:00,1.5911,1.5911,1.591,1.591,795399985.0
2008-04-17 06:48:00,1.591,1.5911,1.591,1.591,610100000.0
2008-04-17 06:49:00,1.591,1.591,1.5909,1.591,324800000.0
2008-04-17 06:50:00,1.591,1.591,1.5909,1.5909,146600000.0
2008-04-17 06:51:00,1.5909,1.5912,1.5909,1.591,1745499998.0
2008-04-17 06:52:00,1.591,1.591,1.591,1.591,22000000.0
2008-04-17 06:53:00,1.591,1.5912,1.5909,1.591,886400000.0
2008-04-17 06:54:00,1.591,1.591,1.5906,1.5906,508100000.0
2008-04-17 06:55:00,1.5906,1.5908,1.5905,1.5908,488300000.0
2008-04-17 06:56:00,1.5908,1.5908,1.5907,1.5908,49000000.0
2008-04-17 06:57:00,1.5908,1.5908,1.5905,1.5907,1073600000.0
2008-04-17 06:58:00,1.5907,1.5907,1.5907,1.5907,1036200000.0
2008-04-17 06:59:00,1.5907,1.5907,1.5907,1.5907,398000000.0
2008-04-17 07:00:00,1.5907,1.5907,1.5907,1.5907,1134200000.0
2008-04-17 07:01:00,1.5907,1.5909,1.5907,1.5907,1501399999.0
2008-04-17 07:02:00,1.5907,1.591,1.5907,1.5908,1557400000.0
2008-04-17 07:03:00,1.5908,1.591,1.5908,1.5908,611200000.0
2008-04-17 07:04:00,1.5908,1.5908,1.5908,1.5908,611200000.0
2008-04-17 07:05:00,1.5908,1.5911,1.5908,1.5908,282900000.0
2008-04-17 07:06:00,1.591,1.591,1.5908,1.5908,1467099955.0
2008-04-17 07:07:00,1.5908,1.5909,1.5908,1.5908,1467099955.0
2008-04-17 07:08:00,1.5908,1.591,1.5908,1.591,2004899983.0
2008-04-17 07:09:00,1.591,1.591,1.591,1.591,947100000.0
2008-04-17 07:10:00,1.591,1.591,1.5909,1.591,263999990.0
2008-04-17 07:11:00,1.591,1.5911,1.5909,1.591,603000000.0
2008-04-17 07:12:00,1.591,1.5911,1.591,1.5911,431500000.0
2008-04-17 07:13:00,1.5911,1.5911,1.5907,1.5908,941999995.0
2008-04-17 07:14:00,1.5908,1.5909,1.5907,1.5908,465000000.0
2008-04-17 07:15:00,1.5908,1.5911,1.5908,1.5909,1208799997.0
2008-04-17 07:16:00,1.5909,1.591,1.5907,1.5909,972599984.0
2008-04-17 07:17:00,1.5909,1.5911,1.5907,1.5911,526200005.0
2008-04-17 07:18:00,1.5911,1.5911,1.5909,1.5909,1157700002.0
2008-04-17 07:19:00,1.5909,1.5909,1.5909,1.5909,887400000.0
2008-04-17 07:20:00,1.5909,1.5913,1.5909,1.5913,383900002.0
2008-04-17 07:21:00,1.5913,1.5913,1.591,1.5912,935800000.0
2008-04-17 07:22:00,1.5911,1.5912,1.591,1.5911,289700000.0
2008-04-17 07:23:00,1.5911,1.5912,1.591,1.5912,396599999.0
2008-04-17 07:24:00,1.5912,1.5914,1.5912,1.5913,677999999.0
2008-04-17 07:25:00,1.5913,1.5915,1.5913,1.5915,1615400004.0
2008-04-17 07:26:00,1.5915,1.5918,1.5915,1.5917,1961600023.0
2008-04-17 07:27:00,1.5917,1.5922,1.5916,1.5922,1512799992.0
2008-04-17 07:28:00,1.5922,1.5925,1.5919,1.592,906499985.0
2008-04-17 07:29:00,1.592,1.5925,1.592,1.5925,1381199986.0
2008-04-17 07:30:00,1.5925,1.593,1.5924,1.593,1725600006.0
2008-04-17 07:31:00,1.593,1.5933,1.5925,1.5929,1975099987.0
2008-04-17 07:32:00,1.5929,1.5936,1.5929,1.5933,748999998.0
2008-04-17 07:33:00,1.5933,1.5938,1.5932,1.5936,1084699998.0
2008-04-17 07:34:00,1.5936,1.5938,1.5935,1.5936,1705900000.0
2008-04-17 07:35:00,1.5936,1.5938,1.5935,1.5936,1151800006.0
2008-04-17 07:36:00,1.5936,1.5937,1.5935,1.5936,780900003.0
2008-04-17 07:37:00,1.5936,1.594,1.5935,1.5937,1925799982.0
2008-04-17 07:38:00,1.5937,1.5939,1.593,1.5931,834900002.0
2008-04-17 07:39:00,1.5931,1.5937,1.593,1.5933,579500000.0
2008-04-17 07:40:00,1.5933,1.5937,1.5933,1.5936,2136499952.0
2008-04-17 07:41:00,1.5936,1.5938,1.5934,1.5936,1962500046.0
2008-04-17 07:42:00,1.5936,1.5937,1.5933,1.5934,502600000.0
2008-04-17 07:43:00,1.5934,1.5937,1.5934,1.5936,552199998.0
2008-04-17 07:44:00,1.5936,1.5936,1.5931,1.5934,302700000.0
2008-04-17 07:45:00,1.5934,1.5936,1.5934,1.5934,555899977.0
2008-04-17 07:46:00,1.5934,1.5937,1.5932,1.5934,1714699993.0
2008-04-17 07:47:00,1.5934,1.5935,1.5933,1.5935,1153200003.0
2008-04-17 07:48:00,1.5934,1.59365,1.593,1.5934,1046499999.0
2008-04-17 07:49:00,1.5935,1.5936,1.5935,1.5935,199900003.0
2008-04-17 07:50:00,1.5935,1.5936,1.5933,1.5934,1721799996.0
2008-04-17 07:51:00,1.5934,1.5936,1.5934,1.5935,1224099992.0
2008-04-17 07:52:00,1.5935,1.5938,1.5933,1.5938,754099999.0
2008-04-17 07:53:00,1.5938,1.5938,1.5934,1.5936,1801600000.0
2008-04-17 07:54:00,1.5936,1.594,1.5936,1.594,266999999.0
2008-04-17 07:55:00,1.594,1.5942,1.5939,1.5942,570000000.0
2008-04-17 07:56:00,1.5942,1.5942,1.594,1.5942,1546700000.0
2008-04-17 07:57:00,1.5942,1.5944,1.5942,1.5943,857699993.0
2008-04-17 07:58:00,1.5943,1.5944,1.5943,1.5943,1128899998.0
2008-04-17 07:59:00,1.5943,1.5947,1.5943,1.5945,1115849995.0
2008-04-17 08:00:00,1.5945,1.5945,1.5942,1.5945,325840001.0
2008-04-17 08:01:00,1.5945,1.5945,1.5945,1.5945,115230000.0
2008-04-17 08:02:00,1.5945,1.5945,1.5941,1.5942,698300000.0
2008-04-17 08:03:00,1.5942,1.5944,1.5941,1.5943,1121800000.0
2008-04-17 08:04:00,1.5943,1.5943,1.5942,1.5943,2003500006.0
2008-04-17 08:05:00,1.5943,1.5943,1.5935,1.5936,1417899997.0
2008-04-17 08:06:00,1.59355,1.5938,1.5935,1.5938,1155699998.0
2008-04-17 08:07:00,1.5938,1.5939,1.5936,1.5936,1547049997.0
2008-04-17 08:08:00,1.5936,1.5937,1.5935,1.5937,656700000.0
2008-04-17 08:09:00,1.5938,1.5939,1.5934,1.5937,478600000.0
2008-04-17 08:10:00,1.5937,1.5939,1.5936,1.5936,744900003.0
2008-04-17 08:11:00,1.5936,1.5939,1.5932,1.5933,2080399991.0
2008-04-17 08:12:00,1.5933,1.5934,1.5932,1.5933,1631000007.0
2008-04-17 08:13:00,1.5935,1.5937,1.5935,1.5936,1575000002.0
2008-04-17 08:14:00,1.5936,1.5936,1.5933,1.5934,1575000002.0
2008-04-17 08:15:00,1.5934,1.5934,1.5933,1.5933,554900000.0
2008-04-17 08:16:00,1.5933,1.5935,1.5932,1.5933,1172499987.0
2008-04-17 08:17:00,1.5933,1.5936,1.5933,1.5935,2108599997.0
2008-04-17 08:18:00,1.5934,1.5938,1.5934,1.5937,1525600004.0
2008-04-17 08:19:00,1.5938,1.5938,1.5935,1.5936,1525600004.0
2008-04-17 08:20:00,1.5935,1.5938,1.5935,1.5936,1525600004.0
2008-04-17 08:21:00,1.5936,1.5939,1.5936,1.5939,1525600004.0
2008-04-17 08:22:00,1.5939,1.5942,1.5937,1.5941,1215299999.0
2008-04-17 08:23:00,1.5941,1.5942,1.594,1.594,987500000.0
2008-04-17 08:24:00,1.594,1.5941,1.5937,1.5941,1190200000.0
2008-04-17 08:25:00,1.5941,1.5942,1.5939,1.59405,840600000.0
2008-04-17 08:26:00,1.59405,1.5942,1.594,1.5942,947400000.0
2008-04-17 08:27:00,1.5942,1.5944,1.594,1.5944,1397300001.0
2008-04-17 08:28:00,1.5944,1.5946,1.5944,1.5944,1566599987.0
2008-04-17 08:29:00,1.5945,1.5946,1.5943,1.5945,1286800000.0
2008-04-17 08:30:00,1.5945,1.5947,1.5944,1.5945,1286800000.0
2008-04-17 08:31:00,1.5945,1.5947,1.5945,1.5945,1531900001.0
2008-04-17 08:32:00,1.5945,1.5947,1.5944,1.5944,1802000000.0
2008-04-17 08:33:00,1.5945,1.5946,1.5945,1.5945,1826800000.0
2008-04-17 08:34:00,1.5945,1.5948,1.5945,1.5946,1826800000.0
2008-04-17 08:35:00,1.5947,1.5947,1.5946,1.5946,1610800000.0
2008-04-17 08:36:00,1.5947,1.5949,1.5946,1.5948,1610800000.0
2008-04-17 08:37:00,1.5947,1.5948,1.5946,1.5946,1610800000.0
2008-04-17 08:38:00,1.5947,1.5948,1.5945,1.5948,1610800000.0
2008-04-17 08:39:00,1.5947,1.5948,1.5945,1.5945,1841800000.0
2008-04-17 08:40:00,1.5946,1.5946,1.5945,1.5946,1841800000.0
2008-04-17 08:41:00,1.5945,1.5946,1.5945,1.5946,1841800000.0
2008-04-17 08:42:00,1.5946,1.5946,1.5945,1.5945,1654500000.0
2008-04-17 08:43:00,1.5945,1.5946,1.5944,1.5945,1215300000.0
2008-04-17 08:44:00,1.5945,1.5945,1.594,1.5943,2131800003.0
2008-04-17 08:45:00,1.5943,1.5944,1.594,1.5943,1505500003.0
2008-04-17 08:46:00,1.5943,1.5944,1.5936,1.594,1668499998.0
2008-04-17 08:47:00,1.594,1.5942,1.5938,1.5939,1336800000.0
2008-04-17 08:48:00,1.5939,1.5941,1.5937,1.5939,1387200002.0
2008-04-17 08:49:00,1.5939,1.5941,1.5938,1.5941,1498099999.0
2008-04-17 08:50:00,1.594,1.5941,1.5936,1.5936,1306400000.0
2008-04-17 08:51:00,1.5936,1.594,1.5935,1.5936,909399999.0
2008-04-17 08:52:00,1.5937,1.594,1.5934,1.5937,909399999.0
2008-04-17 08:53:00,1.5936,1.5942,1.5936,1.5937,909399999.0
2008-04-17 08:54:00,1.5937,1.5938,1.5935,1.5935,1267600000.0
2008-04-17 08:55:00,1.5934,1.5938,1.5934,1.5937,192900000.0
2008-04-17 08:56:00,1.5938,1.5938,1.5936,1.5937,192900000.0
2008-04-17 08:57:00,1.5936,1.5938,1.5935,1.5936,192900000.0
2008-04-17 08:58:00,1.5937,1.5937,1.59355,1.59355,192900000.0
2008-04-17 08:59:00,1.59355,1.5938,1.5935,1.59365,225900000.0
2008-04-17 09:00:00,1.59365,1.5938,1.59355,1.5937,93900000.0
2008-04-17 09:01:00,1.59365,1.5939,1.5936,1.5939,96200000.0
2008-04-17 09:02:00,1.5939,1.5942,1.59375,1.5939,104000000.0
2008-04-17 09:03:00,1.5939,1.5941,1.59375,1.59375,136200000.0
2008-04-17 09:04:00,1.59365,1.5941,1.59365,1.594,171900000.0
2008-04-17 09:05:00,1.594,1.594,1.5939,1.594,173700000.0
2008-04-17 09:06:00,1.594,1.5943,1.59365,1.59385,183900000.0
2008-04-17 09:07:00,1.5937,1.5939,1.5937,1.5938,183500000.0
2008-04-17 09:08:00,1.59385,1.59395,1.5936,1.5938,284400000.0
2008-04-17 09:09:00,1.5938,1.59385,1.5936,1.5937,231300000.0
2008-04-17 09:10:00,1.5937,1.5937,1.5936,1.5936,691400000.0
2008-04-17 09:11:00,1.5936,1.5937,1.5936,1.59365,441800000.0
2008-04-17 09:12:00,1.59365,1.594,1.5936,1.594,157400000.0
2008-04-17 09:13:00,1.594,1.5941,1.5939,1.5939,346400000.0
2008-04-17 09:14:00,1.5939,1.594,1.59365,1.5937,166600000.0
2008-04-17 09:15:00,1.5937,1.5939,1.59355,1.5937,338700000.0
2008-04-17 09:16:00,1.5937,1.5938,1.5935,1.5935,450400000.0
2008-04-17 09:17:00,1.5935,1.5936,1.5926,1.59295,280400000.0
2008-04-17 09:18:00,1.59295,1.5933,1.5928,1.59315,150500000.0
2008-04-17 09:19:00,1.5932,1.5935,1.5932,1.5935,188200000.0
2008-04-17 09:20:00,1.5935,1.5935,1.5932,1.5933,193500000.0
2008-04-17 09:21:00,1.5933,1.5934,1.59315,1.5933,171700000.0
2008-04-17 09:22:00,1.5933,1.5933,1.5931,1.5932,214100000.0
2008-04-17 09:23:00,1.5931,1.5934,1.5931,1.5933,278200000.0
2008-04-17 09:24:00,1.5933,1.5934,1.5932,1.5933,188800000.0
2008-04-17 09:25:00,1.5933,1.5933,1.5933,1.5933,122800000.0
2008-04-17 09:26:00,1.5933,1.5933,1.5931,1.5932,276800000.0
2008-04-17 09:27:00,1.5932,1.5933,1.5931,1.5932,267100000.0
2008-04-17 09:28:00,1.5932,1.5932,1.5929,1.5929,141400000.0
2008-04-17 09:29:00,1.5929,1.593,1.5929,1.593,147000000.0
2008-04-17 09:30:00,1.593,1.5932,1.5929,1.59305,282000000.0
2008-04-17 09:31:00,1.59305,1.5931,1.593,1.5931,164800000.0
2008-04-17 09:32:00,1.5931,1.5933,1.5929,1.5933,203600000.0
2008-04-17 09:33:00,1.5933,1.5933,1.5929,1.5932,228800000.0
2008-04-17 09:34:00,1.5932,1.5933,1.5929,1.593,288100000.0
2008-04-17 09:35:00,1.593,1.5932,1.593,1.5931,483700000.0
2008-04-17 09:36:00,1.5931,1.5933,1.5931,1.5933,200500000.0
2008-04-17 09:37:00,1.5933,1.5933,1.59295,1.593,120800000.0
2008-04-17 09:38:00,1.593,1.593,1.5929,1.593,338000000.0
2008-04-17 09:39:00,1.593,1.593,1.5928,1.5928,606400000.0
2008-04-17 09:40:00,1.5928,1.5929,1.5928,1.59285,1709600000.0
2008-04-17 09:41:00,1.5928,1.5932,1.5928,1.5929,328900000.0
2008-04-17 09:42:00,1.5929,1.5931,1.5929,1.5931,337800000.0
2008-04-17 09:43:00,1.5931,1.5932,1.593,1.5931,389800000.0
2008-04-17 09:44:00,1.5931,1.5931,1.59285,1.5929,127000000.0
2008-04-17 09:45:00,1.5929,1.5929,1.5928,1.5929,722100000.0
2008-04-17 09:46:00,1.5928,1.5929,1.59245,1.5926,362600000.0
2008-04-17 09:47:00,1.5926,1.5926,1.59205,1.5922,646600000.0
2008-04-17 09:48:00,1.59215,1.5922,1.5918,1.5922,149000000.0
2008-04-17 09:49:00,1.5923,1.5924,1.5922,1.59235,187000000.0
2008-04-17 09:50:00,1.59235,1.5928,1.5923,1.59255,174800000.0
2008-04-17 09:51:00,1.59255,1.5927,1.59235,1.59255,99600000.0
2008-04-17 09:52:00,1.59255,1.5927,1.59165,1.5922,221900000.0
2008-04-17 09:53:00,1.5922,1.59255,1.5922,1.5925,274500000.0
2008-04-17 09:54:00,1.5925,1.5926,1.5923,1.5924,136400000.0
2008-04-17 09:55:00,1.5924,1.5924,1.592,1.592,441000000.0
2008-04-17 09:56:00,1.592,1.5921,1.5919,1.5921,127300000.0
2008-04-17 09:57:00,1.5921,1.5921,1.5911,1.5912,172700000.0
2008-04-17 09:58:00,1.5912,1.5913,1.5909,1.591,307500000.0
2008-04-17 09:59:00,1.591,1.5914,1.5905,1.5909,178600000.0
2008-04-17 10:00:00,1.591,1.5914,1.5909,1.5911,424700000.0
2008-04-17 10:01:00,1.5911,1.5912,1.5909,1.5911,112500000.0
2008-04-17 10:02:00,1.5911,1.5913,1.5909,1.5912,101200000.0
2008-04-17 10:03:00,1.5912,1.5914,1.5909,1.5911,213900000.0
2008-04-17 10:04:00,1.5911,1.59135,1.5909,1.59135,235100000.0
2008-04-17 10:05:00,1.59135,1.5918,1.5913,1.5916,196900000.0
2008-04-17 10:06:00,1.5916,1.5918,1.5915,1.5916,562000000.0
2008-04-17 10:07:00,1.5916,1.5919,1.59135,1.59185,246700000.0
2008-04-17 10:08:00,1.5919,1.5921,1.5919,1.592,163100000.0
2008-04-17 10:09:00,1.592,1.5921,1.5918,1.592,107200000.0
2008-04-17 10:10:00,1.5921,1.5924,1.592,1.5923,132700000.0
2008-04-17 10:11:00,1.5923,1.5926,1.59225,1.59235,202200000.0
2008-04-17 10:12:00,1.59235,1.5924,1.5922,1.5922,125400000.0
2008-04-17 10:13:00,1.5922,1.5922,1.5919,1.59205,166400000.0
2008-04-17 10:14:00,1.59205,1.5923,1.592,1.5921,210200000.0
2008-04-17 10:15:00,1.5921,1.5922,1.5921,1.5922,156800000.0
2008-04-17 10:16:00,1.5922,1.5925,1.5922,1.5925,344900000.0
2008-04-17 10:17:00,1.5925,1.5928,1.5924,1.5924,327400000.0
2008-04-17 10:18:00,1.5924,1.5926,1.5924,1.5924,748200000.0
2008-04-17 10:19:00,1.5924,1.59255,1.5923,1.59255,241100000.0
2008-04-17 10:20:00,1.59255,1.5929,1.59255,1.5928,140100000.0
2008-04-17 10:21:00,1.5928,1.5928,1.59245,1.5925,172000000.0
2008-04-17 10:22:00,1.5926,1.5929,1.5925,1.5929,129600000.0
2008-04-17 10:23:00,1.5929,1.59345,1.5929,1.5932,148000000.0
2008-04-17 10:24:00,1.5932,1.5935,1.5931,1.5935,141200000.0
2008-04-17 10:25:00,1.5935,1.5939,1.59335,1.5935,234500000.0
2008-04-17 10:26:00,1.5935,1.5935,1.5934,1.5935,138500000.0
2008-04-17 10:27:00,1.5935,1.5938,1.5935,1.59365,439500000.0
2008-04-17 10:28:00,1.59365,1.5939,1.59345,1.5937,188600000.0
2008-04-17 10:29:00,1.5937,1.5939,1.5934,1.59355,125200000.0
2008-04-17 10:30:00,1.59355,1.5936,1.59325,1.5934,129700000.0
2008-04-17 10:31:00,1.5934,1.5934,1.5931,1.5933,127300000.0
2008-04-17 10:32:00,1.5933,1.5934,1.5931,1.5931,186700000.0
2008-04-17 10:33:00,1.5931,1.5934,1.5931,1.5933,308100000.0
2008-04-17 10:34:00,1.5933,1.5934,1.5932,1.5933,161800000.0
2008-04-17 10:35:00,1.5933,1.5933,1.5931,1.5932,292400000.0
2008-04-17 10:36:00,1.5932,1.5932,1.5931,1.5932,525000000.0
2008-04-17 10:37:00,1.5932,1.5932,1.593,1.593,522300000.0
2008-04-17 10:38:00,1.593,1.5932,1.593,1.5931,244300000.0
2008-04-17 10:39:00,1.5931,1.5932,1.593,1.593,169800000.0
2008-04-17 10:40:00,1.593,1.5932,1.593,1.59305,185400000.0
2008-04-17 10:41:00,1.59305,1.5932,1.593,1.593,248300000.0
2008-04-17 10:42:00,1.593,1.5932,1.593,1.5931,364400000.0
2008-04-17 10:43:00,1.5931,1.5931,1.5927,1.5928,144400000.0
2008-04-17 10:44:00,1.5928,1.5929,1.5926,1.5927,161400000.0
2008-04-17 10:45:00,1.5927,1.5927,1.5924,1.59245,177900000.0
2008-04-17 10:46:00,1.59245,1.5925,1.5923,1.5924,311200000.0
2008-04-17 10:47:00,1.5924,1.5928,1.5924,1.5925,198400000.0
2008-04-17 10:48:00,1.5925,1.5927,1.5925,1.5926,188100000.0
2008-04-17 10:49:00,1.5926,1.5926,1.5925,1.5926,146500000.0
2008-04-17 10:50:00,1.5926,1.5926,1.5924,1.5925,148400000.0
2008-04-17 10:51:00,1.5925,1.5927,1.5925,1.5927,122000000.0
2008-04-17 10:52:00,1.5927,1.5928,1.5925,1.5927,151500000.0
2008-04-17 10:53:00,1.5927,1.5929,1.5927,1.5928,113700000.0
2008-04-17 10:54:00,1.5928,1.5928,1.5927,1.5927,126400000.0
2008-04-17 10:55:00,1.5927,1.5927,1.5926,1.5927,121000000.0
2008-04-17 10:56:00,1.5927,1.5929,1.5926,1.5928,368500000.0
2008-04-17 10:57:00,1.5928,1.5932,1.5928,1.593,131700000.0
2008-04-17 10:58:00,1.593,1.5932,1.59295,1.5932,312100000.0
2008-04-17 10:59:00,1.5932,1.5934,1.593,1.593,558500000.0
2008-04-17 11:00:00,1.593,1.5933,1.5928,1.5933,665600000.0
2008-04-17 11:01:00,1.5933,1.5934,1.5933,1.59335,393500000.0
2008-04-17 11:02:00,1.59335,1.59335,1.5933,1.5933,326800000.0
2008-04-17 11:03:00,1.5933,1.5933,1.5927,1.5928,335900000.0
2008-04-17 11:04:00,1.5928,1.5928,1.5925,1.5926,181100000.0
2008-04-17 11:05:00,1.5926,1.593,1.5925,1.59295,186300000.0
2008-04-17 11:06:00,1.59295,1.5931,1.5929,1.5929,165600000.0
2008-04-17 11:07:00,1.5929,1.59305,1.5928,1.5929,208100000.0
2008-04-17 11:08:00,1.5929,1.593,1.59285,1.593,128800000.0
2008-04-17 11:09:00,1.593,1.5931,1.5929,1.5929,132800000.0
2008-04-17 11:10:00,1.5929,1.5929,1.59275,1.5928,140100000.0
2008-04-17 11:11:00,1.5928,1.593,1.5928,1.5929,198200000.0
2008-04-17 11:12:00,1.5929,1.593,1.59285,1.593,100000000.0
2008-04-17 11:13:00,1.5929,1.59325,1.5928,1.5932,167700000.0
2008-04-17 11:14:00,1.5933,1.5934,1.5933,1.5934,150500000.0
2008-04-17 11:15:00,1.5934,1.5935,1.5932,1.5934,129300000.0
2008-04-17 11:16:00,1.5934,1.5936,1.5934,1.5936,671700000.0
2008-04-17 11:17:00,1.5936,1.5938,1.59355,1.59365,490800000.0
2008-04-17 11:18:00,1.59365,1.59375,1.5935,1.5936,164900000.0
2008-04-17 11:19:00,1.5936,1.594,1.5935,1.59385,160100000.0
2008-04-17 11:20:00,1.59385,1.59425,1.59385,1.5942,90500000.0
2008-04-17 11:21:00,1.5942,1.59425,1.5939,1.5939,104076938.0
2008-04-17 11:22:00,1.5939,1.59395,1.5937,1.59375,108500000.0
2008-04-17 11:23:00,1.59375,1.5938,1.5936,1.5938,109600000.0
2008-04-17 11:24:00,1.5938,1.5942,1.59375,1.5942,114900000.0
2008-04-17 11:25:00,1.5942,1.5944,1.59415,1.5943,198000000.0
2008-04-17 11:26:00,1.5943,1.5944,1.5939,1.594,232300000.0
2008-04-17 11:27:00,1.594,1.59405,1.5938,1.594,155100000.0
2008-04-17 11:28:00,1.594,1.59405,1.5938,1.5939,228500000.0
2008-04-17 11:29:00,1.5939,1.5941,1.5939,1.59405,141700000.0
2008-04-17 11:30:00,1.59405,1.5941,1.59375,1.594,142300000.0
2008-04-17 11:31:00,1.594,1.5945,1.594,1.5945,136900000.0
2008-04-17 11:32:00,1.5945,1.5946,1.5944,1.5945,149200000.0
2008-04-17 11:33:00,1.5945,1.5945,1.5943,1.5943,332000000.0
2008-04-17 11:34:00,1.5943,1.5944,1.5943,1.5943,358600000.0
2008-04-17 11:35:00,1.5944,1.5946,1.5943,1.5945,160500000.0
2008-04-17 11:36:00,1.5945,1.5948,1.5945,1.5946,146900000.0
2008-04-17 11:37:00,1.5946,1.5947,1.59455,1.5946,112900000.0
2008-04-17 11:38:00,1.5946,1.5946,1.5944,1.5946,329400000.0
2008-04-17 11:39:00,1.5946,1.59475,1.5945,1.5947,968000000.0
2008-04-17 11:40:00,1.5947,1.5952,1.5947,1.5951,1437700000.0
2008-04-17 11:41:00,1.5951,1.5951,1.59485,1.5951,316100000.0
2008-04-17 11:42:00,1.5951,1.59555,1.5951,1.5955,474000000.0
2008-04-17 11:43:00,1.59545,1.5955,1.5952,1.5953,715200000.0
2008-04-17 11:44:00,1.5953,1.5956,1.5953,1.5955,208600000.0
2008-04-17 11:45:00,1.5955,1.5957,1.5953,1.5955,497700000.0
2008-04-17 11:46:00,1.59545,1.59655,1.5954,1.5964,316900000.0
2008-04-17 11:47:00,1.5964,1.5971,1.5964,1.597,170300000.0
2008-04-17 11:48:00,1.597,1.5972,1.5967,1.59715,124900000.0
2008-04-17 11:49:00,1.59715,1.5972,1.5966,1.59675,159300000.0
2008-04-17 11:50:00,1.59675,1.5969,1.5967,1.5968,167500000.0
2008-04-17 11:51:00,1.5968,1.5968,1.5966,1.5968,184200000.0
2008-04-17 11:52:00,1.59675,1.5968,1.59665,1.5968,140800000.0
2008-04-17 11:53:00,1.5968,1.5969,1.5965,1.5967,200200000.0
2008-04-17 11:54:00,1.5967,1.5968,1.5965,1.5966,201500000.0
2008-04-17 11:55:00,1.5966,1.5966,1.5962,1.5964,492199999.0
2008-04-17 11:56:00,1.5964,1.5968,1.5963,1.5965,140300000.0
2008-04-17 11:57:00,1.5965,1.5967,1.59615,1.5967,137900000.0
2008-04-17 11:58:00,1.5967,1.5967,1.5963,1.5965,254900000.0
2008-04-17 11:59:00,1.5965,1.5966,1.5962,1.5962,580800000.0
2008-04-17 12:00:00,1.5962,1.5962,1.5956,1.596,259100000.0
2008-04-17 12:01:00,1.596,1.5961,1.5959,1.596,285700000.0
2008-04-17 12:02:00,1.596,1.59665,1.596,1.59655,602600000.0
2008-04-17 12:03:00,1.59655,1.59655,1.5964,1.5964,174600000.0
2008-04-17 12:04:00,1.5964,1.5964,1.5961,1.5963,184800000.0
2008-04-17 12:05:00,1.5963,1.5964,1.5962,1.5963,207400000.0
2008-04-17 12:06:00,1.5963,1.5964,1.5958,1.596,350000000.0
2008-04-17 12:07:00,1.5959,1.596,1.5955,1.5956,235800000.0
2008-04-17 12:08:00,1.59555,1.5957,1.5954,1.5955,350000000.0
2008-04-17 12:09:00,1.5955,1.5956,1.59545,1.59555,848900000.0
2008-04-17 12:10:00,1.59555,1.5961,1.59555,1.5959,143400000.0
2008-04-17 12:11:00,1.5959,1.596,1.5957,1.5959,139400000.0
2008-04-17 12:12:00,1.5959,1.5962,1.5959,1.5962,165500000.0
2008-04-17 12:13:00,1.5962,1.5962,1.5956,1.5958,138400000.0
2008-04-17 12:14:00,1.5958,1.5959,1.5957,1.5958,76500000.0
2008-04-17 12:15:00,1.5958,1.596,1.5958,1.596,170300000.0
2008-04-17 12:16:00,1.596,1.5962,1.59575,1.5962,149000000.0
2008-04-17 12:17:00,1.5962,1.5963,1.59595,1.59605,152400000.0
2008-04-17 12:18:00,1.59605,1.5965,1.596,1.5964,111600000.0
2008-04-17 12:19:00,1.5964,1.59665,1.5962,1.59665,100600000.0
2008-04-17 12:20:00,1.59665,1.597,1.5966,1.5968,341400000.0
2008-04-17 12:21:00,1.5968,1.59685,1.59655,1.5966,204100000.0
2008-04-17 12:22:00,1.5966,1.597,1.59645,1.5966,303900000.0
2008-04-17 12:23:00,1.5966,1.59675,1.59655,1.59665,72500000.0
2008-04-17 12:24:00,1.59665,1.5973,1.59665,1.5971,147700000.0
2008-04-17 12:25:00,1.5971,1.5973,1.597,1.59705,210300000.0
2008-04-17 12:26:00,1.5971,1.59725,1.59675,1.5971,369400000.0
2008-04-17 12:27:00,1.5971,1.5978,1.597,1.5978,194800000.0
2008-04-17 12:28:00,1.5978,1.5978,1.5976,1.5978,305300000.0
2008-04-17 12:29:00,1.5978,1.5978,1.59755,1.5976,499000000.0
2008-04-17 12:30:00,1.5976,1.5977,1.5972,1.59755,182800000.0
2008-04-17 12:31:00,1.5975,1.5976,1.5972,1.5974,200999999.0
2008-04-17 12:32:00,1.5974,1.5976,1.5971,1.5972,148000000.0
2008-04-17 12:33:00,1.5972,1.5977,1.5972,1.5973,180500000.0
2008-04-17 12:34:00,1.5973,1.5978,1.59725,1.5975,188300000.0
2008-04-17 12:35:00,1.5975,1.5977,1.5974,1.59745,469300000.0
2008-04-17 12:36:00,1.59745,1.5978,1.5974,1.5978,195000000.0
2008-04-17 12:37:00,1.5978,1.5984,1.5976,1.5983,297500000.0
2008-04-17 12:38:00,1.5983,1.5984,1.598,1.59815,148000000.0
2008-04-17 12:39:00,1.59815,1.5984,1.598,1.5983,427600000.0
2008-04-17 12:40:00,1.5983,1.5985,1.598,1.5985,230600000.0
2008-04-17 12:41:00,1.59835,1.59855,1.59815,1.5984,143800000.0
2008-04-17 12:42:00,1.5984,1.59865,1.5984,1.5984,157100000.0
2008-04-17 12:43:00,1.5984,1.5985,1.5981,1.5981,205100000.0
2008-04-17 12:44:00,1.5981,1.59845,1.598,1.59845,136000000.0
2008-04-17 12:45:00,1.5985,1.5986,1.5982,1.5984,272600000.0
2008-04-17 12:46:00,1.5984,1.5986,1.5984,1.5986,117800000.0
2008-04-17 12:47:00,1.5986,1.5987,1.5983,1.5984,162300000.0
2008-04-17 12:48:00,1.5985,1.5988,1.5983,1.5983,263100000.0
2008-04-17 12:49:00,1.5983,1.5985,1.5981,1.5983,129100000.0
2008-04-17 12:50:00,1.5983,1.5984,1.59825,1.5984,141900000.0
2008-04-17 12:51:00,1.5984,1.5986,1.5984,1.5986,131500000.0
2008-04-17 12:52:00,1.5986,1.5986,1.59795,1.5981,227700000.0
2008-04-17 12:53:00,1.5981,1.5983,1.5978,1.5978,142900000.0
2008-04-17 12:54:00,1.5978,1.5981,1.5976,1.5976,151600000.0
2008-04-17 12:55:00,1.5976,1.5977,1.59755,1.5976,168000000.0
2008-04-17 12:56:00,1.5976,1.5981,1.5973,1.59785,135200000.0
2008-04-17 12:57:00,1.59785,1.598,1.5975,1.5977,143000000.0
2008-04-17 12:58:00,1.59765,1.598,1.59765,1.59785,93600000.0
2008-04-17 12:59:00,1.59785,1.5979,1.5976,1.5978,104200000.0
2008-04-17 13:00:00,1.5978,1.5982,1.59745,1.598,215700000.0
2008-04-17 13:01:00,1.5979,1.598,1.5975,1.5979,149500000.0
2008-04-17 13:02:00,1.59785,1.598,1.5976,1.5978,253899999.0
2008-04-17 13:03:00,1.5978,1.5978,1.59755,1.59765,389300000.0
2008-04-17 13:04:00,1.59765,1.5981,1.5976,1.5976,227600000.0
2008-04-17 13:05:00,1.5976,1.5979,1.5976,1.5979,149300000.0
2008-04-17 13:06:00,1.5979,1.59845,1.5976,1.59845,181600000.0
2008-04-17 13:07:00,1.59845,1.5985,1.59775,1.59775,174500000.0
2008-04-17 13:08:00,1.59775,1.5982,1.5975,1.5982,179400000.0
2008-04-17 13:09:00,1.5982,1.59825,1.598,1.598,143500000.0
2008-04-17 13:10:00,1.598,1.59805,1.59765,1.59765,173500000.0
2008-04-17 13:11:00,1.59765,1.5988,1.59765,1.59825,126100000.0
2008-04-17 13:12:00,1.59825,1.5985,1.59815,1.5984,127300000.0
2008-04-17 13:13:00,1.5984,1.5985,1.59795,1.5982,260700000.0
2008-04-17 13:14:00,1.5982,1.5984,1.59805,1.5981,139400000.0
2008-04-17 13:15:00,1.59805,1.5982,1.5979,1.59815,198700000.0
2008-04-17 13:16:00,1.59815,1.5984,1.5981,1.5983,136500000.0
2008-04-17 13:17:00,1.5983,1.5983,1.5975,1.5976,290300000.0
2008-04-17 13:18:00,1.5976,1.5976,1.5973,1.5973,222200000.0
2008-04-17 13:19:00,1.59735,1.5975,1.5972,1.5973,174900000.0
2008-04-17 13:20:00,1.5973,1.5974,1.5972,1.5974,140300000.0
2008-04-17 13:21:00,1.5974,1.5974,1.5972,1.5972,166800000.0
2008-04-17 13:22:00,1.5972,1.5976,1.59715,1.5974,137200000.0
2008-04-17 13:23:00,1.5974,1.5975,1.5973,1.5974,161600000.0
2008-04-17 13:24:00,1.5973,1.5975,1.5972,1.5975,269100000.0
2008-04-17 13:25:00,1.5976,1.59765,1.5974,1.5974,156200000.0
2008-04-17 13:26:00,1.5974,1.5977,1.5974,1.5976,160100000.0
2008-04-17 13:27:00,1.5976,1.5981,1.5976,1.598,178400000.0
2008-04-17 13:28:00,1.598,1.5982,1.5978,1.598,341400000.0
2008-04-17 13:29:00,1.598,1.5981,1.59795,1.5981,143600000.0
2008-04-17 13:30:00,1.5981,1.5985,1.59805,1.5985,141300000.0
2008-04-17 13:31:00,1.5985,1.5985,1.5982,1.5983,146900000.0
2008-04-17 13:32:00,1.5983,1.5983,1.5981,1.5981,167300000.0
2008-04-17 13:33:00,1.5981,1.5981,1.598,1.5981,208100000.0
2008-04-17 13:34:00,1.5981,1.5981,1.5978,1.5978,371800000.0
2008-04-17 13:35:00,1.5978,1.5979,1.5978,1.5979,575000000.0
2008-04-17 13:36:00,1.5979,1.5979,1.5975,1.5976,442000000.0
2008-04-17 13:37:00,1.5976,1.5978,1.5976,1.5978,302700000.0
2008-04-17 13:38:00,1.5978,1.598,1.59775,1.5979,218300000.0
2008-04-17 13:39:00,1.5979,1.598,1.5978,1.5978,165600000.0
2008-04-17 13:40:00,1.5978,1.5978,1.5976,1.59765,125500000.0
2008-04-17 13:41:00,1.59765,1.5979,1.5976,1.5978,370800000.0
2008-04-17 13:42:00,1.5979,1.5981,1.5977,1.5978,127700000.0
2008-04-17 13:43:00,1.5978,1.5979,1.5976,1.5978,130900000.0
2008-04-17 13:44:00,1.5978,1.5978,1.5976,1.5976,644200000.0
2008-04-17 13:45:00,1.5976,1.5983,1.5975,1.5983,353500000.0
2008-04-17 13:46:00,1.59835,1.5988,1.5975,1.59785,609300002.0
2008-04-17 13:47:00,1.59785,1.5986,1.5975,1.59825,353200000.0
2008-04-17 13:48:00,1.5982,1.5982,1.5971,1.5978,529100000.0
2008-04-17 13:49:00,1.5978,1.5983,1.59715,1.5976,294500000.0
2008-04-17 13:50:00,1.5976,1.5983,1.5976,1.5978,168300000.0
2008-04-17 13:51:00,1.5979,1.5979,1.5975,1.5976,332700000.0
2008-04-17 13:52:00,1.5976,1.5989,1.5975,1.59855,207700000.0
2008-04-17 13:53:00,1.59855,1.5986,1.598,1.59815,347100000.0
2008-04-17 13:54:00,1.59815,1.5988,1.59815,1.5987,220200000.0
2008-04-17 13:55:00,1.5987,1.5987,1.59805,1.5983,193400000.0
2008-04-17 13:56:00,1.5983,1.5987,1.59815,1.5986,156400000.0
2008-04-17 13:57:00,1.5986,1.5988,1.59845,1.5988,297000000.0
2008-04-17 13:58:00,1.5988,1.5997,1.59875,1.5993,464600000.0
2008-04-17 13:59:00,1.5993,1.5998,1.5991,1.59965,242400000.0
2008-04-17 14:00:00,1.59965,1.5998,1.59915,1.5996,384900000.0
2008-04-17 14:01:00,1.5996,1.5998,1.59885,1.5995,263400000.0
2008-04-17 14:02:00,1.5995,1.5999,1.5994,1.5998,196400000.0
2008-04-17 14:03:00,1.5998,1.6007,1.5998,1.6004,144000000.0
2008-04-17 14:04:00,1.6004,1.6004,1.5995,1.6003,163000000.0
2008-04-17 14:05:00,1.6002,1.6004,1.59975,1.5998,247100000.0
2008-04-17 14:06:00,1.59965,1.6,1.5995,1.6,427400000.0
2008-04-17 14:07:00,1.6,1.6001,1.59975,1.5999,232100000.0
2008-04-17 14:08:00,1.5999,1.5999,1.5993,1.5993,448800000.0
2008-04-17 14:09:00,1.5993,1.5994,1.59875,1.5988,225900000.0
2008-04-17 14:10:00,1.5987,1.5991,1.59855,1.5989,207400000.0
2008-04-17 14:11:00,1.599,1.5994,1.59885,1.5992,212900000.0
2008-04-17 14:12:00,1.5992,1.5993,1.5988,1.5989,276900000.0
2008-04-17 14:13:00,1.599,1.5991,1.5988,1.5991,134300000.0
2008-04-17 14:14:00,1.5991,1.5993,1.599,1.59915,219600000.0
2008-04-17 14:15:00,1.5991,1.5991,1.5987,1.5987,354400000.0
2008-04-17 14:16:00,1.5987,1.5989,1.59845,1.59875,325013000.0
2008-04-17 14:17:00,1.59875,1.599,1.5983,1.5983,178400000.0
2008-04-17 14:18:00,1.5983,1.5988,1.5983,1.5987,174400000.0
2008-04-17 14:19:00,1.5986,1.5987,1.5983,1.59865,185500000.0
2008-04-17 14:20:00,1.59865,1.5989,1.5985,1.5985,288200000.0
2008-04-17 14:21:00,1.5985,1.5986,1.59835,1.59845,350500000.0
2008-04-17 14:22:00,1.5985,1.5985,1.598,1.598,274200000.0
2008-04-17 14:23:00,1.598,1.59875,1.598,1.5987,202700000.0
2008-04-17 14:24:00,1.5987,1.5988,1.5984,1.5985,163400000.0
2008-04-17 14:25:00,1.5985,1.5986,1.59825,1.5985,136300000.0
2008-04-17 14:26:00,1.59855,1.599,1.5982,1.5988,145600000.0
2008-04-17 14:27:00,1.5988,1.5989,1.5985,1.5986,113000000.0
2008-04-17 14:28:00,1.5986,1.5989,1.59845,1.5989,108900000.0
2008-04-17 14:29:00,1.5989,1.5992,1.5986,1.5986,145426953.0
2008-04-17 14:30:00,1.5986,1.59935,1.5986,1.5991,268900000.0
2008-04-17 14:31:00,1.59905,1.59935,1.5988,1.5993,155300000.0
2008-04-17 14:32:00,1.5993,1.5994,1.5991,1.5993,108100000.0
2008-04-17 14:33:00,1.5993,1.5993,1.5988,1.5991,139500000.0
2008-04-17 14:34:00,1.5991,1.5994,1.599,1.5992,138900000.0
2008-04-17 14:35:00,1.5992,1.5993,1.5989,1.5989,156600000.0
2008-04-17 14:36:00,1.5989,1.5991,1.5985,1.59855,127300000.0
2008-04-17 14:37:00,1.59855,1.5987,1.5984,1.5987,116400000.0
2008-04-17 14:38:00,1.5987,1.5987,1.5985,1.5985,127700000.0
2008-04-17 14:39:00,1.5985,1.5985,1.59805,1.5981,131900000.0
2008-04-17 14:40:00,1.5981,1.5983,1.5979,1.5979,120100000.0
2008-04-17 14:41:00,1.5979,1.5979,1.59765,1.59775,118300000.0
2008-04-17 14:42:00,1.59775,1.5978,1.5975,1.5975,175500000.0
2008-04-17 14:43:00,1.5975,1.5976,1.5974,1.5975,111000000.0
2008-04-17 14:44:00,1.5975,1.5976,1.59715,1.5973,121600000.0
2008-04-17 14:45:00,1.5973,1.5974,1.5971,1.5973,151700000.0
2008-04-17 14:46:00,1.5973,1.5975,1.5971,1.5974,221300000.0
2008-04-17 14:47:00,1.5974,1.5974,1.5973,1.5974,292400000.0
2008-04-17 14:48:00,1.5974,1.5975,1.5973,1.5974,147200000.0
2008-04-17 14:49:00,1.5974,1.5974,1.597,1.5971,160700000.0
2008-04-17 14:50:00,1.5971,1.5974,1.5969,1.5973,251800000.0
2008-04-17 14:51:00,1.5973,1.5974,1.5972,1.5973,127900000.0
2008-04-17 14:52:00,1.5973,1.5976,1.59715,1.5974,146600000.0
2008-04-17 14:53:00,1.5974,1.5976,1.5971,1.5972,158100000.0
2008-04-17 14:54:00,1.5971,1.5974,1.5969,1.5972,109400000.0
2008-04-17 14:55:00,1.5972,1.59725,1.5969,1.5972,133200000.0
2008-04-17 14:56:00,1.5972,1.59725,1.5966,1.5967,336300000.0
2008-04-17 14:57:00,1.5966,1.5971,1.5966,1.5971,197800000.0
2008-04-17 14:58:00,1.5971,1.5971,1.5968,1.597,108600000.0
2008-04-17 14:59:00,1.597,1.5971,1.5969,1.59705,117600000.0
2008-04-17 15:00:00,1.59705,1.5972,1.59695,1.5971,155800000.0
2008-04-17 15:01:00,1.5971,1.5973,1.5969,1.597,192800000.0
2008-04-17 15:02:00,1.59695,1.5971,1.59665,1.59685,386080000.0
2008-04-17 15:03:00,1.59685,1.5972,1.5968,1.5971,187200000.0
2008-04-17 15:04:00,1.5971,1.5973,1.597,1.5973,346300000.0
2008-04-17 15:05:00,1.5973,1.5973,1.5966,1.5967,423300000.0
2008-04-17 15:06:00,1.5967,1.5968,1.5966,1.5968,119400000.0
2008-04-17 15:07:00,1.5968,1.5969,1.5966,1.5966,116000000.0
2008-04-17 15:08:00,1.5966,1.5968,1.5965,1.5968,163200000.0
2008-04-17 15:09:00,1.5968,1.5971,1.5968,1.5971,154900000.0
2008-04-17 15:10:00,1.5971,1.5972,1.597,1.5971,116600000.0
2008-04-17 15:11:00,1.5971,1.5972,1.59695,1.5971,133400000.0
2008-04-17 15:12:00,1.5971,1.5971,1.5968,1.5969,198600000.0
2008-04-17 15:13:00,1.5969,1.5971,1.5968,1.5971,144000000.0
2008-04-17 15:14:00,1.5971,1.5973,1.5971,1.5971,151000000.0
2008-04-17 15:15:00,1.5971,1.5972,1.597,1.597,138800000.0
2008-04-17 15:16:00,1.597,1.5974,1.597,1.5973,120500000.0
2008-04-17 15:17:00,1.5972,1.5973,1.597,1.5972,112000000.0
2008-04-17 15:18:00,1.5972,1.5973,1.5972,1.5972,154600000.0
2008-04-17 15:19:00,1.5972,1.5972,1.597,1.597,338900000.0
2008-04-17 15:20:00,1.597,1.5973,1.5969,1.5972,685300000.0
2008-04-17 15:21:00,1.5972,1.5974,1.5972,1.5974,160400000.0
2008-04-17 15:22:00,1.5973,1.5974,1.5973,1.5973,815300000.0
2008-04-17 15:23:00,1.5973,1.5974,1.5972,1.5972,815300000.0
2008-04-17 15:24:00,1.5972,1.5973,1.5972,1.5972,1900600000.0
2008-04-17 15:25:00,1.5972,1.5973,1.5972,1.5972,1024200000.0
2008-04-17 15:26:00,1.5972,1.5973,1.597,1.5972,596600000.0
2008-04-17 15:27:00,1.5972,1.5975,1.5972,1.5973,198600000.0
2008-04-17 15:28:00,1.5973,1.5974,1.59715,1.5972,226300000.0
2008-04-17 15:29:00,1.5972,1.5972,1.59705,1.5971,314400000.0
2008-04-17 15:30:00,1.5971,1.5972,1.597,1.5971,366800000.0
2008-04-17 15:31:00,1.5971,1.5972,1.597,1.5972,185300000.0
2008-04-17 15:32:00,1.5972,1.5972,1.597,1.597,180200000.0
2008-04-17 15:33:00,1.597,1.5971,1.59695,1.597,411600000.0
2008-04-17 15:34:00,1.597,1.5972,1.597,1.5971,426900000.0
2008-04-17 15:35:00,1.5972,1.5974,1.5972,1.5973,84100000.0
2008-04-17 15:36:00,1.5973,1.5975,1.59725,1.59725,242600000.0
2008-04-17 15:37:00,1.59725,1.5974,1.59695,1.597,164500000.0
2008-04-17 15:38:00,1.597,1.5972,1.597,1.59705,146000000.0
2008-04-17 15:39:00,1.59705,1.5972,1.59695,1.5971,430000000.0
2008-04-17 15:40:00,1.5971,1.5973,1.59695,1.5972,145200000.0
2008-04-17 15:41:00,1.5972,1.5974,1.59705,1.5972,156300000.0
2008-04-17 15:42:00,1.5972,1.5973,1.5971,1.5972,135100000.0
2008-04-17 15:43:00,1.5972,1.5975,1.5971,1.5974,163100000.0
2008-04-17 15:44:00,1.5974,1.5978,1.5974,1.5976,155100000.0
2008-04-17 15:45:00,1.5976,1.5976,1.5975,1.5975,125700000.0
2008-04-17 15:46:00,1.5975,1.5976,1.5975,1.5975,131200000.0
2008-04-17 15:47:00,1.5975,1.5976,1.5975,1.5976,167700000.0
2008-04-17 15:48:00,1.5976,1.5976,1.5974,1.5974,748100000.0
2008-04-17 15:49:00,1.5975,1.5977,1.5974,1.5976,355300000.0
2008-04-17 15:50:00,1.5976,1.5977,1.59745,1.5975,181400000.0
2008-04-17 15:51:00,1.5975,1.5975,1.5974,1.59745,153800000.0
2008-04-17 15:52:00,1.59745,1.5975,1.59735,1.5975,570000000.0
2008-04-17 15:53:00,1.5974,1.5975,1.59725,1.5973,128200000.0
2008-04-17 15:54:00,1.59725,1.5974,1.5972,1.5973,197300000.0
2008-04-17 15:55:00,1.5973,1.5973,1.5972,1.59725,108500000.0
2008-04-17 15:56:00,1.59725,1.5973,1.59715,1.5972,130900000.0
2008-04-17 15:57:00,1.5972,1.5973,1.5972,1.5972,107800000.0
2008-04-17 15:58:00,1.5972,1.5973,1.597,1.59705,140900000.0
2008-04-17 15:59:00,1.5971,1.5973,1.59705,1.59715,128700000.0
2008-04-17 16:00:00,1.59715,1.59715,1.59605,1.5962,202500000.0
2008-04-17 16:01:00,1.5961,1.5963,1.59505,1.5952,214900000.0
2008-04-17 16:02:00,1.5952,1.5953,1.59495,1.5951,259300000.0
2008-04-17 16:03:00,1.5951,1.5955,1.595,1.5955,181800000.0
2008-04-17 16:04:00,1.5955,1.5955,1.5952,1.5955,224200000.0
2008-04-17 16:05:00,1.5955,1.59565,1.5952,1.5954,904550000.0
2008-04-17 16:06:00,1.5954,1.5957,1.59515,1.59565,367100000.0
2008-04-17 16:07:00,1.5956,1.59565,1.5951,1.59525,103600000.0
2008-04-17 16:08:00,1.59525,1.5957,1.59525,1.5956,233400000.0
2008-04-17 16:09:00,1.5956,1.596,1.5955,1.5959,208800000.0
2008-04-17 16:10:00,1.5959,1.5962,1.5959,1.5961,131500000.0
2008-04-17 16:11:00,1.5961,1.5961,1.59595,1.5961,169600000.0
2008-04-17 16:12:00,1.5961,1.597,1.596,1.59675,678900000.0
2008-04-17 16:13:00,1.59675,1.5969,1.5966,1.5968,197900000.0
2008-04-17 16:14:00,1.5968,1.5973,1.5967,1.5972,279000000.0
2008-04-17 16:15:00,1.5972,1.5978,1.5972,1.5977,430700000.0
2008-04-17 16:16:00,1.5977,1.598,1.59745,1.5979,709400000.0
2008-04-17 16:17:00,1.5979,1.5979,1.59735,1.5975,298500000.0
2008-04-17 16:18:00,1.5975,1.5976,1.5974,1.5976,293400000.0
2008-04-17 16:19:00,1.5976,1.5979,1.59745,1.5978,229900000.0
2008-04-17 16:20:00,1.5978,1.5979,1.59765,1.5978,201300000.0
2008-04-17 16:21:00,1.5978,1.5983,1.59775,1.5981,335300000.0
2008-04-17 16:22:00,1.5982,1.5985,1.59815,1.5983,424200000.0
2008-04-17 16:23:00,1.5983,1.5984,1.5981,1.5982,221400000.0
2008-04-17 16:24:00,1.5982,1.5988,1.5981,1.5986,231300000.0
2008-04-17 16:25:00,1.5986,1.5987,1.5983,1.5984,358100000.0
2008-04-17 16:26:00,1.5984,1.5985,1.5983,1.5984,400600000.0
2008-04-17 16:27:00,1.5984,1.5985,1.5982,1.5983,137500000.0
2008-04-17 16:28:00,1.5983,1.5984,1.5982,1.5984,120300000.0
2008-04-17 16:29:00,1.5984,1.5987,1.5984,1.59845,116600000.0
2008-04-17 16:30:00,1.59845,1.59845,1.598,1.5983,168900000.0
2008-04-17 16:31:00,1.5983,1.5983,1.598,1.5982,156200000.0
2008-04-17 16:32:00,1.5982,1.5982,1.598,1.598,143800000.0
2008-04-17 16:33:00,1.598,1.5981,1.59785,1.598,104900000.0
2008-04-17 16:34:00,1.598,1.598,1.5976,1.5976,156000000.0
2008-04-17 16:35:00,1.5976,1.59785,1.59755,1.59785,839200000.0
2008-04-17 16:36:00,1.5978,1.5984,1.59765,1.598,151400000.0
2008-04-17 16:37:00,1.598,1.5985,1.5978,1.59815,195800000.0
2008-04-17 16:38:00,1.59815,1.5986,1.598,1.5985,179900000.0
2008-04-17 16:39:00,1.5985,1.5986,1.5981,1.59835,124200000.0
2008-04-17 16:40:00,1.59835,1.5985,1.5981,1.5981,114700000.0
2008-04-17 16:41:00,1.5981,1.5981,1.5976,1.5976,200900000.0
2008-04-17 16:42:00,1.59765,1.59785,1.5976,1.5978,137800000.0
2008-04-17 16:43:00,1.5978,1.5979,1.5976,1.5978,176800000.0
2008-04-17 16:44:00,1.5978,1.598,1.5978,1.598,146500000.0
2008-04-17 16:45:00,1.598,1.59815,1.59795,1.598,134500000.0
2008-04-17 16:46:00,1.598,1.5982,1.598,1.598,147200000.0
2008-04-17 16:47:00,1.598,1.5982,1.59785,1.59785,524800000.0
2008-04-17 16:48:00,1.59785,1.598,1.5973,1.5974,606200001.0
2008-04-17 16:49:00,1.5974,1.5975,1.59705,1.5975,219500000.0
2008-04-17 16:50:00,1.5975,1.59765,1.59725,1.5976,278900000.0
2008-04-17 16:51:00,1.5976,1.5976,1.5974,1.5974,107400000.0
2008-04-17 16:52:00,1.5974,1.5976,1.5974,1.5975,234200000.0
2008-04-17 16:53:00,1.5975,1.5975,1.5973,1.5974,143800000.0
2008-04-17 16:54:00,1.5974,1.5979,1.5974,1.5978,293200000.0
2008-04-17 16:55:00,1.5978,1.5979,1.5976,1.5979,149300000.0
2008-04-17 16:56:00,1.5979,1.5979,1.5975,1.5977,129500000.0
2008-04-17 16:57:00,1.5977,1.5978,1.5976,1.59765,146400000.0
2008-04-17 16:58:00,1.59765,1.5983,1.59765,1.5983,163300000.0
2008-04-17 16:59:00,1.5983,1.59835,1.598,1.5982,135300000.0
2008-04-17 17:00:00,1.5981,1.5984,1.598,1.5981,134500000.0
2008-04-17 17:01:00,1.5981,1.5981,1.59765,1.598,107300000.0
2008-04-17 17:02:00,1.598,1.5981,1.59775,1.59775,113900000.0
2008-04-17 17:03:00,1.59765,1.5981,1.5976,1.598,134800000.0
2008-04-17 17:04:00,1.598,1.5982,1.598,1.5981,142300000.0
2008-04-17 17:05:00,1.5981,1.5982,1.598,1.598,118400000.0
2008-04-17 17:06:00,1.598,1.5981,1.59795,1.598,131300000.0
2008-04-17 17:07:00,1.598,1.5981,1.5979,1.5979,152400000.0
2008-04-17 17:08:00,1.5979,1.5982,1.5979,1.598,131400000.0
2008-04-17 17:09:00,1.598,1.5981,1.5979,1.598,264900000.0
2008-04-17 17:10:00,1.598,1.5981,1.5979,1.5981,140400000.0
2008-04-17 17:11:00,1.5981,1.5983,1.598,1.5982,155800000.0
2008-04-17 17:12:00,1.5982,1.5983,1.5981,1.5982,128300000.0
2008-04-17 17:13:00,1.5982,1.5982,1.598,1.5982,125600000.0
2008-04-17 17:14:00,1.5982,1.5982,1.5981,1.5981,239100000.0
2008-04-17 17:15:00,1.5981,1.5984,1.5981,1.5982,250600000.0
2008-04-17 17:16:00,1.5983,1.5983,1.59795,1.598,154900000.0
2008-04-17 17:17:00,1.598,1.5984,1.59795,1.5982,167200000.0
2008-04-17 17:18:00,1.5983,1.5984,1.5981,1.5981,148700000.0
2008-04-17 17:19:00,1.5981,1.5982,1.598,1.598,127800000.0
2008-04-17 17:20:00,1.5981,1.5984,1.5979,1.598,197500000.0
2008-04-17 17:21:00,1.598,1.5981,1.5979,1.598,123100000.0
2008-04-17 17:22:00,1.598,1.5983,1.598,1.5982,134200000.0
2008-04-17 17:23:00,1.5982,1.5984,1.598,1.5983,161000000.0
2008-04-17 17:24:00,1.5983,1.5985,1.5983,1.5983,268700000.0
2008-04-17 17:25:00,1.5983,1.5983,1.598,1.5981,154300000.0
2008-04-17 17:26:00,1.5981,1.5981,1.59765,1.5977,219200000.0
2008-04-17 17:27:00,1.5976,1.5978,1.5973,1.5975,391599999.0
2008-04-17 17:28:00,1.5975,1.5976,1.5971,1.5972,208000000.0
2008-04-17 17:29:00,1.5972,1.5972,1.597,1.5971,138600000.0
2008-04-17 17:30:00,1.5971,1.5972,1.59685,1.597,297000000.0
2008-04-17 17:31:00,1.5971,1.5971,1.59685,1.597,197100000.0
2008-04-17 17:32:00,1.597,1.5971,1.59685,1.597,437000000.0
2008-04-17 17:33:00,1.597,1.5973,1.59695,1.5971,209800000.0
2008-04-17 17:34:00,1.5971,1.5971,1.5965,1.5969,173700000.0
2008-04-17 17:35:00,1.5969,1.5971,1.5966,1.5969,168600000.0
2008-04-17 17:36:00,1.5969,1.5973,1.5968,1.597,147800000.0
2008-04-17 17:37:00,1.597,1.5972,1.5966,1.5971,129000000.0
2008-04-17 17:38:00,1.5971,1.5972,1.5969,1.5969,208000000.0
2008-04-17 17:39:00,1.5969,1.5971,1.5969,1.5971,283900000.0
2008-04-17 17:40:00,1.5971,1.5973,1.5969,1.597,129300000.0
2008-04-17 17:41:00,1.597,1.5971,1.5967,1.5968,747700000.0
2008-04-17 17:42:00,1.597,1.597,1.5968,1.5968,274400000.0
2008-04-17 17:43:00,1.5967,1.5968,1.5965,1.5967,274400000.0
2008-04-17 17:44:00,1.5967,1.597,1.5966,1.597,162200000.0
2008-04-17 17:45:00,1.597,1.597,1.5966,1.5968,150400000.0
2008-04-17 17:46:00,1.5968,1.5968,1.5967,1.5968,159500000.0
2008-04-17 17:47:00,1.5968,1.5968,1.5967,1.5968,231500000.0
2008-04-17 17:48:00,1.5968,1.5969,1.5967,1.5968,171400000.0
2008-04-17 17:49:00,1.5968,1.5969,1.5967,1.5968,141900000.0
2008-04-17 17:50:00,1.5968,1.5968,1.5965,1.5967,760600000.0
2008-04-17 17:51:00,1.5967,1.5969,1.5966,1.5966,319400000.0
2008-04-17 17:52:00,1.5966,1.5969,1.59655,1.5967,507300000.0
2008-04-17 17:53:00,1.5967,1.5967,1.5966,1.5966,150800000.0
2008-04-17 17:54:00,1.5966,1.5967,1.5966,1.5967,192500000.0
2008-04-17 17:55:00,1.5967,1.5969,1.5967,1.5967,808800000.0
2008-04-17 17:56:00,1.5967,1.5967,1.5964,1.5965,1199500000.0
2008-04-17 17:57:00,1.5965,1.5966,1.5964,1.5966,858500000.0
2008-04-17 17:58:00,1.5966,1.5967,1.59645,1.5965,1117500000.0
2008-04-17 17:59:00,1.5965,1.5966,1.5964,1.59645,469200000.0
2008-04-17 18:00:00,1.59645,1.5967,1.5963,1.5965,1148200000.0
2008-04-17 18:01:00,1.5965,1.5966,1.59635,1.59635,264000000.0
2008-04-17 18:02:00,1.59635,1.5965,1.59635,1.5965,1247500000.0
2008-04-17 18:03:00,1.5965,1.5965,1.59635,1.5964,1072099996.0
2008-04-17 18:04:00,1.5966,1.5967,1.5966,1.5966,1233600000.0
2008-04-17 18:05:00,1.59665,1.5967,1.59655,1.5966,1233600000.0
2008-04-17 18:06:00,1.5966,1.5966,1.5965,1.59655,1228600000.0
2008-04-17 18:07:00,1.59655,1.59655,1.5964,1.5964,508200000.0
2008-04-17 18:08:00,1.5964,1.5964,1.59635,1.5964,204800000.0
2008-04-17 18:09:00,1.5964,1.5968,1.5964,1.5966,542900000.0
2008-04-17 18:10:00,1.5966,1.5966,1.59645,1.5966,553300000.0
2008-04-17 18:11:00,1.5966,1.5966,1.5965,1.5965,1022300000.0
2008-04-17 18:12:00,1.5965,1.5967,1.5965,1.5966,597000000.0
2008-04-17 18:13:00,1.5966,1.5968,1.59655,1.5967,597000000.0
2008-04-17 18:14:00,1.5967,1.5969,1.5967,1.5967,922400000.0
2008-04-17 18:15:00,1.5967,1.5968,1.59655,1.5966,1309200000.0
2008-04-17 18:16:00,1.5967,1.5967,1.59655,1.5966,1766700000.0
2008-04-17 18:17:00,1.5966,1.5966,1.5965,1.5965,1777100000.0
2008-04-17 18:18:00,1.5965,1.5966,1.5965,1.5966,1718600000.0
2008-04-17 18:19:00,1.5966,1.5966,1.59635,1.5966,1299600000.0
2008-04-17 18:20:00,1.5966,1.5966,1.5963,1.5964,1216200000.0
2008-04-17 18:21:00,1.5964,1.5964,1.59615,1.5962,681800000.0
2008-04-17 18:22:00,1.5962,1.5963,1.5962,1.5962,2015000000.0
2008-04-17 18:23:00,1.5962,1.5966,1.5962,1.5966,1225800000.0
2008-04-17 18:24:00,1.5966,1.5966,1.5965,1.5965,759200000.0
2008-04-17 18:25:00,1.5965,1.5965,1.5964,1.5965,232600000.0
2008-04-17 18:26:00,1.5965,1.59665,1.5965,1.5966,317800000.0
2008-04-17 18:27:00,1.5966,1.5967,1.5966,1.5967,160800000.0
2008-04-17 18:28:00,1.5967,1.5968,1.5966,1.5966,437200000.0
2008-04-17 18:29:00,1.5966,1.5967,1.59655,1.5967,1646300000.0
2008-04-17 18:30:00,1.5967,1.5967,1.59665,1.5967,718800000.0
2008-04-17 18:31:00,1.5967,1.5967,1.5966,1.59665,1096700000.0
2008-04-17 18:32:00,1.5967,1.5968,1.59665,1.5968,317300000.0
2008-04-17 18:33:00,1.5968,1.597,1.5964,1.5964,689700000.0
2008-04-17 18:34:00,1.5964,1.5964,1.5961,1.5962,546900000.0
2008-04-17 18:35:00,1.5962,1.5963,1.5961,1.5963,1071700000.0
2008-04-17 18:36:00,1.5963,1.5964,1.5963,1.5964,214700000.0
2008-04-17 18:37:00,1.5964,1.5964,1.5963,1.5964,335200000.0
2008-04-17 18:38:00,1.5964,1.5966,1.5964,1.5966,187500000.0
2008-04-17 18:39:00,1.5966,1.5966,1.5965,1.5965,134800000.0
2008-04-17 18:40:00,1.5965,1.5966,1.5965,1.5966,422800000.0
2008-04-17 18:41:00,1.5966,1.5966,1.5964,1.5965,1150700000.0
2008-04-17 18:42:00,1.5965,1.597,1.5965,1.597,1811500000.0
2008-04-17 18:43:00,1.597,1.5972,1.5969,1.5969,1079600000.0
2008-04-17 18:44:00,1.597,1.597,1.5969,1.597,1079600000.0
2008-04-17 18:45:00,1.5969,1.597,1.5968,1.597,1079600000.0
2008-04-17 18:46:00,1.5969,1.5969,1.59665,1.5967,1079600000.0
2008-04-17 18:47:00,1.5967,1.5968,1.5967,1.5967,1156300000.0
2008-04-17 18:48:00,1.5967,1.5967,1.59645,1.5965,420900000.0
2008-04-17 18:49:00,1.5965,1.5966,1.5965,1.5966,268200000.0
2008-04-17 18:50:00,1.5966,1.5966,1.5965,1.5966,670200000.0
2008-04-17 18:51:00,1.5966,1.5969,1.5966,1.5969,356800000.0
2008-04-17 18:52:00,1.5969,1.5969,1.5966,1.5967,598300000.0
2008-04-17 18:53:00,1.5967,1.5968,1.5967,1.5968,357800000.0
2008-04-17 18:54:00,1.5968,1.5971,1.5968,1.5971,157300000.0
2008-04-17 18:55:00,1.5971,1.5976,1.5971,1.5976,257000000.0
2008-04-17 18:56:00,1.5976,1.5976,1.5973,1.5973,185300000.0
2008-04-17 18:57:00,1.5973,1.5973,1.5969,1.5969,303600000.0
2008-04-17 18:58:00,1.5969,1.5975,1.5969,1.5973,655300000.0
2008-04-17 18:59:00,1.5973,1.5975,1.5972,1.5975,1200800000.0
2008-04-17 19:00:00,1.59755,1.5978,1.5975,1.5976,309100000.0
2008-04-17 19:01:00,1.5976,1.5979,1.5976,1.5978,514700000.0
2008-04-17 19:02:00,1.5978,1.5982,1.5977,1.5982,276700000.0
2008-04-17 19:03:00,1.5982,1.5982,1.598,1.598,267000000.0
2008-04-17 19:04:00,1.598,1.598,1.5976,1.5976,315800000.0
2008-04-17 19:05:00,1.5976,1.5976,1.5975,1.5975,155200000.0
2008-04-17 19:06:00,1.5975,1.5976,1.5972,1.5975,444800000.0
2008-04-17 19:07:00,1.5976,1.5976,1.5975,1.5975,805900000.0
2008-04-17 19:08:00,1.5975,1.5978,1.5975,1.5976,674600000.0
2008-04-17 19:09:00,1.5976,1.5986,1.5976,1.5984,422300000.0
2008-04-17 19:10:00,1.5984,1.5985,1.5984,1.5984,591000000.0
2008-04-17 19:11:00,1.5984,1.5988,1.59825,1.5983,300000000.0
2008-04-17 19:12:00,1.5983,1.5988,1.5983,1.5986,221500001.0
2008-04-17 19:13:00,1.5986,1.5986,1.5981,1.5983,291400000.0
2008-04-17 19:14:00,1.5983,1.5983,1.5982,1.5983,121200000.0
2008-04-17 19:15:00,1.5983,1.5983,1.5982,1.5983,144800000.0
2008-04-17 19:16:00,1.5983,1.59835,1.5982,1.5982,755200000.0
2008-04-17 19:17:00,1.5982,1.5984,1.5982,1.5984,685200000.0
2008-04-17 19:18:00,1.5984,1.5985,1.5984,1.5985,243100000.0
2008-04-17 19:19:00,1.5985,1.5985,1.5984,1.5985,632900000.0
2008-04-17 19:20:00,1.5985,1.5986,1.5984,1.5986,188400000.0
2008-04-17 19:21:00,1.5986,1.59865,1.59845,1.5986,183200000.0
2008-04-17 19:22:00,1.5986,1.5989,1.5986,1.5988,621300000.0
2008-04-17 19:23:00,1.5988,1.59915,1.59875,1.599,288500000.0
2008-04-17 19:24:00,1.599,1.5991,1.599,1.59905,199800000.0
2008-04-17 19:25:00,1.59905,1.5992,1.599,1.59905,54000000.0
2008-04-17 19:26:00,1.59905,1.5993,1.5989,1.59925,50300000.0
2008-04-17 19:27:00,1.59925,1.59925,1.599,1.59905,110400000.0
2008-04-17 19:28:00,1.59905,1.5991,1.59885,1.599,60200000.0
2008-04-17 19:29:00,1.599,1.5994,1.599,1.599,84800000.0
2008-04-17 19:30:00,1.599,1.599,1.5984,1.5986,113100000.0
2008-04-17 19:31:00,1.5986,1.5987,1.59835,1.59865,152100000.0
2008-04-17 19:32:00,1.59865,1.5988,1.59865,1.5987,59700000.0
2008-04-17 19:33:00,1.5987,1.5987,1.5986,1.5986,38900000.0
2008-04-17 19:34:00,1.5986,1.59865,1.59855,1.5986,37100000.0
2008-04-17 19:35:00,1.5986,1.59865,1.5986,1.59865,70100000.0
2008-04-17 19:36:00,1.59865,1.59875,1.5986,1.5987,48300000.0
2008-04-17 19:37:00,1.5987,1.5989,1.59855,1.5988,86600000.0
2008-04-17 19:38:00,1.5988,1.59905,1.5988,1.59905,119900000.0
2008-04-17 19:39:00,1.59905,1.5995,1.599,1.5994,126300000.0
2008-04-17 19:40:00,1.5994,1.5994,1.59915,1.59925,95100000.0
2008-04-17 19:41:00,1.59925,1.59925,1.59915,1.5992,40600000.0
2008-04-17 19:42:00,1.5992,1.5993,1.5988,1.5993,555500000.0
2008-04-17 19:43:00,1.5993,1.5993,1.5988,1.5989,614900000.0
2008-04-17 19:44:00,1.5989,1.5994,1.5988,1.5993,355000000.0
2008-04-17 19:45:00,1.5993,1.5993,1.59915,1.5992,140300000.0
2008-04-17 19:46:00,1.5992,1.5992,1.59895,1.5992,407500000.0
2008-04-17 19:47:00,1.5992,1.5993,1.5989,1.5993,131000000.0
2008-04-17 19:48:00,1.5993,1.5993,1.5993,1.5993,138500000.0
2008-04-17 19:49:00,1.5993,1.5996,1.5993,1.5994,403500000.0
2008-04-17 19:50:00,1.5994,1.59965,1.5994,1.59965,350000000.0
2008-04-17 19:51:00,1.5998,1.6001,1.5997,1.5998,321500000.0
2008-04-17 19:52:00,1.5998,1.6001,1.59925,1.59925,263000000.0
2008-04-17 19:53:00,1.59925,1.5998,1.59925,1.5996,104800000.0
2008-04-17 19:54:00,1.5996,1.5997,1.59935,1.5994,151700000.0
2008-04-17 19:55:00,1.5994,1.5998,1.59935,1.5995,247100000.0
2008-04-17 19:56:00,1.5995,1.5995,1.5992,1.59935,222200000.0
2008-04-17 19:57:00,1.59935,1.5994,1.5993,1.5994,191400000.0
2008-04-17 19:58:00,1.5994,1.5994,1.59905,1.5991,289000000.0
2008-04-17 19:59:00,1.5991,1.5993,1.5988,1.59895,280400000.0
2008-04-17 20:00:00,1.59895,1.5992,1.59875,1.59875,304800000.0
2008-04-17 20:01:00,1.59875,1.59875,1.5985,1.5986,572400000.0
2008-04-17 20:02:00,1.5986,1.59925,1.5985,1.59905,550200000.0
2008-04-17 20:03:00,1.59905,1.5991,1.59905,1.59905,44000000.0
2008-04-17 20:04:00,1.59905,1.5994,1.5989,1.5992,197400000.0
2008-04-17 20:05:00,1.5992,1.5993,1.59875,1.59875,601300000.0
2008-04-17 20:06:00,1.59875,1.59925,1.59875,1.59925,169600000.0
2008-04-17 20:07:00,1.59925,1.5993,1.5991,1.5991,171800000.0
2008-04-17 20:08:00,1.5991,1.5993,1.5991,1.59925,162700000.0
2008-04-17 20:09:00,1.59925,1.5994,1.59925,1.5994,117300000.0
2008-04-17 20:10:00,1.5994,1.5994,1.5985,1.5986,506300000.0
2008-04-17 20:11:00,1.5986,1.59865,1.5985,1.5985,445300000.0
2008-04-17 20:12:00,1.5985,1.5986,1.5983,1.5983,742800000.0
2008-04-17 20:13:00,1.5983,1.5983,1.5982,1.5982,492300000.0
2008-04-17 20:14:00,1.5982,1.5984,1.5982,1.59835,220100000.0
2008-04-17 20:15:00,1.59835,1.59845,1.5983,1.59835,89200000.0
2008-04-17 20:16:00,1.5984,1.5984,1.5983,1.5984,149800000.0
2008-04-17 20:17:00,1.5984,1.5987,1.5983,1.5986,155100000.0
2008-04-17 20:18:00,1.5986,1.5987,1.5983,1.5984,275700000.0
2008-04-17 20:19:00,1.5984,1.5987,1.5983,1.5984,173100000.0
2008-04-17 20:20:00,1.5984,1.5985,1.5984,1.5984,343300000.0
2008-04-17 20:21:00,1.5984,1.5985,1.5983,1.5983,297500000.0
2008-04-17 20:22:00,1.5983,1.59835,1.5981,1.59835,137100000.0
2008-04-17 20:23:00,1.59835,1.5984,1.59835,1.5984,61900000.0
2008-04-17 20:24:00,1.5984,1.5985,1.5983,1.59835,168200000.0
2008-04-17 20:25:00,1.59835,1.5986,1.59835,1.5985,165100000.0
2008-04-17 20:26:00,1.5984,1.5987,1.59825,1.59865,53400000.0
2008-04-17 20:27:00,1.59865,1.59895,1.59855,1.5988,197500000.0
2008-04-17 20:28:00,1.5988,1.5988,1.5984,1.5986,368999998.0
2008-04-17 20:29:00,1.5986,1.5986,1.5985,1.5986,371900000.0
2008-04-17 20:30:00,1.5986,1.5987,1.59855,1.59865,87200000.0
2008-04-17 20:31:00,1.59865,1.59865,1.5986,1.5986,135300000.0
2008-04-17 20:32:00,1.5986,1.5988,1.5985,1.59865,1030000000.0
2008-04-17 20:33:00,1.59865,1.599,1.5986,1.5987,305500000.0
2008-04-17 20:34:00,1.5987,1.5988,1.5986,1.5986,170400000.0
2008-04-17 20:35:00,1.5986,1.5987,1.5986,1.5987,154600000.0
2008-04-17 20:36:00,1.5987,1.59875,1.5986,1.5987,98100000.0
2008-04-17 20:37:00,1.5987,1.5987,1.5986,1.59865,170600000.0
2008-04-17 20:38:00,1.59865,1.5996,1.5986,1.5996,125500000.0
2008-04-17 20:39:00,1.5996,1.5996,1.59915,1.59915,56600000.0
2008-04-17 20:40:00,1.59915,1.5993,1.59905,1.5991,54900000.0
2008-04-17 20:41:00,1.5991,1.5992,1.599,1.59905,44600000.0
2008-04-17 20:42:00,1.59905,1.59905,1.5988,1.5988,39900000.0
2008-04-17 20:43:00,1.5988,1.5988,1.59855,1.5986,39700000.0
2008-04-17 20:44:00,1.5986,1.59865,1.59855,1.59855,46900000.0
2008-04-17 20:45:00,1.59855,1.5986,1.5985,1.5986,66400000.0
2008-04-17 20:46:00,1.5986,1.5987,1.5985,1.5986,116100000.0
2008-04-17 20:47:00,1.5986,1.59875,1.5986,1.5987,135400000.0
2008-04-17 20:48:00,1.5987,1.59875,1.59865,1.5987,80500000.0
2008-04-17 20:49:00,1.5987,1.5991,1.5986,1.59895,128800000.0
2008-04-17 20:50:00,1.59895,1.5991,1.5988,1.5988,79600000.0
2008-04-17 20:51:00,1.5988,1.59895,1.5986,1.5987,276300000.0
2008-04-17 20:52:00,1.5987,1.5988,1.59865,1.5987,328000000.0
2008-04-17 20:53:00,1.5987,1.5987,1.5984,1.59865,393700000.0
2008-04-17 20:54:00,1.59865,1.5989,1.59865,1.5988,68800000.0
2008-04-17 20:55:00,1.5988,1.59885,1.5987,1.59875,50700000.0
2008-04-17 20:56:00,1.59875,1.5988,1.5985,1.5985,90700000.0
2008-04-17 20:57:00,1.5985,1.5985,1.5982,1.5982,144300000.0
2008-04-17 20:58:00,1.5982,1.5983,1.5981,1.5983,127700000.0
2008-04-17 20:59:00,1.5983,1.5986,1.5982,1.5985,93700000.0
2008-04-17 21:00:00,1.5985,1.5985,1.5982,1.5982,146200000.0
2008-04-17 21:01:00,1.5982,1.5986,1.5982,1.5985,340400002.0
2008-04-17 21:02:00,1.5985,1.5988,1.5984,1.5985,336300000.0
2008-04-17 21:03:00,1.5985,1.5986,1.5984,1.5986,178500000.0
2008-04-17 21:04:00,1.5986,1.5988,1.5986,1.5986,149000000.0
2008-04-17 21:05:00,1.5986,1.5989,1.5986,1.5988,184700000.0
2008-04-17 21:06:00,1.5988,1.5988,1.5986,1.5987,144600000.0
2008-04-17 21:07:00,1.5987,1.5991,1.5987,1.599,153800000.0
2008-04-17 21:08:00,1.599,1.599,1.5988,1.59885,207200000.0
2008-04-17 21:09:00,1.59885,1.5991,1.5988,1.5991,173900000.0
2008-04-17 21:10:00,1.5991,1.5991,1.59885,1.5989,149700000.0
2008-04-17 21:11:00,1.5989,1.5993,1.59885,1.59905,123500000.0
2008-04-17 21:12:00,1.5992,1.5996,1.5992,1.5994,212600000.0
2008-04-17 21:13:00,1.5994,1.5997,1.5993,1.5996,167500000.0
2008-04-17 21:14:00,1.5996,1.5997,1.5996,1.5997,181500000.0
2008-04-17 21:15:00,1.5997,1.5999,1.5996,1.5997,152400000.0
2008-04-17 21:16:00,1.5997,1.6,1.5995,1.5996,173500000.0
2008-04-17 21:17:00,1.5996,1.5997,1.5994,1.5996,136200000.0
2008-04-17 21:18:00,1.5996,1.5998,1.5996,1.59965,249900000.0
2008-04-17 21:19:00,1.59965,1.5998,1.59965,1.5997,158800000.0
2008-04-17 21:20:00,1.5997,1.5997,1.5995,1.59965,253700000.0
2008-04-17 21:21:00,1.59965,1.5998,1.59965,1.59965,101400000.0
2008-04-17 21:22:00,1.59965,1.5997,1.59965,1.5997,70100000.0
2008-04-17 21:23:00,1.5997,1.5997,1.59965,1.59965,171700000.0
2008-04-17 21:24:00,1.59965,1.5997,1.5996,1.59965,506600000.0
2008-04-17 21:25:00,1.59965,1.5997,1.59945,1.5996,280000000.0
2008-04-17 21:26:00,1.5996,1.59975,1.5996,1.59975,174900000.0
2008-04-17 21:27:00,1.59975,1.5998,1.59965,1.59975,125700000.0
2008-04-17 21:28:00,1.59975,1.5998,1.5996,1.5998,182800000.0
2008-04-17 21:29:00,1.5998,1.59985,1.5998,1.59985,158100000.0
2008-04-17 21:30:00,1.59985,1.59985,1.5997,1.5998,269600000.0
2008-04-17 21:31:00,1.5998,1.59985,1.5997,1.5998,194800000.0
2008-04-17 21:32:00,1.5998,1.5998,1.59975,1.5998,238500001.0
2008-04-17 21:33:00,1.5998,1.6004,1.59965,1.6003,243100000.0
2008-04-17 21:34:00,1.6003,1.6004,1.60005,1.6001,609700000.0
2008-04-17 21:35:00,1.6001,1.6003,1.6001,1.6003,163300000.0
2008-04-17 21:36:00,1.6003,1.6004,1.60005,1.6004,272000002.0
2008-04-17 21:37:00,1.6004,1.6007,1.6003,1.60055,633100000.0
2008-04-17 21:38:00,1.60055,1.6006,1.60055,1.60055,1075800000.0
2008-04-17 21:39:00,1.60055,1.6006,1.6005,1.6005,760400000.0
2008-04-17 21:40:00,1.6005,1.6006,1.6005,1.6006,157200000.0
2008-04-17 21:41:00,1.6006,1.6006,1.60025,1.60025,278400000.0
2008-04-17 21:42:00,1.60025,1.6004,1.60005,1.6002,329600000.0
2008-04-17 21:43:00,1.60015,1.60025,1.60015,1.60025,380400000.0
2008-04-17 21:44:00,1.60025,1.60045,1.60025,1.6004,688400000.0
2008-04-17 21:45:00,1.6004,1.6009,1.6004,1.6009,158800000.0
2008-04-17 21:46:00,1.6009,1.601,1.60085,1.60095,918800000.0
2008-04-17 21:47:00,1.60095,1.60105,1.60085,1.60095,347200000.0
2008-04-17 21:48:00,1.6009,1.6009,1.6005,1.6006,1962399998.0
2008-04-17 21:49:00,1.6005,1.6006,1.6005,1.6005,1962399998.0
2008-04-17 21:50:00,1.60045,1.60055,1.60045,1.60055,1962399998.0
2008-04-17 21:51:00,1.6007,1.6007,1.6006,1.6006,172800000.0
2008-04-17 21:52:00,1.6006,1.6008,1.6006,1.6008,172800000.0
2008-04-17 21:53:00,1.6008,1.6008,1.6008,1.6008,142000000.0
2008-04-17 21:54:00,1.6008,1.6008,1.60035,1.6004,334800000.0
2008-04-17 21:55:00,1.6004,1.6005,1.6004,1.60045,269600000.0
2008-04-17 21:56:00,1.60045,1.6005,1.6002,1.60025,624100000.0
2008-04-17 21:57:00,1.60025,1.60025,1.60015,1.60025,743800000.0
2008-04-17 21:58:00,1.60025,1.6003,1.60005,1.6001,1805900000.0
2008-04-17 21:59:00,1.6001,1.60025,1.60005,1.60015,893299999.0
2008-04-17 22:00:00,1.60015,1.6002,1.6001,1.6002,1500700000.0
2008-04-17 22:01:00,1.6002,1.6002,1.60005,1.6001,173200000.0
2008-04-17 22:02:00,1.6001,1.60015,1.6001,1.60015,558600000.0
2008-04-17 22:03:00,1.60015,1.6003,1.6001,1.6003,1230600000.0
2008-04-17 22:04:00,1.6003,1.6004,1.60025,1.6004,148800000.0
2008-04-17 22:05:00,1.6004,1.6007,1.6004,1.6005,147800000.0
2008-04-17 22:06:00,1.6005,1.6007,1.6005,1.6007,148000000.0
2008-04-17 22:07:00,1.6007,1.6007,1.6006,1.60065,732900000.0
2008-04-17 22:08:00,1.60065,1.60065,1.6006,1.6006,807700000.0
2008-04-17 22:09:00,1.6006,1.6006,1.6006,1.6006,178700000.0
2008-04-17 22:10:00,1.6006,1.6007,1.6006,1.6007,164300000.0
2008-04-17 22:11:00,1.6007,1.6008,1.6006,1.60065,238800000.0
2008-04-17 22:12:00,1.60065,1.6009,1.60065,1.6009,454800000.0
2008-04-17 22:13:00,1.6009,1.6009,1.6007,1.6009,187700000.0
2008-04-17 22:14:00,1.6009,1.6009,1.6006,1.6006,276800000.0
2008-04-17 22:15:00,1.6006,1.6007,1.60055,1.60065,744100000.0
2008-04-17 22:16:00,1.60065,1.60065,1.60035,1.60045,1676400000.0
2008-04-17 22:17:00,1.60045,1.60065,1.60045,1.6006,1042400000.0
2008-04-17 22:18:00,1.6006,1.6006,1.60025,1.6004,1021300000.0
2008-04-17 22:19:00,1.6004,1.60065,1.6004,1.6004,201900000.0
2008-04-17 22:20:00,1.6004,1.60125,1.6004,1.6005,232800000.0
2008-04-17 22:21:00,1.6005,1.60075,1.6005,1.60075,1484800000.0
2008-04-17 22:22:00,1.60075,1.60075,1.6006,1.6006,1026400000.0
2008-04-17 22:23:00,1.6006,1.60075,1.60045,1.60075,927200000.0
2008-04-17 22:24:00,1.60075,1.6008,1.6006,1.6007,462800000.0
2008-04-17 22:25:00,1.60075,1.6008,1.60075,1.6008,196400000.0
2008-04-17 22:26:00,1.6008,1.6011,1.6008,1.6011,232000000.0
2008-04-17 22:27:00,1.6011,1.6012,1.60105,1.6012,198000000.0
2008-04-17 22:28:00,1.6012,1.6012,1.60105,1.60115,250400000.0
2008-04-17 22:29:00,1.60115,1.6012,1.60115,1.6012,238799999.0
2008-04-17 22:30:00,1.6012,1.6012,1.60115,1.6012,240800000.0
2008-04-17 22:31:00,1.6012,1.6013,1.60115,1.60125,384000000.0
2008-04-17 22:32:00,1.6014,1.6014,1.6011,1.60115,662000000.0
2008-04-17 22:33:00,1.60115,1.6012,1.60115,1.6012,1584600000.0
2008-04-17 22:35:00,1.6011,1.6013,1.6011,1.6012,1372100000.0
2008-04-17 22:37:00,1.6012,1.6012,1.6012,1.6012,1372100000.0
2008-04-17 22:38:00,1.6012,1.6012,1.6011,1.6011,1735400000.0
2008-04-17 22:40:00,1.601,1.601,1.601,1.601,1614300000.0
2008-04-17 22:41:00,1.6011,1.6011,1.6008,1.6008,1614300000.0
2008-04-17 22:42:00,1.6009,1.6009,1.6008,1.6009,1614300000.0
2008-04-17 22:43:00,1.6008,1.6008,1.6007,1.6007,1614300000.0
2008-04-17 22:44:00,1.6006,1.6006,1.6003,1.6003,1614300000.0
2008-04-17 22:46:00,1.6002,1.6003,1.6002,1.6002,1614300000.0
2008-04-17 22:47:00,1.6003,1.6004,1.6003,1.6003,1614300000.0
2008-04-17 22:48:00,1.6004,1.6005,1.6003,1.6004,1614300000.0
2008-04-17 22:49:00,1.6003,1.6004,1.6003,1.6004,1614300000.0
2008-04-17 22:50:00,1.6003,1.6003,1.6,1.6,1614300000.0
2008-04-17 22:51:00,1.6,1.6001,1.5996,1.6001,1169400000.0
2008-04-17 22:52:00,1.6,1.6001,1.5999,1.6001,848700000.0
2008-04-17 22:53:00,1.6,1.6003,1.6,1.6,848700000.0
2008-04-17 22:54:00,1.6001,1.6001,1.6001,1.6001,848700000.0
2008-04-17 22:55:00,1.6001,1.6003,1.6001,1.6003,1835300000.0
2008-04-17 22:56:00,1.6002,1.6004,1.5999,1.6002,1835300000.0
2008-04-17 22:57:00,1.6001,1.6005,1.6001,1.6005,1835300000.0
2008-04-17 22:58:00,1.6004,1.6012,1.6004,1.6011,1835300000.0
2008-04-17 22:59:00,1.6007,1.6007,1.6005,1.6005,1835300000.0
2008-04-17 23:00:00,1.6006,1.601,1.6006,1.6007,1835300000.0
2008-04-17 23:01:00,1.6008,1.6012,1.6007,1.6009,1835300000.0
2008-04-17 23:02:00,1.6008,1.6011,1.6007,1.6007,1835300000.0
2008-04-17 23:03:00,1.6008,1.6008,1.6005,1.6005,1835300000.0
2008-04-17 23:04:00,1.6006,1.6008,1.6006,1.6007,1835300000.0
2008-04-17 23:05:00,1.6007,1.6007,1.60055,1.6006,1835300000.0
2008-04-17 23:06:00,1.6006,1.6006,1.6006,1.6006,1695600000.0
2008-04-17 23:07:00,1.6007,1.6008,1.6007,1.6007,1989700000.0
2008-04-17 23:08:00,1.6007,1.6013,1.6007,1.6013,1989700000.0
2008-04-17 23:09:00,1.6013,1.6013,1.601,1.6011,1581000000.0
2008-04-17 23:10:00,1.6011,1.6011,1.6007,1.6008,1926100000.0
2008-04-17 23:11:00,1.6007,1.6008,1.6007,1.6008,1871200000.0
2008-04-17 23:12:00,1.6008,1.6011,1.6007,1.601,1871200000.0
2008-04-17 23:13:00,1.6011,1.6011,1.6009,1.601,952000000.0
2008-04-17 23:14:00,1.6009,1.601,1.6008,1.6008,952000000.0
2008-04-17 23:15:00,1.601,1.601,1.601,1.601,952000000.0
2008-04-17 23:16:00,1.6009,1.6009,1.6008,1.6008,952000000.0
2008-04-17 23:17:00,1.6009,1.6009,1.6009,1.6009,952000000.0
2008-04-17 23:18:00,1.6007,1.6008,1.6005,1.6008,952000000.0
2008-04-17 23:19:00,1.6007,1.6007,1.6007,1.6007,952000000.0
2008-04-17 23:20:00,1.6007,1.6007,1.6006,1.6007,1012000000.0
2008-04-17 23:21:00,1.6007,1.6007,1.6005,1.6006,1360000000.0
2008-04-17 23:22:00,1.6006,1.6007,1.6004,1.6007,1774400000.0
2008-04-17 23:23:00,1.6007,1.6007,1.6005,1.6007,1809599996.0
2008-04-17 23:24:00,1.6007,1.6007,1.6007,1.6007,1659600000.0
2008-04-17 23:25:00,1.6007,1.6007,1.6007,1.6007,1548800000.0
2008-04-17 23:26:00,1.6007,1.6007,1.6007,1.6007,1771200000.0
2008-04-17 23:27:00,1.6007,1.6007,1.6007,1.6007,1608000000.0
2008-04-17 23:28:00,1.6007,1.6007,1.6007,1.6007,970000000.0
2008-04-17 23:29:00,1.6007,1.6007,1.6007,1.6007,1008000000.0
2008-04-17 23:30:00,1.6007,1.6008,1.6006,1.6007,1541800000.0
2008-04-17 23:31:00,1.6008,1.6008,1.6006,1.6006,1541800000.0
2008-04-17 23:32:00,1.6005,1.6008,1.6005,1.6008,1541800000.0
2008-04-17 23:33:00,1.6009,1.6009,1.6009,1.6009,1541800000.0
2008-04-17 23:34:00,1.6008,1.6009,1.6008,1.6008,1541800000.0
2008-04-17 23:35:00,1.6006,1.6006,1.6006,1.6006,1541800000.0
2008-04-17 23:36:00,1.6007,1.6009,1.6007,1.6009,1541800000.0
2008-04-17 23:37:00,1.601,1.6011,1.6007,1.601,1541800000.0
2008-04-17 23:38:00,1.6011,1.6013,1.6009,1.601,1541800000.0
2008-04-17 23:39:00,1.6009,1.601,1.6009,1.601,1541800000.0
2008-04-17 23:40:00,1.6008,1.6008,1.6007,1.6007,1541800000.0
2008-04-17 23:42:00,1.6008,1.6008,1.6007,1.6008,1541800000.0
2008-04-17 23:43:00,1.6008,1.6008,1.6007,1.6007,1541800000.0
2008-04-17 23:44:00,1.6007,1.6008,1.6007,1.6008,1908500000.0
2008-04-17 23:45:00,1.6007,1.6008,1.6007,1.6008,2086300000.0
2008-04-17 23:46:00,1.6008,1.6008,1.6006,1.6006,2086300000.0
2008-04-17 23:47:00,1.6005,1.6005,1.6002,1.6003,398400000.0
2008-04-17 23:48:00,1.6002,1.6003,1.6002,1.6003,398400000.0
2008-04-17 23:49:00,1.6004,1.6004,1.6003,1.6004,398400000.0
2008-04-17 23:50:00,1.6005,1.6005,1.6003,1.6005,398400000.0
2008-04-17 23:51:00,1.6004,1.6005,1.6004,1.6005,398400000.0
2008-04-17 23:52:00,1.6004,1.6004,1.6003,1.6003,398400000.0
2008-04-17 23:53:00,1.6002,1.6002,1.6002,1.6002,398400000.0
2008-04-17 23:54:00,1.6002,1.6002,1.5999,1.6001,1679500000.0
2008-04-17 23:55:00,1.5999,1.6,1.5999,1.6,1679500000.0
2008-04-17 23:56:00,1.6,1.6,1.5999,1.6,1679500000.0
2008-04-17 23:57:00,1.6,1.6,1.6,1.6,2128500000.0
2008-04-17 23:58:00,1.6001,1.6001,1.6,1.6,566700000.0
2008-04-17 23:59:00,1.6001,1.6001,1.6,1.6,566700000.0
2008-04-18 00:00:00,1.5999,1.6003,1.5999,1.6003,566700000.0
2008-04-18 00:02:00,1.6002,1.6004,1.6,1.6,566700000.0
2008-04-18 00:03:00,1.6,1.6,1.6,1.6,566700000.0
2008-04-18 00:04:00,1.6,1.6,1.5998,1.5998,586099999.0
2008-04-18 00:05:00,1.5998,1.5998,1.5996,1.5996,1909500000.0
2008-04-18 00:06:00,1.5994,1.5995,1.5994,1.5995,1994399999.0
2008-04-18 00:07:00,1.5996,1.5996,1.5995,1.5995,1994399999.0
2008-04-18 00:08:00,1.5996,1.5996,1.5995,1.5996,1706599975.0
2008-04-18 00:09:00,1.5996,1.5996,1.5994,1.5994,1706599975.0
2008-04-18 00:10:00,1.5994,1.5995,1.5994,1.5994,1463400000.0
2008-04-18 00:11:00,1.5995,1.5997,1.5994,1.5997,502400000.0
2008-04-18 00:12:00,1.5996,1.5996,1.5994,1.5994,502400000.0
2008-04-18 00:13:00,1.5994,1.5994,1.5994,1.5994,502400000.0
2008-04-18 00:14:00,1.5995,1.5995,1.5994,1.5994,2087500000.0
2008-04-18 00:15:00,1.5995,1.5995,1.5994,1.5994,2087500000.0
2008-04-18 00:16:00,1.5993,1.5993,1.5993,1.5993,2087500000.0
2008-04-18 00:17:00,1.5992,1.5993,1.5992,1.5992,2087500000.0
2008-04-18 00:18:00,1.5993,1.5993,1.5993,1.5993,2087500000.0
2008-04-18 00:20:00,1.5993,1.5994,1.5992,1.5993,2087500000.0
2008-04-18 00:21:00,1.5993,1.5994,1.5993,1.5993,2121000000.0
2008-04-18 00:22:00,1.5993,1.5995,1.5993,1.5993,2121000000.0
2008-04-18 00:23:00,1.5994,1.5994,1.5994,1.5994,2069300000.0
2008-04-18 00:24:00,1.5993,1.5994,1.5993,1.5994,2069300000.0
2008-04-18 00:25:00,1.5993,1.5993,1.5993,1.5993,2069300000.0
2008-04-18 00:26:00,1.5994,1.5995,1.5994,1.5995,2069300000.0
2008-04-18 00:27:00,1.5995,1.5995,1.5994,1.5995,2069300000.0
2008-04-18 00:30:00,1.5994,1.5994,1.5994,1.5994,2053800000.0
2008-04-18 00:31:00,1.5994,1.5995,1.5994,1.5994,2053800000.0
2008-04-18 00:34:00,1.5994,1.5994,1.5992,1.5993,591600002.0
2008-04-18 00:36:00,1.5994,1.5994,1.5994,1.5994,591600002.0
2008-04-18 00:37:00,1.5993,1.5994,1.5993,1.5994,591600002.0
2008-04-18 00:38:00,1.5994,1.5995,1.5994,1.5995,1397400000.0
2008-04-18 00:39:00,1.5996,1.5996,1.5995,1.5995,2046800000.0
2008-04-18 00:43:00,1.5994,1.5995,1.5994,1.5995,2046800000.0
2008-04-18 00:44:00,1.5994,1.5994,1.5994,1.5994,2046800000.0
2008-04-18 00:50:00,1.5994,1.5994,1.5994,1.5994,2046800000.0
2008-04-18 00:51:00,1.5994,1.5994,1.5994,1.5994,2008100000.0
2008-04-18 00:52:00,1.5994,1.5995,1.5994,1.5995,1726600000.0
2008-04-18 00:53:00,1.5995,1.5996,1.5995,1.5995,1976500000.0
2008-04-18 00:55:00,1.5995,1.5997,1.5995,1.5997,2001700000.0
2008-04-18 00:57:00,1.5996,1.5998,1.5996,1.5998,2001700000.0
2008-04-18 00:58:00,1.5999,1.6,1.5999,1.5999,1668800000.0
2008-04-18 00:59:00,1.6,1.6002,1.6,1.6,1668800000.0
2008-04-18 01:00:00,1.5999,1.6001,1.5999,1.6,1668800000.0
2008-04-18 01:01:00,1.6,1.6002,1.5994,1.5994,2036799969.0
2008-04-18 01:02:00,1.5997,1.5997,1.5994,1.5997,1752200000.0
2008-04-18 01:03:00,1.5998,1.5998,1.5998,1.5998,1752200000.0
2008-04-18 01:04:00,1.5997,1.5997,1.5997,1.5997,1752200000.0
2008-04-18 01:05:00,1.5998,1.5998,1.5995,1.5997,1752200000.0
2008-04-18 01:06:00,1.5996,1.5996,1.5996,1.5996,1752200000.0
2008-04-18 01:07:00,1.5995,1.5996,1.5995,1.5996,1752200000.0
2008-04-18 01:08:00,1.5995,1.5996,1.5994,1.5995,1752200000.0
2008-04-18 01:09:00,1.5994,1.5994,1.5993,1.5993,1752200000.0
2008-04-18 01:10:00,1.5994,1.5994,1.5993,1.5994,1752200000.0
2008-04-18 01:11:00,1.5995,1.5995,1.5994,1.5994,1752200000.0
2008-04-18 01:12:00,1.5995,1.5995,1.5994,1.5995,1752200000.0
2008-04-18 01:13:00,1.5993,1.5993,1.5992,1.5992,1752200000.0
2008-04-18 01:14:00,1.5996,1.5996,1.5995,1.5996,732000000.0
2008-04-18 01:15:00,1.5997,1.5997,1.5997,1.5997,732000000.0
2008-04-18 01:16:00,1.5996,1.5996,1.5996,1.5996,732000000.0
2008-04-18 01:18:00,1.5995,1.5995,1.5995,1.5995,732000000.0
2008-04-18 01:21:00,1.5996,1.5996,1.5993,1.5993,732000000.0
2008-04-18 01:22:00,1.5994,1.5996,1.5993,1.5995,732000000.0
2008-04-18 01:23:00,1.5996,1.5996,1.5995,1.5995,732000000.0
2008-04-18 01:24:00,1.5996,1.5996,1.5995,1.5995,732000000.0
2008-04-18 01:25:00,1.5996,1.5996,1.5994,1.5994,732000000.0
2008-04-18 01:26:00,1.5995,1.5995,1.5994,1.5994,732000000.0
2008-04-18 01:27:00,1.5995,1.5996,1.5993,1.5994,732000000.0
2008-04-18 01:28:00,1.5993,1.5994,1.5993,1.5994,732000000.0
2008-04-18 01:29:00,1.5993,1.5995,1.5993,1.5995,732000000.0
2008-04-18 01:30:00,1.5994,1.5994,1.5994,1.5994,732000000.0
2008-04-18 01:31:00,1.5995,1.5995,1.5995,1.5995,732000000.0
2008-04-18 01:33:00,1.59905,1.59915,1.59905,1.59905,732000000.0
2008-04-18 01:34:00,1.5996,1.5996,1.5995,1.5996,2108199998.0
2008-04-18 01:35:00,1.5995,1.5996,1.5995,1.5996,2108199998.0
2008-04-18 01:36:00,1.5995,1.5996,1.5993,1.5995,2108199998.0
2008-04-18 01:37:00,1.5996,1.5996,1.5995,1.5996,2108199998.0
2008-04-18 01:38:00,1.5994,1.5994,1.5994,1.5994,2108199998.0
2008-04-18 01:39:00,1.5995,1.5995,1.5994,1.5994,2108199998.0
2008-04-18 01:40:00,1.5995,1.5995,1.5995,1.5995,2108199998.0
2008-04-18 01:41:00,1.5994,1.5995,1.5993,1.5994,2108199998.0
2008-04-18 01:42:00,1.5993,1.5995,1.5993,1.5994,2108199998.0
2008-04-18 01:43:00,1.5993,1.5994,1.5993,1.5994,2108199998.0
2008-04-18 01:44:00,1.5995,1.5995,1.5994,1.5994,2108199998.0
2008-04-18 01:45:00,1.5995,1.5995,1.5994,1.5994,2108199998.0
2008-04-18 01:47:00,1.5993,1.5993,1.5993,1.5993,2108199998.0
2008-04-18 01:48:00,1.5993,1.5995,1.5993,1.5994,2108199998.0
2008-04-18 01:49:00,1.5994,1.5994,1.5994,1.5994,1591000000.0
2008-04-18 01:50:00,1.5994,1.5994,1.5994,1.5994,1978000000.0
2008-04-18 01:51:00,1.5994,1.5996,1.5993,1.5993,2000400000.0
2008-04-18 01:52:00,1.5994,1.5996,1.5994,1.5994,1643799998.0
2008-04-18 01:53:00,1.5995,1.5996,1.5995,1.5995,1643799998.0
2008-04-18 01:55:00,1.5994,1.5994,1.5994,1.5994,1643799998.0
2008-04-18 01:56:00,1.5995,1.5995,1.5994,1.5995,1643799998.0
2008-04-18 01:58:00,1.5994,1.5995,1.5994,1.5994,1643799998.0
2008-04-18 01:59:00,1.5995,1.5996,1.5994,1.5994,1643799998.0
2008-04-18 02:00:00,1.5995,1.5997,1.5993,1.5995,1643799998.0
2008-04-18 02:01:00,1.5996,1.5996,1.5994,1.5994,1643799998.0
2008-04-18 02:02:00,1.5993,1.5994,1.5993,1.5993,1643799998.0
2008-04-18 02:03:00,1.5994,1.5994,1.5989,1.599,1643799998.0
2008-04-18 02:04:00,1.5991,1.5991,1.599,1.599,1643799998.0
2008-04-18 02:05:00,1.5991,1.5991,1.5989,1.5989,1643799998.0
2008-04-18 02:06:00,1.599,1.599,1.5988,1.5989,1643799998.0
2008-04-18 02:07:00,1.5988,1.5989,1.5988,1.5988,1643799998.0
2008-04-18 02:08:00,1.5988,1.5988,1.5988,1.5988,1643799998.0
2008-04-18 02:09:00,1.5988,1.5991,1.5987,1.599,1817900011.0
2008-04-18 02:10:00,1.599,1.599,1.5988,1.5988,1817900011.0
2008-04-18 02:11:00,1.5989,1.5991,1.5988,1.5989,1111000000.0
2008-04-18 02:12:00,1.5991,1.5991,1.5991,1.5991,1111000000.0
2008-04-18 02:13:00,1.599,1.5993,1.5989,1.5993,1111000000.0
2008-04-18 02:14:00,1.5993,1.5993,1.5991,1.5991,2058099999.0
2008-04-18 02:15:00,1.5991,1.5991,1.5991,1.5991,1935000000.0
2008-04-18 02:16:00,1.5991,1.5992,1.5991,1.5992,1729000000.0
2008-04-18 02:17:00,1.5993,1.5993,1.5992,1.5992,1499200000.0
2008-04-18 02:18:00,1.5993,1.5993,1.5987,1.5987,1499200000.0
2008-04-18 02:19:00,1.5986,1.5992,1.598,1.5991,1499200000.0
2008-04-18 02:20:00,1.599,1.5992,1.5984,1.5986,1499200000.0
2008-04-18 02:21:00,1.5987,1.5987,1.5986,1.5986,1499200000.0
2008-04-18 02:22:00,1.5986,1.59865,1.5986,1.5986,1499200000.0
2008-04-18 02:23:00,1.5986,1.59865,1.5986,1.5986,1195200000.0
2008-04-18 02:24:00,1.5988,1.5989,1.5987,1.5989,1880999998.0
2008-04-18 02:25:00,1.599,1.599,1.5989,1.5989,1880999998.0
2008-04-18 02:26:00,1.599,1.599,1.599,1.599,1880999998.0
2008-04-18 02:28:00,1.5988,1.599,1.5987,1.5988,1880999998.0
2008-04-18 02:30:00,1.5987,1.5988,1.5987,1.5988,1880999998.0
2008-04-18 02:31:00,1.5987,1.5987,1.5986,1.5987,1880999998.0
2008-04-18 02:32:00,1.5989,1.5989,1.5988,1.5988,1815800001.0
2008-04-18 02:34:00,1.5987,1.5987,1.5987,1.5987,1815800001.0
2008-04-18 02:35:00,1.5987,1.5987,1.5986,1.5987,1815800001.0
2008-04-18 02:36:00,1.5986,1.5988,1.5986,1.5987,2017600044.0
2008-04-18 02:37:00,1.5986,1.5986,1.5985,1.5985,2017600044.0
2008-04-18 02:38:00,1.5987,1.5987,1.5985,1.5986,2017600044.0
2008-04-18 02:39:00,1.5985,1.5987,1.5985,1.5986,2017600044.0
2008-04-18 02:40:00,1.5987,1.5987,1.5985,1.5985,2017600044.0
2008-04-18 02:41:00,1.5986,1.599,1.5986,1.599,2017600044.0
2008-04-18 02:42:00,1.5989,1.5991,1.5987,1.5987,2017600044.0
2008-04-18 02:43:00,1.5986,1.5987,1.5985,1.5987,2017600044.0
2008-04-18 02:44:00,1.5986,1.5987,1.5985,1.5987,2017600044.0
2008-04-18 02:45:00,1.5986,1.5988,1.5985,1.5986,2017600044.0
2008-04-18 02:46:00,1.5987,1.5988,1.5986,1.5987,2017600044.0
2008-04-18 02:47:00,1.5986,1.5986,1.5985,1.5985,2017600044.0
2008-04-18 02:48:00,1.5986,1.5986,1.5985,1.5985,2017600044.0
2008-04-18 02:49:00,1.5986,1.5987,1.5985,1.5987,2017600044.0
2008-04-18 02:50:00,1.5988,1.5988,1.5987,1.5987,2017600044.0
2008-04-18 02:51:00,1.5988,1.5988,1.5987,1.5988,2017600044.0
2008-04-18 02:52:00,1.5987,1.5989,1.5987,1.5988,2017600044.0
2008-04-18 02:53:00,1.5987,1.5987,1.5987,1.5987,2017600044.0
2008-04-18 02:54:00,1.5988,1.5988,1.5985,1.5985,2017600044.0
2008-04-18 02:55:00,1.5986,1.5987,1.5985,1.5986,2017600044.0
2008-04-18 02:56:00,1.5987,1.5987,1.5987,1.5987,2017600044.0
2008-04-18 02:58:00,1.5986,1.5987,1.5986,1.5987,2017600044.0
2008-04-18 02:59:00,1.5986,1.5986,1.5986,1.5986,2017600044.0
2008-04-18 03:00:00,1.5987,1.5988,1.5986,1.5986,2017600044.0
2008-04-18 03:01:00,1.5987,1.5988,1.5987,1.5987,2017600044.0
2008-04-18 03:02:00,1.5988,1.5988,1.5987,1.5988,2017600044.0
2008-04-18 03:03:00,1.5987,1.5989,1.5987,1.5989,2017600044.0
2008-04-18 03:04:00,1.5988,1.5988,1.5986,1.5987,2017600044.0
2008-04-18 03:05:00,1.5986,1.5988,1.5986,1.5987,2017600044.0
2008-04-18 03:06:00,1.5988,1.5988,1.5987,1.5988,2017600044.0
2008-04-18 03:07:00,1.5987,1.5988,1.5987,1.5988,2017600044.0
2008-04-18 03:08:00,1.5987,1.5988,1.5986,1.5986,2017600044.0
2008-04-18 03:09:00,1.5985,1.5988,1.5985,1.5987,2017600044.0
2008-04-18 03:10:00,1.5988,1.5988,1.5987,1.5988,2017600044.0
2008-04-18 03:11:00,1.5987,1.5987,1.5987,1.5987,2017600044.0
2008-04-18 03:12:00,1.5988,1.5988,1.5987,1.5988,2017600044.0
2008-04-18 03:14:00,1.599,1.5991,1.599,1.599,2017600044.0
2008-04-18 03:15:00,1.5989,1.5989,1.5988,1.5988,2017600044.0
2008-04-18 03:16:00,1.599,1.599,1.5988,1.5988,2017600044.0
2008-04-18 03:17:00,1.5989,1.599,1.5989,1.5989,2017600044.0
2008-04-18 03:19:00,1.5991,1.5991,1.5991,1.5991,2017600044.0
2008-04-18 03:20:00,1.599,1.5993,1.599,1.5991,2017600044.0
2008-04-18 03:21:00,1.599,1.599,1.5988,1.599,2017600044.0
2008-04-18 03:22:00,1.5988,1.5989,1.5988,1.5989,2017600044.0
2008-04-18 03:23:00,1.599,1.599,1.5988,1.5988,2017600044.0
2008-04-18 03:24:00,1.599,1.5993,1.599,1.5991,1803200000.0
2008-04-18 03:25:00,1.599,1.5991,1.5989,1.599,1803200000.0
2008-04-18 03:26:00,1.5991,1.5992,1.599,1.5991,1803200000.0
2008-04-18 03:27:00,1.599,1.5991,1.599,1.599,1803200000.0
2008-04-18 03:28:00,1.5989,1.5989,1.5987,1.5988,1803200000.0
2008-04-18 03:29:00,1.5989,1.599,1.5984,1.5985,1803200000.0
2008-04-18 03:30:00,1.5988,1.5988,1.5985,1.5986,1803200000.0
2008-04-18 03:31:00,1.5987,1.5988,1.5986,1.5988,1803200000.0
2008-04-18 03:32:00,1.5987,1.5988,1.5986,1.5988,1803200000.0
2008-04-18 03:33:00,1.5987,1.5988,1.5986,1.5986,1803200000.0
2008-04-18 03:34:00,1.5985,1.5987,1.5985,1.5985,1803200000.0
2008-04-18 03:36:00,1.5984,1.5986,1.5984,1.5986,1803200000.0
2008-04-18 03:37:00,1.5988,1.5988,1.5988,1.5988,1803200000.0
2008-04-18 03:38:00,1.5987,1.5988,1.5986,1.5988,1803200000.0
2008-04-18 03:39:00,1.5989,1.5991,1.5989,1.5989,1803200000.0
2008-04-18 03:40:00,1.5991,1.5991,1.5988,1.5989,1803200000.0
2008-04-18 03:41:00,1.599,1.599,1.5989,1.5989,1803200000.0
2008-04-18 03:42:00,1.599,1.599,1.5988,1.5989,1803200000.0
2008-04-18 03:43:00,1.5988,1.5989,1.5988,1.5989,1803200000.0
2008-04-18 03:45:00,1.5988,1.5989,1.5988,1.5989,1803200000.0
2008-04-18 03:46:00,1.5988,1.5989,1.5988,1.5988,1803200000.0
2008-04-18 03:48:00,1.5988,1.5988,1.59875,1.59875,1803200000.0
2008-04-18 03:49:00,1.599,1.599,1.5989,1.5989,1526900000.0
2008-04-18 03:50:00,1.5988,1.5989,1.5988,1.5989,1526900000.0
2008-04-18 03:51:00,1.599,1.5992,1.599,1.5992,1526900000.0
2008-04-18 03:53:00,1.5991,1.5991,1.5991,1.5991,1526900000.0
2008-04-18 03:54:00,1.5992,1.5992,1.5991,1.5992,1526900000.0
2008-04-18 03:55:00,1.5991,1.5992,1.599,1.5992,1526900000.0
2008-04-18 03:57:00,1.5991,1.5991,1.5991,1.5991,1526900000.0
2008-04-18 03:58:00,1.599,1.5991,1.599,1.5991,1526900000.0
2008-04-18 03:59:00,1.599,1.5991,1.599,1.5991,1526900000.0
2008-04-18 04:00:00,1.599,1.599,1.599,1.599,1526900000.0
2008-04-18 04:01:00,1.5989,1.5991,1.5989,1.5991,1526900000.0
2008-04-18 04:02:00,1.599,1.5992,1.599,1.5991,1526900000.0
2008-04-18 04:03:00,1.5992,1.5992,1.5991,1.5991,1526900000.0
2008-04-18 04:04:00,1.5992,1.5992,1.599,1.599,1526900000.0
2008-04-18 04:05:00,1.5991,1.5992,1.5991,1.5992,1526900000.0
2008-04-18 04:06:00,1.5993,1.5993,1.5992,1.5992,1526900000.0
2008-04-18 04:07:00,1.5991,1.5991,1.5991,1.5991,1526900000.0
2008-04-18 04:08:00,1.5992,1.5992,1.5991,1.5991,1526900000.0
2008-04-18 04:09:00,1.5992,1.5992,1.5992,1.5992,1526900000.0
2008-04-18 04:10:00,1.599,1.5991,1.599,1.5991,1526900000.0
2008-04-18 04:12:00,1.599,1.5991,1.5988,1.5989,1526900000.0
2008-04-18 04:13:00,1.5988,1.599,1.5988,1.599,1526900000.0
2008-04-18 04:14:00,1.5991,1.5992,1.5989,1.599,1526900000.0
2008-04-18 04:15:00,1.5989,1.5991,1.5989,1.5991,1526900000.0
2008-04-18 04:16:00,1.599,1.5991,1.599,1.5991,1526900000.0
2008-04-18 04:17:00,1.599,1.5991,1.599,1.5991,1526900000.0
2008-04-18 04:18:00,1.599,1.5991,1.599,1.599,1526900000.0
2008-04-18 04:19:00,1.5991,1.5991,1.5991,1.5991,1526900000.0
2008-04-18 04:20:00,1.599,1.599,1.5989,1.5989,1526900000.0
2008-04-18 04:21:00,1.599,1.599,1.5989,1.5989,1526900000.0
2008-04-18 04:22:00,1.5991,1.5991,1.5989,1.5989,1526900000.0
2008-04-18 04:23:00,1.599,1.599,1.5988,1.5989,1526900000.0
2008-04-18 04:24:00,1.5988,1.5989,1.5988,1.5989,1526900000.0
2008-04-18 04:26:00,1.5988,1.5988,1.5988,1.5988,1526900000.0
2008-04-18 04:28:00,1.5989,1.5989,1.5988,1.5989,1526900000.0
2008-04-18 04:29:00,1.5988,1.5989,1.5988,1.5989,1526900000.0
2008-04-18 04:30:00,1.599,1.599,1.5986,1.5988,1526900000.0
2008-04-18 04:31:00,1.5989,1.5989,1.5988,1.5988,1526900000.0
2008-04-18 04:32:00,1.5989,1.599,1.5989,1.599,1526900000.0
2008-04-18 04:34:00,1.5989,1.599,1.5989,1.599,1526900000.0
2008-04-18 04:35:00,1.5989,1.5989,1.5987,1.5988,1526900000.0
2008-04-18 04:36:00,1.5987,1.5988,1.5987,1.5987,1526900000.0
2008-04-18 04:37:00,1.5986,1.5986,1.5984,1.5984,1526900000.0
2008-04-18 04:38:00,1.5985,1.5985,1.5982,1.5983,1526900000.0
2008-04-18 04:39:00,1.5983,1.5983,1.5982,1.5982,1869800000.0
2008-04-18 04:40:00,1.5983,1.5986,1.5982,1.5985,1869800000.0
2008-04-18 04:41:00,1.5986,1.5986,1.5985,1.5985,1869800000.0
2008-04-18 04:42:00,1.5984,1.5985,1.5984,1.5985,1869800000.0
2008-04-18 04:44:00,1.5984,1.5984,1.5983,1.5983,1869800000.0
2008-04-18 04:45:00,1.5982,1.5983,1.5982,1.5983,1869800000.0
2008-04-18 04:46:00,1.5982,1.5985,1.5982,1.5983,1869800000.0
2008-04-18 04:47:00,1.5982,1.5984,1.598,1.5981,1869800000.0
2008-04-18 04:48:00,1.598,1.5981,1.598,1.5981,1869800000.0
2008-04-18 04:49:00,1.5982,1.5982,1.5981,1.5982,1869800000.0
2008-04-18 04:50:00,1.5981,1.5981,1.598,1.598,1869800000.0
2008-04-18 04:51:00,1.598,1.598,1.598,1.598,1869800000.0
2008-04-18 04:52:00,1.5983,1.5983,1.598,1.5981,952900000.0
2008-04-18 04:53:00,1.598,1.598,1.598,1.598,952900000.0
2008-04-18 04:54:00,1.598,1.5981,1.598,1.598,1768799999.0
2008-04-18 04:55:00,1.598,1.598,1.5979,1.598,1768799999.0
2008-04-18 04:56:00,1.5982,1.5982,1.5974,1.5977,1848380000.0
2008-04-18 04:57:00,1.5978,1.5983,1.5978,1.5983,1848380000.0
2008-04-18 04:58:00,1.5982,1.5983,1.598,1.598,1848380000.0
2008-04-18 04:59:00,1.5979,1.59805,1.5978,1.59805,1848380000.0
2008-04-18 05:00:00,1.59805,1.5981,1.598,1.598,101760000.0
2008-04-18 05:01:00,1.598,1.598,1.5979,1.598,419200000.0
2008-04-18 05:02:00,1.5981,1.5984,1.5981,1.5984,419200000.0
2008-04-18 05:04:00,1.5985,1.5985,1.5984,1.5984,419200000.0
2008-04-18 05:05:00,1.5985,1.5985,1.5982,1.5983,419200000.0
2008-04-18 05:06:00,1.5984,1.5984,1.5982,1.5983,419200000.0
2008-04-18 05:07:00,1.5984,1.5984,1.5983,1.5983,419200000.0
2008-04-18 05:08:00,1.5984,1.5985,1.5984,1.5984,419200000.0
2008-04-18 05:09:00,1.5985,1.5985,1.5984,1.5984,419200000.0
2008-04-18 05:10:00,1.5983,1.5985,1.5982,1.5983,419200000.0
2008-04-18 05:11:00,1.5984,1.5984,1.5983,1.5983,419200000.0
2008-04-18 05:12:00,1.5984,1.5984,1.5982,1.5982,419200000.0
2008-04-18 05:13:00,1.5981,1.5982,1.598,1.5981,419200000.0
2008-04-18 05:15:00,1.598,1.598,1.598,1.598,419200000.0
2008-04-18 05:16:00,1.5981,1.5981,1.5981,1.5981,419200000.0
2008-04-18 05:17:00,1.598,1.598,1.598,1.598,419200000.0
2008-04-18 05:18:00,1.5979,1.598,1.5979,1.598,419200000.0
2008-04-18 05:19:00,1.5979,1.5979,1.5979,1.5979,419200000.0
2008-04-18 05:20:00,1.598,1.598,1.598,1.598,419200000.0
2008-04-18 05:22:00,1.5981,1.5982,1.5981,1.5982,419200000.0
2008-04-18 05:23:00,1.5984,1.5984,1.5983,1.5983,419200000.0
2008-04-18 05:24:00,1.5984,1.5984,1.5983,1.5983,419200000.0
2008-04-18 05:25:00,1.5984,1.5984,1.5983,1.5984,419200000.0
2008-04-18 05:27:00,1.5983,1.5984,1.5982,1.5983,419200000.0
2008-04-18 05:28:00,1.5984,1.5984,1.5982,1.5982,419200000.0
2008-04-18 05:30:00,1.5983,1.5983,1.5983,1.5983,419200000.0
2008-04-18 05:31:00,1.5982,1.5983,1.5982,1.5983,419200000.0
2008-04-18 05:32:00,1.5982,1.5982,1.5982,1.5982,419200000.0
2008-04-18 05:33:00,1.5981,1.5981,1.5981,1.5981,419200000.0
2008-04-18 05:34:00,1.5981,1.59815,1.5981,1.5981,392300000.0
2008-04-18 05:35:00,1.5981,1.59815,1.5981,1.59815,286800000.0
2008-04-18 05:36:00,1.59815,1.59815,1.59815,1.59815,50400000.0
2008-04-18 05:37:00,1.59815,1.59815,1.5981,1.5981,341000000.0
2008-04-18 05:38:00,1.5981,1.5981,1.5981,1.5981,422400000.0
2008-04-18 05:39:00,1.5981,1.5983,1.598,1.5981,855160000.0
2008-04-18 05:40:00,1.5984,1.5984,1.5983,1.5983,1820700000.0
2008-04-18 05:42:00,1.5982,1.5983,1.5982,1.5983,1820700000.0
2008-04-18 05:48:00,1.5984,1.5985,1.5984,1.5984,1820700000.0
2008-04-18 05:49:00,1.5985,1.5985,1.5984,1.5985,1820700000.0
2008-04-18 05:50:00,1.5984,1.5985,1.5983,1.5983,1820700000.0
2008-04-18 05:51:00,1.5984,1.5984,1.5983,1.5984,1820700000.0
2008-04-18 05:52:00,1.5985,1.5985,1.5983,1.5983,1820700000.0
2008-04-18 05:54:00,1.5984,1.5985,1.5983,1.5984,1820700000.0
2008-04-18 05:55:00,1.5984,1.5984,1.5981,1.5981,1820700000.0
2008-04-18 05:56:00,1.5981,1.5981,1.598,1.5981,1984399990.0
2008-04-18 05:57:00,1.5982,1.5982,1.5981,1.5981,975200002.0
2008-04-18 05:58:00,1.598,1.598,1.598,1.598,975200002.0
2008-04-18 05:59:00,1.5981,1.5982,1.5981,1.5981,975200002.0
2008-04-18 06:00:00,1.5982,1.5982,1.598,1.5981,975200002.0
2008-04-18 06:01:00,1.5982,1.5982,1.5981,1.5981,975200002.0
2008-04-18 06:02:00,1.5983,1.5983,1.5982,1.5982,975200002.0
2008-04-18 06:03:00,1.5983,1.5983,1.5982,1.5983,975200002.0
2008-04-18 06:04:00,1.5984,1.5984,1.5982,1.5983,975200002.0
2008-04-18 06:05:00,1.5982,1.5983,1.5981,1.5981,975200002.0
2008-04-18 06:06:00,1.598,1.5984,1.598,1.5983,975200002.0
2008-04-18 06:07:00,1.59815,1.5984,1.59815,1.5984,975200002.0
2008-04-18 06:09:00,1.5985,1.5985,1.5984,1.5984,2094100000.0
2008-04-18 06:10:00,1.5985,1.5985,1.5985,1.5985,2094100000.0
2008-04-18 06:11:00,1.5984,1.5984,1.5983,1.5983,1522940000.0
2008-04-18 06:12:00,1.5984,1.5984,1.5984,1.5984,1522940000.0
2008-04-18 06:13:00,1.5983,1.5983,1.5983,1.5983,1522940000.0
2008-04-18 06:14:00,1.5984,1.5985,1.5983,1.5984,1522940000.0
2008-04-18 06:15:00,1.5983,1.5985,1.5982,1.5985,1522940000.0
2008-04-18 06:16:00,1.5984,1.5984,1.5983,1.5984,1522940000.0
2008-04-18 06:17:00,1.5983,1.5984,1.598,1.5983,1522940000.0
2008-04-18 06:18:00,1.5982,1.5983,1.5982,1.5982,1522940000.0
2008-04-18 06:19:00,1.5983,1.5984,1.5982,1.5983,1522940000.0
2008-04-18 06:20:00,1.5982,1.5983,1.5982,1.5982,1522940000.0
2008-04-18 06:21:00,1.5981,1.5981,1.5981,1.5981,1522940000.0
2008-04-18 06:22:00,1.598,1.5981,1.5979,1.598,1522940000.0
2008-04-18 06:23:00,1.598,1.59805,1.598,1.598,1522940000.0
2008-04-18 06:24:00,1.5981,1.5982,1.5981,1.5982,1972699999.0
2008-04-18 06:25:00,1.5985,1.5985,1.5982,1.5982,1972699999.0
2008-04-18 06:27:00,1.5984,1.5984,1.5983,1.5983,1972699999.0
2008-04-18 06:28:00,1.5982,1.5983,1.5982,1.5983,1972699999.0
2008-04-18 06:29:00,1.5982,1.5982,1.5982,1.5982,1972699999.0
2008-04-18 06:31:00,1.5981,1.5982,1.5981,1.5982,1972699999.0
2008-04-18 06:33:00,1.5981,1.5981,1.598,1.598,1972699999.0
2008-04-18 06:34:00,1.5979,1.5981,1.5979,1.5981,1972699999.0
2008-04-18 06:35:00,1.598,1.5981,1.598,1.5981,1972699999.0
2008-04-18 06:37:00,1.598,1.5981,1.598,1.598,1972699999.0
2008-04-18 06:38:00,1.5981,1.5981,1.598,1.598,1972699999.0
2008-04-18 06:39:00,1.5981,1.5981,1.5981,1.5981,1972699999.0
2008-04-18 06:40:00,1.5982,1.5982,1.5981,1.5981,1972699999.0
2008-04-18 06:41:00,1.5982,1.5982,1.5982,1.5982,1972699999.0
2008-04-18 06:44:00,1.5983,1.5983,1.5982,1.5982,1972699999.0
2008-04-18 06:46:00,1.5981,1.5982,1.5981,1.5981,1972699999.0
2008-04-18 06:47:00,1.5982,1.5982,1.5981,1.5981,1972699999.0
2008-04-18 06:48:00,1.5982,1.5982,1.5981,1.5982,1972699999.0
2008-04-18 06:49:00,1.5981,1.5982,1.5981,1.5982,1972699999.0
2008-04-18 06:50:00,1.5981,1.5982,1.5981,1.5982,1972699999.0
2008-04-18 06:51:00,1.5981,1.5981,1.5981,1.5981,1972699999.0
2008-04-18 06:52:00,1.5982,1.5982,1.5982,1.5982,1972699999.0
2008-04-18 06:53:00,1.5981,1.5982,1.5981,1.5982,1972699999.0
2008-04-18 06:54:00,1.5981,1.5982,1.598,1.598,1972699999.0
2008-04-18 06:56:00,1.5981,1.5981,1.598,1.598,1972699999.0
2008-04-18 06:57:00,1.598,1.598,1.5979,1.598,1972699999.0
2008-04-18 06:58:00,1.5982,1.5982,1.5981,1.5981,343300000.0
2008-04-18 06:59:00,1.5982,1.5982,1.598,1.598,343300000.0
2008-04-18 07:01:00,1.5981,1.5986,1.5981,1.5984,343300000.0
2008-04-18 07:02:00,1.5986,1.5989,1.5986,1.5987,343300000.0
2008-04-18 07:03:00,1.5986,1.5988,1.5986,1.5988,343300000.0
2008-04-18 07:04:00,1.5989,1.5989,1.5988,1.5988,343300000.0
2008-04-18 07:06:00,1.5987,1.5987,1.5986,1.5987,343300000.0
2008-04-18 07:07:00,1.5986,1.5988,1.5986,1.5988,343300000.0
2008-04-18 07:08:00,1.5985,1.59915,1.5985,1.59885,343300000.0
2008-04-18 07:09:00,1.59885,1.599,1.59875,1.59875,512340000.0
2008-04-18 07:10:00,1.59875,1.59905,1.5987,1.5987,1209620000.0
2008-04-18 07:11:00,1.5987,1.59875,1.5987,1.5987,450300000.0
2008-04-18 07:12:00,1.5987,1.5987,1.5987,1.5987,204400000.0
2008-04-18 07:13:00,1.5987,1.5987,1.5987,1.5987,209600000.0
2008-04-18 07:14:00,1.5987,1.599,1.5987,1.5987,202400000.0
2008-04-18 07:15:00,1.5987,1.5988,1.5987,1.5988,192000000.0
2008-04-18 07:16:00,1.5988,1.5988,1.5988,1.5988,200200000.0
2008-04-18 07:17:00,1.5988,1.5989,1.5988,1.5988,294800000.0
2008-04-18 07:18:00,1.5988,1.5988,1.5988,1.5988,254500000.0
2008-04-18 07:19:00,1.5988,1.5988,1.5988,1.5988,228400000.0
2008-04-18 07:20:00,1.5988,1.59915,1.5988,1.59905,153240000.0
2008-04-18 07:21:00,1.59905,1.59945,1.5989,1.59925,237020000.0
2008-04-18 07:22:00,1.59925,1.5995,1.59925,1.5993,420000000.0
2008-04-18 07:23:00,1.5993,1.5994,1.5993,1.5993,193600000.0
2008-04-18 07:24:00,1.5993,1.5993,1.59905,1.5991,223840000.0
2008-04-18 07:25:00,1.5991,1.5991,1.5991,1.5991,210400000.0
2008-04-18 07:26:00,1.5991,1.59935,1.5988,1.59885,193279999.0
2008-04-18 07:27:00,1.59885,1.59885,1.5987,1.59875,68800000.0
2008-04-18 07:28:00,1.59875,1.59875,1.5987,1.5987,42320000.0
2008-04-18 07:29:00,1.5987,1.5989,1.5987,1.5989,96400000.0
2008-04-18 07:30:00,1.5989,1.5991,1.5989,1.5991,99760000.0
2008-04-18 07:31:00,1.5991,1.5992,1.5987,1.59875,169980000.0
2008-04-18 07:32:00,1.59875,1.59905,1.5987,1.5987,164960000.0
2008-04-18 07:33:00,1.5987,1.5987,1.5987,1.5987,183600000.0
2008-04-18 07:34:00,1.5987,1.5988,1.5987,1.5987,168960000.0
2008-04-18 07:35:00,1.5987,1.5987,1.5987,1.5987,171200000.0
2008-04-18 07:36:00,1.5987,1.5987,1.59845,1.59855,194560000.0
2008-04-18 07:37:00,1.59855,1.59855,1.5985,1.5985,182800000.0
2008-04-18 07:38:00,1.5985,1.5985,1.5985,1.5985,220000000.0
2008-04-18 07:39:00,1.5985,1.5985,1.5985,1.5985,194400000.0
2008-04-18 07:40:00,1.5985,1.5985,1.5985,1.5985,186800000.0
2008-04-18 07:41:00,1.5985,1.5985,1.59815,1.5984,634800000.0
2008-04-18 07:42:00,1.5984,1.5985,1.5983,1.5984,233540000.0
2008-04-18 07:43:00,1.5984,1.59845,1.5983,1.5984,176240000.0
2008-04-18 07:44:00,1.5984,1.5986,1.59815,1.59815,446460000.0
2008-04-18 07:45:00,1.59815,1.5987,1.5981,1.5986,276000000.0
2008-04-18 07:46:00,1.5986,1.5988,1.5986,1.5987,242000000.0
2008-04-18 07:47:00,1.5987,1.5989,1.5987,1.5988,220800000.0
2008-04-18 07:48:00,1.5988,1.599,1.5988,1.5989,199600000.0
2008-04-18 07:49:00,1.5989,1.5994,1.5989,1.5993,178000000.0
2008-04-18 07:50:00,1.5993,1.5994,1.5993,1.5994,190000000.0
2008-04-18 07:51:00,1.5994,1.5994,1.5993,1.5993,196800000.0
2008-04-18 07:52:00,1.5993,1.5996,1.5993,1.59955,117120000.0
2008-04-18 07:53:00,1.59955,1.5996,1.59955,1.59955,52960000.0
2008-04-18 07:54:00,1.59955,1.5996,1.59945,1.59955,33600000.0
2008-04-18 07:55:00,1.59955,1.59955,1.5994,1.59955,75360000.0
2008-04-18 07:56:00,1.59955,1.5999,1.59955,1.59965,120640000.0
2008-04-18 07:57:00,1.59965,1.5998,1.59955,1.59965,30900000.0
2008-04-18 07:58:00,1.59965,1.601,1.59965,1.60095,50480000.0
2008-04-18 07:59:00,1.60095,1.60105,1.60045,1.60045,76240000.0
2008-04-18 08:00:00,1.60045,1.6009,1.60045,1.60065,143860000.0
2008-04-18 08:01:00,1.60065,1.60175,1.60065,1.60115,185540000.0
2008-04-18 08:02:00,1.60115,1.60135,1.60095,1.60105,145680000.0
2008-04-18 08:03:00,1.60105,1.60105,1.60065,1.60085,27480000.0
2008-04-18 08:04:00,1.60085,1.60105,1.60085,1.60095,27520000.0
2008-04-18 08:05:00,1.60095,1.60105,1.60095,1.60095,35840000.0
2008-04-18 08:06:00,1.60095,1.60115,1.6008,1.60115,28860000.0
2008-04-18 08:07:00,1.60115,1.6012,1.6007,1.60095,72380000.0
2008-04-18 08:08:00,1.60095,1.6012,1.60095,1.6012,31680000.0
2008-04-18 08:09:00,1.6012,1.60125,1.6011,1.6011,36160000.0
2008-04-18 08:10:00,1.6011,1.60135,1.60095,1.601,25160000.0
2008-04-18 08:11:00,1.601,1.6012,1.6008,1.60115,138620000.0
2008-04-18 08:12:00,1.60115,1.60115,1.6009,1.6009,21500000.0
2008-04-18 08:13:00,1.6009,1.6014,1.6009,1.6013,24240000.0
2008-04-18 08:14:00,1.6013,1.60135,1.6012,1.6012,25360000.0
2008-04-18 08:15:00,1.6012,1.6012,1.6011,1.6012,21760000.0
2008-04-18 08:16:00,1.6012,1.6012,1.60105,1.6011,45840000.0
2008-04-18 08:17:00,1.6011,1.6011,1.6009,1.6009,39280000.0
2008-04-18 08:18:00,1.6009,1.60095,1.60065,1.6007,85740000.0
2008-04-18 08:19:00,1.6007,1.60105,1.60065,1.60095,60420000.0
2008-04-18 08:20:00,1.60095,1.6012,1.60095,1.6011,169760000.0
2008-04-18 08:21:00,1.6011,1.6012,1.60085,1.6009,36160000.0
2008-04-18 08:22:00,1.6009,1.60095,1.60085,1.60095,31920000.0
2008-04-18 08:23:00,1.60095,1.60095,1.60075,1.60075,61360000.0
2008-04-18 08:24:00,1.60075,1.60085,1.60075,1.60085,39840000.0
2008-04-18 08:25:00,1.60085,1.6009,1.60085,1.60085,28560000.0
2008-04-18 08:26:00,1.60085,1.60085,1.6007,1.60085,39680000.0
2008-04-18 08:27:00,1.60085,1.60085,1.60075,1.6008,38480000.0
2008-04-18 08:28:00,1.6008,1.6008,1.60075,1.60075,33600000.0
2008-04-18 08:29:00,1.60075,1.60075,1.60065,1.6007,40960000.0
2008-04-18 08:30:00,1.6007,1.6007,1.60055,1.6007,81520000.0
2008-04-18 08:31:00,1.6007,1.60105,1.6007,1.601,44460000.0
2008-04-18 08:32:00,1.601,1.6011,1.60095,1.60105,93060000.0
2008-04-18 08:33:00,1.60105,1.60105,1.60095,1.60095,280480000.0
2008-04-18 08:34:00,1.60105,1.60105,1.6004,1.6004,228080000.0
2008-04-18 08:35:00,1.60045,1.6009,1.60035,1.6009,300220000.0
2008-04-18 08:36:00,1.6009,1.6009,1.60045,1.6005,299220000.0
2008-04-18 08:37:00,1.60045,1.6005,1.6002,1.6004,338000000.0
2008-04-18 08:38:00,1.6004,1.60055,1.6004,1.60055,44340000.0
2008-04-18 08:39:00,1.60055,1.6006,1.60045,1.6005,77940000.0
2008-04-18 08:40:00,1.60045,1.6005,1.60035,1.6004,246560000.0
2008-04-18 08:41:00,1.6004,1.60055,1.6004,1.60045,318800000.0
2008-04-18 08:42:00,1.60045,1.60055,1.6002,1.60035,360960000.0
2008-04-18 08:43:00,1.60035,1.60045,1.60015,1.60015,207680000.0
2008-04-18 08:44:00,1.60015,1.6004,1.60015,1.60035,43700000.0
2008-04-18 08:45:00,1.60035,1.6007,1.60035,1.6005,120420000.0
2008-04-18 08:46:00,1.6005,1.6008,1.6005,1.60075,689800000.0
2008-04-18 08:47:00,1.60075,1.60075,1.6006,1.60065,298240000.0
2008-04-18 08:48:00,1.60065,1.60075,1.60055,1.6006,732060000.0
2008-04-18 08:49:00,1.6006,1.6006,1.6005,1.60055,55420000.0
2008-04-18 08:50:00,1.60055,1.60115,1.60055,1.60095,663780000.0
2008-04-18 08:51:00,1.60095,1.60105,1.6009,1.60105,1245700000.0
2008-04-18 08:52:00,1.60105,1.60125,1.601,1.60125,521800000.0
2008-04-18 08:53:00,1.60125,1.60135,1.60115,1.60135,251400000.0
2008-04-18 08:54:00,1.60135,1.60135,1.60115,1.60115,859700000.0
2008-04-18 08:55:00,1.60115,1.60125,1.601,1.6011,43800000.0
2008-04-18 08:56:00,1.6011,1.6014,1.60105,1.60135,125320000.0
2008-04-18 08:57:00,1.60135,1.60145,1.60125,1.60135,97360000.0
2008-04-18 08:58:00,1.60135,1.6014,1.6012,1.6013,190480000.0
2008-04-18 08:59:00,1.6013,1.6016,1.60125,1.6015,332040000.0
2008-04-18 09:00:00,1.6015,1.60175,1.60145,1.6016,58100000.0
2008-04-18 09:01:00,1.6016,1.6017,1.60155,1.6017,121960000.0
2008-04-18 09:02:00,1.6017,1.6017,1.60165,1.60165,22560000.0
2008-04-18 09:03:00,1.60165,1.60185,1.6016,1.6018,40140000.0
2008-04-18 09:04:00,1.6018,1.60185,1.60175,1.60175,166840000.0
2008-04-18 09:05:00,1.60175,1.60175,1.60165,1.6017,24740000.0
2008-04-18 09:06:00,1.6017,1.60185,1.6017,1.60175,46820000.0
2008-04-18 09:07:00,1.60175,1.60185,1.60165,1.6017,38840000.0
2008-04-18 09:08:00,1.60165,1.6018,1.60165,1.6017,28080000.0
2008-04-18 09:09:00,1.6017,1.60175,1.6016,1.6017,38720000.0
2008-04-18 09:10:00,1.6017,1.60175,1.60155,1.60155,28320000.0
2008-04-18 09:11:00,1.60155,1.6023,1.6015,1.6022,257200000.0
2008-04-18 09:12:00,1.6022,1.6025,1.6021,1.6023,369800000.0
2008-04-18 09:13:00,1.6023,1.6025,1.60225,1.60245,164560000.0
2008-04-18 09:14:00,1.60245,1.60245,1.6023,1.6024,104160000.0
2008-04-18 09:15:00,1.6024,1.60245,1.6023,1.60235,250520000.0
2008-04-18 09:16:00,1.60235,1.60245,1.60235,1.60235,212640000.0
2008-04-18 09:17:00,1.60235,1.60245,1.60235,1.60245,35560000.0
2008-04-18 09:18:00,1.60245,1.6026,1.6024,1.60255,241980000.0
2008-04-18 09:19:00,1.6026,1.6027,1.60255,1.6027,186560000.0
2008-04-18 09:20:00,1.6027,1.6028,1.6026,1.6027,91680000.0
2008-04-18 09:21:00,1.6027,1.6027,1.60265,1.60265,790800000.0
2008-04-18 09:22:00,1.60265,1.6028,1.60265,1.6027,575020000.0
2008-04-18 09:23:00,1.6027,1.60275,1.6027,1.60275,748200000.0
2008-04-18 09:24:00,1.60275,1.6029,1.6027,1.6028,206300000.0
2008-04-18 09:25:00,1.6028,1.60285,1.6026,1.6026,216100000.0
2008-04-18 09:26:00,1.6026,1.6027,1.6025,1.6025,262000000.0
2008-04-18 09:27:00,1.6025,1.6026,1.6024,1.60245,474400000.0
2008-04-18 09:28:00,1.60245,1.60245,1.6023,1.60235,133660000.0
2008-04-18 09:29:00,1.60235,1.6024,1.6023,1.6024,493780000.0
2008-04-18 09:30:00,1.6024,1.6024,1.60235,1.6024,500460000.0
2008-04-18 09:31:00,1.6024,1.6025,1.60235,1.6024,442740000.0
2008-04-18 09:32:00,1.6024,1.60245,1.6023,1.6024,327020000.0
2008-04-18 09:33:00,1.6024,1.6024,1.6023,1.6023,480160000.0
2008-04-18 09:34:00,1.6023,1.6023,1.6023,1.6023,642160000.0
2008-04-18 09:35:00,1.6023,1.6023,1.6023,1.6023,26800000.0
2008-04-18 09:36:00,1.6023,1.6023,1.6021,1.6021,182940000.0
2008-04-18 09:37:00,1.6021,1.6021,1.60195,1.60195,36960000.0
2008-04-18 09:38:00,1.60195,1.60235,1.60185,1.60225,89300000.0
2008-04-18 09:39:00,1.6023,1.60255,1.6023,1.60245,186280000.0
2008-04-18 09:40:00,1.60245,1.6026,1.6024,1.6026,74960000.0
2008-04-18 09:41:00,1.6026,1.6027,1.60255,1.6026,108940000.0
2008-04-18 09:42:00,1.6026,1.6027,1.60245,1.6026,460190000.0
2008-04-18 09:43:00,1.6026,1.6027,1.60245,1.60265,364980000.0
2008-04-18 09:44:00,1.60265,1.6028,1.60255,1.6027,636420000.0
2008-04-18 09:45:00,1.6027,1.6027,1.6025,1.60255,361880000.0
2008-04-18 09:46:00,1.60255,1.60265,1.6025,1.60255,97040000.0
2008-04-18 09:47:00,1.60255,1.60255,1.60245,1.6025,930960000.0
2008-04-18 09:48:00,1.6025,1.6025,1.60225,1.6024,234920000.0
2008-04-18 09:49:00,1.6024,1.60265,1.60235,1.6024,182800000.0
2008-04-18 09:50:00,1.6024,1.6027,1.6024,1.6026,105820000.0
2008-04-18 09:51:00,1.6026,1.6026,1.6024,1.60255,61360000.0
2008-04-18 09:52:00,1.6026,1.60285,1.60245,1.60275,179420000.0
2008-04-18 09:53:00,1.60275,1.6028,1.6026,1.60275,43900000.0
2008-04-18 09:54:00,1.60275,1.60295,1.6026,1.6026,72740000.0
2008-04-18 09:55:00,1.6026,1.60285,1.6026,1.60275,29040000.0
2008-04-18 09:56:00,1.60275,1.60285,1.60245,1.60255,57820000.0
2008-04-18 09:57:00,1.60255,1.60265,1.6025,1.6026,25960000.0
2008-04-18 09:58:00,1.6026,1.60275,1.6026,1.6027,95440000.0
2008-04-18 09:59:00,1.6027,1.6027,1.6025,1.60255,415320000.0
2008-04-18 10:00:00,1.60255,1.6026,1.6025,1.60255,214560000.0
2008-04-18 10:01:00,1.60255,1.60265,1.6025,1.60255,89080000.0
2008-04-18 10:02:00,1.60255,1.60275,1.60255,1.60255,78340000.0
2008-04-18 10:03:00,1.60255,1.60305,1.60255,1.60305,221720000.0
2008-04-18 10:04:00,1.60305,1.60355,1.6029,1.60345,190520000.0
2008-04-18 10:05:00,1.60345,1.6036,1.6033,1.6033,94400000.0
2008-04-18 10:06:00,1.60335,1.60335,1.60305,1.6032,580000000.0
2008-04-18 10:07:00,1.6032,1.60325,1.6032,1.6032,169500000.0
2008-04-18 10:08:00,1.6032,1.60375,1.6032,1.6036,362800000.0
2008-04-18 10:09:00,1.6036,1.60455,1.60355,1.60455,278500000.0
2008-04-18 10:10:00,1.60455,1.6046,1.6041,1.6042,322380000.0
2008-04-18 10:11:00,1.6042,1.60425,1.60365,1.60365,326280000.0
2008-04-18 10:12:00,1.6037,1.60395,1.6036,1.60365,330860000.0
2008-04-18 10:13:00,1.60365,1.60395,1.60355,1.60375,165360000.0
2008-04-18 10:14:00,1.60375,1.60385,1.60365,1.60375,259880000.0
2008-04-18 10:15:00,1.60375,1.60375,1.60355,1.6036,28980000.0
2008-04-18 10:16:00,1.6036,1.6037,1.60345,1.6035,648640000.0
2008-04-18 10:17:00,1.6035,1.6035,1.60335,1.60345,163080000.0
2008-04-18 10:18:00,1.60345,1.60345,1.60325,1.6034,27460000.0
2008-04-18 10:19:00,1.6034,1.6034,1.6031,1.6032,34240000.0
2008-04-18 10:20:00,1.6032,1.6033,1.6032,1.60325,51420000.0
2008-04-18 10:21:00,1.60325,1.60325,1.6031,1.6032,120480000.0
2008-04-18 10:22:00,1.6032,1.6032,1.60265,1.60275,350480000.0
2008-04-18 10:23:00,1.60275,1.60295,1.60275,1.60295,675520000.0
2008-04-18 10:24:00,1.6029,1.6031,1.6027,1.60305,305580000.0
2008-04-18 10:25:00,1.60305,1.60315,1.6029,1.6029,32740000.0
2008-04-18 10:26:00,1.6029,1.60295,1.6028,1.6029,32280000.0
2008-04-18 10:27:00,1.6029,1.60305,1.6029,1.60295,405760000.0
2008-04-18 10:28:00,1.60295,1.603,1.6028,1.60295,40760000.0
2008-04-18 10:29:00,1.60295,1.603,1.60275,1.6028,593960000.0
2008-04-18 10:30:00,1.6028,1.60305,1.6028,1.60295,78780000.0
2008-04-18 10:31:00,1.60295,1.60305,1.60285,1.60285,511080000.0
2008-04-18 10:32:00,1.60285,1.6029,1.6027,1.60275,31840000.0
2008-04-18 10:33:00,1.60275,1.60285,1.60275,1.60275,41600000.0
2008-04-18 10:34:00,1.60275,1.60305,1.60275,1.603,183960000.0
2008-04-18 10:35:00,1.603,1.603,1.60285,1.603,50060000.0
2008-04-18 10:36:00,1.603,1.6032,1.60295,1.60305,118960000.0
2008-04-18 10:37:00,1.60305,1.60325,1.603,1.6031,764780000.0
2008-04-18 10:38:00,1.6031,1.60315,1.6031,1.60315,26640000.0
2008-04-18 10:39:00,1.60315,1.6033,1.60315,1.60315,55120000.0
2008-04-18 10:40:00,1.60315,1.6035,1.60315,1.60345,744580000.0
2008-04-18 10:41:00,1.6034,1.60375,1.60335,1.60365,1557160000.0
2008-04-18 10:42:00,1.60365,1.60365,1.6034,1.60345,1984580000.0
2008-04-18 10:43:00,1.60345,1.60355,1.60345,1.60355,195440000.0
2008-04-18 10:44:00,1.60355,1.6036,1.6034,1.6035,1059560000.0
2008-04-18 10:45:00,1.6034,1.6035,1.6034,1.6035,1301300000.0
2008-04-18 10:46:00,1.6034,1.6035,1.6034,1.6035,1301300000.0
2008-04-18 10:47:00,1.6036,1.6036,1.6035,1.6036,1301300000.0
2008-04-18 10:48:00,1.6036,1.6038,1.6036,1.6037,1301300000.0
2008-04-18 10:49:00,1.6037,1.6037,1.60355,1.60355,1691380000.0
2008-04-18 10:50:00,1.60355,1.6036,1.60355,1.6036,1210580000.0
2008-04-18 10:51:00,1.6036,1.6038,1.6036,1.60365,752360000.0
2008-04-18 10:52:00,1.60365,1.60375,1.6036,1.6037,285240000.0
2008-04-18 10:53:00,1.6037,1.60375,1.60365,1.6037,55180000.0
2008-04-18 10:54:00,1.6037,1.60425,1.6037,1.60425,363200000.0
2008-04-18 10:55:00,1.60425,1.60425,1.60385,1.6041,334580000.0
2008-04-18 10:56:00,1.6041,1.60415,1.60395,1.6041,1093980000.0
2008-04-18 10:57:00,1.60405,1.60435,1.60405,1.6042,1182480000.0
2008-04-18 10:58:00,1.6041,1.6042,1.60395,1.60415,190400000.0
2008-04-18 10:59:00,1.60415,1.6042,1.60405,1.6042,1740520000.0
2008-04-18 11:00:00,1.6042,1.60425,1.60415,1.6042,703240000.0
2008-04-18 11:01:00,1.6042,1.6042,1.60395,1.60405,1010020000.0
2008-04-18 11:02:00,1.60405,1.60415,1.60395,1.604,133120000.0
2008-04-18 11:03:00,1.604,1.604,1.60385,1.60385,44880000.0
2008-04-18 11:04:00,1.60385,1.60445,1.6038,1.6043,481100000.0
2008-04-18 11:05:00,1.6043,1.6043,1.6041,1.6042,72520000.0
2008-04-18 11:06:00,1.60415,1.6044,1.60365,1.6037,184280000.0
2008-04-18 11:07:00,1.60375,1.60375,1.6036,1.6036,195600000.0
2008-04-18 11:08:00,1.6036,1.60395,1.6035,1.60385,422640000.0
2008-04-18 11:09:00,1.60385,1.6047,1.6038,1.60455,363740000.0
2008-04-18 11:10:00,1.60455,1.60495,1.60455,1.60475,596180000.0
2008-04-18 11:11:00,1.60475,1.60505,1.6046,1.605,558720000.0
2008-04-18 11:12:00,1.605,1.60505,1.6047,1.605,592420000.0
2008-04-18 11:13:00,1.605,1.60515,1.60495,1.60505,560560000.0
2008-04-18 11:14:00,1.60505,1.6051,1.6048,1.60485,713840000.0
2008-04-18 11:15:00,1.60485,1.60515,1.60475,1.60495,516280000.0
2008-04-18 11:16:00,1.60495,1.6052,1.6048,1.605,430860000.0
2008-04-18 11:17:00,1.605,1.6053,1.60495,1.60515,565060000.0
2008-04-18 11:18:00,1.60515,1.60525,1.605,1.60515,759480000.0
2008-04-18 11:19:00,1.60515,1.60515,1.605,1.6051,55100000.0
2008-04-18 11:20:00,1.6051,1.60515,1.60495,1.60505,381660000.0
2008-04-18 11:21:00,1.60505,1.60565,1.60495,1.6056,472400000.0
2008-04-18 11:22:00,1.6056,1.60575,1.60535,1.60565,592280000.0
2008-04-18 11:23:00,1.60565,1.6062,1.60565,1.6062,209560000.0
2008-04-18 11:24:00,1.6062,1.60635,1.6058,1.60605,417980000.0
2008-04-18 11:25:00,1.60605,1.60625,1.6058,1.6059,544420000.0
2008-04-18 11:26:00,1.6059,1.60645,1.60575,1.60595,422920000.0
2008-04-18 11:27:00,1.60595,1.60595,1.6055,1.6055,89840000.0
2008-04-18 11:28:00,1.6055,1.6057,1.60535,1.60545,198540000.0
2008-04-18 11:29:00,1.6054,1.60545,1.6052,1.6053,295880000.0
2008-04-18 11:30:00,1.60535,1.60535,1.605,1.60515,529020000.0
2008-04-18 11:31:00,1.60515,1.60525,1.60485,1.60495,302780000.0
2008-04-18 11:32:00,1.60495,1.60495,1.60465,1.60475,188860000.0
2008-04-18 11:33:00,1.60475,1.60485,1.60455,1.6047,206820000.0
2008-04-18 11:34:00,1.6047,1.6047,1.60425,1.6044,179760000.0
2008-04-18 11:35:00,1.60445,1.60465,1.60435,1.60455,84720000.0
2008-04-18 11:36:00,1.60455,1.605,1.6045,1.60495,399240000.0
2008-04-18 11:37:00,1.60495,1.6057,1.60495,1.6052,165900000.0
2008-04-18 11:38:00,1.60525,1.60525,1.60455,1.60465,111200000.0
2008-04-18 11:39:00,1.60465,1.60475,1.6043,1.60435,122340000.0
2008-04-18 11:40:00,1.60435,1.60455,1.6043,1.60445,109960000.0
2008-04-18 11:41:00,1.60445,1.605,1.6044,1.60485,226980000.0
2008-04-18 11:42:00,1.60485,1.60555,1.60485,1.6055,390780000.0
2008-04-18 11:43:00,1.6055,1.60585,1.60535,1.6058,115640000.0
2008-04-18 11:44:00,1.60575,1.6067,1.60575,1.60665,286180000.0
2008-04-18 11:45:00,1.6067,1.6068,1.6065,1.60665,79040000.0
2008-04-18 11:46:00,1.60645,1.6066,1.60615,1.6064,182640000.0
2008-04-18 11:47:00,1.6064,1.60755,1.60635,1.6072,276500000.0
2008-04-18 11:48:00,1.6072,1.6086,1.60715,1.60805,267140000.0
2008-04-18 11:49:00,1.60785,1.60805,1.60725,1.6078,313120000.0
2008-04-18 11:50:00,1.6078,1.608,1.60765,1.6078,325020000.0
2008-04-18 11:51:00,1.6078,1.6082,1.6078,1.60805,531220000.0
2008-04-18 11:52:00,1.60805,1.6081,1.60755,1.60775,230369999.0
2008-04-18 11:53:00,1.60775,1.6081,1.60765,1.6078,269900000.0
2008-04-18 11:54:00,1.6078,1.60785,1.6077,1.6078,108140000.0
2008-04-18 11:55:00,1.6078,1.60785,1.6077,1.6078,87340000.0
2008-04-18 11:56:00,1.6078,1.6078,1.60755,1.6077,144020000.0
2008-04-18 11:57:00,1.6077,1.60785,1.60755,1.6077,108120000.0
2008-04-18 11:58:00,1.6077,1.60775,1.60755,1.6076,27560000.0
2008-04-18 11:59:00,1.6076,1.60785,1.60755,1.6078,31500000.0
2008-04-18 12:00:00,1.6078,1.60785,1.60765,1.60775,94120000.0
2008-04-18 12:01:00,1.60775,1.60775,1.60765,1.60765,69040000.0
2008-04-18 12:02:00,1.60765,1.6079,1.60765,1.6078,295380000.0
2008-04-18 12:03:00,1.6078,1.60785,1.60715,1.6073,150600000.0
2008-04-18 12:04:00,1.6073,1.6076,1.60715,1.6076,376980000.0
2008-04-18 12:05:00,1.6076,1.60765,1.60755,1.6076,11840000.0
2008-04-18 12:06:00,1.6076,1.60765,1.60755,1.6076,41460000.0
2008-04-18 12:07:00,1.6076,1.60805,1.6076,1.6077,133740000.0
2008-04-18 12:08:00,1.6077,1.60775,1.60745,1.60755,240800000.0
2008-04-18 12:09:00,1.6076,1.6077,1.60735,1.6075,199560000.0
2008-04-18 12:10:00,1.6075,1.60755,1.6075,1.6075,75680000.0
2008-04-18 12:11:00,1.6075,1.6075,1.60725,1.60735,111580000.0
2008-04-18 12:12:00,1.60735,1.6075,1.60735,1.60745,42920000.0
2008-04-18 12:13:00,1.60745,1.60755,1.60725,1.60745,154260000.0
2008-04-18 12:14:00,1.60745,1.6076,1.60725,1.60755,200960000.0
2008-04-18 12:15:00,1.6075,1.6079,1.6075,1.6077,78520000.0
2008-04-18 12:16:00,1.6077,1.6077,1.60725,1.6075,21340000.0
2008-04-18 12:17:00,1.60745,1.60755,1.60745,1.6075,161660000.0
2008-04-18 12:18:00,1.6075,1.60755,1.6074,1.6075,129380000.0
2008-04-18 12:19:00,1.6075,1.6078,1.6075,1.6076,77760000.0
2008-04-18 12:20:00,1.60755,1.60765,1.6075,1.6076,122480000.0
2008-04-18 12:21:00,1.6076,1.6077,1.6074,1.60745,236860000.0
2008-04-18 12:22:00,1.60745,1.60755,1.6074,1.6075,150440000.0
2008-04-18 12:23:00,1.6075,1.6076,1.60715,1.60755,275820000.0
2008-04-18 12:24:00,1.60755,1.60755,1.6072,1.60745,329080000.0
2008-04-18 12:25:00,1.60745,1.60775,1.60735,1.6076,97940000.0
2008-04-18 12:26:00,1.6076,1.6078,1.6074,1.60745,349260000.0
2008-04-18 12:27:00,1.60745,1.60745,1.607,1.60705,386000000.0
2008-04-18 12:28:00,1.60705,1.6072,1.60675,1.6069,113080000.0
2008-04-18 12:29:00,1.6069,1.60715,1.6068,1.60695,225900000.0
2008-04-18 12:30:00,1.607,1.60725,1.6056,1.6072,246060000.0
2008-04-18 12:31:00,1.6072,1.60815,1.6071,1.6081,479740000.0
2008-04-18 12:32:00,1.60805,1.6082,1.6071,1.60765,360060000.0
2008-04-18 12:33:00,1.60765,1.60815,1.60735,1.6079,191060000.0
2008-04-18 12:34:00,1.6079,1.60875,1.6079,1.60875,282900000.0
2008-04-18 12:35:00,1.60875,1.60925,1.60845,1.60905,838380000.0
2008-04-18 12:36:00,1.60905,1.60995,1.60895,1.60995,655760000.0
2008-04-18 12:37:00,1.60995,1.6111,1.60995,1.61055,652860000.0
2008-04-18 12:38:00,1.61055,1.61105,1.6105,1.61105,552900000.0
2008-04-18 12:39:00,1.61105,1.61135,1.61085,1.61105,416300000.0
2008-04-18 12:40:00,1.61105,1.61115,1.61055,1.6108,210600000.0
2008-04-18 12:41:00,1.61075,1.61085,1.6103,1.61065,209040000.0
2008-04-18 12:42:00,1.61065,1.61085,1.6105,1.61055,451840000.0
2008-04-18 12:43:00,1.61055,1.6111,1.61035,1.6106,340720000.0
2008-04-18 12:44:00,1.61055,1.61085,1.6103,1.6103,128960000.0
2008-04-18 12:45:00,1.6103,1.61065,1.6102,1.61065,154980000.0
2008-04-18 12:46:00,1.61065,1.6107,1.61055,1.6107,150560000.0
2008-04-18 12:47:00,1.6107,1.61115,1.61065,1.61105,269440000.0
2008-04-18 12:48:00,1.61105,1.61115,1.61075,1.611,320160000.0
2008-04-18 12:49:00,1.611,1.61115,1.61085,1.61095,437200000.0
2008-04-18 12:50:00,1.61095,1.61095,1.61045,1.6105,341880000.0
2008-04-18 12:51:00,1.6105,1.61085,1.6105,1.61075,204340000.0
2008-04-18 12:52:00,1.61075,1.61105,1.61075,1.611,222640000.0
2008-04-18 12:53:00,1.611,1.61105,1.6107,1.6108,98320000.0
2008-04-18 12:54:00,1.61075,1.61115,1.6107,1.611,34860000.0
2008-04-18 12:55:00,1.611,1.611,1.6106,1.61075,47420000.0
2008-04-18 12:56:00,1.61075,1.6109,1.61075,1.6109,33120000.0
2008-04-18 12:57:00,1.6109,1.611,1.6107,1.61075,51440000.0
2008-04-18 12:58:00,1.6108,1.611,1.6106,1.6109,83540000.0
2008-04-18 12:59:00,1.6109,1.61165,1.6109,1.61155,53860000.0
2008-04-18 13:00:00,1.61155,1.6122,1.6112,1.61205,61780000.0
2008-04-18 13:01:00,1.61205,1.61265,1.612,1.6126,90820000.0
2008-04-18 13:02:00,1.6126,1.6128,1.6121,1.61225,57500000.0
2008-04-18 13:03:00,1.61225,1.6123,1.612,1.61205,40480000.0
2008-04-18 13:04:00,1.61205,1.6122,1.61135,1.61135,43240000.0
2008-04-18 13:05:00,1.61135,1.6117,1.61115,1.6114,38940000.0
2008-04-18 13:06:00,1.6114,1.6115,1.61105,1.61125,29840000.0
2008-04-18 13:07:00,1.61125,1.61125,1.61095,1.611,32800000.0
2008-04-18 13:08:00,1.611,1.61105,1.6107,1.61085,46400000.0
2008-04-18 13:09:00,1.61085,1.6111,1.61085,1.61105,35200000.0
2008-04-18 13:10:00,1.61105,1.6114,1.61105,1.6113,15680000.0
2008-04-18 13:11:00,1.6113,1.6116,1.6113,1.6113,13880000.0
2008-04-18 13:12:00,1.6113,1.6113,1.61105,1.6111,38720000.0
2008-04-18 13:13:00,1.6111,1.61115,1.61075,1.6108,47200000.0
2008-04-18 13:14:00,1.6108,1.6109,1.6106,1.6107,30080000.0
2008-04-18 13:15:00,1.6107,1.6108,1.6105,1.6105,65260000.0
2008-04-18 13:16:00,1.6105,1.61145,1.6104,1.61135,43360000.0
2008-04-18 13:17:00,1.61135,1.61175,1.611,1.6114,48080000.0
2008-04-18 13:18:00,1.6114,1.6116,1.61105,1.61115,61340000.0
2008-04-18 13:19:00,1.6112,1.6115,1.611,1.61135,68240000.0
2008-04-18 13:20:00,1.61135,1.6114,1.611,1.61125,37520000.0
2008-04-18 13:21:00,1.6112,1.61165,1.6112,1.61145,19460000.0
2008-04-18 13:22:00,1.61145,1.6116,1.6113,1.61155,39480000.0
2008-04-18 13:23:00,1.61155,1.61195,1.6114,1.6118,51460000.0
2008-04-18 13:24:00,1.612,1.6125,1.6117,1.61175,43520000.0
2008-04-18 13:25:00,1.61175,1.6122,1.6116,1.61195,28380000.0
2008-04-18 13:26:00,1.61195,1.6121,1.61185,1.61195,25960000.0
2008-04-18 13:27:00,1.61195,1.612,1.61175,1.6118,26160000.0
2008-04-18 13:28:00,1.6118,1.6122,1.61175,1.612,39220000.0
2008-04-18 13:29:00,1.612,1.6122,1.61185,1.61205,61300000.0
2008-04-18 13:30:00,1.61205,1.6121,1.61155,1.61155,40140000.0
2008-04-18 13:31:00,1.61155,1.61175,1.6115,1.6116,55980000.0
2008-04-18 13:32:00,1.6116,1.61215,1.6116,1.61195,55820000.0
2008-04-18 13:33:00,1.61195,1.6127,1.6119,1.61255,41900000.0
2008-04-18 13:34:00,1.6125,1.6125,1.612,1.61205,52560000.0
2008-04-18 13:35:00,1.61205,1.61265,1.61175,1.6126,55000000.0
2008-04-18 13:36:00,1.6126,1.6131,1.6124,1.61305,87500000.0
2008-04-18 13:37:00,1.61305,1.61315,1.6128,1.6131,53940000.0
2008-04-18 13:38:00,1.6131,1.61365,1.613,1.61365,48160000.0
2008-04-18 13:39:00,1.61365,1.6141,1.61365,1.6138,34840000.0
2008-04-18 13:40:00,1.6138,1.6141,1.6133,1.61405,33000000.0
2008-04-18 13:41:00,1.61405,1.6141,1.6137,1.6137,52840000.0
2008-04-18 13:42:00,1.6137,1.614,1.6135,1.614,107040000.0
2008-04-18 13:43:00,1.614,1.6141,1.6134,1.6135,85000000.0
2008-04-18 13:44:00,1.6135,1.61385,1.6131,1.6134,39720000.0
2008-04-18 13:45:00,1.6134,1.61365,1.61315,1.6132,50040000.0
2008-04-18 13:46:00,1.61315,1.61345,1.61285,1.61345,27740000.0
2008-04-18 13:47:00,1.61345,1.61345,1.61315,1.6133,27980000.0
2008-04-18 13:48:00,1.6133,1.61385,1.613,1.6133,45000000.0
2008-04-18 13:49:00,1.6133,1.6137,1.6132,1.61325,28220000.0
2008-04-18 13:50:00,1.61325,1.6134,1.61295,1.61325,44800000.0
2008-04-18 13:51:00,1.61325,1.6133,1.61295,1.61305,44560000.0
2008-04-18 13:52:00,1.61305,1.61305,1.61235,1.61255,69460000.0
2008-04-18 13:53:00,1.61255,1.61295,1.61255,1.61275,26700000.0
2008-04-18 13:54:00,1.61275,1.61295,1.6119,1.61235,68400000.0
2008-04-18 13:55:00,1.61245,1.61265,1.6115,1.6118,55800000.0
2008-04-18 13:56:00,1.61185,1.61235,1.61155,1.61235,112679999.0
2008-04-18 13:57:00,1.61255,1.61415,1.6124,1.61365,87400000.0
2008-04-18 13:58:00,1.6136,1.6146,1.6134,1.61425,120440000.0
2008-04-18 13:59:00,1.61425,1.6145,1.6138,1.614,184660000.0
2008-04-18 14:00:00,1.6139,1.614,1.61345,1.6137,182700000.0
2008-04-18 14:01:00,1.6137,1.6141,1.61325,1.6137,163940000.0
2008-04-18 14:02:00,1.61375,1.61495,1.61375,1.61485,152780000.0
2008-04-18 14:03:00,1.6148,1.6152,1.61415,1.6147,254980000.0
2008-04-18 14:04:00,1.6147,1.61475,1.6142,1.6144,91640000.0
2008-04-18 14:05:00,1.6144,1.6146,1.61405,1.61405,68420000.0
2008-04-18 14:06:00,1.61405,1.61405,1.6134,1.6137,59180000.0
2008-04-18 14:07:00,1.6137,1.61385,1.6134,1.6135,96500000.0
2008-04-18 14:08:00,1.6135,1.61405,1.6133,1.61405,36360000.0
2008-04-18 14:09:00,1.61405,1.61405,1.6134,1.6134,42220000.0
2008-04-18 14:10:00,1.6135,1.6135,1.6129,1.613,110180000.0
2008-04-18 14:11:00,1.613,1.6132,1.613,1.61315,96020000.0
2008-04-18 14:12:00,1.61315,1.6138,1.61315,1.6138,58060000.0
2008-04-18 14:13:00,1.6137,1.6143,1.61365,1.6141,45780000.0
2008-04-18 14:14:00,1.6141,1.6142,1.6138,1.614,42360000.0
2008-04-18 14:15:00,1.614,1.614,1.61375,1.6139,20400000.0
2008-04-18 14:16:00,1.6139,1.6139,1.6137,1.6137,45420000.0
2008-04-18 14:17:00,1.6137,1.6138,1.6133,1.61365,80340000.0
2008-04-18 14:18:00,1.61365,1.61385,1.6135,1.61385,27960000.0
2008-04-18 14:19:00,1.61385,1.61395,1.6137,1.6138,31760000.0
2008-04-18 14:20:00,1.6139,1.61445,1.6137,1.6141,47520000.0
2008-04-18 14:21:00,1.6141,1.6149,1.61395,1.61475,69020000.0
2008-04-18 14:22:00,1.61475,1.6155,1.6144,1.6155,69920000.0
2008-04-18 14:23:00,1.6154,1.616,1.61525,1.61525,74600000.0
2008-04-18 14:24:00,1.61525,1.6156,1.61505,1.6153,77000000.0
2008-04-18 14:25:00,1.6153,1.6153,1.6144,1.61465,61800000.0
2008-04-18 14:26:00,1.6145,1.61505,1.61425,1.6143,70120000.0
2008-04-18 14:27:00,1.6143,1.61455,1.6138,1.61405,77120000.0
2008-04-18 14:28:00,1.61415,1.6144,1.6139,1.6141,72300000.0
2008-04-18 14:29:00,1.6141,1.61415,1.61375,1.61405,26640000.0
2008-04-18 14:30:00,1.61405,1.61405,1.6133,1.6134,79320000.0
2008-04-18 14:31:00,1.6134,1.6137,1.61325,1.6137,76860000.0
2008-04-18 14:32:00,1.61375,1.6142,1.6137,1.6142,52900000.0
2008-04-18 14:33:00,1.6142,1.6142,1.61345,1.6135,73960000.0
2008-04-18 14:34:00,1.6135,1.61355,1.6133,1.6135,134380000.0
2008-04-18 14:35:00,1.61355,1.6137,1.6132,1.61355,71480000.0
2008-04-18 14:36:00,1.61355,1.61385,1.6134,1.61345,41040000.0
2008-04-18 14:37:00,1.61345,1.6137,1.6132,1.6136,75820000.0
2008-04-18 14:38:00,1.6136,1.61405,1.6136,1.61405,37020000.0
2008-04-18 14:39:00,1.61405,1.6146,1.614,1.6146,64340000.0
2008-04-18 14:40:00,1.6146,1.6147,1.6142,1.6143,69140000.0
2008-04-18 14:41:00,1.6142,1.6156,1.61415,1.615,62700000.0
2008-04-18 14:42:00,1.6151,1.6155,1.6149,1.61545,75939999.0
2008-04-18 14:43:00,1.61545,1.6155,1.6149,1.6154,97660000.0
2008-04-18 14:44:00,1.6154,1.6156,1.61495,1.6151,70060000.0
2008-04-18 14:45:00,1.6151,1.6161,1.615,1.6161,142020000.0
2008-04-18 14:46:00,1.61605,1.61605,1.6157,1.61585,53200000.0
2008-04-18 14:47:00,1.61585,1.61625,1.6157,1.6159,44140000.0
2008-04-18 14:48:00,1.6159,1.61595,1.61555,1.6157,53660000.0
2008-04-18 14:49:00,1.6156,1.61565,1.6149,1.615,183760000.0
2008-04-18 14:50:00,1.61495,1.61505,1.61465,1.6147,87000000.0
2008-04-18 14:51:00,1.6147,1.6147,1.6142,1.6144,84120000.0
2008-04-18 14:52:00,1.6144,1.6145,1.61415,1.6143,112160000.0
2008-04-18 14:53:00,1.6143,1.6146,1.6143,1.6146,48180000.0
2008-04-18 14:54:00,1.6146,1.6146,1.61415,1.6144,26820000.0
2008-04-18 14:55:00,1.6144,1.6145,1.6142,1.6143,93180000.0
2008-04-18 14:56:00,1.61435,1.61475,1.61425,1.6147,99500000.0
2008-04-18 14:57:00,1.6147,1.6147,1.61445,1.61445,59460000.0
2008-04-18 14:58:00,1.6144,1.61445,1.6142,1.6144,62060000.0
2008-04-18 14:59:00,1.6144,1.6147,1.6142,1.61465,68880000.0
2008-04-18 15:00:00,1.6145,1.6147,1.6141,1.6141,111200000.0
2008-04-18 15:01:00,1.6141,1.6142,1.6135,1.61355,124540000.0
2008-04-18 15:02:00,1.6136,1.6136,1.61305,1.6134,257360000.0
2008-04-18 15:03:00,1.6134,1.61355,1.6132,1.6132,124720000.0
2008-04-18 15:04:00,1.6132,1.61345,1.613,1.6132,135320000.0
2008-04-18 15:05:00,1.6132,1.61325,1.6127,1.6129,89940000.0
2008-04-18 15:06:00,1.6129,1.613,1.6127,1.6128,94080000.0
2008-04-18 15:07:00,1.6128,1.6131,1.6126,1.613,65360000.0
2008-04-18 15:08:00,1.613,1.6135,1.613,1.61345,41640000.0
2008-04-18 15:09:00,1.61345,1.6135,1.6133,1.6135,43020000.0
2008-04-18 15:10:00,1.6135,1.6136,1.6129,1.61295,55300000.0
2008-04-18 15:11:00,1.61285,1.61295,1.6126,1.6126,68780000.0
2008-04-18 15:12:00,1.6126,1.6126,1.6123,1.61245,72320000.0
2008-04-18 15:13:00,1.61245,1.6126,1.6123,1.6123,47280000.0
2008-04-18 15:14:00,1.6123,1.6127,1.61225,1.6125,69880000.0
2008-04-18 15:15:00,1.6125,1.61305,1.61245,1.613,63000000.0
2008-04-18 15:16:00,1.613,1.613,1.6126,1.61265,58520000.0
2008-04-18 15:17:00,1.61265,1.61285,1.6126,1.6128,49920000.0
2008-04-18 15:18:00,1.6128,1.6128,1.6122,1.6123,32800000.0
2008-04-18 15:19:00,1.6123,1.61245,1.612,1.6121,35980000.0
2008-04-18 15:20:00,1.6121,1.6122,1.61175,1.6119,110279999.0
2008-04-18 15:21:00,1.6119,1.6122,1.6119,1.6122,63520000.0
2008-04-18 15:22:00,1.61215,1.6122,1.6119,1.612,64480000.0
2008-04-18 15:23:00,1.612,1.6121,1.612,1.6121,73800000.0
2008-04-18 15:24:00,1.6121,1.6122,1.61195,1.6121,72960000.0
2008-04-18 15:25:00,1.6121,1.61235,1.6121,1.61215,44540000.0
2008-04-18 15:26:00,1.61215,1.6122,1.61195,1.61205,39680000.0
2008-04-18 15:27:00,1.612,1.6121,1.6119,1.612,40220000.0
2008-04-18 15:28:00,1.612,1.61205,1.6119,1.6119,38300000.0
2008-04-18 15:29:00,1.6119,1.6126,1.61185,1.6126,87080000.0
2008-04-18 15:30:00,1.61255,1.61255,1.61225,1.6124,51040000.0
2008-04-18 15:31:00,1.61245,1.61285,1.61235,1.61285,33880000.0
2008-04-18 15:32:00,1.6129,1.6129,1.61265,1.6128,42560000.0
2008-04-18 15:33:00,1.6128,1.6132,1.61275,1.613,56540000.0
2008-04-18 15:34:00,1.613,1.6136,1.613,1.6133,48380000.0
2008-04-18 15:35:00,1.6133,1.61365,1.61325,1.6136,48580000.0
2008-04-18 15:36:00,1.6136,1.61385,1.61355,1.6136,42720000.0
2008-04-18 15:37:00,1.6136,1.6136,1.61305,1.6131,35520000.0
2008-04-18 15:38:00,1.6131,1.61325,1.6129,1.61295,51500000.0
2008-04-18 15:39:00,1.61295,1.6131,1.61285,1.61305,40320000.0
2008-04-18 15:40:00,1.61305,1.6132,1.61295,1.61305,28400000.0
2008-04-18 15:41:00,1.61305,1.6133,1.613,1.6133,47820000.0
2008-04-18 15:42:00,1.6133,1.6134,1.613,1.61315,43380000.0
2008-04-18 15:43:00,1.6131,1.6133,1.61285,1.613,37740000.0
2008-04-18 15:44:00,1.613,1.613,1.61285,1.613,46560000.0
2008-04-18 15:45:00,1.613,1.61315,1.6128,1.61315,36080000.0
2008-04-18 15:46:00,1.6131,1.61335,1.61295,1.6133,40080000.0
2008-04-18 15:47:00,1.6133,1.61335,1.61295,1.61305,37600000.0
2008-04-18 15:48:00,1.61305,1.6131,1.61285,1.613,34320000.0
2008-04-18 15:49:00,1.613,1.6132,1.61275,1.6129,37000000.0
2008-04-18 15:50:00,1.6129,1.6129,1.61235,1.61255,41040000.0
2008-04-18 15:51:00,1.61255,1.6127,1.61235,1.6124,54460000.0
2008-04-18 15:52:00,1.6124,1.6131,1.6124,1.6131,82040000.0
2008-04-18 15:53:00,1.6131,1.6133,1.61305,1.61305,68000000.0
2008-04-18 15:54:00,1.61305,1.6132,1.613,1.6132,30320000.0
2008-04-18 15:55:00,1.6132,1.6133,1.61295,1.613,64840000.0
2008-04-18 15:56:00,1.613,1.6131,1.6128,1.6129,54320000.0
2008-04-18 15:57:00,1.61285,1.61295,1.6127,1.6128,59620000.0
2008-04-18 15:58:00,1.6128,1.6131,1.6128,1.61295,58560000.0
2008-04-18 15:59:00,1.61295,1.6134,1.6129,1.6134,68000000.0
2008-04-18 16:00:00,1.6134,1.6134,1.6131,1.6132,46960000.0
2008-04-18 16:01:00,1.6131,1.6132,1.61275,1.6128,29680000.0
2008-04-18 16:02:00,1.6128,1.6131,1.61275,1.613,29080000.0
2008-04-18 16:03:00,1.613,1.613,1.61255,1.6126,25600000.0
2008-04-18 16:04:00,1.6126,1.6127,1.61235,1.6126,46240000.0
2008-04-18 16:05:00,1.6126,1.6127,1.61235,1.6125,50280000.0
2008-04-18 16:06:00,1.6125,1.6125,1.61215,1.6124,73000000.0
2008-04-18 16:07:00,1.6124,1.6126,1.6122,1.61245,78240000.0
2008-04-18 16:08:00,1.61245,1.6125,1.61195,1.6122,50120000.0
2008-04-18 16:09:00,1.6122,1.6123,1.612,1.61225,49040000.0
2008-04-18 16:10:00,1.6122,1.6123,1.61215,1.6122,32560000.0
2008-04-18 16:11:00,1.6122,1.6125,1.61215,1.6124,32860000.0
2008-04-18 16:12:00,1.61235,1.6129,1.6123,1.6128,46720000.0
2008-04-18 16:13:00,1.6128,1.6128,1.61235,1.61265,52920000.0
2008-04-18 16:14:00,1.6126,1.6128,1.61255,1.6127,36080000.0
2008-04-18 16:15:00,1.6127,1.6127,1.612,1.61205,46320000.0
2008-04-18 16:16:00,1.61205,1.6122,1.61195,1.612,49980000.0
2008-04-18 16:17:00,1.612,1.61255,1.612,1.6124,55000000.0
2008-04-18 16:18:00,1.6124,1.61265,1.6123,1.61255,37360000.0
2008-04-18 16:19:00,1.61255,1.61255,1.61225,1.6124,40400000.0
2008-04-18 16:20:00,1.6124,1.6124,1.61225,1.61225,16800000.0
2008-04-18 16:21:00,1.61225,1.6128,1.61225,1.6127,29980000.0
2008-04-18 16:22:00,1.6127,1.6127,1.61255,1.6126,49340000.0
2008-04-18 16:23:00,1.6126,1.6126,1.6121,1.6121,33100000.0
2008-04-18 16:24:00,1.6121,1.6123,1.6121,1.6123,44620000.0
2008-04-18 16:25:00,1.6123,1.6128,1.61225,1.6126,54440000.0
2008-04-18 16:26:00,1.6126,1.6127,1.6124,1.6126,59220000.0
2008-04-18 16:27:00,1.6126,1.6127,1.61255,1.6126,31200000.0
2008-04-18 16:28:00,1.6126,1.61265,1.61245,1.61245,33920000.0
2008-04-18 16:29:00,1.61245,1.61245,1.61195,1.61225,40220000.0
2008-04-18 16:30:00,1.61225,1.6126,1.6122,1.6123,62280000.0
2008-04-18 16:31:00,1.6123,1.6124,1.6119,1.612,65820000.0
2008-04-18 16:32:00,1.612,1.6125,1.612,1.6124,87120000.0
2008-04-18 16:33:00,1.61235,1.61245,1.61205,1.6121,36240000.0
2008-04-18 16:34:00,1.6121,1.6124,1.61205,1.6123,52300000.0
2008-04-18 16:35:00,1.6123,1.6126,1.6122,1.6124,86180000.0
2008-04-18 16:36:00,1.6124,1.6124,1.61195,1.6121,46520000.0
2008-04-18 16:37:00,1.6121,1.6123,1.6121,1.6122,46740000.0
2008-04-18 16:38:00,1.6122,1.6123,1.6121,1.6123,62060000.0
2008-04-18 16:39:00,1.6123,1.6124,1.6122,1.61225,32080000.0
2008-04-18 16:40:00,1.61225,1.6123,1.612,1.6121,34340000.0
2008-04-18 16:41:00,1.6121,1.6121,1.61195,1.61205,11440000.0
2008-04-18 16:42:00,1.61205,1.61225,1.612,1.6122,30280000.0
2008-04-18 16:43:00,1.6122,1.6124,1.61215,1.6123,76140000.0
2008-04-18 16:44:00,1.6123,1.6125,1.6122,1.6124,57560000.0
2008-04-18 16:45:00,1.6124,1.6125,1.6123,1.6123,96700001.0
2008-04-18 16:46:00,1.6123,1.6124,1.61225,1.6123,100120000.0
2008-04-18 16:47:00,1.6123,1.61265,1.61225,1.6126,44300000.0
2008-04-18 16:48:00,1.6126,1.6126,1.6122,1.61225,49660000.0
2008-04-18 16:49:00,1.61225,1.6124,1.6122,1.61225,44880000.0
2008-04-18 16:50:00,1.61225,1.6123,1.612,1.612,49760000.0
2008-04-18 16:51:00,1.612,1.61235,1.612,1.6123,48780000.0
2008-04-18 16:52:00,1.6123,1.6125,1.6122,1.6124,47480000.0
2008-04-18 16:53:00,1.61235,1.61245,1.6121,1.6121,50600000.0
2008-04-18 16:54:00,1.6121,1.6123,1.6121,1.6122,32820000.0
2008-04-18 16:55:00,1.6122,1.6124,1.61215,1.6123,43700000.0
2008-04-18 16:56:00,1.6123,1.6125,1.61225,1.61235,44240000.0
2008-04-18 16:57:00,1.6124,1.6125,1.61205,1.61225,42700000.0
2008-04-18 16:58:00,1.61225,1.6123,1.61205,1.6123,23720000.0
2008-04-18 16:59:00,1.6123,1.61305,1.6123,1.6129,33560000.0
2008-04-18 17:00:00,1.6129,1.61305,1.61255,1.61265,45760000.0
2008-04-18 17:01:00,1.61265,1.6136,1.61265,1.613,73380000.0
2008-04-18 17:02:00,1.613,1.6131,1.6123,1.61245,61480000.0
2008-04-18 17:03:00,1.61245,1.6132,1.61245,1.6131,41660000.0
2008-04-18 17:04:00,1.6131,1.61335,1.6127,1.6129,100440000.0
2008-04-18 17:05:00,1.6129,1.61305,1.6127,1.6127,26100000.0
2008-04-18 17:06:00,1.6127,1.61275,1.61205,1.6121,70960000.0
2008-04-18 17:07:00,1.6121,1.6126,1.61205,1.6125,68200000.0
2008-04-18 17:08:00,1.6125,1.6126,1.6124,1.61245,43280000.0
2008-04-18 17:09:00,1.61245,1.6129,1.61245,1.61285,48160000.0
2008-04-18 17:10:00,1.61285,1.61305,1.6128,1.6129,47200000.0
2008-04-18 17:11:00,1.6129,1.6131,1.6129,1.6131,56860000.0
2008-04-18 17:12:00,1.6131,1.6132,1.6128,1.613,64000000.0
2008-04-18 17:13:00,1.613,1.6134,1.613,1.6133,73720000.0
2008-04-18 17:14:00,1.61335,1.61335,1.6132,1.6132,10400000.0
2008-04-18 17:15:00,1.6132,1.6134,1.61295,1.6134,57140000.0
2008-04-18 17:16:00,1.6134,1.6138,1.61335,1.61365,45680000.0
2008-04-18 17:17:00,1.61365,1.6139,1.61355,1.6136,43880000.0
2008-04-18 17:18:00,1.6136,1.61385,1.6136,1.61365,49400000.0
2008-04-18 17:19:00,1.61365,1.6137,1.6136,1.6137,32220000.0
2008-04-18 17:20:00,1.6137,1.61385,1.6136,1.61385,40320000.0
2008-04-18 17:21:00,1.6138,1.6138,1.6135,1.6137,37840000.0
2008-04-18 17:22:00,1.61375,1.61405,1.6137,1.61405,19920000.0
2008-04-18 17:23:00,1.614,1.61415,1.6137,1.6137,21200000.0
2008-04-18 17:24:00,1.61375,1.61375,1.6135,1.61365,28560000.0
2008-04-18 17:25:00,1.61365,1.61375,1.61365,1.61365,17920000.0
2008-04-18 17:26:00,1.61365,1.61375,1.61335,1.6136,30540000.0
2008-04-18 17:27:00,1.6136,1.6139,1.6136,1.61375,18080000.0
2008-04-18 17:28:00,1.61375,1.6141,1.6137,1.6141,16080000.0
2008-04-18 17:29:00,1.6141,1.61465,1.6141,1.6146,38240000.0
2008-04-18 17:30:00,1.6146,1.61465,1.6145,1.6145,37360000.0
2008-04-18 17:31:00,1.6145,1.6145,1.61395,1.61405,32100000.0
2008-04-18 17:32:00,1.61405,1.6142,1.61385,1.614,39580000.0
2008-04-18 17:33:00,1.614,1.6143,1.61375,1.6138,28080000.0
2008-04-18 17:34:00,1.6138,1.61395,1.6137,1.61385,17680000.0
2008-04-18 17:35:00,1.61385,1.614,1.61375,1.6138,16320000.0
2008-04-18 17:36:00,1.6138,1.61385,1.6137,1.6138,21820000.0
2008-04-18 17:37:00,1.6138,1.61395,1.61375,1.61385,15200000.0
2008-04-18 17:38:00,1.61385,1.6139,1.6138,1.6138,20360000.0
2008-04-18 17:39:00,1.6138,1.6138,1.61355,1.6136,21440000.0
2008-04-18 17:40:00,1.6136,1.6137,1.6135,1.61355,41840000.0
2008-04-18 17:41:00,1.61355,1.61375,1.61355,1.6136,54940000.0
2008-04-18 17:42:00,1.6136,1.6138,1.6136,1.6138,35340000.0
2008-04-18 17:43:00,1.6138,1.6141,1.6136,1.614,28000000.0
2008-04-18 17:44:00,1.6139,1.61435,1.6139,1.614,25920000.0
2008-04-18 17:45:00,1.614,1.6141,1.6139,1.61395,23200000.0
2008-04-18 17:46:00,1.61395,1.614,1.6137,1.6138,12920000.0
2008-04-18 17:47:00,1.6138,1.614,1.6137,1.6139,28480000.0
2008-04-18 17:48:00,1.6139,1.61405,1.61385,1.614,42360000.0
2008-04-18 17:49:00,1.614,1.6144,1.614,1.6141,44140000.0
2008-04-18 17:50:00,1.6141,1.6143,1.6141,1.6142,35980000.0
2008-04-18 17:51:00,1.6142,1.6143,1.614,1.6142,55040000.0
2008-04-18 17:52:00,1.61415,1.6142,1.6138,1.6139,10960000.0
2008-04-18 17:53:00,1.6139,1.6139,1.6137,1.6138,11600000.0
2008-04-18 17:54:00,1.6138,1.6141,1.6137,1.6138,35340000.0
2008-04-18 17:55:00,1.6138,1.61385,1.6137,1.6137,28240000.0
2008-04-18 17:56:00,1.6137,1.6138,1.61365,1.61375,33280000.0
2008-04-18 17:57:00,1.61375,1.6145,1.61375,1.61395,41600000.0
2008-04-18 17:58:00,1.61395,1.6141,1.6138,1.61405,12000000.0
2008-04-18 17:59:00,1.61405,1.61405,1.614,1.614,9120000.0
2008-04-18 18:00:00,1.614,1.61405,1.61375,1.614,16960000.0
2008-04-18 18:01:00,1.614,1.614,1.61365,1.61365,11520000.0
2008-04-18 18:02:00,1.61365,1.61365,1.61345,1.6135,20000000.0
2008-04-18 18:03:00,1.6135,1.6137,1.6135,1.61365,27120000.0
2008-04-18 18:04:00,1.6136,1.6136,1.6134,1.6135,38300000.0
2008-04-18 18:05:00,1.6135,1.6138,1.6135,1.6138,34400000.0
2008-04-18 18:06:00,1.61385,1.61415,1.6137,1.6139,16800000.0
2008-04-18 18:07:00,1.6139,1.61405,1.6137,1.6139,17920000.0
2008-04-18 18:08:00,1.61395,1.61395,1.61365,1.61375,16800000.0
2008-04-18 18:09:00,1.61375,1.61385,1.6133,1.6133,37220000.0
2008-04-18 18:10:00,1.61325,1.61335,1.6125,1.6125,45500000.0
2008-04-18 18:11:00,1.6125,1.61335,1.6125,1.6128,51140000.0
2008-04-18 18:12:00,1.6128,1.61335,1.6128,1.6131,33120000.0
2008-04-18 18:13:00,1.6131,1.6134,1.6128,1.6128,53420000.0
2008-04-18 18:14:00,1.6128,1.61305,1.6127,1.6129,35120000.0
2008-04-18 18:15:00,1.6129,1.613,1.6128,1.61285,45280000.0
2008-04-18 18:16:00,1.61285,1.6131,1.6127,1.6128,26950000.0
2008-04-18 18:17:00,1.61275,1.6129,1.6127,1.6128,15240000.0
2008-04-18 18:18:00,1.6128,1.6133,1.6128,1.6133,20960000.0
2008-04-18 18:19:00,1.6133,1.61355,1.61325,1.61355,12320000.0
2008-04-18 18:20:00,1.61355,1.61355,1.6131,1.6132,12080000.0
2008-04-18 18:21:00,1.6132,1.6132,1.61305,1.61315,10560000.0
2008-04-18 18:22:00,1.61315,1.6133,1.6131,1.6133,13120000.0
2008-04-18 18:23:00,1.6133,1.61355,1.6129,1.6129,49760000.0
2008-04-18 18:24:00,1.6129,1.61295,1.6125,1.6127,198940001.0
2008-04-18 18:25:00,1.6127,1.6129,1.6126,1.61285,28540000.0
2008-04-18 18:26:00,1.61285,1.6129,1.61285,1.6129,7520000.0
2008-04-18 18:27:00,1.6129,1.61295,1.6127,1.61275,48200000.0
2008-04-18 18:28:00,1.61275,1.6128,1.6123,1.6125,173920000.0
2008-04-18 18:29:00,1.6125,1.6125,1.61215,1.6123,177400000.0
2008-04-18 18:30:00,1.6123,1.6125,1.6121,1.6125,47320000.0
2008-04-18 18:31:00,1.6125,1.61255,1.61225,1.61235,15200000.0
2008-04-18 18:32:00,1.61235,1.61255,1.61235,1.6125,18720000.0
2008-04-18 18:33:00,1.6125,1.6126,1.6125,1.6125,24800000.0
2008-04-18 18:34:00,1.6125,1.6127,1.6125,1.6127,15600000.0
2008-04-18 18:35:00,1.6127,1.6127,1.6125,1.61255,6000000.0
2008-04-18 18:36:00,1.6126,1.6127,1.6125,1.61265,88620000.0
2008-04-18 18:37:00,1.61265,1.6127,1.6124,1.61245,52180000.0
2008-04-18 18:38:00,1.61245,1.61255,1.61235,1.6124,14880000.0
2008-04-18 18:39:00,1.6124,1.6124,1.6121,1.6122,77420000.0
2008-04-18 18:40:00,1.6122,1.61235,1.612,1.612,84860000.0
2008-04-18 18:41:00,1.612,1.6124,1.612,1.6122,32800000.0
2008-04-18 18:42:00,1.6122,1.61225,1.612,1.61215,37860000.0
2008-04-18 18:43:00,1.61215,1.6125,1.612,1.6125,89960000.0
2008-04-18 18:44:00,1.6125,1.6125,1.612,1.6121,69220000.0
2008-04-18 18:45:00,1.6121,1.61235,1.61205,1.61215,11840000.0
2008-04-18 18:46:00,1.61215,1.61245,1.61215,1.6123,7320000.0
2008-04-18 18:47:00,1.6123,1.6128,1.6122,1.6128,19800000.0
2008-04-18 18:48:00,1.6128,1.6128,1.6124,1.6125,16060000.0
2008-04-18 18:49:00,1.6125,1.61255,1.61245,1.61245,7080000.0
2008-04-18 18:50:00,1.61245,1.6126,1.6122,1.6126,11500000.0
2008-04-18 18:51:00,1.6127,1.6128,1.6127,1.61275,18140000.0
2008-04-18 18:52:00,1.61275,1.61275,1.61245,1.6125,73560001.0
2008-04-18 18:53:00,1.6125,1.61255,1.6124,1.6125,5520000.0
2008-04-18 18:54:00,1.6125,1.61255,1.6125,1.61255,3920000.0
2008-04-18 18:55:00,1.61255,1.6127,1.61255,1.61265,12320000.0
2008-04-18 18:56:00,1.61265,1.6127,1.6126,1.6126,6480000.0
2008-04-18 18:57:00,1.6126,1.6126,1.6124,1.6124,6080000.0
2008-04-18 18:58:00,1.6124,1.6124,1.612,1.6121,8100000.0
2008-04-18 18:59:00,1.6121,1.61245,1.612,1.612,38540000.0
2008-04-18 19:00:00,1.612,1.61245,1.61195,1.6121,28340000.0
2008-04-18 19:01:00,1.6121,1.6122,1.61185,1.61195,55380000.0
2008-04-18 19:02:00,1.61195,1.6121,1.61185,1.6119,22120000.0
2008-04-18 19:03:00,1.6119,1.61195,1.6118,1.61195,8400000.0
2008-04-18 19:04:00,1.61195,1.6121,1.6117,1.6121,42560000.0
2008-04-18 19:05:00,1.6121,1.6122,1.6117,1.6121,34380000.0
2008-04-18 19:06:00,1.6121,1.6122,1.6121,1.6122,22560000.0
2008-04-18 19:07:00,1.6122,1.61235,1.6122,1.61225,38500000.0
2008-04-18 19:08:00,1.61225,1.6123,1.6122,1.6123,18860000.0
2008-04-18 19:09:00,1.6123,1.6123,1.6117,1.6117,26180000.0
2008-04-18 19:10:00,1.6117,1.6117,1.61095,1.61095,56039999.0
2008-04-18 19:11:00,1.61085,1.61135,1.61085,1.611,44740000.0
2008-04-18 19:12:00,1.611,1.6113,1.6109,1.6113,13160000.0
2008-04-18 19:13:00,1.6113,1.61135,1.61125,1.61125,12100000.0
2008-04-18 19:14:00,1.61125,1.6113,1.6111,1.6111,19780000.0
2008-04-18 19:15:00,1.61115,1.6112,1.61095,1.61115,36180000.0
2008-04-18 19:16:00,1.6111,1.6113,1.61105,1.61125,22100000.0
2008-04-18 19:17:00,1.61125,1.6114,1.61125,1.61125,17960000.0
2008-04-18 19:18:00,1.61125,1.61135,1.6112,1.61125,30000000.0
2008-04-18 19:19:00,1.61125,1.6115,1.61125,1.61135,29500000.0
2008-04-18 19:20:00,1.61135,1.61145,1.61135,1.6114,26540000.0
2008-04-18 19:21:00,1.6114,1.61145,1.61135,1.61135,35800000.0
2008-04-18 19:22:00,1.61135,1.6117,1.6113,1.6116,31540000.0
2008-04-18 19:23:00,1.6116,1.61175,1.61145,1.61175,71020000.0
2008-04-18 19:24:00,1.6117,1.61215,1.6117,1.612,26280000.0
2008-04-18 19:25:00,1.612,1.61215,1.6119,1.61205,13620000.0
2008-04-18 19:26:00,1.61205,1.61225,1.612,1.612,12480000.0
2008-04-18 19:27:00,1.612,1.61205,1.61195,1.612,8160000.0
2008-04-18 19:28:00,1.612,1.612,1.6119,1.6119,6320000.0
2008-04-18 19:29:00,1.6119,1.61195,1.6119,1.6119,6000000.0
2008-04-18 19:30:00,1.6119,1.6119,1.6116,1.61175,31360000.0
2008-04-18 19:31:00,1.61175,1.61175,1.6112,1.61125,13940000.0
2008-04-18 19:32:00,1.61125,1.61135,1.61125,1.61135,3820000.0
2008-04-18 19:33:00,1.61135,1.6114,1.61135,1.6114,3880000.0
2008-04-18 19:34:00,1.6114,1.61145,1.6113,1.61145,8640000.0
2008-04-18 19:35:00,1.61145,1.61145,1.61125,1.61135,5120000.0
2008-04-18 19:36:00,1.61135,1.61155,1.6113,1.6114,13800000.0
2008-04-18 19:37:00,1.61135,1.61135,1.6112,1.6113,9120000.0
2008-04-18 19:38:00,1.61125,1.61135,1.61065,1.61065,34560000.0
2008-04-18 19:39:00,1.61065,1.6109,1.6106,1.61065,54140000.0
2008-04-18 19:40:00,1.6107,1.6108,1.6105,1.61055,38240000.0
2008-04-18 19:41:00,1.61055,1.6108,1.6105,1.61075,51020000.0
2008-04-18 19:42:00,1.61075,1.61085,1.61065,1.61065,12600000.0
2008-04-18 19:43:00,1.61065,1.6107,1.6104,1.61065,60899999.0
2008-04-18 19:44:00,1.61065,1.611,1.61065,1.611,62020000.0
2008-04-18 19:45:00,1.611,1.611,1.61075,1.61075,28780000.0
2008-04-18 19:46:00,1.61075,1.6109,1.6107,1.6107,41080000.0
2008-04-18 19:47:00,1.6107,1.6107,1.6106,1.61065,21120000.0
2008-04-18 19:48:00,1.61065,1.61075,1.6105,1.6105,49880000.0
2008-04-18 19:49:00,1.6105,1.61065,1.61045,1.61065,47540000.0
2008-04-18 19:50:00,1.61065,1.6107,1.6106,1.61065,15640000.0
2008-04-18 19:51:00,1.61065,1.6107,1.6105,1.6106,22720000.0
2008-04-18 19:52:00,1.6106,1.6109,1.6106,1.6109,42000000.0
2008-04-18 19:53:00,1.6109,1.61095,1.6108,1.6109,8480000.0
2008-04-18 19:54:00,1.6109,1.6109,1.6108,1.6108,12920000.0
2008-04-18 19:55:00,1.6108,1.6113,1.6108,1.6113,36540000.0
2008-04-18 19:56:00,1.6113,1.6113,1.611,1.611,23500000.0
2008-04-18 19:57:00,1.611,1.611,1.6106,1.6107,21180000.0
2008-04-18 19:58:00,1.6107,1.6108,1.6105,1.61055,12560000.0
2008-04-18 19:59:00,1.61055,1.6106,1.6104,1.61055,10360000.0
2008-04-18 20:00:00,1.61055,1.6106,1.61055,1.6106,4160000.0
2008-04-18 20:01:00,1.6106,1.6106,1.6104,1.6105,14080000.0
2008-04-18 20:02:00,1.6105,1.6106,1.61045,1.61055,39180000.0
2008-04-18 20:03:00,1.61055,1.611,1.6105,1.611,25360000.0
2008-04-18 20:04:00,1.611,1.6111,1.6109,1.6109,27640000.0
2008-04-18 20:05:00,1.6109,1.6112,1.6109,1.61115,35660000.0
2008-04-18 20:06:00,1.61115,1.6112,1.61065,1.61075,14560000.0
2008-04-18 20:07:00,1.61075,1.6108,1.61055,1.6107,19480000.0
2008-04-18 20:08:00,1.61075,1.6112,1.61075,1.61105,34460000.0
2008-04-18 20:09:00,1.61105,1.61125,1.6109,1.6109,24160000.0
2008-04-18 20:10:00,1.6109,1.6113,1.6109,1.61125,18300000.0
2008-04-18 20:11:00,1.61125,1.61165,1.61125,1.61155,25560000.0
2008-04-18 20:12:00,1.61155,1.61165,1.61145,1.6115,18740000.0
2008-04-18 20:13:00,1.6115,1.6116,1.61125,1.61125,12460000.0
2008-04-18 20:14:00,1.61125,1.6113,1.61125,1.61125,4900000.0
2008-04-18 20:15:00,1.61125,1.6114,1.6111,1.61135,7860000.0
2008-04-18 20:16:00,1.61135,1.6114,1.61095,1.61105,10960000.0
2008-04-18 20:17:00,1.61105,1.61115,1.61085,1.6111,14560000.0
2008-04-18 20:18:00,1.6111,1.6111,1.61005,1.61015,32000000.0
2008-04-18 20:19:00,1.61015,1.6106,1.61015,1.6105,20880000.0
2008-04-18 20:20:00,1.6105,1.61085,1.6105,1.61085,46200000.0
2008-04-18 20:21:00,1.61085,1.61105,1.61,1.61015,25460000.0
2008-04-18 20:22:00,1.61015,1.6103,1.6101,1.61025,15580000.0
2008-04-18 20:23:00,1.61025,1.6104,1.6102,1.6102,16760000.0
2008-04-18 20:24:00,1.6102,1.6104,1.61015,1.6102,37600000.0
2008-04-18 20:25:00,1.6102,1.6102,1.61,1.6101,23340000.0
2008-04-18 20:26:00,1.6101,1.6102,1.6092,1.60935,60020000.0
2008-04-18 20:27:00,1.60935,1.6095,1.6082,1.60875,138640000.0
2008-04-18 20:28:00,1.60875,1.6089,1.6078,1.6082,179880000.0
2008-04-18 20:29:00,1.6082,1.6085,1.6079,1.608,239540000.0
2008-04-18 20:30:00,1.608,1.6083,1.60795,1.608,99080000.0
2008-04-18 20:31:00,1.608,1.6091,1.608,1.6089,57080000.0
2008-04-18 20:32:00,1.6089,1.60895,1.60845,1.6089,86360000.0
2008-04-18 20:33:00,1.60895,1.609,1.6084,1.60855,83920000.0
2008-04-18 20:34:00,1.60855,1.60895,1.60855,1.60895,77020000.0
2008-04-18 20:35:00,1.60895,1.60895,1.6081,1.6081,32280000.0
2008-04-18 20:36:00,1.6081,1.6087,1.6081,1.6085,53720000.0
2008-04-18 20:37:00,1.6085,1.6085,1.6083,1.6085,31020000.0
2008-04-18 20:38:00,1.6085,1.609,1.6084,1.6089,26580000.0
2008-04-18 20:39:00,1.6089,1.60895,1.6087,1.60885,74200000.0
2008-04-18 20:40:00,1.60885,1.60965,1.6087,1.60895,178760000.0
2008-04-18 20:41:00,1.6089,1.6091,1.6087,1.6091,460839998.0
2008-04-18 20:42:00,1.60915,1.6092,1.6088,1.6091,137940000.0
2008-04-18 20:43:00,1.6091,1.6091,1.6089,1.6091,88580000.0
2008-04-18 20:44:00,1.6091,1.6092,1.60885,1.60895,136440000.0
2008-04-18 20:45:00,1.60895,1.6092,1.60895,1.6091,56980000.0
2008-04-18 20:46:00,1.6091,1.6094,1.6089,1.6092,131280000.0
2008-04-18 20:47:00,1.6092,1.6092,1.6088,1.6088,38540000.0
2008-04-18 20:48:00,1.6088,1.60895,1.6088,1.60885,45899999.0
2008-04-18 20:49:00,1.60885,1.60885,1.60865,1.6088,43920000.0
2008-04-18 20:50:00,1.6088,1.60915,1.60875,1.60915,45080000.0
2008-04-18 20:51:00,1.60915,1.6093,1.60895,1.60905,74980000.0
2008-04-18 20:52:00,1.60905,1.60935,1.60905,1.6093,27160000.0
2008-04-18 20:53:00,1.6093,1.6094,1.6091,1.6091,39140000.0
2008-04-18 20:54:00,1.60915,1.60925,1.60905,1.60915,47620000.0
2008-04-18 20:55:00,1.6091,1.6094,1.6088,1.6094,59240000.0
2008-04-18 20:56:00,1.6094,1.6096,1.6093,1.6093,57200000.0
2008-04-18 20:57:00,1.6093,1.6094,1.6089,1.6089,66900000.0
2008-04-18 20:58:00,1.6089,1.6094,1.6088,1.60915,77920000.0
2008-04-18 20:59:00,1.60915,1.6093,1.60865,1.60885,79820000.0
2008-04-18 21:00:00,1.60885,1.6093,1.6087,1.6092,152200000.0
2008-04-18 21:01:00,1.6091,1.6092,1.609,1.6092,62320000.0
2008-04-18 21:02:00,1.6092,1.6092,1.60885,1.60885,48840000.0
2008-04-18 21:03:00,1.60885,1.6091,1.6088,1.6088,65400000.0
2008-04-18 21:04:00,1.6088,1.6088,1.6088,1.6088,98200000.0
2008-04-18 21:05:00,1.6088,1.60915,1.6088,1.60915,27180000.0
2008-04-18 21:06:00,1.60915,1.60925,1.609,1.60905,23040000.0
2008-04-18 21:07:00,1.60905,1.6092,1.6089,1.6092,13440000.0
2008-04-18 21:08:00,1.6092,1.6092,1.6091,1.60915,48300000.0
2008-04-18 21:09:00,1.60915,1.6092,1.609,1.609,29460000.0
2008-04-18 21:10:00,1.609,1.6091,1.60895,1.60905,29240000.0
2008-04-18 21:11:00,1.60905,1.60905,1.609,1.609,33640000.0
2008-04-18 21:12:00,1.609,1.6091,1.609,1.6091,14600000.0
2008-04-18 21:13:00,1.6091,1.6091,1.609,1.609,13680000.0
2008-04-18 21:14:00,1.609,1.60915,1.6089,1.60915,55080000.0
2008-04-18 21:15:00,1.6091,1.6091,1.6089,1.60905,61300000.0
2008-04-18 21:16:00,1.60905,1.6092,1.60905,1.6091,23860000.0
2008-04-18 21:17:00,1.6091,1.6092,1.609,1.60915,26640000.0
2008-04-18 21:18:00,1.60915,1.6092,1.6091,1.6092,40100000.0
2008-04-18 21:19:00,1.6092,1.6094,1.60915,1.60915,45420000.0
2008-04-18 21:20:00,1.6091,1.6093,1.60905,1.60915,44480000.0
2008-04-18 21:21:00,1.6092,1.6092,1.6086,1.6088,75480000.0
2008-04-18 21:22:00,1.6088,1.6088,1.6087,1.60875,49360000.0
2008-04-18 21:23:00,1.6088,1.60885,1.6087,1.6087,54920000.0
2008-04-18 21:24:00,1.6087,1.6089,1.6087,1.60885,12060000.0
2008-04-18 21:25:00,1.6089,1.6089,1.60875,1.6088,33360000.0
2008-04-18 21:26:00,1.6088,1.60885,1.60835,1.60855,38720000.0
2008-04-18 21:27:00,1.60855,1.60865,1.6083,1.60845,40800000.0
2008-04-18 21:28:00,1.6084,1.60855,1.60835,1.6084,49640000.0
2008-04-18 21:29:00,1.6084,1.6086,1.6083,1.60845,21820000.0
2008-04-18 21:30:00,1.60845,1.6085,1.6084,1.6085,17920000.0
2008-04-18 21:31:00,1.6085,1.6086,1.6085,1.60855,20380000.0
2008-04-18 21:32:00,1.6085,1.6086,1.6085,1.60855,48300000.0
2008-04-18 21:33:00,1.60855,1.6089,1.60855,1.6089,26760000.0
2008-04-18 21:34:00,1.6089,1.609,1.60865,1.6088,138240000.0
2008-04-18 21:35:00,1.6088,1.609,1.6088,1.6089,57680000.0
2008-04-18 21:36:00,1.6089,1.6089,1.60865,1.60875,75440001.0
2008-04-18 21:37:00,1.60875,1.60875,1.60835,1.60835,136799999.0
2008-04-18 21:38:00,1.6084,1.6087,1.6084,1.60865,121680000.0
2008-04-18 21:39:00,1.60865,1.6087,1.60855,1.60855,190280000.0
2008-04-18 21:40:00,1.60855,1.60855,1.60835,1.6085,184620000.0
2008-04-18 21:41:00,1.6085,1.60855,1.6085,1.60855,105800000.0
2008-04-18 21:42:00,1.60855,1.60895,1.60855,1.60895,86460000.0
2008-04-18 21:43:00,1.609,1.6092,1.6089,1.60915,30560000.0
2008-04-18 21:44:00,1.60915,1.60915,1.6086,1.60865,149160000.0
2008-04-18 21:45:00,1.60865,1.60895,1.60865,1.6087,38440000.0
2008-04-18 21:46:00,1.6087,1.6087,1.6085,1.6087,35300000.0
2008-04-18 21:47:00,1.6087,1.6087,1.60855,1.60855,105400000.0
2008-04-18 21:48:00,1.60855,1.60855,1.60855,1.60855,52700000.0
2008-04-18 21:49:00,1.60855,1.6087,1.60855,1.60855,67680000.0
2008-04-18 21:50:00,1.6086,1.6088,1.60855,1.6086,192580000.0
2008-04-18 21:51:00,1.6086,1.6087,1.6086,1.6087,420400007.0
2008-04-18 21:52:00,1.6087,1.609,1.6087,1.6089,365400000.0
2008-04-18 21:53:00,1.6089,1.6091,1.6088,1.6091,627499999.0
2008-04-18 21:54:00,1.6091,1.60935,1.6091,1.6093,405840000.0
2008-04-18 21:55:00,1.6093,1.6093,1.6093,1.6093,43000000.0
2008-04-18 21:56:00,1.6093,1.6095,1.60925,1.60925,91660000.0
2008-04-18 21:57:00,1.60925,1.6096,1.6092,1.6095,1015479959.0
2008-04-18 21:58:00,1.6095,1.6114,1.6095,1.61075,701719989.0
2008-04-18 21:59:00,1.61075,1.61085,1.6104,1.6104,527360000.0
2008-04-18 22:00:00,1.6104,1.6104,1.6099,1.60995,170740000.0
2008-04-18 22:01:00,1.60995,1.6102,1.60995,1.6102,134400000.0
2008-04-18 22:02:00,1.6102,1.61045,1.6101,1.61045,197920000.0
2008-04-18 22:03:00,1.61045,1.6109,1.61045,1.6105,716920000.0
2008-04-18 22:04:00,1.6105,1.6109,1.61045,1.6109,212240000.0
2008-04-18 22:05:00,1.6109,1.6109,1.6105,1.6105,269780002.0
2008-04-18 22:06:00,1.6105,1.6109,1.6105,1.6106,387300000.0
2008-04-18 22:07:00,1.6106,1.6106,1.6102,1.6102,132300000.0
2008-04-18 22:08:00,1.6102,1.6102,1.6101,1.6102,110600000.0
2008-04-18 22:09:00,1.6102,1.6102,1.6101,1.6101,43300000.0
2008-04-18 22:10:00,1.6101,1.6101,1.6101,1.6101,36800000.0
2008-04-18 22:11:00,1.6101,1.6102,1.6101,1.6101,244300000.0
2008-04-18 22:12:00,1.6101,1.6103,1.61,1.6102,440200000.0
2008-04-18 22:13:00,1.6102,1.6104,1.6102,1.6103,333600000.0
2008-04-18 22:14:00,1.6103,1.6103,1.6103,1.6103,202700000.0
2008-04-18 22:15:00,1.6103,1.6105,1.6103,1.6105,266400000.0
2008-04-18 22:16:00,1.6105,1.6105,1.61,1.6102,383800000.0
2008-04-18 22:17:00,1.6102,1.6102,1.6099,1.61,256200000.0
2008-04-18 22:18:00,1.6099,1.6099,1.6094,1.6099,477700003.0
2008-04-18 22:19:00,1.6099,1.61,1.6096,1.6097,132000000.0
2008-04-18 22:20:00,1.6097,1.6097,1.6095,1.6095,73900000.0
2008-04-18 22:21:00,1.6095,1.6099,1.6095,1.6099,237299998.0
2008-04-18 22:22:00,1.6099,1.61,1.6097,1.6099,147300000.0
2008-04-18 22:23:00,1.6099,1.6099,1.6098,1.60985,105600000.0
2008-04-18 22:24:00,1.60985,1.6099,1.6097,1.6098,55100000.0
2008-04-18 22:25:00,1.6098,1.61015,1.6098,1.6101,217700000.0
2008-04-18 22:26:00,1.6101,1.6101,1.6097,1.60995,127600000.0
2008-04-18 22:27:00,1.6099,1.6099,1.6098,1.6099,8300000.0
2008-04-18 22:28:00,1.6099,1.6101,1.6098,1.6098,70600000.0
2008-04-18 22:29:00,1.6098,1.6098,1.60975,1.6098,19700000.0
2008-04-18 22:30:00,1.6098,1.6099,1.6098,1.6098,265900000.0
2008-04-18 22:31:00,1.6098,1.6103,1.60945,1.6103,450399998.0
2008-04-18 22:32:00,1.6103,1.6103,1.6102,1.6103,144300000.0
2008-04-18 22:33:00,1.6103,1.6103,1.61,1.6101,203200000.0
2008-04-18 22:34:00,1.6101,1.6101,1.61,1.61,368000000.0
2008-04-18 22:35:00,1.6101,1.6102,1.6099,1.61,170500000.0
2008-04-18 22:36:00,1.61,1.6101,1.61,1.6101,100000000.0
2008-04-18 22:37:00,1.6101,1.6104,1.6099,1.6099,173400000.0
2008-04-18 22:38:00,1.61,1.6103,1.61,1.6102,743999986.0
2008-04-18 22:39:00,1.6102,1.6102,1.6099,1.61,269799997.0
2008-04-18 22:40:00,1.61,1.61,1.61,1.61,216000000.0
2008-04-18 22:41:00,1.61,1.61075,1.61,1.61005,506100000.0
2008-04-18 22:42:00,1.61005,1.6101,1.61,1.61,136400000.0
2008-04-18 22:43:00,1.61,1.61,1.61,1.61,477400000.0
2008-04-18 22:44:00,1.6103,1.6103,1.6103,1.6103,108000000.0
2008-04-18 22:45:00,1.6103,1.61055,1.61,1.61,748580000.0
2008-04-18 22:46:00,1.61,1.61,1.61,1.61,22400000.0
2008-04-18 22:47:00,1.61005,1.61005,1.61,1.61,57900000.0
2008-04-18 22:48:00,1.61,1.6101,1.61,1.61,8400000.0
2008-04-18 22:49:00,1.61005,1.6101,1.6099,1.6099,31200000.0
2008-04-18 22:50:00,1.6099,1.61045,1.6099,1.61,376600000.0
2008-04-18 22:51:00,1.61,1.6107,1.61,1.6107,638600005.0
2008-04-18 22:52:00,1.6107,1.611,1.6107,1.6109,656199999.0
2008-04-18 22:53:00,1.6109,1.6109,1.6104,1.6108,544800000.0
2008-04-18 22:54:00,1.6108,1.611,1.6102,1.6105,1144700000.0
2008-04-18 22:55:00,1.6105,1.6105,1.6105,1.6105,611200000.0
2008-04-18 22:56:00,1.6105,1.6105,1.61045,1.61045,630940000.0
2008-04-18 22:57:00,1.61045,1.6106,1.60945,1.60945,218380000.0
2008-04-18 22:58:00,1.60945,1.6102,1.609,1.6102,397300000.0
2008-04-18 22:59:00,1.6102,1.6102,1.6102,1.6102,525600000.0
2008-04-20 23:00:00,1.60905,1.60926,1.60895,1.60895,1036640006.0
2008-04-20 23:01:00,1.60909,1.60923,1.60889,1.60907,1330840001.0
2008-04-20 23:02:00,1.60892,1.60916,1.60884,1.6091,1056480009.0
2008-04-20 23:03:00,1.60897,1.60922,1.6089,1.60922,406560002.0
2008-04-20 23:04:00,1.60888,1.60901,1.60876,1.609,721780002.0
2008-04-20 23:05:00,1.60918,1.60927,1.60904,1.60907,734160006.0
2008-04-20 23:06:00,1.60883,1.60909,1.60871,1.60881,926679999.0
2008-04-20 23:07:00,1.609,1.60915,1.60877,1.60887,1082940013.0
2008-04-20 23:08:00,1.6086,1.60904,1.6086,1.60904,1033260006.0
2008-04-20 23:09:00,1.6089,1.6089,1.60885,1.6089,712980003.0
2008-04-20 23:10:00,1.609,1.609,1.609,1.609,468000000.0
2008-04-20 23:11:00,1.609,1.609,1.609,1.609,543200000.0
2008-04-20 23:12:00,1.609,1.6092,1.609,1.6092,643200000.0
2008-04-20 23:13:00,1.6092,1.6093,1.6091,1.60925,394400000.0
2008-04-20 23:14:00,1.60925,1.6094,1.60915,1.6094,503200000.0
2008-04-20 23:15:00,1.6094,1.6094,1.6091,1.6091,552000000.0
2008-04-20 23:16:00,1.6091,1.6091,1.6091,1.6091,288000000.0
2008-04-20 23:17:00,1.6091,1.6093,1.6091,1.6093,492000000.0
2008-04-20 23:18:00,1.6093,1.6093,1.6093,1.6093,504000000.0
2008-04-20 23:19:00,1.6093,1.6093,1.6093,1.6093,444000000.0
2008-04-20 23:20:00,1.6093,1.6093,1.6092,1.6092,109600000.0
2008-04-20 23:21:00,1.6092,1.6093,1.6092,1.6092,419200000.0
2008-04-20 23:22:00,1.6092,1.6092,1.6092,1.6092,432000000.0
2008-04-20 23:23:00,1.6092,1.6094,1.609,1.6091,676800000.0
2008-04-20 23:24:00,1.6091,1.6091,1.609,1.609,480000000.0
2008-04-20 23:25:00,1.609,1.609,1.609,1.609,516000000.0
2008-04-20 23:26:00,1.609,1.6092,1.609,1.6092,504800000.0
2008-04-20 23:27:00,1.6092,1.6092,1.6092,1.6092,300000000.0
2008-04-20 23:28:00,1.6092,1.6094,1.6092,1.6094,324000000.0
2008-04-20 23:29:00,1.6094,1.6094,1.6094,1.6094,324000000.0
2008-04-20 23:30:00,1.6094,1.6094,1.6094,1.6094,372000000.0
2008-04-20 23:31:00,1.6094,1.6094,1.6091,1.6092,456000000.0
2008-04-20 23:32:00,1.6092,1.6093,1.609,1.609,420000000.0
2008-04-20 23:33:00,1.609,1.6094,1.609,1.6094,804000000.0
2008-04-20 23:34:00,1.6094,1.6095,1.609,1.609,844000000.0
2008-04-20 23:35:00,1.609,1.609,1.6089,1.609,668000000.0
2008-04-20 23:36:00,1.609,1.609,1.6089,1.6089,584000000.0
2008-04-20 23:37:00,1.6089,1.6089,1.6088,1.6088,648000000.0
2008-04-20 23:38:00,1.6088,1.6088,1.6088,1.6088,780000000.0
2008-04-20 23:39:00,1.6088,1.6088,1.6085,1.6085,900000000.0
2008-04-20 23:40:00,1.6085,1.6086,1.6085,1.6086,456000000.0
2008-04-20 23:41:00,1.6086,1.6087,1.6086,1.6086,756000000.0
2008-04-20 23:42:00,1.6086,1.6088,1.6086,1.6088,611200000.0
2008-04-20 23:43:00,1.6088,1.6089,1.6084,1.6086,752800000.0
2008-04-20 23:44:00,1.6086,1.6089,1.6085,1.6086,796000000.0
2008-04-20 23:45:00,1.6086,1.6086,1.6086,1.6086,552000000.0
2008-04-20 23:46:00,1.6086,1.60865,1.6086,1.6086,572500000.0
2008-04-20 23:47:00,1.6086,1.6087,1.6086,1.6087,468000000.0
2008-04-20 23:48:00,1.6087,1.6088,1.6086,1.6086,624000000.0
2008-04-20 23:49:00,1.6086,1.6086,1.6086,1.6086,468000000.0
2008-04-20 23:50:00,1.6086,1.6088,1.60845,1.6088,509600000.0
2008-04-20 23:51:00,1.6088,1.6088,1.6088,1.6088,480000000.0
2008-04-20 23:52:00,1.6088,1.6088,1.6088,1.6088,432000000.0
2008-04-20 23:53:00,1.6088,1.6088,1.6088,1.6088,480000000.0
2008-04-20 23:54:00,1.6088,1.6089,1.6088,1.6089,576000000.0
2008-04-20 23:55:00,1.6089,1.6089,1.6089,1.6089,420000000.0
2008-04-20 23:56:00,1.6089,1.6089,1.6089,1.6089,432000000.0
2008-04-20 23:57:00,1.6089,1.6089,1.6089,1.6089,432000000.0
2008-04-20 23:58:00,1.6089,1.6092,1.6089,1.6091,660000000.0
2008-04-20 23:59:00,1.6091,1.6093,1.6091,1.6091,711200000.0
2008-04-21 00:00:00,1.6091,1.6091,1.6091,1.6091,543900000.0
2008-04-21 00:01:00,1.6091,1.6094,1.6091,1.6093,832300000.0
2008-04-21 00:02:00,1.6093,1.6094,1.6091,1.6091,929399992.0
2008-04-21 00:03:00,1.6091,1.6091,1.6086,1.609,573000000.0
2008-04-21 00:04:00,1.609,1.609,1.6089,1.6089,759000000.0
2008-04-21 00:05:00,1.6089,1.609,1.6089,1.609,775400000.0
2008-04-21 00:06:00,1.609,1.609,1.6086,1.6086,853200000.0
2008-04-21 00:07:00,1.6086,1.6086,1.6085,1.6086,703900000.0
2008-04-21 00:08:00,1.6086,1.6093,1.6086,1.6086,1224900000.0
2008-04-21 00:09:00,1.6086,1.6087,1.6086,1.6086,1028900000.0
2008-04-21 00:10:00,1.6086,1.6086,1.6085,1.6086,1092700000.0
2008-04-21 00:11:00,1.6086,1.6092,1.6086,1.6086,601600000.0
2008-04-21 00:12:00,1.6086,1.6093,1.6086,1.6086,519600000.0
2008-04-21 00:13:00,1.6086,1.6086,1.6085,1.6085,800100000.0
2008-04-21 00:14:00,1.6085,1.6085,1.6085,1.6085,807300000.0
2008-04-21 00:15:00,1.6085,1.6089,1.6085,1.6088,465000000.0
2008-04-21 00:16:00,1.6088,1.6088,1.6086,1.6086,257600000.0
2008-04-21 00:17:00,1.6086,1.6089,1.6086,1.6089,560000000.0
2008-04-21 00:18:00,1.6089,1.609,1.6088,1.609,396400000.0
2008-04-21 00:19:00,1.6089,1.609,1.6089,1.609,987999999.0
2008-04-21 00:20:00,1.609,1.609,1.6089,1.609,577600000.0
2008-04-21 00:21:00,1.609,1.609,1.6089,1.6089,424000000.0
2008-04-21 00:22:00,1.6089,1.6089,1.6089,1.6089,573500000.0
2008-04-21 00:23:00,1.6089,1.6089,1.6086,1.6086,1035199980.0
2008-04-21 00:24:00,1.6086,1.6086,1.6085,1.6086,639700001.0
2008-04-21 00:25:00,1.6086,1.6086,1.6086,1.6086,597900000.0
2008-04-21 00:26:00,1.6086,1.60905,1.6086,1.60905,468100000.0
2008-04-21 00:27:00,1.60905,1.60905,1.6086,1.6087,897199999.0
2008-04-21 00:28:00,1.6087,1.6088,1.6087,1.6088,339200000.0
2008-04-21 00:29:00,1.6088,1.6088,1.6088,1.6088,606199970.0
2008-04-21 00:30:00,1.6088,1.6088,1.6088,1.6088,446199989.0
2008-04-21 00:31:00,1.6088,1.6088,1.6085,1.6086,352100001.0
2008-04-21 00:32:00,1.6086,1.6086,1.6086,1.6086,332900000.0
2008-04-21 00:33:00,1.6086,1.6086,1.6086,1.6086,607600000.0
2008-04-21 00:34:00,1.6086,1.6086,1.6086,1.6086,279000000.0
2008-04-21 00:35:00,1.6086,1.6086,1.6086,1.6086,83900000.0
2008-04-21 00:36:00,1.6086,1.6086,1.6086,1.6086,214900000.0
2008-04-21 00:37:00,1.6086,1.6086,1.6086,1.6086,589700000.0
2008-04-21 00:38:00,1.6086,1.6089,1.6086,1.6087,585900002.0
2008-04-21 00:39:00,1.6087,1.6089,1.6085,1.6088,1423799983.0
2008-04-21 00:40:00,1.6088,1.6089,1.6087,1.6088,1324300000.0
2008-04-21 00:41:00,1.6088,1.609,1.6088,1.6089,1080199992.0
2008-04-21 00:42:00,1.6089,1.6089,1.6087,1.6088,983999989.0
2008-04-21 00:43:00,1.6088,1.609,1.6088,1.6088,1478300001.0
2008-04-21 00:44:00,1.6088,1.6089,1.6087,1.6087,1104400002.0
2008-04-21 00:45:00,1.6087,1.6088,1.6087,1.6087,854899986.0
2008-04-21 00:46:00,1.6087,1.6088,1.6087,1.6088,760500001.0
2008-04-21 00:47:00,1.6088,1.60885,1.6087,1.60885,711000000.0
2008-04-21 00:48:00,1.60885,1.6089,1.6087,1.6089,374099997.0
2008-04-21 00:49:00,1.6089,1.6095,1.6088,1.6095,689900000.0
2008-04-21 00:50:00,1.6095,1.6096,1.6089,1.6095,694199994.0
2008-04-21 00:51:00,1.6095,1.6095,1.6088,1.6092,551500000.0
2008-04-21 00:52:00,1.6092,1.6092,1.6092,1.6092,996000011.0
2008-04-21 00:53:00,1.6092,1.6093,1.6092,1.6092,1026800000.0
2008-04-21 00:54:00,1.6092,1.6092,1.6092,1.6092,782000001.0
2008-04-21 00:55:00,1.6092,1.6093,1.6088,1.6091,379600000.0
2008-04-21 00:56:00,1.6091,1.6092,1.6087,1.6088,278100000.0
2008-04-21 00:57:00,1.6088,1.6088,1.6088,1.6088,587399999.0
2008-04-21 00:58:00,1.6088,1.6088,1.6088,1.6088,290300001.0
2008-04-21 00:59:00,1.6088,1.60895,1.6088,1.6088,1271899998.0
2008-04-21 01:00:00,1.6088,1.6093,1.6088,1.6091,1879399959.0
2008-04-21 01:01:00,1.6091,1.6092,1.6089,1.6091,1199499977.0
2008-04-21 01:02:00,1.6091,1.6093,1.609,1.609,263299991.0
2008-04-21 01:03:00,1.6091,1.6096,1.6091,1.6096,407699987.0
2008-04-21 01:04:00,1.6096,1.6096,1.6095,1.6095,411099979.0
2008-04-21 01:05:00,1.6095,1.6095,1.6091,1.6091,360599987.0
2008-04-21 01:06:00,1.6091,1.6098,1.609,1.6096,585699983.0
2008-04-21 01:07:00,1.6096,1.6096,1.6094,1.6096,861099954.0
2008-04-21 01:08:00,1.6096,1.6096,1.6093,1.6093,460199985.0
2008-04-21 01:09:00,1.6093,1.6093,1.6093,1.6093,479700000.0
2008-04-21 01:10:00,1.6093,1.6095,1.6093,1.6095,630499986.0
2008-04-21 01:11:00,1.6095,1.60975,1.6095,1.6097,290099998.0
2008-04-21 01:12:00,1.6097,1.6098,1.6096,1.6097,123600001.0
2008-04-21 01:13:00,1.6097,1.6097,1.6095,1.6095,362400000.0
2008-04-21 01:14:00,1.6095,1.6098,1.6095,1.6097,256599996.0
2008-04-21 01:15:00,1.6097,1.6098,1.6093,1.6093,306499999.0
2008-04-21 01:16:00,1.6093,1.6094,1.6093,1.6093,617000006.0
2008-04-21 01:17:00,1.6093,1.6094,1.6093,1.6093,615200006.0
2008-04-21 01:18:00,1.6093,1.6093,1.6091,1.6092,714200011.0
2008-04-21 01:19:00,1.6092,1.6093,1.6091,1.6092,324500007.0
2008-04-21 01:20:00,1.6093,1.6096,1.6092,1.6093,177899999.0
2008-04-21 01:21:00,1.6093,1.6096,1.6093,1.6094,211900000.0
2008-04-21 01:22:00,1.6094,1.6098,1.6094,1.6096,392500004.0
2008-04-21 01:23:00,1.6096,1.6096,1.6096,1.6096,203400000.0
2008-04-21 01:24:00,1.6097,1.6098,1.6096,1.6096,219100000.0
2008-04-21 01:25:00,1.6096,1.6098,1.6096,1.6096,518300001.0
2008-04-21 01:26:00,1.6096,1.6101,1.6096,1.61,854999994.0
2008-04-21 01:27:00,1.61,1.6101,1.6097,1.6097,335200000.0
2008-04-21 01:28:00,1.6097,1.6097,1.6095,1.6096,169399998.0
2008-04-21 01:29:00,1.6096,1.6097,1.6096,1.6097,226999997.0
2008-04-21 01:30:00,1.6097,1.6098,1.6097,1.6098,516700013.0
2008-04-21 01:31:00,1.6098,1.6098,1.6098,1.6098,222300000.0
2008-04-21 01:32:00,1.6098,1.6098,1.6098,1.6098,136800000.0
2008-04-21 01:33:00,1.6098,1.6098,1.6098,1.6098,491200003.0
2008-04-21 01:34:00,1.6098,1.6101,1.6097,1.6099,1889600018.0
2008-04-21 01:35:00,1.6099,1.6101,1.6099,1.6101,253700000.0
2008-04-21 01:36:00,1.6101,1.6101,1.6098,1.6098,88000000.0
2008-04-21 01:37:00,1.6098,1.61,1.6097,1.6098,466300010.0
2008-04-21 01:38:00,1.6098,1.6098,1.6097,1.6097,353700000.0
2008-04-21 01:39:00,1.6097,1.6097,1.6096,1.6097,1146300000.0
2008-04-21 01:40:00,1.6097,1.6097,1.6096,1.6097,386899997.0
2008-04-21 01:41:00,1.6097,1.61,1.6097,1.61,604000000.0
2008-04-21 01:42:00,1.61,1.6101,1.6099,1.6101,251599998.0
2008-04-21 01:43:00,1.6101,1.6103,1.61,1.61,597099982.0
2008-04-21 01:44:00,1.61,1.6101,1.6098,1.6101,411799993.0
2008-04-21 01:45:00,1.6101,1.61045,1.6101,1.6101,502100001.0
2008-04-21 01:46:00,1.6101,1.6101,1.61,1.61,439800004.0
2008-04-21 01:47:00,1.61,1.61,1.61,1.61,56100000.0
2008-04-21 01:48:00,1.61,1.61,1.61,1.61,110400000.0
2008-04-21 01:49:00,1.61,1.6101,1.61,1.61,259000000.0
2008-04-21 01:50:00,1.61,1.6103,1.61,1.61,314899999.0
2008-04-21 01:51:00,1.61,1.61,1.61,1.61,359900001.0
2008-04-21 01:52:00,1.61,1.6101,1.6099,1.6101,291599999.0
2008-04-21 01:53:00,1.6101,1.6101,1.61,1.6101,330000000.0
2008-04-21 01:54:00,1.6101,1.6103,1.61,1.6102,402300000.0
2008-04-21 01:55:00,1.6102,1.6102,1.61,1.6102,182199996.0
2008-04-21 01:56:00,1.6102,1.6102,1.61,1.6101,286900000.0
2008-04-21 01:57:00,1.6101,1.6102,1.61,1.61,429300000.0
2008-04-21 01:58:00,1.61,1.6102,1.61,1.61,1685299971.0
2008-04-21 01:59:00,1.61,1.61,1.61,1.61,1056699996.0
2008-04-21 02:00:00,1.61,1.61,1.6099,1.6099,444300000.0
2008-04-21 02:01:00,1.6099,1.6099,1.6094,1.60955,1707739929.0
2008-04-21 02:02:00,1.6095,1.6095,1.6094,1.6094,813979966.0
2008-04-21 02:03:00,1.6094,1.6094,1.6093,1.6093,732199961.0
2008-04-21 02:04:00,1.6093,1.6095,1.6093,1.60945,135940000.0
2008-04-21 02:05:00,1.6095,1.6095,1.609,1.60915,572039978.0
2008-04-21 02:06:00,1.60915,1.6095,1.6091,1.6095,339719987.0
2008-04-21 02:07:00,1.6095,1.6095,1.6091,1.6093,390060009.0
2008-04-21 02:08:00,1.6093,1.6093,1.6093,1.6093,550300029.0
2008-04-21 02:09:00,1.6093,1.60945,1.6092,1.6092,1188340028.0
2008-04-21 02:10:00,1.6092,1.6093,1.60915,1.6093,365139997.0
2008-04-21 02:11:00,1.6093,1.6094,1.6091,1.6092,379459989.0
2008-04-21 02:12:00,1.6092,1.6092,1.60915,1.60915,590039976.0
2008-04-21 02:13:00,1.60915,1.60935,1.6091,1.6093,996539966.0
2008-04-21 02:14:00,1.6093,1.6096,1.6093,1.6096,350899995.0
2008-04-21 02:15:00,1.6096,1.6097,1.6096,1.6097,740200001.0
2008-04-21 02:16:00,1.6097,1.6097,1.6097,1.6097,760400027.0
2008-04-21 02:17:00,1.6097,1.6097,1.6097,1.6097,680000006.0
2008-04-21 02:18:00,1.6097,1.60985,1.6097,1.6097,394700007.0
2008-04-21 02:19:00,1.6097,1.6097,1.6097,1.6097,416000013.0
2008-04-21 02:20:00,1.6097,1.6099,1.6097,1.6099,913680015.0
2008-04-21 02:21:00,1.6099,1.61015,1.6099,1.6101,584979998.0
2008-04-21 02:22:00,1.6101,1.6116,1.61,1.6114,1825119960.0
2008-04-21 02:23:00,1.61175,1.61185,1.6113,1.6116,1186339977.0
2008-04-21 02:24:00,1.6116,1.6121,1.6115,1.612,724219987.0
2008-04-21 02:25:00,1.612,1.612,1.6119,1.612,1291479999.0
2008-04-21 02:26:00,1.612,1.612,1.6114,1.6117,1354880002.0
2008-04-21 02:27:00,1.6117,1.6118,1.6114,1.6117,728179999.0
2008-04-21 02:28:00,1.6117,1.6117,1.6117,1.6117,1278999999.0
2008-04-21 02:29:00,1.6117,1.6118,1.6117,1.6117,2124000000.0
2008-04-21 02:30:00,1.6116,1.6118,1.6116,1.6118,1609199997.0
2008-04-21 02:31:00,1.6117,1.6117,1.6116,1.6117,1609199997.0
2008-04-21 02:32:00,1.6117,1.6117,1.6115,1.6117,1514799990.0
2008-04-21 02:33:00,1.6117,1.6117,1.6117,1.6117,1285100011.0
2008-04-21 02:34:00,1.6117,1.6117,1.6117,1.6117,1176000000.0
2008-04-21 02:35:00,1.6117,1.6118,1.6113,1.6113,1253779960.0
2008-04-21 02:36:00,1.61135,1.6117,1.6112,1.6117,623659988.0
2008-04-21 02:37:00,1.6117,1.6118,1.6116,1.6117,1256999961.0
2008-04-21 02:38:00,1.6118,1.6122,1.6117,1.6122,473099991.0
2008-04-21 02:39:00,1.6122,1.6122,1.6117,1.612,384640000.0
2008-04-21 02:40:00,1.612,1.612,1.612,1.612,434400000.0
2008-04-21 02:41:00,1.612,1.612,1.6117,1.6117,531100001.0
2008-04-21 02:42:00,1.6117,1.6117,1.6116,1.6116,1016400020.0
2008-04-21 02:43:00,1.6116,1.6116,1.6116,1.6116,542700004.0
2008-04-21 02:44:00,1.6116,1.6116,1.6111,1.6113,549199994.0
2008-04-21 02:45:00,1.6113,1.6113,1.6112,1.6112,302720004.0
2008-04-21 02:46:00,1.6112,1.6117,1.6111,1.6114,839119992.0
2008-04-21 02:47:00,1.6114,1.6116,1.6113,1.6113,1737199962.0
2008-04-21 02:48:00,1.61145,1.6115,1.6113,1.6115,1710779997.0
2008-04-21 02:49:00,1.6115,1.6115,1.6112,1.6115,1754539999.0
2008-04-21 02:50:00,1.6115,1.6118,1.6115,1.6115,1865299987.0
2008-04-21 02:51:00,1.6115,1.6117,1.6112,1.6112,1564499984.0
2008-04-21 02:52:00,1.6112,1.6112,1.6112,1.6112,331500000.0
2008-04-21 02:53:00,1.6112,1.6112,1.611,1.6112,1464479967.0
2008-04-21 02:54:00,1.6112,1.6113,1.6112,1.6112,680499995.0
2008-04-21 02:55:00,1.6112,1.6112,1.6111,1.6111,1807199982.0
2008-04-21 02:56:00,1.6111,1.6111,1.6111,1.6111,1152100000.0
2008-04-21 02:57:00,1.6111,1.6113,1.6111,1.6111,1305300000.0
2008-04-21 02:58:00,1.6111,1.6112,1.6111,1.6111,436940000.0
2008-04-21 02:59:00,1.6111,1.6111,1.6111,1.6111,798700000.0
2008-04-21 03:00:00,1.6111,1.61125,1.6111,1.6112,825679973.0
2008-04-21 03:01:00,1.6111,1.6111,1.6111,1.6111,1095000000.0
2008-04-21 03:02:00,1.6111,1.6112,1.6111,1.6111,173000000.0
2008-04-21 03:03:00,1.6111,1.6111,1.6111,1.6111,612300000.0
2008-04-21 03:04:00,1.6111,1.6111,1.611,1.6111,241300000.0
2008-04-21 03:05:00,1.6111,1.6112,1.6111,1.6112,280400000.0
2008-04-21 03:06:00,1.6112,1.6112,1.6111,1.6111,412500000.0
2008-04-21 03:07:00,1.6111,1.6111,1.6107,1.6107,631700000.0
2008-04-21 03:08:00,1.6107,1.61075,1.6107,1.6107,1394319996.0
2008-04-21 03:09:00,1.6107,1.611,1.6107,1.611,308940000.0
2008-04-21 03:10:00,1.611,1.6112,1.611,1.6112,762600000.0
2008-04-21 03:11:00,1.6112,1.6114,1.6112,1.6113,356380005.0
2008-04-21 03:12:00,1.6113,1.6115,1.6113,1.6115,133780001.0
2008-04-21 03:13:00,1.6115,1.6115,1.611,1.61105,46380000.0
2008-04-21 03:14:00,1.61105,1.6112,1.611,1.611,1453739991.0
2008-04-21 03:15:00,1.611,1.611,1.611,1.611,1184700000.0
2008-04-21 03:16:00,1.611,1.611,1.61,1.6105,597540000.0
2008-04-21 03:17:00,1.6105,1.6105,1.6105,1.6105,1120599996.0
2008-04-21 03:18:00,1.6105,1.6105,1.6105,1.6105,916200000.0
2008-04-21 03:19:00,1.6105,1.6105,1.6103,1.6105,1069719999.0
2008-04-21 03:20:00,1.6105,1.6105,1.6105,1.6105,491200000.0
2008-04-21 03:21:00,1.6105,1.6107,1.6105,1.6107,325299999.0
2008-04-21 03:22:00,1.6107,1.6107,1.6105,1.6105,1042399998.0
2008-04-21 03:23:00,1.6105,1.6105,1.6104,1.6104,414700000.0
2008-04-21 03:24:00,1.6104,1.61045,1.6104,1.6104,366700000.0
2008-04-21 03:25:00,1.61045,1.61045,1.6102,1.6102,875919948.0
2008-04-21 03:26:00,1.6102,1.6105,1.6102,1.6105,286159989.0
2008-04-21 03:27:00,1.6105,1.6105,1.6103,1.6104,520099979.0
2008-04-21 03:28:00,1.6104,1.6105,1.6104,1.6105,410400000.0
2008-04-21 03:29:00,1.6105,1.6106,1.6105,1.6105,116700000.0
2008-04-21 03:30:00,1.6105,1.6105,1.6102,1.6102,510679991.0
2008-04-21 03:31:00,1.6102,1.6103,1.61,1.6102,477639993.0
2008-04-21 03:32:00,1.6102,1.6105,1.61005,1.6105,646679987.0
2008-04-21 03:33:00,1.6105,1.6105,1.6101,1.6103,135460001.0
2008-04-21 03:34:00,1.6103,1.6104,1.6103,1.6103,519920007.0
2008-04-21 03:35:00,1.6103,1.6104,1.6103,1.6104,927200025.0
2008-04-21 03:36:00,1.6104,1.6104,1.6103,1.6104,38000000.0
2008-04-21 03:37:00,1.6103,1.6105,1.6103,1.6103,813859994.0
2008-04-21 03:38:00,1.6103,1.6103,1.6103,1.6103,517600000.0
2008-04-21 03:39:00,1.6103,1.6104,1.6103,1.6103,1015800009.0
2008-04-21 03:40:00,1.6103,1.6104,1.6101,1.6103,1840899945.0
2008-04-21 03:41:00,1.6103,1.6103,1.61,1.61,1669400015.0
2008-04-21 03:42:00,1.61,1.6105,1.61,1.6103,1042299998.0
2008-04-21 03:43:00,1.6103,1.6104,1.61,1.61,1788399999.0
2008-04-21 03:44:00,1.61,1.6104,1.61,1.61,1544680014.0
2008-04-21 03:45:00,1.61,1.61,1.6094,1.6095,1794260011.0
2008-04-21 03:46:00,1.6096,1.6097,1.6095,1.6096,444360007.0
2008-04-21 03:47:00,1.6095,1.60965,1.6093,1.6093,444360007.0
2008-04-21 03:48:00,1.6093,1.60965,1.6093,1.6096,541479993.0
2008-04-21 03:49:00,1.6096,1.6097,1.60955,1.60965,514559979.0
2008-04-21 03:50:00,1.60965,1.61005,1.60965,1.60995,990199955.0
2008-04-21 03:51:00,1.60995,1.60995,1.6098,1.6098,774479983.0
2008-04-21 03:52:00,1.6098,1.6102,1.6098,1.6099,542139980.0
2008-04-21 03:53:00,1.6099,1.6102,1.6099,1.6101,479899985.0
2008-04-21 03:54:00,1.6101,1.6104,1.6101,1.6101,1605599999.0
2008-04-21 03:55:00,1.6101,1.6101,1.6101,1.6101,1231099991.0
2008-04-21 03:56:00,1.6101,1.6102,1.6101,1.6102,972499995.0
2008-04-21 03:57:00,1.6102,1.6103,1.6101,1.61015,708099997.0
2008-04-21 03:58:00,1.61015,1.6103,1.61015,1.61025,231100004.0
2008-04-21 03:59:00,1.61025,1.61025,1.6101,1.6101,248300000.0
2008-04-21 04:00:00,1.6101,1.6102,1.6098,1.61,667599980.0
2008-04-21 04:01:00,1.61,1.6102,1.6099,1.6099,596539993.0
2008-04-21 04:02:00,1.6099,1.6101,1.6099,1.6101,1101199944.0
2008-04-21 04:03:00,1.6101,1.6104,1.60995,1.6102,1377799950.0
2008-04-21 04:04:00,1.6102,1.6104,1.6101,1.6103,944499957.0
2008-04-21 04:05:00,1.6103,1.6104,1.6102,1.6104,812999970.0
2008-04-21 04:06:00,1.6104,1.6104,1.6102,1.6102,1173999983.0
2008-04-21 04:07:00,1.6104,1.6104,1.61015,1.61035,497019992.0
2008-04-21 04:08:00,1.6103,1.6103,1.6099,1.6102,1369539947.0
2008-04-21 04:09:00,1.6102,1.6104,1.6102,1.6103,795719991.0
2008-04-21 04:10:00,1.6103,1.6106,1.6103,1.6106,1267499993.0
2008-04-21 04:11:00,1.6106,1.6106,1.6102,1.6103,1537799954.0
2008-04-21 04:12:00,1.6103,1.6105,1.6102,1.6103,1376400001.0
2008-04-21 04:13:00,1.6103,1.6103,1.61025,1.6103,659699999.0
2008-04-21 04:14:00,1.6103,1.61055,1.6103,1.61055,224700000.0
2008-04-21 04:15:00,1.61055,1.61055,1.6094,1.6099,247500000.0
2008-04-21 04:16:00,1.6099,1.6105,1.6099,1.61,226019998.0
2008-04-21 04:17:00,1.61,1.61,1.61,1.61,1174800001.0
2008-04-21 04:18:00,1.61,1.61,1.6099,1.61,1693000007.0
2008-04-21 04:19:00,1.61,1.6101,1.6099,1.61,927440000.0
2008-04-21 04:20:00,1.61,1.6101,1.61,1.6101,317900000.0
2008-04-21 04:21:00,1.61,1.61,1.61,1.61,445800000.0
2008-04-21 04:22:00,1.61,1.61,1.61,1.61,552900000.0
2008-04-21 04:23:00,1.61,1.61,1.61,1.61,325900000.0
2008-04-21 04:24:00,1.61,1.61,1.61,1.61,447100000.0
2008-04-21 04:25:00,1.61,1.61,1.6098,1.61,779100000.0
2008-04-21 04:26:00,1.61,1.61,1.61,1.61,1715400002.0
2008-04-21 04:27:00,1.61,1.61,1.61,1.61,1512600002.0
2008-04-21 04:28:00,1.61,1.6103,1.61,1.61,1159379996.0
2008-04-21 04:29:00,1.61,1.6102,1.61,1.6101,543899989.0
2008-04-21 04:30:00,1.6101,1.6102,1.61,1.61,1145999991.0
2008-04-21 04:31:00,1.61,1.61,1.61,1.61,1060599999.0
2008-04-21 04:32:00,1.61,1.6101,1.61,1.61,1088899991.0
2008-04-21 04:33:00,1.61,1.6101,1.61,1.61,590099985.0
2008-04-21 04:34:00,1.61,1.61,1.61,1.61,759500000.0
2008-04-21 04:35:00,1.61,1.6101,1.61,1.61,1191099982.0
2008-04-21 04:36:00,1.61,1.61,1.61,1.61,570099993.0
2008-04-21 04:37:00,1.61,1.61,1.61,1.61,580500000.0
2008-04-21 04:38:00,1.61,1.61,1.61,1.61,1289500000.0
2008-04-21 04:39:00,1.61,1.61,1.61,1.61,1453299984.0
2008-04-21 04:40:00,1.61,1.61,1.61,1.61,625100003.0
2008-04-21 04:41:00,1.61,1.61,1.6099,1.61,909200000.0
2008-04-21 04:42:00,1.61,1.6101,1.61,1.6101,80800000.0
2008-04-21 04:43:00,1.6101,1.6102,1.6101,1.6101,163300000.0
2008-04-21 04:44:00,1.6101,1.6101,1.6101,1.6101,46400000.0
2008-04-21 04:45:00,1.6101,1.6101,1.6095,1.6095,1285179982.0
2008-04-21 04:46:00,1.6095,1.6095,1.6095,1.6095,237299998.0
2008-04-21 04:47:00,1.6095,1.6095,1.6095,1.6095,1154400000.0
2008-04-21 04:48:00,1.6095,1.6095,1.6095,1.6095,792799999.0
2008-04-21 04:49:00,1.6095,1.6095,1.6095,1.6095,2013200047.0
2008-04-21 04:50:00,1.6095,1.6096,1.6095,1.6096,1044100036.0
2008-04-21 04:51:00,1.6096,1.60965,1.6095,1.6095,1256339987.0
2008-04-21 04:52:00,1.6095,1.60965,1.6095,1.6095,1430099995.0
2008-04-21 04:53:00,1.6095,1.6095,1.6095,1.6095,1490900016.0
2008-04-21 04:54:00,1.6095,1.6095,1.6095,1.6095,412900000.0
2008-04-21 04:55:00,1.6095,1.6095,1.6094,1.6094,319700000.0
2008-04-21 04:56:00,1.6094,1.6094,1.6091,1.6091,190500000.0
2008-04-21 04:57:00,1.6091,1.6091,1.6089,1.6089,854500000.0
2008-04-21 04:58:00,1.6089,1.6089,1.6086,1.6088,614179998.0
2008-04-21 04:59:00,1.6088,1.6089,1.6087,1.6087,1231199999.0
2008-04-21 05:00:00,1.6088,1.609,1.6087,1.6088,902660002.0
2008-04-21 05:01:00,1.6088,1.6089,1.6088,1.6088,327800000.0
2008-04-21 05:02:00,1.6088,1.609,1.6088,1.609,1511800000.0
2008-04-21 05:03:00,1.60905,1.6091,1.6089,1.6089,1145260024.0
2008-04-21 05:04:00,1.6089,1.609,1.6088,1.6088,562580006.0
2008-04-21 05:05:00,1.6088,1.6091,1.6088,1.6089,638679996.0
2008-04-21 05:06:00,1.6089,1.6091,1.6089,1.6091,1282379989.0
2008-04-21 05:07:00,1.6091,1.6093,1.6091,1.6092,184400000.0
2008-04-21 05:08:00,1.6092,1.6093,1.6092,1.6092,308700000.0
2008-04-21 05:09:00,1.6092,1.6092,1.6091,1.6091,852800000.0
2008-04-21 05:10:00,1.6091,1.6091,1.6091,1.6091,716099977.0
2008-04-21 05:11:00,1.6091,1.6091,1.6091,1.6091,190499992.0
2008-04-21 05:12:00,1.6091,1.6092,1.6091,1.6092,178999993.0
2008-04-21 05:13:00,1.6092,1.6093,1.6092,1.6093,478399989.0
2008-04-21 05:14:00,1.6093,1.6093,1.6093,1.6093,4300000.0
2008-04-21 05:15:00,1.6093,1.6094,1.6092,1.60935,283499997.0
2008-04-21 05:16:00,1.60935,1.6095,1.6093,1.60935,70419998.0
2008-04-21 05:17:00,1.60935,1.60935,1.60935,1.60935,4560000.0
2008-04-21 05:18:00,1.60935,1.60935,1.60935,1.60935,3440000.0
2008-04-21 05:19:00,1.60935,1.60935,1.6093,1.60935,19840000.0
2008-04-21 05:20:00,1.60935,1.60935,1.6093,1.60935,380960000.0
2008-04-21 05:21:00,1.60935,1.6096,1.60935,1.60935,363300000.0
2008-04-21 05:22:00,1.60935,1.6096,1.60935,1.6096,173240000.0
2008-04-21 05:23:00,1.6096,1.60965,1.60935,1.6096,803159999.0
2008-04-21 05:24:00,1.6096,1.6096,1.60945,1.6095,784400017.0
2008-04-21 05:25:00,1.6095,1.6096,1.60945,1.6096,959800033.0
2008-04-21 05:26:00,1.6096,1.6099,1.6096,1.6099,66000000.0
2008-04-21 05:27:00,1.6099,1.6099,1.6099,1.6099,185800000.0
2008-04-21 05:28:00,1.6099,1.6099,1.6094,1.60955,394700000.0
2008-04-21 05:29:00,1.60955,1.60955,1.60955,1.60955,192000000.0
2008-04-21 05:30:00,1.60955,1.60955,1.60955,1.60955,486400000.0
2008-04-21 05:31:00,1.60955,1.6096,1.60945,1.6095,232800000.0
2008-04-21 05:32:00,1.6095,1.6096,1.6095,1.6096,10400000.0
2008-04-21 05:33:00,1.6096,1.6096,1.6095,1.6096,12800000.0
2008-04-21 05:34:00,1.6096,1.6098,1.6096,1.6098,124000000.0
2008-04-21 05:35:00,1.6098,1.6098,1.60935,1.60935,48880000.0
2008-04-21 05:36:00,1.60935,1.60935,1.60935,1.60935,9200000.0
2008-04-21 05:37:00,1.60935,1.6094,1.60935,1.6094,10240000.0
2008-04-21 05:38:00,1.6094,1.6095,1.6094,1.6094,17500000.0
2008-04-21 05:39:00,1.6094,1.60995,1.6094,1.6096,43360000.0
2008-04-21 05:40:00,1.6097,1.6101,1.6097,1.6099,52740000.0
2008-04-21 05:41:00,1.6099,1.6102,1.6099,1.61,35480000.0
2008-04-21 05:42:00,1.61,1.6101,1.60965,1.60965,66000000.0
2008-04-21 05:43:00,1.60965,1.6099,1.60965,1.6098,47200000.0
2008-04-21 05:44:00,1.6098,1.6098,1.60945,1.60975,53140000.0
2008-04-21 05:45:00,1.60975,1.6098,1.6097,1.60975,31920000.0
2008-04-21 05:46:00,1.6097,1.6097,1.60945,1.60945,14000000.0
2008-04-21 05:47:00,1.60945,1.6095,1.60945,1.60945,21680000.0
2008-04-21 05:48:00,1.60945,1.6095,1.60945,1.6095,35600000.0
2008-04-21 05:49:00,1.6095,1.60955,1.60945,1.6095,37680000.0
2008-04-21 05:50:00,1.6095,1.6098,1.6095,1.60955,16320000.0
2008-04-21 05:51:00,1.60955,1.60975,1.60955,1.60975,4560000.0
2008-04-21 05:52:00,1.60975,1.61005,1.6094,1.6096,84400000.0
2008-04-21 05:53:00,1.6096,1.6096,1.6096,1.6096,22000000.0
2008-04-21 05:54:00,1.6096,1.6096,1.6096,1.6096,25300000.0
2008-04-21 05:55:00,1.6096,1.60965,1.60955,1.60965,314460004.0
2008-04-21 05:56:00,1.60965,1.6097,1.60965,1.60965,751200015.0
2008-04-21 05:57:00,1.60965,1.6099,1.60965,1.6098,316600003.0
2008-04-21 05:58:00,1.6098,1.6104,1.6098,1.61005,298220005.0
2008-04-21 05:59:00,1.61005,1.61035,1.61005,1.6101,483680026.0
2008-04-21 06:00:00,1.6101,1.6102,1.60985,1.6101,195900000.0
2008-04-21 06:01:00,1.6101,1.6101,1.6096,1.60965,10320000.0
2008-04-21 06:02:00,1.60965,1.6098,1.60935,1.6095,47080000.0
2008-04-21 06:03:00,1.6095,1.60965,1.6093,1.60965,24640000.0
2008-04-21 06:04:00,1.60985,1.6099,1.60975,1.6098,38000000.0
2008-04-21 06:05:00,1.6098,1.6101,1.60975,1.6098,21440000.0
2008-04-21 06:06:00,1.6098,1.6099,1.60965,1.6099,13120000.0
2008-04-21 06:07:00,1.6099,1.6099,1.60965,1.60975,18640000.0
2008-04-21 06:08:00,1.60975,1.60975,1.60975,1.60975,1120000.0
2008-04-21 06:09:00,1.60975,1.60975,1.6095,1.60975,7440000.0
2008-04-21 06:10:00,1.60975,1.6098,1.60975,1.6098,14320000.0
2008-04-21 06:11:00,1.6098,1.60985,1.60975,1.6098,9680000.0
2008-04-21 06:12:00,1.6098,1.6098,1.60965,1.6098,6400000.0
2008-04-21 06:13:00,1.6098,1.6099,1.6098,1.6099,9200000.0
2008-04-21 06:14:00,1.6099,1.6102,1.6099,1.6101,54800000.0
2008-04-21 06:15:00,1.61015,1.6103,1.61,1.6102,100880000.0
2008-04-21 06:16:00,1.6102,1.6102,1.60965,1.6097,77460000.0
2008-04-21 06:17:00,1.6097,1.6098,1.6097,1.6098,8400000.0
2008-04-21 06:18:00,1.6098,1.6098,1.60965,1.60965,18400000.0
2008-04-21 06:19:00,1.60965,1.60975,1.60945,1.6096,128320000.0
2008-04-21 06:20:00,1.6096,1.6098,1.6096,1.6097,47520000.0
2008-04-21 06:21:00,1.6097,1.6098,1.6094,1.6094,64840000.0
2008-04-21 06:22:00,1.6094,1.6095,1.6094,1.6095,14300000.0
2008-04-21 06:23:00,1.6095,1.6095,1.60885,1.609,86720000.0
2008-04-21 06:24:00,1.609,1.6092,1.60895,1.6092,45000000.0
2008-04-21 06:25:00,1.6092,1.6093,1.609,1.6092,47200000.0
2008-04-21 06:26:00,1.6092,1.6093,1.60905,1.6092,25400000.0
2008-04-21 06:27:00,1.6092,1.60945,1.60905,1.60905,90500000.0
2008-04-21 06:28:00,1.60905,1.60905,1.6089,1.609,44300000.0
2008-04-21 06:29:00,1.609,1.6091,1.6089,1.60895,77699999.0
2008-04-21 06:30:00,1.60895,1.60895,1.6087,1.6089,55440000.0
2008-04-21 06:31:00,1.6089,1.6089,1.60885,1.6089,10400000.0
2008-04-21 06:32:00,1.6089,1.6089,1.6088,1.6089,18880000.0
2008-04-21 06:33:00,1.6089,1.609,1.60865,1.60885,55760000.0
2008-04-21 06:34:00,1.60885,1.6093,1.60875,1.60875,94899999.0
2008-04-21 06:35:00,1.60875,1.60885,1.6087,1.6088,89760000.0
2008-04-21 06:36:00,1.6088,1.609,1.6088,1.6089,102820000.0
2008-04-21 06:37:00,1.6089,1.6089,1.60875,1.6088,96600000.0
2008-04-21 06:38:00,1.6088,1.60905,1.6088,1.6088,14400000.0
2008-04-21 06:39:00,1.6088,1.6092,1.6088,1.6092,103440000.0
2008-04-21 06:40:00,1.6092,1.6092,1.60885,1.60885,45520000.0
2008-04-21 06:41:00,1.60885,1.6089,1.6088,1.6089,54260000.0
2008-04-21 06:42:00,1.6089,1.6093,1.60885,1.6091,71520000.0
2008-04-21 06:43:00,1.6091,1.6092,1.6091,1.6091,14000000.0
2008-04-21 06:44:00,1.6091,1.6091,1.6091,1.6091,5200000.0
2008-04-21 06:45:00,1.6091,1.6097,1.6091,1.6094,80160000.0
2008-04-21 06:46:00,1.6094,1.6098,1.6094,1.6094,122360000.0
2008-04-21 06:47:00,1.6094,1.6102,1.6094,1.60995,251040001.0
2008-04-21 06:48:00,1.60995,1.6101,1.6099,1.6099,568000004.0
2008-04-21 06:49:00,1.6099,1.61,1.6099,1.61,999800000.0
2008-04-21 06:50:00,1.61,1.6101,1.6095,1.6095,609720000.0
2008-04-21 06:51:00,1.6095,1.6098,1.6095,1.6095,293780000.0
2008-04-21 06:52:00,1.6095,1.60975,1.6094,1.6097,792220000.0
2008-04-21 06:53:00,1.6097,1.6097,1.6097,1.6097,817800000.0
2008-04-21 06:54:00,1.6097,1.6097,1.6095,1.6095,168700000.0
2008-04-21 06:55:00,1.6095,1.6096,1.6095,1.6095,724400000.0
2008-04-21 06:56:00,1.6095,1.6099,1.6095,1.6099,242600000.0
2008-04-21 06:57:00,1.6099,1.6102,1.6099,1.61,279500000.0
2008-04-21 06:58:00,1.61,1.6101,1.61,1.6101,326400000.0
2008-04-21 06:59:00,1.6101,1.61025,1.6099,1.6099,307860000.0
2008-04-21 07:00:00,1.6099,1.61,1.6099,1.6099,545499999.0
2008-04-21 07:01:00,1.6099,1.61,1.6096,1.60965,995900000.0
2008-04-21 07:02:00,1.60965,1.60965,1.6095,1.6096,496720000.0
2008-04-21 07:03:00,1.6096,1.60965,1.6096,1.6096,517340000.0
2008-04-21 07:04:00,1.6096,1.6096,1.6096,1.6096,656900000.0
2008-04-21 07:05:00,1.6096,1.6096,1.6092,1.60925,463160000.0
2008-04-21 07:06:00,1.6092,1.6095,1.6092,1.6092,559300000.0
2008-04-21 07:07:00,1.6092,1.6095,1.6091,1.6095,287460000.0
2008-04-21 07:08:00,1.6095,1.6095,1.60915,1.6094,489820000.0
2008-04-21 07:09:00,1.6094,1.6095,1.6094,1.6094,1403000000.0
2008-04-21 07:10:00,1.6094,1.6099,1.6094,1.6099,344600000.0
2008-04-21 07:11:00,1.6099,1.61,1.6097,1.61,633600000.0
2008-04-21 07:12:00,1.61,1.6102,1.61,1.6101,354800001.0
2008-04-21 07:13:00,1.6101,1.6102,1.6101,1.61015,9200000.0
2008-04-21 07:14:00,1.6101,1.6101,1.6099,1.6101,270900000.0
2008-04-21 07:15:00,1.6101,1.6101,1.6096,1.6099,381320000.0
2008-04-21 07:16:00,1.6099,1.6101,1.6099,1.6099,872280000.0
2008-04-21 07:17:00,1.6099,1.61,1.6098,1.6099,923300000.0
2008-04-21 07:18:00,1.6099,1.6101,1.6099,1.6101,523920014.0
2008-04-21 07:19:00,1.6101,1.6102,1.6099,1.61,387300000.0
2008-04-21 07:20:00,1.61,1.6102,1.6099,1.6101,831500016.0
2008-04-21 07:21:00,1.61,1.6103,1.6099,1.6102,837680002.0
2008-04-21 07:22:00,1.6102,1.6102,1.6099,1.6099,251380000.0
2008-04-21 07:23:00,1.60985,1.6099,1.60985,1.6099,122980000.0
2008-04-21 07:24:00,1.6099,1.61,1.6099,1.61,936300000.0
2008-04-21 07:25:00,1.6101,1.6101,1.61,1.6101,420700000.0
2008-04-21 07:26:00,1.6101,1.61015,1.61,1.61015,459820000.0
2008-04-21 07:27:00,1.61015,1.6103,1.61015,1.6102,32160000.0
2008-04-21 07:28:00,1.6102,1.6102,1.6102,1.6102,3200000.0
2008-04-21 07:29:00,1.6102,1.6102,1.61,1.61,525180000.0
2008-04-21 07:30:00,1.61,1.6101,1.61,1.61,69120000.0
2008-04-21 07:31:00,1.61,1.61,1.6099,1.61,10800000.0
2008-04-21 07:32:00,1.61,1.61,1.6099,1.61,4960000.0
2008-04-21 07:33:00,1.61,1.61,1.61,1.61,1920000.0
2008-04-21 07:34:00,1.61,1.61,1.61,1.61,1440000.0
2008-04-21 07:35:00,1.61,1.6103,1.61,1.61005,16640000.0
2008-04-21 07:36:00,1.61005,1.6104,1.61005,1.6101,12960000.0
2008-04-21 07:37:00,1.6101,1.6101,1.6101,1.6101,2080000.0
2008-04-21 07:38:00,1.6101,1.6101,1.61005,1.61005,2160000.0
2008-04-21 07:39:00,1.61005,1.6101,1.60995,1.61,46080000.0
2008-04-21 07:40:00,1.61,1.61,1.61,1.61,4400000.0
2008-04-21 07:41:00,1.61,1.61,1.60995,1.61,9440000.0
2008-04-21 07:42:00,1.61,1.61,1.6098,1.6099,11680000.0
2008-04-21 07:43:00,1.6099,1.60995,1.6096,1.6097,9280000.0
2008-04-21 07:44:00,1.6097,1.60985,1.6097,1.60985,5440000.0
2008-04-21 07:45:00,1.60985,1.60985,1.60955,1.60965,22480000.0
2008-04-21 07:46:00,1.6096,1.60965,1.6096,1.60965,19120000.0
2008-04-21 07:47:00,1.60965,1.60965,1.6096,1.60965,9920000.0
2008-04-21 07:48:00,1.60965,1.60965,1.6092,1.6092,51840000.0
2008-04-21 07:49:00,1.6092,1.60935,1.6092,1.60935,6500000.0
2008-04-21 07:50:00,1.60935,1.60955,1.60935,1.6094,9760000.0
2008-04-21 07:51:00,1.6094,1.6094,1.60935,1.60935,2480000.0
2008-04-21 07:52:00,1.60935,1.6094,1.6093,1.60935,4080000.0
2008-04-21 07:53:00,1.60935,1.6096,1.6093,1.6096,44220000.0
2008-04-21 07:54:00,1.6096,1.60975,1.60935,1.60935,40660000.0
2008-04-21 07:55:00,1.60935,1.6094,1.60935,1.6094,19280000.0
2008-04-21 07:56:00,1.6094,1.60975,1.60935,1.60975,18640000.0
2008-04-21 07:57:00,1.60975,1.60975,1.6095,1.60955,39280000.0
2008-04-21 07:58:00,1.60955,1.6099,1.60955,1.6098,16960000.0
2008-04-21 07:59:00,1.6098,1.61015,1.6098,1.61,8320000.0
2008-04-21 08:00:00,1.61,1.61,1.6097,1.60975,14240000.0
2008-04-21 08:01:00,1.60975,1.6098,1.60955,1.6097,77160000.0
2008-04-21 08:02:00,1.6097,1.60975,1.6095,1.6096,38800000.0
2008-04-21 08:03:00,1.6096,1.61005,1.60955,1.6098,59740000.0
2008-04-21 08:04:00,1.6098,1.61,1.60975,1.61,340100000.0
2008-04-21 08:05:00,1.61,1.61,1.60955,1.6099,362680000.0
2008-04-21 08:06:00,1.6099,1.61015,1.6099,1.6101,16720000.0
2008-04-21 08:07:00,1.6101,1.6102,1.61,1.61015,140980000.0
2008-04-21 08:08:00,1.61015,1.6103,1.60985,1.61015,73200000.0
2008-04-21 08:09:00,1.61015,1.6104,1.61015,1.6102,383460000.0
2008-04-21 08:10:00,1.6102,1.61035,1.61015,1.61035,468100000.0
2008-04-21 08:11:00,1.61035,1.61055,1.61035,1.6105,253700000.0
2008-04-21 08:12:00,1.6105,1.61055,1.61005,1.6101,326360000.0
2008-04-21 08:13:00,1.6101,1.6105,1.61005,1.61025,141280000.0
2008-04-21 08:14:00,1.61025,1.61045,1.61025,1.6104,45180000.0
2008-04-21 08:15:00,1.6104,1.6106,1.6101,1.6104,346780000.0
2008-04-21 08:16:00,1.6104,1.61065,1.61035,1.6105,272040000.0
2008-04-21 08:17:00,1.6105,1.6108,1.6105,1.6107,541280000.0
2008-04-21 08:18:00,1.6107,1.6107,1.6103,1.61055,247380000.0
2008-04-21 08:19:00,1.61055,1.6106,1.6103,1.61045,158580000.0
2008-04-21 08:20:00,1.61045,1.6109,1.61045,1.6107,355860000.0
2008-04-21 08:21:00,1.6107,1.6107,1.6104,1.6104,96640000.0
2008-04-21 08:22:00,1.6104,1.6107,1.6102,1.6104,59780000.0
2008-04-21 08:23:00,1.61045,1.6107,1.61,1.61035,93679999.0
2008-04-21 08:24:00,1.61035,1.61045,1.61005,1.6102,100820000.0
2008-04-21 08:25:00,1.6102,1.6102,1.6101,1.6101,7100000.0
2008-04-21 08:26:00,1.6101,1.6102,1.61005,1.61005,63720000.0
2008-04-21 08:27:00,1.61005,1.6102,1.61005,1.6101,81620000.0
2008-04-21 08:28:00,1.6101,1.6102,1.61005,1.6101,101460000.0
2008-04-21 08:29:00,1.6101,1.6102,1.61005,1.6101,58020000.0
2008-04-21 08:30:00,1.6101,1.6102,1.61005,1.61015,83120000.0
2008-04-21 08:31:00,1.61015,1.6102,1.61005,1.61005,42540000.0
2008-04-21 08:32:00,1.6101,1.6101,1.6098,1.6098,81120000.0
2008-04-21 08:33:00,1.6098,1.6098,1.6097,1.60975,17840000.0
2008-04-21 08:34:00,1.60975,1.60975,1.6095,1.6096,22640000.0
2008-04-21 08:35:00,1.6096,1.61,1.6096,1.60985,25020000.0
2008-04-21 08:36:00,1.60985,1.60985,1.60945,1.60945,41540000.0
2008-04-21 08:37:00,1.60945,1.6096,1.60945,1.6096,88320000.0
2008-04-21 08:38:00,1.6096,1.6101,1.6096,1.6098,110160000.0
2008-04-21 08:39:00,1.6098,1.6098,1.6094,1.6097,57260000.0
2008-04-21 08:40:00,1.6097,1.60985,1.60965,1.60985,62100000.0
2008-04-21 08:41:00,1.60985,1.61,1.6097,1.6097,63200000.0
2008-04-21 08:42:00,1.6097,1.6101,1.60965,1.6101,48860000.0
2008-04-21 08:43:00,1.61015,1.6102,1.6098,1.6099,44580000.0
2008-04-21 08:44:00,1.6099,1.61,1.6096,1.6096,43500000.0
2008-04-21 08:45:00,1.6096,1.6098,1.60945,1.60955,23780000.0
2008-04-21 08:46:00,1.60955,1.6097,1.6091,1.6091,81340000.0
2008-04-21 08:47:00,1.6091,1.60935,1.6091,1.6093,77600000.0
2008-04-21 08:48:00,1.6093,1.6093,1.6091,1.6092,62320000.0
2008-04-21 08:49:00,1.6092,1.6093,1.6091,1.6091,50160000.0
2008-04-21 08:50:00,1.6091,1.60915,1.6091,1.6091,34400000.0
2008-04-21 08:51:00,1.6091,1.6094,1.6091,1.6094,41120000.0
2008-04-21 08:52:00,1.6094,1.6095,1.6093,1.6093,104560000.0
2008-04-21 08:53:00,1.6093,1.6094,1.6091,1.6091,57900000.0
2008-04-21 08:54:00,1.6091,1.60915,1.6088,1.6088,72700000.0
2008-04-21 08:55:00,1.6088,1.6091,1.6086,1.609,99360000.0
2008-04-21 08:56:00,1.609,1.60925,1.609,1.60915,69320000.0
2008-04-21 08:57:00,1.60915,1.6095,1.60915,1.60945,88660000.0
2008-04-21 08:58:00,1.60945,1.61,1.60925,1.60995,78240000.0
2008-04-21 08:59:00,1.60995,1.6101,1.60945,1.60985,49240000.0
2008-04-21 09:00:00,1.60985,1.60995,1.6097,1.6098,155980000.0
2008-04-21 09:01:00,1.6098,1.6101,1.6098,1.60985,219240000.0
2008-04-21 09:02:00,1.60985,1.60995,1.6096,1.6097,34700000.0
2008-04-21 09:03:00,1.6097,1.60995,1.60965,1.6098,195660000.0
2008-04-21 09:04:00,1.6098,1.6098,1.6095,1.6096,259720000.0
2008-04-21 09:05:00,1.6096,1.6096,1.609,1.609,132400000.0
2008-04-21 09:06:00,1.609,1.60925,1.60855,1.60865,123700000.0
2008-04-21 09:07:00,1.60865,1.6089,1.6084,1.60875,169260000.0
2008-04-21 09:08:00,1.60875,1.6089,1.6085,1.6085,201000000.0
2008-04-21 09:09:00,1.6085,1.60865,1.60835,1.6084,154680000.0
2008-04-21 09:10:00,1.6084,1.6088,1.6084,1.6087,113140000.0
2008-04-21 09:11:00,1.6087,1.6088,1.6085,1.6087,140360000.0
2008-04-21 09:12:00,1.6087,1.6087,1.60845,1.6085,113060000.0
2008-04-21 09:13:00,1.6085,1.6087,1.6084,1.60845,105380000.0
2008-04-21 09:14:00,1.60845,1.6087,1.60835,1.6087,105200000.0
2008-04-21 09:15:00,1.6087,1.60915,1.6086,1.6088,70500000.0
2008-04-21 09:16:00,1.6088,1.60885,1.6085,1.60855,74280000.0
2008-04-21 09:17:00,1.60855,1.60905,1.6085,1.60875,101200000.0
2008-04-21 09:18:00,1.60875,1.6088,1.6086,1.6087,66400000.0
2008-04-21 09:19:00,1.6087,1.60905,1.6087,1.609,104780000.0
2008-04-21 09:20:00,1.609,1.609,1.6086,1.6086,64160000.0
2008-04-21 09:21:00,1.6086,1.60865,1.6084,1.60855,84840000.0
2008-04-21 09:22:00,1.60855,1.60885,1.6085,1.60865,152680000.0
2008-04-21 09:23:00,1.60865,1.60875,1.60835,1.6086,66560000.0
2008-04-21 09:24:00,1.6086,1.60875,1.6084,1.60855,178800000.0
2008-04-21 09:25:00,1.6085,1.60865,1.6083,1.6084,52700000.0
2008-04-21 09:26:00,1.6084,1.60865,1.60825,1.60835,62620000.0
2008-04-21 09:27:00,1.60835,1.6086,1.6083,1.6084,117240000.0
2008-04-21 09:28:00,1.6084,1.6084,1.60835,1.6084,45600000.0
2008-04-21 09:29:00,1.6084,1.60845,1.6082,1.60845,42600000.0
2008-04-21 09:30:00,1.60845,1.60855,1.6083,1.60855,49460000.0
2008-04-21 09:31:00,1.60855,1.6086,1.6083,1.6084,42060000.0
2008-04-21 09:32:00,1.6084,1.60855,1.60835,1.60855,26900000.0
2008-04-21 09:33:00,1.60855,1.6087,1.60855,1.6086,73840000.0
2008-04-21 09:34:00,1.6086,1.6089,1.6086,1.6088,70760000.0
2008-04-21 09:35:00,1.6088,1.6089,1.6088,1.6088,43160000.0
2008-04-21 09:36:00,1.6088,1.6088,1.6088,1.6088,54880000.0
2008-04-21 09:37:00,1.6088,1.6088,1.60865,1.60875,61680000.0
2008-04-21 09:38:00,1.6087,1.6088,1.6087,1.6087,35280000.0
2008-04-21 09:39:00,1.6087,1.60875,1.6087,1.60875,19100000.0
2008-04-21 09:40:00,1.60875,1.60875,1.6084,1.60845,29180000.0
2008-04-21 09:41:00,1.60845,1.6085,1.6083,1.60835,25360000.0
2008-04-21 09:42:00,1.60835,1.60875,1.60825,1.60875,40760000.0
2008-04-21 09:43:00,1.60875,1.60875,1.6084,1.60845,46320000.0
2008-04-21 09:44:00,1.60845,1.6087,1.60835,1.60845,14860000.0
2008-04-21 09:45:00,1.60845,1.60855,1.6084,1.60845,42760000.0
2008-04-21 09:46:00,1.60845,1.6085,1.6083,1.6083,55340000.0
2008-04-21 09:47:00,1.6083,1.6083,1.60815,1.6082,46780000.0
2008-04-21 09:48:00,1.60815,1.60875,1.60795,1.6086,72080000.0
2008-04-21 09:49:00,1.6086,1.6087,1.608,1.60815,76300000.0
2008-04-21 09:50:00,1.6082,1.6082,1.6074,1.6075,78780000.0
2008-04-21 09:51:00,1.60745,1.6075,1.6068,1.6069,72720000.0
2008-04-21 09:52:00,1.6069,1.60705,1.60675,1.60685,59060000.0
2008-04-21 09:53:00,1.60685,1.607,1.60655,1.607,37480000.0
2008-04-21 09:54:00,1.6069,1.607,1.6061,1.6061,90220000.0
2008-04-21 09:55:00,1.6061,1.60655,1.6056,1.6057,171330000.0
2008-04-21 09:56:00,1.6057,1.6057,1.605,1.6052,403460000.0
2008-04-21 09:57:00,1.6052,1.6056,1.6052,1.6055,590820000.0
2008-04-21 09:58:00,1.6055,1.6057,1.60545,1.6055,520880000.0
2008-04-21 09:59:00,1.6056,1.60565,1.60435,1.6045,242820000.0
2008-04-21 10:00:00,1.6044,1.6051,1.604,1.6047,81860000.0
2008-04-21 10:01:00,1.6047,1.60485,1.60435,1.6047,56720000.0
2008-04-21 10:02:00,1.6047,1.6049,1.6042,1.6043,74340000.0
2008-04-21 10:03:00,1.6043,1.6051,1.6043,1.60485,289500000.0
2008-04-21 10:04:00,1.60485,1.60535,1.60445,1.6046,216960000.0
2008-04-21 10:05:00,1.6046,1.60485,1.6045,1.6045,597520000.0
2008-04-21 10:06:00,1.6045,1.60485,1.60425,1.6048,393780000.0
2008-04-21 10:07:00,1.6048,1.6049,1.6042,1.60435,231880000.0
2008-04-21 10:08:00,1.60435,1.6046,1.60425,1.6045,247420000.0
2008-04-21 10:09:00,1.60445,1.6047,1.60435,1.60465,312600000.0
2008-04-21 10:10:00,1.60465,1.60525,1.6046,1.6052,45580000.0
2008-04-21 10:11:00,1.6052,1.6055,1.605,1.605,53900000.0
2008-04-21 10:12:00,1.605,1.6052,1.60485,1.60505,43540000.0
2008-04-21 10:13:00,1.60505,1.6055,1.60505,1.6055,172100000.0
2008-04-21 10:14:00,1.6055,1.6056,1.6053,1.6055,83640000.0
2008-04-21 10:15:00,1.6055,1.6056,1.6054,1.6056,65360000.0
2008-04-21 10:16:00,1.6056,1.6056,1.60515,1.60525,29560000.0
2008-04-21 10:17:00,1.60525,1.6053,1.60505,1.6051,61900000.0
2008-04-21 10:18:00,1.6051,1.6051,1.6049,1.6049,134160000.0
2008-04-21 10:19:00,1.6049,1.6049,1.6044,1.60475,33720000.0
2008-04-21 10:20:00,1.60475,1.6052,1.60455,1.6052,53860000.0
2008-04-21 10:21:00,1.6052,1.6052,1.605,1.6051,70640000.0
2008-04-21 10:22:00,1.6051,1.6051,1.6048,1.6049,109300000.0
2008-04-21 10:23:00,1.60495,1.60495,1.60485,1.6049,167520000.0
2008-04-21 10:24:00,1.6049,1.6053,1.6049,1.6051,32800000.0
2008-04-21 10:25:00,1.60515,1.6052,1.605,1.60515,22740000.0
2008-04-21 10:26:00,1.60515,1.6058,1.60505,1.6056,95020000.0
2008-04-21 10:27:00,1.6056,1.60595,1.6055,1.60575,37460000.0
2008-04-21 10:28:00,1.60575,1.6059,1.6057,1.6058,280180000.0
2008-04-21 10:29:00,1.6058,1.6058,1.60565,1.60565,37500000.0
2008-04-21 10:30:00,1.6057,1.6057,1.6055,1.6055,69380000.0
2008-04-21 10:31:00,1.6055,1.6057,1.6055,1.6056,61760000.0
2008-04-21 10:32:00,1.6056,1.60565,1.60545,1.6055,96680000.0
2008-04-21 10:33:00,1.6055,1.6057,1.6054,1.6054,39480000.0
2008-04-21 10:34:00,1.6054,1.6056,1.6049,1.60555,87540000.0
2008-04-21 10:35:00,1.6055,1.6056,1.60515,1.6054,153500000.0
2008-04-21 10:36:00,1.6054,1.6056,1.6054,1.6055,69320000.0
2008-04-21 10:37:00,1.6055,1.6057,1.6053,1.6056,204720000.0
2008-04-21 10:38:00,1.60565,1.60565,1.6054,1.6056,42600000.0
2008-04-21 10:39:00,1.6056,1.6057,1.6056,1.6056,60320000.0
2008-04-21 10:40:00,1.60565,1.6057,1.6056,1.6057,27260000.0
2008-04-21 10:41:00,1.6057,1.6057,1.6056,1.60565,475740000.0
2008-04-21 10:42:00,1.60565,1.60585,1.6056,1.60575,106280000.0
2008-04-21 10:43:00,1.60575,1.6058,1.60565,1.6058,272160000.0
2008-04-21 10:44:00,1.6058,1.6058,1.60565,1.6058,52980000.0
2008-04-21 10:45:00,1.6058,1.6059,1.60565,1.60565,541080000.0
2008-04-21 10:46:00,1.60565,1.6058,1.60565,1.6057,433720000.0
2008-04-21 10:47:00,1.6057,1.60575,1.60535,1.6055,666740000.0
2008-04-21 10:48:00,1.60545,1.6055,1.60515,1.60515,709880001.0
2008-04-21 10:49:00,1.6051,1.6052,1.60505,1.60515,285740000.0
2008-04-21 10:50:00,1.60515,1.6052,1.605,1.6051,714920000.0
2008-04-21 10:51:00,1.6051,1.60545,1.6051,1.60535,216120000.0
2008-04-21 10:52:00,1.60535,1.6054,1.60515,1.6052,371240000.0
2008-04-21 10:53:00,1.6052,1.6055,1.60515,1.6055,403080000.0
2008-04-21 10:54:00,1.6055,1.60555,1.60535,1.6054,41060000.0
2008-04-21 10:55:00,1.6054,1.60555,1.6052,1.60535,126720000.0
2008-04-21 10:56:00,1.60535,1.6057,1.60535,1.6055,106480000.0
2008-04-21 10:57:00,1.6055,1.6056,1.6054,1.60545,90040000.0
2008-04-21 10:58:00,1.60545,1.60565,1.60535,1.6055,23700000.0
2008-04-21 10:59:00,1.6055,1.6056,1.6055,1.6055,98540000.0
2008-04-21 11:00:00,1.6055,1.6058,1.6055,1.60575,51320000.0
2008-04-21 11:01:00,1.60575,1.60575,1.60575,1.60575,6720000.0
2008-04-21 11:02:00,1.60575,1.606,1.60565,1.60585,47180000.0
2008-04-21 11:03:00,1.60585,1.6059,1.60565,1.60575,119400000.0
2008-04-21 11:04:00,1.60575,1.6058,1.60575,1.60575,188000000.0
2008-04-21 11:05:00,1.6058,1.606,1.6058,1.60585,144720000.0
2008-04-21 11:06:00,1.60585,1.6059,1.60585,1.6059,47360000.0
2008-04-21 11:07:00,1.6059,1.606,1.60585,1.606,37800000.0
2008-04-21 11:08:00,1.606,1.6061,1.6059,1.6061,104120000.0
2008-04-21 11:09:00,1.6061,1.6061,1.6059,1.6059,41960000.0
2008-04-21 11:10:00,1.6059,1.60605,1.6059,1.6059,33840000.0
2008-04-21 11:11:00,1.6059,1.6062,1.6059,1.60595,92860000.0
2008-04-21 11:12:00,1.6059,1.606,1.6057,1.60585,143500000.0
2008-04-21 11:13:00,1.60585,1.606,1.60575,1.60585,38300000.0
2008-04-21 11:14:00,1.60595,1.60615,1.6058,1.606,59060000.0
2008-04-21 11:15:00,1.60595,1.6062,1.6059,1.606,37260000.0
2008-04-21 11:16:00,1.606,1.60615,1.6059,1.606,35840000.0
2008-04-21 11:17:00,1.606,1.6062,1.606,1.60615,24020000.0
2008-04-21 11:18:00,1.60615,1.6063,1.6061,1.6063,43400000.0
2008-04-21 11:19:00,1.6063,1.6063,1.606,1.60615,72040000.0
2008-04-21 11:20:00,1.60615,1.6062,1.6059,1.60595,66700000.0
2008-04-21 11:21:00,1.60595,1.606,1.6057,1.60575,42680000.0
2008-04-21 11:22:00,1.60575,1.6059,1.60575,1.60585,29580000.0
2008-04-21 11:23:00,1.60585,1.606,1.60565,1.6059,28660000.0
2008-04-21 11:24:00,1.6059,1.6061,1.6058,1.606,87820000.0
2008-04-21 11:25:00,1.606,1.60625,1.6059,1.6061,81160000.0
2008-04-21 11:26:00,1.6061,1.6062,1.606,1.606,70700000.0
2008-04-21 11:27:00,1.60595,1.6061,1.6059,1.606,22180000.0
2008-04-21 11:28:00,1.606,1.60625,1.60575,1.6059,42940000.0
2008-04-21 11:29:00,1.6059,1.60625,1.6058,1.60595,53880000.0
2008-04-21 11:30:00,1.60595,1.60645,1.60595,1.6062,80260000.0
2008-04-21 11:31:00,1.6062,1.6064,1.60615,1.6063,96540000.0
2008-04-21 11:32:00,1.6063,1.60645,1.60625,1.6063,110080000.0
2008-04-21 11:33:00,1.6063,1.6067,1.6063,1.60655,50180000.0
2008-04-21 11:34:00,1.60655,1.60665,1.60645,1.6066,89320000.0
2008-04-21 11:35:00,1.6066,1.6066,1.6064,1.6064,67320000.0
2008-04-21 11:36:00,1.6064,1.6065,1.6063,1.6065,101140000.0
2008-04-21 11:37:00,1.6065,1.6066,1.6064,1.6065,103980000.0
2008-04-21 11:38:00,1.6065,1.6069,1.6064,1.6067,81140000.0
2008-04-21 11:39:00,1.6067,1.6072,1.60655,1.6069,112960000.0
2008-04-21 11:40:00,1.6069,1.607,1.6067,1.6068,80800000.0
2008-04-21 11:41:00,1.6068,1.6069,1.60665,1.6069,104720000.0
2008-04-21 11:42:00,1.6069,1.6071,1.6069,1.607,108040000.0
2008-04-21 11:43:00,1.607,1.6074,1.607,1.60725,70800000.0
2008-04-21 11:44:00,1.60725,1.60755,1.6072,1.6074,37280000.0
2008-04-21 11:45:00,1.6074,1.60755,1.6072,1.6075,125260000.0
2008-04-21 11:46:00,1.6075,1.6077,1.60735,1.6074,63500000.0
2008-04-21 11:47:00,1.6074,1.6076,1.60725,1.60725,45940000.0
2008-04-21 11:48:00,1.60725,1.60725,1.6068,1.6068,42640000.0
2008-04-21 11:49:00,1.6068,1.6069,1.6067,1.60685,59660000.0
2008-04-21 11:50:00,1.60685,1.607,1.60685,1.60695,34240000.0
2008-04-21 11:51:00,1.60695,1.6071,1.6068,1.60695,37220000.0
2008-04-21 11:52:00,1.6069,1.60695,1.60675,1.6068,86980000.0
2008-04-21 11:53:00,1.6068,1.6068,1.6061,1.60625,39900000.0
2008-04-21 11:54:00,1.60625,1.6065,1.60615,1.6062,42560000.0
2008-04-21 11:55:00,1.6062,1.6062,1.606,1.606,95600000.0
2008-04-21 11:56:00,1.606,1.6061,1.606,1.6061,120300000.0
2008-04-21 11:57:00,1.6061,1.60635,1.6061,1.6062,104840000.0
2008-04-21 11:58:00,1.6062,1.6063,1.6062,1.6063,62460000.0
2008-04-21 11:59:00,1.6063,1.6064,1.60625,1.6063,53800000.0
2008-04-21 12:00:00,1.6062,1.6064,1.606,1.6061,96040000.0
2008-04-21 12:01:00,1.6061,1.60635,1.60605,1.60615,34180000.0
2008-04-21 12:02:00,1.6061,1.60695,1.6061,1.6068,85800000.0
2008-04-21 12:03:00,1.6068,1.6069,1.6064,1.6065,72440000.0
2008-04-21 12:04:00,1.6065,1.607,1.60635,1.60655,52000000.0
2008-04-21 12:05:00,1.60655,1.607,1.60645,1.60695,70360000.0
2008-04-21 12:06:00,1.60695,1.6073,1.60655,1.60655,45960000.0
2008-04-21 12:07:00,1.60655,1.607,1.60655,1.6067,57480000.0
2008-04-21 12:08:00,1.6067,1.6068,1.6066,1.6066,67440000.0
2008-04-21 12:09:00,1.6066,1.60715,1.60655,1.607,70560000.0
2008-04-21 12:10:00,1.607,1.6071,1.60695,1.6071,101120000.0
2008-04-21 12:11:00,1.6071,1.6073,1.6071,1.6072,79040000.0
2008-04-21 12:12:00,1.6072,1.6072,1.6069,1.60705,90120000.0
2008-04-21 12:13:00,1.60705,1.6074,1.607,1.6073,105880000.0
2008-04-21 12:14:00,1.6073,1.6076,1.6073,1.6073,100240000.0
2008-04-21 12:15:00,1.6073,1.6073,1.60715,1.60715,84880000.0
2008-04-21 12:16:00,1.60715,1.6074,1.60715,1.6073,58660000.0
2008-04-21 12:17:00,1.6073,1.60745,1.6073,1.6074,88300000.0
2008-04-21 12:18:00,1.6074,1.6079,1.6074,1.60765,74600000.0
2008-04-21 12:19:00,1.60765,1.60765,1.6073,1.6073,31760000.0
2008-04-21 12:20:00,1.6073,1.60745,1.6073,1.60735,32280000.0
2008-04-21 12:21:00,1.60735,1.60765,1.60735,1.60745,68620000.0
2008-04-21 12:22:00,1.60745,1.6075,1.60735,1.6075,49740000.0
2008-04-21 12:23:00,1.6075,1.6076,1.6075,1.6075,56800000.0
2008-04-21 12:24:00,1.6075,1.6075,1.6075,1.6075,109120000.0
2008-04-21 12:25:00,1.6075,1.60755,1.6075,1.60755,53840000.0
2008-04-21 12:26:00,1.60755,1.60755,1.60755,1.60755,22800000.0
2008-04-21 12:27:00,1.60755,1.6076,1.60755,1.6076,52640000.0
2008-04-21 12:28:00,1.6076,1.6076,1.60755,1.6076,57520000.0
2008-04-21 12:29:00,1.60755,1.60765,1.6075,1.60755,23280000.0
2008-04-21 12:30:00,1.60755,1.6076,1.6074,1.6074,40800000.0
2008-04-21 12:31:00,1.6074,1.60765,1.6074,1.6074,32820000.0
2008-04-21 12:32:00,1.6074,1.60745,1.6073,1.60735,25020000.0
2008-04-21 12:33:00,1.60735,1.6075,1.60715,1.6072,64820000.0
2008-04-21 12:34:00,1.6072,1.6072,1.60685,1.60685,82180000.0
2008-04-21 12:35:00,1.6069,1.6069,1.60685,1.6069,99280000.0
2008-04-21 12:36:00,1.6069,1.6069,1.6069,1.6069,108600000.0
2008-04-21 12:37:00,1.6069,1.607,1.6065,1.60655,77320000.0
2008-04-21 12:38:00,1.60655,1.60655,1.60645,1.6065,94880000.0
2008-04-21 12:39:00,1.6065,1.6065,1.6063,1.60645,102840000.0
2008-04-21 12:40:00,1.60645,1.6066,1.60645,1.6065,138580000.0
2008-04-21 12:41:00,1.6065,1.6066,1.6064,1.6065,86200000.0
2008-04-21 12:42:00,1.6065,1.60655,1.60645,1.6065,44240000.0
2008-04-21 12:43:00,1.6065,1.6065,1.6065,1.6065,74320000.0
2008-04-21 12:44:00,1.6065,1.6066,1.6058,1.60595,116080000.0
2008-04-21 12:45:00,1.60595,1.6063,1.6058,1.6063,72480000.0
2008-04-21 12:46:00,1.6063,1.6064,1.6061,1.6062,86300000.0
2008-04-21 12:47:00,1.6062,1.6062,1.60575,1.60575,82640000.0
2008-04-21 12:48:00,1.6057,1.6059,1.6056,1.60575,107820000.0
2008-04-21 12:49:00,1.60575,1.6058,1.60565,1.6058,46360000.0
2008-04-21 12:50:00,1.60575,1.60605,1.60575,1.606,63660000.0
2008-04-21 12:51:00,1.606,1.606,1.6042,1.6044,165460000.0
2008-04-21 12:52:00,1.6044,1.6044,1.6029,1.60355,86360000.0
2008-04-21 12:53:00,1.60355,1.6038,1.6034,1.6037,301840000.0
2008-04-21 12:54:00,1.6037,1.6039,1.6035,1.6039,62420000.0
2008-04-21 12:55:00,1.6039,1.6039,1.6036,1.6037,36060000.0
2008-04-21 12:56:00,1.6037,1.6037,1.6034,1.6035,50200000.0
2008-04-21 12:57:00,1.6035,1.6038,1.6034,1.60355,57480000.0
2008-04-21 12:58:00,1.60355,1.6043,1.60345,1.6041,73260000.0
2008-04-21 12:59:00,1.6041,1.6044,1.604,1.6041,89040000.0
2008-04-21 13:00:00,1.6041,1.6043,1.604,1.604,104980000.0
2008-04-21 13:01:00,1.604,1.6043,1.604,1.6041,78260000.0
2008-04-21 13:02:00,1.6041,1.6042,1.60395,1.60405,91980000.0
2008-04-21 13:03:00,1.60405,1.6041,1.6039,1.604,58280000.0
2008-04-21 13:04:00,1.604,1.604,1.6034,1.6038,34720000.0
2008-04-21 13:05:00,1.6038,1.6038,1.6029,1.6036,68380000.0
2008-04-21 13:06:00,1.6036,1.6039,1.603,1.603,159480000.0
2008-04-21 13:07:00,1.6031,1.6032,1.6026,1.6028,126480000.0
2008-04-21 13:08:00,1.6028,1.6031,1.6027,1.6031,122940000.0
2008-04-21 13:09:00,1.6031,1.6031,1.60265,1.6028,71480000.0
2008-04-21 13:10:00,1.6028,1.6031,1.60275,1.603,62460000.0
2008-04-21 13:11:00,1.603,1.60315,1.6026,1.60285,203740000.0
2008-04-21 13:12:00,1.60285,1.6031,1.6027,1.60285,36500000.0
2008-04-21 13:13:00,1.60285,1.6031,1.6027,1.6031,45420000.0
2008-04-21 13:14:00,1.6031,1.60315,1.6029,1.6029,62460000.0
2008-04-21 13:15:00,1.60295,1.6035,1.6029,1.6034,59760000.0
2008-04-21 13:16:00,1.6034,1.6035,1.6031,1.60315,39600000.0
2008-04-21 13:17:00,1.60315,1.6033,1.60305,1.60305,68060000.0
2008-04-21 13:18:00,1.60305,1.60325,1.603,1.60315,21440000.0
2008-04-21 13:19:00,1.60315,1.60315,1.60305,1.6031,41840000.0
2008-04-21 13:20:00,1.6031,1.6034,1.6029,1.6032,50460000.0
2008-04-21 13:21:00,1.6032,1.6035,1.60305,1.60335,99760000.0
2008-04-21 13:22:00,1.60335,1.60335,1.603,1.60305,28140000.0
2008-04-21 13:23:00,1.60305,1.60325,1.60295,1.60305,23300000.0
2008-04-21 13:24:00,1.60325,1.60335,1.60305,1.60315,57600000.0
2008-04-21 13:25:00,1.60315,1.60315,1.6026,1.60275,150680000.0
2008-04-21 13:26:00,1.60275,1.6029,1.6026,1.60275,135400000.0
2008-04-21 13:27:00,1.60275,1.60325,1.6027,1.6032,52260000.0
2008-04-21 13:28:00,1.6031,1.60355,1.60295,1.6032,42740000.0
2008-04-21 13:29:00,1.6032,1.60355,1.6032,1.60355,72360000.0
2008-04-21 13:30:00,1.60355,1.60355,1.60345,1.6035,66760000.0
2008-04-21 13:31:00,1.6035,1.6036,1.60345,1.60345,88080000.0
2008-04-21 13:32:00,1.60345,1.6035,1.6034,1.6035,57200000.0
2008-04-21 13:33:00,1.6035,1.60395,1.6035,1.6039,61080000.0
2008-04-21 13:34:00,1.6039,1.6039,1.60345,1.60375,45080000.0
2008-04-21 13:35:00,1.60375,1.6041,1.60375,1.604,109140000.0
2008-04-21 13:36:00,1.6039,1.6039,1.60365,1.60375,178240000.0
2008-04-21 13:37:00,1.60375,1.6039,1.60355,1.6038,27440000.0
2008-04-21 13:38:00,1.6038,1.6039,1.60375,1.6039,44520000.0
2008-04-21 13:39:00,1.6039,1.6052,1.6039,1.6051,166600000.0
2008-04-21 13:40:00,1.6051,1.6054,1.60505,1.6054,204340000.0
2008-04-21 13:41:00,1.6054,1.6059,1.60515,1.60515,72420000.0
2008-04-21 13:42:00,1.60515,1.6052,1.60475,1.60495,84160000.0
2008-04-21 13:43:00,1.605,1.6053,1.60495,1.60525,86980000.0
2008-04-21 13:44:00,1.60525,1.6053,1.60505,1.60505,37760000.0
2008-04-21 13:45:00,1.60505,1.6051,1.60465,1.60485,35040000.0
2008-04-21 13:46:00,1.6049,1.6049,1.6046,1.6049,63580000.0
2008-04-21 13:47:00,1.6049,1.6052,1.60475,1.60485,58180000.0
2008-04-21 13:48:00,1.60485,1.6051,1.6048,1.60485,49700000.0
2008-04-21 13:49:00,1.60485,1.60505,1.6048,1.60485,28200000.0
2008-04-21 13:50:00,1.6048,1.60515,1.6048,1.60515,37060000.0
2008-04-21 13:51:00,1.60515,1.6052,1.60505,1.6052,81460000.0
2008-04-21 13:52:00,1.6052,1.6052,1.6051,1.6051,69400000.0
2008-04-21 13:53:00,1.6051,1.60535,1.6051,1.60515,88960000.0
2008-04-21 13:54:00,1.60515,1.6053,1.60515,1.60515,153180000.0
2008-04-21 13:55:00,1.60515,1.6052,1.60515,1.60515,74620000.0
2008-04-21 13:56:00,1.60515,1.6052,1.60505,1.6051,34300000.0
2008-04-21 13:57:00,1.6051,1.6052,1.605,1.6051,95600000.0
2008-04-21 13:58:00,1.605,1.6052,1.6049,1.6052,67580000.0
2008-04-21 13:59:00,1.6052,1.6053,1.6051,1.60515,43920000.0
2008-04-21 14:00:00,1.60515,1.6053,1.605,1.6052,76580000.0
2008-04-21 14:01:00,1.6052,1.60525,1.6051,1.6051,68660000.0
2008-04-21 14:02:00,1.6051,1.60515,1.6051,1.60515,22800000.0
2008-04-21 14:03:00,1.60515,1.60535,1.60515,1.6052,41880000.0
2008-04-21 14:04:00,1.6052,1.6053,1.6051,1.6052,43180000.0
2008-04-21 14:05:00,1.6052,1.6053,1.60505,1.6053,74620000.0
2008-04-21 14:06:00,1.6053,1.60535,1.60525,1.6053,107960000.0
2008-04-21 14:07:00,1.60525,1.6055,1.60525,1.6055,110640000.0
2008-04-21 14:08:00,1.6055,1.6055,1.6054,1.6054,107520000.0
2008-04-21 14:09:00,1.6054,1.6056,1.6054,1.6055,70040000.0
2008-04-21 14:10:00,1.6056,1.6059,1.60555,1.60575,36100000.0
2008-04-21 14:11:00,1.60575,1.6059,1.60565,1.60575,21140000.0
2008-04-21 14:12:00,1.60575,1.6058,1.6056,1.6056,80940000.0
2008-04-21 14:13:00,1.6056,1.60605,1.6056,1.606,82320000.0
2008-04-21 14:14:00,1.606,1.60605,1.60575,1.6059,336160000.0
2008-04-21 14:15:00,1.60595,1.60605,1.60575,1.60605,34660000.0
2008-04-21 14:16:00,1.60605,1.6063,1.60595,1.6063,61300000.0
2008-04-21 14:17:00,1.60625,1.6063,1.606,1.6061,313480000.0
2008-04-21 14:18:00,1.6061,1.6062,1.60595,1.6061,112400000.0
2008-04-21 14:19:00,1.6062,1.6062,1.60595,1.6062,129680000.0
2008-04-21 14:20:00,1.6062,1.6062,1.6061,1.6062,113580000.0
2008-04-21 14:21:00,1.6062,1.6062,1.60605,1.60605,127780000.0
2008-04-21 14:22:00,1.60605,1.6062,1.60605,1.6061,108500000.0
2008-04-21 14:23:00,1.6061,1.6062,1.6061,1.6062,94640000.0
2008-04-21 14:24:00,1.6062,1.60625,1.6061,1.6062,102280000.0
2008-04-21 14:25:00,1.6062,1.60625,1.6058,1.6061,91940000.0
2008-04-21 14:26:00,1.6061,1.6061,1.60595,1.606,108560000.0
2008-04-21 14:27:00,1.606,1.60615,1.60595,1.6061,71440000.0
2008-04-21 14:28:00,1.6061,1.6062,1.60605,1.6062,94240000.0
2008-04-21 14:29:00,1.6062,1.6062,1.6056,1.606,147340000.0
2008-04-21 14:30:00,1.606,1.6062,1.60595,1.6061,60780000.0
2008-04-21 14:31:00,1.6061,1.6061,1.6059,1.6061,88080000.0
2008-04-21 14:32:00,1.606,1.60625,1.6059,1.6062,97240000.0
2008-04-21 14:33:00,1.6062,1.6063,1.60615,1.60625,83980000.0
2008-04-21 14:34:00,1.60625,1.6064,1.60595,1.60615,56060000.0
2008-04-21 14:35:00,1.6062,1.6062,1.606,1.606,70080000.0
2008-04-21 14:36:00,1.60605,1.6061,1.60555,1.6056,47540000.0
2008-04-21 14:37:00,1.6056,1.6058,1.6055,1.6057,56400000.0
2008-04-21 14:38:00,1.6057,1.60625,1.6057,1.6062,65660000.0
2008-04-21 14:39:00,1.6062,1.60635,1.60605,1.6063,102260000.0
2008-04-21 14:40:00,1.60625,1.60635,1.60595,1.6061,64760000.0
2008-04-21 14:41:00,1.6061,1.60625,1.60545,1.60555,72000000.0
2008-04-21 14:42:00,1.60555,1.6056,1.60515,1.6052,53280000.0
2008-04-21 14:43:00,1.6052,1.6054,1.6051,1.6053,68740000.0
2008-04-21 14:44:00,1.6053,1.6055,1.6053,1.6054,83620000.0
2008-04-21 14:45:00,1.6054,1.60555,1.60525,1.6055,66120000.0
2008-04-21 14:46:00,1.6055,1.60555,1.60535,1.6054,40920000.0
2008-04-21 14:47:00,1.6054,1.6057,1.6053,1.6057,204820000.0
2008-04-21 14:48:00,1.6057,1.6059,1.6055,1.6055,66800000.0
2008-04-21 14:49:00,1.6055,1.6056,1.6055,1.6055,111100000.0
2008-04-21 14:50:00,1.6055,1.6056,1.6055,1.6055,103580000.0
2008-04-21 14:51:00,1.6055,1.6055,1.6053,1.60545,59500000.0
2008-04-21 14:52:00,1.60545,1.60545,1.6052,1.60525,68320000.0
2008-04-21 14:53:00,1.6053,1.60555,1.6052,1.6054,67900000.0
2008-04-21 14:54:00,1.6054,1.60555,1.60535,1.6055,80220000.0
2008-04-21 14:55:00,1.6055,1.6056,1.6054,1.6055,120520000.0
2008-04-21 14:56:00,1.6055,1.60555,1.6053,1.6055,77840000.0
2008-04-21 14:57:00,1.6055,1.60555,1.6053,1.6054,89920000.0
2008-04-21 14:58:00,1.6054,1.6056,1.60535,1.6056,81580000.0
2008-04-21 14:59:00,1.6056,1.6056,1.60545,1.60555,50160000.0
2008-04-21 15:00:00,1.60555,1.6059,1.6055,1.6057,69000000.0
2008-04-21 15:01:00,1.6057,1.6058,1.6055,1.6055,53140000.0
2008-04-21 15:02:00,1.6055,1.60575,1.6055,1.6056,68360000.0
2008-04-21 15:03:00,1.6056,1.60575,1.6056,1.6056,123240000.0
2008-04-21 15:04:00,1.6056,1.6058,1.6056,1.60565,43080000.0
2008-04-21 15:05:00,1.60565,1.606,1.60565,1.6059,60580000.0
2008-04-21 15:06:00,1.6059,1.6059,1.60575,1.6058,84620000.0
2008-04-21 15:07:00,1.6058,1.6061,1.6058,1.6061,88020000.0
2008-04-21 15:08:00,1.6061,1.6063,1.60585,1.6059,65240000.0
2008-04-21 15:09:00,1.6059,1.60605,1.60585,1.60585,85840000.0
2008-04-21 15:10:00,1.60585,1.6061,1.6058,1.60595,54120000.0
2008-04-21 15:11:00,1.606,1.606,1.6058,1.6059,65420000.0
2008-04-21 15:12:00,1.6059,1.6062,1.60585,1.606,72160000.0
2008-04-21 15:13:00,1.606,1.606,1.6056,1.60565,51020000.0
2008-04-21 15:14:00,1.60565,1.60565,1.60535,1.6055,79700000.0
2008-04-21 15:15:00,1.6055,1.6056,1.6055,1.6055,146180000.0
2008-04-21 15:16:00,1.6055,1.6057,1.6055,1.6056,56100000.0
2008-04-21 15:17:00,1.6056,1.6057,1.60555,1.60565,41260000.0
2008-04-21 15:18:00,1.60565,1.60565,1.60555,1.60555,81740000.0
2008-04-21 15:19:00,1.60555,1.6056,1.6055,1.6055,77520000.0
2008-04-21 15:20:00,1.6055,1.60555,1.60545,1.6055,104660000.0
2008-04-21 15:21:00,1.6055,1.6056,1.60545,1.6055,99160000.0
2008-04-21 15:22:00,1.6055,1.6055,1.6052,1.6054,79240000.0
2008-04-21 15:23:00,1.6054,1.6055,1.6053,1.6053,67140000.0
2008-04-21 15:24:00,1.6053,1.6054,1.6053,1.6054,102320000.0
2008-04-21 15:25:00,1.6054,1.6055,1.6053,1.60535,81940000.0
2008-04-21 15:26:00,1.60535,1.60565,1.60535,1.60545,95440000.0
2008-04-21 15:27:00,1.6055,1.6055,1.60535,1.6054,85580000.0
2008-04-21 15:28:00,1.6054,1.6054,1.6053,1.6053,77400000.0
2008-04-21 15:29:00,1.6053,1.6055,1.6053,1.6054,84320000.0
2008-04-21 15:30:00,1.6054,1.6059,1.6054,1.6058,37620000.0
2008-04-21 15:31:00,1.6058,1.60605,1.6058,1.606,75020000.0
2008-04-21 15:32:00,1.606,1.606,1.6059,1.6059,95500000.0
2008-04-21 15:33:00,1.6059,1.60615,1.6059,1.60615,90960000.0
2008-04-21 15:34:00,1.6062,1.6063,1.6061,1.6061,90200000.0
2008-04-21 15:35:00,1.6061,1.6062,1.606,1.6061,81720000.0
2008-04-21 15:36:00,1.6061,1.6063,1.6061,1.6063,118980000.0
2008-04-21 15:37:00,1.6062,1.60635,1.6061,1.6062,96160000.0
2008-04-21 15:38:00,1.6062,1.6063,1.6062,1.6062,111640000.0
2008-04-21 15:39:00,1.6062,1.6066,1.6062,1.6066,103560000.0
2008-04-21 15:40:00,1.6066,1.6069,1.6065,1.6068,109140000.0
2008-04-21 15:41:00,1.6068,1.6069,1.60645,1.6068,48840000.0
2008-04-21 15:42:00,1.6068,1.6071,1.6067,1.6071,29660000.0
2008-04-21 15:43:00,1.60715,1.6076,1.6071,1.6076,100420000.0
2008-04-21 15:44:00,1.6076,1.60765,1.6075,1.60765,45180000.0
2008-04-21 15:45:00,1.60765,1.6077,1.6076,1.6077,85000000.0
2008-04-21 15:46:00,1.6077,1.6077,1.60755,1.60755,60000000.0
2008-04-21 15:47:00,1.6076,1.6076,1.6075,1.6075,88600000.0
2008-04-21 15:48:00,1.6075,1.6076,1.6073,1.6074,62600000.0
2008-04-21 15:49:00,1.6074,1.6074,1.60725,1.60725,89340000.0
2008-04-21 15:50:00,1.60725,1.6074,1.6072,1.60725,71160000.0
2008-04-21 15:51:00,1.60725,1.6073,1.6072,1.60725,53680000.0
2008-04-21 15:52:00,1.60725,1.6074,1.6072,1.6073,72220000.0
2008-04-21 15:53:00,1.6073,1.6074,1.60715,1.6072,92280000.0
2008-04-21 15:54:00,1.6072,1.6072,1.6071,1.6072,97880000.0
2008-04-21 15:55:00,1.6072,1.6072,1.6071,1.6072,63120000.0
2008-04-21 15:56:00,1.6072,1.6074,1.6072,1.6073,98240000.0
2008-04-21 15:57:00,1.6073,1.6073,1.6073,1.6073,148200000.0
2008-04-21 15:58:00,1.6073,1.6073,1.60725,1.6073,95360000.0
2008-04-21 15:59:00,1.6073,1.6075,1.6073,1.6075,97420000.0
2008-04-21 16:00:00,1.6075,1.6075,1.6068,1.6068,74840000.0
2008-04-21 16:01:00,1.6068,1.6068,1.6064,1.60655,67920000.0
2008-04-21 16:02:00,1.60655,1.6066,1.60635,1.6064,51260000.0
2008-04-21 16:03:00,1.6064,1.6064,1.6061,1.6062,88620000.0
2008-04-21 16:04:00,1.6062,1.6062,1.60585,1.60595,90900000.0
2008-04-21 16:05:00,1.60595,1.6061,1.60585,1.60585,143840000.0
2008-04-21 16:06:00,1.60585,1.60595,1.6057,1.60595,72120000.0
2008-04-21 16:07:00,1.606,1.6066,1.606,1.6063,88640000.0
2008-04-21 16:08:00,1.6063,1.6065,1.60625,1.60625,35720000.0
2008-04-21 16:09:00,1.60625,1.60645,1.60605,1.6062,56520000.0
2008-04-21 16:10:00,1.6062,1.6062,1.606,1.6062,93140000.0
2008-04-21 16:11:00,1.6062,1.60645,1.6062,1.6063,120820000.0
2008-04-21 16:12:00,1.6063,1.6064,1.6062,1.6063,73980000.0
2008-04-21 16:13:00,1.6063,1.6064,1.60595,1.606,98820000.0
2008-04-21 16:14:00,1.606,1.6062,1.60585,1.60605,53640000.0
2008-04-21 16:15:00,1.60605,1.6061,1.60595,1.606,81480000.0
2008-04-21 16:16:00,1.606,1.6061,1.60535,1.6054,64860000.0
2008-04-21 16:17:00,1.6054,1.6055,1.60505,1.6053,79900000.0
2008-04-21 16:18:00,1.6053,1.6054,1.605,1.605,113080000.0
2008-04-21 16:19:00,1.605,1.6051,1.605,1.6051,94840000.0
2008-04-21 16:20:00,1.6051,1.6053,1.605,1.6053,103580000.0
2008-04-21 16:21:00,1.6053,1.6053,1.6052,1.6053,111360000.0
2008-04-21 16:22:00,1.60525,1.6054,1.6048,1.605,106100000.0
2008-04-21 16:23:00,1.605,1.6051,1.6048,1.6048,119180000.0
2008-04-21 16:24:00,1.6048,1.6049,1.6048,1.6049,111700000.0
2008-04-21 16:25:00,1.6049,1.60515,1.6048,1.6051,97260000.0
2008-04-21 16:26:00,1.60515,1.6053,1.605,1.6052,60920000.0
2008-04-21 16:27:00,1.6052,1.6052,1.6045,1.60475,72460000.0
2008-04-21 16:28:00,1.6047,1.6048,1.6045,1.60455,73980000.0
2008-04-21 16:29:00,1.60455,1.6047,1.60435,1.6047,42880000.0
2008-04-21 16:30:00,1.6047,1.6047,1.6045,1.6046,84160000.0
2008-04-21 16:31:00,1.6046,1.60475,1.6045,1.6046,76200000.0
2008-04-21 16:32:00,1.6046,1.6046,1.60445,1.6045,81580000.0
2008-04-21 16:33:00,1.6045,1.6048,1.60445,1.6047,79580000.0
2008-04-21 16:34:00,1.6047,1.6052,1.60455,1.6051,87440000.0
2008-04-21 16:35:00,1.60505,1.6052,1.605,1.6051,88140000.0
2008-04-21 16:36:00,1.6051,1.6054,1.60505,1.60505,70280000.0
2008-04-21 16:37:00,1.60505,1.6053,1.605,1.60515,78380000.0
2008-04-21 16:38:00,1.60515,1.6053,1.6049,1.6053,87800000.0
2008-04-21 16:39:00,1.6053,1.6055,1.6053,1.6055,84100000.0
2008-04-21 16:40:00,1.6055,1.6058,1.60535,1.6057,58940000.0
2008-04-21 16:41:00,1.6057,1.6059,1.6056,1.60565,32160000.0
2008-04-21 16:42:00,1.60565,1.6058,1.60555,1.6056,41680000.0
2008-04-21 16:43:00,1.6056,1.6057,1.6056,1.60565,48980000.0
2008-04-21 16:44:00,1.60565,1.60565,1.6054,1.60565,34060000.0
2008-04-21 16:45:00,1.60565,1.6058,1.6056,1.60575,23240000.0
2008-04-21 16:46:00,1.60575,1.6059,1.6057,1.60585,44980000.0
2008-04-21 16:47:00,1.6059,1.6061,1.60575,1.6059,44860000.0
2008-04-21 16:48:00,1.60595,1.6065,1.6058,1.6063,116060000.0
2008-04-21 16:49:00,1.60635,1.60635,1.6062,1.60625,36540000.0
2008-04-21 16:50:00,1.60625,1.6066,1.6062,1.6066,80420000.0
2008-04-21 16:51:00,1.6066,1.6066,1.6063,1.6064,48960000.0
2008-04-21 16:52:00,1.6064,1.6066,1.6062,1.60645,43640000.0
2008-04-21 16:53:00,1.60645,1.6066,1.60635,1.6065,53340000.0
2008-04-21 16:54:00,1.6065,1.6065,1.60615,1.6062,66460000.0
2008-04-21 16:55:00,1.6062,1.60625,1.60595,1.606,57940000.0
2008-04-21 16:56:00,1.606,1.60605,1.60575,1.6059,27060000.0
2008-04-21 16:57:00,1.6059,1.60595,1.60575,1.6059,74560000.0
2008-04-21 16:58:00,1.6059,1.6061,1.6059,1.606,71780000.0
2008-04-21 16:59:00,1.606,1.60625,1.60595,1.6061,47420000.0
2008-04-21 17:00:00,1.6061,1.6062,1.60595,1.60605,68080000.0
2008-04-21 17:01:00,1.60605,1.60615,1.606,1.606,44380000.0
2008-04-21 17:02:00,1.606,1.6061,1.606,1.6061,91920000.0
2008-04-21 17:03:00,1.6061,1.60615,1.6059,1.60605,67760000.0
2008-04-21 17:04:00,1.60605,1.60605,1.6059,1.606,42080000.0
2008-04-21 17:05:00,1.606,1.606,1.6059,1.606,55280000.0
2008-04-21 17:06:00,1.606,1.6061,1.60595,1.6061,56400000.0
2008-04-21 17:07:00,1.6061,1.60655,1.60605,1.6064,40420000.0
2008-04-21 17:08:00,1.6064,1.6066,1.6063,1.6065,51240000.0
2008-04-21 17:09:00,1.60665,1.60665,1.6063,1.60645,70720000.0
2008-04-21 17:10:00,1.60645,1.6066,1.60645,1.6065,45600000.0
2008-04-21 17:11:00,1.6065,1.6065,1.60625,1.6063,90020000.0
2008-04-21 17:12:00,1.6063,1.6065,1.60625,1.60635,83860000.0
2008-04-21 17:13:00,1.60635,1.6071,1.6063,1.607,76560000.0
2008-04-21 17:14:00,1.607,1.607,1.6067,1.6067,92860000.0
2008-04-21 17:15:00,1.6067,1.60685,1.6067,1.6067,79720000.0
2008-04-21 17:16:00,1.6067,1.6067,1.60635,1.6064,54920000.0
2008-04-21 17:17:00,1.6064,1.6064,1.60605,1.60625,49680000.0
2008-04-21 17:18:00,1.60625,1.60675,1.60625,1.6067,71500000.0
2008-04-21 17:19:00,1.6067,1.6069,1.6064,1.6068,67000000.0
2008-04-21 17:20:00,1.6067,1.60675,1.6065,1.60655,63900000.0
2008-04-21 17:21:00,1.60655,1.6066,1.60645,1.6065,62180000.0
2008-04-21 17:22:00,1.6065,1.6066,1.60645,1.6065,102420000.0
2008-04-21 17:23:00,1.6065,1.6066,1.6065,1.6065,87200000.0
2008-04-21 17:24:00,1.6065,1.6067,1.60645,1.60665,76500000.0
2008-04-21 17:25:00,1.60665,1.60675,1.6064,1.60655,75960000.0
2008-04-21 17:26:00,1.60655,1.60655,1.6064,1.6064,91720000.0
2008-04-21 17:27:00,1.6064,1.6065,1.6062,1.60645,75620000.0
2008-04-21 17:28:00,1.6065,1.6066,1.60625,1.6065,78600000.0
2008-04-21 17:29:00,1.6065,1.6065,1.60615,1.6062,87800000.0
2008-04-21 17:30:00,1.6062,1.6065,1.6062,1.60635,98280000.0
2008-04-21 17:31:00,1.6064,1.6065,1.60635,1.6065,67780000.0
2008-04-21 17:32:00,1.6065,1.6065,1.60605,1.60615,99860000.0
2008-04-21 17:33:00,1.60615,1.6066,1.6061,1.6066,55040000.0
2008-04-21 17:34:00,1.6066,1.60665,1.6065,1.60665,49340000.0
2008-04-21 17:35:00,1.60665,1.6067,1.60645,1.6065,86560000.0
2008-04-21 17:36:00,1.6065,1.6067,1.60645,1.6067,88480000.0
2008-04-21 17:37:00,1.6067,1.6068,1.6067,1.60675,77760000.0
2008-04-21 17:38:00,1.60675,1.60685,1.6067,1.6068,80400000.0
2008-04-21 17:39:00,1.6068,1.60695,1.6066,1.6066,76720000.0
2008-04-21 17:40:00,1.6066,1.60665,1.6063,1.6064,69620000.0
2008-04-21 17:41:00,1.6064,1.6065,1.60615,1.6062,49260000.0
2008-04-21 17:42:00,1.6062,1.6063,1.60615,1.6062,90440000.0
2008-04-21 17:43:00,1.6062,1.6063,1.6062,1.60625,126160000.0
2008-04-21 17:44:00,1.60625,1.6063,1.606,1.60615,67000000.0
2008-04-21 17:45:00,1.60615,1.60615,1.60605,1.6061,75680000.0
2008-04-21 17:46:00,1.6061,1.60625,1.6061,1.60615,67820000.0
2008-04-21 17:47:00,1.60615,1.6062,1.6061,1.6062,92440000.0
2008-04-21 17:48:00,1.6062,1.60625,1.60615,1.6062,106700000.0
2008-04-21 17:49:00,1.6062,1.6063,1.6061,1.6063,67220000.0
2008-04-21 17:50:00,1.6063,1.6065,1.60625,1.60635,35280000.0
2008-04-21 17:51:00,1.60635,1.60665,1.6063,1.6066,48320000.0
2008-04-21 17:52:00,1.6066,1.6067,1.60655,1.6066,75600000.0
2008-04-21 17:53:00,1.6066,1.6068,1.6066,1.6066,137040000.0
2008-04-21 17:54:00,1.60665,1.60675,1.60665,1.60665,57880000.0
2008-04-21 17:55:00,1.60665,1.6069,1.60665,1.6068,112660000.0
2008-04-21 17:56:00,1.6068,1.607,1.6065,1.6067,97060000.0
2008-04-21 17:57:00,1.6067,1.60695,1.60665,1.60685,97840000.0
2008-04-21 17:58:00,1.60685,1.60745,1.6068,1.6074,88340000.0
2008-04-21 17:59:00,1.6074,1.6076,1.6072,1.6072,91300000.0
2008-04-21 18:00:00,1.6072,1.6075,1.60695,1.60745,60020000.0
2008-04-21 18:01:00,1.60745,1.6076,1.60705,1.6072,52840000.0
2008-04-21 18:02:00,1.6072,1.6072,1.6069,1.6069,22180000.0
2008-04-21 18:03:00,1.6069,1.60745,1.6068,1.60745,22760000.0
2008-04-21 18:04:00,1.60745,1.60745,1.6073,1.60735,25940000.0
2008-04-21 18:05:00,1.60735,1.6074,1.6071,1.6071,117660000.0
2008-04-21 18:06:00,1.6071,1.6073,1.6069,1.6072,30980000.0
2008-04-21 18:07:00,1.6072,1.60725,1.6071,1.6072,26420000.0
2008-04-21 18:08:00,1.60725,1.60725,1.60705,1.60715,48420000.0
2008-04-21 18:09:00,1.60715,1.6074,1.6071,1.60715,40760000.0
2008-04-21 18:10:00,1.60715,1.60715,1.6066,1.6066,63620000.0
2008-04-21 18:11:00,1.6066,1.60675,1.6066,1.60675,57000000.0
2008-04-21 18:12:00,1.60675,1.60685,1.6067,1.6067,37220000.0
2008-04-21 18:13:00,1.6067,1.6067,1.60665,1.60665,24820000.0
2008-04-21 18:14:00,1.60665,1.60675,1.60665,1.6067,28600000.0
2008-04-21 18:15:00,1.6067,1.6071,1.6067,1.6071,42220000.0
2008-04-21 18:16:00,1.6071,1.60725,1.60705,1.60725,53400000.0
2008-04-21 18:17:00,1.60725,1.60725,1.60695,1.60695,32700000.0
2008-04-21 18:18:00,1.6069,1.6073,1.60685,1.60705,35040000.0
2008-04-21 18:19:00,1.60705,1.6071,1.6068,1.60685,49360000.0
2008-04-21 18:20:00,1.6068,1.6068,1.6065,1.6067,41600000.0
2008-04-21 18:21:00,1.6067,1.6067,1.6066,1.6067,83040000.0
2008-04-21 18:22:00,1.6067,1.6067,1.60615,1.6063,73640000.0
2008-04-21 18:23:00,1.6063,1.6063,1.6061,1.6061,147080000.0
2008-04-21 18:24:00,1.6061,1.6062,1.6061,1.60615,99120000.0
2008-04-21 18:25:00,1.60615,1.6064,1.60615,1.6062,110040000.0
2008-04-21 18:26:00,1.6062,1.6062,1.6061,1.6061,118680000.0
2008-04-21 18:27:00,1.6061,1.6061,1.6061,1.6061,108140000.0
2008-04-21 18:28:00,1.6061,1.6061,1.60565,1.6058,67100000.0
2008-04-21 18:29:00,1.6058,1.6059,1.6058,1.6059,27380000.0
2008-04-21 18:30:00,1.6059,1.606,1.60585,1.606,40400000.0
2008-04-21 18:31:00,1.606,1.60625,1.6058,1.60605,70060000.0
2008-04-21 18:32:00,1.60605,1.6061,1.60595,1.6061,23040000.0
2008-04-21 18:33:00,1.6061,1.60625,1.6061,1.6062,78420000.0
2008-04-21 18:34:00,1.6062,1.60635,1.6062,1.60625,32720000.0
2008-04-21 18:35:00,1.60625,1.6063,1.60585,1.6063,37280000.0
2008-04-21 18:36:00,1.6063,1.6063,1.60605,1.60605,30340000.0
2008-04-21 18:37:00,1.60605,1.60605,1.60605,1.60605,23200000.0
2008-04-21 18:38:00,1.60605,1.60605,1.60605,1.60605,22880000.0
2008-04-21 18:39:00,1.60605,1.60615,1.60605,1.60615,24000000.0
2008-04-21 18:40:00,1.60615,1.60615,1.60605,1.60605,59160000.0
2008-04-21 18:41:00,1.60605,1.6064,1.60605,1.6064,78660000.0
2008-04-21 18:42:00,1.6064,1.6064,1.6062,1.60625,41240000.0
2008-04-21 18:43:00,1.60625,1.6069,1.60625,1.6068,106140000.0
2008-04-21 18:44:00,1.6068,1.607,1.60675,1.6068,103900000.0
2008-04-21 18:45:00,1.6068,1.607,1.60665,1.60685,42240000.0
2008-04-21 18:46:00,1.60685,1.60695,1.60675,1.6069,91420000.0
2008-04-21 18:47:00,1.6069,1.607,1.60675,1.6069,76160000.0
2008-04-21 18:48:00,1.6069,1.6071,1.6069,1.60695,68060000.0
2008-04-21 18:49:00,1.60695,1.60695,1.6069,1.60695,84580000.0
2008-04-21 18:50:00,1.60695,1.60695,1.6069,1.6069,24960000.0
2008-04-21 18:51:00,1.6069,1.60695,1.60665,1.60675,27360000.0
2008-04-21 18:52:00,1.60675,1.6068,1.60665,1.60675,24960000.0
2008-04-21 18:53:00,1.60675,1.6068,1.6066,1.60665,50480000.0
2008-04-21 18:54:00,1.60665,1.6069,1.6066,1.6068,72400000.0
2008-04-21 18:55:00,1.6068,1.6068,1.6068,1.6068,108800000.0
2008-04-21 18:56:00,1.6068,1.6068,1.6065,1.6065,83620000.0
2008-04-21 18:57:00,1.6065,1.6065,1.6062,1.60625,83760000.0
2008-04-21 18:58:00,1.60625,1.60655,1.60605,1.6065,40620000.0
2008-04-21 18:59:00,1.6065,1.6069,1.60645,1.6068,42660000.0
2008-04-21 19:00:00,1.6068,1.6068,1.6066,1.6068,68320000.0
2008-04-21 19:01:00,1.6068,1.6068,1.60655,1.60665,30000000.0
2008-04-21 19:02:00,1.60665,1.6068,1.60655,1.6068,85900000.0
2008-04-21 19:03:00,1.6068,1.6068,1.6067,1.6068,101380000.0
2008-04-21 19:04:00,1.6068,1.6069,1.6066,1.6069,73480000.0
2008-04-21 19:05:00,1.6069,1.6071,1.6069,1.607,163660000.0
2008-04-21 19:06:00,1.607,1.6071,1.60675,1.60675,103780000.0
2008-04-21 19:07:00,1.60675,1.60685,1.60625,1.6064,64940000.0
2008-04-21 19:08:00,1.6064,1.6066,1.60635,1.6064,25460000.0
2008-04-21 19:09:00,1.6064,1.6064,1.6062,1.6062,23720000.0
2008-04-21 19:10:00,1.6062,1.60635,1.60615,1.6063,46960000.0
2008-04-21 19:11:00,1.6063,1.6063,1.60615,1.6062,33680000.0
2008-04-21 19:12:00,1.6062,1.6062,1.606,1.60605,44960000.0
2008-04-21 19:13:00,1.60605,1.60615,1.60595,1.60595,35680000.0
2008-04-21 19:14:00,1.60595,1.60605,1.60585,1.6059,31680000.0
2008-04-21 19:15:00,1.6059,1.606,1.6057,1.60595,59040000.0
2008-04-21 19:16:00,1.60595,1.60605,1.60585,1.60595,31300000.0
2008-04-21 19:17:00,1.60595,1.60635,1.60595,1.60625,48240000.0
2008-04-21 19:18:00,1.60625,1.60625,1.60585,1.6059,50880000.0
2008-04-21 19:19:00,1.6059,1.606,1.6058,1.6059,45760000.0
2008-04-21 19:20:00,1.6059,1.6059,1.6058,1.6059,32880000.0
2008-04-21 19:21:00,1.6059,1.6059,1.6058,1.6059,22320000.0
2008-04-21 19:22:00,1.6059,1.606,1.60585,1.60595,45600000.0
2008-04-21 19:23:00,1.60595,1.606,1.60585,1.60595,22000000.0
2008-04-21 19:24:00,1.60595,1.606,1.6059,1.60595,28080000.0
2008-04-21 19:25:00,1.60595,1.60605,1.60585,1.6059,51200000.0
2008-04-21 19:26:00,1.6059,1.60615,1.6059,1.6061,23460000.0
2008-04-21 19:27:00,1.6061,1.60615,1.6058,1.60585,24420000.0
2008-04-21 19:28:00,1.60585,1.6059,1.6058,1.60585,25120000.0
2008-04-21 19:29:00,1.60585,1.60585,1.6058,1.6058,29000000.0
2008-04-21 19:30:00,1.6058,1.6058,1.60555,1.6056,26860000.0
2008-04-21 19:31:00,1.6056,1.60585,1.6056,1.60585,23920000.0
2008-04-21 19:32:00,1.60585,1.606,1.6055,1.6056,45380000.0
2008-04-21 19:33:00,1.6056,1.6056,1.60545,1.60545,23200000.0
2008-04-21 19:34:00,1.60545,1.60545,1.6052,1.6053,63600000.0
2008-04-21 19:35:00,1.6053,1.60535,1.60515,1.60515,82060000.0
2008-04-21 19:36:00,1.60515,1.60535,1.60515,1.6052,67020000.0
2008-04-21 19:37:00,1.6052,1.60545,1.6052,1.60525,93260000.0
2008-04-21 19:38:00,1.60525,1.6059,1.6052,1.6058,115180000.0
2008-04-21 19:39:00,1.6058,1.6058,1.60565,1.6057,110620000.0
2008-04-21 19:40:00,1.6057,1.6057,1.6055,1.6056,111360000.0
2008-04-21 19:41:00,1.6056,1.6056,1.60555,1.60555,113760000.0
2008-04-21 19:42:00,1.60555,1.6056,1.6055,1.6056,114080000.0
2008-04-21 19:43:00,1.6056,1.6056,1.6056,1.6056,110400000.0
2008-04-21 19:44:00,1.6056,1.6056,1.60525,1.6053,54960000.0
2008-04-21 19:45:00,1.6053,1.60535,1.6051,1.60515,22400000.0
2008-04-21 19:46:00,1.60515,1.60545,1.6051,1.6052,23280000.0
2008-04-21 19:47:00,1.6052,1.60525,1.605,1.60505,22720000.0
2008-04-21 19:48:00,1.60505,1.60515,1.6049,1.605,67780000.0
2008-04-21 19:49:00,1.605,1.60525,1.60485,1.6052,27440000.0
2008-04-21 19:50:00,1.6052,1.60545,1.60515,1.60535,42380000.0
2008-04-21 19:51:00,1.60535,1.6055,1.6052,1.6055,42720000.0
2008-04-21 19:52:00,1.6055,1.60555,1.6054,1.60555,40000000.0
2008-04-21 19:53:00,1.60555,1.60595,1.60555,1.6059,22640000.0
2008-04-21 19:54:00,1.6059,1.6061,1.60555,1.6061,24080000.0
2008-04-21 19:55:00,1.6061,1.60635,1.606,1.6061,22960000.0
2008-04-21 19:56:00,1.6061,1.60615,1.60605,1.60605,24880000.0
2008-04-21 19:57:00,1.60605,1.6061,1.60605,1.60605,23360000.0
2008-04-21 19:58:00,1.60605,1.6061,1.60585,1.60585,22740000.0
2008-04-21 19:59:00,1.60585,1.60625,1.6058,1.6061,23360000.0
2008-04-21 20:00:00,1.606,1.606,1.60585,1.60585,22680000.0
2008-04-21 20:01:00,1.60585,1.6059,1.6053,1.6054,39280000.0
2008-04-21 20:02:00,1.6054,1.60545,1.60515,1.60515,54720000.0
2008-04-21 20:03:00,1.60515,1.60515,1.6051,1.60515,25040000.0
2008-04-21 20:04:00,1.60515,1.6052,1.6051,1.60515,38860000.0
2008-04-21 20:05:00,1.60515,1.60535,1.6051,1.6051,80620000.0
2008-04-21 20:06:00,1.6051,1.60515,1.6047,1.6047,31120000.0
2008-04-21 20:07:00,1.6047,1.60515,1.6047,1.60495,69160000.0
2008-04-21 20:08:00,1.60495,1.60505,1.6049,1.6049,24640000.0
2008-04-21 20:09:00,1.6049,1.60515,1.6049,1.60495,38480000.0
2008-04-21 20:10:00,1.60495,1.605,1.6049,1.6049,59920000.0
2008-04-21 20:11:00,1.6049,1.605,1.6049,1.6049,57400000.0
2008-04-21 20:12:00,1.6049,1.60505,1.60485,1.60485,41980000.0
2008-04-21 20:13:00,1.60485,1.60495,1.6041,1.60425,67340000.0
2008-04-21 20:14:00,1.60425,1.60425,1.60425,1.60425,22720000.0
2008-04-21 20:15:00,1.60425,1.60425,1.60425,1.60425,23200000.0
2008-04-21 20:16:00,1.60425,1.6044,1.60415,1.60425,28460000.0
2008-04-21 20:17:00,1.6043,1.60435,1.6042,1.60425,30220000.0
2008-04-21 20:18:00,1.60425,1.60425,1.604,1.60415,24960000.0
2008-04-21 20:19:00,1.60415,1.6043,1.6041,1.6043,36400000.0
2008-04-21 20:20:00,1.6043,1.60435,1.60415,1.60435,45280000.0
2008-04-21 20:21:00,1.60435,1.60445,1.6039,1.604,62920000.0
2008-04-21 20:22:00,1.604,1.6041,1.60365,1.60365,60640000.0
2008-04-21 20:23:00,1.60355,1.60375,1.6035,1.60355,35720000.0
2008-04-21 20:24:00,1.60355,1.6037,1.60355,1.60355,31360000.0
2008-04-21 20:25:00,1.60355,1.60355,1.6032,1.60325,106739999.0
2008-04-21 20:26:00,1.60325,1.6036,1.6031,1.60335,53360000.0
2008-04-21 20:27:00,1.60335,1.60355,1.6032,1.6033,34300000.0
2008-04-21 20:28:00,1.6033,1.6036,1.60305,1.6034,43940000.0
2008-04-21 20:29:00,1.6034,1.60355,1.6032,1.60335,50560000.0
2008-04-21 20:30:00,1.60335,1.60345,1.6031,1.6033,23280000.0
2008-04-21 20:31:00,1.6033,1.6034,1.6033,1.6033,72340000.0
2008-04-21 20:32:00,1.6033,1.6033,1.6031,1.6033,29840000.0
2008-04-21 20:33:00,1.6033,1.6035,1.6031,1.6031,39840000.0
2008-04-21 20:34:00,1.6031,1.6032,1.60305,1.6031,22640000.0
2008-04-21 20:35:00,1.6031,1.60335,1.6031,1.60335,22800000.0
2008-04-21 20:36:00,1.6033,1.60345,1.60315,1.6034,40400000.0
2008-04-21 20:37:00,1.6034,1.60345,1.6033,1.60335,52080000.0
2008-04-21 20:38:00,1.60335,1.60335,1.60335,1.60335,23920000.0
2008-04-21 20:39:00,1.60335,1.6034,1.60325,1.6034,35600000.0
2008-04-21 20:40:00,1.6034,1.60345,1.6034,1.60345,22000000.0
2008-04-21 20:41:00,1.60345,1.60345,1.6034,1.60345,22480000.0
2008-04-21 20:42:00,1.60345,1.60355,1.60335,1.6034,34680000.0
2008-04-21 20:43:00,1.6034,1.60345,1.60315,1.60325,29120000.0
2008-04-21 20:44:00,1.60325,1.60325,1.603,1.60305,168120000.0
2008-04-21 20:45:00,1.60305,1.60335,1.603,1.60335,21880000.0
2008-04-21 20:46:00,1.60335,1.60335,1.60305,1.60325,23520000.0
2008-04-21 20:47:00,1.60325,1.6034,1.60325,1.60325,157700000.0
2008-04-21 20:48:00,1.60325,1.60335,1.6029,1.60305,694300000.0
2008-04-21 20:49:00,1.60305,1.60305,1.60265,1.6027,22000000.0
2008-04-21 20:50:00,1.6027,1.60325,1.60265,1.60325,35500000.0
2008-04-21 20:51:00,1.60325,1.6036,1.60315,1.6032,30060000.0
2008-04-21 20:52:00,1.6032,1.60335,1.60285,1.60285,35520000.0
2008-04-21 20:53:00,1.60285,1.60305,1.6028,1.60305,45820000.0
2008-04-21 20:54:00,1.60305,1.60325,1.60305,1.60305,34960000.0
2008-04-21 20:55:00,1.60305,1.60365,1.60305,1.6034,28500000.0
2008-04-21 20:56:00,1.6034,1.60365,1.6034,1.60365,20800000.0
2008-04-21 20:57:00,1.60365,1.6037,1.6034,1.6035,77920000.0
2008-04-21 20:58:00,1.60345,1.6036,1.60335,1.6034,42160000.0
2008-04-21 20:59:00,1.6034,1.60355,1.6025,1.6026,154320000.0
2008-04-21 21:00:00,1.6026,1.60285,1.6026,1.60275,83040000.0
2008-04-21 21:01:00,1.60275,1.6032,1.60275,1.6032,58840000.0
2008-04-21 21:02:00,1.6032,1.60325,1.60295,1.60315,92960000.0
2008-04-21 21:03:00,1.60315,1.60325,1.6029,1.6031,201760000.0
2008-04-21 21:04:00,1.6031,1.6031,1.6031,1.6031,94560000.0
2008-04-21 21:05:00,1.6031,1.6035,1.6031,1.6032,91200000.0
2008-04-21 21:06:00,1.6032,1.60345,1.6031,1.60345,21760000.0
2008-04-21 21:07:00,1.60345,1.6035,1.6033,1.60335,139020000.0
2008-04-21 21:08:00,1.60335,1.6036,1.60325,1.60335,1531680000.0
2008-04-21 21:09:00,1.60335,1.6036,1.60315,1.60335,1020960000.0
2008-04-21 21:10:00,1.60335,1.60375,1.60335,1.60335,1207360000.0
2008-04-21 21:11:00,1.60335,1.6034,1.60325,1.6034,1879280000.0
2008-04-21 21:12:00,1.6034,1.60345,1.60335,1.6034,637100000.0
2008-04-21 21:13:00,1.6034,1.6034,1.60335,1.6034,117600000.0
2008-04-21 21:14:00,1.6034,1.6036,1.60335,1.60355,152960000.0
2008-04-21 21:15:00,1.60355,1.6036,1.60355,1.6036,652720000.0
2008-04-21 21:16:00,1.6036,1.6036,1.60355,1.6036,57840000.0
2008-04-21 21:17:00,1.6036,1.60405,1.6036,1.60405,1139440000.0
2008-04-21 21:18:00,1.60405,1.6043,1.60405,1.6042,2070280000.0
2008-04-21 21:19:00,1.6042,1.6042,1.60405,1.60415,392860000.0
2008-04-21 21:20:00,1.60415,1.60415,1.60395,1.60395,61360000.0
2008-04-21 21:21:00,1.60405,1.6041,1.60375,1.60395,538220000.0
2008-04-21 21:22:00,1.604,1.604,1.6038,1.6039,1688160000.0
2008-04-21 21:23:00,1.60395,1.60415,1.60395,1.604,1688160000.0
2008-04-21 21:24:00,1.604,1.604,1.60395,1.60395,1310400000.0
2008-04-21 21:25:00,1.60395,1.60405,1.60395,1.60405,2005280000.0
2008-04-21 21:26:00,1.60405,1.60425,1.6039,1.60425,621760000.0
2008-04-21 21:27:00,1.6041,1.6042,1.604,1.604,420320000.0
2008-04-21 21:28:00,1.6041,1.60415,1.604,1.6041,420320000.0
2008-04-21 21:29:00,1.6041,1.6041,1.604,1.604,22800000.0
2008-04-21 21:30:00,1.604,1.6041,1.6038,1.6039,91520000.0
2008-04-21 21:31:00,1.60395,1.6041,1.60395,1.60405,131440000.0
2008-04-21 21:32:00,1.60405,1.6041,1.6039,1.604,131520000.0
2008-04-21 21:33:00,1.604,1.6041,1.604,1.6041,22800000.0
2008-04-21 21:34:00,1.6041,1.6041,1.604,1.6041,22880000.0
2008-04-21 21:35:00,1.6041,1.6041,1.6039,1.604,22180000.0
2008-04-21 21:36:00,1.604,1.6041,1.604,1.6041,22880000.0
2008-04-21 21:37:00,1.6041,1.60415,1.60405,1.60415,34340000.0
2008-04-21 21:38:00,1.60415,1.60425,1.6041,1.60425,193860000.0
2008-04-21 21:39:00,1.60425,1.60445,1.60425,1.60445,323460000.0
2008-04-21 21:40:00,1.60445,1.60475,1.6044,1.6047,1449860000.0
2008-04-21 21:41:00,1.6047,1.6047,1.6047,1.6047,113600000.0
2008-04-21 21:42:00,1.6047,1.6049,1.6047,1.60485,60080000.0
2008-04-21 21:43:00,1.60485,1.60485,1.60485,1.60485,1944480000.0
2008-04-21 21:44:00,1.60485,1.60495,1.60475,1.60485,1281200000.0
2008-04-21 21:45:00,1.60485,1.6049,1.6048,1.6048,33500000.0
2008-04-21 21:46:00,1.6048,1.60495,1.6046,1.6046,182540000.0
2008-04-21 21:47:00,1.60465,1.60465,1.6043,1.60455,67460000.0
2008-04-21 21:48:00,1.60455,1.6047,1.6045,1.6046,26520000.0
2008-04-21 21:49:00,1.6046,1.60465,1.60455,1.60465,38800000.0
2008-04-21 21:50:00,1.60465,1.60485,1.60465,1.60485,49680000.0
2008-04-21 21:51:00,1.60485,1.60485,1.60475,1.60475,22960000.0
2008-04-21 21:52:00,1.60475,1.6049,1.60475,1.6048,83320000.0
2008-04-21 21:53:00,1.6048,1.6049,1.60475,1.60485,85920000.0
2008-04-21 21:54:00,1.60485,1.6049,1.60485,1.60485,36240000.0
2008-04-21 21:55:00,1.60485,1.6049,1.6048,1.6049,114000000.0
2008-04-21 21:56:00,1.6049,1.60525,1.60485,1.6052,108000000.0
2008-04-21 21:57:00,1.6052,1.60555,1.60495,1.60495,40440000.0
2008-04-21 21:58:00,1.60495,1.6056,1.60475,1.60505,40100000.0
2008-04-21 21:59:00,1.60505,1.6051,1.60445,1.6046,31740000.0
2008-04-21 22:00:00,1.6046,1.6049,1.6045,1.60485,24800000.0
2008-04-21 22:01:00,1.60485,1.6049,1.6045,1.60465,26260000.0
2008-04-21 22:02:00,1.60465,1.6047,1.6046,1.6047,65200000.0
2008-04-21 22:03:00,1.6047,1.6047,1.6046,1.6046,34880000.0
2008-04-21 22:04:00,1.6046,1.60465,1.60455,1.60455,23440000.0
2008-04-21 22:05:00,1.60455,1.60455,1.60455,1.60455,23360000.0
2008-04-21 22:06:00,1.60455,1.60455,1.6044,1.60445,36320000.0
2008-04-21 22:07:00,1.60445,1.6046,1.60445,1.6045,127560000.0
2008-04-21 22:08:00,1.6045,1.6045,1.6044,1.6045,74080000.0
2008-04-21 22:09:00,1.6045,1.6045,1.6044,1.6044,131060000.0
2008-04-21 22:10:00,1.6044,1.6048,1.6044,1.6048,77200000.0
2008-04-21 22:11:00,1.6048,1.60525,1.6047,1.60515,115240000.0
2008-04-21 22:12:00,1.60515,1.60535,1.6051,1.60515,47840000.0
2008-04-21 22:13:00,1.60515,1.60525,1.6051,1.60515,56120000.0
2008-04-21 22:14:00,1.60515,1.6053,1.60515,1.6052,62720000.0
2008-04-21 22:15:00,1.6052,1.6052,1.605,1.605,102400000.0
2008-04-21 22:16:00,1.605,1.60505,1.60495,1.60505,50880000.0
2008-04-21 22:17:00,1.60505,1.6052,1.60505,1.6052,92560000.0
2008-04-21 22:18:00,1.6052,1.6052,1.60505,1.60505,49360000.0
2008-04-21 22:19:00,1.60505,1.60535,1.60485,1.6052,83480000.0
2008-04-21 22:20:00,1.6052,1.6064,1.6052,1.60575,102720000.0
2008-04-21 22:21:00,1.60575,1.60575,1.60545,1.60545,32760000.0
2008-04-21 22:22:00,1.60545,1.60555,1.60545,1.6055,59840000.0
2008-04-21 22:23:00,1.6055,1.6055,1.6054,1.6054,113380000.0
2008-04-21 22:24:00,1.6054,1.60595,1.6054,1.60595,58100000.0
2008-04-21 22:25:00,1.60595,1.60595,1.6057,1.6057,26920000.0
2008-04-21 22:26:00,1.6057,1.6059,1.6057,1.6059,31880000.0
2008-04-21 22:27:00,1.6059,1.6059,1.6058,1.6058,26540000.0
2008-04-21 22:28:00,1.6058,1.60585,1.6058,1.60585,28480000.0
2008-04-21 22:29:00,1.60585,1.60625,1.60585,1.60595,94760000.0
2008-04-21 22:30:00,1.60595,1.60635,1.6058,1.60625,49380000.0
2008-04-21 22:31:00,1.60625,1.6063,1.6061,1.6061,68560000.0
2008-04-21 22:32:00,1.6061,1.60615,1.6061,1.6061,115520000.0
2008-04-21 22:33:00,1.6061,1.60615,1.6057,1.6058,44800000.0
2008-04-21 22:34:00,1.6058,1.6058,1.6058,1.6058,23280000.0
2008-04-21 22:35:00,1.6058,1.6058,1.60575,1.6058,39200000.0
2008-04-21 22:36:00,1.6058,1.60585,1.6057,1.60585,23200000.0
2008-04-21 22:37:00,1.60585,1.60585,1.6056,1.60565,23320000.0
2008-04-21 22:38:00,1.60565,1.60585,1.60555,1.60575,39120000.0
2008-04-21 22:39:00,1.60575,1.60575,1.60575,1.60575,23520000.0
2008-04-21 22:40:00,1.60575,1.6058,1.6057,1.6058,28000000.0
2008-04-21 22:41:00,1.6058,1.6059,1.60575,1.60575,59700000.0
2008-04-21 22:42:00,1.60575,1.6058,1.60575,1.60575,23040000.0
2008-04-21 22:43:00,1.60575,1.6058,1.6057,1.6057,79960000.0
2008-04-21 22:44:00,1.6057,1.6059,1.6057,1.60585,68320000.0
2008-04-21 22:45:00,1.60585,1.60585,1.60585,1.60585,22960000.0
2008-04-21 22:46:00,1.60585,1.60585,1.6057,1.6058,55520000.0
2008-04-21 22:47:00,1.6058,1.606,1.6057,1.606,67420000.0
2008-04-21 22:48:00,1.60605,1.60605,1.6057,1.6057,704360000.0
2008-04-21 22:49:00,1.6057,1.6059,1.6057,1.60575,784000000.0
2008-04-21 22:50:00,1.60575,1.60605,1.60575,1.6059,154500000.0
2008-04-21 22:51:00,1.6059,1.60595,1.6059,1.6059,25520000.0
2008-04-21 22:52:00,1.6059,1.6059,1.6056,1.60565,50400000.0
2008-04-21 22:53:00,1.60565,1.60565,1.60555,1.60555,25280000.0
2008-04-21 22:54:00,1.6055,1.6055,1.6054,1.60545,191680000.0
2008-04-21 22:55:00,1.60545,1.60545,1.60505,1.6051,627340000.0
2008-04-21 22:56:00,1.6051,1.6053,1.6049,1.6053,2061900016.0
2008-04-21 22:57:00,1.6053,1.6054,1.6053,1.6054,1634000001.0
2008-04-21 22:58:00,1.6054,1.6054,1.6051,1.6053,539600000.0
2008-04-21 22:59:00,1.6053,1.6053,1.6048,1.6048,714600000.0
2008-04-21 23:00:00,1.6048,1.6048,1.6047,1.6047,1246099999.0
2008-04-21 23:01:00,1.6046,1.6048,1.6046,1.6047,1246099999.0
2008-04-21 23:02:00,1.6048,1.6049,1.6048,1.6049,1246099999.0
2008-04-21 23:04:00,1.6048,1.6048,1.6048,1.6048,1246099999.0
2008-04-21 23:05:00,1.6047,1.605,1.6047,1.6048,1246099999.0
2008-04-21 23:06:00,1.6049,1.605,1.6048,1.6048,1246099999.0
2008-04-21 23:07:00,1.6049,1.605,1.6047,1.6048,1246099999.0
2008-04-21 23:08:00,1.6047,1.6048,1.6045,1.6045,1246099999.0
2008-04-21 23:09:00,1.6046,1.6046,1.6046,1.6046,1246099999.0
2008-04-21 23:10:00,1.6046,1.6046,1.6046,1.6046,2136599923.0
2008-04-21 23:13:00,1.6047,1.6048,1.6047,1.6048,1969100000.0
2008-04-21 23:14:00,1.6049,1.6049,1.6048,1.6049,1969100000.0
2008-04-21 23:15:00,1.6046,1.60465,1.6046,1.60465,1969100000.0
2008-04-21 23:16:00,1.60465,1.6048,1.60465,1.60465,33700000.0
2008-04-21 23:17:00,1.60465,1.60465,1.60465,1.60465,30000000.0
2008-04-21 23:18:00,1.60465,1.60465,1.60465,1.60465,30300000.0
2008-04-21 23:19:00,1.60465,1.60465,1.60465,1.60465,30300000.0
2008-04-21 23:20:00,1.60465,1.60465,1.60465,1.60465,30700000.0
2008-04-21 23:21:00,1.60465,1.60465,1.6046,1.6046,386200000.0
2008-04-21 23:22:00,1.6047,1.6048,1.6046,1.6048,1405300000.0
2008-04-21 23:23:00,1.60465,1.60465,1.6046,1.6046,1405300000.0
2008-04-21 23:24:00,1.6047,1.6048,1.6046,1.6048,1713600000.0
2008-04-21 23:25:00,1.6049,1.605,1.6046,1.6048,1713600000.0
2008-04-21 23:26:00,1.6046,1.6046,1.6046,1.6046,1713600000.0
2008-04-21 23:27:00,1.6048,1.6048,1.6047,1.6048,1216900000.0
2008-04-21 23:28:00,1.6049,1.6049,1.6047,1.6047,1216900000.0
2008-04-21 23:29:00,1.6046,1.6047,1.6046,1.6047,1216900000.0
2008-04-21 23:30:00,1.6046,1.6046,1.6046,1.6046,1216900000.0
2008-04-21 23:31:00,1.6046,1.6046,1.6046,1.6046,1212600000.0
2008-04-21 23:32:00,1.6046,1.6046,1.6046,1.6046,1298600000.0
2008-04-21 23:33:00,1.6047,1.6048,1.6046,1.6047,2093900098.0
2008-04-21 23:34:00,1.6046,1.6046,1.6046,1.6046,2093900098.0
2008-04-21 23:35:00,1.6047,1.6047,1.6046,1.6046,2093900098.0
2008-04-21 23:36:00,1.6045,1.6047,1.6044,1.6045,2093900098.0
2008-04-21 23:37:00,1.6046,1.6046,1.6046,1.6046,2093900098.0
2008-04-21 23:39:00,1.6044,1.6045,1.6043,1.6044,2093900098.0
2008-04-21 23:40:00,1.6044,1.6044,1.604,1.604,165200000.0
2008-04-21 23:41:00,1.604,1.6041,1.604,1.604,201200000.0
2008-04-21 23:42:00,1.604,1.604,1.604,1.604,147000000.0
2008-04-21 23:43:00,1.604,1.604,1.6038,1.604,147000000.0
2008-04-21 23:44:00,1.604,1.604,1.604,1.604,148000000.0
2008-04-21 23:45:00,1.604,1.604,1.604,1.604,149000000.0
2008-04-21 23:46:00,1.604,1.6041,1.6039,1.604,150300000.0
2008-04-21 23:47:00,1.604,1.604,1.604,1.604,150000000.0
2008-04-21 23:48:00,1.604,1.604,1.604,1.604,149000000.0
2008-04-21 23:49:00,1.604,1.6042,1.604,1.6042,141900000.0
2008-04-21 23:50:00,1.6042,1.6045,1.604,1.6041,117600000.0
2008-04-21 23:51:00,1.6041,1.6041,1.6041,1.6041,110700000.0
2008-04-21 23:52:00,1.6041,1.6041,1.6039,1.6039,138500000.0
2008-04-21 23:53:00,1.6039,1.60445,1.6038,1.6038,158200000.0
2008-04-21 23:54:00,1.6038,1.60448,1.6038,1.604,166600000.0
2008-04-21 23:55:00,1.604,1.604,1.604,1.604,150000000.0
2008-04-21 23:56:00,1.604,1.604,1.604,1.604,151000000.0
2008-04-21 23:57:00,1.604,1.604,1.604,1.604,149000000.0
2008-04-21 23:58:00,1.604,1.604,1.6038,1.6038,144500000.0
2008-04-21 23:59:00,1.6038,1.6042,1.6038,1.604,152200000.0
2008-04-22 00:00:00,1.604,1.6044,1.604,1.6044,431600000.0
2008-04-22 00:01:00,1.6044,1.6044,1.6044,1.6044,2070000000.0
2008-04-22 00:02:00,1.6044,1.6044,1.6044,1.6044,2107500000.0
2008-04-22 00:03:00,1.6044,1.6044,1.6044,1.6044,2070000000.0
2008-04-22 00:04:00,1.6044,1.6044,1.6044,1.6044,2122500000.0
2008-04-22 00:05:00,1.6044,1.6047,1.6044,1.6044,1502600000.0
2008-04-22 00:06:00,1.6044,1.6044,1.6044,1.6044,913500000.0
2008-04-22 00:07:00,1.6044,1.6044,1.6043,1.6044,1108000000.0
2008-04-22 00:08:00,1.6044,1.6045,1.6044,1.6045,1215800000.0
2008-04-22 00:09:00,1.6045,1.6045,1.6045,1.6045,1242700000.0
2008-04-22 00:10:00,1.6045,1.6045,1.6045,1.6045,1216900000.0
2008-04-22 00:11:00,1.6045,1.6047,1.6045,1.6047,1553300009.0
2008-04-22 00:12:00,1.6047,1.6047,1.6046,1.6047,1496499983.0
2008-04-22 00:13:00,1.6047,1.6047,1.6047,1.6047,1482600000.0
2008-04-22 00:14:00,1.6047,1.6047,1.6046,1.6047,2016600007.0
2008-04-22 00:15:00,1.605,1.6051,1.605,1.6051,1808099998.0
2008-04-22 00:16:00,1.605,1.6053,1.605,1.6053,1808099998.0
2008-04-22 00:17:00,1.6052,1.60545,1.6052,1.6052,1808099998.0
2008-04-22 00:18:00,1.6052,1.6054,1.6051,1.6051,1248500000.0
2008-04-22 00:19:00,1.6051,1.6052,1.6051,1.6052,1865900000.0
2008-04-22 00:20:00,1.6052,1.6053,1.6052,1.6053,234400000.0
2008-04-22 00:21:00,1.60515,1.60515,1.60515,1.60515,234400000.0
2008-04-22 00:22:00,1.60515,1.6052,1.6051,1.6052,513199999.0
2008-04-22 00:23:00,1.6052,1.60535,1.6052,1.6052,1782300000.0
2008-04-22 00:24:00,1.6054,1.6054,1.6054,1.6054,1469399999.0
2008-04-22 00:25:00,1.6053,1.6053,1.6052,1.60525,1469399999.0
2008-04-22 00:26:00,1.60525,1.60535,1.60525,1.60535,240000000.0
2008-04-22 00:27:00,1.60535,1.6054,1.60525,1.6054,815100000.0
2008-04-22 00:28:00,1.6054,1.6054,1.6054,1.6054,1740500000.0
2008-04-22 00:29:00,1.6054,1.60545,1.605,1.60505,782160001.0
2008-04-22 00:30:00,1.60505,1.6051,1.605,1.60505,205700000.0
2008-04-22 00:31:00,1.60505,1.6054,1.605,1.6054,128540000.0
2008-04-22 00:32:00,1.6054,1.6054,1.605,1.605,1733880000.0
2008-04-22 00:33:00,1.605,1.6058,1.605,1.6056,1623300002.0
2008-04-22 00:34:00,1.6056,1.6057,1.605,1.6053,622300000.0
2008-04-22 00:35:00,1.605,1.6053,1.605,1.6052,1234100000.0
2008-04-22 00:36:00,1.6051,1.6052,1.605,1.6051,1234100000.0
2008-04-22 00:38:00,1.6052,1.6052,1.6051,1.6051,1234100000.0
2008-04-22 00:39:00,1.6052,1.6052,1.6051,1.6051,1234100000.0
2008-04-22 00:40:00,1.605,1.6051,1.605,1.6051,1234100000.0
2008-04-22 00:41:00,1.605,1.6051,1.605,1.605,1234100000.0
2008-04-22 00:42:00,1.605,1.605,1.605,1.605,1234100000.0
2008-04-22 00:43:00,1.605,1.605,1.605,1.605,1255600000.0
2008-04-22 00:44:00,1.605,1.6051,1.605,1.6051,1442199985.0
2008-04-22 00:45:00,1.6053,1.6054,1.605,1.6053,1442199985.0
2008-04-22 00:46:00,1.6052,1.6055,1.6052,1.6052,1442199985.0
2008-04-22 00:47:00,1.6051,1.6051,1.605,1.6051,1442199985.0
2008-04-22 00:48:00,1.605,1.6051,1.605,1.6051,1442199985.0
2008-04-22 00:49:00,1.605,1.6052,1.605,1.6052,1442199985.0
2008-04-22 00:50:00,1.6051,1.6052,1.605,1.605,1442199985.0
2008-04-22 00:51:00,1.6051,1.6052,1.6051,1.6051,1442199985.0
2008-04-22 00:52:00,1.605,1.6051,1.605,1.605,1442199985.0
2008-04-22 00:53:00,1.6049,1.6051,1.6048,1.6048,1442199985.0
2008-04-22 00:54:00,1.6045,1.6051,1.6045,1.605,1442199985.0
2008-04-22 00:55:00,1.605,1.605,1.6047,1.6047,1442199985.0
2008-04-22 00:56:00,1.6051,1.6055,1.6051,1.6052,1977759896.0
2008-04-22 00:57:00,1.6051,1.6051,1.605,1.6051,1977759896.0
2008-04-22 00:58:00,1.605,1.6051,1.605,1.605,1977759896.0
2008-04-22 00:59:00,1.6051,1.6051,1.6048,1.6048,1977759896.0
2008-04-22 01:00:00,1.6049,1.605,1.6048,1.6049,1977759896.0
2008-04-22 01:01:00,1.6048,1.6049,1.6048,1.6049,1977759896.0
2008-04-22 01:02:00,1.6048,1.6048,1.6047,1.6048,1977759896.0
2008-04-22 01:03:00,1.6048,1.6049,1.6048,1.6049,617899996.0
2008-04-22 01:04:00,1.6048,1.6053,1.6048,1.6053,617899996.0
2008-04-22 01:05:00,1.6052,1.6052,1.6048,1.605,617899996.0
2008-04-22 01:06:00,1.6049,1.6049,1.6049,1.6049,617899996.0
2008-04-22 01:07:00,1.6048,1.6049,1.6048,1.6049,617899996.0
2008-04-22 01:08:00,1.605,1.605,1.6049,1.6049,617899996.0
2008-04-22 01:10:00,1.605,1.6052,1.605,1.6051,617899996.0
2008-04-22 01:11:00,1.605,1.6051,1.6048,1.605,617899996.0
2008-04-22 01:12:00,1.6051,1.6052,1.605,1.6051,617899996.0
2008-04-22 01:13:00,1.60475,1.6048,1.6047,1.6047,617899996.0
2008-04-22 01:14:00,1.6052,1.6052,1.6049,1.6051,1309199921.0
2008-04-22 01:15:00,1.6047,1.6048,1.60465,1.60475,1309199921.0
2008-04-22 01:16:00,1.60475,1.60475,1.6047,1.6047,39899999.0
2008-04-22 01:17:00,1.6049,1.6051,1.6048,1.6051,87260000.0
2008-04-22 01:18:00,1.6052,1.6052,1.605,1.605,87260000.0
2008-04-22 01:19:00,1.6049,1.605,1.6049,1.6049,87260000.0
2008-04-22 01:20:00,1.605,1.605,1.6049,1.6049,87260000.0
2008-04-22 01:21:00,1.605,1.6051,1.6049,1.6049,87260000.0
2008-04-22 01:22:00,1.605,1.6053,1.6049,1.6052,87260000.0
2008-04-22 01:23:00,1.6048,1.6049,1.6048,1.6048,87260000.0
2008-04-22 01:24:00,1.605,1.6052,1.605,1.6052,1694499932.0
2008-04-22 01:25:00,1.60505,1.60505,1.605,1.605,1694499932.0
2008-04-22 01:28:00,1.60505,1.6057,1.60505,1.60515,79840000.0
2008-04-22 01:29:00,1.6058,1.6059,1.6051,1.6053,1387399944.0
2008-04-22 01:30:00,1.605,1.6051,1.605,1.6051,1387399944.0
2008-04-22 01:31:00,1.6056,1.6058,1.6051,1.6051,1387399944.0
2008-04-22 01:32:00,1.6052,1.6052,1.6052,1.6052,1387399944.0
2008-04-22 01:33:00,1.6051,1.6052,1.6051,1.60515,1387399944.0
2008-04-22 01:34:00,1.60515,1.60515,1.60515,1.60515,26000000.0
2008-04-22 01:35:00,1.60515,1.60515,1.6051,1.6051,1806980067.0
2008-04-22 01:37:00,1.6055,1.6055,1.6054,1.6054,1732800000.0
2008-04-22 01:38:00,1.6053,1.6054,1.6053,1.6054,1732800000.0
2008-04-22 01:39:00,1.6055,1.6055,1.6054,1.6054,1732800000.0
2008-04-22 01:40:00,1.6053,1.6053,1.6053,1.6053,1732800000.0
2008-04-22 01:41:00,1.6052,1.6053,1.6052,1.6053,1732800000.0
2008-04-22 01:42:00,1.6052,1.6054,1.6052,1.6053,1732800000.0
2008-04-22 01:44:00,1.6052,1.6052,1.605,1.605,1732800000.0
2008-04-22 01:46:00,1.6051,1.6051,1.6051,1.6051,1732800000.0
2008-04-22 01:47:00,1.6051,1.6051,1.6051,1.6051,1246000000.0
2008-04-22 01:48:00,1.6051,1.6051,1.6051,1.6051,972000000.0
2008-04-22 01:49:00,1.6051,1.6051,1.6047,1.6047,208500000.0
2008-04-22 01:50:00,1.6047,1.6047,1.6047,1.6047,651300000.0
2008-04-22 01:51:00,1.6047,1.6047,1.6045,1.6045,1602300033.0
2008-04-22 01:52:00,1.6045,1.6045,1.6045,1.6045,600300000.0
2008-04-22 01:53:00,1.6045,1.6045,1.6044,1.6045,878200000.0
2008-04-22 01:54:00,1.6045,1.6046,1.6044,1.6046,1344500000.0
2008-04-22 01:55:00,1.60455,1.60455,1.6045,1.6045,1344500000.0
2008-04-22 01:56:00,1.6046,1.6048,1.6046,1.6048,1887360007.0
2008-04-22 01:57:00,1.6049,1.6049,1.6049,1.6049,1887360007.0
2008-04-22 01:58:00,1.605,1.605,1.605,1.605,1887360007.0
2008-04-22 01:59:00,1.6049,1.6049,1.6049,1.6049,1887360007.0
2008-04-22 02:00:00,1.6049,1.6049,1.6046,1.6048,1887360007.0
2008-04-22 02:01:00,1.6048,1.60485,1.6048,1.60485,540740000.0
2008-04-22 02:02:00,1.60485,1.60485,1.60485,1.60485,22880000.0
2008-04-22 02:03:00,1.60485,1.6055,1.6048,1.6053,102840002.0
2008-04-22 02:04:00,1.6054,1.6054,1.6048,1.6048,1235200000.0
2008-04-22 02:10:00,1.6048,1.6048,1.6048,1.6048,1235200000.0
2008-04-22 02:11:00,1.6048,1.6048,1.6048,1.6048,1256000000.0
2008-04-22 02:13:00,1.6048,1.6048,1.6048,1.6048,1506900000.0
2008-04-22 02:14:00,1.605,1.605,1.6048,1.6048,1510200000.0
2008-04-22 02:17:00,1.6049,1.6049,1.6048,1.6048,1510200000.0
2008-04-22 02:18:00,1.6048,1.6048,1.6048,1.6048,1510200000.0
2008-04-22 02:20:00,1.6047,1.6048,1.6045,1.6045,809400000.0
2008-04-22 02:23:00,1.6045,1.6045,1.6045,1.6045,809400000.0
2008-04-22 02:24:00,1.6045,1.6045,1.6041,1.6042,1463399944.0
2008-04-22 02:25:00,1.6042,1.6042,1.604,1.6042,634000000.0
2008-04-22 02:26:00,1.6043,1.6043,1.604,1.604,634000000.0
2008-04-22 02:28:00,1.6041,1.6042,1.6041,1.6042,634000000.0
2008-04-22 02:30:00,1.6042,1.6042,1.6042,1.6042,634000000.0
2008-04-22 02:33:00,1.6043,1.6044,1.6043,1.6043,1504500000.0
2008-04-22 02:34:00,1.6042,1.6043,1.6042,1.6042,1504500000.0
2008-04-22 02:35:00,1.6042,1.6042,1.6042,1.6042,1504500000.0
2008-04-22 02:36:00,1.6042,1.6042,1.604,1.6042,1708800000.0
2008-04-22 02:37:00,1.6042,1.6042,1.6042,1.6042,1434400000.0
2008-04-22 02:38:00,1.6042,1.6042,1.604,1.604,1359100000.0
2008-04-22 02:39:00,1.6041,1.6042,1.6041,1.6041,1178200000.0
2008-04-22 02:40:00,1.604,1.6042,1.604,1.6042,1178200000.0
2008-04-22 02:41:00,1.6042,1.6042,1.6042,1.6042,1178200000.0
2008-04-22 02:42:00,1.6042,1.6042,1.6042,1.6042,1225500000.0
2008-04-22 02:43:00,1.6042,1.6042,1.6041,1.6042,1340800000.0
2008-04-22 02:44:00,1.6042,1.6042,1.6042,1.6042,1193600000.0
2008-04-22 02:45:00,1.6042,1.6042,1.6042,1.6042,109600000.0
2008-04-22 02:46:00,1.6042,1.6042,1.6042,1.6042,116800000.0
2008-04-22 02:47:00,1.6042,1.6042,1.6042,1.6042,110000000.0
2008-04-22 02:48:00,1.6042,1.6042,1.60415,1.60415,1606400000.0
2008-04-22 02:49:00,1.60415,1.60415,1.604,1.604,860000011.0
2008-04-22 02:50:00,1.604,1.60405,1.604,1.604,83400000.0
2008-04-22 02:51:00,1.604,1.6042,1.6039,1.6042,232800000.0
2008-04-22 02:52:00,1.6042,1.6042,1.6042,1.6042,109600000.0
2008-04-22 02:53:00,1.6042,1.60455,1.6041,1.6045,341280000.0
2008-04-22 02:54:00,1.6045,1.6046,1.6036,1.6037,671660000.0
2008-04-22 02:55:00,1.6037,1.6042,1.6035,1.6037,311400000.0
2008-04-22 02:56:00,1.6037,1.6047,1.6037,1.6041,210260000.0
2008-04-22 02:57:00,1.6041,1.6041,1.604,1.604,49580000.0
2008-04-22 02:58:00,1.604,1.604,1.60395,1.604,161200000.0
2008-04-22 02:59:00,1.604,1.6042,1.604,1.604,104080000.0
2008-04-22 03:00:00,1.604,1.6042,1.604,1.604,136300000.0
2008-04-22 03:01:00,1.604,1.6045,1.604,1.60405,107820000.0
2008-04-22 03:02:00,1.60405,1.6045,1.6039,1.60405,88640000.0
2008-04-22 03:03:00,1.60405,1.60405,1.604,1.60405,67180000.0
2008-04-22 03:04:00,1.60405,1.6041,1.604,1.60405,92360000.0
2008-04-22 03:05:00,1.60405,1.60415,1.60405,1.6041,79060000.0
2008-04-22 03:06:00,1.6041,1.60415,1.60405,1.60405,83400000.0
2008-04-22 03:07:00,1.60405,1.6041,1.60405,1.60405,60260000.0
2008-04-22 03:08:00,1.60405,1.60405,1.604,1.60405,23400000.0
2008-04-22 03:09:00,1.60405,1.60405,1.60405,1.60405,23040000.0
2008-04-22 03:10:00,1.60405,1.6041,1.60405,1.60405,23440000.0
2008-04-22 03:11:00,1.60405,1.60405,1.6039,1.60405,175340000.0
2008-04-22 03:12:00,1.60405,1.60405,1.6034,1.60365,269859999.0
2008-04-22 03:13:00,1.60365,1.6039,1.60325,1.6035,443280000.0
2008-04-22 03:14:00,1.6035,1.60355,1.6034,1.6035,108720000.0
2008-04-22 03:15:00,1.6035,1.6039,1.60335,1.6036,250280000.0
2008-04-22 03:16:00,1.6036,1.6037,1.6036,1.6037,470100000.0
2008-04-22 03:17:00,1.6037,1.6039,1.6037,1.6037,116400000.0
2008-04-22 03:18:00,1.6037,1.6039,1.6037,1.6037,145300000.0
2008-04-22 03:19:00,1.6037,1.604,1.6037,1.6038,109600000.0
2008-04-22 03:20:00,1.6038,1.6038,1.6038,1.6038,118400000.0
2008-04-22 03:21:00,1.6038,1.6041,1.60365,1.6037,136600000.0
2008-04-22 03:22:00,1.6037,1.6037,1.6037,1.6037,115200000.0
2008-04-22 03:23:00,1.6037,1.6037,1.6037,1.6037,115500000.0
2008-04-22 03:24:00,1.6037,1.6037,1.6037,1.6037,114400000.0
2008-04-22 03:25:00,1.6037,1.6037,1.6037,1.6037,116400000.0
2008-04-22 03:26:00,1.6037,1.6037,1.60365,1.6037,352000000.0
2008-04-22 03:27:00,1.6037,1.6037,1.6037,1.6037,138500000.0
2008-04-22 03:28:00,1.6037,1.6037,1.6037,1.6037,124200000.0
2008-04-22 03:29:00,1.6037,1.6037,1.6037,1.6037,120200000.0
2008-04-22 03:30:00,1.6037,1.6037,1.6037,1.6037,138600000.0
2008-04-22 03:31:00,1.6037,1.6037,1.6037,1.6037,107800000.0
2008-04-22 03:32:00,1.6037,1.6037,1.60335,1.6034,106900000.0
2008-04-22 03:33:00,1.6034,1.6034,1.6031,1.6031,85200000.0
2008-04-22 03:34:00,1.6031,1.6031,1.60295,1.6031,93040000.0
2008-04-22 03:35:00,1.6031,1.6031,1.6031,1.6031,110400000.0
2008-04-22 03:36:00,1.6031,1.60325,1.6031,1.6031,113900000.0
2008-04-22 03:37:00,1.6031,1.6031,1.6031,1.6031,129000000.0
2008-04-22 03:38:00,1.6031,1.6031,1.603,1.603,94080000.0
2008-04-22 03:39:00,1.603,1.6031,1.603,1.6031,99120000.0
2008-04-22 03:40:00,1.6031,1.6031,1.6028,1.603,194960001.0
2008-04-22 03:41:00,1.603,1.6032,1.6029,1.6029,222780000.0
2008-04-22 03:42:00,1.6029,1.6031,1.6028,1.6028,782500000.0
2008-04-22 03:43:00,1.6028,1.6032,1.6028,1.6032,496000000.0
2008-04-22 03:44:00,1.60305,1.6031,1.60305,1.6031,199840000.0
2008-04-22 03:45:00,1.6031,1.6031,1.6026,1.6029,177560000.0
2008-04-22 03:46:00,1.603,1.60305,1.6029,1.60305,77200000.0
2008-04-22 03:47:00,1.60305,1.6031,1.60305,1.60305,27360000.0
2008-04-22 03:48:00,1.60305,1.60305,1.60305,1.60305,22240000.0
2008-04-22 03:49:00,1.60305,1.60305,1.603,1.603,32720000.0
2008-04-22 03:50:00,1.603,1.603,1.6029,1.603,145000000.0
2008-04-22 03:51:00,1.603,1.603,1.6029,1.603,112600000.0
2008-04-22 03:52:00,1.603,1.603,1.6029,1.603,116900000.0
2008-04-22 03:53:00,1.603,1.603,1.6029,1.603,276700000.0
2008-04-22 03:54:00,1.603,1.6032,1.6029,1.6029,140600000.0
2008-04-22 03:55:00,1.6029,1.60295,1.60275,1.60295,55540000.0
2008-04-22 03:56:00,1.60295,1.603,1.6029,1.603,116240000.0
2008-04-22 03:57:00,1.603,1.603,1.60295,1.603,104160000.0
2008-04-22 03:58:00,1.603,1.603,1.603,1.603,105200000.0
2008-04-22 03:59:00,1.603,1.603,1.60295,1.603,102160000.0
2008-04-22 04:00:00,1.603,1.603,1.6029,1.6029,118400000.0
2008-04-22 04:01:00,1.6029,1.60305,1.60285,1.603,164440000.0
2008-04-22 04:02:00,1.603,1.603,1.6029,1.6029,103100000.0
2008-04-22 04:03:00,1.6029,1.6031,1.6029,1.6031,103480000.0
2008-04-22 04:04:00,1.6031,1.6031,1.6029,1.603,64960000.0
2008-04-22 04:05:00,1.603,1.6032,1.6028,1.6029,89000000.0
2008-04-22 04:06:00,1.6029,1.6031,1.6029,1.6029,102040000.0
2008-04-22 04:07:00,1.6029,1.6031,1.6029,1.6029,99480000.0
2008-04-22 04:08:00,1.6029,1.60295,1.6027,1.6028,417020000.0
2008-04-22 04:09:00,1.6028,1.6029,1.6028,1.60285,165340000.0
2008-04-22 04:10:00,1.60285,1.60285,1.60285,1.60285,20320000.0
2008-04-22 04:11:00,1.60285,1.6029,1.60285,1.6029,22000000.0
2008-04-22 04:12:00,1.6029,1.603,1.6029,1.603,106480000.0
2008-04-22 04:13:00,1.603,1.6032,1.603,1.60315,84320000.0
2008-04-22 04:14:00,1.60315,1.60325,1.60305,1.60325,38480000.0
2008-04-22 04:15:00,1.60325,1.60365,1.60305,1.60325,433520000.0
2008-04-22 04:16:00,1.60325,1.60355,1.60325,1.60345,968380000.0
2008-04-22 04:17:00,1.60345,1.60355,1.60325,1.60335,1061280000.0
2008-04-22 04:18:00,1.6033,1.6034,1.60325,1.6034,1744139999.0
2008-04-22 04:19:00,1.60335,1.60335,1.6032,1.60325,966640000.0
2008-04-22 04:20:00,1.60325,1.6033,1.60325,1.60325,37560000.0
2008-04-22 04:21:00,1.60325,1.6037,1.60325,1.60335,85240000.0
2008-04-22 04:22:00,1.60345,1.60355,1.60315,1.6034,466060000.0
2008-04-22 04:23:00,1.6034,1.60345,1.603,1.60305,523620000.0
2008-04-22 04:24:00,1.60305,1.60365,1.60305,1.6032,172060000.0
2008-04-22 04:25:00,1.6032,1.60345,1.6031,1.6031,167240000.0
2008-04-22 04:26:00,1.6031,1.6035,1.6031,1.6033,84160000.0
2008-04-22 04:27:00,1.6033,1.6035,1.6032,1.60325,187960000.0
2008-04-22 04:28:00,1.60325,1.6036,1.6031,1.6035,262679999.0
2008-04-22 04:29:00,1.6035,1.60365,1.6031,1.6036,315239999.0
2008-04-22 04:30:00,1.6036,1.6037,1.6036,1.6036,22460000.0
2008-04-22 04:31:00,1.60365,1.604,1.6036,1.604,1340800000.0
2008-04-22 04:32:00,1.604,1.6042,1.6037,1.60385,873220000.0
2008-04-22 04:33:00,1.60385,1.6039,1.6036,1.6036,1134420000.0
2008-04-22 04:34:00,1.6036,1.60385,1.6036,1.60365,1512400015.0
2008-04-22 04:36:00,1.6038,1.60385,1.6036,1.60385,1866919983.0
2008-04-22 04:37:00,1.6038,1.6038,1.6037,1.6037,160739998.0
2008-04-22 04:38:00,1.6036,1.6038,1.6031,1.6032,160739998.0
2008-04-22 04:39:00,1.60305,1.60345,1.60305,1.60345,160739998.0
2008-04-22 04:40:00,1.60345,1.6038,1.6034,1.6035,112340000.0
2008-04-22 04:41:00,1.6035,1.6038,1.60325,1.6035,762979979.0
2008-04-22 04:42:00,1.6035,1.6036,1.60335,1.6036,1937799955.0
2008-04-22 04:43:00,1.6036,1.60375,1.6035,1.6037,762659985.0
2008-04-22 04:44:00,1.6037,1.6038,1.60335,1.60355,124820000.0
2008-04-22 04:45:00,1.60355,1.6036,1.60355,1.60355,271119993.0
2008-04-22 04:46:00,1.60355,1.60355,1.60355,1.60355,23040000.0
2008-04-22 04:47:00,1.60355,1.6038,1.60355,1.60365,492280000.0
2008-04-22 04:48:00,1.60365,1.6038,1.60355,1.60355,1566240000.0
2008-04-22 04:49:00,1.60355,1.6036,1.6035,1.60355,1057799983.0
2008-04-22 04:50:00,1.60355,1.6037,1.60355,1.6036,38720000.0
2008-04-22 04:51:00,1.6036,1.6036,1.60355,1.60355,22800000.0
2008-04-22 04:52:00,1.60355,1.60355,1.60355,1.60355,22400000.0
2008-04-22 04:53:00,1.60355,1.60355,1.6035,1.60355,296260000.0
2008-04-22 04:54:00,1.60355,1.60355,1.6035,1.6035,171620001.0
2008-04-22 04:55:00,1.6035,1.6036,1.6035,1.6036,348600010.0
2008-04-22 04:56:00,1.6035,1.6036,1.6035,1.6036,348600010.0
2008-04-22 04:57:00,1.60355,1.60355,1.6035,1.60355,348600010.0
2008-04-22 04:58:00,1.60355,1.6037,1.6035,1.6035,1329519989.0
2008-04-22 04:59:00,1.6036,1.6038,1.6034,1.6037,418900000.0
2008-04-22 05:00:00,1.6036,1.6038,1.6034,1.6034,418900000.0
2008-04-22 05:01:00,1.6033,1.6036,1.6033,1.6035,418900000.0
2008-04-22 05:02:00,1.6032,1.6033,1.60305,1.60305,418900000.0
2008-04-22 05:03:00,1.60305,1.6035,1.60305,1.6034,85100000.0
2008-04-22 05:04:00,1.60335,1.6036,1.60315,1.6032,778739999.0
2008-04-22 05:05:00,1.6032,1.60335,1.6031,1.60335,27020000.0
2008-04-22 05:06:00,1.6032,1.6036,1.6031,1.6036,109360000.0
2008-04-22 05:07:00,1.60345,1.6035,1.6033,1.6034,109360000.0
2008-04-22 05:08:00,1.6034,1.6035,1.60335,1.6035,696320000.0
2008-04-22 05:09:00,1.6036,1.6037,1.6036,1.6036,923599990.0
2008-04-22 05:10:00,1.60335,1.6036,1.6033,1.60355,923599990.0
2008-04-22 05:11:00,1.60355,1.60355,1.60355,1.60355,23680000.0
2008-04-22 05:12:00,1.60355,1.6037,1.60355,1.6037,429419975.0
2008-04-22 05:13:00,1.6037,1.60405,1.6037,1.60405,2075199956.0
2008-04-22 05:14:00,1.60405,1.60405,1.60405,1.60405,22800000.0
2008-04-22 05:15:00,1.60405,1.60405,1.60405,1.60405,22960000.0
2008-04-22 05:16:00,1.60405,1.60405,1.604,1.60405,31940000.0
2008-04-22 05:17:00,1.60405,1.6042,1.60405,1.60405,182560001.0
2008-04-22 05:18:00,1.60405,1.60405,1.60405,1.60405,23760000.0
2008-04-22 05:19:00,1.60405,1.60405,1.60405,1.60405,23840000.0
2008-04-22 05:20:00,1.60405,1.6042,1.60405,1.6042,1334239967.0
2008-04-22 05:21:00,1.6042,1.6043,1.60415,1.6043,1524419965.0
2008-04-22 05:22:00,1.6042,1.6043,1.6042,1.6042,2125439999.0
2008-04-22 05:23:00,1.6043,1.6043,1.6042,1.6042,2125439999.0
2008-04-22 05:24:00,1.6043,1.6043,1.6042,1.6042,2125439999.0
2008-04-22 05:25:00,1.6041,1.6041,1.6041,1.6041,2125439999.0
2008-04-22 05:26:00,1.6042,1.6042,1.604,1.6041,2125439999.0
2008-04-22 05:27:00,1.604,1.604,1.604,1.604,2125439999.0
2008-04-22 05:32:00,1.6041,1.6041,1.6039,1.604,2125439999.0
2008-04-22 05:33:00,1.6041,1.6041,1.604,1.604,2125439999.0
2008-04-22 05:35:00,1.6039,1.604,1.6038,1.6039,2125439999.0
2008-04-22 05:36:00,1.6038,1.6041,1.6038,1.6039,2125439999.0
2008-04-22 05:39:00,1.6038,1.604,1.6038,1.604,2125439999.0
2008-04-22 05:40:00,1.6039,1.6039,1.6039,1.6039,2125439999.0
2008-04-22 05:41:00,1.6038,1.6039,1.6038,1.6039,2125439999.0
2008-04-22 05:42:00,1.604,1.604,1.6038,1.6039,2125439999.0
2008-04-22 05:43:00,1.6038,1.6039,1.6038,1.6038,2125439999.0
2008-04-22 05:45:00,1.6039,1.6039,1.6038,1.6038,2125439999.0
2008-04-22 05:46:00,1.6039,1.6039,1.6038,1.6039,2125439999.0
2008-04-22 05:47:00,1.6038,1.6039,1.6037,1.6038,2125439999.0
2008-04-22 05:48:00,1.6039,1.6039,1.6038,1.6038,2125439999.0
2008-04-22 05:49:00,1.6038,1.6038,1.6037,1.6037,2125439999.0
2008-04-22 05:50:00,1.6038,1.604,1.6036,1.6036,1229200000.0
2008-04-22 05:51:00,1.6034,1.6035,1.6034,1.6035,1229200000.0
2008-04-22 05:53:00,1.6037,1.6037,1.6036,1.6037,1188400000.0
2008-04-22 05:54:00,1.6038,1.6038,1.6037,1.6037,1188400000.0
2008-04-22 05:55:00,1.6038,1.6038,1.6036,1.6037,1188400000.0
2008-04-22 05:56:00,1.6036,1.6037,1.6035,1.6037,1188400000.0
2008-04-22 05:57:00,1.6035,1.6037,1.6035,1.6037,1188400000.0
2008-04-22 05:58:00,1.6038,1.6038,1.6034,1.6036,1188400000.0
2008-04-22 05:59:00,1.6035,1.6036,1.6034,1.6035,1188400000.0
2008-04-22 06:00:00,1.6034,1.6037,1.6034,1.6035,1188400000.0
2008-04-22 06:01:00,1.6033,1.6035,1.603,1.6031,1188400000.0
2008-04-22 06:02:00,1.603,1.6036,1.603,1.6033,1188400000.0
2008-04-22 06:04:00,1.6032,1.6033,1.6031,1.6033,1914619956.0
2008-04-22 06:05:00,1.6032,1.6035,1.6032,1.6034,1914619956.0
2008-04-22 06:06:00,1.60335,1.60355,1.60335,1.60335,1914619956.0
2008-04-22 06:07:00,1.60335,1.60345,1.603,1.60305,1304119956.0
2008-04-22 06:08:00,1.60305,1.6034,1.6028,1.6032,1993279979.0
2008-04-22 06:09:00,1.6032,1.6034,1.6028,1.60305,481340000.0
2008-04-22 06:10:00,1.603,1.6033,1.603,1.6031,2020620000.0
2008-04-22 06:11:00,1.603,1.6031,1.603,1.6031,2020620000.0
2008-04-22 06:12:00,1.6032,1.6032,1.6031,1.6031,2020620000.0
2008-04-22 06:13:00,1.603,1.6031,1.603,1.6031,2020620000.0
2008-04-22 06:15:00,1.603,1.6031,1.603,1.6031,2020620000.0
2008-04-22 06:16:00,1.603,1.6031,1.603,1.6031,2020620000.0
2008-04-22 06:17:00,1.603,1.6031,1.603,1.6031,2020620000.0
2008-04-22 06:19:00,1.603,1.6031,1.603,1.6031,2020620000.0
2008-04-22 06:20:00,1.603,1.6031,1.603,1.6031,2020620000.0
2008-04-22 06:21:00,1.603,1.6031,1.603,1.6031,2020620000.0
2008-04-22 06:22:00,1.603,1.6031,1.603,1.6031,2020620000.0
2008-04-22 06:23:00,1.6032,1.6032,1.6029,1.603,2020620000.0
2008-04-22 06:24:00,1.6029,1.6032,1.6029,1.6031,2020620000.0
2008-04-22 06:25:00,1.603,1.6031,1.603,1.6031,2020620000.0
2008-04-22 06:26:00,1.603,1.6031,1.6029,1.603,2020620000.0
2008-04-22 06:27:00,1.6031,1.6031,1.6031,1.6031,2020620000.0
2008-04-22 06:29:00,1.6032,1.6032,1.6031,1.6032,2020620000.0
2008-04-22 06:30:00,1.6031,1.6035,1.6031,1.6035,2020620000.0
2008-04-22 06:31:00,1.6035,1.6037,1.60345,1.6037,848700000.0
2008-04-22 06:32:00,1.6037,1.6038,1.6036,1.6036,1945820000.0
2008-04-22 06:33:00,1.6038,1.6038,1.6037,1.6037,1505579979.0
2008-04-22 06:34:00,1.6036,1.6037,1.6036,1.6037,1505579979.0
2008-04-22 06:35:00,1.6036,1.6037,1.6036,1.6037,1505579979.0
2008-04-22 06:36:00,1.6038,1.6038,1.6037,1.6038,1505579979.0
2008-04-22 06:37:00,1.6037,1.6038,1.6037,1.6038,1505579979.0
2008-04-22 06:38:00,1.6037,1.6038,1.6037,1.6038,1505579979.0
2008-04-22 06:39:00,1.6037,1.604,1.6037,1.604,1505579979.0
2008-04-22 06:40:00,1.6041,1.6041,1.6041,1.6041,1505579979.0
2008-04-22 06:41:00,1.604,1.6041,1.604,1.6041,1505579979.0
2008-04-22 06:42:00,1.604,1.604,1.6039,1.604,1505579979.0
2008-04-22 06:44:00,1.6041,1.6041,1.604,1.604,1505579979.0
2008-04-22 06:45:00,1.6041,1.6041,1.6041,1.6041,1505579979.0
2008-04-22 06:46:00,1.60405,1.6042,1.60405,1.6042,1505579979.0
2008-04-22 06:48:00,1.6042,1.6042,1.6041,1.6042,2063660000.0
2008-04-22 06:49:00,1.6041,1.6042,1.6039,1.60395,2063660000.0
2008-04-22 06:50:00,1.6042,1.6042,1.6041,1.6042,1839800000.0
2008-04-22 06:51:00,1.6041,1.6041,1.604,1.604,1839800000.0
2008-04-22 06:52:00,1.6041,1.6041,1.6037,1.6039,1839800000.0
2008-04-22 06:53:00,1.604,1.604,1.604,1.604,1839800000.0
2008-04-22 06:55:00,1.6041,1.6042,1.6041,1.6042,1839800000.0
2008-04-22 07:04:00,1.6041,1.6042,1.6041,1.6042,1839800000.0
2008-04-22 07:05:00,1.6043,1.6043,1.6042,1.6042,1839800000.0
2008-04-22 07:06:00,1.6041,1.6042,1.6041,1.6042,1839800000.0
2008-04-22 07:07:00,1.6043,1.6043,1.6043,1.6043,1839800000.0
2008-04-22 07:08:00,1.60425,1.6043,1.60425,1.60425,1839800000.0
2008-04-22 07:09:00,1.6042,1.6042,1.6042,1.6042,349459999.0
2008-04-22 07:12:00,1.6041,1.6042,1.6041,1.6041,349459999.0
2008-04-22 07:13:00,1.6042,1.6042,1.6041,1.6041,349459999.0
2008-04-22 07:14:00,1.6042,1.6042,1.6041,1.6042,349459999.0
2008-04-22 07:15:00,1.6043,1.6043,1.6042,1.6043,349459999.0
2008-04-22 07:16:00,1.6042,1.6042,1.6041,1.6042,349459999.0
2008-04-22 07:17:00,1.6041,1.6043,1.604,1.6041,349459999.0
2008-04-22 07:19:00,1.604,1.6041,1.604,1.6041,349459999.0
2008-04-22 07:20:00,1.604,1.6041,1.604,1.604,349459999.0
2008-04-22 07:21:00,1.6041,1.6042,1.604,1.6041,349459999.0
2008-04-22 07:22:00,1.6042,1.6042,1.6041,1.6041,349459999.0
2008-04-22 07:23:00,1.6042,1.6043,1.6041,1.6041,349459999.0
2008-04-22 07:24:00,1.6042,1.6042,1.6041,1.6042,349459999.0
2008-04-22 07:25:00,1.60415,1.6043,1.6039,1.6041,349459999.0
2008-04-22 07:26:00,1.60425,1.6049,1.6039,1.604,828119998.0
2008-04-22 07:27:00,1.604,1.6045,1.6039,1.6045,857479977.0
2008-04-22 07:28:00,1.6045,1.60465,1.6041,1.60425,246299996.0
2008-04-22 07:29:00,1.60425,1.6043,1.60405,1.6043,69580000.0
2008-04-22 07:30:00,1.6044,1.6045,1.60375,1.60385,1330499999.0
2008-04-22 07:31:00,1.6038,1.60435,1.6036,1.60385,1601919984.0
2008-04-22 07:32:00,1.60385,1.604,1.60365,1.604,213839995.0
2008-04-22 07:33:00,1.6043,1.6043,1.6041,1.6042,2121259998.0
2008-04-22 07:34:00,1.60415,1.6042,1.60395,1.604,2121259998.0
2008-04-22 07:35:00,1.604,1.6047,1.6039,1.6047,719699998.0
2008-04-22 07:36:00,1.6047,1.6048,1.60445,1.6045,1875280007.0
2008-04-22 07:37:00,1.6045,1.6045,1.604,1.6041,1165320006.0
2008-04-22 07:38:00,1.604,1.6043,1.604,1.6043,1286819999.0
2008-04-22 07:39:00,1.6042,1.6043,1.6041,1.6042,1286819999.0
2008-04-22 07:40:00,1.6041,1.6043,1.604,1.6041,1286819999.0
2008-04-22 07:41:00,1.604,1.6042,1.6039,1.6041,1286819999.0
2008-04-22 07:42:00,1.604,1.6041,1.604,1.6041,1286819999.0
2008-04-22 07:43:00,1.604,1.6041,1.604,1.6041,1286819999.0
2008-04-22 07:44:00,1.6041,1.6041,1.6039,1.60395,1286819999.0
2008-04-22 07:45:00,1.60395,1.60395,1.60395,1.60395,21360000.0
2008-04-22 07:46:00,1.60395,1.60395,1.6039,1.60395,440500001.0
2008-04-22 07:47:00,1.60395,1.6041,1.60385,1.60385,168540000.0
2008-04-22 07:48:00,1.60385,1.6039,1.603,1.603,492239997.0
2008-04-22 07:49:00,1.603,1.603,1.60245,1.6028,79260000.0
2008-04-22 07:50:00,1.6028,1.60315,1.60275,1.60315,1017839999.0
2008-04-22 07:51:00,1.60315,1.60315,1.603,1.6031,769460000.0
2008-04-22 07:52:00,1.6031,1.6031,1.60285,1.603,522679974.0
2008-04-22 07:53:00,1.603,1.6031,1.60255,1.603,1861479986.0
2008-04-22 07:54:00,1.603,1.6031,1.60265,1.6028,1298340000.0
2008-04-22 07:55:00,1.6028,1.60315,1.6026,1.6029,881059999.0
2008-04-22 07:56:00,1.6029,1.60295,1.60265,1.60265,1354839974.0
2008-04-22 07:57:00,1.6026,1.603,1.6026,1.6028,100080002.0
2008-04-22 07:58:00,1.60295,1.60295,1.6027,1.6027,100080002.0
2008-04-22 07:59:00,1.6027,1.6029,1.6027,1.6029,242360001.0
2008-04-22 08:00:00,1.603,1.6031,1.60285,1.603,69120000.0
2008-04-22 08:01:00,1.603,1.60305,1.6028,1.60295,121300001.0
2008-04-22 08:02:00,1.60295,1.6032,1.60295,1.60305,1104240000.0
2008-04-22 08:03:00,1.60305,1.60315,1.60305,1.60305,696500000.0
2008-04-22 08:04:00,1.60305,1.6031,1.603,1.60305,513980000.0
2008-04-22 08:05:00,1.60305,1.60325,1.60305,1.60315,480920000.0
2008-04-22 08:06:00,1.60315,1.60315,1.6031,1.6031,1759260000.0
2008-04-22 08:07:00,1.6031,1.60325,1.60305,1.6031,873100000.0
2008-04-22 08:08:00,1.6031,1.60325,1.60305,1.60315,271180000.0
2008-04-22 08:09:00,1.60315,1.6032,1.6029,1.6029,1417640000.0
2008-04-22 08:10:00,1.6029,1.603,1.6027,1.6027,995080000.0
2008-04-22 08:11:00,1.6027,1.60275,1.6025,1.6027,615059999.0
2008-04-22 08:12:00,1.6027,1.6029,1.6025,1.60285,747160001.0
2008-04-22 08:13:00,1.60285,1.6029,1.60265,1.60265,530280000.0
2008-04-22 08:14:00,1.60265,1.60275,1.60255,1.60255,103980000.0
2008-04-22 08:15:00,1.60255,1.60275,1.60255,1.60255,82800000.0
2008-04-22 08:16:00,1.6025,1.6027,1.60245,1.60255,402740000.0
2008-04-22 08:17:00,1.60255,1.60255,1.6025,1.60255,672520000.0
2008-04-22 08:18:00,1.60255,1.60275,1.6024,1.6026,400440000.0
2008-04-22 08:19:00,1.6026,1.60265,1.60225,1.60255,1485279998.0
2008-04-22 08:20:00,1.60255,1.6026,1.6022,1.6023,993560001.0
2008-04-22 08:21:00,1.6023,1.6024,1.6019,1.60215,1648519986.0
2008-04-22 08:22:00,1.60215,1.6024,1.6021,1.6023,1370360000.0
2008-04-22 08:23:00,1.6023,1.6024,1.60225,1.60235,108340000.0
2008-04-22 08:24:00,1.60235,1.60235,1.6022,1.6022,24540000.0
2008-04-22 08:25:00,1.6022,1.60225,1.6018,1.6019,1918040045.0
2008-04-22 08:26:00,1.6019,1.60225,1.60185,1.6022,661400007.0
2008-04-22 08:27:00,1.6022,1.6025,1.60215,1.60225,1093540001.0
2008-04-22 08:28:00,1.60225,1.6023,1.602,1.6021,1449100000.0
2008-04-22 08:29:00,1.6021,1.6022,1.6021,1.6022,859880000.0
2008-04-22 08:30:00,1.6021,1.6023,1.602,1.6022,1680900001.0
2008-04-22 08:31:00,1.6022,1.6023,1.6021,1.6021,1680900001.0
2008-04-22 08:32:00,1.6021,1.60265,1.6021,1.6024,964760000.0
2008-04-22 08:33:00,1.6024,1.6024,1.6021,1.6024,1159900000.0
2008-04-22 08:34:00,1.6024,1.6028,1.60225,1.6027,1499860001.0
2008-04-22 08:35:00,1.6027,1.60295,1.6026,1.60275,426080000.0
2008-04-22 08:36:00,1.60275,1.6029,1.6027,1.60285,104960000.0
2008-04-22 08:37:00,1.60285,1.6031,1.6028,1.603,128500000.0
2008-04-22 08:38:00,1.60305,1.6032,1.603,1.60305,72600000.0
2008-04-22 08:39:00,1.60305,1.6032,1.60305,1.6032,110360000.0
2008-04-22 08:40:00,1.6032,1.6032,1.60275,1.6029,107080000.0
2008-04-22 08:41:00,1.60285,1.603,1.60275,1.60285,99120000.0
2008-04-22 08:42:00,1.60285,1.60315,1.6028,1.6029,107760000.0
2008-04-22 08:43:00,1.6029,1.6031,1.6028,1.603,438620000.0
2008-04-22 08:44:00,1.603,1.6031,1.6029,1.60295,323100000.0
2008-04-22 08:45:00,1.60295,1.6032,1.6027,1.603,288760000.0
2008-04-22 08:46:00,1.603,1.6035,1.60295,1.6035,110520000.0
2008-04-22 08:47:00,1.6035,1.6036,1.6031,1.6034,97020000.0
2008-04-22 08:48:00,1.6034,1.6037,1.60325,1.60365,148660000.0
2008-04-22 08:49:00,1.60365,1.6039,1.60365,1.6037,122260000.0
2008-04-22 08:50:00,1.6037,1.6038,1.60365,1.60365,169080000.0
2008-04-22 08:51:00,1.60365,1.6037,1.60365,1.60365,193900000.0
2008-04-22 08:52:00,1.60365,1.6037,1.6033,1.6036,131100000.0
2008-04-22 08:53:00,1.6036,1.6036,1.6032,1.6034,101100000.0
2008-04-22 08:54:00,1.6034,1.6036,1.6034,1.60345,77480000.0
2008-04-22 08:55:00,1.60345,1.6037,1.60345,1.6036,115220000.0
2008-04-22 08:56:00,1.6036,1.60445,1.6036,1.60425,109140000.0
2008-04-22 08:57:00,1.60425,1.60425,1.60385,1.6039,104340000.0
2008-04-22 08:58:00,1.60385,1.60405,1.60365,1.6038,66600000.0
2008-04-22 08:59:00,1.6038,1.6042,1.6038,1.60405,89580000.0
2008-04-22 09:00:00,1.60405,1.6049,1.60405,1.6047,108900000.0
2008-04-22 09:01:00,1.6047,1.6047,1.6041,1.60415,94760000.0
2008-04-22 09:02:00,1.60415,1.6042,1.60405,1.60405,107040000.0
2008-04-22 09:03:00,1.60405,1.6042,1.60405,1.6042,94280000.0
2008-04-22 09:04:00,1.6042,1.6043,1.6041,1.60425,105540000.0
2008-04-22 09:05:00,1.60425,1.6044,1.6042,1.6043,70560000.0
2008-04-22 09:06:00,1.6043,1.6044,1.60425,1.6043,95980000.0
2008-04-22 09:07:00,1.6043,1.6048,1.6043,1.6047,91980000.0
2008-04-22 09:08:00,1.6047,1.6049,1.60465,1.6049,105180000.0
2008-04-22 09:09:00,1.6049,1.6049,1.60465,1.6047,114960000.0
2008-04-22 09:10:00,1.6047,1.605,1.6047,1.605,68280000.0
2008-04-22 09:11:00,1.605,1.6051,1.60465,1.6048,82080000.0
2008-04-22 09:12:00,1.6048,1.60485,1.6047,1.60475,53840000.0
2008-04-22 09:13:00,1.60475,1.605,1.6047,1.6049,113760000.0
2008-04-22 09:14:00,1.60495,1.605,1.6048,1.6049,87960000.0
2008-04-22 09:15:00,1.6049,1.60495,1.60465,1.6048,97980000.0
2008-04-22 09:16:00,1.6048,1.605,1.60475,1.6048,114960000.0
2008-04-22 09:17:00,1.6048,1.6049,1.6047,1.6048,106880000.0
2008-04-22 09:18:00,1.6048,1.6048,1.60465,1.6047,121280000.0
2008-04-22 09:19:00,1.6047,1.6049,1.6047,1.6048,80460000.0
2008-04-22 09:20:00,1.6048,1.6051,1.60475,1.6051,114220000.0
2008-04-22 09:21:00,1.6051,1.6054,1.605,1.6054,122100000.0
2008-04-22 09:22:00,1.6054,1.6054,1.6051,1.6054,112340000.0
2008-04-22 09:23:00,1.6054,1.6054,1.6053,1.6053,130980000.0
2008-04-22 09:24:00,1.6053,1.60575,1.6053,1.6056,75300000.0
2008-04-22 09:25:00,1.6056,1.6056,1.60525,1.6055,79840000.0
2008-04-22 09:26:00,1.6055,1.6057,1.60535,1.60545,49380000.0
2008-04-22 09:27:00,1.60545,1.60545,1.60525,1.6053,62060000.0
2008-04-22 09:28:00,1.6053,1.6057,1.6053,1.60555,53700000.0
2008-04-22 09:29:00,1.60555,1.6057,1.6053,1.6055,76580000.0
2008-04-22 09:30:00,1.6055,1.6055,1.6053,1.6054,99720000.0
2008-04-22 09:31:00,1.6054,1.60555,1.6053,1.6053,97200000.0
2008-04-22 09:32:00,1.6053,1.6055,1.6053,1.6054,40480000.0
2008-04-22 09:33:00,1.6054,1.6054,1.605,1.60505,93780000.0
2008-04-22 09:34:00,1.60505,1.60535,1.60495,1.60515,132660000.0
2008-04-22 09:35:00,1.60515,1.6054,1.6051,1.6051,152800000.0
2008-04-22 09:36:00,1.6051,1.6052,1.605,1.605,142800000.0
2008-04-22 09:37:00,1.605,1.6052,1.60485,1.6051,128500000.0
2008-04-22 09:38:00,1.6051,1.6053,1.6051,1.60515,201000000.0
2008-04-22 09:39:00,1.60515,1.6053,1.605,1.605,144300000.0
2008-04-22 09:40:00,1.605,1.6051,1.605,1.605,389400000.0
2008-04-22 09:41:00,1.605,1.605,1.6048,1.605,269900000.0
2008-04-22 09:42:00,1.605,1.6051,1.605,1.60505,241500000.0
2008-04-22 09:43:00,1.60505,1.6053,1.60505,1.6052,120300000.0
2008-04-22 09:44:00,1.6052,1.60545,1.6052,1.60545,114000000.0
2008-04-22 09:45:00,1.6055,1.6058,1.60545,1.6056,215800000.0
2008-04-22 09:46:00,1.60565,1.60595,1.6055,1.6057,617100000.0
2008-04-22 09:47:00,1.60565,1.6065,1.6056,1.6065,232700000.0
2008-04-22 09:48:00,1.6065,1.60665,1.6063,1.6065,434200000.0
2008-04-22 09:49:00,1.6065,1.6075,1.6065,1.6071,321800000.0
2008-04-22 09:50:00,1.6071,1.6072,1.6069,1.607,194600000.0
2008-04-22 09:51:00,1.607,1.607,1.6069,1.6069,120700000.0
2008-04-22 09:52:00,1.6069,1.607,1.6067,1.60675,109200000.0
2008-04-22 09:53:00,1.60675,1.60795,1.60675,1.6072,165300000.0
2008-04-22 09:54:00,1.6072,1.60725,1.607,1.6072,105800000.0
2008-04-22 09:55:00,1.6072,1.6073,1.6069,1.60695,165200000.0
2008-04-22 09:56:00,1.60695,1.607,1.6067,1.60685,109800000.0
2008-04-22 09:57:00,1.60685,1.60685,1.6064,1.6066,144400000.0
2008-04-22 09:58:00,1.6066,1.6072,1.6065,1.6071,253400000.0
2008-04-22 09:59:00,1.6071,1.6071,1.6067,1.60695,190800001.0
2008-04-22 10:00:00,1.60695,1.6071,1.6068,1.6071,67200000.0
2008-04-22 10:01:00,1.6071,1.6073,1.607,1.6071,121200000.0
2008-04-22 10:02:00,1.6072,1.60725,1.60695,1.6071,67000000.0
2008-04-22 10:03:00,1.6071,1.6072,1.6068,1.60685,58000000.0
2008-04-22 10:04:00,1.60685,1.6069,1.6067,1.6068,109800000.0
2008-04-22 10:05:00,1.6068,1.6068,1.6067,1.6068,138900000.0
2008-04-22 10:06:00,1.6068,1.60715,1.60675,1.60715,72600000.0
2008-04-22 10:07:00,1.60715,1.60745,1.60705,1.6073,85100000.0
2008-04-22 10:08:00,1.6073,1.6074,1.60705,1.60715,82300000.0
2008-04-22 10:09:00,1.60715,1.6073,1.607,1.6071,126600000.0
2008-04-22 10:10:00,1.60715,1.6076,1.607,1.60725,80000000.0
2008-04-22 10:11:00,1.60725,1.60755,1.60715,1.60725,85400000.0
2008-04-22 10:12:00,1.60725,1.6074,1.60675,1.60715,112700000.0
2008-04-22 10:13:00,1.60715,1.60745,1.607,1.6072,72600000.0
2008-04-22 10:14:00,1.6071,1.60735,1.6068,1.6072,61900000.0
2008-04-22 10:15:00,1.6072,1.6072,1.6066,1.607,90000000.0
2008-04-22 10:16:00,1.607,1.6071,1.6067,1.60685,97200000.0
2008-04-22 10:17:00,1.60685,1.60685,1.6066,1.6067,70300000.0
2008-04-22 10:18:00,1.6067,1.607,1.60665,1.6069,83400000.0
2008-04-22 10:19:00,1.6069,1.6071,1.6065,1.6067,97200000.0
2008-04-22 10:20:00,1.6067,1.6071,1.60645,1.6069,99000000.0
2008-04-22 10:21:00,1.6069,1.6071,1.6067,1.60685,102300000.0
2008-04-22 10:22:00,1.60685,1.6071,1.6068,1.60705,77400000.0
2008-04-22 10:23:00,1.60705,1.6071,1.6069,1.607,86300000.0
2008-04-22 10:24:00,1.60695,1.607,1.6069,1.6069,107700000.0
2008-04-22 10:25:00,1.6069,1.6069,1.6067,1.60675,72200000.0
2008-04-22 10:26:00,1.60675,1.6068,1.60655,1.6067,77400000.0
2008-04-22 10:27:00,1.6067,1.6068,1.6066,1.6067,95600000.0
2008-04-22 10:28:00,1.6067,1.6068,1.60665,1.6067,100800000.0
2008-04-22 10:29:00,1.6067,1.6068,1.60665,1.60675,123800000.0
2008-04-22 10:30:00,1.60675,1.6068,1.60655,1.60655,69500000.0
2008-04-22 10:31:00,1.60655,1.60655,1.6064,1.60655,47800000.0
2008-04-22 10:32:00,1.60655,1.60655,1.60625,1.60635,85800000.0
2008-04-22 10:33:00,1.60635,1.60635,1.6062,1.6062,54500000.0
2008-04-22 10:34:00,1.6062,1.6065,1.6061,1.6064,78600000.0
2008-04-22 10:35:00,1.6064,1.6064,1.6062,1.60635,27100000.0
2008-04-22 10:36:00,1.6063,1.60645,1.6062,1.60635,61300000.0
2008-04-22 10:37:00,1.60635,1.6064,1.6062,1.60635,27500000.0
2008-04-22 10:38:00,1.6064,1.6065,1.6062,1.6063,63000000.0
2008-04-22 10:39:00,1.6063,1.6065,1.6063,1.6063,72600000.0
2008-04-22 10:40:00,1.6063,1.6064,1.6062,1.6062,114000000.0
2008-04-22 10:41:00,1.6062,1.6064,1.6059,1.606,104300000.0
2008-04-22 10:42:00,1.606,1.6064,1.606,1.6062,108500000.0
2008-04-22 10:43:00,1.6062,1.60625,1.606,1.6061,185100000.0
2008-04-22 10:44:00,1.6061,1.6062,1.606,1.6061,133200000.0
2008-04-22 10:45:00,1.6061,1.6062,1.6061,1.60615,121400000.0
2008-04-22 10:46:00,1.60615,1.6062,1.6061,1.6062,106200000.0
2008-04-22 10:47:00,1.6062,1.6064,1.6061,1.6062,127900000.0
2008-04-22 10:48:00,1.6062,1.6064,1.6062,1.6064,143100000.0
2008-04-22 10:49:00,1.6064,1.6064,1.6062,1.6063,147400000.0
2008-04-22 10:50:00,1.6063,1.60635,1.6062,1.6063,104700000.0
2008-04-22 10:51:00,1.6063,1.6066,1.60625,1.6065,124700000.0
2008-04-22 10:52:00,1.6065,1.6067,1.60645,1.6065,122500000.0
2008-04-22 10:53:00,1.6065,1.6067,1.6064,1.6067,128200000.0
2008-04-22 10:54:00,1.6067,1.6067,1.6063,1.60655,157100000.0
2008-04-22 10:55:00,1.60655,1.60655,1.6062,1.6063,115100000.0
2008-04-22 10:56:00,1.6064,1.6066,1.6063,1.6065,140800000.0
2008-04-22 10:57:00,1.6065,1.6066,1.6064,1.60655,113500000.0
2008-04-22 10:58:00,1.60655,1.6067,1.6063,1.6064,307400000.0
2008-04-22 10:59:00,1.6064,1.6065,1.6062,1.6063,332700000.0
2008-04-22 11:00:00,1.6063,1.6063,1.606,1.6062,701899999.0
2008-04-22 11:01:00,1.6062,1.6064,1.6062,1.6064,381600000.0
2008-04-22 11:02:00,1.6064,1.6065,1.6062,1.6062,1108799998.0
2008-04-22 11:03:00,1.6062,1.6062,1.606,1.606,632400000.0
2008-04-22 11:04:00,1.606,1.6062,1.606,1.6061,487400000.0
2008-04-22 11:05:00,1.6061,1.6063,1.60605,1.60615,122500000.0
2008-04-22 11:06:00,1.60615,1.6063,1.6061,1.60615,127400000.0
2008-04-22 11:07:00,1.60615,1.6062,1.606,1.6061,327300000.0
2008-04-22 11:08:00,1.6061,1.6062,1.60605,1.6061,123200000.0
2008-04-22 11:09:00,1.6061,1.6062,1.606,1.6061,147100000.0
2008-04-22 11:10:00,1.6061,1.6062,1.606,1.6062,157200000.0
2008-04-22 11:11:00,1.6062,1.6062,1.606,1.6062,578400000.0
2008-04-22 11:12:00,1.6062,1.6062,1.6061,1.6062,573700000.0
2008-04-22 11:13:00,1.6062,1.6063,1.6061,1.6062,230800000.0
2008-04-22 11:14:00,1.6062,1.60645,1.6061,1.60635,197500000.0
2008-04-22 11:15:00,1.60635,1.6068,1.60635,1.6067,115900000.0
2008-04-22 11:16:00,1.6067,1.6072,1.6066,1.6068,88300000.0
2008-04-22 11:17:00,1.6068,1.60705,1.60665,1.60665,85600000.0
2008-04-22 11:18:00,1.60665,1.60715,1.6065,1.6071,100000000.0
2008-04-22 11:19:00,1.6071,1.6074,1.60695,1.6073,90600000.0
2008-04-22 11:20:00,1.6073,1.6078,1.6066,1.6069,100500000.0
2008-04-22 11:21:00,1.607,1.60725,1.6069,1.60725,85100000.0
2008-04-22 11:22:00,1.60725,1.60785,1.60725,1.60775,67700000.0
2008-04-22 11:23:00,1.60775,1.608,1.6077,1.6079,108700000.0
2008-04-22 11:24:00,1.6079,1.608,1.6075,1.6075,116500000.0
2008-04-22 11:25:00,1.6075,1.6078,1.6075,1.6076,105000000.0
2008-04-22 11:26:00,1.6076,1.6089,1.6076,1.60875,70400000.0
2008-04-22 11:27:00,1.60875,1.60915,1.6083,1.6084,101100000.0
2008-04-22 11:28:00,1.6083,1.60865,1.60815,1.6082,108300000.0
2008-04-22 11:29:00,1.6082,1.6082,1.6078,1.608,92800000.0
2008-04-22 11:30:00,1.608,1.6087,1.608,1.60835,87200000.0
2008-04-22 11:31:00,1.60835,1.6084,1.6081,1.6081,123700000.0
2008-04-22 11:32:00,1.6081,1.6081,1.6076,1.6078,73900000.0
2008-04-22 11:33:00,1.6078,1.6081,1.6078,1.6081,27100000.0
2008-04-22 11:34:00,1.6081,1.6082,1.6081,1.6081,75300000.0
2008-04-22 11:35:00,1.6081,1.6081,1.608,1.6081,66200000.0
2008-04-22 11:36:00,1.6081,1.6082,1.608,1.60805,96400000.0
2008-04-22 11:37:00,1.60805,1.6081,1.60805,1.6081,73300000.0
2008-04-22 11:38:00,1.6081,1.60825,1.60805,1.60815,67700000.0
2008-04-22 11:39:00,1.60815,1.60815,1.608,1.6081,102000000.0
2008-04-22 11:40:00,1.6081,1.6085,1.60785,1.60835,96400000.0
2008-04-22 11:41:00,1.60835,1.60845,1.60815,1.60815,60300000.0
2008-04-22 11:42:00,1.60815,1.6082,1.60805,1.6081,62000000.0
2008-04-22 11:43:00,1.6081,1.6085,1.6081,1.60835,144800000.0
2008-04-22 11:44:00,1.6084,1.6085,1.6083,1.6083,57000000.0
2008-04-22 11:45:00,1.6083,1.60835,1.608,1.60815,64500000.0
2008-04-22 11:46:00,1.6082,1.6083,1.6081,1.6081,92100000.0
2008-04-22 11:47:00,1.6081,1.6082,1.6081,1.6082,111600000.0
2008-04-22 11:48:00,1.6082,1.60835,1.6081,1.6082,88700000.0
2008-04-22 11:49:00,1.6082,1.6082,1.6081,1.60815,59400000.0
2008-04-22 11:50:00,1.60815,1.6084,1.608,1.6081,75900000.0
2008-04-22 11:51:00,1.6081,1.6082,1.60805,1.6081,52800000.0
2008-04-22 11:52:00,1.6081,1.60815,1.608,1.60805,72000000.0
2008-04-22 11:53:00,1.60805,1.6081,1.6079,1.6079,119800000.0
2008-04-22 11:54:00,1.6079,1.608,1.6076,1.6076,59500000.0
2008-04-22 11:55:00,1.6076,1.60785,1.6074,1.6078,61400000.0
2008-04-22 11:56:00,1.6078,1.608,1.60775,1.60795,27900000.0
2008-04-22 11:57:00,1.60795,1.60805,1.60765,1.60775,42800000.0
2008-04-22 11:58:00,1.60775,1.6081,1.60765,1.60795,61100000.0
2008-04-22 11:59:00,1.608,1.608,1.6078,1.6078,120700000.0
2008-04-22 12:00:00,1.6078,1.60785,1.6077,1.6078,33500000.0
2008-04-22 12:01:00,1.6078,1.60785,1.6077,1.6077,50100000.0
2008-04-22 12:02:00,1.6077,1.6082,1.60765,1.6081,126000000.0
2008-04-22 12:03:00,1.6081,1.6081,1.6077,1.60775,66600000.0
2008-04-22 12:04:00,1.60775,1.6082,1.6077,1.60805,73500000.0
2008-04-22 12:05:00,1.60805,1.6082,1.6077,1.6078,62100000.0
2008-04-22 12:06:00,1.6078,1.6083,1.60775,1.6082,97700000.0
2008-04-22 12:07:00,1.6082,1.6084,1.6082,1.60825,89200000.0
2008-04-22 12:08:00,1.60825,1.6084,1.60825,1.6083,101575000.0
2008-04-22 12:09:00,1.6083,1.60855,1.6083,1.6085,74900000.0
2008-04-22 12:10:00,1.6085,1.60855,1.6084,1.6084,102900000.0
2008-04-22 12:11:00,1.6084,1.6086,1.608,1.60815,117800000.0
2008-04-22 12:12:00,1.60815,1.60825,1.608,1.60825,28700000.0
2008-04-22 12:13:00,1.60825,1.60835,1.6081,1.6082,46600000.0
2008-04-22 12:14:00,1.6082,1.6082,1.6077,1.6077,89500000.0
2008-04-22 12:15:00,1.6078,1.60815,1.6077,1.608,50000000.0
2008-04-22 12:16:00,1.608,1.6081,1.6079,1.6079,65500000.0
2008-04-22 12:17:00,1.6079,1.608,1.6077,1.6077,68100000.0
2008-04-22 12:18:00,1.6077,1.60785,1.6076,1.60775,31400000.0
2008-04-22 12:19:00,1.60775,1.6078,1.6077,1.6078,31400000.0
2008-04-22 12:20:00,1.6078,1.608,1.6078,1.6079,84400000.0
2008-04-22 12:21:00,1.6079,1.608,1.6078,1.6079,132400000.0
2008-04-22 12:22:00,1.6079,1.6079,1.60775,1.6078,91000000.0
2008-04-22 12:23:00,1.6078,1.6079,1.6072,1.60735,69600000.0
2008-04-22 12:24:00,1.6074,1.6074,1.6069,1.6069,99700000.0
2008-04-22 12:25:00,1.6069,1.60715,1.6068,1.60715,57000000.0
2008-04-22 12:26:00,1.60715,1.60755,1.6071,1.6075,99100000.0
2008-04-22 12:27:00,1.6075,1.60765,1.6074,1.60755,56800000.0
2008-04-22 12:28:00,1.60755,1.60755,1.6074,1.60745,64900000.0
2008-04-22 12:29:00,1.60745,1.6075,1.6074,1.6074,144000000.0
2008-04-22 12:30:00,1.6074,1.6075,1.6073,1.60745,95200000.0
2008-04-22 12:31:00,1.60745,1.6075,1.60735,1.60745,37700000.0
2008-04-22 12:32:00,1.60745,1.6076,1.6073,1.6073,101800000.0
2008-04-22 12:33:00,1.6073,1.6074,1.6072,1.6073,105000000.0
2008-04-22 12:34:00,1.6073,1.6073,1.6071,1.6073,96100000.0
2008-04-22 12:35:00,1.6073,1.6073,1.60715,1.6072,122600000.0
2008-04-22 12:36:00,1.6072,1.6073,1.6072,1.6072,160900000.0
2008-04-22 12:37:00,1.6072,1.60735,1.6072,1.60725,100500000.0
2008-04-22 12:38:00,1.60725,1.6074,1.6071,1.6073,96500000.0
2008-04-22 12:39:00,1.6073,1.6074,1.60715,1.60735,34800000.0
2008-04-22 12:40:00,1.60735,1.6074,1.60725,1.6074,151500000.0
2008-04-22 12:41:00,1.6074,1.6075,1.6073,1.6074,155200000.0
2008-04-22 12:42:00,1.6074,1.6075,1.6074,1.6074,130800000.0
2008-04-22 12:43:00,1.6074,1.6076,1.60735,1.6074,118000000.0
2008-04-22 12:44:00,1.6074,1.60755,1.6073,1.6075,98800000.0
2008-04-22 12:45:00,1.6075,1.6075,1.6073,1.6074,135100000.0
2008-04-22 12:46:00,1.6074,1.6075,1.6073,1.60745,122400000.0
2008-04-22 12:47:00,1.60745,1.6075,1.60695,1.60695,86200000.0
2008-04-22 12:48:00,1.60695,1.60705,1.60685,1.6069,158400000.0
2008-04-22 12:49:00,1.6069,1.6069,1.60665,1.6067,346300000.0
2008-04-22 12:50:00,1.6067,1.6069,1.6067,1.6068,121200000.0
2008-04-22 12:51:00,1.6068,1.60685,1.6066,1.60665,171300000.0
2008-04-22 12:52:00,1.60665,1.6067,1.6066,1.6066,130500000.0
2008-04-22 12:53:00,1.6066,1.6067,1.60635,1.6064,106000000.0
2008-04-22 12:54:00,1.6064,1.6068,1.60625,1.6064,111300000.0
2008-04-22 12:55:00,1.6064,1.6066,1.6063,1.6066,33800000.0
2008-04-22 12:56:00,1.6066,1.6068,1.6065,1.6067,100900000.0
2008-04-22 12:57:00,1.6067,1.6068,1.6065,1.60655,42600000.0
2008-04-22 12:58:00,1.60655,1.60665,1.6065,1.6066,73400000.0
2008-04-22 12:59:00,1.6066,1.6067,1.6065,1.6067,98200000.0
2008-04-22 13:00:00,1.6067,1.6067,1.60655,1.6067,123400000.0
2008-04-22 13:01:00,1.6067,1.60685,1.6065,1.60675,86400000.0
2008-04-22 13:02:00,1.60675,1.60695,1.60675,1.6069,72900000.0
2008-04-22 13:03:00,1.6069,1.607,1.60665,1.6068,118200000.0
2008-04-22 13:04:00,1.6068,1.6071,1.6067,1.6071,96300000.0
2008-04-22 13:05:00,1.6071,1.6072,1.607,1.6072,67000000.0
2008-04-22 13:06:00,1.6072,1.60735,1.6071,1.6072,48000000.0
2008-04-22 13:07:00,1.6072,1.6074,1.60715,1.6072,61400000.0
2008-04-22 13:08:00,1.6072,1.6073,1.6072,1.6073,60500000.0
2008-04-22 13:09:00,1.60725,1.60735,1.6072,1.60725,95000000.0
2008-04-22 13:10:00,1.60725,1.6073,1.6071,1.6071,119400000.0
2008-04-22 13:11:00,1.6071,1.6072,1.60675,1.60685,85100000.0
2008-04-22 13:12:00,1.60685,1.6069,1.60675,1.60685,47000000.0
2008-04-22 13:13:00,1.60685,1.6069,1.6066,1.6067,70700000.0
2008-04-22 13:14:00,1.6067,1.6069,1.60665,1.6069,56800000.0
2008-04-22 13:15:00,1.6069,1.60695,1.6067,1.60685,85100000.0
2008-04-22 13:16:00,1.60685,1.6069,1.60665,1.6067,53300000.0
2008-04-22 13:17:00,1.6067,1.6069,1.6067,1.6069,94500000.0
2008-04-22 13:18:00,1.6069,1.6069,1.6068,1.6069,134000000.0
2008-04-22 13:19:00,1.6069,1.607,1.6069,1.6069,159000000.0
2008-04-22 13:20:00,1.6069,1.607,1.60685,1.6069,144400000.0
2008-04-22 13:21:00,1.6069,1.6069,1.6064,1.6064,111700000.0
2008-04-22 13:22:00,1.6064,1.6066,1.6063,1.6066,94700000.0
2008-04-22 13:23:00,1.6066,1.6067,1.6065,1.60655,128800000.0
2008-04-22 13:24:00,1.60655,1.6067,1.6065,1.6067,74100000.0
2008-04-22 13:25:00,1.6067,1.6067,1.6066,1.6066,49700000.0
2008-04-22 13:26:00,1.6066,1.60675,1.6065,1.6066,112100000.0
2008-04-22 13:27:00,1.6066,1.6067,1.60635,1.60635,90500000.0
2008-04-22 13:28:00,1.60635,1.60655,1.6063,1.60655,64800000.0
2008-04-22 13:29:00,1.60655,1.6068,1.6064,1.60675,102900000.0
2008-04-22 13:30:00,1.6067,1.6067,1.60655,1.6066,36900000.0
2008-04-22 13:31:00,1.6066,1.6067,1.60635,1.6064,82300000.0
2008-04-22 13:32:00,1.6064,1.6065,1.6061,1.6062,186100000.0
2008-04-22 13:33:00,1.6062,1.6065,1.6062,1.6064,139600000.0
2008-04-22 13:34:00,1.6064,1.6064,1.6064,1.6064,137500000.0
2008-04-22 13:35:00,1.6064,1.60655,1.6062,1.6063,41600000.0
2008-04-22 13:36:00,1.6063,1.6065,1.60625,1.6065,83400000.0
2008-04-22 13:37:00,1.6065,1.60655,1.60635,1.60655,78600000.0
2008-04-22 13:38:00,1.6065,1.6066,1.60625,1.6063,105800000.0
2008-04-22 13:39:00,1.6063,1.60665,1.6063,1.6066,54700000.0
2008-04-22 13:40:00,1.6066,1.60665,1.6064,1.6065,81800000.0
2008-04-22 13:41:00,1.6065,1.6066,1.60625,1.6066,144200000.0
2008-04-22 13:42:00,1.6066,1.6066,1.60645,1.6065,112100000.0
2008-04-22 13:43:00,1.6065,1.6065,1.6061,1.6063,128200000.0
2008-04-22 13:44:00,1.6063,1.6064,1.60615,1.60615,92500000.0
2008-04-22 13:45:00,1.6062,1.6062,1.6061,1.6062,151600000.0
2008-04-22 13:46:00,1.6062,1.60625,1.6061,1.6062,351000000.0
2008-04-22 13:47:00,1.6062,1.6063,1.60615,1.60625,90500000.0
2008-04-22 13:48:00,1.60625,1.60635,1.6062,1.60625,116400000.0
2008-04-22 13:49:00,1.60625,1.6065,1.60605,1.6061,178500000.0
2008-04-22 13:50:00,1.6061,1.6063,1.6061,1.60625,159100000.0
2008-04-22 13:51:00,1.60625,1.6063,1.6062,1.60625,28300000.0
2008-04-22 13:52:00,1.60625,1.60625,1.60615,1.6062,73600000.0
2008-04-22 13:53:00,1.6062,1.6063,1.6059,1.6059,115800000.0
2008-04-22 13:54:00,1.6059,1.60605,1.6057,1.606,157100000.0
2008-04-22 13:55:00,1.606,1.606,1.60575,1.6059,78700000.0
2008-04-22 13:56:00,1.6059,1.60605,1.60575,1.60595,53900000.0
2008-04-22 13:57:00,1.60595,1.606,1.6058,1.6059,98900000.0
2008-04-22 13:58:00,1.6059,1.6061,1.60575,1.60575,145900000.0
2008-04-22 13:59:00,1.60575,1.60575,1.6053,1.60535,188400000.0
2008-04-22 14:00:00,1.60545,1.60575,1.6053,1.60565,97400000.0
2008-04-22 14:01:00,1.60565,1.60575,1.6056,1.6057,80700000.0
2008-04-22 14:02:00,1.6057,1.6059,1.60555,1.6058,200000000.0
2008-04-22 14:03:00,1.6058,1.6061,1.6058,1.6061,125100000.0
2008-04-22 14:04:00,1.60595,1.606,1.6058,1.6058,878500000.0
2008-04-22 14:05:00,1.6058,1.6063,1.6058,1.6063,113300000.0
2008-04-22 14:06:00,1.60635,1.6064,1.6062,1.6062,214700000.0
2008-04-22 14:07:00,1.6062,1.6064,1.6061,1.6063,595000000.0
2008-04-22 14:08:00,1.6063,1.6065,1.6063,1.60635,164900000.0
2008-04-22 14:09:00,1.6064,1.6066,1.6063,1.60645,112200000.0
2008-04-22 14:10:00,1.60645,1.60655,1.60615,1.60615,134300000.0
2008-04-22 14:11:00,1.60615,1.6064,1.606,1.6063,111700000.0
2008-04-22 14:12:00,1.6063,1.6065,1.6063,1.6064,108200000.0
2008-04-22 14:13:00,1.6064,1.6069,1.60635,1.60665,81600000.0
2008-04-22 14:14:00,1.60665,1.6067,1.6064,1.6065,74800000.0
2008-04-22 14:15:00,1.6065,1.6067,1.6064,1.6066,86300000.0
2008-04-22 14:16:00,1.6066,1.60675,1.6066,1.6066,75200000.0
2008-04-22 14:17:00,1.6066,1.607,1.6065,1.60655,86100000.0
2008-04-22 14:18:00,1.60655,1.60675,1.6065,1.60675,38900000.0
2008-04-22 14:19:00,1.60675,1.6068,1.6066,1.6066,37400000.0
2008-04-22 14:20:00,1.6065,1.6065,1.60635,1.6064,20700000.0
2008-04-22 14:21:00,1.6064,1.60675,1.6063,1.6067,62900000.0
2008-04-22 14:22:00,1.6067,1.6069,1.6065,1.60655,57200000.0
2008-04-22 14:23:00,1.6066,1.60685,1.60645,1.6065,94700000.0
2008-04-22 14:24:00,1.6065,1.60665,1.60645,1.60655,48600000.0
2008-04-22 14:25:00,1.60655,1.6067,1.6065,1.6067,60100000.0
2008-04-22 14:26:00,1.6067,1.6067,1.6064,1.60645,62600000.0
2008-04-22 14:27:00,1.60645,1.6066,1.6064,1.6065,52100000.0
2008-04-22 14:28:00,1.6065,1.6067,1.60645,1.6067,59900000.0
2008-04-22 14:29:00,1.6067,1.6068,1.6066,1.6067,51300000.0
2008-04-22 14:30:00,1.6067,1.60695,1.60665,1.6068,51700000.0
2008-04-22 14:31:00,1.6068,1.6069,1.6067,1.6069,62400000.0
2008-04-22 14:32:00,1.6069,1.60695,1.60675,1.60675,23300000.0
2008-04-22 14:33:00,1.60675,1.60685,1.6067,1.60685,26700000.0
2008-04-22 14:34:00,1.60685,1.6069,1.60685,1.6069,10500000.0
2008-04-22 14:35:00,1.6069,1.6069,1.6066,1.6067,64400000.0
2008-04-22 14:36:00,1.6067,1.6068,1.6067,1.6067,29700000.0
2008-04-22 14:37:00,1.6067,1.6069,1.6067,1.6067,55800000.0
2008-04-22 14:38:00,1.6067,1.60685,1.60665,1.6068,70300000.0
2008-04-22 14:39:00,1.6068,1.6071,1.6068,1.6071,86000000.0
2008-04-22 14:40:00,1.6071,1.60735,1.6071,1.6073,80200000.0
2008-04-22 14:41:00,1.6073,1.6074,1.6072,1.6073,55300000.0
2008-04-22 14:42:00,1.6073,1.60735,1.6073,1.6073,46900000.0
2008-04-22 14:43:00,1.6073,1.6073,1.60725,1.60725,11200000.0
2008-04-22 14:44:00,1.6073,1.6074,1.60725,1.6074,23000000.0
2008-04-22 14:45:00,1.6074,1.6074,1.6072,1.6073,80300000.0
2008-04-22 14:46:00,1.6073,1.6074,1.60725,1.6073,55700000.0
2008-04-22 14:47:00,1.6073,1.6074,1.6073,1.6073,35600000.0
2008-04-22 14:48:00,1.6073,1.6074,1.6073,1.6073,78200000.0
2008-04-22 14:49:00,1.6073,1.6074,1.6073,1.6073,53700000.0
2008-04-22 14:50:00,1.6073,1.6073,1.6073,1.6073,39200000.0
2008-04-22 14:51:00,1.60735,1.6074,1.6073,1.6074,59900000.0
2008-04-22 14:52:00,1.6074,1.6074,1.6073,1.6074,37200000.0
2008-04-22 14:53:00,1.6074,1.6074,1.6074,1.6074,17200000.0
2008-04-22 14:54:00,1.6074,1.6076,1.6074,1.6075,65900000.0
2008-04-22 14:55:00,1.6075,1.6076,1.6074,1.6074,53300000.0
2008-04-22 14:56:00,1.6074,1.6077,1.6074,1.6077,51300000.0
2008-04-22 14:57:00,1.6077,1.60775,1.60755,1.6076,73000000.0
2008-04-22 14:58:00,1.6076,1.6078,1.6076,1.60775,47600000.0
2008-04-22 14:59:00,1.60775,1.60775,1.6074,1.6074,32800000.0
2008-04-22 15:00:00,1.6074,1.6075,1.6073,1.6073,58800000.0
2008-04-22 15:01:00,1.6073,1.6074,1.6072,1.6072,55500000.0
2008-04-22 15:02:00,1.6072,1.60755,1.60715,1.6074,71500000.0
2008-04-22 15:03:00,1.6074,1.60745,1.6073,1.6074,39000000.0
2008-04-22 15:04:00,1.6074,1.60745,1.6073,1.6073,44100000.0
2008-04-22 15:05:00,1.6073,1.6073,1.6071,1.60715,45100000.0
2008-04-22 15:06:00,1.6071,1.6071,1.60645,1.6065,54800000.0
2008-04-22 15:07:00,1.6065,1.6067,1.60645,1.60665,27100000.0
2008-04-22 15:08:00,1.60665,1.6068,1.60655,1.6067,34200000.0
2008-04-22 15:09:00,1.6067,1.6067,1.6066,1.60665,57000000.0
2008-04-22 15:10:00,1.60665,1.6067,1.6066,1.6066,60300000.0
2008-04-22 15:11:00,1.6066,1.6069,1.60655,1.60665,65600000.0
2008-04-22 15:12:00,1.6067,1.60675,1.6062,1.60635,112900000.0
2008-04-22 15:13:00,1.6064,1.60645,1.6061,1.6064,107400000.0
2008-04-22 15:14:00,1.6064,1.6066,1.60625,1.6065,54000000.0
2008-04-22 15:15:00,1.6065,1.6066,1.6064,1.6066,103500000.0
2008-04-22 15:16:00,1.6066,1.6067,1.6064,1.6065,138800000.0
2008-04-22 15:17:00,1.6066,1.6068,1.6065,1.6066,151900000.0
2008-04-22 15:18:00,1.6066,1.6067,1.6065,1.6066,57600000.0
2008-04-22 15:19:00,1.60655,1.6068,1.60655,1.6068,56000000.0
2008-04-22 15:20:00,1.6068,1.607,1.6068,1.6069,71700000.0
2008-04-22 15:21:00,1.6069,1.6071,1.6069,1.6069,72400000.0
2008-04-22 15:22:00,1.6069,1.6071,1.6069,1.60695,93500000.0
2008-04-22 15:23:00,1.60695,1.6074,1.6069,1.6074,101100000.0
2008-04-22 15:24:00,1.6074,1.60785,1.60735,1.60775,71900000.0
2008-04-22 15:25:00,1.60775,1.608,1.6076,1.6077,88600000.0
2008-04-22 15:26:00,1.60775,1.6082,1.60775,1.6079,94300000.0
2008-04-22 15:27:00,1.6079,1.6082,1.6078,1.6079,93100000.0
2008-04-22 15:28:00,1.6079,1.6084,1.6079,1.60815,77800000.0
2008-04-22 15:29:00,1.6083,1.6084,1.60805,1.6082,82200000.0
2008-04-22 15:30:00,1.6082,1.6084,1.6082,1.6082,45300000.0
2008-04-22 15:31:00,1.6082,1.60825,1.60795,1.60805,81800000.0
2008-04-22 15:32:00,1.608,1.608,1.60765,1.60765,138100000.0
2008-04-22 15:33:00,1.60765,1.6078,1.60735,1.6074,45300000.0
2008-04-22 15:34:00,1.6074,1.6074,1.6067,1.6069,68400000.0
2008-04-22 15:35:00,1.6069,1.6071,1.6069,1.60695,100000000.0
2008-04-22 15:36:00,1.60695,1.607,1.60675,1.60685,86600000.0
2008-04-22 15:37:00,1.60685,1.6071,1.60685,1.607,47100000.0
2008-04-22 15:38:00,1.607,1.6071,1.6068,1.6069,63800000.0
2008-04-22 15:39:00,1.6069,1.6075,1.6069,1.6075,81500000.0
2008-04-22 15:40:00,1.6075,1.6075,1.6071,1.60715,62200000.0
2008-04-22 15:41:00,1.60715,1.6072,1.6071,1.60715,56200000.0
2008-04-22 15:42:00,1.60715,1.6073,1.6071,1.60715,87400000.0
2008-04-22 15:43:00,1.60715,1.6072,1.6068,1.6068,58700000.0
2008-04-22 15:44:00,1.6068,1.6071,1.6068,1.6071,73300000.0
2008-04-22 15:45:00,1.6071,1.6073,1.60675,1.60675,156700000.0
2008-04-22 15:46:00,1.60675,1.60735,1.6067,1.60725,119600000.0
2008-04-22 15:47:00,1.6072,1.6072,1.6067,1.6068,126700000.0
2008-04-22 15:48:00,1.6068,1.60705,1.6065,1.6067,112800000.0
2008-04-22 15:49:00,1.6067,1.60685,1.60655,1.60685,69100000.0
2008-04-22 15:50:00,1.6069,1.60705,1.60675,1.60705,69900000.0
2008-04-22 15:51:00,1.60705,1.6075,1.607,1.60745,70500000.0
2008-04-22 15:52:00,1.60745,1.6075,1.60715,1.60715,84900000.0
2008-04-22 15:53:00,1.60715,1.6072,1.60675,1.6072,85700000.0
2008-04-22 15:54:00,1.6072,1.6073,1.60705,1.6073,83100000.0
2008-04-22 15:55:00,1.6073,1.6073,1.6071,1.6072,94900000.0
2008-04-22 15:56:00,1.6072,1.6073,1.6067,1.6067,83800000.0
2008-04-22 15:57:00,1.6067,1.6069,1.6063,1.6069,71600000.0
2008-04-22 15:58:00,1.6069,1.6072,1.6067,1.6072,91600000.0
2008-04-22 15:59:00,1.6072,1.6072,1.607,1.6071,74000000.0
2008-04-22 16:00:00,1.6071,1.6076,1.6069,1.6075,325799991.0
2008-04-22 16:01:00,1.6075,1.6083,1.6075,1.6083,155900000.0
2008-04-22 16:02:00,1.60825,1.6084,1.6077,1.60775,55800000.0
2008-04-22 16:03:00,1.60775,1.608,1.60755,1.608,52600000.0
2008-04-22 16:04:00,1.608,1.6084,1.60795,1.6083,68300000.0
2008-04-22 16:05:00,1.6083,1.6091,1.6083,1.6087,189800000.0
2008-04-22 16:06:00,1.60865,1.6087,1.60815,1.60815,70900000.0
2008-04-22 16:07:00,1.60815,1.6086,1.6081,1.6083,45000000.0
2008-04-22 16:08:00,1.6083,1.60845,1.60795,1.6083,92300000.0
2008-04-22 16:09:00,1.6083,1.6083,1.6076,1.6078,47100000.0
2008-04-22 16:10:00,1.60785,1.608,1.60775,1.6078,77300000.0
2008-04-22 16:11:00,1.6078,1.6079,1.60755,1.60765,57900000.0
2008-04-22 16:12:00,1.60765,1.60765,1.6075,1.6076,57900000.0
2008-04-22 16:13:00,1.6076,1.60865,1.6076,1.6086,52400000.0
2008-04-22 16:14:00,1.6086,1.60865,1.60835,1.60855,71100000.0
2008-04-22 16:15:00,1.60855,1.60855,1.6081,1.60845,70500000.0
2008-04-22 16:16:00,1.60845,1.60845,1.60805,1.6082,64200000.0
2008-04-22 16:17:00,1.6082,1.6086,1.60805,1.60845,111800000.0
2008-04-22 16:18:00,1.60845,1.60845,1.60795,1.6081,75500000.0
2008-04-22 16:19:00,1.6081,1.60835,1.608,1.6081,42200000.0
2008-04-22 16:20:00,1.6081,1.6082,1.6078,1.6079,37100000.0
2008-04-22 16:21:00,1.6079,1.608,1.6077,1.6078,37600000.0
2008-04-22 16:22:00,1.60785,1.60785,1.6076,1.60765,33300000.0
2008-04-22 16:23:00,1.60765,1.608,1.60755,1.60775,36500000.0
2008-04-22 16:24:00,1.60775,1.6081,1.60755,1.60765,93700000.0
2008-04-22 16:25:00,1.6076,1.6076,1.60655,1.6068,442500000.0
2008-04-22 16:26:00,1.6067,1.60705,1.60655,1.60665,269900000.0
2008-04-22 16:27:00,1.6067,1.6069,1.6065,1.60675,222800000.0
2008-04-22 16:28:00,1.60675,1.60695,1.60605,1.6062,129500000.0
2008-04-22 16:29:00,1.6062,1.6062,1.6052,1.6055,298600000.0
2008-04-22 16:30:00,1.6055,1.6055,1.6048,1.6049,236700000.0
2008-04-22 16:31:00,1.6049,1.60515,1.6049,1.605,71200000.0
2008-04-22 16:32:00,1.605,1.605,1.6045,1.60455,81100000.0
2008-04-22 16:33:00,1.60455,1.6048,1.60455,1.60465,58900000.0
2008-04-22 16:34:00,1.60465,1.6047,1.6045,1.6045,43400000.0
2008-04-22 16:35:00,1.60445,1.6045,1.60365,1.604,127800000.0
2008-04-22 16:36:00,1.604,1.60425,1.6038,1.60425,79900000.0
2008-04-22 16:37:00,1.60425,1.6044,1.6042,1.6043,82800000.0
2008-04-22 16:38:00,1.6043,1.6044,1.604,1.6042,71600000.0
2008-04-22 16:39:00,1.6042,1.6046,1.60405,1.6045,68600000.0
2008-04-22 16:40:00,1.6045,1.6045,1.604,1.604,78000000.0
2008-04-22 16:41:00,1.604,1.60415,1.6039,1.60395,106400000.0
2008-04-22 16:42:00,1.60395,1.60415,1.60385,1.604,78700000.0
2008-04-22 16:43:00,1.604,1.6045,1.604,1.60445,150000000.0
2008-04-22 16:44:00,1.6045,1.6049,1.60445,1.60475,95300000.0
2008-04-22 16:45:00,1.60475,1.605,1.6046,1.605,95300001.0
2008-04-22 16:46:00,1.605,1.60505,1.6048,1.6049,71400000.0
2008-04-22 16:47:00,1.6049,1.6051,1.6048,1.6048,68400000.0
2008-04-22 16:48:00,1.6048,1.6049,1.604,1.6042,140100000.0
2008-04-22 16:49:00,1.6042,1.6049,1.604,1.6047,165700000.0
2008-04-22 16:50:00,1.6047,1.6051,1.6046,1.6049,194600000.0
2008-04-22 16:51:00,1.6049,1.605,1.60465,1.6049,216400000.0
2008-04-22 16:52:00,1.6049,1.6055,1.6049,1.6054,94900000.0
2008-04-22 16:53:00,1.6054,1.6059,1.60535,1.6059,91300000.0
2008-04-22 16:54:00,1.60585,1.6059,1.6048,1.6048,58100000.0
2008-04-22 16:55:00,1.6048,1.6056,1.6048,1.6055,67200000.0
2008-04-22 16:56:00,1.6055,1.60565,1.6052,1.6056,185300000.0
2008-04-22 16:57:00,1.6056,1.6059,1.60515,1.60575,112700000.0
2008-04-22 16:58:00,1.60575,1.6058,1.6052,1.6057,78800000.0
2008-04-22 16:59:00,1.60575,1.60625,1.60565,1.6059,104400000.0
2008-04-22 17:00:00,1.6059,1.60605,1.6055,1.60555,164200000.0
2008-04-22 17:01:00,1.60555,1.60565,1.6054,1.6056,90400000.0
2008-04-22 17:02:00,1.6055,1.6062,1.6054,1.6062,151400000.0
2008-04-22 17:03:00,1.6062,1.6063,1.60585,1.6061,151500000.0
2008-04-22 17:04:00,1.6061,1.6063,1.60585,1.6062,164700000.0
2008-04-22 17:05:00,1.6062,1.6063,1.6058,1.60585,111400000.0
2008-04-22 17:06:00,1.6058,1.60605,1.60575,1.60595,41700000.0
2008-04-22 17:07:00,1.60605,1.60615,1.6054,1.6054,42300000.0
2008-04-22 17:08:00,1.6055,1.6057,1.6053,1.60555,44100000.0
2008-04-22 17:09:00,1.60555,1.6059,1.6055,1.6057,62700000.0
2008-04-22 17:10:00,1.6057,1.60605,1.6057,1.6059,51900000.0
2008-04-22 17:11:00,1.6059,1.606,1.60575,1.60575,38900000.0
2008-04-22 17:12:00,1.60575,1.60605,1.60565,1.60605,26400000.0
2008-04-22 17:13:00,1.6061,1.6062,1.6059,1.6059,64200000.0
2008-04-22 17:14:00,1.6059,1.60595,1.60575,1.60585,28800000.0
2008-04-22 17:15:00,1.6059,1.6062,1.6059,1.6061,35600000.0
2008-04-22 17:16:00,1.6061,1.6062,1.6058,1.6058,65200000.0
2008-04-22 17:17:00,1.6058,1.60605,1.6058,1.6059,21300000.0
2008-04-22 17:18:00,1.6059,1.60595,1.60575,1.6058,22300000.0
2008-04-22 17:19:00,1.6058,1.60595,1.60575,1.6059,51700000.0
2008-04-22 17:20:00,1.6059,1.6059,1.6054,1.6055,51700000.0
2008-04-22 17:21:00,1.6055,1.6056,1.6054,1.6055,53600000.0
2008-04-22 17:22:00,1.6055,1.6055,1.6049,1.60495,70800000.0
2008-04-22 17:23:00,1.60495,1.605,1.60475,1.60475,61700000.0
2008-04-22 17:24:00,1.60475,1.6051,1.60475,1.60505,67200000.0
2008-04-22 17:25:00,1.60505,1.6052,1.60475,1.605,119400000.0
2008-04-22 17:26:00,1.605,1.6051,1.60495,1.605,70800000.0
2008-04-22 17:27:00,1.605,1.6054,1.605,1.6054,54700000.0
2008-04-22 17:28:00,1.6054,1.60565,1.6048,1.60495,53000000.0
2008-04-22 17:29:00,1.60495,1.60525,1.6047,1.6047,46900000.0
2008-04-22 17:30:00,1.6047,1.6049,1.6044,1.60475,85100000.0
2008-04-22 17:31:00,1.6048,1.60525,1.6048,1.6049,69300000.0
2008-04-22 17:32:00,1.6049,1.6052,1.6049,1.605,61200000.0
2008-04-22 17:33:00,1.605,1.60535,1.6049,1.6052,72200000.0
2008-04-22 17:34:00,1.6052,1.6052,1.6045,1.60455,55400000.0
2008-04-22 17:35:00,1.60455,1.60515,1.60445,1.60505,46100000.0
2008-04-22 17:36:00,1.605,1.6051,1.60465,1.6049,63000000.0
2008-04-22 17:37:00,1.60495,1.60545,1.60495,1.60545,56000000.0
2008-04-22 17:38:00,1.60545,1.60545,1.60495,1.60495,51000000.0
2008-04-22 17:39:00,1.60495,1.605,1.6047,1.6048,65200000.0
2008-04-22 17:40:00,1.6048,1.6049,1.6046,1.60475,41900000.0
2008-04-22 17:41:00,1.60475,1.6049,1.60455,1.60465,36500000.0
2008-04-22 17:42:00,1.60465,1.6047,1.60425,1.6043,41000000.0
2008-04-22 17:43:00,1.60425,1.6043,1.604,1.60425,44300000.0
2008-04-22 17:44:00,1.60425,1.6044,1.6041,1.6043,43000000.0
2008-04-22 17:45:00,1.6043,1.6046,1.6043,1.60445,28000000.0
2008-04-22 17:46:00,1.60445,1.60465,1.60425,1.60465,54100000.0
2008-04-22 17:47:00,1.60465,1.6047,1.6045,1.6045,59100000.0
2008-04-22 17:48:00,1.6045,1.6045,1.60365,1.60365,53500000.0
2008-04-22 17:49:00,1.60365,1.6039,1.6033,1.6035,86800000.0
2008-04-22 17:50:00,1.6035,1.6039,1.60345,1.60375,100200000.0
2008-04-22 17:51:00,1.60375,1.6041,1.6035,1.60405,56000000.0
2008-04-22 17:52:00,1.60405,1.6042,1.6034,1.6035,60800000.0
2008-04-22 17:53:00,1.6035,1.60355,1.60325,1.6034,79300000.0
2008-04-22 17:54:00,1.6034,1.6035,1.6032,1.6033,46400000.0
2008-04-22 17:55:00,1.6033,1.6035,1.60325,1.60345,36800000.0
2008-04-22 17:56:00,1.6034,1.60345,1.60275,1.6029,74700000.0
2008-04-22 17:57:00,1.60295,1.60305,1.602,1.6021,116400000.0
2008-04-22 17:58:00,1.6021,1.60235,1.6018,1.6018,75700000.0
2008-04-22 17:59:00,1.6018,1.6021,1.60145,1.60145,59500000.0
2008-04-22 18:00:00,1.60145,1.60175,1.60115,1.6012,107800000.0
2008-04-22 18:01:00,1.6013,1.60175,1.60125,1.6015,83900000.0
2008-04-22 18:02:00,1.6015,1.60205,1.6014,1.6019,47200000.0
2008-04-22 18:03:00,1.6019,1.6021,1.60185,1.602,61300000.0
2008-04-22 18:04:00,1.602,1.6021,1.6016,1.6016,210000000.0
2008-04-22 18:05:00,1.6016,1.60165,1.6012,1.60125,62100000.0
2008-04-22 18:06:00,1.60135,1.60205,1.6013,1.60205,45300000.0
2008-04-22 18:07:00,1.602,1.6021,1.60165,1.6019,34400000.0
2008-04-22 18:08:00,1.6019,1.60215,1.6019,1.60215,107300000.0
2008-04-22 18:09:00,1.60215,1.6022,1.60205,1.6021,34800000.0
2008-04-22 18:10:00,1.6021,1.6023,1.602,1.60225,41700000.0
2008-04-22 18:11:00,1.60225,1.60235,1.6022,1.6022,50500000.0
2008-04-22 18:12:00,1.60225,1.6023,1.60225,1.6023,50300000.0
2008-04-22 18:13:00,1.6023,1.60275,1.60225,1.60275,63500000.0
2008-04-22 18:14:00,1.60275,1.6032,1.60275,1.6032,53500000.0
2008-04-22 18:15:00,1.6032,1.6039,1.60315,1.60325,59000000.0
2008-04-22 18:16:00,1.60325,1.6036,1.60325,1.60345,73000000.0
2008-04-22 18:17:00,1.60345,1.6035,1.60325,1.60345,50200000.0
2008-04-22 18:18:00,1.60345,1.60365,1.60345,1.6035,41500000.0
2008-04-22 18:19:00,1.6035,1.60375,1.6034,1.60365,31900000.0
2008-04-22 18:20:00,1.60365,1.60365,1.60355,1.6036,17900000.0
2008-04-22 18:21:00,1.6036,1.60365,1.60355,1.6036,71000000.0
2008-04-22 18:22:00,1.6036,1.6037,1.60325,1.60335,45700000.0
2008-04-22 18:23:00,1.6034,1.60345,1.6033,1.6034,22600000.0
2008-04-22 18:24:00,1.6034,1.6034,1.6033,1.6034,22300000.0
2008-04-22 18:25:00,1.6034,1.6035,1.6034,1.6035,62500000.0
2008-04-22 18:26:00,1.6035,1.60355,1.603,1.60305,43900000.0
2008-04-22 18:27:00,1.60305,1.6032,1.60305,1.60315,20200000.0
2008-04-22 18:28:00,1.60315,1.60335,1.6031,1.6031,40700000.0
2008-04-22 18:29:00,1.6031,1.60325,1.603,1.6031,36900000.0
2008-04-22 18:30:00,1.6031,1.6031,1.60265,1.6027,43700000.0
2008-04-22 18:31:00,1.6027,1.6031,1.60255,1.6027,65300000.0
2008-04-22 18:32:00,1.6027,1.6029,1.6027,1.6028,67500000.0
2008-04-22 18:33:00,1.6028,1.60285,1.60215,1.6022,85800000.0
2008-04-22 18:34:00,1.6022,1.6027,1.60215,1.6027,63500000.0
2008-04-22 18:35:00,1.6027,1.6028,1.6026,1.60265,58900000.0
2008-04-22 18:36:00,1.60265,1.6027,1.60255,1.6026,53300000.0
2008-04-22 18:37:00,1.6026,1.6026,1.6024,1.6025,63900000.0
2008-04-22 18:38:00,1.6025,1.6026,1.6025,1.60255,63000000.0
2008-04-22 18:39:00,1.60255,1.6026,1.6025,1.6026,50500000.0
2008-04-22 18:40:00,1.6026,1.6026,1.60235,1.60235,77200000.0
2008-04-22 18:41:00,1.6023,1.603,1.6023,1.60285,79300000.0
2008-04-22 18:42:00,1.60285,1.60285,1.6026,1.60265,42600000.0
2008-04-22 18:43:00,1.60265,1.60295,1.6026,1.6028,61300000.0
2008-04-22 18:44:00,1.6028,1.6029,1.60275,1.6028,31800000.0
2008-04-22 18:45:00,1.6028,1.6028,1.6023,1.6023,62600000.0
2008-04-22 18:46:00,1.6023,1.6025,1.6023,1.6024,48300000.0
2008-04-22 18:47:00,1.6024,1.6025,1.6023,1.6025,69500000.0
2008-04-22 18:48:00,1.6025,1.6026,1.6024,1.6024,25600000.0
2008-04-22 18:49:00,1.6024,1.60305,1.6024,1.60275,36000000.0
2008-04-22 18:50:00,1.60275,1.6028,1.6025,1.6025,36800000.0
2008-04-22 18:51:00,1.6025,1.60255,1.6023,1.6025,45800000.0
2008-04-22 18:52:00,1.6025,1.6025,1.6024,1.6025,50700000.0
2008-04-22 18:53:00,1.6025,1.6027,1.60245,1.6026,57800000.0
2008-04-22 18:54:00,1.60255,1.6028,1.6025,1.6028,84100000.0
2008-04-22 18:55:00,1.6028,1.6032,1.60265,1.60295,74400000.0
2008-04-22 18:56:00,1.60295,1.6033,1.6027,1.603,65000000.0
2008-04-22 18:57:00,1.603,1.60315,1.60265,1.60305,40600000.0
2008-04-22 18:58:00,1.60305,1.60305,1.6028,1.6028,21700000.0
2008-04-22 18:59:00,1.6028,1.6029,1.6025,1.6025,99700000.0
2008-04-22 19:00:00,1.6025,1.6025,1.60235,1.6025,146400000.0
2008-04-22 19:01:00,1.6025,1.60255,1.6024,1.60255,8000000.0
2008-04-22 19:02:00,1.60255,1.6026,1.60245,1.6026,19900000.0
2008-04-22 19:03:00,1.6026,1.6031,1.6026,1.60285,47600000.0
2008-04-22 19:04:00,1.60285,1.60285,1.60255,1.60265,17400000.0
2008-04-22 19:05:00,1.60265,1.60265,1.60255,1.60255,65700000.0
2008-04-22 19:06:00,1.60255,1.6031,1.6025,1.60295,161900000.0
2008-04-22 19:07:00,1.60295,1.603,1.60295,1.603,92100000.0
2008-04-22 19:08:00,1.603,1.6031,1.6026,1.60265,208000000.0
2008-04-22 19:09:00,1.60265,1.60265,1.60265,1.60265,71000000.0
2008-04-22 19:10:00,1.60265,1.6027,1.60265,1.60265,53700000.0
2008-04-22 19:11:00,1.60265,1.60265,1.60265,1.60265,3000000.0
2008-04-22 19:12:00,1.6027,1.6027,1.6024,1.6024,68100000.0
2008-04-22 19:13:00,1.6024,1.60255,1.60235,1.60245,32800000.0
2008-04-22 19:14:00,1.60245,1.6027,1.60245,1.6027,59900000.0
2008-04-22 19:15:00,1.6027,1.6027,1.6025,1.6026,64000000.0
2008-04-22 19:16:00,1.6026,1.60265,1.60245,1.60245,64600000.0
2008-04-22 19:17:00,1.60245,1.6026,1.60245,1.6026,9500000.0
2008-04-22 19:18:00,1.6026,1.6026,1.60255,1.60255,49900000.0
2008-04-22 19:19:00,1.60255,1.6026,1.60245,1.60245,50200000.0
2008-04-22 19:20:00,1.60245,1.60245,1.60235,1.6024,27400000.0
2008-04-22 19:21:00,1.6024,1.6026,1.6024,1.60245,133600000.0
2008-04-22 19:22:00,1.60245,1.60265,1.60245,1.60245,115500000.0
2008-04-22 19:23:00,1.60245,1.60265,1.6023,1.60265,22500000.0
2008-04-22 19:24:00,1.60265,1.60265,1.60265,1.60265,113600000.0
2008-04-22 19:25:00,1.60265,1.6029,1.60265,1.60285,179500000.0
2008-04-22 19:26:00,1.60285,1.60295,1.60285,1.60295,18600000.0
2008-04-22 19:27:00,1.6031,1.60315,1.60295,1.60305,20000000.0
2008-04-22 19:28:00,1.60305,1.6033,1.6029,1.6032,51400000.0
2008-04-22 19:29:00,1.6032,1.6032,1.6031,1.6032,20000000.0
2008-04-22 19:30:00,1.6032,1.60325,1.60315,1.6032,43300000.0
2008-04-22 19:31:00,1.6032,1.6033,1.60305,1.6032,44000000.0
2008-04-22 19:32:00,1.6032,1.6032,1.60305,1.60305,53700000.0
2008-04-22 19:33:00,1.6029,1.6032,1.6023,1.60265,91300000.0
2008-04-22 19:34:00,1.60265,1.6027,1.6026,1.60265,15600000.0
2008-04-22 19:35:00,1.60265,1.60265,1.60235,1.6024,77200000.0
2008-04-22 19:36:00,1.6024,1.603,1.6024,1.60265,108400000.0
2008-04-22 19:37:00,1.60265,1.6031,1.60265,1.60285,28300000.0
2008-04-22 19:38:00,1.60285,1.60285,1.60285,1.60285,22200000.0
2008-04-22 19:39:00,1.60285,1.60305,1.60285,1.6029,34000000.0
2008-04-22 19:40:00,1.6029,1.603,1.60285,1.60295,121300000.0
2008-04-22 19:41:00,1.60295,1.60295,1.60285,1.60285,87900000.0
2008-04-22 19:42:00,1.60285,1.603,1.60285,1.603,78500000.0
2008-04-22 19:43:00,1.603,1.603,1.6028,1.6028,101400000.0
2008-04-22 19:44:00,1.6028,1.60325,1.6028,1.60325,130300000.0
2008-04-22 19:45:00,1.60325,1.6033,1.60305,1.60315,158300000.0
2008-04-22 19:46:00,1.60315,1.6032,1.60315,1.6032,31700000.0
2008-04-22 19:47:00,1.6032,1.60325,1.6032,1.60325,69600000.0
2008-04-22 19:48:00,1.60325,1.60335,1.6032,1.60325,118800000.0
2008-04-22 19:49:00,1.60325,1.6033,1.60305,1.6031,175700000.0
2008-04-22 19:50:00,1.6031,1.60365,1.6031,1.6036,87900000.0
2008-04-22 19:51:00,1.6036,1.60365,1.6035,1.60355,13600000.0
2008-04-22 19:52:00,1.60355,1.6036,1.60355,1.6036,7000000.0
2008-04-22 19:53:00,1.6036,1.6045,1.6036,1.6037,99600000.0
2008-04-22 19:54:00,1.6037,1.60375,1.6037,1.6037,25400000.0
2008-04-22 19:55:00,1.6037,1.6037,1.6037,1.6037,11400000.0
2008-04-22 19:56:00,1.6037,1.60375,1.6037,1.6037,5500000.0
2008-04-22 19:57:00,1.6037,1.60375,1.6036,1.6037,22800000.0
2008-04-22 19:58:00,1.6037,1.6037,1.6036,1.6036,69700000.0
2008-04-22 19:59:00,1.6036,1.6039,1.6036,1.6038,126600000.0
2008-04-22 20:00:00,1.6039,1.6039,1.60365,1.6037,91000000.0
2008-04-22 20:01:00,1.6037,1.6038,1.6037,1.60375,11600000.0
2008-04-22 20:02:00,1.60375,1.6038,1.60375,1.6038,7800000.0
2008-04-22 20:03:00,1.6038,1.6039,1.6038,1.6038,28000000.0
2008-04-22 20:04:00,1.6038,1.6039,1.60375,1.6038,24500000.0
2008-04-22 20:05:00,1.6038,1.604,1.6038,1.60385,145600000.0
2008-04-22 20:06:00,1.60385,1.6039,1.60365,1.60365,45300000.0
2008-04-22 20:07:00,1.60365,1.6038,1.60355,1.6038,92600000.0
2008-04-22 20:08:00,1.6038,1.6041,1.60375,1.6039,91800000.0
2008-04-22 20:09:00,1.6039,1.6046,1.6039,1.6045,98500000.0
2008-04-22 20:10:00,1.6045,1.6046,1.6045,1.6046,38800000.0
2008-04-22 20:11:00,1.6046,1.6046,1.60445,1.60445,74100000.0
2008-04-22 20:12:00,1.60445,1.6045,1.60445,1.60445,110900000.0
2008-04-22 20:13:00,1.60445,1.6045,1.60445,1.60445,135600000.0
2008-04-22 20:14:00,1.60445,1.6048,1.60445,1.60465,78300000.0
2008-04-22 20:15:00,1.60465,1.60465,1.60415,1.6043,104900000.0
2008-04-22 20:16:00,1.6043,1.6044,1.6041,1.60435,40400000.0
2008-04-22 20:17:00,1.60445,1.60445,1.60445,1.60445,64700000.0
2008-04-22 20:18:00,1.60445,1.60445,1.60445,1.60445,2600000.0
2008-04-22 20:19:00,1.60445,1.60445,1.60445,1.60445,13700000.0
2008-04-22 20:20:00,1.60445,1.60445,1.60445,1.60445,25700000.0
2008-04-22 20:21:00,1.60445,1.60445,1.60425,1.60445,41000000.0
2008-04-22 20:22:00,1.60445,1.60445,1.6043,1.60435,19700000.0
2008-04-22 20:23:00,1.60435,1.60495,1.60435,1.60495,126000000.0
2008-04-22 20:24:00,1.60495,1.6051,1.6047,1.6049,56900000.0
2008-04-22 20:25:00,1.6049,1.6049,1.60425,1.60425,55500000.0
2008-04-22 20:26:00,1.60425,1.6043,1.6041,1.6043,58000000.0
2008-04-22 20:27:00,1.6043,1.6045,1.6043,1.6044,21800000.0
2008-04-22 20:28:00,1.60425,1.6044,1.60395,1.6044,119400000.0
2008-04-22 20:29:00,1.6044,1.60445,1.6042,1.6043,110500000.0
2008-04-22 20:30:00,1.6043,1.6043,1.60405,1.60415,188300000.0
2008-04-22 20:31:00,1.60415,1.60425,1.60415,1.60425,49300000.0
2008-04-22 20:32:00,1.60425,1.6043,1.60415,1.60415,132500000.0
2008-04-22 20:33:00,1.60415,1.60425,1.60385,1.60385,278999999.0
2008-04-22 20:34:00,1.60385,1.60425,1.60385,1.6042,220600000.0
2008-04-22 20:35:00,1.6042,1.60445,1.60415,1.6044,249400000.0
2008-04-22 20:36:00,1.6044,1.6045,1.60435,1.60445,168900000.0
2008-04-22 20:37:00,1.60445,1.60445,1.60415,1.60425,192400000.0
2008-04-22 20:38:00,1.6043,1.60445,1.6043,1.6044,67700000.0
2008-04-22 20:39:00,1.6044,1.6045,1.60355,1.60435,107600000.0
2008-04-22 20:40:00,1.60435,1.60435,1.6041,1.6042,169900000.0
2008-04-22 20:41:00,1.60415,1.6046,1.6041,1.6045,100600000.0
2008-04-22 20:42:00,1.6045,1.6047,1.6043,1.6043,149900000.0
2008-04-22 20:43:00,1.6043,1.60435,1.6042,1.6042,15400000.0
2008-04-22 20:44:00,1.6042,1.60425,1.6039,1.60395,40200000.0
2008-04-22 20:45:00,1.60395,1.6042,1.60395,1.60405,22200000.0
2008-04-22 20:46:00,1.60405,1.6041,1.604,1.604,10700000.0
2008-04-22 20:47:00,1.604,1.60415,1.60395,1.60395,101400000.0
2008-04-22 20:48:00,1.60395,1.6045,1.60395,1.6044,32300000.0
2008-04-22 20:49:00,1.6044,1.6044,1.60425,1.60425,20600000.0
2008-04-22 20:50:00,1.60425,1.6043,1.60415,1.60425,152500000.0
2008-04-22 20:51:00,1.60425,1.60425,1.60415,1.60415,157000000.0
2008-04-22 20:52:00,1.6041,1.6041,1.6039,1.6039,84000000.0
2008-04-22 20:53:00,1.6039,1.60405,1.6039,1.604,52500000.0
2008-04-22 20:54:00,1.604,1.604,1.6038,1.60395,74400000.0
2008-04-22 20:55:00,1.60395,1.6041,1.6036,1.6036,56600000.0
2008-04-22 20:56:00,1.6036,1.6038,1.6036,1.6038,126200000.0
2008-04-22 20:57:00,1.6038,1.6039,1.6036,1.6036,49200000.0
2008-04-22 20:58:00,1.6036,1.604,1.60355,1.604,130200000.0
2008-04-22 20:59:00,1.604,1.60405,1.6039,1.604,24500000.0
2008-04-22 21:00:00,1.604,1.6042,1.604,1.6042,28500000.0
2008-04-22 21:01:00,1.6042,1.60425,1.6042,1.6042,11400000.0
2008-04-22 21:02:00,1.6042,1.6042,1.60375,1.60375,19000000.0
2008-04-22 21:03:00,1.60375,1.60385,1.60345,1.60385,35300000.0
2008-04-22 21:04:00,1.60385,1.60405,1.60385,1.60405,24100000.0
2008-04-22 21:05:00,1.60405,1.60405,1.60395,1.60395,17300000.0
2008-04-22 21:06:00,1.60395,1.6042,1.60395,1.60395,53500000.0
2008-04-22 21:07:00,1.60395,1.60395,1.60395,1.60395,4200000.0
2008-04-22 21:08:00,1.60395,1.60435,1.60395,1.60435,10000000.0
2008-04-22 21:09:00,1.60435,1.6044,1.6042,1.6042,23200000.0
2008-04-22 21:10:00,1.6042,1.6042,1.604,1.60415,13300000.0
2008-04-22 21:11:00,1.60415,1.6042,1.60415,1.6042,5900000.0
2008-04-22 21:12:00,1.6042,1.60465,1.6042,1.6046,25000000.0
2008-04-22 21:13:00,1.6046,1.6046,1.604,1.604,25100000.0
2008-04-22 21:14:00,1.604,1.6043,1.604,1.6042,47100000.0
2008-04-22 21:15:00,1.6042,1.60435,1.6038,1.6041,61600000.0
2008-04-22 21:16:00,1.6041,1.60425,1.604,1.604,39900000.0
2008-04-22 21:17:00,1.604,1.6042,1.60385,1.60385,56500000.0
2008-04-22 21:18:00,1.60385,1.6041,1.60385,1.6041,22400000.0
2008-04-22 21:19:00,1.6041,1.6042,1.6041,1.6042,20500000.0
2008-04-22 21:20:00,1.6042,1.6043,1.6042,1.60425,8900000.0
2008-04-22 21:21:00,1.60425,1.60425,1.60425,1.60425,2000000.0
2008-04-22 21:22:00,1.60425,1.60425,1.60425,1.60425,3100000.0
2008-04-22 21:23:00,1.60425,1.60425,1.60425,1.60425,1500000.0
2008-04-22 21:24:00,1.60425,1.60425,1.60425,1.60425,1800000.0
2008-04-22 21:25:00,1.60425,1.60425,1.60425,1.60425,800000.0
2008-04-22 21:26:00,1.60425,1.6043,1.60425,1.60425,7500000.0
2008-04-22 21:27:00,1.6043,1.6043,1.60395,1.60395,35300000.0
2008-04-22 21:28:00,1.60395,1.60405,1.60395,1.60405,7000000.0
2008-04-22 21:29:00,1.60405,1.6041,1.60405,1.6041,13500000.0
2008-04-22 21:30:00,1.6041,1.6041,1.604,1.60405,35600000.0
2008-04-22 21:31:00,1.60405,1.6042,1.6039,1.6041,62700000.0
2008-04-22 21:32:00,1.6041,1.6041,1.60405,1.6041,19300000.0
2008-04-22 21:33:00,1.6041,1.6042,1.6041,1.60415,3700000.0
2008-04-22 21:34:00,1.60415,1.6043,1.60415,1.60415,12300000.0
2008-04-22 21:35:00,1.60415,1.60425,1.60395,1.6041,91100000.0
2008-04-22 21:36:00,1.6041,1.6041,1.6035,1.6038,77300000.0
2008-04-22 21:37:00,1.60375,1.604,1.60375,1.6038,13800000.0
2008-04-22 21:38:00,1.6038,1.6038,1.6038,1.6038,8600000.0
2008-04-22 21:39:00,1.6038,1.60395,1.6038,1.60385,23900000.0
2008-04-22 21:40:00,1.60385,1.604,1.60375,1.6038,34800000.0
2008-04-22 21:41:00,1.6038,1.60385,1.60365,1.6038,32900000.0
2008-04-22 21:42:00,1.6038,1.60385,1.60355,1.60375,32900000.0
2008-04-22 21:43:00,1.60375,1.60395,1.6036,1.60375,29700000.0
2008-04-22 21:44:00,1.60375,1.6039,1.60335,1.6038,22400000.0
2008-04-22 21:45:00,1.6038,1.6039,1.6038,1.60385,21800000.0
2008-04-22 21:46:00,1.60385,1.60395,1.60345,1.60375,48200000.0
2008-04-22 21:47:00,1.60375,1.60385,1.6035,1.60355,91700000.0
2008-04-22 21:48:00,1.60355,1.60375,1.6035,1.60375,25900000.0
2008-04-22 21:49:00,1.6038,1.60415,1.6038,1.60385,54500000.0
2008-04-22 21:50:00,1.6039,1.60415,1.60385,1.60415,49500000.0
2008-04-22 21:51:00,1.60415,1.60415,1.6039,1.6039,53200000.0
2008-04-22 21:52:00,1.6039,1.60395,1.6038,1.60395,14800000.0
2008-04-22 21:53:00,1.60395,1.60395,1.6039,1.60395,13600000.0
2008-04-22 21:54:00,1.60395,1.604,1.6039,1.604,40500000.0
2008-04-22 21:55:00,1.604,1.60405,1.60395,1.60395,74900000.0
2008-04-22 21:56:00,1.60395,1.6041,1.60395,1.6041,49400000.0
2008-04-22 21:57:00,1.6041,1.60415,1.60385,1.60395,61700000.0
2008-04-22 21:58:00,1.60395,1.60435,1.60395,1.6042,58100000.0
2008-04-22 21:59:00,1.6042,1.6043,1.6041,1.6043,8700000.0
2008-04-22 22:00:00,1.6043,1.6044,1.6043,1.6044,18800000.0
2008-04-22 22:01:00,1.6044,1.6047,1.60425,1.60445,38600000.0
2008-04-22 22:02:00,1.60445,1.60455,1.60445,1.60445,4700000.0
2008-04-22 22:03:00,1.60445,1.60485,1.60445,1.60465,30000000.0
2008-04-22 22:04:00,1.60465,1.6049,1.60455,1.6049,24400000.0
2008-04-22 22:05:00,1.6049,1.6049,1.6046,1.6046,24700000.0
2008-04-22 22:06:00,1.6046,1.6049,1.60455,1.6047,29400000.0
2008-04-22 22:07:00,1.6047,1.6047,1.60465,1.6047,9200000.0
2008-04-22 22:08:00,1.60465,1.60465,1.60445,1.60455,36300000.0
2008-04-22 22:09:00,1.60435,1.60465,1.60435,1.6045,101000000.0
2008-04-22 22:10:00,1.6045,1.6045,1.6045,1.6045,20800000.0
2008-04-22 22:11:00,1.6045,1.60455,1.60435,1.60445,8400000.0
2008-04-22 22:12:00,1.6045,1.6046,1.6043,1.60435,14100000.0
2008-04-22 22:13:00,1.60435,1.60435,1.60405,1.6043,66700000.0
2008-04-22 22:14:00,1.6043,1.6047,1.60425,1.6047,111100000.0
2008-04-22 22:15:00,1.6047,1.6049,1.60445,1.60445,13100000.0
2008-04-22 22:16:00,1.60435,1.6044,1.60435,1.6044,9000000.0
2008-04-22 22:17:00,1.6044,1.6044,1.6044,1.6044,13800000.0
2008-04-22 22:18:00,1.6044,1.6048,1.6044,1.60465,16800000.0
2008-04-22 22:19:00,1.60465,1.60465,1.6045,1.6045,5300000.0
2008-04-22 22:20:00,1.6045,1.6045,1.6044,1.6044,4600000.0
2008-04-22 22:21:00,1.6044,1.6044,1.60435,1.60435,2300000.0
2008-04-22 22:22:00,1.60435,1.60435,1.60435,1.60435,2700000.0
2008-04-22 22:23:00,1.60435,1.60445,1.60425,1.6043,9700000.0
2008-04-22 22:24:00,1.6043,1.6044,1.60415,1.6044,10900000.0
2008-04-22 22:25:00,1.6044,1.6046,1.60435,1.60455,20700000.0
2008-04-22 22:26:00,1.6045,1.60455,1.6045,1.6045,8100000.0
2008-04-22 22:27:00,1.6045,1.6045,1.6044,1.60445,9300000.0
2008-04-22 22:28:00,1.60445,1.6046,1.6042,1.6046,39700000.0
2008-04-22 22:29:00,1.6046,1.60465,1.60445,1.60455,20500000.0
2008-04-22 22:30:00,1.60455,1.6047,1.60435,1.60465,13500000.0
2008-04-22 22:31:00,1.60465,1.6047,1.60465,1.60465,3300000.0
2008-04-22 22:32:00,1.60465,1.60465,1.6046,1.6046,2800000.0
2008-04-22 22:33:00,1.6046,1.6046,1.6046,1.6046,4600000.0
2008-04-22 22:34:00,1.6046,1.6046,1.6046,1.6046,4700000.0
2008-04-22 22:35:00,1.6046,1.60465,1.6046,1.60465,3500000.0
2008-04-22 22:36:00,1.60465,1.60465,1.6046,1.6046,2500000.0
2008-04-22 22:37:00,1.6046,1.6046,1.60425,1.6043,32100000.0
2008-04-22 22:38:00,1.6043,1.6043,1.6042,1.60425,8700000.0
2008-04-22 22:39:00,1.60425,1.60425,1.60425,1.60425,3800000.0
2008-04-22 22:40:00,1.60425,1.60465,1.60425,1.60435,86700000.0
2008-04-22 22:41:00,1.60435,1.60465,1.60435,1.6045,67400000.0
2008-04-22 22:42:00,1.6045,1.6045,1.6044,1.6044,7900000.0
2008-04-22 22:43:00,1.6044,1.60445,1.6044,1.6044,9600000.0
2008-04-22 22:44:00,1.6044,1.6046,1.60435,1.60445,17800000.0
2008-04-22 22:45:00,1.60445,1.60445,1.60425,1.60425,3000000.0
2008-04-22 22:46:00,1.60425,1.6044,1.6042,1.6044,30500000.0
2008-04-22 22:47:00,1.6044,1.6044,1.60425,1.60425,8900000.0
2008-04-22 22:48:00,1.6043,1.60445,1.6043,1.6044,6300000.0
2008-04-22 22:49:00,1.6044,1.60445,1.60415,1.60415,40600000.0
2008-04-22 22:50:00,1.60415,1.6044,1.604,1.60415,72700000.0
2008-04-22 22:51:00,1.60415,1.60415,1.60415,1.60415,2000000.0
2008-04-22 22:52:00,1.60415,1.6042,1.60415,1.6042,2800000.0
2008-04-22 22:53:00,1.6042,1.6042,1.6041,1.6041,85800000.0
2008-04-22 22:54:00,1.6041,1.6042,1.6041,1.6042,11900000.0
2008-04-22 22:55:00,1.6042,1.6042,1.6042,1.6042,14800000.0
2008-04-22 22:56:00,1.6042,1.6042,1.6042,1.6042,28700000.0
2008-04-22 22:57:00,1.6042,1.6042,1.6042,1.6042,700000.0
2008-04-22 22:58:00,1.6042,1.6042,1.6042,1.6042,90500000.0
2008-04-22 22:59:00,1.6042,1.6042,1.6041,1.6041,124700000.0
2008-04-22 23:00:00,1.6041,1.6041,1.6041,1.6041,444000000.0
2008-04-22 23:01:00,1.6041,1.6042,1.6041,1.6041,512000000.0
2008-04-22 23:02:00,1.6041,1.6043,1.6041,1.6041,907899996.0
2008-04-22 23:03:00,1.6041,1.6045,1.60395,1.6045,111500000.0
2008-04-22 23:04:00,1.6045,1.6045,1.6041,1.6045,62900000.0
2008-04-22 23:05:00,1.6045,1.6045,1.6043,1.6043,20400000.0
2008-04-22 23:06:00,1.6043,1.6043,1.604,1.6041,27000000.0
2008-04-22 23:07:00,1.604,1.6044,1.604,1.6041,236200000.0
2008-04-22 23:08:00,1.60405,1.60415,1.60405,1.6041,374700000.0
2008-04-22 23:09:00,1.6041,1.60415,1.6041,1.60415,391200000.0
2008-04-22 23:10:00,1.60415,1.60415,1.6041,1.60415,142300000.0
2008-04-22 23:11:00,1.60415,1.60415,1.60415,1.60415,8700000.0
2008-04-22 23:12:00,1.60415,1.60415,1.6041,1.6041,514200000.0
2008-04-22 23:13:00,1.6041,1.6041,1.6041,1.6041,637200002.0
2008-04-22 23:14:00,1.6041,1.6044,1.6041,1.6044,714800000.0
2008-04-22 23:15:00,1.6044,1.6044,1.6041,1.6041,540299999.0
2008-04-22 23:16:00,1.6041,1.6043,1.604,1.60405,823499978.0
2008-04-22 23:17:00,1.60405,1.6041,1.60405,1.6041,479499973.0
2008-04-22 23:18:00,1.6041,1.6041,1.604,1.604,733599997.0
2008-04-22 23:19:00,1.604,1.6041,1.604,1.6041,453399989.0
2008-04-22 23:20:00,1.6041,1.6041,1.6041,1.6041,380099978.0
2008-04-22 23:21:00,1.6041,1.6041,1.6041,1.6041,389599979.0
2008-04-22 23:22:00,1.6041,1.6041,1.6041,1.6041,325999980.0
2008-04-22 23:23:00,1.6041,1.6041,1.604,1.6041,469099981.0
2008-04-22 23:24:00,1.6041,1.6044,1.604,1.6041,368199996.0
2008-04-22 23:25:00,1.6041,1.6041,1.6039,1.6039,217199995.0
2008-04-22 23:26:00,1.6039,1.6043,1.6035,1.6041,41200000.0
2008-04-22 23:27:00,1.6041,1.60475,1.6041,1.6044,13400000.0
2008-04-22 23:28:00,1.6044,1.60475,1.6044,1.6044,30100000.0
2008-04-22 23:29:00,1.6044,1.60505,1.6039,1.6048,106699999.0
2008-04-22 23:30:00,1.6048,1.6048,1.60395,1.60395,83300000.0
2008-04-22 23:31:00,1.60395,1.60395,1.6039,1.6039,14300000.0
2008-04-22 23:32:00,1.6039,1.6039,1.6038,1.6038,17200000.0
2008-04-22 23:33:00,1.6038,1.6038,1.6038,1.6038,14500000.0
2008-04-22 23:34:00,1.6038,1.6038,1.6038,1.6038,12000000.0
2008-04-22 23:35:00,1.6038,1.6038,1.6038,1.6038,15500000.0
2008-04-22 23:36:00,1.6038,1.6038,1.6038,1.6038,11000000.0
2008-04-22 23:37:00,1.6038,1.6038,1.6032,1.6032,15200000.0
2008-04-22 23:38:00,1.6032,1.6038,1.6032,1.6032,14700000.0
2008-04-22 23:39:00,1.6032,1.6042,1.6032,1.6042,190100000.0
2008-04-22 23:40:00,1.6042,1.6042,1.6041,1.6042,209400000.0
2008-04-22 23:41:00,1.6042,1.6042,1.6042,1.6042,210700000.0
2008-04-22 23:42:00,1.6042,1.6042,1.6042,1.6042,98900000.0
2008-04-22 23:43:00,1.6042,1.6042,1.6042,1.6042,17200000.0
2008-04-22 23:44:00,1.6042,1.6042,1.6042,1.6042,116100000.0
2008-04-22 23:45:00,1.6042,1.6042,1.6042,1.6042,103200000.0
2008-04-22 23:46:00,1.6042,1.6042,1.6042,1.6042,129000000.0
2008-04-22 23:47:00,1.6042,1.6042,1.6042,1.6042,81700000.0
2008-04-22 23:48:00,1.6042,1.6042,1.6041,1.6041,281800000.0
2008-04-22 23:49:00,1.6041,1.6042,1.6041,1.6041,529599999.0
2008-04-22 23:50:00,1.6041,1.6042,1.6041,1.6042,633400000.0
2008-04-22 23:51:00,1.6042,1.6042,1.6042,1.6042,23500000.0
2008-04-22 23:52:00,1.6042,1.6042,1.6042,1.6042,28200000.0
2008-04-22 23:53:00,1.6042,1.6042,1.6042,1.6042,56400000.0
2008-04-22 23:54:00,1.6042,1.6042,1.6041,1.6042,107800000.0
2008-04-22 23:55:00,1.6042,1.6042,1.6041,1.6042,290500000.0
2008-04-22 23:56:00,1.6042,1.6042,1.6042,1.6042,37600000.0
2008-04-22 23:57:00,1.6042,1.6042,1.6042,1.6042,37600000.0
2008-04-22 23:58:00,1.6042,1.6042,1.6042,1.6042,146100000.0
2008-04-22 23:59:00,1.6042,1.6042,1.6042,1.6042,120000000.0
2008-04-23 00:00:00,1.6042,1.6042,1.6041,1.6041,396200000.0
2008-04-23 00:01:00,1.6041,1.6042,1.6041,1.6042,137600000.0
2008-04-23 00:02:00,1.6042,1.6042,1.6042,1.6042,126500000.0
2008-04-23 00:03:00,1.6042,1.6042,1.6038,1.604,148800000.0
2008-04-23 00:04:00,1.604,1.604,1.6036,1.6036,136000000.0
2008-04-23 00:05:00,1.6036,1.6036,1.6035,1.6036,324800000.0
2008-04-23 00:06:00,1.6036,1.6036,1.6036,1.6036,356600000.0
2008-04-23 00:07:00,1.6036,1.6036,1.6036,1.6036,360400000.0
2008-04-23 00:08:00,1.6036,1.6036,1.6035,1.6035,623399990.0
2008-04-23 00:09:00,1.6035,1.6036,1.6035,1.6035,861899999.0
2008-04-23 00:10:00,1.6035,1.6039,1.6035,1.6035,524800000.0
2008-04-23 00:11:00,1.6035,1.6036,1.6035,1.6036,568900000.0
2008-04-23 00:12:00,1.6036,1.6036,1.6034,1.6034,608300000.0
2008-04-23 00:13:00,1.6035,1.6035,1.6034,1.6034,614400000.0
2008-04-23 00:14:00,1.6034,1.6035,1.6034,1.6034,405200000.0
2008-04-23 00:15:00,1.6034,1.6035,1.6034,1.6035,512900000.0
2008-04-23 00:16:00,1.6035,1.6035,1.6034,1.6035,671900000.0
2008-04-23 00:17:00,1.6035,1.6035,1.6034,1.6035,326600000.0
2008-04-23 00:18:00,1.6035,1.6035,1.6034,1.6034,474100000.0
2008-04-23 00:19:00,1.6034,1.6034,1.6034,1.6034,135000000.0
2008-04-23 00:20:00,1.6034,1.6034,1.6034,1.6034,258900000.0
2008-04-23 00:21:00,1.6034,1.6034,1.6032,1.6032,324399999.0
2008-04-23 00:22:00,1.6032,1.6033,1.6032,1.6032,357700000.0
2008-04-23 00:23:00,1.6032,1.6032,1.6032,1.6032,156100000.0
2008-04-23 00:24:00,1.6032,1.6032,1.6032,1.6032,73100000.0
2008-04-23 00:25:00,1.6032,1.6032,1.6032,1.6032,227900000.0
2008-04-23 00:26:00,1.6032,1.6035,1.6032,1.6035,310899997.0
2008-04-23 00:27:00,1.6035,1.6035,1.6035,1.6035,68800000.0
2008-04-23 00:28:00,1.6035,1.6035,1.6035,1.6035,30100000.0
2008-04-23 00:29:00,1.6035,1.6035,1.6035,1.6035,25800000.0
2008-04-23 00:30:00,1.6035,1.6035,1.6032,1.6035,458900000.0
2008-04-23 00:31:00,1.6035,1.6035,1.6035,1.6035,51600000.0
2008-04-23 00:32:00,1.6035,1.6035,1.6035,1.6035,25800000.0
2008-04-23 00:33:00,1.6035,1.6035,1.6035,1.6035,2400000.0
2008-04-23 00:34:00,1.6035,1.6035,1.6035,1.6035,8800000.0
2008-04-23 00:35:00,1.6034,1.6034,1.6034,1.6034,134999995.0
2008-04-23 00:36:00,1.6034,1.6035,1.6034,1.6035,217299994.0
2008-04-23 00:37:00,1.6035,1.6035,1.6035,1.6035,137000000.0
2008-04-23 00:38:00,1.6035,1.6035,1.6035,1.6035,73100000.0
2008-04-23 00:39:00,1.6035,1.6035,1.6035,1.6035,107500000.0
2008-04-23 00:40:00,1.6035,1.6035,1.6035,1.6035,197800000.0
2008-04-23 00:41:00,1.6035,1.6035,1.6033,1.6035,289500000.0
2008-04-23 00:42:00,1.6035,1.6035,1.6034,1.6034,449800000.0
2008-04-23 00:43:00,1.6034,1.6035,1.6034,1.6034,152700000.0
2008-04-23 00:44:00,1.6034,1.6035,1.6032,1.6032,203200000.0
2008-04-23 00:45:00,1.6032,1.6033,1.6032,1.60325,62000000.0
2008-04-23 00:46:00,1.6032,1.6034,1.6032,1.6034,84799996.0
2008-04-23 00:47:00,1.6034,1.6034,1.6034,1.6034,47300000.0
2008-04-23 00:48:00,1.6034,1.6034,1.6034,1.6034,210299990.0
2008-04-23 00:49:00,1.6034,1.6036,1.6034,1.6036,445399982.0
2008-04-23 00:50:00,1.6035,1.6035,1.6034,1.6034,242299988.0
2008-04-23 00:51:00,1.6034,1.6034,1.6034,1.6034,599899969.0
2008-04-23 00:52:00,1.6034,1.6034,1.6034,1.6034,94600000.0
2008-04-23 00:53:00,1.6034,1.6034,1.6034,1.6034,111800000.0
2008-04-23 00:54:00,1.6034,1.6034,1.6034,1.6034,30100000.0
2008-04-23 00:55:00,1.6034,1.6034,1.6034,1.6034,25800000.0
2008-04-23 00:56:00,1.6034,1.6034,1.6034,1.6034,12900000.0
2008-04-23 00:57:00,1.6034,1.6034,1.6034,1.6034,124700000.0
2008-04-23 00:58:00,1.6034,1.6034,1.6033,1.6034,652500000.0
2008-04-23 00:59:00,1.6034,1.6034,1.6033,1.6033,1052399971.0
2008-04-23 01:00:00,1.6033,1.6037,1.6033,1.6034,1155899985.0
2008-04-23 01:01:00,1.6034,1.6037,1.6033,1.6034,1280600003.0
2008-04-23 01:02:00,1.6035,1.6037,1.6034,1.6034,664499990.0
2008-04-23 01:03:00,1.6034,1.6034,1.6034,1.6034,667599963.0
2008-04-23 01:04:00,1.6034,1.6034,1.6034,1.6034,1137899997.0
2008-04-23 01:05:00,1.6034,1.6034,1.6034,1.6034,332600000.0
2008-04-23 01:06:00,1.6034,1.6034,1.6034,1.6034,174000000.0
2008-04-23 01:07:00,1.6034,1.6035,1.6034,1.6035,350100000.0
2008-04-23 01:08:00,1.6035,1.6036,1.6034,1.6035,296800000.0
2008-04-23 01:09:00,1.6035,1.6036,1.6034,1.6035,231000000.0
2008-04-23 01:10:00,1.6035,1.6037,1.6034,1.6035,141400000.0
2008-04-23 01:11:00,1.6035,1.60355,1.6035,1.6035,11800000.0
2008-04-23 01:12:00,1.60345,1.6036,1.6034,1.6036,252400000.0
2008-04-23 01:13:00,1.6036,1.6036,1.6034,1.6034,516699998.0
2008-04-23 01:14:00,1.6034,1.6034,1.6034,1.6034,270300000.0
2008-04-23 01:15:00,1.6034,1.6034,1.6034,1.6034,274100000.0
2008-04-23 01:16:00,1.6034,1.6034,1.6034,1.6034,124800000.0
2008-04-23 01:17:00,1.6034,1.6034,1.6034,1.6034,2400000.0
2008-04-23 01:18:00,1.6034,1.6034,1.6034,1.6034,3200000.0
2008-04-23 01:19:00,1.6034,1.6035,1.6033,1.6033,99600000.0
2008-04-23 01:20:00,1.6033,1.6034,1.6033,1.6034,180500000.0
2008-04-23 01:21:00,1.6034,1.6034,1.6034,1.6034,5200000.0
2008-04-23 01:22:00,1.6034,1.6034,1.6034,1.6034,3600000.0
2008-04-23 01:23:00,1.60335,1.6034,1.6033,1.6034,159700000.0
2008-04-23 01:24:00,1.6034,1.6034,1.6033,1.6034,93000000.0
2008-04-23 01:25:00,1.6034,1.6034,1.6034,1.6034,2400000.0
2008-04-23 01:26:00,1.6034,1.6034,1.6033,1.6034,111700000.0
2008-04-23 01:27:00,1.6034,1.6034,1.6034,1.6034,2000000.0
2008-04-23 01:28:00,1.6034,1.6034,1.6034,1.6034,2800000.0
2008-04-23 01:29:00,1.6034,1.6034,1.6033,1.6034,72000000.0
2008-04-23 01:30:00,1.6034,1.6034,1.6034,1.6034,18000000.0
2008-04-23 01:31:00,1.6034,1.6034,1.6033,1.6033,52900000.0
2008-04-23 01:32:00,1.6033,1.6034,1.6033,1.6034,62200000.0
2008-04-23 01:33:00,1.6034,1.6034,1.6033,1.6033,98800000.0
2008-04-23 01:34:00,1.6033,1.60345,1.6033,1.6034,127300000.0
2008-04-23 01:35:00,1.6034,1.6034,1.6033,1.6034,246800000.0
2008-04-23 01:36:00,1.6034,1.6034,1.6034,1.6034,21200000.0
2008-04-23 01:37:00,1.6034,1.6034,1.6034,1.6034,9200000.0
2008-04-23 01:38:00,1.6034,1.6034,1.6034,1.6034,18400000.0
2008-04-23 01:39:00,1.6034,1.6034,1.6034,1.6034,7600000.0
2008-04-23 01:40:00,1.6034,1.6034,1.60335,1.6034,15500000.0
2008-04-23 01:41:00,1.6034,1.6034,1.6034,1.6034,22700000.0
2008-04-23 01:42:00,1.6034,1.6034,1.6034,1.6034,23100000.0
2008-04-23 01:43:00,1.6034,1.6034,1.6034,1.6034,516400000.0
2008-04-23 01:44:00,1.6034,1.6034,1.6034,1.6034,76200000.0
2008-04-23 01:45:00,1.6034,1.6034,1.6034,1.6034,330200000.0
2008-04-23 01:46:00,1.6034,1.6034,1.6034,1.6034,406400000.0
2008-04-23 01:47:00,1.6034,1.6034,1.6034,1.6034,584200000.0
2008-04-23 01:48:00,1.6034,1.6034,1.6034,1.6034,755300000.0
2008-04-23 01:49:00,1.6034,1.6034,1.6033,1.6034,1242700000.0
2008-04-23 01:50:00,1.6034,1.6034,1.6033,1.6034,95000000.0
2008-04-23 01:51:00,1.6034,1.60355,1.6034,1.6034,1019200000.0
2008-04-23 01:52:00,1.6034,1.6036,1.6034,1.6034,662400000.0
2008-04-23 01:53:00,1.6034,1.6034,1.6033,1.6034,448100000.0
2008-04-23 01:54:00,1.6034,1.6034,1.6033,1.6034,144000000.0
2008-04-23 01:55:00,1.6034,1.6034,1.6033,1.6034,227200000.0
2008-04-23 01:56:00,1.6034,1.6035,1.6034,1.6034,47200000.0
2008-04-23 01:57:00,1.6034,1.6034,1.6033,1.6034,184100000.0
2008-04-23 01:58:00,1.6034,1.6034,1.6032,1.6032,160700000.0
2008-04-23 01:59:00,1.6032,1.6032,1.6032,1.6032,131700000.0
2008-04-23 02:00:00,1.6032,1.6032,1.6032,1.6032,179800000.0
2008-04-23 02:01:00,1.6034,1.6034,1.6034,1.6034,64000000.0
2008-04-23 02:02:00,1.6034,1.6034,1.6034,1.6034,49600000.0
2008-04-23 02:03:00,1.6034,1.6034,1.6034,1.6034,34200000.0
2008-04-23 02:04:00,1.6034,1.6034,1.6034,1.6034,7600000.0
2008-04-23 02:05:00,1.6034,1.6036,1.6034,1.6035,182800000.0
2008-04-23 02:06:00,1.6035,1.6035,1.6035,1.6035,1187100000.0
2008-04-23 02:07:00,1.6035,1.60365,1.6034,1.6034,417600001.0
2008-04-23 02:08:00,1.6034,1.6034,1.6034,1.6034,178600000.0
2008-04-23 02:09:00,1.6034,1.6034,1.6034,1.6034,225600000.0
2008-04-23 02:10:00,1.6034,1.6034,1.6034,1.6034,169200000.0
2008-04-23 02:11:00,1.6034,1.6034,1.6034,1.6034,202100000.0
2008-04-23 02:12:00,1.6034,1.6034,1.6034,1.6034,251500000.0
2008-04-23 02:13:00,1.6034,1.6034,1.6034,1.6034,167300000.0
2008-04-23 02:14:00,1.6034,1.6034,1.6034,1.6034,258200000.0
2008-04-23 02:15:00,1.6034,1.6036,1.6034,1.6034,429800000.0
2008-04-23 02:16:00,1.6034,1.6034,1.6034,1.6034,153000000.0
2008-04-23 02:17:00,1.6034,1.6035,1.6034,1.6035,171000000.0
2008-04-23 02:18:00,1.6035,1.6035,1.6034,1.6034,354200000.0
2008-04-23 02:19:00,1.6034,1.6034,1.6034,1.6034,142800000.0
2008-04-23 02:20:00,1.6034,1.6035,1.6034,1.6035,115400000.0
2008-04-23 02:21:00,1.6035,1.6035,1.6035,1.6035,6800000.0
2008-04-23 02:22:00,1.6035,1.6036,1.6034,1.6036,107800000.0
2008-04-23 02:23:00,1.6036,1.6036,1.6034,1.6034,382100000.0
2008-04-23 02:24:00,1.6034,1.6036,1.6034,1.6034,233800000.0
2008-04-23 02:25:00,1.6034,1.6034,1.6034,1.6034,411000000.0
2008-04-23 02:26:00,1.6034,1.6035,1.6034,1.6035,164400000.0
2008-04-23 02:27:00,1.6035,1.6035,1.6035,1.6035,79600000.0
2008-04-23 02:28:00,1.6035,1.6035,1.6034,1.6035,125300000.0
2008-04-23 02:29:00,1.6035,1.6035,1.6034,1.6035,39100000.0
2008-04-23 02:30:00,1.6035,1.6035,1.6034,1.6035,30300000.0
2008-04-23 02:31:00,1.6035,1.6035,1.6034,1.6035,110100000.0
2008-04-23 02:32:00,1.6035,1.6035,1.6034,1.6035,36500000.0
2008-04-23 02:33:00,1.6035,1.6035,1.6034,1.6035,43700000.0
2008-04-23 02:34:00,1.6035,1.6035,1.6035,1.6035,15200000.0
2008-04-23 02:35:00,1.6035,1.6035,1.6034,1.6035,49100000.0
2008-04-23 02:36:00,1.6035,1.6035,1.6034,1.6035,39200000.0
2008-04-23 02:37:00,1.6035,1.6036,1.6035,1.6035,38100000.0
2008-04-23 02:38:00,1.6035,1.6037,1.6035,1.6036,496300000.0
2008-04-23 02:39:00,1.6036,1.6036,1.6036,1.6036,186400000.0
2008-04-23 02:40:00,1.6036,1.6036,1.6036,1.6036,165000000.0
2008-04-23 02:41:00,1.6036,1.6036,1.6036,1.6036,815099992.0
2008-04-23 02:42:00,1.6036,1.6036,1.6035,1.6036,331800000.0
2008-04-23 02:43:00,1.6036,1.6037,1.6036,1.6036,273799998.0
2008-04-23 02:44:00,1.6036,1.6036,1.6035,1.6036,196700000.0
2008-04-23 02:45:00,1.6036,1.6036,1.6036,1.6036,107900000.0
2008-04-23 02:46:00,1.6036,1.6036,1.6034,1.6034,642900000.0
2008-04-23 02:47:00,1.6034,1.6036,1.6034,1.6035,372900000.0
2008-04-23 02:48:00,1.6035,1.60365,1.6035,1.6036,1542700064.0
2008-04-23 02:49:00,1.6036,1.6036,1.6036,1.6036,481600000.0
2008-04-23 02:50:00,1.6036,1.6036,1.6036,1.6036,431300000.0
2008-04-23 02:51:00,1.6036,1.6036,1.6036,1.6036,470800000.0
2008-04-23 02:52:00,1.6036,1.6036,1.6036,1.6036,496900000.0
2008-04-23 02:53:00,1.6036,1.6036,1.6036,1.6036,535100000.0
2008-04-23 02:54:00,1.6036,1.6036,1.6033,1.6033,285500000.0
2008-04-23 02:55:00,1.6033,1.6036,1.6033,1.6034,184000000.0
2008-04-23 02:56:00,1.6034,1.6036,1.6033,1.6034,316400000.0
2008-04-23 02:57:00,1.6034,1.6034,1.6034,1.6034,31900000.0
2008-04-23 02:58:00,1.6034,1.6034,1.6034,1.6034,26400000.0
2008-04-23 02:59:00,1.6034,1.6034,1.6034,1.6034,97300000.0
2008-04-23 03:00:00,1.6034,1.6034,1.6033,1.6034,95000000.0
2008-04-23 03:01:00,1.6034,1.6034,1.6034,1.6034,55000000.0
2008-04-23 03:02:00,1.6034,1.6034,1.6034,1.6034,151400000.0
2008-04-23 03:03:00,1.6034,1.6034,1.6034,1.6034,371200000.0
2008-04-23 03:04:00,1.6034,1.6034,1.6034,1.6034,351700000.0
2008-04-23 03:05:00,1.6034,1.6034,1.6032,1.6032,212600000.0
2008-04-23 03:06:00,1.6032,1.6033,1.6032,1.6032,94299999.0
2008-04-23 03:07:00,1.6032,1.6033,1.6032,1.6033,218300000.0
2008-04-23 03:08:00,1.6033,1.6034,1.6032,1.6033,441800000.0
2008-04-23 03:09:00,1.6033,1.6034,1.6033,1.6034,205300000.0
2008-04-23 03:10:00,1.6034,1.6034,1.6034,1.6034,23000000.0
2008-04-23 03:11:00,1.6035,1.6035,1.6035,1.6035,720700000.0
2008-04-23 03:12:00,1.6035,1.6037,1.6035,1.6036,1095299992.0
2008-04-23 03:13:00,1.6036,1.6037,1.6035,1.6035,1799999961.0
2008-04-23 03:14:00,1.6035,1.6035,1.6035,1.6035,1164700000.0
2008-04-23 03:15:00,1.6035,1.6037,1.6035,1.60365,1440399991.0
2008-04-23 03:16:00,1.6036,1.60365,1.6036,1.60365,503899971.0
2008-04-23 03:17:00,1.60365,1.60365,1.6036,1.60365,428799981.0
2008-04-23 03:18:00,1.60365,1.60365,1.6036,1.6036,299199984.0
2008-04-23 03:19:00,1.6036,1.60365,1.6035,1.6035,1230199965.0
2008-04-23 03:20:00,1.6035,1.6036,1.6032,1.6034,529400001.0
2008-04-23 03:21:00,1.6034,1.6036,1.6032,1.6034,1079999997.0
2008-04-23 03:22:00,1.6035,1.6035,1.6032,1.6034,441199992.0
2008-04-23 03:23:00,1.6034,1.6036,1.6034,1.6035,51599999.0
2008-04-23 03:24:00,1.6035,1.6035,1.6035,1.6035,105500000.0
2008-04-23 03:25:00,1.6035,1.6038,1.6035,1.6035,1488799999.0
2008-04-23 03:26:00,1.6035,1.6038,1.6035,1.6036,1097600000.0
2008-04-23 03:27:00,1.6036,1.6036,1.6036,1.6036,444800000.0
2008-04-23 03:28:00,1.6036,1.6036,1.6036,1.6036,872000000.0
2008-04-23 03:29:00,1.6036,1.6036,1.6036,1.6036,476900000.0
2008-04-23 03:30:00,1.6036,1.6036,1.6035,1.6036,888800000.0
2008-04-23 03:31:00,1.6036,1.6036,1.6035,1.6036,1288400000.0
2008-04-23 03:32:00,1.6036,1.6036,1.6036,1.6036,1417800000.0
2008-04-23 03:33:00,1.6036,1.6036,1.6036,1.6036,1542900000.0
2008-04-23 03:34:00,1.6036,1.6036,1.6036,1.6036,703700000.0
2008-04-23 03:35:00,1.6036,1.6036,1.6035,1.6036,1110400000.0
2008-04-23 03:36:00,1.6036,1.6036,1.6036,1.6036,214600000.0
2008-04-23 03:37:00,1.6036,1.6036,1.6036,1.6036,61200000.0
2008-04-23 03:38:00,1.6036,1.6036,1.6035,1.6036,762800000.0
2008-04-23 03:39:00,1.6036,1.6036,1.6035,1.6035,877700000.0
2008-04-23 03:40:00,1.6035,1.6035,1.6035,1.6035,956300000.0
2008-04-23 03:41:00,1.6035,1.6035,1.6034,1.6035,1657700000.0
2008-04-23 03:42:00,1.6035,1.6035,1.6034,1.6035,1206000000.0
2008-04-23 03:43:00,1.6035,1.6035,1.6034,1.6035,391700002.0
2008-04-23 03:44:00,1.6035,1.6035,1.6035,1.6035,92700000.0
2008-04-23 03:45:00,1.6035,1.6035,1.6032,1.6034,188900000.0
2008-04-23 03:46:00,1.6034,1.6034,1.6032,1.60325,59700000.0
2008-04-23 03:47:00,1.60325,1.6033,1.60325,1.6033,10400000.0
2008-04-23 03:48:00,1.6033,1.6034,1.60315,1.6032,36300000.0
2008-04-23 03:49:00,1.6032,1.6032,1.603,1.603,589399999.0
2008-04-23 03:50:00,1.603,1.603,1.603,1.603,419500000.0
2008-04-23 03:51:00,1.603,1.6031,1.603,1.603,155000000.0
2008-04-23 03:52:00,1.603,1.6031,1.603,1.603,118400000.0
2008-04-23 03:53:00,1.603,1.6031,1.603,1.603,174600000.0
2008-04-23 03:54:00,1.603,1.6031,1.603,1.603,255100000.0
2008-04-23 03:55:00,1.603,1.603,1.603,1.603,39600000.0
2008-04-23 03:56:00,1.603,1.6031,1.603,1.603,312300000.0
2008-04-23 03:57:00,1.603,1.6032,1.6029,1.6032,178200000.0
2008-04-23 03:58:00,1.6032,1.6032,1.6032,1.6032,324500000.0
2008-04-23 03:59:00,1.6032,1.6032,1.6032,1.6032,347500000.0
2008-04-23 04:00:00,1.6032,1.6032,1.6032,1.6032,444800000.0
2008-04-23 04:01:00,1.6032,1.6032,1.6032,1.6032,647200000.0
2008-04-23 04:02:00,1.6032,1.6034,1.6032,1.6034,300300000.0
2008-04-23 04:03:00,1.6034,1.6035,1.6033,1.6033,224600000.0
2008-04-23 04:04:00,1.6033,1.6034,1.6033,1.6033,99400000.0
2008-04-23 04:05:00,1.6033,1.6034,1.6033,1.60335,43600000.0
2008-04-23 04:06:00,1.60335,1.6038,1.60335,1.6038,90300000.0
2008-04-23 04:07:00,1.6038,1.6038,1.6033,1.6033,250700000.0
2008-04-23 04:08:00,1.6033,1.6033,1.603,1.60315,127500000.0
2008-04-23 04:09:00,1.6032,1.6033,1.6032,1.6033,9100000.0
2008-04-23 04:10:00,1.6033,1.6035,1.6033,1.6033,366000000.0
2008-04-23 04:11:00,1.6033,1.6035,1.60325,1.6034,32500000.0
2008-04-23 04:12:00,1.6034,1.6034,1.6033,1.6033,13300000.0
2008-04-23 04:13:00,1.6033,1.6033,1.6033,1.6033,407300000.0
2008-04-23 04:14:00,1.6033,1.6035,1.6032,1.6033,150400000.0
2008-04-23 04:15:00,1.6034,1.6034,1.6032,1.60325,113600000.0
2008-04-23 04:16:00,1.60325,1.6035,1.6032,1.6035,669700000.0
2008-04-23 04:17:00,1.6035,1.6035,1.6032,1.6033,338000000.0
2008-04-23 04:18:00,1.6033,1.6035,1.6029,1.60305,192599999.0
2008-04-23 04:19:00,1.60315,1.6033,1.6031,1.6032,210799999.0
2008-04-23 04:20:00,1.6032,1.6033,1.603,1.603,712000000.0
2008-04-23 04:21:00,1.603,1.6031,1.603,1.6031,1007800000.0
2008-04-23 04:22:00,1.6031,1.6036,1.6031,1.6034,371900000.0
2008-04-23 04:23:00,1.6034,1.6034,1.6034,1.6034,9600000.0
2008-04-23 04:24:00,1.6034,1.6034,1.6034,1.6034,9200000.0
2008-04-23 04:25:00,1.6034,1.6034,1.6034,1.6034,16400000.0
2008-04-23 04:26:00,1.6034,1.6034,1.6033,1.6033,139199996.0
2008-04-23 04:27:00,1.6034,1.6034,1.6033,1.6034,252999986.0
2008-04-23 04:28:00,1.6034,1.6035,1.6033,1.6035,261299985.0
2008-04-23 04:29:00,1.6035,1.6035,1.603,1.603,635700000.0
2008-04-23 04:30:00,1.603,1.6033,1.603,1.603,611200000.0
2008-04-23 04:31:00,1.603,1.6034,1.6029,1.603,696700000.0
2008-04-23 04:32:00,1.603,1.60325,1.603,1.6032,740500000.0
2008-04-23 04:33:00,1.6032,1.6032,1.603,1.603,613700001.0
2008-04-23 04:34:00,1.603,1.6032,1.603,1.6031,347000000.0
2008-04-23 04:35:00,1.6031,1.6032,1.6031,1.6031,247300000.0
2008-04-23 04:36:00,1.6031,1.6033,1.603,1.603,937799999.0
2008-04-23 04:37:00,1.603,1.6031,1.603,1.603,746100000.0
2008-04-23 04:38:00,1.603,1.6031,1.603,1.6031,353600000.0
2008-04-23 04:39:00,1.6031,1.6031,1.6031,1.6031,328700000.0
2008-04-23 04:40:00,1.6031,1.6031,1.6031,1.6031,324800000.0
2008-04-23 04:41:00,1.6031,1.6031,1.603,1.603,1196499993.0
2008-04-23 04:42:00,1.603,1.60305,1.603,1.603,717099994.0
2008-04-23 04:43:00,1.603,1.603,1.603,1.603,703900000.0
2008-04-23 04:44:00,1.603,1.60315,1.603,1.60315,168100000.0
2008-04-23 04:45:00,1.60315,1.60315,1.60315,1.60315,14400000.0
2008-04-23 04:46:00,1.60315,1.60315,1.60315,1.60315,38400000.0
2008-04-23 04:47:00,1.60315,1.60315,1.60315,1.60315,110400000.0
2008-04-23 04:48:00,1.60315,1.60315,1.60315,1.60315,80000000.0
2008-04-23 04:49:00,1.60315,1.60315,1.60315,1.60315,84800000.0
2008-04-23 04:50:00,1.60315,1.6033,1.60315,1.6032,520400000.0
2008-04-23 04:51:00,1.6032,1.6032,1.60315,1.60315,227000000.0
2008-04-23 04:52:00,1.60315,1.60315,1.60315,1.60315,129600000.0
2008-04-23 04:53:00,1.60315,1.6032,1.60315,1.60315,93400000.0
2008-04-23 04:54:00,1.60315,1.6032,1.60315,1.6032,85300000.0
2008-04-23 04:55:00,1.6032,1.6032,1.6032,1.6032,7500000.0
2008-04-23 04:56:00,1.6032,1.6032,1.6032,1.6032,18000000.0
2008-04-23 04:57:00,1.6032,1.6032,1.60315,1.6032,27800000.0
2008-04-23 04:58:00,1.6032,1.6032,1.6032,1.6032,18000000.0
2008-04-23 04:59:00,1.6032,1.6032,1.6032,1.6032,16000000.0
2008-04-23 05:00:00,1.6032,1.6032,1.6032,1.6032,30000000.0
2008-04-23 05:01:00,1.6032,1.6032,1.6032,1.6032,22500000.0
2008-04-23 05:02:00,1.6032,1.6032,1.6032,1.6032,48500000.0
2008-04-23 05:03:00,1.6032,1.6032,1.6032,1.6032,24000000.0
2008-04-23 05:04:00,1.6032,1.6032,1.6032,1.6032,17500000.0
2008-04-23 05:05:00,1.6032,1.6032,1.6032,1.6032,9500000.0
2008-04-23 05:06:00,1.6032,1.6032,1.6032,1.6032,5500000.0
2008-04-23 05:07:00,1.6032,1.6032,1.6032,1.6032,500000.0
2008-04-23 05:08:00,1.6032,1.6032,1.6032,1.6032,11500000.0
2008-04-23 05:09:00,1.6032,1.6032,1.6032,1.6032,23000000.0
2008-04-23 05:10:00,1.6032,1.6032,1.6032,1.6032,24000000.0
2008-04-23 05:11:00,1.6032,1.6032,1.6032,1.6032,25000000.0
2008-04-23 05:12:00,1.6032,1.6032,1.6032,1.6032,19000000.0
2008-04-23 05:13:00,1.6032,1.6032,1.6032,1.6032,23500000.0
2008-04-23 05:14:00,1.6032,1.6032,1.6032,1.6032,43000000.0
2008-04-23 05:15:00,1.6032,1.6032,1.6032,1.6032,29000000.0
2008-04-23 05:16:00,1.6032,1.6032,1.6032,1.6032,5500000.0
2008-04-23 05:17:00,1.6032,1.6032,1.6032,1.6032,7500000.0
2008-04-23 05:18:00,1.6032,1.6032,1.6032,1.6032,19500000.0
2008-04-23 05:19:00,1.6032,1.6032,1.60295,1.6032,66600000.0
2008-04-23 05:20:00,1.6032,1.6032,1.6032,1.6032,23500000.0
2008-04-23 05:21:00,1.6032,1.6032,1.60295,1.60295,216700000.0
2008-04-23 05:22:00,1.60295,1.603,1.60295,1.603,176000002.0
2008-04-23 05:23:00,1.603,1.603,1.60295,1.60295,68000000.0
2008-04-23 05:24:00,1.60295,1.603,1.60285,1.603,157600000.0
2008-04-23 05:25:00,1.603,1.60305,1.603,1.603,46400000.0
2008-04-23 05:26:00,1.603,1.603,1.60295,1.603,108000000.0
2008-04-23 05:27:00,1.603,1.603,1.60295,1.603,231199999.0
2008-04-23 05:28:00,1.603,1.603,1.60285,1.603,401199999.0
2008-04-23 05:29:00,1.603,1.60315,1.60295,1.603,86000000.0
2008-04-23 05:30:00,1.603,1.603,1.603,1.603,6400000.0
2008-04-23 05:31:00,1.603,1.603,1.603,1.603,10000000.0
2008-04-23 05:32:00,1.603,1.603,1.603,1.603,10800000.0
2008-04-23 05:33:00,1.603,1.603,1.603,1.603,6800000.0
2008-04-23 05:34:00,1.603,1.603,1.6028,1.603,10300000.0
2008-04-23 05:35:00,1.603,1.603,1.603,1.603,14800000.0
2008-04-23 05:36:00,1.603,1.6031,1.603,1.603,39900000.0
2008-04-23 05:37:00,1.603,1.603,1.603,1.603,14500000.0
2008-04-23 05:38:00,1.603,1.603,1.603,1.603,4800000.0
2008-04-23 05:39:00,1.603,1.603,1.603,1.603,6000000.0
2008-04-23 05:40:00,1.603,1.603,1.603,1.603,6000000.0
2008-04-23 05:41:00,1.603,1.603,1.603,1.603,6400000.0
2008-04-23 05:42:00,1.603,1.603,1.603,1.603,23500000.0
2008-04-23 05:43:00,1.603,1.603,1.603,1.603,22000000.0
2008-04-23 05:44:00,1.603,1.603,1.603,1.603,13200000.0
2008-04-23 05:45:00,1.603,1.603,1.603,1.603,2400000.0
2008-04-23 05:46:00,1.603,1.6031,1.603,1.603,52800000.0
2008-04-23 05:47:00,1.603,1.60315,1.603,1.60315,49900000.0
2008-04-23 05:48:00,1.60315,1.60315,1.603,1.60305,58100000.0
2008-04-23 05:49:00,1.60305,1.60315,1.603,1.6031,31900000.0
2008-04-23 05:50:00,1.60315,1.6032,1.60315,1.60315,25300000.0
2008-04-23 05:51:00,1.60315,1.60335,1.60315,1.6033,16400000.0
2008-04-23 05:52:00,1.6033,1.6034,1.6032,1.6033,70000000.0
2008-04-23 05:53:00,1.60325,1.6034,1.6032,1.6032,39400000.0
2008-04-23 05:54:00,1.6032,1.6032,1.603,1.603,27800000.0
2008-04-23 05:55:00,1.603,1.603,1.603,1.603,27000000.0
2008-04-23 05:56:00,1.603,1.60305,1.603,1.60305,16100000.0
2008-04-23 05:57:00,1.60305,1.6032,1.60305,1.6031,27200000.0
2008-04-23 05:58:00,1.6032,1.60335,1.6031,1.60335,37200000.0
2008-04-23 05:59:00,1.6032,1.60325,1.6032,1.6032,5300000.0
2008-04-23 06:00:00,1.6032,1.6032,1.603,1.60305,40800000.0
2008-04-23 06:01:00,1.60305,1.60315,1.603,1.60305,24800000.0
2008-04-23 06:02:00,1.60305,1.6034,1.603,1.6034,23500000.0
2008-04-23 06:03:00,1.6034,1.6034,1.6034,1.6034,24400000.0
2008-04-23 06:04:00,1.6034,1.6034,1.603,1.6032,104500000.0
2008-04-23 06:05:00,1.6032,1.6032,1.6032,1.6032,21200000.0
2008-04-23 06:06:00,1.6032,1.6033,1.60315,1.6033,76400000.0
2008-04-23 06:07:00,1.6033,1.6034,1.60325,1.6034,30400000.0
2008-04-23 06:08:00,1.6034,1.6034,1.6032,1.6032,34600000.0
2008-04-23 06:09:00,1.6032,1.6034,1.60315,1.6032,74200000.0
2008-04-23 06:10:00,1.6032,1.60335,1.6032,1.6032,38800000.0
2008-04-23 06:11:00,1.6032,1.6034,1.6031,1.6032,78400000.0
2008-04-23 06:12:00,1.6032,1.6032,1.60315,1.60315,12800000.0
2008-04-23 06:13:00,1.60315,1.6032,1.6031,1.6032,62200000.0
2008-04-23 06:14:00,1.6032,1.6033,1.603,1.60315,99700000.0
2008-04-23 06:15:00,1.60315,1.6032,1.60315,1.6032,49600000.0
2008-04-23 06:16:00,1.6032,1.60335,1.6032,1.6032,33200000.0
2008-04-23 06:17:00,1.6032,1.6032,1.6032,1.6032,8800000.0
2008-04-23 06:18:00,1.6032,1.6032,1.6032,1.6032,19200000.0
2008-04-23 06:19:00,1.6032,1.6032,1.6032,1.6032,12000000.0
2008-04-23 06:20:00,1.6032,1.6032,1.6031,1.6032,65599999.0
2008-04-23 06:21:00,1.6032,1.6032,1.6032,1.6032,33200000.0
2008-04-23 06:22:00,1.6032,1.6033,1.60315,1.6032,54800000.0
2008-04-23 06:23:00,1.6032,1.6033,1.6032,1.6032,20300000.0
2008-04-23 06:24:00,1.6032,1.6033,1.6032,1.6032,22300000.0
2008-04-23 06:25:00,1.6032,1.6034,1.6032,1.6034,29200000.0
2008-04-23 06:26:00,1.6034,1.6034,1.6032,1.6032,20400000.0
2008-04-23 06:27:00,1.6032,1.6032,1.6032,1.6032,18300000.0
2008-04-23 06:28:00,1.60335,1.6034,1.6032,1.6032,78000000.0
2008-04-23 06:29:00,1.6032,1.60335,1.6032,1.60335,20800000.0
2008-04-23 06:30:00,1.60335,1.60335,1.6032,1.6032,10400000.0
2008-04-23 06:31:00,1.6032,1.6032,1.6032,1.6032,9600000.0
2008-04-23 06:32:00,1.6032,1.6032,1.6032,1.6032,6800000.0
2008-04-23 06:33:00,1.6032,1.6033,1.6032,1.6033,11200000.0
2008-04-23 06:34:00,1.6033,1.6033,1.6032,1.6032,33600000.0
2008-04-23 06:35:00,1.6032,1.60345,1.6032,1.6032,64400000.0
2008-04-23 06:36:00,1.6032,1.60325,1.6032,1.60325,200000000.0
2008-04-23 06:37:00,1.6032,1.6033,1.6032,1.6033,132000000.0
2008-04-23 06:38:00,1.6033,1.6035,1.6033,1.6035,46500000.0
2008-04-23 06:39:00,1.6035,1.60365,1.60335,1.60365,193500000.0
2008-04-23 06:40:00,1.60365,1.60365,1.60325,1.6034,224900000.0
2008-04-23 06:41:00,1.6034,1.60345,1.6033,1.6034,205500000.0
2008-04-23 06:42:00,1.6034,1.6034,1.6033,1.6034,47000000.0
2008-04-23 06:43:00,1.6034,1.6039,1.6034,1.6036,179899999.0
2008-04-23 06:44:00,1.6036,1.6037,1.6036,1.6037,62200000.0
2008-04-23 06:45:00,1.6037,1.6037,1.6036,1.6036,29200000.0
2008-04-23 06:46:00,1.6036,1.6036,1.6036,1.6036,19600000.0
2008-04-23 06:47:00,1.6036,1.6036,1.6035,1.6036,30400000.0
2008-04-23 06:48:00,1.6036,1.6036,1.6036,1.6036,20800000.0
2008-04-23 06:49:00,1.6036,1.6038,1.6036,1.6036,52400000.0
2008-04-23 06:50:00,1.60365,1.6037,1.60365,1.6037,304000000.0
2008-04-23 06:51:00,1.6037,1.60385,1.6037,1.6037,192000000.0
2008-04-23 06:52:00,1.6037,1.60385,1.6037,1.6037,260000000.0
2008-04-23 06:53:00,1.6037,1.60375,1.6037,1.60375,172000000.0
2008-04-23 06:54:00,1.60375,1.60385,1.6037,1.60385,520400000.0
2008-04-23 06:55:00,1.60385,1.60395,1.6038,1.6038,196300000.0
2008-04-23 06:56:00,1.6038,1.6038,1.60375,1.60375,292000000.0
2008-04-23 06:57:00,1.60375,1.60395,1.60375,1.6038,489600000.0
2008-04-23 06:58:00,1.6038,1.6038,1.6038,1.6038,296000000.0
2008-04-23 06:59:00,1.6038,1.6038,1.6037,1.6037,388000000.0
2008-04-23 07:00:00,1.6037,1.6038,1.6037,1.6038,404000000.0
2008-04-23 07:01:00,1.6038,1.6038,1.6037,1.60375,240000000.0
2008-04-23 07:02:00,1.60375,1.60415,1.6037,1.604,570100000.0
2008-04-23 07:03:00,1.604,1.60405,1.604,1.604,168000000.0
2008-04-23 07:04:00,1.604,1.604,1.604,1.604,163400000.0
2008-04-23 07:05:00,1.604,1.60405,1.604,1.60405,542200000.0
2008-04-23 07:06:00,1.60405,1.60435,1.604,1.60425,342900000.0
2008-04-23 07:07:00,1.60425,1.6045,1.60425,1.6045,291700000.0
2008-04-23 07:08:00,1.6045,1.6047,1.6043,1.60435,877000000.0
2008-04-23 07:09:00,1.60435,1.60435,1.6043,1.6043,271600000.0
2008-04-23 07:10:00,1.6043,1.6043,1.6043,1.6043,399600000.0
2008-04-23 07:11:00,1.6043,1.60435,1.6043,1.60435,367400000.0
2008-04-23 07:12:00,1.60435,1.60435,1.6043,1.60435,341600000.0
2008-04-23 07:13:00,1.60435,1.6046,1.6043,1.6046,423400000.0
2008-04-23 07:14:00,1.6046,1.6046,1.60435,1.60445,449900000.0
2008-04-23 07:15:00,1.60445,1.60445,1.6043,1.6043,224500000.0
2008-04-23 07:16:00,1.6043,1.60475,1.6043,1.60475,535500000.0
2008-04-23 07:17:00,1.60475,1.60475,1.60475,1.60475,108000000.0
2008-04-23 07:18:00,1.60475,1.6049,1.60475,1.6048,200900000.0
2008-04-23 07:19:00,1.6048,1.60495,1.6048,1.6048,312200000.0
2008-04-23 07:20:00,1.6048,1.6049,1.6048,1.6048,207100000.0
2008-04-23 07:21:00,1.6048,1.6049,1.60475,1.6049,602100000.0
2008-04-23 07:22:00,1.6049,1.6049,1.60485,1.6049,584000000.0
2008-04-23 07:23:00,1.6049,1.6049,1.60485,1.6049,344000000.0
2008-04-23 07:24:00,1.6049,1.60495,1.6049,1.6049,752000000.0
2008-04-23 07:25:00,1.6049,1.60515,1.6049,1.60505,625500000.0
2008-04-23 07:26:00,1.60505,1.60525,1.60495,1.6051,553500000.0
2008-04-23 07:27:00,1.6051,1.60515,1.60505,1.60505,355500000.0
2008-04-23 07:28:00,1.60505,1.60505,1.6048,1.60505,444200000.0
2008-04-23 07:29:00,1.60505,1.60505,1.6048,1.6048,335400000.0
2008-04-23 07:30:00,1.6048,1.60495,1.6047,1.60485,116700000.0
2008-04-23 07:31:00,1.60485,1.6049,1.6046,1.6047,194000000.0
2008-04-23 07:32:00,1.6047,1.6048,1.6047,1.6047,33800000.0
2008-04-23 07:33:00,1.6048,1.6051,1.6047,1.6048,68900000.0
2008-04-23 07:34:00,1.6048,1.60485,1.6047,1.6047,66600000.0
2008-04-23 07:35:00,1.6047,1.6048,1.6047,1.6047,331700000.0
2008-04-23 07:36:00,1.6047,1.60485,1.6047,1.6047,16400000.0
2008-04-23 07:37:00,1.6047,1.6047,1.6043,1.6045,206000000.0
2008-04-23 07:38:00,1.6045,1.60455,1.6043,1.60445,343500000.0
2008-04-23 07:39:00,1.60445,1.60445,1.6042,1.60435,64700000.0
2008-04-23 07:40:00,1.60435,1.60445,1.6041,1.60425,698699999.0
2008-04-23 07:41:00,1.6043,1.6043,1.6041,1.6041,51600000.0
2008-04-23 07:42:00,1.6041,1.6042,1.60395,1.6041,46000000.0
2008-04-23 07:43:00,1.6041,1.6042,1.604,1.60405,41800000.0
2008-04-23 07:44:00,1.60405,1.60425,1.60405,1.6042,35600000.0
2008-04-23 07:45:00,1.60415,1.6042,1.60405,1.60405,19800000.0
2008-04-23 07:46:00,1.60405,1.60455,1.60395,1.6041,66400000.0
2008-04-23 07:47:00,1.6041,1.6043,1.60405,1.6041,12100000.0
2008-04-23 07:48:00,1.6041,1.6043,1.604,1.6041,12500000.0
2008-04-23 07:49:00,1.6041,1.60435,1.6041,1.6042,56500000.0
2008-04-23 07:50:00,1.6042,1.6042,1.60405,1.6041,197600000.0
2008-04-23 07:51:00,1.6041,1.60435,1.6041,1.6042,19400000.0
2008-04-23 07:52:00,1.6042,1.6045,1.6041,1.60445,30600000.0
2008-04-23 07:53:00,1.60445,1.6045,1.60445,1.60445,6400000.0
2008-04-23 07:54:00,1.60445,1.6047,1.60445,1.6046,146800000.0
2008-04-23 07:55:00,1.6046,1.60495,1.60445,1.60475,148700000.0
2008-04-23 07:56:00,1.6047,1.60485,1.6047,1.60475,389600000.0
2008-04-23 07:57:00,1.60475,1.60525,1.60475,1.6049,490599997.0
2008-04-23 07:58:00,1.6049,1.60525,1.6049,1.605,554000000.0
2008-04-23 07:59:00,1.605,1.60525,1.605,1.6052,369700000.0
2008-04-23 08:00:00,1.6052,1.6054,1.6052,1.6053,336500000.0
2008-04-23 08:01:00,1.6053,1.6054,1.6052,1.6053,438200000.0
2008-04-23 08:02:00,1.6053,1.6053,1.60505,1.60505,303600000.0
2008-04-23 08:03:00,1.60505,1.6051,1.60505,1.6051,205500000.0
2008-04-23 08:04:00,1.6051,1.6053,1.6051,1.6051,370700000.0
2008-04-23 08:05:00,1.6051,1.60525,1.6051,1.6052,533600000.0
2008-04-23 08:06:00,1.6052,1.6056,1.6052,1.6054,658200000.0
2008-04-23 08:07:00,1.6054,1.6054,1.6052,1.60525,364100000.0
2008-04-23 08:08:00,1.60525,1.6054,1.6052,1.6052,379400000.0
2008-04-23 08:09:00,1.6052,1.6055,1.6052,1.6055,753000000.0
2008-04-23 08:10:00,1.6055,1.6058,1.60545,1.6055,721300000.0
2008-04-23 08:11:00,1.6055,1.606,1.6055,1.6059,400900000.0
2008-04-23 08:12:00,1.6059,1.60615,1.6057,1.606,209600000.0
2008-04-23 08:13:00,1.606,1.6061,1.606,1.6061,51800000.0
2008-04-23 08:14:00,1.6061,1.6061,1.60595,1.606,389900000.0
2008-04-23 08:15:00,1.606,1.606,1.60585,1.6059,93200000.0
2008-04-23 08:16:00,1.6059,1.6061,1.6059,1.6059,257100000.0
2008-04-23 08:17:00,1.6059,1.6061,1.60585,1.6061,189900000.0
2008-04-23 08:18:00,1.6061,1.6063,1.60605,1.6062,198000000.0
2008-04-23 08:19:00,1.6062,1.6062,1.60615,1.60615,434700000.0
2008-04-23 08:20:00,1.60615,1.6062,1.60585,1.60595,105300000.0
2008-04-23 08:21:00,1.60595,1.60595,1.6052,1.6052,88200000.0
2008-04-23 08:22:00,1.6052,1.60545,1.60505,1.6052,60300000.0
2008-04-23 08:23:00,1.6052,1.60545,1.60515,1.6052,93600000.0
2008-04-23 08:24:00,1.6052,1.6055,1.6052,1.6053,130200000.0
2008-04-23 08:25:00,1.6053,1.6054,1.605,1.6051,112100000.0
2008-04-23 08:26:00,1.6051,1.6052,1.605,1.605,81900000.0
2008-04-23 08:27:00,1.605,1.6052,1.60475,1.60475,122700000.0
2008-04-23 08:28:00,1.60475,1.60495,1.60455,1.6046,126700000.0
2008-04-23 08:29:00,1.6046,1.6047,1.60445,1.60455,108000000.0
2008-04-23 08:30:00,1.60455,1.6047,1.60445,1.6045,119700000.0
2008-04-23 08:31:00,1.60455,1.60475,1.6044,1.6046,103000000.0
2008-04-23 08:32:00,1.6046,1.6047,1.60425,1.6045,129100000.0
2008-04-23 08:33:00,1.6045,1.6045,1.60415,1.6043,115100000.0
2008-04-23 08:34:00,1.6043,1.6045,1.6041,1.6041,79100000.0
2008-04-23 08:35:00,1.6041,1.6042,1.60355,1.60365,98900000.0
2008-04-23 08:36:00,1.60365,1.6041,1.60365,1.60405,58100000.0
2008-04-23 08:37:00,1.60405,1.6042,1.604,1.60415,78700000.0
2008-04-23 08:38:00,1.6042,1.6043,1.6041,1.6042,89100000.0
2008-04-23 08:39:00,1.6042,1.6045,1.6042,1.6044,111000000.0
2008-04-23 08:40:00,1.6044,1.6044,1.6041,1.6042,38200000.0
2008-04-23 08:41:00,1.6042,1.6045,1.6041,1.60415,86800000.0
2008-04-23 08:42:00,1.60415,1.60435,1.60415,1.60425,34800000.0
2008-04-23 08:43:00,1.60425,1.6045,1.6042,1.60425,62400000.0
2008-04-23 08:44:00,1.60425,1.6046,1.6042,1.6043,92000000.0
2008-04-23 08:45:00,1.60435,1.60455,1.60425,1.60455,137100000.0
2008-04-23 08:46:00,1.60455,1.60485,1.60445,1.60445,137500000.0
2008-04-23 08:47:00,1.6044,1.6046,1.6043,1.6044,83400000.0
2008-04-23 08:48:00,1.6044,1.6045,1.604,1.6041,92300000.0
2008-04-23 08:49:00,1.6041,1.60425,1.60345,1.60415,69000000.0
2008-04-23 08:50:00,1.60415,1.6043,1.6037,1.6037,72100000.0
2008-04-23 08:51:00,1.6037,1.6038,1.6036,1.60365,76400000.0
2008-04-23 08:52:00,1.60365,1.6039,1.60365,1.6038,102400000.0
2008-04-23 08:53:00,1.6038,1.604,1.6038,1.6039,128000000.0
2008-04-23 08:54:00,1.6039,1.6041,1.6038,1.60395,52400000.0
2008-04-23 08:55:00,1.60395,1.604,1.60375,1.6039,60600000.0
2008-04-23 08:56:00,1.6039,1.60395,1.6038,1.6038,34500000.0
2008-04-23 08:57:00,1.6038,1.6039,1.6036,1.60365,110200000.0
2008-04-23 08:58:00,1.6037,1.6039,1.60365,1.60385,59800000.0
2008-04-23 08:59:00,1.6039,1.6039,1.60355,1.60375,66900000.0
2008-04-23 09:00:00,1.60375,1.6038,1.60325,1.6037,108200000.0
2008-04-23 09:01:00,1.6037,1.6039,1.6034,1.6039,184300000.0
2008-04-23 09:02:00,1.60395,1.60395,1.60355,1.60365,202200000.0
2008-04-23 09:03:00,1.60365,1.60375,1.6033,1.6037,518500000.0
2008-04-23 09:04:00,1.6037,1.6037,1.6033,1.60345,762100000.0
2008-04-23 09:05:00,1.60345,1.6035,1.6033,1.60335,606100000.0
2008-04-23 09:06:00,1.60335,1.6039,1.60335,1.6038,727400000.0
2008-04-23 09:07:00,1.6038,1.60465,1.6038,1.60455,450200000.0
2008-04-23 09:08:00,1.60455,1.60465,1.60395,1.6042,248800000.0
2008-04-23 09:09:00,1.6042,1.6042,1.60355,1.60355,109200000.0
2008-04-23 09:10:00,1.60355,1.6039,1.6035,1.60375,78000000.0
2008-04-23 09:11:00,1.60375,1.60385,1.60365,1.60375,56800000.0
2008-04-23 09:12:00,1.60375,1.6039,1.6037,1.6038,120200000.0
2008-04-23 09:13:00,1.6038,1.6042,1.6038,1.6042,95300000.0
2008-04-23 09:14:00,1.6042,1.6045,1.6041,1.6045,64800000.0
2008-04-23 09:15:00,1.6045,1.60465,1.6043,1.60465,128900000.0
2008-04-23 09:16:00,1.6046,1.6047,1.60455,1.6046,87400000.0
2008-04-23 09:17:00,1.6046,1.6048,1.60455,1.60475,55700000.0
2008-04-23 09:18:00,1.60475,1.60485,1.6046,1.6047,83400000.0
2008-04-23 09:19:00,1.6047,1.6047,1.6042,1.6043,130900000.0
2008-04-23 09:20:00,1.6043,1.60455,1.6043,1.6045,40500000.0
2008-04-23 09:21:00,1.6045,1.60455,1.6044,1.60445,73700000.0
2008-04-23 09:22:00,1.60445,1.6045,1.6042,1.6044,59600000.0
2008-04-23 09:23:00,1.6044,1.6045,1.6043,1.6044,91500000.0
2008-04-23 09:24:00,1.60455,1.60455,1.60415,1.6042,173100000.0
2008-04-23 09:25:00,1.6042,1.6044,1.60415,1.60435,73500000.0
2008-04-23 09:26:00,1.60435,1.6044,1.60435,1.6044,35900000.0
2008-04-23 09:27:00,1.60435,1.6044,1.6043,1.6043,65700000.0
2008-04-23 09:28:00,1.6043,1.60455,1.6043,1.60455,86900000.0
2008-04-23 09:29:00,1.60455,1.60465,1.60445,1.60465,79500000.0
2008-04-23 09:30:00,1.60465,1.6052,1.60465,1.60485,152400000.0
2008-04-23 09:31:00,1.6048,1.60485,1.60475,1.6048,83400000.0
2008-04-23 09:32:00,1.6048,1.60515,1.6048,1.6051,111600000.0
2008-04-23 09:33:00,1.6051,1.6053,1.60495,1.60505,28500000.0
2008-04-23 09:34:00,1.60505,1.60535,1.605,1.6052,32000000.0
2008-04-23 09:35:00,1.6052,1.60555,1.6051,1.6052,245000000.0
2008-04-23 09:36:00,1.6052,1.6055,1.60505,1.60545,111800000.0
2008-04-23 09:37:00,1.60545,1.6055,1.6051,1.60525,88500000.0
2008-04-23 09:38:00,1.60525,1.6054,1.60515,1.6053,59300000.0
2008-04-23 09:39:00,1.6053,1.6055,1.6052,1.6055,74500000.0
2008-04-23 09:40:00,1.6055,1.60575,1.60545,1.60565,307700001.0
2008-04-23 09:41:00,1.60565,1.6058,1.6054,1.6057,497300000.0
2008-04-23 09:42:00,1.6057,1.6062,1.60565,1.60605,753400003.0
2008-04-23 09:43:00,1.60605,1.6066,1.606,1.60615,377500000.0
2008-04-23 09:44:00,1.60615,1.60615,1.6059,1.60595,204700000.0
2008-04-23 09:45:00,1.60595,1.60615,1.60585,1.6059,614200000.0
2008-04-23 09:46:00,1.6059,1.60635,1.60585,1.60625,513300000.0
2008-04-23 09:47:00,1.60625,1.6063,1.6059,1.606,229000000.0
2008-04-23 09:48:00,1.606,1.60605,1.60595,1.60605,18200000.0
2008-04-23 09:49:00,1.60605,1.60635,1.606,1.60635,779700000.0
2008-04-23 09:50:00,1.60635,1.6066,1.60635,1.60655,866900000.0
2008-04-23 09:51:00,1.60655,1.60655,1.60625,1.6063,750600000.0
2008-04-23 09:52:00,1.6063,1.60645,1.60595,1.60645,196200000.0
2008-04-23 09:53:00,1.60645,1.60655,1.60635,1.60635,102100000.0
2008-04-23 09:54:00,1.60635,1.60645,1.60605,1.6062,420400000.0
2008-04-23 09:55:00,1.6062,1.60625,1.606,1.60615,224200000.0
2008-04-23 09:56:00,1.60625,1.60635,1.606,1.60605,284600000.0
2008-04-23 09:57:00,1.60605,1.60625,1.60605,1.6061,37500000.0
2008-04-23 09:58:00,1.6061,1.6062,1.60605,1.6062,80600000.0
2008-04-23 09:59:00,1.6062,1.60655,1.6061,1.60655,324900000.0
2008-04-23 10:00:00,1.60645,1.60655,1.60605,1.60635,336700000.0
2008-04-23 10:01:00,1.60635,1.60635,1.606,1.60605,36300000.0
2008-04-23 10:02:00,1.60605,1.60625,1.60605,1.6061,133300000.0
2008-04-23 10:03:00,1.6061,1.60635,1.6061,1.60635,298700000.0
2008-04-23 10:04:00,1.60635,1.60635,1.606,1.60605,183200000.0
2008-04-23 10:05:00,1.60605,1.60615,1.6059,1.6061,117000000.0
2008-04-23 10:06:00,1.6061,1.6062,1.60605,1.60615,174600000.0
2008-04-23 10:07:00,1.6062,1.6062,1.60595,1.60605,177500000.0
2008-04-23 10:08:00,1.606,1.6061,1.60595,1.606,85500000.0
2008-04-23 10:09:00,1.606,1.60605,1.60585,1.6059,203000000.0
2008-04-23 10:10:00,1.6059,1.606,1.60585,1.6059,63100000.0
2008-04-23 10:11:00,1.6059,1.60615,1.6058,1.60605,126500000.0
2008-04-23 10:12:00,1.60605,1.60615,1.60605,1.6061,146900000.0
2008-04-23 10:13:00,1.6061,1.6062,1.60595,1.60605,38600000.0
2008-04-23 10:14:00,1.60605,1.6062,1.60605,1.6062,389900000.0
2008-04-23 10:15:00,1.6062,1.60625,1.60615,1.60615,121300000.0
2008-04-23 10:16:00,1.60615,1.6062,1.60605,1.6061,60600000.0
2008-04-23 10:17:00,1.6061,1.6062,1.60605,1.60615,214000000.0
2008-04-23 10:18:00,1.60615,1.60625,1.6061,1.6062,395100000.0
2008-04-23 10:19:00,1.6062,1.60625,1.6062,1.6062,29100000.0
2008-04-23 10:20:00,1.6062,1.6062,1.6062,1.6062,50000000.0
2008-04-23 10:21:00,1.6062,1.60625,1.6062,1.6062,18700000.0
2008-04-23 10:22:00,1.6062,1.60625,1.60605,1.60625,154300000.0
2008-04-23 10:23:00,1.60625,1.6063,1.6061,1.6062,100800000.0
2008-04-23 10:24:00,1.6062,1.6062,1.60615,1.60615,191600000.0
2008-04-23 10:25:00,1.60615,1.6062,1.6061,1.60615,402100000.0
2008-04-23 10:26:00,1.60615,1.60615,1.60605,1.60605,161700000.0
2008-04-23 10:27:00,1.60605,1.6061,1.606,1.606,137800000.0
2008-04-23 10:28:00,1.606,1.6061,1.60595,1.6061,244100000.0
2008-04-23 10:29:00,1.6061,1.60615,1.606,1.60615,385100000.0
2008-04-23 10:30:00,1.60615,1.6063,1.606,1.60625,420600000.0
2008-04-23 10:31:00,1.6062,1.60635,1.60615,1.6062,252700000.0
2008-04-23 10:32:00,1.6062,1.60645,1.60615,1.6063,367600000.0
2008-04-23 10:33:00,1.6063,1.60655,1.6063,1.60655,204900000.0
2008-04-23 10:34:00,1.60655,1.60655,1.60625,1.6064,22300000.0
2008-04-23 10:35:00,1.6064,1.60645,1.6063,1.60645,19400000.0
2008-04-23 10:36:00,1.60645,1.6066,1.60645,1.6065,64200000.0
2008-04-23 10:37:00,1.6065,1.6065,1.60635,1.6065,64500000.0
2008-04-23 10:38:00,1.60645,1.6065,1.6063,1.6063,191800000.0
2008-04-23 10:39:00,1.6063,1.6063,1.60625,1.6063,52900000.0
2008-04-23 10:40:00,1.6063,1.6063,1.6062,1.60625,87300000.0
2008-04-23 10:41:00,1.60625,1.60645,1.60625,1.60645,297500000.0
2008-04-23 10:42:00,1.60645,1.6067,1.6064,1.6066,120900000.0
2008-04-23 10:43:00,1.60665,1.6068,1.60655,1.6066,138950000.0
2008-04-23 10:44:00,1.6066,1.60675,1.6066,1.6066,37300000.0
2008-04-23 10:45:00,1.6066,1.6067,1.6064,1.6066,151900000.0
2008-04-23 10:46:00,1.6066,1.6067,1.60655,1.60665,259600000.0
2008-04-23 10:47:00,1.60665,1.60675,1.6065,1.60655,59800000.0
2008-04-23 10:48:00,1.60655,1.6066,1.6064,1.6065,96600000.0
2008-04-23 10:49:00,1.6065,1.60655,1.60645,1.6065,57100000.0
2008-04-23 10:50:00,1.6065,1.6066,1.6065,1.60655,112200000.0
2008-04-23 10:51:00,1.60655,1.60655,1.6065,1.60655,8700000.0
2008-04-23 10:52:00,1.60655,1.60675,1.60655,1.6066,74200000.0
2008-04-23 10:53:00,1.6066,1.6068,1.60655,1.6066,145500000.0
2008-04-23 10:54:00,1.6066,1.6067,1.60655,1.60665,38300000.0
2008-04-23 10:55:00,1.6066,1.6068,1.60655,1.60665,158300000.0
2008-04-23 10:56:00,1.60675,1.60685,1.60665,1.6068,81200000.0
2008-04-23 10:57:00,1.6068,1.6068,1.6067,1.6068,84000000.0
2008-04-23 10:58:00,1.6068,1.6073,1.6067,1.607,281600000.0
2008-04-23 10:59:00,1.607,1.60725,1.60695,1.60705,273300000.0
2008-04-23 11:00:00,1.60705,1.6071,1.60695,1.6071,193100000.0
2008-04-23 11:01:00,1.6071,1.60725,1.6071,1.60725,127600000.0
2008-04-23 11:02:00,1.60725,1.60745,1.60725,1.6074,369500000.0
2008-04-23 11:03:00,1.6074,1.6078,1.60735,1.60755,298000000.0
2008-04-23 11:04:00,1.60755,1.60765,1.6073,1.60735,351700000.0
2008-04-23 11:05:00,1.6074,1.6075,1.60705,1.60745,142300000.0
2008-04-23 11:06:00,1.60745,1.60745,1.6073,1.6073,148900000.0
2008-04-23 11:07:00,1.6073,1.60745,1.6072,1.6072,179400000.0
2008-04-23 11:08:00,1.6072,1.60745,1.6072,1.60735,55100000.0
2008-04-23 11:09:00,1.6074,1.6074,1.60715,1.6073,67100000.0
2008-04-23 11:10:00,1.6073,1.6074,1.6072,1.6072,256300000.0
2008-04-23 11:11:00,1.6072,1.60745,1.6071,1.6073,320500000.0
2008-04-23 11:12:00,1.6073,1.60755,1.6073,1.60745,363400000.0
2008-04-23 11:13:00,1.60745,1.6075,1.60725,1.6073,155000000.0
2008-04-23 11:14:00,1.60735,1.6075,1.6073,1.60745,154700000.0
2008-04-23 11:15:00,1.60745,1.6076,1.60705,1.6071,38300000.0
2008-04-23 11:16:00,1.6071,1.60725,1.60705,1.6072,68500000.0
2008-04-23 11:17:00,1.6072,1.6072,1.60705,1.60705,43000000.0
2008-04-23 11:18:00,1.60715,1.60725,1.60715,1.60715,161100000.0
2008-04-23 11:19:00,1.60715,1.60735,1.60705,1.60725,211300000.0
2008-04-23 11:20:00,1.60725,1.60735,1.6071,1.6073,55900000.0
2008-04-23 11:21:00,1.6073,1.60735,1.60715,1.60725,197000000.0
2008-04-23 11:22:00,1.60725,1.60735,1.60725,1.6073,92800000.0
2008-04-23 11:23:00,1.6073,1.6073,1.6072,1.60725,10900000.0
2008-04-23 11:24:00,1.60725,1.60725,1.60715,1.60715,8000000.0
2008-04-23 11:25:00,1.60715,1.6072,1.6071,1.6072,6300000.0
2008-04-23 11:26:00,1.6072,1.6072,1.60715,1.60715,369600000.0
2008-04-23 11:27:00,1.60715,1.60725,1.60715,1.6072,104200000.0
2008-04-23 11:28:00,1.6072,1.60725,1.6072,1.6072,17900000.0
2008-04-23 11:29:00,1.6072,1.6074,1.60715,1.6074,84500000.0
2008-04-23 11:30:00,1.6074,1.6075,1.6074,1.6074,32100000.0
2008-04-23 11:31:00,1.6074,1.60745,1.60735,1.6074,94000000.0
2008-04-23 11:32:00,1.6074,1.60745,1.6074,1.60745,144500000.0
2008-04-23 11:33:00,1.60745,1.60745,1.6074,1.6074,56700000.0
2008-04-23 11:34:00,1.6074,1.6077,1.6074,1.60755,127100000.0
2008-04-23 11:35:00,1.60755,1.60765,1.60745,1.6076,112200000.0
2008-04-23 11:36:00,1.6076,1.60775,1.60755,1.60765,158300000.0
2008-04-23 11:37:00,1.60765,1.60775,1.60745,1.6076,303200000.0
2008-04-23 11:38:00,1.6076,1.60785,1.6076,1.60765,141200000.0
2008-04-23 11:39:00,1.60765,1.6078,1.6076,1.6078,36300000.0
2008-04-23 11:40:00,1.6078,1.60785,1.6077,1.6077,28000000.0
2008-04-23 11:41:00,1.6077,1.6079,1.6076,1.6078,120100000.0
2008-04-23 11:42:00,1.6078,1.6078,1.60765,1.60775,54300000.0
2008-04-23 11:43:00,1.60775,1.60785,1.60775,1.60775,32700000.0
2008-04-23 11:44:00,1.6078,1.6078,1.60775,1.60775,9800000.0
2008-04-23 11:45:00,1.60775,1.60785,1.6077,1.6077,32500000.0
2008-04-23 11:46:00,1.6077,1.60775,1.6076,1.6077,24600000.0
2008-04-23 11:47:00,1.6077,1.60785,1.6075,1.6078,57700000.0
2008-04-23 11:48:00,1.6078,1.60805,1.60775,1.60795,157000000.0
2008-04-23 11:49:00,1.60795,1.60805,1.6078,1.60795,150600000.0
2008-04-23 11:50:00,1.60795,1.608,1.60775,1.60795,26000000.0
2008-04-23 11:51:00,1.60795,1.60795,1.60785,1.6079,18800000.0
2008-04-23 11:52:00,1.6079,1.6079,1.60775,1.60785,51400000.0
2008-04-23 11:53:00,1.60785,1.608,1.6077,1.6077,30900000.0
2008-04-23 11:54:00,1.6077,1.60775,1.6077,1.60775,91900000.0
2008-04-23 11:55:00,1.60775,1.60785,1.6077,1.60775,65800000.0
2008-04-23 11:56:00,1.60775,1.60785,1.60765,1.60775,34600000.0
2008-04-23 11:57:00,1.60775,1.608,1.6077,1.608,20500000.0
2008-04-23 11:58:00,1.608,1.608,1.6079,1.608,20800000.0
2008-04-23 11:59:00,1.608,1.608,1.60775,1.6078,21400000.0
2008-04-23 12:00:00,1.6078,1.6078,1.60755,1.6076,30200000.0
2008-04-23 12:01:00,1.6076,1.6079,1.60745,1.60785,144900000.0
2008-04-23 12:02:00,1.60785,1.60785,1.6076,1.60765,96200000.0
2008-04-23 12:03:00,1.6076,1.6077,1.6076,1.6076,86400000.0
2008-04-23 12:04:00,1.6076,1.60775,1.6076,1.60765,35600000.0
2008-04-23 12:05:00,1.60765,1.6077,1.60745,1.6076,113800000.0
2008-04-23 12:06:00,1.6076,1.60765,1.60715,1.60735,158900000.0
2008-04-23 12:07:00,1.60735,1.6076,1.60735,1.6074,162400000.0
2008-04-23 12:08:00,1.6074,1.60755,1.6073,1.6075,54500000.0
2008-04-23 12:09:00,1.6075,1.6078,1.6075,1.60755,130400000.0
2008-04-23 12:10:00,1.60755,1.60755,1.6073,1.60735,176800000.0
2008-04-23 12:11:00,1.60735,1.60795,1.60735,1.60795,325300000.0
2008-04-23 12:12:00,1.6079,1.60805,1.6079,1.60795,128500000.0
2008-04-23 12:13:00,1.60795,1.60835,1.60795,1.6083,176300000.0
2008-04-23 12:14:00,1.6083,1.6083,1.608,1.6081,59900000.0
2008-04-23 12:15:00,1.6081,1.60825,1.6081,1.60815,136000000.0
2008-04-23 12:16:00,1.60815,1.6082,1.60815,1.6082,36600000.0
2008-04-23 12:17:00,1.6082,1.6082,1.60805,1.6081,73600000.0
2008-04-23 12:18:00,1.6081,1.60815,1.6077,1.6079,154900000.0
2008-04-23 12:19:00,1.6079,1.60795,1.60765,1.60765,186000000.0
2008-04-23 12:20:00,1.60765,1.6078,1.6076,1.60765,43500000.0
2008-04-23 12:21:00,1.60765,1.60775,1.6075,1.6077,16500000.0
2008-04-23 12:22:00,1.6077,1.6077,1.60735,1.6075,42500000.0
2008-04-23 12:23:00,1.6075,1.6077,1.6074,1.60765,92300000.0
2008-04-23 12:24:00,1.60765,1.6078,1.6075,1.60765,33400000.0
2008-04-23 12:25:00,1.60765,1.60765,1.6076,1.6076,8200000.0
2008-04-23 12:26:00,1.6076,1.60765,1.60745,1.60755,81000000.0
2008-04-23 12:27:00,1.60755,1.60765,1.60745,1.60765,56800000.0
2008-04-23 12:28:00,1.60765,1.6079,1.60755,1.6077,124200000.0
2008-04-23 12:29:00,1.6077,1.60785,1.6077,1.6078,83100000.0
2008-04-23 12:30:00,1.6078,1.60785,1.6077,1.6078,106400000.0
2008-04-23 12:31:00,1.6078,1.6078,1.60765,1.6077,59200000.0
2008-04-23 12:32:00,1.6077,1.6078,1.6075,1.6078,60300000.0
2008-04-23 12:33:00,1.6078,1.6078,1.6075,1.6075,48200000.0
2008-04-23 12:34:00,1.6075,1.6075,1.6072,1.6072,324900000.0
2008-04-23 12:35:00,1.6072,1.6074,1.6072,1.60735,227300000.0
2008-04-23 12:36:00,1.60735,1.60755,1.60725,1.6074,40100000.0
2008-04-23 12:37:00,1.6074,1.6075,1.60735,1.6075,166700000.0
2008-04-23 12:38:00,1.6075,1.60755,1.6074,1.6074,92500000.0
2008-04-23 12:39:00,1.6074,1.6075,1.6072,1.60745,188400000.0
2008-04-23 12:40:00,1.60745,1.60765,1.60725,1.6075,226200000.0
2008-04-23 12:41:00,1.6075,1.60755,1.60735,1.60755,184200000.0
2008-04-23 12:42:00,1.60755,1.60755,1.60745,1.60745,133200000.0
2008-04-23 12:43:00,1.6075,1.60785,1.60745,1.6078,126800000.0
2008-04-23 12:44:00,1.6078,1.6079,1.6076,1.6077,36500000.0
2008-04-23 12:45:00,1.6077,1.60785,1.6077,1.6078,34600000.0
2008-04-23 12:46:00,1.6078,1.60785,1.6078,1.6078,70300000.0
2008-04-23 12:47:00,1.6078,1.60785,1.6078,1.60785,205300000.0
2008-04-23 12:48:00,1.60785,1.60785,1.60785,1.60785,61800000.0
2008-04-23 12:49:00,1.60785,1.60785,1.6078,1.60785,23400000.0
2008-04-23 12:50:00,1.60785,1.6079,1.6078,1.6078,11300000.0
2008-04-23 12:51:00,1.6078,1.6078,1.6075,1.6075,76600000.0
2008-04-23 12:52:00,1.6075,1.60765,1.60745,1.6076,32300000.0
2008-04-23 12:53:00,1.6075,1.6077,1.6075,1.6076,38800000.0
2008-04-23 12:54:00,1.6076,1.60765,1.6075,1.6076,19700000.0
2008-04-23 12:55:00,1.6076,1.6076,1.60715,1.60715,55500000.0
2008-04-23 12:56:00,1.60715,1.60735,1.60695,1.607,86100000.0
2008-04-23 12:57:00,1.607,1.60715,1.6069,1.6071,98500000.0
2008-04-23 12:58:00,1.6071,1.6071,1.60705,1.6071,223200000.0
2008-04-23 12:59:00,1.6071,1.6072,1.60705,1.60705,181100000.0
2008-04-23 13:00:00,1.60705,1.60715,1.60685,1.6069,316700000.0
2008-04-23 13:01:00,1.6069,1.607,1.60675,1.60685,169000000.0
2008-04-23 13:02:00,1.60685,1.60695,1.60675,1.60685,211000000.0
2008-04-23 13:03:00,1.60685,1.6069,1.60685,1.6069,98500000.0
2008-04-23 13:04:00,1.6069,1.6069,1.60675,1.60685,140300000.0
2008-04-23 13:05:00,1.60685,1.60705,1.60685,1.6069,137800000.0
2008-04-23 13:06:00,1.6069,1.60695,1.60675,1.6068,89000000.0
2008-04-23 13:07:00,1.6068,1.60685,1.60665,1.60675,62000000.0
2008-04-23 13:08:00,1.60675,1.6068,1.6066,1.60675,212400000.0
2008-04-23 13:09:00,1.60675,1.60675,1.60655,1.6066,158000000.0
2008-04-23 13:10:00,1.6066,1.6068,1.6066,1.6067,101300000.0
2008-04-23 13:11:00,1.6067,1.60675,1.60665,1.6067,104400000.0
2008-04-23 13:12:00,1.60665,1.6068,1.60665,1.60665,89400000.0
2008-04-23 13:13:00,1.60665,1.60675,1.60655,1.60665,226900000.0
2008-04-23 13:14:00,1.6067,1.6068,1.6066,1.6067,124100000.0
2008-04-23 13:15:00,1.6067,1.6068,1.6065,1.6065,43800000.0
2008-04-23 13:16:00,1.6065,1.60655,1.6063,1.60655,79700000.0
2008-04-23 13:17:00,1.60655,1.60665,1.60635,1.60645,65300000.0
2008-04-23 13:18:00,1.60645,1.60645,1.60585,1.6059,114100000.0
2008-04-23 13:19:00,1.6059,1.6062,1.6058,1.60615,141800000.0
2008-04-23 13:20:00,1.60615,1.60615,1.60605,1.60605,144300000.0
2008-04-23 13:21:00,1.60605,1.6061,1.60585,1.60595,305700000.0
2008-04-23 13:22:00,1.60595,1.60615,1.6059,1.60615,13600000.0
2008-04-23 13:23:00,1.60615,1.6063,1.60615,1.6063,11500000.0
2008-04-23 13:24:00,1.6063,1.60635,1.60625,1.60635,183200000.0
2008-04-23 13:25:00,1.60635,1.60645,1.60625,1.60635,89300000.0
2008-04-23 13:26:00,1.60635,1.60735,1.60635,1.6071,211100000.0
2008-04-23 13:27:00,1.6071,1.60725,1.6068,1.6069,265200000.0
2008-04-23 13:28:00,1.6069,1.60695,1.60665,1.60675,415200000.0
2008-04-23 13:29:00,1.60675,1.6068,1.60655,1.6066,56800000.0
2008-04-23 13:30:00,1.6066,1.6075,1.6066,1.60735,118000000.0
2008-04-23 13:31:00,1.60735,1.60745,1.6066,1.60685,181600000.0
2008-04-23 13:32:00,1.60685,1.60745,1.6068,1.60735,109500000.0
2008-04-23 13:33:00,1.60735,1.60745,1.60715,1.6072,171500000.0
2008-04-23 13:34:00,1.6072,1.60725,1.60695,1.6072,43500000.0
2008-04-23 13:35:00,1.6072,1.6073,1.6072,1.6073,29600000.0
2008-04-23 13:36:00,1.6073,1.60765,1.60725,1.60755,350800000.0
2008-04-23 13:37:00,1.60755,1.6077,1.6072,1.6073,146600000.0
2008-04-23 13:38:00,1.6073,1.6073,1.60695,1.60705,11400000.0
2008-04-23 13:39:00,1.60705,1.60705,1.60675,1.6068,103200000.0
2008-04-23 13:40:00,1.6068,1.60685,1.60675,1.6068,64900000.0
2008-04-23 13:41:00,1.6068,1.6068,1.60665,1.6068,82900000.0
2008-04-23 13:42:00,1.6068,1.60755,1.6068,1.60755,118800000.0
2008-04-23 13:43:00,1.60755,1.6078,1.6074,1.6074,93200000.0
2008-04-23 13:44:00,1.6074,1.60785,1.6074,1.6077,58400000.0
2008-04-23 13:45:00,1.6077,1.60815,1.6076,1.608,207600000.0
2008-04-23 13:46:00,1.608,1.6083,1.60795,1.60815,402000000.0
2008-04-23 13:47:00,1.60815,1.60815,1.60785,1.60785,284700000.0
2008-04-23 13:48:00,1.60785,1.6079,1.6076,1.60775,142400000.0
2008-04-23 13:49:00,1.60775,1.60795,1.60775,1.6079,98500000.0
2008-04-23 13:50:00,1.6079,1.608,1.60765,1.6077,32400000.0
2008-04-23 13:51:00,1.6077,1.6077,1.60755,1.60765,115600000.0
2008-04-23 13:52:00,1.60765,1.6078,1.60755,1.6076,267500000.0
2008-04-23 13:53:00,1.6076,1.6076,1.607,1.6072,204200000.0
2008-04-23 13:54:00,1.60725,1.60775,1.6072,1.6074,69600000.0
2008-04-23 13:55:00,1.6074,1.60795,1.60735,1.60785,172700000.0
2008-04-23 13:56:00,1.608,1.6081,1.60755,1.608,231600000.0
2008-04-23 13:57:00,1.60805,1.6081,1.60775,1.60785,265200000.0
2008-04-23 13:58:00,1.60785,1.60795,1.6076,1.6078,162400000.0
2008-04-23 13:59:00,1.6078,1.60785,1.60755,1.6078,111300000.0
2008-04-23 14:00:00,1.6078,1.6078,1.6076,1.6077,39300000.0
2008-04-23 14:01:00,1.6077,1.608,1.6077,1.6079,238000000.0
2008-04-23 14:02:00,1.6079,1.608,1.60765,1.6078,218900000.0
2008-04-23 14:03:00,1.6078,1.6078,1.6076,1.6077,36900000.0
2008-04-23 14:04:00,1.6077,1.60785,1.6077,1.60775,33900000.0
2008-04-23 14:05:00,1.60785,1.6079,1.6076,1.60765,56100000.0
2008-04-23 14:06:00,1.60765,1.60835,1.60765,1.60815,170100000.0
2008-04-23 14:07:00,1.60815,1.6083,1.6081,1.60825,274600000.0
2008-04-23 14:08:00,1.60825,1.60825,1.60795,1.60795,216600000.0
2008-04-23 14:09:00,1.60795,1.60815,1.6079,1.6081,261000000.0
2008-04-23 14:10:00,1.60815,1.60825,1.608,1.6081,178600000.0
2008-04-23 14:11:00,1.6081,1.60815,1.60785,1.60795,172100000.0
2008-04-23 14:12:00,1.60795,1.60825,1.6079,1.6082,196500000.0
2008-04-23 14:13:00,1.60825,1.6083,1.6077,1.60775,478100000.0
2008-04-23 14:14:00,1.6077,1.6079,1.6075,1.60765,243900000.0
2008-04-23 14:15:00,1.60765,1.6078,1.60765,1.60775,319600000.0
2008-04-23 14:16:00,1.60775,1.60785,1.6076,1.6076,316200000.0
2008-04-23 14:17:00,1.6076,1.60775,1.6076,1.60775,113100000.0
2008-04-23 14:18:00,1.60775,1.60785,1.60765,1.60785,246600000.0
2008-04-23 14:19:00,1.60785,1.6079,1.60775,1.6078,268000000.0
2008-04-23 14:20:00,1.6078,1.6078,1.60745,1.6075,813200000.0
2008-04-23 14:21:00,1.6075,1.6075,1.60705,1.6071,466700000.0
2008-04-23 14:22:00,1.6071,1.60725,1.60705,1.6071,407700000.0
2008-04-23 14:23:00,1.6071,1.60725,1.6071,1.60725,445000000.0
2008-04-23 14:24:00,1.60725,1.60725,1.6071,1.60715,311300000.0
2008-04-23 14:25:00,1.60715,1.60725,1.60715,1.60725,394900000.0
2008-04-23 14:26:00,1.60725,1.60735,1.60715,1.60715,301400000.0
2008-04-23 14:27:00,1.60715,1.60725,1.60705,1.6071,507900000.0
2008-04-23 14:28:00,1.6071,1.6072,1.60705,1.60715,137100000.0
2008-04-23 14:29:00,1.60715,1.60725,1.60695,1.60695,257900000.0
2008-04-23 14:30:00,1.60695,1.60715,1.60675,1.6068,177000000.0
2008-04-23 14:31:00,1.6068,1.607,1.6068,1.60695,69700000.0
2008-04-23 14:32:00,1.60695,1.6072,1.60695,1.6071,171600000.0
2008-04-23 14:33:00,1.60715,1.6075,1.60705,1.60745,301900000.0
2008-04-23 14:34:00,1.60745,1.6078,1.6073,1.6076,344600000.0
2008-04-23 14:35:00,1.6076,1.60765,1.60725,1.60725,160200000.0
2008-04-23 14:36:00,1.60725,1.60755,1.6072,1.6075,20800000.0
2008-04-23 14:37:00,1.6075,1.6076,1.60735,1.6075,902700000.0
2008-04-23 14:38:00,1.6075,1.60785,1.6075,1.60785,137900000.0
2008-04-23 14:39:00,1.60785,1.6081,1.60785,1.60805,274700000.0
2008-04-23 14:40:00,1.60805,1.60835,1.608,1.6083,150000000.0
2008-04-23 14:41:00,1.6083,1.60835,1.60815,1.60825,592600000.0
2008-04-23 14:42:00,1.60825,1.60835,1.60795,1.60815,510800000.0
2008-04-23 14:43:00,1.60815,1.60835,1.60805,1.60815,179500000.0
2008-04-23 14:44:00,1.60815,1.6082,1.6081,1.6081,117100000.0
2008-04-23 14:45:00,1.6081,1.6082,1.608,1.60805,77300000.0
2008-04-23 14:46:00,1.60805,1.60805,1.6078,1.60785,52800000.0
2008-04-23 14:47:00,1.60785,1.6081,1.60785,1.608,123600000.0
2008-04-23 14:48:00,1.608,1.60845,1.608,1.60845,98900000.0
2008-04-23 14:49:00,1.60845,1.609,1.60845,1.60895,275900000.0
2008-04-23 14:50:00,1.60895,1.609,1.6087,1.6088,131400000.0
2008-04-23 14:51:00,1.6088,1.6088,1.6085,1.6086,328600000.0
2008-04-23 14:52:00,1.6086,1.6089,1.60855,1.60875,407600000.0
2008-04-23 14:53:00,1.60875,1.60895,1.60875,1.60885,870099994.0
2008-04-23 14:54:00,1.60885,1.60885,1.60865,1.60865,444500000.0
2008-04-23 14:55:00,1.60865,1.60865,1.60845,1.6086,406100000.0
2008-04-23 14:56:00,1.6086,1.6087,1.6085,1.60855,105200000.0
2008-04-23 14:57:00,1.60855,1.60875,1.6085,1.6086,198200000.0
2008-04-23 14:58:00,1.6086,1.60875,1.60845,1.60845,528300000.0
2008-04-23 14:59:00,1.60845,1.60865,1.60835,1.6084,1026100000.0
2008-04-23 15:00:00,1.6084,1.60875,1.60825,1.60875,275500000.0
2008-04-23 15:01:00,1.60875,1.609,1.6087,1.60895,122800000.0
2008-04-23 15:02:00,1.60895,1.60935,1.60895,1.60925,407800000.0
2008-04-23 15:03:00,1.60925,1.6098,1.60925,1.60975,262300000.0
2008-04-23 15:04:00,1.60975,1.6101,1.60955,1.6101,123700000.0
2008-04-23 15:05:00,1.6101,1.61015,1.6099,1.61005,444600000.0
2008-04-23 15:06:00,1.61005,1.6103,1.61005,1.6103,262000000.0
2008-04-23 15:07:00,1.6103,1.61115,1.6102,1.61115,364700000.0
2008-04-23 15:08:00,1.61115,1.61125,1.6107,1.61085,364800000.0
2008-04-23 15:09:00,1.61085,1.611,1.61065,1.61075,402900000.0
2008-04-23 15:10:00,1.61075,1.6109,1.6107,1.61085,396100000.0
2008-04-23 15:11:00,1.61085,1.61105,1.6108,1.61095,354800000.0
2008-04-23 15:12:00,1.61095,1.61125,1.6108,1.61085,380900000.0
2008-04-23 15:13:00,1.61085,1.61115,1.61085,1.611,145800000.0
2008-04-23 15:14:00,1.611,1.611,1.61065,1.61065,359100000.0
2008-04-23 15:15:00,1.61065,1.61085,1.61055,1.61075,245600000.0
2008-04-23 15:16:00,1.61075,1.61075,1.61035,1.6104,423900000.0
2008-04-23 15:17:00,1.6104,1.61055,1.61025,1.61035,301100000.0
2008-04-23 15:18:00,1.61035,1.61055,1.6103,1.6104,372000000.0
2008-04-23 15:19:00,1.6104,1.61045,1.6102,1.61025,225000000.0
2008-04-23 15:20:00,1.61025,1.6105,1.6101,1.6105,273700000.0
2008-04-23 15:21:00,1.6105,1.61065,1.61015,1.6103,221700000.0
2008-04-23 15:22:00,1.6103,1.61055,1.61025,1.6104,82500000.0
2008-04-23 15:23:00,1.6104,1.6105,1.6101,1.6103,321200000.0
2008-04-23 15:24:00,1.6103,1.61045,1.61025,1.6103,254500000.0
2008-04-23 15:25:00,1.6103,1.61045,1.61025,1.61045,121300000.0
2008-04-23 15:26:00,1.61045,1.61045,1.6103,1.61035,512600000.0
2008-04-23 15:27:00,1.61035,1.6104,1.61,1.61005,243500000.0
2008-04-23 15:28:00,1.6101,1.61015,1.60995,1.6101,141300000.0
2008-04-23 15:29:00,1.61015,1.61015,1.60995,1.61005,103200000.0
2008-04-23 15:30:00,1.61005,1.6102,1.6098,1.61015,149100000.0
2008-04-23 15:31:00,1.61015,1.61035,1.60995,1.6103,345600000.0
2008-04-23 15:32:00,1.6103,1.61095,1.6102,1.61075,213100000.0
2008-04-23 15:33:00,1.61075,1.61075,1.6103,1.61035,188000000.0
2008-04-23 15:34:00,1.61035,1.61035,1.60945,1.60945,288200000.0
2008-04-23 15:35:00,1.60945,1.60995,1.60945,1.6098,113100000.0
2008-04-23 15:36:00,1.6098,1.6098,1.6093,1.6095,125500000.0
2008-04-23 15:37:00,1.6095,1.60985,1.60935,1.6098,254900000.0
2008-04-23 15:38:00,1.6098,1.6098,1.60915,1.60915,207300000.0
2008-04-23 15:39:00,1.6091,1.60915,1.60875,1.60885,418400000.0
2008-04-23 15:40:00,1.60885,1.60905,1.6085,1.6086,290500000.0
2008-04-23 15:41:00,1.6086,1.60875,1.60835,1.60875,219900000.0
2008-04-23 15:42:00,1.60875,1.609,1.6087,1.6087,159300000.0
2008-04-23 15:43:00,1.6087,1.60875,1.60855,1.60875,53400000.0
2008-04-23 15:44:00,1.60875,1.609,1.6086,1.60895,132400000.0
2008-04-23 15:45:00,1.60895,1.6092,1.60885,1.609,191100000.0
2008-04-23 15:46:00,1.609,1.60915,1.60885,1.60885,154600000.0
2008-04-23 15:47:00,1.6089,1.60905,1.60875,1.60905,219500000.0
2008-04-23 15:48:00,1.6091,1.6092,1.6087,1.6088,182800000.0
2008-04-23 15:49:00,1.6088,1.6091,1.6088,1.6091,157400000.0
2008-04-23 15:50:00,1.6091,1.6093,1.6091,1.60925,267000000.0
2008-04-23 15:51:00,1.60925,1.60975,1.60925,1.6097,425700000.0
2008-04-23 15:52:00,1.6097,1.6097,1.6094,1.60965,181300000.0
2008-04-23 15:53:00,1.60965,1.61,1.60965,1.6099,126900000.0
2008-04-23 15:54:00,1.6099,1.6102,1.6098,1.60985,379700000.0
2008-04-23 15:55:00,1.60995,1.60995,1.60955,1.60955,413100000.0
2008-04-23 15:56:00,1.60955,1.6097,1.60935,1.60965,240700000.0
2008-04-23 15:57:00,1.60965,1.61,1.6095,1.61,351200000.0
2008-04-23 15:58:00,1.61005,1.6102,1.60975,1.60985,390400000.0
2008-04-23 15:59:00,1.6099,1.60995,1.60955,1.6099,157200000.0
2008-04-23 16:00:00,1.60985,1.61005,1.6097,1.60975,440200000.0
2008-04-23 16:01:00,1.60975,1.6099,1.6096,1.6096,77400000.0
2008-04-23 16:02:00,1.6096,1.60985,1.60945,1.6098,145500000.0
2008-04-23 16:03:00,1.6098,1.60985,1.60925,1.6095,381400000.0
2008-04-23 16:04:00,1.6095,1.60985,1.60925,1.60985,337300000.0
2008-04-23 16:05:00,1.60985,1.6099,1.6094,1.6096,203900000.0
2008-04-23 16:06:00,1.6096,1.61025,1.6096,1.61025,209800000.0
2008-04-23 16:07:00,1.61025,1.61035,1.6098,1.60995,372200000.0
2008-04-23 16:08:00,1.61,1.61,1.6097,1.60975,215100000.0
2008-04-23 16:09:00,1.60975,1.6099,1.6096,1.6098,70600000.0
2008-04-23 16:10:00,1.6098,1.60985,1.6096,1.6098,28900000.0
2008-04-23 16:11:00,1.6098,1.60985,1.6097,1.60975,15900000.0
2008-04-23 16:12:00,1.60975,1.60985,1.60955,1.6097,67900000.0
2008-04-23 16:13:00,1.6097,1.6097,1.60935,1.60955,62400000.0
2008-04-23 16:14:00,1.60955,1.60975,1.6094,1.60965,218000000.0
2008-04-23 16:15:00,1.6097,1.61005,1.60965,1.60965,238000000.0
2008-04-23 16:16:00,1.60965,1.60995,1.60965,1.60985,285100000.0
2008-04-23 16:17:00,1.60985,1.61005,1.60975,1.61,228800000.0
2008-04-23 16:18:00,1.61,1.61025,1.61,1.61005,289200000.0
2008-04-23 16:19:00,1.61005,1.6101,1.6097,1.60975,309900000.0
2008-04-23 16:20:00,1.6097,1.60995,1.6097,1.6098,61900000.0
2008-04-23 16:21:00,1.6098,1.61,1.6096,1.6099,80500000.0
2008-04-23 16:22:00,1.6099,1.60995,1.6097,1.6099,185300000.0
2008-04-23 16:23:00,1.6099,1.61025,1.60985,1.61,463600000.0
2008-04-23 16:24:00,1.61,1.61035,1.61,1.61,214900000.0
2008-04-23 16:25:00,1.61,1.6104,1.60995,1.61035,269000000.0
2008-04-23 16:26:00,1.61035,1.6105,1.61025,1.61035,500600000.0
2008-04-23 16:27:00,1.61035,1.6109,1.6103,1.61075,344700000.0
2008-04-23 16:28:00,1.61075,1.61125,1.61075,1.6108,362500000.0
2008-04-23 16:29:00,1.6108,1.6114,1.6108,1.61125,427200000.0
2008-04-23 16:30:00,1.61125,1.6118,1.61115,1.61155,394100000.0
2008-04-23 16:31:00,1.61155,1.6117,1.61115,1.61115,376700000.0
2008-04-23 16:32:00,1.61115,1.61115,1.61055,1.61055,226600000.0
2008-04-23 16:33:00,1.61055,1.6107,1.61025,1.6104,99900000.0
2008-04-23 16:34:00,1.6104,1.61095,1.61025,1.61085,198600000.0
2008-04-23 16:35:00,1.61085,1.6117,1.61075,1.61145,285700000.0
2008-04-23 16:36:00,1.6116,1.6121,1.6113,1.6121,412400000.0
2008-04-23 16:37:00,1.6121,1.61225,1.61175,1.61195,241100000.0
2008-04-23 16:38:00,1.61195,1.6123,1.61195,1.6122,254500000.0
2008-04-23 16:39:00,1.6122,1.61235,1.61195,1.61235,278900000.0
2008-04-23 16:40:00,1.61235,1.61265,1.6122,1.61245,159600000.0
2008-04-23 16:41:00,1.6125,1.61305,1.61235,1.61285,237600000.0
2008-04-23 16:42:00,1.61285,1.6131,1.61265,1.6127,278300000.0
2008-04-23 16:43:00,1.6127,1.61275,1.6122,1.61235,221300000.0
2008-04-23 16:44:00,1.61235,1.6125,1.6121,1.61245,306000000.0
2008-04-23 16:45:00,1.61255,1.61255,1.61225,1.6123,71000000.0
2008-04-23 16:46:00,1.6123,1.6123,1.61195,1.61195,243100000.0
2008-04-23 16:47:00,1.61195,1.61205,1.61175,1.6118,357300000.0
2008-04-23 16:48:00,1.6118,1.61185,1.61175,1.61175,36200000.0
2008-04-23 16:49:00,1.61175,1.61205,1.61175,1.61205,433400000.0
2008-04-23 16:50:00,1.61205,1.61225,1.612,1.61215,103200000.0
2008-04-23 16:51:00,1.61215,1.61275,1.61205,1.6122,204300000.0
2008-04-23 16:52:00,1.6122,1.61235,1.61205,1.6122,110200000.0
2008-04-23 16:53:00,1.6122,1.61245,1.6122,1.6122,129700000.0
2008-04-23 16:54:00,1.6122,1.61265,1.61215,1.61245,285700000.0
2008-04-23 16:55:00,1.6124,1.61285,1.61235,1.61265,296200000.0
2008-04-23 16:56:00,1.6127,1.61275,1.61245,1.6125,239900000.0
2008-04-23 16:57:00,1.6125,1.61255,1.6122,1.61245,127200000.0
2008-04-23 16:58:00,1.61245,1.61245,1.61215,1.6122,72100000.0
2008-04-23 16:59:00,1.6122,1.61295,1.61215,1.6127,291200000.0
2008-04-23 17:00:00,1.6127,1.61285,1.61235,1.61235,367000000.0
2008-04-23 17:01:00,1.61235,1.61245,1.61225,1.6124,350100000.0
2008-04-23 17:02:00,1.6124,1.61265,1.61235,1.61265,269500000.0
2008-04-23 17:03:00,1.61265,1.61265,1.61245,1.6125,272900000.0
2008-04-23 17:04:00,1.6125,1.6125,1.61225,1.61225,264500000.0
2008-04-23 17:05:00,1.61225,1.6126,1.61225,1.6125,402900000.0
2008-04-23 17:06:00,1.6125,1.61295,1.6125,1.61295,490700000.0
2008-04-23 17:07:00,1.613,1.61305,1.61255,1.6126,73400000.0
2008-04-23 17:08:00,1.6126,1.6127,1.6125,1.61265,279300000.0
2008-04-23 17:09:00,1.61265,1.61275,1.6125,1.61265,140600000.0
2008-04-23 17:10:00,1.61265,1.61275,1.6125,1.6127,72800000.0
2008-04-23 17:11:00,1.6127,1.613,1.6127,1.61295,122900000.0
2008-04-23 17:12:00,1.61295,1.61345,1.6129,1.61335,345300000.0
2008-04-23 17:13:00,1.61335,1.6142,1.6132,1.61385,254800000.0
2008-04-23 17:14:00,1.6138,1.61415,1.61375,1.61395,153600000.0
2008-04-23 17:15:00,1.61395,1.61405,1.6138,1.614,84800000.0
2008-04-23 17:16:00,1.614,1.61415,1.6138,1.61405,216200000.0
2008-04-23 17:17:00,1.61405,1.61425,1.61405,1.61415,349900000.0
2008-04-23 17:18:00,1.61415,1.61425,1.61385,1.61405,280300000.0
2008-04-23 17:19:00,1.61405,1.61425,1.614,1.6141,187000000.0
2008-04-23 17:20:00,1.6141,1.61425,1.61385,1.61395,481000000.0
2008-04-23 17:21:00,1.61395,1.61405,1.61365,1.61375,229700000.0
2008-04-23 17:22:00,1.61375,1.61385,1.61355,1.61365,245300000.0
2008-04-23 17:23:00,1.6136,1.6138,1.61345,1.6137,206400000.0
2008-04-23 17:24:00,1.6137,1.61385,1.6135,1.6137,88500000.0
2008-04-23 17:25:00,1.6137,1.61385,1.61325,1.6135,209200000.0
2008-04-23 17:26:00,1.61355,1.6136,1.61335,1.6136,28900000.0
2008-04-23 17:27:00,1.6136,1.6136,1.61305,1.6131,165600000.0
2008-04-23 17:28:00,1.6131,1.61325,1.61285,1.61325,224000000.0
2008-04-23 17:29:00,1.61325,1.6133,1.61315,1.61325,46500000.0
2008-04-23 17:30:00,1.61325,1.6133,1.613,1.613,103100000.0
2008-04-23 17:31:00,1.613,1.61325,1.61275,1.61315,168400000.0
2008-04-23 17:32:00,1.61315,1.61325,1.6129,1.61305,209700000.0
2008-04-23 17:33:00,1.61305,1.6132,1.61305,1.6131,42000000.0
2008-04-23 17:34:00,1.6131,1.61315,1.61285,1.61285,274300000.0
2008-04-23 17:35:00,1.6129,1.61295,1.6127,1.6128,331000000.0
2008-04-23 17:36:00,1.6128,1.61285,1.6127,1.61275,300600000.0
2008-04-23 17:37:00,1.61275,1.61295,1.61245,1.61295,156500000.0
2008-04-23 17:38:00,1.61295,1.61295,1.61275,1.6129,138400000.0
2008-04-23 17:39:00,1.6129,1.61295,1.6128,1.6128,289500000.0
2008-04-23 17:40:00,1.6128,1.61285,1.61265,1.6128,225600000.0
2008-04-23 17:41:00,1.61285,1.613,1.6128,1.6128,53700000.0
2008-04-23 17:42:00,1.6128,1.61295,1.6128,1.61285,81600000.0
2008-04-23 17:43:00,1.61285,1.61295,1.6126,1.6128,290000000.0
2008-04-23 17:44:00,1.6128,1.613,1.6128,1.61295,151100000.0
2008-04-23 17:45:00,1.6128,1.61305,1.6127,1.61305,123700000.0
2008-04-23 17:46:00,1.61305,1.61315,1.6129,1.61315,10800000.0
2008-04-23 17:47:00,1.61315,1.6134,1.61305,1.6134,143800000.0
2008-04-23 17:48:00,1.61345,1.6135,1.61335,1.61335,131500000.0
2008-04-23 17:49:00,1.61335,1.6134,1.61285,1.61325,152600000.0
2008-04-23 17:50:00,1.61325,1.61375,1.61325,1.61365,178900000.0
2008-04-23 17:51:00,1.6136,1.61385,1.6135,1.61385,147100000.0
2008-04-23 17:52:00,1.61385,1.61415,1.61385,1.61395,209400000.0
2008-04-23 17:53:00,1.61395,1.6142,1.6138,1.6139,116600000.0
2008-04-23 17:54:00,1.61385,1.614,1.61355,1.61395,52400000.0
2008-04-23 17:55:00,1.61405,1.6141,1.6138,1.6138,100500000.0
2008-04-23 17:56:00,1.6138,1.6139,1.61355,1.61355,177200000.0
2008-04-23 17:57:00,1.61355,1.61355,1.61315,1.61315,126200000.0
2008-04-23 17:58:00,1.61315,1.6133,1.6127,1.61285,138800000.0
2008-04-23 17:59:00,1.61285,1.61305,1.6128,1.613,52600000.0
2008-04-23 18:00:00,1.613,1.6131,1.61285,1.61285,18200000.0
2008-04-23 18:01:00,1.61285,1.6132,1.61285,1.6132,15100000.0
2008-04-23 18:02:00,1.6132,1.61325,1.6132,1.6132,12600000.0
2008-04-23 18:03:00,1.6132,1.6132,1.61295,1.613,37200000.0
2008-04-23 18:04:00,1.613,1.61335,1.61295,1.6133,104300000.0
2008-04-23 18:05:00,1.6133,1.6133,1.6128,1.61305,233900000.0
2008-04-23 18:06:00,1.61305,1.61325,1.613,1.61315,59000000.0
2008-04-23 18:07:00,1.61315,1.61315,1.613,1.61305,96700000.0
2008-04-23 18:08:00,1.61305,1.61305,1.6129,1.613,138700000.0
2008-04-23 18:09:00,1.61295,1.61305,1.6128,1.6129,377900000.0
2008-04-23 18:10:00,1.6129,1.613,1.6126,1.61285,392400000.0
2008-04-23 18:11:00,1.61285,1.613,1.6128,1.61285,53800000.0
2008-04-23 18:12:00,1.61285,1.61295,1.6128,1.61295,136300000.0
2008-04-23 18:13:00,1.61295,1.61295,1.6127,1.61275,92000000.0
2008-04-23 18:14:00,1.61275,1.61295,1.6127,1.6129,213000000.0
2008-04-23 18:15:00,1.6129,1.6133,1.6129,1.6133,177400000.0
2008-04-23 18:16:00,1.6134,1.61355,1.61315,1.61325,190600000.0
2008-04-23 18:17:00,1.61325,1.6133,1.61305,1.61315,93900000.0
2008-04-23 18:18:00,1.61315,1.61365,1.61315,1.61355,138500000.0
2008-04-23 18:19:00,1.61355,1.61355,1.6131,1.61315,161800000.0
2008-04-23 18:20:00,1.61325,1.61335,1.6131,1.61325,177100000.0
2008-04-23 18:21:00,1.61325,1.61325,1.61275,1.6128,151100000.0
2008-04-23 18:22:00,1.6128,1.6129,1.61275,1.61275,46700000.0
2008-04-23 18:23:00,1.61275,1.61285,1.6126,1.6126,145800000.0
2008-04-23 18:24:00,1.6126,1.6127,1.6126,1.6127,13100000.0
2008-04-23 18:25:00,1.6127,1.6128,1.6127,1.6128,162600000.0
2008-04-23 18:26:00,1.6128,1.61285,1.61255,1.61255,224900000.0
2008-04-23 18:27:00,1.61255,1.6128,1.6125,1.6127,164500000.0
2008-04-23 18:28:00,1.6127,1.6128,1.6126,1.6126,181400000.0
2008-04-23 18:29:00,1.6126,1.6128,1.6126,1.61265,114200000.0
2008-04-23 18:30:00,1.6127,1.61295,1.61265,1.6127,315600000.0
2008-04-23 18:31:00,1.6127,1.6129,1.61255,1.6128,122400000.0
2008-04-23 18:32:00,1.6128,1.6128,1.61245,1.61255,14700000.0
2008-04-23 18:33:00,1.61255,1.6126,1.61245,1.6126,20800000.0
2008-04-23 18:34:00,1.6126,1.6126,1.61225,1.61225,47500000.0
2008-04-23 18:35:00,1.61225,1.6124,1.61225,1.6123,227800000.0
2008-04-23 18:36:00,1.6123,1.6124,1.61175,1.61185,447400000.0
2008-04-23 18:37:00,1.61185,1.61195,1.61175,1.61195,42100000.0
2008-04-23 18:38:00,1.61195,1.61215,1.61195,1.6121,103300000.0
2008-04-23 18:39:00,1.6121,1.61255,1.61185,1.61255,55600000.0
2008-04-23 18:40:00,1.61255,1.6132,1.61255,1.6132,118000000.0
2008-04-23 18:41:00,1.6132,1.6132,1.61285,1.61295,239400000.0
2008-04-23 18:42:00,1.61295,1.613,1.61295,1.613,196300000.0
2008-04-23 18:43:00,1.613,1.6132,1.61295,1.61295,162700000.0
2008-04-23 18:44:00,1.61295,1.61305,1.61285,1.61285,106500000.0
2008-04-23 18:45:00,1.61285,1.6129,1.61285,1.61285,103600000.0
2008-04-23 18:46:00,1.61285,1.6129,1.61285,1.61285,69200000.0
2008-04-23 18:47:00,1.61285,1.61325,1.61285,1.6132,106800000.0
2008-04-23 18:48:00,1.6132,1.61365,1.6132,1.61335,372300000.0
2008-04-23 18:49:00,1.61335,1.614,1.61335,1.6139,141300000.0
2008-04-23 18:50:00,1.6139,1.614,1.6138,1.6139,131300000.0
2008-04-23 18:51:00,1.6139,1.61425,1.6138,1.614,114400000.0
2008-04-23 18:52:00,1.61405,1.6141,1.61375,1.6138,214700000.0
2008-04-23 18:53:00,1.61375,1.6138,1.6133,1.6133,149100000.0
2008-04-23 18:54:00,1.6133,1.61345,1.61325,1.6134,78500000.0
2008-04-23 18:55:00,1.6134,1.6134,1.61335,1.61335,47600000.0
2008-04-23 18:56:00,1.61335,1.61385,1.61335,1.6137,125900000.0
2008-04-23 18:57:00,1.61375,1.61385,1.6133,1.6136,180000000.0
2008-04-23 18:58:00,1.6136,1.61375,1.6136,1.6137,204700000.0
2008-04-23 18:59:00,1.6137,1.6137,1.6135,1.6137,155000000.0
2008-04-23 19:00:00,1.6137,1.61375,1.61355,1.61375,204700000.0
2008-04-23 19:01:00,1.61375,1.61395,1.61355,1.6137,184600000.0
2008-04-23 19:02:00,1.6137,1.61395,1.61365,1.6138,86100000.0
2008-04-23 19:03:00,1.6138,1.61425,1.6138,1.6142,249200000.0
2008-04-23 19:04:00,1.6142,1.6142,1.6138,1.6138,177300000.0
2008-04-23 19:05:00,1.6138,1.6138,1.61355,1.61355,59400000.0
2008-04-23 19:06:00,1.61355,1.61355,1.61325,1.61355,233300000.0
2008-04-23 19:07:00,1.61355,1.61355,1.61345,1.61355,29300000.0
2008-04-23 19:08:00,1.61355,1.6136,1.6135,1.61355,15200000.0
2008-04-23 19:09:00,1.6136,1.61365,1.61355,1.61365,50100000.0
2008-04-23 19:10:00,1.61365,1.6137,1.6136,1.61365,236800000.0
2008-04-23 19:11:00,1.61365,1.61395,1.61355,1.61395,157100000.0
2008-04-23 19:12:00,1.61395,1.61405,1.6139,1.61395,49500000.0
2008-04-23 19:13:00,1.61395,1.61425,1.61395,1.61415,294700000.0
2008-04-23 19:14:00,1.61415,1.61425,1.61405,1.6141,105300000.0
2008-04-23 19:15:00,1.6141,1.6142,1.614,1.61415,89500000.0
2008-04-23 19:16:00,1.6141,1.61435,1.6141,1.61415,164500000.0
2008-04-23 19:17:00,1.61415,1.61435,1.6141,1.6142,194400000.0
2008-04-23 19:18:00,1.6142,1.61435,1.6138,1.61385,136400000.0
2008-04-23 19:19:00,1.61385,1.61405,1.61375,1.6139,15200000.0
2008-04-23 19:20:00,1.6139,1.61435,1.6139,1.61425,130500000.0
2008-04-23 19:21:00,1.61425,1.6143,1.61415,1.6142,216600000.0
2008-04-23 19:22:00,1.6142,1.61435,1.6142,1.61425,113800000.0
2008-04-23 19:23:00,1.61425,1.61435,1.61415,1.6143,248100001.0
2008-04-23 19:24:00,1.61425,1.6143,1.61415,1.6143,74200000.0
2008-04-23 19:25:00,1.6143,1.6146,1.61425,1.6145,179700000.0
2008-04-23 19:26:00,1.6145,1.6146,1.61445,1.61445,37400000.0
2008-04-23 19:27:00,1.61445,1.6146,1.6144,1.61445,86600000.0
2008-04-23 19:28:00,1.61445,1.61455,1.61425,1.6143,187300000.0
2008-04-23 19:29:00,1.6143,1.6143,1.6143,1.6143,2700000.0
2008-04-23 19:30:00,1.6143,1.61435,1.6143,1.61435,31200000.0
2008-04-23 19:31:00,1.61435,1.61435,1.614,1.61425,213100000.0
2008-04-23 19:32:00,1.61425,1.61435,1.6142,1.61435,56800000.0
2008-04-23 19:33:00,1.6143,1.61465,1.61425,1.61455,83500000.0
2008-04-23 19:34:00,1.61455,1.6147,1.61455,1.6146,53400000.0
2008-04-23 19:35:00,1.6146,1.61475,1.6144,1.61465,237900000.0
2008-04-23 19:36:00,1.61465,1.61475,1.61425,1.61445,150500000.0
2008-04-23 19:37:00,1.61445,1.61455,1.61445,1.61455,4300000.0
2008-04-23 19:38:00,1.61455,1.6147,1.61445,1.61465,138000000.0
2008-04-23 19:39:00,1.61465,1.61475,1.61455,1.6146,303900000.0
2008-04-23 19:40:00,1.6146,1.6147,1.61455,1.6147,38600000.0
2008-04-23 19:41:00,1.6147,1.6147,1.6144,1.6144,39900000.0
2008-04-23 19:42:00,1.6144,1.6144,1.61405,1.61405,69500000.0
2008-04-23 19:43:00,1.61405,1.61405,1.61365,1.61385,239000001.0
2008-04-23 19:44:00,1.61385,1.61385,1.6138,1.6138,37900000.0
2008-04-23 19:45:00,1.61385,1.6139,1.6138,1.6139,40100000.0
2008-04-23 19:46:00,1.6139,1.61395,1.61385,1.61395,11100000.0
2008-04-23 19:47:00,1.61395,1.61405,1.6139,1.614,4400000.0
2008-04-23 19:48:00,1.6139,1.6141,1.6139,1.6141,6900000.0
2008-04-23 19:49:00,1.6141,1.6146,1.61395,1.61445,84600000.0
2008-04-23 19:50:00,1.61445,1.6145,1.6144,1.6145,10900000.0
2008-04-23 19:51:00,1.6145,1.61465,1.61445,1.6146,247600000.0
2008-04-23 19:52:00,1.6146,1.61465,1.61405,1.6142,236900000.0
2008-04-23 19:53:00,1.6142,1.6144,1.6141,1.6144,8000000.0
2008-04-23 19:54:00,1.6144,1.61455,1.6144,1.6145,121000000.0
2008-04-23 19:55:00,1.6145,1.61455,1.61425,1.6143,103700000.0
2008-04-23 19:56:00,1.6143,1.6143,1.61425,1.6143,5300000.0
2008-04-23 19:57:00,1.6143,1.61435,1.61405,1.61435,29900000.0
2008-04-23 19:58:00,1.6144,1.61465,1.61425,1.6146,41200000.0
2008-04-23 19:59:00,1.6146,1.6146,1.6145,1.6145,23000000.0
2008-04-23 20:00:00,1.6145,1.61455,1.61445,1.61445,4900000.0
2008-04-23 20:01:00,1.61445,1.61475,1.61425,1.6147,319700000.0
2008-04-23 20:02:00,1.6147,1.61505,1.61455,1.61495,81100000.0
2008-04-23 20:03:00,1.61495,1.615,1.61485,1.61495,179899999.0
2008-04-23 20:04:00,1.61485,1.61485,1.6145,1.6148,63300000.0
2008-04-23 20:05:00,1.6148,1.6155,1.6148,1.6155,74500000.0
2008-04-23 20:06:00,1.6155,1.6156,1.6154,1.61555,35100000.0
2008-04-23 20:07:00,1.61555,1.61555,1.61495,1.61545,136800000.0
2008-04-23 20:08:00,1.61545,1.61575,1.61545,1.6156,130900000.0
2008-04-23 20:09:00,1.6156,1.6157,1.61545,1.61555,111400000.0
2008-04-23 20:10:00,1.61555,1.61555,1.61545,1.6155,58000000.0
2008-04-23 20:11:00,1.6155,1.6166,1.6155,1.61625,214200000.0
2008-04-23 20:12:00,1.61625,1.61645,1.61565,1.61565,340200000.0
2008-04-23 20:13:00,1.61565,1.6158,1.6154,1.6155,54800000.0
2008-04-23 20:14:00,1.6155,1.61555,1.61535,1.6154,42700000.0
2008-04-23 20:15:00,1.6154,1.61555,1.61525,1.6155,94200000.0
2008-04-23 20:16:00,1.6155,1.61555,1.61535,1.6154,78000000.0
2008-04-23 20:17:00,1.61545,1.6156,1.61535,1.61545,135700000.0
2008-04-23 20:18:00,1.61545,1.6155,1.61535,1.6155,46100000.0
2008-04-23 20:19:00,1.6155,1.6155,1.61535,1.61545,43400000.0
2008-04-23 20:20:00,1.61545,1.6155,1.61535,1.61545,99600000.0
2008-04-23 20:21:00,1.61545,1.6157,1.61535,1.6156,290300000.0
2008-04-23 20:22:00,1.6156,1.61595,1.6155,1.6158,137600000.0
2008-04-23 20:23:00,1.61585,1.61585,1.6158,1.6158,32100000.0
2008-04-23 20:24:00,1.6158,1.6158,1.61535,1.6154,28100000.0
2008-04-23 20:25:00,1.6154,1.6155,1.6152,1.61545,17500000.0
2008-04-23 20:26:00,1.61545,1.6155,1.61545,1.6155,3400000.0
2008-04-23 20:27:00,1.6155,1.6155,1.6153,1.61535,77900000.0
2008-04-23 20:28:00,1.61535,1.6154,1.61505,1.6151,116100000.0
2008-04-23 20:29:00,1.6151,1.6151,1.6144,1.61455,49300000.0
2008-04-23 20:30:00,1.61455,1.615,1.61435,1.615,36500000.0
2008-04-23 20:31:00,1.61495,1.61515,1.61495,1.6151,60400000.0
2008-04-23 20:32:00,1.6151,1.6151,1.61495,1.615,49900000.0
2008-04-23 20:33:00,1.61495,1.61495,1.61465,1.61465,16700000.0
2008-04-23 20:34:00,1.61465,1.61475,1.61455,1.61455,15000000.0
2008-04-23 20:35:00,1.61455,1.6148,1.61455,1.61475,48400000.0
2008-04-23 20:36:00,1.61475,1.61475,1.61445,1.6147,24100000.0
2008-04-23 20:37:00,1.6147,1.6147,1.6146,1.61465,5200000.0
2008-04-23 20:38:00,1.61465,1.61475,1.61465,1.61475,9800000.0
2008-04-23 20:39:00,1.61475,1.61475,1.614,1.61405,50700000.0
2008-04-23 20:40:00,1.61405,1.6144,1.61405,1.6142,20000000.0
2008-04-23 20:41:00,1.6142,1.6143,1.61415,1.6143,16000000.0
2008-04-23 20:42:00,1.6143,1.61435,1.61425,1.61435,5700000.0
2008-04-23 20:43:00,1.61435,1.61445,1.61435,1.61435,6800000.0
2008-04-23 20:44:00,1.61435,1.6144,1.6143,1.6143,7800000.0
2008-04-23 20:45:00,1.6143,1.6144,1.61425,1.61435,10200000.0
2008-04-23 20:46:00,1.61435,1.6145,1.614,1.6141,17400000.0
2008-04-23 20:47:00,1.6141,1.6142,1.6141,1.6142,9900000.0
2008-04-23 20:48:00,1.6141,1.6141,1.6139,1.6139,18800000.0
2008-04-23 20:49:00,1.6139,1.6139,1.61385,1.61385,3100000.0
2008-04-23 20:50:00,1.61385,1.61395,1.61375,1.61395,14200000.0
2008-04-23 20:51:00,1.61395,1.61405,1.61385,1.6139,15200000.0
2008-04-23 20:52:00,1.6139,1.6144,1.6139,1.61435,85500000.0
2008-04-23 20:53:00,1.61435,1.61445,1.61435,1.61435,74100000.0
2008-04-23 20:54:00,1.61435,1.61485,1.6143,1.61475,137300000.0
2008-04-23 20:55:00,1.61475,1.6148,1.61435,1.6145,252500000.0
2008-04-23 20:56:00,1.6145,1.6145,1.61445,1.6145,34500000.0
2008-04-23 20:57:00,1.6145,1.6145,1.6145,1.6145,5500000.0
2008-04-23 20:58:00,1.6145,1.6146,1.61435,1.6146,37500000.0
2008-04-23 20:59:00,1.6146,1.6146,1.6144,1.61445,112900000.0
2008-04-23 21:00:00,1.61445,1.6146,1.6144,1.6146,93900000.0
2008-04-23 21:01:00,1.6146,1.61465,1.6146,1.6146,5000000.0
2008-04-23 21:02:00,1.6146,1.61465,1.6146,1.6146,5700000.0
2008-04-23 21:03:00,1.6146,1.61475,1.61455,1.61455,193800000.0
2008-04-23 21:04:00,1.61455,1.61465,1.61455,1.61465,21200000.0
2008-04-23 21:05:00,1.61465,1.61465,1.6146,1.61465,11700000.0
2008-04-23 21:06:00,1.61465,1.6148,1.61465,1.6148,35600000.0
2008-04-23 21:07:00,1.6148,1.6149,1.61475,1.61475,6200000.0
2008-04-23 21:08:00,1.61475,1.61475,1.61465,1.61465,9400000.0
2008-04-23 21:09:00,1.61465,1.61465,1.61455,1.61465,11600000.0
2008-04-23 21:10:00,1.61455,1.6149,1.61455,1.61485,22700000.0
2008-04-23 21:11:00,1.61485,1.6149,1.6148,1.6149,6400000.0
2008-04-23 21:12:00,1.6149,1.61495,1.6149,1.61495,24000000.0
2008-04-23 21:13:00,1.61495,1.61505,1.61495,1.61505,48800000.0
2008-04-23 21:14:00,1.61525,1.61525,1.61495,1.615,11300000.0
2008-04-23 21:15:00,1.615,1.615,1.61455,1.61465,9500000.0
2008-04-23 21:16:00,1.61465,1.61475,1.6146,1.61475,6300000.0
2008-04-23 21:17:00,1.61475,1.61495,1.61475,1.61495,6800000.0
2008-04-23 21:18:00,1.61495,1.6151,1.61495,1.6151,4600000.0
2008-04-23 21:19:00,1.6151,1.6151,1.615,1.615,2300000.0
2008-04-23 21:20:00,1.615,1.615,1.615,1.615,6200000.0
2008-04-23 21:21:00,1.615,1.615,1.61485,1.61485,61600000.0
2008-04-23 21:22:00,1.61485,1.615,1.61485,1.6149,24900000.0
2008-04-23 21:23:00,1.6149,1.6149,1.61475,1.61485,35500000.0
2008-04-23 21:24:00,1.61485,1.6149,1.61485,1.61485,19700000.0
2008-04-23 21:25:00,1.61485,1.61485,1.61485,1.61485,11800000.0
2008-04-23 21:26:00,1.61485,1.61485,1.61475,1.61475,90500000.0
2008-04-23 21:27:00,1.61475,1.61475,1.61425,1.61425,73800000.0
2008-04-23 21:28:00,1.61425,1.6147,1.61425,1.6147,49300000.0
2008-04-23 21:29:00,1.6147,1.6149,1.6144,1.6144,17000000.0
2008-04-23 21:30:00,1.6144,1.61445,1.6142,1.6142,130500000.0
2008-04-23 21:31:00,1.6142,1.61445,1.61405,1.61435,14800000.0
2008-04-23 21:32:00,1.6143,1.6146,1.6143,1.61455,17200000.0
2008-04-23 21:33:00,1.61455,1.6147,1.6145,1.61465,9800000.0
2008-04-23 21:34:00,1.61465,1.61465,1.61465,1.61465,5500000.0
2008-04-23 21:35:00,1.61465,1.61465,1.61435,1.61455,18300000.0
2008-04-23 21:36:00,1.61455,1.61465,1.61455,1.61455,4300000.0
2008-04-23 21:37:00,1.61455,1.61465,1.61445,1.61445,22200000.0
2008-04-23 21:38:00,1.61445,1.6145,1.61415,1.61425,40300000.0
2008-04-23 21:39:00,1.61425,1.6143,1.61415,1.6142,6700000.0
2008-04-23 21:40:00,1.6142,1.61425,1.6142,1.61425,21100000.0
2008-04-23 21:41:00,1.61425,1.61425,1.61415,1.61415,10700000.0
2008-04-23 21:42:00,1.61415,1.61415,1.6138,1.6139,6700000.0
2008-04-23 21:43:00,1.6139,1.614,1.61375,1.61385,23500000.0
2008-04-23 21:44:00,1.614,1.614,1.6137,1.6137,21500000.0
2008-04-23 21:45:00,1.6137,1.61385,1.6136,1.61385,57500000.0
2008-04-23 21:46:00,1.61385,1.6139,1.6137,1.6138,38000000.0
2008-04-23 21:47:00,1.6138,1.6141,1.6137,1.61405,23900000.0
2008-04-23 21:48:00,1.61415,1.61425,1.61415,1.6142,7500000.0
2008-04-23 21:49:00,1.61425,1.6144,1.61425,1.6144,10500000.0
2008-04-23 21:50:00,1.6144,1.6145,1.6141,1.6141,132000000.0
2008-04-23 21:51:00,1.6141,1.6141,1.6141,1.6141,2900000.0
2008-04-23 21:52:00,1.6141,1.6141,1.61395,1.61405,9600000.0
2008-04-23 21:53:00,1.61395,1.6142,1.61395,1.6142,121100000.0
2008-04-23 21:54:00,1.6142,1.6144,1.61405,1.61435,15700000.0
2008-04-23 21:55:00,1.61435,1.61465,1.61425,1.6146,66100000.0
2008-04-23 21:56:00,1.6145,1.6145,1.61425,1.61425,15800000.0
2008-04-23 21:57:00,1.6143,1.6143,1.6142,1.6143,49300000.0
2008-04-23 21:58:00,1.6143,1.6143,1.6142,1.6142,47300000.0
2008-04-23 21:59:00,1.6142,1.6142,1.6139,1.6141,20000000.0
2008-04-23 22:00:00,1.6141,1.61415,1.61405,1.61415,6200000.0
2008-04-23 22:01:00,1.61415,1.61425,1.61405,1.61425,10400000.0
2008-04-23 22:02:00,1.61425,1.61425,1.61415,1.61415,25400000.0
2008-04-23 22:03:00,1.61415,1.61415,1.61415,1.61415,24400000.0
2008-04-23 22:04:00,1.61415,1.6143,1.6141,1.6143,80200000.0
2008-04-23 22:05:00,1.6143,1.6143,1.6141,1.61415,6000000.0
2008-04-23 22:06:00,1.61415,1.61415,1.61375,1.6138,35600000.0
2008-04-23 22:07:00,1.6138,1.61405,1.61365,1.614,20000000.0
2008-04-23 22:08:00,1.614,1.61415,1.614,1.61415,9600000.0
2008-04-23 22:09:00,1.61415,1.61415,1.6141,1.6141,2500000.0
2008-04-23 22:10:00,1.6141,1.61415,1.6141,1.61415,1100000.0
2008-04-23 22:11:00,1.61415,1.61415,1.61375,1.61375,5200000.0
2008-04-23 22:12:00,1.61375,1.61375,1.6137,1.61375,1800000.0
2008-04-23 22:13:00,1.61385,1.61385,1.61375,1.61385,8500000.0
2008-04-23 22:14:00,1.61385,1.6139,1.61375,1.61385,4800000.0
2008-04-23 22:15:00,1.61385,1.61415,1.61385,1.614,18500000.0
2008-04-23 22:16:00,1.614,1.6142,1.614,1.61415,71700000.0
2008-04-23 22:17:00,1.61415,1.61415,1.6141,1.6141,2200000.0
2008-04-23 22:18:00,1.6141,1.6142,1.6141,1.61415,111500000.0
2008-04-23 22:19:00,1.61415,1.61415,1.61395,1.61405,15400000.0
2008-04-23 22:20:00,1.61405,1.61415,1.61395,1.614,34900000.0
2008-04-23 22:21:00,1.61405,1.6143,1.61405,1.6143,54500000.0
2008-04-23 22:22:00,1.6143,1.61435,1.6142,1.6142,4000000.0
2008-04-23 22:23:00,1.6142,1.6142,1.61415,1.61415,4900000.0
2008-04-23 22:24:00,1.61415,1.61415,1.61405,1.61415,10100000.0
2008-04-23 22:25:00,1.61415,1.61415,1.61415,1.61415,3500000.0
2008-04-23 22:26:00,1.61415,1.61415,1.61415,1.61415,4400000.0
2008-04-23 22:27:00,1.61415,1.6142,1.61415,1.61415,12100000.0
2008-04-23 22:28:00,1.61415,1.6145,1.61415,1.6144,12100000.0
2008-04-23 22:29:00,1.6145,1.6145,1.61415,1.61415,14200000.0
2008-04-23 22:30:00,1.61415,1.61435,1.61415,1.61415,13400000.0
2008-04-23 22:31:00,1.61415,1.61435,1.61415,1.6143,9600000.0
2008-04-23 22:32:00,1.6143,1.6143,1.61415,1.61415,34800000.0
2008-04-23 22:33:00,1.61415,1.6142,1.6141,1.6142,43500000.0
2008-04-23 22:34:00,1.6142,1.6142,1.61405,1.61405,14500000.0
2008-04-23 22:35:00,1.6141,1.61425,1.61405,1.61405,6800000.0
2008-04-23 22:36:00,1.61405,1.6141,1.6139,1.61405,20100000.0
2008-04-23 22:37:00,1.61405,1.61405,1.61365,1.6138,34100000.0
2008-04-23 22:38:00,1.6138,1.614,1.61375,1.61375,37500000.0
2008-04-23 22:39:00,1.61375,1.61375,1.61375,1.61375,2000000.0
2008-04-23 22:40:00,1.61375,1.61375,1.61375,1.61375,3100000.0
2008-04-23 22:41:00,1.61375,1.61375,1.61375,1.61375,3300000.0
2008-04-23 22:42:00,1.61375,1.61375,1.61375,1.61375,2400000.0
2008-04-23 22:43:00,1.61375,1.61525,1.61375,1.61525,43000000.0
2008-04-23 22:44:00,1.6153,1.6154,1.61375,1.61375,72400000.0
2008-04-23 22:45:00,1.61375,1.61375,1.61375,1.61375,2000000.0
2008-04-23 22:46:00,1.61375,1.61375,1.61365,1.61365,4400000.0
2008-04-23 22:47:00,1.61365,1.61365,1.6136,1.61365,5700000.0
2008-04-23 22:48:00,1.61365,1.61365,1.61355,1.61355,9800000.0
2008-04-23 22:49:00,1.61355,1.6136,1.61345,1.6135,32600000.0
2008-04-23 22:50:00,1.6135,1.6135,1.613,1.61305,106600000.0
2008-04-23 22:51:00,1.61305,1.61345,1.6128,1.613,217999999.0
2008-04-23 22:52:00,1.613,1.613,1.6127,1.61275,48300000.0
2008-04-23 22:53:00,1.61275,1.61275,1.61265,1.61265,42400000.0
2008-04-23 22:54:00,1.61265,1.61265,1.61265,1.61265,2400000.0
2008-04-23 22:55:00,1.61265,1.61295,1.61265,1.6129,21100000.0
2008-04-23 22:56:00,1.6129,1.6129,1.6129,1.6129,2500000.0
2008-04-23 22:57:00,1.6129,1.6129,1.6129,1.6129,900000.0
2008-04-23 22:58:00,1.6129,1.6129,1.6129,1.6129,900000.0
2008-04-23 22:59:00,1.6129,1.6129,1.6129,1.6129,6500000.0
2008-04-23 23:00:00,1.6129,1.6132,1.6124,1.61305,173300000.0
2008-04-23 23:01:00,1.613,1.6134,1.6124,1.6128,156800000.0
2008-04-23 23:02:00,1.6128,1.6128,1.6126,1.6126,242400000.0
2008-04-23 23:03:00,1.61256,1.61278,1.61238,1.61276,38800000.0
2008-04-23 23:04:00,1.6128,1.6128,1.6127,1.6127,155000000.0
2008-04-23 23:05:00,1.6127,1.6127,1.6127,1.6127,39000000.0
2008-04-23 23:06:00,1.6127,1.613,1.6126,1.6126,70200000.0
2008-04-23 23:07:00,1.6126,1.6127,1.6126,1.6127,388400000.0
2008-04-23 23:08:00,1.6127,1.6127,1.6127,1.6127,29600000.0
2008-04-23 23:09:00,1.6127,1.6127,1.6127,1.6127,27200000.0
2008-04-23 23:10:00,1.6127,1.6127,1.6127,1.6127,28000000.0
2008-04-23 23:11:00,1.6127,1.6127,1.6126,1.6127,72100000.0
2008-04-23 23:12:00,1.6127,1.613,1.6127,1.6127,64300000.0
2008-04-23 23:13:00,1.6127,1.613,1.6126,1.6127,144800000.0
2008-04-23 23:14:00,1.6127,1.6127,1.6126,1.6126,68200000.0
2008-04-23 23:15:00,1.6126,1.6126,1.6126,1.6126,194200000.0
2008-04-23 23:16:00,1.6126,1.6126,1.6126,1.6126,100800000.0
2008-04-23 23:17:00,1.6126,1.6126,1.6125,1.6125,169600000.0
2008-04-23 23:18:00,1.6125,1.6127,1.6125,1.6126,481600000.0
2008-04-23 23:19:00,1.6126,1.6127,1.6126,1.6127,509100000.0
2008-04-23 23:20:00,1.6127,1.6127,1.6127,1.6127,81100000.0
2008-04-23 23:21:00,1.6127,1.6127,1.6127,1.6127,71500000.0
2008-04-23 23:22:00,1.6127,1.6128,1.6126,1.6126,165500000.0
2008-04-23 23:23:00,1.6126,1.6126,1.6126,1.6126,92200000.0
2008-04-23 23:24:00,1.6126,1.6126,1.6125,1.6125,71200000.0
2008-04-23 23:25:00,1.6125,1.6125,1.6124,1.6125,98500000.0
2008-04-23 23:26:00,1.6125,1.6125,1.6124,1.6125,96200000.0
2008-04-23 23:27:00,1.6125,1.6127,1.6125,1.6125,172700000.0
2008-04-23 23:28:00,1.6125,1.6127,1.6125,1.6127,181100000.0
2008-04-23 23:29:00,1.6127,1.6128,1.6127,1.6128,56700000.0
2008-04-23 23:30:00,1.6128,1.6128,1.6127,1.6127,133000000.0
2008-04-23 23:31:00,1.6127,1.613,1.6127,1.613,249399999.0
2008-04-23 23:32:00,1.613,1.6132,1.613,1.6131,101500000.0
2008-04-23 23:33:00,1.6131,1.6133,1.613,1.6131,179199993.0
2008-04-23 23:34:00,1.6131,1.6135,1.6131,1.6135,214599992.0
2008-04-23 23:35:00,1.6135,1.6135,1.6133,1.6133,27200000.0
2008-04-23 23:36:00,1.6133,1.6134,1.6133,1.6133,39500000.0
2008-04-23 23:37:00,1.6133,1.6133,1.6132,1.6132,169800000.0
2008-04-23 23:38:00,1.6132,1.6132,1.6132,1.6132,299000000.0
2008-04-23 23:39:00,1.6132,1.6132,1.6132,1.6132,411600000.0
2008-04-23 23:40:00,1.6132,1.6132,1.6132,1.6132,156000000.0
2008-04-23 23:41:00,1.6132,1.6132,1.6132,1.6132,260000000.0
2008-04-23 23:42:00,1.6132,1.6132,1.6132,1.6132,432400000.0
2008-04-23 23:43:00,1.6132,1.6132,1.6121,1.6127,456500000.0
2008-04-23 23:44:00,1.6127,1.6127,1.6127,1.6127,257600000.0
2008-04-23 23:45:00,1.6127,1.6127,1.6127,1.6127,12000000.0
2008-04-23 23:46:00,1.6127,1.6127,1.6127,1.6127,16000000.0
2008-04-23 23:47:00,1.6127,1.6127,1.61255,1.6126,113100000.0
2008-04-23 23:48:00,1.6126,1.6126,1.6126,1.6126,500000.0
2008-04-23 23:49:00,1.6126,1.6126,1.61255,1.6126,1100000.0
2008-04-23 23:50:00,1.6126,1.6126,1.6126,1.6126,2000000.0
2008-04-23 23:51:00,1.6126,1.6126,1.6126,1.6126,300000.0
2008-04-23 23:52:00,1.6126,1.6126,1.6125,1.6125,415000000.0
2008-04-23 23:53:00,1.6125,1.6125,1.6125,1.6125,134600000.0
2008-04-23 23:54:00,1.6125,1.6125,1.6125,1.6125,423800000.0
2008-04-23 23:55:00,1.6125,1.6125,1.6122,1.6122,138000000.0
2008-04-23 23:56:00,1.6122,1.61235,1.6122,1.61235,25200000.0
2008-04-23 23:57:00,1.61235,1.61235,1.61235,1.61235,1000000.0
2008-04-23 23:58:00,1.61235,1.61235,1.61235,1.61235,2000000.0
2008-04-23 23:59:00,1.61235,1.61235,1.61235,1.61235,1700000.0
2008-04-24 00:00:00,1.61235,1.61235,1.61235,1.61235,2700000.0
2008-04-24 00:01:00,1.61235,1.6125,1.61235,1.6125,266799992.0
2008-04-24 00:02:00,1.6125,1.6125,1.6125,1.6125,256400000.0
2008-04-24 00:03:00,1.6125,1.6125,1.6125,1.6125,147500000.0
2008-04-24 00:04:00,1.6125,1.6129,1.6125,1.6126,322300000.0
2008-04-24 00:05:00,1.6126,1.6126,1.6126,1.6126,202400000.0
2008-04-24 00:06:00,1.6126,1.6126,1.6126,1.6126,221100000.0
2008-04-24 00:07:00,1.6126,1.6126,1.6126,1.6126,154100000.0
2008-04-24 00:08:00,1.6126,1.6126,1.6125,1.6125,495799974.0
2008-04-24 00:09:00,1.6125,1.6126,1.6124,1.6125,819599984.0
2008-04-24 00:10:00,1.6125,1.6125,1.6125,1.6125,450100000.0
2008-04-24 00:11:00,1.6125,1.6126,1.6125,1.6126,202100000.0
2008-04-24 00:12:00,1.6126,1.6126,1.6125,1.6126,237500000.0
2008-04-24 00:13:00,1.6126,1.6126,1.6126,1.6126,51600000.0
2008-04-24 00:14:00,1.6126,1.6126,1.6125,1.6125,83300000.0
2008-04-24 00:15:00,1.6125,1.6125,1.6125,1.6125,38400000.0
2008-04-24 00:16:00,1.6125,1.6125,1.6125,1.6125,9600000.0
2008-04-24 00:17:00,1.6125,1.6125,1.6125,1.6125,40800000.0
2008-04-24 00:18:00,1.6125,1.6125,1.6124,1.6124,170400000.0
2008-04-24 00:19:00,1.6124,1.6125,1.6124,1.6125,277700001.0
2008-04-24 00:20:00,1.6125,1.6125,1.6125,1.6125,308800000.0
2008-04-24 00:21:00,1.6125,1.6125,1.6125,1.6125,128000000.0
2008-04-24 00:22:00,1.6125,1.6126,1.6125,1.6125,416200000.0
2008-04-24 00:23:00,1.6125,1.6125,1.6125,1.6125,92800000.0
2008-04-24 00:24:00,1.6125,1.6126,1.6125,1.6126,123900001.0
2008-04-24 00:25:00,1.6126,1.6126,1.6126,1.6126,43000000.0
2008-04-24 00:26:00,1.6126,1.6126,1.6126,1.6126,237300000.0
2008-04-24 00:27:00,1.6126,1.6126,1.6126,1.6126,147900000.0
2008-04-24 00:28:00,1.6126,1.6127,1.6126,1.6127,174500000.0
2008-04-24 00:29:00,1.6127,1.6128,1.6127,1.6127,174800000.0
2008-04-24 00:30:00,1.6127,1.6127,1.6126,1.6127,230100000.0
2008-04-24 00:31:00,1.6127,1.6127,1.6126,1.6126,137500000.0
2008-04-24 00:32:00,1.6126,1.613,1.6126,1.6129,243000000.0
2008-04-24 00:33:00,1.6129,1.6129,1.6126,1.61265,395799992.0
2008-04-24 00:34:00,1.61265,1.6127,1.6125,1.6125,790299975.0
2008-04-24 00:35:00,1.6125,1.6126,1.6125,1.6126,334000000.0
2008-04-24 00:36:00,1.6126,1.6126,1.6125,1.6125,736899997.0
2008-04-24 00:37:00,1.6125,1.6126,1.6125,1.6125,1202299992.0
2008-04-24 00:38:00,1.6125,1.6126,1.6125,1.6125,422700000.0
2008-04-24 00:39:00,1.6125,1.6126,1.6125,1.6126,341000000.0
2008-04-24 00:40:00,1.6126,1.6126,1.6126,1.6126,120000000.0
2008-04-24 00:41:00,1.6126,1.6126,1.6126,1.6126,144000000.0
2008-04-24 00:42:00,1.6126,1.6126,1.6126,1.6126,48000000.0
2008-04-24 00:43:00,1.6126,1.6126,1.6126,1.6126,60000000.0
2008-04-24 00:44:00,1.6126,1.6126,1.6125,1.6125,817499994.0
2008-04-24 00:45:00,1.6125,1.6125,1.6124,1.6124,289099999.0
2008-04-24 00:46:00,1.6123,1.6124,1.6123,1.6124,273700003.0
2008-04-24 00:47:00,1.6124,1.6124,1.6123,1.6124,106300002.0
2008-04-24 00:48:00,1.6124,1.6124,1.6123,1.6124,908200025.0
2008-04-24 00:49:00,1.6124,1.6124,1.6124,1.6124,90300000.0
2008-04-24 00:50:00,1.6124,1.6124,1.6124,1.6124,120400000.0
2008-04-24 00:51:00,1.6124,1.6124,1.6124,1.6124,94600000.0
2008-04-24 00:52:00,1.6124,1.6125,1.6124,1.6125,38700000.0
2008-04-24 00:53:00,1.6125,1.6125,1.6124,1.6124,64500000.0
2008-04-24 00:54:00,1.6124,1.6124,1.6124,1.6124,60200000.0
2008-04-24 00:55:00,1.6124,1.6124,1.6124,1.6124,189200000.0
2008-04-24 00:56:00,1.6124,1.6124,1.6123,1.6123,523900000.0
2008-04-24 00:57:00,1.6123,1.6123,1.612,1.6123,932499993.0
2008-04-24 00:58:00,1.6123,1.6123,1.6123,1.6123,347200000.0
2008-04-24 00:59:00,1.6123,1.6123,1.6123,1.6123,115200000.0
2008-04-24 01:00:00,1.6123,1.6123,1.6123,1.6123,259600000.0
2008-04-24 01:01:00,1.6123,1.6123,1.6123,1.6123,147400000.0
2008-04-24 01:02:00,1.6123,1.6124,1.6123,1.61235,351900000.0
2008-04-24 01:03:00,1.61235,1.6125,1.6123,1.6123,214400000.0
2008-04-24 01:04:00,1.6123,1.6124,1.6123,1.6124,277900000.0
2008-04-24 01:05:00,1.6124,1.6124,1.6123,1.6123,183600000.0
2008-04-24 01:06:00,1.6123,1.6125,1.6123,1.6123,155400000.0
2008-04-24 01:07:00,1.6123,1.6123,1.6123,1.6123,46900000.0
2008-04-24 01:08:00,1.6123,1.6124,1.6123,1.6123,298799996.0
2008-04-24 01:09:00,1.6123,1.6125,1.6123,1.6125,463499992.0
2008-04-24 01:10:00,1.6125,1.6125,1.6123,1.6124,314700001.0
2008-04-24 01:11:00,1.6124,1.61245,1.6123,1.61245,188699997.0
2008-04-24 01:12:00,1.61245,1.6125,1.6124,1.6124,95700000.0
2008-04-24 01:13:00,1.6124,1.6125,1.6124,1.61245,98100000.0
2008-04-24 01:14:00,1.61245,1.6125,1.6124,1.61245,54400000.0
2008-04-24 01:15:00,1.61245,1.61245,1.6124,1.6124,17400000.0
2008-04-24 01:16:00,1.6124,1.6125,1.6124,1.61245,83100000.0
2008-04-24 01:17:00,1.61245,1.6125,1.6123,1.6123,395900003.0
2008-04-24 01:18:00,1.61235,1.61235,1.6123,1.6123,848499985.0
2008-04-24 01:19:00,1.6123,1.6124,1.6123,1.6124,469000000.0
2008-04-24 01:20:00,1.6124,1.6126,1.6123,1.61245,189599999.0
2008-04-24 01:21:00,1.61245,1.61245,1.6123,1.6124,304499999.0
2008-04-24 01:22:00,1.6124,1.61265,1.6124,1.6126,692199993.0
2008-04-24 01:23:00,1.6126,1.6128,1.6125,1.61255,713599975.0
2008-04-24 01:24:00,1.61255,1.6127,1.6125,1.6126,298099999.0
2008-04-24 01:25:00,1.6126,1.6126,1.6126,1.6126,427500000.0
2008-04-24 01:26:00,1.6126,1.6126,1.6126,1.6126,342000000.0
2008-04-24 01:27:00,1.6126,1.6126,1.6126,1.6126,1040600000.0
2008-04-24 01:28:00,1.6126,1.61265,1.6126,1.61265,501799992.0
2008-04-24 01:29:00,1.61265,1.6128,1.6126,1.6128,248899997.0
2008-04-24 01:30:00,1.6128,1.6133,1.6128,1.6133,960400010.0
2008-04-24 01:31:00,1.6133,1.6134,1.6133,1.6133,235300000.0
2008-04-24 01:32:00,1.6133,1.6133,1.6132,1.6132,427900002.0
2008-04-24 01:33:00,1.6132,1.6132,1.6131,1.6132,155100000.0
2008-04-24 01:34:00,1.6132,1.6132,1.6132,1.6132,120400000.0
2008-04-24 01:35:00,1.6132,1.6135,1.6131,1.6133,199400000.0
2008-04-24 01:36:00,1.6133,1.6133,1.6132,1.6132,1406399972.0
2008-04-24 01:37:00,1.6132,1.6133,1.6132,1.6132,693499975.0
2008-04-24 01:38:00,1.6132,1.6133,1.6132,1.61325,88199996.0
2008-04-24 01:39:00,1.61325,1.6133,1.6131,1.61325,245500006.0
2008-04-24 01:40:00,1.61325,1.61325,1.6132,1.6132,30000000.0
2008-04-24 01:41:00,1.61325,1.6133,1.6132,1.6132,339499984.0
2008-04-24 01:42:00,1.6132,1.6132,1.6131,1.6132,290800001.0
2008-04-24 01:43:00,1.6132,1.6132,1.6131,1.6132,49600000.0
2008-04-24 01:44:00,1.6131,1.6132,1.6131,1.6132,115600000.0
2008-04-24 01:45:00,1.6132,1.6132,1.613,1.613,105800000.0
2008-04-24 01:46:00,1.613,1.613,1.613,1.613,249600000.0
2008-04-24 01:47:00,1.613,1.613,1.613,1.613,398199996.0
2008-04-24 01:48:00,1.613,1.613,1.613,1.613,433599989.0
2008-04-24 01:49:00,1.613,1.61305,1.613,1.613,704000010.0
2008-04-24 01:50:00,1.613,1.61305,1.613,1.61305,154299991.0
2008-04-24 01:51:00,1.61305,1.61305,1.613,1.61305,127600000.0
2008-04-24 01:52:00,1.61305,1.61305,1.613,1.613,109700000.0
2008-04-24 01:53:00,1.613,1.6131,1.613,1.6131,36400000.0
2008-04-24 01:54:00,1.6131,1.6134,1.613,1.61315,44200000.0
2008-04-24 01:55:00,1.61315,1.61315,1.613,1.613,21300000.0
2008-04-24 01:56:00,1.613,1.613,1.613,1.613,16800000.0
2008-04-24 01:57:00,1.613,1.613,1.613,1.613,7500000.0
2008-04-24 01:58:00,1.613,1.613,1.613,1.613,3000000.0
2008-04-24 01:59:00,1.613,1.61305,1.613,1.613,22400000.0
2008-04-24 02:00:00,1.613,1.613,1.61295,1.61295,256500000.0
2008-04-24 02:01:00,1.61295,1.61315,1.61295,1.6131,273300000.0
2008-04-24 02:02:00,1.6131,1.61355,1.61305,1.61315,47100000.0
2008-04-24 02:03:00,1.61315,1.61315,1.613,1.61315,44400000.0
2008-04-24 02:04:00,1.61315,1.61315,1.613,1.6131,14300000.0
2008-04-24 02:05:00,1.6131,1.6131,1.6131,1.6131,2100000.0
2008-04-24 02:06:00,1.6131,1.61315,1.613,1.61315,14700000.0
2008-04-24 02:07:00,1.61315,1.61315,1.613,1.613,20200000.0
2008-04-24 02:08:00,1.613,1.61325,1.61295,1.61325,134400000.0
2008-04-24 02:09:00,1.61325,1.61325,1.61325,1.61325,189600000.0
2008-04-24 02:10:00,1.61325,1.61325,1.61325,1.61325,132000000.0
2008-04-24 02:11:00,1.61325,1.61325,1.61325,1.61325,136800000.0
2008-04-24 02:12:00,1.61325,1.61345,1.61325,1.61345,107600000.0
2008-04-24 02:13:00,1.6134,1.6134,1.6132,1.6133,84300000.0
2008-04-24 02:14:00,1.6133,1.6136,1.6133,1.6133,77900000.0
2008-04-24 02:15:00,1.6133,1.6135,1.6133,1.6135,38500000.0
2008-04-24 02:16:00,1.61345,1.6135,1.6134,1.6135,46800000.0
2008-04-24 02:17:00,1.6135,1.6135,1.61345,1.6135,53200000.0
2008-04-24 02:18:00,1.6135,1.6135,1.6135,1.6135,10800000.0
2008-04-24 02:19:00,1.6135,1.6135,1.61345,1.6135,59200000.0
2008-04-24 02:20:00,1.6135,1.61365,1.6135,1.61355,29500000.0
2008-04-24 02:21:00,1.61355,1.6136,1.6135,1.6135,56500000.0
2008-04-24 02:22:00,1.6135,1.61365,1.6135,1.6135,79000000.0
2008-04-24 02:23:00,1.6135,1.6137,1.6135,1.6135,69500000.0
2008-04-24 02:24:00,1.6135,1.6135,1.6135,1.6135,28700000.0
2008-04-24 02:25:00,1.6135,1.6135,1.6135,1.6135,57800000.0
2008-04-24 02:26:00,1.6135,1.61355,1.61325,1.61355,101100000.0
2008-04-24 02:27:00,1.61355,1.61355,1.6133,1.6133,60700000.0
2008-04-24 02:28:00,1.6133,1.6135,1.6133,1.61335,39400001.0
2008-04-24 02:29:00,1.61335,1.61335,1.6133,1.6133,21400000.0
2008-04-24 02:30:00,1.6133,1.61375,1.6133,1.6134,46300000.0
2008-04-24 02:31:00,1.6134,1.6134,1.6133,1.6133,53800000.0
2008-04-24 02:32:00,1.6133,1.6133,1.6132,1.6133,54700000.0
2008-04-24 02:33:00,1.6133,1.6133,1.6132,1.6133,15200000.0
2008-04-24 02:34:00,1.6133,1.6134,1.6132,1.6132,38400000.0
2008-04-24 02:35:00,1.6132,1.6133,1.6132,1.6132,42100000.0
2008-04-24 02:36:00,1.6132,1.6133,1.6132,1.6132,21000000.0
2008-04-24 02:37:00,1.6132,1.61345,1.6132,1.61345,50000000.0
2008-04-24 02:38:00,1.6132,1.6135,1.6132,1.6133,97100000.0
2008-04-24 02:39:00,1.6133,1.6135,1.6133,1.6134,81200000.0
2008-04-24 02:40:00,1.6134,1.6134,1.6132,1.6132,37700000.0
2008-04-24 02:41:00,1.6132,1.6133,1.6132,1.6132,42400000.0
2008-04-24 02:42:00,1.6132,1.6133,1.613,1.6132,24800000.0
2008-04-24 02:43:00,1.6132,1.6132,1.613,1.61305,147400000.0
2008-04-24 02:44:00,1.61305,1.61305,1.61295,1.613,425500004.0
2008-04-24 02:45:00,1.613,1.61315,1.61275,1.6129,250400000.0
2008-04-24 02:46:00,1.6129,1.613,1.6128,1.6128,62000000.0
2008-04-24 02:47:00,1.6128,1.61295,1.6128,1.61295,66000000.0
2008-04-24 02:48:00,1.6128,1.6128,1.6124,1.6125,183100000.0
2008-04-24 02:49:00,1.6125,1.61275,1.6124,1.61265,266800000.0
2008-04-24 02:50:00,1.61265,1.61275,1.6124,1.6125,103100000.0
2008-04-24 02:51:00,1.6125,1.61275,1.6124,1.6124,126000000.0
2008-04-24 02:52:00,1.6124,1.6125,1.61235,1.6124,49500000.0
2008-04-24 02:53:00,1.6124,1.61255,1.6123,1.6124,88200000.0
2008-04-24 02:54:00,1.6124,1.61255,1.61235,1.61235,326200001.0
2008-04-24 02:55:00,1.61235,1.61255,1.61235,1.6124,295700001.0
2008-04-24 02:56:00,1.6124,1.6126,1.61235,1.6124,162000001.0
2008-04-24 02:57:00,1.6124,1.61275,1.6124,1.6124,75999999.0
2008-04-24 02:58:00,1.6124,1.6124,1.61235,1.6124,66600000.0
2008-04-24 02:59:00,1.6124,1.6126,1.6124,1.6124,56800000.0
2008-04-24 03:00:00,1.61235,1.6124,1.61235,1.6124,150100000.0
2008-04-24 03:01:00,1.6124,1.6124,1.6122,1.6123,42400000.0
2008-04-24 03:02:00,1.6123,1.6124,1.6123,1.6123,25200000.0
2008-04-24 03:03:00,1.6123,1.6123,1.6123,1.6123,21600000.0
2008-04-24 03:04:00,1.6123,1.6123,1.6123,1.6123,14400000.0
2008-04-24 03:05:00,1.6123,1.6127,1.61175,1.612,153300000.0
2008-04-24 03:06:00,1.612,1.612,1.61195,1.612,60000000.0
2008-04-24 03:07:00,1.612,1.61205,1.61195,1.61195,269000000.0
2008-04-24 03:08:00,1.61195,1.61195,1.6115,1.6117,179100000.0
2008-04-24 03:09:00,1.6117,1.61175,1.6116,1.61175,526700000.0
2008-04-24 03:10:00,1.61175,1.6122,1.61175,1.61175,263400000.0
2008-04-24 03:11:00,1.61175,1.6122,1.61175,1.61195,141600000.0
2008-04-24 03:12:00,1.61195,1.612,1.6119,1.612,55500000.0
2008-04-24 03:13:00,1.612,1.612,1.612,1.612,20000000.0
2008-04-24 03:14:00,1.612,1.612,1.61185,1.6119,171400004.0
2008-04-24 03:15:00,1.6119,1.6119,1.6117,1.61175,1437099993.0
2008-04-24 03:16:00,1.61175,1.61175,1.61165,1.61165,313999994.0
2008-04-24 03:17:00,1.61165,1.61175,1.61145,1.6117,186000000.0
2008-04-24 03:18:00,1.6117,1.6117,1.61145,1.61155,819500000.0
2008-04-24 03:19:00,1.61155,1.6116,1.61155,1.6116,560400012.0
2008-04-24 03:20:00,1.6116,1.6116,1.61155,1.6116,89900000.0
2008-04-24 03:21:00,1.6116,1.6116,1.61145,1.6115,78900000.0
2008-04-24 03:22:00,1.6115,1.6116,1.6114,1.61155,290699995.0
2008-04-24 03:23:00,1.61155,1.6119,1.61155,1.6116,427899997.0
2008-04-24 03:24:00,1.6116,1.6116,1.6115,1.6115,261600001.0
2008-04-24 03:25:00,1.6115,1.6115,1.6114,1.6115,194300000.0
2008-04-24 03:26:00,1.6115,1.6117,1.6115,1.6116,64800000.0
2008-04-24 03:27:00,1.6116,1.6116,1.6115,1.61155,169400000.0
2008-04-24 03:28:00,1.61155,1.6116,1.6115,1.61155,196700000.0
2008-04-24 03:29:00,1.61155,1.6116,1.6115,1.6116,180800000.0
2008-04-24 03:30:00,1.6116,1.6117,1.6115,1.6117,108800000.0
2008-04-24 03:31:00,1.6117,1.61175,1.6116,1.6116,111000000.0
2008-04-24 03:32:00,1.6116,1.6116,1.6116,1.6116,63600000.0
2008-04-24 03:33:00,1.6116,1.6117,1.6116,1.61165,116600000.0
2008-04-24 03:34:00,1.61165,1.61165,1.6114,1.61145,669200001.0
2008-04-24 03:35:00,1.61145,1.6115,1.61105,1.61105,702250000.0
2008-04-24 03:36:00,1.61105,1.61155,1.61085,1.61125,292400000.0
2008-04-24 03:37:00,1.61125,1.6115,1.6111,1.6115,221600000.0
2008-04-24 03:38:00,1.61145,1.6119,1.61125,1.6116,420500000.0
2008-04-24 03:39:00,1.6116,1.61235,1.6115,1.6121,133300000.0
2008-04-24 03:40:00,1.6121,1.61275,1.61205,1.6127,208200000.0
2008-04-24 03:41:00,1.6127,1.6131,1.6125,1.61295,157200001.0
2008-04-24 03:42:00,1.61295,1.6132,1.61285,1.6131,151500000.0
2008-04-24 03:43:00,1.6131,1.6136,1.61305,1.61325,192299999.0
2008-04-24 03:44:00,1.61325,1.6135,1.61315,1.6134,111600000.0
2008-04-24 03:45:00,1.6134,1.6135,1.6131,1.6134,106500000.0
2008-04-24 03:46:00,1.6134,1.6135,1.61325,1.6134,77100000.0
2008-04-24 03:47:00,1.6134,1.6134,1.613,1.613,97500000.0
2008-04-24 03:48:00,1.613,1.613,1.6128,1.6128,108400000.0
2008-04-24 03:49:00,1.6128,1.613,1.6126,1.6128,123600000.0
2008-04-24 03:50:00,1.6128,1.6129,1.6125,1.6128,150800001.0
2008-04-24 03:51:00,1.61275,1.6128,1.6125,1.6126,168299999.0
2008-04-24 03:52:00,1.6126,1.6127,1.61245,1.6125,107400000.0
2008-04-24 03:53:00,1.6125,1.61265,1.6125,1.6125,53900000.0
2008-04-24 03:54:00,1.6125,1.6126,1.6125,1.6126,26500000.0
2008-04-24 03:55:00,1.6126,1.6131,1.6126,1.6131,54400000.0
2008-04-24 03:56:00,1.6131,1.6135,1.6131,1.61335,63399999.0
2008-04-24 03:57:00,1.61335,1.6139,1.61335,1.6138,136200000.0
2008-04-24 03:58:00,1.6137,1.6147,1.6137,1.6147,242000000.0
2008-04-24 03:59:00,1.6147,1.61485,1.6144,1.61485,193000000.0
2008-04-24 04:00:00,1.61485,1.6151,1.61445,1.6145,154600000.0
2008-04-24 04:01:00,1.6145,1.6146,1.6142,1.61425,130400000.0
2008-04-24 04:02:00,1.6142,1.61425,1.6141,1.6142,52800000.0
2008-04-24 04:03:00,1.6142,1.6145,1.6142,1.6145,28300000.0
2008-04-24 04:04:00,1.6145,1.6147,1.6145,1.6146,60400000.0
2008-04-24 04:05:00,1.6146,1.6146,1.6142,1.6145,58100000.0
2008-04-24 04:06:00,1.6145,1.6145,1.6142,1.6142,40900000.0
2008-04-24 04:07:00,1.6142,1.6142,1.6142,1.6142,15400000.0
2008-04-24 04:08:00,1.6142,1.61435,1.6142,1.61435,102700000.0
2008-04-24 04:09:00,1.61435,1.6144,1.61425,1.61425,195700000.0
2008-04-24 04:10:00,1.61425,1.6144,1.6142,1.6142,234100000.0
2008-04-24 04:11:00,1.6142,1.6143,1.61415,1.6142,114100000.0
2008-04-24 04:12:00,1.6142,1.6142,1.61415,1.6142,51600001.0
2008-04-24 04:13:00,1.6142,1.6144,1.6142,1.6142,54900000.0
2008-04-24 04:14:00,1.6142,1.61425,1.61415,1.6142,113400000.0
2008-04-24 04:15:00,1.6142,1.6142,1.6138,1.61405,100800000.0
2008-04-24 04:16:00,1.61405,1.61425,1.61395,1.614,64900000.0
2008-04-24 04:17:00,1.614,1.61415,1.6138,1.614,125100001.0
2008-04-24 04:18:00,1.614,1.6142,1.614,1.6142,27600000.0
2008-04-24 04:19:00,1.6142,1.6143,1.6142,1.6143,23400000.0
2008-04-24 04:20:00,1.6143,1.6145,1.6143,1.61445,70600000.0
2008-04-24 04:21:00,1.61445,1.6145,1.6142,1.6144,300500001.0
2008-04-24 04:22:00,1.6144,1.6144,1.61415,1.6142,63100000.0
2008-04-24 04:23:00,1.6142,1.6143,1.6141,1.6141,62000000.0
2008-04-24 04:24:00,1.6141,1.6142,1.6141,1.6142,36000000.0
2008-04-24 04:25:00,1.6142,1.6142,1.61415,1.6142,16400000.0
2008-04-24 04:26:00,1.6142,1.61425,1.61375,1.6138,321200000.0
2008-04-24 04:27:00,1.6138,1.61425,1.6138,1.6139,311800012.0
2008-04-24 04:28:00,1.6139,1.614,1.61385,1.61395,183600003.0
2008-04-24 04:29:00,1.61395,1.61395,1.6139,1.61395,31800000.0
2008-04-24 04:30:00,1.61395,1.6141,1.6139,1.614,115700000.0
2008-04-24 04:31:00,1.614,1.61405,1.61395,1.614,100300000.0
2008-04-24 04:32:00,1.614,1.6141,1.6139,1.6139,50900000.0
2008-04-24 04:33:00,1.6139,1.6139,1.6136,1.6138,427700005.0
2008-04-24 04:34:00,1.61385,1.614,1.61385,1.614,54800000.0
2008-04-24 04:35:00,1.614,1.6141,1.61395,1.61405,105900000.0
2008-04-24 04:36:00,1.61405,1.6141,1.614,1.614,25100000.0
2008-04-24 04:37:00,1.614,1.614,1.61395,1.614,182900000.0
2008-04-24 04:38:00,1.614,1.61415,1.614,1.61405,35200000.0
2008-04-24 04:39:00,1.61405,1.6141,1.61395,1.61395,59400000.0
2008-04-24 04:40:00,1.61395,1.614,1.6139,1.614,100900000.0
2008-04-24 04:41:00,1.614,1.6144,1.61395,1.614,129600000.0
2008-04-24 04:42:00,1.614,1.6145,1.614,1.6141,46000000.0
2008-04-24 04:43:00,1.6141,1.61465,1.6141,1.6141,100800000.0
2008-04-24 04:44:00,1.6141,1.6145,1.61405,1.61435,589700000.0
2008-04-24 04:45:00,1.61435,1.6144,1.6141,1.6144,544200007.0
2008-04-24 04:46:00,1.6144,1.6144,1.61425,1.6143,111300000.0
2008-04-24 04:47:00,1.6143,1.6143,1.614,1.6143,111600000.0
2008-04-24 04:48:00,1.6143,1.6143,1.61405,1.6142,79800000.0
2008-04-24 04:49:00,1.6142,1.6142,1.61385,1.61385,131300000.0
2008-04-24 04:50:00,1.61385,1.6142,1.6137,1.61395,190600000.0
2008-04-24 04:51:00,1.61395,1.6143,1.61395,1.6143,114900000.0
2008-04-24 04:52:00,1.6143,1.6143,1.61425,1.6143,338100000.0
2008-04-24 04:53:00,1.6143,1.6144,1.6143,1.6143,68100000.0
2008-04-24 04:54:00,1.6143,1.61445,1.6143,1.6144,55300000.0
2008-04-24 04:55:00,1.6144,1.6145,1.6144,1.6145,14200000.0
2008-04-24 04:56:00,1.6145,1.6146,1.6145,1.6146,32000000.0
2008-04-24 04:57:00,1.6146,1.6146,1.6144,1.6144,86899999.0
2008-04-24 04:58:00,1.6144,1.6144,1.6144,1.6144,15400000.0
2008-04-24 04:59:00,1.6144,1.6144,1.6144,1.6144,28000000.0
2008-04-24 05:00:00,1.6144,1.6147,1.6143,1.6143,129600000.0
2008-04-24 05:01:00,1.6143,1.6143,1.61425,1.6143,206000000.0
2008-04-24 05:02:00,1.6143,1.6143,1.61425,1.6143,85600000.0
2008-04-24 05:03:00,1.6143,1.6146,1.6143,1.6143,50600000.0
2008-04-24 05:04:00,1.6143,1.61435,1.6143,1.61435,37200000.0
2008-04-24 05:05:00,1.61435,1.61435,1.6143,1.61435,22200000.0
2008-04-24 05:06:00,1.61435,1.61435,1.61425,1.61435,31400000.0
2008-04-24 05:07:00,1.61435,1.61435,1.61425,1.61435,32600000.0
2008-04-24 05:08:00,1.61435,1.61435,1.61435,1.61435,17000000.0
2008-04-24 05:09:00,1.61435,1.61435,1.6143,1.61435,20400000.0
2008-04-24 05:10:00,1.61435,1.61435,1.6143,1.61435,32300000.0
2008-04-24 05:11:00,1.61435,1.6144,1.6143,1.61435,80900000.0
2008-04-24 05:12:00,1.61435,1.6144,1.6143,1.6144,39700000.0
2008-04-24 05:13:00,1.6144,1.6144,1.61425,1.6143,120100001.0
2008-04-24 05:14:00,1.6143,1.6143,1.61425,1.6143,87600000.0
2008-04-24 05:15:00,1.6143,1.61465,1.61415,1.6145,217100000.0
2008-04-24 05:16:00,1.6145,1.6145,1.61415,1.61425,73500000.0
2008-04-24 05:17:00,1.61425,1.6146,1.61415,1.61425,83000000.0
2008-04-24 05:18:00,1.6143,1.6144,1.6142,1.6144,35900000.0
2008-04-24 05:19:00,1.6144,1.6145,1.6144,1.6145,84900000.0
2008-04-24 05:20:00,1.6145,1.6145,1.6144,1.6144,29900000.0
2008-04-24 05:21:00,1.6144,1.6144,1.614,1.614,71700000.0
2008-04-24 05:22:00,1.61405,1.6141,1.614,1.614,14600000.0
2008-04-24 05:23:00,1.614,1.61405,1.61395,1.61395,71300000.0
2008-04-24 05:24:00,1.61395,1.6142,1.61395,1.6141,103900000.0
2008-04-24 05:25:00,1.6141,1.61415,1.614,1.61405,22900000.0
2008-04-24 05:26:00,1.61405,1.6144,1.61405,1.61415,52200000.0
2008-04-24 05:27:00,1.61415,1.61415,1.614,1.614,24300000.0
2008-04-24 05:28:00,1.614,1.61405,1.614,1.61405,13600000.0
2008-04-24 05:29:00,1.61405,1.61405,1.61405,1.61405,6600000.0
2008-04-24 05:30:00,1.61405,1.61405,1.61405,1.61405,5400000.0
2008-04-24 05:31:00,1.61405,1.6142,1.614,1.614,25200000.0
2008-04-24 05:32:00,1.614,1.614,1.614,1.614,19600000.0
2008-04-24 05:33:00,1.614,1.6141,1.614,1.614,49200000.0
2008-04-24 05:34:00,1.614,1.614,1.614,1.614,18800000.0
2008-04-24 05:35:00,1.614,1.614,1.614,1.614,6000000.0
2008-04-24 05:36:00,1.614,1.614,1.614,1.614,6800000.0
2008-04-24 05:37:00,1.614,1.614,1.61395,1.61395,40000000.0
2008-04-24 05:38:00,1.61395,1.61395,1.6135,1.6135,237400000.0
2008-04-24 05:39:00,1.6135,1.6138,1.6135,1.6137,26500000.0
2008-04-24 05:40:00,1.6137,1.61375,1.6137,1.61375,636800004.0
2008-04-24 05:41:00,1.61375,1.61375,1.61375,1.61375,1828800000.0
2008-04-24 05:42:00,1.61375,1.61375,1.61375,1.61375,1155600001.0
2008-04-24 05:43:00,1.61375,1.61375,1.61375,1.61375,1426800000.0
2008-04-24 05:44:00,1.61375,1.61375,1.61375,1.61375,1638400000.0
2008-04-24 05:45:00,1.61375,1.614,1.6137,1.61375,1289600000.0
2008-04-24 05:46:00,1.61375,1.61375,1.61375,1.61375,1484800000.0
2008-04-24 05:47:00,1.61375,1.614,1.61375,1.614,756900000.0
2008-04-24 05:48:00,1.614,1.614,1.6136,1.6139,767300000.0
2008-04-24 05:49:00,1.6139,1.6139,1.61365,1.61375,52800000.0
2008-04-24 05:50:00,1.61375,1.6138,1.6137,1.6137,38500000.0
2008-04-24 05:51:00,1.6137,1.6137,1.6136,1.6136,34800000.0
2008-04-24 05:52:00,1.6136,1.61375,1.6136,1.61375,373800000.0
2008-04-24 05:53:00,1.61375,1.61375,1.61375,1.61375,836000000.0
2008-04-24 05:54:00,1.61375,1.61375,1.61375,1.61375,106400000.0
2008-04-24 05:55:00,1.61375,1.61375,1.6136,1.6136,229499999.0
2008-04-24 05:56:00,1.6136,1.61365,1.6136,1.6136,50100000.0
2008-04-24 05:57:00,1.6136,1.6136,1.61355,1.6136,248000000.0
2008-04-24 05:58:00,1.6136,1.6137,1.6136,1.6136,72800000.0
2008-04-24 05:59:00,1.6136,1.6137,1.6136,1.6136,41300000.0
2008-04-24 06:00:00,1.6136,1.61375,1.6136,1.61375,320500000.0
2008-04-24 06:01:00,1.61375,1.61385,1.61375,1.61375,1058900012.0
2008-04-24 06:02:00,1.61375,1.6139,1.61375,1.61375,734799986.0
2008-04-24 06:04:00,1.61375,1.6139,1.61375,1.6139,1199200000.0
2008-04-24 06:05:00,1.6139,1.614,1.6139,1.614,32100000.0
2008-04-24 06:06:00,1.614,1.614,1.61365,1.61365,161100000.0
2008-04-24 06:07:00,1.61365,1.61375,1.61365,1.61375,971400000.0
2008-04-24 06:08:00,1.61375,1.61375,1.61365,1.61375,142799999.0
2008-04-24 06:09:00,1.61375,1.61375,1.61375,1.61375,65800000.0
2008-04-24 06:10:00,1.61375,1.61375,1.61375,1.61375,39200000.0
2008-04-24 06:11:00,1.61375,1.61375,1.61365,1.61365,84000000.0
2008-04-24 06:12:00,1.61365,1.6139,1.61365,1.61365,234800000.0
2008-04-24 06:13:00,1.61365,1.6138,1.61365,1.6137,153100000.0
2008-04-24 06:14:00,1.6137,1.6139,1.61365,1.61365,123100000.0
2008-04-24 06:15:00,1.61365,1.61365,1.61365,1.61365,112800000.0
2008-04-24 06:16:00,1.61365,1.6138,1.61365,1.6138,210200000.0
2008-04-24 06:17:00,1.6138,1.6139,1.6138,1.6138,44900000.0
2008-04-24 06:18:00,1.6138,1.6139,1.6138,1.6139,26300000.0
2008-04-24 06:19:00,1.6139,1.6139,1.6136,1.6137,72200000.0
2008-04-24 06:20:00,1.6137,1.6137,1.6136,1.6137,23400000.0
2008-04-24 06:21:00,1.6137,1.6137,1.6136,1.6136,53200000.0
2008-04-24 06:22:00,1.6136,1.61375,1.6135,1.6137,41200000.0
2008-04-24 06:23:00,1.6137,1.61465,1.6137,1.61375,271199999.0
2008-04-24 06:24:00,1.61375,1.6139,1.61375,1.61385,96100000.0
2008-04-24 06:25:00,1.61385,1.61425,1.61385,1.61385,41900000.0
2008-04-24 06:26:00,1.61385,1.61385,1.6138,1.6138,15600000.0
2008-04-24 06:27:00,1.6138,1.6138,1.6138,1.6138,6900000.0
2008-04-24 06:28:00,1.6138,1.6139,1.6138,1.6138,53100000.0
2008-04-24 06:29:00,1.6138,1.6138,1.6138,1.6138,33000000.0
2008-04-24 06:30:00,1.6138,1.6139,1.61375,1.6139,208500001.0
2008-04-24 06:31:00,1.6139,1.6139,1.61375,1.6138,206800000.0
2008-04-24 06:32:00,1.6138,1.6138,1.61375,1.6138,850700032.0
2008-04-24 06:33:00,1.6138,1.6141,1.61375,1.6138,557400002.0
2008-04-24 06:34:00,1.6138,1.6139,1.6138,1.6139,28900000.0
2008-04-24 06:35:00,1.6139,1.6141,1.61375,1.6138,690200026.0
2008-04-24 06:36:00,1.6139,1.614,1.6138,1.6139,1129300013.0
2008-04-24 06:37:00,1.61375,1.61395,1.61375,1.61375,1129300013.0
2008-04-24 06:38:00,1.61375,1.61375,1.61375,1.61375,1587899960.0
2008-04-24 06:39:00,1.61375,1.61375,1.61375,1.61375,1725700027.0
2008-04-24 06:40:00,1.61375,1.61375,1.61375,1.61375,980700011.0
2008-04-24 06:41:00,1.61375,1.6138,1.61375,1.61375,2111400000.0
2008-04-24 06:42:00,1.61375,1.61375,1.61375,1.61375,938000000.0
2008-04-24 06:43:00,1.61375,1.61395,1.61375,1.61375,338700001.0
2008-04-24 06:44:00,1.61375,1.61395,1.6137,1.61395,179599995.0
2008-04-24 06:45:00,1.61395,1.61395,1.61375,1.61375,212500000.0
2008-04-24 06:46:00,1.61375,1.61375,1.61375,1.61375,846699998.0
2008-04-24 06:47:00,1.61375,1.6139,1.61375,1.6139,162999997.0
2008-04-24 06:48:00,1.6139,1.6139,1.61375,1.61375,509400000.0
2008-04-24 06:49:00,1.61375,1.61395,1.61375,1.61375,599800011.0
2008-04-24 06:50:00,1.61375,1.61375,1.61375,1.61375,798000001.0
2008-04-24 06:51:00,1.61375,1.61375,1.61375,1.61375,909600000.0
2008-04-24 06:52:00,1.61375,1.61375,1.6137,1.6137,556299998.0
2008-04-24 06:53:00,1.6137,1.6137,1.6135,1.6135,71400000.0
2008-04-24 06:54:00,1.6135,1.61365,1.6135,1.61365,39700000.0
2008-04-24 06:55:00,1.61365,1.61365,1.6135,1.6135,39500000.0
2008-04-24 06:56:00,1.6135,1.6135,1.61345,1.6135,36800000.0
2008-04-24 06:57:00,1.6135,1.61355,1.61345,1.6135,60200000.0
2008-04-24 06:58:00,1.6135,1.6137,1.6135,1.6137,89200000.0
2008-04-24 06:59:00,1.6137,1.61375,1.6136,1.61375,85400000.0
2008-04-24 07:00:00,1.61375,1.61395,1.61375,1.61395,69600000.0
2008-04-24 07:01:00,1.61395,1.61395,1.61395,1.61395,211200000.0
2008-04-24 07:02:00,1.61395,1.61395,1.61395,1.61395,153600000.0
2008-04-24 07:03:00,1.61395,1.614,1.61395,1.614,76400000.0
2008-04-24 07:04:00,1.614,1.614,1.61395,1.61395,42400000.0
2008-04-24 07:05:00,1.61395,1.614,1.61375,1.61375,175199998.0
2008-04-24 07:06:00,1.61375,1.614,1.61375,1.6138,1679000023.0
2008-04-24 07:07:00,1.6138,1.6138,1.6135,1.6135,515700011.0
2008-04-24 07:08:00,1.6135,1.61365,1.6135,1.6135,62700000.0
2008-04-24 07:09:00,1.6135,1.6138,1.61345,1.6135,92700000.0
2008-04-24 07:10:00,1.6135,1.614,1.6135,1.61385,121800000.0
2008-04-24 07:11:00,1.61385,1.614,1.61375,1.61375,1536600015.0
2008-04-24 07:12:00,1.61375,1.614,1.61375,1.614,501999993.0
2008-04-24 07:13:00,1.614,1.614,1.614,1.614,11600000.0
2008-04-24 07:14:00,1.614,1.614,1.61395,1.61395,266000000.0
2008-04-24 07:15:00,1.61395,1.614,1.61375,1.61375,206000003.0
2008-04-24 07:16:00,1.61375,1.614,1.61375,1.61395,162500007.0
2008-04-24 07:17:00,1.61395,1.61395,1.61395,1.61395,168000000.0
2008-04-24 07:18:00,1.61395,1.61395,1.61375,1.61375,574200009.0
2008-04-24 07:19:00,1.61375,1.61375,1.61375,1.61375,45600000.0
2008-04-24 07:20:00,1.61375,1.61375,1.6137,1.61375,101700000.0
2008-04-24 07:21:00,1.61375,1.61375,1.6135,1.6137,71600000.0
2008-04-24 07:22:00,1.6137,1.61375,1.6137,1.61375,28800000.0
2008-04-24 07:23:00,1.61375,1.61375,1.6135,1.6135,83800000.0
2008-04-24 07:24:00,1.6135,1.61365,1.6135,1.6136,24200000.0
2008-04-24 07:25:00,1.6136,1.61375,1.6136,1.6136,24400000.0
2008-04-24 07:26:00,1.6136,1.61375,1.6135,1.61375,79600000.0
2008-04-24 07:27:00,1.61375,1.614,1.61365,1.6137,98300000.0
2008-04-24 07:28:00,1.6137,1.6137,1.61365,1.6137,29300000.0
2008-04-24 07:29:00,1.6137,1.6137,1.61355,1.61355,22400000.0
2008-04-24 07:30:00,1.61355,1.6136,1.61355,1.61355,5700000.0
2008-04-24 07:31:00,1.61355,1.61355,1.6134,1.6134,15100000.0
2008-04-24 07:32:00,1.6135,1.6136,1.6135,1.61355,5500000.0
2008-04-24 07:33:00,1.61355,1.61355,1.61355,1.61355,4400000.0
2008-04-24 07:34:00,1.61355,1.6137,1.61355,1.61355,21100000.0
2008-04-24 07:35:00,1.61355,1.61355,1.61355,1.61355,3400000.0
2008-04-24 07:36:00,1.61355,1.6136,1.6135,1.61355,15700000.0
2008-04-24 07:37:00,1.6136,1.6136,1.61355,1.61355,7900000.0
2008-04-24 07:38:00,1.61355,1.61355,1.61355,1.61355,700000.0
2008-04-24 07:39:00,1.61355,1.61355,1.61355,1.61355,4300000.0
2008-04-24 07:40:00,1.61355,1.6136,1.61355,1.6136,2900000.0
2008-04-24 07:41:00,1.6136,1.6137,1.6136,1.6136,33700000.0
2008-04-24 07:42:00,1.6136,1.6136,1.6135,1.6135,35900000.0
2008-04-24 07:43:00,1.6135,1.6135,1.6135,1.6135,28000000.0
2008-04-24 07:44:00,1.6135,1.6138,1.6135,1.61375,31000000.0
2008-04-24 07:45:00,1.61375,1.61395,1.6136,1.6136,52100000.0
2008-04-24 07:46:00,1.6136,1.6138,1.6135,1.61365,12800000.0
2008-04-24 07:47:00,1.6136,1.6138,1.61345,1.61355,108600000.0
2008-04-24 07:48:00,1.61355,1.61375,1.61345,1.61355,77500000.0
2008-04-24 07:49:00,1.61355,1.61375,1.6134,1.6135,348300000.0
2008-04-24 07:50:00,1.6135,1.61365,1.6134,1.6134,88700000.0
2008-04-24 07:51:00,1.6134,1.61365,1.6134,1.61355,24500000.0
2008-04-24 07:52:00,1.61355,1.61375,1.61355,1.61375,9200000.0
2008-04-24 07:53:00,1.61375,1.6138,1.6137,1.6137,3900000.0
2008-04-24 07:54:00,1.61375,1.6139,1.61365,1.61375,27700000.0
2008-04-24 07:55:00,1.61375,1.61405,1.61375,1.61405,14300000.0
2008-04-24 07:56:00,1.61405,1.61415,1.614,1.61405,6900000.0
2008-04-24 07:57:00,1.61405,1.61405,1.614,1.61405,4700000.0
2008-04-24 07:58:00,1.61405,1.61405,1.614,1.61405,9000000.0
2008-04-24 07:59:00,1.61405,1.61405,1.61395,1.61405,102400000.0
2008-04-24 08:00:00,1.614,1.6141,1.6138,1.6141,137600000.0
2008-04-24 08:01:00,1.6141,1.61425,1.61375,1.61375,71300000.0
2008-04-24 08:02:00,1.61375,1.614,1.61375,1.614,25500000.0
2008-04-24 08:03:00,1.6139,1.61395,1.6136,1.6138,57500000.0
2008-04-24 08:04:00,1.6138,1.6141,1.6137,1.61405,48500000.0
2008-04-24 08:05:00,1.61405,1.61415,1.6137,1.61385,76500000.0
2008-04-24 08:06:00,1.6138,1.61395,1.6137,1.6138,133200000.0
2008-04-24 08:07:00,1.6138,1.6138,1.6136,1.6137,114400000.0
2008-04-24 08:08:00,1.6137,1.6137,1.61365,1.61365,113100000.0
2008-04-24 08:09:00,1.61365,1.6137,1.61355,1.6136,291000000.0
2008-04-24 08:10:00,1.6136,1.6137,1.6136,1.6136,94600000.0
2008-04-24 08:11:00,1.6136,1.6138,1.6136,1.61365,38600000.0
2008-04-24 08:12:00,1.61365,1.614,1.61365,1.6139,37200000.0
2008-04-24 08:13:00,1.6139,1.6139,1.61365,1.61365,48300000.0
2008-04-24 08:14:00,1.61365,1.6137,1.61365,1.61365,18700000.0
2008-04-24 08:15:00,1.61365,1.6137,1.61365,1.6137,109100000.0
2008-04-24 08:16:00,1.6137,1.6137,1.61365,1.6137,90400000.0
2008-04-24 08:17:00,1.6137,1.61385,1.61365,1.6138,66800000.0
2008-04-24 08:18:00,1.6138,1.6139,1.6138,1.6139,23500000.0
2008-04-24 08:19:00,1.6139,1.6139,1.61375,1.61375,294800000.0
2008-04-24 08:20:00,1.61375,1.6138,1.61375,1.61375,112300000.0
2008-04-24 08:21:00,1.61375,1.6138,1.61365,1.61375,122600000.0
2008-04-24 08:22:00,1.61375,1.614,1.6136,1.614,136700000.0
2008-04-24 08:23:00,1.614,1.614,1.6137,1.614,75400000.0
2008-04-24 08:24:00,1.614,1.61445,1.61395,1.61405,70900000.0
2008-04-24 08:25:00,1.61405,1.61405,1.614,1.61405,17300000.0
2008-04-24 08:26:00,1.61405,1.6142,1.614,1.6141,20800000.0
2008-04-24 08:27:00,1.61415,1.61425,1.61405,1.61405,106900000.0
2008-04-24 08:28:00,1.61405,1.6142,1.61395,1.614,91800000.0
2008-04-24 08:29:00,1.614,1.61405,1.61385,1.61385,73700000.0
2008-04-24 08:30:00,1.61385,1.6143,1.61385,1.6139,71300000.0
2008-04-24 08:31:00,1.6139,1.6142,1.6139,1.6142,77500000.0
2008-04-24 08:32:00,1.6142,1.6144,1.61385,1.61385,142500000.0
2008-04-24 08:33:00,1.61385,1.614,1.61385,1.61385,159900000.0
2008-04-24 08:34:00,1.61385,1.6141,1.61365,1.6139,115400000.0
2008-04-24 08:35:00,1.6139,1.614,1.6138,1.614,78300000.0
2008-04-24 08:36:00,1.614,1.6142,1.614,1.61405,68800000.0
2008-04-24 08:37:00,1.61405,1.6142,1.6139,1.61405,93700000.0
2008-04-24 08:38:00,1.61405,1.6143,1.61405,1.6143,121300000.0
2008-04-24 08:39:00,1.61425,1.6146,1.61415,1.6145,209600000.0
2008-04-24 08:40:00,1.61455,1.6147,1.6144,1.6145,186100000.0
2008-04-24 08:41:00,1.6145,1.6148,1.6145,1.6146,122000000.0
2008-04-24 08:42:00,1.6146,1.6152,1.6146,1.615,123200000.0
2008-04-24 08:43:00,1.615,1.6155,1.615,1.6151,81400000.0
2008-04-24 08:44:00,1.6151,1.6152,1.61475,1.6148,107000000.0
2008-04-24 08:45:00,1.6148,1.6151,1.6148,1.615,100300000.0
2008-04-24 08:46:00,1.615,1.6151,1.61495,1.6151,101200000.0
2008-04-24 08:47:00,1.6151,1.6153,1.61505,1.6153,81400000.0
2008-04-24 08:48:00,1.6153,1.61545,1.615,1.615,104600000.0
2008-04-24 08:49:00,1.615,1.6152,1.615,1.615,143400000.0
2008-04-24 08:50:00,1.615,1.615,1.6148,1.6148,67800000.0
2008-04-24 08:51:00,1.6148,1.6148,1.6142,1.6146,79200000.0
2008-04-24 08:52:00,1.6146,1.6148,1.6145,1.6146,293700000.0
2008-04-24 08:53:00,1.6146,1.6148,1.6146,1.6148,56300000.0
2008-04-24 08:54:00,1.6148,1.6151,1.6148,1.6151,146000000.0
2008-04-24 08:55:00,1.6151,1.6151,1.61495,1.615,156300000.0
2008-04-24 08:56:00,1.61495,1.615,1.6145,1.61455,101800000.0
2008-04-24 08:57:00,1.6146,1.6148,1.61455,1.61465,115200000.0
2008-04-24 08:58:00,1.61465,1.6147,1.6145,1.61455,109200000.0
2008-04-24 08:59:00,1.61455,1.6148,1.6141,1.6145,111900000.0
2008-04-24 09:00:00,1.6145,1.6152,1.6145,1.6151,208800000.0
2008-04-24 09:01:00,1.6151,1.6153,1.615,1.615,147600000.0
2008-04-24 09:02:00,1.615,1.6152,1.615,1.61515,104100000.0
2008-04-24 09:03:00,1.61515,1.6152,1.615,1.61505,77900000.0
2008-04-24 09:04:00,1.61505,1.6151,1.6149,1.6151,181900000.0
2008-04-24 09:05:00,1.6151,1.61525,1.61505,1.61525,160900000.0
2008-04-24 09:06:00,1.61525,1.6153,1.61505,1.6153,143500000.0
2008-04-24 09:07:00,1.6153,1.6155,1.61515,1.6154,297899999.0
2008-04-24 09:08:00,1.6154,1.6156,1.61525,1.61525,174700000.0
2008-04-24 09:09:00,1.61525,1.61525,1.615,1.6151,127900000.0
2008-04-24 09:10:00,1.6151,1.61525,1.61505,1.61505,96000000.0
2008-04-24 09:11:00,1.61505,1.61505,1.61495,1.615,27700000.0
2008-04-24 09:12:00,1.615,1.6151,1.615,1.6151,62800000.0
2008-04-24 09:13:00,1.6151,1.6151,1.61495,1.61505,60800000.0
2008-04-24 09:14:00,1.61505,1.61505,1.61455,1.61455,56300000.0
2008-04-24 09:15:00,1.61455,1.6148,1.61455,1.6147,46300000.0
2008-04-24 09:16:00,1.6147,1.6149,1.6146,1.6148,63200000.0
2008-04-24 09:17:00,1.6148,1.6148,1.61455,1.6146,56900000.0
2008-04-24 09:18:00,1.6146,1.6147,1.6146,1.6146,76100000.0
2008-04-24 09:19:00,1.6147,1.6147,1.6141,1.6143,99000000.0
2008-04-24 09:20:00,1.6143,1.6145,1.61415,1.6144,88700000.0
2008-04-24 09:21:00,1.6144,1.61445,1.6142,1.6143,65100000.0
2008-04-24 09:22:00,1.6143,1.6143,1.6142,1.6142,70900000.0
2008-04-24 09:23:00,1.6142,1.6148,1.6142,1.6147,88700000.0
2008-04-24 09:24:00,1.6147,1.6147,1.61445,1.6145,47600000.0
2008-04-24 09:25:00,1.6145,1.61455,1.61415,1.61425,609600000.0
2008-04-24 09:26:00,1.61425,1.61445,1.61425,1.6144,286800000.0
2008-04-24 09:27:00,1.6144,1.61455,1.61435,1.6145,143900000.0
2008-04-24 09:28:00,1.6145,1.61455,1.61445,1.6145,45100000.0
2008-04-24 09:29:00,1.6145,1.61485,1.61445,1.6147,305400000.0
2008-04-24 09:30:00,1.6147,1.6147,1.61405,1.61415,154600000.0
2008-04-24 09:31:00,1.61415,1.61435,1.61405,1.6143,145300000.0
2008-04-24 09:32:00,1.6143,1.61435,1.6141,1.61425,223600000.0
2008-04-24 09:33:00,1.61425,1.61425,1.61385,1.614,226500000.0
2008-04-24 09:34:00,1.61405,1.6141,1.61385,1.61385,38300000.0
2008-04-24 09:35:00,1.61385,1.614,1.61365,1.61395,89000000.0
2008-04-24 09:36:00,1.61395,1.6141,1.6138,1.61395,168000000.0
2008-04-24 09:37:00,1.61395,1.614,1.61375,1.6139,44300000.0
2008-04-24 09:38:00,1.6139,1.61395,1.61375,1.61375,74900000.0
2008-04-24 09:39:00,1.61375,1.61375,1.6133,1.6136,117800000.0
2008-04-24 09:40:00,1.61355,1.6136,1.6133,1.61335,102400000.0
2008-04-24 09:41:00,1.61335,1.6135,1.61285,1.6131,139300000.0
2008-04-24 09:42:00,1.6131,1.6134,1.61295,1.61335,145600000.0
2008-04-24 09:43:00,1.61345,1.61345,1.61325,1.6133,124900000.0
2008-04-24 09:44:00,1.61325,1.6135,1.613,1.6131,223100000.0
2008-04-24 09:45:00,1.61315,1.6133,1.61315,1.6132,51100000.0
2008-04-24 09:46:00,1.6132,1.6132,1.613,1.61305,186900000.0
2008-04-24 09:47:00,1.61305,1.6132,1.61305,1.6132,248900000.0
2008-04-24 09:48:00,1.6132,1.61325,1.6131,1.6132,661100000.0
2008-04-24 09:49:00,1.6132,1.6135,1.6132,1.61325,409900000.0
2008-04-24 09:50:00,1.61325,1.61345,1.6132,1.6134,128000000.0
2008-04-24 09:51:00,1.6134,1.61355,1.6132,1.6135,100900000.0
2008-04-24 09:52:00,1.6135,1.61355,1.61325,1.61345,215300000.0
2008-04-24 09:53:00,1.61345,1.61345,1.61305,1.61335,334000000.0
2008-04-24 09:54:00,1.61335,1.61355,1.61325,1.6133,185300000.0
2008-04-24 09:55:00,1.6133,1.6133,1.61315,1.6132,173200000.0
2008-04-24 09:56:00,1.61315,1.6132,1.613,1.61305,207800000.0
2008-04-24 09:57:00,1.61305,1.61305,1.61285,1.6129,299700000.0
2008-04-24 09:58:00,1.6129,1.6129,1.6128,1.61285,666400000.0
2008-04-24 09:59:00,1.61285,1.6129,1.61245,1.61275,1199999985.0
2008-04-24 10:00:00,1.61275,1.613,1.61225,1.61265,1282299990.0
2008-04-24 10:01:00,1.61265,1.6129,1.61195,1.61205,382499998.0
2008-04-24 10:02:00,1.61215,1.61235,1.61195,1.61215,261499999.0
2008-04-24 10:03:00,1.61215,1.613,1.61195,1.61295,432000000.0
2008-04-24 10:04:00,1.61305,1.6135,1.61255,1.6134,282100000.0
2008-04-24 10:05:00,1.6134,1.61375,1.61295,1.613,355400000.0
2008-04-24 10:06:00,1.613,1.61335,1.613,1.6132,158800000.0
2008-04-24 10:07:00,1.61315,1.61325,1.6127,1.6129,393100000.0
2008-04-24 10:08:00,1.6129,1.61305,1.61255,1.6127,355000000.0
2008-04-24 10:09:00,1.6127,1.6128,1.6124,1.61245,306200000.0
2008-04-24 10:10:00,1.61245,1.6128,1.6122,1.61225,441300000.0
2008-04-24 10:11:00,1.6122,1.61275,1.61215,1.6126,492200000.0
2008-04-24 10:12:00,1.6126,1.61265,1.61175,1.61185,520300000.0
2008-04-24 10:13:00,1.6119,1.61225,1.61185,1.612,448500000.0
2008-04-24 10:14:00,1.612,1.6127,1.612,1.6124,516900000.0
2008-04-24 10:15:00,1.61235,1.6126,1.61205,1.6125,69600000.0
2008-04-24 10:16:00,1.61245,1.61265,1.61235,1.61255,156500000.0
2008-04-24 10:17:00,1.61255,1.6129,1.61245,1.6128,315200000.0
2008-04-24 10:18:00,1.6128,1.6142,1.61275,1.6136,205800000.0
2008-04-24 10:19:00,1.6136,1.61385,1.6132,1.6132,303000000.0
2008-04-24 10:20:00,1.6133,1.61355,1.61295,1.613,390200000.0
2008-04-24 10:21:00,1.613,1.61305,1.61275,1.6129,407400000.0
2008-04-24 10:22:00,1.6129,1.61325,1.6129,1.6132,294900000.0
2008-04-24 10:23:00,1.61315,1.61375,1.61315,1.61375,433800001.0
2008-04-24 10:24:00,1.61365,1.61365,1.61305,1.61325,156800000.0
2008-04-24 10:25:00,1.6131,1.61335,1.61295,1.613,345800000.0
2008-04-24 10:26:00,1.613,1.6132,1.613,1.613,104300000.0
2008-04-24 10:27:00,1.613,1.6133,1.61275,1.6131,830600000.0
2008-04-24 10:28:00,1.6131,1.6132,1.61295,1.613,461100000.0
2008-04-24 10:29:00,1.613,1.6131,1.61265,1.6127,159800000.0
2008-04-24 10:30:00,1.6127,1.61335,1.6127,1.61315,438100000.0
2008-04-24 10:31:00,1.61315,1.6137,1.61305,1.6134,377900000.0
2008-04-24 10:32:00,1.6134,1.6138,1.6133,1.61335,376700000.0
2008-04-24 10:33:00,1.61335,1.6136,1.6129,1.6133,417900000.0
2008-04-24 10:34:00,1.6133,1.61365,1.6133,1.6136,535400000.0
2008-04-24 10:35:00,1.61355,1.61365,1.61335,1.61335,101000000.0
2008-04-24 10:36:00,1.61335,1.61345,1.613,1.6131,74500000.0
2008-04-24 10:37:00,1.6131,1.61315,1.6127,1.61295,74900000.0
2008-04-24 10:38:00,1.61295,1.61305,1.61285,1.61295,215800000.0
2008-04-24 10:39:00,1.61295,1.61315,1.61275,1.61275,650300000.0
2008-04-24 10:40:00,1.61275,1.61315,1.61265,1.613,248000000.0
2008-04-24 10:41:00,1.613,1.6135,1.613,1.6131,255900000.0
2008-04-24 10:42:00,1.61305,1.6132,1.61285,1.6129,335700000.0
2008-04-24 10:43:00,1.6129,1.61305,1.61275,1.6129,531400000.0
2008-04-24 10:44:00,1.6129,1.6132,1.61285,1.6132,293000000.0
2008-04-24 10:45:00,1.6132,1.61325,1.61295,1.61305,179300000.0
2008-04-24 10:46:00,1.613,1.61315,1.61295,1.61305,359900000.0
2008-04-24 10:47:00,1.61305,1.61325,1.61295,1.6132,189800000.0
2008-04-24 10:48:00,1.6132,1.6133,1.6131,1.6132,74600000.0
2008-04-24 10:49:00,1.6132,1.6132,1.613,1.61315,91400000.0
2008-04-24 10:50:00,1.61315,1.61325,1.61295,1.61325,124100000.0
2008-04-24 10:51:00,1.61325,1.6133,1.61305,1.61305,52600000.0
2008-04-24 10:52:00,1.613,1.6132,1.6129,1.61315,367800000.0
2008-04-24 10:53:00,1.61315,1.61325,1.61285,1.6131,172800000.0
2008-04-24 10:54:00,1.6131,1.61325,1.61295,1.613,238600000.0
2008-04-24 10:55:00,1.61295,1.61315,1.61295,1.613,63500000.0
2008-04-24 10:56:00,1.613,1.6132,1.61275,1.61305,180100001.0
2008-04-24 10:57:00,1.61305,1.61325,1.61305,1.61305,119000000.0
2008-04-24 10:58:00,1.61305,1.6134,1.6129,1.6132,274800000.0
2008-04-24 10:59:00,1.6132,1.61325,1.61285,1.6131,221100000.0
2008-04-24 11:00:00,1.61305,1.61325,1.6129,1.6132,244200000.0
2008-04-24 11:01:00,1.61315,1.61335,1.61295,1.61295,350399999.0
2008-04-24 11:02:00,1.613,1.6132,1.6129,1.61305,191200000.0
2008-04-24 11:03:00,1.61305,1.6138,1.613,1.6138,321700000.0
2008-04-24 11:04:00,1.6138,1.6143,1.6138,1.6141,550900000.0
2008-04-24 11:05:00,1.61405,1.6144,1.61395,1.61395,572200000.0
2008-04-24 11:06:00,1.61395,1.61425,1.6139,1.61425,550600000.0
2008-04-24 11:07:00,1.61425,1.61435,1.6142,1.61425,221500000.0
2008-04-24 11:08:00,1.61425,1.61435,1.61395,1.61415,502100000.0
2008-04-24 11:09:00,1.61415,1.61425,1.614,1.6141,341100000.0
2008-04-24 11:10:00,1.61415,1.61425,1.6141,1.61415,673700000.0
2008-04-24 11:11:00,1.61415,1.61435,1.61415,1.61425,551400000.0
2008-04-24 11:12:00,1.61425,1.61425,1.61415,1.61425,40700000.0
2008-04-24 11:13:00,1.61425,1.61435,1.61415,1.6143,106300000.0
2008-04-24 11:14:00,1.6143,1.61435,1.61415,1.6143,135900000.0
2008-04-24 11:15:00,1.6143,1.61455,1.6142,1.61445,278500000.0
2008-04-24 11:16:00,1.61445,1.61485,1.61445,1.6148,101700000.0
2008-04-24 11:17:00,1.6148,1.61525,1.61455,1.6149,574800000.0
2008-04-24 11:18:00,1.61485,1.61505,1.6146,1.6149,330400000.0
2008-04-24 11:19:00,1.615,1.61595,1.61485,1.6157,550400000.0
2008-04-24 11:20:00,1.6157,1.61635,1.61525,1.61585,433300000.0
2008-04-24 11:21:00,1.61585,1.6159,1.615,1.61525,151900000.0
2008-04-24 11:22:00,1.61525,1.61545,1.615,1.615,651500000.0
2008-04-24 11:23:00,1.61495,1.61525,1.6148,1.61515,463300000.0
2008-04-24 11:24:00,1.61515,1.6154,1.61475,1.61475,370800000.0
2008-04-24 11:25:00,1.61475,1.61495,1.6145,1.6148,95700000.0
2008-04-24 11:26:00,1.6148,1.61495,1.61455,1.61485,221300000.0
2008-04-24 11:27:00,1.61485,1.6151,1.6148,1.6149,291000000.0
2008-04-24 11:28:00,1.6149,1.6151,1.61455,1.61465,239800000.0
2008-04-24 11:29:00,1.61465,1.6148,1.6145,1.61475,535100001.0
2008-04-24 11:30:00,1.61475,1.61475,1.6146,1.6147,299000000.0
2008-04-24 11:31:00,1.6147,1.6147,1.6145,1.61465,481000000.0
2008-04-24 11:32:00,1.61465,1.6147,1.6145,1.6146,192100000.0
2008-04-24 11:33:00,1.61465,1.61465,1.61425,1.61435,51400000.0
2008-04-24 11:34:00,1.61435,1.6144,1.6143,1.6143,12300000.0
2008-04-24 11:35:00,1.61435,1.61445,1.61425,1.61425,32900000.0
2008-04-24 11:36:00,1.61425,1.6146,1.6142,1.61455,272900000.0
2008-04-24 11:37:00,1.61455,1.6146,1.61445,1.61455,401300000.0
2008-04-24 11:38:00,1.61455,1.61455,1.61445,1.61445,162200000.0
2008-04-24 11:39:00,1.61445,1.61445,1.61435,1.61435,474700000.0
2008-04-24 11:40:00,1.61435,1.61435,1.61415,1.61425,300400000.0
2008-04-24 11:41:00,1.61425,1.6143,1.61425,1.6143,119900000.0
2008-04-24 11:42:00,1.6143,1.61435,1.61415,1.61425,287100000.0
2008-04-24 11:43:00,1.61425,1.61425,1.6133,1.61355,167100000.0
2008-04-24 11:44:00,1.61355,1.6136,1.61325,1.61345,442399998.0
2008-04-24 11:45:00,1.6135,1.61365,1.6135,1.6136,353200000.0
2008-04-24 11:46:00,1.6136,1.61365,1.61345,1.61345,53400000.0
2008-04-24 11:47:00,1.61345,1.61365,1.61345,1.61365,233000000.0
2008-04-24 11:48:00,1.61365,1.61375,1.61355,1.61375,456600000.0
2008-04-24 11:49:00,1.61375,1.61375,1.61365,1.61375,242200000.0
2008-04-24 11:50:00,1.61375,1.614,1.6137,1.6138,418400000.0
2008-04-24 11:51:00,1.6138,1.61385,1.61365,1.6138,818700000.0
2008-04-24 11:52:00,1.6138,1.614,1.6138,1.61395,392000000.0
2008-04-24 11:53:00,1.61395,1.614,1.61385,1.6139,603200000.0
2008-04-24 11:54:00,1.6139,1.61425,1.6139,1.61425,429600000.0
2008-04-24 11:55:00,1.61425,1.61425,1.61415,1.61415,24300000.0
2008-04-24 11:56:00,1.61415,1.61415,1.61385,1.614,168800000.0
2008-04-24 11:57:00,1.614,1.6142,1.61395,1.6141,81800000.0
2008-04-24 11:58:00,1.61425,1.6144,1.61415,1.6142,132900000.0
2008-04-24 11:59:00,1.6142,1.6142,1.61405,1.61415,131500000.0
2008-04-24 12:00:00,1.61415,1.61415,1.6139,1.61405,787100000.0
2008-04-24 12:01:00,1.6141,1.61415,1.614,1.614,253400000.0
2008-04-24 12:02:00,1.614,1.61425,1.614,1.61415,249500000.0
2008-04-24 12:03:00,1.61415,1.61425,1.61395,1.61425,300500000.0
2008-04-24 12:04:00,1.61425,1.61435,1.61425,1.61425,116700000.0
2008-04-24 12:05:00,1.61425,1.61435,1.61425,1.61425,359100000.0
2008-04-24 12:06:00,1.61425,1.6144,1.6141,1.6143,97800000.0
2008-04-24 12:07:00,1.6143,1.6143,1.61415,1.61415,580200000.0
2008-04-24 12:08:00,1.61415,1.61415,1.61405,1.61415,336500000.0
2008-04-24 12:09:00,1.61415,1.61415,1.61405,1.6141,185000000.0
2008-04-24 12:10:00,1.6141,1.61425,1.61405,1.6141,404700000.0
2008-04-24 12:11:00,1.6141,1.6143,1.6141,1.6142,39800000.0
2008-04-24 12:12:00,1.6142,1.6142,1.6141,1.6141,20500000.0
2008-04-24 12:13:00,1.6141,1.6141,1.61375,1.6138,178400000.0
2008-04-24 12:14:00,1.6138,1.614,1.6138,1.614,60000000.0
2008-04-24 12:15:00,1.614,1.614,1.61375,1.6138,83600000.0
2008-04-24 12:16:00,1.6138,1.61385,1.61375,1.6138,68300000.0
2008-04-24 12:17:00,1.6138,1.61385,1.61365,1.61375,60799999.0
2008-04-24 12:18:00,1.6137,1.6138,1.6136,1.61365,135600000.0
2008-04-24 12:19:00,1.61365,1.61375,1.6136,1.61375,45900000.0
2008-04-24 12:20:00,1.61375,1.61375,1.61375,1.61375,4900000.0
2008-04-24 12:21:00,1.61375,1.6138,1.61375,1.6138,47400000.0
2008-04-24 12:22:00,1.6138,1.61385,1.6137,1.6138,115400000.0
2008-04-24 12:23:00,1.6138,1.61385,1.61365,1.61375,262000000.0
2008-04-24 12:24:00,1.61375,1.61405,1.61365,1.61405,266500001.0
2008-04-24 12:25:00,1.614,1.61455,1.614,1.61455,491100000.0
2008-04-24 12:26:00,1.6147,1.61475,1.61435,1.6146,261399999.0
2008-04-24 12:27:00,1.61465,1.61465,1.61445,1.61465,237700000.0
2008-04-24 12:28:00,1.61465,1.61465,1.6145,1.6145,10900000.0
2008-04-24 12:29:00,1.6145,1.61475,1.6145,1.6147,406800000.0
2008-04-24 12:30:00,1.6147,1.61475,1.6146,1.61475,339600000.0
2008-04-24 12:31:00,1.61475,1.61475,1.61465,1.61465,292000000.0
2008-04-24 12:32:00,1.61465,1.6147,1.6146,1.6146,315600000.0
2008-04-24 12:33:00,1.6146,1.61465,1.61445,1.61455,384700000.0
2008-04-24 12:34:00,1.61455,1.6147,1.61445,1.61455,183900000.0
2008-04-24 12:35:00,1.61455,1.6146,1.6145,1.6146,213100000.0
2008-04-24 12:36:00,1.6146,1.6146,1.61455,1.61455,468900000.0
2008-04-24 12:37:00,1.6146,1.61465,1.6145,1.6146,123800000.0
2008-04-24 12:38:00,1.6146,1.61465,1.6145,1.6146,396300000.0
2008-04-24 12:39:00,1.6146,1.6147,1.61455,1.6146,273500000.0
2008-04-24 12:40:00,1.61465,1.61465,1.6145,1.6145,436500000.0
2008-04-24 12:41:00,1.6145,1.6148,1.61445,1.61475,581600000.0
2008-04-24 12:42:00,1.61475,1.61515,1.61475,1.61505,1557199986.0
2008-04-24 12:43:00,1.61505,1.6152,1.615,1.6151,595800000.0
2008-04-24 12:44:00,1.6151,1.61535,1.6151,1.61525,499500000.0
2008-04-24 12:45:00,1.61525,1.6157,1.61515,1.6157,395900000.0
2008-04-24 12:46:00,1.6157,1.61615,1.6157,1.61575,145500000.0
2008-04-24 12:47:00,1.61575,1.6158,1.61575,1.61575,421600000.0
2008-04-24 12:48:00,1.61575,1.61585,1.61575,1.61585,118100000.0
2008-04-24 12:49:00,1.61585,1.61585,1.6156,1.6156,10500000.0
2008-04-24 12:50:00,1.6156,1.6156,1.61535,1.61555,100400000.0
2008-04-24 12:51:00,1.61555,1.61555,1.61535,1.6154,31200000.0
2008-04-24 12:52:00,1.6154,1.61555,1.6154,1.6155,136700000.0
2008-04-24 12:53:00,1.6155,1.6155,1.61545,1.61545,6900000.0
2008-04-24 12:54:00,1.61545,1.6155,1.61505,1.6153,100300000.0
2008-04-24 12:55:00,1.6153,1.61535,1.61515,1.61515,271500000.0
2008-04-24 12:56:00,1.61515,1.61515,1.61455,1.61505,475700005.0
2008-04-24 12:57:00,1.61505,1.61505,1.61465,1.61475,128300000.0
2008-04-24 12:58:00,1.61475,1.61505,1.61455,1.6148,260100001.0
2008-04-24 12:59:00,1.61475,1.61485,1.6146,1.6147,233400000.0
2008-04-24 13:00:00,1.6147,1.61485,1.61455,1.6146,256500000.0
2008-04-24 13:01:00,1.6146,1.6146,1.61445,1.61445,583700000.0
2008-04-24 13:02:00,1.61445,1.61455,1.61445,1.6145,538100000.0
2008-04-24 13:03:00,1.6145,1.61505,1.61445,1.61465,600300000.0
2008-04-24 13:04:00,1.61475,1.6151,1.6146,1.6146,232800000.0
2008-04-24 13:05:00,1.6146,1.61465,1.6145,1.6146,81900000.0
2008-04-24 13:06:00,1.6146,1.61465,1.61455,1.6146,168800000.0
2008-04-24 13:07:00,1.6146,1.61475,1.6146,1.61475,246300000.0
2008-04-24 13:08:00,1.61475,1.61495,1.61465,1.6148,437400000.0
2008-04-24 13:09:00,1.6148,1.6148,1.61465,1.61475,50800000.0
2008-04-24 13:10:00,1.61475,1.61505,1.61475,1.61495,123200000.0
2008-04-24 13:11:00,1.61495,1.615,1.6149,1.61495,150600000.0
2008-04-24 13:12:00,1.61495,1.61505,1.61495,1.61505,39200000.0
2008-04-24 13:13:00,1.61505,1.61505,1.61475,1.6148,397500000.0
2008-04-24 13:14:00,1.6148,1.61485,1.61465,1.6148,72500001.0
2008-04-24 13:15:00,1.6148,1.6148,1.6145,1.61455,134900000.0
2008-04-24 13:16:00,1.61455,1.61475,1.6145,1.6146,268500000.0
2008-04-24 13:17:00,1.6146,1.61465,1.61445,1.61445,199600000.0
2008-04-24 13:18:00,1.61445,1.6146,1.6144,1.6146,139200000.0
2008-04-24 13:19:00,1.6146,1.6148,1.61455,1.6147,94800000.0
2008-04-24 13:20:00,1.6147,1.6147,1.61465,1.6147,9900000.0
2008-04-24 13:21:00,1.6147,1.6147,1.6146,1.61465,9800000.0
2008-04-24 13:22:00,1.61465,1.61465,1.6143,1.61435,50000000.0
2008-04-24 13:23:00,1.61435,1.6144,1.6143,1.6143,14200000.0
2008-04-24 13:24:00,1.6143,1.6143,1.61395,1.61405,58400000.0
2008-04-24 13:25:00,1.61405,1.61425,1.61405,1.61425,39200000.0
2008-04-24 13:26:00,1.61425,1.61435,1.6142,1.61435,6600000.0
2008-04-24 13:27:00,1.61435,1.61435,1.61415,1.6142,93500000.0
2008-04-24 13:28:00,1.61435,1.61465,1.61425,1.61465,178600000.0
2008-04-24 13:29:00,1.61465,1.61495,1.61445,1.61495,241100000.0
2008-04-24 13:30:00,1.61495,1.61495,1.61445,1.6145,389900000.0
2008-04-24 13:31:00,1.6145,1.61455,1.61445,1.6145,398800000.0
2008-04-24 13:32:00,1.6145,1.6145,1.6144,1.61445,336800000.0
2008-04-24 13:33:00,1.61445,1.6148,1.6143,1.61475,153400000.0
2008-04-24 13:34:00,1.61475,1.61495,1.6147,1.6147,172100000.0
2008-04-24 13:35:00,1.6147,1.61475,1.61465,1.61475,74000000.0
2008-04-24 13:36:00,1.61475,1.61475,1.61465,1.61475,275100000.0
2008-04-24 13:37:00,1.61475,1.61475,1.6141,1.6145,167600000.0
2008-04-24 13:38:00,1.6145,1.6147,1.6144,1.6146,262900000.0
2008-04-24 13:39:00,1.6146,1.6146,1.61435,1.61435,104700000.0
2008-04-24 13:40:00,1.61435,1.61545,1.61425,1.6153,751400000.0
2008-04-24 13:41:00,1.61545,1.61545,1.6149,1.6149,846000001.0
2008-04-24 13:42:00,1.6149,1.6149,1.61465,1.6148,166799999.0
2008-04-24 13:43:00,1.6148,1.61515,1.61475,1.61515,595600003.0
2008-04-24 13:44:00,1.61515,1.61515,1.615,1.61505,204700000.0
2008-04-24 13:45:00,1.61505,1.61535,1.61505,1.61535,398800000.0
2008-04-24 13:46:00,1.61535,1.61535,1.61525,1.6153,223700000.0
2008-04-24 13:47:00,1.6153,1.61535,1.61495,1.61495,181200000.0
2008-04-24 13:48:00,1.61495,1.6151,1.6149,1.61505,314200000.0
2008-04-24 13:49:00,1.61505,1.61505,1.6148,1.6148,499600000.0
2008-04-24 13:50:00,1.6148,1.61485,1.61445,1.61455,303500000.0
2008-04-24 13:51:00,1.61455,1.61475,1.61455,1.61475,44000000.0
2008-04-24 13:52:00,1.61475,1.61485,1.61475,1.61485,148600000.0
2008-04-24 13:53:00,1.61485,1.61485,1.61455,1.61455,384200000.0
2008-04-24 13:54:00,1.61455,1.6147,1.61455,1.6146,469500002.0
2008-04-24 13:55:00,1.6146,1.61465,1.61455,1.6146,161600000.0
2008-04-24 13:56:00,1.6146,1.61465,1.6145,1.61465,235100000.0
2008-04-24 13:57:00,1.61465,1.6148,1.61465,1.61475,441400000.0
2008-04-24 13:58:00,1.61475,1.61475,1.61475,1.61475,221600000.0
2008-04-24 13:59:00,1.61475,1.61475,1.61465,1.61475,381900000.0
2008-04-24 14:00:00,1.61475,1.61485,1.61475,1.6148,486900000.0
2008-04-24 14:01:00,1.6148,1.61505,1.6148,1.615,264200000.0
2008-04-24 14:02:00,1.615,1.6151,1.615,1.61505,107600000.0
2008-04-24 14:03:00,1.61505,1.6151,1.6148,1.615,119600000.0
2008-04-24 14:04:00,1.61515,1.61515,1.61495,1.61505,532300000.0
2008-04-24 14:05:00,1.61505,1.61505,1.6146,1.6148,170800000.0
2008-04-24 14:06:00,1.6148,1.61505,1.61465,1.61465,106200000.0
2008-04-24 14:07:00,1.61465,1.61465,1.6145,1.61455,23900000.0
2008-04-24 14:08:00,1.61455,1.61495,1.6145,1.61495,288900000.0
2008-04-24 14:09:00,1.61495,1.61495,1.6145,1.61485,253500001.0
2008-04-24 14:10:00,1.61485,1.61515,1.6148,1.61485,105700000.0
2008-04-24 14:11:00,1.61485,1.61485,1.61475,1.6148,40700000.0
2008-04-24 14:12:00,1.6148,1.615,1.6148,1.6149,79500000.0
2008-04-24 14:13:00,1.6149,1.6151,1.6149,1.615,26400000.0
2008-04-24 14:14:00,1.615,1.6156,1.61495,1.61555,108100000.0
2008-04-24 14:15:00,1.61575,1.61575,1.61525,1.6153,62100000.0
2008-04-24 14:16:00,1.6153,1.61555,1.6151,1.61535,243100000.0
2008-04-24 14:17:00,1.61535,1.61535,1.61525,1.61525,340900000.0
2008-04-24 14:18:00,1.61525,1.61535,1.615,1.61505,321000000.0
2008-04-24 14:19:00,1.6151,1.61535,1.61505,1.6153,35800000.0
2008-04-24 14:20:00,1.6153,1.61535,1.61505,1.6151,53100000.0
2008-04-24 14:21:00,1.6151,1.6151,1.6148,1.61485,216800000.0
2008-04-24 14:22:00,1.61485,1.61485,1.61465,1.61475,41800000.0
2008-04-24 14:23:00,1.61475,1.61495,1.6147,1.61485,34400000.0
2008-04-24 14:24:00,1.61485,1.61525,1.61485,1.6151,282000000.0
2008-04-24 14:25:00,1.6151,1.6152,1.61475,1.61495,299400000.0
2008-04-24 14:26:00,1.61495,1.615,1.61485,1.6149,257100000.0
2008-04-24 14:27:00,1.6149,1.6152,1.61475,1.6149,241000000.0
2008-04-24 14:28:00,1.6149,1.6149,1.6147,1.6148,34700000.0
2008-04-24 14:29:00,1.6148,1.61515,1.61455,1.61455,188400001.0
2008-04-24 14:30:00,1.61455,1.61675,1.61445,1.61675,862099999.0
2008-04-24 14:31:00,1.61665,1.61785,1.61615,1.61755,946100000.0
2008-04-24 14:32:00,1.61765,1.6177,1.61715,1.61715,1123700000.0
2008-04-24 14:33:00,1.61715,1.61875,1.6171,1.6186,416300000.0
2008-04-24 14:34:00,1.6186,1.61885,1.6184,1.61855,577400000.0
2008-04-24 14:35:00,1.61855,1.61885,1.61845,1.61845,551500000.0
2008-04-24 14:36:00,1.61845,1.61855,1.61815,1.6183,646100001.0
2008-04-24 14:37:00,1.6183,1.61855,1.61805,1.61855,651100000.0
2008-04-24 14:38:00,1.61855,1.6188,1.6184,1.6185,320700000.0
2008-04-24 14:39:00,1.61855,1.6193,1.6185,1.61915,658100002.0
2008-04-24 14:40:00,1.61915,1.6194,1.61845,1.61845,1177800000.0
2008-04-24 14:41:00,1.6186,1.6188,1.61825,1.61845,1083700005.0
2008-04-24 14:42:00,1.61845,1.61865,1.61835,1.61855,843700002.0
2008-04-24 14:43:00,1.61855,1.61865,1.618,1.61805,459500000.0
2008-04-24 14:44:00,1.61805,1.6184,1.61765,1.61825,542900000.0
2008-04-24 14:45:00,1.61825,1.61875,1.61825,1.6184,539400000.0
2008-04-24 14:46:00,1.6184,1.6184,1.6181,1.61815,377600000.0
2008-04-24 14:47:00,1.61815,1.6184,1.61805,1.6182,254800000.0
2008-04-24 14:48:00,1.6182,1.6186,1.618,1.6181,365500000.0
2008-04-24 14:49:00,1.6181,1.6181,1.61785,1.6179,186900001.0
2008-04-24 14:50:00,1.6179,1.61805,1.6178,1.61795,507100000.0
2008-04-24 14:51:00,1.61795,1.61815,1.61795,1.61805,745700000.0
2008-04-24 14:52:00,1.61805,1.61875,1.61805,1.6187,298300000.0
2008-04-24 14:53:00,1.6187,1.6191,1.6185,1.619,188000000.0
2008-04-24 14:54:00,1.61895,1.6192,1.6187,1.61895,242300000.0
2008-04-24 14:55:00,1.61895,1.61945,1.61885,1.61925,514000000.0
2008-04-24 14:56:00,1.61925,1.61935,1.61915,1.6193,369000000.0
2008-04-24 14:57:00,1.6193,1.61945,1.61915,1.61925,555999999.0
2008-04-24 14:58:00,1.61925,1.61945,1.6192,1.61935,540900000.0
2008-04-24 14:59:00,1.61945,1.61945,1.61925,1.6194,400300000.0
2008-04-24 15:00:00,1.61935,1.61945,1.61925,1.6193,434200000.0
2008-04-24 15:01:00,1.61935,1.61945,1.61925,1.61925,777800000.0
2008-04-24 15:02:00,1.61925,1.6193,1.61905,1.6191,445400000.0
2008-04-24 15:03:00,1.6191,1.61925,1.619,1.61915,306600000.0
2008-04-24 15:04:00,1.61915,1.61935,1.61885,1.619,145600000.0
2008-04-24 15:05:00,1.61905,1.61935,1.61895,1.61905,262900000.0
2008-04-24 15:06:00,1.6191,1.6195,1.61905,1.6193,335100000.0
2008-04-24 15:07:00,1.61925,1.6193,1.6189,1.6189,142000000.0
2008-04-24 15:08:00,1.61885,1.6189,1.6185,1.61885,170900000.0
2008-04-24 15:09:00,1.6189,1.61925,1.61865,1.61925,94000000.0
2008-04-24 15:10:00,1.61945,1.6196,1.6194,1.6195,281800000.0
2008-04-24 15:11:00,1.6195,1.61955,1.61915,1.6193,293700000.0
2008-04-24 15:12:00,1.61925,1.6194,1.6192,1.6192,332400000.0
2008-04-24 15:13:00,1.6192,1.6194,1.61905,1.6193,653300000.0
2008-04-24 15:14:00,1.6193,1.61935,1.61905,1.6193,333200000.0
2008-04-24 15:15:00,1.6193,1.61985,1.61915,1.61985,149800000.0
2008-04-24 15:16:00,1.62005,1.6207,1.62005,1.62035,515700000.0
2008-04-24 15:17:00,1.62035,1.6204,1.6199,1.61995,538600000.0
2008-04-24 15:18:00,1.61995,1.62055,1.61985,1.62,312200000.0
2008-04-24 15:19:00,1.62,1.62005,1.61985,1.6199,259000000.0
2008-04-24 15:20:00,1.6199,1.6202,1.61965,1.61965,215500000.0
2008-04-24 15:21:00,1.61965,1.61965,1.61945,1.61965,128000000.0
2008-04-24 15:22:00,1.61965,1.6198,1.61945,1.61975,205000000.0
2008-04-24 15:23:00,1.61975,1.6201,1.61965,1.6199,156000000.0
2008-04-24 15:24:00,1.6199,1.6199,1.6197,1.61975,144500000.0
2008-04-24 15:25:00,1.61975,1.61995,1.61955,1.61975,208800000.0
2008-04-24 15:26:00,1.61965,1.62005,1.61965,1.61985,89800000.0
2008-04-24 15:27:00,1.61985,1.61985,1.6195,1.61965,415600000.0
2008-04-24 15:28:00,1.61965,1.61975,1.61905,1.6194,394499999.0
2008-04-24 15:29:00,1.61945,1.61965,1.61935,1.6194,212600000.0
2008-04-24 15:30:00,1.61935,1.61935,1.61905,1.6193,348000000.0
2008-04-24 15:31:00,1.6193,1.6195,1.61915,1.61935,234300000.0
2008-04-24 15:32:00,1.61935,1.61975,1.61925,1.6195,322500000.0
2008-04-24 15:33:00,1.61955,1.61975,1.61915,1.6192,286600000.0
2008-04-24 15:34:00,1.61915,1.61935,1.61885,1.61905,298300000.0
2008-04-24 15:35:00,1.61905,1.6191,1.6186,1.61865,269900000.0
2008-04-24 15:36:00,1.61865,1.61865,1.61815,1.61815,670800000.0
2008-04-24 15:37:00,1.61815,1.61835,1.61795,1.61825,362500000.0
2008-04-24 15:38:00,1.61825,1.61825,1.61795,1.6182,424900000.0
2008-04-24 15:39:00,1.6182,1.6184,1.618,1.6181,216200000.0
2008-04-24 15:40:00,1.6181,1.61825,1.61765,1.6177,433300000.0
2008-04-24 15:41:00,1.6177,1.6179,1.6175,1.6178,223100000.0
2008-04-24 15:42:00,1.61775,1.61815,1.61775,1.61785,375700000.0
2008-04-24 15:43:00,1.61785,1.61815,1.61775,1.61795,263700000.0
2008-04-24 15:44:00,1.61795,1.61825,1.6178,1.61785,378500000.0
2008-04-24 15:45:00,1.61785,1.61805,1.6176,1.61765,491700000.0
2008-04-24 15:46:00,1.61765,1.61785,1.6175,1.61755,472500000.0
2008-04-24 15:47:00,1.6176,1.6176,1.6173,1.6175,332900000.0
2008-04-24 15:48:00,1.6175,1.61785,1.61745,1.61775,262700000.0
2008-04-24 15:49:00,1.61775,1.61785,1.61755,1.6177,423700000.0
2008-04-24 15:50:00,1.6177,1.61785,1.61765,1.6177,187100000.0
2008-04-24 15:51:00,1.6177,1.618,1.6176,1.61795,108200000.0
2008-04-24 15:52:00,1.61795,1.6182,1.61795,1.6182,255800000.0
2008-04-24 15:53:00,1.6182,1.6186,1.61815,1.6186,822800000.0
2008-04-24 15:54:00,1.6187,1.61885,1.61855,1.61885,639400000.0
2008-04-24 15:55:00,1.61885,1.61895,1.6188,1.61885,537900000.0
2008-04-24 15:56:00,1.61885,1.61915,1.6188,1.619,405400000.0
2008-04-24 15:57:00,1.619,1.61985,1.619,1.61975,505600000.0
2008-04-24 15:58:00,1.61975,1.62005,1.6195,1.62005,382700000.0
2008-04-24 15:59:00,1.62005,1.62025,1.61975,1.62005,211700000.0
2008-04-24 16:00:00,1.62005,1.62015,1.61825,1.6183,677100004.0
2008-04-24 16:01:00,1.61835,1.6185,1.61765,1.61795,386800001.0
2008-04-24 16:02:00,1.618,1.61885,1.6178,1.61825,308100000.0
2008-04-24 16:03:00,1.61825,1.6185,1.61765,1.61775,389899999.0
2008-04-24 16:04:00,1.61775,1.6183,1.61775,1.61805,185200000.0
2008-04-24 16:05:00,1.61805,1.6181,1.6179,1.61795,179000000.0
2008-04-24 16:06:00,1.61795,1.618,1.61775,1.6179,108300000.0
2008-04-24 16:07:00,1.6179,1.6183,1.6178,1.61785,343600000.0
2008-04-24 16:08:00,1.61785,1.61825,1.6178,1.61815,384500000.0
2008-04-24 16:09:00,1.61815,1.61825,1.61785,1.6181,512900000.0
2008-04-24 16:10:00,1.6181,1.61845,1.61805,1.6184,209900000.0
2008-04-24 16:11:00,1.61835,1.61945,1.61835,1.61945,406300000.0
2008-04-24 16:12:00,1.6194,1.6194,1.61885,1.6192,182900000.0
2008-04-24 16:13:00,1.61915,1.6193,1.6184,1.6187,307700000.0
2008-04-24 16:14:00,1.6187,1.62035,1.61855,1.6203,266800000.0
2008-04-24 16:15:00,1.6203,1.62095,1.6201,1.6208,438000001.0
2008-04-24 16:16:00,1.6208,1.62175,1.6208,1.6214,554400000.0
2008-04-24 16:17:00,1.6214,1.62175,1.62135,1.62135,371300000.0
2008-04-24 16:18:00,1.62135,1.6215,1.62125,1.62145,286400000.0
2008-04-24 16:19:00,1.62145,1.62165,1.6213,1.6215,426600000.0
2008-04-24 16:20:00,1.6215,1.6217,1.62135,1.6214,263500000.0
2008-04-24 16:21:00,1.6215,1.62155,1.6213,1.62135,135700000.0
2008-04-24 16:22:00,1.62135,1.6214,1.62125,1.6214,80200000.0
2008-04-24 16:23:00,1.6214,1.6214,1.62115,1.62115,223100000.0
2008-04-24 16:24:00,1.62115,1.6212,1.6208,1.62085,304400000.0
2008-04-24 16:25:00,1.62085,1.62085,1.6198,1.61985,631200000.0
2008-04-24 16:26:00,1.61995,1.62,1.61945,1.6197,375500000.0
2008-04-24 16:27:00,1.61965,1.61995,1.61965,1.61985,244300000.0
2008-04-24 16:28:00,1.61985,1.61985,1.61915,1.61945,509300000.0
2008-04-24 16:29:00,1.61945,1.6202,1.61935,1.6201,549000000.0
2008-04-24 16:30:00,1.6201,1.6207,1.62,1.62005,291500000.0
2008-04-24 16:31:00,1.62,1.62015,1.6199,1.61995,246600000.0
2008-04-24 16:32:00,1.61995,1.6201,1.61975,1.6201,383500000.0
2008-04-24 16:33:00,1.6201,1.62035,1.6199,1.62005,99400000.0
2008-04-24 16:34:00,1.62005,1.62005,1.6195,1.61965,221200000.0
2008-04-24 16:35:00,1.61965,1.6198,1.61955,1.61965,308400000.0
2008-04-24 16:36:00,1.61965,1.61975,1.6195,1.61965,328100000.0
2008-04-24 16:37:00,1.6197,1.61975,1.6196,1.6196,159400000.0
2008-04-24 16:38:00,1.6196,1.62085,1.6196,1.6205,421400000.0
2008-04-24 16:39:00,1.6205,1.6205,1.61995,1.61995,872800000.0
2008-04-24 16:40:00,1.61995,1.61995,1.61955,1.61955,391400000.0
2008-04-24 16:41:00,1.61965,1.61985,1.61955,1.61985,142400000.0
2008-04-24 16:42:00,1.61985,1.61995,1.61975,1.61985,168600000.0
2008-04-24 16:43:00,1.61985,1.6201,1.6197,1.62005,334900000.0
2008-04-24 16:44:00,1.6201,1.62015,1.61975,1.6198,328000000.0
2008-04-24 16:45:00,1.6198,1.6201,1.6197,1.6201,192200000.0
2008-04-24 16:46:00,1.6201,1.62015,1.6197,1.62,127700000.0
2008-04-24 16:47:00,1.62005,1.62005,1.61965,1.61965,203600000.0
2008-04-24 16:48:00,1.61965,1.61965,1.61945,1.61965,356200000.0
2008-04-24 16:49:00,1.61965,1.6198,1.6195,1.6197,320800000.0
2008-04-24 16:50:00,1.6197,1.61975,1.6195,1.6196,83400000.0
2008-04-24 16:51:00,1.6196,1.6198,1.6196,1.61965,504500000.0
2008-04-24 16:52:00,1.61965,1.61965,1.61915,1.61925,196300000.0
2008-04-24 16:53:00,1.61925,1.61935,1.6188,1.61905,111100000.0
2008-04-24 16:54:00,1.61895,1.61925,1.61895,1.6191,271750000.0
2008-04-24 16:55:00,1.6191,1.61925,1.619,1.61905,368700000.0
2008-04-24 16:56:00,1.61905,1.6193,1.61905,1.61925,258400000.0
2008-04-24 16:57:00,1.61925,1.61935,1.61915,1.61925,340200000.0
2008-04-24 16:58:00,1.61925,1.61995,1.61925,1.61985,627800000.0
2008-04-24 16:59:00,1.61985,1.62035,1.61975,1.61995,322499999.0
2008-04-24 17:00:00,1.61995,1.61995,1.61975,1.61975,1036200000.0
2008-04-24 17:01:00,1.61975,1.62005,1.61975,1.62005,264400001.0
2008-04-24 17:02:00,1.62,1.62025,1.6199,1.62015,1033799998.0
2008-04-24 17:03:00,1.62015,1.6203,1.61955,1.6196,917000000.0
2008-04-24 17:04:00,1.61955,1.6199,1.61945,1.61965,204700000.0
2008-04-24 17:05:00,1.61965,1.61965,1.6193,1.6195,182400000.0
2008-04-24 17:06:00,1.6195,1.61975,1.61935,1.61955,112700000.0
2008-04-24 17:07:00,1.61955,1.6196,1.6188,1.6188,88999999.0
2008-04-24 17:08:00,1.6188,1.61925,1.6188,1.6192,604100000.0
2008-04-24 17:09:00,1.6192,1.6192,1.61885,1.619,238600002.0
2008-04-24 17:10:00,1.619,1.61975,1.61895,1.6196,137300000.0
2008-04-24 17:11:00,1.6196,1.6196,1.6191,1.61935,239100000.0
2008-04-24 17:12:00,1.61935,1.61935,1.61895,1.6191,118300000.0
2008-04-24 17:13:00,1.6191,1.6195,1.6191,1.6191,506600000.0
2008-04-24 17:14:00,1.6191,1.61935,1.6191,1.6192,188800000.0
2008-04-24 17:15:00,1.6192,1.61935,1.61875,1.6192,436100001.0
2008-04-24 17:16:00,1.6192,1.6197,1.61915,1.61945,355300000.0
2008-04-24 17:17:00,1.61945,1.6199,1.6194,1.6198,397599999.0
2008-04-24 17:18:00,1.6198,1.6199,1.61965,1.6198,245300000.0
2008-04-24 17:19:00,1.6198,1.61985,1.61965,1.6197,125000000.0
2008-04-24 17:20:00,1.61965,1.61975,1.61945,1.61945,200800000.0
2008-04-24 17:21:00,1.61945,1.6198,1.6193,1.6194,347700000.0
2008-04-24 17:22:00,1.61935,1.61965,1.61915,1.6195,296400001.0
2008-04-24 17:23:00,1.6195,1.6197,1.6194,1.6196,160300000.0
2008-04-24 17:24:00,1.6196,1.61985,1.61945,1.6197,183500000.0
2008-04-24 17:25:00,1.61965,1.61985,1.61955,1.6196,188900000.0
2008-04-24 17:26:00,1.6196,1.6196,1.61925,1.61945,536900000.0
2008-04-24 17:27:00,1.61945,1.61965,1.61935,1.61935,469099999.0
2008-04-24 17:28:00,1.61935,1.6195,1.6193,1.6195,30300000.0
2008-04-24 17:29:00,1.6195,1.6202,1.6195,1.62005,597100000.0
2008-04-24 17:30:00,1.62005,1.62065,1.62005,1.62045,378300000.0
2008-04-24 17:31:00,1.62045,1.62055,1.6203,1.6205,226800000.0
2008-04-24 17:32:00,1.6205,1.62065,1.6201,1.62015,465900000.0
2008-04-24 17:33:00,1.62015,1.6202,1.61965,1.6197,181500000.0
2008-04-24 17:34:00,1.6197,1.61995,1.6196,1.6199,234100000.0
2008-04-24 17:35:00,1.6199,1.6203,1.6198,1.62025,383600000.0
2008-04-24 17:36:00,1.62025,1.6204,1.62005,1.62005,249900000.0
2008-04-24 17:37:00,1.62005,1.6207,1.62005,1.62055,806100000.0
2008-04-24 17:38:00,1.62055,1.62095,1.62055,1.6208,464500000.0
2008-04-24 17:39:00,1.6208,1.62105,1.62075,1.6209,341800000.0
2008-04-24 17:40:00,1.6209,1.62095,1.62035,1.62055,182000000.0
2008-04-24 17:41:00,1.6206,1.62085,1.62045,1.62045,368000000.0
2008-04-24 17:42:00,1.62045,1.62055,1.62035,1.6204,269000000.0
2008-04-24 17:43:00,1.6204,1.6205,1.6203,1.6205,49400000.0
2008-04-24 17:44:00,1.6205,1.62115,1.6204,1.62105,396300000.0
2008-04-24 17:45:00,1.62115,1.62125,1.62105,1.6212,77600000.0
2008-04-24 17:46:00,1.6212,1.6212,1.62105,1.6211,129900000.0
2008-04-24 17:47:00,1.6211,1.62115,1.6211,1.6211,357400000.0
2008-04-24 17:48:00,1.6211,1.6211,1.621,1.621,343200000.0
2008-04-24 17:49:00,1.621,1.62115,1.62075,1.62085,306400000.0
2008-04-24 17:50:00,1.62085,1.6211,1.6207,1.62075,144200000.0
2008-04-24 17:51:00,1.62075,1.621,1.62075,1.6208,52700000.0
2008-04-24 17:52:00,1.6208,1.62085,1.62065,1.62075,103200000.0
2008-04-24 17:53:00,1.6207,1.6207,1.62025,1.6203,100200000.0
2008-04-24 17:54:00,1.6203,1.62035,1.61995,1.62,123300000.0
2008-04-24 17:55:00,1.62,1.62,1.61985,1.61995,182000000.0
2008-04-24 17:56:00,1.61995,1.6201,1.61985,1.61995,170700000.0
2008-04-24 17:57:00,1.61995,1.6201,1.6199,1.62005,119800000.0
2008-04-24 17:58:00,1.62005,1.6203,1.62,1.62005,157000000.0
2008-04-24 17:59:00,1.62005,1.6201,1.61995,1.6201,129700000.0
2008-04-24 18:00:00,1.6201,1.62015,1.6199,1.62005,127400000.0
2008-04-24 18:01:00,1.62005,1.62015,1.61985,1.6201,44500000.0
2008-04-24 18:02:00,1.6201,1.62045,1.62,1.62,60700000.0
2008-04-24 18:03:00,1.61995,1.62,1.6199,1.61995,38200000.0
2008-04-24 18:04:00,1.61995,1.62035,1.61995,1.62035,197000000.0
2008-04-24 18:05:00,1.62035,1.6205,1.62035,1.62045,54300000.0
2008-04-24 18:06:00,1.62045,1.62085,1.62045,1.6208,214800000.0
2008-04-24 18:07:00,1.6208,1.62095,1.6203,1.6203,30100000.0
2008-04-24 18:08:00,1.6203,1.62075,1.6203,1.62055,48100000.0
2008-04-24 18:09:00,1.62055,1.6206,1.6205,1.62055,25400000.0
2008-04-24 18:10:00,1.62055,1.6206,1.6201,1.6201,24400000.0
2008-04-24 18:11:00,1.62005,1.6208,1.62,1.62035,24900000.0
2008-04-24 18:12:00,1.62035,1.6204,1.6201,1.6203,28900000.0
2008-04-24 18:13:00,1.6203,1.62075,1.6203,1.62075,44600000.0
2008-04-24 18:14:00,1.62075,1.6208,1.62055,1.6206,31500000.0
2008-04-24 18:15:00,1.6206,1.62115,1.62045,1.62095,38200000.0
2008-04-24 18:16:00,1.6209,1.6211,1.62075,1.62105,32700000.0
2008-04-24 18:17:00,1.6211,1.6211,1.6205,1.6206,40600000.0
2008-04-24 18:18:00,1.6206,1.6215,1.6206,1.62135,79800000.0
2008-04-24 18:19:00,1.62135,1.62185,1.6212,1.6218,89100000.0
2008-04-24 18:20:00,1.6218,1.62195,1.62125,1.6216,120900000.0
2008-04-24 18:21:00,1.6216,1.6217,1.6216,1.62165,117000000.0
2008-04-24 18:22:00,1.62165,1.62175,1.62145,1.6217,80900000.0
2008-04-24 18:23:00,1.6217,1.62205,1.62165,1.62205,99200000.0
2008-04-24 18:24:00,1.62205,1.6222,1.622,1.622,22600000.0
2008-04-24 18:25:00,1.622,1.62205,1.6218,1.6218,39800000.0
2008-04-24 18:26:00,1.6218,1.6221,1.6218,1.6221,47100000.0
2008-04-24 18:27:00,1.6221,1.6221,1.62195,1.62195,37700000.0
2008-04-24 18:28:00,1.62195,1.62195,1.6215,1.6218,72000000.0
2008-04-24 18:29:00,1.6218,1.6219,1.62145,1.62185,49800000.0
2008-04-24 18:30:00,1.62185,1.622,1.62165,1.62185,74100000.0
2008-04-24 18:31:00,1.62185,1.6221,1.62175,1.62195,62900000.0
2008-04-24 18:32:00,1.62195,1.62225,1.6218,1.6221,159500000.0
2008-04-24 18:33:00,1.6221,1.6221,1.62165,1.622,76200000.0
2008-04-24 18:34:00,1.622,1.6221,1.622,1.622,36500000.0
2008-04-24 18:35:00,1.622,1.6221,1.62195,1.622,59400000.0
2008-04-24 18:36:00,1.622,1.62205,1.6218,1.6219,86700000.0
2008-04-24 18:37:00,1.6219,1.6219,1.6216,1.6218,48100000.0
2008-04-24 18:38:00,1.6218,1.622,1.6217,1.6219,24500000.0
2008-04-24 18:39:00,1.6219,1.6221,1.62185,1.62205,90200000.0
2008-04-24 18:40:00,1.62205,1.6227,1.62205,1.6226,119700000.0
2008-04-24 18:41:00,1.62265,1.62295,1.6226,1.62265,85600000.0
2008-04-24 18:42:00,1.62265,1.6229,1.6226,1.6229,56500000.0
2008-04-24 18:43:00,1.6229,1.6232,1.62285,1.623,94800000.0
2008-04-24 18:44:00,1.623,1.6231,1.62295,1.6231,44400000.0
2008-04-24 18:45:00,1.6231,1.6233,1.6231,1.6233,63800000.0
2008-04-24 18:46:00,1.6233,1.62405,1.62325,1.62375,114200000.0
2008-04-24 18:47:00,1.62375,1.62385,1.6232,1.6232,57800000.0
2008-04-24 18:48:00,1.6232,1.6234,1.6232,1.6233,45800000.0
2008-04-24 18:49:00,1.6233,1.6234,1.62325,1.6234,45900000.0
2008-04-24 18:50:00,1.6234,1.6236,1.6234,1.62355,38000000.0
2008-04-24 18:51:00,1.62355,1.62365,1.62345,1.6236,41200000.0
2008-04-24 18:52:00,1.6236,1.62385,1.6235,1.6237,40000000.0
2008-04-24 18:53:00,1.6237,1.62405,1.6232,1.6232,89100000.0
2008-04-24 18:54:00,1.6232,1.6234,1.6232,1.6234,55600000.0
2008-04-24 18:55:00,1.6234,1.6241,1.62335,1.6241,60600000.0
2008-04-24 18:56:00,1.62405,1.6244,1.62405,1.6244,49200000.0
2008-04-24 18:57:00,1.6244,1.6245,1.62405,1.62405,52000000.0
2008-04-24 18:58:00,1.62405,1.62415,1.6239,1.624,42000000.0
2008-04-24 18:59:00,1.624,1.6242,1.6239,1.6241,73300000.0
2008-04-24 19:00:00,1.6241,1.6242,1.6231,1.62335,66700000.0
2008-04-24 19:01:00,1.62335,1.6237,1.62325,1.6237,38400000.0
2008-04-24 19:02:00,1.6237,1.6241,1.6235,1.624,69100000.0
2008-04-24 19:03:00,1.624,1.62405,1.62365,1.62385,60400000.0
2008-04-24 19:04:00,1.62385,1.6241,1.6236,1.62395,95400001.0
2008-04-24 19:05:00,1.624,1.624,1.62315,1.62375,91100000.0
2008-04-24 19:06:00,1.62375,1.6239,1.62355,1.62365,85700000.0
2008-04-24 19:07:00,1.62365,1.62415,1.62355,1.62415,74000000.0
2008-04-24 19:08:00,1.62415,1.6243,1.62375,1.62415,185000000.0
2008-04-24 19:09:00,1.62415,1.62445,1.6239,1.6242,158500000.0
2008-04-24 19:10:00,1.6242,1.6247,1.62405,1.6247,89100000.0
2008-04-24 19:11:00,1.6247,1.6247,1.62385,1.62385,45500000.0
2008-04-24 19:12:00,1.6239,1.62415,1.6237,1.6241,272600000.0
2008-04-24 19:13:00,1.6241,1.62415,1.6239,1.6241,69500000.0
2008-04-24 19:14:00,1.62405,1.62415,1.62365,1.62365,10900000.0
2008-04-24 19:15:00,1.62365,1.62365,1.62295,1.62325,29300000.0
2008-04-24 19:16:00,1.62325,1.624,1.62315,1.62355,45400000.0
2008-04-24 19:17:00,1.62355,1.62375,1.62355,1.6236,23600000.0
2008-04-24 19:18:00,1.6236,1.62375,1.6235,1.6237,86200000.0
2008-04-24 19:19:00,1.6237,1.62375,1.62355,1.62365,89900000.0
2008-04-24 19:20:00,1.6237,1.6237,1.6234,1.6235,82800000.0
2008-04-24 19:21:00,1.62355,1.62385,1.62355,1.6238,29200000.0
2008-04-24 19:22:00,1.6238,1.62385,1.6235,1.6235,38300000.0
2008-04-24 19:23:00,1.6235,1.6236,1.6232,1.6232,77100000.0
2008-04-24 19:24:00,1.6232,1.62325,1.62285,1.62285,50500000.0
2008-04-24 19:25:00,1.62285,1.6229,1.6219,1.62205,93000000.0
2008-04-24 19:26:00,1.62205,1.62225,1.6219,1.6222,40300000.0
2008-04-24 19:27:00,1.6222,1.62255,1.6222,1.6224,67100000.0
2008-04-24 19:28:00,1.62245,1.62265,1.6222,1.62265,28300000.0
2008-04-24 19:29:00,1.62265,1.62275,1.6226,1.6226,13300000.0
2008-04-24 19:30:00,1.62265,1.6232,1.6225,1.62315,26300000.0
2008-04-24 19:31:00,1.62315,1.62315,1.62255,1.62265,28400000.0
2008-04-24 19:32:00,1.62275,1.6228,1.6225,1.62265,53500000.0
2008-04-24 19:33:00,1.62265,1.62275,1.6224,1.6227,14200000.0
2008-04-24 19:34:00,1.62265,1.6227,1.62255,1.6226,9700000.0
2008-04-24 19:35:00,1.6226,1.6226,1.6223,1.62245,29000000.0
2008-04-24 19:36:00,1.62245,1.6226,1.6222,1.6222,19900000.0
2008-04-24 19:37:00,1.6223,1.62265,1.6223,1.62245,24600000.0
2008-04-24 19:38:00,1.62255,1.62255,1.62235,1.6224,8800000.0
2008-04-24 19:39:00,1.62245,1.6226,1.6224,1.6225,12100000.0
2008-04-24 19:40:00,1.6225,1.6227,1.62235,1.6226,40500000.0
2008-04-24 19:41:00,1.6226,1.6229,1.6226,1.62275,24300000.0
2008-04-24 19:42:00,1.62275,1.6228,1.6225,1.6227,33700000.0
2008-04-24 19:43:00,1.62265,1.62275,1.6224,1.62265,28500000.0
2008-04-24 19:44:00,1.62265,1.6228,1.62265,1.62275,13100000.0
2008-04-24 19:45:00,1.62275,1.6228,1.62255,1.62275,20600000.0
2008-04-24 19:46:00,1.62275,1.62275,1.62275,1.62275,1800000.0
2008-04-24 19:47:00,1.62275,1.62285,1.62275,1.62275,15400000.0
2008-04-24 19:48:00,1.62275,1.6229,1.62275,1.6228,43700000.0
2008-04-24 19:49:00,1.6228,1.6229,1.6228,1.6228,55200000.0
2008-04-24 19:50:00,1.6228,1.6228,1.6227,1.6227,13300000.0
2008-04-24 19:51:00,1.6227,1.62275,1.6227,1.6227,6100000.0
2008-04-24 19:52:00,1.62265,1.62275,1.62255,1.62275,24200000.0
2008-04-24 19:53:00,1.62275,1.62275,1.6227,1.62275,5000000.0
2008-04-24 19:54:00,1.62275,1.6229,1.62275,1.6228,17500000.0
2008-04-24 19:55:00,1.6228,1.6232,1.6228,1.6232,64100000.0
2008-04-24 19:56:00,1.6232,1.62365,1.6232,1.6236,33700000.0
2008-04-24 19:57:00,1.6236,1.6238,1.6233,1.62365,45500000.0
2008-04-24 19:58:00,1.62365,1.6238,1.62355,1.62355,12900000.0
2008-04-24 19:59:00,1.62355,1.62355,1.6232,1.62335,31100000.0
2008-04-24 20:00:00,1.62335,1.6234,1.62325,1.62335,11300000.0
2008-04-24 20:01:00,1.62335,1.62345,1.6231,1.62345,16800000.0
2008-04-24 20:02:00,1.62345,1.6235,1.62335,1.6234,7700000.0
2008-04-24 20:03:00,1.6234,1.62365,1.6234,1.6236,27100000.0
2008-04-24 20:04:00,1.6236,1.6236,1.6235,1.6236,22600000.0
2008-04-24 20:05:00,1.6236,1.62375,1.6235,1.6237,52000000.0
2008-04-24 20:06:00,1.6237,1.62375,1.6237,1.62375,15600000.0
2008-04-24 20:07:00,1.62375,1.624,1.62375,1.62395,36200000.0
2008-04-24 20:08:00,1.62395,1.624,1.6239,1.62395,47300000.0
2008-04-24 20:09:00,1.62395,1.62395,1.6238,1.6239,18600000.0
2008-04-24 20:10:00,1.6239,1.6239,1.62385,1.62385,4800000.0
2008-04-24 20:11:00,1.62385,1.62385,1.6238,1.62385,13500000.0
2008-04-24 20:12:00,1.62385,1.62385,1.62375,1.62385,10100000.0
2008-04-24 20:13:00,1.62385,1.62385,1.6238,1.62385,27100000.0
2008-04-24 20:14:00,1.62385,1.6239,1.6238,1.62385,14700000.0
2008-04-24 20:15:00,1.62385,1.62395,1.62385,1.62395,16300000.0
2008-04-24 20:16:00,1.62395,1.62435,1.6239,1.6242,21700000.0
2008-04-24 20:17:00,1.6242,1.6246,1.6242,1.6246,48000000.0
2008-04-24 20:18:00,1.6246,1.6246,1.6243,1.6244,71700000.0
2008-04-24 20:19:00,1.6244,1.62445,1.6242,1.6243,53500000.0
2008-04-24 20:20:00,1.6243,1.6245,1.6243,1.6244,20900000.0
2008-04-24 20:21:00,1.6244,1.6244,1.6242,1.6242,12300000.0
2008-04-24 20:22:00,1.6242,1.6243,1.6241,1.6243,26000000.0
2008-04-24 20:23:00,1.62425,1.6243,1.62425,1.6243,22400000.0
2008-04-24 20:24:00,1.6243,1.6244,1.62425,1.6243,39000000.0
2008-04-24 20:25:00,1.6243,1.6243,1.6241,1.62415,6800000.0
2008-04-24 20:26:00,1.62415,1.62415,1.62405,1.62415,21900000.0
2008-04-24 20:27:00,1.62415,1.62415,1.6239,1.62405,28300000.0
2008-04-24 20:28:00,1.62405,1.62405,1.62395,1.62395,21200000.0
2008-04-24 20:29:00,1.62395,1.62405,1.62395,1.62395,9000000.0
2008-04-24 20:30:00,1.62395,1.62405,1.6237,1.62385,44600000.0
2008-04-24 20:31:00,1.62385,1.6241,1.62385,1.624,28200000.0
2008-04-24 20:32:00,1.624,1.62415,1.6239,1.62395,16200000.0
2008-04-24 20:33:00,1.62395,1.62395,1.6238,1.6239,29900000.0
2008-04-24 20:34:00,1.6239,1.6242,1.6238,1.62405,13400000.0
2008-04-24 20:35:00,1.62405,1.6245,1.62405,1.6245,34000000.0
2008-04-24 20:36:00,1.6245,1.6246,1.6242,1.6245,52600000.0
2008-04-24 20:37:00,1.6245,1.6245,1.624,1.624,33100000.0
2008-04-24 20:38:00,1.624,1.6247,1.6239,1.62455,38300000.0
2008-04-24 20:39:00,1.62455,1.6246,1.6243,1.62435,64200000.0
2008-04-24 20:40:00,1.62435,1.6244,1.62415,1.6243,22800000.0
2008-04-24 20:41:00,1.6243,1.6243,1.6239,1.6239,24100000.0
2008-04-24 20:42:00,1.6239,1.62395,1.6239,1.6239,12500000.0
2008-04-24 20:43:00,1.62395,1.6243,1.62395,1.62425,39800000.0
2008-04-24 20:44:00,1.62425,1.62425,1.62395,1.6241,37700000.0
2008-04-24 20:45:00,1.6241,1.6243,1.62395,1.624,59200000.0
2008-04-24 20:46:00,1.6241,1.6242,1.6241,1.62415,30100000.0
2008-04-24 20:47:00,1.62415,1.6245,1.62405,1.62405,55100000.0
2008-04-24 20:48:00,1.62405,1.62405,1.62395,1.624,46200000.0
2008-04-24 20:49:00,1.624,1.624,1.62385,1.6239,21700000.0
2008-04-24 20:50:00,1.6239,1.6239,1.6237,1.6237,10300000.0
2008-04-24 20:51:00,1.6237,1.62385,1.6235,1.62355,30500000.0
2008-04-24 20:52:00,1.62355,1.62375,1.6234,1.6237,37800000.0
2008-04-24 20:53:00,1.6237,1.6238,1.62365,1.6238,64100000.0
2008-04-24 20:54:00,1.6238,1.6238,1.62365,1.62375,34200000.0
2008-04-24 20:55:00,1.62375,1.6238,1.62375,1.62375,25100000.0
2008-04-24 20:56:00,1.62375,1.62375,1.6236,1.62375,18500000.0
2008-04-24 20:57:00,1.62375,1.6241,1.6237,1.6241,82500000.0
2008-04-24 20:58:00,1.6241,1.6241,1.6238,1.62395,41300000.0
2008-04-24 20:59:00,1.62395,1.6242,1.6239,1.62415,50200000.0
2008-04-24 21:00:00,1.62415,1.6243,1.62415,1.62415,41700000.0
2008-04-24 21:01:00,1.62415,1.62425,1.62415,1.62415,19200000.0
2008-04-24 21:02:00,1.62415,1.62425,1.6236,1.62365,311299993.0
2008-04-24 21:03:00,1.62365,1.62385,1.6236,1.62385,64900000.0
2008-04-24 21:04:00,1.6238,1.62405,1.6237,1.624,53100000.0
2008-04-24 21:05:00,1.624,1.624,1.62375,1.62385,72200000.0
2008-04-24 21:06:00,1.62385,1.6239,1.62375,1.6239,121700000.0
2008-04-24 21:07:00,1.6239,1.624,1.6238,1.62385,34100000.0
2008-04-24 21:08:00,1.62385,1.624,1.6238,1.624,37600000.0
2008-04-24 21:09:00,1.624,1.6241,1.6239,1.624,46400000.0
2008-04-24 21:10:00,1.624,1.624,1.6239,1.6239,7700000.0
2008-04-24 21:11:00,1.6239,1.6242,1.62385,1.62415,35600000.0
2008-04-24 21:12:00,1.62415,1.6242,1.6241,1.62415,5900000.0
2008-04-24 21:13:00,1.62415,1.62425,1.624,1.62425,59800000.0
2008-04-24 21:14:00,1.62425,1.62435,1.6242,1.62425,14500000.0
2008-04-24 21:15:00,1.62425,1.62445,1.6242,1.6243,26100000.0
2008-04-24 21:16:00,1.6243,1.62435,1.62405,1.6243,21900000.0
2008-04-24 21:17:00,1.6243,1.6243,1.624,1.6241,26400000.0
2008-04-24 21:18:00,1.6241,1.6243,1.6241,1.6241,23700000.0
2008-04-24 21:19:00,1.6241,1.6243,1.6241,1.6242,17900000.0
2008-04-24 21:20:00,1.6242,1.6242,1.6241,1.62415,9000000.0
2008-04-24 21:21:00,1.6241,1.6241,1.6241,1.6241,14800000.0
2008-04-24 21:22:00,1.6241,1.62435,1.6241,1.6242,25100000.0
2008-04-24 21:23:00,1.6242,1.6242,1.6241,1.62415,37800000.0
2008-04-24 21:24:00,1.62415,1.6242,1.62415,1.62415,5800000.0
2008-04-24 21:25:00,1.62415,1.62415,1.62415,1.62415,4700000.0
2008-04-24 21:26:00,1.62415,1.6243,1.62415,1.6242,18900000.0
2008-04-24 21:27:00,1.6242,1.6242,1.6242,1.6242,21000000.0
2008-04-24 21:28:00,1.6242,1.6243,1.6242,1.6242,49000000.0
2008-04-24 21:29:00,1.6242,1.6244,1.6242,1.6243,21900000.0
2008-04-24 21:30:00,1.6243,1.6244,1.6243,1.6244,11600000.0
2008-04-24 21:31:00,1.6244,1.6245,1.6243,1.6244,32100000.0
2008-04-24 21:32:00,1.6244,1.62445,1.62435,1.6244,7300000.0
2008-04-24 21:33:00,1.6244,1.62445,1.6244,1.62445,7700000.0
2008-04-24 21:34:00,1.62445,1.62445,1.62425,1.6243,35400000.0
2008-04-24 21:35:00,1.6243,1.62445,1.62425,1.6244,33200000.0
2008-04-24 21:36:00,1.6244,1.6244,1.62435,1.6244,19500000.0
2008-04-24 21:37:00,1.6244,1.62445,1.6243,1.6244,27000000.0
2008-04-24 21:38:00,1.6244,1.6244,1.6244,1.6244,4500000.0
2008-04-24 21:39:00,1.6244,1.6244,1.62425,1.62435,7100000.0
2008-04-24 21:40:00,1.62435,1.6244,1.6243,1.6244,20500000.0
2008-04-24 21:41:00,1.6244,1.6244,1.62435,1.6244,22600000.0
2008-04-24 21:42:00,1.6244,1.6244,1.6244,1.6244,5500000.0
2008-04-24 21:43:00,1.6244,1.6244,1.62405,1.6242,26300000.0
2008-04-24 21:44:00,1.6242,1.6242,1.62395,1.6242,18800000.0
2008-04-24 21:45:00,1.6242,1.62435,1.62405,1.6242,24700000.0
2008-04-24 21:46:00,1.6242,1.6242,1.624,1.6242,41900000.0
2008-04-24 21:47:00,1.6242,1.6242,1.6241,1.6242,29300000.0
2008-04-24 21:48:00,1.6242,1.62445,1.6242,1.6243,7700000.0
2008-04-24 21:49:00,1.6243,1.62435,1.6242,1.62425,21900000.0
2008-04-24 21:50:00,1.62425,1.62425,1.62405,1.62415,33200000.0
2008-04-24 21:51:00,1.62415,1.6243,1.62415,1.6243,28700000.0
2008-04-24 21:52:00,1.6243,1.6244,1.6243,1.6243,82800000.0
2008-04-24 21:53:00,1.6243,1.62455,1.6243,1.6244,33400000.0
2008-04-24 21:54:00,1.6244,1.6245,1.6244,1.6245,7800000.0
2008-04-24 21:55:00,1.6245,1.6245,1.6242,1.6245,67999998.0
2008-04-24 21:56:00,1.6245,1.62455,1.62445,1.62445,19600000.0
2008-04-24 21:57:00,1.62445,1.6247,1.62445,1.62455,21300000.0
2008-04-24 21:58:00,1.6246,1.6247,1.6245,1.6245,22400000.0
2008-04-24 21:59:00,1.62445,1.6247,1.62445,1.6247,26000000.0
2008-04-24 22:00:00,1.6247,1.6247,1.62435,1.62455,16900000.0
2008-04-24 22:01:00,1.62455,1.6246,1.6245,1.6245,14500000.0
2008-04-24 22:02:00,1.6245,1.6245,1.62405,1.62415,147900000.0
2008-04-24 22:03:00,1.62415,1.6242,1.624,1.6241,121700000.0
2008-04-24 22:04:00,1.6241,1.62415,1.624,1.624,153900000.0
2008-04-24 22:05:00,1.624,1.6241,1.62385,1.62385,21600000.0
2008-04-24 22:06:00,1.6238,1.6238,1.6236,1.6238,59400000.0
2008-04-24 22:07:00,1.6238,1.6238,1.6238,1.6238,28800000.0
2008-04-24 22:08:00,1.6238,1.6238,1.6237,1.6237,5400000.0
2008-04-24 22:09:00,1.62365,1.6238,1.62365,1.6237,86700000.0
2008-04-24 22:10:00,1.6237,1.62385,1.62365,1.62375,94000001.0
2008-04-24 22:11:00,1.62375,1.62375,1.6236,1.6237,8200000.0
2008-04-24 22:12:00,1.6237,1.6237,1.6237,1.6237,5600000.0
2008-04-24 22:13:00,1.6237,1.6238,1.6236,1.62365,14500000.0
2008-04-24 22:14:00,1.6237,1.6237,1.62325,1.62335,90800000.0
2008-04-24 22:15:00,1.6234,1.62385,1.62335,1.62355,37500000.0
2008-04-24 22:16:00,1.62355,1.6237,1.6233,1.62355,40199999.0
2008-04-24 22:17:00,1.62355,1.62365,1.62325,1.62355,41600000.0
2008-04-24 22:18:00,1.62365,1.6237,1.62365,1.6237,4500000.0
2008-04-24 22:19:00,1.6237,1.6237,1.6236,1.6237,6800000.0
2008-04-24 22:20:00,1.6237,1.6237,1.6236,1.62365,10700000.0
2008-04-24 22:21:00,1.62365,1.6238,1.6236,1.6237,14800000.0
2008-04-24 22:22:00,1.62365,1.6237,1.6236,1.6237,15400000.0
2008-04-24 22:23:00,1.6237,1.62375,1.6237,1.6237,8600000.0
2008-04-24 22:24:00,1.6237,1.62375,1.62355,1.62365,49000000.0
2008-04-24 22:25:00,1.62365,1.6237,1.6236,1.62365,12000000.0
2008-04-24 22:26:00,1.62365,1.6238,1.6236,1.62365,9300000.0
2008-04-24 22:27:00,1.62365,1.62365,1.62365,1.62365,3200000.0
2008-04-24 22:28:00,1.62365,1.62375,1.62365,1.62375,10700000.0
2008-04-24 22:29:00,1.62375,1.62375,1.62375,1.62375,8200000.0
2008-04-24 22:30:00,1.62375,1.6238,1.62375,1.6238,6500000.0
2008-04-24 22:31:00,1.6238,1.6238,1.6238,1.6238,4500000.0
2008-04-24 22:32:00,1.6238,1.6239,1.6238,1.6238,19100000.0
2008-04-24 22:33:00,1.6238,1.6238,1.62375,1.62375,15500000.0
2008-04-24 22:34:00,1.62375,1.62375,1.62375,1.62375,6000000.0
2008-04-24 22:35:00,1.62375,1.6238,1.62365,1.62365,17300000.0
2008-04-24 22:36:00,1.62365,1.6237,1.6235,1.62365,18300000.0
2008-04-24 22:37:00,1.62365,1.62365,1.62355,1.62365,4000000.0
2008-04-24 22:38:00,1.62365,1.62365,1.6236,1.6236,4800000.0
2008-04-24 22:39:00,1.6236,1.62365,1.6235,1.6235,80200000.0
2008-04-24 22:40:00,1.6235,1.6236,1.62345,1.62345,111300000.0
2008-04-24 22:41:00,1.62345,1.62345,1.62345,1.62345,1000000.0
2008-04-24 22:42:00,1.62345,1.62355,1.6233,1.62355,239999999.0
2008-04-24 22:43:00,1.62355,1.62355,1.6232,1.6234,121600000.0
2008-04-24 22:44:00,1.6234,1.62345,1.6233,1.62345,46200000.0
2008-04-24 22:45:00,1.62345,1.62345,1.62335,1.62345,3000000.0
2008-04-24 22:46:00,1.62345,1.62345,1.62345,1.62345,6000000.0
2008-04-24 22:47:00,1.62345,1.62365,1.6234,1.6235,33500000.0
2008-04-24 22:48:00,1.6235,1.6235,1.6233,1.6235,42100000.0
2008-04-24 22:49:00,1.6235,1.6235,1.62345,1.62345,52500000.0
2008-04-24 22:50:00,1.62345,1.6235,1.6234,1.62345,58100000.0
2008-04-24 22:51:00,1.62345,1.62365,1.62345,1.62345,322300000.0
2008-04-24 22:52:00,1.62345,1.62355,1.62345,1.62345,38600000.0
2008-04-24 22:53:00,1.6234,1.62355,1.6233,1.62355,290400000.0
2008-04-24 22:54:00,1.62355,1.6244,1.62355,1.62375,475000000.0
2008-04-24 22:55:00,1.62375,1.624,1.6237,1.6237,572899997.0
2008-04-24 22:56:00,1.6237,1.6237,1.6231,1.6236,330300001.0
2008-04-24 22:57:00,1.6236,1.6237,1.6233,1.6235,656999984.0
2008-04-24 22:58:00,1.6236,1.6238,1.6235,1.6238,800600013.0
2008-04-24 22:59:00,1.6238,1.6239,1.6231,1.6231,888300007.0
2008-04-24 23:00:00,1.624,1.6241,1.6234,1.6239,484000000.0
2008-04-24 23:01:00,1.6239,1.6239,1.6237,1.6237,700800000.0
2008-04-24 23:02:00,1.6237,1.624,1.6237,1.6237,1085800041.0
2008-04-24 23:03:00,1.6237,1.6237,1.6237,1.6237,689400034.0
2008-04-24 23:04:00,1.6237,1.62375,1.6233,1.62375,474699999.0
2008-04-24 23:05:00,1.62375,1.62385,1.62375,1.6238,501299995.0
2008-04-24 23:06:00,1.6238,1.6238,1.6238,1.6238,432100000.0
2008-04-24 23:07:00,1.6238,1.6238,1.6238,1.6238,284000000.0
2008-04-24 23:08:00,1.6238,1.6241,1.6238,1.6241,313800000.0
2008-04-24 23:09:00,1.6241,1.6241,1.6238,1.6241,295100000.0
2008-04-24 23:10:00,1.6241,1.6242,1.6241,1.6242,605700000.0
2008-04-24 23:11:00,1.6242,1.6243,1.624,1.6243,125700000.0
2008-04-24 23:12:00,1.6243,1.6243,1.6239,1.624,291500000.0
2008-04-24 23:13:00,1.624,1.6242,1.624,1.6242,91900000.0
2008-04-24 23:14:00,1.6242,1.6243,1.624,1.6243,136500000.0
2008-04-24 23:15:00,1.6243,1.6244,1.6233,1.6243,456700000.0
2008-04-24 23:16:00,1.6243,1.6244,1.6234,1.6236,317000000.0
2008-04-24 23:17:00,1.6236,1.6243,1.6236,1.6243,274400000.0
2008-04-24 23:18:00,1.6243,1.6245,1.624,1.6245,199400000.0
2008-04-24 23:19:00,1.6245,1.6245,1.624,1.6244,47300000.0
2008-04-24 23:20:00,1.6244,1.6244,1.6242,1.6242,374100000.0
2008-04-24 23:21:00,1.6242,1.6242,1.6242,1.6242,147400000.0
2008-04-24 23:22:00,1.6242,1.6242,1.6242,1.6242,167500000.0
2008-04-24 23:23:00,1.6242,1.6242,1.6242,1.6242,33700000.0
2008-04-24 23:24:00,1.6242,1.6242,1.6242,1.6242,60400000.0
2008-04-24 23:25:00,1.6242,1.6242,1.6242,1.6242,36000000.0
2008-04-24 23:26:00,1.6242,1.6242,1.6242,1.6242,13100000.0
2008-04-24 23:27:00,1.6242,1.6242,1.6242,1.6242,11800000.0
2008-04-24 23:28:00,1.6242,1.6242,1.6242,1.6242,55600000.0
2008-04-24 23:29:00,1.6242,1.6242,1.6242,1.6242,21400000.0
2008-04-24 23:30:00,1.6242,1.6242,1.6242,1.6242,196700000.0
2008-04-24 23:31:00,1.6242,1.6243,1.6241,1.6242,207900000.0
2008-04-24 23:32:00,1.6241,1.6242,1.6241,1.6242,135599993.0
2008-04-24 23:33:00,1.6242,1.6242,1.623,1.624,206300000.0
2008-04-24 23:34:00,1.6242,1.6242,1.6239,1.62395,213500000.0
2008-04-24 23:35:00,1.62395,1.62395,1.6237,1.6237,49000000.0
2008-04-24 23:36:00,1.6237,1.6238,1.6237,1.6238,24800000.0
2008-04-24 23:37:00,1.6238,1.6238,1.623,1.6231,89400000.0
2008-04-24 23:38:00,1.6231,1.6234,1.623,1.6234,16100000.0
2008-04-24 23:39:00,1.6234,1.6235,1.623,1.6235,135200000.0
2008-04-24 23:40:00,1.6235,1.624,1.6235,1.624,874600000.0
2008-04-24 23:41:00,1.624,1.6241,1.624,1.6241,92600000.0
2008-04-24 23:42:00,1.6241,1.6241,1.624,1.624,227900000.0
2008-04-24 23:43:00,1.624,1.6241,1.624,1.6241,64900000.0
2008-04-24 23:44:00,1.6241,1.6241,1.6241,1.6241,107500000.0
2008-04-24 23:45:00,1.6242,1.6242,1.6239,1.6239,578800000.0
2008-04-24 23:46:00,1.6239,1.624,1.6238,1.624,97900000.0
2008-04-24 23:47:00,1.624,1.624,1.624,1.624,90300000.0
2008-04-24 23:48:00,1.624,1.6241,1.624,1.624,280400000.0
2008-04-24 23:49:00,1.6239,1.6241,1.6239,1.6239,84500000.0
2008-04-24 23:50:00,1.6239,1.6239,1.6238,1.6239,81800000.0
2008-04-24 23:51:00,1.6239,1.6241,1.6239,1.6239,112600000.0
2008-04-24 23:52:00,1.6239,1.6239,1.62385,1.62385,85700000.0
2008-04-24 23:53:00,1.62385,1.62385,1.6237,1.6238,467900000.0
2008-04-24 23:54:00,1.6238,1.6238,1.6238,1.6238,343999999.0
2008-04-24 23:55:00,1.6238,1.6238,1.62365,1.6237,381300011.0
2008-04-24 23:56:00,1.6237,1.6237,1.6237,1.6237,12900000.0
2008-04-24 23:57:00,1.6237,1.62375,1.6235,1.6235,207799999.0
2008-04-24 23:58:00,1.6235,1.6236,1.6234,1.6235,364699999.0
2008-04-24 23:59:00,1.6235,1.6235,1.623,1.623,99700000.0
2008-04-25 00:00:00,1.623,1.62355,1.623,1.6235,217100000.0
2008-04-25 00:01:00,1.6235,1.6235,1.62305,1.6235,314799997.0
2008-04-25 00:02:00,1.6235,1.6235,1.6233,1.6234,322200000.0
2008-04-25 00:03:00,1.6234,1.6234,1.6234,1.6234,10100000.0
2008-04-25 00:04:00,1.6234,1.6234,1.62335,1.62335,4000000.0
2008-04-25 00:05:00,1.62335,1.6234,1.6231,1.6231,202800000.0
2008-04-25 00:06:00,1.6231,1.6233,1.623,1.6233,701299978.0
2008-04-25 00:07:00,1.6233,1.6235,1.6232,1.6234,469499997.0
2008-04-25 00:08:00,1.6234,1.6234,1.6233,1.6233,583999998.0
2008-04-25 00:09:00,1.6233,1.6235,1.6233,1.6235,144700000.0
2008-04-25 00:10:00,1.6235,1.6235,1.6233,1.6233,307800000.0
2008-04-25 00:11:00,1.6233,1.6234,1.6233,1.6233,320800001.0
2008-04-25 00:12:00,1.6233,1.6234,1.6233,1.6234,252000000.0
2008-04-25 00:13:00,1.6234,1.6234,1.6234,1.6234,94900000.0
2008-04-25 00:14:00,1.6234,1.6235,1.6234,1.6235,134600000.0
2008-04-25 00:15:00,1.6235,1.6235,1.6234,1.6234,136000000.0
2008-04-25 00:16:00,1.6234,1.6234,1.6233,1.6233,288700000.0
2008-04-25 00:17:00,1.6233,1.6234,1.6231,1.6231,240200000.0
2008-04-25 00:18:00,1.6231,1.6231,1.6229,1.6231,858600008.0
2008-04-25 00:19:00,1.6231,1.62325,1.623,1.6231,829899995.0
2008-04-25 00:20:00,1.6231,1.62315,1.62295,1.6231,568800000.0
2008-04-25 00:21:00,1.6231,1.6231,1.623,1.623,927599998.0
2008-04-25 00:22:00,1.623,1.6232,1.623,1.6232,583100000.0
2008-04-25 00:23:00,1.6232,1.6232,1.6232,1.6232,266300000.0
2008-04-25 00:24:00,1.6232,1.6232,1.6232,1.6232,154000000.0
2008-04-25 00:25:00,1.6232,1.6232,1.6232,1.6232,184500000.0
2008-04-25 00:26:00,1.6232,1.6232,1.6232,1.6232,98400000.0
2008-04-25 00:27:00,1.6232,1.6232,1.6231,1.62315,126199999.0
2008-04-25 00:28:00,1.62315,1.6232,1.62315,1.6232,79000000.0
2008-04-25 00:29:00,1.6232,1.6233,1.6232,1.6232,319900000.0
2008-04-25 00:30:00,1.6232,1.6232,1.6232,1.6232,315500000.0
2008-04-25 00:31:00,1.6232,1.6232,1.6232,1.6232,313900000.0
2008-04-25 00:32:00,1.6232,1.6232,1.6232,1.6232,109800000.0
2008-04-25 00:33:00,1.6232,1.6232,1.6232,1.6232,184500000.0
2008-04-25 00:34:00,1.6232,1.6232,1.6231,1.6232,522099998.0
2008-04-25 00:35:00,1.6232,1.6232,1.6232,1.6232,135300000.0
2008-04-25 00:36:00,1.6232,1.6232,1.6232,1.6232,520000000.0
2008-04-25 00:37:00,1.6232,1.6232,1.6232,1.6232,143300000.0
2008-04-25 00:38:00,1.6232,1.6232,1.6232,1.6232,73800000.0
2008-04-25 00:39:00,1.6232,1.6232,1.6232,1.6232,61500000.0
2008-04-25 00:40:00,1.6232,1.6232,1.6232,1.6232,147600000.0
2008-04-25 00:41:00,1.6232,1.6232,1.6232,1.6232,110700000.0
2008-04-25 00:42:00,1.6231,1.6232,1.6231,1.6232,488500015.0
2008-04-25 00:43:00,1.6232,1.6232,1.6231,1.6231,499600007.0
2008-04-25 00:44:00,1.6231,1.6232,1.6231,1.6231,152700000.0
2008-04-25 00:45:00,1.6231,1.6231,1.623,1.623,190500000.0
2008-04-25 00:46:00,1.623,1.623,1.623,1.623,5600000.0
2008-04-25 00:47:00,1.6229,1.623,1.6229,1.623,790999984.0
2008-04-25 00:48:00,1.623,1.623,1.623,1.623,302900000.0
2008-04-25 00:49:00,1.623,1.623,1.623,1.623,145100000.0
2008-04-25 00:50:00,1.623,1.623,1.623,1.623,457100000.0
2008-04-25 00:51:00,1.623,1.6231,1.623,1.6231,656400000.0
2008-04-25 00:52:00,1.6231,1.6235,1.6231,1.6231,1286400030.0
2008-04-25 00:53:00,1.6231,1.6231,1.6231,1.6231,392700021.0
2008-04-25 00:54:00,1.6231,1.6231,1.6231,1.6231,501400005.0
2008-04-25 00:55:00,1.6231,1.6231,1.6231,1.6231,476900001.0
2008-04-25 00:56:00,1.6231,1.6234,1.623,1.623,244500000.0
2008-04-25 00:57:00,1.623,1.6231,1.623,1.623,570999994.0
2008-04-25 00:58:00,1.623,1.623,1.623,1.623,662099994.0
2008-04-25 00:59:00,1.623,1.623,1.623,1.623,581900000.0
2008-04-25 01:00:00,1.623,1.623,1.623,1.623,569600000.0
2008-04-25 01:01:00,1.623,1.623,1.623,1.623,1005800015.0
2008-04-25 01:02:00,1.623,1.623,1.623,1.623,620800010.0
2008-04-25 01:03:00,1.623,1.623,1.623,1.623,275700000.0
2008-04-25 01:04:00,1.623,1.6231,1.623,1.623,769899966.0
2008-04-25 01:05:00,1.623,1.623,1.623,1.623,837699983.0
2008-04-25 01:06:00,1.623,1.623,1.623,1.623,1236399985.0
2008-04-25 01:07:00,1.623,1.623,1.62295,1.62295,1018299967.0
2008-04-25 01:08:00,1.62295,1.6232,1.62295,1.6231,282200000.0
2008-04-25 01:09:00,1.6231,1.6231,1.6231,1.6231,20800000.0
2008-04-25 01:10:00,1.6231,1.6231,1.623,1.623,164200000.0
2008-04-25 01:11:00,1.623,1.623,1.6229,1.6229,362500000.0
2008-04-25 01:12:00,1.6229,1.6231,1.6228,1.623,813000000.0
2008-04-25 01:13:00,1.623,1.6231,1.623,1.6231,489999997.0
2008-04-25 01:14:00,1.6231,1.6231,1.6226,1.62275,1086199984.0
2008-04-25 01:15:00,1.62275,1.6228,1.6226,1.62265,856599996.0
2008-04-25 01:16:00,1.62265,1.6227,1.6225,1.6225,491600000.0
2008-04-25 01:17:00,1.6225,1.62275,1.6225,1.62275,919599989.0
2008-04-25 01:18:00,1.62275,1.62295,1.6226,1.6227,639299989.0
2008-04-25 01:19:00,1.6227,1.6227,1.6227,1.6227,28800000.0
2008-04-25 01:20:00,1.6227,1.6227,1.6226,1.6227,582299995.0
2008-04-25 01:21:00,1.6227,1.6227,1.6227,1.6227,20800000.0
2008-04-25 01:22:00,1.6226,1.6227,1.6226,1.6227,470100000.0
2008-04-25 01:23:00,1.6227,1.6227,1.6226,1.6226,84800000.0
2008-04-25 01:24:00,1.6226,1.6228,1.6226,1.6228,450600000.0
2008-04-25 01:25:00,1.6228,1.62285,1.6228,1.6228,497599997.0
2008-04-25 01:26:00,1.6228,1.6228,1.6228,1.6228,565500000.0
2008-04-25 01:27:00,1.6228,1.6229,1.6228,1.6229,679700000.0
2008-04-25 01:28:00,1.6229,1.6229,1.6228,1.6229,73100000.0
2008-04-25 01:29:00,1.6228,1.6232,1.6228,1.6232,859200019.0
2008-04-25 01:30:00,1.6232,1.6233,1.6232,1.6232,543700000.0
2008-04-25 01:31:00,1.6232,1.6233,1.6232,1.6232,161000000.0
2008-04-25 01:32:00,1.6232,1.6233,1.6232,1.6232,162400000.0
2008-04-25 01:33:00,1.6232,1.6233,1.6232,1.6232,341300000.0
2008-04-25 01:34:00,1.6232,1.6232,1.6232,1.6232,180000000.0
2008-04-25 01:35:00,1.6232,1.6233,1.6232,1.6233,216400000.0
2008-04-25 01:36:00,1.6233,1.6233,1.6232,1.6232,112700000.0
2008-04-25 01:37:00,1.6232,1.6232,1.6232,1.6232,170200000.0
2008-04-25 01:38:00,1.6232,1.6232,1.6232,1.6232,120500000.0
2008-04-25 01:39:00,1.6232,1.6232,1.6232,1.6232,186900000.0
2008-04-25 01:40:00,1.6232,1.6233,1.6232,1.6233,253600000.0
2008-04-25 01:41:00,1.6233,1.6233,1.6233,1.6233,101900000.0
2008-04-25 01:42:00,1.6233,1.62345,1.6233,1.62345,565799993.0
2008-04-25 01:43:00,1.62345,1.6235,1.6234,1.6234,127800001.0
2008-04-25 01:44:00,1.6234,1.6236,1.6233,1.6234,607500000.0
2008-04-25 01:45:00,1.6234,1.6235,1.6232,1.6233,773900000.0
2008-04-25 01:46:00,1.6233,1.6233,1.6228,1.6229,578499994.0
2008-04-25 01:47:00,1.6229,1.623,1.6229,1.623,454899996.0
2008-04-25 01:48:00,1.623,1.6231,1.623,1.6231,532900000.0
2008-04-25 01:49:00,1.6231,1.6232,1.6231,1.6232,525500001.0
2008-04-25 01:50:00,1.6232,1.6233,1.6232,1.6233,239200000.0
2008-04-25 01:51:00,1.6233,1.6234,1.623,1.6234,360800000.0
2008-04-25 01:52:00,1.6234,1.6235,1.6232,1.6232,803999979.0
2008-04-25 01:53:00,1.6232,1.6232,1.6232,1.6232,394799979.0
2008-04-25 01:54:00,1.6232,1.6232,1.6232,1.6232,620399967.0
2008-04-25 01:55:00,1.6232,1.6232,1.6232,1.6232,339199984.0
2008-04-25 01:56:00,1.6232,1.6232,1.6232,1.6232,152000000.0
2008-04-25 01:57:00,1.6232,1.6232,1.6232,1.6232,924799956.0
2008-04-25 01:58:00,1.6232,1.6234,1.6232,1.6232,939500037.0
2008-04-25 01:59:00,1.6232,1.6232,1.623,1.623,694800030.0
2008-04-25 02:00:00,1.623,1.6231,1.6228,1.62305,798000000.0
2008-04-25 02:01:00,1.62305,1.6232,1.62305,1.6231,653899996.0
2008-04-25 02:02:00,1.6231,1.6231,1.6231,1.6231,1191299969.0
2008-04-25 02:03:00,1.6231,1.6231,1.6228,1.6228,1726699980.0
2008-04-25 02:04:00,1.6228,1.6231,1.6228,1.623,681899998.0
2008-04-25 02:05:00,1.623,1.623,1.62295,1.623,493300000.0
2008-04-25 02:06:00,1.623,1.6232,1.623,1.6231,782100000.0
2008-04-25 02:07:00,1.6231,1.6232,1.6231,1.6232,401700000.0
2008-04-25 02:08:00,1.6232,1.6234,1.6232,1.6233,453599994.0
2008-04-25 02:09:00,1.6233,1.6235,1.623,1.6231,836600010.0
2008-04-25 02:10:00,1.6231,1.6232,1.623,1.6231,1146800009.0
2008-04-25 02:11:00,1.6231,1.62345,1.6231,1.6233,359900000.0
2008-04-25 02:12:00,1.6233,1.62365,1.6233,1.62365,531800000.0
2008-04-25 02:13:00,1.62365,1.6238,1.6235,1.6236,1678999994.0
2008-04-25 02:15:00,1.6236,1.6236,1.6236,1.6236,1892599993.0
2008-04-25 02:16:00,1.6236,1.6236,1.6236,1.6236,1367899990.0
2008-04-25 02:17:00,1.6236,1.6237,1.6236,1.6236,303900009.0
2008-04-25 02:18:00,1.6236,1.6237,1.62355,1.6237,937900007.0
2008-04-25 02:19:00,1.6237,1.6238,1.6237,1.6238,411300000.0
2008-04-25 02:20:00,1.6238,1.624,1.6238,1.624,443000000.0
2008-04-25 02:21:00,1.624,1.6242,1.624,1.624,883999998.0
2008-04-25 02:22:00,1.624,1.624,1.6239,1.624,353800000.0
2008-04-25 02:23:00,1.624,1.624,1.624,1.624,59500000.0
2008-04-25 02:24:00,1.624,1.624,1.624,1.624,20900000.0
2008-04-25 02:25:00,1.624,1.624,1.624,1.624,57200000.0
2008-04-25 02:26:00,1.624,1.624,1.624,1.624,43100000.0
2008-04-25 02:27:00,1.624,1.624,1.624,1.624,94600000.0
2008-04-25 02:28:00,1.624,1.6241,1.624,1.624,104500000.0
2008-04-25 02:29:00,1.624,1.624,1.624,1.624,341500000.0
2008-04-25 02:30:00,1.624,1.624,1.624,1.624,44900000.0
2008-04-25 02:31:00,1.624,1.6242,1.624,1.6241,160600000.0
2008-04-25 02:32:00,1.6241,1.6241,1.624,1.624,391999987.0
2008-04-25 02:33:00,1.624,1.6243,1.624,1.6243,310299991.0
2008-04-25 02:34:00,1.6243,1.6244,1.624,1.6242,279699999.0
2008-04-25 02:35:00,1.6243,1.6243,1.624,1.6242,560299993.0
2008-04-25 02:36:00,1.62415,1.6242,1.6241,1.6242,188300000.0
2008-04-25 02:37:00,1.6242,1.6244,1.6241,1.6243,98100000.0
2008-04-25 02:38:00,1.6243,1.6244,1.6243,1.6243,19600000.0
2008-04-25 02:39:00,1.6243,1.6243,1.6242,1.6242,84800000.0
2008-04-25 02:40:00,1.6242,1.6243,1.6242,1.6242,36300000.0
2008-04-25 02:41:00,1.6242,1.6243,1.6242,1.6243,16400000.0
2008-04-25 02:42:00,1.6243,1.6243,1.6243,1.6243,12400000.0
2008-04-25 02:43:00,1.6243,1.6243,1.6242,1.6242,40900000.0
2008-04-25 02:44:00,1.6242,1.6243,1.6241,1.6242,20800000.0
2008-04-25 02:45:00,1.6242,1.6243,1.6241,1.6243,134700001.0
2008-04-25 02:46:00,1.6243,1.6244,1.6242,1.6243,105100000.0
2008-04-25 02:47:00,1.6243,1.6243,1.624,1.624,487799989.0
2008-04-25 02:48:00,1.624,1.624,1.6239,1.62395,798699990.0
2008-04-25 02:49:00,1.62395,1.6241,1.6239,1.624,337100000.0
2008-04-25 02:50:00,1.624,1.624,1.624,1.624,20600000.0
2008-04-25 02:51:00,1.624,1.624,1.624,1.624,37800000.0
2008-04-25 02:52:00,1.624,1.624,1.624,1.624,110500000.0
2008-04-25 02:53:00,1.624,1.624,1.624,1.624,69100000.0
2008-04-25 02:54:00,1.624,1.624,1.6238,1.6238,476300000.0
2008-04-25 02:55:00,1.6238,1.6241,1.6238,1.6238,256600000.0
2008-04-25 02:56:00,1.6238,1.624,1.6237,1.624,103800000.0
2008-04-25 02:57:00,1.624,1.624,1.6238,1.6238,24700000.0
2008-04-25 02:58:00,1.6238,1.6239,1.6237,1.6239,90700000.0
2008-04-25 02:59:00,1.6239,1.6241,1.6239,1.6241,55200000.0
2008-04-25 03:00:00,1.6242,1.6242,1.6238,1.6238,275300000.0
2008-04-25 03:01:00,1.6238,1.6239,1.6238,1.6239,163000000.0
2008-04-25 03:02:00,1.6239,1.624,1.6238,1.6239,131700000.0
2008-04-25 03:03:00,1.6239,1.6239,1.6238,1.6238,19200000.0
2008-04-25 03:04:00,1.6237,1.6238,1.6236,1.6236,110400000.0
2008-04-25 03:05:00,1.6236,1.6237,1.6236,1.6237,81600000.0
2008-04-25 03:06:00,1.6237,1.6238,1.6237,1.6238,20800000.0
2008-04-25 03:07:00,1.6238,1.62395,1.6235,1.6236,175100000.0
2008-04-25 03:08:00,1.6236,1.6236,1.6236,1.6236,527200000.0
2008-04-25 03:09:00,1.6236,1.6236,1.6234,1.6235,1427899954.0
2008-04-25 03:10:00,1.6235,1.6236,1.6235,1.6235,1137499949.0
2008-04-25 03:11:00,1.6235,1.6236,1.6235,1.6235,297200000.0
2008-04-25 03:12:00,1.6235,1.6235,1.6235,1.6235,213000000.0
2008-04-25 03:13:00,1.6235,1.6235,1.6235,1.6235,1010799952.0
2008-04-25 03:14:00,1.6235,1.6236,1.6234,1.6234,516699983.0
2008-04-25 03:15:00,1.6234,1.6237,1.6234,1.6236,143300000.0
2008-04-25 03:16:00,1.6236,1.6236,1.6234,1.6235,167800000.0
2008-04-25 03:17:00,1.6235,1.6237,1.6235,1.6236,161300000.0
2008-04-25 03:18:00,1.6236,1.6236,1.6235,1.6235,133800000.0
2008-04-25 03:19:00,1.6235,1.6236,1.6235,1.6235,86200000.0
2008-04-25 03:20:00,1.6235,1.6236,1.6235,1.6236,109800000.0
2008-04-25 03:21:00,1.6236,1.6236,1.6235,1.6235,134200000.0
2008-04-25 03:22:00,1.6235,1.6235,1.6233,1.6233,321700000.0
2008-04-25 03:23:00,1.6234,1.6235,1.6233,1.6234,54900000.0
2008-04-25 03:24:00,1.6234,1.6235,1.6233,1.6234,141600000.0
2008-04-25 03:25:00,1.6234,1.6234,1.6233,1.6234,218600000.0
2008-04-25 03:26:00,1.6234,1.6235,1.6234,1.6234,109700003.0
2008-04-25 03:27:00,1.6234,1.6234,1.6234,1.6234,179500006.0
2008-04-25 03:28:00,1.6234,1.6238,1.6234,1.6237,318600003.0
2008-04-25 03:29:00,1.6237,1.6238,1.6234,1.6236,170000001.0
2008-04-25 03:30:00,1.6236,1.6236,1.6234,1.6235,583400000.0
2008-04-25 03:31:00,1.6235,1.6235,1.6234,1.6234,533200000.0
2008-04-25 03:32:00,1.6234,1.6235,1.6234,1.6234,1040099999.0
2008-04-25 03:33:00,1.6234,1.6235,1.6234,1.6235,1181199999.0
2008-04-25 03:34:00,1.6235,1.6236,1.6234,1.6234,989500000.0
2008-04-25 03:35:00,1.6234,1.6234,1.6234,1.6234,231500000.0
2008-04-25 03:36:00,1.6234,1.6236,1.6234,1.6234,399500000.0
2008-04-25 03:37:00,1.6234,1.6234,1.6234,1.6234,106000000.0
2008-04-25 03:38:00,1.6234,1.6234,1.6234,1.6234,171500000.0
2008-04-25 03:39:00,1.6234,1.6235,1.6234,1.6235,157000000.0
2008-04-25 03:40:00,1.6235,1.6236,1.6234,1.6234,453500000.0
2008-04-25 03:41:00,1.6234,1.6234,1.6234,1.6234,325500000.0
2008-04-25 03:42:00,1.6234,1.6235,1.6234,1.6235,485699998.0
2008-04-25 03:43:00,1.6235,1.6237,1.6234,1.6234,189199999.0
2008-04-25 03:44:00,1.6234,1.6237,1.6234,1.6236,541400000.0
2008-04-25 03:45:00,1.6236,1.62375,1.6234,1.6235,166600000.0
2008-04-25 03:46:00,1.6235,1.6235,1.6234,1.6234,535499979.0
2008-04-25 03:47:00,1.6234,1.6237,1.6234,1.6234,467199997.0
2008-04-25 03:48:00,1.6234,1.6237,1.6234,1.6234,437899999.0
2008-04-25 03:49:00,1.6234,1.6235,1.6234,1.62345,1244700011.0
2008-04-25 03:50:00,1.62345,1.6235,1.6234,1.6234,1154899996.0
2008-04-25 03:51:00,1.6234,1.6234,1.6234,1.6234,717699999.0
2008-04-25 03:52:00,1.62355,1.6236,1.6235,1.6235,728599989.0
2008-04-25 03:53:00,1.6235,1.6236,1.6234,1.6235,681499989.0
2008-04-25 03:54:00,1.6235,1.6236,1.6234,1.62345,545499987.0
2008-04-25 03:55:00,1.62345,1.6236,1.6234,1.6235,822199972.0
2008-04-25 03:56:00,1.6235,1.6236,1.6235,1.6236,55700000.0
2008-04-25 03:57:00,1.6236,1.6236,1.6234,1.6235,341100001.0
2008-04-25 03:58:00,1.6235,1.6235,1.6235,1.6235,512400000.0
2008-04-25 03:59:00,1.6235,1.6235,1.6234,1.6234,362800007.0
2008-04-25 04:00:00,1.6234,1.6234,1.6234,1.6234,374800016.0
2008-04-25 04:01:00,1.6234,1.6235,1.6234,1.6235,322899997.0
2008-04-25 04:02:00,1.6235,1.6235,1.6234,1.6234,651100010.0
2008-04-25 04:03:00,1.6234,1.6236,1.6234,1.6236,528000002.0
2008-04-25 04:04:00,1.6236,1.6237,1.6236,1.6236,170900000.0
2008-04-25 04:05:00,1.6236,1.6237,1.6236,1.6236,211000000.0
2008-04-25 04:06:00,1.6236,1.6238,1.6236,1.6237,330700000.0
2008-04-25 04:07:00,1.6237,1.6238,1.6236,1.6237,245500002.0
2008-04-25 04:08:00,1.6237,1.6237,1.6235,1.6235,603100000.0
2008-04-25 04:09:00,1.6235,1.6235,1.6235,1.6235,1354499963.0
2008-04-25 04:10:00,1.6235,1.6235,1.6234,1.6234,475999984.0
2008-04-25 04:11:00,1.6234,1.62345,1.6234,1.6234,89900000.0
2008-04-25 04:12:00,1.6234,1.6235,1.6234,1.6235,550999972.0
2008-04-25 04:13:00,1.6235,1.6235,1.6235,1.6235,856099972.0
2008-04-25 04:14:00,1.6235,1.6238,1.6235,1.6235,1501599952.0
2008-04-25 04:15:00,1.6235,1.6238,1.6235,1.62355,1305699988.0
2008-04-25 04:16:00,1.62355,1.6236,1.6235,1.6235,1521300042.0
2008-04-25 04:17:00,1.6235,1.6235,1.6235,1.6235,807300027.0
2008-04-25 04:18:00,1.6235,1.6235,1.6235,1.6235,921300024.0
2008-04-25 04:19:00,1.6235,1.6235,1.6235,1.6235,579700031.0
2008-04-25 04:20:00,1.6235,1.6235,1.6235,1.6235,312300010.0
2008-04-25 04:21:00,1.6235,1.6235,1.6235,1.6235,1491900012.0
2008-04-25 04:22:00,1.6235,1.6235,1.6235,1.6235,726400013.0
2008-04-25 04:23:00,1.6235,1.6235,1.6235,1.6235,179000000.0
2008-04-25 04:24:00,1.6235,1.6235,1.6235,1.6235,421800000.0
2008-04-25 04:25:00,1.6235,1.6235,1.6235,1.6235,150000000.0
2008-04-25 04:26:00,1.6235,1.6237,1.6235,1.6236,798000000.0
2008-04-25 04:27:00,1.6236,1.6237,1.6235,1.6235,169800000.0
2008-04-25 04:28:00,1.62355,1.6238,1.62355,1.6236,267499998.0
2008-04-25 04:29:00,1.6236,1.6239,1.6236,1.62385,115300000.0
2008-04-25 04:30:00,1.62385,1.6239,1.6237,1.6238,173199999.0
2008-04-25 04:31:00,1.6238,1.6238,1.6237,1.6237,54900000.0
2008-04-25 04:32:00,1.6237,1.6237,1.6237,1.6237,51300000.0
2008-04-25 04:33:00,1.6237,1.6237,1.6237,1.6237,188300000.0
2008-04-25 04:34:00,1.6237,1.6238,1.6237,1.6238,47900000.0
2008-04-25 04:35:00,1.6238,1.6238,1.6238,1.6238,13600000.0
2008-04-25 04:36:00,1.6238,1.6238,1.6238,1.6238,7200000.0
2008-04-25 04:37:00,1.6238,1.6238,1.6238,1.6238,9600000.0
2008-04-25 04:38:00,1.6238,1.6238,1.6235,1.6235,436500000.0
2008-04-25 04:39:00,1.6235,1.6236,1.6235,1.6236,583600000.0
2008-04-25 04:40:00,1.6236,1.6236,1.6235,1.6235,846599992.0
2008-04-25 04:41:00,1.6235,1.6235,1.6235,1.6235,1038799998.0
2008-04-25 04:42:00,1.6235,1.6236,1.6235,1.6236,412799999.0
2008-04-25 04:43:00,1.6236,1.6236,1.6236,1.6236,179300000.0
2008-04-25 04:44:00,1.6236,1.6236,1.6235,1.6236,105400000.0
2008-04-25 04:45:00,1.62355,1.62355,1.6235,1.6235,104800000.0
2008-04-25 04:46:00,1.6235,1.6236,1.6234,1.6234,217600000.0
2008-04-25 04:47:00,1.6234,1.62345,1.6233,1.62345,202500000.0
2008-04-25 04:48:00,1.62345,1.6235,1.6234,1.6235,713799988.0
2008-04-25 04:49:00,1.6235,1.62395,1.6235,1.6236,822999997.0
2008-04-25 04:50:00,1.6236,1.6237,1.6234,1.6235,853999994.0
2008-04-25 04:51:00,1.6235,1.6237,1.6234,1.6235,554800000.0
2008-04-25 04:52:00,1.6235,1.6236,1.62345,1.62345,408100000.0
2008-04-25 04:53:00,1.62345,1.62345,1.6233,1.6233,370000000.0
2008-04-25 04:54:00,1.6233,1.6234,1.6233,1.62335,423800000.0
2008-04-25 04:55:00,1.62335,1.6235,1.6233,1.62345,603700000.0
2008-04-25 04:56:00,1.62345,1.6236,1.6233,1.6234,961699998.0
2008-04-25 04:57:00,1.6234,1.6234,1.6233,1.6233,441699993.0
2008-04-25 04:58:00,1.6233,1.6234,1.6233,1.62335,829599982.0
2008-04-25 04:59:00,1.62335,1.62335,1.6233,1.6233,1374100010.0
2008-04-25 05:00:00,1.6233,1.6233,1.6233,1.6233,2028600000.0
2008-04-25 05:01:00,1.6233,1.6233,1.6233,1.6233,874200000.0
2008-04-25 05:02:00,1.6233,1.6233,1.6233,1.6233,168000000.0
2008-04-25 05:03:00,1.6233,1.6233,1.6233,1.6233,146300000.0
2008-04-25 05:04:00,1.6233,1.6233,1.6233,1.6233,230800000.0
2008-04-25 05:05:00,1.6233,1.6233,1.6233,1.6233,210900000.0
2008-04-25 05:06:00,1.6233,1.6233,1.6233,1.6233,24500000.0
2008-04-25 05:07:00,1.6233,1.6234,1.6233,1.6233,258300000.0
2008-04-25 05:08:00,1.6233,1.6234,1.6233,1.6233,291900000.0
2008-04-25 05:09:00,1.6233,1.6233,1.6233,1.6233,138500000.0
2008-04-25 05:10:00,1.6233,1.6233,1.6233,1.6233,133000000.0
2008-04-25 05:11:00,1.6233,1.6235,1.6233,1.6235,131300000.0
2008-04-25 05:12:00,1.6235,1.6235,1.6233,1.6233,172900000.0
2008-04-25 05:13:00,1.6233,1.6233,1.6233,1.6233,63000000.0
2008-04-25 05:14:00,1.6233,1.6233,1.6231,1.6231,250400000.0
2008-04-25 05:15:00,1.6231,1.6231,1.6229,1.623,450099994.0
2008-04-25 05:16:00,1.623,1.6232,1.623,1.6232,82000000.0
2008-04-25 05:17:00,1.6232,1.6232,1.6231,1.6232,45500000.0
2008-04-25 05:18:00,1.6232,1.6232,1.6231,1.6232,92600000.0
2008-04-25 05:19:00,1.6232,1.6232,1.623,1.6231,117900000.0
2008-04-25 05:20:00,1.6231,1.6231,1.6229,1.6229,388399997.0
2008-04-25 05:21:00,1.6229,1.623,1.6229,1.6229,221600000.0
2008-04-25 05:22:00,1.6229,1.6232,1.6228,1.6232,483600001.0
2008-04-25 05:23:00,1.6232,1.6233,1.6232,1.6232,197600000.0
2008-04-25 05:24:00,1.6232,1.6232,1.6232,1.6232,38000000.0
2008-04-25 05:25:00,1.6232,1.6233,1.6232,1.6233,87700000.0
2008-04-25 05:26:00,1.6233,1.6233,1.6232,1.6232,215699993.0
2008-04-25 05:27:00,1.6232,1.6233,1.6232,1.6233,76400000.0
2008-04-25 05:28:00,1.6233,1.6233,1.6232,1.6232,89200000.0
2008-04-25 05:29:00,1.6232,1.6236,1.6231,1.6234,515100002.0
2008-04-25 05:30:00,1.6234,1.6237,1.6234,1.6237,307199994.0
2008-04-25 05:31:00,1.6237,1.6238,1.6236,1.6236,102300000.0
2008-04-25 05:32:00,1.6236,1.6238,1.6235,1.6235,126300000.0
2008-04-25 05:33:00,1.6235,1.6236,1.6235,1.6235,163900000.0
2008-04-25 05:34:00,1.6235,1.6238,1.6235,1.6238,135500000.0
2008-04-25 05:35:00,1.6238,1.6238,1.6236,1.6237,145600000.0
2008-04-25 05:36:00,1.6237,1.6237,1.6235,1.6236,306000000.0
2008-04-25 05:37:00,1.6236,1.6236,1.6236,1.6236,77400000.0
2008-04-25 05:38:00,1.6236,1.6236,1.6233,1.6233,642999997.0
2008-04-25 05:39:00,1.6233,1.6235,1.6233,1.62335,293099998.0
2008-04-25 05:40:00,1.62335,1.62335,1.6231,1.6231,367900001.0
2008-04-25 05:41:00,1.6231,1.6231,1.623,1.6231,702700000.0
2008-04-25 05:42:00,1.6231,1.6231,1.6231,1.6231,279900003.0
2008-04-25 05:43:00,1.6231,1.6232,1.6231,1.6232,206800000.0
2008-04-25 05:44:00,1.6232,1.6232,1.62315,1.62315,13200000.0
2008-04-25 05:45:00,1.62315,1.62315,1.623,1.623,352799993.0
2008-04-25 05:46:00,1.623,1.6231,1.623,1.6231,128300000.0
2008-04-25 05:47:00,1.6231,1.6231,1.623,1.6231,84900000.0
2008-04-25 05:48:00,1.6231,1.6231,1.62305,1.62305,17600000.0
2008-04-25 05:49:00,1.62305,1.62305,1.623,1.62305,93400000.0
2008-04-25 05:50:00,1.62305,1.6231,1.623,1.623,920699983.0
2008-04-25 05:51:00,1.623,1.623,1.623,1.623,129800000.0
2008-04-25 05:52:00,1.623,1.623,1.623,1.623,135700000.0
2008-04-25 05:53:00,1.623,1.6233,1.623,1.6232,318000000.0
2008-04-25 05:54:00,1.6232,1.6232,1.6232,1.6232,10800000.0
2008-04-25 05:55:00,1.6232,1.6233,1.6232,1.6232,13900000.0
2008-04-25 05:56:00,1.6232,1.6232,1.6231,1.6231,5600000.0
2008-04-25 05:57:00,1.6231,1.6232,1.62305,1.6232,245500000.0
2008-04-25 05:58:00,1.6232,1.6234,1.6232,1.6234,383599996.0
2008-04-25 05:59:00,1.6234,1.6234,1.6233,1.6234,53400002.0
2008-04-25 06:00:00,1.6234,1.6234,1.6234,1.6234,21600000.0
2008-04-25 06:01:00,1.6234,1.6234,1.6232,1.6233,365700011.0
2008-04-25 06:02:00,1.6232,1.6235,1.6232,1.6233,332700000.0
2008-04-25 06:03:00,1.6233,1.6238,1.6233,1.6237,651799971.0
2008-04-25 06:04:00,1.6237,1.6238,1.6232,1.62325,393499999.0
2008-04-25 06:05:00,1.6233,1.6239,1.6233,1.6237,167900000.0
2008-04-25 06:06:00,1.6237,1.6237,1.6236,1.6236,414400000.0
2008-04-25 06:07:00,1.6236,1.6237,1.6236,1.6236,396200000.0
2008-04-25 06:08:00,1.6236,1.6237,1.62345,1.6236,864400000.0
2008-04-25 06:09:00,1.6236,1.6237,1.6236,1.6237,404700000.0
2008-04-25 06:10:00,1.6237,1.6237,1.62355,1.62365,489999990.0
2008-04-25 06:11:00,1.62365,1.6238,1.6236,1.6237,405900000.0
2008-04-25 06:12:00,1.6237,1.62385,1.6234,1.6234,329700002.0
2008-04-25 06:13:00,1.6234,1.6239,1.6234,1.6239,164000000.0
2008-04-25 06:14:00,1.6239,1.6239,1.6231,1.6231,1085399994.0
2008-04-25 06:15:00,1.6231,1.6234,1.623,1.6232,360200000.0
2008-04-25 06:16:00,1.6232,1.6234,1.6232,1.6233,169300000.0
2008-04-25 06:17:00,1.6233,1.6233,1.6231,1.6233,86500000.0
2008-04-25 06:18:00,1.6233,1.624,1.6233,1.6236,303500000.0
2008-04-25 06:19:00,1.6236,1.6236,1.6234,1.6234,349800000.0
2008-04-25 06:20:00,1.6234,1.6234,1.6233,1.6233,221300000.0
2008-04-25 06:21:00,1.6233,1.6238,1.6232,1.6236,315200000.0
2008-04-25 06:22:00,1.6236,1.6237,1.6229,1.6234,637600002.0
2008-04-25 06:23:00,1.6234,1.6237,1.6234,1.6234,447599996.0
2008-04-25 06:24:00,1.6234,1.6238,1.6231,1.6232,380000000.0
2008-04-25 06:25:00,1.6234,1.6238,1.6231,1.6233,462499999.0
2008-04-25 06:26:00,1.6233,1.6233,1.6232,1.6232,397600000.0
2008-04-25 06:27:00,1.6232,1.6235,1.6228,1.623,634900000.0
2008-04-25 06:28:00,1.623,1.6238,1.623,1.6235,828800001.0
2008-04-25 06:29:00,1.6236,1.6239,1.6235,1.6235,1073800024.0
2008-04-25 06:30:00,1.6235,1.6238,1.6232,1.6238,431900000.0
2008-04-25 06:31:00,1.6238,1.6239,1.6237,1.6238,84500000.0
2008-04-25 06:32:00,1.6238,1.624,1.6237,1.624,484500000.0
2008-04-25 06:33:00,1.624,1.6241,1.6239,1.624,473300013.0
2008-04-25 06:34:00,1.624,1.6242,1.6239,1.6242,189999999.0
2008-04-25 06:35:00,1.62415,1.6242,1.624,1.624,367999994.0
2008-04-25 06:36:00,1.624,1.624,1.6236,1.6239,311700001.0
2008-04-25 06:37:00,1.6239,1.6241,1.6239,1.6241,381000000.0
2008-04-25 06:38:00,1.6241,1.6244,1.62385,1.6242,274099997.0
2008-04-25 06:39:00,1.6242,1.6243,1.624,1.6241,358699996.0
2008-04-25 06:40:00,1.6241,1.6242,1.6239,1.624,453699998.0
2008-04-25 06:41:00,1.624,1.6242,1.624,1.6242,641799988.0
2008-04-25 06:42:00,1.6242,1.6242,1.6237,1.6238,427800000.0
2008-04-25 06:43:00,1.6238,1.6238,1.6237,1.6237,486800000.0
2008-04-25 06:44:00,1.6237,1.6237,1.6235,1.6236,258300000.0
2008-04-25 06:45:00,1.6238,1.6238,1.6235,1.6235,156700000.0
2008-04-25 06:46:00,1.6235,1.6238,1.6235,1.6238,85700000.0
2008-04-25 06:47:00,1.6238,1.6241,1.62355,1.6237,388899998.0
2008-04-25 06:48:00,1.6237,1.6242,1.62365,1.6241,283900000.0
2008-04-25 06:49:00,1.6241,1.6241,1.6238,1.6238,384700000.0
2008-04-25 06:50:00,1.62395,1.6241,1.62395,1.6241,207800000.0
2008-04-25 06:51:00,1.6241,1.6241,1.624,1.6241,395200000.0
2008-04-25 06:52:00,1.6241,1.6246,1.624,1.6244,909199996.0
2008-04-25 06:53:00,1.6244,1.6246,1.6244,1.6244,420800000.0
2008-04-25 06:54:00,1.6244,1.6245,1.624,1.624,664100000.0
2008-04-25 06:55:00,1.624,1.62405,1.624,1.624,777400000.0
2008-04-25 06:56:00,1.624,1.6243,1.624,1.6243,297800000.0
2008-04-25 06:57:00,1.6243,1.6243,1.624,1.6241,102599998.0
2008-04-25 06:58:00,1.6241,1.6243,1.6236,1.6236,322400000.0
2008-04-25 06:59:00,1.6236,1.624,1.6236,1.6238,819400000.0
2008-04-25 07:00:00,1.6238,1.6239,1.6238,1.6239,357100000.0
2008-04-25 07:01:00,1.6239,1.6239,1.6239,1.6239,237100000.0
2008-04-25 07:02:00,1.6239,1.6239,1.6239,1.6239,236800000.0
2008-04-25 07:03:00,1.6239,1.6239,1.6236,1.6238,243400000.0
2008-04-25 07:04:00,1.6238,1.6239,1.6236,1.6236,389600000.0
2008-04-25 07:05:00,1.6236,1.6238,1.6236,1.6236,180100000.0
2008-04-25 07:06:00,1.6236,1.6239,1.6236,1.6236,514500000.0
2008-04-25 07:07:00,1.6236,1.6241,1.6236,1.62365,294499999.0
2008-04-25 07:08:00,1.62365,1.6241,1.6236,1.6236,863900000.0
2008-04-25 07:09:00,1.6236,1.6238,1.6236,1.6236,1154600000.0
2008-04-25 07:10:00,1.6236,1.6236,1.623,1.623,705000000.0
2008-04-25 07:11:00,1.623,1.6232,1.6226,1.6226,673500000.0
2008-04-25 07:12:00,1.6226,1.6228,1.6222,1.6224,414499994.0
2008-04-25 07:13:00,1.6224,1.6224,1.6216,1.6221,770000000.0
2008-04-25 07:14:00,1.6221,1.6224,1.62185,1.62185,293600000.0
2008-04-25 07:15:00,1.62185,1.6221,1.62185,1.6221,909600001.0
2008-04-25 07:16:00,1.6221,1.6222,1.6218,1.6219,400600000.0
2008-04-25 07:17:00,1.6219,1.6225,1.6219,1.6223,1083800000.0
2008-04-25 07:18:00,1.6223,1.6223,1.6223,1.6223,1007400000.0
2008-04-25 07:19:00,1.6223,1.6225,1.6223,1.6225,882600001.0
2008-04-25 07:20:00,1.6225,1.6227,1.6224,1.6225,401999999.0
2008-04-25 07:21:00,1.6225,1.6228,1.6224,1.6228,516100000.0
2008-04-25 07:22:00,1.6228,1.62305,1.6228,1.6229,574999997.0
2008-04-25 07:23:00,1.6229,1.6232,1.6229,1.6229,244800001.0
2008-04-25 07:24:00,1.6229,1.6229,1.6229,1.6229,298200000.0
2008-04-25 07:25:00,1.6229,1.6229,1.6225,1.6226,415800000.0
2008-04-25 07:26:00,1.6226,1.6226,1.6225,1.6226,150100000.0
2008-04-25 07:27:00,1.6226,1.6227,1.6223,1.6224,55900000.0
2008-04-25 07:28:00,1.6224,1.62265,1.62235,1.62235,103900001.0
2008-04-25 07:29:00,1.62235,1.62265,1.6223,1.6223,98799999.0
2008-04-25 07:30:00,1.6223,1.6224,1.6222,1.6223,28100000.0
2008-04-25 07:31:00,1.6223,1.62235,1.6223,1.62235,196400000.0
2008-04-25 07:32:00,1.62235,1.6225,1.62235,1.6224,10600000.0
2008-04-25 07:33:00,1.6224,1.62315,1.6223,1.62315,52500000.0
2008-04-25 07:34:00,1.62315,1.62315,1.6225,1.6226,33700000.0
2008-04-25 07:35:00,1.6226,1.6228,1.6225,1.6226,62800000.0
2008-04-25 07:36:00,1.6226,1.6226,1.6225,1.6226,46000000.0
2008-04-25 07:37:00,1.6226,1.6226,1.6223,1.6225,51800000.0
2008-04-25 07:38:00,1.6225,1.6228,1.62245,1.6226,125399999.0
2008-04-25 07:39:00,1.6226,1.62285,1.62245,1.6227,79800000.0
2008-04-25 07:40:00,1.6227,1.6227,1.6227,1.6227,171000000.0
2008-04-25 07:41:00,1.6227,1.62335,1.6227,1.62305,81800000.0
2008-04-25 07:42:00,1.62305,1.6231,1.6227,1.6231,46200000.0
2008-04-25 07:43:00,1.6231,1.6231,1.6229,1.6229,12900000.0
2008-04-25 07:44:00,1.6229,1.62315,1.6227,1.6228,220300001.0
2008-04-25 07:45:00,1.6228,1.6228,1.6227,1.6227,192600000.0
2008-04-25 07:46:00,1.6227,1.62305,1.6227,1.623,118200000.0
2008-04-25 07:47:00,1.623,1.6231,1.6229,1.623,21300000.0
2008-04-25 07:48:00,1.623,1.62305,1.62295,1.623,30800000.0
2008-04-25 07:49:00,1.623,1.62305,1.6229,1.6229,36100000.0
2008-04-25 07:50:00,1.6229,1.6233,1.6227,1.6233,84000000.0
2008-04-25 07:51:00,1.6233,1.6233,1.623,1.62305,311800000.0
2008-04-25 07:52:00,1.62305,1.6232,1.62305,1.62315,538900000.0
2008-04-25 07:53:00,1.62315,1.62315,1.623,1.623,215300000.0
2008-04-25 07:54:00,1.62305,1.6231,1.62305,1.62305,4400000.0
2008-04-25 07:55:00,1.62305,1.62305,1.623,1.623,410900000.0
2008-04-25 07:56:00,1.623,1.6231,1.623,1.6231,325100001.0
2008-04-25 07:57:00,1.6231,1.6232,1.623,1.623,130300000.0
2008-04-25 07:58:00,1.623,1.623,1.62275,1.62285,164400000.0
2008-04-25 07:59:00,1.62285,1.62305,1.6228,1.623,39000000.0
2008-04-25 08:00:00,1.623,1.6232,1.6229,1.6232,158000000.0
2008-04-25 08:01:00,1.6232,1.6236,1.62285,1.6236,183400000.0
2008-04-25 08:02:00,1.6236,1.6239,1.623,1.6233,192900000.0
2008-04-25 08:03:00,1.6233,1.6242,1.6233,1.62405,280300000.0
2008-04-25 08:04:00,1.62405,1.6241,1.624,1.624,359800000.0
2008-04-25 08:05:00,1.624,1.62405,1.624,1.624,377400007.0
2008-04-25 08:06:00,1.624,1.62405,1.62395,1.62395,83100000.0
2008-04-25 08:07:00,1.6239,1.624,1.6237,1.62375,460200000.0
2008-04-25 08:08:00,1.62375,1.62385,1.6236,1.6236,103400000.0
2008-04-25 08:09:00,1.6236,1.6237,1.6236,1.6236,322500000.0
2008-04-25 08:10:00,1.6236,1.6237,1.6235,1.6236,678299997.0
2008-04-25 08:11:00,1.6236,1.6236,1.6235,1.6236,163600000.0
2008-04-25 08:12:00,1.6236,1.6236,1.6236,1.6236,76000000.0
2008-04-25 08:13:00,1.6235,1.6237,1.62335,1.6234,383500000.0
2008-04-25 08:14:00,1.6234,1.6234,1.6231,1.6232,156500000.0
2008-04-25 08:15:00,1.6232,1.6233,1.62295,1.62315,306899997.0
2008-04-25 08:16:00,1.62315,1.62315,1.62305,1.62315,13900000.0
2008-04-25 08:17:00,1.62315,1.62325,1.6231,1.6232,50400000.0
2008-04-25 08:18:00,1.6232,1.6232,1.6231,1.6232,117500000.0
2008-04-25 08:19:00,1.6232,1.6234,1.62315,1.6233,57900000.0
2008-04-25 08:20:00,1.6233,1.6234,1.62325,1.62335,44800000.0
2008-04-25 08:21:00,1.62335,1.6235,1.6231,1.6232,95500000.0
2008-04-25 08:22:00,1.6232,1.6232,1.62295,1.62305,44500000.0
2008-04-25 08:23:00,1.62305,1.6235,1.6228,1.6235,105000000.0
2008-04-25 08:24:00,1.6235,1.62365,1.6231,1.62315,59500000.0
2008-04-25 08:25:00,1.62315,1.6236,1.6231,1.62325,63000000.0
2008-04-25 08:26:00,1.62325,1.6234,1.6225,1.6225,106200000.0
2008-04-25 08:27:00,1.6225,1.6228,1.6225,1.62265,92300000.0
2008-04-25 08:28:00,1.62265,1.6229,1.6224,1.6228,258300000.0
2008-04-25 08:29:00,1.6228,1.6232,1.62255,1.62275,195700000.0
2008-04-25 08:30:00,1.62275,1.6228,1.62255,1.62265,110600000.0
2008-04-25 08:31:00,1.62265,1.6227,1.62265,1.62265,25600000.0
2008-04-25 08:32:00,1.62265,1.6228,1.6223,1.6224,96000000.0
2008-04-25 08:33:00,1.6224,1.6225,1.62225,1.6223,181600000.0
2008-04-25 08:34:00,1.6223,1.6224,1.6221,1.6223,128700000.0
2008-04-25 08:35:00,1.6223,1.6224,1.62225,1.6223,81800000.0
2008-04-25 08:36:00,1.6223,1.6229,1.6223,1.6226,120600000.0
2008-04-25 08:37:00,1.6226,1.6228,1.6225,1.62255,81900000.0
2008-04-25 08:38:00,1.62255,1.6227,1.62255,1.62255,31400000.0
2008-04-25 08:39:00,1.62255,1.6231,1.6225,1.6228,196600000.0
2008-04-25 08:40:00,1.62285,1.6234,1.6226,1.6233,219000000.0
2008-04-25 08:41:00,1.6233,1.6234,1.6229,1.6231,465400000.0
2008-04-25 08:42:00,1.6231,1.6234,1.623,1.6231,471500000.0
2008-04-25 08:43:00,1.6231,1.6236,1.6231,1.6234,147900000.0
2008-04-25 08:44:00,1.6234,1.6238,1.62315,1.6235,239400000.0
2008-04-25 08:45:00,1.6235,1.6243,1.6235,1.6241,174100000.0
2008-04-25 08:46:00,1.6241,1.6241,1.6236,1.6238,83600000.0
2008-04-25 08:47:00,1.6238,1.6242,1.6238,1.6241,83800000.0
2008-04-25 08:48:00,1.6241,1.6243,1.624,1.6242,77100000.0
2008-04-25 08:49:00,1.6242,1.6243,1.6238,1.62395,63900000.0
2008-04-25 08:50:00,1.62395,1.62395,1.6236,1.6238,82200000.0
2008-04-25 08:51:00,1.6238,1.62385,1.623,1.6231,104500000.0
2008-04-25 08:52:00,1.6231,1.6232,1.62285,1.6232,101500000.0
2008-04-25 08:53:00,1.6232,1.62325,1.623,1.623,57800000.0
2008-04-25 08:54:00,1.623,1.6232,1.6229,1.623,105300000.0
2008-04-25 08:55:00,1.623,1.6231,1.6226,1.623,75600000.0
2008-04-25 08:56:00,1.623,1.6234,1.623,1.62305,106000000.0
2008-04-25 08:57:00,1.62305,1.62305,1.6227,1.6229,211800000.0
2008-04-25 08:58:00,1.6229,1.6233,1.6228,1.62315,177100000.0
2008-04-25 08:59:00,1.62325,1.6233,1.62245,1.6228,121200000.0
2008-04-25 09:00:00,1.6228,1.623,1.62265,1.6227,185900000.0
2008-04-25 09:01:00,1.6227,1.623,1.6226,1.62285,277100000.0
2008-04-25 09:02:00,1.6229,1.62315,1.6226,1.62285,428500000.0
2008-04-25 09:03:00,1.62285,1.6233,1.6227,1.6232,105600000.0
2008-04-25 09:04:00,1.62325,1.6235,1.6231,1.6233,672500000.0
2008-04-25 09:05:00,1.6233,1.6235,1.6233,1.6234,444900000.0
2008-04-25 09:06:00,1.6234,1.62375,1.6234,1.62375,369700000.0
2008-04-25 09:07:00,1.62375,1.6238,1.6236,1.6237,153200000.0
2008-04-25 09:08:00,1.6237,1.6238,1.6236,1.6236,70300000.0
2008-04-25 09:09:00,1.6236,1.6237,1.6235,1.6237,121100000.0
2008-04-25 09:10:00,1.6237,1.6238,1.62355,1.6236,81100000.0
2008-04-25 09:11:00,1.6236,1.62385,1.6235,1.6237,67600000.0
2008-04-25 09:12:00,1.6237,1.6238,1.62365,1.6237,45600000.0
2008-04-25 09:13:00,1.6237,1.6238,1.6236,1.6237,34300000.0
2008-04-25 09:14:00,1.6237,1.6238,1.62365,1.6238,33200000.0
2008-04-25 09:15:00,1.6238,1.6238,1.6235,1.6235,125700000.0
2008-04-25 09:16:00,1.6235,1.6237,1.6234,1.6235,161200000.0
2008-04-25 09:17:00,1.6235,1.6237,1.6233,1.6234,84300000.0
2008-04-25 09:18:00,1.6234,1.62355,1.6231,1.62325,35700000.0
2008-04-25 09:19:00,1.62325,1.6237,1.62315,1.62355,53900000.0
2008-04-25 09:20:00,1.62355,1.62375,1.6234,1.62355,25800000.0
2008-04-25 09:21:00,1.62355,1.6237,1.6234,1.6237,64800000.0
2008-04-25 09:22:00,1.6237,1.6238,1.62345,1.62355,62100000.0
2008-04-25 09:23:00,1.62355,1.6236,1.6231,1.6231,71400000.0
2008-04-25 09:24:00,1.6231,1.6233,1.6228,1.62295,51500000.0
2008-04-25 09:25:00,1.62295,1.62315,1.62275,1.62295,60800000.0
2008-04-25 09:26:00,1.62295,1.6231,1.6229,1.623,53200000.0
2008-04-25 09:27:00,1.623,1.623,1.6227,1.6229,37700000.0
2008-04-25 09:28:00,1.6229,1.62315,1.6229,1.62305,144700000.0
2008-04-25 09:29:00,1.623,1.6231,1.6224,1.62255,156200000.0
2008-04-25 09:30:00,1.62255,1.6229,1.62245,1.6229,42800000.0
2008-04-25 09:31:00,1.6229,1.623,1.6227,1.6227,211000000.0
2008-04-25 09:32:00,1.6227,1.62285,1.62245,1.6226,67700000.0
2008-04-25 09:33:00,1.6226,1.623,1.6226,1.6227,70500000.0
2008-04-25 09:34:00,1.6227,1.62275,1.62245,1.6225,72400000.0
2008-04-25 09:35:00,1.6225,1.62275,1.6224,1.62255,288700000.0
2008-04-25 09:36:00,1.6226,1.62275,1.6223,1.6225,246000000.0
2008-04-25 09:37:00,1.6225,1.62265,1.6222,1.6226,547800000.0
2008-04-25 09:38:00,1.6226,1.6226,1.6221,1.62215,223400000.0
2008-04-25 09:39:00,1.62215,1.62225,1.62185,1.622,173000000.0
2008-04-25 09:40:00,1.622,1.62235,1.6218,1.6223,93700000.0
2008-04-25 09:41:00,1.6223,1.6224,1.622,1.6221,68800000.0
2008-04-25 09:42:00,1.6221,1.6222,1.622,1.622,79000000.0
2008-04-25 09:43:00,1.622,1.622,1.6217,1.62185,237200000.0
2008-04-25 09:44:00,1.62185,1.6223,1.62185,1.62205,61600000.0
2008-04-25 09:45:00,1.62205,1.6222,1.6218,1.62205,31300000.0
2008-04-25 09:46:00,1.62205,1.62315,1.622,1.62275,82900000.0
2008-04-25 09:47:00,1.6228,1.62295,1.62265,1.6229,88500000.0
2008-04-25 09:48:00,1.623,1.62335,1.6228,1.6232,89800000.0
2008-04-25 09:49:00,1.6232,1.6242,1.62295,1.6236,134400000.0
2008-04-25 09:50:00,1.6236,1.624,1.6236,1.6239,253600000.0
2008-04-25 09:51:00,1.6239,1.6242,1.6236,1.6237,65000000.0
2008-04-25 09:52:00,1.6237,1.6244,1.62355,1.62435,140500000.0
2008-04-25 09:53:00,1.6244,1.6245,1.62405,1.6241,92600000.0
2008-04-25 09:54:00,1.6241,1.62425,1.6238,1.6241,89100000.0
2008-04-25 09:55:00,1.6241,1.6242,1.62385,1.62415,73300000.0
2008-04-25 09:56:00,1.62415,1.62415,1.6234,1.6236,42800000.0
2008-04-25 09:57:00,1.6236,1.6238,1.62345,1.6235,58500000.0
2008-04-25 09:58:00,1.6235,1.6237,1.6234,1.62355,39900000.0
2008-04-25 09:59:00,1.62355,1.6237,1.6235,1.6236,53700000.0
2008-04-25 10:00:00,1.6236,1.6239,1.6234,1.6235,250500000.0
2008-04-25 10:01:00,1.6235,1.62365,1.6233,1.6235,190800000.0
2008-04-25 10:02:00,1.6235,1.6236,1.62295,1.6231,234300000.0
2008-04-25 10:03:00,1.6231,1.62375,1.62275,1.62355,154900000.0
2008-04-25 10:04:00,1.6236,1.62365,1.6225,1.62285,133100000.0
2008-04-25 10:05:00,1.6229,1.6232,1.6228,1.6228,65700000.0
2008-04-25 10:06:00,1.6228,1.62285,1.62275,1.62285,207400000.0
2008-04-25 10:07:00,1.62285,1.6229,1.6228,1.6228,308900000.0
2008-04-25 10:08:00,1.6228,1.6228,1.6226,1.6227,39700000.0
2008-04-25 10:09:00,1.6227,1.6228,1.6226,1.6227,71500000.0
2008-04-25 10:10:00,1.6227,1.6228,1.6225,1.62275,224500000.0
2008-04-25 10:11:00,1.62275,1.62275,1.6219,1.6221,227700000.0
2008-04-25 10:12:00,1.6221,1.62225,1.62195,1.62205,113000000.0
2008-04-25 10:13:00,1.62205,1.6221,1.62145,1.6218,210800000.0
2008-04-25 10:14:00,1.6218,1.62185,1.62135,1.62145,112800000.0
2008-04-25 10:15:00,1.62145,1.62165,1.62135,1.62155,42600000.0
2008-04-25 10:16:00,1.6215,1.6217,1.62145,1.6215,100300000.0
2008-04-25 10:17:00,1.6215,1.62165,1.62145,1.62165,635200000.0
2008-04-25 10:18:00,1.62165,1.6218,1.62155,1.6216,566200000.0
2008-04-25 10:19:00,1.6216,1.62175,1.6212,1.62135,445400000.0
2008-04-25 10:20:00,1.62135,1.6214,1.62105,1.6211,670000000.0
2008-04-25 10:21:00,1.6211,1.6211,1.62035,1.62075,244450000.0
2008-04-25 10:22:00,1.62075,1.62075,1.62045,1.6205,68700000.0
2008-04-25 10:23:00,1.6205,1.62075,1.6203,1.62035,230100000.0
2008-04-25 10:24:00,1.62035,1.6209,1.62015,1.6207,505900000.0
2008-04-25 10:25:00,1.6207,1.6207,1.62045,1.62045,717000000.0
2008-04-25 10:26:00,1.62045,1.62075,1.62045,1.62065,127900000.0
2008-04-25 10:27:00,1.62065,1.6207,1.6206,1.62065,98400000.0
2008-04-25 10:28:00,1.62065,1.6211,1.6206,1.62105,113000000.0
2008-04-25 10:29:00,1.62105,1.62105,1.62065,1.6208,700600001.0
2008-04-25 10:30:00,1.6208,1.6209,1.62075,1.6208,24300000.0
2008-04-25 10:31:00,1.6208,1.6208,1.62065,1.62075,272900000.0
2008-04-25 10:32:00,1.62075,1.62075,1.62055,1.6207,108100000.0
2008-04-25 10:33:00,1.6207,1.62105,1.62065,1.62095,76900000.0
2008-04-25 10:34:00,1.62095,1.6213,1.62095,1.6212,137800000.0
2008-04-25 10:35:00,1.6212,1.6212,1.62075,1.6209,337000000.0
2008-04-25 10:36:00,1.6209,1.62105,1.6209,1.62095,486800000.0
2008-04-25 10:37:00,1.621,1.62105,1.62085,1.621,162200000.0
2008-04-25 10:38:00,1.621,1.6211,1.62085,1.621,74700000.0
2008-04-25 10:39:00,1.621,1.621,1.62085,1.62095,67000000.0
2008-04-25 10:40:00,1.62095,1.6212,1.62085,1.6211,127700000.0
2008-04-25 10:41:00,1.6211,1.6211,1.6209,1.6209,198300000.0
2008-04-25 10:42:00,1.6209,1.62095,1.6207,1.62085,235800000.0
2008-04-25 10:43:00,1.62085,1.6209,1.62055,1.62075,122000000.0
2008-04-25 10:44:00,1.6207,1.6207,1.6205,1.62055,51600000.0
2008-04-25 10:45:00,1.62055,1.62055,1.62005,1.62015,69400000.0
2008-04-25 10:46:00,1.62015,1.6206,1.62015,1.62055,147000000.0
2008-04-25 10:47:00,1.62055,1.6207,1.62035,1.62055,86500000.0
2008-04-25 10:48:00,1.62055,1.62075,1.6205,1.6206,23700000.0
2008-04-25 10:49:00,1.6206,1.6206,1.62015,1.62025,243300000.0
2008-04-25 10:50:00,1.62025,1.62045,1.6201,1.62045,180999999.0
2008-04-25 10:51:00,1.62045,1.6206,1.62045,1.6206,278800000.0
2008-04-25 10:52:00,1.6206,1.6207,1.6205,1.6205,48700000.0
2008-04-25 10:53:00,1.6205,1.6206,1.6205,1.6205,10500000.0
2008-04-25 10:54:00,1.6205,1.62055,1.6201,1.6202,32300000.0
2008-04-25 10:55:00,1.6201,1.6202,1.6201,1.6202,80300000.0
2008-04-25 10:56:00,1.6202,1.6206,1.6202,1.6205,79300000.0
2008-04-25 10:57:00,1.6205,1.6207,1.62045,1.62065,113200000.0
2008-04-25 10:58:00,1.62065,1.6207,1.6205,1.6205,239000000.0
2008-04-25 10:59:00,1.62055,1.6206,1.6203,1.6203,91000000.0
2008-04-25 11:00:00,1.6203,1.6203,1.62025,1.6203,55500000.0
2008-04-25 11:01:00,1.6203,1.62035,1.62015,1.62015,235100000.0
2008-04-25 11:02:00,1.62015,1.62045,1.62005,1.6202,91200000.0
2008-04-25 11:03:00,1.6202,1.6202,1.61965,1.6198,563600000.0
2008-04-25 11:04:00,1.6198,1.61985,1.6196,1.61965,501600000.0
2008-04-25 11:05:00,1.61965,1.61995,1.6195,1.61985,245800000.0
2008-04-25 11:06:00,1.6198,1.61985,1.61975,1.61985,395100000.0
2008-04-25 11:07:00,1.61985,1.6201,1.61935,1.61935,454100000.0
2008-04-25 11:08:00,1.61935,1.6197,1.6192,1.61945,975800000.0
2008-04-25 11:09:00,1.6194,1.6196,1.61925,1.6193,188600000.0
2008-04-25 11:10:00,1.6193,1.61935,1.61925,1.6193,87900000.0
2008-04-25 11:11:00,1.6193,1.6194,1.6193,1.6193,187100000.0
2008-04-25 11:12:00,1.6193,1.6194,1.61925,1.61935,126000000.0
2008-04-25 11:13:00,1.61935,1.61935,1.61915,1.61925,114000000.0
2008-04-25 11:14:00,1.61925,1.61955,1.6192,1.61945,57700000.0
2008-04-25 11:15:00,1.61945,1.61955,1.6192,1.6194,105200000.0
2008-04-25 11:16:00,1.6194,1.6197,1.6192,1.61965,78700000.0
2008-04-25 11:17:00,1.61965,1.6198,1.61945,1.6196,55700000.0
2008-04-25 11:18:00,1.6196,1.61975,1.6195,1.6196,110100000.0
2008-04-25 11:19:00,1.6196,1.6198,1.6196,1.6197,62400000.0
2008-04-25 11:20:00,1.6197,1.62025,1.6197,1.62025,75600000.0
2008-04-25 11:21:00,1.62025,1.62025,1.61965,1.61965,215000000.0
2008-04-25 11:22:00,1.61965,1.6199,1.61965,1.61975,50400000.0
2008-04-25 11:23:00,1.61975,1.62005,1.61965,1.61985,208500000.0
2008-04-25 11:24:00,1.6199,1.6201,1.61925,1.6194,351600000.0
2008-04-25 11:25:00,1.6194,1.61945,1.61895,1.61915,48500000.0
2008-04-25 11:26:00,1.61915,1.6198,1.619,1.61955,74700000.0
2008-04-25 11:27:00,1.6196,1.62015,1.6196,1.6198,80200000.0
2008-04-25 11:28:00,1.6198,1.62,1.6197,1.61985,172100000.0
2008-04-25 11:29:00,1.61985,1.61985,1.6195,1.61965,78500000.0
2008-04-25 11:30:00,1.61965,1.61995,1.6196,1.61965,66600000.0
2008-04-25 11:31:00,1.6197,1.6199,1.61965,1.61985,69500000.0
2008-04-25 11:32:00,1.6198,1.62,1.61955,1.61965,255400000.0
2008-04-25 11:33:00,1.61965,1.6201,1.61965,1.61975,76400000.0
2008-04-25 11:34:00,1.61975,1.6199,1.61975,1.61985,17900000.0
2008-04-25 11:35:00,1.61985,1.6199,1.61965,1.61985,112000000.0
2008-04-25 11:36:00,1.61985,1.6201,1.61975,1.61985,54700000.0
2008-04-25 11:37:00,1.61975,1.61985,1.61965,1.6197,81500000.0
2008-04-25 11:38:00,1.61975,1.6201,1.61965,1.6198,120100000.0
2008-04-25 11:39:00,1.6198,1.6199,1.6196,1.61975,294400000.0
2008-04-25 11:40:00,1.61975,1.62005,1.61965,1.61995,58200000.0
2008-04-25 11:41:00,1.61995,1.6201,1.6198,1.6201,77000000.0
2008-04-25 11:42:00,1.6201,1.6203,1.62005,1.6202,108100000.0
2008-04-25 11:43:00,1.6202,1.6206,1.62015,1.6205,50600000.0
2008-04-25 11:44:00,1.6205,1.62075,1.6203,1.62075,69100000.0
2008-04-25 11:45:00,1.62075,1.6211,1.6207,1.6211,81100000.0
2008-04-25 11:46:00,1.6211,1.62125,1.62075,1.6208,114800000.0
2008-04-25 11:47:00,1.6208,1.62085,1.6207,1.62085,119100000.0
2008-04-25 11:48:00,1.62085,1.621,1.6207,1.62085,80500000.0
2008-04-25 11:49:00,1.62085,1.6211,1.6208,1.6209,94300000.0
2008-04-25 11:50:00,1.6209,1.62095,1.62085,1.6209,72700000.0
2008-04-25 11:51:00,1.6209,1.621,1.6208,1.6209,113600000.0
2008-04-25 11:52:00,1.6209,1.6209,1.61965,1.62,67300000.0
2008-04-25 11:53:00,1.62,1.6204,1.62,1.6203,46700000.0
2008-04-25 11:54:00,1.62025,1.6203,1.6198,1.6198,82500000.0
2008-04-25 11:55:00,1.6198,1.6199,1.6197,1.6198,57500000.0
2008-04-25 11:56:00,1.6198,1.6199,1.6197,1.6199,40100000.0
2008-04-25 11:57:00,1.6199,1.6201,1.61985,1.62005,34500000.0
2008-04-25 11:58:00,1.6201,1.6202,1.61995,1.62,49600000.0
2008-04-25 11:59:00,1.62005,1.6202,1.62,1.62015,233800000.0
2008-04-25 12:00:00,1.62015,1.6204,1.62005,1.6203,174700000.0
2008-04-25 12:01:00,1.6203,1.62045,1.6199,1.62005,85600000.0
2008-04-25 12:02:00,1.62005,1.6202,1.6199,1.6199,57900000.0
2008-04-25 12:03:00,1.6199,1.62,1.6199,1.61995,69500000.0
2008-04-25 12:04:00,1.61995,1.62,1.6199,1.62,66900000.0
2008-04-25 12:05:00,1.61995,1.6201,1.6199,1.62,81300000.0
2008-04-25 12:06:00,1.62,1.62005,1.61985,1.62005,158300000.0
2008-04-25 12:07:00,1.62005,1.62005,1.61975,1.6199,117800000.0
2008-04-25 12:08:00,1.6199,1.62,1.61975,1.61995,40200000.0
2008-04-25 12:09:00,1.61985,1.6201,1.6195,1.6196,98400000.0
2008-04-25 12:10:00,1.6196,1.6198,1.6195,1.6196,51400000.0
2008-04-25 12:11:00,1.6196,1.61985,1.6195,1.61955,32100000.0
2008-04-25 12:12:00,1.61955,1.6198,1.61955,1.61975,48300000.0
2008-04-25 12:13:00,1.6197,1.61975,1.6195,1.6196,35700000.0
2008-04-25 12:14:00,1.6196,1.61975,1.6196,1.6196,52100000.0
2008-04-25 12:15:00,1.6196,1.6197,1.6195,1.61965,85100000.0
2008-04-25 12:16:00,1.61965,1.6201,1.6196,1.6198,51300000.0
2008-04-25 12:17:00,1.6198,1.6199,1.61965,1.61985,54100000.0
2008-04-25 12:18:00,1.61985,1.61985,1.61985,1.61985,27100000.0
2008-04-25 12:19:00,1.61985,1.61995,1.61975,1.61985,27300000.0
2008-04-25 12:20:00,1.61985,1.6199,1.6195,1.6199,87100000.0
2008-04-25 12:21:00,1.61995,1.62,1.6197,1.61985,28900000.0
2008-04-25 12:22:00,1.61985,1.62,1.61985,1.62,25200000.0
2008-04-25 12:23:00,1.62,1.62,1.62,1.62,26900000.0
2008-04-25 12:24:00,1.62,1.6202,1.62,1.62005,38700000.0
2008-04-25 12:25:00,1.62005,1.6203,1.62005,1.6201,56400000.0
2008-04-25 12:26:00,1.62015,1.6202,1.6198,1.6198,42400000.0
2008-04-25 12:27:00,1.6198,1.61995,1.6196,1.61985,55700000.0
2008-04-25 12:28:00,1.61985,1.62,1.61965,1.6197,37100000.0
2008-04-25 12:29:00,1.6197,1.6199,1.6196,1.6198,38200000.0
2008-04-25 12:30:00,1.6198,1.6198,1.61945,1.6196,38200000.0
2008-04-25 12:31:00,1.6196,1.6197,1.6195,1.6195,34700000.0
2008-04-25 12:32:00,1.6195,1.6196,1.61945,1.6195,39200000.0
2008-04-25 12:33:00,1.6195,1.6195,1.61945,1.6195,40700000.0
2008-04-25 12:34:00,1.6195,1.6195,1.6193,1.6193,38000000.0
2008-04-25 12:35:00,1.6193,1.6195,1.6193,1.61935,26800000.0
2008-04-25 12:36:00,1.61935,1.61935,1.61925,1.6193,29500000.0
2008-04-25 12:37:00,1.6193,1.6195,1.61925,1.6194,50400000.0
2008-04-25 12:38:00,1.6194,1.6194,1.61925,1.6193,26500000.0
2008-04-25 12:39:00,1.6193,1.6195,1.6192,1.6195,28600000.0
2008-04-25 12:40:00,1.6195,1.6196,1.61925,1.6194,42500000.0
2008-04-25 12:41:00,1.6194,1.6194,1.6191,1.6192,36200000.0
2008-04-25 12:42:00,1.6192,1.61925,1.6191,1.6191,59500000.0
2008-04-25 12:43:00,1.6191,1.6192,1.61905,1.61905,34600000.0
2008-04-25 12:44:00,1.61905,1.6193,1.619,1.6192,32000000.0
2008-04-25 12:45:00,1.6192,1.6195,1.61915,1.6194,42900000.0
2008-04-25 12:46:00,1.6194,1.6194,1.6193,1.6194,41400000.0
2008-04-25 12:47:00,1.6194,1.6198,1.61925,1.6197,57100000.0
2008-04-25 12:48:00,1.6197,1.61975,1.61945,1.6196,24700000.0
2008-04-25 12:49:00,1.6196,1.61965,1.619,1.6192,57200000.0
2008-04-25 12:50:00,1.6192,1.61935,1.61915,1.61925,70100000.0
2008-04-25 12:51:00,1.61925,1.6195,1.61915,1.61945,50000000.0
2008-04-25 12:52:00,1.61945,1.6195,1.61925,1.61925,40700000.0
2008-04-25 12:53:00,1.61925,1.6194,1.6192,1.6194,72800000.0
2008-04-25 12:54:00,1.6194,1.6195,1.6193,1.6195,115400000.0
2008-04-25 12:55:00,1.6195,1.6196,1.6195,1.6195,26400000.0
2008-04-25 12:56:00,1.6195,1.61965,1.6195,1.6195,27600000.0
2008-04-25 12:57:00,1.6195,1.61975,1.6195,1.6196,82300000.0
2008-04-25 12:58:00,1.6196,1.6197,1.61955,1.61955,23200000.0
2008-04-25 12:59:00,1.61955,1.61965,1.6195,1.6195,48500000.0
2008-04-25 13:00:00,1.6195,1.6197,1.6195,1.6196,61600000.0
2008-04-25 13:01:00,1.6196,1.61975,1.6195,1.61975,77500000.0
2008-04-25 13:02:00,1.61975,1.61975,1.61965,1.6197,221300000.0
2008-04-25 13:03:00,1.6197,1.61975,1.61965,1.61965,427600000.0
2008-04-25 13:04:00,1.61965,1.61975,1.61965,1.6197,137600000.0
2008-04-25 13:05:00,1.61975,1.61985,1.6195,1.6195,98000000.0
2008-04-25 13:06:00,1.6195,1.6196,1.6195,1.6196,78700000.0
2008-04-25 13:07:00,1.6196,1.6196,1.619,1.6191,120800000.0
2008-04-25 13:08:00,1.6191,1.61945,1.6191,1.6194,211500000.0
2008-04-25 13:09:00,1.6194,1.61945,1.6194,1.61945,13100000.0
2008-04-25 13:10:00,1.61945,1.6195,1.61935,1.6194,68800000.0
2008-04-25 13:11:00,1.6194,1.61945,1.61935,1.61935,679000000.0
2008-04-25 13:12:00,1.61935,1.61935,1.61915,1.61925,72000000.0
2008-04-25 13:13:00,1.61925,1.61925,1.61915,1.61925,120400000.0
2008-04-25 13:14:00,1.61925,1.61925,1.61905,1.6192,121000000.0
2008-04-25 13:15:00,1.6192,1.6193,1.61915,1.61925,73900000.0
2008-04-25 13:16:00,1.61925,1.61925,1.619,1.619,138000000.0
2008-04-25 13:17:00,1.619,1.61915,1.61895,1.61915,77400000.0
2008-04-25 13:18:00,1.61915,1.61915,1.6185,1.61855,220400000.0
2008-04-25 13:19:00,1.61855,1.61885,1.61845,1.6187,184000000.0
2008-04-25 13:20:00,1.6187,1.6188,1.6184,1.61855,409800000.0
2008-04-25 13:21:00,1.61855,1.6186,1.6184,1.6184,687400000.0
2008-04-25 13:22:00,1.6184,1.61845,1.61825,1.6184,306400000.0
2008-04-25 13:23:00,1.6184,1.6184,1.6183,1.61835,45900000.0
2008-04-25 13:24:00,1.61835,1.61855,1.61835,1.61855,263500000.0
2008-04-25 13:25:00,1.61855,1.61855,1.6183,1.61845,320500000.0
2008-04-25 13:26:00,1.61845,1.61845,1.61835,1.6184,215900000.0
2008-04-25 13:27:00,1.6184,1.61855,1.6183,1.61845,308300000.0
2008-04-25 13:28:00,1.61845,1.61855,1.61835,1.6184,351000000.0
2008-04-25 13:29:00,1.6184,1.6184,1.61805,1.6181,452600000.0
2008-04-25 13:30:00,1.6181,1.61825,1.61795,1.61815,235800000.0
2008-04-25 13:31:00,1.61815,1.61845,1.61815,1.61845,329300000.0
2008-04-25 13:32:00,1.61825,1.61825,1.6181,1.6182,25300000.0
2008-04-25 13:33:00,1.6182,1.61825,1.6181,1.61815,64300000.0
2008-04-25 13:34:00,1.61815,1.6182,1.61815,1.61815,54900000.0
2008-04-25 13:35:00,1.61815,1.61845,1.61815,1.6184,23700000.0
2008-04-25 13:36:00,1.6184,1.61855,1.61835,1.61845,275800000.0
2008-04-25 13:37:00,1.61845,1.61855,1.61845,1.6185,12500000.0
2008-04-25 13:38:00,1.6185,1.61855,1.61845,1.61855,304200000.0
2008-04-25 13:39:00,1.61855,1.61855,1.6184,1.6184,20400000.0
2008-04-25 13:40:00,1.6184,1.6184,1.61835,1.61835,262700000.0
2008-04-25 13:41:00,1.61835,1.61835,1.61825,1.6183,29900000.0
2008-04-25 13:42:00,1.6183,1.61835,1.61825,1.61835,29900000.0
2008-04-25 13:43:00,1.61835,1.61835,1.61825,1.61835,104000000.0
2008-04-25 13:44:00,1.61835,1.61835,1.6179,1.61805,269800000.0
2008-04-25 13:45:00,1.61805,1.61835,1.6179,1.6182,172000000.0
2008-04-25 13:46:00,1.6182,1.6184,1.61815,1.6182,54400000.0
2008-04-25 13:47:00,1.6182,1.6183,1.61815,1.61825,35400000.0
2008-04-25 13:48:00,1.61825,1.61845,1.61825,1.61825,385300000.0
2008-04-25 13:49:00,1.61825,1.61835,1.61805,1.6182,41300000.0
2008-04-25 13:50:00,1.6182,1.61845,1.6182,1.6183,92100000.0
2008-04-25 13:51:00,1.6183,1.61845,1.61795,1.61815,213800000.0
2008-04-25 13:52:00,1.61815,1.61815,1.618,1.6181,26400000.0
2008-04-25 13:53:00,1.6181,1.6182,1.61795,1.6182,32500000.0
2008-04-25 13:54:00,1.6182,1.6183,1.618,1.6182,217800000.0
2008-04-25 13:55:00,1.6182,1.61845,1.6182,1.61845,340000000.0
2008-04-25 13:56:00,1.61845,1.61855,1.6183,1.6185,234800000.0
2008-04-25 13:57:00,1.6185,1.61865,1.6183,1.61855,259399999.0
2008-04-25 13:58:00,1.61855,1.61865,1.61845,1.6185,85200000.0
2008-04-25 13:59:00,1.6185,1.61875,1.6185,1.6185,157400000.0
2008-04-25 14:00:00,1.6185,1.61855,1.6183,1.61835,193700000.0
2008-04-25 14:01:00,1.61835,1.6184,1.61815,1.61815,151800000.0
2008-04-25 14:02:00,1.61815,1.6183,1.6181,1.6182,126300000.0
2008-04-25 14:03:00,1.61815,1.6183,1.61815,1.61825,46700000.0
2008-04-25 14:04:00,1.61825,1.61835,1.61805,1.61825,145800000.0
2008-04-25 14:05:00,1.61825,1.61825,1.6181,1.61815,131700000.0
2008-04-25 14:06:00,1.61815,1.6183,1.61805,1.61825,105700000.0
2008-04-25 14:07:00,1.61825,1.6183,1.61805,1.61805,91500000.0
2008-04-25 14:08:00,1.61805,1.6185,1.618,1.6184,74800000.0
2008-04-25 14:09:00,1.6184,1.61855,1.6184,1.61845,117000000.0
2008-04-25 14:10:00,1.61845,1.61855,1.61825,1.6184,322600000.0
2008-04-25 14:11:00,1.6184,1.6184,1.61805,1.61815,275700000.0
2008-04-25 14:12:00,1.61815,1.61815,1.618,1.6181,59400000.0
2008-04-25 14:13:00,1.6181,1.61815,1.6181,1.6181,61000000.0
2008-04-25 14:14:00,1.6181,1.61815,1.6174,1.61755,62900000.0
2008-04-25 14:15:00,1.61755,1.61755,1.617,1.6173,36900000.0
2008-04-25 14:16:00,1.6173,1.6173,1.6169,1.61705,235100000.0
2008-04-25 14:17:00,1.61705,1.61705,1.61695,1.617,7600000.0
2008-04-25 14:18:00,1.61705,1.61715,1.61695,1.61705,355500000.0
2008-04-25 14:19:00,1.61705,1.61705,1.61675,1.61685,756000000.0
2008-04-25 14:20:00,1.61685,1.61705,1.6166,1.61685,143700000.0
2008-04-25 14:21:00,1.6169,1.617,1.61615,1.61625,230500000.0
2008-04-25 14:22:00,1.61625,1.61665,1.6161,1.61655,256400000.0
2008-04-25 14:23:00,1.61655,1.61685,1.61655,1.61675,56600000.0
2008-04-25 14:24:00,1.61675,1.6169,1.61665,1.61675,187900000.0
2008-04-25 14:25:00,1.61675,1.61685,1.6166,1.6168,147800000.0
2008-04-25 14:26:00,1.6168,1.6171,1.6167,1.61695,119200000.0
2008-04-25 14:27:00,1.61695,1.617,1.61675,1.6169,416200000.0
2008-04-25 14:28:00,1.6169,1.617,1.61645,1.6165,576600000.0
2008-04-25 14:29:00,1.6165,1.61675,1.61645,1.61665,109900000.0
2008-04-25 14:30:00,1.61665,1.6168,1.61655,1.61665,73200000.0
2008-04-25 14:31:00,1.61665,1.6169,1.6165,1.6167,154800000.0
2008-04-25 14:32:00,1.6167,1.61685,1.6167,1.6168,197200000.0
2008-04-25 14:33:00,1.6168,1.6169,1.61675,1.6169,75700000.0
2008-04-25 14:34:00,1.6169,1.61705,1.6168,1.61705,750400000.0
2008-04-25 14:35:00,1.61705,1.61735,1.61695,1.6173,69700000.0
2008-04-25 14:36:00,1.6173,1.61745,1.61725,1.6174,344500000.0
2008-04-25 14:37:00,1.6174,1.6174,1.61725,1.61725,488300000.0
2008-04-25 14:38:00,1.61725,1.6178,1.61725,1.61775,276900000.0
2008-04-25 14:39:00,1.61775,1.61775,1.61745,1.61745,341900000.0
2008-04-25 14:40:00,1.61745,1.61745,1.61695,1.61695,259300000.0
2008-04-25 14:41:00,1.61705,1.6173,1.61685,1.6173,191400000.0
2008-04-25 14:42:00,1.61725,1.61725,1.61705,1.61705,123500000.0
2008-04-25 14:43:00,1.61705,1.61705,1.61695,1.61705,141200000.0
2008-04-25 14:44:00,1.61705,1.6172,1.61695,1.61715,364900000.0
2008-04-25 14:45:00,1.61715,1.61725,1.61695,1.6171,67800000.0
2008-04-25 14:46:00,1.61705,1.61725,1.61705,1.61725,106900000.0
2008-04-25 14:47:00,1.61725,1.6176,1.61715,1.61725,94300000.0
2008-04-25 14:48:00,1.61725,1.61725,1.6171,1.6171,46100000.0
2008-04-25 14:49:00,1.6171,1.6172,1.617,1.617,108000000.0
2008-04-25 14:50:00,1.617,1.6172,1.6168,1.617,107500000.0
2008-04-25 14:51:00,1.617,1.61705,1.6168,1.6169,115100000.0
2008-04-25 14:52:00,1.61705,1.61715,1.61695,1.6171,66100000.0
2008-04-25 14:53:00,1.6171,1.6171,1.6169,1.61705,86700000.0
2008-04-25 14:54:00,1.61705,1.61705,1.61665,1.61665,115000000.0
2008-04-25 14:55:00,1.6167,1.6169,1.6166,1.6166,191600000.0
2008-04-25 14:56:00,1.6166,1.6166,1.61625,1.6163,219900000.0
2008-04-25 14:57:00,1.6163,1.6166,1.6163,1.6165,68900000.0
2008-04-25 14:58:00,1.6165,1.61745,1.6165,1.6174,136800000.0
2008-04-25 14:59:00,1.6174,1.6175,1.6171,1.61745,89600000.0
2008-04-25 15:00:00,1.61745,1.6175,1.6171,1.6172,82500000.0
2008-04-25 15:01:00,1.6172,1.61725,1.6172,1.6172,13900000.0
2008-04-25 15:02:00,1.6172,1.61725,1.6171,1.6172,46100000.0
2008-04-25 15:03:00,1.6172,1.6173,1.61715,1.6173,69600000.0
2008-04-25 15:04:00,1.61725,1.6174,1.6172,1.6172,122600000.0
2008-04-25 15:05:00,1.6172,1.6174,1.6172,1.6172,158100000.0
2008-04-25 15:06:00,1.6172,1.6175,1.6172,1.6174,160300000.0
2008-04-25 15:07:00,1.6174,1.6177,1.61725,1.6174,82100000.0
2008-04-25 15:08:00,1.61745,1.6178,1.6174,1.61775,262000000.0
2008-04-25 15:09:00,1.6177,1.61795,1.6177,1.6178,484400000.0
2008-04-25 15:10:00,1.61775,1.61785,1.61775,1.6178,644100000.0
2008-04-25 15:11:00,1.61775,1.61785,1.61765,1.6178,854400000.0
2008-04-25 15:12:00,1.6178,1.618,1.61765,1.618,189600000.0
2008-04-25 15:13:00,1.618,1.6182,1.6178,1.6181,488700000.0
2008-04-25 15:14:00,1.6181,1.61835,1.618,1.6182,719600000.0
2008-04-25 15:15:00,1.61815,1.6184,1.61805,1.6184,201000000.0
2008-04-25 15:16:00,1.6184,1.6184,1.61825,1.6183,93800000.0
2008-04-25 15:17:00,1.6183,1.6185,1.6183,1.6184,83300000.0
2008-04-25 15:18:00,1.6184,1.6188,1.6184,1.6185,127900000.0
2008-04-25 15:19:00,1.6187,1.6188,1.61845,1.6187,52700000.0
2008-04-25 15:20:00,1.6187,1.6189,1.61865,1.6187,67800000.0
2008-04-25 15:21:00,1.6187,1.6189,1.6186,1.6186,157600000.0
2008-04-25 15:22:00,1.6187,1.6187,1.61845,1.6185,53200000.0
2008-04-25 15:23:00,1.61855,1.61865,1.61835,1.6185,93300000.0
2008-04-25 15:24:00,1.6185,1.6189,1.6184,1.6188,99700000.0
2008-04-25 15:25:00,1.6188,1.619,1.6187,1.6187,90700000.0
2008-04-25 15:26:00,1.6187,1.6189,1.6186,1.61875,101900000.0
2008-04-25 15:27:00,1.61875,1.6189,1.6186,1.6188,72400000.0
2008-04-25 15:28:00,1.6188,1.6189,1.6186,1.6187,171500000.0
2008-04-25 15:29:00,1.61875,1.6188,1.6186,1.6186,122700000.0
2008-04-25 15:30:00,1.6186,1.6186,1.61825,1.61845,100600000.0
2008-04-25 15:31:00,1.61845,1.6186,1.6184,1.6185,69800000.0
2008-04-25 15:32:00,1.6185,1.6186,1.6181,1.6181,169100000.0
2008-04-25 15:33:00,1.6181,1.6182,1.6179,1.61805,189400000.0
2008-04-25 15:34:00,1.61805,1.6182,1.6178,1.6182,66100000.0
2008-04-25 15:35:00,1.6182,1.61825,1.6175,1.61765,228500000.0
2008-04-25 15:36:00,1.61765,1.61765,1.6173,1.6175,134700000.0
2008-04-25 15:37:00,1.6175,1.61775,1.61725,1.61745,94900000.0
2008-04-25 15:38:00,1.61745,1.61755,1.61705,1.6172,130000000.0
2008-04-25 15:39:00,1.6172,1.6176,1.6172,1.6174,61000000.0
2008-04-25 15:40:00,1.61745,1.6177,1.61725,1.6176,57900000.0
2008-04-25 15:41:00,1.6176,1.6178,1.61755,1.61775,56500000.0
2008-04-25 15:42:00,1.61775,1.61775,1.61755,1.61755,56300000.0
2008-04-25 15:43:00,1.61755,1.6177,1.6174,1.6176,65900000.0
2008-04-25 15:44:00,1.6176,1.618,1.6176,1.61785,64400000.0
2008-04-25 15:45:00,1.61785,1.618,1.6175,1.61775,83200000.0
2008-04-25 15:46:00,1.61775,1.61785,1.6175,1.6177,58400000.0
2008-04-25 15:47:00,1.6177,1.6177,1.61735,1.6174,52500000.0
2008-04-25 15:48:00,1.6174,1.61745,1.6172,1.61735,56100000.0
2008-04-25 15:49:00,1.61735,1.61735,1.6171,1.6172,40200000.0
2008-04-25 15:50:00,1.6172,1.6174,1.61695,1.61715,57300000.0
2008-04-25 15:51:00,1.6172,1.6176,1.6171,1.6175,33600000.0
2008-04-25 15:52:00,1.6175,1.6175,1.61705,1.61735,53600000.0
2008-04-25 15:53:00,1.61735,1.6175,1.6172,1.6172,69200000.0
2008-04-25 15:54:00,1.6172,1.6172,1.6168,1.6172,267200000.0
2008-04-25 15:55:00,1.61715,1.61725,1.6168,1.6169,102500000.0
2008-04-25 15:56:00,1.6169,1.61715,1.6166,1.61715,83300000.0
2008-04-25 15:57:00,1.61715,1.6173,1.6167,1.617,78600000.0
2008-04-25 15:58:00,1.617,1.61725,1.61695,1.61725,114900000.0
2008-04-25 15:59:00,1.6173,1.6174,1.6171,1.61735,57000000.0
2008-04-25 16:00:00,1.61735,1.6175,1.617,1.6174,79100000.0
2008-04-25 16:01:00,1.6174,1.6179,1.61735,1.6178,80300000.0
2008-04-25 16:02:00,1.6178,1.6178,1.61735,1.6175,65500000.0
2008-04-25 16:03:00,1.6175,1.6175,1.6174,1.6174,61100000.0
2008-04-25 16:04:00,1.6174,1.6175,1.61735,1.6174,75400000.0
2008-04-25 16:05:00,1.6174,1.6175,1.6173,1.6174,67700000.0
2008-04-25 16:06:00,1.6174,1.6174,1.617,1.6173,186200000.0
2008-04-25 16:07:00,1.6173,1.6174,1.6171,1.6173,61900000.0
2008-04-25 16:08:00,1.6173,1.6175,1.6171,1.6172,74500000.0
2008-04-25 16:09:00,1.6172,1.6176,1.6172,1.61755,55500000.0
2008-04-25 16:10:00,1.61755,1.6178,1.6173,1.61755,62100000.0
2008-04-25 16:11:00,1.61755,1.6179,1.61755,1.61775,74900000.0
2008-04-25 16:12:00,1.61775,1.618,1.61775,1.61775,63500000.0
2008-04-25 16:13:00,1.61775,1.6178,1.61755,1.6176,32500000.0
2008-04-25 16:14:00,1.6176,1.6179,1.6174,1.61785,52300000.0
2008-04-25 16:15:00,1.61785,1.6181,1.61775,1.6178,76200000.0
2008-04-25 16:16:00,1.61785,1.61785,1.61725,1.6176,90200000.0
2008-04-25 16:17:00,1.6176,1.6177,1.61745,1.6177,41500000.0
2008-04-25 16:18:00,1.6177,1.6179,1.61725,1.6174,57900000.0
2008-04-25 16:19:00,1.6174,1.61745,1.6171,1.61735,50800000.0
2008-04-25 16:20:00,1.61735,1.6174,1.6172,1.6172,53600000.0
2008-04-25 16:21:00,1.6172,1.6173,1.617,1.61705,67700000.0
2008-04-25 16:22:00,1.61705,1.61705,1.61695,1.617,224600000.0
2008-04-25 16:23:00,1.617,1.6172,1.617,1.6171,84000000.0
2008-04-25 16:24:00,1.6171,1.6172,1.61695,1.617,105300000.0
2008-04-25 16:25:00,1.617,1.6173,1.617,1.617,92900000.0
2008-04-25 16:26:00,1.617,1.61735,1.61695,1.61735,99000000.0
2008-04-25 16:27:00,1.61735,1.61735,1.617,1.6171,219300000.0
2008-04-25 16:28:00,1.6171,1.6172,1.617,1.6172,182900000.0
2008-04-25 16:29:00,1.6172,1.6173,1.6171,1.6172,58800000.0
2008-04-25 16:30:00,1.6172,1.6177,1.61715,1.6173,80600000.0
2008-04-25 16:31:00,1.6173,1.6174,1.61645,1.6165,71900000.0
2008-04-25 16:32:00,1.6165,1.61655,1.61625,1.61635,75400000.0
2008-04-25 16:33:00,1.61635,1.6165,1.6162,1.61635,63000000.0
2008-04-25 16:34:00,1.61635,1.6166,1.6162,1.6165,68200000.0
2008-04-25 16:35:00,1.6166,1.61665,1.61635,1.6165,67900000.0
2008-04-25 16:36:00,1.6165,1.61655,1.6162,1.6164,58800000.0
2008-04-25 16:37:00,1.6164,1.6165,1.6163,1.61635,20500000.0
2008-04-25 16:38:00,1.61635,1.61635,1.6156,1.61565,205300000.0
2008-04-25 16:39:00,1.6156,1.61605,1.6152,1.6153,168000000.0
2008-04-25 16:40:00,1.6153,1.61595,1.6151,1.61575,73500000.0
2008-04-25 16:41:00,1.61575,1.61575,1.61525,1.6154,101699999.0
2008-04-25 16:42:00,1.6155,1.6157,1.61525,1.6157,78100000.0
2008-04-25 16:43:00,1.6157,1.61625,1.61555,1.61615,107700000.0
2008-04-25 16:44:00,1.61615,1.6162,1.6156,1.61575,58000000.0
2008-04-25 16:45:00,1.61575,1.61575,1.6153,1.61545,77500000.0
2008-04-25 16:46:00,1.6154,1.6156,1.6154,1.6154,69100000.0
2008-04-25 16:47:00,1.6154,1.6157,1.6151,1.6151,92900000.0
2008-04-25 16:48:00,1.61515,1.61545,1.615,1.6153,59100000.0
2008-04-25 16:49:00,1.6153,1.6156,1.6152,1.6155,74400000.0
2008-04-25 16:50:00,1.6155,1.6157,1.61535,1.6156,80200000.0
2008-04-25 16:51:00,1.6156,1.6163,1.6156,1.61615,73800000.0
2008-04-25 16:52:00,1.6162,1.6162,1.6155,1.6156,120700000.0
2008-04-25 16:53:00,1.6155,1.61575,1.61535,1.61555,109500000.0
2008-04-25 16:54:00,1.61555,1.616,1.61555,1.6159,74900000.0
2008-04-25 16:55:00,1.6159,1.61605,1.61545,1.61565,89000000.0
2008-04-25 16:56:00,1.61565,1.6159,1.61555,1.61585,73600000.0
2008-04-25 16:57:00,1.6159,1.6162,1.6158,1.6161,62100000.0
2008-04-25 16:58:00,1.6161,1.6161,1.6157,1.6159,93500000.0
2008-04-25 16:59:00,1.616,1.6163,1.6157,1.61625,113200000.0
2008-04-25 17:00:00,1.61625,1.6165,1.6162,1.6163,93200000.0
2008-04-25 17:01:00,1.6163,1.6164,1.616,1.616,94800000.0
2008-04-25 17:02:00,1.616,1.6162,1.61575,1.61575,100400000.0
2008-04-25 17:03:00,1.6158,1.616,1.6158,1.61585,77700000.0
2008-04-25 17:04:00,1.61585,1.61595,1.6156,1.61565,87700000.0
2008-04-25 17:05:00,1.61565,1.616,1.61555,1.616,99400000.0
2008-04-25 17:06:00,1.616,1.6161,1.6158,1.6161,111400000.0
2008-04-25 17:07:00,1.6161,1.6162,1.61575,1.61615,93900000.0
2008-04-25 17:08:00,1.61615,1.61615,1.6157,1.6158,91300000.0
2008-04-25 17:09:00,1.6158,1.61585,1.6156,1.6157,77000000.0
2008-04-25 17:10:00,1.61575,1.61605,1.6157,1.6159,86000000.0
2008-04-25 17:11:00,1.6159,1.616,1.6153,1.6153,101900000.0
2008-04-25 17:12:00,1.6153,1.6154,1.6151,1.6151,83300000.0
2008-04-25 17:13:00,1.6151,1.6152,1.61465,1.6148,91600000.0
2008-04-25 17:14:00,1.6148,1.6152,1.61475,1.6148,103100000.0
2008-04-25 17:15:00,1.6148,1.6148,1.6142,1.61425,97200000.0
2008-04-25 17:16:00,1.61425,1.6147,1.6142,1.6147,84100000.0
2008-04-25 17:17:00,1.6147,1.61505,1.61455,1.6148,77200000.0
2008-04-25 17:18:00,1.6148,1.6148,1.6145,1.6145,100700000.0
2008-04-25 17:19:00,1.6145,1.6146,1.6143,1.61435,90700000.0
2008-04-25 17:20:00,1.61435,1.6145,1.61415,1.6143,95600000.0
2008-04-25 17:21:00,1.6143,1.6143,1.61405,1.61425,79300000.0
2008-04-25 17:22:00,1.61425,1.6144,1.61415,1.6142,72100000.0
2008-04-25 17:23:00,1.6142,1.61435,1.6139,1.61435,106300000.0
2008-04-25 17:24:00,1.61435,1.6147,1.61435,1.6147,64600000.0
2008-04-25 17:25:00,1.6146,1.61475,1.6146,1.6146,72100000.0
2008-04-25 17:26:00,1.6146,1.6148,1.61455,1.6148,104700000.0
2008-04-25 17:27:00,1.6148,1.6148,1.6146,1.61475,69500000.0
2008-04-25 17:28:00,1.61475,1.615,1.6145,1.61475,108700000.0
2008-04-25 17:29:00,1.61475,1.6149,1.61465,1.6147,84300000.0
2008-04-25 17:30:00,1.6147,1.6149,1.6147,1.6148,111400000.0
2008-04-25 17:31:00,1.61485,1.6149,1.6146,1.6146,85600000.0
2008-04-25 17:32:00,1.61465,1.6149,1.61455,1.6147,154000000.0
2008-04-25 17:33:00,1.6147,1.6148,1.61455,1.61455,76700000.0
2008-04-25 17:34:00,1.61455,1.6147,1.61445,1.6146,78600000.0
2008-04-25 17:35:00,1.6146,1.61475,1.6146,1.6147,57800000.0
2008-04-25 17:36:00,1.6147,1.61475,1.6146,1.6147,73800000.0
2008-04-25 17:37:00,1.6147,1.6149,1.61465,1.6148,81500000.0
2008-04-25 17:38:00,1.6148,1.61515,1.61465,1.6151,71500000.0
2008-04-25 17:39:00,1.6151,1.6153,1.6151,1.6152,92800000.0
2008-04-25 17:40:00,1.6152,1.6154,1.61515,1.6153,122900000.0
2008-04-25 17:41:00,1.6153,1.61615,1.6153,1.6161,123200000.0
2008-04-25 17:42:00,1.6161,1.6161,1.616,1.616,68500000.0
2008-04-25 17:43:00,1.616,1.61675,1.616,1.6167,54900000.0
2008-04-25 17:44:00,1.61665,1.61725,1.61665,1.6172,107000000.0
2008-04-25 17:45:00,1.6172,1.6173,1.6167,1.61695,120800000.0
2008-04-25 17:46:00,1.61695,1.61695,1.6165,1.61655,81500000.0
2008-04-25 17:47:00,1.61655,1.6168,1.6163,1.61645,83700000.0
2008-04-25 17:48:00,1.61645,1.6166,1.6164,1.6166,68300000.0
2008-04-25 17:49:00,1.6166,1.617,1.61655,1.6168,108800000.0
2008-04-25 17:50:00,1.6168,1.6169,1.61645,1.61665,264000000.0
2008-04-25 17:51:00,1.61665,1.61665,1.61625,1.6164,71000000.0
2008-04-25 17:52:00,1.6164,1.61665,1.6163,1.61635,89000000.0
2008-04-25 17:53:00,1.61635,1.61665,1.61635,1.6164,74600000.0
2008-04-25 17:54:00,1.6164,1.61685,1.6164,1.61645,86400000.0
2008-04-25 17:55:00,1.61645,1.6165,1.61635,1.6164,59600000.0
2008-04-25 17:56:00,1.6164,1.61645,1.61615,1.6162,75000000.0
2008-04-25 17:57:00,1.6162,1.61625,1.6159,1.6159,59000000.0
2008-04-25 17:58:00,1.6159,1.61605,1.6156,1.6159,78200000.0
2008-04-25 17:59:00,1.6159,1.61655,1.61585,1.6159,69900000.0
2008-04-25 18:00:00,1.6159,1.61605,1.6157,1.616,57000000.0
2008-04-25 18:01:00,1.616,1.6161,1.6159,1.6159,53400000.0
2008-04-25 18:02:00,1.6159,1.61655,1.6159,1.6165,67200000.0
2008-04-25 18:03:00,1.61645,1.61645,1.61565,1.61565,51300000.0
2008-04-25 18:04:00,1.61565,1.61575,1.6149,1.6149,73500000.0
2008-04-25 18:05:00,1.6149,1.6156,1.6149,1.61555,85500000.0
2008-04-25 18:06:00,1.6156,1.6158,1.61555,1.6158,57400000.0
2008-04-25 18:07:00,1.6158,1.61595,1.6158,1.61595,29600000.0
2008-04-25 18:08:00,1.61595,1.6161,1.6159,1.61605,50400000.0
2008-04-25 18:09:00,1.61605,1.61625,1.61605,1.61615,30300000.0
2008-04-25 18:10:00,1.61615,1.61645,1.61605,1.61645,55900000.0
2008-04-25 18:11:00,1.61645,1.6165,1.61625,1.61625,43400000.0
2008-04-25 18:12:00,1.6163,1.61685,1.6163,1.61685,40500000.0
2008-04-25 18:13:00,1.61685,1.617,1.61675,1.61685,64500000.0
2008-04-25 18:14:00,1.61685,1.61685,1.6167,1.6168,46000000.0
2008-04-25 18:15:00,1.6168,1.6169,1.61665,1.6169,36800000.0
2008-04-25 18:16:00,1.6169,1.617,1.6169,1.617,29100000.0
2008-04-25 18:17:00,1.617,1.61705,1.6169,1.61695,58400000.0
2008-04-25 18:18:00,1.61695,1.61695,1.6168,1.6168,52800000.0
2008-04-25 18:19:00,1.6168,1.6171,1.61655,1.61695,54500000.0
2008-04-25 18:20:00,1.61695,1.61715,1.6168,1.61685,65800000.0
2008-04-25 18:21:00,1.61685,1.617,1.61685,1.617,52100000.0
2008-04-25 18:22:00,1.617,1.61705,1.6168,1.617,53800000.0
2008-04-25 18:23:00,1.617,1.61705,1.6166,1.617,64500000.0
2008-04-25 18:24:00,1.617,1.617,1.6168,1.61685,51600000.0
2008-04-25 18:25:00,1.61685,1.61685,1.61675,1.61685,23400000.0
2008-04-25 18:26:00,1.61675,1.6169,1.6167,1.61685,56600000.0
2008-04-25 18:27:00,1.61685,1.61695,1.61665,1.61665,68900000.0
2008-04-25 18:28:00,1.61665,1.61665,1.6165,1.6166,25500000.0
2008-04-25 18:29:00,1.6166,1.6166,1.6166,1.6166,14800000.0
2008-04-25 18:30:00,1.6166,1.6166,1.61655,1.61655,22900000.0
2008-04-25 18:31:00,1.61655,1.6166,1.61645,1.6166,41800000.0
2008-04-25 18:32:00,1.6166,1.61695,1.6166,1.61695,32400000.0
2008-04-25 18:33:00,1.61695,1.61705,1.6168,1.6169,30300000.0
2008-04-25 18:34:00,1.6169,1.6169,1.61675,1.61675,25000000.0
2008-04-25 18:35:00,1.61675,1.61675,1.61655,1.6167,26000000.0
2008-04-25 18:36:00,1.6167,1.6167,1.6165,1.6165,26200000.0
2008-04-25 18:37:00,1.6165,1.61655,1.61645,1.6165,43300000.0
2008-04-25 18:38:00,1.6165,1.6167,1.61635,1.6167,30800000.0
2008-04-25 18:39:00,1.6167,1.61705,1.6167,1.61695,58200000.0
2008-04-25 18:40:00,1.61695,1.61695,1.61685,1.61685,30500000.0
2008-04-25 18:41:00,1.61685,1.6169,1.6168,1.6168,38200000.0
2008-04-25 18:42:00,1.6168,1.6168,1.6166,1.6167,21600000.0
2008-04-25 18:43:00,1.6167,1.61695,1.6167,1.6169,47200000.0
2008-04-25 18:44:00,1.6169,1.6171,1.6169,1.6171,69400000.0
2008-04-25 18:45:00,1.6171,1.6171,1.6171,1.6171,40500000.0
2008-04-25 18:46:00,1.6171,1.6173,1.6171,1.6171,33500000.0
2008-04-25 18:47:00,1.6171,1.6171,1.617,1.6171,34000000.0
2008-04-25 18:48:00,1.6171,1.61785,1.6171,1.61765,62600000.0
2008-04-25 18:49:00,1.61765,1.61765,1.61735,1.6174,52030000.0
2008-04-25 18:50:00,1.6174,1.6175,1.61735,1.6174,100701000.0
2008-04-25 18:51:00,1.6174,1.61785,1.6174,1.6178,84000000.0
2008-04-25 18:52:00,1.6178,1.61785,1.6176,1.61785,33000000.0
2008-04-25 18:53:00,1.61785,1.61785,1.6176,1.6177,35400000.0
2008-04-25 18:54:00,1.6177,1.61775,1.61765,1.61765,35900000.0
2008-04-25 18:55:00,1.61765,1.61765,1.61705,1.61705,52200000.0
2008-04-25 18:56:00,1.61705,1.61705,1.61685,1.617,45300000.0
2008-04-25 18:57:00,1.617,1.617,1.61685,1.6169,41800000.0
2008-04-25 18:58:00,1.6169,1.61715,1.6168,1.61715,73700000.0
2008-04-25 18:59:00,1.61715,1.6176,1.6171,1.6176,57100000.0
2008-04-25 19:00:00,1.6176,1.6177,1.6174,1.6174,44600000.0
2008-04-25 19:01:00,1.6174,1.61755,1.61735,1.61735,52400000.0
2008-04-25 19:02:00,1.61735,1.61835,1.61735,1.61825,83400000.0
2008-04-25 19:03:00,1.61825,1.61825,1.6176,1.6176,53100000.0
2008-04-25 19:04:00,1.6176,1.61775,1.61735,1.6176,50200000.0
2008-04-25 19:05:00,1.6176,1.6177,1.6175,1.6177,31200000.0
2008-04-25 19:06:00,1.6177,1.61785,1.61765,1.6177,49800000.0
2008-04-25 19:07:00,1.6177,1.61785,1.6177,1.6178,45800000.0
2008-04-25 19:08:00,1.6178,1.6178,1.6175,1.6176,78800000.0
2008-04-25 19:09:00,1.6176,1.61775,1.61745,1.6176,69000000.0
2008-04-25 19:10:00,1.6176,1.6177,1.6175,1.61755,44300000.0
2008-04-25 19:11:00,1.61755,1.6177,1.61755,1.61765,27200000.0
2008-04-25 19:12:00,1.61765,1.61865,1.61765,1.6183,67400000.0
2008-04-25 19:13:00,1.6183,1.6187,1.6181,1.6186,91100000.0
2008-04-25 19:14:00,1.6186,1.6186,1.61805,1.61815,56500000.0
2008-04-25 19:15:00,1.61815,1.61815,1.6179,1.6179,67700000.0
2008-04-25 19:16:00,1.6179,1.6181,1.6179,1.618,39500000.0
2008-04-25 19:17:00,1.618,1.6182,1.6179,1.61805,50500000.0
2008-04-25 19:18:00,1.61805,1.61815,1.618,1.61815,53300000.0
2008-04-25 19:19:00,1.61815,1.61815,1.6178,1.6178,39200000.0
2008-04-25 19:20:00,1.6178,1.61825,1.6178,1.61825,56000000.0
2008-04-25 19:21:00,1.61825,1.61825,1.61805,1.61805,20400000.0
2008-04-25 19:22:00,1.61805,1.6182,1.618,1.61805,37500000.0
2008-04-25 19:23:00,1.61805,1.6181,1.61805,1.61805,13900000.0
2008-04-25 19:24:00,1.61805,1.61805,1.61785,1.61785,40300000.0
2008-04-25 19:25:00,1.61785,1.61785,1.6177,1.6178,75200000.0
2008-04-25 19:26:00,1.6178,1.6185,1.6178,1.6184,71400000.0
2008-04-25 19:27:00,1.6184,1.61845,1.61835,1.61835,23600000.0
2008-04-25 19:28:00,1.61835,1.61835,1.6181,1.6181,26800000.0
2008-04-25 19:29:00,1.6181,1.6183,1.6181,1.6183,35600000.0
2008-04-25 19:30:00,1.61835,1.6185,1.61825,1.61845,33700000.0
2008-04-25 19:31:00,1.61845,1.61855,1.61785,1.61795,56700000.0
2008-04-25 19:32:00,1.61795,1.61815,1.6176,1.61815,108700000.0
2008-04-25 19:33:00,1.61815,1.6183,1.61815,1.61825,27100000.0
2008-04-25 19:34:00,1.61825,1.61835,1.61805,1.6182,45400000.0
2008-04-25 19:35:00,1.6183,1.61835,1.61805,1.6181,46400000.0
2008-04-25 19:36:00,1.6181,1.6181,1.618,1.6181,24300000.0
2008-04-25 19:37:00,1.6181,1.6181,1.61785,1.61805,38700000.0
2008-04-25 19:38:00,1.61805,1.61815,1.61805,1.6181,34400000.0
2008-04-25 19:39:00,1.6181,1.6182,1.61805,1.61805,36500000.0
2008-04-25 19:40:00,1.61805,1.6181,1.61795,1.61805,38500000.0
2008-04-25 19:41:00,1.61805,1.61805,1.61805,1.61805,30500000.0
2008-04-25 19:42:00,1.61805,1.61805,1.61805,1.61805,5600000.0
2008-04-25 19:43:00,1.61805,1.61805,1.61805,1.61805,4000000.0
2008-04-25 19:44:00,1.61805,1.61835,1.618,1.61805,40000000.0
2008-04-25 19:45:00,1.61805,1.61805,1.61805,1.61805,17600000.0
2008-04-25 19:46:00,1.61805,1.61815,1.61795,1.61795,51000000.0
2008-04-25 19:47:00,1.61795,1.6182,1.61795,1.61805,49900000.0
2008-04-25 19:48:00,1.61805,1.6183,1.61805,1.61805,55000000.0
2008-04-25 19:49:00,1.61805,1.61805,1.61795,1.618,45800000.0
2008-04-25 19:50:00,1.618,1.61815,1.618,1.6181,48600000.0
2008-04-25 19:51:00,1.6181,1.6182,1.6181,1.61815,22100000.0
2008-04-25 19:52:00,1.61815,1.61815,1.6181,1.61815,21100000.0
2008-04-25 19:53:00,1.61815,1.6183,1.6181,1.61815,71800000.0
2008-04-25 19:54:00,1.61815,1.6182,1.61805,1.6181,46700000.0
2008-04-25 19:55:00,1.6181,1.61815,1.61795,1.61815,44500000.0
2008-04-25 19:56:00,1.61815,1.61815,1.61815,1.61815,29300000.0
2008-04-25 19:57:00,1.61815,1.61825,1.6181,1.61825,23600000.0
2008-04-25 19:58:00,1.61835,1.6184,1.61825,1.6183,57500000.0
2008-04-25 19:59:00,1.6183,1.6184,1.6182,1.61825,42200000.0
2008-04-25 20:00:00,1.61825,1.6183,1.61825,1.61825,26700000.0
2008-04-25 20:01:00,1.61825,1.61825,1.61825,1.61825,23000000.0
2008-04-25 20:02:00,1.61825,1.6183,1.6182,1.61825,29200000.0
2008-04-25 20:03:00,1.61825,1.61825,1.61825,1.61825,15200000.0
2008-04-25 20:04:00,1.61825,1.6185,1.61825,1.61825,48000000.0
2008-04-25 20:05:00,1.61825,1.6186,1.6181,1.6185,44700000.0
2008-04-25 20:06:00,1.6185,1.61865,1.6185,1.6186,54600000.0
2008-04-25 20:07:00,1.6186,1.6186,1.6185,1.61855,27500000.0
2008-04-25 20:08:00,1.6185,1.6185,1.61825,1.61835,45600000.0
2008-04-25 20:09:00,1.61835,1.61835,1.61805,1.61805,23600000.0
2008-04-25 20:10:00,1.61805,1.61835,1.6179,1.6182,64100000.0
2008-04-25 20:11:00,1.6182,1.6182,1.61795,1.6181,40700000.0
2008-04-25 20:12:00,1.6181,1.6181,1.61745,1.6175,149300000.0
2008-04-25 20:13:00,1.6175,1.6177,1.61715,1.61745,139400000.0
2008-04-25 20:14:00,1.61745,1.61745,1.61725,1.61725,55700000.0
2008-04-25 20:15:00,1.61725,1.61755,1.61725,1.61745,43000000.0
2008-04-25 20:16:00,1.61745,1.61755,1.61735,1.61735,23200000.0
2008-04-25 20:17:00,1.61735,1.61745,1.6165,1.6167,119600000.0
2008-04-25 20:18:00,1.6167,1.617,1.6166,1.61695,45700000.0
2008-04-25 20:19:00,1.61695,1.61725,1.61695,1.61725,28100000.0
2008-04-25 20:20:00,1.61725,1.61765,1.61715,1.61735,39300000.0
2008-04-25 20:21:00,1.61735,1.6174,1.6173,1.6174,22400000.0
2008-04-25 20:22:00,1.6174,1.61755,1.61725,1.61745,42900000.0
2008-04-25 20:23:00,1.61745,1.61745,1.6173,1.61735,27900000.0
2008-04-25 20:24:00,1.61735,1.6175,1.6173,1.61735,29900000.0
2008-04-25 20:25:00,1.61735,1.61735,1.61725,1.61735,36000000.0
2008-04-25 20:26:00,1.61735,1.61745,1.61735,1.61745,25200000.0
2008-04-25 20:27:00,1.61745,1.61765,1.61745,1.61765,15200000.0
2008-04-25 20:28:00,1.61765,1.61765,1.61735,1.61745,36000000.0
2008-04-25 20:29:00,1.61745,1.61755,1.61745,1.61755,29100000.0
2008-04-25 20:30:00,1.61755,1.61755,1.61745,1.61755,17000000.0
2008-04-25 20:31:00,1.61755,1.61765,1.61745,1.61765,36400000.0
2008-04-25 20:32:00,1.61765,1.61765,1.61745,1.61765,32500000.0
2008-04-25 20:33:00,1.61765,1.61765,1.61765,1.61765,22000000.0
2008-04-25 20:34:00,1.61765,1.61765,1.61765,1.61765,10400000.0
2008-04-25 20:35:00,1.61765,1.61765,1.61745,1.61745,44000000.0
2008-04-25 20:36:00,1.61745,1.61765,1.61745,1.61765,48900000.0
2008-04-25 20:37:00,1.61765,1.61765,1.61755,1.61755,33500000.0
2008-04-25 20:38:00,1.61755,1.61755,1.61715,1.61715,25700000.0
2008-04-25 20:39:00,1.61715,1.6172,1.617,1.61715,50400000.0
2008-04-25 20:40:00,1.61715,1.61715,1.6168,1.61695,78100000.0
2008-04-25 20:41:00,1.61695,1.61705,1.61695,1.61695,65700000.0
2008-04-25 20:42:00,1.61695,1.6171,1.61685,1.61705,74100000.0
2008-04-25 20:43:00,1.61705,1.6172,1.6169,1.6171,131099999.0
2008-04-25 20:44:00,1.6171,1.61715,1.61685,1.61715,175400000.0
2008-04-25 20:45:00,1.61715,1.61735,1.6171,1.6171,127500000.0
2008-04-25 20:46:00,1.6171,1.6171,1.61695,1.61705,64000000.0
2008-04-25 20:47:00,1.61705,1.61705,1.6169,1.617,35800000.0
2008-04-25 20:48:00,1.617,1.61705,1.61685,1.61705,73400000.0
2008-04-25 20:49:00,1.61705,1.61705,1.6169,1.61705,61100000.0
2008-04-25 20:50:00,1.61705,1.6171,1.61685,1.617,179900001.0
2008-04-25 20:51:00,1.617,1.617,1.61665,1.61665,172500000.0
2008-04-25 20:52:00,1.61665,1.6168,1.61645,1.6166,192699999.0
2008-04-25 20:53:00,1.6166,1.61665,1.61635,1.61645,63700000.0
2008-04-25 20:54:00,1.61645,1.61655,1.6164,1.61655,17900000.0
2008-04-25 20:55:00,1.61655,1.6166,1.61645,1.6165,66800000.0
2008-04-25 20:56:00,1.6165,1.6165,1.61635,1.61635,102000001.0
2008-04-25 20:57:00,1.6164,1.61655,1.61635,1.61635,86300000.0
2008-04-25 20:58:00,1.61635,1.61635,1.616,1.616,143300000.0
2008-04-25 20:59:00,1.61595,1.61635,1.6157,1.61615,213099999.0
2008-04-25 21:00:00,1.61615,1.6163,1.61615,1.6162,86700000.0
2008-04-25 21:01:00,1.61625,1.6163,1.61595,1.61615,65100000.0
2008-04-25 21:02:00,1.61615,1.6163,1.6159,1.61605,49800000.0
2008-04-25 21:03:00,1.61605,1.61625,1.61605,1.61625,28400000.0
2008-04-25 21:04:00,1.61625,1.6163,1.61625,1.6163,44800000.0
2008-04-25 21:05:00,1.6163,1.61645,1.61625,1.61645,41700000.0
2008-04-25 21:06:00,1.61645,1.61655,1.61645,1.61655,20000000.0
2008-04-25 21:07:00,1.61655,1.61685,1.61655,1.61685,42800000.0
2008-04-25 21:08:00,1.61685,1.617,1.61675,1.617,49500000.0
2008-04-25 21:09:00,1.617,1.6173,1.617,1.6173,37100000.0
2008-04-25 21:10:00,1.6173,1.61735,1.6173,1.6173,36100000.0
2008-04-25 21:11:00,1.6173,1.61815,1.61725,1.61795,45300000.0
2008-04-25 21:12:00,1.61825,1.61825,1.61675,1.6171,193600000.0
2008-04-25 21:13:00,1.6171,1.61725,1.6165,1.6165,82400000.0
2008-04-25 21:14:00,1.6165,1.6167,1.61625,1.6163,61100000.0
2008-04-25 21:15:00,1.61625,1.6168,1.6162,1.6167,61300000.0
2008-04-25 21:16:00,1.6167,1.6167,1.6165,1.61665,46600000.0
2008-04-25 21:17:00,1.61665,1.6168,1.61655,1.6167,105099997.0
2008-04-25 21:18:00,1.61665,1.6167,1.61665,1.61665,23600000.0
2008-04-25 21:19:00,1.61665,1.61665,1.61655,1.6166,31200000.0
2008-04-25 21:20:00,1.6166,1.61675,1.61655,1.61675,27900000.0
2008-04-25 21:21:00,1.61675,1.61685,1.61665,1.61675,48900000.0
2008-04-25 21:22:00,1.61675,1.61705,1.61675,1.61705,24500000.0
2008-04-25 21:23:00,1.61705,1.6171,1.61705,1.6171,21400000.0
2008-04-25 21:24:00,1.6171,1.6171,1.6171,1.6171,33800000.0
2008-04-25 21:25:00,1.6171,1.6174,1.6171,1.6174,31000000.0
2008-04-25 21:26:00,1.6174,1.6175,1.6173,1.6174,23800000.0
2008-04-25 21:27:00,1.6174,1.6174,1.6173,1.6173,38800000.0
2008-04-25 21:28:00,1.6173,1.6173,1.61725,1.6173,29600000.0
2008-04-25 21:29:00,1.6173,1.6173,1.61715,1.6172,49300000.0
2008-04-25 21:30:00,1.6172,1.61785,1.61695,1.6176,117000000.0
2008-04-25 21:31:00,1.6176,1.61765,1.61755,1.61755,19500000.0
2008-04-25 21:32:00,1.61755,1.61765,1.61755,1.61765,28800000.0
2008-04-25 21:33:00,1.61765,1.61785,1.61765,1.61775,28600000.0
2008-04-25 21:34:00,1.61775,1.61775,1.61745,1.61745,40200000.0
2008-04-25 21:35:00,1.61745,1.6176,1.61685,1.61715,71100000.0
2008-04-25 21:36:00,1.61715,1.61725,1.61685,1.61705,91300000.0
2008-04-25 21:37:00,1.61705,1.61715,1.6166,1.61675,99600000.0
2008-04-25 21:38:00,1.61675,1.6169,1.61655,1.6166,81300001.0
2008-04-25 21:39:00,1.6166,1.61675,1.61615,1.61675,119500001.0
2008-04-25 21:40:00,1.61675,1.6168,1.61655,1.6166,34500000.0
2008-04-25 21:41:00,1.6166,1.61675,1.6166,1.61665,43300000.0
2008-04-25 21:42:00,1.61665,1.61665,1.61635,1.61645,29500000.0
2008-04-25 21:43:00,1.61645,1.61645,1.61635,1.61635,26200000.0
2008-04-25 21:44:00,1.61635,1.61645,1.61605,1.61645,32900000.0
2008-04-25 21:45:00,1.61645,1.61645,1.6163,1.6163,17400000.0
2008-04-25 21:46:00,1.6163,1.61635,1.6163,1.6163,38400000.0
2008-04-25 21:47:00,1.6163,1.61635,1.61605,1.61635,20300000.0
2008-04-25 21:48:00,1.61635,1.6167,1.61635,1.61665,28200000.0
2008-04-25 21:49:00,1.61665,1.61665,1.6164,1.6165,31200000.0
2008-04-25 21:50:00,1.61655,1.61655,1.6162,1.61625,40800000.0
2008-04-25 21:51:00,1.61625,1.61625,1.61615,1.61625,9600000.0
2008-04-25 21:52:00,1.61625,1.61675,1.6162,1.6167,26000000.0
2008-04-25 21:53:00,1.61675,1.61695,1.6167,1.6167,41000000.0
2008-04-25 21:54:00,1.6167,1.6168,1.6167,1.6167,16000000.0
2008-04-25 21:55:00,1.6167,1.6168,1.6163,1.61635,52700000.0
2008-04-25 21:56:00,1.61635,1.6167,1.6162,1.61635,36600000.0
2008-04-25 21:57:00,1.61635,1.61635,1.6162,1.6163,34200000.0
2008-04-25 21:58:00,1.6163,1.6164,1.61595,1.6162,67300000.0
2008-04-25 21:59:00,1.6162,1.61625,1.61605,1.61605,57700000.0
2008-04-25 22:00:00,1.61605,1.6163,1.61605,1.61615,303000000.0
2008-04-25 22:01:00,1.61615,1.61625,1.6161,1.61625,158800000.0
2008-04-25 22:02:00,1.61625,1.61625,1.61615,1.6162,74600000.0
2008-04-25 22:03:00,1.6162,1.6163,1.6162,1.6163,14700000.0
2008-04-25 22:04:00,1.6163,1.6164,1.6163,1.6163,15500000.0
2008-04-25 22:05:00,1.6163,1.6164,1.6163,1.6164,39900000.0
2008-04-25 22:06:00,1.6164,1.61655,1.6162,1.6164,45400000.0
2008-04-25 22:07:00,1.6164,1.61705,1.61625,1.61695,153500000.0
2008-04-25 22:08:00,1.61695,1.61705,1.6167,1.6168,83200000.0
2008-04-25 22:09:00,1.61675,1.61685,1.61655,1.61665,573800000.0
2008-04-25 22:10:00,1.61655,1.61675,1.61655,1.6166,431000000.0
2008-04-25 22:11:00,1.6166,1.6166,1.6165,1.6165,32400000.0
2008-04-25 22:12:00,1.6165,1.6167,1.6165,1.61665,38700000.0
2008-04-25 22:13:00,1.61665,1.6168,1.6166,1.6166,103900000.0
2008-04-25 22:14:00,1.6166,1.61665,1.6165,1.61655,75500000.0
2008-04-25 22:15:00,1.61655,1.6168,1.61635,1.61645,260700000.0
2008-04-25 22:16:00,1.61645,1.61655,1.61635,1.61655,93000000.0
2008-04-25 22:17:00,1.61655,1.61665,1.6165,1.6166,43400000.0
2008-04-25 22:18:00,1.6166,1.6168,1.61645,1.61645,76900000.0
2008-04-25 22:19:00,1.61645,1.61645,1.61605,1.6162,265700000.0
2008-04-25 22:20:00,1.6162,1.6164,1.61615,1.61625,70500000.0
2008-04-25 22:21:00,1.61625,1.61645,1.6162,1.61645,57600000.0
2008-04-25 22:22:00,1.61645,1.61665,1.61635,1.61665,89800000.0
2008-04-25 22:23:00,1.61665,1.61665,1.61665,1.61665,57600000.0
2008-04-25 22:24:00,1.61665,1.61705,1.61665,1.61675,167600000.0
2008-04-25 22:25:00,1.61675,1.61685,1.61665,1.61665,51200000.0
2008-04-25 22:26:00,1.61665,1.61685,1.61665,1.6167,136199998.0
2008-04-25 22:27:00,1.61665,1.6167,1.6166,1.6166,72800000.0
2008-04-25 22:28:00,1.6166,1.617,1.61655,1.61685,375700000.0
2008-04-25 22:29:00,1.6168,1.617,1.6162,1.6162,224600002.0
2008-04-25 22:30:00,1.61625,1.6165,1.61595,1.6164,517600000.0
2008-04-25 22:31:00,1.6164,1.61665,1.61635,1.6166,322000001.0
2008-04-25 22:32:00,1.61665,1.6167,1.61635,1.6164,248799999.0
2008-04-25 22:33:00,1.6164,1.6165,1.6164,1.6165,94000000.0
2008-04-25 22:34:00,1.6165,1.6166,1.61635,1.61645,136000000.0
2008-04-25 22:35:00,1.61645,1.61645,1.61635,1.61645,247100000.0
2008-04-25 22:36:00,1.61645,1.61675,1.61645,1.61645,200400000.0
2008-04-25 22:37:00,1.61645,1.61645,1.61645,1.61645,128800000.0
2008-04-25 22:38:00,1.61645,1.61645,1.61645,1.61645,174800000.0
2008-04-25 22:39:00,1.61645,1.61645,1.61645,1.61645,180400000.0
2008-04-25 22:40:00,1.61645,1.61645,1.61645,1.61645,188400000.0
2008-04-25 22:41:00,1.61645,1.61645,1.61645,1.61645,98300000.0
2008-04-25 22:42:00,1.61645,1.61645,1.61635,1.61635,436500012.0
2008-04-25 22:43:00,1.61635,1.61635,1.61635,1.61635,390600018.0
2008-04-25 22:44:00,1.61635,1.61655,1.61635,1.61655,294100013.0
2008-04-25 22:45:00,1.61655,1.61655,1.61655,1.61655,100000000.0
2008-04-25 22:46:00,1.61655,1.61675,1.61645,1.61645,231000000.0
2008-04-25 22:47:00,1.61645,1.61645,1.61645,1.61645,90000000.0
2008-04-25 22:48:00,1.61645,1.61655,1.61645,1.61655,254399999.0
2008-04-25 22:49:00,1.61655,1.61665,1.61655,1.61655,87900000.0
2008-04-25 22:50:00,1.61655,1.61655,1.61655,1.61655,71600000.0
2008-04-25 22:51:00,1.61655,1.61665,1.61655,1.61655,117300000.0
2008-04-25 22:52:00,1.61655,1.61655,1.61655,1.61655,74400000.0
2008-04-25 22:53:00,1.61655,1.61665,1.61635,1.61655,216200006.0
2008-04-25 22:54:00,1.61655,1.61685,1.61655,1.61665,171700000.0
2008-04-25 22:55:00,1.61665,1.61665,1.61645,1.61655,145099999.0
2008-04-25 22:56:00,1.61665,1.61665,1.61645,1.61645,107500000.0
2008-04-25 22:57:00,1.61645,1.61665,1.61645,1.61645,122100000.0
2008-04-25 22:58:00,1.61645,1.61655,1.61635,1.61645,364000000.0
2008-04-25 22:59:00,1.61645,1.6165,1.6163,1.6163,368000000.0
2008-04-27 23:00:00,1.61589,1.61602,1.61589,1.61602,50700000.0
2008-04-27 23:01:00,1.61598,1.61609,1.6159,1.6159,36000000.0
2008-04-27 23:02:00,1.61564,1.6161,1.61564,1.6161,32800000.0
2008-04-27 23:03:00,1.61605,1.6161,1.61593,1.61593,23900000.0
2008-04-27 23:04:00,1.616,1.616,1.616,1.616,12000000.0
2008-04-27 23:05:00,1.6162,1.6162,1.6162,1.6162,12000000.0
2008-04-27 23:06:00,1.61615,1.61615,1.61615,1.61615,36000000.0
2008-04-27 23:07:00,1.61625,1.61625,1.61625,1.61625,24000000.0
2008-04-27 23:08:00,1.61625,1.61635,1.61625,1.61635,36000000.0
2008-04-27 23:09:00,1.61627,1.61649,1.61616,1.61622,173400000.0
2008-04-27 23:10:00,1.61615,1.61635,1.6155,1.6155,72400000.0
2008-04-27 23:11:00,1.616,1.61635,1.616,1.61635,24400000.0
2008-04-27 23:12:00,1.61585,1.61585,1.61585,1.61585,12000000.0
2008-04-27 23:13:00,1.61585,1.61585,1.61585,1.61585,24000000.0
2008-04-27 23:14:00,1.61588,1.61603,1.61572,1.61584,469500008.0
2008-04-27 23:15:00,1.61585,1.61585,1.61575,1.61575,48000000.0
2008-04-27 23:16:00,1.61565,1.61595,1.61565,1.61595,96300000.0
2008-04-27 23:17:00,1.61585,1.61595,1.61585,1.61595,36300000.0
2008-04-27 23:18:00,1.61553,1.61589,1.61544,1.6157,139300002.0
2008-04-27 23:19:00,1.61573,1.616,1.6156,1.61596,48900000.0
2008-04-27 23:20:00,1.61567,1.61602,1.61567,1.61589,82900000.0
2008-04-27 23:21:00,1.61578,1.61584,1.6156,1.6156,114600001.0
2008-04-27 23:22:00,1.616,1.61615,1.61577,1.61577,176700002.0
2008-04-27 23:23:00,1.61574,1.61589,1.61561,1.61561,69300000.0
2008-04-27 23:24:00,1.61535,1.61602,1.61535,1.61556,86600001.0
2008-04-27 23:25:00,1.61576,1.61591,1.61576,1.61591,101700002.0
2008-04-27 23:26:00,1.61556,1.61593,1.61556,1.61581,184500001.0
2008-04-27 23:27:00,1.61576,1.61592,1.61568,1.61583,115700001.0
2008-04-27 23:28:00,1.61594,1.61594,1.61567,1.61585,137600000.0
2008-04-27 23:29:00,1.61584,1.61584,1.61556,1.61569,130600001.0
2008-04-27 23:30:00,1.61544,1.61582,1.61544,1.61572,160700002.0
2008-04-27 23:31:00,1.61578,1.61593,1.61566,1.61566,278300004.0
2008-04-27 23:32:00,1.61549,1.6159,1.61549,1.6156,124400001.0
2008-04-27 23:33:00,1.61574,1.61614,1.61574,1.61579,121700001.0
2008-04-27 23:34:00,1.61581,1.61591,1.61578,1.6158,74500002.0
2008-04-27 23:35:00,1.6158,1.61599,1.61576,1.61593,125000002.0
2008-04-27 23:36:00,1.61583,1.61597,1.61572,1.61572,69200001.0
2008-04-27 23:37:00,1.6159,1.6159,1.6159,1.6159,12000000.0
2008-04-27 23:38:00,1.61551,1.61563,1.61524,1.61524,401900003.0
2008-04-27 23:39:00,1.6159,1.6159,1.6159,1.6159,24000000.0
2008-04-27 23:40:00,1.616,1.616,1.616,1.616,12000000.0
2008-04-27 23:41:00,1.6157,1.616,1.6157,1.616,20000000.0
2008-04-27 23:42:00,1.6155,1.61555,1.61538,1.6155,191700001.0
2008-04-27 23:43:00,1.61577,1.61587,1.61556,1.6157,114900000.0
2008-04-27 23:44:00,1.61544,1.61598,1.61544,1.61598,127500000.0
2008-04-27 23:45:00,1.61571,1.61585,1.61551,1.61585,63100000.0
2008-04-27 23:46:00,1.61564,1.61581,1.61544,1.61578,63400000.0
2008-04-27 23:47:00,1.6158,1.6159,1.61555,1.6159,35800000.0
2008-04-27 23:48:00,1.61552,1.61581,1.61533,1.61533,104200000.0
2008-04-27 23:49:00,1.6157,1.6158,1.6157,1.61575,137100001.0
2008-04-27 23:50:00,1.61543,1.61602,1.61543,1.61602,151100000.0
2008-04-27 23:51:00,1.6158,1.61606,1.61577,1.61581,72600000.0
2008-04-27 23:52:00,1.61575,1.61594,1.61575,1.61575,26400000.0
2008-04-27 23:53:00,1.61584,1.61586,1.61538,1.61538,65200000.0
2008-04-27 23:54:00,1.61564,1.61595,1.61561,1.61592,95200000.0
2008-04-27 23:55:00,1.61592,1.61602,1.61568,1.61602,80000000.0
2008-04-27 23:56:00,1.6158,1.6158,1.6157,1.6157,36000000.0
2008-04-27 23:57:00,1.6157,1.6159,1.61515,1.6157,81600000.0
2008-04-27 23:58:00,1.6157,1.6159,1.6157,1.6157,61600000.0
2008-04-27 23:59:00,1.6157,1.6158,1.6157,1.6158,61600000.0
2008-04-28 00:00:00,1.6158,1.6159,1.6158,1.6159,46400000.0
2008-04-28 00:01:00,1.6158,1.6159,1.6158,1.6159,79200000.0
2008-04-28 00:02:00,1.6158,1.6159,1.6158,1.6159,64000000.0
2008-04-28 00:03:00,1.6158,1.6159,1.6158,1.6158,31200000.0
2008-04-28 00:04:00,1.6159,1.6159,1.6158,1.6158,16000000.0
2008-04-28 00:05:00,1.6158,1.6158,1.6158,1.6158,44800000.0
2008-04-28 00:06:00,1.6159,1.6161,1.6159,1.6159,152299998.0
2008-04-28 00:07:00,1.6159,1.616,1.6158,1.6159,135299999.0
2008-04-28 00:08:00,1.6159,1.6159,1.6158,1.6159,105500000.0
2008-04-28 00:09:00,1.6159,1.616,1.6158,1.616,127499999.0
2008-04-28 00:10:00,1.61553,1.61613,1.61553,1.61613,113499999.0
2008-04-28 00:11:00,1.616,1.616,1.616,1.616,45499998.0
2008-04-28 00:12:00,1.616,1.6161,1.616,1.616,146799993.0
2008-04-28 00:13:00,1.616,1.616,1.616,1.616,65199996.0
2008-04-28 00:14:00,1.616,1.616,1.616,1.616,65199996.0
2008-04-28 00:15:00,1.616,1.616,1.6158,1.6159,344399996.0
2008-04-28 00:16:00,1.61573,1.61594,1.61571,1.61578,184099999.0
2008-04-28 00:17:00,1.61586,1.61595,1.61568,1.61586,235600000.0
2008-04-28 00:18:00,1.61567,1.61599,1.61567,1.61571,131400000.0
2008-04-28 00:19:00,1.6159,1.6159,1.6159,1.6159,14400000.0
2008-04-28 00:20:00,1.61557,1.61597,1.61557,1.61579,304750000.0
2008-04-28 00:21:00,1.61568,1.61604,1.61567,1.61604,334400000.0
2008-04-28 00:22:00,1.61562,1.61575,1.61552,1.61557,271300000.0
2008-04-28 00:23:00,1.61603,1.61616,1.61579,1.6159,268150001.0
2008-04-28 00:24:00,1.6158,1.61606,1.61576,1.61596,271300000.0
2008-04-28 00:25:00,1.61576,1.6161,1.6157,1.61573,234050000.0
2008-04-28 00:26:00,1.6157,1.6157,1.61557,1.61557,238200000.0
2008-04-28 00:27:00,1.61592,1.61638,1.61582,1.61638,200600000.0
2008-04-28 00:28:00,1.6156,1.61651,1.6156,1.61614,178150000.0
2008-04-28 00:29:00,1.61589,1.6159,1.61558,1.61558,184500000.0
2008-04-28 00:30:00,1.61547,1.61574,1.61547,1.61574,203500000.0
2008-04-28 00:31:00,1.6157,1.6159,1.6157,1.6159,57500000.0
2008-04-28 00:32:00,1.6159,1.6159,1.6159,1.6159,72000000.0
2008-04-28 00:33:00,1.6159,1.6159,1.6159,1.6159,249600000.0
2008-04-28 00:34:00,1.6159,1.6159,1.6159,1.6159,108000000.0
2008-04-28 00:35:00,1.6159,1.6159,1.6159,1.6159,141600000.0
2008-04-28 00:36:00,1.6159,1.6159,1.6158,1.6158,38400000.0
2008-04-28 00:37:00,1.6158,1.6158,1.6158,1.6158,180000000.0
2008-04-28 00:38:00,1.6158,1.6158,1.6158,1.6158,220800000.0
2008-04-28 00:39:00,1.6158,1.6158,1.6158,1.6158,57600000.0
2008-04-28 00:40:00,1.6158,1.6158,1.6158,1.6158,19200000.0
2008-04-28 00:41:00,1.6158,1.6164,1.6157,1.616,464399999.0
2008-04-28 00:42:00,1.616,1.6162,1.6159,1.6159,82199999.0
2008-04-28 00:43:00,1.6159,1.616,1.6159,1.6159,129499998.0
2008-04-28 00:44:00,1.616,1.6164,1.616,1.6163,136400001.0
2008-04-28 00:45:00,1.61635,1.6165,1.6163,1.6165,458199997.0
2008-04-28 00:46:00,1.6165,1.6165,1.6165,1.6165,19200000.0
2008-04-28 00:47:00,1.6165,1.61655,1.6165,1.61655,8800000.0
2008-04-28 00:48:00,1.6165,1.6166,1.6164,1.6165,163100001.0
2008-04-28 00:49:00,1.6165,1.6165,1.6164,1.6164,70900000.0
2008-04-28 00:50:00,1.6165,1.6167,1.6164,1.6165,451699998.0
2008-04-28 00:51:00,1.6165,1.6165,1.6163,1.6163,158400000.0
2008-04-28 00:52:00,1.6164,1.6164,1.6163,1.6163,134499999.0
2008-04-28 00:53:00,1.6165,1.6166,1.6163,1.6164,411799996.0
2008-04-28 00:54:00,1.61618,1.61653,1.61617,1.61647,170900000.0
2008-04-28 00:55:00,1.61635,1.6166,1.6163,1.6163,182699999.0
2008-04-28 00:56:00,1.6163,1.6165,1.6163,1.6164,315599997.0
2008-04-28 00:57:00,1.6164,1.6164,1.6163,1.6164,152999999.0
2008-04-28 00:58:00,1.6164,1.6164,1.6164,1.6164,31200000.0
2008-04-28 00:59:00,1.6164,1.61665,1.6164,1.6164,223200000.0
2008-04-28 01:00:00,1.6164,1.6164,1.6164,1.6164,55200000.0
2008-04-28 01:01:00,1.6164,1.6164,1.6164,1.6164,179800007.0
2008-04-28 01:02:00,1.6164,1.6168,1.6164,1.6165,240000000.0
2008-04-28 01:03:00,1.6166,1.6167,1.6164,1.6164,205800005.0
2008-04-28 01:04:00,1.61638,1.61644,1.61597,1.61621,288100000.0
2008-04-28 01:05:00,1.61615,1.6162,1.61581,1.61581,344200001.0
2008-04-28 01:06:00,1.6164,1.6164,1.6163,1.6163,125400002.0
2008-04-28 01:07:00,1.6164,1.6164,1.6163,1.6163,135499997.0
2008-04-28 01:08:00,1.6164,1.6164,1.6163,1.6163,55300000.0
2008-04-28 01:09:00,1.6163,1.6164,1.6163,1.61635,105199997.0
2008-04-28 01:10:00,1.61635,1.61645,1.6161,1.61614,225700000.0
2008-04-28 01:11:00,1.6165,1.6165,1.6165,1.6165,25500000.0
2008-04-28 01:12:00,1.6165,1.6168,1.6165,1.6167,152000000.0
2008-04-28 01:13:00,1.61675,1.6168,1.6166,1.6166,125900000.0
2008-04-28 01:14:00,1.6166,1.61685,1.6165,1.6166,522499997.0
2008-04-28 01:15:00,1.6166,1.6166,1.6165,1.6165,148099999.0
2008-04-28 01:16:00,1.6165,1.61655,1.6165,1.6165,159500001.0
2008-04-28 01:17:00,1.6165,1.61655,1.6165,1.61655,63100001.0
2008-04-28 01:18:00,1.61655,1.6166,1.6165,1.6166,185399999.0
2008-04-28 01:19:00,1.6166,1.6166,1.6165,1.6165,33400000.0
2008-04-28 01:20:00,1.6165,1.6166,1.6165,1.6165,107200000.0
2008-04-28 01:21:00,1.6165,1.6166,1.6165,1.6165,95900001.0
2008-04-28 01:22:00,1.6164,1.6165,1.6164,1.6165,54200000.0
2008-04-28 01:23:00,1.6164,1.6164,1.6164,1.6164,16800000.0
2008-04-28 01:24:00,1.6164,1.6164,1.6164,1.6164,1600000.0
2008-04-28 01:25:00,1.6164,1.6164,1.6164,1.6164,800000.0
2008-04-28 01:26:00,1.61635,1.6164,1.61635,1.6164,1200000.0
2008-04-28 01:27:00,1.61635,1.61635,1.61635,1.61635,1900000.0
2008-04-28 01:28:00,1.6164,1.6166,1.6164,1.6166,49899998.0
2008-04-28 01:29:00,1.6166,1.6168,1.61655,1.6167,178100002.0
2008-04-28 01:30:00,1.6167,1.617,1.6166,1.6167,503499997.0
2008-04-28 01:31:00,1.6167,1.6174,1.6166,1.6173,294499997.0
2008-04-28 01:32:00,1.6174,1.6174,1.6173,1.6174,68600000.0
2008-04-28 01:33:00,1.6173,1.6174,1.617,1.617,249300000.0
2008-04-28 01:34:00,1.617,1.6171,1.617,1.61705,4800000.0
2008-04-28 01:35:00,1.61705,1.61705,1.61662,1.61695,30500000.0
2008-04-28 01:36:00,1.6169,1.61719,1.61671,1.61719,60500000.0
2008-04-28 01:37:00,1.61715,1.6177,1.61715,1.61755,241499998.0
2008-04-28 01:38:00,1.6176,1.61805,1.6176,1.6179,473500000.0
2008-04-28 01:39:00,1.6179,1.61835,1.61785,1.6182,331799999.0
2008-04-28 01:40:00,1.6182,1.6186,1.6182,1.6183,552799998.0
2008-04-28 01:41:00,1.6183,1.6184,1.6182,1.6182,729099995.0
2008-04-28 01:42:00,1.6182,1.6184,1.6182,1.6183,767699993.0
2008-04-28 01:43:00,1.61825,1.6183,1.6182,1.6183,370799996.0
2008-04-28 01:44:00,1.61825,1.6184,1.6182,1.6183,79900000.0
2008-04-28 01:45:00,1.6183,1.6185,1.6182,1.6182,61400000.0
2008-04-28 01:46:00,1.6182,1.6182,1.6182,1.6182,8100000.0
2008-04-28 01:47:00,1.6182,1.6183,1.6182,1.6182,24800000.0
2008-04-28 01:48:00,1.6182,1.6183,1.6182,1.6183,10300000.0
2008-04-28 01:49:00,1.61803,1.61803,1.61781,1.61799,132000000.0
2008-04-28 01:50:00,1.6183,1.6183,1.6183,1.6183,400000.0
2008-04-28 01:51:00,1.6184,1.6184,1.6182,1.6182,10200000.0
2008-04-28 01:52:00,1.6182,1.6182,1.6182,1.6182,23400000.0
2008-04-28 01:53:00,1.6182,1.6183,1.6182,1.6183,6600000.0
2008-04-28 01:54:00,1.6182,1.6183,1.6182,1.6183,14900000.0
2008-04-28 01:55:00,1.61787,1.61806,1.61773,1.61806,15600000.0
2008-04-28 01:56:00,1.6183,1.6183,1.6183,1.6183,11200000.0
2008-04-28 01:57:00,1.6183,1.6183,1.6183,1.6183,3500000.0
2008-04-28 01:58:00,1.6179,1.6181,1.61771,1.6181,371500000.0
2008-04-28 01:59:00,1.61804,1.61818,1.61773,1.61801,125300000.0
2008-04-28 02:00:00,1.6183,1.6183,1.618,1.6181,298800000.0
2008-04-28 02:01:00,1.6182,1.6182,1.6178,1.6178,401899999.0
2008-04-28 02:02:00,1.6178,1.618,1.61775,1.6178,189000000.0
2008-04-28 02:03:00,1.6178,1.6178,1.6178,1.6178,523800000.0
2008-04-28 02:04:00,1.6178,1.618,1.6177,1.6178,372700000.0
2008-04-28 02:05:00,1.6178,1.6178,1.6178,1.6178,19600000.0
2008-04-28 02:06:00,1.6178,1.6179,1.6177,1.6178,189000000.0
2008-04-28 02:07:00,1.6178,1.6178,1.6173,1.61735,551900000.0
2008-04-28 02:08:00,1.6175,1.6175,1.61735,1.61735,39200000.0
2008-04-28 02:09:00,1.6175,1.6175,1.6171,1.6171,343900001.0
2008-04-28 02:10:00,1.6171,1.6171,1.6169,1.6171,108000000.0
2008-04-28 02:11:00,1.617,1.617,1.617,1.617,10200000.0
2008-04-28 02:12:00,1.617,1.617,1.617,1.617,194400000.0
2008-04-28 02:13:00,1.617,1.617,1.6169,1.617,663600000.0
2008-04-28 02:14:00,1.617,1.617,1.617,1.617,680300000.0
2008-04-28 02:15:00,1.617,1.617,1.617,1.617,438500000.0
2008-04-28 02:16:00,1.617,1.6171,1.617,1.6171,15600000.0
2008-04-28 02:17:00,1.61715,1.6172,1.61715,1.6172,74399998.0
2008-04-28 02:18:00,1.6172,1.6174,1.6172,1.6172,310099990.0
2008-04-28 02:19:00,1.6172,1.6174,1.6172,1.6174,379999996.0
2008-04-28 02:20:00,1.6174,1.6174,1.6168,1.6168,460199998.0
2008-04-28 02:21:00,1.6168,1.6169,1.6166,1.6168,150400000.0
2008-04-28 02:22:00,1.61647,1.61665,1.61632,1.61664,308700000.0
2008-04-28 02:23:00,1.6168,1.6169,1.6167,1.6167,504399998.0
2008-04-28 02:24:00,1.6167,1.6167,1.6165,1.6165,406599996.0
2008-04-28 02:25:00,1.6166,1.6167,1.6164,1.6165,699099993.0
2008-04-28 02:26:00,1.6166,1.6166,1.6164,1.6166,188299998.0
2008-04-28 02:27:00,1.6166,1.6167,1.6165,1.6166,123300000.0
2008-04-28 02:28:00,1.61665,1.6168,1.6166,1.6166,231000000.0
2008-04-28 02:29:00,1.6166,1.6168,1.6166,1.6167,171799999.0
2008-04-28 02:30:00,1.6167,1.6167,1.6167,1.6167,57700000.0
2008-04-28 02:31:00,1.6167,1.6168,1.6167,1.6168,7800000.0
2008-04-28 02:32:00,1.6168,1.6171,1.6167,1.6171,295799994.0
2008-04-28 02:33:00,1.617,1.617,1.617,1.617,400000.0
2008-04-28 02:34:00,1.617,1.617,1.617,1.617,3400000.0
2008-04-28 02:35:00,1.617,1.617,1.617,1.617,3200000.0
2008-04-28 02:36:00,1.617,1.6171,1.617,1.6171,8000000.0
2008-04-28 02:37:00,1.6171,1.6171,1.617,1.617,39400000.0
2008-04-28 02:38:00,1.61705,1.61725,1.617,1.6171,121900000.0
2008-04-28 02:39:00,1.6169,1.61707,1.61673,1.61675,132200000.0
2008-04-28 02:40:00,1.6168,1.61695,1.61669,1.61695,61200000.0
2008-04-28 02:41:00,1.6171,1.6171,1.6171,1.6171,12600000.0
2008-04-28 02:42:00,1.6171,1.6171,1.6169,1.6169,135300000.0
2008-04-28 02:43:00,1.61685,1.6169,1.6168,1.6169,57400000.0
2008-04-28 02:44:00,1.6169,1.61705,1.6169,1.617,557900003.0
2008-04-28 02:45:00,1.617,1.61755,1.617,1.6175,160400000.0
2008-04-28 02:46:00,1.6175,1.6175,1.6174,1.6175,50200000.0
2008-04-28 02:47:00,1.61745,1.61745,1.6174,1.6174,150499998.0
2008-04-28 02:48:00,1.6175,1.6176,1.6174,1.6174,80399999.0
2008-04-28 02:49:00,1.6174,1.6174,1.6174,1.6174,17500000.0
2008-04-28 02:50:00,1.6174,1.6175,1.6174,1.6174,557199978.0
2008-04-28 02:51:00,1.6174,1.6174,1.6174,1.6174,125699996.0
2008-04-28 02:52:00,1.6174,1.6174,1.6174,1.6174,292600004.0
2008-04-28 02:53:00,1.6174,1.6174,1.6174,1.6174,35799999.0
2008-04-28 02:54:00,1.61745,1.6175,1.6174,1.6174,274899989.0
2008-04-28 02:55:00,1.6174,1.6174,1.6174,1.6174,230899997.0
2008-04-28 02:56:00,1.6174,1.6176,1.6174,1.6174,107600000.0
2008-04-28 02:57:00,1.61728,1.61728,1.61706,1.61714,455100000.0
2008-04-28 02:58:00,1.6174,1.6174,1.6174,1.6174,54899997.0
2008-04-28 02:59:00,1.6174,1.6175,1.6174,1.6174,271699989.0
2008-04-28 03:00:00,1.6174,1.6174,1.6174,1.6174,89899997.0
2008-04-28 03:01:00,1.6174,1.6175,1.6174,1.6175,110099996.0
2008-04-28 03:02:00,1.6175,1.6177,1.6174,1.6175,191199995.0
2008-04-28 03:03:00,1.61755,1.6176,1.61755,1.6176,154999998.0
2008-04-28 03:04:00,1.6176,1.6177,1.6175,1.6177,280899998.0
2008-04-28 03:05:00,1.6177,1.6177,1.6177,1.6177,122500000.0
2008-04-28 03:06:00,1.6177,1.6177,1.6177,1.6177,17500000.0
2008-04-28 03:07:00,1.6177,1.6177,1.6177,1.6177,17500000.0
2008-04-28 03:08:00,1.6177,1.6177,1.6177,1.6177,52500000.0
2008-04-28 03:09:00,1.6177,1.6177,1.6177,1.6177,124899999.0
2008-04-28 03:10:00,1.6178,1.6178,1.6177,1.6177,368800000.0
2008-04-28 03:11:00,1.6177,1.6177,1.6177,1.6177,30200000.0
2008-04-28 03:12:00,1.6177,1.6178,1.6177,1.6177,269000000.0
2008-04-28 03:13:00,1.6177,1.6177,1.6177,1.6177,48400000.0
2008-04-28 03:14:00,1.6177,1.6177,1.6177,1.6177,30200000.0
2008-04-28 03:15:00,1.6177,1.6178,1.6177,1.6177,386499998.0
2008-04-28 03:16:00,1.6178,1.6179,1.6177,1.6177,96399999.0
2008-04-28 03:17:00,1.6177,1.6177,1.6177,1.6177,41299999.0
2008-04-28 03:18:00,1.6177,1.618,1.6177,1.618,327499996.0
2008-04-28 03:19:00,1.618,1.618,1.61775,1.6178,204499998.0
2008-04-28 03:20:00,1.6178,1.618,1.6178,1.618,15900000.0
2008-04-28 03:21:00,1.618,1.618,1.618,1.618,21600000.0
2008-04-28 03:22:00,1.618,1.618,1.618,1.618,151000000.0
2008-04-28 03:23:00,1.61785,1.61811,1.61763,1.61794,268000000.0
2008-04-28 03:24:00,1.618,1.618,1.618,1.618,60400000.0
2008-04-28 03:25:00,1.618,1.618,1.618,1.618,232100000.0
2008-04-28 03:26:00,1.618,1.618,1.618,1.618,161400000.0
2008-04-28 03:27:00,1.618,1.618,1.6177,1.6179,369300009.0
2008-04-28 03:28:00,1.6179,1.61795,1.6177,1.6178,242000000.0
2008-04-28 03:29:00,1.6178,1.6178,1.6178,1.6178,79200004.0
2008-04-28 03:30:00,1.6178,1.6178,1.6174,1.6178,159700001.0
2008-04-28 03:31:00,1.6178,1.6178,1.6178,1.6178,14800000.0
2008-04-28 03:32:00,1.6178,1.6178,1.6177,1.6177,109000000.0
2008-04-28 03:33:00,1.6177,1.6177,1.6177,1.6177,60400000.0
2008-04-28 03:34:00,1.6177,1.6177,1.6177,1.6177,45300000.0
2008-04-28 03:35:00,1.6177,1.6177,1.6177,1.6177,50400000.0
2008-04-28 03:36:00,1.6177,1.6177,1.6171,1.6171,122400001.0
2008-04-28 03:37:00,1.6171,1.61715,1.617,1.617,315700000.0
2008-04-28 03:38:00,1.6172,1.6173,1.6172,1.6173,435500000.0
2008-04-28 03:39:00,1.6173,1.6174,1.6173,1.6174,118400000.0
2008-04-28 03:40:00,1.6174,1.6176,1.6174,1.61755,138400000.0
2008-04-28 03:41:00,1.61755,1.6177,1.6175,1.6175,50000000.0
2008-04-28 03:42:00,1.6175,1.6175,1.6175,1.6175,2900000.0
2008-04-28 03:43:00,1.6176,1.6179,1.6176,1.6177,124600000.0
2008-04-28 03:44:00,1.6177,1.6177,1.6173,1.6175,381400000.0
2008-04-28 03:45:00,1.6174,1.6177,1.6174,1.6177,285399999.0
2008-04-28 03:46:00,1.6176,1.6177,1.6175,1.6176,244600000.0
2008-04-28 03:47:00,1.61735,1.61741,1.61735,1.61738,56000000.0
2008-04-28 03:48:00,1.6177,1.6178,1.6177,1.6177,115100000.0
2008-04-28 03:49:00,1.6177,1.61785,1.6176,1.6178,123000000.0
2008-04-28 03:50:00,1.6178,1.6178,1.6178,1.6178,102200000.0
2008-04-28 03:51:00,1.61775,1.61781,1.61752,1.61765,26300000.0
2008-04-28 03:52:00,1.61775,1.6178,1.6176,1.6178,250400000.0
2008-04-28 03:53:00,1.6179,1.6181,1.6175,1.6177,471899999.0
2008-04-28 03:54:00,1.6178,1.6178,1.6177,1.6178,388199986.0
2008-04-28 03:55:00,1.6178,1.6181,1.6177,1.6178,302999999.0
2008-04-28 03:56:00,1.6178,1.618,1.6177,1.6178,288599999.0
2008-04-28 03:57:00,1.6178,1.6178,1.6178,1.6178,118400000.0
2008-04-28 03:58:00,1.6178,1.6178,1.6177,1.6178,283200000.0
2008-04-28 03:59:00,1.6178,1.6179,1.6178,1.6179,73200000.0
2008-04-28 04:00:00,1.6179,1.6179,1.6178,1.6178,41900000.0
2008-04-28 04:01:00,1.6178,1.6178,1.6177,1.6177,128900004.0
2008-04-28 04:02:00,1.6177,1.618,1.6177,1.6178,194900003.0
2008-04-28 04:03:00,1.6178,1.6178,1.6177,1.6177,75500000.0
2008-04-28 04:04:00,1.6177,1.6177,1.6176,1.6177,195500000.0
2008-04-28 04:05:00,1.6177,1.6177,1.6177,1.6177,75100000.0
2008-04-28 04:06:00,1.6177,1.6177,1.6177,1.6177,12400000.0
2008-04-28 04:07:00,1.6177,1.6177,1.6177,1.6177,15500000.0
2008-04-28 04:08:00,1.6177,1.6177,1.6177,1.6177,64800000.0
2008-04-28 04:09:00,1.6177,1.6177,1.6177,1.6177,3100000.0
2008-04-28 04:10:00,1.6177,1.6177,1.6177,1.6177,39300000.0
2008-04-28 04:11:00,1.6177,1.6177,1.6176,1.6176,139900001.0
2008-04-28 04:12:00,1.6176,1.6176,1.6176,1.6176,23000000.0
2008-04-28 04:13:00,1.6176,1.6176,1.6176,1.6176,140000000.0
2008-04-28 04:14:00,1.61765,1.6177,1.6176,1.6176,52100000.0
2008-04-28 04:15:00,1.6176,1.6176,1.6176,1.6176,30200000.0
2008-04-28 04:16:00,1.6176,1.6176,1.6176,1.6176,119600000.0
2008-04-28 04:17:00,1.6176,1.6176,1.6176,1.6176,64800000.0
2008-04-28 04:18:00,1.6176,1.6176,1.6176,1.6176,183200000.0
2008-04-28 04:19:00,1.6176,1.6176,1.6176,1.6176,74000000.0
2008-04-28 04:20:00,1.6176,1.6176,1.6176,1.6176,59200000.0
2008-04-28 04:21:00,1.6176,1.6176,1.6176,1.6176,14800000.0
2008-04-28 04:22:00,1.6176,1.6177,1.6176,1.6176,145500000.0
2008-04-28 04:23:00,1.6176,1.6176,1.6176,1.6176,150300000.0
2008-04-28 04:24:00,1.6176,1.6176,1.6167,1.6167,190600000.0
2008-04-28 04:25:00,1.61675,1.617,1.6163,1.61665,390100000.0
2008-04-28 04:26:00,1.6166,1.6173,1.6166,1.61695,734299998.0
2008-04-28 04:27:00,1.6171,1.6174,1.6169,1.617,252900001.0
2008-04-28 04:28:00,1.617,1.617,1.617,1.617,157200000.0
2008-04-28 04:29:00,1.617,1.6171,1.617,1.6171,185100000.0
2008-04-28 04:30:00,1.6171,1.6171,1.6171,1.6171,81700000.0
2008-04-28 04:31:00,1.6171,1.6171,1.617,1.617,26200000.0
2008-04-28 04:32:00,1.617,1.617,1.617,1.617,44700000.0
2008-04-28 04:33:00,1.617,1.6171,1.617,1.617,72800000.0
2008-04-28 04:34:00,1.617,1.617,1.617,1.617,80800000.0
2008-04-28 04:35:00,1.617,1.6171,1.617,1.617,176200000.0
2008-04-28 04:36:00,1.617,1.617,1.617,1.617,60900000.0
2008-04-28 04:37:00,1.617,1.6171,1.617,1.6171,79899998.0
2008-04-28 04:38:00,1.6171,1.6171,1.617,1.617,26399999.0
2008-04-28 04:39:00,1.61677,1.61688,1.61659,1.61684,14200000.0
2008-04-28 04:40:00,1.617,1.617,1.617,1.617,35200001.0
2008-04-28 04:41:00,1.617,1.617,1.617,1.617,40400000.0
2008-04-28 04:42:00,1.6171,1.6171,1.617,1.617,55200000.0
2008-04-28 04:43:00,1.617,1.6171,1.617,1.6171,52400000.0
2008-04-28 04:44:00,1.6171,1.6171,1.617,1.6171,120800000.0
2008-04-28 04:45:00,1.6171,1.6171,1.6171,1.6171,12000000.0
2008-04-28 04:46:00,1.6171,1.6171,1.6171,1.6171,12000000.0
2008-04-28 04:47:00,1.6171,1.6171,1.617,1.6171,40200000.0
2008-04-28 04:48:00,1.6171,1.6171,1.6171,1.6171,4800000.0
2008-04-28 04:49:00,1.6171,1.6171,1.6171,1.6171,12600000.0
2008-04-28 04:50:00,1.6171,1.6171,1.6171,1.6171,30300000.0
2008-04-28 04:51:00,1.6172,1.6172,1.6171,1.6172,40000000.0
2008-04-28 04:52:00,1.61715,1.6172,1.6171,1.6171,29100000.0
2008-04-28 04:53:00,1.61677,1.61697,1.61677,1.61677,23000000.0
2008-04-28 04:54:00,1.61664,1.61698,1.61664,1.61679,44500000.0
2008-04-28 04:55:00,1.61678,1.61678,1.61674,1.61678,13300000.0
2008-04-28 04:56:00,1.61684,1.61691,1.61667,1.61682,31000000.0
2008-04-28 04:57:00,1.61695,1.61695,1.61695,1.61695,36000000.0
2008-04-28 04:58:00,1.61695,1.61695,1.61695,1.61695,84400000.0
2008-04-28 04:59:00,1.61695,1.61695,1.61695,1.61695,40000000.0
2008-04-28 05:00:00,1.61695,1.6171,1.61695,1.6171,14200000.0
2008-04-28 05:01:00,1.6171,1.6171,1.6171,1.6171,5400000.0
2008-04-28 05:02:00,1.6171,1.6173,1.6171,1.6171,140600000.0
2008-04-28 05:03:00,1.6171,1.6171,1.6171,1.6171,135200000.0
2008-04-28 05:04:00,1.6171,1.6173,1.6171,1.6172,154100000.0
2008-04-28 05:05:00,1.6172,1.6172,1.6171,1.6172,59300000.0
2008-04-28 05:06:00,1.6172,1.6173,1.6171,1.6172,69600000.0
2008-04-28 05:07:00,1.6172,1.6172,1.6172,1.6172,5400000.0
2008-04-28 05:08:00,1.6172,1.6172,1.6171,1.6172,21500000.0
2008-04-28 05:09:00,1.6172,1.6173,1.6172,1.6172,60000000.0
2008-04-28 05:10:00,1.6172,1.6172,1.6171,1.6171,26400000.0
2008-04-28 05:11:00,1.61692,1.61695,1.61664,1.61674,49600000.0
2008-04-28 05:12:00,1.6171,1.6172,1.6171,1.6171,22200000.0
2008-04-28 05:13:00,1.6171,1.6173,1.6171,1.6172,52900000.0
2008-04-28 05:14:00,1.6172,1.6173,1.6172,1.6173,22600000.0
2008-04-28 05:15:00,1.6172,1.6172,1.6172,1.6172,12300000.0
2008-04-28 05:16:00,1.6172,1.6173,1.6172,1.6173,38800000.0
2008-04-28 05:17:00,1.6173,1.6173,1.6173,1.6173,15300000.0
2008-04-28 05:18:00,1.6173,1.6173,1.6173,1.6173,42900000.0
2008-04-28 05:19:00,1.6173,1.6173,1.6173,1.6173,5100000.0
2008-04-28 05:20:00,1.6173,1.6173,1.6173,1.6173,20700000.0
2008-04-28 05:21:00,1.6173,1.6174,1.6173,1.6174,66400000.0
2008-04-28 05:22:00,1.6174,1.6174,1.6174,1.6174,57600000.0
2008-04-28 05:23:00,1.6174,1.6174,1.6174,1.6174,55200000.0
2008-04-28 05:24:00,1.6174,1.6174,1.6174,1.6174,19200000.0
2008-04-28 05:25:00,1.6174,1.6174,1.6174,1.6174,7200000.0
2008-04-28 05:26:00,1.6174,1.6174,1.6173,1.6173,15000000.0
2008-04-28 05:27:00,1.6173,1.6173,1.6173,1.6173,25500000.0
2008-04-28 05:28:00,1.6173,1.6173,1.6173,1.6173,5100000.0
2008-04-28 05:29:00,1.61691,1.61721,1.61691,1.61708,14500000.0
2008-04-28 05:30:00,1.6173,1.61745,1.6173,1.6173,54500000.0
2008-04-28 05:31:00,1.6173,1.6173,1.6173,1.6173,17400000.0
2008-04-28 05:32:00,1.61694,1.61716,1.61694,1.61713,6000000.0
2008-04-28 05:33:00,1.61717,1.61717,1.61705,1.61707,10900000.0
2008-04-28 05:34:00,1.61697,1.61712,1.61697,1.61712,4500000.0
2008-04-28 05:35:00,1.6173,1.6173,1.6173,1.6173,2400000.0
2008-04-28 05:36:00,1.61705,1.6173,1.61705,1.6173,13000000.0
2008-04-28 05:37:00,1.6173,1.6174,1.6173,1.6174,18400000.0
2008-04-28 05:38:00,1.6173,1.6173,1.6173,1.6173,22800000.0
2008-04-28 05:39:00,1.61706,1.61713,1.61695,1.61713,4900000.0
2008-04-28 05:40:00,1.61692,1.61719,1.61692,1.61719,2700000.0
2008-04-28 05:41:00,1.61716,1.61716,1.61694,1.61709,4400000.0
2008-04-28 05:42:00,1.61745,1.61745,1.61745,1.61745,3200000.0
2008-04-28 05:43:00,1.61745,1.61745,1.61745,1.61745,8000000.0
2008-04-28 05:44:00,1.61695,1.61719,1.61695,1.61718,19800000.0
2008-04-28 05:45:00,1.61709,1.6172,1.61666,1.61666,18700000.0
2008-04-28 05:46:00,1.61688,1.61721,1.61688,1.61721,18300000.0
2008-04-28 05:47:00,1.61745,1.61745,1.61745,1.61745,6400000.0
2008-04-28 05:48:00,1.6169,1.61706,1.61682,1.61706,3800000.0
2008-04-28 05:49:00,1.61708,1.61716,1.61697,1.61707,6500000.0
2008-04-28 05:50:00,1.61745,1.61745,1.61745,1.61745,4800000.0
2008-04-28 05:51:00,1.61745,1.61745,1.61745,1.61745,3200000.0
2008-04-28 05:52:00,1.61695,1.61705,1.61695,1.61705,11500000.0
2008-04-28 05:53:00,1.61711,1.6172,1.61695,1.61695,8800000.0
2008-04-28 05:54:00,1.61694,1.61722,1.61694,1.61716,29200000.0
2008-04-28 05:55:00,1.61717,1.61717,1.61699,1.61707,30400000.0
2008-04-28 05:56:00,1.61745,1.61745,1.61745,1.61745,8000000.0
2008-04-28 05:57:00,1.6172,1.61728,1.6171,1.61722,5300000.0
2008-04-28 05:58:00,1.61745,1.61745,1.61745,1.61745,3200000.0
2008-04-28 05:59:00,1.61745,1.61745,1.61745,1.61745,12800000.0
2008-04-28 06:00:00,1.6173,1.61745,1.6173,1.61745,7200000.0
2008-04-28 06:01:00,1.61745,1.61745,1.6171,1.6172,77200000.0
2008-04-28 06:02:00,1.61725,1.6174,1.6172,1.6172,22200000.0
2008-04-28 06:03:00,1.6172,1.6172,1.6172,1.6172,4800000.0
2008-04-28 06:04:00,1.61674,1.61715,1.61674,1.61715,126800000.0
2008-04-28 06:05:00,1.61706,1.61714,1.61689,1.61714,151300001.0
2008-04-28 06:06:00,1.6172,1.6173,1.6171,1.6172,40200000.0
2008-04-28 06:07:00,1.6172,1.6173,1.6172,1.6173,41400000.0
2008-04-28 06:08:00,1.61713,1.61723,1.61704,1.61708,5600000.0
2008-04-28 06:09:00,1.61725,1.61725,1.6172,1.6172,12800000.0
2008-04-28 06:10:00,1.6172,1.6174,1.6172,1.6173,17800000.0
2008-04-28 06:11:00,1.6174,1.6174,1.6173,1.6173,34700000.0
2008-04-28 06:12:00,1.617,1.61724,1.61699,1.61724,19000000.0
2008-04-28 06:13:00,1.6174,1.6174,1.6173,1.6174,29700000.0
2008-04-28 06:14:00,1.6174,1.6175,1.6173,1.6173,16100000.0
2008-04-28 06:15:00,1.6173,1.6173,1.6173,1.6173,2700000.0
2008-04-28 06:16:00,1.6173,1.6174,1.6173,1.6173,35400000.0
2008-04-28 06:17:00,1.61735,1.6175,1.6173,1.6173,49100000.0
2008-04-28 06:18:00,1.6173,1.6174,1.6173,1.6173,29100000.0
2008-04-28 06:19:00,1.6173,1.6173,1.6173,1.6173,12000000.0
2008-04-28 06:20:00,1.6173,1.6173,1.6172,1.6173,38400000.0
2008-04-28 06:21:00,1.6173,1.6173,1.6173,1.6173,50400000.0
2008-04-28 06:22:00,1.6173,1.6173,1.6173,1.6173,4800000.0
2008-04-28 06:23:00,1.6173,1.6173,1.6173,1.6173,4800000.0
2008-04-28 06:24:00,1.6173,1.6173,1.6173,1.6173,19200000.0
2008-04-28 06:25:00,1.61716,1.61725,1.61686,1.61717,66700000.0
2008-04-28 06:26:00,1.61698,1.61722,1.61698,1.61718,39700000.0
2008-04-28 06:27:00,1.61713,1.61724,1.61703,1.61703,105400000.0
2008-04-28 06:28:00,1.61693,1.6173,1.61693,1.6173,7500000.0
2008-04-28 06:29:00,1.6172,1.6173,1.6172,1.6173,7600000.0
2008-04-28 06:30:00,1.6172,1.6172,1.6172,1.6172,2400000.0
2008-04-28 06:31:00,1.6172,1.6173,1.61705,1.6173,47000000.0
2008-04-28 06:32:00,1.6173,1.6173,1.6172,1.6173,31100000.0
2008-04-28 06:33:00,1.6173,1.6174,1.6172,1.6173,57200000.0
2008-04-28 06:34:00,1.6173,1.6173,1.6172,1.6172,13800000.0
2008-04-28 06:35:00,1.6172,1.6172,1.617,1.6171,55100000.0
2008-04-28 06:36:00,1.6171,1.6172,1.6171,1.6171,20600000.0
2008-04-28 06:37:00,1.6171,1.6171,1.6171,1.6171,19200000.0
2008-04-28 06:38:00,1.6171,1.6171,1.6171,1.6171,33600000.0
2008-04-28 06:39:00,1.6171,1.6175,1.6171,1.6172,120000000.0
2008-04-28 06:40:00,1.6172,1.6172,1.617,1.617,22100000.0
2008-04-28 06:41:00,1.617,1.6174,1.6169,1.6169,81600000.0
2008-04-28 06:42:00,1.6169,1.6169,1.6169,1.6169,6200000.0
2008-04-28 06:43:00,1.6169,1.6172,1.6169,1.6169,77600000.0
2008-04-28 06:44:00,1.6169,1.6169,1.6169,1.6169,8200000.0
2008-04-28 06:45:00,1.6169,1.6169,1.6169,1.6169,16100000.0
2008-04-28 06:46:00,1.61636,1.61707,1.6163,1.61707,9900000.0
2008-04-28 06:47:00,1.6169,1.6169,1.6169,1.6169,53500000.0
2008-04-28 06:48:00,1.6169,1.617,1.6169,1.6169,121600000.0
2008-04-28 06:49:00,1.6169,1.617,1.6169,1.6169,77800000.0
2008-04-28 06:50:00,1.6169,1.6169,1.6169,1.6169,40300000.0
2008-04-28 06:51:00,1.6169,1.6169,1.6169,1.6169,27500000.0
2008-04-28 06:52:00,1.6169,1.6172,1.6169,1.6172,36900000.0
2008-04-28 06:53:00,1.61691,1.61705,1.61678,1.61705,9400000.0
2008-04-28 06:54:00,1.61671,1.61709,1.61656,1.61698,9000000.0
2008-04-28 06:55:00,1.6172,1.6172,1.6171,1.6171,24400000.0
2008-04-28 06:56:00,1.6171,1.6171,1.6171,1.6171,16000000.0
2008-04-28 06:57:00,1.6171,1.6172,1.6171,1.6171,16600000.0
2008-04-28 06:58:00,1.6171,1.6171,1.6171,1.6171,5400000.0
2008-04-28 06:59:00,1.61684,1.61691,1.61659,1.61688,12400000.0
2008-04-28 07:00:00,1.6171,1.6172,1.6171,1.6172,142799995.0
2008-04-28 07:01:00,1.6172,1.6172,1.6172,1.6172,37700000.0
2008-04-28 07:02:00,1.6172,1.6172,1.6171,1.6172,76100000.0
2008-04-28 07:03:00,1.6172,1.6172,1.6171,1.6171,292599994.0
2008-04-28 07:04:00,1.61673,1.61709,1.61665,1.61665,9000000.0
2008-04-28 07:05:00,1.6171,1.6172,1.6171,1.6172,64500001.0
2008-04-28 07:06:00,1.6172,1.6172,1.6169,1.617,374799994.0
2008-04-28 07:07:00,1.617,1.617,1.617,1.617,12800000.0
2008-04-28 07:08:00,1.617,1.617,1.6169,1.617,79599999.0
2008-04-28 07:09:00,1.617,1.6172,1.617,1.61705,333799998.0
2008-04-28 07:10:00,1.61705,1.6172,1.6169,1.6169,301699999.0
2008-04-28 07:11:00,1.61695,1.6172,1.6169,1.6171,462399993.0
2008-04-28 07:12:00,1.6172,1.6172,1.6172,1.6172,206399995.0
2008-04-28 07:13:00,1.6172,1.6173,1.6172,1.6173,20800000.0
2008-04-28 07:14:00,1.6174,1.6174,1.6169,1.6171,346999992.0
2008-04-28 07:15:00,1.6171,1.61735,1.6171,1.6172,368699991.0
2008-04-28 07:16:00,1.6172,1.6174,1.6172,1.6172,194199999.0
2008-04-28 07:17:00,1.6172,1.6173,1.6172,1.6173,1900000.0
2008-04-28 07:18:00,1.6173,1.6174,1.6173,1.6174,3300000.0
2008-04-28 07:19:00,1.6174,1.6174,1.6173,1.6173,200999996.0
2008-04-28 07:20:00,1.6173,1.6173,1.6173,1.6173,177599998.0
2008-04-28 07:21:00,1.61716,1.6173,1.61684,1.61684,58300002.0
2008-04-28 07:22:00,1.61706,1.61732,1.61702,1.61702,15400000.0
2008-04-28 07:23:00,1.6173,1.6174,1.6173,1.6173,317099992.0
2008-04-28 07:24:00,1.6173,1.6174,1.6173,1.6173,114799998.0
2008-04-28 07:25:00,1.6173,1.61755,1.6173,1.61735,225599997.0
2008-04-28 07:26:00,1.6176,1.6176,1.6173,1.6174,178299999.0
2008-04-28 07:27:00,1.6174,1.6179,1.6173,1.6176,255299999.0
2008-04-28 07:28:00,1.61755,1.6183,1.6174,1.6175,163100000.0
2008-04-28 07:29:00,1.6175,1.6175,1.6172,1.6173,262099999.0
2008-04-28 07:30:00,1.61735,1.61745,1.6173,1.6173,98499999.0
2008-04-28 07:31:00,1.61745,1.61755,1.6173,1.6173,31800000.0
2008-04-28 07:32:00,1.61725,1.6173,1.6172,1.6173,102000002.0
2008-04-28 07:33:00,1.61715,1.61725,1.61678,1.61721,12700000.0
2008-04-28 07:34:00,1.6169,1.61711,1.61679,1.61708,11600000.0
2008-04-28 07:35:00,1.6173,1.6173,1.6173,1.6173,13600000.0
2008-04-28 07:36:00,1.6174,1.6174,1.61725,1.6173,121700000.0
2008-04-28 07:37:00,1.61713,1.61731,1.6168,1.6172,7100000.0
2008-04-28 07:38:00,1.6173,1.6173,1.6173,1.6173,14700000.0
2008-04-28 07:39:00,1.6173,1.61735,1.6172,1.6172,5000000.0
2008-04-28 07:40:00,1.6172,1.6173,1.6171,1.6171,94500000.0
2008-04-28 07:41:00,1.6171,1.61725,1.6171,1.61725,9200000.0
2008-04-28 07:42:00,1.61685,1.61712,1.61685,1.61709,47800000.0
2008-04-28 07:43:00,1.6173,1.6174,1.61725,1.6174,27100000.0
2008-04-28 07:44:00,1.6174,1.61775,1.6173,1.6174,79599999.0
2008-04-28 07:45:00,1.6174,1.61745,1.6174,1.6174,10000000.0
2008-04-28 07:46:00,1.61745,1.61755,1.61735,1.6174,35299999.0
2008-04-28 07:47:00,1.61745,1.6175,1.6173,1.6174,4600000.0
2008-04-28 07:48:00,1.6174,1.6177,1.6171,1.6177,72600000.0
2008-04-28 07:49:00,1.61765,1.618,1.61745,1.61745,33900000.0
2008-04-28 07:50:00,1.6174,1.6174,1.6174,1.6174,3600000.0
2008-04-28 07:51:00,1.6174,1.6174,1.61735,1.6174,35000000.0
2008-04-28 07:52:00,1.61745,1.6175,1.6174,1.6175,21200000.0
2008-04-28 07:53:00,1.61755,1.6178,1.6175,1.6178,173799999.0
2008-04-28 07:54:00,1.6178,1.6178,1.6176,1.6177,45700000.0
2008-04-28 07:55:00,1.6177,1.61825,1.61755,1.61825,99699999.0
2008-04-28 07:56:00,1.6183,1.6185,1.6179,1.61795,55400000.0
2008-04-28 07:57:00,1.618,1.61815,1.6175,1.61795,56700000.0
2008-04-28 07:58:00,1.618,1.6181,1.618,1.6181,25300000.0
2008-04-28 07:59:00,1.618,1.61805,1.618,1.618,33000000.0
2008-04-28 08:00:00,1.618,1.61805,1.61785,1.618,69500000.0
2008-04-28 08:01:00,1.618,1.6181,1.618,1.61805,18200000.0
2008-04-28 08:02:00,1.61805,1.6182,1.61805,1.6181,42900000.0
2008-04-28 08:03:00,1.6181,1.6181,1.6181,1.6181,15200000.0
2008-04-28 08:04:00,1.6181,1.61815,1.6181,1.6181,59500000.0
2008-04-28 08:05:00,1.6181,1.6183,1.6181,1.6182,18300000.0
2008-04-28 08:06:00,1.6182,1.6182,1.61775,1.618,28700000.0
2008-04-28 08:07:00,1.618,1.6183,1.618,1.6182,48100000.0
2008-04-28 08:08:00,1.61825,1.6183,1.618,1.6181,80900000.0
2008-04-28 08:09:00,1.6181,1.61825,1.6181,1.6181,44200000.0
2008-04-28 08:10:00,1.6181,1.6184,1.6176,1.61765,77400000.0
2008-04-28 08:11:00,1.6177,1.6182,1.61755,1.6177,136700000.0
2008-04-28 08:12:00,1.6177,1.6177,1.6169,1.61745,144800000.0
2008-04-28 08:13:00,1.61745,1.6177,1.6172,1.6177,105900000.0
2008-04-28 08:14:00,1.6178,1.6184,1.6177,1.6178,193499999.0
2008-04-28 08:15:00,1.61775,1.61815,1.61765,1.61765,123599999.0
2008-04-28 08:16:00,1.6176,1.61775,1.61755,1.61775,14100000.0
2008-04-28 08:17:00,1.61765,1.6177,1.6176,1.6176,13400000.0
2008-04-28 08:18:00,1.6176,1.6177,1.6175,1.6176,188099996.0
2008-04-28 08:19:00,1.6176,1.61785,1.61745,1.61745,41000000.0
2008-04-28 08:20:00,1.61745,1.61755,1.61745,1.6175,15600000.0
2008-04-28 08:21:00,1.6175,1.61775,1.61745,1.61745,50600000.0
2008-04-28 08:22:00,1.6175,1.6177,1.61745,1.6177,53800000.0
2008-04-28 08:23:00,1.61765,1.6184,1.61765,1.61835,92999999.0
2008-04-28 08:24:00,1.61835,1.61835,1.618,1.6181,134700000.0
2008-04-28 08:25:00,1.61805,1.61815,1.61795,1.61795,43300000.0
2008-04-28 08:26:00,1.618,1.618,1.61785,1.618,211100002.0
2008-04-28 08:27:00,1.618,1.618,1.61765,1.6177,114599999.0
2008-04-28 08:28:00,1.6177,1.6177,1.6176,1.6177,13200000.0
2008-04-28 08:29:00,1.61765,1.61785,1.61755,1.61775,29900000.0
2008-04-28 08:30:00,1.61775,1.618,1.61775,1.6179,45500000.0
2008-04-28 08:31:00,1.61795,1.61815,1.6179,1.618,72700000.0
2008-04-28 08:32:00,1.618,1.6182,1.61795,1.6181,94800000.0
2008-04-28 08:33:00,1.6181,1.6182,1.6178,1.618,168000000.0
2008-04-28 08:34:00,1.61805,1.6182,1.6179,1.6181,349400000.0
2008-04-28 08:35:00,1.61805,1.6183,1.61805,1.6181,270100000.0
2008-04-28 08:36:00,1.6181,1.6182,1.6181,1.6182,93100000.0
2008-04-28 08:37:00,1.6182,1.6182,1.618,1.6181,133600000.0
2008-04-28 08:38:00,1.61815,1.6183,1.6181,1.6182,164400000.0
2008-04-28 08:39:00,1.6182,1.6183,1.6182,1.6183,34500000.0
2008-04-28 08:40:00,1.6183,1.6183,1.6181,1.61815,70300000.0
2008-04-28 08:41:00,1.6182,1.6182,1.61775,1.61785,425699999.0
2008-04-28 08:42:00,1.6179,1.6181,1.61775,1.6179,179100000.0
2008-04-28 08:43:00,1.618,1.61815,1.61775,1.61795,134200000.0
2008-04-28 08:44:00,1.61795,1.6181,1.61775,1.6181,276300000.0
2008-04-28 08:45:00,1.6181,1.6183,1.6181,1.61825,124700000.0
2008-04-28 08:46:00,1.6182,1.61825,1.6182,1.6182,102200000.0
2008-04-28 08:47:00,1.61825,1.6186,1.6182,1.6186,236800000.0
2008-04-28 08:48:00,1.6186,1.61915,1.6186,1.61885,351099999.0
2008-04-28 08:49:00,1.61885,1.61895,1.61855,1.61865,125500000.0
2008-04-28 08:50:00,1.61865,1.619,1.6186,1.6189,46300000.0
2008-04-28 08:51:00,1.6189,1.619,1.61855,1.6186,74300000.0
2008-04-28 08:52:00,1.6186,1.61875,1.61835,1.61835,71700000.0
2008-04-28 08:53:00,1.6184,1.6184,1.61785,1.61795,78200000.0
2008-04-28 08:54:00,1.61795,1.618,1.6178,1.61785,30600000.0
2008-04-28 08:55:00,1.61785,1.61815,1.61785,1.61795,24200000.0
2008-04-28 08:56:00,1.61795,1.61795,1.61765,1.6178,18700000.0
2008-04-28 08:57:00,1.61785,1.618,1.61785,1.618,13000000.0
2008-04-28 08:58:00,1.618,1.618,1.6178,1.6178,37900000.0
2008-04-28 08:59:00,1.61785,1.618,1.6178,1.6179,66700000.0
2008-04-28 09:00:00,1.6179,1.61835,1.61775,1.61805,84600000.0
2008-04-28 09:01:00,1.6181,1.6181,1.6178,1.61805,50800000.0
2008-04-28 09:02:00,1.61805,1.6183,1.618,1.618,137700000.0
2008-04-28 09:03:00,1.61805,1.6185,1.618,1.61825,156100000.0
2008-04-28 09:04:00,1.61825,1.6184,1.61825,1.6183,62500000.0
2008-04-28 09:05:00,1.6183,1.6183,1.6177,1.618,248200000.0
2008-04-28 09:06:00,1.618,1.6181,1.6179,1.61795,114900000.0
2008-04-28 09:07:00,1.618,1.6181,1.6179,1.6181,100900000.0
2008-04-28 09:08:00,1.6181,1.6181,1.61775,1.61785,79700000.0
2008-04-28 09:09:00,1.61785,1.6181,1.61775,1.6181,35900000.0
2008-04-28 09:10:00,1.6181,1.61815,1.6178,1.6178,51100000.0
2008-04-28 09:11:00,1.6178,1.6179,1.6177,1.6177,38700000.0
2008-04-28 09:12:00,1.6178,1.6178,1.6174,1.61755,298200000.0
2008-04-28 09:13:00,1.61755,1.6177,1.6166,1.6166,74700000.0
2008-04-28 09:14:00,1.6166,1.61675,1.61655,1.61675,58100000.0
2008-04-28 09:15:00,1.6167,1.6169,1.6167,1.61685,17800000.0
2008-04-28 09:16:00,1.6169,1.61705,1.61685,1.617,33700000.0
2008-04-28 09:17:00,1.617,1.617,1.61675,1.6168,57700000.0
2008-04-28 09:18:00,1.61675,1.6169,1.6166,1.6166,141200000.0
2008-04-28 09:19:00,1.6166,1.6168,1.6165,1.61665,99500001.0
2008-04-28 09:20:00,1.61675,1.61675,1.61645,1.61645,79500000.0
2008-04-28 09:21:00,1.61645,1.61655,1.61595,1.61605,178400000.0
2008-04-28 09:22:00,1.61605,1.6162,1.61555,1.6158,143700000.0
2008-04-28 09:23:00,1.6159,1.6162,1.61565,1.6159,121799998.0
2008-04-28 09:24:00,1.6159,1.6161,1.61555,1.616,69500000.0
2008-04-28 09:25:00,1.616,1.61645,1.616,1.61635,61700000.0
2008-04-28 09:26:00,1.6164,1.6165,1.61615,1.6164,76000000.0
2008-04-28 09:27:00,1.61635,1.61655,1.61605,1.61625,136900000.0
2008-04-28 09:28:00,1.61625,1.6165,1.61625,1.6165,73700000.0
2008-04-28 09:29:00,1.6165,1.6168,1.6164,1.6164,45700000.0
2008-04-28 09:30:00,1.61645,1.6166,1.61615,1.6164,95400000.0
2008-04-28 09:31:00,1.61645,1.6167,1.6162,1.6164,132700000.0
2008-04-28 09:32:00,1.6164,1.6168,1.6164,1.6168,77700000.0
2008-04-28 09:33:00,1.6168,1.6171,1.6168,1.617,39800000.0
2008-04-28 09:34:00,1.617,1.6173,1.61695,1.61705,117700000.0
2008-04-28 09:35:00,1.61705,1.6173,1.61685,1.61705,70800000.0
2008-04-28 09:36:00,1.6171,1.6172,1.61705,1.61715,24400000.0
2008-04-28 09:37:00,1.6171,1.6172,1.61695,1.6171,75400000.0
2008-04-28 09:38:00,1.6171,1.6171,1.617,1.6171,51100000.0
2008-04-28 09:39:00,1.6171,1.61725,1.61705,1.6172,27200000.0
2008-04-28 09:40:00,1.6172,1.61725,1.61715,1.61715,85800000.0
2008-04-28 09:41:00,1.61715,1.6172,1.6171,1.61715,57000000.0
2008-04-28 09:42:00,1.6171,1.6171,1.6168,1.6168,98200000.0
2008-04-28 09:43:00,1.6168,1.6168,1.61615,1.6165,107900000.0
2008-04-28 09:44:00,1.6165,1.61655,1.61635,1.61645,97300000.0
2008-04-28 09:45:00,1.6164,1.61645,1.61575,1.61585,172900000.0
2008-04-28 09:46:00,1.61585,1.6159,1.61565,1.61575,89400000.0
2008-04-28 09:47:00,1.61575,1.61605,1.6157,1.6159,89900000.0
2008-04-28 09:48:00,1.61585,1.6161,1.6157,1.616,46400000.0
2008-04-28 09:49:00,1.616,1.6162,1.6159,1.6161,38200000.0
2008-04-28 09:50:00,1.61615,1.6166,1.61615,1.61635,71100000.0
2008-04-28 09:51:00,1.61635,1.6165,1.6155,1.6155,141200000.0
2008-04-28 09:52:00,1.61555,1.61575,1.6153,1.6156,129300000.0
2008-04-28 09:53:00,1.61555,1.6156,1.6151,1.6152,214599999.0
2008-04-28 09:54:00,1.6152,1.61545,1.6151,1.6153,109700000.0
2008-04-28 09:55:00,1.6153,1.61545,1.61525,1.6154,154700000.0
2008-04-28 09:56:00,1.6154,1.6155,1.61525,1.61535,58500000.0
2008-04-28 09:57:00,1.6153,1.61535,1.61505,1.6152,102400000.0
2008-04-28 09:58:00,1.6152,1.61545,1.6148,1.6148,158600000.0
2008-04-28 09:59:00,1.61475,1.61505,1.6146,1.615,141500000.0
2008-04-28 10:00:00,1.615,1.6153,1.61455,1.61455,85400000.0
2008-04-28 10:01:00,1.61455,1.6147,1.61445,1.61455,77400000.0
2008-04-28 10:02:00,1.61455,1.61455,1.6138,1.614,235000000.0
2008-04-28 10:03:00,1.614,1.6142,1.6138,1.6142,151700000.0
2008-04-28 10:04:00,1.6141,1.6142,1.614,1.61405,85700000.0
2008-04-28 10:05:00,1.6141,1.6141,1.61365,1.61385,151999999.0
2008-04-28 10:06:00,1.61385,1.6143,1.6138,1.61415,279300000.0
2008-04-28 10:07:00,1.6142,1.6149,1.61415,1.6149,260400000.0
2008-04-28 10:08:00,1.61485,1.61525,1.6147,1.6148,273500000.0
2008-04-28 10:09:00,1.6148,1.615,1.61465,1.61495,66400000.0
2008-04-28 10:10:00,1.61495,1.6151,1.6149,1.615,100200000.0
2008-04-28 10:11:00,1.615,1.6151,1.61495,1.615,41799999.0
2008-04-28 10:12:00,1.61505,1.6151,1.61465,1.6149,66300000.0
2008-04-28 10:13:00,1.6149,1.6149,1.6146,1.6148,107200000.0
2008-04-28 10:14:00,1.6148,1.6151,1.6148,1.6148,78200000.0
2008-04-28 10:15:00,1.61485,1.6149,1.61475,1.61485,39800000.0
2008-04-28 10:16:00,1.61485,1.61495,1.6148,1.6148,24800000.0
2008-04-28 10:17:00,1.61495,1.61515,1.61475,1.61505,100000000.0
2008-04-28 10:18:00,1.61505,1.61525,1.615,1.6152,96200000.0
2008-04-28 10:19:00,1.6152,1.6154,1.6152,1.6152,60600000.0
2008-04-28 10:20:00,1.6153,1.6157,1.61525,1.6155,180000000.0
2008-04-28 10:21:00,1.6155,1.6155,1.6154,1.6154,44800000.0
2008-04-28 10:22:00,1.6154,1.6156,1.6153,1.61545,82900000.0
2008-04-28 10:23:00,1.6155,1.61585,1.6155,1.61585,118600000.0
2008-04-28 10:24:00,1.61585,1.616,1.61585,1.61585,32600000.0
2008-04-28 10:25:00,1.61585,1.6159,1.6153,1.61545,85400000.0
2008-04-28 10:26:00,1.6154,1.6154,1.6152,1.6154,44200000.0
2008-04-28 10:27:00,1.61545,1.61545,1.6153,1.6153,7100000.0
2008-04-28 10:28:00,1.6153,1.6154,1.61525,1.61525,45100000.0
2008-04-28 10:29:00,1.61525,1.6154,1.6152,1.6153,38200000.0
2008-04-28 10:30:00,1.6153,1.6154,1.6153,1.6153,81300000.0
2008-04-28 10:31:00,1.6153,1.6153,1.6152,1.61525,32500000.0
2008-04-28 10:32:00,1.61525,1.61535,1.61525,1.61535,68700000.0
2008-04-28 10:33:00,1.61545,1.61545,1.61525,1.6154,50400000.0
2008-04-28 10:34:00,1.6154,1.61555,1.6154,1.61545,72300000.0
2008-04-28 10:35:00,1.61545,1.6156,1.61545,1.6156,33900000.0
2008-04-28 10:36:00,1.6156,1.6158,1.6156,1.6158,43800000.0
2008-04-28 10:37:00,1.61575,1.6158,1.6157,1.61575,41100000.0
2008-04-28 10:38:00,1.61575,1.6158,1.61575,1.61575,57200000.0
2008-04-28 10:39:00,1.6158,1.6159,1.61575,1.61585,44000000.0
2008-04-28 10:40:00,1.6159,1.6161,1.61585,1.616,75500000.0
2008-04-28 10:41:00,1.616,1.6162,1.616,1.61615,46200000.0
2008-04-28 10:42:00,1.6161,1.6161,1.6159,1.6159,5700000.0
2008-04-28 10:43:00,1.61585,1.61595,1.6158,1.61585,66800000.0
2008-04-28 10:44:00,1.61585,1.61595,1.6158,1.61585,13200000.0
2008-04-28 10:45:00,1.6158,1.61595,1.6157,1.6157,26800000.0
2008-04-28 10:46:00,1.61585,1.61595,1.61555,1.6156,63700000.0
2008-04-28 10:47:00,1.6156,1.6156,1.61515,1.6154,116000000.0
2008-04-28 10:48:00,1.61535,1.6154,1.6151,1.6152,122500000.0
2008-04-28 10:49:00,1.61525,1.6154,1.61515,1.6152,57200000.0
2008-04-28 10:50:00,1.6152,1.6153,1.615,1.61515,101500000.0
2008-04-28 10:51:00,1.6152,1.6154,1.6152,1.6153,77100000.0
2008-04-28 10:52:00,1.6153,1.6153,1.6151,1.6152,64200000.0
2008-04-28 10:53:00,1.6152,1.6154,1.6152,1.61535,21300000.0
2008-04-28 10:54:00,1.61535,1.6157,1.61535,1.6156,48400000.0
2008-04-28 10:55:00,1.61565,1.61575,1.61565,1.61575,56000000.0
2008-04-28 10:56:00,1.6158,1.6158,1.61565,1.6158,32800000.0
2008-04-28 10:57:00,1.6158,1.6159,1.6157,1.6158,46000000.0
2008-04-28 10:58:00,1.6158,1.6162,1.6158,1.6161,62700000.0
2008-04-28 10:59:00,1.6161,1.6162,1.61595,1.6161,41300000.0
2008-04-28 11:00:00,1.616,1.6163,1.6159,1.6162,72600000.0
2008-04-28 11:01:00,1.61615,1.61635,1.61615,1.6162,110200000.0
2008-04-28 11:02:00,1.6162,1.6163,1.61615,1.6162,59000000.0
2008-04-28 11:03:00,1.6163,1.6163,1.6161,1.6161,23100000.0
2008-04-28 11:04:00,1.6161,1.61615,1.61605,1.6161,21400000.0
2008-04-28 11:05:00,1.6161,1.6162,1.6159,1.6161,72000000.0
2008-04-28 11:06:00,1.61605,1.6164,1.616,1.6162,125400000.0
2008-04-28 11:07:00,1.6162,1.6164,1.6162,1.6163,70300000.0
2008-04-28 11:08:00,1.6163,1.61635,1.6163,1.6163,16300000.0
2008-04-28 11:09:00,1.6163,1.61635,1.6161,1.61615,60700000.0
2008-04-28 11:10:00,1.6162,1.6163,1.61615,1.6163,49200000.0
2008-04-28 11:11:00,1.6163,1.6165,1.6163,1.61635,17600000.0
2008-04-28 11:12:00,1.61635,1.6165,1.61605,1.6161,61700000.0
2008-04-28 11:13:00,1.6161,1.6161,1.61575,1.6158,128200000.0
2008-04-28 11:14:00,1.61585,1.61585,1.61535,1.61545,102400000.0
2008-04-28 11:15:00,1.6154,1.61545,1.6151,1.6153,111600000.0
2008-04-28 11:16:00,1.61535,1.6157,1.6153,1.61565,71000000.0
2008-04-28 11:17:00,1.6157,1.616,1.6157,1.6159,85900000.0
2008-04-28 11:18:00,1.6159,1.61595,1.6156,1.6157,82300000.0
2008-04-28 11:19:00,1.6157,1.61615,1.6156,1.6161,40000000.0
2008-04-28 11:20:00,1.6161,1.61615,1.61575,1.61585,47900000.0
2008-04-28 11:21:00,1.61585,1.6164,1.6158,1.61635,65200000.0
2008-04-28 11:22:00,1.6164,1.6168,1.61625,1.6168,78800000.0
2008-04-28 11:23:00,1.61675,1.61675,1.61645,1.61665,50100000.0
2008-04-28 11:24:00,1.6166,1.6167,1.61635,1.61635,26400000.0
2008-04-28 11:25:00,1.6163,1.6164,1.61615,1.6163,34400000.0
2008-04-28 11:26:00,1.61635,1.6164,1.61615,1.61625,11900000.0
2008-04-28 11:27:00,1.6162,1.61645,1.61605,1.61615,133500000.0
2008-04-28 11:28:00,1.61615,1.6165,1.616,1.61635,164500000.0
2008-04-28 11:29:00,1.61635,1.6166,1.61605,1.6164,83000000.0
2008-04-28 11:30:00,1.6164,1.6165,1.6161,1.61615,113000000.0
2008-04-28 11:31:00,1.61615,1.6164,1.61595,1.6164,55400000.0
2008-04-28 11:32:00,1.61645,1.6166,1.6163,1.6164,82100000.0
2008-04-28 11:33:00,1.61645,1.61655,1.61625,1.6163,68400000.0
2008-04-28 11:34:00,1.6163,1.6165,1.6163,1.6164,43600000.0
2008-04-28 11:35:00,1.61645,1.61655,1.61615,1.61625,81400000.0
2008-04-28 11:36:00,1.61625,1.6163,1.61615,1.61625,63700000.0
2008-04-28 11:37:00,1.61625,1.61625,1.61615,1.6162,37300000.0
2008-04-28 11:38:00,1.6162,1.6165,1.61615,1.6165,108500000.0
2008-04-28 11:39:00,1.6165,1.6167,1.6162,1.6163,84600000.0
2008-04-28 11:40:00,1.6162,1.61625,1.61555,1.6159,122800000.0
2008-04-28 11:41:00,1.6159,1.61625,1.6159,1.616,37500000.0
2008-04-28 11:42:00,1.61595,1.6161,1.6159,1.616,28400000.0
2008-04-28 11:43:00,1.616,1.6162,1.61585,1.6161,25100000.0
2008-04-28 11:44:00,1.61615,1.61635,1.61615,1.6163,33400000.0
2008-04-28 11:45:00,1.6163,1.61635,1.61625,1.6163,30000000.0
2008-04-28 11:46:00,1.61635,1.61635,1.6162,1.6163,60500000.0
2008-04-28 11:47:00,1.6163,1.6164,1.6161,1.61615,74600000.0
2008-04-28 11:48:00,1.6161,1.6162,1.61585,1.616,104800000.0
2008-04-28 11:49:00,1.616,1.61645,1.616,1.61635,106700000.0
2008-04-28 11:50:00,1.6163,1.61655,1.61625,1.6163,142499999.0
2008-04-28 11:51:00,1.6163,1.61645,1.6163,1.61635,43000000.0
2008-04-28 11:52:00,1.61635,1.6164,1.6163,1.61635,51100000.0
2008-04-28 11:53:00,1.61635,1.6164,1.6163,1.6163,46400000.0
2008-04-28 11:54:00,1.6163,1.61655,1.6163,1.61635,76300000.0
2008-04-28 11:55:00,1.61635,1.6165,1.6163,1.6164,34400000.0
2008-04-28 11:56:00,1.6164,1.6165,1.6164,1.61645,40200000.0
2008-04-28 11:57:00,1.6165,1.6165,1.6165,1.6165,8800000.0
2008-04-28 11:58:00,1.6165,1.6165,1.6164,1.6164,45600000.0
2008-04-28 11:59:00,1.6164,1.6164,1.6163,1.6163,44400000.0
2008-04-28 12:00:00,1.6163,1.6164,1.6163,1.6164,18400000.0
2008-04-28 12:01:00,1.6164,1.61665,1.61605,1.61625,147900000.0
2008-04-28 12:02:00,1.61625,1.6164,1.61625,1.61635,84499999.0
2008-04-28 12:03:00,1.6163,1.6164,1.61625,1.6164,77100001.0
2008-04-28 12:04:00,1.6164,1.6164,1.6161,1.61615,56100000.0
2008-04-28 12:05:00,1.6162,1.61645,1.61615,1.61635,40700000.0
2008-04-28 12:06:00,1.61635,1.6164,1.6163,1.6163,16600000.0
2008-04-28 12:07:00,1.61625,1.6163,1.6161,1.61625,19300000.0
2008-04-28 12:08:00,1.61625,1.61645,1.6162,1.61645,54300000.0
2008-04-28 12:09:00,1.61645,1.61705,1.6163,1.617,97300000.0
2008-04-28 12:10:00,1.617,1.6175,1.6168,1.6172,188700001.0
2008-04-28 12:11:00,1.61715,1.6173,1.617,1.617,73400000.0
2008-04-28 12:12:00,1.617,1.61755,1.617,1.6174,161599998.0
2008-04-28 12:13:00,1.61735,1.6177,1.6173,1.6176,71000000.0
2008-04-28 12:14:00,1.61765,1.6178,1.6174,1.61765,144899999.0
2008-04-28 12:15:00,1.61765,1.6178,1.6176,1.6177,60500000.0
2008-04-28 12:16:00,1.61765,1.61785,1.6176,1.6176,57900000.0
2008-04-28 12:17:00,1.61775,1.618,1.6176,1.6179,99700000.0
2008-04-28 12:18:00,1.61795,1.618,1.6177,1.61785,67600000.0
2008-04-28 12:19:00,1.6179,1.618,1.6178,1.6179,55900000.0
2008-04-28 12:20:00,1.6179,1.6179,1.6176,1.61775,59500000.0
2008-04-28 12:21:00,1.61775,1.61775,1.6176,1.6176,29000000.0
2008-04-28 12:22:00,1.6176,1.6177,1.6173,1.61735,67200000.0
2008-04-28 12:23:00,1.6174,1.61755,1.6174,1.6175,23800000.0
2008-04-28 12:24:00,1.6175,1.6175,1.6173,1.6173,27500000.0
2008-04-28 12:25:00,1.6173,1.6174,1.6172,1.6172,35300000.0
2008-04-28 12:26:00,1.6172,1.6172,1.61655,1.61655,41700000.0
2008-04-28 12:27:00,1.61655,1.6171,1.6165,1.6171,44100000.0
2008-04-28 12:28:00,1.61715,1.61725,1.6169,1.6171,41200000.0
2008-04-28 12:29:00,1.61715,1.6172,1.617,1.617,90200000.0
2008-04-28 12:30:00,1.617,1.6172,1.61685,1.61695,36100000.0
2008-04-28 12:31:00,1.617,1.617,1.6169,1.61695,4600000.0
2008-04-28 12:32:00,1.617,1.61705,1.6169,1.617,10900000.0
2008-04-28 12:33:00,1.617,1.61715,1.61685,1.6171,48800000.0
2008-04-28 12:34:00,1.6171,1.61725,1.61705,1.61715,60200000.0
2008-04-28 12:35:00,1.6172,1.61745,1.617,1.61725,124300000.0
2008-04-28 12:36:00,1.6173,1.6174,1.617,1.617,24500000.0
2008-04-28 12:37:00,1.61705,1.6172,1.61705,1.6171,12700000.0
2008-04-28 12:38:00,1.6171,1.6171,1.61695,1.617,8400000.0
2008-04-28 12:39:00,1.617,1.617,1.6168,1.6169,50300000.0
2008-04-28 12:40:00,1.6169,1.6169,1.61675,1.6169,16900000.0
2008-04-28 12:41:00,1.6169,1.61695,1.6169,1.61695,20700000.0
2008-04-28 12:42:00,1.61695,1.61705,1.6169,1.617,15500000.0
2008-04-28 12:43:00,1.61695,1.61705,1.6169,1.617,55600000.0
2008-04-28 12:44:00,1.617,1.6172,1.617,1.61715,46100000.0
2008-04-28 12:45:00,1.61715,1.61725,1.617,1.61715,62000000.0
2008-04-28 12:46:00,1.61715,1.61725,1.61695,1.61725,41500000.0
2008-04-28 12:47:00,1.61725,1.6173,1.61715,1.61725,19900000.0
2008-04-28 12:48:00,1.61725,1.6173,1.61715,1.6172,15200000.0
2008-04-28 12:49:00,1.6172,1.61725,1.617,1.6172,47200000.0
2008-04-28 12:50:00,1.6172,1.6172,1.617,1.6171,39400000.0
2008-04-28 12:51:00,1.6171,1.6172,1.61705,1.6171,66500000.0
2008-04-28 12:52:00,1.6171,1.6172,1.617,1.6171,62900000.0
2008-04-28 12:53:00,1.6171,1.6171,1.61705,1.61705,71100000.0
2008-04-28 12:54:00,1.61705,1.6171,1.61705,1.61705,44500000.0
2008-04-28 12:55:00,1.61705,1.6171,1.6169,1.6171,80000000.0
2008-04-28 12:56:00,1.6171,1.61715,1.61705,1.61705,77800000.0
2008-04-28 12:57:00,1.61705,1.6171,1.617,1.6171,66600000.0
2008-04-28 12:58:00,1.6171,1.6171,1.6169,1.61705,98900000.0
2008-04-28 12:59:00,1.61705,1.6171,1.61695,1.617,57000000.0
2008-04-28 13:00:00,1.6169,1.6171,1.61685,1.61705,82100000.0
2008-04-28 13:01:00,1.61705,1.61715,1.617,1.6171,69200000.0
2008-04-28 13:02:00,1.6172,1.61745,1.6171,1.6174,75200000.0
2008-04-28 13:03:00,1.61735,1.6174,1.61715,1.61725,123000000.0
2008-04-28 13:04:00,1.61725,1.6173,1.617,1.617,101100000.0
2008-04-28 13:05:00,1.61705,1.6171,1.617,1.617,21300000.0
2008-04-28 13:06:00,1.617,1.61705,1.6169,1.617,27100000.0
2008-04-28 13:07:00,1.617,1.617,1.617,1.617,17900000.0
2008-04-28 13:08:00,1.617,1.6171,1.617,1.61705,12900000.0
2008-04-28 13:09:00,1.617,1.61715,1.617,1.61705,13100000.0
2008-04-28 13:10:00,1.61705,1.61705,1.61695,1.617,38400000.0
2008-04-28 13:11:00,1.61705,1.6171,1.617,1.617,18900000.0
2008-04-28 13:12:00,1.617,1.6171,1.61695,1.617,80400000.0
2008-04-28 13:13:00,1.617,1.6171,1.61695,1.617,45200000.0
2008-04-28 13:14:00,1.617,1.61705,1.61685,1.617,120300000.0
2008-04-28 13:15:00,1.617,1.6171,1.617,1.617,17300000.0
2008-04-28 13:16:00,1.617,1.6171,1.617,1.617,29800000.0
2008-04-28 13:17:00,1.617,1.6172,1.617,1.6172,81900000.0
2008-04-28 13:18:00,1.61715,1.6175,1.6171,1.6174,75200000.0
2008-04-28 13:19:00,1.6174,1.61755,1.6174,1.61745,46000000.0
2008-04-28 13:20:00,1.61745,1.61775,1.61745,1.61775,59200000.0
2008-04-28 13:21:00,1.61775,1.61775,1.6176,1.6177,6200000.0
2008-04-28 13:22:00,1.6177,1.61785,1.61765,1.61775,46400000.0
2008-04-28 13:23:00,1.61775,1.61795,1.61775,1.6179,12600000.0
2008-04-28 13:24:00,1.61795,1.6183,1.6179,1.61825,62800000.0
2008-04-28 13:25:00,1.6182,1.6183,1.61785,1.6179,50200000.0
2008-04-28 13:26:00,1.6179,1.61805,1.6178,1.61795,38600000.0
2008-04-28 13:27:00,1.61795,1.61805,1.61785,1.618,51800000.0
2008-04-28 13:28:00,1.61805,1.61815,1.61775,1.6178,90800000.0
2008-04-28 13:29:00,1.6178,1.6178,1.6174,1.6174,34200000.0
2008-04-28 13:30:00,1.6175,1.6176,1.6173,1.6175,105700000.0
2008-04-28 13:31:00,1.6175,1.6175,1.61745,1.61745,5000000.0
2008-04-28 13:32:00,1.61745,1.6175,1.6174,1.6174,22200000.0
2008-04-28 13:33:00,1.6174,1.6174,1.6172,1.6172,44500000.0
2008-04-28 13:34:00,1.6172,1.61755,1.6172,1.61745,31900000.0
2008-04-28 13:35:00,1.61745,1.61745,1.61725,1.61735,64700000.0
2008-04-28 13:36:00,1.6174,1.61765,1.6173,1.61755,53100000.0
2008-04-28 13:37:00,1.61755,1.61765,1.61755,1.61755,13500000.0
2008-04-28 13:38:00,1.61755,1.61775,1.61725,1.61735,118300000.0
2008-04-28 13:39:00,1.6173,1.61755,1.6173,1.6175,60800000.0
2008-04-28 13:40:00,1.6175,1.6176,1.6173,1.6174,80300000.0
2008-04-28 13:41:00,1.6174,1.6174,1.6172,1.61735,94700000.0
2008-04-28 13:42:00,1.61735,1.6176,1.61705,1.6171,60400000.0
2008-04-28 13:43:00,1.6171,1.6176,1.6171,1.6176,46400000.0
2008-04-28 13:44:00,1.6176,1.6178,1.6176,1.61775,45900000.0
2008-04-28 13:45:00,1.6178,1.6179,1.61755,1.61765,162900000.0
2008-04-28 13:46:00,1.61765,1.61775,1.6176,1.61775,46800000.0
2008-04-28 13:47:00,1.61775,1.61785,1.6177,1.6178,49200000.0
2008-04-28 13:48:00,1.6178,1.6178,1.61765,1.6177,113100000.0
2008-04-28 13:49:00,1.61775,1.6179,1.61765,1.61775,134700000.0
2008-04-28 13:50:00,1.6178,1.6178,1.61755,1.61755,72000000.0
2008-04-28 13:51:00,1.61755,1.6176,1.61745,1.6175,49100000.0
2008-04-28 13:52:00,1.6175,1.61755,1.6175,1.6175,12000000.0
2008-04-28 13:53:00,1.61745,1.6176,1.61745,1.61745,86000000.0
2008-04-28 13:54:00,1.6175,1.6177,1.61745,1.6176,59100000.0
2008-04-28 13:55:00,1.61765,1.6177,1.61755,1.61755,48800000.0
2008-04-28 13:56:00,1.61755,1.6177,1.61755,1.6176,41300000.0
2008-04-28 13:57:00,1.61765,1.61765,1.61755,1.6176,63500000.0
2008-04-28 13:58:00,1.61755,1.61765,1.61755,1.6176,23700000.0
2008-04-28 13:59:00,1.6176,1.6177,1.61755,1.6176,30800000.0
2008-04-28 14:00:00,1.6176,1.6178,1.6175,1.61765,78900000.0
2008-04-28 14:01:00,1.61765,1.6178,1.6176,1.61775,67600000.0
2008-04-28 14:02:00,1.61775,1.6178,1.6176,1.6177,175300000.0
2008-04-28 14:03:00,1.61765,1.61785,1.61765,1.61775,90300000.0
2008-04-28 14:04:00,1.61775,1.6178,1.6177,1.6177,175800000.0
2008-04-28 14:05:00,1.6177,1.6177,1.61765,1.6177,90300000.0
2008-04-28 14:06:00,1.61765,1.6177,1.61765,1.6177,100400000.0
2008-04-28 14:07:00,1.61765,1.6178,1.61765,1.6178,33400000.0
2008-04-28 14:08:00,1.6178,1.6178,1.61775,1.61775,49900000.0
2008-04-28 14:09:00,1.61775,1.61775,1.61755,1.6176,46300000.0
2008-04-28 14:10:00,1.61765,1.61765,1.6175,1.6176,125000000.0
2008-04-28 14:11:00,1.6176,1.6179,1.6175,1.6179,88300000.0
2008-04-28 14:12:00,1.6179,1.6182,1.61775,1.61805,72800000.0
2008-04-28 14:13:00,1.6181,1.6184,1.61805,1.6182,105700000.0
2008-04-28 14:14:00,1.6182,1.6182,1.6179,1.6181,66200000.0
2008-04-28 14:15:00,1.6181,1.6182,1.618,1.61805,112200000.0
2008-04-28 14:16:00,1.61805,1.6182,1.618,1.61805,92000000.0
2008-04-28 14:17:00,1.61815,1.61835,1.618,1.6183,130000000.0
2008-04-28 14:18:00,1.6183,1.6185,1.61825,1.61825,79800000.0
2008-04-28 14:19:00,1.6183,1.6184,1.61815,1.6182,88200000.0
2008-04-28 14:20:00,1.61815,1.6183,1.6181,1.6182,63600000.0
2008-04-28 14:21:00,1.6182,1.6182,1.61785,1.618,42600000.0
2008-04-28 14:22:00,1.618,1.6181,1.61785,1.61785,45000000.0
2008-04-28 14:23:00,1.6178,1.618,1.61775,1.6179,119900000.0
2008-04-28 14:24:00,1.6179,1.6179,1.61785,1.61785,182000000.0
2008-04-28 14:25:00,1.61785,1.61795,1.6178,1.6179,39500000.0
2008-04-28 14:26:00,1.61785,1.61795,1.61775,1.61785,93900000.0
2008-04-28 14:27:00,1.6179,1.618,1.6178,1.618,23900000.0
2008-04-28 14:28:00,1.61795,1.6181,1.61795,1.6181,33600000.0
2008-04-28 14:29:00,1.618,1.61835,1.618,1.6181,95000000.0
2008-04-28 14:30:00,1.61805,1.6182,1.6178,1.6179,96900000.0
2008-04-28 14:31:00,1.61795,1.618,1.6177,1.61775,77900000.0
2008-04-28 14:32:00,1.61775,1.6179,1.6176,1.6176,86800000.0
2008-04-28 14:33:00,1.6176,1.61775,1.6176,1.6177,26700000.0
2008-04-28 14:34:00,1.61765,1.61775,1.6176,1.61765,33500000.0
2008-04-28 14:35:00,1.6177,1.6177,1.6176,1.6176,26600000.0
2008-04-28 14:36:00,1.61765,1.6177,1.6176,1.6176,34300000.0
2008-04-28 14:37:00,1.6176,1.6178,1.6175,1.6175,82500000.0
2008-04-28 14:38:00,1.6175,1.6179,1.6174,1.6179,88800000.0
2008-04-28 14:39:00,1.61785,1.618,1.6175,1.6177,104400000.0
2008-04-28 14:40:00,1.61765,1.61765,1.61735,1.61755,117100000.0
2008-04-28 14:41:00,1.61755,1.61765,1.61745,1.61755,81000000.0
2008-04-28 14:42:00,1.61755,1.61755,1.61735,1.61735,60500000.0
2008-04-28 14:43:00,1.6174,1.6175,1.61735,1.6174,49400000.0
2008-04-28 14:44:00,1.6174,1.61765,1.61735,1.61745,84000000.0
2008-04-28 14:45:00,1.6175,1.6176,1.61745,1.6175,45200000.0
2008-04-28 14:46:00,1.6175,1.6175,1.61725,1.6173,50800000.0
2008-04-28 14:47:00,1.6173,1.6173,1.61715,1.6173,51600000.0
2008-04-28 14:48:00,1.6173,1.6173,1.6172,1.6172,32500000.0
2008-04-28 14:49:00,1.61715,1.6173,1.6169,1.6173,144700000.0
2008-04-28 14:50:00,1.6173,1.6174,1.617,1.6171,97000000.0
2008-04-28 14:51:00,1.6171,1.6174,1.6171,1.6173,94200000.0
2008-04-28 14:52:00,1.6173,1.6174,1.6172,1.6173,71100000.0
2008-04-28 14:53:00,1.61725,1.6174,1.61715,1.61725,112600000.0
2008-04-28 14:54:00,1.61725,1.61725,1.6168,1.61685,130000000.0
2008-04-28 14:55:00,1.61685,1.6171,1.6168,1.6171,55000000.0
2008-04-28 14:56:00,1.6171,1.6174,1.61705,1.6172,87300000.0
2008-04-28 14:57:00,1.61715,1.6173,1.61705,1.6172,88800000.0
2008-04-28 14:58:00,1.6172,1.61735,1.61715,1.6172,52500000.0
2008-04-28 14:59:00,1.6172,1.61755,1.61715,1.61735,92400000.0
2008-04-28 15:00:00,1.61735,1.6175,1.61725,1.61745,130300000.0
2008-04-28 15:01:00,1.6174,1.6175,1.617,1.617,120600000.0
2008-04-28 15:02:00,1.617,1.6172,1.61695,1.617,80800000.0
2008-04-28 15:03:00,1.61695,1.6171,1.61695,1.617,55000000.0
2008-04-28 15:04:00,1.617,1.6172,1.61695,1.6172,66500000.0
2008-04-28 15:05:00,1.6172,1.6172,1.617,1.617,62800000.0
2008-04-28 15:06:00,1.61705,1.61705,1.61695,1.617,47000000.0
2008-04-28 15:07:00,1.61695,1.617,1.6168,1.6168,84200000.0
2008-04-28 15:08:00,1.6168,1.6168,1.6166,1.6166,39800000.0
2008-04-28 15:09:00,1.6166,1.6168,1.6162,1.6168,92000000.0
2008-04-28 15:10:00,1.6167,1.6169,1.6167,1.6168,42400000.0
2008-04-28 15:11:00,1.6168,1.6168,1.6167,1.6167,16400000.0
2008-04-28 15:12:00,1.6168,1.6169,1.6167,1.6168,81400000.0
2008-04-28 15:13:00,1.6168,1.617,1.61675,1.6169,43500000.0
2008-04-28 15:14:00,1.6169,1.617,1.6168,1.617,22800000.0
2008-04-28 15:15:00,1.617,1.6171,1.61685,1.6169,47100000.0
2008-04-28 15:16:00,1.61695,1.61705,1.61695,1.61705,5400000.0
2008-04-28 15:17:00,1.6171,1.6171,1.61675,1.61685,81000000.0
2008-04-28 15:18:00,1.61685,1.61705,1.6167,1.61695,158900000.0
2008-04-28 15:19:00,1.617,1.61705,1.61675,1.617,77800000.0
2008-04-28 15:20:00,1.617,1.6171,1.6168,1.6168,14700000.0
2008-04-28 15:21:00,1.6168,1.6169,1.61665,1.6167,26800000.0
2008-04-28 15:22:00,1.6167,1.61685,1.61665,1.61685,34500000.0
2008-04-28 15:23:00,1.61685,1.6169,1.6165,1.61655,46800000.0
2008-04-28 15:24:00,1.6166,1.6167,1.6163,1.61635,85500000.0
2008-04-28 15:25:00,1.61635,1.6165,1.6156,1.6156,92100000.0
2008-04-28 15:26:00,1.6156,1.6157,1.6152,1.6152,114300000.0
2008-04-28 15:27:00,1.6152,1.6155,1.6152,1.6153,51100000.0
2008-04-28 15:28:00,1.6153,1.6155,1.6153,1.6155,31800000.0
2008-04-28 15:29:00,1.6155,1.61575,1.6154,1.6155,84300000.0
2008-04-28 15:30:00,1.61555,1.6157,1.61545,1.6155,41500000.0
2008-04-28 15:31:00,1.6155,1.61575,1.6154,1.61575,50600000.0
2008-04-28 15:32:00,1.6158,1.6162,1.6158,1.616,65900000.0
2008-04-28 15:33:00,1.616,1.61635,1.616,1.6163,87000000.0
2008-04-28 15:34:00,1.61625,1.6163,1.61615,1.61615,60800000.0
2008-04-28 15:35:00,1.6162,1.6164,1.616,1.61635,54700000.0
2008-04-28 15:36:00,1.6164,1.6165,1.6162,1.6164,110100000.0
2008-04-28 15:37:00,1.6164,1.6166,1.6162,1.6162,44800000.0
2008-04-28 15:38:00,1.61625,1.6164,1.61615,1.6162,111300000.0
2008-04-28 15:39:00,1.6162,1.61625,1.616,1.6162,92500000.0
2008-04-28 15:40:00,1.6162,1.6163,1.616,1.616,68700000.0
2008-04-28 15:41:00,1.616,1.6162,1.61575,1.61585,121100000.0
2008-04-28 15:42:00,1.61585,1.6159,1.6157,1.6157,130700000.0
2008-04-28 15:43:00,1.6157,1.61575,1.61545,1.6156,88700000.0
2008-04-28 15:44:00,1.61555,1.6157,1.6155,1.6156,79200000.0
2008-04-28 15:45:00,1.61555,1.6157,1.61545,1.6156,142300000.0
2008-04-28 15:46:00,1.61555,1.61585,1.61555,1.61575,349200000.0
2008-04-28 15:47:00,1.61575,1.61585,1.61565,1.6158,128700000.0
2008-04-28 15:48:00,1.61575,1.6158,1.61555,1.61565,107300000.0
2008-04-28 15:49:00,1.6157,1.6158,1.61565,1.61565,81200000.0
2008-04-28 15:50:00,1.6157,1.6157,1.61565,1.6157,96900000.0
2008-04-28 15:51:00,1.6157,1.61575,1.61565,1.6157,52400000.0
2008-04-28 15:52:00,1.6158,1.6159,1.6156,1.61575,130500000.0
2008-04-28 15:53:00,1.61575,1.6158,1.6157,1.6157,201900000.0
2008-04-28 15:54:00,1.61575,1.6159,1.6157,1.61575,103100000.0
2008-04-28 15:55:00,1.61575,1.6161,1.61575,1.616,153600000.0
2008-04-28 15:56:00,1.616,1.61635,1.61595,1.61605,62700000.0
2008-04-28 15:57:00,1.61605,1.6163,1.6159,1.616,76200000.0
2008-04-28 15:58:00,1.616,1.61625,1.61585,1.61595,117900000.0
2008-04-28 15:59:00,1.6159,1.6161,1.61585,1.616,90200000.0
2008-04-28 16:00:00,1.61595,1.616,1.6157,1.61585,74100000.0
2008-04-28 16:01:00,1.61585,1.6161,1.61575,1.6158,78000000.0
2008-04-28 16:02:00,1.61585,1.61615,1.6158,1.616,80700000.0
2008-04-28 16:03:00,1.61605,1.61615,1.6159,1.616,68200000.0
2008-04-28 16:04:00,1.616,1.6161,1.61595,1.616,30100000.0
2008-04-28 16:05:00,1.616,1.6161,1.6158,1.6158,55400000.0
2008-04-28 16:06:00,1.6158,1.6158,1.6156,1.6157,40700000.0
2008-04-28 16:07:00,1.6157,1.6161,1.6156,1.616,74500000.0
2008-04-28 16:08:00,1.616,1.6166,1.6157,1.6158,70500000.0
2008-04-28 16:09:00,1.61585,1.616,1.6157,1.6157,20500000.0
2008-04-28 16:10:00,1.6157,1.61595,1.6155,1.61585,53200000.0
2008-04-28 16:11:00,1.6159,1.61595,1.61585,1.61585,10800000.0
2008-04-28 16:12:00,1.6159,1.6159,1.61585,1.6159,10300000.0
2008-04-28 16:13:00,1.61585,1.616,1.6158,1.6159,92500000.0
2008-04-28 16:14:00,1.6159,1.6161,1.6155,1.616,149700000.0
2008-04-28 16:15:00,1.616,1.616,1.61565,1.61565,173300000.0
2008-04-28 16:16:00,1.61565,1.6157,1.61545,1.6155,329000000.0
2008-04-28 16:17:00,1.6155,1.6157,1.6155,1.6157,42400000.0
2008-04-28 16:18:00,1.6157,1.6157,1.6152,1.6153,137300000.0
2008-04-28 16:19:00,1.6153,1.61535,1.61495,1.61495,133200000.0
2008-04-28 16:20:00,1.615,1.6151,1.61485,1.615,91200000.0
2008-04-28 16:21:00,1.615,1.6151,1.61495,1.615,151100000.0
2008-04-28 16:22:00,1.615,1.6152,1.615,1.6151,33700000.0
2008-04-28 16:23:00,1.61515,1.6152,1.615,1.6151,143500000.0
2008-04-28 16:24:00,1.6151,1.6152,1.61505,1.6152,51000000.0
2008-04-28 16:25:00,1.6152,1.6154,1.6152,1.6152,70300000.0
2008-04-28 16:26:00,1.6152,1.6152,1.6148,1.61505,90800000.0
2008-04-28 16:27:00,1.615,1.6153,1.615,1.6152,81900000.0
2008-04-28 16:28:00,1.6152,1.6156,1.6152,1.6153,84300000.0
2008-04-28 16:29:00,1.61535,1.6155,1.61515,1.6155,131400000.0
2008-04-28 16:30:00,1.6156,1.61585,1.6153,1.6155,114800000.0
2008-04-28 16:31:00,1.6155,1.61585,1.6154,1.61585,65300000.0
2008-04-28 16:32:00,1.61585,1.6161,1.61585,1.61595,59100000.0
2008-04-28 16:33:00,1.61595,1.6162,1.6159,1.6162,72300000.0
2008-04-28 16:34:00,1.6162,1.61665,1.6161,1.6163,98500000.0
2008-04-28 16:35:00,1.6163,1.6163,1.61605,1.61625,78600000.0
2008-04-28 16:36:00,1.61625,1.61635,1.6161,1.6161,92800000.0
2008-04-28 16:37:00,1.61615,1.6163,1.6161,1.61615,38400000.0
2008-04-28 16:38:00,1.6162,1.6163,1.6162,1.6162,51800000.0
2008-04-28 16:39:00,1.6162,1.6163,1.61605,1.61625,103500000.0
2008-04-28 16:40:00,1.61625,1.6164,1.6161,1.6162,79200000.0
2008-04-28 16:41:00,1.61615,1.6162,1.61615,1.61615,26500000.0
2008-04-28 16:42:00,1.6162,1.6167,1.61615,1.6166,63100000.0
2008-04-28 16:43:00,1.6166,1.6167,1.61645,1.6166,57600000.0
2008-04-28 16:44:00,1.6166,1.6166,1.61625,1.6164,68200000.0
2008-04-28 16:45:00,1.6164,1.6164,1.6163,1.6163,39636032.0
2008-04-28 16:46:00,1.61635,1.6165,1.61625,1.6163,71300000.0
2008-04-28 16:47:00,1.6163,1.61645,1.6162,1.6163,47500000.0
2008-04-28 16:48:00,1.6163,1.6163,1.6161,1.6161,42300000.0
2008-04-28 16:49:00,1.6161,1.6163,1.61605,1.61625,78000000.0
2008-04-28 16:50:00,1.61625,1.6165,1.6162,1.6165,20600000.0
2008-04-28 16:51:00,1.6165,1.61665,1.61645,1.61655,58500000.0
2008-04-28 16:52:00,1.61655,1.61665,1.61625,1.61645,82600000.0
2008-04-28 16:53:00,1.6164,1.61655,1.6163,1.6164,45500000.0
2008-04-28 16:54:00,1.6164,1.6166,1.6162,1.61645,54100000.0
2008-04-28 16:55:00,1.61645,1.61665,1.6164,1.61655,87300000.0
2008-04-28 16:56:00,1.61655,1.6166,1.6164,1.6165,73500000.0
2008-04-28 16:57:00,1.6165,1.6165,1.6162,1.6164,64800000.0
2008-04-28 16:58:00,1.6165,1.6165,1.61625,1.61635,65800000.0
2008-04-28 16:59:00,1.6163,1.6168,1.61625,1.6168,44400000.0
2008-04-28 17:00:00,1.6168,1.61685,1.6166,1.6167,92800000.0
2008-04-28 17:01:00,1.6167,1.61695,1.6167,1.6168,70300000.0
2008-04-28 17:02:00,1.6168,1.61725,1.6167,1.617,102000000.0
2008-04-28 17:03:00,1.617,1.6172,1.6169,1.61715,61200000.0
2008-04-28 17:04:00,1.6172,1.6173,1.617,1.61725,77800000.0
2008-04-28 17:05:00,1.61725,1.61765,1.617,1.617,80000000.0
2008-04-28 17:06:00,1.617,1.61715,1.6169,1.6169,100500000.0
2008-04-28 17:07:00,1.61695,1.6173,1.6169,1.61725,70700000.0
2008-04-28 17:08:00,1.61725,1.61725,1.61695,1.61705,41200000.0
2008-04-28 17:09:00,1.6171,1.61715,1.61665,1.61675,65600000.0
2008-04-28 17:10:00,1.61685,1.6169,1.6167,1.6168,94700000.0
2008-04-28 17:11:00,1.6168,1.617,1.61665,1.61675,73300000.0
2008-04-28 17:12:00,1.61675,1.6168,1.61645,1.6167,60900000.0
2008-04-28 17:13:00,1.6167,1.61685,1.6167,1.61675,31700000.0
2008-04-28 17:14:00,1.6167,1.6168,1.6167,1.6168,13100000.0
2008-04-28 17:15:00,1.61685,1.61695,1.6167,1.61685,23500000.0
2008-04-28 17:16:00,1.61685,1.6169,1.6166,1.61675,45500000.0
2008-04-28 17:17:00,1.61665,1.6168,1.6166,1.6167,36700000.0
2008-04-28 17:18:00,1.6167,1.61675,1.6161,1.6163,75000000.0
2008-04-28 17:19:00,1.6164,1.6166,1.6162,1.61655,52300000.0
2008-04-28 17:20:00,1.6165,1.6166,1.6164,1.6165,49300000.0
2008-04-28 17:21:00,1.61655,1.61655,1.61645,1.61645,24000000.0
2008-04-28 17:22:00,1.61645,1.61675,1.61625,1.61665,60500000.0
2008-04-28 17:23:00,1.6167,1.6169,1.6167,1.6168,85400000.0
2008-04-28 17:24:00,1.61685,1.6169,1.6167,1.61675,82300000.0
2008-04-28 17:25:00,1.61675,1.6169,1.61675,1.6168,38800000.0
2008-04-28 17:26:00,1.6168,1.6169,1.6168,1.6169,12000000.0
2008-04-28 17:27:00,1.6169,1.6173,1.61685,1.61705,71700000.0
2008-04-28 17:28:00,1.61705,1.61715,1.61695,1.617,56000000.0
2008-04-28 17:29:00,1.617,1.6172,1.6168,1.6172,82900000.0
2008-04-28 17:30:00,1.61715,1.61715,1.61695,1.6171,55000000.0
2008-04-28 17:31:00,1.617,1.61705,1.6168,1.617,90200000.0
2008-04-28 17:32:00,1.617,1.61715,1.61685,1.61715,29600000.0
2008-04-28 17:33:00,1.6171,1.6172,1.6171,1.6171,29700000.0
2008-04-28 17:34:00,1.6171,1.6171,1.6171,1.6171,15400000.0
2008-04-28 17:35:00,1.6171,1.6172,1.61705,1.6171,62900000.0
2008-04-28 17:36:00,1.6171,1.6172,1.61695,1.617,47500000.0
2008-04-28 17:37:00,1.617,1.6172,1.61685,1.6172,64000000.0
2008-04-28 17:38:00,1.61715,1.6173,1.61705,1.6172,66700000.0
2008-04-28 17:39:00,1.6172,1.6174,1.61715,1.61725,68300000.0
2008-04-28 17:40:00,1.61725,1.61725,1.61715,1.61715,5600000.0
2008-04-28 17:41:00,1.6171,1.61725,1.61705,1.61715,20100000.0
2008-04-28 17:42:00,1.61715,1.61725,1.6171,1.6172,15600000.0
2008-04-28 17:43:00,1.6172,1.6173,1.6171,1.6173,41600000.0
2008-04-28 17:44:00,1.6173,1.61765,1.6173,1.6176,68700000.0
2008-04-28 17:45:00,1.6176,1.6177,1.61755,1.61765,47600000.0
2008-04-28 17:46:00,1.6176,1.61775,1.61755,1.61765,36400000.0
2008-04-28 17:47:00,1.61765,1.61765,1.6173,1.61735,59000000.0
2008-04-28 17:48:00,1.6174,1.6176,1.61735,1.61755,65900000.0
2008-04-28 17:49:00,1.61755,1.61775,1.61745,1.6176,48600000.0
2008-04-28 17:50:00,1.6176,1.6177,1.61755,1.61755,43400000.0
2008-04-28 17:51:00,1.6175,1.61765,1.6175,1.6176,21800000.0
2008-04-28 17:52:00,1.6175,1.61765,1.6175,1.6176,19800000.0
2008-04-28 17:53:00,1.61765,1.6177,1.6175,1.6175,43000000.0
2008-04-28 17:54:00,1.61745,1.61765,1.61745,1.6176,55700000.0
2008-04-28 17:55:00,1.6176,1.6176,1.61745,1.6176,32300000.0
2008-04-28 17:56:00,1.6176,1.6176,1.6175,1.6176,27300000.0
2008-04-28 17:57:00,1.6176,1.61775,1.6176,1.61765,33200000.0
2008-04-28 17:58:00,1.6177,1.61775,1.6176,1.6176,34700000.0
2008-04-28 17:59:00,1.6176,1.61765,1.61755,1.6176,23200000.0
2008-04-28 18:00:00,1.6176,1.6177,1.6175,1.61755,32700000.0
2008-04-28 18:01:00,1.61765,1.6177,1.61755,1.61765,15500000.0
2008-04-28 18:02:00,1.61765,1.6177,1.6176,1.6176,40700000.0
2008-04-28 18:03:00,1.61765,1.61775,1.6176,1.61775,17300000.0
2008-04-28 18:04:00,1.61775,1.61775,1.61765,1.6177,13000000.0
2008-04-28 18:05:00,1.6177,1.6177,1.6177,1.6177,6000000.0
2008-04-28 18:06:00,1.6177,1.6178,1.6177,1.61775,11300000.0
2008-04-28 18:07:00,1.61775,1.6179,1.61775,1.61775,35900000.0
2008-04-28 18:08:00,1.61775,1.61785,1.61775,1.61775,34000000.0
2008-04-28 18:09:00,1.61775,1.61775,1.61765,1.6177,18700000.0
2008-04-28 18:10:00,1.6178,1.61785,1.6177,1.6178,46300000.0
2008-04-28 18:11:00,1.61785,1.618,1.61785,1.61795,36100000.0
2008-04-28 18:12:00,1.61795,1.6181,1.61795,1.618,41000000.0
2008-04-28 18:13:00,1.618,1.6182,1.618,1.6182,18400000.0
2008-04-28 18:14:00,1.6182,1.6182,1.6181,1.6181,7500000.0
2008-04-28 18:15:00,1.61815,1.6183,1.6181,1.6182,15500000.0
2008-04-28 18:16:00,1.6182,1.6182,1.61805,1.6182,18800000.0
2008-04-28 18:17:00,1.6182,1.6183,1.6182,1.6182,12400000.0
2008-04-28 18:18:00,1.61815,1.6182,1.6181,1.6182,15900000.0
2008-04-28 18:19:00,1.6182,1.61845,1.6182,1.61825,19300000.0
2008-04-28 18:20:00,1.6183,1.6185,1.61825,1.6185,37000000.0
2008-04-28 18:21:00,1.6185,1.6185,1.6185,1.6185,2800000.0
2008-04-28 18:22:00,1.61845,1.61845,1.6183,1.6183,26700000.0
2008-04-28 18:23:00,1.61835,1.6184,1.6182,1.6183,30200000.0
2008-04-28 18:24:00,1.6183,1.6183,1.6183,1.6183,9800000.0
2008-04-28 18:25:00,1.6182,1.6182,1.61815,1.6182,9200000.0
2008-04-28 18:26:00,1.6182,1.61825,1.61815,1.61825,6900000.0
2008-04-28 18:27:00,1.6182,1.6185,1.6182,1.6184,21200000.0
2008-04-28 18:28:00,1.6184,1.6186,1.6184,1.61855,14800000.0
2008-04-28 18:29:00,1.6186,1.61885,1.61855,1.6187,12600000.0
2008-04-28 18:30:00,1.6187,1.61895,1.61865,1.61875,53900000.0
2008-04-28 18:31:00,1.6187,1.61885,1.6187,1.61885,29900000.0
2008-04-28 18:32:00,1.6189,1.61895,1.61875,1.61875,8200000.0
2008-04-28 18:33:00,1.61885,1.61885,1.6187,1.6187,7400000.0
2008-04-28 18:34:00,1.61865,1.61875,1.6186,1.6187,20000000.0
2008-04-28 18:35:00,1.61865,1.61865,1.61835,1.61855,24500000.0
2008-04-28 18:36:00,1.61855,1.61865,1.6184,1.6185,40800000.0
2008-04-28 18:37:00,1.6185,1.61865,1.6183,1.6186,34800000.0
2008-04-28 18:38:00,1.6186,1.6186,1.61855,1.6186,10800000.0
2008-04-28 18:39:00,1.6186,1.6186,1.6186,1.6186,1400000.0
2008-04-28 18:40:00,1.6186,1.6187,1.61845,1.6185,16600000.0
2008-04-28 18:41:00,1.6185,1.6185,1.61845,1.61845,4400000.0
2008-04-28 18:42:00,1.6185,1.6185,1.6184,1.6185,11900000.0
2008-04-28 18:43:00,1.6185,1.61855,1.61845,1.61845,10100000.0
2008-04-28 18:44:00,1.61845,1.6185,1.6184,1.6184,4800000.0
2008-04-28 18:45:00,1.6184,1.61845,1.6183,1.6184,19900000.0
2008-04-28 18:46:00,1.61835,1.6184,1.61835,1.6184,22300000.0
2008-04-28 18:47:00,1.6183,1.61845,1.6183,1.61835,16200000.0
2008-04-28 18:48:00,1.61835,1.6185,1.61825,1.6184,31800000.0
2008-04-28 18:49:00,1.6184,1.6185,1.61835,1.6184,29000000.0
2008-04-28 18:50:00,1.6184,1.6184,1.6184,1.6184,10800000.0
2008-04-28 18:51:00,1.61835,1.6184,1.61835,1.6184,5900000.0
2008-04-28 18:52:00,1.61835,1.6184,1.61835,1.6184,14300000.0
2008-04-28 18:53:00,1.6184,1.6184,1.6183,1.6184,10100000.0
2008-04-28 18:54:00,1.6184,1.6184,1.61825,1.6184,43900000.0
2008-04-28 18:55:00,1.6184,1.6184,1.6184,1.6184,600000.0
2008-04-28 18:56:00,1.6184,1.6184,1.61815,1.61815,15100000.0
2008-04-28 18:57:00,1.61815,1.61815,1.618,1.61815,5200000.0
2008-04-28 18:58:00,1.6181,1.6181,1.6181,1.6181,1200000.0
2008-04-28 18:59:00,1.61815,1.61835,1.61815,1.61825,13100000.0
2008-04-28 19:00:00,1.61835,1.61835,1.61825,1.6183,11800000.0
2008-04-28 19:01:00,1.6183,1.6183,1.61825,1.6183,3000000.0
2008-04-28 19:02:00,1.6183,1.6184,1.61825,1.6184,5800000.0
2008-04-28 19:03:00,1.6184,1.61845,1.6183,1.6183,6200000.0
2008-04-28 19:04:00,1.6183,1.61835,1.6183,1.6183,6800000.0
2008-04-28 19:05:00,1.6183,1.6185,1.6183,1.6185,25300000.0
2008-04-28 19:06:00,1.6185,1.6185,1.6182,1.6183,22600000.0
2008-04-28 19:07:00,1.6183,1.6184,1.61825,1.6183,11700000.0
2008-04-28 19:08:00,1.6183,1.6184,1.6183,1.61835,16000000.0
2008-04-28 19:09:00,1.6183,1.61845,1.6183,1.61835,19200000.0
2008-04-28 19:10:00,1.61835,1.6184,1.6183,1.6183,13800000.0
2008-04-28 19:11:00,1.6183,1.6187,1.6183,1.6187,25200000.0
2008-04-28 19:12:00,1.6187,1.6187,1.6187,1.6187,2600000.0
2008-04-28 19:13:00,1.6187,1.6188,1.6186,1.61875,10800000.0
2008-04-28 19:14:00,1.61875,1.619,1.6187,1.619,49200000.0
2008-04-28 19:15:00,1.619,1.6196,1.6189,1.61925,69900000.0
2008-04-28 19:16:00,1.6193,1.6195,1.6192,1.6192,46900000.0
2008-04-28 19:17:00,1.6192,1.61935,1.619,1.6192,27300000.0
2008-04-28 19:18:00,1.6192,1.6194,1.6191,1.6193,35600000.0
2008-04-28 19:19:00,1.61925,1.61945,1.6192,1.61925,25400000.0
2008-04-28 19:20:00,1.61935,1.61935,1.6192,1.61935,8000000.0
2008-04-28 19:21:00,1.61935,1.61935,1.6193,1.6193,2800000.0
2008-04-28 19:22:00,1.6193,1.61935,1.6193,1.61935,2800000.0
2008-04-28 19:23:00,1.61935,1.61935,1.6192,1.6192,5000000.0
2008-04-28 19:24:00,1.6192,1.6192,1.6192,1.6192,2000000.0
2008-04-28 19:25:00,1.6192,1.6192,1.61895,1.61905,13100000.0
2008-04-28 19:26:00,1.6191,1.6192,1.619,1.6191,12300000.0
2008-04-28 19:27:00,1.6191,1.6191,1.619,1.61905,6900000.0
2008-04-28 19:28:00,1.61905,1.61905,1.619,1.619,3500000.0
2008-04-28 19:29:00,1.61905,1.61905,1.61905,1.61905,900000.0
2008-04-28 19:30:00,1.61905,1.6191,1.61905,1.6191,800000.0
2008-04-28 19:31:00,1.61915,1.6192,1.61905,1.61905,29900000.0
2008-04-28 19:32:00,1.6191,1.6194,1.6191,1.6193,14700000.0
2008-04-28 19:33:00,1.61935,1.62,1.61935,1.61975,36900000.0
2008-04-28 19:34:00,1.61975,1.6205,1.61975,1.62045,65700000.0
2008-04-28 19:35:00,1.6205,1.6205,1.62005,1.6203,41600000.0
2008-04-28 19:36:00,1.62035,1.62035,1.62025,1.62025,13900000.0
2008-04-28 19:37:00,1.62025,1.6203,1.6202,1.6202,28800000.0
2008-04-28 19:38:00,1.62025,1.6204,1.62025,1.62035,9700000.0
2008-04-28 19:39:00,1.62035,1.62035,1.6202,1.62025,7400000.0
2008-04-28 19:40:00,1.6202,1.6202,1.62005,1.6201,24600000.0
2008-04-28 19:41:00,1.62015,1.62015,1.6198,1.62,37400000.0
2008-04-28 19:42:00,1.62005,1.6201,1.61985,1.61985,22100000.0
2008-04-28 19:43:00,1.61995,1.62,1.61975,1.61985,19900000.0
2008-04-28 19:44:00,1.6199,1.6199,1.61985,1.61985,1200000.0
2008-04-28 19:45:00,1.61985,1.61985,1.6198,1.6198,2200000.0
2008-04-28 19:46:00,1.6198,1.61985,1.6198,1.61985,4200000.0
2008-04-28 19:47:00,1.6198,1.62,1.6198,1.61995,93500000.0
2008-04-28 19:48:00,1.62,1.62,1.61995,1.61995,2800000.0
2008-04-28 19:49:00,1.61995,1.62,1.6198,1.61995,28000000.0
2008-04-28 19:50:00,1.61995,1.61995,1.61975,1.61985,10800000.0
2008-04-28 19:51:00,1.6198,1.61985,1.61975,1.61975,9000000.0
2008-04-28 19:52:00,1.61985,1.6199,1.61975,1.61975,17900000.0
2008-04-28 19:53:00,1.6198,1.61995,1.6198,1.61995,6600000.0
2008-04-28 19:54:00,1.61995,1.62,1.6199,1.6199,32000000.0
2008-04-28 19:55:00,1.62,1.62,1.6199,1.61995,226800000.0
2008-04-28 19:56:00,1.62,1.6201,1.61975,1.61995,183099999.0
2008-04-28 19:57:00,1.61995,1.62005,1.61995,1.61995,20000000.0
2008-04-28 19:58:00,1.61995,1.61995,1.6198,1.61995,125000000.0
2008-04-28 19:59:00,1.61995,1.61995,1.61975,1.61985,41900000.0
2008-04-28 20:00:00,1.6198,1.61985,1.61945,1.6197,174400000.0
2008-04-28 20:01:00,1.61975,1.6198,1.61955,1.6196,109600001.0
2008-04-28 20:02:00,1.61965,1.6198,1.61965,1.61975,29100000.0
2008-04-28 20:03:00,1.61975,1.61975,1.61965,1.61975,26100000.0
2008-04-28 20:04:00,1.6198,1.6198,1.61965,1.61965,34700000.0
2008-04-28 20:05:00,1.61965,1.61975,1.61955,1.6197,68000000.0
2008-04-28 20:06:00,1.6197,1.61975,1.61965,1.61975,21800000.0
2008-04-28 20:07:00,1.61975,1.61985,1.6196,1.61965,51400000.0
2008-04-28 20:08:00,1.61965,1.6198,1.6196,1.6197,10800000.0
2008-04-28 20:09:00,1.61975,1.61975,1.61965,1.6197,19500000.0
2008-04-28 20:10:00,1.6198,1.6198,1.6195,1.6196,56100000.0
2008-04-28 20:11:00,1.6196,1.6196,1.61935,1.61935,111800000.0
2008-04-28 20:12:00,1.6194,1.6195,1.61935,1.61935,33000000.0
2008-04-28 20:13:00,1.61935,1.61935,1.61915,1.6193,72900000.0
2008-04-28 20:14:00,1.6193,1.6195,1.61925,1.61945,50600000.0
2008-04-28 20:15:00,1.6194,1.61975,1.61915,1.6197,189600000.0
2008-04-28 20:16:00,1.6197,1.6197,1.6196,1.6196,37400000.0
2008-04-28 20:17:00,1.6196,1.6196,1.61945,1.61955,15300000.0
2008-04-28 20:18:00,1.6196,1.6196,1.61955,1.61955,15000000.0
2008-04-28 20:19:00,1.61955,1.61955,1.6194,1.61955,25400000.0
2008-04-28 20:20:00,1.61955,1.61955,1.6192,1.61925,83500000.0
2008-04-28 20:21:00,1.61925,1.6193,1.6192,1.6193,2800000.0
2008-04-28 20:22:00,1.61925,1.6193,1.6192,1.6193,22500000.0
2008-04-28 20:23:00,1.6193,1.6193,1.6193,1.6193,5400000.0
2008-04-28 20:24:00,1.6193,1.6194,1.61925,1.6194,8600000.0
2008-04-28 20:25:00,1.6194,1.61945,1.6192,1.61935,31000000.0
2008-04-28 20:26:00,1.61935,1.61935,1.6193,1.61935,5200000.0
2008-04-28 20:27:00,1.61925,1.6193,1.61915,1.6193,28200000.0
2008-04-28 20:28:00,1.6193,1.6193,1.6192,1.61925,5600000.0
2008-04-28 20:29:00,1.6192,1.61935,1.61915,1.6192,24700000.0
2008-04-28 20:30:00,1.6192,1.6192,1.61915,1.6192,1700000.0
2008-04-28 20:31:00,1.6192,1.6194,1.6192,1.61935,5000000.0
2008-04-28 20:32:00,1.61935,1.61935,1.61935,1.61935,10000000.0
2008-04-28 20:33:00,1.61935,1.6195,1.61925,1.6194,30500000.0
2008-04-28 20:34:00,1.6194,1.6194,1.6193,1.6193,6500000.0
2008-04-28 20:35:00,1.6193,1.6193,1.6193,1.6193,6000000.0
2008-04-28 20:36:00,1.6193,1.6194,1.6193,1.6193,13800000.0
2008-04-28 20:37:00,1.61925,1.61935,1.6192,1.61925,11400000.0
2008-04-28 20:38:00,1.6193,1.6193,1.61925,1.61925,3000000.0
2008-04-28 20:39:00,1.61925,1.6193,1.61925,1.61925,7600000.0
2008-04-28 20:40:00,1.6193,1.6193,1.6192,1.6192,11100000.0
2008-04-28 20:41:00,1.6192,1.6192,1.619,1.61905,22800000.0
2008-04-28 20:42:00,1.619,1.61915,1.619,1.6191,47600000.0
2008-04-28 20:43:00,1.6191,1.6192,1.6191,1.6192,13600000.0
2008-04-28 20:44:00,1.6192,1.6193,1.61915,1.6193,8900000.0
2008-04-28 20:45:00,1.6193,1.6193,1.6193,1.6193,5000000.0
2008-04-28 20:46:00,1.6193,1.6193,1.619,1.61915,16000000.0
2008-04-28 20:47:00,1.6191,1.61915,1.6191,1.6191,21800000.0
2008-04-28 20:48:00,1.6191,1.61915,1.61905,1.61915,3300000.0
2008-04-28 20:49:00,1.61915,1.61915,1.6191,1.6191,6000000.0
2008-04-28 20:50:00,1.61915,1.61915,1.619,1.6191,10400000.0
2008-04-28 20:51:00,1.6191,1.6191,1.6191,1.6191,900000.0
2008-04-28 20:52:00,1.6191,1.61925,1.6191,1.61915,20600000.0
2008-04-28 20:53:00,1.61915,1.61915,1.61915,1.61915,4900000.0
2008-04-28 20:54:00,1.61915,1.61915,1.6191,1.6191,5000000.0
2008-04-28 20:55:00,1.61915,1.6192,1.61915,1.61915,26200000.0
2008-04-28 20:56:00,1.61915,1.61915,1.6191,1.61915,12000000.0
2008-04-28 20:57:00,1.6191,1.61915,1.619,1.6191,8800000.0
2008-04-28 20:58:00,1.61905,1.6191,1.61865,1.61875,55900000.0
2008-04-28 20:59:00,1.61875,1.61925,1.61875,1.61915,66000000.0
2008-04-28 21:00:00,1.6192,1.6195,1.6191,1.61945,38900000.0
2008-04-28 21:01:00,1.61945,1.61955,1.6192,1.6192,52600000.0
2008-04-28 21:02:00,1.61915,1.6193,1.61915,1.6193,3600000.0
2008-04-28 21:03:00,1.61925,1.61925,1.6192,1.6192,2000000.0
2008-04-28 21:04:00,1.61889,1.61903,1.61877,1.61902,3200000.0
2008-04-28 21:05:00,1.61912,1.61913,1.61876,1.61904,2500000.0
2008-04-28 21:06:00,1.61915,1.6194,1.6191,1.6194,14200000.0
2008-04-28 21:07:00,1.6193,1.6194,1.6193,1.6194,8300000.0
2008-04-28 21:08:00,1.6194,1.6194,1.61925,1.6194,32100000.0
2008-04-28 21:09:00,1.61935,1.6194,1.6193,1.6193,34100000.0
2008-04-28 21:10:00,1.6193,1.6193,1.6192,1.61925,35400000.0
2008-04-28 21:11:00,1.6192,1.6193,1.6192,1.6192,3600000.0
2008-04-28 21:12:00,1.61915,1.6192,1.61905,1.6191,13900000.0
2008-04-28 21:13:00,1.61876,1.61894,1.61867,1.61867,155099999.0
2008-04-28 21:14:00,1.6191,1.6192,1.6191,1.6192,8200000.0
2008-04-28 21:15:00,1.61915,1.6192,1.6191,1.6192,26100000.0
2008-04-28 21:16:00,1.61915,1.61945,1.6191,1.6194,42500000.0
2008-04-28 21:17:00,1.6194,1.6195,1.61915,1.6192,18000000.0
2008-04-28 21:18:00,1.61925,1.6193,1.6192,1.6192,6600000.0
2008-04-28 21:19:00,1.6192,1.61925,1.6192,1.6192,3400000.0
2008-04-28 21:20:00,1.61925,1.6193,1.61925,1.6193,2400000.0
2008-04-28 21:21:00,1.6193,1.6198,1.6193,1.6196,45000000.0
2008-04-28 21:22:00,1.6196,1.6196,1.61935,1.61945,40400000.0
2008-04-28 21:23:00,1.6194,1.6194,1.6193,1.61935,3000000.0
2008-04-28 21:24:00,1.61935,1.61975,1.61935,1.6196,49000000.0
2008-04-28 21:25:00,1.6196,1.6196,1.6195,1.6196,21600000.0
2008-04-28 21:26:00,1.6196,1.6196,1.61945,1.61945,25300000.0
2008-04-28 21:27:00,1.61945,1.6196,1.6194,1.6195,32300000.0
2008-04-28 21:28:00,1.61945,1.6195,1.61935,1.61935,5900000.0
2008-04-28 21:29:00,1.61935,1.6194,1.6192,1.6192,8100000.0
2008-04-28 21:30:00,1.6192,1.6192,1.619,1.619,2000000.0
2008-04-28 21:31:00,1.61915,1.61915,1.6189,1.6189,190599997.0
2008-04-28 21:32:00,1.6189,1.619,1.6188,1.6189,37100000.0
2008-04-28 21:33:00,1.61885,1.619,1.61865,1.61875,21700000.0
2008-04-28 21:34:00,1.61875,1.61895,1.61875,1.61895,16900000.0
2008-04-28 21:35:00,1.6189,1.619,1.61885,1.6189,7400000.0
2008-04-28 21:36:00,1.61895,1.61895,1.6188,1.61885,7000000.0
2008-04-28 21:37:00,1.6189,1.61905,1.61875,1.6189,21600000.0
2008-04-28 21:38:00,1.61895,1.61895,1.6189,1.61895,2000000.0
2008-04-28 21:39:00,1.619,1.61905,1.61895,1.61905,3000000.0
2008-04-28 21:40:00,1.61905,1.61905,1.61905,1.61905,3600000.0
2008-04-28 21:41:00,1.61905,1.6191,1.61905,1.6191,3600000.0
2008-04-28 21:42:00,1.6191,1.6191,1.61895,1.6191,13400000.0
2008-04-28 21:43:00,1.6192,1.61935,1.6192,1.6193,9200000.0
2008-04-28 21:44:00,1.6192,1.61925,1.61915,1.61915,18800000.0
2008-04-28 21:45:00,1.6192,1.61925,1.61905,1.6192,28800000.0
2008-04-28 21:46:00,1.6192,1.61925,1.61915,1.61925,25400000.0
2008-04-28 21:47:00,1.61925,1.61925,1.61905,1.6191,10500000.0
2008-04-28 21:48:00,1.61915,1.6192,1.61875,1.6189,83500000.0
2008-04-28 21:49:00,1.6188,1.6188,1.61835,1.6184,69800000.0
2008-04-28 21:50:00,1.61835,1.61845,1.6183,1.6184,22300000.0
2008-04-28 21:51:00,1.6184,1.6184,1.61835,1.6184,3600000.0
2008-04-28 21:52:00,1.6184,1.6184,1.6181,1.6182,65200000.0
2008-04-28 21:53:00,1.6182,1.61835,1.61795,1.61795,10300000.0
2008-04-28 21:54:00,1.6178,1.61815,1.6178,1.6181,14000000.0
2008-04-28 21:55:00,1.6181,1.61815,1.6181,1.61815,4500000.0
2008-04-28 21:56:00,1.61815,1.6182,1.61805,1.61815,30100000.0
2008-04-28 21:57:00,1.61815,1.6182,1.61805,1.6181,35800000.0
2008-04-28 21:58:00,1.6181,1.6183,1.6181,1.61825,11900000.0
2008-04-28 21:59:00,1.61845,1.61845,1.61825,1.61825,2600000.0
2008-04-28 22:00:00,1.61825,1.61835,1.6182,1.6183,44400000.0
2008-04-28 22:01:00,1.6184,1.6184,1.61835,1.61835,1600000.0
2008-04-28 22:02:00,1.61835,1.6184,1.61835,1.61835,2000000.0
2008-04-28 22:03:00,1.61835,1.6185,1.6183,1.6183,26400000.0
2008-04-28 22:04:00,1.6183,1.6183,1.618,1.61805,23200000.0
2008-04-28 22:05:00,1.61805,1.61805,1.618,1.61805,6300000.0
2008-04-28 22:06:00,1.61805,1.6181,1.618,1.6181,8800000.0
2008-04-28 22:07:00,1.6181,1.6181,1.618,1.61805,5400000.0
2008-04-28 22:08:00,1.61805,1.6181,1.61805,1.6181,8800000.0
2008-04-28 22:09:00,1.6181,1.6181,1.6181,1.6181,13400000.0
2008-04-28 22:10:00,1.61805,1.6181,1.61785,1.61805,40700000.0
2008-04-28 22:11:00,1.61805,1.61805,1.61805,1.61805,400000.0
2008-04-28 22:12:00,1.618,1.61805,1.6179,1.61795,61600000.0
2008-04-28 22:13:00,1.6179,1.618,1.6179,1.618,79700000.0
2008-04-28 22:14:00,1.618,1.618,1.61795,1.61795,80400000.0
2008-04-28 22:15:00,1.618,1.6181,1.6178,1.61795,121599999.0
2008-04-28 22:16:00,1.618,1.618,1.61795,1.61795,14600000.0
2008-04-28 22:17:00,1.618,1.618,1.6178,1.61785,16300000.0
2008-04-28 22:18:00,1.61775,1.61795,1.6177,1.6179,34900000.0
2008-04-28 22:19:00,1.61795,1.61825,1.61795,1.61795,12000000.0
2008-04-28 22:20:00,1.61805,1.61805,1.618,1.618,2400000.0
2008-04-28 22:21:00,1.61789,1.61789,1.61763,1.61781,86200000.0
2008-04-28 22:22:00,1.61805,1.6181,1.61805,1.61805,5500000.0
2008-04-28 22:23:00,1.618,1.61805,1.618,1.61805,2200000.0
2008-04-28 22:24:00,1.61805,1.6181,1.6179,1.61805,11700000.0
2008-04-28 22:25:00,1.61768,1.61796,1.61768,1.61777,543800000.0
2008-04-28 22:26:00,1.61734,1.61788,1.61734,1.61788,516100000.0
2008-04-28 22:27:00,1.61805,1.61805,1.61775,1.61795,19400000.0
2008-04-28 22:28:00,1.6179,1.618,1.61765,1.618,75800000.0
2008-04-28 22:29:00,1.6179,1.618,1.61775,1.6178,31100000.0
2008-04-28 22:30:00,1.61785,1.618,1.6178,1.61785,11100000.0
2008-04-28 22:31:00,1.61795,1.6181,1.61785,1.618,5600000.0
2008-04-28 22:32:00,1.61764,1.61775,1.61751,1.61771,14800000.0
2008-04-28 22:33:00,1.61795,1.61795,1.61795,1.61795,400000.0
2008-04-28 22:34:00,1.61805,1.6181,1.618,1.6181,2600000.0
2008-04-28 22:35:00,1.61805,1.61805,1.61805,1.61805,2000000.0
2008-04-28 22:36:00,1.61805,1.61805,1.61805,1.61805,1200000.0
2008-04-28 22:37:00,1.61805,1.61805,1.618,1.618,5400000.0
2008-04-28 22:38:00,1.618,1.618,1.618,1.618,1400000.0
2008-04-28 22:39:00,1.618,1.61805,1.618,1.618,8000000.0
2008-04-28 22:40:00,1.618,1.61815,1.618,1.6181,9000000.0
2008-04-28 22:41:00,1.61815,1.61815,1.61805,1.61805,2600000.0
2008-04-28 22:42:00,1.618,1.6182,1.618,1.6181,9400000.0
2008-04-28 22:43:00,1.6181,1.6181,1.61775,1.618,127900000.0
2008-04-28 22:44:00,1.618,1.6181,1.61785,1.61795,69200000.0
2008-04-28 22:45:00,1.618,1.618,1.61785,1.61785,68400000.0
2008-04-28 22:46:00,1.6179,1.618,1.61785,1.618,116700001.0
2008-04-28 22:47:00,1.618,1.61825,1.61795,1.61815,75000000.0
2008-04-28 22:48:00,1.6182,1.61825,1.618,1.618,135300000.0
2008-04-28 22:49:00,1.618,1.6183,1.618,1.6182,99100000.0
2008-04-28 22:50:00,1.6182,1.6191,1.618,1.6187,276600000.0
2008-04-28 22:51:00,1.6187,1.6187,1.6182,1.6186,244599999.0
2008-04-28 22:52:00,1.6186,1.6186,1.6184,1.6185,329400000.0
2008-04-28 22:53:00,1.61845,1.6187,1.61845,1.61855,322700000.0
2008-04-28 22:54:00,1.61855,1.61855,1.6184,1.6184,35500000.0
2008-04-28 22:55:00,1.6184,1.6185,1.6184,1.6185,63499999.0
2008-04-28 22:56:00,1.6185,1.6185,1.6185,1.6185,52600000.0
2008-04-28 22:57:00,1.6185,1.6185,1.6185,1.6185,12000000.0
2008-04-28 22:58:00,1.61834,1.61841,1.61832,1.61838,18800000.0
2008-04-28 22:59:00,1.6185,1.6185,1.6184,1.6184,35000000.0
2008-04-28 23:00:00,1.6184,1.6184,1.6184,1.6184,16000000.0
2008-04-28 23:01:00,1.6185,1.6185,1.6185,1.6185,2400000.0
2008-04-28 23:02:00,1.61817,1.61845,1.61812,1.61833,217799999.0
2008-04-28 23:03:00,1.61838,1.61847,1.61821,1.61823,287399999.0
2008-04-28 23:04:00,1.6185,1.6185,1.6185,1.6185,7200000.0
2008-04-28 23:05:00,1.61845,1.61848,1.61832,1.61838,130000000.0
2008-04-28 23:06:00,1.6185,1.6185,1.6185,1.6185,24000000.0
2008-04-28 23:07:00,1.6185,1.6185,1.6179,1.6179,89300000.0
2008-04-28 23:08:00,1.6181,1.6181,1.6176,1.61765,113900000.0
2008-04-28 23:09:00,1.61765,1.6178,1.61765,1.6177,203600000.0
2008-04-28 23:10:00,1.6177,1.6178,1.6177,1.6178,44000000.0
2008-04-28 23:11:00,1.6178,1.6179,1.6178,1.6179,76799999.0
2008-04-28 23:12:00,1.61749,1.6178,1.61749,1.61773,91600000.0
2008-04-28 23:13:00,1.61795,1.61795,1.6179,1.6179,28300000.0
2008-04-28 23:14:00,1.6179,1.61805,1.6179,1.6179,64600000.0
2008-04-28 23:15:00,1.6179,1.6179,1.6179,1.6179,10700000.0
2008-04-28 23:16:00,1.6179,1.6179,1.6179,1.6179,7800000.0
2008-04-28 23:17:00,1.6179,1.6179,1.6179,1.6179,12300000.0
2008-04-28 23:18:00,1.6179,1.6179,1.6179,1.6179,47200000.0
2008-04-28 23:19:00,1.6179,1.6179,1.6179,1.6179,16000000.0
2008-04-28 23:20:00,1.6178,1.61792,1.61755,1.61755,184500001.0
2008-04-28 23:21:00,1.6178,1.61785,1.61759,1.61774,129600000.0
2008-04-28 23:22:00,1.61753,1.61782,1.61747,1.61778,60999999.0
2008-04-28 23:23:00,1.61785,1.61785,1.61759,1.61769,105100000.0
2008-04-28 23:24:00,1.61785,1.61785,1.61764,1.6178,71100000.0
2008-04-28 23:25:00,1.6179,1.6179,1.6179,1.6179,12800000.0
2008-04-28 23:26:00,1.61748,1.61785,1.61746,1.61774,52000000.0
2008-04-28 23:27:00,1.61777,1.61788,1.61764,1.6177,623499998.0
2008-04-28 23:28:00,1.6179,1.6179,1.6179,1.6179,2400000.0
2008-04-28 23:29:00,1.6179,1.6179,1.6179,1.6179,31200000.0
2008-04-28 23:30:00,1.6179,1.6179,1.6179,1.6179,26400000.0
2008-04-28 23:31:00,1.6179,1.6179,1.6179,1.6179,7200000.0
2008-04-28 23:32:00,1.6179,1.6179,1.6179,1.6179,14400000.0
2008-04-28 23:33:00,1.6179,1.6183,1.6179,1.6182,238600000.0
2008-04-28 23:34:00,1.6183,1.6183,1.6182,1.6182,29800000.0
2008-04-28 23:35:00,1.6182,1.6182,1.6179,1.6179,32000000.0
2008-04-28 23:36:00,1.6179,1.618,1.6179,1.618,58400000.0
2008-04-28 23:37:00,1.618,1.618,1.618,1.618,51600002.0
2008-04-28 23:38:00,1.618,1.618,1.618,1.618,37400002.0
2008-04-28 23:39:00,1.61769,1.61813,1.61769,1.61795,1093399994.0
2008-04-28 23:40:00,1.618,1.618,1.618,1.618,121799994.0
2008-04-28 23:41:00,1.618,1.618,1.618,1.618,44299999.0
2008-04-28 23:42:00,1.618,1.618,1.618,1.618,28599999.0
2008-04-28 23:43:00,1.618,1.618,1.618,1.618,28000000.0
2008-04-28 23:44:00,1.6179,1.618,1.6179,1.618,13800000.0
2008-04-28 23:45:00,1.6178,1.618,1.61767,1.618,318799996.0
2008-04-28 23:46:00,1.61772,1.61803,1.61772,1.61781,374099997.0
2008-04-28 23:47:00,1.618,1.618,1.6179,1.6179,75200000.0
2008-04-28 23:48:00,1.6179,1.618,1.6179,1.618,100000000.0
2008-04-28 23:49:00,1.618,1.618,1.6179,1.6179,111800001.0
2008-04-28 23:50:00,1.6179,1.618,1.6179,1.618,180100000.0
2008-04-28 23:51:00,1.618,1.618,1.618,1.618,53199997.0
2008-04-28 23:52:00,1.61758,1.61789,1.61755,1.61775,105200000.0
2008-04-28 23:53:00,1.61767,1.61815,1.61751,1.61808,375100001.0
2008-04-28 23:54:00,1.6182,1.6182,1.6182,1.6182,8300000.0
2008-04-28 23:55:00,1.6182,1.6182,1.6182,1.6182,12900000.0
2008-04-28 23:56:00,1.6182,1.6182,1.6181,1.6182,194100000.0
2008-04-28 23:57:00,1.6182,1.6182,1.6182,1.6182,21500000.0
2008-04-28 23:58:00,1.6182,1.6182,1.6182,1.6182,27600000.0
2008-04-28 23:59:00,1.6182,1.6185,1.6182,1.6185,286899997.0
2008-04-29 00:00:00,1.6185,1.6185,1.6183,1.6183,96499998.0
2008-04-29 00:01:00,1.6184,1.6185,1.6184,1.6185,13300000.0
2008-04-29 00:02:00,1.6185,1.6186,1.6185,1.6186,13300000.0
2008-04-29 00:03:00,1.6186,1.61865,1.6184,1.6186,154299997.0
2008-04-29 00:04:00,1.6187,1.6188,1.6186,1.6188,59400000.0
2008-04-29 00:05:00,1.6187,1.6187,1.6186,1.6187,38599999.0
2008-04-29 00:06:00,1.6187,1.6187,1.6187,1.6187,25800000.0
2008-04-29 00:07:00,1.61843,1.61853,1.61841,1.61852,278799996.0
2008-04-29 00:08:00,1.6187,1.6187,1.6187,1.6187,83299997.0
2008-04-29 00:09:00,1.6187,1.619,1.6186,1.619,80899999.0
2008-04-29 00:10:00,1.619,1.6191,1.6189,1.6191,145199995.0
2008-04-29 00:11:00,1.61901,1.61901,1.61878,1.61893,140200000.0
2008-04-29 00:12:00,1.6191,1.6191,1.6191,1.6191,800000.0
2008-04-29 00:13:00,1.6191,1.6191,1.619,1.619,32999998.0
2008-04-29 00:14:00,1.619,1.619,1.619,1.619,4300000.0
2008-04-29 00:15:00,1.619,1.619,1.619,1.619,16299999.0
2008-04-29 00:16:00,1.61866,1.61898,1.61866,1.61898,146800000.0
2008-04-29 00:17:00,1.619,1.6192,1.619,1.6192,124200000.0
2008-04-29 00:18:00,1.6193,1.6193,1.6192,1.6193,329699998.0
2008-04-29 00:19:00,1.6193,1.6194,1.6193,1.6194,160700001.0
2008-04-29 00:20:00,1.6194,1.6194,1.6194,1.6194,2400000.0
2008-04-29 00:21:00,1.6193,1.6193,1.6192,1.6193,167599998.0
2008-04-29 00:22:00,1.6193,1.6193,1.6192,1.6192,20000000.0
2008-04-29 00:23:00,1.6192,1.6192,1.6189,1.6189,493799994.0
2008-04-29 00:24:00,1.6189,1.6189,1.6189,1.6189,210299999.0
2008-04-29 00:25:00,1.6189,1.6189,1.6189,1.6189,122599995.0
2008-04-29 00:26:00,1.6189,1.619,1.6189,1.619,244199991.0
2008-04-29 00:27:00,1.61889,1.61889,1.61867,1.61875,98300000.0
2008-04-29 00:28:00,1.619,1.619,1.619,1.619,123299997.0
2008-04-29 00:29:00,1.619,1.619,1.619,1.619,13100000.0
2008-04-29 00:30:00,1.619,1.619,1.619,1.619,272000002.0
2008-04-29 00:31:00,1.619,1.619,1.61845,1.619,392000000.0
2008-04-29 00:32:00,1.6186,1.61903,1.6186,1.61903,43600000.0
2008-04-29 00:33:00,1.619,1.619,1.619,1.619,14400000.0
2008-04-29 00:34:00,1.619,1.619,1.619,1.619,133300001.0
2008-04-29 00:35:00,1.619,1.619,1.619,1.619,89800003.0
2008-04-29 00:36:00,1.619,1.619,1.619,1.619,153199997.0
2008-04-29 00:37:00,1.619,1.619,1.619,1.619,62199999.0
2008-04-29 00:38:00,1.6191,1.6191,1.619,1.619,19400000.0
2008-04-29 00:39:00,1.6193,1.6194,1.619,1.619,912000001.0
2008-04-29 00:40:00,1.619,1.6192,1.619,1.619,285399996.0
2008-04-29 00:41:00,1.619,1.6191,1.619,1.619,192600000.0
2008-04-29 00:42:00,1.61867,1.61902,1.61867,1.61879,467500001.0
2008-04-29 00:43:00,1.61862,1.61904,1.61862,1.61904,116800000.0
2008-04-29 00:44:00,1.61869,1.61898,1.61869,1.61875,283100000.0
2008-04-29 00:45:00,1.61875,1.61884,1.61857,1.61884,274600000.0
2008-04-29 00:46:00,1.619,1.619,1.619,1.619,23300000.0
2008-04-29 00:47:00,1.619,1.619,1.619,1.619,9600000.0
2008-04-29 00:48:00,1.619,1.619,1.619,1.619,55300000.0
2008-04-29 00:49:00,1.61882,1.61889,1.61848,1.6186,118800000.0
2008-04-29 00:50:00,1.619,1.619,1.6187,1.6188,91500001.0
2008-04-29 00:51:00,1.61851,1.6187,1.61849,1.6187,55000000.0
2008-04-29 00:52:00,1.61855,1.61888,1.61855,1.61871,138800000.0
2008-04-29 00:53:00,1.6188,1.6188,1.6188,1.6188,86000000.0
2008-04-29 00:54:00,1.6188,1.6188,1.6188,1.6188,129300000.0
2008-04-29 00:55:00,1.6188,1.6188,1.6188,1.6188,85200003.0
2008-04-29 00:56:00,1.6188,1.6188,1.6188,1.6188,413500015.0
2008-04-29 00:57:00,1.6188,1.6188,1.6188,1.6188,440000009.0
2008-04-29 00:58:00,1.619,1.619,1.6188,1.6188,215800002.0
2008-04-29 00:59:00,1.6188,1.6188,1.6188,1.6188,151000001.0
2008-04-29 01:00:00,1.6188,1.6188,1.6188,1.6188,214500002.0
2008-04-29 01:01:00,1.6188,1.6188,1.6188,1.6188,353800007.0
2008-04-29 01:02:00,1.6188,1.6188,1.6188,1.6188,225800006.0
2008-04-29 01:03:00,1.6188,1.6188,1.6187,1.6188,80800000.0
2008-04-29 01:04:00,1.6188,1.6188,1.6185,1.6185,147599999.0
2008-04-29 01:05:00,1.6186,1.6186,1.6186,1.6186,1600000.0
2008-04-29 01:06:00,1.6187,1.6187,1.6185,1.6185,191500005.0
2008-04-29 01:07:00,1.6185,1.6186,1.6185,1.6186,249600010.0
2008-04-29 01:08:00,1.6185,1.6186,1.6185,1.6185,306300010.0
2008-04-29 01:09:00,1.6186,1.6186,1.6185,1.6185,110900005.0
2008-04-29 01:10:00,1.6185,1.6185,1.6185,1.6185,68800001.0
2008-04-29 01:11:00,1.6185,1.6185,1.6185,1.6185,112500003.0
2008-04-29 01:12:00,1.6187,1.6187,1.6185,1.6185,32500001.0
2008-04-29 01:13:00,1.6185,1.6185,1.6185,1.6185,44100002.0
2008-04-29 01:14:00,1.6185,1.6186,1.6185,1.6185,174600004.0
2008-04-29 01:15:00,1.6185,1.6185,1.6185,1.6185,57500002.0
2008-04-29 01:16:00,1.6186,1.6186,1.6185,1.6185,62100001.0
2008-04-29 01:17:00,1.6185,1.6185,1.6185,1.6185,33500000.0
2008-04-29 01:18:00,1.6185,1.6185,1.6185,1.6185,60300000.0
2008-04-29 01:19:00,1.6185,1.6185,1.6185,1.6185,60300000.0
2008-04-29 01:20:00,1.6185,1.6185,1.6185,1.6185,13400000.0
2008-04-29 01:21:00,1.6185,1.6185,1.6185,1.6185,13400000.0
2008-04-29 01:22:00,1.61786,1.61825,1.61786,1.61825,197499998.0
2008-04-29 01:23:00,1.61828,1.61829,1.61817,1.6182,221799996.0
2008-04-29 01:24:00,1.6185,1.6185,1.6185,1.6185,8800000.0
2008-04-29 01:25:00,1.61838,1.61842,1.61794,1.61811,3100000.0
2008-04-29 01:26:00,1.6185,1.6185,1.61805,1.61805,205599996.0
2008-04-29 01:27:00,1.61805,1.61805,1.61805,1.61805,1600000.0
2008-04-29 01:28:00,1.61783,1.61805,1.61783,1.61805,460099998.0
2008-04-29 01:29:00,1.618,1.61807,1.61779,1.6179,1031999995.0
2008-04-29 01:30:00,1.6181,1.6181,1.6181,1.6181,20999999.0
2008-04-29 01:31:00,1.6181,1.6187,1.6181,1.6182,130899996.0
2008-04-29 01:32:00,1.6182,1.6183,1.618,1.6182,248200000.0
2008-04-29 01:33:00,1.61835,1.6186,1.6182,1.6182,221100002.0
2008-04-29 01:34:00,1.6182,1.6185,1.6182,1.6182,71400000.0
2008-04-29 01:35:00,1.6177,1.61837,1.6177,1.61803,235799994.0
2008-04-29 01:36:00,1.61733,1.61791,1.61733,1.61763,200699995.0
2008-04-29 01:37:00,1.61835,1.6186,1.6182,1.6183,66700000.0
2008-04-29 01:38:00,1.6183,1.6183,1.6182,1.6182,33400000.0
2008-04-29 01:39:00,1.6182,1.6182,1.6182,1.6182,19000000.0
2008-04-29 01:40:00,1.6182,1.6182,1.6181,1.6182,619799989.0
2008-04-29 01:41:00,1.6182,1.6184,1.6181,1.6182,575899983.0
2008-04-29 01:42:00,1.6182,1.6186,1.6182,1.6182,93200001.0
2008-04-29 01:43:00,1.6182,1.6186,1.6182,1.6182,253200000.0
2008-04-29 01:44:00,1.61791,1.61815,1.6179,1.61793,60800000.0
2008-04-29 01:45:00,1.6182,1.6182,1.6182,1.6182,26000000.0
2008-04-29 01:46:00,1.6182,1.6182,1.6182,1.6182,88899999.0
2008-04-29 01:47:00,1.6183,1.6183,1.6183,1.6183,8300000.0
2008-04-29 01:48:00,1.6184,1.6184,1.6182,1.6182,63400001.0
2008-04-29 01:49:00,1.61809,1.61809,1.61797,1.61806,127300001.0
2008-04-29 01:50:00,1.61786,1.6181,1.61776,1.61798,258800000.0
2008-04-29 01:51:00,1.61806,1.61806,1.61789,1.61792,32200000.0
2008-04-29 01:52:00,1.6182,1.6182,1.6182,1.6182,13000000.0
2008-04-29 01:53:00,1.6182,1.6182,1.6182,1.6182,6700000.0
2008-04-29 01:54:00,1.6178,1.61815,1.6178,1.61801,31900000.0
2008-04-29 01:55:00,1.61803,1.61827,1.618,1.618,81500000.0
2008-04-29 01:56:00,1.6182,1.61835,1.6182,1.6182,133000000.0
2008-04-29 01:57:00,1.6182,1.6184,1.6182,1.6183,181500001.0
2008-04-29 01:58:00,1.6184,1.6184,1.6182,1.6182,46600000.0
2008-04-29 01:59:00,1.6182,1.6182,1.6182,1.6182,205000000.0
2008-04-29 02:00:00,1.6182,1.6184,1.6182,1.6182,180099999.0
2008-04-29 02:01:00,1.6184,1.6186,1.6184,1.6184,199299994.0
2008-04-29 02:02:00,1.6184,1.6186,1.6184,1.6185,520899993.0
2008-04-29 02:03:00,1.6185,1.6186,1.6185,1.6185,140300000.0
2008-04-29 02:04:00,1.6185,1.6185,1.6183,1.6183,130000000.0
2008-04-29 02:05:00,1.6183,1.6184,1.6183,1.6184,74400000.0
2008-04-29 02:06:00,1.6184,1.6184,1.6183,1.6184,59599999.0
2008-04-29 02:07:00,1.61819,1.61828,1.61801,1.61828,129000000.0
2008-04-29 02:08:00,1.6185,1.6185,1.6185,1.6185,9400000.0
2008-04-29 02:09:00,1.6185,1.6188,1.6185,1.6188,323800000.0
2008-04-29 02:10:00,1.6188,1.6188,1.6188,1.6188,76500000.0
2008-04-29 02:11:00,1.6188,1.6188,1.6188,1.6188,118799999.0
2008-04-29 02:12:00,1.6188,1.6188,1.6188,1.6188,100399999.0
2008-04-29 02:13:00,1.6188,1.6189,1.6187,1.6187,210999998.0
2008-04-29 02:14:00,1.6187,1.6189,1.6187,1.6187,186399998.0
2008-04-29 02:15:00,1.6187,1.6187,1.6187,1.6187,52500000.0
2008-04-29 02:16:00,1.6187,1.6188,1.6187,1.6187,302599997.0
2008-04-29 02:17:00,1.6187,1.6187,1.6187,1.6187,64500000.0
2008-04-29 02:18:00,1.6187,1.6187,1.6187,1.6187,240499995.0
2008-04-29 02:19:00,1.6187,1.6187,1.6187,1.6187,86799999.0
2008-04-29 02:20:00,1.6187,1.6187,1.6187,1.6187,86799999.0
2008-04-29 02:21:00,1.6187,1.6187,1.6184,1.61845,170899999.0
2008-04-29 02:22:00,1.61845,1.6185,1.61825,1.6185,200399997.0
2008-04-29 02:23:00,1.6185,1.6187,1.6185,1.6185,220399994.0
2008-04-29 02:24:00,1.6185,1.6188,1.6185,1.6185,228999994.0
2008-04-29 02:25:00,1.6185,1.6186,1.6185,1.6186,220999991.0
2008-04-29 02:26:00,1.6186,1.6186,1.6185,1.6185,227499991.0
2008-04-29 02:27:00,1.6186,1.6187,1.6185,1.6185,306799991.0
2008-04-29 02:28:00,1.6185,1.6185,1.6185,1.6185,296999992.0
2008-04-29 02:29:00,1.6185,1.6186,1.6185,1.61855,467399993.0
2008-04-29 02:30:00,1.61855,1.6187,1.6185,1.6185,911200000.0
2008-04-29 02:31:00,1.6187,1.6187,1.6185,1.6186,580399996.0
2008-04-29 02:32:00,1.6186,1.6187,1.6185,1.6187,111499998.0
2008-04-29 02:33:00,1.6187,1.6187,1.6186,1.6186,341699998.0
2008-04-29 02:34:00,1.6186,1.6186,1.6185,1.6185,27000000.0
2008-04-29 02:35:00,1.6186,1.6186,1.6185,1.6185,127199999.0
2008-04-29 02:36:00,1.6186,1.6186,1.6185,1.6186,163799996.0
2008-04-29 02:37:00,1.6186,1.6186,1.6185,1.6185,261699996.0
2008-04-29 02:38:00,1.6185,1.6185,1.6185,1.6185,89599998.0
2008-04-29 02:39:00,1.6185,1.6185,1.6185,1.6185,668799979.0
2008-04-29 02:40:00,1.6185,1.6185,1.6185,1.6185,256399993.0
2008-04-29 02:41:00,1.6185,1.6187,1.6185,1.6187,361200002.0
2008-04-29 02:42:00,1.6187,1.6187,1.61855,1.61855,248299998.0
2008-04-29 02:43:00,1.61855,1.6186,1.6185,1.6185,182299998.0
2008-04-29 02:44:00,1.6185,1.6185,1.6185,1.6185,262400000.0
2008-04-29 02:45:00,1.6185,1.6186,1.6185,1.6185,285399999.0
2008-04-29 02:46:00,1.6185,1.6186,1.6185,1.6185,691199999.0
2008-04-29 02:47:00,1.6185,1.6185,1.6185,1.6185,160900001.0
2008-04-29 02:48:00,1.6185,1.6185,1.6185,1.6185,352600000.0
2008-04-29 02:49:00,1.6185,1.6185,1.6185,1.6185,58000000.0
2008-04-29 02:50:00,1.6185,1.6185,1.6185,1.6185,836200000.0
2008-04-29 02:51:00,1.6185,1.6185,1.6185,1.6185,87500000.0
2008-04-29 02:52:00,1.6185,1.6185,1.6185,1.6185,111200000.0
2008-04-29 02:53:00,1.6185,1.6185,1.6185,1.6185,190700000.0
2008-04-29 02:54:00,1.6185,1.6185,1.6185,1.6185,23700000.0
2008-04-29 02:55:00,1.6185,1.6185,1.6185,1.6185,83400000.0
2008-04-29 02:56:00,1.6185,1.6185,1.6185,1.6185,75500000.0
2008-04-29 02:57:00,1.6185,1.6186,1.6185,1.6185,263799998.0
2008-04-29 02:58:00,1.6185,1.6188,1.6185,1.6185,199800000.0
2008-04-29 02:59:00,1.6185,1.6186,1.6185,1.6186,214900000.0
2008-04-29 03:00:00,1.6186,1.6188,1.6185,1.6185,779499993.0
2008-04-29 03:01:00,1.6185,1.6185,1.6183,1.6183,241099998.0
2008-04-29 03:02:00,1.6184,1.61845,1.6183,1.6184,482599999.0
2008-04-29 03:03:00,1.6184,1.6187,1.6184,1.6185,301399996.0
2008-04-29 03:04:00,1.61839,1.61846,1.61826,1.61833,118100000.0
2008-04-29 03:05:00,1.6185,1.6185,1.6185,1.6185,40000000.0
2008-04-29 03:06:00,1.6187,1.6188,1.6185,1.6185,171699998.0
2008-04-29 03:07:00,1.6186,1.6188,1.61835,1.61835,202699999.0
2008-04-29 03:08:00,1.6184,1.6185,1.61835,1.6184,39000000.0
2008-04-29 03:09:00,1.61835,1.6187,1.61835,1.6184,213199997.0
2008-04-29 03:10:00,1.6184,1.6188,1.61835,1.61835,121500000.0
2008-04-29 03:11:00,1.61835,1.61835,1.6182,1.6182,825000000.0
2008-04-29 03:12:00,1.6182,1.6182,1.6181,1.6182,543500000.0
2008-04-29 03:13:00,1.6182,1.6182,1.6182,1.6182,242099994.0
2008-04-29 03:14:00,1.6182,1.6183,1.6181,1.6183,389800001.0
2008-04-29 03:15:00,1.6184,1.6184,1.6182,1.6183,235400000.0
2008-04-29 03:16:00,1.6183,1.6183,1.6182,1.6182,256200000.0
2008-04-29 03:17:00,1.6182,1.6184,1.618,1.6183,251600001.0
2008-04-29 03:18:00,1.6183,1.6183,1.6182,1.6183,143700000.0
2008-04-29 03:19:00,1.6183,1.6183,1.6183,1.6183,7500000.0
2008-04-29 03:20:00,1.61803,1.6182,1.61789,1.61798,156000000.0
2008-04-29 03:21:00,1.6184,1.6184,1.6183,1.6183,91300000.0
2008-04-29 03:22:00,1.6183,1.6183,1.6183,1.6183,142100000.0
2008-04-29 03:23:00,1.6183,1.6184,1.6183,1.6184,264599999.0
2008-04-29 03:24:00,1.6184,1.6184,1.6183,1.6183,19800000.0
2008-04-29 03:25:00,1.6183,1.6183,1.6183,1.6183,42100000.0
2008-04-29 03:26:00,1.6183,1.6183,1.6182,1.6183,459999994.0
2008-04-29 03:27:00,1.6183,1.6183,1.6183,1.6183,43600000.0
2008-04-29 03:28:00,1.6183,1.6184,1.6183,1.6183,266300000.0
2008-04-29 03:29:00,1.6183,1.6186,1.6183,1.6186,228800001.0
2008-04-29 03:30:00,1.6186,1.6186,1.6183,1.6185,370299999.0
2008-04-29 03:31:00,1.6185,1.6185,1.6185,1.6185,67800000.0
2008-04-29 03:32:00,1.6185,1.6186,1.6185,1.6185,82800000.0
2008-04-29 03:33:00,1.6185,1.6185,1.6184,1.6185,124000000.0
2008-04-29 03:34:00,1.6185,1.6187,1.61835,1.6185,463100001.0
2008-04-29 03:35:00,1.6185,1.6185,1.6185,1.6185,43000000.0
2008-04-29 03:36:00,1.6185,1.6185,1.6185,1.6185,64400000.0
2008-04-29 03:37:00,1.6185,1.6186,1.6185,1.6185,37900000.0
2008-04-29 03:38:00,1.6185,1.6185,1.6185,1.6185,47000000.0
2008-04-29 03:39:00,1.6185,1.6185,1.6185,1.6185,249399999.0
2008-04-29 03:40:00,1.6185,1.6186,1.6185,1.6185,171600000.0
2008-04-29 03:41:00,1.6185,1.6185,1.6185,1.6185,14200000.0
2008-04-29 03:42:00,1.6185,1.6186,1.6185,1.6185,212000000.0
2008-04-29 03:43:00,1.6185,1.6186,1.6185,1.6185,132000000.0
2008-04-29 03:44:00,1.6185,1.6185,1.6185,1.6185,83000000.0
2008-04-29 03:45:00,1.6185,1.6185,1.6185,1.6185,33300000.0
2008-04-29 03:46:00,1.6185,1.6185,1.6185,1.6185,7100000.0
2008-04-29 03:47:00,1.6185,1.6186,1.6185,1.6185,93699998.0
2008-04-29 03:48:00,1.61814,1.61852,1.61814,1.61832,84799998.0
2008-04-29 03:49:00,1.61841,1.61852,1.61821,1.61842,51000000.0
2008-04-29 03:50:00,1.61798,1.61842,1.61793,1.6182,30100000.0
2008-04-29 03:51:00,1.61825,1.61853,1.61822,1.61836,38400000.0
2008-04-29 03:52:00,1.6186,1.6186,1.6184,1.6184,252899999.0
2008-04-29 03:53:00,1.6184,1.6193,1.6184,1.6193,395399995.0
2008-04-29 03:54:00,1.6193,1.6193,1.6187,1.6187,527699997.0
2008-04-29 03:55:00,1.6187,1.6187,1.6187,1.6187,712100001.0
2008-04-29 03:56:00,1.6187,1.6189,1.61835,1.6188,620100001.0
2008-04-29 03:57:00,1.6188,1.619,1.6184,1.6188,985500000.0
2008-04-29 03:58:00,1.6188,1.6188,1.6186,1.6186,429099994.0
2008-04-29 03:59:00,1.6186,1.6188,1.6186,1.6186,748499992.0
2008-04-29 04:00:00,1.6186,1.61865,1.6186,1.61865,860699996.0
2008-04-29 04:01:00,1.61865,1.61865,1.6186,1.61865,52200000.0
2008-04-29 04:02:00,1.61865,1.6187,1.6186,1.6186,831699993.0
2008-04-29 04:03:00,1.6186,1.6186,1.6186,1.6186,148200000.0
2008-04-29 04:04:00,1.6186,1.6186,1.6183,1.6185,562399997.0
2008-04-29 04:05:00,1.6185,1.6185,1.6184,1.6185,528400000.0
2008-04-29 04:06:00,1.6185,1.6186,1.6183,1.61845,333300000.0
2008-04-29 04:07:00,1.61845,1.6185,1.6184,1.6185,183600002.0
2008-04-29 04:08:00,1.6185,1.6185,1.6185,1.6185,38600000.0
2008-04-29 04:09:00,1.6185,1.6188,1.6185,1.6186,411100003.0
2008-04-29 04:10:00,1.6186,1.6188,1.6186,1.6187,97000001.0
2008-04-29 04:11:00,1.6187,1.6189,1.6185,1.6187,1058200000.0
2008-04-29 04:12:00,1.6187,1.6189,1.6185,1.61855,781000001.0
2008-04-29 04:13:00,1.61855,1.6186,1.6185,1.6185,426899999.0
2008-04-29 04:14:00,1.6185,1.6186,1.6185,1.61855,263499999.0
2008-04-29 04:15:00,1.61855,1.61855,1.6185,1.61855,22600000.0
2008-04-29 04:16:00,1.61855,1.6186,1.61855,1.6186,362299994.0
2008-04-29 04:17:00,1.6186,1.6186,1.6186,1.6186,254899992.0
2008-04-29 04:18:00,1.6186,1.6187,1.6186,1.6186,630399989.0
2008-04-29 04:19:00,1.6186,1.6189,1.6186,1.6186,880399992.0
2008-04-29 04:20:00,1.6186,1.6189,1.6185,1.6185,1094999995.0
2008-04-29 04:21:00,1.6185,1.6189,1.6185,1.6185,675099999.0
2008-04-29 04:22:00,1.6185,1.61855,1.6185,1.6185,1098799998.0
2008-04-29 04:23:00,1.6185,1.6185,1.6185,1.6185,711199999.0
2008-04-29 04:24:00,1.6185,1.6185,1.6185,1.6185,479899997.0
2008-04-29 04:25:00,1.6185,1.6189,1.61845,1.6186,580299999.0
2008-04-29 04:26:00,1.6186,1.6186,1.6186,1.6186,148500000.0
2008-04-29 04:27:00,1.6186,1.6187,1.6184,1.6184,388599998.0
2008-04-29 04:28:00,1.61845,1.6185,1.6184,1.6185,479000000.0
2008-04-29 04:29:00,1.6185,1.6185,1.6184,1.6185,295699999.0
2008-04-29 04:30:00,1.6185,1.6185,1.6184,1.6185,38800000.0
2008-04-29 04:31:00,1.6185,1.6185,1.6184,1.6185,226099999.0
2008-04-29 04:32:00,1.6185,1.6185,1.6184,1.6185,570899997.0
2008-04-29 04:33:00,1.6185,1.6185,1.6185,1.6185,111200000.0
2008-04-29 04:34:00,1.6185,1.6185,1.6185,1.6185,19100000.0
2008-04-29 04:35:00,1.61839,1.61839,1.61816,1.61823,132300000.0
2008-04-29 04:36:00,1.6186,1.6186,1.6185,1.6185,117599999.0
2008-04-29 04:37:00,1.6185,1.6185,1.6185,1.6185,78600000.0
2008-04-29 04:38:00,1.6185,1.6185,1.6185,1.6185,185599999.0
2008-04-29 04:39:00,1.6185,1.6185,1.6185,1.6185,164100001.0
2008-04-29 04:40:00,1.61805,1.61832,1.61805,1.6183,121000000.0
2008-04-29 04:41:00,1.6185,1.6185,1.6184,1.6185,389299999.0
2008-04-29 04:42:00,1.6185,1.6185,1.6185,1.6185,26200000.0
2008-04-29 04:43:00,1.6186,1.6186,1.6185,1.6185,146099998.0
2008-04-29 04:44:00,1.6185,1.6185,1.6185,1.6185,45300000.0
2008-04-29 04:45:00,1.6185,1.6185,1.6185,1.6185,169800000.0
2008-04-29 04:46:00,1.6185,1.6185,1.6185,1.6185,114100002.0
2008-04-29 04:47:00,1.6185,1.6185,1.6184,1.6184,95900000.0
2008-04-29 04:48:00,1.6184,1.6186,1.6184,1.61845,309100009.0
2008-04-29 04:49:00,1.6185,1.6186,1.6185,1.6186,12900000.0
2008-04-29 04:50:00,1.6186,1.6186,1.6186,1.6186,9400000.0
2008-04-29 04:51:00,1.6186,1.6186,1.6186,1.6186,4300000.0
2008-04-29 04:52:00,1.6186,1.6186,1.6186,1.6186,36200000.0
2008-04-29 04:53:00,1.61833,1.6185,1.6183,1.6185,18300000.0
2008-04-29 04:54:00,1.6186,1.6187,1.6186,1.6187,111300000.0
2008-04-29 04:55:00,1.6187,1.6187,1.6186,1.6187,167700000.0
2008-04-29 04:56:00,1.6187,1.6187,1.6186,1.6186,206299999.0
2008-04-29 04:57:00,1.6186,1.6186,1.6186,1.6186,298000000.0
2008-04-29 04:58:00,1.6186,1.6188,1.6186,1.6187,539199991.0
2008-04-29 04:59:00,1.6187,1.6188,1.6186,1.6187,1215600003.0
2008-04-29 05:00:00,1.6187,1.6187,1.6187,1.6187,139800002.0
2008-04-29 05:01:00,1.6187,1.6188,1.6187,1.6188,15700000.0
2008-04-29 05:02:00,1.6188,1.6189,1.6187,1.6187,91600000.0
2008-04-29 05:03:00,1.6187,1.6188,1.6187,1.6188,101299999.0
2008-04-29 05:04:00,1.6188,1.6188,1.6187,1.6187,95300000.0
2008-04-29 05:05:00,1.6188,1.6188,1.6187,1.6187,400200000.0
2008-04-29 05:06:00,1.6187,1.6187,1.6186,1.6186,515800000.0
2008-04-29 05:07:00,1.6186,1.61865,1.6186,1.6186,288699999.0
2008-04-29 05:08:00,1.6186,1.6187,1.6186,1.6186,583900002.0
2008-04-29 05:09:00,1.6186,1.6187,1.6186,1.6186,193000000.0
2008-04-29 05:10:00,1.6186,1.6188,1.6186,1.6186,452500001.0
2008-04-29 05:11:00,1.6186,1.6186,1.6186,1.6186,325200001.0
2008-04-29 05:12:00,1.61832,1.61858,1.61823,1.61841,24600000.0
2008-04-29 05:13:00,1.6186,1.6186,1.6186,1.6186,189100000.0
2008-04-29 05:14:00,1.6186,1.6186,1.6186,1.6186,105000000.0
2008-04-29 05:15:00,1.6186,1.6189,1.61845,1.61875,946000002.0
2008-04-29 05:16:00,1.61875,1.61875,1.6187,1.61875,21800000.0
2008-04-29 05:17:00,1.61875,1.61875,1.6187,1.6187,187200000.0
2008-04-29 05:18:00,1.6187,1.6188,1.6187,1.61875,302000005.0
2008-04-29 05:19:00,1.6188,1.6188,1.6187,1.6188,143400004.0
2008-04-29 05:20:00,1.6188,1.6188,1.6187,1.6187,17100000.0
2008-04-29 05:21:00,1.6187,1.6187,1.6187,1.6187,30000000.0
2008-04-29 05:22:00,1.6187,1.6188,1.6187,1.6187,126300000.0
2008-04-29 05:23:00,1.6187,1.6188,1.6187,1.6187,100700000.0
2008-04-29 05:24:00,1.6187,1.6187,1.6187,1.6187,15000000.0
2008-04-29 05:25:00,1.6187,1.6187,1.6187,1.6187,15000000.0
2008-04-29 05:26:00,1.61824,1.61863,1.61824,1.61844,9900000.0
2008-04-29 05:27:00,1.6187,1.6187,1.6187,1.6187,15000000.0
2008-04-29 05:28:00,1.6187,1.6187,1.6187,1.6187,67500000.0
2008-04-29 05:29:00,1.6187,1.6187,1.6187,1.6187,7500000.0
2008-04-29 05:30:00,1.6188,1.61895,1.6187,1.6188,99500000.0
2008-04-29 05:31:00,1.6189,1.6189,1.6189,1.6189,12600000.0
2008-04-29 05:32:00,1.6189,1.6189,1.6187,1.6188,248499997.0
2008-04-29 05:33:00,1.6188,1.6188,1.6187,1.6187,513900000.0
2008-04-29 05:34:00,1.6187,1.6188,1.6187,1.6188,479500000.0
2008-04-29 05:35:00,1.6188,1.6188,1.6185,1.6186,1311899989.0
2008-04-29 05:36:00,1.6186,1.6186,1.6186,1.6186,566399999.0
2008-04-29 05:37:00,1.6186,1.6187,1.6186,1.6186,1084999999.0
2008-04-29 05:38:00,1.6186,1.6186,1.6186,1.6186,85200000.0
2008-04-29 05:39:00,1.6186,1.6188,1.6185,1.6187,411300003.0
2008-04-29 05:40:00,1.6187,1.6188,1.6187,1.6187,22100000.0
2008-04-29 05:41:00,1.6187,1.6187,1.6185,1.6185,172200003.0
2008-04-29 05:42:00,1.6185,1.6185,1.6185,1.6185,492800003.0
2008-04-29 05:43:00,1.6185,1.6185,1.6185,1.6185,485000002.0
2008-04-29 05:44:00,1.6185,1.6185,1.6185,1.6185,134600004.0
2008-04-29 05:45:00,1.6185,1.6185,1.61823,1.6184,24200000.0
2008-04-29 05:46:00,1.6185,1.6185,1.6185,1.6185,9900000.0
2008-04-29 05:47:00,1.6185,1.6187,1.6185,1.6185,456600002.0
2008-04-29 05:48:00,1.61855,1.61855,1.6185,1.6185,39500001.0
2008-04-29 05:49:00,1.6185,1.6187,1.6185,1.6187,66000000.0
2008-04-29 05:50:00,1.6185,1.61851,1.61841,1.61847,21300000.0
2008-04-29 05:51:00,1.6187,1.6189,1.6187,1.6188,280299992.0
2008-04-29 05:52:00,1.6188,1.6188,1.6186,1.6187,318099984.0
2008-04-29 05:53:00,1.6187,1.6188,1.6186,1.6188,344299994.0
2008-04-29 05:54:00,1.6188,1.6188,1.6185,1.6186,397700000.0
2008-04-29 05:55:00,1.6186,1.6186,1.6185,1.6185,194300000.0
2008-04-29 05:56:00,1.6185,1.6185,1.6185,1.6185,109500000.0
2008-04-29 05:57:00,1.6185,1.6185,1.6185,1.6185,277800003.0
2008-04-29 05:58:00,1.6185,1.6186,1.6185,1.6186,471900001.0
2008-04-29 05:59:00,1.6188,1.6188,1.6188,1.6188,1500000.0
2008-04-29 06:00:00,1.6188,1.6188,1.6186,1.6186,22799999.0
2008-04-29 06:01:00,1.61834,1.61852,1.61824,1.61845,86300000.0
2008-04-29 06:02:00,1.61854,1.61854,1.61839,1.61852,24000000.0
2008-04-29 06:03:00,1.6186,1.6186,1.6185,1.6185,91000000.0
2008-04-29 06:04:00,1.6185,1.6185,1.6185,1.6185,319000000.0
2008-04-29 06:05:00,1.6187,1.6187,1.6185,1.6186,318999995.0
2008-04-29 06:06:00,1.6187,1.6187,1.6186,1.6187,281699989.0
2008-04-29 06:07:00,1.6187,1.6187,1.6186,1.6186,130499995.0
2008-04-29 06:08:00,1.6187,1.6187,1.6186,1.6186,473499987.0
2008-04-29 06:09:00,1.6186,1.6186,1.6186,1.6186,16299999.0
2008-04-29 06:10:00,1.61816,1.6185,1.61816,1.6185,8100000.0
2008-04-29 06:11:00,1.6186,1.6187,1.6186,1.6187,147199993.0
2008-04-29 06:12:00,1.6187,1.6187,1.6187,1.6187,52899997.0
2008-04-29 06:13:00,1.6188,1.6188,1.6187,1.6187,24299999.0
2008-04-29 06:14:00,1.6187,1.6187,1.6185,1.6185,430299998.0
2008-04-29 06:15:00,1.6185,1.6185,1.6185,1.6185,206900000.0
2008-04-29 06:16:00,1.6185,1.61855,1.6185,1.6185,458999993.0
2008-04-29 06:17:00,1.6185,1.6185,1.6185,1.6185,100500000.0
2008-04-29 06:18:00,1.6185,1.6185,1.6184,1.6184,349500000.0
2008-04-29 06:19:00,1.6184,1.6187,1.6184,1.6187,794999993.0
2008-04-29 06:20:00,1.6187,1.6191,1.6187,1.6187,677399999.0
2008-04-29 06:21:00,1.6187,1.6187,1.6187,1.6187,722300008.0
2008-04-29 06:22:00,1.6187,1.619,1.6187,1.6189,701999998.0
2008-04-29 06:23:00,1.6189,1.6189,1.6187,1.6187,129799996.0
2008-04-29 06:24:00,1.6187,1.6187,1.6187,1.6187,180299994.0
2008-04-29 06:25:00,1.6187,1.6187,1.6187,1.6187,333299993.0
2008-04-29 06:26:00,1.6187,1.6187,1.6185,1.6186,688100003.0
2008-04-29 06:27:00,1.6186,1.6187,1.6184,1.6185,458300003.0
2008-04-29 06:28:00,1.6185,1.6187,1.6185,1.6185,515900001.0
2008-04-29 06:29:00,1.6185,1.6185,1.6185,1.6185,37500000.0
2008-04-29 06:30:00,1.6185,1.6186,1.6185,1.6185,178399995.0
2008-04-29 06:31:00,1.6185,1.6185,1.6185,1.6185,148300001.0
2008-04-29 06:32:00,1.6185,1.6185,1.6185,1.6185,99100003.0
2008-04-29 06:33:00,1.6184,1.61849,1.61813,1.61847,78699996.0
2008-04-29 06:34:00,1.6185,1.6186,1.6185,1.6185,172400006.0
2008-04-29 06:35:00,1.6185,1.6188,1.6185,1.6185,415399994.0
2008-04-29 06:36:00,1.6185,1.6186,1.6185,1.6186,302299994.0
2008-04-29 06:37:00,1.6187,1.6187,1.6185,1.6185,253299994.0
2008-04-29 06:38:00,1.6185,1.6186,1.6185,1.6185,253800000.0
2008-04-29 06:39:00,1.6185,1.6187,1.6185,1.6187,715699995.0
2008-04-29 06:40:00,1.6187,1.6187,1.6185,1.6185,305999996.0
2008-04-29 06:41:00,1.6185,1.6185,1.6185,1.6185,158000001.0
2008-04-29 06:42:00,1.6185,1.6186,1.6185,1.6186,123300000.0
2008-04-29 06:43:00,1.6186,1.6186,1.6185,1.6185,196099999.0
2008-04-29 06:44:00,1.6185,1.6185,1.6185,1.6185,82700001.0
2008-04-29 06:45:00,1.6185,1.6185,1.6185,1.6185,194500001.0
2008-04-29 06:46:00,1.6185,1.6186,1.6185,1.6185,194900002.0
2008-04-29 06:47:00,1.6185,1.6185,1.6185,1.6185,27500000.0
2008-04-29 06:48:00,1.6185,1.6187,1.6185,1.6185,286900000.0
2008-04-29 06:49:00,1.6185,1.6185,1.6185,1.6185,257300000.0
2008-04-29 06:50:00,1.6185,1.6185,1.6185,1.6185,500000.0
2008-04-29 06:51:00,1.61852,1.61857,1.61823,1.61826,2000000.0
2008-04-29 06:52:00,1.61823,1.61845,1.61816,1.61845,15500000.0
2008-04-29 06:53:00,1.61839,1.6185,1.61826,1.61846,4500000.0
2008-04-29 06:54:00,1.6185,1.6185,1.6185,1.6185,600000.0
2008-04-29 06:55:00,1.6185,1.6185,1.61845,1.6185,1800000.0
2008-04-29 06:56:00,1.61865,1.61865,1.61845,1.6186,47100000.0
2008-04-29 06:57:00,1.6185,1.6185,1.6185,1.6185,1500000.0
2008-04-29 06:58:00,1.61827,1.61854,1.61827,1.61845,6800000.0
2008-04-29 06:59:00,1.6185,1.6186,1.61828,1.61828,5100000.0
2008-04-29 07:00:00,1.6185,1.6185,1.6185,1.6185,400000.0
2008-04-29 07:01:00,1.6185,1.6185,1.6185,1.6185,500000.0
2008-04-29 07:02:00,1.6185,1.6185,1.6185,1.6185,600000.0
2008-04-29 07:03:00,1.6185,1.6185,1.6185,1.6185,600000.0
2008-04-29 07:04:00,1.6185,1.6185,1.6185,1.6185,1300000.0
2008-04-29 07:05:00,1.6185,1.6185,1.6185,1.6185,1200000.0
2008-04-29 07:06:00,1.6185,1.6185,1.6185,1.6185,2000000.0
2008-04-29 07:07:00,1.6185,1.6186,1.61845,1.6185,79200000.0
2008-04-29 07:08:00,1.61845,1.6185,1.61845,1.6185,29200000.0
2008-04-29 07:09:00,1.61845,1.6185,1.6183,1.6183,49600000.0
2008-04-29 07:10:00,1.6183,1.6184,1.61825,1.6183,158499999.0
2008-04-29 07:11:00,1.6183,1.6184,1.61825,1.6183,150999999.0
2008-04-29 07:12:00,1.61835,1.6185,1.6183,1.6183,51100000.0
2008-04-29 07:13:00,1.6183,1.6185,1.61825,1.61845,95900000.0
2008-04-29 07:14:00,1.6185,1.6186,1.6184,1.6184,119900000.0
2008-04-29 07:15:00,1.6184,1.61845,1.6184,1.6184,26700000.0
2008-04-29 07:16:00,1.6184,1.6187,1.61835,1.6184,432800000.0
2008-04-29 07:17:00,1.6184,1.6184,1.61835,1.61835,654900003.0
2008-04-29 07:18:00,1.61835,1.6185,1.61835,1.6185,494800002.0
2008-04-29 07:19:00,1.61845,1.6185,1.61845,1.6185,113600000.0
2008-04-29 07:20:00,1.61845,1.6185,1.61845,1.6185,46700000.0
2008-04-29 07:21:00,1.6185,1.6185,1.61845,1.6185,90800000.0
2008-04-29 07:22:00,1.61828,1.61829,1.61799,1.61809,20400000.0
2008-04-29 07:23:00,1.6185,1.6186,1.61845,1.6185,149400000.0
2008-04-29 07:24:00,1.6185,1.6185,1.6184,1.6184,16400000.0
2008-04-29 07:25:00,1.6184,1.6186,1.6184,1.61845,31200000.0
2008-04-29 07:26:00,1.61855,1.6186,1.6184,1.61845,34900000.0
2008-04-29 07:27:00,1.61855,1.61855,1.61835,1.61845,59300000.0
2008-04-29 07:28:00,1.6184,1.61855,1.6184,1.6185,20900000.0
2008-04-29 07:29:00,1.6185,1.6186,1.6185,1.6185,18800000.0
2008-04-29 07:30:00,1.61855,1.6186,1.6185,1.6185,19400000.0
2008-04-29 07:31:00,1.6185,1.61855,1.6185,1.6185,4200000.0
2008-04-29 07:32:00,1.61855,1.6186,1.6185,1.6185,8800000.0
2008-04-29 07:33:00,1.6185,1.61865,1.61845,1.6185,93400000.0
2008-04-29 07:34:00,1.6185,1.6186,1.61845,1.61845,27500000.0
2008-04-29 07:35:00,1.61845,1.61855,1.61835,1.6184,268400002.0
2008-04-29 07:36:00,1.61835,1.61855,1.6183,1.61845,242700001.0
2008-04-29 07:37:00,1.61855,1.61855,1.61835,1.61845,30400000.0
2008-04-29 07:38:00,1.6184,1.6184,1.61835,1.61835,92100000.0
2008-04-29 07:39:00,1.61835,1.61855,1.6183,1.6184,67500000.0
2008-04-29 07:40:00,1.61855,1.61865,1.61825,1.6184,128399999.0
2008-04-29 07:41:00,1.61835,1.6186,1.61825,1.61845,119800000.0
2008-04-29 07:42:00,1.6184,1.6184,1.61835,1.6184,8100000.0
2008-04-29 07:43:00,1.61835,1.6184,1.6182,1.6184,190300000.0
2008-04-29 07:44:00,1.61835,1.6184,1.61825,1.61835,108999997.0
2008-04-29 07:45:00,1.6184,1.61845,1.61825,1.6184,164599998.0
2008-04-29 07:46:00,1.61835,1.61845,1.6181,1.6183,18300000.0
2008-04-29 07:47:00,1.6183,1.61845,1.6181,1.6183,38000000.0
2008-04-29 07:48:00,1.61825,1.61825,1.6182,1.6182,800000.0
2008-04-29 07:49:00,1.6182,1.61845,1.61795,1.6183,134500000.0
2008-04-29 07:50:00,1.6184,1.6184,1.6183,1.6183,2400000.0
2008-04-29 07:51:00,1.6183,1.6183,1.61815,1.6183,290800000.0
2008-04-29 07:52:00,1.6183,1.6184,1.61795,1.6184,126200000.0
2008-04-29 07:53:00,1.6184,1.61865,1.6184,1.6184,23900000.0
2008-04-29 07:54:00,1.6184,1.6184,1.61835,1.6184,14100000.0
2008-04-29 07:55:00,1.6184,1.6186,1.6183,1.61845,61000000.0
2008-04-29 07:56:00,1.61808,1.61838,1.61787,1.61838,41200000.0
2008-04-29 07:57:00,1.61845,1.61845,1.61835,1.61835,60100000.0
2008-04-29 07:58:00,1.61835,1.61845,1.61835,1.61845,53600000.0
2008-04-29 07:59:00,1.6184,1.6185,1.618,1.618,208900002.0
2008-04-29 08:00:00,1.618,1.61805,1.6178,1.618,54600000.0
2008-04-29 08:01:00,1.618,1.6183,1.618,1.6183,14000000.0
2008-04-29 08:02:00,1.6183,1.6183,1.6182,1.6182,18500000.0
2008-04-29 08:03:00,1.6182,1.6183,1.6181,1.6183,28500000.0
2008-04-29 08:04:00,1.6182,1.61825,1.6182,1.6182,14900000.0
2008-04-29 08:05:00,1.6182,1.61865,1.6182,1.61855,50700000.0
2008-04-29 08:06:00,1.61855,1.6186,1.61855,1.61855,26200000.0
2008-04-29 08:07:00,1.61855,1.6186,1.61845,1.61845,17600000.0
2008-04-29 08:08:00,1.61845,1.6186,1.61845,1.6185,67200000.0
2008-04-29 08:09:00,1.6185,1.61855,1.61825,1.6184,51600000.0
2008-04-29 08:10:00,1.61825,1.6184,1.61815,1.6182,31100000.0
2008-04-29 08:11:00,1.61815,1.6184,1.61815,1.6183,32100000.0
2008-04-29 08:12:00,1.6183,1.6184,1.6182,1.6183,68300000.0
2008-04-29 08:13:00,1.61835,1.6184,1.61825,1.61835,23400000.0
2008-04-29 08:14:00,1.61835,1.61855,1.6182,1.6183,46000000.0
2008-04-29 08:15:00,1.6183,1.61845,1.61825,1.6184,12100000.0
2008-04-29 08:16:00,1.6185,1.6186,1.6183,1.6183,24000000.0
2008-04-29 08:17:00,1.6183,1.6185,1.6182,1.6182,50300000.0
2008-04-29 08:18:00,1.61825,1.6184,1.6182,1.6183,31700000.0
2008-04-29 08:19:00,1.6183,1.6183,1.61815,1.6182,25100000.0
2008-04-29 08:20:00,1.6182,1.6186,1.61815,1.6183,67900000.0
2008-04-29 08:21:00,1.6183,1.61845,1.6183,1.61835,22100000.0
2008-04-29 08:22:00,1.61835,1.6185,1.61835,1.61845,31700000.0
2008-04-29 08:23:00,1.6185,1.6186,1.61825,1.6183,39300000.0
2008-04-29 08:24:00,1.6183,1.6183,1.618,1.6181,42200000.0
2008-04-29 08:25:00,1.6181,1.6182,1.618,1.6181,41500000.0
2008-04-29 08:26:00,1.6181,1.6182,1.61795,1.6182,78100000.0
2008-04-29 08:27:00,1.6181,1.61855,1.6181,1.6185,65900000.0
2008-04-29 08:28:00,1.6185,1.6185,1.61815,1.6182,192800000.0
2008-04-29 08:29:00,1.61825,1.61835,1.618,1.6181,107500000.0
2008-04-29 08:30:00,1.6181,1.61815,1.618,1.61805,54300000.0
2008-04-29 08:31:00,1.61805,1.61815,1.618,1.61815,31800000.0
2008-04-29 08:32:00,1.6181,1.61815,1.61795,1.618,19300000.0
2008-04-29 08:33:00,1.618,1.618,1.61735,1.61765,78300000.0
2008-04-29 08:34:00,1.61765,1.6177,1.61725,1.6173,138100000.0
2008-04-29 08:35:00,1.6173,1.6173,1.61715,1.6172,44900000.0
2008-04-29 08:36:00,1.6172,1.6174,1.6171,1.6172,88200000.0
2008-04-29 08:37:00,1.6172,1.6173,1.617,1.6171,48200000.0
2008-04-29 08:38:00,1.61705,1.6174,1.617,1.6172,96400000.0
2008-04-29 08:39:00,1.6173,1.6173,1.6168,1.6168,87800000.0
2008-04-29 08:40:00,1.6168,1.6168,1.6163,1.61675,52000000.0
2008-04-29 08:41:00,1.61675,1.6169,1.6164,1.6165,72600000.0
2008-04-29 08:42:00,1.6165,1.61675,1.61635,1.6165,138100000.0
2008-04-29 08:43:00,1.6165,1.61675,1.61635,1.61665,108800000.0
2008-04-29 08:44:00,1.6167,1.6168,1.61655,1.6166,85200000.0
2008-04-29 08:45:00,1.61665,1.61665,1.6166,1.61665,43700000.0
2008-04-29 08:46:00,1.61665,1.61675,1.6165,1.61655,53800000.0
2008-04-29 08:47:00,1.61655,1.61665,1.6164,1.6164,83500000.0
2008-04-29 08:48:00,1.6164,1.6165,1.61635,1.61645,49200000.0
2008-04-29 08:49:00,1.6165,1.6165,1.6162,1.6163,96800000.0
2008-04-29 08:50:00,1.6163,1.61655,1.6163,1.6165,53700000.0
2008-04-29 08:51:00,1.61655,1.6167,1.61645,1.6167,87900000.0
2008-04-29 08:52:00,1.6167,1.6167,1.61635,1.61655,75400000.0
2008-04-29 08:53:00,1.61665,1.6168,1.61655,1.6166,62700000.0
2008-04-29 08:54:00,1.61665,1.6167,1.6164,1.61655,61400000.0
2008-04-29 08:55:00,1.61655,1.6167,1.61645,1.6165,72000000.0
2008-04-29 08:56:00,1.61645,1.61665,1.6163,1.61655,86800000.0
2008-04-29 08:57:00,1.61655,1.6166,1.61635,1.6165,58900000.0
2008-04-29 08:58:00,1.6165,1.6166,1.6163,1.6163,96600000.0
2008-04-29 08:59:00,1.6163,1.6164,1.616,1.61615,96300000.0
2008-04-29 09:00:00,1.61615,1.6166,1.6161,1.6165,89300000.0
2008-04-29 09:01:00,1.6165,1.6172,1.6165,1.6171,228900000.0
2008-04-29 09:02:00,1.6171,1.6171,1.6169,1.6169,65400000.0
2008-04-29 09:03:00,1.61695,1.6182,1.6169,1.6178,166000000.0
2008-04-29 09:04:00,1.6179,1.6179,1.61695,1.6171,226199999.0
2008-04-29 09:05:00,1.6171,1.61855,1.61705,1.61795,274800000.0
2008-04-29 09:06:00,1.61795,1.61795,1.61715,1.61735,152100000.0
2008-04-29 09:07:00,1.6174,1.6181,1.6173,1.61805,164600000.0
2008-04-29 09:08:00,1.61805,1.6182,1.61775,1.618,209100000.0
2008-04-29 09:09:00,1.618,1.618,1.6174,1.61745,81900000.0
2008-04-29 09:10:00,1.61745,1.6176,1.61745,1.6176,91300000.0
2008-04-29 09:11:00,1.61755,1.6176,1.6173,1.6174,135400000.0
2008-04-29 09:12:00,1.6174,1.6174,1.617,1.617,146300000.0
2008-04-29 09:13:00,1.617,1.6175,1.617,1.6175,137400000.0
2008-04-29 09:14:00,1.6175,1.6178,1.61745,1.6176,140400000.0
2008-04-29 09:15:00,1.61765,1.6177,1.6172,1.6173,133800000.0
2008-04-29 09:16:00,1.6173,1.61745,1.61715,1.6173,160900000.0
2008-04-29 09:17:00,1.6173,1.61755,1.61705,1.61735,201500000.0
2008-04-29 09:18:00,1.6174,1.61765,1.61725,1.61755,272000000.0
2008-04-29 09:19:00,1.6176,1.6177,1.6175,1.61765,255800000.0
2008-04-29 09:20:00,1.6176,1.6177,1.61725,1.6176,289400000.0
2008-04-29 09:21:00,1.6176,1.61785,1.6175,1.6178,233700000.0
2008-04-29 09:22:00,1.6178,1.6178,1.6176,1.6178,617200000.0
2008-04-29 09:23:00,1.61795,1.61795,1.6176,1.61765,360000000.0
2008-04-29 09:24:00,1.61765,1.6177,1.61765,1.6177,121700000.0
2008-04-29 09:25:00,1.6177,1.61775,1.6177,1.61775,74800000.0
2008-04-29 09:26:00,1.61775,1.6179,1.61775,1.61775,119100000.0
2008-04-29 09:27:00,1.61775,1.61795,1.61775,1.61775,388300001.0
2008-04-29 09:28:00,1.61775,1.618,1.61775,1.618,386500000.0
2008-04-29 09:29:00,1.618,1.61815,1.61795,1.6181,134800000.0
2008-04-29 09:30:00,1.61805,1.6181,1.6176,1.6177,125800002.0
2008-04-29 09:31:00,1.6177,1.6179,1.6175,1.6178,184900000.0
2008-04-29 09:32:00,1.61775,1.6179,1.61745,1.61755,238099998.0
2008-04-29 09:33:00,1.6176,1.618,1.61755,1.6176,265499998.0
2008-04-29 09:34:00,1.6176,1.6178,1.61745,1.61765,169000000.0
2008-04-29 09:35:00,1.61765,1.6179,1.6176,1.61765,230000000.0
2008-04-29 09:36:00,1.6177,1.6178,1.6176,1.6177,120800000.0
2008-04-29 09:37:00,1.6177,1.6178,1.6176,1.6176,125200000.0
2008-04-29 09:38:00,1.6176,1.618,1.6176,1.6177,106500000.0
2008-04-29 09:39:00,1.6177,1.6178,1.6176,1.6178,68900000.0
2008-04-29 09:40:00,1.6178,1.6178,1.61705,1.61705,88600000.0
2008-04-29 09:41:00,1.61705,1.6171,1.61645,1.61665,531500000.0
2008-04-29 09:42:00,1.61665,1.617,1.6166,1.61675,437600001.0
2008-04-29 09:43:00,1.61675,1.6168,1.6165,1.6166,260300002.0
2008-04-29 09:44:00,1.6166,1.61695,1.6165,1.6169,160900000.0
2008-04-29 09:45:00,1.617,1.6172,1.6168,1.617,87100000.0
2008-04-29 09:46:00,1.617,1.6171,1.6167,1.6168,83000000.0
2008-04-29 09:47:00,1.6167,1.6168,1.61655,1.6166,48900000.0
2008-04-29 09:48:00,1.6166,1.6167,1.6165,1.61655,27600000.0
2008-04-29 09:49:00,1.6166,1.6167,1.6165,1.61655,72000000.0
2008-04-29 09:50:00,1.6166,1.6167,1.61655,1.6167,32700000.0
2008-04-29 09:51:00,1.6167,1.6168,1.6165,1.61665,70000000.0
2008-04-29 09:52:00,1.61665,1.6168,1.61645,1.6165,103300000.0
2008-04-29 09:53:00,1.6164,1.6168,1.61635,1.61665,79800000.0
2008-04-29 09:54:00,1.6167,1.6168,1.61665,1.6167,22300000.0
2008-04-29 09:55:00,1.6167,1.6168,1.61645,1.61655,80600000.0
2008-04-29 09:56:00,1.6166,1.61695,1.61645,1.6168,137100000.0
2008-04-29 09:57:00,1.6168,1.61695,1.6167,1.61675,64100000.0
2008-04-29 09:58:00,1.6167,1.6169,1.61655,1.61675,21900000.0
2008-04-29 09:59:00,1.61675,1.61675,1.61645,1.6166,65500000.0
2008-04-29 10:00:00,1.61665,1.61725,1.6166,1.61675,64600000.0
2008-04-29 10:01:00,1.6167,1.6168,1.6165,1.61665,61100000.0
2008-04-29 10:02:00,1.6166,1.6166,1.61645,1.6165,56800000.0
2008-04-29 10:03:00,1.6165,1.6165,1.6162,1.61635,52500000.0
2008-04-29 10:04:00,1.6164,1.6164,1.61575,1.61575,78800000.0
2008-04-29 10:05:00,1.61575,1.61615,1.61575,1.61615,59400000.0
2008-04-29 10:06:00,1.61615,1.6163,1.61585,1.6159,71700000.0
2008-04-29 10:07:00,1.6159,1.6161,1.61575,1.6161,68900000.0
2008-04-29 10:08:00,1.6161,1.6161,1.616,1.61605,29500000.0
2008-04-29 10:09:00,1.61605,1.61625,1.61595,1.61605,53900000.0
2008-04-29 10:10:00,1.6161,1.6162,1.616,1.6161,50900000.0
2008-04-29 10:11:00,1.6161,1.6162,1.61585,1.61595,62100000.0
2008-04-29 10:12:00,1.61595,1.616,1.6157,1.61575,52300000.0
2008-04-29 10:13:00,1.61575,1.6163,1.61575,1.6162,58900000.0
2008-04-29 10:14:00,1.6162,1.6162,1.6161,1.6161,39500000.0
2008-04-29 10:15:00,1.6161,1.61635,1.6161,1.6162,60900000.0
2008-04-29 10:16:00,1.6162,1.6163,1.616,1.616,31400000.0
2008-04-29 10:17:00,1.616,1.6162,1.616,1.6161,35300000.0
2008-04-29 10:18:00,1.6161,1.6162,1.61605,1.6162,46800000.0
2008-04-29 10:19:00,1.6162,1.6162,1.61595,1.616,35800000.0
2008-04-29 10:20:00,1.616,1.6161,1.616,1.6161,46700000.0
2008-04-29 10:21:00,1.6161,1.6161,1.61595,1.6161,18900000.0
2008-04-29 10:22:00,1.6161,1.6161,1.6158,1.616,33400000.0
2008-04-29 10:23:00,1.6159,1.6159,1.61565,1.6158,79900000.0
2008-04-29 10:24:00,1.61575,1.6161,1.61575,1.6158,41300000.0
2008-04-29 10:25:00,1.6158,1.61595,1.6155,1.6155,47700000.0
2008-04-29 10:26:00,1.6155,1.6161,1.61535,1.6157,70200000.0
2008-04-29 10:27:00,1.6157,1.61585,1.6156,1.61575,80300000.0
2008-04-29 10:28:00,1.61575,1.6161,1.6156,1.6161,46700000.0
2008-04-29 10:29:00,1.6161,1.61655,1.6161,1.6165,32000000.0
2008-04-29 10:30:00,1.61655,1.6166,1.6156,1.6156,75400000.0
2008-04-29 10:31:00,1.6156,1.61575,1.6156,1.6157,26400000.0
2008-04-29 10:32:00,1.6157,1.61585,1.61565,1.61585,13500000.0
2008-04-29 10:33:00,1.61585,1.61625,1.6158,1.616,51300000.0
2008-04-29 10:34:00,1.61605,1.6163,1.61585,1.6159,18600000.0
2008-04-29 10:35:00,1.6158,1.6158,1.6153,1.61545,65900000.0
2008-04-29 10:36:00,1.6155,1.61555,1.61485,1.61485,84200000.0
2008-04-29 10:37:00,1.61495,1.61505,1.6143,1.61445,117500000.0
2008-04-29 10:38:00,1.6144,1.615,1.6143,1.61465,320200000.0
2008-04-29 10:39:00,1.6147,1.61525,1.6147,1.615,161800000.0
2008-04-29 10:40:00,1.615,1.61555,1.615,1.6154,39100000.0
2008-04-29 10:41:00,1.61545,1.61585,1.6154,1.6156,65200000.0
2008-04-29 10:42:00,1.61565,1.6159,1.6156,1.61575,43600000.0
2008-04-29 10:43:00,1.61575,1.6158,1.6155,1.6155,18800000.0
2008-04-29 10:44:00,1.6155,1.6158,1.6154,1.6154,40200000.0
2008-04-29 10:45:00,1.6155,1.6157,1.6154,1.6156,34600000.0
2008-04-29 10:46:00,1.6156,1.6157,1.61535,1.6154,35500000.0
2008-04-29 10:47:00,1.6154,1.61555,1.6154,1.6154,23900000.0
2008-04-29 10:48:00,1.6154,1.6155,1.61525,1.61525,51800000.0
2008-04-29 10:49:00,1.6153,1.6155,1.6152,1.6154,45400000.0
2008-04-29 10:50:00,1.6154,1.61565,1.6152,1.6155,33900000.0
2008-04-29 10:51:00,1.6155,1.6157,1.6153,1.61545,48200000.0
2008-04-29 10:52:00,1.6154,1.61565,1.6153,1.6156,46400000.0
2008-04-29 10:53:00,1.6156,1.6156,1.6151,1.61515,34100000.0
2008-04-29 10:54:00,1.6152,1.6155,1.6152,1.6154,30200000.0
2008-04-29 10:55:00,1.6154,1.61555,1.61525,1.6153,24400000.0
2008-04-29 10:56:00,1.6153,1.6153,1.6148,1.6148,32200000.0
2008-04-29 10:57:00,1.61485,1.61485,1.6147,1.6148,45600000.0
2008-04-29 10:58:00,1.61475,1.6148,1.61455,1.6147,63300000.0
2008-04-29 10:59:00,1.6147,1.61485,1.61465,1.6148,26400000.0
2008-04-29 11:00:00,1.61475,1.615,1.61475,1.61485,24300000.0
2008-04-29 11:01:00,1.61485,1.6149,1.6148,1.6149,18200000.0
2008-04-29 11:02:00,1.6149,1.61505,1.6149,1.61505,20900000.0
2008-04-29 11:03:00,1.615,1.6152,1.615,1.6151,22500000.0
2008-04-29 11:04:00,1.6151,1.6152,1.615,1.615,24200000.0
2008-04-29 11:05:00,1.615,1.615,1.6145,1.6148,46900000.0
2008-04-29 11:06:00,1.6148,1.6153,1.61475,1.61515,56600000.0
2008-04-29 11:07:00,1.6152,1.6153,1.6151,1.61515,26300000.0
2008-04-29 11:08:00,1.6152,1.6152,1.6151,1.6151,20100000.0
2008-04-29 11:09:00,1.6151,1.6151,1.615,1.615,32700000.0
2008-04-29 11:10:00,1.615,1.615,1.6147,1.6149,57700000.0
2008-04-29 11:11:00,1.6149,1.615,1.6148,1.615,42600000.0
2008-04-29 11:12:00,1.615,1.615,1.6149,1.615,22400000.0
2008-04-29 11:13:00,1.615,1.6152,1.615,1.6151,20300000.0
2008-04-29 11:14:00,1.6151,1.6153,1.6151,1.6151,52500000.0
2008-04-29 11:15:00,1.61515,1.6153,1.61515,1.61515,63400000.0
2008-04-29 11:16:00,1.61515,1.6155,1.6151,1.6155,41300000.0
2008-04-29 11:17:00,1.61545,1.6155,1.6153,1.6154,31900000.0
2008-04-29 11:18:00,1.6154,1.6155,1.61535,1.6154,32600000.0
2008-04-29 11:19:00,1.6154,1.6154,1.6154,1.6154,10200000.0
2008-04-29 11:20:00,1.6154,1.6154,1.6153,1.61535,26800000.0
2008-04-29 11:21:00,1.6154,1.6154,1.6153,1.6154,41700000.0
2008-04-29 11:22:00,1.61535,1.6154,1.6149,1.6152,62100000.0
2008-04-29 11:23:00,1.6152,1.61535,1.6152,1.61525,29200000.0
2008-04-29 11:24:00,1.6153,1.6153,1.6151,1.6151,17300000.0
2008-04-29 11:25:00,1.6151,1.6153,1.6151,1.6152,23100000.0
2008-04-29 11:26:00,1.6152,1.6154,1.6152,1.6154,7400000.0
2008-04-29 11:27:00,1.6154,1.6155,1.61525,1.6153,24100000.0
2008-04-29 11:28:00,1.6153,1.6155,1.6153,1.6154,23500000.0
2008-04-29 11:29:00,1.6154,1.61565,1.61535,1.6156,22600000.0
2008-04-29 11:30:00,1.61555,1.6156,1.6154,1.61545,32400000.0
2008-04-29 11:31:00,1.6155,1.6155,1.6153,1.61535,29900000.0
2008-04-29 11:32:00,1.61535,1.6154,1.6153,1.61535,4700000.0
2008-04-29 11:33:00,1.6154,1.6155,1.6149,1.615,59400000.0
2008-04-29 11:34:00,1.61505,1.61515,1.6148,1.6148,45900000.0
2008-04-29 11:35:00,1.6148,1.61495,1.61475,1.61485,19700000.0
2008-04-29 11:36:00,1.6148,1.61485,1.61465,1.61475,25300000.0
2008-04-29 11:37:00,1.61475,1.6148,1.6143,1.6143,32100000.0
2008-04-29 11:38:00,1.61435,1.6146,1.61435,1.6145,41800000.0
2008-04-29 11:39:00,1.6145,1.6146,1.6145,1.6146,2100000.0
2008-04-29 11:40:00,1.6146,1.61505,1.6146,1.615,38000000.0
2008-04-29 11:41:00,1.615,1.61525,1.61495,1.6152,11900000.0
2008-04-29 11:42:00,1.6153,1.6153,1.615,1.6151,18400000.0
2008-04-29 11:43:00,1.6151,1.6152,1.6148,1.6149,23200000.0
2008-04-29 11:44:00,1.61495,1.61505,1.61485,1.61495,19600000.0
2008-04-29 11:45:00,1.61495,1.61495,1.6145,1.6146,28400000.0
2008-04-29 11:46:00,1.61455,1.6147,1.61455,1.6147,25600000.0
2008-04-29 11:47:00,1.6147,1.6148,1.6146,1.6148,29800000.0
2008-04-29 11:48:00,1.6148,1.6149,1.6147,1.61485,29800000.0
2008-04-29 11:49:00,1.6148,1.6149,1.61475,1.61485,30000000.0
2008-04-29 11:50:00,1.61485,1.61485,1.61475,1.61485,5100000.0
2008-04-29 11:51:00,1.61485,1.61485,1.61465,1.61465,10000000.0
2008-04-29 11:52:00,1.6147,1.6148,1.61465,1.6148,24900000.0
2008-04-29 11:53:00,1.6148,1.6148,1.61435,1.6144,37100000.0
2008-04-29 11:54:00,1.6144,1.6144,1.61415,1.61435,22300000.0
2008-04-29 11:55:00,1.61435,1.6145,1.6143,1.6144,23400000.0
2008-04-29 11:56:00,1.6144,1.6145,1.61435,1.61435,26600000.0
2008-04-29 11:57:00,1.61435,1.6144,1.6141,1.61425,41700000.0
2008-04-29 11:58:00,1.6142,1.6143,1.6141,1.6141,53700000.0
2008-04-29 11:59:00,1.6142,1.6142,1.61405,1.6141,48100000.0
2008-04-29 12:00:00,1.6141,1.6141,1.6138,1.61395,75200000.0
2008-04-29 12:01:00,1.61395,1.61415,1.6139,1.614,73100000.0
2008-04-29 12:02:00,1.614,1.6142,1.61385,1.614,86000000.0
2008-04-29 12:03:00,1.614,1.6142,1.61385,1.614,50900000.0
2008-04-29 12:04:00,1.614,1.61415,1.6139,1.61415,26900000.0
2008-04-29 12:05:00,1.6142,1.6142,1.6141,1.6141,13600000.0
2008-04-29 12:06:00,1.6141,1.61435,1.614,1.6143,35400000.0
2008-04-29 12:07:00,1.61435,1.6146,1.61425,1.6146,33500000.0
2008-04-29 12:08:00,1.61455,1.6147,1.6144,1.6146,19600000.0
2008-04-29 12:09:00,1.6146,1.6146,1.6144,1.6145,27800000.0
2008-04-29 12:10:00,1.6145,1.6147,1.6145,1.6147,9900000.0
2008-04-29 12:11:00,1.6147,1.6147,1.6145,1.6147,54300000.0
2008-04-29 12:12:00,1.6147,1.6148,1.6145,1.61455,26500000.0
2008-04-29 12:13:00,1.61455,1.61485,1.6145,1.61475,46300000.0
2008-04-29 12:14:00,1.61475,1.61475,1.61475,1.61475,1200000.0
2008-04-29 12:15:00,1.61475,1.6148,1.6147,1.61475,13900000.0
2008-04-29 12:16:00,1.61475,1.6148,1.61445,1.6146,19100000.0
2008-04-29 12:17:00,1.6146,1.6146,1.61435,1.6145,35400000.0
2008-04-29 12:18:00,1.6145,1.6146,1.61435,1.6144,56400000.0
2008-04-29 12:19:00,1.61445,1.6149,1.61445,1.61455,44200000.0
2008-04-29 12:20:00,1.61475,1.6148,1.6145,1.6146,28300000.0
2008-04-29 12:21:00,1.6146,1.61465,1.6144,1.6145,18400000.0
2008-04-29 12:22:00,1.6145,1.61455,1.61435,1.61435,173700000.0
2008-04-29 12:23:00,1.61435,1.6144,1.61385,1.6141,102500000.0
2008-04-29 12:24:00,1.61405,1.61425,1.6139,1.61415,143900000.0
2008-04-29 12:25:00,1.61415,1.61425,1.6137,1.6139,96100000.0
2008-04-29 12:26:00,1.6139,1.614,1.6138,1.61395,32600000.0
2008-04-29 12:27:00,1.6139,1.61395,1.6135,1.6136,102700000.0
2008-04-29 12:28:00,1.6136,1.6139,1.6136,1.6138,37800000.0
2008-04-29 12:29:00,1.6138,1.614,1.6138,1.6138,108500000.0
2008-04-29 12:30:00,1.6138,1.61385,1.61375,1.61385,33000000.0
2008-04-29 12:31:00,1.61385,1.6139,1.6138,1.6139,8400000.0
2008-04-29 12:32:00,1.61385,1.6139,1.61375,1.61375,143800000.0
2008-04-29 12:33:00,1.61375,1.614,1.61375,1.6139,266900000.0
2008-04-29 12:34:00,1.61385,1.6144,1.61385,1.6142,247200000.0
2008-04-29 12:35:00,1.61425,1.6148,1.61415,1.6146,61000000.0
2008-04-29 12:36:00,1.6146,1.6149,1.6145,1.6149,45500000.0
2008-04-29 12:37:00,1.615,1.61535,1.6149,1.61525,35400000.0
2008-04-29 12:38:00,1.61525,1.61535,1.61495,1.61525,207400000.0
2008-04-29 12:39:00,1.61525,1.6153,1.6151,1.6153,25100000.0
2008-04-29 12:40:00,1.6153,1.6153,1.61525,1.6153,11000000.0
2008-04-29 12:41:00,1.6152,1.61545,1.61515,1.61545,34700000.0
2008-04-29 12:42:00,1.61545,1.61565,1.61545,1.6156,23100000.0
2008-04-29 12:43:00,1.6156,1.6156,1.6153,1.6155,42000000.0
2008-04-29 12:44:00,1.6155,1.6156,1.61545,1.6155,27500000.0
2008-04-29 12:45:00,1.6155,1.61555,1.6155,1.61555,18400000.0
2008-04-29 12:46:00,1.6156,1.61565,1.61545,1.61565,57700000.0
2008-04-29 12:47:00,1.61575,1.6159,1.61565,1.61585,20300000.0
2008-04-29 12:48:00,1.61585,1.6159,1.6158,1.6158,11400000.0
2008-04-29 12:49:00,1.61575,1.6159,1.61575,1.6158,7900000.0
2008-04-29 12:50:00,1.6158,1.61605,1.6158,1.616,8600000.0
2008-04-29 12:51:00,1.616,1.616,1.61565,1.6157,20500000.0
2008-04-29 12:52:00,1.6157,1.6158,1.6157,1.6158,8800000.0
2008-04-29 12:53:00,1.61575,1.6158,1.6156,1.6156,36000000.0
2008-04-29 12:54:00,1.6156,1.6157,1.61555,1.6156,19400000.0
2008-04-29 12:55:00,1.6156,1.6157,1.6156,1.6157,10100000.0
2008-04-29 12:56:00,1.61565,1.6157,1.6156,1.6157,32200000.0
2008-04-29 12:57:00,1.61565,1.6159,1.6156,1.6159,19300000.0
2008-04-29 12:58:00,1.6159,1.61615,1.61585,1.6161,20000000.0
2008-04-29 12:59:00,1.6162,1.6165,1.6162,1.6165,16700000.0
2008-04-29 13:00:00,1.61645,1.61665,1.61625,1.6165,43500000.0
2008-04-29 13:01:00,1.6164,1.61655,1.6161,1.61625,41300000.0
2008-04-29 13:02:00,1.6162,1.6165,1.616,1.6164,28400000.0
2008-04-29 13:03:00,1.61635,1.6165,1.6163,1.6164,33700000.0
2008-04-29 13:04:00,1.6164,1.6166,1.6164,1.6166,2600000.0
2008-04-29 13:05:00,1.6165,1.6166,1.6164,1.6164,18200000.0
2008-04-29 13:06:00,1.61645,1.6165,1.61625,1.6163,11000000.0
2008-04-29 13:07:00,1.6163,1.6163,1.6161,1.6161,10700000.0
2008-04-29 13:08:00,1.6161,1.6163,1.61595,1.6162,31700000.0
2008-04-29 13:09:00,1.6162,1.61635,1.6162,1.6163,31400000.0
2008-04-29 13:10:00,1.6163,1.6164,1.616,1.616,46400000.0
2008-04-29 13:11:00,1.616,1.616,1.61585,1.616,36400000.0
2008-04-29 13:12:00,1.616,1.6161,1.61595,1.6161,12900000.0
2008-04-29 13:13:00,1.61615,1.6164,1.6161,1.61635,20900000.0
2008-04-29 13:14:00,1.61635,1.6164,1.61625,1.6163,47000000.0
2008-04-29 13:15:00,1.6163,1.6164,1.61625,1.6163,21400000.0
2008-04-29 13:16:00,1.61635,1.6164,1.6163,1.6163,13800000.0
2008-04-29 13:17:00,1.6163,1.6163,1.6163,1.6163,3200000.0
2008-04-29 13:18:00,1.6163,1.6165,1.6163,1.6163,24700000.0
2008-04-29 13:19:00,1.61645,1.61655,1.61635,1.6165,31000000.0
2008-04-29 13:20:00,1.6165,1.6165,1.6163,1.61645,39700000.0
2008-04-29 13:21:00,1.61635,1.61655,1.6163,1.61655,25200000.0
2008-04-29 13:22:00,1.61655,1.61655,1.6165,1.61655,2000000.0
2008-04-29 13:23:00,1.61655,1.61655,1.6165,1.6165,5500000.0
2008-04-29 13:24:00,1.6165,1.6165,1.6165,1.6165,3500000.0
2008-04-29 13:25:00,1.6165,1.61665,1.6165,1.61655,7900000.0
2008-04-29 13:26:00,1.61655,1.61715,1.61655,1.61705,28200000.0
2008-04-29 13:27:00,1.61705,1.6173,1.61705,1.61725,30800000.0
2008-04-29 13:28:00,1.6173,1.61735,1.61715,1.61725,26800000.0
2008-04-29 13:29:00,1.6172,1.61745,1.6172,1.61735,32900000.0
2008-04-29 13:30:00,1.61735,1.61745,1.6172,1.61725,18100000.0
2008-04-29 13:31:00,1.61725,1.6174,1.6172,1.6172,25000000.0
2008-04-29 13:32:00,1.61725,1.6173,1.6172,1.6173,15300000.0
2008-04-29 13:33:00,1.6173,1.6173,1.6172,1.6172,15800000.0
2008-04-29 13:34:00,1.6172,1.6172,1.61695,1.617,24900000.0
2008-04-29 13:35:00,1.617,1.61715,1.61695,1.61715,55300000.0
2008-04-29 13:36:00,1.61715,1.6172,1.6171,1.61715,12000000.0
2008-04-29 13:37:00,1.6172,1.6173,1.6171,1.61715,39300000.0
2008-04-29 13:38:00,1.61715,1.6172,1.61715,1.61715,10800000.0
2008-04-29 13:39:00,1.6172,1.6172,1.617,1.6171,24000000.0
2008-04-29 13:40:00,1.6171,1.6172,1.617,1.61715,8600000.0
2008-04-29 13:41:00,1.61715,1.61715,1.61705,1.61715,11700000.0
2008-04-29 13:42:00,1.61715,1.61715,1.61655,1.61675,24800000.0
2008-04-29 13:43:00,1.61675,1.6168,1.6167,1.61675,3700000.0
2008-04-29 13:44:00,1.61675,1.61675,1.6167,1.61675,2800000.0
2008-04-29 13:45:00,1.61675,1.6169,1.6167,1.6168,41600000.0
2008-04-29 13:46:00,1.6168,1.6169,1.6168,1.61685,17500000.0
2008-04-29 13:47:00,1.61685,1.6169,1.6167,1.6168,18900000.0
2008-04-29 13:48:00,1.6168,1.6168,1.6166,1.6168,23200000.0
2008-04-29 13:49:00,1.61685,1.6169,1.61665,1.61665,21000000.0
2008-04-29 13:50:00,1.61665,1.6167,1.6165,1.61655,13700000.0
2008-04-29 13:51:00,1.61655,1.6166,1.61625,1.6163,22800000.0
2008-04-29 13:52:00,1.61625,1.6164,1.616,1.6163,53400000.0
2008-04-29 13:53:00,1.6163,1.6165,1.6161,1.6161,24600000.0
2008-04-29 13:54:00,1.6161,1.6161,1.6159,1.616,52800000.0
2008-04-29 13:55:00,1.616,1.61675,1.616,1.6166,45100000.0
2008-04-29 13:56:00,1.6166,1.6166,1.6163,1.61635,36500000.0
2008-04-29 13:57:00,1.61635,1.6165,1.61635,1.61635,48600000.0
2008-04-29 13:58:00,1.61635,1.61635,1.6153,1.61535,67300000.0
2008-04-29 13:59:00,1.61535,1.61565,1.6153,1.6155,40700000.0
2008-04-29 14:00:00,1.6155,1.61575,1.6154,1.6155,21500000.0
2008-04-29 14:01:00,1.6155,1.61555,1.6153,1.6153,82600000.0
2008-04-29 14:02:00,1.6153,1.6155,1.61505,1.6153,89500000.0
2008-04-29 14:03:00,1.6152,1.6153,1.61505,1.6152,178700000.0
2008-04-29 14:04:00,1.61515,1.61515,1.6149,1.615,194900000.0
2008-04-29 14:05:00,1.615,1.6151,1.6148,1.6148,67700000.0
2008-04-29 14:06:00,1.6148,1.6149,1.61455,1.6147,115200000.0
2008-04-29 14:07:00,1.6147,1.6149,1.6144,1.6146,102200000.0
2008-04-29 14:08:00,1.61455,1.6146,1.6143,1.6143,72500000.0
2008-04-29 14:09:00,1.6142,1.6148,1.6142,1.6147,95300000.0
2008-04-29 14:10:00,1.6147,1.6153,1.6146,1.6152,63300000.0
2008-04-29 14:11:00,1.6152,1.6152,1.61495,1.615,32200000.0
2008-04-29 14:12:00,1.615,1.61545,1.615,1.6154,30500000.0
2008-04-29 14:13:00,1.6154,1.6155,1.6152,1.6154,24700000.0
2008-04-29 14:14:00,1.61545,1.6155,1.61515,1.61525,39900000.0
2008-04-29 14:15:00,1.61525,1.61545,1.6151,1.6152,19000000.0
2008-04-29 14:16:00,1.61525,1.61525,1.6146,1.615,35700000.0
2008-04-29 14:17:00,1.61495,1.6151,1.61495,1.615,9300000.0
2008-04-29 14:18:00,1.615,1.6153,1.615,1.6152,16100000.0
2008-04-29 14:19:00,1.6152,1.6153,1.6152,1.6153,5700000.0
2008-04-29 14:20:00,1.6153,1.61535,1.6145,1.61465,38800000.0
2008-04-29 14:21:00,1.61465,1.61505,1.61455,1.61495,52400000.0
2008-04-29 14:22:00,1.61495,1.61505,1.61495,1.615,10700000.0
2008-04-29 14:23:00,1.615,1.61525,1.61495,1.6152,31300000.0
2008-04-29 14:24:00,1.6152,1.61535,1.6152,1.61525,21700000.0
2008-04-29 14:25:00,1.61525,1.6155,1.61525,1.6155,27500000.0
2008-04-29 14:26:00,1.6154,1.61545,1.6152,1.6153,35900000.0
2008-04-29 14:27:00,1.6153,1.6155,1.6153,1.6154,17300000.0
2008-04-29 14:28:00,1.6154,1.6155,1.6153,1.6153,36700000.0
2008-04-29 14:29:00,1.61535,1.6154,1.6153,1.61535,64800000.0
2008-04-29 14:30:00,1.6153,1.6154,1.61525,1.61535,3400000.0
2008-04-29 14:31:00,1.61535,1.61575,1.61525,1.61565,27700000.0
2008-04-29 14:32:00,1.61565,1.61585,1.6156,1.6158,29100000.0
2008-04-29 14:33:00,1.61575,1.6158,1.6155,1.61565,36300000.0
2008-04-29 14:34:00,1.6157,1.61585,1.6156,1.61575,30800000.0
2008-04-29 14:35:00,1.6158,1.61585,1.6156,1.6158,53000000.0
2008-04-29 14:36:00,1.61575,1.61585,1.6157,1.61585,10300000.0
2008-04-29 14:37:00,1.6158,1.61585,1.6158,1.61585,10100000.0
2008-04-29 14:38:00,1.6159,1.6161,1.61585,1.616,40000000.0
2008-04-29 14:39:00,1.616,1.6162,1.61595,1.6162,70500000.0
2008-04-29 14:40:00,1.6162,1.6162,1.61605,1.6161,50500000.0
2008-04-29 14:41:00,1.6162,1.61625,1.6158,1.6159,51100000.0
2008-04-29 14:42:00,1.6159,1.616,1.61585,1.6159,22000000.0
2008-04-29 14:43:00,1.6159,1.6159,1.6157,1.61575,47000000.0
2008-04-29 14:44:00,1.6157,1.61595,1.6157,1.61585,79900000.0
2008-04-29 14:45:00,1.61585,1.6159,1.61555,1.6156,11900000.0
2008-04-29 14:46:00,1.6155,1.6156,1.6153,1.61545,57400000.0
2008-04-29 14:47:00,1.61545,1.6155,1.6153,1.6154,32400000.0
2008-04-29 14:48:00,1.61545,1.6155,1.6152,1.6152,45600000.0
2008-04-29 14:49:00,1.6152,1.6153,1.6152,1.6153,23500000.0
2008-04-29 14:50:00,1.6153,1.6155,1.6152,1.6154,37900000.0
2008-04-29 14:51:00,1.6155,1.6155,1.61535,1.61535,59000000.0
2008-04-29 14:52:00,1.6154,1.6154,1.6153,1.6153,18800000.0
2008-04-29 14:53:00,1.6153,1.6154,1.6153,1.61535,49300000.0
2008-04-29 14:54:00,1.61535,1.6155,1.61535,1.6154,33500000.0
2008-04-29 14:55:00,1.6154,1.6154,1.61525,1.6153,43400000.0
2008-04-29 14:56:00,1.61525,1.61525,1.615,1.615,35900000.0
2008-04-29 14:57:00,1.615,1.6151,1.61485,1.6149,38600000.0
2008-04-29 14:58:00,1.6149,1.615,1.6148,1.6149,47200000.0
2008-04-29 14:59:00,1.6149,1.61505,1.6148,1.6149,47800000.0
2008-04-29 15:00:00,1.6149,1.6149,1.6147,1.6148,43500000.0
2008-04-29 15:01:00,1.6148,1.6149,1.6147,1.61485,25100000.0
2008-04-29 15:02:00,1.61485,1.6149,1.6147,1.61485,45400000.0
2008-04-29 15:03:00,1.61485,1.61505,1.61475,1.615,37100000.0
2008-04-29 15:04:00,1.61505,1.6151,1.6148,1.61485,52700000.0
2008-04-29 15:05:00,1.61485,1.61505,1.61485,1.61485,48600000.0
2008-04-29 15:06:00,1.6149,1.61495,1.6147,1.61475,54200000.0
2008-04-29 15:07:00,1.61475,1.6149,1.6147,1.6148,47500000.0
2008-04-29 15:08:00,1.6148,1.615,1.61475,1.615,32800000.0
2008-04-29 15:09:00,1.615,1.6153,1.61495,1.61525,35500000.0
2008-04-29 15:10:00,1.61525,1.6153,1.61505,1.6152,23200000.0
2008-04-29 15:11:00,1.6152,1.6153,1.6151,1.6151,54800000.0
2008-04-29 15:12:00,1.6151,1.6152,1.61485,1.6152,26500000.0
2008-04-29 15:13:00,1.61515,1.6153,1.61515,1.61525,32500000.0
2008-04-29 15:14:00,1.6152,1.6153,1.6152,1.6153,50200000.0
2008-04-29 15:15:00,1.6153,1.6155,1.6153,1.6154,43700000.0
2008-04-29 15:16:00,1.6154,1.6156,1.6154,1.6156,35600000.0
2008-04-29 15:17:00,1.6156,1.6157,1.6155,1.6155,26100000.0
2008-04-29 15:18:00,1.6155,1.6157,1.6155,1.6155,32200000.0
2008-04-29 15:19:00,1.6155,1.6155,1.6154,1.6154,3300000.0
2008-04-29 15:20:00,1.6154,1.6155,1.6152,1.61535,55300000.0
2008-04-29 15:21:00,1.6153,1.6153,1.6151,1.6151,38600000.0
2008-04-29 15:22:00,1.6151,1.6152,1.6151,1.6151,8000000.0
2008-04-29 15:23:00,1.6151,1.6151,1.6151,1.6151,6600000.0
2008-04-29 15:24:00,1.6151,1.6151,1.615,1.61505,27800000.0
2008-04-29 15:25:00,1.6151,1.6152,1.61505,1.6152,26300000.0
2008-04-29 15:26:00,1.6152,1.6152,1.6151,1.6151,11500000.0
2008-04-29 15:27:00,1.6151,1.6152,1.6151,1.6151,9300000.0
2008-04-29 15:28:00,1.6151,1.61545,1.6151,1.61545,24200000.0
2008-04-29 15:29:00,1.6155,1.61575,1.61535,1.6157,17700000.0
2008-04-29 15:30:00,1.61575,1.61575,1.6155,1.6155,37000000.0
2008-04-29 15:31:00,1.6155,1.6155,1.6153,1.6155,18400000.0
2008-04-29 15:32:00,1.61545,1.6155,1.6153,1.6154,27400000.0
2008-04-29 15:33:00,1.6154,1.61545,1.61525,1.61535,29700000.0
2008-04-29 15:34:00,1.61535,1.6154,1.61535,1.6154,2800000.0
2008-04-29 15:35:00,1.6155,1.61555,1.61535,1.6155,20100000.0
2008-04-29 15:36:00,1.61555,1.6156,1.6153,1.6155,33600000.0
2008-04-29 15:37:00,1.6155,1.6155,1.61535,1.6154,12100000.0
2008-04-29 15:38:00,1.6153,1.61575,1.6153,1.6157,39900000.0
2008-04-29 15:39:00,1.6157,1.6157,1.61565,1.61565,29300000.0
2008-04-29 15:40:00,1.6157,1.616,1.6157,1.61585,20000000.0
2008-04-29 15:41:00,1.61585,1.61585,1.6158,1.6158,3100000.0
2008-04-29 15:42:00,1.6158,1.6159,1.6155,1.6155,19800000.0
2008-04-29 15:43:00,1.6155,1.61585,1.6155,1.61555,12300000.0
2008-04-29 15:44:00,1.6156,1.61565,1.61545,1.6155,66400000.0
2008-04-29 15:45:00,1.61555,1.6158,1.6155,1.6155,28100000.0
2008-04-29 15:46:00,1.6155,1.61555,1.6154,1.61555,17000000.0
2008-04-29 15:47:00,1.61555,1.61555,1.6154,1.6155,6600000.0
2008-04-29 15:48:00,1.6155,1.61555,1.61545,1.6155,12000000.0
2008-04-29 15:49:00,1.6155,1.61575,1.61515,1.6154,48400000.0
2008-04-29 15:50:00,1.6154,1.6155,1.61525,1.6155,43400000.0
2008-04-29 15:51:00,1.6155,1.61555,1.6153,1.6153,25100000.0
2008-04-29 15:52:00,1.6153,1.61545,1.6152,1.6152,54150000.0
2008-04-29 15:53:00,1.6152,1.6153,1.615,1.61525,30800000.0
2008-04-29 15:54:00,1.6152,1.6153,1.615,1.61515,14000000.0
2008-04-29 15:55:00,1.6151,1.61515,1.61495,1.6151,46300000.0
2008-04-29 15:56:00,1.6151,1.6152,1.61505,1.6151,29300000.0
2008-04-29 15:57:00,1.6151,1.6153,1.61495,1.6152,37300000.0
2008-04-29 15:58:00,1.6152,1.6154,1.6151,1.61535,35100000.0
2008-04-29 15:59:00,1.61535,1.61555,1.6149,1.615,291100000.0
2008-04-29 16:00:00,1.615,1.61615,1.615,1.61585,257800000.0
2008-04-29 16:01:00,1.61585,1.61635,1.61585,1.6163,82700000.0
2008-04-29 16:02:00,1.61625,1.6163,1.6155,1.6157,62600000.0
2008-04-29 16:03:00,1.6157,1.6162,1.61545,1.6162,55400000.0
2008-04-29 16:04:00,1.6162,1.6162,1.6155,1.6156,43200000.0
2008-04-29 16:05:00,1.61555,1.6161,1.6153,1.61555,55100000.0
2008-04-29 16:06:00,1.61555,1.6159,1.61555,1.61575,26100000.0
2008-04-29 16:07:00,1.6157,1.61575,1.61545,1.61575,33100000.0
2008-04-29 16:08:00,1.6157,1.6157,1.61525,1.61535,34200000.0
2008-04-29 16:09:00,1.61535,1.6156,1.6153,1.61555,37300000.0
2008-04-29 16:10:00,1.6155,1.6155,1.615,1.6154,35700000.0
2008-04-29 16:11:00,1.6155,1.6155,1.615,1.61515,63600000.0
2008-04-29 16:12:00,1.6152,1.6153,1.615,1.6152,57800000.0
2008-04-29 16:13:00,1.61515,1.6152,1.61495,1.615,44500000.0
2008-04-29 16:14:00,1.615,1.61505,1.6141,1.6145,75000000.0
2008-04-29 16:15:00,1.6145,1.6147,1.6143,1.6145,54900000.0
2008-04-29 16:16:00,1.61455,1.6146,1.61435,1.6146,35400000.0
2008-04-29 16:17:00,1.6145,1.6146,1.614,1.614,50700000.0
2008-04-29 16:18:00,1.614,1.61415,1.6133,1.6136,85800000.0
2008-04-29 16:19:00,1.61365,1.61385,1.61355,1.6136,43200000.0
2008-04-29 16:20:00,1.6135,1.6135,1.6129,1.6129,78400000.0
2008-04-29 16:21:00,1.6128,1.61295,1.612,1.6122,108200000.0
2008-04-29 16:22:00,1.6122,1.6122,1.6111,1.6115,223200001.0
2008-04-29 16:23:00,1.6115,1.61185,1.6115,1.6116,59300000.0
2008-04-29 16:24:00,1.6116,1.6117,1.6113,1.6116,42600000.0
2008-04-29 16:25:00,1.61165,1.6118,1.6113,1.61165,82700000.0
2008-04-29 16:26:00,1.6117,1.6118,1.61115,1.6115,136500000.0
2008-04-29 16:27:00,1.6115,1.6115,1.61105,1.6111,67800000.0
2008-04-29 16:28:00,1.6111,1.61125,1.61075,1.61115,74700000.0
2008-04-29 16:29:00,1.6112,1.6114,1.61095,1.6112,80400000.0
2008-04-29 16:30:00,1.6112,1.6112,1.6102,1.6104,68600000.0
2008-04-29 16:31:00,1.6104,1.6109,1.61025,1.6107,54200000.0
2008-04-29 16:32:00,1.6107,1.611,1.6107,1.61095,102800000.0
2008-04-29 16:33:00,1.61105,1.61135,1.6109,1.6111,129900000.0
2008-04-29 16:34:00,1.6111,1.61115,1.61085,1.611,70100000.0
2008-04-29 16:35:00,1.61105,1.6117,1.611,1.6116,158000000.0
2008-04-29 16:36:00,1.6116,1.6119,1.6116,1.6119,29100000.0
2008-04-29 16:37:00,1.61195,1.6124,1.61195,1.6123,52900000.0
2008-04-29 16:38:00,1.61235,1.6125,1.6122,1.6123,117400000.0
2008-04-29 16:39:00,1.6123,1.6125,1.6122,1.6123,99500000.0
2008-04-29 16:40:00,1.61225,1.61225,1.61175,1.61175,59000000.0
2008-04-29 16:41:00,1.6118,1.612,1.6117,1.612,158200000.0
2008-04-29 16:42:00,1.612,1.61215,1.61195,1.61205,22500000.0
2008-04-29 16:43:00,1.6121,1.6121,1.6118,1.61195,93800000.0
2008-04-29 16:44:00,1.61195,1.6122,1.61175,1.6119,86900000.0
2008-04-29 16:45:00,1.6119,1.612,1.6116,1.6116,85900000.0
2008-04-29 16:46:00,1.6116,1.61165,1.6111,1.61155,126500000.0
2008-04-29 16:47:00,1.61165,1.61165,1.6112,1.61125,72200000.0
2008-04-29 16:48:00,1.6112,1.6113,1.61085,1.6111,84500000.0
2008-04-29 16:49:00,1.6111,1.6112,1.6111,1.6111,45100000.0
2008-04-29 16:50:00,1.61115,1.6112,1.61095,1.61105,55500000.0
2008-04-29 16:51:00,1.61105,1.6112,1.61085,1.6112,42100000.0
2008-04-29 16:52:00,1.61115,1.61125,1.61075,1.61095,82400000.0
2008-04-29 16:53:00,1.61095,1.6113,1.61095,1.6113,37700000.0
2008-04-29 16:54:00,1.6112,1.6114,1.61105,1.6112,67700000.0
2008-04-29 16:55:00,1.6113,1.6114,1.6111,1.6112,62700000.0
2008-04-29 16:56:00,1.6112,1.61135,1.6111,1.61135,60900000.0
2008-04-29 16:57:00,1.6113,1.6114,1.6112,1.6113,55200000.0
2008-04-29 16:58:00,1.6113,1.6113,1.6112,1.6112,52500000.0
2008-04-29 16:59:00,1.6112,1.6116,1.61115,1.6115,67000000.0
2008-04-29 17:00:00,1.6115,1.6116,1.61135,1.61135,37200000.0
2008-04-29 17:01:00,1.6113,1.61165,1.6113,1.6115,27100000.0
2008-04-29 17:02:00,1.61145,1.6116,1.61145,1.61155,44400000.0
2008-04-29 17:03:00,1.6116,1.6118,1.6115,1.6118,49100000.0
2008-04-29 17:04:00,1.6117,1.6119,1.61165,1.6119,24000000.0
2008-04-29 17:05:00,1.6119,1.612,1.6118,1.6119,40100000.0
2008-04-29 17:06:00,1.6119,1.61195,1.6117,1.6118,11100000.0
2008-04-29 17:07:00,1.61175,1.61195,1.6117,1.61185,18700000.0
2008-04-29 17:08:00,1.6118,1.61205,1.61175,1.6119,32500000.0
2008-04-29 17:09:00,1.6119,1.61245,1.6119,1.6123,44900000.0
2008-04-29 17:10:00,1.6123,1.6123,1.61195,1.6122,52800000.0
2008-04-29 17:11:00,1.6122,1.6123,1.61195,1.612,66000000.0
2008-04-29 17:12:00,1.61205,1.6121,1.6119,1.612,30800000.0
2008-04-29 17:13:00,1.612,1.612,1.6118,1.6118,59300000.0
2008-04-29 17:14:00,1.6118,1.61185,1.6116,1.6117,12900000.0
2008-04-29 17:15:00,1.61175,1.61185,1.6116,1.61175,40600000.0
2008-04-29 17:16:00,1.6117,1.61175,1.61145,1.6116,33200000.0
2008-04-29 17:17:00,1.6116,1.612,1.6116,1.612,23700000.0
2008-04-29 17:18:00,1.612,1.6121,1.6119,1.61195,48300000.0
2008-04-29 17:19:00,1.61195,1.6128,1.61195,1.6123,73000000.0
2008-04-29 17:20:00,1.61225,1.6125,1.61225,1.6125,46000000.0
2008-04-29 17:21:00,1.61245,1.6127,1.61225,1.6125,55400000.0
2008-04-29 17:22:00,1.6125,1.61255,1.612,1.612,162300000.0
2008-04-29 17:23:00,1.612,1.612,1.6116,1.6119,112100000.0
2008-04-29 17:24:00,1.6119,1.6122,1.6117,1.61205,89000000.0
2008-04-29 17:25:00,1.61205,1.6123,1.61185,1.612,132700000.0
2008-04-29 17:26:00,1.6119,1.6121,1.6119,1.6119,45400000.0
2008-04-29 17:27:00,1.6119,1.6124,1.6119,1.6124,17100000.0
2008-04-29 17:28:00,1.6124,1.6124,1.6122,1.61235,127700000.0
2008-04-29 17:29:00,1.61235,1.61255,1.6119,1.6119,123700000.0
2008-04-29 17:30:00,1.6119,1.6119,1.61155,1.6118,53600000.0
2008-04-29 17:31:00,1.6118,1.6119,1.61145,1.6116,58700000.0
2008-04-29 17:32:00,1.6117,1.6117,1.61145,1.6115,25200000.0
2008-04-29 17:33:00,1.6115,1.6117,1.61145,1.61165,26600000.0
2008-04-29 17:34:00,1.61165,1.6117,1.6115,1.6115,61800000.0
2008-04-29 17:35:00,1.6115,1.6117,1.6115,1.61155,35600000.0
2008-04-29 17:36:00,1.6115,1.6119,1.6115,1.61175,30100000.0
2008-04-29 17:37:00,1.61175,1.6119,1.61175,1.6119,40300000.0
2008-04-29 17:38:00,1.61185,1.6121,1.61175,1.61185,50600000.0
2008-04-29 17:39:00,1.61185,1.61185,1.6116,1.61175,14900000.0
2008-04-29 17:40:00,1.61175,1.61175,1.6117,1.61175,5600000.0
2008-04-29 17:41:00,1.61175,1.61175,1.61165,1.61165,15000000.0
2008-04-29 17:42:00,1.61165,1.6117,1.61155,1.6116,11200000.0
2008-04-29 17:43:00,1.6116,1.6117,1.6116,1.6116,15000000.0
2008-04-29 17:44:00,1.6116,1.6117,1.6115,1.6116,45100000.0
2008-04-29 17:45:00,1.6116,1.6117,1.6114,1.61155,76700000.0
2008-04-29 17:46:00,1.6116,1.6116,1.6114,1.6114,26600000.0
2008-04-29 17:47:00,1.6114,1.61155,1.61095,1.61105,115800000.0
2008-04-29 17:48:00,1.61105,1.61135,1.61095,1.6111,79200000.0
2008-04-29 17:49:00,1.6113,1.6114,1.61105,1.6111,24600000.0
2008-04-29 17:50:00,1.6111,1.6113,1.6111,1.6113,17800000.0
2008-04-29 17:51:00,1.61135,1.6114,1.61125,1.61125,18100000.0
2008-04-29 17:52:00,1.61125,1.61145,1.61115,1.6114,25900000.0
2008-04-29 17:53:00,1.6114,1.6115,1.6113,1.61145,49000000.0
2008-04-29 17:54:00,1.6115,1.6115,1.61145,1.6115,25600000.0
2008-04-29 17:55:00,1.61155,1.6116,1.6115,1.6116,66900000.0
2008-04-29 17:56:00,1.6116,1.6118,1.6115,1.61175,112000000.0
2008-04-29 17:57:00,1.61175,1.612,1.61175,1.61185,254800000.0
2008-04-29 17:58:00,1.61185,1.6119,1.61175,1.61175,301199998.0
2008-04-29 17:59:00,1.61175,1.61175,1.6116,1.6117,105200000.0
2008-04-29 18:00:00,1.6117,1.6118,1.6117,1.61175,66600000.0
2008-04-29 18:01:00,1.61175,1.612,1.6117,1.61175,94900000.0
2008-04-29 18:02:00,1.61175,1.6119,1.61175,1.6119,3500000.0
2008-04-29 18:03:00,1.6119,1.6121,1.61185,1.612,54700000.0
2008-04-29 18:04:00,1.612,1.612,1.6117,1.61175,32000000.0
2008-04-29 18:05:00,1.61175,1.6118,1.6117,1.6118,123300000.0
2008-04-29 18:06:00,1.6118,1.612,1.6118,1.6119,16600000.0
2008-04-29 18:07:00,1.6119,1.6121,1.6119,1.612,31000000.0
2008-04-29 18:08:00,1.612,1.61205,1.6119,1.612,36800000.0
2008-04-29 18:09:00,1.61205,1.6123,1.612,1.6122,82900000.0
2008-04-29 18:10:00,1.6122,1.61225,1.61215,1.61215,42800000.0
2008-04-29 18:11:00,1.61215,1.6123,1.6121,1.6122,109300000.0
2008-04-29 18:12:00,1.6122,1.6123,1.6121,1.6121,65000000.0
2008-04-29 18:13:00,1.61215,1.6122,1.6121,1.6121,5100000.0
2008-04-29 18:14:00,1.61215,1.6123,1.6121,1.6123,45900000.0
2008-04-29 18:15:00,1.6123,1.6125,1.61215,1.61245,131700000.0
2008-04-29 18:16:00,1.6124,1.6126,1.6123,1.6126,79000000.0
2008-04-29 18:17:00,1.61265,1.6129,1.61255,1.6127,31600000.0
2008-04-29 18:18:00,1.6127,1.61285,1.6126,1.61285,16000000.0
2008-04-29 18:19:00,1.6129,1.613,1.61285,1.613,8000000.0
2008-04-29 18:20:00,1.613,1.613,1.61275,1.6128,12300000.0
2008-04-29 18:21:00,1.61275,1.6128,1.6127,1.6127,7000000.0
2008-04-29 18:22:00,1.6127,1.613,1.6126,1.613,10700000.0
2008-04-29 18:23:00,1.613,1.613,1.6128,1.61285,26300000.0
2008-04-29 18:24:00,1.6129,1.6129,1.61285,1.61285,1200000.0
2008-04-29 18:25:00,1.6128,1.61315,1.6128,1.613,45700000.0
2008-04-29 18:26:00,1.613,1.613,1.61295,1.613,5400000.0
2008-04-29 18:27:00,1.61305,1.6131,1.613,1.6131,7800000.0
2008-04-29 18:28:00,1.61305,1.6131,1.61265,1.61285,27800000.0
2008-04-29 18:29:00,1.6128,1.61295,1.6127,1.61285,15100000.0
2008-04-29 18:30:00,1.6129,1.61295,1.6126,1.6127,48800000.0
2008-04-29 18:31:00,1.6127,1.6127,1.61255,1.61265,12900000.0
2008-04-29 18:32:00,1.6127,1.6128,1.61265,1.6127,45800000.0
2008-04-29 18:33:00,1.6127,1.61295,1.61265,1.61285,37700000.0
2008-04-29 18:34:00,1.6129,1.613,1.61275,1.6129,46900000.0
2008-04-29 18:35:00,1.6129,1.6131,1.61285,1.61285,42200000.0
2008-04-29 18:36:00,1.61285,1.61305,1.61285,1.61305,20000000.0
2008-04-29 18:37:00,1.61305,1.6133,1.6129,1.61305,82000000.0
2008-04-29 18:38:00,1.61305,1.6133,1.61305,1.6131,45400000.0
2008-04-29 18:39:00,1.6131,1.6133,1.613,1.6133,14300000.0
2008-04-29 18:40:00,1.61325,1.6133,1.61315,1.61325,60800000.0
2008-04-29 18:41:00,1.61325,1.61335,1.6132,1.6133,26700000.0
2008-04-29 18:42:00,1.6133,1.6133,1.6132,1.6132,48900000.0
2008-04-29 18:43:00,1.6132,1.6133,1.61315,1.61325,24300000.0
2008-04-29 18:44:00,1.61325,1.6134,1.61315,1.61325,48400000.0
2008-04-29 18:45:00,1.61325,1.6134,1.61325,1.6133,15200000.0
2008-04-29 18:46:00,1.6134,1.6138,1.6134,1.6136,47300000.0
2008-04-29 18:47:00,1.6137,1.6138,1.6136,1.61365,51400000.0
2008-04-29 18:48:00,1.61365,1.6137,1.6136,1.6136,31200000.0
2008-04-29 18:49:00,1.6136,1.61385,1.6136,1.6137,20900000.0
2008-04-29 18:50:00,1.6137,1.61375,1.6135,1.6136,17500000.0
2008-04-29 18:51:00,1.61355,1.6136,1.6135,1.6136,10800000.0
2008-04-29 18:52:00,1.61365,1.6137,1.6136,1.6137,6400000.0
2008-04-29 18:53:00,1.6137,1.61395,1.6137,1.61385,28800000.0
2008-04-29 18:54:00,1.6138,1.61395,1.61375,1.6138,40500000.0
2008-04-29 18:55:00,1.6138,1.6138,1.61355,1.61375,40900000.0
2008-04-29 18:56:00,1.61375,1.61375,1.61345,1.61355,10200000.0
2008-04-29 18:57:00,1.61355,1.61355,1.6135,1.61355,13000000.0
2008-04-29 18:58:00,1.6136,1.6136,1.61355,1.61355,7000000.0
2008-04-29 18:59:00,1.6135,1.6137,1.6135,1.6136,22900000.0
2008-04-29 19:00:00,1.61355,1.61355,1.6134,1.6135,8000000.0
2008-04-29 19:01:00,1.6135,1.6135,1.6133,1.61345,25500000.0
2008-04-29 19:02:00,1.61345,1.6135,1.6134,1.6135,7200000.0
2008-04-29 19:03:00,1.61345,1.6135,1.61335,1.6135,16100000.0
2008-04-29 19:04:00,1.6135,1.6135,1.6134,1.6134,7800000.0
2008-04-29 19:05:00,1.6134,1.6135,1.6134,1.6134,8400000.0
2008-04-29 19:06:00,1.6134,1.61355,1.6134,1.6135,12100000.0
2008-04-29 19:07:00,1.6135,1.61365,1.6135,1.61365,14800000.0
2008-04-29 19:08:00,1.6137,1.6137,1.6136,1.6137,7800000.0
2008-04-29 19:09:00,1.6137,1.61375,1.6137,1.61375,7900000.0
2008-04-29 19:10:00,1.61375,1.6138,1.6137,1.6137,19700000.0
2008-04-29 19:11:00,1.6137,1.61425,1.6137,1.6142,30300000.0
2008-04-29 19:12:00,1.61425,1.6143,1.6135,1.614,87300000.0
2008-04-29 19:13:00,1.614,1.61405,1.614,1.614,3900000.0
2008-04-29 19:14:00,1.614,1.614,1.6137,1.6137,24000000.0
2008-04-29 19:15:00,1.6137,1.61375,1.61355,1.6136,26800000.0
2008-04-29 19:16:00,1.6136,1.61365,1.61345,1.6135,28100000.0
2008-04-29 19:17:00,1.6135,1.6135,1.61335,1.61345,11300000.0
2008-04-29 19:18:00,1.61345,1.6135,1.6133,1.61335,29400000.0
2008-04-29 19:19:00,1.6133,1.6134,1.61325,1.6134,20100000.0
2008-04-29 19:20:00,1.6134,1.6135,1.6134,1.6135,11800000.0
2008-04-29 19:21:00,1.6135,1.61375,1.6135,1.6136,18800000.0
2008-04-29 19:22:00,1.6136,1.6136,1.6134,1.6134,26400000.0
2008-04-29 19:23:00,1.6134,1.6134,1.61335,1.6134,4300000.0
2008-04-29 19:24:00,1.61335,1.6134,1.61315,1.6132,27700000.0
2008-04-29 19:25:00,1.6132,1.6133,1.61305,1.6133,33200000.0
2008-04-29 19:26:00,1.6133,1.6135,1.6133,1.6134,27700000.0
2008-04-29 19:27:00,1.6134,1.6135,1.61335,1.61345,11200000.0
2008-04-29 19:28:00,1.61345,1.6135,1.6134,1.6134,20200000.0
2008-04-29 19:29:00,1.61345,1.6135,1.6134,1.6134,17000000.0
2008-04-29 19:30:00,1.6134,1.6135,1.6134,1.6135,20100000.0
2008-04-29 19:31:00,1.6135,1.6136,1.61335,1.6136,27400000.0
2008-04-29 19:32:00,1.6137,1.6137,1.61355,1.61355,72700000.0
2008-04-29 19:33:00,1.61355,1.6137,1.61355,1.6136,7400000.0
2008-04-29 19:34:00,1.61355,1.6137,1.61355,1.6136,20300000.0
2008-04-29 19:35:00,1.6136,1.6136,1.6136,1.6136,500000.0
2008-04-29 19:36:00,1.6136,1.6137,1.61355,1.6137,19400000.0
2008-04-29 19:37:00,1.6137,1.6141,1.6137,1.61375,44500000.0
2008-04-29 19:38:00,1.6138,1.6141,1.6136,1.61375,61900000.0
2008-04-29 19:39:00,1.61375,1.61375,1.61355,1.6136,17500000.0
2008-04-29 19:40:00,1.6136,1.61365,1.61355,1.6136,18200000.0
2008-04-29 19:41:00,1.6136,1.61365,1.61345,1.6135,38800000.0
2008-04-29 19:42:00,1.6135,1.61355,1.61345,1.61345,3500000.0
2008-04-29 19:43:00,1.6134,1.6137,1.6134,1.6136,27400000.0
2008-04-29 19:44:00,1.61365,1.61365,1.6135,1.6135,11800000.0
2008-04-29 19:45:00,1.6135,1.6136,1.61335,1.6135,21700000.0
2008-04-29 19:46:00,1.6134,1.61375,1.6134,1.61345,36300000.0
2008-04-29 19:47:00,1.6135,1.6136,1.6134,1.6135,17400000.0
2008-04-29 19:48:00,1.61355,1.61355,1.6131,1.6133,30200000.0
2008-04-29 19:49:00,1.613,1.61319,1.61277,1.61317,33400000.0
2008-04-29 19:50:00,1.6133,1.6135,1.61325,1.61345,10700000.0
2008-04-29 19:51:00,1.6134,1.6134,1.6133,1.6134,8800000.0
2008-04-29 19:52:00,1.61335,1.6136,1.6133,1.61345,26600000.0
2008-04-29 19:53:00,1.6134,1.6136,1.61335,1.61335,24800000.0
2008-04-29 19:54:00,1.61335,1.61345,1.6132,1.61335,21800000.0
2008-04-29 19:55:00,1.6133,1.61335,1.61315,1.61335,10800000.0
2008-04-29 19:56:00,1.6133,1.6133,1.61325,1.6133,2200000.0
2008-04-29 19:57:00,1.6133,1.6133,1.6132,1.61325,7100000.0
2008-04-29 19:58:00,1.61325,1.6133,1.6132,1.6133,12400000.0
2008-04-29 19:59:00,1.6133,1.6134,1.6132,1.61325,18700000.0
2008-04-29 20:00:00,1.6133,1.61355,1.61325,1.61355,4200000.0
2008-04-29 20:01:00,1.61317,1.61336,1.613,1.6132,60000000.0
2008-04-29 20:02:00,1.6135,1.6135,1.61345,1.61345,6500000.0
2008-04-29 20:03:00,1.61345,1.6136,1.61345,1.6135,33700000.0
2008-04-29 20:04:00,1.6134,1.6135,1.61325,1.6134,19300000.0
2008-04-29 20:05:00,1.6134,1.6134,1.6132,1.6132,19000000.0
2008-04-29 20:06:00,1.6132,1.61325,1.6132,1.61325,5600000.0
2008-04-29 20:07:00,1.61325,1.6133,1.6132,1.6132,2700000.0
2008-04-29 20:08:00,1.61325,1.61325,1.61305,1.61325,29200000.0
2008-04-29 20:09:00,1.6132,1.61325,1.61305,1.61325,22600000.0
2008-04-29 20:10:00,1.6133,1.6133,1.61325,1.61325,18800000.0
2008-04-29 20:11:00,1.61325,1.6133,1.61325,1.6133,7300000.0
2008-04-29 20:12:00,1.6133,1.6133,1.61325,1.6133,2900000.0
2008-04-29 20:13:00,1.6133,1.6134,1.6132,1.6133,14600000.0
2008-04-29 20:14:00,1.6133,1.6133,1.61325,1.6133,11600000.0
2008-04-29 20:15:00,1.6133,1.6133,1.613,1.6131,37400000.0
2008-04-29 20:16:00,1.6131,1.6131,1.61275,1.61275,23900000.0
2008-04-29 20:17:00,1.61285,1.613,1.6128,1.61295,35700000.0
2008-04-29 20:18:00,1.6129,1.613,1.6129,1.613,2700000.0
2008-04-29 20:19:00,1.61305,1.61325,1.61305,1.61305,3600000.0
2008-04-29 20:20:00,1.613,1.61315,1.613,1.61315,1700000.0
2008-04-29 20:21:00,1.61315,1.6134,1.61315,1.6132,32100000.0
2008-04-29 20:22:00,1.61315,1.6132,1.61315,1.61315,7400000.0
2008-04-29 20:23:00,1.61315,1.6132,1.61315,1.6132,6700000.0
2008-04-29 20:24:00,1.6132,1.6134,1.61305,1.6131,20300000.0
2008-04-29 20:25:00,1.6131,1.61325,1.6131,1.6131,20400000.0
2008-04-29 20:26:00,1.6132,1.61325,1.6131,1.6132,11800000.0
2008-04-29 20:27:00,1.61315,1.6132,1.61315,1.6132,1900000.0
2008-04-29 20:28:00,1.6132,1.6132,1.61315,1.6132,2900000.0
2008-04-29 20:29:00,1.61325,1.6133,1.61325,1.6133,1100000.0
2008-04-29 20:30:00,1.6133,1.61365,1.61325,1.6136,61000000.0
2008-04-29 20:31:00,1.61365,1.6139,1.6135,1.6135,33300000.0
2008-04-29 20:32:00,1.6135,1.6137,1.61345,1.6137,35700000.0
2008-04-29 20:33:00,1.6137,1.61375,1.6137,1.6137,1900000.0
2008-04-29 20:34:00,1.6137,1.61375,1.6136,1.6136,4400000.0
2008-04-29 20:35:00,1.6136,1.6136,1.6135,1.61355,10900000.0
2008-04-29 20:36:00,1.61355,1.6138,1.61355,1.6136,16500000.0
2008-04-29 20:37:00,1.61355,1.6136,1.61345,1.6136,15800000.0
2008-04-29 20:38:00,1.6136,1.6136,1.61345,1.6135,50900001.0
2008-04-29 20:39:00,1.6135,1.6136,1.6132,1.6132,10000000.0
2008-04-29 20:40:00,1.6132,1.6134,1.61315,1.6134,22500000.0
2008-04-29 20:41:00,1.6134,1.61375,1.6134,1.6137,49500000.0
2008-04-29 20:42:00,1.61375,1.61375,1.61345,1.61355,68300000.0
2008-04-29 20:43:00,1.61355,1.614,1.61355,1.61395,75500000.0
2008-04-29 20:44:00,1.614,1.61455,1.614,1.6145,73400000.0
2008-04-29 20:45:00,1.6145,1.6146,1.61435,1.61455,51556967.0
2008-04-29 20:46:00,1.61455,1.61485,1.6145,1.61465,96200000.0
2008-04-29 20:47:00,1.61465,1.6148,1.61455,1.6146,133200000.0
2008-04-29 20:48:00,1.6146,1.6147,1.6146,1.6146,69900000.0
2008-04-29 20:49:00,1.6146,1.6147,1.6146,1.6146,23700000.0
2008-04-29 20:50:00,1.6146,1.6147,1.6146,1.6147,4800000.0
2008-04-29 20:51:00,1.61475,1.6153,1.6147,1.6153,78200000.0
2008-04-29 20:52:00,1.6153,1.6153,1.61505,1.61515,167200000.0
2008-04-29 20:53:00,1.61515,1.6152,1.61505,1.61515,58999999.0
2008-04-29 20:54:00,1.61515,1.61555,1.61505,1.6154,45900000.0
2008-04-29 20:55:00,1.6154,1.6154,1.6153,1.61535,9500000.0
2008-04-29 20:56:00,1.6154,1.6154,1.61525,1.61525,15300000.0
2008-04-29 20:57:00,1.6153,1.6154,1.61515,1.6154,187499999.0
2008-04-29 20:58:00,1.6154,1.6154,1.61535,1.6154,10300000.0
2008-04-29 20:59:00,1.6154,1.6155,1.6153,1.6153,20700000.0
2008-04-29 21:00:00,1.6154,1.6154,1.6153,1.6154,9200000.0
2008-04-29 21:01:00,1.6154,1.6154,1.6154,1.6154,4200000.0
2008-04-29 21:02:00,1.6154,1.6154,1.61525,1.6153,20500000.0
2008-04-29 21:03:00,1.6153,1.61535,1.61515,1.6153,50400000.0
2008-04-29 21:04:00,1.61525,1.6154,1.61525,1.6154,30400000.0
2008-04-29 21:05:00,1.61535,1.61535,1.6153,1.6153,21300000.0
2008-04-29 21:06:00,1.6153,1.6154,1.6153,1.6154,7400000.0
2008-04-29 21:07:00,1.61545,1.6156,1.6154,1.6155,13300000.0
2008-04-29 21:08:00,1.6155,1.6155,1.61535,1.61535,1200000.0
2008-04-29 21:09:00,1.6153,1.61535,1.61525,1.61535,3000000.0
2008-04-29 21:10:00,1.6154,1.6154,1.6153,1.61535,4000000.0
2008-04-29 21:11:00,1.6153,1.6154,1.6153,1.61535,5200000.0
2008-04-29 21:12:00,1.61535,1.61535,1.6153,1.6153,7000000.0
2008-04-29 21:13:00,1.6153,1.6153,1.61515,1.61515,15100000.0
2008-04-29 21:14:00,1.6152,1.61525,1.6152,1.61525,700000.0
2008-04-29 21:15:00,1.61515,1.61525,1.6151,1.61515,37400000.0
2008-04-29 21:16:00,1.6151,1.61515,1.61505,1.61515,16700000.0
2008-04-29 21:17:00,1.61505,1.6153,1.61505,1.61515,41400000.0
2008-04-29 21:18:00,1.6151,1.6151,1.61505,1.6151,41100000.0
2008-04-29 21:19:00,1.61505,1.6151,1.61495,1.6151,55000000.0
2008-04-29 21:20:00,1.6151,1.6152,1.6151,1.61515,7800000.0
2008-04-29 21:21:00,1.6152,1.6152,1.6151,1.61515,5300000.0
2008-04-29 21:22:00,1.6151,1.61515,1.61495,1.615,4100000.0
2008-04-29 21:23:00,1.615,1.615,1.61495,1.61495,5400000.0
2008-04-29 21:24:00,1.61495,1.6151,1.61495,1.61505,43500000.0
2008-04-29 21:25:00,1.61472,1.61472,1.61457,1.61463,165400005.0
2008-04-29 21:26:00,1.6151,1.61515,1.61505,1.61515,400000.0
2008-04-29 21:27:00,1.6151,1.61515,1.6151,1.6151,1000000.0
2008-04-29 21:28:00,1.61505,1.61505,1.61475,1.6148,21000000.0
2008-04-29 21:29:00,1.6148,1.6149,1.61475,1.61485,11300000.0
2008-04-29 21:30:00,1.61485,1.6149,1.61485,1.6149,2600000.0
2008-04-29 21:31:00,1.615,1.615,1.6148,1.6149,5700000.0
2008-04-29 21:32:00,1.615,1.615,1.61465,1.6148,132800000.0
2008-04-29 21:33:00,1.6148,1.6148,1.6147,1.6147,900000.0
2008-04-29 21:34:00,1.6147,1.61485,1.61465,1.6148,90400000.0
2008-04-29 21:35:00,1.6149,1.61495,1.6148,1.6148,3500000.0
2008-04-29 21:36:00,1.6148,1.6151,1.61475,1.61505,52800000.0
2008-04-29 21:37:00,1.61505,1.61505,1.61495,1.61495,12100000.0
2008-04-29 21:38:00,1.61495,1.615,1.61495,1.61495,2400000.0
2008-04-29 21:39:00,1.615,1.615,1.61485,1.61485,4800000.0
2008-04-29 21:40:00,1.6148,1.61505,1.6148,1.615,22900000.0
2008-04-29 21:41:00,1.615,1.61505,1.61495,1.61495,24200000.0
2008-04-29 21:42:00,1.615,1.61505,1.615,1.615,1000000.0
2008-04-29 21:43:00,1.61505,1.61505,1.6149,1.615,18600000.0
2008-04-29 21:44:00,1.61495,1.61495,1.6149,1.6149,6000000.0
2008-04-29 21:45:00,1.6149,1.615,1.61485,1.61485,11100000.0
2008-04-29 21:46:00,1.6149,1.6149,1.6148,1.6149,32500000.0
2008-04-29 21:47:00,1.6149,1.615,1.61485,1.61495,16100000.0
2008-04-29 21:48:00,1.6149,1.61505,1.61485,1.6149,107800000.0
2008-04-29 21:49:00,1.6149,1.61505,1.6149,1.61505,9700000.0
2008-04-29 21:50:00,1.61505,1.61505,1.61485,1.6149,10000000.0
2008-04-29 21:51:00,1.61485,1.61495,1.61485,1.6149,4700000.0
2008-04-29 21:52:00,1.6149,1.6149,1.6149,1.6149,600000.0
2008-04-29 21:53:00,1.61495,1.61495,1.61455,1.6146,59900000.0
2008-04-29 21:54:00,1.6146,1.6147,1.6142,1.61465,204600001.0
2008-04-29 21:55:00,1.61475,1.6148,1.61465,1.61475,102100000.0
2008-04-29 21:56:00,1.61475,1.6148,1.61475,1.61475,55300000.0
2008-04-29 21:57:00,1.61475,1.61485,1.61475,1.61485,40500000.0
2008-04-29 21:58:00,1.6149,1.61515,1.6148,1.6148,50900000.0
2008-04-29 21:59:00,1.6148,1.6149,1.6148,1.6148,1300000.0
2008-04-29 22:00:00,1.6149,1.6149,1.6148,1.6148,1500000.0
2008-04-29 22:01:00,1.61485,1.615,1.61485,1.615,2400000.0
2008-04-29 22:02:00,1.61495,1.61495,1.6148,1.6148,2700000.0
2008-04-29 22:03:00,1.6148,1.6148,1.61475,1.61475,2200000.0
2008-04-29 22:04:00,1.61475,1.615,1.61475,1.61485,25300000.0
2008-04-29 22:05:00,1.6148,1.61485,1.61475,1.61485,38900000.0
2008-04-29 22:06:00,1.61485,1.61485,1.6148,1.6148,700000.0
2008-04-29 22:07:00,1.6148,1.6148,1.6148,1.6148,500000.0
2008-04-29 22:08:00,1.61485,1.6149,1.61485,1.61485,18100000.0
2008-04-29 22:09:00,1.6148,1.6149,1.6148,1.6149,17700000.0
2008-04-29 22:10:00,1.6148,1.6149,1.6148,1.6148,6800000.0
2008-04-29 22:11:00,1.61441,1.61461,1.61424,1.61458,24500000.0
2008-04-29 22:12:00,1.6148,1.6148,1.6148,1.6148,500000.0
2008-04-29 22:13:00,1.61485,1.61485,1.61475,1.61485,32700000.0
2008-04-29 22:14:00,1.6148,1.61485,1.61475,1.61485,19400000.0
2008-04-29 22:15:00,1.61485,1.6149,1.61475,1.6148,18900000.0
2008-04-29 22:16:00,1.6148,1.61485,1.61475,1.6148,142499999.0
2008-04-29 22:17:00,1.6148,1.615,1.6148,1.6149,10400000.0
2008-04-29 22:18:00,1.6149,1.61505,1.6149,1.61505,14400000.0
2008-04-29 22:19:00,1.61515,1.61515,1.615,1.615,1200000.0
2008-04-29 22:20:00,1.61505,1.6151,1.615,1.6151,700000.0
2008-04-29 22:21:00,1.6151,1.6152,1.6151,1.61515,2000000.0
2008-04-29 22:22:00,1.61464,1.61497,1.61462,1.6148,1159499995.0
2008-04-29 22:23:00,1.6152,1.6152,1.6151,1.6151,2800000.0
2008-04-29 22:24:00,1.61515,1.61525,1.6151,1.6152,1100000.0
2008-04-29 22:25:00,1.61525,1.61525,1.61515,1.61515,2300000.0
2008-04-29 22:26:00,1.6151,1.6153,1.6151,1.6153,6500000.0
2008-04-29 22:27:00,1.61525,1.61525,1.6151,1.6151,9600000.0
2008-04-29 22:28:00,1.61515,1.61515,1.61515,1.61515,100000.0
2008-04-29 22:29:00,1.6151,1.6152,1.6151,1.6152,1800000.0
2008-04-29 22:30:00,1.6152,1.6153,1.615,1.615,19200000.0
2008-04-29 22:31:00,1.615,1.6151,1.61495,1.615,15700000.0
2008-04-29 22:32:00,1.615,1.6151,1.615,1.6151,3400000.0
2008-04-29 22:33:00,1.6151,1.6153,1.6151,1.6151,12500000.0
2008-04-29 22:34:00,1.6151,1.6152,1.6151,1.6151,5900000.0
2008-04-29 22:35:00,1.6151,1.6151,1.6151,1.6151,1200000.0
2008-04-29 22:36:00,1.6151,1.61515,1.6151,1.6151,2000000.0
2008-04-29 22:37:00,1.61477,1.61487,1.61465,1.6148,138200000.0
2008-04-29 22:38:00,1.6151,1.6151,1.615,1.615,4400000.0
2008-04-29 22:39:00,1.615,1.6152,1.615,1.615,10400000.0
2008-04-29 22:40:00,1.61505,1.6151,1.615,1.615,9800000.0
2008-04-29 22:41:00,1.615,1.615,1.615,1.615,600000.0
2008-04-29 22:42:00,1.615,1.61525,1.615,1.6151,21000000.0
2008-04-29 22:43:00,1.61495,1.6151,1.6148,1.61495,116700000.0
2008-04-29 22:44:00,1.61495,1.6154,1.6148,1.6154,28100000.0
2008-04-29 22:45:00,1.6154,1.6157,1.61515,1.61515,50200000.0
2008-04-29 22:46:00,1.61535,1.6154,1.61525,1.61525,6900000.0
2008-04-29 22:47:00,1.61525,1.6154,1.6152,1.6152,14400000.0
2008-04-29 22:48:00,1.6152,1.61525,1.61515,1.61525,1200000.0
2008-04-29 22:49:00,1.6153,1.6155,1.61525,1.61545,17000000.0
2008-04-29 22:50:00,1.6154,1.6156,1.6153,1.6156,9200000.0
2008-04-29 22:51:00,1.61565,1.61565,1.61525,1.61525,10700000.0
2008-04-29 22:52:00,1.61525,1.6153,1.6151,1.61525,11200000.0
2008-04-29 22:53:00,1.61508,1.61519,1.61483,1.61502,483400000.0
2008-04-29 22:54:00,1.6153,1.6155,1.6153,1.61535,8900000.0
2008-04-29 22:55:00,1.61535,1.61535,1.61535,1.61535,300000.0
2008-04-29 22:56:00,1.61535,1.61535,1.61535,1.61535,700000.0
2008-04-29 22:57:00,1.61535,1.6155,1.61535,1.6155,24600000.0
2008-04-29 22:58:00,1.61506,1.61536,1.61506,1.61512,19200000.0
2008-04-29 22:59:00,1.6155,1.6156,1.6155,1.6155,66399998.0
2008-04-29 23:00:00,1.6156,1.6157,1.6155,1.6157,88000000.0
2008-04-29 23:01:00,1.61516,1.6154,1.61506,1.6154,503299991.0
2008-04-29 23:02:00,1.6155,1.6155,1.6154,1.6155,36800000.0
2008-04-29 23:03:00,1.6155,1.6156,1.6155,1.6156,19200000.0
2008-04-29 23:04:00,1.6155,1.6155,1.6155,1.6155,2700000.0
2008-04-29 23:05:00,1.6156,1.6156,1.6155,1.6155,27400000.0
2008-04-29 23:06:00,1.6155,1.6155,1.6155,1.6155,21900000.0
2008-04-29 23:07:00,1.6155,1.6155,1.6155,1.6155,8800000.0
2008-04-29 23:08:00,1.6155,1.6155,1.6155,1.6155,51400000.0
2008-04-29 23:09:00,1.6155,1.6155,1.6155,1.6155,47100000.0
2008-04-29 23:10:00,1.6155,1.6155,1.6155,1.6155,46900000.0
2008-04-29 23:11:00,1.6156,1.6156,1.6156,1.6156,11400000.0
2008-04-29 23:12:00,1.6156,1.6156,1.6155,1.6155,33700000.0
2008-04-29 23:13:00,1.6155,1.6155,1.6155,1.6155,20100000.0
2008-04-29 23:14:00,1.6155,1.6157,1.6155,1.6156,42400000.0
2008-04-29 23:15:00,1.61555,1.61555,1.61531,1.61547,141000001.0
2008-04-29 23:16:00,1.6156,1.6156,1.6156,1.6156,6700000.0
2008-04-29 23:17:00,1.6156,1.6156,1.6156,1.6156,33500000.0
2008-04-29 23:18:00,1.6157,1.6157,1.6157,1.6157,12600000.0
2008-04-29 23:19:00,1.61546,1.61547,1.61534,1.61538,123000000.0
2008-04-29 23:20:00,1.6157,1.6157,1.6157,1.6157,12900000.0
2008-04-29 23:21:00,1.6157,1.6157,1.6156,1.6157,26200000.0
2008-04-29 23:22:00,1.6157,1.6157,1.6155,1.6155,86100000.0
2008-04-29 23:23:00,1.6155,1.6155,1.6155,1.6155,34500000.0
2008-04-29 23:24:00,1.61537,1.61559,1.61537,1.61548,62300000.0
2008-04-29 23:25:00,1.61543,1.61551,1.61542,1.61547,72100000.0
2008-04-29 23:26:00,1.61511,1.61546,1.61511,1.61529,115400000.0
2008-04-29 23:27:00,1.61528,1.61554,1.61521,1.61538,618199999.0
2008-04-29 23:28:00,1.6155,1.6155,1.6155,1.6155,41700002.0
2008-04-29 23:29:00,1.6155,1.6155,1.6155,1.6155,14400000.0
2008-04-29 23:30:00,1.6149,1.61538,1.6149,1.6153,422299996.0
2008-04-29 23:31:00,1.6155,1.6155,1.6155,1.6155,66200001.0
2008-04-29 23:32:00,1.61504,1.6154,1.61504,1.6154,382199998.0
2008-04-29 23:33:00,1.6155,1.6156,1.6155,1.6156,76900002.0
2008-04-29 23:34:00,1.6156,1.6156,1.6156,1.6156,26800000.0
2008-04-29 23:35:00,1.6156,1.6156,1.6156,1.6156,35400000.0
2008-04-29 23:36:00,1.6156,1.6156,1.6156,1.6156,6700000.0
2008-04-29 23:37:00,1.6156,1.6156,1.6156,1.6156,26800000.0
2008-04-29 23:38:00,1.6156,1.6156,1.6156,1.6156,6700000.0
2008-04-29 23:39:00,1.6156,1.6156,1.6156,1.6156,6700000.0
2008-04-29 23:40:00,1.6156,1.6156,1.6156,1.6156,13400000.0
2008-04-29 23:41:00,1.6156,1.6156,1.6156,1.6156,6700000.0
2008-04-29 23:42:00,1.6156,1.6156,1.6155,1.6155,29400000.0
2008-04-29 23:43:00,1.61533,1.61538,1.61521,1.61528,292899996.0
2008-04-29 23:44:00,1.61523,1.61532,1.61502,1.61507,109400001.0
2008-04-29 23:45:00,1.61506,1.61537,1.61506,1.61537,198899998.0
2008-04-29 23:46:00,1.61538,1.61551,1.61517,1.61517,328199998.0
2008-04-29 23:47:00,1.6154,1.6154,1.6154,1.6154,5600000.0
2008-04-29 23:48:00,1.6154,1.6154,1.6154,1.6154,5600000.0
2008-04-29 23:49:00,1.6154,1.6154,1.6154,1.6154,8000000.0
2008-04-29 23:50:00,1.6154,1.6155,1.6154,1.6155,107800001.0
2008-04-29 23:51:00,1.6155,1.6155,1.6155,1.6155,50400000.0
2008-04-29 23:52:00,1.6155,1.6157,1.6155,1.6157,44000000.0
2008-04-29 23:53:00,1.6157,1.6157,1.6156,1.6156,8800000.0
2008-04-29 23:54:00,1.6156,1.6156,1.6155,1.6155,32800000.0
2008-04-29 23:55:00,1.6155,1.6155,1.6155,1.6155,9600000.0
2008-04-29 23:56:00,1.6155,1.6155,1.6155,1.6155,12000000.0
2008-04-29 23:57:00,1.61506,1.61524,1.61501,1.61521,812299992.0
2008-04-29 23:58:00,1.6155,1.6155,1.6155,1.6155,33500000.0
2008-04-29 23:59:00,1.61526,1.61538,1.61514,1.61533,847299994.0
2008-04-30 00:00:00,1.6155,1.6156,1.6155,1.6155,39600000.0
2008-04-30 00:01:00,1.6155,1.6155,1.6155,1.6155,102500000.0
2008-04-30 00:02:00,1.6155,1.6157,1.6155,1.6155,135900000.0
2008-04-30 00:03:00,1.6155,1.6155,1.6155,1.6155,45500000.0
2008-04-30 00:04:00,1.61509,1.61531,1.61509,1.6153,365600000.0
2008-04-30 00:05:00,1.61536,1.61546,1.61509,1.61534,973499997.0
2008-04-30 00:06:00,1.6155,1.6155,1.6155,1.6155,18200000.0
2008-04-30 00:07:00,1.6155,1.6155,1.6155,1.6155,77100000.0
2008-04-30 00:08:00,1.6155,1.6155,1.6155,1.6155,21500000.0
2008-04-30 00:09:00,1.6155,1.6155,1.6155,1.6155,45000000.0
2008-04-30 00:10:00,1.6156,1.6156,1.6156,1.6156,13300000.0
2008-04-30 00:11:00,1.6156,1.6156,1.6156,1.6156,37799999.0
2008-04-30 00:12:00,1.6156,1.6156,1.6155,1.6155,34900000.0
2008-04-30 00:13:00,1.61548,1.6155,1.61516,1.61516,68200000.0
2008-04-30 00:14:00,1.6155,1.6155,1.6155,1.6155,18200000.0
2008-04-30 00:15:00,1.6155,1.6155,1.6155,1.6155,40600000.0
2008-04-30 00:16:00,1.61508,1.61546,1.61508,1.61527,114600000.0
2008-04-30 00:17:00,1.61545,1.61545,1.61517,1.61529,220000000.0
2008-04-30 00:18:00,1.6153,1.61535,1.61524,1.61528,98900000.0
2008-04-30 00:19:00,1.61528,1.61534,1.61507,1.61521,185400000.0
2008-04-30 00:20:00,1.6155,1.6155,1.6151,1.6151,9100000.0
2008-04-30 00:21:00,1.6155,1.6155,1.6154,1.6154,38600000.0
2008-04-30 00:22:00,1.6154,1.6154,1.6146,1.6149,160300000.0
2008-04-30 00:23:00,1.6149,1.615,1.6147,1.6149,283200004.0
2008-04-30 00:24:00,1.6149,1.6149,1.6147,1.6147,132200002.0
2008-04-30 00:25:00,1.6147,1.6147,1.6147,1.6147,109300000.0
2008-04-30 00:26:00,1.6147,1.6147,1.6147,1.6147,199000005.0
2008-04-30 00:27:00,1.6147,1.61476,1.6146,1.61472,61800000.0
2008-04-30 00:28:00,1.6147,1.6147,1.6147,1.6147,142700000.0
2008-04-30 00:29:00,1.6147,1.615,1.6147,1.615,116800001.0
2008-04-30 00:30:00,1.615,1.615,1.615,1.615,74500003.0
2008-04-30 00:31:00,1.615,1.6152,1.615,1.615,359000008.0
2008-04-30 00:32:00,1.615,1.6151,1.615,1.6151,568400018.0
2008-04-30 00:33:00,1.6151,1.6154,1.6149,1.6149,259600001.0
2008-04-30 00:34:00,1.6149,1.6149,1.6149,1.6149,67199996.0
2008-04-30 00:35:00,1.6149,1.6149,1.6149,1.6149,31200000.0
2008-04-30 00:36:00,1.6149,1.6149,1.6148,1.6149,286400000.0
2008-04-30 00:37:00,1.6149,1.615,1.6149,1.6149,159999999.0
2008-04-30 00:38:00,1.61458,1.61485,1.61458,1.6147,96100000.0
2008-04-30 00:39:00,1.6149,1.6149,1.6148,1.6149,168000000.0
2008-04-30 00:40:00,1.6149,1.6149,1.6149,1.6149,50400000.0
2008-04-30 00:41:00,1.6149,1.6149,1.6149,1.6149,201600000.0
2008-04-30 00:42:00,1.6149,1.615,1.6149,1.6149,148800000.0
2008-04-30 00:43:00,1.615,1.6151,1.6149,1.615,547200000.0
2008-04-30 00:44:00,1.615,1.615,1.615,1.615,103200000.0
2008-04-30 00:45:00,1.615,1.615,1.615,1.615,36000000.0
2008-04-30 00:46:00,1.615,1.615,1.615,1.615,43200000.0
2008-04-30 00:47:00,1.615,1.615,1.6148,1.6148,35200000.0
2008-04-30 00:48:00,1.6148,1.6148,1.6147,1.6147,39200000.0
2008-04-30 00:49:00,1.6147,1.6147,1.6145,1.6145,198199996.0
2008-04-30 00:50:00,1.6146,1.6148,1.6146,1.6148,10400000.0
2008-04-30 00:51:00,1.6148,1.6148,1.6146,1.6147,103200000.0
2008-04-30 00:52:00,1.6147,1.615,1.6146,1.6147,335399997.0
2008-04-30 00:53:00,1.6147,1.6147,1.6145,1.6147,274400001.0
2008-04-30 00:54:00,1.6147,1.6147,1.6145,1.6145,474399998.0
2008-04-30 00:55:00,1.6145,1.6146,1.6144,1.6146,112900000.0
2008-04-30 00:56:00,1.6146,1.6146,1.6146,1.6146,14500000.0
2008-04-30 00:57:00,1.6146,1.6146,1.6146,1.6146,13400000.0
2008-04-30 00:58:00,1.6146,1.6146,1.6146,1.6146,6700000.0
2008-04-30 00:59:00,1.6146,1.6146,1.6146,1.6146,5100000.0
2008-04-30 01:00:00,1.6146,1.6147,1.6146,1.6146,482800003.0
2008-04-30 01:01:00,1.6146,1.6147,1.6146,1.6147,66400000.0
2008-04-30 01:02:00,1.6147,1.6148,1.61465,1.6148,564800000.0
2008-04-30 01:03:00,1.6148,1.6148,1.6147,1.6147,99099999.0
2008-04-30 01:04:00,1.6147,1.6148,1.6146,1.6147,303300000.0
2008-04-30 01:05:00,1.6148,1.6148,1.6146,1.6148,235400000.0
2008-04-30 01:06:00,1.6148,1.61525,1.6148,1.61525,76000000.0
2008-04-30 01:07:00,1.61525,1.61525,1.61525,1.61525,6400000.0
2008-04-30 01:08:00,1.61525,1.6155,1.61525,1.61535,74600000.0
2008-04-30 01:09:00,1.61535,1.6154,1.615,1.6151,204900001.0
2008-04-30 01:10:00,1.6151,1.6152,1.6147,1.6148,456000001.0
2008-04-30 01:11:00,1.6148,1.6148,1.6147,1.6147,471000004.0
2008-04-30 01:12:00,1.6147,1.6148,1.6147,1.6147,268200002.0
2008-04-30 01:13:00,1.61459,1.61475,1.61436,1.61444,621699999.0
2008-04-30 01:14:00,1.6144,1.6146,1.61432,1.61441,325099998.0
2008-04-30 01:15:00,1.6147,1.6147,1.6147,1.6147,60400000.0
2008-04-30 01:16:00,1.6147,1.6148,1.6147,1.6147,69100000.0
2008-04-30 01:17:00,1.6147,1.61481,1.61452,1.61454,296000001.0
2008-04-30 01:18:00,1.61435,1.61465,1.61435,1.61447,354000000.0
2008-04-30 01:19:00,1.6149,1.615,1.6149,1.615,51700000.0
2008-04-30 01:20:00,1.615,1.615,1.6147,1.615,126400000.0
2008-04-30 01:21:00,1.615,1.615,1.6149,1.6149,12300000.0
2008-04-30 01:22:00,1.615,1.615,1.6149,1.6149,92500000.0
2008-04-30 01:23:00,1.6149,1.6149,1.6148,1.6148,55600000.0
2008-04-30 01:24:00,1.6148,1.6148,1.6148,1.6148,31800000.0
2008-04-30 01:25:00,1.61446,1.61457,1.61439,1.61441,86300000.0
2008-04-30 01:26:00,1.61425,1.61449,1.61424,1.61449,374699996.0
2008-04-30 01:27:00,1.61449,1.61463,1.61449,1.61452,132799998.0
2008-04-30 01:28:00,1.6148,1.6148,1.6148,1.6148,13400000.0
2008-04-30 01:29:00,1.6148,1.6148,1.6148,1.6148,13400000.0
2008-04-30 01:30:00,1.6149,1.6149,1.6148,1.6148,42500000.0
2008-04-30 01:31:00,1.6148,1.6148,1.6148,1.6148,45000000.0
2008-04-30 01:32:00,1.6148,1.6148,1.6148,1.6148,15400000.0
2008-04-30 01:33:00,1.6148,1.6148,1.6145,1.6145,65800000.0
2008-04-30 01:34:00,1.6146,1.6146,1.6146,1.6146,16200000.0
2008-04-30 01:35:00,1.61437,1.61456,1.61436,1.61449,213499995.0
2008-04-30 01:36:00,1.6146,1.6146,1.6146,1.6146,36500000.0
2008-04-30 01:37:00,1.6146,1.6147,1.6146,1.6146,323600000.0
2008-04-30 01:38:00,1.6146,1.6146,1.6146,1.6146,659800000.0
2008-04-30 01:39:00,1.6146,1.6148,1.6146,1.6146,460300012.0
2008-04-30 01:40:00,1.6146,1.6146,1.6146,1.6146,205700011.0
2008-04-30 01:41:00,1.6146,1.6147,1.6146,1.6146,524400018.0
2008-04-30 01:42:00,1.6146,1.6146,1.6144,1.6144,580000014.0
2008-04-30 01:43:00,1.6144,1.6145,1.6144,1.6144,139200001.0
2008-04-30 01:44:00,1.6144,1.6144,1.6144,1.6144,274600000.0
2008-04-30 01:45:00,1.6144,1.6144,1.6144,1.6144,386600000.0
2008-04-30 01:46:00,1.6144,1.6144,1.6144,1.6144,458999999.0
2008-04-30 01:47:00,1.6144,1.6144,1.6144,1.6144,19900000.0
2008-04-30 01:48:00,1.6148,1.6149,1.6144,1.6144,282700001.0
2008-04-30 01:49:00,1.6144,1.6144,1.6144,1.6144,124200000.0
2008-04-30 01:50:00,1.6144,1.6146,1.6144,1.6146,384000001.0
2008-04-30 01:51:00,1.6146,1.6146,1.6144,1.6144,274400000.0
2008-04-30 01:52:00,1.61414,1.61431,1.61414,1.6143,138400000.0
2008-04-30 01:53:00,1.6144,1.6145,1.6144,1.6145,62800000.0
2008-04-30 01:54:00,1.6146,1.6146,1.6145,1.6145,86600000.0
2008-04-30 01:55:00,1.6145,1.6145,1.6144,1.6144,18700000.0
2008-04-30 01:56:00,1.6144,1.6144,1.6144,1.6144,28500000.0
2008-04-30 01:57:00,1.6144,1.6144,1.6144,1.6144,57000000.0
2008-04-30 01:58:00,1.6144,1.6145,1.6144,1.6145,135600000.0
2008-04-30 01:59:00,1.61431,1.61448,1.61415,1.61434,185799998.0
2008-04-30 02:00:00,1.6146,1.6149,1.6146,1.6147,429699998.0
2008-04-30 02:01:00,1.6147,1.6147,1.6146,1.6146,142800000.0
2008-04-30 02:02:00,1.6147,1.6148,1.6146,1.6147,137299998.0
2008-04-30 02:03:00,1.6147,1.6148,1.6145,1.6147,689999999.0
2008-04-30 02:04:00,1.6147,1.6147,1.6147,1.6147,768000004.0
2008-04-30 02:05:00,1.6147,1.6147,1.6147,1.6147,374200000.0
2008-04-30 02:06:00,1.6147,1.6147,1.6147,1.6147,361099999.0
2008-04-30 02:07:00,1.6147,1.6147,1.6147,1.6147,172000000.0
2008-04-30 02:08:00,1.6147,1.6148,1.6147,1.6148,219600000.0
2008-04-30 02:09:00,1.6148,1.6148,1.6147,1.6147,320800002.0
2008-04-30 02:10:00,1.6148,1.6148,1.6147,1.6148,343000000.0
2008-04-30 02:11:00,1.6148,1.6148,1.6148,1.6148,102299999.0
2008-04-30 02:12:00,1.6148,1.6148,1.6148,1.6148,62999999.0
2008-04-30 02:13:00,1.6148,1.6148,1.6147,1.6147,50200001.0
2008-04-30 02:14:00,1.6148,1.6149,1.6148,1.6149,50100000.0
2008-04-30 02:15:00,1.6148,1.6154,1.6148,1.6153,322199998.0
2008-04-30 02:16:00,1.61525,1.61525,1.6151,1.6151,40300001.0
2008-04-30 02:17:00,1.6151,1.6152,1.6151,1.6152,92200001.0
2008-04-30 02:18:00,1.6153,1.6154,1.6151,1.6151,163800002.0
2008-04-30 02:19:00,1.6151,1.6151,1.6151,1.6151,108799999.0
2008-04-30 02:20:00,1.6151,1.6153,1.6151,1.6152,110999998.0
2008-04-30 02:21:00,1.6154,1.6154,1.6151,1.6152,163299999.0
2008-04-30 02:22:00,1.6151,1.6152,1.6151,1.6152,38200000.0
2008-04-30 02:23:00,1.6152,1.6152,1.6152,1.6152,1900000.0
2008-04-30 02:24:00,1.6152,1.6155,1.6151,1.6155,191600003.0
2008-04-30 02:25:00,1.6154,1.6156,1.6152,1.6152,147000001.0
2008-04-30 02:26:00,1.6152,1.6154,1.6152,1.6152,102500002.0
2008-04-30 02:27:00,1.6152,1.6154,1.6152,1.6152,170900000.0
2008-04-30 02:28:00,1.6153,1.6153,1.6152,1.6153,68000000.0
2008-04-30 02:29:00,1.6152,1.6152,1.6152,1.6152,5600000.0
2008-04-30 02:30:00,1.6152,1.6153,1.6151,1.6151,57100001.0
2008-04-30 02:31:00,1.6152,1.6153,1.6151,1.6152,229900001.0
2008-04-30 02:32:00,1.6151,1.6153,1.6151,1.6153,141300001.0
2008-04-30 02:33:00,1.6153,1.6153,1.6151,1.6151,88900003.0
2008-04-30 02:34:00,1.61488,1.61502,1.61475,1.61475,144700000.0
2008-04-30 02:35:00,1.6151,1.6154,1.6151,1.6154,113000003.0
2008-04-30 02:36:00,1.6154,1.6155,1.6152,1.6153,353499997.0
2008-04-30 02:37:00,1.6153,1.6153,1.6153,1.6153,44299999.0
2008-04-30 02:38:00,1.6153,1.6155,1.6152,1.6153,297699996.0
2008-04-30 02:39:00,1.6153,1.6153,1.6153,1.6153,95400000.0
2008-04-30 02:40:00,1.6154,1.6156,1.6153,1.6155,105600000.0
2008-04-30 02:41:00,1.6155,1.6155,1.6155,1.6155,46500000.0
2008-04-30 02:42:00,1.6155,1.6156,1.6155,1.6156,151400000.0
2008-04-30 02:43:00,1.6158,1.6158,1.6155,1.6155,123100000.0
2008-04-30 02:44:00,1.6155,1.6155,1.6154,1.6154,184100000.0
2008-04-30 02:45:00,1.61555,1.6156,1.6155,1.6155,9500000.0
2008-04-30 02:46:00,1.61545,1.61545,1.6154,1.6154,128000000.0
2008-04-30 02:47:00,1.6154,1.6155,1.6154,1.6155,80200000.0
2008-04-30 02:48:00,1.6155,1.6155,1.6155,1.6155,7000000.0
2008-04-30 02:49:00,1.61513,1.61539,1.61503,1.61539,501099997.0
2008-04-30 02:50:00,1.6155,1.6155,1.6155,1.6155,34500000.0
2008-04-30 02:51:00,1.6155,1.6155,1.6155,1.6155,15500000.0
2008-04-30 02:52:00,1.6155,1.6155,1.6155,1.6155,55099999.0
2008-04-30 02:53:00,1.6155,1.6155,1.6155,1.6155,111900000.0
2008-04-30 02:54:00,1.6155,1.6155,1.6155,1.6155,152400000.0
2008-04-30 02:55:00,1.6155,1.6155,1.6155,1.6155,206899998.0
2008-04-30 02:56:00,1.6155,1.6155,1.6149,1.6149,54200000.0
2008-04-30 02:57:00,1.6151,1.6153,1.6151,1.6153,80800000.0
2008-04-30 02:58:00,1.6153,1.6153,1.6153,1.6153,800000.0
2008-04-30 02:59:00,1.6152,1.6152,1.615,1.6151,97999999.0
2008-04-30 03:00:00,1.6151,1.6151,1.6151,1.6151,53500000.0
2008-04-30 03:01:00,1.6151,1.6151,1.6151,1.6151,32100000.0
2008-04-30 03:02:00,1.6151,1.6151,1.6151,1.6151,86600000.0
2008-04-30 03:03:00,1.6151,1.6151,1.6151,1.6151,22500000.0
2008-04-30 03:04:00,1.61478,1.61489,1.6147,1.6147,111800000.0
2008-04-30 03:05:00,1.6151,1.6151,1.6151,1.6151,77500000.0
2008-04-30 03:06:00,1.6151,1.6151,1.6151,1.6151,93000000.0
2008-04-30 03:07:00,1.6151,1.6151,1.6151,1.6151,31000000.0
2008-04-30 03:08:00,1.6151,1.6151,1.6151,1.6151,62799999.0
2008-04-30 03:09:00,1.61507,1.61507,1.61483,1.61495,10400000.0
2008-04-30 03:10:00,1.6151,1.6153,1.6151,1.6153,45399999.0
2008-04-30 03:11:00,1.6153,1.6153,1.6151,1.6152,244899993.0
2008-04-30 03:12:00,1.6152,1.6152,1.6151,1.6151,40999998.0
2008-04-30 03:13:00,1.61485,1.61513,1.61476,1.61477,43200000.0
2008-04-30 03:14:00,1.6152,1.6152,1.6152,1.6152,14600000.0
2008-04-30 03:15:00,1.6153,1.6154,1.6151,1.6151,229099998.0
2008-04-30 03:16:00,1.6153,1.6153,1.6151,1.6151,347100000.0
2008-04-30 03:17:00,1.6151,1.6151,1.6151,1.6151,69300000.0
2008-04-30 03:18:00,1.6151,1.6151,1.6151,1.6151,28600000.0
2008-04-30 03:19:00,1.6151,1.6151,1.6151,1.6151,53700000.0
2008-04-30 03:20:00,1.6151,1.6151,1.6151,1.6151,142000000.0
2008-04-30 03:21:00,1.6151,1.6151,1.6151,1.6151,53700000.0
2008-04-30 03:22:00,1.6151,1.6151,1.6151,1.6151,182900000.0
2008-04-30 03:23:00,1.6151,1.6151,1.6151,1.6151,118999999.0
2008-04-30 03:24:00,1.6151,1.6153,1.6151,1.6153,96600000.0
2008-04-30 03:25:00,1.61495,1.61495,1.61475,1.61475,67199996.0
2008-04-30 03:26:00,1.6153,1.6153,1.6153,1.6153,13400000.0
2008-04-30 03:27:00,1.6153,1.6153,1.6153,1.6153,52800000.0
2008-04-30 03:28:00,1.6153,1.6153,1.6153,1.6153,16900000.0
2008-04-30 03:29:00,1.6153,1.6153,1.6153,1.6153,30300000.0
2008-04-30 03:30:00,1.6153,1.6153,1.6153,1.6153,26800000.0
2008-04-30 03:31:00,1.6153,1.6153,1.6153,1.6153,6700000.0
2008-04-30 03:32:00,1.6153,1.6153,1.6153,1.6153,6700000.0
2008-04-30 03:33:00,1.6153,1.6153,1.6153,1.6153,6600000.0
2008-04-30 03:34:00,1.6153,1.6153,1.6153,1.6153,41700000.0
2008-04-30 03:35:00,1.6153,1.6153,1.6153,1.6153,18700001.0
2008-04-30 03:36:00,1.6154,1.6155,1.6154,1.6154,159499998.0
2008-04-30 03:37:00,1.6154,1.6155,1.6151,1.6154,180300000.0
2008-04-30 03:38:00,1.61512,1.61534,1.61512,1.61534,41800000.0
2008-04-30 03:39:00,1.6155,1.6155,1.6155,1.6155,800000.0
2008-04-30 03:40:00,1.61545,1.61545,1.6154,1.6154,130900000.0
2008-04-30 03:41:00,1.6154,1.6154,1.6154,1.6154,59600000.0
2008-04-30 03:42:00,1.6154,1.6154,1.6154,1.6154,89000000.0
2008-04-30 03:43:00,1.6154,1.6154,1.6151,1.6153,241000001.0
2008-04-30 03:44:00,1.6153,1.6153,1.6152,1.6152,266700000.0
2008-04-30 03:45:00,1.6151,1.6151,1.6147,1.615,109400000.0
2008-04-30 03:46:00,1.615,1.6152,1.6147,1.6152,150200000.0
2008-04-30 03:47:00,1.6152,1.6152,1.6152,1.6152,241200000.0
2008-04-30 03:48:00,1.6152,1.6152,1.6152,1.6152,102100000.0
2008-04-30 03:49:00,1.6152,1.6153,1.6152,1.6152,178000000.0
2008-04-30 03:50:00,1.6152,1.6152,1.6152,1.6152,31000000.0
2008-04-30 03:51:00,1.61502,1.61502,1.61478,1.61489,21500000.0
2008-04-30 03:52:00,1.6152,1.6154,1.6152,1.6152,269800000.0
2008-04-30 03:53:00,1.6152,1.6153,1.6152,1.6153,78300000.0
2008-04-30 03:54:00,1.6153,1.6153,1.6153,1.6153,146400000.0
2008-04-30 03:55:00,1.6154,1.6156,1.6154,1.6155,51600000.0
2008-04-30 03:56:00,1.6155,1.6155,1.6155,1.6155,12600000.0
2008-04-30 03:57:00,1.6155,1.6155,1.6155,1.6155,26600000.0
2008-04-30 03:58:00,1.6155,1.6155,1.6154,1.6154,48100000.0
2008-04-30 03:59:00,1.6156,1.6156,1.6154,1.6155,71500000.0
2008-04-30 04:00:00,1.6155,1.6155,1.6154,1.6154,203400000.0
2008-04-30 04:01:00,1.6153,1.61533,1.61512,1.61523,57200000.0
2008-04-30 04:02:00,1.6154,1.6154,1.6152,1.6154,156900000.0
2008-04-30 04:03:00,1.6154,1.6155,1.6152,1.6153,207000000.0
2008-04-30 04:04:00,1.6154,1.6155,1.6152,1.6152,307299999.0
2008-04-30 04:05:00,1.6152,1.6154,1.6152,1.6152,193499999.0
2008-04-30 04:06:00,1.6154,1.6154,1.6152,1.6152,60800000.0
2008-04-30 04:07:00,1.6153,1.6154,1.6152,1.6153,555099999.0
2008-04-30 04:08:00,1.6153,1.6153,1.6153,1.6153,95000000.0
2008-04-30 04:09:00,1.6153,1.6153,1.6153,1.6153,50000000.0
2008-04-30 04:10:00,1.61503,1.61533,1.61503,1.61507,21600000.0
2008-04-30 04:11:00,1.61524,1.61526,1.61507,1.61507,7100000.0
2008-04-30 04:12:00,1.6153,1.6153,1.6153,1.6153,34500000.0
2008-04-30 04:13:00,1.6153,1.6153,1.6153,1.6153,133000000.0
2008-04-30 04:14:00,1.6153,1.6153,1.6153,1.6153,196700000.0
2008-04-30 04:15:00,1.6153,1.6153,1.6153,1.6153,15500000.0
2008-04-30 04:16:00,1.6153,1.6153,1.6153,1.6153,124800000.0
2008-04-30 04:17:00,1.6153,1.6153,1.6153,1.6153,220300000.0
2008-04-30 04:18:00,1.6153,1.6153,1.6153,1.6153,105500000.0
2008-04-30 04:19:00,1.6153,1.6153,1.6153,1.6153,95300000.0
2008-04-30 04:20:00,1.61503,1.61529,1.61503,1.61522,25300000.0
2008-04-30 04:21:00,1.6153,1.6153,1.6153,1.6153,31000000.0
2008-04-30 04:22:00,1.6153,1.6153,1.6153,1.6153,31000000.0
2008-04-30 04:23:00,1.6153,1.6155,1.6153,1.6154,104099999.0
2008-04-30 04:24:00,1.6154,1.6156,1.6153,1.6153,173900002.0
2008-04-30 04:25:00,1.6153,1.6156,1.6153,1.6153,228300000.0
2008-04-30 04:26:00,1.6154,1.6154,1.6153,1.6153,66100002.0
2008-04-30 04:27:00,1.6153,1.6154,1.6153,1.6154,31000000.0
2008-04-30 04:28:00,1.6154,1.6156,1.6153,1.6154,193900000.0
2008-04-30 04:29:00,1.61545,1.6156,1.6154,1.6155,152699997.0
2008-04-30 04:30:00,1.61545,1.61545,1.6153,1.6154,122900000.0
2008-04-30 04:31:00,1.6156,1.6156,1.6154,1.6155,104300000.0
2008-04-30 04:32:00,1.6155,1.6155,1.6153,1.6153,147700002.0
2008-04-30 04:33:00,1.6154,1.6154,1.6153,1.6153,42600000.0
2008-04-30 04:34:00,1.61495,1.61518,1.61495,1.61506,66300000.0
2008-04-30 04:35:00,1.61504,1.61521,1.615,1.61503,141600000.0
2008-04-30 04:36:00,1.6153,1.6153,1.6153,1.6153,143200000.0
2008-04-30 04:37:00,1.6153,1.6154,1.6153,1.6154,230700000.0
2008-04-30 04:38:00,1.6154,1.6154,1.6153,1.6154,347800000.0
2008-04-30 04:39:00,1.6156,1.6158,1.6155,1.6158,362300000.0
2008-04-30 04:40:00,1.6158,1.6158,1.6155,1.6156,370300002.0
2008-04-30 04:41:00,1.6155,1.6156,1.6155,1.6156,235300000.0
2008-04-30 04:42:00,1.6156,1.6158,1.6156,1.6158,52100000.0
2008-04-30 04:43:00,1.6158,1.6158,1.6157,1.6158,104399998.0
2008-04-30 04:44:00,1.6158,1.6158,1.6158,1.6158,41000000.0
2008-04-30 04:45:00,1.6158,1.616,1.6158,1.6158,179499996.0
2008-04-30 04:46:00,1.6158,1.6158,1.6158,1.6158,1600000.0
2008-04-30 04:47:00,1.6158,1.616,1.6157,1.6158,162699999.0
2008-04-30 04:48:00,1.6158,1.6158,1.6158,1.6158,168399997.0
2008-04-30 04:49:00,1.616,1.616,1.6158,1.6158,416500000.0
2008-04-30 04:50:00,1.6158,1.6158,1.6158,1.6158,510900006.0
2008-04-30 04:51:00,1.6158,1.6158,1.6158,1.6158,246500008.0
2008-04-30 04:52:00,1.6159,1.616,1.6159,1.6159,87800000.0
2008-04-30 04:53:00,1.6159,1.616,1.6159,1.616,18300000.0
2008-04-30 04:54:00,1.616,1.6161,1.6159,1.6159,195800000.0
2008-04-30 04:55:00,1.6159,1.6159,1.6159,1.6159,35200000.0
2008-04-30 04:56:00,1.6155,1.61565,1.6155,1.61565,7200000.0
2008-04-30 04:57:00,1.6159,1.6159,1.6158,1.6158,68700000.0
2008-04-30 04:58:00,1.6158,1.6158,1.6156,1.6157,194800000.0
2008-04-30 04:59:00,1.6157,1.6157,1.6157,1.6157,85100000.0
2008-04-30 05:00:00,1.6157,1.6157,1.6157,1.6157,52500000.0
2008-04-30 05:01:00,1.6157,1.6157,1.6157,1.6157,142300000.0
2008-04-30 05:02:00,1.6157,1.6157,1.6157,1.6157,190399995.0
2008-04-30 05:03:00,1.6157,1.6157,1.6156,1.6156,322100000.0
2008-04-30 05:04:00,1.6157,1.6158,1.6156,1.6156,114200000.0
2008-04-30 05:05:00,1.6157,1.6158,1.6156,1.6156,40000000.0
2008-04-30 05:06:00,1.61565,1.6158,1.6156,1.6156,205100000.0
2008-04-30 05:07:00,1.6156,1.6158,1.6156,1.6156,118599999.0
2008-04-30 05:08:00,1.6156,1.6156,1.6156,1.6156,48300000.0
2008-04-30 05:09:00,1.6156,1.6159,1.6156,1.6156,207900000.0
2008-04-30 05:10:00,1.6156,1.6157,1.6156,1.6156,48700000.0
2008-04-30 05:11:00,1.6156,1.616,1.6156,1.6159,88199999.0
2008-04-30 05:12:00,1.6159,1.6159,1.6156,1.6156,240500000.0
2008-04-30 05:13:00,1.6156,1.6156,1.6156,1.6156,92700000.0
2008-04-30 05:14:00,1.6156,1.6156,1.6156,1.6156,77200000.0
2008-04-30 05:15:00,1.6156,1.6156,1.6155,1.6155,119900000.0
2008-04-30 05:16:00,1.6155,1.6155,1.6147,1.6153,189499998.0
2008-04-30 05:17:00,1.6153,1.6153,1.6153,1.6153,26700000.0
2008-04-30 05:18:00,1.6153,1.6153,1.61515,1.6153,79100000.0
2008-04-30 05:19:00,1.6152,1.6152,1.6151,1.6151,159200000.0
2008-04-30 05:20:00,1.6151,1.6151,1.6151,1.6151,259700000.0
2008-04-30 05:21:00,1.61482,1.6152,1.61479,1.61487,4200000.0
2008-04-30 05:22:00,1.6151,1.6151,1.6151,1.6151,77500000.0
2008-04-30 05:23:00,1.6151,1.6151,1.6151,1.6151,38000000.0
2008-04-30 05:24:00,1.6151,1.6151,1.6151,1.6151,50000000.0
2008-04-30 05:25:00,1.6149,1.61514,1.6149,1.61509,2500000.0
2008-04-30 05:26:00,1.6151,1.6151,1.6151,1.6151,89500000.0
2008-04-30 05:27:00,1.6151,1.6151,1.6148,1.6148,142900000.0
2008-04-30 05:28:00,1.6148,1.615,1.6148,1.615,76500000.0
2008-04-30 05:29:00,1.615,1.6151,1.615,1.6151,183200000.0
2008-04-30 05:30:00,1.6151,1.6153,1.615,1.615,92000001.0
2008-04-30 05:31:00,1.615,1.615,1.615,1.615,18700001.0
2008-04-30 05:32:00,1.6151,1.6151,1.6151,1.6151,86300001.0
2008-04-30 05:33:00,1.615,1.61501,1.6149,1.61496,6800000.0
2008-04-30 05:34:00,1.6151,1.6151,1.6151,1.6151,18700001.0
2008-04-30 05:35:00,1.6151,1.6151,1.6151,1.6151,41700000.0
2008-04-30 05:36:00,1.6151,1.6151,1.6151,1.6151,114600000.0
2008-04-30 05:37:00,1.6151,1.6152,1.6151,1.6152,49200000.0
2008-04-30 05:38:00,1.61515,1.6152,1.6151,1.6152,23900000.0
2008-04-30 05:39:00,1.6152,1.6152,1.6152,1.6152,3400000.0
2008-04-30 05:40:00,1.6152,1.6152,1.6151,1.6151,8600000.0
2008-04-30 05:41:00,1.6151,1.6152,1.615,1.6152,95499999.0
2008-04-30 05:42:00,1.6152,1.6152,1.6152,1.6152,3400000.0
2008-04-30 05:43:00,1.61515,1.6152,1.6151,1.6152,34900000.0
2008-04-30 05:44:00,1.6152,1.6152,1.6152,1.6152,800000.0
2008-04-30 05:45:00,1.6153,1.6153,1.6151,1.6151,79200000.0
2008-04-30 05:46:00,1.6151,1.6152,1.6151,1.6151,169100000.0
2008-04-30 05:47:00,1.61504,1.61517,1.61485,1.61517,6900000.0
2008-04-30 05:48:00,1.6151,1.6152,1.6151,1.6151,155000000.0
2008-04-30 05:49:00,1.61507,1.61507,1.61489,1.61495,6600000.0
2008-04-30 05:50:00,1.6151,1.6151,1.6151,1.6151,46500000.0
2008-04-30 05:51:00,1.61498,1.61515,1.61496,1.61503,14400000.0
2008-04-30 05:52:00,1.6153,1.6153,1.6153,1.6153,400000.0
2008-04-30 05:53:00,1.6153,1.6153,1.6153,1.6153,1200000.0
2008-04-30 05:54:00,1.6153,1.6153,1.6153,1.6153,1600000.0
2008-04-30 05:55:00,1.6153,1.6153,1.6151,1.6151,32700000.0
2008-04-30 05:56:00,1.6151,1.6152,1.6151,1.6152,21000000.0
2008-04-30 05:57:00,1.6152,1.6153,1.6151,1.6151,279900001.0
2008-04-30 05:58:00,1.6151,1.6152,1.6151,1.6152,212999997.0
2008-04-30 05:59:00,1.61525,1.6154,1.6152,1.6152,50999999.0
2008-04-30 06:00:00,1.6152,1.6155,1.6151,1.6151,314600001.0
2008-04-30 06:01:00,1.6151,1.6151,1.6151,1.6151,96500000.0
2008-04-30 06:02:00,1.6151,1.6151,1.6151,1.6151,24700000.0
2008-04-30 06:03:00,1.6151,1.6151,1.6151,1.6151,30900000.0
2008-04-30 06:04:00,1.6151,1.6151,1.615,1.615,369900000.0
2008-04-30 06:05:00,1.615,1.615,1.6148,1.6148,294299999.0
2008-04-30 06:06:00,1.6149,1.6153,1.6149,1.6153,272499998.0
2008-04-30 06:07:00,1.6153,1.6153,1.6153,1.6153,3600000.0
2008-04-30 06:08:00,1.61525,1.61525,1.6151,1.6151,103900002.0
2008-04-30 06:09:00,1.61509,1.61524,1.61495,1.61501,19000000.0
2008-04-30 06:10:00,1.61495,1.61521,1.61486,1.61517,31800000.0
2008-04-30 06:11:00,1.61509,1.61515,1.6149,1.61494,86500000.0
2008-04-30 06:12:00,1.6151,1.6151,1.6151,1.6151,17900000.0
2008-04-30 06:13:00,1.6149,1.61515,1.61484,1.61484,26500000.0
2008-04-30 06:14:00,1.6151,1.6151,1.6151,1.6151,53600000.0
2008-04-30 06:15:00,1.6151,1.6151,1.6151,1.6151,18400000.0
2008-04-30 06:16:00,1.6151,1.6151,1.615,1.6151,60200000.0
2008-04-30 06:17:00,1.615,1.6152,1.615,1.6152,37300000.0
2008-04-30 06:18:00,1.61478,1.61513,1.61475,1.61497,16800000.0
2008-04-30 06:19:00,1.6152,1.6152,1.6152,1.6152,18400000.0
2008-04-30 06:20:00,1.6152,1.6152,1.6152,1.6152,84400000.0
2008-04-30 06:21:00,1.6152,1.6152,1.6152,1.6152,81200000.0
2008-04-30 06:22:00,1.6152,1.6152,1.6152,1.6152,45600000.0
2008-04-30 06:23:00,1.6152,1.6152,1.6152,1.6152,36000000.0
2008-04-30 06:24:00,1.6152,1.6152,1.615,1.6151,56800000.0
2008-04-30 06:25:00,1.6151,1.6151,1.615,1.615,13600000.0
2008-04-30 06:26:00,1.615,1.615,1.615,1.615,31500000.0
2008-04-30 06:27:00,1.615,1.615,1.615,1.615,45200000.0
2008-04-30 06:28:00,1.615,1.6151,1.615,1.615,29200000.0
2008-04-30 06:29:00,1.615,1.6152,1.615,1.6152,566899999.0
2008-04-30 06:30:00,1.6152,1.6152,1.615,1.615,319899998.0
2008-04-30 06:31:00,1.615,1.615,1.615,1.615,51200000.0
2008-04-30 06:32:00,1.615,1.615,1.615,1.615,23000000.0
2008-04-30 06:33:00,1.615,1.615,1.615,1.615,92800000.0
2008-04-30 06:34:00,1.615,1.6151,1.615,1.6151,42700000.0
2008-04-30 06:35:00,1.61482,1.615,1.6148,1.6148,55600000.0
2008-04-30 06:36:00,1.6151,1.6152,1.615,1.6152,103100000.0
2008-04-30 06:37:00,1.6152,1.6152,1.615,1.615,132800000.0
2008-04-30 06:38:00,1.6151,1.6151,1.615,1.615,177500000.0
2008-04-30 06:39:00,1.615,1.615,1.615,1.615,30700000.0
2008-04-30 06:40:00,1.615,1.6153,1.615,1.6151,272899998.0
2008-04-30 06:41:00,1.6151,1.6153,1.6151,1.6153,359300001.0
2008-04-30 06:42:00,1.6152,1.6152,1.615,1.6151,316600006.0
2008-04-30 06:43:00,1.61515,1.6152,1.615,1.615,47000000.0
2008-04-30 06:44:00,1.615,1.615,1.615,1.615,107400000.0
2008-04-30 06:45:00,1.615,1.615,1.615,1.615,53700000.0
2008-04-30 06:46:00,1.61505,1.6151,1.61505,1.6151,4800000.0
2008-04-30 06:47:00,1.6151,1.6151,1.615,1.615,58900000.0
2008-04-30 06:48:00,1.61474,1.61501,1.61469,1.61498,52799998.0
2008-04-30 06:49:00,1.615,1.615,1.615,1.615,277200000.0
2008-04-30 06:50:00,1.615,1.615,1.615,1.615,53700000.0
2008-04-30 06:51:00,1.615,1.6152,1.615,1.6152,192700000.0
2008-04-30 06:52:00,1.6152,1.6154,1.6151,1.6152,526899998.0
2008-04-30 06:53:00,1.6152,1.6152,1.6152,1.6152,221300000.0
2008-04-30 06:54:00,1.6152,1.6152,1.6152,1.6152,49700000.0
2008-04-30 06:55:00,1.6152,1.6152,1.6152,1.6152,113700000.0
2008-04-30 06:56:00,1.6152,1.6152,1.615,1.615,113399998.0
2008-04-30 06:57:00,1.615,1.615,1.615,1.615,24200000.0
2008-04-30 06:58:00,1.615,1.615,1.615,1.615,36099999.0
2008-04-30 06:59:00,1.615,1.6151,1.615,1.6151,9400000.0
2008-04-30 07:00:00,1.615,1.6151,1.615,1.6151,70200000.0
2008-04-30 07:01:00,1.61509,1.61523,1.61482,1.61507,11900000.0
2008-04-30 07:02:00,1.6151,1.6151,1.6151,1.6151,71000000.0
2008-04-30 07:03:00,1.6151,1.6151,1.615,1.615,617700000.0
2008-04-30 07:04:00,1.615,1.6151,1.6145,1.6145,216500000.0
2008-04-30 07:05:00,1.6145,1.6151,1.6145,1.6151,74000000.0
2008-04-30 07:06:00,1.615,1.6152,1.615,1.615,48800000.0
2008-04-30 07:07:00,1.615,1.615,1.615,1.615,169700001.0
2008-04-30 07:08:00,1.615,1.615,1.6147,1.615,20500000.0
2008-04-30 07:09:00,1.615,1.615,1.615,1.615,153100000.0
2008-04-30 07:10:00,1.615,1.615,1.615,1.615,47000000.0
2008-04-30 07:11:00,1.615,1.615,1.615,1.615,53500000.0
2008-04-30 07:12:00,1.61505,1.6151,1.615,1.615,53000000.0
2008-04-30 07:13:00,1.615,1.615,1.615,1.615,81300000.0
2008-04-30 07:14:00,1.615,1.615,1.615,1.615,60600000.0
2008-04-30 07:15:00,1.615,1.615,1.6144,1.6148,157400000.0
2008-04-30 07:16:00,1.6148,1.6148,1.6148,1.6148,165900000.0
2008-04-30 07:17:00,1.6148,1.6148,1.6144,1.6146,294800000.0
2008-04-30 07:18:00,1.6147,1.6148,1.6146,1.6148,71900000.0
2008-04-30 07:19:00,1.6148,1.6148,1.6146,1.6146,359200000.0
2008-04-30 07:20:00,1.6146,1.6146,1.6146,1.6146,50000000.0
2008-04-30 07:21:00,1.6146,1.6146,1.6144,1.6145,299300000.0
2008-04-30 07:22:00,1.6145,1.6145,1.6145,1.6145,438800000.0
2008-04-30 07:23:00,1.6145,1.6149,1.6145,1.6145,240999997.0
2008-04-30 07:24:00,1.6145,1.615,1.6145,1.6145,165700004.0
2008-04-30 07:25:00,1.6145,1.6149,1.6145,1.6145,300700000.0
2008-04-30 07:26:00,1.61455,1.61465,1.61455,1.61465,2300000.0
2008-04-30 07:27:00,1.6147,1.6152,1.6146,1.6147,199400001.0
2008-04-30 07:28:00,1.6147,1.6147,1.6145,1.6146,101900000.0
2008-04-30 07:29:00,1.6145,1.6146,1.6145,1.6145,186399999.0
2008-04-30 07:30:00,1.6145,1.6145,1.6143,1.61435,372600007.0
2008-04-30 07:31:00,1.6144,1.6145,1.6143,1.6144,253500001.0
2008-04-30 07:32:00,1.6144,1.6146,1.6144,1.6145,399700000.0
2008-04-30 07:33:00,1.6145,1.6145,1.6144,1.6144,219300002.0
2008-04-30 07:34:00,1.61445,1.6145,1.6144,1.6145,63200002.0
2008-04-30 07:35:00,1.6145,1.6145,1.61445,1.61445,1700000.0
2008-04-30 07:36:00,1.61445,1.6145,1.61445,1.61445,19100000.0
2008-04-30 07:37:00,1.61445,1.6145,1.6144,1.6144,66099999.0
2008-04-30 07:38:00,1.6144,1.6144,1.6142,1.6142,57700001.0
2008-04-30 07:39:00,1.6142,1.6143,1.61415,1.61415,105100000.0
2008-04-30 07:40:00,1.61415,1.6142,1.614,1.6141,113499999.0
2008-04-30 07:41:00,1.61415,1.6142,1.6141,1.6141,68600000.0
2008-04-30 07:42:00,1.6141,1.6141,1.6141,1.6141,23700000.0
2008-04-30 07:43:00,1.6141,1.6141,1.6138,1.614,100700000.0
2008-04-30 07:44:00,1.614,1.614,1.6139,1.614,66500000.0
2008-04-30 07:45:00,1.61395,1.614,1.61395,1.614,7100000.0
2008-04-30 07:46:00,1.614,1.614,1.61375,1.61385,118600001.0
2008-04-30 07:47:00,1.6139,1.6143,1.6139,1.61405,209300000.0
2008-04-30 07:48:00,1.6142,1.6143,1.6141,1.61415,86799999.0
2008-04-30 07:49:00,1.61425,1.6144,1.6142,1.61435,48000001.0
2008-04-30 07:50:00,1.6144,1.6145,1.6143,1.6144,86400000.0
2008-04-30 07:51:00,1.6144,1.61485,1.6144,1.6148,58900000.0
2008-04-30 07:52:00,1.61475,1.6148,1.6144,1.6144,199000000.0
2008-04-30 07:53:00,1.6144,1.6145,1.6144,1.6144,292800000.0
2008-04-30 07:54:00,1.6144,1.6149,1.6144,1.6149,127600000.0
2008-04-30 07:55:00,1.6149,1.6152,1.6149,1.61505,112000000.0
2008-04-30 07:56:00,1.61525,1.6155,1.61495,1.615,65900000.0
2008-04-30 07:57:00,1.615,1.61535,1.61495,1.6151,126900000.0
2008-04-30 07:58:00,1.61515,1.6152,1.6151,1.6151,88700001.0
2008-04-30 07:59:00,1.6151,1.6151,1.6149,1.6149,50000000.0
2008-04-30 08:00:00,1.6149,1.61495,1.61445,1.6146,249600000.0
2008-04-30 08:01:00,1.6145,1.6148,1.6144,1.6147,113700000.0
2008-04-30 08:02:00,1.6147,1.6147,1.6143,1.6145,51100000.0
2008-04-30 08:03:00,1.6145,1.6146,1.6145,1.6146,48600000.0
2008-04-30 08:04:00,1.6146,1.6151,1.6146,1.61505,64900000.0
2008-04-30 08:05:00,1.61505,1.6151,1.61495,1.61495,38375000.0
2008-04-30 08:06:00,1.61495,1.615,1.6148,1.6149,33100000.0
2008-04-30 08:07:00,1.615,1.61505,1.6149,1.615,26200000.0
2008-04-30 08:08:00,1.6149,1.61505,1.6149,1.6149,83900000.0
2008-04-30 08:09:00,1.6149,1.615,1.6148,1.6149,165499998.0
2008-04-30 08:10:00,1.6149,1.61495,1.61455,1.6147,95200000.0
2008-04-30 08:11:00,1.6147,1.6148,1.6146,1.6147,112500000.0
2008-04-30 08:12:00,1.6147,1.6147,1.6146,1.6146,154300000.0
2008-04-30 08:13:00,1.6145,1.61475,1.6142,1.6143,89400001.0
2008-04-30 08:14:00,1.6143,1.6143,1.6142,1.6142,112500000.0
2008-04-30 08:15:00,1.6142,1.6143,1.61415,1.6142,51700000.0
2008-04-30 08:16:00,1.6142,1.6142,1.6141,1.61415,37800000.0
2008-04-30 08:17:00,1.6142,1.6142,1.614,1.6141,171200000.0
2008-04-30 08:18:00,1.6142,1.6143,1.6141,1.6142,115900000.0
2008-04-30 08:19:00,1.6142,1.6143,1.6142,1.6142,74200000.0
2008-04-30 08:20:00,1.61425,1.6143,1.61425,1.6143,17000000.0
2008-04-30 08:21:00,1.6143,1.6143,1.6141,1.6141,62400000.0
2008-04-30 08:22:00,1.6142,1.6143,1.61415,1.61415,76700000.0
2008-04-30 08:23:00,1.61415,1.61435,1.614,1.6141,167300000.0
2008-04-30 08:24:00,1.6141,1.6145,1.614,1.61435,153300000.0
2008-04-30 08:25:00,1.61435,1.61435,1.6141,1.6142,135300000.0
2008-04-30 08:26:00,1.6142,1.6148,1.6142,1.6146,82200000.0
2008-04-30 08:27:00,1.6146,1.61475,1.6143,1.6143,50900000.0
2008-04-30 08:28:00,1.6143,1.6145,1.6143,1.6144,93200000.0
2008-04-30 08:29:00,1.6144,1.6144,1.6142,1.6144,45000000.0
2008-04-30 08:30:00,1.6143,1.6145,1.6143,1.6145,44999999.0
2008-04-30 08:31:00,1.6145,1.6147,1.6143,1.6144,99500000.0
2008-04-30 08:32:00,1.6144,1.6145,1.6142,1.6143,119300003.0
2008-04-30 08:33:00,1.6143,1.6144,1.6141,1.6142,172600000.0
2008-04-30 08:34:00,1.61415,1.6147,1.61415,1.6145,267599999.0
2008-04-30 08:35:00,1.6145,1.6147,1.6144,1.6147,176599999.0
2008-04-30 08:36:00,1.6146,1.615,1.6145,1.6145,142700000.0
2008-04-30 08:37:00,1.6145,1.61495,1.6144,1.6145,247599998.0
2008-04-30 08:38:00,1.6144,1.6146,1.6144,1.6145,34800000.0
2008-04-30 08:39:00,1.6145,1.6151,1.6145,1.6148,223800000.0
2008-04-30 08:40:00,1.6148,1.6149,1.6145,1.6147,228800002.0
2008-04-30 08:41:00,1.6147,1.6147,1.6144,1.6144,278800000.0
2008-04-30 08:42:00,1.6144,1.6144,1.61405,1.61405,149700001.0
2008-04-30 08:43:00,1.61405,1.61415,1.6136,1.6138,199300001.0
2008-04-30 08:44:00,1.6138,1.6142,1.61375,1.6141,250400000.0
2008-04-30 08:45:00,1.6141,1.6144,1.61385,1.6141,227700000.0
2008-04-30 08:46:00,1.6141,1.6143,1.614,1.6141,167800000.0
2008-04-30 08:47:00,1.6141,1.6142,1.61375,1.61385,159999998.0
2008-04-30 08:48:00,1.61385,1.6139,1.61345,1.6135,123000000.0
2008-04-30 08:49:00,1.6135,1.6136,1.6133,1.6135,88300000.0
2008-04-30 08:50:00,1.6134,1.6139,1.6133,1.6136,287599999.0
2008-04-30 08:51:00,1.6135,1.6136,1.6133,1.6134,467000000.0
2008-04-30 08:52:00,1.6134,1.6136,1.6133,1.6134,305400003.0
2008-04-30 08:53:00,1.6134,1.6136,1.6134,1.6135,255900000.0
2008-04-30 08:54:00,1.6135,1.6137,1.61325,1.6135,388800002.0
2008-04-30 08:55:00,1.6135,1.6136,1.61315,1.6134,112100000.0
2008-04-30 08:56:00,1.6134,1.6135,1.6134,1.6135,31700000.0
2008-04-30 08:57:00,1.6134,1.6135,1.6133,1.6133,111200000.0
2008-04-30 08:58:00,1.6134,1.6135,1.6133,1.6133,100700000.0
2008-04-30 08:59:00,1.6133,1.6133,1.61285,1.613,69200000.0
2008-04-30 09:00:00,1.61305,1.6131,1.6129,1.6129,31200000.0
2008-04-30 09:01:00,1.6129,1.6129,1.6127,1.6128,42900000.0
2008-04-30 09:02:00,1.6128,1.61285,1.61245,1.61255,12600000.0
2008-04-30 09:03:00,1.6125,1.61295,1.61245,1.61275,39400000.0
2008-04-30 09:04:00,1.61275,1.6128,1.61265,1.6128,25800000.0
2008-04-30 09:05:00,1.61285,1.6129,1.61205,1.6123,48700000.0
2008-04-30 09:06:00,1.6123,1.6127,1.6123,1.61245,45000000.0
2008-04-30 09:07:00,1.6124,1.6127,1.6123,1.6125,42800000.0
2008-04-30 09:08:00,1.61245,1.6125,1.61225,1.61235,46000000.0
2008-04-30 09:09:00,1.6124,1.6125,1.61225,1.6125,30300000.0
2008-04-30 09:10:00,1.6125,1.61265,1.61235,1.6124,46200000.0
2008-04-30 09:11:00,1.6124,1.6128,1.6122,1.6125,45600000.0
2008-04-30 09:12:00,1.61245,1.61275,1.6123,1.6123,24000000.0
2008-04-30 09:13:00,1.6123,1.6125,1.6123,1.61235,17700000.0
2008-04-30 09:14:00,1.6124,1.6125,1.6124,1.6125,4700000.0
2008-04-30 09:15:00,1.6125,1.61255,1.6124,1.6125,20100000.0
2008-04-30 09:16:00,1.6125,1.6126,1.61245,1.61255,43800000.0
2008-04-30 09:17:00,1.6125,1.6126,1.61245,1.6126,32100000.0
2008-04-30 09:18:00,1.6126,1.61265,1.6126,1.6126,7100000.0
2008-04-30 09:19:00,1.6127,1.6127,1.61255,1.6126,22900000.0
2008-04-30 09:20:00,1.6126,1.6128,1.6126,1.6127,29900000.0
2008-04-30 09:21:00,1.6127,1.61275,1.6126,1.61275,6900000.0
2008-04-30 09:22:00,1.6128,1.6128,1.6125,1.61255,31100000.0
2008-04-30 09:23:00,1.6125,1.6127,1.61245,1.61265,4900000.0
2008-04-30 09:24:00,1.61265,1.6127,1.6126,1.6126,22000000.0
2008-04-30 09:25:00,1.61255,1.6127,1.61255,1.6127,4600000.0
2008-04-30 09:26:00,1.6127,1.61285,1.6127,1.6128,9600000.0
2008-04-30 09:27:00,1.6128,1.61295,1.6127,1.6128,40100000.0
2008-04-30 09:28:00,1.6128,1.6128,1.6127,1.6128,16000000.0
2008-04-30 09:29:00,1.61275,1.6129,1.61275,1.6128,18800000.0
2008-04-30 09:30:00,1.61285,1.613,1.6128,1.6129,20100000.0
2008-04-30 09:31:00,1.6129,1.61295,1.6128,1.61295,8000000.0
2008-04-30 09:32:00,1.61285,1.6131,1.61285,1.613,83300000.0
2008-04-30 09:33:00,1.613,1.6131,1.613,1.61305,96000000.0
2008-04-30 09:34:00,1.613,1.6132,1.61295,1.613,28500000.0
2008-04-30 09:35:00,1.61295,1.6132,1.61295,1.6131,53900000.0
2008-04-30 09:36:00,1.6131,1.6131,1.6129,1.6129,20500000.0
2008-04-30 09:37:00,1.61295,1.61295,1.6128,1.61285,23900000.0
2008-04-30 09:38:00,1.6129,1.61295,1.6128,1.61285,10800000.0
2008-04-30 09:39:00,1.6129,1.6129,1.6127,1.6127,35400000.0
2008-04-30 09:40:00,1.6127,1.61275,1.6126,1.61275,14600000.0
2008-04-30 09:41:00,1.6127,1.6128,1.61245,1.61245,50300000.0
2008-04-30 09:42:00,1.6125,1.6128,1.61245,1.6127,34900000.0
2008-04-30 09:43:00,1.6127,1.6127,1.6126,1.6127,27700000.0
2008-04-30 09:44:00,1.6127,1.6128,1.6126,1.6127,15500000.0
2008-04-30 09:45:00,1.6127,1.6128,1.61265,1.6128,12700000.0
2008-04-30 09:46:00,1.6128,1.6129,1.61265,1.6127,30900000.0
2008-04-30 09:47:00,1.61275,1.61285,1.6127,1.6127,26300000.0
2008-04-30 09:48:00,1.61275,1.61285,1.6127,1.6127,16600000.0
2008-04-30 09:49:00,1.61275,1.613,1.6127,1.6129,27200000.0
2008-04-30 09:50:00,1.6129,1.6129,1.61285,1.61285,6600000.0
2008-04-30 09:51:00,1.6129,1.613,1.61285,1.6129,27700000.0
2008-04-30 09:52:00,1.61295,1.61295,1.61275,1.6129,19700000.0
2008-04-30 09:53:00,1.613,1.61315,1.6129,1.6129,51700000.0
2008-04-30 09:54:00,1.6129,1.61315,1.6129,1.613,55900000.0
2008-04-30 09:55:00,1.613,1.6132,1.613,1.613,59900000.0
2008-04-30 09:56:00,1.613,1.61315,1.613,1.61315,31000000.0
2008-04-30 09:57:00,1.6131,1.61315,1.613,1.61305,35300000.0
2008-04-30 09:58:00,1.61305,1.6131,1.613,1.6131,27400000.0
2008-04-30 09:59:00,1.6131,1.6131,1.61285,1.61295,47600000.0
2008-04-30 10:00:00,1.6129,1.61315,1.6129,1.613,24700000.0
2008-04-30 10:01:00,1.613,1.6132,1.6129,1.61305,48900000.0
2008-04-30 10:02:00,1.613,1.6131,1.613,1.613,103800000.0
2008-04-30 10:03:00,1.613,1.61315,1.61295,1.613,73400000.0
2008-04-30 10:04:00,1.613,1.6131,1.613,1.6131,31800000.0
2008-04-30 10:05:00,1.6131,1.61315,1.61305,1.6131,34500000.0
2008-04-30 10:06:00,1.6131,1.6131,1.61305,1.6131,32600000.0
2008-04-30 10:07:00,1.61305,1.6131,1.61295,1.613,29300000.0
2008-04-30 10:08:00,1.613,1.6131,1.6129,1.61305,60000000.0
2008-04-30 10:09:00,1.613,1.6131,1.61285,1.613,47200000.0
2008-04-30 10:10:00,1.613,1.6131,1.6129,1.61295,40500000.0
2008-04-30 10:11:00,1.61295,1.6131,1.6129,1.61295,31600000.0
2008-04-30 10:12:00,1.61295,1.6131,1.61295,1.61305,31700000.0
2008-04-30 10:13:00,1.61305,1.6132,1.61295,1.613,89600000.0
2008-04-30 10:14:00,1.613,1.6132,1.613,1.6131,21400000.0
2008-04-30 10:15:00,1.61305,1.6131,1.613,1.6131,34800000.0
2008-04-30 10:16:00,1.6131,1.6133,1.6131,1.6131,41200000.0
2008-04-30 10:17:00,1.6131,1.6132,1.6131,1.6131,25700000.0
2008-04-30 10:18:00,1.61315,1.6133,1.6131,1.6132,46000000.0
2008-04-30 10:19:00,1.6132,1.6133,1.61305,1.6131,36800000.0
2008-04-30 10:20:00,1.6131,1.6134,1.6131,1.6132,63700000.0
2008-04-30 10:21:00,1.61315,1.6134,1.61315,1.6133,35000000.0
2008-04-30 10:22:00,1.6133,1.61335,1.6132,1.6133,24300000.0
2008-04-30 10:23:00,1.6133,1.61375,1.6133,1.61355,50700000.0
2008-04-30 10:24:00,1.61365,1.6137,1.6134,1.6136,41700000.0
2008-04-30 10:25:00,1.6136,1.61385,1.6134,1.61375,47000000.0
2008-04-30 10:26:00,1.61375,1.61385,1.6136,1.61365,17700000.0
2008-04-30 10:27:00,1.61365,1.614,1.61365,1.61385,15800000.0
2008-04-30 10:28:00,1.6138,1.61415,1.6137,1.6138,30800000.0
2008-04-30 10:29:00,1.61385,1.6142,1.6138,1.61405,32700000.0
2008-04-30 10:30:00,1.61405,1.6143,1.614,1.6142,26200000.0
2008-04-30 10:31:00,1.61415,1.6143,1.614,1.6142,18500000.0
2008-04-30 10:32:00,1.61425,1.61435,1.61415,1.6143,26600000.0
2008-04-30 10:33:00,1.61435,1.61455,1.61425,1.6145,53600000.0
2008-04-30 10:34:00,1.6145,1.61515,1.6145,1.61495,70200000.0
2008-04-30 10:35:00,1.61495,1.6157,1.6147,1.61535,45200000.0
2008-04-30 10:36:00,1.61535,1.61565,1.6151,1.6151,50900000.0
2008-04-30 10:37:00,1.6151,1.6156,1.615,1.6152,67600000.0
2008-04-30 10:38:00,1.6152,1.6154,1.6149,1.6153,38700000.0
2008-04-30 10:39:00,1.6153,1.6153,1.6148,1.6148,94900000.0
2008-04-30 10:40:00,1.6148,1.6151,1.6148,1.615,69900000.0
2008-04-30 10:41:00,1.615,1.6151,1.6148,1.6148,30900000.0
2008-04-30 10:42:00,1.6148,1.6151,1.6146,1.6146,40000000.0
2008-04-30 10:43:00,1.6146,1.6147,1.6142,1.61435,28400000.0
2008-04-30 10:44:00,1.61435,1.6147,1.61425,1.6147,52300001.0
2008-04-30 10:45:00,1.61475,1.6148,1.61465,1.6147,24200000.0
2008-04-30 10:46:00,1.6147,1.6147,1.6145,1.6146,14900000.0
2008-04-30 10:47:00,1.6146,1.6146,1.6146,1.6146,2900000.0
2008-04-30 10:48:00,1.61465,1.6148,1.6146,1.6147,14300000.0
2008-04-30 10:49:00,1.6147,1.6147,1.61455,1.6146,14300000.0
2008-04-30 10:50:00,1.6146,1.6148,1.61455,1.6146,16300000.0
2008-04-30 10:51:00,1.6146,1.6146,1.61425,1.61455,25600000.0
2008-04-30 10:52:00,1.61455,1.6148,1.6143,1.6145,35300000.0
2008-04-30 10:53:00,1.6145,1.6146,1.6143,1.6146,22300000.0
2008-04-30 10:54:00,1.6146,1.6148,1.6143,1.61445,36900000.0
2008-04-30 10:55:00,1.6144,1.61465,1.6143,1.6143,21100000.0
2008-04-30 10:56:00,1.6143,1.6143,1.61405,1.6142,32300000.0
2008-04-30 10:57:00,1.6142,1.6144,1.6141,1.61435,12800000.0
2008-04-30 10:58:00,1.6143,1.6145,1.61425,1.61435,5700000.0
2008-04-30 10:59:00,1.61435,1.6145,1.614,1.6141,129999999.0
2008-04-30 11:00:00,1.614,1.61445,1.61375,1.61425,534699999.0
2008-04-30 11:01:00,1.61425,1.6143,1.61395,1.6141,59800000.0
2008-04-30 11:02:00,1.6141,1.6141,1.6139,1.614,34000000.0
2008-04-30 11:03:00,1.61405,1.6144,1.614,1.6143,59600000.0
2008-04-30 11:04:00,1.6143,1.6144,1.61405,1.6142,49400000.0
2008-04-30 11:05:00,1.6142,1.6142,1.61365,1.61375,49700000.0
2008-04-30 11:06:00,1.61375,1.61385,1.6136,1.61375,15300000.0
2008-04-30 11:07:00,1.61375,1.61375,1.61365,1.61375,9200000.0
2008-04-30 11:08:00,1.6137,1.61375,1.6136,1.61365,9300000.0
2008-04-30 11:09:00,1.6136,1.6138,1.6136,1.6137,22400000.0
2008-04-30 11:10:00,1.61365,1.6138,1.6136,1.6137,11200000.0
2008-04-30 11:11:00,1.6137,1.6138,1.61345,1.6136,28100000.0
2008-04-30 11:12:00,1.6136,1.6136,1.6135,1.6135,10000000.0
2008-04-30 11:13:00,1.6135,1.6135,1.61325,1.6133,18700000.0
2008-04-30 11:14:00,1.6133,1.6134,1.6132,1.6133,6300000.0
2008-04-30 11:15:00,1.6133,1.61335,1.61315,1.61335,11000000.0
2008-04-30 11:16:00,1.6133,1.6135,1.6133,1.6135,24800000.0
2008-04-30 11:17:00,1.61345,1.61365,1.61345,1.61355,10200000.0
2008-04-30 11:18:00,1.6136,1.61365,1.61345,1.61355,15900000.0
2008-04-30 11:19:00,1.6136,1.6138,1.61355,1.61375,23800000.0
2008-04-30 11:20:00,1.61375,1.6138,1.6134,1.6136,19000000.0
2008-04-30 11:21:00,1.6136,1.61375,1.61355,1.61355,10100000.0
2008-04-30 11:22:00,1.6135,1.6136,1.61335,1.6135,13100000.0
2008-04-30 11:23:00,1.61345,1.6136,1.61325,1.6133,17500000.0
2008-04-30 11:24:00,1.6133,1.6145,1.61315,1.6143,51700000.0
2008-04-30 11:25:00,1.6143,1.6148,1.6141,1.61465,49000000.0
2008-04-30 11:26:00,1.61465,1.6153,1.6146,1.6147,21700000.0
2008-04-30 11:27:00,1.6146,1.6148,1.6144,1.6146,28500000.0
2008-04-30 11:28:00,1.6146,1.6151,1.61455,1.61455,26000000.0
2008-04-30 11:29:00,1.6145,1.61465,1.61445,1.61455,27800000.0
2008-04-30 11:30:00,1.61455,1.6148,1.6144,1.6145,109100000.0
2008-04-30 11:31:00,1.6145,1.6148,1.6144,1.6147,58200000.0
2008-04-30 11:32:00,1.6146,1.6148,1.6144,1.6148,55400000.0
2008-04-30 11:33:00,1.6148,1.6148,1.61405,1.6143,124200000.0
2008-04-30 11:34:00,1.61435,1.61435,1.6136,1.6137,15400000.0
2008-04-30 11:35:00,1.6137,1.6137,1.6133,1.6135,38000000.0
2008-04-30 11:36:00,1.61345,1.61355,1.6134,1.6135,11400000.0
2008-04-30 11:37:00,1.6135,1.6136,1.6132,1.6134,30100000.0
2008-04-30 11:38:00,1.6134,1.6135,1.61315,1.61345,25600000.0
2008-04-30 11:39:00,1.61345,1.61355,1.61345,1.6135,18000000.0
2008-04-30 11:40:00,1.6135,1.6137,1.61345,1.61365,19400000.0
2008-04-30 11:41:00,1.61355,1.6136,1.6135,1.6135,25200000.0
2008-04-30 11:42:00,1.6135,1.6137,1.61345,1.6137,33600000.0
2008-04-30 11:43:00,1.61375,1.6139,1.6137,1.61375,23900000.0
2008-04-30 11:44:00,1.6137,1.61375,1.61335,1.6134,30200000.0
2008-04-30 11:45:00,1.6135,1.61375,1.61335,1.6137,20800000.0
2008-04-30 11:46:00,1.6137,1.61385,1.6137,1.61385,31200000.0
2008-04-30 11:47:00,1.6139,1.61455,1.6139,1.6145,108100000.0
2008-04-30 11:48:00,1.6144,1.6145,1.6141,1.6142,41000000.0
2008-04-30 11:49:00,1.6142,1.6144,1.6141,1.6142,10000000.0
2008-04-30 11:50:00,1.61425,1.61435,1.6142,1.6143,18100000.0
2008-04-30 11:51:00,1.6143,1.6146,1.6142,1.6145,19800000.0
2008-04-30 11:52:00,1.61455,1.6146,1.61395,1.6141,39100000.0
2008-04-30 11:53:00,1.61405,1.61435,1.61405,1.61435,33100000.0
2008-04-30 11:54:00,1.6143,1.6147,1.61425,1.6146,19200000.0
2008-04-30 11:55:00,1.61465,1.61485,1.61415,1.61415,42700000.0
2008-04-30 11:56:00,1.6142,1.6145,1.61415,1.61435,22800000.0
2008-04-30 11:57:00,1.61445,1.61445,1.614,1.6142,21400000.0
2008-04-30 11:58:00,1.6142,1.6142,1.6142,1.6142,7900000.0
2008-04-30 11:59:00,1.61415,1.61425,1.614,1.61405,8000000.0
2008-04-30 12:00:00,1.61405,1.6142,1.61405,1.6142,18200000.0
2008-04-30 12:01:00,1.6142,1.6142,1.61415,1.6142,4200000.0
2008-04-30 12:02:00,1.6142,1.6142,1.61365,1.61375,7900000.0
2008-04-30 12:03:00,1.61375,1.6141,1.6137,1.61375,19000000.0
2008-04-30 12:04:00,1.6137,1.6142,1.6137,1.6142,13300000.0
2008-04-30 12:05:00,1.6141,1.61435,1.6141,1.61425,12000000.0
2008-04-30 12:06:00,1.61425,1.61435,1.61405,1.61425,29800000.0
2008-04-30 12:07:00,1.6142,1.6142,1.6141,1.61415,15100000.0
2008-04-30 12:08:00,1.6142,1.6145,1.61415,1.6144,41100000.0
2008-04-30 12:09:00,1.6144,1.6145,1.61415,1.6144,18500000.0
2008-04-30 12:10:00,1.6144,1.61445,1.61415,1.6142,20700000.0
2008-04-30 12:11:00,1.6142,1.61445,1.61405,1.61415,14500000.0
2008-04-30 12:12:00,1.61415,1.6144,1.61415,1.61425,26900000.0
2008-04-30 12:13:00,1.6142,1.61435,1.6141,1.6141,22000000.0
2008-04-30 12:14:00,1.6141,1.61445,1.61405,1.61425,20300000.0
2008-04-30 12:15:00,1.61425,1.61445,1.61425,1.61435,4200000.0
2008-04-30 12:16:00,1.61435,1.6145,1.6143,1.6144,13900000.0
2008-04-30 12:17:00,1.6145,1.6145,1.6143,1.6143,5900000.0
2008-04-30 12:18:00,1.6143,1.61455,1.6139,1.6141,13400000.0
2008-04-30 12:19:00,1.61415,1.61425,1.61375,1.6139,12400000.0
2008-04-30 12:20:00,1.61385,1.61395,1.61375,1.6138,11900000.0
2008-04-30 12:21:00,1.6138,1.6141,1.61375,1.61405,3200000.0
2008-04-30 12:22:00,1.61405,1.61405,1.614,1.614,3400000.0
2008-04-30 12:23:00,1.614,1.61405,1.614,1.61405,5900000.0
2008-04-30 12:24:00,1.6141,1.61415,1.61395,1.61395,59900000.0
2008-04-30 12:25:00,1.61395,1.614,1.61375,1.6138,14100000.0
2008-04-30 12:26:00,1.6138,1.61385,1.6137,1.61375,15800000.0
2008-04-30 12:27:00,1.61375,1.6138,1.6137,1.6137,3900000.0
2008-04-30 12:28:00,1.6137,1.6138,1.6137,1.6138,15800000.0
2008-04-30 12:29:00,1.61375,1.6138,1.6137,1.6137,14500000.0
2008-04-30 12:30:00,1.6137,1.61385,1.6137,1.6138,16200000.0
2008-04-30 12:31:00,1.6138,1.61415,1.6138,1.6141,12000000.0
2008-04-30 12:32:00,1.6141,1.6143,1.6139,1.6142,17300000.0
2008-04-30 12:33:00,1.61415,1.61425,1.6141,1.6142,9000000.0
2008-04-30 12:34:00,1.6142,1.61425,1.614,1.61405,15000000.0
2008-04-30 12:35:00,1.6141,1.61425,1.614,1.61425,8800000.0
2008-04-30 12:36:00,1.61425,1.6144,1.61405,1.6141,49400000.0
2008-04-30 12:37:00,1.6141,1.6142,1.614,1.6141,29500000.0
2008-04-30 12:38:00,1.6141,1.6141,1.61405,1.6141,900000.0
2008-04-30 12:39:00,1.6141,1.61435,1.6141,1.61425,24500000.0
2008-04-30 12:40:00,1.61425,1.61435,1.6141,1.61415,27400000.0
2008-04-30 12:41:00,1.61415,1.6143,1.6141,1.61425,5500000.0
2008-04-30 12:42:00,1.6142,1.6143,1.6142,1.61425,22100000.0
2008-04-30 12:43:00,1.61425,1.6144,1.61425,1.6143,32100000.0
2008-04-30 12:44:00,1.6143,1.6143,1.61405,1.61415,15900000.0
2008-04-30 12:45:00,1.6141,1.6142,1.61405,1.6142,16500000.0
2008-04-30 12:46:00,1.6142,1.61425,1.6141,1.6142,27400000.0
2008-04-30 12:47:00,1.6142,1.61425,1.61415,1.6142,30000000.0
2008-04-30 12:48:00,1.6142,1.6142,1.6142,1.6142,9400000.0
2008-04-30 12:49:00,1.6142,1.6143,1.6142,1.6143,10200000.0
2008-04-30 12:50:00,1.6143,1.6144,1.6142,1.6143,14100000.0
2008-04-30 12:51:00,1.6143,1.6143,1.61415,1.61415,11500000.0
2008-04-30 12:52:00,1.6142,1.61435,1.61415,1.61435,20500000.0
2008-04-30 12:53:00,1.6143,1.6148,1.6143,1.61475,27300000.0
2008-04-30 12:54:00,1.61475,1.6148,1.61465,1.6148,31500000.0
2008-04-30 12:55:00,1.61475,1.6148,1.61415,1.61445,64200000.0
2008-04-30 12:56:00,1.61445,1.61455,1.6143,1.6143,13800000.0
2008-04-30 12:57:00,1.61435,1.6144,1.6142,1.61425,13200000.0
2008-04-30 12:58:00,1.61425,1.6143,1.61425,1.6143,5800000.0
2008-04-30 12:59:00,1.6143,1.6144,1.6141,1.6141,57000000.0
2008-04-30 13:00:00,1.6141,1.6146,1.6141,1.6146,62500000.0
2008-04-30 13:01:00,1.6147,1.6147,1.6144,1.61445,31500000.0
2008-04-30 13:02:00,1.6145,1.61465,1.61445,1.6145,4700000.0
2008-04-30 13:03:00,1.6146,1.6147,1.61455,1.6147,12700000.0
2008-04-30 13:04:00,1.6147,1.6148,1.6146,1.6147,14600000.0
2008-04-30 13:05:00,1.6147,1.6147,1.61445,1.61465,68700000.0
2008-04-30 13:06:00,1.6146,1.61475,1.61455,1.6146,10800000.0
2008-04-30 13:07:00,1.6145,1.6147,1.61445,1.6147,24600000.0
2008-04-30 13:08:00,1.61475,1.6148,1.6147,1.6148,14600000.0
2008-04-30 13:09:00,1.6148,1.6151,1.61465,1.615,29800000.0
2008-04-30 13:10:00,1.6151,1.6151,1.61475,1.61485,29900000.0
2008-04-30 13:11:00,1.6148,1.61495,1.6147,1.61495,38000000.0
2008-04-30 13:12:00,1.6149,1.615,1.6148,1.615,32700000.0
2008-04-30 13:13:00,1.61495,1.61505,1.6147,1.6149,32400000.0
2008-04-30 13:14:00,1.61495,1.61505,1.6149,1.61495,17300000.0
2008-04-30 13:15:00,1.615,1.6151,1.6147,1.6149,21400000.0
2008-04-30 13:16:00,1.6149,1.6151,1.6149,1.6151,24400000.0
2008-04-30 13:17:00,1.6151,1.6152,1.6148,1.61495,46700000.0
2008-04-30 13:18:00,1.615,1.61505,1.6147,1.61475,68300000.0
2008-04-30 13:19:00,1.61475,1.6149,1.61465,1.6147,26900000.0
2008-04-30 13:20:00,1.61475,1.61475,1.6145,1.6145,28000000.0
2008-04-30 13:21:00,1.61455,1.6146,1.6145,1.6145,38100000.0
2008-04-30 13:22:00,1.6145,1.6146,1.6145,1.6145,16100000.0
2008-04-30 13:23:00,1.6145,1.6147,1.61445,1.6145,55900000.0
2008-04-30 13:24:00,1.6145,1.6147,1.6145,1.61455,9200000.0
2008-04-30 13:25:00,1.6145,1.6146,1.61415,1.61425,14600000.0
2008-04-30 13:26:00,1.6142,1.6142,1.6137,1.61385,24400000.0
2008-04-30 13:27:00,1.6138,1.6141,1.6138,1.614,9200000.0
2008-04-30 13:28:00,1.614,1.6142,1.614,1.6142,19200000.0
2008-04-30 13:29:00,1.61425,1.61425,1.6141,1.6141,15200000.0
2008-04-30 13:30:00,1.61405,1.6143,1.61395,1.6141,12300000.0
2008-04-30 13:31:00,1.614,1.61405,1.6138,1.6139,22100000.0
2008-04-30 13:32:00,1.6139,1.6142,1.6139,1.6142,10800000.0
2008-04-30 13:33:00,1.6142,1.6144,1.61405,1.6141,27100000.0
2008-04-30 13:34:00,1.6141,1.6142,1.61405,1.6141,9200000.0
2008-04-30 13:35:00,1.6141,1.6141,1.614,1.614,22700000.0
2008-04-30 13:36:00,1.614,1.6141,1.614,1.61405,24900000.0
2008-04-30 13:37:00,1.61405,1.61415,1.614,1.6141,20000000.0
2008-04-30 13:38:00,1.6141,1.61435,1.6141,1.6143,24700000.0
2008-04-30 13:39:00,1.61425,1.61425,1.6141,1.6141,36200000.0
2008-04-30 13:40:00,1.6141,1.6142,1.6141,1.6141,16700000.0
2008-04-30 13:41:00,1.61405,1.61435,1.614,1.6143,11600000.0
2008-04-30 13:42:00,1.6144,1.6144,1.6141,1.6142,11800000.0
2008-04-30 13:43:00,1.6142,1.6143,1.6142,1.6142,43800000.0
2008-04-30 13:44:00,1.6143,1.6145,1.6141,1.61445,103100001.0
2008-04-30 13:45:00,1.61445,1.6146,1.6141,1.61445,53500000.0
2008-04-30 13:46:00,1.6144,1.6145,1.6141,1.6144,20800000.0
2008-04-30 13:47:00,1.6144,1.6145,1.6143,1.6143,8500000.0
2008-04-30 13:48:00,1.6143,1.6147,1.6143,1.6147,21100000.0
2008-04-30 13:49:00,1.61465,1.6147,1.6142,1.6144,197800000.0
2008-04-30 13:50:00,1.6144,1.61455,1.6143,1.6145,49100000.0
2008-04-30 13:51:00,1.6145,1.6146,1.6142,1.6145,81700000.0
2008-04-30 13:52:00,1.61455,1.6146,1.61435,1.61445,52800000.0
2008-04-30 13:53:00,1.61445,1.61445,1.6142,1.61435,86099999.0
2008-04-30 13:54:00,1.6143,1.61435,1.61415,1.61435,51600000.0
2008-04-30 13:55:00,1.61425,1.6145,1.61425,1.6144,32500000.0
2008-04-30 13:56:00,1.61445,1.6145,1.6144,1.6145,12600000.0
2008-04-30 13:57:00,1.6144,1.6145,1.6144,1.6145,31100000.0
2008-04-30 13:58:00,1.6145,1.61465,1.6145,1.6145,30700000.0
2008-04-30 13:59:00,1.61455,1.61455,1.61445,1.6145,6000000.0
2008-04-30 14:00:00,1.6146,1.6147,1.6145,1.6146,44800000.0
2008-04-30 14:01:00,1.61455,1.6148,1.6145,1.6148,23900000.0
2008-04-30 14:02:00,1.6147,1.6149,1.6146,1.6148,57400000.0
2008-04-30 14:03:00,1.61475,1.61475,1.61465,1.61475,6200000.0
2008-04-30 14:04:00,1.6148,1.6152,1.6148,1.6149,27500000.0
2008-04-30 14:05:00,1.6149,1.6151,1.6149,1.615,30600000.0
2008-04-30 14:06:00,1.615,1.6152,1.61475,1.6152,36000000.0
2008-04-30 14:07:00,1.6152,1.6152,1.6151,1.61515,58700000.0
2008-04-30 14:08:00,1.6152,1.6152,1.6151,1.6151,40900000.0
2008-04-30 14:09:00,1.6151,1.6152,1.6151,1.6151,28076000.0
2008-04-30 14:10:00,1.6151,1.6151,1.6151,1.6151,2928000.0
2008-04-30 14:11:00,1.6151,1.6151,1.61455,1.6148,17764000.0
2008-04-30 14:12:00,1.61475,1.6149,1.6147,1.6147,20800000.0
2008-04-30 14:13:00,1.61475,1.61475,1.61435,1.6146,32200000.0
2008-04-30 14:14:00,1.61455,1.6147,1.6144,1.6145,167800000.0
2008-04-30 14:15:00,1.6145,1.6155,1.6143,1.615,409700003.0
2008-04-30 14:16:00,1.6149,1.61545,1.6149,1.6154,236600000.0
2008-04-30 14:17:00,1.6153,1.6153,1.61445,1.6151,61100000.0
2008-04-30 14:18:00,1.6151,1.6155,1.61485,1.61535,48900000.0
2008-04-30 14:19:00,1.6154,1.6154,1.6148,1.6153,102000000.0
2008-04-30 14:20:00,1.6153,1.6154,1.6153,1.6154,19300000.0
2008-04-30 14:21:00,1.61535,1.6157,1.61535,1.6156,52800000.0
2008-04-30 14:22:00,1.6156,1.6157,1.6155,1.6156,50200000.0
2008-04-30 14:23:00,1.6156,1.6157,1.6155,1.6156,47600000.0
2008-04-30 14:24:00,1.6156,1.6157,1.61545,1.6155,39700000.0
2008-04-30 14:25:00,1.61545,1.61545,1.61515,1.6154,26900000.0
2008-04-30 14:26:00,1.6154,1.61555,1.61515,1.61545,46700000.0
2008-04-30 14:27:00,1.6155,1.6156,1.6154,1.6154,29600000.0
2008-04-30 14:28:00,1.6154,1.61695,1.6153,1.6169,90200000.0
2008-04-30 14:29:00,1.6169,1.6175,1.6165,1.6168,286399998.0
2008-04-30 14:30:00,1.61665,1.6188,1.6158,1.6188,392699999.0
2008-04-30 14:31:00,1.61855,1.6187,1.61705,1.61735,88600000.0
2008-04-30 14:32:00,1.61745,1.6177,1.617,1.61725,69300000.0
2008-04-30 14:33:00,1.6172,1.61735,1.6168,1.61685,47500000.0
2008-04-30 14:34:00,1.6168,1.6171,1.6165,1.6166,51400000.0
2008-04-30 14:35:00,1.61665,1.61675,1.61645,1.6166,35600000.0
2008-04-30 14:36:00,1.61665,1.6168,1.6156,1.6157,154300000.0
2008-04-30 14:37:00,1.6158,1.6162,1.6157,1.61605,24000000.0
2008-04-30 14:38:00,1.61605,1.6161,1.6158,1.6159,27400000.0
2008-04-30 14:39:00,1.6159,1.6161,1.6158,1.616,15100000.0
2008-04-30 14:40:00,1.61595,1.6164,1.6159,1.6164,45000000.0
2008-04-30 14:41:00,1.6164,1.61695,1.6163,1.6169,38400000.0
2008-04-30 14:42:00,1.6169,1.617,1.61675,1.61675,15600000.0
2008-04-30 14:43:00,1.61675,1.6172,1.61675,1.61715,45500000.0
2008-04-30 14:44:00,1.61725,1.6174,1.6171,1.6172,45700000.0
2008-04-30 14:45:00,1.6172,1.61735,1.61705,1.61725,13500000.0
2008-04-30 14:46:00,1.6173,1.6174,1.6171,1.61725,42100000.0
2008-04-30 14:47:00,1.6172,1.6173,1.6171,1.6171,34200000.0
2008-04-30 14:48:00,1.6171,1.6174,1.617,1.6172,33000000.0
2008-04-30 14:49:00,1.6172,1.61735,1.6169,1.6172,39100000.0
2008-04-30 14:50:00,1.61725,1.6174,1.6171,1.6174,18400000.0
2008-04-30 14:51:00,1.6174,1.6178,1.6174,1.6176,25300000.0
2008-04-30 14:52:00,1.6176,1.6178,1.6174,1.6176,64000000.0
2008-04-30 14:53:00,1.6176,1.6177,1.6174,1.6175,34700000.0
2008-04-30 14:54:00,1.6175,1.6178,1.6175,1.6177,38200000.0
2008-04-30 14:55:00,1.6177,1.61775,1.61765,1.6177,26100000.0
2008-04-30 14:56:00,1.6177,1.6178,1.61765,1.6177,28800000.0
2008-04-30 14:57:00,1.6177,1.6178,1.6175,1.6175,49800000.0
2008-04-30 14:58:00,1.6175,1.6177,1.6174,1.6177,39400000.0
2008-04-30 14:59:00,1.61765,1.61765,1.6175,1.6175,58000000.0
2008-04-30 15:00:00,1.6176,1.6176,1.6169,1.617,258100000.0
2008-04-30 15:01:00,1.617,1.6171,1.6168,1.6168,389500002.0
2008-04-30 15:02:00,1.6168,1.6169,1.6167,1.6168,133000000.0
2008-04-30 15:03:00,1.6168,1.61695,1.6165,1.6166,56400000.0
2008-04-30 15:04:00,1.6166,1.61685,1.6165,1.61685,129800000.0
2008-04-30 15:05:00,1.6168,1.617,1.6167,1.6168,74400000.0
2008-04-30 15:06:00,1.61675,1.61695,1.61675,1.61685,20300000.0
2008-04-30 15:07:00,1.6169,1.61695,1.6168,1.6168,25300000.0
2008-04-30 15:08:00,1.6167,1.6168,1.6164,1.6165,37200000.0
2008-04-30 15:09:00,1.6165,1.6168,1.61645,1.6167,115300000.0
2008-04-30 15:10:00,1.6167,1.6168,1.6166,1.6167,68000000.0
2008-04-30 15:11:00,1.6167,1.6169,1.6166,1.6169,11800000.0
2008-04-30 15:12:00,1.6169,1.61715,1.6169,1.61715,15500000.0
2008-04-30 15:13:00,1.6172,1.6173,1.617,1.61705,36400000.0
2008-04-30 15:14:00,1.6171,1.61725,1.617,1.6171,60000000.0
2008-04-30 15:15:00,1.6171,1.6173,1.617,1.6172,77000000.0
2008-04-30 15:16:00,1.6172,1.6172,1.6167,1.6168,44100000.0
2008-04-30 15:17:00,1.61675,1.6169,1.61675,1.6168,8300000.0
2008-04-30 15:18:00,1.6168,1.6169,1.6167,1.6169,17400000.0
2008-04-30 15:19:00,1.61675,1.6169,1.61675,1.6169,12900000.0
2008-04-30 15:20:00,1.61685,1.61705,1.6165,1.6166,32500000.0
2008-04-30 15:21:00,1.6166,1.61675,1.61635,1.6166,47400000.0
2008-04-30 15:22:00,1.6166,1.6167,1.6164,1.6167,37800000.0
2008-04-30 15:23:00,1.61665,1.6167,1.61645,1.61665,33000000.0
2008-04-30 15:24:00,1.61665,1.61675,1.6165,1.6166,24900000.0
2008-04-30 15:25:00,1.6166,1.6168,1.6165,1.6168,46700000.0
2008-04-30 15:26:00,1.6168,1.6169,1.6167,1.6168,33000000.0
2008-04-30 15:27:00,1.6168,1.6168,1.6164,1.6166,30200000.0
2008-04-30 15:28:00,1.6166,1.6167,1.61655,1.6167,10100000.0
2008-04-30 15:29:00,1.6167,1.6167,1.61655,1.61655,13500000.0
2008-04-30 15:30:00,1.6166,1.6171,1.6166,1.6169,59600000.0
2008-04-30 15:31:00,1.6169,1.617,1.6167,1.6167,53600000.0
2008-04-30 15:32:00,1.6167,1.6168,1.6165,1.6167,49400000.0
2008-04-30 15:33:00,1.61665,1.6168,1.6166,1.61665,39000000.0
2008-04-30 15:34:00,1.6166,1.6168,1.6166,1.6168,45800000.0
2008-04-30 15:35:00,1.6168,1.6169,1.6167,1.6168,25600000.0
2008-04-30 15:36:00,1.6168,1.6169,1.6165,1.6166,41300000.0
2008-04-30 15:37:00,1.6166,1.61675,1.61645,1.6167,40500000.0
2008-04-30 15:38:00,1.61665,1.61665,1.61615,1.61625,62600000.0
2008-04-30 15:39:00,1.6163,1.6165,1.6161,1.61625,27600000.0
2008-04-30 15:40:00,1.6163,1.61635,1.61615,1.61625,103900000.0
2008-04-30 15:41:00,1.6162,1.617,1.6162,1.617,35000000.0
2008-04-30 15:42:00,1.61695,1.61695,1.61625,1.6166,115100001.0
2008-04-30 15:43:00,1.61655,1.61705,1.6165,1.61705,91300000.0
2008-04-30 15:44:00,1.6169,1.61705,1.6168,1.6169,47500000.0
2008-04-30 15:45:00,1.6169,1.6173,1.6165,1.6173,65700000.0
2008-04-30 15:46:00,1.6173,1.6177,1.6168,1.6169,71000000.0
2008-04-30 15:47:00,1.6169,1.61745,1.6167,1.6171,82100000.0
2008-04-30 15:48:00,1.6171,1.6172,1.61685,1.6172,47700000.0
2008-04-30 15:49:00,1.6172,1.61725,1.6171,1.6172,26800000.0
2008-04-30 15:50:00,1.6173,1.61765,1.61725,1.6176,18100000.0
2008-04-30 15:51:00,1.6176,1.6178,1.6175,1.6176,84100000.0
2008-04-30 15:52:00,1.6176,1.6177,1.6173,1.6176,65700000.0
2008-04-30 15:53:00,1.6176,1.6176,1.617,1.6172,48700000.0
2008-04-30 15:54:00,1.61725,1.6174,1.6172,1.6173,12600000.0
2008-04-30 15:55:00,1.6173,1.61735,1.6171,1.6172,57800000.0
2008-04-30 15:56:00,1.6172,1.6174,1.617,1.61725,44300000.0
2008-04-30 15:57:00,1.6172,1.6173,1.617,1.617,37200000.0
2008-04-30 15:58:00,1.617,1.6172,1.617,1.6172,9100000.0
2008-04-30 15:59:00,1.6172,1.6176,1.6172,1.6174,31000000.0
2008-04-30 16:00:00,1.6174,1.6175,1.6171,1.6173,76800000.0
2008-04-30 16:01:00,1.61725,1.61775,1.61725,1.6173,40800000.0
2008-04-30 16:02:00,1.6173,1.61745,1.61715,1.6173,17600000.0
2008-04-30 16:03:00,1.6172,1.6176,1.61715,1.6174,29100000.0
2008-04-30 16:04:00,1.6174,1.6175,1.6172,1.6174,17900000.0
2008-04-30 16:05:00,1.6174,1.6176,1.6173,1.6176,24600000.0
2008-04-30 16:06:00,1.6176,1.61775,1.61755,1.6176,11200000.0
2008-04-30 16:07:00,1.61755,1.6177,1.61755,1.61765,5700000.0
2008-04-30 16:08:00,1.61765,1.6177,1.6174,1.6176,22600000.0
2008-04-30 16:09:00,1.6176,1.61765,1.6175,1.6175,11300000.0
2008-04-30 16:10:00,1.6176,1.6177,1.61745,1.6175,13600000.0
2008-04-30 16:11:00,1.6175,1.6179,1.6175,1.61755,20300000.0
2008-04-30 16:12:00,1.6176,1.6177,1.61745,1.61765,21000000.0
2008-04-30 16:13:00,1.6177,1.61785,1.6177,1.6178,17600000.0
2008-04-30 16:14:00,1.61775,1.61785,1.61765,1.61765,20100000.0
2008-04-30 16:15:00,1.6176,1.61795,1.6176,1.61765,33000000.0
2008-04-30 16:16:00,1.6177,1.618,1.61765,1.6177,27900000.0
2008-04-30 16:17:00,1.6177,1.6177,1.61705,1.6171,34700000.0
2008-04-30 16:18:00,1.6171,1.6175,1.6171,1.6174,24400000.0
2008-04-30 16:19:00,1.6174,1.61755,1.61705,1.61745,27100000.0
2008-04-30 16:20:00,1.6174,1.6175,1.6173,1.6173,19300000.0
2008-04-30 16:21:00,1.6173,1.6177,1.6171,1.6173,22200000.0
2008-04-30 16:22:00,1.61735,1.6174,1.6171,1.6172,35700000.0
2008-04-30 16:23:00,1.6173,1.6174,1.6169,1.6172,57100000.0
2008-04-30 16:24:00,1.6172,1.61735,1.617,1.61715,19100000.0
2008-04-30 16:25:00,1.61715,1.6174,1.61705,1.6174,21600000.0
2008-04-30 16:26:00,1.6174,1.61755,1.6173,1.6174,18000000.0
2008-04-30 16:27:00,1.6175,1.61755,1.6173,1.6175,27200000.0
2008-04-30 16:28:00,1.6175,1.61755,1.61745,1.6175,5700000.0
2008-04-30 16:29:00,1.6175,1.61785,1.61745,1.61765,18500000.0
2008-04-30 16:30:00,1.61775,1.61805,1.61765,1.61805,19600000.0
2008-04-30 16:31:00,1.6181,1.6183,1.61775,1.6178,21500000.0
2008-04-30 16:32:00,1.6178,1.6181,1.61755,1.61795,22000000.0
2008-04-30 16:33:00,1.618,1.6186,1.618,1.6185,93500000.0
2008-04-30 16:34:00,1.6186,1.6187,1.61845,1.6186,53500000.0
2008-04-30 16:35:00,1.61855,1.61855,1.6182,1.6183,29900000.0
2008-04-30 16:36:00,1.61825,1.6187,1.6182,1.6184,47000000.0
2008-04-30 16:37:00,1.61845,1.6187,1.6184,1.61845,33300000.0
2008-04-30 16:38:00,1.6185,1.6185,1.6181,1.61815,16700000.0
2008-04-30 16:39:00,1.61815,1.61855,1.618,1.61835,32300000.0
2008-04-30 16:40:00,1.6184,1.6185,1.6184,1.6185,9100000.0
2008-04-30 16:41:00,1.6185,1.6187,1.6184,1.6186,71500000.0
2008-04-30 16:42:00,1.6186,1.6186,1.6185,1.6186,18600000.0
2008-04-30 16:43:00,1.61855,1.6187,1.6183,1.6186,60600000.0
2008-04-30 16:44:00,1.6185,1.6185,1.6183,1.6185,14400000.0
2008-04-30 16:45:00,1.6185,1.61935,1.61845,1.61905,41200000.0
2008-04-30 16:46:00,1.61905,1.62,1.619,1.61975,52800000.0
2008-04-30 16:47:00,1.61975,1.61995,1.61955,1.61955,21600000.0
2008-04-30 16:48:00,1.6196,1.6197,1.61945,1.6195,18400000.0
2008-04-30 16:49:00,1.6195,1.6197,1.6194,1.6196,30600000.0
2008-04-30 16:50:00,1.6197,1.62015,1.6194,1.61985,66900000.0
2008-04-30 16:51:00,1.62,1.6206,1.62,1.6205,76200000.0
2008-04-30 16:52:00,1.6205,1.6208,1.62035,1.6207,33800000.0
2008-04-30 16:53:00,1.6207,1.6211,1.6206,1.6206,108900000.0
2008-04-30 16:54:00,1.6206,1.6206,1.6202,1.62025,41900000.0
2008-04-30 16:55:00,1.6203,1.621,1.6202,1.621,57200000.0
2008-04-30 16:56:00,1.621,1.6211,1.6206,1.62075,47000000.0
2008-04-30 16:57:00,1.6208,1.6215,1.6207,1.6212,80400000.0
2008-04-30 16:58:00,1.6213,1.6216,1.6212,1.6214,118300000.0
2008-04-30 16:59:00,1.6214,1.6216,1.6212,1.6216,106600000.0
2008-04-30 17:00:00,1.62165,1.62185,1.62115,1.62145,205100000.0
2008-04-30 17:01:00,1.6214,1.6216,1.6213,1.6215,80100000.0
2008-04-30 17:02:00,1.6215,1.6216,1.621,1.6216,77300000.0
2008-04-30 17:03:00,1.6216,1.6216,1.6211,1.6212,60100000.0
2008-04-30 17:04:00,1.6212,1.6218,1.6212,1.62175,50400000.0
2008-04-30 17:05:00,1.6217,1.6219,1.6216,1.6218,56600000.0
2008-04-30 17:06:00,1.6219,1.622,1.6217,1.62185,36700000.0
2008-04-30 17:07:00,1.6219,1.6223,1.62175,1.6221,57900000.0
2008-04-30 17:08:00,1.6221,1.6226,1.622,1.6225,85400000.0
2008-04-30 17:09:00,1.62245,1.6229,1.6224,1.6227,58300000.0
2008-04-30 17:10:00,1.62265,1.62335,1.62255,1.6231,65300000.0
2008-04-30 17:11:00,1.62305,1.6232,1.6226,1.6226,70800000.0
2008-04-30 17:12:00,1.6227,1.6228,1.62235,1.6227,70700000.0
2008-04-30 17:13:00,1.6227,1.62295,1.62255,1.6227,51300000.0
2008-04-30 17:14:00,1.6228,1.62325,1.6226,1.6231,45500000.0
2008-04-30 17:15:00,1.62305,1.6232,1.6229,1.62305,33100000.0
2008-04-30 17:16:00,1.623,1.623,1.6227,1.6227,24900000.0
2008-04-30 17:17:00,1.62275,1.62305,1.6227,1.6227,92000000.0
2008-04-30 17:18:00,1.6227,1.623,1.6227,1.6228,72300000.0
2008-04-30 17:19:00,1.6229,1.62325,1.62285,1.623,90600000.0
2008-04-30 17:20:00,1.623,1.623,1.62265,1.6227,56800000.0
2008-04-30 17:21:00,1.6227,1.623,1.6227,1.623,35100000.0
2008-04-30 17:22:00,1.6231,1.6231,1.6228,1.6229,8200000.0
2008-04-30 17:23:00,1.6229,1.62295,1.6228,1.6228,10500000.0
2008-04-30 17:24:00,1.62275,1.6228,1.6225,1.62275,30100000.0
2008-04-30 17:25:00,1.6228,1.6229,1.6224,1.6225,80800000.0
2008-04-30 17:26:00,1.6226,1.6226,1.6224,1.6224,68000000.0
2008-04-30 17:27:00,1.6224,1.6228,1.62235,1.6225,50800000.0
2008-04-30 17:28:00,1.6225,1.6226,1.62235,1.62235,31500000.0
2008-04-30 17:29:00,1.6224,1.6224,1.62215,1.6222,12400000.0
2008-04-30 17:30:00,1.6222,1.62255,1.6222,1.62245,20300000.0
2008-04-30 17:31:00,1.62245,1.6227,1.62245,1.62265,31400000.0
2008-04-30 17:32:00,1.6226,1.62295,1.62255,1.62285,41400000.0
2008-04-30 17:33:00,1.62285,1.6229,1.62265,1.6227,25600000.0
2008-04-30 17:34:00,1.62275,1.62275,1.6223,1.6224,67600000.0
2008-04-30 17:35:00,1.6224,1.6225,1.62225,1.6223,39800000.0
2008-04-30 17:36:00,1.6223,1.62255,1.6223,1.6225,51200000.0
2008-04-30 17:37:00,1.6225,1.6226,1.6223,1.62235,65300000.0
2008-04-30 17:38:00,1.6224,1.6224,1.6223,1.6223,16800000.0
2008-04-30 17:39:00,1.6223,1.6227,1.6221,1.6224,69200000.0
2008-04-30 17:40:00,1.62235,1.62235,1.6218,1.62185,60100000.0
2008-04-30 17:41:00,1.62185,1.622,1.6218,1.622,37900000.0
2008-04-30 17:42:00,1.62195,1.6222,1.62195,1.6222,24900000.0
2008-04-30 17:43:00,1.6222,1.6222,1.6221,1.6222,27000000.0
2008-04-30 17:44:00,1.6222,1.62235,1.62205,1.6223,41700000.0
2008-04-30 17:45:00,1.6223,1.62245,1.622,1.622,41400000.0
2008-04-30 17:46:00,1.622,1.622,1.6218,1.622,88599999.0
2008-04-30 17:47:00,1.622,1.62205,1.6219,1.622,23100000.0
2008-04-30 17:48:00,1.62195,1.62215,1.62185,1.6221,22300000.0
2008-04-30 17:49:00,1.6221,1.62225,1.6221,1.62215,20300000.0
2008-04-30 17:50:00,1.6222,1.6222,1.62195,1.62205,24400000.0
2008-04-30 17:51:00,1.622,1.6223,1.622,1.6222,26000000.0
2008-04-30 17:52:00,1.6222,1.62225,1.62205,1.62215,25900000.0
2008-04-30 17:53:00,1.62215,1.62235,1.62205,1.6223,6600000.0
2008-04-30 17:54:00,1.6223,1.6223,1.62195,1.62215,40800000.0
2008-04-30 17:55:00,1.6221,1.6223,1.62205,1.6223,5800000.0
2008-04-30 17:56:00,1.6223,1.62245,1.6223,1.6224,29500000.0
2008-04-30 17:57:00,1.6224,1.6226,1.62225,1.6226,36800000.0
2008-04-30 17:58:00,1.62255,1.62265,1.62245,1.62245,3700000.0
2008-04-30 17:59:00,1.6225,1.6227,1.6224,1.6224,60500000.0
2008-04-30 18:00:00,1.6224,1.62245,1.62225,1.62245,11800000.0
2008-04-30 18:01:00,1.62245,1.6226,1.6223,1.6225,5700000.0
2008-04-30 18:02:00,1.6224,1.6226,1.6224,1.6226,3000000.0
2008-04-30 18:03:00,1.6226,1.6227,1.62205,1.62215,17700000.0
2008-04-30 18:04:00,1.6221,1.6225,1.6221,1.6224,19700000.0
2008-04-30 18:05:00,1.62245,1.6225,1.6222,1.62225,84000000.0
2008-04-30 18:06:00,1.62225,1.6223,1.62195,1.6221,64500000.0
2008-04-30 18:07:00,1.6221,1.6221,1.62185,1.62185,24700000.0
2008-04-30 18:08:00,1.6219,1.622,1.6218,1.622,5700000.0
2008-04-30 18:09:00,1.622,1.62215,1.622,1.62215,12600000.0
2008-04-30 18:10:00,1.6221,1.6222,1.62145,1.6216,142300000.0
2008-04-30 18:11:00,1.6216,1.62205,1.6216,1.6219,32100000.0
2008-04-30 18:12:00,1.6219,1.62215,1.62185,1.62215,15400000.0
2008-04-30 18:13:00,1.62215,1.6226,1.62215,1.62255,35900000.0
2008-04-30 18:14:00,1.6226,1.62265,1.62245,1.6226,18300000.0
2008-04-30 18:15:00,1.6226,1.6227,1.6224,1.62255,52500000.0
2008-04-30 18:16:00,1.62255,1.62255,1.62245,1.62245,16400000.0
2008-04-30 18:17:00,1.62245,1.6225,1.62245,1.62245,6300000.0
2008-04-30 18:18:00,1.62245,1.6225,1.6223,1.62235,7100000.0
2008-04-30 18:19:00,1.6223,1.6224,1.62205,1.62215,13700000.0
2008-04-30 18:20:00,1.62215,1.6223,1.62215,1.62225,12300000.0
2008-04-30 18:21:00,1.6222,1.6222,1.6218,1.62195,16500000.0
2008-04-30 18:22:00,1.62195,1.622,1.62175,1.62195,5900000.0
2008-04-30 18:23:00,1.6219,1.6221,1.6218,1.62185,27099999.0
2008-04-30 18:24:00,1.62175,1.622,1.6217,1.62175,42200000.0
2008-04-30 18:25:00,1.6217,1.6218,1.6211,1.62115,85500000.0
2008-04-30 18:26:00,1.6212,1.6212,1.6202,1.6204,299800000.0
2008-04-30 18:27:00,1.6204,1.62075,1.6201,1.62075,54400000.0
2008-04-30 18:28:00,1.62075,1.62075,1.62055,1.6207,102600000.0
2008-04-30 18:29:00,1.6207,1.62095,1.6204,1.62095,51700000.0
2008-04-30 18:30:00,1.6209,1.62095,1.6207,1.62085,50000000.0
2008-04-30 18:31:00,1.6209,1.62125,1.62085,1.6212,78000000.0
2008-04-30 18:32:00,1.6212,1.6212,1.6207,1.6212,144600000.0
2008-04-30 18:33:00,1.62125,1.6215,1.62085,1.6211,305800000.0
2008-04-30 18:34:00,1.6212,1.6215,1.62085,1.62105,408499999.0
2008-04-30 18:35:00,1.62105,1.6215,1.62095,1.62135,205900000.0
2008-04-30 18:36:00,1.6214,1.6217,1.6214,1.6217,9200000.0
2008-04-30 18:37:00,1.62165,1.6217,1.6215,1.6215,104900000.0
2008-04-30 18:38:00,1.6215,1.6215,1.62115,1.62125,67000000.0
2008-04-30 18:39:00,1.62125,1.6214,1.62115,1.6213,56700000.0
2008-04-30 18:40:00,1.62125,1.6213,1.62075,1.62075,386400000.0
2008-04-30 18:41:00,1.62075,1.6211,1.62075,1.62085,174200000.0
2008-04-30 18:42:00,1.6209,1.62125,1.62075,1.6212,65900000.0
2008-04-30 18:43:00,1.6212,1.6213,1.6212,1.6212,1400000.0
2008-04-30 18:44:00,1.6212,1.62125,1.6211,1.6211,15500000.0
2008-04-30 18:45:00,1.6211,1.62115,1.62105,1.6211,71800000.0
2008-04-30 18:46:00,1.62105,1.62105,1.62075,1.62095,144799998.0
2008-04-30 18:47:00,1.62095,1.621,1.62065,1.6207,332300000.0
2008-04-30 18:48:00,1.6207,1.6207,1.6205,1.62055,83700000.0
2008-04-30 18:49:00,1.62055,1.62065,1.6201,1.62035,97900000.0
2008-04-30 18:50:00,1.62025,1.6206,1.6201,1.62055,255700000.0
2008-04-30 18:51:00,1.62055,1.6207,1.6205,1.62065,428600000.0
2008-04-30 18:52:00,1.6206,1.6207,1.62015,1.6203,283900000.0
2008-04-30 18:53:00,1.6203,1.6204,1.6203,1.6203,36600000.0
2008-04-30 18:54:00,1.62035,1.6204,1.6201,1.6203,36800000.0
2008-04-30 18:55:00,1.62035,1.62035,1.61955,1.6196,128500000.0
2008-04-30 18:56:00,1.61965,1.6199,1.6195,1.6195,37400000.0
2008-04-30 18:57:00,1.6195,1.61975,1.6195,1.61975,10000000.0
2008-04-30 18:58:00,1.6197,1.6199,1.6197,1.6199,26100000.0
2008-04-30 18:59:00,1.6198,1.6201,1.61965,1.6198,46000000.0
2008-04-30 19:00:00,1.6198,1.6199,1.61975,1.6198,71400000.0
2008-04-30 19:01:00,1.6198,1.61995,1.6198,1.61985,11000000.0
2008-04-30 19:02:00,1.61985,1.61985,1.6198,1.6198,17100000.0
2008-04-30 19:03:00,1.6198,1.62,1.6198,1.61985,5150000.0
2008-04-30 19:04:00,1.6199,1.6199,1.6194,1.61955,216100000.0
2008-04-30 19:05:00,1.6196,1.6197,1.61945,1.6196,30900000.0
2008-04-30 19:06:00,1.6196,1.6196,1.6196,1.6196,5100000.0
2008-04-30 19:07:00,1.6196,1.61995,1.6195,1.6199,17000000.0
2008-04-30 19:08:00,1.6199,1.61995,1.6196,1.6196,24200000.0
2008-04-30 19:09:00,1.6196,1.61965,1.6195,1.61965,3600000.0
2008-04-30 19:10:00,1.61965,1.61965,1.61955,1.6196,6200000.0
2008-04-30 19:11:00,1.61965,1.61965,1.6196,1.61965,7000000.0
2008-04-30 19:12:00,1.61965,1.62,1.6196,1.6198,14200000.0
2008-04-30 19:13:00,1.61975,1.62,1.6197,1.61975,36000000.0
2008-04-30 19:14:00,1.61975,1.61985,1.61965,1.6198,14100000.0
2008-04-30 19:15:00,1.61975,1.6199,1.61965,1.6199,21200000.0
2008-04-30 19:16:00,1.6199,1.62015,1.61985,1.62005,11300000.0
2008-04-30 19:17:00,1.62005,1.62025,1.62005,1.62025,14200000.0
2008-04-30 19:18:00,1.62025,1.6203,1.62005,1.6201,40700000.0
2008-04-30 19:19:00,1.62015,1.62025,1.6201,1.62025,14000000.0
2008-04-30 19:20:00,1.62025,1.62025,1.6201,1.62015,8900000.0
2008-04-30 19:21:00,1.62015,1.6202,1.62005,1.6202,4700000.0
2008-04-30 19:22:00,1.6202,1.6203,1.62015,1.6202,19900000.0
2008-04-30 19:23:00,1.6202,1.62025,1.62,1.6201,12900000.0
2008-04-30 19:24:00,1.6201,1.6202,1.6201,1.6202,1300000.0
2008-04-30 19:25:00,1.62015,1.6202,1.6198,1.6199,3500000.0
2008-04-30 19:26:00,1.61985,1.62005,1.61985,1.61985,3900000.0
2008-04-30 19:27:00,1.6199,1.6199,1.61965,1.61965,2000000.0
2008-04-30 19:28:00,1.6197,1.6197,1.61965,1.61965,2000000.0
2008-04-30 19:29:00,1.61965,1.61965,1.61955,1.6196,1100000.0
2008-04-30 19:30:00,1.61965,1.61965,1.6196,1.61965,700000.0
2008-04-30 19:31:00,1.61965,1.6198,1.61955,1.61965,21100000.0
2008-04-30 19:32:00,1.6197,1.6199,1.61965,1.61975,13400000.0
2008-04-30 19:33:00,1.6198,1.61995,1.61975,1.61985,9800000.0
2008-04-30 19:34:00,1.6199,1.62,1.61985,1.61985,7800000.0
2008-04-30 19:35:00,1.6198,1.6198,1.6198,1.6198,100000.0
2008-04-30 19:36:00,1.6198,1.62,1.61955,1.62,19300000.0
2008-04-30 19:37:00,1.62,1.62015,1.6199,1.62,29900000.0
2008-04-30 19:38:00,1.6201,1.6201,1.61975,1.61985,37700000.0
2008-04-30 19:39:00,1.61985,1.6199,1.61985,1.6199,5100000.0
2008-04-30 19:40:00,1.61995,1.61995,1.61995,1.61995,400000.0
2008-04-30 19:41:00,1.62,1.62015,1.61995,1.62015,28300000.0
2008-04-30 19:42:00,1.6202,1.62025,1.6201,1.6202,36300000.0
2008-04-30 19:43:00,1.6202,1.6202,1.6201,1.6202,33400000.0
2008-04-30 19:44:00,1.6202,1.6202,1.62,1.6201,18100000.0
2008-04-30 19:45:00,1.6201,1.62035,1.61995,1.6202,50800000.0
2008-04-30 19:46:00,1.6202,1.62035,1.62015,1.62035,18500000.0
2008-04-30 19:47:00,1.62035,1.6205,1.62025,1.6205,2400000.0
2008-04-30 19:48:00,1.62045,1.6205,1.62035,1.6205,19200000.0
2008-04-30 19:49:00,1.6205,1.6206,1.62025,1.62025,66500000.0
2008-04-30 19:50:00,1.62025,1.62035,1.6201,1.62035,42500000.0
2008-04-30 19:51:00,1.6204,1.6205,1.62035,1.62035,48500000.0
2008-04-30 19:52:00,1.62035,1.6204,1.62035,1.6204,4800000.0
2008-04-30 19:53:00,1.6204,1.6205,1.62035,1.6204,52500000.0
2008-04-30 19:54:00,1.6204,1.6205,1.6202,1.62035,38800000.0
2008-04-30 19:55:00,1.62035,1.6204,1.62035,1.6204,6200000.0
2008-04-30 19:56:00,1.62035,1.62045,1.6201,1.6203,71000000.0
2008-04-30 19:57:00,1.6203,1.6205,1.6202,1.6203,52700000.0
2008-04-30 19:58:00,1.6203,1.6203,1.62005,1.62015,36800000.0
2008-04-30 19:59:00,1.6202,1.62025,1.6201,1.6201,15100000.0
2008-04-30 20:00:00,1.62015,1.62015,1.6201,1.62015,8300000.0
2008-04-30 20:01:00,1.62015,1.6202,1.62,1.6201,99700000.0
2008-04-30 20:02:00,1.6201,1.62025,1.62005,1.62015,22500000.0
2008-04-30 20:03:00,1.62015,1.6202,1.6201,1.6202,56200000.0
2008-04-30 20:04:00,1.6202,1.62035,1.62,1.62,48600000.0
2008-04-30 20:05:00,1.62,1.62015,1.62,1.62015,46100000.0
2008-04-30 20:06:00,1.6201,1.62015,1.6201,1.62015,1000000.0
2008-04-30 20:07:00,1.62015,1.62075,1.62015,1.6207,45500000.0
2008-04-30 20:08:00,1.6207,1.62095,1.6206,1.62065,37700000.0
2008-04-30 20:09:00,1.62065,1.6207,1.6205,1.6206,11300000.0
2008-04-30 20:10:00,1.6206,1.621,1.62035,1.6209,57500000.0
2008-04-30 20:11:00,1.62085,1.62085,1.6206,1.62075,37400000.0
2008-04-30 20:12:00,1.6207,1.62105,1.6205,1.62085,21200000.0
2008-04-30 20:13:00,1.62085,1.6209,1.62075,1.62075,4000000.0
2008-04-30 20:14:00,1.62075,1.62085,1.6204,1.6204,79400000.0
2008-04-30 20:15:00,1.62045,1.62175,1.62015,1.6203,516610000.0
2008-04-30 20:16:00,1.62035,1.62118,1.6201,1.6205,555100004.0
2008-04-30 20:17:00,1.62045,1.62245,1.6204,1.6223,229199998.0
2008-04-30 20:18:00,1.6223,1.62345,1.6221,1.62325,176400000.0
2008-04-30 20:19:00,1.62325,1.62345,1.6226,1.62305,187500001.0
2008-04-30 20:20:00,1.62305,1.62335,1.6227,1.6228,251600000.0
2008-04-30 20:21:00,1.6227,1.6232,1.62265,1.62305,373600000.0
2008-04-30 20:22:00,1.62305,1.6234,1.62225,1.6228,127400000.0
2008-04-30 20:23:00,1.62265,1.6228,1.62165,1.6219,118999999.0
2008-04-30 20:24:00,1.622,1.6228,1.62185,1.6224,103300000.0
2008-04-30 20:25:00,1.62235,1.6228,1.6221,1.62275,110400000.0
2008-04-30 20:26:00,1.6227,1.6232,1.62195,1.62295,136800000.0
2008-04-30 20:27:00,1.623,1.62305,1.622,1.62215,195400000.0
2008-04-30 20:28:00,1.6222,1.62305,1.62185,1.6226,152200000.0
2008-04-30 20:29:00,1.62265,1.62265,1.62085,1.6216,278500000.0
2008-04-30 20:30:00,1.62155,1.6219,1.62095,1.62165,152400000.0
2008-04-30 20:31:00,1.62165,1.6218,1.6208,1.6213,158600000.0
2008-04-30 20:32:00,1.6213,1.6215,1.6202,1.6204,147100000.0
2008-04-30 20:33:00,1.62045,1.6215,1.62045,1.62105,175400000.0
2008-04-30 20:34:00,1.62105,1.6213,1.62065,1.6209,201199999.0
2008-04-30 20:35:00,1.6208,1.621,1.62035,1.6208,129699999.0
2008-04-30 20:36:00,1.6209,1.6213,1.6204,1.62095,174800001.0
2008-04-30 20:37:00,1.62095,1.6213,1.6209,1.62115,110200000.0
2008-04-30 20:38:00,1.6211,1.62125,1.6201,1.6201,78599999.0
2008-04-30 20:39:00,1.62005,1.6204,1.61925,1.6203,142500000.0
2008-04-30 20:40:00,1.6203,1.6205,1.61995,1.62,90800000.0
2008-04-30 20:41:00,1.62,1.62055,1.61995,1.62045,97300000.0
2008-04-30 20:42:00,1.6205,1.62055,1.62015,1.6204,139100000.0
2008-04-30 20:43:00,1.6204,1.62095,1.62015,1.6207,70691309.0
2008-04-30 20:44:00,1.6207,1.62085,1.62015,1.6202,69100000.0
2008-04-30 20:45:00,1.62015,1.62085,1.62005,1.62075,66500000.0
2008-04-30 20:46:00,1.62075,1.6208,1.61865,1.6187,174200000.0
2008-04-30 20:47:00,1.6187,1.619,1.6182,1.6188,136500000.0
2008-04-30 20:48:00,1.6188,1.61905,1.61845,1.61845,207500000.0
2008-04-30 20:49:00,1.6183,1.61845,1.61775,1.61785,212800000.0
2008-04-30 20:50:00,1.6178,1.61855,1.6178,1.618,178300000.0
2008-04-30 20:51:00,1.6181,1.6197,1.6181,1.6186,99200000.0
2008-04-30 20:52:00,1.6186,1.61875,1.61785,1.61805,153400000.0
2008-04-30 20:53:00,1.61805,1.6184,1.6177,1.6179,53200000.0
2008-04-30 20:54:00,1.6179,1.61805,1.6165,1.6173,176500000.0
2008-04-30 20:55:00,1.61725,1.61765,1.6172,1.6174,93200000.0
2008-04-30 20:56:00,1.6174,1.6179,1.6174,1.6178,81600000.0
2008-04-30 20:57:00,1.6178,1.618,1.61745,1.6176,82500000.0
2008-04-30 20:58:00,1.6176,1.61775,1.6172,1.6173,41600000.0
2008-04-30 20:59:00,1.6173,1.61735,1.6168,1.6169,71900000.0
2008-04-30 21:00:00,1.6169,1.6172,1.61615,1.617,116200000.0
2008-04-30 21:01:00,1.61695,1.6174,1.6168,1.6171,47300000.0
2008-04-30 21:02:00,1.6171,1.6173,1.61685,1.6172,43600000.0
2008-04-30 21:03:00,1.6173,1.6174,1.61685,1.6171,63000000.0
2008-04-30 21:04:00,1.6171,1.6176,1.617,1.617,49800000.0
2008-04-30 21:05:00,1.617,1.617,1.6166,1.61675,42100000.0
2008-04-30 21:06:00,1.6167,1.6174,1.6167,1.6171,43700000.0
2008-04-30 21:07:00,1.6171,1.6176,1.61705,1.6173,43000000.0
2008-04-30 21:08:00,1.6173,1.61745,1.6171,1.6172,79200000.0
2008-04-30 21:09:00,1.61715,1.6176,1.61705,1.6175,52200000.0
2008-04-30 21:10:00,1.61755,1.6181,1.61755,1.618,53000000.0
2008-04-30 21:11:00,1.618,1.6181,1.6174,1.6175,79800000.0
2008-04-30 21:12:00,1.6175,1.6175,1.6171,1.61715,14800000.0
2008-04-30 21:13:00,1.61715,1.61715,1.6168,1.617,65400000.0
2008-04-30 21:14:00,1.617,1.617,1.6162,1.6167,55100000.0
2008-04-30 21:15:00,1.61665,1.61695,1.6163,1.61675,148599999.0
2008-04-30 21:16:00,1.6167,1.617,1.61655,1.61695,11600000.0
2008-04-30 21:17:00,1.61695,1.6175,1.61675,1.6173,13080000.0
2008-04-30 21:18:00,1.6174,1.61765,1.6174,1.6175,12400000.0
2008-04-30 21:19:00,1.6176,1.6177,1.61735,1.6175,36200000.0
2008-04-30 21:20:00,1.6175,1.61805,1.61735,1.6178,41000000.0
2008-04-30 21:21:00,1.6178,1.61805,1.6177,1.61785,31000000.0
2008-04-30 21:22:00,1.6178,1.6183,1.6178,1.6179,47200000.0
2008-04-30 21:23:00,1.6179,1.61835,1.6179,1.61805,54200000.0
2008-04-30 21:24:00,1.618,1.61825,1.6179,1.618,11700000.0
2008-04-30 21:25:00,1.61795,1.618,1.6175,1.61785,23300000.0
2008-04-30 21:26:00,1.6179,1.618,1.6176,1.6176,20800000.0
2008-04-30 21:27:00,1.6177,1.6177,1.6171,1.6171,23800000.0
2008-04-30 21:28:00,1.6171,1.6171,1.6169,1.617,18900000.0
2008-04-30 21:29:00,1.61695,1.61715,1.6168,1.61705,21200000.0
2008-04-30 21:30:00,1.617,1.617,1.6166,1.6167,17300000.0
2008-04-30 21:31:00,1.61665,1.6168,1.61625,1.6163,20700000.0
2008-04-30 21:32:00,1.6163,1.617,1.61615,1.61675,71600000.0
2008-04-30 21:33:00,1.6167,1.6171,1.6166,1.6169,8800000.0
2008-04-30 21:34:00,1.6169,1.61715,1.6169,1.61705,14600000.0
2008-04-30 21:35:00,1.61705,1.6171,1.61705,1.61705,1600000.0
2008-04-30 21:36:00,1.61715,1.6174,1.61705,1.61725,7100000.0
2008-04-30 21:37:00,1.61735,1.6174,1.6172,1.6172,8100000.0
2008-04-30 21:38:00,1.6172,1.6172,1.6172,1.6172,2600000.0
2008-04-30 21:39:00,1.6172,1.6173,1.6169,1.6169,74499998.0
2008-04-30 21:40:00,1.61685,1.617,1.6165,1.61685,28500000.0
2008-04-30 21:41:00,1.6167,1.61695,1.6166,1.6167,36900000.0
2008-04-30 21:42:00,1.6167,1.6167,1.6164,1.6167,10600000.0
2008-04-30 21:43:00,1.6167,1.6169,1.6167,1.6167,23000000.0
2008-04-30 21:44:00,1.6167,1.6169,1.6167,1.6168,3900000.0
2008-04-30 21:45:00,1.61685,1.6171,1.61685,1.6171,4000000.0
2008-04-30 21:46:00,1.6172,1.61725,1.61705,1.61705,15100000.0
2008-04-30 21:47:00,1.61705,1.6171,1.617,1.61705,8600000.0
2008-04-30 21:48:00,1.617,1.617,1.617,1.617,500000.0
2008-04-30 21:49:00,1.61705,1.61705,1.61695,1.61705,10700000.0
2008-04-30 21:50:00,1.61705,1.61715,1.617,1.61705,2300000.0
2008-04-30 21:51:00,1.61705,1.61755,1.61705,1.61755,31400000.0
2008-04-30 21:52:00,1.61755,1.61755,1.6175,1.6175,1700000.0
2008-04-30 21:53:00,1.61755,1.6176,1.6175,1.6175,1900000.0
2008-04-30 21:54:00,1.61755,1.6177,1.6175,1.6175,8000000.0
2008-04-30 21:55:00,1.61755,1.6176,1.61755,1.6176,2600000.0
2008-04-30 21:56:00,1.6176,1.6179,1.6176,1.61765,10000000.0
2008-04-30 21:57:00,1.61775,1.61775,1.61745,1.6175,20500000.0
2008-04-30 21:58:00,1.61755,1.61755,1.6175,1.6175,2700000.0
2008-04-30 21:59:00,1.6175,1.6178,1.6175,1.6177,13500000.0
2008-04-30 22:00:00,1.61775,1.61775,1.6176,1.6176,9800000.0
2008-04-30 22:01:00,1.61755,1.6178,1.61755,1.6177,38100000.0
2008-04-30 22:02:00,1.6177,1.6177,1.6172,1.6172,12200000.0
2008-04-30 22:03:00,1.6172,1.6177,1.6172,1.61755,17100000.0
2008-04-30 22:04:00,1.6175,1.61785,1.6175,1.61775,27500000.0
2008-04-30 22:05:00,1.6177,1.6177,1.6176,1.6176,2400000.0
2008-04-30 22:06:00,1.61717,1.61755,1.61715,1.61734,280899994.0
2008-04-30 22:07:00,1.6175,1.6176,1.6175,1.6176,2600000.0
2008-04-30 22:08:00,1.61765,1.61765,1.6176,1.6176,1500000.0
2008-04-30 22:09:00,1.6176,1.6176,1.61755,1.6176,5400000.0
2008-04-30 22:10:00,1.61724,1.61732,1.61724,1.61726,100800002.0
2008-04-30 22:11:00,1.6176,1.6176,1.617,1.6171,66100000.0
2008-04-30 22:12:00,1.6171,1.6171,1.617,1.6171,11400000.0
2008-04-30 22:13:00,1.6172,1.61725,1.6172,1.6172,4000000.0
2008-04-30 22:14:00,1.61725,1.6173,1.617,1.6172,19200000.0
2008-04-30 22:15:00,1.61715,1.61735,1.61715,1.6173,17400000.0
2008-04-30 22:16:00,1.61735,1.61735,1.61705,1.6172,53100000.0
2008-04-30 22:17:00,1.6172,1.61725,1.6171,1.61725,18600000.0
2008-04-30 22:18:00,1.6172,1.61735,1.61715,1.6173,20800000.0
2008-04-30 22:19:00,1.6172,1.6176,1.6171,1.6171,23800000.0
2008-04-30 22:20:00,1.61725,1.61725,1.6172,1.6172,700000.0
2008-04-30 22:21:00,1.6172,1.6172,1.6172,1.6172,700000.0
2008-04-30 22:22:00,1.61725,1.61725,1.6172,1.61725,6400000.0
2008-04-30 22:23:00,1.6173,1.61755,1.61725,1.6175,2000000.0
2008-04-30 22:24:00,1.61755,1.61755,1.6172,1.6173,5800000.0
2008-04-30 22:25:00,1.6173,1.6175,1.6172,1.6172,11200000.0
2008-04-30 22:26:00,1.61725,1.6173,1.6172,1.6172,4500000.0
2008-04-30 22:27:00,1.6172,1.61725,1.61715,1.61725,2800000.0
2008-04-30 22:28:00,1.61725,1.6175,1.617,1.6175,18600000.0
2008-04-30 22:29:00,1.61745,1.61745,1.61725,1.6173,22100000.0
2008-04-30 22:30:00,1.6173,1.61755,1.6173,1.6175,4700000.0
2008-04-30 22:31:00,1.6175,1.6176,1.6174,1.61745,3000000.0
2008-04-30 22:32:00,1.6175,1.6176,1.61725,1.61725,7000000.0
2008-04-30 22:33:00,1.61725,1.61765,1.61725,1.61725,14100000.0
2008-04-30 22:34:00,1.6173,1.6173,1.6173,1.6173,100000.0
2008-04-30 22:35:00,1.6173,1.6173,1.61725,1.6173,1000000.0
2008-04-30 22:36:00,1.6168,1.61717,1.6168,1.61717,131500000.0
2008-04-30 22:37:00,1.61735,1.6174,1.6172,1.6173,19100000.0
2008-04-30 22:38:00,1.6172,1.6174,1.61695,1.61715,39300000.0
2008-04-30 22:39:00,1.6172,1.6172,1.61715,1.6172,700000.0
2008-04-30 22:40:00,1.6172,1.6172,1.6162,1.6164,108100000.0
2008-04-30 22:41:00,1.6163,1.6169,1.6163,1.6169,40800000.0
2008-04-30 22:42:00,1.6169,1.6169,1.61655,1.61665,18300000.0
2008-04-30 22:43:00,1.6168,1.6175,1.6168,1.6168,37700000.0
2008-04-30 22:44:00,1.6168,1.6169,1.6164,1.61665,264600001.0
2008-04-30 22:45:00,1.6166,1.6169,1.6165,1.6166,142800000.0
2008-04-30 22:46:00,1.6166,1.6169,1.6165,1.6166,122700000.0
2008-04-30 22:47:00,1.6165,1.6168,1.6164,1.6165,293100001.0
2008-04-30 22:48:00,1.6165,1.6166,1.6165,1.6166,65700000.0
2008-04-30 22:49:00,1.6166,1.6166,1.61645,1.6166,132100000.0
2008-04-30 22:50:00,1.61655,1.6168,1.6164,1.6165,152600000.0
2008-04-30 22:51:00,1.6165,1.6165,1.6163,1.6164,154000001.0
2008-04-30 22:52:00,1.6164,1.6164,1.61605,1.6163,195999999.0
2008-04-30 22:53:00,1.6162,1.61635,1.6162,1.61635,30600000.0
2008-04-30 22:54:00,1.6163,1.61635,1.61625,1.61625,11700000.0
2008-04-30 22:55:00,1.61625,1.6163,1.61625,1.61625,6400000.0
2008-04-30 22:56:00,1.61625,1.61625,1.6159,1.616,126900000.0
2008-04-30 22:57:00,1.616,1.616,1.6159,1.6159,390099995.0
2008-04-30 22:58:00,1.6159,1.616,1.6159,1.6159,269099997.0
2008-04-30 22:59:00,1.6159,1.6162,1.6159,1.616,286400002.0
2008-04-30 23:00:00,1.616,1.6161,1.6159,1.6161,76000000.0
2008-04-30 23:01:00,1.6161,1.6162,1.6159,1.6162,112000000.0
2008-04-30 23:02:00,1.6162,1.6163,1.616,1.6162,175599996.0
2008-04-30 23:03:00,1.6168,1.6168,1.61585,1.61585,28400000.0
2008-04-30 23:04:00,1.6163,1.6164,1.61615,1.6164,12300000.0
2008-04-30 23:05:00,1.6164,1.6164,1.6163,1.6163,5700000.0
2008-04-30 23:06:00,1.6164,1.6164,1.6164,1.6164,6500000.0
2008-04-30 23:07:00,1.6164,1.6164,1.6164,1.6164,1900000.0
2008-04-30 23:08:00,1.6165,1.6165,1.6164,1.6164,4900000.0
2008-04-30 23:09:00,1.61677,1.61677,1.61632,1.61646,12000000.0
2008-04-30 23:10:00,1.6164,1.6167,1.6161,1.6167,2800000.0
2008-04-30 23:11:00,1.6159,1.6164,1.6159,1.6164,64000000.0
2008-04-30 23:12:00,1.6164,1.6168,1.6164,1.6168,5500000.0
2008-04-30 23:13:00,1.61645,1.61775,1.61645,1.617,110400000.0
2008-04-30 23:14:00,1.617,1.6171,1.617,1.6171,13200000.0
2008-04-30 23:15:00,1.61705,1.6173,1.61705,1.6171,120099999.0
2008-04-30 23:16:00,1.6171,1.6172,1.617,1.61705,120799999.0
2008-04-30 23:17:00,1.6171,1.6171,1.6171,1.6171,1500000.0
2008-04-30 23:18:00,1.6169,1.61718,1.6169,1.61718,385100000.0
2008-04-30 23:19:00,1.61713,1.61722,1.61699,1.61712,174500000.0
2008-04-30 23:20:00,1.61715,1.61715,1.617,1.617,17900000.0
2008-04-30 23:21:00,1.61692,1.61714,1.61692,1.61698,156499999.0
2008-04-30 23:22:00,1.6171,1.61715,1.61705,1.6171,80999997.0
2008-04-30 23:23:00,1.6173,1.6176,1.617,1.617,17000000.0
2008-04-30 23:24:00,1.6169,1.61711,1.61683,1.61703,46600000.0
2008-04-30 23:25:00,1.61696,1.61708,1.6167,1.61706,86099998.0
2008-04-30 23:26:00,1.6171,1.6171,1.6171,1.6171,800000.0
2008-04-30 23:27:00,1.617,1.6171,1.617,1.6171,29900000.0
2008-04-30 23:28:00,1.6171,1.6171,1.6171,1.6171,3300000.0
2008-04-30 23:29:00,1.61716,1.61716,1.61685,1.61685,54100000.0
2008-04-30 23:30:00,1.61711,1.61711,1.61681,1.61689,345999998.0
2008-04-30 23:31:00,1.6171,1.6171,1.617,1.617,15100000.0
2008-04-30 23:32:00,1.617,1.617,1.617,1.617,51300000.0
2008-04-30 23:33:00,1.617,1.617,1.6169,1.617,50700000.0
2008-04-30 23:34:00,1.6165,1.61701,1.6165,1.61676,702099997.0
2008-04-30 23:35:00,1.617,1.617,1.6166,1.6166,28400000.0
2008-04-30 23:36:00,1.6161,1.6161,1.6161,1.6161,500000.0
2008-04-30 23:37:00,1.6164,1.6164,1.6163,1.6163,900000.0
2008-04-30 23:38:00,1.6162,1.6162,1.6162,1.6162,700000.0
2008-04-30 23:39:00,1.6166,1.6166,1.616,1.6163,62500000.0
2008-04-30 23:40:00,1.6163,1.6163,1.6163,1.6163,107600000.0
2008-04-30 23:41:00,1.6163,1.6163,1.6163,1.6163,74000000.0
2008-04-30 23:42:00,1.6163,1.6163,1.6163,1.6163,14800000.0
2008-04-30 23:43:00,1.61627,1.61643,1.61623,1.61623,228799999.0
2008-04-30 23:44:00,1.61618,1.61636,1.61618,1.61628,266099997.0
2008-04-30 23:45:00,1.61635,1.61655,1.61635,1.61644,286500001.0
2008-04-30 23:46:00,1.61619,1.61643,1.61619,1.6163,386399996.0
2008-04-30 23:47:00,1.61625,1.61625,1.61625,1.61625,400000.0
2008-04-30 23:48:00,1.61614,1.61639,1.61613,1.61639,1074600000.0
2008-04-30 23:49:00,1.6163,1.6163,1.6163,1.6163,15400000.0
2008-04-30 23:50:00,1.6163,1.6164,1.6162,1.6164,135700000.0
2008-04-30 23:51:00,1.61624,1.6164,1.61622,1.6164,103000000.0
2008-04-30 23:52:00,1.61623,1.61644,1.61601,1.61606,253400001.0
2008-04-30 23:53:00,1.6161,1.61656,1.6161,1.61635,427799999.0
2008-04-30 23:54:00,1.61611,1.61644,1.61609,1.61625,243499999.0
2008-04-30 23:55:00,1.61615,1.61615,1.61615,1.61615,400000.0
2008-04-30 23:56:00,1.6163,1.6163,1.6163,1.6163,1400000.0
2008-04-30 23:57:00,1.6164,1.6164,1.6164,1.6164,14400000.0
2008-04-30 23:58:00,1.6164,1.6164,1.6163,1.6163,33200000.0
2008-04-30 23:59:00,1.6164,1.6165,1.6162,1.6163,107700000.0
2008-05-01 00:00:00,1.6163,1.6165,1.6163,1.6165,39400000.0
2008-05-01 00:01:00,1.6165,1.6165,1.6164,1.6165,36600000.0
2008-05-01 00:02:00,1.6165,1.6166,1.6165,1.6166,60600000.0
2008-05-01 00:03:00,1.6166,1.6166,1.6165,1.6165,24600000.0
2008-05-01 00:04:00,1.61627,1.61653,1.61627,1.61652,729200002.0
2008-05-01 00:05:00,1.6166,1.61665,1.6166,1.6166,55200000.0
2008-05-01 00:06:00,1.6167,1.6167,1.6166,1.6167,39200000.0
2008-05-01 00:07:00,1.6168,1.6169,1.61665,1.6167,21600000.0
2008-05-01 00:08:00,1.61647,1.61663,1.61647,1.61663,24500000.0
2008-05-01 00:09:00,1.61656,1.61657,1.61637,1.61655,135100000.0
2008-05-01 00:10:00,1.61639,1.61661,1.61639,1.6166,45200000.0
2008-05-01 00:11:00,1.61655,1.6166,1.61636,1.6166,49500000.0
2008-05-01 00:12:00,1.61655,1.61675,1.61655,1.61675,3900000.0
2008-05-01 00:13:00,1.61675,1.6169,1.61665,1.6167,235200001.0
2008-05-01 00:14:00,1.6168,1.6168,1.6168,1.6168,54300000.0
2008-05-01 00:15:00,1.6168,1.6169,1.6167,1.6169,26000000.0
2008-05-01 00:16:00,1.61685,1.61685,1.6168,1.6168,19600000.0
2008-05-01 00:17:00,1.6168,1.6168,1.6167,1.6168,72600000.0
2008-05-01 00:18:00,1.6168,1.6168,1.6167,1.6167,28800000.0
2008-05-01 00:19:00,1.6167,1.6168,1.6167,1.6168,74000000.0
2008-05-01 00:20:00,1.6168,1.6168,1.6168,1.6168,5600000.0
2008-05-01 00:21:00,1.6168,1.6169,1.6168,1.6169,214100000.0
2008-05-01 00:22:00,1.6169,1.617,1.6169,1.617,205900000.0
2008-05-01 00:23:00,1.617,1.617,1.6169,1.617,256199994.0
2008-05-01 00:24:00,1.617,1.6174,1.617,1.6173,393899996.0
2008-05-01 00:25:00,1.6173,1.6175,1.6169,1.6172,414099997.0
2008-05-01 00:26:00,1.6172,1.6174,1.6172,1.6173,268000000.0
2008-05-01 00:27:00,1.6173,1.6174,1.6171,1.6174,502499996.0
2008-05-01 00:28:00,1.6174,1.6174,1.61705,1.6171,112500000.0
2008-05-01 00:29:00,1.6171,1.6172,1.617,1.6171,226400000.0
2008-05-01 00:30:00,1.6172,1.6172,1.6172,1.6172,160000000.0
2008-05-01 00:31:00,1.6172,1.61735,1.6172,1.6172,117600000.0
2008-05-01 00:32:00,1.6172,1.6172,1.6172,1.6172,35600000.0
2008-05-01 00:33:00,1.6172,1.6172,1.6172,1.6172,7200000.0
2008-05-01 00:34:00,1.6172,1.6172,1.6172,1.6172,16000000.0
2008-05-01 00:35:00,1.6172,1.6172,1.6172,1.6172,228599997.0
2008-05-01 00:36:00,1.6172,1.6172,1.6172,1.6172,43200000.0
2008-05-01 00:37:00,1.6172,1.6172,1.6172,1.6172,2400000.0
2008-05-01 00:38:00,1.6172,1.6172,1.6172,1.6172,48000000.0
2008-05-01 00:39:00,1.6172,1.6172,1.6172,1.6172,38400000.0
2008-05-01 00:40:00,1.6172,1.6172,1.6172,1.6172,28800000.0
2008-05-01 00:41:00,1.6172,1.6172,1.617,1.6171,74400000.0
2008-05-01 00:42:00,1.6171,1.6171,1.6171,1.6171,69600000.0
2008-05-01 00:43:00,1.6171,1.6171,1.617,1.6171,84799999.0
2008-05-01 00:44:00,1.6171,1.6171,1.6171,1.6171,16800000.0
2008-05-01 00:45:00,1.6171,1.6171,1.6171,1.6171,131200000.0
2008-05-01 00:46:00,1.6171,1.6171,1.6171,1.6171,106400000.0
2008-05-01 00:47:00,1.6171,1.6171,1.617,1.617,207200000.0
2008-05-01 00:48:00,1.617,1.617,1.617,1.617,140000000.0
2008-05-01 00:49:00,1.617,1.617,1.617,1.617,171200000.0
2008-05-01 00:50:00,1.617,1.617,1.617,1.617,69600000.0
2008-05-01 00:51:00,1.617,1.617,1.617,1.617,54400000.0
2008-05-01 00:52:00,1.617,1.617,1.617,1.617,140800000.0
2008-05-01 00:53:00,1.6171,1.6171,1.6171,1.6171,36200000.0
2008-05-01 00:54:00,1.6171,1.6171,1.6171,1.6171,35100000.0
2008-05-01 00:55:00,1.6171,1.6171,1.6171,1.6171,2400000.0
2008-05-01 00:56:00,1.6171,1.6171,1.617,1.617,99400000.0
2008-05-01 00:57:00,1.617,1.6171,1.617,1.6171,19400000.0
2008-05-01 00:58:00,1.6171,1.6171,1.617,1.617,7900000.0
2008-05-01 00:59:00,1.617,1.617,1.617,1.617,83200000.0
2008-05-01 01:00:00,1.617,1.6172,1.617,1.6171,289699998.0
2008-05-01 01:01:00,1.6171,1.6171,1.617,1.617,204500002.0
2008-05-01 01:02:00,1.617,1.617,1.617,1.617,159999999.0
2008-05-01 01:03:00,1.617,1.617,1.617,1.617,96000000.0
2008-05-01 01:04:00,1.61676,1.61681,1.61667,1.61675,137000000.0
2008-05-01 01:05:00,1.617,1.6171,1.617,1.6171,99000000.0
2008-05-01 01:06:00,1.6171,1.6172,1.6171,1.6172,83000000.0
2008-05-01 01:07:00,1.6172,1.6172,1.6172,1.6172,22500000.0
2008-05-01 01:08:00,1.6172,1.6172,1.61685,1.6169,128800000.0
2008-05-01 01:09:00,1.6169,1.617,1.6169,1.6169,249800000.0
2008-05-01 01:10:00,1.6169,1.6169,1.6169,1.6169,90600000.0
2008-05-01 01:11:00,1.6169,1.6171,1.6169,1.6171,140700001.0
2008-05-01 01:12:00,1.6171,1.6171,1.6171,1.6171,26300000.0
2008-05-01 01:13:00,1.6171,1.6171,1.6169,1.6169,322300004.0
2008-05-01 01:14:00,1.6169,1.617,1.6169,1.617,21300001.0
2008-05-01 01:15:00,1.61674,1.6168,1.61647,1.61647,272000000.0
2008-05-01 01:16:00,1.617,1.617,1.617,1.617,15600000.0
2008-05-01 01:17:00,1.617,1.617,1.61695,1.617,2000000.0
2008-05-01 01:18:00,1.61657,1.61703,1.61657,1.61664,389700004.0
2008-05-01 01:19:00,1.61695,1.617,1.6169,1.617,59800003.0
2008-05-01 01:20:00,1.61663,1.61674,1.61655,1.6167,619699981.0
2008-05-01 01:21:00,1.61695,1.617,1.6169,1.617,92100002.0
2008-05-01 01:22:00,1.61654,1.61689,1.61654,1.61678,188999998.0
2008-05-01 01:23:00,1.61675,1.61693,1.6166,1.61676,210099993.0
2008-05-01 01:24:00,1.61655,1.61681,1.61655,1.61668,164599995.0
2008-05-01 01:25:00,1.61676,1.61683,1.61675,1.61675,66299999.0
2008-05-01 01:26:00,1.61695,1.61695,1.61695,1.61695,400000.0
2008-05-01 01:27:00,1.617,1.617,1.617,1.617,1600000.0
2008-05-01 01:28:00,1.61666,1.61687,1.61658,1.61672,525100003.0
2008-05-01 01:29:00,1.61671,1.6168,1.61655,1.61671,1080399995.0
2008-05-01 01:30:00,1.6169,1.617,1.6169,1.6169,309000009.0
2008-05-01 01:31:00,1.6169,1.617,1.6169,1.617,67600002.0
2008-05-01 01:32:00,1.617,1.617,1.617,1.617,1100000.0
2008-05-01 01:33:00,1.617,1.617,1.6169,1.617,47200001.0
2008-05-01 01:34:00,1.6171,1.6171,1.617,1.617,225500001.0
2008-05-01 01:35:00,1.617,1.617,1.617,1.617,800000.0
2008-05-01 01:36:00,1.61654,1.61677,1.61641,1.61641,170699995.0
2008-05-01 01:37:00,1.61682,1.61685,1.6166,1.6166,220799997.0
2008-05-01 01:38:00,1.617,1.61705,1.6169,1.6169,45300001.0
2008-05-01 01:39:00,1.6169,1.617,1.6169,1.617,64599999.0
2008-05-01 01:40:00,1.617,1.617,1.617,1.617,13600000.0
2008-05-01 01:41:00,1.6169,1.6171,1.6169,1.6169,110500002.0
2008-05-01 01:42:00,1.6169,1.6171,1.6169,1.6171,20600001.0
2008-05-01 01:43:00,1.6171,1.6171,1.6169,1.6169,168700002.0
2008-05-01 01:44:00,1.6169,1.6169,1.6169,1.6169,239300005.0
2008-05-01 01:45:00,1.6169,1.6169,1.6169,1.6169,35000000.0
2008-05-01 01:46:00,1.6169,1.6169,1.6169,1.6169,72600000.0
2008-05-01 01:47:00,1.6169,1.617,1.6169,1.617,169500000.0
2008-05-01 01:48:00,1.6171,1.6172,1.6169,1.6171,392099998.0
2008-05-01 01:49:00,1.6171,1.6172,1.6169,1.617,254600004.0
2008-05-01 01:50:00,1.617,1.617,1.617,1.617,27800000.0
2008-05-01 01:51:00,1.6169,1.6172,1.6169,1.617,461500002.0
2008-05-01 01:52:00,1.61695,1.6172,1.6169,1.6169,293400001.0
2008-05-01 01:53:00,1.6169,1.6169,1.6169,1.6169,53700000.0
2008-05-01 01:54:00,1.6169,1.617,1.6169,1.6169,198700006.0
2008-05-01 01:55:00,1.617,1.617,1.6169,1.6169,75600004.0
2008-05-01 01:56:00,1.6169,1.617,1.6169,1.61695,295100006.0
2008-05-01 01:57:00,1.61695,1.617,1.61695,1.617,53900000.0
2008-05-01 01:58:00,1.6171,1.6172,1.6169,1.6169,96800000.0
2008-05-01 01:59:00,1.6169,1.617,1.6169,1.617,54100000.0
2008-05-01 02:00:00,1.617,1.617,1.617,1.617,65700000.0
2008-05-01 02:01:00,1.617,1.617,1.6169,1.6169,66000001.0
2008-05-01 02:02:00,1.6169,1.61695,1.6169,1.6169,141000001.0
2008-05-01 02:03:00,1.6169,1.6169,1.6169,1.6169,17100000.0
2008-05-01 02:04:00,1.6169,1.6169,1.6169,1.6169,51300000.0
2008-05-01 02:05:00,1.6169,1.617,1.6169,1.6169,277000002.0
2008-05-01 02:06:00,1.6169,1.617,1.6169,1.617,169100004.0
2008-05-01 02:07:00,1.617,1.6171,1.617,1.6171,41500000.0
2008-05-01 02:08:00,1.6171,1.6172,1.6171,1.6172,88200000.0
2008-05-01 02:09:00,1.6172,1.6174,1.6171,1.6173,228999998.0
2008-05-01 02:10:00,1.6173,1.6174,1.6169,1.6172,126699999.0
2008-05-01 02:11:00,1.6173,1.61745,1.617,1.61715,149400000.0
2008-05-01 02:12:00,1.6172,1.6176,1.6172,1.6175,101700000.0
2008-05-01 02:13:00,1.6176,1.6176,1.6175,1.6175,200600000.0
2008-05-01 02:14:00,1.6175,1.6175,1.6172,1.6173,73000000.0
2008-05-01 02:15:00,1.6173,1.6173,1.6171,1.6171,115700000.0
2008-05-01 02:16:00,1.617,1.6174,1.617,1.6174,82500000.0
2008-05-01 02:17:00,1.6173,1.6173,1.6172,1.6173,221500000.0
2008-05-01 02:18:00,1.6173,1.6174,1.6171,1.6173,191199998.0
2008-05-01 02:19:00,1.6173,1.6176,1.6173,1.6174,524299994.0
2008-05-01 02:20:00,1.6174,1.6175,1.6174,1.6174,389999998.0
2008-05-01 02:21:00,1.6174,1.6175,1.61725,1.6173,238499998.0
2008-05-01 02:22:00,1.6173,1.6173,1.6172,1.6172,158499999.0
2008-05-01 02:23:00,1.6173,1.6176,1.617,1.6174,516599998.0
2008-05-01 02:24:00,1.6175,1.6175,1.6168,1.6169,207700001.0
2008-05-01 02:25:00,1.6168,1.6172,1.6168,1.6171,123700000.0
2008-05-01 02:26:00,1.6171,1.6171,1.6171,1.6171,92600000.0
2008-05-01 02:27:00,1.6171,1.6172,1.6171,1.6171,222899998.0
2008-05-01 02:28:00,1.6171,1.6172,1.6171,1.6172,185700000.0
2008-05-01 02:29:00,1.6172,1.6172,1.6171,1.6171,64300000.0
2008-05-01 02:30:00,1.6171,1.6171,1.6171,1.6171,34200000.0
2008-05-01 02:31:00,1.6171,1.6171,1.6171,1.6171,31600000.0
2008-05-01 02:32:00,1.617,1.6171,1.617,1.6171,89099999.0
2008-05-01 02:33:00,1.6171,1.6171,1.6171,1.6171,311100000.0
2008-05-01 02:34:00,1.6171,1.6171,1.6171,1.6171,320700000.0
2008-05-01 02:35:00,1.6171,1.6171,1.6165,1.6168,279000001.0
2008-05-01 02:36:00,1.6168,1.6168,1.6168,1.6168,48400000.0
2008-05-01 02:37:00,1.6168,1.6168,1.6168,1.6168,57600000.0
2008-05-01 02:38:00,1.6168,1.6171,1.6168,1.617,72100000.0
2008-05-01 02:39:00,1.61696,1.61696,1.61663,1.6168,131000000.0
2008-05-01 02:40:00,1.617,1.617,1.617,1.617,24800000.0
2008-05-01 02:41:00,1.61725,1.6174,1.6171,1.6174,246099995.0
2008-05-01 02:42:00,1.6174,1.6176,1.6171,1.6174,218200000.0
2008-05-01 02:43:00,1.6174,1.6177,1.6173,1.6177,159599998.0
2008-05-01 02:44:00,1.6176,1.6176,1.6176,1.6176,4300000.0
2008-05-01 02:45:00,1.6176,1.6177,1.6176,1.6176,29900000.0
2008-05-01 02:46:00,1.6176,1.6177,1.6175,1.6175,136699996.0
2008-05-01 02:47:00,1.6175,1.6175,1.6175,1.6175,400000.0
2008-05-01 02:48:00,1.6174,1.6174,1.6171,1.6171,22400000.0
2008-05-01 02:49:00,1.6171,1.6171,1.617,1.617,11800000.0
2008-05-01 02:50:00,1.617,1.617,1.617,1.617,22000000.0
2008-05-01 02:51:00,1.617,1.6172,1.617,1.6172,16700000.0
2008-05-01 02:52:00,1.61735,1.6175,1.61735,1.6175,14300000.0
2008-05-01 02:53:00,1.6174,1.6175,1.6174,1.6175,57599998.0
2008-05-01 02:54:00,1.6175,1.6175,1.617,1.617,558099998.0
2008-05-01 02:55:00,1.617,1.6171,1.617,1.6171,368800000.0
2008-05-01 02:56:00,1.6171,1.6174,1.6171,1.6174,273700003.0
2008-05-01 02:57:00,1.6173,1.6174,1.61705,1.6174,234200000.0
2008-05-01 02:58:00,1.6174,1.6175,1.6174,1.6174,237499991.0
2008-05-01 02:59:00,1.6174,1.6174,1.6173,1.6173,66699999.0
2008-05-01 03:00:00,1.6174,1.6174,1.6173,1.6174,88500000.0
2008-05-01 03:01:00,1.6174,1.6175,1.6173,1.6173,79100001.0
2008-05-01 03:02:00,1.6173,1.6173,1.6171,1.6171,130499998.0
2008-05-01 03:03:00,1.6171,1.6171,1.6171,1.6171,138400000.0
2008-05-01 03:04:00,1.6171,1.6171,1.6171,1.6171,60500000.0
2008-05-01 03:05:00,1.6171,1.6174,1.6171,1.6174,71300000.0
2008-05-01 03:06:00,1.6174,1.6175,1.61705,1.6171,505500000.0
2008-05-01 03:07:00,1.6171,1.6172,1.6171,1.6171,222800003.0
2008-05-01 03:08:00,1.6171,1.6172,1.6171,1.6172,57400000.0
2008-05-01 03:09:00,1.6171,1.6171,1.6171,1.6171,171000000.0
2008-05-01 03:10:00,1.6171,1.6171,1.6171,1.6171,87200000.0
2008-05-01 03:11:00,1.61681,1.61693,1.61668,1.61688,48800000.0
2008-05-01 03:12:00,1.6171,1.6171,1.6171,1.6171,37600000.0
2008-05-01 03:13:00,1.6171,1.6171,1.6171,1.6171,55200000.0
2008-05-01 03:14:00,1.6171,1.6171,1.6171,1.6171,21600000.0
2008-05-01 03:15:00,1.6171,1.6171,1.6171,1.6171,135899998.0
2008-05-01 03:16:00,1.6171,1.6172,1.6171,1.6171,90999998.0
2008-05-01 03:17:00,1.6171,1.6171,1.6171,1.6171,12600000.0
2008-05-01 03:18:00,1.6171,1.6171,1.6171,1.6171,67200000.0
2008-05-01 03:19:00,1.6171,1.6171,1.6171,1.6171,45600000.0
2008-05-01 03:20:00,1.61685,1.61711,1.61673,1.6169,199200000.0
2008-05-01 03:21:00,1.61704,1.61705,1.61686,1.61701,91200000.0
2008-05-01 03:22:00,1.6171,1.6171,1.6171,1.6171,23200000.0
2008-05-01 03:23:00,1.6171,1.6171,1.6171,1.6171,379200000.0
2008-05-01 03:24:00,1.6171,1.6171,1.6171,1.6171,196300001.0
2008-05-01 03:25:00,1.61715,1.6172,1.6171,1.6172,62100003.0
2008-05-01 03:26:00,1.61655,1.61693,1.61655,1.61676,275700004.0
2008-05-01 03:27:00,1.6172,1.6172,1.6171,1.6171,44900002.0
2008-05-01 03:28:00,1.61715,1.6172,1.6171,1.6171,45100001.0
2008-05-01 03:29:00,1.6172,1.6172,1.6171,1.6171,40000000.0
2008-05-01 03:30:00,1.6171,1.6171,1.6171,1.6171,92800000.0
2008-05-01 03:31:00,1.61672,1.61695,1.61667,1.61676,137900000.0
2008-05-01 03:32:00,1.61696,1.6172,1.61696,1.61706,47900000.0
2008-05-01 03:33:00,1.6171,1.6172,1.617,1.6171,289500000.0
2008-05-01 03:34:00,1.6171,1.6172,1.6171,1.6171,250800000.0
2008-05-01 03:35:00,1.6171,1.6171,1.6171,1.6171,96000001.0
2008-05-01 03:36:00,1.6171,1.6171,1.6171,1.6171,176800000.0
2008-05-01 03:37:00,1.6171,1.6171,1.6167,1.6168,391100000.0
2008-05-01 03:38:00,1.6168,1.6168,1.6168,1.6168,70800000.0
2008-05-01 03:39:00,1.6168,1.6168,1.6167,1.6168,290400005.0
2008-05-01 03:40:00,1.6168,1.6169,1.6168,1.61685,25300000.0
2008-05-01 03:41:00,1.6168,1.6169,1.6168,1.6169,115900001.0
2008-05-01 03:42:00,1.6169,1.6169,1.6168,1.6168,157200003.0
2008-05-01 03:43:00,1.6168,1.617,1.6167,1.6168,310200000.0
2008-05-01 03:44:00,1.6168,1.6168,1.6168,1.6168,36000000.0
2008-05-01 03:45:00,1.6168,1.6168,1.6168,1.6168,215400000.0
2008-05-01 03:46:00,1.6168,1.6168,1.6168,1.6168,35800000.0
2008-05-01 03:47:00,1.6168,1.6168,1.6168,1.6168,121700000.0
2008-05-01 03:48:00,1.6168,1.6168,1.6168,1.6168,22400000.0
2008-05-01 03:49:00,1.6168,1.6168,1.6168,1.6168,28300000.0
2008-05-01 03:50:00,1.6168,1.6168,1.6168,1.6168,70300000.0
2008-05-01 03:51:00,1.6168,1.617,1.6167,1.6167,95800000.0
2008-05-01 03:52:00,1.6167,1.6167,1.6167,1.6167,6700000.0
2008-05-01 03:53:00,1.6167,1.6167,1.6167,1.6167,18500000.0
2008-05-01 03:54:00,1.6168,1.6168,1.6167,1.6167,13000000.0
2008-05-01 03:55:00,1.6167,1.617,1.6167,1.617,11800000.0
2008-05-01 03:56:00,1.617,1.617,1.6167,1.6167,55900000.0
2008-05-01 03:57:00,1.6167,1.6168,1.6167,1.6167,50900000.0
2008-05-01 03:58:00,1.6167,1.617,1.61665,1.6167,61900000.0
2008-05-01 03:59:00,1.6167,1.6167,1.6167,1.6167,26300000.0
2008-05-01 04:00:00,1.6167,1.6167,1.6167,1.6167,25200000.0
2008-05-01 04:01:00,1.61641,1.61653,1.61641,1.61641,33500000.0
2008-05-01 04:02:00,1.6167,1.6168,1.6167,1.6167,65000000.0
2008-05-01 04:03:00,1.6167,1.617,1.6167,1.6167,72100000.0
2008-05-01 04:04:00,1.61618,1.61658,1.61618,1.61648,20800000.0
2008-05-01 04:05:00,1.61642,1.61665,1.61632,1.61632,43200000.0
2008-05-01 04:06:00,1.6164,1.61665,1.6164,1.61653,20800000.0
2008-05-01 04:07:00,1.61669,1.6167,1.61636,1.61651,31200000.0
2008-05-01 04:08:00,1.6167,1.6167,1.6167,1.6167,57300000.0
2008-05-01 04:09:00,1.6168,1.6168,1.6167,1.6167,38200000.0
2008-05-01 04:10:00,1.61647,1.61679,1.61647,1.61658,41700000.0
2008-05-01 04:11:00,1.61665,1.6167,1.61643,1.61649,21500000.0
2008-05-01 04:12:00,1.6167,1.6167,1.6167,1.6167,6700000.0
2008-05-01 04:13:00,1.61645,1.61645,1.61632,1.6164,138600000.0
2008-05-01 04:14:00,1.6167,1.6167,1.6167,1.6167,6400000.0
2008-05-01 04:15:00,1.6167,1.6167,1.6167,1.6167,35500000.0
2008-05-01 04:16:00,1.61652,1.6166,1.61627,1.61646,135700000.0
2008-05-01 04:17:00,1.6167,1.6167,1.6167,1.6167,28400000.0
2008-05-01 04:18:00,1.6167,1.6167,1.6166,1.6167,70000000.0
2008-05-01 04:19:00,1.61663,1.61663,1.61645,1.61651,34700000.0
2008-05-01 04:20:00,1.61656,1.61673,1.61645,1.61662,23000000.0
2008-05-01 04:21:00,1.61667,1.61683,1.61643,1.61643,10300000.0
2008-05-01 04:22:00,1.61647,1.61673,1.6163,1.6166,59000000.0
2008-05-01 04:23:00,1.6168,1.6168,1.6167,1.6167,7100000.0
2008-05-01 04:24:00,1.61641,1.61669,1.61641,1.61646,37800000.0
2008-05-01 04:25:00,1.6166,1.61662,1.61645,1.61645,33500000.0
2008-05-01 04:26:00,1.6167,1.6167,1.6167,1.6167,5900000.0
2008-05-01 04:27:00,1.6167,1.6167,1.6167,1.6167,20400000.0
2008-05-01 04:28:00,1.6167,1.6167,1.6167,1.6167,19500000.0
2008-05-01 04:29:00,1.6167,1.6167,1.6167,1.6167,5600000.0
2008-05-01 04:30:00,1.6167,1.6167,1.6167,1.6167,29600000.0
2008-05-01 04:31:00,1.6167,1.6168,1.6167,1.6167,80100000.0
2008-05-01 04:32:00,1.6167,1.61685,1.6167,1.6167,133400002.0
2008-05-01 04:33:00,1.6168,1.6168,1.6167,1.6167,57800000.0
2008-05-01 04:34:00,1.6167,1.6167,1.6167,1.6167,79700000.0
2008-05-01 04:35:00,1.6167,1.6168,1.6167,1.6168,21200000.0
2008-05-01 04:36:00,1.6167,1.6168,1.6167,1.6168,119100000.0
2008-05-01 04:37:00,1.6167,1.617,1.61665,1.6167,196699999.0
2008-05-01 04:38:00,1.6167,1.6167,1.6167,1.6167,12700000.0
2008-05-01 04:39:00,1.6167,1.6168,1.61645,1.6166,109600000.0
2008-05-01 04:40:00,1.6165,1.6168,1.61645,1.6166,66299999.0
2008-05-01 04:41:00,1.6166,1.6166,1.6166,1.6166,800000.0
2008-05-01 04:42:00,1.6166,1.6166,1.6166,1.6166,800000.0
2008-05-01 04:43:00,1.6166,1.6166,1.6165,1.6165,15600000.0
2008-05-01 04:44:00,1.6165,1.6165,1.6165,1.6165,14000000.0
2008-05-01 04:45:00,1.6165,1.6167,1.6165,1.6167,22400000.0
2008-05-01 04:46:00,1.6166,1.6166,1.6165,1.6165,17900000.0
2008-05-01 04:47:00,1.61621,1.61629,1.61621,1.61624,41400000.0
2008-05-01 04:48:00,1.6165,1.6166,1.6165,1.6166,19300000.0
2008-05-01 04:49:00,1.6167,1.6167,1.6165,1.6166,7100000.0
2008-05-01 04:50:00,1.6166,1.6168,1.61655,1.6166,134300000.0
2008-05-01 04:51:00,1.61637,1.61641,1.61628,1.61641,42800000.0
2008-05-01 04:52:00,1.6166,1.6167,1.6165,1.6167,25800000.0
2008-05-01 04:53:00,1.61643,1.61657,1.6164,1.61657,21600000.0
2008-05-01 04:54:00,1.61628,1.61645,1.6162,1.61645,45100000.0
2008-05-01 04:55:00,1.6167,1.6167,1.6167,1.6167,11200000.0
2008-05-01 04:56:00,1.6167,1.6167,1.6167,1.6167,6400000.0
2008-05-01 04:57:00,1.6167,1.6167,1.61645,1.6165,188200000.0
2008-05-01 04:58:00,1.6166,1.6167,1.6166,1.6167,68300000.0
2008-05-01 04:59:00,1.6167,1.6167,1.6167,1.6167,46500000.0
2008-05-01 05:00:00,1.6167,1.6167,1.6167,1.6167,166200000.0
2008-05-01 05:01:00,1.6167,1.6167,1.6167,1.6167,3200000.0
2008-05-01 05:02:00,1.6167,1.6167,1.6167,1.6167,59900000.0
2008-05-01 05:03:00,1.61647,1.61665,1.61647,1.61654,700000.0
2008-05-01 05:04:00,1.6167,1.6167,1.6167,1.6167,211800000.0
2008-05-01 05:05:00,1.6168,1.6168,1.6167,1.6167,104700000.0
2008-05-01 05:06:00,1.6167,1.6167,1.6167,1.6167,138900000.0
2008-05-01 05:07:00,1.6167,1.6167,1.6167,1.6167,77400000.0
2008-05-01 05:08:00,1.6167,1.6167,1.6167,1.6167,82500000.0
2008-05-01 05:09:00,1.6167,1.617,1.6167,1.617,458999998.0
2008-05-01 05:10:00,1.6169,1.6171,1.6168,1.6171,723599985.0
2008-05-01 05:11:00,1.6171,1.6171,1.6168,1.6168,344900005.0
2008-05-01 05:12:00,1.6168,1.6169,1.6168,1.6168,276100005.0
2008-05-01 05:13:00,1.6168,1.6169,1.6168,1.6168,352499999.0
2008-05-01 05:14:00,1.6168,1.6169,1.6168,1.6168,188999997.0
2008-05-01 05:15:00,1.6168,1.6169,1.6167,1.6169,817200002.0
2008-05-01 05:16:00,1.6169,1.6174,1.6168,1.6174,628499998.0
2008-05-01 05:17:00,1.6174,1.61855,1.6174,1.618,976999999.0
2008-05-01 05:18:00,1.618,1.6183,1.6179,1.6179,437799997.0
2008-05-01 05:19:00,1.618,1.618,1.617,1.6175,724899998.0
2008-05-01 05:20:00,1.6175,1.6175,1.6174,1.6174,92800000.0
2008-05-01 05:21:00,1.6174,1.6176,1.6174,1.6175,420800004.0
2008-05-01 05:22:00,1.6175,1.6175,1.6174,1.6175,331200001.0
2008-05-01 05:23:00,1.6175,1.6175,1.6175,1.6175,140000005.0
2008-05-01 05:24:00,1.6175,1.6175,1.6175,1.6175,92800004.0
2008-05-01 05:25:00,1.6175,1.6179,1.6175,1.6179,386000009.0
2008-05-01 05:26:00,1.6179,1.6179,1.6176,1.6177,205200000.0
2008-05-01 05:27:00,1.6177,1.6177,1.6177,1.6177,164800006.0
2008-05-01 05:28:00,1.6177,1.61775,1.6177,1.61775,300000006.0
2008-05-01 05:29:00,1.61775,1.61775,1.6176,1.61775,248800002.0
2008-05-01 05:30:00,1.61775,1.61805,1.6177,1.61805,107199999.0
2008-05-01 05:31:00,1.61766,1.61784,1.61755,1.61784,1600000.0
2008-05-01 05:32:00,1.61787,1.61795,1.61766,1.61787,9200000.0
2008-05-01 05:33:00,1.61794,1.61794,1.61764,1.61764,10800000.0
2008-05-01 05:34:00,1.61805,1.61805,1.61785,1.61795,65600000.0
2008-05-01 05:35:00,1.61795,1.61795,1.6178,1.6178,106400000.0
2008-05-01 05:36:00,1.6178,1.6178,1.6178,1.6178,24000000.0
2008-05-01 05:37:00,1.6178,1.6178,1.6178,1.6178,8000000.0
2008-05-01 05:38:00,1.61726,1.61773,1.61726,1.61773,1700000.0
2008-05-01 05:39:00,1.6178,1.6178,1.6178,1.6178,208000001.0
2008-05-01 05:40:00,1.6178,1.6178,1.6178,1.6178,16000000.0
2008-05-01 05:41:00,1.6178,1.6178,1.6178,1.6178,32000000.0
2008-05-01 05:42:00,1.61745,1.61777,1.61745,1.61777,13800000.0
2008-05-01 05:43:00,1.6178,1.6178,1.6178,1.6178,24000000.0
2008-05-01 05:44:00,1.6177,1.6177,1.6177,1.6177,20000000.0
2008-05-01 05:45:00,1.6177,1.6177,1.6177,1.6177,40000000.0
2008-05-01 05:46:00,1.6177,1.6177,1.6177,1.6177,20000000.0
2008-05-01 05:47:00,1.6177,1.6177,1.6177,1.6177,19200001.0
2008-05-01 05:48:00,1.6177,1.6177,1.6177,1.6177,19200001.0
2008-05-01 05:49:00,1.6177,1.6177,1.6177,1.6177,252000000.0
2008-05-01 05:50:00,1.6177,1.6177,1.6177,1.6177,67199996.0
2008-05-01 05:51:00,1.61754,1.61762,1.61752,1.6176,37800000.0
2008-05-01 05:52:00,1.6178,1.6178,1.6177,1.6177,33899999.0
2008-05-01 05:53:00,1.6177,1.6178,1.6177,1.6178,61700001.0
2008-05-01 05:54:00,1.6178,1.61785,1.6177,1.61775,112200001.0
2008-05-01 05:55:00,1.61775,1.6178,1.61775,1.6178,51200000.0
2008-05-01 05:56:00,1.6178,1.61785,1.6178,1.6178,92000000.0
2008-05-01 05:57:00,1.6178,1.6178,1.6178,1.6178,181300000.0
2008-05-01 05:58:00,1.6178,1.6178,1.6178,1.6178,113500000.0
2008-05-01 05:59:00,1.6178,1.6179,1.6178,1.6178,723099998.0
2008-05-01 06:00:00,1.6178,1.618,1.6178,1.618,358500000.0
2008-05-01 06:01:00,1.618,1.618,1.618,1.618,16000000.0
2008-05-01 06:02:00,1.618,1.618,1.6179,1.6179,92600000.0
2008-05-01 06:03:00,1.6179,1.6179,1.6178,1.6179,312050001.0
2008-05-01 06:04:00,1.6179,1.6179,1.6179,1.6179,48000000.0
2008-05-01 06:05:00,1.6178,1.6178,1.6178,1.6178,160000000.0
2008-05-01 06:06:00,1.6178,1.61795,1.6178,1.6179,530000000.0
2008-05-01 06:07:00,1.6179,1.61815,1.6179,1.61805,129600000.0
2008-05-01 06:08:00,1.61805,1.61835,1.61805,1.61835,160000000.0
2008-05-01 06:09:00,1.61835,1.61845,1.61835,1.61845,148000000.0
2008-05-01 06:10:00,1.61845,1.61845,1.6182,1.6182,164000000.0
2008-05-01 06:11:00,1.6182,1.6183,1.6182,1.6183,90400000.0
2008-05-01 06:12:00,1.61784,1.61819,1.61784,1.6181,18000000.0
2008-05-01 06:13:00,1.6183,1.61855,1.6182,1.6182,219999999.0
2008-05-01 06:14:00,1.6182,1.61845,1.6182,1.61845,204799999.0
2008-05-01 06:15:00,1.6185,1.6186,1.61825,1.6185,245200000.0
2008-05-01 06:16:00,1.6185,1.61855,1.6185,1.61855,84000000.0
2008-05-01 06:17:00,1.6183,1.6183,1.61799,1.61805,10800000.0
2008-05-01 06:18:00,1.6179,1.61829,1.6179,1.6181,23800000.0
2008-05-01 06:19:00,1.61855,1.61855,1.61835,1.61835,56000000.0
2008-05-01 06:20:00,1.6184,1.6185,1.6184,1.6185,52000000.0
2008-05-01 06:21:00,1.6185,1.6185,1.61805,1.6182,218700000.0
2008-05-01 06:22:00,1.6182,1.6182,1.6182,1.6182,12000000.0
2008-05-01 06:23:00,1.61825,1.6183,1.6182,1.6183,72000000.0
2008-05-01 06:24:00,1.61835,1.6184,1.6183,1.6183,59500000.0
2008-05-01 06:25:00,1.6183,1.6184,1.6183,1.6184,116999996.0
2008-05-01 06:26:00,1.6184,1.6184,1.6182,1.6184,101399999.0
2008-05-01 06:27:00,1.6184,1.6184,1.61815,1.6183,139200000.0
2008-05-01 06:28:00,1.61787,1.61822,1.61786,1.6181,12600000.0
2008-05-01 06:29:00,1.6183,1.6183,1.6182,1.6183,191800000.0
2008-05-01 06:30:00,1.6184,1.6185,1.61835,1.6184,158199999.0
2008-05-01 06:31:00,1.6184,1.6185,1.6183,1.6183,235399998.0
2008-05-01 06:32:00,1.6183,1.6184,1.6183,1.6183,177300000.0
2008-05-01 06:33:00,1.6184,1.6184,1.6183,1.6183,165999997.0
2008-05-01 06:34:00,1.61776,1.61808,1.6177,1.61808,164300000.0
2008-05-01 06:35:00,1.6183,1.6183,1.6183,1.6183,100899998.0
2008-05-01 06:36:00,1.61789,1.6181,1.61772,1.6181,10100000.0
2008-05-01 06:37:00,1.6183,1.6185,1.6183,1.6184,448299997.0
2008-05-01 06:38:00,1.6184,1.6184,1.618,1.6181,432599999.0
2008-05-01 06:39:00,1.6181,1.6181,1.618,1.618,285499999.0
2008-05-01 06:40:00,1.618,1.618,1.618,1.618,167499997.0
2008-05-01 06:41:00,1.618,1.618,1.618,1.618,111799997.0
2008-05-01 06:42:00,1.618,1.618,1.618,1.618,34799999.0
2008-05-01 06:43:00,1.61822,1.61823,1.61777,1.61777,16600000.0
2008-05-01 06:44:00,1.6181,1.6182,1.6181,1.6182,29300000.0
2008-05-01 06:45:00,1.61815,1.6182,1.61805,1.6182,136300000.0
2008-05-01 06:46:00,1.61815,1.61815,1.61805,1.61805,162899999.0
2008-05-01 06:47:00,1.61805,1.61805,1.61795,1.618,334999995.0
2008-05-01 06:48:00,1.618,1.618,1.6178,1.6179,659699998.0
2008-05-01 06:49:00,1.6179,1.618,1.6178,1.61785,176600000.0
2008-05-01 06:50:00,1.61785,1.61785,1.61785,1.61785,36000000.0
2008-05-01 06:51:00,1.61785,1.61785,1.6178,1.6178,16600000.0
2008-05-01 06:52:00,1.6178,1.61785,1.6178,1.61785,98399998.0
2008-05-01 06:53:00,1.6179,1.61815,1.6179,1.61815,112799999.0
2008-05-01 06:54:00,1.61815,1.61815,1.61805,1.61805,188599998.0
2008-05-01 06:55:00,1.61808,1.61808,1.61745,1.61758,25900000.0
2008-05-01 06:56:00,1.6181,1.6181,1.61795,1.61795,241499996.0
2008-05-01 06:57:00,1.618,1.61805,1.6178,1.6178,137300000.0
2008-05-01 06:58:00,1.6179,1.61815,1.6177,1.618,622699986.0
2008-05-01 06:59:00,1.618,1.618,1.6179,1.6179,453599997.0
2008-05-01 07:00:00,1.6179,1.6179,1.6179,1.6179,39800000.0
2008-05-01 07:01:00,1.6179,1.6179,1.6179,1.6179,12800000.0
2008-05-01 07:02:00,1.6179,1.6179,1.6179,1.6179,12800000.0
2008-05-01 07:03:00,1.6179,1.6179,1.6179,1.6179,56000000.0
2008-05-01 07:04:00,1.6179,1.61795,1.6179,1.6179,208699999.0
2008-05-01 07:05:00,1.6179,1.6179,1.6179,1.6179,40800000.0
2008-05-01 07:06:00,1.6179,1.61805,1.6179,1.6179,230800001.0
2008-05-01 07:07:00,1.6179,1.6179,1.6179,1.6179,25600000.0
2008-05-01 07:08:00,1.6179,1.61795,1.6179,1.61795,115900001.0
2008-05-01 07:09:00,1.618,1.618,1.618,1.618,84400001.0
2008-05-01 07:10:00,1.618,1.61805,1.618,1.61805,33100000.0
2008-05-01 07:11:00,1.61805,1.61805,1.61805,1.61805,16000000.0
2008-05-01 07:12:00,1.6182,1.6182,1.61805,1.6181,149499999.0
2008-05-01 07:13:00,1.6181,1.61825,1.6181,1.6182,503199996.0
2008-05-01 07:14:00,1.6182,1.6182,1.6181,1.6181,161999999.0
2008-05-01 07:15:00,1.6182,1.6183,1.6182,1.6182,163899997.0
2008-05-01 07:16:00,1.6183,1.61845,1.61815,1.6182,325200000.0
2008-05-01 07:17:00,1.6182,1.61835,1.6182,1.6182,78100001.0
2008-05-01 07:18:00,1.6182,1.6183,1.6182,1.6183,155900001.0
2008-05-01 07:19:00,1.6183,1.6184,1.6182,1.6182,131899999.0
2008-05-01 07:20:00,1.6182,1.6185,1.61815,1.6182,163500000.0
2008-05-01 07:21:00,1.61819,1.61832,1.61801,1.61821,57400002.0
2008-05-01 07:22:00,1.61827,1.61827,1.61797,1.61807,11000000.0
2008-05-01 07:23:00,1.6182,1.6182,1.6182,1.6182,112799999.0
2008-05-01 07:24:00,1.6182,1.61855,1.6182,1.6182,44399999.0
2008-05-01 07:25:00,1.6182,1.6183,1.6182,1.61825,7100000.0
2008-05-01 07:26:00,1.6184,1.6185,1.6182,1.61835,12500000.0
2008-05-01 07:27:00,1.6184,1.6185,1.61825,1.61825,112500000.0
2008-05-01 07:28:00,1.6184,1.6185,1.6182,1.61835,86700003.0
2008-05-01 07:29:00,1.6183,1.6183,1.6182,1.6183,138600004.0
2008-05-01 07:30:00,1.6183,1.6183,1.6182,1.6182,123000003.0
2008-05-01 07:31:00,1.6182,1.6183,1.61795,1.618,551299996.0
2008-05-01 07:32:00,1.618,1.6181,1.61785,1.618,242100000.0
2008-05-01 07:33:00,1.618,1.61805,1.61795,1.61805,180400000.0
2008-05-01 07:34:00,1.61805,1.61805,1.61805,1.61805,56000000.0
2008-05-01 07:35:00,1.61805,1.6181,1.61805,1.61805,69400000.0
2008-05-01 07:36:00,1.61805,1.6181,1.61805,1.6181,800000.0
2008-05-01 07:37:00,1.61795,1.618,1.61769,1.61797,8100000.0
2008-05-01 07:38:00,1.6181,1.6184,1.6181,1.6183,334600002.0
2008-05-01 07:39:00,1.6184,1.6185,1.61815,1.61835,763600001.0
2008-05-01 07:40:00,1.6183,1.61845,1.6183,1.6183,76300002.0
2008-05-01 07:41:00,1.6184,1.6185,1.618,1.6182,523900002.0
2008-05-01 07:42:00,1.6182,1.61845,1.618,1.6183,786799997.0
2008-05-01 07:43:00,1.6184,1.6184,1.6182,1.6183,396300000.0
2008-05-01 07:44:00,1.6182,1.61825,1.618,1.6181,93300001.0
2008-05-01 07:45:00,1.6182,1.61835,1.6181,1.6181,362500001.0
2008-05-01 07:46:00,1.6181,1.6181,1.6181,1.6181,442600000.0
2008-05-01 07:47:00,1.61815,1.6182,1.618,1.618,401199997.0
2008-05-01 07:48:00,1.6181,1.6182,1.618,1.61805,418900001.0
2008-05-01 07:49:00,1.6181,1.6182,1.618,1.6181,233899999.0
2008-05-01 07:50:00,1.61815,1.6182,1.61805,1.6182,472100003.0
2008-05-01 07:51:00,1.6182,1.6182,1.61815,1.6182,80000000.0
2008-05-01 07:52:00,1.6182,1.6182,1.618,1.618,367400001.0
2008-05-01 07:53:00,1.618,1.618,1.618,1.618,35700001.0
2008-05-01 07:54:00,1.618,1.618,1.618,1.618,261200001.0
2008-05-01 07:55:00,1.618,1.61805,1.618,1.618,249700002.0
2008-05-01 07:56:00,1.61805,1.6181,1.6179,1.61795,339400000.0
2008-05-01 07:57:00,1.61795,1.61825,1.61795,1.6181,301100001.0
2008-05-01 07:58:00,1.6181,1.61825,1.618,1.6181,214100000.0
2008-05-01 07:59:00,1.6182,1.61835,1.618,1.6181,320399999.0
2008-05-01 08:00:00,1.6181,1.6184,1.6181,1.61825,25600000.0
2008-05-01 08:01:00,1.6182,1.61825,1.6182,1.61825,84200001.0
2008-05-01 08:02:00,1.61825,1.6183,1.61815,1.6182,314400004.0
2008-05-01 08:03:00,1.6182,1.6185,1.6182,1.6184,308600000.0
2008-05-01 08:04:00,1.6184,1.6185,1.6183,1.6185,421700000.0
2008-05-01 08:05:00,1.6185,1.6187,1.6185,1.6185,569200001.0
2008-05-01 08:06:00,1.6185,1.6187,1.6185,1.6186,398200002.0
2008-05-01 08:07:00,1.6186,1.6186,1.6186,1.6186,70900000.0
2008-05-01 08:08:00,1.6186,1.6188,1.61855,1.6188,343899999.0
2008-05-01 08:09:00,1.6188,1.6188,1.6187,1.6187,453500002.0
2008-05-01 08:10:00,1.6187,1.6188,1.6187,1.6187,443199998.0
2008-05-01 08:11:00,1.6187,1.6187,1.6187,1.6187,618399997.0
2008-05-01 08:12:00,1.6187,1.6191,1.6187,1.61895,549699997.0
2008-05-01 08:13:00,1.6191,1.6193,1.6187,1.6189,1101200000.0
2008-05-01 08:14:00,1.6189,1.6193,1.6189,1.6192,358800000.0
2008-05-01 08:15:00,1.6193,1.61935,1.619,1.61905,1302200003.0
2008-05-01 08:16:00,1.61905,1.6192,1.619,1.6192,333500002.0
2008-05-01 08:17:00,1.6192,1.61925,1.61905,1.6191,596900000.0
2008-05-01 08:18:00,1.6191,1.6192,1.61905,1.61915,45500000.0
2008-05-01 08:19:00,1.6191,1.6194,1.61905,1.6192,379100000.0
2008-05-01 08:20:00,1.6192,1.61925,1.619,1.6191,579399997.0
2008-05-01 08:21:00,1.6191,1.61935,1.619,1.6192,730999994.0
2008-05-01 08:22:00,1.61915,1.6192,1.6191,1.6192,59800000.0
2008-05-01 08:23:00,1.6192,1.6193,1.6192,1.6192,215700000.0
2008-05-01 08:24:00,1.6192,1.6192,1.61915,1.6192,82800000.0
2008-05-01 08:25:00,1.6192,1.6192,1.6191,1.6192,421500000.0
2008-05-01 08:26:00,1.6192,1.6192,1.6191,1.6192,329500001.0
2008-05-01 08:27:00,1.6192,1.6193,1.6192,1.6192,136200000.0
2008-05-01 08:28:00,1.6192,1.6193,1.6191,1.6192,283200000.0
2008-05-01 08:29:00,1.6192,1.61925,1.6191,1.6191,211599998.0
2008-05-01 08:30:00,1.6191,1.6192,1.6191,1.6192,73400000.0
2008-05-01 08:31:00,1.6191,1.6192,1.6191,1.6192,44300000.0
2008-05-01 08:32:00,1.6192,1.6194,1.6191,1.61925,246300002.0
2008-05-01 08:33:00,1.6193,1.61975,1.6191,1.61925,440199998.0
2008-05-01 08:34:00,1.61925,1.6193,1.61915,1.6192,176300003.0
2008-05-01 08:35:00,1.6192,1.6195,1.6192,1.6194,972799994.0
2008-05-01 08:36:00,1.6193,1.6194,1.61915,1.6194,471499990.0
2008-05-01 08:37:00,1.6194,1.6194,1.61915,1.61925,401899999.0
2008-05-01 08:38:00,1.61925,1.6193,1.6192,1.6192,77299999.0
2008-05-01 08:39:00,1.6192,1.6193,1.6191,1.6192,135299996.0
2008-05-01 08:40:00,1.6192,1.6193,1.6191,1.6193,265099998.0
2008-05-01 08:41:00,1.6193,1.6193,1.61915,1.6193,57300000.0
2008-05-01 08:42:00,1.6193,1.6193,1.619,1.6191,336100001.0
2008-05-01 08:43:00,1.6191,1.6194,1.6191,1.6194,334500000.0
2008-05-01 08:44:00,1.6194,1.6195,1.6193,1.6195,193300000.0
2008-05-01 08:45:00,1.61955,1.6199,1.61955,1.6197,554500001.0
2008-05-01 08:46:00,1.6197,1.6198,1.6196,1.6197,430700000.0
2008-05-01 08:47:00,1.6197,1.6197,1.61935,1.61945,243099999.0
2008-05-01 08:48:00,1.61945,1.61955,1.61935,1.6195,59100000.0
2008-05-01 08:49:00,1.6195,1.6195,1.61875,1.6189,98399999.0
2008-05-01 08:50:00,1.6189,1.619,1.6186,1.619,81000000.0
2008-05-01 08:51:00,1.619,1.619,1.61885,1.61895,19700000.0
2008-05-01 08:52:00,1.6189,1.61945,1.61885,1.6193,69100000.0
2008-05-01 08:53:00,1.61935,1.6196,1.61935,1.6195,7700000.0
2008-05-01 08:54:00,1.6195,1.6195,1.61945,1.6195,6500000.0
2008-05-01 08:55:00,1.6195,1.6196,1.6194,1.6195,18500000.0
2008-05-01 08:56:00,1.61955,1.6196,1.61925,1.61935,93400000.0
2008-05-01 08:57:00,1.61935,1.6194,1.61915,1.61925,237600000.0
2008-05-01 08:58:00,1.619,1.61922,1.61892,1.61918,31100000.0
2008-05-01 08:59:00,1.6193,1.6193,1.61895,1.61895,13400000.0
2008-05-01 09:00:00,1.61905,1.61905,1.61875,1.61905,67200000.0
2008-05-01 09:01:00,1.61895,1.61905,1.61875,1.61875,53400000.0
2008-05-01 09:02:00,1.6188,1.6191,1.6186,1.6191,75000001.0
2008-05-01 09:03:00,1.6191,1.6192,1.6191,1.6191,13700000.0
2008-05-01 09:04:00,1.6191,1.6193,1.6191,1.6193,20300000.0
2008-05-01 09:05:00,1.6193,1.6197,1.6192,1.6192,63000000.0
2008-05-01 09:06:00,1.61915,1.61935,1.61895,1.6192,137299999.0
2008-05-01 09:07:00,1.6192,1.6195,1.619,1.6191,72400000.0
2008-05-01 09:08:00,1.6191,1.6192,1.61895,1.61905,76700000.0
2008-05-01 09:09:00,1.6191,1.61935,1.619,1.61935,76700000.0
2008-05-01 09:10:00,1.6193,1.61945,1.6193,1.6194,21800000.0
2008-05-01 09:11:00,1.6194,1.6194,1.6192,1.61925,20500000.0
2008-05-01 09:12:00,1.6192,1.6193,1.619,1.6191,67000000.0
2008-05-01 09:13:00,1.61915,1.6194,1.619,1.6194,26400000.0
2008-05-01 09:14:00,1.61945,1.6196,1.6191,1.6196,80800000.0
2008-05-01 09:15:00,1.61955,1.61955,1.6192,1.61935,42600000.0
2008-05-01 09:16:00,1.61935,1.6194,1.6192,1.6193,27400000.0
2008-05-01 09:17:00,1.6193,1.61945,1.6191,1.6192,49000000.0
2008-05-01 09:18:00,1.6192,1.6203,1.6192,1.6199,42100000.0
2008-05-01 09:19:00,1.62005,1.62005,1.6187,1.6188,101699999.0
2008-05-01 09:20:00,1.61885,1.61915,1.6185,1.6191,48100000.0
2008-05-01 09:21:00,1.61915,1.6192,1.61845,1.619,29600000.0
2008-05-01 09:22:00,1.61895,1.61925,1.61895,1.6191,30400000.0
2008-05-01 09:23:00,1.6191,1.6191,1.61865,1.61895,142000000.0
2008-05-01 09:24:00,1.6189,1.61895,1.61715,1.61715,112500000.0
2008-05-01 09:25:00,1.61715,1.6178,1.6166,1.61775,122900000.0
2008-05-01 09:26:00,1.6177,1.61865,1.6177,1.6186,44000000.0
2008-05-01 09:27:00,1.61865,1.61915,1.61855,1.61895,131300000.0
2008-05-01 09:28:00,1.6189,1.6189,1.61835,1.6184,86200000.0
2008-05-01 09:29:00,1.61835,1.619,1.61825,1.61845,146100000.0
2008-05-01 09:30:00,1.6184,1.6187,1.61815,1.61835,88500000.0
2008-05-01 09:31:00,1.61835,1.6185,1.61795,1.6184,39800000.0
2008-05-01 09:32:00,1.61835,1.6186,1.61815,1.61825,20900000.0
2008-05-01 09:33:00,1.6182,1.6185,1.618,1.6184,12700000.0
2008-05-01 09:34:00,1.61835,1.61865,1.618,1.6184,42700000.0
2008-05-01 09:35:00,1.6184,1.61905,1.6184,1.61905,56600000.0
2008-05-01 09:36:00,1.619,1.6191,1.6189,1.6191,20000000.0
2008-05-01 09:37:00,1.61905,1.61925,1.619,1.61905,15400000.0
2008-05-01 09:38:00,1.61905,1.62,1.619,1.61945,174499998.0
2008-05-01 09:39:00,1.6194,1.6195,1.61725,1.6191,274400000.0
2008-05-01 09:40:00,1.61915,1.6194,1.6187,1.61875,137800000.0
2008-05-01 09:41:00,1.61875,1.61915,1.61835,1.6191,52800000.0
2008-05-01 09:42:00,1.6191,1.6195,1.61905,1.6194,56400000.0
2008-05-01 09:43:00,1.6193,1.6195,1.6187,1.61875,75300000.0
2008-05-01 09:44:00,1.61875,1.61935,1.61875,1.61885,41400000.0
2008-05-01 09:45:00,1.61885,1.61915,1.61875,1.61905,51300000.0
2008-05-01 09:46:00,1.61905,1.6196,1.61905,1.6192,60800000.0
2008-05-01 09:47:00,1.6193,1.61935,1.619,1.6192,19700000.0
2008-05-01 09:48:00,1.6192,1.61965,1.6192,1.61955,54100000.0
2008-05-01 09:49:00,1.61955,1.62065,1.61945,1.6204,153400000.0
2008-05-01 09:50:00,1.6204,1.6208,1.62005,1.6206,124100000.0
2008-05-01 09:51:00,1.6206,1.62105,1.6203,1.6208,124800000.0
2008-05-01 09:52:00,1.6208,1.62115,1.62065,1.6207,41600000.0
2008-05-01 09:53:00,1.62065,1.621,1.62065,1.62075,31900000.0
2008-05-01 09:54:00,1.62075,1.6209,1.6204,1.6204,42300000.0
2008-05-01 09:55:00,1.62045,1.6211,1.6204,1.6209,74500000.0
2008-05-01 09:56:00,1.6209,1.62125,1.62055,1.621,161299998.0
2008-05-01 09:57:00,1.621,1.62125,1.6207,1.621,47300000.0
2008-05-01 09:58:00,1.6211,1.62115,1.6211,1.62115,300000.0
2008-05-01 09:59:00,1.62115,1.62125,1.62095,1.62105,65100001.0
2008-05-01 10:00:00,1.6212,1.62125,1.62105,1.62105,18800000.0
2008-05-01 10:01:00,1.621,1.6212,1.62075,1.62075,76800000.0
2008-05-01 10:02:00,1.6207,1.6208,1.6203,1.6206,73400000.0
2008-05-01 10:03:00,1.6206,1.6206,1.6201,1.6205,47400000.0
2008-05-01 10:04:00,1.62035,1.6206,1.6202,1.6206,33300000.0
2008-05-01 10:05:00,1.62055,1.62055,1.6204,1.62045,5800000.0
2008-05-01 10:06:00,1.6204,1.62055,1.62025,1.62025,29200000.0
2008-05-01 10:07:00,1.6203,1.62045,1.6202,1.62035,30000000.0
2008-05-01 10:08:00,1.62035,1.6205,1.62015,1.62025,12200000.0
2008-05-01 10:09:00,1.62025,1.6204,1.62025,1.6203,10200000.0
2008-05-01 10:10:00,1.6203,1.62045,1.6202,1.6204,10700000.0
2008-05-01 10:11:00,1.6204,1.6206,1.6203,1.62055,12900000.0
2008-05-01 10:12:00,1.6205,1.62055,1.62045,1.62045,4100000.0
2008-05-01 10:13:00,1.62055,1.62055,1.6202,1.6203,13700000.0
2008-05-01 10:14:00,1.6203,1.6203,1.62005,1.62015,6800000.0
2008-05-01 10:15:00,1.6201,1.6206,1.62005,1.6206,8400000.0
2008-05-01 10:16:00,1.6205,1.6209,1.6205,1.6206,61500000.0
2008-05-01 10:17:00,1.6206,1.62115,1.6204,1.62085,103900000.0
2008-05-01 10:18:00,1.62075,1.62105,1.62035,1.6208,37900000.0
2008-05-01 10:19:00,1.62085,1.621,1.62085,1.621,15100000.0
2008-05-01 10:20:00,1.621,1.6211,1.6207,1.6208,61100000.0
2008-05-01 10:21:00,1.6208,1.6208,1.62055,1.62055,31800000.0
2008-05-01 10:22:00,1.62055,1.62095,1.6205,1.6208,12600000.0
2008-05-01 10:23:00,1.62085,1.6209,1.62075,1.62075,9800000.0
2008-05-01 10:24:00,1.62075,1.62075,1.6204,1.62065,10900000.0
2008-05-01 10:25:00,1.6206,1.6207,1.62045,1.62065,73400001.0
2008-05-01 10:26:00,1.62065,1.6209,1.62055,1.6208,52300000.0
2008-05-01 10:27:00,1.6208,1.6209,1.6206,1.6207,29000000.0
2008-05-01 10:28:00,1.62075,1.62085,1.6206,1.6206,25700000.0
2008-05-01 10:29:00,1.6206,1.62075,1.6205,1.6206,13600000.0
2008-05-01 10:30:00,1.6205,1.6206,1.62005,1.62035,58200000.0
2008-05-01 10:31:00,1.6204,1.6206,1.61995,1.62055,45300000.0
2008-05-01 10:32:00,1.6206,1.6206,1.6203,1.6206,25300000.0
2008-05-01 10:33:00,1.62055,1.6206,1.62035,1.62035,15200000.0
2008-05-01 10:34:00,1.6204,1.6205,1.62005,1.62045,115400000.0
2008-05-01 10:35:00,1.62045,1.62075,1.62025,1.6205,48400000.0
2008-05-01 10:36:00,1.62075,1.62075,1.62005,1.6202,48900000.0
2008-05-01 10:37:00,1.62025,1.62035,1.62015,1.62035,4700000.0
2008-05-01 10:38:00,1.62035,1.6208,1.62005,1.6206,50800000.0
2008-05-01 10:39:00,1.6205,1.6205,1.6202,1.6205,19200000.0
2008-05-01 10:40:00,1.62045,1.62065,1.6197,1.6198,27800000.0
2008-05-01 10:41:00,1.61985,1.6202,1.61985,1.61985,1800000.0
2008-05-01 10:42:00,1.6198,1.62005,1.61955,1.62,53100000.0
2008-05-01 10:43:00,1.62005,1.62025,1.61985,1.6201,24000000.0
2008-05-01 10:44:00,1.6201,1.6202,1.61975,1.6199,51000000.0
2008-05-01 10:45:00,1.61995,1.62025,1.61915,1.6195,113100000.0
2008-05-01 10:46:00,1.6195,1.61955,1.61915,1.61935,74300000.0
2008-05-01 10:47:00,1.6193,1.6195,1.619,1.61925,73000000.0
2008-05-01 10:48:00,1.61925,1.6195,1.6192,1.6195,4900000.0
2008-05-01 10:49:00,1.61945,1.61965,1.61935,1.61965,44299999.0
2008-05-01 10:50:00,1.6196,1.61985,1.61955,1.61985,11800000.0
2008-05-01 10:51:00,1.6198,1.61995,1.61975,1.6198,30100000.0
2008-05-01 10:52:00,1.61985,1.6201,1.6198,1.62,23900000.0
2008-05-01 10:53:00,1.62,1.6201,1.6197,1.6199,14200000.0
2008-05-01 10:54:00,1.61995,1.6201,1.61955,1.61965,16300000.0
2008-05-01 10:55:00,1.6196,1.61975,1.6195,1.61975,35300000.0
2008-05-01 10:56:00,1.6198,1.62,1.61975,1.6198,52300000.0
2008-05-01 10:57:00,1.61985,1.6199,1.61955,1.61985,17600000.0
2008-05-01 10:58:00,1.61985,1.62005,1.61985,1.62005,7100000.0
2008-05-01 10:59:00,1.62005,1.62015,1.6198,1.61985,15600000.0
2008-05-01 11:00:00,1.61985,1.6199,1.61975,1.6199,1100000.0
2008-05-01 11:01:00,1.6199,1.61995,1.6196,1.61965,14700000.0
2008-05-01 11:02:00,1.61965,1.62005,1.61965,1.6198,42000000.0
2008-05-01 11:03:00,1.61985,1.62005,1.61955,1.6196,30000000.0
2008-05-01 11:04:00,1.61955,1.61985,1.61955,1.61975,5100000.0
2008-05-01 11:05:00,1.61975,1.62035,1.61975,1.6201,26500000.0
2008-05-01 11:06:00,1.62015,1.62045,1.6201,1.6203,29800000.0
2008-05-01 11:07:00,1.6203,1.62035,1.6198,1.62,17500000.0
2008-05-01 11:08:00,1.61995,1.6203,1.61995,1.6202,7300000.0
2008-05-01 11:09:00,1.6202,1.6204,1.6202,1.6203,20200000.0
2008-05-01 11:10:00,1.62035,1.6204,1.62015,1.6202,26600000.0
2008-05-01 11:11:00,1.62015,1.62015,1.6198,1.61985,7200000.0
2008-05-01 11:12:00,1.6198,1.61985,1.61965,1.61985,4200000.0
2008-05-01 11:13:00,1.61985,1.61995,1.61975,1.6199,5300000.0
2008-05-01 11:14:00,1.61995,1.62005,1.61995,1.62,1600000.0
2008-05-01 11:15:00,1.62,1.62,1.6198,1.61985,1500000.0
2008-05-01 11:16:00,1.6199,1.6202,1.6199,1.62005,47500000.0
2008-05-01 11:17:00,1.62005,1.6201,1.6199,1.62005,2800000.0
2008-05-01 11:18:00,1.6201,1.6201,1.6199,1.62005,3400000.0
2008-05-01 11:19:00,1.61995,1.62025,1.61995,1.6201,7500000.0
2008-05-01 11:20:00,1.6201,1.62025,1.6201,1.6201,10400000.0
2008-05-01 11:21:00,1.62015,1.62015,1.61985,1.62005,35200000.0
2008-05-01 11:22:00,1.62005,1.6203,1.6199,1.6201,20700000.0
2008-05-01 11:23:00,1.6201,1.6204,1.61995,1.6202,37900000.0
2008-05-01 11:24:00,1.62015,1.6202,1.6198,1.6202,60900000.0
2008-05-01 11:25:00,1.62015,1.6203,1.6201,1.6202,11400000.0
2008-05-01 11:26:00,1.6202,1.6204,1.6202,1.6202,6200000.0
2008-05-01 11:27:00,1.6202,1.6204,1.62015,1.6202,15400000.0
2008-05-01 11:28:00,1.6202,1.6204,1.62005,1.6202,52800000.0
2008-05-01 11:29:00,1.62015,1.6202,1.61995,1.62,21700000.0
2008-05-01 11:30:00,1.62005,1.6204,1.62,1.62025,56800000.0
2008-05-01 11:31:00,1.62025,1.62095,1.61975,1.6207,111000000.0
2008-05-01 11:32:00,1.6207,1.62095,1.6205,1.6205,65900000.0
2008-05-01 11:33:00,1.6206,1.62065,1.6202,1.62035,26900000.0
2008-05-01 11:34:00,1.62035,1.62055,1.62015,1.62025,51200000.0
2008-05-01 11:35:00,1.62035,1.6204,1.6202,1.6202,13300000.0
2008-05-01 11:36:00,1.6202,1.62055,1.62015,1.6204,54400000.0
2008-05-01 11:37:00,1.6204,1.62075,1.62035,1.6206,44300000.0
2008-05-01 11:38:00,1.62055,1.6206,1.6204,1.6206,26700000.0
2008-05-01 11:39:00,1.62055,1.62055,1.62015,1.6202,15600000.0
2008-05-01 11:40:00,1.62025,1.6204,1.62015,1.62035,15200000.0
2008-05-01 11:41:00,1.6203,1.62065,1.6203,1.6206,13900000.0
2008-05-01 11:42:00,1.62045,1.62075,1.62035,1.6205,37100000.0
2008-05-01 11:43:00,1.6205,1.62065,1.62045,1.62045,29400000.0
2008-05-01 11:44:00,1.6205,1.6206,1.6204,1.6205,6100000.0
2008-05-01 11:45:00,1.6205,1.6206,1.6204,1.6205,12300000.0
2008-05-01 11:46:00,1.6205,1.6206,1.6204,1.6204,11400000.0
2008-05-01 11:47:00,1.6204,1.6208,1.6204,1.6207,28000000.0
2008-05-01 11:48:00,1.62065,1.62085,1.62065,1.6208,1400000.0
2008-05-01 11:49:00,1.6207,1.6209,1.6207,1.6207,9100000.0
2008-05-01 11:50:00,1.62075,1.62085,1.6203,1.62035,12200000.0
2008-05-01 11:51:00,1.62035,1.6209,1.6203,1.6209,21600000.0
2008-05-01 11:52:00,1.62095,1.621,1.6207,1.6209,38900000.0
2008-05-01 11:53:00,1.62085,1.62105,1.6206,1.6208,30000000.0
2008-05-01 11:54:00,1.62075,1.6211,1.62065,1.621,20300000.0
2008-05-01 11:55:00,1.62105,1.6211,1.62095,1.621,2200000.0
2008-05-01 11:56:00,1.62105,1.62105,1.6207,1.62075,6900000.0
2008-05-01 11:57:00,1.6207,1.621,1.6206,1.62065,30500000.0
2008-05-01 11:58:00,1.6206,1.6208,1.62055,1.62065,19400000.0
2008-05-01 11:59:00,1.62055,1.621,1.62045,1.621,22800000.0
2008-05-01 12:00:00,1.62095,1.6211,1.6209,1.621,7300000.0
2008-05-01 12:01:00,1.62085,1.621,1.6208,1.6209,11500000.0
2008-05-01 12:02:00,1.62095,1.62095,1.6208,1.6209,12300000.0
2008-05-01 12:03:00,1.62085,1.62105,1.62085,1.62105,21500000.0
2008-05-01 12:04:00,1.62105,1.6211,1.6205,1.62055,8700000.0
2008-05-01 12:05:00,1.6206,1.6206,1.62055,1.62055,500000.0
2008-05-01 12:06:00,1.6206,1.621,1.6205,1.6209,16700000.0
2008-05-01 12:07:00,1.62095,1.62105,1.6207,1.6207,20800000.0
2008-05-01 12:08:00,1.62065,1.621,1.62065,1.6209,12900000.0
2008-05-01 12:09:00,1.62085,1.6209,1.62065,1.6208,67000000.0
2008-05-01 12:10:00,1.62065,1.62075,1.62065,1.62065,6000000.0
2008-05-01 12:11:00,1.6207,1.6208,1.6206,1.62065,12000000.0
2008-05-01 12:12:00,1.6206,1.6207,1.6206,1.62065,7000000.0
2008-05-01 12:13:00,1.62065,1.62065,1.62065,1.62065,400000.0
2008-05-01 12:14:00,1.6206,1.62095,1.6206,1.62065,30000000.0
2008-05-01 12:15:00,1.62075,1.62075,1.6203,1.6204,11400000.0
2008-05-01 12:16:00,1.62035,1.62045,1.6201,1.6203,20300000.0
2008-05-01 12:17:00,1.62015,1.6203,1.6201,1.62025,28800000.0
2008-05-01 12:18:00,1.6203,1.62045,1.6203,1.6203,2000000.0
2008-05-01 12:19:00,1.6203,1.6203,1.6203,1.6203,200000.0
2008-05-01 12:20:00,1.6204,1.6209,1.6204,1.6209,27300000.0
2008-05-01 12:21:00,1.6208,1.6208,1.62055,1.62075,39300000.0
2008-05-01 12:22:00,1.62075,1.62145,1.62075,1.6212,72500000.0
2008-05-01 12:23:00,1.62115,1.6214,1.621,1.621,27300000.0
2008-05-01 12:24:00,1.62095,1.621,1.6206,1.6206,26200000.0
2008-05-01 12:25:00,1.6207,1.6208,1.6205,1.6205,4700000.0
2008-05-01 12:26:00,1.6205,1.6205,1.6202,1.6205,26300000.0
2008-05-01 12:27:00,1.6205,1.6208,1.62045,1.62075,4700000.0
2008-05-01 12:28:00,1.6205,1.62075,1.6205,1.6207,3300000.0
2008-05-01 12:29:00,1.6207,1.6208,1.6207,1.6208,1900000.0
2008-05-01 12:30:00,1.6208,1.6209,1.6208,1.6208,5800000.0
2008-05-01 12:31:00,1.6209,1.6213,1.6209,1.6211,57000000.0
2008-05-01 12:32:00,1.6211,1.6213,1.62105,1.62125,40400000.0
2008-05-01 12:33:00,1.6213,1.62135,1.62125,1.62125,10900000.0
2008-05-01 12:34:00,1.6212,1.6213,1.6211,1.62125,18100000.0
2008-05-01 12:35:00,1.6213,1.6214,1.62125,1.62135,21400000.0
2008-05-01 12:36:00,1.62135,1.6216,1.62125,1.62125,23400000.0
2008-05-01 12:37:00,1.6212,1.62125,1.62115,1.62115,1200000.0
2008-05-01 12:38:00,1.6212,1.6212,1.62115,1.6212,300000.0
2008-05-01 12:39:00,1.6213,1.6213,1.6212,1.6212,1100000.0
2008-05-01 12:40:00,1.62115,1.6212,1.62115,1.62115,1100000.0
2008-05-01 12:41:00,1.62115,1.6212,1.6211,1.62115,1200000.0
2008-05-01 12:42:00,1.6212,1.62125,1.6211,1.62115,2300000.0
2008-05-01 12:43:00,1.62073,1.62106,1.62069,1.62106,36600000.0
2008-05-01 12:44:00,1.6212,1.6212,1.62115,1.62115,800000.0
2008-05-01 12:45:00,1.62115,1.6212,1.6211,1.62115,600000.0
2008-05-01 12:46:00,1.6211,1.6214,1.62105,1.62115,17200000.0
2008-05-01 12:47:00,1.6211,1.6211,1.621,1.621,13900000.0
2008-05-01 12:48:00,1.62105,1.62105,1.62095,1.621,600000.0
2008-05-01 12:49:00,1.62095,1.62105,1.62085,1.621,15500000.0
2008-05-01 12:50:00,1.621,1.6214,1.62095,1.621,100900000.0
2008-05-01 12:51:00,1.621,1.6211,1.62095,1.62095,26800000.0
2008-05-01 12:52:00,1.62105,1.6213,1.62095,1.62115,49900000.0
2008-05-01 12:53:00,1.62115,1.62155,1.62115,1.6214,23600000.0
2008-05-01 12:54:00,1.6214,1.6215,1.6214,1.6214,2400000.0
2008-05-01 12:55:00,1.6214,1.6214,1.6213,1.6213,12200000.0
2008-05-01 12:56:00,1.62135,1.62145,1.62125,1.6213,28400000.0
2008-05-01 12:57:00,1.62135,1.6215,1.6213,1.62145,15400000.0
2008-05-01 12:58:00,1.6215,1.62155,1.62135,1.6214,15000000.0
2008-05-01 12:59:00,1.62145,1.6218,1.6214,1.62175,8700000.0
2008-05-01 13:00:00,1.62185,1.62225,1.6218,1.6222,14700000.0
2008-05-01 13:01:00,1.62225,1.62235,1.62225,1.6223,3100000.0
2008-05-01 13:02:00,1.6223,1.62245,1.6223,1.6223,21400000.0
2008-05-01 13:03:00,1.62235,1.6224,1.62215,1.62215,17100000.0
2008-05-01 13:04:00,1.6222,1.62235,1.62205,1.6221,22600000.0
2008-05-01 13:05:00,1.62215,1.6222,1.62185,1.6221,7400000.0
2008-05-01 13:06:00,1.62215,1.6222,1.62205,1.6221,8700000.0
2008-05-01 13:07:00,1.62215,1.62215,1.62195,1.622,6800000.0
2008-05-01 13:08:00,1.62195,1.6221,1.62185,1.622,31300000.0
2008-05-01 13:09:00,1.622,1.62215,1.62185,1.622,65700000.0
2008-05-01 13:10:00,1.6221,1.6221,1.6218,1.62185,13200000.0
2008-05-01 13:11:00,1.6219,1.6219,1.62155,1.62155,3800000.0
2008-05-01 13:12:00,1.6215,1.62165,1.6214,1.62145,2100000.0
2008-05-01 13:13:00,1.6214,1.62155,1.6214,1.6214,2000000.0
2008-05-01 13:14:00,1.62155,1.62155,1.6212,1.62125,7600000.0
2008-05-01 13:15:00,1.6213,1.6217,1.62125,1.6216,29700000.0
2008-05-01 13:16:00,1.6216,1.6217,1.62145,1.62155,30700000.0
2008-05-01 13:17:00,1.62165,1.6218,1.6216,1.6218,11700000.0
2008-05-01 13:18:00,1.62175,1.6219,1.6215,1.6218,46300000.0
2008-05-01 13:19:00,1.6218,1.6218,1.6217,1.62175,1900000.0
2008-05-01 13:20:00,1.6218,1.6218,1.6216,1.6217,3600000.0
2008-05-01 13:21:00,1.62165,1.62175,1.62165,1.6217,1400000.0
2008-05-01 13:22:00,1.62165,1.62165,1.62155,1.62155,1800000.0
2008-05-01 13:23:00,1.6215,1.6216,1.6215,1.6215,26200000.0
2008-05-01 13:24:00,1.6215,1.6215,1.62135,1.62135,37800000.0
2008-05-01 13:25:00,1.62125,1.62135,1.6211,1.62115,26600000.0
2008-05-01 13:26:00,1.62115,1.6214,1.62115,1.6213,23600000.0
2008-05-01 13:27:00,1.62135,1.6215,1.6212,1.6214,16400000.0
2008-05-01 13:28:00,1.62135,1.6214,1.62135,1.6214,1600000.0
2008-05-01 13:29:00,1.6213,1.62145,1.6213,1.62145,22900000.0
2008-05-01 13:30:00,1.62135,1.62185,1.62135,1.62175,35500000.0
2008-05-01 13:31:00,1.6217,1.6217,1.62135,1.6214,25200000.0
2008-05-01 13:32:00,1.62091,1.62132,1.62086,1.62108,17600000.0
2008-05-01 13:33:00,1.6214,1.6215,1.62135,1.62145,11900000.0
2008-05-01 13:34:00,1.6214,1.6216,1.62135,1.6216,11400000.0
2008-05-01 13:35:00,1.62165,1.6217,1.6215,1.62165,5200000.0
2008-05-01 13:36:00,1.62165,1.6217,1.62125,1.62165,40000000.0
2008-05-01 13:37:00,1.6217,1.6217,1.6214,1.6215,24700000.0
2008-05-01 13:38:00,1.62155,1.62155,1.62145,1.6215,9900000.0
2008-05-01 13:39:00,1.6215,1.6215,1.6213,1.6215,49100000.0
2008-05-01 13:40:00,1.6214,1.6215,1.6213,1.6214,28700000.0
2008-05-01 13:41:00,1.62145,1.62145,1.62145,1.62145,100000.0
2008-05-01 13:42:00,1.6215,1.6215,1.62135,1.6215,16100000.0
2008-05-01 13:43:00,1.6215,1.6215,1.62125,1.62145,31100000.0
2008-05-01 13:44:00,1.6215,1.6215,1.62135,1.62145,2000000.0
2008-05-01 13:45:00,1.62145,1.6217,1.62145,1.62165,14300000.0
2008-05-01 13:46:00,1.62165,1.62195,1.6216,1.62185,7800000.0
2008-05-01 13:47:00,1.6218,1.6219,1.6217,1.62175,17300000.0
2008-05-01 13:48:00,1.6218,1.6219,1.6217,1.6218,18900000.0
2008-05-01 13:49:00,1.6218,1.6218,1.6218,1.6218,2200000.0
2008-05-01 13:50:00,1.6218,1.62185,1.6218,1.62185,4450000.0
2008-05-01 13:51:00,1.6218,1.62185,1.6218,1.6218,7000000.0
2008-05-01 13:52:00,1.6218,1.6219,1.62155,1.6218,27150000.0
2008-05-01 13:53:00,1.6218,1.6218,1.62155,1.62165,28150000.0
2008-05-01 13:54:00,1.62155,1.6216,1.62145,1.62155,5800000.0
2008-05-01 13:55:00,1.6215,1.62155,1.62145,1.62155,2300000.0
2008-05-01 13:56:00,1.6215,1.6216,1.6214,1.6216,12500000.0
2008-05-01 13:57:00,1.6216,1.6216,1.6216,1.6216,2100000.0
2008-05-01 13:58:00,1.6217,1.6219,1.6214,1.62145,62600000.0
2008-05-01 13:59:00,1.62145,1.6215,1.62145,1.6215,8600000.0
2008-05-01 14:00:00,1.6215,1.6215,1.62145,1.6215,3800000.0
2008-05-01 14:01:00,1.6215,1.6215,1.62135,1.62135,9700000.0
2008-05-01 14:02:00,1.6213,1.6214,1.62115,1.62115,10500000.0
2008-05-01 14:03:00,1.6212,1.62125,1.62115,1.6212,16500000.0
2008-05-01 14:04:00,1.62125,1.6215,1.62115,1.62145,11900000.0
2008-05-01 14:05:00,1.6214,1.6214,1.62135,1.62135,14600000.0
2008-05-01 14:06:00,1.6214,1.6215,1.62115,1.62125,4500000.0
2008-05-01 14:07:00,1.6212,1.6213,1.62095,1.62105,37100000.0
2008-05-01 14:08:00,1.62105,1.62115,1.62095,1.62105,55800000.0
2008-05-01 14:09:00,1.62105,1.6211,1.62095,1.62105,12200000.0
2008-05-01 14:10:00,1.62105,1.6212,1.62105,1.6212,21000000.0
2008-05-01 14:11:00,1.6212,1.62135,1.621,1.6212,28800000.0
2008-05-01 14:12:00,1.6212,1.6213,1.6211,1.6211,22600000.0
2008-05-01 14:13:00,1.6211,1.6212,1.6211,1.6211,12300000.0
2008-05-01 14:14:00,1.6212,1.6214,1.6212,1.62125,12400000.0
2008-05-01 14:15:00,1.6213,1.6214,1.62125,1.6213,36500000.0
2008-05-01 14:16:00,1.62125,1.62225,1.6212,1.6215,142100000.0
2008-05-01 14:17:00,1.6215,1.6217,1.62125,1.6213,150800000.0
2008-05-01 14:18:00,1.62125,1.6213,1.62105,1.6212,48300000.0
2008-05-01 14:19:00,1.6212,1.62125,1.62085,1.621,60300000.0
2008-05-01 14:20:00,1.621,1.62105,1.62075,1.62095,42100000.0
2008-05-01 14:21:00,1.62095,1.621,1.6206,1.62065,153799999.0
2008-05-01 14:22:00,1.6207,1.6208,1.6206,1.62075,5400000.0
2008-05-01 14:23:00,1.6208,1.621,1.62075,1.6209,1700000.0
2008-05-01 14:24:00,1.62085,1.6218,1.62085,1.6218,18000000.0
2008-05-01 14:25:00,1.62185,1.62205,1.62155,1.6216,29300000.0
2008-05-01 14:26:00,1.62165,1.6217,1.62105,1.6214,26200000.0
2008-05-01 14:27:00,1.6214,1.6216,1.6214,1.62145,5900000.0
2008-05-01 14:28:00,1.62135,1.62155,1.62105,1.6213,48400000.0
2008-05-01 14:29:00,1.62135,1.62165,1.62095,1.62095,44200000.0
2008-05-01 14:30:00,1.62095,1.62095,1.6198,1.62025,330400001.0
2008-05-01 14:31:00,1.6202,1.62055,1.6202,1.62035,100400000.0
2008-05-01 14:32:00,1.62035,1.62075,1.62035,1.62055,74000000.0
2008-05-01 14:33:00,1.62055,1.62075,1.6201,1.6201,115000000.0
2008-05-01 14:34:00,1.6201,1.62085,1.6201,1.62065,182400000.0
2008-05-01 14:35:00,1.6207,1.62115,1.6206,1.621,268900000.0
2008-05-01 14:36:00,1.6209,1.62115,1.62055,1.62065,114900000.0
2008-05-01 14:37:00,1.6206,1.6213,1.62045,1.6205,105600000.0
2008-05-01 14:38:00,1.62055,1.62095,1.62005,1.6201,146000000.0
2008-05-01 14:39:00,1.62015,1.6207,1.6201,1.6204,102400000.0
2008-05-01 14:40:00,1.62045,1.62085,1.62025,1.62025,216400000.0
2008-05-01 14:41:00,1.62025,1.62035,1.6197,1.6198,112300000.0
2008-05-01 14:42:00,1.61975,1.62005,1.61975,1.62005,36000000.0
2008-05-01 14:43:00,1.62,1.62025,1.61975,1.61975,91500000.0
2008-05-01 14:44:00,1.61975,1.61995,1.61955,1.6198,99400001.0
2008-05-01 14:45:00,1.61985,1.6204,1.61965,1.62015,94500000.0
2008-05-01 14:46:00,1.6202,1.62035,1.62,1.62005,132900000.0
2008-05-01 14:47:00,1.6201,1.62015,1.61965,1.6197,37600000.0
2008-05-01 14:48:00,1.61975,1.6199,1.6195,1.61955,39700000.0
2008-05-01 14:49:00,1.6195,1.6198,1.6192,1.61925,48600000.0
2008-05-01 14:50:00,1.6193,1.6196,1.6193,1.6195,48300000.0
2008-05-01 14:51:00,1.61955,1.61995,1.61945,1.61965,41500000.0
2008-05-01 14:52:00,1.6197,1.6197,1.6193,1.61945,73500000.0
2008-05-01 14:53:00,1.61945,1.61965,1.6193,1.6195,7900000.0
2008-05-01 14:54:00,1.61955,1.61995,1.61955,1.6198,8600000.0
2008-05-01 14:55:00,1.61975,1.6198,1.6195,1.61965,7700000.0
2008-05-01 14:56:00,1.61965,1.61975,1.61955,1.6197,31300000.0
2008-05-01 14:57:00,1.61975,1.61975,1.6197,1.61975,500000.0
2008-05-01 14:58:00,1.6197,1.6198,1.6197,1.61975,30400000.0
2008-05-01 14:59:00,1.6197,1.6198,1.6195,1.6195,25200000.0
2008-05-01 15:00:00,1.6195,1.6198,1.6195,1.6196,27800000.0
2008-05-01 15:01:00,1.6196,1.6196,1.61915,1.61925,88300000.0
2008-05-01 15:02:00,1.61925,1.6194,1.6192,1.6193,11500000.0
2008-05-01 15:03:00,1.61935,1.61945,1.619,1.6192,45400000.0
2008-05-01 15:04:00,1.61915,1.6192,1.61895,1.61895,93500000.0
2008-05-01 15:05:00,1.61895,1.619,1.61865,1.61875,62300000.0
2008-05-01 15:06:00,1.61875,1.61875,1.61855,1.6186,55800000.0
2008-05-01 15:07:00,1.61855,1.61855,1.6178,1.61785,43700000.0
2008-05-01 15:08:00,1.61795,1.6181,1.6178,1.61795,24100000.0
2008-05-01 15:09:00,1.61785,1.6179,1.61745,1.6176,56800000.0
2008-05-01 15:10:00,1.6176,1.61805,1.6176,1.618,74800000.0
2008-05-01 15:11:00,1.61805,1.6182,1.6179,1.61815,18000000.0
2008-05-01 15:12:00,1.6182,1.61835,1.61805,1.61835,49500000.0
2008-05-01 15:13:00,1.6183,1.61845,1.6181,1.6182,221900000.0
2008-05-01 15:14:00,1.61825,1.6183,1.61805,1.61815,106900000.0
2008-05-01 15:15:00,1.6182,1.6183,1.6178,1.6178,67700000.0
2008-05-01 15:16:00,1.61785,1.61795,1.61755,1.6178,62300000.0
2008-05-01 15:17:00,1.61785,1.618,1.61775,1.618,22200000.0
2008-05-01 15:18:00,1.61795,1.6182,1.6178,1.61805,187300000.0
2008-05-01 15:19:00,1.61805,1.61825,1.61805,1.61815,138000000.0
2008-05-01 15:20:00,1.61815,1.6182,1.618,1.61815,153300000.0
2008-05-01 15:21:00,1.6181,1.61825,1.618,1.6181,69300000.0
2008-05-01 15:22:00,1.61815,1.6183,1.6181,1.6182,100200000.0
2008-05-01 15:23:00,1.61825,1.61825,1.61805,1.6181,259200000.0
2008-05-01 15:24:00,1.6181,1.61835,1.61805,1.61805,192900000.0
2008-05-01 15:25:00,1.618,1.61855,1.618,1.61845,222100000.0
2008-05-01 15:26:00,1.61855,1.61855,1.61835,1.61845,167000000.0
2008-05-01 15:27:00,1.61845,1.61855,1.6184,1.61855,59700000.0
2008-05-01 15:28:00,1.61855,1.6187,1.61855,1.6187,65700000.0
2008-05-01 15:29:00,1.6187,1.61875,1.6186,1.61865,107700000.0
2008-05-01 15:30:00,1.61875,1.6189,1.61875,1.6188,102550000.0
2008-05-01 15:31:00,1.61875,1.61895,1.6187,1.6189,146499999.0
2008-05-01 15:32:00,1.619,1.61915,1.61895,1.619,120099999.0
2008-05-01 15:33:00,1.619,1.6191,1.61895,1.6191,55400000.0
2008-05-01 15:34:00,1.6191,1.61925,1.61885,1.61885,129700000.0
2008-05-01 15:35:00,1.61885,1.6191,1.6187,1.6191,231199999.0
2008-05-01 15:36:00,1.61915,1.61915,1.61865,1.61915,202299999.0
2008-05-01 15:37:00,1.61905,1.61925,1.61905,1.61925,194000000.0
2008-05-01 15:38:00,1.61925,1.61935,1.6187,1.6188,272300002.0
2008-05-01 15:39:00,1.61875,1.61885,1.6186,1.6187,131800000.0
2008-05-01 15:40:00,1.61865,1.61875,1.61855,1.6187,195000000.0
2008-05-01 15:41:00,1.61865,1.61875,1.61865,1.61875,5300000.0
2008-05-01 15:42:00,1.6187,1.6191,1.6187,1.6187,163900001.0
2008-05-01 15:43:00,1.61875,1.61925,1.61875,1.6192,30100000.0
2008-05-01 15:44:00,1.61915,1.6196,1.61885,1.6194,119300000.0
2008-05-01 15:45:00,1.6193,1.6199,1.61925,1.6199,159900000.0
2008-05-01 15:46:00,1.61985,1.62005,1.61965,1.62005,144300000.0
2008-05-01 15:47:00,1.62005,1.62015,1.61995,1.6201,60300000.0
2008-05-01 15:48:00,1.62005,1.6204,1.61965,1.6197,137400000.0
2008-05-01 15:49:00,1.61965,1.6197,1.61915,1.61965,212000002.0
2008-05-01 15:50:00,1.6197,1.6198,1.61965,1.61975,4300000.0
2008-05-01 15:51:00,1.6198,1.6198,1.6197,1.61975,23300000.0
2008-05-01 15:52:00,1.6198,1.61995,1.6196,1.61965,40300000.0
2008-05-01 15:53:00,1.61965,1.62025,1.6196,1.62015,51100000.0
2008-05-01 15:54:00,1.62015,1.62135,1.62015,1.6211,82400000.0
2008-05-01 15:55:00,1.62105,1.62145,1.62105,1.62145,58400000.0
2008-05-01 15:56:00,1.62145,1.6215,1.62125,1.62135,49300000.0
2008-05-01 15:57:00,1.6214,1.62165,1.62135,1.62145,8600000.0
2008-05-01 15:58:00,1.6215,1.6216,1.6213,1.6216,67600000.0
2008-05-01 15:59:00,1.6216,1.62205,1.62135,1.62165,504500001.0
2008-05-01 16:00:00,1.62165,1.62195,1.6214,1.6215,438200000.0
2008-05-01 16:01:00,1.62145,1.6216,1.62085,1.62095,91200000.0
2008-05-01 16:02:00,1.62095,1.62115,1.62065,1.6207,115500000.0
2008-05-01 16:03:00,1.6207,1.6209,1.6203,1.62075,172800001.0
2008-05-01 16:04:00,1.62075,1.6209,1.6204,1.6208,77700000.0
2008-05-01 16:05:00,1.62085,1.62155,1.62075,1.6215,139100000.0
2008-05-01 16:06:00,1.62155,1.62165,1.6213,1.62135,132300000.0
2008-05-01 16:07:00,1.62135,1.6217,1.6212,1.62155,178600001.0
2008-05-01 16:08:00,1.62155,1.6216,1.62105,1.6214,73100000.0
2008-05-01 16:09:00,1.6213,1.62165,1.6212,1.62125,117800000.0
2008-05-01 16:10:00,1.62115,1.62125,1.62045,1.6206,127900000.0
2008-05-01 16:11:00,1.62055,1.62055,1.62035,1.6205,44100000.0
2008-05-01 16:12:00,1.6205,1.6209,1.62045,1.62065,67400000.0
2008-05-01 16:13:00,1.6207,1.62075,1.6204,1.62045,111799999.0
2008-05-01 16:14:00,1.6205,1.62065,1.62025,1.62025,83300000.0
2008-05-01 16:15:00,1.62015,1.62035,1.6199,1.6203,93100000.0
2008-05-01 16:16:00,1.62025,1.62045,1.6201,1.6201,12000000.0
2008-05-01 16:17:00,1.62015,1.62085,1.6201,1.6202,135700000.0
2008-05-01 16:18:00,1.62005,1.6207,1.61995,1.6203,41000000.0
2008-05-01 16:19:00,1.62025,1.62055,1.6202,1.6205,25700000.0
2008-05-01 16:20:00,1.62055,1.6211,1.62015,1.6209,146000000.0
2008-05-01 16:21:00,1.62085,1.62105,1.62075,1.621,47900000.0
2008-05-01 16:22:00,1.62095,1.621,1.62075,1.62075,99800000.0
2008-05-01 16:23:00,1.6208,1.62105,1.62075,1.62085,237199999.0
2008-05-01 16:24:00,1.62085,1.62115,1.6208,1.62105,106800000.0
2008-05-01 16:25:00,1.621,1.62185,1.621,1.62175,246700000.0
2008-05-01 16:26:00,1.6217,1.6217,1.62075,1.62095,161700000.0
2008-05-01 16:27:00,1.6209,1.62105,1.6206,1.62085,47100001.0
2008-05-01 16:28:00,1.6209,1.6214,1.62075,1.6208,64000000.0
2008-05-01 16:29:00,1.62085,1.62135,1.62085,1.62105,20400000.0
2008-05-01 16:30:00,1.621,1.62105,1.62065,1.6208,75800000.0
2008-05-01 16:31:00,1.62075,1.62085,1.61975,1.61995,257700001.0
2008-05-01 16:32:00,1.61985,1.61985,1.61915,1.6192,96000000.0
2008-05-01 16:33:00,1.6192,1.61925,1.6189,1.61905,87000000.0
2008-05-01 16:34:00,1.61895,1.61935,1.61875,1.6193,115800000.0
2008-05-01 16:35:00,1.61935,1.61985,1.61925,1.6197,54600000.0
2008-05-01 16:36:00,1.6197,1.62,1.6197,1.62,22600000.0
2008-05-01 16:37:00,1.61995,1.62005,1.6198,1.6199,19400000.0
2008-05-01 16:38:00,1.61985,1.62015,1.61955,1.62005,112400000.0
2008-05-01 16:39:00,1.62005,1.6202,1.6196,1.61995,122699999.0
2008-05-01 16:40:00,1.6199,1.6201,1.61965,1.6198,88100000.0
2008-05-01 16:41:00,1.61975,1.6201,1.61975,1.61985,72400000.0
2008-05-01 16:42:00,1.6199,1.62005,1.6196,1.61965,99000000.0
2008-05-01 16:43:00,1.61965,1.6198,1.61955,1.6198,40200000.0
2008-05-01 16:44:00,1.61975,1.61995,1.6197,1.6197,90099999.0
2008-05-01 16:45:00,1.61965,1.61965,1.61915,1.6193,101900000.0
2008-05-01 16:46:00,1.61925,1.6195,1.6192,1.6193,99100000.0
2008-05-01 16:47:00,1.6193,1.61965,1.61925,1.6194,81000000.0
2008-05-01 16:48:00,1.61945,1.6195,1.61915,1.61915,126000000.0
2008-05-01 16:49:00,1.6192,1.6193,1.6188,1.619,69000000.0
2008-05-01 16:50:00,1.61905,1.6194,1.619,1.6194,150299999.0
2008-05-01 16:51:00,1.61945,1.61955,1.61905,1.61935,216400000.0
2008-05-01 16:52:00,1.61935,1.6196,1.61925,1.61935,137300000.0
2008-05-01 16:53:00,1.61935,1.6198,1.61925,1.61975,216800000.0
2008-05-01 16:54:00,1.6197,1.62005,1.6197,1.6197,191600000.0
2008-05-01 16:55:00,1.61975,1.61975,1.6193,1.61935,181100000.0
2008-05-01 16:56:00,1.6194,1.6194,1.61915,1.61915,173600000.0
2008-05-01 16:57:00,1.6192,1.61925,1.61915,1.6192,140300000.0
2008-05-01 16:58:00,1.6192,1.61935,1.619,1.61935,235299999.0
2008-05-01 16:59:00,1.61935,1.61975,1.61905,1.61915,492499998.0
2008-05-01 17:00:00,1.61905,1.61925,1.619,1.61915,143500000.0
2008-05-01 17:01:00,1.61915,1.6193,1.61905,1.61925,372200000.0
2008-05-01 17:02:00,1.6192,1.61935,1.6192,1.61925,110400000.0
2008-05-01 17:03:00,1.61925,1.61945,1.6192,1.6192,11300000.0
2008-05-01 17:04:00,1.61925,1.6195,1.61925,1.6195,55300000.0
2008-05-01 17:05:00,1.61945,1.6197,1.61935,1.61965,89300000.0
2008-05-01 17:06:00,1.6197,1.6197,1.61935,1.6194,20000000.0
2008-05-01 17:07:00,1.61945,1.61965,1.61945,1.61965,16400000.0
2008-05-01 17:08:00,1.61965,1.61985,1.6195,1.6198,41000000.0
2008-05-01 17:09:00,1.61975,1.61985,1.61935,1.61955,93100000.0
2008-05-01 17:10:00,1.6195,1.6196,1.6193,1.6195,8200000.0
2008-05-01 17:11:00,1.61945,1.6196,1.6193,1.61955,109600001.0
2008-05-01 17:12:00,1.6196,1.6197,1.6195,1.6196,12500000.0
2008-05-01 17:13:00,1.61965,1.61975,1.6194,1.6195,113800001.0
2008-05-01 17:14:00,1.61945,1.6196,1.61925,1.61955,95300000.0
2008-05-01 17:15:00,1.6196,1.61975,1.61955,1.6196,150500000.0
2008-05-01 17:16:00,1.61955,1.61975,1.6195,1.61975,40000000.0
2008-05-01 17:17:00,1.6198,1.62,1.6198,1.6199,20800000.0
2008-05-01 17:18:00,1.61985,1.6199,1.61975,1.61985,157200000.0
2008-05-01 17:19:00,1.61985,1.6199,1.61955,1.61955,158100000.0
2008-05-01 17:20:00,1.6195,1.61955,1.6195,1.61955,3700000.0
2008-05-01 17:21:00,1.6196,1.61965,1.6195,1.61955,80200001.0
2008-05-01 17:22:00,1.61955,1.62,1.6195,1.6199,288200000.0
2008-05-01 17:23:00,1.6199,1.62,1.6196,1.6197,264000000.0
2008-05-01 17:24:00,1.61965,1.61985,1.6195,1.61955,165100000.0
2008-05-01 17:25:00,1.6195,1.61975,1.6195,1.61975,35100000.0
2008-05-01 17:26:00,1.61975,1.61975,1.6196,1.61975,30000000.0
2008-05-01 17:27:00,1.6197,1.6197,1.6195,1.6195,5500000.0
2008-05-01 17:28:00,1.61955,1.6196,1.61945,1.6196,1600000.0
2008-05-01 17:29:00,1.61955,1.6197,1.61925,1.6196,65799999.0
2008-05-01 17:30:00,1.61955,1.6196,1.61935,1.61955,95300000.0
2008-05-01 17:31:00,1.6195,1.61965,1.61935,1.61945,5700000.0
2008-05-01 17:32:00,1.6195,1.61955,1.6192,1.6193,183900001.0
2008-05-01 17:33:00,1.61935,1.61935,1.6192,1.61925,56500000.0
2008-05-01 17:34:00,1.6193,1.61935,1.6193,1.6193,35400000.0
2008-05-01 17:35:00,1.61925,1.61925,1.61915,1.6192,36500000.0
2008-05-01 17:36:00,1.61925,1.61925,1.6191,1.6191,22700000.0
2008-05-01 17:37:00,1.61915,1.61915,1.61905,1.61905,64400000.0
2008-05-01 17:38:00,1.61905,1.61915,1.61905,1.61915,32800000.0
2008-05-01 17:39:00,1.61915,1.61925,1.6191,1.61925,35500000.0
2008-05-01 17:40:00,1.6192,1.61935,1.61905,1.6191,36200000.0
2008-05-01 17:41:00,1.61915,1.61915,1.6191,1.61915,31300000.0
2008-05-01 17:42:00,1.6192,1.6192,1.61905,1.6191,157800000.0
2008-05-01 17:43:00,1.61905,1.61935,1.61905,1.6192,150000000.0
2008-05-01 17:44:00,1.61925,1.61925,1.61915,1.61925,91000000.0
2008-05-01 17:45:00,1.61925,1.61925,1.6192,1.6192,200000.0
2008-05-01 17:46:00,1.6188,1.61912,1.61866,1.61908,49400000.0
2008-05-01 17:47:00,1.61925,1.61925,1.6192,1.61925,35900000.0
2008-05-01 17:48:00,1.6192,1.6194,1.61915,1.61925,141300000.0
2008-05-01 17:49:00,1.6192,1.61965,1.6192,1.6196,122400000.0
2008-05-01 17:50:00,1.61955,1.6196,1.61945,1.61955,26300000.0
2008-05-01 17:51:00,1.6196,1.61965,1.6195,1.61955,17200000.0
2008-05-01 17:52:00,1.6196,1.61965,1.61915,1.61945,72500001.0
2008-05-01 17:53:00,1.61945,1.61945,1.61905,1.61905,82100000.0
2008-05-01 17:54:00,1.619,1.61905,1.61875,1.61885,41400000.0
2008-05-01 17:55:00,1.6189,1.6191,1.61885,1.61895,63300000.0
2008-05-01 17:56:00,1.61895,1.61925,1.61895,1.61925,46800000.0
2008-05-01 17:57:00,1.6193,1.6195,1.6193,1.6195,29800000.0
2008-05-01 17:58:00,1.61955,1.61975,1.6195,1.61975,4800000.0
2008-05-01 17:59:00,1.61975,1.62005,1.61975,1.6198,24500000.0
2008-05-01 18:00:00,1.61975,1.62,1.61975,1.6199,8800000.0
2008-05-01 18:01:00,1.61985,1.61985,1.6197,1.61985,2100000.0
2008-05-01 18:02:00,1.6198,1.62,1.6198,1.61985,15300000.0
2008-05-01 18:03:00,1.61985,1.6199,1.61975,1.6199,64500000.0
2008-05-01 18:04:00,1.61985,1.6199,1.6198,1.61985,1000000.0
2008-05-01 18:05:00,1.61985,1.6199,1.61975,1.6198,20200000.0
2008-05-01 18:06:00,1.61985,1.6199,1.6198,1.61985,15300000.0
2008-05-01 18:07:00,1.6199,1.61995,1.6198,1.61995,26200000.0
2008-05-01 18:08:00,1.61995,1.61995,1.6199,1.61995,20200000.0
2008-05-01 18:09:00,1.62,1.62,1.6198,1.6198,13500000.0
2008-05-01 18:10:00,1.61975,1.6198,1.6197,1.61975,19500000.0
2008-05-01 18:11:00,1.61975,1.6198,1.6196,1.61975,23600000.0
2008-05-01 18:12:00,1.6197,1.61985,1.6197,1.61975,35600000.0
2008-05-01 18:13:00,1.61975,1.6199,1.61975,1.6199,44000000.0
2008-05-01 18:14:00,1.62,1.62005,1.62,1.62005,7400000.0
2008-05-01 18:15:00,1.62005,1.62035,1.62005,1.6203,48100000.0
2008-05-01 18:16:00,1.6203,1.62045,1.6203,1.62035,135100000.0
2008-05-01 18:17:00,1.62035,1.6204,1.62035,1.62035,55900000.0
2008-05-01 18:18:00,1.62035,1.6206,1.62025,1.62055,131600000.0
2008-05-01 18:19:00,1.62055,1.6207,1.6205,1.6205,223100000.0
2008-05-01 18:20:00,1.6205,1.6207,1.6205,1.62065,51700000.0
2008-05-01 18:21:00,1.62065,1.6207,1.6201,1.6201,86100000.0
2008-05-01 18:22:00,1.6201,1.6201,1.6201,1.6201,2200000.0
2008-05-01 18:23:00,1.6201,1.6201,1.62,1.62005,2400000.0
2008-05-01 18:24:00,1.62,1.62,1.61915,1.6193,87500000.0
2008-05-01 18:25:00,1.6193,1.6195,1.6191,1.6191,33700000.0
2008-05-01 18:26:00,1.6191,1.6191,1.6189,1.6191,90500000.0
2008-05-01 18:27:00,1.6191,1.6191,1.61895,1.61905,35400000.0
2008-05-01 18:28:00,1.6191,1.61925,1.61895,1.61925,68400001.0
2008-05-01 18:29:00,1.6192,1.61945,1.61915,1.61945,53700000.0
2008-05-01 18:30:00,1.6195,1.6199,1.6195,1.6199,8451745.0
2008-05-01 18:31:00,1.6199,1.6202,1.61935,1.6201,120800000.0
2008-05-01 18:32:00,1.6201,1.62015,1.6201,1.6201,20100000.0
2008-05-01 18:33:00,1.62015,1.62035,1.62015,1.62025,42600000.0
2008-05-01 18:34:00,1.62025,1.6203,1.62025,1.62025,1700000.0
2008-05-01 18:35:00,1.62025,1.6204,1.62025,1.62035,6400000.0
2008-05-01 18:36:00,1.62035,1.62075,1.62035,1.62055,199800000.0
2008-05-01 18:37:00,1.62055,1.62065,1.6205,1.6206,50100000.0
2008-05-01 18:38:00,1.6206,1.62075,1.62055,1.62055,96000000.0
2008-05-01 18:39:00,1.62055,1.62075,1.62035,1.62055,127500000.0
2008-05-01 18:40:00,1.62055,1.621,1.62055,1.62095,350000000.0
2008-05-01 18:41:00,1.62095,1.62095,1.62055,1.62055,81200000.0
2008-05-01 18:42:00,1.62055,1.6206,1.62035,1.6206,58200000.0
2008-05-01 18:43:00,1.6207,1.62105,1.6207,1.62095,62300000.0
2008-05-01 18:44:00,1.621,1.62105,1.621,1.621,10500000.0
2008-05-01 18:45:00,1.621,1.62135,1.621,1.6213,74500000.0
2008-05-01 18:46:00,1.6213,1.62135,1.62115,1.62135,128600000.0
2008-05-01 18:47:00,1.62135,1.62145,1.62135,1.62145,18400000.0
2008-05-01 18:48:00,1.62145,1.62145,1.6214,1.6214,1700000.0
2008-05-01 18:49:00,1.6214,1.62145,1.6214,1.62145,37800000.0
2008-05-01 18:50:00,1.62145,1.6215,1.62145,1.6215,600000.0
2008-05-01 18:51:00,1.6215,1.6215,1.62145,1.62145,200000.0
2008-05-01 18:52:00,1.62145,1.6215,1.6212,1.6212,14300000.0
2008-05-01 18:53:00,1.6212,1.6213,1.6212,1.6213,7800000.0
2008-05-01 18:54:00,1.6213,1.6213,1.6209,1.6209,45200000.0
2008-05-01 18:55:00,1.6209,1.62135,1.6209,1.62125,104100001.0
2008-05-01 18:56:00,1.62125,1.62145,1.62125,1.6213,123600000.0
2008-05-01 18:57:00,1.62135,1.6214,1.62105,1.6212,101300000.0
2008-05-01 18:58:00,1.6212,1.6215,1.62115,1.6215,140300000.0
2008-05-01 18:59:00,1.6215,1.62155,1.6212,1.62125,29000000.0
2008-05-01 19:00:00,1.62125,1.6215,1.6212,1.6215,76600000.0
2008-05-01 19:01:00,1.62145,1.62185,1.62145,1.62175,83800000.0
2008-05-01 19:02:00,1.62175,1.62195,1.62175,1.62185,60100000.0
2008-05-01 19:03:00,1.62185,1.62195,1.62175,1.6218,122400000.0
2008-05-01 19:04:00,1.6218,1.62195,1.6218,1.6218,64200000.0
2008-05-01 19:05:00,1.62175,1.62175,1.62145,1.6216,167800001.0
2008-05-01 19:06:00,1.6216,1.62175,1.6216,1.6217,90300000.0
2008-05-01 19:07:00,1.62175,1.6218,1.6216,1.6217,106700000.0
2008-05-01 19:08:00,1.6217,1.6217,1.62155,1.62165,144300000.0
2008-05-01 19:09:00,1.62165,1.62175,1.6216,1.6216,28200000.0
2008-05-01 19:10:00,1.62155,1.62165,1.62115,1.6213,181500000.0
2008-05-01 19:11:00,1.6214,1.6215,1.62135,1.62145,8800000.0
2008-05-01 19:12:00,1.62145,1.62155,1.62125,1.6214,231100000.0
2008-05-01 19:13:00,1.6214,1.6215,1.6212,1.62125,197500000.0
2008-05-01 19:14:00,1.62125,1.6214,1.6212,1.6212,65400000.0
2008-05-01 19:15:00,1.6212,1.6212,1.62085,1.621,102000000.0
2008-05-01 19:16:00,1.6211,1.6212,1.62095,1.62105,153800000.0
2008-05-01 19:17:00,1.6211,1.62155,1.62105,1.6214,70400000.0
2008-05-01 19:18:00,1.62135,1.62155,1.6213,1.62155,56600000.0
2008-05-01 19:19:00,1.62155,1.62175,1.62145,1.6217,17100000.0
2008-05-01 19:20:00,1.6217,1.62175,1.62135,1.62135,40100000.0
2008-05-01 19:21:00,1.62135,1.62145,1.62115,1.6213,96800000.0
2008-05-01 19:22:00,1.62135,1.62135,1.62115,1.6212,19400000.0
2008-05-01 19:23:00,1.6212,1.6212,1.62085,1.62095,78700000.0
2008-05-01 19:24:00,1.62095,1.6211,1.6209,1.621,27100000.0
2008-05-01 19:25:00,1.62085,1.6211,1.62085,1.621,46300000.0
2008-05-01 19:26:00,1.62105,1.62125,1.62105,1.62125,61700000.0
2008-05-01 19:27:00,1.62125,1.62125,1.6211,1.6211,41900000.0
2008-05-01 19:28:00,1.6211,1.6211,1.62105,1.62105,6700000.0
2008-05-01 19:29:00,1.62105,1.6211,1.621,1.621,14500000.0
2008-05-01 19:30:00,1.62105,1.6212,1.62105,1.6212,20600000.0
2008-05-01 19:31:00,1.6212,1.62125,1.621,1.621,239700000.0
2008-05-01 19:32:00,1.621,1.621,1.6208,1.6208,8400000.0
2008-05-01 19:33:00,1.6208,1.62095,1.62065,1.6208,95200000.0
2008-05-01 19:34:00,1.62075,1.6211,1.62075,1.6211,16700000.0
2008-05-01 19:35:00,1.62115,1.6213,1.62115,1.6212,44900000.0
2008-05-01 19:36:00,1.6212,1.62125,1.6209,1.62095,27400000.0
2008-05-01 19:37:00,1.62095,1.6212,1.62095,1.62105,113400001.0
2008-05-01 19:38:00,1.6211,1.6212,1.62105,1.6212,32800000.0
2008-05-01 19:39:00,1.62115,1.62125,1.62115,1.6212,41200000.0
2008-05-01 19:40:00,1.6212,1.6212,1.62115,1.6212,800000.0
2008-05-01 19:41:00,1.6212,1.6212,1.62105,1.62115,20200000.0
2008-05-01 19:42:00,1.6211,1.62115,1.62075,1.6208,38700000.0
2008-05-01 19:43:00,1.62085,1.62125,1.62085,1.62115,126500000.0
2008-05-01 19:44:00,1.62115,1.62115,1.62095,1.62105,60400000.0
2008-05-01 19:45:00,1.62105,1.62115,1.62095,1.62115,21700000.0
2008-05-01 19:46:00,1.62115,1.6212,1.62115,1.62115,1400000.0
2008-05-01 19:47:00,1.6213,1.62135,1.62105,1.6211,77800000.0
2008-05-01 19:48:00,1.62115,1.6212,1.62115,1.6212,65800000.0
2008-05-01 19:49:00,1.6212,1.6212,1.62115,1.62115,15200000.0
2008-05-01 19:50:00,1.62115,1.62135,1.6211,1.62115,85800000.0
2008-05-01 19:51:00,1.6212,1.62135,1.6212,1.62135,18900000.0
2008-05-01 19:52:00,1.62135,1.6215,1.62125,1.62145,86600000.0
2008-05-01 19:53:00,1.62145,1.62145,1.62135,1.62135,37800000.0
2008-05-01 19:54:00,1.62135,1.6214,1.62125,1.6213,100000000.0
2008-05-01 19:55:00,1.6213,1.6213,1.6212,1.6213,44100000.0
2008-05-01 19:56:00,1.62125,1.6213,1.6212,1.62125,77800000.0
2008-05-01 19:57:00,1.6213,1.62135,1.6212,1.6213,76000000.0
2008-05-01 19:58:00,1.6213,1.6213,1.62095,1.621,71900000.0
2008-05-01 19:59:00,1.621,1.621,1.6208,1.6208,18100000.0
2008-05-01 20:00:00,1.6208,1.6213,1.6208,1.62095,18200000.0
2008-05-01 20:01:00,1.62095,1.62105,1.62075,1.62105,141400000.0
2008-05-01 20:02:00,1.621,1.6213,1.621,1.62105,53100000.0
2008-05-01 20:03:00,1.6211,1.6211,1.6209,1.62095,2300000.0
2008-05-01 20:04:00,1.621,1.62105,1.62075,1.62075,55300000.0
2008-05-01 20:05:00,1.62075,1.62085,1.62075,1.6208,7300000.0
2008-05-01 20:06:00,1.62085,1.62105,1.62075,1.62095,65500000.0
2008-05-01 20:07:00,1.6209,1.62105,1.62075,1.6208,77500000.0
2008-05-01 20:08:00,1.62085,1.621,1.62085,1.621,23200000.0
2008-05-01 20:09:00,1.62105,1.6211,1.6208,1.6208,118500000.0
2008-05-01 20:10:00,1.62075,1.62075,1.62045,1.62045,276600000.0
2008-05-01 20:11:00,1.62045,1.62045,1.62035,1.62035,125000000.0
2008-05-01 20:12:00,1.6203,1.62035,1.62025,1.62035,29500000.0
2008-05-01 20:13:00,1.62035,1.6204,1.6202,1.62025,19100000.0
2008-05-01 20:14:00,1.62025,1.62025,1.6201,1.62025,14900000.0
2008-05-01 20:15:00,1.6202,1.62045,1.62015,1.62045,53800000.0
2008-05-01 20:16:00,1.62045,1.62045,1.62035,1.62045,20500000.0
2008-05-01 20:17:00,1.62035,1.62045,1.62035,1.62035,4800000.0
2008-05-01 20:18:00,1.62025,1.6204,1.62025,1.6204,89500001.0
2008-05-01 20:19:00,1.62035,1.6204,1.6203,1.6204,1000000.0
2008-05-01 20:20:00,1.62035,1.6207,1.62035,1.6206,22900000.0
2008-05-01 20:21:00,1.62065,1.62135,1.62065,1.6213,271500000.0
2008-05-01 20:22:00,1.6213,1.62135,1.6211,1.62125,83100000.0
2008-05-01 20:23:00,1.62125,1.62135,1.62115,1.62135,43900000.0
2008-05-01 20:24:00,1.62135,1.62155,1.6212,1.62135,66184000.0
2008-05-01 20:25:00,1.6214,1.62165,1.62135,1.62145,215200000.0
2008-05-01 20:26:00,1.6214,1.6214,1.6212,1.62125,97000000.0
2008-05-01 20:27:00,1.62125,1.6213,1.6209,1.6209,48800000.0
2008-05-01 20:28:00,1.6209,1.621,1.62075,1.621,168400000.0
2008-05-01 20:29:00,1.621,1.621,1.6207,1.62085,35800000.0
2008-05-01 20:30:00,1.6208,1.62085,1.6207,1.6208,2800000.0
2008-05-01 20:31:00,1.62085,1.62105,1.62065,1.62075,21100000.0
2008-05-01 20:32:00,1.6208,1.6208,1.6206,1.62065,8100000.0
2008-05-01 20:33:00,1.62065,1.62115,1.62065,1.62105,104300001.0
2008-05-01 20:34:00,1.62105,1.6211,1.6208,1.62085,18700000.0
2008-05-01 20:35:00,1.6209,1.62125,1.62085,1.62125,18300000.0
2008-05-01 20:36:00,1.62125,1.62125,1.62115,1.6212,17600000.0
2008-05-01 20:37:00,1.62125,1.62155,1.6212,1.6212,58200000.0
2008-05-01 20:38:00,1.62115,1.62155,1.62105,1.62155,65500000.0
2008-05-01 20:39:00,1.6215,1.6217,1.6215,1.6215,36000000.0
2008-05-01 20:40:00,1.62145,1.62145,1.6212,1.62125,12600000.0
2008-05-01 20:41:00,1.6213,1.6219,1.6212,1.6219,117400000.0
2008-05-01 20:42:00,1.62185,1.6219,1.62165,1.6217,23800000.0
2008-05-01 20:43:00,1.6217,1.62225,1.6216,1.62225,84699999.0
2008-05-01 20:44:00,1.6222,1.62235,1.6222,1.62235,121600000.0
2008-05-01 20:45:00,1.6223,1.62245,1.62225,1.62225,72600000.0
2008-05-01 20:46:00,1.62191,1.62208,1.62159,1.62201,164100000.0
2008-05-01 20:47:00,1.62225,1.62225,1.62225,1.62225,16300000.0
2008-05-01 20:48:00,1.62225,1.6224,1.62205,1.6224,146700000.0
2008-05-01 20:49:00,1.62245,1.62245,1.6221,1.62225,134400000.0
2008-05-01 20:50:00,1.62225,1.62245,1.6222,1.62225,172100000.0
2008-05-01 20:51:00,1.6223,1.62235,1.62225,1.62235,10800000.0
2008-05-01 20:52:00,1.62235,1.6225,1.62225,1.6225,69700000.0
2008-05-01 20:53:00,1.62245,1.62255,1.6224,1.6225,84300001.0
2008-05-01 20:54:00,1.62255,1.62255,1.62235,1.6224,93400000.0
2008-05-01 20:55:00,1.62245,1.62245,1.622,1.622,36400000.0
2008-05-01 20:56:00,1.622,1.62215,1.6217,1.6218,153299999.0
2008-05-01 20:57:00,1.62175,1.6218,1.62165,1.6218,5600000.0
2008-05-01 20:58:00,1.6218,1.62185,1.62155,1.62185,72800000.0
2008-05-01 20:59:00,1.6219,1.62195,1.6217,1.62175,81999999.0
2008-05-01 21:00:00,1.62175,1.62195,1.6214,1.6215,39300000.0
2008-05-01 21:01:00,1.62145,1.62155,1.62135,1.62155,79800000.0
2008-05-01 21:02:00,1.62155,1.62195,1.62155,1.62175,4600000.0
2008-05-01 21:03:00,1.62165,1.62175,1.62155,1.62155,35599999.0
2008-05-01 21:04:00,1.6216,1.62175,1.62145,1.6215,22600000.0
2008-05-01 21:05:00,1.62145,1.6215,1.62145,1.6215,200000.0
2008-05-01 21:06:00,1.6216,1.62205,1.6215,1.622,88000000.0
2008-05-01 21:07:00,1.622,1.62205,1.62175,1.62175,14200000.0
2008-05-01 21:08:00,1.62175,1.62175,1.6217,1.6217,500000.0
2008-05-01 21:09:00,1.62175,1.62175,1.62155,1.62155,5200000.0
2008-05-01 21:10:00,1.62155,1.62165,1.62155,1.62155,31300001.0
2008-05-01 21:11:00,1.62155,1.62155,1.62155,1.62155,200000.0
2008-05-01 21:12:00,1.62155,1.62175,1.62155,1.62175,95400001.0
2008-05-01 21:13:00,1.62175,1.6221,1.62165,1.6221,28700000.0
2008-05-01 21:14:00,1.62205,1.62225,1.622,1.62225,3300000.0
2008-05-01 21:15:00,1.62235,1.62235,1.62225,1.62235,26300000.0
2008-05-01 21:16:00,1.62235,1.6225,1.6218,1.6225,48400000.0
2008-05-01 21:17:00,1.62255,1.62255,1.622,1.62225,40100000.0
2008-05-01 21:18:00,1.62215,1.62225,1.62205,1.62225,31700000.0
2008-05-01 21:19:00,1.62213,1.62215,1.62191,1.62213,292899996.0
2008-05-01 21:20:00,1.62225,1.62225,1.62215,1.62215,15400000.0
2008-05-01 21:21:00,1.62215,1.62235,1.62215,1.62215,13000000.0
2008-05-01 21:22:00,1.6223,1.62235,1.62225,1.6223,14100000.0
2008-05-01 21:23:00,1.62225,1.62255,1.62215,1.62245,129800000.0
2008-05-01 21:24:00,1.62255,1.6226,1.62255,1.62255,5700000.0
2008-05-01 21:25:00,1.62255,1.62255,1.62215,1.6222,30000000.0
2008-05-01 21:26:00,1.6223,1.6223,1.62215,1.62215,300000.0
2008-05-01 21:27:00,1.6222,1.6222,1.6222,1.6222,400000.0
2008-05-01 21:28:00,1.62225,1.6223,1.62225,1.62225,700000.0
2008-05-01 21:29:00,1.6223,1.6224,1.62225,1.6224,58000000.0
2008-05-01 21:30:00,1.6224,1.62245,1.62235,1.62235,47500000.0
2008-05-01 21:31:00,1.62235,1.62235,1.62235,1.62235,90600000.0
2008-05-01 21:32:00,1.6223,1.6224,1.62215,1.62215,53500000.0
2008-05-01 21:33:00,1.62215,1.6223,1.62215,1.6222,47000000.0
2008-05-01 21:34:00,1.62215,1.62215,1.622,1.62205,3100000.0
2008-05-01 21:35:00,1.62195,1.62215,1.6219,1.6221,5600000.0
2008-05-01 21:36:00,1.62205,1.62205,1.62195,1.62195,4100000.0
2008-05-01 21:37:00,1.62195,1.62195,1.6218,1.62195,2100000.0
2008-05-01 21:38:00,1.622,1.6221,1.6219,1.62205,1500000.0
2008-05-01 21:39:00,1.62195,1.62205,1.6219,1.62205,7400000.0
2008-05-01 21:40:00,1.6221,1.62225,1.62205,1.6222,700000.0
2008-05-01 21:41:00,1.62225,1.62225,1.6221,1.6221,34600000.0
2008-05-01 21:42:00,1.62205,1.62205,1.62185,1.6219,40500000.0
2008-05-01 21:43:00,1.62185,1.6222,1.62185,1.62215,14300000.0
2008-05-01 21:44:00,1.6222,1.6224,1.62205,1.6221,9900000.0
2008-05-01 21:45:00,1.62215,1.6223,1.62215,1.6223,10600000.0
2008-05-01 21:46:00,1.62225,1.62225,1.62225,1.62225,100000.0
2008-05-01 21:47:00,1.62193,1.6221,1.62179,1.62192,52199997.0
2008-05-01 21:48:00,1.62209,1.62217,1.62184,1.62217,111499995.0
2008-05-01 21:49:00,1.622,1.62207,1.62193,1.622,57999998.0
2008-05-01 21:50:00,1.6222,1.6223,1.6222,1.62225,2300000.0
2008-05-01 21:51:00,1.62225,1.62225,1.62215,1.6222,5100000.0
2008-05-01 21:52:00,1.62215,1.62225,1.62215,1.62225,31600000.0
2008-05-01 21:53:00,1.62225,1.62225,1.62205,1.6222,63800000.0
2008-05-01 21:54:00,1.62225,1.6223,1.62225,1.62225,300000.0
2008-05-01 21:55:00,1.6223,1.6223,1.62225,1.62225,700000.0
2008-05-01 21:56:00,1.62235,1.6224,1.62205,1.62205,65500000.0
2008-05-01 21:57:00,1.62215,1.62225,1.62205,1.6222,3400000.0
2008-05-01 21:58:00,1.6222,1.6222,1.6221,1.62215,1300000.0
2008-05-01 21:59:00,1.6222,1.6222,1.622,1.62205,16600000.0
2008-05-01 22:00:00,1.622,1.62205,1.62185,1.62185,19000000.0
2008-05-01 22:01:00,1.62175,1.622,1.6217,1.62175,56500000.0
2008-05-01 22:02:00,1.6219,1.6219,1.6218,1.6219,800000.0
2008-05-01 22:03:00,1.62185,1.62185,1.62175,1.6218,1700000.0
2008-05-01 22:04:00,1.6218,1.62185,1.6215,1.6215,17500000.0
2008-05-01 22:05:00,1.62155,1.6218,1.6215,1.6217,2000000.0
2008-05-01 22:06:00,1.62175,1.62195,1.62175,1.62195,10500000.0
2008-05-01 22:07:00,1.62205,1.62215,1.62195,1.622,12400000.0
2008-05-01 22:08:00,1.62205,1.6222,1.622,1.6222,8700000.0
2008-05-01 22:09:00,1.6221,1.62225,1.6221,1.6221,6800000.0
2008-05-01 22:10:00,1.62215,1.62215,1.62205,1.6221,800000.0
2008-05-01 22:11:00,1.62215,1.6225,1.6221,1.6225,11600000.0
2008-05-01 22:12:00,1.6224,1.6224,1.6222,1.6223,6200000.0
2008-05-01 22:13:00,1.62245,1.62245,1.62225,1.6223,8600000.0
2008-05-01 22:14:00,1.62225,1.62235,1.6222,1.62225,1000000.0
2008-05-01 22:15:00,1.62225,1.62255,1.62225,1.62235,14400000.0
2008-05-01 22:16:00,1.6224,1.62245,1.62215,1.6222,8900000.0
2008-05-01 22:17:00,1.62225,1.62235,1.62205,1.62235,35500000.0
2008-05-01 22:18:00,1.62245,1.6225,1.62205,1.62205,36800000.0
2008-05-01 22:19:00,1.62205,1.62225,1.62205,1.6221,37500000.0
2008-05-01 22:20:00,1.6221,1.62215,1.62185,1.6219,6800000.0
2008-05-01 22:21:00,1.62195,1.62195,1.6213,1.62155,11700000.0
2008-05-01 22:22:00,1.6215,1.62155,1.6213,1.62145,37800000.0
2008-05-01 22:23:00,1.6215,1.622,1.6215,1.622,20600000.0
2008-05-01 22:24:00,1.62163,1.62188,1.6215,1.62166,1314399990.0
2008-05-01 22:25:00,1.622,1.622,1.622,1.622,200000.0
2008-05-01 22:26:00,1.62205,1.6223,1.62205,1.62225,27900000.0
2008-05-01 22:27:00,1.6224,1.62275,1.62185,1.62235,119700000.0
2008-05-01 22:28:00,1.6224,1.6225,1.62195,1.62195,14700000.0
2008-05-01 22:29:00,1.62195,1.6223,1.62185,1.6223,15100000.0
2008-05-01 22:30:00,1.6219,1.62229,1.6219,1.62221,9400000.0
2008-05-01 22:31:00,1.62235,1.62235,1.62235,1.62235,100000.0
2008-05-01 22:32:00,1.62183,1.62221,1.62182,1.62202,34000000.0
2008-05-01 22:33:00,1.62235,1.62235,1.6222,1.6223,1100000.0
2008-05-01 22:34:00,1.62235,1.62235,1.62235,1.62235,100000.0
2008-05-01 22:35:00,1.6224,1.62245,1.6224,1.6224,300000.0
2008-05-01 22:36:00,1.62225,1.6224,1.62195,1.6224,31000000.0
2008-05-01 22:37:00,1.62245,1.62255,1.6224,1.62245,500000.0
2008-05-01 22:38:00,1.62245,1.6227,1.6224,1.6224,10600000.0
2008-05-01 22:39:00,1.62232,1.62239,1.62197,1.62227,9900000.0
2008-05-01 22:40:00,1.6224,1.6226,1.6224,1.6224,11300000.0
2008-05-01 22:41:00,1.62245,1.6225,1.62225,1.6224,5900000.0
2008-05-01 22:42:00,1.62255,1.62255,1.6224,1.62245,3200000.0
2008-05-01 22:43:00,1.6224,1.6225,1.6224,1.62245,1300000.0
2008-05-01 22:44:00,1.6225,1.6226,1.62245,1.6225,4300000.0
2008-05-01 22:45:00,1.62255,1.62255,1.62215,1.62215,3300000.0
2008-05-01 22:46:00,1.62215,1.62215,1.6221,1.6221,200000.0
2008-05-01 22:47:00,1.62215,1.6223,1.62215,1.62215,700000.0
2008-05-01 22:48:00,1.6222,1.6222,1.6222,1.6222,200000.0
2008-05-01 22:49:00,1.6222,1.6224,1.6222,1.6224,4500000.0
2008-05-01 22:50:00,1.6222,1.6222,1.6216,1.62205,52300000.0
2008-05-01 22:51:00,1.62215,1.62245,1.6219,1.62235,68400001.0
2008-05-01 22:52:00,1.6223,1.6223,1.622,1.622,7200000.0
2008-05-01 22:53:00,1.6221,1.6223,1.6215,1.6215,136100000.0
2008-05-01 22:54:00,1.62145,1.62185,1.6214,1.62185,14500000.0
2008-05-01 22:55:00,1.6218,1.62205,1.6217,1.62205,17000000.0
2008-05-01 22:56:00,1.6222,1.6223,1.6219,1.622,357799998.0
2008-05-01 22:57:00,1.622,1.622,1.622,1.622,85700000.0
2008-05-01 22:58:00,1.622,1.6224,1.622,1.6224,168299996.0
2008-05-01 22:59:00,1.6224,1.6227,1.62195,1.6221,572100001.0
2008-05-01 23:00:00,1.622,1.622,1.622,1.622,32000000.0
2008-05-01 23:01:00,1.6221,1.6221,1.6217,1.6217,28800000.0
2008-05-01 23:02:00,1.6217,1.6217,1.6217,1.6217,12000000.0
2008-05-01 23:03:00,1.62175,1.62197,1.6217,1.62183,189099999.0
2008-05-01 23:04:00,1.6219,1.6219,1.62185,1.6219,20000000.0
2008-05-01 23:05:00,1.6218,1.622,1.62175,1.6219,64899999.0
2008-05-01 23:06:00,1.6219,1.6219,1.62165,1.62165,1000000.0
2008-05-01 23:07:00,1.6217,1.6218,1.6217,1.6217,37000000.0
2008-05-01 23:08:00,1.6217,1.62175,1.6217,1.6217,26400000.0
2008-05-01 23:09:00,1.6217,1.6217,1.6217,1.6217,41300000.0
2008-05-01 23:10:00,1.6217,1.6217,1.62165,1.6217,43600000.0
2008-05-01 23:11:00,1.62165,1.6218,1.6216,1.6217,79400000.0
2008-05-01 23:12:00,1.6217,1.6217,1.62165,1.62165,75900000.0
2008-05-01 23:13:00,1.6217,1.6217,1.62165,1.6217,26800000.0
2008-05-01 23:14:00,1.62165,1.62175,1.62165,1.62175,20500000.0
2008-05-01 23:15:00,1.62175,1.62175,1.6217,1.6217,167499998.0
2008-05-01 23:16:00,1.6217,1.6217,1.6216,1.6216,342899994.0
2008-05-01 23:17:00,1.6217,1.6217,1.6213,1.6214,198699999.0
2008-05-01 23:18:00,1.6214,1.6214,1.6214,1.6214,500000.0
2008-05-01 23:19:00,1.6214,1.6214,1.6208,1.621,161500000.0
2008-05-01 23:20:00,1.621,1.621,1.621,1.621,49700000.0
2008-05-01 23:21:00,1.621,1.621,1.621,1.621,137500000.0
2008-05-01 23:22:00,1.621,1.621,1.6209,1.621,287900000.0
2008-05-01 23:23:00,1.621,1.6212,1.6209,1.6209,46100000.0
2008-05-01 23:24:00,1.621,1.621,1.6209,1.6209,183900000.0
2008-05-01 23:25:00,1.6209,1.62117,1.62069,1.62117,5100000.0
2008-05-01 23:26:00,1.6209,1.6209,1.62045,1.6206,40100000.0
2008-05-01 23:27:00,1.6206,1.6206,1.62,1.6203,22000000.0
2008-05-01 23:28:00,1.62055,1.6207,1.6204,1.6206,143800001.0
2008-05-01 23:29:00,1.62055,1.6206,1.6205,1.6206,72200000.0
2008-05-01 23:30:00,1.6205,1.6205,1.6199,1.62,127500000.0
2008-05-01 23:31:00,1.62,1.62,1.62,1.62,25300000.0
2008-05-01 23:32:00,1.62,1.6201,1.62,1.6201,186100000.0
2008-05-01 23:33:00,1.6201,1.6201,1.6201,1.6201,29600000.0
2008-05-01 23:34:00,1.6203,1.6205,1.6202,1.6202,72600000.0
2008-05-01 23:35:00,1.6202,1.6202,1.6202,1.6202,13800000.0
2008-05-01 23:36:00,1.6202,1.6202,1.6202,1.6202,13200000.0
2008-05-01 23:37:00,1.62035,1.62051,1.62023,1.62023,1046999996.0
2008-05-01 23:38:00,1.62017,1.62057,1.62017,1.62027,748699998.0
2008-05-01 23:39:00,1.6202,1.6202,1.6201,1.6202,14700000.0
2008-05-01 23:40:00,1.6202,1.62057,1.6202,1.62026,879699989.0
2008-05-01 23:41:00,1.6203,1.6203,1.6203,1.6203,25200000.0
2008-05-01 23:42:00,1.6203,1.6203,1.6202,1.6202,48600000.0
2008-05-01 23:43:00,1.6201,1.6201,1.6201,1.6201,10800000.0
2008-05-01 23:44:00,1.6201,1.6203,1.6201,1.6203,15500000.0
2008-05-01 23:45:00,1.6205,1.6205,1.6204,1.6204,178400000.0
2008-05-01 23:46:00,1.6203,1.6203,1.6203,1.6203,43200000.0
2008-05-01 23:47:00,1.6203,1.6203,1.6203,1.6203,43200000.0
2008-05-01 23:48:00,1.6203,1.6203,1.6203,1.6203,57600000.0
2008-05-01 23:49:00,1.6203,1.6203,1.6203,1.6203,29400000.0
2008-05-01 23:50:00,1.6203,1.6203,1.6203,1.6203,12000000.0
2008-05-01 23:51:00,1.62047,1.62073,1.62031,1.62073,51200000.0
2008-05-01 23:52:00,1.6203,1.6203,1.6203,1.6203,16299999.0
2008-05-01 23:53:00,1.6203,1.6203,1.6203,1.6203,66399998.0
2008-05-01 23:54:00,1.6203,1.6203,1.6203,1.6203,16900000.0
2008-05-01 23:55:00,1.6203,1.6203,1.6203,1.6203,50100000.0
2008-05-01 23:56:00,1.6203,1.6203,1.6203,1.6203,65199996.0
2008-05-01 23:57:00,1.62045,1.6206,1.62045,1.6205,82499996.0
2008-05-01 23:58:00,1.62038,1.62051,1.62035,1.62051,119999996.0
2008-05-01 23:59:00,1.6204,1.62051,1.62014,1.62034,800299988.0
2008-05-02 00:00:00,1.6205,1.6205,1.62025,1.6203,229199988.0
2008-05-02 00:01:00,1.6203,1.6203,1.6203,1.6203,409400008.0
2008-05-02 00:02:00,1.6203,1.6205,1.6203,1.6205,86800001.0
2008-05-02 00:03:00,1.62038,1.6206,1.61989,1.6204,601400004.0
2008-05-02 00:04:00,1.6205,1.6206,1.6205,1.6205,114500000.0
2008-05-02 00:05:00,1.6205,1.6205,1.6205,1.6205,155200000.0
2008-05-02 00:06:00,1.6205,1.6205,1.6205,1.6205,33500000.0
2008-05-02 00:07:00,1.6205,1.6205,1.6205,1.6205,18700001.0
2008-05-02 00:08:00,1.6205,1.6206,1.6204,1.6205,233100001.0
2008-05-02 00:09:00,1.6205,1.6206,1.6204,1.6205,286000007.0
2008-05-02 00:10:00,1.6205,1.6205,1.6205,1.6205,84700003.0
2008-05-02 00:11:00,1.6205,1.6205,1.6204,1.6205,229900003.0
2008-05-02 00:12:00,1.6205,1.6206,1.6205,1.6205,185400000.0
2008-05-02 00:13:00,1.6205,1.6206,1.6205,1.6205,284300000.0
2008-05-02 00:14:00,1.6205,1.6205,1.6204,1.6205,147000003.0
2008-05-02 00:15:00,1.6205,1.6206,1.6205,1.6206,243100004.0
2008-05-02 00:16:00,1.6206,1.6207,1.6205,1.6205,275400002.0
2008-05-02 00:17:00,1.6205,1.6205,1.6204,1.6204,384400003.0
2008-05-02 00:18:00,1.6204,1.6205,1.6204,1.6205,123700000.0
2008-05-02 00:19:00,1.6205,1.6205,1.6205,1.6205,118600000.0
2008-05-02 00:20:00,1.6205,1.6205,1.6204,1.6205,93500000.0
2008-05-02 00:21:00,1.6205,1.6205,1.6205,1.6205,241500006.0
2008-05-02 00:22:00,1.6205,1.6205,1.6205,1.6205,151399996.0
2008-05-02 00:23:00,1.62039,1.62074,1.62029,1.62055,96999999.0
2008-05-02 00:24:00,1.62065,1.6209,1.6206,1.6207,104200000.0
2008-05-02 00:25:00,1.6207,1.62095,1.6207,1.62095,136100000.0
2008-05-02 00:26:00,1.62095,1.62095,1.62095,1.62095,6400000.0
2008-05-02 00:27:00,1.62095,1.621,1.62095,1.621,52300000.0
2008-05-02 00:28:00,1.621,1.6214,1.6209,1.6214,506700001.0
2008-05-02 00:29:00,1.6214,1.6217,1.6214,1.6217,305999997.0
2008-05-02 00:30:00,1.6217,1.6217,1.6213,1.6213,224899999.0
2008-05-02 00:31:00,1.6213,1.6214,1.6212,1.6213,270278528.0
2008-05-02 00:32:00,1.6213,1.6213,1.62095,1.62095,108384674.0
2008-05-02 00:33:00,1.62095,1.6211,1.62095,1.6211,85900000.0
2008-05-02 00:34:00,1.6211,1.6212,1.62105,1.6212,92600000.0
2008-05-02 00:35:00,1.6212,1.6212,1.6211,1.6212,221900000.0
2008-05-02 00:36:00,1.6212,1.6215,1.6211,1.6213,198400000.0
2008-05-02 00:37:00,1.6213,1.6213,1.6213,1.6213,24900000.0
2008-05-02 00:38:00,1.6213,1.6213,1.6213,1.6213,33200000.0
2008-05-02 00:39:00,1.6213,1.6213,1.6213,1.6213,27100000.0
2008-05-02 00:40:00,1.6213,1.6215,1.6212,1.6212,191400002.0
2008-05-02 00:41:00,1.6212,1.62135,1.6212,1.6213,291200004.0
2008-05-02 00:42:00,1.6213,1.6215,1.6213,1.6215,139700001.0
2008-05-02 00:43:00,1.6215,1.6217,1.62125,1.6213,164700001.0
2008-05-02 00:44:00,1.62117,1.62143,1.62113,1.62139,292300000.0
2008-05-02 00:45:00,1.6214,1.6215,1.6213,1.6213,315800002.0
2008-05-02 00:46:00,1.6213,1.6213,1.6213,1.6213,195500002.0
2008-05-02 00:47:00,1.6213,1.62145,1.6213,1.62145,37100001.0
2008-05-02 00:48:00,1.6214,1.6214,1.6213,1.6213,52100001.0
2008-05-02 00:49:00,1.6213,1.6213,1.6213,1.6213,131700002.0
2008-05-02 00:50:00,1.62104,1.62125,1.62104,1.62118,258499996.0
2008-05-02 00:51:00,1.62135,1.6214,1.6213,1.6213,79600001.0
2008-05-02 00:52:00,1.6213,1.6213,1.6213,1.6213,33400001.0
2008-05-02 00:53:00,1.62105,1.62131,1.62105,1.6213,176599999.0
2008-05-02 00:54:00,1.6213,1.6215,1.6213,1.6215,97300003.0
2008-05-02 00:55:00,1.6215,1.6215,1.6215,1.6215,35600000.0
2008-05-02 00:56:00,1.6215,1.6216,1.6215,1.6215,73000000.0
2008-05-02 00:57:00,1.6215,1.6215,1.6215,1.6215,6700000.0
2008-05-02 00:58:00,1.6215,1.6216,1.6215,1.6216,22400000.0
2008-05-02 00:59:00,1.6216,1.6216,1.6215,1.6215,23600000.0
2008-05-02 01:00:00,1.6216,1.6216,1.6215,1.6215,58000000.0
2008-05-02 01:01:00,1.6212,1.62155,1.6212,1.62155,151500000.0
2008-05-02 01:02:00,1.6215,1.62155,1.6215,1.6215,59200000.0
2008-05-02 01:03:00,1.6215,1.6215,1.6215,1.6215,45800000.0
2008-05-02 01:04:00,1.6215,1.6216,1.6215,1.6215,61100000.0
2008-05-02 01:05:00,1.6215,1.6215,1.6215,1.6215,9100000.0
2008-05-02 01:06:00,1.6215,1.6216,1.6215,1.6215,104200000.0
2008-05-02 01:07:00,1.6215,1.6216,1.6215,1.6216,22100000.0
2008-05-02 01:08:00,1.6216,1.6216,1.6216,1.6216,4300000.0
2008-05-02 01:09:00,1.6216,1.6216,1.6215,1.6215,71900000.0
2008-05-02 01:10:00,1.62129,1.62154,1.62129,1.62153,97900000.0
2008-05-02 01:11:00,1.62171,1.62171,1.62145,1.62155,330200001.0
2008-05-02 01:12:00,1.62147,1.62167,1.62139,1.62157,170100000.0
2008-05-02 01:13:00,1.6215,1.6215,1.6215,1.6215,31800000.0
2008-05-02 01:14:00,1.6215,1.6215,1.6215,1.6215,17600000.0
2008-05-02 01:15:00,1.6215,1.6215,1.6215,1.6215,37600001.0
2008-05-02 01:16:00,1.6215,1.6215,1.6215,1.6215,120800004.0
2008-05-02 01:17:00,1.6215,1.6215,1.6215,1.6215,55200001.0
2008-05-02 01:18:00,1.6215,1.6215,1.6215,1.6215,42800000.0
2008-05-02 01:19:00,1.62112,1.62126,1.62105,1.62114,263199992.0
2008-05-02 01:20:00,1.6215,1.6215,1.6215,1.6215,15500000.0
2008-05-02 01:21:00,1.6215,1.62165,1.6215,1.62165,257300000.0
2008-05-02 01:22:00,1.6217,1.6218,1.62145,1.6215,535399999.0
2008-05-02 01:23:00,1.6215,1.6216,1.6215,1.6215,63800000.0
2008-05-02 01:24:00,1.62122,1.62161,1.62122,1.6215,165099999.0
2008-05-02 01:25:00,1.6215,1.6215,1.6212,1.6212,152300000.0
2008-05-02 01:26:00,1.6212,1.6212,1.6212,1.6212,73200000.0
2008-05-02 01:27:00,1.6212,1.6212,1.6212,1.6212,22800000.0
2008-05-02 01:28:00,1.6212,1.6214,1.62115,1.6212,165200000.0
2008-05-02 01:29:00,1.6213,1.6215,1.6212,1.6214,134200000.0
2008-05-02 01:30:00,1.6214,1.6214,1.6212,1.6214,373499998.0
2008-05-02 01:31:00,1.6213,1.6213,1.6212,1.6212,258199995.0
2008-05-02 01:32:00,1.6212,1.6213,1.6212,1.6212,338500003.0
2008-05-02 01:33:00,1.621,1.621,1.62064,1.62088,245499990.0
2008-05-02 01:34:00,1.6212,1.6212,1.6212,1.6212,7100000.0
2008-05-02 01:35:00,1.62125,1.6213,1.6212,1.6212,57600000.0
2008-05-02 01:36:00,1.6212,1.6212,1.6212,1.6212,95000000.0
2008-05-02 01:37:00,1.6213,1.6213,1.6212,1.6212,18600000.0
2008-05-02 01:38:00,1.6213,1.6213,1.6212,1.6212,32000000.0
2008-05-02 01:39:00,1.6213,1.6213,1.6212,1.6213,30400000.0
2008-05-02 01:40:00,1.6213,1.6214,1.6213,1.6213,171700000.0
2008-05-02 01:41:00,1.6213,1.6215,1.6213,1.6215,155600000.0
2008-05-02 01:42:00,1.6215,1.6216,1.6215,1.6216,78200000.0
2008-05-02 01:43:00,1.6217,1.6217,1.62155,1.6216,91600000.0
2008-05-02 01:44:00,1.6215,1.6215,1.6214,1.6214,104600000.0
2008-05-02 01:45:00,1.6214,1.6214,1.6214,1.6214,216800002.0
2008-05-02 01:46:00,1.6214,1.6214,1.6211,1.6212,176399998.0
2008-05-02 01:47:00,1.6212,1.6214,1.6212,1.6214,117199999.0
2008-05-02 01:48:00,1.62124,1.6215,1.6212,1.62145,101800000.0
2008-05-02 01:49:00,1.6214,1.6214,1.6213,1.62135,33199999.0
2008-05-02 01:50:00,1.6213,1.6213,1.6213,1.6213,89600001.0
2008-05-02 01:51:00,1.6212,1.62135,1.6212,1.62135,127999999.0
2008-05-02 01:52:00,1.6213,1.6213,1.6213,1.6213,43600001.0
2008-05-02 01:53:00,1.6213,1.6213,1.6213,1.6213,24000000.0
2008-05-02 01:54:00,1.6213,1.62155,1.6211,1.6211,331200000.0
2008-05-02 01:55:00,1.6212,1.6212,1.6212,1.6212,34400002.0
2008-05-02 01:56:00,1.62113,1.62124,1.62106,1.62108,150000000.0
2008-05-02 01:57:00,1.6213,1.6213,1.6212,1.6212,321200005.0
2008-05-02 01:58:00,1.6212,1.6213,1.6212,1.6213,29500000.0
2008-05-02 01:59:00,1.6213,1.6213,1.6213,1.6213,32299999.0
2008-05-02 02:00:00,1.6214,1.6215,1.6212,1.6212,307299994.0
2008-05-02 02:01:00,1.6212,1.6212,1.6212,1.6212,52500000.0
2008-05-02 02:02:00,1.6212,1.6212,1.6212,1.6212,93000000.0
2008-05-02 02:03:00,1.6213,1.6213,1.6212,1.6212,536499988.0
2008-05-02 02:04:00,1.6212,1.6213,1.6212,1.6213,194300000.0
2008-05-02 02:05:00,1.6213,1.6213,1.6212,1.6213,80100000.0
2008-05-02 02:06:00,1.62082,1.62109,1.62082,1.62107,52600000.0
2008-05-02 02:07:00,1.6213,1.6213,1.6213,1.6213,36100000.0
2008-05-02 02:08:00,1.6213,1.6213,1.6213,1.6213,3100000.0
2008-05-02 02:09:00,1.62097,1.62105,1.62077,1.62077,402600001.0
2008-05-02 02:10:00,1.6213,1.62135,1.6213,1.6213,337600001.0
2008-05-02 02:11:00,1.62111,1.6214,1.62097,1.62127,299700001.0
2008-05-02 02:12:00,1.62122,1.62136,1.62107,1.62109,83300001.0
2008-05-02 02:13:00,1.6213,1.6213,1.6213,1.6213,92099997.0
2008-05-02 02:14:00,1.6213,1.6213,1.6213,1.6213,34199999.0
2008-05-02 02:15:00,1.621,1.62106,1.62079,1.62106,261200000.0
2008-05-02 02:16:00,1.62101,1.62112,1.62096,1.62112,171200000.0
2008-05-02 02:17:00,1.6213,1.6213,1.6213,1.6213,124000000.0
2008-05-02 02:18:00,1.6213,1.6213,1.6213,1.6213,64700000.0
2008-05-02 02:19:00,1.62095,1.6211,1.62092,1.6211,205700011.0
2008-05-02 02:20:00,1.6213,1.6215,1.6213,1.6214,26300000.0
2008-05-02 02:21:00,1.6214,1.6215,1.6214,1.6215,1600000.0
2008-05-02 02:22:00,1.6214,1.6214,1.6214,1.6214,41200000.0
2008-05-02 02:23:00,1.6214,1.6218,1.6214,1.6218,158100001.0
2008-05-02 02:24:00,1.6217,1.6217,1.6213,1.6217,344899999.0
2008-05-02 02:25:00,1.62165,1.62165,1.6214,1.6214,270299998.0
2008-05-02 02:26:00,1.6214,1.6216,1.6214,1.6216,167200001.0
2008-05-02 02:27:00,1.6216,1.6217,1.6215,1.6216,55700000.0
2008-05-02 02:28:00,1.6216,1.6216,1.6213,1.6213,110800001.0
2008-05-02 02:29:00,1.62135,1.6214,1.6213,1.6214,256500000.0
2008-05-02 02:30:00,1.6214,1.6214,1.6213,1.6213,148399996.0
2008-05-02 02:31:00,1.6213,1.6214,1.6213,1.6214,28299999.0
2008-05-02 02:32:00,1.6214,1.6214,1.6213,1.6213,53200000.0
2008-05-02 02:33:00,1.6213,1.6214,1.6213,1.6213,150900000.0
2008-05-02 02:34:00,1.6213,1.6214,1.6213,1.6213,249199997.0
2008-05-02 02:35:00,1.6213,1.6215,1.6213,1.6215,256399999.0
2008-05-02 02:36:00,1.6216,1.6216,1.62125,1.6214,275400000.0
2008-05-02 02:37:00,1.62155,1.6217,1.6215,1.6217,198100000.0
2008-05-02 02:38:00,1.62175,1.6218,1.6217,1.6217,15400000.0
2008-05-02 02:39:00,1.6218,1.6218,1.6216,1.6216,195000000.0
2008-05-02 02:40:00,1.6217,1.6218,1.6217,1.6217,126700001.0
2008-05-02 02:41:00,1.6218,1.6218,1.6218,1.6218,82700000.0
2008-05-02 02:42:00,1.6218,1.6223,1.6218,1.6218,284400002.0
2008-05-02 02:43:00,1.6218,1.6218,1.6216,1.6216,108799998.0
2008-05-02 02:44:00,1.6216,1.6217,1.6215,1.6216,234199996.0
2008-05-02 02:45:00,1.6217,1.6218,1.6217,1.6218,166700004.0
2008-05-02 02:46:00,1.6218,1.6218,1.6216,1.6218,141400000.0
2008-05-02 02:47:00,1.6218,1.6219,1.6218,1.6218,148900002.0
2008-05-02 02:48:00,1.6218,1.6218,1.6218,1.6218,96600001.0
2008-05-02 02:49:00,1.6218,1.6218,1.6218,1.6218,177200002.0
2008-05-02 02:50:00,1.6218,1.6218,1.6218,1.6218,112000000.0
2008-05-02 02:51:00,1.62195,1.622,1.6217,1.6217,249000000.0
2008-05-02 02:52:00,1.62185,1.622,1.62185,1.622,132700003.0
2008-05-02 02:53:00,1.6219,1.622,1.6218,1.6219,225700001.0
2008-05-02 02:54:00,1.6219,1.6219,1.6214,1.6215,197400000.0
2008-05-02 02:55:00,1.6215,1.622,1.6215,1.622,428599997.0
2008-05-02 02:56:00,1.62195,1.622,1.6218,1.6218,458599998.0
2008-05-02 02:57:00,1.6218,1.622,1.6217,1.6218,661300000.0
2008-05-02 02:58:00,1.62185,1.6219,1.6217,1.6217,199900001.0
2008-05-02 02:59:00,1.6217,1.6217,1.6217,1.6217,181400000.0
2008-05-02 03:00:00,1.6217,1.6217,1.6217,1.6217,45300000.0
2008-05-02 03:01:00,1.6217,1.6217,1.6217,1.6217,87600000.0
2008-05-02 03:02:00,1.6217,1.6219,1.6217,1.6219,72900000.0
2008-05-02 03:03:00,1.6219,1.6219,1.6219,1.6219,136800000.0
2008-05-02 03:04:00,1.6219,1.6219,1.6218,1.6219,107000000.0
2008-05-02 03:05:00,1.6219,1.6219,1.6216,1.6218,98700000.0
2008-05-02 03:06:00,1.62142,1.62158,1.62133,1.6214,297300002.0
2008-05-02 03:07:00,1.6218,1.622,1.62165,1.62165,148399999.0
2008-05-02 03:08:00,1.6217,1.6217,1.6217,1.6217,11600000.0
2008-05-02 03:09:00,1.6217,1.6217,1.6217,1.6217,43400000.0
2008-05-02 03:10:00,1.6217,1.6218,1.6217,1.6218,298499997.0
2008-05-02 03:11:00,1.6218,1.622,1.6217,1.6219,287699997.0
2008-05-02 03:12:00,1.6217,1.62186,1.62154,1.62174,31200000.0
2008-05-02 03:13:00,1.6219,1.6219,1.6219,1.6219,100800000.0
2008-05-02 03:14:00,1.6219,1.6222,1.6219,1.622,296300001.0
2008-05-02 03:15:00,1.622,1.622,1.6219,1.6219,311900000.0
2008-05-02 03:16:00,1.6219,1.6219,1.6219,1.6219,224400000.0
2008-05-02 03:17:00,1.6219,1.6221,1.6219,1.6221,117100000.0
2008-05-02 03:18:00,1.6222,1.6223,1.6221,1.6222,92900000.0
2008-05-02 03:19:00,1.6222,1.6222,1.6218,1.622,312999998.0
2008-05-02 03:20:00,1.622,1.622,1.622,1.622,85700002.0
2008-05-02 03:21:00,1.622,1.622,1.622,1.622,78300000.0
2008-05-02 03:22:00,1.622,1.6222,1.622,1.6221,134200001.0
2008-05-02 03:23:00,1.6221,1.6221,1.6221,1.6221,5400000.0
2008-05-02 03:24:00,1.6221,1.6221,1.6221,1.6221,5500000.0
2008-05-02 03:25:00,1.6221,1.6221,1.622,1.622,263200000.0
2008-05-02 03:26:00,1.622,1.6221,1.622,1.6221,5500000.0
2008-05-02 03:27:00,1.6221,1.6222,1.622,1.622,78900001.0
2008-05-02 03:28:00,1.62205,1.6221,1.622,1.622,29699999.0
2008-05-02 03:29:00,1.6221,1.6221,1.6221,1.6221,400000.0
2008-05-02 03:30:00,1.6221,1.6222,1.6221,1.6221,30400000.0
2008-05-02 03:31:00,1.6221,1.6221,1.622,1.622,154200000.0
2008-05-02 03:32:00,1.622,1.6224,1.622,1.6223,244599999.0
2008-05-02 03:33:00,1.6223,1.6225,1.62215,1.6223,486700000.0
2008-05-02 03:34:00,1.6223,1.6223,1.622,1.622,69700000.0
2008-05-02 03:35:00,1.622,1.622,1.622,1.622,273400000.0
2008-05-02 03:36:00,1.622,1.6221,1.622,1.6221,231100000.0
2008-05-02 03:37:00,1.6221,1.6221,1.6221,1.6221,12300000.0
2008-05-02 03:38:00,1.6221,1.6222,1.6221,1.6222,67299999.0
2008-05-02 03:39:00,1.6222,1.6224,1.6221,1.6221,194799998.0
2008-05-02 03:40:00,1.6221,1.6223,1.6221,1.6222,210099998.0
2008-05-02 03:41:00,1.6222,1.6223,1.6222,1.6222,34700000.0
2008-05-02 03:42:00,1.6222,1.6222,1.6221,1.6221,75300000.0
2008-05-02 03:43:00,1.6221,1.6221,1.6221,1.6221,217799997.0
2008-05-02 03:44:00,1.6221,1.6221,1.6219,1.622,297000002.0
2008-05-02 03:45:00,1.622,1.622,1.622,1.622,40100000.0
2008-05-02 03:46:00,1.622,1.622,1.622,1.622,18300000.0
2008-05-02 03:47:00,1.622,1.622,1.622,1.622,97300000.0
2008-05-02 03:48:00,1.622,1.622,1.6219,1.6219,37700000.0
2008-05-02 03:49:00,1.6219,1.6219,1.62135,1.6216,490900000.0
2008-05-02 03:50:00,1.6216,1.6217,1.6215,1.6216,387899998.0
2008-05-02 03:51:00,1.6216,1.6216,1.6215,1.6216,524099992.0
2008-05-02 03:52:00,1.6217,1.6218,1.6215,1.6216,338599994.0
2008-05-02 03:53:00,1.6217,1.6217,1.6216,1.6216,178699999.0
2008-05-02 03:54:00,1.6216,1.6216,1.6215,1.6215,306100001.0
2008-05-02 03:55:00,1.6215,1.6216,1.6215,1.6216,197799997.0
2008-05-02 03:56:00,1.6216,1.6216,1.6215,1.6215,118700000.0
2008-05-02 03:57:00,1.6215,1.6215,1.6215,1.6215,31000000.0
2008-05-02 03:58:00,1.6215,1.6215,1.6214,1.6214,196100000.0
2008-05-02 03:59:00,1.6214,1.6215,1.6214,1.6215,122400000.0
2008-05-02 04:00:00,1.6215,1.6215,1.6215,1.6215,118000000.0
2008-05-02 04:01:00,1.6215,1.6215,1.6215,1.6215,375399999.0
2008-05-02 04:02:00,1.6215,1.6215,1.6214,1.6215,80100000.0
2008-05-02 04:03:00,1.6215,1.6215,1.6215,1.6215,137800000.0
2008-05-02 04:04:00,1.6215,1.6215,1.6215,1.6215,231400000.0
2008-05-02 04:05:00,1.62144,1.62144,1.62122,1.62138,32800000.0
2008-05-02 04:06:00,1.6215,1.6215,1.6215,1.6215,50000000.0
2008-05-02 04:07:00,1.6215,1.6215,1.6215,1.6215,306400000.0
2008-05-02 04:08:00,1.6215,1.6215,1.6215,1.6215,75800000.0
2008-05-02 04:09:00,1.6215,1.6215,1.6214,1.6215,46700000.0
2008-05-02 04:10:00,1.6215,1.6215,1.6215,1.6215,26500000.0
2008-05-02 04:11:00,1.6215,1.6215,1.6214,1.6215,146900000.0
2008-05-02 04:12:00,1.6215,1.6215,1.6215,1.6215,119100000.0
2008-05-02 04:13:00,1.6215,1.6215,1.6215,1.6215,56300000.0
2008-05-02 04:14:00,1.6215,1.6215,1.6214,1.6214,54500000.0
2008-05-02 04:15:00,1.6214,1.6214,1.6211,1.6211,120400000.0
2008-05-02 04:16:00,1.6212,1.6213,1.6212,1.6213,7400000.0
2008-05-02 04:17:00,1.6213,1.6213,1.6213,1.6213,23600000.0
2008-05-02 04:18:00,1.6213,1.6213,1.6213,1.6213,17100000.0
2008-05-02 04:19:00,1.6213,1.6213,1.6212,1.6213,24900000.0
2008-05-02 04:20:00,1.6213,1.6213,1.6213,1.6213,35800000.0
2008-05-02 04:21:00,1.6213,1.6214,1.6213,1.6214,4500000.0
2008-05-02 04:22:00,1.62135,1.6214,1.6213,1.6214,68700000.0
2008-05-02 04:23:00,1.6214,1.6214,1.6212,1.6213,60000000.0
2008-05-02 04:24:00,1.6213,1.6213,1.6213,1.6213,16300000.0
2008-05-02 04:25:00,1.6213,1.6213,1.6213,1.6213,49200000.0
2008-05-02 04:26:00,1.6213,1.6213,1.6213,1.6213,9800000.0
2008-05-02 04:27:00,1.62149,1.62149,1.62094,1.62113,27100001.0
2008-05-02 04:28:00,1.62097,1.62136,1.62097,1.621,22000000.0
2008-05-02 04:29:00,1.6213,1.6213,1.6213,1.6213,173100002.0
2008-05-02 04:30:00,1.6213,1.6213,1.6213,1.6213,91100002.0
2008-05-02 04:31:00,1.62135,1.6214,1.6213,1.6213,42100001.0
2008-05-02 04:32:00,1.6213,1.6213,1.6213,1.6213,23800000.0
2008-05-02 04:33:00,1.6213,1.6214,1.6213,1.6213,131600000.0
2008-05-02 04:34:00,1.6213,1.6213,1.6213,1.6213,11800000.0
2008-05-02 04:35:00,1.6213,1.6213,1.6204,1.6206,339400000.0
2008-05-02 04:36:00,1.6206,1.621,1.6206,1.6207,279600000.0
2008-05-02 04:37:00,1.6207,1.621,1.6207,1.621,107800000.0
2008-05-02 04:38:00,1.621,1.6211,1.621,1.621,52500000.0
2008-05-02 04:39:00,1.62077,1.62086,1.62067,1.62086,19000000.0
2008-05-02 04:40:00,1.62105,1.6211,1.621,1.621,132999999.0
2008-05-02 04:41:00,1.621,1.621,1.6209,1.621,46500000.0
2008-05-02 04:42:00,1.621,1.6211,1.621,1.621,9800000.0
2008-05-02 04:43:00,1.621,1.621,1.6209,1.621,28200000.0
2008-05-02 04:44:00,1.621,1.6211,1.621,1.621,2400000.0
2008-05-02 04:45:00,1.621,1.621,1.621,1.621,6700000.0
2008-05-02 04:46:00,1.621,1.6212,1.62095,1.621,410700001.0
2008-05-02 04:47:00,1.621,1.6215,1.621,1.6212,316100000.0
2008-05-02 04:48:00,1.6212,1.6212,1.621,1.621,474900001.0
2008-05-02 04:49:00,1.621,1.621,1.621,1.621,379000000.0
2008-05-02 04:50:00,1.621,1.621,1.621,1.621,34500000.0
2008-05-02 04:51:00,1.621,1.621,1.621,1.621,747999996.0
2008-05-02 04:52:00,1.6211,1.6212,1.6211,1.6212,155999994.0
2008-05-02 04:53:00,1.6212,1.6213,1.62085,1.6209,658499999.0
2008-05-02 04:54:00,1.6209,1.6211,1.62055,1.6206,602000002.0
2008-05-02 04:55:00,1.6206,1.6206,1.6206,1.6206,116000000.0
2008-05-02 04:56:00,1.6206,1.6208,1.6206,1.6206,295400000.0
2008-05-02 04:57:00,1.6207,1.6207,1.6206,1.6207,290700000.0
2008-05-02 04:58:00,1.6207,1.6207,1.6202,1.6203,436400000.0
2008-05-02 04:59:00,1.6203,1.6203,1.6201,1.6202,591100000.0
2008-05-02 05:00:00,1.6202,1.6204,1.6202,1.6203,90400000.0
2008-05-02 05:01:00,1.62007,1.62023,1.61987,1.62023,900000.0
2008-05-02 05:02:00,1.62001,1.6203,1.62001,1.6203,15100000.0
2008-05-02 05:03:00,1.62007,1.62025,1.62007,1.62014,15700000.0
2008-05-02 05:04:00,1.62025,1.62032,1.62009,1.62016,25300000.0
2008-05-02 05:05:00,1.6203,1.6203,1.6202,1.6203,159200000.0
2008-05-02 05:06:00,1.6203,1.6204,1.6202,1.6203,195700000.0
2008-05-02 05:07:00,1.62,1.62035,1.61997,1.6203,3500000.0
2008-05-02 05:08:00,1.6199,1.62021,1.61989,1.62018,10200000.0
2008-05-02 05:09:00,1.62028,1.62028,1.62006,1.62012,16800000.0
2008-05-02 05:10:00,1.62,1.62045,1.62,1.62022,10300000.0
2008-05-02 05:11:00,1.6203,1.6203,1.6201,1.6202,132300001.0
2008-05-02 05:12:00,1.6202,1.6203,1.6202,1.6202,39900000.0
2008-05-02 05:13:00,1.6202,1.6202,1.6202,1.6202,41700000.0
2008-05-02 05:14:00,1.6202,1.6202,1.6202,1.6202,4600000.0
2008-05-02 05:15:00,1.6202,1.6202,1.6202,1.6202,65700000.0
2008-05-02 05:16:00,1.6202,1.6202,1.6202,1.6202,20700000.0
2008-05-02 05:17:00,1.6202,1.6202,1.6202,1.6202,162300000.0
2008-05-02 05:18:00,1.6202,1.6203,1.6201,1.6203,79700000.0
2008-05-02 05:19:00,1.6205,1.6205,1.6201,1.62035,326300000.0
2008-05-02 05:20:00,1.6203,1.6205,1.6202,1.6204,501700000.0
2008-05-02 05:21:00,1.6204,1.6204,1.6204,1.6204,251200000.0
2008-05-02 05:22:00,1.6205,1.6205,1.6205,1.6205,1600000.0
2008-05-02 05:23:00,1.6205,1.6205,1.6205,1.6205,16000000.0
2008-05-02 05:24:00,1.6205,1.6205,1.6205,1.6205,8000000.0
2008-05-02 05:25:00,1.6205,1.6205,1.6205,1.6205,10000000.0
2008-05-02 05:26:00,1.6205,1.6205,1.6205,1.6205,4000000.0
2008-05-02 05:27:00,1.6205,1.6205,1.6205,1.6205,32800000.0
2008-05-02 05:28:00,1.6205,1.6205,1.6204,1.6204,77600000.0
2008-05-02 05:29:00,1.6204,1.6204,1.6204,1.6204,30400000.0
2008-05-02 05:30:00,1.6204,1.6204,1.6204,1.6204,156000000.0
2008-05-02 05:31:00,1.6204,1.6204,1.6204,1.6204,112800000.0
2008-05-02 05:32:00,1.6204,1.6204,1.6204,1.6204,108800000.0
2008-05-02 05:33:00,1.6204,1.6204,1.6204,1.6204,18400000.0
2008-05-02 05:34:00,1.6204,1.6204,1.6204,1.6204,64000000.0
2008-05-02 05:35:00,1.6204,1.6204,1.6204,1.6204,296800000.0
2008-05-02 05:36:00,1.6204,1.6204,1.6204,1.6204,147200000.0
2008-05-02 05:37:00,1.6204,1.6204,1.6204,1.6204,291200000.0
2008-05-02 05:38:00,1.6204,1.6204,1.6204,1.6204,224000000.0
2008-05-02 05:39:00,1.6204,1.6204,1.6204,1.6204,129600000.0
2008-05-02 05:40:00,1.62034,1.62042,1.62011,1.62024,1600000.0
2008-05-02 05:41:00,1.6204,1.6204,1.6204,1.6204,150400000.0
2008-05-02 05:42:00,1.6204,1.6205,1.6204,1.6204,288199997.0
2008-05-02 05:43:00,1.6204,1.6204,1.6204,1.6204,45600000.0
2008-05-02 05:44:00,1.6204,1.6204,1.6204,1.6204,92000000.0
2008-05-02 05:45:00,1.6204,1.6204,1.6204,1.6204,100000000.0
2008-05-02 05:46:00,1.6204,1.6204,1.6204,1.6204,177600000.0
2008-05-02 05:47:00,1.6204,1.6205,1.6204,1.6204,173599999.0
2008-05-02 05:48:00,1.6204,1.6204,1.6204,1.6204,82400000.0
2008-05-02 05:49:00,1.6204,1.6204,1.6204,1.6204,43200000.0
2008-05-02 05:50:00,1.6204,1.6204,1.6204,1.6204,184800000.0
2008-05-02 05:51:00,1.6204,1.6204,1.6204,1.6204,135200000.0
2008-05-02 05:52:00,1.6204,1.6204,1.6204,1.6204,4000000.0
2008-05-02 05:53:00,1.6204,1.6204,1.6204,1.6204,7200000.0
2008-05-02 05:54:00,1.6204,1.6204,1.6204,1.6204,80000000.0
2008-05-02 05:55:00,1.62028,1.62053,1.62028,1.6204,22600000.0
2008-05-02 05:56:00,1.6204,1.6204,1.6204,1.6204,41600000.0
2008-05-02 05:57:00,1.6204,1.6204,1.6204,1.6204,142400000.0
2008-05-02 05:58:00,1.6204,1.6204,1.6204,1.6204,183200000.0
2008-05-02 05:59:00,1.6204,1.6205,1.6204,1.6205,91200000.0
2008-05-02 06:00:00,1.6205,1.6205,1.6205,1.6205,16800000.0
2008-05-02 06:01:00,1.62045,1.62045,1.6204,1.6204,40000000.0
2008-05-02 06:02:00,1.62051,1.62083,1.6203,1.6203,53100000.0
2008-05-02 06:03:00,1.62008,1.62036,1.62007,1.62036,60800000.0
2008-05-02 06:04:00,1.6204,1.6204,1.6204,1.6204,82400000.0
2008-05-02 06:05:00,1.6204,1.6204,1.6204,1.6204,9600000.0
2008-05-02 06:06:00,1.6204,1.6204,1.6204,1.6204,800000.0
2008-05-02 06:07:00,1.6204,1.6204,1.6204,1.6204,1600000.0
2008-05-02 06:08:00,1.6204,1.6204,1.6204,1.6204,1600000.0
2008-05-02 06:09:00,1.6204,1.6204,1.6204,1.6204,47200000.0
2008-05-02 06:10:00,1.6204,1.6204,1.6204,1.6204,72000000.0
2008-05-02 06:11:00,1.6204,1.6204,1.6204,1.6204,188800000.0
2008-05-02 06:12:00,1.6204,1.6205,1.6204,1.6205,53999999.0
2008-05-02 06:13:00,1.6205,1.6205,1.6204,1.6204,36100000.0
2008-05-02 06:14:00,1.6204,1.6204,1.6204,1.6204,8000000.0
2008-05-02 06:15:00,1.6204,1.6204,1.6203,1.6204,107999999.0
2008-05-02 06:16:00,1.6204,1.6204,1.6204,1.6204,6400000.0
2008-05-02 06:17:00,1.6204,1.6204,1.6204,1.6204,9600000.0
2008-05-02 06:18:00,1.6204,1.6204,1.6204,1.6204,2400000.0
2008-05-02 06:19:00,1.6204,1.6204,1.6204,1.6204,1600000.0
2008-05-02 06:20:00,1.6204,1.6204,1.6204,1.6204,3200000.0
2008-05-02 06:21:00,1.6204,1.6204,1.6204,1.6204,1600000.0
2008-05-02 06:22:00,1.6204,1.6204,1.6204,1.6204,3200000.0
2008-05-02 06:23:00,1.6204,1.6204,1.6204,1.6204,1600000.0
2008-05-02 06:24:00,1.6204,1.6204,1.6204,1.6204,32000000.0
2008-05-02 06:25:00,1.6204,1.6206,1.6204,1.62055,161599996.0
2008-05-02 06:26:00,1.6206,1.6207,1.62045,1.6205,22600000.0
2008-05-02 06:27:00,1.6204,1.6205,1.6204,1.6204,333400013.0
2008-05-02 06:28:00,1.6204,1.6206,1.6204,1.6206,285000008.0
2008-05-02 06:29:00,1.6206,1.6206,1.6202,1.6203,826000003.0
2008-05-02 06:30:00,1.6203,1.6204,1.6203,1.62035,102199999.0
2008-05-02 06:31:00,1.6204,1.6205,1.6204,1.6205,22400000.0
2008-05-02 06:32:00,1.6205,1.6207,1.6205,1.6206,207199998.0
2008-05-02 06:33:00,1.6206,1.6208,1.6206,1.6207,79200000.0
2008-05-02 06:34:00,1.6207,1.6207,1.6202,1.6202,249600000.0
2008-05-02 06:35:00,1.6202,1.6205,1.6202,1.6204,242200000.0
2008-05-02 06:36:00,1.6204,1.6204,1.6201,1.6201,200900000.0
2008-05-02 06:37:00,1.6201,1.6204,1.6201,1.6204,95900000.0
2008-05-02 06:38:00,1.6204,1.6204,1.6204,1.6204,76000000.0
2008-05-02 06:39:00,1.6204,1.6206,1.6204,1.6206,131199999.0
2008-05-02 06:40:00,1.6206,1.6207,1.6205,1.6206,182800000.0
2008-05-02 06:41:00,1.6206,1.6208,1.6205,1.6208,79400000.0
2008-05-02 06:42:00,1.6208,1.621,1.6208,1.621,117100000.0
2008-05-02 06:43:00,1.621,1.6212,1.621,1.6212,229099998.0
2008-05-02 06:44:00,1.62115,1.62115,1.621,1.621,97799998.0
2008-05-02 06:45:00,1.621,1.621,1.621,1.621,174499995.0
2008-05-02 06:46:00,1.621,1.621,1.621,1.621,126399997.0
2008-05-02 06:47:00,1.621,1.621,1.6209,1.6209,150600000.0
2008-05-02 06:48:00,1.6209,1.621,1.6209,1.6209,28300000.0
2008-05-02 06:49:00,1.6209,1.6209,1.6209,1.6209,15300000.0
2008-05-02 06:50:00,1.621,1.6211,1.62075,1.6208,64700000.0
2008-05-02 06:51:00,1.6208,1.6208,1.6206,1.6206,39300000.0
2008-05-02 06:52:00,1.6206,1.6207,1.6206,1.6207,117600000.0
2008-05-02 06:53:00,1.62065,1.6209,1.6206,1.6208,532400003.0
2008-05-02 06:54:00,1.6208,1.6208,1.6207,1.6208,326800000.0
2008-05-02 06:55:00,1.6208,1.6208,1.6207,1.6208,97300001.0
2008-05-02 06:56:00,1.6208,1.6208,1.6208,1.6208,7200000.0
2008-05-02 06:57:00,1.62075,1.6209,1.62075,1.62085,85400000.0
2008-05-02 06:58:00,1.6209,1.6209,1.6209,1.6209,1600000.0
2008-05-02 06:59:00,1.6209,1.6209,1.6207,1.6207,241300001.0
2008-05-02 07:00:00,1.6207,1.6207,1.6207,1.6207,59400000.0
2008-05-02 07:01:00,1.6207,1.6208,1.6207,1.6208,134099998.0
2008-05-02 07:02:00,1.6208,1.6208,1.6208,1.6208,34200000.0
2008-05-02 07:03:00,1.6208,1.6211,1.6208,1.6208,215100001.0
2008-05-02 07:04:00,1.6208,1.6208,1.6206,1.6207,258800000.0
2008-05-02 07:05:00,1.6207,1.6209,1.6204,1.6207,421899999.0
2008-05-02 07:06:00,1.6207,1.6207,1.6207,1.6207,15000000.0
2008-05-02 07:07:00,1.6207,1.6207,1.62035,1.6204,244600000.0
2008-05-02 07:08:00,1.6204,1.6204,1.6204,1.6204,203500000.0
2008-05-02 07:09:00,1.6204,1.6204,1.6204,1.6204,310000000.0
2008-05-02 07:10:00,1.6204,1.6204,1.6204,1.6204,31000000.0
2008-05-02 07:11:00,1.62045,1.6205,1.6204,1.6204,444700000.0
2008-05-02 07:12:00,1.6204,1.6206,1.6204,1.6206,503900000.0
2008-05-02 07:13:00,1.6206,1.6206,1.6204,1.6204,373100001.0
2008-05-02 07:14:00,1.6204,1.6205,1.6201,1.6205,431299998.0
2008-05-02 07:15:00,1.6205,1.6205,1.6205,1.6205,184200000.0
2008-05-02 07:16:00,1.6205,1.6205,1.6205,1.6205,122900000.0
2008-05-02 07:17:00,1.6205,1.6207,1.6205,1.62065,177600000.0
2008-05-02 07:18:00,1.6207,1.6208,1.62065,1.62065,26300000.0
2008-05-02 07:19:00,1.6204,1.62064,1.62022,1.62023,20600000.0
2008-05-02 07:20:00,1.6207,1.6207,1.6207,1.6207,37000000.0
2008-05-02 07:21:00,1.6207,1.6207,1.62065,1.62065,51200000.0
2008-05-02 07:22:00,1.62065,1.62065,1.62065,1.62065,3200000.0
2008-05-02 07:23:00,1.62065,1.6207,1.62065,1.62065,127800000.0
2008-05-02 07:24:00,1.62065,1.62065,1.62065,1.62065,14400000.0
2008-05-02 07:25:00,1.62065,1.62065,1.62065,1.62065,51000000.0
2008-05-02 07:26:00,1.62065,1.62065,1.62065,1.62065,62000000.0
2008-05-02 07:27:00,1.62065,1.62065,1.62065,1.62065,23800000.0
2008-05-02 07:28:00,1.62065,1.62065,1.62065,1.62065,19600000.0
2008-05-02 07:29:00,1.62065,1.6207,1.6204,1.62055,245000000.0
2008-05-02 07:30:00,1.6205,1.62055,1.6205,1.62055,71600001.0
2008-05-02 07:31:00,1.6206,1.6207,1.62055,1.62055,40400000.0
2008-05-02 07:32:00,1.6206,1.6207,1.6205,1.62055,43300000.0
2008-05-02 07:33:00,1.6206,1.6206,1.62055,1.62055,800000.0
2008-05-02 07:34:00,1.62035,1.62049,1.62011,1.62044,20300000.0
2008-05-02 07:35:00,1.6207,1.62075,1.6205,1.6205,50700000.0
2008-05-02 07:36:00,1.6205,1.6206,1.6205,1.62055,116800001.0
2008-05-02 07:37:00,1.62055,1.6207,1.62055,1.6207,30100000.0
2008-05-02 07:38:00,1.6207,1.6209,1.6205,1.6209,97400000.0
2008-05-02 07:39:00,1.6209,1.6211,1.62065,1.6208,33800000.0
2008-05-02 07:40:00,1.62066,1.62082,1.62041,1.62069,2500000.0
2008-05-02 07:41:00,1.62085,1.6209,1.6208,1.6208,6800000.0
2008-05-02 07:42:00,1.6208,1.6209,1.62065,1.62075,94400000.0
2008-05-02 07:43:00,1.6207,1.6208,1.6207,1.6208,27400000.0
2008-05-02 07:44:00,1.6208,1.6209,1.6208,1.6208,34700000.0
2008-05-02 07:45:00,1.6208,1.6208,1.6208,1.6208,9900000.0
2008-05-02 07:46:00,1.6208,1.62085,1.6208,1.6208,11200000.0
2008-05-02 07:47:00,1.6208,1.62095,1.6208,1.6208,259800000.0
2008-05-02 07:48:00,1.6209,1.621,1.62085,1.62095,120700000.0
2008-05-02 07:49:00,1.62095,1.62095,1.6209,1.6209,18400000.0
2008-05-02 07:50:00,1.6209,1.62105,1.62085,1.621,139700000.0
2008-05-02 07:51:00,1.621,1.6211,1.6208,1.6209,53200000.0
2008-05-02 07:52:00,1.6209,1.62135,1.6206,1.62065,16500000.0
2008-05-02 07:53:00,1.62075,1.62075,1.62065,1.62075,1000000.0
2008-05-02 07:54:00,1.62065,1.6208,1.6206,1.6208,2300000.0
2008-05-02 07:55:00,1.62075,1.6208,1.62065,1.62065,109999999.0
2008-05-02 07:56:00,1.62065,1.62065,1.62065,1.62065,126900000.0
2008-05-02 07:57:00,1.62065,1.6208,1.62055,1.62075,392500003.0
2008-05-02 07:58:00,1.62065,1.62075,1.62055,1.62065,259900000.0
2008-05-02 07:59:00,1.62065,1.6207,1.62045,1.62055,116900000.0
2008-05-02 08:00:00,1.62055,1.62055,1.61995,1.62015,256599998.0
2008-05-02 08:01:00,1.62005,1.6203,1.62005,1.6201,87200000.0
2008-05-02 08:02:00,1.6201,1.6202,1.6201,1.6202,12300000.0
2008-05-02 08:03:00,1.6202,1.6203,1.6202,1.6202,8600000.0
2008-05-02 08:04:00,1.6202,1.6205,1.6201,1.62045,188700000.0
2008-05-02 08:05:00,1.6205,1.62055,1.6203,1.62035,40500000.0
2008-05-02 08:06:00,1.6204,1.6204,1.62015,1.6202,35500000.0
2008-05-02 08:07:00,1.6202,1.6204,1.62015,1.6203,49500000.0
2008-05-02 08:08:00,1.6203,1.6204,1.62025,1.62025,77500000.0
2008-05-02 08:09:00,1.62025,1.62055,1.6202,1.62055,31100000.0
2008-05-02 08:10:00,1.6206,1.6206,1.62035,1.6204,83700000.0
2008-05-02 08:11:00,1.6204,1.6206,1.6204,1.6205,44300000.0
2008-05-02 08:12:00,1.62045,1.6205,1.62045,1.62045,32000000.0
2008-05-02 08:13:00,1.6204,1.62045,1.6204,1.62045,198100000.0
2008-05-02 08:14:00,1.62045,1.6206,1.62045,1.6205,73700000.0
2008-05-02 08:15:00,1.62055,1.62055,1.6204,1.6204,142400000.0
2008-05-02 08:16:00,1.6204,1.6204,1.6203,1.6204,103500000.0
2008-05-02 08:17:00,1.62035,1.6204,1.6203,1.6204,29200000.0
2008-05-02 08:18:00,1.6204,1.6204,1.62025,1.62025,88500000.0
2008-05-02 08:19:00,1.62025,1.62035,1.6201,1.62035,140499998.0
2008-05-02 08:20:00,1.62035,1.62055,1.62035,1.6205,16000000.0
2008-05-02 08:21:00,1.6205,1.6206,1.6204,1.62045,207600000.0
2008-05-02 08:22:00,1.6205,1.6205,1.62035,1.6204,202499999.0
2008-05-02 08:23:00,1.6204,1.62055,1.6204,1.6205,119300000.0
2008-05-02 08:24:00,1.6205,1.6206,1.62045,1.6206,85500000.0
2008-05-02 08:25:00,1.6206,1.6215,1.6206,1.62125,278300000.0
2008-05-02 08:26:00,1.62125,1.62135,1.6211,1.62135,86200000.0
2008-05-02 08:27:00,1.62135,1.6215,1.6212,1.6212,44200000.0
2008-05-02 08:28:00,1.6212,1.6212,1.6208,1.62105,33000000.0
2008-05-02 08:29:00,1.62105,1.6212,1.6207,1.6211,92800000.0
2008-05-02 08:30:00,1.6211,1.62115,1.6209,1.6209,285300000.0
2008-05-02 08:31:00,1.62095,1.6211,1.62095,1.621,456000000.0
2008-05-02 08:32:00,1.621,1.6212,1.621,1.6212,97100000.0
2008-05-02 08:33:00,1.6212,1.6213,1.62095,1.62105,108900000.0
2008-05-02 08:34:00,1.62105,1.6211,1.62095,1.6211,91300000.0
2008-05-02 08:35:00,1.6211,1.6211,1.62105,1.6211,21700000.0
2008-05-02 08:36:00,1.6211,1.6212,1.62075,1.621,154100000.0
2008-05-02 08:37:00,1.621,1.6213,1.6209,1.6212,81100000.0
2008-05-02 08:38:00,1.62125,1.6213,1.62105,1.6212,175300000.0
2008-05-02 08:39:00,1.62125,1.6214,1.62125,1.6213,50800000.0
2008-05-02 08:40:00,1.62125,1.6216,1.62125,1.6215,123300000.0
2008-05-02 08:41:00,1.6215,1.6215,1.6211,1.6214,79300000.0
2008-05-02 08:42:00,1.6214,1.6215,1.62105,1.62115,84300000.0
2008-05-02 08:43:00,1.62105,1.6213,1.62095,1.6213,96900000.0
2008-05-02 08:44:00,1.6213,1.6215,1.6212,1.62125,71100000.0
2008-05-02 08:45:00,1.6212,1.6215,1.6211,1.6214,80600000.0
2008-05-02 08:46:00,1.6214,1.6216,1.62135,1.6214,59300000.0
2008-05-02 08:47:00,1.6214,1.6216,1.6213,1.6215,89700000.0
2008-05-02 08:48:00,1.62155,1.6217,1.6215,1.6216,72100000.0
2008-05-02 08:49:00,1.62165,1.62205,1.62155,1.62205,98200000.0
2008-05-02 08:50:00,1.6221,1.62255,1.6221,1.6224,41000000.0
2008-05-02 08:51:00,1.6224,1.6226,1.6223,1.6226,75900000.0
2008-05-02 08:52:00,1.6227,1.6227,1.62235,1.6224,60000000.0
2008-05-02 08:53:00,1.62235,1.6227,1.62235,1.6227,39400000.0
2008-05-02 08:54:00,1.62265,1.6227,1.62245,1.62245,110300000.0
2008-05-02 08:55:00,1.6224,1.6225,1.6221,1.6222,118900000.0
2008-05-02 08:56:00,1.6223,1.6227,1.6223,1.6225,182900000.0
2008-05-02 08:57:00,1.6225,1.6227,1.6218,1.62235,209800000.0
2008-05-02 08:58:00,1.6224,1.6226,1.62225,1.6224,51400000.0
2008-05-02 08:59:00,1.6224,1.6226,1.62235,1.6224,34400000.0
2008-05-02 09:00:00,1.6224,1.62265,1.6222,1.6224,60400000.0
2008-05-02 09:01:00,1.62235,1.62245,1.6223,1.62245,5900000.0
2008-05-02 09:02:00,1.62245,1.62245,1.6223,1.62245,19100000.0
2008-05-02 09:03:00,1.6224,1.6224,1.6219,1.62215,78100000.0
2008-05-02 09:04:00,1.62215,1.6225,1.622,1.6224,35100000.0
2008-05-02 09:05:00,1.6224,1.6224,1.62205,1.6223,50100000.0
2008-05-02 09:06:00,1.6223,1.6223,1.62215,1.62215,16000000.0
2008-05-02 09:07:00,1.6221,1.6221,1.6213,1.6214,113699999.0
2008-05-02 09:08:00,1.6214,1.6215,1.62075,1.62125,89000000.0
2008-05-02 09:09:00,1.62125,1.6217,1.62125,1.62155,56500000.0
2008-05-02 09:10:00,1.62155,1.6218,1.6214,1.62155,28600000.0
2008-05-02 09:11:00,1.6214,1.62185,1.6212,1.62135,38000000.0
2008-05-02 09:12:00,1.6214,1.62155,1.62095,1.6211,39300000.0
2008-05-02 09:13:00,1.6211,1.62125,1.62085,1.6209,14600000.0
2008-05-02 09:14:00,1.6209,1.62135,1.6209,1.62135,19800000.0
2008-05-02 09:15:00,1.6214,1.6214,1.6209,1.6209,113600000.0
2008-05-02 09:16:00,1.6209,1.62105,1.62065,1.62105,83000000.0
2008-05-02 09:17:00,1.6211,1.6212,1.62085,1.6212,11100000.0
2008-05-02 09:18:00,1.62125,1.6213,1.62095,1.6213,40100000.0
2008-05-02 09:19:00,1.6214,1.6217,1.6214,1.6217,33400000.0
2008-05-02 09:20:00,1.62165,1.62195,1.62165,1.62175,33000000.0
2008-05-02 09:21:00,1.62175,1.62205,1.6216,1.62205,16400000.0
2008-05-02 09:22:00,1.62205,1.6221,1.6217,1.6217,41200000.0
2008-05-02 09:23:00,1.62165,1.6218,1.62165,1.6218,5200000.0
2008-05-02 09:24:00,1.6218,1.6221,1.62165,1.62205,59300000.0
2008-05-02 09:25:00,1.62205,1.6221,1.6218,1.62185,69400000.0
2008-05-02 09:26:00,1.62185,1.6219,1.6217,1.62175,8800000.0
2008-05-02 09:27:00,1.62175,1.62175,1.62145,1.6217,34200000.0
2008-05-02 09:28:00,1.62175,1.6219,1.62165,1.62175,5200000.0
2008-05-02 09:29:00,1.6217,1.62185,1.6215,1.6217,17000000.0
2008-05-02 09:30:00,1.6217,1.622,1.6216,1.6217,40500000.0
2008-05-02 09:31:00,1.62165,1.6218,1.6216,1.6217,23200000.0
2008-05-02 09:32:00,1.6217,1.6217,1.62105,1.6212,62100000.0
2008-05-02 09:33:00,1.6212,1.62125,1.62105,1.62105,39600000.0
2008-05-02 09:34:00,1.621,1.6213,1.621,1.6213,11200000.0
2008-05-02 09:35:00,1.6213,1.6213,1.62105,1.62115,9300000.0
2008-05-02 09:36:00,1.6211,1.6212,1.621,1.6211,37300000.0
2008-05-02 09:37:00,1.6211,1.62155,1.6211,1.6214,60300000.0
2008-05-02 09:38:00,1.62145,1.62165,1.6214,1.6215,33200000.0
2008-05-02 09:39:00,1.6215,1.6219,1.6215,1.62175,88600000.0
2008-05-02 09:40:00,1.6218,1.6223,1.6218,1.6223,34800000.0
2008-05-02 09:41:00,1.6223,1.62265,1.6218,1.62195,62300000.0
2008-05-02 09:42:00,1.62195,1.6221,1.62185,1.62205,23600000.0
2008-05-02 09:43:00,1.62205,1.6221,1.62185,1.62195,11300000.0
2008-05-02 09:44:00,1.622,1.622,1.62195,1.622,34500000.0
2008-05-02 09:45:00,1.62195,1.622,1.62185,1.62185,33500000.0
2008-05-02 09:46:00,1.62185,1.62185,1.6215,1.6215,34900000.0
2008-05-02 09:47:00,1.6215,1.62155,1.6215,1.62155,4500000.0
2008-05-02 09:48:00,1.62155,1.62175,1.6214,1.62175,16300000.0
2008-05-02 09:49:00,1.6217,1.62175,1.62145,1.62155,18300000.0
2008-05-02 09:50:00,1.6216,1.62165,1.6215,1.6216,19200000.0
2008-05-02 09:51:00,1.6216,1.62165,1.6214,1.6214,19400000.0
2008-05-02 09:52:00,1.62135,1.6215,1.62115,1.62145,40600000.0
2008-05-02 09:53:00,1.6215,1.62175,1.62135,1.62135,75300000.0
2008-05-02 09:54:00,1.62135,1.6217,1.62125,1.6217,17800000.0
2008-05-02 09:55:00,1.6217,1.6217,1.62165,1.6217,46100000.0
2008-05-02 09:56:00,1.6217,1.62175,1.6216,1.6216,6700000.0
2008-05-02 09:57:00,1.62165,1.6217,1.62155,1.6216,7500000.0
2008-05-02 09:58:00,1.6216,1.6216,1.62145,1.6215,21200000.0
2008-05-02 09:59:00,1.6215,1.6217,1.6213,1.6216,19900000.0
2008-05-02 10:00:00,1.62165,1.6217,1.62145,1.62155,52800000.0
2008-05-02 10:01:00,1.6216,1.6216,1.62155,1.6216,1100000.0
2008-05-02 10:02:00,1.6216,1.6216,1.6213,1.6214,11400000.0
2008-05-02 10:03:00,1.6214,1.6214,1.6212,1.6212,39400000.0
2008-05-02 10:04:00,1.6212,1.62125,1.6212,1.6212,8200000.0
2008-05-02 10:05:00,1.6212,1.6215,1.6212,1.62145,11800000.0
2008-05-02 10:06:00,1.6214,1.6214,1.62135,1.62135,2500000.0
2008-05-02 10:07:00,1.62125,1.62165,1.6212,1.62165,63200000.0
2008-05-02 10:08:00,1.62165,1.62175,1.62155,1.6216,55500000.0
2008-05-02 10:09:00,1.62165,1.62165,1.62165,1.62165,19900000.0
2008-05-02 10:10:00,1.62165,1.6218,1.62165,1.62165,101100000.0
2008-05-02 10:11:00,1.6217,1.6217,1.62165,1.62165,175800000.0
2008-05-02 10:12:00,1.62165,1.62195,1.62165,1.6217,181200000.0
2008-05-02 10:13:00,1.6217,1.6218,1.6217,1.62175,53800000.0
2008-05-02 10:14:00,1.62175,1.62175,1.62165,1.6217,58800000.0
2008-05-02 10:15:00,1.62165,1.62175,1.62165,1.62165,150600000.0
2008-05-02 10:16:00,1.62165,1.6218,1.62165,1.6218,29900000.0
2008-05-02 10:17:00,1.62175,1.62185,1.62165,1.62165,90400000.0
2008-05-02 10:18:00,1.6217,1.6219,1.62165,1.62175,176700000.0
2008-05-02 10:19:00,1.62175,1.62175,1.62165,1.6217,229900000.0
2008-05-02 10:20:00,1.62165,1.6217,1.62165,1.62165,185300000.0
2008-05-02 10:21:00,1.62165,1.62185,1.62165,1.6218,45000000.0
2008-05-02 10:22:00,1.62175,1.62175,1.62165,1.6217,122200000.0
2008-05-02 10:23:00,1.62165,1.62175,1.62165,1.6217,56400000.0
2008-05-02 10:24:00,1.6217,1.62175,1.62165,1.6217,53400000.0
2008-05-02 10:25:00,1.6217,1.62175,1.62165,1.6217,74700000.0
2008-05-02 10:26:00,1.6217,1.6217,1.62165,1.6217,151400000.0
2008-05-02 10:27:00,1.6217,1.62195,1.62165,1.62195,79200000.0
2008-05-02 10:28:00,1.62205,1.62245,1.62205,1.6223,80300000.0
2008-05-02 10:29:00,1.62235,1.62235,1.62205,1.6221,96000000.0
2008-05-02 10:30:00,1.6221,1.6222,1.62175,1.62205,112200000.0
2008-05-02 10:31:00,1.6221,1.6222,1.62185,1.6222,48500000.0
2008-05-02 10:32:00,1.62205,1.62215,1.622,1.622,201199999.0
2008-05-02 10:33:00,1.62195,1.62205,1.6219,1.6219,26600000.0
2008-05-02 10:34:00,1.62195,1.62225,1.62195,1.62225,2400000.0
2008-05-02 10:35:00,1.62225,1.6228,1.62215,1.62275,250200000.0
2008-05-02 10:36:00,1.62275,1.623,1.6226,1.62295,211500000.0
2008-05-02 10:37:00,1.62295,1.62305,1.62235,1.62255,322199999.0
2008-05-02 10:38:00,1.6226,1.62265,1.62255,1.62255,36000000.0
2008-05-02 10:39:00,1.62255,1.6228,1.6225,1.6227,34800000.0
2008-05-02 10:40:00,1.62275,1.62295,1.62265,1.62285,111500000.0
2008-05-02 10:41:00,1.6229,1.623,1.6228,1.62285,133400000.0
2008-05-02 10:42:00,1.62285,1.6229,1.6225,1.6228,91000000.0
2008-05-02 10:43:00,1.62285,1.62305,1.62275,1.62305,81300000.0
2008-05-02 10:44:00,1.62305,1.6231,1.6229,1.623,44800000.0
2008-05-02 10:45:00,1.623,1.62315,1.62295,1.6231,79900000.0
2008-05-02 10:46:00,1.6231,1.62315,1.62305,1.62315,74600000.0
2008-05-02 10:47:00,1.6231,1.62315,1.62265,1.62275,79100000.0
2008-05-02 10:48:00,1.62275,1.62275,1.6223,1.6224,118800000.0
2008-05-02 10:49:00,1.6225,1.6226,1.6224,1.6226,28400000.0
2008-05-02 10:50:00,1.6226,1.62275,1.6226,1.62265,8300000.0
2008-05-02 10:51:00,1.62265,1.62275,1.6225,1.62255,38200000.0
2008-05-02 10:52:00,1.62255,1.62255,1.622,1.6222,89400000.0
2008-05-02 10:53:00,1.6222,1.62245,1.6221,1.6222,29300000.0
2008-05-02 10:54:00,1.6222,1.6222,1.62215,1.6222,16500000.0
2008-05-02 10:55:00,1.62225,1.6227,1.62225,1.6225,99600000.0
2008-05-02 10:56:00,1.62245,1.6225,1.62215,1.6225,163900000.0
2008-05-02 10:57:00,1.6225,1.62275,1.6225,1.6227,53300000.0
2008-05-02 10:58:00,1.6227,1.62295,1.62265,1.62295,136600000.0
2008-05-02 10:59:00,1.62295,1.6232,1.6228,1.6228,56900000.0
2008-05-02 11:00:00,1.6228,1.6229,1.62275,1.6228,25700000.0
2008-05-02 11:01:00,1.6228,1.623,1.6228,1.62285,64100000.0
2008-05-02 11:02:00,1.6229,1.623,1.6228,1.6229,135800000.0
2008-05-02 11:03:00,1.62295,1.62295,1.62265,1.62265,82700000.0
2008-05-02 11:04:00,1.62265,1.6227,1.62225,1.62235,244900001.0
2008-05-02 11:05:00,1.62225,1.62245,1.6222,1.62225,237300001.0
2008-05-02 11:06:00,1.62235,1.6224,1.62215,1.62225,55100000.0
2008-05-02 11:07:00,1.62225,1.6224,1.62215,1.6222,119200000.0
2008-05-02 11:08:00,1.62225,1.62235,1.6222,1.62225,73100000.0
2008-05-02 11:09:00,1.62225,1.6226,1.6222,1.6226,256200000.0
2008-05-02 11:10:00,1.62255,1.62275,1.6225,1.6226,142500000.0
2008-05-02 11:11:00,1.62255,1.62265,1.6225,1.62255,79000000.0
2008-05-02 11:12:00,1.62255,1.62275,1.6225,1.6226,127900000.0
2008-05-02 11:13:00,1.62255,1.62285,1.62255,1.62285,281900000.0
2008-05-02 11:14:00,1.62285,1.62285,1.6224,1.62245,182400000.0
2008-05-02 11:15:00,1.62245,1.62255,1.6222,1.6222,108100000.0
2008-05-02 11:16:00,1.62215,1.62235,1.62215,1.62225,111500000.0
2008-05-02 11:17:00,1.62225,1.6224,1.6221,1.62235,59700000.0
2008-05-02 11:18:00,1.6223,1.62245,1.62205,1.6223,115500001.0
2008-05-02 11:19:00,1.6223,1.6225,1.622,1.622,90300000.0
2008-05-02 11:20:00,1.622,1.62215,1.622,1.62205,14500000.0
2008-05-02 11:21:00,1.622,1.62225,1.62185,1.6221,154200002.0
2008-05-02 11:22:00,1.6221,1.62235,1.62205,1.62215,126500000.0
2008-05-02 11:23:00,1.62215,1.62225,1.6221,1.6221,137500000.0
2008-05-02 11:24:00,1.6221,1.6226,1.62205,1.6221,177300000.0
2008-05-02 11:25:00,1.6221,1.6225,1.6221,1.6221,83800000.0
2008-05-02 11:26:00,1.62215,1.62235,1.62215,1.62235,39300000.0
2008-05-02 11:27:00,1.62225,1.62235,1.6221,1.6222,113900000.0
2008-05-02 11:28:00,1.6222,1.62225,1.62215,1.62215,45300000.0
2008-05-02 11:29:00,1.62215,1.62225,1.62205,1.6221,55600000.0
2008-05-02 11:30:00,1.62215,1.62225,1.62205,1.62215,100500000.0
2008-05-02 11:31:00,1.62215,1.6223,1.62205,1.62205,172900000.0
2008-05-02 11:32:00,1.62205,1.62225,1.62185,1.62185,88000000.0
2008-05-02 11:33:00,1.62185,1.62195,1.62165,1.62165,127600000.0
2008-05-02 11:34:00,1.62165,1.62175,1.62155,1.6216,93300000.0
2008-05-02 11:35:00,1.6216,1.62175,1.6216,1.6217,66800000.0
2008-05-02 11:36:00,1.6217,1.62185,1.6217,1.62185,54600000.0
2008-05-02 11:37:00,1.62185,1.62185,1.6217,1.6218,96700000.0
2008-05-02 11:38:00,1.6218,1.62185,1.6218,1.6218,24000000.0
2008-05-02 11:39:00,1.6218,1.62185,1.6218,1.62185,1300000.0
2008-05-02 11:40:00,1.62185,1.622,1.62185,1.622,3600000.0
2008-05-02 11:41:00,1.622,1.62215,1.622,1.6221,22300000.0
2008-05-02 11:42:00,1.62205,1.62205,1.6219,1.62195,69100000.0
2008-05-02 11:43:00,1.622,1.6223,1.622,1.6223,105800000.0
2008-05-02 11:44:00,1.6223,1.6223,1.622,1.6221,1878099987.0
2008-05-02 11:45:00,1.6221,1.6222,1.622,1.6222,1033600000.0
2008-05-02 11:46:00,1.6222,1.6224,1.6222,1.6224,549100000.0
2008-05-02 11:47:00,1.6224,1.6224,1.62235,1.6224,542399998.0
2008-05-02 11:48:00,1.6224,1.6225,1.62235,1.6225,481100000.0
2008-05-02 11:49:00,1.62245,1.6228,1.6224,1.6227,650699995.0
2008-05-02 11:50:00,1.62275,1.6228,1.6227,1.6228,161200002.0
2008-05-02 11:51:00,1.6227,1.6227,1.6226,1.6226,961200011.0
2008-05-02 11:52:00,1.6226,1.6228,1.6226,1.6227,610000004.0
2008-05-02 11:53:00,1.6227,1.6227,1.6223,1.6224,933600003.0
2008-05-02 11:54:00,1.6224,1.6225,1.6223,1.6223,286799998.0
2008-05-02 11:55:00,1.6223,1.6225,1.622,1.622,1024499996.0
2008-05-02 11:56:00,1.622,1.6222,1.622,1.6221,1137499994.0
2008-05-02 11:57:00,1.6221,1.6224,1.622,1.6223,851700003.0
2008-05-02 11:58:00,1.6223,1.6223,1.6222,1.6222,1099900001.0
2008-05-02 11:59:00,1.6222,1.6222,1.622,1.622,528000000.0
2008-05-02 12:00:00,1.622,1.62225,1.622,1.6221,1259200010.0
2008-05-02 12:01:00,1.6221,1.6222,1.622,1.6221,695599997.0
2008-05-02 12:02:00,1.6221,1.6222,1.622,1.622,578400000.0
2008-05-02 12:03:00,1.622,1.6221,1.622,1.622,723200000.0
2008-05-02 12:04:00,1.622,1.6221,1.622,1.622,1267200007.0
2008-05-02 12:05:00,1.622,1.6221,1.622,1.622,665600000.0
2008-05-02 12:06:00,1.622,1.622,1.6217,1.6217,385599997.0
2008-05-02 12:07:00,1.6217,1.6218,1.6216,1.6216,1942400004.0
2008-05-02 12:08:00,1.6216,1.6217,1.6215,1.6215,1270100006.0
2008-05-02 12:09:00,1.6215,1.6215,1.6212,1.6213,1453700001.0
2008-05-02 12:10:00,1.6212,1.6214,1.6211,1.6211,2137999974.0
2008-05-02 12:11:00,1.6212,1.6213,1.621,1.621,2137999974.0
2008-05-02 12:12:00,1.621,1.621,1.6209,1.621,157600000.0
2008-05-02 12:13:00,1.621,1.6211,1.6208,1.621,1280799991.0
2008-05-02 12:14:00,1.621,1.6211,1.6209,1.621,1311500002.0
2008-05-02 12:15:00,1.621,1.6211,1.621,1.621,1203299996.0
2008-05-02 12:16:00,1.621,1.6211,1.621,1.6211,934399997.0
2008-05-02 12:17:00,1.6211,1.6214,1.621,1.6213,851399995.0
2008-05-02 12:18:00,1.62135,1.622,1.62135,1.6219,552399999.0
2008-05-02 12:19:00,1.6219,1.6219,1.6215,1.6216,823399992.0
2008-05-02 12:20:00,1.6216,1.6217,1.6216,1.6217,530399995.0
2008-05-02 12:21:00,1.62165,1.6217,1.6215,1.6216,1014799994.0
2008-05-02 12:22:00,1.6217,1.6218,1.6215,1.6218,1182299993.0
2008-05-02 12:23:00,1.6217,1.6219,1.6215,1.6217,1298599995.0
2008-05-02 12:24:00,1.6217,1.6218,1.6217,1.6217,1725800007.0
2008-05-02 12:25:00,1.6217,1.6219,1.62165,1.6217,748400016.0
2008-05-02 12:26:00,1.6218,1.6218,1.6217,1.6217,1416300026.0
2008-05-02 12:27:00,1.6217,1.6218,1.6217,1.6218,707200005.0
2008-05-02 12:28:00,1.6218,1.622,1.6217,1.6219,1816000008.0
2008-05-02 12:29:00,1.6219,1.622,1.6219,1.6219,190500001.0
2008-05-02 12:30:00,1.6219,1.6219,1.6217,1.6218,193299999.0
2008-05-02 12:31:00,1.6218,1.6218,1.6218,1.6218,259000000.0
2008-05-02 12:32:00,1.6218,1.6218,1.6216,1.6216,1220999997.0
2008-05-02 12:33:00,1.6216,1.6218,1.6216,1.6218,1033599998.0
2008-05-02 12:34:00,1.6218,1.6219,1.6217,1.6217,1129099999.0
2008-05-02 12:35:00,1.6217,1.6219,1.62165,1.6217,496999997.0
2008-05-02 12:36:00,1.6217,1.6218,1.6217,1.6217,554400000.0
2008-05-02 12:37:00,1.6217,1.622,1.6217,1.6219,317599999.0
2008-05-02 12:38:00,1.62195,1.6221,1.6219,1.622,496000002.0
2008-05-02 12:39:00,1.622,1.6221,1.622,1.622,50400000.0
2008-05-02 12:40:00,1.622,1.6221,1.622,1.6221,122800000.0
2008-05-02 12:41:00,1.6221,1.6222,1.6221,1.6222,268800000.0
2008-05-02 12:42:00,1.6222,1.6225,1.6222,1.6224,514400000.0
2008-05-02 12:43:00,1.6224,1.6225,1.6222,1.6223,544000000.0
2008-05-02 12:44:00,1.6223,1.6223,1.6222,1.6222,404000000.0
2008-05-02 12:45:00,1.6222,1.6224,1.6222,1.6224,758399997.0
2008-05-02 12:46:00,1.6224,1.6224,1.6222,1.6222,317599999.0
2008-05-02 12:47:00,1.6222,1.6223,1.6222,1.6222,508000000.0
2008-05-02 12:48:00,1.6222,1.6222,1.6222,1.6222,28000000.0
2008-05-02 12:49:00,1.6222,1.6223,1.6221,1.6222,558800000.0
2008-05-02 12:50:00,1.6222,1.6225,1.6222,1.6223,511600001.0
2008-05-02 12:51:00,1.6223,1.6225,1.6223,1.6223,635200000.0
2008-05-02 12:52:00,1.6223,1.6223,1.6223,1.6223,280000000.0
2008-05-02 12:53:00,1.6223,1.6223,1.6222,1.6223,199200000.0
2008-05-02 12:54:00,1.6223,1.6223,1.6222,1.6222,320800002.0
2008-05-02 12:55:00,1.6222,1.6222,1.622,1.622,537200009.0
2008-05-02 12:56:00,1.622,1.6221,1.622,1.622,1200000013.0
2008-05-02 12:57:00,1.622,1.6222,1.622,1.6221,818000004.0
2008-05-02 12:58:00,1.6221,1.6222,1.622,1.6221,264799998.0
2008-05-02 12:59:00,1.6222,1.6222,1.622,1.622,555200001.0
2008-05-02 13:00:00,1.622,1.622,1.6217,1.6218,273599998.0
2008-05-02 13:01:00,1.6218,1.622,1.6218,1.622,465600004.0
2008-05-02 13:02:00,1.6219,1.6222,1.6219,1.622,615200000.0
2008-05-02 13:03:00,1.622,1.622,1.622,1.622,335200000.0
2008-05-02 13:04:00,1.622,1.6221,1.6218,1.6219,694800002.0
2008-05-02 13:05:00,1.6219,1.6224,1.6219,1.6224,815999996.0
2008-05-02 13:06:00,1.6224,1.6228,1.6224,1.6225,525200001.0
2008-05-02 13:07:00,1.6225,1.6228,1.6225,1.6227,201200000.0
2008-05-02 13:08:00,1.6227,1.6228,1.62255,1.6228,439900000.0
2008-05-02 13:09:00,1.6228,1.6231,1.6226,1.6228,1594800001.0
2008-05-02 13:10:00,1.6228,1.623,1.6228,1.6229,979599996.0
2008-05-02 13:11:00,1.62295,1.6231,1.62295,1.623,519199999.0
2008-05-02 13:12:00,1.623,1.6232,1.6229,1.623,996799999.0
2008-05-02 13:13:00,1.623,1.6231,1.6229,1.6231,619599999.0
2008-05-02 13:14:00,1.6231,1.6231,1.6229,1.623,563999999.0
2008-05-02 13:15:00,1.623,1.6231,1.623,1.6231,671600000.0
2008-05-02 13:16:00,1.6231,1.6231,1.623,1.6231,152000000.0
2008-05-02 13:17:00,1.6231,1.6231,1.6229,1.623,653999998.0
2008-05-02 13:18:00,1.623,1.6233,1.623,1.6231,1424800000.0
2008-05-02 13:19:00,1.6231,1.6233,1.6229,1.6229,1100699995.0
2008-05-02 13:20:00,1.623,1.6231,1.6229,1.623,1678399981.0
2008-05-02 13:21:00,1.6231,1.6231,1.6229,1.623,1660799982.0
2008-05-02 13:22:00,1.623,1.6231,1.623,1.6231,1660799982.0
2008-05-02 13:23:00,1.6231,1.6232,1.6231,1.6231,563600001.0
2008-05-02 13:24:00,1.6231,1.6233,1.6231,1.6232,1419199990.0
2008-05-02 13:25:00,1.6232,1.6235,1.6232,1.6234,475999999.0
2008-05-02 13:26:00,1.6234,1.6235,1.6232,1.6235,625599999.0
2008-05-02 13:27:00,1.6235,1.6235,1.6233,1.6233,355200004.0
2008-05-02 13:28:00,1.6233,1.6234,1.6233,1.6234,57600000.0
2008-05-02 13:29:00,1.6234,1.6237,1.6234,1.6236,415999998.0
2008-05-02 13:30:00,1.6236,1.6239,1.6235,1.6238,403999999.0
2008-05-02 13:31:00,1.6238,1.6239,1.6237,1.6238,992900001.0
2008-05-02 13:32:00,1.6238,1.6239,1.6237,1.6237,919799992.0
2008-05-02 13:33:00,1.6237,1.6238,1.6237,1.6237,1019100001.0
2008-05-02 13:34:00,1.6237,1.6238,1.6236,1.6238,283000000.0
2008-05-02 13:35:00,1.62375,1.62375,1.6235,1.6235,241200000.0
2008-05-02 13:36:00,1.6235,1.6237,1.6234,1.6235,708599999.0
2008-05-02 13:37:00,1.6235,1.6237,1.6235,1.6236,958999999.0
2008-05-02 13:38:00,1.6236,1.6237,1.6234,1.6236,974299997.0
2008-05-02 13:39:00,1.6237,1.6238,1.6236,1.6238,612800000.0
2008-05-02 13:40:00,1.6238,1.6238,1.62365,1.62365,612800000.0
2008-05-02 13:41:00,1.62365,1.6238,1.62365,1.6237,898400000.0
2008-05-02 13:42:00,1.6237,1.624,1.6237,1.6238,1783199997.0
2008-05-02 13:43:00,1.62385,1.6239,1.6238,1.6238,1032400001.0
2008-05-02 13:44:00,1.6238,1.6239,1.6237,1.6237,1305200003.0
2008-05-02 13:45:00,1.6237,1.6239,1.6237,1.6238,1369600001.0
2008-05-02 13:46:00,1.6238,1.624,1.6237,1.6238,1027799993.0
2008-05-02 13:47:00,1.6238,1.6238,1.6237,1.6237,201100000.0
2008-05-02 13:48:00,1.6237,1.6239,1.6237,1.6237,424700000.0
2008-05-02 13:49:00,1.6237,1.6237,1.6235,1.6236,186000000.0
2008-05-02 13:50:00,1.6235,1.6237,1.6235,1.6237,507999996.0
2008-05-02 13:51:00,1.6237,1.6238,1.6236,1.6237,1060400008.0
2008-05-02 13:52:00,1.6237,1.6238,1.6237,1.6237,1069099999.0
2008-05-02 13:53:00,1.6237,1.6238,1.6235,1.6238,1247700004.0
2008-05-02 13:54:00,1.6238,1.6238,1.6235,1.6236,573349999.0
2008-05-02 13:55:00,1.6236,1.6237,1.6235,1.6237,592199999.0
2008-05-02 13:56:00,1.6237,1.6237,1.6235,1.6236,724299996.0
2008-05-02 13:57:00,1.6235,1.6236,1.6235,1.6235,41000000.0
2008-05-02 13:58:00,1.6235,1.6235,1.6234,1.6235,395899995.0
2008-05-02 13:59:00,1.6235,1.6236,1.6234,1.6235,426899994.0
2008-05-02 14:00:00,1.6235,1.6235,1.6234,1.6234,369600000.0
2008-05-02 14:01:00,1.6234,1.6235,1.6234,1.6234,271199999.0
2008-05-02 14:02:00,1.6234,1.6235,1.6233,1.6234,107200001.0
2008-05-02 14:03:00,1.6233,1.6235,1.6233,1.6234,669999999.0
2008-05-02 14:04:00,1.6234,1.6234,1.6232,1.6232,730799998.0
2008-05-02 14:05:00,1.6232,1.6233,1.6231,1.6232,866399997.0
2008-05-02 14:06:00,1.6232,1.6234,1.6232,1.6232,492000000.0
2008-05-02 14:07:00,1.6232,1.6233,1.6232,1.6232,646000005.0
2008-05-02 14:08:00,1.6232,1.6233,1.6232,1.6232,763999999.0
2008-05-02 14:09:00,1.6232,1.6235,1.6232,1.6235,1053900001.0
2008-05-02 14:10:00,1.6235,1.6235,1.62325,1.6235,1234899993.0
2008-05-02 14:11:00,1.6235,1.6236,1.6234,1.6236,456000000.0
2008-05-02 14:12:00,1.6236,1.6238,1.6236,1.6238,365200003.0
2008-05-02 14:13:00,1.6238,1.6239,1.6238,1.6238,1105200002.0
2008-05-02 14:14:00,1.6238,1.6238,1.6234,1.6236,1031999999.0
2008-05-02 14:15:00,1.6236,1.6244,1.6231,1.6233,1347899997.0
2008-05-02 14:16:00,1.6235,1.6246,1.6233,1.6246,1083600000.0
2008-05-02 14:17:00,1.6246,1.6249,1.6244,1.6246,1083600000.0
2008-05-02 14:18:00,1.6246,1.6246,1.6242,1.6245,1001100001.0
2008-05-02 14:19:00,1.6245,1.6252,1.6244,1.6248,1216800000.0
2008-05-02 14:20:00,1.6248,1.625,1.6244,1.6245,1197899989.0
2008-05-02 14:21:00,1.6245,1.6246,1.6242,1.6243,574800000.0
2008-05-02 14:22:00,1.6243,1.6243,1.6241,1.6241,574799999.0
2008-05-02 14:23:00,1.624,1.6241,1.6237,1.6239,1279699997.0
2008-05-02 14:24:00,1.6239,1.6243,1.6238,1.6238,1401600003.0
2008-05-02 14:25:00,1.6238,1.6242,1.6238,1.6241,985499995.0
2008-05-02 14:26:00,1.6241,1.6247,1.624,1.6246,1023399999.0
2008-05-02 14:27:00,1.6246,1.6246,1.62345,1.624,1574199989.0
2008-05-02 14:28:00,1.624,1.6242,1.6234,1.6237,1486499999.0
2008-05-02 14:29:00,1.6237,1.6239,1.6233,1.62362,707099994.0
2008-05-02 14:30:00,1.6232,1.626,1.6231,1.6259,761099998.0
2008-05-02 14:31:00,1.6259,1.6261,1.6253,1.6255,1249799997.0
2008-05-02 14:32:00,1.6255,1.6258,1.625,1.6254,1391499999.0
2008-05-02 14:33:00,1.6255,1.6261,1.6249,1.62585,1380899997.0
2008-05-02 14:34:00,1.62585,1.6261,1.6255,1.6256,786899998.0
2008-05-02 14:35:00,1.6257,1.6262,1.6254,1.626,949100000.0
2008-05-02 14:36:00,1.626,1.6265,1.6259,1.6263,790400001.0
2008-05-02 14:37:00,1.6263,1.62815,1.6263,1.6275,285499999.0
2008-05-02 14:38:00,1.62745,1.62785,1.62745,1.6278,154600000.0
2008-05-02 14:39:00,1.62785,1.62815,1.6277,1.62805,167400000.0
2008-05-02 14:40:00,1.62815,1.62825,1.6276,1.62785,154099999.0
2008-05-02 14:41:00,1.62775,1.62775,1.62755,1.62775,43700000.0
2008-05-02 14:42:00,1.6277,1.628,1.62745,1.6277,106300000.0
2008-05-02 14:43:00,1.6277,1.62785,1.62755,1.6278,105100000.0
2008-05-02 14:44:00,1.62775,1.62775,1.62715,1.62715,118900000.0
2008-05-02 14:45:00,1.62715,1.62755,1.62715,1.62755,111600000.0
2008-05-02 14:46:00,1.62755,1.62755,1.62715,1.62725,79800000.0
2008-05-02 14:47:00,1.62725,1.6275,1.6271,1.6272,187800000.0
2008-05-02 14:48:00,1.62715,1.6279,1.62705,1.6279,161000000.0
2008-05-02 14:49:00,1.62785,1.6283,1.6278,1.628,154300000.0
2008-05-02 14:50:00,1.628,1.62805,1.62755,1.62755,161800000.0
2008-05-02 14:51:00,1.62755,1.628,1.62755,1.62785,91400000.0
2008-05-02 14:52:00,1.6278,1.62825,1.62765,1.62815,94300001.0
2008-05-02 14:53:00,1.6281,1.62815,1.6278,1.62795,49600000.0
2008-05-02 14:54:00,1.62795,1.62795,1.6276,1.62765,57300000.0
2008-05-02 14:55:00,1.6277,1.628,1.62745,1.62785,138600000.0
2008-05-02 14:56:00,1.62785,1.62805,1.6277,1.6279,113300000.0
2008-05-02 14:57:00,1.62785,1.62815,1.62765,1.6279,64600000.0
2008-05-02 14:58:00,1.6279,1.62805,1.6278,1.62805,133500000.0
2008-05-02 14:59:00,1.62805,1.62845,1.62805,1.62845,146000000.0
2008-05-02 15:00:00,1.62845,1.62845,1.62805,1.62815,93900000.0
2008-05-02 15:01:00,1.62815,1.62855,1.6281,1.6285,333400000.0
2008-05-02 15:02:00,1.62845,1.6286,1.62815,1.6284,224100000.0
2008-05-02 15:03:00,1.62845,1.6293,1.6284,1.6291,79500000.0
2008-05-02 15:04:00,1.6291,1.62935,1.6289,1.6291,140600000.0
2008-05-02 15:05:00,1.62905,1.62965,1.629,1.62955,67100000.0
2008-05-02 15:06:00,1.62965,1.6302,1.6294,1.6302,119900000.0
2008-05-02 15:07:00,1.6302,1.6308,1.62985,1.63015,151700000.0
2008-05-02 15:08:00,1.63005,1.6304,1.6296,1.6297,195500000.0
2008-05-02 15:09:00,1.62965,1.63,1.6296,1.6299,101800000.0
2008-05-02 15:10:00,1.62985,1.63005,1.6298,1.6298,168000000.0
2008-05-02 15:11:00,1.62985,1.6303,1.62975,1.6303,98000000.0
2008-05-02 15:12:00,1.63035,1.63085,1.63035,1.6307,206600000.0
2008-05-02 15:13:00,1.63065,1.6308,1.63045,1.6306,305000000.0
2008-05-02 15:14:00,1.6306,1.6309,1.6305,1.63065,325000000.0
2008-05-02 15:15:00,1.6307,1.6307,1.62985,1.63005,496600001.0
2008-05-02 15:16:00,1.63005,1.63025,1.6299,1.63,167700000.0
2008-05-02 15:17:00,1.62995,1.63005,1.6297,1.6297,310799999.0
2008-05-02 15:18:00,1.6297,1.6303,1.62945,1.6303,441800000.0
2008-05-02 15:19:00,1.63025,1.63025,1.62945,1.6295,170000000.0
2008-05-02 15:20:00,1.62955,1.6298,1.62945,1.6297,82000000.0
2008-05-02 15:21:00,1.62975,1.62985,1.6295,1.62965,94200000.0
2008-05-02 15:22:00,1.62965,1.62985,1.62955,1.62965,262700000.0
2008-05-02 15:23:00,1.6297,1.63055,1.62965,1.63025,225600000.0
2008-05-02 15:24:00,1.63025,1.6306,1.62985,1.6303,161100000.0
2008-05-02 15:25:00,1.63035,1.63055,1.6302,1.63035,85500000.0
2008-05-02 15:26:00,1.63035,1.63055,1.63005,1.6301,164000000.0
2008-05-02 15:27:00,1.63025,1.63045,1.62995,1.63,117300000.0
2008-05-02 15:28:00,1.63005,1.63035,1.62995,1.6301,101000000.0
2008-05-02 15:29:00,1.63015,1.6302,1.62965,1.6299,76500000.0
2008-05-02 15:30:00,1.62995,1.63025,1.6296,1.62995,176400000.0
2008-05-02 15:31:00,1.63,1.63055,1.62995,1.63035,173900000.0
2008-05-02 15:32:00,1.63035,1.63035,1.6296,1.6298,163100000.0
2008-05-02 15:33:00,1.62985,1.63,1.62985,1.62985,36000000.0
2008-05-02 15:34:00,1.6298,1.6298,1.62955,1.62975,141500000.0
2008-05-02 15:35:00,1.62975,1.62985,1.62965,1.6297,125500000.0
2008-05-02 15:36:00,1.62965,1.63005,1.62965,1.63005,158700000.0
2008-05-02 15:37:00,1.63005,1.6301,1.6297,1.6297,91700000.0
2008-05-02 15:38:00,1.6297,1.62995,1.629,1.6291,195000000.0
2008-05-02 15:39:00,1.6292,1.62955,1.6291,1.6292,43400000.0
2008-05-02 15:40:00,1.62925,1.6293,1.62905,1.62915,43600000.0
2008-05-02 15:41:00,1.6291,1.62925,1.62895,1.629,38600000.0
2008-05-02 15:42:00,1.62895,1.62915,1.6289,1.6291,29200000.0
2008-05-02 15:43:00,1.62905,1.6292,1.62895,1.62905,89000000.0
2008-05-02 15:44:00,1.62905,1.6295,1.62905,1.62945,82000000.0
2008-05-02 15:45:00,1.6295,1.62995,1.6294,1.62945,127500000.0
2008-05-02 15:46:00,1.6294,1.6296,1.62915,1.6294,106500000.0
2008-05-02 15:47:00,1.62945,1.63,1.6294,1.62955,347100001.0
2008-05-02 15:48:00,1.62955,1.62975,1.62945,1.62955,331400000.0
2008-05-02 15:49:00,1.62955,1.62995,1.62945,1.62975,171800000.0
2008-05-02 15:50:00,1.6297,1.6303,1.6297,1.63025,218800000.0
2008-05-02 15:51:00,1.63025,1.63055,1.63,1.63045,336200000.0
2008-05-02 15:52:00,1.6304,1.63065,1.6301,1.63065,193500000.0
2008-05-02 15:53:00,1.63075,1.63075,1.63045,1.6305,123500000.0
2008-05-02 15:54:00,1.6305,1.6312,1.6304,1.6309,214700000.0
2008-05-02 15:55:00,1.631,1.6313,1.63085,1.63105,305700000.0
2008-05-02 15:56:00,1.631,1.63125,1.63085,1.6311,331000000.0
2008-05-02 15:57:00,1.63105,1.6311,1.63065,1.6307,198500000.0
2008-05-02 15:58:00,1.63075,1.63085,1.63045,1.63085,179100000.0
2008-05-02 15:59:00,1.6309,1.63095,1.63045,1.63055,258600000.0
2008-05-02 16:00:00,1.63065,1.63155,1.63055,1.63125,397200000.0
2008-05-02 16:01:00,1.63115,1.63135,1.63085,1.63095,167400000.0
2008-05-02 16:02:00,1.63095,1.6312,1.63075,1.63085,414000000.0
2008-05-02 16:03:00,1.63085,1.63135,1.63065,1.63135,174700000.0
2008-05-02 16:04:00,1.6314,1.6315,1.63065,1.6307,215400000.0
2008-05-02 16:05:00,1.63075,1.6308,1.6304,1.6306,221200000.0
2008-05-02 16:06:00,1.63065,1.63125,1.6305,1.63115,189500000.0
2008-05-02 16:07:00,1.63115,1.6317,1.6311,1.6316,262500000.0
2008-05-02 16:08:00,1.63155,1.6318,1.6314,1.63145,265300000.0
2008-05-02 16:09:00,1.6316,1.63175,1.63145,1.6316,183800000.0
2008-05-02 16:10:00,1.63165,1.63185,1.6315,1.63155,325100000.0
2008-05-02 16:11:00,1.63155,1.6319,1.63145,1.6318,423499999.0
2008-05-02 16:12:00,1.63185,1.63185,1.63155,1.6316,121500000.0
2008-05-02 16:13:00,1.6316,1.6317,1.63155,1.63155,12300000.0
2008-05-02 16:14:00,1.63155,1.6316,1.63135,1.63145,161300000.0
2008-05-02 16:15:00,1.63145,1.63145,1.6312,1.6313,80100000.0
2008-05-02 16:16:00,1.6313,1.6313,1.63095,1.63095,127199999.0
2008-05-02 16:17:00,1.63095,1.63105,1.6308,1.63105,121700000.0
2008-05-02 16:18:00,1.6311,1.6311,1.6308,1.63095,43100000.0
2008-05-02 16:19:00,1.63095,1.63095,1.63075,1.63085,78600000.0
2008-05-02 16:20:00,1.6308,1.63085,1.63065,1.63085,20400000.0
2008-05-02 16:21:00,1.63085,1.631,1.63065,1.6307,95500000.0
2008-05-02 16:22:00,1.6307,1.63075,1.6305,1.63065,135900000.0
2008-05-02 16:23:00,1.63065,1.6307,1.63015,1.63025,237700000.0
2008-05-02 16:24:00,1.6302,1.6304,1.6297,1.62975,103600000.0
2008-05-02 16:25:00,1.6298,1.63015,1.62965,1.62975,111100000.0
2008-05-02 16:26:00,1.62975,1.62975,1.6295,1.62965,116700000.0
2008-05-02 16:27:00,1.62965,1.62995,1.6296,1.62975,65200000.0
2008-05-02 16:28:00,1.62975,1.62995,1.62965,1.6298,113700000.0
2008-05-02 16:29:00,1.62975,1.6298,1.62955,1.62975,55400000.0
2008-05-02 16:30:00,1.62975,1.63005,1.6296,1.62985,81400000.0
2008-05-02 16:31:00,1.62985,1.63005,1.62975,1.63005,273100002.0
2008-05-02 16:32:00,1.63005,1.6305,1.63,1.63045,73500000.0
2008-05-02 16:33:00,1.63045,1.63065,1.62985,1.63065,238200000.0
2008-05-02 16:34:00,1.6307,1.63085,1.6305,1.63065,205800000.0
2008-05-02 16:35:00,1.6306,1.63065,1.63015,1.63015,141800000.0
2008-05-02 16:36:00,1.63015,1.63025,1.63005,1.6301,48200000.0
2008-05-02 16:37:00,1.63005,1.63005,1.62965,1.62985,55000000.0
2008-05-02 16:38:00,1.62985,1.6299,1.62975,1.62985,41300000.0
2008-05-02 16:39:00,1.6298,1.6298,1.62935,1.62965,98600000.0
2008-05-02 16:40:00,1.6297,1.62985,1.6295,1.62955,162100000.0
2008-05-02 16:41:00,1.6295,1.6299,1.62945,1.6298,77600000.0
2008-05-02 16:42:00,1.62975,1.6302,1.6297,1.6302,208100000.0
2008-05-02 16:43:00,1.63015,1.63025,1.62965,1.63,207100001.0
2008-05-02 16:44:00,1.63,1.63005,1.6298,1.6299,55100000.0
2008-05-02 16:45:00,1.62985,1.63035,1.6298,1.63035,149300000.0
2008-05-02 16:46:00,1.63035,1.6308,1.63035,1.63055,343500000.0
2008-05-02 16:47:00,1.63055,1.63065,1.63045,1.63055,269800000.0
2008-05-02 16:48:00,1.63055,1.63075,1.63035,1.63055,268200000.0
2008-05-02 16:49:00,1.63055,1.6306,1.63035,1.63045,374599998.0
2008-05-02 16:50:00,1.63045,1.6307,1.63035,1.63055,101000000.0
2008-05-02 16:51:00,1.63055,1.63065,1.63035,1.63035,207400000.0
2008-05-02 16:52:00,1.63035,1.63055,1.63015,1.63045,231700000.0
2008-05-02 16:53:00,1.63035,1.6307,1.63035,1.6306,78800000.0
2008-05-02 16:54:00,1.63065,1.6308,1.6306,1.6308,21800000.0
2008-05-02 16:55:00,1.63075,1.63075,1.63025,1.63045,209900000.0
2008-05-02 16:56:00,1.63045,1.6306,1.6303,1.63045,325600000.0
2008-05-02 16:57:00,1.63045,1.63045,1.63025,1.63025,203299999.0
2008-05-02 16:58:00,1.63015,1.63015,1.62935,1.62955,331000001.0
2008-05-02 16:59:00,1.62955,1.63,1.62955,1.6298,106600000.0
2008-05-02 17:00:00,1.62985,1.6306,1.6298,1.63025,143600000.0
2008-05-02 17:01:00,1.63025,1.6304,1.62995,1.63015,165300000.0
2008-05-02 17:02:00,1.63015,1.63015,1.6297,1.62975,111900000.0
2008-05-02 17:03:00,1.62975,1.6299,1.62975,1.62975,114600000.0
2008-05-02 17:04:00,1.6298,1.62985,1.6296,1.6298,100600000.0
2008-05-02 17:05:00,1.62975,1.6301,1.62965,1.62995,250300000.0
2008-05-02 17:06:00,1.62995,1.6303,1.6298,1.63025,223700000.0
2008-05-02 17:07:00,1.63025,1.63045,1.63005,1.63025,409100000.0
2008-05-02 17:08:00,1.6302,1.63025,1.63,1.63,251900000.0
2008-05-02 17:09:00,1.62995,1.63015,1.62985,1.62985,306600000.0
2008-05-02 17:10:00,1.6299,1.63,1.62985,1.62995,203000000.0
2008-05-02 17:11:00,1.62995,1.63025,1.62985,1.63015,190300000.0
2008-05-02 17:12:00,1.63015,1.63035,1.62985,1.62995,243700001.0
2008-05-02 17:13:00,1.62995,1.6301,1.62975,1.63,132999999.0
2008-05-02 17:14:00,1.63005,1.63035,1.62995,1.6302,153900000.0
2008-05-02 17:15:00,1.63015,1.63015,1.6299,1.6301,146700000.0
2008-05-02 17:16:00,1.6302,1.6303,1.63005,1.63025,173700001.0
2008-05-02 17:17:00,1.63025,1.63085,1.6301,1.6306,247100000.0
2008-05-02 17:18:00,1.6307,1.63075,1.63025,1.6307,376000000.0
2008-05-02 17:19:00,1.63065,1.6307,1.6302,1.63025,188000002.0
2008-05-02 17:20:00,1.6303,1.6303,1.62995,1.6301,336300000.0
2008-05-02 17:21:00,1.63005,1.63015,1.6298,1.63,183600000.0
2008-05-02 17:22:00,1.63,1.63015,1.6297,1.6301,203400000.0
2008-05-02 17:23:00,1.63005,1.63025,1.63005,1.63015,39800000.0
2008-05-02 17:24:00,1.63015,1.63025,1.63,1.63005,119100000.0
2008-05-02 17:25:00,1.63005,1.6302,1.62985,1.63005,123500000.0
2008-05-02 17:26:00,1.63005,1.6304,1.63005,1.63015,129900000.0
2008-05-02 17:27:00,1.6301,1.6301,1.62995,1.63005,112700000.0
2008-05-02 17:28:00,1.63005,1.63005,1.62985,1.6299,165400000.0
2008-05-02 17:29:00,1.62995,1.63005,1.62975,1.62985,141000000.0
2008-05-02 17:30:00,1.6299,1.63,1.6299,1.62995,98900000.0
2008-05-02 17:31:00,1.62995,1.6301,1.62985,1.6299,75900000.0
2008-05-02 17:32:00,1.63,1.63,1.6296,1.6296,137500000.0
2008-05-02 17:33:00,1.62965,1.6297,1.62945,1.62965,75400000.0
2008-05-02 17:34:00,1.62955,1.6296,1.6291,1.62925,110900000.0
2008-05-02 17:35:00,1.6293,1.6294,1.62905,1.6292,94900000.0
2008-05-02 17:36:00,1.62935,1.62945,1.62925,1.62925,637099998.0
2008-05-02 17:37:00,1.62925,1.62925,1.62875,1.62875,768099998.0
2008-05-02 17:38:00,1.62875,1.62905,1.6287,1.6289,216800000.0
2008-05-02 17:39:00,1.6289,1.6289,1.6286,1.6286,246700000.0
2008-05-02 17:40:00,1.62865,1.6288,1.62855,1.6287,117500000.0
2008-05-02 17:41:00,1.6287,1.62905,1.62865,1.62875,240800000.0
2008-05-02 17:42:00,1.6288,1.62925,1.6288,1.62895,157599998.0
2008-05-02 17:43:00,1.6289,1.629,1.6286,1.6287,106000000.0
2008-05-02 17:44:00,1.62875,1.629,1.6287,1.6288,95099999.0
2008-05-02 17:45:00,1.62875,1.6294,1.62875,1.6292,46700000.0
2008-05-02 17:46:00,1.62915,1.62955,1.6291,1.62955,98700000.0
2008-05-02 17:47:00,1.62945,1.62965,1.62945,1.6295,91600001.0
2008-05-02 17:48:00,1.62955,1.62975,1.62955,1.62965,134900000.0
2008-05-02 17:49:00,1.6297,1.63,1.62965,1.6299,135899999.0
2008-05-02 17:50:00,1.62985,1.63005,1.6296,1.6296,246899999.0
2008-05-02 17:51:00,1.62975,1.62975,1.62965,1.62975,23400000.0
2008-05-02 17:52:00,1.6297,1.6299,1.62965,1.62975,155700000.0
2008-05-02 17:53:00,1.62975,1.63005,1.62975,1.6299,261600000.0
2008-05-02 17:54:00,1.6299,1.6299,1.62965,1.6297,149300000.0
2008-05-02 17:55:00,1.62975,1.6299,1.62975,1.62985,149000001.0
2008-05-02 17:56:00,1.62985,1.63005,1.6298,1.63005,159700001.0
2008-05-02 17:57:00,1.63005,1.63005,1.63,1.63005,381600000.0
2008-05-02 17:58:00,1.63005,1.63005,1.62995,1.62995,71800000.0
2008-05-02 17:59:00,1.62995,1.62995,1.6298,1.6298,49400000.0
2008-05-02 18:00:00,1.62975,1.62985,1.62955,1.6298,208699999.0
2008-05-02 18:01:00,1.62985,1.62985,1.62965,1.62975,123100000.0
2008-05-02 18:02:00,1.62975,1.62985,1.6297,1.62985,124700002.0
2008-05-02 18:03:00,1.62985,1.62985,1.6297,1.62975,294299999.0
2008-05-02 18:04:00,1.62975,1.6298,1.62935,1.62935,272000000.0
2008-05-02 18:05:00,1.6293,1.62935,1.62875,1.6291,279800000.0
2008-05-02 18:06:00,1.62915,1.62915,1.62865,1.6291,208500001.0
2008-05-02 18:07:00,1.62915,1.62955,1.62905,1.6291,364199995.0
2008-05-02 18:08:00,1.62915,1.62915,1.62905,1.6291,60100000.0
2008-05-02 18:09:00,1.62915,1.62915,1.6291,1.6291,5200000.0
2008-05-02 18:10:00,1.62915,1.62935,1.6291,1.62935,60800000.0
2008-05-02 18:11:00,1.62935,1.6294,1.62905,1.62905,201400000.0
2008-05-02 18:12:00,1.62905,1.62905,1.62895,1.62895,108100000.0
2008-05-02 18:13:00,1.62895,1.62915,1.6289,1.6291,206500000.0
2008-05-02 18:14:00,1.62905,1.62955,1.62905,1.6295,70100000.0
2008-05-02 18:15:00,1.62945,1.62955,1.6293,1.62955,187500000.0
2008-05-02 18:16:00,1.62955,1.62965,1.6295,1.62955,156100000.0
2008-05-02 18:17:00,1.62955,1.62955,1.6292,1.62925,183299996.0
2008-05-02 18:18:00,1.6292,1.62925,1.62885,1.62895,138100000.0
2008-05-02 18:19:00,1.62895,1.62895,1.62895,1.62895,13600000.0
2008-05-02 18:20:00,1.6289,1.62895,1.6289,1.62895,36000000.0
2008-05-02 18:21:00,1.62895,1.62895,1.62885,1.6289,146100000.0
2008-05-02 18:22:00,1.6289,1.62895,1.62865,1.6287,562799999.0
2008-05-02 18:23:00,1.62875,1.62885,1.6284,1.62875,221100000.0
2008-05-02 18:24:00,1.62865,1.6287,1.62845,1.6286,203600001.0
2008-05-02 18:25:00,1.6287,1.6287,1.62835,1.62835,129000000.0
2008-05-02 18:26:00,1.6284,1.62845,1.62825,1.62845,88400000.0
2008-05-02 18:27:00,1.62845,1.6286,1.62835,1.62835,93200000.0
2008-05-02 18:28:00,1.62835,1.6285,1.62835,1.6284,45600000.0
2008-05-02 18:29:00,1.62845,1.62845,1.6283,1.6283,24500000.0
2008-05-02 18:30:00,1.62835,1.62835,1.62815,1.6282,11500000.0
2008-05-02 18:31:00,1.62825,1.6284,1.6282,1.6283,37500000.0
2008-05-02 18:32:00,1.62825,1.6283,1.62795,1.62825,43100000.0
2008-05-02 18:33:00,1.6283,1.62835,1.6282,1.62835,22300000.0
2008-05-02 18:34:00,1.62835,1.62885,1.62835,1.6288,163900000.0
2008-05-02 18:35:00,1.6288,1.6288,1.6285,1.62855,45300000.0
2008-05-02 18:36:00,1.62855,1.6287,1.62845,1.6285,178200000.0
2008-05-02 18:37:00,1.6285,1.62855,1.62825,1.62825,131600000.0
2008-05-02 18:38:00,1.6284,1.6284,1.628,1.62815,24300000.0
2008-05-02 18:39:00,1.62815,1.6282,1.62795,1.6281,139500000.0
2008-05-02 18:40:00,1.628,1.62815,1.6279,1.62805,123100000.0
2008-05-02 18:41:00,1.62805,1.62815,1.62785,1.62805,244900001.0
2008-05-02 18:42:00,1.62805,1.62825,1.628,1.6282,67400000.0
2008-05-02 18:43:00,1.62825,1.62825,1.62785,1.628,236599999.0
2008-05-02 18:44:00,1.62795,1.62865,1.62795,1.6285,343399998.0
2008-05-02 18:45:00,1.62845,1.62845,1.62805,1.6282,509800003.0
2008-05-02 18:46:00,1.6282,1.62835,1.62815,1.62835,7700000.0
2008-05-02 18:47:00,1.6283,1.6286,1.6283,1.6285,70300000.0
2008-05-02 18:48:00,1.62855,1.62875,1.6285,1.62875,39500000.0
2008-05-02 18:49:00,1.6287,1.6288,1.62865,1.6288,311600003.0
2008-05-02 18:50:00,1.62875,1.62885,1.62875,1.62885,38200000.0
2008-05-02 18:51:00,1.6288,1.6289,1.6288,1.6289,1400000.0
2008-05-02 18:52:00,1.62885,1.629,1.62885,1.629,40800000.0
2008-05-02 18:53:00,1.62905,1.62925,1.62905,1.62915,125300001.0
2008-05-02 18:54:00,1.62915,1.6295,1.62915,1.6294,84200000.0
2008-05-02 18:55:00,1.6294,1.6295,1.62925,1.6295,51400000.0
2008-05-02 18:56:00,1.62955,1.62955,1.62935,1.62935,45800000.0
2008-05-02 18:57:00,1.62935,1.6294,1.62935,1.6294,1800000.0
2008-05-02 18:58:00,1.62935,1.6294,1.62935,1.6294,400000.0
2008-05-02 18:59:00,1.62935,1.6294,1.62925,1.6293,26700000.0
2008-05-02 19:00:00,1.6293,1.6293,1.62895,1.62905,186200000.0
2008-05-02 19:01:00,1.62905,1.62905,1.62875,1.62875,286800000.0
2008-05-02 19:02:00,1.62875,1.6288,1.62845,1.6286,169600002.0
2008-05-02 19:03:00,1.62865,1.62875,1.6285,1.6285,106899998.0
2008-05-02 19:04:00,1.62855,1.62855,1.62785,1.62785,570200004.0
2008-05-02 19:05:00,1.62785,1.62835,1.62785,1.62835,93400000.0
2008-05-02 19:06:00,1.62835,1.62865,1.62835,1.6285,159900000.0
2008-05-02 19:07:00,1.6285,1.62865,1.6283,1.62835,160400000.0
2008-05-02 19:08:00,1.62835,1.62845,1.6283,1.62845,128300000.0
2008-05-02 19:09:00,1.62845,1.6287,1.6283,1.6287,162300000.0
2008-05-02 19:10:00,1.62875,1.6289,1.62875,1.62885,43700000.0
2008-05-02 19:11:00,1.62885,1.62905,1.62885,1.6289,43900000.0
2008-05-02 19:12:00,1.62895,1.6292,1.62885,1.62895,86100000.0
2008-05-02 19:13:00,1.629,1.6292,1.62895,1.6291,151500000.0
2008-05-02 19:14:00,1.6291,1.6291,1.62875,1.62875,90100000.0
2008-05-02 19:15:00,1.62875,1.62875,1.62855,1.62855,26500000.0
2008-05-02 19:16:00,1.62855,1.62855,1.6283,1.62845,45500000.0
2008-05-02 19:17:00,1.62845,1.62865,1.62845,1.62865,119800000.0
2008-05-02 19:18:00,1.62865,1.62885,1.6284,1.6284,150000000.0
2008-05-02 19:19:00,1.62845,1.6285,1.6283,1.62845,183099998.0
2008-05-02 19:20:00,1.62845,1.6285,1.62825,1.6285,78100000.0
2008-05-02 19:21:00,1.6285,1.6285,1.62835,1.6284,27800000.0
2008-05-02 19:22:00,1.6285,1.62905,1.6285,1.62895,42900000.0
2008-05-02 19:23:00,1.629,1.62925,1.62895,1.62925,56700000.0
2008-05-02 19:24:00,1.62915,1.6292,1.62885,1.62885,6800000.0
2008-05-02 19:25:00,1.62885,1.6289,1.62875,1.62875,24400000.0
2008-05-02 19:26:00,1.6288,1.62885,1.6288,1.62885,3900000.0
2008-05-02 19:27:00,1.629,1.6291,1.6289,1.6289,23500000.0
2008-05-02 19:28:00,1.62895,1.629,1.62885,1.6289,12900000.0
2008-05-02 19:29:00,1.62895,1.629,1.6289,1.629,11700000.0
2008-05-02 19:30:00,1.62915,1.62925,1.629,1.62905,39100000.0
2008-05-02 19:31:00,1.62905,1.62905,1.62905,1.62905,2500000.0
2008-05-02 19:32:00,1.62905,1.6293,1.62905,1.62915,39100000.0
2008-05-02 19:33:00,1.6292,1.62935,1.629,1.62935,28300000.0
2008-05-02 19:34:00,1.62935,1.62935,1.6291,1.62915,125199999.0
2008-05-02 19:35:00,1.62915,1.6296,1.62915,1.62945,43400000.0
2008-05-02 19:36:00,1.62945,1.62975,1.62925,1.6295,57400000.0
2008-05-02 19:37:00,1.62945,1.62955,1.62945,1.62955,6900000.0
2008-05-02 19:38:00,1.6295,1.6298,1.62905,1.62905,185600000.0
2008-05-02 19:39:00,1.62905,1.62935,1.6289,1.6293,50700000.0
2008-05-02 19:40:00,1.62925,1.62925,1.62915,1.62915,11100000.0
2008-05-02 19:41:00,1.62915,1.6292,1.6286,1.6289,112000000.0
2008-05-02 19:42:00,1.62885,1.62885,1.6287,1.62875,9000000.0
2008-05-02 19:43:00,1.62875,1.62895,1.62875,1.6289,5500000.0
2008-05-02 19:44:00,1.6289,1.6291,1.6289,1.6291,4100000.0
2008-05-02 19:45:00,1.6291,1.62925,1.62895,1.62915,15000000.0
2008-05-02 19:46:00,1.62915,1.6295,1.62915,1.6294,63900000.0
2008-05-02 19:47:00,1.62935,1.62935,1.62875,1.62895,169100000.0
2008-05-02 19:48:00,1.62895,1.629,1.6289,1.62895,12300000.0
2008-05-02 19:49:00,1.62895,1.62915,1.62885,1.62895,117800000.0
2008-05-02 19:50:00,1.62895,1.62915,1.62895,1.6291,11000000.0
2008-05-02 19:51:00,1.6291,1.62915,1.62885,1.6289,136800001.0
2008-05-02 19:52:00,1.62885,1.6289,1.62875,1.62885,12800000.0
2008-05-02 19:53:00,1.6289,1.62895,1.6289,1.62895,600000.0
2008-05-02 19:54:00,1.629,1.62905,1.6289,1.62895,3000000.0
2008-05-02 19:55:00,1.62895,1.62895,1.62885,1.6289,47700000.0
2008-05-02 19:56:00,1.62885,1.62915,1.6288,1.62915,112200000.0
2008-05-02 19:57:00,1.62915,1.62915,1.6289,1.6289,27800000.0
2008-05-02 19:58:00,1.62885,1.6289,1.6288,1.6289,34200000.0
2008-05-02 19:59:00,1.62885,1.6289,1.62865,1.62865,45500000.0
2008-05-02 20:00:00,1.6286,1.62875,1.6283,1.62835,62800002.0
2008-05-02 20:01:00,1.62835,1.62895,1.6283,1.62895,68000000.0
2008-05-02 20:02:00,1.62895,1.62895,1.6289,1.6289,6400000.0
2008-05-02 20:03:00,1.62885,1.62935,1.62885,1.6293,43900000.0
2008-05-02 20:04:00,1.62925,1.62925,1.629,1.629,95800000.0
2008-05-02 20:05:00,1.62895,1.62895,1.62825,1.62825,864400006.0
2008-05-02 20:06:00,1.6283,1.62835,1.6279,1.62815,431800000.0
2008-05-02 20:07:00,1.62815,1.62815,1.62775,1.6278,351500000.0
2008-05-02 20:08:00,1.62785,1.628,1.62745,1.628,483700001.0
2008-05-02 20:09:00,1.62795,1.6281,1.62785,1.62785,263699999.0
2008-05-02 20:10:00,1.62785,1.6289,1.62785,1.62855,318600000.0
2008-05-02 20:11:00,1.62855,1.62865,1.62775,1.62865,474000000.0
2008-05-02 20:12:00,1.62865,1.62865,1.62845,1.62845,101400000.0
2008-05-02 20:13:00,1.62845,1.62845,1.62845,1.62845,4800000.0
2008-05-02 20:14:00,1.62845,1.62875,1.62835,1.62865,172300000.0
2008-05-02 20:15:00,1.62865,1.6289,1.6279,1.6279,503200002.0
2008-05-02 20:16:00,1.62785,1.62815,1.62775,1.62815,409800000.0
2008-05-02 20:17:00,1.62815,1.62835,1.6281,1.6281,208400000.0
2008-05-02 20:18:00,1.62805,1.62815,1.62745,1.62745,164000000.0
2008-05-02 20:19:00,1.62745,1.6279,1.6273,1.62785,709599999.0
2008-05-02 20:20:00,1.62785,1.628,1.62785,1.628,25700000.0
2008-05-02 20:21:00,1.6279,1.628,1.62775,1.62785,50900000.0
2008-05-02 20:22:00,1.62775,1.62815,1.62775,1.62805,225000000.0
2008-05-02 20:23:00,1.62805,1.62805,1.62735,1.62745,426200001.0
2008-05-02 20:24:00,1.6275,1.6275,1.62735,1.62745,90400001.0
2008-05-02 20:25:00,1.62745,1.62755,1.6274,1.62745,212100000.0
2008-05-02 20:26:00,1.6274,1.62745,1.6271,1.62735,109500000.0
2008-05-02 20:27:00,1.62735,1.62755,1.62735,1.62745,407000000.0
2008-05-02 20:28:00,1.62745,1.62745,1.62715,1.62735,506699995.0
2008-05-02 20:29:00,1.62735,1.62755,1.62735,1.62745,327199998.0
2008-05-02 20:30:00,1.62735,1.6274,1.62715,1.62725,1206899999.0
2008-05-02 20:31:00,1.62725,1.62755,1.6272,1.6273,694499999.0
2008-05-02 20:32:00,1.6273,1.62735,1.62725,1.6273,249199999.0
2008-05-02 20:33:00,1.62735,1.62745,1.62735,1.62745,232500002.0
2008-05-02 20:34:00,1.62745,1.62745,1.62735,1.62745,387500008.0
2008-05-02 20:35:00,1.62745,1.62745,1.627,1.62715,471300002.0
2008-05-02 20:36:00,1.62715,1.62715,1.62695,1.6271,733400002.0
2008-05-02 20:37:00,1.62705,1.6273,1.62705,1.62725,1405000003.0
2008-05-02 20:38:00,1.62725,1.62735,1.62715,1.62715,244300002.0
2008-05-02 20:39:00,1.62725,1.62735,1.62715,1.62725,178099998.0
2008-05-02 20:40:00,1.62725,1.62745,1.62725,1.62735,232100000.0
2008-05-02 20:41:00,1.62735,1.6274,1.62705,1.62705,147500000.0
2008-05-02 20:42:00,1.62705,1.62715,1.62675,1.62675,489700000.0
2008-05-02 20:43:00,1.62675,1.62685,1.62675,1.62685,306200001.0
2008-05-02 20:44:00,1.62685,1.62695,1.62675,1.6268,602599999.0
2008-05-02 20:45:00,1.62675,1.62675,1.62665,1.62665,500199999.0
2008-05-02 20:46:00,1.62665,1.62685,1.62665,1.62685,537200000.0
2008-05-02 20:47:00,1.62685,1.62695,1.62675,1.6268,478600000.0
2008-05-02 20:48:00,1.62685,1.62685,1.62675,1.62685,252799995.0
2008-05-02 20:49:00,1.62685,1.62685,1.62645,1.6267,746300005.0
2008-05-02 20:50:00,1.62675,1.62695,1.62675,1.62695,650399998.0
2008-05-02 20:51:00,1.62695,1.62705,1.6269,1.62695,1265999999.0
2008-05-02 20:52:00,1.62695,1.62705,1.6266,1.6266,1058800005.0
2008-05-02 20:53:00,1.6266,1.6269,1.6266,1.62675,549100000.0
2008-05-02 20:54:00,1.62675,1.62685,1.62665,1.6267,372399999.0
2008-05-02 20:55:00,1.6267,1.6267,1.62645,1.6265,577200001.0
2008-05-02 20:56:00,1.62645,1.6265,1.62645,1.62645,482700000.0
2008-05-02 20:57:00,1.62645,1.62655,1.62645,1.62655,304799999.0
2008-05-02 20:58:00,1.62655,1.62695,1.6265,1.62695,462100000.0
2008-05-02 20:59:00,1.62695,1.62745,1.62675,1.62745,1453499995.0
2008-05-02 21:00:00,1.62745,1.62755,1.62705,1.62735,1285400005.0
2008-05-02 21:01:00,1.62735,1.6274,1.62715,1.62735,529900007.0
2008-05-02 21:02:00,1.62735,1.62745,1.62725,1.62735,223100001.0
2008-05-02 21:03:00,1.62735,1.6275,1.6272,1.6275,305399999.0
2008-05-02 21:04:00,1.6275,1.6275,1.62705,1.6272,968200000.0
2008-05-02 21:05:00,1.6273,1.62765,1.62725,1.62765,248600000.0
2008-05-02 21:06:00,1.6276,1.6276,1.62675,1.62675,938000001.0
2008-05-02 21:07:00,1.62675,1.62725,1.62665,1.6272,1290000003.0
2008-05-02 21:08:00,1.62725,1.62755,1.62725,1.62755,398800003.0
2008-05-02 21:09:00,1.62755,1.62755,1.62725,1.62745,302600001.0
2008-05-02 21:10:00,1.62745,1.62755,1.62715,1.62755,484700001.0
2008-05-02 21:11:00,1.62755,1.62765,1.62745,1.62765,185500000.0
2008-05-02 21:12:00,1.62765,1.62765,1.62755,1.62755,813600000.0
2008-05-02 21:13:00,1.62755,1.6276,1.62735,1.62755,694500006.0
2008-05-02 21:14:00,1.6275,1.6278,1.6275,1.6277,961900005.0
2008-05-02 21:15:00,1.6277,1.62805,1.6277,1.62805,425399999.0
2008-05-02 21:16:00,1.6281,1.6282,1.62795,1.62795,322200001.0
2008-05-02 21:17:00,1.62795,1.62795,1.6277,1.6279,999099996.0
2008-05-02 21:18:00,1.6279,1.6282,1.6279,1.628,571800002.0
2008-05-02 21:19:00,1.628,1.6282,1.6278,1.6279,645900004.0
2008-05-02 21:20:00,1.6279,1.6281,1.6279,1.62795,399100000.0
2008-05-02 21:21:00,1.62795,1.628,1.6278,1.62795,2059300000.0
2008-05-02 21:22:00,1.628,1.6282,1.628,1.6282,264800000.0
2008-05-02 21:23:00,1.6282,1.6282,1.628,1.6282,246399999.0
2008-05-02 21:24:00,1.6282,1.6282,1.6282,1.6282,169200003.0
2008-05-02 21:25:00,1.6282,1.6282,1.6282,1.6282,162200007.0
2008-05-02 21:26:00,1.6282,1.6282,1.6281,1.6281,86299998.0
2008-05-02 21:27:00,1.6282,1.6284,1.6282,1.6284,318599999.0
2008-05-02 21:28:00,1.62845,1.6286,1.62845,1.6286,75400000.0
2008-05-02 21:29:00,1.6286,1.6286,1.6286,1.6286,6800000.0
2008-05-02 21:30:00,1.6286,1.6288,1.6286,1.6287,633100000.0
2008-05-02 21:31:00,1.6287,1.6288,1.6285,1.6285,707300001.0
2008-05-02 21:32:00,1.6285,1.6287,1.6285,1.6287,391699998.0
2008-05-02 21:33:00,1.6287,1.6289,1.6285,1.6285,395400001.0
2008-05-02 21:34:00,1.6285,1.6286,1.6285,1.6286,159800002.0
2008-05-02 21:35:00,1.6285,1.6286,1.6285,1.6285,194500000.0
2008-05-02 21:36:00,1.6285,1.6286,1.6285,1.6286,74100000.0
2008-05-02 21:37:00,1.6286,1.6286,1.6286,1.6286,25600000.0
2008-05-02 21:38:00,1.6286,1.6286,1.6286,1.6286,2800000.0
2008-05-02 21:39:00,1.6286,1.6286,1.6285,1.6285,4900000.0
2008-05-02 21:40:00,1.6285,1.6285,1.6282,1.6284,21500000.0
2008-05-02 21:41:00,1.6284,1.6285,1.6284,1.6285,198000000.0
2008-05-02 21:42:00,1.6285,1.6286,1.6284,1.6285,296099999.0
2008-05-02 21:43:00,1.6285,1.6285,1.62795,1.6281,576299993.0
2008-05-02 21:44:00,1.6281,1.6283,1.6279,1.6282,612300000.0
2008-05-02 21:45:00,1.6282,1.6285,1.6281,1.6285,497299994.0
2008-05-02 21:46:00,1.6285,1.6285,1.6285,1.6285,703900004.0
2008-05-02 21:47:00,1.6285,1.6285,1.62845,1.6285,237200000.0
2008-05-02 21:48:00,1.6285,1.6285,1.6285,1.6285,25500000.0
2008-05-02 21:49:00,1.6285,1.6285,1.6281,1.6282,261200002.0
2008-05-02 21:50:00,1.6283,1.6284,1.62805,1.6284,405500002.0
2008-05-02 21:51:00,1.6284,1.6286,1.6283,1.6286,303800007.0
2008-05-02 21:52:00,1.62825,1.6286,1.6282,1.6284,190400000.0
2008-05-02 21:53:00,1.6284,1.6284,1.6282,1.6283,291500000.0
2008-05-02 21:54:00,1.6282,1.62825,1.6282,1.6282,757600002.0
2008-05-02 21:55:00,1.6282,1.6283,1.6282,1.6283,445499995.0
2008-05-02 21:56:00,1.6283,1.6283,1.6283,1.6283,144000000.0
2008-05-02 21:57:00,1.6283,1.6284,1.6283,1.6283,132000000.0
2008-05-02 21:58:00,1.6283,1.6283,1.6283,1.6283,314400000.0
2008-05-02 21:59:00,1.6283,1.6283,1.6279,1.6279,1387800005.0
2008-05-02 22:00:00,1.6279,1.62825,1.62785,1.62825,478800002.0
2008-05-02 22:01:00,1.62825,1.6283,1.6281,1.6282,932900015.0
2008-05-02 22:02:00,1.6282,1.6283,1.6282,1.6282,730600005.0
2008-05-02 22:03:00,1.6282,1.6283,1.6282,1.6283,450999990.0
2008-05-02 22:04:00,1.6283,1.6284,1.6283,1.62835,574500000.0
2008-05-02 22:05:00,1.6283,1.62835,1.6283,1.6283,197299997.0
2008-05-02 22:06:00,1.6283,1.6286,1.6283,1.6286,1067799993.0
2008-05-02 22:07:00,1.6286,1.62865,1.62855,1.62855,333899994.0
2008-05-02 22:08:00,1.62855,1.6287,1.62855,1.6287,366899995.0
2008-05-02 22:09:00,1.62875,1.6288,1.62865,1.62865,262400000.0
2008-05-02 22:10:00,1.6287,1.6288,1.62865,1.62865,245600000.0
2008-05-02 22:11:00,1.62855,1.62865,1.62855,1.62855,24000000.0
2008-05-02 22:12:00,1.62865,1.62865,1.62865,1.62865,8000000.0
2008-05-02 22:13:00,1.6287,1.6288,1.6287,1.6288,83200000.0
2008-05-02 22:14:00,1.6288,1.6289,1.6287,1.6289,880300010.0
2008-05-02 22:15:00,1.6289,1.6291,1.6288,1.629,323100002.0
2008-05-02 22:16:00,1.629,1.629,1.62875,1.62875,352200001.0
2008-05-02 22:17:00,1.62875,1.6289,1.628,1.628,160899999.0
2008-05-02 22:18:00,1.6281,1.6284,1.6281,1.6283,33600000.0
2008-05-02 22:19:00,1.6283,1.6285,1.6283,1.6283,126200001.0
2008-05-02 22:20:00,1.6284,1.6287,1.6284,1.6285,108100000.0
2008-05-02 22:21:00,1.6286,1.6288,1.6286,1.6287,1575400021.0
2008-05-02 22:22:00,1.6287,1.6288,1.6287,1.6287,999400012.0
2008-05-02 22:23:00,1.6287,1.6288,1.6287,1.62875,156300000.0
2008-05-02 22:24:00,1.6288,1.6289,1.62865,1.6289,633400003.0
2008-05-02 22:25:00,1.62895,1.62905,1.6289,1.629,175600001.0
2008-05-02 22:26:00,1.62895,1.6293,1.6289,1.6291,724099999.0
2008-05-02 22:27:00,1.6291,1.6293,1.6291,1.6293,116700001.0
2008-05-02 22:28:00,1.62885,1.62911,1.62879,1.62911,18300000.0
2008-05-02 22:29:00,1.6293,1.6293,1.6293,1.6293,46199999.0
2008-05-02 22:30:00,1.62935,1.6297,1.6292,1.6294,452400000.0
2008-05-02 22:31:00,1.6294,1.6297,1.6293,1.6295,674399997.0
2008-05-02 22:32:00,1.6295,1.6297,1.629,1.6291,460900001.0
2008-05-02 22:33:00,1.6291,1.6297,1.6291,1.6296,798099997.0
2008-05-02 22:34:00,1.6296,1.6297,1.6293,1.6297,478400000.0
2008-05-02 22:35:00,1.6298,1.6304,1.6298,1.6302,512900000.0
2008-05-02 22:36:00,1.6302,1.6302,1.63015,1.6302,688800004.0
2008-05-02 22:37:00,1.6302,1.63035,1.6301,1.6302,814000007.0
2008-05-02 22:38:00,1.6302,1.6302,1.6301,1.6301,587000010.0
2008-05-02 22:39:00,1.6301,1.6302,1.6301,1.63015,1130300021.0
2008-05-02 22:40:00,1.63015,1.63015,1.63015,1.63015,48000000.0
2008-05-02 22:41:00,1.6302,1.6303,1.6302,1.6303,290199995.0
2008-05-02 22:42:00,1.6303,1.6304,1.6302,1.6304,314600003.0
2008-05-02 22:43:00,1.6304,1.6305,1.63035,1.63035,348700000.0
2008-05-02 22:44:00,1.63035,1.6304,1.63025,1.6303,352500000.0
2008-05-02 22:45:00,1.6303,1.6303,1.6303,1.6303,291200012.0
2008-05-02 22:46:00,1.6303,1.6303,1.63025,1.63025,212800006.0
2008-05-02 22:47:00,1.63025,1.6305,1.63025,1.6304,872099996.0
2008-05-02 22:48:00,1.6304,1.63055,1.6304,1.6305,364100000.0
2008-05-02 22:49:00,1.6305,1.6309,1.63045,1.63045,116499999.0
2008-05-02 22:50:00,1.6305,1.63055,1.6304,1.6304,400699996.0
2008-05-02 22:51:00,1.6305,1.6309,1.6305,1.6307,85900000.0
2008-05-02 22:52:00,1.6307,1.6307,1.6304,1.6304,473099996.0
2008-05-02 22:53:00,1.6304,1.6304,1.6303,1.6304,244800000.0
2008-05-02 22:54:00,1.6304,1.6304,1.6303,1.6304,511199999.0
2008-05-02 22:55:00,1.6304,1.6304,1.6303,1.6303,147999995.0
2008-05-02 22:56:00,1.6303,1.6305,1.6303,1.6305,555999977.0
2008-05-02 22:57:00,1.6305,1.6309,1.63035,1.6305,125599999.0
2008-05-02 22:58:00,1.6305,1.6308,1.6304,1.6304,367999998.0
2008-05-02 22:59:00,1.6305,1.6305,1.6304,1.6304,67200001.0
2008-05-04 23:00:00,1.629,1.629,1.629,1.629,12000000.0
2008-05-04 23:01:00,1.629,1.629,1.629,1.629,72000000.0
2008-05-04 23:02:00,1.629,1.629,1.629,1.629,12000000.0
2008-05-04 23:03:00,1.629,1.629,1.629,1.629,24000000.0
2008-05-04 23:04:00,1.629,1.629,1.629,1.629,12000000.0
2008-05-04 23:05:00,1.629,1.629,1.629,1.629,12000000.0
2008-05-04 23:06:00,1.6289,1.62905,1.6289,1.62905,142200000.0
2008-05-04 23:07:00,1.629,1.629,1.629,1.629,12000000.0
2008-05-04 23:08:00,1.62869,1.62878,1.62869,1.62878,5300000.0
2008-05-04 23:09:00,1.62893,1.62893,1.62892,1.62893,5300000.0
2008-05-04 23:10:00,1.6286,1.629,1.6286,1.629,16800000.0
2008-05-04 23:11:00,1.629,1.629,1.629,1.629,12000000.0
2008-05-04 23:12:00,1.6285,1.62899,1.6285,1.62899,94800001.0
2008-05-04 23:13:00,1.6286,1.62865,1.6286,1.62865,104700001.0
2008-05-04 23:14:00,1.629,1.6291,1.629,1.6291,61600000.0
2008-05-04 23:15:00,1.62897,1.62897,1.62882,1.62882,45300000.0
2008-05-04 23:16:00,1.6291,1.6291,1.629,1.629,36000000.0
2008-05-04 23:17:00,1.629,1.629,1.629,1.629,12000000.0
2008-05-04 23:18:00,1.62865,1.62875,1.6286,1.6287,437400002.0
2008-05-04 23:19:00,1.62882,1.62882,1.62877,1.62877,47000000.0
2008-05-04 23:20:00,1.629,1.629,1.6287,1.6289,15200000.0
2008-05-04 23:21:00,1.62973,1.62989,1.62973,1.62977,173999999.0
2008-05-04 23:22:00,1.6289,1.6289,1.6289,1.6289,3200000.0
2008-05-04 23:23:00,1.6289,1.6289,1.6289,1.6289,15200000.0
2008-05-04 23:24:00,1.6289,1.6289,1.6289,1.6289,15200000.0
2008-05-04 23:25:00,1.6292,1.6292,1.6292,1.6292,19100000.0
2008-05-04 23:26:00,1.6288,1.6289,1.6288,1.62885,106900000.0
2008-05-04 23:27:00,1.6289,1.6289,1.6289,1.6289,13600000.0
2008-05-04 23:28:00,1.62865,1.6287,1.6286,1.62865,231699999.0
2008-05-04 23:29:00,1.6289,1.6289,1.62875,1.62875,37600000.0
2008-05-04 23:30:00,1.62875,1.62875,1.62875,1.62875,800000.0
2008-05-04 23:31:00,1.62893,1.62923,1.62891,1.62895,512200000.0
2008-05-04 23:32:00,1.62875,1.62875,1.62875,1.62875,1600000.0
2008-05-04 23:33:00,1.62891,1.62891,1.6288,1.6288,58800000.0
2008-05-04 23:34:00,1.62859,1.62911,1.62859,1.62898,695799999.0
2008-05-04 23:35:00,1.6291,1.62911,1.62891,1.62911,488299996.0
2008-05-04 23:36:00,1.6288,1.6291,1.6288,1.629,25600000.0
2008-05-04 23:37:00,1.629,1.629,1.629,1.629,12000000.0
2008-05-04 23:38:00,1.6291,1.6291,1.6291,1.6291,12000000.0
2008-05-04 23:39:00,1.629,1.629,1.62885,1.629,36800000.0
2008-05-04 23:40:00,1.6286,1.62918,1.6286,1.62881,1071999980.0
2008-05-04 23:41:00,1.62883,1.62903,1.62877,1.62877,498499995.0
2008-05-04 23:42:00,1.62855,1.62855,1.62855,1.62855,161399998.0
2008-05-04 23:43:00,1.62864,1.62877,1.62855,1.62855,390699997.0
2008-05-04 23:44:00,1.62885,1.62885,1.62885,1.62885,800000.0
2008-05-04 23:45:00,1.62875,1.62875,1.62875,1.62875,1600000.0
2008-05-04 23:46:00,1.62875,1.62875,1.62875,1.62875,22400000.0
2008-05-04 23:47:00,1.62875,1.62875,1.62875,1.62875,1600000.0
2008-05-04 23:48:00,1.6286,1.6287,1.62853,1.6287,956400000.0
2008-05-04 23:49:00,1.62885,1.62885,1.62866,1.62866,239900000.0
2008-05-04 23:50:00,1.629,1.629,1.629,1.629,24000000.0
2008-05-04 23:51:00,1.62902,1.62902,1.62886,1.62886,34500000.0
2008-05-04 23:52:00,1.62875,1.6288,1.62875,1.6288,50400000.0
2008-05-04 23:53:00,1.6288,1.6288,1.6288,1.6288,24800000.0
2008-05-04 23:54:00,1.6288,1.6288,1.6288,1.6288,36800000.0
2008-05-04 23:55:00,1.6288,1.6288,1.6288,1.6288,148800000.0
2008-05-04 23:56:00,1.6288,1.6288,1.6288,1.6288,74400000.0
2008-05-04 23:57:00,1.6288,1.6288,1.6288,1.6288,24800000.0
2008-05-04 23:58:00,1.6288,1.629,1.62815,1.6286,207300000.0
2008-05-04 23:59:00,1.6286,1.6286,1.6286,1.6286,60000000.0
2008-05-05 00:00:00,1.6286,1.6288,1.6285,1.6286,164099999.0
2008-05-05 00:01:00,1.6285,1.6285,1.6284,1.6285,77399999.0
2008-05-05 00:02:00,1.62793,1.62828,1.62787,1.62787,979100000.0
2008-05-05 00:03:00,1.6285,1.6285,1.6285,1.6285,22200000.0
2008-05-05 00:04:00,1.6285,1.6285,1.6285,1.6285,6700000.0
2008-05-05 00:05:00,1.6285,1.6286,1.6285,1.6286,114600000.0
2008-05-05 00:06:00,1.6286,1.6286,1.6285,1.6285,42400000.0
2008-05-05 00:07:00,1.6285,1.6285,1.6284,1.6284,112000000.0
2008-05-05 00:08:00,1.6284,1.6285,1.6284,1.6285,176100000.0
2008-05-05 00:09:00,1.6285,1.6286,1.6285,1.6285,104699999.0
2008-05-05 00:10:00,1.6285,1.6285,1.6285,1.6285,39799999.0
2008-05-05 00:11:00,1.62848,1.62858,1.62848,1.62852,58399998.0
2008-05-05 00:12:00,1.62815,1.62851,1.62815,1.62832,96499998.0
2008-05-05 00:13:00,1.62854,1.62854,1.62829,1.62829,23700000.0
2008-05-05 00:14:00,1.6285,1.6285,1.6285,1.6285,15200000.0
2008-05-05 00:15:00,1.6273,1.62803,1.62725,1.62725,600000.0
2008-05-05 00:16:00,1.62825,1.6286,1.62812,1.6286,98099998.0
2008-05-05 00:17:00,1.6287,1.6287,1.6286,1.6286,299799994.0
2008-05-05 00:18:00,1.6286,1.6286,1.6286,1.6286,20100000.0
2008-05-05 00:19:00,1.6283,1.6283,1.6281,1.6281,149500000.0
2008-05-05 00:20:00,1.6286,1.6286,1.6286,1.6286,27000000.0
2008-05-05 00:21:00,1.6286,1.6286,1.6286,1.6286,25200000.0
2008-05-05 00:22:00,1.6286,1.6286,1.6286,1.6286,7200000.0
2008-05-05 00:23:00,1.6286,1.6286,1.6286,1.6286,104800003.0
2008-05-05 00:24:00,1.6286,1.6286,1.6286,1.6286,50400000.0
2008-05-05 00:25:00,1.6286,1.6286,1.6286,1.6286,18700001.0
2008-05-05 00:26:00,1.6286,1.6286,1.6286,1.6286,45500001.0
2008-05-05 00:27:00,1.62845,1.6285,1.62845,1.62845,89900000.0
2008-05-05 00:28:00,1.62817,1.62826,1.62817,1.62823,79000000.0
2008-05-05 00:29:00,1.6286,1.6286,1.6286,1.6286,22500000.0
2008-05-05 00:30:00,1.6285,1.62855,1.62845,1.62845,285600002.0
2008-05-05 00:31:00,1.6286,1.6286,1.6286,1.6286,2400000.0
2008-05-05 00:32:00,1.6286,1.6286,1.6285,1.6285,47600000.0
2008-05-05 00:33:00,1.6285,1.6286,1.6285,1.6286,39600000.0
2008-05-05 00:34:00,1.6286,1.6286,1.6286,1.6286,4800000.0
2008-05-05 00:35:00,1.6286,1.6286,1.6286,1.6286,24100000.0
2008-05-05 00:36:00,1.6286,1.6286,1.6286,1.6286,2400000.0
2008-05-05 00:37:00,1.62795,1.62795,1.62795,1.62795,135700002.0
2008-05-05 00:38:00,1.6286,1.6286,1.6286,1.6286,21700000.0
2008-05-05 00:39:00,1.62845,1.6286,1.62845,1.6286,10700000.0
2008-05-05 00:40:00,1.6286,1.6286,1.6286,1.6286,7800000.0
2008-05-05 00:41:00,1.6286,1.6286,1.6286,1.6286,37500000.0
2008-05-05 00:42:00,1.6286,1.6286,1.6286,1.6286,38800000.0
2008-05-05 00:43:00,1.6286,1.6286,1.6286,1.6286,92400000.0
2008-05-05 00:44:00,1.6286,1.6286,1.6286,1.6286,8300000.0
2008-05-05 00:45:00,1.6286,1.6286,1.6286,1.6286,8300000.0
2008-05-05 00:46:00,1.6286,1.6286,1.6286,1.6286,31600000.0
2008-05-05 00:47:00,1.6286,1.6286,1.6286,1.6286,8300000.0
2008-05-05 00:48:00,1.6286,1.6286,1.6286,1.6286,16600000.0
2008-05-05 00:49:00,1.6286,1.6286,1.6286,1.6286,33200000.0
2008-05-05 00:50:00,1.6286,1.6286,1.6286,1.6286,34000000.0
2008-05-05 00:51:00,1.6286,1.6286,1.6286,1.6286,32900000.0
2008-05-05 00:52:00,1.6286,1.6286,1.6286,1.6286,10700000.0
2008-05-05 00:53:00,1.6286,1.6286,1.6286,1.6286,17700000.0
2008-05-05 00:54:00,1.6286,1.6286,1.6286,1.6286,39600000.0
2008-05-05 00:55:00,1.6286,1.6286,1.6286,1.6286,17400000.0
2008-05-05 00:56:00,1.6286,1.6286,1.6286,1.6286,17400000.0
2008-05-05 00:57:00,1.6286,1.6286,1.6286,1.6286,17400000.0
2008-05-05 00:58:00,1.6286,1.6286,1.6286,1.6286,88000000.0
2008-05-05 00:59:00,1.6286,1.6286,1.6286,1.6286,9100000.0
2008-05-05 01:00:00,1.6287,1.6287,1.6286,1.6286,34400000.0
2008-05-05 01:01:00,1.6286,1.6286,1.6286,1.6286,64800000.0
2008-05-05 01:02:00,1.6286,1.6286,1.6286,1.6286,58900000.0
2008-05-05 01:03:00,1.6286,1.6286,1.6286,1.6286,9100000.0
2008-05-05 01:04:00,1.6285,1.6285,1.6285,1.6285,124200003.0
2008-05-05 01:05:00,1.6285,1.6285,1.6285,1.6285,21400000.0
2008-05-05 01:06:00,1.6285,1.6286,1.6285,1.6286,42900000.0
2008-05-05 01:07:00,1.6286,1.6286,1.6286,1.6286,90500000.0
2008-05-05 01:08:00,1.6286,1.6287,1.6286,1.6287,45400000.0
2008-05-05 01:09:00,1.62825,1.62835,1.62819,1.62829,820500000.0
2008-05-05 01:10:00,1.6286,1.6287,1.6286,1.6287,35500000.0
2008-05-05 01:11:00,1.6287,1.6287,1.6286,1.6287,39500000.0
2008-05-05 01:12:00,1.6287,1.6287,1.6286,1.6287,17400000.0
2008-05-05 01:13:00,1.6287,1.6287,1.6286,1.6287,38600000.0
2008-05-05 01:14:00,1.6288,1.6288,1.6287,1.6287,122000001.0
2008-05-05 01:15:00,1.6288,1.6289,1.6288,1.6289,34500000.0
2008-05-05 01:16:00,1.6289,1.6289,1.6288,1.6288,72700000.0
2008-05-05 01:17:00,1.6288,1.6288,1.6288,1.6288,66000000.0
2008-05-05 01:18:00,1.6288,1.6288,1.6288,1.6288,56100000.0
2008-05-05 01:19:00,1.6288,1.6288,1.6288,1.6288,109500000.0
2008-05-05 01:20:00,1.6288,1.6288,1.6288,1.6288,12900000.0
2008-05-05 01:21:00,1.6288,1.6288,1.6288,1.6288,112000000.0
2008-05-05 01:22:00,1.6288,1.6288,1.6288,1.6288,74400000.0
2008-05-05 01:23:00,1.6287,1.6288,1.6287,1.6288,105000000.0
2008-05-05 01:24:00,1.6288,1.6288,1.6287,1.6287,66600000.0
2008-05-05 01:25:00,1.6287,1.6288,1.6287,1.6287,90000000.0
2008-05-05 01:26:00,1.6287,1.6288,1.6287,1.6288,57800000.0
2008-05-05 01:27:00,1.6288,1.6288,1.6287,1.6288,276200000.0
2008-05-05 01:28:00,1.6288,1.6288,1.6287,1.6288,76800000.0
2008-05-05 01:29:00,1.6288,1.6288,1.6288,1.6288,21500000.0
2008-05-05 01:30:00,1.6288,1.6288,1.6287,1.6287,78900000.0
2008-05-05 01:31:00,1.6287,1.6287,1.6287,1.6287,53200000.0
2008-05-05 01:32:00,1.6287,1.6288,1.6287,1.6288,66100000.0
2008-05-05 01:33:00,1.6288,1.6288,1.6287,1.6287,44700000.0
2008-05-05 01:34:00,1.6287,1.6287,1.6287,1.6287,53500000.0
2008-05-05 01:35:00,1.6287,1.6287,1.6287,1.6287,53500000.0
2008-05-05 01:36:00,1.6287,1.6288,1.6287,1.6287,98200000.0
2008-05-05 01:37:00,1.6287,1.6287,1.6287,1.6287,36600000.0
2008-05-05 01:38:00,1.6287,1.6287,1.6287,1.6287,101900000.0
2008-05-05 01:39:00,1.6287,1.6287,1.6287,1.6287,20600000.0
2008-05-05 01:40:00,1.6287,1.6287,1.6287,1.6287,75300000.0
2008-05-05 01:41:00,1.6287,1.6287,1.6286,1.6286,21200000.0
2008-05-05 01:42:00,1.6286,1.6287,1.6286,1.6287,36700000.0
2008-05-05 01:43:00,1.6287,1.6287,1.6286,1.6286,35600000.0
2008-05-05 01:44:00,1.6286,1.6286,1.6286,1.6286,46000000.0
2008-05-05 01:45:00,1.6286,1.6286,1.6286,1.6286,39400000.0
2008-05-05 01:46:00,1.6287,1.6288,1.6286,1.6288,49700000.0
2008-05-05 01:47:00,1.6288,1.6288,1.6286,1.6286,66599998.0
2008-05-05 01:48:00,1.6287,1.6288,1.62855,1.6288,433299992.0
2008-05-05 01:49:00,1.6288,1.6288,1.6288,1.6288,171899998.0
2008-05-05 01:50:00,1.6288,1.629,1.6288,1.6289,563299993.0
2008-05-05 01:51:00,1.6289,1.6289,1.6289,1.6289,8600000.0
2008-05-05 01:52:00,1.6289,1.629,1.6289,1.629,11400000.0
2008-05-05 01:53:00,1.629,1.629,1.629,1.629,232399988.0
2008-05-05 01:54:00,1.629,1.6292,1.629,1.6292,695599974.0
2008-05-05 01:55:00,1.6292,1.6292,1.6292,1.6292,185399991.0
2008-05-05 01:56:00,1.6292,1.6292,1.6291,1.6291,315599983.0
2008-05-05 01:57:00,1.6291,1.6291,1.6291,1.6291,144199993.0
2008-05-05 01:58:00,1.6291,1.6291,1.629,1.629,382999991.0
2008-05-05 01:59:00,1.629,1.629,1.629,1.629,261199996.0
2008-05-05 02:00:00,1.629,1.629,1.629,1.629,107200002.0
2008-05-05 02:01:00,1.629,1.629,1.629,1.629,237800000.0
2008-05-05 02:02:00,1.629,1.629,1.629,1.629,89500000.0
2008-05-05 02:03:00,1.629,1.629,1.629,1.629,28700000.0
2008-05-05 02:04:00,1.629,1.629,1.629,1.629,48900000.0
2008-05-05 02:05:00,1.629,1.629,1.629,1.629,107200000.0
2008-05-05 02:06:00,1.629,1.629,1.629,1.629,111400000.0
2008-05-05 02:07:00,1.629,1.629,1.629,1.629,120100000.0
2008-05-05 02:08:00,1.629,1.629,1.629,1.629,22400000.0
2008-05-05 02:09:00,1.629,1.629,1.6286,1.6287,82399999.0
2008-05-05 02:10:00,1.6287,1.6287,1.6286,1.6286,356599994.0
2008-05-05 02:11:00,1.6286,1.6287,1.6286,1.6287,966799980.0
2008-05-05 02:12:00,1.6287,1.62875,1.6286,1.62875,340799999.0
2008-05-05 02:13:00,1.62875,1.6293,1.6286,1.62925,622999991.0
2008-05-05 02:14:00,1.6292,1.6292,1.6291,1.6292,84600000.0
2008-05-05 02:15:00,1.6292,1.6292,1.62875,1.629,345799993.0
2008-05-05 02:16:00,1.629,1.629,1.629,1.629,303299989.0
2008-05-05 02:17:00,1.62905,1.62905,1.62905,1.62905,800000.0
2008-05-05 02:18:00,1.62905,1.6291,1.629,1.629,230399991.0
2008-05-05 02:19:00,1.629,1.6291,1.629,1.629,376599985.0
2008-05-05 02:20:00,1.629,1.629,1.6289,1.629,310799986.0
2008-05-05 02:21:00,1.629,1.629,1.6289,1.6289,335899983.0
2008-05-05 02:22:00,1.6289,1.6291,1.6289,1.629,417899993.0
2008-05-05 02:23:00,1.629,1.629,1.629,1.629,34400000.0
2008-05-05 02:24:00,1.629,1.6291,1.629,1.629,183299998.0
2008-05-05 02:25:00,1.629,1.6291,1.629,1.629,119100000.0
2008-05-05 02:26:00,1.62852,1.62873,1.62844,1.62872,1795699976.0
2008-05-05 02:27:00,1.629,1.629,1.629,1.629,4300000.0
2008-05-05 02:28:00,1.629,1.6291,1.629,1.629,46099999.0
2008-05-05 02:29:00,1.629,1.629,1.629,1.629,12900000.0
2008-05-05 02:30:00,1.629,1.629,1.629,1.629,12900000.0
2008-05-05 02:31:00,1.629,1.6291,1.629,1.629,52600000.0
2008-05-05 02:32:00,1.629,1.629,1.629,1.629,21500000.0
2008-05-05 02:33:00,1.629,1.629,1.6289,1.629,68800001.0
2008-05-05 02:34:00,1.629,1.629,1.629,1.629,12900000.0
2008-05-05 02:35:00,1.629,1.629,1.629,1.629,8600000.0
2008-05-05 02:36:00,1.629,1.629,1.629,1.629,8600000.0
2008-05-05 02:37:00,1.629,1.6291,1.629,1.629,89700000.0
2008-05-05 02:38:00,1.629,1.629,1.629,1.629,44000000.0
2008-05-05 02:39:00,1.629,1.6291,1.629,1.6291,817400007.0
2008-05-05 02:40:00,1.6291,1.6291,1.629,1.629,1017199997.0
2008-05-05 02:41:00,1.629,1.629,1.6286,1.6288,399500000.0
2008-05-05 02:42:00,1.6288,1.6288,1.6288,1.6288,181600000.0
2008-05-05 02:43:00,1.6288,1.6291,1.6288,1.6289,730499992.0
2008-05-05 02:44:00,1.6289,1.6289,1.6289,1.6289,49800001.0
2008-05-05 02:45:00,1.6289,1.6289,1.6289,1.6289,73500002.0
2008-05-05 02:46:00,1.6289,1.6289,1.6289,1.6289,215000003.0
2008-05-05 02:47:00,1.6289,1.6292,1.6289,1.6292,184699998.0
2008-05-05 02:48:00,1.6292,1.6292,1.6292,1.6292,71299998.0
2008-05-05 02:49:00,1.6292,1.6292,1.6292,1.6292,45499998.0
2008-05-05 02:50:00,1.6292,1.6294,1.6292,1.6293,208199993.0
2008-05-05 02:51:00,1.6294,1.6294,1.6294,1.6294,363600000.0
2008-05-05 02:52:00,1.6294,1.6294,1.6294,1.6294,142600000.0
2008-05-05 02:53:00,1.6294,1.6298,1.6294,1.6298,350600000.0
2008-05-05 02:54:00,1.6298,1.6303,1.6298,1.6303,538999990.0
2008-05-05 02:55:00,1.6303,1.6303,1.6299,1.63,591299976.0
2008-05-05 02:56:00,1.63,1.6305,1.6296,1.6305,744199979.0
2008-05-05 02:57:00,1.6305,1.63055,1.6304,1.6305,126800000.0
2008-05-05 02:58:00,1.6305,1.6305,1.6304,1.6305,245200001.0
2008-05-05 02:59:00,1.6305,1.6305,1.6304,1.6304,288300001.0
2008-05-05 03:00:00,1.6304,1.6304,1.63005,1.6302,222300000.0
2008-05-05 03:01:00,1.6302,1.6302,1.6302,1.6302,21500000.0
2008-05-05 03:02:00,1.6302,1.6302,1.6302,1.6302,44800000.0
2008-05-05 03:03:00,1.6302,1.6302,1.6301,1.6301,99800000.0
2008-05-05 03:04:00,1.62958,1.6297,1.62952,1.6297,306100000.0
2008-05-05 03:05:00,1.62975,1.62992,1.62975,1.62981,136500000.0
2008-05-05 03:06:00,1.62961,1.62975,1.62961,1.62969,156800000.0
2008-05-05 03:07:00,1.62985,1.62985,1.62975,1.62975,42200000.0
2008-05-05 03:08:00,1.6301,1.6301,1.6301,1.6301,6700000.0
2008-05-05 03:09:00,1.6301,1.6301,1.6301,1.6301,13400000.0
2008-05-05 03:10:00,1.6301,1.6301,1.6301,1.6301,47800000.0
2008-05-05 03:11:00,1.62971,1.62979,1.62959,1.62959,74300000.0
2008-05-05 03:12:00,1.62965,1.62975,1.62953,1.62975,120700004.0
2008-05-05 03:13:00,1.62983,1.62984,1.62958,1.62958,197500001.0
2008-05-05 03:14:00,1.6301,1.6301,1.6301,1.6301,35800000.0
2008-05-05 03:15:00,1.6301,1.6301,1.6301,1.6301,42900000.0
2008-05-05 03:16:00,1.6301,1.6301,1.6301,1.6301,31000000.0
2008-05-05 03:17:00,1.63005,1.63005,1.62951,1.62968,119500000.0
2008-05-05 03:18:00,1.62992,1.63013,1.62978,1.63011,42600000.0
2008-05-05 03:19:00,1.6301,1.6301,1.6301,1.6301,41500001.0
2008-05-05 03:20:00,1.6301,1.6301,1.6301,1.6301,54500000.0
2008-05-05 03:21:00,1.6301,1.6302,1.6301,1.6301,411700005.0
2008-05-05 03:22:00,1.6301,1.6303,1.6298,1.6299,562299992.0
2008-05-05 03:23:00,1.6299,1.6303,1.62975,1.6299,658199978.0
2008-05-05 03:24:00,1.6299,1.6305,1.62975,1.6304,707899999.0
2008-05-05 03:25:00,1.6304,1.6305,1.6302,1.6304,790599991.0
2008-05-05 03:26:00,1.6304,1.6304,1.6302,1.6302,534099995.0
2008-05-05 03:27:00,1.6302,1.6303,1.63,1.6302,658299990.0
2008-05-05 03:28:00,1.6302,1.6303,1.63,1.63,427299991.0
2008-05-05 03:29:00,1.63,1.6303,1.6299,1.6302,697199989.0
2008-05-05 03:30:00,1.6302,1.6303,1.6299,1.6302,326099993.0
2008-05-05 03:31:00,1.6302,1.6302,1.62995,1.6301,574199999.0
2008-05-05 03:32:00,1.6301,1.6301,1.63,1.6301,674799994.0
2008-05-05 03:33:00,1.6301,1.6303,1.6301,1.6302,253799987.0
2008-05-05 03:34:00,1.6302,1.6303,1.6302,1.6302,208699995.0
2008-05-05 03:35:00,1.6302,1.6303,1.6302,1.6302,93499996.0
2008-05-05 03:36:00,1.6302,1.6307,1.63015,1.6305,259099988.0
2008-05-05 03:37:00,1.6305,1.6305,1.6304,1.6304,73199997.0
2008-05-05 03:38:00,1.6304,1.6305,1.6304,1.6304,33499999.0
2008-05-05 03:39:00,1.6303,1.6303,1.6302,1.6303,216100001.0
2008-05-05 03:40:00,1.6303,1.6303,1.6299,1.6302,82500000.0
2008-05-05 03:41:00,1.6302,1.6302,1.6302,1.6302,18200000.0
2008-05-05 03:42:00,1.6302,1.6302,1.6302,1.6302,9100000.0
2008-05-05 03:43:00,1.6303,1.6303,1.6302,1.6302,34500000.0
2008-05-05 03:44:00,1.6302,1.6303,1.6302,1.6302,137200001.0
2008-05-05 03:45:00,1.6302,1.6302,1.6302,1.6302,78400000.0
2008-05-05 03:46:00,1.6302,1.6303,1.6302,1.6302,104600000.0
2008-05-05 03:47:00,1.6302,1.6302,1.6299,1.63,86000003.0
2008-05-05 03:48:00,1.63,1.63,1.63,1.63,696800004.0
2008-05-05 03:49:00,1.63,1.63,1.63,1.63,624000000.0
2008-05-05 03:50:00,1.63,1.6302,1.62975,1.6298,225100000.0
2008-05-05 03:51:00,1.6299,1.6303,1.6296,1.6298,670000000.0
2008-05-05 03:52:00,1.6298,1.6298,1.6298,1.6298,428700000.0
2008-05-05 03:53:00,1.6298,1.6298,1.6298,1.6298,181000000.0
2008-05-05 03:54:00,1.6298,1.63,1.62975,1.6298,161600000.0
2008-05-05 03:55:00,1.6298,1.6299,1.6298,1.6299,383599999.0
2008-05-05 03:56:00,1.6298,1.6299,1.6295,1.6295,619599998.0
2008-05-05 03:57:00,1.6295,1.6298,1.6295,1.6298,314099990.0
2008-05-05 03:58:00,1.6298,1.6298,1.6297,1.6298,340999997.0
2008-05-05 03:59:00,1.6298,1.6298,1.6297,1.6298,941899985.0
2008-05-05 04:00:00,1.6298,1.6298,1.6297,1.6297,1148099990.0
2008-05-05 04:01:00,1.6297,1.6299,1.6295,1.6297,902799977.0
2008-05-05 04:02:00,1.6297,1.6298,1.6296,1.6297,1504899977.0
2008-05-05 04:03:00,1.6297,1.6298,1.6297,1.6298,746199983.0
2008-05-05 04:04:00,1.6298,1.6299,1.62965,1.6297,838099997.0
2008-05-05 04:05:00,1.6297,1.6301,1.6296,1.6297,746799996.0
2008-05-05 04:06:00,1.6297,1.6299,1.6297,1.6299,851199990.0
2008-05-05 04:07:00,1.6299,1.6301,1.6296,1.6297,487399996.0
2008-05-05 04:08:00,1.6297,1.6297,1.6297,1.6297,226199996.0
2008-05-05 04:09:00,1.6297,1.6301,1.6297,1.6297,304000000.0
2008-05-05 04:10:00,1.6297,1.6297,1.6297,1.6297,41400000.0
2008-05-05 04:11:00,1.6297,1.6299,1.6297,1.6298,406099982.0
2008-05-05 04:12:00,1.6298,1.6298,1.6298,1.6298,48899997.0
2008-05-05 04:13:00,1.6298,1.6298,1.6298,1.6298,114099993.0
2008-05-05 04:14:00,1.6298,1.6298,1.6298,1.6298,81499995.0
2008-05-05 04:15:00,1.6298,1.6298,1.6297,1.6297,252199986.0
2008-05-05 04:16:00,1.6297,1.6297,1.6296,1.6296,476799990.0
2008-05-05 04:17:00,1.6297,1.6297,1.6296,1.6297,320499996.0
2008-05-05 04:18:00,1.6297,1.6297,1.6296,1.6297,186599994.0
2008-05-05 04:19:00,1.62955,1.62967,1.62944,1.62945,106600002.0
2008-05-05 04:20:00,1.62947,1.62963,1.62947,1.62957,27000000.0
2008-05-05 04:21:00,1.62957,1.62959,1.62948,1.62959,41100000.0
2008-05-05 04:22:00,1.6297,1.6298,1.6297,1.6298,94899999.0
2008-05-05 04:23:00,1.62985,1.63,1.62955,1.6296,258599994.0
2008-05-05 04:24:00,1.6297,1.6301,1.62955,1.63,235199999.0
2008-05-05 04:25:00,1.6301,1.6303,1.62985,1.6301,326699999.0
2008-05-05 04:26:00,1.6301,1.6302,1.63,1.6301,142499999.0
2008-05-05 04:27:00,1.6302,1.6305,1.6302,1.6304,112199999.0
2008-05-05 04:28:00,1.63035,1.63035,1.6299,1.6303,64300000.0
2008-05-05 04:29:00,1.6304,1.6305,1.6304,1.6305,14800000.0
2008-05-05 04:30:00,1.6305,1.6306,1.63045,1.6305,68100000.0
2008-05-05 04:31:00,1.6305,1.6306,1.6303,1.6304,181900001.0
2008-05-05 04:32:00,1.63018,1.63028,1.63008,1.63027,60100000.0
2008-05-05 04:33:00,1.6305,1.6305,1.6304,1.6305,7500000.0
2008-05-05 04:34:00,1.6305,1.6305,1.6305,1.6305,1200000.0
2008-05-05 04:35:00,1.6304,1.6304,1.6304,1.6304,21400001.0
2008-05-05 04:36:00,1.6305,1.6305,1.6304,1.6305,21700000.0
2008-05-05 04:37:00,1.6305,1.6305,1.6305,1.6305,51200000.0
2008-05-05 04:38:00,1.63055,1.6306,1.63055,1.6306,4400000.0
2008-05-05 04:39:00,1.63055,1.6306,1.6304,1.6304,537200000.0
2008-05-05 04:40:00,1.6304,1.6306,1.6304,1.6305,123999999.0
2008-05-05 04:41:00,1.63055,1.6306,1.6305,1.6305,54099998.0
2008-05-05 04:42:00,1.6305,1.6305,1.6304,1.6304,117800000.0
2008-05-05 04:43:00,1.63016,1.63031,1.63006,1.63031,21400000.0
2008-05-05 04:44:00,1.6304,1.6305,1.6304,1.6304,30000000.0
2008-05-05 04:45:00,1.6304,1.6304,1.6304,1.6304,5400000.0
2008-05-05 04:46:00,1.6304,1.6304,1.6303,1.6303,48100000.0
2008-05-05 04:47:00,1.6303,1.6303,1.6302,1.6302,168600000.0
2008-05-05 04:48:00,1.6302,1.6304,1.6302,1.6302,232399998.0
2008-05-05 04:49:00,1.6301,1.63016,1.62987,1.63,61400000.0
2008-05-05 04:50:00,1.62989,1.63013,1.62989,1.63013,84800000.0
2008-05-05 04:51:00,1.63025,1.6303,1.63025,1.6303,17100000.0
2008-05-05 04:52:00,1.6304,1.6305,1.6302,1.6305,29100000.0
2008-05-05 04:53:00,1.6306,1.6306,1.63015,1.6303,77900000.0
2008-05-05 04:54:00,1.6303,1.6304,1.6303,1.6303,74100000.0
2008-05-05 04:55:00,1.63027,1.63041,1.63008,1.63037,92200000.0
2008-05-05 04:56:00,1.6302,1.63044,1.63008,1.63015,56800000.0
2008-05-05 04:57:00,1.6303,1.6303,1.6303,1.6303,9900000.0
2008-05-05 04:58:00,1.6303,1.6303,1.6303,1.6303,321399999.0
2008-05-05 04:59:00,1.6303,1.6303,1.6303,1.6303,165000000.0
2008-05-05 05:00:00,1.6303,1.6303,1.6303,1.6303,480200002.0
2008-05-05 05:01:00,1.6303,1.6303,1.6302,1.6302,372799984.0
2008-05-05 05:02:00,1.6302,1.6302,1.6301,1.6301,94700000.0
2008-05-05 05:03:00,1.6301,1.6301,1.6298,1.6299,365199998.0
2008-05-05 05:04:00,1.6299,1.63,1.6299,1.63,46699999.0
2008-05-05 05:05:00,1.63,1.63,1.63,1.63,78299997.0
2008-05-05 05:06:00,1.63,1.63,1.63,1.63,5100000.0
2008-05-05 05:07:00,1.63,1.6301,1.63,1.6301,6800000.0
2008-05-05 05:08:00,1.6301,1.6301,1.6301,1.6301,83800000.0
2008-05-05 05:09:00,1.6301,1.6302,1.6301,1.6302,80300000.0
2008-05-05 05:10:00,1.6302,1.6306,1.6301,1.6302,175900000.0
2008-05-05 05:11:00,1.6301,1.63022,1.62993,1.63017,24200000.0
2008-05-05 05:12:00,1.6302,1.6302,1.62995,1.63,152800000.0
2008-05-05 05:13:00,1.6301,1.6305,1.6299,1.6299,28400000.0
2008-05-05 05:14:00,1.63,1.63,1.63,1.63,106400000.0
2008-05-05 05:15:00,1.63,1.63,1.63,1.63,63200000.0
2008-05-05 05:16:00,1.63,1.63,1.63,1.63,3200000.0
2008-05-05 05:17:00,1.63,1.6301,1.63,1.63,48000000.0
2008-05-05 05:18:00,1.6301,1.6306,1.6299,1.6302,297700003.0
2008-05-05 05:19:00,1.6303,1.6303,1.63,1.63,62800001.0
2008-05-05 05:20:00,1.63,1.63,1.63,1.63,71400001.0
2008-05-05 05:21:00,1.63,1.6304,1.6299,1.6299,218999999.0
2008-05-05 05:22:00,1.6299,1.6305,1.6299,1.63,59599999.0
2008-05-05 05:23:00,1.63,1.63,1.63,1.63,18900000.0
2008-05-05 05:24:00,1.63,1.63,1.63,1.63,3200000.0
2008-05-05 05:25:00,1.63,1.6305,1.6299,1.63,37100000.0
2008-05-05 05:26:00,1.63,1.6306,1.63,1.6302,160199999.0
2008-05-05 05:27:00,1.63015,1.6302,1.63,1.63,72499999.0
2008-05-05 05:28:00,1.63,1.6306,1.6299,1.6305,123599998.0
2008-05-05 05:29:00,1.6305,1.6305,1.6299,1.6299,17300000.0
2008-05-05 05:30:00,1.63,1.63,1.63,1.63,19200000.0
2008-05-05 05:31:00,1.63,1.63,1.63,1.63,90400000.0
2008-05-05 05:32:00,1.63,1.63,1.63,1.63,46400000.0
2008-05-05 05:33:00,1.63,1.63,1.63,1.63,76200000.0
2008-05-05 05:34:00,1.63,1.63,1.62995,1.63,32000000.0
2008-05-05 05:35:00,1.63,1.63,1.63,1.63,7200000.0
2008-05-05 05:36:00,1.63,1.63,1.63,1.63,8800000.0
2008-05-05 05:37:00,1.6301,1.6305,1.63,1.6301,104100001.0
2008-05-05 05:38:00,1.63005,1.63005,1.6297,1.6297,236499998.0
2008-05-05 05:39:00,1.6297,1.6299,1.6297,1.6299,167600001.0
2008-05-05 05:40:00,1.6298,1.63,1.6298,1.63,88800000.0
2008-05-05 05:41:00,1.6299,1.6299,1.6299,1.6299,12700000.0
2008-05-05 05:42:00,1.62995,1.63,1.6299,1.6299,4800000.0
2008-05-05 05:43:00,1.6299,1.6299,1.6299,1.6299,2800000.0
2008-05-05 05:44:00,1.62995,1.63,1.62995,1.63,7000000.0
2008-05-05 05:45:00,1.63,1.63,1.63,1.63,4200000.0
2008-05-05 05:46:00,1.62995,1.62995,1.6298,1.6298,84499998.0
2008-05-05 05:47:00,1.6297,1.62976,1.62953,1.62976,7000000.0
2008-05-05 05:48:00,1.6299,1.6299,1.6298,1.6298,33399999.0
2008-05-05 05:49:00,1.62952,1.62971,1.62952,1.62962,15200000.0
2008-05-05 05:50:00,1.62978,1.62978,1.62962,1.62968,18100000.0
2008-05-05 05:51:00,1.6298,1.6298,1.6296,1.6296,220500000.0
2008-05-05 05:52:00,1.6296,1.6296,1.6294,1.6294,145400000.0
2008-05-05 05:53:00,1.6294,1.6294,1.6294,1.6294,77200000.0
2008-05-05 05:54:00,1.62945,1.6298,1.6294,1.6298,147300000.0
2008-05-05 05:55:00,1.62995,1.6302,1.62995,1.6302,198800000.0
2008-05-05 05:56:00,1.6302,1.6302,1.6301,1.6302,84900000.0
2008-05-05 05:57:00,1.6303,1.6303,1.6302,1.6303,116899999.0
2008-05-05 05:58:00,1.63025,1.63025,1.6298,1.6298,105100000.0
2008-05-05 05:59:00,1.6298,1.6298,1.6298,1.6298,21000000.0
2008-05-05 06:00:00,1.6298,1.6298,1.6298,1.6298,117200000.0
2008-05-05 06:01:00,1.6298,1.6298,1.6298,1.6298,49000000.0
2008-05-05 06:02:00,1.6298,1.6298,1.6298,1.6298,50400000.0
2008-05-05 06:03:00,1.6298,1.6298,1.6293,1.6297,180499999.0
2008-05-05 06:04:00,1.6297,1.6298,1.6295,1.6296,356399999.0
2008-05-05 06:05:00,1.6296,1.6296,1.6295,1.6295,107400000.0
2008-05-05 06:06:00,1.62913,1.62933,1.62902,1.62907,6900000.0
2008-05-05 06:07:00,1.6295,1.6295,1.6295,1.6295,10100000.0
2008-05-05 06:08:00,1.6295,1.6295,1.6293,1.6293,101199999.0
2008-05-05 06:09:00,1.62923,1.62936,1.62906,1.62908,48700000.0
2008-05-05 06:10:00,1.62925,1.62935,1.6292,1.6293,87399999.0
2008-05-05 06:11:00,1.6293,1.6294,1.6293,1.6293,10200000.0
2008-05-05 06:12:00,1.6292,1.6292,1.629,1.629,154600000.0
2008-05-05 06:13:00,1.629,1.6294,1.629,1.6294,145100000.0
2008-05-05 06:14:00,1.6294,1.6294,1.6294,1.6294,14900000.0
2008-05-05 06:15:00,1.6294,1.6294,1.6294,1.6294,400000.0
2008-05-05 06:16:00,1.6294,1.6294,1.6292,1.6292,94599999.0
2008-05-05 06:17:00,1.62935,1.6299,1.6292,1.6294,303000001.0
2008-05-05 06:18:00,1.6294,1.6294,1.629,1.6291,114000000.0
2008-05-05 06:19:00,1.6292,1.6293,1.6292,1.6293,116100000.0
2008-05-05 06:20:00,1.6293,1.6293,1.6293,1.6293,57600000.0
2008-05-05 06:21:00,1.6293,1.6294,1.6293,1.6294,50199999.0
2008-05-05 06:22:00,1.6294,1.6294,1.6293,1.6293,193000000.0
2008-05-05 06:23:00,1.6293,1.6293,1.6293,1.6293,73500000.0
2008-05-05 06:24:00,1.6293,1.6293,1.6293,1.6293,41700000.0
2008-05-05 06:25:00,1.62913,1.62922,1.62886,1.62918,36600000.0
2008-05-05 06:26:00,1.62915,1.62935,1.62915,1.62935,41800000.0
2008-05-05 06:27:00,1.62918,1.62932,1.62902,1.62918,46000001.0
2008-05-05 06:28:00,1.6293,1.6293,1.6293,1.6293,32100000.0
2008-05-05 06:29:00,1.6293,1.6293,1.6293,1.6293,3500000.0
2008-05-05 06:30:00,1.62904,1.62934,1.62904,1.62904,39100000.0
2008-05-05 06:31:00,1.6293,1.6293,1.6293,1.6293,15100000.0
2008-05-05 06:32:00,1.6293,1.6293,1.629,1.6291,185699999.0
2008-05-05 06:33:00,1.6291,1.6291,1.6288,1.6288,216599997.0
2008-05-05 06:34:00,1.62895,1.6291,1.62895,1.6291,128999999.0
2008-05-05 06:35:00,1.6291,1.6291,1.6291,1.6291,244100002.0
2008-05-05 06:36:00,1.6291,1.6291,1.6291,1.6291,31800000.0
2008-05-05 06:37:00,1.6291,1.6294,1.62905,1.62905,145100000.0
2008-05-05 06:38:00,1.6291,1.6291,1.6291,1.6291,134400000.0
2008-05-05 06:39:00,1.6291,1.6293,1.6291,1.6293,136000000.0
2008-05-05 06:40:00,1.6292,1.6293,1.6291,1.6292,198699998.0
2008-05-05 06:41:00,1.6292,1.6295,1.6291,1.6295,306499997.0
2008-05-05 06:42:00,1.6296,1.6296,1.6295,1.6295,107999999.0
2008-05-05 06:43:00,1.6295,1.6295,1.6295,1.6295,32600000.0
2008-05-05 06:44:00,1.6295,1.6295,1.6294,1.6294,60100000.0
2008-05-05 06:45:00,1.6294,1.6295,1.6294,1.6294,133700000.0
2008-05-05 06:46:00,1.6294,1.6294,1.6294,1.6294,39800000.0
2008-05-05 06:47:00,1.6295,1.6295,1.6295,1.6295,54500000.0
2008-05-05 06:48:00,1.6295,1.6295,1.6295,1.6295,163700000.0
2008-05-05 06:49:00,1.6295,1.6295,1.6295,1.6295,192400000.0
2008-05-05 06:50:00,1.6295,1.6295,1.6295,1.6295,199600000.0
2008-05-05 06:51:00,1.6295,1.6295,1.6294,1.6295,34700001.0
2008-05-05 06:52:00,1.6295,1.6295,1.6295,1.6295,69800000.0
2008-05-05 06:53:00,1.6295,1.6295,1.6295,1.6295,53200000.0
2008-05-05 06:54:00,1.6295,1.6295,1.6295,1.6295,22500000.0
2008-05-05 06:55:00,1.62941,1.62953,1.62924,1.62942,111300000.0
2008-05-05 06:56:00,1.6295,1.6297,1.6295,1.6295,153499998.0
2008-05-05 06:57:00,1.62932,1.62951,1.62916,1.62922,325100000.0
2008-05-05 06:58:00,1.6296,1.6296,1.6296,1.6296,400000.0
2008-05-05 06:59:00,1.6295,1.6295,1.6295,1.6295,33200001.0
2008-05-05 07:00:00,1.62927,1.62944,1.6291,1.62914,75600000.0
2008-05-05 07:01:00,1.6296,1.6296,1.6296,1.6296,400000.0
2008-05-05 07:02:00,1.62942,1.62953,1.62934,1.62947,67251840.0
2008-05-05 07:03:00,1.6295,1.6295,1.6295,1.6295,13500000.0
2008-05-05 07:04:00,1.6295,1.6295,1.6292,1.6295,49400000.0
2008-05-05 07:05:00,1.6295,1.6295,1.6295,1.6295,15100000.0
2008-05-05 07:06:00,1.6295,1.6295,1.6295,1.6295,6700000.0
2008-05-05 07:07:00,1.6295,1.6295,1.6295,1.6295,11000000.0
2008-05-05 07:08:00,1.6296,1.6296,1.6295,1.6295,15700000.0
2008-05-05 07:09:00,1.6296,1.6296,1.6295,1.6295,43800000.0
2008-05-05 07:10:00,1.6295,1.6295,1.6295,1.6295,56700000.0
2008-05-05 07:11:00,1.6295,1.6296,1.6293,1.6295,115500000.0
2008-05-05 07:12:00,1.6295,1.6296,1.6295,1.6296,59500000.0
2008-05-05 07:13:00,1.6297,1.6299,1.6296,1.6298,93100000.0
2008-05-05 07:14:00,1.6298,1.6298,1.6297,1.6297,36500001.0
2008-05-05 07:15:00,1.6298,1.6298,1.62955,1.6296,182600001.0
2008-05-05 07:16:00,1.6296,1.6297,1.62935,1.6297,30200000.0
2008-05-05 07:17:00,1.62955,1.62955,1.62931,1.62931,52900000.0
2008-05-05 07:18:00,1.62958,1.62972,1.62938,1.62938,185700000.0
2008-05-05 07:19:00,1.6297,1.6298,1.6297,1.6297,55800000.0
2008-05-05 07:20:00,1.6298,1.6299,1.6297,1.6298,19100000.0
2008-05-05 07:21:00,1.6298,1.6302,1.6298,1.6301,262599996.0
2008-05-05 07:22:00,1.6301,1.6305,1.6301,1.6304,76199997.0
2008-05-05 07:23:00,1.6305,1.6308,1.6304,1.6308,190400000.0
2008-05-05 07:24:00,1.6308,1.631,1.6308,1.6309,123299999.0
2008-05-05 07:25:00,1.6309,1.631,1.63075,1.6309,282500000.0
2008-05-05 07:26:00,1.6309,1.6312,1.63085,1.631,172100000.0
2008-05-05 07:27:00,1.631,1.631,1.6306,1.631,253999999.0
2008-05-05 07:28:00,1.631,1.6311,1.6302,1.6302,200700000.0
2008-05-05 07:29:00,1.6303,1.63045,1.63005,1.63015,10300000.0
2008-05-05 07:30:00,1.63015,1.63085,1.63015,1.63085,193100000.0
2008-05-05 07:31:00,1.6308,1.6309,1.6307,1.6308,83000000.0
2008-05-05 07:32:00,1.6308,1.6308,1.6307,1.6307,66600000.0
2008-05-05 07:33:00,1.6307,1.6307,1.6307,1.6307,153000000.0
2008-05-05 07:34:00,1.6307,1.6308,1.63035,1.6308,256200000.0
2008-05-05 07:35:00,1.6308,1.63085,1.63065,1.63085,56800000.0
2008-05-05 07:36:00,1.63095,1.63095,1.6309,1.6309,1000000.0
2008-05-05 07:37:00,1.631,1.6313,1.6309,1.6309,57200000.0
2008-05-05 07:38:00,1.63095,1.6313,1.6304,1.6307,125499997.0
2008-05-05 07:39:00,1.6307,1.6307,1.63025,1.6303,34100000.0
2008-05-05 07:40:00,1.6303,1.6305,1.6303,1.6305,135199999.0
2008-05-05 07:41:00,1.63045,1.6306,1.6301,1.6305,58899999.0
2008-05-05 07:42:00,1.63075,1.6309,1.6306,1.6308,10900000.0
2008-05-05 07:43:00,1.63085,1.63085,1.6308,1.6308,60300000.0
2008-05-05 07:44:00,1.63038,1.63048,1.63018,1.63048,243500000.0
2008-05-05 07:45:00,1.6308,1.6308,1.6308,1.6308,800000.0
2008-05-05 07:46:00,1.6307,1.63085,1.6307,1.6307,8400000.0
2008-05-05 07:47:00,1.6307,1.6307,1.6307,1.6307,400000.0
2008-05-05 07:48:00,1.6307,1.6307,1.6307,1.6307,1600000.0
2008-05-05 07:49:00,1.63075,1.6308,1.63075,1.6308,7400000.0
2008-05-05 07:50:00,1.6308,1.63085,1.6308,1.6308,5600000.0
2008-05-05 07:51:00,1.6308,1.6309,1.6308,1.63085,30200000.0
2008-05-05 07:52:00,1.6308,1.6308,1.6308,1.6308,3400000.0
2008-05-05 07:53:00,1.6308,1.6309,1.6308,1.6308,4400000.0
2008-05-05 07:54:00,1.6307,1.631,1.63065,1.6309,30300000.0
2008-05-05 07:55:00,1.6309,1.6312,1.6307,1.631,55700000.0
2008-05-05 07:56:00,1.631,1.6315,1.63095,1.63145,66900001.0
2008-05-05 07:57:00,1.6315,1.6315,1.6308,1.63105,52000000.0
2008-05-05 07:58:00,1.63105,1.63135,1.63095,1.63095,9000000.0
2008-05-05 07:59:00,1.6309,1.63125,1.6309,1.63125,5600000.0
2008-05-05 08:00:00,1.63125,1.63135,1.63075,1.6309,28900000.0
2008-05-05 08:01:00,1.6309,1.63105,1.6309,1.6309,35199999.0
2008-05-05 08:02:00,1.6309,1.631,1.63055,1.6309,25600000.0
2008-05-05 08:03:00,1.6309,1.6309,1.62905,1.63025,87000000.0
2008-05-05 08:04:00,1.6304,1.63045,1.6304,1.63045,1800000.0
2008-05-05 08:05:00,1.63045,1.63055,1.63045,1.63055,1200000.0
2008-05-05 08:06:00,1.6306,1.63065,1.63055,1.6306,2600000.0
2008-05-05 08:07:00,1.6306,1.6307,1.6305,1.6305,32600000.0
2008-05-05 08:08:00,1.6304,1.6305,1.63035,1.6305,17100000.0
2008-05-05 08:09:00,1.6305,1.6305,1.63035,1.6304,19300000.0
2008-05-05 08:10:00,1.63045,1.63055,1.63045,1.6305,20600000.0
2008-05-05 08:11:00,1.63045,1.6305,1.6303,1.6303,21200000.0
2008-05-05 08:12:00,1.63035,1.63055,1.6303,1.63045,52700000.0
2008-05-05 08:13:00,1.6304,1.63045,1.62995,1.6301,61999999.0
2008-05-05 08:14:00,1.63015,1.63035,1.6301,1.6301,79300000.0
2008-05-05 08:15:00,1.63015,1.63025,1.63015,1.6302,18000000.0
2008-05-05 08:16:00,1.6302,1.63055,1.63015,1.6303,9400000.0
2008-05-05 08:17:00,1.63025,1.6305,1.63025,1.63035,6000000.0
2008-05-05 08:18:00,1.63045,1.6306,1.6303,1.63055,41100000.0
2008-05-05 08:19:00,1.63055,1.6306,1.63045,1.63055,11300000.0
2008-05-05 08:20:00,1.63055,1.63055,1.63035,1.63045,25700000.0
2008-05-05 08:21:00,1.6304,1.6304,1.63035,1.6304,1200000.0
2008-05-05 08:22:00,1.6304,1.6304,1.6304,1.6304,1600000.0
2008-05-05 08:23:00,1.6304,1.6305,1.63035,1.6304,3600000.0
2008-05-05 08:24:00,1.63045,1.6305,1.6304,1.6305,17500000.0
2008-05-05 08:25:00,1.63045,1.63055,1.6304,1.63045,17800000.0
2008-05-05 08:26:00,1.6305,1.63055,1.63035,1.6305,61200000.0
2008-05-05 08:27:00,1.63055,1.63055,1.6305,1.6305,400000.0
2008-05-05 08:28:00,1.6305,1.6305,1.63005,1.63015,110100000.0
2008-05-05 08:29:00,1.63015,1.63055,1.63015,1.63045,71300000.0
2008-05-05 08:30:00,1.6304,1.6306,1.63035,1.63055,44800000.0
2008-05-05 08:31:00,1.6305,1.63055,1.63025,1.63025,21000000.0
2008-05-05 08:32:00,1.63035,1.63035,1.6301,1.6302,51800000.0
2008-05-05 08:33:00,1.6303,1.6303,1.6303,1.6303,2400000.0
2008-05-05 08:34:00,1.6303,1.6303,1.63,1.6302,32300000.0
2008-05-05 08:35:00,1.6302,1.6302,1.63005,1.6301,13400000.0
2008-05-05 08:36:00,1.6301,1.6301,1.6301,1.6301,3200000.0
2008-05-05 08:37:00,1.6301,1.6301,1.6301,1.6301,600000.0
2008-05-05 08:38:00,1.6301,1.6303,1.63,1.63005,161600000.0
2008-05-05 08:39:00,1.63015,1.63025,1.63,1.6301,86800000.0
2008-05-05 08:40:00,1.6301,1.63025,1.6299,1.6299,28700000.0
2008-05-05 08:41:00,1.62995,1.6301,1.6299,1.6299,9300000.0
2008-05-05 08:42:00,1.62943,1.62982,1.62943,1.62968,4800000.0
2008-05-05 08:43:00,1.62973,1.62981,1.62947,1.62965,5100000.0
2008-05-05 08:44:00,1.6299,1.62995,1.6299,1.62995,1600000.0
2008-05-05 08:45:00,1.6299,1.6299,1.6297,1.6299,30800000.0
2008-05-05 08:46:00,1.6299,1.6299,1.62915,1.6294,44800000.0
2008-05-05 08:47:00,1.62935,1.6297,1.6293,1.6296,46500000.0
2008-05-05 08:48:00,1.6296,1.62975,1.6294,1.62965,35600000.0
2008-05-05 08:49:00,1.62975,1.6298,1.62975,1.6298,2200000.0
2008-05-05 08:50:00,1.6298,1.63005,1.6297,1.6299,25000000.0
2008-05-05 08:51:00,1.62995,1.62995,1.62975,1.62975,14500000.0
2008-05-05 08:52:00,1.62975,1.6298,1.62975,1.6298,4800000.0
2008-05-05 08:53:00,1.6299,1.6299,1.62975,1.62975,7800000.0
2008-05-05 08:54:00,1.6298,1.6298,1.62935,1.6296,22100000.0
2008-05-05 08:55:00,1.62965,1.6297,1.62945,1.6296,49300000.0
2008-05-05 08:56:00,1.6296,1.62965,1.6294,1.6296,32200000.0
2008-05-05 08:57:00,1.6296,1.6297,1.6294,1.6297,38500000.0
2008-05-05 08:58:00,1.6297,1.6297,1.6295,1.6295,9500000.0
2008-05-05 08:59:00,1.6296,1.6296,1.6295,1.62955,6500000.0
2008-05-05 09:00:00,1.62955,1.6297,1.6294,1.62945,36800000.0
2008-05-05 09:01:00,1.62945,1.6295,1.6293,1.6293,15900000.0
2008-05-05 09:02:00,1.62935,1.6294,1.6292,1.62925,21000000.0
2008-05-05 09:03:00,1.6292,1.6293,1.6292,1.6292,27000000.0
2008-05-05 09:04:00,1.6293,1.6294,1.6291,1.62935,108800000.0
2008-05-05 09:05:00,1.62935,1.62945,1.6293,1.6294,28600000.0
2008-05-05 09:06:00,1.62935,1.62945,1.6293,1.6293,30200000.0
2008-05-05 09:07:00,1.6293,1.6294,1.62925,1.6294,24000000.0
2008-05-05 09:08:00,1.6294,1.6294,1.62935,1.6294,5100000.0
2008-05-05 09:09:00,1.6294,1.6295,1.6294,1.6294,2200000.0
2008-05-05 09:10:00,1.6294,1.62945,1.6294,1.6294,3000000.0
2008-05-05 09:11:00,1.6295,1.6295,1.6293,1.6293,27200000.0
2008-05-05 09:12:00,1.6293,1.6294,1.6293,1.6293,15500000.0
2008-05-05 09:13:00,1.6293,1.6293,1.62915,1.6292,5300000.0
2008-05-05 09:14:00,1.6292,1.62935,1.6292,1.6293,11700000.0
2008-05-05 09:15:00,1.6293,1.62935,1.6293,1.6293,10800000.0
2008-05-05 09:16:00,1.6294,1.6294,1.6293,1.6293,8400000.0
2008-05-05 09:17:00,1.6293,1.6295,1.62915,1.62915,46000000.0
2008-05-05 09:18:00,1.62915,1.6293,1.62915,1.6293,31800000.0
2008-05-05 09:19:00,1.62935,1.6294,1.6292,1.62925,22900000.0
2008-05-05 09:20:00,1.6292,1.6293,1.62915,1.6293,20900000.0
2008-05-05 09:21:00,1.62925,1.6293,1.62925,1.62925,40000000.0
2008-05-05 09:22:00,1.6293,1.6293,1.62925,1.62925,10600000.0
2008-05-05 09:23:00,1.62925,1.62945,1.62925,1.6294,31500000.0
2008-05-05 09:24:00,1.62945,1.6297,1.62945,1.6297,36200000.0
2008-05-05 09:25:00,1.62965,1.6298,1.6295,1.6296,47700000.0
2008-05-05 09:26:00,1.6296,1.63,1.62955,1.6296,33600000.0
2008-05-05 09:27:00,1.62955,1.62955,1.62935,1.6295,18200000.0
2008-05-05 09:28:00,1.62945,1.6295,1.6293,1.6294,11300000.0
2008-05-05 09:29:00,1.62935,1.62945,1.62935,1.6294,6600000.0
2008-05-05 09:30:00,1.6294,1.62955,1.6293,1.6293,29000000.0
2008-05-05 09:31:00,1.62935,1.62955,1.62915,1.6293,51700000.0
2008-05-05 09:32:00,1.6293,1.62935,1.6292,1.6292,16800000.0
2008-05-05 09:33:00,1.6292,1.6293,1.6291,1.6291,33100000.0
2008-05-05 09:34:00,1.62915,1.62915,1.6291,1.6291,4200000.0
2008-05-05 09:35:00,1.6291,1.6292,1.6291,1.62915,20400000.0
2008-05-05 09:36:00,1.6292,1.6293,1.6289,1.62905,8400000.0
2008-05-05 09:37:00,1.62905,1.62905,1.6289,1.62905,17100000.0
2008-05-05 09:38:00,1.629,1.6291,1.629,1.62905,13100000.0
2008-05-05 09:39:00,1.629,1.6291,1.629,1.6291,4400000.0
2008-05-05 09:40:00,1.6291,1.6292,1.6291,1.6292,12000000.0
2008-05-05 09:41:00,1.6292,1.6292,1.6291,1.6291,12600000.0
2008-05-05 09:42:00,1.6291,1.6292,1.6291,1.6291,13800000.0
2008-05-05 09:43:00,1.6291,1.6291,1.629,1.629,13900000.0
2008-05-05 09:44:00,1.629,1.62905,1.6289,1.62905,13500000.0
2008-05-05 09:45:00,1.629,1.62905,1.6287,1.6287,87500000.0
2008-05-05 09:46:00,1.6287,1.629,1.6287,1.629,52100000.0
2008-05-05 09:47:00,1.629,1.6292,1.62895,1.6291,82800000.0
2008-05-05 09:48:00,1.6291,1.6291,1.6289,1.62905,44300000.0
2008-05-05 09:49:00,1.62905,1.6294,1.62885,1.6294,106200000.0
2008-05-05 09:50:00,1.62945,1.62945,1.6293,1.62935,35300000.0
2008-05-05 09:51:00,1.62935,1.6295,1.62935,1.6295,35800000.0
2008-05-05 09:52:00,1.6295,1.6295,1.6293,1.6294,59700000.0
2008-05-05 09:53:00,1.62945,1.63005,1.62945,1.62995,23200000.0
2008-05-05 09:54:00,1.63,1.63,1.62975,1.62975,9200000.0
2008-05-05 09:55:00,1.6298,1.6303,1.62975,1.6302,45800000.0
2008-05-05 09:56:00,1.63025,1.6303,1.63,1.63015,65700000.0
2008-05-05 09:57:00,1.63015,1.63025,1.6301,1.63015,38200000.0
2008-05-05 09:58:00,1.6302,1.63025,1.63005,1.63005,60000000.0
2008-05-05 09:59:00,1.63005,1.63005,1.62975,1.6299,33500000.0
2008-05-05 10:00:00,1.62934,1.62979,1.62916,1.62968,529700000.0
2008-05-05 10:01:00,1.62985,1.63,1.62975,1.62995,7500000.0
2008-05-05 10:02:00,1.62985,1.6301,1.62985,1.63,9300000.0
2008-05-05 10:03:00,1.63015,1.6302,1.62985,1.62995,35700000.0
2008-05-05 10:04:00,1.6299,1.62995,1.62955,1.62965,43300000.0
2008-05-05 10:05:00,1.6297,1.62975,1.6297,1.62975,1200000.0
2008-05-05 10:06:00,1.6298,1.63,1.6298,1.6298,47300000.0
2008-05-05 10:07:00,1.6298,1.6299,1.6296,1.6296,56200000.0
2008-05-05 10:08:00,1.6296,1.62965,1.6296,1.6296,15600000.0
2008-05-05 10:09:00,1.6296,1.62985,1.6296,1.6298,15700000.0
2008-05-05 10:10:00,1.6299,1.6299,1.62945,1.6297,39500000.0
2008-05-05 10:11:00,1.6297,1.62985,1.6295,1.6295,54100000.0
2008-05-05 10:12:00,1.6295,1.6299,1.6295,1.62975,50900000.0
2008-05-05 10:13:00,1.62975,1.6301,1.62975,1.6298,81900000.0
2008-05-05 10:14:00,1.6298,1.6299,1.6297,1.6298,49200000.0
2008-05-05 10:15:00,1.6298,1.6301,1.6297,1.62995,48900000.0
2008-05-05 10:16:00,1.63,1.6303,1.62995,1.6303,44900000.0
2008-05-05 10:17:00,1.6303,1.6303,1.63005,1.6301,43700000.0
2008-05-05 10:18:00,1.63015,1.63025,1.6299,1.63,109100001.0
2008-05-05 10:19:00,1.63,1.6301,1.6299,1.62995,77000000.0
2008-05-05 10:20:00,1.62995,1.6302,1.6299,1.6301,58400000.0
2008-05-05 10:21:00,1.6301,1.6302,1.63005,1.6302,2800000.0
2008-05-05 10:22:00,1.6302,1.6304,1.62995,1.6301,65400000.0
2008-05-05 10:23:00,1.6301,1.63035,1.63,1.6302,59500000.0
2008-05-05 10:24:00,1.6302,1.63035,1.63015,1.63025,82400000.0
2008-05-05 10:25:00,1.63025,1.6303,1.6301,1.6302,42700000.0
2008-05-05 10:26:00,1.6303,1.6304,1.63025,1.6303,15500000.0
2008-05-05 10:27:00,1.6303,1.63065,1.6303,1.6305,78400000.0
2008-05-05 10:28:00,1.6305,1.6309,1.6305,1.6309,45800000.0
2008-05-05 10:29:00,1.6309,1.6309,1.6306,1.6309,154900000.0
2008-05-05 10:30:00,1.6309,1.6309,1.63065,1.6308,107300000.0
2008-05-05 10:31:00,1.6309,1.6309,1.63075,1.63085,70600000.0
2008-05-05 10:32:00,1.6309,1.6309,1.63085,1.63085,82000000.0
2008-05-05 10:33:00,1.63085,1.6309,1.63075,1.6308,125600000.0
2008-05-05 10:34:00,1.6308,1.6308,1.63075,1.63075,72700000.0
2008-05-05 10:35:00,1.63075,1.6309,1.63075,1.63075,108900000.0
2008-05-05 10:36:00,1.63075,1.6308,1.63075,1.63075,206100000.0
2008-05-05 10:37:00,1.63075,1.63095,1.6307,1.63075,84900000.0
2008-05-05 10:38:00,1.63075,1.63075,1.63065,1.63075,69000000.0
2008-05-05 10:39:00,1.63065,1.6308,1.63065,1.6308,20700000.0
2008-05-05 10:40:00,1.6308,1.6308,1.63045,1.63055,22000000.0
2008-05-05 10:41:00,1.6305,1.6308,1.6305,1.63055,24500000.0
2008-05-05 10:42:00,1.6305,1.6305,1.63045,1.6305,18200000.0
2008-05-05 10:43:00,1.6305,1.6308,1.6305,1.63055,28600000.0
2008-05-05 10:44:00,1.6305,1.6305,1.6304,1.6304,8300000.0
2008-05-05 10:45:00,1.6304,1.6305,1.63025,1.63025,49600000.0
2008-05-05 10:46:00,1.63025,1.63035,1.63015,1.63015,93700000.0
2008-05-05 10:47:00,1.63025,1.6303,1.63015,1.6303,89900000.0
2008-05-05 10:48:00,1.6303,1.6303,1.63015,1.6303,73200000.0
2008-05-05 10:49:00,1.63025,1.6303,1.63015,1.6302,85400000.0
2008-05-05 10:50:00,1.6302,1.6303,1.6302,1.6302,6200000.0
2008-05-05 10:51:00,1.6302,1.6303,1.6302,1.6302,19800000.0
2008-05-05 10:52:00,1.63035,1.6304,1.63025,1.6303,2600000.0
2008-05-05 10:53:00,1.6303,1.6303,1.6303,1.6303,400000.0
2008-05-05 10:54:00,1.6303,1.6303,1.6302,1.6303,8400000.0
2008-05-05 10:55:00,1.63025,1.63035,1.6302,1.6303,56100000.0
2008-05-05 10:56:00,1.63035,1.63035,1.63025,1.6303,22600000.0
2008-05-05 10:57:00,1.63025,1.6303,1.6302,1.6302,70100000.0
2008-05-05 10:58:00,1.6302,1.6303,1.6302,1.6302,30300000.0
2008-05-05 10:59:00,1.6302,1.6303,1.6302,1.6303,60800000.0
2008-05-05 11:00:00,1.6303,1.6303,1.6302,1.6303,54800000.0
2008-05-05 11:01:00,1.6303,1.6304,1.6303,1.6303,19600000.0
2008-05-05 11:02:00,1.6303,1.6305,1.63025,1.6305,25600000.0
2008-05-05 11:03:00,1.63055,1.6306,1.6305,1.6305,55300000.0
2008-05-05 11:04:00,1.6305,1.6305,1.6302,1.6303,49600000.0
2008-05-05 11:05:00,1.6303,1.6303,1.6301,1.6301,48800000.0
2008-05-05 11:06:00,1.6301,1.6301,1.62985,1.62985,20700000.0
2008-05-05 11:07:00,1.62985,1.62995,1.6298,1.62985,4100000.0
2008-05-05 11:08:00,1.6298,1.62985,1.6297,1.6298,58900000.0
2008-05-05 11:09:00,1.6298,1.6298,1.6298,1.6298,3600000.0
2008-05-05 11:10:00,1.6299,1.63,1.62985,1.62995,32600000.0
2008-05-05 11:11:00,1.6301,1.63015,1.62985,1.6301,25800000.0
2008-05-05 11:12:00,1.63005,1.63015,1.63005,1.6301,24000000.0
2008-05-05 11:13:00,1.6301,1.6302,1.6301,1.6302,14400000.0
2008-05-05 11:14:00,1.6302,1.6302,1.6301,1.63015,24600000.0
2008-05-05 11:15:00,1.63015,1.6302,1.62985,1.62985,222400000.0
2008-05-05 11:16:00,1.6299,1.63005,1.62975,1.62975,266600000.0
2008-05-05 11:17:00,1.6298,1.6299,1.6297,1.6299,192800000.0
2008-05-05 11:18:00,1.62985,1.63,1.62975,1.63,175900000.0
2008-05-05 11:19:00,1.63,1.6301,1.6299,1.6301,552200000.0
2008-05-05 11:20:00,1.6301,1.63015,1.63005,1.6301,202300000.0
2008-05-05 11:21:00,1.6301,1.63015,1.63,1.63005,137200000.0
2008-05-05 11:22:00,1.63005,1.63015,1.63005,1.63015,165100000.0
2008-05-05 11:23:00,1.63015,1.63045,1.63015,1.6303,208400000.0
2008-05-05 11:24:00,1.63035,1.63045,1.63035,1.63035,260500000.0
2008-05-05 11:25:00,1.63035,1.63045,1.63035,1.63035,75800000.0
2008-05-05 11:26:00,1.63035,1.63035,1.6302,1.6302,75500000.0
2008-05-05 11:27:00,1.63035,1.63035,1.6299,1.63,121900000.0
2008-05-05 11:28:00,1.63,1.63,1.62975,1.6298,67400000.0
2008-05-05 11:29:00,1.6298,1.6298,1.62965,1.62965,100500000.0
2008-05-05 11:30:00,1.62965,1.62965,1.6294,1.62955,47900000.0
2008-05-05 11:31:00,1.62965,1.62965,1.62945,1.6295,42400000.0
2008-05-05 11:32:00,1.6295,1.62955,1.62945,1.62945,35600000.0
2008-05-05 11:33:00,1.6295,1.6295,1.62925,1.62925,62600000.0
2008-05-05 11:34:00,1.6293,1.62945,1.62925,1.6293,320499999.0
2008-05-05 11:35:00,1.62925,1.62935,1.62925,1.6293,154900000.0
2008-05-05 11:36:00,1.62935,1.62935,1.6293,1.62935,60600000.0
2008-05-05 11:37:00,1.62935,1.6294,1.6293,1.6293,89700000.0
2008-05-05 11:38:00,1.62935,1.62945,1.6293,1.62935,55600000.0
2008-05-05 11:39:00,1.6294,1.6295,1.62935,1.6295,45200000.0
2008-05-05 11:40:00,1.62955,1.62965,1.62945,1.6295,27800000.0
2008-05-05 11:41:00,1.62955,1.62965,1.6294,1.6294,94099999.0
2008-05-05 11:42:00,1.62955,1.6297,1.6294,1.6296,128600000.0
2008-05-05 11:43:00,1.6296,1.62965,1.6295,1.6295,76300000.0
2008-05-05 11:44:00,1.62945,1.62965,1.62945,1.62965,181900000.0
2008-05-05 11:45:00,1.62965,1.62965,1.62965,1.62965,53500000.0
2008-05-05 11:46:00,1.6296,1.62975,1.6296,1.6297,251800000.0
2008-05-05 11:47:00,1.62965,1.62975,1.62965,1.62975,60400000.0
2008-05-05 11:48:00,1.62975,1.63005,1.62975,1.62975,122700000.0
2008-05-05 11:49:00,1.62985,1.62995,1.62965,1.62985,27900000.0
2008-05-05 11:50:00,1.6299,1.62995,1.62965,1.62975,108199999.0
2008-05-05 11:51:00,1.62985,1.62995,1.62965,1.62965,120499999.0
2008-05-05 11:52:00,1.62965,1.6297,1.6295,1.6296,48500000.0
2008-05-05 11:53:00,1.6297,1.6297,1.6296,1.6296,2400000.0
2008-05-05 11:54:00,1.62965,1.62965,1.62955,1.62955,1400000.0
2008-05-05 11:55:00,1.62933,1.62951,1.6289,1.6291,303699999.0
2008-05-05 11:56:00,1.6295,1.6295,1.62935,1.62945,55500000.0
2008-05-05 11:57:00,1.62945,1.62975,1.62945,1.6295,122600000.0
2008-05-05 11:58:00,1.6295,1.62965,1.6295,1.6296,24900000.0
2008-05-05 11:59:00,1.62965,1.6297,1.62945,1.6295,76200000.0
2008-05-05 12:00:00,1.62955,1.6296,1.6295,1.6296,6200000.0
2008-05-05 12:01:00,1.62965,1.6297,1.6296,1.6296,8500000.0
2008-05-05 12:02:00,1.62965,1.62965,1.6296,1.6296,600000.0
2008-05-05 12:03:00,1.62965,1.62965,1.6296,1.6296,2600000.0
2008-05-05 12:04:00,1.62905,1.62947,1.62905,1.62938,166900000.0
2008-05-05 12:05:00,1.62943,1.62948,1.62902,1.62938,301300000.0
2008-05-05 12:06:00,1.6296,1.62965,1.6296,1.62965,9900000.0
2008-05-05 12:07:00,1.62965,1.62965,1.62955,1.6296,2900000.0
2008-05-05 12:08:00,1.6292,1.62938,1.62887,1.6292,133800000.0
2008-05-05 12:09:00,1.62965,1.6297,1.62955,1.6296,25000000.0
2008-05-05 12:10:00,1.62915,1.62963,1.62915,1.62932,391300000.0
2008-05-05 12:11:00,1.6295,1.6295,1.6295,1.6295,200000.0
2008-05-05 12:12:00,1.62955,1.62975,1.62955,1.6296,21400000.0
2008-05-05 12:13:00,1.62955,1.6297,1.62955,1.62965,25900000.0
2008-05-05 12:14:00,1.62965,1.62975,1.62955,1.6296,24300000.0
2008-05-05 12:15:00,1.6296,1.6298,1.6296,1.6297,29200000.0
2008-05-05 12:16:00,1.6297,1.62985,1.62965,1.62975,21000000.0
2008-05-05 12:17:00,1.62975,1.62975,1.62975,1.62975,126100000.0
2008-05-05 12:18:00,1.62975,1.6298,1.6296,1.6297,92600000.0
2008-05-05 12:19:00,1.62965,1.63005,1.62965,1.63,20100000.0
2008-05-05 12:20:00,1.63005,1.63005,1.62975,1.62975,47400000.0
2008-05-05 12:21:00,1.6297,1.62985,1.6297,1.62985,800000.0
2008-05-05 12:22:00,1.62975,1.62995,1.62975,1.6298,37800000.0
2008-05-05 12:23:00,1.62975,1.6299,1.62975,1.62985,18400000.0
2008-05-05 12:24:00,1.6298,1.62985,1.62975,1.62985,2200000.0
2008-05-05 12:25:00,1.62985,1.63,1.6298,1.6298,16900000.0
2008-05-05 12:26:00,1.62896,1.6296,1.62896,1.62954,102200000.0
2008-05-05 12:27:00,1.6298,1.6298,1.62975,1.62975,74600000.0
2008-05-05 12:28:00,1.62975,1.62975,1.62975,1.62975,66400000.0
2008-05-05 12:29:00,1.62975,1.62975,1.62975,1.62975,51900000.0
2008-05-05 12:30:00,1.62975,1.6298,1.62975,1.62975,34800000.0
2008-05-05 12:31:00,1.62975,1.6298,1.62975,1.62975,68800000.0
2008-05-05 12:32:00,1.6298,1.62985,1.62975,1.62985,85800000.0
2008-05-05 12:33:00,1.62985,1.62985,1.6298,1.6298,30800000.0
2008-05-05 12:34:00,1.62975,1.62985,1.6297,1.62975,108900000.0
2008-05-05 12:35:00,1.62975,1.62985,1.62965,1.62975,146100000.0
2008-05-05 12:36:00,1.6297,1.62985,1.6297,1.6297,43300000.0
2008-05-05 12:37:00,1.6297,1.62975,1.6297,1.62975,600000.0
2008-05-05 12:38:00,1.62975,1.62985,1.62975,1.6298,12300000.0
2008-05-05 12:39:00,1.62975,1.62975,1.6297,1.6297,31700000.0
2008-05-05 12:40:00,1.62975,1.62985,1.6297,1.6297,15800000.0
2008-05-05 12:41:00,1.6298,1.62995,1.62975,1.6298,103100000.0
2008-05-05 12:42:00,1.62975,1.62975,1.62965,1.6297,29000000.0
2008-05-05 12:43:00,1.62975,1.63,1.62975,1.62995,59500000.0
2008-05-05 12:44:00,1.63,1.63,1.62995,1.62995,3100000.0
2008-05-05 12:45:00,1.62995,1.62995,1.62975,1.62975,26600000.0
2008-05-05 12:46:00,1.62975,1.62985,1.62975,1.62975,77400000.0
2008-05-05 12:47:00,1.62975,1.62975,1.62965,1.6297,94100000.0
2008-05-05 12:48:00,1.62975,1.63015,1.62975,1.6299,116100001.0
2008-05-05 12:49:00,1.62985,1.6299,1.6298,1.62985,68200000.0
2008-05-05 12:50:00,1.62985,1.62985,1.6297,1.62975,107200000.0
2008-05-05 12:51:00,1.6297,1.6298,1.62965,1.6297,178900000.0
2008-05-05 12:52:00,1.6297,1.62975,1.6297,1.62975,40500000.0
2008-05-05 12:53:00,1.62975,1.6298,1.62965,1.62975,104400000.0
2008-05-05 12:54:00,1.62975,1.6299,1.62975,1.62975,84700000.0
2008-05-05 12:55:00,1.62965,1.62975,1.62965,1.62975,19600000.0
2008-05-05 12:56:00,1.62975,1.6298,1.62975,1.62975,21800000.0
2008-05-05 12:57:00,1.6297,1.62985,1.6297,1.62975,50500000.0
2008-05-05 12:58:00,1.62975,1.63,1.62965,1.62985,52800000.0
2008-05-05 12:59:00,1.62985,1.62995,1.6298,1.62985,21200000.0
2008-05-05 13:00:00,1.6299,1.6301,1.62985,1.6299,97500000.0
2008-05-05 13:01:00,1.62995,1.63,1.62985,1.62995,53400001.0
2008-05-05 13:02:00,1.63,1.63015,1.62995,1.6301,45000000.0
2008-05-05 13:03:00,1.63005,1.6301,1.62995,1.63005,28200000.0
2008-05-05 13:04:00,1.63005,1.63005,1.6299,1.63,45800000.0
2008-05-05 13:05:00,1.63,1.63025,1.6299,1.6302,46100000.0
2008-05-05 13:06:00,1.63025,1.63025,1.63005,1.63005,90800000.0
2008-05-05 13:07:00,1.63005,1.63005,1.63,1.63005,3100000.0
2008-05-05 13:08:00,1.63005,1.63035,1.63,1.6302,99000000.0
2008-05-05 13:09:00,1.63025,1.63045,1.63015,1.6304,362100000.0
2008-05-05 13:10:00,1.6305,1.63055,1.63015,1.6303,150499999.0
2008-05-05 13:11:00,1.63025,1.63025,1.63025,1.63025,87600000.0
2008-05-05 13:12:00,1.63025,1.63025,1.63005,1.6301,52000000.0
2008-05-05 13:13:00,1.63015,1.63055,1.63015,1.63045,171600000.0
2008-05-05 13:14:00,1.6304,1.63045,1.6302,1.63025,70500000.0
2008-05-05 13:15:00,1.63025,1.63025,1.6301,1.6302,61300000.0
2008-05-05 13:16:00,1.6302,1.6306,1.63015,1.6303,196900000.0
2008-05-05 13:17:00,1.6303,1.63045,1.6302,1.6302,57500000.0
2008-05-05 13:18:00,1.6302,1.6302,1.63015,1.6302,9300000.0
2008-05-05 13:19:00,1.6302,1.63025,1.63015,1.63015,89600000.0
2008-05-05 13:20:00,1.63015,1.6303,1.63015,1.63025,42700000.0
2008-05-05 13:21:00,1.63025,1.6306,1.63015,1.63055,78200000.0
2008-05-05 13:22:00,1.63055,1.63065,1.6302,1.63025,166300000.0
2008-05-05 13:23:00,1.63025,1.63025,1.6302,1.63025,19300000.0
2008-05-05 13:24:00,1.63025,1.63045,1.6302,1.63025,86600000.0
2008-05-05 13:25:00,1.63025,1.6304,1.63025,1.63035,9700000.0
2008-05-05 13:26:00,1.63035,1.63035,1.63025,1.63035,72000000.0
2008-05-05 13:27:00,1.63035,1.63035,1.63025,1.63025,56500000.0
2008-05-05 13:28:00,1.63025,1.63055,1.63025,1.6304,43800000.0
2008-05-05 13:29:00,1.63035,1.6305,1.6302,1.6305,119700000.0
2008-05-05 13:30:00,1.6306,1.6306,1.6304,1.63045,137800000.0
2008-05-05 13:31:00,1.63045,1.63065,1.6304,1.6305,133600000.0
2008-05-05 13:32:00,1.63055,1.63075,1.6305,1.6307,141800000.0
2008-05-05 13:33:00,1.63065,1.6308,1.6306,1.6306,37100000.0
2008-05-05 13:34:00,1.6306,1.63065,1.6306,1.63065,69300000.0
2008-05-05 13:35:00,1.63065,1.6308,1.63065,1.63065,270300000.0
2008-05-05 13:36:00,1.63065,1.63075,1.63065,1.63065,84400000.0
2008-05-05 13:37:00,1.63075,1.63075,1.6306,1.6306,66800000.0
2008-05-05 13:38:00,1.6306,1.6308,1.6306,1.6307,114800000.0
2008-05-05 13:39:00,1.63075,1.6308,1.6306,1.6306,90700000.0
2008-05-05 13:40:00,1.63055,1.6308,1.63055,1.63075,101400000.0
2008-05-05 13:41:00,1.63075,1.6308,1.63075,1.63075,83200000.0
2008-05-05 13:42:00,1.63075,1.63075,1.63075,1.63075,14600000.0
2008-05-05 13:43:00,1.63065,1.63065,1.6306,1.6306,27800000.0
2008-05-05 13:44:00,1.63065,1.63065,1.63055,1.63065,98500000.0
2008-05-05 13:45:00,1.63065,1.63065,1.63055,1.63065,112000000.0
2008-05-05 13:46:00,1.63065,1.6307,1.63005,1.63015,293100000.0
2008-05-05 13:47:00,1.63015,1.6304,1.6301,1.63025,150600000.0
2008-05-05 13:48:00,1.63025,1.6305,1.63025,1.6303,126200000.0
2008-05-05 13:49:00,1.6303,1.63045,1.6303,1.6304,122700000.0
2008-05-05 13:50:00,1.6304,1.63055,1.6304,1.6305,86100000.0
2008-05-05 13:51:00,1.63055,1.63055,1.63035,1.63035,32400000.0
2008-05-05 13:52:00,1.6303,1.63045,1.63015,1.63045,105100001.0
2008-05-05 13:53:00,1.63045,1.6305,1.6303,1.63035,34300000.0
2008-05-05 13:54:00,1.63035,1.6304,1.6303,1.6304,15800000.0
2008-05-05 13:55:00,1.63045,1.63045,1.63035,1.63045,5400000.0
2008-05-05 13:56:00,1.63045,1.63045,1.63035,1.6304,1200000.0
2008-05-05 13:57:00,1.63045,1.63055,1.63035,1.63045,46100000.0
2008-05-05 13:58:00,1.63045,1.63055,1.6303,1.63035,111700000.0
2008-05-05 13:59:00,1.63035,1.63045,1.63035,1.63035,4500000.0
2008-05-05 14:00:00,1.63035,1.6305,1.6302,1.63045,43800000.0
2008-05-05 14:01:00,1.63045,1.63045,1.6302,1.63035,21700000.0
2008-05-05 14:02:00,1.6303,1.6303,1.6302,1.6303,1800000.0
2008-05-05 14:03:00,1.63035,1.63035,1.63025,1.63035,7200000.0
2008-05-05 14:04:00,1.6304,1.63045,1.6304,1.6304,600000.0
2008-05-05 14:05:00,1.63035,1.6304,1.63035,1.6304,102200000.0
2008-05-05 14:06:00,1.63002,1.63031,1.6299,1.63016,210700000.0
2008-05-05 14:07:00,1.63035,1.63035,1.63035,1.63035,28800000.0
2008-05-05 14:08:00,1.63035,1.63035,1.6303,1.6303,52900000.0
2008-05-05 14:09:00,1.63035,1.63035,1.6303,1.63035,47000000.0
2008-05-05 14:10:00,1.63035,1.63035,1.6303,1.6303,53300000.0
2008-05-05 14:11:00,1.6303,1.6304,1.63025,1.6304,55300000.0
2008-05-05 14:12:00,1.63035,1.63045,1.63035,1.6304,123900000.0
2008-05-05 14:13:00,1.6304,1.63045,1.63035,1.6304,81100000.0
2008-05-05 14:14:00,1.63035,1.6304,1.63025,1.63035,210300000.0
2008-05-05 14:15:00,1.63035,1.63045,1.63025,1.6304,18900000.0
2008-05-05 14:16:00,1.63035,1.63035,1.63025,1.6303,52200000.0
2008-05-05 14:17:00,1.63035,1.63035,1.63015,1.63025,76200000.0
2008-05-05 14:18:00,1.63025,1.63025,1.63025,1.63025,61300000.0
2008-05-05 14:19:00,1.63025,1.63025,1.6301,1.6301,130500000.0
2008-05-05 14:20:00,1.63015,1.63015,1.62975,1.6299,82300000.0
2008-05-05 14:21:00,1.62995,1.6301,1.62975,1.63005,101100000.0
2008-05-05 14:22:00,1.63,1.63,1.6298,1.6298,5200000.0
2008-05-05 14:23:00,1.62985,1.6299,1.6298,1.62985,24500000.0
2008-05-05 14:24:00,1.62985,1.63005,1.6298,1.63005,52300000.0
2008-05-05 14:25:00,1.63005,1.6301,1.63005,1.63005,64700000.0
2008-05-05 14:26:00,1.63005,1.63005,1.62985,1.6299,36500000.0
2008-05-05 14:27:00,1.6299,1.63,1.6298,1.6299,33400000.0
2008-05-05 14:28:00,1.62995,1.6301,1.6298,1.6299,26100000.0
2008-05-05 14:29:00,1.6298,1.63005,1.62975,1.6298,91800000.0
2008-05-05 14:30:00,1.62975,1.62985,1.6297,1.62975,96800000.0
2008-05-05 14:31:00,1.62975,1.6299,1.62975,1.62985,7400000.0
2008-05-05 14:32:00,1.62985,1.62985,1.62965,1.6298,89000000.0
2008-05-05 14:33:00,1.6298,1.6298,1.62955,1.6296,42600000.0
2008-05-05 14:34:00,1.6296,1.62985,1.6295,1.62975,65700000.0
2008-05-05 14:35:00,1.62975,1.62975,1.62955,1.62955,60000000.0
2008-05-05 14:36:00,1.62955,1.6299,1.62955,1.6297,96500000.0
2008-05-05 14:37:00,1.6297,1.63015,1.6295,1.6296,78100000.0
2008-05-05 14:38:00,1.62955,1.6296,1.6295,1.62955,13900000.0
2008-05-05 14:39:00,1.6295,1.62955,1.62945,1.6295,2100000.0
2008-05-05 14:40:00,1.62955,1.62965,1.6295,1.6296,18600000.0
2008-05-05 14:41:00,1.62955,1.6296,1.62945,1.62955,37400000.0
2008-05-05 14:42:00,1.6295,1.62965,1.62925,1.62945,167500000.0
2008-05-05 14:43:00,1.6295,1.62965,1.6294,1.62945,74300000.0
2008-05-05 14:44:00,1.6295,1.62975,1.6294,1.62945,96900000.0
2008-05-05 14:45:00,1.62945,1.62945,1.6293,1.6293,101600000.0
2008-05-05 14:46:00,1.62925,1.6293,1.6291,1.62915,96900001.0
2008-05-05 14:47:00,1.62915,1.6292,1.6291,1.6292,47200000.0
2008-05-05 14:48:00,1.6291,1.6292,1.62885,1.629,192900000.0
2008-05-05 14:49:00,1.62895,1.62905,1.6288,1.62885,154700000.0
2008-05-05 14:50:00,1.6289,1.6289,1.62845,1.62855,136000000.0
2008-05-05 14:51:00,1.6285,1.6287,1.62835,1.6287,155899999.0
2008-05-05 14:52:00,1.62865,1.6287,1.62855,1.62855,265900000.0
2008-05-05 14:53:00,1.62855,1.62865,1.62855,1.62855,166800000.0
2008-05-05 14:54:00,1.62855,1.6288,1.6285,1.62875,119000000.0
2008-05-05 14:55:00,1.62875,1.6289,1.62865,1.6289,87400000.0
2008-05-05 14:56:00,1.62895,1.629,1.6287,1.6289,214400000.0
2008-05-05 14:57:00,1.62895,1.62915,1.62895,1.62895,243500000.0
2008-05-05 14:58:00,1.62895,1.62905,1.62875,1.62905,253500000.0
2008-05-05 14:59:00,1.6291,1.62915,1.629,1.629,65700000.0
2008-05-05 15:00:00,1.62905,1.6293,1.62905,1.6292,174300000.0
2008-05-05 15:01:00,1.62915,1.62935,1.6291,1.62935,134200000.0
2008-05-05 15:02:00,1.62935,1.62935,1.6291,1.62925,165700000.0
2008-05-05 15:03:00,1.62925,1.62925,1.62915,1.6292,171300000.0
2008-05-05 15:04:00,1.62915,1.62925,1.62915,1.6292,74900000.0
2008-05-05 15:05:00,1.62925,1.62925,1.62915,1.6292,72400000.0
2008-05-05 15:06:00,1.62915,1.6292,1.62915,1.62915,353900000.0
2008-05-05 15:07:00,1.6292,1.62925,1.6292,1.6292,1400000.0
2008-05-05 15:08:00,1.62925,1.62925,1.6292,1.6292,14400000.0
2008-05-05 15:09:00,1.62925,1.62925,1.6292,1.62925,85500000.0
2008-05-05 15:10:00,1.62925,1.6293,1.62905,1.62915,183900000.0
2008-05-05 15:11:00,1.62915,1.62935,1.62915,1.62925,124500000.0
2008-05-05 15:12:00,1.62925,1.62935,1.62925,1.62935,67000000.0
2008-05-05 15:13:00,1.62935,1.6296,1.62935,1.6294,395300006.0
2008-05-05 15:14:00,1.62945,1.6297,1.62945,1.6296,63900000.0
2008-05-05 15:15:00,1.62965,1.6298,1.62945,1.62945,140900000.0
2008-05-05 15:16:00,1.62945,1.62965,1.6294,1.6294,154400000.0
2008-05-05 15:17:00,1.62945,1.62945,1.6294,1.6294,19300000.0
2008-05-05 15:18:00,1.62935,1.62935,1.62925,1.6293,147100000.0
2008-05-05 15:19:00,1.6293,1.6295,1.62925,1.62945,96400000.0
2008-05-05 15:20:00,1.6294,1.6295,1.62925,1.62925,152400000.0
2008-05-05 15:21:00,1.62925,1.62925,1.62915,1.6292,100300000.0
2008-05-05 15:22:00,1.62925,1.62925,1.62915,1.6292,142400000.0
2008-05-05 15:23:00,1.6292,1.6295,1.6292,1.6295,198100000.0
2008-05-05 15:24:00,1.6294,1.62945,1.6293,1.62935,51500000.0
2008-05-05 15:25:00,1.62935,1.62955,1.62935,1.62945,62600000.0
2008-05-05 15:26:00,1.62945,1.62955,1.62945,1.62945,192400000.0
2008-05-05 15:27:00,1.62945,1.62945,1.62935,1.6294,96300000.0
2008-05-05 15:28:00,1.62945,1.62955,1.6294,1.62945,156500000.0
2008-05-05 15:29:00,1.62945,1.62945,1.62925,1.6293,29400000.0
2008-05-05 15:30:00,1.6294,1.62975,1.6293,1.62945,149600000.0
2008-05-05 15:31:00,1.62945,1.6296,1.6294,1.6294,45700000.0
2008-05-05 15:32:00,1.6294,1.62945,1.62925,1.6293,65499999.0
2008-05-05 15:33:00,1.6293,1.62945,1.6289,1.62905,321300001.0
2008-05-05 15:34:00,1.6291,1.62915,1.6288,1.62915,255000000.0
2008-05-05 15:35:00,1.62915,1.6298,1.62915,1.62945,492800001.0
2008-05-05 15:36:00,1.62945,1.62945,1.6292,1.62935,289800000.0
2008-05-05 15:37:00,1.62935,1.62975,1.6293,1.6295,249900000.0
2008-05-05 15:38:00,1.62945,1.62985,1.6293,1.6298,211600001.0
2008-05-05 15:39:00,1.62975,1.62975,1.62955,1.62955,53500000.0
2008-05-05 15:40:00,1.62955,1.62955,1.62935,1.62935,235299998.0
2008-05-05 15:41:00,1.6293,1.62955,1.6293,1.62945,168500000.0
2008-05-05 15:42:00,1.62935,1.6297,1.62935,1.6295,239500000.0
2008-05-05 15:43:00,1.6295,1.6297,1.6295,1.6296,60200000.0
2008-05-05 15:44:00,1.62975,1.6301,1.62965,1.6299,372100002.0
2008-05-05 15:45:00,1.6299,1.63015,1.6298,1.63005,147100000.0
2008-05-05 15:46:00,1.63005,1.6301,1.6298,1.62985,210000000.0
2008-05-05 15:47:00,1.62985,1.63,1.62985,1.62995,183300000.0
2008-05-05 15:48:00,1.6299,1.6307,1.6299,1.6304,628300001.0
2008-05-05 15:49:00,1.6304,1.63085,1.6301,1.63075,796100001.0
2008-05-05 15:50:00,1.6307,1.63085,1.63055,1.6307,264400000.0
2008-05-05 15:51:00,1.63065,1.63085,1.6305,1.6308,160500000.0
2008-05-05 15:52:00,1.63075,1.63075,1.6306,1.63065,317600000.0
2008-05-05 15:53:00,1.63065,1.6307,1.63055,1.63065,232800000.0
2008-05-05 15:54:00,1.63065,1.6308,1.63055,1.63065,544400000.0
2008-05-05 15:55:00,1.63065,1.6309,1.6306,1.6309,552199999.0
2008-05-05 15:56:00,1.6309,1.6312,1.63065,1.6311,478800003.0
2008-05-05 15:57:00,1.63105,1.63145,1.631,1.6314,356200000.0
2008-05-05 15:58:00,1.63145,1.6316,1.63105,1.6313,97100000.0
2008-05-05 15:59:00,1.6313,1.6318,1.631,1.6318,86500000.0
2008-05-05 16:00:00,1.63165,1.63335,1.63145,1.63315,242600000.0
2008-05-05 16:01:00,1.6331,1.6335,1.63245,1.6329,297900002.0
2008-05-05 16:02:00,1.63285,1.6342,1.6328,1.63355,304700001.0
2008-05-05 16:03:00,1.63355,1.63415,1.63335,1.6334,338000000.0
2008-05-05 16:04:00,1.63335,1.63345,1.6329,1.6334,312400000.0
2008-05-05 16:05:00,1.63345,1.63365,1.63305,1.63315,271500000.0
2008-05-05 16:06:00,1.63325,1.63355,1.6331,1.6334,320100000.0
2008-05-05 16:07:00,1.63335,1.63335,1.63305,1.63325,160600000.0
2008-05-05 16:08:00,1.63325,1.63365,1.63325,1.63345,337300000.0
2008-05-05 16:09:00,1.6335,1.63405,1.63345,1.63395,209200000.0
2008-05-05 16:10:00,1.63385,1.6346,1.6338,1.63425,215100000.0
2008-05-05 16:11:00,1.6342,1.6346,1.6338,1.6346,198900001.0
2008-05-05 16:12:00,1.63455,1.6346,1.6342,1.6344,440999998.0
2008-05-05 16:13:00,1.6344,1.63455,1.63425,1.63435,291200000.0
2008-05-05 16:14:00,1.63445,1.6345,1.6342,1.6342,211900000.0
2008-05-05 16:15:00,1.63415,1.63425,1.63385,1.63395,332899997.0
2008-05-05 16:16:00,1.63395,1.63415,1.63395,1.634,102900000.0
2008-05-05 16:17:00,1.63395,1.63395,1.63325,1.6334,84700000.0
2008-05-05 16:18:00,1.63335,1.63405,1.63335,1.6335,183300000.0
2008-05-05 16:19:00,1.63365,1.634,1.6336,1.63365,42100000.0
2008-05-05 16:20:00,1.6337,1.63405,1.63365,1.634,130800000.0
2008-05-05 16:21:00,1.63395,1.63405,1.6339,1.634,16100000.0
2008-05-05 16:22:00,1.6339,1.634,1.63355,1.63395,247499998.0
2008-05-05 16:23:00,1.63395,1.63405,1.6338,1.6338,131800000.0
2008-05-05 16:24:00,1.63385,1.63385,1.6335,1.6337,261000000.0
2008-05-05 16:25:00,1.63365,1.63375,1.63345,1.6335,78500000.0
2008-05-05 16:26:00,1.63355,1.6339,1.6334,1.6334,148200002.0
2008-05-05 16:27:00,1.63345,1.63395,1.63335,1.63375,223600000.0
2008-05-05 16:28:00,1.63375,1.63395,1.63355,1.6336,177700000.0
2008-05-05 16:29:00,1.6336,1.6336,1.63295,1.63305,136500000.0
2008-05-05 16:30:00,1.6331,1.6334,1.63295,1.63335,257800000.0
2008-05-05 16:31:00,1.63345,1.6335,1.63315,1.6333,173900000.0
2008-05-05 16:32:00,1.63335,1.6334,1.63315,1.6333,139399999.0
2008-05-05 16:33:00,1.6333,1.63335,1.6331,1.6333,87300000.0
2008-05-05 16:34:00,1.6333,1.63335,1.6332,1.63325,30200000.0
2008-05-05 16:35:00,1.6332,1.63325,1.633,1.63315,174400000.0
2008-05-05 16:36:00,1.63315,1.6333,1.63305,1.6331,140300001.0
2008-05-05 16:37:00,1.63315,1.63335,1.63305,1.63325,252900000.0
2008-05-05 16:38:00,1.63325,1.63355,1.6332,1.63335,126800000.0
2008-05-05 16:39:00,1.63345,1.63355,1.63335,1.6334,240200000.0
2008-05-05 16:40:00,1.6334,1.6334,1.633,1.63305,303800000.0
2008-05-05 16:41:00,1.63305,1.63335,1.63295,1.6331,224599997.0
2008-05-05 16:42:00,1.63315,1.63335,1.633,1.63325,355700000.0
2008-05-05 16:43:00,1.63325,1.63345,1.63315,1.63335,112100000.0
2008-05-05 16:44:00,1.63335,1.63355,1.63335,1.6335,33800000.0
2008-05-05 16:45:00,1.63355,1.63385,1.6334,1.6334,185200000.0
2008-05-05 16:46:00,1.6334,1.6337,1.63325,1.63355,197100000.0
2008-05-05 16:47:00,1.63355,1.63355,1.6333,1.63345,11900000.0
2008-05-05 16:48:00,1.6335,1.63355,1.63325,1.63335,30900000.0
2008-05-05 16:49:00,1.6333,1.6335,1.6332,1.6334,110200000.0
2008-05-05 16:50:00,1.6334,1.6335,1.6332,1.63335,109400000.0
2008-05-05 16:51:00,1.63325,1.63335,1.6332,1.63325,93600000.0
2008-05-05 16:52:00,1.63325,1.63325,1.6329,1.63305,85000000.0
2008-05-05 16:53:00,1.63305,1.6331,1.63275,1.63275,59900000.0
2008-05-05 16:54:00,1.6327,1.6327,1.6325,1.6326,76700000.0
2008-05-05 16:55:00,1.63255,1.63255,1.63225,1.63235,112700000.0
2008-05-05 16:56:00,1.63235,1.63255,1.6323,1.6323,148300000.0
2008-05-05 16:57:00,1.63225,1.63235,1.63195,1.63215,285600000.0
2008-05-05 16:58:00,1.63215,1.6323,1.63175,1.63185,174500000.0
2008-05-05 16:59:00,1.63185,1.63255,1.63185,1.6319,293900000.0
2008-05-05 17:00:00,1.63195,1.63255,1.63185,1.63245,113600000.0
2008-05-05 17:01:00,1.63245,1.6328,1.63235,1.63265,157500000.0
2008-05-05 17:02:00,1.63265,1.63265,1.63225,1.6324,101500000.0
2008-05-05 17:03:00,1.63245,1.63265,1.63245,1.6325,96100000.0
2008-05-05 17:04:00,1.63245,1.63245,1.6319,1.63215,112800000.0
2008-05-05 17:05:00,1.63215,1.63225,1.63185,1.6321,158400000.0
2008-05-05 17:06:00,1.6321,1.63225,1.63205,1.6322,49300000.0
2008-05-05 17:07:00,1.6322,1.63225,1.63205,1.63225,17200000.0
2008-05-05 17:08:00,1.63225,1.6324,1.6322,1.6324,43400000.0
2008-05-05 17:09:00,1.63245,1.63245,1.63225,1.63225,29500000.0
2008-05-05 17:10:00,1.6322,1.63255,1.6322,1.63235,74000000.0
2008-05-05 17:11:00,1.63235,1.63235,1.6323,1.6323,600000.0
2008-05-05 17:12:00,1.63225,1.6323,1.6322,1.63225,23000000.0
2008-05-05 17:13:00,1.63225,1.63235,1.63225,1.63235,28500000.0
2008-05-05 17:14:00,1.6323,1.63235,1.63195,1.63195,137200000.0
2008-05-05 17:15:00,1.63195,1.6321,1.6319,1.63195,79600000.0
2008-05-05 17:16:00,1.63195,1.63225,1.63195,1.63205,104100000.0
2008-05-05 17:17:00,1.63205,1.6322,1.632,1.6321,32700000.0
2008-05-05 17:18:00,1.63205,1.6324,1.632,1.63225,236700000.0
2008-05-05 17:19:00,1.6322,1.6322,1.63205,1.63215,36000000.0
2008-05-05 17:20:00,1.6322,1.6323,1.6321,1.6323,77400000.0
2008-05-05 17:21:00,1.63235,1.63255,1.63215,1.6323,283000000.0
2008-05-05 17:22:00,1.63235,1.63235,1.6323,1.63235,800000.0
2008-05-05 17:23:00,1.63235,1.63245,1.6319,1.63205,202000000.0
2008-05-05 17:24:00,1.63205,1.63225,1.63185,1.6322,56900000.0
2008-05-05 17:25:00,1.63215,1.63225,1.6319,1.63195,53200000.0
2008-05-05 17:26:00,1.632,1.63235,1.63195,1.63235,23800000.0
2008-05-05 17:27:00,1.6323,1.6323,1.63205,1.63215,63200000.0
2008-05-05 17:28:00,1.63215,1.63225,1.63215,1.6322,67900000.0
2008-05-05 17:29:00,1.63225,1.63225,1.63215,1.63215,83900000.0
2008-05-05 17:30:00,1.63215,1.63215,1.63185,1.632,183500000.0
2008-05-05 17:31:00,1.632,1.63215,1.63195,1.63205,6200000.0
2008-05-05 17:32:00,1.63205,1.63245,1.632,1.6323,84100000.0
2008-05-05 17:33:00,1.63235,1.63245,1.63225,1.63245,81800000.0
2008-05-05 17:34:00,1.6324,1.6325,1.6323,1.6323,99700000.0
2008-05-05 17:35:00,1.6323,1.63245,1.6322,1.63235,22300000.0
2008-05-05 17:36:00,1.63235,1.6325,1.63235,1.63245,46500000.0
2008-05-05 17:37:00,1.63245,1.63245,1.63225,1.6323,48700000.0
2008-05-05 17:38:00,1.63235,1.63245,1.6323,1.6324,60300000.0
2008-05-05 17:39:00,1.63235,1.63235,1.63205,1.6321,166500000.0
2008-05-05 17:40:00,1.6321,1.63215,1.63195,1.63205,66200000.0
2008-05-05 17:41:00,1.63205,1.6321,1.6319,1.63205,46100000.0
2008-05-05 17:42:00,1.63205,1.63205,1.6319,1.6319,4300000.0
2008-05-05 17:43:00,1.6319,1.63225,1.6314,1.63145,137400000.0
2008-05-05 17:44:00,1.63145,1.6316,1.63135,1.63155,169100000.0
2008-05-05 17:45:00,1.63155,1.63195,1.63155,1.63195,87100000.0
2008-05-05 17:46:00,1.63195,1.63205,1.63125,1.63135,51200000.0
2008-05-05 17:47:00,1.63145,1.6319,1.63145,1.6319,115299999.0
2008-05-05 17:48:00,1.6319,1.63215,1.63185,1.63205,83600000.0
2008-05-05 17:49:00,1.63205,1.63215,1.63175,1.63205,163800000.0
2008-05-05 17:50:00,1.632,1.6322,1.63185,1.63185,77600000.0
2008-05-05 17:51:00,1.63185,1.6321,1.63185,1.632,34400000.0
2008-05-05 17:52:00,1.632,1.6326,1.632,1.63245,167800000.0
2008-05-05 17:53:00,1.63245,1.6328,1.6323,1.6328,200100000.0
2008-05-05 17:54:00,1.63285,1.63305,1.6328,1.633,95600000.0
2008-05-05 17:55:00,1.633,1.633,1.63295,1.63295,6300000.0
2008-05-05 17:56:00,1.633,1.633,1.63275,1.63285,98200000.0
2008-05-05 17:57:00,1.63285,1.63285,1.6327,1.63275,132300000.0
2008-05-05 17:58:00,1.63275,1.63315,1.63275,1.6329,94900000.0
2008-05-05 17:59:00,1.6329,1.633,1.63275,1.63275,21100000.0
2008-05-05 18:00:00,1.63275,1.63275,1.6327,1.6327,55400000.0
2008-05-05 18:01:00,1.6327,1.63275,1.63265,1.6327,42900000.0
2008-05-05 18:02:00,1.63275,1.63275,1.6327,1.63275,14700000.0
2008-05-05 18:03:00,1.63275,1.63285,1.63275,1.63275,35100000.0
2008-05-05 18:04:00,1.6327,1.6327,1.63265,1.63265,21000000.0
2008-05-05 18:05:00,1.63265,1.63275,1.63255,1.63275,19000000.0
2008-05-05 18:06:00,1.63275,1.63285,1.63265,1.63285,58500000.0
2008-05-05 18:07:00,1.63285,1.63295,1.63265,1.6327,33400000.0
2008-05-05 18:08:00,1.6327,1.63275,1.63265,1.63275,59400000.0
2008-05-05 18:09:00,1.63275,1.6328,1.63265,1.63275,28600000.0
2008-05-05 18:10:00,1.63275,1.6328,1.63275,1.6328,1400000.0
2008-05-05 18:11:00,1.6328,1.63295,1.6328,1.6329,9100000.0
2008-05-05 18:12:00,1.63285,1.6329,1.63285,1.6329,400000.0
2008-05-05 18:13:00,1.6329,1.6329,1.63285,1.63285,18500000.0
2008-05-05 18:14:00,1.63285,1.6329,1.63285,1.6329,2200000.0
2008-05-05 18:15:00,1.6329,1.6329,1.63285,1.63285,9500000.0
2008-05-05 18:16:00,1.63285,1.633,1.63275,1.63285,72500000.0
2008-05-05 18:17:00,1.63285,1.63295,1.63275,1.63275,20100000.0
2008-05-05 18:18:00,1.6328,1.63285,1.6328,1.63285,1400000.0
2008-05-05 18:19:00,1.63285,1.63295,1.63275,1.6329,46300000.0
2008-05-05 18:20:00,1.6329,1.633,1.63285,1.6329,45600000.0
2008-05-05 18:21:00,1.6329,1.63295,1.63275,1.63275,123700000.0
2008-05-05 18:22:00,1.63265,1.63295,1.6326,1.6329,60600000.0
2008-05-05 18:23:00,1.6329,1.6329,1.63285,1.63285,33100000.0
2008-05-05 18:24:00,1.63285,1.6329,1.6328,1.6329,30400000.0
2008-05-05 18:25:00,1.6329,1.6329,1.6326,1.6326,4600000.0
2008-05-05 18:26:00,1.63255,1.63265,1.63255,1.6326,3400000.0
2008-05-05 18:27:00,1.6326,1.6326,1.63225,1.63225,9200000.0
2008-05-05 18:28:00,1.6323,1.63255,1.6323,1.6325,4000000.0
2008-05-05 18:29:00,1.63255,1.63255,1.6323,1.63235,6300000.0
2008-05-05 18:30:00,1.6324,1.6326,1.6324,1.63245,6200000.0
2008-05-05 18:31:00,1.63245,1.6325,1.63235,1.6325,5400000.0
2008-05-05 18:32:00,1.6325,1.6325,1.6325,1.6325,400000.0
2008-05-05 18:33:00,1.63255,1.6326,1.6325,1.63255,3400000.0
2008-05-05 18:34:00,1.63255,1.63275,1.63255,1.63265,2800000.0
2008-05-05 18:35:00,1.6327,1.63305,1.6327,1.633,5200000.0
2008-05-05 18:36:00,1.63315,1.6332,1.63265,1.63265,39300000.0
2008-05-05 18:37:00,1.6327,1.6327,1.63265,1.6327,1400000.0
2008-05-05 18:38:00,1.6327,1.6328,1.6327,1.6327,2200000.0
2008-05-05 18:39:00,1.6327,1.63295,1.6327,1.63295,53100000.0
2008-05-05 18:40:00,1.63285,1.63285,1.6328,1.63285,17900000.0
2008-05-05 18:41:00,1.63285,1.63285,1.6328,1.63285,1200000.0
2008-05-05 18:42:00,1.63295,1.63305,1.63285,1.6329,14200000.0
2008-05-05 18:43:00,1.63285,1.63305,1.63285,1.6329,19700000.0
2008-05-05 18:44:00,1.6329,1.6329,1.6329,1.6329,1200000.0
2008-05-05 18:45:00,1.6329,1.63295,1.63285,1.63295,5400000.0
2008-05-05 18:46:00,1.63305,1.63305,1.63265,1.63285,7800000.0
2008-05-05 18:47:00,1.63285,1.63285,1.6328,1.6328,800000.0
2008-05-05 18:48:00,1.63285,1.63285,1.63265,1.6327,7600000.0
2008-05-05 18:49:00,1.63275,1.6329,1.6327,1.63285,7900000.0
2008-05-05 18:50:00,1.63285,1.63285,1.63285,1.63285,1100000.0
2008-05-05 18:51:00,1.63275,1.63295,1.6327,1.63275,23200000.0
2008-05-05 18:52:00,1.63285,1.63295,1.63275,1.6328,9500000.0
2008-05-05 18:53:00,1.63285,1.63285,1.63285,1.63285,200000.0
2008-05-05 18:54:00,1.6329,1.6329,1.63275,1.63275,17600000.0
2008-05-05 18:55:00,1.63275,1.6328,1.63265,1.6327,5200000.0
2008-05-05 18:56:00,1.63275,1.63275,1.63275,1.63275,1600000.0
2008-05-05 18:57:00,1.6328,1.63285,1.63275,1.63285,1700000.0
2008-05-05 18:58:00,1.63285,1.63295,1.63285,1.6329,4200000.0
2008-05-05 18:59:00,1.6329,1.6329,1.63265,1.63265,13100000.0
2008-05-05 19:00:00,1.6327,1.6327,1.63265,1.6327,1200000.0
2008-05-05 19:01:00,1.6327,1.6327,1.6326,1.63265,2800000.0
2008-05-05 19:02:00,1.63265,1.63275,1.63265,1.63265,2700000.0
2008-05-05 19:03:00,1.63265,1.63265,1.6326,1.63265,4600000.0
2008-05-05 19:04:00,1.63265,1.63275,1.63255,1.63275,3700000.0
2008-05-05 19:05:00,1.6327,1.6327,1.6326,1.63265,1600000.0
2008-05-05 19:06:00,1.63265,1.63265,1.63265,1.63265,600000.0
2008-05-05 19:07:00,1.63265,1.63275,1.63265,1.63275,4200000.0
2008-05-05 19:08:00,1.6327,1.63275,1.63265,1.63265,10800000.0
2008-05-05 19:09:00,1.6326,1.6327,1.63245,1.6326,11600000.0
2008-05-05 19:10:00,1.6326,1.63265,1.63245,1.6325,25300000.0
2008-05-05 19:11:00,1.6325,1.63265,1.63245,1.6326,5200000.0
2008-05-05 19:12:00,1.6326,1.6328,1.63255,1.63255,32200000.0
2008-05-05 19:13:00,1.6325,1.63255,1.63245,1.63245,3200000.0
2008-05-05 19:14:00,1.63245,1.63265,1.63215,1.63265,58500000.0
2008-05-05 19:15:00,1.6326,1.633,1.63255,1.633,54100000.0
2008-05-05 19:16:00,1.63295,1.63295,1.6324,1.6326,87000000.0
2008-05-05 19:17:00,1.63265,1.63275,1.6326,1.6326,22800000.0
2008-05-05 19:18:00,1.6326,1.6329,1.6326,1.6326,101900002.0
2008-05-05 19:19:00,1.63265,1.6327,1.63245,1.6327,61900000.0
2008-05-05 19:20:00,1.6327,1.63285,1.6326,1.63265,15000000.0
2008-05-05 19:21:00,1.6326,1.6327,1.6326,1.6326,4800000.0
2008-05-05 19:22:00,1.6326,1.6327,1.6326,1.6327,3200000.0
2008-05-05 19:23:00,1.6327,1.6328,1.6326,1.6327,5800000.0
2008-05-05 19:24:00,1.63255,1.63265,1.63235,1.63235,47000000.0
2008-05-05 19:25:00,1.63235,1.6326,1.63225,1.6326,63100000.0
2008-05-05 19:26:00,1.63255,1.6327,1.63235,1.6326,47500000.0
2008-05-05 19:27:00,1.63255,1.63265,1.6324,1.6324,15500000.0
2008-05-05 19:28:00,1.63245,1.63255,1.63235,1.63235,6600000.0
2008-05-05 19:29:00,1.63235,1.6325,1.63235,1.6324,32000000.0
2008-05-05 19:30:00,1.6324,1.6324,1.6322,1.63225,28100000.0
2008-05-05 19:31:00,1.63203,1.63211,1.63195,1.63211,7300000.0
2008-05-05 19:32:00,1.6323,1.6323,1.63205,1.6322,33800000.0
2008-05-05 19:33:00,1.63225,1.6323,1.6322,1.6322,15900000.0
2008-05-05 19:34:00,1.63225,1.63225,1.6322,1.63225,2600000.0
2008-05-05 19:35:00,1.63225,1.63245,1.6322,1.6324,9200000.0
2008-05-05 19:36:00,1.63235,1.63245,1.6323,1.6324,4200000.0
2008-05-05 19:37:00,1.63207,1.6323,1.63201,1.63201,190000000.0
2008-05-05 19:38:00,1.63245,1.63255,1.6324,1.6324,14700000.0
2008-05-05 19:39:00,1.6324,1.6324,1.6323,1.63235,7200000.0
2008-05-05 19:40:00,1.6324,1.63245,1.63235,1.6324,3900000.0
2008-05-05 19:41:00,1.6324,1.6324,1.6324,1.6324,800000.0
2008-05-05 19:42:00,1.6324,1.6324,1.6323,1.63235,21200000.0
2008-05-05 19:43:00,1.63235,1.63235,1.63225,1.6323,3200000.0
2008-05-05 19:44:00,1.63235,1.6324,1.63235,1.63235,3800000.0
2008-05-05 19:45:00,1.63235,1.6325,1.63235,1.6325,8700000.0
2008-05-05 19:46:00,1.6326,1.6327,1.6325,1.63265,9700000.0
2008-05-05 19:47:00,1.63275,1.63275,1.63255,1.63255,39100000.0
2008-05-05 19:48:00,1.63255,1.63255,1.63225,1.63225,5200000.0
2008-05-05 19:49:00,1.63225,1.6323,1.63195,1.63195,20100000.0
2008-05-05 19:50:00,1.63195,1.6321,1.6316,1.63185,49700000.0
2008-05-05 19:51:00,1.63185,1.632,1.6318,1.632,32000000.0
2008-05-05 19:52:00,1.63185,1.63195,1.6318,1.63195,50200000.0
2008-05-05 19:53:00,1.632,1.6321,1.6318,1.6318,19000000.0
2008-05-05 19:54:00,1.63185,1.63185,1.63165,1.63165,44600000.0
2008-05-05 19:55:00,1.6318,1.6323,1.6316,1.6316,120200001.0
2008-05-05 19:56:00,1.6316,1.63165,1.6316,1.6316,16200000.0
2008-05-05 19:57:00,1.63175,1.6318,1.6316,1.6316,32400000.0
2008-05-05 19:58:00,1.63145,1.6317,1.6313,1.6313,48600000.0
2008-05-05 19:59:00,1.6313,1.63135,1.63125,1.6313,40400000.0
2008-05-05 20:00:00,1.6313,1.6313,1.63105,1.63105,101700000.0
2008-05-05 20:01:00,1.63105,1.6313,1.63105,1.6313,10100000.0
2008-05-05 20:02:00,1.63125,1.63135,1.63125,1.63125,32500000.0
2008-05-05 20:03:00,1.63115,1.6313,1.6311,1.6313,72000000.0
2008-05-05 20:04:00,1.63125,1.63135,1.63125,1.6313,65600000.0
2008-05-05 20:05:00,1.6313,1.63135,1.6313,1.63135,3000000.0
2008-05-05 20:06:00,1.63135,1.63145,1.63125,1.6313,30800000.0
2008-05-05 20:07:00,1.6313,1.6313,1.6312,1.6312,1800000.0
2008-05-05 20:08:00,1.6312,1.6314,1.6312,1.6313,21800000.0
2008-05-05 20:09:00,1.63125,1.63135,1.63125,1.63135,4000000.0
2008-05-05 20:10:00,1.63135,1.63135,1.63115,1.6313,60100001.0
2008-05-05 20:11:00,1.6313,1.6314,1.6311,1.6312,126300000.0
2008-05-05 20:12:00,1.6312,1.63125,1.63095,1.63095,44000000.0
2008-05-05 20:13:00,1.6309,1.631,1.63085,1.63085,62100000.0
2008-05-05 20:14:00,1.63085,1.63105,1.63085,1.63095,13200000.0
2008-05-05 20:15:00,1.6309,1.63095,1.63085,1.63085,14000000.0
2008-05-05 20:16:00,1.63075,1.631,1.63075,1.63095,42300000.0
2008-05-05 20:17:00,1.63095,1.631,1.6308,1.63085,13400000.0
2008-05-05 20:18:00,1.63085,1.63095,1.63075,1.63095,26900000.0
2008-05-05 20:19:00,1.6309,1.6314,1.6309,1.6314,67400000.0
2008-05-05 20:20:00,1.63135,1.6315,1.6313,1.6314,34100000.0
2008-05-05 20:21:00,1.63135,1.63165,1.6313,1.63165,181000000.0
2008-05-05 20:22:00,1.63165,1.63165,1.63105,1.6314,126300000.0
2008-05-05 20:23:00,1.6314,1.63155,1.63125,1.6315,81000000.0
2008-05-05 20:24:00,1.6316,1.63165,1.63135,1.6314,33400000.0
2008-05-05 20:25:00,1.63135,1.6314,1.63075,1.6312,115100000.0
2008-05-05 20:26:00,1.63115,1.6313,1.63105,1.6313,36400000.0
2008-05-05 20:27:00,1.6313,1.6313,1.6312,1.6312,5300000.0
2008-05-05 20:28:00,1.6312,1.63135,1.63115,1.6313,31200000.0
2008-05-05 20:29:00,1.6313,1.6314,1.6313,1.63135,19000000.0
2008-05-05 20:30:00,1.63135,1.6314,1.6313,1.63135,19900000.0
2008-05-05 20:31:00,1.6313,1.63135,1.63115,1.63125,110500000.0
2008-05-05 20:32:00,1.63125,1.63135,1.63125,1.63125,59900000.0
2008-05-05 20:33:00,1.63125,1.6313,1.63115,1.6313,40800000.0
2008-05-05 20:34:00,1.6313,1.63135,1.6312,1.6312,16600000.0
2008-05-05 20:35:00,1.63115,1.6313,1.63105,1.6313,28200000.0
2008-05-05 20:36:00,1.6313,1.6313,1.63125,1.6313,41800000.0
2008-05-05 20:37:00,1.6313,1.6313,1.6311,1.6312,20700000.0
2008-05-05 20:38:00,1.6312,1.6312,1.6311,1.63115,83300000.0
2008-05-05 20:39:00,1.63115,1.63115,1.63105,1.63105,21600000.0
2008-05-05 20:40:00,1.63105,1.6311,1.63095,1.63095,5600000.0
2008-05-05 20:41:00,1.63095,1.631,1.63095,1.631,4800000.0
2008-05-05 20:42:00,1.631,1.631,1.6309,1.6309,1400000.0
2008-05-05 20:43:00,1.63095,1.63105,1.63095,1.631,1800000.0
2008-05-05 20:44:00,1.63105,1.6312,1.63105,1.6312,5900000.0
2008-05-05 20:45:00,1.6312,1.63125,1.6311,1.63115,14300000.0
2008-05-05 20:46:00,1.6311,1.63115,1.63095,1.63115,72000000.0
2008-05-05 20:47:00,1.63115,1.63115,1.6311,1.6311,25500000.0
2008-05-05 20:48:00,1.63115,1.63115,1.631,1.6311,16700000.0
2008-05-05 20:49:00,1.63115,1.6313,1.6311,1.6312,29800000.0
2008-05-05 20:50:00,1.6312,1.6314,1.6311,1.6313,106000000.0
2008-05-05 20:51:00,1.6313,1.63135,1.63115,1.63135,79700000.0
2008-05-05 20:52:00,1.63135,1.63145,1.63135,1.63145,81700000.0
2008-05-05 20:53:00,1.63145,1.6315,1.6314,1.6314,22400000.0
2008-05-05 20:54:00,1.63135,1.6314,1.63135,1.6314,55800000.0
2008-05-05 20:55:00,1.63135,1.6314,1.6313,1.6313,49500000.0
2008-05-05 20:56:00,1.6313,1.6313,1.63125,1.6313,2500000.0
2008-05-05 20:57:00,1.63125,1.63125,1.631,1.6311,68300000.0
2008-05-05 20:58:00,1.6311,1.6312,1.63105,1.63105,58200000.0
2008-05-05 20:59:00,1.63105,1.63175,1.63105,1.63165,109900000.0
2008-05-05 21:00:00,1.63165,1.6319,1.6316,1.6317,54200000.0
2008-05-05 21:01:00,1.6317,1.63175,1.63165,1.63175,25500000.0
2008-05-05 21:02:00,1.63175,1.6319,1.6317,1.6319,9900000.0
2008-05-05 21:03:00,1.6319,1.63195,1.63165,1.6318,17700000.0
2008-05-05 21:04:00,1.63185,1.6319,1.6317,1.63175,29900000.0
2008-05-05 21:05:00,1.63175,1.632,1.63175,1.63185,34900000.0
2008-05-05 21:06:00,1.63195,1.63205,1.6319,1.63195,8400000.0
2008-05-05 21:07:00,1.632,1.63205,1.63175,1.63175,47600000.0
2008-05-05 21:08:00,1.63165,1.63165,1.6313,1.6313,60900000.0
2008-05-05 21:09:00,1.6313,1.63145,1.6313,1.6314,54800000.0
2008-05-05 21:10:00,1.63145,1.6318,1.63145,1.63165,117700001.0
2008-05-05 21:11:00,1.63165,1.6318,1.6315,1.63165,14300000.0
2008-05-05 21:12:00,1.63165,1.6318,1.63155,1.63155,33000000.0
2008-05-05 21:13:00,1.63155,1.63175,1.6314,1.6314,27000000.0
2008-05-05 21:14:00,1.63145,1.63185,1.6314,1.6318,21000000.0
2008-05-05 21:15:00,1.63185,1.63185,1.63155,1.6317,5400000.0
2008-05-05 21:16:00,1.6317,1.6317,1.6317,1.6317,800000.0
2008-05-05 21:17:00,1.63175,1.63185,1.63175,1.6318,30200000.0
2008-05-05 21:18:00,1.63185,1.63205,1.6318,1.63195,39600000.0
2008-05-05 21:19:00,1.63195,1.63255,1.63185,1.63255,120200000.0
2008-05-05 21:20:00,1.63255,1.6327,1.63255,1.63265,30900000.0
2008-05-05 21:21:00,1.63265,1.63265,1.63235,1.63235,45600000.0
2008-05-05 21:22:00,1.63235,1.63245,1.63235,1.63235,80700000.0
2008-05-05 21:23:00,1.63235,1.63235,1.63215,1.6323,25000000.0
2008-05-05 21:24:00,1.63169,1.63193,1.63169,1.63193,2300000.0
2008-05-05 21:25:00,1.63195,1.632,1.63187,1.63195,7500000.0
2008-05-05 21:26:00,1.63225,1.63225,1.632,1.632,6500000.0
2008-05-05 21:27:00,1.63205,1.63205,1.63185,1.63195,4400000.0
2008-05-05 21:28:00,1.6319,1.6319,1.6319,1.6319,200000.0
2008-05-05 21:29:00,1.63185,1.63185,1.6318,1.6318,400000.0
2008-05-05 21:30:00,1.63185,1.63195,1.63185,1.63195,1200000.0
2008-05-05 21:31:00,1.63173,1.63173,1.63138,1.63148,38800000.0
2008-05-05 21:32:00,1.632,1.63205,1.63195,1.632,1900000.0
2008-05-05 21:33:00,1.63195,1.63195,1.6315,1.63165,10000000.0
2008-05-05 21:34:00,1.63155,1.632,1.63155,1.63175,15600000.0
2008-05-05 21:35:00,1.6318,1.6318,1.6316,1.6316,39900000.0
2008-05-05 21:36:00,1.6316,1.6316,1.6315,1.63155,32200000.0
2008-05-05 21:37:00,1.6316,1.6316,1.63155,1.6316,14800000.0
2008-05-05 21:38:00,1.63155,1.63165,1.63155,1.6316,33000000.0
2008-05-05 21:39:00,1.63165,1.63165,1.63165,1.63165,200000.0
2008-05-05 21:40:00,1.63165,1.63175,1.63165,1.63165,10400000.0
2008-05-05 21:41:00,1.6316,1.6316,1.6316,1.6316,200000.0
2008-05-05 21:42:00,1.63155,1.63155,1.63155,1.63155,200000.0
2008-05-05 21:43:00,1.6316,1.63165,1.6316,1.6316,9500000.0
2008-05-05 21:44:00,1.6316,1.6316,1.6316,1.6316,200000.0
2008-05-05 21:45:00,1.63132,1.63146,1.63117,1.63123,102399997.0
2008-05-05 21:46:00,1.63165,1.6318,1.6316,1.63175,174300000.0
2008-05-05 21:47:00,1.63175,1.63175,1.63175,1.63175,4400000.0
2008-05-05 21:48:00,1.63175,1.63185,1.63165,1.63175,54000000.0
2008-05-05 21:49:00,1.6317,1.63185,1.6316,1.63185,1600000.0
2008-05-05 21:50:00,1.63175,1.63175,1.63165,1.63165,16000000.0
2008-05-05 21:51:00,1.6317,1.63185,1.6316,1.6317,55100001.0
2008-05-05 21:52:00,1.6317,1.63175,1.63155,1.63175,10700000.0
2008-05-05 21:53:00,1.63155,1.63175,1.63155,1.63155,1200000.0
2008-05-05 21:54:00,1.63165,1.63175,1.63155,1.63155,11300000.0
2008-05-05 21:55:00,1.63165,1.63175,1.6316,1.6317,30800000.0
2008-05-05 21:56:00,1.6318,1.6318,1.6318,1.6318,200000.0
2008-05-05 21:57:00,1.63152,1.63152,1.63127,1.63152,20400000.0
2008-05-05 21:58:00,1.6319,1.6319,1.6318,1.63185,1200000.0
2008-05-05 21:59:00,1.63185,1.63185,1.6316,1.6316,10700000.0
2008-05-05 22:00:00,1.63165,1.6318,1.6316,1.6318,27100000.0
2008-05-05 22:01:00,1.63185,1.63185,1.6318,1.63185,1200000.0
2008-05-05 22:02:00,1.63185,1.6322,1.63185,1.63195,20600000.0
2008-05-05 22:03:00,1.6319,1.63195,1.6319,1.63195,400000.0
2008-05-05 22:04:00,1.63195,1.63195,1.63185,1.63195,4100000.0
2008-05-05 22:05:00,1.63195,1.6321,1.63195,1.63205,2600000.0
2008-05-05 22:06:00,1.6321,1.6321,1.6319,1.63195,3000000.0
2008-05-05 22:07:00,1.632,1.632,1.63195,1.632,600000.0
2008-05-05 22:08:00,1.63195,1.63205,1.63185,1.63185,19300000.0
2008-05-05 22:09:00,1.63185,1.63195,1.63185,1.63185,22300000.0
2008-05-05 22:10:00,1.63195,1.632,1.6318,1.6319,7800000.0
2008-05-05 22:11:00,1.63169,1.63172,1.63151,1.63163,33000000.0
2008-05-05 22:12:00,1.63185,1.63185,1.6318,1.6318,400000.0
2008-05-05 22:13:00,1.6318,1.63195,1.6318,1.63195,4300000.0
2008-05-05 22:14:00,1.63161,1.63185,1.63161,1.63182,6800000.0
2008-05-05 22:15:00,1.632,1.632,1.63195,1.63195,400000.0
2008-05-05 22:16:00,1.63195,1.63195,1.63195,1.63195,200000.0
2008-05-05 22:17:00,1.63195,1.63195,1.63195,1.63195,200000.0
2008-05-05 22:18:00,1.63195,1.63195,1.63195,1.63195,200000.0
2008-05-05 22:19:00,1.632,1.632,1.63195,1.63195,800000.0
2008-05-05 22:20:00,1.63195,1.6321,1.63195,1.6321,5300000.0
2008-05-05 22:21:00,1.63205,1.63215,1.632,1.63205,5800000.0
2008-05-05 22:22:00,1.63205,1.63205,1.63205,1.63205,400000.0
2008-05-05 22:23:00,1.632,1.632,1.63195,1.63195,1100000.0
2008-05-05 22:24:00,1.63195,1.63215,1.63195,1.632,37900000.0
2008-05-05 22:25:00,1.632,1.632,1.6319,1.63195,24000000.0
2008-05-05 22:26:00,1.632,1.632,1.63195,1.63195,2400000.0
2008-05-05 22:27:00,1.632,1.632,1.63195,1.63195,1800000.0
2008-05-05 22:28:00,1.632,1.6321,1.632,1.63205,4200000.0
2008-05-05 22:29:00,1.63205,1.6323,1.63205,1.6323,9900000.0
2008-05-05 22:30:00,1.63225,1.63225,1.6322,1.6322,25200000.0
2008-05-05 22:31:00,1.6322,1.6323,1.6322,1.6323,31300000.0
2008-05-05 22:32:00,1.6323,1.6323,1.6323,1.6323,5600000.0
2008-05-05 22:33:00,1.6323,1.6323,1.6321,1.6322,77100000.0
2008-05-05 22:34:00,1.6322,1.6322,1.6322,1.6322,73500000.0
2008-05-05 22:35:00,1.6322,1.6322,1.6322,1.6322,15600000.0
2008-05-05 22:36:00,1.6322,1.63225,1.6322,1.6322,69800000.0
2008-05-05 22:37:00,1.6322,1.6323,1.6322,1.6322,78100000.0
2008-05-05 22:38:00,1.6322,1.63225,1.6322,1.63225,47000000.0
2008-05-05 22:39:00,1.63225,1.6324,1.63225,1.6324,1800000.0
2008-05-05 22:40:00,1.63235,1.63235,1.6323,1.63235,5600000.0
2008-05-05 22:41:00,1.6324,1.6326,1.6323,1.63255,32200000.0
2008-05-05 22:42:00,1.6325,1.6325,1.6323,1.6323,27700000.0
2008-05-05 22:43:00,1.6323,1.63245,1.6323,1.63245,10000000.0
2008-05-05 22:44:00,1.6324,1.6325,1.6323,1.6323,57600000.0
2008-05-05 22:45:00,1.6323,1.63265,1.6323,1.6324,29900000.0
2008-05-05 22:46:00,1.63235,1.63255,1.63235,1.6325,205499999.0
2008-05-05 22:47:00,1.6325,1.6325,1.63225,1.6323,143900000.0
2008-05-05 22:48:00,1.63184,1.6321,1.63176,1.63194,34400000.0
2008-05-05 22:49:00,1.63225,1.63235,1.63225,1.63235,3700000.0
2008-05-05 22:50:00,1.63235,1.6326,1.6323,1.6326,110300000.0
2008-05-05 22:51:00,1.6326,1.6326,1.63235,1.63235,35700000.0
2008-05-05 22:52:00,1.63235,1.63235,1.6323,1.6323,3100000.0
2008-05-05 22:53:00,1.63235,1.63235,1.63235,1.63235,200000.0
2008-05-05 22:54:00,1.6325,1.6326,1.6325,1.6326,2400000.0
2008-05-05 22:55:00,1.63255,1.63255,1.63255,1.63255,200000.0
2008-05-05 22:56:00,1.63205,1.63254,1.63205,1.63228,284200000.0
2008-05-05 22:57:00,1.63255,1.63255,1.63255,1.63255,400000.0
2008-05-05 22:58:00,1.63255,1.6326,1.63255,1.6326,58599998.0
2008-05-05 22:59:00,1.6326,1.6326,1.63255,1.63255,20200000.0
2008-05-05 23:00:00,1.6325,1.6326,1.63245,1.6325,140000000.0
2008-05-05 23:01:00,1.6325,1.63255,1.6325,1.6325,140000000.0
2008-05-05 23:02:00,1.6325,1.6325,1.6319,1.6323,81999998.0
2008-05-05 23:03:00,1.6323,1.6323,1.6321,1.6322,62999999.0
2008-05-05 23:04:00,1.6322,1.6322,1.6321,1.6321,8600000.0
2008-05-05 23:05:00,1.6321,1.6321,1.6321,1.6321,600000.0
2008-05-05 23:06:00,1.6319,1.6319,1.6316,1.6316,1800000.0
2008-05-05 23:07:00,1.63213,1.63213,1.63178,1.63203,23000000.0
2008-05-05 23:08:00,1.63202,1.63202,1.63171,1.63201,35200000.0
2008-05-05 23:09:00,1.6318,1.6318,1.6316,1.6316,1200000.0
2008-05-05 23:10:00,1.6319,1.632,1.6316,1.632,4200000.0
2008-05-05 23:11:00,1.632,1.6321,1.632,1.6321,4200000.0
2008-05-05 23:12:00,1.6321,1.6321,1.6321,1.6321,600000.0
2008-05-05 23:13:00,1.6321,1.6321,1.6321,1.6321,4800000.0
2008-05-05 23:14:00,1.6316,1.6321,1.6316,1.6321,66399998.0
2008-05-05 23:15:00,1.632,1.6321,1.6319,1.6319,4200000.0
2008-05-05 23:16:00,1.6319,1.6319,1.6317,1.6317,1200000.0
2008-05-05 23:17:00,1.6317,1.6317,1.6315,1.6317,104499996.0
2008-05-05 23:18:00,1.6317,1.6318,1.6317,1.6317,277099993.0
2008-05-05 23:19:00,1.6315,1.63173,1.6315,1.63158,107999998.0
2008-05-05 23:20:00,1.6317,1.6317,1.6317,1.6317,170399994.0
2008-05-05 23:21:00,1.6318,1.6318,1.6317,1.6317,62200000.0
2008-05-05 23:22:00,1.63123,1.63166,1.63115,1.63136,1791999972.0
2008-05-05 23:23:00,1.6317,1.6318,1.6317,1.6318,57800000.0
2008-05-05 23:24:00,1.6318,1.6318,1.6316,1.6316,49300000.0
2008-05-05 23:25:00,1.6316,1.6322,1.6316,1.6322,129899997.0
2008-05-05 23:26:00,1.6322,1.6324,1.6317,1.6318,218699999.0
2008-05-05 23:27:00,1.6319,1.632,1.63185,1.63185,166799996.0
2008-05-05 23:28:00,1.6319,1.6324,1.6318,1.6324,86000000.0
2008-05-05 23:29:00,1.63224,1.63233,1.63214,1.63223,40700000.0
2008-05-05 23:30:00,1.6324,1.6324,1.63225,1.63225,48000000.0
2008-05-05 23:31:00,1.63225,1.63235,1.63225,1.63235,40000000.0
2008-05-05 23:32:00,1.63235,1.63235,1.63235,1.63235,16000000.0
2008-05-05 23:33:00,1.63235,1.63245,1.6319,1.6319,88600000.0
2008-05-05 23:34:00,1.6319,1.6322,1.6319,1.6322,180599998.0
2008-05-05 23:35:00,1.6322,1.6322,1.6321,1.6321,189099994.0
2008-05-05 23:36:00,1.6321,1.6321,1.632,1.632,52200000.0
2008-05-05 23:37:00,1.63205,1.63205,1.63205,1.63205,8000000.0
2008-05-05 23:38:00,1.63205,1.63215,1.63205,1.63215,36999999.0
2008-05-05 23:39:00,1.63215,1.63215,1.632,1.632,36600000.0
2008-05-05 23:40:00,1.63151,1.63214,1.63151,1.63188,217000000.0
2008-05-05 23:41:00,1.63195,1.63215,1.63183,1.63215,127500000.0
2008-05-05 23:42:00,1.63187,1.63206,1.63187,1.63201,260400000.0
2008-05-05 23:43:00,1.632,1.632,1.6316,1.632,52200000.0
2008-05-05 23:44:00,1.632,1.632,1.632,1.632,20000000.0
2008-05-05 23:45:00,1.63208,1.63223,1.63203,1.63203,243900000.0
2008-05-05 23:46:00,1.632,1.632,1.632,1.632,22400000.0
2008-05-05 23:47:00,1.63185,1.63204,1.63184,1.63185,129100000.0
2008-05-05 23:48:00,1.632,1.6321,1.632,1.6321,89600002.0
2008-05-05 23:49:00,1.6321,1.6321,1.6321,1.6321,53400002.0
2008-05-05 23:50:00,1.6324,1.6324,1.6321,1.6324,96500001.0
2008-05-05 23:51:00,1.63218,1.63232,1.63218,1.6323,68200001.0
2008-05-05 23:52:00,1.6324,1.6325,1.6324,1.6325,113799997.0
2008-05-05 23:53:00,1.6325,1.63255,1.632,1.632,627000006.0
2008-05-05 23:54:00,1.632,1.6325,1.632,1.6325,440200003.0
2008-05-05 23:55:00,1.6325,1.6325,1.6325,1.6325,45600000.0
2008-05-05 23:56:00,1.6325,1.6325,1.6317,1.6317,84000000.0
2008-05-05 23:57:00,1.6317,1.632,1.6313,1.632,206000000.0
2008-05-05 23:58:00,1.632,1.632,1.6312,1.6315,114900000.0
2008-05-05 23:59:00,1.6316,1.6322,1.6316,1.6322,366799992.0
2008-05-06 00:00:00,1.6322,1.6325,1.6322,1.6322,551000004.0
2008-05-06 00:01:00,1.6322,1.6322,1.6322,1.6322,53100001.0
2008-05-06 00:02:00,1.63168,1.63204,1.63168,1.63192,1743699979.0
2008-05-06 00:03:00,1.6322,1.6322,1.6322,1.6322,143300003.0
2008-05-06 00:04:00,1.6322,1.6322,1.6322,1.6322,143900005.0
2008-05-06 00:05:00,1.6322,1.6322,1.6322,1.6322,79800002.0
2008-05-06 00:06:00,1.6322,1.6322,1.6322,1.6322,36900000.0
2008-05-06 00:07:00,1.6322,1.6322,1.6322,1.6322,24300000.0
2008-05-06 00:08:00,1.63164,1.63226,1.63164,1.63194,549400010.0
2008-05-06 00:09:00,1.63213,1.63233,1.63189,1.63219,1694500037.0
2008-05-06 00:10:00,1.63199,1.63222,1.63198,1.63202,738600008.0
2008-05-06 00:11:00,1.6322,1.6322,1.6322,1.6322,65700002.0
2008-05-06 00:12:00,1.6322,1.6322,1.6322,1.6322,53400002.0
2008-05-06 00:13:00,1.6322,1.6322,1.6322,1.6322,80100003.0
2008-05-06 00:14:00,1.63181,1.63208,1.63181,1.63195,669999995.0
2008-05-06 00:15:00,1.6322,1.6322,1.6322,1.6322,53400002.0
2008-05-06 00:16:00,1.6322,1.6322,1.6322,1.6322,53400002.0
2008-05-06 00:17:00,1.63202,1.63218,1.63196,1.63217,952000005.0
2008-05-06 00:18:00,1.6322,1.6322,1.6322,1.6322,14400000.0
2008-05-06 00:19:00,1.6322,1.6322,1.6322,1.6322,28800000.0
2008-05-06 00:20:00,1.63173,1.6321,1.63173,1.6321,480600006.0
2008-05-06 00:21:00,1.6322,1.6322,1.6322,1.6322,28800000.0
2008-05-06 00:22:00,1.63176,1.63215,1.63171,1.63184,1473200024.0
2008-05-06 00:23:00,1.63181,1.6321,1.6318,1.63205,630200005.0
2008-05-06 00:24:00,1.63185,1.63197,1.63178,1.63197,925700009.0
2008-05-06 00:25:00,1.63204,1.63213,1.63197,1.63197,226800003.0
2008-05-06 00:26:00,1.63185,1.63185,1.63185,1.63185,800000.0
2008-05-06 00:27:00,1.63205,1.63213,1.63196,1.63206,503100002.0
2008-05-06 00:28:00,1.6319,1.6322,1.6319,1.6322,3200000.0
2008-05-06 00:29:00,1.6322,1.6322,1.6322,1.6322,14400000.0
2008-05-06 00:30:00,1.63189,1.63222,1.63189,1.63208,837400012.0
2008-05-06 00:31:00,1.63211,1.63232,1.63205,1.63209,1323500019.0
2008-05-06 00:32:00,1.632,1.63216,1.63194,1.63195,617300016.0
2008-05-06 00:33:00,1.6322,1.6322,1.6322,1.6322,22400000.0
2008-05-06 00:34:00,1.6322,1.6322,1.6322,1.6322,52800000.0
2008-05-06 00:35:00,1.6322,1.6322,1.6322,1.6322,224000000.0
2008-05-06 00:36:00,1.63177,1.63208,1.63177,1.63203,198000003.0
2008-05-06 00:37:00,1.63202,1.63218,1.63193,1.63193,229500003.0
2008-05-06 00:38:00,1.6322,1.6322,1.6322,1.6322,44800000.0
2008-05-06 00:39:00,1.6322,1.6322,1.6322,1.6322,44800000.0
2008-05-06 00:40:00,1.6322,1.6322,1.6322,1.6322,14400000.0
2008-05-06 00:41:00,1.6322,1.6322,1.6322,1.6322,337600000.0
2008-05-06 00:42:00,1.63209,1.63218,1.63183,1.63202,576200002.0
2008-05-06 00:43:00,1.63199,1.63217,1.63184,1.63208,600000004.0
2008-05-06 00:44:00,1.63188,1.63207,1.63161,1.63205,850000008.0
2008-05-06 00:45:00,1.6322,1.6322,1.6322,1.6322,18700001.0
2008-05-06 00:46:00,1.6322,1.6322,1.6322,1.6322,4300000.0
2008-05-06 00:47:00,1.63199,1.63226,1.63193,1.63213,737300012.0
2008-05-06 00:48:00,1.63227,1.63233,1.63195,1.63195,479000010.0
2008-05-06 00:49:00,1.63189,1.63209,1.63189,1.63209,284700005.0
2008-05-06 00:50:00,1.6321,1.6325,1.6321,1.6325,10000000.0
2008-05-06 00:51:00,1.6325,1.6326,1.6322,1.6325,373399997.0
2008-05-06 00:52:00,1.6325,1.6325,1.6322,1.6322,199200001.0
2008-05-06 00:53:00,1.6322,1.6324,1.6322,1.6324,165000002.0
2008-05-06 00:54:00,1.6322,1.6322,1.6322,1.6322,45400002.0
2008-05-06 00:55:00,1.6324,1.6324,1.6322,1.6322,84700003.0
2008-05-06 00:56:00,1.63167,1.63215,1.63167,1.63215,853099975.0
2008-05-06 00:57:00,1.6322,1.6325,1.6322,1.6325,396000005.0
2008-05-06 00:58:00,1.6325,1.6326,1.6322,1.6323,477500005.0
2008-05-06 00:59:00,1.6323,1.6323,1.6322,1.6323,188300000.0
2008-05-06 01:00:00,1.6323,1.6323,1.6322,1.6323,419100004.0
2008-05-06 01:01:00,1.6324,1.6325,1.6324,1.6325,22300000.0
2008-05-06 01:02:00,1.6325,1.6325,1.6322,1.6322,163900000.0
2008-05-06 01:03:00,1.6322,1.6324,1.6322,1.63225,45499999.0
2008-05-06 01:04:00,1.63199,1.63229,1.63199,1.63229,350500004.0
2008-05-06 01:05:00,1.6323,1.6324,1.6323,1.6324,13400000.0
2008-05-06 01:06:00,1.63221,1.63227,1.63201,1.63227,108000000.0
2008-05-06 01:07:00,1.6324,1.6325,1.6322,1.6324,141800002.0
2008-05-06 01:08:00,1.63203,1.63242,1.63203,1.63221,105600000.0
2008-05-06 01:09:00,1.63236,1.6324,1.63227,1.63233,175900000.0
2008-05-06 01:10:00,1.6325,1.6326,1.6324,1.6324,83600000.0
2008-05-06 01:11:00,1.6324,1.6326,1.6322,1.6322,368400000.0
2008-05-06 01:12:00,1.6322,1.6322,1.6322,1.6322,129900000.0
2008-05-06 01:13:00,1.6322,1.6322,1.6322,1.6322,44600001.0
2008-05-06 01:14:00,1.6323,1.6324,1.6322,1.6322,133199997.0
2008-05-06 01:15:00,1.6323,1.6323,1.6323,1.6323,20999999.0
2008-05-06 01:16:00,1.6324,1.6324,1.6323,1.6323,41299998.0
2008-05-06 01:17:00,1.6323,1.6323,1.6322,1.6322,75600000.0
2008-05-06 01:18:00,1.6322,1.6322,1.6322,1.6322,278100007.0
2008-05-06 01:19:00,1.6322,1.6322,1.6322,1.6322,37400002.0
2008-05-06 01:20:00,1.63221,1.63221,1.63203,1.63205,95599998.0
2008-05-06 01:21:00,1.6321,1.63231,1.6321,1.63229,238699999.0
2008-05-06 01:22:00,1.63188,1.63209,1.63188,1.63202,96599999.0
2008-05-06 01:23:00,1.6321,1.63219,1.63189,1.6321,935500001.0
2008-05-06 01:24:00,1.6322,1.6323,1.6322,1.6323,109000001.0
2008-05-06 01:25:00,1.6323,1.6323,1.6322,1.6323,189000002.0
2008-05-06 01:26:00,1.6323,1.6323,1.6322,1.6322,78100000.0
2008-05-06 01:27:00,1.63203,1.63211,1.63184,1.63199,841199997.0
2008-05-06 01:28:00,1.6323,1.6323,1.6322,1.6322,19800000.0
2008-05-06 01:29:00,1.6322,1.6322,1.6322,1.6322,187800002.0
2008-05-06 01:30:00,1.63181,1.63199,1.63174,1.63195,1267199980.0
2008-05-06 01:31:00,1.6322,1.6322,1.6317,1.6317,483699996.0
2008-05-06 01:32:00,1.6318,1.6318,1.6317,1.6318,186700004.0
2008-05-06 01:33:00,1.6318,1.6319,1.6318,1.6318,216500002.0
2008-05-06 01:34:00,1.6318,1.632,1.6318,1.632,277299996.0
2008-05-06 01:35:00,1.63205,1.63205,1.6319,1.632,242800002.0
2008-05-06 01:36:00,1.632,1.632,1.632,1.632,180000002.0
2008-05-06 01:37:00,1.632,1.6322,1.6319,1.6322,381299993.0
2008-05-06 01:38:00,1.6322,1.63225,1.6321,1.6321,56899999.0
2008-05-06 01:39:00,1.6321,1.6321,1.6321,1.6321,100299999.0
2008-05-06 01:40:00,1.6321,1.6321,1.6321,1.6321,179299989.0
2008-05-06 01:41:00,1.6321,1.6323,1.632,1.632,619999996.0
2008-05-06 01:42:00,1.632,1.632,1.6318,1.6318,249100001.0
2008-05-06 01:43:00,1.6319,1.6321,1.6319,1.6321,120700000.0
2008-05-06 01:44:00,1.6321,1.6323,1.632,1.63205,189800001.0
2008-05-06 01:45:00,1.632,1.6321,1.632,1.6321,253700000.0
2008-05-06 01:46:00,1.6321,1.6322,1.6321,1.63215,262599999.0
2008-05-06 01:47:00,1.63215,1.63215,1.6321,1.6321,155500000.0
2008-05-06 01:48:00,1.6321,1.6322,1.6321,1.6321,160499999.0
2008-05-06 01:49:00,1.63215,1.6323,1.6321,1.6321,295900000.0
2008-05-06 01:50:00,1.6321,1.6321,1.6321,1.6321,31000000.0
2008-05-06 01:51:00,1.6321,1.6321,1.6321,1.6321,31000000.0
2008-05-06 01:52:00,1.6321,1.6321,1.6321,1.6321,15500000.0
2008-05-06 01:53:00,1.63191,1.63209,1.63179,1.63202,185900000.0
2008-05-06 01:54:00,1.63169,1.63197,1.63169,1.63193,216200000.0
2008-05-06 01:55:00,1.63195,1.63204,1.63194,1.63198,311500000.0
2008-05-06 01:56:00,1.63165,1.63198,1.63165,1.63193,204100000.0
2008-05-06 01:57:00,1.6321,1.6321,1.6321,1.6321,2400000.0
2008-05-06 01:58:00,1.6321,1.6321,1.63205,1.6321,111500000.0
2008-05-06 01:59:00,1.63201,1.63216,1.63178,1.63195,155800000.0
2008-05-06 02:00:00,1.6321,1.6323,1.6321,1.6322,165100000.0
2008-05-06 02:01:00,1.6322,1.6324,1.6321,1.6322,634299998.0
2008-05-06 02:02:00,1.6321,1.6322,1.6321,1.6321,607899999.0
2008-05-06 02:03:00,1.6321,1.63225,1.6321,1.6321,246100000.0
2008-05-06 02:04:00,1.6321,1.6323,1.6321,1.6323,216200000.0
2008-05-06 02:05:00,1.6323,1.63235,1.6323,1.6323,270000000.0
2008-05-06 02:06:00,1.6323,1.6324,1.6321,1.6321,235000000.0
2008-05-06 02:07:00,1.63165,1.63193,1.63165,1.63178,368300003.0
2008-05-06 02:08:00,1.6321,1.6321,1.6321,1.6321,541800002.0
2008-05-06 02:09:00,1.6322,1.63225,1.6322,1.6322,80000000.0
2008-05-06 02:10:00,1.6322,1.63225,1.6322,1.6322,56000000.0
2008-05-06 02:11:00,1.63182,1.63192,1.63158,1.63192,329500003.0
2008-05-06 02:12:00,1.6317,1.63204,1.6316,1.6316,271700001.0
2008-05-06 02:13:00,1.6322,1.6322,1.6322,1.6322,96000000.0
2008-05-06 02:14:00,1.6322,1.6322,1.6322,1.6322,72000000.0
2008-05-06 02:15:00,1.6322,1.6322,1.6322,1.6322,24000000.0
2008-05-06 02:16:00,1.6322,1.63225,1.6321,1.6321,304600000.0
2008-05-06 02:17:00,1.6321,1.63215,1.6321,1.6321,403200000.0
2008-05-06 02:18:00,1.6321,1.6322,1.6321,1.6321,558199999.0
2008-05-06 02:19:00,1.6321,1.6321,1.6321,1.6321,222300001.0
2008-05-06 02:20:00,1.6321,1.6321,1.632,1.632,261599999.0
2008-05-06 02:21:00,1.632,1.63205,1.6315,1.6318,1374900002.0
2008-05-06 02:22:00,1.6318,1.6318,1.63155,1.63155,332200000.0
2008-05-06 02:23:00,1.63155,1.6317,1.63155,1.6316,535799992.0
2008-05-06 02:24:00,1.63165,1.63165,1.6316,1.6316,400299999.0
2008-05-06 02:25:00,1.6316,1.6321,1.6316,1.6321,376299994.0
2008-05-06 02:26:00,1.6321,1.63215,1.6321,1.6321,239700000.0
2008-05-06 02:27:00,1.6321,1.6321,1.6319,1.6319,866799979.0
2008-05-06 02:28:00,1.6319,1.632,1.6319,1.6319,1982499978.0
2008-05-06 02:29:00,1.6319,1.6319,1.6319,1.6319,1274399984.0
2008-05-06 02:30:00,1.6319,1.6319,1.6319,1.6319,719999997.0
2008-05-06 02:31:00,1.6319,1.6319,1.6319,1.6319,694399997.0
2008-05-06 02:32:00,1.6319,1.6321,1.6319,1.632,852999999.0
2008-05-06 02:33:00,1.632,1.632,1.6319,1.6319,1297599974.0
2008-05-06 02:34:00,1.6319,1.6319,1.6319,1.6319,1395199979.0
2008-05-06 02:35:00,1.6319,1.6321,1.6319,1.632,1647599994.0
2008-05-06 02:36:00,1.632,1.6323,1.632,1.6323,892299997.0
2008-05-06 02:37:00,1.63228,1.63228,1.63192,1.63201,339600000.0
2008-05-06 02:38:00,1.6323,1.6323,1.6323,1.6323,210500000.0
2008-05-06 02:39:00,1.6323,1.63235,1.6323,1.63235,124699998.0
2008-05-06 02:40:00,1.6323,1.6324,1.6323,1.63235,111500000.0
2008-05-06 02:41:00,1.63235,1.63235,1.6323,1.6323,51000000.0
2008-05-06 02:42:00,1.63212,1.63217,1.63195,1.63217,53200000.0
2008-05-06 02:43:00,1.63195,1.63213,1.63176,1.63213,25900000.0
2008-05-06 02:44:00,1.63201,1.63218,1.63184,1.63218,34200000.0
2008-05-06 02:45:00,1.6321,1.63222,1.6321,1.63218,61700000.0
2008-05-06 02:46:00,1.6323,1.6323,1.6323,1.6323,87300000.0
2008-05-06 02:47:00,1.6323,1.6323,1.6323,1.6323,317700000.0
2008-05-06 02:48:00,1.6323,1.6323,1.6323,1.6323,44900000.0
2008-05-06 02:49:00,1.6323,1.6323,1.6323,1.6323,90600000.0
2008-05-06 02:50:00,1.6323,1.6323,1.6323,1.6323,175100000.0
2008-05-06 02:51:00,1.6323,1.6323,1.6323,1.6323,49200000.0
2008-05-06 02:52:00,1.6323,1.6323,1.6323,1.6323,72600000.0
2008-05-06 02:53:00,1.6323,1.6323,1.6323,1.6323,108000000.0
2008-05-06 02:54:00,1.6323,1.6323,1.6323,1.6323,48000000.0
2008-05-06 02:55:00,1.6323,1.6324,1.6322,1.6323,400300005.0
2008-05-06 02:56:00,1.6323,1.6323,1.6323,1.6323,40500000.0
2008-05-06 02:57:00,1.6323,1.6323,1.6321,1.6322,135899998.0
2008-05-06 02:58:00,1.6322,1.6322,1.6321,1.6321,116700002.0
2008-05-06 02:59:00,1.6321,1.6321,1.6321,1.6321,109599995.0
2008-05-06 03:00:00,1.6321,1.6321,1.6319,1.6319,504299991.0
2008-05-06 03:01:00,1.6319,1.6319,1.6319,1.6319,320799999.0
2008-05-06 03:02:00,1.6319,1.632,1.6319,1.6319,1588999991.0
2008-05-06 03:03:00,1.6319,1.6319,1.6319,1.6319,857899981.0
2008-05-06 03:04:00,1.6319,1.6319,1.6319,1.6319,967999975.0
2008-05-06 03:05:00,1.6319,1.6319,1.6319,1.6319,731999976.0
2008-05-06 03:06:00,1.6319,1.6319,1.6319,1.6319,320800000.0
2008-05-06 03:07:00,1.6319,1.63215,1.6318,1.6318,186400000.0
2008-05-06 03:08:00,1.6318,1.6323,1.6318,1.632,496100001.0
2008-05-06 03:09:00,1.632,1.632,1.632,1.632,383200000.0
2008-05-06 03:10:00,1.632,1.632,1.6318,1.6318,169200000.0
2008-05-06 03:11:00,1.6318,1.6318,1.6318,1.6318,559200010.0
2008-05-06 03:12:00,1.6318,1.6321,1.6318,1.6318,926000018.0
2008-05-06 03:13:00,1.6318,1.6319,1.6318,1.6318,1201099998.0
2008-05-06 03:14:00,1.6318,1.632,1.6318,1.6318,670299998.0
2008-05-06 03:15:00,1.6318,1.6319,1.6318,1.6318,1316500011.0
2008-05-06 03:16:00,1.6319,1.6319,1.6318,1.6318,340200002.0
2008-05-06 03:17:00,1.6318,1.6319,1.6316,1.6316,645700004.0
2008-05-06 03:18:00,1.6316,1.6318,1.6313,1.6318,266200002.0
2008-05-06 03:19:00,1.6318,1.6319,1.6318,1.6318,577300009.0
2008-05-06 03:20:00,1.6318,1.6321,1.6318,1.6318,466300007.0
2008-05-06 03:21:00,1.6318,1.6318,1.6318,1.6318,246300009.0
2008-05-06 03:22:00,1.6318,1.6318,1.6318,1.6318,341500006.0
2008-05-06 03:23:00,1.6318,1.6318,1.6318,1.6318,92400000.0
2008-05-06 03:24:00,1.6318,1.6318,1.63175,1.6318,169099999.0
2008-05-06 03:25:00,1.6318,1.6318,1.6317,1.6317,655200007.0
2008-05-06 03:26:00,1.6317,1.6318,1.6317,1.6317,665100006.0
2008-05-06 03:27:00,1.6317,1.6317,1.6317,1.6317,528600005.0
2008-05-06 03:28:00,1.6317,1.632,1.6317,1.632,1606100026.0
2008-05-06 03:29:00,1.632,1.632,1.6314,1.6315,763400008.0
2008-05-06 03:30:00,1.6315,1.6315,1.6315,1.6315,667700015.0
2008-05-06 03:31:00,1.6315,1.6316,1.6315,1.6315,658500018.0
2008-05-06 03:32:00,1.6315,1.6316,1.6315,1.6315,482100001.0
2008-05-06 03:33:00,1.6315,1.6316,1.6315,1.6315,486800001.0
2008-05-06 03:34:00,1.6315,1.6317,1.6315,1.6317,159199998.0
2008-05-06 03:35:00,1.6318,1.6318,1.6315,1.6316,857700008.0
2008-05-06 03:36:00,1.6316,1.6318,1.6315,1.6315,639200004.0
2008-05-06 03:37:00,1.6315,1.6316,1.6315,1.6315,1549400026.0
2008-05-06 03:38:00,1.6315,1.6315,1.6315,1.6315,226700002.0
2008-05-06 03:39:00,1.6316,1.6316,1.6315,1.6316,600900001.0
2008-05-06 03:40:00,1.6316,1.6317,1.6316,1.6317,30800000.0
2008-05-06 03:41:00,1.6317,1.6317,1.6315,1.6315,366200004.0
2008-05-06 03:42:00,1.6315,1.6316,1.6315,1.6316,894499999.0
2008-05-06 03:43:00,1.6316,1.6316,1.6316,1.6316,84400000.0
2008-05-06 03:44:00,1.6316,1.6316,1.6311,1.6311,311699998.0
2008-05-06 03:45:00,1.6311,1.6311,1.631,1.631,632400000.0
2008-05-06 03:46:00,1.631,1.6314,1.631,1.631,424100002.0
2008-05-06 03:47:00,1.631,1.6313,1.631,1.631,762200004.0
2008-05-06 03:48:00,1.631,1.631,1.631,1.631,356300000.0
2008-05-06 03:49:00,1.631,1.631,1.631,1.631,1019500013.0
2008-05-06 03:50:00,1.631,1.6315,1.631,1.631,1535900024.0
2008-05-06 03:51:00,1.631,1.6311,1.631,1.6311,423000004.0
2008-05-06 03:52:00,1.6311,1.63125,1.6311,1.6312,257200000.0
2008-05-06 03:53:00,1.6312,1.6314,1.631,1.6311,741100004.0
2008-05-06 03:54:00,1.6311,1.6313,1.6311,1.6313,55100000.0
2008-05-06 03:55:00,1.6313,1.6313,1.6313,1.6313,56299999.0
2008-05-06 03:56:00,1.6313,1.6313,1.6313,1.6313,37500000.0
2008-05-06 03:57:00,1.63108,1.63114,1.63074,1.63092,146900000.0
2008-05-06 03:58:00,1.6313,1.6313,1.6313,1.6313,319400009.0
2008-05-06 03:59:00,1.63125,1.6314,1.63115,1.6313,97500000.0
2008-05-06 04:00:00,1.6313,1.6315,1.6313,1.6313,104600000.0
2008-05-06 04:01:00,1.6313,1.6315,1.6313,1.6315,315300002.0
2008-05-06 04:02:00,1.6315,1.6315,1.6313,1.6313,187800001.0
2008-05-06 04:03:00,1.6315,1.6315,1.6313,1.6314,302199993.0
2008-05-06 04:04:00,1.6314,1.6315,1.6313,1.6314,166099998.0
2008-05-06 04:05:00,1.6314,1.6315,1.6313,1.6314,176200000.0
2008-05-06 04:06:00,1.6314,1.6315,1.6313,1.6314,64800000.0
2008-05-06 04:07:00,1.6313,1.6313,1.6313,1.6313,17100000.0
2008-05-06 04:08:00,1.6314,1.6315,1.6314,1.6315,83700000.0
2008-05-06 04:09:00,1.6315,1.6317,1.6314,1.6315,151399999.0
2008-05-06 04:10:00,1.6315,1.6315,1.6314,1.6315,118699999.0
2008-05-06 04:11:00,1.6315,1.6316,1.6313,1.6313,124800000.0
2008-05-06 04:12:00,1.6313,1.6313,1.6313,1.6313,139700000.0
2008-05-06 04:13:00,1.6313,1.6313,1.6313,1.6313,12000000.0
2008-05-06 04:14:00,1.6313,1.6313,1.6313,1.6313,268500000.0
2008-05-06 04:15:00,1.6313,1.6314,1.6313,1.6313,136700000.0
2008-05-06 04:16:00,1.6314,1.6316,1.6313,1.6313,288300000.0
2008-05-06 04:17:00,1.63145,1.6316,1.6314,1.6316,229800000.0
2008-05-06 04:18:00,1.6316,1.6316,1.6313,1.6313,119100000.0
2008-05-06 04:19:00,1.6313,1.6314,1.6313,1.6313,236800000.0
2008-05-06 04:20:00,1.6313,1.6313,1.6312,1.6312,114500001.0
2008-05-06 04:21:00,1.6312,1.6313,1.6312,1.6312,453400003.0
2008-05-06 04:22:00,1.6312,1.6312,1.631,1.631,590000002.0
2008-05-06 04:23:00,1.631,1.631,1.6307,1.6307,533800000.0
2008-05-06 04:24:00,1.6307,1.6307,1.6304,1.6305,53400000.0
2008-05-06 04:25:00,1.6305,1.6308,1.6305,1.6307,232800000.0
2008-05-06 04:26:00,1.6306,1.6306,1.6305,1.6306,359999997.0
2008-05-06 04:27:00,1.6306,1.6306,1.6305,1.6305,161799997.0
2008-05-06 04:28:00,1.6305,1.6305,1.6305,1.6305,133200000.0
2008-05-06 04:29:00,1.6305,1.6308,1.6305,1.6308,94400000.0
2008-05-06 04:30:00,1.6308,1.6308,1.6306,1.6307,22700000.0
2008-05-06 04:31:00,1.6308,1.6308,1.6306,1.6306,30300000.0
2008-05-06 04:32:00,1.6306,1.6306,1.6306,1.6306,17100000.0
2008-05-06 04:33:00,1.6308,1.6308,1.6306,1.6306,34600000.0
2008-05-06 04:34:00,1.6306,1.6306,1.6306,1.6306,17100000.0
2008-05-06 04:35:00,1.63048,1.63054,1.63013,1.63043,56600000.0
2008-05-06 04:36:00,1.6306,1.6306,1.6306,1.6306,204299997.0
2008-05-06 04:37:00,1.63023,1.63048,1.63018,1.63048,42300000.0
2008-05-06 04:38:00,1.63015,1.63042,1.63014,1.63042,51600000.0
2008-05-06 04:39:00,1.63048,1.6305,1.63043,1.63048,34200000.0
2008-05-06 04:40:00,1.6306,1.6308,1.6306,1.6306,87799999.0
2008-05-06 04:41:00,1.6306,1.6308,1.6306,1.6308,185500000.0
2008-05-06 04:42:00,1.6307,1.6307,1.6306,1.6306,47000000.0
2008-05-06 04:43:00,1.63024,1.63046,1.63022,1.63046,19300000.0
2008-05-06 04:44:00,1.63042,1.63055,1.63032,1.63055,61300000.0
2008-05-06 04:45:00,1.63051,1.63053,1.63026,1.63032,27900000.0
2008-05-06 04:46:00,1.63019,1.63046,1.63019,1.63044,41300000.0
2008-05-06 04:47:00,1.6306,1.6306,1.6302,1.6306,118699995.0
2008-05-06 04:48:00,1.6306,1.6306,1.6306,1.6306,32100000.0
2008-05-06 04:49:00,1.6306,1.6307,1.6306,1.6307,6200000.0
2008-05-06 04:50:00,1.6306,1.6306,1.6306,1.6306,29400000.0
2008-05-06 04:51:00,1.6306,1.6306,1.6306,1.6306,46500000.0
2008-05-06 04:52:00,1.6306,1.6306,1.6306,1.6306,17400000.0
2008-05-06 04:53:00,1.6306,1.6306,1.6306,1.6306,29100000.0
2008-05-06 04:54:00,1.62997,1.63038,1.62997,1.63037,74199999.0
2008-05-06 04:55:00,1.63026,1.63031,1.63005,1.6302,53900000.0
2008-05-06 04:56:00,1.6306,1.6311,1.6306,1.6308,230300000.0
2008-05-06 04:57:00,1.6308,1.6308,1.6308,1.6308,78900000.0
2008-05-06 04:58:00,1.6308,1.6308,1.6308,1.6308,4800000.0
2008-05-06 04:59:00,1.6308,1.6308,1.6308,1.6308,24900000.0
2008-05-06 05:00:00,1.6308,1.6308,1.6306,1.6306,104000000.0
2008-05-06 05:01:00,1.6305,1.63065,1.63039,1.63065,38400000.0
2008-05-06 05:02:00,1.63038,1.63067,1.63038,1.63066,51900000.0
2008-05-06 05:03:00,1.6306,1.6309,1.6306,1.6306,300800000.0
2008-05-06 05:04:00,1.6306,1.6306,1.63055,1.63055,103799996.0
2008-05-06 05:05:00,1.63055,1.6306,1.63055,1.63055,18400000.0
2008-05-06 05:06:00,1.63055,1.6306,1.63055,1.6306,91599995.0
2008-05-06 05:07:00,1.6306,1.6306,1.6306,1.6306,1200000.0
2008-05-06 05:08:00,1.63055,1.6306,1.63055,1.63055,102399995.0
2008-05-06 05:09:00,1.63055,1.63065,1.63055,1.63055,20000000.0
2008-05-06 05:10:00,1.63019,1.63043,1.63011,1.63043,41300000.0
2008-05-06 05:11:00,1.63055,1.6306,1.63055,1.6306,49600000.0
2008-05-06 05:12:00,1.6306,1.6306,1.63055,1.6306,43999998.0
2008-05-06 05:13:00,1.6306,1.6307,1.6306,1.6307,18800000.0
2008-05-06 05:14:00,1.6307,1.6307,1.63065,1.6307,175199996.0
2008-05-06 05:15:00,1.63065,1.6307,1.63065,1.6307,6000000.0
2008-05-06 05:16:00,1.63065,1.6307,1.63065,1.6307,2800000.0
2008-05-06 05:17:00,1.6307,1.6307,1.63065,1.63065,14800000.0
2008-05-06 05:18:00,1.63065,1.6307,1.63065,1.6307,35999999.0
2008-05-06 05:19:00,1.63058,1.63065,1.63053,1.63053,2700000.0
2008-05-06 05:20:00,1.6307,1.6307,1.6307,1.6307,4400000.0
2008-05-06 05:21:00,1.63085,1.63105,1.6307,1.6307,18200000.0
2008-05-06 05:22:00,1.6307,1.6307,1.6307,1.6307,4000000.0
2008-05-06 05:23:00,1.6307,1.6307,1.6307,1.6307,1600000.0
2008-05-06 05:24:00,1.6307,1.6307,1.6307,1.6307,800000.0
2008-05-06 05:25:00,1.63095,1.63095,1.63065,1.63065,107999999.0
2008-05-06 05:26:00,1.63065,1.6307,1.63045,1.6305,389599992.0
2008-05-06 05:27:00,1.6305,1.63065,1.63045,1.6305,90800000.0
2008-05-06 05:28:00,1.6305,1.6305,1.6305,1.6305,800000.0
2008-05-06 05:29:00,1.6305,1.6305,1.63045,1.63045,40399999.0
2008-05-06 05:30:00,1.63045,1.6305,1.63045,1.6305,62399998.0
2008-05-06 05:31:00,1.63045,1.6305,1.63045,1.6305,47999998.0
2008-05-06 05:32:00,1.6306,1.6306,1.6306,1.6306,800000.0
2008-05-06 05:33:00,1.63055,1.6306,1.6305,1.6306,5600000.0
2008-05-06 05:34:00,1.63055,1.6306,1.6305,1.6306,9600000.0
2008-05-06 05:35:00,1.63055,1.6306,1.6305,1.6306,5200000.0
2008-05-06 05:36:00,1.63055,1.6306,1.6305,1.6305,6400000.0
2008-05-06 05:37:00,1.6306,1.6306,1.6305,1.6306,12000000.0
2008-05-06 05:38:00,1.6305,1.6306,1.6305,1.6306,8400000.0
2008-05-06 05:39:00,1.63005,1.63039,1.63005,1.63039,25500000.0
2008-05-06 05:40:00,1.6306,1.6306,1.6306,1.6306,400000.0
2008-05-06 05:41:00,1.6306,1.6306,1.6306,1.6306,800000.0
2008-05-06 05:42:00,1.6306,1.6306,1.6306,1.6306,1600000.0
2008-05-06 05:43:00,1.6306,1.6306,1.6306,1.6306,400000.0
2008-05-06 05:44:00,1.6306,1.6306,1.6306,1.6306,800000.0
2008-05-06 05:45:00,1.6306,1.6306,1.6305,1.6305,6800000.0
2008-05-06 05:46:00,1.6305,1.6306,1.63035,1.6305,101600000.0
2008-05-06 05:47:00,1.6305,1.6306,1.6305,1.6306,3600000.0
2008-05-06 05:48:00,1.63075,1.6308,1.6306,1.6306,5200000.0
2008-05-06 05:49:00,1.6307,1.6307,1.6306,1.6306,5600000.0
2008-05-06 05:50:00,1.6306,1.6308,1.6306,1.6308,1200000.0
2008-05-06 05:51:00,1.63065,1.63065,1.63045,1.6305,81999999.0
2008-05-06 05:52:00,1.6306,1.6306,1.6306,1.6306,1200000.0
2008-05-06 05:53:00,1.6306,1.6307,1.6306,1.6307,3100000.0
2008-05-06 05:54:00,1.63025,1.63054,1.63025,1.63054,2700000.0
2008-05-06 05:55:00,1.63065,1.6309,1.6306,1.6306,35200000.0
2008-05-06 05:56:00,1.6307,1.6308,1.6306,1.6306,28000000.0
2008-05-06 05:57:00,1.6306,1.6306,1.6306,1.6306,1600000.0
2008-05-06 05:58:00,1.6306,1.6306,1.6306,1.6306,1600000.0
2008-05-06 05:59:00,1.6306,1.6306,1.6306,1.6306,800000.0
2008-05-06 06:00:00,1.6306,1.6306,1.6305,1.6306,7200000.0
2008-05-06 06:01:00,1.6306,1.6306,1.6306,1.6306,1200000.0
2008-05-06 06:02:00,1.6306,1.6308,1.6305,1.6306,27600000.0
2008-05-06 06:03:00,1.6306,1.6306,1.6306,1.6306,2400000.0
2008-05-06 06:04:00,1.6307,1.6307,1.6306,1.6306,2000000.0
2008-05-06 06:05:00,1.63075,1.6308,1.63045,1.63045,47599998.0
2008-05-06 06:06:00,1.6305,1.63055,1.63045,1.63045,29199999.0
2008-05-06 06:07:00,1.63045,1.63055,1.63045,1.63045,71199997.0
2008-05-06 06:08:00,1.6305,1.63055,1.63045,1.63055,62799998.0
2008-05-06 06:09:00,1.63045,1.63055,1.63045,1.63045,93200004.0
2008-05-06 06:10:00,1.6305,1.63055,1.63045,1.63045,87800002.0
2008-05-06 06:11:00,1.63045,1.63055,1.63045,1.63055,47400000.0
2008-05-06 06:12:00,1.63045,1.63055,1.63045,1.63055,85200002.0
2008-05-06 06:13:00,1.6305,1.63055,1.6304,1.6305,308999999.0
2008-05-06 06:14:00,1.6305,1.6306,1.6304,1.6305,91599998.0
2008-05-06 06:15:00,1.6306,1.6308,1.6305,1.6307,21200000.0
2008-05-06 06:16:00,1.6307,1.6307,1.6305,1.6305,26400000.0
2008-05-06 06:17:00,1.6305,1.6305,1.6305,1.6305,400000.0
2008-05-06 06:18:00,1.63029,1.63039,1.63029,1.63039,46900000.0
2008-05-06 06:19:00,1.63049,1.63057,1.63032,1.63032,34900000.0
2008-05-06 06:20:00,1.63025,1.63055,1.63025,1.63055,58300000.0
2008-05-06 06:21:00,1.63045,1.6305,1.63045,1.6305,23199999.0
2008-05-06 06:22:00,1.6305,1.6305,1.6305,1.6305,1600000.0
2008-05-06 06:23:00,1.63043,1.63058,1.63037,1.63037,143000001.0
2008-05-06 06:24:00,1.6305,1.6305,1.6305,1.6305,3200000.0
2008-05-06 06:25:00,1.63045,1.6305,1.63045,1.63045,64000000.0
2008-05-06 06:26:00,1.63045,1.6305,1.63045,1.6305,120399998.0
2008-05-06 06:27:00,1.6305,1.6305,1.6305,1.6305,1200000.0
2008-05-06 06:28:00,1.6305,1.6305,1.63045,1.6305,30400000.0
2008-05-06 06:29:00,1.6305,1.6305,1.63045,1.63045,74800000.0
2008-05-06 06:30:00,1.6305,1.6305,1.63045,1.63045,50400000.0
2008-05-06 06:31:00,1.63045,1.63045,1.6304,1.63045,44600000.0
2008-05-06 06:32:00,1.63045,1.6305,1.63035,1.6304,28000000.0
2008-05-06 06:33:00,1.6304,1.6305,1.6304,1.6305,7200000.0
2008-05-06 06:34:00,1.6305,1.6305,1.6305,1.6305,4800000.0
2008-05-06 06:35:00,1.6305,1.63055,1.6305,1.6305,3100000.0
2008-05-06 06:36:00,1.6306,1.63065,1.6305,1.6305,48000000.0
2008-05-06 06:37:00,1.6305,1.6307,1.6305,1.6307,99600000.0
2008-05-06 06:38:00,1.6307,1.6307,1.6307,1.6307,8400000.0
2008-05-06 06:39:00,1.6307,1.6307,1.6307,1.6307,5200000.0
2008-05-06 06:40:00,1.6308,1.6308,1.6307,1.6307,12400000.0
2008-05-06 06:41:00,1.6307,1.6307,1.6307,1.6307,7200000.0
2008-05-06 06:42:00,1.6307,1.6307,1.63045,1.63045,95200000.0
2008-05-06 06:43:00,1.63045,1.631,1.63045,1.63095,115200000.0
2008-05-06 06:44:00,1.63095,1.63105,1.6305,1.6308,383200003.0
2008-05-06 06:45:00,1.6308,1.6308,1.63055,1.63055,53600000.0
2008-05-06 06:46:00,1.63055,1.6307,1.6304,1.6307,105800001.0
2008-05-06 06:47:00,1.63075,1.63115,1.63075,1.6308,80200000.0
2008-05-06 06:48:00,1.63075,1.6308,1.63075,1.6308,63999998.0
2008-05-06 06:49:00,1.6308,1.63095,1.6308,1.6308,40000000.0
2008-05-06 06:50:00,1.6308,1.6308,1.63075,1.6308,218400001.0
2008-05-06 06:51:00,1.63071,1.63071,1.63046,1.63069,8600000.0
2008-05-06 06:52:00,1.63075,1.6308,1.63075,1.6308,106799996.0
2008-05-06 06:53:00,1.63075,1.6308,1.63075,1.6308,30799999.0
2008-05-06 06:54:00,1.6308,1.6309,1.63075,1.6308,83999999.0
2008-05-06 06:55:00,1.63075,1.63075,1.63075,1.63075,119199999.0
2008-05-06 06:56:00,1.63075,1.6308,1.63075,1.63075,102000000.0
2008-05-06 06:57:00,1.63075,1.6308,1.63075,1.6308,163999999.0
2008-05-06 06:58:00,1.6308,1.63085,1.6304,1.6304,91600000.0
2008-05-06 06:59:00,1.6304,1.63045,1.63035,1.63045,391700001.0
2008-05-06 07:00:00,1.63045,1.63045,1.6304,1.6304,115400000.0
2008-05-06 07:01:00,1.6304,1.63065,1.6304,1.6305,153899999.0
2008-05-06 07:02:00,1.6305,1.6305,1.63045,1.63045,131499999.0
2008-05-06 07:03:00,1.63045,1.63045,1.63,1.63025,659600009.0
2008-05-06 07:04:00,1.63025,1.63035,1.63025,1.6303,604200007.0
2008-05-06 07:05:00,1.6303,1.63035,1.6303,1.63035,9600000.0
2008-05-06 07:06:00,1.62993,1.63022,1.62993,1.63003,68200000.0
2008-05-06 07:07:00,1.6304,1.63065,1.63035,1.6304,392000001.0
2008-05-06 07:08:00,1.6307,1.6307,1.6304,1.6304,25200000.0
2008-05-06 07:09:00,1.63055,1.6306,1.6304,1.6305,44000001.0
2008-05-06 07:10:00,1.63038,1.63041,1.63006,1.63025,118100000.0
2008-05-06 07:11:00,1.63055,1.63055,1.63027,1.63043,42700000.0
2008-05-06 07:12:00,1.6306,1.6307,1.6305,1.6307,62000000.0
2008-05-06 07:13:00,1.63075,1.6308,1.6307,1.6307,91200000.0
2008-05-06 07:14:00,1.6307,1.6307,1.6307,1.6307,2000000.0
2008-05-06 07:15:00,1.63055,1.63055,1.63026,1.63053,334000000.0
2008-05-06 07:16:00,1.6307,1.6307,1.63065,1.6307,43600000.0
2008-05-06 07:17:00,1.6307,1.6307,1.6304,1.6305,132800000.0
2008-05-06 07:18:00,1.63045,1.6307,1.6304,1.6304,84899999.0
2008-05-06 07:19:00,1.63045,1.6305,1.6304,1.6305,61900000.0
2008-05-06 07:20:00,1.6305,1.6305,1.63025,1.6304,138400000.0
2008-05-06 07:21:00,1.6305,1.6306,1.6303,1.63045,152600000.0
2008-05-06 07:22:00,1.6304,1.6306,1.6303,1.6306,38000000.0
2008-05-06 07:23:00,1.6307,1.6307,1.63045,1.6307,181300000.0
2008-05-06 07:24:00,1.6307,1.6308,1.6307,1.6307,54600000.0
2008-05-06 07:25:00,1.6307,1.6308,1.6307,1.6308,17200000.0
2008-05-06 07:26:00,1.6308,1.6308,1.6308,1.6308,2000000.0
2008-05-06 07:27:00,1.63038,1.63082,1.63038,1.63058,78099999.0
2008-05-06 07:28:00,1.6308,1.6308,1.6305,1.63055,52500000.0
2008-05-06 07:29:00,1.6305,1.63085,1.6305,1.63055,120800000.0
2008-05-06 07:30:00,1.63055,1.63095,1.63055,1.6306,100000000.0
2008-05-06 07:31:00,1.63055,1.6306,1.63055,1.6306,26700000.0
2008-05-06 07:32:00,1.6306,1.6307,1.6306,1.6306,42600001.0
2008-05-06 07:33:00,1.63065,1.6309,1.6305,1.6306,100100001.0
2008-05-06 07:34:00,1.63055,1.63055,1.63035,1.63035,7700000.0
2008-05-06 07:35:00,1.6304,1.63045,1.63035,1.6304,22400000.0
2008-05-06 07:36:00,1.63035,1.6307,1.63035,1.6307,2600000.0
2008-05-06 07:37:00,1.63075,1.63075,1.6307,1.6307,1000000.0
2008-05-06 07:38:00,1.6307,1.6307,1.6307,1.6307,800000.0
2008-05-06 07:39:00,1.6307,1.6307,1.6306,1.6306,40400000.0
2008-05-06 07:40:00,1.63075,1.6311,1.63075,1.6311,31100000.0
2008-05-06 07:41:00,1.63105,1.6317,1.63085,1.6315,71299999.0
2008-05-06 07:42:00,1.6315,1.63205,1.63135,1.63145,82900000.0
2008-05-06 07:43:00,1.63145,1.63145,1.63115,1.63135,78600000.0
2008-05-06 07:44:00,1.63135,1.63145,1.63125,1.63135,289900001.0
2008-05-06 07:45:00,1.63135,1.6316,1.63135,1.6314,29400000.0
2008-05-06 07:46:00,1.6314,1.6314,1.63135,1.6314,25000000.0
2008-05-06 07:47:00,1.63133,1.63136,1.63101,1.63136,5300000.0
2008-05-06 07:48:00,1.6314,1.6314,1.6314,1.6314,28000000.0
2008-05-06 07:49:00,1.6314,1.6314,1.6314,1.6314,36300000.0
2008-05-06 07:50:00,1.6314,1.6317,1.6314,1.6314,46200000.0
2008-05-06 07:51:00,1.6314,1.6314,1.631,1.63115,136900000.0
2008-05-06 07:52:00,1.6312,1.6312,1.6312,1.6312,132300000.0
2008-05-06 07:53:00,1.6312,1.6312,1.6307,1.6311,246099999.0
2008-05-06 07:54:00,1.63115,1.6312,1.6308,1.63095,49100000.0
2008-05-06 07:55:00,1.63095,1.6311,1.6309,1.6311,53900000.0
2008-05-06 07:56:00,1.6311,1.6311,1.631,1.6311,14200000.0
2008-05-06 07:57:00,1.6311,1.6311,1.63085,1.63095,56400000.0
2008-05-06 07:58:00,1.63095,1.631,1.63085,1.631,44800000.0
2008-05-06 07:59:00,1.63085,1.63105,1.63075,1.63085,683699997.0
2008-05-06 08:00:00,1.63085,1.63105,1.6308,1.63105,135800000.0
2008-05-06 08:01:00,1.63105,1.6311,1.631,1.631,164000000.0
2008-05-06 08:02:00,1.631,1.631,1.631,1.631,13000000.0
2008-05-06 08:03:00,1.631,1.6314,1.631,1.6313,381000000.0
2008-05-06 08:04:00,1.6313,1.6315,1.6313,1.63145,179800000.0
2008-05-06 08:05:00,1.63145,1.6316,1.6314,1.63145,128400000.0
2008-05-06 08:06:00,1.6315,1.63155,1.6311,1.6312,83500000.0
2008-05-06 08:07:00,1.6313,1.63145,1.6313,1.6314,40500000.0
2008-05-06 08:08:00,1.6314,1.6314,1.6314,1.6314,6400000.0
2008-05-06 08:09:00,1.6314,1.6315,1.6314,1.6315,12900000.0
2008-05-06 08:10:00,1.6315,1.6316,1.6315,1.6316,24000000.0
2008-05-06 08:11:00,1.6316,1.6316,1.6316,1.6316,6100000.0
2008-05-06 08:12:00,1.6316,1.6316,1.6315,1.6316,3844072.0
2008-05-06 08:13:00,1.6316,1.6316,1.6313,1.6313,12503516.0
2008-05-06 08:14:00,1.6313,1.6317,1.6313,1.63165,32965740.0
2008-05-06 08:15:00,1.6316,1.6317,1.6316,1.6317,13559444.0
2008-05-06 08:16:00,1.6317,1.6317,1.6312,1.6313,24862960.0
2008-05-06 08:17:00,1.6313,1.6313,1.6313,1.6313,600000.0
2008-05-06 08:18:00,1.6313,1.6314,1.6313,1.63135,28500000.0
2008-05-06 08:19:00,1.63135,1.6314,1.6313,1.63135,7700000.0
2008-05-06 08:20:00,1.63135,1.63135,1.6312,1.63125,83400000.0
2008-05-06 08:21:00,1.6313,1.6313,1.6312,1.63125,18800000.0
2008-05-06 08:22:00,1.6313,1.6313,1.63125,1.63125,258700000.0
2008-05-06 08:23:00,1.6313,1.6313,1.6312,1.6312,168900000.0
2008-05-06 08:24:00,1.63125,1.6313,1.6312,1.63125,10700000.0
2008-05-06 08:25:00,1.6313,1.63145,1.63125,1.6313,24800000.0
2008-05-06 08:26:00,1.63145,1.6316,1.6313,1.6316,34000000.0
2008-05-06 08:27:00,1.63155,1.6316,1.63135,1.63145,99400000.0
2008-05-06 08:28:00,1.63145,1.63155,1.6314,1.6314,6700000.0
2008-05-06 08:29:00,1.6314,1.6315,1.63135,1.6314,8100000.0
2008-05-06 08:30:00,1.6314,1.6316,1.6313,1.6313,69100000.0
2008-05-06 08:31:00,1.6313,1.63135,1.6313,1.63135,20900000.0
2008-05-06 08:32:00,1.63135,1.6315,1.6313,1.6314,29600000.0
2008-05-06 08:33:00,1.6314,1.6316,1.6313,1.6316,148200000.0
2008-05-06 08:34:00,1.6316,1.6317,1.63155,1.63155,10300000.0
2008-05-06 08:35:00,1.63155,1.63155,1.63155,1.63155,3200000.0
2008-05-06 08:36:00,1.6315,1.6316,1.6315,1.6316,22000000.0
2008-05-06 08:37:00,1.63155,1.6317,1.63155,1.6317,173200000.0
2008-05-06 08:38:00,1.63175,1.63175,1.63155,1.6316,131900000.0
2008-05-06 08:39:00,1.63155,1.6317,1.63155,1.6317,87800000.0
2008-05-06 08:40:00,1.6317,1.6318,1.6316,1.63165,56599999.0
2008-05-06 08:41:00,1.6317,1.63175,1.6316,1.63165,13500000.0
2008-05-06 08:42:00,1.63165,1.6318,1.6316,1.63165,29100000.0
2008-05-06 08:43:00,1.63165,1.6318,1.6316,1.63165,44000000.0
2008-05-06 08:44:00,1.63155,1.6316,1.6314,1.6315,25500000.0
2008-05-06 08:45:00,1.6315,1.6316,1.6314,1.6314,40000000.0
2008-05-06 08:46:00,1.63135,1.6314,1.63075,1.63095,70600000.0
2008-05-06 08:47:00,1.63095,1.631,1.6308,1.6308,91900000.0
2008-05-06 08:48:00,1.6308,1.6309,1.63055,1.63055,87400000.0
2008-05-06 08:49:00,1.63055,1.6306,1.63005,1.63015,99200000.0
2008-05-06 08:50:00,1.63015,1.63025,1.62985,1.63005,121800000.0
2008-05-06 08:51:00,1.63005,1.6302,1.62995,1.6301,172800000.0
2008-05-06 08:52:00,1.63005,1.63045,1.63,1.63015,384400000.0
2008-05-06 08:53:00,1.63015,1.6302,1.6301,1.6302,144300000.0
2008-05-06 08:54:00,1.6302,1.6303,1.63,1.6301,236999998.0
2008-05-06 08:55:00,1.6301,1.63055,1.6301,1.6305,47100000.0
2008-05-06 08:56:00,1.6306,1.6308,1.6304,1.6305,20600000.0
2008-05-06 08:57:00,1.6305,1.6305,1.63035,1.6304,27300000.0
2008-05-06 08:58:00,1.63045,1.63045,1.6303,1.6303,184800000.0
2008-05-06 08:59:00,1.6303,1.6305,1.63025,1.63035,100300000.0
2008-05-06 09:00:00,1.6304,1.6306,1.63035,1.63045,117800000.0
2008-05-06 09:01:00,1.6304,1.6306,1.63035,1.63045,210000000.0
2008-05-06 09:02:00,1.6305,1.63065,1.63045,1.6306,225000002.0
2008-05-06 09:03:00,1.6306,1.63065,1.63045,1.63045,289700001.0
2008-05-06 09:04:00,1.63045,1.63095,1.63045,1.6309,214500000.0
2008-05-06 09:05:00,1.6309,1.631,1.63065,1.63075,191399999.0
2008-05-06 09:06:00,1.6308,1.63105,1.6306,1.6306,104300000.0
2008-05-06 09:07:00,1.6306,1.63075,1.6306,1.6307,17600000.0
2008-05-06 09:08:00,1.6307,1.63115,1.6306,1.6311,106200000.0
2008-05-06 09:09:00,1.631,1.63135,1.63095,1.631,165700000.0
2008-05-06 09:10:00,1.631,1.6311,1.6309,1.6309,69900000.0
2008-05-06 09:11:00,1.6309,1.631,1.6308,1.631,81900000.0
2008-05-06 09:12:00,1.631,1.6311,1.63085,1.63085,84400000.0
2008-05-06 09:13:00,1.63085,1.63085,1.6304,1.6305,28200000.0
2008-05-06 09:14:00,1.6305,1.6306,1.6305,1.6306,27100000.0
2008-05-06 09:15:00,1.63055,1.6306,1.63005,1.63005,142400000.0
2008-05-06 09:16:00,1.63005,1.6301,1.62995,1.6301,52700000.0
2008-05-06 09:17:00,1.63005,1.63035,1.63,1.6303,97600000.0
2008-05-06 09:18:00,1.63035,1.6304,1.63025,1.6303,50200000.0
2008-05-06 09:19:00,1.6303,1.63045,1.63,1.63005,65400000.0
2008-05-06 09:20:00,1.6301,1.6301,1.62995,1.62995,97200000.0
2008-05-06 09:21:00,1.62995,1.6301,1.6299,1.63005,24900000.0
2008-05-06 09:22:00,1.6301,1.6302,1.63005,1.6302,44900000.0
2008-05-06 09:23:00,1.6302,1.6302,1.6301,1.6301,45400000.0
2008-05-06 09:24:00,1.6301,1.63035,1.6301,1.63015,48000000.0
2008-05-06 09:25:00,1.63015,1.63025,1.63005,1.6302,55600000.0
2008-05-06 09:26:00,1.63025,1.63045,1.63005,1.63045,55600000.0
2008-05-06 09:27:00,1.6304,1.6308,1.6303,1.63035,98600000.0
2008-05-06 09:28:00,1.63035,1.63045,1.6302,1.6304,23300000.0
2008-05-06 09:29:00,1.6304,1.6305,1.63015,1.6304,36900000.0
2008-05-06 09:30:00,1.6303,1.63065,1.6302,1.63055,69400000.0
2008-05-06 09:31:00,1.63055,1.63065,1.6303,1.63035,142600000.0
2008-05-06 09:32:00,1.6304,1.6304,1.62995,1.63,109600000.0
2008-05-06 09:33:00,1.63,1.6302,1.63,1.63015,45300000.0
2008-05-06 09:34:00,1.63015,1.6303,1.6301,1.63025,132200000.0
2008-05-06 09:35:00,1.63025,1.63055,1.6301,1.63025,139100000.0
2008-05-06 09:36:00,1.63015,1.6305,1.63015,1.63015,144900000.0
2008-05-06 09:37:00,1.63015,1.63015,1.63,1.63005,195600000.0
2008-05-06 09:38:00,1.63005,1.63015,1.63,1.63005,41300000.0
2008-05-06 09:39:00,1.63005,1.63015,1.63,1.63015,95700000.0
2008-05-06 09:40:00,1.6301,1.6302,1.63,1.63015,140700000.0
2008-05-06 09:41:00,1.63015,1.63045,1.6301,1.6302,274600000.0
2008-05-06 09:42:00,1.63025,1.63035,1.6302,1.63025,91700000.0
2008-05-06 09:43:00,1.63025,1.63045,1.63025,1.63035,124600000.0
2008-05-06 09:44:00,1.63035,1.63045,1.6301,1.6302,264300000.0
2008-05-06 09:45:00,1.6302,1.63025,1.63,1.63,144400000.0
2008-05-06 09:46:00,1.63,1.6303,1.63,1.6302,72900000.0
2008-05-06 09:47:00,1.6302,1.63025,1.63005,1.63005,154900000.0
2008-05-06 09:48:00,1.63005,1.63005,1.63,1.63005,222000000.0
2008-05-06 09:49:00,1.63005,1.63005,1.62995,1.62995,215200001.0
2008-05-06 09:50:00,1.62995,1.62995,1.62975,1.62995,208750000.0
2008-05-06 09:51:00,1.62995,1.63005,1.62985,1.62995,153300000.0
2008-05-06 09:52:00,1.62995,1.63,1.6299,1.6299,53500000.0
2008-05-06 09:53:00,1.6298,1.63035,1.6298,1.6303,212000000.0
2008-05-06 09:54:00,1.63025,1.63055,1.63025,1.63045,242700000.0
2008-05-06 09:55:00,1.6305,1.63065,1.6304,1.6305,262500000.0
2008-05-06 09:56:00,1.6305,1.6307,1.63045,1.6306,132600000.0
2008-05-06 09:57:00,1.6306,1.63115,1.6306,1.6309,299000000.0
2008-05-06 09:58:00,1.63095,1.63095,1.6306,1.6308,175100000.0
2008-05-06 09:59:00,1.63065,1.63075,1.63045,1.63055,189600001.0
2008-05-06 10:00:00,1.63055,1.6307,1.63045,1.6306,112800000.0
2008-05-06 10:01:00,1.6306,1.6309,1.63055,1.63085,88400000.0
2008-05-06 10:02:00,1.6309,1.6309,1.6308,1.6309,87200000.0
2008-05-06 10:03:00,1.63085,1.6311,1.63085,1.63095,165800000.0
2008-05-06 10:04:00,1.63095,1.631,1.6307,1.63085,141700000.0
2008-05-06 10:05:00,1.6308,1.63085,1.63065,1.6308,42600000.0
2008-05-06 10:06:00,1.6308,1.6308,1.63055,1.6306,104900000.0
2008-05-06 10:07:00,1.6306,1.6306,1.6305,1.63055,74900000.0
2008-05-06 10:08:00,1.63055,1.63055,1.63045,1.63055,43400000.0
2008-05-06 10:09:00,1.6306,1.6306,1.6304,1.6305,46300000.0
2008-05-06 10:10:00,1.6305,1.6305,1.63025,1.63025,89600000.0
2008-05-06 10:11:00,1.63025,1.63035,1.6302,1.6303,28100000.0
2008-05-06 10:12:00,1.63025,1.63025,1.62985,1.63,202300000.0
2008-05-06 10:13:00,1.62985,1.6302,1.62985,1.63015,178100000.0
2008-05-06 10:14:00,1.6302,1.63025,1.63005,1.63015,46500000.0
2008-05-06 10:15:00,1.6301,1.63025,1.63005,1.63005,68000000.0
2008-05-06 10:16:00,1.63005,1.63035,1.63005,1.63035,132900000.0
2008-05-06 10:17:00,1.63035,1.63065,1.63025,1.6303,90600000.0
2008-05-06 10:18:00,1.63025,1.63035,1.62985,1.62985,322100000.0
2008-05-06 10:19:00,1.62985,1.63035,1.62985,1.6301,138300000.0
2008-05-06 10:20:00,1.63015,1.63025,1.6301,1.63015,184600000.0
2008-05-06 10:21:00,1.63015,1.63025,1.63005,1.63005,181000000.0
2008-05-06 10:22:00,1.63005,1.6301,1.62995,1.6301,135900000.0
2008-05-06 10:23:00,1.6301,1.63015,1.62995,1.63,93700000.0
2008-05-06 10:24:00,1.63,1.63,1.62985,1.62995,30400000.0
2008-05-06 10:25:00,1.6299,1.62995,1.6299,1.6299,5600000.0
2008-05-06 10:26:00,1.6299,1.6299,1.62975,1.62975,6800000.0
2008-05-06 10:27:00,1.6298,1.62995,1.62975,1.6299,49500000.0
2008-05-06 10:28:00,1.62995,1.62995,1.6297,1.62975,19600000.0
2008-05-06 10:29:00,1.6298,1.62985,1.6298,1.6298,5400000.0
2008-05-06 10:30:00,1.62975,1.6298,1.62915,1.6292,266500000.0
2008-05-06 10:31:00,1.62915,1.6292,1.62885,1.62885,303100000.0
2008-05-06 10:32:00,1.62885,1.6289,1.62875,1.6288,145500000.0
2008-05-06 10:33:00,1.62875,1.62885,1.62825,1.62825,273150000.0
2008-05-06 10:34:00,1.62825,1.62845,1.62795,1.628,160099999.0
2008-05-06 10:35:00,1.62805,1.62825,1.6277,1.62805,456800000.0
2008-05-06 10:36:00,1.62795,1.6283,1.62785,1.62825,251399999.0
2008-05-06 10:37:00,1.6283,1.62835,1.62815,1.62825,198800004.0
2008-05-06 10:38:00,1.62825,1.62825,1.62815,1.6282,193700002.0
2008-05-06 10:39:00,1.62825,1.62825,1.62815,1.62825,162999999.0
2008-05-06 10:40:00,1.62825,1.6287,1.62825,1.6286,342100000.0
2008-05-06 10:41:00,1.62865,1.62865,1.6285,1.62855,506599999.0
2008-05-06 10:42:00,1.62855,1.62875,1.62855,1.62875,502200001.0
2008-05-06 10:43:00,1.62875,1.62885,1.62865,1.62875,322200000.0
2008-05-06 10:44:00,1.6287,1.62875,1.62855,1.6286,84200000.0
2008-05-06 10:45:00,1.6286,1.62875,1.6286,1.62865,181699999.0
2008-05-06 10:46:00,1.62865,1.62875,1.62855,1.62875,425900000.0
2008-05-06 10:47:00,1.62875,1.6288,1.6286,1.6286,181199996.0
2008-05-06 10:48:00,1.62855,1.62865,1.62815,1.62815,388100003.0
2008-05-06 10:49:00,1.62815,1.6284,1.62805,1.62815,427600001.0
2008-05-06 10:50:00,1.6282,1.62825,1.62805,1.6281,545900000.0
2008-05-06 10:51:00,1.62815,1.62825,1.6281,1.62815,576300000.0
2008-05-06 10:52:00,1.62815,1.62815,1.6279,1.62795,511800000.0
2008-05-06 10:53:00,1.628,1.62805,1.6279,1.62795,932199998.0
2008-05-06 10:54:00,1.62795,1.62795,1.6275,1.62765,681900002.0
2008-05-06 10:55:00,1.62765,1.6277,1.62745,1.62745,1007400000.0
2008-05-06 10:56:00,1.62745,1.62765,1.62745,1.6275,475200001.0
2008-05-06 10:57:00,1.62755,1.62755,1.6274,1.62745,450400000.0
2008-05-06 10:58:00,1.6275,1.62765,1.6275,1.6276,157300000.0
2008-05-06 10:59:00,1.62755,1.62775,1.62755,1.62755,287100005.0
2008-05-06 11:00:00,1.62755,1.62765,1.62725,1.6273,854800002.0
2008-05-06 11:01:00,1.62735,1.6277,1.6273,1.6277,370100000.0
2008-05-06 11:02:00,1.62775,1.62775,1.62745,1.62745,672500005.0
2008-05-06 11:03:00,1.62745,1.6279,1.62745,1.6277,850500002.0
2008-05-06 11:04:00,1.62765,1.6278,1.62755,1.62765,575800000.0
2008-05-06 11:05:00,1.62765,1.6277,1.6271,1.6274,270900001.0
2008-05-06 11:06:00,1.62735,1.6276,1.62725,1.62755,208200001.0
2008-05-06 11:07:00,1.6275,1.62765,1.62745,1.62745,481100001.0
2008-05-06 11:08:00,1.62745,1.62775,1.62745,1.62755,220100002.0
2008-05-06 11:09:00,1.62755,1.6276,1.6275,1.62755,193899997.0
2008-05-06 11:10:00,1.62755,1.6276,1.6275,1.6276,58000000.0
2008-05-06 11:11:00,1.6276,1.62775,1.6276,1.6277,163600000.0
2008-05-06 11:12:00,1.62775,1.62775,1.62775,1.62775,59000000.0
2008-05-06 11:13:00,1.62775,1.628,1.62775,1.628,144800000.0
2008-05-06 11:14:00,1.62795,1.62805,1.62765,1.6277,260700000.0
2008-05-06 11:15:00,1.62765,1.6278,1.62765,1.62775,104000000.0
2008-05-06 11:16:00,1.62765,1.62785,1.6276,1.62775,179500000.0
2008-05-06 11:17:00,1.62775,1.62775,1.62765,1.6277,146700000.0
2008-05-06 11:18:00,1.6277,1.6278,1.6275,1.6275,203700000.0
2008-05-06 11:19:00,1.62745,1.6278,1.62745,1.62775,248400000.0
2008-05-06 11:20:00,1.62775,1.62775,1.6275,1.6276,110600000.0
2008-05-06 11:21:00,1.62765,1.62775,1.62765,1.62765,355800000.0
2008-05-06 11:22:00,1.6276,1.62775,1.6276,1.62775,241900006.0
2008-05-06 11:23:00,1.62775,1.62775,1.62765,1.62775,343100005.0
2008-05-06 11:24:00,1.62775,1.62775,1.6276,1.6276,394600001.0
2008-05-06 11:25:00,1.6276,1.628,1.62755,1.628,511900000.0
2008-05-06 11:26:00,1.62795,1.62805,1.62785,1.6279,110000000.0
2008-05-06 11:27:00,1.62785,1.62805,1.62785,1.62805,45900000.0
2008-05-06 11:28:00,1.62805,1.62805,1.62795,1.62795,151200000.0
2008-05-06 11:29:00,1.62795,1.62815,1.62785,1.628,263800000.0
2008-05-06 11:30:00,1.62795,1.62795,1.62785,1.6279,430700000.0
2008-05-06 11:31:00,1.62785,1.628,1.62785,1.62795,225800000.0
2008-05-06 11:32:00,1.62795,1.62805,1.62785,1.62795,307500000.0
2008-05-06 11:33:00,1.6279,1.628,1.62785,1.628,43800000.0
2008-05-06 11:34:00,1.62795,1.62805,1.62765,1.628,187199999.0
2008-05-06 11:35:00,1.628,1.62805,1.62785,1.6279,240400000.0
2008-05-06 11:36:00,1.62785,1.628,1.6274,1.62745,201500000.0
2008-05-06 11:37:00,1.62745,1.62785,1.62745,1.62775,19700000.0
2008-05-06 11:38:00,1.62775,1.62785,1.62775,1.62785,66600000.0
2008-05-06 11:39:00,1.62785,1.62795,1.62785,1.62795,27900000.0
2008-05-06 11:40:00,1.6279,1.62795,1.62755,1.62775,362000001.0
2008-05-06 11:41:00,1.62775,1.62795,1.62765,1.6278,89300000.0
2008-05-06 11:42:00,1.6277,1.6278,1.6272,1.62755,173599999.0
2008-05-06 11:43:00,1.6276,1.62775,1.62745,1.6277,99200001.0
2008-05-06 11:44:00,1.62775,1.62795,1.62765,1.62795,128100000.0
2008-05-06 11:45:00,1.62795,1.6281,1.6278,1.62805,267400000.0
2008-05-06 11:46:00,1.62805,1.6282,1.62765,1.6277,171300002.0
2008-05-06 11:47:00,1.6278,1.62815,1.62775,1.62805,412000000.0
2008-05-06 11:48:00,1.62805,1.62815,1.62805,1.6281,133800000.0
2008-05-06 11:49:00,1.6281,1.6282,1.62795,1.628,229600000.0
2008-05-06 11:50:00,1.62805,1.6281,1.6277,1.62795,148200000.0
2008-05-06 11:51:00,1.6279,1.6281,1.6278,1.62805,480700001.0
2008-05-06 11:52:00,1.6281,1.6281,1.62775,1.62785,221600000.0
2008-05-06 11:53:00,1.62785,1.6279,1.62775,1.6278,108800000.0
2008-05-06 11:54:00,1.62785,1.628,1.6278,1.62785,193800000.0
2008-05-06 11:55:00,1.6279,1.628,1.6278,1.6278,80900000.0
2008-05-06 11:56:00,1.62785,1.62795,1.6278,1.6279,99000000.0
2008-05-06 11:57:00,1.62795,1.62815,1.62795,1.628,214500000.0
2008-05-06 11:58:00,1.62805,1.6282,1.62795,1.62805,190900001.0
2008-05-06 11:59:00,1.628,1.62805,1.62785,1.628,59700000.0
2008-05-06 12:00:00,1.628,1.628,1.62795,1.628,4000000.0
2008-05-06 12:01:00,1.62795,1.62805,1.62795,1.62795,104300000.0
2008-05-06 12:02:00,1.62795,1.62805,1.62795,1.628,21500000.0
2008-05-06 12:03:00,1.628,1.628,1.62785,1.62785,115699999.0
2008-05-06 12:04:00,1.62785,1.628,1.62785,1.62795,43100000.0
2008-05-06 12:05:00,1.62795,1.62825,1.62795,1.62815,102300000.0
2008-05-06 12:06:00,1.62815,1.62815,1.62795,1.62795,67600000.0
2008-05-06 12:07:00,1.62795,1.62795,1.6279,1.6279,10800000.0
2008-05-06 12:08:00,1.6279,1.6279,1.62775,1.62785,64700000.0
2008-05-06 12:09:00,1.6278,1.62785,1.62755,1.6276,127500000.0
2008-05-06 12:10:00,1.62755,1.6276,1.6274,1.6275,199799999.0
2008-05-06 12:11:00,1.62745,1.62775,1.62725,1.62725,245400000.0
2008-05-06 12:12:00,1.62725,1.628,1.62715,1.6278,189000000.0
2008-05-06 12:13:00,1.6277,1.62785,1.62745,1.6275,85499999.0
2008-05-06 12:14:00,1.6275,1.62775,1.62745,1.62765,94299999.0
2008-05-06 12:15:00,1.62765,1.62775,1.62765,1.6277,90200000.0
2008-05-06 12:16:00,1.62765,1.6277,1.62755,1.6276,131100001.0
2008-05-06 12:17:00,1.62765,1.62815,1.62765,1.6281,123500000.0
2008-05-06 12:18:00,1.6281,1.62825,1.628,1.6281,202200000.0
2008-05-06 12:19:00,1.62815,1.62815,1.62795,1.62795,35000000.0
2008-05-06 12:20:00,1.62795,1.62795,1.6279,1.6279,7600000.0
2008-05-06 12:21:00,1.62785,1.6279,1.62775,1.62785,24300000.0
2008-05-06 12:22:00,1.62785,1.628,1.62775,1.62775,100100000.0
2008-05-06 12:23:00,1.6277,1.62775,1.62755,1.62755,113699999.0
2008-05-06 12:24:00,1.62755,1.62775,1.62755,1.62775,56000000.0
2008-05-06 12:25:00,1.62775,1.62795,1.62765,1.62765,176800001.0
2008-05-06 12:26:00,1.6277,1.6278,1.6276,1.6277,92000000.0
2008-05-06 12:27:00,1.62765,1.6278,1.6276,1.62765,56700000.0
2008-05-06 12:28:00,1.6276,1.6277,1.62755,1.6277,212800000.0
2008-05-06 12:29:00,1.62765,1.62765,1.62755,1.62765,24700000.0
2008-05-06 12:30:00,1.6276,1.62765,1.62755,1.6276,1600000.0
2008-05-06 12:31:00,1.6276,1.62775,1.62745,1.6277,58800000.0
2008-05-06 12:32:00,1.62765,1.6277,1.6276,1.6277,158700000.0
2008-05-06 12:33:00,1.62765,1.62775,1.62765,1.6277,72600000.0
2008-05-06 12:34:00,1.6277,1.6277,1.62765,1.62765,126700000.0
2008-05-06 12:35:00,1.62765,1.62775,1.6276,1.6277,112500000.0
2008-05-06 12:36:00,1.6277,1.62805,1.62765,1.62795,139200000.0
2008-05-06 12:37:00,1.62795,1.62805,1.6278,1.62795,253000000.0
2008-05-06 12:38:00,1.62795,1.62795,1.6278,1.62785,82700000.0
2008-05-06 12:39:00,1.62785,1.62825,1.62785,1.6281,485899999.0
2008-05-06 12:40:00,1.6281,1.62825,1.62805,1.6281,32200000.0
2008-05-06 12:41:00,1.62805,1.6283,1.62805,1.62815,230999999.0
2008-05-06 12:42:00,1.62815,1.62865,1.62815,1.6286,723299993.0
2008-05-06 12:43:00,1.6286,1.62875,1.62855,1.62865,204199999.0
2008-05-06 12:44:00,1.62865,1.62865,1.6284,1.62845,91000000.0
2008-05-06 12:45:00,1.62845,1.62855,1.6283,1.62835,337500001.0
2008-05-06 12:46:00,1.62835,1.62855,1.62835,1.62855,318600001.0
2008-05-06 12:47:00,1.62855,1.6288,1.6284,1.62875,489200005.0
2008-05-06 12:48:00,1.62875,1.62895,1.6287,1.62895,235800000.0
2008-05-06 12:49:00,1.62895,1.629,1.62885,1.629,192500006.0
2008-05-06 12:50:00,1.629,1.62945,1.62895,1.6294,348300000.0
2008-05-06 12:51:00,1.62945,1.62945,1.62925,1.62925,262800000.0
2008-05-06 12:52:00,1.62925,1.62935,1.6291,1.62935,119200000.0
2008-05-06 12:53:00,1.62935,1.62935,1.62905,1.6292,207399999.0
2008-05-06 12:54:00,1.62915,1.62915,1.62905,1.62915,32300000.0
2008-05-06 12:55:00,1.6292,1.6292,1.62915,1.6292,75800000.0
2008-05-06 12:56:00,1.62915,1.62935,1.629,1.62935,35200000.0
2008-05-06 12:57:00,1.62935,1.62955,1.62915,1.6293,81900000.0
2008-05-06 12:58:00,1.62935,1.6294,1.6293,1.62935,32800000.0
2008-05-06 12:59:00,1.62935,1.62935,1.6293,1.6293,2600000.0
2008-05-06 13:00:00,1.6293,1.62935,1.62915,1.62925,59100000.0
2008-05-06 13:01:00,1.62925,1.6293,1.62915,1.62925,69400000.0
2008-05-06 13:02:00,1.62925,1.6293,1.62915,1.6293,40400000.0
2008-05-06 13:03:00,1.62925,1.62935,1.62915,1.6293,116500001.0
2008-05-06 13:04:00,1.62925,1.6293,1.6292,1.62925,57200000.0
2008-05-06 13:05:00,1.62925,1.62925,1.62895,1.6291,246799999.0
2008-05-06 13:06:00,1.62915,1.62915,1.6288,1.62895,99400000.0
2008-05-06 13:07:00,1.62895,1.62905,1.62885,1.6289,119000000.0
2008-05-06 13:08:00,1.62885,1.62885,1.62875,1.6288,102700000.0
2008-05-06 13:09:00,1.62885,1.62885,1.62875,1.6288,53800000.0
2008-05-06 13:10:00,1.62875,1.6288,1.6287,1.62875,86500000.0
2008-05-06 13:11:00,1.62875,1.62875,1.62825,1.62835,84200000.0
2008-05-06 13:12:00,1.62845,1.62845,1.62795,1.62805,168300000.0
2008-05-06 13:13:00,1.62805,1.6281,1.62775,1.62805,47200000.0
2008-05-06 13:14:00,1.62805,1.62815,1.62795,1.628,22700000.0
2008-05-06 13:15:00,1.62805,1.62815,1.62795,1.6281,99500000.0
2008-05-06 13:16:00,1.62815,1.62865,1.62815,1.62855,195600000.0
2008-05-06 13:17:00,1.62855,1.62855,1.6285,1.6285,4600000.0
2008-05-06 13:18:00,1.62855,1.62855,1.62835,1.6285,69000000.0
2008-05-06 13:19:00,1.6285,1.6285,1.62815,1.6282,60900000.0
2008-05-06 13:20:00,1.62825,1.6283,1.62815,1.6282,12700000.0
2008-05-06 13:21:00,1.62815,1.6283,1.6281,1.62825,83000000.0
2008-05-06 13:22:00,1.62825,1.62835,1.62825,1.62835,111900000.0
2008-05-06 13:23:00,1.62835,1.62855,1.62835,1.6284,93400000.0
2008-05-06 13:24:00,1.6284,1.62845,1.62835,1.62835,127400000.0
2008-05-06 13:25:00,1.62835,1.6284,1.62825,1.62835,263400000.0
2008-05-06 13:26:00,1.62835,1.6284,1.62825,1.6283,115100000.0
2008-05-06 13:27:00,1.6284,1.6284,1.62815,1.62825,221100000.0
2008-05-06 13:28:00,1.62825,1.6283,1.6282,1.6283,26100000.0
2008-05-06 13:29:00,1.62825,1.6283,1.628,1.6281,105600000.0
2008-05-06 13:30:00,1.6281,1.62815,1.6278,1.6279,70300000.0
2008-05-06 13:31:00,1.62795,1.6281,1.62785,1.628,72000000.0
2008-05-06 13:32:00,1.628,1.628,1.6278,1.6279,94700000.0
2008-05-06 13:33:00,1.62785,1.628,1.62755,1.62755,172500001.0
2008-05-06 13:34:00,1.62755,1.6278,1.62745,1.62755,286900000.0
2008-05-06 13:35:00,1.62755,1.62775,1.62755,1.62775,241000000.0
2008-05-06 13:36:00,1.62775,1.62775,1.62745,1.62755,218100000.0
2008-05-06 13:37:00,1.62755,1.62755,1.62725,1.6274,184100000.0
2008-05-06 13:38:00,1.62745,1.62745,1.62705,1.62715,203700000.0
2008-05-06 13:39:00,1.62715,1.62725,1.62705,1.62715,169199998.0
2008-05-06 13:40:00,1.62715,1.6276,1.62715,1.62755,172800000.0
2008-05-06 13:41:00,1.62755,1.62755,1.62725,1.62725,276700000.0
2008-05-06 13:42:00,1.62725,1.6274,1.62715,1.6273,360800001.0
2008-05-06 13:43:00,1.62725,1.62735,1.62685,1.6271,356200000.0
2008-05-06 13:44:00,1.62705,1.6271,1.62695,1.6271,150300000.0
2008-05-06 13:45:00,1.6271,1.6271,1.62655,1.6267,650300000.0
2008-05-06 13:46:00,1.62665,1.62685,1.62625,1.62675,595500003.0
2008-05-06 13:47:00,1.62675,1.62695,1.62665,1.62685,419700001.0
2008-05-06 13:48:00,1.6268,1.62705,1.62675,1.62675,349300000.0
2008-05-06 13:49:00,1.62675,1.62675,1.6265,1.6267,759600000.0
2008-05-06 13:50:00,1.6267,1.62725,1.62665,1.6272,190299999.0
2008-05-06 13:51:00,1.62725,1.62725,1.62705,1.6272,38300000.0
2008-05-06 13:52:00,1.6272,1.62735,1.62695,1.62715,153700000.0
2008-05-06 13:53:00,1.62715,1.62745,1.62715,1.62735,183700000.0
2008-05-06 13:54:00,1.62735,1.62735,1.62735,1.62735,63000000.0
2008-05-06 13:55:00,1.62735,1.6275,1.62735,1.62735,109100000.0
2008-05-06 13:56:00,1.6274,1.62745,1.6274,1.62745,91700000.0
2008-05-06 13:57:00,1.62745,1.62745,1.6273,1.6273,177800000.0
2008-05-06 13:58:00,1.6273,1.6273,1.6273,1.6273,1500000.0
2008-05-06 13:59:00,1.6273,1.6273,1.62725,1.62725,21100000.0
2008-05-06 14:00:00,1.62725,1.6273,1.62715,1.62725,270799999.0
2008-05-06 14:01:00,1.62725,1.62735,1.62725,1.6273,41800000.0
2008-05-06 14:02:00,1.62725,1.6273,1.6272,1.62725,15200000.0
2008-05-06 14:03:00,1.62725,1.6273,1.62685,1.627,253900000.0
2008-05-06 14:04:00,1.627,1.6271,1.62665,1.62675,210700000.0
2008-05-06 14:05:00,1.62675,1.6278,1.62655,1.6268,268600000.0
2008-05-06 14:06:00,1.62675,1.6273,1.62675,1.62695,349100001.0
2008-05-06 14:07:00,1.62695,1.627,1.62675,1.62685,254600000.0
2008-05-06 14:08:00,1.6269,1.62695,1.62665,1.62675,75500000.0
2008-05-06 14:09:00,1.62675,1.62695,1.6267,1.62675,35200000.0
2008-05-06 14:10:00,1.6267,1.6275,1.6267,1.6273,171600000.0
2008-05-06 14:11:00,1.62725,1.62735,1.62685,1.62695,119600000.0
2008-05-06 14:12:00,1.627,1.62725,1.6269,1.62725,84900000.0
2008-05-06 14:13:00,1.6272,1.62725,1.62705,1.62705,82400000.0
2008-05-06 14:14:00,1.627,1.6273,1.627,1.627,224500000.0
2008-05-06 14:15:00,1.627,1.62735,1.62695,1.6272,278000000.0
2008-05-06 14:16:00,1.62715,1.62725,1.62705,1.6272,212900001.0
2008-05-06 14:17:00,1.6272,1.62725,1.62715,1.62725,268600000.0
2008-05-06 14:18:00,1.62725,1.62745,1.6272,1.62745,266400002.0
2008-05-06 14:19:00,1.62745,1.62755,1.62725,1.62735,484599997.0
2008-05-06 14:20:00,1.62735,1.62745,1.6273,1.62745,544099999.0
2008-05-06 14:21:00,1.62745,1.62755,1.62735,1.6275,56900000.0
2008-05-06 14:22:00,1.62755,1.62755,1.62745,1.6275,108899999.0
2008-05-06 14:23:00,1.6275,1.6279,1.6275,1.6278,502100002.0
2008-05-06 14:24:00,1.62785,1.6281,1.6278,1.6279,246099999.0
2008-05-06 14:25:00,1.62795,1.62795,1.6274,1.6277,168100000.0
2008-05-06 14:26:00,1.62765,1.62775,1.6276,1.6276,46100000.0
2008-05-06 14:27:00,1.62755,1.62785,1.62755,1.62785,188500000.0
2008-05-06 14:28:00,1.62785,1.6279,1.62775,1.6279,183300000.0
2008-05-06 14:29:00,1.62795,1.62805,1.62775,1.62795,77000000.0
2008-05-06 14:30:00,1.62795,1.62805,1.6278,1.6278,38100000.0
2008-05-06 14:31:00,1.6277,1.62785,1.62765,1.6278,335899997.0
2008-05-06 14:32:00,1.62775,1.62785,1.62765,1.6278,120700000.0
2008-05-06 14:33:00,1.62775,1.62795,1.62765,1.62785,266800001.0
2008-05-06 14:34:00,1.62785,1.62795,1.62745,1.62755,324800001.0
2008-05-06 14:35:00,1.62755,1.62765,1.62735,1.6274,273900001.0
2008-05-06 14:36:00,1.6274,1.6274,1.62705,1.62725,354000000.0
2008-05-06 14:37:00,1.6272,1.62755,1.6272,1.62755,56800000.0
2008-05-06 14:38:00,1.6275,1.62755,1.6271,1.6271,195700000.0
2008-05-06 14:39:00,1.62705,1.6272,1.62685,1.627,304300001.0
2008-05-06 14:40:00,1.627,1.627,1.62675,1.62695,134100000.0
2008-05-06 14:41:00,1.62695,1.6272,1.6268,1.6272,172600001.0
2008-05-06 14:42:00,1.6272,1.62725,1.62705,1.6271,219700000.0
2008-05-06 14:43:00,1.62715,1.62715,1.62675,1.62705,357000002.0
2008-05-06 14:44:00,1.62705,1.62705,1.62655,1.62675,223900000.0
2008-05-06 14:45:00,1.62675,1.62685,1.6266,1.62675,415599998.0
2008-05-06 14:46:00,1.6268,1.62685,1.62665,1.62685,155400001.0
2008-05-06 14:47:00,1.62675,1.6269,1.62645,1.62665,885700004.0
2008-05-06 14:48:00,1.6267,1.6268,1.62665,1.6268,254800000.0
2008-05-06 14:49:00,1.62675,1.6268,1.62665,1.6267,135100000.0
2008-05-06 14:50:00,1.62675,1.6268,1.6265,1.62655,626999998.0
2008-05-06 14:51:00,1.62655,1.6266,1.62635,1.62645,646199999.0
2008-05-06 14:52:00,1.62635,1.6267,1.62635,1.62645,474600003.0
2008-05-06 14:53:00,1.62645,1.62645,1.62625,1.62625,333100000.0
2008-05-06 14:54:00,1.6263,1.62655,1.6262,1.62655,127600000.0
2008-05-06 14:55:00,1.62655,1.62665,1.62635,1.62635,176800001.0
2008-05-06 14:56:00,1.62635,1.62645,1.6262,1.62635,312700000.0
2008-05-06 14:57:00,1.62635,1.62685,1.62635,1.6268,265600000.0
2008-05-06 14:58:00,1.62685,1.6269,1.62675,1.62675,158800000.0
2008-05-06 14:59:00,1.62675,1.62675,1.62635,1.62635,327500002.0
2008-05-06 15:00:00,1.62635,1.62655,1.6263,1.62645,137000000.0
2008-05-06 15:01:00,1.62645,1.6266,1.62625,1.62625,403200000.0
2008-05-06 15:02:00,1.62625,1.62635,1.62615,1.62625,333600000.0
2008-05-06 15:03:00,1.62625,1.6264,1.62625,1.62635,120600000.0
2008-05-06 15:04:00,1.62635,1.62655,1.62635,1.6265,306500000.0
2008-05-06 15:05:00,1.6265,1.62655,1.6262,1.62625,135100000.0
2008-05-06 15:06:00,1.62625,1.62625,1.62585,1.626,366700000.0
2008-05-06 15:07:00,1.62605,1.62605,1.62565,1.62565,623299997.0
2008-05-06 15:08:00,1.62565,1.62615,1.62565,1.62615,137600000.0
2008-05-06 15:09:00,1.62605,1.6262,1.6258,1.6259,196000000.0
2008-05-06 15:10:00,1.6259,1.62605,1.62585,1.626,63800000.0
2008-05-06 15:11:00,1.62595,1.626,1.6259,1.62595,25700000.0
2008-05-06 15:12:00,1.62595,1.62605,1.62575,1.62585,189800000.0
2008-05-06 15:13:00,1.62585,1.62605,1.6258,1.62595,125800000.0
2008-05-06 15:14:00,1.626,1.626,1.6256,1.6258,240900000.0
2008-05-06 15:15:00,1.62575,1.62615,1.6256,1.62605,289000000.0
2008-05-06 15:16:00,1.62605,1.62605,1.62575,1.62585,241400000.0
2008-05-06 15:17:00,1.62585,1.62595,1.62585,1.62595,342700001.0
2008-05-06 15:18:00,1.62595,1.62615,1.62595,1.626,149600000.0
2008-05-06 15:19:00,1.62605,1.62625,1.62595,1.62595,480500000.0
2008-05-06 15:20:00,1.62595,1.6262,1.62595,1.62615,78900000.0
2008-05-06 15:21:00,1.62615,1.62635,1.62615,1.62635,372200000.0
2008-05-06 15:22:00,1.62635,1.62665,1.62625,1.6264,308300001.0
2008-05-06 15:23:00,1.62635,1.62665,1.62635,1.6266,114500000.0
2008-05-06 15:24:00,1.6266,1.62665,1.6264,1.6266,53600000.0
2008-05-06 15:25:00,1.62665,1.62685,1.62655,1.6268,157900001.0
2008-05-06 15:26:00,1.62675,1.62675,1.62655,1.62655,212500000.0
2008-05-06 15:27:00,1.6265,1.6266,1.6265,1.6266,38600000.0
2008-05-06 15:28:00,1.62665,1.62685,1.62665,1.62675,136200000.0
2008-05-06 15:29:00,1.62675,1.627,1.6266,1.62665,158900000.0
2008-05-06 15:30:00,1.6267,1.62695,1.6267,1.6268,136100000.0
2008-05-06 15:31:00,1.62685,1.62695,1.62635,1.62645,185100000.0
2008-05-06 15:32:00,1.6264,1.62665,1.62635,1.62655,161300000.0
2008-05-06 15:33:00,1.62655,1.6266,1.62625,1.6263,120300000.0
2008-05-06 15:34:00,1.62635,1.62635,1.6261,1.62625,87600000.0
2008-05-06 15:35:00,1.62625,1.6266,1.6262,1.6266,86200000.0
2008-05-06 15:36:00,1.62675,1.6268,1.6264,1.6265,101500000.0
2008-05-06 15:37:00,1.62645,1.6267,1.62635,1.6265,141500000.0
2008-05-06 15:38:00,1.6265,1.62655,1.62615,1.6264,238200001.0
2008-05-06 15:39:00,1.62635,1.6266,1.62625,1.62655,123200000.0
2008-05-06 15:40:00,1.62655,1.6267,1.62635,1.62655,112200000.0
2008-05-06 15:41:00,1.6265,1.6266,1.6263,1.6265,163800000.0
2008-05-06 15:42:00,1.62645,1.62665,1.62625,1.6263,175900000.0
2008-05-06 15:43:00,1.62635,1.62675,1.62625,1.6264,600400000.0
2008-05-06 15:44:00,1.6264,1.62695,1.6263,1.62695,301200000.0
2008-05-06 15:45:00,1.62695,1.6272,1.6265,1.62705,410100000.0
2008-05-06 15:46:00,1.62705,1.6273,1.627,1.6271,535800001.0
2008-05-06 15:47:00,1.6271,1.62725,1.627,1.62705,216000000.0
2008-05-06 15:48:00,1.62705,1.62705,1.62685,1.62695,232900000.0
2008-05-06 15:49:00,1.62695,1.6272,1.6266,1.62715,364100000.0
2008-05-06 15:50:00,1.62715,1.6272,1.6268,1.627,374100000.0
2008-05-06 15:51:00,1.62705,1.62715,1.6269,1.6271,186100000.0
2008-05-06 15:52:00,1.62715,1.62725,1.62695,1.6271,243500000.0
2008-05-06 15:53:00,1.62715,1.62715,1.62675,1.62685,166300000.0
2008-05-06 15:54:00,1.6269,1.62705,1.62685,1.62695,273700000.0
2008-05-06 15:55:00,1.62695,1.62725,1.6269,1.62715,169500000.0
2008-05-06 15:56:00,1.6272,1.6275,1.6271,1.62745,175300000.0
2008-05-06 15:57:00,1.6275,1.62765,1.62725,1.62755,143000000.0
2008-05-06 15:58:00,1.62755,1.6276,1.6273,1.6274,259000000.0
2008-05-06 15:59:00,1.62735,1.62765,1.62725,1.62765,222900000.0
2008-05-06 16:00:00,1.6276,1.6279,1.62725,1.6279,283200000.0
2008-05-06 16:01:00,1.62785,1.62815,1.62775,1.62785,371600000.0
2008-05-06 16:02:00,1.62785,1.6279,1.6275,1.62755,107200000.0
2008-05-06 16:03:00,1.62755,1.62765,1.62705,1.62705,478299998.0
2008-05-06 16:04:00,1.62705,1.62765,1.62705,1.6276,401999998.0
2008-05-06 16:05:00,1.62755,1.62775,1.62755,1.62755,198200001.0
2008-05-06 16:06:00,1.62765,1.62765,1.62655,1.62675,394900000.0
2008-05-06 16:07:00,1.62675,1.62675,1.62625,1.6265,450699999.0
2008-05-06 16:08:00,1.62645,1.6265,1.62585,1.6263,377500003.0
2008-05-06 16:09:00,1.6263,1.6265,1.62615,1.6262,710300000.0
2008-05-06 16:10:00,1.6262,1.62705,1.6262,1.62685,328000000.0
2008-05-06 16:11:00,1.62685,1.627,1.6262,1.6264,526499999.0
2008-05-06 16:12:00,1.62635,1.62635,1.626,1.62615,358000000.0
2008-05-06 16:13:00,1.6262,1.6263,1.62595,1.62595,809099998.0
2008-05-06 16:14:00,1.62595,1.62615,1.62575,1.62595,581399999.0
2008-05-06 16:15:00,1.62595,1.6262,1.62555,1.62565,528100001.0
2008-05-06 16:16:00,1.6257,1.6262,1.6257,1.626,189000000.0
2008-05-06 16:17:00,1.62605,1.62625,1.62575,1.6261,442300005.0
2008-05-06 16:18:00,1.62605,1.6263,1.6259,1.6262,207600000.0
2008-05-06 16:19:00,1.62625,1.62675,1.62625,1.62675,319909896.0
2008-05-06 16:20:00,1.62675,1.62715,1.62675,1.62715,421500000.0
2008-05-06 16:21:00,1.6271,1.62725,1.6267,1.62695,324400000.0
2008-05-06 16:22:00,1.6269,1.62705,1.62655,1.62675,133200000.0
2008-05-06 16:23:00,1.6268,1.62685,1.6267,1.62675,31500000.0
2008-05-06 16:24:00,1.62675,1.62725,1.62675,1.62705,83700000.0
2008-05-06 16:25:00,1.6271,1.6271,1.6269,1.62705,201200000.0
2008-05-06 16:26:00,1.62705,1.62725,1.62695,1.62715,177300000.0
2008-05-06 16:27:00,1.62715,1.62765,1.62705,1.62755,247200000.0
2008-05-06 16:28:00,1.62745,1.62785,1.6274,1.62765,351600001.0
2008-05-06 16:29:00,1.62765,1.6277,1.6276,1.6277,161100000.0
2008-05-06 16:30:00,1.62765,1.6278,1.6275,1.6275,197900000.0
2008-05-06 16:31:00,1.6275,1.62765,1.62745,1.62765,155300000.0
2008-05-06 16:32:00,1.62765,1.6277,1.62755,1.62755,74200000.0
2008-05-06 16:33:00,1.62755,1.62765,1.62735,1.62745,48500000.0
2008-05-06 16:34:00,1.6274,1.62755,1.62705,1.6273,201200000.0
2008-05-06 16:35:00,1.62735,1.6277,1.6273,1.62755,239000000.0
2008-05-06 16:36:00,1.62755,1.6278,1.62735,1.6277,113900000.0
2008-05-06 16:37:00,1.62765,1.62775,1.6274,1.62765,195800000.0
2008-05-06 16:38:00,1.62765,1.62775,1.6274,1.62775,195900000.0
2008-05-06 16:39:00,1.62775,1.62775,1.62765,1.62775,94000000.0
2008-05-06 16:40:00,1.62775,1.62785,1.62775,1.62785,58900000.0
2008-05-06 16:41:00,1.62785,1.6286,1.62785,1.62815,355000000.0
2008-05-06 16:42:00,1.62825,1.62955,1.62825,1.62915,311900000.0
2008-05-06 16:43:00,1.6291,1.62945,1.6289,1.62935,280900000.0
2008-05-06 16:44:00,1.62935,1.6295,1.629,1.6291,163600000.0
2008-05-06 16:45:00,1.6292,1.6292,1.62905,1.62915,28500000.0
2008-05-06 16:46:00,1.62915,1.62935,1.629,1.629,246800000.0
2008-05-06 16:47:00,1.62895,1.62915,1.62885,1.629,108500000.0
2008-05-06 16:48:00,1.629,1.62915,1.6288,1.6289,150100000.0
2008-05-06 16:49:00,1.62895,1.6291,1.62895,1.6291,46500000.0
2008-05-06 16:50:00,1.6291,1.62925,1.62895,1.629,129600000.0
2008-05-06 16:51:00,1.62905,1.62915,1.6289,1.6291,157800000.0
2008-05-06 16:52:00,1.62915,1.62925,1.629,1.6291,172200000.0
2008-05-06 16:53:00,1.62905,1.6293,1.629,1.6292,164900000.0
2008-05-06 16:54:00,1.62925,1.62935,1.62905,1.62915,282800000.0
2008-05-06 16:55:00,1.62915,1.6293,1.629,1.62915,114000000.0
2008-05-06 16:56:00,1.62915,1.6292,1.62915,1.6292,43400000.0
2008-05-06 16:57:00,1.6292,1.62925,1.62885,1.6289,144300000.0
2008-05-06 16:58:00,1.62885,1.629,1.62885,1.629,110800000.0
2008-05-06 16:59:00,1.62895,1.62915,1.62875,1.62915,180200000.0
2008-05-06 17:00:00,1.62905,1.62925,1.62905,1.6291,84100000.0
2008-05-06 17:01:00,1.6291,1.6291,1.62895,1.629,221800000.0
2008-05-06 17:02:00,1.629,1.62905,1.62875,1.6288,132900000.0
2008-05-06 17:03:00,1.6288,1.6291,1.6288,1.62905,63100000.0
2008-05-06 17:04:00,1.62905,1.6291,1.62885,1.629,255699999.0
2008-05-06 17:05:00,1.62905,1.62925,1.6289,1.62905,162200000.0
2008-05-06 17:06:00,1.62905,1.6292,1.62905,1.6292,78300000.0
2008-05-06 17:07:00,1.62915,1.62915,1.62865,1.62885,219800001.0
2008-05-06 17:08:00,1.62875,1.62905,1.62875,1.6288,498100000.0
2008-05-06 17:09:00,1.62875,1.62885,1.6287,1.62885,429200000.0
2008-05-06 17:10:00,1.62885,1.629,1.62875,1.62895,143700000.0
2008-05-06 17:11:00,1.62895,1.6291,1.62885,1.6291,73800000.0
2008-05-06 17:12:00,1.6291,1.6292,1.62885,1.629,289300002.0
2008-05-06 17:13:00,1.62905,1.62905,1.62875,1.62885,282000000.0
2008-05-06 17:14:00,1.62885,1.62905,1.62885,1.62895,179100000.0
2008-05-06 17:15:00,1.62895,1.62935,1.62895,1.62915,239900000.0
2008-05-06 17:16:00,1.6292,1.6294,1.62915,1.62935,138000000.0
2008-05-06 17:17:00,1.62935,1.6294,1.6292,1.6292,112800000.0
2008-05-06 17:18:00,1.62915,1.62925,1.62905,1.62915,165100000.0
2008-05-06 17:19:00,1.62915,1.62915,1.6289,1.62895,323700000.0
2008-05-06 17:20:00,1.62895,1.62905,1.6289,1.62895,130800000.0
2008-05-06 17:21:00,1.62895,1.6292,1.62895,1.62905,287600000.0
2008-05-06 17:22:00,1.62905,1.62915,1.629,1.62905,89900000.0
2008-05-06 17:23:00,1.62905,1.6291,1.629,1.629,87100000.0
2008-05-06 17:24:00,1.629,1.62905,1.62875,1.62875,184400000.0
2008-05-06 17:25:00,1.62875,1.62885,1.62855,1.6286,66700000.0
2008-05-06 17:26:00,1.62855,1.6286,1.62855,1.6286,111000000.0
2008-05-06 17:27:00,1.62855,1.6288,1.62855,1.6288,114900000.0
2008-05-06 17:28:00,1.6288,1.62885,1.62865,1.6288,63800000.0
2008-05-06 17:29:00,1.62885,1.62905,1.62875,1.62885,193299999.0
2008-05-06 17:30:00,1.62885,1.62895,1.62845,1.6286,409000001.0
2008-05-06 17:31:00,1.62855,1.6288,1.62835,1.6284,341500000.0
2008-05-06 17:32:00,1.6284,1.6284,1.62825,1.62825,466099999.0
2008-05-06 17:33:00,1.62825,1.62835,1.62815,1.62825,497499998.0
2008-05-06 17:34:00,1.62825,1.62835,1.6282,1.6283,103500000.0
2008-05-06 17:35:00,1.6283,1.6284,1.62815,1.62835,446799999.0
2008-05-06 17:36:00,1.62835,1.62855,1.6283,1.6285,170700000.0
2008-05-06 17:37:00,1.62855,1.62865,1.62855,1.62865,161400000.0
2008-05-06 17:38:00,1.62865,1.62875,1.62865,1.62875,83000000.0
2008-05-06 17:39:00,1.62875,1.62875,1.6285,1.6285,276000000.0
2008-05-06 17:40:00,1.62855,1.62855,1.62825,1.6283,348199999.0
2008-05-06 17:41:00,1.62835,1.62835,1.62825,1.62835,228100000.0
2008-05-06 17:42:00,1.62835,1.6285,1.62825,1.6284,222900000.0
2008-05-06 17:43:00,1.6285,1.62865,1.62835,1.6285,564400003.0
2008-05-06 17:44:00,1.62855,1.62865,1.62845,1.62855,134400000.0
2008-05-06 17:45:00,1.62855,1.62865,1.62855,1.6286,132000000.0
2008-05-06 17:46:00,1.62865,1.62865,1.62855,1.62865,47700000.0
2008-05-06 17:47:00,1.62865,1.6287,1.62865,1.62865,33700000.0
2008-05-06 17:48:00,1.62865,1.62875,1.62865,1.62875,278600000.0
2008-05-06 17:49:00,1.62875,1.62875,1.62865,1.62865,287800000.0
2008-05-06 17:50:00,1.62865,1.62875,1.62865,1.62865,680100000.0
2008-05-06 17:51:00,1.62865,1.6287,1.62855,1.6286,277400000.0
2008-05-06 17:52:00,1.62865,1.62875,1.62865,1.62875,164300000.0
2008-05-06 17:53:00,1.62875,1.62905,1.6287,1.62905,224300000.0
2008-05-06 17:54:00,1.62905,1.62935,1.62895,1.62925,425300001.0
2008-05-06 17:55:00,1.62925,1.62935,1.6292,1.62935,161700000.0
2008-05-06 17:56:00,1.62935,1.6295,1.6292,1.62935,353100000.0
2008-05-06 17:57:00,1.6293,1.6295,1.62925,1.62945,227400001.0
2008-05-06 17:58:00,1.6294,1.6295,1.62935,1.62945,482799999.0
2008-05-06 17:59:00,1.62945,1.6301,1.6293,1.63005,446900000.0
2008-05-06 18:00:00,1.63005,1.63035,1.63,1.63025,245400001.0
2008-05-06 18:01:00,1.6303,1.6306,1.6302,1.63035,207700000.0
2008-05-06 18:02:00,1.63035,1.63055,1.63035,1.63045,105200000.0
2008-05-06 18:03:00,1.6305,1.6306,1.63045,1.6306,144500001.0
2008-05-06 18:04:00,1.63055,1.63075,1.6305,1.63055,283200001.0
2008-05-06 18:05:00,1.63055,1.63065,1.6305,1.63065,182600000.0
2008-05-06 18:06:00,1.63065,1.63065,1.63055,1.63055,236300001.0
2008-05-06 18:07:00,1.6305,1.63065,1.6305,1.63055,448100004.0
2008-05-06 18:08:00,1.63055,1.63055,1.63045,1.63055,114600000.0
2008-05-06 18:09:00,1.6305,1.63065,1.63045,1.63065,421700000.0
2008-05-06 18:10:00,1.63065,1.63065,1.63045,1.6305,274500001.0
2008-05-06 18:11:00,1.6305,1.63065,1.6305,1.6306,53300000.0
2008-05-06 18:12:00,1.6306,1.63065,1.6304,1.63055,207900000.0
2008-05-06 18:13:00,1.63055,1.6306,1.63035,1.6305,111900000.0
2008-05-06 18:14:00,1.63055,1.63055,1.63045,1.63055,79300000.0
2008-05-06 18:15:00,1.63055,1.63055,1.63035,1.6305,107400000.0
2008-05-06 18:16:00,1.6305,1.63055,1.63045,1.63055,150100002.0
2008-05-06 18:17:00,1.63055,1.63055,1.63045,1.63045,48800000.0
2008-05-06 18:18:00,1.6305,1.6305,1.63045,1.63045,41300000.0
2008-05-06 18:19:00,1.63045,1.63045,1.6303,1.6304,104800000.0
2008-05-06 18:20:00,1.63045,1.6306,1.63035,1.6304,151100000.0
2008-05-06 18:21:00,1.63045,1.63065,1.63035,1.6305,119400000.0
2008-05-06 18:22:00,1.6305,1.63055,1.6305,1.6305,18700000.0
2008-05-06 18:23:00,1.63055,1.6306,1.6305,1.63055,120000000.0
2008-05-06 18:24:00,1.63055,1.63065,1.63055,1.63055,114800001.0
2008-05-06 18:25:00,1.63055,1.63065,1.63055,1.63065,171100002.0
2008-05-06 18:26:00,1.63065,1.63075,1.6305,1.63065,212500000.0
2008-05-06 18:27:00,1.63075,1.63075,1.63055,1.63065,162700000.0
2008-05-06 18:28:00,1.63065,1.63065,1.6306,1.63065,94700001.0
2008-05-06 18:29:00,1.63065,1.63075,1.6306,1.6306,25900000.0
2008-05-06 18:30:00,1.6306,1.63075,1.63055,1.63075,86300000.0
2008-05-06 18:31:00,1.63075,1.63085,1.6306,1.63065,380799998.0
2008-05-06 18:32:00,1.63065,1.63075,1.63055,1.63065,50800000.0
2008-05-06 18:33:00,1.63065,1.6307,1.63065,1.6307,105200000.0
2008-05-06 18:34:00,1.6307,1.63105,1.6307,1.6308,218500000.0
2008-05-06 18:35:00,1.63085,1.63085,1.63065,1.6307,90400001.0
2008-05-06 18:36:00,1.6307,1.6307,1.63035,1.63055,178900001.0
2008-05-06 18:37:00,1.63055,1.6306,1.6302,1.6303,194700000.0
2008-05-06 18:38:00,1.6303,1.63035,1.63005,1.63025,264400000.0
2008-05-06 18:39:00,1.63025,1.63035,1.6302,1.63025,180500000.0
2008-05-06 18:40:00,1.63025,1.63035,1.6302,1.63025,139600000.0
2008-05-06 18:41:00,1.63025,1.63035,1.63015,1.63035,207600000.0
2008-05-06 18:42:00,1.63035,1.6305,1.63035,1.6304,211200000.0
2008-05-06 18:43:00,1.63035,1.63055,1.6303,1.63055,198800000.0
2008-05-06 18:44:00,1.63055,1.63065,1.63045,1.63065,221200000.0
2008-05-06 18:45:00,1.6306,1.63075,1.63045,1.63075,296300001.0
2008-05-06 18:46:00,1.63075,1.6309,1.63075,1.63085,279000000.0
2008-05-06 18:47:00,1.63085,1.63095,1.6307,1.63075,379700000.0
2008-05-06 18:48:00,1.63075,1.631,1.63075,1.631,286900000.0
2008-05-06 18:49:00,1.63095,1.63105,1.6309,1.631,54100000.0
2008-05-06 18:50:00,1.631,1.63125,1.631,1.63125,118800000.0
2008-05-06 18:51:00,1.63125,1.63135,1.63125,1.63125,294200000.0
2008-05-06 18:52:00,1.63125,1.63135,1.63105,1.6311,215300001.0
2008-05-06 18:53:00,1.63105,1.63125,1.63105,1.63105,204800000.0
2008-05-06 18:54:00,1.6311,1.6312,1.631,1.6312,73400000.0
2008-05-06 18:55:00,1.63115,1.63115,1.6311,1.6311,22000000.0
2008-05-06 18:56:00,1.6311,1.6312,1.631,1.6312,114700000.0
2008-05-06 18:57:00,1.63115,1.63125,1.63115,1.63125,121800000.0
2008-05-06 18:58:00,1.63125,1.6313,1.63115,1.63125,167600000.0
2008-05-06 18:59:00,1.63125,1.63125,1.63105,1.63105,50200000.0
2008-05-06 19:00:00,1.63105,1.63115,1.63105,1.63115,308300001.0
2008-05-06 19:01:00,1.63115,1.63115,1.631,1.631,166500000.0
2008-05-06 19:02:00,1.631,1.63115,1.63095,1.63095,420400006.0
2008-05-06 19:03:00,1.63085,1.63095,1.63065,1.63075,371600002.0
2008-05-06 19:04:00,1.6308,1.63115,1.63075,1.6309,142500001.0
2008-05-06 19:05:00,1.63095,1.63095,1.63085,1.63095,61400000.0
2008-05-06 19:06:00,1.63095,1.63095,1.6309,1.63095,178700000.0
2008-05-06 19:07:00,1.63095,1.63095,1.6304,1.63045,318000000.0
2008-05-06 19:08:00,1.63045,1.63095,1.63045,1.63075,79600000.0
2008-05-06 19:09:00,1.63075,1.631,1.63075,1.63095,247400000.0
2008-05-06 19:10:00,1.63095,1.63105,1.6308,1.6308,319200001.0
2008-05-06 19:11:00,1.63085,1.63085,1.63055,1.63055,68299999.0
2008-05-06 19:12:00,1.63055,1.63065,1.63055,1.6306,44600001.0
2008-05-06 19:13:00,1.63065,1.63085,1.63025,1.6304,162300002.0
2008-05-06 19:14:00,1.63035,1.63035,1.63015,1.6302,88200000.0
2008-05-06 19:15:00,1.6302,1.6304,1.6302,1.63035,7500000.0
2008-05-06 19:16:00,1.63035,1.63035,1.6303,1.6303,5100000.0
2008-05-06 19:17:00,1.6302,1.63035,1.6302,1.6303,4800000.0
2008-05-06 19:18:00,1.6303,1.6308,1.6303,1.6308,56700000.0
2008-05-06 19:19:00,1.6308,1.6308,1.6306,1.63065,32400000.0
2008-05-06 19:20:00,1.6306,1.63105,1.63055,1.63105,51900000.0
2008-05-06 19:21:00,1.63105,1.63105,1.6309,1.631,113100000.0
2008-05-06 19:22:00,1.63095,1.631,1.6308,1.6308,24200000.0
2008-05-06 19:23:00,1.6308,1.63095,1.6308,1.6308,23300000.0
2008-05-06 19:24:00,1.63085,1.63085,1.6303,1.6303,70700000.0
2008-05-06 19:25:00,1.63035,1.63045,1.6303,1.6303,6300000.0
2008-05-06 19:26:00,1.6303,1.63035,1.6302,1.6303,49500000.0
2008-05-06 19:27:00,1.6304,1.63055,1.6304,1.6305,3900000.0
2008-05-06 19:28:00,1.6305,1.6305,1.6304,1.6304,19900000.0
2008-05-06 19:29:00,1.63045,1.6305,1.6304,1.6304,2100000.0
2008-05-06 19:30:00,1.63035,1.63035,1.6302,1.6302,3400000.0
2008-05-06 19:31:00,1.63015,1.63025,1.63015,1.63025,12400000.0
2008-05-06 19:32:00,1.63025,1.63025,1.63005,1.63005,44800000.0
2008-05-06 19:33:00,1.6301,1.63025,1.63,1.63025,12500000.0
2008-05-06 19:34:00,1.6302,1.6302,1.6301,1.6301,26400000.0
2008-05-06 19:35:00,1.63015,1.6302,1.63015,1.63015,14400000.0
2008-05-06 19:36:00,1.63015,1.63015,1.63005,1.63015,63500000.0
2008-05-06 19:37:00,1.63015,1.63025,1.63015,1.6302,4500000.0
2008-05-06 19:38:00,1.63015,1.6303,1.63015,1.6303,46100000.0
2008-05-06 19:39:00,1.6303,1.63055,1.6303,1.63035,103300001.0
2008-05-06 19:40:00,1.63035,1.63035,1.6301,1.6301,87700000.0
2008-05-06 19:41:00,1.63015,1.6304,1.6301,1.63015,47100000.0
2008-05-06 19:42:00,1.63015,1.6302,1.62995,1.63005,176299996.0
2008-05-06 19:43:00,1.62995,1.6302,1.62995,1.6302,69600000.0
2008-05-06 19:44:00,1.63015,1.6303,1.63015,1.6303,62800000.0
2008-05-06 19:45:00,1.63025,1.63025,1.63,1.63005,74200000.0
2008-05-06 19:46:00,1.63005,1.63005,1.62995,1.63,32800000.0
2008-05-06 19:47:00,1.63,1.63,1.6299,1.62995,29300000.0
2008-05-06 19:48:00,1.63,1.63,1.6296,1.62965,133199999.0
2008-05-06 19:49:00,1.62965,1.6297,1.6295,1.62965,126000000.0
2008-05-06 19:50:00,1.62965,1.62965,1.6294,1.6295,61200000.0
2008-05-06 19:51:00,1.6295,1.6296,1.62945,1.6296,14600000.0
2008-05-06 19:52:00,1.6296,1.6296,1.62955,1.6296,22800000.0
2008-05-06 19:53:00,1.6296,1.62975,1.6295,1.6297,27100000.0
2008-05-06 19:54:00,1.62965,1.62975,1.62965,1.6297,25800000.0
2008-05-06 19:55:00,1.6297,1.6297,1.62965,1.6297,37400000.0
2008-05-06 19:56:00,1.62975,1.62975,1.6297,1.6297,1500000.0
2008-05-06 19:57:00,1.6297,1.62975,1.6295,1.62955,150700000.0
2008-05-06 19:58:00,1.6296,1.6296,1.62955,1.62955,309500000.0
2008-05-06 19:59:00,1.6296,1.6296,1.6295,1.62955,54900000.0
2008-05-06 20:00:00,1.6296,1.62965,1.62945,1.62955,108600000.0
2008-05-06 20:01:00,1.6295,1.62955,1.6295,1.62955,4400000.0
2008-05-06 20:02:00,1.62955,1.6296,1.62955,1.6296,17500000.0
2008-05-06 20:03:00,1.6296,1.6296,1.62905,1.6292,146000001.0
2008-05-06 20:04:00,1.62915,1.62925,1.629,1.62905,59300000.0
2008-05-06 20:05:00,1.62905,1.62905,1.6289,1.6289,13500000.0
2008-05-06 20:06:00,1.6289,1.629,1.6288,1.629,49600000.0
2008-05-06 20:07:00,1.62873,1.62891,1.62856,1.62858,108900000.0
2008-05-06 20:08:00,1.62895,1.629,1.62895,1.629,28500000.0
2008-05-06 20:09:00,1.62888,1.62888,1.62852,1.62853,54800000.0
2008-05-06 20:10:00,1.62895,1.6293,1.62895,1.6293,42100000.0
2008-05-06 20:11:00,1.62925,1.62945,1.62915,1.6294,36900000.0
2008-05-06 20:12:00,1.62935,1.62935,1.6292,1.6292,27500000.0
2008-05-06 20:13:00,1.6292,1.62925,1.6292,1.62925,30600000.0
2008-05-06 20:14:00,1.6292,1.62965,1.6292,1.62955,95900000.0
2008-05-06 20:15:00,1.62955,1.6297,1.6292,1.6292,244700000.0
2008-05-06 20:16:00,1.62925,1.6298,1.62925,1.6298,164079744.0
2008-05-06 20:17:00,1.62985,1.62985,1.62905,1.62905,132100001.0
2008-05-06 20:18:00,1.62905,1.6295,1.62905,1.6295,32800000.0
2008-05-06 20:19:00,1.6295,1.62965,1.6293,1.62945,61800000.0
2008-05-06 20:20:00,1.62945,1.62945,1.6292,1.6293,16900000.0
2008-05-06 20:21:00,1.62925,1.62925,1.6292,1.62925,900000.0
2008-05-06 20:22:00,1.6293,1.62945,1.6292,1.6294,14900000.0
2008-05-06 20:23:00,1.6294,1.6296,1.6293,1.62955,58700000.0
2008-05-06 20:24:00,1.62955,1.6296,1.62925,1.62935,86600000.0
2008-05-06 20:25:00,1.62935,1.6294,1.6293,1.62935,88000000.0
2008-05-06 20:26:00,1.6294,1.6294,1.6292,1.6292,3600000.0
2008-05-06 20:27:00,1.6292,1.62925,1.6292,1.62925,3900000.0
2008-05-06 20:28:00,1.62925,1.62925,1.6292,1.6292,7500000.0
2008-05-06 20:29:00,1.6292,1.62925,1.6292,1.6292,18700000.0
2008-05-06 20:30:00,1.6292,1.6293,1.62915,1.62925,14400000.0
2008-05-06 20:31:00,1.62925,1.6293,1.6292,1.6292,7600000.0
2008-05-06 20:32:00,1.62915,1.62945,1.62915,1.62935,77599999.0
2008-05-06 20:33:00,1.62935,1.62935,1.6293,1.62935,85500000.0
2008-05-06 20:34:00,1.62935,1.6294,1.62935,1.62935,109300000.0
2008-05-06 20:35:00,1.6294,1.6294,1.6293,1.62935,73700000.0
2008-05-06 20:36:00,1.62935,1.62935,1.62935,1.62935,17600000.0
2008-05-06 20:37:00,1.62935,1.62935,1.6292,1.62925,18600000.0
2008-05-06 20:38:00,1.62925,1.6294,1.629,1.629,104800000.0
2008-05-06 20:39:00,1.62905,1.6291,1.629,1.62905,9600000.0
2008-05-06 20:40:00,1.62905,1.6293,1.62905,1.6291,74399999.0
2008-05-06 20:41:00,1.62915,1.6296,1.629,1.6295,188699999.0
2008-05-06 20:42:00,1.62945,1.6296,1.62945,1.6295,103700000.0
2008-05-06 20:43:00,1.6295,1.62955,1.62935,1.62945,136100000.0
2008-05-06 20:44:00,1.62945,1.62955,1.62925,1.62925,332300000.0
2008-05-06 20:45:00,1.62925,1.62925,1.62925,1.62925,274600000.0
2008-05-06 20:46:00,1.62925,1.6295,1.62925,1.6293,159100000.0
2008-05-06 20:47:00,1.62935,1.62935,1.6293,1.62935,3000000.0
2008-05-06 20:48:00,1.62935,1.62945,1.6293,1.6293,36800000.0
2008-05-06 20:49:00,1.62935,1.6296,1.62935,1.62955,132000000.0
2008-05-06 20:50:00,1.62955,1.6299,1.62945,1.6299,129400000.0
2008-05-06 20:51:00,1.62995,1.6303,1.62995,1.63025,151499999.0
2008-05-06 20:52:00,1.6302,1.63035,1.63015,1.63015,67000000.0
2008-05-06 20:53:00,1.6302,1.6304,1.6302,1.6304,68100000.0
2008-05-06 20:54:00,1.63045,1.63045,1.63035,1.63045,47600000.0
2008-05-06 20:55:00,1.63045,1.6306,1.6304,1.63055,169300001.0
2008-05-06 20:56:00,1.63055,1.63065,1.63045,1.63055,213279745.0
2008-05-06 20:57:00,1.6305,1.63105,1.63045,1.63105,59512605.0
2008-05-06 20:58:00,1.63105,1.63115,1.63085,1.63085,88878470.0
2008-05-06 20:59:00,1.63085,1.63115,1.6307,1.63115,83000000.0
2008-05-06 21:00:00,1.6312,1.63135,1.6309,1.63095,227399999.0
2008-05-06 21:01:00,1.63095,1.63095,1.6306,1.63065,228000000.0
2008-05-06 21:02:00,1.63065,1.63075,1.63045,1.6307,367100000.0
2008-05-06 21:03:00,1.63075,1.63075,1.6307,1.6307,2100000.0
2008-05-06 21:04:00,1.63065,1.63115,1.63055,1.6309,116300000.0
2008-05-06 21:05:00,1.63085,1.631,1.63075,1.6308,123200000.0
2008-05-06 21:06:00,1.6308,1.63095,1.63055,1.6309,24900000.0
2008-05-06 21:07:00,1.6309,1.63095,1.63075,1.6308,4800000.0
2008-05-06 21:08:00,1.63085,1.63085,1.6308,1.6308,600000.0
2008-05-06 21:09:00,1.63075,1.63075,1.6307,1.6307,1800000.0
2008-05-06 21:10:00,1.6307,1.6312,1.6307,1.63115,114300000.0
2008-05-06 21:11:00,1.6311,1.6312,1.63105,1.6311,49800000.0
2008-05-06 21:12:00,1.63105,1.6314,1.63105,1.63135,86100000.0
2008-05-06 21:13:00,1.63145,1.63145,1.63125,1.6313,28500000.0
2008-05-06 21:14:00,1.6313,1.6315,1.63125,1.63125,64300000.0
2008-05-06 21:15:00,1.63125,1.6316,1.63125,1.6314,32500000.0
2008-05-06 21:16:00,1.6314,1.6317,1.6314,1.63155,37200000.0
2008-05-06 21:17:00,1.63155,1.63155,1.6315,1.63155,2100000.0
2008-05-06 21:18:00,1.63155,1.6317,1.63155,1.6317,8600000.0
2008-05-06 21:19:00,1.63165,1.63165,1.6315,1.6315,43900000.0
2008-05-06 21:20:00,1.63155,1.63195,1.6315,1.63195,40300000.0
2008-05-06 21:21:00,1.63195,1.63215,1.6317,1.63215,51300000.0
2008-05-06 21:22:00,1.6321,1.63235,1.63205,1.63215,102600001.0
2008-05-06 21:23:00,1.6321,1.63235,1.63205,1.63225,55300000.0
2008-05-06 21:24:00,1.63225,1.6325,1.63215,1.63235,61200000.0
2008-05-06 21:25:00,1.63235,1.6325,1.6323,1.63235,39600000.0
2008-05-06 21:26:00,1.6324,1.6327,1.63235,1.6325,86600000.0
2008-05-06 21:27:00,1.63255,1.63275,1.63215,1.63225,157500000.0
2008-05-06 21:28:00,1.63225,1.63255,1.63225,1.6324,76500000.0
2008-05-06 21:29:00,1.63245,1.63255,1.6323,1.63235,42400000.0
2008-05-06 21:30:00,1.63235,1.63235,1.6323,1.6323,5200000.0
2008-05-06 21:31:00,1.63235,1.63265,1.6323,1.6324,71900001.0
2008-05-06 21:32:00,1.63245,1.63285,1.6324,1.63245,22500000.0
2008-05-06 21:33:00,1.63245,1.63255,1.6323,1.6324,54000000.0
2008-05-06 21:34:00,1.6325,1.6325,1.6323,1.6323,57500001.0
2008-05-06 21:35:00,1.6323,1.6325,1.63225,1.63235,54699999.0
2008-05-06 21:36:00,1.63235,1.63275,1.6323,1.63265,162500001.0
2008-05-06 21:37:00,1.63265,1.63265,1.6324,1.63255,82100002.0
2008-05-06 21:38:00,1.6326,1.6328,1.6324,1.6327,203600000.0
2008-05-06 21:39:00,1.6327,1.63275,1.63235,1.6327,49700000.0
2008-05-06 21:40:00,1.63275,1.6329,1.6326,1.6328,48300000.0
2008-05-06 21:41:00,1.63295,1.633,1.63275,1.6328,30300000.0
2008-05-06 21:42:00,1.6328,1.63315,1.6328,1.6331,37900000.0
2008-05-06 21:43:00,1.63305,1.63335,1.63305,1.6331,76500000.0
2008-05-06 21:44:00,1.63315,1.63355,1.63305,1.63315,105700000.0
2008-05-06 21:45:00,1.63315,1.63325,1.633,1.633,33100000.0
2008-05-06 21:46:00,1.63305,1.6332,1.63275,1.63295,56700000.0
2008-05-06 21:47:00,1.6329,1.6331,1.6329,1.63295,25500000.0
2008-05-06 21:48:00,1.633,1.63305,1.63295,1.633,50700000.0
2008-05-06 21:49:00,1.63305,1.63305,1.63295,1.63295,12000000.0
2008-05-06 21:50:00,1.63295,1.6333,1.63285,1.6332,55700000.0
2008-05-06 21:51:00,1.63315,1.63325,1.633,1.633,31800000.0
2008-05-06 21:52:00,1.63305,1.63335,1.633,1.6331,48100000.0
2008-05-06 21:53:00,1.6331,1.63335,1.6331,1.63315,10600000.0
2008-05-06 21:54:00,1.63305,1.6333,1.633,1.6333,24600000.0
2008-05-06 21:55:00,1.63345,1.63345,1.6331,1.6331,92200000.0
2008-05-06 21:56:00,1.6331,1.63325,1.63305,1.63315,44000000.0
2008-05-06 21:57:00,1.63315,1.63325,1.63305,1.6331,10800000.0
2008-05-06 21:58:00,1.63315,1.63325,1.6329,1.6329,32300000.0
2008-05-06 21:59:00,1.6329,1.63315,1.63275,1.63275,37300000.0
2008-05-06 22:00:00,1.63275,1.63325,1.6327,1.633,10600000.0
2008-05-06 22:01:00,1.633,1.6332,1.63295,1.6332,11000000.0
2008-05-06 22:02:00,1.6333,1.6333,1.6332,1.6333,2100000.0
2008-05-06 22:03:00,1.6333,1.63355,1.6333,1.6334,4500000.0
2008-05-06 22:04:00,1.6334,1.6336,1.6333,1.63355,9400000.0
2008-05-06 22:05:00,1.63355,1.63355,1.6334,1.63345,2700000.0
2008-05-06 22:06:00,1.6334,1.63355,1.6331,1.63335,11200000.0
2008-05-06 22:07:00,1.63345,1.63355,1.6332,1.6334,23500000.0
2008-05-06 22:08:00,1.6334,1.63355,1.6334,1.6335,3900000.0
2008-05-06 22:09:00,1.63345,1.63345,1.6334,1.63345,13200000.0
2008-05-06 22:10:00,1.63345,1.63355,1.63345,1.6335,13000000.0
2008-05-06 22:11:00,1.63345,1.63355,1.6334,1.6335,27700000.0
2008-05-06 22:12:00,1.6335,1.6336,1.6334,1.6334,6900000.0
2008-05-06 22:13:00,1.63345,1.6335,1.63325,1.63335,30000000.0
2008-05-06 22:14:00,1.63325,1.6334,1.63325,1.63335,6900000.0
2008-05-06 22:15:00,1.63325,1.6333,1.6331,1.6331,19000000.0
2008-05-06 22:16:00,1.6331,1.63325,1.63295,1.633,26000000.0
2008-05-06 22:17:00,1.633,1.63325,1.633,1.63315,3200000.0
2008-05-06 22:18:00,1.63315,1.63315,1.63305,1.63305,8400000.0
2008-05-06 22:19:00,1.63305,1.63315,1.63305,1.6331,19800000.0
2008-05-06 22:20:00,1.63315,1.63315,1.6331,1.6331,1200000.0
2008-05-06 22:21:00,1.6331,1.6333,1.6331,1.6333,9000000.0
2008-05-06 22:22:00,1.63335,1.6334,1.63325,1.6334,6000000.0
2008-05-06 22:23:00,1.6335,1.63355,1.6334,1.63345,6000000.0
2008-05-06 22:24:00,1.63345,1.63345,1.63335,1.6334,12000000.0
2008-05-06 22:25:00,1.63345,1.63345,1.6334,1.6334,900000.0
2008-05-06 22:26:00,1.6334,1.63345,1.6334,1.6334,3900000.0
2008-05-06 22:27:00,1.6334,1.63355,1.6334,1.6334,11800000.0
2008-05-06 22:28:00,1.63345,1.6336,1.6334,1.6334,2700000.0
2008-05-06 22:29:00,1.63345,1.6335,1.6334,1.63345,10200000.0
2008-05-06 22:30:00,1.63345,1.63365,1.63345,1.6336,17300000.0
2008-05-06 22:31:00,1.63365,1.6337,1.6331,1.63335,54000000.0
2008-05-06 22:32:00,1.6333,1.6335,1.63325,1.6334,5600000.0
2008-05-06 22:33:00,1.6334,1.6335,1.6333,1.6333,4300000.0
2008-05-06 22:34:00,1.6333,1.6335,1.6333,1.6335,5500000.0
2008-05-06 22:35:00,1.63345,1.6336,1.6334,1.6335,9700000.0
2008-05-06 22:36:00,1.6336,1.6336,1.63335,1.63335,5100000.0
2008-05-06 22:37:00,1.63335,1.6334,1.63325,1.63335,13000000.0
2008-05-06 22:38:00,1.63335,1.63345,1.63325,1.63325,29900000.0
2008-05-06 22:39:00,1.63335,1.6334,1.6333,1.6333,2400000.0
2008-05-06 22:40:00,1.6333,1.6334,1.6333,1.63335,2700000.0
2008-05-06 22:41:00,1.6334,1.6334,1.6333,1.6333,16500000.0
2008-05-06 22:42:00,1.63335,1.63345,1.63335,1.63345,7800000.0
2008-05-06 22:43:00,1.63355,1.63365,1.6333,1.6333,16200000.0
2008-05-06 22:44:00,1.6333,1.63365,1.63325,1.6333,43900000.0
2008-05-06 22:45:00,1.6333,1.63345,1.63325,1.6333,59000000.0
2008-05-06 22:46:00,1.63335,1.6335,1.6333,1.6333,75400000.0
2008-05-06 22:47:00,1.63335,1.6334,1.63335,1.63335,2700000.0
2008-05-06 22:48:00,1.6333,1.6335,1.6333,1.63345,28100000.0
2008-05-06 22:49:00,1.63345,1.6337,1.6333,1.6336,52700000.0
2008-05-06 22:50:00,1.6336,1.63365,1.6335,1.63365,61400000.0
2008-05-06 22:51:00,1.6336,1.6338,1.6336,1.63365,28700000.0
2008-05-06 22:52:00,1.6336,1.6338,1.6336,1.6338,81600000.0
2008-05-06 22:53:00,1.6338,1.63405,1.63375,1.6339,82100000.0
2008-05-06 22:54:00,1.6339,1.634,1.6338,1.63395,14800000.0
2008-05-06 22:55:00,1.63385,1.634,1.63385,1.634,63100000.0
2008-05-06 22:56:00,1.634,1.634,1.6339,1.6339,98000000.0
2008-05-06 22:57:00,1.634,1.634,1.63385,1.6339,65500000.0
2008-05-06 22:58:00,1.6339,1.6339,1.63385,1.63385,4300000.0
2008-05-06 22:59:00,1.63355,1.63376,1.63343,1.63376,130300000.0
2008-05-06 23:00:00,1.6337,1.6337,1.6335,1.6335,24000000.0
2008-05-06 23:01:00,1.6335,1.6335,1.6335,1.6335,14400000.0
2008-05-06 23:02:00,1.6334,1.63367,1.63325,1.6334,78900000.0
2008-05-06 23:03:00,1.6335,1.6335,1.6335,1.6335,15200000.0
2008-05-06 23:04:00,1.6335,1.6335,1.6335,1.6335,54500000.0
2008-05-06 23:05:00,1.6335,1.6337,1.6335,1.6337,71800001.0
2008-05-06 23:06:00,1.6337,1.6337,1.63315,1.6332,223799999.0
2008-05-06 23:07:00,1.6332,1.6333,1.633,1.6332,279300006.0
2008-05-06 23:08:00,1.6332,1.6333,1.6331,1.6333,116800000.0
2008-05-06 23:09:00,1.6333,1.6335,1.63325,1.6335,90700000.0
2008-05-06 23:10:00,1.6335,1.6336,1.6334,1.6335,47100000.0
2008-05-06 23:11:00,1.6336,1.6336,1.6335,1.6335,142700002.0
2008-05-06 23:12:00,1.6335,1.6336,1.6335,1.6336,42100001.0
2008-05-06 23:13:00,1.6336,1.6336,1.6336,1.6336,42400000.0
2008-05-06 23:14:00,1.6336,1.6337,1.6336,1.6337,35800000.0
2008-05-06 23:15:00,1.6337,1.6337,1.6335,1.6336,65200000.0
2008-05-06 23:16:00,1.6336,1.6336,1.6336,1.6336,11000000.0
2008-05-06 23:17:00,1.6336,1.6336,1.6335,1.6336,17900000.0
2008-05-06 23:18:00,1.6336,1.6336,1.6335,1.6336,10300000.0
2008-05-06 23:19:00,1.6336,1.6336,1.6336,1.6336,4300000.0
2008-05-06 23:20:00,1.6336,1.6336,1.6335,1.6335,32400000.0
2008-05-06 23:21:00,1.6335,1.6335,1.6334,1.6335,52700000.0
2008-05-06 23:22:00,1.6335,1.6335,1.6334,1.6335,24000000.0
2008-05-06 23:23:00,1.6337,1.6337,1.63345,1.6337,125800001.0
2008-05-06 23:24:00,1.6337,1.6337,1.6335,1.6336,68300000.0
2008-05-06 23:25:00,1.6336,1.6336,1.6335,1.6335,73100000.0
2008-05-06 23:26:00,1.6335,1.6335,1.6334,1.6335,198600003.0
2008-05-06 23:27:00,1.6335,1.6335,1.6335,1.6335,62500000.0
2008-05-06 23:28:00,1.6335,1.6336,1.6335,1.6336,76600000.0
2008-05-06 23:29:00,1.6336,1.6337,1.6336,1.6336,38300000.0
2008-05-06 23:30:00,1.6336,1.6337,1.6336,1.6336,38600000.0
2008-05-06 23:31:00,1.6336,1.6337,1.6336,1.6336,48500000.0
2008-05-06 23:32:00,1.6336,1.6336,1.6336,1.6336,14200000.0
2008-05-06 23:33:00,1.6336,1.6336,1.6336,1.6336,15000000.0
2008-05-06 23:34:00,1.6336,1.6336,1.6336,1.6336,20900000.0
2008-05-06 23:35:00,1.63362,1.63362,1.6333,1.63347,30400000.0
2008-05-06 23:36:00,1.6336,1.6336,1.6336,1.6336,14200000.0
2008-05-06 23:37:00,1.6336,1.6336,1.6336,1.6336,29200000.0
2008-05-06 23:38:00,1.6336,1.6336,1.6336,1.6336,14200000.0
2008-05-06 23:39:00,1.6336,1.6336,1.6336,1.6336,14200000.0
2008-05-06 23:40:00,1.6336,1.6336,1.6336,1.6336,51700000.0
2008-05-06 23:41:00,1.6336,1.6336,1.6329,1.6334,374200002.0
2008-05-06 23:42:00,1.6335,1.6335,1.6329,1.6333,61900000.0
2008-05-06 23:43:00,1.6333,1.6333,1.63283,1.63283,318600000.0
2008-05-06 23:44:00,1.63278,1.63322,1.63278,1.63322,151500000.0
2008-05-06 23:45:00,1.63302,1.63315,1.63294,1.63295,245900000.0
2008-05-06 23:46:00,1.63275,1.63305,1.63275,1.63287,41100000.0
2008-05-06 23:47:00,1.6333,1.6333,1.6333,1.6333,32800000.0
2008-05-06 23:48:00,1.6327,1.63328,1.6327,1.63323,130900000.0
2008-05-06 23:49:00,1.6331,1.6336,1.6331,1.6336,114500003.0
2008-05-06 23:50:00,1.63344,1.6336,1.63326,1.6336,118200000.0
2008-05-06 23:51:00,1.63334,1.63352,1.63332,1.63348,59700000.0
2008-05-06 23:52:00,1.6336,1.6338,1.6336,1.6338,78000001.0
2008-05-06 23:53:00,1.6338,1.6338,1.63355,1.6336,40000001.0
2008-05-06 23:54:00,1.63325,1.63364,1.63325,1.63343,204800001.0
2008-05-06 23:55:00,1.6336,1.6336,1.6336,1.6336,37400002.0
2008-05-06 23:56:00,1.6336,1.6336,1.63325,1.6333,63400002.0
2008-05-06 23:57:00,1.6333,1.6335,1.6333,1.6335,38200001.0
2008-05-06 23:58:00,1.6335,1.6335,1.63325,1.63325,234700000.0
2008-05-06 23:59:00,1.6333,1.6335,1.6333,1.6333,117399999.0
2008-05-07 00:00:00,1.6333,1.6335,1.6333,1.6333,333699997.0
2008-05-07 00:01:00,1.6333,1.6336,1.63325,1.6335,201899996.0
2008-05-07 00:02:00,1.6335,1.6335,1.63325,1.6334,173000000.0
2008-05-07 00:03:00,1.6334,1.6334,1.6334,1.6334,188100000.0
2008-05-07 00:04:00,1.6334,1.6336,1.6334,1.6336,22800000.0
2008-05-07 00:05:00,1.6336,1.6336,1.6335,1.6335,156199992.0
2008-05-07 00:06:00,1.6336,1.6337,1.63345,1.6335,56799999.0
2008-05-07 00:07:00,1.6336,1.6336,1.6334,1.6336,108399999.0
2008-05-07 00:08:00,1.6335,1.6335,1.6335,1.6335,100199996.0
2008-05-07 00:09:00,1.63327,1.63353,1.63319,1.63323,1604100027.0
2008-05-07 00:10:00,1.6335,1.6335,1.6335,1.6335,16299999.0
2008-05-07 00:11:00,1.63312,1.63331,1.63312,1.63313,345700000.0
2008-05-07 00:12:00,1.6335,1.6335,1.6335,1.6335,16000000.0
2008-05-07 00:13:00,1.6335,1.6337,1.6334,1.6334,243499994.0
2008-05-07 00:14:00,1.6334,1.6334,1.6334,1.6334,91899999.0
2008-05-07 00:15:00,1.6334,1.6334,1.6334,1.6334,74800004.0
2008-05-07 00:16:00,1.63301,1.63335,1.63301,1.63335,64300000.0
2008-05-07 00:17:00,1.6334,1.6335,1.6334,1.6334,362700004.0
2008-05-07 00:18:00,1.6334,1.6334,1.6334,1.6334,18700001.0
2008-05-07 00:19:00,1.6334,1.6334,1.6334,1.6334,21100000.0
2008-05-07 00:20:00,1.6334,1.6334,1.6334,1.6334,89000001.0
2008-05-07 00:21:00,1.6331,1.63316,1.63292,1.6331,222900004.0
2008-05-07 00:22:00,1.6334,1.6334,1.6334,1.6334,244399997.0
2008-05-07 00:23:00,1.6334,1.6334,1.6332,1.6333,107200000.0
2008-05-07 00:24:00,1.6333,1.6333,1.6332,1.6333,159700000.0
2008-05-07 00:25:00,1.6333,1.6334,1.6333,1.6334,126400000.0
2008-05-07 00:26:00,1.6334,1.6334,1.6334,1.6334,254900002.0
2008-05-07 00:27:00,1.6334,1.6334,1.6333,1.6333,131700004.0
2008-05-07 00:28:00,1.63311,1.63319,1.63294,1.63312,673100019.0
2008-05-07 00:29:00,1.6333,1.6333,1.6333,1.6333,63300000.0
2008-05-07 00:30:00,1.6333,1.6334,1.6333,1.6334,92499999.0
2008-05-07 00:31:00,1.63303,1.63333,1.63303,1.63312,1566000026.0
2008-05-07 00:32:00,1.6334,1.6334,1.6333,1.63335,248299999.0
2008-05-07 00:33:00,1.6333,1.6333,1.6333,1.6333,274400003.0
2008-05-07 00:34:00,1.6333,1.6333,1.6333,1.6333,316899997.0
2008-05-07 00:35:00,1.6333,1.6333,1.6333,1.6333,555100015.0
2008-05-07 00:36:00,1.6333,1.6333,1.6333,1.6333,38800001.0
2008-05-07 00:37:00,1.63286,1.63312,1.63286,1.63312,287900007.0
2008-05-07 00:38:00,1.6333,1.6333,1.6333,1.6333,82000001.0
2008-05-07 00:39:00,1.6333,1.6334,1.6333,1.6333,337000004.0
2008-05-07 00:40:00,1.6333,1.6333,1.6333,1.6333,21100000.0
2008-05-07 00:41:00,1.63332,1.63341,1.633,1.63324,343600005.0
2008-05-07 00:42:00,1.6333,1.6333,1.6333,1.6333,187500001.0
2008-05-07 00:43:00,1.6333,1.6333,1.6333,1.6333,209300000.0
2008-05-07 00:44:00,1.6333,1.6333,1.6333,1.6333,147700000.0
2008-05-07 00:45:00,1.6333,1.6333,1.6333,1.6333,155800001.0
2008-05-07 00:46:00,1.6333,1.6333,1.6332,1.6332,90100000.0
2008-05-07 00:47:00,1.6331,1.6331,1.6331,1.6331,160100003.0
2008-05-07 00:48:00,1.6331,1.6331,1.6331,1.6331,89600000.0
2008-05-07 00:49:00,1.6331,1.6336,1.63295,1.6331,146599998.0
2008-05-07 00:50:00,1.6331,1.6338,1.6331,1.6333,126800002.0
2008-05-07 00:51:00,1.63295,1.63303,1.63259,1.63285,326700000.0
2008-05-07 00:52:00,1.63295,1.63338,1.63294,1.63322,360200000.0
2008-05-07 00:53:00,1.63322,1.63322,1.633,1.63312,324500001.0
2008-05-07 00:54:00,1.6333,1.6333,1.6333,1.6333,111700000.0
2008-05-07 00:55:00,1.6333,1.6333,1.6333,1.6333,317300000.0
2008-05-07 00:56:00,1.6333,1.6333,1.6333,1.6333,232100000.0
2008-05-07 00:57:00,1.6333,1.6333,1.6333,1.6333,253200000.0
2008-05-07 00:58:00,1.6333,1.6337,1.6333,1.6336,272499999.0
2008-05-07 00:59:00,1.6336,1.6336,1.6335,1.6335,149200000.0
2008-05-07 01:00:00,1.6336,1.6336,1.6333,1.6335,732599974.0
2008-05-07 01:01:00,1.6335,1.6337,1.6335,1.6337,66499997.0
2008-05-07 01:02:00,1.6337,1.6337,1.6336,1.6337,46799999.0
2008-05-07 01:03:00,1.6336,1.6336,1.63325,1.6333,442799998.0
2008-05-07 01:04:00,1.63345,1.6335,1.6334,1.6335,129000000.0
2008-05-07 01:05:00,1.6335,1.6335,1.6335,1.6335,53800000.0
2008-05-07 01:06:00,1.6335,1.6335,1.6335,1.6335,40200000.0
2008-05-07 01:07:00,1.6335,1.6335,1.6333,1.6333,133100000.0
2008-05-07 01:08:00,1.6333,1.6333,1.6333,1.6333,6700000.0
2008-05-07 01:09:00,1.6333,1.6333,1.6333,1.6333,4800000.0
2008-05-07 01:10:00,1.6333,1.6334,1.6333,1.6334,131800000.0
2008-05-07 01:11:00,1.63323,1.63332,1.63307,1.63315,131900000.0
2008-05-07 01:12:00,1.63316,1.63332,1.6331,1.63318,319000000.0
2008-05-07 01:13:00,1.6334,1.6334,1.6334,1.6334,28900000.0
2008-05-07 01:14:00,1.6334,1.6334,1.6334,1.6334,19000000.0
2008-05-07 01:15:00,1.6334,1.6334,1.6334,1.6334,25600000.0
2008-05-07 01:16:00,1.6334,1.6334,1.6334,1.6334,10400000.0
2008-05-07 01:17:00,1.6334,1.6334,1.6334,1.6334,65500000.0
2008-05-07 01:18:00,1.6334,1.6334,1.6334,1.6334,21900000.0
2008-05-07 01:19:00,1.6334,1.6334,1.6334,1.6334,44700000.0
2008-05-07 01:20:00,1.6334,1.6336,1.6334,1.6334,41100000.0
2008-05-07 01:21:00,1.6334,1.6334,1.6334,1.6334,14200000.0
2008-05-07 01:22:00,1.6334,1.6336,1.6334,1.6336,359000000.0
2008-05-07 01:23:00,1.6336,1.6339,1.6335,1.6336,438699994.0
2008-05-07 01:24:00,1.6337,1.6338,1.6336,1.6338,144899998.0
2008-05-07 01:25:00,1.6338,1.6338,1.6336,1.6338,237399996.0
2008-05-07 01:26:00,1.6338,1.634,1.6333,1.6339,289999999.0
2008-05-07 01:27:00,1.6339,1.6339,1.63355,1.6337,224600001.0
2008-05-07 01:28:00,1.6337,1.6338,1.6337,1.6338,121700002.0
2008-05-07 01:29:00,1.6337,1.6338,1.6337,1.6337,119400002.0
2008-05-07 01:30:00,1.63341,1.63348,1.63341,1.63348,1117399989.0
2008-05-07 01:31:00,1.6335,1.6336,1.6335,1.6335,2010699974.0
2008-05-07 01:32:00,1.6337,1.6337,1.6337,1.6337,101400002.0
2008-05-07 01:33:00,1.63359,1.63364,1.63339,1.63339,238999996.0
2008-05-07 01:34:00,1.63375,1.63395,1.63334,1.63345,273799999.0
2008-05-07 01:35:00,1.63338,1.63342,1.63329,1.63336,324099999.0
2008-05-07 01:36:00,1.63317,1.63347,1.63315,1.63335,692099996.0
2008-05-07 01:37:00,1.6337,1.6337,1.63355,1.6337,176100005.0
2008-05-07 01:38:00,1.6337,1.6337,1.63325,1.63325,73600000.0
2008-05-07 01:39:00,1.6333,1.6333,1.63305,1.6333,84000001.0
2008-05-07 01:40:00,1.63304,1.63336,1.63304,1.63335,186800000.0
2008-05-07 01:41:00,1.63321,1.63337,1.63311,1.63328,493700000.0
2008-05-07 01:42:00,1.63328,1.63332,1.63312,1.63325,483499999.0
2008-05-07 01:43:00,1.63334,1.63344,1.63323,1.6333,360699999.0
2008-05-07 01:44:00,1.6333,1.6333,1.63315,1.63315,43199998.0
2008-05-07 01:45:00,1.6333,1.6333,1.6333,1.6333,8000000.0
2008-05-07 01:46:00,1.6334,1.6334,1.6333,1.6333,126099999.0
2008-05-07 01:47:00,1.6333,1.6333,1.6333,1.6333,270100004.0
2008-05-07 01:48:00,1.63345,1.6335,1.63325,1.6333,265700000.0
2008-05-07 01:49:00,1.6333,1.6333,1.6333,1.6333,232100000.0
2008-05-07 01:50:00,1.6333,1.6334,1.6333,1.6334,116699999.0
2008-05-07 01:51:00,1.6334,1.6334,1.6333,1.6333,94500001.0
2008-05-07 01:52:00,1.6333,1.63335,1.6333,1.6333,369100004.0
2008-05-07 01:53:00,1.6333,1.6333,1.6333,1.6333,246000003.0
2008-05-07 01:54:00,1.6333,1.6333,1.6333,1.6333,212900002.0
2008-05-07 01:55:00,1.6333,1.6335,1.6333,1.6334,668499992.0
2008-05-07 01:56:00,1.6334,1.6335,1.6333,1.6334,188599996.0
2008-05-07 01:57:00,1.6334,1.6334,1.6333,1.6333,66800000.0
2008-05-07 01:58:00,1.6333,1.6333,1.63305,1.6331,135600001.0
2008-05-07 01:59:00,1.63315,1.6334,1.6328,1.633,1827999973.0
2008-05-07 02:00:00,1.633,1.633,1.633,1.633,661499998.0
2008-05-07 02:01:00,1.633,1.63335,1.6329,1.63325,750499994.0
2008-05-07 02:02:00,1.6332,1.6334,1.63295,1.6332,990799990.0
2008-05-07 02:03:00,1.6332,1.6333,1.633,1.633,548199993.0
2008-05-07 02:04:00,1.633,1.6331,1.633,1.6331,981799989.0
2008-05-07 02:05:00,1.6332,1.6332,1.63245,1.6326,1214300021.0
2008-05-07 02:06:00,1.6326,1.6327,1.6325,1.6325,630899992.0
2008-05-07 02:07:00,1.6326,1.6327,1.6325,1.6327,275000001.0
2008-05-07 02:08:00,1.6327,1.6327,1.6325,1.6325,419500000.0
2008-05-07 02:09:00,1.6325,1.6326,1.6325,1.6326,448999999.0
2008-05-07 02:10:00,1.6326,1.6326,1.6326,1.6326,140200000.0
2008-05-07 02:11:00,1.63222,1.63228,1.63206,1.63222,320000000.0
2008-05-07 02:12:00,1.6326,1.6326,1.6326,1.6326,264500000.0
2008-05-07 02:13:00,1.6326,1.6326,1.6326,1.6326,452600000.0
2008-05-07 02:14:00,1.6326,1.6326,1.6322,1.6323,341300000.0
2008-05-07 02:15:00,1.6323,1.6323,1.6322,1.63225,172500004.0
2008-05-07 02:16:00,1.6324,1.6325,1.63235,1.6325,499300001.0
2008-05-07 02:17:00,1.63217,1.63243,1.6319,1.63243,1634199983.0
2008-05-07 02:18:00,1.63243,1.63244,1.63219,1.6324,207899996.0
2008-05-07 02:19:00,1.632,1.63253,1.632,1.63253,166699999.0
2008-05-07 02:20:00,1.6325,1.6326,1.6325,1.6326,339800000.0
2008-05-07 02:21:00,1.6326,1.6326,1.63235,1.6324,201500000.0
2008-05-07 02:22:00,1.6324,1.6325,1.6324,1.6325,135400000.0
2008-05-07 02:23:00,1.6325,1.6325,1.6325,1.6325,76000000.0
2008-05-07 02:24:00,1.6325,1.6325,1.6325,1.6325,113900000.0
2008-05-07 02:25:00,1.6325,1.6325,1.6325,1.6325,54399999.0
2008-05-07 02:26:00,1.63197,1.63238,1.63196,1.63223,1874099969.0
2008-05-07 02:27:00,1.63255,1.63255,1.6325,1.6325,123500000.0
2008-05-07 02:28:00,1.6325,1.6325,1.6325,1.6325,116700000.0
2008-05-07 02:29:00,1.6325,1.63255,1.63235,1.6324,561200003.0
2008-05-07 02:30:00,1.6324,1.63265,1.6324,1.6325,171800000.0
2008-05-07 02:31:00,1.6325,1.6326,1.6324,1.6325,363200001.0
2008-05-07 02:32:00,1.6325,1.6325,1.6324,1.6324,211199998.0
2008-05-07 02:33:00,1.6325,1.6326,1.6325,1.6325,169600001.0
2008-05-07 02:34:00,1.6326,1.63275,1.63255,1.63275,56000000.0
2008-05-07 02:35:00,1.6326,1.63275,1.6325,1.6325,304999999.0
2008-05-07 02:36:00,1.6325,1.6327,1.6325,1.6325,59399999.0
2008-05-07 02:37:00,1.6325,1.6325,1.6325,1.6325,4700000.0
2008-05-07 02:38:00,1.6325,1.6325,1.6325,1.6325,172800000.0
2008-05-07 02:39:00,1.6325,1.63255,1.6325,1.6325,251000000.0
2008-05-07 02:40:00,1.6325,1.6325,1.6325,1.6325,96400000.0
2008-05-07 02:41:00,1.6325,1.6325,1.6325,1.6325,19500000.0
2008-05-07 02:42:00,1.63221,1.63229,1.63217,1.63229,65000000.0
2008-05-07 02:43:00,1.6325,1.6326,1.6325,1.6326,16600000.0
2008-05-07 02:44:00,1.6326,1.6326,1.6326,1.6326,48000000.0
2008-05-07 02:45:00,1.6326,1.63275,1.6325,1.6325,68399998.0
2008-05-07 02:46:00,1.6325,1.6327,1.6325,1.6326,129700000.0
2008-05-07 02:47:00,1.6326,1.6328,1.6324,1.6326,381199998.0
2008-05-07 02:48:00,1.6326,1.6328,1.63245,1.6326,344500001.0
2008-05-07 02:49:00,1.6326,1.6326,1.6326,1.6326,183200002.0
2008-05-07 02:50:00,1.6326,1.6326,1.6326,1.6326,651599997.0
2008-05-07 02:51:00,1.6326,1.6326,1.63205,1.63205,388699995.0
2008-05-07 02:52:00,1.6321,1.6323,1.6321,1.6323,198699999.0
2008-05-07 02:53:00,1.6323,1.6323,1.6323,1.6323,99899999.0
2008-05-07 02:54:00,1.6323,1.6323,1.6323,1.6323,653999982.0
2008-05-07 02:55:00,1.6323,1.6323,1.6323,1.6323,951099991.0
2008-05-07 02:56:00,1.6323,1.6323,1.6323,1.6323,229499996.0
2008-05-07 02:57:00,1.6323,1.63255,1.6322,1.6322,228600002.0
2008-05-07 02:58:00,1.6322,1.6324,1.6322,1.6322,182299999.0
2008-05-07 02:59:00,1.6322,1.6322,1.6322,1.6322,121999999.0
2008-05-07 03:00:00,1.6322,1.6323,1.6322,1.6323,132100000.0
2008-05-07 03:01:00,1.6323,1.6323,1.6322,1.6323,42100000.0
2008-05-07 03:02:00,1.6323,1.6324,1.6323,1.6323,104500002.0
2008-05-07 03:03:00,1.63185,1.63192,1.63182,1.63192,232100000.0
2008-05-07 03:04:00,1.6323,1.6324,1.6323,1.6324,114100000.0
2008-05-07 03:05:00,1.6324,1.6325,1.6323,1.6323,168099999.0
2008-05-07 03:06:00,1.6324,1.6324,1.6323,1.6323,53199999.0
2008-05-07 03:07:00,1.6324,1.63245,1.6323,1.6324,153400000.0
2008-05-07 03:08:00,1.6324,1.6327,1.6323,1.6327,134400000.0
2008-05-07 03:09:00,1.6327,1.6327,1.6326,1.6326,159800000.0
2008-05-07 03:10:00,1.6327,1.6327,1.6326,1.6326,146300000.0
2008-05-07 03:11:00,1.6327,1.6327,1.6327,1.6327,16600000.0
2008-05-07 03:12:00,1.6327,1.6327,1.6326,1.6327,164899998.0
2008-05-07 03:13:00,1.6327,1.6327,1.63225,1.6326,282899998.0
2008-05-07 03:14:00,1.6326,1.6327,1.63255,1.63255,107800000.0
2008-05-07 03:15:00,1.63255,1.63255,1.63245,1.63245,16000000.0
2008-05-07 03:16:00,1.6325,1.6325,1.6325,1.6325,56900000.0
2008-05-07 03:17:00,1.6325,1.6326,1.6323,1.6323,312799996.0
2008-05-07 03:18:00,1.6323,1.6324,1.6323,1.6323,198999998.0
2008-05-07 03:19:00,1.6324,1.6324,1.6323,1.6324,114099997.0
2008-05-07 03:20:00,1.6324,1.6325,1.6324,1.6324,109499996.0
2008-05-07 03:21:00,1.63206,1.63215,1.63197,1.63214,117500001.0
2008-05-07 03:22:00,1.6324,1.6325,1.6323,1.6325,94899999.0
2008-05-07 03:23:00,1.6325,1.6325,1.6324,1.6324,135199996.0
2008-05-07 03:24:00,1.6324,1.6325,1.6323,1.6324,272499990.0
2008-05-07 03:25:00,1.6324,1.63245,1.6323,1.63245,84399999.0
2008-05-07 03:26:00,1.63245,1.6325,1.6323,1.63245,177899995.0
2008-05-07 03:27:00,1.6325,1.63255,1.6323,1.6323,218299999.0
2008-05-07 03:28:00,1.6324,1.6326,1.6323,1.6323,109999999.0
2008-05-07 03:29:00,1.6323,1.6323,1.6323,1.6323,253199991.0
2008-05-07 03:30:00,1.6323,1.6324,1.63215,1.6323,553399995.0
2008-05-07 03:31:00,1.6323,1.6323,1.6323,1.6323,86100000.0
2008-05-07 03:32:00,1.6323,1.6323,1.6319,1.632,679499992.0
2008-05-07 03:33:00,1.632,1.6321,1.632,1.6321,1263599997.0
2008-05-07 03:34:00,1.6321,1.63215,1.6321,1.6321,5200000.0
2008-05-07 03:35:00,1.63215,1.63225,1.6321,1.63215,87199999.0
2008-05-07 03:36:00,1.6322,1.6324,1.6322,1.6323,490999989.0
2008-05-07 03:37:00,1.6324,1.63245,1.6323,1.6324,317299997.0
2008-05-07 03:38:00,1.63235,1.63265,1.63235,1.63245,289299997.0
2008-05-07 03:39:00,1.63245,1.63255,1.6324,1.63255,162300001.0
2008-05-07 03:40:00,1.63255,1.6326,1.6325,1.6325,89000001.0
2008-05-07 03:41:00,1.6325,1.6326,1.63245,1.6325,233100000.0
2008-05-07 03:42:00,1.6325,1.6328,1.63235,1.63265,203599997.0
2008-05-07 03:43:00,1.63265,1.63275,1.63265,1.63265,93300000.0
2008-05-07 03:44:00,1.63265,1.63265,1.63235,1.63235,308499998.0
2008-05-07 03:45:00,1.6324,1.6325,1.63235,1.6325,190799996.0
2008-05-07 03:46:00,1.6325,1.6327,1.6325,1.63265,168400000.0
2008-05-07 03:47:00,1.63265,1.63265,1.6325,1.6325,105899998.0
2008-05-07 03:48:00,1.6325,1.6325,1.6325,1.6325,12300000.0
2008-05-07 03:49:00,1.6325,1.63265,1.6325,1.6326,322499997.0
2008-05-07 03:50:00,1.6326,1.6326,1.6326,1.6326,118400000.0
2008-05-07 03:51:00,1.6326,1.6326,1.632,1.6326,318400000.0
2008-05-07 03:52:00,1.6326,1.6326,1.6326,1.6326,101800000.0
2008-05-07 03:53:00,1.6326,1.6327,1.6326,1.6327,46400000.0
2008-05-07 03:54:00,1.6321,1.63251,1.6321,1.63251,137799994.0
2008-05-07 03:55:00,1.63253,1.63259,1.63238,1.63238,106399994.0
2008-05-07 03:56:00,1.6328,1.6328,1.6326,1.6328,47300001.0
2008-05-07 03:57:00,1.6328,1.6328,1.6328,1.6328,4800000.0
2008-05-07 03:58:00,1.63255,1.6326,1.632,1.632,304299997.0
2008-05-07 03:59:00,1.632,1.632,1.632,1.632,601600016.0
2008-05-07 04:00:00,1.632,1.632,1.632,1.632,772000024.0
2008-05-07 04:01:00,1.632,1.632,1.63165,1.6319,201399999.0
2008-05-07 04:02:00,1.6319,1.6321,1.6313,1.6319,170900000.0
2008-05-07 04:03:00,1.6319,1.6319,1.6314,1.6315,364700001.0
2008-05-07 04:04:00,1.6316,1.6316,1.6315,1.6315,133399999.0
2008-05-07 04:05:00,1.6315,1.6315,1.6315,1.6315,50500000.0
2008-05-07 04:06:00,1.6315,1.6315,1.6315,1.6315,203300001.0
2008-05-07 04:07:00,1.6315,1.632,1.6315,1.632,1208999990.0
2008-05-07 04:08:00,1.632,1.632,1.6319,1.632,834500005.0
2008-05-07 04:09:00,1.632,1.6322,1.632,1.6322,1535700033.0
2008-05-07 04:10:00,1.6322,1.6323,1.6319,1.6321,805500004.0
2008-05-07 04:11:00,1.6321,1.6322,1.632,1.6321,361599994.0
2008-05-07 04:12:00,1.632,1.6321,1.632,1.632,1108600018.0
2008-05-07 04:13:00,1.632,1.632,1.63195,1.632,121200000.0
2008-05-07 04:14:00,1.632,1.632,1.632,1.632,69600000.0
2008-05-07 04:15:00,1.632,1.632,1.632,1.632,104400000.0
2008-05-07 04:16:00,1.632,1.632,1.63155,1.632,262000002.0
2008-05-07 04:17:00,1.632,1.632,1.6318,1.6319,746000002.0
2008-05-07 04:18:00,1.6319,1.632,1.6319,1.632,150300001.0
2008-05-07 04:19:00,1.632,1.632,1.6318,1.6318,267599995.0
2008-05-07 04:20:00,1.6318,1.6321,1.63175,1.6318,534999997.0
2008-05-07 04:21:00,1.6318,1.632,1.63175,1.632,397000000.0
2008-05-07 04:22:00,1.632,1.632,1.63175,1.6318,613499988.0
2008-05-07 04:23:00,1.6318,1.6319,1.6318,1.6319,778199988.0
2008-05-07 04:24:00,1.6319,1.632,1.6318,1.6318,254500000.0
2008-05-07 04:25:00,1.6318,1.6318,1.6318,1.6318,1118500001.0
2008-05-07 04:26:00,1.6318,1.6318,1.6316,1.6316,949299999.0
2008-05-07 04:27:00,1.6316,1.6316,1.6316,1.6316,229800000.0
2008-05-07 04:28:00,1.6316,1.6316,1.6316,1.6316,850000000.0
2008-05-07 04:29:00,1.6316,1.63195,1.6316,1.63195,245200000.0
2008-05-07 04:30:00,1.63195,1.63195,1.63195,1.63195,19200000.0
2008-05-07 04:31:00,1.63163,1.63166,1.6315,1.63166,75000000.0
2008-05-07 04:32:00,1.63195,1.63195,1.63195,1.63195,16000000.0
2008-05-07 04:33:00,1.63195,1.63195,1.63195,1.63195,6400000.0
2008-05-07 04:34:00,1.63195,1.63195,1.63195,1.63195,9600000.0
2008-05-07 04:35:00,1.63195,1.63195,1.63195,1.63195,6400000.0
2008-05-07 04:36:00,1.63195,1.632,1.63195,1.63195,37400000.0
2008-05-07 04:37:00,1.63195,1.632,1.63195,1.632,209100000.0
2008-05-07 04:38:00,1.632,1.6322,1.632,1.6322,286100006.0
2008-05-07 04:39:00,1.6322,1.6322,1.632,1.632,462300008.0
2008-05-07 04:40:00,1.632,1.632,1.632,1.632,1006500021.0
2008-05-07 04:41:00,1.632,1.6321,1.632,1.632,143900003.0
2008-05-07 04:42:00,1.632,1.632,1.632,1.632,136000002.0
2008-05-07 04:43:00,1.632,1.632,1.632,1.632,68000000.0
2008-05-07 04:44:00,1.632,1.632,1.632,1.632,101200001.0
2008-05-07 04:45:00,1.632,1.632,1.632,1.632,8000000.0
2008-05-07 04:46:00,1.632,1.632,1.63195,1.632,375200006.0
2008-05-07 04:47:00,1.632,1.6321,1.632,1.632,552700013.0
2008-05-07 04:48:00,1.632,1.632,1.632,1.632,181600005.0
2008-05-07 04:49:00,1.632,1.632,1.632,1.632,307200008.0
2008-05-07 04:50:00,1.632,1.632,1.632,1.632,162000004.0
2008-05-07 04:51:00,1.632,1.632,1.632,1.632,508400015.0
2008-05-07 04:52:00,1.632,1.632,1.632,1.632,520400014.0
2008-05-07 04:53:00,1.632,1.6321,1.632,1.6321,873500030.0
2008-05-07 04:54:00,1.6321,1.6322,1.632,1.632,447800006.0
2008-05-07 04:55:00,1.6321,1.6322,1.6321,1.6321,209099998.0
2008-05-07 04:56:00,1.6322,1.6322,1.6322,1.6322,107500000.0
2008-05-07 04:57:00,1.6322,1.6322,1.632,1.632,208200004.0
2008-05-07 04:58:00,1.632,1.6322,1.632,1.6322,76000002.0
2008-05-07 04:59:00,1.6322,1.6322,1.6322,1.6322,27200000.0
2008-05-07 05:00:00,1.6322,1.6322,1.6322,1.6322,28800000.0
2008-05-07 05:01:00,1.6322,1.6322,1.6322,1.6322,40000000.0
2008-05-07 05:02:00,1.6322,1.6322,1.6322,1.6322,14400000.0
2008-05-07 05:03:00,1.6322,1.6322,1.6322,1.6322,8000000.0
2008-05-07 05:04:00,1.6322,1.6322,1.632,1.6322,58000000.0
2008-05-07 05:05:00,1.6322,1.6322,1.6322,1.6322,6400000.0
2008-05-07 05:06:00,1.6322,1.6322,1.6322,1.6322,24000000.0
2008-05-07 05:07:00,1.6322,1.6322,1.6322,1.6322,30800000.0
2008-05-07 05:08:00,1.6322,1.6322,1.6322,1.6322,9400000.0
2008-05-07 05:09:00,1.63198,1.63206,1.63177,1.63196,77000000.0
2008-05-07 05:10:00,1.6322,1.6322,1.6322,1.6322,9600000.0
2008-05-07 05:11:00,1.6322,1.6322,1.6322,1.6322,8000000.0
2008-05-07 05:12:00,1.6322,1.6322,1.6322,1.6322,64200000.0
2008-05-07 05:13:00,1.6322,1.6322,1.6322,1.6322,20600000.0
2008-05-07 05:14:00,1.6322,1.6322,1.6322,1.6322,20600000.0
2008-05-07 05:15:00,1.6322,1.6322,1.6322,1.6322,87400000.0
2008-05-07 05:16:00,1.6322,1.6322,1.6322,1.6322,23600000.0
2008-05-07 05:17:00,1.63204,1.63207,1.63187,1.63196,7100000.0
2008-05-07 05:18:00,1.63185,1.632,1.63172,1.632,7400000.0
2008-05-07 05:19:00,1.6322,1.6322,1.6322,1.6322,47200000.0
2008-05-07 05:20:00,1.6322,1.6323,1.6322,1.6322,151100001.0
2008-05-07 05:21:00,1.6323,1.6323,1.6322,1.6322,92500000.0
2008-05-07 05:22:00,1.6322,1.6323,1.6322,1.6322,187599999.0
2008-05-07 05:23:00,1.6322,1.6323,1.6322,1.6322,125400000.0
2008-05-07 05:24:00,1.6322,1.6322,1.6322,1.6322,100300000.0
2008-05-07 05:25:00,1.6322,1.6322,1.6322,1.6322,57700000.0
2008-05-07 05:26:00,1.6322,1.6322,1.6322,1.6322,142400002.0
2008-05-07 05:27:00,1.6322,1.6322,1.6322,1.6322,136400000.0
2008-05-07 05:28:00,1.6322,1.6322,1.6322,1.6322,88400000.0
2008-05-07 05:29:00,1.6322,1.6322,1.6317,1.6321,259300000.0
2008-05-07 05:30:00,1.6321,1.6321,1.632,1.6321,253599996.0
2008-05-07 05:31:00,1.6322,1.6322,1.6321,1.6321,30500000.0
2008-05-07 05:32:00,1.6322,1.6322,1.6321,1.6321,74100000.0
2008-05-07 05:33:00,1.6322,1.6322,1.6322,1.6322,25800000.0
2008-05-07 05:34:00,1.6322,1.6322,1.6322,1.6322,4300000.0
2008-05-07 05:35:00,1.63196,1.6323,1.63196,1.6323,12000000.0
2008-05-07 05:36:00,1.6322,1.6322,1.6321,1.6321,34200000.0
2008-05-07 05:37:00,1.6322,1.6322,1.6321,1.6321,111500000.0
2008-05-07 05:38:00,1.6321,1.6321,1.6321,1.6321,132099996.0
2008-05-07 05:39:00,1.6321,1.6321,1.632,1.632,631700008.0
2008-05-07 05:40:00,1.632,1.6322,1.632,1.6322,651100020.0
2008-05-07 05:41:00,1.6322,1.6324,1.6322,1.6323,130700001.0
2008-05-07 05:42:00,1.6323,1.6323,1.6323,1.6323,130900000.0
2008-05-07 05:43:00,1.6324,1.6324,1.6323,1.6323,113699998.0
2008-05-07 05:44:00,1.6323,1.6323,1.6323,1.6323,23900000.0
2008-05-07 05:45:00,1.6323,1.6324,1.6323,1.6324,108899998.0
2008-05-07 05:46:00,1.6324,1.6324,1.6323,1.6323,273799997.0
2008-05-07 05:47:00,1.6324,1.6325,1.6324,1.6325,66599998.0
2008-05-07 05:48:00,1.6325,1.6326,1.6323,1.6325,138699998.0
2008-05-07 05:49:00,1.6325,1.6326,1.6325,1.6325,71599998.0
2008-05-07 05:50:00,1.6325,1.6326,1.6325,1.6326,84099998.0
2008-05-07 05:51:00,1.6326,1.6326,1.6325,1.6325,32999998.0
2008-05-07 05:52:00,1.6325,1.6326,1.6325,1.6326,29599999.0
2008-05-07 05:53:00,1.6325,1.6326,1.6323,1.6323,856799991.0
2008-05-07 05:54:00,1.6323,1.6323,1.6323,1.6323,180299996.0
2008-05-07 05:55:00,1.6323,1.6323,1.6323,1.6323,60800000.0
2008-05-07 05:56:00,1.6323,1.6323,1.6323,1.6323,209000000.0
2008-05-07 05:57:00,1.6323,1.6323,1.6323,1.6323,41600000.0
2008-05-07 05:58:00,1.6323,1.6323,1.6322,1.6323,193400000.0
2008-05-07 05:59:00,1.6323,1.6323,1.6323,1.6323,12400000.0
2008-05-07 06:00:00,1.6323,1.6323,1.63175,1.632,405899991.0
2008-05-07 06:01:00,1.632,1.6322,1.6319,1.632,89600000.0
2008-05-07 06:02:00,1.632,1.632,1.632,1.632,13200000.0
2008-05-07 06:03:00,1.632,1.632,1.632,1.632,14600000.0
2008-05-07 06:04:00,1.632,1.632,1.632,1.632,195000002.0
2008-05-07 06:05:00,1.632,1.632,1.632,1.632,127200000.0
2008-05-07 06:06:00,1.632,1.632,1.632,1.632,176400002.0
2008-05-07 06:07:00,1.632,1.632,1.632,1.632,136400003.0
2008-05-07 06:08:00,1.632,1.632,1.632,1.632,216800001.0
2008-05-07 06:09:00,1.632,1.632,1.6318,1.6318,153000002.0
2008-05-07 06:10:00,1.6318,1.6321,1.63165,1.632,274000002.0
2008-05-07 06:11:00,1.632,1.6321,1.63185,1.6321,133000001.0
2008-05-07 06:12:00,1.6321,1.6321,1.6321,1.6321,53200000.0
2008-05-07 06:13:00,1.6321,1.6321,1.6321,1.6321,69800000.0
2008-05-07 06:14:00,1.6321,1.6321,1.6321,1.6321,113100000.0
2008-05-07 06:15:00,1.6321,1.6322,1.6321,1.6322,168400000.0
2008-05-07 06:16:00,1.6322,1.6322,1.6322,1.6322,19600000.0
2008-05-07 06:17:00,1.6322,1.6322,1.6321,1.6321,60100000.0
2008-05-07 06:18:00,1.6321,1.6321,1.6321,1.6321,73400001.0
2008-05-07 06:19:00,1.6321,1.6322,1.6321,1.6321,161300001.0
2008-05-07 06:20:00,1.6322,1.6322,1.6321,1.6321,346100002.0
2008-05-07 06:21:00,1.6321,1.6322,1.6321,1.6322,64400000.0
2008-05-07 06:22:00,1.6322,1.6322,1.6321,1.6321,44000000.0
2008-05-07 06:23:00,1.6321,1.6321,1.6317,1.6318,234000000.0
2008-05-07 06:24:00,1.6318,1.6318,1.6318,1.6318,281800000.0
2008-05-07 06:25:00,1.6318,1.6318,1.6318,1.6318,300900000.0
2008-05-07 06:26:00,1.6318,1.6318,1.6318,1.6318,100300000.0
2008-05-07 06:27:00,1.6318,1.6318,1.6318,1.6318,140900000.0
2008-05-07 06:28:00,1.6318,1.6319,1.6318,1.6318,312899997.0
2008-05-07 06:29:00,1.6318,1.6318,1.6318,1.6318,162400000.0
2008-05-07 06:30:00,1.6318,1.6318,1.6318,1.6318,162300000.0
2008-05-07 06:31:00,1.6318,1.632,1.63175,1.6318,351300001.0
2008-05-07 06:32:00,1.6318,1.6318,1.6318,1.6318,163600000.0
2008-05-07 06:33:00,1.6318,1.6318,1.6318,1.6318,139299999.0
2008-05-07 06:34:00,1.6318,1.6319,1.6318,1.6318,132700003.0
2008-05-07 06:35:00,1.6318,1.6318,1.6318,1.6318,71700000.0
2008-05-07 06:36:00,1.6318,1.6318,1.6318,1.6318,97200000.0
2008-05-07 06:37:00,1.6318,1.6318,1.6318,1.6318,235800000.0
2008-05-07 06:38:00,1.6318,1.6318,1.6317,1.6318,286699998.0
2008-05-07 06:39:00,1.6318,1.6318,1.6316,1.6316,75500000.0
2008-05-07 06:40:00,1.6316,1.6316,1.6314,1.6315,129600000.0
2008-05-07 06:41:00,1.6315,1.6315,1.6315,1.6315,24200000.0
2008-05-07 06:42:00,1.6315,1.6315,1.6315,1.6315,44500000.0
2008-05-07 06:43:00,1.6315,1.6315,1.6315,1.6315,96700000.0
2008-05-07 06:44:00,1.6315,1.6316,1.6315,1.6315,147300002.0
2008-05-07 06:45:00,1.63138,1.63144,1.63122,1.63138,65500000.0
2008-05-07 06:46:00,1.6316,1.6317,1.63145,1.6317,112600000.0
2008-05-07 06:47:00,1.6318,1.6318,1.63145,1.6318,260300001.0
2008-05-07 06:48:00,1.6318,1.6318,1.63145,1.6315,270300005.0
2008-05-07 06:49:00,1.6315,1.6317,1.6315,1.6317,299900000.0
2008-05-07 06:50:00,1.6317,1.6317,1.6317,1.6317,271900000.0
2008-05-07 06:51:00,1.6317,1.6317,1.63145,1.6315,411200000.0
2008-05-07 06:52:00,1.63135,1.63149,1.63109,1.6312,4200000.0
2008-05-07 06:53:00,1.6315,1.6315,1.6315,1.6315,62100000.0
2008-05-07 06:54:00,1.6315,1.6315,1.6315,1.6315,475000000.0
2008-05-07 06:55:00,1.6315,1.6317,1.63145,1.6315,210900001.0
2008-05-07 06:56:00,1.6315,1.6316,1.6315,1.6315,224800000.0
2008-05-07 06:57:00,1.6315,1.6318,1.6314,1.6315,779100001.0
2008-05-07 06:58:00,1.6315,1.6316,1.6315,1.6315,60800000.0
2008-05-07 06:59:00,1.6315,1.6317,1.63145,1.63145,443300001.0
2008-05-07 07:00:00,1.6315,1.63175,1.63145,1.6315,156100000.0
2008-05-07 07:01:00,1.6315,1.6317,1.63145,1.6315,122600000.0
2008-05-07 07:02:00,1.6315,1.6315,1.6315,1.6315,71500000.0
2008-05-07 07:03:00,1.6316,1.6316,1.6315,1.6316,227300001.0
2008-05-07 07:04:00,1.6317,1.6318,1.63155,1.6317,251200001.0
2008-05-07 07:05:00,1.6316,1.6318,1.6315,1.63155,215000000.0
2008-05-07 07:06:00,1.6316,1.6316,1.6315,1.6315,290100003.0
2008-05-07 07:07:00,1.63155,1.6317,1.63155,1.6317,20100000.0
2008-05-07 07:08:00,1.6317,1.6317,1.6317,1.6317,43700000.0
2008-05-07 07:09:00,1.63175,1.6322,1.63175,1.6321,219399999.0
2008-05-07 07:10:00,1.6322,1.6323,1.6321,1.6322,239100000.0
2008-05-07 07:11:00,1.6322,1.6324,1.632,1.6322,952399977.0
2008-05-07 07:12:00,1.6322,1.6323,1.63185,1.6321,475799998.0
2008-05-07 07:13:00,1.6321,1.6322,1.632,1.6321,242000002.0
2008-05-07 07:14:00,1.6321,1.6322,1.632,1.6321,407199997.0
2008-05-07 07:15:00,1.6321,1.6326,1.6321,1.6324,843799995.0
2008-05-07 07:16:00,1.6324,1.6326,1.63225,1.6325,316699999.0
2008-05-07 07:17:00,1.6325,1.6326,1.6317,1.632,876400001.0
2008-05-07 07:18:00,1.632,1.632,1.632,1.632,295400004.0
2008-05-07 07:19:00,1.632,1.632,1.632,1.632,81600000.0
2008-05-07 07:20:00,1.632,1.632,1.632,1.632,34400000.0
2008-05-07 07:21:00,1.632,1.632,1.632,1.632,201600005.0
2008-05-07 07:22:00,1.632,1.632,1.632,1.632,134000000.0
2008-05-07 07:23:00,1.632,1.632,1.6319,1.6319,166899997.0
2008-05-07 07:24:00,1.6319,1.6319,1.6319,1.6319,156999995.0
2008-05-07 07:25:00,1.6319,1.6319,1.6319,1.6319,171299998.0
2008-05-07 07:26:00,1.63195,1.63195,1.63195,1.63195,300000.0
2008-05-07 07:27:00,1.632,1.632,1.6319,1.63195,161499999.0
2008-05-07 07:28:00,1.63195,1.63195,1.6319,1.6319,257999994.0
2008-05-07 07:29:00,1.6319,1.63195,1.6319,1.63195,48800000.0
2008-05-07 07:30:00,1.6319,1.632,1.6319,1.632,86900000.0
2008-05-07 07:31:00,1.632,1.632,1.63185,1.63185,102300000.0
2008-05-07 07:32:00,1.63195,1.63195,1.63185,1.63185,46900000.0
2008-05-07 07:33:00,1.6319,1.6321,1.6319,1.632,189799999.0
2008-05-07 07:34:00,1.632,1.6322,1.6319,1.6319,300300000.0
2008-05-07 07:35:00,1.6319,1.6321,1.6319,1.6319,278499999.0
2008-05-07 07:36:00,1.6319,1.6319,1.6318,1.6319,156799999.0
2008-05-07 07:37:00,1.6319,1.6319,1.6318,1.6319,14800000.0
2008-05-07 07:38:00,1.632,1.632,1.6319,1.632,164500000.0
2008-05-07 07:39:00,1.632,1.6321,1.632,1.632,200000000.0
2008-05-07 07:40:00,1.632,1.6321,1.632,1.632,269400001.0
2008-05-07 07:41:00,1.632,1.632,1.63145,1.6315,623000001.0
2008-05-07 07:42:00,1.6315,1.6317,1.6315,1.6317,197600002.0
2008-05-07 07:43:00,1.63175,1.6319,1.6317,1.6318,61299999.0
2008-05-07 07:44:00,1.6318,1.6318,1.6316,1.6316,222199998.0
2008-05-07 07:45:00,1.6316,1.63165,1.6314,1.6316,482999999.0
2008-05-07 07:46:00,1.63155,1.63165,1.6314,1.6314,132300001.0
2008-05-07 07:47:00,1.6315,1.6316,1.6315,1.6315,311200002.0
2008-05-07 07:48:00,1.6315,1.6316,1.6314,1.6314,358399997.0
2008-05-07 07:49:00,1.63155,1.6317,1.6314,1.6317,105400000.0
2008-05-07 07:50:00,1.63165,1.6317,1.6314,1.6316,310500001.0
2008-05-07 07:51:00,1.6316,1.6316,1.6315,1.6316,182300000.0
2008-05-07 07:52:00,1.6316,1.6316,1.6314,1.6314,466999999.0
2008-05-07 07:53:00,1.6314,1.6315,1.6314,1.6315,419099999.0
2008-05-07 07:54:00,1.63145,1.63155,1.6314,1.6314,154799999.0
2008-05-07 07:55:00,1.6314,1.6315,1.6314,1.6315,202700000.0
2008-05-07 07:56:00,1.6314,1.63155,1.6314,1.6314,304399999.0
2008-05-07 07:57:00,1.6314,1.63155,1.6314,1.6314,368599999.0
2008-05-07 07:58:00,1.6314,1.6316,1.6314,1.6314,229999997.0
2008-05-07 07:59:00,1.6314,1.63155,1.6314,1.6314,471700000.0
2008-05-07 08:00:00,1.6314,1.6319,1.6314,1.6317,686200000.0
2008-05-07 08:01:00,1.6317,1.6318,1.63165,1.63165,122999999.0
2008-05-07 08:02:00,1.6318,1.6319,1.6315,1.6319,219599999.0
2008-05-07 08:03:00,1.63185,1.63205,1.6318,1.632,153500000.0
2008-05-07 08:04:00,1.632,1.6321,1.63195,1.632,122700000.0
2008-05-07 08:05:00,1.632,1.6321,1.632,1.63205,41000000.0
2008-05-07 08:06:00,1.63205,1.6321,1.63205,1.63205,169900000.0
2008-05-07 08:07:00,1.63205,1.63205,1.6319,1.632,30900000.0
2008-05-07 08:08:00,1.632,1.6323,1.632,1.6321,341199997.0
2008-05-07 08:09:00,1.6321,1.6321,1.6321,1.6321,4800000.0
2008-05-07 08:10:00,1.6321,1.6322,1.6321,1.6322,220599999.0
2008-05-07 08:11:00,1.6322,1.6322,1.632,1.632,253100000.0
2008-05-07 08:12:00,1.6321,1.6321,1.632,1.6321,1200200000.0
2008-05-07 08:13:00,1.6321,1.63235,1.632,1.63215,657699999.0
2008-05-07 08:14:00,1.63215,1.63215,1.63185,1.63185,26400000.0
2008-05-07 08:15:00,1.632,1.6321,1.63195,1.6321,161999998.0
2008-05-07 08:16:00,1.6321,1.63215,1.632,1.6321,80500000.0
2008-05-07 08:17:00,1.6321,1.6322,1.63185,1.6322,327100000.0
2008-05-07 08:18:00,1.6322,1.6322,1.63185,1.6321,329400001.0
2008-05-07 08:19:00,1.6321,1.6323,1.6319,1.63195,322400000.0
2008-05-07 08:20:00,1.632,1.63235,1.632,1.6323,62500000.0
2008-05-07 08:21:00,1.63225,1.63235,1.6322,1.6322,463699994.0
2008-05-07 08:22:00,1.6322,1.6323,1.6318,1.63195,469199998.0
2008-05-07 08:23:00,1.6321,1.6334,1.6321,1.6332,720699997.0
2008-05-07 08:24:00,1.6333,1.6333,1.6325,1.6325,978799996.0
2008-05-07 08:25:00,1.6326,1.63295,1.63255,1.6328,281799999.0
2008-05-07 08:26:00,1.6328,1.633,1.6325,1.6326,290199998.0
2008-05-07 08:27:00,1.63265,1.63275,1.63205,1.6322,665900000.0
2008-05-07 08:28:00,1.6322,1.63225,1.6317,1.6319,683700000.0
2008-05-07 08:29:00,1.6319,1.6323,1.63175,1.63185,62500000.0
2008-05-07 08:30:00,1.6318,1.63255,1.6318,1.6324,51000000.0
2008-05-07 08:31:00,1.63235,1.6325,1.63225,1.6325,62700000.0
2008-05-07 08:32:00,1.6325,1.6327,1.63245,1.6325,22000000.0
2008-05-07 08:33:00,1.6325,1.6326,1.6321,1.6324,38800000.0
2008-05-07 08:34:00,1.6324,1.63275,1.63235,1.6325,35100000.0
2008-05-07 08:35:00,1.63245,1.6325,1.6321,1.63225,37100000.0
2008-05-07 08:36:00,1.63225,1.63225,1.6319,1.6319,28100000.0
2008-05-07 08:37:00,1.6319,1.6321,1.6319,1.632,32600000.0
2008-05-07 08:38:00,1.63195,1.6321,1.6316,1.6318,14900000.0
2008-05-07 08:39:00,1.63165,1.6319,1.6316,1.6318,53700001.0
2008-05-07 08:40:00,1.6319,1.6319,1.63125,1.63125,29700000.0
2008-05-07 08:41:00,1.63115,1.6316,1.6308,1.6313,138500000.0
2008-05-07 08:42:00,1.6313,1.6313,1.63065,1.6313,127500000.0
2008-05-07 08:43:00,1.6313,1.63135,1.6311,1.6313,40400000.0
2008-05-07 08:44:00,1.6313,1.6313,1.63095,1.63095,23100000.0
2008-05-07 08:45:00,1.631,1.6312,1.63095,1.631,85399999.0
2008-05-07 08:46:00,1.631,1.6314,1.631,1.6314,23000000.0
2008-05-07 08:47:00,1.63135,1.63165,1.63135,1.63145,20800000.0
2008-05-07 08:48:00,1.63145,1.63145,1.63115,1.6312,30300000.0
2008-05-07 08:49:00,1.63125,1.6314,1.6312,1.63135,25100000.0
2008-05-07 08:50:00,1.6314,1.6317,1.6313,1.6316,26300000.0
2008-05-07 08:51:00,1.6317,1.6319,1.63155,1.63165,82900000.0
2008-05-07 08:52:00,1.63165,1.6318,1.63155,1.6317,38400000.0
2008-05-07 08:53:00,1.63165,1.6318,1.63165,1.6317,17900000.0
2008-05-07 08:54:00,1.6317,1.6319,1.6317,1.63185,12500000.0
2008-05-07 08:55:00,1.6319,1.632,1.63185,1.6319,22900000.0
2008-05-07 08:56:00,1.63195,1.6321,1.63195,1.6321,116800000.0
2008-05-07 08:57:00,1.6321,1.6321,1.6312,1.6312,90499999.0
2008-05-07 08:58:00,1.63115,1.6314,1.63115,1.6314,30000000.0
2008-05-07 08:59:00,1.63145,1.6324,1.6314,1.6324,55000000.0
2008-05-07 09:00:00,1.6323,1.6325,1.6319,1.63205,139200000.0
2008-05-07 09:01:00,1.63195,1.63195,1.6317,1.6317,82500000.0
2008-05-07 09:02:00,1.63175,1.6319,1.6317,1.6317,25500000.0
2008-05-07 09:03:00,1.6317,1.63195,1.6317,1.63185,41650000.0
2008-05-07 09:04:00,1.63185,1.6321,1.63185,1.632,73000000.0
2008-05-07 09:05:00,1.632,1.6321,1.63195,1.632,14300000.0
2008-05-07 09:06:00,1.63195,1.632,1.63175,1.6319,23350000.0
2008-05-07 09:07:00,1.63185,1.63195,1.63175,1.63185,34600000.0
2008-05-07 09:08:00,1.63185,1.6319,1.6318,1.6319,21700000.0
2008-05-07 09:09:00,1.63185,1.63195,1.6318,1.6318,26700000.0
2008-05-07 09:10:00,1.6318,1.63185,1.6318,1.63185,10800000.0
2008-05-07 09:11:00,1.63185,1.6319,1.63185,1.6319,15300000.0
2008-05-07 09:12:00,1.63185,1.6319,1.6318,1.6318,62500000.0
2008-05-07 09:13:00,1.6319,1.6319,1.6317,1.6319,65000000.0
2008-05-07 09:14:00,1.6319,1.632,1.6319,1.6319,21600000.0
2008-05-07 09:15:00,1.63195,1.6322,1.63195,1.6321,12900000.0
2008-05-07 09:16:00,1.6321,1.6321,1.63205,1.63205,700000.0
2008-05-07 09:17:00,1.63215,1.6325,1.63205,1.6323,22600000.0
2008-05-07 09:18:00,1.63235,1.6328,1.6323,1.6326,45700000.0
2008-05-07 09:19:00,1.63265,1.63315,1.6326,1.6327,61400000.0
2008-05-07 09:20:00,1.63275,1.6329,1.63275,1.63285,9900000.0
2008-05-07 09:21:00,1.6328,1.6329,1.63275,1.6329,6200000.0
2008-05-07 09:22:00,1.6329,1.6329,1.6325,1.6326,44500000.0
2008-05-07 09:23:00,1.6326,1.6326,1.6325,1.6325,5200000.0
2008-05-07 09:24:00,1.6325,1.6325,1.63235,1.63235,14500000.0
2008-05-07 09:25:00,1.6324,1.6326,1.63215,1.6324,26700000.0
2008-05-07 09:26:00,1.6324,1.6324,1.6321,1.6322,18900000.0
2008-05-07 09:27:00,1.63225,1.6325,1.6322,1.6323,43300000.0
2008-05-07 09:28:00,1.6323,1.6324,1.6322,1.6323,34700000.0
2008-05-07 09:29:00,1.6323,1.6324,1.6323,1.6323,9600000.0
2008-05-07 09:30:00,1.6323,1.6323,1.6318,1.63185,22700000.0
2008-05-07 09:31:00,1.63185,1.632,1.6318,1.6319,48200000.0
2008-05-07 09:32:00,1.63195,1.6321,1.63185,1.63195,29200000.0
2008-05-07 09:33:00,1.63195,1.63205,1.6318,1.6319,66800000.0
2008-05-07 09:34:00,1.6319,1.6321,1.63185,1.63205,48400000.0
2008-05-07 09:35:00,1.63205,1.63215,1.63185,1.63195,50200000.0
2008-05-07 09:36:00,1.63205,1.6323,1.6319,1.6321,54300000.0
2008-05-07 09:37:00,1.63215,1.6322,1.63195,1.63215,18900000.0
2008-05-07 09:38:00,1.6322,1.6323,1.63175,1.63205,51900000.0
2008-05-07 09:39:00,1.63205,1.6322,1.632,1.6322,25700000.0
2008-05-07 09:40:00,1.63225,1.6326,1.63215,1.63215,59200000.0
2008-05-07 09:41:00,1.6321,1.6322,1.6318,1.6319,28400000.0
2008-05-07 09:42:00,1.63185,1.63185,1.6315,1.63165,55600000.0
2008-05-07 09:43:00,1.6317,1.6319,1.6317,1.6318,9400000.0
2008-05-07 09:44:00,1.6318,1.63195,1.63165,1.6319,59800000.0
2008-05-07 09:45:00,1.63185,1.6322,1.63185,1.6322,54100000.0
2008-05-07 09:46:00,1.63225,1.6326,1.6318,1.6318,40200000.0
2008-05-07 09:47:00,1.6318,1.63195,1.6318,1.6318,48900000.0
2008-05-07 09:48:00,1.6318,1.63195,1.6318,1.63195,13100000.0
2008-05-07 09:49:00,1.632,1.6321,1.6319,1.63195,20400000.0
2008-05-07 09:50:00,1.6319,1.63225,1.6319,1.63205,31300000.0
2008-05-07 09:51:00,1.632,1.6322,1.63195,1.6321,25100000.0
2008-05-07 09:52:00,1.63215,1.63245,1.63205,1.6323,30100000.0
2008-05-07 09:53:00,1.6324,1.6324,1.63225,1.63225,67500000.0
2008-05-07 09:54:00,1.6323,1.6323,1.63195,1.632,29700000.0
2008-05-07 09:55:00,1.63205,1.63225,1.63205,1.63215,13000000.0
2008-05-07 09:56:00,1.6321,1.6321,1.6321,1.6321,300000.0
2008-05-07 09:57:00,1.6321,1.6322,1.63205,1.63215,23000000.0
2008-05-07 09:58:00,1.63215,1.63225,1.63215,1.6322,6200000.0
2008-05-07 09:59:00,1.6322,1.6323,1.6321,1.63215,15900000.0
2008-05-07 10:00:00,1.63215,1.63235,1.63215,1.6323,46200000.0
2008-05-07 10:01:00,1.6323,1.6328,1.6323,1.63275,33600000.0
2008-05-07 10:02:00,1.63275,1.6328,1.63245,1.6325,27300000.0
2008-05-07 10:03:00,1.63245,1.63265,1.63245,1.6326,12100000.0
2008-05-07 10:04:00,1.63265,1.6327,1.63225,1.6323,38900000.0
2008-05-07 10:05:00,1.6323,1.63235,1.63225,1.6323,5300000.0
2008-05-07 10:06:00,1.6324,1.6324,1.63225,1.6323,4200000.0
2008-05-07 10:07:00,1.6323,1.63245,1.6323,1.6323,21900000.0
2008-05-07 10:08:00,1.6323,1.63245,1.63225,1.63225,22800000.0
2008-05-07 10:09:00,1.6323,1.6324,1.63225,1.6323,10700000.0
2008-05-07 10:10:00,1.63235,1.63245,1.6323,1.63235,16200000.0
2008-05-07 10:11:00,1.63235,1.6327,1.6323,1.6326,40600000.0
2008-05-07 10:12:00,1.6326,1.63285,1.63255,1.6327,29800000.0
2008-05-07 10:13:00,1.6327,1.63275,1.6323,1.6323,23800000.0
2008-05-07 10:14:00,1.6323,1.63235,1.63215,1.6322,6800000.0
2008-05-07 10:15:00,1.63225,1.6324,1.63215,1.63215,10500000.0
2008-05-07 10:16:00,1.63215,1.6323,1.63215,1.63225,18300000.0
2008-05-07 10:17:00,1.6322,1.63235,1.6322,1.6323,4500000.0
2008-05-07 10:18:00,1.6323,1.6328,1.6323,1.6327,71000000.0
2008-05-07 10:19:00,1.6328,1.6328,1.6327,1.6328,17100000.0
2008-05-07 10:20:00,1.63285,1.63285,1.63265,1.63265,9900000.0
2008-05-07 10:21:00,1.63265,1.63295,1.63265,1.6329,15600000.0
2008-05-07 10:22:00,1.63295,1.63295,1.63275,1.63275,9000000.0
2008-05-07 10:23:00,1.63275,1.6328,1.63255,1.63255,9600000.0
2008-05-07 10:24:00,1.6326,1.63275,1.63235,1.63245,12500000.0
2008-05-07 10:25:00,1.63245,1.6325,1.6323,1.63235,14400000.0
2008-05-07 10:26:00,1.6323,1.63235,1.63225,1.63225,16300000.0
2008-05-07 10:27:00,1.63225,1.6324,1.63225,1.63225,17700000.0
2008-05-07 10:28:00,1.63225,1.63225,1.6319,1.632,58000000.0
2008-05-07 10:29:00,1.63195,1.6321,1.63195,1.63205,8600000.0
2008-05-07 10:30:00,1.63215,1.63215,1.6319,1.63205,20300000.0
2008-05-07 10:31:00,1.632,1.6321,1.632,1.632,1500000.0
2008-05-07 10:32:00,1.63205,1.63205,1.63185,1.6319,16500000.0
2008-05-07 10:33:00,1.63195,1.632,1.63185,1.6319,26200000.0
2008-05-07 10:34:00,1.63185,1.63185,1.63165,1.6318,15700000.0
2008-05-07 10:35:00,1.63175,1.63175,1.6316,1.6316,22800000.0
2008-05-07 10:36:00,1.6316,1.6318,1.6316,1.6318,24100000.0
2008-05-07 10:37:00,1.63175,1.63195,1.6317,1.63185,23800000.0
2008-05-07 10:38:00,1.6318,1.632,1.63175,1.6319,23300000.0
2008-05-07 10:39:00,1.63195,1.63205,1.6319,1.63205,26500000.0
2008-05-07 10:40:00,1.63164,1.63203,1.63137,1.63203,319000000.0
2008-05-07 10:41:00,1.63205,1.63215,1.63195,1.63215,7900000.0
2008-05-07 10:42:00,1.63215,1.63215,1.632,1.6321,11000000.0
2008-05-07 10:43:00,1.63215,1.63215,1.63205,1.63215,4500000.0
2008-05-07 10:44:00,1.63215,1.6326,1.6321,1.63235,16900000.0
2008-05-07 10:45:00,1.6324,1.6324,1.63205,1.63215,22200000.0
2008-05-07 10:46:00,1.63215,1.63255,1.6321,1.63255,11500000.0
2008-05-07 10:47:00,1.6326,1.63265,1.63235,1.6324,12400000.0
2008-05-07 10:48:00,1.6324,1.6325,1.63225,1.6325,44100000.0
2008-05-07 10:49:00,1.63255,1.63285,1.63255,1.6327,26500000.0
2008-05-07 10:50:00,1.63285,1.63285,1.63245,1.6326,72500000.0
2008-05-07 10:51:00,1.63265,1.63265,1.63225,1.63255,20600000.0
2008-05-07 10:52:00,1.63245,1.6327,1.63235,1.63245,29200000.0
2008-05-07 10:53:00,1.63245,1.6327,1.63235,1.63265,15300000.0
2008-05-07 10:54:00,1.63265,1.63265,1.63255,1.63255,18700000.0
2008-05-07 10:55:00,1.63255,1.63255,1.63225,1.6325,12400000.0
2008-05-07 10:56:00,1.63255,1.63255,1.6325,1.6325,3400000.0
2008-05-07 10:57:00,1.63255,1.63285,1.63255,1.63265,22400000.0
2008-05-07 10:58:00,1.63275,1.6329,1.63265,1.6329,8600000.0
2008-05-07 10:59:00,1.6329,1.633,1.63265,1.63265,20000000.0
2008-05-07 11:00:00,1.63265,1.63265,1.63145,1.63175,150299999.0
2008-05-07 11:01:00,1.6317,1.63195,1.63165,1.6318,13100000.0
2008-05-07 11:02:00,1.63185,1.63185,1.63165,1.6318,10100000.0
2008-05-07 11:03:00,1.63175,1.63245,1.63175,1.6319,41300000.0
2008-05-07 11:04:00,1.6319,1.6319,1.6318,1.6319,6300000.0
2008-05-07 11:05:00,1.63185,1.63185,1.63165,1.6317,10600000.0
2008-05-07 11:06:00,1.6317,1.6317,1.63085,1.63095,43600000.0
2008-05-07 11:07:00,1.63095,1.63105,1.63085,1.63085,23600000.0
2008-05-07 11:08:00,1.63085,1.63095,1.6304,1.6304,42000000.0
2008-05-07 11:09:00,1.63045,1.63075,1.63035,1.6307,22700000.0
2008-05-07 11:10:00,1.63075,1.63075,1.6307,1.6307,7700000.0
2008-05-07 11:11:00,1.63075,1.63075,1.6307,1.6307,3600000.0
2008-05-07 11:12:00,1.63075,1.6308,1.63025,1.6303,36700000.0
2008-05-07 11:13:00,1.63035,1.63035,1.62985,1.63005,32200000.0
2008-05-07 11:14:00,1.63,1.63035,1.62995,1.63035,36700000.0
2008-05-07 11:15:00,1.6303,1.63035,1.6301,1.6301,15600000.0
2008-05-07 11:16:00,1.6301,1.63025,1.63005,1.63015,18700000.0
2008-05-07 11:17:00,1.63015,1.63025,1.63,1.6302,16000000.0
2008-05-07 11:18:00,1.63015,1.63015,1.6299,1.6301,19900000.0
2008-05-07 11:19:00,1.63005,1.6305,1.63005,1.6302,27900000.0
2008-05-07 11:20:00,1.6302,1.63025,1.6301,1.63025,13000000.0
2008-05-07 11:21:00,1.6303,1.63035,1.6301,1.6301,23600000.0
2008-05-07 11:22:00,1.6301,1.6301,1.62985,1.63005,21700000.0
2008-05-07 11:23:00,1.63,1.63015,1.62995,1.63015,13500000.0
2008-05-07 11:24:00,1.6301,1.6301,1.6299,1.63005,20600000.0
2008-05-07 11:25:00,1.63005,1.6302,1.63,1.63,11000000.0
2008-05-07 11:26:00,1.62995,1.6302,1.62995,1.63,11000000.0
2008-05-07 11:27:00,1.63005,1.63015,1.62975,1.62975,13800000.0
2008-05-07 11:28:00,1.62975,1.62995,1.62975,1.6299,9200000.0
2008-05-07 11:29:00,1.6299,1.63025,1.62985,1.6302,10300000.0
2008-05-07 11:30:00,1.63025,1.63025,1.63005,1.6301,14500000.0
2008-05-07 11:31:00,1.6301,1.6303,1.63005,1.63005,14800000.0
2008-05-07 11:32:00,1.6301,1.63025,1.63,1.63015,23200000.0
2008-05-07 11:33:00,1.63015,1.6303,1.63015,1.6302,13200000.0
2008-05-07 11:34:00,1.6302,1.63035,1.63015,1.6302,16900000.0
2008-05-07 11:35:00,1.6302,1.63035,1.6302,1.63035,12400000.0
2008-05-07 11:36:00,1.6303,1.6309,1.6303,1.6307,23900000.0
2008-05-07 11:37:00,1.63075,1.63075,1.6305,1.63055,13900000.0
2008-05-07 11:38:00,1.63055,1.63065,1.6305,1.63055,21000000.0
2008-05-07 11:39:00,1.63055,1.6306,1.63045,1.6305,19900000.0
2008-05-07 11:40:00,1.63045,1.6306,1.63045,1.6306,13400000.0
2008-05-07 11:41:00,1.6305,1.63055,1.63045,1.6305,8600000.0
2008-05-07 11:42:00,1.63045,1.63055,1.63035,1.63035,14300000.0
2008-05-07 11:43:00,1.6303,1.6305,1.6302,1.6304,22100000.0
2008-05-07 11:44:00,1.6304,1.6305,1.6302,1.6305,16500000.0
2008-05-07 11:45:00,1.63045,1.6305,1.6303,1.6305,18500000.0
2008-05-07 11:46:00,1.6305,1.6306,1.63045,1.6306,8500000.0
2008-05-07 11:47:00,1.6306,1.6308,1.6306,1.6307,5400000.0
2008-05-07 11:48:00,1.63065,1.631,1.6304,1.631,33400000.0
2008-05-07 11:49:00,1.631,1.6311,1.63075,1.63075,8900000.0
2008-05-07 11:50:00,1.6307,1.63085,1.63065,1.6307,5600000.0
2008-05-07 11:51:00,1.6307,1.63075,1.63065,1.63065,8800000.0
2008-05-07 11:52:00,1.63065,1.63075,1.63065,1.6307,12600000.0
2008-05-07 11:53:00,1.6307,1.6308,1.6307,1.6308,6600000.0
2008-05-07 11:54:00,1.63085,1.63085,1.63085,1.63085,6400000.0
2008-05-07 11:55:00,1.6309,1.6309,1.6309,1.6309,200000.0
2008-05-07 11:56:00,1.63095,1.63095,1.63095,1.63095,1200000.0
2008-05-07 11:57:00,1.63105,1.63105,1.6309,1.631,9100000.0
2008-05-07 11:58:00,1.63105,1.63105,1.63095,1.631,5200000.0
2008-05-07 11:59:00,1.631,1.63105,1.63095,1.63095,1600000.0
2008-05-07 12:00:00,1.63095,1.63095,1.63065,1.6308,54000000.0
2008-05-07 12:01:00,1.6308,1.6309,1.63005,1.6302,98099999.0
2008-05-07 12:02:00,1.6302,1.63025,1.62915,1.62925,112600000.0
2008-05-07 12:03:00,1.62925,1.6298,1.62925,1.6295,20300000.0
2008-05-07 12:04:00,1.6295,1.62975,1.62935,1.6295,24400000.0
2008-05-07 12:05:00,1.6295,1.6297,1.6292,1.6294,300600000.0
2008-05-07 12:06:00,1.62945,1.62955,1.6293,1.6295,55900000.0
2008-05-07 12:07:00,1.6295,1.62955,1.6292,1.62925,54100000.0
2008-05-07 12:08:00,1.62925,1.62945,1.62925,1.62935,32700000.0
2008-05-07 12:09:00,1.62935,1.62945,1.62915,1.62945,14400000.0
2008-05-07 12:10:00,1.62945,1.62975,1.62905,1.6291,23300000.0
2008-05-07 12:11:00,1.6291,1.62915,1.62895,1.6291,11200000.0
2008-05-07 12:12:00,1.62915,1.62935,1.6291,1.62925,11200000.0
2008-05-07 12:13:00,1.6292,1.62925,1.62895,1.629,25300000.0
2008-05-07 12:14:00,1.62905,1.62905,1.629,1.629,11700000.0
2008-05-07 12:15:00,1.62905,1.62915,1.629,1.62905,26700000.0
2008-05-07 12:16:00,1.62905,1.62915,1.62895,1.62895,15500000.0
2008-05-07 12:17:00,1.629,1.62915,1.62895,1.629,7800000.0
2008-05-07 12:18:00,1.629,1.62905,1.62895,1.62905,4000000.0
2008-05-07 12:19:00,1.62915,1.6294,1.629,1.62935,15800000.0
2008-05-07 12:20:00,1.6294,1.62955,1.62935,1.62935,20100000.0
2008-05-07 12:21:00,1.62945,1.62965,1.62925,1.62965,29000000.0
2008-05-07 12:22:00,1.62955,1.62965,1.6293,1.62965,24200000.0
2008-05-07 12:23:00,1.62965,1.62995,1.6296,1.62985,25800000.0
2008-05-07 12:24:00,1.6298,1.63005,1.62975,1.62995,15400000.0
2008-05-07 12:25:00,1.62995,1.62995,1.6298,1.6298,9400000.0
2008-05-07 12:26:00,1.6298,1.63005,1.62975,1.62985,22000000.0
2008-05-07 12:27:00,1.62985,1.63,1.62975,1.6298,12500000.0
2008-05-07 12:28:00,1.6298,1.62995,1.6298,1.62995,5200000.0
2008-05-07 12:29:00,1.62995,1.63005,1.6299,1.63,6400000.0
2008-05-07 12:30:00,1.63,1.63005,1.6299,1.6299,7200000.0
2008-05-07 12:31:00,1.6299,1.63,1.6299,1.63,4600000.0
2008-05-07 12:32:00,1.63,1.63005,1.62995,1.63005,2400000.0
2008-05-07 12:33:00,1.63005,1.6301,1.63005,1.6301,1200000.0
2008-05-07 12:34:00,1.6301,1.6301,1.6297,1.6297,9300000.0
2008-05-07 12:35:00,1.62975,1.62975,1.6295,1.6296,17000000.0
2008-05-07 12:36:00,1.62955,1.62965,1.62915,1.62925,5900000.0
2008-05-07 12:37:00,1.62925,1.6296,1.6292,1.6295,28700000.0
2008-05-07 12:38:00,1.6295,1.62955,1.62945,1.62955,7600000.0
2008-05-07 12:39:00,1.62955,1.62965,1.6292,1.6295,26400000.0
2008-05-07 12:40:00,1.62945,1.6295,1.6293,1.6295,18200000.0
2008-05-07 12:41:00,1.62945,1.63,1.62945,1.6298,50900000.0
2008-05-07 12:42:00,1.6298,1.6299,1.6298,1.62985,30200000.0
2008-05-07 12:43:00,1.6298,1.6299,1.6294,1.6294,40700000.0
2008-05-07 12:44:00,1.6294,1.62955,1.6294,1.62955,7000000.0
2008-05-07 12:45:00,1.62945,1.6298,1.62945,1.62965,10400000.0
2008-05-07 12:46:00,1.6296,1.62985,1.6296,1.6298,11600000.0
2008-05-07 12:47:00,1.6298,1.62995,1.6298,1.6299,4200000.0
2008-05-07 12:48:00,1.6299,1.62995,1.62975,1.6298,8700000.0
2008-05-07 12:49:00,1.62985,1.63005,1.62975,1.63,11600000.0
2008-05-07 12:50:00,1.62995,1.63,1.6299,1.6299,2600000.0
2008-05-07 12:51:00,1.6299,1.6299,1.629,1.629,35100000.0
2008-05-07 12:52:00,1.62895,1.62925,1.62895,1.6292,43900000.0
2008-05-07 12:53:00,1.62915,1.62935,1.62905,1.62925,31100000.0
2008-05-07 12:54:00,1.6292,1.62955,1.62915,1.62955,6600000.0
2008-05-07 12:55:00,1.62955,1.6298,1.6295,1.62975,81900000.0
2008-05-07 12:56:00,1.62975,1.62985,1.62975,1.62985,4000000.0
2008-05-07 12:57:00,1.62985,1.63,1.62985,1.6299,5400000.0
2008-05-07 12:58:00,1.62995,1.6302,1.6298,1.63,20300000.0
2008-05-07 12:59:00,1.63,1.6301,1.6298,1.6298,213000000.0
2008-05-07 13:00:00,1.6298,1.62985,1.6297,1.6298,93300000.0
2008-05-07 13:01:00,1.62985,1.6299,1.6298,1.6298,10800000.0
2008-05-07 13:02:00,1.62985,1.62985,1.6297,1.6297,7200000.0
2008-05-07 13:03:00,1.6297,1.62975,1.62965,1.6297,13700000.0
2008-05-07 13:04:00,1.62975,1.62985,1.62975,1.62985,1600000.0
2008-05-07 13:05:00,1.62985,1.62985,1.62985,1.62985,1400000.0
2008-05-07 13:06:00,1.6298,1.6298,1.62975,1.62975,800000.0
2008-05-07 13:07:00,1.62975,1.6298,1.62975,1.6298,1600000.0
2008-05-07 13:08:00,1.6298,1.6298,1.6298,1.6298,1000000.0
2008-05-07 13:09:00,1.62975,1.62985,1.62975,1.6298,2200000.0
2008-05-07 13:10:00,1.6298,1.62985,1.62975,1.6298,11800000.0
2008-05-07 13:11:00,1.62975,1.6298,1.62975,1.6298,1600000.0
2008-05-07 13:12:00,1.6298,1.6298,1.62965,1.6297,10800000.0
2008-05-07 13:13:00,1.6297,1.6297,1.6297,1.6297,1200000.0
2008-05-07 13:14:00,1.6297,1.62975,1.62935,1.6296,22000000.0
2008-05-07 13:15:00,1.6296,1.6296,1.62945,1.62945,7200000.0
2008-05-07 13:16:00,1.6294,1.62955,1.62935,1.62955,4600000.0
2008-05-07 13:17:00,1.6295,1.62955,1.62945,1.62945,19500000.0
2008-05-07 13:18:00,1.62955,1.6297,1.62955,1.6296,6000000.0
2008-05-07 13:19:00,1.62955,1.62965,1.6295,1.6296,5200000.0
2008-05-07 13:20:00,1.6296,1.6297,1.6296,1.62965,4600000.0
2008-05-07 13:21:00,1.62965,1.6299,1.62965,1.6297,7900000.0
2008-05-07 13:22:00,1.62975,1.62975,1.6297,1.6297,11400000.0
2008-05-07 13:23:00,1.6297,1.62975,1.6297,1.62975,12000000.0
2008-05-07 13:24:00,1.62975,1.62975,1.62975,1.62975,16200000.0
2008-05-07 13:25:00,1.62975,1.6298,1.6297,1.6298,18000000.0
2008-05-07 13:26:00,1.6298,1.6298,1.6297,1.6298,10000000.0
2008-05-07 13:27:00,1.6298,1.62985,1.6298,1.6298,3000000.0
2008-05-07 13:28:00,1.6298,1.6299,1.6297,1.6297,14000000.0
2008-05-07 13:29:00,1.6297,1.6297,1.6296,1.62965,2400000.0
2008-05-07 13:30:00,1.6297,1.6298,1.6296,1.62965,18200000.0
2008-05-07 13:31:00,1.62965,1.62965,1.62955,1.62965,11000000.0
2008-05-07 13:32:00,1.62965,1.6297,1.62965,1.62965,12200000.0
2008-05-07 13:33:00,1.62965,1.6298,1.62965,1.62965,17200000.0
2008-05-07 13:34:00,1.62965,1.62985,1.62965,1.6298,15400000.0
2008-05-07 13:35:00,1.6298,1.62985,1.62975,1.62975,7200000.0
2008-05-07 13:36:00,1.62975,1.62975,1.6297,1.6297,11100000.0
2008-05-07 13:37:00,1.6297,1.62975,1.6297,1.6297,1800000.0
2008-05-07 13:38:00,1.6297,1.6297,1.62965,1.62965,4600000.0
2008-05-07 13:39:00,1.62965,1.62965,1.6295,1.6296,4800000.0
2008-05-07 13:40:00,1.62965,1.6298,1.6296,1.6296,4200000.0
2008-05-07 13:41:00,1.62965,1.62975,1.6296,1.6296,17600000.0
2008-05-07 13:42:00,1.6296,1.62965,1.6296,1.6296,1800000.0
2008-05-07 13:43:00,1.62955,1.6297,1.62955,1.6296,5800000.0
2008-05-07 13:44:00,1.6296,1.62975,1.6296,1.62975,5200000.0
2008-05-07 13:45:00,1.62975,1.62975,1.62965,1.6297,8700000.0
2008-05-07 13:46:00,1.62965,1.6297,1.62965,1.62965,7400000.0
2008-05-07 13:47:00,1.62965,1.62965,1.6296,1.62965,7900000.0
2008-05-07 13:48:00,1.6297,1.62975,1.6296,1.62965,6300000.0
2008-05-07 13:49:00,1.62965,1.62975,1.6296,1.62965,5200000.0
2008-05-07 13:50:00,1.6296,1.62965,1.6296,1.6296,2000000.0
2008-05-07 13:51:00,1.6296,1.6297,1.62955,1.6296,3000000.0
2008-05-07 13:52:00,1.6296,1.6296,1.6295,1.6296,4200000.0
2008-05-07 13:53:00,1.62955,1.6297,1.62945,1.62955,5100000.0
2008-05-07 13:54:00,1.62955,1.6296,1.62945,1.6295,4400000.0
2008-05-07 13:55:00,1.62955,1.62965,1.6295,1.6295,10200000.0
2008-05-07 13:56:00,1.6295,1.6297,1.6295,1.62965,6200000.0
2008-05-07 13:57:00,1.6296,1.6296,1.62955,1.62955,2600000.0
2008-05-07 13:58:00,1.6296,1.62965,1.6295,1.6295,12300000.0
2008-05-07 13:59:00,1.6295,1.62965,1.62945,1.62945,21400000.0
2008-05-07 14:00:00,1.62945,1.62965,1.62945,1.62955,19200000.0
2008-05-07 14:01:00,1.62965,1.62965,1.6295,1.6295,6600000.0
2008-05-07 14:02:00,1.62955,1.62955,1.62945,1.62945,2800000.0
2008-05-07 14:03:00,1.62945,1.62945,1.62945,1.62945,7400000.0
2008-05-07 14:04:00,1.62945,1.62945,1.62945,1.62945,3000000.0
2008-05-07 14:05:00,1.62945,1.6295,1.62945,1.62945,1200000.0
2008-05-07 14:06:00,1.62945,1.6295,1.62945,1.6295,2400000.0
2008-05-07 14:07:00,1.62955,1.62955,1.62945,1.62945,7600000.0
2008-05-07 14:08:00,1.62945,1.62945,1.62935,1.62935,2000000.0
2008-05-07 14:09:00,1.62935,1.62945,1.62935,1.62945,17000000.0
2008-05-07 14:10:00,1.62945,1.62945,1.62935,1.62945,14700000.0
2008-05-07 14:11:00,1.62945,1.62965,1.62945,1.6295,8200000.0
2008-05-07 14:12:00,1.6295,1.62965,1.6295,1.62965,13500000.0
2008-05-07 14:13:00,1.62965,1.6297,1.62965,1.6297,10400000.0
2008-05-07 14:14:00,1.62975,1.62995,1.6297,1.6298,15300000.0
2008-05-07 14:15:00,1.62995,1.62995,1.62945,1.6296,26900000.0
2008-05-07 14:16:00,1.6296,1.6296,1.62935,1.6294,17900000.0
2008-05-07 14:17:00,1.6294,1.6294,1.6291,1.6291,11300000.0
2008-05-07 14:18:00,1.62905,1.6291,1.62905,1.6291,4600000.0
2008-05-07 14:19:00,1.6291,1.62915,1.629,1.629,13000000.0
2008-05-07 14:20:00,1.6291,1.62925,1.62905,1.62925,14800000.0
2008-05-07 14:21:00,1.62925,1.62925,1.6291,1.6292,10000000.0
2008-05-07 14:22:00,1.6292,1.62935,1.6292,1.6293,9300000.0
2008-05-07 14:23:00,1.62935,1.62945,1.6293,1.6293,9500000.0
2008-05-07 14:24:00,1.6293,1.6294,1.6288,1.6289,10600000.0
2008-05-07 14:25:00,1.6289,1.62895,1.62855,1.62855,40400000.0
2008-05-07 14:26:00,1.62855,1.62885,1.62855,1.6288,16200000.0
2008-05-07 14:27:00,1.62875,1.6289,1.62865,1.62865,17000000.0
2008-05-07 14:28:00,1.6287,1.6287,1.62845,1.62845,9000000.0
2008-05-07 14:29:00,1.62835,1.62875,1.62835,1.6285,180500000.0
2008-05-07 14:30:00,1.6285,1.6293,1.6284,1.62925,132100000.0
2008-05-07 14:31:00,1.62925,1.6293,1.62895,1.62925,13600000.0
2008-05-07 14:32:00,1.6293,1.62935,1.62905,1.62915,24000000.0
2008-05-07 14:33:00,1.6292,1.62925,1.629,1.62925,18400000.0
2008-05-07 14:34:00,1.6292,1.62955,1.62905,1.6295,24700000.0
2008-05-07 14:35:00,1.62945,1.62955,1.62935,1.62945,23600000.0
2008-05-07 14:36:00,1.6295,1.62965,1.6293,1.6295,19100000.0
2008-05-07 14:37:00,1.62945,1.6295,1.62915,1.62945,20800000.0
2008-05-07 14:38:00,1.6294,1.62975,1.6294,1.62965,14100000.0
2008-05-07 14:39:00,1.6296,1.62965,1.62935,1.62955,15800000.0
2008-05-07 14:40:00,1.62955,1.62955,1.6294,1.62955,9200000.0
2008-05-07 14:41:00,1.62955,1.62985,1.62955,1.6297,14000000.0
2008-05-07 14:42:00,1.62965,1.62975,1.62925,1.6297,18600000.0
2008-05-07 14:43:00,1.62965,1.6302,1.6295,1.6302,48200000.0
2008-05-07 14:44:00,1.6302,1.63025,1.63005,1.63015,29100000.0
2008-05-07 14:45:00,1.63015,1.63025,1.6298,1.6299,23300000.0
2008-05-07 14:46:00,1.63,1.63015,1.62965,1.62975,24800000.0
2008-05-07 14:47:00,1.62975,1.62985,1.6297,1.6297,25300000.0
2008-05-07 14:48:00,1.62975,1.62995,1.62945,1.6299,32600000.0
2008-05-07 14:49:00,1.6298,1.62985,1.6297,1.62975,111200001.0
2008-05-07 14:50:00,1.62975,1.6298,1.62945,1.62955,68300000.0
2008-05-07 14:51:00,1.62955,1.62975,1.6293,1.6297,80700000.0
2008-05-07 14:52:00,1.62965,1.62995,1.62955,1.62985,29700000.0
2008-05-07 14:53:00,1.62985,1.6299,1.6296,1.62975,25400000.0
2008-05-07 14:54:00,1.62975,1.6298,1.6296,1.6296,26900000.0
2008-05-07 14:55:00,1.62965,1.62965,1.6295,1.6296,17000000.0
2008-05-07 14:56:00,1.62965,1.62975,1.62945,1.6297,26200000.0
2008-05-07 14:57:00,1.62965,1.62975,1.6296,1.6296,36200000.0
2008-05-07 14:58:00,1.6296,1.62965,1.6295,1.6295,8800000.0
2008-05-07 14:59:00,1.62945,1.6296,1.62945,1.62955,11800000.0
2008-05-07 15:00:00,1.62955,1.6298,1.6292,1.62975,46000000.0
2008-05-07 15:01:00,1.6297,1.6297,1.62935,1.6294,29000000.0
2008-05-07 15:02:00,1.62935,1.62945,1.62915,1.62915,85600000.0
2008-05-07 15:03:00,1.62925,1.62925,1.62875,1.62885,299799999.0
2008-05-07 15:04:00,1.6288,1.62935,1.6288,1.62925,58200000.0
2008-05-07 15:05:00,1.6292,1.62925,1.62895,1.62925,33500000.0
2008-05-07 15:06:00,1.62925,1.6293,1.62915,1.6292,19000000.0
2008-05-07 15:07:00,1.6292,1.6292,1.62875,1.6291,26600000.0
2008-05-07 15:08:00,1.62905,1.62935,1.6287,1.6287,34300000.0
2008-05-07 15:09:00,1.62865,1.62875,1.62845,1.62855,19200000.0
2008-05-07 15:10:00,1.6285,1.6286,1.62835,1.6285,23800000.0
2008-05-07 15:11:00,1.62845,1.6285,1.6283,1.62845,28950000.0
2008-05-07 15:12:00,1.62845,1.62865,1.6283,1.62835,49900000.0
2008-05-07 15:13:00,1.6283,1.62905,1.6283,1.62905,40500000.0
2008-05-07 15:14:00,1.62905,1.62915,1.629,1.6291,25400000.0
2008-05-07 15:15:00,1.62905,1.62915,1.62885,1.62895,19200000.0
2008-05-07 15:16:00,1.629,1.62905,1.62845,1.62855,40200000.0
2008-05-07 15:17:00,1.62855,1.62855,1.62835,1.6285,17000000.0
2008-05-07 15:18:00,1.62855,1.629,1.62855,1.6289,13500000.0
2008-05-07 15:19:00,1.62895,1.629,1.62875,1.6288,22700000.0
2008-05-07 15:20:00,1.6288,1.62885,1.62855,1.6286,19800000.0
2008-05-07 15:21:00,1.6286,1.62885,1.6286,1.6288,9200000.0
2008-05-07 15:22:00,1.62885,1.62885,1.62875,1.62875,11600000.0
2008-05-07 15:23:00,1.62875,1.62875,1.6286,1.62865,10300000.0
2008-05-07 15:24:00,1.62865,1.6289,1.62865,1.62885,12200000.0
2008-05-07 15:25:00,1.62885,1.62895,1.62885,1.62895,3400000.0
2008-05-07 15:26:00,1.62895,1.62895,1.62865,1.6289,16600000.0
2008-05-07 15:27:00,1.62885,1.629,1.6287,1.6289,18500000.0
2008-05-07 15:28:00,1.62885,1.6289,1.6287,1.6287,11500000.0
2008-05-07 15:29:00,1.6287,1.6288,1.62855,1.62875,16200000.0
2008-05-07 15:30:00,1.6288,1.6288,1.62855,1.62865,16500000.0
2008-05-07 15:31:00,1.6287,1.62895,1.62865,1.62885,16500000.0
2008-05-07 15:32:00,1.62885,1.6289,1.6286,1.62865,31300000.0
2008-05-07 15:33:00,1.6287,1.62915,1.62865,1.62905,50100000.0
2008-05-07 15:34:00,1.629,1.6292,1.6288,1.6291,40800000.0
2008-05-07 15:35:00,1.6291,1.62925,1.6287,1.62875,24500000.0
2008-05-07 15:36:00,1.6287,1.62875,1.62845,1.62845,24500000.0
2008-05-07 15:37:00,1.62845,1.6285,1.62825,1.62835,17150000.0
2008-05-07 15:38:00,1.6284,1.62855,1.62835,1.62835,18400000.0
2008-05-07 15:39:00,1.62825,1.6284,1.6276,1.62775,29700000.0
2008-05-07 15:40:00,1.62775,1.62795,1.62765,1.62765,14400000.0
2008-05-07 15:41:00,1.62765,1.6277,1.6275,1.62755,24600000.0
2008-05-07 15:42:00,1.6275,1.62765,1.62745,1.6275,31800000.0
2008-05-07 15:43:00,1.6274,1.62775,1.62725,1.6273,37900000.0
2008-05-07 15:44:00,1.6273,1.62745,1.62725,1.62735,23700000.0
2008-05-07 15:45:00,1.62735,1.62745,1.62725,1.62735,25700000.0
2008-05-07 15:46:00,1.62735,1.62745,1.62715,1.6273,41800000.0
2008-05-07 15:47:00,1.62735,1.6274,1.627,1.6271,37600000.0
2008-05-07 15:48:00,1.62715,1.6273,1.62705,1.62705,56700000.0
2008-05-07 15:49:00,1.62705,1.62715,1.627,1.6271,13200000.0
2008-05-07 15:50:00,1.6271,1.6272,1.62695,1.62705,229100000.0
2008-05-07 15:51:00,1.62705,1.62705,1.62635,1.6265,36100000.0
2008-05-07 15:52:00,1.62645,1.6267,1.6264,1.62665,90300000.0
2008-05-07 15:53:00,1.62675,1.62695,1.62665,1.6269,68300000.0
2008-05-07 15:54:00,1.6269,1.62695,1.62675,1.62675,40400000.0
2008-05-07 15:55:00,1.6268,1.62695,1.62665,1.62685,16700000.0
2008-05-07 15:56:00,1.62685,1.62695,1.6267,1.6269,47700000.0
2008-05-07 15:57:00,1.62695,1.62715,1.6269,1.627,32200000.0
2008-05-07 15:58:00,1.62705,1.6273,1.627,1.6271,42700000.0
2008-05-07 15:59:00,1.6271,1.62715,1.6267,1.6267,440399992.0
2008-05-07 16:00:00,1.6269,1.6271,1.62635,1.6271,441900003.0
2008-05-07 16:01:00,1.62705,1.62715,1.62675,1.6269,35600000.0
2008-05-07 16:02:00,1.62695,1.627,1.62675,1.62695,19300000.0
2008-05-07 16:03:00,1.627,1.62715,1.627,1.6271,34300000.0
2008-05-07 16:04:00,1.62705,1.6272,1.6268,1.62695,35000000.0
2008-05-07 16:05:00,1.62695,1.627,1.62675,1.62675,16400000.0
2008-05-07 16:06:00,1.62675,1.62685,1.62645,1.6265,32100000.0
2008-05-07 16:07:00,1.62645,1.62665,1.62645,1.62645,20400000.0
2008-05-07 16:08:00,1.62645,1.62655,1.62625,1.62625,24100000.0
2008-05-07 16:09:00,1.62625,1.6265,1.6262,1.6264,15100000.0
2008-05-07 16:10:00,1.6264,1.62645,1.6263,1.6264,40300000.0
2008-05-07 16:11:00,1.62635,1.62655,1.62635,1.6265,10700000.0
2008-05-07 16:12:00,1.62645,1.62695,1.62645,1.62685,17600000.0
2008-05-07 16:13:00,1.6269,1.62735,1.62685,1.6273,24100000.0
2008-05-07 16:14:00,1.6273,1.62755,1.6272,1.6272,73200000.0
2008-05-07 16:15:00,1.62715,1.62725,1.62695,1.62715,27800000.0
2008-05-07 16:16:00,1.6272,1.6274,1.62695,1.6271,58000000.0
2008-05-07 16:17:00,1.62715,1.62715,1.62665,1.6269,33600000.0
2008-05-07 16:18:00,1.62685,1.62755,1.62685,1.6275,38600000.0
2008-05-07 16:19:00,1.6275,1.628,1.62725,1.6279,37300000.0
2008-05-07 16:20:00,1.6279,1.62805,1.6277,1.6278,36500000.0
2008-05-07 16:21:00,1.62785,1.6279,1.6275,1.6276,17900000.0
2008-05-07 16:22:00,1.62755,1.6277,1.62755,1.6277,21500000.0
2008-05-07 16:23:00,1.62775,1.62775,1.62745,1.6276,15000000.0
2008-05-07 16:24:00,1.62755,1.62765,1.62745,1.62755,12400000.0
2008-05-07 16:25:00,1.6276,1.62765,1.62735,1.62735,21500000.0
2008-05-07 16:26:00,1.62735,1.62765,1.62735,1.62765,32400000.0
2008-05-07 16:27:00,1.62765,1.62775,1.62755,1.6277,22900000.0
2008-05-07 16:28:00,1.6277,1.62785,1.6276,1.62775,42200000.0
2008-05-07 16:29:00,1.6278,1.62785,1.62755,1.62755,35800000.0
2008-05-07 16:30:00,1.62755,1.6278,1.62755,1.6278,48500000.0
2008-05-07 16:31:00,1.62775,1.628,1.6277,1.62775,35900000.0
2008-05-07 16:32:00,1.62775,1.62805,1.6277,1.62805,40200000.0
2008-05-07 16:33:00,1.6281,1.62855,1.6281,1.62845,67800000.0
2008-05-07 16:34:00,1.62845,1.6285,1.62785,1.628,35100000.0
2008-05-07 16:35:00,1.62795,1.62795,1.6277,1.6279,10100000.0
2008-05-07 16:36:00,1.62795,1.62805,1.6278,1.62785,9400000.0
2008-05-07 16:37:00,1.62785,1.6279,1.6277,1.6278,17400000.0
2008-05-07 16:38:00,1.6278,1.62795,1.62775,1.62785,34000000.0
2008-05-07 16:39:00,1.62785,1.62825,1.6278,1.628,17100000.0
2008-05-07 16:40:00,1.62805,1.62875,1.62805,1.6285,28500000.0
2008-05-07 16:41:00,1.6285,1.62865,1.6281,1.62845,57500000.0
2008-05-07 16:42:00,1.62845,1.62865,1.62815,1.62835,68400000.0
2008-05-07 16:43:00,1.6283,1.62845,1.6276,1.62795,51000000.0
2008-05-07 16:44:00,1.628,1.62835,1.62785,1.62835,33100000.0
2008-05-07 16:45:00,1.6283,1.62845,1.62795,1.628,43900000.0
2008-05-07 16:46:00,1.62795,1.62805,1.6278,1.62805,5700000.0
2008-05-07 16:47:00,1.62805,1.6281,1.62785,1.62785,14800000.0
2008-05-07 16:48:00,1.6278,1.6281,1.6272,1.62765,40500000.0
2008-05-07 16:49:00,1.62765,1.62785,1.62735,1.62745,55900000.0
2008-05-07 16:50:00,1.62735,1.6276,1.62735,1.62755,45489788.0
2008-05-07 16:51:00,1.62755,1.62765,1.62745,1.62755,25400000.0
2008-05-07 16:52:00,1.6275,1.62755,1.62705,1.62725,42200000.0
2008-05-07 16:53:00,1.6273,1.62735,1.62725,1.6273,11700000.0
2008-05-07 16:54:00,1.6273,1.62775,1.6273,1.6276,109100000.0
2008-05-07 16:55:00,1.62755,1.62755,1.62725,1.62745,23400000.0
2008-05-07 16:56:00,1.62745,1.62765,1.62725,1.62735,36900000.0
2008-05-07 16:57:00,1.62735,1.62755,1.6273,1.62755,43900000.0
2008-05-07 16:58:00,1.6275,1.6275,1.62715,1.62735,30000000.0
2008-05-07 16:59:00,1.62735,1.6275,1.62675,1.62675,119300000.0
2008-05-07 17:00:00,1.6269,1.62695,1.6265,1.62675,36600000.0
2008-05-07 17:01:00,1.62675,1.62685,1.62655,1.62675,31000000.0
2008-05-07 17:02:00,1.6268,1.62685,1.6266,1.6266,30200000.0
2008-05-07 17:03:00,1.6266,1.62675,1.62655,1.62665,19000000.0
2008-05-07 17:04:00,1.62665,1.62675,1.62655,1.62675,20500000.0
2008-05-07 17:05:00,1.6267,1.6271,1.6266,1.62705,17000000.0
2008-05-07 17:06:00,1.627,1.62725,1.6269,1.6272,69600000.0
2008-05-07 17:07:00,1.62715,1.62735,1.62715,1.6272,39200000.0
2008-05-07 17:08:00,1.6272,1.62735,1.62715,1.62725,14900000.0
2008-05-07 17:09:00,1.6273,1.62735,1.6272,1.6273,38000000.0
2008-05-07 17:10:00,1.62735,1.62735,1.62715,1.6272,13500000.0
2008-05-07 17:11:00,1.62725,1.6275,1.6272,1.62735,24000000.0
2008-05-07 17:12:00,1.6274,1.6276,1.62715,1.62735,56700000.0
2008-05-07 17:13:00,1.6274,1.62765,1.62735,1.62765,19700000.0
2008-05-07 17:14:00,1.62765,1.6277,1.62745,1.62745,27200000.0
2008-05-07 17:15:00,1.62745,1.6276,1.62735,1.62755,22000000.0
2008-05-07 17:16:00,1.62755,1.62755,1.62715,1.62725,47000000.0
2008-05-07 17:17:00,1.6272,1.6273,1.62695,1.6271,44300000.0
2008-05-07 17:18:00,1.6271,1.6274,1.627,1.6272,34600000.0
2008-05-07 17:19:00,1.6272,1.62725,1.62705,1.6272,34300000.0
2008-05-07 17:20:00,1.62715,1.6273,1.62705,1.6271,32900000.0
2008-05-07 17:21:00,1.62705,1.62725,1.627,1.62725,23300000.0
2008-05-07 17:22:00,1.62725,1.62735,1.62715,1.62725,18500000.0
2008-05-07 17:23:00,1.62715,1.62725,1.627,1.627,18000000.0
2008-05-07 17:24:00,1.627,1.62715,1.627,1.62705,16100000.0
2008-05-07 17:25:00,1.62705,1.6274,1.62705,1.6273,23100000.0
2008-05-07 17:26:00,1.6272,1.6273,1.6271,1.62715,18400000.0
2008-05-07 17:27:00,1.6271,1.62715,1.627,1.6271,10500000.0
2008-05-07 17:28:00,1.6271,1.6273,1.62705,1.6273,22400000.0
2008-05-07 17:29:00,1.62735,1.62755,1.6272,1.62725,31400000.0
2008-05-07 17:30:00,1.62725,1.62725,1.627,1.62705,11100000.0
2008-05-07 17:31:00,1.62705,1.6272,1.62695,1.627,41200000.0
2008-05-07 17:32:00,1.627,1.62705,1.62695,1.62695,12300000.0
2008-05-07 17:33:00,1.62695,1.62695,1.6267,1.62675,11700000.0
2008-05-07 17:34:00,1.62685,1.6269,1.6266,1.6266,13400000.0
2008-05-07 17:35:00,1.62665,1.6268,1.6264,1.62675,25000000.0
2008-05-07 17:36:00,1.6268,1.62695,1.6266,1.6267,44800000.0
2008-05-07 17:37:00,1.62675,1.6269,1.62635,1.6265,48700000.0
2008-05-07 17:38:00,1.62655,1.6266,1.6263,1.62655,29200000.0
2008-05-07 17:39:00,1.6265,1.62665,1.62645,1.62665,20800000.0
2008-05-07 17:40:00,1.6267,1.6268,1.62655,1.6267,21600000.0
2008-05-07 17:41:00,1.6267,1.62675,1.62645,1.62655,17800000.0
2008-05-07 17:42:00,1.6266,1.62665,1.62655,1.62655,14400000.0
2008-05-07 17:43:00,1.6266,1.6267,1.62655,1.62665,13500000.0
2008-05-07 17:44:00,1.62665,1.62665,1.62665,1.62665,12500000.0
2008-05-07 17:45:00,1.62665,1.62665,1.62645,1.6266,19500000.0
2008-05-07 17:46:00,1.62655,1.6266,1.6265,1.6265,13700000.0
2008-05-07 17:47:00,1.62655,1.627,1.6265,1.62685,38800000.0
2008-05-07 17:48:00,1.6268,1.62715,1.6268,1.62705,20600000.0
2008-05-07 17:49:00,1.62705,1.6271,1.62675,1.62695,24600000.0
2008-05-07 17:50:00,1.6269,1.62715,1.62685,1.62695,9300000.0
2008-05-07 17:51:00,1.6269,1.62715,1.6269,1.62695,48900000.0
2008-05-07 17:52:00,1.62695,1.62715,1.62665,1.6269,29000000.0
2008-05-07 17:53:00,1.6269,1.627,1.6267,1.6268,15200000.0
2008-05-07 17:54:00,1.62685,1.62685,1.6262,1.6263,34500000.0
2008-05-07 17:55:00,1.62635,1.62655,1.6263,1.62655,19600000.0
2008-05-07 17:56:00,1.6265,1.62655,1.62635,1.6264,9200000.0
2008-05-07 17:57:00,1.62625,1.6264,1.62625,1.62625,6300000.0
2008-05-07 17:58:00,1.62625,1.6265,1.62625,1.6265,5700000.0
2008-05-07 17:59:00,1.6265,1.6267,1.62635,1.6266,21600000.0
2008-05-07 18:00:00,1.62655,1.62655,1.62635,1.62645,3700000.0
2008-05-07 18:01:00,1.6265,1.62655,1.62635,1.6264,7700000.0
2008-05-07 18:02:00,1.6264,1.6264,1.62635,1.62635,5100000.0
2008-05-07 18:03:00,1.62635,1.6264,1.6263,1.62635,17100000.0
2008-05-07 18:04:00,1.6264,1.6268,1.6264,1.6268,38900000.0
2008-05-07 18:05:00,1.6268,1.62695,1.62665,1.62695,25400000.0
2008-05-07 18:06:00,1.62685,1.62685,1.6267,1.62685,11000000.0
2008-05-07 18:07:00,1.6269,1.627,1.62685,1.62695,8300000.0
2008-05-07 18:08:00,1.62695,1.62705,1.62685,1.6269,19200000.0
2008-05-07 18:09:00,1.6269,1.62705,1.6268,1.6268,21100000.0
2008-05-07 18:10:00,1.6268,1.6268,1.6265,1.6266,9300000.0
2008-05-07 18:11:00,1.6266,1.6267,1.62645,1.62645,10900000.0
2008-05-07 18:12:00,1.6264,1.6264,1.62615,1.6263,19000000.0
2008-05-07 18:13:00,1.6263,1.62645,1.6263,1.6264,8000000.0
2008-05-07 18:14:00,1.62645,1.62655,1.62645,1.62655,4200000.0
2008-05-07 18:15:00,1.62655,1.6267,1.62655,1.62665,9500000.0
2008-05-07 18:16:00,1.62665,1.6267,1.6266,1.6267,1500000.0
2008-05-07 18:17:00,1.62675,1.62695,1.6267,1.62695,13300000.0
2008-05-07 18:18:00,1.62695,1.6271,1.62685,1.627,22500000.0
2008-05-07 18:19:00,1.62695,1.62695,1.62685,1.62695,2100000.0
2008-05-07 18:20:00,1.62695,1.62695,1.62695,1.62695,2500000.0
2008-05-07 18:21:00,1.62685,1.6269,1.6268,1.6268,1700000.0
2008-05-07 18:22:00,1.6268,1.6269,1.62665,1.62675,4200000.0
2008-05-07 18:23:00,1.62675,1.62675,1.62675,1.62675,300000.0
2008-05-07 18:24:00,1.62675,1.62675,1.62675,1.62675,1800000.0
2008-05-07 18:25:00,1.62675,1.62675,1.62675,1.62675,900000.0
2008-05-07 18:26:00,1.62675,1.62685,1.6267,1.6267,12600000.0
2008-05-07 18:27:00,1.6267,1.62675,1.6267,1.62675,6600000.0
2008-05-07 18:28:00,1.6267,1.6267,1.62655,1.6266,5400000.0
2008-05-07 18:29:00,1.6266,1.6267,1.6265,1.62655,10700000.0
2008-05-07 18:30:00,1.62655,1.6267,1.6265,1.6267,10500000.0
2008-05-07 18:31:00,1.6266,1.627,1.6264,1.627,34300000.0
2008-05-07 18:32:00,1.62705,1.62725,1.62705,1.6271,15700000.0
2008-05-07 18:33:00,1.62715,1.62715,1.62685,1.62695,24000000.0
2008-05-07 18:34:00,1.6269,1.62715,1.6269,1.6271,12700000.0
2008-05-07 18:35:00,1.62715,1.62725,1.62715,1.6272,4500000.0
2008-05-07 18:36:00,1.62715,1.62725,1.6269,1.627,7700000.0
2008-05-07 18:37:00,1.627,1.627,1.627,1.627,2500000.0
2008-05-07 18:38:00,1.627,1.62705,1.627,1.62705,2700000.0
2008-05-07 18:39:00,1.627,1.6271,1.627,1.627,2700000.0
2008-05-07 18:40:00,1.627,1.627,1.627,1.627,300000.0
2008-05-07 18:41:00,1.627,1.62705,1.627,1.62705,2700000.0
2008-05-07 18:42:00,1.62705,1.6271,1.627,1.62705,13700000.0
2008-05-07 18:43:00,1.627,1.62705,1.627,1.62705,1800000.0
2008-05-07 18:44:00,1.62705,1.62705,1.627,1.627,5400000.0
2008-05-07 18:45:00,1.627,1.62705,1.627,1.62705,1800000.0
2008-05-07 18:46:00,1.62705,1.62715,1.62705,1.6271,4200000.0
2008-05-07 18:47:00,1.62705,1.62715,1.627,1.62705,4800000.0
2008-05-07 18:48:00,1.62705,1.62705,1.627,1.627,5700000.0
2008-05-07 18:49:00,1.627,1.627,1.627,1.627,600000.0
2008-05-07 18:50:00,1.627,1.627,1.6267,1.6269,15700000.0
2008-05-07 18:51:00,1.6268,1.6269,1.6268,1.6269,3900000.0
2008-05-07 18:52:00,1.6269,1.6269,1.62685,1.62685,1800000.0
2008-05-07 18:53:00,1.6269,1.627,1.6269,1.62695,6900000.0
2008-05-07 18:54:00,1.62695,1.62695,1.6269,1.62695,3300000.0
2008-05-07 18:55:00,1.62695,1.62695,1.62695,1.62695,600000.0
2008-05-07 18:56:00,1.62695,1.627,1.62695,1.627,600000.0
2008-05-07 18:57:00,1.62695,1.627,1.62695,1.627,2100000.0
2008-05-07 18:58:00,1.627,1.627,1.627,1.627,600000.0
2008-05-07 18:59:00,1.627,1.6271,1.6267,1.6269,20900000.0
2008-05-07 19:00:00,1.62685,1.62695,1.6267,1.6267,12100000.0
2008-05-07 19:01:00,1.6267,1.6271,1.6267,1.627,18800000.0
2008-05-07 19:02:00,1.627,1.627,1.62675,1.62685,13100000.0
2008-05-07 19:03:00,1.6269,1.6269,1.62675,1.6268,17800000.0
2008-05-07 19:04:00,1.62675,1.62675,1.6267,1.6267,900000.0
2008-05-07 19:05:00,1.62675,1.62675,1.62655,1.6267,9100000.0
2008-05-07 19:06:00,1.62675,1.62675,1.62625,1.6264,19100000.0
2008-05-07 19:07:00,1.62645,1.6266,1.6264,1.6264,12200000.0
2008-05-07 19:08:00,1.62645,1.6265,1.6264,1.62645,2100000.0
2008-05-07 19:09:00,1.6264,1.6265,1.62635,1.6264,11100000.0
2008-05-07 19:10:00,1.62645,1.62655,1.6264,1.6265,16000000.0
2008-05-07 19:11:00,1.6265,1.6265,1.6263,1.6264,14600000.0
2008-05-07 19:12:00,1.62645,1.62645,1.62635,1.62635,4200000.0
2008-05-07 19:13:00,1.6263,1.6264,1.6263,1.62635,8400000.0
2008-05-07 19:14:00,1.6263,1.62655,1.62625,1.62635,20300000.0
2008-05-07 19:15:00,1.6264,1.6266,1.6264,1.62655,10800000.0
2008-05-07 19:16:00,1.6266,1.6267,1.62655,1.6266,14500000.0
2008-05-07 19:17:00,1.6266,1.62665,1.62655,1.6266,6000000.0
2008-05-07 19:18:00,1.6266,1.6267,1.6266,1.6267,6000000.0
2008-05-07 19:19:00,1.62675,1.6268,1.62655,1.6266,9200000.0
2008-05-07 19:20:00,1.6266,1.62675,1.6265,1.6265,4200000.0
2008-05-07 19:21:00,1.6265,1.62655,1.6265,1.6265,6000000.0
2008-05-07 19:22:00,1.6265,1.6266,1.6265,1.6266,3000000.0
2008-05-07 19:23:00,1.6266,1.62705,1.6266,1.627,10800000.0
2008-05-07 19:24:00,1.62695,1.62695,1.6269,1.6269,4200000.0
2008-05-07 19:25:00,1.6269,1.62705,1.6269,1.627,9000000.0
2008-05-07 19:26:00,1.62695,1.62745,1.62695,1.62735,22800000.0
2008-05-07 19:27:00,1.62735,1.6274,1.6269,1.6269,13900000.0
2008-05-07 19:28:00,1.627,1.627,1.62685,1.6269,5100000.0
2008-05-07 19:29:00,1.6269,1.6269,1.62685,1.62685,6000000.0
2008-05-07 19:30:00,1.62685,1.62695,1.62675,1.62675,7700000.0
2008-05-07 19:31:00,1.6268,1.62685,1.6267,1.6267,5700000.0
2008-05-07 19:32:00,1.6267,1.6267,1.6267,1.6267,900000.0
2008-05-07 19:33:00,1.6267,1.6267,1.62645,1.6265,7300000.0
2008-05-07 19:34:00,1.6265,1.6265,1.6265,1.6265,300000.0
2008-05-07 19:35:00,1.62624,1.62625,1.6259,1.62625,26100000.0
2008-05-07 19:36:00,1.6261,1.6263,1.62601,1.62616,119200000.0
2008-05-07 19:37:00,1.6265,1.6265,1.6265,1.6265,600000.0
2008-05-07 19:38:00,1.6265,1.6265,1.6265,1.6265,1800000.0
2008-05-07 19:39:00,1.62655,1.6266,1.6265,1.6265,1800000.0
2008-05-07 19:40:00,1.6265,1.62665,1.6265,1.62665,4800000.0
2008-05-07 19:41:00,1.62665,1.62665,1.6265,1.6266,5700000.0
2008-05-07 19:42:00,1.62623,1.62635,1.62623,1.62635,25200000.0
2008-05-07 19:43:00,1.6266,1.6266,1.6265,1.6265,3000000.0
2008-05-07 19:44:00,1.6265,1.6265,1.6263,1.62645,5100000.0
2008-05-07 19:45:00,1.62645,1.62645,1.62645,1.62645,600000.0
2008-05-07 19:46:00,1.62645,1.6265,1.62645,1.62645,1800000.0
2008-05-07 19:47:00,1.6264,1.6264,1.6263,1.62635,5600000.0
2008-05-07 19:48:00,1.62635,1.6264,1.6263,1.62635,5100000.0
2008-05-07 19:49:00,1.62635,1.62665,1.62635,1.62665,12000000.0
2008-05-07 19:50:00,1.62665,1.62665,1.62665,1.62665,300000.0
2008-05-07 19:51:00,1.6267,1.6267,1.62655,1.6267,6600000.0
2008-05-07 19:52:00,1.6267,1.6267,1.6264,1.6266,10200000.0
2008-05-07 19:53:00,1.6266,1.6267,1.6263,1.6264,26700000.0
2008-05-07 19:54:00,1.62645,1.6265,1.62635,1.6265,8000000.0
2008-05-07 19:55:00,1.6265,1.6265,1.62625,1.6263,10800000.0
2008-05-07 19:56:00,1.62635,1.62635,1.6262,1.62625,20100000.0
2008-05-07 19:57:00,1.6263,1.62635,1.62625,1.6263,10300000.0
2008-05-07 19:58:00,1.6264,1.6264,1.62625,1.6263,1800000.0
2008-05-07 19:59:00,1.62625,1.6264,1.62625,1.6264,17100000.0
2008-05-07 20:00:00,1.6264,1.6264,1.62625,1.6264,2700000.0
2008-05-07 20:01:00,1.62645,1.62665,1.6264,1.6264,7700000.0
2008-05-07 20:02:00,1.6264,1.6264,1.6263,1.6264,9500000.0
2008-05-07 20:03:00,1.6264,1.6264,1.62625,1.62625,2100000.0
2008-05-07 20:04:00,1.6262,1.62625,1.6262,1.62625,2400000.0
2008-05-07 20:05:00,1.6263,1.6264,1.6263,1.6264,3300000.0
2008-05-07 20:06:00,1.62635,1.6264,1.6263,1.6263,3600000.0
2008-05-07 20:07:00,1.6262,1.62625,1.6262,1.62625,3900000.0
2008-05-07 20:08:00,1.6262,1.62635,1.6262,1.62625,2700000.0
2008-05-07 20:09:00,1.6263,1.62635,1.6262,1.6263,7100000.0
2008-05-07 20:10:00,1.62625,1.6264,1.62615,1.6262,13100000.0
2008-05-07 20:11:00,1.62615,1.6262,1.62615,1.6262,6300000.0
2008-05-07 20:12:00,1.6262,1.62625,1.6261,1.6261,5400000.0
2008-05-07 20:13:00,1.62615,1.62625,1.62605,1.62615,5100000.0
2008-05-07 20:14:00,1.6261,1.62615,1.6261,1.62615,4500000.0
2008-05-07 20:15:00,1.6261,1.62615,1.62605,1.6261,3300000.0
2008-05-07 20:16:00,1.62605,1.6261,1.6259,1.626,9900000.0
2008-05-07 20:17:00,1.626,1.62605,1.62595,1.62605,4300000.0
2008-05-07 20:18:00,1.626,1.6263,1.626,1.62625,9000000.0
2008-05-07 20:19:00,1.6262,1.6264,1.62615,1.6263,12600000.0
2008-05-07 20:20:00,1.6263,1.6263,1.626,1.626,6900000.0
2008-05-07 20:21:00,1.62605,1.62615,1.626,1.626,9200000.0
2008-05-07 20:22:00,1.62605,1.62605,1.626,1.62605,1500000.0
2008-05-07 20:23:00,1.626,1.6261,1.62585,1.62585,7500000.0
2008-05-07 20:24:00,1.6258,1.62585,1.62565,1.62575,6600000.0
2008-05-07 20:25:00,1.6257,1.62575,1.6257,1.6257,2400000.0
2008-05-07 20:26:00,1.6257,1.62575,1.62565,1.62565,5200000.0
2008-05-07 20:27:00,1.6257,1.6257,1.62555,1.62555,5900000.0
2008-05-07 20:28:00,1.62545,1.62545,1.62515,1.6253,13500000.0
2008-05-07 20:29:00,1.6253,1.6253,1.62495,1.6251,15300000.0
2008-05-07 20:30:00,1.62505,1.62505,1.6246,1.6247,25500000.0
2008-05-07 20:31:00,1.62465,1.6247,1.62425,1.6244,21200000.0
2008-05-07 20:32:00,1.6244,1.62445,1.6234,1.6238,67400000.0
2008-05-07 20:33:00,1.62385,1.62455,1.62385,1.62445,37000000.0
2008-05-07 20:34:00,1.6245,1.62455,1.62385,1.62405,32000000.0
2008-05-07 20:35:00,1.62405,1.6242,1.62385,1.6241,10900000.0
2008-05-07 20:36:00,1.6241,1.6242,1.62385,1.6239,13600000.0
2008-05-07 20:37:00,1.62395,1.62405,1.62395,1.62405,2700000.0
2008-05-07 20:38:00,1.62405,1.62425,1.62395,1.62415,18200000.0
2008-05-07 20:39:00,1.62425,1.62435,1.62415,1.6242,11700000.0
2008-05-07 20:40:00,1.6242,1.6243,1.6242,1.6243,6000000.0
2008-05-07 20:41:00,1.6243,1.6245,1.62425,1.6245,10600000.0
2008-05-07 20:42:00,1.62455,1.62465,1.62445,1.62455,37900000.0
2008-05-07 20:43:00,1.6246,1.62465,1.62445,1.62455,7800000.0
2008-05-07 20:44:00,1.62394,1.62438,1.62394,1.62428,1894699972.0
2008-05-07 20:45:00,1.62455,1.62455,1.62415,1.62415,10500000.0
2008-05-07 20:46:00,1.624,1.62405,1.6238,1.62405,27900000.0
2008-05-07 20:47:00,1.62405,1.6245,1.62395,1.6245,53200001.0
2008-05-07 20:48:00,1.62445,1.6246,1.6242,1.6242,36500000.0
2008-05-07 20:49:00,1.6242,1.6242,1.62385,1.62415,20800000.0
2008-05-07 20:50:00,1.62415,1.6246,1.62415,1.62455,11800000.0
2008-05-07 20:51:00,1.6246,1.62465,1.6244,1.6245,7500000.0
2008-05-07 20:52:00,1.62455,1.6248,1.62445,1.62455,14200000.0
2008-05-07 20:53:00,1.62455,1.62475,1.6244,1.62445,23000000.0
2008-05-07 20:54:00,1.6245,1.6247,1.62445,1.6245,23400000.0
2008-05-07 20:55:00,1.6245,1.6245,1.6237,1.62405,19200000.0
2008-05-07 20:56:00,1.62415,1.62415,1.62405,1.6241,6000000.0
2008-05-07 20:57:00,1.62405,1.62425,1.62395,1.62425,97200000.0
2008-05-07 20:58:00,1.62425,1.6245,1.6241,1.6244,237099999.0
2008-05-07 20:59:00,1.62445,1.62445,1.6244,1.62445,32800000.0
2008-05-07 21:00:00,1.62445,1.62455,1.62445,1.62445,18800000.0
2008-05-07 21:01:00,1.6245,1.6247,1.6245,1.62455,108500000.0
2008-05-07 21:02:00,1.62465,1.62465,1.62445,1.62465,16000000.0
2008-05-07 21:03:00,1.62465,1.6248,1.6245,1.6245,137000000.0
2008-05-07 21:04:00,1.6246,1.6247,1.6245,1.6246,12100000.0
2008-05-07 21:05:00,1.62465,1.6249,1.62455,1.6248,10700000.0
2008-05-07 21:06:00,1.6247,1.6247,1.6246,1.62465,3300000.0
2008-05-07 21:07:00,1.6247,1.6247,1.6245,1.6245,6400000.0
2008-05-07 21:08:00,1.62445,1.62445,1.62425,1.62435,10200000.0
2008-05-07 21:09:00,1.6243,1.6245,1.6242,1.6245,12900000.0
2008-05-07 21:10:00,1.6244,1.6247,1.6243,1.62445,21200000.0
2008-05-07 21:11:00,1.62435,1.62465,1.62405,1.62405,24700000.0
2008-05-07 21:12:00,1.62395,1.624,1.62375,1.6238,10500000.0
2008-05-07 21:13:00,1.62385,1.6243,1.62385,1.6242,12600000.0
2008-05-07 21:14:00,1.62425,1.6246,1.62425,1.6246,15800000.0
2008-05-07 21:15:00,1.62455,1.6247,1.6245,1.6247,9000000.0
2008-05-07 21:16:00,1.6247,1.62485,1.62465,1.62485,10000000.0
2008-05-07 21:17:00,1.6248,1.62515,1.62475,1.62505,10400000.0
2008-05-07 21:18:00,1.6251,1.62515,1.625,1.625,4800000.0
2008-05-07 21:19:00,1.625,1.625,1.6249,1.6249,2100000.0
2008-05-07 21:20:00,1.62495,1.62505,1.6249,1.62505,2400000.0
2008-05-07 21:21:00,1.625,1.625,1.62485,1.62485,2000000.0
2008-05-07 21:22:00,1.62495,1.62505,1.62485,1.625,5300000.0
2008-05-07 21:23:00,1.625,1.625,1.6248,1.62485,3100000.0
2008-05-07 21:24:00,1.6249,1.6249,1.62465,1.6247,6900000.0
2008-05-07 21:25:00,1.6247,1.6247,1.6243,1.6244,4500000.0
2008-05-07 21:26:00,1.62445,1.6245,1.6241,1.6242,13000000.0
2008-05-07 21:27:00,1.6241,1.6241,1.6236,1.62365,7200000.0
2008-05-07 21:28:00,1.62375,1.6238,1.62365,1.6237,7800000.0
2008-05-07 21:29:00,1.62365,1.6241,1.62365,1.6241,8500000.0
2008-05-07 21:30:00,1.62415,1.62415,1.6241,1.6241,600000.0
2008-05-07 21:31:00,1.6241,1.6241,1.6238,1.6238,9900000.0
2008-05-07 21:32:00,1.6239,1.62395,1.62375,1.62395,8600000.0
2008-05-07 21:33:00,1.624,1.6241,1.62395,1.62405,5400000.0
2008-05-07 21:34:00,1.62405,1.6243,1.62405,1.6242,7500000.0
2008-05-07 21:35:00,1.6242,1.6242,1.62385,1.6242,7100000.0
2008-05-07 21:36:00,1.6242,1.6242,1.62415,1.6242,1200000.0
2008-05-07 21:37:00,1.6242,1.62425,1.62405,1.6242,2900000.0
2008-05-07 21:38:00,1.62415,1.62415,1.6239,1.62415,6500000.0
2008-05-07 21:39:00,1.62415,1.62415,1.62415,1.62415,2000000.0
2008-05-07 21:40:00,1.62415,1.6244,1.62415,1.6243,1700000.0
2008-05-07 21:41:00,1.6244,1.6244,1.62415,1.62425,3200000.0
2008-05-07 21:42:00,1.6242,1.6243,1.62415,1.62425,11400000.0
2008-05-07 21:43:00,1.6243,1.6243,1.62415,1.62415,11500000.0
2008-05-07 21:44:00,1.62415,1.6244,1.62415,1.62425,5500000.0
2008-05-07 21:45:00,1.62435,1.62445,1.6242,1.62445,4400000.0
2008-05-07 21:46:00,1.6244,1.6247,1.6244,1.62465,9200000.0
2008-05-07 21:47:00,1.6246,1.6246,1.6245,1.6245,5400000.0
2008-05-07 21:48:00,1.62455,1.62455,1.62435,1.62435,13800000.0
2008-05-07 21:49:00,1.62435,1.62465,1.62435,1.62455,6700000.0
2008-05-07 21:50:00,1.6246,1.62475,1.6246,1.6247,16700000.0
2008-05-07 21:51:00,1.62451,1.62451,1.62432,1.62436,51199998.0
2008-05-07 21:52:00,1.62475,1.62475,1.6245,1.6245,36600000.0
2008-05-07 21:53:00,1.62445,1.6246,1.62435,1.62455,5700000.0
2008-05-07 21:54:00,1.6246,1.62495,1.62455,1.6247,23200000.0
2008-05-07 21:55:00,1.62465,1.62465,1.6244,1.6244,11100000.0
2008-05-07 21:56:00,1.6244,1.6244,1.62425,1.62425,6700000.0
2008-05-07 21:57:00,1.6242,1.62425,1.6242,1.6242,1700000.0
2008-05-07 21:58:00,1.62415,1.62435,1.6241,1.62425,28400000.0
2008-05-07 21:59:00,1.6243,1.62435,1.6242,1.62425,13800000.0
2008-05-07 22:00:00,1.6244,1.62465,1.6243,1.62435,38700000.0
2008-05-07 22:01:00,1.62445,1.62455,1.62435,1.62455,8300000.0
2008-05-07 22:02:00,1.6246,1.62485,1.62455,1.62485,27300000.0
2008-05-07 22:03:00,1.62485,1.62485,1.62475,1.62475,2200000.0
2008-05-07 22:04:00,1.62475,1.62485,1.62475,1.6248,8300000.0
2008-05-07 22:05:00,1.62485,1.6249,1.6246,1.6249,16800000.0
2008-05-07 22:06:00,1.62495,1.62505,1.62495,1.62495,4500000.0
2008-05-07 22:07:00,1.625,1.625,1.6248,1.6248,1200000.0
2008-05-07 22:08:00,1.62442,1.62464,1.62434,1.62446,69199998.0
2008-05-07 22:09:00,1.62495,1.6251,1.6248,1.62505,20500000.0
2008-05-07 22:10:00,1.6249,1.6251,1.62485,1.62495,8600000.0
2008-05-07 22:11:00,1.6249,1.62495,1.62485,1.62485,2900000.0
2008-05-07 22:12:00,1.6248,1.62495,1.62475,1.62485,18900000.0
2008-05-07 22:13:00,1.6249,1.6249,1.62485,1.6249,900000.0
2008-05-07 22:14:00,1.62485,1.62485,1.62485,1.62485,300000.0
2008-05-07 22:15:00,1.6248,1.6248,1.6244,1.6244,28600000.0
2008-05-07 22:16:00,1.62435,1.6246,1.6243,1.62445,18000000.0
2008-05-07 22:17:00,1.6244,1.6244,1.6239,1.62395,13800000.0
2008-05-07 22:18:00,1.624,1.62405,1.6238,1.624,22300000.0
2008-05-07 22:19:00,1.62395,1.6241,1.62395,1.624,6600000.0
2008-05-07 22:20:00,1.624,1.6244,1.6239,1.62425,22100000.0
2008-05-07 22:21:00,1.6243,1.6249,1.6241,1.6247,34300000.0
2008-05-07 22:22:00,1.62465,1.62475,1.6238,1.62455,45500000.0
2008-05-07 22:23:00,1.62455,1.62455,1.6234,1.6239,330200001.0
2008-05-07 22:24:00,1.62395,1.62395,1.6234,1.6239,95100000.0
2008-05-07 22:25:00,1.6239,1.62415,1.62325,1.624,85900000.0
2008-05-07 22:26:00,1.62405,1.62405,1.6235,1.6239,39300000.0
2008-05-07 22:27:00,1.62385,1.62395,1.6237,1.62395,30100000.0
2008-05-07 22:28:00,1.6238,1.62385,1.62375,1.62385,1200000.0
2008-05-07 22:29:00,1.62385,1.624,1.6238,1.62395,9200000.0
2008-05-07 22:30:00,1.62385,1.624,1.62375,1.62375,4800000.0
2008-05-07 22:31:00,1.6237,1.6237,1.6232,1.62335,23700001.0
2008-05-07 22:32:00,1.6239,1.6239,1.6239,1.6239,900000.0
2008-05-07 22:33:00,1.6239,1.6239,1.6238,1.6238,2800000.0
2008-05-07 22:34:00,1.6239,1.62395,1.62385,1.62395,5400000.0
2008-05-07 22:35:00,1.6239,1.62395,1.62375,1.62375,3700000.0
2008-05-07 22:36:00,1.62385,1.6239,1.6238,1.62385,1200000.0
2008-05-07 22:37:00,1.6238,1.6239,1.6238,1.6239,2700000.0
2008-05-07 22:38:00,1.624,1.624,1.6238,1.6239,41500000.0
2008-05-07 22:39:00,1.6238,1.6239,1.62375,1.6239,2100000.0
2008-05-07 22:40:00,1.6239,1.62395,1.6239,1.6239,900000.0
2008-05-07 22:41:00,1.62385,1.624,1.62385,1.624,1200000.0
2008-05-07 22:42:00,1.62405,1.62415,1.624,1.62415,1200000.0
2008-05-07 22:43:00,1.62405,1.6241,1.62395,1.624,6500000.0
2008-05-07 22:44:00,1.62395,1.624,1.62395,1.624,600000.0
2008-05-07 22:45:00,1.62395,1.6241,1.62395,1.6241,2700000.0
2008-05-07 22:46:00,1.62405,1.62415,1.62405,1.62405,3300000.0
2008-05-07 22:47:00,1.62395,1.624,1.6239,1.6239,3200000.0
2008-05-07 22:48:00,1.624,1.62415,1.6239,1.6241,4700000.0
2008-05-07 22:49:00,1.6241,1.6242,1.62405,1.62405,2200000.0
2008-05-07 22:50:00,1.62389,1.62395,1.62369,1.62395,30500000.0
2008-05-07 22:51:00,1.62405,1.6243,1.62405,1.62405,17100000.0
2008-05-07 22:52:00,1.6241,1.6241,1.62405,1.62405,600000.0
2008-05-07 22:53:00,1.6241,1.6241,1.624,1.624,21500000.0
2008-05-07 22:54:00,1.62405,1.62405,1.624,1.624,12900000.0
2008-05-07 22:55:00,1.624,1.624,1.624,1.624,35500000.0
2008-05-07 22:56:00,1.624,1.624,1.624,1.624,122300000.0
2008-05-07 22:57:00,1.624,1.624,1.624,1.624,136500000.0
2008-05-07 22:58:00,1.624,1.624,1.624,1.624,16200000.0
2008-05-07 22:59:00,1.624,1.6242,1.624,1.6242,73399999.0
2008-05-07 23:00:00,1.6241,1.6241,1.6241,1.6241,12000000.0
2008-05-07 23:01:00,1.62359,1.6237,1.62329,1.62329,10500000.0
2008-05-07 23:02:00,1.6237,1.6237,1.6237,1.6237,3200000.0
2008-05-07 23:03:00,1.6237,1.6237,1.6237,1.6237,9600000.0
2008-05-07 23:04:00,1.6237,1.6237,1.6237,1.6237,1600000.0
2008-05-07 23:05:00,1.6237,1.6237,1.6234,1.6234,16800000.0
2008-05-07 23:06:00,1.6234,1.6235,1.6234,1.6235,27800000.0
2008-05-07 23:07:00,1.6235,1.6235,1.6235,1.6235,14700000.0
2008-05-07 23:08:00,1.6235,1.6238,1.6235,1.6238,24800000.0
2008-05-07 23:09:00,1.6238,1.6238,1.6237,1.6237,45800000.0
2008-05-07 23:10:00,1.6237,1.6237,1.6237,1.6237,22000000.0
2008-05-07 23:11:00,1.62365,1.6237,1.62347,1.62367,82600000.0
2008-05-07 23:12:00,1.6237,1.6238,1.6237,1.6237,123000000.0
2008-05-07 23:13:00,1.6237,1.6237,1.6237,1.6237,28100000.0
2008-05-07 23:14:00,1.6237,1.6237,1.6234,1.6235,73900000.0
2008-05-07 23:15:00,1.6235,1.6235,1.6234,1.6234,67600000.0
2008-05-07 23:16:00,1.6234,1.6235,1.6234,1.6235,276999995.0
2008-05-07 23:17:00,1.6235,1.6235,1.6235,1.6235,36200000.0
2008-05-07 23:18:00,1.6235,1.6235,1.6235,1.6235,29400000.0
2008-05-07 23:19:00,1.6235,1.6235,1.6235,1.6235,2000000.0
2008-05-07 23:20:00,1.6235,1.6235,1.6235,1.6235,6000000.0
2008-05-07 23:21:00,1.6235,1.6235,1.6235,1.6235,6900000.0
2008-05-07 23:22:00,1.6235,1.6235,1.6232,1.6235,73600000.0
2008-05-07 23:23:00,1.6235,1.6235,1.6235,1.6235,84300002.0
2008-05-07 23:24:00,1.6235,1.6236,1.6235,1.6235,112700000.0
2008-05-07 23:25:00,1.6235,1.6236,1.6235,1.6236,5900000.0
2008-05-07 23:26:00,1.62359,1.62391,1.62358,1.62367,62800000.0
2008-05-07 23:27:00,1.6236,1.6236,1.6235,1.6235,16500000.0
2008-05-07 23:28:00,1.6235,1.6235,1.6235,1.6235,29000000.0
2008-05-07 23:29:00,1.6235,1.6235,1.6235,1.6235,25900000.0
2008-05-07 23:30:00,1.6235,1.6235,1.6235,1.6235,73899998.0
2008-05-07 23:31:00,1.6235,1.6235,1.6235,1.6235,252899999.0
2008-05-07 23:32:00,1.6235,1.6235,1.6235,1.6235,109199998.0
2008-05-07 23:33:00,1.6235,1.6235,1.6234,1.6234,52399999.0
2008-05-07 23:34:00,1.6234,1.6234,1.6234,1.6234,137800002.0
2008-05-07 23:35:00,1.6234,1.6234,1.6234,1.6234,177100005.0
2008-05-07 23:36:00,1.6234,1.6234,1.6234,1.6234,83200002.0
2008-05-07 23:37:00,1.6234,1.6234,1.6234,1.6234,112000003.0
2008-05-07 23:38:00,1.6235,1.6235,1.6235,1.6235,31100000.0
2008-05-07 23:39:00,1.6235,1.6235,1.6235,1.6235,6700000.0
2008-05-07 23:40:00,1.6235,1.6235,1.6235,1.6235,29700000.0
2008-05-07 23:41:00,1.6235,1.6235,1.6235,1.6235,31400000.0
2008-05-07 23:42:00,1.62324,1.62347,1.62314,1.62314,255100000.0
2008-05-07 23:43:00,1.6235,1.6235,1.6235,1.6235,12100000.0
2008-05-07 23:44:00,1.6235,1.6235,1.62315,1.6235,108400001.0
2008-05-07 23:45:00,1.6235,1.6235,1.6235,1.6235,40400000.0
2008-05-07 23:46:00,1.6232,1.62358,1.623,1.62338,41600000.0
2008-05-07 23:47:00,1.6235,1.6235,1.6235,1.6235,54900001.0
2008-05-07 23:48:00,1.6235,1.6235,1.6235,1.6235,23900000.0
2008-05-07 23:49:00,1.6235,1.6236,1.6235,1.6235,71500002.0
2008-05-07 23:50:00,1.6235,1.6235,1.6235,1.6235,56900000.0
2008-05-07 23:51:00,1.6235,1.6235,1.6235,1.6235,94300000.0
2008-05-07 23:52:00,1.6235,1.6235,1.6235,1.6235,46500000.0
2008-05-07 23:53:00,1.6235,1.6235,1.6235,1.6235,79600000.0
2008-05-07 23:54:00,1.6235,1.6235,1.6235,1.6235,260400001.0
2008-05-07 23:55:00,1.6235,1.6236,1.6235,1.6235,114900000.0
2008-05-07 23:56:00,1.62355,1.6236,1.62355,1.6236,118700000.0
2008-05-07 23:57:00,1.6236,1.6236,1.6236,1.6236,45600000.0
2008-05-07 23:58:00,1.6236,1.6236,1.6236,1.6236,664299999.0
2008-05-07 23:59:00,1.6235,1.6235,1.62345,1.6235,153400000.0
2008-05-08 00:00:00,1.6235,1.6235,1.6235,1.6235,373300004.0
2008-05-08 00:01:00,1.6235,1.6236,1.6235,1.6235,216200003.0
2008-05-08 00:02:00,1.6235,1.62355,1.6235,1.6235,190300000.0
2008-05-08 00:03:00,1.62322,1.62351,1.62321,1.62321,77099996.0
2008-05-08 00:04:00,1.6235,1.6235,1.6235,1.6235,44100000.0
2008-05-08 00:05:00,1.6235,1.62355,1.6235,1.62355,125600000.0
2008-05-08 00:06:00,1.6235,1.6237,1.6235,1.6237,103499999.0
2008-05-08 00:07:00,1.6237,1.6237,1.6237,1.6237,4300000.0
2008-05-08 00:08:00,1.6237,1.6237,1.6235,1.6235,73600000.0
2008-05-08 00:09:00,1.6235,1.6238,1.6235,1.6238,340800004.0
2008-05-08 00:10:00,1.6238,1.6238,1.6235,1.62355,197500002.0
2008-05-08 00:11:00,1.6236,1.6236,1.6236,1.6236,38000000.0
2008-05-08 00:12:00,1.6236,1.6238,1.6236,1.6238,173500002.0
2008-05-08 00:13:00,1.6238,1.6238,1.6236,1.62365,104999998.0
2008-05-08 00:14:00,1.62365,1.6237,1.62355,1.62355,253699999.0
2008-05-08 00:15:00,1.62355,1.62355,1.6235,1.6235,445900003.0
2008-05-08 00:16:00,1.62355,1.62355,1.6235,1.6235,146500004.0
2008-05-08 00:17:00,1.62355,1.62355,1.62355,1.62355,8000000.0
2008-05-08 00:18:00,1.62355,1.6238,1.62355,1.6236,303299995.0
2008-05-08 00:19:00,1.62365,1.62365,1.6235,1.6235,67500000.0
2008-05-08 00:20:00,1.6236,1.6237,1.6236,1.6237,59500000.0
2008-05-08 00:21:00,1.6237,1.6237,1.62345,1.62345,70100000.0
2008-05-08 00:22:00,1.62314,1.62348,1.62296,1.62327,1474500012.0
2008-05-08 00:23:00,1.62317,1.62347,1.62314,1.6234,758100006.0
2008-05-08 00:24:00,1.6231,1.62346,1.6231,1.62333,958000013.0
2008-05-08 00:25:00,1.62325,1.62337,1.62325,1.62335,207400001.0
2008-05-08 00:26:00,1.6235,1.6235,1.6235,1.6235,235200004.0
2008-05-08 00:27:00,1.6235,1.6235,1.6235,1.6235,68100002.0
2008-05-08 00:28:00,1.6235,1.6235,1.6235,1.6235,162900005.0
2008-05-08 00:29:00,1.6235,1.6235,1.6235,1.6235,286300008.0
2008-05-08 00:30:00,1.62327,1.6237,1.62319,1.62341,810800009.0
2008-05-08 00:31:00,1.6235,1.6235,1.6235,1.6235,115800006.0
2008-05-08 00:32:00,1.62332,1.62347,1.62317,1.62332,615100008.0
2008-05-08 00:33:00,1.6235,1.6235,1.6235,1.6235,159900008.0
2008-05-08 00:34:00,1.6235,1.6238,1.6235,1.62365,631400009.0
2008-05-08 00:35:00,1.62365,1.6239,1.6235,1.6239,209599996.0
2008-05-08 00:36:00,1.6239,1.6239,1.6234,1.6238,252799998.0
2008-05-08 00:37:00,1.6238,1.6238,1.62375,1.6238,101600000.0
2008-05-08 00:38:00,1.6238,1.6238,1.62345,1.6235,349100007.0
2008-05-08 00:39:00,1.6235,1.6235,1.6235,1.6235,535900012.0
2008-05-08 00:40:00,1.6235,1.6237,1.62345,1.6235,340600002.0
2008-05-08 00:41:00,1.6235,1.6235,1.6235,1.6235,200300007.0
2008-05-08 00:42:00,1.6235,1.6235,1.6235,1.6235,188500005.0
2008-05-08 00:43:00,1.6235,1.6235,1.6235,1.6235,173500004.0
2008-05-08 00:44:00,1.6235,1.6235,1.6235,1.6235,255300005.0
2008-05-08 00:45:00,1.6235,1.6237,1.6235,1.6236,207200007.0
2008-05-08 00:46:00,1.6237,1.62375,1.6236,1.6237,456900001.0
2008-05-08 00:47:00,1.6237,1.6238,1.6236,1.6236,368400000.0
2008-05-08 00:48:00,1.6236,1.6238,1.6235,1.6236,257100001.0
2008-05-08 00:49:00,1.6236,1.6236,1.62355,1.62355,298799997.0
2008-05-08 00:50:00,1.62355,1.6237,1.6235,1.6237,225000000.0
2008-05-08 00:51:00,1.6237,1.6238,1.6237,1.6238,242999998.0
2008-05-08 00:52:00,1.6238,1.6238,1.6237,1.62375,85900000.0
2008-05-08 00:53:00,1.6238,1.6239,1.62375,1.6239,245100000.0
2008-05-08 00:54:00,1.6239,1.6239,1.6238,1.6238,95399998.0
2008-05-08 00:55:00,1.6239,1.6239,1.6238,1.6238,12600000.0
2008-05-08 00:56:00,1.6238,1.6238,1.6238,1.6238,4300000.0
2008-05-08 00:57:00,1.6238,1.6238,1.6238,1.6238,500000.0
2008-05-08 00:58:00,1.6238,1.6238,1.6238,1.6238,300000.0
2008-05-08 00:59:00,1.6238,1.6238,1.6238,1.6238,53100001.0
2008-05-08 01:00:00,1.6238,1.6238,1.6238,1.6238,677800001.0
2008-05-08 01:01:00,1.6238,1.6238,1.6238,1.6238,439999993.0
2008-05-08 01:02:00,1.6238,1.62385,1.6238,1.6238,160000000.0
2008-05-08 01:03:00,1.6239,1.62395,1.6238,1.62395,69800000.0
2008-05-08 01:04:00,1.62395,1.62405,1.6238,1.6238,164399996.0
2008-05-08 01:05:00,1.6238,1.6239,1.6238,1.6238,173900000.0
2008-05-08 01:06:00,1.62385,1.62395,1.62385,1.62385,112000000.0
2008-05-08 01:07:00,1.6239,1.6242,1.6238,1.62405,411300000.0
2008-05-08 01:08:00,1.62415,1.62415,1.6237,1.624,591899999.0
2008-05-08 01:09:00,1.624,1.624,1.6238,1.6238,79000000.0
2008-05-08 01:10:00,1.6238,1.6238,1.6238,1.6238,57400000.0
2008-05-08 01:11:00,1.6238,1.6238,1.6238,1.6238,21600000.0
2008-05-08 01:12:00,1.6238,1.6238,1.6238,1.6238,13300000.0
2008-05-08 01:13:00,1.6238,1.62415,1.6238,1.6241,180700000.0
2008-05-08 01:14:00,1.6241,1.6242,1.62405,1.6242,384400001.0
2008-05-08 01:15:00,1.6242,1.62425,1.6239,1.6239,183499996.0
2008-05-08 01:16:00,1.62395,1.62415,1.62395,1.62405,129600000.0
2008-05-08 01:17:00,1.624,1.62425,1.624,1.6242,226399999.0
2008-05-08 01:18:00,1.6242,1.6242,1.62395,1.6242,253800000.0
2008-05-08 01:19:00,1.6242,1.6245,1.6241,1.6242,543699991.0
2008-05-08 01:20:00,1.6242,1.6245,1.6241,1.6242,241699998.0
2008-05-08 01:21:00,1.6242,1.6242,1.6241,1.6242,771199991.0
2008-05-08 01:22:00,1.6242,1.6242,1.6242,1.6242,434399987.0
2008-05-08 01:23:00,1.6242,1.6242,1.6242,1.6242,383999995.0
2008-05-08 01:24:00,1.6242,1.6242,1.6242,1.6242,881599976.0
2008-05-08 01:25:00,1.6242,1.6242,1.6242,1.6242,10400000.0
2008-05-08 01:26:00,1.62369,1.62401,1.62369,1.62401,1387999965.0
2008-05-08 01:27:00,1.6242,1.6242,1.6242,1.6242,98400000.0
2008-05-08 01:28:00,1.6242,1.6242,1.6242,1.6242,31200000.0
2008-05-08 01:29:00,1.62404,1.62404,1.62359,1.62381,715999993.0
2008-05-08 01:30:00,1.62378,1.62415,1.62378,1.62415,1283199991.0
2008-05-08 01:31:00,1.6242,1.6242,1.6242,1.6242,147900000.0
2008-05-08 01:32:00,1.6242,1.6242,1.6242,1.6242,24800000.0
2008-05-08 01:33:00,1.6242,1.6243,1.6242,1.6243,294400000.0
2008-05-08 01:34:00,1.6243,1.6243,1.6242,1.6242,952100000.0
2008-05-08 01:35:00,1.6242,1.6242,1.6234,1.6235,872899998.0
2008-05-08 01:36:00,1.6235,1.6238,1.6235,1.6238,672000004.0
2008-05-08 01:37:00,1.6238,1.6238,1.6238,1.6238,546700000.0
2008-05-08 01:38:00,1.6238,1.6238,1.6238,1.6238,188400009.0
2008-05-08 01:39:00,1.6239,1.624,1.62375,1.6239,380599996.0
2008-05-08 01:40:00,1.624,1.6242,1.624,1.6241,153200000.0
2008-05-08 01:41:00,1.6241,1.6243,1.6241,1.6242,202499999.0
2008-05-08 01:42:00,1.6243,1.6243,1.62375,1.6241,187300000.0
2008-05-08 01:43:00,1.6241,1.6241,1.6241,1.6241,131100000.0
2008-05-08 01:44:00,1.6241,1.6241,1.6241,1.6241,105800000.0
2008-05-08 01:45:00,1.6241,1.6241,1.6235,1.6235,551699997.0
2008-05-08 01:46:00,1.6235,1.624,1.62345,1.6239,909800005.0
2008-05-08 01:47:00,1.6239,1.6239,1.6239,1.6239,753600019.0
2008-05-08 01:48:00,1.6239,1.624,1.6238,1.6238,622399999.0
2008-05-08 01:49:00,1.6238,1.6238,1.6234,1.6235,1210799996.0
2008-05-08 01:50:00,1.6235,1.6235,1.6235,1.6235,1577599994.0
2008-05-08 01:51:00,1.6235,1.6235,1.623,1.623,1445899996.0
2008-05-08 01:52:00,1.623,1.623,1.623,1.623,1668299968.0
2008-05-08 01:53:00,1.623,1.6233,1.62295,1.623,711199999.0
2008-05-08 01:54:00,1.623,1.6234,1.623,1.6233,1480099980.0
2008-05-08 01:55:00,1.6233,1.6233,1.623,1.6232,1513399998.0
2008-05-08 01:56:00,1.62295,1.6234,1.62295,1.6232,1830699969.0
2008-05-08 01:57:00,1.6233,1.6234,1.623,1.623,779299988.0
2008-05-08 01:58:00,1.623,1.6233,1.623,1.6232,353000000.0
2008-05-08 01:59:00,1.6233,1.6235,1.6233,1.6235,367900001.0
2008-05-08 02:00:00,1.6235,1.6237,1.6233,1.6235,789200000.0
2008-05-08 02:01:00,1.6235,1.6239,1.6235,1.6237,681900000.0
2008-05-08 02:02:00,1.6237,1.6241,1.6235,1.6239,808500000.0
2008-05-08 02:03:00,1.62355,1.6243,1.6235,1.6236,636800000.0
2008-05-08 02:04:00,1.6236,1.6236,1.6236,1.6236,635600000.0
2008-05-08 02:05:00,1.6236,1.6236,1.6235,1.6236,172200000.0
2008-05-08 02:06:00,1.6236,1.6237,1.6234,1.6235,199400000.0
2008-05-08 02:07:00,1.6235,1.6235,1.6228,1.6232,159700000.0
2008-05-08 02:08:00,1.6232,1.6232,1.623,1.623,429399999.0
2008-05-08 02:09:00,1.623,1.623,1.623,1.623,340400002.0
2008-05-08 02:10:00,1.623,1.6232,1.6229,1.623,1189200031.0
2008-05-08 02:11:00,1.623,1.6233,1.623,1.6233,1041699981.0
2008-05-08 02:12:00,1.6233,1.6233,1.623,1.623,1492800002.0
2008-05-08 02:13:00,1.623,1.623,1.623,1.623,1459199999.0
2008-05-08 02:14:00,1.623,1.62315,1.623,1.623,1354999998.0
2008-05-08 02:15:00,1.623,1.623,1.623,1.623,277200004.0
2008-05-08 02:16:00,1.623,1.623,1.6225,1.6225,319800004.0
2008-05-08 02:17:00,1.6225,1.6225,1.6225,1.6225,123000000.0
2008-05-08 02:18:00,1.6225,1.6226,1.6225,1.6225,187300004.0
2008-05-08 02:19:00,1.6225,1.6226,1.6225,1.6226,130800002.0
2008-05-08 02:20:00,1.6227,1.6228,1.6226,1.6227,276499999.0
2008-05-08 02:21:00,1.6228,1.6229,1.6227,1.6228,698600004.0
2008-05-08 02:22:00,1.6229,1.623,1.6228,1.6229,740900005.0
2008-05-08 02:23:00,1.6229,1.62315,1.6229,1.62315,921799999.0
2008-05-08 02:24:00,1.6232,1.6234,1.6231,1.6231,759400001.0
2008-05-08 02:25:00,1.6231,1.6233,1.623,1.6231,651500000.0
2008-05-08 02:26:00,1.6231,1.6231,1.623,1.623,1393600000.0
2008-05-08 02:27:00,1.623,1.6235,1.623,1.6232,905000000.0
2008-05-08 02:28:00,1.6232,1.6234,1.62295,1.6232,1522499989.0
2008-05-08 02:29:00,1.6232,1.6234,1.6232,1.6232,770000000.0
2008-05-08 02:30:00,1.6232,1.6233,1.62295,1.623,624799997.0
2008-05-08 02:31:00,1.623,1.6232,1.623,1.6232,851500006.0
2008-05-08 02:32:00,1.6232,1.6233,1.6229,1.623,1898200000.0
2008-05-08 02:33:00,1.623,1.6233,1.62295,1.623,1830750000.0
2008-05-08 02:34:00,1.623,1.623,1.62265,1.623,1802899999.0
2008-05-08 02:35:00,1.623,1.623,1.623,1.623,1663700000.0
2008-05-08 02:36:00,1.623,1.6231,1.623,1.6231,978899999.0
2008-05-08 02:37:00,1.6232,1.6233,1.623,1.6231,764299989.0
2008-05-08 02:38:00,1.62315,1.6245,1.62305,1.6245,524199993.0
2008-05-08 02:39:00,1.6245,1.6246,1.6235,1.6235,1216399993.0
2008-05-08 02:40:00,1.6235,1.6236,1.6235,1.6236,892799996.0
2008-05-08 02:41:00,1.6236,1.6236,1.6235,1.6236,649199998.0
2008-05-08 02:42:00,1.6236,1.6237,1.6235,1.6237,733599997.0
2008-05-08 02:43:00,1.6237,1.6237,1.6236,1.6236,1663600001.0
2008-05-08 02:44:00,1.6236,1.6237,1.6235,1.6235,692900001.0
2008-05-08 02:45:00,1.6235,1.6235,1.6235,1.6235,362600000.0
2008-05-08 02:46:00,1.6235,1.6236,1.6235,1.6235,1351800002.0
2008-05-08 02:47:00,1.6235,1.624,1.6235,1.6235,1049099987.0
2008-05-08 02:48:00,1.6235,1.6235,1.6235,1.6235,252000000.0
2008-05-08 02:49:00,1.6235,1.6236,1.6235,1.6235,267400000.0
2008-05-08 02:50:00,1.6235,1.6235,1.6235,1.6235,955000000.0
2008-05-08 02:51:00,1.6235,1.6238,1.6234,1.6235,1368299992.0
2008-05-08 02:52:00,1.6235,1.6235,1.6235,1.6235,548300001.0
2008-05-08 02:53:00,1.6235,1.6235,1.6235,1.6235,616299998.0
2008-05-08 02:54:00,1.6235,1.6236,1.623,1.6234,546900000.0
2008-05-08 02:55:00,1.6234,1.6234,1.623,1.6232,384799999.0
2008-05-08 02:56:00,1.6232,1.624,1.6232,1.624,299500000.0
2008-05-08 02:57:00,1.624,1.624,1.6229,1.6233,871100001.0
2008-05-08 02:58:00,1.6233,1.6233,1.6233,1.6233,177400000.0
2008-05-08 02:59:00,1.6233,1.6233,1.6233,1.6233,349600013.0
2008-05-08 03:00:00,1.6233,1.6233,1.6233,1.6233,84800001.0
2008-05-08 03:01:00,1.6233,1.6233,1.6233,1.6233,337200007.0
2008-05-08 03:02:00,1.6233,1.6233,1.6229,1.623,657200010.0
2008-05-08 03:03:00,1.623,1.623,1.623,1.623,135600000.0
2008-05-08 03:04:00,1.623,1.623,1.623,1.623,141200000.0
2008-05-08 03:05:00,1.623,1.6232,1.623,1.6231,228399993.0
2008-05-08 03:06:00,1.6231,1.6231,1.623,1.6231,460899981.0
2008-05-08 03:07:00,1.6231,1.6234,1.6231,1.6233,573499976.0
2008-05-08 03:08:00,1.6233,1.6233,1.623,1.6231,472999991.0
2008-05-08 03:09:00,1.62315,1.6234,1.62295,1.623,408199989.0
2008-05-08 03:10:00,1.623,1.623,1.623,1.623,109900000.0
2008-05-08 03:11:00,1.623,1.623,1.623,1.623,317200000.0
2008-05-08 03:12:00,1.623,1.6231,1.623,1.623,206400000.0
2008-05-08 03:13:00,1.623,1.6231,1.623,1.6231,146400000.0
2008-05-08 03:14:00,1.6231,1.6231,1.6231,1.6231,6400000.0
2008-05-08 03:15:00,1.6231,1.6231,1.623,1.6231,51600000.0
2008-05-08 03:16:00,1.6231,1.6231,1.6231,1.6231,128100000.0
2008-05-08 03:17:00,1.6231,1.6233,1.6231,1.6233,489199993.0
2008-05-08 03:18:00,1.6233,1.6233,1.6232,1.6232,129099998.0
2008-05-08 03:19:00,1.62312,1.62313,1.62281,1.623,15400000.0
2008-05-08 03:20:00,1.6232,1.62325,1.6232,1.62325,76499998.0
2008-05-08 03:21:00,1.6232,1.6232,1.6229,1.623,491999996.0
2008-05-08 03:22:00,1.623,1.6231,1.6229,1.623,577300006.0
2008-05-08 03:23:00,1.623,1.623,1.623,1.623,190300001.0
2008-05-08 03:24:00,1.623,1.623,1.6229,1.6229,630500002.0
2008-05-08 03:25:00,1.6229,1.6229,1.6229,1.6229,1131500012.0
2008-05-08 03:26:00,1.6229,1.6229,1.6229,1.6229,379599997.0
2008-05-08 03:27:00,1.6229,1.6229,1.6229,1.6229,686899998.0
2008-05-08 03:28:00,1.6229,1.623,1.6229,1.623,39700000.0
2008-05-08 03:29:00,1.623,1.62305,1.62285,1.6229,174800001.0
2008-05-08 03:30:00,1.6229,1.623,1.6229,1.623,126500000.0
2008-05-08 03:31:00,1.62295,1.623,1.6229,1.6229,261299994.0
2008-05-08 03:32:00,1.6229,1.623,1.6228,1.6229,545699992.0
2008-05-08 03:33:00,1.6229,1.6229,1.6229,1.6229,290400000.0
2008-05-08 03:34:00,1.6229,1.623,1.6229,1.6229,456400000.0
2008-05-08 03:35:00,1.6229,1.6229,1.6229,1.6229,112800000.0
2008-05-08 03:36:00,1.6229,1.623,1.6229,1.623,863900000.0
2008-05-08 03:37:00,1.623,1.623,1.623,1.623,1040400004.0
2008-05-08 03:38:00,1.623,1.623,1.623,1.623,753400001.0
2008-05-08 03:39:00,1.623,1.623,1.623,1.623,1369200009.0
2008-05-08 03:40:00,1.623,1.623,1.6229,1.623,432100000.0
2008-05-08 03:41:00,1.623,1.623,1.62285,1.6229,460300001.0
2008-05-08 03:42:00,1.6229,1.623,1.6229,1.6229,717500001.0
2008-05-08 03:43:00,1.6229,1.623,1.6229,1.62295,482200000.0
2008-05-08 03:44:00,1.6229,1.6229,1.6229,1.6229,955600000.0
2008-05-08 03:45:00,1.6229,1.6231,1.6229,1.6231,604500000.0
2008-05-08 03:46:00,1.6231,1.6231,1.62295,1.623,690200000.0
2008-05-08 03:47:00,1.623,1.623,1.6229,1.6229,541300001.0
2008-05-08 03:48:00,1.6229,1.6229,1.6226,1.6228,1033499986.0
2008-05-08 03:49:00,1.6228,1.623,1.6226,1.6226,833899998.0
2008-05-08 03:50:00,1.6226,1.6228,1.6226,1.6226,1380700008.0
2008-05-08 03:51:00,1.6226,1.6226,1.6218,1.6218,1279499999.0
2008-05-08 03:52:00,1.622,1.622,1.6212,1.6214,675949994.0
2008-05-08 03:53:00,1.6214,1.62195,1.62135,1.6217,824399996.0
2008-05-08 03:54:00,1.6217,1.6217,1.62125,1.6215,445100001.0
2008-05-08 03:55:00,1.6216,1.622,1.6213,1.6213,523799998.0
2008-05-08 03:56:00,1.6213,1.6246,1.621,1.6241,1206000002.0
2008-05-08 03:57:00,1.6242,1.6246,1.6234,1.6239,1564199973.0
2008-05-08 03:58:00,1.6239,1.6239,1.62315,1.6237,2005299955.0
2008-05-08 03:59:00,1.6237,1.6239,1.6236,1.6237,1127699984.0
2008-05-08 04:00:00,1.6236,1.6239,1.6234,1.6238,1155899982.0
2008-05-08 04:01:00,1.6238,1.6248,1.6237,1.6242,1409599972.0
2008-05-08 04:02:00,1.6242,1.6246,1.6239,1.624,941699974.0
2008-05-08 04:03:00,1.624,1.6243,1.6237,1.62415,1236699964.0
2008-05-08 04:04:00,1.6243,1.6245,1.624,1.6244,743099990.0
2008-05-08 04:05:00,1.6244,1.6246,1.62395,1.624,637299996.0
2008-05-08 04:06:00,1.624,1.624,1.6234,1.6234,337000002.0
2008-05-08 04:07:00,1.6235,1.6243,1.6235,1.6237,1121299989.0
2008-05-08 04:08:00,1.6237,1.6238,1.6234,1.6238,847999978.0
2008-05-08 04:09:00,1.6238,1.6239,1.6236,1.6236,477599997.0
2008-05-08 04:10:00,1.6236,1.6237,1.6235,1.6237,261200000.0
2008-05-08 04:11:00,1.6237,1.6238,1.6237,1.6238,726500000.0
2008-05-08 04:12:00,1.6239,1.624,1.6237,1.6237,910199984.0
2008-05-08 04:13:00,1.6237,1.6239,1.6237,1.6238,893599990.0
2008-05-08 04:14:00,1.6238,1.6239,1.62365,1.6237,958899999.0
2008-05-08 04:15:00,1.6237,1.6238,1.6237,1.6237,656700005.0
2008-05-08 04:16:00,1.6237,1.6237,1.6236,1.6237,434800000.0
2008-05-08 04:17:00,1.6236,1.6238,1.6235,1.6236,810100007.0
2008-05-08 04:18:00,1.6236,1.6236,1.6236,1.6236,512400013.0
2008-05-08 04:19:00,1.6236,1.6236,1.6236,1.6236,882100021.0
2008-05-08 04:20:00,1.6236,1.6236,1.6235,1.6236,1048800032.0
2008-05-08 04:21:00,1.6235,1.6237,1.6235,1.6236,1122900002.0
2008-05-08 04:22:00,1.6236,1.6237,1.6236,1.6237,159099999.0
2008-05-08 04:23:00,1.6237,1.6238,1.6236,1.6238,300999999.0
2008-05-08 04:24:00,1.6238,1.6238,1.6236,1.6236,614099999.0
2008-05-08 04:25:00,1.6236,1.6237,1.6235,1.6235,620999998.0
2008-05-08 04:26:00,1.6236,1.6236,1.6232,1.6232,392899995.0
2008-05-08 04:27:00,1.6232,1.6234,1.6232,1.6232,372300000.0
2008-05-08 04:28:00,1.6232,1.6232,1.6227,1.6229,550000003.0
2008-05-08 04:29:00,1.6229,1.6237,1.6229,1.6236,359799999.0
2008-05-08 04:30:00,1.6237,1.6237,1.62295,1.62315,331500001.0
2008-05-08 04:31:00,1.62315,1.6233,1.6226,1.6226,185599999.0
2008-05-08 04:32:00,1.6226,1.62325,1.6224,1.623,220299997.0
2008-05-08 04:33:00,1.6223,1.6227,1.6222,1.62265,556199994.0
2008-05-08 04:34:00,1.62265,1.6227,1.6225,1.6225,195400000.0
2008-05-08 04:35:00,1.6225,1.6228,1.6224,1.6224,557000001.0
2008-05-08 04:36:00,1.6224,1.6225,1.6224,1.6225,894899997.0
2008-05-08 04:37:00,1.6226,1.6226,1.6225,1.6225,400599996.0
2008-05-08 04:38:00,1.6225,1.6229,1.6222,1.6225,520999997.0
2008-05-08 04:39:00,1.6225,1.6226,1.6225,1.6225,245799993.0
2008-05-08 04:40:00,1.6226,1.6228,1.62245,1.6225,498099992.0
2008-05-08 04:41:00,1.6225,1.6225,1.6225,1.6225,206900000.0
2008-05-08 04:42:00,1.6225,1.6225,1.6224,1.6225,243999999.0
2008-05-08 04:43:00,1.6225,1.6225,1.6225,1.6225,40400000.0
2008-05-08 04:44:00,1.6225,1.6225,1.6224,1.6225,178400000.0
2008-05-08 04:45:00,1.6225,1.6225,1.6222,1.6224,261599990.0
2008-05-08 04:46:00,1.6224,1.6225,1.62195,1.6221,472599990.0
2008-05-08 04:47:00,1.6221,1.6222,1.6221,1.6221,266799994.0
2008-05-08 04:48:00,1.6221,1.6223,1.622,1.6221,319099999.0
2008-05-08 04:49:00,1.6221,1.6221,1.6219,1.6221,460300002.0
2008-05-08 04:50:00,1.6221,1.6221,1.6217,1.6218,540900002.0
2008-05-08 04:51:00,1.6218,1.6219,1.6217,1.6218,378200004.0
2008-05-08 04:52:00,1.6218,1.6218,1.6215,1.6215,603799997.0
2008-05-08 04:53:00,1.6215,1.6215,1.6215,1.6215,1389200005.0
2008-05-08 04:54:00,1.6215,1.6216,1.6215,1.6216,631200003.0
2008-05-08 04:55:00,1.6216,1.622,1.6216,1.6217,511899999.0
2008-05-08 04:56:00,1.6218,1.622,1.6217,1.622,182100000.0
2008-05-08 04:57:00,1.622,1.6221,1.6217,1.6218,333499999.0
2008-05-08 04:58:00,1.6218,1.6218,1.6216,1.6216,121600000.0
2008-05-08 04:59:00,1.6216,1.622,1.6216,1.6218,981800010.0
2008-05-08 05:00:00,1.6218,1.6218,1.6218,1.6218,38700000.0
2008-05-08 05:01:00,1.6217,1.6218,1.6217,1.6217,219900000.0
2008-05-08 05:02:00,1.6218,1.6218,1.6216,1.6216,287999998.0
2008-05-08 05:03:00,1.6216,1.6216,1.6216,1.6216,805600003.0
2008-05-08 05:04:00,1.6216,1.6216,1.6216,1.6216,263000000.0
2008-05-08 05:05:00,1.6216,1.6216,1.6216,1.6216,1023199995.0
2008-05-08 05:06:00,1.6216,1.6218,1.6216,1.6217,972299985.0
2008-05-08 05:07:00,1.6217,1.6221,1.62155,1.6216,392100000.0
2008-05-08 05:08:00,1.6216,1.6217,1.6216,1.6216,684600000.0
2008-05-08 05:09:00,1.6216,1.6219,1.6216,1.6218,557699975.0
2008-05-08 05:10:00,1.6218,1.6218,1.6216,1.6216,313099995.0
2008-05-08 05:11:00,1.6216,1.6221,1.62155,1.6216,831899999.0
2008-05-08 05:12:00,1.6216,1.6219,1.6214,1.6216,939100001.0
2008-05-08 05:13:00,1.6216,1.6216,1.6214,1.6216,1805899971.0
2008-05-08 05:14:00,1.6216,1.6217,1.6216,1.6217,1418899975.0
2008-05-08 05:15:00,1.6217,1.6217,1.6217,1.6217,501599990.0
2008-05-08 05:16:00,1.6217,1.6217,1.6217,1.6217,608299987.0
2008-05-08 05:17:00,1.6217,1.6221,1.62165,1.6219,1162399985.0
2008-05-08 05:18:00,1.6219,1.6221,1.6219,1.6221,299300000.0
2008-05-08 05:19:00,1.6221,1.6222,1.6221,1.6222,498000000.0
2008-05-08 05:20:00,1.6222,1.6222,1.6222,1.6222,218600000.0
2008-05-08 05:21:00,1.6222,1.6222,1.6222,1.6222,319700000.0
2008-05-08 05:22:00,1.6222,1.6225,1.6222,1.6225,291400000.0
2008-05-08 05:23:00,1.6225,1.6225,1.6225,1.6225,33200000.0
2008-05-08 05:24:00,1.6225,1.6226,1.6225,1.6225,276100000.0
2008-05-08 05:25:00,1.6225,1.6226,1.6225,1.6225,272300000.0
2008-05-08 05:26:00,1.62212,1.62249,1.62212,1.62239,4100000.0
2008-05-08 05:27:00,1.62232,1.62244,1.62221,1.62244,5300000.0
2008-05-08 05:28:00,1.6225,1.6225,1.6224,1.6225,169300000.0
2008-05-08 05:29:00,1.6225,1.6225,1.6224,1.6225,288300000.0
2008-05-08 05:30:00,1.6225,1.6225,1.6217,1.622,550100000.0
2008-05-08 05:31:00,1.622,1.622,1.6219,1.622,157099999.0
2008-05-08 05:32:00,1.622,1.622,1.6219,1.622,162100001.0
2008-05-08 05:33:00,1.622,1.622,1.622,1.622,118100000.0
2008-05-08 05:34:00,1.622,1.622,1.6217,1.6218,137600000.0
2008-05-08 05:35:00,1.6218,1.6218,1.62125,1.6213,874400003.0
2008-05-08 05:36:00,1.6213,1.6215,1.6213,1.6215,330499998.0
2008-05-08 05:37:00,1.6215,1.6217,1.6213,1.6213,385200000.0
2008-05-08 05:38:00,1.6213,1.6214,1.6213,1.6213,539699992.0
2008-05-08 05:39:00,1.6213,1.6215,1.62125,1.6213,310899993.0
2008-05-08 05:40:00,1.6213,1.6214,1.6213,1.6213,101599998.0
2008-05-08 05:41:00,1.6213,1.6213,1.6213,1.6213,414199996.0
2008-05-08 05:42:00,1.6213,1.6213,1.6213,1.6213,132699998.0
2008-05-08 05:43:00,1.6213,1.6214,1.6213,1.6213,143999995.0
2008-05-08 05:44:00,1.6213,1.6213,1.6213,1.6213,164400000.0
2008-05-08 05:45:00,1.6213,1.6213,1.6213,1.6213,7100000.0
2008-05-08 05:46:00,1.6213,1.6213,1.6213,1.6213,30600000.0
2008-05-08 05:47:00,1.6211,1.62117,1.62096,1.62117,6800000.0
2008-05-08 05:48:00,1.6213,1.6213,1.621,1.621,85200000.0
2008-05-08 05:49:00,1.621,1.6211,1.6209,1.6211,790100002.0
2008-05-08 05:50:00,1.6211,1.6212,1.621,1.6211,393900000.0
2008-05-08 05:51:00,1.6211,1.6212,1.621,1.621,223299998.0
2008-05-08 05:52:00,1.621,1.6211,1.621,1.6211,248699997.0
2008-05-08 05:53:00,1.621,1.6211,1.621,1.6211,144100002.0
2008-05-08 05:54:00,1.6211,1.6211,1.6211,1.6211,56700000.0
2008-05-08 05:55:00,1.6211,1.6211,1.6211,1.6211,32100000.0
2008-05-08 05:56:00,1.6211,1.6211,1.6211,1.6211,33500000.0
2008-05-08 05:57:00,1.6211,1.6211,1.621,1.6211,103700002.0
2008-05-08 05:58:00,1.6211,1.6211,1.62105,1.6211,61000000.0
2008-05-08 05:59:00,1.62115,1.6213,1.62115,1.6213,637899990.0
2008-05-08 06:00:00,1.6213,1.6213,1.6213,1.6213,76799999.0
2008-05-08 06:01:00,1.6213,1.6213,1.621,1.621,92000000.0
2008-05-08 06:02:00,1.621,1.621,1.621,1.621,241200000.0
2008-05-08 06:03:00,1.621,1.6212,1.621,1.6211,392700000.0
2008-05-08 06:04:00,1.6211,1.6211,1.621,1.621,137500000.0
2008-05-08 06:05:00,1.621,1.6211,1.62095,1.621,440500000.0
2008-05-08 06:06:00,1.621,1.621,1.621,1.621,156600000.0
2008-05-08 06:07:00,1.621,1.621,1.621,1.621,38500000.0
2008-05-08 06:08:00,1.621,1.621,1.621,1.621,111600000.0
2008-05-08 06:09:00,1.621,1.6211,1.621,1.6211,160000000.0
2008-05-08 06:10:00,1.6211,1.6213,1.621,1.621,206699994.0
2008-05-08 06:11:00,1.621,1.6211,1.621,1.6211,99400000.0
2008-05-08 06:12:00,1.6211,1.6212,1.62095,1.6212,48800000.0
2008-05-08 06:13:00,1.6212,1.6212,1.62115,1.6212,89400004.0
2008-05-08 06:14:00,1.6212,1.6212,1.6212,1.6212,77400004.0
2008-05-08 06:15:00,1.6212,1.6212,1.6212,1.6212,61400000.0
2008-05-08 06:16:00,1.62096,1.6216,1.6209,1.62102,64400000.0
2008-05-08 06:17:00,1.6213,1.6213,1.6212,1.6212,74900000.0
2008-05-08 06:18:00,1.6212,1.6213,1.6212,1.6212,301199999.0
2008-05-08 06:19:00,1.6212,1.6212,1.62115,1.6212,17700000.0
2008-05-08 06:20:00,1.6212,1.6212,1.6212,1.6212,68300000.0
2008-05-08 06:21:00,1.62115,1.6212,1.62115,1.6212,23900000.0
2008-05-08 06:22:00,1.6212,1.6212,1.6212,1.6212,4300000.0
2008-05-08 06:23:00,1.6212,1.6212,1.62115,1.62115,26200000.0
2008-05-08 06:24:00,1.62115,1.6213,1.62115,1.6212,209099999.0
2008-05-08 06:25:00,1.6212,1.6214,1.6212,1.6213,42099999.0
2008-05-08 06:26:00,1.6214,1.6217,1.6213,1.6216,460700001.0
2008-05-08 06:27:00,1.6216,1.6216,1.6215,1.6215,93900002.0
2008-05-08 06:28:00,1.6216,1.6216,1.6215,1.6215,21200000.0
2008-05-08 06:29:00,1.6215,1.6215,1.6212,1.6214,506399991.0
2008-05-08 06:30:00,1.6214,1.6217,1.6212,1.6217,776499995.0
2008-05-08 06:31:00,1.6217,1.622,1.6216,1.6217,592500002.0
2008-05-08 06:32:00,1.6217,1.6218,1.6217,1.6217,253400006.0
2008-05-08 06:33:00,1.6217,1.6218,1.6217,1.6217,559500004.0
2008-05-08 06:34:00,1.6217,1.6218,1.6217,1.6217,239000000.0
2008-05-08 06:35:00,1.6218,1.6218,1.6217,1.6217,100400000.0
2008-05-08 06:36:00,1.6217,1.6219,1.6217,1.6217,585600004.0
2008-05-08 06:37:00,1.6218,1.6218,1.6217,1.6217,189600000.0
2008-05-08 06:38:00,1.6218,1.6218,1.6217,1.6217,1095700000.0
2008-05-08 06:39:00,1.6218,1.6218,1.6217,1.6218,990800002.0
2008-05-08 06:40:00,1.6218,1.6218,1.6217,1.6217,255300006.0
2008-05-08 06:41:00,1.6217,1.6217,1.6217,1.6217,355900006.0
2008-05-08 06:42:00,1.6217,1.6217,1.6217,1.6217,50500000.0
2008-05-08 06:43:00,1.6217,1.6217,1.6217,1.6217,665600018.0
2008-05-08 06:44:00,1.6217,1.6219,1.62165,1.6218,448999995.0
2008-05-08 06:45:00,1.6218,1.6219,1.62165,1.6217,324300003.0
2008-05-08 06:46:00,1.6217,1.6217,1.6217,1.6217,620900000.0
2008-05-08 06:47:00,1.6217,1.6219,1.6217,1.6217,549299994.0
2008-05-08 06:48:00,1.6217,1.6218,1.6216,1.6217,533099997.0
2008-05-08 06:49:00,1.6217,1.6217,1.6217,1.6217,757400000.0
2008-05-08 06:50:00,1.6217,1.6218,1.6217,1.6218,671699995.0
2008-05-08 06:51:00,1.6218,1.6218,1.6217,1.6218,396400000.0
2008-05-08 06:52:00,1.6218,1.6218,1.6217,1.6218,187600000.0
2008-05-08 06:53:00,1.6218,1.6218,1.6218,1.6218,16500000.0
2008-05-08 06:54:00,1.6218,1.6218,1.6218,1.6218,1500000.0
2008-05-08 06:55:00,1.6218,1.6218,1.6218,1.6218,25400000.0
2008-05-08 06:56:00,1.6218,1.6218,1.6218,1.6218,34000000.0
2008-05-08 06:57:00,1.6218,1.6219,1.6217,1.6218,342999998.0
2008-05-08 06:58:00,1.6217,1.6218,1.6217,1.6218,482999999.0
2008-05-08 06:59:00,1.6218,1.6218,1.6217,1.6218,634600007.0
2008-05-08 07:00:00,1.6218,1.6218,1.6217,1.6217,695599983.0
2008-05-08 07:01:00,1.6218,1.6219,1.6217,1.6219,686399999.0
2008-05-08 07:02:00,1.6218,1.6219,1.6218,1.6219,894200000.0
2008-05-08 07:03:00,1.6219,1.6219,1.6218,1.6219,556699998.0
2008-05-08 07:04:00,1.6219,1.6221,1.6217,1.6217,1541799997.0
2008-05-08 07:05:00,1.6218,1.6218,1.6213,1.6217,555800006.0
2008-05-08 07:06:00,1.6217,1.6217,1.6213,1.6213,914400005.0
2008-05-08 07:07:00,1.6213,1.6215,1.6212,1.6214,606200008.0
2008-05-08 07:08:00,1.6215,1.6215,1.6213,1.6213,98899999.0
2008-05-08 07:09:00,1.6213,1.6215,1.62125,1.6213,303200000.0
2008-05-08 07:10:00,1.6214,1.6214,1.6213,1.6213,483199995.0
2008-05-08 07:11:00,1.6213,1.6213,1.6211,1.6211,787700009.0
2008-05-08 07:12:00,1.6211,1.6212,1.621,1.621,704200015.0
2008-05-08 07:13:00,1.621,1.621,1.6209,1.621,1013899993.0
2008-05-08 07:14:00,1.621,1.621,1.6208,1.621,370700000.0
2008-05-08 07:15:00,1.621,1.621,1.6208,1.6208,910400010.0
2008-05-08 07:16:00,1.6208,1.621,1.6208,1.6208,950499999.0
2008-05-08 07:17:00,1.6208,1.6208,1.6208,1.6208,490499997.0
2008-05-08 07:18:00,1.6208,1.621,1.6208,1.6208,682900003.0
2008-05-08 07:19:00,1.6208,1.621,1.6207,1.6207,1269600001.0
2008-05-08 07:20:00,1.6207,1.6208,1.6207,1.6207,961900002.0
2008-05-08 07:21:00,1.6207,1.6207,1.6204,1.6206,307300003.0
2008-05-08 07:22:00,1.6206,1.6206,1.6205,1.6205,104600000.0
2008-05-08 07:23:00,1.6206,1.6206,1.6204,1.6204,181099999.0
2008-05-08 07:24:00,1.6204,1.6205,1.6204,1.6205,293199999.0
2008-05-08 07:25:00,1.6205,1.6206,1.6205,1.6205,56700000.0
2008-05-08 07:26:00,1.6205,1.6205,1.6204,1.6205,371899997.0
2008-05-08 07:27:00,1.6205,1.6205,1.6204,1.6204,402000000.0
2008-05-08 07:28:00,1.6204,1.62045,1.6203,1.6204,291600000.0
2008-05-08 07:29:00,1.62045,1.6205,1.62035,1.6204,140300001.0
2008-05-08 07:30:00,1.6204,1.6204,1.62035,1.6204,9000000.0
2008-05-08 07:31:00,1.6205,1.6205,1.6204,1.6205,91200000.0
2008-05-08 07:32:00,1.62045,1.6205,1.6204,1.6205,230100000.0
2008-05-08 07:33:00,1.6205,1.6205,1.6205,1.6205,25900000.0
2008-05-08 07:34:00,1.6205,1.6207,1.62045,1.6205,14800000.0
2008-05-08 07:35:00,1.6206,1.6207,1.62045,1.6207,51700000.0
2008-05-08 07:36:00,1.6207,1.6208,1.6203,1.6203,108300001.0
2008-05-08 07:37:00,1.6204,1.6204,1.6201,1.6201,294199998.0
2008-05-08 07:38:00,1.6201,1.6203,1.6199,1.62,452099995.0
2008-05-08 07:39:00,1.62,1.6204,1.62,1.6204,318600001.0
2008-05-08 07:40:00,1.62055,1.6207,1.6204,1.6207,240900000.0
2008-05-08 07:41:00,1.6207,1.62075,1.62065,1.62065,157599999.0
2008-05-08 07:42:00,1.6207,1.6207,1.62055,1.62055,82700000.0
2008-05-08 07:43:00,1.6206,1.6207,1.6206,1.6206,149300000.0
2008-05-08 07:44:00,1.6206,1.62075,1.62055,1.6207,187600001.0
2008-05-08 07:45:00,1.6207,1.6212,1.62065,1.6211,275200000.0
2008-05-08 07:46:00,1.6211,1.62125,1.6211,1.6211,265300001.0
2008-05-08 07:47:00,1.6211,1.6214,1.621,1.6213,1062400002.0
2008-05-08 07:48:00,1.6213,1.6217,1.6213,1.6217,373300000.0
2008-05-08 07:49:00,1.6217,1.62175,1.6215,1.6215,1322800002.0
2008-05-08 07:50:00,1.6215,1.62155,1.62145,1.6215,342000001.0
2008-05-08 07:51:00,1.6215,1.62165,1.6214,1.6215,141700001.0
2008-05-08 07:52:00,1.6215,1.6217,1.6215,1.6216,338299999.0
2008-05-08 07:53:00,1.6216,1.6216,1.6215,1.62155,287399999.0
2008-05-08 07:54:00,1.62155,1.62155,1.6214,1.6215,370000000.0
2008-05-08 07:55:00,1.6215,1.62155,1.62145,1.6215,507299998.0
2008-05-08 07:56:00,1.6215,1.62165,1.6214,1.6215,487299998.0
2008-05-08 07:57:00,1.6215,1.6215,1.62135,1.6215,359000000.0
2008-05-08 07:58:00,1.6215,1.6216,1.6214,1.6215,688200000.0
2008-05-08 07:59:00,1.6215,1.6216,1.62135,1.6214,570299998.0
2008-05-08 08:00:00,1.6215,1.62155,1.62135,1.6214,635800000.0
2008-05-08 08:01:00,1.6214,1.6216,1.6214,1.62155,860899990.0
2008-05-08 08:02:00,1.62155,1.62155,1.62155,1.62155,37400000.0
2008-05-08 08:03:00,1.6216,1.62165,1.6216,1.62165,30200000.0
2008-05-08 08:04:00,1.62165,1.6217,1.62165,1.6217,51200000.0
2008-05-08 08:05:00,1.6217,1.622,1.6217,1.622,287200001.0
2008-05-08 08:06:00,1.622,1.62225,1.622,1.6222,185049999.0
2008-05-08 08:07:00,1.6222,1.62225,1.6219,1.62225,126300000.0
2008-05-08 08:08:00,1.62225,1.62235,1.6221,1.62235,155100000.0
2008-05-08 08:09:00,1.62235,1.62235,1.62235,1.62235,68200000.0
2008-05-08 08:10:00,1.62235,1.62255,1.6222,1.62245,139299999.0
2008-05-08 08:11:00,1.62245,1.6225,1.62225,1.62235,279500000.0
2008-05-08 08:12:00,1.62235,1.62255,1.62235,1.62245,111300001.0
2008-05-08 08:13:00,1.62245,1.62255,1.6224,1.6224,62000000.0
2008-05-08 08:14:00,1.6224,1.6225,1.6224,1.6224,144700000.0
2008-05-08 08:15:00,1.6224,1.6224,1.6224,1.6224,32600000.0
2008-05-08 08:16:00,1.6224,1.62245,1.6224,1.6224,57600000.0
2008-05-08 08:17:00,1.6224,1.6226,1.62225,1.62245,216799999.0
2008-05-08 08:18:00,1.6225,1.62285,1.62245,1.6228,788399999.0
2008-05-08 08:19:00,1.6228,1.6228,1.6226,1.6227,726300000.0
2008-05-08 08:20:00,1.6227,1.6228,1.6225,1.6226,495499999.0
2008-05-08 08:21:00,1.6226,1.6228,1.62245,1.6226,624500000.0
2008-05-08 08:22:00,1.6226,1.62265,1.6224,1.6224,953399997.0
2008-05-08 08:23:00,1.6224,1.6224,1.6216,1.6216,642000003.0
2008-05-08 08:24:00,1.6216,1.62205,1.6215,1.62195,550600000.0
2008-05-08 08:25:00,1.62195,1.62195,1.62165,1.6218,102300000.0
2008-05-08 08:26:00,1.6218,1.622,1.62165,1.6218,136400000.0
2008-05-08 08:27:00,1.6218,1.6228,1.6218,1.6228,44800000.0
2008-05-08 08:28:00,1.6228,1.6229,1.6224,1.6224,90400000.0
2008-05-08 08:29:00,1.62255,1.623,1.6222,1.6222,59300000.0
2008-05-08 08:30:00,1.6222,1.62245,1.622,1.62235,207799998.0
2008-05-08 08:31:00,1.62235,1.6225,1.62225,1.6224,42900000.0
2008-05-08 08:32:00,1.6224,1.6224,1.62235,1.6224,10400000.0
2008-05-08 08:33:00,1.6225,1.6225,1.6221,1.6221,26100000.0
2008-05-08 08:34:00,1.6222,1.6222,1.6221,1.62215,9800000.0
2008-05-08 08:35:00,1.6222,1.6222,1.62195,1.6221,25600000.0
2008-05-08 08:36:00,1.6221,1.6222,1.622,1.62215,23300000.0
2008-05-08 08:37:00,1.62215,1.6223,1.622,1.62205,25200000.0
2008-05-08 08:38:00,1.62205,1.62205,1.621,1.6214,99700000.0
2008-05-08 08:39:00,1.6214,1.6217,1.62085,1.621,116600000.0
2008-05-08 08:40:00,1.62105,1.6213,1.62105,1.6212,65700000.0
2008-05-08 08:41:00,1.6212,1.62125,1.6211,1.62115,48100000.0
2008-05-08 08:42:00,1.62115,1.62135,1.6209,1.62125,61900000.0
2008-05-08 08:43:00,1.62125,1.62145,1.62115,1.62145,56000000.0
2008-05-08 08:44:00,1.62145,1.62225,1.62095,1.6218,93800000.0
2008-05-08 08:45:00,1.62165,1.6218,1.62135,1.62135,53600000.0
2008-05-08 08:46:00,1.62135,1.62135,1.6211,1.6213,57700000.0
2008-05-08 08:47:00,1.6213,1.62185,1.6211,1.62125,91900000.0
2008-05-08 08:48:00,1.6213,1.62155,1.62115,1.62135,57900000.0
2008-05-08 08:49:00,1.6215,1.62175,1.62135,1.62135,53200000.0
2008-05-08 08:50:00,1.6214,1.6217,1.6213,1.6217,59700000.0
2008-05-08 08:51:00,1.6217,1.62205,1.6215,1.62205,99100001.0
2008-05-08 08:52:00,1.6219,1.6223,1.6216,1.6218,149600000.0
2008-05-08 08:53:00,1.6218,1.622,1.6217,1.6219,95400000.0
2008-05-08 08:54:00,1.622,1.6222,1.62195,1.62205,28100000.0
2008-05-08 08:55:00,1.62205,1.62205,1.6217,1.62175,69500000.0
2008-05-08 08:56:00,1.62175,1.62175,1.62125,1.62145,77400000.0
2008-05-08 08:57:00,1.62145,1.62165,1.62105,1.62135,137400000.0
2008-05-08 08:58:00,1.62135,1.62135,1.621,1.62135,73000000.0
2008-05-08 08:59:00,1.6213,1.6216,1.6212,1.6215,27500000.0
2008-05-08 09:00:00,1.6215,1.622,1.6215,1.62165,48100000.0
2008-05-08 09:01:00,1.6216,1.62165,1.6213,1.62135,29300000.0
2008-05-08 09:02:00,1.62125,1.6215,1.62115,1.6213,31900000.0
2008-05-08 09:03:00,1.6213,1.6219,1.6212,1.6217,43500000.0
2008-05-08 09:04:00,1.62165,1.62235,1.62165,1.62215,51800000.0
2008-05-08 09:05:00,1.6222,1.62225,1.62195,1.62225,160200001.0
2008-05-08 09:06:00,1.6223,1.6225,1.62215,1.62235,16000000.0
2008-05-08 09:07:00,1.6223,1.6223,1.622,1.6221,23900000.0
2008-05-08 09:08:00,1.62205,1.62215,1.62165,1.62165,19700000.0
2008-05-08 09:09:00,1.6217,1.62175,1.62155,1.6216,20600000.0
2008-05-08 09:10:00,1.62165,1.6218,1.62165,1.6218,4400000.0
2008-05-08 09:11:00,1.62185,1.62215,1.62175,1.6219,18100000.0
2008-05-08 09:12:00,1.6219,1.622,1.6216,1.6216,35400000.0
2008-05-08 09:13:00,1.6216,1.62185,1.6215,1.6215,28200000.0
2008-05-08 09:14:00,1.6215,1.62185,1.62145,1.6216,77200001.0
2008-05-08 09:15:00,1.62155,1.62165,1.6208,1.6208,44300000.0
2008-05-08 09:16:00,1.62075,1.6213,1.6204,1.62115,54700000.0
2008-05-08 09:17:00,1.6211,1.62115,1.62105,1.62105,18600000.0
2008-05-08 09:18:00,1.6211,1.6214,1.6211,1.6213,20600000.0
2008-05-08 09:19:00,1.62125,1.62165,1.62125,1.6216,21550000.0
2008-05-08 09:20:00,1.6216,1.6217,1.62105,1.62115,49175000.0
2008-05-08 09:21:00,1.62115,1.62115,1.6208,1.6209,20400000.0
2008-05-08 09:22:00,1.62095,1.62105,1.62065,1.62075,26500000.0
2008-05-08 09:23:00,1.62085,1.62105,1.62075,1.6209,24700000.0
2008-05-08 09:24:00,1.62095,1.62105,1.6207,1.62075,36300000.0
2008-05-08 09:25:00,1.62075,1.62075,1.62065,1.6207,11600000.0
2008-05-08 09:26:00,1.62065,1.6208,1.62055,1.6208,22700000.0
2008-05-08 09:27:00,1.6208,1.62085,1.62065,1.62065,36700000.0
2008-05-08 09:28:00,1.62065,1.62075,1.62055,1.6207,20000000.0
2008-05-08 09:29:00,1.62065,1.62065,1.62055,1.6206,7600000.0
2008-05-08 09:30:00,1.62065,1.62065,1.62025,1.6203,21600000.0
2008-05-08 09:31:00,1.6203,1.6203,1.62,1.62,25400000.0
2008-05-08 09:32:00,1.62005,1.62015,1.6198,1.62,45400000.0
2008-05-08 09:33:00,1.62,1.6201,1.61975,1.6199,54000000.0
2008-05-08 09:34:00,1.6199,1.6199,1.6194,1.61955,27700000.0
2008-05-08 09:35:00,1.61955,1.61975,1.6195,1.6197,40500000.0
2008-05-08 09:36:00,1.6197,1.6197,1.61815,1.61855,103500000.0
2008-05-08 09:37:00,1.6185,1.61895,1.61845,1.61885,34900000.0
2008-05-08 09:38:00,1.6189,1.61915,1.61875,1.619,29400000.0
2008-05-08 09:39:00,1.61905,1.61905,1.61865,1.6187,45300000.0
2008-05-08 09:40:00,1.61875,1.61895,1.6186,1.61865,50200000.0
2008-05-08 09:41:00,1.6186,1.6188,1.6185,1.6186,32100000.0
2008-05-08 09:42:00,1.6186,1.61865,1.61835,1.61845,35000000.0
2008-05-08 09:43:00,1.61845,1.61865,1.61835,1.6184,23000000.0
2008-05-08 09:44:00,1.61835,1.61855,1.6182,1.6182,43100000.0
2008-05-08 09:45:00,1.61815,1.61815,1.61795,1.618,34300000.0
2008-05-08 09:46:00,1.61795,1.6182,1.6178,1.6178,34600000.0
2008-05-08 09:47:00,1.61785,1.61815,1.61725,1.6181,28700000.0
2008-05-08 09:48:00,1.61815,1.6182,1.61785,1.6181,48900000.0
2008-05-08 09:49:00,1.6181,1.61815,1.618,1.61815,20000000.0
2008-05-08 09:50:00,1.61815,1.61855,1.61815,1.6185,13900000.0
2008-05-08 09:51:00,1.6185,1.61875,1.61845,1.6187,21100000.0
2008-05-08 09:52:00,1.6187,1.61875,1.6184,1.6184,35100000.0
2008-05-08 09:53:00,1.6184,1.61845,1.6182,1.6183,17000000.0
2008-05-08 09:54:00,1.6183,1.6186,1.6182,1.6185,19500000.0
2008-05-08 09:55:00,1.6185,1.6187,1.61845,1.61855,9800000.0
2008-05-08 09:56:00,1.61855,1.61875,1.6185,1.61865,37600000.0
2008-05-08 09:57:00,1.61865,1.6188,1.61865,1.61865,14000000.0
2008-05-08 09:58:00,1.61865,1.61875,1.6186,1.61865,20500000.0
2008-05-08 09:59:00,1.61865,1.61875,1.6185,1.6185,13700000.0
2008-05-08 10:00:00,1.61845,1.6186,1.61835,1.6185,20300000.0
2008-05-08 10:01:00,1.61855,1.61865,1.61845,1.61865,26800000.0
2008-05-08 10:02:00,1.6187,1.61885,1.6187,1.6187,33000000.0
2008-05-08 10:03:00,1.61865,1.6189,1.61865,1.6189,43700000.0
2008-05-08 10:04:00,1.6189,1.619,1.61875,1.619,59000000.0
2008-05-08 10:05:00,1.61905,1.61935,1.619,1.6193,21000000.0
2008-05-08 10:06:00,1.61935,1.61935,1.6191,1.61925,24700000.0
2008-05-08 10:07:00,1.61935,1.61935,1.6191,1.6192,15900000.0
2008-05-08 10:08:00,1.61925,1.61925,1.6192,1.6192,8100000.0
2008-05-08 10:09:00,1.61915,1.61925,1.61915,1.6192,5200000.0
2008-05-08 10:10:00,1.61925,1.6195,1.61915,1.6192,18400000.0
2008-05-08 10:11:00,1.6193,1.61935,1.61915,1.6192,43500000.0
2008-05-08 10:12:00,1.61925,1.61935,1.61915,1.6193,8000000.0
2008-05-08 10:13:00,1.6193,1.6193,1.6182,1.6182,92100000.0
2008-05-08 10:14:00,1.6182,1.6183,1.61805,1.6182,44700000.0
2008-05-08 10:15:00,1.6182,1.6182,1.61785,1.61795,191200000.0
2008-05-08 10:16:00,1.61795,1.618,1.61795,1.618,52700000.0
2008-05-08 10:17:00,1.618,1.61805,1.61795,1.61795,132300000.0
2008-05-08 10:18:00,1.618,1.61815,1.618,1.61815,35200000.0
2008-05-08 10:19:00,1.6182,1.61835,1.6181,1.6182,157200000.0
2008-05-08 10:20:00,1.6182,1.61835,1.61805,1.6181,31000000.0
2008-05-08 10:21:00,1.6181,1.61825,1.61805,1.6182,8400000.0
2008-05-08 10:22:00,1.61815,1.6182,1.6181,1.6182,6800000.0
2008-05-08 10:23:00,1.61825,1.6183,1.61815,1.61825,15000000.0
2008-05-08 10:24:00,1.61825,1.61865,1.61815,1.61855,45400000.0
2008-05-08 10:25:00,1.61855,1.61865,1.61845,1.61865,13800000.0
2008-05-08 10:26:00,1.61855,1.6187,1.6183,1.6183,21700000.0
2008-05-08 10:27:00,1.6183,1.61835,1.61815,1.61835,7500000.0
2008-05-08 10:28:00,1.61835,1.61885,1.61835,1.61865,27000000.0
2008-05-08 10:29:00,1.61865,1.61865,1.6183,1.61835,37800000.0
2008-05-08 10:30:00,1.61835,1.6184,1.6183,1.6184,2300000.0
2008-05-08 10:31:00,1.6184,1.6184,1.61835,1.6184,5700000.0
2008-05-08 10:32:00,1.61845,1.6185,1.6181,1.6183,38600000.0
2008-05-08 10:33:00,1.61845,1.6185,1.6183,1.61835,19100000.0
2008-05-08 10:34:00,1.61835,1.6186,1.61835,1.6186,6600000.0
2008-05-08 10:35:00,1.61865,1.6187,1.61855,1.61865,12800000.0
2008-05-08 10:36:00,1.61865,1.6187,1.61855,1.61855,92000000.0
2008-05-08 10:37:00,1.61855,1.6192,1.61855,1.6192,73600000.0
2008-05-08 10:38:00,1.6192,1.6194,1.61905,1.6193,165500000.0
2008-05-08 10:39:00,1.6193,1.6193,1.61865,1.6187,47000000.0
2008-05-08 10:40:00,1.6187,1.619,1.61865,1.61885,29100000.0
2008-05-08 10:41:00,1.6189,1.6189,1.61875,1.61875,4600000.0
2008-05-08 10:42:00,1.61875,1.619,1.61865,1.6187,47100000.0
2008-05-08 10:43:00,1.61865,1.61875,1.61845,1.61845,16900000.0
2008-05-08 10:44:00,1.61845,1.6187,1.6183,1.6185,35600000.0
2008-05-08 10:45:00,1.6185,1.61865,1.6183,1.61835,35400000.0
2008-05-08 10:46:00,1.61835,1.6187,1.6182,1.61835,39700000.0
2008-05-08 10:47:00,1.6183,1.6183,1.6182,1.6182,49200000.0
2008-05-08 10:48:00,1.6182,1.61855,1.618,1.61855,117000000.0
2008-05-08 10:49:00,1.61855,1.61865,1.6184,1.6186,44400000.0
2008-05-08 10:50:00,1.61865,1.6189,1.6185,1.6186,59200000.0
2008-05-08 10:51:00,1.61865,1.61915,1.6186,1.6188,58600000.0
2008-05-08 10:52:00,1.61875,1.61885,1.61875,1.6188,25900000.0
2008-05-08 10:53:00,1.61885,1.6192,1.6187,1.6192,89500000.0
2008-05-08 10:54:00,1.61925,1.6193,1.6188,1.619,64900000.0
2008-05-08 10:55:00,1.61905,1.61925,1.61895,1.6191,26200000.0
2008-05-08 10:56:00,1.6192,1.61925,1.61885,1.61895,67500000.0
2008-05-08 10:57:00,1.619,1.61925,1.6189,1.619,34200000.0
2008-05-08 10:58:00,1.61905,1.61925,1.619,1.61905,11000000.0
2008-05-08 10:59:00,1.6191,1.6192,1.61885,1.61885,11700000.0
2008-05-08 11:00:00,1.61885,1.61905,1.61885,1.6189,13500000.0
2008-05-08 11:01:00,1.61895,1.6193,1.61895,1.6191,87100000.0
2008-05-08 11:02:00,1.6191,1.61915,1.61905,1.6191,17900000.0
2008-05-08 11:03:00,1.61915,1.6192,1.61885,1.61905,384100000.0
2008-05-08 11:04:00,1.61905,1.6192,1.619,1.61905,66100000.0
2008-05-08 11:05:00,1.619,1.6191,1.6189,1.61905,20100000.0
2008-05-08 11:06:00,1.619,1.6191,1.61875,1.61895,85800000.0
2008-05-08 11:07:00,1.61895,1.61905,1.6188,1.61895,15700000.0
2008-05-08 11:08:00,1.6189,1.6191,1.61865,1.61875,31700000.0
2008-05-08 11:09:00,1.6188,1.6188,1.61855,1.6186,21800000.0
2008-05-08 11:10:00,1.61855,1.61875,1.61855,1.61875,8500000.0
2008-05-08 11:11:00,1.6185,1.6187,1.61845,1.6185,57800000.0
2008-05-08 11:12:00,1.6185,1.6185,1.6182,1.6183,34900000.0
2008-05-08 11:13:00,1.6183,1.6183,1.6179,1.61795,40600000.0
2008-05-08 11:14:00,1.6179,1.61805,1.61765,1.6177,181499999.0
2008-05-08 11:15:00,1.61765,1.61775,1.6175,1.61755,208500000.0
2008-05-08 11:16:00,1.6175,1.61765,1.6174,1.61755,120700000.0
2008-05-08 11:17:00,1.61755,1.61755,1.6172,1.61735,55700000.0
2008-05-08 11:18:00,1.61735,1.61735,1.61715,1.6172,71900000.0
2008-05-08 11:19:00,1.61725,1.61765,1.61725,1.61765,123900000.0
2008-05-08 11:20:00,1.61765,1.6177,1.61745,1.6176,82500000.0
2008-05-08 11:21:00,1.6176,1.6176,1.61745,1.6175,16400000.0
2008-05-08 11:22:00,1.6175,1.61755,1.61745,1.61755,32500000.0
2008-05-08 11:23:00,1.61755,1.6177,1.6175,1.6175,44600000.0
2008-05-08 11:24:00,1.6175,1.61765,1.61745,1.61765,16300000.0
2008-05-08 11:25:00,1.61765,1.61785,1.61765,1.6178,12400000.0
2008-05-08 11:26:00,1.6178,1.6181,1.6178,1.61805,9200000.0
2008-05-08 11:27:00,1.61805,1.6181,1.61785,1.618,23600000.0
2008-05-08 11:28:00,1.61805,1.61815,1.618,1.61815,7200000.0
2008-05-08 11:29:00,1.61815,1.61845,1.61815,1.6184,33300000.0
2008-05-08 11:30:00,1.61835,1.6184,1.61835,1.6184,1500000.0
2008-05-08 11:31:00,1.6184,1.6186,1.6184,1.61845,15800000.0
2008-05-08 11:32:00,1.61845,1.61875,1.61835,1.61875,24700000.0
2008-05-08 11:33:00,1.6187,1.61875,1.6186,1.61875,10500000.0
2008-05-08 11:34:00,1.61865,1.6191,1.61845,1.619,26100000.0
2008-05-08 11:35:00,1.619,1.61915,1.61865,1.6189,37000000.0
2008-05-08 11:36:00,1.61865,1.6189,1.61845,1.6186,76700000.0
2008-05-08 11:37:00,1.6186,1.6189,1.61835,1.6189,89299999.0
2008-05-08 11:38:00,1.61885,1.619,1.6185,1.6186,45900000.0
2008-05-08 11:39:00,1.61855,1.61895,1.61845,1.6187,36200000.0
2008-05-08 11:40:00,1.6187,1.61885,1.6186,1.61885,133100000.0
2008-05-08 11:41:00,1.61885,1.61905,1.6187,1.6187,12700000.0
2008-05-08 11:42:00,1.6187,1.6187,1.61845,1.61855,12800000.0
2008-05-08 11:43:00,1.6185,1.6185,1.6184,1.6185,12900000.0
2008-05-08 11:44:00,1.6185,1.61855,1.6182,1.61835,111400000.0
2008-05-08 11:45:00,1.6184,1.6184,1.61835,1.61835,5800000.0
2008-05-08 11:46:00,1.61835,1.61855,1.61835,1.61835,15400000.0
2008-05-08 11:47:00,1.61835,1.61835,1.61835,1.61835,2600000.0
2008-05-08 11:48:00,1.61835,1.61835,1.61835,1.61835,5900000.0
2008-05-08 11:49:00,1.61835,1.6187,1.61835,1.61855,18200000.0
2008-05-08 11:50:00,1.61855,1.6187,1.6185,1.61855,13900000.0
2008-05-08 11:51:00,1.6186,1.61865,1.61795,1.6181,57500000.0
2008-05-08 11:52:00,1.61805,1.61825,1.61785,1.61785,45300000.0
2008-05-08 11:53:00,1.61795,1.61835,1.61795,1.61825,26300000.0
2008-05-08 11:54:00,1.6183,1.6185,1.6182,1.6184,15900000.0
2008-05-08 11:55:00,1.6184,1.61855,1.6184,1.61855,8600000.0
2008-05-08 11:56:00,1.61855,1.61855,1.6182,1.6183,51100000.0
2008-05-08 11:57:00,1.6183,1.6187,1.61815,1.61855,23400000.0
2008-05-08 11:58:00,1.6186,1.6186,1.61855,1.61855,1800000.0
2008-05-08 11:59:00,1.6186,1.6188,1.6183,1.6183,41000001.0
2008-05-08 12:00:00,1.6185,1.61865,1.61835,1.61835,77900000.0
2008-05-08 12:01:00,1.6183,1.61835,1.61815,1.61815,10100000.0
2008-05-08 12:02:00,1.6182,1.61835,1.6181,1.61825,6800000.0
2008-05-08 12:03:00,1.61825,1.6183,1.6182,1.6183,6500000.0
2008-05-08 12:04:00,1.61825,1.61835,1.61815,1.6183,54200000.0
2008-05-08 12:05:00,1.61835,1.6186,1.61835,1.6185,16800000.0
2008-05-08 12:06:00,1.6185,1.6185,1.61825,1.6183,23900000.0
2008-05-08 12:07:00,1.6183,1.61835,1.61825,1.61835,4400000.0
2008-05-08 12:08:00,1.61835,1.61835,1.6183,1.61835,10900000.0
2008-05-08 12:09:00,1.61835,1.6184,1.6183,1.6183,5500000.0
2008-05-08 12:10:00,1.61825,1.6184,1.61825,1.61835,5600000.0
2008-05-08 12:11:00,1.61835,1.61845,1.6183,1.61845,9100000.0
2008-05-08 12:12:00,1.61845,1.6188,1.61845,1.6188,5400000.0
2008-05-08 12:13:00,1.61875,1.6188,1.6186,1.61865,9000000.0
2008-05-08 12:14:00,1.6187,1.6187,1.6186,1.61865,2400000.0
2008-05-08 12:15:00,1.61865,1.6188,1.6186,1.61875,26400000.0
2008-05-08 12:16:00,1.6188,1.6189,1.6188,1.6189,37800000.0
2008-05-08 12:17:00,1.6189,1.61905,1.6188,1.6189,109700000.0
2008-05-08 12:18:00,1.6189,1.61895,1.61875,1.61885,14700000.0
2008-05-08 12:19:00,1.6188,1.6191,1.6188,1.6191,8000000.0
2008-05-08 12:20:00,1.6191,1.6197,1.6191,1.61955,102100000.0
2008-05-08 12:21:00,1.61955,1.6198,1.61955,1.6197,145600000.0
2008-05-08 12:22:00,1.61975,1.6198,1.61965,1.6197,68900000.0
2008-05-08 12:23:00,1.6197,1.6199,1.6196,1.61965,46900000.0
2008-05-08 12:24:00,1.61965,1.61985,1.61945,1.61965,67600000.0
2008-05-08 12:25:00,1.61965,1.61965,1.61955,1.61955,13100000.0
2008-05-08 12:26:00,1.61955,1.6197,1.61955,1.6197,5000000.0
2008-05-08 12:27:00,1.61965,1.61985,1.6195,1.61975,21500000.0
2008-05-08 12:28:00,1.6197,1.62,1.6196,1.61975,99600000.0
2008-05-08 12:29:00,1.6198,1.6198,1.61975,1.61975,600000.0
2008-05-08 12:30:00,1.6197,1.61975,1.6195,1.6197,41300000.0
2008-05-08 12:31:00,1.61965,1.6198,1.61955,1.6196,69100000.0
2008-05-08 12:32:00,1.6196,1.61975,1.61955,1.6196,38200000.0
2008-05-08 12:33:00,1.6196,1.6196,1.6196,1.6196,600000.0
2008-05-08 12:34:00,1.61955,1.61955,1.61915,1.6192,40600000.0
2008-05-08 12:35:00,1.6192,1.61925,1.61915,1.6192,8100000.0
2008-05-08 12:36:00,1.61915,1.61925,1.6191,1.61915,82200000.0
2008-05-08 12:37:00,1.6191,1.61925,1.6191,1.61925,37000000.0
2008-05-08 12:38:00,1.61925,1.6196,1.61915,1.61935,52800000.0
2008-05-08 12:39:00,1.6193,1.6193,1.6192,1.6192,3300000.0
2008-05-08 12:40:00,1.6193,1.61935,1.61925,1.61925,6500000.0
2008-05-08 12:41:00,1.61925,1.61935,1.61925,1.61925,8600000.0
2008-05-08 12:42:00,1.61925,1.61925,1.6192,1.61925,5400000.0
2008-05-08 12:43:00,1.61925,1.61925,1.61925,1.61925,300000.0
2008-05-08 12:44:00,1.61925,1.6193,1.6191,1.6192,18700000.0
2008-05-08 12:45:00,1.6192,1.6194,1.61915,1.61935,31400000.0
2008-05-08 12:46:00,1.61935,1.6195,1.61935,1.6195,1900000.0
2008-05-08 12:47:00,1.61955,1.61955,1.6195,1.6195,4900000.0
2008-05-08 12:48:00,1.61955,1.6197,1.61945,1.6195,198300000.0
2008-05-08 12:49:00,1.6195,1.61985,1.6195,1.61985,193500000.0
2008-05-08 12:50:00,1.6199,1.6203,1.6199,1.6202,113000000.0
2008-05-08 12:51:00,1.6202,1.621,1.6202,1.62095,244700000.0
2008-05-08 12:52:00,1.62085,1.62085,1.6203,1.6206,101300000.0
2008-05-08 12:53:00,1.62055,1.62065,1.62045,1.62055,58600000.0
2008-05-08 12:54:00,1.6205,1.62055,1.6204,1.6204,25000000.0
2008-05-08 12:55:00,1.62035,1.6204,1.62035,1.6204,4700000.0
2008-05-08 12:56:00,1.6204,1.6204,1.62,1.6201,14900000.0
2008-05-08 12:57:00,1.62,1.62005,1.6199,1.62005,6000000.0
2008-05-08 12:58:00,1.62,1.6201,1.61995,1.6201,4500000.0
2008-05-08 12:59:00,1.62005,1.62005,1.6197,1.61985,33600000.0
2008-05-08 13:00:00,1.61985,1.62015,1.61965,1.61995,86600000.0
2008-05-08 13:01:00,1.62,1.6202,1.62,1.62015,27600000.0
2008-05-08 13:02:00,1.6202,1.6203,1.62015,1.6202,16500000.0
2008-05-08 13:03:00,1.6202,1.6203,1.6201,1.6202,53600000.0
2008-05-08 13:04:00,1.6202,1.62025,1.6202,1.6202,3600000.0
2008-05-08 13:05:00,1.62015,1.6202,1.62,1.62005,19200000.0
2008-05-08 13:06:00,1.6201,1.6203,1.6196,1.6202,52600000.0
2008-05-08 13:07:00,1.62025,1.6205,1.62015,1.62025,17900000.0
2008-05-08 13:08:00,1.6202,1.62035,1.62015,1.6202,64800000.0
2008-05-08 13:09:00,1.6202,1.62025,1.62005,1.6201,46200000.0
2008-05-08 13:10:00,1.62015,1.6202,1.61995,1.62015,62800000.0
2008-05-08 13:11:00,1.6201,1.62035,1.61985,1.6199,30600000.0
2008-05-08 13:12:00,1.6198,1.6198,1.6197,1.6198,4200000.0
2008-05-08 13:13:00,1.61975,1.62045,1.61975,1.62045,12600000.0
2008-05-08 13:14:00,1.6205,1.6205,1.62025,1.6203,7700000.0
2008-05-08 13:15:00,1.62035,1.62035,1.62015,1.6202,13200000.0
2008-05-08 13:16:00,1.6203,1.6206,1.6203,1.62055,8500000.0
2008-05-08 13:17:00,1.62045,1.62095,1.62045,1.62085,79500000.0
2008-05-08 13:18:00,1.62085,1.62135,1.6207,1.6212,89800000.0
2008-05-08 13:19:00,1.62115,1.6218,1.62115,1.62165,107600000.0
2008-05-08 13:20:00,1.62165,1.62165,1.62135,1.62135,72300000.0
2008-05-08 13:21:00,1.6213,1.62135,1.6211,1.6213,42799999.0
2008-05-08 13:22:00,1.6213,1.62135,1.6212,1.6212,13900000.0
2008-05-08 13:23:00,1.6212,1.62155,1.6211,1.6215,24000000.0
2008-05-08 13:24:00,1.6214,1.6215,1.6212,1.62125,119200000.0
2008-05-08 13:25:00,1.62125,1.6214,1.62125,1.62125,124800000.0
2008-05-08 13:26:00,1.62125,1.62125,1.62125,1.62125,4000000.0
2008-05-08 13:27:00,1.62125,1.62125,1.62125,1.62125,8000000.0
2008-05-08 13:28:00,1.62125,1.6213,1.6212,1.6212,48300000.0
2008-05-08 13:29:00,1.62115,1.62125,1.6211,1.6212,41300000.0
2008-05-08 13:30:00,1.62115,1.62125,1.62105,1.6212,14500000.0
2008-05-08 13:31:00,1.6212,1.62135,1.6211,1.62125,32100000.0
2008-05-08 13:32:00,1.62125,1.62145,1.6212,1.6212,84500000.0
2008-05-08 13:33:00,1.62125,1.62135,1.62115,1.62125,29400000.0
2008-05-08 13:34:00,1.62125,1.62175,1.62125,1.6215,87300000.0
2008-05-08 13:35:00,1.6215,1.62165,1.6214,1.6214,37300000.0
2008-05-08 13:36:00,1.62155,1.6218,1.6214,1.62165,51700000.0
2008-05-08 13:37:00,1.62155,1.6218,1.6214,1.6215,59600000.0
2008-05-08 13:38:00,1.6216,1.62165,1.62105,1.62115,37000000.0
2008-05-08 13:39:00,1.62115,1.62115,1.621,1.6211,47400000.0
2008-05-08 13:40:00,1.6211,1.6212,1.62105,1.62105,200600000.0
2008-05-08 13:41:00,1.62105,1.62115,1.62105,1.62115,116200000.0
2008-05-08 13:42:00,1.62115,1.6218,1.6211,1.62135,153100000.0
2008-05-08 13:43:00,1.62135,1.6217,1.62135,1.62145,51000000.0
2008-05-08 13:44:00,1.62145,1.62145,1.62085,1.62085,70000000.0
2008-05-08 13:45:00,1.62085,1.6218,1.62085,1.6218,73600000.0
2008-05-08 13:46:00,1.62185,1.6219,1.6215,1.6217,41900000.0
2008-05-08 13:47:00,1.62165,1.62165,1.6212,1.62135,23300000.0
2008-05-08 13:48:00,1.62135,1.6214,1.6212,1.6213,23200000.0
2008-05-08 13:49:00,1.62135,1.62135,1.6211,1.6213,10700000.0
2008-05-08 13:50:00,1.62135,1.62145,1.62135,1.62145,13500000.0
2008-05-08 13:51:00,1.62145,1.6215,1.62135,1.62145,12100000.0
2008-05-08 13:52:00,1.62145,1.6215,1.6213,1.6213,11900000.0
2008-05-08 13:53:00,1.6213,1.6213,1.6211,1.62115,7700000.0
2008-05-08 13:54:00,1.62115,1.62115,1.6207,1.6208,33700000.0
2008-05-08 13:55:00,1.6208,1.62085,1.62075,1.6208,17100000.0
2008-05-08 13:56:00,1.6208,1.6208,1.62055,1.62075,41600000.0
2008-05-08 13:57:00,1.6207,1.62075,1.62045,1.62045,15200000.0
2008-05-08 13:58:00,1.62045,1.62065,1.62045,1.6206,16700000.0
2008-05-08 13:59:00,1.6207,1.62085,1.6206,1.62085,13300000.0
2008-05-08 14:00:00,1.6208,1.62115,1.6207,1.62085,58600000.0
2008-05-08 14:01:00,1.62085,1.62085,1.62075,1.6208,19400000.0
2008-05-08 14:02:00,1.62085,1.62085,1.6205,1.62065,19500000.0
2008-05-08 14:03:00,1.6207,1.6207,1.6205,1.6205,7700000.0
2008-05-08 14:04:00,1.6205,1.62105,1.62045,1.6206,37900000.0
2008-05-08 14:05:00,1.62065,1.62065,1.6205,1.6206,14300000.0
2008-05-08 14:06:00,1.6206,1.62065,1.6206,1.6206,8000000.0
2008-05-08 14:07:00,1.62065,1.62065,1.6205,1.6205,18300000.0
2008-05-08 14:08:00,1.6205,1.6206,1.62045,1.6206,8900000.0
2008-05-08 14:09:00,1.6206,1.6206,1.62045,1.62055,34100000.0
2008-05-08 14:10:00,1.62045,1.6206,1.62045,1.62055,11800000.0
2008-05-08 14:11:00,1.62055,1.6206,1.6205,1.6205,5900000.0
2008-05-08 14:12:00,1.62055,1.62105,1.62055,1.621,13100000.0
2008-05-08 14:13:00,1.62105,1.62105,1.62075,1.62095,36100000.0
2008-05-08 14:14:00,1.62095,1.62095,1.62065,1.6207,16600000.0
2008-05-08 14:15:00,1.62075,1.62105,1.62065,1.621,29700000.0
2008-05-08 14:16:00,1.621,1.6211,1.62095,1.6211,20600000.0
2008-05-08 14:17:00,1.621,1.6213,1.621,1.62125,19500000.0
2008-05-08 14:18:00,1.62125,1.62165,1.62125,1.6214,73600000.0
2008-05-08 14:19:00,1.62135,1.6215,1.62125,1.6213,23200000.0
2008-05-08 14:20:00,1.6213,1.62135,1.62125,1.6213,23800000.0
2008-05-08 14:21:00,1.62135,1.62155,1.62125,1.6215,46700000.0
2008-05-08 14:22:00,1.62135,1.62135,1.62115,1.62115,19500000.0
2008-05-08 14:23:00,1.6211,1.6212,1.62105,1.62115,17700000.0
2008-05-08 14:24:00,1.62115,1.62135,1.62115,1.6213,36100000.0
2008-05-08 14:25:00,1.62135,1.62175,1.62125,1.62165,46800000.0
2008-05-08 14:26:00,1.6216,1.62165,1.62135,1.6215,54100000.0
2008-05-08 14:27:00,1.6215,1.62165,1.6215,1.6215,16800000.0
2008-05-08 14:28:00,1.62155,1.62195,1.6215,1.6215,46400000.0
2008-05-08 14:29:00,1.6215,1.62155,1.6211,1.6212,370300001.0
2008-05-08 14:30:00,1.6212,1.622,1.6212,1.6219,221600000.0
2008-05-08 14:31:00,1.6219,1.62205,1.62165,1.62195,54500000.0
2008-05-08 14:32:00,1.62195,1.62215,1.62185,1.62195,57200000.0
2008-05-08 14:33:00,1.62195,1.6224,1.62195,1.62235,39400000.0
2008-05-08 14:34:00,1.62235,1.62295,1.62195,1.62245,159400000.0
2008-05-08 14:35:00,1.6223,1.6225,1.62145,1.62155,72100000.0
2008-05-08 14:36:00,1.6214,1.6218,1.62125,1.62165,61500000.0
2008-05-08 14:37:00,1.6217,1.6218,1.6213,1.6218,60600000.0
2008-05-08 14:38:00,1.6218,1.62215,1.6216,1.62185,23700000.0
2008-05-08 14:39:00,1.62175,1.62195,1.6217,1.6219,68300000.0
2008-05-08 14:40:00,1.62185,1.62195,1.6214,1.6216,39600000.0
2008-05-08 14:41:00,1.62155,1.62155,1.62125,1.62135,37000000.0
2008-05-08 14:42:00,1.62135,1.62175,1.62135,1.62165,48500000.0
2008-05-08 14:43:00,1.6215,1.62165,1.62125,1.6214,115700000.0
2008-05-08 14:44:00,1.62135,1.6215,1.62115,1.6214,37200000.0
2008-05-08 14:45:00,1.6214,1.62145,1.62095,1.62105,56200000.0
2008-05-08 14:46:00,1.6211,1.6213,1.62095,1.62125,45200000.0
2008-05-08 14:47:00,1.62125,1.6215,1.62115,1.6212,24000000.0
2008-05-08 14:48:00,1.6212,1.62135,1.6212,1.62135,20900000.0
2008-05-08 14:49:00,1.6213,1.62135,1.6208,1.6208,16700000.0
2008-05-08 14:50:00,1.62085,1.62095,1.6208,1.62085,35000000.0
2008-05-08 14:51:00,1.62085,1.62095,1.6207,1.6207,13100000.0
2008-05-08 14:52:00,1.6207,1.62085,1.6207,1.62085,8700000.0
2008-05-08 14:53:00,1.62085,1.62105,1.62085,1.6209,29800000.0
2008-05-08 14:54:00,1.62095,1.62125,1.62095,1.62125,13300000.0
2008-05-08 14:55:00,1.62125,1.62125,1.6211,1.62115,34000000.0
2008-05-08 14:56:00,1.621,1.62115,1.6206,1.6207,85100000.0
2008-05-08 14:57:00,1.6207,1.62125,1.6207,1.62125,61100000.0
2008-05-08 14:58:00,1.6213,1.6214,1.62115,1.62115,35900000.0
2008-05-08 14:59:00,1.62115,1.62125,1.6208,1.6212,24500000.0
2008-05-08 15:00:00,1.62125,1.62165,1.62125,1.62145,66200000.0
2008-05-08 15:01:00,1.62145,1.622,1.6213,1.62195,53600000.0
2008-05-08 15:02:00,1.6219,1.6219,1.6212,1.62145,65200000.0
2008-05-08 15:03:00,1.6214,1.62175,1.6214,1.6214,66600000.0
2008-05-08 15:04:00,1.62135,1.62175,1.6213,1.6217,45200000.0
2008-05-08 15:05:00,1.62175,1.6222,1.62175,1.6221,36300000.0
2008-05-08 15:06:00,1.62215,1.62215,1.622,1.62205,17900000.0
2008-05-08 15:07:00,1.6221,1.62215,1.62195,1.6221,30900000.0
2008-05-08 15:08:00,1.62205,1.6222,1.62175,1.6218,47200000.0
2008-05-08 15:09:00,1.6218,1.62205,1.62115,1.6216,96800000.0
2008-05-08 15:10:00,1.6216,1.6218,1.6212,1.6215,57700000.0
2008-05-08 15:11:00,1.62155,1.62175,1.6213,1.62155,72700000.0
2008-05-08 15:12:00,1.62155,1.6219,1.62135,1.6218,26300000.0
2008-05-08 15:13:00,1.62185,1.62185,1.6215,1.6218,40000000.0
2008-05-08 15:14:00,1.6218,1.6218,1.6214,1.62155,134400000.0
2008-05-08 15:15:00,1.6216,1.6216,1.62115,1.6215,33700000.0
2008-05-08 15:16:00,1.62155,1.62175,1.6212,1.62155,76000000.0
2008-05-08 15:17:00,1.62155,1.62165,1.6214,1.6214,43900000.0
2008-05-08 15:18:00,1.62135,1.6214,1.62115,1.6213,35600000.0
2008-05-08 15:19:00,1.62125,1.62145,1.62125,1.62145,5900000.0
2008-05-08 15:20:00,1.62145,1.6215,1.6212,1.6213,36600000.0
2008-05-08 15:21:00,1.6213,1.62135,1.6211,1.6213,85000000.0
2008-05-08 15:22:00,1.6213,1.62135,1.6211,1.62125,60700000.0
2008-05-08 15:23:00,1.6213,1.62145,1.6212,1.6212,26900000.0
2008-05-08 15:24:00,1.6212,1.6214,1.621,1.6214,35500000.0
2008-05-08 15:25:00,1.62125,1.62135,1.621,1.6211,40200000.0
2008-05-08 15:26:00,1.6211,1.62115,1.6209,1.62095,33000000.0
2008-05-08 15:27:00,1.62095,1.62095,1.6205,1.6205,58500000.0
2008-05-08 15:28:00,1.62065,1.62065,1.61985,1.6199,96600000.0
2008-05-08 15:29:00,1.61995,1.62015,1.61955,1.61985,47500000.0
2008-05-08 15:30:00,1.6199,1.62055,1.6199,1.62055,46500000.0
2008-05-08 15:31:00,1.6206,1.62065,1.62015,1.62025,42400000.0
2008-05-08 15:32:00,1.62025,1.6206,1.6201,1.6206,34800000.0
2008-05-08 15:33:00,1.6206,1.6207,1.62015,1.62025,79000000.0
2008-05-08 15:34:00,1.62025,1.6203,1.61965,1.61975,83400000.0
2008-05-08 15:35:00,1.6198,1.62005,1.61965,1.61975,76900000.0
2008-05-08 15:36:00,1.61975,1.62005,1.6196,1.6198,44300000.0
2008-05-08 15:37:00,1.6198,1.62,1.61955,1.6198,47900000.0
2008-05-08 15:38:00,1.6198,1.62005,1.6197,1.61995,28600000.0
2008-05-08 15:39:00,1.61995,1.62005,1.6198,1.61985,31300000.0
2008-05-08 15:40:00,1.61985,1.61985,1.61925,1.6198,40000000.0
2008-05-08 15:41:00,1.61985,1.62,1.61975,1.61995,40800000.0
2008-05-08 15:42:00,1.62,1.6201,1.61975,1.6199,56900000.0
2008-05-08 15:43:00,1.61985,1.62015,1.61975,1.6201,29500000.0
2008-05-08 15:44:00,1.62005,1.62015,1.61985,1.62005,42000000.0
2008-05-08 15:45:00,1.62,1.62005,1.6193,1.61935,134100000.0
2008-05-08 15:46:00,1.6194,1.61975,1.619,1.6193,70200000.0
2008-05-08 15:47:00,1.61925,1.61935,1.6188,1.6193,64400000.0
2008-05-08 15:48:00,1.6193,1.6199,1.6193,1.6199,37900000.0
2008-05-08 15:49:00,1.62,1.62015,1.61985,1.6201,37400000.0
2008-05-08 15:50:00,1.62005,1.6207,1.62005,1.62035,55900000.0
2008-05-08 15:51:00,1.62025,1.62025,1.6197,1.61995,42000000.0
2008-05-08 15:52:00,1.61995,1.6205,1.61995,1.62015,29300000.0
2008-05-08 15:53:00,1.62015,1.62025,1.61985,1.62005,14900000.0
2008-05-08 15:54:00,1.62015,1.62035,1.62,1.62035,28300000.0
2008-05-08 15:55:00,1.62035,1.62035,1.62015,1.6202,47200000.0
2008-05-08 15:56:00,1.62015,1.6203,1.62,1.62005,22300000.0
2008-05-08 15:57:00,1.62005,1.62035,1.62005,1.6203,14700000.0
2008-05-08 15:58:00,1.62025,1.6204,1.6201,1.62015,27800000.0
2008-05-08 15:59:00,1.62015,1.62025,1.6199,1.6202,309600000.0
2008-05-08 16:00:00,1.6202,1.62035,1.6198,1.61985,215400000.0
2008-05-08 16:01:00,1.6199,1.62,1.61975,1.62,18000000.0
2008-05-08 16:02:00,1.62,1.62,1.61955,1.61965,28500000.0
2008-05-08 16:03:00,1.61965,1.6198,1.61945,1.61975,34000000.0
2008-05-08 16:04:00,1.6198,1.6198,1.6195,1.6195,8100000.0
2008-05-08 16:05:00,1.61955,1.61955,1.6193,1.61935,23300000.0
2008-05-08 16:06:00,1.6193,1.61955,1.6192,1.6193,26500000.0
2008-05-08 16:07:00,1.6192,1.61975,1.6192,1.6195,34600000.0
2008-05-08 16:08:00,1.6196,1.6196,1.6194,1.61945,19600000.0
2008-05-08 16:09:00,1.6195,1.6197,1.6192,1.6192,28300000.0
2008-05-08 16:10:00,1.6192,1.61935,1.6189,1.61915,31100000.0
2008-05-08 16:11:00,1.61915,1.6192,1.6189,1.6191,25800000.0
2008-05-08 16:12:00,1.61915,1.6196,1.61905,1.61935,40500000.0
2008-05-08 16:13:00,1.61935,1.61945,1.6189,1.61895,39700000.0
2008-05-08 16:14:00,1.61895,1.6191,1.61845,1.6185,59900000.0
2008-05-08 16:15:00,1.61855,1.61885,1.6184,1.61845,46200000.0
2008-05-08 16:16:00,1.61845,1.6187,1.6182,1.61855,48300000.0
2008-05-08 16:17:00,1.61845,1.61875,1.6182,1.61875,33500000.0
2008-05-08 16:18:00,1.6187,1.61895,1.61855,1.6186,24900000.0
2008-05-08 16:19:00,1.61865,1.61885,1.61845,1.6187,30900000.0
2008-05-08 16:20:00,1.61865,1.61875,1.61865,1.6187,21300000.0
2008-05-08 16:21:00,1.61865,1.61915,1.61865,1.61915,33600000.0
2008-05-08 16:22:00,1.61915,1.61925,1.61885,1.61915,17400000.0
2008-05-08 16:23:00,1.61915,1.61915,1.61875,1.61875,24900000.0
2008-05-08 16:24:00,1.61875,1.61895,1.61865,1.6187,21600000.0
2008-05-08 16:25:00,1.61875,1.61875,1.6183,1.61845,43000000.0
2008-05-08 16:26:00,1.61855,1.61895,1.6185,1.61885,22900000.0
2008-05-08 16:27:00,1.6189,1.619,1.6187,1.6189,33800000.0
2008-05-08 16:28:00,1.61885,1.61915,1.61875,1.61915,10600000.0
2008-05-08 16:29:00,1.61915,1.61975,1.61915,1.6196,15300000.0
2008-05-08 16:30:00,1.61965,1.61965,1.6188,1.61915,28900000.0
2008-05-08 16:31:00,1.6192,1.6193,1.61905,1.61925,22200000.0
2008-05-08 16:32:00,1.61925,1.61925,1.61905,1.61905,22300000.0
2008-05-08 16:33:00,1.619,1.6194,1.6188,1.6194,17100000.0
2008-05-08 16:34:00,1.6194,1.6194,1.619,1.619,19100000.0
2008-05-08 16:35:00,1.61895,1.61915,1.61895,1.61895,20000000.0
2008-05-08 16:36:00,1.619,1.6191,1.61895,1.61905,22200000.0
2008-05-08 16:37:00,1.61905,1.6192,1.6187,1.6191,32400000.0
2008-05-08 16:38:00,1.61915,1.6193,1.6189,1.619,41300000.0
2008-05-08 16:39:00,1.61895,1.61905,1.61895,1.619,12000000.0
2008-05-08 16:40:00,1.61905,1.6195,1.619,1.61905,23200000.0
2008-05-08 16:41:00,1.61895,1.61905,1.61825,1.6185,59500000.0
2008-05-08 16:42:00,1.61845,1.6187,1.61815,1.61835,67300000.0
2008-05-08 16:43:00,1.6183,1.61865,1.61815,1.61825,45600000.0
2008-05-08 16:44:00,1.61825,1.61885,1.6181,1.6187,32100000.0
2008-05-08 16:45:00,1.61865,1.6189,1.6183,1.61845,46500000.0
2008-05-08 16:46:00,1.6184,1.61885,1.61835,1.6188,26500000.0
2008-05-08 16:47:00,1.61875,1.619,1.61865,1.619,62700000.0
2008-05-08 16:48:00,1.619,1.61915,1.61825,1.61825,78200000.0
2008-05-08 16:49:00,1.61825,1.61855,1.6182,1.6185,139000000.0
2008-05-08 16:50:00,1.61845,1.61855,1.61825,1.61825,32200000.0
2008-05-08 16:51:00,1.61825,1.61845,1.61805,1.6181,37800000.0
2008-05-08 16:52:00,1.6181,1.6183,1.6181,1.61815,44000000.0
2008-05-08 16:53:00,1.61815,1.61815,1.6175,1.61795,78500000.0
2008-05-08 16:54:00,1.61795,1.61795,1.61765,1.6177,28000000.0
2008-05-08 16:55:00,1.6177,1.61795,1.61765,1.6179,22800000.0
2008-05-08 16:56:00,1.61795,1.61835,1.61775,1.6182,57600000.0
2008-05-08 16:57:00,1.61825,1.61855,1.61815,1.6184,25600000.0
2008-05-08 16:58:00,1.61835,1.6184,1.6179,1.6183,53900000.0
2008-05-08 16:59:00,1.61835,1.6184,1.61805,1.61805,38100000.0
2008-05-08 17:00:00,1.6182,1.6182,1.6178,1.61785,22500000.0
2008-05-08 17:01:00,1.61785,1.6179,1.61765,1.61785,34800000.0
2008-05-08 17:02:00,1.6178,1.6182,1.6177,1.61795,74500000.0
2008-05-08 17:03:00,1.61795,1.61805,1.6174,1.6175,98400000.0
2008-05-08 17:04:00,1.61755,1.6179,1.6175,1.6179,51700000.0
2008-05-08 17:05:00,1.61785,1.61845,1.6177,1.6178,78000000.0
2008-05-08 17:06:00,1.61785,1.61815,1.61785,1.618,30400000.0
2008-05-08 17:07:00,1.618,1.6182,1.61765,1.61795,62000000.0
2008-05-08 17:08:00,1.6179,1.61865,1.6179,1.61865,45700000.0
2008-05-08 17:09:00,1.61865,1.61885,1.61835,1.61875,86600000.0
2008-05-08 17:10:00,1.6187,1.6188,1.6184,1.6188,47200000.0
2008-05-08 17:11:00,1.6188,1.61915,1.6186,1.61895,56400000.0
2008-05-08 17:12:00,1.6189,1.61905,1.6188,1.61885,17700000.0
2008-05-08 17:13:00,1.61885,1.61945,1.6188,1.6189,48100000.0
2008-05-08 17:14:00,1.61895,1.61945,1.6188,1.61905,58700000.0
2008-05-08 17:15:00,1.6191,1.6193,1.619,1.61905,19500000.0
2008-05-08 17:16:00,1.61905,1.61945,1.6187,1.6191,51700000.0
2008-05-08 17:17:00,1.6191,1.61925,1.61885,1.6189,71000000.0
2008-05-08 17:18:00,1.6188,1.61895,1.61855,1.6188,63800000.0
2008-05-08 17:19:00,1.61885,1.61885,1.61855,1.61855,21200000.0
2008-05-08 17:20:00,1.61855,1.61885,1.61855,1.61885,17700000.0
2008-05-08 17:21:00,1.61875,1.6193,1.6187,1.6192,33300000.0
2008-05-08 17:22:00,1.6192,1.61935,1.619,1.61905,29600000.0
2008-05-08 17:23:00,1.61905,1.61925,1.619,1.61905,28200000.0
2008-05-08 17:24:00,1.61905,1.6191,1.6185,1.61905,70000000.0
2008-05-08 17:25:00,1.61905,1.61925,1.619,1.6191,39100000.0
2008-05-08 17:26:00,1.61905,1.61925,1.6186,1.6186,48400000.0
2008-05-08 17:27:00,1.61855,1.61915,1.6185,1.6191,35200000.0
2008-05-08 17:28:00,1.61905,1.6191,1.6188,1.6191,36900000.0
2008-05-08 17:29:00,1.61905,1.61915,1.61895,1.619,33900000.0
2008-05-08 17:30:00,1.61895,1.619,1.6188,1.6189,15200000.0
2008-05-08 17:31:00,1.6189,1.6194,1.61885,1.61935,22700000.0
2008-05-08 17:32:00,1.61935,1.61965,1.61935,1.61955,10200000.0
2008-05-08 17:33:00,1.61945,1.61955,1.61945,1.61955,4300000.0
2008-05-08 17:34:00,1.6195,1.61965,1.6194,1.6196,19900000.0
2008-05-08 17:35:00,1.61975,1.61985,1.6196,1.6197,16200000.0
2008-05-08 17:36:00,1.61975,1.6199,1.6197,1.61975,22400000.0
2008-05-08 17:37:00,1.61975,1.61985,1.6195,1.61975,19200000.0
2008-05-08 17:38:00,1.61975,1.62,1.6197,1.61985,19500000.0
2008-05-08 17:39:00,1.6198,1.6198,1.61925,1.6194,43700000.0
2008-05-08 17:40:00,1.61935,1.61955,1.61935,1.61955,42000000.0
2008-05-08 17:41:00,1.6197,1.61975,1.61935,1.61955,13400000.0
2008-05-08 17:42:00,1.61945,1.61965,1.6193,1.61935,18800000.0
2008-05-08 17:43:00,1.6193,1.61935,1.61865,1.6191,49800000.0
2008-05-08 17:44:00,1.61905,1.61915,1.6189,1.6191,21600000.0
2008-05-08 17:45:00,1.6192,1.61945,1.61915,1.6193,8800000.0
2008-05-08 17:46:00,1.61935,1.61935,1.619,1.61915,32300000.0
2008-05-08 17:47:00,1.6191,1.6197,1.6191,1.6197,41600000.0
2008-05-08 17:48:00,1.61965,1.61985,1.6196,1.6198,34700000.0
2008-05-08 17:49:00,1.61975,1.62015,1.61975,1.6201,5800000.0
2008-05-08 17:50:00,1.62005,1.62035,1.61995,1.61995,28100000.0
2008-05-08 17:51:00,1.6199,1.6202,1.61985,1.62,45200000.0
2008-05-08 17:52:00,1.62,1.6202,1.6198,1.62015,49300000.0
2008-05-08 17:53:00,1.62015,1.62035,1.6201,1.62035,14700000.0
2008-05-08 17:54:00,1.62035,1.62035,1.61985,1.62015,33900000.0
2008-05-08 17:55:00,1.62015,1.62015,1.61955,1.6196,14100000.0
2008-05-08 17:56:00,1.61955,1.6197,1.6193,1.6196,22700000.0
2008-05-08 17:57:00,1.61965,1.61985,1.61965,1.61975,10200000.0
2008-05-08 17:58:00,1.61975,1.61985,1.61965,1.61965,27600000.0
2008-05-08 17:59:00,1.61965,1.61975,1.61945,1.61955,24700000.0
2008-05-08 18:00:00,1.61955,1.61965,1.6195,1.6196,30300000.0
2008-05-08 18:01:00,1.61965,1.61965,1.61945,1.6195,33400000.0
2008-05-08 18:02:00,1.6195,1.6195,1.619,1.6193,31900000.0
2008-05-08 18:03:00,1.6193,1.61935,1.61905,1.6193,31200000.0
2008-05-08 18:04:00,1.6193,1.6196,1.6193,1.61945,16700000.0
2008-05-08 18:05:00,1.61945,1.6195,1.6194,1.6195,7100000.0
2008-05-08 18:06:00,1.61945,1.61985,1.61945,1.61985,13700000.0
2008-05-08 18:07:00,1.61985,1.6199,1.6198,1.6198,1800000.0
2008-05-08 18:08:00,1.61985,1.62,1.6197,1.61985,21400000.0
2008-05-08 18:09:00,1.61985,1.61995,1.6198,1.61995,4200000.0
2008-05-08 18:10:00,1.61995,1.62035,1.6198,1.6203,28600000.0
2008-05-08 18:11:00,1.6203,1.62035,1.62025,1.62035,6100000.0
2008-05-08 18:12:00,1.6203,1.6203,1.62025,1.6203,1100000.0
2008-05-08 18:13:00,1.62013,1.62026,1.62004,1.62026,69100000.0
2008-05-08 18:14:00,1.6202,1.6202,1.6202,1.6202,3700000.0
2008-05-08 18:15:00,1.6201,1.6201,1.6198,1.6198,62600000.0
2008-05-08 18:16:00,1.6198,1.6198,1.61955,1.61965,14800000.0
2008-05-08 18:17:00,1.6196,1.62005,1.61955,1.62005,32000000.0
2008-05-08 18:18:00,1.62005,1.6202,1.61995,1.62,18000000.0
2008-05-08 18:19:00,1.62,1.62005,1.61975,1.61985,14700000.0
2008-05-08 18:20:00,1.61985,1.62005,1.61985,1.62,15800000.0
2008-05-08 18:21:00,1.62,1.6202,1.62,1.62,7300000.0
2008-05-08 18:22:00,1.61995,1.61995,1.6198,1.6198,1800000.0
2008-05-08 18:23:00,1.61975,1.6198,1.6196,1.61965,23100000.0
2008-05-08 18:24:00,1.6197,1.61985,1.6197,1.6198,3000000.0
2008-05-08 18:25:00,1.6199,1.61995,1.61975,1.61975,7900000.0
2008-05-08 18:26:00,1.6198,1.6198,1.6198,1.6198,300000.0
2008-05-08 18:27:00,1.61975,1.61975,1.61975,1.61975,300000.0
2008-05-08 18:28:00,1.6197,1.6201,1.6197,1.62005,17600000.0
2008-05-08 18:29:00,1.62,1.6203,1.62,1.6202,6700000.0
2008-05-08 18:30:00,1.62005,1.62005,1.6199,1.61995,12000000.0
2008-05-08 18:31:00,1.62,1.62,1.6198,1.61985,11000000.0
2008-05-08 18:32:00,1.6198,1.61985,1.6197,1.6197,7700000.0
2008-05-08 18:33:00,1.6197,1.6197,1.61965,1.61965,5900000.0
2008-05-08 18:34:00,1.61965,1.61965,1.61945,1.6195,19000000.0
2008-05-08 18:35:00,1.6195,1.61955,1.6193,1.6193,8300000.0
2008-05-08 18:36:00,1.6193,1.6193,1.6188,1.61885,20500000.0
2008-05-08 18:37:00,1.6188,1.6188,1.61835,1.61855,49700000.0
2008-05-08 18:38:00,1.61855,1.6192,1.61845,1.6187,49400000.0
2008-05-08 18:39:00,1.61865,1.61885,1.61865,1.61885,1800000.0
2008-05-08 18:40:00,1.61875,1.61875,1.61845,1.6185,10100000.0
2008-05-08 18:41:00,1.61855,1.61865,1.61855,1.6186,4700000.0
2008-05-08 18:42:00,1.61855,1.61875,1.61855,1.6186,10100000.0
2008-05-08 18:43:00,1.61865,1.6189,1.61865,1.6189,10500000.0
2008-05-08 18:44:00,1.6189,1.61905,1.61885,1.619,18200000.0
2008-05-08 18:45:00,1.61905,1.61915,1.619,1.61905,22900000.0
2008-05-08 18:46:00,1.61905,1.6192,1.61895,1.61915,45700000.0
2008-05-08 18:47:00,1.61925,1.61925,1.61915,1.61915,5200000.0
2008-05-08 18:48:00,1.6191,1.6191,1.61905,1.61905,600000.0
2008-05-08 18:49:00,1.61898,1.619,1.61871,1.61899,63700000.0
2008-05-08 18:50:00,1.6191,1.61925,1.61905,1.61925,9300000.0
2008-05-08 18:51:00,1.6193,1.6197,1.6193,1.6197,7400000.0
2008-05-08 18:52:00,1.61975,1.6198,1.61965,1.6198,19300000.0
2008-05-08 18:53:00,1.61985,1.61985,1.6197,1.61975,7700000.0
2008-05-08 18:54:00,1.6196,1.6196,1.61935,1.61935,4000000.0
2008-05-08 18:55:00,1.6193,1.6194,1.61895,1.6194,9400000.0
2008-05-08 18:56:00,1.61945,1.61945,1.61895,1.6191,86900000.0
2008-05-08 18:57:00,1.6191,1.61935,1.619,1.61925,44900000.0
2008-05-08 18:58:00,1.6192,1.61945,1.6192,1.6193,19500000.0
2008-05-08 18:59:00,1.61935,1.6195,1.61935,1.61945,7800000.0
2008-05-08 19:00:00,1.6194,1.6194,1.61915,1.61915,4500000.0
2008-05-08 19:01:00,1.6191,1.61925,1.61905,1.61915,14600000.0
2008-05-08 19:02:00,1.6191,1.61925,1.61865,1.61875,130399999.0
2008-05-08 19:03:00,1.6188,1.6188,1.6186,1.6186,2700000.0
2008-05-08 19:04:00,1.6186,1.6188,1.61845,1.61855,13500000.0
2008-05-08 19:05:00,1.61845,1.61855,1.61815,1.61825,63400000.0
2008-05-08 19:06:00,1.61825,1.6185,1.6182,1.61835,20500000.0
2008-05-08 19:07:00,1.61835,1.61855,1.61825,1.61845,34900000.0
2008-05-08 19:08:00,1.6184,1.61845,1.61835,1.61835,12500000.0
2008-05-08 19:09:00,1.6183,1.61845,1.6183,1.6183,7900000.0
2008-05-08 19:10:00,1.61835,1.6184,1.6181,1.61825,25000000.0
2008-05-08 19:11:00,1.61815,1.61845,1.61815,1.61815,31500000.0
2008-05-08 19:12:00,1.61805,1.6182,1.6177,1.6177,55700000.0
2008-05-08 19:13:00,1.6177,1.61805,1.6177,1.6179,45900000.0
2008-05-08 19:14:00,1.61785,1.6184,1.61785,1.6183,40700000.0
2008-05-08 19:15:00,1.6182,1.6183,1.6179,1.618,57600000.0
2008-05-08 19:16:00,1.618,1.61855,1.6179,1.61845,126500002.0
2008-05-08 19:17:00,1.6185,1.6185,1.6182,1.61825,11400000.0
2008-05-08 19:18:00,1.6183,1.6184,1.6181,1.61825,10000000.0
2008-05-08 19:19:00,1.6182,1.6182,1.61795,1.6181,14900000.0
2008-05-08 19:20:00,1.61805,1.61895,1.618,1.6189,39000000.0
2008-05-08 19:21:00,1.6189,1.6189,1.61845,1.61855,23800000.0
2008-05-08 19:22:00,1.6185,1.61885,1.6184,1.61885,8100000.0
2008-05-08 19:23:00,1.61885,1.61895,1.6188,1.6188,6700000.0
2008-05-08 19:24:00,1.61885,1.6189,1.6188,1.6188,7200000.0
2008-05-08 19:25:00,1.61885,1.6189,1.6187,1.61885,24500000.0
2008-05-08 19:26:00,1.6189,1.619,1.61885,1.6189,18500000.0
2008-05-08 19:27:00,1.6189,1.6193,1.61885,1.6189,19900000.0
2008-05-08 19:28:00,1.61895,1.61945,1.6189,1.61945,11500000.0
2008-05-08 19:29:00,1.61945,1.61945,1.6191,1.6193,10500000.0
2008-05-08 19:30:00,1.6193,1.6195,1.61925,1.61945,21600000.0
2008-05-08 19:31:00,1.6195,1.61955,1.6194,1.61955,6900000.0
2008-05-08 19:32:00,1.6195,1.6197,1.6194,1.6194,13600000.0
2008-05-08 19:33:00,1.6194,1.61955,1.6188,1.61895,41600000.0
2008-05-08 19:34:00,1.6189,1.619,1.6187,1.61875,47400000.0
2008-05-08 19:35:00,1.6188,1.6189,1.61865,1.61875,8000000.0
2008-05-08 19:36:00,1.61865,1.61865,1.61825,1.61835,39900000.0
2008-05-08 19:37:00,1.6184,1.6185,1.61835,1.61845,3300000.0
2008-05-08 19:38:00,1.61845,1.61845,1.61835,1.61835,6200000.0
2008-05-08 19:39:00,1.61835,1.6185,1.61835,1.6184,12700000.0
2008-05-08 19:40:00,1.61845,1.61885,1.61835,1.61865,16600000.0
2008-05-08 19:41:00,1.61865,1.61875,1.6186,1.61865,11900000.0
2008-05-08 19:42:00,1.6187,1.6187,1.61855,1.6186,3800000.0
2008-05-08 19:43:00,1.61855,1.6193,1.61855,1.6191,28600000.0
2008-05-08 19:44:00,1.61905,1.61925,1.61895,1.61915,17400000.0
2008-05-08 19:45:00,1.61915,1.61915,1.6186,1.6186,19500000.0
2008-05-08 19:46:00,1.6186,1.6187,1.61855,1.61855,5200000.0
2008-05-08 19:47:00,1.61855,1.61855,1.6183,1.6184,24300000.0
2008-05-08 19:48:00,1.6184,1.61845,1.6182,1.6184,14900000.0
2008-05-08 19:49:00,1.6184,1.61855,1.6183,1.61855,13700000.0
2008-05-08 19:50:00,1.61845,1.61905,1.61845,1.619,12300000.0
2008-05-08 19:51:00,1.619,1.6194,1.619,1.61935,18000000.0
2008-05-08 19:52:00,1.61935,1.6199,1.61935,1.6196,26800000.0
2008-05-08 19:53:00,1.61965,1.6197,1.6195,1.61965,39400000.0
2008-05-08 19:54:00,1.6196,1.62025,1.6196,1.6201,32000000.0
2008-05-08 19:55:00,1.62015,1.62035,1.62,1.6203,31100000.0
2008-05-08 19:56:00,1.62035,1.6204,1.6201,1.62015,28200000.0
2008-05-08 19:57:00,1.62015,1.62025,1.62005,1.62005,36400000.0
2008-05-08 19:58:00,1.6201,1.6201,1.62,1.62,4200000.0
2008-05-08 19:59:00,1.61995,1.6202,1.61995,1.6202,6500000.0
2008-05-08 20:00:00,1.62015,1.62045,1.62005,1.6203,31400000.0
2008-05-08 20:01:00,1.62035,1.62065,1.6203,1.6206,26200000.0
2008-05-08 20:02:00,1.6206,1.6208,1.6203,1.62075,23900000.0
2008-05-08 20:03:00,1.62075,1.62105,1.62065,1.62065,20100000.0
2008-05-08 20:04:00,1.6206,1.6206,1.62015,1.6202,15700000.0
2008-05-08 20:05:00,1.6202,1.6203,1.6197,1.6199,24000000.0
2008-05-08 20:06:00,1.6199,1.61995,1.6198,1.61995,12900000.0
2008-05-08 20:07:00,1.61995,1.61995,1.6199,1.6199,6000000.0
2008-05-08 20:08:00,1.6199,1.62025,1.6199,1.6199,12600000.0
2008-05-08 20:09:00,1.6198,1.61995,1.61975,1.61995,6100000.0
2008-05-08 20:10:00,1.61995,1.61995,1.61985,1.6199,9300000.0
2008-05-08 20:11:00,1.6199,1.61995,1.61985,1.61995,5100000.0
2008-05-08 20:12:00,1.62,1.62,1.61995,1.61995,3000000.0
2008-05-08 20:13:00,1.62,1.6201,1.6199,1.62,4800000.0
2008-05-08 20:14:00,1.62005,1.62015,1.62005,1.62005,3300000.0
2008-05-08 20:15:00,1.62,1.62,1.61985,1.61985,2400000.0
2008-05-08 20:16:00,1.61985,1.62,1.6198,1.6198,9000000.0
2008-05-08 20:17:00,1.6198,1.61985,1.6196,1.61965,6700000.0
2008-05-08 20:18:00,1.6196,1.61975,1.61945,1.61945,7900000.0
2008-05-08 20:19:00,1.61945,1.6195,1.6194,1.61945,15200000.0
2008-05-08 20:20:00,1.6194,1.61945,1.61935,1.61935,7800000.0
2008-05-08 20:21:00,1.61935,1.6196,1.61925,1.61935,13300000.0
2008-05-08 20:22:00,1.61935,1.6199,1.61935,1.61985,18500000.0
2008-05-08 20:23:00,1.61985,1.61985,1.6196,1.6196,5700000.0
2008-05-08 20:24:00,1.61965,1.6202,1.61955,1.6196,15200000.0
2008-05-08 20:25:00,1.61965,1.61975,1.61965,1.61975,2700000.0
2008-05-08 20:26:00,1.61975,1.6198,1.6197,1.6198,2100000.0
2008-05-08 20:27:00,1.61985,1.62025,1.61955,1.61995,23100000.0
2008-05-08 20:28:00,1.6199,1.6199,1.6196,1.6197,11600000.0
2008-05-08 20:29:00,1.6197,1.62025,1.61965,1.6202,62000000.0
2008-05-08 20:30:00,1.62025,1.62025,1.6196,1.6196,34900000.0
2008-05-08 20:31:00,1.61965,1.6198,1.61965,1.61975,9900000.0
2008-05-08 20:32:00,1.61985,1.61995,1.61975,1.61975,3800000.0
2008-05-08 20:33:00,1.6197,1.62035,1.6197,1.62025,12700000.0
2008-05-08 20:34:00,1.62025,1.62085,1.62025,1.6207,25400000.0
2008-05-08 20:35:00,1.6207,1.6207,1.6207,1.6207,1800000.0
2008-05-08 20:36:00,1.6207,1.62085,1.6207,1.6207,8000000.0
2008-05-08 20:37:00,1.6207,1.6207,1.6207,1.6207,900000.0
2008-05-08 20:38:00,1.6207,1.6209,1.6207,1.62085,2400000.0
2008-05-08 20:39:00,1.6208,1.62105,1.62075,1.621,6700000.0
2008-05-08 20:40:00,1.62105,1.62115,1.62065,1.6209,16400000.0
2008-05-08 20:41:00,1.6209,1.62095,1.62005,1.62015,9200000.0
2008-05-08 20:42:00,1.62015,1.62085,1.62015,1.62045,22800000.0
2008-05-08 20:43:00,1.62035,1.6205,1.6201,1.62025,32200000.0
2008-05-08 20:44:00,1.6202,1.62075,1.6201,1.6206,19900000.0
2008-05-08 20:45:00,1.62065,1.62065,1.62035,1.62035,3900000.0
2008-05-08 20:46:00,1.6204,1.62045,1.62035,1.6204,3000000.0
2008-05-08 20:47:00,1.62045,1.6207,1.6204,1.62065,10200000.0
2008-05-08 20:48:00,1.6206,1.6206,1.62005,1.62005,22600000.0
2008-05-08 20:49:00,1.62,1.62035,1.6198,1.62035,17000000.0
2008-05-08 20:50:00,1.62035,1.6206,1.62025,1.6204,32100000.0
2008-05-08 20:51:00,1.62055,1.62065,1.62,1.6201,23500000.0
2008-05-08 20:52:00,1.62015,1.6205,1.62005,1.6205,25300000.0
2008-05-08 20:53:00,1.6205,1.6205,1.62,1.62005,52500000.0
2008-05-08 20:54:00,1.6201,1.6203,1.6201,1.62015,12800000.0
2008-05-08 20:55:00,1.6202,1.6203,1.62005,1.6201,3900000.0
2008-05-08 20:56:00,1.62005,1.62055,1.62005,1.62055,12100000.0
2008-05-08 20:57:00,1.62055,1.62055,1.62035,1.62055,10200000.0
2008-05-08 20:58:00,1.62055,1.62055,1.62025,1.62025,41100000.0
2008-05-08 20:59:00,1.6204,1.62055,1.62025,1.6205,34400000.0
2008-05-08 21:00:00,1.6205,1.62095,1.62035,1.62095,23300000.0
2008-05-08 21:01:00,1.6209,1.62095,1.6202,1.62025,12300000.0
2008-05-08 21:02:00,1.6202,1.6206,1.6202,1.6204,10000000.0
2008-05-08 21:03:00,1.6204,1.6204,1.62025,1.62025,1800000.0
2008-05-08 21:04:00,1.6203,1.62055,1.62025,1.62055,8300000.0
2008-05-08 21:05:00,1.6205,1.62055,1.6203,1.6204,13600000.0
2008-05-08 21:06:00,1.6204,1.6204,1.61995,1.62005,18800000.0
2008-05-08 21:07:00,1.62005,1.6202,1.62005,1.6202,1800000.0
2008-05-08 21:08:00,1.62025,1.6203,1.6202,1.6202,4800000.0
2008-05-08 21:09:00,1.6201,1.6201,1.62,1.62,3600000.0
2008-05-08 21:10:00,1.62005,1.6201,1.6199,1.61995,13700000.0
2008-05-08 21:11:00,1.6199,1.62025,1.6198,1.6201,6000000.0
2008-05-08 21:12:00,1.62015,1.6204,1.62015,1.6204,3300000.0
2008-05-08 21:13:00,1.62035,1.6204,1.6202,1.62035,4800000.0
2008-05-08 21:14:00,1.62035,1.6204,1.6199,1.62025,11000000.0
2008-05-08 21:15:00,1.6202,1.6205,1.6201,1.6201,12800000.0
2008-05-08 21:16:00,1.6201,1.6201,1.61965,1.6197,6800000.0
2008-05-08 21:17:00,1.61985,1.61995,1.61985,1.6199,4500000.0
2008-05-08 21:18:00,1.61995,1.62015,1.6199,1.6201,7400000.0
2008-05-08 21:19:00,1.62005,1.6201,1.61985,1.6199,2700000.0
2008-05-08 21:20:00,1.6198,1.61985,1.61945,1.61955,23800000.0
2008-05-08 21:21:00,1.61955,1.61965,1.61945,1.61965,2300000.0
2008-05-08 21:22:00,1.6196,1.62025,1.6196,1.62015,10500000.0
2008-05-08 21:23:00,1.62015,1.62015,1.6195,1.6196,52100000.0
2008-05-08 21:24:00,1.6196,1.6197,1.6196,1.6196,3600000.0
2008-05-08 21:25:00,1.6196,1.6198,1.6195,1.61975,26500000.0
2008-05-08 21:26:00,1.6197,1.6198,1.6197,1.6198,1500000.0
2008-05-08 21:27:00,1.61995,1.6201,1.61995,1.62,10600000.0
2008-05-08 21:28:00,1.62005,1.62005,1.61985,1.61985,10000000.0
2008-05-08 21:29:00,1.6199,1.62,1.61985,1.61995,5000000.0
2008-05-08 21:30:00,1.6199,1.61995,1.6198,1.6198,11600000.0
2008-05-08 21:31:00,1.61985,1.62015,1.61985,1.6201,9700000.0
2008-05-08 21:32:00,1.62015,1.62015,1.61995,1.61995,12200000.0
2008-05-08 21:33:00,1.6199,1.6199,1.6198,1.61985,2100000.0
2008-05-08 21:34:00,1.61975,1.62005,1.61975,1.62005,7200000.0
2008-05-08 21:35:00,1.6201,1.6201,1.61995,1.61995,13900000.0
2008-05-08 21:36:00,1.62,1.62005,1.6199,1.6199,13700000.0
2008-05-08 21:37:00,1.6199,1.61995,1.6199,1.6199,1500000.0
2008-05-08 21:38:00,1.61995,1.61995,1.61975,1.61975,2000000.0
2008-05-08 21:39:00,1.6197,1.62015,1.6197,1.62,19900000.0
2008-05-08 21:40:00,1.61995,1.62,1.6199,1.62,1200000.0
2008-05-08 21:41:00,1.61995,1.62005,1.61995,1.62,1800000.0
2008-05-08 21:42:00,1.61985,1.61985,1.6198,1.6198,1700000.0
2008-05-08 21:43:00,1.61935,1.61962,1.61935,1.61952,18400000.0
2008-05-08 21:44:00,1.6198,1.62015,1.6198,1.62,22000000.0
2008-05-08 21:45:00,1.62,1.6201,1.61985,1.62,18950000.0
2008-05-08 21:46:00,1.61995,1.61995,1.6199,1.6199,1500000.0
2008-05-08 21:47:00,1.61995,1.62,1.6199,1.62,2700000.0
2008-05-08 21:48:00,1.62005,1.62035,1.62,1.62015,12800000.0
2008-05-08 21:49:00,1.6202,1.6202,1.62015,1.62015,600000.0
2008-05-08 21:50:00,1.6202,1.6203,1.6202,1.62025,6000000.0
2008-05-08 21:51:00,1.6203,1.62075,1.62015,1.62065,25300000.0
2008-05-08 21:52:00,1.62065,1.62065,1.62035,1.62035,1900000.0
2008-05-08 21:53:00,1.6203,1.6203,1.62,1.62,19100000.0
2008-05-08 21:54:00,1.62,1.62,1.61995,1.62,3000000.0
2008-05-08 21:55:00,1.61995,1.61995,1.6199,1.6199,2900000.0
2008-05-08 21:56:00,1.6199,1.61995,1.6199,1.61995,600000.0
2008-05-08 21:57:00,1.62,1.6202,1.62,1.62,4500000.0
2008-05-08 21:58:00,1.62,1.62,1.6199,1.61995,11200000.0
2008-05-08 21:59:00,1.6201,1.6201,1.61995,1.61995,22900000.0
2008-05-08 22:00:00,1.62,1.6203,1.62,1.6203,18000000.0
2008-05-08 22:01:00,1.62025,1.6203,1.62,1.6203,18900001.0
2008-05-08 22:02:00,1.6203,1.6203,1.6203,1.6203,600000.0
2008-05-08 22:03:00,1.6203,1.6205,1.61965,1.6199,45900000.0
2008-05-08 22:04:00,1.61985,1.6202,1.61985,1.6202,24500000.0
2008-05-08 22:05:00,1.62025,1.6203,1.62015,1.62015,12600000.0
2008-05-08 22:06:00,1.6201,1.62015,1.6198,1.6198,127000001.0
2008-05-08 22:07:00,1.6196,1.6201,1.61945,1.6196,73200000.0
2008-05-08 22:08:00,1.61955,1.61955,1.61915,1.6192,9900000.0
2008-05-08 22:09:00,1.61925,1.61925,1.6192,1.61925,3000000.0
2008-05-08 22:10:00,1.61925,1.61925,1.6191,1.61915,6000000.0
2008-05-08 22:11:00,1.61925,1.61935,1.6191,1.6192,3900000.0
2008-05-08 22:12:00,1.6192,1.6192,1.61905,1.6191,8300000.0
2008-05-08 22:13:00,1.6191,1.61915,1.61875,1.619,22800000.0
2008-05-08 22:14:00,1.6189,1.61905,1.6187,1.6188,17800000.0
2008-05-08 22:15:00,1.61885,1.61905,1.61885,1.61895,12300000.0
2008-05-08 22:16:00,1.6189,1.619,1.6188,1.61895,9100000.0
2008-05-08 22:17:00,1.6189,1.61895,1.61875,1.61875,3500000.0
2008-05-08 22:18:00,1.61885,1.61885,1.61805,1.61815,7800000.0
2008-05-08 22:19:00,1.6182,1.61845,1.618,1.61815,24900000.0
2008-05-08 22:20:00,1.61825,1.61845,1.6181,1.61825,62800000.0
2008-05-08 22:21:00,1.6182,1.6182,1.61795,1.61795,16700000.0
2008-05-08 22:22:00,1.61805,1.6184,1.618,1.6182,8400000.0
2008-05-08 22:23:00,1.61805,1.61855,1.61805,1.6183,32100000.0
2008-05-08 22:24:00,1.61835,1.61845,1.61835,1.61845,900000.0
2008-05-08 22:25:00,1.6183,1.61845,1.61815,1.61825,12500000.0
2008-05-08 22:26:00,1.6182,1.6184,1.6182,1.61835,8100000.0
2008-05-08 22:27:00,1.6184,1.6184,1.6183,1.6184,2700000.0
2008-05-08 22:28:00,1.61835,1.6184,1.6183,1.61835,9600000.0
2008-05-08 22:29:00,1.6183,1.6187,1.6181,1.6183,36200000.0
2008-05-08 22:30:00,1.6185,1.6185,1.61825,1.6183,20400000.0
2008-05-08 22:31:00,1.61835,1.61835,1.61835,1.61835,300000.0
2008-05-08 22:32:00,1.61825,1.61835,1.61815,1.61825,15100000.0
2008-05-08 22:33:00,1.6183,1.6183,1.6183,1.6183,300000.0
2008-05-08 22:34:00,1.61835,1.61835,1.61835,1.61835,300000.0
2008-05-08 22:35:00,1.61835,1.61855,1.6181,1.61855,26900000.0
2008-05-08 22:36:00,1.6186,1.6187,1.61845,1.6186,13600000.0
2008-05-08 22:37:00,1.6186,1.61865,1.61845,1.6186,11000000.0
2008-05-08 22:38:00,1.61845,1.6186,1.6183,1.61835,68500000.0
2008-05-08 22:39:00,1.6182,1.61825,1.61795,1.61815,69000000.0
2008-05-08 22:40:00,1.6181,1.6182,1.6181,1.61815,2100000.0
2008-05-08 22:41:00,1.6181,1.61845,1.6181,1.61825,6000000.0
2008-05-08 22:42:00,1.6183,1.61845,1.6183,1.61845,2400000.0
2008-05-08 22:43:00,1.61842,1.61842,1.61813,1.61837,47400002.0
2008-05-08 22:44:00,1.61835,1.61845,1.61835,1.61845,600000.0
2008-05-08 22:45:00,1.6185,1.61865,1.61845,1.61865,4300000.0
2008-05-08 22:46:00,1.6186,1.61865,1.61845,1.61865,1800000.0
2008-05-08 22:47:00,1.61865,1.61865,1.61855,1.61865,2700000.0
2008-05-08 22:48:00,1.61855,1.61855,1.61845,1.61845,2200000.0
2008-05-08 22:49:00,1.6185,1.61855,1.61835,1.61855,10600000.0
2008-05-08 22:50:00,1.6185,1.61855,1.6184,1.61855,14600000.0
2008-05-08 22:51:00,1.6185,1.61885,1.61845,1.61865,13400000.0
2008-05-08 22:52:00,1.6186,1.61865,1.61855,1.61855,2100000.0
2008-05-08 22:53:00,1.61855,1.6186,1.6185,1.6185,143500001.0
2008-05-08 22:54:00,1.6185,1.6185,1.61805,1.61805,264800000.0
2008-05-08 22:55:00,1.6181,1.61815,1.618,1.61805,6200000.0
2008-05-08 22:56:00,1.6181,1.6182,1.61805,1.61805,119500000.0
2008-05-08 22:57:00,1.61786,1.61814,1.61761,1.61797,1890499964.0
2008-05-08 22:58:00,1.61805,1.61805,1.61805,1.61805,2700000.0
2008-05-08 22:59:00,1.61805,1.61805,1.61805,1.61805,3600000.0
2008-05-08 23:00:00,1.61805,1.61805,1.61805,1.61805,900000.0
2008-05-08 23:01:00,1.61797,1.61797,1.6175,1.6175,74100000.0
2008-05-08 23:02:00,1.61749,1.61781,1.61747,1.61755,115200000.0
2008-05-08 23:03:00,1.6174,1.6176,1.6174,1.6176,28400000.0
2008-05-08 23:04:00,1.6176,1.6177,1.6176,1.6177,8800000.0
2008-05-08 23:05:00,1.6177,1.61775,1.6177,1.6177,20300000.0
2008-05-08 23:06:00,1.6177,1.6177,1.6177,1.6177,2100000.0
2008-05-08 23:07:00,1.6177,1.61775,1.6177,1.61775,2500000.0
2008-05-08 23:08:00,1.6177,1.61805,1.6177,1.6179,99300000.0
2008-05-08 23:09:00,1.6179,1.618,1.6179,1.618,45000000.0
2008-05-08 23:10:00,1.618,1.6181,1.618,1.6181,2400000.0
2008-05-08 23:11:00,1.6181,1.6181,1.6181,1.6181,2400000.0
2008-05-08 23:12:00,1.6181,1.6182,1.6181,1.6182,8200000.0
2008-05-08 23:13:00,1.6182,1.61835,1.6182,1.61835,129600000.0
2008-05-08 23:14:00,1.61835,1.6187,1.61815,1.6187,97200000.0
2008-05-08 23:15:00,1.6187,1.6189,1.6181,1.6187,135600000.0
2008-05-08 23:16:00,1.6187,1.61885,1.6187,1.61885,120000000.0
2008-05-08 23:17:00,1.61885,1.61895,1.6188,1.6188,33600000.0
2008-05-08 23:18:00,1.6189,1.6189,1.61865,1.61865,31200000.0
2008-05-08 23:19:00,1.61865,1.61875,1.61865,1.61865,45600000.0
2008-05-08 23:20:00,1.61865,1.61865,1.6185,1.6185,96000000.0
2008-05-08 23:21:00,1.6185,1.6185,1.6185,1.6185,119800001.0
2008-05-08 23:22:00,1.6185,1.6185,1.6185,1.6185,69500003.0
2008-05-08 23:23:00,1.6185,1.6185,1.6185,1.6185,96100003.0
2008-05-08 23:24:00,1.6185,1.6185,1.6182,1.6182,123900002.0
2008-05-08 23:25:00,1.6183,1.6183,1.6183,1.6183,1800000.0
2008-05-08 23:26:00,1.61829,1.61841,1.61813,1.61829,35800000.0
2008-05-08 23:27:00,1.6183,1.6183,1.6182,1.6182,102900001.0
2008-05-08 23:28:00,1.6183,1.6183,1.61795,1.618,81100002.0
2008-05-08 23:29:00,1.618,1.6181,1.618,1.6181,88700001.0
2008-05-08 23:30:00,1.6181,1.6183,1.618,1.6183,250699997.0
2008-05-08 23:31:00,1.6184,1.6184,1.61795,1.6181,55700000.0
2008-05-08 23:32:00,1.6181,1.6181,1.618,1.6181,74500000.0
2008-05-08 23:33:00,1.6181,1.6182,1.61795,1.61795,74400001.0
2008-05-08 23:34:00,1.61789,1.61805,1.61774,1.61802,211200000.0
2008-05-08 23:35:00,1.61815,1.6182,1.61815,1.6182,15700000.0
2008-05-08 23:36:00,1.6182,1.6182,1.61795,1.61805,11900000.0
2008-05-08 23:37:00,1.6181,1.6181,1.6181,1.6181,39700000.0
2008-05-08 23:38:00,1.61787,1.61821,1.61787,1.61802,553300000.0
2008-05-08 23:39:00,1.6181,1.6181,1.6181,1.6181,25400001.0
2008-05-08 23:40:00,1.6181,1.6182,1.61805,1.61805,143900004.0
2008-05-08 23:41:00,1.618,1.618,1.6177,1.618,84599999.0
2008-05-08 23:42:00,1.6181,1.6183,1.6181,1.6181,153200003.0
2008-05-08 23:43:00,1.6181,1.6182,1.6181,1.6182,387600010.0
2008-05-08 23:44:00,1.61825,1.6183,1.6181,1.6183,247500006.0
2008-05-08 23:45:00,1.6183,1.6184,1.6182,1.6183,255800002.0
2008-05-08 23:46:00,1.6183,1.6184,1.6183,1.6184,277200007.0
2008-05-08 23:47:00,1.6184,1.6184,1.6184,1.6184,66100002.0
2008-05-08 23:48:00,1.6184,1.6185,1.6184,1.6184,109600000.0
2008-05-08 23:49:00,1.6184,1.6184,1.6184,1.6184,37400002.0
2008-05-08 23:50:00,1.61808,1.61831,1.61808,1.61816,141299998.0
2008-05-08 23:51:00,1.6184,1.6184,1.6184,1.6184,74800004.0
2008-05-08 23:52:00,1.6184,1.6185,1.6182,1.6182,251800004.0
2008-05-08 23:53:00,1.61825,1.61825,1.61785,1.61795,215400003.0
2008-05-08 23:54:00,1.6179,1.6179,1.6169,1.6171,749500006.0
2008-05-08 23:55:00,1.6171,1.6175,1.6171,1.6175,194900001.0
2008-05-08 23:56:00,1.6175,1.6176,1.61745,1.6175,148700001.0
2008-05-08 23:57:00,1.6175,1.6176,1.6175,1.6176,46300000.0
2008-05-08 23:58:00,1.6176,1.6176,1.6176,1.6176,6700000.0
2008-05-08 23:59:00,1.6176,1.6177,1.6176,1.6176,50300000.0
2008-05-09 00:00:00,1.6176,1.6178,1.6176,1.6178,62999998.0
2008-05-09 00:01:00,1.6178,1.6178,1.6177,1.6177,61600000.0
2008-05-09 00:02:00,1.6177,1.6177,1.6177,1.6177,600000.0
2008-05-09 00:03:00,1.6176,1.6181,1.6176,1.6181,160999997.0
2008-05-09 00:04:00,1.6181,1.6182,1.6181,1.6182,30800000.0
2008-05-09 00:05:00,1.61825,1.6184,1.61805,1.61805,109400000.0
2008-05-09 00:06:00,1.61825,1.6185,1.61805,1.61845,323000001.0
2008-05-09 00:07:00,1.6185,1.6185,1.61845,1.61845,11100000.0
2008-05-09 00:08:00,1.61845,1.61845,1.61805,1.6182,50099999.0
2008-05-09 00:09:00,1.6182,1.6182,1.6182,1.6182,25400001.0
2008-05-09 00:10:00,1.6182,1.6183,1.6182,1.6183,45300001.0
2008-05-09 00:11:00,1.6183,1.6185,1.6183,1.6185,20800000.0
2008-05-09 00:12:00,1.6185,1.6185,1.6183,1.6185,69200000.0
2008-05-09 00:13:00,1.6185,1.6185,1.6183,1.6184,60900000.0
2008-05-09 00:14:00,1.6184,1.6185,1.6184,1.6185,20000000.0
2008-05-09 00:15:00,1.6185,1.6185,1.6185,1.6185,8600000.0
2008-05-09 00:16:00,1.6186,1.6186,1.6183,1.6183,127700001.0
2008-05-09 00:17:00,1.6184,1.6185,1.6183,1.61835,86800000.0
2008-05-09 00:18:00,1.61835,1.6185,1.61835,1.61845,96000000.0
2008-05-09 00:19:00,1.61845,1.61855,1.61845,1.61855,46300000.0
2008-05-09 00:20:00,1.61855,1.61885,1.61845,1.6185,71700000.0
2008-05-09 00:21:00,1.6185,1.6185,1.61835,1.61835,79300000.0
2008-05-09 00:22:00,1.6183,1.6183,1.6183,1.6183,44400000.0
2008-05-09 00:23:00,1.6183,1.6185,1.6183,1.6185,302100000.0
2008-05-09 00:24:00,1.6185,1.6185,1.6183,1.6185,110100001.0
2008-05-09 00:25:00,1.6185,1.6185,1.6183,1.6185,127500000.0
2008-05-09 00:26:00,1.6185,1.6185,1.6185,1.6185,8800000.0
2008-05-09 00:27:00,1.6185,1.6187,1.6183,1.6186,212100000.0
2008-05-09 00:28:00,1.6186,1.6186,1.6183,1.61845,173699999.0
2008-05-09 00:29:00,1.61845,1.6185,1.6183,1.6185,232999998.0
2008-05-09 00:30:00,1.6185,1.6185,1.6185,1.6185,153900000.0
2008-05-09 00:31:00,1.6185,1.6185,1.6185,1.6185,199400000.0
2008-05-09 00:32:00,1.61855,1.61855,1.6185,1.6185,219600000.0
2008-05-09 00:33:00,1.6185,1.6186,1.6185,1.6186,100100000.0
2008-05-09 00:34:00,1.6186,1.6187,1.6186,1.6186,118399999.0
2008-05-09 00:35:00,1.6187,1.6187,1.6186,1.6186,34100001.0
2008-05-09 00:36:00,1.61857,1.61873,1.61842,1.61868,91600000.0
2008-05-09 00:37:00,1.6187,1.6187,1.6183,1.6185,142399999.0
2008-05-09 00:38:00,1.6185,1.6185,1.6185,1.6185,18700001.0
2008-05-09 00:39:00,1.6185,1.6185,1.61835,1.6185,90500001.0
2008-05-09 00:40:00,1.6185,1.61855,1.6185,1.6185,180300000.0
2008-05-09 00:41:00,1.6185,1.6185,1.6185,1.6185,134200000.0
2008-05-09 00:42:00,1.61841,1.61869,1.61834,1.61856,629900013.0
2008-05-09 00:43:00,1.61828,1.61857,1.61819,1.61844,641399997.0
2008-05-09 00:44:00,1.61843,1.61853,1.61824,1.61853,990100009.0
2008-05-09 00:45:00,1.61831,1.61856,1.61825,1.61842,619300005.0
2008-05-09 00:46:00,1.6185,1.6185,1.6185,1.6185,48900000.0
2008-05-09 00:47:00,1.6185,1.6185,1.6185,1.6185,42100000.0
2008-05-09 00:48:00,1.6185,1.6185,1.6183,1.6185,106200000.0
2008-05-09 00:49:00,1.6185,1.6185,1.6183,1.6185,148600000.0
2008-05-09 00:50:00,1.6185,1.6185,1.6185,1.6185,8600000.0
2008-05-09 00:51:00,1.6185,1.6185,1.6184,1.6184,30800000.0
2008-05-09 00:52:00,1.6184,1.6185,1.6183,1.6185,164700001.0
2008-05-09 00:53:00,1.61827,1.61835,1.61807,1.61807,238400000.0
2008-05-09 00:54:00,1.6185,1.6185,1.61845,1.6185,97399999.0
2008-05-09 00:55:00,1.6185,1.6185,1.61845,1.6185,203300001.0
2008-05-09 00:56:00,1.6185,1.6185,1.6185,1.6185,25400001.0
2008-05-09 00:57:00,1.6185,1.6185,1.6185,1.6185,93500005.0
2008-05-09 00:58:00,1.6185,1.6186,1.6185,1.6185,73400003.0
2008-05-09 00:59:00,1.6185,1.6185,1.61845,1.61845,159500000.0
2008-05-09 01:00:00,1.61845,1.6185,1.6184,1.6184,100800000.0
2008-05-09 01:01:00,1.6184,1.6185,1.6184,1.6185,81600000.0
2008-05-09 01:02:00,1.61818,1.61851,1.6181,1.61839,121899998.0
2008-05-09 01:03:00,1.6185,1.6185,1.6185,1.6185,38400000.0
2008-05-09 01:04:00,1.6185,1.6185,1.6183,1.6185,156600001.0
2008-05-09 01:05:00,1.6185,1.6185,1.6185,1.6185,44800000.0
2008-05-09 01:06:00,1.6185,1.6185,1.6185,1.6185,118400000.0
2008-05-09 01:07:00,1.6185,1.6185,1.6185,1.6185,29600000.0
2008-05-09 01:08:00,1.6185,1.6185,1.6183,1.6183,537800004.0
2008-05-09 01:09:00,1.6183,1.6188,1.6182,1.6183,170999999.0
2008-05-09 01:10:00,1.6183,1.6185,1.6183,1.6185,135200000.0
2008-05-09 01:11:00,1.6186,1.6186,1.6184,1.6184,102200000.0
2008-05-09 01:12:00,1.61829,1.61858,1.61828,1.61843,326200000.0
2008-05-09 01:13:00,1.6185,1.61858,1.61833,1.6184,101400000.0
2008-05-09 01:14:00,1.6185,1.6185,1.6185,1.6185,52100002.0
2008-05-09 01:15:00,1.6185,1.6185,1.6185,1.6185,209900002.0
2008-05-09 01:16:00,1.6185,1.6185,1.6185,1.6185,132400003.0
2008-05-09 01:17:00,1.6185,1.6185,1.6182,1.6183,525800014.0
2008-05-09 01:18:00,1.6183,1.6185,1.6183,1.6184,287700005.0
2008-05-09 01:19:00,1.6184,1.6184,1.6182,1.61825,238200000.0
2008-05-09 01:20:00,1.6183,1.6183,1.6183,1.6183,25200000.0
2008-05-09 01:21:00,1.6183,1.6183,1.6183,1.6183,55400000.0
2008-05-09 01:22:00,1.6183,1.6183,1.6183,1.6183,87100000.0
2008-05-09 01:23:00,1.6183,1.6183,1.6183,1.6183,13400000.0
2008-05-09 01:24:00,1.6183,1.6183,1.6181,1.6181,120500004.0
2008-05-09 01:25:00,1.6181,1.6181,1.6181,1.6181,56100003.0
2008-05-09 01:26:00,1.6181,1.6181,1.6181,1.6181,280500015.0
2008-05-09 01:27:00,1.6181,1.6181,1.6181,1.6181,74800004.0
2008-05-09 01:28:00,1.6181,1.6181,1.6181,1.6181,56100003.0
2008-05-09 01:29:00,1.61815,1.6182,1.6181,1.6182,125700002.0
2008-05-09 01:30:00,1.6182,1.6182,1.6181,1.6182,226999994.0
2008-05-09 01:31:00,1.6182,1.6182,1.6181,1.6181,192400000.0
2008-05-09 01:32:00,1.6181,1.6181,1.6181,1.6181,37400002.0
2008-05-09 01:33:00,1.6181,1.6181,1.618,1.618,261499997.0
2008-05-09 01:34:00,1.618,1.6181,1.618,1.6181,181999998.0
2008-05-09 01:35:00,1.61786,1.61796,1.61776,1.61776,359700000.0
2008-05-09 01:36:00,1.6181,1.6181,1.6181,1.6181,26800000.0
2008-05-09 01:37:00,1.6181,1.6181,1.6181,1.6181,94300000.0
2008-05-09 01:38:00,1.6181,1.6181,1.618,1.6181,153100000.0
2008-05-09 01:39:00,1.61823,1.61823,1.61787,1.61795,246999999.0
2008-05-09 01:40:00,1.6181,1.6181,1.6181,1.6181,113000000.0
2008-05-09 01:41:00,1.61792,1.61802,1.61782,1.61782,253300001.0
2008-05-09 01:42:00,1.61758,1.61799,1.61758,1.61799,243300000.0
2008-05-09 01:43:00,1.618,1.61819,1.61771,1.61794,224800000.0
2008-05-09 01:44:00,1.6181,1.6181,1.6181,1.6181,20500000.0
2008-05-09 01:45:00,1.6181,1.6181,1.6181,1.6181,6800000.0
2008-05-09 01:46:00,1.6181,1.6183,1.6181,1.6182,45300000.0
2008-05-09 01:47:00,1.6182,1.6182,1.6181,1.6181,90699999.0
2008-05-09 01:48:00,1.6181,1.6183,1.6181,1.6181,181099997.0
2008-05-09 01:49:00,1.6181,1.6181,1.6181,1.6181,198400000.0
2008-05-09 01:50:00,1.61797,1.61827,1.61797,1.61826,100000000.0
2008-05-09 01:51:00,1.6181,1.6181,1.6181,1.6181,80299999.0
2008-05-09 01:52:00,1.6181,1.6181,1.6181,1.6181,22299999.0
2008-05-09 01:53:00,1.61818,1.61828,1.61787,1.61805,132300000.0
2008-05-09 01:54:00,1.6181,1.6181,1.6181,1.6181,84899999.0
2008-05-09 01:55:00,1.61812,1.61825,1.61798,1.61817,202800000.0
2008-05-09 01:56:00,1.6182,1.6183,1.6182,1.6183,129900000.0
2008-05-09 01:57:00,1.6183,1.6183,1.6183,1.6183,99500000.0
2008-05-09 01:58:00,1.61835,1.6184,1.6183,1.6183,165999999.0
2008-05-09 01:59:00,1.61833,1.61848,1.61819,1.61822,148000000.0
2008-05-09 02:00:00,1.6183,1.6183,1.6181,1.6181,154599999.0
2008-05-09 02:01:00,1.6181,1.6182,1.6181,1.6182,96299998.0
2008-05-09 02:02:00,1.6182,1.6182,1.6181,1.6181,138700000.0
2008-05-09 02:03:00,1.6181,1.6181,1.6181,1.6181,191200000.0
2008-05-09 02:04:00,1.6182,1.6182,1.6182,1.6182,45299998.0
2008-05-09 02:05:00,1.6182,1.6182,1.6181,1.6182,94000000.0
2008-05-09 02:06:00,1.6182,1.6182,1.6181,1.6181,491400000.0
2008-05-09 02:07:00,1.618,1.6181,1.6177,1.6181,468300000.0
2008-05-09 02:08:00,1.6181,1.6181,1.6181,1.6181,57000000.0
2008-05-09 02:09:00,1.6181,1.6182,1.6181,1.6181,137000000.0
2008-05-09 02:10:00,1.6181,1.6181,1.61775,1.61775,126400000.0
2008-05-09 02:11:00,1.61775,1.61785,1.6173,1.61755,1008300000.0
2008-05-09 02:12:00,1.61755,1.6179,1.61755,1.6176,555500012.0
2008-05-09 02:13:00,1.6176,1.6176,1.6176,1.6176,162400000.0
2008-05-09 02:14:00,1.6176,1.6177,1.6176,1.6176,342200001.0
2008-05-09 02:15:00,1.6176,1.6177,1.6176,1.6176,613700003.0
2008-05-09 02:16:00,1.6176,1.6176,1.6176,1.6176,6700000.0
2008-05-09 02:17:00,1.6176,1.6176,1.6174,1.6175,258600004.0
2008-05-09 02:18:00,1.6175,1.6178,1.6174,1.6178,166800001.0
2008-05-09 02:19:00,1.61775,1.6178,1.61725,1.6173,712600009.0
2008-05-09 02:20:00,1.6173,1.6173,1.6173,1.6173,124300000.0
2008-05-09 02:21:00,1.6173,1.6174,1.6173,1.61735,517599997.0
2008-05-09 02:22:00,1.6174,1.6174,1.6173,1.6173,102600000.0
2008-05-09 02:23:00,1.6173,1.6173,1.6173,1.6173,37900000.0
2008-05-09 02:24:00,1.6174,1.6174,1.6174,1.6174,1600000.0
2008-05-09 02:25:00,1.61715,1.61729,1.61692,1.61696,1705299975.0
2008-05-09 02:26:00,1.6174,1.6174,1.6174,1.6174,3200000.0
2008-05-09 02:27:00,1.6173,1.6174,1.6173,1.6174,5600000.0
2008-05-09 02:28:00,1.6174,1.6174,1.6174,1.6174,4900000.0
2008-05-09 02:29:00,1.6174,1.6174,1.617,1.6171,211000001.0
2008-05-09 02:30:00,1.6171,1.6171,1.6169,1.6169,493800000.0
2008-05-09 02:31:00,1.6169,1.6169,1.6169,1.6169,275900000.0
2008-05-09 02:32:00,1.6169,1.6169,1.61685,1.6169,181100000.0
2008-05-09 02:33:00,1.6169,1.617,1.6169,1.617,194800000.0
2008-05-09 02:34:00,1.617,1.617,1.6169,1.6169,45200000.0
2008-05-09 02:35:00,1.6169,1.617,1.6169,1.6169,350200001.0
2008-05-09 02:36:00,1.617,1.617,1.617,1.617,711700000.0
2008-05-09 02:37:00,1.617,1.617,1.6169,1.6169,638399999.0
2008-05-09 02:38:00,1.6169,1.6171,1.6169,1.617,294200001.0
2008-05-09 02:39:00,1.617,1.6171,1.61695,1.6171,601400002.0
2008-05-09 02:40:00,1.6171,1.6171,1.6171,1.6171,87100003.0
2008-05-09 02:41:00,1.6171,1.6172,1.6171,1.6172,73800000.0
2008-05-09 02:42:00,1.6171,1.6171,1.6171,1.6171,167300001.0
2008-05-09 02:43:00,1.6171,1.6173,1.6171,1.6173,145200001.0
2008-05-09 02:44:00,1.6173,1.61735,1.61725,1.6173,43100000.0
2008-05-09 02:45:00,1.61735,1.6174,1.6171,1.6174,290299999.0
2008-05-09 02:46:00,1.6174,1.6174,1.6173,1.6173,251700000.0
2008-05-09 02:47:00,1.6173,1.6173,1.61725,1.6173,64500000.0
2008-05-09 02:48:00,1.6173,1.6173,1.6173,1.6173,30000000.0
2008-05-09 02:49:00,1.6173,1.6173,1.6173,1.6173,87900000.0
2008-05-09 02:50:00,1.6173,1.6173,1.6173,1.6173,42100000.0
2008-05-09 02:51:00,1.6173,1.61735,1.6173,1.61735,32900000.0
2008-05-09 02:52:00,1.61685,1.61725,1.61685,1.61685,137400000.0
2008-05-09 02:53:00,1.6174,1.6174,1.61735,1.6174,30500000.0
2008-05-09 02:54:00,1.6174,1.6174,1.6171,1.6172,256800000.0
2008-05-09 02:55:00,1.6172,1.61735,1.6172,1.6173,212700004.0
2008-05-09 02:56:00,1.61735,1.61735,1.6172,1.6173,78200001.0
2008-05-09 02:57:00,1.6173,1.6173,1.61725,1.6173,28900000.0
2008-05-09 02:58:00,1.6174,1.6174,1.6172,1.6173,123800001.0
2008-05-09 02:59:00,1.6173,1.6173,1.6172,1.6172,15000000.0
2008-05-09 03:00:00,1.6172,1.6172,1.6172,1.6172,15500000.0
2008-05-09 03:01:00,1.6172,1.6172,1.6171,1.6172,130600001.0
2008-05-09 03:02:00,1.6172,1.6172,1.6171,1.6171,59100000.0
2008-05-09 03:03:00,1.6171,1.6172,1.6171,1.6172,84500001.0
2008-05-09 03:04:00,1.6172,1.61735,1.6172,1.6173,216300006.0
2008-05-09 03:05:00,1.6173,1.61735,1.6171,1.6172,351200004.0
2008-05-09 03:06:00,1.6172,1.6172,1.6171,1.6172,98900000.0
2008-05-09 03:07:00,1.6172,1.6172,1.6172,1.6172,58799998.0
2008-05-09 03:08:00,1.6172,1.6173,1.6171,1.6172,153999998.0
2008-05-09 03:09:00,1.6172,1.6172,1.6172,1.6172,78800000.0
2008-05-09 03:10:00,1.61676,1.61708,1.61676,1.61678,168299998.0
2008-05-09 03:11:00,1.61679,1.61688,1.61673,1.61688,99799998.0
2008-05-09 03:12:00,1.6172,1.6172,1.6172,1.6172,68400000.0
2008-05-09 03:13:00,1.6172,1.6175,1.6172,1.6175,298600001.0
2008-05-09 03:14:00,1.617,1.61729,1.61699,1.61729,151000003.0
2008-05-09 03:15:00,1.6175,1.6175,1.6175,1.6175,40400000.0
2008-05-09 03:16:00,1.6175,1.6175,1.6175,1.6175,126300000.0
2008-05-09 03:17:00,1.6175,1.6178,1.6175,1.6177,1151099998.0
2008-05-09 03:18:00,1.6177,1.6177,1.61745,1.6175,1354999988.0
2008-05-09 03:19:00,1.6175,1.6175,1.6175,1.6175,566600007.0
2008-05-09 03:20:00,1.6175,1.61785,1.6175,1.6177,594500000.0
2008-05-09 03:21:00,1.6177,1.6177,1.6177,1.6177,621800000.0
2008-05-09 03:22:00,1.6177,1.6177,1.6177,1.6177,656300000.0
2008-05-09 03:23:00,1.6177,1.6179,1.6177,1.61775,521000000.0
2008-05-09 03:24:00,1.6178,1.618,1.6176,1.61795,1149299976.0
2008-05-09 03:25:00,1.61795,1.6181,1.61755,1.6176,1628599986.0
2008-05-09 03:26:00,1.6176,1.6176,1.61645,1.6165,574500000.0
2008-05-09 03:27:00,1.6165,1.6168,1.6165,1.6168,866299996.0
2008-05-09 03:28:00,1.6168,1.617,1.6168,1.6169,335199999.0
2008-05-09 03:29:00,1.61685,1.6169,1.6165,1.6165,452199999.0
2008-05-09 03:30:00,1.6165,1.61665,1.6163,1.6163,666500001.0
2008-05-09 03:31:00,1.6164,1.6165,1.6164,1.6165,782500004.0
2008-05-09 03:32:00,1.6166,1.61685,1.6165,1.6165,542300002.0
2008-05-09 03:33:00,1.6165,1.6168,1.6165,1.6167,252899998.0
2008-05-09 03:34:00,1.6167,1.6168,1.61645,1.6165,579500005.0
2008-05-09 03:35:00,1.6165,1.61675,1.6165,1.6165,568100000.0
2008-05-09 03:36:00,1.6165,1.6167,1.6165,1.6167,74600000.0
2008-05-09 03:37:00,1.6167,1.6168,1.6167,1.6168,131999999.0
2008-05-09 03:38:00,1.6168,1.6169,1.6167,1.6167,141099999.0
2008-05-09 03:39:00,1.6167,1.6168,1.6165,1.6165,382100003.0
2008-05-09 03:40:00,1.6165,1.6165,1.6163,1.6163,392300000.0
2008-05-09 03:41:00,1.6163,1.6163,1.61605,1.61605,274199996.0
2008-05-09 03:42:00,1.6161,1.6166,1.6161,1.6165,410400003.0
2008-05-09 03:43:00,1.6165,1.6166,1.6165,1.6165,85000000.0
2008-05-09 03:44:00,1.6165,1.6165,1.61645,1.6165,84800000.0
2008-05-09 03:45:00,1.6165,1.6165,1.61645,1.61645,106600000.0
2008-05-09 03:46:00,1.61645,1.6165,1.6163,1.6163,100500000.0
2008-05-09 03:47:00,1.6163,1.6163,1.6163,1.6163,464100001.0
2008-05-09 03:48:00,1.6163,1.6163,1.6162,1.6162,36600000.0
2008-05-09 03:49:00,1.6162,1.6162,1.6153,1.6154,767300000.0
2008-05-09 03:50:00,1.6154,1.6154,1.6152,1.61535,363199999.0
2008-05-09 03:51:00,1.61535,1.61535,1.6152,1.61535,73300000.0
2008-05-09 03:52:00,1.61535,1.6154,1.61535,1.61535,92800000.0
2008-05-09 03:53:00,1.61535,1.61535,1.61535,1.61535,9600000.0
2008-05-09 03:54:00,1.61535,1.61535,1.61535,1.61535,45600000.0
2008-05-09 03:55:00,1.61535,1.6156,1.61535,1.6154,272999997.0
2008-05-09 03:56:00,1.6154,1.6154,1.61515,1.61535,84900000.0
2008-05-09 03:57:00,1.61535,1.6155,1.61535,1.6154,46500000.0
2008-05-09 03:58:00,1.6154,1.6155,1.6153,1.61545,83299999.0
2008-05-09 03:59:00,1.61545,1.6155,1.61545,1.6155,41100000.0
2008-05-09 04:00:00,1.61555,1.61575,1.6155,1.6155,199100001.0
2008-05-09 04:01:00,1.6155,1.6155,1.61535,1.61535,208600000.0
2008-05-09 04:02:00,1.61535,1.6156,1.61535,1.6154,281999999.0
2008-05-09 04:03:00,1.6155,1.6158,1.6155,1.6156,190300002.0
2008-05-09 04:04:00,1.6155,1.6155,1.6155,1.6155,243700000.0
2008-05-09 04:05:00,1.6155,1.6155,1.6155,1.6155,905699997.0
2008-05-09 04:06:00,1.6155,1.61555,1.6155,1.6155,219900000.0
2008-05-09 04:07:00,1.6155,1.6156,1.61535,1.61535,435599993.0
2008-05-09 04:08:00,1.61535,1.6155,1.61535,1.6155,66200000.0
2008-05-09 04:09:00,1.6155,1.6155,1.6155,1.6155,1100899996.0
2008-05-09 04:10:00,1.6155,1.6157,1.61535,1.61535,1110999983.0
2008-05-09 04:11:00,1.61535,1.6157,1.61535,1.6155,609499996.0
2008-05-09 04:12:00,1.6155,1.6157,1.6154,1.6154,747199986.0
2008-05-09 04:13:00,1.6154,1.6158,1.6154,1.61555,324399992.0
2008-05-09 04:14:00,1.61555,1.61575,1.61555,1.6157,217699992.0
2008-05-09 04:15:00,1.6157,1.6158,1.6157,1.61575,160699997.0
2008-05-09 04:16:00,1.6158,1.6164,1.6157,1.616,963100003.0
2008-05-09 04:17:00,1.616,1.616,1.616,1.616,243900000.0
2008-05-09 04:18:00,1.616,1.6161,1.616,1.616,617500003.0
2008-05-09 04:19:00,1.616,1.6163,1.616,1.6163,598900004.0
2008-05-09 04:20:00,1.6163,1.6163,1.61595,1.616,241199998.0
2008-05-09 04:21:00,1.61599,1.61599,1.61573,1.61588,44400000.0
2008-05-09 04:22:00,1.61583,1.61593,1.6157,1.61593,20000000.0
2008-05-09 04:23:00,1.61589,1.61605,1.61589,1.61602,16100000.0
2008-05-09 04:24:00,1.61602,1.61602,1.6158,1.61593,52800000.0
2008-05-09 04:25:00,1.616,1.6161,1.616,1.616,124600000.0
2008-05-09 04:26:00,1.616,1.616,1.6157,1.6158,191800000.0
2008-05-09 04:27:00,1.6157,1.6161,1.6157,1.616,784300004.0
2008-05-09 04:28:00,1.616,1.6161,1.616,1.616,137399998.0
2008-05-09 04:29:00,1.616,1.6161,1.6159,1.6161,338499999.0
2008-05-09 04:30:00,1.6161,1.6162,1.6159,1.6161,225699996.0
2008-05-09 04:31:00,1.6162,1.6163,1.616,1.616,166300002.0
2008-05-09 04:32:00,1.616,1.6161,1.6159,1.616,656900009.0
2008-05-09 04:33:00,1.616,1.61605,1.616,1.616,271600006.0
2008-05-09 04:34:00,1.616,1.616,1.61585,1.616,657600006.0
2008-05-09 04:35:00,1.616,1.616,1.616,1.616,121100002.0
2008-05-09 04:36:00,1.6161,1.6161,1.616,1.616,321000001.0
2008-05-09 04:37:00,1.616,1.6161,1.616,1.6161,140699999.0
2008-05-09 04:38:00,1.6161,1.6162,1.6161,1.6161,70800000.0
2008-05-09 04:39:00,1.6162,1.6163,1.6161,1.6163,445699994.0
2008-05-09 04:40:00,1.6163,1.6164,1.616,1.6161,403599998.0
2008-05-09 04:41:00,1.6161,1.6163,1.61605,1.6162,341199998.0
2008-05-09 04:42:00,1.6162,1.6164,1.616,1.6163,931799999.0
2008-05-09 04:43:00,1.6163,1.6165,1.61605,1.6163,1235800010.0
2008-05-09 04:44:00,1.6162,1.6165,1.61605,1.6165,512700002.0
2008-05-09 04:45:00,1.6165,1.6165,1.6165,1.6165,777999993.0
2008-05-09 04:46:00,1.6165,1.6166,1.6165,1.61655,400000000.0
2008-05-09 04:47:00,1.6166,1.6166,1.6165,1.6165,289899998.0
2008-05-09 04:48:00,1.6165,1.61655,1.6165,1.61655,334800000.0
2008-05-09 04:49:00,1.61655,1.6167,1.6165,1.6167,1119600003.0
2008-05-09 04:50:00,1.61665,1.6167,1.61625,1.6167,386599999.0
2008-05-09 04:51:00,1.6167,1.6167,1.6163,1.6165,192700000.0
2008-05-09 04:52:00,1.6165,1.61655,1.6165,1.61655,39200000.0
2008-05-09 04:53:00,1.6165,1.6165,1.61645,1.6165,154700001.0
2008-05-09 04:54:00,1.6165,1.6166,1.6165,1.6166,203299999.0
2008-05-09 04:55:00,1.6166,1.6166,1.61595,1.6163,292499999.0
2008-05-09 04:56:00,1.6163,1.61645,1.6163,1.6163,456100003.0
2008-05-09 04:57:00,1.6163,1.6163,1.6163,1.6163,245600003.0
2008-05-09 04:58:00,1.6163,1.6163,1.6163,1.6163,116700001.0
2008-05-09 04:59:00,1.6163,1.6163,1.6163,1.6163,249500009.0
2008-05-09 05:00:00,1.6163,1.61645,1.6163,1.61645,179100001.0
2008-05-09 05:01:00,1.61645,1.61645,1.6163,1.6164,106900000.0
2008-05-09 05:02:00,1.6164,1.6164,1.6164,1.6164,171200000.0
2008-05-09 05:03:00,1.6164,1.6165,1.6163,1.6165,317999997.0
2008-05-09 05:04:00,1.6166,1.6168,1.6166,1.6168,55800000.0
2008-05-09 05:05:00,1.6167,1.6167,1.6166,1.6166,204799997.0
2008-05-09 05:06:00,1.6166,1.6166,1.6166,1.6166,54200000.0
2008-05-09 05:07:00,1.6166,1.6166,1.6166,1.6166,149800001.0
2008-05-09 05:08:00,1.6166,1.6168,1.6166,1.6166,264199999.0
2008-05-09 05:09:00,1.6166,1.6166,1.6166,1.6166,130699998.0
2008-05-09 05:10:00,1.6166,1.6166,1.6166,1.6166,83600000.0
2008-05-09 05:11:00,1.6166,1.6166,1.6166,1.6166,113400001.0
2008-05-09 05:12:00,1.61665,1.61665,1.6166,1.6166,85900000.0
2008-05-09 05:13:00,1.6166,1.6167,1.6166,1.6166,151400001.0
2008-05-09 05:14:00,1.6166,1.6167,1.6166,1.6166,244900002.0
2008-05-09 05:15:00,1.6166,1.6167,1.6166,1.6167,201800003.0
2008-05-09 05:16:00,1.61675,1.61675,1.6166,1.6166,156600004.0
2008-05-09 05:17:00,1.6166,1.61675,1.6166,1.6166,252200004.0
2008-05-09 05:18:00,1.6166,1.617,1.6166,1.6169,303600007.0
2008-05-09 05:19:00,1.6169,1.6169,1.6169,1.6169,429700000.0
2008-05-09 05:20:00,1.6169,1.6169,1.6169,1.6169,819500000.0
2008-05-09 05:21:00,1.6169,1.617,1.6169,1.6169,769899992.0
2008-05-09 05:22:00,1.6169,1.617,1.6169,1.6169,950699996.0
2008-05-09 05:23:00,1.6169,1.6169,1.6169,1.6169,66900000.0
2008-05-09 05:24:00,1.617,1.617,1.6169,1.6169,70499999.0
2008-05-09 05:25:00,1.6169,1.617,1.6169,1.6169,741699998.0
2008-05-09 05:26:00,1.6169,1.6169,1.6169,1.6169,181600000.0
2008-05-09 05:27:00,1.6169,1.617,1.6169,1.617,225400007.0
2008-05-09 05:28:00,1.617,1.617,1.6169,1.6169,520400002.0
2008-05-09 05:29:00,1.6169,1.6169,1.6169,1.6169,118000000.0
2008-05-09 05:30:00,1.6169,1.617,1.6169,1.6169,353800001.0
2008-05-09 05:31:00,1.6169,1.6169,1.6169,1.6169,266100000.0
2008-05-09 05:32:00,1.6169,1.617,1.6163,1.61655,215500001.0
2008-05-09 05:33:00,1.6166,1.6166,1.616,1.6161,990800007.0
2008-05-09 05:34:00,1.6161,1.6161,1.616,1.616,414500000.0
2008-05-09 05:35:00,1.6161,1.6161,1.616,1.616,200199996.0
2008-05-09 05:36:00,1.616,1.616,1.6157,1.6157,288599999.0
2008-05-09 05:37:00,1.6157,1.6157,1.6156,1.6157,163100001.0
2008-05-09 05:38:00,1.6157,1.61575,1.61535,1.6154,611300000.0
2008-05-09 05:39:00,1.6154,1.6155,1.6154,1.6155,752699989.0
2008-05-09 05:40:00,1.6155,1.6156,1.6155,1.6156,220100000.0
2008-05-09 05:41:00,1.6156,1.6156,1.6156,1.6156,45800000.0
2008-05-09 05:42:00,1.6156,1.6156,1.6156,1.6156,49900000.0
2008-05-09 05:43:00,1.61565,1.61565,1.6154,1.6154,90300000.0
2008-05-09 05:44:00,1.6154,1.6154,1.6154,1.6154,39600000.0
2008-05-09 05:45:00,1.6154,1.6154,1.6154,1.6154,26300000.0
2008-05-09 05:46:00,1.6154,1.6155,1.61515,1.6152,240600000.0
2008-05-09 05:47:00,1.6152,1.6152,1.6151,1.6151,325300000.0
2008-05-09 05:48:00,1.6151,1.6157,1.6151,1.6154,749000000.0
2008-05-09 05:49:00,1.6154,1.6156,1.6154,1.6155,789899999.0
2008-05-09 05:50:00,1.6155,1.6158,1.6151,1.6152,803600003.0
2008-05-09 05:51:00,1.6152,1.6154,1.6151,1.6154,429780002.0
2008-05-09 05:52:00,1.6154,1.6154,1.6151,1.6151,164499998.0
2008-05-09 05:53:00,1.6151,1.6152,1.615,1.61515,272300001.0
2008-05-09 05:54:00,1.6151,1.6151,1.615,1.6151,821300000.0
2008-05-09 05:55:00,1.6151,1.6154,1.6151,1.6154,693700001.0
2008-05-09 05:56:00,1.6155,1.6157,1.6153,1.6154,401700004.0
2008-05-09 05:57:00,1.6153,1.6153,1.6151,1.6151,497299993.0
2008-05-09 05:58:00,1.615,1.6152,1.615,1.6152,542800000.0
2008-05-09 05:59:00,1.6152,1.6153,1.6151,1.6152,119800001.0
2008-05-09 06:00:00,1.6152,1.61545,1.61515,1.6152,477800003.0
2008-05-09 06:01:00,1.6152,1.6152,1.61505,1.6152,250500000.0
2008-05-09 06:02:00,1.6152,1.6152,1.6151,1.6151,295499998.0
2008-05-09 06:03:00,1.6151,1.6151,1.6147,1.61485,662399992.0
2008-05-09 06:04:00,1.6149,1.615,1.6149,1.61495,214300000.0
2008-05-09 06:05:00,1.61495,1.615,1.61495,1.615,344499998.0
2008-05-09 06:06:00,1.615,1.615,1.615,1.615,204000000.0
2008-05-09 06:07:00,1.615,1.6153,1.615,1.6153,216099998.0
2008-05-09 06:08:00,1.6153,1.6154,1.6151,1.6151,465299998.0
2008-05-09 06:09:00,1.6151,1.61535,1.6151,1.61535,240000001.0
2008-05-09 06:10:00,1.6154,1.6154,1.6151,1.6151,121800000.0
2008-05-09 06:11:00,1.6151,1.6153,1.6151,1.6152,64500000.0
2008-05-09 06:12:00,1.6152,1.6154,1.6152,1.61535,348999999.0
2008-05-09 06:13:00,1.6154,1.6158,1.6153,1.6154,757100007.0
2008-05-09 06:14:00,1.6154,1.6155,1.6154,1.6155,1266600003.0
2008-05-09 06:15:00,1.6155,1.6155,1.6153,1.6155,380300003.0
2008-05-09 06:16:00,1.6155,1.6155,1.6154,1.6154,209600000.0
2008-05-09 06:17:00,1.6154,1.6155,1.6153,1.6155,84200000.0
2008-05-09 06:18:00,1.6155,1.6155,1.61535,1.61535,110100000.0
2008-05-09 06:19:00,1.61535,1.6154,1.61525,1.6154,115399998.0
2008-05-09 06:20:00,1.6154,1.6157,1.61525,1.6154,131899998.0
2008-05-09 06:21:00,1.6154,1.6157,1.6154,1.6156,910400002.0
2008-05-09 06:22:00,1.6156,1.6158,1.6156,1.6157,658400001.0
2008-05-09 06:23:00,1.6157,1.6158,1.6157,1.6158,476500000.0
2008-05-09 06:24:00,1.6158,1.6158,1.6158,1.6158,1203200021.0
2008-05-09 06:25:00,1.6158,1.6159,1.6158,1.6159,490999998.0
2008-05-09 06:26:00,1.6159,1.6161,1.6159,1.616,307600004.0
2008-05-09 06:27:00,1.616,1.6164,1.616,1.6163,417800000.0
2008-05-09 06:28:00,1.6163,1.6164,1.616,1.6161,390399996.0
2008-05-09 06:29:00,1.6161,1.61625,1.6161,1.61625,197599999.0
2008-05-09 06:30:00,1.6162,1.6166,1.6162,1.6165,441599998.0
2008-05-09 06:31:00,1.6165,1.6169,1.61645,1.6169,306399999.0
2008-05-09 06:32:00,1.6169,1.6171,1.6165,1.6165,1189000000.0
2008-05-09 06:33:00,1.6165,1.6165,1.6162,1.6162,436799997.0
2008-05-09 06:34:00,1.6162,1.6165,1.6162,1.6165,572099995.0
2008-05-09 06:35:00,1.6165,1.6166,1.6163,1.6166,397999996.0
2008-05-09 06:36:00,1.6166,1.6166,1.6165,1.6165,513399992.0
2008-05-09 06:37:00,1.6165,1.6165,1.6162,1.6164,182300000.0
2008-05-09 06:38:00,1.6164,1.6164,1.6163,1.6164,153699997.0
2008-05-09 06:39:00,1.6165,1.6168,1.6165,1.6166,370499999.0
2008-05-09 06:40:00,1.6166,1.61665,1.6164,1.61665,574999999.0
2008-05-09 06:41:00,1.61665,1.6168,1.6165,1.6168,642799998.0
2008-05-09 06:42:00,1.6168,1.6168,1.6168,1.6168,358600000.0
2008-05-09 06:43:00,1.6168,1.6168,1.6168,1.6168,324500000.0
2008-05-09 06:44:00,1.6168,1.61695,1.6168,1.61685,163900000.0
2008-05-09 06:45:00,1.61685,1.6169,1.61685,1.61685,109299998.0
2008-05-09 06:46:00,1.6169,1.61715,1.6169,1.617,414899989.0
2008-05-09 06:47:00,1.617,1.6173,1.617,1.6171,1381199998.0
2008-05-09 06:48:00,1.6171,1.6171,1.61665,1.6169,1989299982.0
2008-05-09 06:49:00,1.6169,1.6169,1.6169,1.6169,827899987.0
2008-05-09 06:50:00,1.6169,1.61715,1.61685,1.6169,525699996.0
2008-05-09 06:51:00,1.6169,1.6169,1.6162,1.61665,448400002.0
2008-05-09 06:52:00,1.6167,1.6167,1.6166,1.6166,46900000.0
2008-05-09 06:53:00,1.6166,1.6166,1.6165,1.6165,53600000.0
2008-05-09 06:54:00,1.61595,1.61641,1.61595,1.61639,83700000.0
2008-05-09 06:55:00,1.6165,1.6166,1.6165,1.6165,290900001.0
2008-05-09 06:56:00,1.6165,1.6165,1.6165,1.6165,90799999.0
2008-05-09 06:57:00,1.6165,1.6165,1.6165,1.6165,49400002.0
2008-05-09 06:58:00,1.6165,1.6165,1.6155,1.6155,262800002.0
2008-05-09 06:59:00,1.6156,1.6165,1.6155,1.6159,310200000.0
2008-05-09 07:00:00,1.6159,1.6162,1.61575,1.6159,344899999.0
2008-05-09 07:01:00,1.6159,1.616,1.6158,1.6158,672099999.0
2008-05-09 07:02:00,1.6158,1.616,1.61575,1.6158,834600000.0
2008-05-09 07:03:00,1.6158,1.616,1.6158,1.6158,744900008.0
2008-05-09 07:04:00,1.6158,1.6161,1.6158,1.6159,964400009.0
2008-05-09 07:05:00,1.6159,1.6159,1.6159,1.6159,1225100017.0
2008-05-09 07:06:00,1.6159,1.616,1.6158,1.6159,503400001.0
2008-05-09 07:07:00,1.6159,1.6159,1.6159,1.6159,190800000.0
2008-05-09 07:08:00,1.6159,1.6159,1.61575,1.6158,159700000.0
2008-05-09 07:09:00,1.6158,1.6158,1.6158,1.6158,28800000.0
2008-05-09 07:10:00,1.6158,1.6158,1.6158,1.6158,249600000.0
2008-05-09 07:11:00,1.6158,1.6159,1.6158,1.6159,404799999.0
2008-05-09 07:12:00,1.6159,1.6161,1.6159,1.616,265800002.0
2008-05-09 07:13:00,1.616,1.6162,1.616,1.6162,358200001.0
2008-05-09 07:14:00,1.6162,1.6162,1.616,1.6161,355000003.0
2008-05-09 07:15:00,1.6161,1.6161,1.616,1.616,77900000.0
2008-05-09 07:16:00,1.6157,1.61593,1.61565,1.61591,169500000.0
2008-05-09 07:17:00,1.61572,1.61592,1.61557,1.61592,124600000.0
2008-05-09 07:18:00,1.616,1.616,1.616,1.616,263199999.0
2008-05-09 07:19:00,1.616,1.616,1.616,1.616,204500004.0
2008-05-09 07:20:00,1.616,1.6161,1.616,1.6161,129700000.0
2008-05-09 07:21:00,1.6161,1.6162,1.6161,1.6162,139700001.0
2008-05-09 07:22:00,1.6162,1.6162,1.6161,1.6161,130600000.0
2008-05-09 07:23:00,1.6161,1.6161,1.6161,1.6161,141700000.0
2008-05-09 07:24:00,1.6161,1.6161,1.6161,1.6161,53400000.0
2008-05-09 07:25:00,1.6161,1.6162,1.6161,1.6161,84400000.0
2008-05-09 07:26:00,1.6161,1.61635,1.6161,1.61635,159000000.0
2008-05-09 07:27:00,1.6163,1.6164,1.6162,1.6162,261000001.0
2008-05-09 07:28:00,1.6162,1.6162,1.6162,1.6162,130900000.0
2008-05-09 07:29:00,1.6163,1.61635,1.6163,1.6163,107000000.0
2008-05-09 07:30:00,1.6163,1.61635,1.6163,1.61635,6800000.0
2008-05-09 07:31:00,1.6163,1.61635,1.6162,1.61625,249099999.0
2008-05-09 07:32:00,1.6162,1.61625,1.61575,1.61585,685199999.0
2008-05-09 07:33:00,1.61585,1.616,1.61585,1.6159,88300000.0
2008-05-09 07:34:00,1.6159,1.6159,1.61535,1.6154,130200001.0
2008-05-09 07:35:00,1.61535,1.6156,1.61535,1.6155,153900001.0
2008-05-09 07:36:00,1.6155,1.6155,1.61505,1.6152,220500000.0
2008-05-09 07:37:00,1.6152,1.61575,1.61515,1.6157,182699999.0
2008-05-09 07:38:00,1.61565,1.6161,1.6155,1.6158,496600002.0
2008-05-09 07:39:00,1.61585,1.61595,1.6158,1.61585,585800002.0
2008-05-09 07:40:00,1.6159,1.6159,1.6158,1.6158,85400000.0
2008-05-09 07:41:00,1.6159,1.6161,1.6154,1.6156,757599998.0
2008-05-09 07:42:00,1.61555,1.6157,1.6155,1.61565,169700001.0
2008-05-09 07:43:00,1.6156,1.6157,1.6155,1.6155,668900007.0
2008-05-09 07:44:00,1.6155,1.6159,1.6155,1.61585,762499982.0
2008-05-09 07:45:00,1.61585,1.6162,1.6157,1.6162,651299998.0
2008-05-09 07:46:00,1.6162,1.61635,1.61575,1.61635,421699998.0
2008-05-09 07:47:00,1.61635,1.61635,1.61595,1.616,811799987.0
2008-05-09 07:48:00,1.6161,1.61615,1.61585,1.61595,231199995.0
2008-05-09 07:49:00,1.616,1.6161,1.61585,1.6161,162900001.0
2008-05-09 07:50:00,1.61605,1.6165,1.61575,1.6164,462700003.0
2008-05-09 07:51:00,1.6164,1.6165,1.61625,1.6164,468299997.0
2008-05-09 07:52:00,1.6164,1.6167,1.6163,1.6163,566399995.0
2008-05-09 07:53:00,1.6163,1.6166,1.6163,1.6165,624799994.0
2008-05-09 07:54:00,1.6165,1.6166,1.6164,1.6166,158300001.0
2008-05-09 07:55:00,1.6166,1.6169,1.61655,1.6167,65000000.0
2008-05-09 07:56:00,1.6167,1.6168,1.61645,1.61665,82800000.0
2008-05-09 07:57:00,1.6166,1.6168,1.6166,1.61665,82200001.0
2008-05-09 07:58:00,1.6166,1.6167,1.61655,1.61655,41700000.0
2008-05-09 07:59:00,1.61655,1.61665,1.6165,1.61665,27400000.0
2008-05-09 08:00:00,1.6167,1.6168,1.6167,1.6167,13700000.0
2008-05-09 08:01:00,1.6167,1.61685,1.61665,1.6167,47300000.0
2008-05-09 08:02:00,1.6167,1.61695,1.61665,1.6169,93400000.0
2008-05-09 08:03:00,1.6169,1.61715,1.61685,1.61715,121400000.0
2008-05-09 08:04:00,1.61715,1.6175,1.617,1.6174,159800000.0
2008-05-09 08:05:00,1.61735,1.6176,1.617,1.61745,145700000.0
2008-05-09 08:06:00,1.61745,1.61745,1.61665,1.61715,177900000.0
2008-05-09 08:07:00,1.61715,1.61725,1.61705,1.6171,215500002.0
2008-05-09 08:08:00,1.6171,1.61715,1.617,1.61715,37600000.0
2008-05-09 08:09:00,1.6172,1.6174,1.61695,1.61705,210000000.0
2008-05-09 08:10:00,1.61705,1.61725,1.61695,1.617,52700000.0
2008-05-09 08:11:00,1.617,1.61715,1.61695,1.61695,58600000.0
2008-05-09 08:12:00,1.61695,1.617,1.6169,1.61695,152000000.0
2008-05-09 08:13:00,1.61695,1.61705,1.61675,1.61685,138400000.0
2008-05-09 08:14:00,1.617,1.6171,1.61665,1.6167,132900001.0
2008-05-09 08:15:00,1.6167,1.6168,1.6166,1.6167,94400000.0
2008-05-09 08:16:00,1.6168,1.6169,1.61665,1.6167,49700000.0
2008-05-09 08:17:00,1.6167,1.6168,1.6166,1.6167,29100000.0
2008-05-09 08:18:00,1.6168,1.6168,1.6167,1.6167,21700000.0
2008-05-09 08:19:00,1.61675,1.6168,1.6167,1.6167,39600000.0
2008-05-09 08:20:00,1.6167,1.6168,1.6167,1.6168,20900000.0
2008-05-09 08:21:00,1.6168,1.6168,1.6165,1.61675,62000000.0
2008-05-09 08:22:00,1.61675,1.6172,1.6167,1.61675,101500000.0
2008-05-09 08:23:00,1.6168,1.6173,1.6168,1.61705,68800001.0
2008-05-09 08:24:00,1.6171,1.6173,1.61675,1.6168,99800000.0
2008-05-09 08:25:00,1.6168,1.61685,1.6166,1.6167,62800000.0
2008-05-09 08:26:00,1.6167,1.6167,1.6165,1.6166,149200000.0
2008-05-09 08:27:00,1.6166,1.6166,1.6162,1.6163,244900000.0
2008-05-09 08:28:00,1.6163,1.6164,1.61605,1.61615,247500000.0
2008-05-09 08:29:00,1.6162,1.6162,1.61595,1.616,144900000.0
2008-05-09 08:30:00,1.616,1.6165,1.616,1.61625,92599999.0
2008-05-09 08:31:00,1.61625,1.61645,1.61615,1.61625,176400000.0
2008-05-09 08:32:00,1.61625,1.6164,1.6162,1.6164,150199999.0
2008-05-09 08:33:00,1.61655,1.6171,1.61625,1.6171,397400000.0
2008-05-09 08:34:00,1.6171,1.61725,1.6167,1.61685,276700000.0
2008-05-09 08:35:00,1.6168,1.61695,1.61665,1.61675,112300000.0
2008-05-09 08:36:00,1.6166,1.61725,1.6166,1.6171,96700000.0
2008-05-09 08:37:00,1.6171,1.61815,1.617,1.61725,252900000.0
2008-05-09 08:38:00,1.61735,1.61815,1.6173,1.61805,195600000.0
2008-05-09 08:39:00,1.618,1.6181,1.618,1.618,161500000.0
2008-05-09 08:40:00,1.618,1.61805,1.61745,1.6178,228300000.0
2008-05-09 08:41:00,1.6178,1.6182,1.6177,1.61805,463200000.0
2008-05-09 08:42:00,1.61805,1.6186,1.618,1.6185,252400000.0
2008-05-09 08:43:00,1.6185,1.6188,1.61835,1.6187,290400000.0
2008-05-09 08:44:00,1.61875,1.61885,1.6184,1.6185,201000000.0
2008-05-09 08:45:00,1.6185,1.6185,1.61815,1.61825,190300000.0
2008-05-09 08:46:00,1.61825,1.6185,1.61815,1.6182,121700000.0
2008-05-09 08:47:00,1.6182,1.6182,1.6178,1.61795,137200000.0
2008-05-09 08:48:00,1.61795,1.6183,1.6176,1.618,229300000.0
2008-05-09 08:49:00,1.618,1.61865,1.618,1.6185,149000000.0
2008-05-09 08:50:00,1.6185,1.61875,1.61845,1.6186,199400000.0
2008-05-09 08:51:00,1.6186,1.6186,1.6185,1.6186,167000000.0
2008-05-09 08:52:00,1.6186,1.61865,1.6182,1.6182,313800000.0
2008-05-09 08:53:00,1.6182,1.6185,1.6182,1.6182,124500000.0
2008-05-09 08:54:00,1.6182,1.61835,1.6175,1.61755,175100000.0
2008-05-09 08:55:00,1.6175,1.61775,1.6171,1.61735,117000000.0
2008-05-09 08:56:00,1.6173,1.61755,1.61725,1.6174,169200000.0
2008-05-09 08:57:00,1.6174,1.6177,1.61715,1.6176,102700000.0
2008-05-09 08:58:00,1.61755,1.61765,1.61745,1.61755,140500000.0
2008-05-09 08:59:00,1.6176,1.6177,1.617,1.61705,142900000.0
2008-05-09 09:00:00,1.61705,1.6173,1.61695,1.617,133800000.0
2008-05-09 09:01:00,1.617,1.6171,1.6169,1.617,66400000.0
2008-05-09 09:02:00,1.61705,1.6172,1.61695,1.6171,256100000.0
2008-05-09 09:03:00,1.6171,1.6178,1.61705,1.6176,246800000.0
2008-05-09 09:04:00,1.6177,1.61805,1.6175,1.6177,225300000.0
2008-05-09 09:05:00,1.61775,1.6178,1.6175,1.6176,101000000.0
2008-05-09 09:06:00,1.6176,1.6177,1.61755,1.6176,96100000.0
2008-05-09 09:07:00,1.6176,1.61775,1.6175,1.6177,61700000.0
2008-05-09 09:08:00,1.6177,1.6177,1.6175,1.61755,99200000.0
2008-05-09 09:09:00,1.6175,1.6177,1.6175,1.6176,183100000.0
2008-05-09 09:10:00,1.6176,1.6177,1.61755,1.6176,78699999.0
2008-05-09 09:11:00,1.6176,1.6177,1.6175,1.6177,86100000.0
2008-05-09 09:12:00,1.6176,1.61765,1.61755,1.6176,40800000.0
2008-05-09 09:13:00,1.6176,1.6177,1.6175,1.61765,74100000.0
2008-05-09 09:14:00,1.6176,1.6178,1.6176,1.6176,43800000.0
2008-05-09 09:15:00,1.6177,1.6177,1.6176,1.6176,6900000.0
2008-05-09 09:16:00,1.6176,1.6177,1.6176,1.6176,40000000.0
2008-05-09 09:17:00,1.61765,1.6177,1.61745,1.61755,240100000.0
2008-05-09 09:18:00,1.6176,1.6176,1.61745,1.6175,77800000.0
2008-05-09 09:19:00,1.6175,1.6177,1.6175,1.6176,36100000.0
2008-05-09 09:20:00,1.6176,1.61775,1.61745,1.6176,151000002.0
2008-05-09 09:21:00,1.6176,1.6177,1.61745,1.6177,16700000.0
2008-05-09 09:22:00,1.6177,1.6178,1.6173,1.61755,97300001.0
2008-05-09 09:23:00,1.6176,1.6176,1.61675,1.61675,218800000.0
2008-05-09 09:24:00,1.61675,1.61685,1.6161,1.6163,307899999.0
2008-05-09 09:25:00,1.6163,1.6167,1.6162,1.6165,192899999.0
2008-05-09 09:26:00,1.6165,1.61655,1.61585,1.6161,160600000.0
2008-05-09 09:27:00,1.6161,1.6165,1.61595,1.6164,56100000.0
2008-05-09 09:28:00,1.6164,1.617,1.6164,1.6169,61000000.0
2008-05-09 09:29:00,1.6169,1.6171,1.61685,1.61695,99800000.0
2008-05-09 09:30:00,1.61695,1.61695,1.61655,1.61655,133400000.0
2008-05-09 09:31:00,1.61665,1.61675,1.61655,1.6166,132100000.0
2008-05-09 09:32:00,1.6166,1.6166,1.61635,1.61635,54000000.0
2008-05-09 09:33:00,1.61635,1.61635,1.6157,1.61595,333300001.0
2008-05-09 09:34:00,1.61605,1.61605,1.61505,1.61535,221500000.0
2008-05-09 09:35:00,1.61525,1.6158,1.61505,1.6152,221200000.0
2008-05-09 09:36:00,1.6152,1.6154,1.61435,1.61445,170100000.0
2008-05-09 09:37:00,1.61445,1.6148,1.61445,1.61455,124300000.0
2008-05-09 09:38:00,1.6145,1.6152,1.61435,1.6152,138500001.0
2008-05-09 09:39:00,1.6153,1.6154,1.615,1.6151,111300000.0
2008-05-09 09:40:00,1.6151,1.6153,1.615,1.6151,48000000.0
2008-05-09 09:41:00,1.61505,1.61505,1.6147,1.61495,69700000.0
2008-05-09 09:42:00,1.61495,1.615,1.6147,1.6148,126300001.0
2008-05-09 09:43:00,1.6147,1.61485,1.6144,1.6144,68800000.0
2008-05-09 09:44:00,1.6145,1.6146,1.6143,1.6145,127000000.0
2008-05-09 09:45:00,1.6145,1.6146,1.61435,1.61455,111300000.0
2008-05-09 09:46:00,1.61455,1.61465,1.6144,1.61445,142300000.0
2008-05-09 09:47:00,1.6144,1.61465,1.61435,1.6146,113300000.0
2008-05-09 09:48:00,1.6146,1.6148,1.6145,1.6145,55600000.0
2008-05-09 09:49:00,1.61455,1.615,1.61455,1.61475,115400000.0
2008-05-09 09:50:00,1.6148,1.61525,1.61475,1.61525,155000000.0
2008-05-09 09:51:00,1.61525,1.61535,1.61515,1.61535,137700000.0
2008-05-09 09:52:00,1.61535,1.6156,1.6152,1.6154,82400000.0
2008-05-09 09:53:00,1.6154,1.6155,1.6151,1.6152,90200000.0
2008-05-09 09:54:00,1.6152,1.6155,1.6151,1.61545,58300000.0
2008-05-09 09:55:00,1.6154,1.6154,1.615,1.61505,133500000.0
2008-05-09 09:56:00,1.615,1.61505,1.61475,1.61475,158100000.0
2008-05-09 09:57:00,1.61475,1.6151,1.61475,1.61505,222700002.0
2008-05-09 09:58:00,1.61505,1.6151,1.61475,1.6148,149000000.0
2008-05-09 09:59:00,1.61485,1.61505,1.6148,1.6148,34600000.0
2008-05-09 10:00:00,1.6148,1.6148,1.61435,1.6145,103800000.0
2008-05-09 10:01:00,1.61445,1.61445,1.6141,1.61415,167200000.0
2008-05-09 10:02:00,1.6142,1.6143,1.6139,1.6141,306100000.0
2008-05-09 10:03:00,1.61405,1.6141,1.6138,1.614,123600000.0
2008-05-09 10:04:00,1.614,1.6142,1.6138,1.614,151400000.0
2008-05-09 10:05:00,1.61395,1.61425,1.61385,1.6139,187200000.0
2008-05-09 10:06:00,1.61385,1.6139,1.6133,1.6133,295000000.0
2008-05-09 10:07:00,1.61325,1.6135,1.61325,1.6134,109400000.0
2008-05-09 10:08:00,1.6134,1.6134,1.61285,1.61305,332600000.0
2008-05-09 10:09:00,1.61305,1.61305,1.61285,1.61295,373800000.0
2008-05-09 10:10:00,1.613,1.61335,1.6129,1.61325,139000000.0
2008-05-09 10:11:00,1.6132,1.6133,1.61315,1.6133,224900000.0
2008-05-09 10:12:00,1.61325,1.6137,1.61325,1.6136,142900000.0
2008-05-09 10:13:00,1.6137,1.6137,1.6133,1.6135,186000000.0
2008-05-09 10:14:00,1.6134,1.6141,1.6134,1.614,58300000.0
2008-05-09 10:15:00,1.6139,1.6141,1.6139,1.61405,49300000.0
2008-05-09 10:16:00,1.61405,1.61405,1.61365,1.614,57400000.0
2008-05-09 10:17:00,1.61395,1.6141,1.61365,1.61405,230600000.0
2008-05-09 10:18:00,1.61405,1.6148,1.61405,1.6144,102400000.0
2008-05-09 10:19:00,1.6144,1.6146,1.6144,1.6146,30400000.0
2008-05-09 10:20:00,1.6146,1.6146,1.61405,1.61405,86700000.0
2008-05-09 10:21:00,1.61405,1.61415,1.61385,1.61405,149100000.0
2008-05-09 10:22:00,1.61405,1.6143,1.61405,1.6143,81300000.0
2008-05-09 10:23:00,1.6143,1.6145,1.61425,1.6145,87200001.0
2008-05-09 10:24:00,1.6145,1.61455,1.61445,1.6145,112200000.0
2008-05-09 10:25:00,1.6145,1.6145,1.6142,1.6144,128300000.0
2008-05-09 10:26:00,1.61435,1.6144,1.614,1.614,128800000.0
2008-05-09 10:27:00,1.61405,1.61415,1.6139,1.6139,82500000.0
2008-05-09 10:28:00,1.61395,1.614,1.61385,1.6139,140700000.0
2008-05-09 10:29:00,1.6139,1.614,1.61385,1.614,82300000.0
2008-05-09 10:30:00,1.61405,1.6141,1.6138,1.61385,32100000.0
2008-05-09 10:31:00,1.61385,1.61385,1.6135,1.6135,78900000.0
2008-05-09 10:32:00,1.6135,1.6137,1.6135,1.61355,63300000.0
2008-05-09 10:33:00,1.61355,1.61375,1.61355,1.61355,31900000.0
2008-05-09 10:34:00,1.6136,1.61365,1.6135,1.6136,14400000.0
2008-05-09 10:35:00,1.61355,1.61365,1.6135,1.61355,58200000.0
2008-05-09 10:36:00,1.6135,1.6137,1.6133,1.6136,160700000.0
2008-05-09 10:37:00,1.6135,1.61385,1.6135,1.6137,151900000.0
2008-05-09 10:38:00,1.6137,1.6137,1.6134,1.6136,108400000.0
2008-05-09 10:39:00,1.6136,1.6138,1.6135,1.6135,78400000.0
2008-05-09 10:40:00,1.6135,1.6138,1.6134,1.6134,172900000.0
2008-05-09 10:41:00,1.6134,1.61365,1.61335,1.6136,64800000.0
2008-05-09 10:42:00,1.6136,1.61365,1.61345,1.61345,114600000.0
2008-05-09 10:43:00,1.61355,1.61375,1.6134,1.61345,78400000.0
2008-05-09 10:44:00,1.6135,1.61365,1.6134,1.61355,170500000.0
2008-05-09 10:45:00,1.6135,1.61355,1.61345,1.6135,58800000.0
2008-05-09 10:46:00,1.61355,1.6136,1.61335,1.61345,203400000.0
2008-05-09 10:47:00,1.6134,1.6136,1.6133,1.6136,20500000.0
2008-05-09 10:48:00,1.61355,1.61365,1.6135,1.61355,42900000.0
2008-05-09 10:49:00,1.61355,1.61385,1.6135,1.61375,83700000.0
2008-05-09 10:50:00,1.61375,1.6138,1.6134,1.6134,96800000.0
2008-05-09 10:51:00,1.61355,1.6137,1.61295,1.61315,121300000.0
2008-05-09 10:52:00,1.61315,1.6132,1.6129,1.6132,63700000.0
2008-05-09 10:53:00,1.61315,1.6138,1.61315,1.6134,164600000.0
2008-05-09 10:54:00,1.6134,1.6138,1.61305,1.6138,44500000.0
2008-05-09 10:55:00,1.61385,1.61395,1.61315,1.61345,74800000.0
2008-05-09 10:56:00,1.6134,1.61365,1.6132,1.6135,28800000.0
2008-05-09 10:57:00,1.61355,1.6138,1.6135,1.61375,31000000.0
2008-05-09 10:58:00,1.61365,1.61365,1.61295,1.61315,150799999.0
2008-05-09 10:59:00,1.6131,1.61335,1.61305,1.6132,53200000.0
2008-05-09 11:00:00,1.61325,1.6136,1.6132,1.61335,57400000.0
2008-05-09 11:01:00,1.61335,1.61335,1.613,1.61305,36400000.0
2008-05-09 11:02:00,1.61305,1.61345,1.6129,1.6133,71700000.0
2008-05-09 11:03:00,1.61325,1.61365,1.61315,1.61365,99300000.0
2008-05-09 11:04:00,1.6137,1.6137,1.61335,1.6134,16200000.0
2008-05-09 11:05:00,1.61345,1.6136,1.61335,1.61355,36600000.0
2008-05-09 11:06:00,1.6135,1.6137,1.6134,1.6135,56700000.0
2008-05-09 11:07:00,1.61355,1.6136,1.6134,1.61355,40600000.0
2008-05-09 11:08:00,1.61355,1.6136,1.6133,1.61345,38200000.0
2008-05-09 11:09:00,1.61345,1.6136,1.6134,1.6136,18400000.0
2008-05-09 11:10:00,1.6136,1.6136,1.6134,1.61355,9400000.0
2008-05-09 11:11:00,1.6136,1.6136,1.6134,1.6136,45700000.0
2008-05-09 11:12:00,1.6136,1.61385,1.6136,1.6136,51600000.0
2008-05-09 11:13:00,1.6136,1.61375,1.6133,1.61335,64000000.0
2008-05-09 11:14:00,1.6134,1.6135,1.6132,1.61335,35000000.0
2008-05-09 11:15:00,1.6133,1.61355,1.61325,1.6133,38200000.0
2008-05-09 11:16:00,1.6133,1.6134,1.6133,1.61335,14700000.0
2008-05-09 11:17:00,1.61335,1.6135,1.6133,1.6134,14000000.0
2008-05-09 11:18:00,1.61335,1.61335,1.6132,1.6132,4500000.0
2008-05-09 11:19:00,1.6132,1.6133,1.6132,1.61325,5300000.0
2008-05-09 11:20:00,1.6132,1.6133,1.613,1.6133,46200000.0
2008-05-09 11:21:00,1.61335,1.6134,1.6132,1.61325,37900000.0
2008-05-09 11:22:00,1.61325,1.6136,1.6132,1.6134,32100000.0
2008-05-09 11:23:00,1.6134,1.6135,1.613,1.61305,44600000.0
2008-05-09 11:24:00,1.613,1.61325,1.613,1.61315,11500000.0
2008-05-09 11:25:00,1.6132,1.61335,1.6132,1.61335,2800000.0
2008-05-09 11:26:00,1.61335,1.61345,1.61315,1.6133,34400000.0
2008-05-09 11:27:00,1.6133,1.6133,1.613,1.6131,41400000.0
2008-05-09 11:28:00,1.6131,1.6135,1.61295,1.61335,65100000.0
2008-05-09 11:29:00,1.61335,1.6134,1.6132,1.6134,15900000.0
2008-05-09 11:30:00,1.6134,1.6136,1.6133,1.61335,47900000.0
2008-05-09 11:31:00,1.61345,1.6135,1.61325,1.6133,23000000.0
2008-05-09 11:32:00,1.6133,1.6133,1.6133,1.6133,2800000.0
2008-05-09 11:33:00,1.6133,1.6135,1.6133,1.6133,16700000.0
2008-05-09 11:34:00,1.6133,1.6133,1.613,1.6132,53000000.0
2008-05-09 11:35:00,1.61315,1.61315,1.613,1.6131,12900000.0
2008-05-09 11:36:00,1.61305,1.61315,1.613,1.613,6100000.0
2008-05-09 11:37:00,1.61295,1.613,1.6123,1.6124,64900000.0
2008-05-09 11:38:00,1.6123,1.6125,1.6122,1.61245,36300000.0
2008-05-09 11:39:00,1.6125,1.61265,1.61235,1.61255,34100000.0
2008-05-09 11:40:00,1.61255,1.6128,1.61235,1.6126,88000000.0
2008-05-09 11:41:00,1.61275,1.61285,1.61245,1.6128,78200000.0
2008-05-09 11:42:00,1.6128,1.6128,1.61235,1.61235,50400000.0
2008-05-09 11:43:00,1.61235,1.61255,1.6123,1.61245,41100000.0
2008-05-09 11:44:00,1.6125,1.6126,1.61235,1.61245,15000000.0
2008-05-09 11:45:00,1.6124,1.6126,1.6122,1.6123,75300000.0
2008-05-09 11:46:00,1.61235,1.61275,1.6123,1.61265,34000000.0
2008-05-09 11:47:00,1.6125,1.6127,1.61245,1.6125,15700000.0
2008-05-09 11:48:00,1.6125,1.6126,1.6124,1.6124,27600000.0
2008-05-09 11:49:00,1.61235,1.6124,1.6122,1.6123,45600000.0
2008-05-09 11:50:00,1.6123,1.6124,1.61215,1.61215,38300000.0
2008-05-09 11:51:00,1.6122,1.61235,1.61215,1.6123,11700000.0
2008-05-09 11:52:00,1.6123,1.6123,1.61215,1.61215,3900000.0
2008-05-09 11:53:00,1.61205,1.6123,1.61205,1.61215,31000000.0
2008-05-09 11:54:00,1.6122,1.6122,1.612,1.61215,10200000.0
2008-05-09 11:55:00,1.6122,1.6123,1.6122,1.6123,16700000.0
2008-05-09 11:56:00,1.61225,1.6123,1.6122,1.6122,9300000.0
2008-05-09 11:57:00,1.61225,1.6123,1.61205,1.61205,15200000.0
2008-05-09 11:58:00,1.612,1.6122,1.612,1.6122,62100000.0
2008-05-09 11:59:00,1.61215,1.61225,1.61185,1.61195,80700000.0
2008-05-09 12:00:00,1.6119,1.6122,1.61185,1.612,110200000.0
2008-05-09 12:01:00,1.612,1.61215,1.61195,1.612,37100000.0
2008-05-09 12:02:00,1.6119,1.61205,1.61185,1.6119,32200000.0
2008-05-09 12:03:00,1.6119,1.6121,1.6119,1.612,22500000.0
2008-05-09 12:04:00,1.61195,1.612,1.61185,1.6119,14300000.0
2008-05-09 12:05:00,1.61185,1.612,1.6118,1.61195,21000000.0
2008-05-09 12:06:00,1.6119,1.6121,1.6118,1.61205,27500000.0
2008-05-09 12:07:00,1.6121,1.6122,1.6119,1.612,23600000.0
2008-05-09 12:08:00,1.6119,1.6121,1.6118,1.6121,39400000.0
2008-05-09 12:09:00,1.61215,1.6123,1.61205,1.6121,33199999.0
2008-05-09 12:10:00,1.61205,1.61205,1.6117,1.61175,24500000.0
2008-05-09 12:11:00,1.61185,1.612,1.61175,1.6119,43700000.0
2008-05-09 12:12:00,1.6119,1.61195,1.61175,1.61185,24700000.0
2008-05-09 12:13:00,1.6118,1.61185,1.6117,1.61185,15500000.0
2008-05-09 12:14:00,1.61185,1.61185,1.6116,1.6118,133700000.0
2008-05-09 12:15:00,1.61175,1.6119,1.6117,1.6117,374800000.0
2008-05-09 12:16:00,1.6118,1.612,1.6117,1.6119,59600000.0
2008-05-09 12:17:00,1.6119,1.61205,1.61185,1.61205,12600000.0
2008-05-09 12:18:00,1.6121,1.6121,1.6117,1.61175,68800000.0
2008-05-09 12:19:00,1.6117,1.61185,1.61165,1.6118,74500000.0
2008-05-09 12:20:00,1.6118,1.6119,1.6111,1.6111,156500000.0
2008-05-09 12:21:00,1.61105,1.6112,1.6104,1.61075,110900000.0
2008-05-09 12:22:00,1.6107,1.61135,1.6107,1.6109,137000000.0
2008-05-09 12:23:00,1.61085,1.6111,1.6108,1.611,236699999.0
2008-05-09 12:24:00,1.611,1.6112,1.61095,1.611,77400000.0
2008-05-09 12:25:00,1.611,1.61115,1.6108,1.611,132700000.0
2008-05-09 12:26:00,1.61095,1.61095,1.61075,1.61075,98400000.0
2008-05-09 12:27:00,1.61075,1.6108,1.61055,1.61055,43300000.0
2008-05-09 12:28:00,1.6106,1.6109,1.61055,1.6108,67200000.0
2008-05-09 12:29:00,1.61085,1.61105,1.61055,1.61055,45200000.0
2008-05-09 12:30:00,1.61055,1.6108,1.61055,1.6106,35500000.0
2008-05-09 12:31:00,1.6106,1.6108,1.61055,1.61075,59800000.0
2008-05-09 12:32:00,1.6108,1.61085,1.6102,1.6102,82600000.0
2008-05-09 12:33:00,1.6102,1.6103,1.61005,1.6101,73300000.0
2008-05-09 12:34:00,1.61015,1.6102,1.61,1.61015,26400000.0
2008-05-09 12:35:00,1.6102,1.6102,1.6093,1.60955,98400000.0
2008-05-09 12:36:00,1.6096,1.61005,1.60955,1.61,69300000.0
2008-05-09 12:37:00,1.61005,1.61005,1.6093,1.6095,96600000.0
2008-05-09 12:38:00,1.60945,1.6095,1.6092,1.6094,75000000.0
2008-05-09 12:39:00,1.6094,1.6096,1.60935,1.6095,17400000.0
2008-05-09 12:40:00,1.6095,1.6095,1.60915,1.60935,47200000.0
2008-05-09 12:41:00,1.60935,1.60945,1.6092,1.60935,54300000.0
2008-05-09 12:42:00,1.6094,1.6095,1.60935,1.6095,23100000.0
2008-05-09 12:43:00,1.60945,1.60975,1.6094,1.6097,76800000.0
2008-05-09 12:44:00,1.60975,1.6099,1.6091,1.6095,248199999.0
2008-05-09 12:45:00,1.6095,1.6097,1.6094,1.6096,170800000.0
2008-05-09 12:46:00,1.6096,1.6098,1.6095,1.6096,353099999.0
2008-05-09 12:47:00,1.6096,1.60975,1.60955,1.60975,12600000.0
2008-05-09 12:48:00,1.6097,1.6098,1.6096,1.60975,292500000.0
2008-05-09 12:49:00,1.6098,1.6104,1.6097,1.61,67400000.0
2008-05-09 12:50:00,1.61,1.6105,1.61,1.61025,47300000.0
2008-05-09 12:51:00,1.61015,1.61035,1.6098,1.6098,27700000.0
2008-05-09 12:52:00,1.60975,1.6099,1.6097,1.60975,12800000.0
2008-05-09 12:53:00,1.6098,1.61015,1.6098,1.6099,29100000.0
2008-05-09 12:54:00,1.6099,1.60995,1.6097,1.60985,45500000.0
2008-05-09 12:55:00,1.6099,1.6099,1.60955,1.60955,33100000.0
2008-05-09 12:56:00,1.60955,1.6098,1.6095,1.6098,36800000.0
2008-05-09 12:57:00,1.6098,1.60995,1.60975,1.6099,18200000.0
2008-05-09 12:58:00,1.6099,1.6099,1.60955,1.6097,37600000.0
2008-05-09 12:59:00,1.6097,1.60975,1.6096,1.6097,61200000.0
2008-05-09 13:00:00,1.6096,1.6098,1.60955,1.6096,102200000.0
2008-05-09 13:01:00,1.6096,1.6097,1.6095,1.60955,132000000.0
2008-05-09 13:02:00,1.60955,1.60965,1.6094,1.6095,42200000.0
2008-05-09 13:03:00,1.6095,1.6096,1.6093,1.6093,94000000.0
2008-05-09 13:04:00,1.6094,1.60965,1.6094,1.6096,106800000.0
2008-05-09 13:05:00,1.60965,1.60965,1.60935,1.6094,17200000.0
2008-05-09 13:06:00,1.6094,1.6095,1.6094,1.6094,25800000.0
2008-05-09 13:07:00,1.6094,1.6094,1.60935,1.6094,7200000.0
2008-05-09 13:08:00,1.6094,1.6096,1.6094,1.6096,25300000.0
2008-05-09 13:09:00,1.6096,1.6096,1.60915,1.60925,48000000.0
2008-05-09 13:10:00,1.6092,1.6092,1.60895,1.6091,32600000.0
2008-05-09 13:11:00,1.6091,1.6093,1.60905,1.6092,27500000.0
2008-05-09 13:12:00,1.6092,1.60945,1.60905,1.6092,26900000.0
2008-05-09 13:13:00,1.6092,1.60925,1.60905,1.60915,26900000.0
2008-05-09 13:14:00,1.609,1.60925,1.609,1.60915,15800000.0
2008-05-09 13:15:00,1.6091,1.6092,1.60895,1.6091,44100000.0
2008-05-09 13:16:00,1.60905,1.6093,1.609,1.6091,30100000.0
2008-05-09 13:17:00,1.6091,1.6091,1.6086,1.6087,25600000.0
2008-05-09 13:18:00,1.60865,1.60865,1.6084,1.6086,25100000.0
2008-05-09 13:19:00,1.6086,1.60865,1.60845,1.6086,27700000.0
2008-05-09 13:20:00,1.6086,1.6086,1.60835,1.60845,18300000.0
2008-05-09 13:21:00,1.6084,1.60865,1.6084,1.60855,8700000.0
2008-05-09 13:22:00,1.60855,1.6087,1.6085,1.6086,10900000.0
2008-05-09 13:23:00,1.60855,1.60865,1.60855,1.6086,15300000.0
2008-05-09 13:24:00,1.6086,1.6086,1.6086,1.6086,3200000.0
2008-05-09 13:25:00,1.6086,1.60935,1.6086,1.6092,20900000.0
2008-05-09 13:26:00,1.6092,1.6092,1.6085,1.6087,38100000.0
2008-05-09 13:27:00,1.6087,1.6087,1.60855,1.6086,15800000.0
2008-05-09 13:28:00,1.60855,1.6088,1.6085,1.6088,21900000.0
2008-05-09 13:29:00,1.6089,1.609,1.60855,1.6087,31300000.0
2008-05-09 13:30:00,1.60875,1.60875,1.60825,1.6084,15800000.0
2008-05-09 13:31:00,1.60835,1.60855,1.60785,1.60785,44200000.0
2008-05-09 13:32:00,1.6079,1.6081,1.60745,1.60785,40100000.0
2008-05-09 13:33:00,1.6079,1.60805,1.6074,1.60745,60700000.0
2008-05-09 13:34:00,1.60745,1.6076,1.60715,1.60755,38600000.0
2008-05-09 13:35:00,1.6076,1.60785,1.60745,1.6075,22700000.0
2008-05-09 13:36:00,1.6075,1.6075,1.6073,1.60735,47500000.0
2008-05-09 13:37:00,1.60735,1.6076,1.6072,1.6072,36700000.0
2008-05-09 13:38:00,1.6073,1.6073,1.607,1.607,31300000.0
2008-05-09 13:39:00,1.607,1.60705,1.6066,1.6067,33800000.0
2008-05-09 13:40:00,1.60675,1.60705,1.60675,1.60705,19500000.0
2008-05-09 13:41:00,1.607,1.6072,1.607,1.6071,12900000.0
2008-05-09 13:42:00,1.6071,1.6071,1.6068,1.60685,15500000.0
2008-05-09 13:43:00,1.60685,1.6069,1.6068,1.60685,6900000.0
2008-05-09 13:44:00,1.60695,1.60695,1.6067,1.60685,40300000.0
2008-05-09 13:45:00,1.6068,1.6071,1.6068,1.607,28400000.0
2008-05-09 13:46:00,1.607,1.6071,1.6068,1.607,37500000.0
2008-05-09 13:47:00,1.60695,1.607,1.6069,1.6069,5900000.0
2008-05-09 13:48:00,1.6069,1.60695,1.6068,1.60685,14500000.0
2008-05-09 13:49:00,1.60685,1.60695,1.60675,1.6068,22500000.0
2008-05-09 13:50:00,1.6068,1.607,1.60675,1.6069,19700000.0
2008-05-09 13:51:00,1.60695,1.6071,1.60685,1.607,27700000.0
2008-05-09 13:52:00,1.60695,1.60715,1.60695,1.607,15300000.0
2008-05-09 13:53:00,1.607,1.6075,1.607,1.6074,32100000.0
2008-05-09 13:54:00,1.60745,1.6079,1.60745,1.6079,15200000.0
2008-05-09 13:55:00,1.608,1.6081,1.60775,1.60775,41900000.0
2008-05-09 13:56:00,1.60785,1.60795,1.60785,1.6079,3800000.0
2008-05-09 13:57:00,1.60785,1.6079,1.6078,1.6078,61400000.0
2008-05-09 13:58:00,1.6078,1.6078,1.6074,1.6074,30300000.0
2008-05-09 13:59:00,1.6074,1.60765,1.60735,1.6076,40900000.0
2008-05-09 14:00:00,1.6076,1.6078,1.6076,1.60775,5000000.0
2008-05-09 14:01:00,1.6077,1.6081,1.60765,1.6081,35500000.0
2008-05-09 14:02:00,1.6081,1.6081,1.60765,1.60775,44500000.0
2008-05-09 14:03:00,1.6078,1.608,1.6077,1.6077,23600000.0
2008-05-09 14:04:00,1.60775,1.6081,1.60775,1.608,4000000.0
2008-05-09 14:05:00,1.608,1.6081,1.60785,1.6079,37700000.0
2008-05-09 14:06:00,1.6079,1.608,1.6078,1.60785,26400000.0
2008-05-09 14:07:00,1.6078,1.60795,1.6077,1.60785,23300000.0
2008-05-09 14:08:00,1.608,1.6083,1.60795,1.6083,31500000.0
2008-05-09 14:09:00,1.6083,1.6085,1.6082,1.6084,28700000.0
2008-05-09 14:10:00,1.6084,1.60855,1.6084,1.60855,10600000.0
2008-05-09 14:11:00,1.60845,1.60865,1.6084,1.6084,35000000.0
2008-05-09 14:12:00,1.6084,1.6087,1.6084,1.6086,22600000.0
2008-05-09 14:13:00,1.6086,1.6087,1.6085,1.6086,28800000.0
2008-05-09 14:14:00,1.6086,1.6087,1.60815,1.60815,62800000.0
2008-05-09 14:15:00,1.60805,1.60845,1.60795,1.6084,31900000.0
2008-05-09 14:16:00,1.60835,1.6084,1.60835,1.6084,10900000.0
2008-05-09 14:17:00,1.6084,1.6084,1.6082,1.60825,25100000.0
2008-05-09 14:18:00,1.6082,1.6083,1.6082,1.6083,8200000.0
2008-05-09 14:19:00,1.6083,1.6087,1.6081,1.60865,64800000.0
2008-05-09 14:20:00,1.60865,1.6088,1.6082,1.6083,75100000.0
2008-05-09 14:21:00,1.60825,1.6085,1.60825,1.60845,38400000.0
2008-05-09 14:22:00,1.6084,1.6084,1.608,1.60805,12500000.0
2008-05-09 14:23:00,1.608,1.608,1.6077,1.6077,22500000.0
2008-05-09 14:24:00,1.60765,1.6081,1.6076,1.60805,26300000.0
2008-05-09 14:25:00,1.6081,1.60825,1.60795,1.6081,17600000.0
2008-05-09 14:26:00,1.6081,1.6083,1.608,1.608,21700000.0
2008-05-09 14:27:00,1.60815,1.60825,1.608,1.6082,20900000.0
2008-05-09 14:28:00,1.6082,1.6083,1.60815,1.6082,13800000.0
2008-05-09 14:29:00,1.60815,1.60825,1.60795,1.6081,16600000.0
2008-05-09 14:30:00,1.608,1.6088,1.60775,1.60795,460200000.0
2008-05-09 14:31:00,1.60795,1.6083,1.60795,1.6082,23100000.0
2008-05-09 14:32:00,1.6082,1.6085,1.60815,1.6085,37000000.0
2008-05-09 14:33:00,1.6085,1.6091,1.6084,1.60905,88800000.0
2008-05-09 14:34:00,1.60905,1.61,1.609,1.6099,71400000.0
2008-05-09 14:35:00,1.60995,1.61035,1.6099,1.6101,180100000.0
2008-05-09 14:36:00,1.61015,1.6106,1.60985,1.6102,161860000.0
2008-05-09 14:37:00,1.6102,1.6103,1.6096,1.6097,69720000.0
2008-05-09 14:38:00,1.6096,1.6104,1.6096,1.6102,35100000.0
2008-05-09 14:39:00,1.6103,1.6104,1.61005,1.61005,34860000.0
2008-05-09 14:40:00,1.61,1.61015,1.6098,1.6101,26800000.0
2008-05-09 14:41:00,1.6101,1.6104,1.61,1.6104,38960000.0
2008-05-09 14:42:00,1.61045,1.611,1.6104,1.6109,40980000.0
2008-05-09 14:43:00,1.6109,1.611,1.6107,1.61075,93200000.0
2008-05-09 14:44:00,1.6107,1.6107,1.6102,1.61045,108100000.0
2008-05-09 14:45:00,1.61045,1.611,1.6103,1.6105,64680000.0
2008-05-09 14:46:00,1.6105,1.6107,1.61045,1.61045,19380000.0
2008-05-09 14:47:00,1.6105,1.6105,1.6104,1.6104,20060000.0
2008-05-09 14:48:00,1.6104,1.6106,1.6099,1.61025,57820000.0
2008-05-09 14:49:00,1.6102,1.61055,1.6102,1.6105,28860000.0
2008-05-09 14:50:00,1.6105,1.6105,1.6102,1.6105,40080000.0
2008-05-09 14:51:00,1.6105,1.6106,1.6103,1.61055,45600000.0
2008-05-09 14:52:00,1.6106,1.6106,1.61035,1.61045,32660000.0
2008-05-09 14:53:00,1.6104,1.6105,1.6104,1.6105,40400000.0
2008-05-09 14:54:00,1.6105,1.6106,1.6104,1.6104,13100000.0
2008-05-09 14:55:00,1.6104,1.6105,1.6104,1.6105,24200000.0
2008-05-09 14:56:00,1.6105,1.6105,1.6101,1.6105,63100000.0
2008-05-09 14:57:00,1.6105,1.6106,1.6104,1.61055,82820000.0
2008-05-09 14:58:00,1.6106,1.6108,1.61055,1.61075,26400000.0
2008-05-09 14:59:00,1.6108,1.6114,1.6108,1.6113,46460000.0
2008-05-09 15:00:00,1.6113,1.6116,1.6112,1.6115,58200000.0
2008-05-09 15:01:00,1.6114,1.6116,1.6113,1.6113,31200000.0
2008-05-09 15:02:00,1.6113,1.61205,1.6113,1.61185,34240000.0
2008-05-09 15:03:00,1.6118,1.612,1.61145,1.6117,84940000.0
2008-05-09 15:04:00,1.6117,1.61195,1.61165,1.6118,26680000.0
2008-05-09 15:05:00,1.6118,1.6123,1.6117,1.61215,95100000.0
2008-05-09 15:06:00,1.61215,1.6123,1.61195,1.6122,40500000.0
2008-05-09 15:07:00,1.6122,1.6123,1.6118,1.6119,24560000.0
2008-05-09 15:08:00,1.61185,1.6121,1.6118,1.61195,30580000.0
2008-05-09 15:09:00,1.61195,1.6121,1.6116,1.6116,52120000.0
2008-05-09 15:10:00,1.6116,1.6117,1.6114,1.6114,57540000.0
2008-05-09 15:11:00,1.6114,1.6114,1.6112,1.6113,46020000.0
2008-05-09 15:12:00,1.6114,1.6115,1.6113,1.6114,95740000.0
2008-05-09 15:13:00,1.6114,1.6116,1.61135,1.6115,24720000.0
2008-05-09 15:14:00,1.6115,1.6117,1.6114,1.6115,32320000.0
2008-05-09 15:15:00,1.6115,1.6117,1.61135,1.61165,16180000.0
2008-05-09 15:16:00,1.6117,1.61175,1.6114,1.61165,55780000.0
2008-05-09 15:17:00,1.6116,1.6122,1.6116,1.6121,34580000.0
2008-05-09 15:18:00,1.6121,1.6124,1.61205,1.6122,38500000.0
2008-05-09 15:19:00,1.61215,1.6122,1.6116,1.61165,52560000.0
2008-05-09 15:20:00,1.6116,1.6118,1.61155,1.6117,13800000.0
2008-05-09 15:21:00,1.6117,1.6119,1.6117,1.6119,8360000.0
2008-05-09 15:22:00,1.6119,1.61205,1.6114,1.6115,48260000.0
2008-05-09 15:23:00,1.6115,1.6116,1.6112,1.6113,48860000.0
2008-05-09 15:24:00,1.6113,1.61175,1.6112,1.6117,73080000.0
2008-05-09 15:25:00,1.61175,1.61175,1.61145,1.6117,37760000.0
2008-05-09 15:26:00,1.6116,1.6118,1.6116,1.6117,24680000.0
2008-05-09 15:27:00,1.6117,1.61175,1.6117,1.6117,8100000.0
2008-05-09 15:28:00,1.6117,1.6117,1.6116,1.6117,9300000.0
2008-05-09 15:29:00,1.6117,1.6118,1.6116,1.61165,29180000.0
2008-05-09 15:30:00,1.6117,1.61175,1.6114,1.6115,31660000.0
2008-05-09 15:31:00,1.61145,1.6117,1.6114,1.6116,62980000.0
2008-05-09 15:32:00,1.6116,1.6117,1.6114,1.6115,33160000.0
2008-05-09 15:33:00,1.6114,1.6115,1.6114,1.6114,32780000.0
2008-05-09 15:34:00,1.6114,1.6115,1.6113,1.6115,57480000.0
2008-05-09 15:35:00,1.6116,1.6116,1.61135,1.61145,44780000.0
2008-05-09 15:36:00,1.6115,1.6117,1.6115,1.6116,50260000.0
2008-05-09 15:37:00,1.61165,1.61175,1.6115,1.6116,62740000.0
2008-05-09 15:38:00,1.6116,1.6118,1.61155,1.61165,24400000.0
2008-05-09 15:39:00,1.6116,1.6122,1.61155,1.61195,70400000.0
2008-05-09 15:40:00,1.61195,1.6122,1.6118,1.6121,101860000.0
2008-05-09 15:41:00,1.6121,1.6121,1.61155,1.6116,108800000.0
2008-05-09 15:42:00,1.6116,1.6117,1.6115,1.6116,49600000.0
2008-05-09 15:43:00,1.6116,1.612,1.6115,1.6118,32400000.0
2008-05-09 15:44:00,1.61175,1.6118,1.6113,1.6113,39100000.0
2008-05-09 15:45:00,1.6114,1.61175,1.6113,1.61155,67700000.0
2008-05-09 15:46:00,1.6116,1.61175,1.61145,1.61165,43700000.0
2008-05-09 15:47:00,1.61165,1.61185,1.6113,1.61135,76100000.0
2008-05-09 15:48:00,1.61145,1.6115,1.6112,1.61135,43900000.0
2008-05-09 15:49:00,1.6114,1.61155,1.6113,1.6114,26100000.0
2008-05-09 15:50:00,1.6114,1.61165,1.61135,1.6116,27300000.0
2008-05-09 15:51:00,1.61155,1.6116,1.61125,1.61155,132700000.0
2008-05-09 15:52:00,1.61155,1.6116,1.6114,1.6115,26500000.0
2008-05-09 15:53:00,1.61145,1.6115,1.61135,1.6114,57100000.0
2008-05-09 15:54:00,1.6114,1.61195,1.6114,1.6115,35300000.0
2008-05-09 15:55:00,1.6115,1.61175,1.61135,1.61175,64100000.0
2008-05-09 15:56:00,1.6118,1.6118,1.6115,1.6116,44020000.0
2008-05-09 15:57:00,1.6116,1.6116,1.61145,1.61155,20700000.0
2008-05-09 15:58:00,1.61155,1.61155,1.61125,1.6113,20460000.0
2008-05-09 15:59:00,1.61125,1.61125,1.60975,1.60975,162080000.0
2008-05-09 16:00:00,1.6099,1.6111,1.6099,1.6108,182720000.0
2008-05-09 16:01:00,1.6108,1.61115,1.6108,1.6111,40200000.0
2008-05-09 16:02:00,1.6111,1.6113,1.61105,1.61105,31180000.0
2008-05-09 16:03:00,1.61105,1.6113,1.6109,1.61095,40800000.0
2008-05-09 16:04:00,1.611,1.6114,1.6108,1.6113,38620000.0
2008-05-09 16:05:00,1.6113,1.61155,1.6113,1.6114,97180000.0
2008-05-09 16:06:00,1.61145,1.6116,1.6113,1.6115,28000000.0
2008-05-09 16:07:00,1.61145,1.6116,1.61135,1.61145,34960000.0
2008-05-09 16:08:00,1.61155,1.6117,1.6114,1.6117,94600000.0
2008-05-09 16:09:00,1.6117,1.6117,1.61145,1.6116,27500000.0
2008-05-09 16:10:00,1.6116,1.6116,1.611,1.61105,70480000.0
2008-05-09 16:11:00,1.6111,1.6112,1.6105,1.611,78300000.0
2008-05-09 16:12:00,1.611,1.61115,1.61095,1.611,37680000.0
2008-05-09 16:13:00,1.611,1.61145,1.611,1.6114,38280000.0
2008-05-09 16:14:00,1.6114,1.6114,1.611,1.61115,83000000.0
2008-05-09 16:15:00,1.6111,1.6115,1.6111,1.6114,30640000.0
2008-05-09 16:16:00,1.6114,1.61145,1.6112,1.6114,56140000.0
2008-05-09 16:17:00,1.6114,1.61225,1.61115,1.6121,58700000.0
2008-05-09 16:18:00,1.6121,1.6128,1.61205,1.6124,39600000.0
2008-05-09 16:19:00,1.6124,1.6127,1.61185,1.6127,61600000.0
2008-05-09 16:20:00,1.61265,1.6128,1.61215,1.61245,58340000.0
2008-05-09 16:21:00,1.6125,1.6125,1.6116,1.6118,87780000.0
2008-05-09 16:22:00,1.6117,1.6121,1.61145,1.61205,78460000.0
2008-05-09 16:23:00,1.6121,1.61225,1.6112,1.61205,117960000.0
2008-05-09 16:24:00,1.61205,1.6123,1.6117,1.6122,40700000.0
2008-05-09 16:25:00,1.61215,1.6122,1.61175,1.61175,60660000.0
2008-05-09 16:26:00,1.6117,1.61215,1.6117,1.61195,86000000.0
2008-05-09 16:27:00,1.612,1.6124,1.61175,1.61205,129260000.0
2008-05-09 16:28:00,1.6121,1.6125,1.61195,1.61245,33260000.0
2008-05-09 16:29:00,1.6124,1.6126,1.612,1.612,111640000.0
2008-05-09 16:30:00,1.61205,1.6125,1.61205,1.6123,45380000.0
2008-05-09 16:31:00,1.6123,1.61255,1.6123,1.6123,64740000.0
2008-05-09 16:32:00,1.61235,1.6126,1.6123,1.6125,52340000.0
2008-05-09 16:33:00,1.6125,1.61325,1.6123,1.6132,41520000.0
2008-05-09 16:34:00,1.61315,1.6132,1.6126,1.6127,50400000.0
2008-05-09 16:35:00,1.6127,1.6127,1.61225,1.61265,52480000.0
2008-05-09 16:36:00,1.6127,1.6127,1.6125,1.6125,36300000.0
2008-05-09 16:37:00,1.6125,1.6126,1.6123,1.6124,42100000.0
2008-05-09 16:38:00,1.61245,1.6126,1.61235,1.6125,16880000.0
2008-05-09 16:39:00,1.6125,1.6131,1.61235,1.61275,64200000.0
2008-05-09 16:40:00,1.6127,1.6129,1.6125,1.61285,63040000.0
2008-05-09 16:41:00,1.61285,1.61315,1.6127,1.613,37340000.0
2008-05-09 16:42:00,1.6131,1.6131,1.61255,1.6129,86580000.0
2008-05-09 16:43:00,1.6128,1.6131,1.6125,1.61295,158880000.0
2008-05-09 16:44:00,1.613,1.61305,1.6121,1.61215,223500000.0
2008-05-09 16:45:00,1.6122,1.61265,1.61215,1.61255,53200000.0
2008-05-09 16:46:00,1.6126,1.6132,1.61255,1.6131,58840000.0
2008-05-09 16:47:00,1.61315,1.6133,1.61285,1.6131,125280000.0
2008-05-09 16:48:00,1.6131,1.61335,1.61295,1.6131,111580001.0
2008-05-09 16:49:00,1.61315,1.61315,1.61285,1.61285,81400000.0
2008-05-09 16:50:00,1.61285,1.61285,1.6125,1.6127,41000000.0
2008-05-09 16:51:00,1.6127,1.61275,1.61245,1.6126,83800000.0
2008-05-09 16:52:00,1.6126,1.6126,1.6124,1.6125,38200000.0
2008-05-09 16:53:00,1.6125,1.6125,1.6124,1.61245,21700000.0
2008-05-09 16:54:00,1.6125,1.6125,1.61215,1.61215,33200000.0
2008-05-09 16:55:00,1.6121,1.61235,1.6119,1.61195,59000000.0
2008-05-09 16:56:00,1.6119,1.6123,1.61185,1.6123,36300000.0
2008-05-09 16:57:00,1.6123,1.6123,1.61205,1.6121,31400000.0
2008-05-09 16:58:00,1.61215,1.6122,1.6118,1.6118,35700000.0
2008-05-09 16:59:00,1.6117,1.6117,1.61085,1.61115,128680000.0
2008-05-09 17:00:00,1.6111,1.61165,1.6111,1.6114,59400000.0
2008-05-09 17:01:00,1.6114,1.61155,1.6112,1.61145,32300000.0
2008-05-09 17:02:00,1.61145,1.61155,1.611,1.6112,64860000.0
2008-05-09 17:03:00,1.61125,1.61145,1.6111,1.61115,38380000.0
2008-05-09 17:04:00,1.61115,1.6115,1.6111,1.61135,25340000.0
2008-05-09 17:05:00,1.6113,1.6114,1.6112,1.6113,34760000.0
2008-05-09 17:06:00,1.6113,1.6115,1.6113,1.6113,23100000.0
2008-05-09 17:07:00,1.6113,1.6116,1.6113,1.6115,25200000.0
2008-05-09 17:08:00,1.6115,1.6117,1.61145,1.6116,44780000.0
2008-05-09 17:09:00,1.6116,1.6119,1.61145,1.6115,63260000.0
2008-05-09 17:10:00,1.6115,1.6117,1.6113,1.6113,33740000.0
2008-05-09 17:11:00,1.61135,1.6114,1.61105,1.6111,36560000.0
2008-05-09 17:12:00,1.61105,1.6114,1.61095,1.6113,19900000.0
2008-05-09 17:13:00,1.6113,1.6114,1.61105,1.6114,25200000.0
2008-05-09 17:14:00,1.61135,1.6114,1.61065,1.61115,138140000.0
2008-05-09 17:15:00,1.6112,1.6113,1.6109,1.6112,118800000.0
2008-05-09 17:16:00,1.6112,1.61175,1.6112,1.61175,33440000.0
2008-05-09 17:17:00,1.61175,1.6122,1.6116,1.6122,42000000.0
2008-05-09 17:18:00,1.6123,1.6123,1.612,1.61215,205779996.0
2008-05-09 17:19:00,1.61215,1.61245,1.61195,1.61205,35480000.0
2008-05-09 17:20:00,1.6122,1.6122,1.6119,1.61205,17300000.0
2008-05-09 17:21:00,1.6121,1.6122,1.61185,1.6121,67000000.0
2008-05-09 17:22:00,1.61195,1.61215,1.6113,1.6115,67560000.0
2008-05-09 17:23:00,1.61155,1.61185,1.6115,1.61175,15500000.0
2008-05-09 17:24:00,1.6118,1.6121,1.6117,1.6121,39380000.0
2008-05-09 17:25:00,1.6121,1.61225,1.6119,1.61205,36700000.0
2008-05-09 17:26:00,1.6121,1.6123,1.61205,1.6121,26200000.0
2008-05-09 17:27:00,1.6121,1.6122,1.6121,1.6121,18040000.0
2008-05-09 17:28:00,1.61215,1.6124,1.6121,1.6121,56080000.0
2008-05-09 17:29:00,1.61215,1.6122,1.6119,1.612,33740000.0
2008-05-09 17:30:00,1.612,1.6122,1.6119,1.61215,21200000.0
2008-05-09 17:31:00,1.6122,1.6122,1.61195,1.6122,30500000.0
2008-05-09 17:32:00,1.6122,1.6123,1.61175,1.6121,48800000.0
2008-05-09 17:33:00,1.6121,1.6126,1.61185,1.61195,89640000.0
2008-05-09 17:34:00,1.61195,1.612,1.6116,1.6117,24560000.0
2008-05-09 17:35:00,1.6117,1.6121,1.6116,1.6119,25880000.0
2008-05-09 17:36:00,1.6119,1.6121,1.6117,1.6118,37060000.0
2008-05-09 17:37:00,1.6119,1.6123,1.6117,1.612,31820000.0
2008-05-09 17:38:00,1.612,1.6123,1.61185,1.612,83380000.0
2008-05-09 17:39:00,1.61215,1.61235,1.6119,1.6119,22540000.0
2008-05-09 17:40:00,1.6118,1.612,1.61175,1.6118,25680000.0
2008-05-09 17:41:00,1.61185,1.61185,1.6115,1.6117,14640000.0
2008-05-09 17:42:00,1.6117,1.6117,1.6116,1.6116,19040000.0
2008-05-09 17:43:00,1.61165,1.6117,1.6116,1.6116,7740000.0
2008-05-09 17:44:00,1.61165,1.61165,1.6115,1.6115,23840000.0
2008-05-09 17:45:00,1.6115,1.6116,1.6115,1.61155,10700000.0
2008-05-09 17:46:00,1.6115,1.6115,1.6112,1.6112,19200000.0
2008-05-09 17:47:00,1.61115,1.61135,1.6111,1.61135,17880000.0
2008-05-09 17:48:00,1.61135,1.61145,1.6113,1.6113,18160000.0
2008-05-09 17:49:00,1.6113,1.61145,1.6113,1.61135,7900000.0
2008-05-09 17:50:00,1.61135,1.61145,1.6113,1.61135,9800000.0
2008-05-09 17:51:00,1.61135,1.61135,1.6112,1.6113,14000000.0
2008-05-09 17:52:00,1.61125,1.6113,1.6112,1.6112,12600000.0
2008-05-09 17:53:00,1.6112,1.6114,1.6112,1.6113,9280000.0
2008-05-09 17:54:00,1.61135,1.6116,1.6112,1.6116,23740000.0
2008-05-09 17:55:00,1.61155,1.6116,1.6114,1.6115,14520000.0
2008-05-09 17:56:00,1.61155,1.61195,1.61155,1.61185,38080000.0
2008-05-09 17:57:00,1.6118,1.61195,1.61165,1.61165,19720000.0
2008-05-09 17:58:00,1.6116,1.61175,1.6115,1.6116,23620000.0
2008-05-09 17:59:00,1.6115,1.61165,1.6113,1.6114,34860000.0
2008-05-09 18:00:00,1.6115,1.61155,1.61115,1.61125,41400000.0
2008-05-09 18:01:00,1.61125,1.61135,1.6111,1.6113,45200000.0
2008-05-09 18:02:00,1.6112,1.6114,1.6112,1.6112,16300000.0
2008-05-09 18:03:00,1.6112,1.6112,1.6112,1.6112,3600000.0
2008-05-09 18:04:00,1.6112,1.6112,1.6112,1.6112,3900000.0
2008-05-09 18:05:00,1.6112,1.6112,1.61115,1.61115,3900000.0
2008-05-09 18:06:00,1.6111,1.6112,1.6111,1.6112,44600000.0
2008-05-09 18:07:00,1.61125,1.6113,1.61125,1.6113,1400000.0
2008-05-09 18:08:00,1.61125,1.6113,1.6109,1.6111,65280000.0
2008-05-09 18:09:00,1.6111,1.61115,1.611,1.6111,32600000.0
2008-05-09 18:10:00,1.611,1.6113,1.61085,1.6112,76440000.0
2008-05-09 18:11:00,1.61125,1.61135,1.6112,1.6112,15700000.0
2008-05-09 18:12:00,1.61125,1.61125,1.6111,1.6112,5500000.0
2008-05-09 18:13:00,1.6112,1.61125,1.61105,1.6112,11700000.0
2008-05-09 18:14:00,1.61125,1.61125,1.6112,1.61125,1900000.0
2008-05-09 18:15:00,1.61125,1.61135,1.61115,1.61125,20200000.0
2008-05-09 18:16:00,1.6113,1.61135,1.61115,1.6113,9000000.0
2008-05-09 18:17:00,1.6112,1.6113,1.61085,1.61085,63400000.0
2008-05-09 18:18:00,1.61085,1.6109,1.6108,1.6108,22600000.0
2008-05-09 18:19:00,1.6108,1.61125,1.61075,1.6112,13300000.0
2008-05-09 18:20:00,1.61115,1.61125,1.6111,1.61125,8500000.0
2008-05-09 18:21:00,1.61125,1.61135,1.61105,1.61125,7320000.0
2008-05-09 18:22:00,1.6109,1.6111,1.6108,1.61085,9000000.0
2008-05-09 18:23:00,1.6109,1.611,1.61085,1.61095,6000000.0
2008-05-09 18:24:00,1.61085,1.61105,1.61085,1.61085,5360000.0
2008-05-09 18:25:00,1.6108,1.611,1.6107,1.6109,40260000.0
2008-05-09 18:26:00,1.6109,1.61095,1.61075,1.6109,14160000.0
2008-05-09 18:27:00,1.6109,1.61095,1.61085,1.61085,10580000.0
2008-05-09 18:28:00,1.6109,1.611,1.61085,1.61095,5180000.0
2008-05-09 18:29:00,1.61105,1.6111,1.61095,1.611,18260000.0
2008-05-09 18:30:00,1.611,1.61105,1.6109,1.61105,19500000.0
2008-05-09 18:31:00,1.611,1.61125,1.61075,1.61125,20400000.0
2008-05-09 18:32:00,1.61115,1.61125,1.6109,1.61095,34880000.0
2008-05-09 18:33:00,1.6111,1.6111,1.6109,1.611,4900000.0
2008-05-09 18:34:00,1.61105,1.6111,1.611,1.6111,12400000.0
2008-05-09 18:35:00,1.6111,1.6114,1.61105,1.6114,20180000.0
2008-05-09 18:36:00,1.61145,1.6115,1.611,1.611,48800000.0
2008-05-09 18:37:00,1.61105,1.61125,1.611,1.61125,39620000.0
2008-05-09 18:38:00,1.6114,1.61145,1.61095,1.61125,26900000.0
2008-05-09 18:39:00,1.6112,1.6113,1.6111,1.61115,19300000.0
2008-05-09 18:40:00,1.6111,1.6114,1.6111,1.6112,8680000.0
2008-05-09 18:41:00,1.61125,1.61135,1.6112,1.61135,9620000.0
2008-05-09 18:42:00,1.61135,1.61135,1.611,1.6112,27480000.0
2008-05-09 18:43:00,1.6112,1.6113,1.6112,1.6112,4300000.0
2008-05-09 18:44:00,1.61125,1.61125,1.6111,1.61115,9300000.0
2008-05-09 18:45:00,1.6111,1.61115,1.611,1.611,6600000.0
2008-05-09 18:46:00,1.61095,1.61115,1.61085,1.61115,10400000.0
2008-05-09 18:47:00,1.61115,1.61125,1.61105,1.61125,36600000.0
2008-05-09 18:48:00,1.61125,1.6113,1.6112,1.6113,9800000.0
2008-05-09 18:49:00,1.6113,1.6113,1.6112,1.6112,13500000.0
2008-05-09 18:50:00,1.6112,1.6113,1.6112,1.6113,4700000.0
2008-05-09 18:51:00,1.6113,1.6113,1.6112,1.61125,9900000.0
2008-05-09 18:52:00,1.6112,1.6113,1.6112,1.6113,3000000.0
2008-05-09 18:53:00,1.6113,1.6113,1.6113,1.6113,2500000.0
2008-05-09 18:54:00,1.6113,1.6113,1.61105,1.6112,27500000.0
2008-05-09 18:55:00,1.6112,1.6112,1.6111,1.6112,4100000.0
2008-05-09 18:56:00,1.6112,1.61125,1.61115,1.61125,5400000.0
2008-05-09 18:57:00,1.61125,1.61175,1.61125,1.61175,9440000.0
2008-05-09 18:58:00,1.6117,1.6117,1.6116,1.6117,7240000.0
2008-05-09 18:59:00,1.6117,1.6122,1.61165,1.61215,30480000.0
2008-05-09 19:00:00,1.61215,1.61225,1.6121,1.6122,21600000.0
2008-05-09 19:01:00,1.6122,1.6122,1.61195,1.612,36900000.0
2008-05-09 19:02:00,1.612,1.61205,1.61165,1.61165,19380000.0
2008-05-09 19:03:00,1.6116,1.612,1.6116,1.61185,12080000.0
2008-05-09 19:04:00,1.6118,1.61195,1.61175,1.6118,4800000.0
2008-05-09 19:05:00,1.61185,1.61215,1.61185,1.61215,36140000.0
2008-05-09 19:06:00,1.61215,1.61225,1.6121,1.61215,5800000.0
2008-05-09 19:07:00,1.6121,1.6121,1.61195,1.6121,7000000.0
2008-05-09 19:08:00,1.61205,1.6121,1.61175,1.6119,11400000.0
2008-05-09 19:09:00,1.6119,1.6119,1.61125,1.61165,38400000.0
2008-05-09 19:10:00,1.6116,1.612,1.6116,1.61195,12100000.0
2008-05-09 19:11:00,1.61195,1.61195,1.6114,1.61145,55800000.0
2008-05-09 19:12:00,1.6115,1.61165,1.6112,1.61125,35400000.0
2008-05-09 19:13:00,1.6113,1.6113,1.6112,1.61125,10000000.0
2008-05-09 19:14:00,1.6113,1.6114,1.6113,1.6114,7400000.0
2008-05-09 19:15:00,1.6114,1.6114,1.6114,1.6114,2700000.0
2008-05-09 19:16:00,1.6114,1.6114,1.61135,1.6114,6000000.0
2008-05-09 19:17:00,1.6114,1.6114,1.6114,1.6114,1900000.0
2008-05-09 19:18:00,1.6114,1.6115,1.611,1.61125,52220000.0
2008-05-09 19:19:00,1.6113,1.61135,1.6112,1.6112,10800000.0
2008-05-09 19:20:00,1.6112,1.61125,1.6112,1.6112,5100000.0
2008-05-09 19:21:00,1.6112,1.6115,1.6112,1.61135,12580000.0
2008-05-09 19:22:00,1.6114,1.6114,1.61135,1.61135,1360000.0
2008-05-09 19:23:00,1.6113,1.6114,1.6113,1.6114,3300000.0
2008-05-09 19:24:00,1.6114,1.6114,1.61135,1.6114,4000000.0
2008-05-09 19:25:00,1.6114,1.6114,1.6113,1.6114,15100000.0
2008-05-09 19:26:00,1.6114,1.6114,1.6111,1.6112,52400000.0
2008-05-09 19:27:00,1.6112,1.61125,1.6111,1.61125,12100000.0
2008-05-09 19:28:00,1.61125,1.6113,1.6112,1.6112,3700000.0
2008-05-09 19:29:00,1.6112,1.61125,1.61115,1.61115,3700000.0
2008-05-09 19:30:00,1.6112,1.61125,1.6112,1.6112,1200000.0
2008-05-09 19:31:00,1.6112,1.61125,1.61115,1.61125,2000000.0
2008-05-09 19:32:00,1.6113,1.6113,1.61105,1.6112,12280000.0
2008-05-09 19:33:00,1.6112,1.61135,1.6112,1.61135,8800000.0
2008-05-09 19:34:00,1.61125,1.61125,1.611,1.61105,27480000.0
2008-05-09 19:35:00,1.611,1.611,1.6106,1.6107,25380000.0
2008-05-09 19:36:00,1.61085,1.61085,1.6105,1.6107,11780000.0
2008-05-09 19:37:00,1.6107,1.61095,1.6107,1.6109,8800000.0
2008-05-09 19:38:00,1.6109,1.6112,1.61075,1.61105,16200000.0
2008-05-09 19:39:00,1.61105,1.61105,1.61035,1.61065,92800000.0
2008-05-09 19:40:00,1.6106,1.6106,1.6104,1.61045,21400000.0
2008-05-09 19:41:00,1.61055,1.6106,1.61045,1.61055,2700000.0
2008-05-09 19:42:00,1.61055,1.61075,1.6105,1.6106,31400000.0
2008-05-09 19:43:00,1.6106,1.6108,1.6105,1.6107,24200000.0
2008-05-09 19:44:00,1.6107,1.61075,1.61065,1.6107,8100000.0
2008-05-09 19:45:00,1.6107,1.61075,1.61055,1.6107,9700000.0
2008-05-09 19:46:00,1.6106,1.61075,1.6105,1.61055,17400000.0
2008-05-09 19:47:00,1.6106,1.61065,1.61035,1.6105,50100000.0
2008-05-09 19:48:00,1.6106,1.6107,1.61045,1.61065,8900000.0
2008-05-09 19:49:00,1.61065,1.6107,1.61065,1.6107,1500000.0
2008-05-09 19:50:00,1.61065,1.6107,1.61065,1.6107,2100000.0
2008-05-09 19:51:00,1.61075,1.61075,1.6107,1.61075,900000.0
2008-05-09 19:52:00,1.6107,1.61085,1.6107,1.6107,45400000.0
2008-05-09 19:53:00,1.61075,1.61075,1.6107,1.6107,6000000.0
2008-05-09 19:54:00,1.6107,1.61075,1.6107,1.6107,4200000.0
2008-05-09 19:55:00,1.6107,1.61085,1.6107,1.61085,11300000.0
2008-05-09 19:56:00,1.61085,1.6109,1.6108,1.61085,12500000.0
2008-05-09 19:57:00,1.6109,1.61115,1.6109,1.6111,11580000.0
2008-05-09 19:58:00,1.61105,1.61135,1.611,1.6113,10500000.0
2008-05-09 19:59:00,1.6113,1.6114,1.6113,1.61135,21180000.0
2008-05-09 20:00:00,1.6114,1.61145,1.61125,1.61125,24680000.0
2008-05-09 20:01:00,1.61125,1.6113,1.61125,1.61125,4800000.0
2008-05-09 20:02:00,1.61125,1.61125,1.61125,1.61125,2700000.0
2008-05-09 20:03:00,1.61125,1.61125,1.61125,1.61125,600000.0
2008-05-09 20:04:00,1.61125,1.6113,1.61125,1.61125,4800000.0
2008-05-09 20:05:00,1.61125,1.61135,1.61125,1.61135,15700000.0
2008-05-09 20:06:00,1.6113,1.6113,1.6113,1.6113,1200000.0
2008-05-09 20:07:00,1.6113,1.6113,1.6111,1.6112,14000000.0
2008-05-09 20:08:00,1.61115,1.6112,1.611,1.6111,23100000.0
2008-05-09 20:09:00,1.6111,1.6113,1.611,1.6112,13800000.0
2008-05-09 20:10:00,1.61115,1.61135,1.61105,1.61125,34300000.0
2008-05-09 20:11:00,1.6112,1.61135,1.61095,1.61105,27080000.0
2008-05-09 20:12:00,1.6111,1.6112,1.6111,1.61115,6300000.0
2008-05-09 20:13:00,1.6112,1.61125,1.61105,1.6112,11300000.0
2008-05-09 20:14:00,1.61115,1.61115,1.6111,1.6111,3000000.0
2008-05-09 20:15:00,1.61115,1.61115,1.6111,1.61115,7800000.0
2008-05-09 20:16:00,1.6111,1.61115,1.611,1.6111,21200000.0
2008-05-09 20:17:00,1.61115,1.6113,1.61115,1.6112,7400000.0
2008-05-09 20:18:00,1.61105,1.6112,1.611,1.6112,27800000.0
2008-05-09 20:19:00,1.61125,1.61145,1.61125,1.61145,4200000.0
2008-05-09 20:20:00,1.6114,1.6114,1.6111,1.61115,9100000.0
2008-05-09 20:21:00,1.6111,1.61115,1.611,1.611,152100002.0
2008-05-09 20:22:00,1.611,1.611,1.6109,1.611,62700000.0
2008-05-09 20:23:00,1.611,1.611,1.6106,1.61065,25300000.0
2008-05-09 20:24:00,1.6106,1.6108,1.6106,1.6108,25400000.0
2008-05-09 20:25:00,1.61075,1.6108,1.61065,1.6108,15500000.0
2008-05-09 20:26:00,1.6107,1.61075,1.6107,1.6107,8400000.0
2008-05-09 20:27:00,1.6107,1.6107,1.6106,1.6106,37500000.0
2008-05-09 20:28:00,1.61065,1.61065,1.6106,1.6106,27800000.0
2008-05-09 20:29:00,1.6106,1.6106,1.6105,1.6105,33100000.0
2008-05-09 20:30:00,1.61055,1.6106,1.61045,1.6106,41400000.0
2008-05-09 20:31:00,1.61055,1.6106,1.61055,1.6106,5400000.0
2008-05-09 20:32:00,1.6106,1.61065,1.6106,1.6106,7100000.0
2008-05-09 20:33:00,1.61065,1.61065,1.6106,1.61065,4300000.0
2008-05-09 20:34:00,1.61065,1.611,1.60995,1.61025,262500000.0
2008-05-09 20:35:00,1.61025,1.6104,1.6102,1.6102,18600000.0
2008-05-09 20:36:00,1.6102,1.61025,1.61,1.61025,123500000.0
2008-05-09 20:37:00,1.6102,1.61025,1.6102,1.61025,7600000.0
2008-05-09 20:38:00,1.61025,1.61045,1.6102,1.6102,220600000.0
2008-05-09 20:39:00,1.6103,1.6104,1.6103,1.6104,67600000.0
2008-05-09 20:40:00,1.61035,1.6105,1.61035,1.6104,32700000.0
2008-05-09 20:41:00,1.6104,1.6105,1.61035,1.61045,38400000.0
2008-05-09 20:42:00,1.61045,1.6106,1.6104,1.6106,65880000.0
2008-05-09 20:43:00,1.61065,1.6107,1.6106,1.6107,10600000.0
2008-05-09 20:44:00,1.6107,1.6108,1.6107,1.6108,3100000.0
2008-05-09 20:45:00,1.6108,1.61095,1.6108,1.6109,19500000.0
2008-05-09 20:46:00,1.6109,1.61095,1.6109,1.61095,8100000.0
2008-05-09 20:47:00,1.6109,1.611,1.6109,1.611,17000000.0
2008-05-09 20:48:00,1.611,1.6111,1.61095,1.61105,9300000.0
2008-05-09 20:49:00,1.611,1.61115,1.61095,1.61105,44100000.0
2008-05-09 20:50:00,1.61105,1.61105,1.6109,1.61095,99900001.0
2008-05-09 20:51:00,1.6109,1.61095,1.61085,1.61095,20900000.0
2008-05-09 20:52:00,1.61105,1.61105,1.611,1.611,27780000.0
2008-05-09 20:53:00,1.611,1.6111,1.611,1.6111,293800000.0
2008-05-09 20:54:00,1.6111,1.6111,1.611,1.611,228000000.0
2008-05-09 20:55:00,1.611,1.6111,1.611,1.6111,408460001.0
2008-05-09 20:56:00,1.61105,1.6111,1.611,1.61105,39300000.0
2008-05-09 20:57:00,1.61105,1.61105,1.6109,1.6109,39500000.0
2008-05-09 20:58:00,1.6109,1.611,1.6109,1.611,178499997.0
2008-05-09 20:59:00,1.61105,1.61105,1.61085,1.61095,391300001.0
2008-05-09 21:00:00,1.611,1.61115,1.6108,1.61085,222280000.0
2008-05-09 21:01:00,1.6109,1.6113,1.61085,1.61115,37300000.0
2008-05-09 21:02:00,1.6111,1.6111,1.611,1.6111,80200000.0
2008-05-09 21:03:00,1.6111,1.61125,1.611,1.611,423300000.0
2008-05-09 21:04:00,1.61105,1.61105,1.6109,1.61095,63200000.0
2008-05-09 21:05:00,1.6109,1.61105,1.6108,1.611,50500000.0
2008-05-09 21:06:00,1.61105,1.61135,1.61105,1.61135,141700000.0
2008-05-09 21:07:00,1.61135,1.61135,1.611,1.61125,89500001.0
2008-05-09 21:08:00,1.6112,1.6112,1.6111,1.6112,61200000.0
2008-05-09 21:09:00,1.6112,1.6112,1.61115,1.61115,900000.0
2008-05-09 21:10:00,1.61115,1.61115,1.61115,1.61115,2700000.0
2008-05-09 21:11:00,1.6112,1.6112,1.61105,1.6111,18800000.0
2008-05-09 21:12:00,1.6111,1.6111,1.61105,1.6111,91300000.0
2008-05-09 21:13:00,1.6111,1.6111,1.61105,1.6111,51100000.0
2008-05-09 21:14:00,1.6111,1.6111,1.61085,1.6109,46000000.0
2008-05-09 21:15:00,1.6109,1.611,1.61085,1.61095,164200000.0
2008-05-09 21:16:00,1.61077,1.61088,1.61054,1.61082,127600000.0
2008-05-09 21:17:00,1.611,1.61105,1.611,1.61105,33800000.0
2008-05-09 21:18:00,1.611,1.6111,1.611,1.611,32500000.0
2008-05-09 21:19:00,1.611,1.61105,1.611,1.61105,900000.0
2008-05-09 21:20:00,1.6111,1.6111,1.6111,1.6111,12000000.0
2008-05-09 21:21:00,1.6111,1.6112,1.61105,1.61105,152200000.0
2008-05-09 21:22:00,1.61105,1.6112,1.611,1.611,153999999.0
2008-05-09 21:23:00,1.611,1.61115,1.611,1.61115,67200000.0
2008-05-09 21:24:00,1.61057,1.611,1.61057,1.611,49600000.0
2008-05-09 21:25:00,1.61125,1.6118,1.61125,1.61135,75100000.0
2008-05-09 21:26:00,1.6113,1.6116,1.6112,1.6116,98700000.0
2008-05-09 21:27:00,1.6116,1.6117,1.6115,1.6117,100000000.0
2008-05-09 21:28:00,1.6116,1.6117,1.61155,1.61165,81200000.0
2008-05-09 21:29:00,1.61165,1.6117,1.61165,1.61165,15100000.0
2008-05-09 21:30:00,1.61165,1.61165,1.61145,1.61145,23800000.0
2008-05-09 21:31:00,1.6115,1.6115,1.61135,1.61135,337900001.0
2008-05-09 21:32:00,1.6114,1.6115,1.6113,1.61135,60600001.0
2008-05-09 21:33:00,1.6114,1.6114,1.6114,1.6114,600000.0
2008-05-09 21:34:00,1.6115,1.6116,1.6115,1.6116,8200000.0
2008-05-09 21:35:00,1.6116,1.6116,1.61155,1.61155,4100000.0
2008-05-09 21:36:00,1.61155,1.61185,1.61155,1.6117,14800000.0
2008-05-09 21:37:00,1.6117,1.6117,1.6116,1.6116,45400000.0
2008-05-09 21:38:00,1.6116,1.6116,1.6116,1.6116,3600000.0
2008-05-09 21:39:00,1.6116,1.6116,1.61155,1.61155,1700000.0
2008-05-09 21:40:00,1.6116,1.6118,1.6116,1.61175,14700000.0
2008-05-09 21:41:00,1.6117,1.6118,1.61165,1.6118,12100000.0
2008-05-09 21:42:00,1.6118,1.61245,1.6118,1.61235,24380000.0
2008-05-09 21:43:00,1.6123,1.6123,1.6122,1.61225,11000000.0
2008-05-09 21:44:00,1.61225,1.61225,1.61205,1.6121,17000000.0
2008-05-09 21:45:00,1.61215,1.6122,1.6119,1.6119,67500000.0
2008-05-09 21:46:00,1.61185,1.6121,1.6118,1.61185,34700000.0
2008-05-09 21:47:00,1.61185,1.6119,1.6114,1.6115,45500000.0
2008-05-09 21:48:00,1.61155,1.6116,1.61155,1.6116,1500000.0
2008-05-09 21:49:00,1.61165,1.61165,1.61165,1.61165,600000.0
2008-05-09 21:50:00,1.6117,1.6117,1.61155,1.6116,10400000.0
2008-05-09 21:51:00,1.6116,1.61165,1.6116,1.61165,1800000.0
2008-05-09 21:52:00,1.61114,1.61147,1.61114,1.61147,63199997.0
2008-05-09 21:53:00,1.6116,1.61165,1.6116,1.61165,47300000.0
2008-05-09 21:54:00,1.6118,1.6119,1.6118,1.6119,23700000.0
2008-05-09 21:55:00,1.6119,1.6119,1.61165,1.61165,28200000.0
2008-05-09 21:56:00,1.6117,1.6117,1.61165,1.61165,47200000.0
2008-05-09 21:57:00,1.61165,1.6119,1.61165,1.6117,84000000.0
2008-05-09 21:58:00,1.6117,1.6118,1.6117,1.6117,341000001.0
2008-05-09 21:59:00,1.6117,1.6117,1.6117,1.6117,443999999.0
2008-05-09 22:00:00,1.6117,1.61175,1.61165,1.61165,195200000.0
2008-05-09 22:01:00,1.6117,1.612,1.6117,1.61195,28300000.0
2008-05-09 22:02:00,1.612,1.6121,1.6116,1.6118,92780000.0
2008-05-09 22:03:00,1.61155,1.6116,1.61155,1.6116,227200000.0
2008-05-09 22:04:00,1.6116,1.61175,1.6116,1.61175,71400000.0
2008-05-09 22:05:00,1.61175,1.61195,1.61175,1.6119,68700001.0
2008-05-09 22:06:00,1.6119,1.6121,1.6119,1.612,46560000.0
2008-05-09 22:07:00,1.612,1.6122,1.612,1.6122,9680000.0
2008-05-09 22:08:00,1.61195,1.6123,1.61195,1.6123,32300000.0
2008-05-09 22:09:00,1.6123,1.6123,1.6123,1.6123,12800000.0
2008-05-09 22:10:00,1.6123,1.6123,1.612,1.61215,207459999.0
2008-05-09 22:11:00,1.61215,1.61215,1.612,1.612,99440000.0
2008-05-09 22:12:00,1.612,1.612,1.6119,1.6119,58400000.0
2008-05-09 22:13:00,1.6119,1.612,1.6119,1.612,275399996.0
2008-05-09 22:14:00,1.612,1.612,1.612,1.612,3200000.0
2008-05-09 22:15:00,1.612,1.612,1.612,1.612,7200000.0
2008-05-09 22:16:00,1.612,1.612,1.612,1.612,2400000.0
2008-05-09 22:17:00,1.61195,1.612,1.61195,1.612,10400000.0
2008-05-09 22:18:00,1.612,1.612,1.612,1.612,8800000.0
2008-05-09 22:19:00,1.612,1.6121,1.612,1.6121,33480000.0
2008-05-09 22:20:00,1.6121,1.6122,1.612,1.6122,116500000.0
2008-05-09 22:21:00,1.6123,1.6127,1.6122,1.6127,321580002.0
2008-05-09 22:22:00,1.6127,1.6129,1.61245,1.6126,33680000.0
2008-05-09 22:23:00,1.6127,1.6127,1.6124,1.61255,55080000.0
2008-05-09 22:24:00,1.6126,1.6127,1.6121,1.6121,111240000.0
2008-05-09 22:25:00,1.6121,1.61255,1.61205,1.61255,170039999.0
2008-05-09 22:26:00,1.61255,1.6126,1.6122,1.6126,150500001.0
2008-05-09 22:27:00,1.6126,1.6126,1.6125,1.6125,19200000.0
2008-05-09 22:28:00,1.6125,1.6126,1.6124,1.6125,70400000.0
2008-05-09 22:29:00,1.6125,1.6126,1.6124,1.6126,72300000.0
2008-05-09 22:30:00,1.6126,1.6126,1.6121,1.6125,378219994.0
2008-05-09 22:31:00,1.6126,1.6128,1.6124,1.6125,174299999.0
2008-05-09 22:32:00,1.6125,1.6125,1.6125,1.6125,11200000.0
2008-05-09 22:33:00,1.61255,1.61255,1.6125,1.6125,13600000.0
2008-05-09 22:34:00,1.6125,1.6125,1.6125,1.6125,22400000.0
2008-05-09 22:35:00,1.6125,1.6125,1.6125,1.6125,16000000.0
2008-05-09 22:36:00,1.6125,1.6126,1.6125,1.6126,47200000.0
2008-05-09 22:37:00,1.6126,1.6126,1.61255,1.61255,26400000.0
2008-05-09 22:38:00,1.61255,1.6126,1.6125,1.6125,434399999.0
2008-05-09 22:39:00,1.6125,1.6126,1.6125,1.61255,90399998.0
2008-05-09 22:40:00,1.61255,1.61255,1.61245,1.6125,36200000.0
2008-05-09 22:41:00,1.6125,1.61255,1.6125,1.61255,24900000.0
2008-05-09 22:42:00,1.6126,1.6126,1.6126,1.6126,7200000.0
2008-05-09 22:43:00,1.6126,1.6126,1.6118,1.6126,237300000.0
2008-05-09 22:44:00,1.6126,1.6126,1.61245,1.6126,286899998.0
2008-05-09 22:45:00,1.6126,1.6126,1.61095,1.6122,337219998.0
2008-05-09 22:46:00,1.6123,1.6124,1.6122,1.6124,176799998.0
2008-05-09 22:47:00,1.6124,1.6125,1.6121,1.6122,179799999.0
2008-05-09 22:48:00,1.6122,1.6125,1.6122,1.6125,228699999.0
2008-05-09 22:49:00,1.6126,1.6129,1.6125,1.6129,196500001.0
2008-05-09 22:50:00,1.6129,1.6129,1.6121,1.6121,91800001.0
2008-05-09 22:51:00,1.6121,1.6121,1.6104,1.61125,321800000.0
2008-05-09 22:52:00,1.61125,1.61125,1.6111,1.6112,128000000.0
2008-05-09 22:53:00,1.6112,1.6113,1.6112,1.6112,203299999.0
2008-05-09 22:54:00,1.6112,1.61135,1.6112,1.6112,212800000.0
2008-05-09 22:55:00,1.6112,1.6112,1.6112,1.6112,14400000.0
2008-05-09 22:56:00,1.6112,1.6112,1.6112,1.6112,86400000.0
2008-05-09 22:57:00,1.6112,1.6112,1.6112,1.6112,43200000.0
2008-05-09 22:58:00,1.6112,1.6112,1.6112,1.6112,72000000.0
2008-05-09 22:59:00,1.6113,1.6114,1.61105,1.6112,47100000.0
2008-05-11 23:00:00,1.60982,1.60996,1.60968,1.60968,44900000.0
2008-05-11 23:01:00,1.60937,1.60976,1.60937,1.60976,49399999.0
2008-05-11 23:02:00,1.6094,1.60999,1.60918,1.60955,138999998.0
2008-05-11 23:03:00,1.60949,1.61003,1.60949,1.6097,229799998.0
2008-05-11 23:04:00,1.60965,1.60965,1.60932,1.60932,65799998.0
2008-05-11 23:05:00,1.6095,1.60956,1.6091,1.60929,70899999.0
2008-05-11 23:06:00,1.60911,1.60944,1.60907,1.60909,73299998.0
2008-05-11 23:07:00,1.60929,1.6094,1.60903,1.60905,25000000.0
2008-05-11 23:08:00,1.60916,1.60935,1.60898,1.60898,58000000.0
2008-05-11 23:09:00,1.6094,1.6095,1.6094,1.6095,96000000.0
2008-05-11 23:10:00,1.6095,1.6095,1.6091,1.6095,59300000.0
2008-05-11 23:11:00,1.6092,1.6095,1.6091,1.6095,37600000.0
2008-05-11 23:12:00,1.6095,1.6095,1.6095,1.6095,48000000.0
2008-05-11 23:13:00,1.6095,1.6095,1.6095,1.6095,24000000.0
2008-05-11 23:14:00,1.6095,1.6095,1.6095,1.6095,60000000.0
2008-05-11 23:15:00,1.60926,1.60964,1.60926,1.60941,1987199979.0
2008-05-11 23:16:00,1.6095,1.6095,1.6094,1.6094,24000000.0
2008-05-11 23:17:00,1.6095,1.6095,1.6095,1.6095,36000000.0
2008-05-11 23:18:00,1.60932,1.60945,1.60918,1.6094,175500000.0
2008-05-11 23:19:00,1.6095,1.6095,1.6095,1.6095,24000000.0
2008-05-11 23:20:00,1.6094,1.6094,1.6093,1.6093,24000000.0
2008-05-11 23:21:00,1.6094,1.6095,1.6093,1.6094,132000000.0
2008-05-11 23:22:00,1.6093,1.6094,1.6093,1.6094,24000000.0
2008-05-11 23:23:00,1.6093,1.6095,1.6092,1.6095,44000000.0
2008-05-11 23:24:00,1.60918,1.60973,1.60918,1.60968,1766599974.0
2008-05-11 23:25:00,1.6095,1.6095,1.6095,1.6095,12000000.0
2008-05-11 23:26:00,1.6095,1.6095,1.6095,1.6095,12000000.0
2008-05-11 23:27:00,1.6095,1.6095,1.6095,1.6095,24000000.0
2008-05-11 23:28:00,1.6095,1.6095,1.6094,1.6094,192000000.0
2008-05-11 23:29:00,1.6095,1.6095,1.6095,1.6095,24000000.0
2008-05-11 23:30:00,1.6095,1.6095,1.6095,1.6095,12000000.0
2008-05-11 23:31:00,1.60909,1.60924,1.60907,1.60917,71400000.0
2008-05-11 23:32:00,1.60907,1.60939,1.60907,1.60913,206600000.0
2008-05-11 23:33:00,1.6096,1.6096,1.6096,1.6096,12000000.0
2008-05-11 23:34:00,1.6097,1.6097,1.6097,1.6097,84000000.0
2008-05-11 23:35:00,1.6097,1.6098,1.6083,1.6098,60600000.0
2008-05-11 23:36:00,1.6083,1.6098,1.6083,1.6098,16300000.0
2008-05-11 23:37:00,1.61,1.6102,1.61,1.6102,96000000.0
2008-05-11 23:38:00,1.6101,1.6101,1.6101,1.6101,24000000.0
2008-05-11 23:39:00,1.6101,1.6102,1.6101,1.6102,108000000.0
2008-05-11 23:40:00,1.6101,1.6101,1.6101,1.6101,24000000.0
2008-05-11 23:41:00,1.60996,1.61016,1.60985,1.60988,94000000.0
2008-05-11 23:42:00,1.60973,1.61003,1.60971,1.60992,183900000.0
2008-05-11 23:43:00,1.6098,1.61055,1.6098,1.6101,99200000.0
2008-05-11 23:44:00,1.6101,1.6101,1.6101,1.6101,24000000.0
2008-05-11 23:45:00,1.60998,1.60998,1.60967,1.60967,267300000.0
2008-05-11 23:46:00,1.6098,1.61,1.6098,1.61,40500000.0
2008-05-11 23:47:00,1.6102,1.6102,1.6102,1.6102,24000000.0
2008-05-11 23:48:00,1.6102,1.6102,1.6092,1.6101,50700000.0
2008-05-11 23:49:00,1.6101,1.6106,1.6101,1.61035,82400000.0
2008-05-11 23:50:00,1.61035,1.6107,1.61035,1.6106,65600000.0
2008-05-11 23:51:00,1.6106,1.6106,1.6106,1.6106,24000000.0
2008-05-11 23:52:00,1.61033,1.6106,1.61033,1.61056,35100000.0
2008-05-11 23:53:00,1.6107,1.6111,1.6103,1.6106,188000000.0
2008-05-11 23:54:00,1.6105,1.6105,1.6105,1.6105,8000000.0
2008-05-11 23:55:00,1.61091,1.61091,1.6105,1.61075,112599998.0
2008-05-11 23:56:00,1.61076,1.61076,1.6105,1.61052,227299998.0
2008-05-11 23:57:00,1.6106,1.6109,1.6106,1.61078,145099998.0
2008-05-11 23:58:00,1.61062,1.61083,1.61056,1.61056,498399998.0
2008-05-11 23:59:00,1.6107,1.61085,1.61066,1.61085,144000000.0
2008-05-12 00:00:00,1.6108,1.6114,1.6107,1.6108,129700000.0
2008-05-12 00:01:00,1.6108,1.611,1.6108,1.611,219600000.0
2008-05-12 00:02:00,1.611,1.6111,1.611,1.611,293099999.0
2008-05-12 00:03:00,1.611,1.611,1.611,1.611,30400000.0
2008-05-12 00:04:00,1.611,1.6121,1.61085,1.6115,362299999.0
2008-05-12 00:05:00,1.6115,1.6115,1.6115,1.6115,24800000.0
2008-05-12 00:06:00,1.6114,1.6122,1.6112,1.6115,74300000.0
2008-05-12 00:07:00,1.6114,1.6115,1.6114,1.6115,9900000.0
2008-05-12 00:08:00,1.61145,1.613,1.6114,1.6128,216999998.0
2008-05-12 00:09:00,1.61285,1.6129,1.612,1.6122,152299999.0
2008-05-12 00:10:00,1.6122,1.6122,1.612,1.612,25200000.0
2008-05-12 00:11:00,1.612,1.612,1.612,1.612,107600000.0
2008-05-12 00:12:00,1.612,1.612,1.612,1.612,47600000.0
2008-05-12 00:13:00,1.61212,1.61228,1.61171,1.61212,589099997.0
2008-05-12 00:14:00,1.61196,1.6123,1.61189,1.6119,381600001.0
2008-05-12 00:15:00,1.612,1.6121,1.612,1.612,87400000.0
2008-05-12 00:16:00,1.612,1.61211,1.61189,1.61189,55100000.0
2008-05-12 00:17:00,1.612,1.612,1.6119,1.612,227200000.0
2008-05-12 00:18:00,1.612,1.612,1.6119,1.612,26000000.0
2008-05-12 00:19:00,1.612,1.612,1.612,1.612,4800000.0
2008-05-12 00:20:00,1.612,1.612,1.612,1.612,20400000.0
2008-05-12 00:21:00,1.612,1.6123,1.612,1.6123,51200000.0
2008-05-12 00:22:00,1.6123,1.6123,1.6123,1.6123,15200000.0
2008-05-12 00:23:00,1.6123,1.6123,1.6123,1.6123,14400000.0
2008-05-12 00:24:00,1.6124,1.6124,1.6124,1.6124,67200000.0
2008-05-12 00:25:00,1.6124,1.6125,1.6123,1.6123,86200001.0
2008-05-12 00:26:00,1.6124,1.6125,1.6124,1.6125,51000000.0
2008-05-12 00:27:00,1.6125,1.6125,1.61245,1.61245,77700000.0
2008-05-12 00:28:00,1.61229,1.61249,1.61221,1.61227,630500014.0
2008-05-12 00:29:00,1.61245,1.6125,1.61245,1.61245,9600000.0
2008-05-12 00:30:00,1.61245,1.61245,1.6119,1.6123,216999998.0
2008-05-12 00:31:00,1.6123,1.61245,1.6123,1.6124,84600001.0
2008-05-12 00:32:00,1.6124,1.6128,1.6123,1.6123,76700000.0
2008-05-12 00:33:00,1.6123,1.61245,1.61219,1.61223,600300008.0
2008-05-12 00:34:00,1.6124,1.6124,1.6124,1.6124,100799994.0
2008-05-12 00:35:00,1.6124,1.6124,1.6124,1.6124,70400000.0
2008-05-12 00:36:00,1.6124,1.6124,1.6124,1.6124,61400000.0
2008-05-12 00:37:00,1.6124,1.6124,1.6124,1.6124,43800000.0
2008-05-12 00:38:00,1.6124,1.6124,1.6124,1.6124,37400000.0
2008-05-12 00:39:00,1.6124,1.6124,1.6124,1.6124,15500000.0
2008-05-12 00:40:00,1.6124,1.6124,1.6124,1.6124,15500000.0
2008-05-12 00:41:00,1.61265,1.6127,1.61235,1.6124,64100000.0
2008-05-12 00:42:00,1.6124,1.6124,1.61195,1.612,142000001.0
2008-05-12 00:43:00,1.612,1.612,1.612,1.612,31700000.0
2008-05-12 00:44:00,1.612,1.612,1.6115,1.6115,127300000.0
2008-05-12 00:45:00,1.6115,1.6116,1.6115,1.6116,15900000.0
2008-05-12 00:46:00,1.6116,1.6117,1.6114,1.6115,143000000.0
2008-05-12 00:47:00,1.6115,1.6117,1.6115,1.6115,201200000.0
2008-05-12 00:48:00,1.6115,1.6122,1.61145,1.6115,136800000.0
2008-05-12 00:49:00,1.6115,1.6115,1.6115,1.6115,1200000.0
2008-05-12 00:50:00,1.6115,1.6116,1.6115,1.6116,308999999.0
2008-05-12 00:51:00,1.6116,1.6118,1.6115,1.6116,212300000.0
2008-05-12 00:52:00,1.6116,1.612,1.6115,1.6116,255599999.0
2008-05-12 00:53:00,1.6116,1.61185,1.6116,1.6116,185599999.0
2008-05-12 00:54:00,1.6117,1.6118,1.6116,1.6116,195199999.0
2008-05-12 00:55:00,1.6116,1.6116,1.61155,1.61155,88800000.0
2008-05-12 00:56:00,1.61155,1.61155,1.61095,1.6113,128999999.0
2008-05-12 00:57:00,1.61125,1.6113,1.6112,1.61125,56000000.0
2008-05-12 00:58:00,1.6113,1.6113,1.6112,1.6112,72000000.0
2008-05-12 00:59:00,1.6112,1.6112,1.6112,1.6112,5600000.0
2008-05-12 01:00:00,1.6112,1.6113,1.6112,1.6113,91999998.0
2008-05-12 01:01:00,1.61135,1.61135,1.61135,1.61135,4800000.0
2008-05-12 01:02:00,1.61092,1.61124,1.61092,1.61119,180799999.0
2008-05-12 01:03:00,1.61125,1.61127,1.61104,1.61104,105999997.0
2008-05-12 01:04:00,1.61105,1.61143,1.61102,1.61102,347399999.0
2008-05-12 01:05:00,1.6114,1.61145,1.6114,1.61145,25700000.0
2008-05-12 01:06:00,1.6115,1.6115,1.6115,1.6115,2400000.0
2008-05-12 01:07:00,1.61113,1.6115,1.61109,1.61141,141299999.0
2008-05-12 01:08:00,1.61123,1.61144,1.61123,1.61144,60900000.0
2008-05-12 01:09:00,1.6115,1.6118,1.6115,1.6115,229099996.0
2008-05-12 01:10:00,1.6115,1.6118,1.6115,1.6118,182399995.0
2008-05-12 01:11:00,1.6118,1.6118,1.6118,1.6118,31200000.0
2008-05-12 01:12:00,1.6118,1.6118,1.61145,1.6117,65200000.0
2008-05-12 01:13:00,1.6117,1.6117,1.61145,1.6115,72400000.0
2008-05-12 01:14:00,1.61129,1.6114,1.61099,1.61128,1779999973.0
2008-05-12 01:15:00,1.6115,1.6116,1.6115,1.6116,8900000.0
2008-05-12 01:16:00,1.6116,1.6116,1.6115,1.6115,135000000.0
2008-05-12 01:17:00,1.6115,1.6115,1.6115,1.6115,17400000.0
2008-05-12 01:18:00,1.6115,1.6115,1.6115,1.6115,5400000.0
2008-05-12 01:19:00,1.6115,1.6115,1.6115,1.6115,61500000.0
2008-05-12 01:20:00,1.61127,1.61158,1.61121,1.61145,109599999.0
2008-05-12 01:21:00,1.6116,1.6116,1.6115,1.6115,59500000.0
2008-05-12 01:22:00,1.6115,1.6115,1.6115,1.6115,15000000.0
2008-05-12 01:23:00,1.6115,1.6116,1.6115,1.6115,65399999.0
2008-05-12 01:24:00,1.6115,1.6115,1.6113,1.6114,172400000.0
2008-05-12 01:25:00,1.6114,1.6114,1.6112,1.6112,183600000.0
2008-05-12 01:26:00,1.6112,1.6112,1.61095,1.6111,567600000.0
2008-05-12 01:27:00,1.6111,1.6111,1.6111,1.6111,15200000.0
2008-05-12 01:28:00,1.6111,1.6115,1.611,1.61125,65100000.0
2008-05-12 01:29:00,1.6113,1.6115,1.61125,1.6115,170100000.0
2008-05-12 01:30:00,1.6116,1.6119,1.6116,1.6119,134800000.0
2008-05-12 01:31:00,1.6119,1.6119,1.6117,1.6117,108799999.0
2008-05-12 01:32:00,1.6117,1.6117,1.61135,1.6114,94700001.0
2008-05-12 01:33:00,1.6114,1.6114,1.6112,1.6112,55400000.0
2008-05-12 01:34:00,1.6112,1.6113,1.6112,1.6113,187600001.0
2008-05-12 01:35:00,1.6113,1.6113,1.61105,1.6111,145800001.0
2008-05-12 01:36:00,1.6111,1.6114,1.6099,1.6102,561000001.0
2008-05-12 01:37:00,1.6102,1.61045,1.6101,1.6103,183800000.0
2008-05-12 01:38:00,1.61045,1.61045,1.6103,1.6103,41000000.0
2008-05-12 01:39:00,1.6103,1.6104,1.6103,1.6104,17300000.0
2008-05-12 01:40:00,1.6098,1.6102,1.6098,1.61008,252700001.0
2008-05-12 01:41:00,1.6104,1.6105,1.6104,1.6105,100300000.0
2008-05-12 01:42:00,1.6105,1.6107,1.6105,1.6107,84200000.0
2008-05-12 01:43:00,1.6107,1.6107,1.6107,1.6107,32000000.0
2008-05-12 01:44:00,1.6108,1.611,1.6108,1.6108,44900000.0
2008-05-12 01:45:00,1.6108,1.6108,1.6108,1.6108,6000000.0
2008-05-12 01:46:00,1.6108,1.6108,1.6108,1.6108,41200000.0
2008-05-12 01:47:00,1.6108,1.6108,1.6108,1.6108,11900000.0
2008-05-12 01:48:00,1.61085,1.61085,1.6108,1.61085,6700000.0
2008-05-12 01:49:00,1.6109,1.611,1.6109,1.611,149300002.0
2008-05-12 01:50:00,1.611,1.611,1.611,1.611,33500000.0
2008-05-12 01:51:00,1.611,1.61105,1.611,1.61105,116800000.0
2008-05-12 01:52:00,1.611,1.6111,1.611,1.61105,12500000.0
2008-05-12 01:53:00,1.61105,1.6112,1.61105,1.6112,2300000.0
2008-05-12 01:54:00,1.6108,1.61098,1.6108,1.61092,265700000.0
2008-05-12 01:55:00,1.6112,1.6112,1.6109,1.611,19600000.0
2008-05-12 01:56:00,1.611,1.611,1.611,1.611,78000000.0
2008-05-12 01:57:00,1.611,1.611,1.611,1.611,32000000.0
2008-05-12 01:58:00,1.611,1.61105,1.611,1.61105,16900000.0
2008-05-12 01:59:00,1.61105,1.61105,1.61105,1.61105,200000.0
2008-05-12 02:00:00,1.61105,1.6115,1.61105,1.6115,105599999.0
2008-05-12 02:01:00,1.6115,1.6115,1.6113,1.6114,41400000.0
2008-05-12 02:02:00,1.6114,1.6115,1.61135,1.6115,13200000.0
2008-05-12 02:03:00,1.6115,1.6115,1.61125,1.6115,38000000.0
2008-05-12 02:04:00,1.61145,1.61145,1.61115,1.61115,2100000.0
2008-05-12 02:05:00,1.61115,1.61115,1.6111,1.6111,14300000.0
2008-05-12 02:06:00,1.6111,1.6111,1.6111,1.6111,3500000.0
2008-05-12 02:07:00,1.61115,1.61115,1.61115,1.61115,300000.0
2008-05-12 02:08:00,1.61115,1.61115,1.61115,1.61115,300000.0
2008-05-12 02:09:00,1.61115,1.61115,1.61045,1.6108,75650000.0
2008-05-12 02:10:00,1.6108,1.6108,1.6108,1.6108,77949999.0
2008-05-12 02:11:00,1.6108,1.6108,1.6108,1.6108,200000.0
2008-05-12 02:12:00,1.6107,1.61085,1.6107,1.61085,5150000.0
2008-05-12 02:13:00,1.61085,1.61085,1.61085,1.61085,200000.0
2008-05-12 02:14:00,1.61085,1.61085,1.61085,1.61085,1400000.0
2008-05-12 02:15:00,1.61085,1.61085,1.61085,1.61085,400000.0
2008-05-12 02:16:00,1.61085,1.61085,1.6107,1.6108,107000005.0
2008-05-12 02:17:00,1.6108,1.6108,1.6108,1.6108,40500000.0
2008-05-12 02:18:00,1.6108,1.6108,1.6108,1.6108,15500000.0
2008-05-12 02:19:00,1.6108,1.61085,1.6108,1.61085,39650002.0
2008-05-12 02:20:00,1.61085,1.61095,1.61085,1.61095,750000.0
2008-05-12 02:21:00,1.61095,1.61095,1.61095,1.61095,1050000.0
2008-05-12 02:22:00,1.61095,1.611,1.61095,1.611,26150000.0
2008-05-12 02:23:00,1.611,1.611,1.611,1.611,43500000.0
2008-05-12 02:24:00,1.611,1.6111,1.611,1.6111,32200000.0
2008-05-12 02:25:00,1.6111,1.6112,1.6111,1.6112,13800000.0
2008-05-12 02:26:00,1.6112,1.6112,1.6112,1.6112,15600000.0
2008-05-12 02:27:00,1.6112,1.61125,1.6112,1.61125,196599999.0
2008-05-12 02:28:00,1.61125,1.6113,1.61125,1.6113,700000.0
2008-05-12 02:29:00,1.61135,1.6115,1.61135,1.6115,2650000.0
2008-05-12 02:30:00,1.6115,1.6117,1.6107,1.6108,232400000.0
2008-05-12 02:31:00,1.6108,1.6112,1.6108,1.6112,168700000.0
2008-05-12 02:32:00,1.6112,1.6112,1.6112,1.6112,69699998.0
2008-05-12 02:33:00,1.6112,1.6115,1.6112,1.6112,62000000.0
2008-05-12 02:34:00,1.6112,1.6115,1.6111,1.6115,195200000.0
2008-05-12 02:35:00,1.6115,1.6116,1.6115,1.6115,49500000.0
2008-05-12 02:36:00,1.6115,1.6115,1.6115,1.6115,800000.0
2008-05-12 02:37:00,1.6115,1.6115,1.6112,1.6112,67499999.0
2008-05-12 02:38:00,1.61125,1.61125,1.611,1.6112,67040000.0
2008-05-12 02:39:00,1.61115,1.6113,1.61115,1.6113,82160000.0
2008-05-12 02:40:00,1.6113,1.6114,1.6113,1.6113,100800000.0
2008-05-12 02:41:00,1.6113,1.6113,1.6113,1.6113,83900000.0
2008-05-12 02:42:00,1.6113,1.6115,1.6113,1.6115,46900000.0
2008-05-12 02:43:00,1.61145,1.6117,1.61145,1.61165,61900000.0
2008-05-12 02:44:00,1.61165,1.6117,1.6116,1.6117,248199997.0
2008-05-12 02:45:00,1.6117,1.61185,1.6116,1.6116,239980000.0
2008-05-12 02:46:00,1.6115,1.6123,1.61075,1.6123,101880000.0
2008-05-12 02:47:00,1.6123,1.61235,1.6119,1.6121,595820000.0
2008-05-12 02:48:00,1.6121,1.6122,1.6119,1.6122,180500000.0
2008-05-12 02:49:00,1.6122,1.61285,1.612,1.6125,454780002.0
2008-05-12 02:50:00,1.6125,1.6125,1.61185,1.6122,178199999.0
2008-05-12 02:51:00,1.6123,1.6125,1.6121,1.6125,280500001.0
2008-05-12 02:52:00,1.6125,1.6125,1.612,1.6123,436400000.0
2008-05-12 02:53:00,1.61225,1.6127,1.6119,1.6125,257339999.0
2008-05-12 02:54:00,1.6125,1.6126,1.6121,1.6123,485300001.0
2008-05-12 02:55:00,1.61235,1.6127,1.6122,1.6124,244680000.0
2008-05-12 02:56:00,1.6124,1.6128,1.6123,1.6124,70200000.0
2008-05-12 02:57:00,1.6124,1.6128,1.61235,1.6125,118799999.0
2008-05-12 02:58:00,1.6125,1.6126,1.61235,1.6124,219299998.0
2008-05-12 02:59:00,1.6125,1.6126,1.6124,1.6126,361079999.0
2008-05-12 03:00:00,1.6125,1.61275,1.6124,1.6125,153800000.0
2008-05-12 03:01:00,1.6125,1.6127,1.6124,1.6125,296960000.0
2008-05-12 03:02:00,1.6125,1.6125,1.6124,1.6124,140780000.0
2008-05-12 03:03:00,1.6124,1.6125,1.61215,1.61225,577479999.0
2008-05-12 03:04:00,1.6123,1.6123,1.6121,1.6122,374899998.0
2008-05-12 03:05:00,1.6122,1.6126,1.6122,1.6126,203200001.0
2008-05-12 03:06:00,1.6126,1.6126,1.6125,1.6125,286300000.0
2008-05-12 03:07:00,1.6126,1.6126,1.6125,1.6125,94300000.0
2008-05-12 03:08:00,1.6125,1.61255,1.6125,1.6125,113380000.0
2008-05-12 03:09:00,1.6125,1.6126,1.6125,1.6125,534099998.0
2008-05-12 03:10:00,1.61265,1.6128,1.61265,1.6127,137900000.0
2008-05-12 03:11:00,1.6127,1.6129,1.6127,1.6128,150300000.0
2008-05-12 03:12:00,1.6127,1.6129,1.6127,1.6129,165100000.0
2008-05-12 03:13:00,1.6129,1.6129,1.6127,1.6127,86000000.0
2008-05-12 03:14:00,1.6127,1.613,1.6127,1.6127,634859999.0
2008-05-12 03:15:00,1.6128,1.6128,1.6127,1.6127,111400001.0
2008-05-12 03:16:00,1.6127,1.6129,1.6127,1.6129,94860003.0
2008-05-12 03:17:00,1.6129,1.613,1.6129,1.613,18700000.0
2008-05-12 03:18:00,1.613,1.613,1.613,1.613,246599998.0
2008-05-12 03:19:00,1.613,1.613,1.613,1.613,313700000.0
2008-05-12 03:20:00,1.6131,1.6131,1.613,1.6131,50399998.0
2008-05-12 03:21:00,1.6131,1.6131,1.6129,1.6131,17200000.0
2008-05-12 03:22:00,1.6131,1.6131,1.6129,1.613,59680000.0
2008-05-12 03:23:00,1.6131,1.6131,1.61275,1.6129,250500000.0
2008-05-12 03:24:00,1.6129,1.6129,1.6126,1.6128,259079999.0
2008-05-12 03:25:00,1.6128,1.6128,1.6128,1.6128,2700000.0
2008-05-12 03:26:00,1.6128,1.61285,1.61265,1.6127,136100001.0
2008-05-12 03:27:00,1.6127,1.6127,1.6127,1.6127,70800000.0
2008-05-12 03:28:00,1.61275,1.6128,1.61275,1.6128,7500000.0
2008-05-12 03:29:00,1.6128,1.6128,1.6128,1.6128,4800000.0
2008-05-12 03:30:00,1.6128,1.6128,1.6128,1.6128,20400000.0
2008-05-12 03:31:00,1.61275,1.61275,1.61105,1.6123,653959998.0
2008-05-12 03:32:00,1.6124,1.61255,1.6122,1.6123,301020002.0
2008-05-12 03:33:00,1.6123,1.6126,1.6123,1.6125,90600000.0
2008-05-12 03:34:00,1.6125,1.6125,1.6119,1.6121,428379998.0
2008-05-12 03:35:00,1.6121,1.6124,1.612,1.612,310599999.0
2008-05-12 03:36:00,1.612,1.61235,1.612,1.6121,343200000.0
2008-05-12 03:37:00,1.6121,1.6122,1.612,1.6121,320379998.0
2008-05-12 03:38:00,1.6121,1.6121,1.61185,1.6121,327400000.0
2008-05-12 03:39:00,1.6121,1.6121,1.6117,1.6117,653260002.0
2008-05-12 03:40:00,1.6117,1.6117,1.61115,1.6117,137139999.0
2008-05-12 03:41:00,1.6118,1.612,1.6117,1.612,277780000.0
2008-05-12 03:42:00,1.612,1.6121,1.612,1.6121,107900000.0
2008-05-12 03:43:00,1.6121,1.6121,1.6121,1.6121,62300000.0
2008-05-12 03:44:00,1.6121,1.6121,1.6121,1.6121,459900000.0
2008-05-12 03:45:00,1.6121,1.6121,1.6118,1.6118,179700000.0
2008-05-12 03:46:00,1.6118,1.612,1.61175,1.6119,150600000.0
2008-05-12 03:47:00,1.6119,1.6119,1.61165,1.61165,43900000.0
2008-05-12 03:48:00,1.6117,1.6118,1.6117,1.6117,100860000.0
2008-05-12 03:49:00,1.6117,1.6118,1.6117,1.6118,36100000.0
2008-05-12 03:50:00,1.6118,1.6118,1.6117,1.6118,25360000.0
2008-05-12 03:51:00,1.6118,1.6118,1.6118,1.6118,116100000.0
2008-05-12 03:52:00,1.6118,1.6118,1.6118,1.6118,54500000.0
2008-05-12 03:53:00,1.6118,1.6119,1.6118,1.6118,228799999.0
2008-05-12 03:54:00,1.6118,1.612,1.6118,1.612,9000000.0
2008-05-12 03:55:00,1.61192,1.61192,1.61156,1.61165,13000000.0
2008-05-12 03:56:00,1.61157,1.61188,1.61157,1.61188,1400000.0
2008-05-12 03:57:00,1.61185,1.61185,1.61145,1.61145,3000000.0
2008-05-12 03:58:00,1.612,1.612,1.612,1.612,8100000.0
2008-05-12 03:59:00,1.612,1.612,1.612,1.612,3100000.0
2008-05-12 04:00:00,1.61195,1.612,1.61195,1.612,22700000.0
2008-05-12 04:01:00,1.612,1.6121,1.612,1.612,53300000.0
2008-05-12 04:02:00,1.612,1.612,1.612,1.612,53000000.0
2008-05-12 04:03:00,1.612,1.6121,1.612,1.6121,233800001.0
2008-05-12 04:04:00,1.6121,1.6121,1.61195,1.61205,286900005.0
2008-05-12 04:05:00,1.612,1.6122,1.612,1.6122,91800000.0
2008-05-12 04:06:00,1.6122,1.6122,1.61215,1.6122,58400000.0
2008-05-12 04:07:00,1.6122,1.6122,1.6121,1.6121,143200000.0
2008-05-12 04:08:00,1.6121,1.6122,1.6121,1.61215,348000000.0
2008-05-12 04:09:00,1.6122,1.6122,1.61215,1.6122,168800000.0
2008-05-12 04:10:00,1.6122,1.6122,1.6121,1.6121,173600006.0
2008-05-12 04:11:00,1.6121,1.61215,1.6121,1.61215,23500000.0
2008-05-12 04:12:00,1.61215,1.61235,1.61205,1.6122,217600000.0
2008-05-12 04:13:00,1.6123,1.6124,1.6122,1.6124,70299999.0
2008-05-12 04:14:00,1.6124,1.6124,1.6123,1.6123,41199999.0
2008-05-12 04:15:00,1.6123,1.6123,1.6122,1.6123,43900000.0
2008-05-12 04:16:00,1.6123,1.6124,1.6121,1.6123,356899997.0
2008-05-12 04:17:00,1.6123,1.61245,1.6122,1.6122,410999998.0
2008-05-12 04:18:00,1.6122,1.6122,1.6121,1.6121,50200000.0
2008-05-12 04:19:00,1.6121,1.6121,1.6121,1.6121,21100000.0
2008-05-12 04:20:00,1.6121,1.6122,1.6121,1.6121,317300000.0
2008-05-12 04:21:00,1.6121,1.6121,1.6121,1.6121,18700001.0
2008-05-12 04:22:00,1.61191,1.61191,1.61183,1.6119,81500000.0
2008-05-12 04:23:00,1.6121,1.6121,1.6121,1.6121,18700001.0
2008-05-12 04:24:00,1.6121,1.6121,1.6121,1.6121,18700001.0
2008-05-12 04:25:00,1.6119,1.61204,1.61171,1.61181,50400000.0
2008-05-12 04:26:00,1.6121,1.61215,1.6121,1.6121,43000000.0
2008-05-12 04:27:00,1.6121,1.6122,1.6121,1.6121,80600000.0
2008-05-12 04:28:00,1.61163,1.61189,1.61163,1.61188,116200000.0
2008-05-12 04:29:00,1.6121,1.6121,1.6121,1.6121,62999999.0
2008-05-12 04:30:00,1.61169,1.61213,1.61169,1.61201,76399999.0
2008-05-12 04:31:00,1.61185,1.61185,1.61158,1.61158,75999998.0
2008-05-12 04:32:00,1.61172,1.61204,1.61172,1.61195,47600000.0
2008-05-12 04:33:00,1.61192,1.61201,1.61168,1.61201,60700000.0
2008-05-12 04:34:00,1.6121,1.6121,1.6121,1.6121,46199999.0
2008-05-12 04:35:00,1.61195,1.612,1.61179,1.612,116300001.0
2008-05-12 04:36:00,1.6121,1.6121,1.6121,1.6121,17900000.0
2008-05-12 04:37:00,1.6121,1.6121,1.6121,1.6121,122999995.0
2008-05-12 04:38:00,1.6121,1.6121,1.6121,1.6121,185699996.0
2008-05-12 04:39:00,1.6121,1.6121,1.6121,1.6121,237899995.0
2008-05-12 04:40:00,1.6121,1.6121,1.6121,1.6121,278000000.0
2008-05-12 04:41:00,1.6121,1.6121,1.6121,1.6121,222500000.0
2008-05-12 04:42:00,1.6121,1.6121,1.6121,1.6121,61500000.0
2008-05-12 04:43:00,1.6121,1.6121,1.6121,1.6121,158400000.0
2008-05-12 04:44:00,1.6121,1.6121,1.6117,1.6117,386380000.0
2008-05-12 04:45:00,1.6118,1.6118,1.6118,1.6118,60000000.0
2008-05-12 04:46:00,1.6119,1.6119,1.6118,1.6118,547400000.0
2008-05-12 04:47:00,1.6118,1.6125,1.6118,1.61235,312960000.0
2008-05-12 04:48:00,1.61235,1.6129,1.61235,1.6129,208100000.0
2008-05-12 04:49:00,1.6129,1.6133,1.6128,1.613,470900003.0
2008-05-12 04:50:00,1.61305,1.61325,1.61295,1.613,230800001.0
2008-05-12 04:51:00,1.613,1.6131,1.6124,1.6128,836100000.0
2008-05-12 04:52:00,1.6128,1.613,1.6128,1.613,185699999.0
2008-05-12 04:53:00,1.613,1.613,1.6126,1.6126,597100003.0
2008-05-12 04:54:00,1.6126,1.6128,1.6122,1.6125,797000024.0
2008-05-12 04:55:00,1.6125,1.6126,1.6125,1.6125,331300002.0
2008-05-12 04:56:00,1.6125,1.6125,1.6125,1.6125,174700005.0
2008-05-12 04:57:00,1.6125,1.6127,1.6123,1.6124,517600003.0
2008-05-12 04:58:00,1.6124,1.6131,1.61235,1.613,705239996.0
2008-05-12 04:59:00,1.6131,1.6132,1.613,1.6131,194300000.0
2008-05-12 05:00:00,1.61315,1.6135,1.6129,1.6133,441899999.0
2008-05-12 05:01:00,1.61325,1.6135,1.613,1.6135,307299999.0
2008-05-12 05:02:00,1.6136,1.6136,1.61305,1.6135,398799999.0
2008-05-12 05:03:00,1.6135,1.61365,1.6134,1.6135,223400000.0
2008-05-12 05:04:00,1.6135,1.6142,1.61345,1.6137,490400000.0
2008-05-12 05:05:00,1.6137,1.61375,1.61355,1.6136,157900000.0
2008-05-12 05:06:00,1.6136,1.6137,1.61315,1.6135,210800000.0
2008-05-12 05:07:00,1.6134,1.6136,1.6133,1.6133,103800001.0
2008-05-12 05:08:00,1.6133,1.6135,1.6133,1.6133,97699999.0
2008-05-12 05:09:00,1.6133,1.6135,1.6133,1.6135,143400000.0
2008-05-12 05:10:00,1.6135,1.6137,1.6135,1.6135,171000000.0
2008-05-12 05:11:00,1.6135,1.6136,1.613,1.6133,695000000.0
2008-05-12 05:12:00,1.6133,1.6134,1.6133,1.6133,72500000.0
2008-05-12 05:13:00,1.6133,1.6134,1.6132,1.6133,185800000.0
2008-05-12 05:14:00,1.6134,1.6134,1.6133,1.6133,27900000.0
2008-05-12 05:15:00,1.6133,1.6133,1.6132,1.6133,54100000.0
2008-05-12 05:16:00,1.61325,1.6133,1.6132,1.6133,80700000.0
2008-05-12 05:17:00,1.61325,1.6133,1.61295,1.613,145800000.0
2008-05-12 05:18:00,1.613,1.6131,1.613,1.613,62700000.0
2008-05-12 05:19:00,1.613,1.613,1.6129,1.6129,101000000.0
2008-05-12 05:20:00,1.6125,1.61272,1.6125,1.61268,31600000.0
2008-05-12 05:21:00,1.6129,1.613,1.6129,1.613,55800000.0
2008-05-12 05:22:00,1.613,1.61335,1.613,1.61335,390199996.0
2008-05-12 05:23:00,1.6133,1.6133,1.6131,1.6131,468579999.0
2008-05-12 05:24:00,1.6131,1.6133,1.6131,1.6131,215259999.0
2008-05-12 05:25:00,1.6131,1.6132,1.6131,1.6132,106700000.0
2008-05-12 05:26:00,1.61335,1.61355,1.61325,1.6135,67100000.0
2008-05-12 05:27:00,1.6135,1.6136,1.6132,1.6132,286500000.0
2008-05-12 05:28:00,1.6132,1.6133,1.6132,1.6133,166900000.0
2008-05-12 05:29:00,1.6133,1.6133,1.6132,1.6132,143700000.0
2008-05-12 05:30:00,1.6132,1.6132,1.613,1.6131,411380000.0
2008-05-12 05:31:00,1.6131,1.6133,1.613,1.6133,130300000.0
2008-05-12 05:32:00,1.6133,1.6133,1.6129,1.61325,86400000.0
2008-05-12 05:33:00,1.6133,1.6134,1.613,1.61315,208800000.0
2008-05-12 05:34:00,1.6132,1.6132,1.61295,1.6131,251380000.0
2008-05-12 05:35:00,1.6131,1.6131,1.6131,1.6131,266300000.0
2008-05-12 05:36:00,1.6131,1.6132,1.6131,1.6131,388500000.0
2008-05-12 05:37:00,1.6131,1.6138,1.6131,1.61375,187500000.0
2008-05-12 05:38:00,1.6138,1.6138,1.6135,1.6135,290399999.0
2008-05-12 05:39:00,1.6136,1.61375,1.6131,1.61375,274200000.0
2008-05-12 05:40:00,1.61375,1.6138,1.61345,1.6137,358900000.0
2008-05-12 05:41:00,1.61375,1.61375,1.6135,1.6137,247400000.0
2008-05-12 05:42:00,1.6137,1.6138,1.6136,1.6138,68000000.0
2008-05-12 05:43:00,1.6138,1.6138,1.6134,1.6136,460700001.0
2008-05-12 05:44:00,1.6136,1.6137,1.61355,1.61365,221900000.0
2008-05-12 05:45:00,1.61365,1.61365,1.6131,1.6135,244900000.0
2008-05-12 05:46:00,1.6135,1.6135,1.6132,1.6133,76100000.0
2008-05-12 05:47:00,1.6133,1.6133,1.6133,1.6133,23500000.0
2008-05-12 05:48:00,1.6133,1.6135,1.6133,1.6135,49800000.0
2008-05-12 05:49:00,1.6135,1.6135,1.61325,1.6133,139000000.0
2008-05-12 05:50:00,1.6133,1.6137,1.6133,1.6133,139000000.0
2008-05-12 05:51:00,1.6133,1.6133,1.6133,1.6133,29700000.0
2008-05-12 05:52:00,1.6133,1.6135,1.61325,1.61325,188300000.0
2008-05-12 05:53:00,1.6133,1.6133,1.6133,1.6133,5100000.0
2008-05-12 05:54:00,1.6133,1.6137,1.6133,1.6135,164100000.0
2008-05-12 05:55:00,1.61326,1.61341,1.61317,1.61341,9300000.0
2008-05-12 05:56:00,1.6135,1.6135,1.6132,1.6133,109400000.0
2008-05-12 05:57:00,1.6133,1.6134,1.6133,1.6134,28600000.0
2008-05-12 05:58:00,1.6133,1.6134,1.6133,1.6133,75300000.0
2008-05-12 05:59:00,1.6133,1.6137,1.61315,1.6135,201300000.0
2008-05-12 06:00:00,1.6135,1.6135,1.6132,1.6134,63899999.0
2008-05-12 06:01:00,1.61315,1.6134,1.61315,1.6134,163900000.0
2008-05-12 06:02:00,1.6134,1.6134,1.61315,1.6132,85100000.0
2008-05-12 06:03:00,1.6132,1.6132,1.6132,1.6132,548899996.0
2008-05-12 06:04:00,1.6132,1.6134,1.61315,1.6132,569500000.0
2008-05-12 06:05:00,1.6132,1.6132,1.6132,1.6132,283300000.0
2008-05-12 06:06:00,1.6132,1.6133,1.6132,1.6132,335499997.0
2008-05-12 06:07:00,1.6132,1.6132,1.6132,1.6132,17100000.0
2008-05-12 06:08:00,1.6132,1.6132,1.6132,1.6132,34200000.0
2008-05-12 06:09:00,1.6132,1.6132,1.6128,1.613,153800000.0
2008-05-12 06:10:00,1.613,1.613,1.613,1.613,220300000.0
2008-05-12 06:11:00,1.613,1.613,1.613,1.613,184200000.0
2008-05-12 06:12:00,1.613,1.6131,1.613,1.6131,422800000.0
2008-05-12 06:13:00,1.6131,1.6135,1.6131,1.6135,616399998.0
2008-05-12 06:14:00,1.6135,1.6136,1.6133,1.6134,209259348.0
2008-05-12 06:15:00,1.6134,1.6134,1.61305,1.6131,165429670.0
2008-05-12 06:16:00,1.6131,1.6131,1.6131,1.6131,199499998.0
2008-05-12 06:17:00,1.6131,1.6131,1.6131,1.6131,92100000.0
2008-05-12 06:18:00,1.6131,1.61325,1.6131,1.6131,292299995.0
2008-05-12 06:19:00,1.6131,1.6131,1.6131,1.6131,127699999.0
2008-05-12 06:20:00,1.6131,1.6131,1.6131,1.6131,358300000.0
2008-05-12 06:21:00,1.6131,1.6131,1.6131,1.6131,25500000.0
2008-05-12 06:22:00,1.6131,1.6131,1.6131,1.6131,63899999.0
2008-05-12 06:23:00,1.6131,1.6131,1.6131,1.6131,170399998.0
2008-05-12 06:24:00,1.6131,1.6131,1.6131,1.6131,54300000.0
2008-05-12 06:25:00,1.6131,1.6131,1.6131,1.6131,105600000.0
2008-05-12 06:26:00,1.61292,1.61307,1.61292,1.61307,7400000.0
2008-05-12 06:27:00,1.6131,1.6131,1.6131,1.6131,18200000.0
2008-05-12 06:28:00,1.6131,1.6131,1.61305,1.61305,2800000.0
2008-05-12 06:29:00,1.6131,1.6131,1.61305,1.61305,16000000.0
2008-05-12 06:30:00,1.6131,1.6131,1.6131,1.6131,800000.0
2008-05-12 06:31:00,1.6131,1.6131,1.6131,1.6131,71400000.0
2008-05-12 06:32:00,1.6131,1.6131,1.6131,1.6131,205200000.0
2008-05-12 06:33:00,1.61325,1.6135,1.6131,1.6135,383100001.0
2008-05-12 06:34:00,1.6135,1.6135,1.61325,1.6134,103200000.0
2008-05-12 06:35:00,1.6134,1.6135,1.6134,1.6134,279900007.0
2008-05-12 06:36:00,1.6134,1.6134,1.6134,1.6134,17100000.0
2008-05-12 06:37:00,1.6134,1.6134,1.6134,1.6134,186100003.0
2008-05-12 06:38:00,1.6134,1.6139,1.6134,1.6139,209599999.0
2008-05-12 06:39:00,1.6138,1.6139,1.6136,1.6138,148600000.0
2008-05-12 06:40:00,1.6138,1.6138,1.61355,1.6138,50900000.0
2008-05-12 06:41:00,1.6138,1.6138,1.61375,1.61375,31200000.0
2008-05-12 06:42:00,1.61375,1.614,1.61375,1.6138,96200000.0
2008-05-12 06:43:00,1.61385,1.61385,1.61385,1.61385,7200000.0
2008-05-12 06:44:00,1.6139,1.614,1.6139,1.614,32200000.0
2008-05-12 06:45:00,1.6139,1.614,1.61385,1.6139,32100000.0
2008-05-12 06:46:00,1.61349,1.61383,1.61349,1.61375,9000000.0
2008-05-12 06:47:00,1.614,1.614,1.614,1.614,400000.0
2008-05-12 06:48:00,1.614,1.6141,1.614,1.614,14300000.0
2008-05-12 06:49:00,1.61405,1.6141,1.614,1.614,27300000.0
2008-05-12 06:50:00,1.61405,1.6141,1.61405,1.6141,4400000.0
2008-05-12 06:51:00,1.614,1.614,1.6138,1.6139,64900000.0
2008-05-12 06:52:00,1.61334,1.61372,1.61334,1.61358,14000000.0
2008-05-12 06:53:00,1.6139,1.614,1.6139,1.6139,19200000.0
2008-05-12 06:54:00,1.6139,1.6139,1.6139,1.6139,4800000.0
2008-05-12 06:55:00,1.61373,1.61373,1.61333,1.61373,8100000.0
2008-05-12 06:56:00,1.61369,1.61384,1.61348,1.61384,12700000.0
2008-05-12 06:57:00,1.61374,1.61375,1.61328,1.61357,22100000.0
2008-05-12 06:58:00,1.6137,1.61383,1.61351,1.6137,26500000.0
2008-05-12 06:59:00,1.6139,1.614,1.6139,1.61395,34400000.0
2008-05-12 07:00:00,1.61395,1.614,1.6139,1.61395,80499999.0
2008-05-12 07:01:00,1.6139,1.6139,1.6138,1.6138,82000000.0
2008-05-12 07:02:00,1.6138,1.6138,1.6138,1.6138,14400000.0
2008-05-12 07:03:00,1.61364,1.61364,1.61324,1.61348,3700000.0
2008-05-12 07:04:00,1.61342,1.61363,1.61327,1.61327,18800000.0
2008-05-12 07:05:00,1.6138,1.6138,1.6137,1.6137,24900000.0
2008-05-12 07:06:00,1.6137,1.6137,1.6133,1.6133,227900000.0
2008-05-12 07:07:00,1.6134,1.6135,1.6133,1.6133,438400000.0
2008-05-12 07:08:00,1.6133,1.6135,1.6133,1.6133,182400000.0
2008-05-12 07:09:00,1.6134,1.6135,1.6133,1.6133,144800000.0
2008-05-12 07:10:00,1.6133,1.6133,1.6133,1.6133,34500000.0
2008-05-12 07:11:00,1.6134,1.6136,1.61325,1.6133,401499998.0
2008-05-12 07:12:00,1.6133,1.6133,1.6133,1.6133,197399998.0
2008-05-12 07:13:00,1.6133,1.6133,1.6133,1.6133,111899997.0
2008-05-12 07:14:00,1.6133,1.6133,1.6133,1.6133,123599996.0
2008-05-12 07:15:00,1.6133,1.6133,1.6133,1.6133,151800000.0
2008-05-12 07:16:00,1.6133,1.6133,1.6133,1.6133,144000000.0
2008-05-12 07:17:00,1.6133,1.6133,1.6133,1.6133,19800000.0
2008-05-12 07:18:00,1.6133,1.6133,1.6133,1.6133,32100000.0
2008-05-12 07:19:00,1.6133,1.6133,1.6133,1.6133,96300000.0
2008-05-12 07:20:00,1.6133,1.6133,1.6133,1.6133,14400000.0
2008-05-12 07:21:00,1.6133,1.6133,1.6133,1.6133,45600000.0
2008-05-12 07:22:00,1.6133,1.6133,1.61305,1.61305,25900000.0
2008-05-12 07:23:00,1.6131,1.6131,1.6131,1.6131,134999998.0
2008-05-12 07:24:00,1.6131,1.6131,1.613,1.613,407499996.0
2008-05-12 07:25:00,1.613,1.6133,1.613,1.6132,248599994.0
2008-05-12 07:26:00,1.61335,1.6134,1.61335,1.6134,1500000.0
2008-05-12 07:27:00,1.61335,1.61335,1.61325,1.6133,1200000.0
2008-05-12 07:28:00,1.61335,1.61335,1.61315,1.6132,1800000.0
2008-05-12 07:29:00,1.61335,1.6134,1.61335,1.61335,1500000.0
2008-05-12 07:30:00,1.61303,1.6134,1.61287,1.61311,11200000.0
2008-05-12 07:31:00,1.61335,1.6136,1.61335,1.61335,196600000.0
2008-05-12 07:32:00,1.6134,1.6134,1.61335,1.61335,600000.0
2008-05-12 07:33:00,1.61327,1.61331,1.61292,1.61295,23500000.0
2008-05-12 07:34:00,1.6133,1.61335,1.6133,1.61335,900000.0
2008-05-12 07:35:00,1.6133,1.61333,1.6129,1.61323,2400000.0
2008-05-12 07:36:00,1.61314,1.61314,1.61281,1.61281,7000000.0
2008-05-12 07:37:00,1.61287,1.61343,1.61287,1.61323,3800000.0
2008-05-12 07:38:00,1.6134,1.6134,1.6133,1.6134,16800000.0
2008-05-12 07:39:00,1.6134,1.6137,1.6134,1.61355,84000000.0
2008-05-12 07:40:00,1.6136,1.6137,1.6136,1.61365,1300000.0
2008-05-12 07:41:00,1.6136,1.61375,1.6135,1.61365,95400001.0
2008-05-12 07:42:00,1.6136,1.6137,1.6136,1.6136,37900000.0
2008-05-12 07:43:00,1.6136,1.61365,1.6136,1.61365,2100000.0
2008-05-12 07:44:00,1.6137,1.61375,1.6136,1.61365,14100000.0
2008-05-12 07:45:00,1.6137,1.6139,1.6136,1.6137,84499999.0
2008-05-12 07:46:00,1.61375,1.61385,1.61375,1.61375,15800000.0
2008-05-12 07:47:00,1.61375,1.61375,1.6136,1.61365,4200000.0
2008-05-12 07:48:00,1.6136,1.6136,1.6136,1.6136,300000.0
2008-05-12 07:49:00,1.6137,1.6138,1.6136,1.6138,142200000.0
2008-05-12 07:50:00,1.61375,1.6139,1.61365,1.61365,57600000.0
2008-05-12 07:51:00,1.6136,1.61365,1.6135,1.61365,4200000.0
2008-05-12 07:52:00,1.6137,1.6138,1.6136,1.6136,90599999.0
2008-05-12 07:53:00,1.6136,1.61375,1.6136,1.6137,183100000.0
2008-05-12 07:54:00,1.6137,1.6137,1.6137,1.6137,70200000.0
2008-05-12 07:55:00,1.6137,1.6137,1.6137,1.6137,37500000.0
2008-05-12 07:56:00,1.61365,1.6139,1.6135,1.6138,76599998.0
2008-05-12 07:57:00,1.6138,1.6138,1.61365,1.6137,21900000.0
2008-05-12 07:58:00,1.6137,1.6137,1.6134,1.6135,45499999.0
2008-05-12 07:59:00,1.6136,1.6142,1.6136,1.61415,98100000.0
2008-05-12 08:00:00,1.61415,1.61415,1.6138,1.61385,106580001.0
2008-05-12 08:01:00,1.61375,1.6139,1.61365,1.61365,7800000.0
2008-05-12 08:02:00,1.61375,1.6138,1.6135,1.61355,26500000.0
2008-05-12 08:03:00,1.61365,1.6139,1.6135,1.6139,419399996.0
2008-05-12 08:04:00,1.6139,1.6139,1.61365,1.61375,41200000.0
2008-05-12 08:05:00,1.61375,1.6139,1.6136,1.6138,259460000.0
2008-05-12 08:06:00,1.6137,1.6138,1.6137,1.61375,193299999.0
2008-05-12 08:07:00,1.61375,1.61375,1.6134,1.6137,86100000.0
2008-05-12 08:08:00,1.6137,1.6142,1.61355,1.61395,255400000.0
2008-05-12 08:09:00,1.614,1.61405,1.6137,1.61375,86000000.0
2008-05-12 08:10:00,1.6138,1.61425,1.61375,1.61395,173340000.0
2008-05-12 08:11:00,1.61395,1.6141,1.61385,1.614,45200000.0
2008-05-12 08:12:00,1.61395,1.6142,1.61395,1.6141,123280000.0
2008-05-12 08:13:00,1.6141,1.61425,1.6139,1.6141,261980000.0
2008-05-12 08:14:00,1.61405,1.61405,1.61365,1.6137,176660000.0
2008-05-12 08:15:00,1.6137,1.61445,1.61365,1.6144,192060000.0
2008-05-12 08:16:00,1.6144,1.6148,1.6142,1.61455,256480000.0
2008-05-12 08:17:00,1.61455,1.6148,1.61435,1.6148,76880000.0
2008-05-12 08:18:00,1.61495,1.6153,1.61495,1.615,82699999.0
2008-05-12 08:19:00,1.615,1.6151,1.6147,1.6147,24600000.0
2008-05-12 08:20:00,1.61475,1.6149,1.6146,1.6148,80500000.0
2008-05-12 08:21:00,1.61485,1.61485,1.6147,1.6148,20900000.0
2008-05-12 08:22:00,1.6148,1.61505,1.61475,1.61475,48100000.0
2008-05-12 08:23:00,1.6148,1.61495,1.6146,1.61465,48200000.0
2008-05-12 08:24:00,1.61465,1.61495,1.61465,1.61485,42860000.0
2008-05-12 08:25:00,1.61485,1.61525,1.6148,1.61495,50240000.0
2008-05-12 08:26:00,1.615,1.61525,1.6149,1.61495,84180000.0
2008-05-12 08:27:00,1.61495,1.6152,1.61495,1.61505,29180000.0
2008-05-12 08:28:00,1.6151,1.61525,1.61495,1.61505,52200000.0
2008-05-12 08:29:00,1.615,1.61505,1.6144,1.6147,34500000.0
2008-05-12 08:30:00,1.61475,1.6149,1.6142,1.6148,29880000.0
2008-05-12 08:31:00,1.61485,1.61485,1.6146,1.6146,59880000.0
2008-05-12 08:32:00,1.6146,1.6148,1.61455,1.6146,97600000.0
2008-05-12 08:33:00,1.6146,1.61485,1.6146,1.6146,50980000.0
2008-05-12 08:34:00,1.6146,1.6149,1.61445,1.6146,43200000.0
2008-05-12 08:35:00,1.6146,1.6148,1.6141,1.6143,41580000.0
2008-05-12 08:36:00,1.61445,1.6145,1.614,1.6143,104200000.0
2008-05-12 08:37:00,1.6143,1.6144,1.6141,1.61415,25900000.0
2008-05-12 08:38:00,1.61415,1.61465,1.6141,1.61435,64060000.0
2008-05-12 08:39:00,1.61435,1.6147,1.6143,1.6144,58660000.0
2008-05-12 08:40:00,1.6144,1.61455,1.6143,1.6143,40480000.0
2008-05-12 08:41:00,1.6143,1.6144,1.61405,1.61415,70700000.0
2008-05-12 08:42:00,1.61415,1.61435,1.6141,1.61415,98660000.0
2008-05-12 08:43:00,1.61415,1.61425,1.6141,1.61415,42200000.0
2008-05-12 08:44:00,1.61415,1.6143,1.61415,1.61425,32500000.0
2008-05-12 08:45:00,1.61425,1.61425,1.6142,1.6142,10700000.0
2008-05-12 08:46:00,1.6143,1.6143,1.61415,1.61425,22400000.0
2008-05-12 08:47:00,1.61425,1.61425,1.61415,1.6142,10800000.0
2008-05-12 08:48:00,1.6142,1.6143,1.6142,1.61425,9180000.0
2008-05-12 08:49:00,1.6143,1.61435,1.61415,1.6142,36800000.0
2008-05-12 08:50:00,1.6142,1.6142,1.6142,1.6142,4200000.0
2008-05-12 08:51:00,1.6142,1.6143,1.61405,1.6141,36120000.0
2008-05-12 08:52:00,1.6141,1.61415,1.6141,1.61415,4200000.0
2008-05-12 08:53:00,1.61415,1.61425,1.6139,1.61425,19700000.0
2008-05-12 08:54:00,1.61425,1.6144,1.61425,1.61425,28060000.0
2008-05-12 08:55:00,1.61425,1.61425,1.61415,1.6142,16900000.0
2008-05-12 08:56:00,1.6141,1.6142,1.6141,1.61415,10200000.0
2008-05-12 08:57:00,1.61415,1.6143,1.6141,1.6142,30200000.0
2008-05-12 08:58:00,1.6142,1.61425,1.61415,1.6142,22100000.0
2008-05-12 08:59:00,1.6142,1.61435,1.6142,1.6142,33080000.0
2008-05-12 09:00:00,1.61425,1.615,1.61425,1.615,24380000.0
2008-05-12 09:01:00,1.615,1.61575,1.615,1.6152,86040000.0
2008-05-12 09:02:00,1.61525,1.61525,1.61505,1.61515,32800000.0
2008-05-12 09:03:00,1.61515,1.61515,1.615,1.6151,16800000.0
2008-05-12 09:04:00,1.6151,1.6153,1.615,1.6152,34400000.0
2008-05-12 09:05:00,1.61525,1.6154,1.61515,1.61525,42280000.0
2008-05-12 09:06:00,1.61525,1.6156,1.6152,1.61555,37600000.0
2008-05-12 09:07:00,1.61555,1.61595,1.6155,1.61555,88580000.0
2008-05-12 09:08:00,1.61555,1.61555,1.6152,1.6152,95660000.0
2008-05-12 09:09:00,1.6152,1.6154,1.6152,1.6152,81340000.0
2008-05-12 09:10:00,1.61535,1.6154,1.61505,1.61505,41240000.0
2008-05-12 09:11:00,1.61505,1.61515,1.61495,1.615,50860000.0
2008-05-12 09:12:00,1.615,1.6156,1.615,1.61555,19440000.0
2008-05-12 09:13:00,1.61555,1.6156,1.6152,1.61525,42300000.0
2008-05-12 09:14:00,1.61525,1.61575,1.6152,1.61575,7500000.0
2008-05-12 09:15:00,1.6158,1.61595,1.6152,1.61535,62680000.0
2008-05-12 09:16:00,1.61535,1.6162,1.6153,1.61605,41380000.0
2008-05-12 09:17:00,1.6161,1.6162,1.61575,1.6162,38200000.0
2008-05-12 09:18:00,1.61615,1.61635,1.61615,1.6162,17500000.0
2008-05-12 09:19:00,1.61625,1.61625,1.6161,1.6162,9400000.0
2008-05-12 09:20:00,1.6162,1.6163,1.6162,1.6162,18400000.0
2008-05-12 09:21:00,1.6162,1.6163,1.6161,1.61615,15680000.0
2008-05-12 09:22:00,1.61615,1.6162,1.616,1.61605,12920000.0
2008-05-12 09:23:00,1.616,1.61655,1.6159,1.61635,34000000.0
2008-05-12 09:24:00,1.6163,1.6164,1.61615,1.6163,39800000.0
2008-05-12 09:25:00,1.61635,1.61635,1.6161,1.6162,15980000.0
2008-05-12 09:26:00,1.61625,1.6164,1.6161,1.61625,14700000.0
2008-05-12 09:27:00,1.6163,1.6163,1.6161,1.6162,23400000.0
2008-05-12 09:28:00,1.6162,1.6163,1.616,1.6162,32440000.0
2008-05-12 09:29:00,1.61625,1.6164,1.61585,1.61625,35920000.0
2008-05-12 09:30:00,1.61625,1.6165,1.6161,1.61635,49460000.0
2008-05-12 09:31:00,1.61635,1.6164,1.61605,1.61625,49240000.0
2008-05-12 09:32:00,1.61625,1.61625,1.6156,1.61575,37940000.0
2008-05-12 09:33:00,1.6158,1.6158,1.61555,1.61575,13660000.0
2008-05-12 09:34:00,1.61575,1.61585,1.61575,1.61575,13620000.0
2008-05-12 09:35:00,1.61575,1.6158,1.61575,1.61575,7540000.0
2008-05-12 09:36:00,1.61575,1.616,1.61575,1.61595,28460000.0
2008-05-12 09:37:00,1.6159,1.616,1.6159,1.616,5800000.0
2008-05-12 09:38:00,1.61595,1.6161,1.6158,1.61595,33500000.0
2008-05-12 09:39:00,1.61585,1.61595,1.61585,1.61595,7280000.0
2008-05-12 09:40:00,1.61595,1.6161,1.6157,1.6158,26360000.0
2008-05-12 09:41:00,1.6158,1.616,1.61575,1.61585,11700000.0
2008-05-12 09:42:00,1.6159,1.61595,1.61585,1.6159,9540000.0
2008-05-12 09:43:00,1.61595,1.616,1.61525,1.6154,55340000.0
2008-05-12 09:44:00,1.61545,1.61565,1.6153,1.6155,17000000.0
2008-05-12 09:45:00,1.61565,1.6159,1.61555,1.61565,26380000.0
2008-05-12 09:46:00,1.61565,1.61575,1.61555,1.6157,22280000.0
2008-05-12 09:47:00,1.61565,1.61575,1.6154,1.6157,51400000.0
2008-05-12 09:48:00,1.61565,1.61575,1.6154,1.61575,19260000.0
2008-05-12 09:49:00,1.61565,1.6158,1.6155,1.61555,8480000.0
2008-05-12 09:50:00,1.61555,1.61615,1.6155,1.616,98560000.0
2008-05-12 09:51:00,1.616,1.6164,1.616,1.6164,29900000.0
2008-05-12 09:52:00,1.6164,1.61675,1.6162,1.61625,21480000.0
2008-05-12 09:53:00,1.6163,1.61645,1.6162,1.6162,15700000.0
2008-05-12 09:54:00,1.6162,1.6164,1.61615,1.6163,18680000.0
2008-05-12 09:55:00,1.6163,1.6167,1.6163,1.6166,22320000.0
2008-05-12 09:56:00,1.6166,1.6167,1.6166,1.61665,15560000.0
2008-05-12 09:57:00,1.6166,1.6168,1.6165,1.61655,34160000.0
2008-05-12 09:58:00,1.6166,1.6167,1.61655,1.6166,26800000.0
2008-05-12 09:59:00,1.6166,1.6166,1.6166,1.6166,4200000.0
2008-05-12 10:00:00,1.6165,1.6166,1.6165,1.6165,54900000.0
2008-05-12 10:01:00,1.6165,1.6166,1.6165,1.6166,24300000.0
2008-05-12 10:02:00,1.6166,1.6166,1.6165,1.61655,68800000.0
2008-05-12 10:03:00,1.6166,1.6167,1.6165,1.61655,14700000.0
2008-05-12 10:04:00,1.6166,1.6167,1.6164,1.6164,74260000.0
2008-05-12 10:05:00,1.6164,1.6166,1.6164,1.6166,13940000.0
2008-05-12 10:06:00,1.61665,1.6169,1.6166,1.6168,18200000.0
2008-05-12 10:07:00,1.6167,1.6168,1.61665,1.6168,15520000.0
2008-05-12 10:08:00,1.6168,1.61695,1.6168,1.6169,27940000.0
2008-05-12 10:09:00,1.61695,1.61735,1.61675,1.6173,30280000.0
2008-05-12 10:10:00,1.61735,1.61755,1.6173,1.6173,17360000.0
2008-05-12 10:11:00,1.6173,1.6174,1.61715,1.61725,28000000.0
2008-05-12 10:12:00,1.6173,1.6174,1.6171,1.6173,77100000.0
2008-05-12 10:13:00,1.6173,1.6174,1.6173,1.6173,12900000.0
2008-05-12 10:14:00,1.6173,1.61735,1.61715,1.6173,17600000.0
2008-05-12 10:15:00,1.6173,1.6173,1.61705,1.6171,26900000.0
2008-05-12 10:16:00,1.6171,1.6173,1.6171,1.6172,24000000.0
2008-05-12 10:17:00,1.6172,1.61725,1.6168,1.617,38300000.0
2008-05-12 10:18:00,1.617,1.6171,1.6168,1.6171,36180000.0
2008-05-12 10:19:00,1.61715,1.6173,1.6168,1.6169,18720000.0
2008-05-12 10:20:00,1.6169,1.6171,1.6168,1.617,22700000.0
2008-05-12 10:21:00,1.617,1.61715,1.6169,1.61705,37940000.0
2008-05-12 10:22:00,1.61705,1.6175,1.61705,1.61735,52940000.0
2008-05-12 10:23:00,1.6173,1.6175,1.61725,1.6173,53060000.0
2008-05-12 10:24:00,1.61735,1.6175,1.61725,1.61735,47100000.0
2008-05-12 10:25:00,1.61735,1.6175,1.6173,1.6175,23740000.0
2008-05-12 10:26:00,1.6175,1.6177,1.6174,1.6177,47980000.0
2008-05-12 10:27:00,1.6177,1.6177,1.61745,1.61745,28440000.0
2008-05-12 10:28:00,1.6175,1.6176,1.6174,1.6176,17200000.0
2008-05-12 10:29:00,1.6176,1.6176,1.6172,1.6175,33860000.0
2008-05-12 10:30:00,1.6175,1.6176,1.6175,1.61755,16080000.0
2008-05-12 10:31:00,1.61755,1.6177,1.61745,1.6175,45040000.0
2008-05-12 10:32:00,1.6175,1.6175,1.6174,1.61745,8680000.0
2008-05-12 10:33:00,1.6175,1.6176,1.61745,1.6176,14220000.0
2008-05-12 10:34:00,1.6176,1.6177,1.6174,1.61745,39840000.0
2008-05-12 10:35:00,1.61745,1.6175,1.6172,1.6172,36660000.0
2008-05-12 10:36:00,1.6172,1.6174,1.617,1.617,33420000.0
2008-05-12 10:37:00,1.617,1.6173,1.61695,1.6172,49520000.0
2008-05-12 10:38:00,1.6171,1.6173,1.61695,1.6171,40800000.0
2008-05-12 10:39:00,1.6171,1.61715,1.6169,1.61705,15100000.0
2008-05-12 10:40:00,1.61705,1.6171,1.617,1.6171,8480000.0
2008-05-12 10:41:00,1.6171,1.6171,1.617,1.617,6700000.0
2008-05-12 10:42:00,1.61705,1.61705,1.61695,1.61705,10500000.0
2008-05-12 10:43:00,1.61705,1.61715,1.61695,1.61715,8100000.0
2008-05-12 10:44:00,1.617,1.61705,1.61665,1.61665,19700000.0
2008-05-12 10:45:00,1.6168,1.617,1.6167,1.617,17780000.0
2008-05-12 10:46:00,1.61695,1.617,1.61685,1.61695,31200000.0
2008-05-12 10:47:00,1.617,1.61745,1.61695,1.6173,42140000.0
2008-05-12 10:48:00,1.6173,1.6175,1.61715,1.61735,21680000.0
2008-05-12 10:49:00,1.6173,1.6178,1.6172,1.6178,34200000.0
2008-05-12 10:50:00,1.6178,1.6184,1.61775,1.61825,38440000.0
2008-05-12 10:51:00,1.6183,1.6183,1.61795,1.61795,10180000.0
2008-05-12 10:52:00,1.618,1.618,1.61755,1.61755,21940000.0
2008-05-12 10:53:00,1.61755,1.6177,1.6173,1.61745,21300000.0
2008-05-12 10:54:00,1.61755,1.61755,1.61735,1.61745,3000000.0
2008-05-12 10:55:00,1.61745,1.6176,1.61745,1.6175,9700000.0
2008-05-12 10:56:00,1.6176,1.61765,1.61745,1.61755,5900000.0
2008-05-12 10:57:00,1.61755,1.61755,1.6174,1.61745,2700000.0
2008-05-12 10:58:00,1.6175,1.61755,1.6175,1.61755,1100000.0
2008-05-12 10:59:00,1.6177,1.61775,1.61745,1.61775,54900000.0
2008-05-12 11:00:00,1.61775,1.61805,1.6177,1.61785,39380000.0
2008-05-12 11:01:00,1.61795,1.61795,1.6177,1.61785,26680000.0
2008-05-12 11:02:00,1.61785,1.6179,1.61775,1.61785,8380000.0
2008-05-12 11:03:00,1.61785,1.6182,1.61765,1.61815,54920000.0
2008-05-12 11:04:00,1.6181,1.61825,1.61795,1.61805,95400000.0
2008-05-12 11:05:00,1.6181,1.61825,1.61795,1.618,26380000.0
2008-05-12 11:06:00,1.618,1.6181,1.61775,1.61805,17380000.0
2008-05-12 11:07:00,1.6181,1.6182,1.618,1.61815,8600000.0
2008-05-12 11:08:00,1.61815,1.61815,1.61815,1.61815,900000.0
2008-05-12 11:09:00,1.61815,1.61815,1.6181,1.61815,4200000.0
2008-05-12 11:10:00,1.61815,1.6182,1.61815,1.61815,3900000.0
2008-05-12 11:11:00,1.61815,1.61815,1.61785,1.61795,8300000.0
2008-05-12 11:12:00,1.61795,1.6181,1.61785,1.6181,37000000.0
2008-05-12 11:13:00,1.6181,1.6185,1.6181,1.6184,57580000.0
2008-05-12 11:14:00,1.61845,1.6186,1.6184,1.6185,26380000.0
2008-05-12 11:15:00,1.6185,1.61855,1.61825,1.61845,17600000.0
2008-05-12 11:16:00,1.61835,1.61845,1.6182,1.61835,12900000.0
2008-05-12 11:17:00,1.61835,1.61845,1.61825,1.61825,14200000.0
2008-05-12 11:18:00,1.6183,1.6185,1.61825,1.61845,12300000.0
2008-05-12 11:19:00,1.6185,1.61855,1.6184,1.6184,17900000.0
2008-05-12 11:20:00,1.61835,1.6184,1.61825,1.6184,16600000.0
2008-05-12 11:21:00,1.6184,1.6186,1.6184,1.61845,12900000.0
2008-05-12 11:22:00,1.61845,1.61855,1.61835,1.61845,12800000.0
2008-05-12 11:23:00,1.61845,1.61855,1.61835,1.6184,20200000.0
2008-05-12 11:24:00,1.6184,1.61855,1.6184,1.6185,7800000.0
2008-05-12 11:25:00,1.6185,1.619,1.6185,1.619,13600000.0
2008-05-12 11:26:00,1.619,1.61975,1.619,1.6196,41480000.0
2008-05-12 11:27:00,1.6196,1.6196,1.6191,1.6191,22960000.0
2008-05-12 11:28:00,1.6191,1.61915,1.61895,1.619,23220000.0
2008-05-12 11:29:00,1.61895,1.6192,1.61895,1.6191,12020000.0
2008-05-12 11:30:00,1.6192,1.6195,1.6191,1.61945,24140000.0
2008-05-12 11:31:00,1.61945,1.61945,1.6192,1.6192,11260000.0
2008-05-12 11:32:00,1.6192,1.61925,1.619,1.6192,19640000.0
2008-05-12 11:33:00,1.6192,1.6195,1.6192,1.61935,26000000.0
2008-05-12 11:34:00,1.61935,1.6195,1.6192,1.61925,47480000.0
2008-05-12 11:35:00,1.61925,1.61955,1.61915,1.6194,24620000.0
2008-05-12 11:36:00,1.6194,1.61955,1.61935,1.6195,25980000.0
2008-05-12 11:37:00,1.6195,1.6196,1.6191,1.6192,31560000.0
2008-05-12 11:38:00,1.6192,1.6193,1.61895,1.61895,31620000.0
2008-05-12 11:39:00,1.61895,1.61905,1.61895,1.61905,7800000.0
2008-05-12 11:40:00,1.6191,1.61925,1.61905,1.6192,9200000.0
2008-05-12 11:41:00,1.6192,1.6193,1.619,1.6191,33720000.0
2008-05-12 11:42:00,1.61915,1.61925,1.6191,1.61915,13400000.0
2008-05-12 11:43:00,1.61915,1.61915,1.61895,1.6191,9300000.0
2008-05-12 11:44:00,1.61905,1.61955,1.61905,1.6195,19180000.0
2008-05-12 11:45:00,1.6195,1.61965,1.6194,1.6196,11640000.0
2008-05-12 11:46:00,1.6196,1.61965,1.61925,1.6193,10500000.0
2008-05-12 11:47:00,1.6193,1.6193,1.6189,1.619,31000000.0
2008-05-12 11:48:00,1.619,1.61905,1.619,1.619,5700000.0
2008-05-12 11:49:00,1.619,1.6196,1.619,1.6196,15420000.0
2008-05-12 11:50:00,1.61965,1.61965,1.61955,1.6196,10060000.0
2008-05-12 11:51:00,1.6196,1.6196,1.61955,1.6196,4360000.0
2008-05-12 11:52:00,1.6196,1.62025,1.61945,1.6199,33420000.0
2008-05-12 11:53:00,1.6199,1.621,1.61985,1.6208,41920000.0
2008-05-12 11:54:00,1.6208,1.621,1.6204,1.62045,70860000.0
2008-05-12 11:55:00,1.6205,1.62055,1.6204,1.6205,11760000.0
2008-05-12 11:56:00,1.6205,1.62055,1.62035,1.62045,21500000.0
2008-05-12 11:57:00,1.6205,1.62065,1.62035,1.6206,23760000.0
2008-05-12 11:58:00,1.6205,1.6206,1.6202,1.62025,19200000.0
2008-05-12 11:59:00,1.62015,1.62035,1.62005,1.62005,50080000.0
2008-05-12 12:00:00,1.62005,1.6201,1.62005,1.6201,3900000.0
2008-05-12 12:01:00,1.62005,1.62005,1.62,1.62005,4800000.0
2008-05-12 12:02:00,1.62005,1.62005,1.62,1.62,1200000.0
2008-05-12 12:03:00,1.62,1.6201,1.61985,1.62,22320000.0
2008-05-12 12:04:00,1.62,1.62005,1.61995,1.62005,3600000.0
2008-05-12 12:05:00,1.62005,1.6201,1.62005,1.62005,5800000.0
2008-05-12 12:06:00,1.62005,1.62025,1.62005,1.6202,28260000.0
2008-05-12 12:07:00,1.6202,1.62035,1.62015,1.62015,25620000.0
2008-05-12 12:08:00,1.6202,1.62035,1.6202,1.62025,3500000.0
2008-05-12 12:09:00,1.62025,1.62035,1.61995,1.62005,19480000.0
2008-05-12 12:10:00,1.62005,1.62005,1.61955,1.61985,57580000.0
2008-05-12 12:11:00,1.62,1.6201,1.6197,1.62,81360000.0
2008-05-12 12:12:00,1.6199,1.6201,1.6197,1.61995,53100000.0
2008-05-12 12:13:00,1.61995,1.62,1.61975,1.6199,26700000.0
2008-05-12 12:14:00,1.6199,1.62,1.6192,1.61935,30100000.0
2008-05-12 12:15:00,1.61935,1.6197,1.6193,1.61965,49600000.0
2008-05-12 12:16:00,1.6197,1.6197,1.61955,1.6197,4200000.0
2008-05-12 12:17:00,1.61975,1.62,1.61965,1.61995,60160000.0
2008-05-12 12:18:00,1.62,1.62005,1.61995,1.61995,4440000.0
2008-05-12 12:19:00,1.61995,1.62015,1.61985,1.62005,15460000.0
2008-05-12 12:20:00,1.62005,1.62055,1.61995,1.6205,37760000.0
2008-05-12 12:21:00,1.6205,1.6205,1.61995,1.6201,17460000.0
2008-05-12 12:22:00,1.6201,1.6201,1.61995,1.61995,6380000.0
2008-05-12 12:23:00,1.6193,1.61995,1.6193,1.61985,15620000.0
2008-05-12 12:24:00,1.6198,1.6198,1.6192,1.6194,22720000.0
2008-05-12 12:25:00,1.61935,1.6196,1.6193,1.61955,15500000.0
2008-05-12 12:26:00,1.6195,1.61965,1.6193,1.61965,33400000.0
2008-05-12 12:27:00,1.61965,1.61965,1.6196,1.6196,4200000.0
2008-05-12 12:28:00,1.6196,1.61995,1.61955,1.61995,31720000.0
2008-05-12 12:29:00,1.61995,1.6205,1.61995,1.6201,57780000.0
2008-05-12 12:30:00,1.62005,1.6202,1.62005,1.62015,6880000.0
2008-05-12 12:31:00,1.62015,1.62015,1.6198,1.61995,14300000.0
2008-05-12 12:32:00,1.6199,1.62,1.6195,1.61965,40780000.0
2008-05-12 12:33:00,1.61965,1.6197,1.61915,1.6196,65340000.0
2008-05-12 12:34:00,1.61965,1.61975,1.6194,1.61945,19780000.0
2008-05-12 12:35:00,1.6195,1.61955,1.6193,1.61955,16780000.0
2008-05-12 12:36:00,1.6194,1.6196,1.6193,1.61955,5100000.0
2008-05-12 12:37:00,1.6196,1.6197,1.61945,1.61955,12700000.0
2008-05-12 12:38:00,1.6195,1.62015,1.61945,1.62015,35860000.0
2008-05-12 12:39:00,1.62015,1.62055,1.61995,1.62025,20540000.0
2008-05-12 12:40:00,1.62025,1.62025,1.61995,1.62025,22660000.0
2008-05-12 12:41:00,1.6202,1.62035,1.6201,1.62015,25840000.0
2008-05-12 12:42:00,1.62015,1.62075,1.6201,1.62055,52920000.0
2008-05-12 12:43:00,1.6206,1.6208,1.6205,1.62055,37200000.0
2008-05-12 12:44:00,1.62055,1.6208,1.6205,1.6206,29640000.0
2008-05-12 12:45:00,1.62065,1.62065,1.6205,1.6206,4200000.0
2008-05-12 12:46:00,1.62065,1.62065,1.6205,1.62055,5300000.0
2008-05-12 12:47:00,1.6205,1.62055,1.6205,1.62055,1500000.0
2008-05-12 12:48:00,1.62005,1.62057,1.61986,1.62052,127900000.0
2008-05-12 12:49:00,1.62055,1.62055,1.62055,1.62055,600000.0
2008-05-12 12:50:00,1.6205,1.62105,1.6204,1.621,27640000.0
2008-05-12 12:51:00,1.62105,1.62105,1.6206,1.6208,41800000.0
2008-05-12 12:52:00,1.62085,1.62095,1.62075,1.6209,12800000.0
2008-05-12 12:53:00,1.6209,1.62095,1.62085,1.62085,25220000.0
2008-05-12 12:54:00,1.62085,1.62095,1.62085,1.6209,6620000.0
2008-05-12 12:55:00,1.62095,1.62105,1.62085,1.62105,7460000.0
2008-05-12 12:56:00,1.62105,1.62135,1.62095,1.6211,17900000.0
2008-05-12 12:57:00,1.62105,1.62115,1.6208,1.6211,39000000.0
2008-05-12 12:58:00,1.6211,1.62125,1.62095,1.62125,10480000.0
2008-05-12 12:59:00,1.62125,1.62155,1.62125,1.6215,20540000.0
2008-05-12 13:00:00,1.6215,1.6217,1.62145,1.6217,13760000.0
2008-05-12 13:01:00,1.62165,1.62165,1.6214,1.6214,14780000.0
2008-05-12 13:02:00,1.62135,1.62145,1.6212,1.6214,15580000.0
2008-05-12 13:03:00,1.6214,1.6214,1.62135,1.6214,1500000.0
2008-05-12 13:04:00,1.6214,1.62155,1.6214,1.62155,9900000.0
2008-05-12 13:05:00,1.62155,1.6216,1.62145,1.62155,22200000.0
2008-05-12 13:06:00,1.6216,1.62165,1.62145,1.6216,17660000.0
2008-05-12 13:07:00,1.6216,1.62165,1.62135,1.62135,39460000.0
2008-05-12 13:08:00,1.62135,1.6214,1.62125,1.6213,30700000.0
2008-05-12 13:09:00,1.6213,1.6217,1.6213,1.62155,29840000.0
2008-05-12 13:10:00,1.62155,1.62185,1.6215,1.6217,26720000.0
2008-05-12 13:11:00,1.6218,1.6218,1.62165,1.62165,12800000.0
2008-05-12 13:12:00,1.6216,1.6216,1.62145,1.6215,9300000.0
2008-05-12 13:13:00,1.6215,1.6217,1.6215,1.62165,3900000.0
2008-05-12 13:14:00,1.62165,1.6221,1.6216,1.622,34380000.0
2008-05-12 13:15:00,1.6221,1.6221,1.622,1.622,46600000.0
2008-05-12 13:16:00,1.622,1.6221,1.6218,1.6219,37580000.0
2008-05-12 13:17:00,1.6219,1.6221,1.62185,1.6219,54300000.0
2008-05-12 13:18:00,1.62195,1.622,1.62195,1.62195,3900000.0
2008-05-12 13:19:00,1.622,1.6221,1.62195,1.622,13400000.0
2008-05-12 13:20:00,1.622,1.62215,1.6219,1.62215,91860000.0
2008-05-12 13:21:00,1.62205,1.6224,1.62205,1.6223,54200000.0
2008-05-12 13:22:00,1.6223,1.6223,1.6222,1.6222,4700000.0
2008-05-12 13:23:00,1.62225,1.6223,1.62195,1.62195,24780000.0
2008-05-12 13:24:00,1.622,1.6221,1.622,1.622,4000000.0
2008-05-12 13:25:00,1.622,1.6221,1.622,1.622,24500000.0
2008-05-12 13:26:00,1.622,1.622,1.6219,1.622,18200000.0
2008-05-12 13:27:00,1.622,1.622,1.62185,1.622,32680000.0
2008-05-12 13:28:00,1.622,1.622,1.62185,1.622,46500000.0
2008-05-12 13:29:00,1.622,1.622,1.6215,1.6215,84800000.0
2008-05-12 13:30:00,1.6215,1.6217,1.62145,1.6217,40600000.0
2008-05-12 13:31:00,1.6217,1.6217,1.6216,1.6217,41940000.0
2008-05-12 13:32:00,1.62175,1.62175,1.62145,1.6216,150940000.0
2008-05-12 13:33:00,1.62165,1.62165,1.6215,1.6215,52800000.0
2008-05-12 13:34:00,1.6215,1.62155,1.6213,1.62145,122980000.0
2008-05-12 13:35:00,1.6214,1.6214,1.6212,1.62125,47080000.0
2008-05-12 13:36:00,1.6212,1.62125,1.6209,1.6211,163460000.0
2008-05-12 13:37:00,1.62115,1.6213,1.6211,1.62115,48200000.0
2008-05-12 13:38:00,1.6212,1.6213,1.6211,1.6212,49100000.0
2008-05-12 13:39:00,1.6212,1.6212,1.621,1.6211,63280000.0
2008-05-12 13:40:00,1.6211,1.6212,1.62085,1.621,63160000.0
2008-05-12 13:41:00,1.621,1.62105,1.62085,1.62095,115080000.0
2008-05-12 13:42:00,1.62095,1.62095,1.6206,1.6209,273800000.0
2008-05-12 13:43:00,1.6209,1.6214,1.6209,1.6214,25300000.0
2008-05-12 13:44:00,1.6213,1.6214,1.62075,1.621,114020000.0
2008-05-12 13:45:00,1.621,1.621,1.6205,1.6207,88300000.0
2008-05-12 13:46:00,1.62065,1.62085,1.6206,1.62075,14500000.0
2008-05-12 13:47:00,1.62075,1.6209,1.6207,1.6209,14000000.0
2008-05-12 13:48:00,1.6209,1.62095,1.6206,1.62075,39000000.0
2008-05-12 13:49:00,1.62075,1.62075,1.62065,1.62075,8700000.0
2008-05-12 13:50:00,1.6208,1.621,1.6207,1.6208,15080000.0
2008-05-12 13:51:00,1.6208,1.6209,1.6207,1.62075,18440000.0
2008-05-12 13:52:00,1.6208,1.6208,1.6206,1.6207,23800000.0
2008-05-12 13:53:00,1.6208,1.6208,1.6207,1.6208,14300000.0
2008-05-12 13:54:00,1.6208,1.6208,1.62065,1.62075,18700000.0
2008-05-12 13:55:00,1.62075,1.6208,1.6207,1.6208,18680000.0
2008-05-12 13:56:00,1.62085,1.6213,1.62085,1.6212,24400000.0
2008-05-12 13:57:00,1.6212,1.6214,1.6212,1.62125,28200000.0
2008-05-12 13:58:00,1.62125,1.6213,1.6211,1.6212,51880000.0
2008-05-12 13:59:00,1.6212,1.6212,1.6211,1.6211,10400000.0
2008-05-12 14:00:00,1.6211,1.6212,1.621,1.6212,27480000.0
2008-05-12 14:01:00,1.6212,1.62125,1.621,1.6211,42760000.0
2008-05-12 14:02:00,1.6211,1.62145,1.6211,1.62135,23640000.0
2008-05-12 14:03:00,1.62135,1.62135,1.62125,1.6213,3200000.0
2008-05-12 14:04:00,1.6214,1.62145,1.6211,1.6214,27120000.0
2008-05-12 14:05:00,1.6214,1.6214,1.62075,1.62085,25840000.0
2008-05-12 14:06:00,1.6208,1.62095,1.6208,1.6209,16680000.0
2008-05-12 14:07:00,1.6209,1.621,1.6209,1.6209,11440000.0
2008-05-12 14:08:00,1.6209,1.6213,1.62085,1.62125,8300000.0
2008-05-12 14:09:00,1.62115,1.6212,1.62095,1.62095,29620000.0
2008-05-12 14:10:00,1.62115,1.6215,1.62115,1.6214,18780000.0
2008-05-12 14:11:00,1.62145,1.6218,1.6214,1.6218,49140000.0
2008-05-12 14:12:00,1.62175,1.62175,1.62135,1.62145,22580000.0
2008-05-12 14:13:00,1.62145,1.62175,1.6214,1.62175,29800000.0
2008-05-12 14:14:00,1.6218,1.6222,1.6217,1.62185,114680000.0
2008-05-12 14:15:00,1.62175,1.622,1.6215,1.62195,42060000.0
2008-05-12 14:16:00,1.62195,1.6221,1.6218,1.622,63880000.0
2008-05-12 14:17:00,1.622,1.622,1.62175,1.62175,26780000.0
2008-05-12 14:18:00,1.62175,1.6218,1.6216,1.62175,37480000.0
2008-05-12 14:19:00,1.6217,1.6218,1.6216,1.62165,69960000.0
2008-05-12 14:20:00,1.6217,1.62185,1.62155,1.6218,88700000.0
2008-05-12 14:21:00,1.62185,1.62205,1.62175,1.622,25400000.0
2008-05-12 14:22:00,1.6219,1.622,1.62185,1.6219,21600000.0
2008-05-12 14:23:00,1.6219,1.6222,1.6219,1.6221,44200000.0
2008-05-12 14:24:00,1.6221,1.6222,1.6221,1.6221,6600000.0
2008-05-12 14:25:00,1.62215,1.6222,1.6219,1.622,42200000.0
2008-05-12 14:26:00,1.622,1.6222,1.62195,1.6221,41240000.0
2008-05-12 14:27:00,1.62215,1.62215,1.62205,1.6221,11380000.0
2008-05-12 14:28:00,1.6221,1.62215,1.6221,1.62215,12000000.0
2008-05-12 14:29:00,1.62215,1.62235,1.62205,1.6221,45840000.0
2008-05-12 14:30:00,1.6221,1.62225,1.62205,1.6222,41240000.0
2008-05-12 14:31:00,1.6222,1.6223,1.62215,1.6222,21100000.0
2008-05-12 14:32:00,1.6222,1.62225,1.622,1.62205,25700000.0
2008-05-12 14:33:00,1.62205,1.6221,1.62195,1.622,19880000.0
2008-05-12 14:34:00,1.62195,1.6221,1.62195,1.62205,13580000.0
2008-05-12 14:35:00,1.62205,1.6221,1.62195,1.62195,17600000.0
2008-05-12 14:36:00,1.62195,1.622,1.62175,1.622,70000000.0
2008-05-12 14:37:00,1.622,1.622,1.6219,1.62195,25480000.0
2008-05-12 14:38:00,1.622,1.62205,1.62195,1.62195,5800000.0
2008-05-12 14:39:00,1.622,1.62205,1.6218,1.62195,35100000.0
2008-05-12 14:40:00,1.62195,1.62195,1.62175,1.62175,19280000.0
2008-05-12 14:41:00,1.62185,1.6219,1.62155,1.62165,62580000.0
2008-05-12 14:42:00,1.6217,1.62195,1.62155,1.62175,60440000.0
2008-05-12 14:43:00,1.6217,1.6217,1.6213,1.6214,42160000.0
2008-05-12 14:44:00,1.6214,1.6214,1.6212,1.62135,114000001.0
2008-05-12 14:45:00,1.62135,1.62145,1.621,1.6211,76680000.0
2008-05-12 14:46:00,1.6211,1.6213,1.62095,1.6213,65420000.0
2008-05-12 14:47:00,1.62125,1.6213,1.62105,1.6211,16280000.0
2008-05-12 14:48:00,1.6211,1.6212,1.621,1.6211,22360000.0
2008-05-12 14:49:00,1.6211,1.6212,1.6209,1.62105,53220000.0
2008-05-12 14:50:00,1.62105,1.6211,1.6209,1.62105,88120000.0
2008-05-12 14:51:00,1.621,1.62105,1.62085,1.621,107080000.0
2008-05-12 14:52:00,1.621,1.621,1.62065,1.62075,30200000.0
2008-05-12 14:53:00,1.62075,1.62085,1.62065,1.62085,12500000.0
2008-05-12 14:54:00,1.62085,1.621,1.62075,1.62095,58260000.0
2008-05-12 14:55:00,1.62095,1.6213,1.6209,1.6213,15040000.0
2008-05-12 14:56:00,1.6213,1.6213,1.6211,1.62125,27620000.0
2008-05-12 14:57:00,1.6212,1.62125,1.6212,1.62125,22200000.0
2008-05-12 14:58:00,1.62125,1.62145,1.62125,1.62145,11760000.0
2008-05-12 14:59:00,1.6214,1.62145,1.6213,1.6214,18000000.0
2008-05-12 15:00:00,1.6215,1.62195,1.62135,1.6214,39520000.0
2008-05-12 15:01:00,1.62135,1.62165,1.62135,1.6216,24700000.0
2008-05-12 15:02:00,1.62155,1.6217,1.6215,1.6217,27900000.0
2008-05-12 15:03:00,1.6217,1.6217,1.6216,1.6216,17930000.0
2008-05-12 15:04:00,1.6216,1.6217,1.6216,1.6216,14200000.0
2008-05-12 15:05:00,1.6216,1.6223,1.6216,1.622,33480000.0
2008-05-12 15:06:00,1.6221,1.6222,1.62175,1.62175,29500000.0
2008-05-12 15:07:00,1.6218,1.6218,1.6217,1.62175,3100000.0
2008-05-12 15:08:00,1.6217,1.622,1.6217,1.62185,51100000.0
2008-05-12 15:09:00,1.6218,1.62185,1.6217,1.6218,26100000.0
2008-05-12 15:10:00,1.6218,1.6221,1.6218,1.6219,27680000.0
2008-05-12 15:11:00,1.62185,1.622,1.62185,1.622,13000000.0
2008-05-12 15:12:00,1.622,1.6222,1.62185,1.622,43300000.0
2008-05-12 15:13:00,1.622,1.6222,1.6218,1.62205,54000000.0
2008-05-12 15:14:00,1.6221,1.6222,1.6219,1.62205,24000000.0
2008-05-12 15:15:00,1.622,1.62205,1.6219,1.62205,73600000.0
2008-05-12 15:16:00,1.622,1.62215,1.622,1.62205,14100000.0
2008-05-12 15:17:00,1.622,1.6222,1.622,1.62215,14800000.0
2008-05-12 15:18:00,1.6222,1.6222,1.6221,1.62215,19000000.0
2008-05-12 15:19:00,1.62215,1.62215,1.6221,1.6221,1400000.0
2008-05-12 15:20:00,1.6221,1.6222,1.6221,1.6221,21600000.0
2008-05-12 15:21:00,1.6221,1.6221,1.6221,1.6221,900000.0
2008-05-12 15:22:00,1.6221,1.6221,1.622,1.622,5500000.0
2008-05-12 15:23:00,1.62205,1.6221,1.622,1.622,3800000.0
2008-05-12 15:24:00,1.622,1.62225,1.622,1.6222,30700000.0
2008-05-12 15:25:00,1.6222,1.62225,1.6221,1.6222,74300000.0
2008-05-12 15:26:00,1.6222,1.6223,1.6221,1.62225,39546726.0
2008-05-12 15:27:00,1.62225,1.62225,1.6219,1.62195,21775412.0
2008-05-12 15:28:00,1.62195,1.6222,1.62195,1.62195,18680000.0
2008-05-12 15:29:00,1.622,1.6221,1.62185,1.622,17800000.0
2008-05-12 15:30:00,1.622,1.6221,1.6219,1.62205,40800000.0
2008-05-12 15:31:00,1.622,1.6223,1.622,1.62215,79000000.0
2008-05-12 15:32:00,1.6222,1.6223,1.6217,1.622,59400000.0
2008-05-12 15:33:00,1.622,1.62215,1.62185,1.622,46800000.0
2008-05-12 15:34:00,1.622,1.6224,1.622,1.6222,30900000.0
2008-05-12 15:35:00,1.6222,1.6222,1.6217,1.6217,142600000.0
2008-05-12 15:36:00,1.6217,1.6217,1.6214,1.6217,95700000.0
2008-05-12 15:37:00,1.6217,1.6219,1.6216,1.6217,47580000.0
2008-05-12 15:38:00,1.62165,1.6218,1.62165,1.6217,16300000.0
2008-05-12 15:39:00,1.6217,1.622,1.6212,1.62125,128200000.0
2008-05-12 15:40:00,1.62135,1.6216,1.6212,1.6213,168500000.0
2008-05-12 15:41:00,1.6212,1.6213,1.62065,1.62095,176680000.0
2008-05-12 15:42:00,1.6209,1.62145,1.6209,1.6211,153480000.0
2008-05-12 15:43:00,1.62115,1.62145,1.62115,1.6212,52200000.0
2008-05-12 15:44:00,1.6212,1.62135,1.6205,1.6206,202600000.0
2008-05-12 15:45:00,1.62055,1.62085,1.6205,1.62065,133900000.0
2008-05-12 15:46:00,1.6207,1.62075,1.6204,1.6205,96900000.0
2008-05-12 15:47:00,1.6205,1.62085,1.62035,1.6208,76700000.0
2008-05-12 15:48:00,1.6208,1.62095,1.62045,1.6206,115660000.0
2008-05-12 15:49:00,1.62065,1.62115,1.6205,1.6209,40800000.0
2008-05-12 15:50:00,1.62085,1.6209,1.62035,1.6204,70399999.0
2008-05-12 15:51:00,1.62045,1.62055,1.62015,1.62045,120500000.0
2008-05-12 15:52:00,1.62045,1.62045,1.61985,1.61995,81700000.0
2008-05-12 15:53:00,1.6199,1.6205,1.6199,1.6204,26300000.0
2008-05-12 15:54:00,1.62045,1.6207,1.62035,1.6204,29700000.0
2008-05-12 15:55:00,1.6204,1.6206,1.62035,1.62035,12900000.0
2008-05-12 15:56:00,1.62035,1.62035,1.61975,1.61995,40480000.0
2008-05-12 15:57:00,1.61995,1.62035,1.61995,1.6203,41500000.0
2008-05-12 15:58:00,1.6203,1.62035,1.62005,1.6201,36600000.0
2008-05-12 15:59:00,1.6201,1.62055,1.6201,1.6205,12300000.0
2008-05-12 16:00:00,1.6205,1.6205,1.62,1.62,57800000.0
2008-05-12 16:01:00,1.62,1.62025,1.61965,1.62005,141580000.0
2008-05-12 16:02:00,1.6201,1.6201,1.6199,1.6199,8300000.0
2008-05-12 16:03:00,1.6199,1.6203,1.61985,1.6203,54560000.0
2008-05-12 16:04:00,1.6203,1.62035,1.62015,1.6203,30600000.0
2008-05-12 16:05:00,1.6203,1.6203,1.61965,1.61975,178580000.0
2008-05-12 16:06:00,1.61975,1.6199,1.6195,1.61955,112900000.0
2008-05-12 16:07:00,1.61955,1.6197,1.61925,1.6193,29700000.0
2008-05-12 16:08:00,1.6193,1.61945,1.6189,1.61915,214000000.0
2008-05-12 16:09:00,1.6192,1.6193,1.61885,1.61905,57400000.0
2008-05-12 16:10:00,1.619,1.619,1.6187,1.61875,124500000.0
2008-05-12 16:11:00,1.6187,1.61905,1.6185,1.61905,119000000.0
2008-05-12 16:12:00,1.6191,1.61925,1.6189,1.6189,24000000.0
2008-05-12 16:13:00,1.6189,1.61925,1.6189,1.6192,19900000.0
2008-05-12 16:14:00,1.61925,1.6195,1.6188,1.6189,70740000.0
2008-05-12 16:15:00,1.61895,1.6193,1.61895,1.6192,76800000.0
2008-05-12 16:16:00,1.6192,1.6192,1.6185,1.6187,64400000.0
2008-05-12 16:17:00,1.6187,1.61905,1.61845,1.6185,129800000.0
2008-05-12 16:18:00,1.6185,1.6187,1.6184,1.6186,38500000.0
2008-05-12 16:19:00,1.6186,1.619,1.61855,1.619,39700000.0
2008-05-12 16:20:00,1.619,1.6192,1.6187,1.6191,37400000.0
2008-05-12 16:21:00,1.61905,1.6192,1.61895,1.6191,32980000.0
2008-05-12 16:22:00,1.6191,1.61955,1.61895,1.6195,55840000.0
2008-05-12 16:23:00,1.6195,1.6198,1.6195,1.61975,27500000.0
2008-05-12 16:24:00,1.61975,1.6199,1.6196,1.61965,17900000.0
2008-05-12 16:25:00,1.6196,1.61965,1.61935,1.61945,41700000.0
2008-05-12 16:26:00,1.61945,1.61985,1.61945,1.6197,28300000.0
2008-05-12 16:27:00,1.6197,1.61975,1.61965,1.61975,14500000.0
2008-05-12 16:28:00,1.6198,1.6199,1.61965,1.6199,27400000.0
2008-05-12 16:29:00,1.6199,1.6199,1.6196,1.6196,22100000.0
2008-05-12 16:30:00,1.6196,1.6197,1.6196,1.6196,19800000.0
2008-05-12 16:31:00,1.6196,1.61985,1.61955,1.6196,27600000.0
2008-05-12 16:32:00,1.6196,1.61975,1.6195,1.6196,53200000.0
2008-05-12 16:33:00,1.6196,1.6199,1.61955,1.6199,21700000.0
2008-05-12 16:34:00,1.61985,1.61985,1.61965,1.6197,10400000.0
2008-05-12 16:35:00,1.61965,1.6201,1.61965,1.61995,42500000.0
2008-05-12 16:36:00,1.62,1.6202,1.6198,1.6199,48700000.0
2008-05-12 16:37:00,1.6199,1.6209,1.61985,1.6207,52300000.0
2008-05-12 16:38:00,1.62075,1.62075,1.6204,1.62065,25600000.0
2008-05-12 16:39:00,1.62065,1.62105,1.6206,1.6209,43700000.0
2008-05-12 16:40:00,1.6209,1.62145,1.6204,1.6205,55080000.0
2008-05-12 16:41:00,1.6205,1.6205,1.62035,1.62035,14860000.0
2008-05-12 16:42:00,1.6204,1.6204,1.6199,1.6203,56400000.0
2008-05-12 16:43:00,1.62035,1.62055,1.6201,1.6202,15240000.0
2008-05-12 16:44:00,1.62015,1.62045,1.61995,1.62025,30700000.0
2008-05-12 16:45:00,1.6202,1.6206,1.62005,1.6206,30400000.0
2008-05-12 16:46:00,1.62055,1.6208,1.62025,1.6207,30540000.0
2008-05-12 16:47:00,1.6207,1.6211,1.6206,1.62075,66480000.0
2008-05-12 16:48:00,1.6207,1.6211,1.62065,1.62095,41040000.0
2008-05-12 16:49:00,1.62095,1.6213,1.62095,1.62105,45400000.0
2008-05-12 16:50:00,1.62115,1.62125,1.621,1.621,35200000.0
2008-05-12 16:51:00,1.62105,1.62115,1.62095,1.621,26100000.0
2008-05-12 16:52:00,1.621,1.6212,1.62085,1.62085,36160000.0
2008-05-12 16:53:00,1.62085,1.6209,1.62055,1.6208,36100000.0
2008-05-12 16:54:00,1.62075,1.62085,1.6207,1.62075,25400000.0
2008-05-12 16:55:00,1.62075,1.62085,1.6207,1.6207,15700000.0
2008-05-12 16:56:00,1.6207,1.62075,1.62035,1.6204,18600000.0
2008-05-12 16:57:00,1.62045,1.62065,1.6204,1.62045,41700000.0
2008-05-12 16:58:00,1.6205,1.62115,1.6205,1.6208,55500000.0
2008-05-12 16:59:00,1.6208,1.621,1.62055,1.62085,46900000.0
2008-05-12 17:00:00,1.6209,1.62115,1.62065,1.6208,35900000.0
2008-05-12 17:01:00,1.62085,1.62105,1.62075,1.6208,28500000.0
2008-05-12 17:02:00,1.62085,1.62095,1.62075,1.6208,14700000.0
2008-05-12 17:03:00,1.6208,1.62125,1.6208,1.6212,23400000.0
2008-05-12 17:04:00,1.62125,1.6216,1.62125,1.62145,26080000.0
2008-05-12 17:05:00,1.6214,1.62195,1.62135,1.6219,37080000.0
2008-05-12 17:06:00,1.6219,1.6219,1.6216,1.62175,32500000.0
2008-05-12 17:07:00,1.6218,1.62195,1.62155,1.62165,32000000.0
2008-05-12 17:08:00,1.62165,1.6218,1.62155,1.62155,12400000.0
2008-05-12 17:09:00,1.6216,1.6221,1.6216,1.6219,51800000.0
2008-05-12 17:10:00,1.6219,1.6222,1.62175,1.6219,15400000.0
2008-05-12 17:11:00,1.6219,1.6223,1.6219,1.6223,29400000.0
2008-05-12 17:12:00,1.6223,1.6223,1.6221,1.6222,13800000.0
2008-05-12 17:13:00,1.6222,1.6223,1.6219,1.622,22500000.0
2008-05-12 17:14:00,1.622,1.6221,1.62175,1.62175,17500000.0
2008-05-12 17:15:00,1.62175,1.6218,1.62105,1.6212,41500000.0
2008-05-12 17:16:00,1.6212,1.6216,1.6212,1.6213,34300000.0
2008-05-12 17:17:00,1.6213,1.62135,1.62105,1.6212,37600000.0
2008-05-12 17:18:00,1.6212,1.62135,1.62105,1.62115,17500000.0
2008-05-12 17:19:00,1.6211,1.6211,1.62055,1.62075,37500000.0
2008-05-12 17:20:00,1.6207,1.6211,1.6207,1.6211,25000000.0
2008-05-12 17:21:00,1.6211,1.6215,1.621,1.62125,38620000.0
2008-05-12 17:22:00,1.6213,1.6215,1.6212,1.6214,33300000.0
2008-05-12 17:23:00,1.6214,1.6218,1.62135,1.62175,27310000.0
2008-05-12 17:24:00,1.6217,1.6221,1.6217,1.62205,49860000.0
2008-05-12 17:25:00,1.622,1.6221,1.6213,1.62135,59360000.0
2008-05-12 17:26:00,1.6214,1.6215,1.62135,1.62145,14740000.0
2008-05-12 17:27:00,1.62145,1.6216,1.6214,1.62145,15300000.0
2008-05-12 17:28:00,1.6215,1.62155,1.6206,1.6208,42920000.0
2008-05-12 17:29:00,1.6208,1.6214,1.6208,1.6214,62100000.0
2008-05-12 17:30:00,1.6214,1.62175,1.6214,1.62165,62820000.0
2008-05-12 17:31:00,1.6217,1.62195,1.6215,1.6218,64480000.0
2008-05-12 17:32:00,1.6218,1.622,1.6217,1.62185,35280000.0
2008-05-12 17:33:00,1.6219,1.62205,1.6214,1.6214,32840000.0
2008-05-12 17:34:00,1.6214,1.6214,1.62095,1.6211,33400000.0
2008-05-12 17:35:00,1.6211,1.6214,1.621,1.6212,47220000.0
2008-05-12 17:36:00,1.6212,1.62135,1.6211,1.6211,10980000.0
2008-05-12 17:37:00,1.6211,1.6211,1.62055,1.6207,27400000.0
2008-05-12 17:38:00,1.6207,1.6213,1.62065,1.6213,75500000.0
2008-05-12 17:39:00,1.62125,1.62155,1.62125,1.6214,37980000.0
2008-05-12 17:40:00,1.6214,1.62185,1.6214,1.6217,40340000.0
2008-05-12 17:41:00,1.6217,1.622,1.62155,1.62155,19080000.0
2008-05-12 17:42:00,1.6216,1.6216,1.62125,1.62125,22800000.0
2008-05-12 17:43:00,1.6212,1.6214,1.62105,1.62115,22700000.0
2008-05-12 17:44:00,1.6211,1.6211,1.62075,1.6209,43900000.0
2008-05-12 17:45:00,1.62095,1.62115,1.6209,1.6211,39300000.0
2008-05-12 17:46:00,1.6211,1.6215,1.6211,1.6214,22300000.0
2008-05-12 17:47:00,1.6214,1.62145,1.6213,1.6213,11400000.0
2008-05-12 17:48:00,1.6213,1.6215,1.62125,1.6215,31500000.0
2008-05-12 17:49:00,1.62145,1.6215,1.6214,1.6215,10700000.0
2008-05-12 17:50:00,1.62145,1.6216,1.6214,1.6214,17200000.0
2008-05-12 17:51:00,1.6214,1.62165,1.62135,1.62165,45000000.0
2008-05-12 17:52:00,1.6217,1.622,1.6215,1.6219,39900000.0
2008-05-12 17:53:00,1.62195,1.6222,1.62185,1.62215,10500000.0
2008-05-12 17:54:00,1.6222,1.6222,1.6221,1.6221,9400000.0
2008-05-12 17:55:00,1.6221,1.62245,1.6221,1.6223,45400000.0
2008-05-12 17:56:00,1.62225,1.6225,1.62225,1.6224,43100000.0
2008-05-12 17:57:00,1.6224,1.62245,1.6223,1.6223,19100000.0
2008-05-12 17:58:00,1.6223,1.6224,1.6223,1.6223,16400000.0
2008-05-12 17:59:00,1.6223,1.6225,1.6223,1.6223,24900000.0
2008-05-12 18:00:00,1.62235,1.6224,1.6222,1.6223,24000000.0
2008-05-12 18:01:00,1.6223,1.6223,1.6221,1.6222,37700000.0
2008-05-12 18:02:00,1.6222,1.62255,1.62215,1.6222,23000000.0
2008-05-12 18:03:00,1.6222,1.6223,1.62205,1.6223,17400000.0
2008-05-12 18:04:00,1.62235,1.6224,1.6221,1.62225,18900000.0
2008-05-12 18:05:00,1.6222,1.62245,1.6222,1.6224,12600000.0
2008-05-12 18:06:00,1.6223,1.62235,1.62215,1.62215,15900000.0
2008-05-12 18:07:00,1.6222,1.62225,1.62215,1.62225,13500000.0
2008-05-12 18:08:00,1.62225,1.6223,1.6222,1.62225,7900000.0
2008-05-12 18:09:00,1.6223,1.6223,1.62215,1.6222,9400000.0
2008-05-12 18:10:00,1.6222,1.6224,1.62215,1.6222,48100000.0
2008-05-12 18:11:00,1.6222,1.62235,1.6221,1.6222,24300000.0
2008-05-12 18:12:00,1.6222,1.62265,1.6221,1.62245,37240000.0
2008-05-12 18:13:00,1.62255,1.6226,1.6224,1.6224,13780000.0
2008-05-12 18:14:00,1.6224,1.62255,1.6221,1.62225,20000000.0
2008-05-12 18:15:00,1.6222,1.6222,1.622,1.62205,26500000.0
2008-05-12 18:16:00,1.62205,1.6224,1.62205,1.6221,34300000.0
2008-05-12 18:17:00,1.6221,1.6221,1.62195,1.62205,8700000.0
2008-05-12 18:18:00,1.62205,1.62205,1.62195,1.62195,8400000.0
2008-05-12 18:19:00,1.62195,1.622,1.62175,1.622,7200000.0
2008-05-12 18:20:00,1.622,1.62205,1.62195,1.622,5700000.0
2008-05-12 18:21:00,1.622,1.62205,1.62195,1.62195,11400000.0
2008-05-12 18:22:00,1.622,1.622,1.62195,1.62195,7500000.0
2008-05-12 18:23:00,1.6219,1.6221,1.6219,1.6221,12200000.0
2008-05-12 18:24:00,1.6221,1.62225,1.6221,1.6221,8700000.0
2008-05-12 18:25:00,1.62215,1.62215,1.62205,1.62205,5800000.0
2008-05-12 18:26:00,1.62205,1.62205,1.622,1.622,1400000.0
2008-05-12 18:27:00,1.622,1.622,1.62185,1.62185,13400000.0
2008-05-12 18:28:00,1.62185,1.622,1.6218,1.62185,17980000.0
2008-05-12 18:29:00,1.62185,1.62205,1.62185,1.622,7600000.0
2008-05-12 18:30:00,1.622,1.622,1.622,1.622,800000.0
2008-05-12 18:31:00,1.62205,1.62225,1.62205,1.6222,8500000.0
2008-05-12 18:32:00,1.6222,1.62225,1.62215,1.6222,19600000.0
2008-05-12 18:33:00,1.6222,1.6226,1.6222,1.6225,23200000.0
2008-05-12 18:34:00,1.6225,1.6225,1.62235,1.62235,10500000.0
2008-05-12 18:35:00,1.62235,1.6226,1.62225,1.6224,14700000.0
2008-05-12 18:36:00,1.6224,1.62245,1.6224,1.6224,4300000.0
2008-05-12 18:37:00,1.6225,1.6225,1.622,1.62205,6700000.0
2008-05-12 18:38:00,1.62205,1.6221,1.62195,1.62195,11300000.0
2008-05-12 18:39:00,1.62195,1.62195,1.62185,1.6219,6300000.0
2008-05-12 18:40:00,1.6219,1.622,1.62185,1.62195,15500000.0
2008-05-12 18:41:00,1.62195,1.622,1.62185,1.622,6900000.0
2008-05-12 18:42:00,1.622,1.622,1.62175,1.62175,30000000.0
2008-05-12 18:43:00,1.6217,1.6217,1.62135,1.62155,16100000.0
2008-05-12 18:44:00,1.62155,1.62155,1.62145,1.62145,3800000.0
2008-05-12 18:45:00,1.6215,1.62165,1.62145,1.6216,16300000.0
2008-05-12 18:46:00,1.62165,1.6218,1.6216,1.6217,9360000.0
2008-05-12 18:47:00,1.6217,1.6218,1.62165,1.6217,8040000.0
2008-05-12 18:48:00,1.6217,1.62175,1.62165,1.62175,12800000.0
2008-05-12 18:49:00,1.6217,1.62205,1.6216,1.6216,28580000.0
2008-05-12 18:50:00,1.6216,1.62165,1.6213,1.6216,19520000.0
2008-05-12 18:51:00,1.62155,1.6218,1.6214,1.6214,25340000.0
2008-05-12 18:52:00,1.6214,1.62145,1.6213,1.62135,10400000.0
2008-05-12 18:53:00,1.62135,1.62145,1.62135,1.6214,10700000.0
2008-05-12 18:54:00,1.62145,1.6215,1.6213,1.62145,31000000.0
2008-05-12 18:55:00,1.62135,1.62175,1.6213,1.62165,26700000.0
2008-05-12 18:56:00,1.62165,1.62225,1.62155,1.62215,86500000.0
2008-05-12 18:57:00,1.62215,1.62235,1.62215,1.62225,36100000.0
2008-05-12 18:58:00,1.62225,1.6223,1.62205,1.6221,15880000.0
2008-05-12 18:59:00,1.62205,1.62215,1.6218,1.62195,32380000.0
2008-05-12 19:00:00,1.62195,1.62195,1.62155,1.62165,16200000.0
2008-05-12 19:01:00,1.62165,1.62195,1.62165,1.62175,12700000.0
2008-05-12 19:02:00,1.62175,1.62175,1.6215,1.6217,20500000.0
2008-05-12 19:03:00,1.6217,1.6217,1.6216,1.6216,1500000.0
2008-05-12 19:04:00,1.6216,1.6216,1.6214,1.6216,13200000.0
2008-05-12 19:05:00,1.6216,1.6216,1.62145,1.62145,12300000.0
2008-05-12 19:06:00,1.62145,1.62155,1.62145,1.6215,3100000.0
2008-05-12 19:07:00,1.6215,1.6216,1.6213,1.6214,12700000.0
2008-05-12 19:08:00,1.6214,1.6216,1.62125,1.6214,29400000.0
2008-05-12 19:09:00,1.6214,1.6215,1.62115,1.62135,31900000.0
2008-05-12 19:10:00,1.62135,1.6215,1.621,1.621,46380000.0
2008-05-12 19:11:00,1.62095,1.6215,1.62095,1.6215,27260000.0
2008-05-12 19:12:00,1.62165,1.62165,1.62105,1.62125,36060000.0
2008-05-12 19:13:00,1.62115,1.62145,1.62115,1.62145,18600000.0
2008-05-12 19:14:00,1.62145,1.6215,1.62095,1.6211,25320000.0
2008-05-12 19:15:00,1.6211,1.6211,1.6207,1.6208,33480000.0
2008-05-12 19:16:00,1.62085,1.62085,1.6206,1.6207,41900000.0
2008-05-12 19:17:00,1.6207,1.6211,1.62065,1.62065,52400000.0
2008-05-12 19:18:00,1.62065,1.62095,1.62065,1.62075,21800000.0
2008-05-12 19:19:00,1.62075,1.6209,1.62065,1.62065,25080000.0
2008-05-12 19:20:00,1.6207,1.6207,1.62065,1.6207,11000000.0
2008-05-12 19:21:00,1.6207,1.62075,1.6205,1.6207,52800000.0
2008-05-12 19:22:00,1.62075,1.62115,1.62075,1.62105,14080000.0
2008-05-12 19:23:00,1.621,1.6213,1.62095,1.62095,21500000.0
2008-05-12 19:24:00,1.62095,1.6211,1.6208,1.62085,21400000.0
2008-05-12 19:25:00,1.62085,1.6213,1.62085,1.62115,40880000.0
2008-05-12 19:26:00,1.6213,1.6213,1.6207,1.6207,16340000.0
2008-05-12 19:27:00,1.6207,1.621,1.6207,1.62085,32560000.0
2008-05-12 19:28:00,1.6209,1.6209,1.62065,1.6207,15500000.0
2008-05-12 19:29:00,1.62075,1.6209,1.62055,1.62085,22200000.0
2008-05-12 19:30:00,1.62085,1.6209,1.62035,1.6208,60600000.0
2008-05-12 19:31:00,1.6208,1.6208,1.6204,1.6204,54900000.0
2008-05-12 19:32:00,1.6204,1.6204,1.62015,1.6202,22180000.0
2008-05-12 19:33:00,1.62025,1.6205,1.61995,1.6205,36000000.0
2008-05-12 19:34:00,1.62055,1.6207,1.62055,1.62065,15500000.0
2008-05-12 19:35:00,1.62065,1.62065,1.6205,1.6205,8800000.0
2008-05-12 19:36:00,1.62055,1.62055,1.6202,1.6202,24000000.0
2008-05-12 19:37:00,1.62015,1.6204,1.62,1.6204,41100000.0
2008-05-12 19:38:00,1.62035,1.6209,1.6203,1.6208,38100000.0
2008-05-12 19:39:00,1.6208,1.6208,1.6207,1.6207,6100000.0
2008-05-12 19:40:00,1.62065,1.6208,1.6202,1.62045,24500000.0
2008-05-12 19:41:00,1.62045,1.6207,1.6204,1.62055,19600000.0
2008-05-12 19:42:00,1.6206,1.6208,1.6205,1.6208,16300000.0
2008-05-12 19:43:00,1.62075,1.6208,1.6206,1.62075,12380000.0
2008-05-12 19:44:00,1.6207,1.6207,1.6206,1.62065,17000000.0
2008-05-12 19:45:00,1.6206,1.6207,1.6206,1.6206,10500000.0
2008-05-12 19:46:00,1.62055,1.6206,1.62055,1.62055,4100000.0
2008-05-12 19:47:00,1.62065,1.62065,1.62055,1.62055,5300000.0
2008-05-12 19:48:00,1.62055,1.62075,1.62055,1.62065,26000000.0
2008-05-12 19:49:00,1.6206,1.62105,1.6206,1.621,18000000.0
2008-05-12 19:50:00,1.62105,1.62105,1.6209,1.62095,3380000.0
2008-05-12 19:51:00,1.62095,1.62105,1.6206,1.62065,22360000.0
2008-05-12 19:52:00,1.6207,1.6209,1.62065,1.62085,21100000.0
2008-05-12 19:53:00,1.6208,1.621,1.62075,1.62095,13700000.0
2008-05-12 19:54:00,1.6209,1.621,1.62075,1.6208,27800000.0
2008-05-12 19:55:00,1.6208,1.6209,1.6207,1.6209,23840000.0
2008-05-12 19:56:00,1.6209,1.621,1.6209,1.62095,21380000.0
2008-05-12 19:57:00,1.621,1.62105,1.62075,1.62075,13120000.0
2008-05-12 19:58:00,1.62075,1.621,1.6207,1.6209,29520000.0
2008-05-12 19:59:00,1.6208,1.62095,1.6207,1.6207,25440000.0
2008-05-12 20:00:00,1.6206,1.62075,1.6206,1.6207,22680000.0
2008-05-12 20:01:00,1.6207,1.6207,1.62055,1.62065,5140000.0
2008-05-12 20:02:00,1.6207,1.6208,1.6207,1.62075,11460000.0
2008-05-12 20:03:00,1.62075,1.6211,1.6207,1.62105,23640000.0
2008-05-12 20:04:00,1.6211,1.6211,1.621,1.621,10400000.0
2008-05-12 20:05:00,1.62105,1.62105,1.621,1.621,3080000.0
2008-05-12 20:06:00,1.621,1.621,1.62085,1.62085,7280000.0
2008-05-12 20:07:00,1.6208,1.6209,1.6207,1.6207,5700000.0
2008-05-12 20:08:00,1.6208,1.62115,1.6208,1.6211,9400000.0
2008-05-12 20:09:00,1.62105,1.6215,1.621,1.6213,17200000.0
2008-05-12 20:10:00,1.62083,1.62124,1.6206,1.62104,34000000.0
2008-05-12 20:11:00,1.6213,1.62145,1.62125,1.6213,9200000.0
2008-05-12 20:12:00,1.62096,1.62123,1.62096,1.62096,82580000.0
2008-05-12 20:13:00,1.6214,1.6216,1.6214,1.6214,11580000.0
2008-05-12 20:14:00,1.6214,1.62175,1.6214,1.62165,50000000.0
2008-05-12 20:15:00,1.6217,1.6217,1.6214,1.6214,11480000.0
2008-05-12 20:16:00,1.6214,1.6214,1.621,1.6212,24460000.0
2008-05-12 20:17:00,1.62125,1.6213,1.62125,1.62125,2100000.0
2008-05-12 20:18:00,1.62125,1.6213,1.6212,1.6212,8600000.0
2008-05-12 20:19:00,1.6212,1.6216,1.6212,1.6216,9640000.0
2008-05-12 20:20:00,1.62155,1.62155,1.6213,1.6213,9200000.0
2008-05-12 20:21:00,1.6213,1.6213,1.6213,1.6213,12200000.0
2008-05-12 20:22:00,1.6213,1.6213,1.6213,1.6213,3000000.0
2008-05-12 20:23:00,1.6213,1.62135,1.62125,1.6213,20300000.0
2008-05-12 20:24:00,1.62125,1.62145,1.62125,1.62145,5700000.0
2008-05-12 20:25:00,1.62145,1.62225,1.62145,1.6222,52460000.0
2008-05-12 20:26:00,1.6222,1.62235,1.6222,1.6223,14100000.0
2008-05-12 20:27:00,1.6224,1.6227,1.6223,1.6224,39780000.0
2008-05-12 20:28:00,1.6224,1.62275,1.6224,1.6226,80040000.0
2008-05-12 20:29:00,1.6226,1.62265,1.6224,1.6224,31280000.0
2008-05-12 20:30:00,1.6224,1.6225,1.6222,1.62245,28700000.0
2008-05-12 20:31:00,1.62245,1.6225,1.6221,1.6223,50660000.0
2008-05-12 20:32:00,1.62215,1.6224,1.62215,1.6224,12580000.0
2008-05-12 20:33:00,1.62235,1.62255,1.6223,1.6224,20200000.0
2008-05-12 20:34:00,1.6224,1.62255,1.6224,1.6224,8100000.0
2008-05-12 20:35:00,1.6224,1.6224,1.62235,1.6224,3600000.0
2008-05-12 20:36:00,1.6224,1.62255,1.6224,1.6225,5940000.0
2008-05-12 20:37:00,1.62255,1.62255,1.62255,1.62255,1500000.0
2008-05-12 20:38:00,1.62255,1.6228,1.62255,1.6226,15900000.0
2008-05-12 20:39:00,1.62255,1.6226,1.6224,1.6225,6680000.0
2008-05-12 20:40:00,1.6225,1.6225,1.6224,1.6224,12940000.0
2008-05-12 20:41:00,1.6224,1.62245,1.62235,1.62235,5580000.0
2008-05-12 20:42:00,1.6223,1.62275,1.6223,1.6226,23500000.0
2008-05-12 20:43:00,1.6226,1.6227,1.6226,1.6227,10100000.0
2008-05-12 20:44:00,1.62265,1.62275,1.6225,1.6227,12700000.0
2008-05-12 20:45:00,1.6227,1.6228,1.6225,1.6225,24000000.0
2008-05-12 20:46:00,1.6225,1.6225,1.62225,1.6225,14520000.0
2008-05-12 20:47:00,1.6225,1.6225,1.6224,1.6224,8460000.0
2008-05-12 20:48:00,1.6225,1.6225,1.6221,1.6223,38540000.0
2008-05-12 20:49:00,1.6223,1.6223,1.62205,1.6222,40560000.0
2008-05-12 20:50:00,1.6222,1.6226,1.6222,1.6225,66440000.0
2008-05-12 20:51:00,1.6225,1.6226,1.6225,1.6226,17660000.0
2008-05-12 20:52:00,1.62255,1.62255,1.62235,1.62255,29180000.0
2008-05-12 20:53:00,1.62255,1.6226,1.62235,1.6224,22100000.0
2008-05-12 20:54:00,1.6224,1.62255,1.6222,1.6224,46520000.0
2008-05-12 20:55:00,1.6224,1.62255,1.6222,1.6223,30580000.0
2008-05-12 20:56:00,1.62235,1.6225,1.6222,1.6224,39880000.0
2008-05-12 20:57:00,1.62235,1.6224,1.6223,1.6224,6800000.0
2008-05-12 20:58:00,1.6224,1.6226,1.6223,1.6225,39680000.0
2008-05-12 20:59:00,1.62255,1.6227,1.6224,1.6227,18380000.0
2008-05-12 21:00:00,1.6227,1.6227,1.6221,1.6222,36040000.0
2008-05-12 21:01:00,1.62225,1.6223,1.6222,1.62225,4600000.0
2008-05-12 21:02:00,1.62215,1.6222,1.622,1.6222,66000000.0
2008-05-12 21:03:00,1.62225,1.62235,1.6222,1.62225,21200000.0
2008-05-12 21:04:00,1.62215,1.62225,1.62215,1.6222,10000000.0
2008-05-12 21:05:00,1.6222,1.6223,1.6222,1.6222,10300000.0
2008-05-12 21:06:00,1.6223,1.6223,1.6222,1.62225,9700000.0
2008-05-12 21:07:00,1.6223,1.6223,1.6221,1.6222,9600000.0
2008-05-12 21:08:00,1.6223,1.6224,1.6222,1.6223,56300000.0
2008-05-12 21:09:00,1.6223,1.6225,1.6222,1.6222,38900000.0
2008-05-12 21:10:00,1.6222,1.6225,1.6221,1.62245,17000000.0
2008-05-12 21:11:00,1.6225,1.6226,1.6225,1.6226,23300000.0
2008-05-12 21:12:00,1.6226,1.62275,1.62255,1.62265,48600000.0
2008-05-12 21:13:00,1.6226,1.6226,1.62245,1.6225,5800000.0
2008-05-12 21:14:00,1.6225,1.62255,1.62245,1.6225,4600000.0
2008-05-12 21:15:00,1.62218,1.62233,1.62205,1.62212,545600005.0
2008-05-12 21:16:00,1.62245,1.6225,1.6223,1.6223,45699999.0
2008-05-12 21:17:00,1.62235,1.6228,1.62235,1.6226,28300000.0
2008-05-12 21:18:00,1.6226,1.6226,1.62255,1.62255,600000.0
2008-05-12 21:19:00,1.6226,1.6226,1.6224,1.6225,5700000.0
2008-05-12 21:20:00,1.6224,1.6225,1.6223,1.6225,155700000.0
2008-05-12 21:21:00,1.6225,1.6225,1.62215,1.62215,10500000.0
2008-05-12 21:22:00,1.62225,1.6223,1.6221,1.62225,20900000.0
2008-05-12 21:23:00,1.6223,1.62245,1.62225,1.6223,13600000.0
2008-05-12 21:24:00,1.62245,1.6231,1.62245,1.6231,32800000.0
2008-05-12 21:25:00,1.623,1.62315,1.6228,1.6229,19000000.0
2008-05-12 21:26:00,1.6229,1.6229,1.6222,1.6225,63800000.0
2008-05-12 21:27:00,1.6225,1.62285,1.6225,1.6226,106600000.0
2008-05-12 21:28:00,1.6226,1.62265,1.6226,1.62265,11300000.0
2008-05-12 21:29:00,1.6227,1.6228,1.6226,1.6226,106000000.0
2008-05-12 21:30:00,1.62265,1.6227,1.6223,1.62255,109200000.0
2008-05-12 21:31:00,1.62245,1.62255,1.62245,1.62255,1500000.0
2008-05-12 21:32:00,1.62245,1.62255,1.6221,1.62255,11600000.0
2008-05-12 21:33:00,1.62225,1.62246,1.62207,1.62218,457700003.0
2008-05-12 21:34:00,1.62245,1.62245,1.62245,1.62245,300000.0
2008-05-12 21:35:00,1.6224,1.62245,1.6223,1.62235,3000000.0
2008-05-12 21:36:00,1.62245,1.62265,1.62245,1.62265,1200000.0
2008-05-12 21:37:00,1.6226,1.6226,1.62255,1.62255,2200000.0
2008-05-12 21:38:00,1.6226,1.62265,1.62255,1.62255,5500000.0
2008-05-12 21:39:00,1.62255,1.6226,1.62255,1.62255,4300000.0
2008-05-12 21:40:00,1.6225,1.6225,1.62235,1.62245,2500000.0
2008-05-12 21:41:00,1.62245,1.6227,1.62245,1.6225,9000000.0
2008-05-12 21:42:00,1.6226,1.6226,1.62255,1.62255,2900000.0
2008-05-12 21:43:00,1.6226,1.6226,1.6226,1.6226,800000.0
2008-05-12 21:44:00,1.6226,1.6226,1.62255,1.62255,5700000.0
2008-05-12 21:45:00,1.62255,1.6228,1.62255,1.6226,18200000.0
2008-05-12 21:46:00,1.62209,1.62247,1.62209,1.62247,705199992.0
2008-05-12 21:47:00,1.6226,1.6226,1.6225,1.6225,3600000.0
2008-05-12 21:48:00,1.62245,1.6226,1.6224,1.6224,7600000.0
2008-05-12 21:49:00,1.62245,1.62265,1.6224,1.62255,4000000.0
2008-05-12 21:50:00,1.6226,1.6226,1.6225,1.6226,5400000.0
2008-05-12 21:51:00,1.62265,1.6227,1.6225,1.6225,3500000.0
2008-05-12 21:52:00,1.62245,1.6227,1.62245,1.6227,16100000.0
2008-05-12 21:53:00,1.62265,1.6227,1.62265,1.6227,600000.0
2008-05-12 21:54:00,1.6227,1.62275,1.62265,1.6227,2000000.0
2008-05-12 21:55:00,1.6227,1.62275,1.6227,1.62275,1500000.0
2008-05-12 21:56:00,1.6227,1.62275,1.6227,1.62275,800000.0
2008-05-12 21:57:00,1.6227,1.62285,1.6227,1.6227,11500000.0
2008-05-12 21:58:00,1.6227,1.62275,1.6227,1.62275,1900000.0
2008-05-12 21:59:00,1.6227,1.6228,1.6227,1.6228,2500000.0
2008-05-12 22:00:00,1.6228,1.62285,1.62275,1.62275,4600000.0
2008-05-12 22:01:00,1.62248,1.62254,1.62228,1.62228,1073199990.0
2008-05-12 22:02:00,1.62275,1.62275,1.6227,1.6227,900000.0
2008-05-12 22:03:00,1.62275,1.62275,1.6227,1.62275,1200000.0
2008-05-12 22:04:00,1.6227,1.62275,1.6227,1.62275,2400000.0
2008-05-12 22:05:00,1.62275,1.6229,1.62275,1.62275,10500000.0
2008-05-12 22:06:00,1.6228,1.62285,1.6227,1.6227,7600000.0
2008-05-12 22:07:00,1.6227,1.6227,1.6227,1.6227,2600000.0
2008-05-12 22:08:00,1.6227,1.6227,1.6227,1.6227,800000.0
2008-05-12 22:09:00,1.62275,1.62275,1.6225,1.6226,7900000.0
2008-05-12 22:10:00,1.6226,1.6227,1.6226,1.6227,7000000.0
2008-05-12 22:11:00,1.62275,1.6229,1.62265,1.6228,14300000.0
2008-05-12 22:12:00,1.6228,1.62285,1.62275,1.6228,7100000.0
2008-05-12 22:13:00,1.6228,1.6228,1.6226,1.6227,5700000.0
2008-05-12 22:14:00,1.6227,1.6227,1.6225,1.62255,21800000.0
2008-05-12 22:15:00,1.62265,1.62265,1.62245,1.6226,4500000.0
2008-05-12 22:16:00,1.6227,1.6227,1.6227,1.6227,900000.0
2008-05-12 22:17:00,1.62265,1.62265,1.62265,1.62265,300000.0
2008-05-12 22:18:00,1.6227,1.6227,1.62255,1.6227,1800000.0
2008-05-12 22:19:00,1.6226,1.6226,1.6226,1.6226,1000000.0
2008-05-12 22:20:00,1.6226,1.6226,1.6226,1.6226,3000000.0
2008-05-12 22:21:00,1.6226,1.6226,1.6226,1.6226,8000000.0
2008-05-12 22:22:00,1.6226,1.6226,1.6226,1.6226,3100000.0
2008-05-12 22:23:00,1.6226,1.6226,1.6226,1.6226,500000.0
2008-05-12 22:24:00,1.6226,1.6226,1.6226,1.6226,1000000.0
2008-05-12 22:25:00,1.6226,1.6226,1.62245,1.62255,9300000.0
2008-05-12 22:26:00,1.6226,1.6226,1.6226,1.6226,800000.0
2008-05-12 22:27:00,1.62229,1.62229,1.6221,1.62222,881899998.0
2008-05-12 22:28:00,1.6226,1.6226,1.6226,1.6226,1000000.0
2008-05-12 22:29:00,1.6226,1.6228,1.6226,1.6228,4000000.0
2008-05-12 22:30:00,1.6228,1.62285,1.6227,1.6227,4500000.0
2008-05-12 22:31:00,1.6227,1.6227,1.62265,1.62265,2500000.0
2008-05-12 22:32:00,1.6227,1.6227,1.6224,1.6224,8000000.0
2008-05-12 22:33:00,1.6224,1.62255,1.6223,1.62235,15400000.0
2008-05-12 22:34:00,1.6224,1.62245,1.6222,1.6223,24400000.0
2008-05-12 22:35:00,1.6223,1.6223,1.6223,1.6223,1200000.0
2008-05-12 22:36:00,1.6223,1.6224,1.62215,1.62225,15300000.0
2008-05-12 22:37:00,1.6223,1.6223,1.62225,1.62225,6300000.0
2008-05-12 22:38:00,1.6223,1.6223,1.6222,1.6222,7000000.0
2008-05-12 22:39:00,1.62215,1.62215,1.6219,1.6221,8100000.0
2008-05-12 22:40:00,1.62215,1.6222,1.62195,1.622,26080000.0
2008-05-12 22:41:00,1.62205,1.62215,1.622,1.622,1500000.0
2008-05-12 22:42:00,1.622,1.6222,1.62195,1.62215,5900000.0
2008-05-12 22:43:00,1.6221,1.62235,1.6221,1.62225,7500000.0
2008-05-12 22:44:00,1.6223,1.6225,1.62225,1.6224,2100000.0
2008-05-12 22:45:00,1.6224,1.6224,1.62225,1.62235,4800000.0
2008-05-12 22:46:00,1.6224,1.6224,1.62235,1.6224,900000.0
2008-05-12 22:47:00,1.62222,1.62222,1.62198,1.62219,1223900004.0
2008-05-12 22:48:00,1.6224,1.6225,1.6224,1.6225,14100000.0
2008-05-12 22:49:00,1.62245,1.6229,1.62245,1.6225,15000000.0
2008-05-12 22:50:00,1.6228,1.62295,1.6226,1.6226,26900000.0
2008-05-12 22:51:00,1.62265,1.623,1.62265,1.6229,1900000.0
2008-05-12 22:52:00,1.6229,1.6229,1.6229,1.6229,900000.0
2008-05-12 22:53:00,1.6229,1.6229,1.6229,1.6229,2100000.0
2008-05-12 22:54:00,1.6229,1.62305,1.6229,1.623,12600000.0
2008-05-12 22:55:00,1.62295,1.62295,1.62295,1.62295,300000.0
2008-05-12 22:56:00,1.623,1.623,1.623,1.623,260300000.0
2008-05-12 22:57:00,1.623,1.623,1.623,1.623,88200000.0
2008-05-12 22:58:00,1.623,1.623,1.62295,1.62295,83900000.0
2008-05-12 22:59:00,1.62295,1.62295,1.62295,1.62295,300000.0
2008-05-12 23:00:00,1.6228,1.6228,1.6227,1.6228,67200000.0
2008-05-12 23:01:00,1.6228,1.6228,1.6226,1.6228,119999998.0
2008-05-12 23:02:00,1.6228,1.6228,1.6228,1.6228,132299998.0
2008-05-12 23:03:00,1.6228,1.6228,1.6226,1.6226,31200000.0
2008-05-12 23:04:00,1.6226,1.6226,1.6226,1.6226,153599997.0
2008-05-12 23:05:00,1.6226,1.6226,1.62225,1.62225,5760000.0
2008-05-12 23:06:00,1.6223,1.6224,1.6222,1.6223,109959998.0
2008-05-12 23:07:00,1.6223,1.62245,1.6222,1.6222,96799996.0
2008-05-12 23:08:00,1.6222,1.6224,1.6222,1.6222,67999998.0
2008-05-12 23:09:00,1.62235,1.62235,1.62225,1.62235,640000.0
2008-05-12 23:10:00,1.62235,1.62235,1.62225,1.62225,1280000.0
2008-05-12 23:11:00,1.62225,1.6224,1.62225,1.62235,960000.0
2008-05-12 23:12:00,1.62235,1.62235,1.6222,1.62235,40960001.0
2008-05-12 23:13:00,1.62235,1.6226,1.6223,1.62255,230079999.0
2008-05-12 23:14:00,1.62255,1.6226,1.62255,1.6226,414799992.0
2008-05-12 23:15:00,1.6226,1.62305,1.6226,1.623,420099997.0
2008-05-12 23:16:00,1.6231,1.6231,1.6226,1.6226,545900000.0
2008-05-12 23:17:00,1.6226,1.6228,1.6226,1.6228,456199998.0
2008-05-12 23:18:00,1.6228,1.6228,1.6228,1.6228,162100000.0
2008-05-12 23:19:00,1.6228,1.6228,1.6228,1.6228,124600000.0
2008-05-12 23:20:00,1.6228,1.623,1.6228,1.6228,119700001.0
2008-05-12 23:21:00,1.6228,1.6228,1.6226,1.6226,189800000.0
2008-05-12 23:22:00,1.6226,1.6227,1.6226,1.6226,67000000.0
2008-05-12 23:23:00,1.6226,1.62275,1.6226,1.62275,86100000.0
2008-05-12 23:24:00,1.62234,1.62258,1.62234,1.62258,959400000.0
2008-05-12 23:25:00,1.6227,1.6228,1.6226,1.6228,83500000.0
2008-05-12 23:26:00,1.6228,1.6229,1.6226,1.6226,104800000.0
2008-05-12 23:27:00,1.6224,1.62251,1.62236,1.62241,693100000.0
2008-05-12 23:28:00,1.6228,1.6228,1.6228,1.6228,9000000.0
2008-05-12 23:29:00,1.6228,1.6228,1.6226,1.6226,60199999.0
2008-05-12 23:30:00,1.6226,1.6226,1.6226,1.6226,13400000.0
2008-05-12 23:31:00,1.6228,1.6228,1.6226,1.6226,50600000.0
2008-05-12 23:32:00,1.6226,1.6226,1.6226,1.6226,26800000.0
2008-05-12 23:33:00,1.6226,1.6226,1.6219,1.6219,16000000.0
2008-05-12 23:34:00,1.622,1.6227,1.622,1.6227,162899999.0
2008-05-12 23:35:00,1.6227,1.6227,1.62265,1.62265,28900000.0
2008-05-12 23:36:00,1.6227,1.6227,1.62265,1.62265,11400000.0
2008-05-12 23:37:00,1.62265,1.62265,1.6225,1.6225,262400000.0
2008-05-12 23:38:00,1.6225,1.6227,1.6225,1.6227,117999997.0
2008-05-12 23:39:00,1.6227,1.6229,1.6227,1.6227,264899999.0
2008-05-12 23:40:00,1.6227,1.6227,1.6227,1.6227,18700001.0
2008-05-12 23:41:00,1.6227,1.6227,1.6227,1.6227,113000005.0
2008-05-12 23:42:00,1.6227,1.6227,1.6227,1.6227,191000005.0
2008-05-12 23:43:00,1.6227,1.6227,1.6227,1.6227,112200006.0
2008-05-12 23:44:00,1.6227,1.6227,1.6227,1.6227,19500000.0
2008-05-12 23:45:00,1.6227,1.6227,1.6227,1.6227,303200011.0
2008-05-12 23:46:00,1.6227,1.623,1.6227,1.6228,209899999.0
2008-05-12 23:47:00,1.62288,1.62293,1.62288,1.62293,20100000.0
2008-05-12 23:48:00,1.6228,1.623,1.6228,1.6228,407300002.0
2008-05-12 23:49:00,1.6228,1.6228,1.6228,1.6228,114600003.0
2008-05-12 23:50:00,1.62268,1.62298,1.62268,1.62288,1275300020.0
2008-05-12 23:51:00,1.62268,1.62269,1.62263,1.62269,972300020.0
2008-05-12 23:52:00,1.6228,1.6228,1.6227,1.6227,106800002.0
2008-05-12 23:53:00,1.6227,1.6227,1.6227,1.6227,7500000.0
2008-05-12 23:54:00,1.6227,1.6227,1.6227,1.6227,38200001.0
2008-05-12 23:55:00,1.6227,1.6227,1.6227,1.6227,76400002.0
2008-05-12 23:56:00,1.6227,1.6227,1.6227,1.6227,38200001.0
2008-05-12 23:57:00,1.6227,1.6227,1.6227,1.6227,75200002.0
2008-05-12 23:58:00,1.6227,1.6227,1.6227,1.6227,60800001.0
2008-05-12 23:59:00,1.6227,1.6227,1.6227,1.6227,388800009.0
2008-05-13 00:00:00,1.6227,1.6228,1.6227,1.6227,735200008.0
2008-05-13 00:01:00,1.6228,1.6228,1.6227,1.6227,441499995.0
2008-05-13 00:02:00,1.6227,1.6227,1.6227,1.6227,632000000.0
2008-05-13 00:03:00,1.6227,1.6227,1.6227,1.6227,236900003.0
2008-05-13 00:04:00,1.6227,1.6227,1.6227,1.6227,353600004.0
2008-05-13 00:05:00,1.6227,1.6227,1.6225,1.6225,158700000.0
2008-05-13 00:06:00,1.6225,1.6226,1.6225,1.6226,322599998.0
2008-05-13 00:07:00,1.6226,1.6226,1.6225,1.6225,52700000.0
2008-05-13 00:08:00,1.6225,1.6225,1.6225,1.6225,18200000.0
2008-05-13 00:09:00,1.6225,1.6225,1.622,1.6223,71900000.0
2008-05-13 00:10:00,1.6223,1.6223,1.6223,1.6223,216000002.0
2008-05-13 00:11:00,1.62207,1.62228,1.6219,1.62225,274100011.0
2008-05-13 00:12:00,1.6224,1.6225,1.6224,1.6225,107200001.0
2008-05-13 00:13:00,1.6225,1.6225,1.6225,1.6225,9100000.0
2008-05-13 00:14:00,1.6225,1.6225,1.6225,1.6225,36300000.0
2008-05-13 00:15:00,1.6225,1.6225,1.6225,1.6225,72000000.0
2008-05-13 00:16:00,1.6225,1.6225,1.6225,1.6225,2400000.0
2008-05-13 00:17:00,1.62218,1.62227,1.62203,1.62218,422900004.0
2008-05-13 00:18:00,1.6225,1.6225,1.6224,1.6224,17600000.0
2008-05-13 00:19:00,1.6224,1.6225,1.6224,1.6225,50400000.0
2008-05-13 00:20:00,1.6225,1.6225,1.6225,1.6225,12000000.0
2008-05-13 00:21:00,1.6225,1.6225,1.6225,1.6225,29700000.0
2008-05-13 00:22:00,1.6225,1.6225,1.6225,1.6225,34300000.0
2008-05-13 00:23:00,1.6225,1.6225,1.6225,1.6225,18200000.0
2008-05-13 00:24:00,1.6225,1.6225,1.6225,1.6225,87200000.0
2008-05-13 00:25:00,1.6225,1.6225,1.6224,1.6225,274400000.0
2008-05-13 00:26:00,1.6225,1.6225,1.6225,1.6225,44900000.0
2008-05-13 00:27:00,1.6225,1.6225,1.6223,1.6223,727899999.0
2008-05-13 00:28:00,1.6223,1.6223,1.6223,1.6223,409099998.0
2008-05-13 00:29:00,1.62225,1.6224,1.6222,1.6224,227500003.0
2008-05-13 00:30:00,1.6224,1.6224,1.6223,1.6223,15200000.0
2008-05-13 00:31:00,1.6223,1.6224,1.6223,1.6224,120000000.0
2008-05-13 00:32:00,1.62151,1.62203,1.62151,1.62193,504200002.0
2008-05-13 00:33:00,1.6224,1.6224,1.6223,1.6223,12000000.0
2008-05-13 00:34:00,1.6217,1.62214,1.6217,1.62212,923959991.0
2008-05-13 00:35:00,1.6223,1.6223,1.622,1.622,116000000.0
2008-05-13 00:36:00,1.622,1.622,1.622,1.622,76000000.0
2008-05-13 00:37:00,1.62194,1.62203,1.62176,1.62193,473300002.0
2008-05-13 00:38:00,1.6218,1.6219,1.6218,1.6219,22800000.0
2008-05-13 00:39:00,1.62181,1.62191,1.62162,1.62191,890200004.0
2008-05-13 00:40:00,1.622,1.622,1.622,1.622,18300000.0
2008-05-13 00:41:00,1.622,1.622,1.622,1.622,16700000.0
2008-05-13 00:42:00,1.62145,1.62189,1.62145,1.62185,429099992.0
2008-05-13 00:43:00,1.62177,1.62206,1.62151,1.62206,710659984.0
2008-05-13 00:44:00,1.6221,1.6221,1.6221,1.6221,15000000.0
2008-05-13 00:45:00,1.6221,1.6221,1.6221,1.6221,9100000.0
2008-05-13 00:46:00,1.6221,1.6225,1.6221,1.6225,150199999.0
2008-05-13 00:47:00,1.6225,1.623,1.6225,1.6228,224399998.0
2008-05-13 00:48:00,1.6228,1.6228,1.6227,1.6228,195399999.0
2008-05-13 00:49:00,1.6229,1.6231,1.6227,1.623,273700001.0
2008-05-13 00:50:00,1.6231,1.6231,1.62275,1.6229,138280001.0
2008-05-13 00:51:00,1.6229,1.623,1.6229,1.623,72900000.0
2008-05-13 00:52:00,1.623,1.623,1.6228,1.6228,104900001.0
2008-05-13 00:53:00,1.62268,1.6228,1.62252,1.62262,117100000.0
2008-05-13 00:54:00,1.6229,1.6229,1.6228,1.6228,98400000.0
2008-05-13 00:55:00,1.6229,1.6229,1.6228,1.6229,82500000.0
2008-05-13 00:56:00,1.6229,1.62295,1.6229,1.62295,19700000.0
2008-05-13 00:57:00,1.6229,1.6229,1.6228,1.6228,48000000.0
2008-05-13 00:58:00,1.6228,1.6228,1.6228,1.6228,52200000.0
2008-05-13 00:59:00,1.6228,1.62295,1.6227,1.62295,74900000.0
2008-05-13 01:00:00,1.623,1.623,1.6227,1.6228,399400001.0
2008-05-13 01:01:00,1.6227,1.623,1.6227,1.6227,716700000.0
2008-05-13 01:02:00,1.6227,1.6227,1.6227,1.6227,566100001.0
2008-05-13 01:03:00,1.6227,1.6229,1.6227,1.6229,861999995.0
2008-05-13 01:04:00,1.6229,1.6229,1.6228,1.62285,155299996.0
2008-05-13 01:05:00,1.6229,1.623,1.6229,1.6229,71699999.0
2008-05-13 01:06:00,1.6229,1.623,1.6227,1.6227,174600000.0
2008-05-13 01:07:00,1.6227,1.6227,1.6227,1.6227,332300000.0
2008-05-13 01:08:00,1.6227,1.6227,1.6227,1.6227,587199999.0
2008-05-13 01:09:00,1.6227,1.6227,1.6227,1.6227,478000001.0
2008-05-13 01:10:00,1.6227,1.6227,1.6227,1.6227,113699997.0
2008-05-13 01:11:00,1.6227,1.6228,1.6227,1.6228,65600000.0
2008-05-13 01:12:00,1.6228,1.6228,1.6227,1.6227,164300000.0
2008-05-13 01:13:00,1.6227,1.6227,1.6227,1.6227,316500000.0
2008-05-13 01:14:00,1.6227,1.6227,1.6227,1.6227,63300000.0
2008-05-13 01:15:00,1.6227,1.6228,1.6227,1.6227,113100000.0
2008-05-13 01:16:00,1.6227,1.6227,1.6227,1.6227,84400000.0
2008-05-13 01:17:00,1.6227,1.6227,1.6227,1.6227,105500000.0
2008-05-13 01:18:00,1.6227,1.6228,1.6227,1.6228,277299999.0
2008-05-13 01:19:00,1.6228,1.6229,1.6228,1.62285,24100000.0
2008-05-13 01:20:00,1.62285,1.6229,1.62275,1.62275,89600000.0
2008-05-13 01:21:00,1.62267,1.62273,1.62263,1.62273,194000000.0
2008-05-13 01:22:00,1.62275,1.62275,1.6227,1.6227,46600000.0
2008-05-13 01:23:00,1.6227,1.6227,1.6227,1.6227,41800000.0
2008-05-13 01:24:00,1.6227,1.6227,1.6227,1.6227,29800000.0
2008-05-13 01:25:00,1.6227,1.6227,1.6227,1.6227,469100000.0
2008-05-13 01:26:00,1.6227,1.6227,1.6227,1.6227,230700002.0
2008-05-13 01:27:00,1.6227,1.6227,1.6227,1.6227,45000000.0
2008-05-13 01:28:00,1.6227,1.6227,1.6227,1.6227,199800000.0
2008-05-13 01:29:00,1.6227,1.6227,1.6227,1.6227,202700000.0
2008-05-13 01:30:00,1.6227,1.6228,1.6227,1.6228,151900000.0
2008-05-13 01:31:00,1.62266,1.62282,1.62236,1.62269,444500000.0
2008-05-13 01:32:00,1.6229,1.623,1.6229,1.623,29200000.0
2008-05-13 01:33:00,1.623,1.623,1.6228,1.6228,61500000.0
2008-05-13 01:34:00,1.623,1.6231,1.6228,1.6228,547399999.0
2008-05-13 01:35:00,1.6228,1.6228,1.6228,1.6228,222700000.0
2008-05-13 01:36:00,1.6228,1.6228,1.6228,1.6228,696200003.0
2008-05-13 01:37:00,1.6228,1.6228,1.6228,1.6228,185700002.0
2008-05-13 01:38:00,1.6228,1.6228,1.6228,1.6228,203300000.0
2008-05-13 01:39:00,1.6228,1.6228,1.6228,1.6228,75100000.0
2008-05-13 01:40:00,1.6228,1.6228,1.6228,1.6228,56800000.0
2008-05-13 01:41:00,1.6228,1.6228,1.6228,1.6228,28100000.0
2008-05-13 01:42:00,1.6228,1.6228,1.6228,1.6228,66400000.0
2008-05-13 01:43:00,1.6228,1.6228,1.6228,1.6228,31900000.0
2008-05-13 01:44:00,1.6228,1.6228,1.6228,1.6228,9100000.0
2008-05-13 01:45:00,1.62251,1.62279,1.62251,1.62258,161600000.0
2008-05-13 01:46:00,1.6229,1.6229,1.6228,1.6228,40300000.0
2008-05-13 01:47:00,1.62274,1.62275,1.6226,1.62275,179700001.0
2008-05-13 01:48:00,1.62265,1.62269,1.62243,1.62258,795999993.0
2008-05-13 01:49:00,1.62257,1.62273,1.62246,1.62261,836000002.0
2008-05-13 01:50:00,1.62255,1.62268,1.62253,1.62253,1101999998.0
2008-05-13 01:51:00,1.6228,1.6228,1.6228,1.6228,42000000.0
2008-05-13 01:52:00,1.6228,1.6228,1.6228,1.6228,92800000.0
2008-05-13 01:53:00,1.6228,1.6228,1.6228,1.6228,126300000.0
2008-05-13 01:54:00,1.6228,1.62285,1.6228,1.62285,133400000.0
2008-05-13 01:55:00,1.6229,1.6229,1.6228,1.6229,91299999.0
2008-05-13 01:56:00,1.6229,1.6229,1.6229,1.6229,20100000.0
2008-05-13 01:57:00,1.6229,1.6229,1.6228,1.6228,109200000.0
2008-05-13 01:58:00,1.6228,1.6228,1.6228,1.6228,919400000.0
2008-05-13 01:59:00,1.6228,1.6229,1.6228,1.6229,232900000.0
2008-05-13 02:00:00,1.6229,1.623,1.6228,1.6228,384699999.0
2008-05-13 02:01:00,1.623,1.623,1.6228,1.6228,433000004.0
2008-05-13 02:02:00,1.6228,1.6228,1.6228,1.6228,437400009.0
2008-05-13 02:03:00,1.6228,1.6228,1.6228,1.6228,457299998.0
2008-05-13 02:04:00,1.6228,1.6228,1.6228,1.6228,399199993.0
2008-05-13 02:05:00,1.6228,1.6228,1.6228,1.6228,700399991.0
2008-05-13 02:06:00,1.6228,1.6228,1.6228,1.6228,638299999.0
2008-05-13 02:07:00,1.6228,1.6228,1.6228,1.6228,448599991.0
2008-05-13 02:08:00,1.6228,1.6228,1.6228,1.6228,327499998.0
2008-05-13 02:09:00,1.6228,1.6229,1.6228,1.62285,1210799991.0
2008-05-13 02:10:00,1.62285,1.6229,1.6227,1.6227,785399999.0
2008-05-13 02:11:00,1.6227,1.6227,1.6227,1.6227,910399995.0
2008-05-13 02:12:00,1.6227,1.6227,1.6227,1.6227,96899998.0
2008-05-13 02:13:00,1.6227,1.6228,1.6227,1.6228,69600001.0
2008-05-13 02:14:00,1.6228,1.6228,1.6228,1.6228,166800000.0
2008-05-13 02:15:00,1.6228,1.6228,1.6228,1.6228,19400000.0
2008-05-13 02:16:00,1.6228,1.6228,1.6228,1.6228,59000000.0
2008-05-13 02:17:00,1.6228,1.6228,1.6228,1.6228,40000000.0
2008-05-13 02:18:00,1.6228,1.62285,1.6228,1.6228,125200000.0
2008-05-13 02:19:00,1.6228,1.6228,1.6228,1.6228,19400000.0
2008-05-13 02:20:00,1.6228,1.62285,1.62275,1.6228,289099998.0
2008-05-13 02:21:00,1.6228,1.6228,1.6226,1.62265,532600002.0
2008-05-13 02:22:00,1.6227,1.6227,1.6226,1.6226,704499999.0
2008-05-13 02:23:00,1.6226,1.6226,1.6226,1.6226,228700000.0
2008-05-13 02:24:00,1.6226,1.6226,1.6225,1.6225,453400000.0
2008-05-13 02:25:00,1.6225,1.6225,1.6225,1.6225,605300005.0
2008-05-13 02:26:00,1.6225,1.6225,1.6225,1.6225,10700000.0
2008-05-13 02:27:00,1.6225,1.6225,1.6225,1.6225,56000000.0
2008-05-13 02:28:00,1.6225,1.6225,1.6222,1.6222,431000000.0
2008-05-13 02:29:00,1.6222,1.6222,1.6215,1.6215,644380008.0
2008-05-13 02:30:00,1.6215,1.6215,1.6214,1.6214,272600004.0
2008-05-13 02:31:00,1.6214,1.6214,1.6214,1.6214,336100000.0
2008-05-13 02:32:00,1.6214,1.6216,1.6214,1.6214,467699998.0
2008-05-13 02:33:00,1.6214,1.6214,1.6214,1.6214,175500000.0
2008-05-13 02:34:00,1.6214,1.6215,1.6214,1.6215,278600000.0
2008-05-13 02:35:00,1.6215,1.6215,1.6215,1.6215,19000000.0
2008-05-13 02:36:00,1.62145,1.6215,1.62145,1.6215,24000000.0
2008-05-13 02:37:00,1.62145,1.6216,1.62145,1.6216,143400000.0
2008-05-13 02:38:00,1.6216,1.6216,1.6215,1.6216,159600000.0
2008-05-13 02:39:00,1.6216,1.6217,1.6216,1.6217,34200000.0
2008-05-13 02:40:00,1.62138,1.62162,1.62138,1.62145,364899998.0
2008-05-13 02:41:00,1.62133,1.62158,1.62126,1.62155,62600000.0
2008-05-13 02:42:00,1.6217,1.6217,1.6217,1.6217,89900000.0
2008-05-13 02:43:00,1.6217,1.6217,1.6215,1.6216,370600000.0
2008-05-13 02:44:00,1.6216,1.6216,1.6215,1.6215,562299994.0
2008-05-13 02:45:00,1.6215,1.622,1.6215,1.622,1962920010.0
2008-05-13 02:46:00,1.622,1.622,1.6218,1.6219,850199986.0
2008-05-13 02:47:00,1.6219,1.6221,1.6219,1.6221,502599999.0
2008-05-13 02:48:00,1.6221,1.6222,1.6221,1.6222,563999998.0
2008-05-13 02:49:00,1.6222,1.6222,1.6222,1.6222,107600000.0
2008-05-13 02:50:00,1.62185,1.6223,1.62181,1.6223,29700000.0
2008-05-13 02:51:00,1.6222,1.62225,1.6222,1.6222,98300000.0
2008-05-13 02:52:00,1.6222,1.6222,1.622,1.6221,472860002.0
2008-05-13 02:53:00,1.6221,1.6221,1.6221,1.6221,15600000.0
2008-05-13 02:54:00,1.622,1.6221,1.622,1.622,1020839995.0
2008-05-13 02:55:00,1.622,1.6222,1.622,1.62205,881499989.0
2008-05-13 02:56:00,1.62205,1.6222,1.622,1.622,617400000.0
2008-05-13 02:57:00,1.622,1.622,1.622,1.622,411099992.0
2008-05-13 02:58:00,1.622,1.622,1.622,1.622,135600000.0
2008-05-13 02:59:00,1.622,1.622,1.62195,1.622,153600000.0
2008-05-13 03:00:00,1.622,1.6222,1.6219,1.6222,883999994.0
2008-05-13 03:01:00,1.6222,1.6223,1.6221,1.6221,411400002.0
2008-05-13 03:02:00,1.6221,1.6222,1.6221,1.6221,30600001.0
2008-05-13 03:03:00,1.6221,1.6222,1.6221,1.6222,501400003.0
2008-05-13 03:04:00,1.6222,1.6223,1.6222,1.6223,242000000.0
2008-05-13 03:05:00,1.6223,1.6223,1.622,1.6221,195560000.0
2008-05-13 03:06:00,1.6221,1.6222,1.622,1.6221,91680000.0
2008-05-13 03:07:00,1.6221,1.6222,1.622,1.6221,75799999.0
2008-05-13 03:08:00,1.6221,1.6222,1.6219,1.6219,562899997.0
2008-05-13 03:09:00,1.6219,1.6219,1.6219,1.6219,816799993.0
2008-05-13 03:10:00,1.6219,1.6219,1.6219,1.6219,171199998.0
2008-05-13 03:11:00,1.6219,1.622,1.6219,1.6219,1090699993.0
2008-05-13 03:12:00,1.6219,1.62195,1.6219,1.6219,678899984.0
2008-05-13 03:13:00,1.6219,1.6221,1.6219,1.6221,403679988.0
2008-05-13 03:14:00,1.6221,1.6223,1.6219,1.6223,634779986.0
2008-05-13 03:15:00,1.6223,1.6223,1.62215,1.62215,38500000.0
2008-05-13 03:16:00,1.6222,1.6222,1.6219,1.6219,508399993.0
2008-05-13 03:17:00,1.6219,1.62195,1.6219,1.62195,595499986.0
2008-05-13 03:18:00,1.6219,1.622,1.6219,1.6219,556899991.0
2008-05-13 03:19:00,1.6219,1.6219,1.6219,1.6219,415200004.0
2008-05-13 03:20:00,1.6219,1.6221,1.6219,1.6221,1003100010.0
2008-05-13 03:21:00,1.6221,1.6221,1.6221,1.6221,22700000.0
2008-05-13 03:22:00,1.6221,1.6222,1.6219,1.6222,285100001.0
2008-05-13 03:23:00,1.6221,1.6221,1.622,1.622,66199999.0
2008-05-13 03:24:00,1.622,1.6221,1.622,1.622,399359988.0
2008-05-13 03:25:00,1.622,1.6221,1.622,1.622,888019989.0
2008-05-13 03:26:00,1.622,1.6221,1.622,1.622,674599995.0
2008-05-13 03:27:00,1.622,1.622,1.622,1.622,513000000.0
2008-05-13 03:28:00,1.622,1.622,1.6219,1.6219,160700004.0
2008-05-13 03:29:00,1.6219,1.6219,1.6219,1.6219,606000017.0
2008-05-13 03:30:00,1.6219,1.6219,1.6217,1.6217,1265300004.0
2008-05-13 03:31:00,1.6217,1.6217,1.6215,1.6215,581900002.0
2008-05-13 03:32:00,1.6215,1.6216,1.6215,1.6216,348399998.0
2008-05-13 03:33:00,1.6216,1.6216,1.6215,1.6215,701300004.0
2008-05-13 03:34:00,1.6215,1.6215,1.6215,1.6215,255300003.0
2008-05-13 03:35:00,1.6215,1.6216,1.6213,1.6213,490600002.0
2008-05-13 03:36:00,1.6214,1.6214,1.621,1.6212,226500003.0
2008-05-13 03:37:00,1.6212,1.6212,1.6212,1.6212,225700002.0
2008-05-13 03:38:00,1.6212,1.6214,1.6211,1.6211,345300000.0
2008-05-13 03:39:00,1.6211,1.6211,1.621,1.6211,636300003.0
2008-05-13 03:40:00,1.6211,1.6211,1.6211,1.6211,236100000.0
2008-05-13 03:41:00,1.6211,1.6211,1.6211,1.6211,123600002.0
2008-05-13 03:42:00,1.6211,1.6213,1.6211,1.6211,409080004.0
2008-05-13 03:43:00,1.6211,1.6211,1.6211,1.6211,543400022.0
2008-05-13 03:44:00,1.62085,1.62112,1.62085,1.62108,99200000.0
2008-05-13 03:45:00,1.62088,1.62101,1.62078,1.62078,142400000.0
2008-05-13 03:46:00,1.6211,1.6211,1.6211,1.6211,98800004.0
2008-05-13 03:47:00,1.6212,1.6213,1.6211,1.6211,245800007.0
2008-05-13 03:48:00,1.6211,1.62115,1.6211,1.62115,274100011.0
2008-05-13 03:49:00,1.6212,1.6213,1.6212,1.62125,77700000.0
2008-05-13 03:50:00,1.62125,1.6213,1.62125,1.62125,44100000.0
2008-05-13 03:51:00,1.62125,1.6213,1.6211,1.6211,287879999.0
2008-05-13 03:52:00,1.62086,1.62109,1.62086,1.62102,15700000.0
2008-05-13 03:53:00,1.6211,1.6211,1.6211,1.6211,453899999.0
2008-05-13 03:54:00,1.6211,1.6211,1.6211,1.6211,167000000.0
2008-05-13 03:55:00,1.6211,1.62115,1.6211,1.6211,179279996.0
2008-05-13 03:56:00,1.6211,1.6211,1.6211,1.6211,235499999.0
2008-05-13 03:57:00,1.6211,1.6211,1.6211,1.6211,78599998.0
2008-05-13 03:58:00,1.6212,1.6217,1.6211,1.6217,826300008.0
2008-05-13 03:59:00,1.6217,1.6217,1.6215,1.6215,1102380017.0
2008-05-13 04:00:00,1.6215,1.6215,1.6215,1.6215,794600008.0
2008-05-13 04:01:00,1.6215,1.6216,1.6215,1.6215,337000000.0
2008-05-13 04:02:00,1.6215,1.6216,1.6215,1.6216,39300000.0
2008-05-13 04:03:00,1.6216,1.6216,1.6216,1.6216,15500000.0
2008-05-13 04:04:00,1.62117,1.62141,1.62116,1.62116,36559999.0
2008-05-13 04:05:00,1.62112,1.62147,1.62112,1.62128,18800000.0
2008-05-13 04:06:00,1.62125,1.62135,1.62116,1.62116,11700000.0
2008-05-13 04:07:00,1.6217,1.6218,1.6216,1.6216,984100020.0
2008-05-13 04:08:00,1.6216,1.6216,1.6216,1.6216,1178600027.0
2008-05-13 04:09:00,1.6216,1.6216,1.6215,1.6215,1040500004.0
2008-05-13 04:10:00,1.6215,1.6216,1.6215,1.6216,183200002.0
2008-05-13 04:11:00,1.6215,1.6215,1.62121,1.62144,16200000.0
2008-05-13 04:12:00,1.6216,1.6216,1.6216,1.6216,24100000.0
2008-05-13 04:13:00,1.62145,1.62145,1.62138,1.62145,47999998.0
2008-05-13 04:14:00,1.62117,1.62128,1.62117,1.62122,50399999.0
2008-05-13 04:15:00,1.6216,1.6216,1.6216,1.6216,47300000.0
2008-05-13 04:16:00,1.6216,1.6216,1.6216,1.6216,1124500006.0
2008-05-13 04:17:00,1.6216,1.6216,1.6216,1.6216,184000000.0
2008-05-13 04:18:00,1.6216,1.6216,1.6216,1.6216,986800000.0
2008-05-13 04:19:00,1.6216,1.6216,1.6216,1.6216,432500000.0
2008-05-13 04:20:00,1.6216,1.6216,1.6216,1.6216,257100001.0
2008-05-13 04:21:00,1.6216,1.6216,1.6216,1.6216,358400000.0
2008-05-13 04:22:00,1.6216,1.6217,1.6216,1.6217,478000004.0
2008-05-13 04:23:00,1.6217,1.6217,1.6216,1.6216,190399996.0
2008-05-13 04:24:00,1.6216,1.6217,1.6216,1.6216,724500001.0
2008-05-13 04:25:00,1.6216,1.6217,1.6216,1.6216,1171499975.0
2008-05-13 04:26:00,1.6216,1.6216,1.6216,1.6216,370199995.0
2008-05-13 04:27:00,1.6216,1.6218,1.6216,1.6216,288699997.0
2008-05-13 04:28:00,1.6216,1.6216,1.6216,1.6216,351099996.0
2008-05-13 04:29:00,1.6216,1.6216,1.6216,1.6216,848699989.0
2008-05-13 04:30:00,1.6216,1.6216,1.6216,1.6216,136500004.0
2008-05-13 04:31:00,1.6216,1.6216,1.6216,1.6216,530200002.0
2008-05-13 04:32:00,1.6216,1.6216,1.6216,1.6216,687999999.0
2008-05-13 04:33:00,1.6216,1.6216,1.6216,1.6216,289800000.0
2008-05-13 04:34:00,1.6216,1.6216,1.6216,1.6216,384900000.0
2008-05-13 04:35:00,1.6216,1.6216,1.6216,1.6216,949800000.0
2008-05-13 04:36:00,1.6216,1.6216,1.6216,1.6216,772200000.0
2008-05-13 04:37:00,1.6216,1.6216,1.6216,1.6216,784000005.0
2008-05-13 04:38:00,1.6216,1.6216,1.6216,1.6216,163200004.0
2008-05-13 04:39:00,1.6216,1.6216,1.6216,1.6216,155200002.0
2008-05-13 04:40:00,1.6216,1.6216,1.6216,1.6216,404399999.0
2008-05-13 04:41:00,1.6216,1.6216,1.6216,1.6216,265299999.0
2008-05-13 04:42:00,1.6216,1.6216,1.6216,1.6216,71199998.0
2008-05-13 04:43:00,1.6216,1.6216,1.6216,1.6216,200000000.0
2008-05-13 04:44:00,1.6216,1.6216,1.6216,1.6216,623999998.0
2008-05-13 04:45:00,1.6216,1.6216,1.6216,1.6216,1697299983.0
2008-05-13 04:46:00,1.6216,1.6216,1.6216,1.6216,301899997.0
2008-05-13 04:47:00,1.6216,1.6216,1.6216,1.6216,353700001.0
2008-05-13 04:48:00,1.6216,1.6216,1.6216,1.6216,863499995.0
2008-05-13 04:49:00,1.6216,1.6216,1.6216,1.6216,324199996.0
2008-05-13 04:50:00,1.6216,1.6216,1.6216,1.6216,596000000.0
2008-05-13 04:51:00,1.6216,1.6216,1.6216,1.6216,876800000.0
2008-05-13 04:52:00,1.6216,1.6216,1.6216,1.6216,522800000.0
2008-05-13 04:53:00,1.6216,1.6216,1.6216,1.6216,286000000.0
2008-05-13 04:54:00,1.6216,1.6216,1.6216,1.6216,256800000.0
2008-05-13 04:55:00,1.6216,1.6216,1.6216,1.6216,815500012.0
2008-05-13 04:56:00,1.6216,1.6216,1.6216,1.6216,788899997.0
2008-05-13 04:57:00,1.6216,1.6216,1.6216,1.6216,230799997.0
2008-05-13 04:58:00,1.6216,1.6216,1.6216,1.6216,190799997.0
2008-05-13 04:59:00,1.6216,1.6216,1.6216,1.6216,613499997.0
2008-05-13 05:00:00,1.6216,1.6216,1.6216,1.6216,16800000.0
2008-05-13 05:01:00,1.6216,1.62165,1.6216,1.62165,237699998.0
2008-05-13 05:02:00,1.62165,1.62165,1.62165,1.62165,14400000.0
2008-05-13 05:03:00,1.62165,1.6218,1.6216,1.6216,1066299998.0
2008-05-13 05:04:00,1.6216,1.6216,1.6216,1.6216,1946000046.0
2008-05-13 05:05:00,1.6216,1.6216,1.6216,1.6216,845500015.0
2008-05-13 05:06:00,1.6217,1.6218,1.6217,1.6218,39300000.0
2008-05-13 05:07:00,1.62175,1.6218,1.6216,1.6218,274980003.0
2008-05-13 05:08:00,1.6218,1.6218,1.6216,1.6217,410700000.0
2008-05-13 05:09:00,1.6218,1.6218,1.6217,1.6218,74000001.0
2008-05-13 05:10:00,1.6218,1.6218,1.62165,1.62165,7200000.0
2008-05-13 05:11:00,1.62165,1.62165,1.6216,1.6216,490100009.0
2008-05-13 05:12:00,1.6216,1.62165,1.6216,1.62165,1204800007.0
2008-05-13 05:13:00,1.62165,1.62165,1.62165,1.62165,43200000.0
2008-05-13 05:14:00,1.62165,1.62165,1.6216,1.6216,649799990.0
2008-05-13 05:15:00,1.6216,1.6216,1.6216,1.6216,1330999978.0
2008-05-13 05:16:00,1.6216,1.6216,1.6216,1.6216,1251899978.0
2008-05-13 05:17:00,1.6216,1.62165,1.6216,1.6216,1031999988.0
2008-05-13 05:18:00,1.6216,1.6216,1.6215,1.6215,1400799998.0
2008-05-13 05:19:00,1.6215,1.6215,1.621,1.6211,690859997.0
2008-05-13 05:20:00,1.6211,1.6212,1.6211,1.6212,1303580010.0
2008-05-13 05:21:00,1.6212,1.6215,1.6212,1.6215,412000001.0
2008-05-13 05:22:00,1.6215,1.6215,1.6211,1.6213,464099993.0
2008-05-13 05:23:00,1.6213,1.6213,1.6211,1.6211,2085100007.0
2008-05-13 05:24:00,1.6211,1.6212,1.6211,1.6211,1682960028.0
2008-05-13 05:25:00,1.62115,1.6214,1.62115,1.6213,178100000.0
2008-05-13 05:26:00,1.6213,1.6216,1.6212,1.6214,370500000.0
2008-05-13 05:27:00,1.6214,1.6216,1.6213,1.62145,455100001.0
2008-05-13 05:28:00,1.6215,1.6215,1.62115,1.62115,156900000.0
2008-05-13 05:29:00,1.62115,1.6212,1.6211,1.6211,797320011.0
2008-05-13 05:30:00,1.6211,1.62135,1.6211,1.62135,361599996.0
2008-05-13 05:31:00,1.62135,1.6214,1.621,1.621,790600002.0
2008-05-13 05:32:00,1.621,1.6211,1.621,1.621,852799998.0
2008-05-13 05:33:00,1.621,1.6212,1.621,1.6212,304600000.0
2008-05-13 05:34:00,1.6212,1.6212,1.6212,1.6212,150300003.0
2008-05-13 05:35:00,1.6212,1.6213,1.6212,1.6212,709400003.0
2008-05-13 05:36:00,1.6212,1.6213,1.6212,1.6212,262599998.0
2008-05-13 05:37:00,1.6213,1.6215,1.6212,1.62125,38800001.0
2008-05-13 05:38:00,1.6213,1.6217,1.6212,1.6217,460200003.0
2008-05-13 05:39:00,1.62145,1.6217,1.6213,1.6213,255500001.0
2008-05-13 05:40:00,1.6213,1.6217,1.6212,1.6213,199720001.0
2008-05-13 05:41:00,1.6212,1.6212,1.6212,1.6212,875899999.0
2008-05-13 05:42:00,1.6212,1.6214,1.6212,1.6213,202600001.0
2008-05-13 05:43:00,1.6213,1.6216,1.6213,1.6216,418399996.0
2008-05-13 05:44:00,1.6216,1.6216,1.6212,1.6213,209680000.0
2008-05-13 05:45:00,1.6213,1.6214,1.6212,1.6214,319979995.0
2008-05-13 05:46:00,1.6214,1.6214,1.6214,1.6214,125300000.0
2008-05-13 05:47:00,1.6214,1.6214,1.6214,1.6214,210500001.0
2008-05-13 05:48:00,1.6214,1.62155,1.6214,1.62155,653000006.0
2008-05-13 05:49:00,1.6215,1.6215,1.6214,1.6214,506900002.0
2008-05-13 05:50:00,1.6214,1.6214,1.6214,1.6214,405800009.0
2008-05-13 05:51:00,1.6214,1.6214,1.6214,1.6214,423300002.0
2008-05-13 05:52:00,1.6214,1.6214,1.6214,1.6214,273200008.0
2008-05-13 05:53:00,1.6214,1.6216,1.6214,1.6216,1093700014.0
2008-05-13 05:54:00,1.6216,1.6217,1.6216,1.6216,631799996.0
2008-05-13 05:55:00,1.6216,1.6216,1.6216,1.6216,97400001.0
2008-05-13 05:56:00,1.6216,1.6216,1.6216,1.6216,1214599994.0
2008-05-13 05:57:00,1.6216,1.6216,1.6216,1.6216,1446499997.0
2008-05-13 05:58:00,1.6216,1.6216,1.6216,1.6216,1064699986.0
2008-05-13 05:59:00,1.6216,1.6216,1.6216,1.6216,863399998.0
2008-05-13 06:00:00,1.6216,1.6216,1.6216,1.6216,2036599999.0
2008-05-13 06:01:00,1.6216,1.6216,1.6216,1.6216,1038199991.0
2008-05-13 06:02:00,1.6216,1.6216,1.6216,1.6216,1168599991.0
2008-05-13 06:03:00,1.6216,1.6216,1.6216,1.6216,1480399999.0
2008-05-13 06:04:00,1.6216,1.6216,1.6216,1.6216,589799998.0
2008-05-13 06:05:00,1.6216,1.6216,1.6216,1.6216,832099998.0
2008-05-13 06:06:00,1.6216,1.6216,1.62155,1.6216,487100000.0
2008-05-13 06:07:00,1.6216,1.6216,1.6216,1.6216,437399999.0
2008-05-13 06:08:00,1.6216,1.6218,1.6216,1.6216,1369600007.0
2008-05-13 06:09:00,1.6216,1.6223,1.6216,1.6223,1404000012.0
2008-05-13 06:10:00,1.6223,1.6223,1.6216,1.6216,330900000.0
2008-05-13 06:11:00,1.6216,1.6216,1.6216,1.6216,516299999.0
2008-05-13 06:12:00,1.6216,1.6216,1.6216,1.6216,550999999.0
2008-05-13 06:13:00,1.6217,1.6218,1.6217,1.6217,708899992.0
2008-05-13 06:14:00,1.6217,1.622,1.6216,1.6219,608299999.0
2008-05-13 06:15:00,1.6219,1.622,1.6219,1.622,46000000.0
2008-05-13 06:16:00,1.622,1.622,1.6215,1.6218,81459998.0
2008-05-13 06:17:00,1.6218,1.6218,1.6215,1.6216,881779989.0
2008-05-13 06:18:00,1.6216,1.6217,1.6216,1.6217,666460012.0
2008-05-13 06:19:00,1.6217,1.6218,1.6216,1.6216,1022880005.0
2008-05-13 06:20:00,1.6217,1.6217,1.6216,1.6216,561780013.0
2008-05-13 06:21:00,1.62165,1.6222,1.62165,1.6219,576100001.0
2008-05-13 06:22:00,1.6219,1.622,1.6218,1.6218,354100004.0
2008-05-13 06:23:00,1.6218,1.6221,1.6217,1.6219,544300001.0
2008-05-13 06:24:00,1.6219,1.622,1.6218,1.6218,132179999.0
2008-05-13 06:25:00,1.6218,1.6218,1.6218,1.6218,17000000.0
2008-05-13 06:26:00,1.6218,1.6228,1.6218,1.6222,483900001.0
2008-05-13 06:27:00,1.6222,1.6222,1.6218,1.622,273800000.0
2008-05-13 06:28:00,1.622,1.622,1.622,1.622,424699999.0
2008-05-13 06:29:00,1.622,1.622,1.622,1.622,125099999.0
2008-05-13 06:30:00,1.622,1.622,1.622,1.622,387200004.0
2008-05-13 06:31:00,1.622,1.622,1.6218,1.6218,568159991.0
2008-05-13 06:32:00,1.6218,1.6218,1.6218,1.6218,238799994.0
2008-05-13 06:33:00,1.6219,1.622,1.6219,1.622,171500002.0
2008-05-13 06:34:00,1.622,1.622,1.622,1.622,277900007.0
2008-05-13 06:35:00,1.6221,1.6221,1.622,1.622,316400000.0
2008-05-13 06:36:00,1.622,1.6221,1.622,1.6221,471599996.0
2008-05-13 06:37:00,1.622,1.6222,1.622,1.6222,8100000.0
2008-05-13 06:38:00,1.6222,1.6223,1.622,1.6222,41100001.0
2008-05-13 06:39:00,1.6222,1.6222,1.6221,1.6222,77100000.0
2008-05-13 06:40:00,1.6222,1.6223,1.622,1.6221,55580000.0
2008-05-13 06:41:00,1.622,1.6225,1.622,1.6222,15500000.0
2008-05-13 06:42:00,1.6222,1.6224,1.6222,1.6224,161499998.0
2008-05-13 06:43:00,1.6225,1.6226,1.6223,1.6224,739699999.0
2008-05-13 06:44:00,1.6224,1.6226,1.6224,1.6224,575400004.0
2008-05-13 06:45:00,1.6224,1.6226,1.6223,1.6224,393000000.0
2008-05-13 06:46:00,1.6224,1.6226,1.6223,1.6225,1276700007.0
2008-05-13 06:47:00,1.6225,1.6231,1.6225,1.6228,699099998.0
2008-05-13 06:48:00,1.6228,1.623,1.6227,1.623,656999998.0
2008-05-13 06:49:00,1.623,1.62335,1.6229,1.6232,1050199997.0
2008-05-13 06:50:00,1.62325,1.62325,1.6225,1.6227,757599992.0
2008-05-13 06:51:00,1.6227,1.62305,1.6225,1.6229,1377899983.0
2008-05-13 06:52:00,1.62295,1.6231,1.6228,1.62295,939600014.0
2008-05-13 06:53:00,1.62295,1.6232,1.6225,1.6226,1313659989.0
2008-05-13 06:54:00,1.6226,1.6227,1.6225,1.6226,1353100000.0
2008-05-13 06:55:00,1.6226,1.6229,1.6225,1.6226,823499996.0
2008-05-13 06:56:00,1.6226,1.623,1.6225,1.6226,1003899995.0
2008-05-13 06:57:00,1.6227,1.6227,1.6227,1.6227,1958200017.0
2008-05-13 06:58:00,1.6227,1.6227,1.6227,1.6227,2064199992.0
2008-05-13 06:59:00,1.6227,1.6227,1.6227,1.6227,1989899985.0
2008-05-13 07:00:00,1.6227,1.6228,1.6227,1.6227,1544299992.0
2008-05-13 07:01:00,1.6227,1.6227,1.6227,1.6227,1959899998.0
2008-05-13 07:02:00,1.6227,1.6227,1.6225,1.6227,811999996.0
2008-05-13 07:03:00,1.6227,1.6229,1.6225,1.6226,135099998.0
2008-05-13 07:04:00,1.6225,1.6226,1.6225,1.6226,516200000.0
2008-05-13 07:05:00,1.6226,1.6227,1.6226,1.6227,530400000.0
2008-05-13 07:06:00,1.6227,1.6229,1.6227,1.6227,1698200007.0
2008-05-13 07:07:00,1.6227,1.6227,1.6227,1.6227,1340400005.0
2008-05-13 07:08:00,1.6227,1.6229,1.6227,1.6227,942100004.0
2008-05-13 07:09:00,1.6227,1.6228,1.6227,1.6227,731799994.0
2008-05-13 07:10:00,1.6227,1.6228,1.6227,1.6228,400800000.0
2008-05-13 07:11:00,1.6228,1.6228,1.62275,1.6228,116500000.0
2008-05-13 07:12:00,1.6228,1.6228,1.6228,1.6228,424299998.0
2008-05-13 07:13:00,1.6228,1.6228,1.6228,1.6228,262800000.0
2008-05-13 07:14:00,1.6228,1.62285,1.6228,1.6228,874400000.0
2008-05-13 07:15:00,1.6228,1.6229,1.6228,1.6229,317900000.0
2008-05-13 07:16:00,1.6229,1.623,1.6228,1.6229,217200000.0
2008-05-13 07:17:00,1.6229,1.6229,1.6228,1.6228,164200000.0
2008-05-13 07:18:00,1.6228,1.6228,1.6228,1.6228,42600000.0
2008-05-13 07:19:00,1.6228,1.6228,1.6226,1.6226,122400000.0
2008-05-13 07:20:00,1.6226,1.6226,1.6226,1.6226,63900000.0
2008-05-13 07:21:00,1.6226,1.6227,1.6226,1.6226,34300000.0
2008-05-13 07:22:00,1.6226,1.6229,1.6226,1.6226,495900000.0
2008-05-13 07:23:00,1.6226,1.6227,1.6226,1.6226,675500000.0
2008-05-13 07:24:00,1.6226,1.6229,1.6226,1.6227,987500000.0
2008-05-13 07:25:00,1.6227,1.6228,1.6226,1.6227,579400000.0
2008-05-13 07:26:00,1.6226,1.6229,1.6226,1.6227,498799998.0
2008-05-13 07:27:00,1.62265,1.6228,1.62265,1.62275,103700000.0
2008-05-13 07:28:00,1.6227,1.6227,1.6226,1.6226,113700000.0
2008-05-13 07:29:00,1.62265,1.62275,1.6226,1.6226,59800000.0
2008-05-13 07:30:00,1.6226,1.62275,1.6226,1.62265,36000000.0
2008-05-13 07:31:00,1.6227,1.6227,1.6223,1.6226,384000000.0
2008-05-13 07:32:00,1.6226,1.6229,1.6225,1.6225,314299999.0
2008-05-13 07:33:00,1.6226,1.62285,1.6226,1.6228,30700000.0
2008-05-13 07:34:00,1.6228,1.6228,1.6227,1.6227,53100000.0
2008-05-13 07:35:00,1.6227,1.62275,1.6227,1.6227,68300000.0
2008-05-13 07:36:00,1.6227,1.6228,1.6227,1.6227,57700000.0
2008-05-13 07:37:00,1.6227,1.6227,1.6225,1.6225,64200000.0
2008-05-13 07:38:00,1.6226,1.6226,1.6222,1.6222,168600000.0
2008-05-13 07:39:00,1.62245,1.62245,1.6222,1.6223,31100000.0
2008-05-13 07:40:00,1.62235,1.6226,1.6223,1.6225,179599999.0
2008-05-13 07:41:00,1.6225,1.6225,1.6222,1.62235,308600000.0
2008-05-13 07:42:00,1.62225,1.62225,1.62125,1.6216,337179999.0
2008-05-13 07:43:00,1.6216,1.62165,1.62155,1.62165,168500000.0
2008-05-13 07:44:00,1.6217,1.6218,1.6217,1.6218,2400000.0
2008-05-13 07:45:00,1.6218,1.62195,1.6217,1.62185,38900000.0
2008-05-13 07:46:00,1.62185,1.6225,1.6218,1.62225,74680000.0
2008-05-13 07:47:00,1.62225,1.62265,1.6221,1.6225,107280001.0
2008-05-13 07:48:00,1.6225,1.62255,1.622,1.622,40200000.0
2008-05-13 07:49:00,1.622,1.6221,1.6219,1.622,31800000.0
2008-05-13 07:50:00,1.622,1.6222,1.622,1.622,22400000.0
2008-05-13 07:51:00,1.622,1.622,1.6219,1.6219,11000000.0
2008-05-13 07:52:00,1.622,1.622,1.62175,1.6219,9400000.0
2008-05-13 07:53:00,1.62185,1.6222,1.62175,1.6219,47100000.0
2008-05-13 07:54:00,1.6219,1.622,1.6216,1.62175,29300000.0
2008-05-13 07:55:00,1.6217,1.6221,1.62165,1.6219,79800000.0
2008-05-13 07:56:00,1.6219,1.6219,1.6216,1.6216,12100000.0
2008-05-13 07:57:00,1.62175,1.62185,1.62155,1.62165,61700000.0
2008-05-13 07:58:00,1.6216,1.62165,1.6216,1.62165,2900000.0
2008-05-13 07:59:00,1.6216,1.6217,1.62145,1.62155,162800001.0
2008-05-13 08:00:00,1.6216,1.6219,1.62145,1.62185,267680000.0
2008-05-13 08:01:00,1.6219,1.6221,1.6219,1.6219,29800000.0
2008-05-13 08:02:00,1.62195,1.62205,1.62175,1.62175,28900000.0
2008-05-13 08:03:00,1.62175,1.62225,1.62175,1.62225,35800000.0
2008-05-13 08:04:00,1.6222,1.6222,1.6218,1.62185,58500000.0
2008-05-13 08:05:00,1.62185,1.62185,1.62125,1.62145,13880000.0
2008-05-13 08:06:00,1.62145,1.6215,1.6204,1.6205,173680000.0
2008-05-13 08:07:00,1.6205,1.6207,1.62015,1.62065,114880000.0
2008-05-13 08:08:00,1.62065,1.62075,1.6205,1.6207,68200000.0
2008-05-13 08:09:00,1.6207,1.6208,1.62065,1.6208,61780000.0
2008-05-13 08:10:00,1.6208,1.6211,1.6208,1.6209,123320000.0
2008-05-13 08:11:00,1.6209,1.62125,1.6209,1.6211,80900000.0
2008-05-13 08:12:00,1.6211,1.62115,1.6209,1.6211,67380000.0
2008-05-13 08:13:00,1.6211,1.62115,1.62065,1.62065,80040000.0
2008-05-13 08:14:00,1.6207,1.6207,1.6205,1.6207,88400000.0
2008-05-13 08:15:00,1.62065,1.6209,1.6206,1.62065,109080000.0
2008-05-13 08:16:00,1.6207,1.62075,1.62055,1.6206,97660000.0
2008-05-13 08:17:00,1.6206,1.6207,1.6205,1.6207,152500000.0
2008-05-13 08:18:00,1.6207,1.6207,1.6207,1.6207,93700000.0
2008-05-13 08:19:00,1.6207,1.6207,1.6206,1.6207,44380000.0
2008-05-13 08:20:00,1.6207,1.6207,1.6203,1.62045,190600000.0
2008-05-13 08:21:00,1.6204,1.6205,1.62035,1.6204,143200000.0
2008-05-13 08:22:00,1.6204,1.6204,1.6202,1.6204,183880000.0
2008-05-13 08:23:00,1.6204,1.6209,1.6203,1.62065,145020000.0
2008-05-13 08:24:00,1.6206,1.6208,1.6205,1.6208,64940000.0
2008-05-13 08:25:00,1.6208,1.6212,1.62065,1.62075,83940000.0
2008-05-13 08:26:00,1.62065,1.62065,1.6206,1.6206,2700000.0
2008-05-13 08:27:00,1.62055,1.62065,1.6205,1.6206,36040000.0
2008-05-13 08:28:00,1.6206,1.62065,1.6205,1.6205,82600000.0
2008-05-13 08:29:00,1.6205,1.6206,1.6203,1.62045,67600000.0
2008-05-13 08:30:00,1.62045,1.62045,1.62025,1.6203,106780000.0
2008-05-13 08:31:00,1.62035,1.62035,1.62025,1.6203,76100000.0
2008-05-13 08:32:00,1.6203,1.6204,1.62005,1.62025,99680001.0
2008-05-13 08:33:00,1.62025,1.6206,1.62025,1.6206,50100000.0
2008-05-13 08:34:00,1.62055,1.6208,1.6205,1.6207,40220000.0
2008-05-13 08:35:00,1.62075,1.6208,1.6207,1.6208,27900000.0
2008-05-13 08:36:00,1.62075,1.6208,1.6205,1.6205,111600000.0
2008-05-13 08:37:00,1.6205,1.6206,1.62045,1.6205,45000000.0
2008-05-13 08:38:00,1.6205,1.6205,1.62045,1.6205,15660000.0
2008-05-13 08:39:00,1.6205,1.6205,1.62015,1.6202,54780000.0
2008-05-13 08:40:00,1.6202,1.62025,1.62005,1.62015,25640000.0
2008-05-13 08:41:00,1.62015,1.6203,1.61975,1.6198,119920000.0
2008-05-13 08:42:00,1.6197,1.62,1.619,1.6194,79520000.0
2008-05-13 08:43:00,1.6194,1.6197,1.6193,1.61965,82780000.0
2008-05-13 08:44:00,1.61965,1.6203,1.6196,1.6196,103400000.0
2008-05-13 08:45:00,1.6196,1.6197,1.61955,1.6197,58040000.0
2008-05-13 08:46:00,1.6197,1.6199,1.61965,1.6197,46980000.0
2008-05-13 08:47:00,1.6197,1.6198,1.61965,1.61965,48560000.0
2008-05-13 08:48:00,1.6197,1.6198,1.61965,1.61975,96360000.0
2008-05-13 08:49:00,1.6197,1.6198,1.6197,1.6198,130780000.0
2008-05-13 08:50:00,1.6198,1.61985,1.6197,1.61975,101020000.0
2008-05-13 08:51:00,1.61975,1.61975,1.61935,1.61965,75460000.0
2008-05-13 08:52:00,1.6197,1.61995,1.61945,1.61955,69920000.0
2008-05-13 08:53:00,1.61955,1.6198,1.6195,1.61965,36960000.0
2008-05-13 08:54:00,1.6197,1.61975,1.6195,1.61965,39860000.0
2008-05-13 08:55:00,1.61965,1.62,1.61955,1.6197,176360000.0
2008-05-13 08:56:00,1.61975,1.61985,1.61965,1.6198,63300000.0
2008-05-13 08:57:00,1.6198,1.62015,1.6198,1.62005,23360000.0
2008-05-13 08:58:00,1.62005,1.6205,1.62005,1.6202,36520000.0
2008-05-13 08:59:00,1.62015,1.62035,1.62,1.62015,27260000.0
2008-05-13 09:00:00,1.62015,1.62035,1.6196,1.6199,65120000.0
2008-05-13 09:01:00,1.61995,1.62035,1.61995,1.62015,49240001.0
2008-05-13 09:02:00,1.62015,1.62015,1.62,1.62005,25300000.0
2008-05-13 09:03:00,1.62005,1.62015,1.61995,1.62005,76360000.0
2008-05-13 09:04:00,1.62005,1.6202,1.61995,1.62005,76380000.0
2008-05-13 09:05:00,1.6201,1.62035,1.6201,1.62025,198580000.0
2008-05-13 09:06:00,1.62025,1.62025,1.62,1.6201,184640000.0
2008-05-13 09:07:00,1.6201,1.6205,1.6201,1.6204,221100000.0
2008-05-13 09:08:00,1.62045,1.6211,1.62015,1.6211,245960000.0
2008-05-13 09:09:00,1.6211,1.6213,1.6208,1.6208,204420000.0
2008-05-13 09:10:00,1.6208,1.62105,1.6205,1.6207,73760000.0
2008-05-13 09:11:00,1.62065,1.62095,1.62055,1.62055,34120000.0
2008-05-13 09:12:00,1.6205,1.62125,1.62045,1.62125,38200000.0
2008-05-13 09:13:00,1.62125,1.6216,1.6208,1.62095,52900000.0
2008-05-13 09:14:00,1.62095,1.6212,1.62085,1.62105,31920000.0
2008-05-13 09:15:00,1.6211,1.62115,1.62085,1.62095,43540000.0
2008-05-13 09:16:00,1.62085,1.62095,1.6204,1.6204,41020000.0
2008-05-13 09:17:00,1.62045,1.62045,1.6201,1.6202,33160000.0
2008-05-13 09:18:00,1.6202,1.62045,1.6202,1.6203,24120000.0
2008-05-13 09:19:00,1.6203,1.62045,1.62025,1.62045,30820000.0
2008-05-13 09:20:00,1.62045,1.62085,1.62045,1.62075,47520000.0
2008-05-13 09:21:00,1.62075,1.6208,1.62055,1.62075,40480000.0
2008-05-13 09:22:00,1.6208,1.6209,1.62065,1.62075,23900000.0
2008-05-13 09:23:00,1.62075,1.6208,1.6207,1.6207,9500000.0
2008-05-13 09:24:00,1.6207,1.6208,1.6207,1.6208,15980000.0
2008-05-13 09:25:00,1.62085,1.62095,1.62075,1.62085,113800000.0
2008-05-13 09:26:00,1.62085,1.62105,1.6208,1.62095,312300000.0
2008-05-13 09:27:00,1.6209,1.621,1.62075,1.6208,327640000.0
2008-05-13 09:28:00,1.6208,1.62095,1.62055,1.6206,68360000.0
2008-05-13 09:29:00,1.6206,1.62065,1.6203,1.6204,25620000.0
2008-05-13 09:30:00,1.6204,1.62065,1.62025,1.62035,31600000.0
2008-05-13 09:31:00,1.62035,1.62045,1.62025,1.62025,8180000.0
2008-05-13 09:32:00,1.6202,1.6202,1.61975,1.6198,31500000.0
2008-05-13 09:33:00,1.6198,1.62,1.61975,1.61985,17460000.0
2008-05-13 09:34:00,1.6199,1.62015,1.61975,1.61985,16040000.0
2008-05-13 09:35:00,1.6198,1.6198,1.6194,1.61965,55200000.0
2008-05-13 09:36:00,1.61965,1.61965,1.6192,1.61935,153480000.0
2008-05-13 09:37:00,1.61935,1.61955,1.61925,1.6194,99580000.0
2008-05-13 09:38:00,1.61955,1.61995,1.61955,1.61985,130780000.0
2008-05-13 09:39:00,1.61985,1.61985,1.61925,1.6194,118020000.0
2008-05-13 09:40:00,1.61935,1.6194,1.6192,1.61925,127600000.0
2008-05-13 09:41:00,1.61925,1.6196,1.61925,1.6195,46780000.0
2008-05-13 09:42:00,1.61955,1.61965,1.61935,1.6194,24620000.0
2008-05-13 09:43:00,1.6194,1.6196,1.61915,1.61935,46460000.0
2008-05-13 09:44:00,1.61935,1.61955,1.6193,1.61945,72640000.0
2008-05-13 09:45:00,1.61945,1.61945,1.6192,1.6192,18720000.0
2008-05-13 09:46:00,1.61935,1.61945,1.61915,1.61915,29380000.0
2008-05-13 09:47:00,1.61915,1.6194,1.6191,1.6194,20560000.0
2008-05-13 09:48:00,1.6194,1.61945,1.6192,1.61925,24640000.0
2008-05-13 09:49:00,1.61925,1.61925,1.6191,1.6191,7040000.0
2008-05-13 09:50:00,1.6191,1.6191,1.6185,1.61865,47520000.0
2008-05-13 09:51:00,1.61865,1.61865,1.6185,1.61865,12200000.0
2008-05-13 09:52:00,1.61865,1.6189,1.6185,1.61875,42680000.0
2008-05-13 09:53:00,1.61875,1.619,1.6187,1.6188,58920000.0
2008-05-13 09:54:00,1.6188,1.619,1.6188,1.6189,15900000.0
2008-05-13 09:55:00,1.6189,1.61955,1.6189,1.61935,49180000.0
2008-05-13 09:56:00,1.61935,1.61955,1.6193,1.61935,32180000.0
2008-05-13 09:57:00,1.61935,1.61935,1.61925,1.6193,34680000.0
2008-05-13 09:58:00,1.6193,1.6193,1.61895,1.61915,112700000.0
2008-05-13 09:59:00,1.61915,1.6195,1.61915,1.61945,137220000.0
2008-05-13 10:00:00,1.61945,1.61995,1.61945,1.61985,233300000.0
2008-05-13 10:01:00,1.61985,1.6199,1.6196,1.6196,173920000.0
2008-05-13 10:02:00,1.6196,1.61985,1.61955,1.61975,43440000.0
2008-05-13 10:03:00,1.6197,1.6197,1.61955,1.6196,19380000.0
2008-05-13 10:04:00,1.61965,1.61985,1.6196,1.6198,35220000.0
2008-05-13 10:05:00,1.61985,1.62035,1.6198,1.6202,45580000.0
2008-05-13 10:06:00,1.6202,1.6203,1.62,1.62005,39640000.0
2008-05-13 10:07:00,1.62005,1.6201,1.62005,1.62005,9600000.0
2008-05-13 10:08:00,1.6201,1.6202,1.62005,1.6201,20260000.0
2008-05-13 10:09:00,1.62015,1.62015,1.62,1.6201,4400000.0
2008-05-13 10:10:00,1.6201,1.6201,1.61995,1.6201,4600000.0
2008-05-13 10:11:00,1.62005,1.6202,1.62005,1.62005,18320000.0
2008-05-13 10:12:00,1.62005,1.62025,1.62005,1.6201,21520000.0
2008-05-13 10:13:00,1.6201,1.62015,1.61985,1.6199,49520000.0
2008-05-13 10:14:00,1.61995,1.62,1.61955,1.61965,54220000.0
2008-05-13 10:15:00,1.61965,1.62,1.61955,1.6198,40660000.0
2008-05-13 10:16:00,1.6198,1.62,1.6195,1.6197,53060000.0
2008-05-13 10:17:00,1.61965,1.6197,1.61965,1.6197,2400000.0
2008-05-13 10:18:00,1.6197,1.6199,1.6196,1.61975,12660000.0
2008-05-13 10:19:00,1.61975,1.6202,1.61975,1.62,31440000.0
2008-05-13 10:20:00,1.62005,1.62015,1.62,1.62005,20740000.0
2008-05-13 10:21:00,1.62005,1.6201,1.62,1.6201,3160000.0
2008-05-13 10:22:00,1.6201,1.6201,1.61985,1.6199,8080000.0
2008-05-13 10:23:00,1.6198,1.62005,1.6198,1.61995,23740000.0
2008-05-13 10:24:00,1.61995,1.6201,1.61985,1.6201,23020000.0
2008-05-13 10:25:00,1.6201,1.62035,1.62,1.62,39140000.0
2008-05-13 10:26:00,1.62005,1.6201,1.6198,1.6198,21660000.0
2008-05-13 10:27:00,1.6198,1.6202,1.6198,1.61995,23920000.0
2008-05-13 10:28:00,1.61995,1.6202,1.61995,1.62015,23020000.0
2008-05-13 10:29:00,1.6202,1.6206,1.6202,1.6204,32900000.0
2008-05-13 10:30:00,1.62045,1.62065,1.6202,1.6204,78140000.0
2008-05-13 10:31:00,1.6204,1.6206,1.62025,1.6204,28920000.0
2008-05-13 10:32:00,1.62045,1.62085,1.62035,1.62065,64900000.0
2008-05-13 10:33:00,1.6206,1.6206,1.62,1.62,15360000.0
2008-05-13 10:34:00,1.62,1.62005,1.6199,1.61995,9800000.0
2008-05-13 10:35:00,1.61995,1.62055,1.6199,1.6201,34820000.0
2008-05-13 10:36:00,1.6201,1.62015,1.61995,1.6201,19380000.0
2008-05-13 10:37:00,1.62005,1.62045,1.62005,1.6202,25060000.0
2008-05-13 10:38:00,1.62025,1.6204,1.6202,1.6203,18480000.0
2008-05-13 10:39:00,1.6203,1.62065,1.62025,1.6206,29400000.0
2008-05-13 10:40:00,1.6206,1.62075,1.62055,1.6207,32520000.0
2008-05-13 10:41:00,1.6207,1.62075,1.62055,1.6207,38480000.0
2008-05-13 10:42:00,1.6207,1.6207,1.6205,1.62065,10000000.0
2008-05-13 10:43:00,1.62065,1.62065,1.6206,1.62065,8200000.0
2008-05-13 10:44:00,1.62065,1.62065,1.62055,1.62065,20740000.0
2008-05-13 10:45:00,1.62065,1.6208,1.62055,1.6206,31820000.0
2008-05-13 10:46:00,1.6206,1.62065,1.6204,1.6204,17000000.0
2008-05-13 10:47:00,1.62035,1.6206,1.62035,1.6206,21700000.0
2008-05-13 10:48:00,1.62055,1.6207,1.6204,1.62045,21200000.0
2008-05-13 10:49:00,1.62045,1.62055,1.6204,1.6205,11300000.0
2008-05-13 10:50:00,1.62045,1.62095,1.62045,1.6208,39430000.0
2008-05-13 10:51:00,1.62075,1.62125,1.62045,1.6205,94880000.0
2008-05-13 10:52:00,1.6205,1.62075,1.6204,1.6205,64240000.0
2008-05-13 10:53:00,1.6205,1.62055,1.6204,1.6205,25300000.0
2008-05-13 10:54:00,1.6205,1.62065,1.62045,1.6205,43380000.0
2008-05-13 10:55:00,1.62055,1.62055,1.6196,1.6198,34000000.0
2008-05-13 10:56:00,1.6198,1.62005,1.61965,1.6198,19300000.0
2008-05-13 10:57:00,1.6198,1.62035,1.6198,1.6202,11000000.0
2008-05-13 10:58:00,1.62025,1.62025,1.62,1.62015,22600000.0
2008-05-13 10:59:00,1.62005,1.62025,1.61995,1.62,6600000.0
2008-05-13 11:00:00,1.61995,1.6202,1.61995,1.62015,25000000.0
2008-05-13 11:01:00,1.6201,1.6203,1.62,1.6203,14800000.0
2008-05-13 11:02:00,1.6204,1.6204,1.6201,1.62015,38300000.0
2008-05-13 11:03:00,1.6202,1.62025,1.6202,1.62025,3600000.0
2008-05-13 11:04:00,1.6203,1.6205,1.62025,1.6204,11000000.0
2008-05-13 11:05:00,1.62035,1.62045,1.62015,1.6203,16500000.0
2008-05-13 11:06:00,1.6203,1.6204,1.6202,1.6203,38600000.0
2008-05-13 11:07:00,1.6203,1.6203,1.6201,1.62015,34380000.0
2008-05-13 11:08:00,1.62015,1.6202,1.62005,1.6201,12360000.0
2008-05-13 11:09:00,1.6201,1.62035,1.62005,1.6202,32980000.0
2008-05-13 11:10:00,1.62015,1.6203,1.62015,1.62015,25680000.0
2008-05-13 11:11:00,1.62015,1.62035,1.62015,1.62025,47560000.0
2008-05-13 11:12:00,1.62025,1.62035,1.6201,1.6201,30460000.0
2008-05-13 11:13:00,1.6201,1.62025,1.62005,1.62005,28700000.0
2008-05-13 11:14:00,1.62005,1.62005,1.61965,1.6199,30500000.0
2008-05-13 11:15:00,1.61995,1.62005,1.6198,1.6199,14400000.0
2008-05-13 11:16:00,1.6198,1.6203,1.6198,1.62025,22500000.0
2008-05-13 11:17:00,1.62025,1.62025,1.61935,1.61945,29100000.0
2008-05-13 11:18:00,1.6195,1.61955,1.6193,1.61955,16700000.0
2008-05-13 11:19:00,1.61955,1.61955,1.61945,1.61945,13480000.0
2008-05-13 11:20:00,1.61945,1.61965,1.61945,1.61955,15700000.0
2008-05-13 11:21:00,1.61955,1.61955,1.6194,1.61945,4400000.0
2008-05-13 11:22:00,1.6195,1.6196,1.61945,1.6196,12960000.0
2008-05-13 11:23:00,1.61955,1.6197,1.61955,1.6196,9000000.0
2008-05-13 11:24:00,1.61965,1.61975,1.61955,1.61955,7160000.0
2008-05-13 11:25:00,1.6196,1.6196,1.61955,1.6196,3400000.0
2008-05-13 11:26:00,1.61955,1.6196,1.61945,1.61955,16500000.0
2008-05-13 11:27:00,1.61955,1.61965,1.61945,1.61945,52380000.0
2008-05-13 11:28:00,1.6195,1.6195,1.6192,1.6192,15580000.0
2008-05-13 11:29:00,1.61925,1.6193,1.6191,1.6191,20280000.0
2008-05-13 11:30:00,1.6191,1.6191,1.61895,1.619,48020000.0
2008-05-13 11:31:00,1.61895,1.61905,1.61885,1.61885,13160000.0
2008-05-13 11:32:00,1.6188,1.61885,1.6187,1.61885,24000000.0
2008-05-13 11:33:00,1.6188,1.6191,1.61875,1.619,14560000.0
2008-05-13 11:34:00,1.61895,1.61925,1.61895,1.61905,18240000.0
2008-05-13 11:35:00,1.6191,1.6192,1.619,1.6191,37600000.0
2008-05-13 11:36:00,1.61905,1.61925,1.619,1.61915,37340000.0
2008-05-13 11:37:00,1.61925,1.61935,1.6191,1.61915,43100000.0
2008-05-13 11:38:00,1.61915,1.6192,1.61895,1.61895,17800000.0
2008-05-13 11:39:00,1.61895,1.619,1.6189,1.619,9880000.0
2008-05-13 11:40:00,1.61905,1.61925,1.61885,1.61915,26180000.0
2008-05-13 11:41:00,1.61915,1.61925,1.61895,1.61905,31300000.0
2008-05-13 11:42:00,1.61915,1.6192,1.619,1.6192,22100000.0
2008-05-13 11:43:00,1.61925,1.6195,1.61925,1.6194,46700000.0
2008-05-13 11:44:00,1.6194,1.61945,1.6193,1.6193,11560000.0
2008-05-13 11:45:00,1.6193,1.61945,1.6193,1.61945,29680000.0
2008-05-13 11:46:00,1.61945,1.61945,1.6193,1.6194,115120000.0
2008-05-13 11:47:00,1.61945,1.61985,1.61945,1.6197,191060000.0
2008-05-13 11:48:00,1.61965,1.61985,1.6194,1.6195,180780000.0
2008-05-13 11:49:00,1.6193,1.62015,1.6193,1.6201,139240000.0
2008-05-13 11:50:00,1.6201,1.62115,1.6201,1.6206,68620000.0
2008-05-13 11:51:00,1.6206,1.62065,1.61995,1.62025,61380000.0
2008-05-13 11:52:00,1.6203,1.6208,1.62025,1.6208,34460000.0
2008-05-13 11:53:00,1.6208,1.6208,1.62045,1.6205,15120000.0
2008-05-13 11:54:00,1.62055,1.621,1.6205,1.6209,19460000.0
2008-05-13 11:55:00,1.62095,1.62095,1.6204,1.62055,47080000.0
2008-05-13 11:56:00,1.6206,1.6207,1.6205,1.62055,23440000.0
2008-05-13 11:57:00,1.62055,1.62065,1.62045,1.6205,26420000.0
2008-05-13 11:58:00,1.62055,1.62075,1.6205,1.62065,19020000.0
2008-05-13 11:59:00,1.62065,1.6213,1.62065,1.6213,21840000.0
2008-05-13 12:00:00,1.6213,1.6213,1.621,1.6211,9160000.0
2008-05-13 12:01:00,1.6211,1.62115,1.6206,1.6207,28760000.0
2008-05-13 12:02:00,1.6207,1.62085,1.6205,1.62085,14440000.0
2008-05-13 12:03:00,1.6209,1.621,1.62075,1.62095,30500000.0
2008-05-13 12:04:00,1.6209,1.62095,1.62065,1.6209,26400000.0
2008-05-13 12:05:00,1.6209,1.621,1.62075,1.62085,19920000.0
2008-05-13 12:06:00,1.6209,1.621,1.62065,1.6207,26020000.0
2008-05-13 12:07:00,1.6207,1.6207,1.6202,1.62045,12080000.0
2008-05-13 12:08:00,1.62045,1.62055,1.62045,1.6205,16160000.0
2008-05-13 12:09:00,1.6205,1.6206,1.6204,1.6205,3480000.0
2008-05-13 12:10:00,1.6206,1.62085,1.62055,1.6207,16280000.0
2008-05-13 12:11:00,1.6207,1.6209,1.62035,1.62045,24360000.0
2008-05-13 12:12:00,1.62045,1.62045,1.62025,1.6204,36100000.0
2008-05-13 12:13:00,1.6204,1.6209,1.62025,1.62075,33300000.0
2008-05-13 12:14:00,1.62075,1.6208,1.62055,1.6207,15320000.0
2008-05-13 12:15:00,1.6207,1.6208,1.62055,1.62065,9160000.0
2008-05-13 12:16:00,1.6207,1.6209,1.62045,1.62045,21620000.0
2008-05-13 12:17:00,1.6205,1.621,1.6204,1.62045,44880000.0
2008-05-13 12:18:00,1.62045,1.62065,1.62045,1.6206,6000000.0
2008-05-13 12:19:00,1.62055,1.62085,1.62055,1.6207,7400000.0
2008-05-13 12:20:00,1.62075,1.62085,1.62055,1.6207,12080000.0
2008-05-13 12:21:00,1.6207,1.6209,1.62055,1.62065,10600000.0
2008-05-13 12:22:00,1.6206,1.6206,1.62015,1.6202,25380000.0
2008-05-13 12:23:00,1.62025,1.6205,1.62015,1.62025,18580000.0
2008-05-13 12:24:00,1.6203,1.62045,1.62025,1.62035,5960000.0
2008-05-13 12:25:00,1.62035,1.62035,1.62015,1.62015,46240000.0
2008-05-13 12:26:00,1.6201,1.6203,1.6201,1.6203,61800000.0
2008-05-13 12:27:00,1.62035,1.62035,1.6201,1.6202,47600000.0
2008-05-13 12:28:00,1.62015,1.6202,1.6201,1.6202,32200000.0
2008-05-13 12:29:00,1.62015,1.62025,1.6201,1.6202,15100000.0
2008-05-13 12:30:00,1.62025,1.62025,1.6202,1.62025,1800000.0
2008-05-13 12:31:00,1.6202,1.62025,1.62015,1.6202,3200000.0
2008-05-13 12:32:00,1.6202,1.6202,1.62015,1.6202,1400000.0
2008-05-13 12:33:00,1.62015,1.6202,1.62,1.6201,18200000.0
2008-05-13 12:34:00,1.62015,1.62025,1.62,1.6201,25000000.0
2008-05-13 12:35:00,1.6201,1.6201,1.62,1.62,5500000.0
2008-05-13 12:36:00,1.62005,1.62025,1.62005,1.62025,10460000.0
2008-05-13 12:37:00,1.62025,1.62035,1.62015,1.62035,20840000.0
2008-05-13 12:38:00,1.62035,1.6205,1.62035,1.6205,11300000.0
2008-05-13 12:39:00,1.6205,1.62055,1.62025,1.62025,14000000.0
2008-05-13 12:40:00,1.62025,1.62035,1.6201,1.6201,23540000.0
2008-05-13 12:41:00,1.62015,1.6203,1.6201,1.62015,14800000.0
2008-05-13 12:42:00,1.62015,1.62015,1.61975,1.6198,14900000.0
2008-05-13 12:43:00,1.6198,1.61995,1.6198,1.6199,7400000.0
2008-05-13 12:44:00,1.61985,1.6199,1.61985,1.6199,800000.0
2008-05-13 12:45:00,1.61995,1.61995,1.6198,1.6199,20960000.0
2008-05-13 12:46:00,1.6199,1.62025,1.61985,1.62005,21180000.0
2008-05-13 12:47:00,1.62005,1.62085,1.62005,1.62085,28440000.0
2008-05-13 12:48:00,1.62085,1.6212,1.62065,1.62105,29040000.0
2008-05-13 12:49:00,1.6211,1.6211,1.62075,1.6208,15520000.0
2008-05-13 12:50:00,1.62075,1.6213,1.6207,1.6212,58140000.0
2008-05-13 12:51:00,1.62125,1.6213,1.6209,1.62115,28860000.0
2008-05-13 12:52:00,1.62115,1.6215,1.62105,1.6215,14820000.0
2008-05-13 12:53:00,1.62155,1.62175,1.62145,1.62175,15660000.0
2008-05-13 12:54:00,1.62195,1.62205,1.6218,1.62185,14560000.0
2008-05-13 12:55:00,1.62195,1.62205,1.62165,1.62165,29480000.0
2008-05-13 12:56:00,1.62165,1.6218,1.62165,1.62165,25300000.0
2008-05-13 12:57:00,1.62165,1.6217,1.62165,1.6217,600000.0
2008-05-13 12:58:00,1.6217,1.6217,1.6217,1.6217,800000.0
2008-05-13 12:59:00,1.6217,1.62185,1.6217,1.62185,7800000.0
2008-05-13 13:00:00,1.62175,1.62215,1.62175,1.622,21380000.0
2008-05-13 13:01:00,1.62205,1.62225,1.622,1.62205,27800000.0
2008-05-13 13:02:00,1.622,1.62215,1.6219,1.62215,25680000.0
2008-05-13 13:03:00,1.6221,1.6221,1.62185,1.6219,14600000.0
2008-05-13 13:04:00,1.62185,1.622,1.62175,1.6218,9800000.0
2008-05-13 13:05:00,1.6219,1.62205,1.6219,1.62195,3900000.0
2008-05-13 13:06:00,1.622,1.6222,1.6219,1.6219,27680000.0
2008-05-13 13:07:00,1.62185,1.62185,1.62175,1.6218,9280000.0
2008-05-13 13:08:00,1.6218,1.62185,1.6218,1.6218,3800000.0
2008-05-13 13:09:00,1.6218,1.6218,1.6217,1.6217,40100000.0
2008-05-13 13:10:00,1.6217,1.6217,1.6215,1.6215,8200000.0
2008-05-13 13:11:00,1.6215,1.6215,1.6213,1.6215,92800000.0
2008-05-13 13:12:00,1.62145,1.62145,1.6213,1.6214,18180000.0
2008-05-13 13:13:00,1.6214,1.6214,1.62125,1.62125,20600000.0
2008-05-13 13:14:00,1.62125,1.62135,1.62125,1.62125,11100000.0
2008-05-13 13:15:00,1.62125,1.6215,1.62125,1.6214,25600000.0
2008-05-13 13:16:00,1.6214,1.6215,1.62125,1.62125,62260000.0
2008-05-13 13:17:00,1.62125,1.62125,1.62115,1.6212,15600000.0
2008-05-13 13:18:00,1.62115,1.62115,1.621,1.6211,21900000.0
2008-05-13 13:19:00,1.6211,1.62135,1.6211,1.62125,14300000.0
2008-05-13 13:20:00,1.62125,1.62135,1.62115,1.62125,7680000.0
2008-05-13 13:21:00,1.6212,1.6213,1.6212,1.62125,23700000.0
2008-05-13 13:22:00,1.62125,1.62125,1.6211,1.6212,2800000.0
2008-05-13 13:23:00,1.6211,1.6212,1.62105,1.62115,9000000.0
2008-05-13 13:24:00,1.6211,1.62125,1.621,1.6212,101760000.0
2008-05-13 13:25:00,1.6212,1.62125,1.62105,1.62115,13080000.0
2008-05-13 13:26:00,1.6212,1.6213,1.6211,1.6212,33780000.0
2008-05-13 13:27:00,1.6213,1.6215,1.6211,1.62145,34380000.0
2008-05-13 13:28:00,1.6215,1.62165,1.62145,1.6215,20400000.0
2008-05-13 13:29:00,1.6215,1.62175,1.6215,1.6216,54100000.0
2008-05-13 13:30:00,1.6216,1.6219,1.6215,1.6217,62240000.0
2008-05-13 13:31:00,1.6217,1.6217,1.62135,1.62165,33040000.0
2008-05-13 13:32:00,1.62175,1.62185,1.6216,1.62165,19020000.0
2008-05-13 13:33:00,1.62165,1.62175,1.6215,1.62165,54280000.0
2008-05-13 13:34:00,1.62165,1.6217,1.62155,1.62165,25100000.0
2008-05-13 13:35:00,1.62175,1.622,1.62175,1.6219,27380000.0
2008-05-13 13:36:00,1.62185,1.622,1.62185,1.622,3900000.0
2008-05-13 13:37:00,1.622,1.62215,1.622,1.6221,29540000.0
2008-05-13 13:38:00,1.62215,1.62225,1.6221,1.6222,33220000.0
2008-05-13 13:39:00,1.62215,1.62225,1.6219,1.6219,48880000.0
2008-05-13 13:40:00,1.62185,1.62185,1.62165,1.62175,9500000.0
2008-05-13 13:41:00,1.62175,1.622,1.62175,1.62185,13200000.0
2008-05-13 13:42:00,1.62185,1.62195,1.62175,1.62185,27600000.0
2008-05-13 13:43:00,1.6218,1.6218,1.62165,1.62165,30460000.0
2008-05-13 13:44:00,1.62165,1.62175,1.62165,1.62165,30560000.0
2008-05-13 13:45:00,1.6217,1.6217,1.62165,1.6217,9640000.0
2008-05-13 13:46:00,1.6217,1.6218,1.6217,1.62175,5480000.0
2008-05-13 13:47:00,1.62175,1.6218,1.62165,1.6217,7960000.0
2008-05-13 13:48:00,1.6216,1.62175,1.6216,1.6217,32080000.0
2008-05-13 13:49:00,1.6217,1.62175,1.62155,1.6217,6600000.0
2008-05-13 13:50:00,1.6216,1.62165,1.6216,1.6216,15320000.0
2008-05-13 13:51:00,1.6216,1.6217,1.62155,1.62165,6680000.0
2008-05-13 13:52:00,1.62165,1.6218,1.62165,1.62165,26780000.0
2008-05-13 13:53:00,1.62165,1.62165,1.62145,1.62145,23400000.0
2008-05-13 13:54:00,1.6215,1.62155,1.62145,1.6215,27500000.0
2008-05-13 13:55:00,1.62155,1.62155,1.6213,1.6213,28300000.0
2008-05-13 13:56:00,1.6213,1.62135,1.6213,1.6213,10100000.0
2008-05-13 13:57:00,1.6213,1.62135,1.62125,1.6213,6960000.0
2008-05-13 13:58:00,1.62135,1.62135,1.6213,1.6213,7300000.0
2008-05-13 13:59:00,1.6213,1.6213,1.6213,1.6213,1200000.0
2008-05-13 14:00:00,1.6213,1.62145,1.6213,1.6214,27860000.0
2008-05-13 14:01:00,1.62145,1.62185,1.62135,1.62175,61200000.0
2008-05-13 14:02:00,1.62175,1.622,1.62175,1.62195,15880000.0
2008-05-13 14:03:00,1.62195,1.62195,1.62185,1.6219,8900000.0
2008-05-13 14:04:00,1.6219,1.62215,1.62185,1.622,40900000.0
2008-05-13 14:05:00,1.62195,1.6224,1.62195,1.6222,13300000.0
2008-05-13 14:06:00,1.6222,1.62235,1.62215,1.6223,7800000.0
2008-05-13 14:07:00,1.62235,1.62245,1.62225,1.62235,32280000.0
2008-05-13 14:08:00,1.62235,1.62245,1.6223,1.6223,21460000.0
2008-05-13 14:09:00,1.62235,1.62235,1.62195,1.622,40840000.0
2008-05-13 14:10:00,1.6221,1.62225,1.62205,1.6222,11580000.0
2008-05-13 14:11:00,1.6222,1.6222,1.6221,1.6221,7380000.0
2008-05-13 14:12:00,1.6221,1.62235,1.6221,1.62225,22380000.0
2008-05-13 14:13:00,1.62225,1.62255,1.6222,1.6225,17000000.0
2008-05-13 14:14:00,1.62245,1.62285,1.62245,1.6225,62800000.0
2008-05-13 14:15:00,1.62245,1.62255,1.6222,1.6223,51900000.0
2008-05-13 14:16:00,1.62235,1.6226,1.6223,1.6225,19640000.0
2008-05-13 14:17:00,1.62245,1.6225,1.6221,1.6223,24980000.0
2008-05-13 14:18:00,1.62235,1.6225,1.6221,1.6225,40300000.0
2008-05-13 14:19:00,1.62245,1.6225,1.62225,1.62245,62700000.0
2008-05-13 14:20:00,1.6225,1.6225,1.62205,1.6223,23000000.0
2008-05-13 14:21:00,1.6223,1.6224,1.6219,1.6224,34300000.0
2008-05-13 14:22:00,1.6224,1.6225,1.6223,1.62235,22900000.0
2008-05-13 14:23:00,1.62245,1.62255,1.6223,1.6224,42960000.0
2008-05-13 14:24:00,1.6224,1.6224,1.62215,1.62215,27160000.0
2008-05-13 14:25:00,1.62215,1.62215,1.62205,1.62215,10880000.0
2008-05-13 14:26:00,1.62215,1.62225,1.62205,1.6221,8960000.0
2008-05-13 14:27:00,1.62205,1.62205,1.6217,1.62175,32400000.0
2008-05-13 14:28:00,1.62175,1.6218,1.6215,1.62155,39180000.0
2008-05-13 14:29:00,1.6216,1.6218,1.6214,1.6216,63500000.0
2008-05-13 14:30:00,1.6216,1.6247,1.6216,1.62365,238580000.0
2008-05-13 14:31:00,1.62365,1.62485,1.6236,1.6247,136900000.0
2008-05-13 14:32:00,1.6247,1.6248,1.62445,1.62455,76300000.0
2008-05-13 14:33:00,1.6245,1.62455,1.6241,1.62455,50100000.0
2008-05-13 14:34:00,1.62455,1.62475,1.62435,1.62445,103100000.0
2008-05-13 14:35:00,1.6245,1.62565,1.6245,1.62555,78100000.0
2008-05-13 14:36:00,1.62575,1.6266,1.6256,1.6259,145600000.0
2008-05-13 14:37:00,1.6259,1.62605,1.62555,1.6258,138400000.0
2008-05-13 14:38:00,1.6258,1.6258,1.6254,1.62575,65200000.0
2008-05-13 14:39:00,1.62575,1.6261,1.62565,1.62605,68100000.0
2008-05-13 14:40:00,1.62595,1.62665,1.6259,1.62655,66600000.0
2008-05-13 14:41:00,1.6267,1.62755,1.6267,1.62745,91200000.0
2008-05-13 14:42:00,1.62745,1.62895,1.62735,1.6283,96500000.0
2008-05-13 14:43:00,1.62825,1.62835,1.62725,1.6273,113700000.0
2008-05-13 14:44:00,1.6273,1.62815,1.62725,1.628,116500000.0
2008-05-13 14:45:00,1.628,1.62835,1.628,1.62825,65100000.0
2008-05-13 14:46:00,1.6282,1.6283,1.62795,1.6281,84100000.0
2008-05-13 14:47:00,1.6281,1.62815,1.62735,1.628,47500000.0
2008-05-13 14:48:00,1.628,1.62835,1.62795,1.62805,48900000.0
2008-05-13 14:49:00,1.628,1.6281,1.62745,1.6275,45600000.0
2008-05-13 14:50:00,1.62755,1.62765,1.62725,1.62725,57700000.0
2008-05-13 14:51:00,1.62725,1.62755,1.62715,1.6275,34700000.0
2008-05-13 14:52:00,1.6275,1.6277,1.6274,1.62755,52700000.0
2008-05-13 14:53:00,1.6275,1.6276,1.627,1.62755,62800000.0
2008-05-13 14:54:00,1.62755,1.62755,1.62675,1.627,65900000.0
2008-05-13 14:55:00,1.62695,1.62825,1.62695,1.62815,67500000.0
2008-05-13 14:56:00,1.62815,1.62815,1.6276,1.6278,33900000.0
2008-05-13 14:57:00,1.62785,1.62825,1.62765,1.6282,31000000.0
2008-05-13 14:58:00,1.6282,1.62865,1.628,1.62855,55200000.0
2008-05-13 14:59:00,1.62845,1.6286,1.6283,1.62855,47600000.0
2008-05-13 15:00:00,1.6286,1.6286,1.6279,1.6279,43200000.0
2008-05-13 15:01:00,1.62795,1.62815,1.6277,1.6278,35000000.0
2008-05-13 15:02:00,1.6277,1.62805,1.62765,1.62795,48000000.0
2008-05-13 15:03:00,1.62795,1.6283,1.6278,1.62825,62000000.0
2008-05-13 15:04:00,1.62825,1.62865,1.6281,1.62865,59200000.0
2008-05-13 15:05:00,1.62865,1.6288,1.62855,1.6287,19500000.0
2008-05-13 15:06:00,1.6287,1.629,1.62855,1.62895,37200000.0
2008-05-13 15:07:00,1.629,1.629,1.62845,1.62845,34200000.0
2008-05-13 15:08:00,1.62845,1.62845,1.62805,1.6281,49500000.0
2008-05-13 15:09:00,1.62815,1.6282,1.62785,1.6282,20500000.0
2008-05-13 15:10:00,1.62815,1.6286,1.6281,1.62855,43600000.0
2008-05-13 15:11:00,1.6285,1.62885,1.62825,1.6284,110900000.0
2008-05-13 15:12:00,1.62835,1.6285,1.62795,1.6282,29000000.0
2008-05-13 15:13:00,1.62815,1.6286,1.62815,1.6283,24300000.0
2008-05-13 15:14:00,1.62825,1.62845,1.6281,1.62825,22800000.0
2008-05-13 15:15:00,1.62825,1.62865,1.62825,1.6286,21600000.0
2008-05-13 15:16:00,1.6286,1.62865,1.62845,1.62855,31300000.0
2008-05-13 15:17:00,1.62855,1.62865,1.6284,1.62855,29500000.0
2008-05-13 15:18:00,1.62855,1.62885,1.62825,1.6283,46000000.0
2008-05-13 15:19:00,1.62835,1.62855,1.62815,1.62825,30400000.0
2008-05-13 15:20:00,1.62825,1.62845,1.6282,1.62835,62500000.0
2008-05-13 15:21:00,1.6284,1.6285,1.62815,1.6283,38000000.0
2008-05-13 15:22:00,1.6283,1.6283,1.628,1.62805,18300000.0
2008-05-13 15:23:00,1.62805,1.62835,1.62795,1.62835,34000000.0
2008-05-13 15:24:00,1.62825,1.62845,1.62805,1.62815,51800000.0
2008-05-13 15:25:00,1.6282,1.6283,1.62805,1.6281,23500000.0
2008-05-13 15:26:00,1.62815,1.62825,1.62805,1.62825,16600000.0
2008-05-13 15:27:00,1.62825,1.62885,1.62825,1.6288,23200000.0
2008-05-13 15:28:00,1.62875,1.6289,1.62835,1.6286,23800000.0
2008-05-13 15:29:00,1.62855,1.62895,1.62855,1.6287,18500000.0
2008-05-13 15:30:00,1.62865,1.6291,1.62865,1.62905,22100000.0
2008-05-13 15:31:00,1.6292,1.6293,1.6288,1.6288,40900000.0
2008-05-13 15:32:00,1.6288,1.62915,1.62865,1.6289,43500000.0
2008-05-13 15:33:00,1.62895,1.62895,1.6282,1.62825,38300000.0
2008-05-13 15:34:00,1.6283,1.6288,1.6281,1.62845,58700000.0
2008-05-13 15:35:00,1.6285,1.6287,1.6281,1.62815,23700000.0
2008-05-13 15:36:00,1.6282,1.62825,1.62805,1.62825,21000000.0
2008-05-13 15:37:00,1.6283,1.62845,1.62815,1.6284,23500000.0
2008-05-13 15:38:00,1.6284,1.62855,1.62785,1.62795,54800000.0
2008-05-13 15:39:00,1.6279,1.628,1.62765,1.62775,32000000.0
2008-05-13 15:40:00,1.6278,1.628,1.62725,1.6273,44300000.0
2008-05-13 15:41:00,1.6273,1.62765,1.62715,1.62725,88100000.0
2008-05-13 15:42:00,1.62735,1.62755,1.62725,1.6273,29800000.0
2008-05-13 15:43:00,1.62725,1.62755,1.62705,1.62715,52700000.0
2008-05-13 15:44:00,1.6271,1.6277,1.627,1.6277,54500000.0
2008-05-13 15:45:00,1.62765,1.62765,1.62715,1.6272,46100000.0
2008-05-13 15:46:00,1.6272,1.62765,1.62715,1.6275,16100000.0
2008-05-13 15:47:00,1.6275,1.6279,1.6275,1.6276,23100000.0
2008-05-13 15:48:00,1.62765,1.62775,1.6272,1.6275,61400000.0
2008-05-13 15:49:00,1.6274,1.6278,1.6274,1.6276,11300000.0
2008-05-13 15:50:00,1.62765,1.6278,1.6273,1.6275,35400000.0
2008-05-13 15:51:00,1.62755,1.6276,1.62725,1.6275,34300000.0
2008-05-13 15:52:00,1.62745,1.62745,1.62705,1.6272,28400000.0
2008-05-13 15:53:00,1.62715,1.62755,1.6271,1.6274,31900000.0
2008-05-13 15:54:00,1.62735,1.62735,1.62685,1.6269,27100000.0
2008-05-13 15:55:00,1.62695,1.62695,1.6266,1.62665,35600000.0
2008-05-13 15:56:00,1.62665,1.6269,1.6265,1.62685,13600000.0
2008-05-13 15:57:00,1.62685,1.62735,1.6267,1.62735,37400000.0
2008-05-13 15:58:00,1.6274,1.6275,1.6271,1.6271,102400000.0
2008-05-13 15:59:00,1.6271,1.6273,1.6271,1.6271,181500000.0
2008-05-13 16:00:00,1.6271,1.6273,1.62675,1.62695,112300000.0
2008-05-13 16:01:00,1.62685,1.62715,1.62685,1.6271,14000000.0
2008-05-13 16:02:00,1.6271,1.62765,1.62705,1.6276,18000000.0
2008-05-13 16:03:00,1.62755,1.62775,1.6273,1.62765,42300000.0
2008-05-13 16:04:00,1.6276,1.62765,1.62725,1.6274,28900000.0
2008-05-13 16:05:00,1.62735,1.6274,1.62705,1.62725,14600000.0
2008-05-13 16:06:00,1.62725,1.62725,1.62695,1.62715,34400000.0
2008-05-13 16:07:00,1.6272,1.62725,1.6268,1.627,34800000.0
2008-05-13 16:08:00,1.627,1.6271,1.62675,1.62675,25100000.0
2008-05-13 16:09:00,1.62675,1.6271,1.62665,1.6268,37300000.0
2008-05-13 16:10:00,1.6268,1.62715,1.62675,1.62715,47300000.0
2008-05-13 16:11:00,1.62715,1.62725,1.62665,1.62695,74700000.0
2008-05-13 16:12:00,1.627,1.62765,1.6268,1.62705,54400000.0
2008-05-13 16:13:00,1.6271,1.62755,1.62705,1.62755,27200000.0
2008-05-13 16:14:00,1.62755,1.62765,1.6266,1.62675,36600000.0
2008-05-13 16:15:00,1.62675,1.62755,1.62675,1.62705,60500000.0
2008-05-13 16:16:00,1.6271,1.6272,1.627,1.62715,13800000.0
2008-05-13 16:17:00,1.6271,1.62735,1.627,1.62715,14300000.0
2008-05-13 16:18:00,1.6271,1.6273,1.62695,1.62695,13200000.0
2008-05-13 16:19:00,1.6269,1.62755,1.62675,1.6275,46700000.0
2008-05-13 16:20:00,1.62755,1.6276,1.6271,1.6275,40000000.0
2008-05-13 16:21:00,1.62755,1.6278,1.6275,1.6276,18800000.0
2008-05-13 16:22:00,1.62755,1.62805,1.62745,1.6279,16200000.0
2008-05-13 16:23:00,1.62795,1.6282,1.6277,1.62795,21100000.0
2008-05-13 16:24:00,1.628,1.6281,1.6279,1.62795,39300000.0
2008-05-13 16:25:00,1.62785,1.6283,1.62785,1.62825,8700000.0
2008-05-13 16:26:00,1.6282,1.62825,1.628,1.628,7200000.0
2008-05-13 16:27:00,1.628,1.62805,1.62795,1.62795,3400000.0
2008-05-13 16:28:00,1.62805,1.62825,1.628,1.62815,20000000.0
2008-05-13 16:29:00,1.62815,1.62815,1.62785,1.62795,15500000.0
2008-05-13 16:30:00,1.62795,1.62825,1.62795,1.62815,18800000.0
2008-05-13 16:31:00,1.62815,1.62815,1.62795,1.628,12500000.0
2008-05-13 16:32:00,1.62805,1.6281,1.62785,1.62785,24300000.0
2008-05-13 16:33:00,1.62785,1.6282,1.62785,1.6282,69000000.0
2008-05-13 16:34:00,1.6282,1.6284,1.62815,1.6283,204000000.0
2008-05-13 16:35:00,1.62835,1.62865,1.62835,1.62855,14800000.0
2008-05-13 16:36:00,1.62855,1.6289,1.62845,1.62885,17200000.0
2008-05-13 16:37:00,1.62885,1.62915,1.6287,1.62875,26700000.0
2008-05-13 16:38:00,1.6287,1.62875,1.62855,1.62865,16500000.0
2008-05-13 16:39:00,1.62865,1.6287,1.62835,1.62865,22500000.0
2008-05-13 16:40:00,1.62865,1.6287,1.62805,1.6281,29500000.0
2008-05-13 16:41:00,1.62815,1.6285,1.6281,1.62845,10800000.0
2008-05-13 16:42:00,1.62845,1.62845,1.6282,1.62825,9300000.0
2008-05-13 16:43:00,1.62825,1.62855,1.62825,1.6284,16000000.0
2008-05-13 16:44:00,1.62845,1.6285,1.62815,1.6283,14000000.0
2008-05-13 16:45:00,1.6283,1.6283,1.6279,1.6282,17700000.0
2008-05-13 16:46:00,1.62815,1.6284,1.62795,1.62815,43400000.0
2008-05-13 16:47:00,1.6281,1.6282,1.6278,1.62785,19600000.0
2008-05-13 16:48:00,1.62785,1.62785,1.62745,1.6275,42600000.0
2008-05-13 16:49:00,1.6275,1.6275,1.6272,1.62745,38000000.0
2008-05-13 16:50:00,1.62745,1.62785,1.6272,1.6272,47900000.0
2008-05-13 16:51:00,1.6272,1.62745,1.62715,1.6272,20800000.0
2008-05-13 16:52:00,1.6272,1.6275,1.62705,1.6272,26900000.0
2008-05-13 16:53:00,1.62725,1.62745,1.62725,1.6274,27300000.0
2008-05-13 16:54:00,1.62745,1.62775,1.6273,1.62745,48700000.0
2008-05-13 16:55:00,1.62745,1.6276,1.6272,1.62725,35300000.0
2008-05-13 16:56:00,1.62725,1.62755,1.6271,1.6273,53000000.0
2008-05-13 16:57:00,1.62735,1.62765,1.62695,1.62705,46300000.0
2008-05-13 16:58:00,1.62705,1.6272,1.6268,1.62715,20700000.0
2008-05-13 16:59:00,1.62715,1.6275,1.62705,1.62745,28900000.0
2008-05-13 17:00:00,1.6276,1.6276,1.6271,1.62725,51500000.0
2008-05-13 17:01:00,1.62725,1.62725,1.6267,1.6268,22300000.0
2008-05-13 17:02:00,1.6268,1.62705,1.6268,1.627,10400000.0
2008-05-13 17:03:00,1.627,1.627,1.62685,1.62685,18300000.0
2008-05-13 17:04:00,1.6269,1.6272,1.6268,1.62715,24800000.0
2008-05-13 17:05:00,1.62715,1.6274,1.62705,1.6274,13400000.0
2008-05-13 17:06:00,1.6275,1.62755,1.6273,1.6275,14300000.0
2008-05-13 17:07:00,1.62755,1.62765,1.6274,1.6274,39600000.0
2008-05-13 17:08:00,1.6274,1.6275,1.6272,1.62735,20500000.0
2008-05-13 17:09:00,1.62735,1.628,1.6273,1.6279,30500000.0
2008-05-13 17:10:00,1.6279,1.628,1.62785,1.62785,10600000.0
2008-05-13 17:11:00,1.6279,1.6279,1.6276,1.62785,41100000.0
2008-05-13 17:12:00,1.6279,1.6285,1.6276,1.6281,30600000.0
2008-05-13 17:13:00,1.62815,1.62845,1.62805,1.6281,30100000.0
2008-05-13 17:14:00,1.6281,1.62825,1.6276,1.6277,14000000.0
2008-05-13 17:15:00,1.6277,1.6277,1.62735,1.62745,35400000.0
2008-05-13 17:16:00,1.62745,1.6279,1.62745,1.62765,20400000.0
2008-05-13 17:17:00,1.6276,1.62775,1.6275,1.6276,13200000.0
2008-05-13 17:18:00,1.6276,1.6281,1.6275,1.62755,17100000.0
2008-05-13 17:19:00,1.6276,1.6276,1.62715,1.62715,14400000.0
2008-05-13 17:20:00,1.6271,1.6274,1.6269,1.627,23000000.0
2008-05-13 17:21:00,1.62695,1.62715,1.62695,1.627,16600000.0
2008-05-13 17:22:00,1.62705,1.62705,1.6268,1.627,37700000.0
2008-05-13 17:23:00,1.62695,1.6271,1.62695,1.62695,10200000.0
2008-05-13 17:24:00,1.62695,1.627,1.6267,1.6267,49500000.0
2008-05-13 17:25:00,1.6267,1.62675,1.6266,1.6266,7400000.0
2008-05-13 17:26:00,1.6266,1.62665,1.62625,1.6264,33000000.0
2008-05-13 17:27:00,1.6264,1.62645,1.626,1.626,22100000.0
2008-05-13 17:28:00,1.626,1.62635,1.6259,1.62635,22900000.0
2008-05-13 17:29:00,1.62635,1.62635,1.6253,1.6253,54800000.0
2008-05-13 17:30:00,1.6253,1.62555,1.6251,1.62535,82300000.0
2008-05-13 17:31:00,1.6254,1.62615,1.62535,1.6261,40600000.0
2008-05-13 17:32:00,1.6261,1.6261,1.62555,1.62565,39500000.0
2008-05-13 17:33:00,1.62565,1.62615,1.62565,1.62595,51700000.0
2008-05-13 17:34:00,1.6259,1.62605,1.6259,1.626,14400000.0
2008-05-13 17:35:00,1.62595,1.6265,1.62595,1.6263,157500000.0
2008-05-13 17:36:00,1.6263,1.62665,1.62625,1.62625,65500000.0
2008-05-13 17:37:00,1.62625,1.62635,1.62585,1.62595,13800000.0
2008-05-13 17:38:00,1.62595,1.62615,1.6252,1.62545,58400000.0
2008-05-13 17:39:00,1.6255,1.62605,1.62545,1.62605,20900000.0
2008-05-13 17:40:00,1.6261,1.6264,1.6261,1.62635,10800000.0
2008-05-13 17:41:00,1.62625,1.62645,1.62615,1.62645,5800000.0
2008-05-13 17:42:00,1.6264,1.6266,1.6262,1.6263,13900000.0
2008-05-13 17:43:00,1.62625,1.62655,1.6261,1.6265,17000000.0
2008-05-13 17:44:00,1.6265,1.62665,1.62625,1.62635,37900000.0
2008-05-13 17:45:00,1.62645,1.62645,1.6262,1.6263,20300000.0
2008-05-13 17:46:00,1.6263,1.62645,1.6263,1.62645,8000000.0
2008-05-13 17:47:00,1.62645,1.62675,1.6264,1.6266,16700000.0
2008-05-13 17:48:00,1.6266,1.62675,1.6263,1.6264,26900000.0
2008-05-13 17:49:00,1.62635,1.62635,1.62605,1.62605,17400000.0
2008-05-13 17:50:00,1.6261,1.62615,1.62585,1.6261,35800000.0
2008-05-13 17:51:00,1.62605,1.62615,1.62585,1.6261,18200000.0
2008-05-13 17:52:00,1.6261,1.6265,1.62595,1.62645,12000000.0
2008-05-13 17:53:00,1.6264,1.62645,1.62625,1.6264,8000000.0
2008-05-13 17:54:00,1.6264,1.62655,1.62625,1.62655,9400000.0
2008-05-13 17:55:00,1.62655,1.6266,1.6265,1.62655,3400000.0
2008-05-13 17:56:00,1.62655,1.62705,1.6265,1.62685,17600000.0
2008-05-13 17:57:00,1.6269,1.62695,1.6266,1.62665,16700000.0
2008-05-13 17:58:00,1.6267,1.6268,1.6263,1.6265,31100000.0
2008-05-13 17:59:00,1.62645,1.62685,1.6264,1.62675,24900000.0
2008-05-13 18:00:00,1.6268,1.62745,1.62665,1.6274,50400000.0
2008-05-13 18:01:00,1.62745,1.6276,1.627,1.62715,44000000.0
2008-05-13 18:02:00,1.6271,1.6272,1.6269,1.62715,24700000.0
2008-05-13 18:03:00,1.6271,1.6273,1.6271,1.62715,16400000.0
2008-05-13 18:04:00,1.62715,1.62765,1.6271,1.6276,61800000.0
2008-05-13 18:05:00,1.62745,1.6277,1.6274,1.62765,16600000.0
2008-05-13 18:06:00,1.6277,1.62855,1.6277,1.628,35800000.0
2008-05-13 18:07:00,1.62805,1.6283,1.628,1.6283,22900000.0
2008-05-13 18:08:00,1.62855,1.62855,1.62835,1.62845,8400000.0
2008-05-13 18:09:00,1.6284,1.62845,1.628,1.62825,12600000.0
2008-05-13 18:10:00,1.62825,1.62845,1.6281,1.6284,12800000.0
2008-05-13 18:11:00,1.62835,1.6286,1.6281,1.62825,40400000.0
2008-05-13 18:12:00,1.62815,1.62815,1.6278,1.62795,17200000.0
2008-05-13 18:13:00,1.628,1.6282,1.6278,1.62815,6700000.0
2008-05-13 18:14:00,1.62815,1.6282,1.62795,1.62795,6000000.0
2008-05-13 18:15:00,1.62795,1.62805,1.62785,1.62795,4600000.0
2008-05-13 18:16:00,1.62795,1.62795,1.6279,1.62795,2200000.0
2008-05-13 18:17:00,1.62795,1.6282,1.62795,1.6281,16300000.0
2008-05-13 18:18:00,1.6282,1.6282,1.62795,1.62805,12300000.0
2008-05-13 18:19:00,1.62805,1.6282,1.628,1.62805,6800000.0
2008-05-13 18:20:00,1.6282,1.62855,1.62805,1.62835,21300000.0
2008-05-13 18:21:00,1.62835,1.6288,1.62835,1.6286,19800000.0
2008-05-13 18:22:00,1.6286,1.6291,1.62835,1.62905,54500000.0
2008-05-13 18:23:00,1.62905,1.62915,1.62855,1.6288,42800000.0
2008-05-13 18:24:00,1.62875,1.62875,1.62845,1.62845,11700000.0
2008-05-13 18:25:00,1.62845,1.62895,1.6284,1.6288,31600000.0
2008-05-13 18:26:00,1.62885,1.62955,1.6288,1.62955,27400000.0
2008-05-13 18:27:00,1.62945,1.6296,1.62935,1.6295,8000000.0
2008-05-13 18:28:00,1.62945,1.63025,1.62945,1.63,13100000.0
2008-05-13 18:29:00,1.63,1.63015,1.62965,1.6297,12500000.0
2008-05-13 18:30:00,1.6296,1.6297,1.62955,1.6297,6800000.0
2008-05-13 18:31:00,1.62975,1.63015,1.62965,1.63015,10100000.0
2008-05-13 18:32:00,1.63015,1.63035,1.6299,1.62995,48300000.0
2008-05-13 18:33:00,1.62995,1.62995,1.62965,1.62975,9600000.0
2008-05-13 18:34:00,1.62975,1.6299,1.6292,1.6294,49200000.0
2008-05-13 18:35:00,1.62945,1.62955,1.62925,1.6294,29000000.0
2008-05-13 18:36:00,1.62935,1.62945,1.62925,1.6293,22100000.0
2008-05-13 18:37:00,1.62925,1.6293,1.62885,1.62895,22500000.0
2008-05-13 18:38:00,1.62895,1.62905,1.6288,1.6288,8300000.0
2008-05-13 18:39:00,1.6288,1.62905,1.6288,1.62895,11400000.0
2008-05-13 18:40:00,1.62895,1.62905,1.62895,1.62895,1400000.0
2008-05-13 18:41:00,1.62895,1.629,1.62895,1.62895,4400000.0
2008-05-13 18:42:00,1.62895,1.62915,1.62845,1.62845,30700000.0
2008-05-13 18:43:00,1.62845,1.6288,1.6282,1.6286,12700000.0
2008-05-13 18:44:00,1.6286,1.62865,1.6285,1.62855,5600000.0
2008-05-13 18:45:00,1.6285,1.62855,1.6283,1.62835,4800000.0
2008-05-13 18:46:00,1.62835,1.62845,1.62815,1.6282,10500000.0
2008-05-13 18:47:00,1.6281,1.62835,1.6281,1.6283,6100000.0
2008-05-13 18:48:00,1.6283,1.6284,1.62815,1.6284,15100000.0
2008-05-13 18:49:00,1.6284,1.629,1.62825,1.62845,20100000.0
2008-05-13 18:50:00,1.6284,1.62855,1.6284,1.62855,6900000.0
2008-05-13 18:51:00,1.6285,1.6285,1.62835,1.62845,4200000.0
2008-05-13 18:52:00,1.6285,1.62855,1.62845,1.6285,3800000.0
2008-05-13 18:53:00,1.6284,1.62855,1.62835,1.62855,4400000.0
2008-05-13 18:54:00,1.6285,1.62865,1.6285,1.6286,8900000.0
2008-05-13 18:55:00,1.62865,1.62885,1.6286,1.62885,5600000.0
2008-05-13 18:56:00,1.62885,1.62885,1.6284,1.6286,9800000.0
2008-05-13 18:57:00,1.62865,1.62885,1.6286,1.62875,18300000.0
2008-05-13 18:58:00,1.6288,1.6289,1.6288,1.6288,2400000.0
2008-05-13 18:59:00,1.62875,1.62875,1.62865,1.62865,1800000.0
2008-05-13 19:00:00,1.6286,1.6286,1.6284,1.62855,6800000.0
2008-05-13 19:01:00,1.62855,1.6286,1.6283,1.62845,6200000.0
2008-05-13 19:02:00,1.6286,1.6286,1.62835,1.6284,5200000.0
2008-05-13 19:03:00,1.62835,1.6285,1.62825,1.62845,14800000.0
2008-05-13 19:04:00,1.6285,1.6286,1.62825,1.62845,15000000.0
2008-05-13 19:05:00,1.62845,1.62845,1.62845,1.62845,1600000.0
2008-05-13 19:06:00,1.6285,1.62855,1.6284,1.6285,2600000.0
2008-05-13 19:07:00,1.62845,1.6286,1.62845,1.62855,8500000.0
2008-05-13 19:08:00,1.62855,1.62865,1.6285,1.62855,10300000.0
2008-05-13 19:09:00,1.6286,1.6286,1.62845,1.6285,7000000.0
2008-05-13 19:10:00,1.6285,1.62855,1.62845,1.62855,2400000.0
2008-05-13 19:11:00,1.62855,1.6288,1.62855,1.62875,4200000.0
2008-05-13 19:12:00,1.6287,1.62875,1.6286,1.62865,9500000.0
2008-05-13 19:13:00,1.6286,1.6287,1.6286,1.6287,1600000.0
2008-05-13 19:14:00,1.6287,1.6287,1.62865,1.6287,1000000.0
2008-05-13 19:15:00,1.62865,1.6287,1.62865,1.6287,400000.0
2008-05-13 19:16:00,1.6287,1.62875,1.6287,1.62875,1200000.0
2008-05-13 19:17:00,1.62875,1.62875,1.62855,1.6286,6100000.0
2008-05-13 19:18:00,1.6286,1.6287,1.62855,1.62865,8700000.0
2008-05-13 19:19:00,1.6287,1.6287,1.6286,1.6286,3600000.0
2008-05-13 19:20:00,1.62865,1.62865,1.6284,1.6285,4600000.0
2008-05-13 19:21:00,1.62855,1.6287,1.62855,1.6286,12600000.0
2008-05-13 19:22:00,1.62855,1.6289,1.62855,1.62875,22400000.0
2008-05-13 19:23:00,1.62875,1.62885,1.62875,1.62875,13600000.0
2008-05-13 19:24:00,1.6288,1.62885,1.62865,1.62875,22900000.0
2008-05-13 19:25:00,1.6287,1.62875,1.6286,1.6287,10000000.0
2008-05-13 19:26:00,1.6287,1.62885,1.6287,1.6287,7300000.0
2008-05-13 19:27:00,1.62875,1.62875,1.62865,1.62865,1800000.0
2008-05-13 19:28:00,1.62865,1.6287,1.6286,1.62865,6800000.0
2008-05-13 19:29:00,1.6287,1.62885,1.62865,1.62865,8100000.0
2008-05-13 19:30:00,1.6287,1.6287,1.6286,1.6287,8600000.0
2008-05-13 19:31:00,1.62875,1.6288,1.6287,1.62875,16000000.0
2008-05-13 19:32:00,1.62875,1.62905,1.62875,1.62895,30100000.0
2008-05-13 19:33:00,1.629,1.62905,1.62845,1.62845,22600000.0
2008-05-13 19:34:00,1.6285,1.62865,1.62835,1.62855,12300000.0
2008-05-13 19:35:00,1.6286,1.62865,1.62855,1.6286,2000000.0
2008-05-13 19:36:00,1.6286,1.62865,1.6285,1.6286,5400000.0
2008-05-13 19:37:00,1.6286,1.6286,1.62855,1.6286,3600000.0
2008-05-13 19:38:00,1.62865,1.62865,1.62855,1.6286,1600000.0
2008-05-13 19:39:00,1.6286,1.6286,1.62855,1.6286,1400000.0
2008-05-13 19:40:00,1.62865,1.62885,1.62865,1.6287,2400000.0
2008-05-13 19:41:00,1.62865,1.6291,1.62865,1.62905,26200000.0
2008-05-13 19:42:00,1.629,1.629,1.6288,1.6289,17500000.0
2008-05-13 19:43:00,1.6289,1.6289,1.62865,1.62875,6200000.0
2008-05-13 19:44:00,1.6288,1.62885,1.6286,1.6287,3800000.0
2008-05-13 19:45:00,1.62865,1.6289,1.62865,1.62875,10600000.0
2008-05-13 19:46:00,1.6288,1.62925,1.6288,1.6292,9900000.0
2008-05-13 19:47:00,1.62915,1.6294,1.62915,1.62935,5800000.0
2008-05-13 19:48:00,1.62935,1.6294,1.62935,1.6294,800000.0
2008-05-13 19:49:00,1.62945,1.6297,1.62945,1.62955,10400000.0
2008-05-13 19:50:00,1.6296,1.6296,1.6295,1.62955,5600000.0
2008-05-13 19:51:00,1.62955,1.62955,1.62935,1.6295,4800000.0
2008-05-13 19:52:00,1.6295,1.6297,1.6295,1.6296,20700000.0
2008-05-13 19:53:00,1.6296,1.62975,1.62955,1.62975,16300000.0
2008-05-13 19:54:00,1.6297,1.62995,1.6296,1.6298,12200000.0
2008-05-13 19:55:00,1.6298,1.6299,1.62975,1.6298,18500000.0
2008-05-13 19:56:00,1.6298,1.6298,1.6293,1.6293,11500000.0
2008-05-13 19:57:00,1.62935,1.62935,1.6292,1.6293,5000000.0
2008-05-13 19:58:00,1.62925,1.62925,1.62915,1.6292,2600000.0
2008-05-13 19:59:00,1.62915,1.62925,1.62905,1.6292,9100000.0
2008-05-13 20:00:00,1.62915,1.62935,1.62915,1.62925,5400000.0
2008-05-13 20:01:00,1.62925,1.62925,1.6291,1.62925,9500000.0
2008-05-13 20:02:00,1.6292,1.6294,1.6291,1.6292,9400000.0
2008-05-13 20:03:00,1.6292,1.6298,1.6292,1.6295,30400000.0
2008-05-13 20:04:00,1.62945,1.62945,1.62925,1.6293,2800000.0
2008-05-13 20:05:00,1.62925,1.62945,1.62915,1.6294,12600000.0
2008-05-13 20:06:00,1.62945,1.62945,1.6289,1.6291,11900000.0
2008-05-13 20:07:00,1.62915,1.6294,1.629,1.6293,42800000.0
2008-05-13 20:08:00,1.6293,1.6295,1.6292,1.6295,12200000.0
2008-05-13 20:09:00,1.6295,1.62975,1.6293,1.6293,10500000.0
2008-05-13 20:10:00,1.62935,1.6294,1.62925,1.62935,7000000.0
2008-05-13 20:11:00,1.6294,1.62945,1.62915,1.6293,12600000.0
2008-05-13 20:12:00,1.62935,1.6294,1.62895,1.62895,16100000.0
2008-05-13 20:13:00,1.62895,1.62915,1.6289,1.62905,13500000.0
2008-05-13 20:14:00,1.62905,1.6292,1.62885,1.62915,28400000.0
2008-05-13 20:15:00,1.6291,1.6295,1.6291,1.62945,13800000.0
2008-05-13 20:16:00,1.62945,1.62945,1.62905,1.6291,7600000.0
2008-05-13 20:17:00,1.6291,1.62925,1.62905,1.6291,20400000.0
2008-05-13 20:18:00,1.6291,1.6295,1.62895,1.62945,21200000.0
2008-05-13 20:19:00,1.6294,1.6295,1.6292,1.62935,12700000.0
2008-05-13 20:20:00,1.6294,1.6294,1.6292,1.6294,5200000.0
2008-05-13 20:21:00,1.62935,1.6294,1.6292,1.6292,4400000.0
2008-05-13 20:22:00,1.6292,1.62925,1.6292,1.6292,3400000.0
2008-05-13 20:23:00,1.62915,1.6293,1.629,1.629,7000000.0
2008-05-13 20:24:00,1.62905,1.62905,1.62895,1.629,2800000.0
2008-05-13 20:25:00,1.629,1.62905,1.6288,1.6288,15000000.0
2008-05-13 20:26:00,1.6288,1.62895,1.62875,1.6288,19300000.0
2008-05-13 20:27:00,1.6288,1.62925,1.6288,1.6289,11400000.0
2008-05-13 20:28:00,1.62895,1.6291,1.6289,1.6291,2600000.0
2008-05-13 20:29:00,1.62905,1.62915,1.62905,1.62915,11400000.0
2008-05-13 20:30:00,1.6291,1.62915,1.62905,1.62905,6400000.0
2008-05-13 20:31:00,1.629,1.6291,1.62895,1.62905,7600000.0
2008-05-13 20:32:00,1.62905,1.6291,1.62905,1.6291,12600000.0
2008-05-13 20:33:00,1.62905,1.6294,1.62905,1.6294,15200000.0
2008-05-13 20:34:00,1.6293,1.6295,1.6291,1.6294,12800000.0
2008-05-13 20:35:00,1.6294,1.6299,1.62935,1.6296,31000000.0
2008-05-13 20:36:00,1.6296,1.62975,1.6295,1.6295,15900000.0
2008-05-13 20:37:00,1.6295,1.6295,1.6295,1.6295,4900000.0
2008-05-13 20:38:00,1.62955,1.6296,1.62955,1.6296,1800000.0
2008-05-13 20:39:00,1.62965,1.6297,1.6296,1.6297,3100000.0
2008-05-13 20:40:00,1.6297,1.6298,1.62955,1.6296,10800000.0
2008-05-13 20:41:00,1.6297,1.62975,1.62955,1.62955,6400000.0
2008-05-13 20:42:00,1.62955,1.6296,1.62955,1.62955,9000000.0
2008-05-13 20:43:00,1.62955,1.6296,1.62955,1.62955,1200000.0
2008-05-13 20:44:00,1.6296,1.62965,1.62955,1.6296,12300000.0
2008-05-13 20:45:00,1.62965,1.6297,1.6296,1.62965,1600000.0
2008-05-13 20:46:00,1.6296,1.62965,1.6295,1.62955,7300000.0
2008-05-13 20:47:00,1.62955,1.62975,1.6295,1.6296,15200000.0
2008-05-13 20:48:00,1.6296,1.6297,1.6295,1.62955,9800000.0
2008-05-13 20:49:00,1.62955,1.62955,1.62945,1.62945,3000000.0
2008-05-13 20:50:00,1.6294,1.6295,1.62925,1.6293,10200000.0
2008-05-13 20:51:00,1.6293,1.6295,1.62925,1.6294,4600000.0
2008-05-13 20:52:00,1.62945,1.6297,1.62935,1.62965,14300000.0
2008-05-13 20:53:00,1.6296,1.62965,1.62925,1.6294,34400000.0
2008-05-13 20:54:00,1.62945,1.62965,1.62935,1.6294,13400000.0
2008-05-13 20:55:00,1.6294,1.6295,1.6293,1.62935,11600000.0
2008-05-13 20:56:00,1.62935,1.6294,1.6293,1.6293,3400000.0
2008-05-13 20:57:00,1.6293,1.6293,1.6292,1.6293,5300000.0
2008-05-13 20:58:00,1.62935,1.6295,1.6293,1.6294,12100000.0
2008-05-13 20:59:00,1.62945,1.6296,1.62915,1.62945,9850000.0
2008-05-13 21:00:00,1.62945,1.6295,1.62915,1.62935,5800000.0
2008-05-13 21:01:00,1.6294,1.62975,1.62935,1.6297,18400000.0
2008-05-13 21:02:00,1.6297,1.62985,1.6295,1.62955,26100000.0
2008-05-13 21:03:00,1.6295,1.6299,1.62945,1.6298,9200000.0
2008-05-13 21:04:00,1.62985,1.62995,1.62975,1.62985,6300000.0
2008-05-13 21:05:00,1.6299,1.6299,1.6295,1.6298,8400000.0
2008-05-13 21:06:00,1.6297,1.62985,1.6296,1.62975,9500000.0
2008-05-13 21:07:00,1.6298,1.6299,1.6296,1.62965,13400000.0
2008-05-13 21:08:00,1.6297,1.62975,1.6296,1.6296,1200000.0
2008-05-13 21:09:00,1.6296,1.62965,1.6296,1.62965,1200000.0
2008-05-13 21:10:00,1.6297,1.62985,1.6297,1.62985,2800000.0
2008-05-13 21:11:00,1.6299,1.6299,1.62965,1.6299,5800000.0
2008-05-13 21:12:00,1.62985,1.62995,1.62985,1.6299,1200000.0
2008-05-13 21:13:00,1.6299,1.6299,1.62955,1.62965,8200000.0
2008-05-13 21:14:00,1.62965,1.62965,1.6294,1.6294,19900000.0
2008-05-13 21:15:00,1.6294,1.6295,1.6292,1.62925,11300000.0
2008-05-13 21:16:00,1.6293,1.62965,1.6293,1.6296,10000000.0
2008-05-13 21:17:00,1.62965,1.62965,1.62955,1.6296,2800000.0
2008-05-13 21:18:00,1.6296,1.6296,1.62955,1.6296,2400000.0
2008-05-13 21:19:00,1.6295,1.6296,1.6293,1.6293,23900000.0
2008-05-13 21:20:00,1.62925,1.6295,1.6292,1.6295,2800000.0
2008-05-13 21:21:00,1.62955,1.62965,1.6293,1.6294,13700000.0
2008-05-13 21:22:00,1.62935,1.62965,1.6293,1.62935,21300000.0
2008-05-13 21:23:00,1.6294,1.6295,1.62935,1.62945,5800000.0
2008-05-13 21:24:00,1.62955,1.62955,1.62935,1.6294,8500000.0
2008-05-13 21:25:00,1.6294,1.62945,1.6294,1.62945,400000.0
2008-05-13 21:26:00,1.6294,1.6295,1.62925,1.62925,4600000.0
2008-05-13 21:27:00,1.6293,1.62945,1.62925,1.6294,3800000.0
2008-05-13 21:28:00,1.62945,1.6295,1.62945,1.62945,2200000.0
2008-05-13 21:29:00,1.62945,1.62975,1.62945,1.6296,4600000.0
2008-05-13 21:30:00,1.6296,1.62985,1.6296,1.62975,3800000.0
2008-05-13 21:31:00,1.62975,1.62995,1.62965,1.6297,11900000.0
2008-05-13 21:32:00,1.62965,1.62975,1.6295,1.6295,4000000.0
2008-05-13 21:33:00,1.6294,1.6294,1.62925,1.6293,7400000.0
2008-05-13 21:34:00,1.62862,1.62885,1.62862,1.62879,19400000.0
2008-05-13 21:35:00,1.62925,1.62925,1.62925,1.62925,800000.0
2008-05-13 21:36:00,1.6292,1.62985,1.6292,1.62975,11900000.0
2008-05-13 21:37:00,1.62975,1.62975,1.6296,1.6296,7900000.0
2008-05-13 21:38:00,1.62965,1.6297,1.6295,1.6295,3400000.0
2008-05-13 21:39:00,1.6295,1.6295,1.6295,1.6295,200000.0
2008-05-13 21:40:00,1.62907,1.62935,1.62907,1.62927,998359992.0
2008-05-13 21:41:00,1.62945,1.62945,1.6294,1.6294,400000.0
2008-05-13 21:42:00,1.6294,1.6295,1.62925,1.62925,3600000.0
2008-05-13 21:43:00,1.6292,1.62925,1.6292,1.62925,400000.0
2008-05-13 21:44:00,1.6293,1.6293,1.62915,1.62915,7000000.0
2008-05-13 21:45:00,1.6293,1.6293,1.62905,1.62915,3600000.0
2008-05-13 21:46:00,1.6292,1.6292,1.629,1.629,11100000.0
2008-05-13 21:47:00,1.62905,1.6292,1.62895,1.62895,2600000.0
2008-05-13 21:48:00,1.62895,1.629,1.62885,1.6289,50400000.0
2008-05-13 21:49:00,1.6289,1.6295,1.62885,1.6294,65600000.0
2008-05-13 21:50:00,1.6294,1.62955,1.62935,1.6295,5000000.0
2008-05-13 21:51:00,1.62945,1.62945,1.62945,1.62945,2400000.0
2008-05-13 21:52:00,1.62935,1.6295,1.62935,1.6294,74000000.0
2008-05-13 21:53:00,1.62935,1.62935,1.62905,1.62905,48600000.0
2008-05-13 21:54:00,1.6291,1.62915,1.6291,1.62915,4400000.0
2008-05-13 21:55:00,1.62915,1.62925,1.62915,1.62915,3600000.0
2008-05-13 21:56:00,1.62925,1.6293,1.62925,1.6293,1200000.0
2008-05-13 21:57:00,1.6293,1.6294,1.62925,1.6294,5800000.0
2008-05-13 21:58:00,1.6294,1.6294,1.62935,1.62935,22700000.0
2008-05-13 21:59:00,1.6294,1.62945,1.6293,1.6293,61100000.0
2008-05-13 22:00:00,1.6293,1.62935,1.6293,1.6293,3600000.0
2008-05-13 22:01:00,1.62935,1.62935,1.62935,1.62935,2800000.0
2008-05-13 22:02:00,1.62935,1.62935,1.6293,1.62935,12800000.0
2008-05-13 22:03:00,1.62935,1.62945,1.62935,1.62945,4000000.0
2008-05-13 22:04:00,1.62945,1.62945,1.62935,1.62935,11200000.0
2008-05-13 22:05:00,1.62926,1.62933,1.62907,1.62907,671499999.0
2008-05-13 22:06:00,1.62935,1.6294,1.62935,1.62935,3200000.0
2008-05-13 22:07:00,1.62935,1.62945,1.62935,1.62935,7600000.0
2008-05-13 22:08:00,1.6294,1.6295,1.62935,1.62935,44599999.0
2008-05-13 22:09:00,1.62935,1.62965,1.62935,1.62935,70000000.0
2008-05-13 22:10:00,1.62925,1.62925,1.62905,1.62915,2200000.0
2008-05-13 22:11:00,1.62915,1.62925,1.6291,1.62925,27000000.0
2008-05-13 22:12:00,1.62925,1.6293,1.62915,1.6293,2600000.0
2008-05-13 22:13:00,1.6293,1.62945,1.62905,1.6291,23900000.0
2008-05-13 22:14:00,1.62915,1.6293,1.62905,1.62925,16600000.0
2008-05-13 22:15:00,1.6293,1.6293,1.6292,1.6292,600000.0
2008-05-13 22:16:00,1.6292,1.6292,1.6291,1.6291,10700000.0
2008-05-13 22:17:00,1.62915,1.62915,1.62915,1.62915,2800000.0
2008-05-13 22:18:00,1.62915,1.62915,1.62895,1.62895,68400000.0
2008-05-13 22:19:00,1.62905,1.62905,1.62895,1.62895,18000000.0
2008-05-13 22:20:00,1.6289,1.62895,1.6289,1.6289,1800000.0
2008-05-13 22:21:00,1.62885,1.6289,1.62885,1.6289,9100000.0
2008-05-13 22:22:00,1.62895,1.629,1.6289,1.629,5300000.0
2008-05-13 22:23:00,1.629,1.6291,1.629,1.62905,10400000.0
2008-05-13 22:24:00,1.62905,1.6291,1.62895,1.62895,15300000.0
2008-05-13 22:25:00,1.62905,1.6291,1.629,1.6291,103500000.0
2008-05-13 22:26:00,1.6291,1.6291,1.62905,1.6291,47300000.0
2008-05-13 22:27:00,1.6291,1.6292,1.62905,1.62915,30100000.0
2008-05-13 22:28:00,1.62915,1.62915,1.6291,1.62915,20900000.0
2008-05-13 22:29:00,1.62915,1.6292,1.62915,1.6292,3200000.0
2008-05-13 22:30:00,1.6292,1.62925,1.6291,1.6291,9400000.0
2008-05-13 22:31:00,1.6291,1.6292,1.6291,1.6292,13200000.0
2008-05-13 22:32:00,1.62915,1.6292,1.6291,1.6292,22000000.0
2008-05-13 22:33:00,1.62915,1.6293,1.6291,1.6292,47400000.0
2008-05-13 22:34:00,1.62869,1.62891,1.62869,1.62888,155400000.0
2008-05-13 22:35:00,1.6292,1.6293,1.6292,1.6292,6400000.0
2008-05-13 22:36:00,1.6292,1.6292,1.6292,1.6292,4200000.0
2008-05-13 22:37:00,1.6292,1.6293,1.6292,1.6293,3600000.0
2008-05-13 22:38:00,1.6293,1.62955,1.6292,1.62925,27600000.0
2008-05-13 22:39:00,1.62921,1.62934,1.62898,1.62913,1297200009.0
2008-05-13 22:40:00,1.62925,1.62965,1.62925,1.62945,9000000.0
2008-05-13 22:41:00,1.62945,1.6295,1.62925,1.62925,23600000.0
2008-05-13 22:42:00,1.6294,1.6294,1.6292,1.6292,5800000.0
2008-05-13 22:43:00,1.6292,1.6292,1.6292,1.6292,800000.0
2008-05-13 22:44:00,1.6292,1.6292,1.62915,1.6292,3600000.0
2008-05-13 22:45:00,1.6292,1.6292,1.6292,1.6292,2800000.0
2008-05-13 22:46:00,1.6288,1.62908,1.6288,1.62895,43200000.0
2008-05-13 22:47:00,1.6292,1.6292,1.6292,1.6292,1600000.0
2008-05-13 22:48:00,1.62865,1.62911,1.62865,1.62905,549100005.0
2008-05-13 22:49:00,1.62915,1.6292,1.62915,1.6292,22100000.0
2008-05-13 22:50:00,1.62915,1.6292,1.629,1.629,69900000.0
2008-05-13 22:51:00,1.629,1.6291,1.629,1.6291,12000000.0
2008-05-13 22:52:00,1.629,1.6292,1.629,1.6292,35100000.0
2008-05-13 22:53:00,1.62915,1.62915,1.629,1.629,30800000.0
2008-05-13 22:54:00,1.629,1.629,1.62895,1.629,71800000.0
2008-05-13 22:55:00,1.629,1.629,1.62895,1.629,35200000.0
2008-05-13 22:56:00,1.629,1.629,1.629,1.629,13600000.0
2008-05-13 22:57:00,1.629,1.6291,1.629,1.629,18900000.0
2008-05-13 22:58:00,1.629,1.629,1.6289,1.629,86300000.0
2008-05-13 22:59:00,1.62895,1.62895,1.62885,1.62885,51200000.0
2008-05-13 23:00:00,1.62885,1.6289,1.62885,1.6289,36800000.0
2008-05-13 23:01:00,1.629,1.629,1.62895,1.629,7200000.0
2008-05-13 23:02:00,1.6289,1.629,1.6289,1.6289,92400001.0
2008-05-13 23:03:00,1.629,1.629,1.629,1.629,2400000.0
2008-05-13 23:04:00,1.62895,1.629,1.62895,1.62895,13400000.0
2008-05-13 23:05:00,1.629,1.629,1.6289,1.629,55300000.0
2008-05-13 23:06:00,1.629,1.629,1.6288,1.629,231800000.0
2008-05-13 23:07:00,1.62881,1.62889,1.62864,1.62882,516799996.0
2008-05-13 23:08:00,1.62862,1.62891,1.6286,1.62878,882499999.0
2008-05-13 23:09:00,1.62879,1.62893,1.62872,1.62872,597499997.0
2008-05-13 23:10:00,1.62856,1.62891,1.62856,1.62884,320899999.0
2008-05-13 23:11:00,1.629,1.629,1.629,1.629,39400000.0
2008-05-13 23:12:00,1.62855,1.62886,1.62853,1.62855,351299999.0
2008-05-13 23:13:00,1.62878,1.62904,1.62876,1.62876,309100003.0
2008-05-13 23:14:00,1.6291,1.6293,1.629,1.629,284199997.0
2008-05-13 23:15:00,1.629,1.629,1.629,1.629,223199997.0
2008-05-13 23:16:00,1.629,1.629,1.629,1.629,370899997.0
2008-05-13 23:17:00,1.62905,1.6292,1.629,1.629,230500002.0
2008-05-13 23:18:00,1.629,1.6291,1.629,1.629,966799992.0
2008-05-13 23:19:00,1.62905,1.6295,1.629,1.629,423599998.0
2008-05-13 23:20:00,1.629,1.6292,1.629,1.6291,937799996.0
2008-05-13 23:21:00,1.6291,1.6293,1.6289,1.629,246300002.0
2008-05-13 23:22:00,1.6289,1.6292,1.6289,1.6291,274899996.0
2008-05-13 23:23:00,1.6291,1.6292,1.6291,1.6291,86500002.0
2008-05-13 23:24:00,1.6292,1.6292,1.6291,1.6291,115700001.0
2008-05-13 23:25:00,1.6291,1.62925,1.6289,1.6289,104500000.0
2008-05-13 23:26:00,1.6289,1.6289,1.6289,1.6289,51300000.0
2008-05-13 23:27:00,1.6289,1.6289,1.6289,1.6289,21100000.0
2008-05-13 23:28:00,1.6289,1.6289,1.6289,1.6289,97199999.0
2008-05-13 23:29:00,1.6289,1.6289,1.6289,1.6289,33899999.0
2008-05-13 23:30:00,1.6289,1.6289,1.6289,1.6289,100599997.0
2008-05-13 23:31:00,1.6289,1.6289,1.6289,1.6289,112199999.0
2008-05-13 23:32:00,1.6291,1.6291,1.6291,1.6291,9000000.0
2008-05-13 23:33:00,1.6291,1.62925,1.6289,1.629,257200001.0
2008-05-13 23:34:00,1.6291,1.6292,1.62905,1.6292,64300000.0
2008-05-13 23:35:00,1.62925,1.62925,1.6289,1.62905,87299998.0
2008-05-13 23:36:00,1.6291,1.6292,1.6289,1.6289,62600000.0
2008-05-13 23:37:00,1.6289,1.6289,1.6289,1.6289,93500000.0
2008-05-13 23:38:00,1.6289,1.6289,1.6289,1.6289,31800000.0
2008-05-13 23:39:00,1.6289,1.6291,1.6289,1.6291,83500000.0
2008-05-13 23:40:00,1.6292,1.6292,1.6289,1.629,290299996.0
2008-05-13 23:41:00,1.6291,1.6292,1.629,1.629,39199999.0
2008-05-13 23:42:00,1.629,1.6292,1.629,1.6292,47199999.0
2008-05-13 23:43:00,1.6292,1.6292,1.6292,1.6292,12000000.0
2008-05-13 23:44:00,1.6292,1.6292,1.6292,1.6292,19200000.0
2008-05-13 23:45:00,1.6292,1.6292,1.6292,1.6292,55199999.0
2008-05-13 23:46:00,1.6293,1.6293,1.6292,1.62925,31199999.0
2008-05-13 23:47:00,1.62925,1.62925,1.6292,1.6292,7200000.0
2008-05-13 23:48:00,1.629,1.6294,1.62896,1.62915,37500000.0
2008-05-13 23:49:00,1.6292,1.6292,1.6292,1.6292,62399998.0
2008-05-13 23:50:00,1.6293,1.62935,1.6292,1.62935,52600000.0
2008-05-13 23:51:00,1.6292,1.62925,1.6292,1.6292,464799993.0
2008-05-13 23:52:00,1.6292,1.6293,1.6292,1.6292,47500000.0
2008-05-13 23:53:00,1.6292,1.6292,1.6292,1.6292,4800000.0
2008-05-13 23:54:00,1.6292,1.6293,1.6292,1.6293,19199999.0
2008-05-13 23:55:00,1.62925,1.62935,1.62925,1.62925,21600000.0
2008-05-13 23:56:00,1.6293,1.62935,1.6293,1.6293,12000000.0
2008-05-13 23:57:00,1.62907,1.62921,1.62904,1.62913,3080000.0
2008-05-13 23:58:00,1.6293,1.6293,1.6292,1.6292,28800001.0
2008-05-13 23:59:00,1.6292,1.6292,1.6292,1.6292,27200000.0
2008-05-14 00:00:00,1.62877,1.62905,1.62877,1.62898,1293080027.0
2008-05-14 00:01:00,1.6292,1.6292,1.6292,1.6292,26400000.0
2008-05-14 00:02:00,1.6292,1.6292,1.6292,1.6292,28000000.0
2008-05-14 00:03:00,1.6292,1.6292,1.6292,1.6292,5600000.0
2008-05-14 00:04:00,1.62889,1.62897,1.62862,1.62886,180879999.0
2008-05-14 00:05:00,1.6292,1.6292,1.6288,1.6289,213599999.0
2008-05-14 00:06:00,1.6289,1.6289,1.6285,1.6285,156800001.0
2008-05-14 00:07:00,1.6285,1.6285,1.6285,1.6285,14400000.0
2008-05-14 00:08:00,1.6285,1.6285,1.6283,1.6284,51200000.0
2008-05-14 00:09:00,1.6284,1.6284,1.6284,1.6284,16800000.0
2008-05-14 00:10:00,1.62826,1.62826,1.62799,1.6282,84699999.0
2008-05-14 00:11:00,1.6284,1.6284,1.6284,1.6284,9600000.0
2008-05-14 00:12:00,1.6284,1.6284,1.6284,1.6284,12000000.0
2008-05-14 00:13:00,1.62814,1.62825,1.6281,1.62821,152400006.0
2008-05-14 00:14:00,1.6284,1.6284,1.6283,1.6284,159200000.0
2008-05-14 00:15:00,1.6284,1.6284,1.6283,1.6284,71200000.0
2008-05-14 00:16:00,1.6284,1.6284,1.62835,1.6284,45600000.0
2008-05-14 00:17:00,1.6284,1.6284,1.6284,1.6284,56000000.0
2008-05-14 00:18:00,1.6284,1.6284,1.6284,1.6284,38400000.0
2008-05-14 00:19:00,1.6284,1.6284,1.6284,1.6284,10400000.0
2008-05-14 00:20:00,1.6284,1.6285,1.6284,1.6284,92000000.0
2008-05-14 00:21:00,1.6284,1.6284,1.6283,1.6284,79100000.0
2008-05-14 00:22:00,1.6284,1.6284,1.6283,1.6283,8300000.0
2008-05-14 00:23:00,1.6283,1.6283,1.6283,1.6283,13900000.0
2008-05-14 00:24:00,1.6283,1.6283,1.6283,1.6283,7200000.0
2008-05-14 00:25:00,1.6283,1.6283,1.6283,1.6283,5100000.0
2008-05-14 00:26:00,1.6283,1.6284,1.6283,1.6283,205200000.0
2008-05-14 00:27:00,1.6283,1.6283,1.6282,1.6283,73700000.0
2008-05-14 00:28:00,1.6283,1.6283,1.6283,1.6283,2700000.0
2008-05-14 00:29:00,1.62835,1.6285,1.6283,1.6283,174800000.0
2008-05-14 00:30:00,1.6283,1.6284,1.6283,1.6284,122500000.0
2008-05-14 00:31:00,1.6284,1.6284,1.6284,1.6284,12000000.0
2008-05-14 00:32:00,1.6284,1.6284,1.6284,1.6284,49200000.0
2008-05-14 00:33:00,1.6284,1.6284,1.6284,1.6284,10800000.0
2008-05-14 00:34:00,1.6284,1.6284,1.6283,1.6283,58900000.0
2008-05-14 00:35:00,1.6283,1.6283,1.6282,1.6283,83400000.0
2008-05-14 00:36:00,1.6283,1.6283,1.6283,1.6283,24600000.0
2008-05-14 00:37:00,1.6283,1.6283,1.6283,1.6283,18600000.0
2008-05-14 00:38:00,1.6283,1.6283,1.6282,1.6282,38500000.0
2008-05-14 00:39:00,1.6282,1.6283,1.6282,1.6283,55800000.0
2008-05-14 00:40:00,1.6283,1.6283,1.6282,1.6282,31400000.0
2008-05-14 00:41:00,1.6282,1.6282,1.6282,1.6282,16800000.0
2008-05-14 00:42:00,1.6282,1.6283,1.6282,1.6283,47300000.0
2008-05-14 00:43:00,1.62802,1.62827,1.62797,1.62802,356999996.0
2008-05-14 00:44:00,1.62784,1.62843,1.62784,1.62807,127599999.0
2008-05-14 00:45:00,1.6283,1.6283,1.6283,1.6283,2400000.0
2008-05-14 00:46:00,1.62787,1.628,1.62763,1.62799,516979983.0
2008-05-14 00:47:00,1.6283,1.6283,1.6283,1.6283,4800000.0
2008-05-14 00:48:00,1.6283,1.6283,1.6283,1.6283,16800000.0
2008-05-14 00:49:00,1.6283,1.6283,1.6282,1.6283,105400000.0
2008-05-14 00:50:00,1.6282,1.6283,1.6282,1.6283,45200000.0
2008-05-14 00:51:00,1.6283,1.6283,1.6283,1.6283,29100000.0
2008-05-14 00:52:00,1.6283,1.6284,1.6283,1.6283,112899999.0
2008-05-14 00:53:00,1.6282,1.6283,1.628,1.628,29600000.0
2008-05-14 00:54:00,1.628,1.628,1.628,1.628,7200000.0
2008-05-14 00:55:00,1.628,1.628,1.6277,1.6277,67300000.0
2008-05-14 00:56:00,1.6277,1.6277,1.6277,1.6277,81900000.0
2008-05-14 00:57:00,1.6277,1.6277,1.6276,1.6276,15700000.0
2008-05-14 00:58:00,1.6277,1.6277,1.6275,1.6275,293000000.0
2008-05-14 00:59:00,1.6275,1.6275,1.6275,1.6275,2400000.0
2008-05-14 01:00:00,1.6275,1.6275,1.6275,1.6275,88500000.0
2008-05-14 01:01:00,1.6275,1.6275,1.6271,1.6271,200500000.0
2008-05-14 01:02:00,1.6271,1.6271,1.627,1.6271,342800000.0
2008-05-14 01:03:00,1.6271,1.6271,1.6271,1.6271,200100000.0
2008-05-14 01:04:00,1.6271,1.6275,1.6271,1.6275,534000000.0
2008-05-14 01:05:00,1.6275,1.6276,1.6275,1.6276,44600000.0
2008-05-14 01:06:00,1.6275,1.6278,1.6275,1.6278,51700000.0
2008-05-14 01:07:00,1.6278,1.628,1.62765,1.6277,176900000.0
2008-05-14 01:08:00,1.62766,1.62766,1.6275,1.62763,131400000.0
2008-05-14 01:09:00,1.6279,1.6279,1.6279,1.6279,400000.0
2008-05-14 01:10:00,1.628,1.6281,1.6275,1.6277,154700000.0
2008-05-14 01:11:00,1.6277,1.6277,1.6277,1.6277,4300000.0
2008-05-14 01:12:00,1.6278,1.6279,1.6278,1.6279,15200000.0
2008-05-14 01:13:00,1.6279,1.6279,1.6278,1.6279,28900000.0
2008-05-14 01:14:00,1.62795,1.62795,1.6277,1.6277,26900000.0
2008-05-14 01:15:00,1.6277,1.6277,1.6277,1.6277,19800000.0
2008-05-14 01:16:00,1.6277,1.6278,1.6277,1.6278,67300000.0
2008-05-14 01:17:00,1.6278,1.6278,1.6278,1.6278,33600000.0
2008-05-14 01:18:00,1.62755,1.62766,1.62734,1.62734,84800000.0
2008-05-14 01:19:00,1.6278,1.6279,1.6276,1.6278,369399999.0
2008-05-14 01:20:00,1.6278,1.6279,1.6276,1.6276,91400000.0
2008-05-14 01:21:00,1.6276,1.6277,1.6276,1.6277,136000001.0
2008-05-14 01:22:00,1.6277,1.6278,1.6277,1.6278,14900000.0
2008-05-14 01:23:00,1.6278,1.6278,1.6276,1.6277,130600000.0
2008-05-14 01:24:00,1.6277,1.6278,1.6277,1.6278,65000000.0
2008-05-14 01:25:00,1.6279,1.6279,1.6276,1.6277,173100000.0
2008-05-14 01:26:00,1.6278,1.6278,1.6276,1.6276,92799999.0
2008-05-14 01:27:00,1.6276,1.6276,1.6276,1.6276,10100000.0
2008-05-14 01:28:00,1.6276,1.6277,1.6276,1.6277,32300000.0
2008-05-14 01:29:00,1.6277,1.6277,1.6276,1.6276,299100000.0
2008-05-14 01:30:00,1.6276,1.6276,1.6276,1.6276,294300000.0
2008-05-14 01:31:00,1.6276,1.6276,1.6276,1.6276,30300000.0
2008-05-14 01:32:00,1.62717,1.62732,1.62717,1.62732,60000000.0
2008-05-14 01:33:00,1.6276,1.6276,1.6275,1.6276,86500000.0
2008-05-14 01:34:00,1.6276,1.6278,1.6276,1.6278,340000000.0
2008-05-14 01:35:00,1.62755,1.62775,1.62732,1.62775,470300000.0
2008-05-14 01:36:00,1.6278,1.6278,1.6278,1.6278,4800000.0
2008-05-14 01:37:00,1.6278,1.6278,1.6276,1.6278,134900001.0
2008-05-14 01:38:00,1.62785,1.6279,1.6278,1.6278,39800000.0
2008-05-14 01:39:00,1.6278,1.6278,1.6278,1.6278,2800000.0
2008-05-14 01:40:00,1.6278,1.6279,1.6276,1.6276,169200000.0
2008-05-14 01:41:00,1.6276,1.6276,1.6276,1.6276,14800000.0
2008-05-14 01:42:00,1.6276,1.6276,1.6276,1.6276,184000000.0
2008-05-14 01:43:00,1.6277,1.6278,1.6276,1.6276,224699999.0
2008-05-14 01:44:00,1.6276,1.6276,1.6275,1.6275,443600005.0
2008-05-14 01:45:00,1.6275,1.6275,1.6273,1.6275,115100000.0
2008-05-14 01:46:00,1.6276,1.6276,1.6275,1.6275,9700000.0
2008-05-14 01:47:00,1.6275,1.6275,1.6275,1.6275,41900000.0
2008-05-14 01:48:00,1.6276,1.6276,1.6276,1.6276,30300000.0
2008-05-14 01:49:00,1.6276,1.6277,1.6276,1.6277,48200000.0
2008-05-14 01:50:00,1.6277,1.6279,1.6275,1.6276,276600000.0
2008-05-14 01:51:00,1.6276,1.6276,1.6276,1.6276,134200000.0
2008-05-14 01:52:00,1.6276,1.6277,1.6276,1.6277,368700000.0
2008-05-14 01:53:00,1.6277,1.6283,1.6277,1.6282,154700000.0
2008-05-14 01:54:00,1.6282,1.6282,1.6275,1.6278,270000000.0
2008-05-14 01:55:00,1.6278,1.6279,1.6278,1.6278,90300000.0
2008-05-14 01:56:00,1.6279,1.6279,1.6279,1.6279,44900000.0
2008-05-14 01:57:00,1.6279,1.6282,1.6279,1.6281,65200000.0
2008-05-14 01:58:00,1.628,1.6281,1.6279,1.6281,91400000.0
2008-05-14 01:59:00,1.6281,1.6281,1.6281,1.6281,5100000.0
2008-05-14 02:00:00,1.6281,1.6281,1.6281,1.6281,13100000.0
2008-05-14 02:01:00,1.6281,1.6282,1.6281,1.6282,68299999.0
2008-05-14 02:02:00,1.6282,1.6282,1.628,1.628,104000001.0
2008-05-14 02:03:00,1.628,1.6281,1.628,1.6281,166000001.0
2008-05-14 02:04:00,1.6281,1.6281,1.6281,1.6281,251800001.0
2008-05-14 02:05:00,1.6281,1.6281,1.628,1.628,53200000.0
2008-05-14 02:06:00,1.628,1.628,1.6274,1.6275,354399999.0
2008-05-14 02:07:00,1.6275,1.6275,1.6275,1.6275,196000000.0
2008-05-14 02:08:00,1.6275,1.6277,1.6275,1.6276,329900000.0
2008-05-14 02:09:00,1.6277,1.628,1.6277,1.6278,311300000.0
2008-05-14 02:10:00,1.6278,1.628,1.6278,1.628,217400000.0
2008-05-14 02:11:00,1.628,1.628,1.6278,1.6279,480199999.0
2008-05-14 02:12:00,1.6279,1.6281,1.6279,1.6281,457400011.0
2008-05-14 02:13:00,1.628,1.6283,1.628,1.6283,168200000.0
2008-05-14 02:14:00,1.6283,1.6285,1.6283,1.6283,145400000.0
2008-05-14 02:15:00,1.6284,1.6284,1.6283,1.6283,84000000.0
2008-05-14 02:16:00,1.6283,1.6283,1.6283,1.6283,108000002.0
2008-05-14 02:17:00,1.6283,1.6283,1.6283,1.6283,2700000.0
2008-05-14 02:18:00,1.6283,1.6283,1.6282,1.6283,57499998.0
2008-05-14 02:19:00,1.6283,1.6283,1.6281,1.6282,51600000.0
2008-05-14 02:20:00,1.6282,1.6284,1.6282,1.6283,50000000.0
2008-05-14 02:21:00,1.6283,1.6283,1.6281,1.6281,38900000.0
2008-05-14 02:22:00,1.6281,1.6282,1.6281,1.6281,49500000.0
2008-05-14 02:23:00,1.6281,1.6281,1.6281,1.6281,21100000.0
2008-05-14 02:24:00,1.6281,1.6281,1.6281,1.6281,14900000.0
2008-05-14 02:25:00,1.6281,1.6282,1.6279,1.6279,77000000.0
2008-05-14 02:26:00,1.62795,1.6282,1.62795,1.6281,179400000.0
2008-05-14 02:27:00,1.6281,1.6282,1.6281,1.6281,153300000.0
2008-05-14 02:28:00,1.6281,1.6281,1.628,1.6281,52500001.0
2008-05-14 02:29:00,1.6281,1.6281,1.62805,1.6281,27200000.0
2008-05-14 02:30:00,1.6281,1.6282,1.62805,1.6282,61700000.0
2008-05-14 02:31:00,1.6282,1.6282,1.6281,1.6281,91900000.0
2008-05-14 02:32:00,1.6282,1.6282,1.6281,1.6281,36500000.0
2008-05-14 02:33:00,1.6281,1.6281,1.628,1.6281,34000001.0
2008-05-14 02:34:00,1.628,1.628,1.62795,1.62795,17000000.0
2008-05-14 02:35:00,1.62795,1.6281,1.62795,1.628,149200001.0
2008-05-14 02:36:00,1.628,1.628,1.628,1.628,20400000.0
2008-05-14 02:37:00,1.628,1.628,1.628,1.628,149600001.0
2008-05-14 02:38:00,1.628,1.628,1.628,1.628,388800009.0
2008-05-14 02:39:00,1.628,1.6281,1.628,1.628,233300000.0
2008-05-14 02:40:00,1.628,1.6281,1.628,1.628,510400001.0
2008-05-14 02:41:00,1.628,1.6281,1.628,1.628,337700000.0
2008-05-14 02:42:00,1.628,1.6283,1.628,1.6282,198800004.0
2008-05-14 02:43:00,1.6282,1.6282,1.6282,1.6282,70200000.0
2008-05-14 02:44:00,1.6282,1.6283,1.6282,1.6283,228200000.0
2008-05-14 02:45:00,1.6283,1.6283,1.6283,1.6283,8200000.0
2008-05-14 02:46:00,1.6283,1.6283,1.6283,1.6283,16000000.0
2008-05-14 02:47:00,1.6283,1.6283,1.6283,1.6283,50700000.0
2008-05-14 02:48:00,1.6283,1.6283,1.628,1.6281,204500001.0
2008-05-14 02:49:00,1.6281,1.6281,1.6279,1.6279,591300000.0
2008-05-14 02:50:00,1.6279,1.6281,1.6279,1.628,193699998.0
2008-05-14 02:51:00,1.628,1.628,1.6278,1.6278,177800000.0
2008-05-14 02:52:00,1.6278,1.6278,1.6278,1.6278,40700000.0
2008-05-14 02:53:00,1.62785,1.6279,1.62785,1.6279,87900000.0
2008-05-14 02:54:00,1.6279,1.6279,1.6279,1.6279,50400000.0
2008-05-14 02:55:00,1.6279,1.628,1.6279,1.6279,141200001.0
2008-05-14 02:56:00,1.6279,1.6279,1.6278,1.6278,122600000.0
2008-05-14 02:57:00,1.6278,1.6279,1.6278,1.6279,57900000.0
2008-05-14 02:58:00,1.628,1.628,1.6278,1.6278,41100001.0
2008-05-14 02:59:00,1.6278,1.6279,1.6278,1.6279,108000005.0
2008-05-14 03:00:00,1.6279,1.6279,1.6278,1.6279,205600004.0
2008-05-14 03:01:00,1.6279,1.62795,1.6279,1.62795,36800000.0
2008-05-14 03:02:00,1.6279,1.6279,1.6278,1.6279,123000000.0
2008-05-14 03:03:00,1.6279,1.628,1.6278,1.6278,290699999.0
2008-05-14 03:04:00,1.6279,1.62795,1.6276,1.6276,203699997.0
2008-05-14 03:05:00,1.6276,1.628,1.6276,1.6277,384300000.0
2008-05-14 03:06:00,1.6277,1.6277,1.6277,1.6277,152100000.0
2008-05-14 03:07:00,1.6277,1.6277,1.6276,1.6276,119800000.0
2008-05-14 03:08:00,1.6276,1.6276,1.6276,1.6276,83300000.0
2008-05-14 03:09:00,1.6276,1.6276,1.6276,1.6276,73200000.0
2008-05-14 03:10:00,1.62717,1.62739,1.62699,1.62717,102000000.0
2008-05-14 03:11:00,1.6276,1.6277,1.6276,1.6277,2000000.0
2008-05-14 03:12:00,1.62765,1.6277,1.6276,1.6277,15000000.0
2008-05-14 03:13:00,1.6275,1.6275,1.62718,1.62725,7400000.0
2008-05-14 03:14:00,1.6277,1.6277,1.6277,1.6277,54300000.0
2008-05-14 03:15:00,1.6277,1.6277,1.6273,1.6274,121900000.0
2008-05-14 03:16:00,1.6274,1.6274,1.6274,1.6274,5000000.0
2008-05-14 03:17:00,1.62715,1.62728,1.62701,1.62727,39300000.0
2008-05-14 03:18:00,1.6274,1.6274,1.6274,1.6274,19700000.0
2008-05-14 03:19:00,1.62716,1.62735,1.62704,1.62735,23100000.0
2008-05-14 03:20:00,1.6274,1.6274,1.6273,1.6274,168100000.0
2008-05-14 03:21:00,1.6273,1.6273,1.6268,1.627,241900001.0
2008-05-14 03:22:00,1.627,1.6271,1.627,1.6271,20900000.0
2008-05-14 03:23:00,1.6271,1.6272,1.6271,1.6271,34600000.0
2008-05-14 03:24:00,1.62715,1.6272,1.62715,1.6272,28600000.0
2008-05-14 03:25:00,1.6272,1.6272,1.6272,1.6272,800000.0
2008-05-14 03:26:00,1.6272,1.6272,1.6272,1.6272,17200000.0
2008-05-14 03:27:00,1.6272,1.6272,1.6272,1.6272,72100000.0
2008-05-14 03:28:00,1.6273,1.6273,1.6272,1.6273,102999999.0
2008-05-14 03:29:00,1.6273,1.6274,1.6273,1.6274,84800000.0
2008-05-14 03:30:00,1.6274,1.6274,1.6272,1.6272,104000000.0
2008-05-14 03:31:00,1.6271,1.6278,1.6271,1.6276,416900000.0
2008-05-14 03:32:00,1.6276,1.6276,1.6272,1.6273,576599998.0
2008-05-14 03:33:00,1.6273,1.6278,1.6273,1.6273,616399994.0
2008-05-14 03:34:00,1.6273,1.6273,1.62725,1.6273,465599999.0
2008-05-14 03:35:00,1.6273,1.6277,1.6273,1.62755,551000000.0
2008-05-14 03:36:00,1.62755,1.6277,1.6273,1.6277,690999994.0
2008-05-14 03:37:00,1.6277,1.6277,1.6275,1.62755,289400002.0
2008-05-14 03:38:00,1.6276,1.6278,1.6274,1.6275,440399996.0
2008-05-14 03:39:00,1.6275,1.6275,1.6275,1.6275,160600000.0
2008-05-14 03:40:00,1.6275,1.62765,1.6275,1.6275,381200001.0
2008-05-14 03:41:00,1.6275,1.6276,1.6275,1.6276,81100000.0
2008-05-14 03:42:00,1.6276,1.6278,1.6272,1.6277,330099999.0
2008-05-14 03:43:00,1.6276,1.6279,1.6276,1.6278,69300000.0
2008-05-14 03:44:00,1.6279,1.6279,1.6275,1.6275,72700000.0
2008-05-14 03:45:00,1.6275,1.6276,1.6273,1.6274,116600004.0
2008-05-14 03:46:00,1.6273,1.6275,1.6273,1.6273,265800006.0
2008-05-14 03:47:00,1.6273,1.6273,1.627,1.6271,289600000.0
2008-05-14 03:48:00,1.6271,1.6273,1.6271,1.6271,51000000.0
2008-05-14 03:49:00,1.6272,1.6272,1.627,1.627,17100000.0
2008-05-14 03:50:00,1.627,1.627,1.6268,1.6268,91200000.0
2008-05-14 03:51:00,1.6268,1.6268,1.6267,1.6268,22200000.0
2008-05-14 03:52:00,1.6267,1.6267,1.6265,1.6267,51700000.0
2008-05-14 03:53:00,1.6267,1.6269,1.6267,1.6269,5100000.0
2008-05-14 03:54:00,1.6269,1.627,1.6268,1.627,14400000.0
2008-05-14 03:55:00,1.627,1.6271,1.627,1.627,94999997.0
2008-05-14 03:56:00,1.627,1.6271,1.627,1.6271,17800000.0
2008-05-14 03:57:00,1.6271,1.6271,1.6271,1.6271,800000.0
2008-05-14 03:58:00,1.62705,1.62705,1.62695,1.627,29000000.0
2008-05-14 03:59:00,1.627,1.627,1.627,1.627,2700000.0
2008-05-14 04:00:00,1.6272,1.6273,1.6271,1.6272,261699996.0
2008-05-14 04:01:00,1.6272,1.6273,1.627,1.6272,182999996.0
2008-05-14 04:02:00,1.6272,1.6274,1.6271,1.6273,130499999.0
2008-05-14 04:03:00,1.6273,1.6276,1.6273,1.6275,92400000.0
2008-05-14 04:04:00,1.6275,1.6276,1.6275,1.6276,8200000.0
2008-05-14 04:05:00,1.6275,1.6277,1.6275,1.6277,27100000.0
2008-05-14 04:06:00,1.6275,1.6275,1.6274,1.6275,159999998.0
2008-05-14 04:07:00,1.6275,1.6275,1.6275,1.6275,4100000.0
2008-05-14 04:08:00,1.6275,1.6276,1.6275,1.6275,9600000.0
2008-05-14 04:09:00,1.6276,1.6276,1.6275,1.6276,24100000.0
2008-05-14 04:10:00,1.6276,1.6277,1.6275,1.6276,44800000.0
2008-05-14 04:11:00,1.6276,1.6276,1.6275,1.6275,13000000.0
2008-05-14 04:12:00,1.6276,1.6276,1.6275,1.6275,127800000.0
2008-05-14 04:13:00,1.6275,1.6278,1.6275,1.6278,138699998.0
2008-05-14 04:14:00,1.6276,1.6278,1.6276,1.6276,51100000.0
2008-05-14 04:15:00,1.6276,1.6276,1.62755,1.6276,42600000.0
2008-05-14 04:16:00,1.6276,1.6277,1.6276,1.6277,18700000.0
2008-05-14 04:17:00,1.6276,1.6277,1.6276,1.6276,112700000.0
2008-05-14 04:18:00,1.6277,1.6277,1.6276,1.6277,22200000.0
2008-05-14 04:19:00,1.62765,1.6277,1.6276,1.6277,5500000.0
2008-05-14 04:20:00,1.6277,1.6277,1.6275,1.6275,49700000.0
2008-05-14 04:21:00,1.6275,1.6275,1.6275,1.6275,36400000.0
2008-05-14 04:22:00,1.6275,1.6275,1.6275,1.6275,60800000.0
2008-05-14 04:23:00,1.6276,1.6276,1.6275,1.6275,319800000.0
2008-05-14 04:24:00,1.6276,1.6276,1.6276,1.6276,137700000.0
2008-05-14 04:25:00,1.6276,1.6277,1.6276,1.6276,105800003.0
2008-05-14 04:26:00,1.6276,1.6277,1.6276,1.6276,125500003.0
2008-05-14 04:27:00,1.6277,1.6277,1.6277,1.6277,800000.0
2008-05-14 04:28:00,1.6277,1.6277,1.6276,1.6276,328899999.0
2008-05-14 04:29:00,1.6276,1.6277,1.6276,1.6276,170499999.0
2008-05-14 04:30:00,1.6276,1.6276,1.6276,1.6276,53700001.0
2008-05-14 04:31:00,1.6276,1.6279,1.6276,1.6276,73700000.0
2008-05-14 04:32:00,1.6277,1.6277,1.6276,1.6277,186200001.0
2008-05-14 04:33:00,1.6277,1.6277,1.6277,1.6277,27000000.0
2008-05-14 04:34:00,1.62712,1.62765,1.62712,1.6275,125100000.0
2008-05-14 04:35:00,1.6278,1.6279,1.6276,1.6276,101200000.0
2008-05-14 04:36:00,1.62723,1.62755,1.62721,1.62729,69700001.0
2008-05-14 04:37:00,1.6277,1.6277,1.6276,1.6276,123400000.0
2008-05-14 04:38:00,1.62725,1.62753,1.62725,1.62738,269000000.0
2008-05-14 04:39:00,1.6276,1.6277,1.6276,1.6277,110900000.0
2008-05-14 04:40:00,1.62765,1.62765,1.6274,1.6275,172500000.0
2008-05-14 04:41:00,1.6275,1.6276,1.6275,1.6276,169000000.0
2008-05-14 04:42:00,1.62725,1.62746,1.62722,1.62726,314599999.0
2008-05-14 04:43:00,1.62737,1.62745,1.62721,1.62731,293600001.0
2008-05-14 04:44:00,1.6277,1.6277,1.6277,1.6277,52700000.0
2008-05-14 04:45:00,1.62745,1.62772,1.62732,1.62761,356099996.0
2008-05-14 04:46:00,1.6277,1.6277,1.6276,1.6277,109700000.0
2008-05-14 04:47:00,1.6277,1.6277,1.6276,1.6276,31900000.0
2008-05-14 04:48:00,1.6273,1.6276,1.6273,1.6274,35100000.0
2008-05-14 04:49:00,1.62765,1.6278,1.6276,1.6276,186300000.0
2008-05-14 04:50:00,1.6277,1.6279,1.6276,1.6277,163400002.0
2008-05-14 04:51:00,1.6277,1.6277,1.6277,1.6277,114400005.0
2008-05-14 04:52:00,1.6277,1.6277,1.6277,1.6277,86800004.0
2008-05-14 04:53:00,1.6277,1.6277,1.6277,1.6277,72000000.0
2008-05-14 04:54:00,1.6277,1.6279,1.6277,1.6278,120500000.0
2008-05-14 04:55:00,1.6278,1.6278,1.6278,1.6278,8400000.0
2008-05-14 04:56:00,1.6278,1.6278,1.6278,1.6278,107600000.0
2008-05-14 04:57:00,1.6278,1.628,1.6278,1.628,317000001.0
2008-05-14 04:58:00,1.628,1.628,1.6278,1.628,63200001.0
2008-05-14 04:59:00,1.62778,1.62791,1.6277,1.6277,26980000.0
2008-05-14 05:00:00,1.628,1.628,1.628,1.628,22000001.0
2008-05-14 05:01:00,1.628,1.628,1.628,1.628,61600000.0
2008-05-14 05:02:00,1.62805,1.6281,1.628,1.6281,233999999.0
2008-05-14 05:03:00,1.6281,1.6283,1.628,1.6283,239599996.0
2008-05-14 05:04:00,1.6283,1.6286,1.6283,1.6284,525500000.0
2008-05-14 05:05:00,1.6284,1.6284,1.628,1.6283,780299998.0
2008-05-14 05:06:00,1.6282,1.6284,1.6281,1.6281,171399999.0
2008-05-14 05:07:00,1.6282,1.6283,1.6281,1.6282,29200000.0
2008-05-14 05:08:00,1.6283,1.6283,1.6283,1.6283,53400000.0
2008-05-14 05:09:00,1.6283,1.6285,1.6283,1.6284,244399999.0
2008-05-14 05:10:00,1.6284,1.6284,1.6283,1.6284,53399998.0
2008-05-14 05:11:00,1.6283,1.6283,1.6283,1.6283,14400000.0
2008-05-14 05:12:00,1.6283,1.6283,1.6281,1.6283,79700000.0
2008-05-14 05:13:00,1.6285,1.6285,1.6282,1.6283,49500000.0
2008-05-14 05:14:00,1.6283,1.6285,1.6283,1.6283,145099997.0
2008-05-14 05:15:00,1.6283,1.6284,1.6283,1.6283,231200001.0
2008-05-14 05:16:00,1.6283,1.6286,1.6283,1.6285,333000000.0
2008-05-14 05:17:00,1.6285,1.6287,1.6285,1.6286,219900000.0
2008-05-14 05:18:00,1.6287,1.6288,1.6286,1.6287,149600000.0
2008-05-14 05:19:00,1.6287,1.6287,1.6287,1.6287,24600000.0
2008-05-14 05:20:00,1.6287,1.6287,1.6287,1.6287,48300000.0
2008-05-14 05:21:00,1.6285,1.6287,1.6284,1.6285,217900000.0
2008-05-14 05:22:00,1.6285,1.6285,1.6284,1.6285,240600000.0
2008-05-14 05:23:00,1.6286,1.6287,1.6285,1.6285,124600000.0
2008-05-14 05:24:00,1.6285,1.6285,1.6283,1.6285,205400000.0
2008-05-14 05:25:00,1.6285,1.6285,1.6284,1.6284,43800000.0
2008-05-14 05:26:00,1.62845,1.6285,1.6284,1.6284,43400000.0
2008-05-14 05:27:00,1.62836,1.62836,1.6282,1.6283,31600000.0
2008-05-14 05:28:00,1.6284,1.6286,1.6283,1.6285,155000000.0
2008-05-14 05:29:00,1.6286,1.6286,1.6285,1.6285,67999999.0
2008-05-14 05:30:00,1.6286,1.6286,1.6285,1.6286,60100000.0
2008-05-14 05:31:00,1.6284,1.62846,1.62829,1.62837,16400000.0
2008-05-14 05:32:00,1.62863,1.62863,1.62846,1.62853,28600000.0
2008-05-14 05:33:00,1.6286,1.6287,1.6285,1.6285,185400000.0
2008-05-14 05:34:00,1.6285,1.6285,1.6284,1.6285,101300001.0
2008-05-14 05:35:00,1.6286,1.6287,1.6284,1.6284,40100000.0
2008-05-14 05:36:00,1.6284,1.6284,1.6284,1.6284,102000000.0
2008-05-14 05:37:00,1.6284,1.6287,1.6284,1.6285,238400000.0
2008-05-14 05:38:00,1.62823,1.6284,1.62823,1.62827,11000000.0
2008-05-14 05:39:00,1.6287,1.6287,1.6285,1.6285,117800000.0
2008-05-14 05:40:00,1.6285,1.6288,1.6285,1.6285,594099999.0
2008-05-14 05:41:00,1.6285,1.6285,1.6285,1.6285,225100008.0
2008-05-14 05:42:00,1.6285,1.6286,1.6285,1.6285,307399993.0
2008-05-14 05:43:00,1.6285,1.6285,1.6285,1.6285,158899997.0
2008-05-14 05:44:00,1.6285,1.6285,1.6285,1.6285,106199996.0
2008-05-14 05:45:00,1.62865,1.629,1.62865,1.62895,98300000.0
2008-05-14 05:46:00,1.6289,1.6289,1.6285,1.6287,163000000.0
2008-05-14 05:47:00,1.6287,1.6288,1.6285,1.6286,286300000.0
2008-05-14 05:48:00,1.6286,1.6286,1.6285,1.6286,216300001.0
2008-05-14 05:49:00,1.6286,1.62885,1.6286,1.62885,66200000.0
2008-05-14 05:50:00,1.62885,1.62885,1.6286,1.62885,154300000.0
2008-05-14 05:51:00,1.6287,1.62885,1.6284,1.6286,285199999.0
2008-05-14 05:52:00,1.6286,1.6291,1.6284,1.6288,277499999.0
2008-05-14 05:53:00,1.6288,1.6288,1.6287,1.6287,233300000.0
2008-05-14 05:54:00,1.62875,1.6288,1.6285,1.6285,402200000.0
2008-05-14 05:55:00,1.6286,1.6288,1.6286,1.6286,180400000.0
2008-05-14 05:56:00,1.6286,1.6286,1.6285,1.6286,264800007.0
2008-05-14 05:57:00,1.6286,1.6286,1.6286,1.6286,180900000.0
2008-05-14 05:58:00,1.6286,1.6286,1.6286,1.6286,100300001.0
2008-05-14 05:59:00,1.6286,1.6286,1.6286,1.6286,57700000.0
2008-05-14 06:00:00,1.6286,1.6286,1.6286,1.6286,24400000.0
2008-05-14 06:01:00,1.6286,1.6286,1.6286,1.6286,9700000.0
2008-05-14 06:02:00,1.6287,1.6287,1.6286,1.6287,141800000.0
2008-05-14 06:03:00,1.6288,1.6288,1.6286,1.6287,108000000.0
2008-05-14 06:04:00,1.62848,1.62869,1.62848,1.62858,3800000.0
2008-05-14 06:05:00,1.6287,1.6287,1.6286,1.6286,60599999.0
2008-05-14 06:06:00,1.6286,1.6286,1.6286,1.6286,121300001.0
2008-05-14 06:07:00,1.62865,1.6287,1.6286,1.6286,116200000.0
2008-05-14 06:08:00,1.6286,1.6286,1.6284,1.6284,282000010.0
2008-05-14 06:09:00,1.6284,1.6284,1.6284,1.6284,130400000.0
2008-05-14 06:10:00,1.6284,1.6285,1.6284,1.6284,439800001.0
2008-05-14 06:11:00,1.6284,1.6285,1.6284,1.6285,129500000.0
2008-05-14 06:12:00,1.6285,1.6286,1.6285,1.6285,5300000.0
2008-05-14 06:13:00,1.6285,1.6285,1.6285,1.6285,1900000.0
2008-05-14 06:14:00,1.6285,1.6287,1.6285,1.6287,81099999.0
2008-05-14 06:15:00,1.6287,1.6287,1.6285,1.6285,52600000.0
2008-05-14 06:16:00,1.6285,1.6287,1.6284,1.6285,230200000.0
2008-05-14 06:17:00,1.6285,1.6289,1.6285,1.6289,171999999.0
2008-05-14 06:18:00,1.6289,1.62905,1.6289,1.62905,41500000.0
2008-05-14 06:19:00,1.629,1.629,1.629,1.629,1900000.0
2008-05-14 06:20:00,1.629,1.6291,1.6288,1.6288,64900000.0
2008-05-14 06:21:00,1.629,1.6291,1.629,1.62905,13800000.0
2008-05-14 06:22:00,1.629,1.6291,1.629,1.6291,8600000.0
2008-05-14 06:23:00,1.6291,1.6291,1.629,1.629,9100000.0
2008-05-14 06:24:00,1.62895,1.62895,1.6288,1.6288,108300000.0
2008-05-14 06:25:00,1.6288,1.6289,1.6288,1.6288,128700000.0
2008-05-14 06:26:00,1.62843,1.62879,1.62838,1.62862,29500000.0
2008-05-14 06:27:00,1.6288,1.629,1.6288,1.6289,126799998.0
2008-05-14 06:28:00,1.62885,1.629,1.6288,1.6288,247800001.0
2008-05-14 06:29:00,1.6288,1.629,1.6288,1.6289,336400002.0
2008-05-14 06:30:00,1.629,1.629,1.6288,1.629,109299998.0
2008-05-14 06:31:00,1.629,1.629,1.6288,1.629,316299998.0
2008-05-14 06:32:00,1.629,1.629,1.6289,1.629,15800000.0
2008-05-14 06:33:00,1.62895,1.6297,1.6288,1.6295,661400000.0
2008-05-14 06:34:00,1.6295,1.6301,1.6295,1.6295,497000003.0
2008-05-14 06:35:00,1.6295,1.6296,1.629,1.6295,535800001.0
2008-05-14 06:36:00,1.6295,1.6295,1.6295,1.6295,30800000.0
2008-05-14 06:37:00,1.6295,1.6295,1.6295,1.6295,340799999.0
2008-05-14 06:38:00,1.6295,1.6296,1.6291,1.6293,213500001.0
2008-05-14 06:39:00,1.6293,1.6293,1.629,1.629,708500002.0
2008-05-14 06:40:00,1.629,1.6291,1.629,1.6291,154999999.0
2008-05-14 06:41:00,1.6291,1.6291,1.629,1.629,50200000.0
2008-05-14 06:42:00,1.629,1.629,1.629,1.629,39500000.0
2008-05-14 06:43:00,1.629,1.6291,1.629,1.6291,76299999.0
2008-05-14 06:44:00,1.62869,1.62888,1.62838,1.62865,10100000.0
2008-05-14 06:45:00,1.6291,1.6291,1.629,1.629,6000000.0
2008-05-14 06:46:00,1.629,1.6292,1.629,1.6292,127400000.0
2008-05-14 06:47:00,1.6292,1.6292,1.6288,1.6292,173400000.0
2008-05-14 06:48:00,1.6292,1.6292,1.6292,1.6292,13200000.0
2008-05-14 06:49:00,1.6291,1.6291,1.6289,1.629,135800000.0
2008-05-14 06:50:00,1.6291,1.6291,1.629,1.629,7500000.0
2008-05-14 06:51:00,1.6291,1.6291,1.629,1.629,37300000.0
2008-05-14 06:52:00,1.629,1.629,1.629,1.629,3100000.0
2008-05-14 06:53:00,1.62887,1.62891,1.62856,1.62856,6000000.0
2008-05-14 06:54:00,1.62803,1.62882,1.62803,1.62865,11900000.0
2008-05-14 06:55:00,1.6286,1.62888,1.62835,1.62835,5900000.0
2008-05-14 06:56:00,1.629,1.6291,1.629,1.629,466400001.0
2008-05-14 06:57:00,1.629,1.6303,1.629,1.6303,1099200004.0
2008-05-14 06:58:00,1.6303,1.6303,1.6297,1.6298,606299998.0
2008-05-14 06:59:00,1.6298,1.63005,1.6298,1.6299,530699999.0
2008-05-14 07:00:00,1.63,1.63,1.6298,1.6298,467800000.0
2008-05-14 07:01:00,1.6298,1.63,1.6293,1.63,239899998.0
2008-05-14 07:02:00,1.63,1.6301,1.6297,1.6299,305000001.0
2008-05-14 07:03:00,1.6299,1.63,1.6297,1.6299,364700000.0
2008-05-14 07:04:00,1.6299,1.6301,1.6298,1.62985,601700000.0
2008-05-14 07:05:00,1.6298,1.6302,1.6298,1.6301,196500000.0
2008-05-14 07:06:00,1.6301,1.6302,1.63,1.6302,507600000.0
2008-05-14 07:07:00,1.63015,1.6302,1.63,1.6302,264700001.0
2008-05-14 07:08:00,1.6302,1.6302,1.63,1.63,158300001.0
2008-05-14 07:09:00,1.63,1.6302,1.6299,1.6301,441799996.0
2008-05-14 07:10:00,1.6301,1.6302,1.63,1.6301,110100000.0
2008-05-14 07:11:00,1.63,1.63,1.6297,1.6297,171000003.0
2008-05-14 07:12:00,1.6297,1.6297,1.6297,1.6297,475200002.0
2008-05-14 07:13:00,1.6297,1.6297,1.6297,1.6297,669500006.0
2008-05-14 07:14:00,1.6297,1.6297,1.6288,1.629,229999998.0
2008-05-14 07:15:00,1.629,1.6293,1.629,1.6292,21800000.0
2008-05-14 07:16:00,1.6293,1.6293,1.6292,1.6292,9000000.0
2008-05-14 07:17:00,1.6291,1.6292,1.6291,1.6291,24400000.0
2008-05-14 07:18:00,1.62905,1.62905,1.62877,1.62895,6400000.0
2008-05-14 07:19:00,1.6292,1.6292,1.6291,1.6291,95800000.0
2008-05-14 07:20:00,1.6291,1.6292,1.6291,1.6291,42400000.0
2008-05-14 07:21:00,1.6291,1.6292,1.6288,1.6288,103500000.0
2008-05-14 07:22:00,1.6288,1.629,1.6288,1.629,369400004.0
2008-05-14 07:23:00,1.6291,1.6292,1.6291,1.6292,146500001.0
2008-05-14 07:24:00,1.6293,1.6295,1.6293,1.6294,162400000.0
2008-05-14 07:25:00,1.6294,1.6294,1.62915,1.6293,231600000.0
2008-05-14 07:26:00,1.6293,1.6295,1.62925,1.62935,33000000.0
2008-05-14 07:27:00,1.6294,1.6294,1.6293,1.62935,153700000.0
2008-05-14 07:28:00,1.6293,1.6294,1.6293,1.6294,138300000.0
2008-05-14 07:29:00,1.6293,1.6294,1.6293,1.6294,183300000.0
2008-05-14 07:30:00,1.6294,1.6296,1.6293,1.6296,76200000.0
2008-05-14 07:31:00,1.6297,1.6297,1.6295,1.6295,207100002.0
2008-05-14 07:32:00,1.6295,1.6297,1.6295,1.6297,59600000.0
2008-05-14 07:33:00,1.62975,1.63005,1.6296,1.6298,97200000.0
2008-05-14 07:34:00,1.6299,1.63015,1.6297,1.62975,141100000.0
2008-05-14 07:35:00,1.6297,1.6298,1.62965,1.6297,90600002.0
2008-05-14 07:36:00,1.6297,1.6297,1.6294,1.62945,36700000.0
2008-05-14 07:37:00,1.62945,1.6296,1.62945,1.6296,33300000.0
2008-05-14 07:38:00,1.62945,1.62965,1.62945,1.6296,45400000.0
2008-05-14 07:39:00,1.6296,1.6296,1.6294,1.6296,60300000.0
2008-05-14 07:40:00,1.6295,1.6295,1.6294,1.62945,6900000.0
2008-05-14 07:41:00,1.6294,1.62945,1.6294,1.6294,1600000.0
2008-05-14 07:42:00,1.6295,1.6295,1.62935,1.62945,34800000.0
2008-05-14 07:43:00,1.62945,1.62945,1.6294,1.6294,2500000.0
2008-05-14 07:44:00,1.6294,1.6295,1.6294,1.6295,14100000.0
2008-05-14 07:45:00,1.6295,1.6296,1.6294,1.6294,34400000.0
2008-05-14 07:46:00,1.62945,1.62945,1.62935,1.62935,63200000.0
2008-05-14 07:47:00,1.6294,1.62945,1.62935,1.62945,24100000.0
2008-05-14 07:48:00,1.6294,1.6294,1.6294,1.6294,88400000.0
2008-05-14 07:49:00,1.6294,1.6294,1.6293,1.6293,39300000.0
2008-05-14 07:50:00,1.6293,1.6293,1.6292,1.6292,23400000.0
2008-05-14 07:51:00,1.6292,1.6293,1.6291,1.6293,46100000.0
2008-05-14 07:52:00,1.6294,1.6294,1.6292,1.6292,130700000.0
2008-05-14 07:53:00,1.62915,1.62923,1.62871,1.629,11200000.0
2008-05-14 07:54:00,1.6292,1.6294,1.6292,1.6293,316299998.0
2008-05-14 07:55:00,1.6293,1.62945,1.6293,1.62945,61800000.0
2008-05-14 07:56:00,1.6294,1.6295,1.6294,1.62945,39400000.0
2008-05-14 07:57:00,1.6296,1.62965,1.6294,1.6294,186800001.0
2008-05-14 07:58:00,1.6294,1.6298,1.6292,1.6295,497299998.0
2008-05-14 07:59:00,1.6295,1.6299,1.6294,1.6297,482400003.0
2008-05-14 08:00:00,1.6297,1.6298,1.6297,1.6297,121000000.0
2008-05-14 08:01:00,1.6297,1.6298,1.6297,1.6297,235399998.0
2008-05-14 08:02:00,1.6297,1.6298,1.6293,1.6297,499300004.0
2008-05-14 08:03:00,1.62975,1.6298,1.62955,1.62955,146500000.0
2008-05-14 08:04:00,1.6295,1.6295,1.6294,1.6295,134900000.0
2008-05-14 08:05:00,1.6295,1.6296,1.6294,1.62945,86600001.0
2008-05-14 08:06:00,1.6295,1.6295,1.6292,1.6292,384500001.0
2008-05-14 08:07:00,1.6292,1.6293,1.6288,1.629,481800001.0
2008-05-14 08:08:00,1.629,1.6292,1.629,1.629,188100001.0
2008-05-14 08:09:00,1.629,1.629,1.62885,1.62895,56500000.0
2008-05-14 08:10:00,1.62895,1.6292,1.62895,1.62905,235000000.0
2008-05-14 08:11:00,1.6291,1.6291,1.62905,1.6291,96699998.0
2008-05-14 08:12:00,1.6291,1.62925,1.629,1.629,153600000.0
2008-05-14 08:13:00,1.629,1.6292,1.629,1.6291,72700000.0
2008-05-14 08:14:00,1.62915,1.6292,1.6291,1.6291,228299997.0
2008-05-14 08:15:00,1.6291,1.6293,1.62905,1.6293,177799997.0
2008-05-14 08:16:00,1.62905,1.6292,1.62905,1.6292,20900000.0
2008-05-14 08:17:00,1.62913,1.62913,1.62862,1.62905,22900000.0
2008-05-14 08:18:00,1.6292,1.6292,1.62905,1.62905,113400000.0
2008-05-14 08:19:00,1.629,1.62915,1.6288,1.62895,479500000.0
2008-05-14 08:20:00,1.6289,1.629,1.6285,1.6287,407800000.0
2008-05-14 08:21:00,1.6287,1.6292,1.62865,1.62885,419799995.0
2008-05-14 08:22:00,1.62895,1.629,1.6289,1.6289,95400000.0
2008-05-14 08:23:00,1.62895,1.62895,1.6288,1.6288,323900001.0
2008-05-14 08:24:00,1.6288,1.6294,1.6288,1.6294,90800000.0
2008-05-14 08:25:00,1.6294,1.6302,1.6294,1.6302,199200001.0
2008-05-14 08:26:00,1.63015,1.6302,1.62985,1.63,143700000.0
2008-05-14 08:27:00,1.63005,1.6301,1.62995,1.63005,151000000.0
2008-05-14 08:28:00,1.63,1.6301,1.6298,1.6298,181999999.0
2008-05-14 08:29:00,1.6298,1.62995,1.6297,1.6297,350400001.0
2008-05-14 08:30:00,1.6297,1.6297,1.6293,1.6294,175699999.0
2008-05-14 08:31:00,1.6294,1.6296,1.6293,1.62955,144000000.0
2008-05-14 08:32:00,1.6295,1.6296,1.6295,1.6295,87600000.0
2008-05-14 08:33:00,1.6295,1.6298,1.6295,1.62965,59800000.0
2008-05-14 08:34:00,1.6297,1.6299,1.6297,1.6299,50500000.0
2008-05-14 08:35:00,1.62995,1.6301,1.6299,1.62995,66500000.0
2008-05-14 08:36:00,1.62995,1.6302,1.6299,1.62995,50000000.0
2008-05-14 08:37:00,1.63,1.6301,1.6299,1.6301,26500000.0
2008-05-14 08:38:00,1.6301,1.6303,1.63005,1.6302,20400000.0
2008-05-14 08:39:00,1.6302,1.6302,1.6298,1.6301,52800000.0
2008-05-14 08:40:00,1.6301,1.6302,1.63,1.63,54500000.0
2008-05-14 08:41:00,1.63005,1.6303,1.62995,1.6302,49500000.0
2008-05-14 08:42:00,1.6302,1.63045,1.6302,1.63045,81500000.0
2008-05-14 08:43:00,1.6305,1.6306,1.6299,1.63005,60200000.0
2008-05-14 08:44:00,1.63,1.6305,1.63,1.6303,56600000.0
2008-05-14 08:45:00,1.6303,1.6303,1.62995,1.6303,39900000.0
2008-05-14 08:46:00,1.63025,1.6304,1.6301,1.63025,38900000.0
2008-05-14 08:47:00,1.6303,1.63035,1.63025,1.63025,7400000.0
2008-05-14 08:48:00,1.6303,1.63045,1.6301,1.6303,33100000.0
2008-05-14 08:49:00,1.63025,1.6305,1.63025,1.63045,37400000.0
2008-05-14 08:50:00,1.6305,1.6305,1.63045,1.6305,9100000.0
2008-05-14 08:51:00,1.6305,1.6306,1.6304,1.63045,99100000.0
2008-05-14 08:52:00,1.6305,1.63065,1.63045,1.6306,77400000.0
2008-05-14 08:53:00,1.6306,1.63065,1.6305,1.6305,40200000.0
2008-05-14 08:54:00,1.6305,1.6305,1.6299,1.62995,153300000.0
2008-05-14 08:55:00,1.62995,1.62995,1.6296,1.6298,35800000.0
2008-05-14 08:56:00,1.6298,1.6304,1.62975,1.6302,38500000.0
2008-05-14 08:57:00,1.6302,1.6304,1.6302,1.6303,45500000.0
2008-05-14 08:58:00,1.6303,1.63055,1.6302,1.6303,57600000.0
2008-05-14 08:59:00,1.63035,1.6304,1.63015,1.6302,43000000.0
2008-05-14 09:00:00,1.6302,1.6304,1.6302,1.6303,48400000.0
2008-05-14 09:01:00,1.6303,1.6304,1.6302,1.6302,28200000.0
2008-05-14 09:02:00,1.6302,1.63025,1.6301,1.63025,30700000.0
2008-05-14 09:03:00,1.63025,1.63025,1.63005,1.6302,54500000.0
2008-05-14 09:04:00,1.6302,1.63095,1.6301,1.6308,72800000.0
2008-05-14 09:05:00,1.6308,1.63085,1.63045,1.6305,63100000.0
2008-05-14 09:06:00,1.6305,1.6305,1.63045,1.6305,22000000.0
2008-05-14 09:07:00,1.6305,1.63065,1.63035,1.6305,59400000.0
2008-05-14 09:08:00,1.6305,1.6306,1.6303,1.6304,84700000.0
2008-05-14 09:09:00,1.6305,1.6305,1.6302,1.6302,27300000.0
2008-05-14 09:10:00,1.6302,1.6304,1.6302,1.6303,25300000.0
2008-05-14 09:11:00,1.63045,1.6306,1.63025,1.6303,72200000.0
2008-05-14 09:12:00,1.6303,1.6303,1.62975,1.6301,121900000.0
2008-05-14 09:13:00,1.6301,1.6302,1.62995,1.63,134700000.0
2008-05-14 09:14:00,1.63005,1.6302,1.62995,1.63,63500000.0
2008-05-14 09:15:00,1.63,1.6301,1.6296,1.6297,85300000.0
2008-05-14 09:16:00,1.62975,1.63015,1.62975,1.63,35600000.0
2008-05-14 09:17:00,1.62995,1.63,1.6297,1.6299,64300000.0
2008-05-14 09:18:00,1.62985,1.6303,1.62985,1.62995,61100000.0
2008-05-14 09:19:00,1.63,1.6301,1.62965,1.62985,45700000.0
2008-05-14 09:20:00,1.62985,1.62995,1.62945,1.6295,63700000.0
2008-05-14 09:21:00,1.62955,1.62955,1.62895,1.629,56000000.0
2008-05-14 09:22:00,1.62895,1.6291,1.6287,1.62905,33700000.0
2008-05-14 09:23:00,1.62905,1.6291,1.6289,1.6289,24200000.0
2008-05-14 09:24:00,1.62885,1.6291,1.62885,1.629,23400000.0
2008-05-14 09:25:00,1.629,1.62935,1.629,1.6293,36200000.0
2008-05-14 09:26:00,1.6292,1.6293,1.62885,1.62885,21800000.0
2008-05-14 09:27:00,1.6288,1.6288,1.6283,1.6287,27600000.0
2008-05-14 09:28:00,1.62865,1.6288,1.62825,1.6283,32800000.0
2008-05-14 09:29:00,1.62835,1.6286,1.6281,1.6281,41600000.0
2008-05-14 09:30:00,1.6282,1.6282,1.6276,1.6278,177600000.0
2008-05-14 09:31:00,1.6278,1.6282,1.6275,1.6282,91600000.0
2008-05-14 09:32:00,1.62825,1.62895,1.6282,1.62875,22800000.0
2008-05-14 09:33:00,1.6287,1.6287,1.6279,1.6279,27900000.0
2008-05-14 09:34:00,1.628,1.62865,1.62785,1.62865,26200000.0
2008-05-14 09:35:00,1.6287,1.6287,1.6286,1.6286,6400000.0
2008-05-14 09:36:00,1.6286,1.6288,1.62845,1.62865,26800000.0
2008-05-14 09:37:00,1.6286,1.62895,1.6285,1.62895,102200000.0
2008-05-14 09:38:00,1.62905,1.6292,1.6289,1.6292,103000000.0
2008-05-14 09:39:00,1.62925,1.62935,1.6292,1.6293,63900000.0
2008-05-14 09:40:00,1.6293,1.62975,1.6293,1.6297,214400000.0
2008-05-14 09:41:00,1.6297,1.63005,1.62965,1.63005,215800000.0
2008-05-14 09:42:00,1.63005,1.63005,1.6297,1.6297,140400000.0
2008-05-14 09:43:00,1.6296,1.63,1.6296,1.63,32900000.0
2008-05-14 09:44:00,1.63,1.6306,1.63,1.6306,45300000.0
2008-05-14 09:45:00,1.63065,1.63065,1.63005,1.6301,36300000.0
2008-05-14 09:46:00,1.63005,1.63025,1.6299,1.63005,18700000.0
2008-05-14 09:47:00,1.63005,1.6302,1.62995,1.63,8200000.0
2008-05-14 09:48:00,1.63,1.6303,1.63,1.6302,9800000.0
2008-05-14 09:49:00,1.6302,1.6302,1.6298,1.63,94600000.0
2008-05-14 09:50:00,1.63,1.63025,1.62985,1.63025,74400000.0
2008-05-14 09:51:00,1.63025,1.63035,1.63025,1.6303,106800000.0
2008-05-14 09:52:00,1.6303,1.6304,1.6302,1.6302,135100000.0
2008-05-14 09:53:00,1.6303,1.6303,1.6301,1.6301,50600000.0
2008-05-14 09:54:00,1.6301,1.6303,1.6301,1.6303,132200000.0
2008-05-14 09:55:00,1.6303,1.6306,1.6303,1.6305,83200000.0
2008-05-14 09:56:00,1.63045,1.6306,1.63045,1.63055,55500000.0
2008-05-14 09:57:00,1.6306,1.6306,1.6304,1.63045,13400000.0
2008-05-14 09:58:00,1.6305,1.6307,1.63045,1.6306,27400000.0
2008-05-14 09:59:00,1.6306,1.6307,1.63055,1.6306,7800000.0
2008-05-14 10:00:00,1.63065,1.63065,1.6304,1.63055,22400000.0
2008-05-14 10:01:00,1.6305,1.6306,1.6304,1.6305,58100000.0
2008-05-14 10:02:00,1.6305,1.6306,1.6303,1.6306,34400000.0
2008-05-14 10:03:00,1.6306,1.6306,1.6304,1.6305,127100000.0
2008-05-14 10:04:00,1.63055,1.63055,1.6303,1.6303,22400000.0
2008-05-14 10:05:00,1.6303,1.6306,1.63025,1.6304,26200000.0
2008-05-14 10:06:00,1.6304,1.6305,1.6301,1.6304,108900000.0
2008-05-14 10:07:00,1.63045,1.6305,1.6303,1.63045,13600000.0
2008-05-14 10:08:00,1.6304,1.6305,1.6304,1.6304,18200000.0
2008-05-14 10:09:00,1.6304,1.6305,1.6303,1.6304,20900000.0
2008-05-14 10:10:00,1.6304,1.6305,1.6303,1.6304,22600000.0
2008-05-14 10:11:00,1.6304,1.6304,1.6303,1.6304,11900000.0
2008-05-14 10:12:00,1.6305,1.6306,1.6303,1.6304,38100000.0
2008-05-14 10:13:00,1.63045,1.6306,1.6304,1.6306,52100000.0
2008-05-14 10:14:00,1.63055,1.63085,1.63045,1.6308,101200000.0
2008-05-14 10:15:00,1.6308,1.6308,1.6306,1.63065,73100000.0
2008-05-14 10:16:00,1.6307,1.6308,1.6306,1.6306,5200000.0
2008-05-14 10:17:00,1.63065,1.6307,1.6305,1.6305,23800000.0
2008-05-14 10:18:00,1.6305,1.6306,1.6303,1.6305,78200000.0
2008-05-14 10:19:00,1.6305,1.6307,1.6305,1.6306,31300000.0
2008-05-14 10:20:00,1.63055,1.6307,1.6302,1.63065,41500000.0
2008-05-14 10:21:00,1.6306,1.63065,1.63045,1.63055,40600000.0
2008-05-14 10:22:00,1.63055,1.6306,1.6302,1.6302,48100000.0
2008-05-14 10:23:00,1.6302,1.6303,1.6302,1.6303,30800000.0
2008-05-14 10:24:00,1.63035,1.6305,1.6303,1.6304,26200000.0
2008-05-14 10:25:00,1.6304,1.6304,1.6303,1.6304,9500000.0
2008-05-14 10:26:00,1.6304,1.6307,1.6303,1.6306,50700000.0
2008-05-14 10:27:00,1.63065,1.6307,1.6304,1.6305,64600000.0
2008-05-14 10:28:00,1.63045,1.6305,1.6303,1.6303,16000000.0
2008-05-14 10:29:00,1.6303,1.6305,1.63025,1.63045,294000000.0
2008-05-14 10:30:00,1.63045,1.6305,1.6303,1.63045,200800000.0
2008-05-14 10:31:00,1.63045,1.6305,1.63045,1.6305,9500000.0
2008-05-14 10:32:00,1.6306,1.6306,1.6304,1.63055,53500000.0
2008-05-14 10:33:00,1.6305,1.6305,1.63035,1.63045,15200000.0
2008-05-14 10:34:00,1.6305,1.63055,1.6303,1.6305,24700000.0
2008-05-14 10:35:00,1.6305,1.6307,1.6304,1.6306,33200000.0
2008-05-14 10:36:00,1.63045,1.6309,1.63045,1.6308,41000000.0
2008-05-14 10:37:00,1.6308,1.6308,1.6306,1.6308,20200000.0
2008-05-14 10:38:00,1.6308,1.6309,1.6307,1.6308,37100000.0
2008-05-14 10:39:00,1.6308,1.6316,1.6307,1.63135,124000000.0
2008-05-14 10:40:00,1.63135,1.6314,1.6309,1.6313,51400000.0
2008-05-14 10:41:00,1.6313,1.63195,1.6313,1.6319,66300000.0
2008-05-14 10:42:00,1.6319,1.6323,1.6318,1.6318,67500000.0
2008-05-14 10:43:00,1.6318,1.6318,1.63125,1.63125,61500000.0
2008-05-14 10:44:00,1.6312,1.6315,1.63085,1.6312,55600000.0
2008-05-14 10:45:00,1.63125,1.6313,1.631,1.631,41800000.0
2008-05-14 10:46:00,1.63115,1.63125,1.63105,1.6311,35400000.0
2008-05-14 10:47:00,1.63115,1.6312,1.631,1.6311,52000000.0
2008-05-14 10:48:00,1.6311,1.6311,1.63095,1.631,189700000.0
2008-05-14 10:49:00,1.63095,1.631,1.63065,1.631,127800000.0
2008-05-14 10:50:00,1.631,1.6314,1.63075,1.63135,185900000.0
2008-05-14 10:51:00,1.6314,1.63155,1.6312,1.6313,140900000.0
2008-05-14 10:52:00,1.6313,1.6316,1.63125,1.6315,130300000.0
2008-05-14 10:53:00,1.63155,1.6319,1.63155,1.6318,348600000.0
2008-05-14 10:54:00,1.6318,1.63195,1.6318,1.63195,131200000.0
2008-05-14 10:55:00,1.63195,1.63215,1.63185,1.632,80500000.0
2008-05-14 10:56:00,1.63215,1.6322,1.632,1.63215,61200000.0
2008-05-14 10:57:00,1.63205,1.6322,1.6319,1.63215,89300000.0
2008-05-14 10:58:00,1.6322,1.6324,1.6321,1.6323,167300000.0
2008-05-14 10:59:00,1.63235,1.6326,1.6323,1.6326,102600000.0
2008-05-14 11:00:00,1.6326,1.6327,1.63225,1.63235,40700000.0
2008-05-14 11:01:00,1.6324,1.6327,1.63235,1.6326,81499999.0
2008-05-14 11:02:00,1.63255,1.6328,1.6325,1.6325,43700000.0
2008-05-14 11:03:00,1.6325,1.63285,1.6325,1.63255,31900000.0
2008-05-14 11:04:00,1.63255,1.6327,1.6325,1.6325,38400000.0
2008-05-14 11:05:00,1.6325,1.6325,1.6321,1.6321,29500000.0
2008-05-14 11:06:00,1.6321,1.6322,1.63195,1.6322,20400000.0
2008-05-14 11:07:00,1.6322,1.6323,1.6319,1.6319,53700000.0
2008-05-14 11:08:00,1.63195,1.6321,1.6318,1.632,62000000.0
2008-05-14 11:09:00,1.632,1.63205,1.6316,1.6318,19000000.0
2008-05-14 11:10:00,1.63195,1.63195,1.6317,1.6317,85200000.0
2008-05-14 11:11:00,1.6317,1.63195,1.63165,1.6318,83300000.0
2008-05-14 11:12:00,1.6318,1.6321,1.6318,1.63205,6300000.0
2008-05-14 11:13:00,1.63195,1.6322,1.6319,1.6319,21000000.0
2008-05-14 11:14:00,1.632,1.6321,1.6318,1.6319,18900000.0
2008-05-14 11:15:00,1.6319,1.6321,1.6318,1.6319,72700000.0
2008-05-14 11:16:00,1.632,1.632,1.6319,1.63195,21600000.0
2008-05-14 11:17:00,1.6319,1.6321,1.6318,1.63195,12100000.0
2008-05-14 11:18:00,1.63195,1.632,1.63195,1.63195,3000000.0
2008-05-14 11:19:00,1.632,1.632,1.63185,1.63195,800000.0
2008-05-14 11:20:00,1.6319,1.6319,1.6319,1.6319,100000.0
2008-05-14 11:21:00,1.63185,1.6319,1.6318,1.6318,3900000.0
2008-05-14 11:22:00,1.6318,1.63195,1.6318,1.6319,4600000.0
2008-05-14 11:23:00,1.63185,1.6319,1.6316,1.6318,33300000.0
2008-05-14 11:24:00,1.6318,1.6319,1.6317,1.6319,6200000.0
2008-05-14 11:25:00,1.63185,1.63185,1.6318,1.6318,5700000.0
2008-05-14 11:26:00,1.6318,1.6318,1.6316,1.6316,10400000.0
2008-05-14 11:27:00,1.6317,1.6318,1.6316,1.6317,15100000.0
2008-05-14 11:28:00,1.6317,1.6318,1.63165,1.6318,11800000.0
2008-05-14 11:29:00,1.6318,1.6318,1.6317,1.6317,9000000.0
2008-05-14 11:30:00,1.6317,1.6318,1.6317,1.6317,4100000.0
2008-05-14 11:31:00,1.6317,1.6318,1.6316,1.6318,21900000.0
2008-05-14 11:32:00,1.6318,1.6318,1.63155,1.6318,25900000.0
2008-05-14 11:33:00,1.63175,1.6319,1.63175,1.6318,2700000.0
2008-05-14 11:34:00,1.6318,1.63185,1.63165,1.6317,32600000.0
2008-05-14 11:35:00,1.6317,1.6319,1.6317,1.63185,18100000.0
2008-05-14 11:36:00,1.6318,1.6319,1.6317,1.63175,20300000.0
2008-05-14 11:37:00,1.6318,1.6319,1.6317,1.6318,30200000.0
2008-05-14 11:38:00,1.63185,1.6319,1.6317,1.6318,15800000.0
2008-05-14 11:39:00,1.6318,1.6318,1.6317,1.6317,35600000.0
2008-05-14 11:40:00,1.6317,1.6318,1.6317,1.6317,12900000.0
2008-05-14 11:41:00,1.6317,1.63195,1.6317,1.63195,44100000.0
2008-05-14 11:42:00,1.632,1.6321,1.6318,1.6319,9900000.0
2008-05-14 11:43:00,1.63185,1.632,1.6318,1.63185,23800000.0
2008-05-14 11:44:00,1.6319,1.6321,1.63185,1.6319,7800000.0
2008-05-14 11:45:00,1.63185,1.63195,1.6318,1.63195,9400000.0
2008-05-14 11:46:00,1.63185,1.632,1.63185,1.632,3700000.0
2008-05-14 11:47:00,1.632,1.632,1.63195,1.63195,200000.0
2008-05-14 11:48:00,1.6319,1.6321,1.63185,1.632,22000000.0
2008-05-14 11:49:00,1.63195,1.6321,1.6318,1.63195,31100000.0
2008-05-14 11:50:00,1.632,1.632,1.6317,1.63175,16600000.0
2008-05-14 11:51:00,1.6318,1.6319,1.6317,1.6318,15800000.0
2008-05-14 11:52:00,1.6318,1.6322,1.6318,1.6321,11300000.0
2008-05-14 11:53:00,1.6321,1.6322,1.63195,1.632,16500000.0
2008-05-14 11:54:00,1.6321,1.6321,1.6319,1.632,30000000.0
2008-05-14 11:55:00,1.63195,1.63205,1.6319,1.63205,1300000.0
2008-05-14 11:56:00,1.632,1.63205,1.63195,1.63205,1900000.0
2008-05-14 11:57:00,1.63205,1.6321,1.632,1.63205,2800000.0
2008-05-14 11:58:00,1.63205,1.6322,1.63205,1.63215,6600000.0
2008-05-14 11:59:00,1.6321,1.6322,1.63205,1.6322,10600000.0
2008-05-14 12:00:00,1.6321,1.6324,1.6321,1.6321,21400000.0
2008-05-14 12:01:00,1.6321,1.6323,1.6321,1.6321,30200000.0
2008-05-14 12:02:00,1.63215,1.6323,1.6321,1.6323,6500000.0
2008-05-14 12:03:00,1.6323,1.6324,1.63215,1.6323,16000000.0
2008-05-14 12:04:00,1.6323,1.63295,1.6323,1.6327,63500000.0
2008-05-14 12:05:00,1.6327,1.6328,1.6326,1.6326,39300000.0
2008-05-14 12:06:00,1.6326,1.6326,1.6324,1.63245,15400000.0
2008-05-14 12:07:00,1.63245,1.6325,1.63235,1.6325,8300000.0
2008-05-14 12:08:00,1.6325,1.6325,1.6324,1.6324,9100000.0
2008-05-14 12:09:00,1.6324,1.6324,1.6322,1.6323,28600000.0
2008-05-14 12:10:00,1.6323,1.6323,1.6322,1.6322,13900000.0
2008-05-14 12:11:00,1.63225,1.6323,1.632,1.6323,53400000.0
2008-05-14 12:12:00,1.6322,1.6323,1.6319,1.63195,37000000.0
2008-05-14 12:13:00,1.63195,1.632,1.6317,1.63195,43700000.0
2008-05-14 12:14:00,1.63195,1.632,1.6318,1.63185,19300000.0
2008-05-14 12:15:00,1.63185,1.6319,1.6317,1.63185,20100000.0
2008-05-14 12:16:00,1.63185,1.6319,1.6316,1.63165,6600000.0
2008-05-14 12:17:00,1.6317,1.6317,1.6314,1.63165,63600000.0
2008-05-14 12:18:00,1.63165,1.63165,1.6315,1.63155,120700000.0
2008-05-14 12:19:00,1.63155,1.63155,1.6314,1.63145,65900000.0
2008-05-14 12:20:00,1.6315,1.6315,1.6313,1.63135,195300000.0
2008-05-14 12:21:00,1.6314,1.6315,1.63135,1.6314,12100000.0
2008-05-14 12:22:00,1.63145,1.63155,1.63135,1.63135,3400000.0
2008-05-14 12:23:00,1.63135,1.6315,1.63105,1.63125,62400000.0
2008-05-14 12:24:00,1.63115,1.63125,1.63115,1.63125,6400000.0
2008-05-14 12:25:00,1.63125,1.6313,1.63095,1.63095,87300000.0
2008-05-14 12:26:00,1.63095,1.63115,1.63085,1.63115,35500000.0
2008-05-14 12:27:00,1.6311,1.63115,1.6311,1.6311,1000000.0
2008-05-14 12:28:00,1.6311,1.63115,1.631,1.6311,9100000.0
2008-05-14 12:29:00,1.6311,1.63115,1.63105,1.6311,5900000.0
2008-05-14 12:30:00,1.63115,1.6312,1.6311,1.6312,10300000.0
2008-05-14 12:31:00,1.6312,1.63125,1.6312,1.63125,1200000.0
2008-05-14 12:32:00,1.63125,1.63145,1.63125,1.6314,6200000.0
2008-05-14 12:33:00,1.63145,1.63145,1.63125,1.6313,7400000.0
2008-05-14 12:34:00,1.63135,1.6315,1.63135,1.6315,2800000.0
2008-05-14 12:35:00,1.63155,1.6316,1.6313,1.63135,7000000.0
2008-05-14 12:36:00,1.63135,1.63145,1.6313,1.63135,3400000.0
2008-05-14 12:37:00,1.63135,1.63135,1.63115,1.6313,8000000.0
2008-05-14 12:38:00,1.6313,1.63135,1.63115,1.6313,14900000.0
2008-05-14 12:39:00,1.63135,1.63145,1.6313,1.6314,16000000.0
2008-05-14 12:40:00,1.6314,1.6314,1.63125,1.6313,3800000.0
2008-05-14 12:41:00,1.63106,1.63123,1.63078,1.63092,35300000.0
2008-05-14 12:42:00,1.63135,1.63135,1.6313,1.63135,9500000.0
2008-05-14 12:43:00,1.63135,1.63145,1.6313,1.6314,27500000.0
2008-05-14 12:44:00,1.6314,1.6316,1.6314,1.63145,22700000.0
2008-05-14 12:45:00,1.6314,1.6316,1.6314,1.6315,22900000.0
2008-05-14 12:46:00,1.63155,1.63155,1.6315,1.6315,2300000.0
2008-05-14 12:47:00,1.63145,1.6316,1.63145,1.6316,22400000.0
2008-05-14 12:48:00,1.6316,1.6317,1.63155,1.63155,24000000.0
2008-05-14 12:49:00,1.63155,1.63155,1.631,1.6312,61400000.0
2008-05-14 12:50:00,1.63115,1.6312,1.631,1.631,177000000.0
2008-05-14 12:51:00,1.631,1.631,1.63085,1.63085,97800000.0
2008-05-14 12:52:00,1.63085,1.63095,1.6308,1.63085,152300000.0
2008-05-14 12:53:00,1.6309,1.631,1.6306,1.63065,87800000.0
2008-05-14 12:54:00,1.6306,1.6307,1.6305,1.63065,13600000.0
2008-05-14 12:55:00,1.63065,1.63125,1.6305,1.63125,50500000.0
2008-05-14 12:56:00,1.6312,1.6313,1.6311,1.6312,153600000.0
2008-05-14 12:57:00,1.6311,1.6314,1.63105,1.63135,111800000.0
2008-05-14 12:58:00,1.63135,1.63145,1.6312,1.6313,44500000.0
2008-05-14 12:59:00,1.63125,1.6315,1.63125,1.6314,40500000.0
2008-05-14 13:00:00,1.6314,1.63155,1.6313,1.63135,44400000.0
2008-05-14 13:01:00,1.6314,1.6315,1.63125,1.63125,17600000.0
2008-05-14 13:02:00,1.6313,1.63135,1.6312,1.63125,10700000.0
2008-05-14 13:03:00,1.63125,1.63145,1.63125,1.6314,20100000.0
2008-05-14 13:04:00,1.6314,1.6314,1.6311,1.63125,47600000.0
2008-05-14 13:05:00,1.63125,1.6313,1.63105,1.6313,40900000.0
2008-05-14 13:06:00,1.63135,1.63135,1.6311,1.6311,2800000.0
2008-05-14 13:07:00,1.63115,1.63135,1.63115,1.63135,12400000.0
2008-05-14 13:08:00,1.63135,1.63135,1.6313,1.6313,1600000.0
2008-05-14 13:09:00,1.6313,1.63165,1.6313,1.6314,29100000.0
2008-05-14 13:10:00,1.63145,1.63165,1.6314,1.63165,45800000.0
2008-05-14 13:11:00,1.63165,1.63165,1.6315,1.6316,26400000.0
2008-05-14 13:12:00,1.6316,1.63185,1.63155,1.63185,26300000.0
2008-05-14 13:13:00,1.6318,1.63195,1.6318,1.63185,19000000.0
2008-05-14 13:14:00,1.63185,1.63195,1.63185,1.63195,1000000.0
2008-05-14 13:15:00,1.6319,1.6319,1.63145,1.63145,19400000.0
2008-05-14 13:16:00,1.6315,1.63175,1.6315,1.6316,26100000.0
2008-05-14 13:17:00,1.63165,1.63165,1.63125,1.6314,26400000.0
2008-05-14 13:18:00,1.63145,1.6315,1.63125,1.6314,34200000.0
2008-05-14 13:19:00,1.63145,1.63165,1.6314,1.63155,48600000.0
2008-05-14 13:20:00,1.63155,1.63175,1.63135,1.63135,32500000.0
2008-05-14 13:21:00,1.63145,1.6317,1.63135,1.6317,22100000.0
2008-05-14 13:22:00,1.63175,1.6318,1.6313,1.6316,50500000.0
2008-05-14 13:23:00,1.63165,1.6317,1.63145,1.63155,4600000.0
2008-05-14 13:24:00,1.63155,1.63155,1.6311,1.63115,11000000.0
2008-05-14 13:25:00,1.63115,1.6314,1.63115,1.63125,6900000.0
2008-05-14 13:26:00,1.63125,1.63125,1.63115,1.6312,27700000.0
2008-05-14 13:27:00,1.63115,1.6312,1.63095,1.631,12200000.0
2008-05-14 13:28:00,1.63105,1.63125,1.63105,1.63115,20200000.0
2008-05-14 13:29:00,1.63115,1.63155,1.6309,1.63145,54500000.0
2008-05-14 13:30:00,1.6315,1.63165,1.63105,1.6312,41400000.0
2008-05-14 13:31:00,1.63115,1.63115,1.63095,1.631,12600000.0
2008-05-14 13:32:00,1.63095,1.631,1.6308,1.63095,18700000.0
2008-05-14 13:33:00,1.6309,1.6309,1.63075,1.63075,4400000.0
2008-05-14 13:34:00,1.63075,1.6309,1.6307,1.63075,20700000.0
2008-05-14 13:35:00,1.63075,1.63085,1.63075,1.63075,7500000.0
2008-05-14 13:36:00,1.63075,1.63085,1.63075,1.63075,6400000.0
2008-05-14 13:37:00,1.6308,1.6308,1.63065,1.6307,12900000.0
2008-05-14 13:38:00,1.63075,1.63085,1.6307,1.6307,6600000.0
2008-05-14 13:39:00,1.63065,1.63095,1.6306,1.63095,6200000.0
2008-05-14 13:40:00,1.631,1.63115,1.631,1.631,7800000.0
2008-05-14 13:41:00,1.63095,1.631,1.6307,1.6308,14700000.0
2008-05-14 13:42:00,1.63085,1.63095,1.6306,1.6306,12700000.0
2008-05-14 13:43:00,1.63065,1.63095,1.63065,1.63075,18500000.0
2008-05-14 13:44:00,1.63075,1.63115,1.63075,1.63095,21100000.0
2008-05-14 13:45:00,1.631,1.63115,1.63095,1.63095,44600000.0
2008-05-14 13:46:00,1.6309,1.63105,1.6307,1.6308,89800000.0
2008-05-14 13:47:00,1.6308,1.63085,1.63055,1.6308,56500000.0
2008-05-14 13:48:00,1.6308,1.63095,1.6308,1.6308,32800000.0
2008-05-14 13:49:00,1.6308,1.63095,1.6308,1.63085,55900000.0
2008-05-14 13:50:00,1.63085,1.63105,1.63085,1.6309,74200000.0
2008-05-14 13:51:00,1.6309,1.6309,1.6307,1.6308,99800000.0
2008-05-14 13:52:00,1.6308,1.63085,1.63075,1.6308,43900000.0
2008-05-14 13:53:00,1.6308,1.63085,1.63055,1.63065,23300000.0
2008-05-14 13:54:00,1.63065,1.6308,1.63055,1.6307,20200000.0
2008-05-14 13:55:00,1.63065,1.63065,1.6305,1.6306,10800000.0
2008-05-14 13:56:00,1.6306,1.6311,1.6306,1.631,10500000.0
2008-05-14 13:57:00,1.631,1.631,1.6307,1.63095,78500000.0
2008-05-14 13:58:00,1.631,1.631,1.63085,1.6309,3600000.0
2008-05-14 13:59:00,1.6309,1.63095,1.63085,1.63095,5600000.0
2008-05-14 14:00:00,1.6309,1.631,1.6309,1.631,11200000.0
2008-05-14 14:01:00,1.63095,1.63105,1.63095,1.631,7300000.0
2008-05-14 14:02:00,1.63105,1.63105,1.63095,1.631,5200000.0
2008-05-14 14:03:00,1.63095,1.63115,1.63085,1.631,42700000.0
2008-05-14 14:04:00,1.631,1.63105,1.6309,1.63105,29900000.0
2008-05-14 14:05:00,1.631,1.631,1.6308,1.63095,10500000.0
2008-05-14 14:06:00,1.6309,1.63095,1.6308,1.63085,36000000.0
2008-05-14 14:07:00,1.63085,1.6309,1.63065,1.6308,28500000.0
2008-05-14 14:08:00,1.63075,1.6308,1.63065,1.63075,61200000.0
2008-05-14 14:09:00,1.63075,1.63085,1.6306,1.6307,10700000.0
2008-05-14 14:10:00,1.63065,1.63065,1.63055,1.63065,3600000.0
2008-05-14 14:11:00,1.6306,1.63065,1.63055,1.63065,4600000.0
2008-05-14 14:12:00,1.63065,1.63075,1.63055,1.63075,10600000.0
2008-05-14 14:13:00,1.63075,1.6308,1.63055,1.6306,11500000.0
2008-05-14 14:14:00,1.63065,1.63085,1.63065,1.63085,18800000.0
2008-05-14 14:15:00,1.6308,1.63085,1.6307,1.63075,7200000.0
2008-05-14 14:16:00,1.63075,1.63095,1.63075,1.63095,4800000.0
2008-05-14 14:17:00,1.63095,1.63095,1.6309,1.6309,800000.0
2008-05-14 14:18:00,1.6309,1.63095,1.6309,1.6309,2200000.0
2008-05-14 14:19:00,1.63095,1.63105,1.63095,1.63105,6200000.0
2008-05-14 14:20:00,1.63105,1.63125,1.63105,1.6312,68600000.0
2008-05-14 14:21:00,1.63115,1.63125,1.6311,1.6312,10800000.0
2008-05-14 14:22:00,1.6312,1.63125,1.6311,1.6311,29400000.0
2008-05-14 14:23:00,1.63115,1.6322,1.63105,1.63185,32600000.0
2008-05-14 14:24:00,1.6318,1.6318,1.6314,1.63155,16300000.0
2008-05-14 14:25:00,1.63155,1.63175,1.63155,1.63175,9500000.0
2008-05-14 14:26:00,1.63175,1.63195,1.63175,1.63195,9600000.0
2008-05-14 14:27:00,1.63185,1.63185,1.63145,1.63165,42200000.0
2008-05-14 14:28:00,1.6316,1.6319,1.6316,1.6317,30900000.0
2008-05-14 14:29:00,1.6317,1.63175,1.6312,1.6312,36000000.0
2008-05-14 14:30:00,1.6312,1.6319,1.6304,1.6307,348199999.0
2008-05-14 14:31:00,1.63075,1.6314,1.63045,1.63095,84900000.0
2008-05-14 14:32:00,1.631,1.63185,1.631,1.6316,113300000.0
2008-05-14 14:33:00,1.6316,1.6316,1.6313,1.6313,188100000.0
2008-05-14 14:34:00,1.63125,1.63145,1.6312,1.6312,22600000.0
2008-05-14 14:35:00,1.63115,1.63135,1.631,1.6313,197500000.0
2008-05-14 14:36:00,1.63135,1.63145,1.63085,1.6311,173000000.0
2008-05-14 14:37:00,1.631,1.63145,1.6309,1.6314,38900000.0
2008-05-14 14:38:00,1.6313,1.63135,1.63105,1.63115,41700000.0
2008-05-14 14:39:00,1.6312,1.63165,1.63115,1.6316,34200000.0
2008-05-14 14:40:00,1.63155,1.6318,1.63125,1.63145,41200000.0
2008-05-14 14:41:00,1.63145,1.63165,1.6313,1.63135,26100000.0
2008-05-14 14:42:00,1.63135,1.63135,1.631,1.6312,20000000.0
2008-05-14 14:43:00,1.6312,1.63165,1.6312,1.6316,49900000.0
2008-05-14 14:44:00,1.6315,1.63175,1.6315,1.63175,18300000.0
2008-05-14 14:45:00,1.63165,1.63175,1.63155,1.63155,25100000.0
2008-05-14 14:46:00,1.6316,1.63165,1.63145,1.6315,28200000.0
2008-05-14 14:47:00,1.63155,1.63165,1.6313,1.6315,34400000.0
2008-05-14 14:48:00,1.63145,1.6317,1.63135,1.63165,11100000.0
2008-05-14 14:49:00,1.6317,1.63175,1.63155,1.63175,26600000.0
2008-05-14 14:50:00,1.63175,1.63175,1.63145,1.63145,16400000.0
2008-05-14 14:51:00,1.63155,1.6317,1.63135,1.6316,18700000.0
2008-05-14 14:52:00,1.6316,1.6319,1.63145,1.63185,30900000.0
2008-05-14 14:53:00,1.6318,1.63205,1.6317,1.6319,28800000.0
2008-05-14 14:54:00,1.63185,1.632,1.63175,1.63175,15200000.0
2008-05-14 14:55:00,1.63175,1.63175,1.63135,1.63135,22000000.0
2008-05-14 14:56:00,1.63135,1.63135,1.63115,1.63125,26900000.0
2008-05-14 14:57:00,1.63115,1.63125,1.63095,1.63105,34300000.0
2008-05-14 14:58:00,1.631,1.63145,1.631,1.63135,17400000.0
2008-05-14 14:59:00,1.6313,1.6313,1.631,1.631,28600000.0
2008-05-14 15:00:00,1.631,1.63105,1.63055,1.63065,1175700006.0
2008-05-14 15:01:00,1.63065,1.6307,1.63025,1.6307,37700000.0
2008-05-14 15:02:00,1.63075,1.63095,1.63035,1.6309,31150000.0
2008-05-14 15:03:00,1.63095,1.63095,1.63045,1.6306,16900000.0
2008-05-14 15:04:00,1.6306,1.63065,1.63035,1.63065,43500000.0
2008-05-14 15:05:00,1.63065,1.63085,1.6305,1.6307,37100000.0
2008-05-14 15:06:00,1.63065,1.63075,1.63035,1.63035,13100000.0
2008-05-14 15:07:00,1.6304,1.63055,1.63025,1.63045,28500000.0
2008-05-14 15:08:00,1.6304,1.63055,1.6302,1.6303,26500000.0
2008-05-14 15:09:00,1.63035,1.63035,1.6301,1.6302,53000000.0
2008-05-14 15:10:00,1.63025,1.6303,1.6301,1.6303,22700000.0
2008-05-14 15:11:00,1.63025,1.63035,1.63,1.63,26900000.0
2008-05-14 15:12:00,1.63,1.63025,1.62995,1.6301,17700000.0
2008-05-14 15:13:00,1.6301,1.6301,1.62995,1.63,9000000.0
2008-05-14 15:14:00,1.63,1.63035,1.62995,1.63025,32750000.0
2008-05-14 15:15:00,1.63025,1.63035,1.62995,1.63025,35400000.0
2008-05-14 15:16:00,1.63025,1.6303,1.63005,1.6301,16300000.0
2008-05-14 15:17:00,1.6301,1.63025,1.63,1.6301,61200000.0
2008-05-14 15:18:00,1.6301,1.63015,1.63005,1.63015,4400000.0
2008-05-14 15:19:00,1.63025,1.6304,1.63015,1.63035,11300000.0
2008-05-14 15:20:00,1.6304,1.63055,1.6303,1.6303,11600000.0
2008-05-14 15:21:00,1.6301,1.6304,1.6301,1.63035,11700000.0
2008-05-14 15:22:00,1.6304,1.63055,1.6304,1.6305,11100000.0
2008-05-14 15:23:00,1.63055,1.63065,1.63055,1.6306,3400000.0
2008-05-14 15:24:00,1.63065,1.63075,1.6306,1.6306,13400000.0
2008-05-14 15:25:00,1.6306,1.63065,1.6301,1.63015,34000000.0
2008-05-14 15:26:00,1.63015,1.6305,1.63015,1.6304,13600000.0
2008-05-14 15:27:00,1.6304,1.6304,1.63015,1.63025,22400000.0
2008-05-14 15:28:00,1.63025,1.6305,1.6301,1.6304,38300000.0
2008-05-14 15:29:00,1.63045,1.63045,1.63005,1.63015,28100000.0
2008-05-14 15:30:00,1.63015,1.6302,1.62955,1.62955,39700000.0
2008-05-14 15:31:00,1.6296,1.6296,1.62935,1.62955,32300000.0
2008-05-14 15:32:00,1.6296,1.62965,1.62935,1.62955,34400000.0
2008-05-14 15:33:00,1.6294,1.62975,1.6294,1.62975,19700000.0
2008-05-14 15:34:00,1.62985,1.62995,1.6297,1.62975,28200000.0
2008-05-14 15:35:00,1.62975,1.62985,1.62965,1.62975,20800000.0
2008-05-14 15:36:00,1.6297,1.63005,1.6295,1.62995,83800000.0
2008-05-14 15:37:00,1.63,1.6304,1.62995,1.63025,37300000.0
2008-05-14 15:38:00,1.63025,1.6305,1.6301,1.6305,39100000.0
2008-05-14 15:39:00,1.63055,1.63095,1.6303,1.63045,78800000.0
2008-05-14 15:40:00,1.6303,1.63045,1.63005,1.6301,59500000.0
2008-05-14 15:41:00,1.6302,1.6306,1.6301,1.63055,29100000.0
2008-05-14 15:42:00,1.63055,1.6306,1.6304,1.6305,18900000.0
2008-05-14 15:43:00,1.63045,1.63065,1.6304,1.6304,11000000.0
2008-05-14 15:44:00,1.6305,1.63075,1.6304,1.63075,22600000.0
2008-05-14 15:45:00,1.6308,1.631,1.63045,1.6305,33700000.0
2008-05-14 15:46:00,1.6305,1.6308,1.6305,1.63055,9500000.0
2008-05-14 15:47:00,1.6305,1.6308,1.6305,1.6308,11200000.0
2008-05-14 15:48:00,1.6308,1.6308,1.63045,1.6307,31600000.0
2008-05-14 15:49:00,1.63075,1.63105,1.6306,1.63095,28000000.0
2008-05-14 15:50:00,1.63095,1.63115,1.63055,1.63105,25300000.0
2008-05-14 15:51:00,1.6311,1.63175,1.6311,1.6315,37600000.0
2008-05-14 15:52:00,1.6315,1.6316,1.6314,1.63155,41100000.0
2008-05-14 15:53:00,1.63155,1.63155,1.63135,1.63145,72300000.0
2008-05-14 15:54:00,1.63145,1.63155,1.6312,1.6314,24900000.0
2008-05-14 15:55:00,1.63145,1.63155,1.63115,1.63155,27200000.0
2008-05-14 15:56:00,1.6315,1.63185,1.63125,1.6317,34100000.0
2008-05-14 15:57:00,1.6318,1.6318,1.63135,1.63135,69100000.0
2008-05-14 15:58:00,1.63135,1.63165,1.63135,1.6315,16800000.0
2008-05-14 15:59:00,1.6315,1.63155,1.63115,1.63125,34800000.0
2008-05-14 16:00:00,1.6313,1.63155,1.63125,1.63145,29200000.0
2008-05-14 16:01:00,1.6315,1.63155,1.63125,1.63125,8800000.0
2008-05-14 16:02:00,1.63125,1.63155,1.6312,1.63125,26300000.0
2008-05-14 16:03:00,1.63125,1.63165,1.6312,1.63155,23200000.0
2008-05-14 16:04:00,1.63155,1.63155,1.63115,1.63125,25300000.0
2008-05-14 16:05:00,1.63125,1.63125,1.631,1.6312,35700000.0
2008-05-14 16:06:00,1.63125,1.63125,1.631,1.631,8700000.0
2008-05-14 16:07:00,1.63105,1.63115,1.63085,1.6309,22700000.0
2008-05-14 16:08:00,1.63085,1.6309,1.6307,1.6308,18300000.0
2008-05-14 16:09:00,1.6307,1.63085,1.63065,1.63075,16900000.0
2008-05-14 16:10:00,1.63075,1.63085,1.6307,1.6307,21000000.0
2008-05-14 16:11:00,1.6307,1.63095,1.63065,1.63065,17200000.0
2008-05-14 16:12:00,1.6305,1.63125,1.6304,1.6312,36400000.0
2008-05-14 16:13:00,1.6312,1.63125,1.63095,1.631,24500000.0
2008-05-14 16:14:00,1.631,1.63125,1.631,1.63125,20900000.0
2008-05-14 16:15:00,1.63125,1.63155,1.6312,1.63155,7600000.0
2008-05-14 16:16:00,1.6316,1.6317,1.63145,1.63145,8200000.0
2008-05-14 16:17:00,1.6315,1.63165,1.6314,1.63165,35300000.0
2008-05-14 16:18:00,1.63165,1.63185,1.6315,1.6316,11900000.0
2008-05-14 16:19:00,1.6316,1.63175,1.6316,1.63165,5600000.0
2008-05-14 16:20:00,1.6316,1.6317,1.63125,1.63145,7600000.0
2008-05-14 16:21:00,1.63145,1.63175,1.63145,1.63175,12900000.0
2008-05-14 16:22:00,1.63175,1.63175,1.63145,1.63155,6200000.0
2008-05-14 16:23:00,1.6316,1.6317,1.63155,1.6317,5800000.0
2008-05-14 16:24:00,1.6317,1.6317,1.6316,1.63165,3600000.0
2008-05-14 16:25:00,1.6317,1.63195,1.63165,1.63175,19400000.0
2008-05-14 16:26:00,1.63175,1.6318,1.63165,1.6317,15700000.0
2008-05-14 16:27:00,1.6317,1.63195,1.6317,1.63185,17000000.0
2008-05-14 16:28:00,1.63185,1.6319,1.6318,1.6319,26100000.0
2008-05-14 16:29:00,1.63195,1.63205,1.6318,1.6318,5800000.0
2008-05-14 16:30:00,1.63185,1.63195,1.6316,1.63175,51200000.0
2008-05-14 16:31:00,1.63175,1.63185,1.6316,1.6317,16800000.0
2008-05-14 16:32:00,1.63175,1.6322,1.63175,1.632,33900000.0
2008-05-14 16:33:00,1.63205,1.63205,1.63175,1.6319,29300000.0
2008-05-14 16:34:00,1.6319,1.6321,1.63175,1.63205,67200000.0
2008-05-14 16:35:00,1.632,1.63225,1.63185,1.63225,33900000.0
2008-05-14 16:36:00,1.6322,1.63225,1.63195,1.63205,20100000.0
2008-05-14 16:37:00,1.63205,1.63285,1.63205,1.63275,32000000.0
2008-05-14 16:38:00,1.63275,1.633,1.63265,1.63275,22100000.0
2008-05-14 16:39:00,1.6327,1.6328,1.63235,1.63245,19100000.0
2008-05-14 16:40:00,1.63245,1.6326,1.63235,1.6325,7800000.0
2008-05-14 16:41:00,1.63245,1.6328,1.63245,1.63255,24700000.0
2008-05-14 16:42:00,1.6325,1.6326,1.63235,1.63235,21800000.0
2008-05-14 16:43:00,1.6323,1.63255,1.6323,1.6323,14600000.0
2008-05-14 16:44:00,1.6323,1.63235,1.632,1.6322,26700000.0
2008-05-14 16:45:00,1.63215,1.63235,1.63215,1.6323,4400000.0
2008-05-14 16:46:00,1.63235,1.63235,1.63215,1.6322,5400000.0
2008-05-14 16:47:00,1.6322,1.63265,1.63215,1.63245,36400000.0
2008-05-14 16:48:00,1.6325,1.63255,1.63235,1.6324,10700000.0
2008-05-14 16:49:00,1.63235,1.63235,1.6321,1.63225,27100000.0
2008-05-14 16:50:00,1.6323,1.63235,1.63215,1.63215,16700000.0
2008-05-14 16:51:00,1.63215,1.63225,1.63215,1.6322,5400000.0
2008-05-14 16:52:00,1.6322,1.6323,1.63215,1.6322,4400000.0
2008-05-14 16:53:00,1.63215,1.6323,1.632,1.6322,31200000.0
2008-05-14 16:54:00,1.63215,1.63215,1.6319,1.63195,13300000.0
2008-05-14 16:55:00,1.63195,1.632,1.6318,1.6319,6800000.0
2008-05-14 16:56:00,1.63185,1.6319,1.63155,1.63165,10100000.0
2008-05-14 16:57:00,1.63165,1.63175,1.63115,1.63135,27100000.0
2008-05-14 16:58:00,1.6314,1.63185,1.63135,1.6317,28000000.0
2008-05-14 16:59:00,1.6317,1.63235,1.6316,1.63215,54100000.0
2008-05-14 17:00:00,1.63225,1.63225,1.6319,1.632,30600000.0
2008-05-14 17:01:00,1.63195,1.63205,1.63195,1.632,21600000.0
2008-05-14 17:02:00,1.632,1.63255,1.632,1.6325,47000000.0
2008-05-14 17:03:00,1.63245,1.6325,1.63215,1.63225,16300000.0
2008-05-14 17:04:00,1.6322,1.6322,1.6321,1.63215,8700000.0
2008-05-14 17:05:00,1.63215,1.63215,1.6321,1.6321,1800000.0
2008-05-14 17:06:00,1.6321,1.63245,1.63205,1.63225,12800000.0
2008-05-14 17:07:00,1.6323,1.6325,1.63225,1.63245,4000000.0
2008-05-14 17:08:00,1.6325,1.63275,1.63245,1.63255,12700000.0
2008-05-14 17:09:00,1.6325,1.6327,1.6324,1.6326,21000000.0
2008-05-14 17:10:00,1.6326,1.6327,1.6324,1.63245,27100000.0
2008-05-14 17:11:00,1.6325,1.6327,1.63235,1.6324,26100000.0
2008-05-14 17:12:00,1.63255,1.6326,1.6324,1.6325,16400000.0
2008-05-14 17:13:00,1.6325,1.6327,1.63245,1.6325,24900000.0
2008-05-14 17:14:00,1.6325,1.6325,1.63245,1.6325,1800000.0
2008-05-14 17:15:00,1.6325,1.63255,1.63225,1.63255,15000000.0
2008-05-14 17:16:00,1.63255,1.63255,1.63235,1.6325,16700000.0
2008-05-14 17:17:00,1.63255,1.63255,1.63235,1.6325,17500000.0
2008-05-14 17:18:00,1.63245,1.63245,1.6323,1.63235,10900000.0
2008-05-14 17:19:00,1.63235,1.63235,1.63205,1.6321,15900000.0
2008-05-14 17:20:00,1.6321,1.63215,1.63195,1.63205,17600000.0
2008-05-14 17:21:00,1.6321,1.6321,1.632,1.63205,5500000.0
2008-05-14 17:22:00,1.63205,1.6321,1.6319,1.632,23400000.0
2008-05-14 17:23:00,1.63195,1.63195,1.63185,1.6319,6800000.0
2008-05-14 17:24:00,1.6319,1.63205,1.63185,1.63195,15500000.0
2008-05-14 17:25:00,1.63195,1.632,1.6316,1.63175,15000000.0
2008-05-14 17:26:00,1.6318,1.63185,1.6316,1.6317,15400000.0
2008-05-14 17:27:00,1.63175,1.63175,1.6315,1.63155,18500000.0
2008-05-14 17:28:00,1.63155,1.63185,1.63155,1.63185,22800000.0
2008-05-14 17:29:00,1.63195,1.63225,1.63195,1.63225,6400000.0
2008-05-14 17:30:00,1.6322,1.63235,1.6322,1.6323,3600000.0
2008-05-14 17:31:00,1.6323,1.63235,1.63225,1.63225,14600000.0
2008-05-14 17:32:00,1.63225,1.63225,1.63185,1.63185,18800000.0
2008-05-14 17:33:00,1.63185,1.6319,1.63175,1.63185,8500000.0
2008-05-14 17:34:00,1.63185,1.6323,1.63175,1.63225,23000000.0
2008-05-14 17:35:00,1.63235,1.6325,1.63225,1.6324,27700000.0
2008-05-14 17:36:00,1.6324,1.63245,1.6322,1.63235,15400000.0
2008-05-14 17:37:00,1.63235,1.6326,1.63235,1.6325,29600000.0
2008-05-14 17:38:00,1.63255,1.6327,1.6323,1.6324,18200000.0
2008-05-14 17:39:00,1.63235,1.6324,1.6323,1.6323,4800000.0
2008-05-14 17:40:00,1.6323,1.63245,1.6322,1.63245,6300000.0
2008-05-14 17:41:00,1.6324,1.63265,1.6324,1.6326,18000000.0
2008-05-14 17:42:00,1.63265,1.6328,1.63255,1.6326,24400000.0
2008-05-14 17:43:00,1.6326,1.6327,1.6326,1.6326,12200000.0
2008-05-14 17:44:00,1.63255,1.6327,1.6324,1.6327,16800000.0
2008-05-14 17:45:00,1.63265,1.63275,1.63265,1.6327,39400000.0
2008-05-14 17:46:00,1.63265,1.63275,1.63265,1.6327,10800000.0
2008-05-14 17:47:00,1.63265,1.63275,1.63265,1.63275,3600000.0
2008-05-14 17:48:00,1.6328,1.6328,1.6327,1.63275,8600000.0
2008-05-14 17:49:00,1.6328,1.63285,1.63265,1.6328,16500000.0
2008-05-14 17:50:00,1.6328,1.633,1.6328,1.6329,11600000.0
2008-05-14 17:51:00,1.63295,1.63295,1.63275,1.63285,19800000.0
2008-05-14 17:52:00,1.63285,1.63295,1.6328,1.63285,13300000.0
2008-05-14 17:53:00,1.63285,1.63295,1.6326,1.6329,34200000.0
2008-05-14 17:54:00,1.63295,1.63295,1.63275,1.6328,30900000.0
2008-05-14 17:55:00,1.63285,1.6329,1.6328,1.63285,18000000.0
2008-05-14 17:56:00,1.63285,1.63285,1.6328,1.6328,20500000.0
2008-05-14 17:57:00,1.6328,1.63295,1.6328,1.6329,13400000.0
2008-05-14 17:58:00,1.6329,1.63295,1.63265,1.6327,24100000.0
2008-05-14 17:59:00,1.63275,1.63315,1.63265,1.633,39500000.0
2008-05-14 18:00:00,1.633,1.63305,1.6328,1.63285,19400000.0
2008-05-14 18:01:00,1.63285,1.6329,1.6328,1.63285,3200000.0
2008-05-14 18:02:00,1.6328,1.63285,1.63275,1.63285,8100000.0
2008-05-14 18:03:00,1.6328,1.63285,1.6328,1.63285,1000000.0
2008-05-14 18:04:00,1.63275,1.63315,1.63275,1.6329,27900000.0
2008-05-14 18:05:00,1.6329,1.63335,1.6329,1.63335,16000000.0
2008-05-14 18:06:00,1.6333,1.6335,1.6332,1.6332,23400000.0
2008-05-14 18:07:00,1.63325,1.63325,1.6332,1.63325,2600000.0
2008-05-14 18:08:00,1.63325,1.63325,1.63315,1.6332,6300000.0
2008-05-14 18:09:00,1.6332,1.6332,1.63295,1.633,14100000.0
2008-05-14 18:10:00,1.63305,1.63305,1.63295,1.63295,4600000.0
2008-05-14 18:11:00,1.63285,1.63305,1.6328,1.63295,5700000.0
2008-05-14 18:12:00,1.63295,1.63295,1.63285,1.63295,3000000.0
2008-05-14 18:13:00,1.633,1.633,1.6326,1.6327,14500000.0
2008-05-14 18:14:00,1.63275,1.63275,1.6326,1.6327,11400000.0
2008-05-14 18:15:00,1.6327,1.63285,1.6327,1.6328,10700000.0
2008-05-14 18:16:00,1.6328,1.6329,1.63275,1.63285,7000000.0
2008-05-14 18:17:00,1.63285,1.63285,1.6326,1.6326,3200000.0
2008-05-14 18:18:00,1.63255,1.6327,1.6325,1.6327,15800000.0
2008-05-14 18:19:00,1.6326,1.6326,1.6325,1.63255,3600000.0
2008-05-14 18:20:00,1.63255,1.63255,1.6324,1.63245,8800000.0
2008-05-14 18:21:00,1.6324,1.6334,1.6324,1.63315,25800000.0
2008-05-14 18:22:00,1.6332,1.63335,1.6331,1.6331,13900000.0
2008-05-14 18:23:00,1.63305,1.63315,1.633,1.63315,6800000.0
2008-05-14 18:24:00,1.633,1.63305,1.63275,1.63285,6000000.0
2008-05-14 18:25:00,1.633,1.63325,1.63285,1.63315,17400000.0
2008-05-14 18:26:00,1.63315,1.63355,1.63315,1.6334,8800000.0
2008-05-14 18:27:00,1.63345,1.6336,1.63335,1.6336,14600000.0
2008-05-14 18:28:00,1.63365,1.63365,1.6335,1.6335,7000000.0
2008-05-14 18:29:00,1.63345,1.63345,1.6334,1.6334,3900000.0
2008-05-14 18:30:00,1.6334,1.63345,1.63325,1.63335,12300000.0
2008-05-14 18:31:00,1.63335,1.63365,1.63335,1.6334,15900000.0
2008-05-14 18:32:00,1.63335,1.6334,1.6332,1.6334,8600000.0
2008-05-14 18:33:00,1.6334,1.6334,1.63315,1.6332,10200000.0
2008-05-14 18:34:00,1.6332,1.6333,1.6332,1.6332,3600000.0
2008-05-14 18:35:00,1.6332,1.6332,1.63315,1.6332,3800000.0
2008-05-14 18:36:00,1.63315,1.6332,1.63315,1.6332,1600000.0
2008-05-14 18:37:00,1.6332,1.6332,1.63305,1.63305,3400000.0
2008-05-14 18:38:00,1.6331,1.6331,1.6329,1.63295,11400000.0
2008-05-14 18:39:00,1.6329,1.63325,1.6329,1.63315,10200000.0
2008-05-14 18:40:00,1.6332,1.6334,1.63315,1.6334,18400000.0
2008-05-14 18:41:00,1.63345,1.63345,1.63315,1.63315,7000000.0
2008-05-14 18:42:00,1.63315,1.63335,1.63315,1.63325,6600000.0
2008-05-14 18:43:00,1.63325,1.6333,1.63315,1.6332,5400000.0
2008-05-14 18:44:00,1.6332,1.6332,1.6331,1.63315,11700000.0
2008-05-14 18:45:00,1.63315,1.63315,1.63295,1.6331,6800000.0
2008-05-14 18:46:00,1.63305,1.6332,1.633,1.633,12400000.0
2008-05-14 18:47:00,1.63305,1.63315,1.63305,1.63305,3200000.0
2008-05-14 18:48:00,1.63305,1.63305,1.633,1.63305,1600000.0
2008-05-14 18:49:00,1.63305,1.63305,1.63265,1.6328,19000000.0
2008-05-14 18:50:00,1.63285,1.6329,1.63245,1.6325,28800000.0
2008-05-14 18:51:00,1.63255,1.63255,1.6325,1.63255,800000.0
2008-05-14 18:52:00,1.63245,1.63255,1.6324,1.63255,4400000.0
2008-05-14 18:53:00,1.6325,1.63255,1.6325,1.6325,600000.0
2008-05-14 18:54:00,1.63255,1.63275,1.63255,1.6326,4100000.0
2008-05-14 18:55:00,1.6326,1.6327,1.63255,1.6327,5700000.0
2008-05-14 18:56:00,1.63265,1.63265,1.63255,1.63265,14300000.0
2008-05-14 18:57:00,1.63265,1.6327,1.63255,1.63265,6500000.0
2008-05-14 18:58:00,1.6326,1.63265,1.6324,1.6325,7400000.0
2008-05-14 18:59:00,1.6325,1.63275,1.6325,1.6326,16400000.0
2008-05-14 19:00:00,1.63255,1.63275,1.6324,1.6326,13500000.0
2008-05-14 19:01:00,1.63265,1.63295,1.63265,1.63275,4500000.0
2008-05-14 19:02:00,1.6327,1.63275,1.6327,1.6327,1800000.0
2008-05-14 19:03:00,1.63265,1.63265,1.63255,1.63255,2500000.0
2008-05-14 19:04:00,1.63255,1.63255,1.63245,1.63245,1900000.0
2008-05-14 19:05:00,1.63245,1.6325,1.6324,1.63245,3800000.0
2008-05-14 19:06:00,1.6326,1.6327,1.6325,1.6325,10500000.0
2008-05-14 19:07:00,1.63245,1.6326,1.6324,1.6326,6800000.0
2008-05-14 19:08:00,1.63255,1.63265,1.6325,1.63255,2300000.0
2008-05-14 19:09:00,1.63255,1.63275,1.6325,1.63275,11300000.0
2008-05-14 19:10:00,1.63275,1.63275,1.63235,1.63235,7700000.0
2008-05-14 19:11:00,1.6324,1.63255,1.6324,1.63255,3600000.0
2008-05-14 19:12:00,1.63255,1.63265,1.63255,1.63265,2500000.0
2008-05-14 19:13:00,1.63275,1.6328,1.63265,1.63275,2400000.0
2008-05-14 19:14:00,1.63275,1.63285,1.6327,1.63275,5700000.0
2008-05-14 19:15:00,1.6327,1.6327,1.6325,1.6326,3900000.0
2008-05-14 19:16:00,1.6326,1.6326,1.6326,1.6326,400000.0
2008-05-14 19:17:00,1.63265,1.6327,1.6326,1.63265,2600000.0
2008-05-14 19:18:00,1.63265,1.6328,1.6326,1.6326,3100000.0
2008-05-14 19:19:00,1.6326,1.6326,1.63255,1.6326,2600000.0
2008-05-14 19:20:00,1.6326,1.63265,1.6326,1.63265,1000000.0
2008-05-14 19:21:00,1.63246,1.63259,1.63228,1.63246,14000000.0
2008-05-14 19:22:00,1.63224,1.63258,1.63224,1.63252,46960000.0
2008-05-14 19:23:00,1.6328,1.63295,1.63245,1.63255,7600000.0
2008-05-14 19:24:00,1.6326,1.6326,1.6326,1.6326,200000.0
2008-05-14 19:25:00,1.63275,1.6329,1.63275,1.6329,1800000.0
2008-05-14 19:26:00,1.63285,1.63305,1.63275,1.633,10200000.0
2008-05-14 19:27:00,1.633,1.633,1.63295,1.633,1200000.0
2008-05-14 19:28:00,1.63295,1.63295,1.63285,1.63285,11200000.0
2008-05-14 19:29:00,1.6328,1.63295,1.6328,1.63295,10900000.0
2008-05-14 19:30:00,1.6329,1.63305,1.6328,1.6328,18000000.0
2008-05-14 19:31:00,1.6328,1.63285,1.6328,1.6328,1200000.0
2008-05-14 19:32:00,1.6328,1.6328,1.6328,1.6328,200000.0
2008-05-14 19:33:00,1.63275,1.63275,1.63255,1.63255,4200000.0
2008-05-14 19:34:00,1.63255,1.6329,1.63255,1.63285,6400000.0
2008-05-14 19:35:00,1.63285,1.63335,1.63285,1.6333,25700000.0
2008-05-14 19:36:00,1.63325,1.6333,1.6329,1.63305,9400000.0
2008-05-14 19:37:00,1.6331,1.63315,1.63305,1.63305,3000000.0
2008-05-14 19:38:00,1.63305,1.6331,1.63295,1.63305,2200000.0
2008-05-14 19:39:00,1.63305,1.6331,1.63295,1.633,5200000.0
2008-05-14 19:40:00,1.63295,1.63295,1.63295,1.63295,200000.0
2008-05-14 19:41:00,1.63295,1.633,1.63285,1.633,2000000.0
2008-05-14 19:42:00,1.63295,1.63335,1.63285,1.6332,19400000.0
2008-05-14 19:43:00,1.6332,1.63325,1.63315,1.63315,12700000.0
2008-05-14 19:44:00,1.63315,1.63315,1.633,1.63305,8100000.0
2008-05-14 19:45:00,1.633,1.6332,1.6329,1.63315,8200000.0
2008-05-14 19:46:00,1.63315,1.6333,1.63305,1.63325,11900000.0
2008-05-14 19:47:00,1.63325,1.63325,1.6331,1.6331,6700000.0
2008-05-14 19:48:00,1.6331,1.63315,1.63305,1.6331,2400000.0
2008-05-14 19:49:00,1.63305,1.63305,1.63305,1.63305,200000.0
2008-05-14 19:50:00,1.6331,1.63325,1.63305,1.63325,5400000.0
2008-05-14 19:51:00,1.63325,1.6333,1.6331,1.63315,13500000.0
2008-05-14 19:52:00,1.6332,1.6332,1.63315,1.6332,2600000.0
2008-05-14 19:53:00,1.63325,1.63325,1.63315,1.6332,5400000.0
2008-05-14 19:54:00,1.63315,1.63325,1.63315,1.63315,12800000.0
2008-05-14 19:55:00,1.63315,1.63335,1.63315,1.63315,27400000.0
2008-05-14 19:56:00,1.63315,1.63325,1.63315,1.63325,1000000.0
2008-05-14 19:57:00,1.63325,1.63335,1.6332,1.6333,43100000.0
2008-05-14 19:58:00,1.6333,1.63335,1.63315,1.63325,83100000.0
2008-05-14 19:59:00,1.6332,1.6332,1.6331,1.6332,18700000.0
2008-05-14 20:00:00,1.63315,1.6332,1.63315,1.6332,5200000.0
2008-05-14 20:01:00,1.63325,1.6333,1.6331,1.6332,11700000.0
2008-05-14 20:02:00,1.6333,1.6333,1.6331,1.6332,19300000.0
2008-05-14 20:03:00,1.63315,1.6332,1.63315,1.63315,1400000.0
2008-05-14 20:04:00,1.63315,1.63325,1.6331,1.63315,3400000.0
2008-05-14 20:05:00,1.63315,1.63315,1.6331,1.6331,2400000.0
2008-05-14 20:06:00,1.6331,1.6331,1.6329,1.6331,19100000.0
2008-05-14 20:07:00,1.63315,1.6332,1.6331,1.63315,4000000.0
2008-05-14 20:08:00,1.63325,1.6333,1.6328,1.63295,32300000.0
2008-05-14 20:09:00,1.6329,1.63315,1.6329,1.63315,19700000.0
2008-05-14 20:10:00,1.6332,1.6332,1.63305,1.63305,2800000.0
2008-05-14 20:11:00,1.63305,1.63315,1.63295,1.63315,8900000.0
2008-05-14 20:12:00,1.63315,1.63315,1.633,1.633,6200000.0
2008-05-14 20:13:00,1.63295,1.63305,1.63295,1.63295,25100000.0
2008-05-14 20:14:00,1.63295,1.63335,1.63295,1.63315,28300000.0
2008-05-14 20:15:00,1.63305,1.63315,1.633,1.63315,11100000.0
2008-05-14 20:16:00,1.6331,1.63325,1.63305,1.63315,13900000.0
2008-05-14 20:17:00,1.63315,1.6333,1.633,1.633,9800000.0
2008-05-14 20:18:00,1.633,1.63315,1.633,1.63315,7600000.0
2008-05-14 20:19:00,1.63315,1.63315,1.633,1.633,1800000.0
2008-05-14 20:20:00,1.63295,1.633,1.6329,1.633,1200000.0
2008-05-14 20:21:00,1.633,1.63305,1.63295,1.63295,8900000.0
2008-05-14 20:22:00,1.633,1.63315,1.633,1.6331,5400000.0
2008-05-14 20:23:00,1.63315,1.63315,1.63305,1.63305,2600000.0
2008-05-14 20:24:00,1.63305,1.63305,1.633,1.63305,1400000.0
2008-05-14 20:25:00,1.63305,1.6331,1.6329,1.6331,18500000.0
2008-05-14 20:26:00,1.6331,1.63315,1.63295,1.63315,7500000.0
2008-05-14 20:27:00,1.63315,1.63315,1.6331,1.63315,1200000.0
2008-05-14 20:28:00,1.63315,1.63315,1.63315,1.63315,600000.0
2008-05-14 20:29:00,1.63315,1.63315,1.6331,1.6331,3700000.0
2008-05-14 20:30:00,1.6331,1.6331,1.6331,1.6331,600000.0
2008-05-14 20:31:00,1.6331,1.6333,1.633,1.6332,18500000.0
2008-05-14 20:32:00,1.6332,1.6333,1.6332,1.6333,6000000.0
2008-05-14 20:33:00,1.6333,1.63335,1.6332,1.63325,13000000.0
2008-05-14 20:34:00,1.6332,1.6334,1.6332,1.6334,10100000.0
2008-05-14 20:35:00,1.6334,1.6334,1.6333,1.63335,10200000.0
2008-05-14 20:36:00,1.6333,1.6333,1.63315,1.63325,13500000.0
2008-05-14 20:37:00,1.63325,1.63335,1.63325,1.63335,3200000.0
2008-05-14 20:38:00,1.6333,1.6333,1.6331,1.6332,7100000.0
2008-05-14 20:39:00,1.6332,1.6333,1.6332,1.6333,17300000.0
2008-05-14 20:40:00,1.6333,1.6333,1.6332,1.6333,18300000.0
2008-05-14 20:41:00,1.6332,1.6333,1.6332,1.6333,400000.0
2008-05-14 20:42:00,1.6333,1.6333,1.6333,1.6333,400000.0
2008-05-14 20:43:00,1.6333,1.6333,1.63325,1.6333,1400000.0
2008-05-14 20:44:00,1.6333,1.6333,1.6333,1.6333,800000.0
2008-05-14 20:45:00,1.6333,1.6333,1.6332,1.6332,7500000.0
2008-05-14 20:46:00,1.63325,1.63325,1.6332,1.6332,600000.0
2008-05-14 20:47:00,1.6328,1.63306,1.63269,1.63293,396900000.0
2008-05-14 20:48:00,1.6332,1.6333,1.6332,1.6333,3000000.0
2008-05-14 20:49:00,1.6333,1.6333,1.6333,1.6333,200000.0
2008-05-14 20:50:00,1.6333,1.6333,1.6333,1.6333,400000.0
2008-05-14 20:51:00,1.63335,1.63335,1.6333,1.6333,6700000.0
2008-05-14 20:52:00,1.63335,1.63345,1.6333,1.63345,16800000.0
2008-05-14 20:53:00,1.6334,1.6334,1.6334,1.6334,400000.0
2008-05-14 20:54:00,1.6334,1.63345,1.63335,1.6334,7500000.0
2008-05-14 20:55:00,1.6334,1.6334,1.63315,1.63315,9600000.0
2008-05-14 20:56:00,1.6331,1.6331,1.6327,1.6327,23700000.0
2008-05-14 20:57:00,1.63275,1.6334,1.63265,1.63335,46700000.0
2008-05-14 20:58:00,1.6334,1.63345,1.6332,1.6332,13400000.0
2008-05-14 20:59:00,1.63315,1.6333,1.63305,1.6333,11100000.0
2008-05-14 21:00:00,1.6333,1.63335,1.6332,1.6332,4300000.0
2008-05-14 21:01:00,1.63315,1.63315,1.63295,1.63295,4700000.0
2008-05-14 21:02:00,1.633,1.6331,1.633,1.63305,4000000.0
2008-05-14 21:03:00,1.63305,1.6332,1.63295,1.63315,4200000.0
2008-05-14 21:04:00,1.6332,1.63325,1.63315,1.63315,1000000.0
2008-05-14 21:05:00,1.63315,1.63315,1.63315,1.63315,400000.0
2008-05-14 21:06:00,1.63315,1.63315,1.63315,1.63315,400000.0
2008-05-14 21:07:00,1.6332,1.6332,1.63305,1.63315,11500000.0
2008-05-14 21:08:00,1.63269,1.63316,1.63269,1.6329,1447899993.0
2008-05-14 21:09:00,1.6331,1.6332,1.63305,1.63315,6400000.0
2008-05-14 21:10:00,1.63315,1.63315,1.63295,1.633,5700000.0
2008-05-14 21:11:00,1.633,1.633,1.63285,1.63285,1200000.0
2008-05-14 21:12:00,1.6329,1.6329,1.63285,1.63285,1400000.0
2008-05-14 21:13:00,1.6328,1.6328,1.6328,1.6328,200000.0
2008-05-14 21:14:00,1.63245,1.63279,1.63234,1.63245,396999997.0
2008-05-14 21:15:00,1.63285,1.633,1.63285,1.633,1600000.0
2008-05-14 21:16:00,1.63295,1.63295,1.6328,1.63285,3400000.0
2008-05-14 21:17:00,1.6328,1.6329,1.6328,1.6329,4800000.0
2008-05-14 21:18:00,1.63285,1.633,1.63285,1.63295,3200000.0
2008-05-14 21:19:00,1.6329,1.6329,1.6329,1.6329,5800000.0
2008-05-14 21:20:00,1.6329,1.633,1.6329,1.633,6600000.0
2008-05-14 21:21:00,1.63305,1.63315,1.63305,1.6331,3900000.0
2008-05-14 21:22:00,1.63305,1.6331,1.6329,1.6329,3600000.0
2008-05-14 21:23:00,1.63295,1.63295,1.6329,1.6329,1600000.0
2008-05-14 21:24:00,1.633,1.63305,1.63265,1.63265,10700000.0
2008-05-14 21:25:00,1.6326,1.6327,1.6325,1.63265,2200000.0
2008-05-14 21:26:00,1.6326,1.6327,1.6324,1.6327,41900000.0
2008-05-14 21:27:00,1.63265,1.63265,1.63245,1.63255,20200000.0
2008-05-14 21:28:00,1.63255,1.63255,1.6325,1.63255,1200000.0
2008-05-14 21:29:00,1.6326,1.63275,1.6326,1.6327,6200000.0
2008-05-14 21:30:00,1.63265,1.6327,1.6326,1.6327,2500000.0
2008-05-14 21:31:00,1.6327,1.6329,1.63265,1.6329,22200000.0
2008-05-14 21:32:00,1.6329,1.6329,1.63265,1.6327,4300000.0
2008-05-14 21:33:00,1.6326,1.6327,1.6326,1.6326,9100000.0
2008-05-14 21:34:00,1.6326,1.63285,1.6325,1.63275,9800000.0
2008-05-14 21:35:00,1.6327,1.6327,1.63265,1.63265,600000.0
2008-05-14 21:36:00,1.6326,1.6328,1.6326,1.63265,7900000.0
2008-05-14 21:37:00,1.63265,1.63265,1.6323,1.6323,9600000.0
2008-05-14 21:38:00,1.63225,1.63225,1.6322,1.6322,1400000.0
2008-05-14 21:39:00,1.6322,1.63245,1.63205,1.63215,19500000.0
2008-05-14 21:40:00,1.6321,1.6323,1.63205,1.6323,3600000.0
2008-05-14 21:41:00,1.6323,1.6325,1.6323,1.6324,5100000.0
2008-05-14 21:42:00,1.6323,1.63245,1.6323,1.6323,4700000.0
2008-05-14 21:43:00,1.6323,1.63245,1.63215,1.6322,4800000.0
2008-05-14 21:44:00,1.6322,1.6322,1.63185,1.6319,9000000.0
2008-05-14 21:45:00,1.6321,1.6321,1.6317,1.6318,4100000.0
2008-05-14 21:46:00,1.63185,1.6319,1.63175,1.6319,2800000.0
2008-05-14 21:47:00,1.6319,1.6319,1.63165,1.63165,4400000.0
2008-05-14 21:48:00,1.63165,1.63185,1.63165,1.63175,8400000.0
2008-05-14 21:49:00,1.63185,1.6322,1.6312,1.63125,30500000.0
2008-05-14 21:50:00,1.63125,1.6315,1.6312,1.6314,15500000.0
2008-05-14 21:51:00,1.63135,1.6314,1.63125,1.6314,8600000.0
2008-05-14 21:52:00,1.63145,1.6315,1.6314,1.6314,1400000.0
2008-05-14 21:53:00,1.6314,1.63155,1.6313,1.6315,18700000.0
2008-05-14 21:54:00,1.63155,1.63155,1.63145,1.6315,1400000.0
2008-05-14 21:55:00,1.6315,1.6315,1.6313,1.63145,28100001.0
2008-05-14 21:56:00,1.63145,1.63145,1.6312,1.63125,23000000.0
2008-05-14 21:57:00,1.63125,1.63135,1.63125,1.63125,4600000.0
2008-05-14 21:58:00,1.6313,1.6315,1.63125,1.6315,7600000.0
2008-05-14 21:59:00,1.6315,1.6316,1.63145,1.63155,5000000.0
2008-05-14 22:00:00,1.63155,1.63155,1.6315,1.6315,1400000.0
2008-05-14 22:01:00,1.63145,1.63155,1.63145,1.63155,1400000.0
2008-05-14 22:02:00,1.6315,1.63155,1.6315,1.6315,2500000.0
2008-05-14 22:03:00,1.6315,1.6315,1.6315,1.6315,200000.0
2008-05-14 22:04:00,1.63145,1.6315,1.63145,1.6315,400000.0
2008-05-14 22:05:00,1.63145,1.6315,1.63145,1.6315,400000.0
2008-05-14 22:06:00,1.63155,1.6316,1.6315,1.6316,2400000.0
2008-05-14 22:07:00,1.6316,1.6317,1.6316,1.6317,3800000.0
2008-05-14 22:08:00,1.6317,1.63175,1.63125,1.6314,17700000.0
2008-05-14 22:09:00,1.63135,1.6314,1.6313,1.6313,6200000.0
2008-05-14 22:10:00,1.6314,1.63155,1.6314,1.63155,800000.0
2008-05-14 22:11:00,1.6315,1.6315,1.63145,1.63145,400000.0
2008-05-14 22:12:00,1.6314,1.6314,1.6314,1.6314,600000.0
2008-05-14 22:13:00,1.63119,1.63119,1.63091,1.63117,184999997.0
2008-05-14 22:14:00,1.63098,1.63113,1.6309,1.63095,269819997.0
2008-05-14 22:15:00,1.63135,1.6314,1.63135,1.63135,4200000.0
2008-05-14 22:16:00,1.6313,1.6313,1.6313,1.6313,200000.0
2008-05-14 22:17:00,1.6314,1.63155,1.6314,1.6315,2200000.0
2008-05-14 22:18:00,1.63155,1.63155,1.6314,1.63145,6400000.0
2008-05-14 22:19:00,1.6314,1.63145,1.6314,1.63145,600000.0
2008-05-14 22:20:00,1.63145,1.63155,1.63145,1.63145,1800000.0
2008-05-14 22:21:00,1.63145,1.63145,1.63145,1.63145,600000.0
2008-05-14 22:22:00,1.6315,1.6315,1.63145,1.63145,1000000.0
2008-05-14 22:23:00,1.63145,1.63145,1.63145,1.63145,400000.0
2008-05-14 22:24:00,1.63111,1.63139,1.6307,1.6311,737000002.0
2008-05-14 22:25:00,1.6313,1.63145,1.6313,1.63145,2800000.0
2008-05-14 22:26:00,1.6309,1.63125,1.6309,1.63122,293500000.0
2008-05-14 22:27:00,1.63114,1.63119,1.63091,1.63093,798099996.0
2008-05-14 22:28:00,1.631,1.63131,1.63096,1.63131,895699998.0
2008-05-14 22:29:00,1.6316,1.6316,1.6316,1.6316,400000.0
2008-05-14 22:30:00,1.6316,1.6318,1.63155,1.6318,4300000.0
2008-05-14 22:31:00,1.6318,1.6318,1.63175,1.63175,1300000.0
2008-05-14 22:32:00,1.6317,1.6317,1.63165,1.63165,400000.0
2008-05-14 22:33:00,1.6316,1.6316,1.6314,1.6316,6500000.0
2008-05-14 22:34:00,1.6317,1.6318,1.63155,1.63155,6600000.0
2008-05-14 22:35:00,1.63155,1.6318,1.6315,1.6315,5600000.0
2008-05-14 22:36:00,1.63155,1.6316,1.6315,1.63155,1000000.0
2008-05-14 22:37:00,1.6316,1.63185,1.63155,1.63155,8900000.0
2008-05-14 22:38:00,1.63165,1.63165,1.6316,1.6316,600000.0
2008-05-14 22:39:00,1.63165,1.6318,1.6316,1.6316,10100000.0
2008-05-14 22:40:00,1.63165,1.63165,1.6316,1.63165,1800000.0
2008-05-14 22:41:00,1.6316,1.63165,1.6316,1.63165,8700000.0
2008-05-14 22:42:00,1.63145,1.63145,1.63117,1.63145,935799994.0
2008-05-14 22:43:00,1.6316,1.63165,1.6314,1.63165,5100000.0
2008-05-14 22:44:00,1.63155,1.63175,1.6315,1.6317,59700000.0
2008-05-14 22:45:00,1.63175,1.63175,1.6314,1.6316,14200000.0
2008-05-14 22:46:00,1.63165,1.63185,1.6316,1.6316,25700000.0
2008-05-14 22:47:00,1.6316,1.6319,1.6316,1.6319,6600000.0
2008-05-14 22:48:00,1.63185,1.6322,1.6318,1.6322,2000000.0
2008-05-14 22:49:00,1.63225,1.63225,1.6319,1.6319,5700000.0
2008-05-14 22:50:00,1.63195,1.6321,1.6319,1.63205,2900000.0
2008-05-14 22:51:00,1.632,1.63205,1.6319,1.63195,3300000.0
2008-05-14 22:52:00,1.6319,1.63195,1.6319,1.63195,1700000.0
2008-05-14 22:53:00,1.632,1.63205,1.63185,1.63185,3000000.0
2008-05-14 22:54:00,1.6319,1.63205,1.6318,1.6318,3400000.0
2008-05-14 22:55:00,1.6318,1.6319,1.6318,1.63185,1300000.0
2008-05-14 22:56:00,1.63185,1.63185,1.63185,1.63185,2200000.0
2008-05-14 22:57:00,1.63185,1.63185,1.63175,1.63175,600000.0
2008-05-14 22:58:00,1.63175,1.63175,1.6317,1.6317,1400000.0
2008-05-14 22:59:00,1.6317,1.6318,1.6317,1.63175,18000000.0
2008-05-14 23:00:00,1.6315,1.63175,1.6315,1.63165,57600000.0
2008-05-14 23:01:00,1.63165,1.63165,1.6315,1.6315,23999999.0
2008-05-14 23:02:00,1.6315,1.6315,1.6314,1.6315,276499998.0
2008-05-14 23:03:00,1.6315,1.6316,1.6315,1.6316,96400001.0
2008-05-14 23:04:00,1.6316,1.6317,1.6315,1.6317,91800000.0
2008-05-14 23:05:00,1.6317,1.6318,1.6317,1.6317,97300001.0
2008-05-14 23:06:00,1.6317,1.6317,1.6315,1.6315,215900000.0
2008-05-14 23:07:00,1.6316,1.6316,1.6315,1.6315,57699999.0
2008-05-14 23:08:00,1.6316,1.6317,1.6315,1.6315,345099999.0
2008-05-14 23:09:00,1.6315,1.6316,1.6315,1.6316,41200000.0
2008-05-14 23:10:00,1.6316,1.6318,1.6316,1.6318,143700000.0
2008-05-14 23:11:00,1.6318,1.6318,1.6315,1.6316,117099999.0
2008-05-14 23:12:00,1.6316,1.6316,1.63155,1.6316,16200000.0
2008-05-14 23:13:00,1.6316,1.6316,1.6315,1.6315,132900001.0
2008-05-14 23:14:00,1.6316,1.6316,1.6316,1.6316,16600000.0
2008-05-14 23:15:00,1.6316,1.6316,1.6316,1.6316,11500000.0
2008-05-14 23:16:00,1.6316,1.6316,1.6316,1.6316,14700000.0
2008-05-14 23:17:00,1.6316,1.6317,1.63155,1.6317,39300000.0
2008-05-14 23:18:00,1.6317,1.6317,1.6317,1.6317,43800000.0
2008-05-14 23:19:00,1.6317,1.6317,1.6317,1.6317,21200000.0
2008-05-14 23:20:00,1.6317,1.6317,1.6317,1.6317,8800000.0
2008-05-14 23:21:00,1.63124,1.6314,1.63108,1.63131,159000003.0
2008-05-14 23:22:00,1.6312,1.63137,1.63096,1.63097,793700006.0
2008-05-14 23:23:00,1.6317,1.6319,1.6317,1.6317,32300000.0
2008-05-14 23:24:00,1.6317,1.6317,1.6317,1.6317,72200003.0
2008-05-14 23:25:00,1.6317,1.6317,1.6317,1.6317,66000002.0
2008-05-14 23:26:00,1.6317,1.632,1.6317,1.6319,108100001.0
2008-05-14 23:27:00,1.6319,1.632,1.63145,1.6318,106699998.0
2008-05-14 23:28:00,1.6318,1.6318,1.6318,1.6318,173300004.0
2008-05-14 23:29:00,1.6318,1.6318,1.63145,1.6318,53300000.0
2008-05-14 23:30:00,1.63152,1.63171,1.63136,1.63159,840699993.0
2008-05-14 23:31:00,1.63165,1.63176,1.63163,1.63163,352699995.0
2008-05-14 23:32:00,1.6319,1.632,1.6319,1.632,36600000.0
2008-05-14 23:33:00,1.632,1.632,1.632,1.632,9600000.0
2008-05-14 23:34:00,1.632,1.632,1.632,1.632,14400000.0
2008-05-14 23:35:00,1.6317,1.6319,1.63148,1.63182,727900002.0
2008-05-14 23:36:00,1.632,1.632,1.6318,1.6318,37900000.0
2008-05-14 23:37:00,1.6318,1.632,1.6318,1.632,53700000.0
2008-05-14 23:38:00,1.632,1.632,1.632,1.632,12000000.0
2008-05-14 23:39:00,1.63175,1.63191,1.63166,1.63188,253400001.0
2008-05-14 23:40:00,1.632,1.632,1.632,1.632,76799996.0
2008-05-14 23:41:00,1.632,1.632,1.632,1.632,33599998.0
2008-05-14 23:42:00,1.63169,1.63206,1.63169,1.63206,208000000.0
2008-05-14 23:43:00,1.6323,1.6323,1.6323,1.6323,9000000.0
2008-05-14 23:44:00,1.6323,1.6323,1.632,1.632,123400001.0
2008-05-14 23:45:00,1.6323,1.6326,1.632,1.6326,847799986.0
2008-05-14 23:46:00,1.6325,1.6326,1.6325,1.6326,333000003.0
2008-05-14 23:47:00,1.6326,1.6326,1.6326,1.6326,18000000.0
2008-05-14 23:48:00,1.63235,1.63268,1.63235,1.63258,33399999.0
2008-05-14 23:49:00,1.6327,1.6327,1.632,1.6323,331700008.0
2008-05-14 23:50:00,1.6323,1.6323,1.6318,1.6318,211099998.0
2008-05-14 23:51:00,1.6317,1.6318,1.6313,1.6318,199899997.0
2008-05-14 23:52:00,1.6318,1.6318,1.631,1.6316,420599995.0
2008-05-14 23:53:00,1.6316,1.6318,1.6315,1.6316,512600006.0
2008-05-14 23:54:00,1.6316,1.6321,1.6316,1.6321,454400007.0
2008-05-14 23:55:00,1.6321,1.6321,1.6321,1.6321,165199999.0
2008-05-14 23:56:00,1.6321,1.6321,1.6321,1.6321,24000000.0
2008-05-14 23:57:00,1.6321,1.6321,1.6321,1.6321,19200000.0
2008-05-14 23:58:00,1.6321,1.6321,1.6321,1.6321,19200000.0
2008-05-14 23:59:00,1.6321,1.6321,1.6321,1.6321,52000000.0
2008-05-15 00:00:00,1.6321,1.6321,1.6321,1.6321,31000000.0
2008-05-15 00:01:00,1.6321,1.6321,1.6321,1.6321,73200000.0
2008-05-15 00:02:00,1.6321,1.6321,1.6316,1.6318,294099999.0
2008-05-15 00:03:00,1.6318,1.6319,1.6318,1.6319,28100000.0
2008-05-15 00:04:00,1.6319,1.6319,1.6314,1.6318,241999998.0
2008-05-15 00:05:00,1.6318,1.6318,1.6316,1.6318,157800001.0
2008-05-15 00:06:00,1.6318,1.6318,1.6317,1.6317,170099999.0
2008-05-15 00:07:00,1.6317,1.6317,1.6317,1.6317,92400000.0
2008-05-15 00:08:00,1.63131,1.63177,1.63131,1.63176,224280000.0
2008-05-15 00:09:00,1.63152,1.63163,1.63128,1.63144,108199999.0
2008-05-15 00:10:00,1.6317,1.6317,1.6315,1.6316,43200001.0
2008-05-15 00:11:00,1.63137,1.63147,1.63104,1.63134,229500009.0
2008-05-15 00:12:00,1.6316,1.6316,1.6315,1.6316,139100001.0
2008-05-15 00:13:00,1.6316,1.6316,1.6316,1.6316,45600000.0
2008-05-15 00:14:00,1.6317,1.6317,1.6316,1.6316,174400005.0
2008-05-15 00:15:00,1.6316,1.6316,1.6316,1.6316,4800000.0
2008-05-15 00:16:00,1.6316,1.6316,1.6316,1.6316,93599995.0
2008-05-15 00:17:00,1.6316,1.6316,1.6316,1.6316,4800000.0
2008-05-15 00:18:00,1.63115,1.63154,1.63111,1.63154,77000000.0
2008-05-15 00:19:00,1.6315,1.63153,1.63137,1.63137,291300001.0
2008-05-15 00:20:00,1.6313,1.63163,1.6313,1.63137,575900006.0
2008-05-15 00:21:00,1.6316,1.6316,1.6316,1.6316,2400000.0
2008-05-15 00:22:00,1.6315,1.6315,1.6315,1.6315,500000.0
2008-05-15 00:23:00,1.6315,1.6315,1.6314,1.6315,2800000.0
2008-05-15 00:24:00,1.6315,1.6316,1.6314,1.6316,4700000.0
2008-05-15 00:25:00,1.6316,1.6316,1.6316,1.6316,2400000.0
2008-05-15 00:26:00,1.63121,1.63147,1.63121,1.63135,834700000.0
2008-05-15 00:27:00,1.63138,1.63143,1.63137,1.6314,320300002.0
2008-05-15 00:28:00,1.6317,1.63175,1.6317,1.63175,22200000.0
2008-05-15 00:29:00,1.6318,1.6318,1.6318,1.6318,153599999.0
2008-05-15 00:30:00,1.6318,1.6319,1.6318,1.6319,40000000.0
2008-05-15 00:31:00,1.6319,1.63205,1.6318,1.6318,156900003.0
2008-05-15 00:32:00,1.63134,1.63177,1.63134,1.63153,530499999.0
2008-05-15 00:33:00,1.6318,1.6318,1.63175,1.63175,12000000.0
2008-05-15 00:34:00,1.63175,1.63175,1.63175,1.63175,2400000.0
2008-05-15 00:35:00,1.6318,1.6318,1.63175,1.63175,88799997.0
2008-05-15 00:36:00,1.63175,1.63175,1.63175,1.63175,2400000.0
2008-05-15 00:37:00,1.6317,1.6317,1.6316,1.6316,9600000.0
2008-05-15 00:38:00,1.6316,1.6316,1.6316,1.6316,7200000.0
2008-05-15 00:39:00,1.63145,1.63166,1.63134,1.63145,938400008.0
2008-05-15 00:40:00,1.63117,1.63145,1.63114,1.63143,408900000.0
2008-05-15 00:41:00,1.63138,1.63153,1.63131,1.63143,568800000.0
2008-05-15 00:42:00,1.6316,1.6316,1.6316,1.6316,14400000.0
2008-05-15 00:43:00,1.63133,1.63151,1.6312,1.6315,520499996.0
2008-05-15 00:44:00,1.63139,1.63157,1.63139,1.63147,198399997.0
2008-05-15 00:45:00,1.6316,1.6316,1.6316,1.6316,12000000.0
2008-05-15 00:46:00,1.6315,1.6317,1.6314,1.6315,76800000.0
2008-05-15 00:47:00,1.6315,1.6315,1.6315,1.6315,4800000.0
2008-05-15 00:48:00,1.6315,1.6315,1.6315,1.6315,14400000.0
2008-05-15 00:49:00,1.6315,1.6316,1.6315,1.6316,26400000.0
2008-05-15 00:50:00,1.6316,1.6316,1.6315,1.6315,36000000.0
2008-05-15 00:51:00,1.6315,1.6316,1.6315,1.6316,165600001.0
2008-05-15 00:52:00,1.6316,1.6316,1.6316,1.6316,283200011.0
2008-05-15 00:53:00,1.6316,1.6317,1.6316,1.6316,199200010.0
2008-05-15 00:54:00,1.6316,1.6316,1.6316,1.6316,19200001.0
2008-05-15 00:55:00,1.63178,1.6318,1.63132,1.6318,294700002.0
2008-05-15 00:56:00,1.63135,1.63167,1.63135,1.63138,387800003.0
2008-05-15 00:57:00,1.63178,1.63178,1.63127,1.63137,186000000.0
2008-05-15 00:58:00,1.6316,1.63165,1.6316,1.6316,40800002.0
2008-05-15 00:59:00,1.63155,1.63164,1.63136,1.63147,858499992.0
2008-05-15 01:00:00,1.6316,1.6316,1.6315,1.6315,142700001.0
2008-05-15 01:01:00,1.6315,1.6315,1.6315,1.6315,40800000.0
2008-05-15 01:02:00,1.6315,1.6315,1.63135,1.6314,89800000.0
2008-05-15 01:03:00,1.6314,1.6315,1.6314,1.6314,148600000.0
2008-05-15 01:04:00,1.6314,1.6314,1.631,1.6312,143600000.0
2008-05-15 01:05:00,1.6312,1.6314,1.6312,1.6314,161199997.0
2008-05-15 01:06:00,1.6314,1.6314,1.6312,1.6312,28799999.0
2008-05-15 01:07:00,1.6312,1.6312,1.6312,1.6312,160799993.0
2008-05-15 01:08:00,1.63099,1.63103,1.63075,1.63087,89200000.0
2008-05-15 01:09:00,1.6312,1.6314,1.6312,1.63135,135199999.0
2008-05-15 01:10:00,1.63135,1.6314,1.63135,1.63135,7200000.0
2008-05-15 01:11:00,1.63114,1.63117,1.63088,1.63106,567600002.0
2008-05-15 01:12:00,1.63084,1.63114,1.63082,1.63099,607380001.0
2008-05-15 01:13:00,1.63091,1.63108,1.63084,1.63101,1046879999.0
2008-05-15 01:14:00,1.63098,1.63116,1.63077,1.63109,1703980000.0
2008-05-15 01:15:00,1.6313,1.6313,1.6313,1.6313,12000000.0
2008-05-15 01:16:00,1.6313,1.63135,1.6313,1.63135,125200000.0
2008-05-15 01:17:00,1.63135,1.63145,1.63135,1.6314,75400000.0
2008-05-15 01:18:00,1.6314,1.6314,1.6314,1.6314,36400000.0
2008-05-15 01:19:00,1.6314,1.63145,1.6314,1.6314,81200000.0
2008-05-15 01:20:00,1.63145,1.6315,1.63145,1.6315,110399997.0
2008-05-15 01:21:00,1.6315,1.6317,1.6315,1.6315,327999997.0
2008-05-15 01:22:00,1.6315,1.63165,1.6315,1.6315,272999998.0
2008-05-15 01:23:00,1.6315,1.6315,1.6315,1.6315,2400000.0
2008-05-15 01:24:00,1.6315,1.6318,1.6315,1.63155,107199999.0
2008-05-15 01:25:00,1.6316,1.6318,1.63155,1.63155,26600000.0
2008-05-15 01:26:00,1.63155,1.6318,1.63155,1.6316,92399998.0
2008-05-15 01:27:00,1.63172,1.63172,1.63142,1.63148,463499999.0
2008-05-15 01:28:00,1.6317,1.6318,1.6316,1.6316,83600002.0
2008-05-15 01:29:00,1.63134,1.63175,1.63134,1.63148,243600005.0
2008-05-15 01:30:00,1.6317,1.6318,1.6316,1.6317,173000000.0
2008-05-15 01:31:00,1.63175,1.6318,1.63175,1.6318,26400000.0
2008-05-15 01:32:00,1.6318,1.6318,1.6318,1.6318,24000000.0
2008-05-15 01:33:00,1.6318,1.6318,1.6317,1.6317,244999999.0
2008-05-15 01:34:00,1.6317,1.6317,1.63165,1.63165,31200000.0
2008-05-15 01:35:00,1.6317,1.6317,1.6314,1.6314,182399999.0
2008-05-15 01:36:00,1.6314,1.6315,1.6314,1.6315,282600004.0
2008-05-15 01:37:00,1.6315,1.6315,1.63135,1.63135,393199993.0
2008-05-15 01:38:00,1.63135,1.6315,1.63135,1.6314,298400004.0
2008-05-15 01:39:00,1.6314,1.6314,1.6314,1.6314,4800000.0
2008-05-15 01:40:00,1.6313,1.6315,1.6313,1.6314,166000001.0
2008-05-15 01:41:00,1.6314,1.6318,1.6313,1.6318,153600002.0
2008-05-15 01:42:00,1.6318,1.6318,1.63145,1.6315,312800010.0
2008-05-15 01:43:00,1.6315,1.6315,1.6313,1.6313,170000003.0
2008-05-15 01:44:00,1.6313,1.6313,1.6313,1.6313,86000005.0
2008-05-15 01:45:00,1.63136,1.6314,1.63104,1.63118,169200000.0
2008-05-15 01:46:00,1.6313,1.6314,1.6313,1.6314,77000003.0
2008-05-15 01:47:00,1.63102,1.6313,1.63089,1.6313,201599998.0
2008-05-15 01:48:00,1.63088,1.63121,1.63079,1.63103,910499996.0
2008-05-15 01:49:00,1.6315,1.6316,1.6315,1.6316,7500000.0
2008-05-15 01:50:00,1.6314,1.6315,1.6314,1.6314,21900000.0
2008-05-15 01:51:00,1.63127,1.63134,1.63104,1.6313,329900000.0
2008-05-15 01:52:00,1.6314,1.63155,1.6314,1.6314,174700001.0
2008-05-15 01:53:00,1.6314,1.6314,1.6314,1.6314,7600000.0
2008-05-15 01:54:00,1.63113,1.63141,1.63108,1.63128,695199988.0
2008-05-15 01:55:00,1.63145,1.63175,1.63145,1.6316,326200003.0
2008-05-15 01:56:00,1.6316,1.6316,1.6314,1.6314,1282800008.0
2008-05-15 01:57:00,1.6314,1.6314,1.6314,1.6314,251200000.0
2008-05-15 01:58:00,1.6314,1.6316,1.6314,1.6316,147200001.0
2008-05-15 01:59:00,1.6316,1.6318,1.6316,1.6318,370000002.0
2008-05-15 02:00:00,1.63195,1.63195,1.6314,1.6314,184399999.0
2008-05-15 02:01:00,1.6314,1.6314,1.631,1.631,283300004.0
2008-05-15 02:02:00,1.631,1.63125,1.631,1.63125,412000006.0
2008-05-15 02:03:00,1.63125,1.63125,1.631,1.63125,37200000.0
2008-05-15 02:04:00,1.63125,1.63125,1.63125,1.63125,4800000.0
2008-05-15 02:05:00,1.63125,1.63125,1.6309,1.631,322900000.0
2008-05-15 02:06:00,1.631,1.631,1.6308,1.6309,480725005.0
2008-05-15 02:07:00,1.6309,1.631,1.6309,1.631,319500000.0
2008-05-15 02:08:00,1.631,1.631,1.631,1.631,283000000.0
2008-05-15 02:09:00,1.631,1.631,1.6309,1.631,193500000.0
2008-05-15 02:10:00,1.631,1.631,1.6308,1.6308,132300000.0
2008-05-15 02:11:00,1.6309,1.631,1.6308,1.6308,291349999.0
2008-05-15 02:12:00,1.6308,1.6311,1.6308,1.6309,138625001.0
2008-05-15 02:13:00,1.6309,1.6309,1.6309,1.6309,66725000.0
2008-05-15 02:14:00,1.631,1.631,1.6309,1.63095,439250001.0
2008-05-15 02:15:00,1.63095,1.63095,1.6309,1.6309,434150012.0
2008-05-15 02:16:00,1.6309,1.6309,1.6308,1.6308,617250001.0
2008-05-15 02:17:00,1.6308,1.6308,1.6308,1.6308,209850000.0
2008-05-15 02:18:00,1.6308,1.631,1.6308,1.6309,184100004.0
2008-05-15 02:19:00,1.631,1.6311,1.63085,1.631,466100005.0
2008-05-15 02:20:00,1.631,1.631,1.631,1.631,197800000.0
2008-05-15 02:21:00,1.631,1.631,1.631,1.631,84800000.0
2008-05-15 02:22:00,1.631,1.631,1.631,1.631,249600000.0
2008-05-15 02:23:00,1.631,1.631,1.63085,1.63085,138400000.0
2008-05-15 02:24:00,1.63085,1.63085,1.6308,1.6308,101850000.0
2008-05-15 02:25:00,1.6308,1.631,1.6308,1.6308,259450006.0
2008-05-15 02:26:00,1.6308,1.6308,1.6308,1.6308,66300000.0
2008-05-15 02:27:00,1.6308,1.6309,1.6308,1.6308,83250002.0
2008-05-15 02:28:00,1.6308,1.6309,1.6308,1.6308,201750004.0
2008-05-15 02:29:00,1.6308,1.631,1.6308,1.6309,427850001.0
2008-05-15 02:30:00,1.6309,1.631,1.6309,1.631,100550000.0
2008-05-15 02:31:00,1.631,1.631,1.631,1.631,94000000.0
2008-05-15 02:32:00,1.631,1.631,1.631,1.631,27200000.0
2008-05-15 02:33:00,1.631,1.631,1.631,1.631,122000000.0
2008-05-15 02:34:00,1.631,1.631,1.631,1.631,115000000.0
2008-05-15 02:35:00,1.631,1.6311,1.631,1.631,366550000.0
2008-05-15 02:36:00,1.631,1.631,1.631,1.631,97600000.0
2008-05-15 02:37:00,1.631,1.631,1.631,1.631,222200000.0
2008-05-15 02:38:00,1.631,1.631,1.631,1.631,146800000.0
2008-05-15 02:39:00,1.631,1.631,1.631,1.631,203800000.0
2008-05-15 02:40:00,1.631,1.631,1.631,1.631,108600000.0
2008-05-15 02:41:00,1.631,1.631,1.631,1.631,108600000.0
2008-05-15 02:42:00,1.631,1.6311,1.631,1.631,221950000.0
2008-05-15 02:43:00,1.6311,1.6312,1.6311,1.6311,142900000.0
2008-05-15 02:44:00,1.6311,1.6312,1.6311,1.6311,364300001.0
2008-05-15 02:45:00,1.6311,1.6314,1.6311,1.6312,360700008.0
2008-05-15 02:46:00,1.6312,1.6312,1.6312,1.6312,234400004.0
2008-05-15 02:47:00,1.6312,1.6314,1.6312,1.6312,250800002.0
2008-05-15 02:48:00,1.6312,1.6313,1.6312,1.6312,249550000.0
2008-05-15 02:49:00,1.6313,1.6313,1.631,1.631,49300000.0
2008-05-15 02:50:00,1.631,1.631,1.631,1.631,120800000.0
2008-05-15 02:51:00,1.631,1.631,1.631,1.631,18750001.0
2008-05-15 02:52:00,1.631,1.631,1.631,1.631,149450000.0
2008-05-15 02:53:00,1.631,1.6311,1.631,1.6311,292799999.0
2008-05-15 02:54:00,1.6311,1.6314,1.6311,1.6313,434300005.0
2008-05-15 02:55:00,1.6313,1.6313,1.6312,1.6312,399800008.0
2008-05-15 02:56:00,1.6312,1.6312,1.6312,1.6312,44200000.0
2008-05-15 02:57:00,1.6312,1.6312,1.6312,1.6312,146200000.0
2008-05-15 02:58:00,1.6312,1.6312,1.6312,1.6312,167850001.0
2008-05-15 02:59:00,1.6312,1.6312,1.6311,1.6311,209900000.0
2008-05-15 03:00:00,1.6311,1.6312,1.63105,1.6312,588100003.0
2008-05-15 03:01:00,1.6312,1.6315,1.6312,1.6315,464300007.0
2008-05-15 03:02:00,1.6314,1.6314,1.6313,1.6313,151550000.0
2008-05-15 03:03:00,1.6313,1.6313,1.6313,1.6313,229600000.0
2008-05-15 03:04:00,1.6313,1.6313,1.6313,1.6313,192000000.0
2008-05-15 03:05:00,1.6313,1.6313,1.631,1.631,556399994.0
2008-05-15 03:06:00,1.631,1.631,1.631,1.631,395999999.0
2008-05-15 03:07:00,1.631,1.631,1.6309,1.6309,110000000.0
2008-05-15 03:08:00,1.6309,1.6309,1.6309,1.6309,273000000.0
2008-05-15 03:09:00,1.6309,1.6309,1.6309,1.6309,393800000.0
2008-05-15 03:10:00,1.6309,1.6309,1.6309,1.6309,235400000.0
2008-05-15 03:11:00,1.6309,1.6309,1.6309,1.6309,108200000.0
2008-05-15 03:12:00,1.6309,1.6309,1.6309,1.6309,348200000.0
2008-05-15 03:13:00,1.6309,1.631,1.6309,1.631,267100000.0
2008-05-15 03:14:00,1.631,1.631,1.631,1.631,98000000.0
2008-05-15 03:15:00,1.631,1.631,1.6309,1.6309,624500000.0
2008-05-15 03:16:00,1.6309,1.6309,1.6309,1.6309,173500000.0
2008-05-15 03:17:00,1.6309,1.6309,1.6309,1.6309,103100000.0
2008-05-15 03:18:00,1.6309,1.6309,1.6309,1.6309,46900000.0
2008-05-15 03:19:00,1.6309,1.6309,1.6308,1.6309,47100000.0
2008-05-15 03:20:00,1.6309,1.6309,1.6309,1.6309,91800000.0
2008-05-15 03:21:00,1.6309,1.6309,1.6307,1.6308,320200000.0
2008-05-15 03:22:00,1.6308,1.6308,1.6308,1.6308,25500000.0
2008-05-15 03:23:00,1.6308,1.6308,1.6308,1.6308,2000000.0
2008-05-15 03:24:00,1.6307,1.6307,1.6305,1.6306,249600000.0
2008-05-15 03:25:00,1.6306,1.6307,1.6306,1.6307,144700000.0
2008-05-15 03:26:00,1.6307,1.6308,1.6306,1.6307,242900002.0
2008-05-15 03:27:00,1.6308,1.631,1.6307,1.6309,187600000.0
2008-05-15 03:28:00,1.6309,1.631,1.6308,1.631,254100000.0
2008-05-15 03:29:00,1.631,1.631,1.6309,1.6309,108850000.0
2008-05-15 03:30:00,1.6309,1.631,1.6309,1.6309,283400000.0
2008-05-15 03:31:00,1.6309,1.6309,1.6308,1.6308,305600000.0
2008-05-15 03:32:00,1.6309,1.6309,1.6308,1.6309,62500000.0
2008-05-15 03:33:00,1.6309,1.6309,1.6309,1.6309,213200000.0
2008-05-15 03:34:00,1.6309,1.6309,1.6305,1.6305,97600000.0
2008-05-15 03:35:00,1.6306,1.6306,1.6305,1.6306,65400000.0
2008-05-15 03:36:00,1.6306,1.6306,1.6306,1.6306,56000000.0
2008-05-15 03:37:00,1.6306,1.6306,1.6306,1.6306,168000000.0
2008-05-15 03:38:00,1.6306,1.6307,1.6306,1.6306,148200000.0
2008-05-15 03:39:00,1.6306,1.6306,1.6305,1.6305,331900000.0
2008-05-15 03:40:00,1.6305,1.6305,1.6305,1.6305,96400000.0
2008-05-15 03:41:00,1.6305,1.6307,1.6305,1.6305,610650014.0
2008-05-15 03:42:00,1.6305,1.6305,1.6305,1.6305,310200001.0
2008-05-15 03:43:00,1.6305,1.6306,1.6305,1.6305,171350000.0
2008-05-15 03:44:00,1.6305,1.6305,1.6305,1.6305,56300000.0
2008-05-15 03:45:00,1.6305,1.6307,1.6305,1.6306,53900000.0
2008-05-15 03:46:00,1.6306,1.6306,1.6305,1.6305,109350000.0
2008-05-15 03:47:00,1.6305,1.6305,1.6305,1.6305,30900000.0
2008-05-15 03:48:00,1.6305,1.6305,1.6305,1.6305,9200000.0
2008-05-15 03:49:00,1.63008,1.63034,1.62997,1.63024,21650000.0
2008-05-15 03:50:00,1.62999,1.63031,1.62999,1.63029,23450000.0
2008-05-15 03:51:00,1.63018,1.63044,1.63018,1.63027,67560000.0
2008-05-15 03:52:00,1.6305,1.6305,1.6305,1.6305,25550000.0
2008-05-15 03:53:00,1.6305,1.6305,1.6305,1.6305,550000.0
2008-05-15 03:54:00,1.6304,1.6304,1.6303,1.6303,205200000.0
2008-05-15 03:55:00,1.6303,1.6304,1.6303,1.6303,160400000.0
2008-05-15 03:56:00,1.6303,1.6303,1.63,1.63,267800000.0
2008-05-15 03:57:00,1.63,1.63,1.63,1.63,45200000.0
2008-05-15 03:58:00,1.63,1.63,1.63,1.63,332300006.0
2008-05-15 03:59:00,1.63,1.6301,1.63,1.63,138000000.0
2008-05-15 04:00:00,1.63,1.6301,1.63,1.63,117000001.0
2008-05-15 04:01:00,1.63,1.6301,1.63,1.6301,187400005.0
2008-05-15 04:02:00,1.6301,1.6302,1.63,1.6302,326850015.0
2008-05-15 04:03:00,1.6302,1.6302,1.63,1.6302,679950024.0
2008-05-15 04:04:00,1.6302,1.6302,1.63,1.6301,102000001.0
2008-05-15 04:05:00,1.6301,1.6303,1.6301,1.6302,482400024.0
2008-05-15 04:06:00,1.6303,1.6303,1.6302,1.6302,27000000.0
2008-05-15 04:07:00,1.6302,1.6302,1.63,1.6301,264450007.0
2008-05-15 04:08:00,1.6302,1.6306,1.6302,1.6306,397250004.0
2008-05-15 04:09:00,1.6306,1.6306,1.6304,1.6304,140250001.0
2008-05-15 04:10:00,1.6304,1.6304,1.6304,1.6304,309200001.0
2008-05-15 04:11:00,1.6304,1.6304,1.6304,1.6304,138000000.0
2008-05-15 04:12:00,1.6304,1.6304,1.6304,1.6304,61600000.0
2008-05-15 04:13:00,1.6304,1.6304,1.6304,1.6304,35300000.0
2008-05-15 04:14:00,1.63005,1.63011,1.63001,1.63007,38399999.0
2008-05-15 04:15:00,1.6301,1.63026,1.6301,1.63022,43199999.0
2008-05-15 04:16:00,1.6304,1.6305,1.6304,1.6304,94700000.0
2008-05-15 04:17:00,1.6304,1.6304,1.6302,1.6302,141600000.0
2008-05-15 04:18:00,1.6302,1.6304,1.6302,1.6302,81700000.0
2008-05-15 04:19:00,1.6303,1.6303,1.6302,1.6302,122400000.0
2008-05-15 04:20:00,1.6302,1.6302,1.6302,1.6302,21000000.0
2008-05-15 04:21:00,1.6302,1.6302,1.6302,1.6302,21000000.0
2008-05-15 04:22:00,1.6302,1.6302,1.6302,1.6302,14000000.0
2008-05-15 04:23:00,1.6302,1.6302,1.6302,1.6302,30200000.0
2008-05-15 04:24:00,1.62961,1.62995,1.62961,1.62989,102599998.0
2008-05-15 04:25:00,1.6302,1.6302,1.6295,1.6296,272700002.0
2008-05-15 04:26:00,1.6296,1.6298,1.6295,1.6297,558700001.0
2008-05-15 04:27:00,1.6297,1.6298,1.6292,1.6292,393100006.0
2008-05-15 04:28:00,1.6292,1.6294,1.6292,1.6293,596400019.0
2008-05-15 04:29:00,1.6292,1.6293,1.6289,1.629,707500016.0
2008-05-15 04:30:00,1.6289,1.6289,1.6289,1.6289,45450000.0
2008-05-15 04:31:00,1.6289,1.629,1.6287,1.6287,175200003.0
2008-05-15 04:32:00,1.6287,1.6288,1.6287,1.6287,706000019.0
2008-05-15 04:33:00,1.6287,1.6288,1.6287,1.6288,431000008.0
2008-05-15 04:34:00,1.6288,1.6289,1.6288,1.6289,116400000.0
2008-05-15 04:35:00,1.6289,1.629,1.6289,1.629,40600000.0
2008-05-15 04:36:00,1.629,1.629,1.6289,1.629,16700000.0
2008-05-15 04:37:00,1.629,1.629,1.629,1.629,5500000.0
2008-05-15 04:38:00,1.629,1.629,1.629,1.629,33600000.0
2008-05-15 04:39:00,1.629,1.629,1.629,1.629,17200000.0
2008-05-15 04:40:00,1.629,1.629,1.629,1.629,68800000.0
2008-05-15 04:41:00,1.629,1.6292,1.6289,1.6291,304599998.0
2008-05-15 04:42:00,1.6291,1.6292,1.6289,1.6291,445000010.0
2008-05-15 04:43:00,1.6291,1.6294,1.6291,1.6294,357300002.0
2008-05-15 04:44:00,1.6294,1.6295,1.6294,1.6295,303100003.0
2008-05-15 04:45:00,1.6295,1.6298,1.6295,1.6296,479200000.0
2008-05-15 04:46:00,1.6296,1.6297,1.6296,1.6296,108850000.0
2008-05-15 04:47:00,1.6296,1.6296,1.6296,1.6296,62000002.0
2008-05-15 04:48:00,1.6296,1.6298,1.6296,1.6298,308650007.0
2008-05-15 04:49:00,1.6297,1.6297,1.6296,1.6296,29200001.0
2008-05-15 04:50:00,1.6297,1.6298,1.6296,1.6296,199300003.0
2008-05-15 04:51:00,1.6296,1.6296,1.6296,1.6296,14400000.0
2008-05-15 04:52:00,1.6296,1.6298,1.6296,1.6297,137999998.0
2008-05-15 04:53:00,1.6297,1.6297,1.6297,1.6297,8400000.0
2008-05-15 04:54:00,1.6297,1.6297,1.6297,1.6297,14000000.0
2008-05-15 04:55:00,1.6297,1.6297,1.6297,1.6297,8400000.0
2008-05-15 04:56:00,1.6297,1.6297,1.6295,1.6296,82000000.0
2008-05-15 04:57:00,1.62947,1.6295,1.62928,1.62938,96700002.0
2008-05-15 04:58:00,1.6296,1.6296,1.6296,1.6296,26000000.0
2008-05-15 04:59:00,1.6296,1.6296,1.6296,1.6296,223700004.0
2008-05-15 05:00:00,1.6296,1.62965,1.6296,1.6296,106300004.0
2008-05-15 05:01:00,1.6296,1.6296,1.6295,1.6295,22000000.0
2008-05-15 05:02:00,1.6295,1.6296,1.6295,1.6296,272150001.0
2008-05-15 05:03:00,1.6296,1.6296,1.6296,1.6296,41200001.0
2008-05-15 05:04:00,1.6296,1.6297,1.6296,1.6297,6800000.0
2008-05-15 05:05:00,1.6297,1.6297,1.6296,1.6296,26500000.0
2008-05-15 05:06:00,1.62915,1.62942,1.6291,1.62942,33200000.0
2008-05-15 05:07:00,1.62925,1.6293,1.62925,1.6293,1600000.0
2008-05-15 05:08:00,1.6293,1.6297,1.6293,1.6297,134250000.0
2008-05-15 05:09:00,1.6297,1.6297,1.6296,1.6296,23150000.0
2008-05-15 05:10:00,1.6297,1.6297,1.6296,1.6296,32300000.0
2008-05-15 05:11:00,1.6297,1.6298,1.6297,1.6297,62200000.0
2008-05-15 05:12:00,1.6296,1.6296,1.6296,1.6296,4100000.0
2008-05-15 05:13:00,1.6298,1.6298,1.6296,1.6297,156350004.0
2008-05-15 05:14:00,1.6297,1.6298,1.6296,1.6298,192550002.0
2008-05-15 05:15:00,1.6298,1.6298,1.6296,1.6296,247200002.0
2008-05-15 05:16:00,1.6296,1.6297,1.6296,1.6297,110925001.0
2008-05-15 05:17:00,1.6297,1.6298,1.6296,1.6298,252125007.0
2008-05-15 05:18:00,1.6298,1.6298,1.6296,1.6297,357250018.0
2008-05-15 05:19:00,1.6297,1.6297,1.6296,1.6296,202750003.0
2008-05-15 05:20:00,1.6296,1.6296,1.6296,1.6296,595750000.0
2008-05-15 05:21:00,1.6296,1.6296,1.6296,1.6296,147000000.0
2008-05-15 05:22:00,1.6296,1.6296,1.6296,1.6296,130850000.0
2008-05-15 05:23:00,1.6296,1.6296,1.6296,1.6296,42800000.0
2008-05-15 05:24:00,1.62918,1.62945,1.62918,1.62934,2800000.0
2008-05-15 05:25:00,1.6297,1.6297,1.6296,1.6296,170950000.0
2008-05-15 05:26:00,1.6296,1.6296,1.6296,1.6296,175000000.0
2008-05-15 05:27:00,1.6296,1.6296,1.6292,1.6296,634999996.0
2008-05-15 05:28:00,1.6296,1.6296,1.6296,1.6296,190599999.0
2008-05-15 05:29:00,1.6296,1.6296,1.6296,1.6296,84800000.0
2008-05-15 05:30:00,1.6293,1.62942,1.6292,1.62932,19000000.0
2008-05-15 05:31:00,1.6296,1.6296,1.6295,1.6295,22400000.0
2008-05-15 05:32:00,1.6295,1.6295,1.6295,1.6295,42500000.0
2008-05-15 05:33:00,1.6295,1.6295,1.6295,1.6295,9600000.0
2008-05-15 05:34:00,1.6295,1.6295,1.6295,1.6295,121000000.0
2008-05-15 05:35:00,1.6295,1.6295,1.6295,1.6295,26800000.0
2008-05-15 05:36:00,1.6295,1.6295,1.6295,1.6295,14700000.0
2008-05-15 05:37:00,1.6295,1.6295,1.6295,1.6295,209600000.0
2008-05-15 05:38:00,1.6295,1.6295,1.6295,1.6295,72800000.0
2008-05-15 05:39:00,1.6295,1.6295,1.6295,1.6295,800000.0
2008-05-15 05:40:00,1.6295,1.6295,1.6295,1.6295,5900000.0
2008-05-15 05:41:00,1.6295,1.6295,1.6295,1.6295,9900000.0
2008-05-15 05:42:00,1.6295,1.6295,1.6295,1.6295,23800000.0
2008-05-15 05:43:00,1.6295,1.6295,1.6294,1.6294,47600000.0
2008-05-15 05:44:00,1.6295,1.6295,1.6295,1.6295,9400000.0
2008-05-15 05:45:00,1.6295,1.6295,1.6295,1.6295,800000.0
2008-05-15 05:46:00,1.6295,1.6295,1.6295,1.6295,8400000.0
2008-05-15 05:47:00,1.6295,1.6295,1.6293,1.6294,113600000.0
2008-05-15 05:48:00,1.6294,1.6294,1.6293,1.6293,187199998.0
2008-05-15 05:49:00,1.6293,1.6293,1.6293,1.6293,4800000.0
2008-05-15 05:50:00,1.6293,1.6295,1.6293,1.6293,255150001.0
2008-05-15 05:51:00,1.6293,1.6293,1.6293,1.6293,16400000.0
2008-05-15 05:52:00,1.6293,1.6293,1.6293,1.6293,33300000.0
2008-05-15 05:53:00,1.6293,1.6293,1.6293,1.6293,20800000.0
2008-05-15 05:54:00,1.6293,1.6293,1.6293,1.6293,12800000.0
2008-05-15 05:55:00,1.6293,1.6293,1.6293,1.6293,3200000.0
2008-05-15 05:56:00,1.6293,1.6293,1.6293,1.6293,20200000.0
2008-05-15 05:57:00,1.6293,1.6297,1.6293,1.6294,369250007.0
2008-05-15 05:58:00,1.6295,1.6296,1.6294,1.6296,248700000.0
2008-05-15 05:59:00,1.6296,1.6296,1.6296,1.6296,182450002.0
2008-05-15 06:00:00,1.6296,1.6296,1.6296,1.6296,133400000.0
2008-05-15 06:01:00,1.6296,1.6298,1.6296,1.6298,290600008.0
2008-05-15 06:02:00,1.6298,1.6301,1.6296,1.6301,328800002.0
2008-05-15 06:03:00,1.6301,1.6301,1.6296,1.6296,348500002.0
2008-05-15 06:04:00,1.6296,1.6298,1.6296,1.6296,108650000.0
2008-05-15 06:05:00,1.6296,1.6298,1.6296,1.6296,315800000.0
2008-05-15 06:06:00,1.6297,1.6297,1.6296,1.6296,116600000.0
2008-05-15 06:07:00,1.6296,1.6301,1.6296,1.6299,513149999.0
2008-05-15 06:08:00,1.6298,1.6303,1.6298,1.6301,413699997.0
2008-05-15 06:09:00,1.6301,1.6301,1.63,1.6301,165149998.0
2008-05-15 06:10:00,1.6301,1.6303,1.63,1.6301,750500020.0
2008-05-15 06:11:00,1.6302,1.6307,1.6301,1.6303,684500012.0
2008-05-15 06:12:00,1.6303,1.6305,1.6303,1.6303,350400002.0
2008-05-15 06:13:00,1.6303,1.6306,1.6303,1.6305,169800002.0
2008-05-15 06:14:00,1.6305,1.6306,1.63005,1.6303,433900000.0
2008-05-15 06:15:00,1.6303,1.6306,1.6303,1.6305,269900000.0
2008-05-15 06:16:00,1.6305,1.6306,1.6303,1.6304,252350003.0
2008-05-15 06:17:00,1.6304,1.6305,1.6304,1.6305,183150000.0
2008-05-15 06:18:00,1.6305,1.6306,1.6304,1.6304,83350000.0
2008-05-15 06:19:00,1.6305,1.6307,1.6305,1.6306,169900000.0
2008-05-15 06:20:00,1.6306,1.631,1.6306,1.6308,635300003.0
2008-05-15 06:21:00,1.6308,1.6308,1.6305,1.6307,284700000.0
2008-05-15 06:22:00,1.6307,1.6307,1.6305,1.6306,373700000.0
2008-05-15 06:23:00,1.6306,1.6307,1.6306,1.6306,455400000.0
2008-05-15 06:24:00,1.6306,1.6308,1.6305,1.6306,230800000.0
2008-05-15 06:25:00,1.6306,1.6306,1.6304,1.6304,318800000.0
2008-05-15 06:26:00,1.6304,1.6305,1.6304,1.6304,40050000.0
2008-05-15 06:27:00,1.6304,1.6305,1.6303,1.6304,149400001.0
2008-05-15 06:28:00,1.6304,1.6304,1.6303,1.6303,125900000.0
2008-05-15 06:29:00,1.6303,1.6304,1.6303,1.6304,68750000.0
2008-05-15 06:30:00,1.6304,1.6304,1.6304,1.6304,82800000.0
2008-05-15 06:31:00,1.6304,1.6304,1.6304,1.6304,62800000.0
2008-05-15 06:32:00,1.6304,1.6309,1.6304,1.6306,576350000.0
2008-05-15 06:33:00,1.6305,1.6306,1.63045,1.63045,187000003.0
2008-05-15 06:34:00,1.6304,1.6304,1.6304,1.6304,51000000.0
2008-05-15 06:35:00,1.6304,1.6304,1.6301,1.6302,578750006.0
2008-05-15 06:36:00,1.6302,1.6304,1.6302,1.63035,152450000.0
2008-05-15 06:37:00,1.6303,1.6303,1.6303,1.6303,200000.0
2008-05-15 06:38:00,1.6303,1.6303,1.6303,1.6303,93650002.0
2008-05-15 06:39:00,1.6303,1.6304,1.6303,1.6304,167400003.0
2008-05-15 06:40:00,1.6305,1.631,1.6305,1.6309,581350000.0
2008-05-15 06:41:00,1.6309,1.6313,1.6309,1.6312,778100004.0
2008-05-15 06:42:00,1.6312,1.6313,1.631,1.6311,694500001.0
2008-05-15 06:43:00,1.6311,1.6313,1.6308,1.6308,318700002.0
2008-05-15 06:44:00,1.6308,1.6312,1.6307,1.6309,36300000.0
2008-05-15 06:45:00,1.6309,1.631,1.6308,1.631,99500000.0
2008-05-15 06:46:00,1.631,1.631,1.6308,1.6309,76000000.0
2008-05-15 06:47:00,1.6309,1.6311,1.6308,1.6309,95100000.0
2008-05-15 06:48:00,1.6309,1.6311,1.6308,1.6309,112300003.0
2008-05-15 06:49:00,1.6309,1.6311,1.6309,1.631,304150001.0
2008-05-15 06:50:00,1.6311,1.6313,1.6309,1.631,223750005.0
2008-05-15 06:51:00,1.631,1.6311,1.6308,1.631,746850015.0
2008-05-15 06:52:00,1.631,1.6311,1.6309,1.6311,600200008.0
2008-05-15 06:53:00,1.631,1.631,1.6305,1.6307,554850017.0
2008-05-15 06:54:00,1.6307,1.6307,1.6305,1.6305,303750005.0
2008-05-15 06:55:00,1.6305,1.6305,1.6305,1.6305,275100001.0
2008-05-15 06:56:00,1.6305,1.6305,1.6303,1.6305,145350000.0
2008-05-15 06:57:00,1.6305,1.6305,1.6303,1.6305,336650003.0
2008-05-15 06:58:00,1.6305,1.6306,1.6305,1.6305,97850000.0
2008-05-15 06:59:00,1.63047,1.63052,1.63017,1.63046,5800000.0
2008-05-15 07:00:00,1.6306,1.6306,1.6306,1.6306,99900000.0
2008-05-15 07:01:00,1.6307,1.6307,1.6306,1.6307,52400000.0
2008-05-15 07:02:00,1.6307,1.6307,1.6307,1.6307,121650000.0
2008-05-15 07:03:00,1.6307,1.6308,1.6307,1.6307,17700000.0
2008-05-15 07:04:00,1.6307,1.6308,1.6307,1.6307,124200000.0
2008-05-15 07:05:00,1.6307,1.6307,1.6307,1.6307,195600005.0
2008-05-15 07:06:00,1.6309,1.6309,1.6309,1.6309,73000000.0
2008-05-15 07:07:00,1.6309,1.6309,1.6307,1.6307,608100000.0
2008-05-15 07:08:00,1.6307,1.6308,1.6307,1.6307,192550001.0
2008-05-15 07:09:00,1.6307,1.631,1.6307,1.6307,414600000.0
2008-05-15 07:10:00,1.6307,1.631,1.6307,1.631,549850000.0
2008-05-15 07:11:00,1.631,1.631,1.631,1.631,658950011.0
2008-05-15 07:12:00,1.631,1.6312,1.631,1.631,465550005.0
2008-05-15 07:13:00,1.631,1.631,1.6306,1.6308,634025001.0
2008-05-15 07:14:00,1.6308,1.631,1.6308,1.6309,332900003.0
2008-05-15 07:15:00,1.6309,1.631,1.6308,1.6308,367200000.0
2008-05-15 07:16:00,1.6308,1.6309,1.6308,1.6308,169400001.0
2008-05-15 07:17:00,1.6308,1.631,1.6308,1.6309,202250000.0
2008-05-15 07:18:00,1.631,1.631,1.6308,1.6308,531800002.0
2008-05-15 07:19:00,1.6308,1.6312,1.6308,1.631,487300002.0
2008-05-15 07:20:00,1.631,1.6311,1.6308,1.631,320000000.0
2008-05-15 07:21:00,1.631,1.631,1.631,1.631,139600000.0
2008-05-15 07:22:00,1.631,1.631,1.631,1.631,49000000.0
2008-05-15 07:23:00,1.631,1.631,1.63085,1.63085,76100001.0
2008-05-15 07:24:00,1.6309,1.631,1.6308,1.6308,202050000.0
2008-05-15 07:25:00,1.6308,1.6308,1.6308,1.6308,308450010.0
2008-05-15 07:26:00,1.6308,1.6309,1.6308,1.63085,132400000.0
2008-05-15 07:27:00,1.63085,1.6309,1.63085,1.63085,2200000.0
2008-05-15 07:28:00,1.6309,1.6309,1.63085,1.63085,1000000.0
2008-05-15 07:29:00,1.6309,1.63105,1.6308,1.631,69800000.0
2008-05-15 07:30:00,1.631,1.63105,1.6308,1.6309,13300000.0
2008-05-15 07:31:00,1.6309,1.6309,1.63085,1.6309,1900000.0
2008-05-15 07:32:00,1.6309,1.6311,1.6309,1.6311,14900000.0
2008-05-15 07:33:00,1.6311,1.63125,1.631,1.631,64950000.0
2008-05-15 07:34:00,1.631,1.631,1.6309,1.6309,2300000.0
2008-05-15 07:35:00,1.63095,1.63095,1.63095,1.63095,50000.0
2008-05-15 07:36:00,1.6309,1.6309,1.6307,1.6307,217550000.0
2008-05-15 07:37:00,1.6307,1.6307,1.6307,1.6307,117800000.0
2008-05-15 07:38:00,1.6307,1.6308,1.6307,1.6308,121150000.0
2008-05-15 07:39:00,1.6309,1.6309,1.6307,1.6308,270850000.0
2008-05-15 07:40:00,1.6308,1.6309,1.6307,1.6307,235000000.0
2008-05-15 07:41:00,1.6307,1.63085,1.6306,1.63075,44850000.0
2008-05-15 07:42:00,1.63075,1.6309,1.63075,1.6308,5850000.0
2008-05-15 07:43:00,1.63085,1.6311,1.6308,1.6308,50050000.0
2008-05-15 07:44:00,1.6308,1.631,1.6307,1.631,115349999.0
2008-05-15 07:45:00,1.631,1.63105,1.6308,1.63085,98700000.0
2008-05-15 07:46:00,1.6309,1.6309,1.63085,1.63085,2450000.0
2008-05-15 07:47:00,1.6309,1.6309,1.63085,1.63085,26350000.0
2008-05-15 07:48:00,1.631,1.631,1.63085,1.6309,527250000.0
2008-05-15 07:49:00,1.6309,1.6311,1.6309,1.631,220750001.0
2008-05-15 07:50:00,1.631,1.631,1.631,1.631,194800000.0
2008-05-15 07:51:00,1.631,1.631,1.6308,1.6308,84000000.0
2008-05-15 07:52:00,1.6308,1.63115,1.6307,1.6311,191849999.0
2008-05-15 07:53:00,1.6311,1.6312,1.6309,1.631,408250001.0
2008-05-15 07:54:00,1.63105,1.6317,1.6309,1.6311,231600000.0
2008-05-15 07:55:00,1.6311,1.63115,1.6311,1.63115,200000.0
2008-05-15 07:56:00,1.6312,1.63145,1.63115,1.63125,66550000.0
2008-05-15 07:57:00,1.63125,1.6317,1.6311,1.63135,243500001.0
2008-05-15 07:58:00,1.6316,1.63185,1.63115,1.63145,286700007.0
2008-05-15 07:59:00,1.6314,1.6316,1.6312,1.6312,139200001.0
2008-05-15 08:00:00,1.6312,1.6319,1.6312,1.63135,228500000.0
2008-05-15 08:01:00,1.6314,1.6318,1.6313,1.63165,388500004.0
2008-05-15 08:02:00,1.63165,1.632,1.6315,1.6318,313250004.0
2008-05-15 08:03:00,1.63185,1.63215,1.6318,1.6318,456700000.0
2008-05-15 08:04:00,1.6318,1.6318,1.6313,1.6314,459936867.0
2008-05-15 08:05:00,1.6314,1.6318,1.6314,1.6315,246450000.0
2008-05-15 08:06:00,1.6315,1.63185,1.6315,1.6317,279100005.0
2008-05-15 08:07:00,1.6317,1.63195,1.6315,1.6316,503150000.0
2008-05-15 08:08:00,1.6316,1.63175,1.63155,1.6316,255800003.0
2008-05-15 08:09:00,1.6317,1.6319,1.6317,1.6319,333349999.0
2008-05-15 08:10:00,1.6319,1.6319,1.6318,1.6318,130675000.0
2008-05-15 08:11:00,1.6318,1.632,1.63125,1.63125,280800000.0
2008-05-15 08:12:00,1.63125,1.6318,1.63125,1.63145,542100009.0
2008-05-15 08:13:00,1.6315,1.6319,1.6314,1.63165,747450007.0
2008-05-15 08:14:00,1.6315,1.6323,1.6315,1.6319,623800004.0
2008-05-15 08:15:00,1.6317,1.6319,1.6315,1.6315,438649999.0
2008-05-15 08:16:00,1.6315,1.6317,1.6307,1.631,612250002.0
2008-05-15 08:17:00,1.631,1.63125,1.63095,1.631,758500000.0
2008-05-15 08:18:00,1.631,1.6313,1.6309,1.6311,880750000.0
2008-05-15 08:19:00,1.6311,1.6312,1.63075,1.631,719400000.0
2008-05-15 08:20:00,1.631,1.63105,1.63035,1.63055,656950002.0
2008-05-15 08:21:00,1.63055,1.6309,1.63015,1.63085,708050002.0
2008-05-15 08:22:00,1.6308,1.631,1.6306,1.63095,338950001.0
2008-05-15 08:23:00,1.6309,1.6313,1.6309,1.6312,630550000.0
2008-05-15 08:24:00,1.6312,1.6317,1.63095,1.63105,705200002.0
2008-05-15 08:25:00,1.63105,1.6311,1.6309,1.6309,747350001.0
2008-05-15 08:26:00,1.6309,1.6311,1.63055,1.6308,1014400001.0
2008-05-15 08:27:00,1.63085,1.631,1.63045,1.6305,1050099999.0
2008-05-15 08:28:00,1.6305,1.6306,1.6302,1.6302,852750001.0
2008-05-15 08:29:00,1.6302,1.6306,1.6302,1.6303,438550002.0
2008-05-15 08:30:00,1.6303,1.63035,1.6296,1.6297,655999998.0
2008-05-15 08:31:00,1.6296,1.62985,1.6296,1.62965,486850000.0
2008-05-15 08:32:00,1.62975,1.6306,1.62975,1.6303,482500000.0
2008-05-15 08:33:00,1.6303,1.6305,1.6301,1.63015,583300000.0
2008-05-15 08:34:00,1.6301,1.63035,1.63,1.6301,537500001.0
2008-05-15 08:35:00,1.6301,1.6301,1.62965,1.6299,210500000.0
2008-05-15 08:36:00,1.6299,1.6301,1.6297,1.6299,459200003.0
2008-05-15 08:37:00,1.62985,1.62985,1.6292,1.6294,531200000.0
2008-05-15 08:38:00,1.62935,1.6297,1.62935,1.6297,455800004.0
2008-05-15 08:39:00,1.6297,1.6299,1.6296,1.6298,698350000.0
2008-05-15 08:40:00,1.6298,1.6303,1.6298,1.6303,376250000.0
2008-05-15 08:41:00,1.6303,1.6306,1.6302,1.6306,450400000.0
2008-05-15 08:42:00,1.6305,1.6306,1.63005,1.63005,780200001.0
2008-05-15 08:43:00,1.63,1.6305,1.6298,1.6303,462000001.0
2008-05-15 08:44:00,1.6303,1.6308,1.6303,1.6306,416800001.0
2008-05-15 08:45:00,1.6306,1.6307,1.6302,1.6304,533600000.0
2008-05-15 08:46:00,1.6304,1.63055,1.6301,1.6303,318050002.0
2008-05-15 08:47:00,1.6303,1.6304,1.63,1.6301,361550001.0
2008-05-15 08:48:00,1.6301,1.6304,1.63,1.6304,727700000.0
2008-05-15 08:49:00,1.6304,1.6307,1.6304,1.6307,689749999.0
2008-05-15 08:50:00,1.6307,1.6307,1.6304,1.6305,844700000.0
2008-05-15 08:51:00,1.6305,1.6307,1.6305,1.6306,678800000.0
2008-05-15 08:52:00,1.6306,1.6307,1.6304,1.6304,702950000.0
2008-05-15 08:53:00,1.6304,1.6305,1.6302,1.63035,914450002.0
2008-05-15 08:54:00,1.6303,1.6305,1.6302,1.6303,1227900000.0
2008-05-15 08:55:00,1.6303,1.6304,1.6302,1.63025,846350001.0
2008-05-15 08:56:00,1.63025,1.63045,1.6302,1.63025,274249999.0
2008-05-15 08:57:00,1.63025,1.6304,1.6302,1.63025,237400001.0
2008-05-15 08:58:00,1.6303,1.6303,1.6301,1.6303,446150001.0
2008-05-15 08:59:00,1.6302,1.6304,1.6301,1.6303,324550000.0
2008-05-15 09:00:00,1.6303,1.63035,1.63025,1.63025,208050000.0
2008-05-15 09:01:00,1.6302,1.63025,1.6301,1.6301,268850000.0
2008-05-15 09:02:00,1.6301,1.63025,1.6301,1.6302,569050000.0
2008-05-15 09:03:00,1.6302,1.6302,1.63,1.63005,131750000.0
2008-05-15 09:04:00,1.63005,1.6302,1.63,1.6301,192150000.0
2008-05-15 09:05:00,1.6301,1.63015,1.6297,1.6299,212700000.0
2008-05-15 09:06:00,1.62985,1.6299,1.6296,1.6298,375750000.0
2008-05-15 09:07:00,1.6297,1.62985,1.62965,1.6298,377550000.0
2008-05-15 09:08:00,1.6298,1.63025,1.6297,1.62985,123500000.0
2008-05-15 09:09:00,1.6299,1.63005,1.62965,1.63,222900000.0
2008-05-15 09:10:00,1.62995,1.63005,1.6297,1.62975,283600000.0
2008-05-15 09:11:00,1.62975,1.62985,1.6296,1.6297,288400000.0
2008-05-15 09:12:00,1.62975,1.62975,1.6297,1.62975,25050000.0
2008-05-15 09:13:00,1.62975,1.6299,1.6297,1.6297,208050000.0
2008-05-15 09:14:00,1.62975,1.62975,1.62965,1.6297,217250000.0
2008-05-15 09:15:00,1.6297,1.6297,1.62955,1.62955,73400000.0
2008-05-15 09:16:00,1.62955,1.62955,1.6292,1.6292,186900000.0
2008-05-15 09:17:00,1.6292,1.6296,1.62915,1.62955,129750000.0
2008-05-15 09:18:00,1.6296,1.6301,1.6295,1.62985,430150000.0
2008-05-15 09:19:00,1.6299,1.63005,1.6298,1.6299,220050000.0
2008-05-15 09:20:00,1.6299,1.63,1.62985,1.6299,72700000.0
2008-05-15 09:21:00,1.6299,1.63,1.62985,1.6299,57350000.0
2008-05-15 09:22:00,1.62995,1.63005,1.6298,1.6298,155850000.0
2008-05-15 09:23:00,1.6298,1.63005,1.62965,1.63005,308250000.0
2008-05-15 09:24:00,1.63,1.63025,1.6299,1.63,37450000.0
2008-05-15 09:25:00,1.63,1.63,1.62955,1.6296,251200000.0
2008-05-15 09:26:00,1.6296,1.6297,1.62945,1.6296,268700000.0
2008-05-15 09:27:00,1.6296,1.6296,1.6296,1.6296,139000000.0
2008-05-15 09:28:00,1.6296,1.6297,1.6296,1.6296,72900000.0
2008-05-15 09:29:00,1.62965,1.6298,1.6296,1.6297,140950000.0
2008-05-15 09:30:00,1.6296,1.6297,1.6296,1.6296,344500000.0
2008-05-15 09:31:00,1.62965,1.6298,1.6296,1.6296,131400000.0
2008-05-15 09:32:00,1.6296,1.62975,1.6296,1.62975,240300000.0
2008-05-15 09:33:00,1.6298,1.63045,1.62975,1.6302,83850000.0
2008-05-15 09:34:00,1.6301,1.6303,1.63005,1.6302,466199999.0
2008-05-15 09:35:00,1.6302,1.6306,1.6302,1.6304,386100000.0
2008-05-15 09:36:00,1.6304,1.63065,1.6303,1.6306,304100000.0
2008-05-15 09:37:00,1.6306,1.6307,1.63045,1.6307,385900000.0
2008-05-15 09:38:00,1.6307,1.6307,1.6305,1.63065,256900000.0
2008-05-15 09:39:00,1.63065,1.63065,1.6305,1.6306,207500000.0
2008-05-15 09:40:00,1.63065,1.63065,1.6305,1.6305,346450000.0
2008-05-15 09:41:00,1.6305,1.6306,1.6303,1.6305,59300000.0
2008-05-15 09:42:00,1.6305,1.6306,1.6304,1.63055,47100000.0
2008-05-15 09:43:00,1.63055,1.6308,1.6305,1.6307,69050000.0
2008-05-15 09:44:00,1.6307,1.6307,1.63065,1.6307,5000000.0
2008-05-15 09:45:00,1.6307,1.63085,1.63065,1.63065,17150000.0
2008-05-15 09:46:00,1.63065,1.63075,1.6306,1.6307,3600000.0
2008-05-15 09:47:00,1.63065,1.63065,1.63035,1.6305,29350000.0
2008-05-15 09:48:00,1.6305,1.6307,1.6304,1.6307,24400000.0
2008-05-15 09:49:00,1.63065,1.63065,1.6303,1.6305,29200000.0
2008-05-15 09:50:00,1.6305,1.6306,1.63025,1.6303,42850000.0
2008-05-15 09:51:00,1.6303,1.6304,1.6303,1.6303,70200000.0
2008-05-15 09:52:00,1.6303,1.6304,1.63025,1.6303,12350000.0
2008-05-15 09:53:00,1.6303,1.6304,1.6303,1.6303,26800000.0
2008-05-15 09:54:00,1.6303,1.63055,1.6303,1.6304,38300000.0
2008-05-15 09:55:00,1.6304,1.6306,1.63035,1.6306,35450000.0
2008-05-15 09:56:00,1.6306,1.6307,1.63055,1.6306,19900000.0
2008-05-15 09:57:00,1.6306,1.6306,1.63035,1.6305,24000000.0
2008-05-15 09:58:00,1.6305,1.63065,1.6305,1.63055,20500000.0
2008-05-15 09:59:00,1.6305,1.6307,1.6305,1.63065,32900000.0
2008-05-15 10:00:00,1.6306,1.63065,1.6302,1.6302,47650000.0
2008-05-15 10:01:00,1.6302,1.6305,1.6302,1.6305,16050000.0
2008-05-15 10:02:00,1.63055,1.63075,1.63055,1.63065,10600000.0
2008-05-15 10:03:00,1.63065,1.63085,1.63055,1.6308,14400000.0
2008-05-15 10:04:00,1.6308,1.63085,1.6306,1.6307,24250000.0
2008-05-15 10:05:00,1.6307,1.63085,1.6305,1.6307,71100000.0
2008-05-15 10:06:00,1.6307,1.6308,1.6306,1.6308,86300000.0
2008-05-15 10:07:00,1.63085,1.6309,1.63065,1.6308,29500000.0
2008-05-15 10:08:00,1.63085,1.63095,1.6305,1.6307,65500000.0
2008-05-15 10:09:00,1.6307,1.6312,1.6307,1.63105,27250000.0
2008-05-15 10:10:00,1.63105,1.6311,1.6308,1.63105,26150000.0
2008-05-15 10:11:00,1.63105,1.63135,1.6309,1.63105,47050000.0
2008-05-15 10:12:00,1.6311,1.63115,1.631,1.6311,44600000.0
2008-05-15 10:13:00,1.6311,1.63165,1.63105,1.63155,93650000.0
2008-05-15 10:14:00,1.6316,1.6316,1.6313,1.63135,150000000.0
2008-05-15 10:15:00,1.63145,1.6315,1.6312,1.63135,49550000.0
2008-05-15 10:16:00,1.63135,1.63155,1.63125,1.63135,46100000.0
2008-05-15 10:17:00,1.6313,1.6314,1.6313,1.63135,4850000.0
2008-05-15 10:18:00,1.63135,1.6323,1.6313,1.63195,40450000.0
2008-05-15 10:19:00,1.632,1.63235,1.63195,1.6323,6950000.0
2008-05-15 10:20:00,1.6323,1.63235,1.63215,1.6323,2350000.0
2008-05-15 10:21:00,1.6324,1.63265,1.63225,1.6323,15150000.0
2008-05-15 10:22:00,1.63225,1.63275,1.63225,1.63255,30650000.0
2008-05-15 10:23:00,1.6326,1.63285,1.63255,1.6328,39000000.0
2008-05-15 10:24:00,1.6328,1.633,1.6327,1.6328,16300000.0
2008-05-15 10:25:00,1.6328,1.6328,1.6327,1.63275,2650000.0
2008-05-15 10:26:00,1.6327,1.6329,1.6326,1.63275,46200000.0
2008-05-15 10:27:00,1.6328,1.63305,1.6327,1.633,21850000.0
2008-05-15 10:28:00,1.633,1.6331,1.63265,1.6328,22750000.0
2008-05-15 10:29:00,1.63285,1.633,1.63275,1.63295,4600000.0
2008-05-15 10:30:00,1.63295,1.633,1.6327,1.6329,27300000.0
2008-05-15 10:31:00,1.63285,1.633,1.63275,1.6328,16950000.0
2008-05-15 10:32:00,1.63275,1.63285,1.63265,1.63275,5050000.0
2008-05-15 10:33:00,1.6328,1.63295,1.63275,1.6329,8100000.0
2008-05-15 10:34:00,1.63295,1.6332,1.6328,1.6332,29550000.0
2008-05-15 10:35:00,1.63325,1.63325,1.63285,1.6329,27750000.0
2008-05-15 10:36:00,1.63295,1.63305,1.6328,1.6328,41350000.0
2008-05-15 10:37:00,1.63285,1.6334,1.6328,1.6334,37750000.0
2008-05-15 10:38:00,1.6334,1.63345,1.6329,1.6329,61850000.0
2008-05-15 10:39:00,1.6329,1.63325,1.6328,1.6332,78800000.0
2008-05-15 10:40:00,1.63315,1.6333,1.633,1.6331,41550000.0
2008-05-15 10:41:00,1.63315,1.6334,1.6331,1.6332,28650000.0
2008-05-15 10:42:00,1.6332,1.63335,1.6331,1.63315,18850000.0
2008-05-15 10:43:00,1.63315,1.6334,1.6331,1.6333,31350000.0
2008-05-15 10:44:00,1.63335,1.63355,1.63315,1.6332,40700000.0
2008-05-15 10:45:00,1.63325,1.6335,1.63325,1.6333,32150000.0
2008-05-15 10:46:00,1.6333,1.63345,1.6333,1.63335,15350000.0
2008-05-15 10:47:00,1.6334,1.6336,1.63335,1.6334,20000000.0
2008-05-15 10:48:00,1.63345,1.63345,1.63315,1.6333,19050000.0
2008-05-15 10:49:00,1.6333,1.6334,1.6332,1.63335,25200000.0
2008-05-15 10:50:00,1.6334,1.6335,1.6333,1.6334,18150000.0
2008-05-15 10:51:00,1.6334,1.6335,1.6334,1.63345,16900000.0
2008-05-15 10:52:00,1.6335,1.6336,1.6335,1.6336,9600000.0
2008-05-15 10:53:00,1.6336,1.6337,1.6336,1.6336,14550000.0
2008-05-15 10:54:00,1.6336,1.6337,1.63355,1.6337,8650000.0
2008-05-15 10:55:00,1.63365,1.6337,1.6336,1.6337,27200000.0
2008-05-15 10:56:00,1.6337,1.63395,1.6337,1.6338,13800000.0
2008-05-15 10:57:00,1.63385,1.6342,1.6338,1.63395,4450000.0
2008-05-15 10:58:00,1.63405,1.63405,1.63365,1.6339,11300000.0
2008-05-15 10:59:00,1.63385,1.6341,1.6338,1.6338,284700001.0
2008-05-15 11:00:00,1.63385,1.6342,1.63365,1.63385,270950000.0
2008-05-15 11:01:00,1.63385,1.6341,1.6337,1.6339,99650000.0
2008-05-15 11:02:00,1.63395,1.63395,1.63365,1.63365,15750000.0
2008-05-15 11:03:00,1.6336,1.63375,1.6333,1.6336,64300000.0
2008-05-15 11:04:00,1.6335,1.6338,1.63345,1.6337,24850000.0
2008-05-15 11:05:00,1.6337,1.6339,1.6336,1.63365,54850000.0
2008-05-15 11:06:00,1.6337,1.6338,1.63365,1.63365,15400000.0
2008-05-15 11:07:00,1.6336,1.6339,1.6336,1.6338,37650000.0
2008-05-15 11:08:00,1.63385,1.6342,1.6338,1.6339,11150000.0
2008-05-15 11:09:00,1.63385,1.63445,1.63375,1.63445,8850000.0
2008-05-15 11:10:00,1.63435,1.6345,1.63405,1.63405,37750000.0
2008-05-15 11:11:00,1.63405,1.6341,1.634,1.63405,5100000.0
2008-05-15 11:12:00,1.63405,1.6341,1.63395,1.634,1200000.0
2008-05-15 11:13:00,1.63405,1.6342,1.63395,1.63415,6600000.0
2008-05-15 11:14:00,1.6342,1.63455,1.63405,1.6342,35600000.0
2008-05-15 11:15:00,1.6342,1.6344,1.63415,1.6344,14700000.0
2008-05-15 11:16:00,1.6344,1.6348,1.6343,1.6348,63050000.0
2008-05-15 11:17:00,1.6347,1.6348,1.6346,1.6346,42800000.0
2008-05-15 11:18:00,1.6346,1.6348,1.63455,1.6347,34850000.0
2008-05-15 11:19:00,1.6347,1.6349,1.63455,1.6346,29700000.0
2008-05-15 11:20:00,1.63455,1.63465,1.63435,1.63445,17250000.0
2008-05-15 11:21:00,1.63445,1.6345,1.63435,1.6345,18800000.0
2008-05-15 11:22:00,1.6345,1.6345,1.63425,1.6343,28050000.0
2008-05-15 11:23:00,1.6343,1.6343,1.63395,1.634,37500000.0
2008-05-15 11:24:00,1.634,1.63405,1.63385,1.63385,35800000.0
2008-05-15 11:25:00,1.63385,1.63395,1.6338,1.6338,7900000.0
2008-05-15 11:26:00,1.63375,1.634,1.63375,1.634,8450000.0
2008-05-15 11:27:00,1.63405,1.6341,1.63385,1.6341,6150000.0
2008-05-15 11:28:00,1.6341,1.6341,1.63395,1.634,3600000.0
2008-05-15 11:29:00,1.63405,1.63435,1.634,1.6343,21850000.0
2008-05-15 11:30:00,1.6343,1.6344,1.6342,1.6344,5300000.0
2008-05-15 11:31:00,1.6344,1.63445,1.6343,1.6343,14450000.0
2008-05-15 11:32:00,1.6343,1.6343,1.63415,1.63425,12450000.0
2008-05-15 11:33:00,1.6343,1.6343,1.63405,1.63405,17250000.0
2008-05-15 11:34:00,1.63405,1.6345,1.63405,1.6344,22950000.0
2008-05-15 11:35:00,1.6344,1.6345,1.6344,1.6344,24450000.0
2008-05-15 11:36:00,1.6344,1.6344,1.6342,1.6344,18750000.0
2008-05-15 11:37:00,1.6343,1.6343,1.63415,1.6342,11950000.0
2008-05-15 11:38:00,1.6342,1.63425,1.6342,1.6342,4400000.0
2008-05-15 11:39:00,1.6342,1.6343,1.6342,1.6342,12700000.0
2008-05-15 11:40:00,1.6343,1.6343,1.6342,1.6342,10400000.0
2008-05-15 11:41:00,1.6342,1.6343,1.6342,1.6342,15800000.0
2008-05-15 11:42:00,1.6342,1.63425,1.6341,1.6342,10200000.0
2008-05-15 11:43:00,1.6342,1.6343,1.63415,1.63415,21200000.0
2008-05-15 11:44:00,1.63415,1.6343,1.6341,1.6342,8800000.0
2008-05-15 11:45:00,1.63415,1.6343,1.6341,1.63415,18350000.0
2008-05-15 11:46:00,1.6341,1.6343,1.6341,1.6343,2700000.0
2008-05-15 11:47:00,1.6343,1.6344,1.6342,1.6343,41600000.0
2008-05-15 11:48:00,1.6343,1.6343,1.63415,1.6342,33300000.0
2008-05-15 11:49:00,1.6342,1.6344,1.6342,1.6344,39800000.0
2008-05-15 11:50:00,1.6344,1.6344,1.63425,1.6344,31700000.0
2008-05-15 11:51:00,1.6344,1.6344,1.6343,1.6344,23300000.0
2008-05-15 11:52:00,1.6344,1.6344,1.6343,1.6343,13900000.0
2008-05-15 11:53:00,1.6343,1.6345,1.6341,1.63425,46300000.0
2008-05-15 11:54:00,1.63425,1.6343,1.6342,1.6343,6950000.0
2008-05-15 11:55:00,1.6343,1.63435,1.63405,1.6341,27000000.0
2008-05-15 11:56:00,1.63405,1.6341,1.63385,1.634,5650000.0
2008-05-15 11:57:00,1.634,1.634,1.63395,1.634,1150000.0
2008-05-15 11:58:00,1.634,1.63435,1.63395,1.6343,3350000.0
2008-05-15 11:59:00,1.6343,1.6343,1.634,1.6341,12050000.0
2008-05-15 12:00:00,1.6341,1.63415,1.63395,1.6341,4000000.0
2008-05-15 12:01:00,1.6341,1.6344,1.634,1.63415,17100000.0
2008-05-15 12:02:00,1.6341,1.6342,1.63405,1.6341,14900000.0
2008-05-15 12:03:00,1.6341,1.6342,1.634,1.63405,7450000.0
2008-05-15 12:04:00,1.63405,1.6341,1.63405,1.6341,2300000.0
2008-05-15 12:05:00,1.63405,1.6342,1.63395,1.63415,4100000.0
2008-05-15 12:06:00,1.6341,1.6342,1.63405,1.63415,9200000.0
2008-05-15 12:07:00,1.63415,1.6344,1.63415,1.6343,26650000.0
2008-05-15 12:08:00,1.6343,1.6344,1.63415,1.6342,51100000.0
2008-05-15 12:09:00,1.6342,1.6343,1.6341,1.6342,30450000.0
2008-05-15 12:10:00,1.6342,1.6342,1.6341,1.6341,28600000.0
2008-05-15 12:11:00,1.6341,1.6341,1.63395,1.63405,2000000.0
2008-05-15 12:12:00,1.63405,1.6341,1.634,1.6341,3200000.0
2008-05-15 12:13:00,1.6341,1.6342,1.6341,1.6341,14700000.0
2008-05-15 12:14:00,1.6341,1.6342,1.634,1.63415,11050000.0
2008-05-15 12:15:00,1.63415,1.63415,1.63405,1.6341,8900000.0
2008-05-15 12:16:00,1.6341,1.6341,1.63405,1.63405,1650000.0
2008-05-15 12:17:00,1.63405,1.63405,1.63365,1.63365,20900000.0
2008-05-15 12:18:00,1.6337,1.6337,1.6331,1.63315,34900000.0
2008-05-15 12:19:00,1.6332,1.6333,1.6332,1.6333,13050000.0
2008-05-15 12:20:00,1.6333,1.6335,1.63325,1.6335,22050000.0
2008-05-15 12:21:00,1.6335,1.6336,1.63345,1.6335,27700000.0
2008-05-15 12:22:00,1.6335,1.6336,1.6335,1.6335,20300000.0
2008-05-15 12:23:00,1.6335,1.63355,1.6334,1.6335,29000000.0
2008-05-15 12:24:00,1.6335,1.6337,1.6335,1.63355,30850000.0
2008-05-15 12:25:00,1.6336,1.6336,1.6334,1.6335,11550000.0
2008-05-15 12:26:00,1.6335,1.6336,1.6334,1.63345,22950000.0
2008-05-15 12:27:00,1.6335,1.6335,1.6334,1.63345,4650000.0
2008-05-15 12:28:00,1.63345,1.6335,1.6334,1.63345,6000000.0
2008-05-15 12:29:00,1.6335,1.6335,1.63345,1.6335,11150000.0
2008-05-15 12:30:00,1.6335,1.6335,1.6334,1.6335,13850000.0
2008-05-15 12:31:00,1.6335,1.6336,1.6333,1.6334,101000000.0
2008-05-15 12:32:00,1.63345,1.63345,1.6333,1.6334,58000000.0
2008-05-15 12:33:00,1.6334,1.6335,1.6333,1.6334,23900000.0
2008-05-15 12:34:00,1.6334,1.63365,1.63335,1.63365,52150000.0
2008-05-15 12:35:00,1.63365,1.63375,1.6335,1.63355,32150000.0
2008-05-15 12:36:00,1.6335,1.6337,1.63345,1.63345,22950000.0
2008-05-15 12:37:00,1.6335,1.6335,1.6332,1.6333,29850000.0
2008-05-15 12:38:00,1.6333,1.6333,1.633,1.6331,8750000.0
2008-05-15 12:39:00,1.6331,1.63315,1.63295,1.63295,16250000.0
2008-05-15 12:40:00,1.63295,1.63295,1.6328,1.6329,45850000.0
2008-05-15 12:41:00,1.6329,1.6331,1.63285,1.63305,8500000.0
2008-05-15 12:42:00,1.63295,1.6333,1.63295,1.6333,2250000.0
2008-05-15 12:43:00,1.63335,1.6335,1.6332,1.6332,6000000.0
2008-05-15 12:44:00,1.6332,1.63325,1.6331,1.6332,13800000.0
2008-05-15 12:45:00,1.6332,1.63325,1.633,1.63325,10400000.0
2008-05-15 12:46:00,1.6332,1.63335,1.6332,1.63325,14100000.0
2008-05-15 12:47:00,1.63325,1.63335,1.63315,1.63335,25950000.0
2008-05-15 12:48:00,1.63335,1.63345,1.6332,1.63345,15250000.0
2008-05-15 12:49:00,1.63355,1.63355,1.63335,1.63345,4300000.0
2008-05-15 12:50:00,1.63345,1.63365,1.6333,1.6336,7600000.0
2008-05-15 12:51:00,1.6336,1.63365,1.6335,1.63365,17750000.0
2008-05-15 12:52:00,1.63365,1.6338,1.63355,1.63365,28250000.0
2008-05-15 12:53:00,1.6336,1.6337,1.6335,1.6337,26200000.0
2008-05-15 12:54:00,1.6337,1.6338,1.63355,1.63365,20450000.0
2008-05-15 12:55:00,1.63365,1.6338,1.6336,1.63375,13900000.0
2008-05-15 12:56:00,1.63375,1.6338,1.63365,1.6338,2900000.0
2008-05-15 12:57:00,1.6338,1.63385,1.63345,1.63355,11400000.0
2008-05-15 12:58:00,1.6335,1.63355,1.63345,1.6335,6250000.0
2008-05-15 12:59:00,1.6335,1.63365,1.6333,1.6335,13400000.0
2008-05-15 13:00:00,1.6335,1.6335,1.63315,1.63325,8250000.0
2008-05-15 13:01:00,1.63325,1.6335,1.63325,1.63345,4500000.0
2008-05-15 13:02:00,1.63345,1.63345,1.63325,1.6333,7400000.0
2008-05-15 13:03:00,1.6333,1.6333,1.63305,1.63305,64950000.0
2008-05-15 13:04:00,1.63305,1.6332,1.633,1.633,30550000.0
2008-05-15 13:05:00,1.63305,1.63305,1.63285,1.63295,8200000.0
2008-05-15 13:06:00,1.63295,1.63305,1.6328,1.63295,53700000.0
2008-05-15 13:07:00,1.6329,1.63305,1.6328,1.63305,30650000.0
2008-05-15 13:08:00,1.633,1.63315,1.633,1.63315,15650000.0
2008-05-15 13:09:00,1.63315,1.6332,1.6329,1.63305,85300000.0
2008-05-15 13:10:00,1.63305,1.63315,1.63285,1.6329,59900000.0
2008-05-15 13:11:00,1.63295,1.6331,1.63285,1.6331,14650000.0
2008-05-15 13:12:00,1.63305,1.63325,1.633,1.63315,37500000.0
2008-05-15 13:13:00,1.6332,1.63325,1.6331,1.63325,20350000.0
2008-05-15 13:14:00,1.63325,1.63325,1.63325,1.63325,50000.0
2008-05-15 13:15:00,1.63325,1.63325,1.63305,1.63305,26500000.0
2008-05-15 13:16:00,1.63305,1.6331,1.633,1.63305,30900000.0
2008-05-15 13:17:00,1.63305,1.63305,1.633,1.633,1200000.0
2008-05-15 13:18:00,1.633,1.63305,1.633,1.63305,400000.0
2008-05-15 13:19:00,1.633,1.63305,1.63295,1.63305,15650000.0
2008-05-15 13:20:00,1.63305,1.63305,1.6329,1.6329,24750000.0
2008-05-15 13:21:00,1.63285,1.63295,1.63285,1.63295,5000000.0
2008-05-15 13:22:00,1.6329,1.6329,1.63265,1.6327,67650000.0
2008-05-15 13:23:00,1.63265,1.6327,1.6324,1.6327,62100000.0
2008-05-15 13:24:00,1.63265,1.6329,1.63265,1.63285,25950000.0
2008-05-15 13:25:00,1.6329,1.63305,1.63285,1.63295,8350000.0
2008-05-15 13:26:00,1.63295,1.63335,1.63295,1.63335,16150000.0
2008-05-15 13:27:00,1.63335,1.63345,1.63325,1.6333,17450000.0
2008-05-15 13:28:00,1.6333,1.63355,1.6333,1.6335,6150000.0
2008-05-15 13:29:00,1.6335,1.63355,1.63345,1.63355,24300000.0
2008-05-15 13:30:00,1.63355,1.63385,1.63315,1.6338,51800000.0
2008-05-15 13:31:00,1.63375,1.6338,1.6336,1.63375,23000000.0
2008-05-15 13:32:00,1.63375,1.6338,1.63365,1.63375,56550000.0
2008-05-15 13:33:00,1.6338,1.6339,1.6336,1.6338,16700000.0
2008-05-15 13:34:00,1.63375,1.63445,1.63375,1.63405,51800000.0
2008-05-15 13:35:00,1.63405,1.63405,1.63355,1.6336,21250000.0
2008-05-15 13:36:00,1.6337,1.63405,1.63365,1.6339,8550000.0
2008-05-15 13:37:00,1.6339,1.6341,1.63385,1.634,16250000.0
2008-05-15 13:38:00,1.634,1.6343,1.634,1.63425,32850000.0
2008-05-15 13:39:00,1.63415,1.6343,1.63405,1.6341,21700000.0
2008-05-15 13:40:00,1.63415,1.6343,1.6341,1.6342,31300000.0
2008-05-15 13:41:00,1.6342,1.6344,1.63405,1.63415,20300000.0
2008-05-15 13:42:00,1.6342,1.63425,1.6341,1.6342,16000000.0
2008-05-15 13:43:00,1.6342,1.6343,1.63415,1.63415,32400000.0
2008-05-15 13:44:00,1.6342,1.63425,1.63415,1.6342,16150000.0
2008-05-15 13:45:00,1.63425,1.6343,1.6341,1.6342,16650000.0
2008-05-15 13:46:00,1.63415,1.63425,1.634,1.6342,31750000.0
2008-05-15 13:47:00,1.6342,1.63435,1.63405,1.63415,35450000.0
2008-05-15 13:48:00,1.63415,1.63435,1.63405,1.63405,28150000.0
2008-05-15 13:49:00,1.63405,1.63425,1.63395,1.6342,11500000.0
2008-05-15 13:50:00,1.6342,1.63425,1.63405,1.63415,15650000.0
2008-05-15 13:51:00,1.63415,1.6342,1.63395,1.63415,24800000.0
2008-05-15 13:52:00,1.63415,1.6342,1.63375,1.6338,10000000.0
2008-05-15 13:53:00,1.6338,1.6341,1.6338,1.63395,49650000.0
2008-05-15 13:54:00,1.63405,1.6342,1.6339,1.6341,31350000.0
2008-05-15 13:55:00,1.6341,1.63415,1.6341,1.6341,2500000.0
2008-05-15 13:56:00,1.6341,1.63415,1.634,1.6341,6500000.0
2008-05-15 13:57:00,1.63415,1.63425,1.634,1.6342,41871983.0
2008-05-15 13:58:00,1.6342,1.6342,1.63395,1.63405,15000000.0
2008-05-15 13:59:00,1.63405,1.63425,1.63405,1.6342,6500000.0
2008-05-15 14:00:00,1.63415,1.6342,1.63415,1.6342,2200000.0
2008-05-15 14:01:00,1.6342,1.63425,1.63395,1.634,6500000.0
2008-05-15 14:02:00,1.63405,1.6341,1.63395,1.634,9200000.0
2008-05-15 14:03:00,1.63395,1.6341,1.63385,1.634,8400000.0
2008-05-15 14:04:00,1.63405,1.63415,1.634,1.634,11600000.0
2008-05-15 14:05:00,1.634,1.6341,1.63385,1.63385,4550000.0
2008-05-15 14:06:00,1.6339,1.634,1.6338,1.634,12050000.0
2008-05-15 14:07:00,1.634,1.63405,1.63395,1.634,5400000.0
2008-05-15 14:08:00,1.63395,1.634,1.63355,1.63355,32450000.0
2008-05-15 14:09:00,1.6336,1.63365,1.63355,1.63365,6250000.0
2008-05-15 14:10:00,1.63365,1.63365,1.6335,1.6336,28050000.0
2008-05-15 14:11:00,1.6336,1.634,1.6335,1.6339,17200000.0
2008-05-15 14:12:00,1.6339,1.6339,1.63365,1.6337,3700000.0
2008-05-15 14:13:00,1.6337,1.6339,1.6337,1.6338,6300000.0
2008-05-15 14:14:00,1.63375,1.63395,1.6337,1.63395,3600000.0
2008-05-15 14:15:00,1.63395,1.63395,1.6336,1.63385,12250000.0
2008-05-15 14:16:00,1.6339,1.6341,1.6337,1.6338,14950000.0
2008-05-15 14:17:00,1.63385,1.63385,1.6337,1.6337,3050000.0
2008-05-15 14:18:00,1.6337,1.63375,1.6336,1.63365,7600000.0
2008-05-15 14:19:00,1.6336,1.6338,1.6336,1.63375,9200000.0
2008-05-15 14:20:00,1.63375,1.63375,1.63355,1.63365,7100000.0
2008-05-15 14:21:00,1.63365,1.6337,1.63325,1.63325,11350000.0
2008-05-15 14:22:00,1.6333,1.63335,1.6333,1.6333,4200000.0
2008-05-15 14:23:00,1.63325,1.6334,1.63325,1.63335,5750000.0
2008-05-15 14:24:00,1.6334,1.63365,1.63335,1.63335,6650000.0
2008-05-15 14:25:00,1.63335,1.6337,1.63335,1.63355,25750000.0
2008-05-15 14:26:00,1.63345,1.6335,1.63325,1.6334,9800000.0
2008-05-15 14:27:00,1.63345,1.6335,1.63325,1.6333,24400000.0
2008-05-15 14:28:00,1.63325,1.63365,1.6332,1.63365,15700000.0
2008-05-15 14:29:00,1.63365,1.63385,1.6331,1.6332,134850000.0
2008-05-15 14:30:00,1.6332,1.6332,1.6325,1.63255,222050000.0
2008-05-15 14:31:00,1.63255,1.63255,1.63195,1.6322,56400000.0
2008-05-15 14:32:00,1.6322,1.6328,1.63205,1.63275,51600000.0
2008-05-15 14:33:00,1.63275,1.63305,1.63255,1.63265,29050000.0
2008-05-15 14:34:00,1.6327,1.6328,1.6326,1.6326,36700000.0
2008-05-15 14:35:00,1.6326,1.63275,1.6325,1.63265,21500000.0
2008-05-15 14:36:00,1.63265,1.63295,1.63245,1.6326,43200000.0
2008-05-15 14:37:00,1.63265,1.63265,1.63225,1.63235,63800000.0
2008-05-15 14:38:00,1.6323,1.63255,1.63225,1.63245,28950000.0
2008-05-15 14:39:00,1.63245,1.63255,1.6323,1.6325,19200000.0
2008-05-15 14:40:00,1.6325,1.63255,1.6324,1.6325,26900000.0
2008-05-15 14:41:00,1.63245,1.63255,1.6323,1.63235,22400000.0
2008-05-15 14:42:00,1.63235,1.63255,1.63225,1.63255,29550000.0
2008-05-15 14:43:00,1.63255,1.63275,1.63255,1.63275,11650000.0
2008-05-15 14:44:00,1.63275,1.6328,1.63225,1.6326,29700000.0
2008-05-15 14:45:00,1.63255,1.63255,1.632,1.63205,22550000.0
2008-05-15 14:46:00,1.632,1.632,1.6313,1.63135,46150000.0
2008-05-15 14:47:00,1.63135,1.63165,1.6312,1.6316,38050000.0
2008-05-15 14:48:00,1.6316,1.63185,1.63145,1.63175,15250000.0
2008-05-15 14:49:00,1.63175,1.6324,1.63175,1.6319,28050000.0
2008-05-15 14:50:00,1.63195,1.63235,1.6319,1.63215,31300000.0
2008-05-15 14:51:00,1.63215,1.6324,1.63205,1.6322,21050000.0
2008-05-15 14:52:00,1.6322,1.6322,1.63185,1.632,20950000.0
2008-05-15 14:53:00,1.632,1.632,1.63165,1.63165,9700000.0
2008-05-15 14:54:00,1.63165,1.6324,1.63165,1.63235,22000000.0
2008-05-15 14:55:00,1.63235,1.63245,1.6321,1.6322,35600000.0
2008-05-15 14:56:00,1.6322,1.63245,1.6321,1.63225,23450000.0
2008-05-15 14:57:00,1.63225,1.6327,1.6322,1.63255,25650000.0
2008-05-15 14:58:00,1.63255,1.6329,1.6325,1.6326,22800000.0
2008-05-15 14:59:00,1.6326,1.6329,1.6326,1.6328,7050000.0
2008-05-15 15:00:00,1.63265,1.6331,1.6321,1.63235,58450000.0
2008-05-15 15:01:00,1.63235,1.63235,1.63185,1.63225,21550000.0
2008-05-15 15:02:00,1.6322,1.63225,1.63185,1.63195,25950000.0
2008-05-15 15:03:00,1.63205,1.63215,1.6318,1.6318,9500000.0
2008-05-15 15:04:00,1.63185,1.6319,1.6315,1.63175,19500000.0
2008-05-15 15:05:00,1.63175,1.6321,1.63175,1.632,23900000.0
2008-05-15 15:06:00,1.63215,1.63215,1.63155,1.6318,23000000.0
2008-05-15 15:07:00,1.6318,1.63185,1.6317,1.6318,2150000.0
2008-05-15 15:08:00,1.6318,1.6324,1.6317,1.63225,19800000.0
2008-05-15 15:09:00,1.63225,1.63235,1.63195,1.63215,28050000.0
2008-05-15 15:10:00,1.63215,1.63225,1.6319,1.632,11400000.0
2008-05-15 15:11:00,1.63195,1.6321,1.63195,1.63195,3050000.0
2008-05-15 15:12:00,1.63195,1.6323,1.6319,1.6323,8150000.0
2008-05-15 15:13:00,1.6323,1.6323,1.6315,1.6315,36700000.0
2008-05-15 15:14:00,1.63145,1.632,1.63145,1.6316,155050000.0
2008-05-15 15:15:00,1.6316,1.6316,1.6311,1.6314,156950000.0
2008-05-15 15:16:00,1.6314,1.63195,1.6313,1.63165,42650000.0
2008-05-15 15:17:00,1.63165,1.6317,1.63095,1.63125,97250000.0
2008-05-15 15:18:00,1.63125,1.63185,1.63115,1.6313,69300000.0
2008-05-15 15:19:00,1.6313,1.63145,1.6311,1.6314,40000000.0
2008-05-15 15:20:00,1.63145,1.63175,1.63135,1.63145,59700000.0
2008-05-15 15:21:00,1.6315,1.63165,1.6314,1.6315,34350000.0
2008-05-15 15:22:00,1.63145,1.6319,1.63145,1.63165,16500000.0
2008-05-15 15:23:00,1.63165,1.63195,1.6316,1.63185,12900000.0
2008-05-15 15:24:00,1.63185,1.63215,1.6318,1.6319,74100000.0
2008-05-15 15:25:00,1.6319,1.63195,1.63165,1.6317,13050000.0
2008-05-15 15:26:00,1.6317,1.63185,1.63155,1.6317,22900000.0
2008-05-15 15:27:00,1.6317,1.63195,1.6317,1.63195,1800000.0
2008-05-15 15:28:00,1.63195,1.63195,1.6318,1.6318,12500000.0
2008-05-15 15:29:00,1.6318,1.6318,1.63125,1.6313,12250000.0
2008-05-15 15:30:00,1.63135,1.63145,1.6311,1.63145,6000000.0
2008-05-15 15:31:00,1.63145,1.6316,1.63135,1.63145,17000000.0
2008-05-15 15:32:00,1.6315,1.63165,1.6313,1.6315,58850000.0
2008-05-15 15:33:00,1.6315,1.6317,1.63145,1.6315,12600000.0
2008-05-15 15:34:00,1.63145,1.6315,1.6309,1.6309,24400000.0
2008-05-15 15:35:00,1.6309,1.6309,1.63065,1.6308,8350000.0
2008-05-15 15:36:00,1.63085,1.6309,1.63065,1.63075,26550000.0
2008-05-15 15:37:00,1.63075,1.63095,1.63075,1.63095,25000000.0
2008-05-15 15:38:00,1.63095,1.63095,1.6308,1.6308,10900000.0
2008-05-15 15:39:00,1.6308,1.63095,1.63055,1.63075,11350000.0
2008-05-15 15:40:00,1.63075,1.63135,1.6307,1.63125,21250000.0
2008-05-15 15:41:00,1.63125,1.63135,1.6311,1.63115,17800000.0
2008-05-15 15:42:00,1.6311,1.63115,1.63095,1.6311,24050000.0
2008-05-15 15:43:00,1.6311,1.63155,1.6311,1.6315,19950000.0
2008-05-15 15:44:00,1.63145,1.63155,1.63135,1.6314,21500000.0
2008-05-15 15:45:00,1.63145,1.63155,1.63095,1.63115,41100000.0
2008-05-15 15:46:00,1.6311,1.63125,1.63095,1.6311,20950000.0
2008-05-15 15:47:00,1.6311,1.6311,1.63065,1.63065,29250000.0
2008-05-15 15:48:00,1.6307,1.6311,1.63065,1.63105,38300000.0
2008-05-15 15:49:00,1.63105,1.63115,1.63095,1.63105,11900000.0
2008-05-15 15:50:00,1.63105,1.63135,1.63105,1.63125,15650000.0
2008-05-15 15:51:00,1.63125,1.6313,1.63115,1.63115,24450000.0
2008-05-15 15:52:00,1.6311,1.63135,1.63095,1.63115,19650000.0
2008-05-15 15:53:00,1.63115,1.6313,1.6311,1.63125,13550000.0
2008-05-15 15:54:00,1.63125,1.63125,1.63115,1.6312,12800000.0
2008-05-15 15:55:00,1.6312,1.6312,1.63095,1.63095,3750000.0
2008-05-15 15:56:00,1.6309,1.631,1.6308,1.6309,8100000.0
2008-05-15 15:57:00,1.6309,1.63095,1.63085,1.63085,5300000.0
2008-05-15 15:58:00,1.63085,1.6311,1.63065,1.6311,23300000.0
2008-05-15 15:59:00,1.63105,1.63135,1.63105,1.63115,4850000.0
2008-05-15 16:00:00,1.6312,1.6316,1.63115,1.63135,422800001.0
2008-05-15 16:01:00,1.63135,1.63155,1.6312,1.6313,163250000.0
2008-05-15 16:02:00,1.6313,1.6313,1.6309,1.6311,49400000.0
2008-05-15 16:03:00,1.63115,1.6316,1.63115,1.6315,14750000.0
2008-05-15 16:04:00,1.63145,1.63155,1.6312,1.63135,46400000.0
2008-05-15 16:05:00,1.63135,1.63195,1.63135,1.63155,219750000.0
2008-05-15 16:06:00,1.63155,1.63155,1.63135,1.6315,62100000.0
2008-05-15 16:07:00,1.6315,1.63165,1.63115,1.6316,42450000.0
2008-05-15 16:08:00,1.63155,1.6316,1.6312,1.6315,21750000.0
2008-05-15 16:09:00,1.63155,1.6317,1.6313,1.6317,19100000.0
2008-05-15 16:10:00,1.6317,1.6317,1.63135,1.6316,17400000.0
2008-05-15 16:11:00,1.6316,1.6316,1.63135,1.63145,10700000.0
2008-05-15 16:12:00,1.63145,1.63145,1.6312,1.63135,22050000.0
2008-05-15 16:13:00,1.6313,1.63135,1.6311,1.6313,8650000.0
2008-05-15 16:14:00,1.63125,1.6314,1.63115,1.6312,10500000.0
2008-05-15 16:15:00,1.63125,1.6314,1.63115,1.63125,13450000.0
2008-05-15 16:16:00,1.6312,1.6314,1.63115,1.6312,29300000.0
2008-05-15 16:17:00,1.63115,1.63145,1.63095,1.63145,33100000.0
2008-05-15 16:18:00,1.63145,1.63185,1.63135,1.6316,23900000.0
2008-05-15 16:19:00,1.63155,1.63155,1.6309,1.6312,27150000.0
2008-05-15 16:20:00,1.63125,1.63195,1.63115,1.6317,45150000.0
2008-05-15 16:21:00,1.63165,1.63195,1.6316,1.6319,20100000.0
2008-05-15 16:22:00,1.6319,1.63245,1.63185,1.6323,37750000.0
2008-05-15 16:23:00,1.6323,1.63255,1.6322,1.6323,24050000.0
2008-05-15 16:24:00,1.6323,1.6326,1.63225,1.63235,34000000.0
2008-05-15 16:25:00,1.63235,1.6325,1.63195,1.63215,52600000.0
2008-05-15 16:26:00,1.63215,1.6322,1.632,1.6321,17100000.0
2008-05-15 16:27:00,1.6321,1.6321,1.63165,1.6317,10100000.0
2008-05-15 16:28:00,1.6317,1.6321,1.63155,1.6319,33300000.0
2008-05-15 16:29:00,1.6319,1.6323,1.6319,1.63215,20450000.0
2008-05-15 16:30:00,1.63215,1.6325,1.6321,1.63235,16900000.0
2008-05-15 16:31:00,1.63235,1.63245,1.63195,1.63245,28350000.0
2008-05-15 16:32:00,1.63255,1.6326,1.6322,1.6323,55050000.0
2008-05-15 16:33:00,1.6323,1.63265,1.6322,1.63245,12900000.0
2008-05-15 16:34:00,1.63245,1.63265,1.63235,1.63245,8650000.0
2008-05-15 16:35:00,1.63235,1.63275,1.63235,1.6326,24050000.0
2008-05-15 16:36:00,1.63265,1.6327,1.6325,1.6325,40400000.0
2008-05-15 16:37:00,1.6324,1.6325,1.6322,1.63225,29500000.0
2008-05-15 16:38:00,1.63225,1.63235,1.6321,1.63235,6750000.0
2008-05-15 16:39:00,1.63235,1.63255,1.6323,1.63245,5950000.0
2008-05-15 16:40:00,1.63245,1.6326,1.63245,1.63255,35950000.0
2008-05-15 16:41:00,1.6326,1.63345,1.6326,1.6328,33000000.0
2008-05-15 16:42:00,1.63285,1.63325,1.63285,1.63315,19350000.0
2008-05-15 16:43:00,1.63315,1.63325,1.633,1.6332,11650000.0
2008-05-15 16:44:00,1.63315,1.63325,1.63305,1.63305,13200000.0
2008-05-15 16:45:00,1.63315,1.6333,1.63305,1.6331,36750000.0
2008-05-15 16:46:00,1.63315,1.6332,1.63305,1.6331,11900000.0
2008-05-15 16:47:00,1.6331,1.63325,1.63305,1.63305,17250000.0
2008-05-15 16:48:00,1.63305,1.63325,1.633,1.633,43750000.0
2008-05-15 16:49:00,1.633,1.63305,1.63295,1.63305,16200000.0
2008-05-15 16:50:00,1.63305,1.63305,1.63255,1.6327,24650000.0
2008-05-15 16:51:00,1.6327,1.63285,1.6326,1.63275,26500000.0
2008-05-15 16:52:00,1.6327,1.6328,1.6327,1.6328,5500000.0
2008-05-15 16:53:00,1.63275,1.6328,1.63275,1.6328,1400000.0
2008-05-15 16:54:00,1.6328,1.6328,1.63265,1.6328,3000000.0
2008-05-15 16:55:00,1.63275,1.63275,1.6327,1.6327,5150000.0
2008-05-15 16:56:00,1.6327,1.63275,1.6327,1.63275,7400000.0
2008-05-15 16:57:00,1.6327,1.63275,1.63265,1.6327,2650000.0
2008-05-15 16:58:00,1.6327,1.6327,1.6326,1.6326,3050000.0
2008-05-15 16:59:00,1.63255,1.6328,1.6325,1.63275,14100000.0
2008-05-15 17:00:00,1.63275,1.63305,1.63275,1.63285,29150000.0
2008-05-15 17:01:00,1.63285,1.63295,1.63275,1.6328,12350000.0
2008-05-15 17:02:00,1.63275,1.6329,1.63255,1.63265,23550000.0
2008-05-15 17:03:00,1.6326,1.63295,1.6326,1.6329,11300000.0
2008-05-15 17:04:00,1.6329,1.6333,1.63285,1.6332,306250000.0
2008-05-15 17:05:00,1.63315,1.6335,1.6331,1.63335,30350000.0
2008-05-15 17:06:00,1.63335,1.63335,1.63315,1.6332,22600000.0
2008-05-15 17:07:00,1.63315,1.63315,1.6328,1.6331,77600000.0
2008-05-15 17:08:00,1.6331,1.6333,1.63305,1.6333,6900000.0
2008-05-15 17:09:00,1.63325,1.63345,1.63315,1.6333,41900000.0
2008-05-15 17:10:00,1.63325,1.63335,1.6331,1.6333,26500000.0
2008-05-15 17:11:00,1.6333,1.6334,1.63315,1.6332,5350000.0
2008-05-15 17:12:00,1.6332,1.6332,1.633,1.63315,49750000.0
2008-05-15 17:13:00,1.63315,1.63335,1.63305,1.63325,80450000.0
2008-05-15 17:14:00,1.63325,1.63335,1.6331,1.63315,164599999.0
2008-05-15 17:15:00,1.6332,1.63325,1.633,1.6331,63350000.0
2008-05-15 17:16:00,1.63315,1.63315,1.63275,1.6328,40600000.0
2008-05-15 17:17:00,1.63275,1.63285,1.6327,1.6328,3800000.0
2008-05-15 17:18:00,1.6328,1.6328,1.6322,1.63255,39600000.0
2008-05-15 17:19:00,1.63255,1.63265,1.6325,1.63255,2650000.0
2008-05-15 17:20:00,1.6325,1.6327,1.6324,1.63255,19800000.0
2008-05-15 17:21:00,1.6325,1.63265,1.6325,1.6326,28000000.0
2008-05-15 17:22:00,1.63265,1.63265,1.63235,1.6324,43800000.0
2008-05-15 17:23:00,1.6324,1.63245,1.63215,1.6324,34850000.0
2008-05-15 17:24:00,1.63235,1.6326,1.63225,1.63235,33600000.0
2008-05-15 17:25:00,1.63235,1.6326,1.6323,1.6325,24200000.0
2008-05-15 17:26:00,1.63245,1.63265,1.6324,1.63245,37250000.0
2008-05-15 17:27:00,1.6325,1.63255,1.63235,1.63255,2650000.0
2008-05-15 17:28:00,1.6326,1.6328,1.63215,1.6323,51600000.0
2008-05-15 17:29:00,1.63235,1.63245,1.6322,1.63225,22200000.0
2008-05-15 17:30:00,1.63225,1.63265,1.63225,1.63255,20700000.0
2008-05-15 17:31:00,1.6326,1.63265,1.63245,1.63245,12000000.0
2008-05-15 17:32:00,1.63245,1.6325,1.6323,1.6325,18050000.0
2008-05-15 17:33:00,1.6325,1.6325,1.63235,1.6325,13500000.0
2008-05-15 17:34:00,1.63245,1.6325,1.63215,1.6323,20250000.0
2008-05-15 17:35:00,1.6323,1.63235,1.63225,1.63235,6950000.0
2008-05-15 17:36:00,1.6323,1.63245,1.6323,1.6324,6950000.0
2008-05-15 17:37:00,1.63235,1.6326,1.6323,1.63255,17150000.0
2008-05-15 17:38:00,1.63255,1.6326,1.63215,1.6323,19950000.0
2008-05-15 17:39:00,1.63235,1.63235,1.6321,1.6323,35150000.0
2008-05-15 17:40:00,1.63225,1.6323,1.6318,1.63185,21200000.0
2008-05-15 17:41:00,1.6318,1.6321,1.6317,1.6319,21150000.0
2008-05-15 17:42:00,1.63195,1.6321,1.63185,1.63195,16200000.0
2008-05-15 17:43:00,1.632,1.6323,1.63195,1.63215,35500000.0
2008-05-15 17:44:00,1.63215,1.63215,1.63175,1.63185,58400000.0
2008-05-15 17:45:00,1.63185,1.63185,1.63125,1.63125,39100000.0
2008-05-15 17:46:00,1.6313,1.63145,1.63125,1.6314,13700000.0
2008-05-15 17:47:00,1.6314,1.63165,1.6313,1.63165,6450000.0
2008-05-15 17:48:00,1.6316,1.63185,1.63135,1.63145,15700000.0
2008-05-15 17:49:00,1.63145,1.63145,1.63065,1.63095,65700000.0
2008-05-15 17:50:00,1.6309,1.63095,1.6305,1.63075,42050000.0
2008-05-15 17:51:00,1.63075,1.631,1.63065,1.6309,23150000.0
2008-05-15 17:52:00,1.63085,1.63115,1.63075,1.6311,171350000.0
2008-05-15 17:53:00,1.6311,1.6314,1.63105,1.63125,364900000.0
2008-05-15 17:54:00,1.63125,1.63145,1.6312,1.63125,383050000.0
2008-05-15 17:55:00,1.6313,1.63135,1.6312,1.6312,144900000.0
2008-05-15 17:56:00,1.6312,1.63125,1.631,1.6311,13100000.0
2008-05-15 17:57:00,1.6311,1.6312,1.6311,1.6311,1750000.0
2008-05-15 17:58:00,1.63115,1.63145,1.6311,1.63125,37250000.0
2008-05-15 17:59:00,1.63125,1.6315,1.63125,1.6314,15150000.0
2008-05-15 18:00:00,1.63135,1.63155,1.63135,1.6314,17300000.0
2008-05-15 18:01:00,1.6314,1.6319,1.63135,1.6317,70300000.0
2008-05-15 18:02:00,1.6317,1.63185,1.6317,1.6318,84050000.0
2008-05-15 18:03:00,1.6318,1.6318,1.6318,1.6318,250000.0
2008-05-15 18:04:00,1.6318,1.632,1.63175,1.632,25750000.0
2008-05-15 18:05:00,1.63205,1.63215,1.63195,1.63215,41350000.0
2008-05-15 18:06:00,1.63215,1.6322,1.63195,1.63195,39200000.0
2008-05-15 18:07:00,1.63195,1.6321,1.63195,1.632,11600000.0
2008-05-15 18:08:00,1.632,1.6321,1.63195,1.63195,50150000.0
2008-05-15 18:09:00,1.6319,1.63205,1.6315,1.63155,27150000.0
2008-05-15 18:10:00,1.6315,1.63155,1.63125,1.63135,13000000.0
2008-05-15 18:11:00,1.6313,1.6315,1.63115,1.63145,33250000.0
2008-05-15 18:12:00,1.6315,1.6319,1.63145,1.6317,7550000.0
2008-05-15 18:13:00,1.63175,1.632,1.63175,1.632,12000000.0
2008-05-15 18:14:00,1.63205,1.63215,1.63185,1.6319,14050000.0
2008-05-15 18:15:00,1.6319,1.6319,1.63145,1.63145,1600000.0
2008-05-15 18:16:00,1.6315,1.63155,1.63145,1.6315,18250000.0
2008-05-15 18:17:00,1.6315,1.63155,1.6314,1.63155,400000.0
2008-05-15 18:18:00,1.6315,1.63155,1.63145,1.6315,1000000.0
2008-05-15 18:19:00,1.63155,1.63215,1.63155,1.63205,2750000.0
2008-05-15 18:20:00,1.63205,1.6323,1.6317,1.63225,5900000.0
2008-05-15 18:21:00,1.63225,1.63225,1.63205,1.6321,9100000.0
2008-05-15 18:22:00,1.6321,1.63235,1.63205,1.6323,8450000.0
2008-05-15 18:23:00,1.6323,1.6328,1.6323,1.6325,41400000.0
2008-05-15 18:24:00,1.6325,1.6325,1.632,1.6324,32350000.0
2008-05-15 18:25:00,1.6324,1.6325,1.6322,1.6322,10650000.0
2008-05-15 18:26:00,1.6323,1.6326,1.6323,1.63255,4150000.0
2008-05-15 18:27:00,1.63255,1.63285,1.63255,1.63285,3150000.0
2008-05-15 18:28:00,1.63285,1.63325,1.63275,1.63325,18050000.0
2008-05-15 18:29:00,1.6333,1.6333,1.6331,1.63325,35150000.0
2008-05-15 18:30:00,1.6332,1.63345,1.6332,1.6332,99700000.0
2008-05-15 18:31:00,1.6332,1.63335,1.6329,1.63315,89000000.0
2008-05-15 18:32:00,1.63315,1.63325,1.633,1.6331,81900000.0
2008-05-15 18:33:00,1.6331,1.63315,1.63275,1.633,38600000.0
2008-05-15 18:34:00,1.63305,1.63315,1.63275,1.63285,36500000.0
2008-05-15 18:35:00,1.63285,1.63295,1.6326,1.6326,17150000.0
2008-05-15 18:36:00,1.6326,1.6334,1.6326,1.63295,21900000.0
2008-05-15 18:37:00,1.63285,1.63345,1.6327,1.6332,67000000.0
2008-05-15 18:38:00,1.6332,1.6336,1.63285,1.63335,34200000.0
2008-05-15 18:39:00,1.6333,1.63365,1.63325,1.6336,28350000.0
2008-05-15 18:40:00,1.63365,1.63365,1.6332,1.63335,70650000.0
2008-05-15 18:41:00,1.63335,1.63385,1.63335,1.63345,33400000.0
2008-05-15 18:42:00,1.6334,1.63385,1.6332,1.63375,52200000.0
2008-05-15 18:43:00,1.63375,1.63375,1.6332,1.63325,26750000.0
2008-05-15 18:44:00,1.63325,1.63325,1.6326,1.6326,40500000.0
2008-05-15 18:45:00,1.63265,1.6334,1.63265,1.6331,20200000.0
2008-05-15 18:46:00,1.6331,1.6331,1.63295,1.63295,27400000.0
2008-05-15 18:47:00,1.633,1.633,1.6327,1.6328,23900000.0
2008-05-15 18:48:00,1.6328,1.6329,1.63275,1.6328,29400000.0
2008-05-15 18:49:00,1.6328,1.6331,1.6328,1.63305,18900000.0
2008-05-15 18:50:00,1.6331,1.6333,1.63295,1.633,35100000.0
2008-05-15 18:51:00,1.633,1.6332,1.63295,1.63315,11300000.0
2008-05-15 18:52:00,1.63315,1.6333,1.6331,1.6332,33200000.0
2008-05-15 18:53:00,1.6332,1.6333,1.6329,1.633,47350000.0
2008-05-15 18:54:00,1.633,1.633,1.63285,1.63295,27250000.0
2008-05-15 18:55:00,1.63295,1.63295,1.63285,1.63295,22400000.0
2008-05-15 18:56:00,1.633,1.6331,1.63295,1.63295,27800000.0
2008-05-15 18:57:00,1.63295,1.63295,1.63285,1.63285,9000000.0
2008-05-15 18:58:00,1.63285,1.63295,1.63275,1.6329,5450000.0
2008-05-15 18:59:00,1.6329,1.63305,1.63285,1.63295,6850000.0
2008-05-15 19:00:00,1.6329,1.63365,1.6328,1.6332,22150000.0
2008-05-15 19:01:00,1.63325,1.6334,1.6331,1.63335,104650000.0
2008-05-15 19:02:00,1.6334,1.6337,1.6334,1.6336,51950000.0
2008-05-15 19:03:00,1.6336,1.6337,1.6335,1.6335,30650000.0
2008-05-15 19:04:00,1.63355,1.6337,1.6334,1.63345,68000000.0
2008-05-15 19:05:00,1.63345,1.6338,1.6332,1.6336,50150000.0
2008-05-15 19:06:00,1.63365,1.6338,1.63325,1.63365,48000000.0
2008-05-15 19:07:00,1.63365,1.63365,1.63345,1.63355,44000000.0
2008-05-15 19:08:00,1.63355,1.63375,1.63335,1.6334,70550000.0
2008-05-15 19:09:00,1.63345,1.63365,1.6333,1.6333,92300000.0
2008-05-15 19:10:00,1.6333,1.6335,1.6332,1.6335,27450000.0
2008-05-15 19:11:00,1.6335,1.6335,1.6329,1.6332,97250000.0
2008-05-15 19:12:00,1.63315,1.6333,1.6331,1.63325,46600000.0
2008-05-15 19:13:00,1.63325,1.6336,1.6332,1.6336,76700000.0
2008-05-15 19:14:00,1.63365,1.63365,1.6334,1.6335,14900000.0
2008-05-15 19:15:00,1.6335,1.63375,1.6335,1.63375,42300000.0
2008-05-15 19:16:00,1.63375,1.6338,1.63355,1.6337,22650000.0
2008-05-15 19:17:00,1.6337,1.6337,1.63365,1.63365,14600000.0
2008-05-15 19:18:00,1.63365,1.63365,1.63355,1.63355,11350000.0
2008-05-15 19:19:00,1.63355,1.63355,1.6333,1.6333,25400000.0
2008-05-15 19:20:00,1.6333,1.6334,1.63325,1.63325,5950000.0
2008-05-15 19:21:00,1.6333,1.6334,1.6332,1.63325,45150000.0
2008-05-15 19:22:00,1.6333,1.6333,1.6332,1.6332,1600000.0
2008-05-15 19:23:00,1.6332,1.63325,1.63305,1.63305,10600000.0
2008-05-15 19:24:00,1.63305,1.6331,1.633,1.6331,9300000.0
2008-05-15 19:25:00,1.63305,1.6332,1.633,1.6332,9150000.0
2008-05-15 19:26:00,1.63315,1.63315,1.633,1.633,13300000.0
2008-05-15 19:27:00,1.633,1.63305,1.63295,1.633,5050000.0
2008-05-15 19:28:00,1.633,1.63305,1.63285,1.63305,10350000.0
2008-05-15 19:29:00,1.63305,1.63315,1.6329,1.6329,3200000.0
2008-05-15 19:30:00,1.6329,1.6329,1.63265,1.6328,14350000.0
2008-05-15 19:31:00,1.6328,1.63285,1.6327,1.6328,3550000.0
2008-05-15 19:32:00,1.6328,1.63295,1.6327,1.63285,7300000.0
2008-05-15 19:33:00,1.6328,1.63285,1.6327,1.63275,22700000.0
2008-05-15 19:34:00,1.63275,1.63305,1.63265,1.633,18300000.0
2008-05-15 19:35:00,1.633,1.633,1.633,1.633,2850000.0
2008-05-15 19:36:00,1.633,1.633,1.63285,1.63295,8750000.0
2008-05-15 19:37:00,1.633,1.633,1.63265,1.6327,21350000.0
2008-05-15 19:38:00,1.6327,1.6327,1.6322,1.6326,25800000.0
2008-05-15 19:39:00,1.6326,1.63265,1.63225,1.6324,58350000.0
2008-05-15 19:40:00,1.6324,1.63245,1.6323,1.6323,22300000.0
2008-05-15 19:41:00,1.6323,1.63235,1.6323,1.63235,61800000.0
2008-05-15 19:42:00,1.6323,1.63235,1.6323,1.63235,28550000.0
2008-05-15 19:43:00,1.6323,1.63245,1.63225,1.63245,5150000.0
2008-05-15 19:44:00,1.63245,1.6325,1.6323,1.63235,26350000.0
2008-05-15 19:45:00,1.63235,1.6324,1.63225,1.63235,15000000.0
2008-05-15 19:46:00,1.63245,1.63245,1.63225,1.6323,10400000.0
2008-05-15 19:47:00,1.6323,1.6326,1.6323,1.63255,4650000.0
2008-05-15 19:48:00,1.63255,1.63255,1.63245,1.6325,2100000.0
2008-05-15 19:49:00,1.6325,1.6326,1.6325,1.6326,1450000.0
2008-05-15 19:50:00,1.6326,1.63265,1.6322,1.6322,35050000.0
2008-05-15 19:51:00,1.6322,1.63235,1.6321,1.63215,37650000.0
2008-05-15 19:52:00,1.63215,1.6323,1.6318,1.6321,46150001.0
2008-05-15 19:53:00,1.63215,1.63215,1.63195,1.6321,11500000.0
2008-05-15 19:54:00,1.6321,1.63215,1.6317,1.6317,39200000.0
2008-05-15 19:55:00,1.6317,1.6317,1.63145,1.63165,30150000.0
2008-05-15 19:56:00,1.63165,1.6317,1.63155,1.6317,12750000.0
2008-05-15 19:57:00,1.6317,1.63175,1.6317,1.6317,8950000.0
2008-05-15 19:58:00,1.6317,1.6318,1.6316,1.6318,11000000.0
2008-05-15 19:59:00,1.6318,1.6322,1.6318,1.63195,12550000.0
2008-05-15 20:00:00,1.632,1.6324,1.6319,1.63205,56250000.0
2008-05-15 20:01:00,1.63205,1.6321,1.63195,1.632,7250000.0
2008-05-15 20:02:00,1.632,1.63205,1.63195,1.63195,25800000.0
2008-05-15 20:03:00,1.6319,1.6319,1.63185,1.6319,4750000.0
2008-05-15 20:04:00,1.63185,1.632,1.63185,1.63195,33250000.0
2008-05-15 20:05:00,1.63195,1.63195,1.63185,1.63195,10715321.0
2008-05-15 20:06:00,1.63195,1.63195,1.6318,1.6319,6449173.0
2008-05-15 20:07:00,1.6319,1.63195,1.63185,1.63195,12950000.0
2008-05-15 20:08:00,1.63195,1.63195,1.6319,1.63195,2700000.0
2008-05-15 20:09:00,1.63195,1.63225,1.63195,1.6322,3100000.0
2008-05-15 20:10:00,1.63215,1.6327,1.6321,1.63245,48450000.0
2008-05-15 20:11:00,1.63245,1.6326,1.63245,1.63245,42800000.0
2008-05-15 20:12:00,1.6324,1.6324,1.63215,1.63215,25450000.0
2008-05-15 20:13:00,1.63215,1.63215,1.63215,1.63215,1200000.0
2008-05-15 20:14:00,1.63215,1.63215,1.63215,1.63215,400000.0
2008-05-15 20:15:00,1.63215,1.63215,1.6321,1.63215,3100000.0
2008-05-15 20:16:00,1.63215,1.63215,1.632,1.63205,4900000.0
2008-05-15 20:17:00,1.632,1.632,1.6319,1.6319,94200000.0
2008-05-15 20:18:00,1.6319,1.632,1.6318,1.6319,45850000.0
2008-05-15 20:19:00,1.6319,1.632,1.6319,1.632,53300000.0
2008-05-15 20:20:00,1.63195,1.632,1.63185,1.63195,8250000.0
2008-05-15 20:21:00,1.632,1.632,1.6319,1.6319,1800000.0
2008-05-15 20:22:00,1.6319,1.6319,1.6318,1.6319,4800000.0
2008-05-15 20:23:00,1.6319,1.63195,1.6317,1.63175,110000000.0
2008-05-15 20:24:00,1.63175,1.63205,1.6317,1.6319,47400000.0
2008-05-15 20:25:00,1.6319,1.632,1.63185,1.632,14250000.0
2008-05-15 20:26:00,1.632,1.632,1.6317,1.63175,76900000.0
2008-05-15 20:27:00,1.63175,1.63185,1.63145,1.63145,211350000.0
2008-05-15 20:28:00,1.63145,1.6317,1.6313,1.63165,207350000.0
2008-05-15 20:29:00,1.63165,1.63165,1.6315,1.6316,40900001.0
2008-05-15 20:30:00,1.6316,1.6318,1.6316,1.6317,118900000.0
2008-05-15 20:31:00,1.6317,1.63185,1.6317,1.6318,164650000.0
2008-05-15 20:32:00,1.6318,1.63185,1.63175,1.6318,15250000.0
2008-05-15 20:33:00,1.6318,1.63185,1.63175,1.63185,39400000.0
2008-05-15 20:34:00,1.6318,1.63185,1.6318,1.63185,2500000.0
2008-05-15 20:35:00,1.63185,1.632,1.63185,1.63185,16500000.0
2008-05-15 20:36:00,1.6318,1.63185,1.6318,1.6318,3200000.0
2008-05-15 20:37:00,1.6318,1.6318,1.6318,1.6318,4000000.0
2008-05-15 20:38:00,1.63185,1.63205,1.63185,1.63205,2600000.0
2008-05-15 20:39:00,1.632,1.63205,1.6318,1.63185,18400000.0
2008-05-15 20:40:00,1.6319,1.632,1.6318,1.6318,16500000.0
2008-05-15 20:41:00,1.6318,1.63195,1.6318,1.63195,32800000.0
2008-05-15 20:42:00,1.63195,1.6321,1.63195,1.63195,35100000.0
2008-05-15 20:43:00,1.63195,1.6321,1.6319,1.632,36900000.0
2008-05-15 20:44:00,1.632,1.632,1.632,1.632,300000.0
2008-05-15 20:45:00,1.63205,1.6321,1.632,1.632,4900000.0
2008-05-15 20:46:00,1.63205,1.6323,1.63205,1.6322,22400000.0
2008-05-15 20:47:00,1.6322,1.6322,1.632,1.63205,29400000.0
2008-05-15 20:48:00,1.632,1.63205,1.6319,1.63195,94200001.0
2008-05-15 20:49:00,1.632,1.63215,1.632,1.6321,25850000.0
2008-05-15 20:50:00,1.6321,1.6321,1.63205,1.63205,37200000.0
2008-05-15 20:51:00,1.63205,1.6326,1.63205,1.63235,119500000.0
2008-05-15 20:52:00,1.6323,1.6323,1.63205,1.6322,32300000.0
2008-05-15 20:53:00,1.6321,1.63225,1.63195,1.6321,58200000.0
2008-05-15 20:54:00,1.63215,1.6322,1.6321,1.6321,16050000.0
2008-05-15 20:55:00,1.6321,1.6324,1.6321,1.63225,15950000.0
2008-05-15 20:56:00,1.63225,1.6325,1.6321,1.6324,36400000.0
2008-05-15 20:57:00,1.6324,1.6326,1.6324,1.6326,4050000.0
2008-05-15 20:58:00,1.6326,1.6326,1.6325,1.6326,26750000.0
2008-05-15 20:59:00,1.6326,1.6326,1.6322,1.6324,120750000.0
2008-05-15 21:00:00,1.6324,1.6324,1.6322,1.6322,49400000.0
2008-05-15 21:01:00,1.6322,1.63235,1.63205,1.63205,52500000.0
2008-05-15 21:02:00,1.63205,1.63205,1.63195,1.63195,14800000.0
2008-05-15 21:03:00,1.63195,1.63195,1.63145,1.6315,214700001.0
2008-05-15 21:04:00,1.63145,1.63175,1.63145,1.63165,68150000.0
2008-05-15 21:05:00,1.63165,1.63165,1.6315,1.63155,3000000.0
2008-05-15 21:06:00,1.63155,1.63155,1.6313,1.6313,2450000.0
2008-05-15 21:07:00,1.63135,1.6314,1.6312,1.6312,13000000.0
2008-05-15 21:08:00,1.6313,1.6313,1.63115,1.6312,10300000.0
2008-05-15 21:09:00,1.63115,1.6314,1.63115,1.6314,28550000.0
2008-05-15 21:10:00,1.63135,1.6314,1.63125,1.6314,14450000.0
2008-05-15 21:11:00,1.6314,1.6317,1.6314,1.6314,41250000.0
2008-05-15 21:12:00,1.6314,1.63165,1.6314,1.63165,40500000.0
2008-05-15 21:13:00,1.63165,1.6318,1.63155,1.6318,16600000.0
2008-05-15 21:14:00,1.6318,1.6329,1.63175,1.63285,48400000.0
2008-05-15 21:15:00,1.6328,1.6328,1.63245,1.6325,24650000.0
2008-05-15 21:16:00,1.6319,1.63245,1.6319,1.6323,578650001.0
2008-05-15 21:17:00,1.6325,1.6325,1.63215,1.63225,9900000.0
2008-05-15 21:18:00,1.63215,1.6323,1.632,1.63205,11600000.0
2008-05-15 21:19:00,1.632,1.6321,1.632,1.6321,1500000.0
2008-05-15 21:20:00,1.63195,1.63215,1.63195,1.632,7900000.0
2008-05-15 21:21:00,1.6319,1.6319,1.63155,1.63175,12100000.0
2008-05-15 21:22:00,1.63175,1.63175,1.6317,1.63175,300000.0
2008-05-15 21:23:00,1.6318,1.63185,1.6317,1.6317,8150000.0
2008-05-15 21:24:00,1.6317,1.6317,1.6316,1.63165,25250000.0
2008-05-15 21:25:00,1.6316,1.6316,1.63155,1.6316,3350000.0
2008-05-15 21:26:00,1.63155,1.6318,1.63155,1.6317,20800000.0
2008-05-15 21:27:00,1.6318,1.6318,1.63175,1.63175,9800000.0
2008-05-15 21:28:00,1.6318,1.6319,1.6317,1.6319,80149999.0
2008-05-15 21:29:00,1.6318,1.63195,1.6318,1.63195,5400000.0
2008-05-15 21:30:00,1.6319,1.6321,1.6317,1.632,16850000.0
2008-05-15 21:31:00,1.63215,1.6323,1.632,1.6321,39650000.0
2008-05-15 21:32:00,1.63215,1.63215,1.6321,1.6321,300000.0
2008-05-15 21:33:00,1.6321,1.6321,1.6321,1.6321,50000.0
2008-05-15 21:34:00,1.63215,1.63215,1.63195,1.63205,3250000.0
2008-05-15 21:35:00,1.63205,1.6321,1.63195,1.632,5750000.0
2008-05-15 21:36:00,1.63195,1.63205,1.63185,1.63205,30500000.0
2008-05-15 21:37:00,1.63205,1.63205,1.632,1.63205,400000.0
2008-05-15 21:38:00,1.63205,1.63215,1.63205,1.6321,950000.0
2008-05-15 21:39:00,1.6321,1.6321,1.63205,1.63205,100000.0
2008-05-15 21:40:00,1.6321,1.63225,1.63205,1.6321,21500000.0
2008-05-15 21:41:00,1.6321,1.63215,1.63185,1.63205,39150000.0
2008-05-15 21:42:00,1.63205,1.6322,1.63195,1.63195,1450000.0
2008-05-15 21:43:00,1.63205,1.63205,1.63205,1.63205,100000.0
2008-05-15 21:44:00,1.63205,1.63205,1.63205,1.63205,100000.0
2008-05-15 21:45:00,1.6321,1.6323,1.6321,1.63225,2450000.0
2008-05-15 21:46:00,1.63225,1.6323,1.63205,1.63215,2600000.0
2008-05-15 21:47:00,1.63215,1.63215,1.63205,1.6321,3400000.0
2008-05-15 21:48:00,1.63215,1.63225,1.63215,1.63225,250000.0
2008-05-15 21:49:00,1.6322,1.6325,1.6322,1.6324,22549999.0
2008-05-15 21:50:00,1.63245,1.6328,1.6322,1.6325,196550001.0
2008-05-15 21:51:00,1.63245,1.63255,1.63245,1.6325,150000.0
2008-05-15 21:52:00,1.63245,1.6325,1.63245,1.63245,150000.0
2008-05-15 21:53:00,1.63219,1.63244,1.63201,1.63225,463100000.0
2008-05-15 21:54:00,1.6325,1.6325,1.6324,1.63245,300000.0
2008-05-15 21:55:00,1.6322,1.63221,1.63199,1.63219,123200001.0
2008-05-15 21:56:00,1.6324,1.63245,1.63235,1.6324,2600000.0
2008-05-15 21:57:00,1.63245,1.6325,1.63225,1.6324,24700000.0
2008-05-15 21:58:00,1.6324,1.6324,1.6324,1.6324,1200000.0
2008-05-15 21:59:00,1.6324,1.63245,1.63235,1.6324,21300000.0
2008-05-15 22:00:00,1.6324,1.63245,1.63235,1.63235,1200000.0
2008-05-15 22:01:00,1.6324,1.6324,1.6323,1.6323,2300000.0
2008-05-15 22:02:00,1.63178,1.63226,1.63178,1.63191,150450000.0
2008-05-15 22:03:00,1.6323,1.6323,1.63225,1.6323,2550000.0
2008-05-15 22:04:00,1.6323,1.63235,1.6323,1.6323,2650000.0
2008-05-15 22:05:00,1.632,1.63232,1.632,1.63221,139750000.0
2008-05-15 22:06:00,1.63199,1.63217,1.63191,1.63202,335100000.0
2008-05-15 22:07:00,1.6324,1.6324,1.6324,1.6324,400000.0
2008-05-15 22:08:00,1.6323,1.6324,1.63215,1.63225,36300000.0
2008-05-15 22:09:00,1.6322,1.63225,1.6322,1.63225,500000.0
2008-05-15 22:10:00,1.63189,1.63208,1.63187,1.63208,47650000.0
2008-05-15 22:11:00,1.63212,1.63212,1.63178,1.63196,78850000.0
2008-05-15 22:12:00,1.6323,1.6323,1.63225,1.63225,450000.0
2008-05-15 22:13:00,1.63225,1.63225,1.6322,1.6322,450000.0
2008-05-15 22:14:00,1.6317,1.63207,1.6317,1.63207,55630000.0
2008-05-15 22:15:00,1.63225,1.6323,1.6322,1.6322,6850000.0
2008-05-15 22:16:00,1.6323,1.63235,1.6322,1.63225,5750000.0
2008-05-15 22:17:00,1.6322,1.63225,1.63215,1.63225,3250000.0
2008-05-15 22:18:00,1.63151,1.6321,1.63151,1.63185,289700000.0
2008-05-15 22:19:00,1.63225,1.6323,1.63225,1.63225,8900000.0
2008-05-15 22:20:00,1.6322,1.6322,1.6322,1.6322,400000.0
2008-05-15 22:21:00,1.6322,1.6322,1.6321,1.6322,750000.0
2008-05-15 22:22:00,1.6323,1.6324,1.6322,1.6323,42700000.0
2008-05-15 22:23:00,1.6323,1.6323,1.6323,1.6323,8600000.0
2008-05-15 22:24:00,1.6323,1.6323,1.6323,1.6323,4300000.0
2008-05-15 22:25:00,1.63196,1.63216,1.63186,1.6319,79650002.0
2008-05-15 22:26:00,1.63178,1.63213,1.63178,1.63195,179500003.0
2008-05-15 22:27:00,1.6323,1.6323,1.63225,1.6323,18150000.0
2008-05-15 22:28:00,1.6323,1.6323,1.6323,1.6323,60200000.0
2008-05-15 22:29:00,1.6323,1.6325,1.6323,1.6324,126649999.0
2008-05-15 22:30:00,1.6324,1.6325,1.6324,1.6324,67150000.0
2008-05-15 22:31:00,1.63235,1.6326,1.63235,1.6325,91550000.0
2008-05-15 22:32:00,1.6325,1.6325,1.63225,1.6324,84900000.0
2008-05-15 22:33:00,1.63235,1.6325,1.63235,1.6325,68300000.0
2008-05-15 22:34:00,1.6325,1.6325,1.6323,1.6324,233650000.0
2008-05-15 22:35:00,1.6325,1.6325,1.6324,1.6324,95300000.0
2008-05-15 22:36:00,1.6324,1.6325,1.63235,1.6324,87950000.0
2008-05-15 22:37:00,1.6324,1.6325,1.6324,1.6324,36000000.0
2008-05-15 22:38:00,1.6324,1.63245,1.6323,1.63235,106550000.0
2008-05-15 22:39:00,1.63235,1.6324,1.63225,1.6323,50800000.0
2008-05-15 22:40:00,1.6323,1.6324,1.6323,1.6324,22600000.0
2008-05-15 22:41:00,1.63235,1.6324,1.6323,1.6323,48000000.0
2008-05-15 22:42:00,1.63235,1.63245,1.63235,1.6324,46350000.0
2008-05-15 22:43:00,1.6324,1.6324,1.6323,1.6324,67800000.0
2008-05-15 22:44:00,1.6324,1.63245,1.632,1.63235,222849999.0
2008-05-15 22:45:00,1.6323,1.6325,1.63215,1.6323,88400000.0
2008-05-15 22:46:00,1.63235,1.63235,1.63235,1.63235,50000.0
2008-05-15 22:47:00,1.63215,1.63226,1.6319,1.63214,96450000.0
2008-05-15 22:48:00,1.63235,1.63235,1.63235,1.63235,250000.0
2008-05-15 22:49:00,1.6323,1.6323,1.6323,1.6323,7300000.0
2008-05-15 22:50:00,1.6323,1.6323,1.6323,1.6323,50000.0
2008-05-15 22:51:00,1.63225,1.63265,1.6321,1.63265,16050000.0
2008-05-15 22:52:00,1.63265,1.633,1.63225,1.63285,136549999.0
2008-05-15 22:53:00,1.6329,1.63295,1.6327,1.6328,125200000.0
2008-05-15 22:54:00,1.63295,1.63295,1.6328,1.6328,26200000.0
2008-05-15 22:55:00,1.6328,1.6328,1.6328,1.6328,5100000.0
2008-05-15 22:56:00,1.6328,1.6329,1.6328,1.6328,71000000.0
2008-05-15 22:57:00,1.6329,1.6329,1.6328,1.6328,154600000.0
2008-05-15 22:58:00,1.6329,1.6329,1.6329,1.6329,32200000.0
2008-05-15 22:59:00,1.6329,1.6329,1.6328,1.6329,28100000.0
2008-05-15 23:00:00,1.6329,1.6329,1.6328,1.6328,49600000.0
2008-05-15 23:01:00,1.6328,1.6328,1.6327,1.6328,102400000.0
2008-05-15 23:02:00,1.6327,1.6327,1.63265,1.6327,68000000.0
2008-05-15 23:03:00,1.63278,1.63286,1.63243,1.63274,324700000.0
2008-05-15 23:04:00,1.6327,1.63275,1.6327,1.6327,10500000.0
2008-05-15 23:05:00,1.6327,1.6328,1.6327,1.6327,30800000.0
2008-05-15 23:06:00,1.6327,1.6327,1.63265,1.63265,19300000.0
2008-05-15 23:07:00,1.6327,1.6327,1.6327,1.6327,14400000.0
2008-05-15 23:08:00,1.6327,1.6327,1.6309,1.63125,112500000.0
2008-05-15 23:09:00,1.6305,1.6308,1.6305,1.6308,417699999.0
2008-05-15 23:10:00,1.6308,1.631,1.6305,1.6309,178249999.0
2008-05-15 23:11:00,1.6309,1.63183,1.6308,1.6308,87650000.0
2008-05-15 23:12:00,1.6309,1.6309,1.6309,1.6309,500000.0
2008-05-15 23:13:00,1.6309,1.631,1.6309,1.6309,62100000.0
2008-05-15 23:14:00,1.6309,1.6309,1.6309,1.6309,100200000.0
2008-05-15 23:15:00,1.6309,1.6309,1.6308,1.6309,213000001.0
2008-05-15 23:16:00,1.6309,1.6309,1.6309,1.6309,272800000.0
2008-05-15 23:17:00,1.6309,1.6309,1.6309,1.6309,99200000.0
2008-05-15 23:18:00,1.6309,1.6309,1.6309,1.6309,260400000.0
2008-05-15 23:19:00,1.63081,1.6309,1.63079,1.63079,223000000.0
2008-05-15 23:20:00,1.6309,1.631,1.6309,1.631,162600001.0
2008-05-15 23:21:00,1.631,1.6315,1.6309,1.6315,113500000.0
2008-05-15 23:22:00,1.6309,1.6318,1.6309,1.6312,199200000.0
2008-05-15 23:23:00,1.6312,1.6313,1.6312,1.6313,186599999.0
2008-05-15 23:24:00,1.6313,1.6315,1.6313,1.6313,116050000.0
2008-05-15 23:25:00,1.6313,1.6313,1.6313,1.6313,72000000.0
2008-05-15 23:26:00,1.63096,1.63121,1.63096,1.63101,220349999.0
2008-05-15 23:27:00,1.63124,1.63142,1.63121,1.63128,445449999.0
2008-05-15 23:28:00,1.6313,1.6313,1.6312,1.6313,248500000.0
2008-05-15 23:29:00,1.6313,1.6315,1.6313,1.6315,153100000.0
2008-05-15 23:30:00,1.6315,1.6315,1.6315,1.6315,12000000.0
2008-05-15 23:31:00,1.6314,1.6315,1.6314,1.6315,122300000.0
2008-05-15 23:32:00,1.63117,1.6316,1.63117,1.63145,303200000.0
2008-05-15 23:33:00,1.63145,1.63148,1.63134,1.63148,262000000.0
2008-05-15 23:34:00,1.63114,1.63143,1.63114,1.63127,556200000.0
2008-05-15 23:35:00,1.6315,1.6315,1.6315,1.6315,24000000.0
2008-05-15 23:36:00,1.63116,1.63147,1.63116,1.63147,104150000.0
2008-05-15 23:37:00,1.6314,1.6316,1.6314,1.6315,141200000.0
2008-05-15 23:38:00,1.63126,1.6315,1.63121,1.63147,21550000.0
2008-05-15 23:39:00,1.6315,1.6315,1.6314,1.6314,175200002.0
2008-05-15 23:40:00,1.63116,1.63164,1.63116,1.63138,164750000.0
2008-05-15 23:41:00,1.6314,1.6315,1.6314,1.6315,24400000.0
2008-05-15 23:42:00,1.63125,1.63152,1.63125,1.63145,46000000.0
2008-05-15 23:43:00,1.6315,1.6315,1.6315,1.6315,24000000.0
2008-05-15 23:44:00,1.6315,1.6315,1.6315,1.6315,44599998.0
2008-05-15 23:45:00,1.6315,1.6315,1.6314,1.6315,130300000.0
2008-05-15 23:46:00,1.6315,1.6315,1.6315,1.6315,40899999.0
2008-05-15 23:47:00,1.6315,1.6315,1.6314,1.6315,116099998.0
2008-05-15 23:48:00,1.63138,1.63146,1.63135,1.63135,54400001.0
2008-05-15 23:49:00,1.63138,1.63156,1.63122,1.63125,55850000.0
2008-05-15 23:50:00,1.6311,1.63148,1.6311,1.63126,322250000.0
2008-05-15 23:51:00,1.63144,1.63148,1.63134,1.63148,224450001.0
2008-05-15 23:52:00,1.6315,1.6315,1.6315,1.6315,4300000.0
2008-05-15 23:53:00,1.63135,1.63135,1.63135,1.63135,5100000.0
2008-05-15 23:54:00,1.6315,1.6315,1.6315,1.6315,25400000.0
2008-05-15 23:55:00,1.6315,1.6315,1.6315,1.6315,12300000.0
2008-05-15 23:56:00,1.6315,1.6315,1.6315,1.6315,12300000.0
2008-05-15 23:57:00,1.63178,1.63178,1.63127,1.63127,1600000.0
2008-05-15 23:58:00,1.6315,1.6315,1.6315,1.6315,64400000.0
2008-05-15 23:59:00,1.63125,1.63155,1.6312,1.6312,65900000.0
2008-05-16 00:00:00,1.6315,1.6315,1.6315,1.6315,34200000.0
2008-05-16 00:01:00,1.6316,1.6316,1.6315,1.6316,100600000.0
2008-05-16 00:02:00,1.6317,1.6317,1.6315,1.6315,121899998.0
2008-05-16 00:03:00,1.6316,1.6316,1.6316,1.6316,13700000.0
2008-05-16 00:04:00,1.6317,1.6317,1.6316,1.6316,41200000.0
2008-05-16 00:05:00,1.6316,1.6316,1.6316,1.6316,8600000.0
2008-05-16 00:06:00,1.6316,1.6316,1.6315,1.6316,24700000.0
2008-05-16 00:07:00,1.63165,1.6318,1.6316,1.6318,32900001.0
2008-05-16 00:08:00,1.6313,1.63175,1.6313,1.63165,223099993.0
2008-05-16 00:09:00,1.6318,1.6318,1.6318,1.6318,32200000.0
2008-05-16 00:10:00,1.6318,1.6318,1.6316,1.6316,126200000.0
2008-05-16 00:11:00,1.6316,1.6316,1.6316,1.6316,34300000.0
2008-05-16 00:12:00,1.6316,1.6316,1.6316,1.6316,18200000.0
2008-05-16 00:13:00,1.63129,1.63141,1.63127,1.63138,3550000.0
2008-05-16 00:14:00,1.6316,1.6316,1.6316,1.6316,18200000.0
2008-05-16 00:15:00,1.63144,1.6316,1.63136,1.63136,14500000.0
2008-05-16 00:16:00,1.6316,1.6316,1.6316,1.6316,5100000.0
2008-05-16 00:17:00,1.6316,1.6316,1.6316,1.6316,9600000.0
2008-05-16 00:18:00,1.6316,1.6316,1.6316,1.6316,102200000.0
2008-05-16 00:19:00,1.6316,1.6316,1.6316,1.6316,36800000.0
2008-05-16 00:20:00,1.6316,1.6316,1.6316,1.6316,6700000.0
2008-05-16 00:21:00,1.63137,1.63161,1.63126,1.63143,415600000.0
2008-05-16 00:22:00,1.63126,1.63167,1.63123,1.6316,101300000.0
2008-05-16 00:23:00,1.6317,1.6317,1.6316,1.6317,34300000.0
2008-05-16 00:24:00,1.6317,1.6317,1.6317,1.6317,12900000.0
2008-05-16 00:25:00,1.6317,1.6318,1.6317,1.6317,220900000.0
2008-05-16 00:26:00,1.6317,1.6318,1.6316,1.6316,127800000.0
2008-05-16 00:27:00,1.6316,1.6318,1.6316,1.6317,110800000.0
2008-05-16 00:28:00,1.6317,1.6318,1.6316,1.6316,258199999.0
2008-05-16 00:29:00,1.6316,1.6317,1.6316,1.6317,91200000.0
2008-05-16 00:30:00,1.6318,1.6318,1.6316,1.6316,178200000.0
2008-05-16 00:31:00,1.6316,1.6316,1.63155,1.6316,20200000.0
2008-05-16 00:32:00,1.6316,1.6316,1.63155,1.6316,52500000.0
2008-05-16 00:33:00,1.6316,1.6316,1.6316,1.6316,13400000.0
2008-05-16 00:34:00,1.6316,1.6316,1.6316,1.6316,26800000.0
2008-05-16 00:35:00,1.6316,1.6316,1.6316,1.6316,13400000.0
2008-05-16 00:36:00,1.6316,1.6316,1.6316,1.6316,35600000.0
2008-05-16 00:37:00,1.63147,1.63157,1.63126,1.63145,256500003.0
2008-05-16 00:38:00,1.6316,1.6316,1.63155,1.6316,46100000.0
2008-05-16 00:39:00,1.6316,1.6316,1.6316,1.6316,6700000.0
2008-05-16 00:40:00,1.63134,1.63142,1.6312,1.6312,257279999.0
2008-05-16 00:41:00,1.63133,1.6315,1.63123,1.63132,307370001.0
2008-05-16 00:42:00,1.63107,1.63162,1.63107,1.6313,319809999.0
2008-05-16 00:43:00,1.6316,1.6316,1.6316,1.6316,15500000.0
2008-05-16 00:44:00,1.6316,1.6316,1.63155,1.6316,107400000.0
2008-05-16 00:45:00,1.6316,1.6316,1.6316,1.6316,9100000.0
2008-05-16 00:46:00,1.6316,1.6316,1.6316,1.6316,13600000.0
2008-05-16 00:47:00,1.63127,1.63139,1.63112,1.63128,635949987.0
2008-05-16 00:48:00,1.6316,1.6316,1.6316,1.6316,65500000.0
2008-05-16 00:49:00,1.6316,1.6316,1.6316,1.6316,124000001.0
2008-05-16 00:50:00,1.63188,1.632,1.63147,1.63198,693600000.0
2008-05-16 00:51:00,1.6317,1.6317,1.6316,1.6316,39200000.0
2008-05-16 00:52:00,1.6316,1.6317,1.6316,1.6316,250850003.0
2008-05-16 00:53:00,1.6317,1.6318,1.6316,1.6317,66950000.0
2008-05-16 00:54:00,1.6317,1.6317,1.6316,1.6316,149849997.0
2008-05-16 00:55:00,1.63199,1.63199,1.63158,1.63192,183900000.0
2008-05-16 00:56:00,1.6316,1.6316,1.6316,1.6316,51000000.0
2008-05-16 00:57:00,1.6316,1.6318,1.6316,1.6318,17700000.0
2008-05-16 00:58:00,1.6318,1.6318,1.6318,1.6318,2400000.0
2008-05-16 00:59:00,1.6318,1.6318,1.6316,1.6318,93600000.0
2008-05-16 01:00:00,1.6318,1.6318,1.6316,1.6318,38599999.0
2008-05-16 01:01:00,1.6318,1.632,1.6318,1.6318,179700002.0
2008-05-16 01:02:00,1.6318,1.6319,1.6317,1.6319,70399999.0
2008-05-16 01:03:00,1.6318,1.6318,1.6316,1.6318,66700000.0
2008-05-16 01:04:00,1.6318,1.6319,1.6316,1.6316,136700000.0
2008-05-16 01:05:00,1.6316,1.6317,1.6316,1.6316,199250000.0
2008-05-16 01:06:00,1.6316,1.6316,1.6316,1.6316,108650000.0
2008-05-16 01:07:00,1.6316,1.6316,1.6316,1.6316,80500000.0
2008-05-16 01:08:00,1.6316,1.63175,1.6316,1.63175,79600000.0
2008-05-16 01:09:00,1.63175,1.63175,1.63175,1.63175,4800000.0
2008-05-16 01:10:00,1.63159,1.63175,1.63159,1.63169,90600000.0
2008-05-16 01:11:00,1.63165,1.6317,1.63165,1.63165,47400000.0
2008-05-16 01:12:00,1.63165,1.63165,1.6316,1.6316,60100000.0
2008-05-16 01:13:00,1.6316,1.63165,1.6316,1.6316,322750000.0
2008-05-16 01:14:00,1.6316,1.6317,1.6316,1.6317,254050000.0
2008-05-16 01:15:00,1.6317,1.6321,1.6316,1.6319,420650000.0
2008-05-16 01:16:00,1.63205,1.6321,1.6316,1.6318,208600000.0
2008-05-16 01:17:00,1.6318,1.6319,1.6318,1.6318,403550002.0
2008-05-16 01:18:00,1.6318,1.632,1.6318,1.63195,141350001.0
2008-05-16 01:19:00,1.632,1.632,1.63195,1.63195,60900000.0
2008-05-16 01:20:00,1.63195,1.6325,1.63195,1.6325,70100000.0
2008-05-16 01:21:00,1.6325,1.6326,1.6323,1.6323,301400000.0
2008-05-16 01:22:00,1.6325,1.6325,1.6325,1.6325,6000000.0
2008-05-16 01:23:00,1.6325,1.6326,1.6325,1.6326,63500000.0
2008-05-16 01:24:00,1.6326,1.6328,1.6325,1.6325,424800000.0
2008-05-16 01:25:00,1.6325,1.6326,1.6325,1.6325,304700001.0
2008-05-16 01:26:00,1.6325,1.6328,1.6325,1.6326,496400000.0
2008-05-16 01:27:00,1.63265,1.6327,1.6326,1.6327,110250000.0
2008-05-16 01:28:00,1.6328,1.6328,1.6327,1.6327,75600000.0
2008-05-16 01:29:00,1.6327,1.6328,1.6326,1.6328,198500000.0
2008-05-16 01:30:00,1.6328,1.6328,1.6326,1.6327,156000000.0
2008-05-16 01:31:00,1.6327,1.6329,1.6326,1.6328,282800000.0
2008-05-16 01:32:00,1.6328,1.6329,1.6327,1.6328,150300000.0
2008-05-16 01:33:00,1.6328,1.6328,1.6327,1.6328,134100000.0
2008-05-16 01:34:00,1.6328,1.6328,1.6327,1.6327,115200000.0
2008-05-16 01:35:00,1.6327,1.6328,1.6327,1.6327,228500002.0
2008-05-16 01:36:00,1.6327,1.6327,1.6327,1.6327,10300000.0
2008-05-16 01:37:00,1.6327,1.6328,1.6327,1.6327,57500000.0
2008-05-16 01:38:00,1.6327,1.6328,1.6327,1.6327,138900000.0
2008-05-16 01:39:00,1.6328,1.6328,1.6328,1.6328,30500000.0
2008-05-16 01:40:00,1.6328,1.633,1.6328,1.6329,216300000.0
2008-05-16 01:41:00,1.6329,1.6329,1.6329,1.6329,56200000.0
2008-05-16 01:42:00,1.6329,1.633,1.6329,1.633,120600000.0
2008-05-16 01:43:00,1.633,1.6331,1.63275,1.633,243600000.0
2008-05-16 01:44:00,1.633,1.6331,1.633,1.6331,262800000.0
2008-05-16 01:45:00,1.6331,1.6332,1.633,1.6331,245900000.0
2008-05-16 01:46:00,1.6331,1.6332,1.63305,1.63305,411500000.0
2008-05-16 01:47:00,1.6331,1.6331,1.63305,1.6331,119800000.0
2008-05-16 01:48:00,1.6331,1.6332,1.63285,1.63285,426400001.0
2008-05-16 01:49:00,1.63285,1.63285,1.6328,1.6328,122500000.0
2008-05-16 01:50:00,1.6328,1.6332,1.6328,1.6332,613950000.0
2008-05-16 01:51:00,1.6332,1.6333,1.6328,1.633,468350000.0
2008-05-16 01:52:00,1.633,1.633,1.6328,1.633,478750000.0
2008-05-16 01:53:00,1.633,1.6332,1.633,1.633,415699999.0
2008-05-16 01:54:00,1.633,1.633,1.633,1.633,604900000.0
2008-05-16 01:55:00,1.633,1.633,1.633,1.633,309600000.0
2008-05-16 01:56:00,1.633,1.6332,1.633,1.6331,564599998.0
2008-05-16 01:57:00,1.6331,1.6332,1.633,1.633,602799999.0
2008-05-16 01:58:00,1.633,1.633,1.63295,1.63295,486000000.0
2008-05-16 01:59:00,1.633,1.633,1.63295,1.63295,14300000.0
2008-05-16 02:00:00,1.633,1.63305,1.6328,1.6328,1286900001.0
2008-05-16 02:01:00,1.6328,1.6328,1.6328,1.6328,665900002.0
2008-05-16 02:02:00,1.6328,1.6329,1.6328,1.6328,498499999.0
2008-05-16 02:03:00,1.6328,1.6328,1.6328,1.6328,315400000.0
2008-05-16 02:04:00,1.6328,1.6329,1.6328,1.6328,1671400000.0
2008-05-16 02:05:00,1.6328,1.6328,1.6328,1.6328,1387800000.0
2008-05-16 02:06:00,1.6328,1.6329,1.6328,1.6329,581200000.0
2008-05-16 02:07:00,1.6329,1.6329,1.6329,1.6329,295300000.0
2008-05-16 02:08:00,1.6329,1.6329,1.6329,1.6329,376300000.0
2008-05-16 02:09:00,1.6329,1.6329,1.6329,1.6329,104800000.0
2008-05-16 02:10:00,1.6329,1.6329,1.6329,1.6329,547700000.0
2008-05-16 02:11:00,1.6329,1.6329,1.6328,1.6328,368800000.0
2008-05-16 02:12:00,1.6328,1.6328,1.6328,1.6328,544800000.0
2008-05-16 02:13:00,1.6328,1.6328,1.6328,1.6328,356500001.0
2008-05-16 02:14:00,1.6328,1.6328,1.6328,1.6328,317800000.0
2008-05-16 02:15:00,1.6328,1.6328,1.6326,1.6326,365299999.0
2008-05-16 02:16:00,1.6326,1.6327,1.6326,1.6326,626500000.0
2008-05-16 02:17:00,1.6326,1.6327,1.6326,1.6326,685400000.0
2008-05-16 02:18:00,1.6326,1.6326,1.6326,1.6326,484599994.0
2008-05-16 02:19:00,1.6326,1.6326,1.6325,1.6325,154899999.0
2008-05-16 02:20:00,1.6326,1.6326,1.6326,1.6326,41900000.0
2008-05-16 02:21:00,1.6326,1.6326,1.6326,1.6326,33300000.0
2008-05-16 02:22:00,1.63205,1.6325,1.63205,1.6323,124400001.0
2008-05-16 02:23:00,1.6327,1.63275,1.6326,1.6327,99100000.0
2008-05-16 02:24:00,1.6327,1.6327,1.6326,1.6326,64500000.0
2008-05-16 02:25:00,1.6327,1.6327,1.6326,1.6326,100100000.0
2008-05-16 02:26:00,1.6326,1.6328,1.6326,1.6326,131000000.0
2008-05-16 02:27:00,1.63244,1.63255,1.63235,1.63255,29899999.0
2008-05-16 02:28:00,1.6327,1.6327,1.6323,1.6323,423899999.0
2008-05-16 02:29:00,1.6324,1.6324,1.6324,1.6324,113700000.0
2008-05-16 02:30:00,1.6324,1.6324,1.6324,1.6324,61500000.0
2008-05-16 02:31:00,1.6322,1.63225,1.63206,1.63217,18200000.0
2008-05-16 02:32:00,1.63214,1.63228,1.63213,1.63228,10100000.0
2008-05-16 02:33:00,1.6324,1.6324,1.6324,1.6324,29400000.0
2008-05-16 02:34:00,1.6324,1.6324,1.6324,1.6324,97400000.0
2008-05-16 02:35:00,1.6324,1.6324,1.6324,1.6324,47500000.0
2008-05-16 02:36:00,1.6324,1.6327,1.6324,1.6325,435399999.0
2008-05-16 02:37:00,1.6325,1.63255,1.6325,1.6325,90400000.0
2008-05-16 02:38:00,1.63255,1.6327,1.6325,1.6327,136700000.0
2008-05-16 02:39:00,1.63233,1.63264,1.6323,1.6325,118900000.0
2008-05-16 02:40:00,1.6327,1.6327,1.6326,1.63265,53400000.0
2008-05-16 02:41:00,1.6326,1.6326,1.6326,1.6326,13100000.0
2008-05-16 02:42:00,1.63265,1.63265,1.6326,1.6326,62400000.0
2008-05-16 02:43:00,1.6326,1.6327,1.6326,1.6326,84500000.0
2008-05-16 02:44:00,1.6326,1.6328,1.6326,1.63265,68900000.0
2008-05-16 02:45:00,1.6326,1.6326,1.6326,1.6326,62600000.0
2008-05-16 02:46:00,1.6326,1.6326,1.63255,1.63255,40100000.0
2008-05-16 02:47:00,1.6325,1.6326,1.6325,1.6326,194000000.0
2008-05-16 02:48:00,1.6326,1.6327,1.6326,1.6327,91900000.0
2008-05-16 02:49:00,1.6327,1.6327,1.6327,1.6327,26900000.0
2008-05-16 02:50:00,1.6327,1.6327,1.6327,1.6327,24400000.0
2008-05-16 02:51:00,1.6327,1.6327,1.6327,1.6327,15000000.0
2008-05-16 02:52:00,1.6327,1.6327,1.6327,1.6327,11900000.0
2008-05-16 02:53:00,1.6327,1.6328,1.6327,1.63275,77400000.0
2008-05-16 02:54:00,1.6327,1.6328,1.6327,1.6327,105200001.0
2008-05-16 02:55:00,1.6327,1.6329,1.63245,1.6325,530399999.0
2008-05-16 02:56:00,1.6325,1.6327,1.6325,1.6327,418700000.0
2008-05-16 02:57:00,1.6327,1.6327,1.6326,1.6327,51000000.0
2008-05-16 02:58:00,1.6327,1.6328,1.6327,1.6328,182500000.0
2008-05-16 02:59:00,1.6328,1.6328,1.6325,1.6325,216600000.0
2008-05-16 03:00:00,1.6325,1.6325,1.6325,1.6325,269599995.0
2008-05-16 03:01:00,1.6327,1.6327,1.6325,1.6325,238300000.0
2008-05-16 03:02:00,1.6325,1.6326,1.6325,1.6325,232400000.0
2008-05-16 03:03:00,1.63238,1.63242,1.63215,1.63229,92600000.0
2008-05-16 03:04:00,1.6325,1.6326,1.6325,1.6325,60700000.0
2008-05-16 03:05:00,1.6326,1.6326,1.6325,1.6325,102600000.0
2008-05-16 03:06:00,1.6325,1.6326,1.6325,1.6325,203900001.0
2008-05-16 03:07:00,1.6325,1.6326,1.6325,1.6325,72600000.0
2008-05-16 03:08:00,1.6325,1.6325,1.63235,1.63235,22200000.0
2008-05-16 03:09:00,1.63235,1.6326,1.6323,1.6325,323600000.0
2008-05-16 03:10:00,1.6325,1.63255,1.6325,1.63255,109500000.0
2008-05-16 03:11:00,1.6327,1.6327,1.6322,1.6322,317000000.0
2008-05-16 03:12:00,1.6322,1.6322,1.6322,1.6322,179200000.0
2008-05-16 03:13:00,1.6325,1.6326,1.6321,1.6321,115400000.0
2008-05-16 03:14:00,1.6321,1.6326,1.6321,1.6326,576899999.0
2008-05-16 03:15:00,1.6326,1.6326,1.6324,1.6325,104600000.0
2008-05-16 03:16:00,1.6325,1.6325,1.6325,1.6325,10000000.0
2008-05-16 03:17:00,1.6325,1.6325,1.6324,1.6324,62600000.0
2008-05-16 03:18:00,1.6324,1.6324,1.63205,1.6322,141700000.0
2008-05-16 03:19:00,1.6323,1.6323,1.6323,1.6323,53700000.0
2008-05-16 03:20:00,1.6324,1.6324,1.6323,1.6323,65700000.0
2008-05-16 03:21:00,1.6325,1.6325,1.6324,1.6325,94500000.0
2008-05-16 03:22:00,1.6325,1.6325,1.6323,1.6323,49600000.0
2008-05-16 03:23:00,1.6323,1.6323,1.6323,1.6323,19000000.0
2008-05-16 03:24:00,1.6323,1.6324,1.6322,1.6322,149600000.0
2008-05-16 03:25:00,1.632,1.63216,1.6318,1.63195,42300000.0
2008-05-16 03:26:00,1.63182,1.63212,1.63182,1.63208,33100000.0
2008-05-16 03:27:00,1.63195,1.63207,1.63173,1.63207,53000000.0
2008-05-16 03:28:00,1.6322,1.6324,1.6322,1.6324,32500000.0
2008-05-16 03:29:00,1.6324,1.6324,1.6322,1.6324,132400000.0
2008-05-16 03:30:00,1.6324,1.6325,1.6322,1.6322,65100000.0
2008-05-16 03:31:00,1.6323,1.6323,1.6322,1.6322,153100000.0
2008-05-16 03:32:00,1.63182,1.63212,1.63182,1.63212,79600000.0
2008-05-16 03:33:00,1.6322,1.6324,1.6322,1.6324,102000000.0
2008-05-16 03:34:00,1.6325,1.63265,1.6325,1.63265,89000000.0
2008-05-16 03:35:00,1.6327,1.6327,1.6325,1.6325,179799999.0
2008-05-16 03:36:00,1.6326,1.6326,1.6326,1.6326,58600000.0
2008-05-16 03:37:00,1.6326,1.6326,1.6323,1.63255,433499998.0
2008-05-16 03:38:00,1.63255,1.6327,1.63245,1.6327,95200000.0
2008-05-16 03:39:00,1.6327,1.6327,1.63255,1.63255,114700000.0
2008-05-16 03:40:00,1.63255,1.63255,1.63255,1.63255,2400000.0
2008-05-16 03:41:00,1.63255,1.6326,1.63245,1.63255,72500000.0
2008-05-16 03:42:00,1.6326,1.6326,1.63255,1.6326,58100000.0
2008-05-16 03:43:00,1.6326,1.6326,1.63255,1.63255,112200000.0
2008-05-16 03:44:00,1.63255,1.63255,1.63255,1.63255,7200000.0
2008-05-16 03:45:00,1.63255,1.63255,1.63255,1.63255,4800000.0
2008-05-16 03:46:00,1.6327,1.63275,1.63245,1.63245,96200000.0
2008-05-16 03:47:00,1.6326,1.63275,1.6324,1.6324,92100000.0
2008-05-16 03:48:00,1.6324,1.6324,1.6324,1.6324,23900000.0
2008-05-16 03:49:00,1.63235,1.63235,1.63235,1.63235,5400000.0
2008-05-16 03:50:00,1.6324,1.63245,1.6324,1.63245,30300000.0
2008-05-16 03:51:00,1.6325,1.63255,1.63245,1.63245,67800000.0
2008-05-16 03:52:00,1.6324,1.6324,1.6324,1.6324,144800000.0
2008-05-16 03:53:00,1.6324,1.6324,1.6324,1.6324,50800000.0
2008-05-16 03:54:00,1.6324,1.6324,1.6324,1.6324,60600000.0
2008-05-16 03:55:00,1.63228,1.63235,1.63205,1.63235,7180000.0
2008-05-16 03:56:00,1.6324,1.6324,1.6324,1.6324,40500000.0
2008-05-16 03:57:00,1.6324,1.6324,1.6324,1.6324,25500000.0
2008-05-16 03:58:00,1.6325,1.6327,1.6324,1.6327,246300000.0
2008-05-16 03:59:00,1.6327,1.6328,1.6324,1.6326,707599996.0
2008-05-16 04:00:00,1.6327,1.6329,1.6326,1.6326,322600000.0
2008-05-16 04:01:00,1.6326,1.6332,1.6326,1.6331,370900001.0
2008-05-16 04:02:00,1.633,1.6332,1.633,1.633,226000000.0
2008-05-16 04:03:00,1.633,1.6331,1.633,1.633,731199999.0
2008-05-16 04:04:00,1.633,1.63305,1.633,1.63305,108999998.0
2008-05-16 04:05:00,1.63305,1.6331,1.63305,1.63305,181000000.0
2008-05-16 04:06:00,1.63305,1.63305,1.633,1.633,314199993.0
2008-05-16 04:07:00,1.633,1.6334,1.633,1.6332,344600000.0
2008-05-16 04:08:00,1.6332,1.6334,1.633,1.63335,490050002.0
2008-05-16 04:09:00,1.63335,1.6334,1.63335,1.6334,24000000.0
2008-05-16 04:10:00,1.6334,1.63345,1.6332,1.6332,112600000.0
2008-05-16 04:11:00,1.6332,1.63325,1.6332,1.6332,148300000.0
2008-05-16 04:12:00,1.6332,1.6332,1.6332,1.6332,38000000.0
2008-05-16 04:13:00,1.6332,1.6332,1.6332,1.6332,57900000.0
2008-05-16 04:14:00,1.6332,1.6332,1.6329,1.633,124400000.0
2008-05-16 04:15:00,1.633,1.6332,1.6329,1.6329,364799997.0
2008-05-16 04:16:00,1.6329,1.6329,1.6324,1.6324,521300002.0
2008-05-16 04:17:00,1.6324,1.6325,1.6324,1.6325,202600000.0
2008-05-16 04:18:00,1.6326,1.6332,1.6326,1.633,517499997.0
2008-05-16 04:19:00,1.633,1.633,1.6327,1.6327,786200001.0
2008-05-16 04:20:00,1.6327,1.6328,1.6326,1.6327,220100001.0
2008-05-16 04:21:00,1.6327,1.6329,1.6327,1.6328,384900004.0
2008-05-16 04:22:00,1.6328,1.6331,1.6328,1.6328,520000012.0
2008-05-16 04:23:00,1.6328,1.6329,1.6327,1.6327,205800000.0
2008-05-16 04:24:00,1.63205,1.63255,1.63205,1.63255,47000000.0
2008-05-16 04:25:00,1.6328,1.6328,1.6327,1.6327,174800000.0
2008-05-16 04:26:00,1.6327,1.6328,1.6327,1.6327,170500000.0
2008-05-16 04:27:00,1.6328,1.63285,1.6327,1.6327,431399996.0
2008-05-16 04:28:00,1.6327,1.6327,1.6327,1.6327,874599999.0
2008-05-16 04:29:00,1.6327,1.6327,1.6327,1.6327,408300000.0
2008-05-16 04:30:00,1.6327,1.6327,1.6327,1.6327,434900000.0
2008-05-16 04:31:00,1.6327,1.6327,1.6327,1.6327,45400000.0
2008-05-16 04:32:00,1.6327,1.63275,1.6327,1.63275,322399999.0
2008-05-16 04:33:00,1.63275,1.63275,1.63275,1.63275,21600000.0
2008-05-16 04:34:00,1.63275,1.6329,1.6327,1.6327,85700000.0
2008-05-16 04:35:00,1.6328,1.6329,1.6327,1.63275,46100000.0
2008-05-16 04:36:00,1.6328,1.6329,1.6328,1.6328,49000000.0
2008-05-16 04:37:00,1.6328,1.633,1.63275,1.633,74700000.0
2008-05-16 04:38:00,1.63295,1.633,1.63275,1.6329,332899999.0
2008-05-16 04:39:00,1.6329,1.6333,1.6329,1.63305,268199999.0
2008-05-16 04:40:00,1.63305,1.6333,1.6328,1.6328,437500000.0
2008-05-16 04:41:00,1.633,1.6333,1.6328,1.6328,490650001.0
2008-05-16 04:42:00,1.6328,1.633,1.6328,1.633,1100699998.0
2008-05-16 04:43:00,1.633,1.633,1.633,1.633,416000000.0
2008-05-16 04:44:00,1.633,1.633,1.633,1.633,42800000.0
2008-05-16 04:45:00,1.633,1.633,1.633,1.633,42800000.0
2008-05-16 04:46:00,1.633,1.633,1.633,1.633,92700000.0
2008-05-16 04:47:00,1.633,1.633,1.633,1.633,102200000.0
2008-05-16 04:48:00,1.633,1.633,1.633,1.633,398000000.0
2008-05-16 04:49:00,1.633,1.633,1.633,1.633,180000000.0
2008-05-16 04:50:00,1.633,1.6331,1.633,1.6331,107000000.0
2008-05-16 04:51:00,1.6331,1.6331,1.63305,1.6331,96900000.0
2008-05-16 04:52:00,1.6331,1.6331,1.633,1.6331,195000000.0
2008-05-16 04:53:00,1.6331,1.6331,1.6329,1.6331,497000000.0
2008-05-16 04:54:00,1.6331,1.6333,1.6331,1.6333,197900000.0
2008-05-16 04:55:00,1.6333,1.6333,1.6333,1.6333,77400000.0
2008-05-16 04:56:00,1.6333,1.6333,1.6333,1.6333,24900000.0
2008-05-16 04:57:00,1.6333,1.6333,1.6333,1.6333,43100000.0
2008-05-16 04:58:00,1.63302,1.63325,1.63302,1.6332,5000000.0
2008-05-16 04:59:00,1.6333,1.6333,1.6333,1.6333,9100000.0
2008-05-16 05:00:00,1.6333,1.6333,1.6333,1.6333,6700000.0
2008-05-16 05:01:00,1.63316,1.63316,1.63286,1.63304,76600000.0
2008-05-16 05:02:00,1.6333,1.6333,1.6333,1.6333,40200000.0
2008-05-16 05:03:00,1.6333,1.6333,1.6333,1.6333,6700000.0
2008-05-16 05:04:00,1.6333,1.63335,1.6333,1.63335,49499999.0
2008-05-16 05:05:00,1.6334,1.6334,1.63335,1.6334,12200000.0
2008-05-16 05:06:00,1.6334,1.6335,1.6334,1.6334,142100000.0
2008-05-16 05:07:00,1.6334,1.6337,1.6334,1.6334,279700000.0
2008-05-16 05:08:00,1.6334,1.6335,1.6334,1.6334,270300000.0
2008-05-16 05:09:00,1.6334,1.6336,1.6334,1.6336,279300000.0
2008-05-16 05:10:00,1.6336,1.6336,1.6334,1.6334,91700000.0
2008-05-16 05:11:00,1.6334,1.6334,1.6334,1.6334,95000000.0
2008-05-16 05:12:00,1.63281,1.63318,1.63276,1.63318,36100001.0
2008-05-16 05:13:00,1.6334,1.6334,1.6334,1.6334,87600000.0
2008-05-16 05:14:00,1.6334,1.6334,1.6326,1.6331,370700000.0
2008-05-16 05:15:00,1.6331,1.6333,1.6331,1.6333,266500000.0
2008-05-16 05:16:00,1.6333,1.6333,1.6333,1.6333,70400000.0
2008-05-16 05:17:00,1.6333,1.6333,1.6333,1.6333,9100000.0
2008-05-16 05:18:00,1.63283,1.63325,1.63283,1.63289,22200000.0
2008-05-16 05:19:00,1.63303,1.63321,1.63281,1.63321,25000000.0
2008-05-16 05:20:00,1.6333,1.6333,1.6332,1.6333,126000000.0
2008-05-16 05:21:00,1.6333,1.6333,1.6333,1.6333,15800000.0
2008-05-16 05:22:00,1.6333,1.6333,1.6333,1.6333,27800000.0
2008-05-16 05:23:00,1.63291,1.63309,1.63291,1.63309,4200000.0
2008-05-16 05:24:00,1.63306,1.63306,1.63289,1.63302,2800000.0
2008-05-16 05:25:00,1.6333,1.6333,1.6333,1.6333,6700000.0
2008-05-16 05:26:00,1.63304,1.63324,1.63288,1.63313,51200000.0
2008-05-16 05:27:00,1.6333,1.6333,1.6333,1.6333,43400000.0
2008-05-16 05:28:00,1.63279,1.63299,1.63265,1.63299,9600000.0
2008-05-16 05:29:00,1.63293,1.63309,1.63291,1.63299,15400000.0
2008-05-16 05:30:00,1.63299,1.63319,1.63288,1.6329,15300000.0
2008-05-16 05:31:00,1.6329,1.63312,1.63283,1.63305,7700000.0
2008-05-16 05:32:00,1.6332,1.6333,1.6332,1.6332,127100000.0
2008-05-16 05:33:00,1.63325,1.6333,1.6332,1.63325,78400000.0
2008-05-16 05:34:00,1.6333,1.6333,1.6332,1.6332,161400000.0
2008-05-16 05:35:00,1.6332,1.6333,1.6331,1.6332,334700000.0
2008-05-16 05:36:00,1.6332,1.6334,1.6331,1.6334,75200000.0
2008-05-16 05:37:00,1.6334,1.6334,1.6332,1.6332,108600000.0
2008-05-16 05:38:00,1.63277,1.63321,1.63273,1.63298,3900000.0
2008-05-16 05:39:00,1.63297,1.633,1.63282,1.63284,8700000.0
2008-05-16 05:40:00,1.63283,1.63315,1.63283,1.63284,17700000.0
2008-05-16 05:41:00,1.6332,1.6332,1.6332,1.6332,136200000.0
2008-05-16 05:42:00,1.6332,1.6332,1.6332,1.6332,23500000.0
2008-05-16 05:43:00,1.63315,1.63315,1.63272,1.63296,4400000.0
2008-05-16 05:44:00,1.63242,1.63296,1.63242,1.63284,15100000.0
2008-05-16 05:45:00,1.6329,1.63298,1.63283,1.63289,21200000.0
2008-05-16 05:46:00,1.63275,1.63286,1.63275,1.63285,30500000.0
2008-05-16 05:47:00,1.63285,1.63285,1.63285,1.63285,800000.0
2008-05-16 05:48:00,1.6329,1.6331,1.6329,1.6331,3200000.0
2008-05-16 05:49:00,1.633,1.633,1.633,1.633,800000.0
2008-05-16 05:50:00,1.6334,1.6334,1.6333,1.6334,2500000.0
2008-05-16 05:51:00,1.6334,1.6334,1.6332,1.6333,172800000.0
2008-05-16 05:52:00,1.6333,1.6334,1.6332,1.63335,380200001.0
2008-05-16 05:53:00,1.6334,1.6335,1.63335,1.63335,132400000.0
2008-05-16 05:54:00,1.63335,1.63335,1.63325,1.63325,16800000.0
2008-05-16 05:55:00,1.6332,1.63325,1.6332,1.63325,52600000.0
2008-05-16 05:56:00,1.6332,1.6332,1.6332,1.6332,23900000.0
2008-05-16 05:57:00,1.6334,1.6334,1.6332,1.6334,217199999.0
2008-05-16 05:58:00,1.6332,1.6334,1.6332,1.6333,113800000.0
2008-05-16 05:59:00,1.63335,1.6334,1.6332,1.6332,130600000.0
2008-05-16 06:00:00,1.6332,1.6332,1.6332,1.6332,71500000.0
2008-05-16 06:01:00,1.6332,1.6332,1.6332,1.6332,151700000.0
2008-05-16 06:02:00,1.6332,1.6332,1.6332,1.6332,119600001.0
2008-05-16 06:03:00,1.6332,1.6332,1.6332,1.6332,21500000.0
2008-05-16 06:04:00,1.63278,1.63318,1.63278,1.6331,7400000.0
2008-05-16 06:05:00,1.63306,1.63321,1.63291,1.63302,11480000.0
2008-05-16 06:06:00,1.6332,1.6332,1.6332,1.6332,21500000.0
2008-05-16 06:07:00,1.6332,1.6332,1.6332,1.6332,212600000.0
2008-05-16 06:08:00,1.63325,1.63325,1.63325,1.63325,2400000.0
2008-05-16 06:09:00,1.6332,1.6334,1.6332,1.6334,54700000.0
2008-05-16 06:10:00,1.6334,1.6334,1.6334,1.6334,9100000.0
2008-05-16 06:11:00,1.6334,1.6334,1.63335,1.6334,89000000.0
2008-05-16 06:12:00,1.6334,1.6334,1.6332,1.6332,163000000.0
2008-05-16 06:13:00,1.6332,1.6332,1.6332,1.6332,93200000.0
2008-05-16 06:14:00,1.6332,1.6332,1.6332,1.6332,74100001.0
2008-05-16 06:15:00,1.63325,1.6334,1.63325,1.63325,99500000.0
2008-05-16 06:16:00,1.63325,1.6333,1.63325,1.6333,59700000.0
2008-05-16 06:17:00,1.6333,1.6334,1.63325,1.6334,89400000.0
2008-05-16 06:18:00,1.6334,1.6334,1.6334,1.6334,13400000.0
2008-05-16 06:19:00,1.6334,1.6334,1.6334,1.6334,6700000.0
2008-05-16 06:20:00,1.6334,1.6334,1.63325,1.6333,143100001.0
2008-05-16 06:21:00,1.6334,1.6334,1.63325,1.6333,126000000.0
2008-05-16 06:22:00,1.6333,1.6334,1.6333,1.6333,69700000.0
2008-05-16 06:23:00,1.6333,1.6333,1.6333,1.6333,27700000.0
2008-05-16 06:24:00,1.63308,1.63312,1.63308,1.63312,800000.0
2008-05-16 06:25:00,1.6333,1.6333,1.6333,1.6333,9100000.0
2008-05-16 06:26:00,1.63303,1.63318,1.63289,1.6331,21200000.0
2008-05-16 06:27:00,1.6333,1.6334,1.6333,1.6334,163900000.0
2008-05-16 06:28:00,1.6333,1.6334,1.63315,1.63315,238800001.0
2008-05-16 06:29:00,1.6332,1.6333,1.6331,1.6331,532700006.0
2008-05-16 06:30:00,1.6331,1.6331,1.6329,1.633,738000001.0
2008-05-16 06:31:00,1.633,1.63325,1.633,1.63315,685999987.0
2008-05-16 06:32:00,1.63315,1.6333,1.63315,1.6333,131200000.0
2008-05-16 06:33:00,1.6333,1.6334,1.6333,1.6333,53700000.0
2008-05-16 06:34:00,1.6334,1.6334,1.63295,1.6331,213399994.0
2008-05-16 06:35:00,1.6331,1.6333,1.6331,1.6333,304900002.0
2008-05-16 06:36:00,1.63299,1.63317,1.63288,1.63309,6600000.0
2008-05-16 06:37:00,1.6333,1.6334,1.6333,1.6333,74800000.0
2008-05-16 06:38:00,1.6333,1.6333,1.6333,1.6333,74000000.0
2008-05-16 06:39:00,1.6334,1.6334,1.6333,1.6333,141100000.0
2008-05-16 06:40:00,1.6333,1.6333,1.6333,1.6333,80900000.0
2008-05-16 06:41:00,1.6333,1.6333,1.6333,1.6333,46900000.0
2008-05-16 06:42:00,1.6333,1.63355,1.633,1.633,199500000.0
2008-05-16 06:43:00,1.633,1.6331,1.6329,1.6331,779100000.0
2008-05-16 06:44:00,1.6331,1.6331,1.6331,1.6331,907799998.0
2008-05-16 06:45:00,1.6331,1.6331,1.6331,1.6331,176000000.0
2008-05-16 06:46:00,1.6331,1.6331,1.6331,1.6331,241200000.0
2008-05-16 06:47:00,1.6331,1.6331,1.6331,1.6331,475500000.0
2008-05-16 06:48:00,1.6331,1.6331,1.6331,1.6331,227000000.0
2008-05-16 06:49:00,1.6331,1.6334,1.6331,1.6331,1192099990.0
2008-05-16 06:50:00,1.6331,1.6333,1.6331,1.6331,1370099996.0
2008-05-16 06:51:00,1.6331,1.6333,1.6331,1.6331,1559800003.0
2008-05-16 06:52:00,1.6331,1.6331,1.63295,1.63295,392800000.0
2008-05-16 06:53:00,1.63295,1.6332,1.6329,1.633,596299999.0
2008-05-16 06:54:00,1.633,1.6333,1.633,1.633,843249997.0
2008-05-16 06:55:00,1.633,1.6331,1.63275,1.633,682499998.0
2008-05-16 06:56:00,1.633,1.6332,1.633,1.6332,250999999.0
2008-05-16 06:57:00,1.6332,1.6332,1.6328,1.6332,1002900010.0
2008-05-16 06:58:00,1.6332,1.6332,1.63275,1.63275,259600006.0
2008-05-16 06:59:00,1.63275,1.6328,1.63275,1.63275,181399994.0
2008-05-16 07:00:00,1.63275,1.63275,1.6327,1.6327,37300000.0
2008-05-16 07:01:00,1.63275,1.6328,1.6327,1.6327,253800000.0
2008-05-16 07:02:00,1.63275,1.63275,1.6327,1.6327,169200000.0
2008-05-16 07:03:00,1.6327,1.6329,1.6327,1.63275,381999995.0
2008-05-16 07:04:00,1.63275,1.6328,1.6327,1.63275,106900000.0
2008-05-16 07:05:00,1.63275,1.63275,1.6327,1.6327,119800000.0
2008-05-16 07:06:00,1.6327,1.6329,1.6327,1.6328,113900000.0
2008-05-16 07:07:00,1.6327,1.63289,1.63244,1.63268,17000000.0
2008-05-16 07:08:00,1.6329,1.6329,1.6328,1.6328,62900000.0
2008-05-16 07:09:00,1.6329,1.6329,1.6327,1.6327,207799999.0
2008-05-16 07:10:00,1.6327,1.63275,1.6327,1.63275,327200000.0
2008-05-16 07:11:00,1.6328,1.6329,1.6328,1.63285,215300000.0
2008-05-16 07:12:00,1.63285,1.6329,1.6328,1.6328,66999999.0
2008-05-16 07:13:00,1.6328,1.6333,1.6327,1.6327,844899993.0
2008-05-16 07:14:00,1.6327,1.6327,1.6325,1.6325,932099998.0
2008-05-16 07:15:00,1.6325,1.6327,1.6325,1.6327,344399999.0
2008-05-16 07:16:00,1.6327,1.6327,1.6327,1.6327,75200000.0
2008-05-16 07:17:00,1.6327,1.6327,1.63255,1.6326,214400003.0
2008-05-16 07:18:00,1.6326,1.6326,1.6325,1.63255,139299999.0
2008-05-16 07:19:00,1.6326,1.6326,1.6325,1.6325,103400000.0
2008-05-16 07:20:00,1.6326,1.6326,1.6322,1.6322,382700000.0
2008-05-16 07:21:00,1.6322,1.6323,1.6322,1.6322,413499998.0
2008-05-16 07:22:00,1.6323,1.6323,1.6318,1.6319,500300001.0
2008-05-16 07:23:00,1.63195,1.632,1.63175,1.632,764800005.0
2008-05-16 07:24:00,1.632,1.632,1.6315,1.63155,490300003.0
2008-05-16 07:25:00,1.63155,1.6321,1.63155,1.6321,630100009.0
2008-05-16 07:26:00,1.6321,1.6321,1.6319,1.6319,266699999.0
2008-05-16 07:27:00,1.632,1.632,1.6319,1.632,90400000.0
2008-05-16 07:28:00,1.632,1.6321,1.632,1.6321,173300000.0
2008-05-16 07:29:00,1.6321,1.6321,1.632,1.632,122400000.0
2008-05-16 07:30:00,1.632,1.632,1.632,1.632,31200000.0
2008-05-16 07:31:00,1.632,1.632,1.632,1.632,4800000.0
2008-05-16 07:32:00,1.6321,1.63225,1.632,1.6321,288350001.0
2008-05-16 07:33:00,1.6321,1.6323,1.632,1.6322,336200001.0
2008-05-16 07:34:00,1.6322,1.6324,1.6321,1.6323,525999992.0
2008-05-16 07:35:00,1.6321,1.6324,1.6321,1.6323,472599991.0
2008-05-16 07:36:00,1.6323,1.6323,1.6321,1.6321,111100000.0
2008-05-16 07:37:00,1.6321,1.6322,1.6321,1.63215,102600000.0
2008-05-16 07:38:00,1.63215,1.6322,1.63215,1.6322,7200000.0
2008-05-16 07:39:00,1.6321,1.6322,1.6321,1.6322,57700000.0
2008-05-16 07:40:00,1.6322,1.6322,1.632,1.6321,414300002.0
2008-05-16 07:41:00,1.6321,1.6324,1.632,1.6321,1170550026.0
2008-05-16 07:42:00,1.6321,1.6321,1.632,1.632,402800000.0
2008-05-16 07:43:00,1.632,1.6323,1.632,1.63205,402049998.0
2008-05-16 07:44:00,1.63205,1.63265,1.63205,1.6324,206649997.0
2008-05-16 07:45:00,1.6324,1.6324,1.6323,1.6323,323099999.0
2008-05-16 07:46:00,1.63235,1.6329,1.6323,1.6325,391799999.0
2008-05-16 07:47:00,1.6325,1.6327,1.6325,1.6325,438199996.0
2008-05-16 07:48:00,1.6325,1.6327,1.6325,1.6326,203500001.0
2008-05-16 07:49:00,1.63265,1.63265,1.6325,1.6325,436700000.0
2008-05-16 07:50:00,1.6325,1.6326,1.6324,1.6326,553549993.0
2008-05-16 07:51:00,1.63265,1.6327,1.6324,1.6324,254199999.0
2008-05-16 07:52:00,1.6324,1.6325,1.6324,1.6325,211100000.0
2008-05-16 07:53:00,1.6325,1.6326,1.63245,1.6325,262699997.0
2008-05-16 07:54:00,1.6325,1.6326,1.6325,1.6325,164300000.0
2008-05-16 07:55:00,1.6325,1.6325,1.6325,1.6325,23900000.0
2008-05-16 07:56:00,1.6325,1.6326,1.6325,1.6325,149800001.0
2008-05-16 07:57:00,1.6325,1.6325,1.6325,1.6325,228500000.0
2008-05-16 07:58:00,1.6325,1.6328,1.6324,1.63245,159700000.0
2008-05-16 07:59:00,1.63245,1.6325,1.6324,1.6325,148700000.0
2008-05-16 08:00:00,1.6325,1.6325,1.63235,1.63235,66900000.0
2008-05-16 08:01:00,1.63235,1.6325,1.63235,1.6325,456700006.0
2008-05-16 08:02:00,1.6325,1.6325,1.63235,1.6324,89800000.0
2008-05-16 08:03:00,1.6324,1.63245,1.63205,1.63245,77400001.0
2008-05-16 08:04:00,1.63245,1.6325,1.63245,1.63245,174000000.0
2008-05-16 08:05:00,1.63245,1.63255,1.63245,1.63245,379350000.0
2008-05-16 08:06:00,1.63245,1.6325,1.63245,1.6325,196800000.0
2008-05-16 08:07:00,1.6325,1.6326,1.6325,1.6325,18000000.0
2008-05-16 08:08:00,1.6325,1.6325,1.6323,1.6324,105250000.0
2008-05-16 08:09:00,1.6324,1.6324,1.63225,1.6323,137550001.0
2008-05-16 08:10:00,1.6323,1.6324,1.63225,1.6323,79399999.0
2008-05-16 08:11:00,1.6323,1.6324,1.6323,1.6323,41600000.0
2008-05-16 08:12:00,1.6324,1.6327,1.6324,1.6326,136600001.0
2008-05-16 08:13:00,1.6326,1.6326,1.6324,1.6325,21000000.0
2008-05-16 08:14:00,1.63245,1.6325,1.6323,1.6324,52300000.0
2008-05-16 08:15:00,1.6324,1.6325,1.6324,1.6324,27000000.0
2008-05-16 08:16:00,1.63245,1.6326,1.63245,1.6326,13650000.0
2008-05-16 08:17:00,1.6326,1.6326,1.6323,1.6323,119700000.0
2008-05-16 08:18:00,1.6323,1.6324,1.6322,1.6323,70450000.0
2008-05-16 08:19:00,1.6323,1.63255,1.63225,1.63235,123400000.0
2008-05-16 08:20:00,1.63235,1.6324,1.63235,1.6324,165200000.0
2008-05-16 08:21:00,1.63235,1.6325,1.63235,1.6325,99650000.0
2008-05-16 08:22:00,1.6326,1.6326,1.6325,1.63255,4850000.0
2008-05-16 08:23:00,1.63255,1.6326,1.63255,1.63255,24450000.0
2008-05-16 08:24:00,1.63255,1.6327,1.6324,1.6325,55600000.0
2008-05-16 08:25:00,1.6325,1.6326,1.6325,1.6325,37900000.0
2008-05-16 08:26:00,1.6325,1.6325,1.6323,1.6325,61500000.0
2008-05-16 08:27:00,1.6324,1.6326,1.6324,1.63245,98950000.0
2008-05-16 08:28:00,1.6326,1.6326,1.6324,1.6326,36600000.0
2008-05-16 08:29:00,1.6326,1.6328,1.63255,1.6328,102400000.0
2008-05-16 08:30:00,1.6328,1.6328,1.6324,1.6326,105000000.0
2008-05-16 08:31:00,1.63255,1.6326,1.63245,1.6325,63600000.0
2008-05-16 08:32:00,1.6325,1.6325,1.63245,1.6325,35600000.0
2008-05-16 08:33:00,1.6325,1.6326,1.63245,1.6325,23200000.0
2008-05-16 08:34:00,1.6325,1.6326,1.6322,1.6324,32000000.0
2008-05-16 08:35:00,1.6324,1.6324,1.63195,1.63225,62750000.0
2008-05-16 08:36:00,1.6322,1.63225,1.6321,1.6322,4250000.0
2008-05-16 08:37:00,1.6322,1.6323,1.63215,1.63215,28200000.0
2008-05-16 08:38:00,1.6321,1.6324,1.6321,1.6322,92300000.0
2008-05-16 08:39:00,1.6322,1.6326,1.6322,1.6325,192700000.0
2008-05-16 08:40:00,1.6325,1.6326,1.6322,1.6324,90850000.0
2008-05-16 08:41:00,1.6324,1.6324,1.6322,1.63235,61250000.0
2008-05-16 08:42:00,1.6323,1.6327,1.6323,1.6326,76050000.0
2008-05-16 08:43:00,1.6326,1.6326,1.6324,1.6325,30450000.0
2008-05-16 08:44:00,1.6325,1.6327,1.6325,1.6325,40000000.0
2008-05-16 08:45:00,1.6325,1.6326,1.6324,1.6324,9100000.0
2008-05-16 08:46:00,1.6324,1.6325,1.6324,1.6324,26100000.0
2008-05-16 08:47:00,1.6324,1.63305,1.6324,1.633,100800000.0
2008-05-16 08:48:00,1.6329,1.6332,1.6327,1.6332,286900000.0
2008-05-16 08:49:00,1.63305,1.6334,1.633,1.6332,106800000.0
2008-05-16 08:50:00,1.63315,1.6334,1.63275,1.6329,121550000.0
2008-05-16 08:51:00,1.6329,1.6334,1.6329,1.6334,127100001.0
2008-05-16 08:52:00,1.6334,1.6337,1.6333,1.6337,190850000.0
2008-05-16 08:53:00,1.6337,1.6341,1.6337,1.6341,234100000.0
2008-05-16 08:54:00,1.6341,1.6341,1.63315,1.6333,259200000.0
2008-05-16 08:55:00,1.6333,1.6333,1.633,1.6331,283000000.0
2008-05-16 08:56:00,1.63315,1.6334,1.63315,1.6332,154800000.0
2008-05-16 08:57:00,1.6332,1.6333,1.63265,1.63295,219500000.0
2008-05-16 08:58:00,1.63295,1.6332,1.6328,1.63305,126050000.0
2008-05-16 08:59:00,1.63305,1.6332,1.6325,1.6326,96950000.0
2008-05-16 09:00:00,1.6326,1.633,1.6325,1.6329,71100000.0
2008-05-16 09:01:00,1.63285,1.6332,1.63285,1.63285,65500000.0
2008-05-16 09:02:00,1.63285,1.6329,1.6325,1.63265,122150000.0
2008-05-16 09:03:00,1.63265,1.63315,1.63255,1.6331,19700000.0
2008-05-16 09:04:00,1.63315,1.6332,1.6328,1.633,58850000.0
2008-05-16 09:05:00,1.63295,1.6332,1.63285,1.6329,154300000.0
2008-05-16 09:06:00,1.6329,1.63325,1.63285,1.63315,106300000.0
2008-05-16 09:07:00,1.6332,1.63345,1.63315,1.63335,155400000.0
2008-05-16 09:08:00,1.63335,1.6334,1.6333,1.6333,99700000.0
2008-05-16 09:09:00,1.6333,1.6333,1.6329,1.63295,86000000.0
2008-05-16 09:10:00,1.6329,1.63315,1.6329,1.63295,101050000.0
2008-05-16 09:11:00,1.63295,1.633,1.6325,1.6327,149800000.0
2008-05-16 09:12:00,1.63275,1.6329,1.6327,1.63285,178100000.0
2008-05-16 09:13:00,1.63285,1.6329,1.6326,1.63265,205500000.0
2008-05-16 09:14:00,1.6327,1.63275,1.6326,1.63265,110900000.0
2008-05-16 09:15:00,1.63265,1.63285,1.63265,1.63275,548300000.0
2008-05-16 09:16:00,1.63275,1.63285,1.63265,1.6328,347650000.0
2008-05-16 09:17:00,1.6328,1.6328,1.63265,1.6327,114850000.0
2008-05-16 09:18:00,1.6327,1.6327,1.63235,1.63235,68250000.0
2008-05-16 09:19:00,1.6323,1.63235,1.63155,1.63185,135100000.0
2008-05-16 09:20:00,1.6319,1.632,1.63155,1.6318,155350000.0
2008-05-16 09:21:00,1.6318,1.6324,1.6318,1.6322,151850000.0
2008-05-16 09:22:00,1.63215,1.63225,1.63175,1.63195,107900000.0
2008-05-16 09:23:00,1.63195,1.6321,1.6317,1.63175,201800000.0
2008-05-16 09:24:00,1.6318,1.6319,1.63145,1.6316,143150000.0
2008-05-16 09:25:00,1.63165,1.632,1.6316,1.6319,47550000.0
2008-05-16 09:26:00,1.63195,1.63195,1.63165,1.63165,60350000.0
2008-05-16 09:27:00,1.6317,1.63185,1.6316,1.63165,161450000.0
2008-05-16 09:28:00,1.6317,1.6317,1.63165,1.6317,22800000.0
2008-05-16 09:29:00,1.6317,1.6317,1.63145,1.63145,146950000.0
2008-05-16 09:30:00,1.63155,1.63155,1.63115,1.63115,109100000.0
2008-05-16 09:31:00,1.63115,1.63135,1.63105,1.6312,121300000.0
2008-05-16 09:32:00,1.6312,1.63135,1.6311,1.63115,93600000.0
2008-05-16 09:33:00,1.63115,1.6315,1.63115,1.63145,147000000.0
2008-05-16 09:34:00,1.63145,1.63195,1.63135,1.6314,225999999.0
2008-05-16 09:35:00,1.6315,1.63155,1.63135,1.6315,90950000.0
2008-05-16 09:36:00,1.63155,1.6316,1.6314,1.63155,151500000.0
2008-05-16 09:37:00,1.63155,1.63165,1.63145,1.63145,48500000.0
2008-05-16 09:38:00,1.6314,1.6315,1.63115,1.6313,157100000.0
2008-05-16 09:39:00,1.63135,1.6317,1.63135,1.63165,188800000.0
2008-05-16 09:40:00,1.63165,1.6317,1.6316,1.63165,30550000.0
2008-05-16 09:41:00,1.6316,1.63165,1.63135,1.63135,98450000.0
2008-05-16 09:42:00,1.63135,1.6314,1.63125,1.63135,76350000.0
2008-05-16 09:43:00,1.63125,1.6314,1.63105,1.6311,335349999.0
2008-05-16 09:44:00,1.6311,1.6313,1.6309,1.6309,149450000.0
2008-05-16 09:45:00,1.6309,1.6309,1.6306,1.63065,279500001.0
2008-05-16 09:46:00,1.63065,1.63075,1.6304,1.6305,158300000.0
2008-05-16 09:47:00,1.6305,1.6307,1.62995,1.63005,157950000.0
2008-05-16 09:48:00,1.63005,1.63015,1.62955,1.63005,373300000.0
2008-05-16 09:49:00,1.63,1.6305,1.63,1.6305,95550000.0
2008-05-16 09:50:00,1.6305,1.63065,1.6304,1.6305,122950000.0
2008-05-16 09:51:00,1.6305,1.6305,1.62935,1.62945,493500000.0
2008-05-16 09:52:00,1.62945,1.6299,1.62915,1.6299,425150000.0
2008-05-16 09:53:00,1.62995,1.63005,1.62955,1.62995,279900000.0
2008-05-16 09:54:00,1.62995,1.6302,1.62995,1.6301,170500000.0
2008-05-16 09:55:00,1.63015,1.63015,1.6299,1.62995,296550001.0
2008-05-16 09:56:00,1.62995,1.62995,1.62945,1.6297,89950000.0
2008-05-16 09:57:00,1.6297,1.62995,1.62965,1.62985,224750000.0
2008-05-16 09:58:00,1.62985,1.6299,1.6297,1.62975,67350000.0
2008-05-16 09:59:00,1.62975,1.62985,1.6297,1.62975,180699999.0
2008-05-16 10:00:00,1.62975,1.62975,1.6297,1.62975,353250000.0
2008-05-16 10:01:00,1.62975,1.6299,1.6297,1.6298,347250000.0
2008-05-16 10:02:00,1.6298,1.62985,1.62965,1.62985,530850000.0
2008-05-16 10:03:00,1.62985,1.6299,1.62965,1.62965,718700001.0
2008-05-16 10:04:00,1.62965,1.62975,1.6294,1.6297,601150000.0
2008-05-16 10:05:00,1.62975,1.62985,1.6296,1.62985,383700000.0
2008-05-16 10:06:00,1.62985,1.6303,1.6298,1.6303,74400000.0
2008-05-16 10:07:00,1.63025,1.63045,1.63005,1.63015,338750000.0
2008-05-16 10:08:00,1.63015,1.63055,1.62995,1.63045,359950000.0
2008-05-16 10:09:00,1.63045,1.63045,1.62995,1.62995,264400000.0
2008-05-16 10:10:00,1.62995,1.63005,1.62985,1.63,123850000.0
2008-05-16 10:11:00,1.63,1.6301,1.62995,1.62995,64900000.0
2008-05-16 10:12:00,1.63005,1.63005,1.62995,1.63005,60550000.0
2008-05-16 10:13:00,1.63005,1.63005,1.62965,1.62975,355200004.0
2008-05-16 10:14:00,1.62975,1.62985,1.6297,1.62975,180000000.0
2008-05-16 10:15:00,1.62975,1.6301,1.62975,1.63005,205900000.0
2008-05-16 10:16:00,1.63005,1.63005,1.6298,1.62995,456549999.0
2008-05-16 10:17:00,1.62995,1.63,1.62985,1.62995,186050000.0
2008-05-16 10:18:00,1.62995,1.63005,1.6299,1.63005,241200000.0
2008-05-16 10:19:00,1.63005,1.63005,1.6298,1.6298,193900000.0
2008-05-16 10:20:00,1.6298,1.62985,1.62945,1.6296,438050000.0
2008-05-16 10:21:00,1.62955,1.62985,1.62955,1.6297,291299999.0
2008-05-16 10:22:00,1.62975,1.63005,1.62965,1.63005,496900000.0
2008-05-16 10:23:00,1.63005,1.63005,1.62995,1.62995,400950000.0
2008-05-16 10:24:00,1.62995,1.63005,1.6296,1.62975,464850001.0
2008-05-16 10:25:00,1.62975,1.6299,1.6296,1.62975,381950000.0
2008-05-16 10:26:00,1.62975,1.63005,1.6297,1.63005,443900000.0
2008-05-16 10:27:00,1.63,1.63005,1.62995,1.62995,132000000.0
2008-05-16 10:28:00,1.62995,1.63005,1.62995,1.62995,286300000.0
2008-05-16 10:29:00,1.62995,1.63005,1.62995,1.62995,302150000.0
2008-05-16 10:30:00,1.62995,1.63005,1.62995,1.63005,188200000.0
2008-05-16 10:31:00,1.63005,1.63005,1.62995,1.62995,312700000.0
2008-05-16 10:32:00,1.62995,1.63015,1.62995,1.63015,231900000.0
2008-05-16 10:33:00,1.63015,1.63025,1.6301,1.63025,445200000.0
2008-05-16 10:34:00,1.6303,1.63055,1.63025,1.63035,260850000.0
2008-05-16 10:35:00,1.63035,1.63075,1.63035,1.63075,417350000.0
2008-05-16 10:36:00,1.63075,1.63105,1.63075,1.631,368050000.0
2008-05-16 10:37:00,1.631,1.631,1.6305,1.6305,496650000.0
2008-05-16 10:38:00,1.6305,1.63075,1.63025,1.63025,576000000.0
2008-05-16 10:39:00,1.63025,1.63035,1.6302,1.63025,349550000.0
2008-05-16 10:40:00,1.63025,1.63035,1.63025,1.63025,289200000.0
2008-05-16 10:41:00,1.63025,1.63065,1.63025,1.63035,515200000.0
2008-05-16 10:42:00,1.63035,1.63035,1.6302,1.6303,380200000.0
2008-05-16 10:43:00,1.63025,1.63035,1.63015,1.6302,330400009.0
2008-05-16 10:44:00,1.63025,1.63035,1.63015,1.63025,536000001.0
2008-05-16 10:45:00,1.63025,1.6307,1.63025,1.63055,473200000.0
2008-05-16 10:46:00,1.63055,1.63085,1.63055,1.63065,587299999.0
2008-05-16 10:47:00,1.63065,1.63065,1.63025,1.63025,407400001.0
2008-05-16 10:48:00,1.63025,1.63055,1.63025,1.63045,272700001.0
2008-05-16 10:49:00,1.63055,1.6306,1.63045,1.6305,199150000.0
2008-05-16 10:50:00,1.63055,1.63095,1.63045,1.6306,404750000.0
2008-05-16 10:51:00,1.6306,1.631,1.6306,1.63095,761349999.0
2008-05-16 10:52:00,1.63095,1.63095,1.63055,1.6307,242450000.0
2008-05-16 10:53:00,1.6307,1.63095,1.63055,1.63065,329100001.0
2008-05-16 10:54:00,1.6307,1.6308,1.63065,1.6307,8450000.0
2008-05-16 10:55:00,1.6307,1.63075,1.63065,1.6307,106900000.0
2008-05-16 10:56:00,1.6307,1.6312,1.6307,1.6312,336700000.0
2008-05-16 10:57:00,1.63125,1.63145,1.6312,1.6314,268500000.0
2008-05-16 10:58:00,1.63135,1.6315,1.63105,1.6311,373850000.0
2008-05-16 10:59:00,1.6311,1.6311,1.63095,1.631,406100001.0
2008-05-16 11:00:00,1.631,1.63115,1.63085,1.631,247950002.0
2008-05-16 11:01:00,1.63105,1.6311,1.63095,1.631,9000000.0
2008-05-16 11:02:00,1.63095,1.6312,1.63085,1.631,17500000.0
2008-05-16 11:03:00,1.63105,1.63105,1.63105,1.63105,50000.0
2008-05-16 11:04:00,1.63105,1.6313,1.63105,1.6313,73700000.0
2008-05-16 11:05:00,1.63098,1.63113,1.6307,1.63096,31100000.0
2008-05-16 11:06:00,1.6313,1.63135,1.6313,1.63135,156300000.0
2008-05-16 11:07:00,1.63135,1.63145,1.6313,1.63145,180050000.0
2008-05-16 11:08:00,1.6314,1.6314,1.63135,1.63135,94400000.0
2008-05-16 11:09:00,1.63135,1.63135,1.6312,1.63125,53350000.0
2008-05-16 11:10:00,1.63125,1.63125,1.6312,1.63125,14050000.0
2008-05-16 11:11:00,1.63125,1.63165,1.63125,1.6313,236500000.0
2008-05-16 11:12:00,1.63135,1.6316,1.6313,1.63155,19700000.0
2008-05-16 11:13:00,1.63155,1.6318,1.63155,1.63175,188699999.0
2008-05-16 11:14:00,1.6318,1.6318,1.6316,1.6317,95650000.0
2008-05-16 11:15:00,1.63165,1.6319,1.63165,1.6317,266500000.0
2008-05-16 11:16:00,1.6317,1.6321,1.6317,1.63205,269100000.0
2008-05-16 11:17:00,1.632,1.632,1.6315,1.63185,208700000.0
2008-05-16 11:18:00,1.632,1.6322,1.6319,1.6322,83850000.0
2008-05-16 11:19:00,1.63215,1.63215,1.632,1.6321,91500000.0
2008-05-16 11:20:00,1.63205,1.63215,1.632,1.6321,62000000.0
2008-05-16 11:21:00,1.6321,1.6321,1.63205,1.63205,28000000.0
2008-05-16 11:22:00,1.63205,1.6321,1.6318,1.6319,75300000.0
2008-05-16 11:23:00,1.6319,1.63205,1.6319,1.63195,94650000.0
2008-05-16 11:24:00,1.6319,1.63195,1.63175,1.63185,57350000.0
2008-05-16 11:25:00,1.6318,1.63225,1.6318,1.63225,139750000.0
2008-05-16 11:26:00,1.63225,1.63225,1.632,1.63215,217900000.0
2008-05-16 11:27:00,1.6321,1.63235,1.6321,1.63215,83950000.0
2008-05-16 11:28:00,1.63215,1.63225,1.6321,1.6322,60800000.0
2008-05-16 11:29:00,1.6322,1.6322,1.6319,1.63215,119750000.0
2008-05-16 11:30:00,1.63215,1.6323,1.63195,1.6321,168200000.0
2008-05-16 11:31:00,1.6322,1.63235,1.6321,1.6323,115300000.0
2008-05-16 11:32:00,1.6323,1.6323,1.63225,1.63225,7450000.0
2008-05-16 11:33:00,1.63225,1.63225,1.63205,1.63225,78000000.0
2008-05-16 11:34:00,1.6322,1.6324,1.6322,1.63225,17650000.0
2008-05-16 11:35:00,1.63225,1.63225,1.63225,1.63225,150000.0
2008-05-16 11:36:00,1.63225,1.63235,1.6322,1.6323,62200000.0
2008-05-16 11:37:00,1.6323,1.6325,1.632,1.6322,70850000.0
2008-05-16 11:38:00,1.6322,1.6323,1.63205,1.6321,66750000.0
2008-05-16 11:39:00,1.6322,1.63235,1.6322,1.63235,9650000.0
2008-05-16 11:40:00,1.63235,1.63235,1.6322,1.63225,111100000.0
2008-05-16 11:41:00,1.63235,1.63235,1.6321,1.6321,156500000.0
2008-05-16 11:42:00,1.63215,1.63215,1.63165,1.63165,265350000.0
2008-05-16 11:43:00,1.63165,1.63185,1.6316,1.63175,210700000.0
2008-05-16 11:44:00,1.63175,1.63185,1.6316,1.6318,253050000.0
2008-05-16 11:45:00,1.63175,1.6322,1.63175,1.63205,75850000.0
2008-05-16 11:46:00,1.6321,1.6321,1.63195,1.63195,450000.0
2008-05-16 11:47:00,1.63195,1.63195,1.6318,1.6318,200000.0
2008-05-16 11:48:00,1.63185,1.63185,1.6316,1.6316,8000000.0
2008-05-16 11:49:00,1.63155,1.6316,1.63145,1.63155,66150000.0
2008-05-16 11:50:00,1.63155,1.6316,1.6314,1.6316,82849999.0
2008-05-16 11:51:00,1.63165,1.63205,1.63165,1.63195,87650000.0
2008-05-16 11:52:00,1.63185,1.63185,1.6316,1.6317,119750000.0
2008-05-16 11:53:00,1.6317,1.63195,1.63145,1.63155,182300000.0
2008-05-16 11:54:00,1.63155,1.63155,1.6315,1.6315,350000.0
2008-05-16 11:55:00,1.63155,1.63165,1.6315,1.6315,7600000.0
2008-05-16 11:56:00,1.63145,1.63145,1.63145,1.63145,47350000.0
2008-05-16 11:57:00,1.6315,1.6316,1.6315,1.6316,18450000.0
2008-05-16 11:58:00,1.6316,1.63225,1.6316,1.6322,165100000.0
2008-05-16 11:59:00,1.63225,1.63225,1.63205,1.6321,39200000.0
2008-05-16 12:00:00,1.6321,1.63215,1.63205,1.63215,47850000.0
2008-05-16 12:01:00,1.63215,1.63225,1.63205,1.6321,83200000.0
2008-05-16 12:02:00,1.63205,1.63205,1.6318,1.6319,27700000.0
2008-05-16 12:03:00,1.63185,1.63185,1.6315,1.63165,119799999.0
2008-05-16 12:04:00,1.6316,1.63185,1.63155,1.63155,96950000.0
2008-05-16 12:05:00,1.6315,1.63165,1.6314,1.63145,295700000.0
2008-05-16 12:06:00,1.63145,1.6315,1.6314,1.63145,198250000.0
2008-05-16 12:07:00,1.63145,1.63165,1.63145,1.63165,313950000.0
2008-05-16 12:08:00,1.63165,1.63165,1.6316,1.63165,113400000.0
2008-05-16 12:09:00,1.63165,1.63165,1.63155,1.63155,229800000.0
2008-05-16 12:10:00,1.63155,1.63165,1.6315,1.63165,441850000.0
2008-05-16 12:11:00,1.63165,1.63165,1.63155,1.6316,70950000.0
2008-05-16 12:12:00,1.6316,1.6316,1.63125,1.63125,288300000.0
2008-05-16 12:13:00,1.63125,1.63135,1.63125,1.63135,196750000.0
2008-05-16 12:14:00,1.63135,1.6317,1.63135,1.63165,110500000.0
2008-05-16 12:15:00,1.63165,1.63165,1.63145,1.63145,52800000.0
2008-05-16 12:16:00,1.63145,1.63155,1.63135,1.63155,118500000.0
2008-05-16 12:17:00,1.6316,1.63205,1.63155,1.63195,175550000.0
2008-05-16 12:18:00,1.63195,1.6321,1.63185,1.63205,224850000.0
2008-05-16 12:19:00,1.63205,1.63225,1.6319,1.63225,94850000.0
2008-05-16 12:20:00,1.63225,1.63225,1.6319,1.632,369650001.0
2008-05-16 12:21:00,1.632,1.632,1.63185,1.63195,146250000.0
2008-05-16 12:22:00,1.632,1.63205,1.632,1.63205,215650000.0
2008-05-16 12:23:00,1.63205,1.63215,1.63205,1.6321,283600000.0
2008-05-16 12:24:00,1.6321,1.63215,1.63195,1.632,561450000.0
2008-05-16 12:25:00,1.632,1.63215,1.632,1.63215,225950000.0
2008-05-16 12:26:00,1.63215,1.63225,1.632,1.63215,758250000.0
2008-05-16 12:27:00,1.63215,1.63225,1.63215,1.63225,310000000.0
2008-05-16 12:28:00,1.63225,1.63245,1.63225,1.63235,553699992.0
2008-05-16 12:29:00,1.6323,1.63255,1.6323,1.63235,638300000.0
2008-05-16 12:30:00,1.63235,1.63255,1.63225,1.63225,205450000.0
2008-05-16 12:31:00,1.63225,1.6324,1.6321,1.6324,103549998.0
2008-05-16 12:32:00,1.6324,1.6324,1.6321,1.6321,500900000.0
2008-05-16 12:33:00,1.63205,1.63205,1.6319,1.63205,602150000.0
2008-05-16 12:34:00,1.63205,1.6322,1.63185,1.6319,362850000.0
2008-05-16 12:35:00,1.63205,1.63205,1.6319,1.63195,139200000.0
2008-05-16 12:36:00,1.63195,1.6323,1.63195,1.63225,103150000.0
2008-05-16 12:37:00,1.63225,1.63225,1.63205,1.63205,266050000.0
2008-05-16 12:38:00,1.63205,1.63225,1.63205,1.63215,226250000.0
2008-05-16 12:39:00,1.63215,1.63225,1.63215,1.6322,50800000.0
2008-05-16 12:40:00,1.6322,1.63225,1.6322,1.63225,111500000.0
2008-05-16 12:41:00,1.63225,1.63225,1.6322,1.63225,192700000.0
2008-05-16 12:42:00,1.63225,1.63225,1.6322,1.63225,221800000.0
2008-05-16 12:43:00,1.63225,1.6323,1.63225,1.6323,161500000.0
2008-05-16 12:44:00,1.6323,1.6325,1.6323,1.6323,45600000.0
2008-05-16 12:45:00,1.6323,1.6327,1.6323,1.63255,89950000.0
2008-05-16 12:46:00,1.63255,1.6327,1.6325,1.6326,79750000.0
2008-05-16 12:47:00,1.6326,1.6327,1.63255,1.6326,59700000.0
2008-05-16 12:48:00,1.63255,1.63255,1.6324,1.6325,21750000.0
2008-05-16 12:49:00,1.6325,1.6326,1.6325,1.6325,11500000.0
2008-05-16 12:50:00,1.6325,1.63265,1.6325,1.63255,24700000.0
2008-05-16 12:51:00,1.6326,1.6329,1.6326,1.6329,70600000.0
2008-05-16 12:52:00,1.6329,1.6332,1.6329,1.6329,119150000.0
2008-05-16 12:53:00,1.63295,1.633,1.6328,1.6328,105600000.0
2008-05-16 12:54:00,1.63285,1.633,1.63285,1.63285,66900000.0
2008-05-16 12:55:00,1.63285,1.633,1.63285,1.6329,171700000.0
2008-05-16 12:56:00,1.6329,1.633,1.6329,1.6329,47800000.0
2008-05-16 12:57:00,1.633,1.633,1.6329,1.633,59650000.0
2008-05-16 12:58:00,1.633,1.6332,1.6329,1.63295,102400000.0
2008-05-16 12:59:00,1.6329,1.633,1.6328,1.6328,178700000.0
2008-05-16 13:00:00,1.6328,1.63285,1.63245,1.63245,198450000.0
2008-05-16 13:01:00,1.63255,1.6326,1.63245,1.63255,95850000.0
2008-05-16 13:02:00,1.63255,1.6328,1.6324,1.6327,216100000.0
2008-05-16 13:03:00,1.6327,1.6328,1.6327,1.6328,8400000.0
2008-05-16 13:04:00,1.6328,1.633,1.6328,1.6329,72800000.0
2008-05-16 13:05:00,1.6329,1.63295,1.6328,1.6329,21450000.0
2008-05-16 13:06:00,1.6329,1.633,1.6328,1.6329,39950000.0
2008-05-16 13:07:00,1.6329,1.6329,1.6328,1.6328,156900000.0
2008-05-16 13:08:00,1.6328,1.6329,1.6328,1.6328,44400000.0
2008-05-16 13:09:00,1.6328,1.6328,1.6327,1.6328,70700000.0
2008-05-16 13:10:00,1.6328,1.6328,1.6328,1.6328,11800000.0
2008-05-16 13:11:00,1.6328,1.6329,1.6327,1.6328,184850000.0
2008-05-16 13:12:00,1.6328,1.6329,1.6327,1.6328,106600000.0
2008-05-16 13:13:00,1.6329,1.6329,1.63265,1.6328,107600000.0
2008-05-16 13:14:00,1.63285,1.6334,1.6328,1.6334,31050000.0
2008-05-16 13:15:00,1.6334,1.6334,1.6328,1.6328,75800000.0
2008-05-16 13:16:00,1.6328,1.63305,1.6327,1.633,35250000.0
2008-05-16 13:17:00,1.633,1.6332,1.633,1.6332,28450000.0
2008-05-16 13:18:00,1.6332,1.63325,1.633,1.633,33100000.0
2008-05-16 13:19:00,1.63305,1.6331,1.6329,1.633,22300000.0
2008-05-16 13:20:00,1.633,1.633,1.6328,1.6328,226400000.0
2008-05-16 13:21:00,1.63275,1.6328,1.63255,1.6328,256400000.0
2008-05-16 13:22:00,1.6327,1.6327,1.6325,1.6326,78400000.0
2008-05-16 13:23:00,1.6326,1.6326,1.6324,1.6324,28750000.0
2008-05-16 13:24:00,1.63245,1.6325,1.6324,1.63245,156350000.0
2008-05-16 13:25:00,1.63245,1.6325,1.63205,1.63215,150800000.0
2008-05-16 13:26:00,1.6321,1.6323,1.63205,1.6322,60150001.0
2008-05-16 13:27:00,1.6322,1.6322,1.6321,1.6321,25400000.0
2008-05-16 13:28:00,1.6321,1.6323,1.6321,1.6322,19950000.0
2008-05-16 13:29:00,1.6322,1.6322,1.6322,1.6322,6900000.0
2008-05-16 13:30:00,1.6322,1.6322,1.6322,1.6322,11050000.0
2008-05-16 13:31:00,1.6322,1.6323,1.6319,1.6322,233800000.0
2008-05-16 13:32:00,1.6322,1.6323,1.63185,1.6323,152200000.0
2008-05-16 13:33:00,1.63225,1.63235,1.6322,1.63235,81500000.0
2008-05-16 13:34:00,1.6323,1.63245,1.6322,1.63245,110400000.0
2008-05-16 13:35:00,1.63245,1.6325,1.63225,1.6325,40200000.0
2008-05-16 13:36:00,1.6325,1.6328,1.6325,1.6327,57500000.0
2008-05-16 13:37:00,1.63275,1.6329,1.63235,1.6325,87450000.0
2008-05-16 13:38:00,1.6326,1.6327,1.6325,1.6327,53100000.0
2008-05-16 13:39:00,1.6327,1.6328,1.6327,1.6327,12000000.0
2008-05-16 13:40:00,1.6327,1.6328,1.63265,1.6327,91250000.0
2008-05-16 13:41:00,1.6327,1.6328,1.6325,1.63275,69800000.0
2008-05-16 13:42:00,1.63275,1.6328,1.63265,1.6327,97400000.0
2008-05-16 13:43:00,1.63265,1.63265,1.63245,1.6325,78700000.0
2008-05-16 13:44:00,1.6325,1.6326,1.6325,1.6325,13050000.0
2008-05-16 13:45:00,1.6325,1.6327,1.6325,1.6327,74450000.0
2008-05-16 13:46:00,1.6327,1.6327,1.63265,1.6327,17600000.0
2008-05-16 13:47:00,1.6327,1.6327,1.6324,1.6324,13150000.0
2008-05-16 13:48:00,1.6324,1.6325,1.63235,1.6324,27850000.0
2008-05-16 13:49:00,1.6324,1.6325,1.6324,1.6325,63500000.0
2008-05-16 13:50:00,1.6325,1.6327,1.6325,1.6327,71500000.0
2008-05-16 13:51:00,1.6327,1.6327,1.6325,1.6326,57500000.0
2008-05-16 13:52:00,1.6326,1.6326,1.6325,1.63255,17700000.0
2008-05-16 13:53:00,1.6326,1.6326,1.6325,1.6326,22500000.0
2008-05-16 13:54:00,1.6326,1.6327,1.6326,1.6327,9400000.0
2008-05-16 13:55:00,1.6327,1.6328,1.63265,1.6327,49200000.0
2008-05-16 13:56:00,1.6327,1.63295,1.6327,1.6329,20300000.0
2008-05-16 13:57:00,1.63295,1.6334,1.6329,1.6333,64000000.0
2008-05-16 13:58:00,1.6333,1.6335,1.63325,1.6333,80949999.0
2008-05-16 13:59:00,1.6333,1.6333,1.633,1.6331,50900000.0
2008-05-16 14:00:00,1.6332,1.6333,1.6331,1.6332,97750000.0
2008-05-16 14:01:00,1.6332,1.6333,1.63305,1.63315,62100000.0
2008-05-16 14:02:00,1.63315,1.6332,1.633,1.6331,52450000.0
2008-05-16 14:03:00,1.6331,1.6331,1.63255,1.6326,102499999.0
2008-05-16 14:04:00,1.6326,1.633,1.6326,1.63295,85200000.0
2008-05-16 14:05:00,1.63295,1.6331,1.6329,1.633,135900000.0
2008-05-16 14:06:00,1.63295,1.633,1.6329,1.6329,240300000.0
2008-05-16 14:07:00,1.6329,1.633,1.6328,1.6329,74550000.0
2008-05-16 14:08:00,1.6329,1.6334,1.63285,1.6331,144450000.0
2008-05-16 14:09:00,1.6331,1.6334,1.63295,1.63315,258300000.0
2008-05-16 14:10:00,1.63315,1.6337,1.63315,1.6337,70600000.0
2008-05-16 14:11:00,1.6337,1.6339,1.6337,1.6338,88250000.0
2008-05-16 14:12:00,1.6338,1.6342,1.6338,1.634,241300000.0
2008-05-16 14:13:00,1.634,1.6341,1.6335,1.63395,248799999.0
2008-05-16 14:14:00,1.63395,1.6343,1.63395,1.63425,305000001.0
2008-05-16 14:15:00,1.63425,1.63425,1.63385,1.63395,465150000.0
2008-05-16 14:16:00,1.6339,1.63415,1.63385,1.63395,375250000.0
2008-05-16 14:17:00,1.63395,1.6341,1.6339,1.634,279750000.0
2008-05-16 14:18:00,1.6341,1.6341,1.63395,1.634,170350000.0
2008-05-16 14:19:00,1.6341,1.6341,1.63395,1.6341,164500000.0
2008-05-16 14:20:00,1.6341,1.6341,1.63395,1.6341,328750000.0
2008-05-16 14:21:00,1.63405,1.6343,1.63405,1.6343,123800000.0
2008-05-16 14:22:00,1.6343,1.6343,1.63395,1.6341,112300000.0
2008-05-16 14:23:00,1.634,1.6342,1.63395,1.6342,134450000.0
2008-05-16 14:24:00,1.6343,1.6343,1.6341,1.6342,42400000.0
2008-05-16 14:25:00,1.6342,1.6343,1.63395,1.634,57950000.0
2008-05-16 14:26:00,1.63405,1.6341,1.634,1.6341,16350000.0
2008-05-16 14:27:00,1.6341,1.6343,1.634,1.6342,32950000.0
2008-05-16 14:28:00,1.6342,1.6342,1.634,1.63405,33100000.0
2008-05-16 14:29:00,1.63405,1.6343,1.63385,1.63385,239549999.0
2008-05-16 14:30:00,1.63385,1.6359,1.63385,1.6354,515400000.0
2008-05-16 14:31:00,1.6354,1.6356,1.6351,1.63535,89150000.0
2008-05-16 14:32:00,1.6354,1.6355,1.6351,1.63535,87500000.0
2008-05-16 14:33:00,1.6353,1.63555,1.6351,1.6353,52150000.0
2008-05-16 14:34:00,1.63545,1.63565,1.6353,1.6356,34350000.0
2008-05-16 14:35:00,1.63545,1.6357,1.6353,1.6354,104950000.0
2008-05-16 14:36:00,1.6354,1.6355,1.63525,1.6354,79250000.0
2008-05-16 14:37:00,1.6354,1.63575,1.6353,1.63565,103700000.0
2008-05-16 14:38:00,1.6356,1.6358,1.6355,1.6357,79250000.0
2008-05-16 14:39:00,1.6357,1.6358,1.6353,1.6353,89800000.0
2008-05-16 14:40:00,1.63535,1.6356,1.6352,1.6354,60650000.0
2008-05-16 14:41:00,1.63545,1.6355,1.63525,1.63525,78250000.0
2008-05-16 14:42:00,1.63525,1.6357,1.6352,1.63555,89650000.0
2008-05-16 14:43:00,1.63555,1.6356,1.6353,1.6353,48450000.0
2008-05-16 14:44:00,1.6353,1.6353,1.635,1.635,77550000.0
2008-05-16 14:45:00,1.635,1.6351,1.6349,1.635,76250000.0
2008-05-16 14:46:00,1.63505,1.63555,1.635,1.63545,64600000.0
2008-05-16 14:47:00,1.63545,1.6355,1.6353,1.6353,43350000.0
2008-05-16 14:48:00,1.63525,1.6354,1.63505,1.6351,49150000.0
2008-05-16 14:49:00,1.6352,1.63545,1.6352,1.63525,78550000.0
2008-05-16 14:50:00,1.6353,1.6358,1.6353,1.6357,65150000.0
2008-05-16 14:51:00,1.6357,1.6359,1.6355,1.6356,95050000.0
2008-05-16 14:52:00,1.63565,1.63575,1.63545,1.6356,92100000.0
2008-05-16 14:53:00,1.63565,1.6359,1.6355,1.6358,159850000.0
2008-05-16 14:54:00,1.6357,1.63575,1.6352,1.6355,130300000.0
2008-05-16 14:55:00,1.6356,1.6359,1.63545,1.6358,71050000.0
2008-05-16 14:56:00,1.63585,1.63635,1.63585,1.63625,216950000.0
2008-05-16 14:57:00,1.6363,1.63645,1.63595,1.636,120200000.0
2008-05-16 14:58:00,1.63605,1.63615,1.6357,1.6358,214050000.0
2008-05-16 14:59:00,1.6357,1.636,1.63555,1.63555,42650000.0
2008-05-16 15:00:00,1.63555,1.6356,1.6355,1.6356,68550000.0
2008-05-16 15:01:00,1.6356,1.6356,1.63535,1.63545,90350000.0
2008-05-16 15:02:00,1.6354,1.63545,1.6352,1.6352,71650000.0
2008-05-16 15:03:00,1.6353,1.63535,1.635,1.63515,33550000.0
2008-05-16 15:04:00,1.63515,1.6357,1.6351,1.6355,39342840.0
2008-05-16 15:05:00,1.6355,1.6355,1.635,1.6351,93600000.0
2008-05-16 15:06:00,1.6351,1.6356,1.635,1.6354,141200000.0
2008-05-16 15:07:00,1.6354,1.6355,1.63515,1.6354,131699999.0
2008-05-16 15:08:00,1.6354,1.63545,1.6353,1.6354,95800000.0
2008-05-16 15:09:00,1.6354,1.6356,1.63535,1.6354,109100000.0
2008-05-16 15:10:00,1.6354,1.6356,1.6353,1.6354,87800000.0
2008-05-16 15:11:00,1.6354,1.6356,1.63535,1.6355,74700000.0
2008-05-16 15:12:00,1.6355,1.6356,1.63535,1.6355,266900000.0
2008-05-16 15:13:00,1.6355,1.6356,1.6354,1.6356,114000000.0
2008-05-16 15:14:00,1.6357,1.6358,1.63545,1.6357,114800000.0
2008-05-16 15:15:00,1.6357,1.6359,1.6355,1.63575,140800000.0
2008-05-16 15:16:00,1.6358,1.6361,1.6358,1.6361,225300000.0
2008-05-16 15:17:00,1.63595,1.6363,1.63595,1.6362,338000000.0
2008-05-16 15:18:00,1.63625,1.6363,1.63595,1.63605,277500000.0
2008-05-16 15:19:00,1.63605,1.6361,1.6356,1.63565,353099998.0
2008-05-16 15:20:00,1.63565,1.63575,1.63555,1.6356,185800000.0
2008-05-16 15:21:00,1.6356,1.6363,1.6354,1.6363,440200000.0
2008-05-16 15:22:00,1.63635,1.6364,1.63575,1.63605,368700000.0
2008-05-16 15:23:00,1.63605,1.6361,1.6358,1.63595,361299996.0
2008-05-16 15:24:00,1.63595,1.63605,1.6358,1.63595,299400000.0
2008-05-16 15:25:00,1.63595,1.6364,1.63595,1.6362,221600000.0
2008-05-16 15:26:00,1.6362,1.6366,1.6361,1.6364,272000001.0
2008-05-16 15:27:00,1.6364,1.6369,1.6364,1.6365,222300000.0
2008-05-16 15:28:00,1.63655,1.6367,1.63645,1.6367,157700000.0
2008-05-16 15:29:00,1.6367,1.63685,1.63655,1.6367,44100000.0
2008-05-16 15:30:00,1.6367,1.6368,1.6365,1.6365,115100000.0
2008-05-16 15:31:00,1.6365,1.6365,1.6364,1.6365,66400000.0
2008-05-16 15:32:00,1.6365,1.6365,1.63595,1.63595,183700000.0
2008-05-16 15:33:00,1.6361,1.6362,1.63535,1.6356,236600001.0
2008-05-16 15:34:00,1.6356,1.6357,1.63525,1.6356,182499998.0
2008-05-16 15:35:00,1.6356,1.6356,1.6352,1.6353,24600000.0
2008-05-16 15:36:00,1.6353,1.6355,1.6351,1.6352,41200000.0
2008-05-16 15:37:00,1.63515,1.6354,1.6349,1.6351,106600000.0
2008-05-16 15:38:00,1.6351,1.6353,1.6351,1.6351,41300000.0
2008-05-16 15:39:00,1.6351,1.6352,1.63495,1.635,47900000.0
2008-05-16 15:40:00,1.63505,1.6352,1.63465,1.63465,116900000.0
2008-05-16 15:41:00,1.6347,1.6347,1.6345,1.6347,71300000.0
2008-05-16 15:42:00,1.6347,1.63485,1.6345,1.6348,89400000.0
2008-05-16 15:43:00,1.6348,1.635,1.6347,1.6347,106800000.0
2008-05-16 15:44:00,1.6347,1.635,1.6346,1.6349,150200000.0
2008-05-16 15:45:00,1.6349,1.6351,1.6349,1.63505,50800000.0
2008-05-16 15:46:00,1.6351,1.63515,1.63475,1.635,67600000.0
2008-05-16 15:47:00,1.635,1.6351,1.6348,1.635,173800000.0
2008-05-16 15:48:00,1.63505,1.6351,1.63495,1.635,112500000.0
2008-05-16 15:49:00,1.63495,1.63535,1.63495,1.6351,43400000.0
2008-05-16 15:50:00,1.6351,1.63535,1.63495,1.6353,216400000.0
2008-05-16 15:51:00,1.6353,1.6354,1.6351,1.6352,132600000.0
2008-05-16 15:52:00,1.6352,1.6352,1.6349,1.6351,121456215.0
2008-05-16 15:53:00,1.63505,1.6352,1.63485,1.635,178599999.0
2008-05-16 15:54:00,1.635,1.63515,1.6347,1.63475,768916683.0
2008-05-16 15:55:00,1.63475,1.63485,1.6331,1.6335,468405935.0
2008-05-16 15:56:00,1.6335,1.63365,1.63305,1.6333,232100001.0
2008-05-16 15:57:00,1.6333,1.6338,1.6332,1.6336,135400000.0
2008-05-16 15:58:00,1.63355,1.6341,1.63355,1.6341,346100000.0
2008-05-16 15:59:00,1.63415,1.635,1.63415,1.635,440400000.0
2008-05-16 16:00:00,1.63495,1.63505,1.63455,1.6348,215100000.0
2008-05-16 16:01:00,1.6348,1.635,1.6343,1.6344,200400000.0
2008-05-16 16:02:00,1.6344,1.6344,1.6332,1.6335,262100000.0
2008-05-16 16:03:00,1.6335,1.6337,1.63325,1.6337,178300000.0
2008-05-16 16:04:00,1.6337,1.6338,1.63355,1.6337,130800000.0
2008-05-16 16:05:00,1.6337,1.6337,1.6335,1.6336,187500000.0
2008-05-16 16:06:00,1.63365,1.6337,1.63305,1.6331,254200000.0
2008-05-16 16:07:00,1.6331,1.6332,1.6325,1.6328,163100000.0
2008-05-16 16:08:00,1.6329,1.63325,1.6326,1.6329,404999999.0
2008-05-16 16:09:00,1.6329,1.6332,1.63285,1.6331,298200000.0
2008-05-16 16:10:00,1.6331,1.6332,1.63285,1.6329,226000000.0
2008-05-16 16:11:00,1.6329,1.6333,1.6321,1.6333,223200000.0
2008-05-16 16:12:00,1.63325,1.6333,1.6328,1.63305,142700000.0
2008-05-16 16:13:00,1.633,1.6338,1.6328,1.6338,168800000.0
2008-05-16 16:14:00,1.6337,1.634,1.6333,1.6336,348800000.0
2008-05-16 16:15:00,1.63355,1.6337,1.6331,1.6332,471800000.0
2008-05-16 16:16:00,1.63325,1.6338,1.63315,1.6337,346000000.0
2008-05-16 16:17:00,1.63365,1.6338,1.6332,1.6334,323400000.0
2008-05-16 16:18:00,1.6334,1.6335,1.633,1.6334,166500000.0
2008-05-16 16:19:00,1.6334,1.6338,1.63315,1.63345,100900000.0
2008-05-16 16:20:00,1.6335,1.6337,1.6332,1.63325,229300000.0
2008-05-16 16:21:00,1.6333,1.63355,1.63255,1.6328,192400000.0
2008-05-16 16:22:00,1.6328,1.633,1.6326,1.633,151900000.0
2008-05-16 16:23:00,1.6329,1.6333,1.6323,1.6323,392700000.0
2008-05-16 16:24:00,1.6323,1.6323,1.6312,1.6313,206400000.0
2008-05-16 16:25:00,1.6313,1.63195,1.6312,1.6317,278800000.0
2008-05-16 16:26:00,1.6317,1.6323,1.6317,1.63185,636800000.0
2008-05-16 16:27:00,1.63185,1.63235,1.63185,1.6323,1083249996.0
2008-05-16 16:28:00,1.6324,1.6324,1.63185,1.6319,590100001.0
2008-05-16 16:29:00,1.6319,1.6325,1.6319,1.6322,223000000.0
2008-05-16 16:30:00,1.6323,1.6324,1.63185,1.63185,272600000.0
2008-05-16 16:31:00,1.63185,1.6323,1.63185,1.6321,719200000.0
2008-05-16 16:32:00,1.63205,1.6325,1.63155,1.6323,918600003.0
2008-05-16 16:33:00,1.6323,1.6325,1.63155,1.63195,463099998.0
2008-05-16 16:34:00,1.63195,1.6321,1.63155,1.6318,521700000.0
2008-05-16 16:35:00,1.6318,1.6319,1.6315,1.6316,247999998.0
2008-05-16 16:36:00,1.6316,1.6317,1.6307,1.6308,390100000.0
2008-05-16 16:37:00,1.6308,1.6309,1.62995,1.63005,512199997.0
2008-05-16 16:38:00,1.63015,1.6305,1.6299,1.63,950399998.0
2008-05-16 16:39:00,1.63,1.6307,1.62995,1.6307,512000000.0
2008-05-16 16:40:00,1.63065,1.6309,1.6304,1.63045,393200000.0
2008-05-16 16:41:00,1.6304,1.6305,1.63025,1.63045,591500000.0
2008-05-16 16:42:00,1.63045,1.6308,1.6304,1.6308,316400001.0
2008-05-16 16:43:00,1.6308,1.6308,1.63035,1.6304,311200000.0
2008-05-16 16:44:00,1.63045,1.6306,1.6298,1.6303,611799999.0
2008-05-16 16:45:00,1.6302,1.6305,1.6298,1.6301,802600003.0
2008-05-16 16:46:00,1.6302,1.6302,1.62985,1.6301,688499999.0
2008-05-16 16:47:00,1.6301,1.6306,1.6299,1.6303,433900000.0
2008-05-16 16:48:00,1.63025,1.6303,1.62995,1.62995,405099996.0
2008-05-16 16:49:00,1.62995,1.6305,1.62985,1.6302,493400001.0
2008-05-16 16:50:00,1.6302,1.6303,1.62985,1.6301,1415350006.0
2008-05-16 16:51:00,1.6301,1.6302,1.6295,1.6296,281999999.0
2008-05-16 16:52:00,1.6296,1.62975,1.6295,1.6295,63400000.0
2008-05-16 16:53:00,1.62955,1.6299,1.6295,1.62975,60200000.0
2008-05-16 16:54:00,1.6298,1.63,1.62955,1.6297,58000000.0
2008-05-16 16:55:00,1.62975,1.62975,1.6293,1.6295,68200000.0
2008-05-16 16:56:00,1.6295,1.62975,1.62925,1.6296,74800000.0
2008-05-16 16:57:00,1.62955,1.62975,1.6295,1.6296,60800000.0
2008-05-16 16:58:00,1.62955,1.62975,1.6295,1.6295,41800000.0
2008-05-16 16:59:00,1.6295,1.6297,1.629,1.6297,99400000.0
2008-05-16 17:00:00,1.6297,1.62975,1.6293,1.6295,108100000.0
2008-05-16 17:01:00,1.62945,1.6296,1.6292,1.62925,61200000.0
2008-05-16 17:02:00,1.62925,1.62935,1.62905,1.62935,63100000.0
2008-05-16 17:03:00,1.62945,1.6301,1.6294,1.62965,119100000.0
2008-05-16 17:04:00,1.6296,1.63,1.6293,1.6296,96000000.0
2008-05-16 17:05:00,1.6296,1.63035,1.6296,1.63015,60800000.0
2008-05-16 17:06:00,1.6302,1.6303,1.62985,1.63,134500000.0
2008-05-16 17:07:00,1.62995,1.6301,1.6298,1.62985,159600000.0
2008-05-16 17:08:00,1.6298,1.63,1.6297,1.6299,73000000.0
2008-05-16 17:09:00,1.6299,1.6304,1.62975,1.6302,74500000.0
2008-05-16 17:10:00,1.63015,1.6302,1.62955,1.62965,113200000.0
2008-05-16 17:11:00,1.6297,1.63,1.6296,1.62995,68400000.0
2008-05-16 17:12:00,1.62995,1.63,1.6288,1.6292,125300000.0
2008-05-16 17:13:00,1.62915,1.6295,1.62825,1.6284,180600000.0
2008-05-16 17:14:00,1.6285,1.62855,1.62725,1.62755,125400000.0
2008-05-16 17:15:00,1.62755,1.62835,1.62755,1.6279,137700000.0
2008-05-16 17:16:00,1.62795,1.62825,1.6279,1.62795,114300001.0
2008-05-16 17:17:00,1.628,1.62805,1.62735,1.6275,136300000.0
2008-05-16 17:18:00,1.6275,1.6286,1.62745,1.6286,92200000.0
2008-05-16 17:19:00,1.6286,1.62895,1.62765,1.6278,163900000.0
2008-05-16 17:20:00,1.6278,1.6281,1.6273,1.6276,182100000.0
2008-05-16 17:21:00,1.62755,1.6276,1.627,1.6271,146200000.0
2008-05-16 17:22:00,1.6271,1.62805,1.6268,1.62805,89800000.0
2008-05-16 17:23:00,1.628,1.6281,1.6272,1.628,101900000.0
2008-05-16 17:24:00,1.6281,1.6283,1.62735,1.6274,142600000.0
2008-05-16 17:25:00,1.62745,1.6277,1.6273,1.6275,83200000.0
2008-05-16 17:26:00,1.6275,1.6279,1.6273,1.62785,65200000.0
2008-05-16 17:27:00,1.62785,1.6283,1.6278,1.6278,86600000.0
2008-05-16 17:28:00,1.6278,1.6278,1.6273,1.62735,76800000.0
2008-05-16 17:29:00,1.6273,1.62785,1.6273,1.62755,99500000.0
2008-05-16 17:30:00,1.62755,1.62785,1.62755,1.6278,69500000.0
2008-05-16 17:31:00,1.62775,1.62795,1.62765,1.6279,88900000.0
2008-05-16 17:32:00,1.62795,1.62825,1.6278,1.62795,149099998.0
2008-05-16 17:33:00,1.62795,1.62805,1.62775,1.62785,188499999.0
2008-05-16 17:34:00,1.6278,1.62795,1.6276,1.6277,68000000.0
2008-05-16 17:35:00,1.6277,1.628,1.62755,1.62785,87600000.0
2008-05-16 17:36:00,1.6278,1.628,1.6276,1.62775,67500000.0
2008-05-16 17:37:00,1.62795,1.6281,1.62755,1.628,111800000.0
2008-05-16 17:38:00,1.62795,1.6281,1.62785,1.62805,94200000.0
2008-05-16 17:39:00,1.62795,1.62805,1.6278,1.6279,107299999.0
2008-05-16 17:40:00,1.62785,1.6283,1.62775,1.62825,82300000.0
2008-05-16 17:41:00,1.62825,1.6284,1.62805,1.62825,111200000.0
2008-05-16 17:42:00,1.62835,1.6285,1.62795,1.62825,84100000.0
2008-05-16 17:43:00,1.62825,1.6283,1.6279,1.6282,79700000.0
2008-05-16 17:44:00,1.6282,1.6287,1.6281,1.6283,75300000.0
2008-05-16 17:45:00,1.62835,1.62845,1.62815,1.6282,80300000.0
2008-05-16 17:46:00,1.62815,1.6282,1.628,1.628,69700000.0
2008-05-16 17:47:00,1.628,1.62805,1.62785,1.62795,69900000.0
2008-05-16 17:48:00,1.628,1.6287,1.628,1.6287,77800000.0
2008-05-16 17:49:00,1.6287,1.6292,1.6285,1.6291,67200000.0
2008-05-16 17:50:00,1.6291,1.62925,1.62845,1.6286,88300000.0
2008-05-16 17:51:00,1.6287,1.62885,1.62845,1.6287,76800000.0
2008-05-16 17:52:00,1.62875,1.62925,1.6286,1.6292,75700000.0
2008-05-16 17:53:00,1.6292,1.62935,1.62905,1.6291,59600000.0
2008-05-16 17:54:00,1.6291,1.6293,1.62895,1.6292,124800000.0
2008-05-16 17:55:00,1.6293,1.6296,1.62905,1.62955,94900000.0
2008-05-16 17:56:00,1.6296,1.62965,1.6292,1.6292,80600000.0
2008-05-16 17:57:00,1.6292,1.6294,1.6286,1.62875,114800000.0
2008-05-16 17:58:00,1.62875,1.6289,1.62825,1.62845,121200000.0
2008-05-16 17:59:00,1.6284,1.6289,1.6284,1.6288,103099999.0
2008-05-16 18:00:00,1.62875,1.6289,1.62845,1.6286,58500000.0
2008-05-16 18:01:00,1.6286,1.6288,1.6282,1.62825,58400000.0
2008-05-16 18:02:00,1.62825,1.62825,1.62795,1.6282,33500000.0
2008-05-16 18:03:00,1.62825,1.62835,1.6281,1.6283,24900000.0
2008-05-16 18:04:00,1.6283,1.6284,1.6281,1.6282,16400000.0
2008-05-16 18:05:00,1.62815,1.62845,1.62815,1.62825,49900000.0
2008-05-16 18:06:00,1.6283,1.6285,1.62825,1.6284,21000000.0
2008-05-16 18:07:00,1.6284,1.6285,1.6282,1.62825,84200000.0
2008-05-16 18:08:00,1.6282,1.6286,1.6282,1.6282,72100000.0
2008-05-16 18:09:00,1.62835,1.62845,1.6281,1.62825,34000000.0
2008-05-16 18:10:00,1.6283,1.6287,1.62825,1.6287,29600000.0
2008-05-16 18:11:00,1.6287,1.6289,1.6286,1.6289,11200000.0
2008-05-16 18:12:00,1.6289,1.6289,1.62865,1.62875,22100000.0
2008-05-16 18:13:00,1.6288,1.6289,1.6284,1.6284,83199998.0
2008-05-16 18:14:00,1.6284,1.62885,1.62835,1.62885,14300000.0
2008-05-16 18:15:00,1.6289,1.629,1.6288,1.62885,54600000.0
2008-05-16 18:16:00,1.62895,1.629,1.6288,1.6289,10600000.0
2008-05-16 18:17:00,1.629,1.629,1.629,1.629,5200000.0
2008-05-16 18:18:00,1.629,1.6293,1.62895,1.62925,39600000.0
2008-05-16 18:19:00,1.6293,1.6295,1.62925,1.6295,27400000.0
2008-05-16 18:20:00,1.62945,1.62965,1.6293,1.62955,63600000.0
2008-05-16 18:21:00,1.62955,1.6297,1.6294,1.6294,47400000.0
2008-05-16 18:22:00,1.62935,1.6298,1.6293,1.6298,45300000.0
2008-05-16 18:23:00,1.6298,1.62985,1.62975,1.62975,16700000.0
2008-05-16 18:24:00,1.62975,1.6298,1.62975,1.62975,7500000.0
2008-05-16 18:25:00,1.62975,1.6299,1.6296,1.6297,26900000.0
2008-05-16 18:26:00,1.62975,1.6298,1.62965,1.6297,13700000.0
2008-05-16 18:27:00,1.6297,1.62975,1.6294,1.62965,105100000.0
2008-05-16 18:28:00,1.6297,1.62975,1.62955,1.62965,14300000.0
2008-05-16 18:29:00,1.62965,1.63025,1.62965,1.63005,71700000.0
2008-05-16 18:30:00,1.6301,1.63015,1.6292,1.6293,65900001.0
2008-05-16 18:31:00,1.6293,1.6294,1.6289,1.6292,62100000.0
2008-05-16 18:32:00,1.6292,1.6294,1.62915,1.62935,34500000.0
2008-05-16 18:33:00,1.6293,1.6293,1.6291,1.6293,21400000.0
2008-05-16 18:34:00,1.6293,1.6295,1.6293,1.62935,39300000.0
2008-05-16 18:35:00,1.6294,1.6295,1.6291,1.6291,66300000.0
2008-05-16 18:36:00,1.62915,1.62925,1.629,1.6292,23800000.0
2008-05-16 18:37:00,1.6292,1.6294,1.62915,1.6292,40900000.0
2008-05-16 18:38:00,1.62925,1.6294,1.62915,1.62915,10800000.0
2008-05-16 18:39:00,1.62915,1.62915,1.629,1.629,22200000.0
2008-05-16 18:40:00,1.629,1.62925,1.629,1.6291,18200000.0
2008-05-16 18:41:00,1.6291,1.6291,1.629,1.62905,6800000.0
2008-05-16 18:42:00,1.62905,1.62935,1.629,1.62935,36000000.0
2008-05-16 18:43:00,1.6293,1.62935,1.6291,1.62915,24900000.0
2008-05-16 18:44:00,1.62925,1.62935,1.62915,1.6293,24900000.0
2008-05-16 18:45:00,1.6293,1.6293,1.62925,1.6293,28000000.0
2008-05-16 18:46:00,1.6293,1.62965,1.6293,1.6295,25200000.0
2008-05-16 18:47:00,1.62945,1.6295,1.6293,1.62935,22900000.0
2008-05-16 18:48:00,1.6293,1.62935,1.62925,1.62935,6000000.0
2008-05-16 18:49:00,1.6294,1.62945,1.6293,1.62945,6600000.0
2008-05-16 18:50:00,1.6295,1.6297,1.6295,1.6296,7800000.0
2008-05-16 18:51:00,1.6296,1.62975,1.6295,1.62965,14400000.0
2008-05-16 18:52:00,1.62965,1.62965,1.62925,1.62935,14000000.0
2008-05-16 18:53:00,1.6294,1.62965,1.6294,1.6296,23200000.0
2008-05-16 18:54:00,1.6296,1.63015,1.62955,1.6301,32200000.0
2008-05-16 18:55:00,1.6301,1.63035,1.6301,1.6302,27000000.0
2008-05-16 18:56:00,1.6302,1.6303,1.6299,1.63015,34600000.0
2008-05-16 18:57:00,1.63015,1.63035,1.63,1.63015,87000000.0
2008-05-16 18:58:00,1.63015,1.6303,1.6297,1.62975,58600000.0
2008-05-16 18:59:00,1.6297,1.6299,1.6297,1.62985,31100000.0
2008-05-16 19:00:00,1.6298,1.63005,1.6298,1.62995,15100000.0
2008-05-16 19:01:00,1.62995,1.63005,1.6295,1.62955,86799999.0
2008-05-16 19:02:00,1.6295,1.62975,1.6294,1.6296,51000000.0
2008-05-16 19:03:00,1.62965,1.6297,1.62945,1.6295,9900000.0
2008-05-16 19:04:00,1.62945,1.6295,1.6294,1.6294,2200000.0
2008-05-16 19:05:00,1.6294,1.62955,1.6294,1.6295,21900000.0
2008-05-16 19:06:00,1.62945,1.6297,1.6294,1.62955,14600000.0
2008-05-16 19:07:00,1.62955,1.6296,1.6294,1.62945,18100000.0
2008-05-16 19:08:00,1.6295,1.6295,1.6294,1.62945,5900000.0
2008-05-16 19:09:00,1.62955,1.6298,1.6295,1.6298,16400000.0
2008-05-16 19:10:00,1.6298,1.6299,1.62935,1.62945,33200000.0
2008-05-16 19:11:00,1.6294,1.62945,1.6293,1.6294,10200000.0
2008-05-16 19:12:00,1.6294,1.62955,1.6294,1.62955,6600000.0
2008-05-16 19:13:00,1.6295,1.6296,1.6294,1.62955,39499999.0
2008-05-16 19:14:00,1.62955,1.6296,1.6295,1.6296,4800000.0
2008-05-16 19:15:00,1.62965,1.62965,1.62925,1.62925,15000000.0
2008-05-16 19:16:00,1.62925,1.62925,1.62885,1.6291,57900000.0
2008-05-16 19:17:00,1.6291,1.6291,1.629,1.62905,9000000.0
2008-05-16 19:18:00,1.62905,1.62905,1.62905,1.62905,3600000.0
2008-05-16 19:19:00,1.629,1.629,1.6288,1.62885,21000000.0
2008-05-16 19:20:00,1.62885,1.629,1.62885,1.62895,12600000.0
2008-05-16 19:21:00,1.629,1.629,1.6288,1.62895,21500000.0
2008-05-16 19:22:00,1.62895,1.62955,1.6289,1.62935,45800000.0
2008-05-16 19:23:00,1.62935,1.62945,1.62905,1.6293,67000000.0
2008-05-16 19:24:00,1.62935,1.6297,1.6293,1.6293,33100000.0
2008-05-16 19:25:00,1.62925,1.6293,1.62915,1.62915,9100000.0
2008-05-16 19:26:00,1.6292,1.6295,1.62915,1.6295,17500000.0
2008-05-16 19:27:00,1.6295,1.6297,1.62945,1.62945,13200000.0
2008-05-16 19:28:00,1.62955,1.62955,1.62935,1.62935,17500000.0
2008-05-16 19:29:00,1.62935,1.6296,1.62935,1.62935,28000000.0
2008-05-16 19:30:00,1.62935,1.62945,1.62935,1.6294,10800000.0
2008-05-16 19:31:00,1.6294,1.6294,1.62935,1.62935,5600000.0
2008-05-16 19:32:00,1.62935,1.6294,1.62895,1.629,31800000.0
2008-05-16 19:33:00,1.62905,1.62915,1.62875,1.6289,33100000.0
2008-05-16 19:34:00,1.6289,1.62935,1.6289,1.62935,25700000.0
2008-05-16 19:35:00,1.6294,1.6294,1.62915,1.6292,19700000.0
2008-05-16 19:36:00,1.62935,1.62935,1.62935,1.62935,2800000.0
2008-05-16 19:37:00,1.6294,1.6294,1.6289,1.6294,22600000.0
2008-05-16 19:38:00,1.62945,1.62945,1.62925,1.6294,22300000.0
2008-05-16 19:39:00,1.6294,1.6294,1.62915,1.62915,11500000.0
2008-05-16 19:40:00,1.62915,1.62935,1.62915,1.62935,8600000.0
2008-05-16 19:41:00,1.6293,1.6294,1.6291,1.6293,37500000.0
2008-05-16 19:42:00,1.6294,1.62945,1.6293,1.62935,21400000.0
2008-05-16 19:43:00,1.62935,1.62945,1.62925,1.6294,22900000.0
2008-05-16 19:44:00,1.6295,1.6297,1.6295,1.6296,8000000.0
2008-05-16 19:45:00,1.6295,1.6296,1.6295,1.6295,7600000.0
2008-05-16 19:46:00,1.6295,1.6295,1.62935,1.62935,21700000.0
2008-05-16 19:47:00,1.62945,1.6295,1.62945,1.62945,2400000.0
2008-05-16 19:48:00,1.6295,1.6295,1.6294,1.62945,7600000.0
2008-05-16 19:49:00,1.6295,1.6296,1.6294,1.62955,8800000.0
2008-05-16 19:50:00,1.62955,1.6297,1.62955,1.6297,41600000.0
2008-05-16 19:51:00,1.6297,1.63005,1.6297,1.62995,18200000.0
2008-05-16 19:52:00,1.63,1.6302,1.63,1.63015,16200000.0
2008-05-16 19:53:00,1.63015,1.63015,1.6298,1.63005,21800000.0
2008-05-16 19:54:00,1.63005,1.63005,1.62985,1.6299,61100000.0
2008-05-16 19:55:00,1.6299,1.63035,1.62985,1.63035,45000000.0
2008-05-16 19:56:00,1.6304,1.6304,1.6302,1.6302,45900000.0
2008-05-16 19:57:00,1.6302,1.63025,1.63015,1.6302,6900000.0
2008-05-16 19:58:00,1.63025,1.63025,1.63,1.6302,50000000.0
2008-05-16 19:59:00,1.6303,1.6304,1.63025,1.6303,15000000.0
2008-05-16 20:00:00,1.6303,1.6303,1.6299,1.6299,23800000.0
2008-05-16 20:01:00,1.6299,1.63005,1.6299,1.63005,20900000.0
2008-05-16 20:02:00,1.63005,1.63005,1.63005,1.63005,5500000.0
2008-05-16 20:03:00,1.63005,1.6301,1.63005,1.6301,7200000.0
2008-05-16 20:04:00,1.6301,1.6301,1.63005,1.63005,13500000.0
2008-05-16 20:05:00,1.63005,1.63005,1.62965,1.62975,39900000.0
2008-05-16 20:06:00,1.62975,1.6299,1.6296,1.62985,12000000.0
2008-05-16 20:07:00,1.62985,1.62985,1.6297,1.62975,10600000.0
2008-05-16 20:08:00,1.6298,1.6298,1.6297,1.6298,11600000.0
2008-05-16 20:09:00,1.6298,1.6301,1.6298,1.63005,12900000.0
2008-05-16 20:10:00,1.6303,1.6304,1.6303,1.6304,15100000.0
2008-05-16 20:11:00,1.6304,1.6304,1.6302,1.6303,16700000.0
2008-05-16 20:12:00,1.63035,1.63035,1.6301,1.6301,31800000.0
2008-05-16 20:13:00,1.6301,1.63025,1.6301,1.6302,8400000.0
2008-05-16 20:14:00,1.6302,1.6304,1.6302,1.6302,18700000.0
2008-05-16 20:15:00,1.6302,1.6303,1.6302,1.6302,5800000.0
2008-05-16 20:16:00,1.6303,1.6308,1.6303,1.6306,20800000.0
2008-05-16 20:17:00,1.63065,1.6312,1.63045,1.6308,93200001.0
2008-05-16 20:18:00,1.63075,1.631,1.6305,1.6306,162900002.0
2008-05-16 20:19:00,1.6306,1.63095,1.6306,1.6308,144599999.0
2008-05-16 20:20:00,1.6308,1.6313,1.6308,1.63085,89900000.0
2008-05-16 20:21:00,1.63085,1.6312,1.63085,1.631,65300000.0
2008-05-16 20:22:00,1.63105,1.6311,1.63095,1.6311,20900000.0
2008-05-16 20:23:00,1.6311,1.6314,1.6311,1.6313,42700000.0
2008-05-16 20:24:00,1.6314,1.6314,1.6313,1.6314,25400000.0
2008-05-16 20:25:00,1.6313,1.6313,1.6308,1.6308,19000000.0
2008-05-16 20:26:00,1.6308,1.6308,1.6307,1.6307,20900000.0
2008-05-16 20:27:00,1.6308,1.63095,1.6307,1.63085,11900000.0
2008-05-16 20:28:00,1.6308,1.6308,1.6305,1.63055,21000000.0
2008-05-16 20:29:00,1.63065,1.6314,1.6306,1.63115,40600000.0
2008-05-16 20:30:00,1.6311,1.63135,1.6309,1.6312,98699997.0
2008-05-16 20:31:00,1.6312,1.6313,1.63115,1.63125,18200000.0
2008-05-16 20:32:00,1.6312,1.6313,1.6312,1.63125,4600000.0
2008-05-16 20:33:00,1.6312,1.6312,1.63105,1.63115,5600000.0
2008-05-16 20:34:00,1.6311,1.6311,1.6309,1.631,13200000.0
2008-05-16 20:35:00,1.63105,1.6312,1.631,1.6312,24800000.0
2008-05-16 20:36:00,1.6312,1.6312,1.6311,1.63115,61800000.0
2008-05-16 20:37:00,1.6312,1.63175,1.6312,1.6315,31300000.0
2008-05-16 20:38:00,1.6315,1.6317,1.6314,1.63145,31400000.0
2008-05-16 20:39:00,1.6314,1.63145,1.6314,1.63145,2600000.0
2008-05-16 20:40:00,1.6315,1.63155,1.63145,1.63155,28600000.0
2008-05-16 20:41:00,1.6316,1.6317,1.63155,1.63165,10400000.0
2008-05-16 20:42:00,1.6313,1.63162,1.63123,1.63162,148500000.0
2008-05-16 20:43:00,1.63165,1.63165,1.63155,1.63165,2000000.0
2008-05-16 20:44:00,1.6316,1.63165,1.6316,1.6316,1200000.0
2008-05-16 20:45:00,1.63165,1.63175,1.6315,1.63165,9200000.0
2008-05-16 20:46:00,1.63175,1.6318,1.63165,1.63175,3600000.0
2008-05-16 20:47:00,1.6317,1.6317,1.63155,1.63155,13800000.0
2008-05-16 20:48:00,1.6316,1.6318,1.6316,1.63175,28800000.0
2008-05-16 20:49:00,1.6317,1.6319,1.6317,1.63175,50500000.0
2008-05-16 20:50:00,1.63175,1.6318,1.6315,1.6316,36400000.0
2008-05-16 20:51:00,1.6316,1.63175,1.6316,1.63165,6000000.0
2008-05-16 20:52:00,1.6316,1.6318,1.6316,1.6318,33599999.0
2008-05-16 20:53:00,1.6318,1.63185,1.63175,1.6318,6600000.0
2008-05-16 20:54:00,1.6318,1.63185,1.6318,1.6318,8000000.0
2008-05-16 20:55:00,1.6318,1.63195,1.63155,1.6317,46400000.0
2008-05-16 20:56:00,1.63165,1.63175,1.6316,1.6317,5600000.0
2008-05-16 20:57:00,1.6317,1.63175,1.6315,1.63165,31800000.0
2008-05-16 20:58:00,1.63165,1.6318,1.63165,1.63165,6000000.0
2008-05-16 20:59:00,1.6316,1.6317,1.6316,1.63165,16700000.0
2008-05-16 21:00:00,1.6316,1.6318,1.63155,1.6317,34000000.0
2008-05-16 21:01:00,1.6317,1.6317,1.6316,1.6316,18600000.0
2008-05-16 21:02:00,1.6316,1.6316,1.63155,1.6316,3000000.0
2008-05-16 21:03:00,1.6316,1.6317,1.6314,1.6316,34800000.0
2008-05-16 21:04:00,1.6316,1.6316,1.6313,1.6314,35200000.0
2008-05-16 21:05:00,1.63155,1.63155,1.6315,1.6315,2200000.0
2008-05-16 21:06:00,1.6315,1.63155,1.63145,1.6315,9900000.0
2008-05-16 21:07:00,1.6316,1.6318,1.6315,1.63155,80700001.0
2008-05-16 21:08:00,1.6316,1.6317,1.6316,1.6317,31500000.0
2008-05-16 21:09:00,1.6317,1.63175,1.63165,1.6317,14600000.0
2008-05-16 21:10:00,1.6318,1.6318,1.6317,1.6318,22600000.0
2008-05-16 21:11:00,1.63175,1.632,1.63175,1.632,15700000.0
2008-05-16 21:12:00,1.63205,1.6322,1.63205,1.63215,5000000.0
2008-05-16 21:13:00,1.6322,1.6322,1.63205,1.63205,5800000.0
2008-05-16 21:14:00,1.63195,1.632,1.63185,1.63185,16900000.0
2008-05-16 21:15:00,1.6319,1.6321,1.63185,1.6321,8400000.0
2008-05-16 21:16:00,1.632,1.63215,1.632,1.6321,7000000.0
2008-05-16 21:17:00,1.63205,1.6321,1.63205,1.6321,1200000.0
2008-05-16 21:18:00,1.63205,1.63215,1.63205,1.63215,7200000.0
2008-05-16 21:19:00,1.63215,1.6325,1.6321,1.6324,24700000.0
2008-05-16 21:20:00,1.6324,1.6325,1.6323,1.6325,50600000.0
2008-05-16 21:21:00,1.6325,1.6326,1.6324,1.6325,17300000.0
2008-05-16 21:22:00,1.63255,1.6328,1.63245,1.6328,48800001.0
2008-05-16 21:23:00,1.6328,1.63285,1.6327,1.6328,17900000.0
2008-05-16 21:24:00,1.6328,1.6328,1.63255,1.6327,34600000.0
2008-05-16 21:25:00,1.63275,1.63285,1.63265,1.63275,30500000.0
2008-05-16 21:26:00,1.6327,1.6328,1.63255,1.6328,8000000.0
2008-05-16 21:27:00,1.6328,1.63285,1.63265,1.63285,33500000.0
2008-05-16 21:28:00,1.6328,1.63285,1.63265,1.63265,47200000.0
2008-05-16 21:29:00,1.6326,1.6327,1.6324,1.6327,157700000.0
2008-05-16 21:30:00,1.6327,1.6327,1.6323,1.6325,19600000.0
2008-05-16 21:31:00,1.63255,1.63255,1.63255,1.63255,1200000.0
2008-05-16 21:32:00,1.6325,1.63265,1.6325,1.63255,6300000.0
2008-05-16 21:33:00,1.6326,1.6326,1.6325,1.6326,4400000.0
2008-05-16 21:34:00,1.63255,1.6326,1.63255,1.6326,3100000.0
2008-05-16 21:35:00,1.63217,1.63229,1.63207,1.63227,118399998.0
2008-05-16 21:36:00,1.63265,1.6327,1.63255,1.6326,17600000.0
2008-05-16 21:37:00,1.6326,1.63285,1.6326,1.6327,31500000.0
2008-05-16 21:38:00,1.63275,1.63275,1.63265,1.63265,3100000.0
2008-05-16 21:39:00,1.6327,1.63275,1.6327,1.6327,2800000.0
2008-05-16 21:40:00,1.63223,1.63256,1.63223,1.63242,1015850005.0
2008-05-16 21:41:00,1.63265,1.63265,1.6324,1.6326,43500000.0
2008-05-16 21:42:00,1.63255,1.63255,1.63255,1.63255,3100000.0
2008-05-16 21:43:00,1.6326,1.6326,1.6325,1.6325,1600000.0
2008-05-16 21:44:00,1.63197,1.63218,1.63197,1.63218,214700000.0
2008-05-16 21:45:00,1.63216,1.63233,1.63205,1.63205,878599995.0
2008-05-16 21:46:00,1.632,1.63231,1.632,1.63225,543399996.0
2008-05-16 21:47:00,1.6322,1.63225,1.63215,1.63218,308849997.0
2008-05-16 21:48:00,1.63245,1.6327,1.63245,1.63265,4800000.0
2008-05-16 21:49:00,1.6324,1.63265,1.63231,1.63265,456499997.0
2008-05-16 21:50:00,1.6327,1.63275,1.6327,1.6327,6300000.0
2008-05-16 21:51:00,1.63252,1.63261,1.63236,1.6325,1407000016.0
2008-05-16 21:52:00,1.63265,1.63265,1.63265,1.63265,400000.0
2008-05-16 21:53:00,1.63265,1.63265,1.63265,1.63265,800000.0
2008-05-16 21:54:00,1.63265,1.63275,1.6326,1.6326,28900000.0
2008-05-16 21:55:00,1.63265,1.6327,1.63255,1.63255,81999997.0
2008-05-16 21:56:00,1.63255,1.63275,1.63255,1.63255,71299997.0
2008-05-16 21:57:00,1.63275,1.63275,1.63245,1.63245,66699999.0
2008-05-16 21:58:00,1.63245,1.6327,1.63245,1.6327,48399999.0
2008-05-16 21:59:00,1.6327,1.63275,1.63255,1.6326,151599996.0
2008-05-16 22:00:00,1.63265,1.6328,1.6326,1.63275,123000000.0
2008-05-16 22:01:00,1.6328,1.6328,1.63275,1.63275,23600000.0
2008-05-16 22:02:00,1.63275,1.6328,1.63245,1.63245,98599998.0
2008-05-16 22:03:00,1.63245,1.63255,1.63245,1.6325,36000000.0
2008-05-16 22:04:00,1.63245,1.6326,1.63245,1.6326,141499999.0
2008-05-16 22:05:00,1.63265,1.63285,1.63265,1.63265,63200000.0
2008-05-16 22:06:00,1.63265,1.6328,1.63265,1.63275,54800000.0
2008-05-16 22:07:00,1.63275,1.63275,1.6327,1.6327,31500000.0
2008-05-16 22:08:00,1.6327,1.63275,1.63265,1.63275,145200000.0
2008-05-16 22:09:00,1.63275,1.63275,1.63245,1.6325,295999994.0
2008-05-16 22:10:00,1.63255,1.63255,1.63255,1.63255,81599999.0
2008-05-16 22:11:00,1.63265,1.63275,1.63255,1.63265,187599998.0
2008-05-16 22:12:00,1.63265,1.63265,1.63245,1.6325,147900001.0
2008-05-16 22:13:00,1.6325,1.6326,1.63245,1.6326,83100000.0
2008-05-16 22:14:00,1.63255,1.63265,1.63255,1.6326,109600000.0
2008-05-16 22:15:00,1.63265,1.63275,1.63255,1.63255,89600000.0
2008-05-16 22:16:00,1.63255,1.63265,1.6325,1.63255,114400000.0
2008-05-16 22:17:00,1.63255,1.63255,1.6325,1.63255,118499998.0
2008-05-16 22:18:00,1.63255,1.6326,1.63255,1.6326,44400000.0
2008-05-16 22:19:00,1.63265,1.6328,1.63245,1.63245,111900000.0
2008-05-16 22:20:00,1.63245,1.63265,1.63245,1.63265,222100000.0
2008-05-16 22:21:00,1.63265,1.63285,1.63265,1.63285,93400000.0
2008-05-16 22:22:00,1.63285,1.63285,1.63245,1.63255,205799999.0
2008-05-16 22:23:00,1.63255,1.63275,1.63255,1.63275,36800000.0
2008-05-16 22:24:00,1.63275,1.6328,1.63255,1.6328,250699997.0
2008-05-16 22:25:00,1.6328,1.63285,1.63255,1.63255,180500000.0
2008-05-16 22:26:00,1.63255,1.63265,1.63255,1.63255,119100000.0
2008-05-16 22:27:00,1.63255,1.6326,1.6324,1.63245,81100000.0
2008-05-16 22:28:00,1.6325,1.6326,1.63245,1.6326,16800000.0
2008-05-16 22:29:00,1.63265,1.63275,1.63245,1.63245,33999999.0
2008-05-16 22:30:00,1.63245,1.6326,1.63235,1.63235,71599997.0
2008-05-16 22:31:00,1.63235,1.63245,1.63235,1.63235,314500000.0
2008-05-16 22:32:00,1.63235,1.63235,1.63235,1.63235,33600000.0
2008-05-16 22:33:00,1.63235,1.63245,1.63235,1.63245,15200000.0
2008-05-16 22:34:00,1.63245,1.63245,1.63225,1.6323,201199989.0
2008-05-16 22:35:00,1.63225,1.63235,1.63225,1.63225,181599991.0
2008-05-16 22:36:00,1.63225,1.6323,1.6322,1.6322,78600000.0
2008-05-16 22:37:00,1.6322,1.63225,1.6322,1.63225,27000000.0
2008-05-16 22:38:00,1.63225,1.6323,1.63225,1.6323,21600000.0
2008-05-16 22:39:00,1.6323,1.6323,1.6323,1.6323,21600000.0
2008-05-16 22:40:00,1.6323,1.6323,1.63225,1.63225,48000000.0
2008-05-16 22:41:00,1.6323,1.6325,1.6323,1.6323,192100000.0
2008-05-16 22:42:00,1.6323,1.6325,1.63225,1.63235,401399999.0
2008-05-16 22:43:00,1.63235,1.6326,1.6321,1.63255,321299996.0
2008-05-16 22:44:00,1.63255,1.63255,1.6321,1.6321,180299998.0
2008-05-16 22:45:00,1.6321,1.6321,1.6318,1.6318,232000000.0
2008-05-16 22:46:00,1.6318,1.632,1.6318,1.632,309800000.0
2008-05-16 22:47:00,1.632,1.632,1.632,1.632,301599993.0
2008-05-16 22:48:00,1.632,1.6321,1.6319,1.632,314899997.0
2008-05-16 22:49:00,1.632,1.632,1.632,1.632,16799999.0
2008-05-16 22:50:00,1.632,1.632,1.6318,1.6319,716399993.0
2008-05-16 22:51:00,1.6319,1.63225,1.6318,1.6318,390400003.0
2008-05-16 22:52:00,1.6318,1.6319,1.6318,1.6318,279600001.0
2008-05-16 22:53:00,1.6318,1.6318,1.6318,1.6318,60800001.0
2008-05-16 22:54:00,1.6318,1.6318,1.6318,1.6318,139199996.0
2008-05-16 22:55:00,1.6318,1.6321,1.6318,1.6321,71200000.0
2008-05-16 22:56:00,1.6321,1.6321,1.6321,1.6321,2400000.0
2008-05-16 22:57:00,1.6321,1.6321,1.63205,1.6321,28800000.0
2008-05-16 22:58:00,1.6321,1.6321,1.63205,1.63205,21600000.0
2008-05-16 22:59:00,1.632,1.632,1.6314,1.6316,55700000.0
2008-05-18 23:00:00,1.63073,1.63098,1.63073,1.63094,518500000.0
2008-05-18 23:01:00,1.63101,1.63108,1.63101,1.63108,119000002.0
2008-05-18 23:02:00,1.63072,1.63097,1.63072,1.63097,220199997.0
2008-05-18 23:03:00,1.63083,1.63102,1.63081,1.63081,635100000.0
2008-05-18 23:04:00,1.63068,1.63082,1.62984,1.6305,641400000.0
2008-05-18 23:05:00,1.631,1.6312,1.63086,1.63101,442599998.0
2008-05-18 23:06:00,1.63085,1.63115,1.63085,1.63115,300200001.0
2008-05-18 23:07:00,1.631,1.631,1.631,1.631,12000000.0
2008-05-18 23:08:00,1.63066,1.63102,1.63066,1.63095,870199996.0
2008-05-18 23:09:00,1.6309,1.63113,1.63088,1.63088,597200002.0
2008-05-18 23:10:00,1.63076,1.63097,1.63076,1.63097,330500003.0
2008-05-18 23:11:00,1.631,1.631,1.631,1.631,12000000.0
2008-05-18 23:12:00,1.63043,1.63092,1.63043,1.63087,306200001.0
2008-05-18 23:13:00,1.63089,1.63093,1.6307,1.63085,257600002.0
2008-05-18 23:14:00,1.63066,1.63091,1.63064,1.63064,1534799985.0
2008-05-18 23:15:00,1.63089,1.63089,1.63073,1.63073,686999995.0
2008-05-18 23:16:00,1.63072,1.63091,1.63072,1.63091,332899999.0
2008-05-18 23:17:00,1.6311,1.6311,1.6311,1.6311,12000000.0
2008-05-18 23:18:00,1.63086,1.63096,1.63086,1.63087,299700000.0
2008-05-18 23:19:00,1.63096,1.63096,1.63078,1.63096,394799999.0
2008-05-18 23:20:00,1.6312,1.6315,1.6312,1.6315,82800000.0
2008-05-18 23:21:00,1.63138,1.63138,1.63131,1.63131,165600003.0
2008-05-18 23:22:00,1.6314,1.6314,1.6313,1.6313,24000000.0
2008-05-18 23:23:00,1.6312,1.6314,1.631,1.6314,72000000.0
2008-05-18 23:24:00,1.63105,1.63116,1.63105,1.63116,940200000.0
2008-05-18 23:25:00,1.6312,1.6312,1.6312,1.6312,389700000.0
2008-05-18 23:26:00,1.63063,1.63076,1.63063,1.63076,285000000.0
2008-05-18 23:27:00,1.6313,1.6313,1.6313,1.6313,12000000.0
2008-05-18 23:28:00,1.6314,1.6314,1.6313,1.6314,72000000.0
2008-05-18 23:29:00,1.6314,1.6314,1.6314,1.6314,24000000.0
2008-05-18 23:30:00,1.6311,1.6311,1.6311,1.6311,623799993.0
2008-05-18 23:31:00,1.6309,1.6309,1.6309,1.6309,288399998.0
2008-05-18 23:32:00,1.63093,1.63119,1.63093,1.631,485300000.0
2008-05-18 23:33:00,1.6314,1.6314,1.6314,1.6314,12000000.0
2008-05-18 23:34:00,1.63114,1.63129,1.63114,1.63127,1186999968.0
2008-05-18 23:35:00,1.6314,1.6314,1.6313,1.6313,24000000.0
2008-05-18 23:36:00,1.6311,1.6311,1.63095,1.6311,229699994.0
2008-05-18 23:37:00,1.631,1.6313,1.631,1.6313,20000000.0
2008-05-18 23:38:00,1.63087,1.63121,1.63086,1.63086,336400000.0
2008-05-18 23:39:00,1.63115,1.63115,1.63097,1.63097,267600000.0
2008-05-18 23:40:00,1.63075,1.63103,1.63075,1.63089,492300001.0
2008-05-18 23:41:00,1.63127,1.63127,1.63112,1.63123,886500001.0
2008-05-18 23:42:00,1.63045,1.63045,1.63045,1.63045,800000.0
2008-05-18 23:43:00,1.63045,1.6313,1.63045,1.6313,12800000.0
2008-05-18 23:44:00,1.6313,1.6313,1.6312,1.6312,24000000.0
2008-05-18 23:45:00,1.6312,1.6312,1.6306,1.6309,104000000.0
2008-05-18 23:46:00,1.631,1.631,1.631,1.631,12000000.0
2008-05-18 23:47:00,1.6309,1.6309,1.6309,1.6309,76000000.0
2008-05-18 23:48:00,1.63049,1.63072,1.63049,1.63068,62700001.0
2008-05-18 23:49:00,1.6307,1.63081,1.6307,1.63073,182800006.0
2008-05-18 23:50:00,1.6309,1.6309,1.6309,1.6309,88000000.0
2008-05-18 23:51:00,1.6309,1.6309,1.6309,1.6309,214400000.0
2008-05-18 23:52:00,1.6309,1.6309,1.6309,1.6309,183200000.0
2008-05-18 23:53:00,1.6309,1.6309,1.6309,1.6309,92800000.0
2008-05-18 23:54:00,1.6309,1.6309,1.6309,1.6309,68000000.0
2008-05-18 23:55:00,1.6309,1.6309,1.6309,1.6309,1600000.0
2008-05-18 23:56:00,1.63045,1.63075,1.63045,1.63075,11200000.0
2008-05-18 23:57:00,1.6309,1.6309,1.6309,1.6309,28800000.0
2008-05-18 23:58:00,1.6309,1.6309,1.6309,1.6309,137600000.0
2008-05-18 23:59:00,1.6309,1.6309,1.6309,1.6309,165600000.0
2008-05-19 00:00:00,1.6309,1.631,1.6309,1.631,139200000.0
2008-05-19 00:01:00,1.631,1.631,1.6308,1.6308,36800000.0
2008-05-19 00:02:00,1.6308,1.6308,1.6308,1.6308,61600000.0
2008-05-19 00:03:00,1.6308,1.6308,1.6308,1.6308,124800000.0
2008-05-19 00:04:00,1.6308,1.6308,1.6308,1.6308,132800000.0
2008-05-19 00:05:00,1.6308,1.6308,1.6308,1.6308,59200000.0
2008-05-19 00:06:00,1.6308,1.631,1.6308,1.631,272000000.0
2008-05-19 00:07:00,1.6308,1.6308,1.6308,1.6308,76000000.0
2008-05-19 00:08:00,1.6308,1.6309,1.6308,1.6309,123200000.0
2008-05-19 00:09:00,1.6308,1.6308,1.6308,1.6308,14400000.0
2008-05-19 00:10:00,1.63075,1.63102,1.63075,1.63095,143400005.0
2008-05-19 00:11:00,1.63083,1.63091,1.63057,1.63057,190800007.0
2008-05-19 00:12:00,1.63048,1.6309,1.63048,1.63082,317200008.0
2008-05-19 00:13:00,1.63062,1.63078,1.63062,1.63078,110200004.0
2008-05-19 00:14:00,1.6308,1.6308,1.62965,1.62965,12400000.0
2008-05-19 00:15:00,1.6304,1.6308,1.6304,1.6308,28400000.0
2008-05-19 00:16:00,1.63061,1.63097,1.63051,1.6307,480100012.0
2008-05-19 00:17:00,1.6306,1.63078,1.6306,1.63061,574600009.0
2008-05-19 00:18:00,1.6308,1.63095,1.6308,1.63095,14400000.0
2008-05-19 00:19:00,1.6311,1.6311,1.63095,1.63095,87200000.0
2008-05-19 00:20:00,1.631,1.6312,1.63095,1.631,121600000.0
2008-05-19 00:21:00,1.631,1.63115,1.631,1.631,155200000.0
2008-05-19 00:22:00,1.631,1.63125,1.631,1.6312,130400000.0
2008-05-19 00:23:00,1.6312,1.63165,1.6312,1.63165,247100000.0
2008-05-19 00:24:00,1.63165,1.63165,1.6316,1.6316,26400000.0
2008-05-19 00:25:00,1.6316,1.6316,1.6316,1.6316,4800000.0
2008-05-19 00:26:00,1.6316,1.63165,1.6316,1.6316,28000000.0
2008-05-19 00:27:00,1.63161,1.63164,1.63141,1.63143,287399998.0
2008-05-19 00:28:00,1.6316,1.6316,1.6316,1.6316,28800000.0
2008-05-19 00:29:00,1.63125,1.63165,1.63125,1.63138,1178500002.0
2008-05-19 00:30:00,1.6316,1.6316,1.6316,1.6316,42399998.0
2008-05-19 00:31:00,1.6316,1.6319,1.6316,1.6319,104799999.0
2008-05-19 00:32:00,1.6319,1.6319,1.6318,1.6318,86400000.0
2008-05-19 00:33:00,1.6318,1.6318,1.6318,1.6318,91200000.0
2008-05-19 00:34:00,1.6313,1.63163,1.6313,1.63154,1051999993.0
2008-05-19 00:35:00,1.6318,1.6318,1.6318,1.6318,28800000.0
2008-05-19 00:36:00,1.6318,1.6321,1.6318,1.63205,68000000.0
2008-05-19 00:37:00,1.632,1.632,1.6318,1.632,274400000.0
2008-05-19 00:38:00,1.63185,1.632,1.6318,1.63185,51999999.0
2008-05-19 00:39:00,1.6318,1.63205,1.6318,1.6319,319199997.0
2008-05-19 00:40:00,1.6319,1.63225,1.6318,1.632,556299998.0
2008-05-19 00:41:00,1.6319,1.6321,1.6319,1.6321,119999995.0
2008-05-19 00:42:00,1.6324,1.6329,1.63225,1.6324,364899998.0
2008-05-19 00:43:00,1.6325,1.6325,1.63235,1.6324,98400000.0
2008-05-19 00:44:00,1.6324,1.63255,1.6324,1.6325,22400000.0
2008-05-19 00:45:00,1.6325,1.6325,1.6323,1.6323,24800000.0
2008-05-19 00:46:00,1.6323,1.6324,1.6323,1.6324,8800000.0
2008-05-19 00:47:00,1.63245,1.6325,1.6323,1.6323,20000000.0
2008-05-19 00:48:00,1.6322,1.6325,1.6322,1.6325,158400000.0
2008-05-19 00:49:00,1.6326,1.6327,1.6324,1.63245,153600000.0
2008-05-19 00:50:00,1.6325,1.6325,1.63235,1.63235,25600000.0
2008-05-19 00:51:00,1.6324,1.6325,1.63225,1.6325,71200000.0
2008-05-19 00:52:00,1.6324,1.6324,1.6323,1.6324,50400000.0
2008-05-19 00:53:00,1.6324,1.6324,1.6322,1.63235,360000005.0
2008-05-19 00:54:00,1.63225,1.6323,1.6322,1.6323,233600000.0
2008-05-19 00:55:00,1.6323,1.6324,1.6322,1.6324,270000000.0
2008-05-19 00:56:00,1.6324,1.63275,1.6322,1.63225,287800000.0
2008-05-19 00:57:00,1.63225,1.63255,1.6322,1.6323,166699997.0
2008-05-19 00:58:00,1.6323,1.63235,1.63225,1.63235,53600000.0
2008-05-19 00:59:00,1.63235,1.6324,1.6322,1.6323,526400000.0
2008-05-19 01:00:00,1.6323,1.6323,1.6322,1.6323,102800001.0
2008-05-19 01:01:00,1.6324,1.6328,1.6323,1.63245,502699998.0
2008-05-19 01:02:00,1.6323,1.63255,1.6323,1.63255,413599995.0
2008-05-19 01:03:00,1.63255,1.63255,1.63225,1.6324,177599997.0
2008-05-19 01:04:00,1.6324,1.6324,1.6322,1.6322,32000000.0
2008-05-19 01:05:00,1.6322,1.63235,1.6322,1.63235,211999999.0
2008-05-19 01:06:00,1.6323,1.6323,1.6323,1.6323,16799999.0
2008-05-19 01:07:00,1.6323,1.63265,1.63225,1.63265,143200000.0
2008-05-19 01:08:00,1.6326,1.6327,1.6324,1.63255,281599996.0
2008-05-19 01:09:00,1.6325,1.63255,1.6324,1.63255,103200002.0
2008-05-19 01:10:00,1.6326,1.6327,1.6326,1.6326,36800000.0
2008-05-19 01:11:00,1.6326,1.6326,1.63245,1.63245,19200000.0
2008-05-19 01:12:00,1.6325,1.6325,1.63245,1.63245,14400000.0
2008-05-19 01:13:00,1.6324,1.63255,1.6324,1.63255,171999998.0
2008-05-19 01:14:00,1.6325,1.6327,1.6325,1.6327,225599997.0
2008-05-19 01:15:00,1.6327,1.6327,1.63255,1.63265,17600000.0
2008-05-19 01:16:00,1.63265,1.63265,1.6325,1.6326,136800003.0
2008-05-19 01:17:00,1.6326,1.6326,1.6324,1.6324,107999998.0
2008-05-19 01:18:00,1.63215,1.63236,1.63215,1.63235,11100000.0
2008-05-19 01:19:00,1.6324,1.63255,1.6324,1.6325,67199999.0
2008-05-19 01:20:00,1.63255,1.63255,1.63255,1.63255,800000.0
2008-05-19 01:21:00,1.63248,1.63248,1.63226,1.63241,88100000.0
2008-05-19 01:22:00,1.63232,1.63241,1.6322,1.63241,159200000.0
2008-05-19 01:23:00,1.6325,1.6325,1.6324,1.63245,41600000.0
2008-05-19 01:24:00,1.6322,1.6324,1.6322,1.6324,14700000.0
2008-05-19 01:25:00,1.6324,1.6324,1.6324,1.6324,52799999.0
2008-05-19 01:26:00,1.6324,1.6326,1.6324,1.6324,274000002.0
2008-05-19 01:27:00,1.6324,1.6324,1.6322,1.63225,266399995.0
2008-05-19 01:28:00,1.63225,1.6323,1.6322,1.6323,132000001.0
2008-05-19 01:29:00,1.6323,1.63245,1.63225,1.63245,188199999.0
2008-05-19 01:30:00,1.63238,1.63238,1.6319,1.6319,465600004.0
2008-05-19 01:31:00,1.63218,1.63261,1.6321,1.6321,532900003.0
2008-05-19 01:32:00,1.63245,1.63245,1.6324,1.63245,28800000.0
2008-05-19 01:33:00,1.63231,1.63246,1.63226,1.63243,120900002.0
2008-05-19 01:34:00,1.63211,1.63235,1.63211,1.6322,625600002.0
2008-05-19 01:35:00,1.63245,1.6325,1.63245,1.6325,9600000.0
2008-05-19 01:36:00,1.63234,1.63244,1.63223,1.63242,202300000.0
2008-05-19 01:37:00,1.6325,1.6326,1.6325,1.6326,171200001.0
2008-05-19 01:38:00,1.63235,1.63276,1.63235,1.63254,618500000.0
2008-05-19 01:39:00,1.6325,1.63265,1.6325,1.63265,27200000.0
2008-05-19 01:40:00,1.63265,1.63265,1.6325,1.6325,14400000.0
2008-05-19 01:41:00,1.6325,1.6325,1.6324,1.6324,106400005.0
2008-05-19 01:42:00,1.6324,1.6325,1.6324,1.6325,136000002.0
2008-05-19 01:43:00,1.6326,1.6327,1.6326,1.6326,83999999.0
2008-05-19 01:44:00,1.6326,1.6326,1.6325,1.6325,99200001.0
2008-05-19 01:45:00,1.6326,1.6326,1.6326,1.6326,2400000.0
2008-05-19 01:46:00,1.6326,1.63265,1.6326,1.63265,19200000.0
2008-05-19 01:47:00,1.63253,1.63262,1.63242,1.63246,201599998.0
2008-05-19 01:48:00,1.6324,1.63267,1.6324,1.6324,902399991.0
2008-05-19 01:49:00,1.63265,1.6328,1.63265,1.63275,33200000.0
2008-05-19 01:50:00,1.63275,1.6328,1.63265,1.63265,59700000.0
2008-05-19 01:51:00,1.63265,1.6327,1.63265,1.6327,12800000.0
2008-05-19 01:52:00,1.6327,1.6329,1.6327,1.63275,65300000.0
2008-05-19 01:53:00,1.63275,1.63275,1.63275,1.63275,8000000.0
2008-05-19 01:54:00,1.63275,1.63275,1.63275,1.63275,5200000.0
2008-05-19 01:55:00,1.63275,1.6329,1.63275,1.63275,57300000.0
2008-05-19 01:56:00,1.63275,1.63275,1.63275,1.63275,5200000.0
2008-05-19 01:57:00,1.63275,1.63275,1.63275,1.63275,5200000.0
2008-05-19 01:58:00,1.6329,1.6329,1.6328,1.6328,18100000.0
2008-05-19 01:59:00,1.6328,1.63285,1.63275,1.63275,13600000.0
2008-05-19 02:00:00,1.63275,1.63285,1.63275,1.63285,46500000.0
2008-05-19 02:01:00,1.63285,1.63305,1.6328,1.63305,355500000.0
2008-05-19 02:02:00,1.63305,1.63315,1.633,1.63315,348700002.0
2008-05-19 02:03:00,1.63315,1.63325,1.6329,1.6329,213300000.0
2008-05-19 02:04:00,1.6329,1.6331,1.6328,1.6328,523599999.0
2008-05-19 02:05:00,1.6328,1.6328,1.6328,1.6328,240800001.0
2008-05-19 02:06:00,1.6328,1.633,1.6328,1.633,360999999.0
2008-05-19 02:07:00,1.633,1.633,1.633,1.633,21200000.0
2008-05-19 02:08:00,1.633,1.633,1.6328,1.633,150500000.0
2008-05-19 02:09:00,1.633,1.633,1.633,1.633,97600000.0
2008-05-19 02:10:00,1.633,1.6332,1.633,1.6332,282400000.0
2008-05-19 02:11:00,1.6332,1.6335,1.6332,1.6335,414499999.0
2008-05-19 02:12:00,1.6335,1.6335,1.63345,1.63345,68799999.0
2008-05-19 02:13:00,1.63345,1.63355,1.6334,1.63345,237200007.0
2008-05-19 02:14:00,1.63345,1.6335,1.6334,1.6334,445599999.0
2008-05-19 02:15:00,1.6334,1.63345,1.6334,1.63345,45600000.0
2008-05-19 02:16:00,1.6335,1.6337,1.63345,1.63345,263500000.0
2008-05-19 02:17:00,1.6335,1.63365,1.6333,1.63335,424799997.0
2008-05-19 02:18:00,1.63335,1.63355,1.63335,1.6334,347600002.0
2008-05-19 02:19:00,1.6334,1.6335,1.6334,1.6334,377199999.0
2008-05-19 02:20:00,1.6334,1.6336,1.6334,1.63355,346800000.0
2008-05-19 02:21:00,1.6336,1.6336,1.63345,1.63345,281199999.0
2008-05-19 02:22:00,1.6334,1.63345,1.6334,1.63345,48000000.0
2008-05-19 02:23:00,1.63345,1.63345,1.63325,1.63325,48000000.0
2008-05-19 02:24:00,1.6334,1.6334,1.63325,1.6334,158500000.0
2008-05-19 02:25:00,1.6334,1.6334,1.6334,1.6334,325200015.0
2008-05-19 02:26:00,1.6334,1.6334,1.6334,1.6334,214800011.0
2008-05-19 02:27:00,1.6334,1.6335,1.6334,1.6335,186000006.0
2008-05-19 02:28:00,1.6335,1.6335,1.6334,1.6334,224000007.0
2008-05-19 02:29:00,1.6334,1.6334,1.6334,1.6334,127200000.0
2008-05-19 02:30:00,1.6334,1.6334,1.6334,1.6334,50800000.0
2008-05-19 02:31:00,1.6334,1.6335,1.6334,1.6334,167000005.0
2008-05-19 02:32:00,1.6334,1.6336,1.6334,1.6336,218000004.0
2008-05-19 02:33:00,1.6336,1.6336,1.6336,1.6336,101600003.0
2008-05-19 02:34:00,1.6336,1.6336,1.6332,1.6332,477200024.0
2008-05-19 02:35:00,1.6332,1.6333,1.6332,1.6333,374800016.0
2008-05-19 02:36:00,1.6333,1.6333,1.6332,1.6333,316000011.0
2008-05-19 02:37:00,1.6333,1.6333,1.6332,1.6332,71200003.0
2008-05-19 02:38:00,1.6332,1.6332,1.6332,1.6332,22400001.0
2008-05-19 02:39:00,1.63315,1.63316,1.63299,1.63299,50800000.0
2008-05-19 02:40:00,1.6332,1.6333,1.6332,1.6333,353600015.0
2008-05-19 02:41:00,1.6333,1.63335,1.6333,1.6333,197200002.0
2008-05-19 02:42:00,1.6333,1.6333,1.6332,1.6333,83200000.0
2008-05-19 02:43:00,1.6333,1.6333,1.6333,1.6333,24400000.0
2008-05-19 02:44:00,1.633,1.63321,1.633,1.63318,64600000.0
2008-05-19 02:45:00,1.63306,1.63315,1.63295,1.63315,54799999.0
2008-05-19 02:46:00,1.63297,1.63311,1.63284,1.63306,62300000.0
2008-05-19 02:47:00,1.6333,1.6333,1.6332,1.6332,58800000.0
2008-05-19 02:48:00,1.6332,1.63335,1.6332,1.6332,85600000.0
2008-05-19 02:49:00,1.6332,1.6332,1.633,1.6331,302400000.0
2008-05-19 02:50:00,1.6331,1.6331,1.63305,1.63305,92800000.0
2008-05-19 02:51:00,1.63305,1.6331,1.633,1.633,87100000.0
2008-05-19 02:52:00,1.633,1.633,1.633,1.633,95200000.0
2008-05-19 02:53:00,1.633,1.633,1.633,1.633,261600007.0
2008-05-19 02:54:00,1.633,1.633,1.633,1.633,218400007.0
2008-05-19 02:55:00,1.633,1.633,1.6327,1.6327,443600009.0
2008-05-19 02:56:00,1.6327,1.633,1.6327,1.633,135600000.0
2008-05-19 02:57:00,1.633,1.633,1.633,1.633,2400000.0
2008-05-19 02:58:00,1.6329,1.63295,1.6328,1.6329,241599997.0
2008-05-19 02:59:00,1.633,1.633,1.6329,1.6329,45600000.0
2008-05-19 03:00:00,1.6327,1.6328,1.6327,1.6327,96000000.0
2008-05-19 03:01:00,1.6327,1.6328,1.6327,1.6328,19200000.0
2008-05-19 03:02:00,1.6328,1.6328,1.6327,1.6327,4800000.0
2008-05-19 03:03:00,1.63258,1.63271,1.63248,1.63271,31000000.0
2008-05-19 03:04:00,1.63255,1.63255,1.63239,1.63248,79300000.0
2008-05-19 03:05:00,1.63245,1.63247,1.63234,1.63234,20000000.0
2008-05-19 03:06:00,1.6327,1.63285,1.6327,1.6328,36000000.0
2008-05-19 03:07:00,1.6328,1.63285,1.6327,1.6327,62800001.0
2008-05-19 03:08:00,1.6327,1.6327,1.6325,1.6325,361300011.0
2008-05-19 03:09:00,1.6325,1.63265,1.6325,1.63265,84000001.0
2008-05-19 03:10:00,1.63265,1.63265,1.63265,1.63265,4800000.0
2008-05-19 03:11:00,1.63275,1.63275,1.6325,1.6325,75600001.0
2008-05-19 03:12:00,1.6325,1.6325,1.6325,1.6325,186000000.0
2008-05-19 03:13:00,1.6325,1.6325,1.6324,1.6324,262000002.0
2008-05-19 03:14:00,1.6324,1.6324,1.6324,1.6324,233200009.0
2008-05-19 03:15:00,1.6324,1.6326,1.6324,1.6325,551700013.0
2008-05-19 03:16:00,1.6325,1.63255,1.6325,1.63255,33200001.0
2008-05-19 03:17:00,1.63255,1.63255,1.6325,1.6325,19600001.0
2008-05-19 03:18:00,1.63225,1.63242,1.63225,1.63239,41200000.0
2008-05-19 03:19:00,1.63231,1.63236,1.63201,1.63232,37600000.0
2008-05-19 03:20:00,1.63182,1.63245,1.63182,1.63245,85200000.0
2008-05-19 03:21:00,1.63236,1.63244,1.63218,1.63244,38400000.0
2008-05-19 03:22:00,1.6325,1.6325,1.6324,1.6324,342900007.0
2008-05-19 03:23:00,1.6324,1.6324,1.6324,1.6324,456000006.0
2008-05-19 03:24:00,1.6324,1.6324,1.632,1.632,114000000.0
2008-05-19 03:25:00,1.6321,1.6324,1.6321,1.6324,49600000.0
2008-05-19 03:26:00,1.6324,1.6324,1.6324,1.6324,66000000.0
2008-05-19 03:27:00,1.6324,1.6324,1.6324,1.6324,63200000.0
2008-05-19 03:28:00,1.6324,1.6324,1.6324,1.6324,72800000.0
2008-05-19 03:29:00,1.6324,1.6324,1.6321,1.6323,107000000.0
2008-05-19 03:30:00,1.6323,1.6323,1.6319,1.632,86200000.0
2008-05-19 03:31:00,1.632,1.632,1.632,1.632,30800000.0
2008-05-19 03:32:00,1.632,1.6321,1.632,1.6321,15200000.0
2008-05-19 03:33:00,1.6321,1.6321,1.6321,1.6321,25600000.0
2008-05-19 03:34:00,1.6321,1.6321,1.632,1.6321,194000000.0
2008-05-19 03:35:00,1.6321,1.6321,1.632,1.632,191300000.0
2008-05-19 03:36:00,1.632,1.6321,1.632,1.6321,175600000.0
2008-05-19 03:37:00,1.6321,1.6321,1.6321,1.6321,64000000.0
2008-05-19 03:38:00,1.63176,1.63203,1.63171,1.6319,2400000.0
2008-05-19 03:39:00,1.6321,1.6321,1.6321,1.6321,6400000.0
2008-05-19 03:40:00,1.6321,1.6321,1.6321,1.6321,46400000.0
2008-05-19 03:41:00,1.63159,1.6319,1.63159,1.6319,214899999.0
2008-05-19 03:42:00,1.6321,1.6321,1.6321,1.6321,31200000.0
2008-05-19 03:43:00,1.63199,1.63199,1.63188,1.63188,11700000.0
2008-05-19 03:44:00,1.6321,1.6321,1.6321,1.6321,76000000.0
2008-05-19 03:45:00,1.6321,1.6321,1.6321,1.6321,8800000.0
2008-05-19 03:46:00,1.6321,1.6321,1.6321,1.6321,37200000.0
2008-05-19 03:47:00,1.6321,1.6321,1.6321,1.6321,5600000.0
2008-05-19 03:48:00,1.6321,1.6321,1.6321,1.6321,11200000.0
2008-05-19 03:49:00,1.6321,1.6321,1.6321,1.6321,40000000.0
2008-05-19 03:50:00,1.6321,1.6321,1.6321,1.6321,5200000.0
2008-05-19 03:51:00,1.63186,1.63196,1.63147,1.63147,194000000.0
2008-05-19 03:52:00,1.63173,1.63198,1.63169,1.63176,771400004.0
2008-05-19 03:53:00,1.63171,1.63191,1.63156,1.63173,320500001.0
2008-05-19 03:54:00,1.63158,1.63191,1.63152,1.63182,884200002.0
2008-05-19 03:55:00,1.6321,1.6321,1.6321,1.6321,72800000.0
2008-05-19 03:56:00,1.6321,1.6321,1.6321,1.6321,14000000.0
2008-05-19 03:57:00,1.6321,1.6321,1.6321,1.6321,24000000.0
2008-05-19 03:58:00,1.6321,1.6321,1.6319,1.6319,47600000.0
2008-05-19 03:59:00,1.6319,1.6319,1.6319,1.6319,69200000.0
2008-05-19 04:00:00,1.6319,1.6319,1.6319,1.6319,94800000.0
2008-05-19 04:01:00,1.6319,1.6319,1.6319,1.6319,120800000.0
2008-05-19 04:02:00,1.6319,1.6319,1.6319,1.6319,100000000.0
2008-05-19 04:03:00,1.6319,1.6319,1.6319,1.6319,115200000.0
2008-05-19 04:04:00,1.6319,1.6319,1.6319,1.6319,122800000.0
2008-05-19 04:05:00,1.6319,1.6319,1.6319,1.6319,20400000.0
2008-05-19 04:06:00,1.6319,1.6319,1.6319,1.6319,58800000.0
2008-05-19 04:07:00,1.6319,1.6319,1.6319,1.6319,72400000.0
2008-05-19 04:08:00,1.6319,1.6319,1.6319,1.6319,234800000.0
2008-05-19 04:09:00,1.6319,1.6319,1.6319,1.6319,33200000.0
2008-05-19 04:10:00,1.6319,1.6319,1.6319,1.6319,30800000.0
2008-05-19 04:11:00,1.6319,1.6319,1.6319,1.6319,74400000.0
2008-05-19 04:12:00,1.6319,1.6319,1.6319,1.6319,76800000.0
2008-05-19 04:13:00,1.6319,1.6319,1.6319,1.6319,20400000.0
2008-05-19 04:14:00,1.6319,1.6319,1.6319,1.6319,186800000.0
2008-05-19 04:15:00,1.6319,1.6319,1.6319,1.6319,76800000.0
2008-05-19 04:16:00,1.6319,1.6319,1.6319,1.6319,82000000.0
2008-05-19 04:17:00,1.6319,1.6319,1.6319,1.6319,189600000.0
2008-05-19 04:18:00,1.6319,1.6319,1.6319,1.6319,43600000.0
2008-05-19 04:19:00,1.6319,1.6319,1.6319,1.6319,120800000.0
2008-05-19 04:20:00,1.6319,1.6319,1.6319,1.6319,73200000.0
2008-05-19 04:21:00,1.6319,1.6319,1.6319,1.6319,54400000.0
2008-05-19 04:22:00,1.6319,1.6319,1.6319,1.6319,84000000.0
2008-05-19 04:23:00,1.6319,1.632,1.6319,1.632,81600000.0
2008-05-19 04:24:00,1.632,1.632,1.632,1.632,43600000.0
2008-05-19 04:25:00,1.632,1.632,1.632,1.632,67200000.0
2008-05-19 04:26:00,1.632,1.632,1.632,1.632,98800000.0
2008-05-19 04:27:00,1.632,1.632,1.632,1.632,91200000.0
2008-05-19 04:28:00,1.632,1.632,1.6317,1.6317,184100000.0
2008-05-19 04:29:00,1.6317,1.6317,1.6317,1.6317,134800000.0
2008-05-19 04:30:00,1.6317,1.6317,1.6317,1.6317,49600000.0
2008-05-19 04:31:00,1.6317,1.6317,1.6316,1.6316,129000000.0
2008-05-19 04:32:00,1.6316,1.6316,1.6314,1.6314,75700000.0
2008-05-19 04:33:00,1.63145,1.63145,1.6313,1.6314,59300000.0
2008-05-19 04:34:00,1.6314,1.6315,1.6313,1.6313,80700000.0
2008-05-19 04:35:00,1.6313,1.6313,1.6312,1.6312,21600000.0
2008-05-19 04:36:00,1.6312,1.6312,1.6312,1.6312,33600000.0
2008-05-19 04:37:00,1.6312,1.6312,1.6312,1.6312,12000000.0
2008-05-19 04:38:00,1.6312,1.6312,1.6312,1.6312,4800000.0
2008-05-19 04:39:00,1.6312,1.6312,1.6311,1.6311,37600000.0
2008-05-19 04:40:00,1.6311,1.6311,1.6311,1.6311,182000000.0
2008-05-19 04:41:00,1.6311,1.63135,1.6311,1.6311,264800000.0
2008-05-19 04:42:00,1.6311,1.6311,1.6311,1.6311,58800000.0
2008-05-19 04:43:00,1.6311,1.63115,1.6311,1.63115,50000000.0
2008-05-19 04:44:00,1.63115,1.63115,1.6311,1.6311,224800001.0
2008-05-19 04:45:00,1.6311,1.6311,1.6311,1.6311,17600000.0
2008-05-19 04:46:00,1.6311,1.63115,1.6311,1.6311,40000000.0
2008-05-19 04:47:00,1.6311,1.63125,1.6311,1.6311,69200000.0
2008-05-19 04:48:00,1.6311,1.63125,1.6311,1.63125,43200000.0
2008-05-19 04:49:00,1.63125,1.6313,1.63125,1.6313,47200000.0
2008-05-19 04:50:00,1.63125,1.63125,1.63125,1.63125,7200000.0
2008-05-19 04:51:00,1.6313,1.6314,1.6313,1.6314,32800000.0
2008-05-19 04:52:00,1.6313,1.6313,1.6313,1.6313,39200000.0
2008-05-19 04:53:00,1.6313,1.6313,1.6311,1.6311,289600000.0
2008-05-19 04:54:00,1.6311,1.6313,1.6311,1.6311,1192700001.0
2008-05-19 04:55:00,1.6311,1.6311,1.6311,1.6311,352800003.0
2008-05-19 04:56:00,1.6311,1.6311,1.6311,1.6311,104400000.0
2008-05-19 04:57:00,1.6311,1.6312,1.6311,1.6312,90800001.0
2008-05-19 04:58:00,1.63125,1.63135,1.6311,1.6311,312800000.0
2008-05-19 04:59:00,1.6311,1.63115,1.6311,1.63115,339200001.0
2008-05-19 05:00:00,1.63115,1.63115,1.6311,1.6311,234000000.0
2008-05-19 05:01:00,1.6311,1.6311,1.6311,1.6311,41600000.0
2008-05-19 05:02:00,1.6311,1.63115,1.6311,1.6311,124400000.0
2008-05-19 05:03:00,1.6311,1.6311,1.6311,1.6311,564800000.0
2008-05-19 05:04:00,1.6311,1.6311,1.6311,1.6311,785200024.0
2008-05-19 05:05:00,1.6311,1.6311,1.6311,1.6311,255200008.0
2008-05-19 05:06:00,1.6311,1.6311,1.6311,1.6311,321600013.0
2008-05-19 05:07:00,1.6311,1.6311,1.6311,1.6311,768400031.0
2008-05-19 05:08:00,1.6311,1.6311,1.6311,1.6311,304400012.0
2008-05-19 05:09:00,1.6311,1.6311,1.6311,1.6311,724800025.0
2008-05-19 05:10:00,1.6311,1.6311,1.6311,1.6311,508600014.0
2008-05-19 05:11:00,1.6311,1.6311,1.6311,1.6311,252800009.0
2008-05-19 05:12:00,1.6311,1.6311,1.6311,1.6311,235600008.0
2008-05-19 05:13:00,1.6311,1.6311,1.6311,1.6311,159600007.0
2008-05-19 05:14:00,1.6311,1.6311,1.6311,1.6311,51600003.0
2008-05-19 05:15:00,1.6311,1.6311,1.6311,1.6311,132400002.0
2008-05-19 05:16:00,1.6311,1.6311,1.6311,1.6311,198000008.0
2008-05-19 05:17:00,1.6311,1.6311,1.6311,1.6311,36800001.0
2008-05-19 05:18:00,1.6311,1.6311,1.6311,1.6311,382800012.0
2008-05-19 05:19:00,1.6311,1.6311,1.6311,1.6311,462000016.0
2008-05-19 05:20:00,1.6311,1.6311,1.6311,1.6311,258000015.0
2008-05-19 05:21:00,1.6311,1.6311,1.6311,1.6311,211200010.0
2008-05-19 05:22:00,1.6311,1.6311,1.6311,1.6311,554800022.0
2008-05-19 05:23:00,1.6311,1.6311,1.6311,1.6311,957200034.0
2008-05-19 05:24:00,1.6311,1.6312,1.6311,1.6312,426800015.0
2008-05-19 05:25:00,1.63125,1.63125,1.63125,1.63125,12000000.0
2008-05-19 05:26:00,1.6313,1.63145,1.6313,1.63145,88400001.0
2008-05-19 05:27:00,1.63145,1.63145,1.63135,1.63135,9600000.0
2008-05-19 05:28:00,1.63145,1.63145,1.6311,1.6311,136600000.0
2008-05-19 05:29:00,1.6311,1.6311,1.6311,1.6311,120000000.0
2008-05-19 05:30:00,1.6311,1.6311,1.6311,1.6311,105200000.0
2008-05-19 05:31:00,1.6311,1.6311,1.6311,1.6311,208000000.0
2008-05-19 05:32:00,1.6311,1.6311,1.6311,1.6311,184000000.0
2008-05-19 05:33:00,1.6311,1.6311,1.6311,1.6311,156800000.0
2008-05-19 05:34:00,1.6311,1.6311,1.6311,1.6311,51200000.0
2008-05-19 05:35:00,1.6311,1.6311,1.6311,1.6311,25600000.0
2008-05-19 05:36:00,1.6311,1.6311,1.6311,1.6311,18000000.0
2008-05-19 05:37:00,1.6311,1.6311,1.6311,1.6311,33200000.0
2008-05-19 05:38:00,1.6311,1.6311,1.631,1.6311,19200000.0
2008-05-19 05:39:00,1.631,1.6311,1.631,1.6311,14400000.0
2008-05-19 05:40:00,1.631,1.6311,1.631,1.6311,102000000.0
2008-05-19 05:41:00,1.6311,1.6311,1.6311,1.6311,63600000.0
2008-05-19 05:42:00,1.6311,1.6311,1.6311,1.6311,165200000.0
2008-05-19 05:43:00,1.6311,1.6311,1.6311,1.6311,158800000.0
2008-05-19 05:44:00,1.6311,1.6312,1.6311,1.6311,479100005.0
2008-05-19 05:45:00,1.6311,1.6312,1.6311,1.6312,188699999.0
2008-05-19 05:46:00,1.6312,1.6312,1.6311,1.6311,430599999.0
2008-05-19 05:47:00,1.6311,1.6311,1.6311,1.6311,201600000.0
2008-05-19 05:48:00,1.6311,1.63135,1.6311,1.6312,511000000.0
2008-05-19 05:49:00,1.63125,1.63125,1.6311,1.6311,435000000.0
2008-05-19 05:50:00,1.6311,1.6313,1.6311,1.6312,441400000.0
2008-05-19 05:51:00,1.6312,1.6312,1.6311,1.6312,108200000.0
2008-05-19 05:52:00,1.6312,1.6312,1.6311,1.6311,276100000.0
2008-05-19 05:53:00,1.6312,1.6312,1.6312,1.6312,18900000.0
2008-05-19 05:54:00,1.6312,1.6312,1.6312,1.6312,85500000.0
2008-05-19 05:55:00,1.6312,1.6312,1.6311,1.63115,237300000.0
2008-05-19 05:56:00,1.6312,1.6315,1.63115,1.6314,291300000.0
2008-05-19 05:57:00,1.6314,1.6314,1.6314,1.6314,13800000.0
2008-05-19 05:58:00,1.6314,1.6315,1.6314,1.6314,44200000.0
2008-05-19 05:59:00,1.6314,1.6314,1.6314,1.6314,61700000.0
2008-05-19 06:00:00,1.6314,1.6314,1.6314,1.6314,26500000.0
2008-05-19 06:01:00,1.6314,1.6314,1.6314,1.6314,49000000.0
2008-05-19 06:02:00,1.6314,1.6314,1.6314,1.6314,14200000.0
2008-05-19 06:03:00,1.6314,1.6314,1.6314,1.6314,7100000.0
2008-05-19 06:04:00,1.63103,1.63127,1.63102,1.63103,16600000.0
2008-05-19 06:05:00,1.63117,1.63123,1.63117,1.63123,4900000.0
2008-05-19 06:06:00,1.6314,1.6314,1.6314,1.6314,28400000.0
2008-05-19 06:07:00,1.6314,1.6314,1.6314,1.6314,119500000.0
2008-05-19 06:08:00,1.63111,1.63135,1.63111,1.6313,32000000.0
2008-05-19 06:09:00,1.6314,1.6314,1.6314,1.6314,58900000.0
2008-05-19 06:10:00,1.6314,1.6314,1.6314,1.6314,81000000.0
2008-05-19 06:11:00,1.6314,1.6314,1.6314,1.6314,129200000.0
2008-05-19 06:12:00,1.6314,1.6314,1.6314,1.6314,20500000.0
2008-05-19 06:13:00,1.6314,1.6314,1.6314,1.6314,63200000.0
2008-05-19 06:14:00,1.6314,1.6314,1.63135,1.6314,28100000.0
2008-05-19 06:15:00,1.6314,1.6314,1.6314,1.6314,2800000.0
2008-05-19 06:16:00,1.6314,1.6314,1.6312,1.6312,72400000.0
2008-05-19 06:17:00,1.6312,1.6312,1.6312,1.6312,153800000.0
2008-05-19 06:18:00,1.6312,1.6312,1.6312,1.6312,129600003.0
2008-05-19 06:19:00,1.6312,1.6312,1.6312,1.6312,43100000.0
2008-05-19 06:20:00,1.6312,1.6313,1.6312,1.6312,302500003.0
2008-05-19 06:21:00,1.63109,1.63114,1.63096,1.63114,6500000.0
2008-05-19 06:22:00,1.63104,1.63125,1.63089,1.63115,8700000.0
2008-05-19 06:23:00,1.63119,1.63125,1.63098,1.63121,9700000.0
2008-05-19 06:24:00,1.63093,1.6311,1.63084,1.6311,8800000.0
2008-05-19 06:25:00,1.6312,1.6312,1.6309,1.6309,17200000.0
2008-05-19 06:26:00,1.6309,1.6309,1.6308,1.6308,8800000.0
2008-05-19 06:27:00,1.63085,1.63095,1.6308,1.6308,8000000.0
2008-05-19 06:28:00,1.63085,1.6309,1.63085,1.6309,2400000.0
2008-05-19 06:29:00,1.6308,1.63095,1.6308,1.63095,9600000.0
2008-05-19 06:30:00,1.6313,1.6313,1.6313,1.6313,51100000.0
2008-05-19 06:31:00,1.6313,1.6313,1.6312,1.6313,232900000.0
2008-05-19 06:32:00,1.6313,1.6313,1.6313,1.6313,6700000.0
2008-05-19 06:33:00,1.6314,1.6314,1.6314,1.6314,11400000.0
2008-05-19 06:34:00,1.6314,1.6315,1.6313,1.6313,134600000.0
2008-05-19 06:35:00,1.6313,1.6315,1.6313,1.6315,74300000.0
2008-05-19 06:36:00,1.63145,1.63145,1.6314,1.6314,157799999.0
2008-05-19 06:37:00,1.6315,1.6315,1.6314,1.6314,58200000.0
2008-05-19 06:38:00,1.6315,1.6315,1.6314,1.6314,125600000.0
2008-05-19 06:39:00,1.6314,1.6315,1.6312,1.6315,389000003.0
2008-05-19 06:40:00,1.6313,1.6314,1.6313,1.6314,196899999.0
2008-05-19 06:41:00,1.63145,1.63145,1.63145,1.63145,2400000.0
2008-05-19 06:42:00,1.631,1.6314,1.631,1.63135,8000000.0
2008-05-19 06:43:00,1.63145,1.63145,1.63135,1.63135,127299998.0
2008-05-19 06:44:00,1.63135,1.63135,1.63135,1.63135,9600000.0
2008-05-19 06:45:00,1.63127,1.63133,1.63114,1.63128,30600000.0
2008-05-19 06:46:00,1.63125,1.63125,1.63125,1.63125,2400000.0
2008-05-19 06:47:00,1.6312,1.6312,1.6312,1.6312,310700000.0
2008-05-19 06:48:00,1.6312,1.6312,1.6312,1.6312,143400000.0
2008-05-19 06:49:00,1.63108,1.63124,1.63091,1.63124,5700000.0
2008-05-19 06:50:00,1.6312,1.6312,1.6312,1.6312,454100000.0
2008-05-19 06:51:00,1.6312,1.6312,1.6312,1.6312,71700000.0
2008-05-19 06:52:00,1.63092,1.63121,1.63092,1.63121,2600000.0
2008-05-19 06:53:00,1.6312,1.6312,1.6312,1.6312,47800000.0
2008-05-19 06:54:00,1.6312,1.6312,1.6312,1.6312,23900000.0
2008-05-19 06:55:00,1.6312,1.6312,1.6312,1.6312,191500000.0
2008-05-19 06:56:00,1.6312,1.63155,1.6312,1.63145,131700000.0
2008-05-19 06:57:00,1.6315,1.6315,1.6315,1.6315,9000000.0
2008-05-19 06:58:00,1.63155,1.63155,1.6312,1.6312,125800000.0
2008-05-19 06:59:00,1.6312,1.63125,1.6312,1.6312,74400000.0
2008-05-19 07:00:00,1.63125,1.63125,1.6312,1.6312,98400000.0
2008-05-19 07:01:00,1.63125,1.6315,1.63125,1.63125,61700000.0
2008-05-19 07:02:00,1.6313,1.6314,1.63125,1.63125,124699998.0
2008-05-19 07:03:00,1.6313,1.63135,1.6313,1.63135,79599996.0
2008-05-19 07:04:00,1.63135,1.63135,1.63125,1.63125,4800000.0
2008-05-19 07:05:00,1.6313,1.6313,1.6313,1.6313,20999999.0
2008-05-19 07:06:00,1.6313,1.63135,1.63125,1.63125,78699999.0
2008-05-19 07:07:00,1.63113,1.63126,1.63097,1.63112,39800000.0
2008-05-19 07:08:00,1.6313,1.6313,1.6312,1.6312,122699999.0
2008-05-19 07:09:00,1.6312,1.63125,1.6312,1.6312,98100000.0
2008-05-19 07:10:00,1.6312,1.6313,1.6312,1.6313,79799998.0
2008-05-19 07:11:00,1.6313,1.6313,1.6312,1.6312,54300000.0
2008-05-19 07:12:00,1.63125,1.6316,1.6312,1.63125,187900000.0
2008-05-19 07:13:00,1.63125,1.63125,1.6309,1.6309,103299998.0
2008-05-19 07:14:00,1.6309,1.6309,1.6307,1.6307,34400000.0
2008-05-19 07:15:00,1.6307,1.631,1.6306,1.6309,566700014.0
2008-05-19 07:16:00,1.6309,1.631,1.6303,1.6309,680999994.0
2008-05-19 07:17:00,1.6309,1.6309,1.6306,1.6307,497099998.0
2008-05-19 07:18:00,1.6307,1.6307,1.6302,1.6302,476300006.0
2008-05-19 07:19:00,1.6302,1.6306,1.6299,1.6305,811900008.0
2008-05-19 07:20:00,1.6305,1.6308,1.6304,1.6307,610999997.0
2008-05-19 07:21:00,1.6307,1.6307,1.6307,1.6307,67300000.0
2008-05-19 07:22:00,1.6308,1.63095,1.6308,1.6309,1322299998.0
2008-05-19 07:23:00,1.6309,1.631,1.6309,1.631,430500002.0
2008-05-19 07:24:00,1.631,1.631,1.6309,1.6309,660499998.0
2008-05-19 07:25:00,1.6309,1.6309,1.6309,1.6309,427700000.0
2008-05-19 07:26:00,1.6309,1.631,1.6309,1.6309,939200000.0
2008-05-19 07:27:00,1.6309,1.631,1.6309,1.631,860700006.0
2008-05-19 07:28:00,1.631,1.631,1.6309,1.6309,442600000.0
2008-05-19 07:29:00,1.6309,1.631,1.6309,1.631,1315499999.0
2008-05-19 07:30:00,1.631,1.631,1.631,1.631,282600000.0
2008-05-19 07:31:00,1.631,1.6311,1.631,1.6311,199700001.0
2008-05-19 07:32:00,1.6311,1.6311,1.631,1.631,456799998.0
2008-05-19 07:33:00,1.631,1.631,1.631,1.631,702799997.0
2008-05-19 07:34:00,1.631,1.631,1.631,1.631,1957400008.0
2008-05-19 07:35:00,1.6312,1.6312,1.63095,1.631,549700000.0
2008-05-19 07:36:00,1.631,1.6312,1.6309,1.6309,520199999.0
2008-05-19 07:37:00,1.6309,1.631,1.6309,1.6309,554899994.0
2008-05-19 07:38:00,1.6309,1.6311,1.6309,1.6311,566799995.0
2008-05-19 07:39:00,1.6311,1.6312,1.6311,1.6311,225200000.0
2008-05-19 07:40:00,1.6311,1.6313,1.6311,1.6312,1251099982.0
2008-05-19 07:41:00,1.6312,1.6313,1.6309,1.6311,978299986.0
2008-05-19 07:42:00,1.6312,1.6312,1.6311,1.6312,360900007.0
2008-05-19 07:43:00,1.6312,1.6312,1.63085,1.6309,874299993.0
2008-05-19 07:44:00,1.6309,1.6309,1.63085,1.63085,116300000.0
2008-05-19 07:45:00,1.6308,1.6308,1.6303,1.6303,666600000.0
2008-05-19 07:46:00,1.6303,1.6307,1.6297,1.6298,623799999.0
2008-05-19 07:47:00,1.6298,1.6303,1.6297,1.63,809399998.0
2008-05-19 07:48:00,1.63,1.6304,1.63,1.6302,747799994.0
2008-05-19 07:49:00,1.6303,1.6306,1.6302,1.6306,351099997.0
2008-05-19 07:50:00,1.6306,1.6306,1.6302,1.6302,599200005.0
2008-05-19 07:51:00,1.6302,1.6304,1.6302,1.6304,120899999.0
2008-05-19 07:52:00,1.6304,1.6308,1.6304,1.6308,408499994.0
2008-05-19 07:53:00,1.6308,1.6308,1.63075,1.6308,177000000.0
2008-05-19 07:54:00,1.6308,1.6308,1.6301,1.6307,539299999.0
2008-05-19 07:55:00,1.6307,1.631,1.6307,1.631,574399994.0
2008-05-19 07:56:00,1.631,1.6311,1.6309,1.6309,356899999.0
2008-05-19 07:57:00,1.6309,1.6313,1.6309,1.6313,618299997.0
2008-05-19 07:58:00,1.6314,1.6314,1.6313,1.6313,270100000.0
2008-05-19 07:59:00,1.6313,1.63135,1.631,1.63105,553399998.0
2008-05-19 08:00:00,1.63105,1.63105,1.63045,1.6308,347099999.0
2008-05-19 08:01:00,1.6308,1.6309,1.63065,1.63065,1262599992.0
2008-05-19 08:02:00,1.63065,1.631,1.63055,1.631,164100003.0
2008-05-19 08:03:00,1.631,1.6311,1.63075,1.6308,806900001.0
2008-05-19 08:04:00,1.6308,1.6309,1.6306,1.6308,679399994.0
2008-05-19 08:05:00,1.6308,1.6309,1.63075,1.6309,151800000.0
2008-05-19 08:06:00,1.63085,1.63085,1.6307,1.6307,169000000.0
2008-05-19 08:07:00,1.6304,1.6307,1.6303,1.6307,212800000.0
2008-05-19 08:08:00,1.6307,1.6307,1.6307,1.6307,36600000.0
2008-05-19 08:09:00,1.6307,1.6307,1.6303,1.6307,241300001.0
2008-05-19 08:10:00,1.6307,1.6307,1.63065,1.6307,37000000.0
2008-05-19 08:11:00,1.6307,1.6307,1.6307,1.6307,3100000.0
2008-05-19 08:12:00,1.6307,1.6308,1.63065,1.6307,102100000.0
2008-05-19 08:13:00,1.6307,1.6308,1.6304,1.6307,360000002.0
2008-05-19 08:14:00,1.6307,1.6307,1.6302,1.6305,620200001.0
2008-05-19 08:15:00,1.6302,1.6304,1.6302,1.6302,585000001.0
2008-05-19 08:16:00,1.6302,1.6302,1.63,1.6301,227699999.0
2008-05-19 08:17:00,1.6301,1.6303,1.6301,1.6301,309400000.0
2008-05-19 08:18:00,1.6301,1.6303,1.6301,1.6301,252499999.0
2008-05-19 08:19:00,1.6301,1.6302,1.6301,1.6301,102000000.0
2008-05-19 08:20:00,1.6301,1.6302,1.63,1.6302,133900000.0
2008-05-19 08:21:00,1.6301,1.6301,1.62995,1.62995,41100000.0
2008-05-19 08:22:00,1.6299,1.6302,1.62985,1.6299,545900000.0
2008-05-19 08:23:00,1.63,1.63,1.6293,1.6294,579599999.0
2008-05-19 08:24:00,1.6294,1.6297,1.6294,1.6296,315900002.0
2008-05-19 08:25:00,1.6297,1.6298,1.6296,1.6297,191400000.0
2008-05-19 08:26:00,1.6297,1.6297,1.6297,1.6297,59000000.0
2008-05-19 08:27:00,1.6297,1.62985,1.6288,1.6296,829850000.0
2008-05-19 08:28:00,1.6296,1.6298,1.6292,1.6295,1658999997.0
2008-05-19 08:29:00,1.6295,1.6297,1.6292,1.6296,383300002.0
2008-05-19 08:30:00,1.6296,1.6298,1.6295,1.6297,194499999.0
2008-05-19 08:31:00,1.6297,1.63,1.62965,1.6299,815699997.0
2008-05-19 08:32:00,1.6299,1.62995,1.62985,1.62985,230900000.0
2008-05-19 08:33:00,1.62985,1.62985,1.62985,1.62985,43200000.0
2008-05-19 08:34:00,1.62985,1.6302,1.62985,1.6301,98800000.0
2008-05-19 08:35:00,1.6301,1.6302,1.6301,1.6301,209600004.0
2008-05-19 08:36:00,1.6301,1.6301,1.6301,1.6301,10700000.0
2008-05-19 08:37:00,1.6301,1.6302,1.6301,1.6301,47899999.0
2008-05-19 08:38:00,1.6301,1.6302,1.6301,1.6301,51700000.0
2008-05-19 08:39:00,1.6301,1.6302,1.63,1.6302,104999999.0
2008-05-19 08:40:00,1.6302,1.6302,1.63015,1.6302,14800000.0
2008-05-19 08:41:00,1.63015,1.6302,1.6301,1.6301,222199999.0
2008-05-19 08:42:00,1.6301,1.6301,1.6301,1.6301,34600000.0
2008-05-19 08:43:00,1.6301,1.6303,1.6301,1.6301,119500001.0
2008-05-19 08:44:00,1.6301,1.6301,1.63005,1.63005,43600000.0
2008-05-19 08:45:00,1.6301,1.6303,1.63005,1.6302,136900000.0
2008-05-19 08:46:00,1.6302,1.6302,1.6302,1.6302,1600000.0
2008-05-19 08:47:00,1.6302,1.6302,1.63,1.6301,135500001.0
2008-05-19 08:48:00,1.6301,1.6304,1.63005,1.6303,116400000.0
2008-05-19 08:49:00,1.6302,1.6302,1.6302,1.6302,73300000.0
2008-05-19 08:50:00,1.6302,1.6303,1.6302,1.6302,298399999.0
2008-05-19 08:51:00,1.6302,1.6304,1.6301,1.6304,360599995.0
2008-05-19 08:52:00,1.6304,1.6305,1.6303,1.63035,456300011.0
2008-05-19 08:53:00,1.63035,1.63035,1.6303,1.6303,304100000.0
2008-05-19 08:54:00,1.6303,1.6309,1.6303,1.6308,510200001.0
2008-05-19 08:55:00,1.6307,1.6311,1.6307,1.631,554600000.0
2008-05-19 08:56:00,1.63095,1.63095,1.6304,1.6307,567800002.0
2008-05-19 08:57:00,1.6307,1.6307,1.6303,1.6304,352500000.0
2008-05-19 08:58:00,1.6304,1.6305,1.6303,1.6304,547600001.0
2008-05-19 08:59:00,1.6304,1.6304,1.63035,1.6304,6400000.0
2008-05-19 09:00:00,1.6304,1.63085,1.6304,1.6308,26800000.0
2008-05-19 09:01:00,1.6308,1.631,1.6305,1.6306,118800000.0
2008-05-19 09:02:00,1.63041,1.63058,1.6302,1.63043,26400000.0
2008-05-19 09:03:00,1.6305,1.63075,1.63045,1.6307,58300000.0
2008-05-19 09:04:00,1.6307,1.6312,1.6306,1.63065,57900000.0
2008-05-19 09:05:00,1.6307,1.63075,1.6304,1.63045,42500000.0
2008-05-19 09:06:00,1.6305,1.6311,1.63045,1.6309,12500000.0
2008-05-19 09:07:00,1.6308,1.6308,1.63045,1.63065,12100000.0
2008-05-19 09:08:00,1.63065,1.6312,1.63065,1.6312,27100000.0
2008-05-19 09:09:00,1.6313,1.63145,1.63125,1.6313,21800000.0
2008-05-19 09:10:00,1.6313,1.63155,1.6313,1.6314,6400000.0
2008-05-19 09:11:00,1.6314,1.6315,1.6314,1.63145,5200000.0
2008-05-19 09:12:00,1.63155,1.6316,1.6314,1.6314,4000000.0
2008-05-19 09:13:00,1.6314,1.6315,1.6311,1.6312,13600000.0
2008-05-19 09:14:00,1.63115,1.63125,1.6308,1.63105,21800000.0
2008-05-19 09:15:00,1.63095,1.63095,1.6306,1.6307,33300000.0
2008-05-19 09:16:00,1.6307,1.6308,1.63065,1.63065,8200000.0
2008-05-19 09:17:00,1.6307,1.6309,1.63065,1.6307,18800000.0
2008-05-19 09:18:00,1.6308,1.63105,1.6308,1.63085,24800000.0
2008-05-19 09:19:00,1.63085,1.631,1.63085,1.631,31900000.0
2008-05-19 09:20:00,1.63095,1.631,1.63075,1.63085,17400000.0
2008-05-19 09:21:00,1.6309,1.6311,1.63075,1.631,54300000.0
2008-05-19 09:22:00,1.631,1.631,1.6308,1.63085,23800000.0
2008-05-19 09:23:00,1.63085,1.631,1.63085,1.63095,21600000.0
2008-05-19 09:24:00,1.6309,1.631,1.63085,1.6309,7200000.0
2008-05-19 09:25:00,1.63085,1.631,1.6308,1.631,45300000.0
2008-05-19 09:26:00,1.631,1.6311,1.6309,1.63095,31700000.0
2008-05-19 09:27:00,1.63095,1.63095,1.63095,1.63095,3200000.0
2008-05-19 09:28:00,1.63095,1.63115,1.6309,1.63115,29600000.0
2008-05-19 09:29:00,1.63105,1.63115,1.631,1.6311,12000000.0
2008-05-19 09:30:00,1.6311,1.6311,1.63105,1.63105,16700000.0
2008-05-19 09:31:00,1.6311,1.6312,1.631,1.6312,8200000.0
2008-05-19 09:32:00,1.6312,1.6312,1.63105,1.63115,13800000.0
2008-05-19 09:33:00,1.6312,1.63125,1.63105,1.6311,33000000.0
2008-05-19 09:34:00,1.6311,1.6311,1.63105,1.6311,33100000.0
2008-05-19 09:35:00,1.6311,1.6312,1.6311,1.6312,8800000.0
2008-05-19 09:36:00,1.6312,1.6312,1.6311,1.6311,7200000.0
2008-05-19 09:37:00,1.6311,1.6311,1.63095,1.63105,47900000.0
2008-05-19 09:38:00,1.631,1.631,1.63085,1.63095,14500000.0
2008-05-19 09:39:00,1.63095,1.63095,1.6308,1.63085,40000000.0
2008-05-19 09:40:00,1.63085,1.63085,1.63085,1.63085,40700000.0
2008-05-19 09:41:00,1.63085,1.63085,1.6308,1.6308,18200000.0
2008-05-19 09:42:00,1.63075,1.63085,1.63075,1.6308,27700000.0
2008-05-19 09:43:00,1.6308,1.63085,1.6307,1.6307,22300000.0
2008-05-19 09:44:00,1.6307,1.6307,1.63015,1.63015,26100000.0
2008-05-19 09:45:00,1.63015,1.63035,1.63015,1.6303,13800000.0
2008-05-19 09:46:00,1.6303,1.6306,1.6298,1.6305,148100000.0
2008-05-19 09:47:00,1.63035,1.6306,1.63005,1.6303,60700000.0
2008-05-19 09:48:00,1.63025,1.63035,1.6301,1.63025,147200000.0
2008-05-19 09:49:00,1.63025,1.6303,1.6301,1.63025,98500000.0
2008-05-19 09:50:00,1.6303,1.63045,1.63025,1.6303,34600000.0
2008-05-19 09:51:00,1.6304,1.6306,1.6304,1.63055,35700000.0
2008-05-19 09:52:00,1.6305,1.6305,1.63015,1.6304,144300000.0
2008-05-19 09:53:00,1.6303,1.6305,1.63025,1.63025,196500000.0
2008-05-19 09:54:00,1.6302,1.6304,1.62945,1.62955,173399999.0
2008-05-19 09:55:00,1.6297,1.62975,1.62915,1.62945,63700000.0
2008-05-19 09:56:00,1.62935,1.6296,1.62905,1.6292,63300000.0
2008-05-19 09:57:00,1.62925,1.6293,1.62905,1.6291,30000000.0
2008-05-19 09:58:00,1.6291,1.62915,1.62895,1.629,47700000.0
2008-05-19 09:59:00,1.62905,1.6293,1.6272,1.62785,175700000.0
2008-05-19 10:00:00,1.6278,1.6282,1.62745,1.62815,131600000.0
2008-05-19 10:01:00,1.62815,1.62865,1.62805,1.62845,110600000.0
2008-05-19 10:02:00,1.62845,1.62865,1.6284,1.62845,69000000.0
2008-05-19 10:03:00,1.6285,1.6287,1.6285,1.62865,41500000.0
2008-05-19 10:04:00,1.62865,1.62865,1.6283,1.62835,51400000.0
2008-05-19 10:05:00,1.62835,1.6284,1.62815,1.6283,44200000.0
2008-05-19 10:06:00,1.62825,1.62835,1.62815,1.6283,63100000.0
2008-05-19 10:07:00,1.62825,1.6283,1.62815,1.62825,226700000.0
2008-05-19 10:08:00,1.62825,1.62835,1.6282,1.6283,329899999.0
2008-05-19 10:09:00,1.62825,1.62855,1.6282,1.6284,168700000.0
2008-05-19 10:10:00,1.62845,1.62855,1.6284,1.6285,135800000.0
2008-05-19 10:11:00,1.62855,1.6286,1.62835,1.6285,156200000.0
2008-05-19 10:12:00,1.6285,1.6287,1.62835,1.62835,411000000.0
2008-05-19 10:13:00,1.62835,1.6286,1.6283,1.6284,117000000.0
2008-05-19 10:14:00,1.6284,1.6285,1.62805,1.6282,126200000.0
2008-05-19 10:15:00,1.6282,1.6282,1.6277,1.6278,74100000.0
2008-05-19 10:16:00,1.6278,1.6278,1.62745,1.62765,87300000.0
2008-05-19 10:17:00,1.6276,1.628,1.6275,1.6278,140900000.0
2008-05-19 10:18:00,1.6278,1.6282,1.6278,1.62785,293499999.0
2008-05-19 10:19:00,1.62785,1.6281,1.6278,1.6279,109900000.0
2008-05-19 10:20:00,1.6279,1.6281,1.62765,1.6281,139000000.0
2008-05-19 10:21:00,1.62805,1.6282,1.62785,1.62805,90200000.0
2008-05-19 10:22:00,1.62805,1.6281,1.62765,1.62765,141200000.0
2008-05-19 10:23:00,1.6277,1.6279,1.62755,1.62785,97600000.0
2008-05-19 10:24:00,1.62785,1.628,1.6278,1.628,53300000.0
2008-05-19 10:25:00,1.628,1.6285,1.628,1.6284,57700000.0
2008-05-19 10:26:00,1.6285,1.6285,1.6282,1.6282,36200000.0
2008-05-19 10:27:00,1.62825,1.6283,1.62805,1.6282,36700000.0
2008-05-19 10:28:00,1.62815,1.6283,1.62805,1.6283,45100000.0
2008-05-19 10:29:00,1.6283,1.6284,1.628,1.628,81700000.0
2008-05-19 10:30:00,1.628,1.6286,1.628,1.628,130100000.0
2008-05-19 10:31:00,1.62795,1.6286,1.62795,1.62855,103500000.0
2008-05-19 10:32:00,1.62855,1.6287,1.62805,1.6283,60900000.0
2008-05-19 10:33:00,1.6283,1.62845,1.6279,1.6281,118100000.0
2008-05-19 10:34:00,1.62805,1.6283,1.62775,1.62815,96500000.0
2008-05-19 10:35:00,1.62815,1.6286,1.6281,1.62855,54900000.0
2008-05-19 10:36:00,1.62855,1.6287,1.62845,1.6285,122500000.0
2008-05-19 10:37:00,1.6285,1.62855,1.6285,1.62855,27200000.0
2008-05-19 10:38:00,1.62855,1.62865,1.62845,1.6285,60000000.0
2008-05-19 10:39:00,1.6285,1.6286,1.6285,1.6285,37200000.0
2008-05-19 10:40:00,1.6285,1.6286,1.6285,1.6286,6000000.0
2008-05-19 10:41:00,1.6286,1.6288,1.62855,1.6288,51400000.0
2008-05-19 10:42:00,1.62875,1.6289,1.62865,1.6288,59600000.0
2008-05-19 10:43:00,1.6288,1.6288,1.6287,1.6288,32600000.0
2008-05-19 10:44:00,1.6288,1.6289,1.6287,1.6288,34900000.0
2008-05-19 10:45:00,1.6288,1.6289,1.6287,1.6289,27800000.0
2008-05-19 10:46:00,1.6288,1.6289,1.6288,1.6288,20400000.0
2008-05-19 10:47:00,1.6288,1.629,1.62875,1.62885,337600000.0
2008-05-19 10:48:00,1.6289,1.6289,1.6287,1.6288,90000000.0
2008-05-19 10:49:00,1.62875,1.6288,1.62875,1.62875,209200000.0
2008-05-19 10:50:00,1.62875,1.6288,1.6281,1.6286,481600000.0
2008-05-19 10:51:00,1.6286,1.629,1.6286,1.629,298600000.0
2008-05-19 10:52:00,1.6289,1.6291,1.62855,1.629,404900000.0
2008-05-19 10:53:00,1.6289,1.6289,1.62865,1.62865,114800000.0
2008-05-19 10:54:00,1.6286,1.6287,1.62845,1.62865,180300000.0
2008-05-19 10:55:00,1.6287,1.6289,1.6286,1.6287,97600000.0
2008-05-19 10:56:00,1.6287,1.6289,1.6287,1.6288,22800000.0
2008-05-19 10:57:00,1.6287,1.6288,1.62865,1.62865,96800000.0
2008-05-19 10:58:00,1.62865,1.62865,1.6285,1.6285,228000000.0
2008-05-19 10:59:00,1.6286,1.6286,1.62845,1.6286,68600000.0
2008-05-19 11:00:00,1.6286,1.6286,1.6281,1.6283,89600000.0
2008-05-19 11:01:00,1.6283,1.6283,1.62805,1.6281,56600000.0
2008-05-19 11:02:00,1.6283,1.6284,1.6281,1.6281,49800000.0
2008-05-19 11:03:00,1.6281,1.6285,1.6281,1.6284,56400000.0
2008-05-19 11:04:00,1.6284,1.6288,1.6284,1.6288,222499999.0
2008-05-19 11:05:00,1.6288,1.6288,1.62855,1.6287,343700000.0
2008-05-19 11:06:00,1.6288,1.6291,1.62875,1.6291,175000000.0
2008-05-19 11:07:00,1.62915,1.6293,1.62905,1.62915,138300000.0
2008-05-19 11:08:00,1.62915,1.62925,1.62905,1.6292,183500001.0
2008-05-19 11:09:00,1.62915,1.6293,1.62915,1.62925,191900000.0
2008-05-19 11:10:00,1.62925,1.62945,1.62925,1.62925,420300000.0
2008-05-19 11:11:00,1.62935,1.6295,1.62935,1.6295,105500000.0
2008-05-19 11:12:00,1.6295,1.6295,1.62925,1.6294,80700000.0
2008-05-19 11:13:00,1.62935,1.6295,1.6293,1.6294,71600000.0
2008-05-19 11:14:00,1.6294,1.6296,1.6293,1.6293,45500000.0
2008-05-19 11:15:00,1.6295,1.6295,1.629,1.629,70000000.0
2008-05-19 11:16:00,1.629,1.6291,1.6289,1.629,69500000.0
2008-05-19 11:17:00,1.6289,1.62895,1.6288,1.6289,60500000.0
2008-05-19 11:18:00,1.629,1.6292,1.6288,1.6292,35900000.0
2008-05-19 11:19:00,1.6292,1.6293,1.6292,1.6293,30100000.0
2008-05-19 11:20:00,1.6293,1.6293,1.6292,1.6292,22400000.0
2008-05-19 11:21:00,1.6292,1.6295,1.6292,1.6293,35600000.0
2008-05-19 11:22:00,1.6293,1.6296,1.6293,1.6294,29000000.0
2008-05-19 11:23:00,1.62935,1.6294,1.62925,1.6293,115000000.0
2008-05-19 11:24:00,1.62935,1.6296,1.6293,1.6296,77200000.0
2008-05-19 11:25:00,1.6296,1.6297,1.6294,1.6296,167500000.0
2008-05-19 11:26:00,1.6296,1.6298,1.62945,1.6295,77500000.0
2008-05-19 11:27:00,1.6295,1.6295,1.6293,1.6294,23100000.0
2008-05-19 11:28:00,1.6294,1.6295,1.6294,1.6294,33500000.0
2008-05-19 11:29:00,1.6294,1.6294,1.6294,1.6294,8800000.0
2008-05-19 11:30:00,1.6294,1.6294,1.6291,1.6291,15900000.0
2008-05-19 11:31:00,1.6291,1.6291,1.62875,1.6289,50800000.0
2008-05-19 11:32:00,1.6289,1.6292,1.62885,1.6291,151700000.0
2008-05-19 11:33:00,1.6292,1.6294,1.6291,1.6294,43000000.0
2008-05-19 11:34:00,1.6294,1.6295,1.6294,1.6294,42800000.0
2008-05-19 11:35:00,1.62945,1.6295,1.62915,1.6292,121100000.0
2008-05-19 11:36:00,1.62935,1.6294,1.6292,1.6294,151800000.0
2008-05-19 11:37:00,1.6294,1.6296,1.6294,1.6294,32300000.0
2008-05-19 11:38:00,1.6294,1.6295,1.62925,1.62925,326899997.0
2008-05-19 11:39:00,1.62925,1.6294,1.6292,1.62925,154500000.0
2008-05-19 11:40:00,1.62925,1.6294,1.6292,1.6294,74699999.0
2008-05-19 11:41:00,1.6294,1.6294,1.6293,1.6293,9200000.0
2008-05-19 11:42:00,1.62925,1.62925,1.6292,1.6292,26100000.0
2008-05-19 11:43:00,1.6292,1.6294,1.6292,1.6293,38400000.0
2008-05-19 11:44:00,1.6293,1.6294,1.6293,1.6294,50800000.0
2008-05-19 11:45:00,1.6294,1.6294,1.6293,1.62935,10800000.0
2008-05-19 11:46:00,1.6293,1.6294,1.6293,1.6294,29900000.0
2008-05-19 11:47:00,1.62935,1.6294,1.6293,1.6293,66000000.0
2008-05-19 11:48:00,1.6294,1.6294,1.6293,1.6293,12400000.0
2008-05-19 11:49:00,1.6293,1.6295,1.6293,1.6293,39400000.0
2008-05-19 11:50:00,1.6293,1.6295,1.6293,1.6293,68700000.0
2008-05-19 11:51:00,1.6294,1.6295,1.6294,1.6294,15600000.0
2008-05-19 11:52:00,1.6294,1.6295,1.6294,1.6295,10800000.0
2008-05-19 11:53:00,1.62945,1.6295,1.6294,1.6294,59600000.0
2008-05-19 11:54:00,1.6295,1.6296,1.6294,1.6295,46800000.0
2008-05-19 11:55:00,1.62945,1.62985,1.62945,1.6296,235200000.0
2008-05-19 11:56:00,1.6297,1.62985,1.6296,1.6298,144000000.0
2008-05-19 11:57:00,1.6298,1.6299,1.6297,1.6298,44000000.0
2008-05-19 11:58:00,1.6298,1.6298,1.6295,1.6297,65700000.0
2008-05-19 11:59:00,1.6297,1.6298,1.6297,1.6297,27800000.0
2008-05-19 12:00:00,1.6297,1.6299,1.6295,1.6296,145700000.0
2008-05-19 12:01:00,1.62955,1.6298,1.62955,1.6296,75900000.0
2008-05-19 12:02:00,1.6296,1.6299,1.62955,1.6298,146900000.0
2008-05-19 12:03:00,1.6297,1.6299,1.6297,1.62975,83000000.0
2008-05-19 12:04:00,1.62975,1.6299,1.6297,1.6299,83280000.0
2008-05-19 12:05:00,1.6299,1.6299,1.6298,1.6299,44800000.0
2008-05-19 12:06:00,1.6299,1.6299,1.6298,1.62985,50000000.0
2008-05-19 12:07:00,1.62985,1.6299,1.6298,1.6298,103700000.0
2008-05-19 12:08:00,1.6298,1.6299,1.6298,1.62985,63200000.0
2008-05-19 12:09:00,1.62985,1.6301,1.6298,1.6298,296000001.0
2008-05-19 12:10:00,1.6298,1.6298,1.6296,1.6297,62900000.0
2008-05-19 12:11:00,1.6297,1.6297,1.62955,1.6296,54700000.0
2008-05-19 12:12:00,1.6296,1.6296,1.6295,1.6295,90900000.0
2008-05-19 12:13:00,1.6295,1.6295,1.6292,1.6292,33200000.0
2008-05-19 12:14:00,1.6293,1.6294,1.6292,1.62925,27400000.0
2008-05-19 12:15:00,1.6293,1.6295,1.6292,1.6294,63100000.0
2008-05-19 12:16:00,1.6294,1.6295,1.62935,1.6295,107000000.0
2008-05-19 12:17:00,1.6295,1.6296,1.6295,1.6295,6400000.0
2008-05-19 12:18:00,1.6295,1.6296,1.6295,1.6296,4000000.0
2008-05-19 12:19:00,1.6296,1.6297,1.6295,1.6295,19400000.0
2008-05-19 12:20:00,1.6295,1.6295,1.6293,1.6295,136600000.0
2008-05-19 12:21:00,1.6294,1.6295,1.6292,1.6293,143400000.0
2008-05-19 12:22:00,1.6293,1.62945,1.62925,1.62935,202700000.0
2008-05-19 12:23:00,1.62935,1.6294,1.6292,1.6293,85100000.0
2008-05-19 12:24:00,1.62935,1.62945,1.62925,1.6293,153800001.0
2008-05-19 12:25:00,1.62925,1.6293,1.6292,1.6292,66300000.0
2008-05-19 12:26:00,1.62915,1.62935,1.62915,1.62935,145900000.0
2008-05-19 12:27:00,1.62935,1.6295,1.6291,1.6292,248700000.0
2008-05-19 12:28:00,1.6292,1.6294,1.6292,1.6293,66600000.0
2008-05-19 12:29:00,1.62935,1.62935,1.62925,1.62935,28600000.0
2008-05-19 12:30:00,1.6293,1.6294,1.62925,1.62925,80500000.0
2008-05-19 12:31:00,1.6292,1.6293,1.6292,1.6293,23600000.0
2008-05-19 12:32:00,1.6293,1.6293,1.6293,1.6293,8800000.0
2008-05-19 12:33:00,1.6293,1.6294,1.6293,1.6293,7100000.0
2008-05-19 12:34:00,1.62935,1.62935,1.6292,1.6293,39400000.0
2008-05-19 12:35:00,1.6293,1.6295,1.6292,1.6295,21600000.0
2008-05-19 12:36:00,1.6295,1.6295,1.6294,1.6295,32300000.0
2008-05-19 12:37:00,1.6295,1.62955,1.6295,1.6295,7600000.0
2008-05-19 12:38:00,1.6295,1.6296,1.6295,1.6296,21200000.0
2008-05-19 12:39:00,1.62955,1.6297,1.6295,1.6297,74200000.0
2008-05-19 12:40:00,1.6297,1.6298,1.6296,1.6296,23200000.0
2008-05-19 12:41:00,1.6296,1.6298,1.6295,1.6296,49000000.0
2008-05-19 12:42:00,1.62955,1.6296,1.62935,1.6295,139900000.0
2008-05-19 12:43:00,1.62945,1.6296,1.6294,1.6296,57800000.0
2008-05-19 12:44:00,1.62955,1.6296,1.6295,1.6296,19600000.0
2008-05-19 12:45:00,1.6295,1.6295,1.62925,1.6293,128200000.0
2008-05-19 12:46:00,1.62935,1.6294,1.62905,1.6294,95300000.0
2008-05-19 12:47:00,1.6294,1.62975,1.6294,1.6296,40100000.0
2008-05-19 12:48:00,1.6296,1.6299,1.62925,1.6295,61360000.0
2008-05-19 12:49:00,1.6295,1.6295,1.6293,1.62935,35200000.0
2008-05-19 12:50:00,1.6294,1.6296,1.62935,1.6295,41900000.0
2008-05-19 12:51:00,1.6295,1.6298,1.62945,1.62965,63800000.0
2008-05-19 12:52:00,1.6297,1.6298,1.6296,1.6298,58600000.0
2008-05-19 12:53:00,1.6298,1.6299,1.6297,1.6298,39600000.0
2008-05-19 12:54:00,1.6298,1.6298,1.6298,1.6298,6000000.0
2008-05-19 12:55:00,1.6298,1.6298,1.6298,1.6298,8200000.0
2008-05-19 12:56:00,1.6298,1.6298,1.62975,1.6298,24400000.0
2008-05-19 12:57:00,1.6298,1.62985,1.6298,1.6298,16400000.0
2008-05-19 12:58:00,1.62985,1.6299,1.6298,1.6298,24300000.0
2008-05-19 12:59:00,1.6299,1.63,1.6298,1.62995,86600000.0
2008-05-19 13:00:00,1.62995,1.6301,1.62985,1.6299,64600000.0
2008-05-19 13:01:00,1.63,1.63,1.6298,1.6299,83300000.0
2008-05-19 13:02:00,1.62985,1.6299,1.6298,1.6298,27800000.0
2008-05-19 13:03:00,1.62985,1.62985,1.6298,1.6298,11700000.0
2008-05-19 13:04:00,1.6298,1.6299,1.6298,1.6298,12400000.0
2008-05-19 13:05:00,1.6299,1.6299,1.6296,1.62965,91500000.0
2008-05-19 13:06:00,1.62965,1.6297,1.62965,1.62965,4000000.0
2008-05-19 13:07:00,1.6296,1.6297,1.6296,1.6296,20600000.0
2008-05-19 13:08:00,1.6296,1.6296,1.6296,1.6296,4800000.0
2008-05-19 13:09:00,1.6296,1.6297,1.6296,1.62965,6400000.0
2008-05-19 13:10:00,1.62965,1.6297,1.6296,1.62965,29700000.0
2008-05-19 13:11:00,1.62965,1.6297,1.6296,1.6296,18200000.0
2008-05-19 13:12:00,1.6296,1.6296,1.62945,1.6295,20800000.0
2008-05-19 13:13:00,1.6295,1.6296,1.6295,1.6295,22300000.0
2008-05-19 13:14:00,1.6295,1.6297,1.6295,1.6296,33800000.0
2008-05-19 13:15:00,1.6297,1.6297,1.6293,1.6294,68600000.0
2008-05-19 13:16:00,1.6294,1.6294,1.629,1.629,46400000.0
2008-05-19 13:17:00,1.629,1.6291,1.6288,1.629,44200000.0
2008-05-19 13:18:00,1.62895,1.62915,1.6288,1.6288,27300000.0
2008-05-19 13:19:00,1.6288,1.62925,1.6288,1.6291,11200000.0
2008-05-19 13:20:00,1.6291,1.6291,1.62885,1.6291,26500000.0
2008-05-19 13:21:00,1.6291,1.6291,1.629,1.62905,9700000.0
2008-05-19 13:22:00,1.629,1.629,1.62875,1.6288,41600000.0
2008-05-19 13:23:00,1.6288,1.6289,1.6286,1.6286,51300000.0
2008-05-19 13:24:00,1.6286,1.6286,1.6286,1.6286,1200000.0
2008-05-19 13:25:00,1.62865,1.6287,1.6286,1.6286,14600000.0
2008-05-19 13:26:00,1.62865,1.6287,1.6286,1.62865,21200000.0
2008-05-19 13:27:00,1.6287,1.6288,1.6286,1.62875,13700000.0
2008-05-19 13:28:00,1.6287,1.62875,1.6286,1.6286,11000000.0
2008-05-19 13:29:00,1.62865,1.6287,1.6286,1.6287,11600000.0
2008-05-19 13:30:00,1.6287,1.62885,1.6286,1.6287,14800000.0
2008-05-19 13:31:00,1.6287,1.62875,1.62865,1.6287,14800000.0
2008-05-19 13:32:00,1.6287,1.62875,1.62865,1.62875,7200000.0
2008-05-19 13:33:00,1.6288,1.6288,1.62875,1.62875,2200000.0
2008-05-19 13:34:00,1.62875,1.62885,1.62875,1.6288,10400000.0
2008-05-19 13:35:00,1.6288,1.6288,1.62875,1.6288,4400000.0
2008-05-19 13:36:00,1.6288,1.62885,1.62875,1.6288,19500000.0
2008-05-19 13:37:00,1.62885,1.6289,1.6288,1.6289,25100000.0
2008-05-19 13:38:00,1.6289,1.6289,1.6288,1.6288,40000000.0
2008-05-19 13:39:00,1.6288,1.629,1.6288,1.6289,30900000.0
2008-05-19 13:40:00,1.62895,1.62925,1.62895,1.62905,45100000.0
2008-05-19 13:41:00,1.6291,1.62925,1.629,1.6292,25000000.0
2008-05-19 13:42:00,1.6292,1.6294,1.6292,1.6293,61000000.0
2008-05-19 13:43:00,1.6293,1.62945,1.6292,1.6294,38300000.0
2008-05-19 13:44:00,1.6294,1.62965,1.6294,1.62955,20700000.0
2008-05-19 13:45:00,1.6296,1.6296,1.6295,1.62955,28200000.0
2008-05-19 13:46:00,1.6296,1.6296,1.6295,1.6295,9200000.0
2008-05-19 13:47:00,1.62955,1.6296,1.62945,1.62945,16000000.0
2008-05-19 13:48:00,1.6295,1.6295,1.629,1.6294,47500000.0
2008-05-19 13:49:00,1.6294,1.62945,1.6292,1.6294,18200000.0
2008-05-19 13:50:00,1.6294,1.6294,1.62925,1.6294,7200000.0
2008-05-19 13:51:00,1.6294,1.62945,1.6294,1.62945,2800000.0
2008-05-19 13:52:00,1.6295,1.6296,1.6295,1.6295,11200000.0
2008-05-19 13:53:00,1.6296,1.6296,1.6295,1.6296,20900000.0
2008-05-19 13:54:00,1.62965,1.62965,1.6296,1.6296,5400000.0
2008-05-19 13:55:00,1.6296,1.6297,1.6296,1.6296,13600000.0
2008-05-19 13:56:00,1.6296,1.62985,1.6296,1.6297,44000000.0
2008-05-19 13:57:00,1.6297,1.62985,1.6297,1.62975,52600000.0
2008-05-19 13:58:00,1.62975,1.62975,1.62975,1.62975,13100000.0
2008-05-19 13:59:00,1.62975,1.62975,1.62945,1.6296,26600000.0
2008-05-19 14:00:00,1.6296,1.6298,1.6296,1.6297,28700000.0
2008-05-19 14:01:00,1.62975,1.6299,1.6297,1.62985,31700000.0
2008-05-19 14:02:00,1.62985,1.6305,1.62985,1.6303,48800000.0
2008-05-19 14:03:00,1.6303,1.6305,1.6303,1.6305,30000000.0
2008-05-19 14:04:00,1.63045,1.63045,1.6303,1.6303,10900000.0
2008-05-19 14:05:00,1.6303,1.6304,1.6302,1.6302,30400000.0
2008-05-19 14:06:00,1.6302,1.6305,1.63015,1.63035,21600000.0
2008-05-19 14:07:00,1.6304,1.6305,1.6302,1.6302,25600000.0
2008-05-19 14:08:00,1.6302,1.63035,1.63015,1.6302,46400000.0
2008-05-19 14:09:00,1.6303,1.6307,1.6302,1.6306,43100000.0
2008-05-19 14:10:00,1.6306,1.6306,1.6305,1.63055,12900000.0
2008-05-19 14:11:00,1.63055,1.6306,1.6305,1.6305,14100000.0
2008-05-19 14:12:00,1.6305,1.63065,1.63045,1.63045,58400000.0
2008-05-19 14:13:00,1.63035,1.63065,1.6303,1.63065,50300000.0
2008-05-19 14:14:00,1.63065,1.63065,1.63045,1.63045,50100000.0
2008-05-19 14:15:00,1.6304,1.6305,1.63035,1.63045,42600000.0
2008-05-19 14:16:00,1.6304,1.6304,1.6304,1.6304,7600000.0
2008-05-19 14:17:00,1.6304,1.63085,1.63035,1.6307,99400000.0
2008-05-19 14:18:00,1.63075,1.63095,1.6307,1.63085,96600000.0
2008-05-19 14:19:00,1.6308,1.63085,1.6306,1.63065,43100000.0
2008-05-19 14:20:00,1.63065,1.63065,1.6304,1.63045,34600000.0
2008-05-19 14:21:00,1.63045,1.63065,1.63035,1.6306,113200000.0
2008-05-19 14:22:00,1.63055,1.63065,1.63045,1.6305,43800000.0
2008-05-19 14:23:00,1.6305,1.63055,1.63045,1.63045,62800000.0
2008-05-19 14:24:00,1.63045,1.63055,1.6303,1.63055,76200000.0
2008-05-19 14:25:00,1.63055,1.6306,1.6304,1.63045,41000000.0
2008-05-19 14:26:00,1.63045,1.63045,1.63045,1.63045,20100000.0
2008-05-19 14:27:00,1.63045,1.63045,1.6302,1.6302,77800000.0
2008-05-19 14:28:00,1.63025,1.6303,1.63005,1.63005,54700000.0
2008-05-19 14:29:00,1.63005,1.6302,1.63005,1.63005,66600000.0
2008-05-19 14:30:00,1.63005,1.6302,1.62995,1.6301,67700000.0
2008-05-19 14:31:00,1.63005,1.63035,1.63005,1.63025,49700000.0
2008-05-19 14:32:00,1.63035,1.63075,1.63025,1.6307,71050000.0
2008-05-19 14:33:00,1.63055,1.6306,1.63035,1.6304,33200000.0
2008-05-19 14:34:00,1.6304,1.6305,1.6304,1.63045,6100000.0
2008-05-19 14:35:00,1.63045,1.6305,1.6304,1.6305,20600000.0
2008-05-19 14:36:00,1.6305,1.6306,1.6304,1.6305,21300000.0
2008-05-19 14:37:00,1.6305,1.6306,1.6303,1.6303,39900000.0
2008-05-19 14:38:00,1.6303,1.63035,1.63025,1.6303,12400000.0
2008-05-19 14:39:00,1.63035,1.6307,1.63035,1.6307,47500000.0
2008-05-19 14:40:00,1.6307,1.6307,1.63055,1.6307,35400000.0
2008-05-19 14:41:00,1.63075,1.63075,1.6306,1.6307,7500000.0
2008-05-19 14:42:00,1.63075,1.6308,1.6307,1.6307,29100000.0
2008-05-19 14:43:00,1.6307,1.6312,1.6307,1.6311,93300000.0
2008-05-19 14:44:00,1.6311,1.6315,1.6309,1.6312,49700000.0
2008-05-19 14:45:00,1.6312,1.6314,1.631,1.6313,72600000.0
2008-05-19 14:46:00,1.6313,1.6314,1.6312,1.63125,43700000.0
2008-05-19 14:47:00,1.6312,1.6313,1.6312,1.6312,11200000.0
2008-05-19 14:48:00,1.6312,1.6313,1.63095,1.63095,30300000.0
2008-05-19 14:49:00,1.63095,1.631,1.6309,1.631,25600000.0
2008-05-19 14:50:00,1.631,1.6311,1.631,1.6311,28400000.0
2008-05-19 14:51:00,1.6311,1.6311,1.631,1.6311,7600000.0
2008-05-19 14:52:00,1.63105,1.6311,1.63105,1.6311,7100000.0
2008-05-19 14:53:00,1.6311,1.6311,1.6309,1.631,12900000.0
2008-05-19 14:54:00,1.631,1.631,1.63095,1.631,29400000.0
2008-05-19 14:55:00,1.631,1.631,1.63085,1.631,75900000.0
2008-05-19 14:56:00,1.63095,1.63105,1.63085,1.63095,49700000.0
2008-05-19 14:57:00,1.63095,1.63095,1.63055,1.6307,57900000.0
2008-05-19 14:58:00,1.6307,1.6307,1.6305,1.6306,31900000.0
2008-05-19 14:59:00,1.63065,1.63085,1.63065,1.6307,26100000.0
2008-05-19 15:00:00,1.6307,1.63085,1.6307,1.6308,35100000.0
2008-05-19 15:01:00,1.6308,1.631,1.6308,1.6309,31300000.0
2008-05-19 15:02:00,1.6309,1.631,1.6309,1.631,19000000.0
2008-05-19 15:03:00,1.63095,1.63095,1.6308,1.6308,12000000.0
2008-05-19 15:04:00,1.6308,1.63085,1.6307,1.63085,11800000.0
2008-05-19 15:05:00,1.6308,1.6309,1.6304,1.63045,50000000.0
2008-05-19 15:06:00,1.6305,1.6305,1.63035,1.63045,41900000.0
2008-05-19 15:07:00,1.6305,1.63055,1.6304,1.6304,22700000.0
2008-05-19 15:08:00,1.6304,1.6309,1.6304,1.63075,67100000.0
2008-05-19 15:09:00,1.63075,1.63085,1.6305,1.6306,89000000.0
2008-05-19 15:10:00,1.63065,1.63065,1.63055,1.63055,26700000.0
2008-05-19 15:11:00,1.63055,1.63085,1.63055,1.63075,25700000.0
2008-05-19 15:12:00,1.6308,1.63095,1.6308,1.6309,33700000.0
2008-05-19 15:13:00,1.63085,1.63085,1.63075,1.63085,39400000.0
2008-05-19 15:14:00,1.63085,1.63095,1.6308,1.6309,37800000.0
2008-05-19 15:15:00,1.6309,1.631,1.63085,1.6309,11200000.0
2008-05-19 15:16:00,1.6309,1.63105,1.6308,1.631,33800000.0
2008-05-19 15:17:00,1.631,1.6311,1.6307,1.6308,43600000.0
2008-05-19 15:18:00,1.6308,1.6309,1.63065,1.63085,38000000.0
2008-05-19 15:19:00,1.6309,1.631,1.6308,1.63095,32300000.0
2008-05-19 15:20:00,1.63095,1.631,1.63075,1.6308,36000000.0
2008-05-19 15:21:00,1.6308,1.6308,1.6307,1.63075,25300000.0
2008-05-19 15:22:00,1.63075,1.631,1.63075,1.6309,44600000.0
2008-05-19 15:23:00,1.631,1.6311,1.63095,1.631,15900000.0
2008-05-19 15:24:00,1.631,1.631,1.63085,1.631,28800000.0
2008-05-19 15:25:00,1.631,1.63115,1.631,1.63105,63000000.0
2008-05-19 15:26:00,1.6311,1.63115,1.63085,1.63085,69900000.0
2008-05-19 15:27:00,1.63085,1.631,1.63075,1.6309,174700000.0
2008-05-19 15:28:00,1.63085,1.631,1.6308,1.63085,58600000.0
2008-05-19 15:29:00,1.6309,1.63115,1.6309,1.631,59200000.0
2008-05-19 15:30:00,1.631,1.63115,1.63075,1.63095,98500000.0
2008-05-19 15:31:00,1.63095,1.631,1.63075,1.63095,71600000.0
2008-05-19 15:32:00,1.6309,1.6311,1.63065,1.63065,181400001.0
2008-05-19 15:33:00,1.63065,1.6307,1.6305,1.63055,59000000.0
2008-05-19 15:34:00,1.63055,1.63075,1.6304,1.63075,60300000.0
2008-05-19 15:35:00,1.63085,1.63115,1.63075,1.6311,62200000.0
2008-05-19 15:36:00,1.63115,1.6317,1.63115,1.63125,101800000.0
2008-05-19 15:37:00,1.63125,1.6318,1.6312,1.63135,63500000.0
2008-05-19 15:38:00,1.6313,1.6314,1.6312,1.6313,40600000.0
2008-05-19 15:39:00,1.63125,1.6314,1.6311,1.6311,52000000.0
2008-05-19 15:40:00,1.6311,1.6312,1.631,1.6311,18200000.0
2008-05-19 15:41:00,1.63135,1.63165,1.63135,1.6315,72500000.0
2008-05-19 15:42:00,1.63155,1.63185,1.63145,1.63155,188900000.0
2008-05-19 15:43:00,1.6316,1.63185,1.63155,1.6316,257500000.0
2008-05-19 15:44:00,1.6316,1.6318,1.63155,1.63155,78400000.0
2008-05-19 15:45:00,1.63155,1.63165,1.6314,1.6316,63800000.0
2008-05-19 15:46:00,1.63155,1.6317,1.63145,1.6316,58000000.0
2008-05-19 15:47:00,1.6316,1.63205,1.63155,1.6319,91300000.0
2008-05-19 15:48:00,1.63185,1.63265,1.6318,1.63255,173400000.0
2008-05-19 15:49:00,1.63255,1.63265,1.63225,1.63235,159100000.0
2008-05-19 15:50:00,1.63235,1.63285,1.63205,1.63275,165800000.0
2008-05-19 15:51:00,1.63275,1.6328,1.63255,1.6327,195400000.0
2008-05-19 15:52:00,1.63275,1.63275,1.63245,1.63265,106700000.0
2008-05-19 15:53:00,1.63265,1.63275,1.6323,1.63245,110700000.0
2008-05-19 15:54:00,1.63255,1.63255,1.6319,1.63205,75400000.0
2008-05-19 15:55:00,1.632,1.63265,1.632,1.6325,40000000.0
2008-05-19 15:56:00,1.6325,1.6327,1.63235,1.63245,102000000.0
2008-05-19 15:57:00,1.63245,1.6326,1.63245,1.6326,56800000.0
2008-05-19 15:58:00,1.6326,1.63285,1.63255,1.63285,35500000.0
2008-05-19 15:59:00,1.63275,1.63285,1.63255,1.6326,133000000.0
2008-05-19 16:00:00,1.63265,1.63385,1.6326,1.63355,772900000.0
2008-05-19 16:01:00,1.63365,1.63365,1.6331,1.6334,260900000.0
2008-05-19 16:02:00,1.63335,1.6335,1.6329,1.6329,124100000.0
2008-05-19 16:03:00,1.6329,1.63335,1.6329,1.63325,170600000.0
2008-05-19 16:04:00,1.6332,1.63375,1.6331,1.63345,118600000.0
2008-05-19 16:05:00,1.63335,1.63375,1.6333,1.63375,187700000.0
2008-05-19 16:06:00,1.63375,1.6344,1.63365,1.63395,273900000.0
2008-05-19 16:07:00,1.63405,1.63475,1.63395,1.63455,368800000.0
2008-05-19 16:08:00,1.63455,1.63485,1.63445,1.6346,330500000.0
2008-05-19 16:09:00,1.63455,1.63475,1.6345,1.63465,304528770.0
2008-05-19 16:10:00,1.63465,1.63485,1.63455,1.63465,387100000.0
2008-05-19 16:11:00,1.63465,1.63475,1.63425,1.63435,233100000.0
2008-05-19 16:12:00,1.63435,1.63455,1.63425,1.6344,285900000.0
2008-05-19 16:13:00,1.63435,1.6345,1.63435,1.63445,161200000.0
2008-05-19 16:14:00,1.6344,1.63485,1.6344,1.6347,254199999.0
2008-05-19 16:15:00,1.63475,1.63485,1.6344,1.6344,163300000.0
2008-05-19 16:16:00,1.6344,1.63455,1.63425,1.6343,207000000.0
2008-05-19 16:17:00,1.63425,1.6345,1.63395,1.634,234100000.0
2008-05-19 16:18:00,1.634,1.6341,1.63365,1.63385,142800000.0
2008-05-19 16:19:00,1.63385,1.63395,1.63365,1.63395,123600000.0
2008-05-19 16:20:00,1.63395,1.6341,1.63385,1.63405,78300000.0
2008-05-19 16:21:00,1.63405,1.6342,1.63395,1.63405,123000000.0
2008-05-19 16:22:00,1.63405,1.63415,1.63395,1.6341,54700000.0
2008-05-19 16:23:00,1.6341,1.6343,1.63395,1.6343,84000000.0
2008-05-19 16:24:00,1.63425,1.63435,1.63405,1.63405,91400000.0
2008-05-19 16:25:00,1.63405,1.63475,1.63405,1.63465,220450000.0
2008-05-19 16:26:00,1.63465,1.6347,1.6343,1.6347,135900000.0
2008-05-19 16:27:00,1.63475,1.6348,1.63435,1.63445,163000000.0
2008-05-19 16:28:00,1.63455,1.6346,1.63435,1.63445,240000000.0
2008-05-19 16:29:00,1.63445,1.6348,1.6344,1.63455,260000000.0
2008-05-19 16:30:00,1.63455,1.63475,1.63445,1.6346,186600000.0
2008-05-19 16:31:00,1.6346,1.6346,1.63425,1.63435,176200000.0
2008-05-19 16:32:00,1.63435,1.6345,1.63415,1.6343,289700000.0
2008-05-19 16:33:00,1.6343,1.6345,1.63415,1.63445,128000000.0
2008-05-19 16:34:00,1.63445,1.63475,1.6344,1.6346,174500000.0
2008-05-19 16:35:00,1.63455,1.63475,1.63445,1.6347,261400000.0
2008-05-19 16:36:00,1.63465,1.6349,1.63465,1.6347,303800000.0
2008-05-19 16:37:00,1.6347,1.63515,1.6347,1.6351,113200000.0
2008-05-19 16:38:00,1.63515,1.63535,1.6351,1.6352,112500000.0
2008-05-19 16:39:00,1.6352,1.6353,1.63515,1.6352,120300000.0
2008-05-19 16:40:00,1.63525,1.63525,1.6348,1.6349,139600000.0
2008-05-19 16:41:00,1.63495,1.6351,1.63485,1.63485,96700000.0
2008-05-19 16:42:00,1.6349,1.6351,1.6349,1.63505,85400000.0
2008-05-19 16:43:00,1.635,1.63505,1.63455,1.63455,91100000.0
2008-05-19 16:44:00,1.63455,1.6348,1.63445,1.63445,85100000.0
2008-05-19 16:45:00,1.6345,1.63455,1.63435,1.63435,65000000.0
2008-05-19 16:46:00,1.63445,1.63455,1.63415,1.63415,149100000.0
2008-05-19 16:47:00,1.63415,1.6342,1.6338,1.63405,91600000.0
2008-05-19 16:48:00,1.63405,1.63415,1.63395,1.63405,31400000.0
2008-05-19 16:49:00,1.6341,1.63415,1.63405,1.63405,26200000.0
2008-05-19 16:50:00,1.63405,1.6343,1.63405,1.63415,34400000.0
2008-05-19 16:51:00,1.63415,1.63435,1.63415,1.6343,55400000.0
2008-05-19 16:52:00,1.6343,1.63435,1.63405,1.6342,91800000.0
2008-05-19 16:53:00,1.63425,1.6343,1.63415,1.63425,115200000.0
2008-05-19 16:54:00,1.63425,1.6345,1.63415,1.6344,124800000.0
2008-05-19 16:55:00,1.6344,1.63445,1.6341,1.63435,172300000.0
2008-05-19 16:56:00,1.63435,1.6346,1.6343,1.63435,128400000.0
2008-05-19 16:57:00,1.63435,1.63455,1.63435,1.63455,28400000.0
2008-05-19 16:58:00,1.6345,1.63455,1.63425,1.6345,74600000.0
2008-05-19 16:59:00,1.63445,1.63455,1.6344,1.63445,50300000.0
2008-05-19 17:00:00,1.63445,1.63455,1.6344,1.6345,62500000.0
2008-05-19 17:01:00,1.63455,1.63465,1.6345,1.63455,106800000.0
2008-05-19 17:02:00,1.63455,1.63465,1.63435,1.63445,147400000.0
2008-05-19 17:03:00,1.63455,1.63455,1.63445,1.63455,47300000.0
2008-05-19 17:04:00,1.63455,1.63465,1.63445,1.63455,108700000.0
2008-05-19 17:05:00,1.6346,1.63535,1.6346,1.6352,151700000.0
2008-05-19 17:06:00,1.63525,1.63535,1.63515,1.6353,32800000.0
2008-05-19 17:07:00,1.6353,1.63535,1.63515,1.63525,99900000.0
2008-05-19 17:08:00,1.6353,1.63535,1.63525,1.6353,99000000.0
2008-05-19 17:09:00,1.6353,1.63545,1.6352,1.63545,165900000.0
2008-05-19 17:10:00,1.63545,1.63555,1.6354,1.6355,92700000.0
2008-05-19 17:11:00,1.6355,1.63605,1.6355,1.6359,337700000.0
2008-05-19 17:12:00,1.63585,1.63605,1.6356,1.63575,161800001.0
2008-05-19 17:13:00,1.63575,1.63595,1.63565,1.63595,173700000.0
2008-05-19 17:14:00,1.63605,1.63605,1.6359,1.636,65600000.0
2008-05-19 17:15:00,1.636,1.63605,1.636,1.636,58800000.0
2008-05-19 17:16:00,1.63605,1.63615,1.63605,1.63615,128000000.0
2008-05-19 17:17:00,1.63615,1.63615,1.63595,1.63605,293800000.0
2008-05-19 17:18:00,1.63605,1.63685,1.63585,1.6368,162700000.0
2008-05-19 17:19:00,1.6368,1.63735,1.6368,1.63695,214300000.0
2008-05-19 17:20:00,1.63695,1.63725,1.6369,1.63705,154600000.0
2008-05-19 17:21:00,1.63705,1.63705,1.63675,1.63695,108700000.0
2008-05-19 17:22:00,1.63685,1.63695,1.63675,1.63675,106500000.0
2008-05-19 17:23:00,1.6368,1.63725,1.63675,1.63695,121000000.0
2008-05-19 17:24:00,1.63715,1.63715,1.63645,1.63675,102600000.0
2008-05-19 17:25:00,1.63675,1.6372,1.6366,1.6372,120200000.0
2008-05-19 17:26:00,1.6372,1.63765,1.63695,1.63755,117700000.0
2008-05-19 17:27:00,1.6375,1.6375,1.6373,1.63745,110200000.0
2008-05-19 17:28:00,1.63745,1.6375,1.63725,1.63725,81000000.0
2008-05-19 17:29:00,1.63725,1.6374,1.63715,1.6373,189200001.0
2008-05-19 17:30:00,1.6373,1.63735,1.63715,1.6373,100100000.0
2008-05-19 17:31:00,1.63725,1.63735,1.63705,1.63715,236700000.0
2008-05-19 17:32:00,1.63705,1.6371,1.63685,1.6369,190400000.0
2008-05-19 17:33:00,1.6369,1.63695,1.63665,1.63695,154800000.0
2008-05-19 17:34:00,1.63695,1.637,1.63665,1.6367,107700000.0
2008-05-19 17:35:00,1.63675,1.63675,1.63645,1.6366,102000000.0
2008-05-19 17:36:00,1.6366,1.6371,1.6366,1.63685,122100000.0
2008-05-19 17:37:00,1.63685,1.63715,1.63675,1.63715,138400000.0
2008-05-19 17:38:00,1.6371,1.6372,1.63675,1.63705,139600000.0
2008-05-19 17:39:00,1.63705,1.63705,1.63685,1.637,143000000.0
2008-05-19 17:40:00,1.63705,1.63705,1.63685,1.63695,113700000.0
2008-05-19 17:41:00,1.63705,1.63705,1.63695,1.63695,80300000.0
2008-05-19 17:42:00,1.63695,1.63705,1.6369,1.63705,106500000.0
2008-05-19 17:43:00,1.637,1.63705,1.6369,1.637,73000000.0
2008-05-19 17:44:00,1.63705,1.63705,1.6369,1.63695,61000000.0
2008-05-19 17:45:00,1.63695,1.63705,1.63695,1.63695,56000000.0
2008-05-19 17:46:00,1.637,1.63715,1.63685,1.63695,207100000.0
2008-05-19 17:47:00,1.637,1.63715,1.63685,1.63685,124700000.0
2008-05-19 17:48:00,1.63685,1.63685,1.63665,1.63675,78400000.0
2008-05-19 17:49:00,1.6368,1.6372,1.63675,1.63715,92100000.0
2008-05-19 17:50:00,1.63715,1.63715,1.63705,1.63705,77600000.0
2008-05-19 17:51:00,1.63705,1.63715,1.63685,1.63705,90500000.0
2008-05-19 17:52:00,1.63705,1.63715,1.6369,1.6369,85300000.0
2008-05-19 17:53:00,1.63695,1.637,1.6366,1.63665,50700000.0
2008-05-19 17:54:00,1.63665,1.6367,1.63655,1.6366,41200000.0
2008-05-19 17:55:00,1.6366,1.6366,1.63615,1.6362,59200000.0
2008-05-19 17:56:00,1.6362,1.63635,1.6362,1.6362,109800000.0
2008-05-19 17:57:00,1.6362,1.6365,1.63615,1.6363,80800000.0
2008-05-19 17:58:00,1.63635,1.63635,1.6363,1.6363,28300000.0
2008-05-19 17:59:00,1.6363,1.6363,1.6361,1.63615,26700000.0
2008-05-19 18:00:00,1.63615,1.63635,1.6361,1.63635,35900000.0
2008-05-19 18:01:00,1.63635,1.63645,1.6363,1.6364,9800000.0
2008-05-19 18:02:00,1.6364,1.6364,1.6363,1.6363,4700000.0
2008-05-19 18:03:00,1.6363,1.6363,1.63615,1.63615,8600000.0
2008-05-19 18:04:00,1.6362,1.6362,1.63605,1.6362,14400000.0
2008-05-19 18:05:00,1.6362,1.63625,1.6362,1.63625,8200000.0
2008-05-19 18:06:00,1.63625,1.63635,1.63615,1.63625,27300000.0
2008-05-19 18:07:00,1.63625,1.6363,1.6362,1.6363,64799999.0
2008-05-19 18:08:00,1.63635,1.63665,1.6363,1.6366,52600000.0
2008-05-19 18:09:00,1.6366,1.63665,1.6366,1.6366,4500000.0
2008-05-19 18:10:00,1.6366,1.63665,1.6366,1.6366,15300000.0
2008-05-19 18:11:00,1.6366,1.63695,1.6366,1.63695,76300001.0
2008-05-19 18:12:00,1.63705,1.63705,1.6369,1.637,15700000.0
2008-05-19 18:13:00,1.637,1.637,1.63675,1.6368,32900000.0
2008-05-19 18:14:00,1.6368,1.63685,1.6367,1.6368,7900000.0
2008-05-19 18:15:00,1.6368,1.63695,1.6368,1.63685,26700000.0
2008-05-19 18:16:00,1.6368,1.63695,1.63675,1.63685,31500000.0
2008-05-19 18:17:00,1.63685,1.63725,1.63685,1.63725,14000000.0
2008-05-19 18:18:00,1.63725,1.63725,1.63685,1.6369,18100000.0
2008-05-19 18:19:00,1.6369,1.6371,1.6369,1.6369,14100000.0
2008-05-19 18:20:00,1.63685,1.6369,1.63675,1.6368,26000000.0
2008-05-19 18:21:00,1.63685,1.6372,1.63685,1.6369,17600000.0
2008-05-19 18:22:00,1.63695,1.63695,1.6368,1.6369,8100000.0
2008-05-19 18:23:00,1.6369,1.63705,1.6368,1.6369,37500000.0
2008-05-19 18:24:00,1.63695,1.637,1.6369,1.63695,12300000.0
2008-05-19 18:25:00,1.6369,1.637,1.6368,1.6369,11100000.0
2008-05-19 18:26:00,1.63695,1.637,1.6368,1.6368,19200000.0
2008-05-19 18:27:00,1.6368,1.6368,1.63645,1.6365,26100000.0
2008-05-19 18:28:00,1.6365,1.63685,1.6365,1.6368,20600000.0
2008-05-19 18:29:00,1.63675,1.6368,1.63655,1.6366,42000000.0
2008-05-19 18:30:00,1.63665,1.63705,1.63665,1.63705,34200000.0
2008-05-19 18:31:00,1.63695,1.63695,1.63655,1.63685,66600000.0
2008-05-19 18:32:00,1.63685,1.63685,1.63675,1.6368,5400000.0
2008-05-19 18:33:00,1.6368,1.63685,1.63675,1.63685,12500000.0
2008-05-19 18:34:00,1.6369,1.63725,1.6369,1.63695,23400000.0
2008-05-19 18:35:00,1.63695,1.63695,1.63685,1.6369,22100000.0
2008-05-19 18:36:00,1.63685,1.63695,1.63685,1.63695,15400000.0
2008-05-19 18:37:00,1.6369,1.63695,1.6369,1.6369,3700000.0
2008-05-19 18:38:00,1.6369,1.63705,1.63665,1.6367,51900000.0
2008-05-19 18:39:00,1.6367,1.6367,1.6366,1.6366,5100000.0
2008-05-19 18:40:00,1.6366,1.63675,1.63655,1.6366,12300000.0
2008-05-19 18:41:00,1.6366,1.63675,1.6366,1.6367,3400000.0
2008-05-19 18:42:00,1.6367,1.6369,1.6367,1.63685,14800000.0
2008-05-19 18:43:00,1.63685,1.63685,1.6367,1.6368,10700000.0
2008-05-19 18:44:00,1.63675,1.63675,1.63665,1.63665,59899999.0
2008-05-19 18:45:00,1.63665,1.63685,1.63665,1.6368,15800000.0
2008-05-19 18:46:00,1.6368,1.6368,1.6367,1.63675,27700000.0
2008-05-19 18:47:00,1.63675,1.63675,1.6366,1.6367,34700000.0
2008-05-19 18:48:00,1.63675,1.63675,1.6362,1.63635,58300000.0
2008-05-19 18:49:00,1.63635,1.6365,1.63615,1.6363,34100000.0
2008-05-19 18:50:00,1.6363,1.6363,1.63625,1.6363,4500000.0
2008-05-19 18:51:00,1.6363,1.6363,1.63615,1.6363,23600000.0
2008-05-19 18:52:00,1.6363,1.63635,1.6363,1.6363,1200000.0
2008-05-19 18:53:00,1.63635,1.6364,1.63615,1.63615,15600000.0
2008-05-19 18:54:00,1.63615,1.63625,1.63605,1.63605,36000000.0
2008-05-19 18:55:00,1.63615,1.63625,1.63605,1.63605,15300000.0
2008-05-19 18:56:00,1.6361,1.6361,1.63595,1.6361,11600000.0
2008-05-19 18:57:00,1.6361,1.6361,1.6361,1.6361,300000.0
2008-05-19 18:58:00,1.63605,1.6363,1.63605,1.63615,9800000.0
2008-05-19 18:59:00,1.63615,1.6365,1.63605,1.6365,13900000.0
2008-05-19 19:00:00,1.6365,1.6367,1.63635,1.6367,42000000.0
2008-05-19 19:01:00,1.6367,1.637,1.6367,1.6367,37999999.0
2008-05-19 19:02:00,1.6367,1.6369,1.63665,1.63675,17700000.0
2008-05-19 19:03:00,1.6367,1.63675,1.6363,1.6364,215400002.0
2008-05-19 19:04:00,1.6364,1.63675,1.6364,1.63675,89999999.0
2008-05-19 19:05:00,1.63675,1.6368,1.63675,1.6368,800000.0
2008-05-19 19:06:00,1.6368,1.6368,1.63645,1.63645,15400000.0
2008-05-19 19:07:00,1.63645,1.63655,1.63645,1.63655,6400000.0
2008-05-19 19:08:00,1.63675,1.63695,1.63655,1.6366,20800000.0
2008-05-19 19:09:00,1.63665,1.63675,1.63645,1.63655,37600000.0
2008-05-19 19:10:00,1.6366,1.6366,1.63655,1.6366,3600000.0
2008-05-19 19:11:00,1.6366,1.6366,1.6366,1.6366,6300000.0
2008-05-19 19:12:00,1.6366,1.63665,1.63655,1.6366,20000000.0
2008-05-19 19:13:00,1.6366,1.6366,1.63655,1.63655,9900000.0
2008-05-19 19:14:00,1.63655,1.63655,1.63645,1.63655,22100000.0
2008-05-19 19:15:00,1.63655,1.63655,1.63645,1.63655,6200000.0
2008-05-19 19:16:00,1.63655,1.63685,1.63645,1.63685,27300000.0
2008-05-19 19:17:00,1.63695,1.63695,1.63675,1.6368,8100000.0
2008-05-19 19:18:00,1.63685,1.637,1.6368,1.63695,5600000.0
2008-05-19 19:19:00,1.63695,1.63695,1.63685,1.63695,6000000.0
2008-05-19 19:20:00,1.6369,1.63695,1.63685,1.6369,3300000.0
2008-05-19 19:21:00,1.63685,1.637,1.63685,1.63685,21100000.0
2008-05-19 19:22:00,1.63685,1.63685,1.63675,1.6368,11100000.0
2008-05-19 19:23:00,1.63675,1.63675,1.6366,1.6366,4900000.0
2008-05-19 19:24:00,1.6366,1.6366,1.6365,1.6366,1200000.0
2008-05-19 19:25:00,1.6366,1.6366,1.6366,1.6366,2400000.0
2008-05-19 19:26:00,1.6366,1.6366,1.6366,1.6366,1200000.0
2008-05-19 19:27:00,1.63655,1.6366,1.63655,1.6366,600000.0
2008-05-19 19:28:00,1.6365,1.63675,1.6364,1.6367,18200000.0
2008-05-19 19:29:00,1.6367,1.63675,1.6362,1.6362,45800000.0
2008-05-19 19:30:00,1.6362,1.6366,1.6362,1.63635,11900000.0
2008-05-19 19:31:00,1.63635,1.6364,1.6363,1.6363,1800000.0
2008-05-19 19:32:00,1.63625,1.6363,1.6362,1.6363,6700000.0
2008-05-19 19:33:00,1.6362,1.63625,1.63595,1.636,64900001.0
2008-05-19 19:34:00,1.6361,1.63625,1.63605,1.63625,8400000.0
2008-05-19 19:35:00,1.63625,1.63625,1.63625,1.63625,7200000.0
2008-05-19 19:36:00,1.63615,1.63615,1.63605,1.63615,35400000.0
2008-05-19 19:37:00,1.63615,1.63625,1.63615,1.63615,10500000.0
2008-05-19 19:38:00,1.63625,1.63635,1.63615,1.63625,15900000.0
2008-05-19 19:39:00,1.63625,1.63635,1.6362,1.6362,3900000.0
2008-05-19 19:40:00,1.6362,1.63625,1.6361,1.6362,20100000.0
2008-05-19 19:41:00,1.6362,1.63635,1.6362,1.6363,13900000.0
2008-05-19 19:42:00,1.6363,1.6363,1.63615,1.6362,14300000.0
2008-05-19 19:43:00,1.6362,1.63625,1.6362,1.63625,600000.0
2008-05-19 19:44:00,1.63625,1.6363,1.6362,1.63625,4600000.0
2008-05-19 19:45:00,1.63625,1.6363,1.63625,1.6363,2600000.0
2008-05-19 19:46:00,1.6363,1.6363,1.63625,1.63625,600000.0
2008-05-19 19:47:00,1.6362,1.6362,1.6362,1.6362,300000.0
2008-05-19 19:48:00,1.63625,1.6363,1.6362,1.6363,1500000.0
2008-05-19 19:49:00,1.63635,1.63635,1.63635,1.63635,300000.0
2008-05-19 19:50:00,1.63635,1.63645,1.63625,1.63625,19700000.0
2008-05-19 19:51:00,1.63625,1.6364,1.63625,1.6363,17200000.0
2008-05-19 19:52:00,1.63625,1.63625,1.6362,1.6362,900000.0
2008-05-19 19:53:00,1.6362,1.6362,1.6362,1.6362,900000.0
2008-05-19 19:54:00,1.63615,1.63615,1.6361,1.63615,3900000.0
2008-05-19 19:55:00,1.63615,1.63615,1.63595,1.636,14600000.0
2008-05-19 19:56:00,1.6361,1.6362,1.63585,1.63585,6600000.0
2008-05-19 19:57:00,1.63585,1.63585,1.63565,1.6357,17300000.0
2008-05-19 19:58:00,1.6357,1.6357,1.6357,1.6357,5100000.0
2008-05-19 19:59:00,1.6357,1.6357,1.6355,1.63555,20500000.0
2008-05-19 20:00:00,1.63555,1.6356,1.63545,1.63545,18100000.0
2008-05-19 20:01:00,1.63545,1.63545,1.6353,1.6354,20000000.0
2008-05-19 20:02:00,1.6354,1.6356,1.6354,1.6356,8600000.0
2008-05-19 20:03:00,1.6356,1.63565,1.6356,1.63565,2700000.0
2008-05-19 20:04:00,1.63565,1.63565,1.63565,1.63565,4000000.0
2008-05-19 20:05:00,1.63565,1.6357,1.63565,1.63565,10900000.0
2008-05-19 20:06:00,1.63565,1.63585,1.63565,1.63575,27900000.0
2008-05-19 20:07:00,1.63575,1.63585,1.63575,1.63585,2300000.0
2008-05-19 20:08:00,1.6359,1.63605,1.6359,1.63605,3600000.0
2008-05-19 20:09:00,1.63605,1.63605,1.636,1.63605,7200000.0
2008-05-19 20:10:00,1.63605,1.63605,1.63555,1.6356,58800000.0
2008-05-19 20:11:00,1.6356,1.63565,1.6354,1.63545,24500000.0
2008-05-19 20:12:00,1.63545,1.63555,1.63525,1.6353,23900000.0
2008-05-19 20:13:00,1.6353,1.6354,1.6353,1.6354,11700000.0
2008-05-19 20:14:00,1.6354,1.6356,1.6354,1.63555,9000000.0
2008-05-19 20:15:00,1.63555,1.6356,1.6353,1.6353,5600000.0
2008-05-19 20:16:00,1.6352,1.63525,1.635,1.63505,20900000.0
2008-05-19 20:17:00,1.635,1.63505,1.63465,1.63465,20000000.0
2008-05-19 20:18:00,1.63465,1.6352,1.63465,1.6349,36099999.0
2008-05-19 20:19:00,1.6349,1.635,1.63485,1.63495,18000000.0
2008-05-19 20:20:00,1.6349,1.63515,1.63455,1.6347,72800000.0
2008-05-19 20:21:00,1.63465,1.6347,1.63455,1.6346,10800000.0
2008-05-19 20:22:00,1.6346,1.6349,1.6346,1.6347,14000000.0
2008-05-19 20:23:00,1.6347,1.63485,1.6347,1.63475,2300000.0
2008-05-19 20:24:00,1.63475,1.63475,1.63475,1.63475,8200000.0
2008-05-19 20:25:00,1.63475,1.6348,1.63445,1.6346,54300001.0
2008-05-19 20:26:00,1.6346,1.6346,1.63385,1.6339,36600000.0
2008-05-19 20:27:00,1.63375,1.634,1.63335,1.6338,65300000.0
2008-05-19 20:28:00,1.6338,1.63395,1.63365,1.63395,42900000.0
2008-05-19 20:29:00,1.63395,1.63425,1.6339,1.6342,89100000.0
2008-05-19 20:30:00,1.6342,1.63425,1.634,1.6342,17200000.0
2008-05-19 20:31:00,1.6342,1.63435,1.6342,1.63435,40000000.0
2008-05-19 20:32:00,1.6343,1.6349,1.6343,1.63445,67300000.0
2008-05-19 20:33:00,1.63445,1.6345,1.63395,1.6342,38700000.0
2008-05-19 20:34:00,1.6342,1.63425,1.634,1.6341,10800000.0
2008-05-19 20:35:00,1.6341,1.6341,1.6339,1.63405,6300000.0
2008-05-19 20:36:00,1.63395,1.634,1.63385,1.634,15200000.0
2008-05-19 20:37:00,1.6339,1.6339,1.6338,1.6338,3000000.0
2008-05-19 20:38:00,1.6338,1.6338,1.63365,1.63365,71700000.0
2008-05-19 20:39:00,1.63365,1.63365,1.63335,1.63355,39400000.0
2008-05-19 20:40:00,1.63355,1.63355,1.63355,1.63355,1600000.0
2008-05-19 20:41:00,1.6336,1.63375,1.6336,1.6337,2400000.0
2008-05-19 20:42:00,1.6337,1.6337,1.6336,1.63365,3600000.0
2008-05-19 20:43:00,1.63365,1.6339,1.63365,1.6338,14400000.0
2008-05-19 20:44:00,1.6338,1.63395,1.63375,1.6339,38200000.0
2008-05-19 20:45:00,1.63395,1.63405,1.63375,1.63385,59000000.0
2008-05-19 20:46:00,1.63385,1.63385,1.6337,1.6337,46800000.0
2008-05-19 20:47:00,1.6337,1.63395,1.6337,1.63385,9600000.0
2008-05-19 20:48:00,1.63385,1.63395,1.63385,1.63385,5700000.0
2008-05-19 20:49:00,1.63385,1.6339,1.6336,1.6336,11100000.0
2008-05-19 20:50:00,1.6336,1.6337,1.63355,1.63365,18900000.0
2008-05-19 20:51:00,1.63365,1.63365,1.6336,1.6336,3300000.0
2008-05-19 20:52:00,1.6336,1.6339,1.6336,1.6339,10800000.0
2008-05-19 20:53:00,1.63395,1.6343,1.63395,1.6343,23300000.0
2008-05-19 20:54:00,1.63425,1.6347,1.6342,1.63455,42500000.0
2008-05-19 20:55:00,1.63455,1.6346,1.63405,1.63405,34600000.0
2008-05-19 20:56:00,1.63405,1.6341,1.6337,1.6337,8100000.0
2008-05-19 20:57:00,1.6337,1.6337,1.6333,1.63335,7800000.0
2008-05-19 20:58:00,1.63335,1.6338,1.63335,1.6337,35000000.0
2008-05-19 20:59:00,1.6337,1.6338,1.6337,1.63375,5100000.0
2008-05-19 21:00:00,1.63375,1.63395,1.63375,1.6338,11700000.0
2008-05-19 21:01:00,1.6338,1.6339,1.63365,1.6339,1800000.0
2008-05-19 21:02:00,1.6339,1.634,1.63365,1.6338,53500000.0
2008-05-19 21:03:00,1.63385,1.6339,1.63375,1.63375,3600000.0
2008-05-19 21:04:00,1.63375,1.63375,1.63375,1.63375,300000.0
2008-05-19 21:05:00,1.63375,1.63375,1.6333,1.6334,18900000.0
2008-05-19 21:06:00,1.6334,1.6334,1.6334,1.6334,1200000.0
2008-05-19 21:07:00,1.6334,1.6335,1.63335,1.63345,6500000.0
2008-05-19 21:08:00,1.6334,1.6339,1.6334,1.6338,15400000.0
2008-05-19 21:09:00,1.63365,1.63385,1.6335,1.63385,187599997.0
2008-05-19 21:10:00,1.63385,1.63385,1.6336,1.6337,62399999.0
2008-05-19 21:11:00,1.6337,1.63375,1.6337,1.63375,90500000.0
2008-05-19 21:12:00,1.6338,1.63445,1.63375,1.63415,25300000.0
2008-05-19 21:13:00,1.6341,1.6341,1.634,1.634,5000000.0
2008-05-19 21:14:00,1.6339,1.634,1.6339,1.63395,5000000.0
2008-05-19 21:15:00,1.63385,1.634,1.6336,1.63385,12100000.0
2008-05-19 21:16:00,1.63375,1.6338,1.63355,1.6338,24500000.0
2008-05-19 21:17:00,1.6338,1.6341,1.63355,1.63405,179799998.0
2008-05-19 21:18:00,1.63395,1.63425,1.63395,1.63405,75500000.0
2008-05-19 21:19:00,1.63405,1.63405,1.634,1.634,600000.0
2008-05-19 21:20:00,1.634,1.6342,1.634,1.6342,12700000.0
2008-05-19 21:21:00,1.63415,1.6346,1.63415,1.63445,5900000.0
2008-05-19 21:22:00,1.6344,1.6344,1.6342,1.6342,5900000.0
2008-05-19 21:23:00,1.6343,1.6347,1.6342,1.6347,10100000.0
2008-05-19 21:24:00,1.6346,1.6346,1.63445,1.63445,4800000.0
2008-05-19 21:25:00,1.63435,1.63445,1.63435,1.63445,5300000.0
2008-05-19 21:26:00,1.63445,1.63445,1.63395,1.63405,37800000.0
2008-05-19 21:27:00,1.6341,1.63415,1.634,1.6341,6400000.0
2008-05-19 21:28:00,1.63405,1.6341,1.63365,1.63365,48100000.0
2008-05-19 21:29:00,1.6338,1.6338,1.6335,1.6338,9400000.0
2008-05-19 21:30:00,1.6337,1.6337,1.63365,1.6337,1700000.0
2008-05-19 21:31:00,1.6337,1.6337,1.6337,1.6337,600000.0
2008-05-19 21:32:00,1.63365,1.63365,1.6336,1.63365,2300000.0
2008-05-19 21:33:00,1.6336,1.6336,1.63325,1.63335,67100000.0
2008-05-19 21:34:00,1.6334,1.6334,1.63275,1.6328,72700001.0
2008-05-19 21:35:00,1.63285,1.633,1.63275,1.6328,11700000.0
2008-05-19 21:36:00,1.6328,1.6328,1.63275,1.6328,6400000.0
2008-05-19 21:37:00,1.6328,1.6328,1.63275,1.63275,3000000.0
2008-05-19 21:38:00,1.63275,1.63275,1.6327,1.6327,8000000.0
2008-05-19 21:39:00,1.6327,1.6327,1.6323,1.63235,23800000.0
2008-05-19 21:40:00,1.63235,1.63255,1.63225,1.63255,20200000.0
2008-05-19 21:41:00,1.63255,1.63255,1.63225,1.63235,84000000.0
2008-05-19 21:42:00,1.6324,1.63255,1.63215,1.63235,55600000.0
2008-05-19 21:43:00,1.6324,1.6327,1.6324,1.6327,27100000.0
2008-05-19 21:44:00,1.6326,1.63265,1.63225,1.63245,83800000.0
2008-05-19 21:45:00,1.63245,1.63265,1.63245,1.63265,3700000.0
2008-05-19 21:46:00,1.6327,1.6328,1.63265,1.6327,4900000.0
2008-05-19 21:47:00,1.63285,1.63285,1.63255,1.63255,19800000.0
2008-05-19 21:48:00,1.6326,1.63265,1.6326,1.6326,6400000.0
2008-05-19 21:49:00,1.63255,1.63255,1.63255,1.63255,800000.0
2008-05-19 21:50:00,1.63255,1.63255,1.63215,1.63225,93800000.0
2008-05-19 21:51:00,1.63225,1.63255,1.63225,1.63245,26700000.0
2008-05-19 21:52:00,1.6325,1.63275,1.6325,1.63265,95300001.0
2008-05-19 21:53:00,1.63265,1.63305,1.63265,1.63285,66400000.0
2008-05-19 21:54:00,1.63285,1.63325,1.63285,1.6331,191600000.0
2008-05-19 21:55:00,1.6331,1.63345,1.6331,1.63345,185400000.0
2008-05-19 21:56:00,1.63345,1.6335,1.63325,1.63335,50400000.0
2008-05-19 21:57:00,1.63335,1.63345,1.63335,1.63335,23500000.0
2008-05-19 21:58:00,1.63325,1.63335,1.63325,1.6333,47000000.0
2008-05-19 21:59:00,1.6333,1.63375,1.6333,1.63345,197700000.0
2008-05-19 22:00:00,1.6334,1.6334,1.63335,1.63335,17600000.0
2008-05-19 22:01:00,1.63335,1.6334,1.63315,1.63325,183799997.0
2008-05-19 22:02:00,1.63325,1.6334,1.63325,1.63335,99600000.0
2008-05-19 22:03:00,1.63335,1.63335,1.63325,1.63335,129000001.0
2008-05-19 22:04:00,1.63335,1.63355,1.63325,1.63355,58100000.0
2008-05-19 22:05:00,1.63355,1.63355,1.6333,1.6333,72800000.0
2008-05-19 22:06:00,1.63335,1.63345,1.63335,1.63335,112800001.0
2008-05-19 22:07:00,1.63335,1.63335,1.63335,1.63335,7300000.0
2008-05-19 22:08:00,1.63335,1.63365,1.63315,1.6334,134200004.0
2008-05-19 22:09:00,1.63335,1.6336,1.63335,1.63355,159299995.0
2008-05-19 22:10:00,1.63355,1.63355,1.6334,1.63345,129800001.0
2008-05-19 22:11:00,1.63345,1.63355,1.6334,1.63355,10700000.0
2008-05-19 22:12:00,1.63355,1.6336,1.63315,1.63325,439800002.0
2008-05-19 22:13:00,1.63315,1.63315,1.6326,1.6327,585299996.0
2008-05-19 22:14:00,1.63275,1.63295,1.63265,1.63265,233699998.0
2008-05-19 22:15:00,1.63265,1.6331,1.63265,1.6331,261200001.0
2008-05-19 22:16:00,1.6331,1.6331,1.6328,1.6328,22100000.0
2008-05-19 22:17:00,1.63275,1.6329,1.63275,1.6329,3300000.0
2008-05-19 22:18:00,1.63285,1.63295,1.6326,1.63295,9600000.0
2008-05-19 22:19:00,1.633,1.633,1.6329,1.633,1800000.0
2008-05-19 22:20:00,1.63285,1.6331,1.6326,1.63285,20000000.0
2008-05-19 22:21:00,1.63285,1.63295,1.63265,1.63265,12000000.0
2008-05-19 22:22:00,1.63255,1.63265,1.63245,1.6326,101600000.0
2008-05-19 22:23:00,1.63255,1.63265,1.6325,1.6326,14900000.0
2008-05-19 22:24:00,1.6326,1.6327,1.6326,1.6327,5000000.0
2008-05-19 22:25:00,1.63265,1.6327,1.63255,1.6327,32900000.0
2008-05-19 22:26:00,1.63265,1.6331,1.6326,1.6331,26000000.0
2008-05-19 22:27:00,1.6331,1.63315,1.63285,1.63315,26000000.0
2008-05-19 22:28:00,1.63305,1.63305,1.63305,1.63305,3100000.0
2008-05-19 22:29:00,1.633,1.63305,1.633,1.633,10400000.0
2008-05-19 22:30:00,1.63295,1.63295,1.63295,1.63295,500000.0
2008-05-19 22:31:00,1.63295,1.63295,1.63295,1.63295,1500000.0
2008-05-19 22:32:00,1.63295,1.63305,1.6328,1.633,11100000.0
2008-05-19 22:33:00,1.63285,1.63305,1.6328,1.63305,7000000.0
2008-05-19 22:34:00,1.63305,1.63305,1.6329,1.63295,3300000.0
2008-05-19 22:35:00,1.63305,1.6331,1.63295,1.63295,3600000.0
2008-05-19 22:36:00,1.633,1.6331,1.633,1.6331,1800000.0
2008-05-19 22:37:00,1.63315,1.6333,1.6329,1.63325,12800000.0
2008-05-19 22:38:00,1.6333,1.6333,1.63265,1.63295,145800000.0
2008-05-19 22:39:00,1.63287,1.63287,1.63256,1.63275,9500000.0
2008-05-19 22:40:00,1.63245,1.63298,1.63245,1.63272,30600000.0
2008-05-19 22:41:00,1.6329,1.6329,1.6329,1.6329,900000.0
2008-05-19 22:42:00,1.6329,1.6329,1.6329,1.6329,2400000.0
2008-05-19 22:43:00,1.6329,1.633,1.6329,1.633,22300000.0
2008-05-19 22:44:00,1.633,1.633,1.6329,1.63295,3300000.0
2008-05-19 22:45:00,1.633,1.6331,1.6329,1.63295,3300000.0
2008-05-19 22:46:00,1.63295,1.6331,1.63295,1.6331,7300000.0
2008-05-19 22:47:00,1.6331,1.63315,1.6331,1.63315,15300000.0
2008-05-19 22:48:00,1.63315,1.6333,1.63315,1.63325,33200000.0
2008-05-19 22:49:00,1.63325,1.63335,1.63325,1.6333,63300000.0
2008-05-19 22:50:00,1.63325,1.6333,1.63325,1.63325,102800000.0
2008-05-19 22:51:00,1.63325,1.6338,1.63325,1.6336,83800000.0
2008-05-19 22:52:00,1.63365,1.6342,1.63365,1.6341,47900000.0
2008-05-19 22:53:00,1.63415,1.63415,1.63395,1.63395,55700000.0
2008-05-19 22:54:00,1.63405,1.6345,1.63395,1.63435,25300000.0
2008-05-19 22:55:00,1.63435,1.6345,1.63435,1.63445,3600000.0
2008-05-19 22:56:00,1.63445,1.63445,1.63425,1.63425,3100000.0
2008-05-19 22:57:00,1.63425,1.63425,1.63425,1.63425,3000000.0
2008-05-19 22:58:00,1.63425,1.63425,1.63425,1.63425,2000000.0
2008-05-19 22:59:00,1.63425,1.63425,1.6332,1.6334,25400000.0
2008-05-19 23:00:00,1.6332,1.6336,1.6332,1.6336,65600000.0
2008-05-19 23:01:00,1.6335,1.6335,1.6334,1.6335,43200000.0
2008-05-19 23:02:00,1.6332,1.6332,1.6332,1.6332,17200000.0
2008-05-19 23:03:00,1.6333,1.6333,1.6333,1.6333,4700000.0
2008-05-19 23:04:00,1.63335,1.63355,1.6333,1.6334,46000000.0
2008-05-19 23:05:00,1.6335,1.6335,1.63345,1.6335,14400000.0
2008-05-19 23:06:00,1.63355,1.63355,1.63345,1.63345,61000000.0
2008-05-19 23:07:00,1.63384,1.63392,1.63367,1.63375,18400000.0
2008-05-19 23:08:00,1.63345,1.63345,1.63345,1.63345,2700000.0
2008-05-19 23:09:00,1.63345,1.63345,1.6328,1.6328,28300000.0
2008-05-19 23:10:00,1.6328,1.6332,1.6328,1.6332,332100009.0
2008-05-19 23:11:00,1.63325,1.63325,1.633,1.633,184099998.0
2008-05-19 23:12:00,1.63305,1.6331,1.63305,1.6331,200400000.0
2008-05-19 23:13:00,1.6334,1.6337,1.6334,1.6337,114399997.0
2008-05-19 23:14:00,1.6337,1.6339,1.6336,1.6336,302599994.0
2008-05-19 23:15:00,1.6336,1.6342,1.6335,1.6335,146000000.0
2008-05-19 23:16:00,1.6335,1.63425,1.6335,1.63425,144400000.0
2008-05-19 23:17:00,1.63425,1.63435,1.63425,1.6343,70899998.0
2008-05-19 23:18:00,1.63435,1.63435,1.6336,1.6336,63799999.0
2008-05-19 23:19:00,1.6336,1.63365,1.6328,1.6328,178099999.0
2008-05-19 23:20:00,1.6328,1.6334,1.6328,1.6334,93399997.0
2008-05-19 23:21:00,1.6334,1.6337,1.6331,1.6331,270000001.0
2008-05-19 23:22:00,1.6331,1.6337,1.6331,1.6331,166799996.0
2008-05-19 23:23:00,1.6332,1.63397,1.6332,1.6332,239500002.0
2008-05-19 23:24:00,1.6334,1.6338,1.6334,1.6338,217199999.0
2008-05-19 23:25:00,1.6338,1.6338,1.6334,1.6337,297900003.0
2008-05-19 23:26:00,1.6337,1.6337,1.6334,1.6334,102200002.0
2008-05-19 23:27:00,1.6334,1.6334,1.6333,1.6334,166599997.0
2008-05-19 23:28:00,1.6334,1.6334,1.6333,1.6333,34700000.0
2008-05-19 23:29:00,1.6333,1.6341,1.6331,1.6337,89400000.0
2008-05-19 23:30:00,1.6336,1.6337,1.6331,1.6335,175900002.0
2008-05-19 23:31:00,1.6335,1.6337,1.6335,1.6336,234000002.0
2008-05-19 23:32:00,1.6337,1.6337,1.6331,1.6331,158700002.0
2008-05-19 23:33:00,1.6331,1.6337,1.6327,1.63365,149400000.0
2008-05-19 23:34:00,1.6336,1.6341,1.63335,1.6341,281900000.0
2008-05-19 23:35:00,1.63425,1.63425,1.6336,1.6339,314499998.0
2008-05-19 23:36:00,1.63355,1.63401,1.63355,1.63377,38200000.0
2008-05-19 23:37:00,1.6341,1.6341,1.6339,1.6341,65100000.0
2008-05-19 23:38:00,1.6341,1.6341,1.634,1.6341,102900001.0
2008-05-19 23:39:00,1.6341,1.6341,1.63405,1.6341,60000000.0
2008-05-19 23:40:00,1.6341,1.6341,1.6341,1.6341,6700000.0
2008-05-19 23:41:00,1.6341,1.6341,1.6338,1.6338,339099997.0
2008-05-19 23:42:00,1.6338,1.63385,1.6338,1.63385,230200000.0
2008-05-19 23:43:00,1.63385,1.63415,1.63385,1.6341,170300002.0
2008-05-19 23:44:00,1.6341,1.6342,1.634,1.6342,200700001.0
2008-05-19 23:45:00,1.6342,1.6342,1.63405,1.6342,134799997.0
2008-05-19 23:46:00,1.6342,1.6342,1.63405,1.6342,96400000.0
2008-05-19 23:47:00,1.6342,1.6342,1.634,1.634,87499997.0
2008-05-19 23:48:00,1.63376,1.63415,1.63376,1.6338,38200000.0
2008-05-19 23:49:00,1.634,1.634,1.6338,1.6338,104799997.0
2008-05-19 23:50:00,1.6338,1.6338,1.6338,1.6338,151599993.0
2008-05-19 23:51:00,1.63398,1.63398,1.63376,1.63378,109200001.0
2008-05-19 23:52:00,1.63369,1.63395,1.63369,1.63375,202100001.0
2008-05-19 23:53:00,1.63377,1.6339,1.63368,1.6339,307100001.0
2008-05-19 23:54:00,1.6338,1.6338,1.6338,1.6338,14400000.0
2008-05-19 23:55:00,1.6338,1.6338,1.6338,1.6338,102400000.0
2008-05-19 23:56:00,1.6338,1.6338,1.6338,1.6338,29200000.0
2008-05-19 23:57:00,1.6338,1.6338,1.6338,1.6338,43600000.0
2008-05-19 23:58:00,1.6338,1.6338,1.6338,1.6338,35200000.0
2008-05-19 23:59:00,1.6338,1.6338,1.63365,1.6337,105600000.0
2008-05-20 00:00:00,1.6337,1.6337,1.6335,1.6335,341599998.0
2008-05-20 00:01:00,1.63336,1.63359,1.63303,1.63345,67600000.0
2008-05-20 00:02:00,1.6335,1.6335,1.6334,1.6335,189599998.0
2008-05-20 00:03:00,1.6335,1.6336,1.6334,1.6336,313600000.0
2008-05-20 00:04:00,1.6336,1.6336,1.6335,1.6336,323200000.0
2008-05-20 00:05:00,1.6336,1.6336,1.6336,1.6336,49600000.0
2008-05-20 00:06:00,1.6336,1.6336,1.6335,1.6335,182399993.0
2008-05-20 00:07:00,1.6335,1.6335,1.6335,1.6335,85599998.0
2008-05-20 00:08:00,1.6335,1.6335,1.6335,1.6335,55999999.0
2008-05-20 00:09:00,1.6335,1.6338,1.6335,1.63375,136300000.0
2008-05-20 00:10:00,1.6338,1.6339,1.6338,1.6339,6000000.0
2008-05-20 00:11:00,1.6339,1.6339,1.6339,1.6339,4200000.0
2008-05-20 00:12:00,1.6339,1.63395,1.6339,1.6339,67400000.0
2008-05-20 00:13:00,1.63362,1.63372,1.63332,1.63332,209200002.0
2008-05-20 00:14:00,1.6339,1.6339,1.6339,1.6339,8000000.0
2008-05-20 00:15:00,1.63379,1.63383,1.63349,1.63368,263800000.0
2008-05-20 00:16:00,1.63346,1.63373,1.63346,1.63366,585100000.0
2008-05-20 00:17:00,1.6339,1.6339,1.6339,1.6339,10800000.0
2008-05-20 00:18:00,1.6339,1.6339,1.6339,1.6339,8600000.0
2008-05-20 00:19:00,1.63351,1.63362,1.63349,1.63352,418699999.0
2008-05-20 00:20:00,1.63337,1.63355,1.63337,1.63339,166699999.0
2008-05-20 00:21:00,1.63364,1.63372,1.63332,1.63356,782200000.0
2008-05-20 00:22:00,1.63334,1.63351,1.6333,1.63349,458800001.0
2008-05-20 00:23:00,1.6338,1.6338,1.6338,1.6338,2400000.0
2008-05-20 00:24:00,1.63339,1.63357,1.63339,1.63354,147899999.0
2008-05-20 00:25:00,1.63358,1.63358,1.63333,1.6334,211599997.0
2008-05-20 00:26:00,1.6335,1.6339,1.6335,1.6339,1600000.0
2008-05-20 00:27:00,1.6339,1.6339,1.6339,1.6339,1200000.0
2008-05-20 00:28:00,1.63308,1.63357,1.63308,1.63341,510700007.0
2008-05-20 00:29:00,1.63349,1.6336,1.63345,1.6335,439800008.0
2008-05-20 00:30:00,1.6339,1.6339,1.6339,1.6339,4600000.0
2008-05-20 00:31:00,1.6339,1.6339,1.6339,1.6339,24600000.0
2008-05-20 00:32:00,1.63329,1.63374,1.63329,1.63361,846899996.0
2008-05-20 00:33:00,1.6339,1.6339,1.6339,1.6339,1200000.0
2008-05-20 00:34:00,1.6338,1.6339,1.6338,1.6338,52000000.0
2008-05-20 00:35:00,1.6338,1.6338,1.6335,1.6335,192600000.0
2008-05-20 00:36:00,1.6335,1.6335,1.6335,1.6335,44600000.0
2008-05-20 00:37:00,1.6335,1.6335,1.6335,1.6335,89200000.0
2008-05-20 00:38:00,1.6335,1.6335,1.6335,1.6335,89200000.0
2008-05-20 00:39:00,1.6335,1.6336,1.6335,1.6336,47900000.0
2008-05-20 00:40:00,1.6336,1.6336,1.6335,1.6335,116800000.0
2008-05-20 00:41:00,1.6335,1.6335,1.6335,1.6335,117500000.0
2008-05-20 00:42:00,1.63319,1.63336,1.63316,1.6332,144500000.0
2008-05-20 00:43:00,1.6336,1.63375,1.6335,1.6335,82499998.0
2008-05-20 00:44:00,1.6335,1.6335,1.6335,1.6335,154900000.0
2008-05-20 00:45:00,1.6335,1.6335,1.6335,1.6335,44600000.0
2008-05-20 00:46:00,1.6335,1.6335,1.6335,1.6335,138600000.0
2008-05-20 00:47:00,1.63322,1.63331,1.63301,1.63306,367100000.0
2008-05-20 00:48:00,1.6335,1.6335,1.6335,1.6335,106000000.0
2008-05-20 00:49:00,1.6335,1.6335,1.6335,1.6335,62399998.0
2008-05-20 00:50:00,1.6335,1.6335,1.6335,1.6335,31199999.0
2008-05-20 00:51:00,1.63318,1.63337,1.63307,1.63337,549600000.0
2008-05-20 00:52:00,1.6335,1.6335,1.6335,1.6335,62399998.0
2008-05-20 00:53:00,1.6335,1.6335,1.6335,1.6335,93599997.0
2008-05-20 00:54:00,1.6335,1.6336,1.6335,1.6336,213600001.0
2008-05-20 00:55:00,1.6336,1.6337,1.6336,1.6337,32600000.0
2008-05-20 00:56:00,1.6337,1.6338,1.6337,1.6338,21700000.0
2008-05-20 00:57:00,1.6338,1.6338,1.6336,1.6336,59300000.0
2008-05-20 00:58:00,1.6336,1.6337,1.6336,1.6337,93300000.0
2008-05-20 00:59:00,1.6337,1.6337,1.6337,1.6337,9900000.0
2008-05-20 01:00:00,1.6337,1.6338,1.6337,1.6338,26200000.0
2008-05-20 01:01:00,1.6338,1.6338,1.6338,1.6338,17200000.0
2008-05-20 01:02:00,1.6338,1.6338,1.6337,1.6337,33700000.0
2008-05-20 01:03:00,1.6337,1.6337,1.6337,1.6337,52400000.0
2008-05-20 01:04:00,1.6337,1.6337,1.6336,1.6336,50000000.0
2008-05-20 01:05:00,1.6336,1.6336,1.6336,1.6336,27800000.0
2008-05-20 01:06:00,1.6336,1.6336,1.6335,1.63355,103400000.0
2008-05-20 01:07:00,1.63337,1.6335,1.63319,1.63327,286700000.0
2008-05-20 01:08:00,1.6335,1.6335,1.6335,1.6335,227700000.0
2008-05-20 01:09:00,1.6335,1.6336,1.6334,1.6336,81100000.0
2008-05-20 01:10:00,1.6336,1.6336,1.63355,1.6336,36100000.0
2008-05-20 01:11:00,1.6336,1.6336,1.6336,1.6336,54500000.0
2008-05-20 01:12:00,1.6336,1.6336,1.63355,1.6336,33600000.0
2008-05-20 01:13:00,1.6336,1.6336,1.63355,1.63355,54100000.0
2008-05-20 01:14:00,1.63355,1.63355,1.6335,1.6335,32800000.0
2008-05-20 01:15:00,1.6335,1.63355,1.6335,1.63355,19800000.0
2008-05-20 01:16:00,1.63355,1.63355,1.6335,1.63355,30400000.0
2008-05-20 01:17:00,1.63355,1.6337,1.6335,1.6336,107899999.0
2008-05-20 01:18:00,1.6336,1.6338,1.6336,1.6336,57200000.0
2008-05-20 01:19:00,1.6336,1.6336,1.6336,1.6336,36900000.0
2008-05-20 01:20:00,1.63323,1.63355,1.63323,1.63355,2600000.0
2008-05-20 01:21:00,1.6336,1.6337,1.6336,1.6336,173100002.0
2008-05-20 01:22:00,1.6336,1.6336,1.6336,1.6336,9100000.0
2008-05-20 01:23:00,1.6335,1.63363,1.6332,1.63363,24000000.0
2008-05-20 01:24:00,1.6336,1.6336,1.6336,1.6336,45500000.0
2008-05-20 01:25:00,1.6335,1.63359,1.63335,1.63343,13200000.0
2008-05-20 01:26:00,1.6336,1.6336,1.6336,1.6336,19000000.0
2008-05-20 01:27:00,1.63353,1.63357,1.63317,1.63317,43200000.0
2008-05-20 01:28:00,1.6336,1.6336,1.6336,1.6336,27800000.0
2008-05-20 01:29:00,1.6336,1.6336,1.6336,1.6336,6700000.0
2008-05-20 01:30:00,1.6336,1.6336,1.6336,1.6336,18200000.0
2008-05-20 01:31:00,1.6336,1.6336,1.6336,1.6336,6700000.0
2008-05-20 01:32:00,1.63336,1.63356,1.63336,1.63352,78400000.0
2008-05-20 01:33:00,1.6336,1.6336,1.6336,1.6336,18600000.0
2008-05-20 01:34:00,1.63328,1.63354,1.63328,1.63344,84800000.0
2008-05-20 01:35:00,1.6336,1.6336,1.6336,1.6336,20200000.0
2008-05-20 01:36:00,1.6331,1.63363,1.6331,1.63349,1232199985.0
2008-05-20 01:37:00,1.63339,1.63347,1.63323,1.63343,441999996.0
2008-05-20 01:38:00,1.6336,1.6336,1.6336,1.6336,6700000.0
2008-05-20 01:39:00,1.6336,1.6336,1.6336,1.6336,20800000.0
2008-05-20 01:40:00,1.63323,1.63343,1.63323,1.63343,83400000.0
2008-05-20 01:41:00,1.63318,1.63341,1.63318,1.63329,152500000.0
2008-05-20 01:42:00,1.6336,1.6336,1.6336,1.6336,16500000.0
2008-05-20 01:43:00,1.6336,1.6336,1.6336,1.6336,16600000.0
2008-05-20 01:44:00,1.6336,1.6336,1.6336,1.6336,57000000.0
2008-05-20 01:45:00,1.6336,1.6336,1.6336,1.6336,9500000.0
2008-05-20 01:46:00,1.6336,1.6336,1.6336,1.6336,85500000.0
2008-05-20 01:47:00,1.6336,1.6336,1.6336,1.6336,178600000.0
2008-05-20 01:48:00,1.6336,1.6336,1.6336,1.6336,67000000.0
2008-05-20 01:49:00,1.63352,1.63353,1.63332,1.63353,93899999.0
2008-05-20 01:50:00,1.6332,1.63353,1.6332,1.6333,110000000.0
2008-05-20 01:51:00,1.6336,1.6338,1.6336,1.6337,113400000.0
2008-05-20 01:52:00,1.6337,1.6337,1.6336,1.6336,12300000.0
2008-05-20 01:53:00,1.6336,1.6337,1.6336,1.6336,124400000.0
2008-05-20 01:54:00,1.63317,1.63352,1.63317,1.63346,750599998.0
2008-05-20 01:55:00,1.6336,1.63375,1.6336,1.63375,314000001.0
2008-05-20 01:56:00,1.63375,1.63375,1.6336,1.6336,114300001.0
2008-05-20 01:57:00,1.6336,1.6336,1.6336,1.6336,97200002.0
2008-05-20 01:58:00,1.6337,1.634,1.6337,1.6338,240199999.0
2008-05-20 01:59:00,1.6338,1.6338,1.6338,1.6338,110100000.0
2008-05-20 02:00:00,1.6338,1.6338,1.6338,1.6338,791499999.0
2008-05-20 02:01:00,1.6338,1.634,1.6338,1.6338,308200000.0
2008-05-20 02:02:00,1.6338,1.6338,1.6338,1.6338,134100000.0
2008-05-20 02:03:00,1.6338,1.6338,1.6338,1.6338,235800000.0
2008-05-20 02:04:00,1.6338,1.6338,1.6336,1.6337,404700001.0
2008-05-20 02:05:00,1.6337,1.634,1.6336,1.6337,808899992.0
2008-05-20 02:06:00,1.6337,1.6337,1.6337,1.6337,511300000.0
2008-05-20 02:07:00,1.6337,1.6337,1.6337,1.6337,659500000.0
2008-05-20 02:08:00,1.6337,1.6337,1.6337,1.6337,120200000.0
2008-05-20 02:09:00,1.6337,1.6339,1.6336,1.6339,128999999.0
2008-05-20 02:10:00,1.6339,1.6339,1.6339,1.6339,76800000.0
2008-05-20 02:11:00,1.6339,1.6339,1.6339,1.6339,240000000.0
2008-05-20 02:12:00,1.6339,1.6339,1.6339,1.6339,134400000.0
2008-05-20 02:13:00,1.6339,1.6339,1.6339,1.6339,184800000.0
2008-05-20 02:14:00,1.6339,1.6339,1.6339,1.6339,165600000.0
2008-05-20 02:15:00,1.6339,1.6339,1.6336,1.6336,221600000.0
2008-05-20 02:16:00,1.6336,1.6338,1.6336,1.6336,1115099989.0
2008-05-20 02:17:00,1.6336,1.6338,1.6336,1.6336,710699996.0
2008-05-20 02:18:00,1.6336,1.6336,1.6336,1.6336,189300000.0
2008-05-20 02:19:00,1.6336,1.6336,1.6336,1.6336,57000000.0
2008-05-20 02:20:00,1.6336,1.63365,1.6336,1.6336,57300000.0
2008-05-20 02:21:00,1.63338,1.63343,1.63331,1.63343,21300000.0
2008-05-20 02:22:00,1.6336,1.6336,1.6336,1.6336,265200000.0
2008-05-20 02:23:00,1.6336,1.6336,1.6329,1.633,1310599983.0
2008-05-20 02:24:00,1.633,1.633,1.6329,1.6329,791499995.0
2008-05-20 02:25:00,1.63335,1.63335,1.63335,1.63335,84800000.0
2008-05-20 02:26:00,1.63335,1.63335,1.63335,1.63335,70400000.0
2008-05-20 02:27:00,1.63335,1.63335,1.63335,1.63335,78400000.0
2008-05-20 02:28:00,1.63335,1.63335,1.63335,1.63335,73600000.0
2008-05-20 02:29:00,1.63335,1.63335,1.63335,1.63335,17600000.0
2008-05-20 02:30:00,1.63335,1.63335,1.63335,1.63335,28800000.0
2008-05-20 02:31:00,1.63335,1.63335,1.63335,1.63335,75200000.0
2008-05-20 02:32:00,1.63335,1.63335,1.63335,1.63335,43200000.0
2008-05-20 02:33:00,1.63335,1.63335,1.63335,1.63335,28800000.0
2008-05-20 02:34:00,1.63335,1.63335,1.63335,1.63335,6400000.0
2008-05-20 02:35:00,1.63335,1.63335,1.63335,1.63335,11200000.0
2008-05-20 02:36:00,1.63335,1.63335,1.63335,1.63335,24000000.0
2008-05-20 02:37:00,1.63335,1.63335,1.63335,1.63335,25600000.0
2008-05-20 02:38:00,1.63335,1.63335,1.6329,1.6329,65400000.0
2008-05-20 02:39:00,1.63335,1.63335,1.63335,1.63335,1600000.0
2008-05-20 02:40:00,1.6329,1.63335,1.6329,1.63335,72600000.0
2008-05-20 02:41:00,1.63335,1.63335,1.63335,1.63335,89600000.0
2008-05-20 02:42:00,1.63335,1.63335,1.63335,1.63335,49600000.0
2008-05-20 02:43:00,1.63335,1.63335,1.63335,1.63335,160000000.0
2008-05-20 02:44:00,1.63335,1.63335,1.6331,1.6331,301599998.0
2008-05-20 02:45:00,1.6332,1.6332,1.6331,1.6331,636000013.0
2008-05-20 02:46:00,1.6331,1.6331,1.6331,1.6331,668800026.0
2008-05-20 02:47:00,1.6331,1.6335,1.6331,1.6335,302399999.0
2008-05-20 02:48:00,1.6336,1.6336,1.6335,1.6335,84800000.0
2008-05-20 02:49:00,1.63318,1.63349,1.63309,1.63336,30700000.0
2008-05-20 02:50:00,1.6336,1.6336,1.63345,1.6335,82100000.0
2008-05-20 02:51:00,1.6336,1.6336,1.6335,1.6335,242700000.0
2008-05-20 02:52:00,1.6335,1.6337,1.6335,1.6335,246300000.0
2008-05-20 02:53:00,1.6335,1.6335,1.6335,1.6335,393500000.0
2008-05-20 02:54:00,1.6335,1.6336,1.6333,1.6334,727300000.0
2008-05-20 02:55:00,1.6334,1.63375,1.6334,1.6335,874799998.0
2008-05-20 02:56:00,1.63355,1.63355,1.6334,1.6334,322300002.0
2008-05-20 02:57:00,1.6334,1.6334,1.6334,1.6334,215000000.0
2008-05-20 02:58:00,1.6334,1.6334,1.6334,1.6334,214100008.0
2008-05-20 02:59:00,1.6334,1.6334,1.6334,1.6334,215000000.0
2008-05-20 03:00:00,1.6335,1.6335,1.6333,1.6333,354800000.0
2008-05-20 03:01:00,1.6333,1.6335,1.6333,1.6335,396099993.0
2008-05-20 03:02:00,1.6335,1.6335,1.63275,1.6328,268299999.0
2008-05-20 03:03:00,1.6328,1.633,1.6328,1.633,934899987.0
2008-05-20 03:04:00,1.633,1.6331,1.633,1.633,1414399980.0
2008-05-20 03:05:00,1.633,1.6333,1.633,1.633,1463999991.0
2008-05-20 03:06:00,1.633,1.6335,1.633,1.633,730399998.0
2008-05-20 03:07:00,1.633,1.6334,1.6329,1.6329,1061899992.0
2008-05-20 03:08:00,1.6329,1.6329,1.6329,1.6329,540000000.0
2008-05-20 03:09:00,1.6329,1.6329,1.6329,1.6329,818300003.0
2008-05-20 03:10:00,1.6329,1.6329,1.6329,1.6329,571600001.0
2008-05-20 03:11:00,1.63295,1.6333,1.6329,1.6329,526000000.0
2008-05-20 03:12:00,1.6329,1.6332,1.6329,1.6329,399999999.0
2008-05-20 03:13:00,1.6329,1.6329,1.6329,1.6329,677299991.0
2008-05-20 03:14:00,1.6329,1.6329,1.6329,1.6329,78600000.0
2008-05-20 03:15:00,1.6329,1.6333,1.6329,1.6329,197300000.0
2008-05-20 03:16:00,1.6329,1.6332,1.6329,1.6329,334099997.0
2008-05-20 03:17:00,1.6329,1.6329,1.6329,1.6329,153100000.0
2008-05-20 03:18:00,1.6329,1.6329,1.6329,1.6329,765699998.0
2008-05-20 03:19:00,1.6329,1.6329,1.6329,1.6329,798899995.0
2008-05-20 03:20:00,1.6329,1.6331,1.6329,1.6329,725200001.0
2008-05-20 03:21:00,1.6329,1.6329,1.6326,1.6326,350999998.0
2008-05-20 03:22:00,1.6326,1.6328,1.6326,1.6326,537900000.0
2008-05-20 03:23:00,1.6326,1.6326,1.6326,1.6326,141000000.0
2008-05-20 03:24:00,1.6326,1.6326,1.6326,1.6326,272400000.0
2008-05-20 03:25:00,1.6327,1.6327,1.6327,1.6327,43300000.0
2008-05-20 03:26:00,1.6327,1.6328,1.6326,1.6328,438299996.0
2008-05-20 03:27:00,1.6328,1.6328,1.6326,1.6326,812499993.0
2008-05-20 03:28:00,1.6326,1.6326,1.6326,1.6326,819500000.0
2008-05-20 03:29:00,1.6326,1.6328,1.6326,1.6326,177500004.0
2008-05-20 03:30:00,1.6326,1.6326,1.6326,1.6326,439000011.0
2008-05-20 03:31:00,1.6326,1.6326,1.6326,1.6326,514700008.0
2008-05-20 03:32:00,1.6326,1.6326,1.6326,1.6326,50199999.0
2008-05-20 03:33:00,1.6326,1.6326,1.6326,1.6326,50199999.0
2008-05-20 03:34:00,1.6327,1.6328,1.6326,1.6328,208299995.0
2008-05-20 03:35:00,1.6328,1.6328,1.6328,1.6328,147300000.0
2008-05-20 03:36:00,1.6328,1.6328,1.6328,1.6328,86300000.0
2008-05-20 03:37:00,1.6328,1.633,1.6326,1.6326,335199999.0
2008-05-20 03:38:00,1.6326,1.6327,1.6323,1.6323,480300001.0
2008-05-20 03:39:00,1.6323,1.6323,1.6323,1.6323,238900000.0
2008-05-20 03:40:00,1.6323,1.6324,1.6323,1.6323,605600000.0
2008-05-20 03:41:00,1.6323,1.6325,1.6323,1.6323,556099999.0
2008-05-20 03:42:00,1.6323,1.6323,1.6323,1.6323,133900000.0
2008-05-20 03:43:00,1.6323,1.6323,1.6322,1.6322,557100000.0
2008-05-20 03:44:00,1.6322,1.6323,1.6321,1.6323,257400000.0
2008-05-20 03:45:00,1.6323,1.6323,1.632,1.6321,451800000.0
2008-05-20 03:46:00,1.6321,1.6322,1.63195,1.632,243200002.0
2008-05-20 03:47:00,1.632,1.6322,1.632,1.632,233400001.0
2008-05-20 03:48:00,1.632,1.632,1.632,1.632,455200000.0
2008-05-20 03:49:00,1.632,1.632,1.632,1.632,199200000.0
2008-05-20 03:50:00,1.632,1.632,1.6318,1.6318,446700009.0
2008-05-20 03:51:00,1.6318,1.6318,1.6318,1.6318,90800000.0
2008-05-20 03:52:00,1.6318,1.6318,1.6318,1.6318,544800000.0
2008-05-20 03:53:00,1.6318,1.6318,1.6316,1.6316,647000003.0
2008-05-20 03:54:00,1.6316,1.6316,1.6315,1.6315,136400000.0
2008-05-20 03:55:00,1.6315,1.6317,1.6315,1.6317,522700000.0
2008-05-20 03:56:00,1.6316,1.6316,1.6315,1.6316,47900000.0
2008-05-20 03:57:00,1.6316,1.6316,1.6316,1.6316,36400000.0
2008-05-20 03:58:00,1.6316,1.6316,1.6316,1.6316,58800000.0
2008-05-20 03:59:00,1.6316,1.6316,1.6315,1.6316,80700000.0
2008-05-20 04:00:00,1.6316,1.6316,1.63155,1.6316,78900000.0
2008-05-20 04:01:00,1.6316,1.6316,1.6316,1.6316,13800000.0
2008-05-20 04:02:00,1.6316,1.6316,1.6316,1.6316,40200000.0
2008-05-20 04:03:00,1.6316,1.6317,1.6316,1.6316,595499999.0
2008-05-20 04:04:00,1.6312,1.6313,1.63115,1.6313,126200000.0
2008-05-20 04:05:00,1.63128,1.6314,1.63094,1.63138,243600004.0
2008-05-20 04:06:00,1.6316,1.6316,1.6316,1.6316,351400000.0
2008-05-20 04:07:00,1.6316,1.6316,1.6316,1.6316,224400000.0
2008-05-20 04:08:00,1.6316,1.63165,1.6316,1.6316,104500001.0
2008-05-20 04:09:00,1.6316,1.6316,1.6316,1.6316,18200000.0
2008-05-20 04:10:00,1.63132,1.63138,1.6313,1.63132,40600000.0
2008-05-20 04:11:00,1.6316,1.6316,1.6316,1.6316,36400000.0
2008-05-20 04:12:00,1.6317,1.6317,1.6316,1.6317,100299999.0
2008-05-20 04:13:00,1.63175,1.6318,1.63175,1.6318,52300000.0
2008-05-20 04:14:00,1.6318,1.6318,1.63175,1.6318,12000000.0
2008-05-20 04:15:00,1.6318,1.6318,1.6318,1.6318,31300000.0
2008-05-20 04:16:00,1.6319,1.6319,1.6318,1.6319,54700000.0
2008-05-20 04:17:00,1.6319,1.6319,1.6318,1.6318,63400001.0
2008-05-20 04:18:00,1.6318,1.6318,1.6318,1.6318,52200000.0
2008-05-20 04:19:00,1.6318,1.6318,1.6318,1.6318,56300000.0
2008-05-20 04:20:00,1.6318,1.6318,1.6315,1.6315,279600000.0
2008-05-20 04:21:00,1.6315,1.6315,1.6315,1.6315,141400003.0
2008-05-20 04:22:00,1.6315,1.6315,1.6314,1.6315,199099999.0
2008-05-20 04:23:00,1.63145,1.63145,1.63135,1.63135,48500000.0
2008-05-20 04:24:00,1.6314,1.63145,1.63135,1.6314,196100000.0
2008-05-20 04:25:00,1.6314,1.6315,1.63135,1.6314,635100003.0
2008-05-20 04:26:00,1.6314,1.6314,1.6314,1.6314,54600000.0
2008-05-20 04:27:00,1.6314,1.6314,1.6314,1.6314,124300000.0
2008-05-20 04:28:00,1.6314,1.6315,1.6314,1.6315,214900000.0
2008-05-20 04:29:00,1.6314,1.6316,1.6314,1.6314,199399999.0
2008-05-20 04:30:00,1.6315,1.6316,1.6314,1.6314,240099993.0
2008-05-20 04:31:00,1.6314,1.6316,1.6314,1.6314,230100001.0
2008-05-20 04:32:00,1.6315,1.6316,1.6314,1.6314,367699999.0
2008-05-20 04:33:00,1.6315,1.6316,1.6315,1.6316,58900000.0
2008-05-20 04:34:00,1.6316,1.6316,1.6316,1.6316,9100000.0
2008-05-20 04:35:00,1.6316,1.6317,1.6315,1.6316,441099994.0
2008-05-20 04:36:00,1.6316,1.6316,1.6315,1.6316,410800000.0
2008-05-20 04:37:00,1.6316,1.6316,1.6316,1.6316,112000000.0
2008-05-20 04:38:00,1.6316,1.6318,1.6315,1.6315,121700000.0
2008-05-20 04:39:00,1.6315,1.6316,1.6315,1.6316,282200002.0
2008-05-20 04:40:00,1.6316,1.6317,1.6316,1.6316,135700000.0
2008-05-20 04:41:00,1.6316,1.6316,1.6315,1.6315,148700000.0
2008-05-20 04:42:00,1.6315,1.6315,1.6315,1.6315,95600000.0
2008-05-20 04:43:00,1.6315,1.6316,1.6315,1.6315,660000000.0
2008-05-20 04:44:00,1.6315,1.6315,1.6315,1.6315,327200001.0
2008-05-20 04:45:00,1.6315,1.6315,1.6315,1.6315,354000000.0
2008-05-20 04:46:00,1.6315,1.6316,1.6315,1.6315,741200000.0
2008-05-20 04:47:00,1.6315,1.6316,1.6315,1.6316,205200000.0
2008-05-20 04:48:00,1.6316,1.6317,1.6315,1.6315,468500000.0
2008-05-20 04:49:00,1.6315,1.6316,1.6315,1.6316,118800001.0
2008-05-20 04:50:00,1.63152,1.63153,1.63141,1.63148,86300000.0
2008-05-20 04:51:00,1.6316,1.6316,1.6316,1.6316,155900000.0
2008-05-20 04:52:00,1.6316,1.6316,1.6316,1.6316,9100000.0
2008-05-20 04:53:00,1.63131,1.63146,1.63129,1.63138,26200000.0
2008-05-20 04:54:00,1.63117,1.63153,1.63117,1.63137,44700000.0
2008-05-20 04:55:00,1.6316,1.6316,1.6316,1.6316,83700000.0
2008-05-20 04:56:00,1.6316,1.6316,1.6316,1.6316,53600000.0
2008-05-20 04:57:00,1.6316,1.6316,1.6315,1.6316,75600000.0
2008-05-20 04:58:00,1.6317,1.63175,1.6316,1.6316,66700000.0
2008-05-20 04:59:00,1.6316,1.6316,1.6316,1.6316,13400000.0
2008-05-20 05:00:00,1.6317,1.63175,1.6316,1.6317,73600000.0
2008-05-20 05:01:00,1.6317,1.6317,1.6317,1.6317,4300000.0
2008-05-20 05:02:00,1.6317,1.6317,1.6317,1.6317,5100000.0
2008-05-20 05:03:00,1.63146,1.6316,1.63146,1.63155,9400000.0
2008-05-20 05:04:00,1.63139,1.63159,1.63139,1.63159,6000000.0
2008-05-20 05:05:00,1.63158,1.63158,1.63151,1.63152,13600000.0
2008-05-20 05:06:00,1.63165,1.63165,1.63165,1.63165,8800000.0
2008-05-20 05:07:00,1.63165,1.6317,1.63165,1.63165,30400000.0
2008-05-20 05:08:00,1.6317,1.6317,1.63165,1.6317,16000000.0
2008-05-20 05:09:00,1.6317,1.6317,1.6317,1.6317,2000000.0
2008-05-20 05:10:00,1.6317,1.6317,1.6316,1.6316,8000000.0
2008-05-20 05:11:00,1.63088,1.63152,1.63088,1.63152,68700000.0
2008-05-20 05:12:00,1.6316,1.6316,1.63155,1.6316,38799999.0
2008-05-20 05:13:00,1.63154,1.6316,1.63124,1.63139,25800000.0
2008-05-20 05:14:00,1.6316,1.6316,1.6316,1.6316,5800000.0
2008-05-20 05:15:00,1.6316,1.6316,1.6316,1.6316,400000.0
2008-05-20 05:16:00,1.63117,1.63163,1.63117,1.63144,7000000.0
2008-05-20 05:17:00,1.63151,1.63161,1.63124,1.63131,7400000.0
2008-05-20 05:18:00,1.63114,1.63158,1.63114,1.6314,40100000.0
2008-05-20 05:19:00,1.63122,1.6316,1.63119,1.63147,45900000.0
2008-05-20 05:20:00,1.63123,1.63152,1.63123,1.63141,23500000.0
2008-05-20 05:21:00,1.63153,1.63153,1.63127,1.63142,9300000.0
2008-05-20 05:22:00,1.63138,1.6315,1.63138,1.6314,3300000.0
2008-05-20 05:23:00,1.63145,1.6316,1.63142,1.63142,11700000.0
2008-05-20 05:24:00,1.63155,1.63155,1.63155,1.63155,67200002.0
2008-05-20 05:25:00,1.6316,1.6316,1.6316,1.6316,400000.0
2008-05-20 05:26:00,1.63127,1.63153,1.63127,1.63152,12000000.0
2008-05-20 05:27:00,1.63138,1.63153,1.63137,1.63147,86900000.0
2008-05-20 05:28:00,1.63155,1.6316,1.63155,1.6316,12800000.0
2008-05-20 05:29:00,1.63143,1.63165,1.63136,1.63153,19600000.0
2008-05-20 05:30:00,1.63138,1.63153,1.63138,1.63151,1500000.0
2008-05-20 05:31:00,1.6315,1.63152,1.63148,1.63152,15400000.0
2008-05-20 05:32:00,1.63138,1.63155,1.63137,1.63152,17600000.0
2008-05-20 05:33:00,1.63145,1.63154,1.63129,1.6314,89200000.0
2008-05-20 05:34:00,1.63155,1.63155,1.63145,1.6315,28000000.0
2008-05-20 05:35:00,1.6316,1.6317,1.6315,1.6316,25500000.0
2008-05-20 05:36:00,1.6313,1.63143,1.63118,1.6313,55500000.0
2008-05-20 05:37:00,1.63147,1.63154,1.63129,1.63148,11200000.0
2008-05-20 05:38:00,1.6316,1.6316,1.6316,1.6316,400000.0
2008-05-20 05:39:00,1.6316,1.6316,1.6316,1.6316,400000.0
2008-05-20 05:40:00,1.63155,1.63155,1.63155,1.63155,8800000.0
2008-05-20 05:41:00,1.63155,1.6316,1.63155,1.63155,18800000.0
2008-05-20 05:42:00,1.63155,1.63155,1.63155,1.63155,19200000.0
2008-05-20 05:43:00,1.6316,1.6316,1.6316,1.6316,400000.0
2008-05-20 05:44:00,1.63155,1.6316,1.63155,1.63155,61600000.0
2008-05-20 05:45:00,1.63155,1.6316,1.63155,1.6316,65200000.0
2008-05-20 05:46:00,1.63155,1.63155,1.63155,1.63155,13600000.0
2008-05-20 05:47:00,1.6316,1.6316,1.63155,1.63155,19200000.0
2008-05-20 05:48:00,1.63155,1.6316,1.63155,1.6316,9200000.0
2008-05-20 05:49:00,1.63146,1.63153,1.63118,1.63125,49900000.0
2008-05-20 05:50:00,1.63133,1.63161,1.63127,1.63152,40900000.0
2008-05-20 05:51:00,1.63155,1.6316,1.63155,1.6316,32800000.0
2008-05-20 05:52:00,1.63155,1.6316,1.63155,1.6316,19200000.0
2008-05-20 05:53:00,1.6315,1.6315,1.63134,1.63142,19200000.0
2008-05-20 05:54:00,1.63107,1.63139,1.63107,1.63124,15100000.0
2008-05-20 05:55:00,1.63175,1.63175,1.6316,1.6316,1200000.0
2008-05-20 05:56:00,1.6313,1.63151,1.63129,1.63147,16000000.0
2008-05-20 05:57:00,1.63145,1.63154,1.63133,1.63154,43900000.0
2008-05-20 05:58:00,1.6315,1.63163,1.63131,1.6315,20000000.0
2008-05-20 05:59:00,1.63159,1.63161,1.6313,1.6314,46600000.0
2008-05-20 06:00:00,1.63166,1.63166,1.63126,1.6314,12800000.0
2008-05-20 06:01:00,1.6316,1.6318,1.6316,1.6316,50000000.0
2008-05-20 06:02:00,1.6316,1.6317,1.6316,1.6316,68000000.0
2008-05-20 06:03:00,1.6316,1.6317,1.6316,1.6316,52800000.0
2008-05-20 06:04:00,1.6317,1.6317,1.6316,1.6316,10600000.0
2008-05-20 06:05:00,1.63152,1.63162,1.63129,1.63129,3500000.0
2008-05-20 06:06:00,1.63155,1.6316,1.63155,1.6316,32400000.0
2008-05-20 06:07:00,1.63155,1.6316,1.63155,1.6316,24400000.0
2008-05-20 06:08:00,1.63155,1.6316,1.63155,1.6316,23200000.0
2008-05-20 06:09:00,1.6317,1.6317,1.6317,1.6317,7200000.0
2008-05-20 06:10:00,1.6317,1.6317,1.6317,1.6317,400000.0
2008-05-20 06:11:00,1.63165,1.63165,1.6315,1.6315,16000000.0
2008-05-20 06:12:00,1.63165,1.6317,1.6315,1.6316,60800000.0
2008-05-20 06:13:00,1.63155,1.6317,1.6315,1.6317,12300000.0
2008-05-20 06:14:00,1.6317,1.6318,1.6317,1.6317,67700000.0
2008-05-20 06:15:00,1.6317,1.6317,1.6315,1.6316,163800000.0
2008-05-20 06:16:00,1.63155,1.63155,1.63145,1.6315,183799999.0
2008-05-20 06:17:00,1.6315,1.6319,1.6315,1.6318,148200000.0
2008-05-20 06:18:00,1.6318,1.6318,1.6315,1.6317,144100000.0
2008-05-20 06:19:00,1.6318,1.6318,1.6315,1.6315,30700000.0
2008-05-20 06:20:00,1.6315,1.6317,1.6315,1.6317,24800000.0
2008-05-20 06:21:00,1.6317,1.6317,1.6316,1.6317,23500000.0
2008-05-20 06:22:00,1.6317,1.6317,1.6315,1.6315,21800000.0
2008-05-20 06:23:00,1.6315,1.6315,1.6315,1.6315,2700000.0
2008-05-20 06:24:00,1.6317,1.6317,1.6315,1.6316,73199999.0
2008-05-20 06:25:00,1.6316,1.63205,1.6315,1.63185,102700000.0
2008-05-20 06:26:00,1.63185,1.63185,1.6318,1.63185,52400000.0
2008-05-20 06:27:00,1.63185,1.632,1.6315,1.6318,189700000.0
2008-05-20 06:28:00,1.6318,1.63195,1.6315,1.63195,91800000.0
2008-05-20 06:29:00,1.6321,1.6321,1.63195,1.6321,3200000.0
2008-05-20 06:30:00,1.63205,1.6323,1.6316,1.6321,124300000.0
2008-05-20 06:31:00,1.63215,1.6322,1.632,1.6321,184200000.0
2008-05-20 06:32:00,1.6322,1.6322,1.6321,1.6322,19900000.0
2008-05-20 06:33:00,1.6322,1.6322,1.6322,1.6322,800000.0
2008-05-20 06:34:00,1.6322,1.6322,1.6321,1.6322,84600000.0
2008-05-20 06:35:00,1.63215,1.6323,1.63215,1.6323,49200000.0
2008-05-20 06:36:00,1.63225,1.6323,1.63225,1.6323,2800000.0
2008-05-20 06:37:00,1.6323,1.6323,1.6323,1.6323,800000.0
2008-05-20 06:38:00,1.63225,1.63225,1.6316,1.6317,52700000.0
2008-05-20 06:39:00,1.6317,1.6318,1.6316,1.6318,112800001.0
2008-05-20 06:40:00,1.6318,1.63185,1.6316,1.63185,354700000.0
2008-05-20 06:41:00,1.63185,1.63185,1.63185,1.63185,230400000.0
2008-05-20 06:42:00,1.63185,1.63185,1.6318,1.63185,266700000.0
2008-05-20 06:43:00,1.63185,1.63185,1.6318,1.63185,228300000.0
2008-05-20 06:44:00,1.63185,1.63185,1.6316,1.63175,146500000.0
2008-05-20 06:45:00,1.63175,1.63175,1.63165,1.63175,355200000.0
2008-05-20 06:46:00,1.63175,1.6318,1.63165,1.6317,330300007.0
2008-05-20 06:47:00,1.63175,1.6318,1.63175,1.6318,26000000.0
2008-05-20 06:48:00,1.63175,1.63175,1.6317,1.63175,43900000.0
2008-05-20 06:49:00,1.63175,1.63195,1.63175,1.63195,100400000.0
2008-05-20 06:50:00,1.63195,1.63195,1.63175,1.63195,136200000.0
2008-05-20 06:51:00,1.63195,1.63195,1.6318,1.63185,145100000.0
2008-05-20 06:52:00,1.63185,1.63185,1.63185,1.63185,156000000.0
2008-05-20 06:53:00,1.632,1.632,1.63185,1.63185,578399999.0
2008-05-20 06:54:00,1.63195,1.632,1.63185,1.63185,185200000.0
2008-05-20 06:55:00,1.63185,1.63205,1.63185,1.63185,169999999.0
2008-05-20 06:56:00,1.63185,1.63185,1.63185,1.63185,127199999.0
2008-05-20 06:57:00,1.63185,1.63185,1.63185,1.63185,265600000.0
2008-05-20 06:58:00,1.63185,1.632,1.63185,1.632,65200000.0
2008-05-20 06:59:00,1.632,1.632,1.63185,1.63185,44400000.0
2008-05-20 07:00:00,1.63185,1.63185,1.63185,1.63185,267200000.0
2008-05-20 07:01:00,1.63185,1.63185,1.63185,1.63185,2400000.0
2008-05-20 07:02:00,1.63185,1.63185,1.63185,1.63185,38400000.0
2008-05-20 07:03:00,1.63185,1.632,1.6318,1.63185,343400002.0
2008-05-20 07:04:00,1.63185,1.6321,1.63185,1.6321,620400010.0
2008-05-20 07:05:00,1.6322,1.6323,1.63205,1.6322,112100000.0
2008-05-20 07:06:00,1.6322,1.6323,1.63195,1.6321,152400000.0
2008-05-20 07:07:00,1.63205,1.6321,1.63205,1.63205,29600000.0
2008-05-20 07:08:00,1.63205,1.63205,1.63185,1.63195,351200000.0
2008-05-20 07:09:00,1.63195,1.63195,1.63195,1.63195,360000002.0
2008-05-20 07:10:00,1.63195,1.63195,1.63185,1.63185,623200015.0
2008-05-20 07:11:00,1.63185,1.63185,1.63175,1.63185,462400000.0
2008-05-20 07:12:00,1.63185,1.63185,1.63185,1.63185,960000000.0
2008-05-20 07:13:00,1.63185,1.632,1.63185,1.63195,648800007.0
2008-05-20 07:14:00,1.63195,1.6323,1.63185,1.6322,242300000.0
2008-05-20 07:15:00,1.63245,1.6325,1.63185,1.6321,193000000.0
2008-05-20 07:16:00,1.6321,1.6321,1.6321,1.6321,800000.0
2008-05-20 07:17:00,1.6321,1.6321,1.6321,1.6321,1200000.0
2008-05-20 07:18:00,1.6321,1.6321,1.63195,1.63195,203600000.0
2008-05-20 07:19:00,1.63195,1.6321,1.63195,1.63195,305200000.0
2008-05-20 07:20:00,1.63195,1.6321,1.63195,1.6321,104400000.0
2008-05-20 07:21:00,1.6321,1.6321,1.63195,1.63195,240600000.0
2008-05-20 07:22:00,1.63195,1.63195,1.63195,1.63195,138400000.0
2008-05-20 07:23:00,1.63195,1.6321,1.63195,1.63195,157100000.0
2008-05-20 07:24:00,1.63195,1.6321,1.63195,1.63195,130000000.0
2008-05-20 07:25:00,1.63195,1.6321,1.63195,1.63195,316800001.0
2008-05-20 07:26:00,1.63195,1.63195,1.63195,1.63195,288800000.0
2008-05-20 07:27:00,1.63195,1.6321,1.63195,1.632,147500001.0
2008-05-20 07:28:00,1.63195,1.63195,1.63195,1.63195,658400000.0
2008-05-20 07:29:00,1.63195,1.6323,1.63195,1.6321,470000003.0
2008-05-20 07:30:00,1.6322,1.6322,1.6322,1.6322,400000.0
2008-05-20 07:31:00,1.6322,1.6322,1.6322,1.6322,6400000.0
2008-05-20 07:32:00,1.6322,1.63265,1.6322,1.63235,52200000.0
2008-05-20 07:33:00,1.63235,1.63235,1.63215,1.6323,85600000.0
2008-05-20 07:34:00,1.6323,1.6323,1.6323,1.6323,4400000.0
2008-05-20 07:35:00,1.63225,1.6323,1.63225,1.6323,26700000.0
2008-05-20 07:36:00,1.6323,1.6323,1.6323,1.6323,1200000.0
2008-05-20 07:37:00,1.63225,1.6323,1.6321,1.6323,101200000.0
2008-05-20 07:38:00,1.6321,1.6323,1.63205,1.6322,84299999.0
2008-05-20 07:39:00,1.63225,1.6324,1.6322,1.6324,14700000.0
2008-05-20 07:40:00,1.63235,1.63235,1.63195,1.6322,426400001.0
2008-05-20 07:41:00,1.63215,1.6328,1.632,1.6326,253300000.0
2008-05-20 07:42:00,1.6326,1.6327,1.6325,1.6326,101500000.0
2008-05-20 07:43:00,1.63265,1.6327,1.63245,1.6326,64800000.0
2008-05-20 07:44:00,1.6327,1.6327,1.6325,1.6325,51200000.0
2008-05-20 07:45:00,1.6327,1.6327,1.6325,1.6325,9100000.0
2008-05-20 07:46:00,1.6325,1.6325,1.63245,1.63245,180000000.0
2008-05-20 07:47:00,1.63245,1.6327,1.63245,1.6327,66100000.0
2008-05-20 07:48:00,1.6327,1.6327,1.6327,1.6327,5100000.0
2008-05-20 07:49:00,1.63275,1.6328,1.6327,1.6328,12400000.0
2008-05-20 07:50:00,1.6328,1.6329,1.6328,1.6328,14000000.0
2008-05-20 07:51:00,1.6329,1.63345,1.6328,1.6333,40500000.0
2008-05-20 07:52:00,1.63325,1.63335,1.6328,1.63285,132600000.0
2008-05-20 07:53:00,1.6329,1.63315,1.63285,1.63315,24600000.0
2008-05-20 07:54:00,1.63315,1.6332,1.63315,1.6332,37200000.0
2008-05-20 07:55:00,1.6332,1.6333,1.6331,1.6332,39100000.0
2008-05-20 07:56:00,1.63335,1.6335,1.63325,1.6333,94500000.0
2008-05-20 07:57:00,1.6333,1.6335,1.63325,1.6333,92400000.0
2008-05-20 07:58:00,1.6334,1.6335,1.63325,1.6333,139100000.0
2008-05-20 07:59:00,1.63335,1.6335,1.6333,1.6335,26600000.0
2008-05-20 08:00:00,1.63345,1.6338,1.6332,1.6333,370599994.0
2008-05-20 08:01:00,1.63345,1.63355,1.6333,1.6333,18300000.0
2008-05-20 08:02:00,1.6333,1.6333,1.6325,1.6328,106500000.0
2008-05-20 08:03:00,1.6328,1.633,1.63255,1.63265,293900000.0
2008-05-20 08:04:00,1.63265,1.6327,1.63245,1.6325,152400000.0
2008-05-20 08:05:00,1.6325,1.6326,1.63245,1.6325,105200000.0
2008-05-20 08:06:00,1.6325,1.6327,1.6324,1.6325,89100000.0
2008-05-20 08:07:00,1.6325,1.6329,1.6325,1.6329,52000000.0
2008-05-20 08:08:00,1.6329,1.6329,1.6325,1.6325,27800000.0
2008-05-20 08:09:00,1.6325,1.6327,1.63245,1.6327,84400000.0
2008-05-20 08:10:00,1.6327,1.63295,1.6327,1.6328,26900000.0
2008-05-20 08:11:00,1.6328,1.6329,1.6325,1.63265,301399998.0
2008-05-20 08:12:00,1.6327,1.6328,1.6325,1.6325,119600000.0
2008-05-20 08:13:00,1.6325,1.6327,1.6325,1.6327,52800000.0
2008-05-20 08:14:00,1.6327,1.6327,1.63245,1.63255,98100001.0
2008-05-20 08:15:00,1.6325,1.6326,1.63195,1.632,39500000.0
2008-05-20 08:16:00,1.63205,1.63255,1.632,1.632,80400000.0
2008-05-20 08:17:00,1.632,1.6321,1.63165,1.6319,89600000.0
2008-05-20 08:18:00,1.6318,1.63185,1.63175,1.6318,46500000.0
2008-05-20 08:19:00,1.6318,1.6319,1.63165,1.6318,40700000.0
2008-05-20 08:20:00,1.6318,1.6318,1.63145,1.6317,83700000.0
2008-05-20 08:21:00,1.6317,1.63175,1.63095,1.63095,302499998.0
2008-05-20 08:22:00,1.63095,1.63095,1.63045,1.63075,153950000.0
2008-05-20 08:23:00,1.6307,1.6311,1.6307,1.63085,52500000.0
2008-05-20 08:24:00,1.63085,1.631,1.63075,1.6309,52100000.0
2008-05-20 08:25:00,1.6309,1.6311,1.63075,1.63105,22900000.0
2008-05-20 08:26:00,1.63105,1.6316,1.631,1.63145,35500000.0
2008-05-20 08:27:00,1.6314,1.6315,1.6311,1.63135,67900000.0
2008-05-20 08:28:00,1.63145,1.6319,1.63135,1.6316,72300000.0
2008-05-20 08:29:00,1.6316,1.6317,1.63115,1.63155,27000000.0
2008-05-20 08:30:00,1.63155,1.63155,1.63085,1.63085,18900000.0
2008-05-20 08:31:00,1.63085,1.63115,1.63075,1.6308,37800000.0
2008-05-20 08:32:00,1.6308,1.6311,1.6308,1.6309,36700000.0
2008-05-20 08:33:00,1.631,1.631,1.6308,1.6309,35900000.0
2008-05-20 08:34:00,1.6309,1.631,1.6307,1.63075,53100000.0
2008-05-20 08:35:00,1.6308,1.63085,1.63035,1.6304,80299999.0
2008-05-20 08:36:00,1.6304,1.63045,1.63005,1.63015,75300000.0
2008-05-20 08:37:00,1.63015,1.63035,1.63,1.6303,79900000.0
2008-05-20 08:38:00,1.6304,1.6306,1.63025,1.6305,40800000.0
2008-05-20 08:39:00,1.6305,1.6309,1.6305,1.6308,44300000.0
2008-05-20 08:40:00,1.63075,1.63085,1.63015,1.63055,53300000.0
2008-05-20 08:41:00,1.6305,1.63055,1.6301,1.63045,100600000.0
2008-05-20 08:42:00,1.6305,1.6305,1.6302,1.6304,43800000.0
2008-05-20 08:43:00,1.6304,1.6304,1.63005,1.63005,111200000.0
2008-05-20 08:44:00,1.63,1.6301,1.6298,1.6299,70900000.0
2008-05-20 08:45:00,1.62985,1.63,1.6297,1.62975,66200000.0
2008-05-20 08:46:00,1.62975,1.6299,1.62965,1.6298,43300000.0
2008-05-20 08:47:00,1.6297,1.63,1.6297,1.6297,64600000.0
2008-05-20 08:48:00,1.6297,1.6299,1.62965,1.62985,42100000.0
2008-05-20 08:49:00,1.6298,1.63005,1.6295,1.62955,64300000.0
2008-05-20 08:50:00,1.62955,1.62985,1.6295,1.6296,44200000.0
2008-05-20 08:51:00,1.6296,1.62965,1.629,1.62915,97100000.0
2008-05-20 08:52:00,1.62915,1.6295,1.6291,1.62945,55600000.0
2008-05-20 08:53:00,1.62955,1.62995,1.6294,1.6298,81500001.0
2008-05-20 08:54:00,1.62975,1.6299,1.62965,1.6298,60600000.0
2008-05-20 08:55:00,1.6298,1.62995,1.6298,1.6298,24700000.0
2008-05-20 08:56:00,1.6298,1.62995,1.6298,1.62985,127500000.0
2008-05-20 08:57:00,1.62985,1.6302,1.62985,1.6301,38900000.0
2008-05-20 08:58:00,1.6301,1.6301,1.6299,1.6299,19400000.0
2008-05-20 08:59:00,1.6299,1.6299,1.6298,1.6298,20500000.0
2008-05-20 09:00:00,1.6298,1.62985,1.62955,1.62955,57300000.0
2008-05-20 09:01:00,1.62965,1.6298,1.62925,1.6296,118000001.0
2008-05-20 09:02:00,1.6296,1.6296,1.6294,1.6295,35900000.0
2008-05-20 09:03:00,1.6295,1.6295,1.62905,1.6293,91700000.0
2008-05-20 09:04:00,1.62935,1.6297,1.6293,1.6295,80800000.0
2008-05-20 09:05:00,1.6295,1.6296,1.62925,1.6293,89400000.0
2008-05-20 09:06:00,1.6293,1.6295,1.62915,1.6295,47900000.0
2008-05-20 09:07:00,1.6295,1.6295,1.62945,1.6295,32100000.0
2008-05-20 09:08:00,1.62955,1.62955,1.62925,1.62955,80900000.0
2008-05-20 09:09:00,1.62955,1.6297,1.6292,1.6295,115200000.0
2008-05-20 09:10:00,1.6295,1.6295,1.6292,1.6293,45700000.0
2008-05-20 09:11:00,1.6293,1.62955,1.6291,1.6295,68100000.0
2008-05-20 09:12:00,1.62955,1.6298,1.6295,1.6298,190500000.0
2008-05-20 09:13:00,1.62975,1.6298,1.62955,1.6298,118800000.0
2008-05-20 09:14:00,1.62975,1.63,1.6295,1.6298,244100000.0
2008-05-20 09:15:00,1.6298,1.62985,1.6292,1.6294,474800000.0
2008-05-20 09:16:00,1.62945,1.6297,1.6293,1.62955,50800000.0
2008-05-20 09:17:00,1.62955,1.6297,1.62945,1.62965,135100000.0
2008-05-20 09:18:00,1.6296,1.62985,1.6295,1.6297,35700000.0
2008-05-20 09:19:00,1.6297,1.6298,1.6296,1.6297,10200000.0
2008-05-20 09:20:00,1.6297,1.62985,1.62965,1.6297,32200000.0
2008-05-20 09:21:00,1.6297,1.62985,1.6296,1.6297,68200000.0
2008-05-20 09:22:00,1.6297,1.62975,1.6297,1.62975,2400000.0
2008-05-20 09:23:00,1.62975,1.62995,1.62965,1.62995,88200000.0
2008-05-20 09:24:00,1.6299,1.62995,1.62985,1.62985,28300000.0
2008-05-20 09:25:00,1.62985,1.6299,1.62975,1.6299,44500000.0
2008-05-20 09:26:00,1.6299,1.62995,1.6299,1.6299,7200000.0
2008-05-20 09:27:00,1.63,1.63015,1.6298,1.63,88100000.0
2008-05-20 09:28:00,1.6301,1.6302,1.6301,1.6301,67400000.0
2008-05-20 09:29:00,1.6301,1.6305,1.6301,1.6303,215350000.0
2008-05-20 09:30:00,1.6303,1.63055,1.6303,1.6305,56650000.0
2008-05-20 09:31:00,1.6305,1.63055,1.63015,1.63015,86900000.0
2008-05-20 09:32:00,1.63015,1.6303,1.63015,1.6302,53200000.0
2008-05-20 09:33:00,1.63025,1.6305,1.6302,1.6303,101200000.0
2008-05-20 09:34:00,1.6303,1.6305,1.6303,1.6304,128100000.0
2008-05-20 09:35:00,1.6304,1.63045,1.63015,1.63045,89400000.0
2008-05-20 09:36:00,1.63045,1.63045,1.6301,1.6302,81900000.0
2008-05-20 09:37:00,1.6302,1.6304,1.63015,1.6303,20900000.0
2008-05-20 09:38:00,1.63025,1.63025,1.63015,1.63015,48900000.0
2008-05-20 09:39:00,1.63015,1.63015,1.6296,1.62975,116000000.0
2008-05-20 09:40:00,1.62975,1.62975,1.62895,1.62915,112800000.0
2008-05-20 09:41:00,1.62905,1.6294,1.62895,1.62935,40200000.0
2008-05-20 09:42:00,1.62935,1.62945,1.62925,1.6293,31800000.0
2008-05-20 09:43:00,1.6293,1.62935,1.6292,1.62935,72000000.0
2008-05-20 09:44:00,1.6293,1.62935,1.62915,1.62915,86400000.0
2008-05-20 09:45:00,1.62905,1.62935,1.62905,1.6292,66000000.0
2008-05-20 09:46:00,1.62915,1.62915,1.629,1.62905,41600000.0
2008-05-20 09:47:00,1.62905,1.62915,1.6288,1.6288,98000000.0
2008-05-20 09:48:00,1.6288,1.62885,1.62875,1.62875,147300000.0
2008-05-20 09:49:00,1.62875,1.62885,1.62875,1.62885,180700000.0
2008-05-20 09:50:00,1.62885,1.62915,1.6288,1.6291,104500000.0
2008-05-20 09:51:00,1.6291,1.6292,1.62905,1.6291,230600000.0
2008-05-20 09:52:00,1.6291,1.62915,1.62885,1.62885,79300000.0
2008-05-20 09:53:00,1.6289,1.62895,1.62885,1.62895,28800000.0
2008-05-20 09:54:00,1.629,1.6292,1.629,1.62915,35800000.0
2008-05-20 09:55:00,1.62915,1.62925,1.6291,1.62925,85500000.0
2008-05-20 09:56:00,1.62925,1.62925,1.62915,1.6292,164600000.0
2008-05-20 09:57:00,1.62915,1.6292,1.62895,1.62895,162700000.0
2008-05-20 09:58:00,1.62895,1.62935,1.62895,1.62925,111000000.0
2008-05-20 09:59:00,1.62925,1.6293,1.62925,1.62925,54800000.0
2008-05-20 10:00:00,1.62925,1.6293,1.629,1.629,78300000.0
2008-05-20 10:01:00,1.629,1.62905,1.629,1.62905,43400000.0
2008-05-20 10:02:00,1.62905,1.6291,1.629,1.6291,117400000.0
2008-05-20 10:03:00,1.6291,1.6293,1.6291,1.6292,49400000.0
2008-05-20 10:04:00,1.6292,1.6292,1.629,1.62915,46700000.0
2008-05-20 10:05:00,1.62915,1.62915,1.62875,1.62885,138300000.0
2008-05-20 10:06:00,1.6289,1.62905,1.62875,1.62885,45300000.0
2008-05-20 10:07:00,1.62885,1.62885,1.6288,1.6288,76500000.0
2008-05-20 10:08:00,1.62875,1.62905,1.62875,1.62895,96300000.0
2008-05-20 10:09:00,1.62895,1.6292,1.62885,1.6292,41200000.0
2008-05-20 10:10:00,1.6292,1.6293,1.62915,1.6292,11000000.0
2008-05-20 10:11:00,1.6292,1.6292,1.629,1.62915,73700000.0
2008-05-20 10:12:00,1.62915,1.62915,1.62905,1.62915,114200000.0
2008-05-20 10:13:00,1.62915,1.6294,1.6291,1.6294,45900000.0
2008-05-20 10:14:00,1.6294,1.6297,1.6293,1.6297,96900000.0
2008-05-20 10:15:00,1.62965,1.62985,1.62915,1.62915,157400000.0
2008-05-20 10:16:00,1.62915,1.62935,1.62895,1.629,160600000.0
2008-05-20 10:17:00,1.62915,1.6295,1.62915,1.62915,37000000.0
2008-05-20 10:18:00,1.62925,1.62935,1.6291,1.62935,46200000.0
2008-05-20 10:19:00,1.6293,1.6295,1.6293,1.6294,32800000.0
2008-05-20 10:20:00,1.6294,1.6295,1.6292,1.6293,35400000.0
2008-05-20 10:21:00,1.62925,1.62945,1.6291,1.62925,41000000.0
2008-05-20 10:22:00,1.6292,1.62925,1.629,1.62915,20400000.0
2008-05-20 10:23:00,1.62915,1.62925,1.6291,1.6292,29300000.0
2008-05-20 10:24:00,1.6292,1.62925,1.62915,1.62915,37300000.0
2008-05-20 10:25:00,1.62915,1.6292,1.62915,1.62915,27300000.0
2008-05-20 10:26:00,1.62915,1.62915,1.6291,1.62915,22400000.0
2008-05-20 10:27:00,1.62915,1.62925,1.62905,1.6292,111500000.0
2008-05-20 10:28:00,1.6292,1.6293,1.62915,1.62925,55400000.0
2008-05-20 10:29:00,1.62925,1.62945,1.62925,1.62945,31900000.0
2008-05-20 10:30:00,1.62945,1.6295,1.62935,1.6294,15500000.0
2008-05-20 10:31:00,1.6294,1.6294,1.6293,1.62935,9200000.0
2008-05-20 10:32:00,1.62935,1.6294,1.62935,1.62935,9200000.0
2008-05-20 10:33:00,1.62935,1.62935,1.62935,1.62935,3600000.0
2008-05-20 10:34:00,1.62935,1.62935,1.62925,1.6293,8000000.0
2008-05-20 10:35:00,1.6293,1.62935,1.62925,1.6293,57600000.0
2008-05-20 10:36:00,1.6293,1.62935,1.6293,1.6293,11000000.0
2008-05-20 10:37:00,1.6293,1.6293,1.62905,1.6292,141300000.0
2008-05-20 10:38:00,1.6292,1.62925,1.6292,1.6292,12300000.0
2008-05-20 10:39:00,1.62925,1.6296,1.62925,1.6295,48800000.0
2008-05-20 10:40:00,1.62945,1.62955,1.6293,1.6294,158000000.0
2008-05-20 10:41:00,1.6294,1.6295,1.62935,1.62935,15600000.0
2008-05-20 10:42:00,1.6294,1.6294,1.62935,1.6294,9000000.0
2008-05-20 10:43:00,1.6294,1.62945,1.6293,1.6293,67300000.0
2008-05-20 10:44:00,1.62925,1.62955,1.62925,1.6295,138200000.0
2008-05-20 10:45:00,1.62955,1.62955,1.6294,1.6294,129100000.0
2008-05-20 10:46:00,1.62935,1.62935,1.6292,1.62925,22000000.0
2008-05-20 10:47:00,1.62925,1.63005,1.62925,1.62995,101200000.0
2008-05-20 10:48:00,1.62995,1.63,1.6296,1.6297,32500000.0
2008-05-20 10:49:00,1.62975,1.62975,1.6295,1.6296,84800000.0
2008-05-20 10:50:00,1.62965,1.62985,1.62965,1.6298,30100000.0
2008-05-20 10:51:00,1.62985,1.62995,1.6297,1.62985,40600000.0
2008-05-20 10:52:00,1.62975,1.62995,1.6297,1.6299,31900000.0
2008-05-20 10:53:00,1.6299,1.63,1.6298,1.62985,19500000.0
2008-05-20 10:54:00,1.6298,1.6298,1.6296,1.62965,38000000.0
2008-05-20 10:55:00,1.62955,1.62975,1.62955,1.6296,42400000.0
2008-05-20 10:56:00,1.6296,1.6296,1.6294,1.6295,116700000.0
2008-05-20 10:57:00,1.62955,1.62985,1.6295,1.62965,49000000.0
2008-05-20 10:58:00,1.62965,1.62995,1.6293,1.62975,54200000.0
2008-05-20 10:59:00,1.62965,1.6297,1.6292,1.62925,195000001.0
2008-05-20 11:00:00,1.62925,1.62945,1.6287,1.62905,820300000.0
2008-05-20 11:01:00,1.629,1.6293,1.62895,1.6292,74900000.0
2008-05-20 11:02:00,1.6292,1.62975,1.62915,1.62975,106900000.0
2008-05-20 11:03:00,1.62975,1.63005,1.62965,1.6299,141100000.0
2008-05-20 11:04:00,1.6299,1.63,1.6298,1.6299,39700000.0
2008-05-20 11:05:00,1.6299,1.63,1.62975,1.62995,96900000.0
2008-05-20 11:06:00,1.6299,1.63015,1.6299,1.63015,106600000.0
2008-05-20 11:07:00,1.63015,1.63035,1.63015,1.6302,155600000.0
2008-05-20 11:08:00,1.63025,1.63085,1.6302,1.6304,284600000.0
2008-05-20 11:09:00,1.63055,1.63075,1.63,1.63005,86600000.0
2008-05-20 11:10:00,1.63005,1.63015,1.63,1.6301,86600000.0
2008-05-20 11:11:00,1.6301,1.6301,1.62945,1.6296,62000000.0
2008-05-20 11:12:00,1.62965,1.6298,1.6295,1.6295,45800000.0
2008-05-20 11:13:00,1.6295,1.6297,1.6294,1.62955,40800000.0
2008-05-20 11:14:00,1.62955,1.6296,1.6295,1.62955,13200000.0
2008-05-20 11:15:00,1.62955,1.6296,1.6294,1.62945,120200000.0
2008-05-20 11:16:00,1.62945,1.62945,1.62905,1.62915,176900000.0
2008-05-20 11:17:00,1.62915,1.62945,1.629,1.6292,168300000.0
2008-05-20 11:18:00,1.62925,1.6293,1.62905,1.62925,67000000.0
2008-05-20 11:19:00,1.62925,1.62935,1.62925,1.6293,65500000.0
2008-05-20 11:20:00,1.62935,1.6297,1.62925,1.62955,129100000.0
2008-05-20 11:21:00,1.62955,1.62995,1.62955,1.62975,70900000.0
2008-05-20 11:22:00,1.6295,1.6302,1.62945,1.6297,160000000.0
2008-05-20 11:23:00,1.62965,1.62965,1.62865,1.629,247300000.0
2008-05-20 11:24:00,1.629,1.6291,1.6286,1.6289,124500000.0
2008-05-20 11:25:00,1.62895,1.62895,1.62855,1.6287,50500000.0
2008-05-20 11:26:00,1.62875,1.62895,1.6285,1.6285,118300000.0
2008-05-20 11:27:00,1.62855,1.62935,1.6285,1.62925,188800000.0
2008-05-20 11:28:00,1.62925,1.62935,1.6287,1.6292,160200000.0
2008-05-20 11:29:00,1.6292,1.6293,1.62905,1.6292,136450000.0
2008-05-20 11:30:00,1.6292,1.62955,1.6291,1.6291,118400000.0
2008-05-20 11:31:00,1.62925,1.62925,1.62885,1.62885,87900000.0
2008-05-20 11:32:00,1.62885,1.62925,1.62885,1.62915,96200000.0
2008-05-20 11:33:00,1.62915,1.62935,1.6291,1.6292,46200000.0
2008-05-20 11:34:00,1.62915,1.6298,1.62895,1.6297,88600000.0
2008-05-20 11:35:00,1.62975,1.63005,1.62975,1.62995,222100000.0
2008-05-20 11:36:00,1.62995,1.63,1.62935,1.62935,116400000.0
2008-05-20 11:37:00,1.6292,1.62935,1.62895,1.6292,73000000.0
2008-05-20 11:38:00,1.6292,1.6296,1.62915,1.62945,119100000.0
2008-05-20 11:39:00,1.62945,1.6296,1.6293,1.62955,98599999.0
2008-05-20 11:40:00,1.6296,1.62995,1.62885,1.6289,87500000.0
2008-05-20 11:41:00,1.6289,1.6293,1.62885,1.6292,115400000.0
2008-05-20 11:42:00,1.6292,1.6293,1.629,1.6291,27300000.0
2008-05-20 11:43:00,1.6291,1.6298,1.6291,1.62965,74700000.0
2008-05-20 11:44:00,1.62965,1.63015,1.62965,1.62995,74300000.0
2008-05-20 11:45:00,1.63,1.63015,1.62965,1.63015,37500000.0
2008-05-20 11:46:00,1.63015,1.63015,1.63005,1.6301,26600000.0
2008-05-20 11:47:00,1.63005,1.63015,1.63,1.63015,23500000.0
2008-05-20 11:48:00,1.6301,1.6302,1.62995,1.63,120300000.0
2008-05-20 11:49:00,1.63005,1.63015,1.62995,1.63,53600000.0
2008-05-20 11:50:00,1.63,1.63035,1.63,1.63015,145400000.0
2008-05-20 11:51:00,1.6302,1.63025,1.6299,1.62995,60600000.0
2008-05-20 11:52:00,1.63,1.63005,1.62995,1.63,72800000.0
2008-05-20 11:53:00,1.63,1.6301,1.6298,1.62995,91400000.0
2008-05-20 11:54:00,1.6299,1.63,1.6296,1.62975,30600000.0
2008-05-20 11:55:00,1.62965,1.62965,1.62935,1.62955,146200000.0
2008-05-20 11:56:00,1.62955,1.62965,1.62955,1.62955,42300000.0
2008-05-20 11:57:00,1.62955,1.6297,1.6292,1.6292,147000000.0
2008-05-20 11:58:00,1.62925,1.62925,1.62865,1.6291,113300000.0
2008-05-20 11:59:00,1.6291,1.6294,1.6291,1.6294,24200000.0
2008-05-20 12:00:00,1.62945,1.62945,1.629,1.62925,111000000.0
2008-05-20 12:01:00,1.6291,1.6295,1.6291,1.62925,100200000.0
2008-05-20 12:02:00,1.62925,1.62925,1.62915,1.62915,27200000.0
2008-05-20 12:03:00,1.6292,1.6294,1.62915,1.62925,170700000.0
2008-05-20 12:04:00,1.62925,1.62935,1.62915,1.62925,60300000.0
2008-05-20 12:05:00,1.6293,1.6293,1.6291,1.62925,64200000.0
2008-05-20 12:06:00,1.62925,1.6293,1.62915,1.6292,35300000.0
2008-05-20 12:07:00,1.62925,1.62925,1.629,1.629,164700000.0
2008-05-20 12:08:00,1.62905,1.62915,1.629,1.62905,97300000.0
2008-05-20 12:09:00,1.629,1.62915,1.62875,1.62895,77300000.0
2008-05-20 12:10:00,1.62895,1.62915,1.62895,1.62915,8000000.0
2008-05-20 12:11:00,1.62915,1.62915,1.629,1.629,51100000.0
2008-05-20 12:12:00,1.62905,1.62915,1.62855,1.62855,197400000.0
2008-05-20 12:13:00,1.6286,1.6286,1.62795,1.62795,300200000.0
2008-05-20 12:14:00,1.62795,1.62825,1.62755,1.6278,293300000.0
2008-05-20 12:15:00,1.6278,1.62795,1.62745,1.6278,128000000.0
2008-05-20 12:16:00,1.6278,1.62785,1.6274,1.6277,85700000.0
2008-05-20 12:17:00,1.6277,1.62805,1.6276,1.628,113300000.0
2008-05-20 12:18:00,1.628,1.62865,1.628,1.6285,176700000.0
2008-05-20 12:19:00,1.6285,1.6288,1.62815,1.6286,200800000.0
2008-05-20 12:20:00,1.62855,1.6287,1.6285,1.6286,92100000.0
2008-05-20 12:21:00,1.62865,1.62875,1.6286,1.62875,63700000.0
2008-05-20 12:22:00,1.62875,1.62955,1.62875,1.6293,435100001.0
2008-05-20 12:23:00,1.62925,1.63025,1.62925,1.63005,184100000.0
2008-05-20 12:24:00,1.63005,1.63005,1.62955,1.62965,66700000.0
2008-05-20 12:25:00,1.6297,1.62975,1.6292,1.6294,160900000.0
2008-05-20 12:26:00,1.62935,1.62975,1.62935,1.62965,26700000.0
2008-05-20 12:27:00,1.6298,1.6298,1.6295,1.6298,86900000.0
2008-05-20 12:28:00,1.6298,1.63035,1.6298,1.63025,24200000.0
2008-05-20 12:29:00,1.63025,1.63025,1.6299,1.63,37300000.0
2008-05-20 12:30:00,1.63,1.63,1.62955,1.62965,37800000.0
2008-05-20 12:31:00,1.62965,1.62985,1.6295,1.6297,29500000.0
2008-05-20 12:32:00,1.62975,1.6299,1.62965,1.6299,82400000.0
2008-05-20 12:33:00,1.6299,1.63005,1.62985,1.63,21900000.0
2008-05-20 12:34:00,1.63,1.6302,1.62995,1.6301,18600000.0
2008-05-20 12:35:00,1.6301,1.6301,1.62975,1.62985,81200000.0
2008-05-20 12:36:00,1.62985,1.63,1.62975,1.6299,22800000.0
2008-05-20 12:37:00,1.62985,1.63,1.62975,1.6299,35000000.0
2008-05-20 12:38:00,1.62985,1.6299,1.6296,1.6298,92000000.0
2008-05-20 12:39:00,1.62985,1.62995,1.6295,1.62995,79200000.0
2008-05-20 12:40:00,1.63,1.63,1.62965,1.62985,27200000.0
2008-05-20 12:41:00,1.6298,1.6299,1.62965,1.6298,26400000.0
2008-05-20 12:42:00,1.6298,1.6298,1.62975,1.62975,5600000.0
2008-05-20 12:43:00,1.62975,1.6298,1.62965,1.62975,28900000.0
2008-05-20 12:44:00,1.6297,1.6298,1.62965,1.6297,29300000.0
2008-05-20 12:45:00,1.6297,1.6297,1.62945,1.62945,74000000.0
2008-05-20 12:46:00,1.62945,1.6297,1.6294,1.6295,61500000.0
2008-05-20 12:47:00,1.62955,1.62965,1.6294,1.6295,60500000.0
2008-05-20 12:48:00,1.62945,1.6295,1.6294,1.62945,13800000.0
2008-05-20 12:49:00,1.62945,1.62955,1.62935,1.6294,38200000.0
2008-05-20 12:50:00,1.6294,1.62955,1.6294,1.62945,30000000.0
2008-05-20 12:51:00,1.62945,1.6295,1.62935,1.6294,43300000.0
2008-05-20 12:52:00,1.62945,1.62965,1.6294,1.62945,52500000.0
2008-05-20 12:53:00,1.62945,1.62955,1.62945,1.6295,24100000.0
2008-05-20 12:54:00,1.6295,1.6295,1.6293,1.62935,47600000.0
2008-05-20 12:55:00,1.6294,1.62945,1.62925,1.6294,52300000.0
2008-05-20 12:56:00,1.62935,1.6294,1.6293,1.62935,23800000.0
2008-05-20 12:57:00,1.62935,1.62935,1.6293,1.62935,34600000.0
2008-05-20 12:58:00,1.62935,1.6296,1.6293,1.62935,168400000.0
2008-05-20 12:59:00,1.62935,1.6294,1.62885,1.6289,121700000.0
2008-05-20 13:00:00,1.6289,1.629,1.62865,1.62865,84900000.0
2008-05-20 13:01:00,1.6287,1.6288,1.62865,1.6288,35700000.0
2008-05-20 13:02:00,1.62865,1.62895,1.62865,1.62895,55800000.0
2008-05-20 13:03:00,1.629,1.62965,1.62885,1.6293,44500000.0
2008-05-20 13:04:00,1.6293,1.6295,1.6292,1.6295,72100000.0
2008-05-20 13:05:00,1.6295,1.6301,1.6295,1.62995,169600000.0
2008-05-20 13:06:00,1.62985,1.62995,1.62935,1.62945,122500000.0
2008-05-20 13:07:00,1.62945,1.6295,1.62935,1.6295,25700000.0
2008-05-20 13:08:00,1.62945,1.6296,1.6294,1.6294,39400000.0
2008-05-20 13:09:00,1.6294,1.6295,1.62925,1.6294,32300000.0
2008-05-20 13:10:00,1.62945,1.6296,1.6294,1.6295,27800000.0
2008-05-20 13:11:00,1.6295,1.6295,1.62935,1.62935,24200000.0
2008-05-20 13:12:00,1.6294,1.6296,1.6293,1.62935,102000000.0
2008-05-20 13:13:00,1.62935,1.62945,1.6291,1.6292,214600000.0
2008-05-20 13:14:00,1.62915,1.62915,1.62895,1.62895,119900000.0
2008-05-20 13:15:00,1.629,1.629,1.6288,1.62895,36600000.0
2008-05-20 13:16:00,1.62895,1.6293,1.62895,1.62925,124600000.0
2008-05-20 13:17:00,1.62925,1.6295,1.62895,1.62905,77600000.0
2008-05-20 13:18:00,1.629,1.62915,1.629,1.62905,14200000.0
2008-05-20 13:19:00,1.62905,1.6292,1.629,1.6292,18700000.0
2008-05-20 13:20:00,1.6292,1.62955,1.6292,1.6295,78800000.0
2008-05-20 13:21:00,1.6295,1.62965,1.62945,1.6296,81200000.0
2008-05-20 13:22:00,1.62955,1.62955,1.6293,1.6295,97600000.0
2008-05-20 13:23:00,1.62955,1.62955,1.62945,1.62945,31600000.0
2008-05-20 13:24:00,1.6294,1.62975,1.6294,1.6297,56300000.0
2008-05-20 13:25:00,1.62965,1.62965,1.6295,1.62955,85400000.0
2008-05-20 13:26:00,1.62955,1.62965,1.6295,1.6295,20700000.0
2008-05-20 13:27:00,1.62955,1.62985,1.62955,1.62975,104700000.0
2008-05-20 13:28:00,1.62965,1.6299,1.62965,1.6298,196800000.0
2008-05-20 13:29:00,1.6298,1.6298,1.6296,1.6297,35000000.0
2008-05-20 13:30:00,1.6297,1.6297,1.62955,1.62965,33800000.0
2008-05-20 13:31:00,1.6296,1.62965,1.6294,1.6294,74100000.0
2008-05-20 13:32:00,1.62935,1.62955,1.62935,1.62955,111900000.0
2008-05-20 13:33:00,1.62955,1.6296,1.6294,1.6294,54900000.0
2008-05-20 13:34:00,1.6294,1.62955,1.6294,1.62955,8100000.0
2008-05-20 13:35:00,1.62955,1.6296,1.62955,1.62955,9800000.0
2008-05-20 13:36:00,1.62955,1.62955,1.62945,1.62945,17300000.0
2008-05-20 13:37:00,1.6294,1.62955,1.6294,1.6294,12300000.0
2008-05-20 13:38:00,1.6294,1.6295,1.6294,1.6295,8100000.0
2008-05-20 13:39:00,1.6295,1.6295,1.62935,1.62935,17100000.0
2008-05-20 13:40:00,1.6294,1.6295,1.62935,1.62945,49200000.0
2008-05-20 13:41:00,1.62955,1.62955,1.6294,1.6295,7200000.0
2008-05-20 13:42:00,1.6295,1.62955,1.6293,1.62935,29700000.0
2008-05-20 13:43:00,1.6295,1.62955,1.6294,1.6295,59800000.0
2008-05-20 13:44:00,1.6295,1.62955,1.6293,1.6293,49900000.0
2008-05-20 13:45:00,1.6293,1.62955,1.62925,1.6295,65900000.0
2008-05-20 13:46:00,1.6295,1.6296,1.6294,1.6296,6900000.0
2008-05-20 13:47:00,1.62955,1.62965,1.6295,1.62955,30200000.0
2008-05-20 13:48:00,1.62945,1.62965,1.62945,1.6296,59100000.0
2008-05-20 13:49:00,1.62965,1.62965,1.6294,1.6294,128400000.0
2008-05-20 13:50:00,1.6294,1.6294,1.6292,1.6294,19600000.0
2008-05-20 13:51:00,1.6294,1.6295,1.6294,1.6295,2100000.0
2008-05-20 13:52:00,1.6295,1.62955,1.6295,1.6295,20100000.0
2008-05-20 13:53:00,1.62945,1.6295,1.62945,1.6295,30000000.0
2008-05-20 13:54:00,1.62955,1.62955,1.6294,1.62945,8400000.0
2008-05-20 13:55:00,1.62945,1.62955,1.62935,1.62945,34600000.0
2008-05-20 13:56:00,1.62945,1.62955,1.6294,1.6295,125100000.0
2008-05-20 13:57:00,1.6295,1.62955,1.62945,1.6295,50100000.0
2008-05-20 13:58:00,1.6295,1.62955,1.62945,1.62945,81900000.0
2008-05-20 13:59:00,1.62945,1.62955,1.62945,1.62955,22700000.0
2008-05-20 14:00:00,1.6296,1.6298,1.6295,1.6298,23100000.0
2008-05-20 14:01:00,1.62985,1.63005,1.62985,1.62995,65500000.0
2008-05-20 14:02:00,1.62995,1.63005,1.62985,1.63,8600000.0
2008-05-20 14:03:00,1.63005,1.63005,1.62995,1.63,9900000.0
2008-05-20 14:04:00,1.62995,1.63025,1.6299,1.6301,115000000.0
2008-05-20 14:05:00,1.6301,1.63025,1.63005,1.6301,47500000.0
2008-05-20 14:06:00,1.6301,1.63015,1.62955,1.62955,23800000.0
2008-05-20 14:07:00,1.62955,1.6299,1.62955,1.6299,46700000.0
2008-05-20 14:08:00,1.62995,1.63015,1.6295,1.62965,41200000.0
2008-05-20 14:09:00,1.62965,1.62995,1.6293,1.6294,53950000.0
2008-05-20 14:10:00,1.62935,1.62955,1.62925,1.6294,46100000.0
2008-05-20 14:11:00,1.62935,1.6294,1.6292,1.62925,100400000.0
2008-05-20 14:12:00,1.62925,1.6293,1.629,1.62915,33800000.0
2008-05-20 14:13:00,1.6292,1.6293,1.62905,1.62915,60800000.0
2008-05-20 14:14:00,1.62915,1.62925,1.62895,1.62915,74100000.0
2008-05-20 14:15:00,1.62915,1.62925,1.629,1.629,211500000.0
2008-05-20 14:16:00,1.62895,1.629,1.62875,1.62875,335200000.0
2008-05-20 14:17:00,1.6287,1.62875,1.6285,1.62865,212300000.0
2008-05-20 14:18:00,1.62865,1.629,1.62865,1.6288,239100000.0
2008-05-20 14:19:00,1.62875,1.62885,1.6286,1.62865,276800000.0
2008-05-20 14:20:00,1.62865,1.6292,1.62865,1.62885,141200000.0
2008-05-20 14:21:00,1.62885,1.62895,1.62865,1.62875,101000000.0
2008-05-20 14:22:00,1.62885,1.62895,1.6288,1.6289,88700000.0
2008-05-20 14:23:00,1.6289,1.6292,1.6289,1.6291,181500000.0
2008-05-20 14:24:00,1.6291,1.62935,1.62905,1.62925,86000000.0
2008-05-20 14:25:00,1.6293,1.62935,1.6291,1.62925,101500000.0
2008-05-20 14:26:00,1.6293,1.6293,1.62915,1.62925,70800000.0
2008-05-20 14:27:00,1.62925,1.62935,1.62915,1.62935,156200000.0
2008-05-20 14:28:00,1.62935,1.62955,1.62935,1.6294,80900000.0
2008-05-20 14:29:00,1.62945,1.6295,1.629,1.6293,28600000.0
2008-05-20 14:30:00,1.6293,1.62965,1.6282,1.6289,282500000.0
2008-05-20 14:31:00,1.6289,1.6291,1.6287,1.629,91800000.0
2008-05-20 14:32:00,1.629,1.629,1.6283,1.6283,99700000.0
2008-05-20 14:33:00,1.62835,1.62865,1.62805,1.62805,223200000.0
2008-05-20 14:34:00,1.628,1.62815,1.62765,1.62795,61400000.0
2008-05-20 14:35:00,1.62795,1.6283,1.62795,1.62815,61200000.0
2008-05-20 14:36:00,1.62815,1.62815,1.62745,1.62775,179500000.0
2008-05-20 14:37:00,1.62775,1.6281,1.62745,1.62765,222500000.0
2008-05-20 14:38:00,1.62765,1.62775,1.62725,1.6275,180800000.0
2008-05-20 14:39:00,1.6275,1.62785,1.6273,1.6278,125000000.0
2008-05-20 14:40:00,1.62785,1.6282,1.62785,1.6281,96800000.0
2008-05-20 14:41:00,1.6281,1.62815,1.62765,1.62805,32200000.0
2008-05-20 14:42:00,1.62805,1.62815,1.628,1.62815,197000000.0
2008-05-20 14:43:00,1.62815,1.62815,1.62805,1.62815,103200000.0
2008-05-20 14:44:00,1.62815,1.62825,1.6279,1.628,140100000.0
2008-05-20 14:45:00,1.62805,1.62845,1.62805,1.6282,207300000.0
2008-05-20 14:46:00,1.62825,1.62855,1.62815,1.62855,224100000.0
2008-05-20 14:47:00,1.62855,1.6286,1.6282,1.6283,202000000.0
2008-05-20 14:48:00,1.62825,1.62845,1.6281,1.62815,98800000.0
2008-05-20 14:49:00,1.6282,1.6282,1.62795,1.62795,21900000.0
2008-05-20 14:50:00,1.628,1.62835,1.628,1.6283,175900000.0
2008-05-20 14:51:00,1.6283,1.6283,1.628,1.62815,233500000.0
2008-05-20 14:52:00,1.62815,1.62815,1.62745,1.62745,247800000.0
2008-05-20 14:53:00,1.62745,1.62745,1.627,1.6271,163700000.0
2008-05-20 14:54:00,1.62705,1.6271,1.62645,1.6267,204200000.0
2008-05-20 14:55:00,1.6267,1.62675,1.62645,1.6266,255600000.0
2008-05-20 14:56:00,1.62665,1.6267,1.6265,1.62665,235500000.0
2008-05-20 14:57:00,1.62665,1.6268,1.62665,1.6268,156300000.0
2008-05-20 14:58:00,1.62675,1.6268,1.62675,1.6268,43300000.0
2008-05-20 14:59:00,1.6268,1.62695,1.62675,1.6268,266000000.0
2008-05-20 15:00:00,1.62685,1.62685,1.6267,1.62675,231800000.0
2008-05-20 15:01:00,1.62675,1.62685,1.62665,1.62675,255500000.0
2008-05-20 15:02:00,1.62675,1.62675,1.62655,1.6266,105900000.0
2008-05-20 15:03:00,1.62665,1.62685,1.6265,1.6268,174900000.0
2008-05-20 15:04:00,1.6268,1.6271,1.6268,1.6271,306500000.0
2008-05-20 15:05:00,1.6271,1.6273,1.62705,1.6271,236300000.0
2008-05-20 15:06:00,1.6271,1.62725,1.62705,1.62725,262400000.0
2008-05-20 15:07:00,1.62725,1.6273,1.62715,1.6272,204800000.0
2008-05-20 15:08:00,1.62725,1.62735,1.627,1.6271,180600000.0
2008-05-20 15:09:00,1.6271,1.6272,1.627,1.6271,110100000.0
2008-05-20 15:10:00,1.6271,1.62715,1.62695,1.62715,284500000.0
2008-05-20 15:11:00,1.62715,1.6272,1.62695,1.627,60000000.0
2008-05-20 15:12:00,1.627,1.627,1.6265,1.62655,57700000.0
2008-05-20 15:13:00,1.62655,1.62665,1.62615,1.6262,87100000.0
2008-05-20 15:14:00,1.62625,1.6264,1.626,1.6263,71400000.0
2008-05-20 15:15:00,1.6263,1.6268,1.6262,1.62675,48500000.0
2008-05-20 15:16:00,1.6268,1.627,1.62655,1.6269,75000000.0
2008-05-20 15:17:00,1.6269,1.62705,1.62675,1.6268,74600000.0
2008-05-20 15:18:00,1.6268,1.627,1.62665,1.62675,82600000.0
2008-05-20 15:19:00,1.62675,1.62675,1.6265,1.6265,53900000.0
2008-05-20 15:20:00,1.6265,1.6266,1.62625,1.62625,63600000.0
2008-05-20 15:21:00,1.6263,1.62665,1.62625,1.6266,60700000.0
2008-05-20 15:22:00,1.6265,1.6268,1.6265,1.6267,42300000.0
2008-05-20 15:23:00,1.62675,1.6269,1.62675,1.62685,43400000.0
2008-05-20 15:24:00,1.6269,1.6269,1.6266,1.6266,35600000.0
2008-05-20 15:25:00,1.6267,1.6267,1.6265,1.6267,37900000.0
2008-05-20 15:26:00,1.62665,1.6268,1.62665,1.62665,50100000.0
2008-05-20 15:27:00,1.6267,1.6269,1.62665,1.62675,36800000.0
2008-05-20 15:28:00,1.6268,1.62725,1.6267,1.6272,33800000.0
2008-05-20 15:29:00,1.62725,1.6273,1.627,1.6271,35900000.0
2008-05-20 15:30:00,1.62715,1.6272,1.627,1.627,59600000.0
2008-05-20 15:31:00,1.627,1.627,1.62655,1.6267,45200000.0
2008-05-20 15:32:00,1.6267,1.6272,1.6267,1.62715,46000000.0
2008-05-20 15:33:00,1.6272,1.6272,1.6268,1.6268,59600000.0
2008-05-20 15:34:00,1.6268,1.62685,1.62665,1.62675,40100000.0
2008-05-20 15:35:00,1.6267,1.627,1.62665,1.6268,45700000.0
2008-05-20 15:36:00,1.6267,1.6268,1.6265,1.6267,45800000.0
2008-05-20 15:37:00,1.6267,1.627,1.6267,1.6268,35700000.0
2008-05-20 15:38:00,1.62685,1.6272,1.62675,1.6271,47300000.0
2008-05-20 15:39:00,1.6271,1.6272,1.62695,1.62705,22700000.0
2008-05-20 15:40:00,1.6271,1.6271,1.6266,1.62695,39100000.0
2008-05-20 15:41:00,1.627,1.62705,1.62675,1.62685,30400000.0
2008-05-20 15:42:00,1.6269,1.62695,1.6265,1.62665,32200000.0
2008-05-20 15:43:00,1.62665,1.62685,1.62665,1.62675,25800000.0
2008-05-20 15:44:00,1.62675,1.62705,1.6266,1.62675,55600000.0
2008-05-20 15:45:00,1.62685,1.627,1.6265,1.6265,65500000.0
2008-05-20 15:46:00,1.62655,1.6272,1.6265,1.62715,67400000.0
2008-05-20 15:47:00,1.6271,1.6271,1.6266,1.6269,99000000.0
2008-05-20 15:48:00,1.6269,1.6272,1.62685,1.6272,41300000.0
2008-05-20 15:49:00,1.62715,1.6273,1.62705,1.62715,170900000.0
2008-05-20 15:50:00,1.6272,1.6272,1.62705,1.6271,47600000.0
2008-05-20 15:51:00,1.6271,1.6271,1.62705,1.6271,26600000.0
2008-05-20 15:52:00,1.6271,1.62715,1.62695,1.62695,70100000.0
2008-05-20 15:53:00,1.627,1.62715,1.62695,1.627,93600000.0
2008-05-20 15:54:00,1.6271,1.62715,1.62705,1.6271,46700000.0
2008-05-20 15:55:00,1.6271,1.6272,1.62705,1.6271,30400000.0
2008-05-20 15:56:00,1.62715,1.6272,1.6271,1.6271,20600000.0
2008-05-20 15:57:00,1.62705,1.6271,1.62675,1.6268,164300000.0
2008-05-20 15:58:00,1.6268,1.6271,1.62675,1.6269,100900000.0
2008-05-20 15:59:00,1.6269,1.6271,1.6268,1.62695,71800000.0
2008-05-20 16:00:00,1.62695,1.6272,1.62685,1.62705,72800000.0
2008-05-20 16:01:00,1.62705,1.62735,1.62705,1.62735,35500000.0
2008-05-20 16:02:00,1.6273,1.6273,1.6269,1.627,35000000.0
2008-05-20 16:03:00,1.62695,1.62705,1.62655,1.6266,52100000.0
2008-05-20 16:04:00,1.6266,1.6271,1.6266,1.6269,71000000.0
2008-05-20 16:05:00,1.6269,1.62705,1.62665,1.62685,44700000.0
2008-05-20 16:06:00,1.6269,1.6272,1.62685,1.6269,34300000.0
2008-05-20 16:07:00,1.6269,1.627,1.62655,1.62685,31900000.0
2008-05-20 16:08:00,1.6268,1.6272,1.6268,1.62705,24600000.0
2008-05-20 16:09:00,1.62705,1.6271,1.6269,1.6269,36400000.0
2008-05-20 16:10:00,1.6269,1.62695,1.6264,1.6265,35100000.0
2008-05-20 16:11:00,1.6266,1.627,1.6265,1.6266,43300000.0
2008-05-20 16:12:00,1.6266,1.62695,1.62655,1.6267,36900000.0
2008-05-20 16:13:00,1.62675,1.627,1.62665,1.6269,25600000.0
2008-05-20 16:14:00,1.6269,1.62735,1.6269,1.6273,38000000.0
2008-05-20 16:15:00,1.6273,1.62785,1.6272,1.6274,54000000.0
2008-05-20 16:16:00,1.62745,1.6278,1.6273,1.6277,51400000.0
2008-05-20 16:17:00,1.6277,1.6277,1.62735,1.62735,34800000.0
2008-05-20 16:18:00,1.6274,1.62745,1.62685,1.6269,38100000.0
2008-05-20 16:19:00,1.6269,1.62715,1.62665,1.6269,21600000.0
2008-05-20 16:20:00,1.6269,1.62735,1.6269,1.6273,50200000.0
2008-05-20 16:21:00,1.62725,1.62745,1.6271,1.62715,36700000.0
2008-05-20 16:22:00,1.62715,1.62745,1.62685,1.62725,48700000.0
2008-05-20 16:23:00,1.62715,1.6273,1.62685,1.62705,32100000.0
2008-05-20 16:24:00,1.6271,1.6274,1.62695,1.6271,25600000.0
2008-05-20 16:25:00,1.62715,1.62735,1.6271,1.6273,19200000.0
2008-05-20 16:26:00,1.6273,1.6274,1.62695,1.62705,32200000.0
2008-05-20 16:27:00,1.6271,1.6276,1.62705,1.6276,20100000.0
2008-05-20 16:28:00,1.6276,1.6276,1.62745,1.6276,7600000.0
2008-05-20 16:29:00,1.6276,1.62765,1.6273,1.6274,117700003.0
2008-05-20 16:30:00,1.62725,1.62745,1.62705,1.6273,33800000.0
2008-05-20 16:31:00,1.6273,1.6273,1.6267,1.6269,113200001.0
2008-05-20 16:32:00,1.62705,1.62705,1.6265,1.62665,57400000.0
2008-05-20 16:33:00,1.62665,1.6267,1.6265,1.62655,15500000.0
2008-05-20 16:34:00,1.6266,1.62685,1.62635,1.6264,140000000.0
2008-05-20 16:35:00,1.6264,1.6266,1.6262,1.6265,26800000.0
2008-05-20 16:36:00,1.6265,1.6265,1.62575,1.62575,84400000.0
2008-05-20 16:37:00,1.6257,1.6258,1.6257,1.6257,24500000.0
2008-05-20 16:38:00,1.6257,1.6257,1.6252,1.6255,41700000.0
2008-05-20 16:39:00,1.6255,1.6257,1.6255,1.6257,7100000.0
2008-05-20 16:40:00,1.6256,1.62595,1.62555,1.6257,26800000.0
2008-05-20 16:41:00,1.62565,1.62585,1.6256,1.6258,39600000.0
2008-05-20 16:42:00,1.6258,1.62585,1.6257,1.6258,54500000.0
2008-05-20 16:43:00,1.6258,1.6262,1.6258,1.62615,104900000.0
2008-05-20 16:44:00,1.6262,1.6263,1.6257,1.6258,41900000.0
2008-05-20 16:45:00,1.6258,1.6263,1.6258,1.62595,39000000.0
2008-05-20 16:46:00,1.626,1.626,1.6258,1.62585,26000000.0
2008-05-20 16:47:00,1.62585,1.62585,1.6255,1.6255,25800000.0
2008-05-20 16:48:00,1.62555,1.626,1.62555,1.626,21700000.0
2008-05-20 16:49:00,1.626,1.626,1.62585,1.62585,14700000.0
2008-05-20 16:50:00,1.6258,1.62595,1.62565,1.62595,22800000.0
2008-05-20 16:51:00,1.62595,1.62635,1.6257,1.6261,48600000.0
2008-05-20 16:52:00,1.62615,1.62615,1.62585,1.62595,16700000.0
2008-05-20 16:53:00,1.62595,1.62595,1.6255,1.6256,36900000.0
2008-05-20 16:54:00,1.62565,1.6257,1.6255,1.6255,19300000.0
2008-05-20 16:55:00,1.6256,1.62605,1.6256,1.62585,30500000.0
2008-05-20 16:56:00,1.62585,1.62625,1.62585,1.62605,12300000.0
2008-05-20 16:57:00,1.626,1.6263,1.626,1.62615,18800000.0
2008-05-20 16:58:00,1.6262,1.6264,1.6261,1.62615,25700000.0
2008-05-20 16:59:00,1.6261,1.62615,1.6255,1.6256,56900000.0
2008-05-20 17:00:00,1.6256,1.6257,1.6253,1.6254,43700000.0
2008-05-20 17:01:00,1.62535,1.6258,1.6252,1.62565,54200000.0
2008-05-20 17:02:00,1.6256,1.6256,1.62505,1.62515,30600000.0
2008-05-20 17:03:00,1.6252,1.62545,1.6252,1.6254,22900000.0
2008-05-20 17:04:00,1.6254,1.6254,1.625,1.62515,42400000.0
2008-05-20 17:05:00,1.6251,1.62525,1.6244,1.6244,57900000.0
2008-05-20 17:06:00,1.6244,1.6245,1.6241,1.6243,65600000.0
2008-05-20 17:07:00,1.6243,1.6243,1.6238,1.62395,44500000.0
2008-05-20 17:08:00,1.62395,1.6242,1.62375,1.62405,58700000.0
2008-05-20 17:09:00,1.624,1.62425,1.6238,1.6242,38800000.0
2008-05-20 17:10:00,1.62415,1.6245,1.62415,1.62445,28500000.0
2008-05-20 17:11:00,1.6245,1.6246,1.6244,1.6245,31200000.0
2008-05-20 17:12:00,1.6246,1.6246,1.62445,1.6245,25500000.0
2008-05-20 17:13:00,1.6245,1.62465,1.62445,1.62455,10800000.0
2008-05-20 17:14:00,1.62455,1.62465,1.6244,1.62465,15500000.0
2008-05-20 17:15:00,1.6246,1.62495,1.6246,1.6249,34400000.0
2008-05-20 17:16:00,1.62485,1.6249,1.6247,1.6247,17600000.0
2008-05-20 17:17:00,1.6247,1.6247,1.62425,1.62435,20900000.0
2008-05-20 17:18:00,1.62445,1.62475,1.62435,1.6247,58400000.0
2008-05-20 17:19:00,1.6247,1.625,1.62455,1.6248,36100000.0
2008-05-20 17:20:00,1.6248,1.625,1.6247,1.62485,31800000.0
2008-05-20 17:21:00,1.62485,1.62495,1.6246,1.6248,71900000.0
2008-05-20 17:22:00,1.62475,1.62485,1.6246,1.62475,72300000.0
2008-05-20 17:23:00,1.6247,1.6248,1.6246,1.62475,44500000.0
2008-05-20 17:24:00,1.6248,1.6251,1.6247,1.62485,48400000.0
2008-05-20 17:25:00,1.6248,1.6253,1.62475,1.62515,61100000.0
2008-05-20 17:26:00,1.62515,1.62545,1.62515,1.6253,34700000.0
2008-05-20 17:27:00,1.6253,1.6256,1.62515,1.6255,22800000.0
2008-05-20 17:28:00,1.62555,1.6259,1.6254,1.6255,34300000.0
2008-05-20 17:29:00,1.6255,1.6258,1.6253,1.6257,42800000.0
2008-05-20 17:30:00,1.62565,1.6257,1.62525,1.6253,43900000.0
2008-05-20 17:31:00,1.6254,1.6254,1.62515,1.6252,24300000.0
2008-05-20 17:32:00,1.6252,1.62545,1.62515,1.6253,30200000.0
2008-05-20 17:33:00,1.6253,1.6253,1.6251,1.6253,30000000.0
2008-05-20 17:34:00,1.6254,1.6254,1.6251,1.6252,25200000.0
2008-05-20 17:35:00,1.6252,1.62545,1.62495,1.62495,31600000.0
2008-05-20 17:36:00,1.625,1.62505,1.6247,1.6248,32300000.0
2008-05-20 17:37:00,1.6248,1.62495,1.6248,1.6248,25400000.0
2008-05-20 17:38:00,1.6248,1.6251,1.6247,1.62505,34900000.0
2008-05-20 17:39:00,1.6251,1.62545,1.6251,1.62515,20100000.0
2008-05-20 17:40:00,1.6251,1.62515,1.6249,1.6251,27700000.0
2008-05-20 17:41:00,1.62515,1.6252,1.62485,1.625,23600000.0
2008-05-20 17:42:00,1.62505,1.6251,1.62495,1.62505,5200000.0
2008-05-20 17:43:00,1.625,1.625,1.62485,1.6249,15100000.0
2008-05-20 17:44:00,1.6249,1.6251,1.6249,1.6249,16900000.0
2008-05-20 17:45:00,1.62485,1.6249,1.62445,1.6247,42400000.0
2008-05-20 17:46:00,1.6247,1.6248,1.62445,1.6245,18600000.0
2008-05-20 17:47:00,1.62445,1.62475,1.62445,1.6246,21700000.0
2008-05-20 17:48:00,1.6246,1.62515,1.6246,1.62505,20500000.0
2008-05-20 17:49:00,1.6251,1.62525,1.62505,1.62525,15800000.0
2008-05-20 17:50:00,1.62535,1.62535,1.62495,1.62495,42800000.0
2008-05-20 17:51:00,1.625,1.62505,1.62475,1.62505,21600000.0
2008-05-20 17:52:00,1.625,1.625,1.6248,1.625,28700000.0
2008-05-20 17:53:00,1.625,1.6252,1.6249,1.6251,20600000.0
2008-05-20 17:54:00,1.62515,1.62545,1.625,1.625,22700000.0
2008-05-20 17:55:00,1.6251,1.6251,1.62495,1.62495,27600000.0
2008-05-20 17:56:00,1.6251,1.62515,1.62475,1.62505,36200000.0
2008-05-20 17:57:00,1.625,1.62515,1.625,1.625,13900000.0
2008-05-20 17:58:00,1.625,1.6257,1.625,1.6257,29500000.0
2008-05-20 17:59:00,1.62565,1.6259,1.6251,1.6259,38200000.0
2008-05-20 18:00:00,1.6259,1.62605,1.62545,1.6255,36700000.0
2008-05-20 18:01:00,1.6254,1.6255,1.62495,1.6253,34000000.0
2008-05-20 18:02:00,1.6252,1.6253,1.62505,1.6252,33600000.0
2008-05-20 18:03:00,1.6252,1.6255,1.6252,1.62535,15700000.0
2008-05-20 18:04:00,1.6254,1.6255,1.6253,1.62545,28700000.0
2008-05-20 18:05:00,1.6254,1.62545,1.62535,1.62535,13600000.0
2008-05-20 18:06:00,1.62535,1.6254,1.62535,1.6254,3600000.0
2008-05-20 18:07:00,1.6254,1.6254,1.6252,1.62535,13300000.0
2008-05-20 18:08:00,1.6253,1.6254,1.6253,1.6253,10400000.0
2008-05-20 18:09:00,1.6253,1.6254,1.62525,1.6253,18400000.0
2008-05-20 18:10:00,1.6253,1.6253,1.6253,1.6253,2100000.0
2008-05-20 18:11:00,1.6253,1.6253,1.62515,1.62515,3400000.0
2008-05-20 18:12:00,1.62515,1.6253,1.62515,1.62525,2500000.0
2008-05-20 18:13:00,1.6253,1.6254,1.62515,1.62525,19400000.0
2008-05-20 18:14:00,1.6253,1.6253,1.6252,1.62525,18400000.0
2008-05-20 18:15:00,1.62525,1.6254,1.62525,1.62535,22600000.0
2008-05-20 18:16:00,1.6254,1.6263,1.6254,1.626,51800000.0
2008-05-20 18:17:00,1.626,1.6261,1.6256,1.62575,13200000.0
2008-05-20 18:18:00,1.6258,1.6261,1.62575,1.6258,20700000.0
2008-05-20 18:19:00,1.62585,1.6263,1.62585,1.6262,15100000.0
2008-05-20 18:20:00,1.6262,1.62635,1.6262,1.62635,7100000.0
2008-05-20 18:21:00,1.62635,1.6265,1.62635,1.6264,9200000.0
2008-05-20 18:22:00,1.6264,1.6269,1.6263,1.6269,57300000.0
2008-05-20 18:23:00,1.6268,1.6268,1.6266,1.6267,34600000.0
2008-05-20 18:24:00,1.6267,1.62695,1.6267,1.6268,14100000.0
2008-05-20 18:25:00,1.6268,1.6272,1.6267,1.6268,34500000.0
2008-05-20 18:26:00,1.6268,1.6271,1.6268,1.62705,30300000.0
2008-05-20 18:27:00,1.6271,1.6271,1.627,1.627,2500000.0
2008-05-20 18:28:00,1.6271,1.6271,1.6269,1.6269,32900000.0
2008-05-20 18:29:00,1.6269,1.627,1.6269,1.6269,4600000.0
2008-05-20 18:30:00,1.6269,1.62705,1.6269,1.62705,4200000.0
2008-05-20 18:31:00,1.627,1.627,1.627,1.627,1900000.0
2008-05-20 18:32:00,1.627,1.62705,1.6269,1.62695,12800000.0
2008-05-20 18:33:00,1.62695,1.62695,1.6269,1.6269,3100000.0
2008-05-20 18:34:00,1.6269,1.6269,1.6268,1.62685,4000000.0
2008-05-20 18:35:00,1.62685,1.62685,1.62665,1.62665,14100000.0
2008-05-20 18:36:00,1.6266,1.62685,1.6263,1.62665,36000000.0
2008-05-20 18:37:00,1.62665,1.62665,1.62645,1.62655,12500000.0
2008-05-20 18:38:00,1.62655,1.6267,1.6265,1.6266,9700000.0
2008-05-20 18:39:00,1.6266,1.6267,1.62655,1.6266,10500000.0
2008-05-20 18:40:00,1.6266,1.6266,1.6265,1.62655,10600000.0
2008-05-20 18:41:00,1.6265,1.62655,1.62625,1.6263,17800000.0
2008-05-20 18:42:00,1.6263,1.62635,1.6261,1.62615,18700000.0
2008-05-20 18:43:00,1.6262,1.6262,1.6261,1.62615,9800000.0
2008-05-20 18:44:00,1.6262,1.62625,1.62615,1.6262,15600000.0
2008-05-20 18:45:00,1.6261,1.6262,1.62605,1.62615,12100000.0
2008-05-20 18:46:00,1.62615,1.62615,1.626,1.62605,8300000.0
2008-05-20 18:47:00,1.62605,1.62625,1.626,1.62615,15300000.0
2008-05-20 18:48:00,1.62605,1.62615,1.6259,1.62605,13800000.0
2008-05-20 18:49:00,1.6261,1.6262,1.6261,1.62615,6300000.0
2008-05-20 18:50:00,1.6261,1.62615,1.6261,1.62615,3100000.0
2008-05-20 18:51:00,1.62615,1.62615,1.62585,1.62595,6300000.0
2008-05-20 18:52:00,1.6259,1.62595,1.6258,1.6258,5700000.0
2008-05-20 18:53:00,1.6258,1.6258,1.62555,1.62565,6300000.0
2008-05-20 18:54:00,1.6257,1.62585,1.62565,1.6258,16000000.0
2008-05-20 18:55:00,1.6258,1.62585,1.6255,1.62585,27500000.0
2008-05-20 18:56:00,1.6258,1.6258,1.62555,1.62565,7800000.0
2008-05-20 18:57:00,1.6257,1.62575,1.6254,1.62555,15600000.0
2008-05-20 18:58:00,1.62555,1.6258,1.6255,1.6257,12300000.0
2008-05-20 18:59:00,1.6257,1.6261,1.6256,1.6257,14200000.0
2008-05-20 19:00:00,1.6257,1.62575,1.6257,1.62575,2800000.0
2008-05-20 19:01:00,1.62575,1.62595,1.6257,1.62595,9000000.0
2008-05-20 19:02:00,1.626,1.626,1.6259,1.6259,6600000.0
2008-05-20 19:03:00,1.6259,1.6259,1.62555,1.62555,6400000.0
2008-05-20 19:04:00,1.6256,1.6258,1.6256,1.6257,8500000.0
2008-05-20 19:05:00,1.6257,1.62575,1.6256,1.62575,6800000.0
2008-05-20 19:06:00,1.6258,1.6258,1.6257,1.6257,4600000.0
2008-05-20 19:07:00,1.6258,1.62625,1.6257,1.62625,16300000.0
2008-05-20 19:08:00,1.62625,1.62625,1.62605,1.6262,9200000.0
2008-05-20 19:09:00,1.6262,1.6265,1.6262,1.62635,15100000.0
2008-05-20 19:10:00,1.6263,1.6263,1.6258,1.6259,38800000.0
2008-05-20 19:11:00,1.6259,1.6263,1.6259,1.6263,9800000.0
2008-05-20 19:12:00,1.6263,1.6263,1.6261,1.6262,10800000.0
2008-05-20 19:13:00,1.6262,1.6262,1.6262,1.6262,1100000.0
2008-05-20 19:14:00,1.62625,1.6264,1.6262,1.6262,21800000.0
2008-05-20 19:15:00,1.6262,1.62635,1.6262,1.62625,9800000.0
2008-05-20 19:16:00,1.6263,1.6263,1.62615,1.62625,7600000.0
2008-05-20 19:17:00,1.62625,1.6263,1.62625,1.6263,2700000.0
2008-05-20 19:18:00,1.6263,1.6264,1.62625,1.6264,4400000.0
2008-05-20 19:19:00,1.6263,1.62675,1.6263,1.62675,7300000.0
2008-05-20 19:20:00,1.6268,1.6268,1.62655,1.62655,9500000.0
2008-05-20 19:21:00,1.6265,1.62655,1.6265,1.6265,5000000.0
2008-05-20 19:22:00,1.6265,1.6265,1.6261,1.62615,26800000.0
2008-05-20 19:23:00,1.62615,1.62615,1.62605,1.62605,21900000.0
2008-05-20 19:24:00,1.62605,1.6261,1.626,1.6261,11100000.0
2008-05-20 19:25:00,1.6261,1.62615,1.626,1.6261,19400000.0
2008-05-20 19:26:00,1.6261,1.6262,1.6261,1.62615,25300000.0
2008-05-20 19:27:00,1.62615,1.62645,1.6256,1.6256,36700000.0
2008-05-20 19:28:00,1.6256,1.62565,1.6255,1.6256,9400000.0
2008-05-20 19:29:00,1.6256,1.6259,1.62555,1.6259,32200000.0
2008-05-20 19:30:00,1.6259,1.6259,1.6256,1.6256,42200000.0
2008-05-20 19:31:00,1.6256,1.6256,1.6254,1.62555,21400000.0
2008-05-20 19:32:00,1.62555,1.62555,1.62545,1.62555,3300000.0
2008-05-20 19:33:00,1.62555,1.62555,1.62555,1.62555,1800000.0
2008-05-20 19:34:00,1.62555,1.62555,1.62535,1.62535,6700000.0
2008-05-20 19:35:00,1.62545,1.62555,1.62545,1.62555,3600000.0
2008-05-20 19:36:00,1.62555,1.62555,1.6252,1.6252,8400000.0
2008-05-20 19:37:00,1.6252,1.6252,1.62485,1.62485,52000000.0
2008-05-20 19:38:00,1.62485,1.6251,1.62485,1.625,14100000.0
2008-05-20 19:39:00,1.625,1.625,1.6246,1.62465,19300000.0
2008-05-20 19:40:00,1.62465,1.6248,1.6246,1.6247,12300000.0
2008-05-20 19:41:00,1.6247,1.6247,1.62445,1.6247,4600000.0
2008-05-20 19:42:00,1.6247,1.62495,1.6247,1.62485,20900000.0
2008-05-20 19:43:00,1.62485,1.62495,1.62485,1.62495,21100000.0
2008-05-20 19:44:00,1.625,1.6252,1.62495,1.62505,39200000.0
2008-05-20 19:45:00,1.6251,1.62515,1.625,1.62505,37800000.0
2008-05-20 19:46:00,1.6251,1.6251,1.62505,1.62505,26300000.0
2008-05-20 19:47:00,1.625,1.6251,1.625,1.6251,3000000.0
2008-05-20 19:48:00,1.6252,1.62525,1.6251,1.62525,2200000.0
2008-05-20 19:49:00,1.62525,1.6253,1.6251,1.62525,14100000.0
2008-05-20 19:50:00,1.62525,1.62555,1.62525,1.62545,16700000.0
2008-05-20 19:51:00,1.6254,1.62545,1.6253,1.6253,16000000.0
2008-05-20 19:52:00,1.62489,1.62506,1.62469,1.625,49800000.0
2008-05-20 19:53:00,1.6253,1.62545,1.6253,1.62535,20400000.0
2008-05-20 19:54:00,1.62535,1.62535,1.62525,1.62535,4700000.0
2008-05-20 19:55:00,1.62535,1.62535,1.625,1.625,14200000.0
2008-05-20 19:56:00,1.6249,1.62495,1.6248,1.62485,15000000.0
2008-05-20 19:57:00,1.62485,1.62485,1.6247,1.6247,9400000.0
2008-05-20 19:58:00,1.62475,1.6248,1.6247,1.62475,76500000.0
2008-05-20 19:59:00,1.6248,1.6248,1.6247,1.62475,30600000.0
2008-05-20 20:00:00,1.6248,1.625,1.6247,1.6249,35000000.0
2008-05-20 20:01:00,1.625,1.625,1.6248,1.6248,1800000.0
2008-05-20 20:02:00,1.6248,1.62515,1.6248,1.62505,10900000.0
2008-05-20 20:03:00,1.6251,1.6252,1.62495,1.62495,45000000.0
2008-05-20 20:04:00,1.62495,1.62495,1.6248,1.6248,22600000.0
2008-05-20 20:05:00,1.62485,1.62485,1.6248,1.6248,600000.0
2008-05-20 20:06:00,1.62441,1.62466,1.62441,1.62447,22200000.0
2008-05-20 20:07:00,1.6248,1.6248,1.6248,1.6248,3600000.0
2008-05-20 20:08:00,1.6249,1.62505,1.6247,1.6247,8400000.0
2008-05-20 20:09:00,1.6247,1.6248,1.6247,1.62475,9600000.0
2008-05-20 20:10:00,1.6248,1.6251,1.62475,1.625,15900000.0
2008-05-20 20:11:00,1.6251,1.6251,1.62475,1.6248,61700000.0
2008-05-20 20:12:00,1.62485,1.62495,1.6248,1.62495,4200000.0
2008-05-20 20:13:00,1.625,1.6251,1.6248,1.6248,47900000.0
2008-05-20 20:14:00,1.6248,1.62485,1.6247,1.6248,11400000.0
2008-05-20 20:15:00,1.6249,1.62495,1.6248,1.6249,3900000.0
2008-05-20 20:16:00,1.6249,1.6249,1.6249,1.6249,2700000.0
2008-05-20 20:17:00,1.6249,1.62495,1.6248,1.6248,11800000.0
2008-05-20 20:18:00,1.6248,1.6248,1.62475,1.62475,2200000.0
2008-05-20 20:19:00,1.62475,1.62475,1.62475,1.62475,3400000.0
2008-05-20 20:20:00,1.62475,1.62515,1.62475,1.62515,25000000.0
2008-05-20 20:21:00,1.62515,1.62525,1.62515,1.6252,11500000.0
2008-05-20 20:22:00,1.62525,1.62555,1.62525,1.62545,14200000.0
2008-05-20 20:23:00,1.62545,1.62545,1.62495,1.62495,50700000.0
2008-05-20 20:24:00,1.6249,1.6251,1.62485,1.625,33300000.0
2008-05-20 20:25:00,1.62495,1.62495,1.62495,1.62495,300000.0
2008-05-20 20:26:00,1.62495,1.6251,1.62495,1.62495,34300000.0
2008-05-20 20:27:00,1.62495,1.62505,1.62495,1.62495,16900000.0
2008-05-20 20:28:00,1.62495,1.62495,1.6249,1.6249,4100000.0
2008-05-20 20:29:00,1.625,1.6255,1.6249,1.6255,30200000.0
2008-05-20 20:30:00,1.6254,1.6255,1.6252,1.62535,84500001.0
2008-05-20 20:31:00,1.6253,1.6255,1.6253,1.6255,53000000.0
2008-05-20 20:32:00,1.6255,1.6256,1.6254,1.62555,28100000.0
2008-05-20 20:33:00,1.6256,1.6261,1.6256,1.6257,49000000.0
2008-05-20 20:34:00,1.6257,1.62585,1.62545,1.62585,24100000.0
2008-05-20 20:35:00,1.6258,1.62585,1.6258,1.6258,6400000.0
2008-05-20 20:36:00,1.6258,1.62595,1.62555,1.6259,14900000.0
2008-05-20 20:37:00,1.62585,1.62585,1.6256,1.6256,10400000.0
2008-05-20 20:38:00,1.62565,1.6258,1.62565,1.62565,168500000.0
2008-05-20 20:39:00,1.62565,1.6258,1.62565,1.62565,26300000.0
2008-05-20 20:40:00,1.62565,1.6258,1.62565,1.6257,34200000.0
2008-05-20 20:41:00,1.6258,1.6258,1.6257,1.6257,23000000.0
2008-05-20 20:42:00,1.6257,1.6257,1.62565,1.62565,53000000.0
2008-05-20 20:43:00,1.62565,1.62565,1.6252,1.62525,117700000.0
2008-05-20 20:44:00,1.62525,1.62545,1.62525,1.62545,42100000.0
2008-05-20 20:45:00,1.62545,1.6256,1.62545,1.62545,20600000.0
2008-05-20 20:46:00,1.62545,1.6255,1.6254,1.6254,20100000.0
2008-05-20 20:47:00,1.6254,1.6254,1.62535,1.62535,28900000.0
2008-05-20 20:48:00,1.62535,1.6254,1.62505,1.62505,57400000.0
2008-05-20 20:49:00,1.62505,1.62515,1.62505,1.62515,45700000.0
2008-05-20 20:50:00,1.62515,1.6252,1.62505,1.6252,11600000.0
2008-05-20 20:51:00,1.6253,1.6253,1.6252,1.6253,24900000.0
2008-05-20 20:52:00,1.6253,1.6253,1.6252,1.6252,36300000.0
2008-05-20 20:53:00,1.62525,1.62525,1.62515,1.62515,3300000.0
2008-05-20 20:54:00,1.6252,1.62525,1.62505,1.62515,16500000.0
2008-05-20 20:55:00,1.62515,1.62515,1.62495,1.62495,11700000.0
2008-05-20 20:56:00,1.6249,1.6252,1.6249,1.6252,13900000.0
2008-05-20 20:57:00,1.6252,1.6252,1.62465,1.6248,38600000.0
2008-05-20 20:58:00,1.6248,1.6248,1.62465,1.62475,10000000.0
2008-05-20 20:59:00,1.62475,1.62475,1.62435,1.62445,22000000.0
2008-05-20 21:00:00,1.62445,1.62445,1.6243,1.62435,11800000.0
2008-05-20 21:01:00,1.6243,1.6244,1.6243,1.62435,6200000.0
2008-05-20 21:02:00,1.6244,1.6244,1.6243,1.6243,3700000.0
2008-05-20 21:03:00,1.6243,1.6245,1.6243,1.6245,6000000.0
2008-05-20 21:04:00,1.6245,1.6245,1.62445,1.62445,13000000.0
2008-05-20 21:05:00,1.62445,1.6246,1.62445,1.62455,12700000.0
2008-05-20 21:06:00,1.62455,1.6247,1.62455,1.62465,4500000.0
2008-05-20 21:07:00,1.62465,1.62465,1.6246,1.6246,2200000.0
2008-05-20 21:08:00,1.62465,1.62475,1.6242,1.6242,19900000.0
2008-05-20 21:09:00,1.6242,1.6242,1.6234,1.62345,112500000.0
2008-05-20 21:10:00,1.6235,1.6235,1.6234,1.6235,5900000.0
2008-05-20 21:11:00,1.6235,1.62355,1.6231,1.62335,46300000.0
2008-05-20 21:12:00,1.6233,1.6233,1.6231,1.62315,25800000.0
2008-05-20 21:13:00,1.62325,1.62325,1.62315,1.6232,8600000.0
2008-05-20 21:14:00,1.62315,1.62315,1.62305,1.62315,29500000.0
2008-05-20 21:15:00,1.62315,1.62315,1.62295,1.62305,11600000.0
2008-05-20 21:16:00,1.62305,1.6232,1.62305,1.6231,10300000.0
2008-05-20 21:17:00,1.6231,1.62315,1.62305,1.6231,7700000.0
2008-05-20 21:18:00,1.62305,1.62345,1.62305,1.62335,8400000.0
2008-05-20 21:19:00,1.6234,1.62375,1.6234,1.6236,16200000.0
2008-05-20 21:20:00,1.62355,1.6236,1.62355,1.6236,3300000.0
2008-05-20 21:21:00,1.62355,1.6236,1.62355,1.62355,3900000.0
2008-05-20 21:22:00,1.62345,1.6236,1.62315,1.6233,62600001.0
2008-05-20 21:23:00,1.6232,1.6232,1.6231,1.6232,4200000.0
2008-05-20 21:24:00,1.6233,1.62355,1.6233,1.62345,7400000.0
2008-05-20 21:25:00,1.6234,1.6234,1.6234,1.6234,3400000.0
2008-05-20 21:26:00,1.62298,1.6232,1.62289,1.6232,59200000.0
2008-05-20 21:27:00,1.6234,1.62355,1.6234,1.62355,1100000.0
2008-05-20 21:28:00,1.6236,1.6236,1.6235,1.6235,8400000.0
2008-05-20 21:29:00,1.6235,1.62355,1.62345,1.62345,7700000.0
2008-05-20 21:30:00,1.6235,1.62365,1.6234,1.6235,17000000.0
2008-05-20 21:31:00,1.6235,1.6235,1.62335,1.62335,3500000.0
2008-05-20 21:32:00,1.6233,1.62345,1.6233,1.6233,5900000.0
2008-05-20 21:33:00,1.62325,1.62325,1.62315,1.62325,11300000.0
2008-05-20 21:34:00,1.6232,1.6233,1.623,1.6232,64200000.0
2008-05-20 21:35:00,1.6231,1.6231,1.623,1.6231,12900000.0
2008-05-20 21:36:00,1.62315,1.62345,1.62315,1.6234,10600000.0
2008-05-20 21:37:00,1.6234,1.62345,1.62335,1.62345,7400000.0
2008-05-20 21:38:00,1.6235,1.6235,1.62335,1.6234,7900000.0
2008-05-20 21:39:00,1.6234,1.6234,1.6231,1.62315,12500000.0
2008-05-20 21:40:00,1.62315,1.62315,1.62305,1.62315,17500000.0
2008-05-20 21:41:00,1.62315,1.62315,1.623,1.62315,11700000.0
2008-05-20 21:42:00,1.62315,1.62315,1.62305,1.62315,17000000.0
2008-05-20 21:43:00,1.6231,1.62315,1.62295,1.62305,38200000.0
2008-05-20 21:44:00,1.62305,1.62315,1.62305,1.62315,99900000.0
2008-05-20 21:45:00,1.6231,1.62315,1.62295,1.62305,131500000.0
2008-05-20 21:46:00,1.6231,1.6232,1.623,1.62305,33900000.0
2008-05-20 21:47:00,1.62305,1.6231,1.62295,1.6231,17400000.0
2008-05-20 21:48:00,1.62315,1.62315,1.62305,1.62315,16200000.0
2008-05-20 21:49:00,1.6232,1.6234,1.62315,1.6233,17200000.0
2008-05-20 21:50:00,1.6233,1.6233,1.623,1.62315,27400000.0
2008-05-20 21:51:00,1.6231,1.62315,1.6228,1.6228,42200000.0
2008-05-20 21:52:00,1.62275,1.62285,1.62275,1.62285,15700000.0
2008-05-20 21:53:00,1.6228,1.6231,1.62275,1.6229,22700000.0
2008-05-20 21:54:00,1.6229,1.6229,1.6229,1.6229,300000.0
2008-05-20 21:55:00,1.6229,1.6229,1.62275,1.6229,22900000.0
2008-05-20 21:56:00,1.62285,1.62285,1.62265,1.6227,13600000.0
2008-05-20 21:57:00,1.6227,1.62275,1.6227,1.62275,800000.0
2008-05-20 21:58:00,1.6227,1.62305,1.6227,1.62305,17400000.0
2008-05-20 21:59:00,1.62305,1.6231,1.623,1.6231,6700000.0
2008-05-20 22:00:00,1.6231,1.6232,1.6229,1.6231,114600000.0
2008-05-20 22:01:00,1.6231,1.6232,1.6231,1.6232,26800000.0
2008-05-20 22:02:00,1.6232,1.6233,1.62315,1.6232,40500000.0
2008-05-20 22:03:00,1.6232,1.62335,1.6232,1.6233,13900000.0
2008-05-20 22:04:00,1.6233,1.6234,1.6233,1.6233,11200000.0
2008-05-20 22:05:00,1.6233,1.6234,1.6233,1.62335,7800000.0
2008-05-20 22:06:00,1.6234,1.62345,1.62335,1.62335,19700000.0
2008-05-20 22:07:00,1.6233,1.62335,1.6233,1.6233,4800000.0
2008-05-20 22:08:00,1.62293,1.62309,1.62287,1.62309,24400000.0
2008-05-20 22:09:00,1.6233,1.6233,1.6232,1.62325,19800000.0
2008-05-20 22:10:00,1.6233,1.6233,1.62275,1.6229,59000000.0
2008-05-20 22:11:00,1.62285,1.6231,1.62275,1.6231,17800000.0
2008-05-20 22:12:00,1.62305,1.6231,1.623,1.6231,2100000.0
2008-05-20 22:13:00,1.6231,1.6231,1.62295,1.62295,10700000.0
2008-05-20 22:14:00,1.62295,1.62315,1.62295,1.62315,7500000.0
2008-05-20 22:15:00,1.62315,1.62345,1.6231,1.62325,58100000.0
2008-05-20 22:16:00,1.6232,1.62345,1.6232,1.6233,28200000.0
2008-05-20 22:17:00,1.6234,1.62345,1.62315,1.6233,55300000.0
2008-05-20 22:18:00,1.6233,1.6235,1.62315,1.6234,86299999.0
2008-05-20 22:19:00,1.6234,1.62345,1.6234,1.6234,1800000.0
2008-05-20 22:20:00,1.62355,1.62355,1.6234,1.62355,19700000.0
2008-05-20 22:21:00,1.6236,1.6242,1.62355,1.6238,70100000.0
2008-05-20 22:22:00,1.62375,1.62395,1.62375,1.6238,49500000.0
2008-05-20 22:23:00,1.62375,1.6241,1.62375,1.62405,26200000.0
2008-05-20 22:24:00,1.624,1.62415,1.62395,1.62405,17900000.0
2008-05-20 22:25:00,1.62405,1.62415,1.6239,1.62405,50000000.0
2008-05-20 22:26:00,1.624,1.6241,1.62385,1.624,50200000.0
2008-05-20 22:27:00,1.62405,1.6241,1.624,1.624,11700000.0
2008-05-20 22:28:00,1.624,1.62405,1.62395,1.62405,26300000.0
2008-05-20 22:29:00,1.62367,1.62386,1.62362,1.6238,66500000.0
2008-05-20 22:30:00,1.6241,1.6245,1.62405,1.62415,53300000.0
2008-05-20 22:31:00,1.6241,1.6241,1.6241,1.6241,2700000.0
2008-05-20 22:32:00,1.6241,1.6241,1.62385,1.624,61500000.0
2008-05-20 22:33:00,1.62405,1.6241,1.624,1.624,10600000.0
2008-05-20 22:34:00,1.624,1.6241,1.624,1.6241,1400000.0
2008-05-20 22:35:00,1.624,1.6241,1.624,1.6241,8100000.0
2008-05-20 22:36:00,1.62405,1.6241,1.624,1.6241,6000000.0
2008-05-20 22:37:00,1.62405,1.6241,1.624,1.6241,22600000.0
2008-05-20 22:38:00,1.62405,1.6241,1.624,1.624,9700000.0
2008-05-20 22:39:00,1.624,1.624,1.62345,1.62345,31200000.0
2008-05-20 22:40:00,1.62335,1.6236,1.6232,1.6233,49000000.0
2008-05-20 22:41:00,1.6233,1.6235,1.6232,1.6234,25900000.0
2008-05-20 22:42:00,1.62345,1.6236,1.6234,1.6236,9100000.0
2008-05-20 22:43:00,1.6236,1.6236,1.62345,1.62345,10200000.0
2008-05-20 22:44:00,1.62345,1.62375,1.6234,1.6234,50700001.0
2008-05-20 22:45:00,1.6234,1.6239,1.6234,1.62355,30300000.0
2008-05-20 22:46:00,1.6235,1.6239,1.6235,1.6235,19500000.0
2008-05-20 22:47:00,1.6236,1.62375,1.6235,1.6236,19500000.0
2008-05-20 22:48:00,1.6236,1.6237,1.62335,1.6234,79400000.0
2008-05-20 22:49:00,1.62345,1.6237,1.6234,1.6234,32700000.0
2008-05-20 22:50:00,1.62345,1.62345,1.6234,1.6234,15500000.0
2008-05-20 22:51:00,1.6234,1.6235,1.62315,1.6233,16500000.0
2008-05-20 22:52:00,1.62325,1.62325,1.62295,1.62305,71700000.0
2008-05-20 22:53:00,1.62305,1.62365,1.62285,1.6235,55200000.0
2008-05-20 22:54:00,1.6235,1.6235,1.6234,1.6234,28800000.0
2008-05-20 22:55:00,1.6234,1.6234,1.6234,1.6234,1200000.0
2008-05-20 22:56:00,1.6234,1.6234,1.6234,1.6234,2400000.0
2008-05-20 22:57:00,1.6234,1.6234,1.62325,1.6233,12900000.0
2008-05-20 22:58:00,1.6233,1.6233,1.6233,1.6233,5700000.0
2008-05-20 22:59:00,1.6233,1.62345,1.6233,1.6233,67700001.0
2008-05-20 23:00:00,1.6231,1.6234,1.6231,1.6233,74800001.0
2008-05-20 23:01:00,1.6234,1.6235,1.623,1.623,80400001.0
2008-05-20 23:02:00,1.623,1.6234,1.623,1.6234,122500001.0
2008-05-20 23:03:00,1.6235,1.62498,1.623,1.6237,354700000.0
2008-05-20 23:04:00,1.6237,1.62375,1.62355,1.6236,34000000.0
2008-05-20 23:05:00,1.6238,1.6239,1.6234,1.62375,74800000.0
2008-05-20 23:06:00,1.62375,1.6238,1.6235,1.6236,40200000.0
2008-05-20 23:07:00,1.6236,1.6236,1.6236,1.6236,76300000.0
2008-05-20 23:08:00,1.62323,1.62354,1.62321,1.62342,155500000.0
2008-05-20 23:09:00,1.6236,1.6236,1.62355,1.6236,75100000.0
2008-05-20 23:10:00,1.62299,1.62335,1.62299,1.62326,151500000.0
2008-05-20 23:11:00,1.6236,1.6238,1.62355,1.6236,42200000.0
2008-05-20 23:12:00,1.6236,1.6236,1.6236,1.6236,91700000.0
2008-05-20 23:13:00,1.62323,1.62349,1.623,1.623,680499999.0
2008-05-20 23:14:00,1.62293,1.62338,1.62293,1.62331,387600000.0
2008-05-20 23:15:00,1.6236,1.6236,1.6234,1.6234,199300005.0
2008-05-20 23:16:00,1.6234,1.6234,1.62335,1.62335,88500000.0
2008-05-20 23:17:00,1.6234,1.6234,1.6232,1.6232,98700000.0
2008-05-20 23:18:00,1.6232,1.6232,1.6232,1.6232,43600000.0
2008-05-20 23:19:00,1.6232,1.6232,1.6232,1.6232,43600000.0
2008-05-20 23:20:00,1.62288,1.62296,1.62267,1.62291,282200002.0
2008-05-20 23:21:00,1.6232,1.6232,1.6229,1.6232,440999996.0
2008-05-20 23:22:00,1.6232,1.6232,1.6232,1.6232,271999996.0
2008-05-20 23:23:00,1.6234,1.6234,1.6232,1.6232,406799996.0
2008-05-20 23:24:00,1.6232,1.6234,1.6232,1.6233,87299999.0
2008-05-20 23:25:00,1.6233,1.62335,1.6232,1.6232,111100000.0
2008-05-20 23:26:00,1.6234,1.6234,1.6234,1.6234,25900000.0
2008-05-20 23:27:00,1.6234,1.6234,1.6234,1.6234,10200000.0
2008-05-20 23:28:00,1.6234,1.6234,1.6233,1.6234,34300000.0
2008-05-20 23:29:00,1.6234,1.6234,1.6229,1.6233,332600002.0
2008-05-20 23:30:00,1.6233,1.6233,1.6233,1.6233,22400000.0
2008-05-20 23:31:00,1.6233,1.6236,1.6233,1.6233,102700001.0
2008-05-20 23:32:00,1.62312,1.62352,1.62312,1.62323,127100000.0
2008-05-20 23:33:00,1.6233,1.6233,1.6233,1.6233,217600008.0
2008-05-20 23:34:00,1.6233,1.6233,1.6233,1.6233,27200001.0
2008-05-20 23:35:00,1.6233,1.6233,1.6233,1.6233,163200006.0
2008-05-20 23:36:00,1.6233,1.6233,1.6233,1.6233,120000003.0
2008-05-20 23:37:00,1.6233,1.6233,1.6233,1.6233,181200004.0
2008-05-20 23:38:00,1.6233,1.6235,1.6233,1.6235,179400000.0
2008-05-20 23:39:00,1.6235,1.6235,1.6235,1.6235,16000000.0
2008-05-20 23:40:00,1.6235,1.6235,1.6235,1.6235,32000000.0
2008-05-20 23:41:00,1.6235,1.6235,1.6235,1.6235,48000000.0
2008-05-20 23:42:00,1.6235,1.6235,1.6235,1.6235,26400000.0
2008-05-20 23:43:00,1.62321,1.62336,1.62321,1.62335,58400000.0
2008-05-20 23:44:00,1.62335,1.62353,1.6233,1.62353,35600000.0
2008-05-20 23:45:00,1.6236,1.6236,1.6236,1.6236,13500000.0
2008-05-20 23:46:00,1.6236,1.6236,1.6236,1.6236,89200000.0
2008-05-20 23:47:00,1.6236,1.6236,1.6236,1.6236,27200000.0
2008-05-20 23:48:00,1.6236,1.6236,1.6236,1.6236,85600000.0
2008-05-20 23:49:00,1.6236,1.6236,1.6236,1.6236,48000000.0
2008-05-20 23:50:00,1.6238,1.6238,1.6237,1.6237,51800000.0
2008-05-20 23:51:00,1.6237,1.6238,1.6236,1.6236,156900001.0
2008-05-20 23:52:00,1.6236,1.6236,1.6233,1.6233,169200004.0
2008-05-20 23:53:00,1.6233,1.6233,1.6233,1.6233,63800000.0
2008-05-20 23:54:00,1.6233,1.6233,1.6231,1.6231,190200004.0
2008-05-20 23:55:00,1.6231,1.6231,1.6231,1.6231,192400001.0
2008-05-20 23:56:00,1.6231,1.6231,1.6227,1.6227,373000004.0
2008-05-20 23:57:00,1.6227,1.6228,1.6227,1.6228,137500001.0
2008-05-20 23:58:00,1.62251,1.62259,1.62251,1.62259,7200000.0
2008-05-20 23:59:00,1.62252,1.62269,1.62252,1.62269,89200000.0
2008-05-21 00:00:00,1.6229,1.6229,1.6228,1.6229,36600000.0
2008-05-21 00:01:00,1.6226,1.62264,1.62212,1.62264,58300000.0
2008-05-21 00:02:00,1.6229,1.6229,1.6228,1.6228,97900001.0
2008-05-21 00:03:00,1.62277,1.62283,1.62264,1.62264,52400000.0
2008-05-21 00:04:00,1.6229,1.6233,1.6228,1.62315,448500000.0
2008-05-21 00:05:00,1.6231,1.6233,1.623,1.6233,422200002.0
2008-05-21 00:06:00,1.6233,1.6236,1.6233,1.6235,99500001.0
2008-05-21 00:07:00,1.6235,1.6235,1.62295,1.62295,348100004.0
2008-05-21 00:08:00,1.623,1.6232,1.623,1.6232,21000000.0
2008-05-21 00:09:00,1.623,1.62318,1.62278,1.62296,477000007.0
2008-05-21 00:10:00,1.6232,1.6232,1.6227,1.6228,348899999.0
2008-05-21 00:11:00,1.6228,1.6228,1.6228,1.6228,289400001.0
2008-05-21 00:12:00,1.62222,1.62255,1.62222,1.62253,261900000.0
2008-05-21 00:13:00,1.6228,1.6228,1.6228,1.6228,76300000.0
2008-05-21 00:14:00,1.6228,1.6228,1.6228,1.6228,124300000.0
2008-05-21 00:15:00,1.6227,1.62274,1.62233,1.62234,260600000.0
2008-05-21 00:16:00,1.62246,1.62254,1.62209,1.6225,604400000.0
2008-05-21 00:17:00,1.62255,1.62269,1.62222,1.62255,98800000.0
2008-05-21 00:18:00,1.6228,1.6228,1.6228,1.6228,112199999.0
2008-05-21 00:19:00,1.6225,1.62267,1.62221,1.62245,605600000.0
2008-05-21 00:20:00,1.6228,1.6228,1.6228,1.6228,2700000.0
2008-05-21 00:21:00,1.62266,1.62273,1.62217,1.62257,550000000.0
2008-05-21 00:22:00,1.6223,1.62262,1.62198,1.6226,356100000.0
2008-05-21 00:23:00,1.6228,1.6228,1.6228,1.6228,89399998.0
2008-05-21 00:24:00,1.62258,1.62278,1.62258,1.6226,151900000.0
2008-05-21 00:25:00,1.6228,1.6228,1.6228,1.6228,124600000.0
2008-05-21 00:26:00,1.6228,1.6228,1.6228,1.6228,44800000.0
2008-05-21 00:27:00,1.6228,1.6228,1.6227,1.6228,133400000.0
2008-05-21 00:28:00,1.6228,1.6228,1.6228,1.6228,16800000.0
2008-05-21 00:29:00,1.6228,1.6228,1.62275,1.6228,28000000.0
2008-05-21 00:30:00,1.62275,1.6228,1.62275,1.6228,11200000.0
2008-05-21 00:31:00,1.62252,1.62252,1.62196,1.62233,827300000.0
2008-05-21 00:32:00,1.6228,1.6228,1.6228,1.6228,46700000.0
2008-05-21 00:33:00,1.6226,1.6226,1.62205,1.62223,527799996.0
2008-05-21 00:34:00,1.6225,1.6225,1.62216,1.62225,163099999.0
2008-05-21 00:35:00,1.62225,1.62247,1.62225,1.62233,193099997.0
2008-05-21 00:36:00,1.6228,1.6228,1.6228,1.6228,87200000.0
2008-05-21 00:37:00,1.6228,1.6228,1.6228,1.6228,80600000.0
2008-05-21 00:38:00,1.6228,1.6228,1.6228,1.6228,2800000.0
2008-05-21 00:39:00,1.6228,1.6228,1.62275,1.6228,76000000.0
2008-05-21 00:40:00,1.62218,1.62271,1.62211,1.62226,803899993.0
2008-05-21 00:41:00,1.6228,1.6228,1.6228,1.6228,21600000.0
2008-05-21 00:42:00,1.6228,1.6228,1.6228,1.6228,11200000.0
2008-05-21 00:43:00,1.62232,1.6226,1.62231,1.62238,334699998.0
2008-05-21 00:44:00,1.6228,1.6228,1.6228,1.6228,21600000.0
2008-05-21 00:45:00,1.6228,1.6228,1.62275,1.6228,103900000.0
2008-05-21 00:46:00,1.6228,1.6228,1.62275,1.6228,13100000.0
2008-05-21 00:47:00,1.6228,1.6228,1.6228,1.6228,53600000.0
2008-05-21 00:48:00,1.6228,1.6228,1.6228,1.6228,32800000.0
2008-05-21 00:49:00,1.6228,1.6228,1.6228,1.6228,55900000.0
2008-05-21 00:50:00,1.6228,1.6228,1.6228,1.6228,10900000.0
2008-05-21 00:51:00,1.6228,1.6228,1.6228,1.6228,10900000.0
2008-05-21 00:52:00,1.62242,1.6225,1.62188,1.62246,1007699998.0
2008-05-21 00:53:00,1.6228,1.6228,1.6228,1.6228,21800000.0
2008-05-21 00:54:00,1.6228,1.6228,1.6228,1.6228,21800000.0
2008-05-21 00:55:00,1.6229,1.6229,1.6228,1.6228,83200000.0
2008-05-21 00:56:00,1.6228,1.6228,1.6228,1.6228,20000000.0
2008-05-21 00:57:00,1.6228,1.6228,1.6228,1.6228,5700000.0
2008-05-21 00:58:00,1.6228,1.6228,1.6228,1.6228,28800000.0
2008-05-21 00:59:00,1.6228,1.6228,1.6228,1.6228,19800000.0
2008-05-21 01:00:00,1.6228,1.6228,1.6227,1.6228,82900000.0
2008-05-21 01:01:00,1.6228,1.6228,1.6228,1.6228,291499999.0
2008-05-21 01:02:00,1.6229,1.623,1.6228,1.6228,107899999.0
2008-05-21 01:03:00,1.62257,1.62265,1.62241,1.62265,289600002.0
2008-05-21 01:04:00,1.6228,1.6228,1.6228,1.6228,38400000.0
2008-05-21 01:05:00,1.6228,1.623,1.6228,1.6228,168700001.0
2008-05-21 01:06:00,1.6228,1.6228,1.6228,1.6228,18400000.0
2008-05-21 01:07:00,1.6228,1.6228,1.6228,1.6228,39600000.0
2008-05-21 01:08:00,1.62236,1.6227,1.62223,1.6227,201700000.0
2008-05-21 01:09:00,1.6229,1.6229,1.6228,1.6228,41700000.0
2008-05-21 01:10:00,1.6225,1.6227,1.6225,1.62254,47000002.0
2008-05-21 01:11:00,1.6228,1.6228,1.6228,1.6228,90200000.0
2008-05-21 01:12:00,1.6228,1.623,1.6228,1.6229,190700000.0
2008-05-21 01:13:00,1.6229,1.6229,1.6228,1.6228,73099999.0
2008-05-21 01:14:00,1.62246,1.6227,1.62231,1.62257,676700023.0
2008-05-21 01:15:00,1.6228,1.6228,1.6228,1.6228,59900000.0
2008-05-21 01:16:00,1.6228,1.6228,1.6228,1.6228,53200000.0
2008-05-21 01:17:00,1.6228,1.6228,1.6228,1.6228,66800000.0
2008-05-21 01:18:00,1.6228,1.6228,1.6227,1.6228,97000000.0
2008-05-21 01:19:00,1.6228,1.6228,1.6227,1.6227,44400000.0
2008-05-21 01:20:00,1.6227,1.6227,1.6227,1.6227,55600000.0
2008-05-21 01:21:00,1.6227,1.6227,1.6227,1.6227,179199996.0
2008-05-21 01:22:00,1.6227,1.6228,1.6227,1.6227,238699993.0
2008-05-21 01:23:00,1.6227,1.6227,1.6227,1.6227,44100000.0
2008-05-21 01:24:00,1.6228,1.6229,1.6226,1.6229,149300000.0
2008-05-21 01:25:00,1.6229,1.6229,1.6227,1.6227,183700002.0
2008-05-21 01:26:00,1.6227,1.6227,1.6227,1.6227,51600000.0
2008-05-21 01:27:00,1.6227,1.6227,1.6227,1.6227,34000000.0
2008-05-21 01:28:00,1.6227,1.6227,1.6227,1.6227,29200000.0
2008-05-21 01:29:00,1.6227,1.6227,1.6227,1.6227,5600000.0
2008-05-21 01:30:00,1.6227,1.6227,1.6227,1.6227,2800000.0
2008-05-21 01:31:00,1.6227,1.6227,1.6226,1.6227,31100000.0
2008-05-21 01:32:00,1.6227,1.6227,1.6227,1.6227,2800000.0
2008-05-21 01:33:00,1.6227,1.6227,1.6226,1.6227,83400000.0
2008-05-21 01:34:00,1.6227,1.6227,1.6227,1.6227,22500000.0
2008-05-21 01:35:00,1.62239,1.62244,1.62227,1.62229,739599992.0
2008-05-21 01:36:00,1.6227,1.6227,1.6227,1.6227,23600000.0
2008-05-21 01:37:00,1.6227,1.6227,1.6227,1.6227,12200000.0
2008-05-21 01:38:00,1.6227,1.6227,1.6227,1.6227,11400000.0
2008-05-21 01:39:00,1.6226,1.6227,1.6226,1.6227,12300000.0
2008-05-21 01:40:00,1.6227,1.6227,1.6227,1.6227,68000000.0
2008-05-21 01:41:00,1.6227,1.6227,1.6227,1.6227,167600000.0
2008-05-21 01:42:00,1.6227,1.6227,1.6227,1.6227,8500000.0
2008-05-21 01:43:00,1.6227,1.6228,1.6226,1.6226,275000000.0
2008-05-21 01:44:00,1.6226,1.6226,1.6226,1.6226,107100000.0
2008-05-21 01:45:00,1.6226,1.6226,1.6226,1.6226,125600000.0
2008-05-21 01:46:00,1.6226,1.6226,1.6225,1.6225,92500000.0
2008-05-21 01:47:00,1.6225,1.6225,1.6225,1.6225,285899999.0
2008-05-21 01:48:00,1.6225,1.6225,1.6224,1.6224,351600000.0
2008-05-21 01:49:00,1.6225,1.6225,1.6225,1.6225,130000000.0
2008-05-21 01:50:00,1.6225,1.6226,1.6225,1.6225,61700001.0
2008-05-21 01:51:00,1.6225,1.6225,1.6225,1.6225,27400000.0
2008-05-21 01:52:00,1.6225,1.6226,1.6225,1.6225,37600000.0
2008-05-21 01:53:00,1.6225,1.6225,1.6225,1.6225,9400000.0
2008-05-21 01:54:00,1.6225,1.6226,1.6225,1.6225,121700001.0
2008-05-21 01:55:00,1.6225,1.6225,1.6225,1.6225,73100000.0
2008-05-21 01:56:00,1.6221,1.62241,1.6219,1.62241,233400000.0
2008-05-21 01:57:00,1.6225,1.6225,1.6225,1.6225,11400000.0
2008-05-21 01:58:00,1.62222,1.6224,1.62207,1.62207,438000000.0
2008-05-21 01:59:00,1.62209,1.62242,1.62209,1.62232,609900000.0
2008-05-21 02:00:00,1.6225,1.6225,1.6225,1.6225,51199999.0
2008-05-21 02:01:00,1.6225,1.6225,1.6225,1.6225,77399997.0
2008-05-21 02:02:00,1.6225,1.6226,1.6225,1.6226,145199997.0
2008-05-21 02:03:00,1.6226,1.6226,1.6226,1.6226,134600000.0
2008-05-21 02:04:00,1.6226,1.6226,1.6225,1.6225,47000000.0
2008-05-21 02:05:00,1.6225,1.6225,1.6225,1.6225,71400000.0
2008-05-21 02:06:00,1.6225,1.6226,1.6225,1.6226,432799998.0
2008-05-21 02:07:00,1.6226,1.6226,1.6226,1.6226,158300000.0
2008-05-21 02:08:00,1.6226,1.6226,1.6226,1.6226,43600000.0
2008-05-21 02:09:00,1.6226,1.6226,1.6226,1.6226,187300000.0
2008-05-21 02:10:00,1.6226,1.6226,1.6224,1.6226,793000002.0
2008-05-21 02:11:00,1.6226,1.6226,1.6224,1.6224,61200000.0
2008-05-21 02:12:00,1.6224,1.6226,1.6224,1.6224,148200000.0
2008-05-21 02:13:00,1.6224,1.6224,1.6223,1.6224,212900000.0
2008-05-21 02:14:00,1.6224,1.6224,1.6224,1.6224,96700000.0
2008-05-21 02:15:00,1.6224,1.6224,1.6224,1.6224,137000000.0
2008-05-21 02:16:00,1.6224,1.6225,1.6224,1.6225,78900000.0
2008-05-21 02:17:00,1.62245,1.6225,1.6224,1.6225,154500000.0
2008-05-21 02:18:00,1.6225,1.6225,1.6225,1.6225,121099997.0
2008-05-21 02:19:00,1.6225,1.6225,1.6225,1.6225,36200000.0
2008-05-21 02:20:00,1.6225,1.6225,1.6225,1.6225,381100001.0
2008-05-21 02:21:00,1.6225,1.6225,1.6225,1.6225,458600000.0
2008-05-21 02:22:00,1.6225,1.6225,1.6225,1.6225,27300000.0
2008-05-21 02:23:00,1.6225,1.6225,1.6225,1.6225,61200000.0
2008-05-21 02:24:00,1.62197,1.62237,1.62197,1.62223,35799999.0
2008-05-21 02:25:00,1.62255,1.6226,1.6225,1.6226,36099999.0
2008-05-21 02:26:00,1.62255,1.6226,1.6224,1.6224,237400001.0
2008-05-21 02:27:00,1.6224,1.6224,1.6224,1.6224,190700000.0
2008-05-21 02:28:00,1.6224,1.6225,1.6223,1.6224,262800001.0
2008-05-21 02:29:00,1.6224,1.6224,1.6223,1.6224,78100000.0
2008-05-21 02:30:00,1.6224,1.6224,1.6224,1.6224,385300001.0
2008-05-21 02:31:00,1.6224,1.6224,1.6224,1.6224,149300006.0
2008-05-21 02:32:00,1.6224,1.6226,1.6224,1.6226,323400000.0
2008-05-21 02:33:00,1.6224,1.6227,1.6224,1.6224,274600001.0
2008-05-21 02:34:00,1.6224,1.6227,1.6224,1.6224,285200000.0
2008-05-21 02:35:00,1.6227,1.6227,1.6224,1.6224,174400000.0
2008-05-21 02:36:00,1.6224,1.6224,1.6224,1.6224,286700000.0
2008-05-21 02:37:00,1.6224,1.6227,1.6224,1.6224,244500002.0
2008-05-21 02:38:00,1.6224,1.6224,1.6224,1.6224,257700000.0
2008-05-21 02:39:00,1.6224,1.6224,1.6224,1.6224,45900000.0
2008-05-21 02:40:00,1.6224,1.6224,1.6224,1.6224,150300000.0
2008-05-21 02:41:00,1.62232,1.62232,1.62199,1.62221,77000000.0
2008-05-21 02:42:00,1.6224,1.6225,1.6224,1.6225,48500000.0
2008-05-21 02:43:00,1.6225,1.6226,1.6225,1.6226,105100000.0
2008-05-21 02:44:00,1.62255,1.6226,1.6225,1.6225,147800000.0
2008-05-21 02:45:00,1.62255,1.6226,1.62255,1.6226,5200000.0
2008-05-21 02:46:00,1.6226,1.6226,1.6225,1.6225,102100001.0
2008-05-21 02:47:00,1.6225,1.6227,1.6225,1.6226,192299998.0
2008-05-21 02:48:00,1.6227,1.6229,1.6227,1.6229,140600001.0
2008-05-21 02:49:00,1.62272,1.62272,1.62251,1.62254,22100000.0
2008-05-21 02:50:00,1.6229,1.6229,1.6228,1.6228,192300002.0
2008-05-21 02:51:00,1.6228,1.6229,1.6228,1.6229,91099997.0
2008-05-21 02:52:00,1.6229,1.6229,1.6229,1.6229,61700000.0
2008-05-21 02:53:00,1.6229,1.6229,1.6229,1.6229,42500000.0
2008-05-21 02:54:00,1.6229,1.623,1.6229,1.623,240000000.0
2008-05-21 02:55:00,1.623,1.623,1.6229,1.6229,263400003.0
2008-05-21 02:56:00,1.6229,1.623,1.6229,1.6229,305200004.0
2008-05-21 02:57:00,1.6229,1.6229,1.6229,1.6229,728399988.0
2008-05-21 02:58:00,1.6229,1.6229,1.6226,1.6226,700500000.0
2008-05-21 02:59:00,1.6226,1.6228,1.6226,1.6226,202500000.0
2008-05-21 03:00:00,1.6226,1.6229,1.6226,1.6229,93700000.0
2008-05-21 03:01:00,1.6229,1.6229,1.6226,1.6228,372099998.0
2008-05-21 03:02:00,1.6228,1.6228,1.6226,1.6228,19600000.0
2008-05-21 03:03:00,1.6226,1.6226,1.6226,1.6226,3700000.0
2008-05-21 03:04:00,1.6226,1.6226,1.6224,1.6224,94700001.0
2008-05-21 03:05:00,1.62225,1.6223,1.6222,1.6223,485800002.0
2008-05-21 03:06:00,1.6223,1.6223,1.6216,1.6219,595900001.0
2008-05-21 03:07:00,1.6219,1.6221,1.6217,1.6221,742599995.0
2008-05-21 03:08:00,1.6221,1.6221,1.6219,1.622,830500000.0
2008-05-21 03:09:00,1.622,1.6223,1.6219,1.6219,242400000.0
2008-05-21 03:10:00,1.6221,1.6221,1.6219,1.6219,98599998.0
2008-05-21 03:11:00,1.622,1.6222,1.622,1.6221,590299999.0
2008-05-21 03:12:00,1.6221,1.6222,1.6218,1.6219,658400010.0
2008-05-21 03:13:00,1.6219,1.622,1.6218,1.622,350700001.0
2008-05-21 03:14:00,1.622,1.6222,1.622,1.622,522500000.0
2008-05-21 03:15:00,1.622,1.62245,1.622,1.622,750899996.0
2008-05-21 03:16:00,1.6221,1.6224,1.6221,1.6222,465999997.0
2008-05-21 03:17:00,1.6222,1.6224,1.6222,1.6224,411700002.0
2008-05-21 03:18:00,1.6223,1.6224,1.6222,1.6224,607400003.0
2008-05-21 03:19:00,1.6224,1.6227,1.6224,1.6225,407999997.0
2008-05-21 03:20:00,1.62245,1.6226,1.6224,1.6225,144700002.0
2008-05-21 03:21:00,1.62255,1.6226,1.6225,1.6225,114900000.0
2008-05-21 03:22:00,1.6225,1.6225,1.6225,1.6225,476000000.0
2008-05-21 03:23:00,1.6225,1.6225,1.6224,1.6224,582100000.0
2008-05-21 03:24:00,1.6224,1.6224,1.6222,1.6223,509100003.0
2008-05-21 03:25:00,1.6223,1.6223,1.6223,1.6223,56800000.0
2008-05-21 03:26:00,1.6223,1.6223,1.6222,1.6223,300800000.0
2008-05-21 03:27:00,1.62225,1.6224,1.6222,1.6223,171599999.0
2008-05-21 03:28:00,1.62235,1.6224,1.6222,1.6222,193200000.0
2008-05-21 03:29:00,1.6222,1.6223,1.6222,1.6223,468300002.0
2008-05-21 03:30:00,1.6223,1.6223,1.6222,1.6223,193299999.0
2008-05-21 03:31:00,1.6223,1.6227,1.6223,1.6226,384799997.0
2008-05-21 03:32:00,1.6226,1.623,1.62255,1.6228,931399992.0
2008-05-21 03:33:00,1.6228,1.6233,1.6228,1.6231,261999998.0
2008-05-21 03:34:00,1.6231,1.6233,1.623,1.6231,982099995.0
2008-05-21 03:35:00,1.6231,1.6231,1.623,1.6231,165799997.0
2008-05-21 03:36:00,1.623,1.6231,1.623,1.6231,296299994.0
2008-05-21 03:37:00,1.623,1.6231,1.623,1.623,354999997.0
2008-05-21 03:38:00,1.623,1.623,1.623,1.623,244999993.0
2008-05-21 03:39:00,1.623,1.623,1.6228,1.6228,469500000.0
2008-05-21 03:40:00,1.6228,1.6228,1.6228,1.6228,147999998.0
2008-05-21 03:41:00,1.6229,1.62305,1.6228,1.6228,138300000.0
2008-05-21 03:42:00,1.6228,1.6229,1.6228,1.6228,898400000.0
2008-05-21 03:43:00,1.6228,1.623,1.6228,1.623,274500002.0
2008-05-21 03:44:00,1.62295,1.623,1.6229,1.62295,164399999.0
2008-05-21 03:45:00,1.623,1.623,1.6225,1.62275,667700001.0
2008-05-21 03:46:00,1.6227,1.6228,1.6225,1.6226,846999993.0
2008-05-21 03:47:00,1.6226,1.6227,1.6225,1.6226,245499995.0
2008-05-21 03:48:00,1.6226,1.6226,1.6225,1.6226,675800002.0
2008-05-21 03:49:00,1.6226,1.6226,1.6225,1.6226,623000002.0
2008-05-21 03:50:00,1.6226,1.6226,1.6224,1.6224,416600003.0
2008-05-21 03:51:00,1.6224,1.6225,1.6222,1.6222,509800001.0
2008-05-21 03:52:00,1.6222,1.6223,1.6222,1.6222,60300000.0
2008-05-21 03:53:00,1.6222,1.6224,1.6222,1.6224,20700000.0
2008-05-21 03:54:00,1.6224,1.6224,1.6222,1.6222,113100000.0
2008-05-21 03:55:00,1.62197,1.62215,1.62176,1.622,614700000.0
2008-05-21 03:56:00,1.6223,1.6223,1.6222,1.6222,30700000.0
2008-05-21 03:57:00,1.6222,1.6223,1.6222,1.6222,47500000.0
2008-05-21 03:58:00,1.6222,1.6222,1.6222,1.6222,3200000.0
2008-05-21 03:59:00,1.6222,1.6223,1.6222,1.6223,46400000.0
2008-05-21 04:00:00,1.6223,1.6223,1.6222,1.6222,70400000.0
2008-05-21 04:01:00,1.6222,1.6222,1.6222,1.6222,2800000.0
2008-05-21 04:02:00,1.6222,1.6222,1.6222,1.6222,8400000.0
2008-05-21 04:03:00,1.6222,1.6222,1.6222,1.6222,12800000.0
2008-05-21 04:04:00,1.6222,1.6222,1.6222,1.6222,3200000.0
2008-05-21 04:05:00,1.6222,1.6222,1.6222,1.6222,66200000.0
2008-05-21 04:06:00,1.6222,1.6222,1.6221,1.6222,101699999.0
2008-05-21 04:07:00,1.6222,1.6222,1.622,1.622,42200000.0
2008-05-21 04:08:00,1.622,1.622,1.622,1.622,92399997.0
2008-05-21 04:09:00,1.622,1.6221,1.622,1.6221,155100000.0
2008-05-21 04:10:00,1.62168,1.62205,1.62168,1.62205,58800000.0
2008-05-21 04:11:00,1.62205,1.62208,1.62169,1.6219,95600000.0
2008-05-21 04:12:00,1.62176,1.62206,1.62176,1.62206,35200000.0
2008-05-21 04:13:00,1.62168,1.62204,1.62165,1.62202,98400000.0
2008-05-21 04:14:00,1.6221,1.6222,1.6221,1.6222,27900000.0
2008-05-21 04:15:00,1.62208,1.62216,1.62202,1.62211,41900000.0
2008-05-21 04:16:00,1.62194,1.6221,1.62187,1.62208,15800000.0
2008-05-21 04:17:00,1.6223,1.62235,1.6222,1.6223,79000000.0
2008-05-21 04:18:00,1.6223,1.6223,1.6223,1.6223,10800000.0
2008-05-21 04:19:00,1.6223,1.6223,1.6223,1.6223,3200000.0
2008-05-21 04:20:00,1.62208,1.62233,1.62205,1.62219,39100000.0
2008-05-21 04:21:00,1.6223,1.6223,1.6223,1.6223,3200000.0
2008-05-21 04:22:00,1.6223,1.6223,1.6222,1.6222,25000000.0
2008-05-21 04:23:00,1.62193,1.62193,1.62183,1.62187,124800004.0
2008-05-21 04:24:00,1.62176,1.62194,1.62176,1.62194,144000005.0
2008-05-21 04:25:00,1.6222,1.6222,1.6222,1.6222,292200000.0
2008-05-21 04:26:00,1.6218,1.62209,1.62175,1.62188,71300002.0
2008-05-21 04:27:00,1.62203,1.62223,1.62187,1.62223,93000003.0
2008-05-21 04:28:00,1.6222,1.6222,1.622,1.622,49800000.0
2008-05-21 04:29:00,1.622,1.622,1.622,1.622,42000000.0
2008-05-21 04:30:00,1.622,1.6223,1.622,1.6221,136600000.0
2008-05-21 04:31:00,1.62195,1.62208,1.62162,1.62162,35850000.0
2008-05-21 04:32:00,1.6221,1.6222,1.6221,1.6222,359400008.0
2008-05-21 04:33:00,1.6222,1.6222,1.6222,1.6222,62200000.0
2008-05-21 04:34:00,1.62196,1.62213,1.62185,1.62213,111100000.0
2008-05-21 04:35:00,1.6222,1.6222,1.6221,1.6221,239500005.0
2008-05-21 04:36:00,1.6221,1.6222,1.6221,1.6222,107300000.0
2008-05-21 04:37:00,1.6222,1.6222,1.6222,1.6222,90500000.0
2008-05-21 04:38:00,1.6222,1.6222,1.6222,1.6222,101600000.0
2008-05-21 04:39:00,1.6222,1.6223,1.6222,1.6223,160200000.0
2008-05-21 04:40:00,1.6225,1.6225,1.6223,1.6223,300199997.0
2008-05-21 04:41:00,1.6225,1.6225,1.6223,1.6223,153599998.0
2008-05-21 04:42:00,1.6223,1.6223,1.6223,1.6223,48600000.0
2008-05-21 04:43:00,1.6223,1.6224,1.6223,1.6224,131800001.0
2008-05-21 04:44:00,1.6224,1.6224,1.6222,1.6223,441200000.0
2008-05-21 04:45:00,1.62225,1.6225,1.6222,1.6222,163500000.0
2008-05-21 04:46:00,1.62197,1.62227,1.62197,1.62222,62100000.0
2008-05-21 04:47:00,1.6223,1.6224,1.6222,1.6223,88099997.0
2008-05-21 04:48:00,1.6222,1.6223,1.6222,1.6223,157999994.0
2008-05-21 04:49:00,1.6223,1.6225,1.6222,1.6222,158800000.0
2008-05-21 04:50:00,1.6223,1.6224,1.6222,1.6222,202200000.0
2008-05-21 04:51:00,1.6223,1.6223,1.6222,1.6222,63800000.0
2008-05-21 04:52:00,1.6223,1.6224,1.6223,1.6224,25900000.0
2008-05-21 04:53:00,1.6224,1.6225,1.6222,1.6222,157100000.0
2008-05-21 04:54:00,1.6222,1.6222,1.6222,1.6222,176399997.0
2008-05-21 04:55:00,1.6221,1.6221,1.62186,1.62209,97400000.0
2008-05-21 04:56:00,1.62191,1.62193,1.62126,1.62193,340000001.0
2008-05-21 04:57:00,1.62182,1.62191,1.62158,1.62169,98900000.0
2008-05-21 04:58:00,1.6222,1.6222,1.6222,1.6222,31800000.0
2008-05-21 04:59:00,1.6222,1.6222,1.6222,1.6222,12800000.0
2008-05-21 05:00:00,1.6222,1.6222,1.6222,1.6222,87800000.0
2008-05-21 05:01:00,1.62215,1.62221,1.62184,1.62184,5700000.0
2008-05-21 05:02:00,1.62185,1.62228,1.62185,1.62187,12900000.0
2008-05-21 05:03:00,1.6223,1.6223,1.6222,1.6222,47600000.0
2008-05-21 05:04:00,1.6222,1.6223,1.6222,1.6223,28799999.0
2008-05-21 05:05:00,1.6223,1.6224,1.6223,1.6224,185300001.0
2008-05-21 05:06:00,1.6224,1.6224,1.6224,1.6224,42800001.0
2008-05-21 05:07:00,1.6224,1.6224,1.6224,1.6224,56800002.0
2008-05-21 05:08:00,1.62218,1.62238,1.6221,1.62238,17300000.0
2008-05-21 05:09:00,1.62237,1.62237,1.62172,1.62194,14500000.0
2008-05-21 05:10:00,1.6224,1.6224,1.6224,1.6224,42800001.0
2008-05-21 05:11:00,1.6224,1.6224,1.6224,1.6224,42800001.0
2008-05-21 05:12:00,1.62182,1.62226,1.62182,1.62226,21600000.0
2008-05-21 05:13:00,1.62231,1.62231,1.62203,1.62228,7200000.0
2008-05-21 05:14:00,1.6224,1.6224,1.6224,1.6224,35800001.0
2008-05-21 05:15:00,1.62215,1.62244,1.62206,1.62244,72600002.0
2008-05-21 05:16:00,1.6224,1.6224,1.6224,1.6224,400000.0
2008-05-21 05:17:00,1.6225,1.6225,1.6225,1.6225,1200000.0
2008-05-21 05:18:00,1.6225,1.6225,1.6225,1.6225,3200000.0
2008-05-21 05:19:00,1.62243,1.62244,1.62215,1.62244,60800000.0
2008-05-21 05:20:00,1.62223,1.62248,1.62223,1.62223,19800000.0
2008-05-21 05:21:00,1.62255,1.6227,1.6225,1.6226,114600000.0
2008-05-21 05:22:00,1.62255,1.6226,1.6224,1.6226,110699999.0
2008-05-21 05:23:00,1.6226,1.6226,1.6226,1.6226,6900000.0
2008-05-21 05:24:00,1.6226,1.6229,1.6225,1.6225,224999997.0
2008-05-21 05:25:00,1.62255,1.6228,1.6225,1.6228,217099998.0
2008-05-21 05:26:00,1.6225,1.6228,1.6225,1.6228,54500000.0
2008-05-21 05:27:00,1.6228,1.6228,1.6225,1.6228,177500002.0
2008-05-21 05:28:00,1.6228,1.623,1.6227,1.6229,100200000.0
2008-05-21 05:29:00,1.6229,1.6229,1.6229,1.6229,400000.0
2008-05-21 05:30:00,1.62267,1.62286,1.62251,1.62279,28900000.0
2008-05-21 05:31:00,1.62295,1.623,1.6228,1.6228,74799998.0
2008-05-21 05:32:00,1.6228,1.6229,1.6228,1.6229,21800000.0
2008-05-21 05:33:00,1.62295,1.623,1.6228,1.6228,63699999.0
2008-05-21 05:34:00,1.6228,1.6229,1.6228,1.6229,66599999.0
2008-05-21 05:35:00,1.62285,1.62285,1.6228,1.6228,67000000.0
2008-05-21 05:36:00,1.6229,1.623,1.6229,1.6229,16500000.0
2008-05-21 05:37:00,1.623,1.623,1.6229,1.623,53100000.0
2008-05-21 05:38:00,1.6231,1.6232,1.623,1.6232,122700000.0
2008-05-21 05:39:00,1.6232,1.6232,1.6229,1.6231,250800003.0
2008-05-21 05:40:00,1.6231,1.6232,1.6231,1.6231,25200000.0
2008-05-21 05:41:00,1.6232,1.6232,1.6232,1.6232,800000.0
2008-05-21 05:42:00,1.62315,1.6232,1.623,1.623,232700001.0
2008-05-21 05:43:00,1.6232,1.6232,1.623,1.623,179400003.0
2008-05-21 05:44:00,1.623,1.623,1.6228,1.6228,479600003.0
2008-05-21 05:45:00,1.6228,1.6228,1.6228,1.6228,161400005.0
2008-05-21 05:46:00,1.6228,1.6228,1.6228,1.6228,7500000.0
2008-05-21 05:47:00,1.62278,1.62284,1.62262,1.62278,11300000.0
2008-05-21 05:48:00,1.62253,1.62294,1.62253,1.6228,17800000.0
2008-05-21 05:49:00,1.6228,1.6228,1.6225,1.6225,129500000.0
2008-05-21 05:50:00,1.6225,1.6226,1.6225,1.6226,11800000.0
2008-05-21 05:51:00,1.6226,1.6226,1.62255,1.6226,15400000.0
2008-05-21 05:52:00,1.6226,1.6226,1.6225,1.6226,11500000.0
2008-05-21 05:53:00,1.6226,1.6226,1.6225,1.62255,51699999.0
2008-05-21 05:54:00,1.6226,1.6226,1.6226,1.6226,5200000.0
2008-05-21 05:55:00,1.6226,1.6226,1.6225,1.6226,64100000.0
2008-05-21 05:56:00,1.6226,1.6226,1.6226,1.6226,53000000.0
2008-05-21 05:57:00,1.62265,1.62265,1.62237,1.62237,59200000.0
2008-05-21 05:58:00,1.62275,1.6229,1.6226,1.6226,63500000.0
2008-05-21 05:59:00,1.6225,1.62265,1.62227,1.62227,35800000.0
2008-05-21 06:00:00,1.62241,1.62264,1.62226,1.62255,43500000.0
2008-05-21 06:01:00,1.62258,1.62258,1.62239,1.62239,34000000.0
2008-05-21 06:02:00,1.62228,1.62249,1.62227,1.62246,10300000.0
2008-05-21 06:03:00,1.6226,1.6226,1.62255,1.6226,38100000.0
2008-05-21 06:04:00,1.6227,1.6227,1.6226,1.6226,112400000.0
2008-05-21 06:05:00,1.62233,1.62258,1.62222,1.62242,23400000.0
2008-05-21 06:06:00,1.62275,1.6228,1.6226,1.6226,56600000.0
2008-05-21 06:07:00,1.62243,1.62259,1.62234,1.62244,15200000.0
2008-05-21 06:08:00,1.6226,1.6226,1.6226,1.6226,21800000.0
2008-05-21 06:09:00,1.62248,1.62248,1.62233,1.6224,20600000.0
2008-05-21 06:10:00,1.6226,1.6226,1.6226,1.6226,25500000.0
2008-05-21 06:11:00,1.6226,1.6226,1.6226,1.6226,50600000.0
2008-05-21 06:12:00,1.6226,1.6226,1.6226,1.6226,25100000.0
2008-05-21 06:13:00,1.6228,1.6229,1.6226,1.6226,115000000.0
2008-05-21 06:14:00,1.6226,1.6226,1.6226,1.6226,85700000.0
2008-05-21 06:15:00,1.6226,1.6227,1.6226,1.6227,85200000.0
2008-05-21 06:16:00,1.62275,1.6228,1.62275,1.6228,5200000.0
2008-05-21 06:17:00,1.62275,1.6228,1.62275,1.6228,15600000.0
2008-05-21 06:18:00,1.62275,1.6228,1.62275,1.6228,17200000.0
2008-05-21 06:19:00,1.6228,1.6228,1.6228,1.6228,5000000.0
2008-05-21 06:20:00,1.6228,1.6228,1.62275,1.6228,49700000.0
2008-05-21 06:21:00,1.6228,1.6228,1.6228,1.6228,61700000.0
2008-05-21 06:22:00,1.6228,1.6228,1.6228,1.6228,83100000.0
2008-05-21 06:23:00,1.6228,1.6228,1.6228,1.6228,56800000.0
2008-05-21 06:24:00,1.6228,1.6228,1.6228,1.6228,93800001.0
2008-05-21 06:25:00,1.6228,1.6228,1.6228,1.6228,108600001.0
2008-05-21 06:26:00,1.62285,1.62285,1.62275,1.62275,1390299969.0
2008-05-21 06:27:00,1.62275,1.6228,1.62275,1.6228,473000001.0
2008-05-21 06:28:00,1.6228,1.6228,1.6226,1.6226,408400003.0
2008-05-21 06:29:00,1.6226,1.6228,1.6226,1.62275,342900009.0
2008-05-21 06:30:00,1.62275,1.62275,1.62255,1.62265,895300001.0
2008-05-21 06:31:00,1.62295,1.62295,1.62265,1.62275,752999993.0
2008-05-21 06:32:00,1.62275,1.62275,1.62255,1.62255,1141599985.0
2008-05-21 06:33:00,1.62255,1.62275,1.62255,1.6227,355799999.0
2008-05-21 06:34:00,1.6227,1.62305,1.6227,1.62295,518099999.0
2008-05-21 06:35:00,1.62305,1.62325,1.62295,1.62295,1326599995.0
2008-05-21 06:36:00,1.62295,1.62295,1.62295,1.62295,1045199979.0
2008-05-21 06:37:00,1.62295,1.62335,1.62295,1.62315,571499991.0
2008-05-21 06:38:00,1.62315,1.62315,1.62265,1.62275,1802399980.0
2008-05-21 06:39:00,1.62275,1.62275,1.62255,1.62255,661899988.0
2008-05-21 06:40:00,1.62255,1.62255,1.62255,1.62255,506199986.0
2008-05-21 06:41:00,1.62265,1.62275,1.62265,1.62275,75700000.0
2008-05-21 06:42:00,1.62275,1.62275,1.62265,1.62275,54600000.0
2008-05-21 06:43:00,1.62275,1.62275,1.62255,1.62255,295500000.0
2008-05-21 06:44:00,1.62255,1.62255,1.62255,1.62255,546599999.0
2008-05-21 06:45:00,1.62255,1.62255,1.62255,1.62255,545799993.0
2008-05-21 06:46:00,1.62255,1.62275,1.62255,1.62275,447899995.0
2008-05-21 06:47:00,1.62275,1.62275,1.62255,1.62255,478699996.0
2008-05-21 06:48:00,1.62255,1.6228,1.62255,1.62275,311300003.0
2008-05-21 06:49:00,1.62275,1.62275,1.62275,1.62275,8000000.0
2008-05-21 06:50:00,1.62285,1.62295,1.62285,1.6229,65100000.0
2008-05-21 06:51:00,1.6229,1.62295,1.62285,1.62285,218400000.0
2008-05-21 06:52:00,1.62285,1.62295,1.62275,1.62295,785799986.0
2008-05-21 06:53:00,1.62295,1.62295,1.62295,1.62295,865899986.0
2008-05-21 06:54:00,1.62295,1.62295,1.62275,1.62275,1040199996.0
2008-05-21 06:55:00,1.62275,1.62275,1.62275,1.62275,56900000.0
2008-05-21 06:56:00,1.62275,1.62275,1.62275,1.62275,572599990.0
2008-05-21 06:57:00,1.62275,1.62285,1.62275,1.62275,1152399981.0
2008-05-21 06:58:00,1.62275,1.62275,1.62275,1.62275,1169899995.0
2008-05-21 06:59:00,1.62275,1.62275,1.6227,1.62275,530999992.0
2008-05-21 07:00:00,1.62275,1.62275,1.62275,1.62275,144500000.0
2008-05-21 07:01:00,1.62275,1.62295,1.62275,1.62295,61300000.0
2008-05-21 07:02:00,1.62295,1.62295,1.62295,1.62295,32000000.0
2008-05-21 07:03:00,1.62295,1.62295,1.62295,1.62295,104000000.0
2008-05-21 07:04:00,1.62295,1.62295,1.62275,1.6229,326800000.0
2008-05-21 07:05:00,1.6229,1.6229,1.62275,1.62275,628899998.0
2008-05-21 07:06:00,1.62275,1.62275,1.62275,1.62275,1046299995.0
2008-05-21 07:07:00,1.62275,1.62275,1.62275,1.62275,474400000.0
2008-05-21 07:08:00,1.62275,1.62275,1.62275,1.62275,1231999989.0
2008-05-21 07:09:00,1.62275,1.62275,1.62265,1.62265,857699996.0
2008-05-21 07:10:00,1.62265,1.62265,1.62265,1.62265,1028099989.0
2008-05-21 07:11:00,1.62265,1.62265,1.62265,1.62265,962399976.0
2008-05-21 07:12:00,1.62265,1.62265,1.62265,1.62265,999399979.0
2008-05-21 07:13:00,1.62265,1.62265,1.62265,1.62265,745499994.0
2008-05-21 07:14:00,1.62265,1.62265,1.62265,1.62265,777599994.0
2008-05-21 07:15:00,1.62265,1.62265,1.62255,1.62255,1109100000.0
2008-05-21 07:16:00,1.62255,1.62265,1.62255,1.62265,728100004.0
2008-05-21 07:17:00,1.62265,1.62275,1.62255,1.62275,366600000.0
2008-05-21 07:18:00,1.62275,1.62275,1.62265,1.62265,100400000.0
2008-05-21 07:19:00,1.62256,1.62265,1.62232,1.62265,46800000.0
2008-05-21 07:20:00,1.62265,1.62265,1.62265,1.62265,285600000.0
2008-05-21 07:21:00,1.62255,1.62265,1.62222,1.62256,153000000.0
2008-05-21 07:22:00,1.6227,1.6227,1.6227,1.6227,28299999.0
2008-05-21 07:23:00,1.6226,1.62284,1.62249,1.6227,18100000.0
2008-05-21 07:24:00,1.62247,1.62278,1.62221,1.62267,7100000.0
2008-05-21 07:25:00,1.6226,1.6226,1.62235,1.6226,3300000.0
2008-05-21 07:26:00,1.6226,1.6227,1.6226,1.62265,21700000.0
2008-05-21 07:27:00,1.62265,1.62265,1.62265,1.62265,94400000.0
2008-05-21 07:28:00,1.62265,1.62275,1.62265,1.6227,40100000.0
2008-05-21 07:29:00,1.6227,1.6228,1.6227,1.62275,78200000.0
2008-05-21 07:30:00,1.6227,1.62275,1.6226,1.62275,117100000.0
2008-05-21 07:31:00,1.62265,1.62265,1.62265,1.62265,16000000.0
2008-05-21 07:32:00,1.62265,1.62265,1.62255,1.62255,124100000.0
2008-05-21 07:33:00,1.62265,1.62275,1.62265,1.62275,126700000.0
2008-05-21 07:34:00,1.62275,1.62285,1.62235,1.62245,535100005.0
2008-05-21 07:35:00,1.62245,1.62265,1.62245,1.62245,538600000.0
2008-05-21 07:36:00,1.62245,1.62245,1.62245,1.62245,159299999.0
2008-05-21 07:37:00,1.62245,1.62245,1.62245,1.62245,174700000.0
2008-05-21 07:38:00,1.62245,1.62245,1.62245,1.62245,162500000.0
2008-05-21 07:39:00,1.62255,1.6227,1.62245,1.62265,349100001.0
2008-05-21 07:40:00,1.62265,1.6227,1.62265,1.62265,301400000.0
2008-05-21 07:41:00,1.6227,1.62295,1.6227,1.62295,598500001.0
2008-05-21 07:42:00,1.62295,1.62325,1.6229,1.6229,579100003.0
2008-05-21 07:43:00,1.6229,1.62305,1.6229,1.62305,592400003.0
2008-05-21 07:44:00,1.62305,1.62315,1.6228,1.62295,1254699997.0
2008-05-21 07:45:00,1.62295,1.62365,1.62295,1.62335,691000001.0
2008-05-21 07:46:00,1.62345,1.62425,1.62335,1.62345,873699997.0
2008-05-21 07:47:00,1.62345,1.62345,1.62345,1.62345,1055700000.0
2008-05-21 07:48:00,1.62345,1.62345,1.62345,1.62345,975500000.0
2008-05-21 07:49:00,1.62345,1.62355,1.62345,1.62355,1138599998.0
2008-05-21 07:50:00,1.62355,1.62365,1.62345,1.62345,270100000.0
2008-05-21 07:51:00,1.62345,1.62345,1.62335,1.62335,201800000.0
2008-05-21 07:52:00,1.62335,1.62345,1.62335,1.62345,1202499989.0
2008-05-21 07:53:00,1.6235,1.6236,1.6235,1.6235,367399997.0
2008-05-21 07:54:00,1.62345,1.62345,1.62335,1.62335,367399997.0
2008-05-21 07:55:00,1.62335,1.62365,1.62335,1.62345,1249200006.0
2008-05-21 07:56:00,1.62345,1.6238,1.62345,1.62375,858199998.0
2008-05-21 07:57:00,1.62375,1.62395,1.62375,1.62385,462699984.0
2008-05-21 07:58:00,1.62385,1.62385,1.62385,1.62385,6000000.0
2008-05-21 07:59:00,1.62385,1.62385,1.62345,1.62345,353499998.0
2008-05-21 08:00:00,1.62345,1.62345,1.62345,1.62345,245800000.0
2008-05-21 08:01:00,1.62345,1.62355,1.62345,1.62345,451699999.0
2008-05-21 08:02:00,1.62345,1.62355,1.62345,1.62345,218100000.0
2008-05-21 08:03:00,1.62345,1.62345,1.62345,1.62345,133200000.0
2008-05-21 08:04:00,1.62345,1.62345,1.62335,1.62345,239100000.0
2008-05-21 08:05:00,1.62345,1.62365,1.62345,1.62355,220900000.0
2008-05-21 08:06:00,1.62355,1.62365,1.62345,1.62345,996899985.0
2008-05-21 08:07:00,1.62345,1.6237,1.62345,1.62355,1028899993.0
2008-05-21 08:08:00,1.62355,1.62355,1.62345,1.62355,1198400000.0
2008-05-21 08:09:00,1.62355,1.62365,1.62345,1.62365,1455200001.0
2008-05-21 08:10:00,1.62365,1.62365,1.62365,1.62365,427900000.0
2008-05-21 08:11:00,1.62365,1.62365,1.62345,1.62345,129700000.0
2008-05-21 08:12:00,1.62345,1.62345,1.62345,1.62345,200200000.0
2008-05-21 08:13:00,1.62345,1.62365,1.62345,1.62355,452399999.0
2008-05-21 08:14:00,1.62355,1.62365,1.62345,1.62345,263799999.0
2008-05-21 08:15:00,1.6236,1.6236,1.6236,1.6236,2400000.0
2008-05-21 08:16:00,1.62355,1.6236,1.6235,1.62355,9600000.0
2008-05-21 08:17:00,1.6236,1.6236,1.6231,1.62345,133100000.0
2008-05-21 08:18:00,1.62345,1.62365,1.6234,1.6236,17700000.0
2008-05-21 08:19:00,1.62355,1.62365,1.62355,1.62365,12600000.0
2008-05-21 08:20:00,1.62365,1.6237,1.6236,1.6237,9600000.0
2008-05-21 08:21:00,1.6237,1.624,1.62365,1.62395,39000000.0
2008-05-21 08:22:00,1.6239,1.62475,1.62385,1.6246,43400000.0
2008-05-21 08:23:00,1.62465,1.62475,1.62455,1.6247,84400000.0
2008-05-21 08:24:00,1.6248,1.6248,1.62405,1.6243,567600000.0
2008-05-21 08:25:00,1.6243,1.62455,1.6241,1.62445,207499999.0
2008-05-21 08:26:00,1.62435,1.62445,1.62345,1.62365,217500000.0
2008-05-21 08:27:00,1.62355,1.6243,1.62355,1.62375,394300003.0
2008-05-21 08:28:00,1.62375,1.62405,1.6237,1.62385,57800001.0
2008-05-21 08:29:00,1.6238,1.62385,1.6237,1.6238,2700000.0
2008-05-21 08:30:00,1.6238,1.6238,1.62355,1.62365,11800000.0
2008-05-21 08:31:00,1.62365,1.6238,1.62355,1.6237,102200000.0
2008-05-21 08:32:00,1.6237,1.6237,1.6235,1.6235,20300000.0
2008-05-21 08:33:00,1.62365,1.6237,1.62355,1.6237,8000000.0
2008-05-21 08:34:00,1.6237,1.62375,1.62365,1.62365,10200000.0
2008-05-21 08:35:00,1.62365,1.6237,1.6236,1.62365,45500000.0
2008-05-21 08:36:00,1.6237,1.62375,1.6236,1.62365,143400000.0
2008-05-21 08:37:00,1.62365,1.62365,1.6235,1.62355,106400000.0
2008-05-21 08:38:00,1.62355,1.6236,1.62335,1.62335,79700000.0
2008-05-21 08:39:00,1.62335,1.6234,1.62325,1.62335,123500000.0
2008-05-21 08:40:00,1.62335,1.62345,1.62325,1.62325,107400000.0
2008-05-21 08:41:00,1.62335,1.62335,1.62325,1.62335,54700000.0
2008-05-21 08:42:00,1.62335,1.62355,1.62325,1.62325,99400000.0
2008-05-21 08:43:00,1.62325,1.6235,1.62325,1.62335,251600000.0
2008-05-21 08:44:00,1.6233,1.6235,1.62325,1.6234,139100000.0
2008-05-21 08:45:00,1.6234,1.62365,1.6232,1.62355,192500000.0
2008-05-21 08:46:00,1.62345,1.62345,1.62335,1.62345,15400000.0
2008-05-21 08:47:00,1.62345,1.62365,1.62345,1.6235,22800000.0
2008-05-21 08:48:00,1.6235,1.6241,1.6235,1.62405,96400000.0
2008-05-21 08:49:00,1.624,1.62425,1.62375,1.62395,110900000.0
2008-05-21 08:50:00,1.6239,1.624,1.62385,1.62395,35400000.0
2008-05-21 08:51:00,1.62395,1.62405,1.62395,1.62395,51000000.0
2008-05-21 08:52:00,1.62395,1.6241,1.6238,1.624,58600000.0
2008-05-21 08:53:00,1.62395,1.624,1.62375,1.62385,46900000.0
2008-05-21 08:54:00,1.62385,1.62385,1.62355,1.6236,92800000.0
2008-05-21 08:55:00,1.62365,1.62375,1.6233,1.6236,95100000.0
2008-05-21 08:56:00,1.6236,1.6238,1.6236,1.62365,44900000.0
2008-05-21 08:57:00,1.62365,1.6238,1.62355,1.62365,182200000.0
2008-05-21 08:58:00,1.6237,1.6238,1.6236,1.6238,91400000.0
2008-05-21 08:59:00,1.6238,1.6238,1.62355,1.6236,33100000.0
2008-05-21 09:00:00,1.62365,1.62385,1.6236,1.62375,91200000.0
2008-05-21 09:01:00,1.6238,1.62415,1.62375,1.62415,223800000.0
2008-05-21 09:02:00,1.62415,1.62415,1.62385,1.62385,207900000.0
2008-05-21 09:03:00,1.62385,1.62385,1.62355,1.6238,315300000.0
2008-05-21 09:04:00,1.6238,1.62385,1.6238,1.6238,9100000.0
2008-05-21 09:05:00,1.62395,1.62405,1.62385,1.62395,127899999.0
2008-05-21 09:06:00,1.62395,1.6241,1.6239,1.62395,281300000.0
2008-05-21 09:07:00,1.62405,1.6244,1.62395,1.6244,246200000.0
2008-05-21 09:08:00,1.6243,1.62445,1.6243,1.6244,98500000.0
2008-05-21 09:09:00,1.6244,1.62445,1.6243,1.62435,46200000.0
2008-05-21 09:10:00,1.6245,1.62455,1.62435,1.6245,164000000.0
2008-05-21 09:11:00,1.6245,1.6245,1.62435,1.62435,269000000.0
2008-05-21 09:12:00,1.62435,1.62435,1.6241,1.6242,113000000.0
2008-05-21 09:13:00,1.6242,1.6242,1.624,1.62405,262000000.0
2008-05-21 09:14:00,1.62405,1.62425,1.62405,1.6242,32200000.0
2008-05-21 09:15:00,1.62425,1.62425,1.6242,1.6242,900000.0
2008-05-21 09:16:00,1.62415,1.62425,1.6241,1.62415,226700000.0
2008-05-21 09:17:00,1.62415,1.62425,1.62405,1.62405,96200000.0
2008-05-21 09:18:00,1.6241,1.6241,1.6235,1.62355,394100000.0
2008-05-21 09:19:00,1.62355,1.62355,1.6231,1.62335,277600000.0
2008-05-21 09:20:00,1.62335,1.6234,1.62305,1.6234,390700000.0
2008-05-21 09:21:00,1.62335,1.62345,1.62325,1.62345,426900000.0
2008-05-21 09:22:00,1.62345,1.62345,1.62325,1.6234,140299999.0
2008-05-21 09:23:00,1.6234,1.62345,1.6233,1.62335,63300000.0
2008-05-21 09:24:00,1.62335,1.6234,1.62325,1.6233,82500000.0
2008-05-21 09:25:00,1.6233,1.62345,1.62315,1.62315,193900000.0
2008-05-21 09:26:00,1.62315,1.6232,1.62295,1.62315,279000000.0
2008-05-21 09:27:00,1.62315,1.62325,1.6231,1.6232,416200000.0
2008-05-21 09:28:00,1.6232,1.6232,1.62295,1.62295,242200000.0
2008-05-21 09:29:00,1.62295,1.62305,1.62295,1.62295,31700000.0
2008-05-21 09:30:00,1.62295,1.623,1.62255,1.6226,147100000.0
2008-05-21 09:31:00,1.62265,1.62265,1.62245,1.6226,300699999.0
2008-05-21 09:32:00,1.62265,1.62275,1.62255,1.62275,233300000.0
2008-05-21 09:33:00,1.62275,1.62275,1.62265,1.6227,186400000.0
2008-05-21 09:34:00,1.6227,1.62275,1.6227,1.6227,49800000.0
2008-05-21 09:35:00,1.6227,1.62295,1.6227,1.6229,152300000.0
2008-05-21 09:36:00,1.62295,1.62295,1.6227,1.62275,280700000.0
2008-05-21 09:37:00,1.62285,1.62285,1.6226,1.6228,220000000.0
2008-05-21 09:38:00,1.62275,1.62315,1.62265,1.62315,67400000.0
2008-05-21 09:39:00,1.6231,1.6236,1.62305,1.62355,170300000.0
2008-05-21 09:40:00,1.62355,1.6236,1.62335,1.6235,193500000.0
2008-05-21 09:41:00,1.6235,1.62355,1.6231,1.6231,124600000.0
2008-05-21 09:42:00,1.6231,1.6234,1.62305,1.62335,276000000.0
2008-05-21 09:43:00,1.62335,1.62335,1.62305,1.62305,266299999.0
2008-05-21 09:44:00,1.6231,1.62315,1.62265,1.62265,802999998.0
2008-05-21 09:45:00,1.62265,1.6228,1.62255,1.6228,497899999.0
2008-05-21 09:46:00,1.62275,1.6228,1.62255,1.6226,252199999.0
2008-05-21 09:47:00,1.62255,1.62275,1.62255,1.62275,346200000.0
2008-05-21 09:48:00,1.62275,1.62295,1.6227,1.62285,149200000.0
2008-05-21 09:49:00,1.62285,1.62285,1.62275,1.6228,347500000.0
2008-05-21 09:50:00,1.62275,1.62275,1.6227,1.6227,112800000.0
2008-05-21 09:51:00,1.62275,1.62285,1.6227,1.6228,127699999.0
2008-05-21 09:52:00,1.62275,1.62295,1.62275,1.6229,149300000.0
2008-05-21 09:53:00,1.62295,1.6231,1.62285,1.623,146700001.0
2008-05-21 09:54:00,1.62295,1.623,1.62285,1.6229,103400000.0
2008-05-21 09:55:00,1.6229,1.6232,1.6229,1.623,124200000.0
2008-05-21 09:56:00,1.62305,1.6232,1.623,1.62305,199200000.0
2008-05-21 09:57:00,1.62305,1.6238,1.62305,1.6235,434200000.0
2008-05-21 09:58:00,1.62345,1.62345,1.6232,1.6232,407600000.0
2008-05-21 09:59:00,1.62325,1.62345,1.623,1.62335,329200000.0
2008-05-21 10:00:00,1.62335,1.62565,1.6228,1.6247,1340100006.0
2008-05-21 10:01:00,1.62455,1.62475,1.62375,1.6241,1657200003.0
2008-05-21 10:02:00,1.62405,1.62515,1.62375,1.6247,251000001.0
2008-05-21 10:03:00,1.62475,1.62555,1.62465,1.6251,120200000.0
2008-05-21 10:04:00,1.6253,1.6254,1.6249,1.62515,146800000.0
2008-05-21 10:05:00,1.6251,1.62545,1.62505,1.62535,85300000.0
2008-05-21 10:06:00,1.62545,1.6257,1.62535,1.6254,106100000.0
2008-05-21 10:07:00,1.62535,1.6256,1.62485,1.6251,174599999.0
2008-05-21 10:08:00,1.62505,1.62515,1.6249,1.6251,180100000.0
2008-05-21 10:09:00,1.62505,1.62515,1.6249,1.6249,186100000.0
2008-05-21 10:10:00,1.62495,1.62505,1.62455,1.6247,299500000.0
2008-05-21 10:11:00,1.62475,1.62565,1.62475,1.6253,247400000.0
2008-05-21 10:12:00,1.62525,1.626,1.62525,1.6257,377100000.0
2008-05-21 10:13:00,1.62575,1.62605,1.62555,1.62605,174100000.0
2008-05-21 10:14:00,1.626,1.62655,1.62595,1.6261,330399999.0
2008-05-21 10:15:00,1.62615,1.62645,1.6261,1.62615,243200000.0
2008-05-21 10:16:00,1.62615,1.6262,1.62585,1.62585,72700000.0
2008-05-21 10:17:00,1.62585,1.62605,1.6257,1.62595,150500000.0
2008-05-21 10:18:00,1.62595,1.626,1.62565,1.6258,326800000.0
2008-05-21 10:19:00,1.62575,1.62575,1.6256,1.6256,335799998.0
2008-05-21 10:20:00,1.62565,1.6258,1.62565,1.62575,352000000.0
2008-05-21 10:21:00,1.62575,1.626,1.62555,1.6259,215700001.0
2008-05-21 10:22:00,1.62595,1.62595,1.6256,1.62585,93400000.0
2008-05-21 10:23:00,1.62585,1.626,1.6256,1.62585,115400000.0
2008-05-21 10:24:00,1.62585,1.62605,1.62575,1.626,67600000.0
2008-05-21 10:25:00,1.626,1.6263,1.62595,1.6263,109800000.0
2008-05-21 10:26:00,1.6263,1.6263,1.626,1.626,115700000.0
2008-05-21 10:27:00,1.626,1.6262,1.62575,1.6258,89200000.0
2008-05-21 10:28:00,1.6258,1.62595,1.6258,1.62585,71200000.0
2008-05-21 10:29:00,1.62585,1.62595,1.6257,1.6258,165600000.0
2008-05-21 10:30:00,1.6257,1.62615,1.6257,1.62585,147100000.0
2008-05-21 10:31:00,1.62585,1.6263,1.6258,1.6263,205700000.0
2008-05-21 10:32:00,1.62635,1.62635,1.62605,1.62625,265999999.0
2008-05-21 10:33:00,1.62625,1.62625,1.62595,1.626,71200000.0
2008-05-21 10:34:00,1.626,1.62625,1.62595,1.626,158200000.0
2008-05-21 10:35:00,1.62605,1.62615,1.62595,1.62605,35000000.0
2008-05-21 10:36:00,1.62605,1.62625,1.62605,1.62615,344700001.0
2008-05-21 10:37:00,1.62615,1.6263,1.626,1.62625,143800000.0
2008-05-21 10:38:00,1.62625,1.62625,1.626,1.62605,207600000.0
2008-05-21 10:39:00,1.62605,1.62605,1.6257,1.62585,174400000.0
2008-05-21 10:40:00,1.62595,1.6262,1.6259,1.6261,191800000.0
2008-05-21 10:41:00,1.62605,1.62615,1.6259,1.62595,120800000.0
2008-05-21 10:42:00,1.62595,1.62605,1.6258,1.62585,138100000.0
2008-05-21 10:43:00,1.62585,1.62595,1.6257,1.62595,267599999.0
2008-05-21 10:44:00,1.6259,1.6263,1.62585,1.62605,148200000.0
2008-05-21 10:45:00,1.626,1.6261,1.6258,1.6259,48300000.0
2008-05-21 10:46:00,1.62595,1.62605,1.6258,1.6259,117000000.0
2008-05-21 10:47:00,1.62605,1.62605,1.6258,1.62595,75700000.0
2008-05-21 10:48:00,1.626,1.62615,1.62585,1.6261,76000000.0
2008-05-21 10:49:00,1.6261,1.62625,1.6259,1.62625,146500000.0
2008-05-21 10:50:00,1.6262,1.62625,1.62595,1.62605,242700000.0
2008-05-21 10:51:00,1.62605,1.62605,1.62585,1.62595,159299999.0
2008-05-21 10:52:00,1.62595,1.62605,1.62585,1.62595,236600000.0
2008-05-21 10:53:00,1.6259,1.62605,1.6258,1.6258,21000000.0
2008-05-21 10:54:00,1.62585,1.626,1.62575,1.6258,66900000.0
2008-05-21 10:55:00,1.6259,1.62595,1.62585,1.62585,57200000.0
2008-05-21 10:56:00,1.6258,1.6259,1.62555,1.62575,94800000.0
2008-05-21 10:57:00,1.62575,1.62585,1.62565,1.6258,114900000.0
2008-05-21 10:58:00,1.6258,1.62595,1.62575,1.6258,79300000.0
2008-05-21 10:59:00,1.62575,1.62605,1.62575,1.626,150300000.0
2008-05-21 11:00:00,1.626,1.626,1.6258,1.6259,126500000.0
2008-05-21 11:01:00,1.62585,1.62595,1.62555,1.62555,359200000.0
2008-05-21 11:02:00,1.62555,1.6259,1.62535,1.62585,298700000.0
2008-05-21 11:03:00,1.62585,1.62605,1.62575,1.626,68520000.0
2008-05-21 11:04:00,1.62595,1.6261,1.6259,1.6261,46400000.0
2008-05-21 11:05:00,1.6261,1.6262,1.62595,1.626,64500000.0
2008-05-21 11:06:00,1.62605,1.62635,1.62605,1.6262,247799999.0
2008-05-21 11:07:00,1.6262,1.6263,1.62605,1.62605,233200000.0
2008-05-21 11:08:00,1.6261,1.62615,1.62555,1.6257,123000000.0
2008-05-21 11:09:00,1.6258,1.62585,1.62555,1.6258,413100000.0
2008-05-21 11:10:00,1.6258,1.6259,1.62565,1.6258,89500000.0
2008-05-21 11:11:00,1.6258,1.6262,1.6258,1.6262,90300000.0
2008-05-21 11:12:00,1.6262,1.6265,1.62615,1.6265,267800000.0
2008-05-21 11:13:00,1.62645,1.6266,1.62645,1.6265,236700000.0
2008-05-21 11:14:00,1.62655,1.62665,1.6265,1.62655,73200000.0
2008-05-21 11:15:00,1.62655,1.62665,1.62645,1.62645,196800000.0
2008-05-21 11:16:00,1.6264,1.62645,1.6262,1.6262,214200000.0
2008-05-21 11:17:00,1.62615,1.62635,1.62595,1.62625,293099999.0
2008-05-21 11:18:00,1.62625,1.6265,1.6262,1.62645,299800000.0
2008-05-21 11:19:00,1.62645,1.62695,1.62645,1.62695,267500000.0
2008-05-21 11:20:00,1.62695,1.62725,1.62695,1.6272,445000002.0
2008-05-21 11:21:00,1.62725,1.62745,1.62715,1.6273,284800000.0
2008-05-21 11:22:00,1.62735,1.62765,1.62725,1.6274,313400000.0
2008-05-21 11:23:00,1.62745,1.6276,1.62725,1.6274,258800000.0
2008-05-21 11:24:00,1.62735,1.6275,1.62705,1.6275,341900000.0
2008-05-21 11:25:00,1.62755,1.6277,1.62735,1.62765,191900000.0
2008-05-21 11:26:00,1.6276,1.6277,1.62735,1.62735,75100000.0
2008-05-21 11:27:00,1.62735,1.62745,1.62725,1.6273,88500000.0
2008-05-21 11:28:00,1.62725,1.62735,1.6271,1.6273,344300000.0
2008-05-21 11:29:00,1.62725,1.6277,1.62725,1.62745,337700000.0
2008-05-21 11:30:00,1.6275,1.62765,1.62725,1.6274,586100000.0
2008-05-21 11:31:00,1.62745,1.6276,1.62715,1.62735,338699999.0
2008-05-21 11:32:00,1.6273,1.6274,1.6269,1.6272,285000000.0
2008-05-21 11:33:00,1.62715,1.62725,1.6269,1.6269,364600000.0
2008-05-21 11:34:00,1.62695,1.627,1.6267,1.62685,269500000.0
2008-05-21 11:35:00,1.6269,1.6269,1.6267,1.62675,248800000.0
2008-05-21 11:36:00,1.62675,1.6268,1.62665,1.62675,93300000.0
2008-05-21 11:37:00,1.62675,1.62675,1.62655,1.62665,135900000.0
2008-05-21 11:38:00,1.62675,1.62675,1.6266,1.62665,54900000.0
2008-05-21 11:39:00,1.6267,1.62675,1.6263,1.6263,186999999.0
2008-05-21 11:40:00,1.62625,1.62635,1.626,1.626,300700000.0
2008-05-21 11:41:00,1.626,1.62635,1.62575,1.62585,230900000.0
2008-05-21 11:42:00,1.6258,1.6259,1.62565,1.6258,189700000.0
2008-05-21 11:43:00,1.62575,1.62595,1.62555,1.62585,294600000.0
2008-05-21 11:44:00,1.6258,1.62585,1.6257,1.6257,63800000.0
2008-05-21 11:45:00,1.62565,1.6258,1.62565,1.62565,175400000.0
2008-05-21 11:46:00,1.62565,1.62565,1.62555,1.6256,79000000.0
2008-05-21 11:47:00,1.6256,1.6258,1.6255,1.6257,192100000.0
2008-05-21 11:48:00,1.62565,1.6258,1.62555,1.62575,124100000.0
2008-05-21 11:49:00,1.6257,1.62595,1.6256,1.62595,203300000.0
2008-05-21 11:50:00,1.62595,1.626,1.62595,1.62595,17000000.0
2008-05-21 11:51:00,1.6259,1.6259,1.6256,1.62575,135200000.0
2008-05-21 11:52:00,1.6257,1.62575,1.6255,1.62555,167600000.0
2008-05-21 11:53:00,1.62565,1.62575,1.6255,1.62565,99800000.0
2008-05-21 11:54:00,1.62565,1.62565,1.6255,1.6256,140600000.0
2008-05-21 11:55:00,1.6256,1.6256,1.62525,1.62545,273700000.0
2008-05-21 11:56:00,1.62555,1.6257,1.6254,1.62555,156400000.0
2008-05-21 11:57:00,1.62555,1.62585,1.62555,1.6256,174700000.0
2008-05-21 11:58:00,1.6256,1.62565,1.62545,1.6256,171800000.0
2008-05-21 11:59:00,1.62555,1.62565,1.6252,1.6252,164500000.0
2008-05-21 12:00:00,1.62535,1.6258,1.62515,1.6258,216400000.0
2008-05-21 12:01:00,1.62575,1.6258,1.6256,1.6257,151000000.0
2008-05-21 12:02:00,1.6257,1.62575,1.6255,1.62555,116300000.0
2008-05-21 12:03:00,1.62555,1.6256,1.6253,1.62545,120800000.0
2008-05-21 12:04:00,1.62555,1.6257,1.6252,1.62555,148000001.0
2008-05-21 12:05:00,1.62555,1.62575,1.62555,1.6256,49100000.0
2008-05-21 12:06:00,1.62555,1.62565,1.62535,1.6255,320700001.0
2008-05-21 12:07:00,1.62555,1.62565,1.6254,1.62555,155100000.0
2008-05-21 12:08:00,1.6255,1.6256,1.6252,1.62555,111700000.0
2008-05-21 12:09:00,1.62555,1.6256,1.6252,1.62545,330900000.0
2008-05-21 12:10:00,1.62545,1.6257,1.62545,1.62555,24300000.0
2008-05-21 12:11:00,1.6255,1.62585,1.62525,1.62525,222900000.0
2008-05-21 12:12:00,1.62525,1.62525,1.62505,1.62515,159400000.0
2008-05-21 12:13:00,1.62515,1.62525,1.62465,1.62465,215900000.0
2008-05-21 12:14:00,1.62465,1.62475,1.62455,1.62465,80800000.0
2008-05-21 12:15:00,1.62465,1.6247,1.6246,1.6246,28800000.0
2008-05-21 12:16:00,1.6246,1.6247,1.6246,1.62465,129700000.0
2008-05-21 12:17:00,1.6247,1.62475,1.62465,1.6247,57800000.0
2008-05-21 12:18:00,1.6247,1.62475,1.62465,1.6247,99100000.0
2008-05-21 12:19:00,1.6247,1.6248,1.6245,1.62455,142400000.0
2008-05-21 12:20:00,1.6245,1.62475,1.6245,1.6246,76700000.0
2008-05-21 12:21:00,1.62455,1.6247,1.6245,1.62465,49700000.0
2008-05-21 12:22:00,1.6247,1.62475,1.62445,1.62455,368000000.0
2008-05-21 12:23:00,1.62455,1.6246,1.6244,1.6246,73200000.0
2008-05-21 12:24:00,1.62465,1.62465,1.62455,1.62465,160600000.0
2008-05-21 12:25:00,1.6247,1.6248,1.62465,1.62465,17000000.0
2008-05-21 12:26:00,1.62465,1.62475,1.6246,1.62465,8500000.0
2008-05-21 12:27:00,1.62465,1.62465,1.62445,1.6246,23100000.0
2008-05-21 12:28:00,1.6245,1.62455,1.6243,1.6243,166400000.0
2008-05-21 12:29:00,1.6243,1.6243,1.6238,1.6239,147900000.0
2008-05-21 12:30:00,1.6239,1.62425,1.6238,1.6241,164900000.0
2008-05-21 12:31:00,1.6242,1.62435,1.6239,1.62425,80300000.0
2008-05-21 12:32:00,1.62425,1.62435,1.6238,1.624,162300000.0
2008-05-21 12:33:00,1.624,1.6241,1.6236,1.6241,176000000.0
2008-05-21 12:34:00,1.624,1.6242,1.62385,1.62405,214100000.0
2008-05-21 12:35:00,1.62415,1.62415,1.62385,1.62415,209400000.0
2008-05-21 12:36:00,1.6241,1.62415,1.62385,1.62395,223600000.0
2008-05-21 12:37:00,1.62395,1.62435,1.62385,1.62425,323799999.0
2008-05-21 12:38:00,1.6243,1.62435,1.62415,1.62435,165400000.0
2008-05-21 12:39:00,1.6245,1.6246,1.624,1.624,214000000.0
2008-05-21 12:40:00,1.62405,1.6242,1.62395,1.62415,55200000.0
2008-05-21 12:41:00,1.62415,1.6243,1.6239,1.62395,138800000.0
2008-05-21 12:42:00,1.6239,1.6239,1.62365,1.6237,94400000.0
2008-05-21 12:43:00,1.62375,1.6239,1.62335,1.6234,225700000.0
2008-05-21 12:44:00,1.62335,1.6237,1.62305,1.62355,416599999.0
2008-05-21 12:45:00,1.6236,1.6237,1.62335,1.6234,243800000.0
2008-05-21 12:46:00,1.62335,1.62345,1.6231,1.62335,275699998.0
2008-05-21 12:47:00,1.62345,1.62375,1.62345,1.62375,201600000.0
2008-05-21 12:48:00,1.62375,1.62375,1.6233,1.62345,207000000.0
2008-05-21 12:49:00,1.62345,1.62365,1.62335,1.62355,192100000.0
2008-05-21 12:50:00,1.62365,1.6239,1.6234,1.6239,404200000.0
2008-05-21 12:51:00,1.62395,1.62405,1.6228,1.62385,519100000.0
2008-05-21 12:52:00,1.6238,1.6239,1.623,1.62305,326900000.0
2008-05-21 12:53:00,1.62305,1.62355,1.62295,1.62345,424900000.0
2008-05-21 12:54:00,1.62345,1.62365,1.62325,1.62335,296200000.0
2008-05-21 12:55:00,1.62335,1.6236,1.62335,1.62355,107300000.0
2008-05-21 12:56:00,1.62355,1.62385,1.62355,1.6236,139100000.0
2008-05-21 12:57:00,1.62355,1.62375,1.62335,1.62335,384399999.0
2008-05-21 12:58:00,1.62335,1.62355,1.62315,1.62355,213300000.0
2008-05-21 12:59:00,1.62355,1.62385,1.62255,1.62265,751300000.0
2008-05-21 13:00:00,1.62275,1.62275,1.62175,1.62275,888100001.0
2008-05-21 13:01:00,1.62265,1.62275,1.62215,1.62235,964699999.0
2008-05-21 13:02:00,1.62235,1.6226,1.62235,1.62255,113600000.0
2008-05-21 13:03:00,1.62255,1.623,1.62245,1.6228,347700000.0
2008-05-21 13:04:00,1.62285,1.62315,1.6228,1.62315,183400000.0
2008-05-21 13:05:00,1.62315,1.6235,1.62295,1.6232,158300000.0
2008-05-21 13:06:00,1.6232,1.6235,1.6232,1.62345,194800000.0
2008-05-21 13:07:00,1.6235,1.62355,1.62345,1.62345,68000000.0
2008-05-21 13:08:00,1.62345,1.62345,1.62325,1.62325,295500000.0
2008-05-21 13:09:00,1.62325,1.62335,1.62325,1.62325,143800000.0
2008-05-21 13:10:00,1.62325,1.62335,1.6231,1.6233,45000000.0
2008-05-21 13:11:00,1.62335,1.62345,1.6233,1.6234,176400000.0
2008-05-21 13:12:00,1.62345,1.62385,1.62345,1.6237,197400000.0
2008-05-21 13:13:00,1.6237,1.62375,1.62365,1.6237,154400001.0
2008-05-21 13:14:00,1.62375,1.62375,1.62375,1.62375,126600000.0
2008-05-21 13:15:00,1.62375,1.62385,1.6237,1.62375,145600000.0
2008-05-21 13:16:00,1.62375,1.62405,1.62375,1.62405,304500000.0
2008-05-21 13:17:00,1.62405,1.62415,1.62385,1.6239,135400000.0
2008-05-21 13:18:00,1.62395,1.62395,1.62375,1.6238,133800000.0
2008-05-21 13:19:00,1.62385,1.62385,1.62365,1.6237,196200000.0
2008-05-21 13:20:00,1.6238,1.624,1.6237,1.624,75700000.0
2008-05-21 13:21:00,1.62395,1.624,1.6239,1.624,40600000.0
2008-05-21 13:22:00,1.624,1.624,1.62385,1.624,41400000.0
2008-05-21 13:23:00,1.624,1.6241,1.6239,1.62395,174700000.0
2008-05-21 13:24:00,1.62395,1.62405,1.6238,1.6239,226200000.0
2008-05-21 13:25:00,1.6239,1.6239,1.6237,1.6237,42300000.0
2008-05-21 13:26:00,1.6237,1.62385,1.62355,1.62375,119200000.0
2008-05-21 13:27:00,1.62375,1.62375,1.6236,1.62365,123100000.0
2008-05-21 13:28:00,1.62365,1.6237,1.62325,1.62335,275099999.0
2008-05-21 13:29:00,1.62335,1.62345,1.6233,1.62335,205400000.0
2008-05-21 13:30:00,1.62335,1.62335,1.62285,1.62305,194900000.0
2008-05-21 13:31:00,1.62305,1.62315,1.62305,1.62315,35600000.0
2008-05-21 13:32:00,1.62315,1.62325,1.623,1.623,128700000.0
2008-05-21 13:33:00,1.6229,1.62295,1.62265,1.62265,391500000.0
2008-05-21 13:34:00,1.6227,1.62275,1.6225,1.6225,247300000.0
2008-05-21 13:35:00,1.62245,1.62265,1.62235,1.62255,412900000.0
2008-05-21 13:36:00,1.62255,1.62255,1.62235,1.6224,138400000.0
2008-05-21 13:37:00,1.62245,1.62255,1.62225,1.62235,397700000.0
2008-05-21 13:38:00,1.6223,1.62255,1.62225,1.62255,272600000.0
2008-05-21 13:39:00,1.62255,1.62275,1.62245,1.6225,529400000.0
2008-05-21 13:40:00,1.62255,1.6229,1.62205,1.62205,727199999.0
2008-05-21 13:41:00,1.62205,1.62215,1.62095,1.62105,735999999.0
2008-05-21 13:42:00,1.62115,1.6214,1.621,1.62135,573999995.0
2008-05-21 13:43:00,1.62135,1.62145,1.6211,1.62115,632600000.0
2008-05-21 13:44:00,1.62115,1.62115,1.62065,1.62095,639700000.0
2008-05-21 13:45:00,1.62095,1.62105,1.62025,1.62045,556300000.0
2008-05-21 13:46:00,1.62045,1.62115,1.62035,1.62105,761699999.0
2008-05-21 13:47:00,1.6211,1.62145,1.62095,1.62145,372900001.0
2008-05-21 13:48:00,1.62145,1.62165,1.6212,1.62145,516400000.0
2008-05-21 13:49:00,1.62145,1.62155,1.6214,1.62145,383399999.0
2008-05-21 13:50:00,1.6215,1.6215,1.62125,1.62135,470300000.0
2008-05-21 13:51:00,1.62135,1.6215,1.6213,1.62145,352000000.0
2008-05-21 13:52:00,1.62145,1.62145,1.62125,1.62125,138500000.0
2008-05-21 13:53:00,1.62125,1.62125,1.6209,1.62095,689599998.0
2008-05-21 13:54:00,1.62095,1.62125,1.62095,1.6212,176300000.0
2008-05-21 13:55:00,1.62125,1.62125,1.62115,1.62125,169900000.0
2008-05-21 13:56:00,1.62125,1.6221,1.62125,1.6219,267100000.0
2008-05-21 13:57:00,1.62195,1.62235,1.62185,1.62205,676399999.0
2008-05-21 13:58:00,1.62205,1.62225,1.62205,1.62215,193999999.0
2008-05-21 13:59:00,1.62215,1.62215,1.6217,1.62175,59680000.0
2008-05-21 14:00:00,1.62175,1.62225,1.6217,1.62195,339300000.0
2008-05-21 14:01:00,1.62195,1.62205,1.62175,1.6219,638600000.0
2008-05-21 14:02:00,1.62195,1.62255,1.62195,1.62245,590800003.0
2008-05-21 14:03:00,1.62245,1.62245,1.6222,1.6223,538599999.0
2008-05-21 14:04:00,1.62235,1.62245,1.62225,1.62235,410899999.0
2008-05-21 14:05:00,1.62235,1.62265,1.62235,1.62265,707100000.0
2008-05-21 14:06:00,1.62265,1.62275,1.6222,1.62225,601600000.0
2008-05-21 14:07:00,1.62225,1.62225,1.62195,1.6221,418900001.0
2008-05-21 14:08:00,1.6222,1.62235,1.6221,1.62225,326800001.0
2008-05-21 14:09:00,1.62225,1.62225,1.62195,1.62195,266400000.0
2008-05-21 14:10:00,1.62195,1.62205,1.62195,1.62205,424100000.0
2008-05-21 14:11:00,1.62205,1.62235,1.622,1.62215,324700000.0
2008-05-21 14:12:00,1.62215,1.62235,1.62215,1.6222,227000000.0
2008-05-21 14:13:00,1.62225,1.62255,1.62225,1.6223,541300000.0
2008-05-21 14:14:00,1.6223,1.62245,1.62205,1.62245,215200000.0
2008-05-21 14:15:00,1.62245,1.6225,1.62225,1.62225,691500000.0
2008-05-21 14:16:00,1.62225,1.6224,1.62215,1.62235,296700000.0
2008-05-21 14:17:00,1.62235,1.6224,1.62215,1.6222,270600000.0
2008-05-21 14:18:00,1.6222,1.62235,1.6221,1.62215,436300000.0
2008-05-21 14:19:00,1.62215,1.6223,1.622,1.62215,249500000.0
2008-05-21 14:20:00,1.62215,1.62215,1.6216,1.6216,220700000.0
2008-05-21 14:21:00,1.6216,1.62205,1.6216,1.62195,720200003.0
2008-05-21 14:22:00,1.62195,1.62215,1.62185,1.62215,660600002.0
2008-05-21 14:23:00,1.62215,1.6227,1.62215,1.62265,634699998.0
2008-05-21 14:24:00,1.62265,1.62285,1.62255,1.62285,566300000.0
2008-05-21 14:25:00,1.62285,1.6232,1.62285,1.623,659200001.0
2008-05-21 14:26:00,1.623,1.623,1.62265,1.6227,606600001.0
2008-05-21 14:27:00,1.6227,1.62285,1.62255,1.62255,874799997.0
2008-05-21 14:28:00,1.62255,1.62275,1.6224,1.6224,264100000.0
2008-05-21 14:29:00,1.6224,1.6224,1.6222,1.6223,540299994.0
2008-05-21 14:30:00,1.6223,1.6224,1.62195,1.6221,389000001.0
2008-05-21 14:31:00,1.62215,1.6225,1.62215,1.62235,118900000.0
2008-05-21 14:32:00,1.62235,1.6225,1.6219,1.622,153100000.0
2008-05-21 14:33:00,1.62205,1.62225,1.6219,1.62195,168700000.0
2008-05-21 14:34:00,1.62195,1.6221,1.62195,1.62205,285100000.0
2008-05-21 14:35:00,1.62205,1.6223,1.62205,1.6223,112600000.0
2008-05-21 14:36:00,1.62225,1.62235,1.62195,1.62205,70300000.0
2008-05-21 14:37:00,1.6221,1.62215,1.62195,1.62205,201600001.0
2008-05-21 14:38:00,1.62205,1.62205,1.62155,1.6216,402500000.0
2008-05-21 14:39:00,1.6216,1.62185,1.62155,1.6217,294500000.0
2008-05-21 14:40:00,1.6217,1.62185,1.6217,1.62175,128500000.0
2008-05-21 14:41:00,1.6217,1.62175,1.62145,1.62155,243400000.0
2008-05-21 14:42:00,1.6216,1.6216,1.62145,1.62145,103500000.0
2008-05-21 14:43:00,1.62145,1.62155,1.6212,1.62135,219000000.0
2008-05-21 14:44:00,1.62135,1.6214,1.62125,1.6213,156100000.0
2008-05-21 14:45:00,1.62135,1.6215,1.62135,1.62145,167700000.0
2008-05-21 14:46:00,1.6214,1.62145,1.62125,1.6213,114200000.0
2008-05-21 14:47:00,1.62135,1.62145,1.6213,1.6214,151200000.0
2008-05-21 14:48:00,1.62145,1.62205,1.6214,1.622,184600000.0
2008-05-21 14:49:00,1.62215,1.62255,1.62205,1.6225,165000001.0
2008-05-21 14:50:00,1.62245,1.62265,1.62245,1.62255,249899999.0
2008-05-21 14:51:00,1.62255,1.62265,1.62255,1.62265,204100000.0
2008-05-21 14:52:00,1.6226,1.62265,1.62225,1.62245,219099999.0
2008-05-21 14:53:00,1.62245,1.62245,1.62235,1.62245,76700000.0
2008-05-21 14:54:00,1.62245,1.62265,1.62245,1.6226,137500000.0
2008-05-21 14:55:00,1.6226,1.62265,1.6225,1.6225,55700000.0
2008-05-21 14:56:00,1.62255,1.62265,1.62245,1.62245,48200000.0
2008-05-21 14:57:00,1.62245,1.62265,1.62245,1.62265,295000000.0
2008-05-21 14:58:00,1.62265,1.62275,1.62255,1.62265,337700000.0
2008-05-21 14:59:00,1.6226,1.6227,1.62255,1.6226,126199999.0
2008-05-21 15:00:00,1.6226,1.6227,1.62255,1.62265,95000000.0
2008-05-21 15:01:00,1.62265,1.62265,1.62255,1.6226,65600000.0
2008-05-21 15:02:00,1.6226,1.6226,1.6226,1.6226,1500000.0
2008-05-21 15:03:00,1.62265,1.62275,1.62255,1.62275,178600000.0
2008-05-21 15:04:00,1.62275,1.6232,1.6226,1.62295,355300000.0
2008-05-21 15:05:00,1.62295,1.62325,1.62295,1.623,272600001.0
2008-05-21 15:06:00,1.623,1.62325,1.62295,1.6231,385000000.0
2008-05-21 15:07:00,1.62315,1.62325,1.62305,1.6231,145699999.0
2008-05-21 15:08:00,1.6231,1.62315,1.62285,1.62295,158700001.0
2008-05-21 15:09:00,1.6229,1.6232,1.6229,1.6229,201200000.0
2008-05-21 15:10:00,1.6229,1.623,1.6229,1.6229,114100000.0
2008-05-21 15:11:00,1.6229,1.6232,1.6229,1.62315,80600000.0
2008-05-21 15:12:00,1.62315,1.62355,1.6231,1.62355,322300000.0
2008-05-21 15:13:00,1.62355,1.62355,1.6233,1.6234,229700000.0
2008-05-21 15:14:00,1.62345,1.6235,1.6233,1.62335,122000000.0
2008-05-21 15:15:00,1.62335,1.6235,1.62325,1.6234,131400000.0
2008-05-21 15:16:00,1.6234,1.62355,1.62335,1.6234,233700000.0
2008-05-21 15:17:00,1.62335,1.62355,1.62335,1.62345,60400000.0
2008-05-21 15:18:00,1.62345,1.62345,1.62335,1.6234,189900000.0
2008-05-21 15:19:00,1.62335,1.62355,1.62335,1.62355,63800000.0
2008-05-21 15:20:00,1.6235,1.62355,1.6234,1.62355,201300000.0
2008-05-21 15:21:00,1.62355,1.62365,1.62335,1.6236,100500000.0
2008-05-21 15:22:00,1.62365,1.62365,1.6236,1.62365,139300000.0
2008-05-21 15:23:00,1.62365,1.62365,1.62345,1.62355,183000000.0
2008-05-21 15:24:00,1.62355,1.6236,1.62345,1.6235,200500000.0
2008-05-21 15:25:00,1.6235,1.62375,1.6235,1.62365,188800000.0
2008-05-21 15:26:00,1.62365,1.62375,1.62335,1.62375,346499999.0
2008-05-21 15:27:00,1.6238,1.62395,1.62365,1.6239,114000000.0
2008-05-21 15:28:00,1.62395,1.624,1.6238,1.624,322800000.0
2008-05-21 15:29:00,1.62395,1.62395,1.6239,1.62395,162000000.0
2008-05-21 15:30:00,1.624,1.62415,1.624,1.624,182700000.0
2008-05-21 15:31:00,1.624,1.62405,1.6238,1.62385,260500000.0
2008-05-21 15:32:00,1.62385,1.62415,1.62385,1.62395,428000000.0
2008-05-21 15:33:00,1.62395,1.624,1.6238,1.62395,166000000.0
2008-05-21 15:34:00,1.62395,1.62405,1.62365,1.62375,458999998.0
2008-05-21 15:35:00,1.6238,1.6238,1.6237,1.62375,97200000.0
2008-05-21 15:36:00,1.62375,1.6238,1.62365,1.62375,96200000.0
2008-05-21 15:37:00,1.62375,1.624,1.62375,1.62375,130700000.0
2008-05-21 15:38:00,1.62375,1.62395,1.62375,1.62385,223100000.0
2008-05-21 15:39:00,1.6239,1.62405,1.62385,1.62405,120200000.0
2008-05-21 15:40:00,1.62405,1.6241,1.6238,1.62405,146000000.0
2008-05-21 15:41:00,1.62415,1.6242,1.62405,1.62405,283000000.0
2008-05-21 15:42:00,1.62405,1.62415,1.6239,1.624,102100000.0
2008-05-21 15:43:00,1.62405,1.62415,1.62405,1.62405,369400000.0
2008-05-21 15:44:00,1.62405,1.62405,1.6238,1.62385,229100000.0
2008-05-21 15:45:00,1.6239,1.62405,1.62385,1.624,335800000.0
2008-05-21 15:46:00,1.624,1.62405,1.62385,1.62385,184500000.0
2008-05-21 15:47:00,1.62385,1.6239,1.62365,1.6238,219200000.0
2008-05-21 15:48:00,1.6238,1.6238,1.62345,1.62345,298100004.0
2008-05-21 15:49:00,1.62345,1.62355,1.62325,1.62335,229500000.0
2008-05-21 15:50:00,1.62335,1.62345,1.62325,1.62335,211600000.0
2008-05-21 15:51:00,1.62335,1.62345,1.62325,1.6234,136600000.0
2008-05-21 15:52:00,1.6234,1.62345,1.62325,1.6234,101900000.0
2008-05-21 15:53:00,1.62335,1.62345,1.6231,1.6232,193400000.0
2008-05-21 15:54:00,1.62325,1.62345,1.62315,1.6234,176800000.0
2008-05-21 15:55:00,1.62345,1.62365,1.6233,1.6235,102000000.0
2008-05-21 15:56:00,1.62345,1.62345,1.62315,1.62315,304300000.0
2008-05-21 15:57:00,1.6232,1.6232,1.6229,1.6229,212100000.0
2008-05-21 15:58:00,1.6229,1.62325,1.6227,1.62285,193700000.0
2008-05-21 15:59:00,1.62285,1.6229,1.6226,1.62265,274500000.0
2008-05-21 16:00:00,1.6227,1.62285,1.62255,1.62275,148700000.0
2008-05-21 16:01:00,1.6227,1.6228,1.6225,1.62255,304500000.0
2008-05-21 16:02:00,1.62255,1.6226,1.62215,1.62225,291599998.0
2008-05-21 16:03:00,1.62225,1.62265,1.6221,1.6225,179300000.0
2008-05-21 16:04:00,1.62245,1.6228,1.6224,1.62275,183900000.0
2008-05-21 16:05:00,1.62275,1.6231,1.62275,1.62295,349300000.0
2008-05-21 16:06:00,1.62295,1.6233,1.62275,1.62325,318700000.0
2008-05-21 16:07:00,1.62325,1.62325,1.6229,1.62325,230800000.0
2008-05-21 16:08:00,1.62325,1.62335,1.62315,1.62325,188100000.0
2008-05-21 16:09:00,1.6233,1.6233,1.62295,1.62295,168700000.0
2008-05-21 16:10:00,1.62295,1.62315,1.62285,1.62305,266000000.0
2008-05-21 16:11:00,1.6231,1.62315,1.623,1.623,119500000.0
2008-05-21 16:12:00,1.62305,1.62315,1.62295,1.6231,59400000.0
2008-05-21 16:13:00,1.62305,1.62315,1.62285,1.6229,56500000.0
2008-05-21 16:14:00,1.6229,1.623,1.62265,1.62275,188700000.0
2008-05-21 16:15:00,1.6228,1.623,1.6227,1.6227,104500000.0
2008-05-21 16:16:00,1.62265,1.6231,1.62265,1.62305,90800000.0
2008-05-21 16:17:00,1.62305,1.62315,1.62285,1.62295,196400000.0
2008-05-21 16:18:00,1.623,1.6233,1.623,1.62305,230300000.0
2008-05-21 16:19:00,1.6231,1.6232,1.62295,1.6231,154300000.0
2008-05-21 16:20:00,1.62315,1.62365,1.62305,1.6235,168200000.0
2008-05-21 16:21:00,1.62345,1.62365,1.6233,1.62355,394800000.0
2008-05-21 16:22:00,1.62355,1.62365,1.62345,1.62355,201899999.0
2008-05-21 16:23:00,1.6235,1.62415,1.62335,1.624,260600002.0
2008-05-21 16:24:00,1.62395,1.62415,1.62395,1.62415,192100000.0
2008-05-21 16:25:00,1.62415,1.62425,1.6241,1.6242,218800000.0
2008-05-21 16:26:00,1.62415,1.62445,1.62415,1.62445,182000000.0
2008-05-21 16:27:00,1.62445,1.62445,1.62395,1.62405,146000000.0
2008-05-21 16:28:00,1.624,1.62435,1.62395,1.62435,133100000.0
2008-05-21 16:29:00,1.62435,1.6247,1.6242,1.6242,197100000.0
2008-05-21 16:30:00,1.62415,1.62425,1.62355,1.62355,485200001.0
2008-05-21 16:31:00,1.6235,1.62395,1.62345,1.6237,413900000.0
2008-05-21 16:32:00,1.6237,1.6238,1.62335,1.6235,421400001.0
2008-05-21 16:33:00,1.62355,1.6239,1.62335,1.62385,141600000.0
2008-05-21 16:34:00,1.6237,1.62395,1.6235,1.62395,127800000.0
2008-05-21 16:35:00,1.624,1.62425,1.6236,1.62365,103200000.0
2008-05-21 16:36:00,1.62365,1.62365,1.62305,1.6232,192800000.0
2008-05-21 16:37:00,1.6233,1.62365,1.62315,1.6232,222400000.0
2008-05-21 16:38:00,1.6232,1.62345,1.62295,1.62335,87100000.0
2008-05-21 16:39:00,1.62335,1.6234,1.62295,1.62315,117600000.0
2008-05-21 16:40:00,1.62315,1.62325,1.623,1.62315,192300000.0
2008-05-21 16:41:00,1.62315,1.62325,1.62285,1.623,189600000.0
2008-05-21 16:42:00,1.62305,1.6231,1.62285,1.62295,151300000.0
2008-05-21 16:43:00,1.623,1.6234,1.623,1.6234,101300000.0
2008-05-21 16:44:00,1.62335,1.6234,1.62325,1.6234,44600000.0
2008-05-21 16:45:00,1.6234,1.62345,1.623,1.6232,108700000.0
2008-05-21 16:46:00,1.62325,1.6235,1.62315,1.6234,80500000.0
2008-05-21 16:47:00,1.6234,1.6234,1.6231,1.6232,93300000.0
2008-05-21 16:48:00,1.62325,1.62335,1.623,1.62315,107500000.0
2008-05-21 16:49:00,1.62315,1.62325,1.6229,1.6229,119800000.0
2008-05-21 16:50:00,1.62285,1.623,1.62275,1.6228,199500000.0
2008-05-21 16:51:00,1.62275,1.6228,1.62245,1.6226,293600000.0
2008-05-21 16:52:00,1.62255,1.62255,1.62195,1.62215,323500000.0
2008-05-21 16:53:00,1.62215,1.62245,1.62205,1.62245,120700000.0
2008-05-21 16:54:00,1.6224,1.62275,1.62235,1.6227,121900000.0
2008-05-21 16:55:00,1.62265,1.6228,1.62255,1.62255,114700000.0
2008-05-21 16:56:00,1.6226,1.62285,1.62245,1.62275,373000000.0
2008-05-21 16:57:00,1.6227,1.6228,1.6225,1.6226,269899999.0
2008-05-21 16:58:00,1.62265,1.62285,1.62265,1.6228,81700000.0
2008-05-21 16:59:00,1.62285,1.62295,1.6223,1.6225,284099999.0
2008-05-21 17:00:00,1.6226,1.6227,1.6224,1.6227,26900000.0
2008-05-21 17:01:00,1.62275,1.62275,1.62215,1.62235,196000000.0
2008-05-21 17:02:00,1.62235,1.6224,1.6221,1.6223,236900000.0
2008-05-21 17:03:00,1.62225,1.6227,1.6221,1.6226,300600000.0
2008-05-21 17:04:00,1.6227,1.6227,1.62215,1.6224,72300000.0
2008-05-21 17:05:00,1.6224,1.6224,1.622,1.62225,110700000.0
2008-05-21 17:06:00,1.62215,1.62255,1.62215,1.6223,214100000.0
2008-05-21 17:07:00,1.62225,1.6225,1.62215,1.62235,202499999.0
2008-05-21 17:08:00,1.6223,1.62245,1.62215,1.6222,375700001.0
2008-05-21 17:09:00,1.6222,1.62245,1.6219,1.6222,544699999.0
2008-05-21 17:10:00,1.62225,1.6224,1.62215,1.6224,396100000.0
2008-05-21 17:11:00,1.62235,1.62265,1.6221,1.6223,166400000.0
2008-05-21 17:12:00,1.62235,1.62245,1.62215,1.6224,220100000.0
2008-05-21 17:13:00,1.6224,1.6226,1.6222,1.62245,183100000.0
2008-05-21 17:14:00,1.6225,1.62285,1.6224,1.6227,124600000.0
2008-05-21 17:15:00,1.62275,1.62295,1.62265,1.62275,208700000.0
2008-05-21 17:16:00,1.62275,1.62295,1.62265,1.62285,437400000.0
2008-05-21 17:17:00,1.62295,1.62305,1.62275,1.62275,239300000.0
2008-05-21 17:18:00,1.62275,1.6228,1.62255,1.6226,149300000.0
2008-05-21 17:19:00,1.62255,1.6228,1.62255,1.62275,227500000.0
2008-05-21 17:20:00,1.6228,1.62325,1.6228,1.6232,263600000.0
2008-05-21 17:21:00,1.62315,1.62345,1.6231,1.6232,216900001.0
2008-05-21 17:22:00,1.62325,1.6233,1.62315,1.62315,176200000.0
2008-05-21 17:23:00,1.62315,1.6235,1.623,1.62335,173800000.0
2008-05-21 17:24:00,1.62335,1.6235,1.62335,1.6235,3000000.0
2008-05-21 17:25:00,1.6235,1.6239,1.62335,1.62375,322100000.0
2008-05-21 17:26:00,1.6237,1.62375,1.6236,1.62365,189200000.0
2008-05-21 17:27:00,1.62365,1.6239,1.62365,1.62375,88800000.0
2008-05-21 17:28:00,1.62375,1.62375,1.62355,1.62355,194300000.0
2008-05-21 17:29:00,1.62355,1.62365,1.6235,1.6235,134800000.0
2008-05-21 17:30:00,1.62345,1.62345,1.6231,1.62315,106600000.0
2008-05-21 17:31:00,1.62315,1.62345,1.62315,1.62345,141400002.0
2008-05-21 17:32:00,1.62345,1.62355,1.62335,1.62335,50900000.0
2008-05-21 17:33:00,1.6233,1.6237,1.62325,1.62345,177300000.0
2008-05-21 17:34:00,1.62345,1.6237,1.62345,1.6237,192000000.0
2008-05-21 17:35:00,1.6237,1.6242,1.6237,1.624,246400000.0
2008-05-21 17:36:00,1.62395,1.62405,1.62365,1.62395,326400000.0
2008-05-21 17:37:00,1.62395,1.62415,1.62385,1.62415,268100000.0
2008-05-21 17:38:00,1.62415,1.62435,1.624,1.62405,340000000.0
2008-05-21 17:39:00,1.62405,1.62425,1.62405,1.6241,274500000.0
2008-05-21 17:40:00,1.62415,1.62415,1.62385,1.62415,258999999.0
2008-05-21 17:41:00,1.62415,1.62415,1.62335,1.62365,326300000.0
2008-05-21 17:42:00,1.6236,1.6238,1.6232,1.6236,300900000.0
2008-05-21 17:43:00,1.62365,1.62375,1.62345,1.6235,226700000.0
2008-05-21 17:44:00,1.6235,1.6236,1.6234,1.6236,67700000.0
2008-05-21 17:45:00,1.62365,1.62375,1.6235,1.62365,187800000.0
2008-05-21 17:46:00,1.6236,1.62395,1.6236,1.6239,102500000.0
2008-05-21 17:47:00,1.62385,1.6239,1.62355,1.62375,290100000.0
2008-05-21 17:48:00,1.62375,1.6238,1.62355,1.62355,146900000.0
2008-05-21 17:49:00,1.62355,1.62375,1.62355,1.6236,79200000.0
2008-05-21 17:50:00,1.62365,1.62385,1.6236,1.62375,88700000.0
2008-05-21 17:51:00,1.62375,1.62395,1.62375,1.6238,55100000.0
2008-05-21 17:52:00,1.62375,1.6238,1.62365,1.62375,69600000.0
2008-05-21 17:53:00,1.62375,1.62375,1.62365,1.62375,46200000.0
2008-05-21 17:54:00,1.62375,1.624,1.62375,1.624,71800000.0
2008-05-21 17:55:00,1.62405,1.62415,1.6239,1.62395,93600000.0
2008-05-21 17:56:00,1.62395,1.62395,1.6237,1.62385,40800000.0
2008-05-21 17:57:00,1.6239,1.624,1.62375,1.62375,40400000.0
2008-05-21 17:58:00,1.62385,1.624,1.62375,1.6239,64600000.0
2008-05-21 17:59:00,1.62395,1.62405,1.62395,1.62395,73800000.0
2008-05-21 18:00:00,1.62395,1.6241,1.62395,1.624,68999999.0
2008-05-21 18:01:00,1.6241,1.62425,1.624,1.62425,125600000.0
2008-05-21 18:02:00,1.62425,1.62445,1.62415,1.62435,122000000.0
2008-05-21 18:03:00,1.62435,1.62465,1.62435,1.62465,280400001.0
2008-05-21 18:04:00,1.6247,1.62475,1.62455,1.62455,34500000.0
2008-05-21 18:05:00,1.62455,1.62465,1.6245,1.62455,125800000.0
2008-05-21 18:06:00,1.62455,1.6246,1.62445,1.62445,22800000.0
2008-05-21 18:07:00,1.6244,1.62445,1.6244,1.62445,3900000.0
2008-05-21 18:08:00,1.62445,1.62445,1.62425,1.62435,47500000.0
2008-05-21 18:09:00,1.62435,1.6244,1.62435,1.62435,31500000.0
2008-05-21 18:10:00,1.62435,1.62455,1.62425,1.62455,8700000.0
2008-05-21 18:11:00,1.62455,1.62455,1.6245,1.62455,4800000.0
2008-05-21 18:12:00,1.6245,1.62455,1.6244,1.62455,11100000.0
2008-05-21 18:13:00,1.62455,1.62455,1.6244,1.6244,15100000.0
2008-05-21 18:14:00,1.62445,1.62455,1.62435,1.6245,60800000.0
2008-05-21 18:15:00,1.62445,1.6245,1.62445,1.6245,43900000.0
2008-05-21 18:16:00,1.6244,1.6244,1.62425,1.62435,33600000.0
2008-05-21 18:17:00,1.62435,1.62435,1.62435,1.62435,1500000.0
2008-05-21 18:18:00,1.6243,1.62435,1.6243,1.6243,6500000.0
2008-05-21 18:19:00,1.62425,1.62435,1.62425,1.6243,52899999.0
2008-05-21 18:20:00,1.62435,1.6246,1.62435,1.6246,28800000.0
2008-05-21 18:21:00,1.62455,1.62465,1.62455,1.62455,51700000.0
2008-05-21 18:22:00,1.6246,1.6246,1.6245,1.6246,24600000.0
2008-05-21 18:23:00,1.6246,1.62495,1.62455,1.62485,53600000.0
2008-05-21 18:24:00,1.62485,1.62485,1.62465,1.62475,101200000.0
2008-05-21 18:25:00,1.6248,1.62485,1.6248,1.62485,2700000.0
2008-05-21 18:26:00,1.62485,1.62525,1.6248,1.62495,185300000.0
2008-05-21 18:27:00,1.6249,1.625,1.62475,1.62475,14800000.0
2008-05-21 18:28:00,1.62475,1.6248,1.62475,1.6248,2400000.0
2008-05-21 18:29:00,1.62495,1.625,1.62485,1.625,44300000.0
2008-05-21 18:30:00,1.62505,1.62535,1.625,1.625,116199999.0
2008-05-21 18:31:00,1.62505,1.62535,1.62495,1.625,252400000.0
2008-05-21 18:32:00,1.62505,1.6251,1.62505,1.62505,22500000.0
2008-05-21 18:33:00,1.62505,1.62505,1.62485,1.62495,82599998.0
2008-05-21 18:34:00,1.62495,1.625,1.6249,1.625,26000000.0
2008-05-21 18:35:00,1.625,1.62505,1.62485,1.62495,34000000.0
2008-05-21 18:36:00,1.62495,1.62495,1.6247,1.62475,10900000.0
2008-05-21 18:37:00,1.62475,1.6248,1.6247,1.62475,8300000.0
2008-05-21 18:38:00,1.6247,1.6247,1.62465,1.6247,3900000.0
2008-05-21 18:39:00,1.6247,1.62475,1.6247,1.62475,1800000.0
2008-05-21 18:40:00,1.6248,1.62485,1.62475,1.62475,3000000.0
2008-05-21 18:41:00,1.6248,1.62485,1.62475,1.6248,16500000.0
2008-05-21 18:42:00,1.62485,1.6249,1.62475,1.6248,16900000.0
2008-05-21 18:43:00,1.6248,1.62495,1.6248,1.6249,21100000.0
2008-05-21 18:44:00,1.62485,1.625,1.62485,1.62485,32900000.0
2008-05-21 18:45:00,1.6249,1.62525,1.6249,1.62515,79800000.0
2008-05-21 18:46:00,1.62515,1.6254,1.62495,1.6252,97400000.0
2008-05-21 18:47:00,1.6252,1.62525,1.6252,1.6252,15100000.0
2008-05-21 18:48:00,1.6252,1.6252,1.6251,1.6251,9400000.0
2008-05-21 18:49:00,1.62505,1.6252,1.62505,1.6252,6700000.0
2008-05-21 18:50:00,1.6252,1.62525,1.625,1.6252,14100000.0
2008-05-21 18:51:00,1.62515,1.62525,1.625,1.625,21200000.0
2008-05-21 18:52:00,1.62505,1.6252,1.6249,1.6249,39000000.0
2008-05-21 18:53:00,1.62485,1.62485,1.6248,1.62485,39400000.0
2008-05-21 18:54:00,1.6248,1.6248,1.62455,1.62465,42500000.0
2008-05-21 18:55:00,1.62465,1.62475,1.62465,1.62475,13200000.0
2008-05-21 18:56:00,1.62475,1.62495,1.6247,1.6249,7500000.0
2008-05-21 18:57:00,1.62495,1.62495,1.62485,1.6249,24500000.0
2008-05-21 18:58:00,1.62485,1.62495,1.6248,1.6248,49000000.0
2008-05-21 18:59:00,1.62485,1.62485,1.6248,1.6248,16000000.0
2008-05-21 19:00:00,1.6249,1.62495,1.6249,1.62495,16600000.0
2008-05-21 19:01:00,1.62495,1.62495,1.6249,1.6249,12200000.0
2008-05-21 19:02:00,1.6249,1.62495,1.6246,1.62475,66900000.0
2008-05-21 19:03:00,1.6247,1.625,1.62455,1.62465,68400000.0
2008-05-21 19:04:00,1.62455,1.62485,1.62455,1.6246,120500000.0
2008-05-21 19:05:00,1.62465,1.62475,1.6246,1.6246,13700000.0
2008-05-21 19:06:00,1.6246,1.62465,1.6245,1.62465,8700000.0
2008-05-21 19:07:00,1.6246,1.62485,1.62455,1.62475,27100000.0
2008-05-21 19:08:00,1.62465,1.6247,1.6245,1.6246,14700000.0
2008-05-21 19:09:00,1.6246,1.6246,1.62455,1.62455,9100000.0
2008-05-21 19:10:00,1.62455,1.6246,1.6245,1.6246,3300000.0
2008-05-21 19:11:00,1.6247,1.6248,1.6246,1.6246,34600000.0
2008-05-21 19:12:00,1.6246,1.6246,1.62415,1.6242,36000000.0
2008-05-21 19:13:00,1.6242,1.62435,1.6242,1.62435,3300000.0
2008-05-21 19:14:00,1.62425,1.62435,1.6242,1.6242,68900000.0
2008-05-21 19:15:00,1.62415,1.6242,1.62395,1.624,98100000.0
2008-05-21 19:16:00,1.62405,1.62405,1.62405,1.62405,900000.0
2008-05-21 19:17:00,1.6241,1.6241,1.624,1.62405,10000000.0
2008-05-21 19:18:00,1.62405,1.62405,1.6238,1.6239,25100000.0
2008-05-21 19:19:00,1.62395,1.6241,1.62395,1.62405,10200000.0
2008-05-21 19:20:00,1.62405,1.6242,1.62385,1.62385,26800000.0
2008-05-21 19:21:00,1.6239,1.62415,1.62385,1.62385,39300000.0
2008-05-21 19:22:00,1.62385,1.62385,1.62385,1.62385,3400000.0
2008-05-21 19:23:00,1.62385,1.62385,1.62385,1.62385,82900000.0
2008-05-21 19:24:00,1.62385,1.62385,1.62385,1.62385,22500000.0
2008-05-21 19:25:00,1.6238,1.6238,1.62375,1.62375,16300000.0
2008-05-21 19:26:00,1.62375,1.62375,1.62365,1.62365,120400000.0
2008-05-21 19:27:00,1.6237,1.6237,1.62355,1.6236,37600000.0
2008-05-21 19:28:00,1.62311,1.62355,1.62311,1.62355,34900000.0
2008-05-21 19:29:00,1.6236,1.6236,1.6235,1.6235,8100000.0
2008-05-21 19:30:00,1.62355,1.6237,1.62355,1.6237,10800000.0
2008-05-21 19:31:00,1.6237,1.6239,1.6237,1.62385,11700000.0
2008-05-21 19:32:00,1.62385,1.62385,1.6237,1.62385,5700000.0
2008-05-21 19:33:00,1.6238,1.624,1.6238,1.62395,38500000.0
2008-05-21 19:34:00,1.62395,1.62395,1.62385,1.62385,22300000.0
2008-05-21 19:35:00,1.6238,1.6239,1.6238,1.6239,1200000.0
2008-05-21 19:36:00,1.6239,1.6239,1.62365,1.62365,15600000.0
2008-05-21 19:37:00,1.62375,1.62385,1.6237,1.6238,9900000.0
2008-05-21 19:38:00,1.62385,1.62385,1.6237,1.62375,2400000.0
2008-05-21 19:39:00,1.6237,1.6237,1.6236,1.6236,5400000.0
2008-05-21 19:40:00,1.6236,1.62365,1.6236,1.62365,6300000.0
2008-05-21 19:41:00,1.62375,1.6242,1.62375,1.6242,8100000.0
2008-05-21 19:42:00,1.6242,1.6242,1.624,1.624,65800000.0
2008-05-21 19:43:00,1.62405,1.6242,1.62405,1.6242,2700000.0
2008-05-21 19:44:00,1.62425,1.62425,1.62405,1.62405,32000000.0
2008-05-21 19:45:00,1.6241,1.6241,1.6239,1.624,72000000.0
2008-05-21 19:46:00,1.624,1.62415,1.624,1.62405,48500000.0
2008-05-21 19:47:00,1.624,1.62415,1.624,1.62405,118600000.0
2008-05-21 19:48:00,1.62405,1.62405,1.62365,1.6237,91000000.0
2008-05-21 19:49:00,1.6238,1.6239,1.6238,1.6238,2400000.0
2008-05-21 19:50:00,1.6238,1.6238,1.6238,1.6238,2100000.0
2008-05-21 19:51:00,1.6238,1.62405,1.6238,1.62405,16600000.0
2008-05-21 19:52:00,1.62405,1.62415,1.6239,1.6239,5300000.0
2008-05-21 19:53:00,1.6239,1.62405,1.6239,1.62405,7800000.0
2008-05-21 19:54:00,1.624,1.62405,1.6238,1.6238,13500000.0
2008-05-21 19:55:00,1.6238,1.6238,1.62355,1.6236,6400000.0
2008-05-21 19:56:00,1.62355,1.6237,1.62345,1.62355,108599999.0
2008-05-21 19:57:00,1.6236,1.6236,1.62355,1.62355,2700000.0
2008-05-21 19:58:00,1.62355,1.62355,1.62345,1.6235,20900000.0
2008-05-21 19:59:00,1.6235,1.6235,1.62315,1.62315,29100000.0
2008-05-21 20:00:00,1.62325,1.62385,1.6228,1.6235,397800002.0
2008-05-21 20:01:00,1.62365,1.62365,1.62215,1.62255,192600000.0
2008-05-21 20:02:00,1.62245,1.62315,1.62245,1.62265,942099998.0
2008-05-21 20:03:00,1.62265,1.62275,1.62235,1.62245,1190200000.0
2008-05-21 20:04:00,1.62235,1.6232,1.62235,1.623,227000000.0
2008-05-21 20:05:00,1.623,1.6232,1.6227,1.6232,47900000.0
2008-05-21 20:06:00,1.6232,1.6232,1.6229,1.623,49900000.0
2008-05-21 20:07:00,1.623,1.62315,1.6222,1.6222,854299996.0
2008-05-21 20:08:00,1.6222,1.62245,1.62195,1.62245,1343799997.0
2008-05-21 20:09:00,1.62245,1.62265,1.62205,1.6224,1282799998.0
2008-05-21 20:10:00,1.62255,1.62255,1.62165,1.62165,1492000001.0
2008-05-21 20:11:00,1.62165,1.62235,1.62165,1.62195,1194699998.0
2008-05-21 20:12:00,1.62195,1.6227,1.62185,1.62225,817600001.0
2008-05-21 20:13:00,1.62225,1.62235,1.62175,1.62225,834099999.0
2008-05-21 20:14:00,1.62225,1.62225,1.6216,1.6217,434399999.0
2008-05-21 20:15:00,1.62175,1.62185,1.62155,1.62155,124800000.0
2008-05-21 20:16:00,1.62165,1.6222,1.6208,1.62145,820100001.0
2008-05-21 20:17:00,1.62145,1.62175,1.62135,1.6214,797199995.0
2008-05-21 20:18:00,1.62145,1.62165,1.62135,1.62155,534200000.0
2008-05-21 20:19:00,1.62155,1.62185,1.62085,1.62095,1260000002.0
2008-05-21 20:20:00,1.62095,1.62105,1.62075,1.62105,691600000.0
2008-05-21 20:21:00,1.62105,1.62165,1.62105,1.62165,680900000.0
2008-05-21 20:22:00,1.62155,1.6223,1.62155,1.62225,115500000.0
2008-05-21 20:23:00,1.62225,1.62245,1.6221,1.6221,15300000.0
2008-05-21 20:24:00,1.6221,1.62235,1.622,1.62225,148100000.0
2008-05-21 20:25:00,1.62225,1.62245,1.62145,1.62175,721900000.0
2008-05-21 20:26:00,1.62175,1.62175,1.62115,1.62125,439700000.0
2008-05-21 20:27:00,1.62135,1.62145,1.62095,1.6213,851200000.0
2008-05-21 20:28:00,1.6213,1.62215,1.621,1.6215,720299999.0
2008-05-21 20:29:00,1.6215,1.62165,1.62145,1.62165,632500000.0
2008-05-21 20:30:00,1.62165,1.62175,1.62115,1.62115,834099999.0
2008-05-21 20:31:00,1.62115,1.62145,1.62075,1.62075,757699999.0
2008-05-21 20:32:00,1.62075,1.62095,1.62065,1.62075,1054400001.0
2008-05-21 20:33:00,1.62075,1.62105,1.62075,1.621,977400002.0
2008-05-21 20:34:00,1.621,1.62115,1.62065,1.62075,1445700000.0
2008-05-21 20:35:00,1.62075,1.62075,1.62025,1.62025,766899999.0
2008-05-21 20:36:00,1.62025,1.62045,1.6202,1.62045,709599999.0
2008-05-21 20:37:00,1.62045,1.62085,1.62045,1.62085,865100001.0
2008-05-21 20:38:00,1.62075,1.62105,1.62055,1.62105,1075799997.0
2008-05-21 20:39:00,1.62105,1.62115,1.62065,1.62075,476999999.0
2008-05-21 20:40:00,1.62075,1.62095,1.62055,1.62065,718400001.0
2008-05-21 20:41:00,1.62065,1.62095,1.62065,1.62095,441300000.0
2008-05-21 20:42:00,1.62095,1.62105,1.62065,1.6208,319900000.0
2008-05-21 20:43:00,1.62085,1.621,1.6206,1.62065,12900000.0
2008-05-21 20:44:00,1.62065,1.62075,1.62045,1.62065,53400000.0
2008-05-21 20:45:00,1.6204,1.62065,1.6204,1.6206,40200000.0
2008-05-21 20:46:00,1.62055,1.62075,1.62055,1.62075,62000000.0
2008-05-21 20:47:00,1.62075,1.62085,1.62015,1.6202,179500000.0
2008-05-21 20:48:00,1.62025,1.6211,1.62005,1.6204,173600000.0
2008-05-21 20:49:00,1.6204,1.6205,1.6201,1.6202,30000000.0
2008-05-21 20:50:00,1.6202,1.62065,1.61975,1.62025,179800000.0
2008-05-21 20:51:00,1.62035,1.62055,1.6202,1.6205,49900000.0
2008-05-21 20:52:00,1.62055,1.62095,1.62055,1.62075,45500000.0
2008-05-21 20:53:00,1.62065,1.621,1.62025,1.62035,227700000.0
2008-05-21 20:54:00,1.62035,1.6208,1.6203,1.6207,61900000.0
2008-05-21 20:55:00,1.6207,1.6209,1.62065,1.6207,63400000.0
2008-05-21 20:56:00,1.6208,1.62095,1.6206,1.62065,46860000.0
2008-05-21 20:57:00,1.62065,1.62075,1.62065,1.62075,57900000.0
2008-05-21 20:58:00,1.62075,1.62095,1.6207,1.62095,23100000.0
2008-05-21 20:59:00,1.62095,1.62115,1.6208,1.6208,56799999.0
2008-05-21 21:00:00,1.6208,1.62105,1.62015,1.62015,47700000.0
2008-05-21 21:01:00,1.6201,1.6209,1.6201,1.6208,76400000.0
2008-05-21 21:02:00,1.6208,1.6208,1.6204,1.6207,74100000.0
2008-05-21 21:03:00,1.62075,1.62085,1.6206,1.6206,7700000.0
2008-05-21 21:04:00,1.6207,1.6207,1.6207,1.6207,300000.0
2008-05-21 21:05:00,1.62065,1.6207,1.61995,1.6205,40100000.0
2008-05-21 21:06:00,1.62045,1.62055,1.6201,1.62045,109900000.0
2008-05-21 21:07:00,1.6205,1.6205,1.61985,1.61995,161300000.0
2008-05-21 21:08:00,1.61995,1.62035,1.6197,1.62025,615900006.0
2008-05-21 21:09:00,1.62025,1.62055,1.62005,1.6205,226200000.0
2008-05-21 21:10:00,1.62045,1.62045,1.62035,1.6204,1200000.0
2008-05-21 21:11:00,1.62035,1.6205,1.62025,1.6205,67500000.0
2008-05-21 21:12:00,1.6205,1.6209,1.62035,1.6205,173500000.0
2008-05-21 21:13:00,1.6205,1.62055,1.62015,1.6204,123100000.0
2008-05-21 21:14:00,1.6204,1.62075,1.6203,1.6207,38600000.0
2008-05-21 21:15:00,1.62065,1.6207,1.62065,1.6207,16800000.0
2008-05-21 21:16:00,1.62075,1.6209,1.6207,1.6207,54199999.0
2008-05-21 21:17:00,1.62065,1.62085,1.62065,1.6208,1800000.0
2008-05-21 21:18:00,1.6208,1.6208,1.62015,1.62025,195400000.0
2008-05-21 21:19:00,1.62025,1.6206,1.62025,1.6205,28100000.0
2008-05-21 21:20:00,1.62035,1.62055,1.62025,1.62055,174500000.0
2008-05-21 21:21:00,1.62055,1.62055,1.62035,1.62045,7500000.0
2008-05-21 21:22:00,1.62045,1.62045,1.6195,1.6195,85700000.0
2008-05-21 21:23:00,1.61945,1.6196,1.61935,1.61955,104300000.0
2008-05-21 21:24:00,1.61955,1.61965,1.61945,1.61955,41900000.0
2008-05-21 21:25:00,1.61945,1.61945,1.6189,1.61905,179400002.0
2008-05-21 21:26:00,1.6191,1.6191,1.61895,1.61895,246000000.0
2008-05-21 21:27:00,1.61895,1.61905,1.61895,1.61895,446800000.0
2008-05-21 21:28:00,1.61895,1.61895,1.61835,1.61885,281400000.0
2008-05-21 21:29:00,1.61885,1.61905,1.61855,1.61855,440300001.0
2008-05-21 21:30:00,1.61855,1.61885,1.61855,1.61875,335600000.0
2008-05-21 21:31:00,1.61875,1.61885,1.61855,1.6186,279300000.0
2008-05-21 21:32:00,1.6186,1.61865,1.61855,1.61855,170300000.0
2008-05-21 21:33:00,1.61855,1.61865,1.61845,1.6186,128600000.0
2008-05-21 21:34:00,1.61865,1.61875,1.6186,1.61865,117600000.0
2008-05-21 21:35:00,1.61865,1.61915,1.61865,1.619,559700000.0
2008-05-21 21:36:00,1.61895,1.61915,1.6189,1.61905,364999999.0
2008-05-21 21:37:00,1.61905,1.61905,1.61905,1.61905,48500000.0
2008-05-21 21:38:00,1.61905,1.61905,1.61905,1.61905,2400000.0
2008-05-21 21:39:00,1.61905,1.61915,1.61895,1.61895,233000000.0
2008-05-21 21:40:00,1.61895,1.61895,1.61895,1.61895,3100000.0
2008-05-21 21:41:00,1.61895,1.61895,1.61865,1.6187,79800000.0
2008-05-21 21:42:00,1.6187,1.6187,1.61855,1.61855,38000000.0
2008-05-21 21:43:00,1.61865,1.6188,1.61845,1.61855,343900000.0
2008-05-21 21:44:00,1.61855,1.6186,1.61835,1.61855,389699996.0
2008-05-21 21:45:00,1.6185,1.61855,1.61835,1.61855,111000000.0
2008-05-21 21:46:00,1.61855,1.61875,1.61845,1.6185,417600001.0
2008-05-21 21:47:00,1.61855,1.61865,1.61845,1.61865,155700002.0
2008-05-21 21:48:00,1.61865,1.61865,1.61835,1.6185,215700000.0
2008-05-21 21:49:00,1.6185,1.61855,1.61845,1.61855,165100000.0
2008-05-21 21:50:00,1.61855,1.61865,1.61855,1.61865,59400000.0
2008-05-21 21:51:00,1.61865,1.61865,1.61855,1.61865,108400000.0
2008-05-21 21:52:00,1.61865,1.61885,1.61865,1.61885,335700000.0
2008-05-21 21:53:00,1.61885,1.61885,1.61875,1.6188,7500000.0
2008-05-21 21:54:00,1.6188,1.61885,1.6188,1.6188,32200000.0
2008-05-21 21:55:00,1.6188,1.6188,1.6188,1.6188,7400000.0
2008-05-21 21:56:00,1.6188,1.6188,1.61865,1.6188,13700000.0
2008-05-21 21:57:00,1.61849,1.61849,1.61815,1.61825,90800000.0
2008-05-21 21:58:00,1.61885,1.61885,1.61875,1.61875,2700000.0
2008-05-21 21:59:00,1.61875,1.6188,1.61875,1.6188,11000000.0
2008-05-21 22:00:00,1.61885,1.61885,1.61875,1.61885,43900000.0
2008-05-21 22:01:00,1.61885,1.61885,1.61875,1.6188,11400000.0
2008-05-21 22:02:00,1.61885,1.61885,1.6188,1.6188,23700000.0
2008-05-21 22:03:00,1.6188,1.61885,1.6188,1.61885,17900000.0
2008-05-21 22:04:00,1.6188,1.61885,1.6188,1.61885,3000000.0
2008-05-21 22:05:00,1.61885,1.61885,1.61885,1.61885,2700000.0
2008-05-21 22:06:00,1.6188,1.6188,1.6188,1.6188,900000.0
2008-05-21 22:07:00,1.6188,1.61905,1.6188,1.6189,26000000.0
2008-05-21 22:08:00,1.61895,1.6191,1.6189,1.61905,112400000.0
2008-05-21 22:09:00,1.61915,1.61955,1.61885,1.61905,343700001.0
2008-05-21 22:10:00,1.61905,1.6194,1.61905,1.6192,88200000.0
2008-05-21 22:11:00,1.61915,1.61915,1.6188,1.61885,59100000.0
2008-05-21 22:12:00,1.61885,1.61905,1.61885,1.619,38300000.0
2008-05-21 22:13:00,1.619,1.61915,1.619,1.61915,900000.0
2008-05-21 22:14:00,1.6192,1.61925,1.6192,1.61925,1800000.0
2008-05-21 22:15:00,1.6193,1.61935,1.6193,1.6193,10900000.0
2008-05-21 22:16:00,1.61935,1.61955,1.6193,1.61935,29100000.0
2008-05-21 22:17:00,1.61935,1.6194,1.61895,1.61905,98100000.0
2008-05-21 22:18:00,1.61905,1.6193,1.619,1.61915,12400000.0
2008-05-21 22:19:00,1.6191,1.6191,1.61895,1.61895,1200000.0
2008-05-21 22:20:00,1.619,1.6191,1.61895,1.61895,1800000.0
2008-05-21 22:21:00,1.61895,1.619,1.61895,1.619,2400000.0
2008-05-21 22:22:00,1.61895,1.619,1.6189,1.61895,8400000.0
2008-05-21 22:23:00,1.61864,1.61887,1.61864,1.61872,44000000.0
2008-05-21 22:24:00,1.61895,1.61895,1.6188,1.61895,16700000.0
2008-05-21 22:25:00,1.6189,1.619,1.6188,1.61895,35800000.0
2008-05-21 22:26:00,1.61885,1.61895,1.61885,1.6189,17000000.0
2008-05-21 22:27:00,1.6189,1.619,1.6188,1.61895,16000000.0
2008-05-21 22:28:00,1.61885,1.61905,1.61885,1.61905,33500000.0
2008-05-21 22:29:00,1.619,1.6192,1.61895,1.61905,63900000.0
2008-05-21 22:30:00,1.61905,1.61905,1.61895,1.619,20000000.0
2008-05-21 22:31:00,1.619,1.61905,1.619,1.619,4400000.0
2008-05-21 22:32:00,1.619,1.619,1.61895,1.619,11200000.0
2008-05-21 22:33:00,1.619,1.619,1.619,1.619,8800000.0
2008-05-21 22:34:00,1.619,1.619,1.61895,1.619,4000000.0
2008-05-21 22:35:00,1.61895,1.619,1.61885,1.619,47900000.0
2008-05-21 22:36:00,1.619,1.619,1.61895,1.619,11600000.0
2008-05-21 22:37:00,1.619,1.619,1.61875,1.61895,46700000.0
2008-05-21 22:38:00,1.61885,1.61895,1.61875,1.61895,83400000.0
2008-05-21 22:39:00,1.61895,1.61895,1.61895,1.61895,21900000.0
2008-05-21 22:40:00,1.61879,1.61881,1.61853,1.61875,31800000.0
2008-05-21 22:41:00,1.61895,1.61895,1.61895,1.61895,7400000.0
2008-05-21 22:42:00,1.61895,1.61895,1.61895,1.61895,2300000.0
2008-05-21 22:43:00,1.61895,1.61895,1.61895,1.61895,8600000.0
2008-05-21 22:44:00,1.6189,1.6189,1.61885,1.61885,35500000.0
2008-05-21 22:45:00,1.61885,1.61895,1.61885,1.61895,26300000.0
2008-05-21 22:46:00,1.6189,1.61895,1.6189,1.61895,6000000.0
2008-05-21 22:47:00,1.61895,1.61895,1.6189,1.6189,6400000.0
2008-05-21 22:48:00,1.6189,1.61895,1.6189,1.61895,5900000.0
2008-05-21 22:49:00,1.61895,1.6191,1.6189,1.6189,13200000.0
2008-05-21 22:50:00,1.6189,1.6194,1.6189,1.6193,34100000.0
2008-05-21 22:51:00,1.6193,1.61935,1.61905,1.6192,56800000.0
2008-05-21 22:52:00,1.6192,1.6192,1.61895,1.61915,80900000.0
2008-05-21 22:53:00,1.61915,1.6192,1.619,1.61915,21400000.0
2008-05-21 22:54:00,1.6192,1.61935,1.61915,1.6193,159100000.0
2008-05-21 22:55:00,1.6193,1.61935,1.619,1.6192,39200000.0
2008-05-21 22:56:00,1.6192,1.6192,1.619,1.619,129400000.0
2008-05-21 22:57:00,1.619,1.6193,1.619,1.619,68500000.0
2008-05-21 22:58:00,1.619,1.6191,1.619,1.619,913800009.0
2008-05-21 22:59:00,1.619,1.619,1.619,1.619,30900000.0
2008-05-21 23:00:00,1.619,1.619,1.6185,1.6188,113000000.0
2008-05-21 23:01:00,1.6188,1.6188,1.6187,1.6187,22400000.0
2008-05-21 23:02:00,1.61865,1.6187,1.6185,1.61865,114600001.0
2008-05-21 23:03:00,1.61855,1.61865,1.6185,1.61855,45600001.0
2008-05-21 23:04:00,1.61855,1.6186,1.61835,1.6186,211700004.0
2008-05-21 23:05:00,1.6186,1.61865,1.6185,1.6186,147300002.0
2008-05-21 23:06:00,1.6186,1.6186,1.6185,1.6186,162200000.0
2008-05-21 23:07:00,1.6186,1.6186,1.6186,1.6186,11200000.0
2008-05-21 23:08:00,1.61828,1.61858,1.61824,1.6184,159900000.0
2008-05-21 23:09:00,1.61841,1.61856,1.61841,1.61856,87300000.0
2008-05-21 23:10:00,1.6186,1.6186,1.61855,1.6186,36400000.0
2008-05-21 23:11:00,1.6186,1.6186,1.61855,1.61855,36400000.0
2008-05-21 23:12:00,1.61855,1.61875,1.61855,1.61865,66500000.0
2008-05-21 23:13:00,1.6186,1.6186,1.61855,1.61855,30800000.0
2008-05-21 23:14:00,1.6181,1.61845,1.6181,1.61833,346800000.0
2008-05-21 23:15:00,1.6186,1.6186,1.6181,1.61815,30400000.0
2008-05-21 23:16:00,1.6182,1.6184,1.6182,1.6184,104299998.0
2008-05-21 23:17:00,1.6184,1.6184,1.6181,1.6183,430100014.0
2008-05-21 23:18:00,1.6183,1.6194,1.6176,1.6179,483800018.0
2008-05-21 23:19:00,1.6179,1.618,1.6179,1.618,244000010.0
2008-05-21 23:20:00,1.618,1.618,1.6179,1.6179,222000004.0
2008-05-21 23:21:00,1.6179,1.61795,1.6177,1.6178,225900003.0
2008-05-21 23:22:00,1.6178,1.6179,1.6178,1.6179,23700000.0
2008-05-21 23:23:00,1.6179,1.6179,1.6178,1.6179,155000002.0
2008-05-21 23:24:00,1.6179,1.6179,1.61775,1.6179,166600003.0
2008-05-21 23:25:00,1.6179,1.618,1.6179,1.618,133800001.0
2008-05-21 23:26:00,1.618,1.618,1.618,1.618,128800007.0
2008-05-21 23:27:00,1.618,1.618,1.6179,1.6179,22800001.0
2008-05-21 23:28:00,1.6179,1.6179,1.6179,1.6179,57200003.0
2008-05-21 23:29:00,1.6179,1.6179,1.6179,1.6179,17200001.0
2008-05-21 23:30:00,1.6179,1.6179,1.6179,1.6179,172000010.0
2008-05-21 23:31:00,1.6179,1.6179,1.6179,1.6179,62800003.0
2008-05-21 23:32:00,1.6179,1.6184,1.6177,1.6182,148200003.0
2008-05-21 23:33:00,1.6182,1.6184,1.6178,1.6179,214500000.0
2008-05-21 23:34:00,1.6179,1.6179,1.6179,1.6179,27600000.0
2008-05-21 23:35:00,1.6179,1.618,1.6179,1.618,70200000.0
2008-05-21 23:36:00,1.618,1.618,1.618,1.618,63200002.0
2008-05-21 23:37:00,1.6179,1.61801,1.61774,1.61797,242299998.0
2008-05-21 23:38:00,1.618,1.618,1.61775,1.6178,397500011.0
2008-05-21 23:39:00,1.6179,1.6181,1.6178,1.6178,260800008.0
2008-05-21 23:40:00,1.6178,1.6179,1.6178,1.6178,322100002.0
2008-05-21 23:41:00,1.6179,1.6179,1.6178,1.6179,174200005.0
2008-05-21 23:42:00,1.6179,1.61795,1.61785,1.6179,238800003.0
2008-05-21 23:43:00,1.6179,1.6179,1.6179,1.6179,55200000.0
2008-05-21 23:44:00,1.6179,1.6179,1.6179,1.6179,194000002.0
2008-05-21 23:45:00,1.61785,1.61785,1.61769,1.61769,11900000.0
2008-05-21 23:46:00,1.61773,1.61786,1.61773,1.6178,38700000.0
2008-05-21 23:47:00,1.6179,1.6179,1.6179,1.6179,396000002.0
2008-05-21 23:48:00,1.6179,1.6179,1.61785,1.61785,8400000.0
2008-05-21 23:49:00,1.61785,1.6179,1.61785,1.6179,93600001.0
2008-05-21 23:50:00,1.61761,1.61792,1.61761,1.61782,24900000.0
2008-05-21 23:51:00,1.6179,1.6179,1.61785,1.61785,57200000.0
2008-05-21 23:52:00,1.61785,1.6179,1.61785,1.6179,27600000.0
2008-05-21 23:53:00,1.6179,1.6179,1.6179,1.6179,15200000.0
2008-05-21 23:54:00,1.6179,1.6179,1.61785,1.6179,22800000.0
2008-05-21 23:55:00,1.6179,1.6179,1.61785,1.6179,23600000.0
2008-05-21 23:56:00,1.61769,1.61785,1.61749,1.61779,566000000.0
2008-05-21 23:57:00,1.61785,1.6179,1.61785,1.6179,59200002.0
2008-05-21 23:58:00,1.6179,1.618,1.6179,1.618,173200002.0
2008-05-21 23:59:00,1.618,1.618,1.61795,1.61795,23500000.0
2008-05-22 00:00:00,1.618,1.618,1.6179,1.618,218000000.0
2008-05-22 00:01:00,1.618,1.618,1.618,1.618,26799999.0
2008-05-22 00:02:00,1.6181,1.6181,1.618,1.618,81099997.0
2008-05-22 00:03:00,1.61795,1.61814,1.61773,1.61814,41300000.0
2008-05-22 00:04:00,1.6181,1.6182,1.618,1.6182,404699995.0
2008-05-22 00:05:00,1.6182,1.6183,1.61815,1.6183,229800003.0
2008-05-22 00:06:00,1.6183,1.6185,1.6183,1.6185,615800008.0
2008-05-22 00:07:00,1.6185,1.6185,1.6184,1.6184,106000000.0
2008-05-22 00:08:00,1.6184,1.61855,1.6183,1.61855,430800003.0
2008-05-22 00:09:00,1.6185,1.6185,1.61815,1.61825,170800004.0
2008-05-22 00:10:00,1.6183,1.6184,1.61825,1.6184,46300000.0
2008-05-22 00:11:00,1.6184,1.6184,1.6183,1.6183,59700000.0
2008-05-22 00:12:00,1.6183,1.6185,1.6183,1.6185,554600003.0
2008-05-22 00:13:00,1.6185,1.6185,1.6185,1.6185,72399998.0
2008-05-22 00:14:00,1.6185,1.6185,1.6185,1.6185,97699997.0
2008-05-22 00:15:00,1.6185,1.6186,1.6185,1.6185,237299996.0
2008-05-22 00:16:00,1.6185,1.6185,1.6185,1.6185,25299999.0
2008-05-22 00:17:00,1.6185,1.6186,1.6183,1.6183,270699997.0
2008-05-22 00:18:00,1.6183,1.6183,1.6182,1.6182,357500002.0
2008-05-22 00:19:00,1.6182,1.6182,1.6182,1.6182,27200001.0
2008-05-22 00:20:00,1.6182,1.6182,1.618,1.618,303200003.0
2008-05-22 00:21:00,1.61778,1.61804,1.61763,1.61798,491500000.0
2008-05-22 00:22:00,1.61759,1.61804,1.61759,1.61791,333700000.0
2008-05-22 00:23:00,1.618,1.6181,1.618,1.6181,38799999.0
2008-05-22 00:24:00,1.61783,1.61801,1.61778,1.6178,202299997.0
2008-05-22 00:25:00,1.61808,1.61817,1.61793,1.61793,203199998.0
2008-05-22 00:26:00,1.61779,1.61795,1.61779,1.61785,57999999.0
2008-05-22 00:27:00,1.6181,1.6181,1.6181,1.6181,574599995.0
2008-05-22 00:28:00,1.6181,1.6181,1.6181,1.6181,63100000.0
2008-05-22 00:29:00,1.61792,1.61811,1.61781,1.61811,295200008.0
2008-05-22 00:30:00,1.61779,1.61815,1.61779,1.61798,356200006.0
2008-05-22 00:31:00,1.6181,1.6183,1.6181,1.6183,635300004.0
2008-05-22 00:32:00,1.6183,1.6183,1.6183,1.6183,248799999.0
2008-05-22 00:33:00,1.6183,1.6183,1.6183,1.6183,122400002.0
2008-05-22 00:34:00,1.61811,1.61821,1.61793,1.61805,122700000.0
2008-05-22 00:35:00,1.61807,1.61825,1.61795,1.61821,210600000.0
2008-05-22 00:36:00,1.6183,1.6183,1.61805,1.6182,287300001.0
2008-05-22 00:37:00,1.6182,1.6184,1.6182,1.6182,167399999.0
2008-05-22 00:38:00,1.6182,1.6184,1.6182,1.6184,83800000.0
2008-05-22 00:39:00,1.6184,1.6184,1.6184,1.6184,45700000.0
2008-05-22 00:40:00,1.61855,1.6186,1.6184,1.6184,53400000.0
2008-05-22 00:41:00,1.6184,1.61845,1.6183,1.61845,277200000.0
2008-05-22 00:42:00,1.61845,1.61845,1.61845,1.61845,2800000.0
2008-05-22 00:43:00,1.6184,1.6186,1.6183,1.6185,284800004.0
2008-05-22 00:44:00,1.6186,1.6187,1.6185,1.6187,83500000.0
2008-05-22 00:45:00,1.6187,1.6187,1.6185,1.61855,174800000.0
2008-05-22 00:46:00,1.6185,1.6185,1.6182,1.6182,543800011.0
2008-05-22 00:47:00,1.6182,1.61845,1.6182,1.61845,364400009.0
2008-05-22 00:48:00,1.61845,1.61845,1.6183,1.6184,152200000.0
2008-05-22 00:49:00,1.6184,1.61845,1.6184,1.61845,110200001.0
2008-05-22 00:50:00,1.6186,1.6187,1.6186,1.6186,46200000.0
2008-05-22 00:51:00,1.6186,1.6186,1.6185,1.6186,58100000.0
2008-05-22 00:52:00,1.6184,1.61862,1.6182,1.61834,1092299990.0
2008-05-22 00:53:00,1.6186,1.619,1.6184,1.6189,618000000.0
2008-05-22 00:54:00,1.619,1.619,1.6186,1.619,294300000.0
2008-05-22 00:55:00,1.619,1.6191,1.6189,1.6189,104600000.0
2008-05-22 00:56:00,1.619,1.619,1.6189,1.619,94400000.0
2008-05-22 00:57:00,1.61905,1.6191,1.61895,1.619,65000000.0
2008-05-22 00:58:00,1.61852,1.61886,1.61852,1.61869,416099993.0
2008-05-22 00:59:00,1.619,1.61905,1.6188,1.61885,158200000.0
2008-05-22 01:00:00,1.6189,1.6189,1.6188,1.6188,222900002.0
2008-05-22 01:01:00,1.6188,1.6188,1.61855,1.6186,173900002.0
2008-05-22 01:02:00,1.6186,1.6186,1.6185,1.6185,329200004.0
2008-05-22 01:03:00,1.6185,1.6187,1.6185,1.6185,123600000.0
2008-05-22 01:04:00,1.6185,1.61855,1.6185,1.6185,27400000.0
2008-05-22 01:05:00,1.6185,1.6185,1.6185,1.6185,103700000.0
2008-05-22 01:06:00,1.61827,1.6185,1.61818,1.61818,342900000.0
2008-05-22 01:07:00,1.6186,1.6186,1.6185,1.6186,30200000.0
2008-05-22 01:08:00,1.6186,1.6186,1.6186,1.6186,24300000.0
2008-05-22 01:09:00,1.6186,1.61865,1.61855,1.61855,44800000.0
2008-05-22 01:10:00,1.61855,1.6186,1.6185,1.6186,55500000.0
2008-05-22 01:11:00,1.6186,1.61865,1.6186,1.61865,55900000.0
2008-05-22 01:12:00,1.6186,1.6187,1.6186,1.6187,42800000.0
2008-05-22 01:13:00,1.6187,1.6188,1.61865,1.6188,71400000.0
2008-05-22 01:14:00,1.61875,1.61875,1.6185,1.6186,104700001.0
2008-05-22 01:15:00,1.61865,1.61865,1.6185,1.6185,144300003.0
2008-05-22 01:16:00,1.61855,1.61855,1.61855,1.61855,2800000.0
2008-05-22 01:17:00,1.61855,1.6186,1.61855,1.6186,7900000.0
2008-05-22 01:18:00,1.6186,1.61865,1.61855,1.61855,30700000.0
2008-05-22 01:19:00,1.6185,1.6185,1.6185,1.6185,13800000.0
2008-05-22 01:20:00,1.61835,1.61861,1.61826,1.61861,35100000.0
2008-05-22 01:21:00,1.61822,1.61865,1.61822,1.61842,65400000.0
2008-05-22 01:22:00,1.6185,1.6185,1.6185,1.6185,27600000.0
2008-05-22 01:23:00,1.6185,1.6185,1.6185,1.6185,68200000.0
2008-05-22 01:24:00,1.6185,1.6189,1.61845,1.6188,328700004.0
2008-05-22 01:25:00,1.6188,1.6189,1.6188,1.6188,123700000.0
2008-05-22 01:26:00,1.61855,1.61884,1.61849,1.61856,28800000.0
2008-05-22 01:27:00,1.61866,1.61884,1.61851,1.61863,43200000.0
2008-05-22 01:28:00,1.6188,1.6188,1.6188,1.6188,32700000.0
2008-05-22 01:29:00,1.6188,1.6188,1.6188,1.6188,10900000.0
2008-05-22 01:30:00,1.6188,1.6188,1.6185,1.6185,10000000.0
2008-05-22 01:31:00,1.6185,1.6186,1.6185,1.6186,3600000.0
2008-05-22 01:32:00,1.61885,1.6189,1.61885,1.6189,10600000.0
2008-05-22 01:33:00,1.6189,1.6189,1.6189,1.6189,16000000.0
2008-05-22 01:34:00,1.619,1.619,1.6189,1.6189,26200000.0
2008-05-22 01:35:00,1.6189,1.6191,1.6188,1.6189,409100001.0
2008-05-22 01:36:00,1.6189,1.619,1.6189,1.6189,399900000.0
2008-05-22 01:37:00,1.6189,1.6189,1.6189,1.6189,42300000.0
2008-05-22 01:38:00,1.6189,1.6189,1.6189,1.6189,43200000.0
2008-05-22 01:39:00,1.619,1.619,1.6189,1.6189,73300000.0
2008-05-22 01:40:00,1.6189,1.6189,1.6189,1.6189,244800000.0
2008-05-22 01:41:00,1.6189,1.619,1.6189,1.619,129700000.0
2008-05-22 01:42:00,1.619,1.619,1.6188,1.6188,276300000.0
2008-05-22 01:43:00,1.6188,1.619,1.6188,1.619,210200000.0
2008-05-22 01:44:00,1.619,1.619,1.6188,1.6188,176500000.0
2008-05-22 01:45:00,1.6188,1.619,1.61875,1.6188,664300000.0
2008-05-22 01:46:00,1.6188,1.6189,1.6188,1.6188,341300000.0
2008-05-22 01:47:00,1.6188,1.6188,1.6188,1.6188,425700000.0
2008-05-22 01:48:00,1.6188,1.6188,1.6188,1.6188,153600000.0
2008-05-22 01:49:00,1.6188,1.6188,1.6188,1.6188,164100000.0
2008-05-22 01:50:00,1.6188,1.6189,1.6188,1.6189,294100000.0
2008-05-22 01:51:00,1.6189,1.6189,1.6188,1.6188,231300000.0
2008-05-22 01:52:00,1.6188,1.6188,1.61845,1.6187,430800001.0
2008-05-22 01:53:00,1.6187,1.6187,1.6187,1.6187,235799999.0
2008-05-22 01:54:00,1.6187,1.6187,1.6187,1.6187,230900000.0
2008-05-22 01:55:00,1.6187,1.6187,1.6187,1.6187,62000000.0
2008-05-22 01:56:00,1.6187,1.6187,1.61845,1.6185,48300000.0
2008-05-22 01:57:00,1.6185,1.6185,1.6185,1.6185,142799998.0
2008-05-22 01:58:00,1.61807,1.61845,1.61807,1.61829,318100000.0
2008-05-22 01:59:00,1.6185,1.61855,1.6185,1.6185,25600000.0
2008-05-22 02:00:00,1.6185,1.6186,1.6185,1.6185,243000000.0
2008-05-22 02:01:00,1.6185,1.6186,1.61845,1.6185,232300001.0
2008-05-22 02:02:00,1.6186,1.6186,1.6182,1.6182,430200001.0
2008-05-22 02:03:00,1.6182,1.61825,1.6181,1.6181,429199996.0
2008-05-22 02:04:00,1.6181,1.6182,1.6181,1.6182,82200000.0
2008-05-22 02:05:00,1.6182,1.6182,1.6179,1.618,173700000.0
2008-05-22 02:06:00,1.618,1.618,1.6179,1.618,664200001.0
2008-05-22 02:07:00,1.618,1.61805,1.61795,1.61795,186600000.0
2008-05-22 02:08:00,1.61795,1.61795,1.6176,1.61765,127200000.0
2008-05-22 02:09:00,1.6176,1.61775,1.6176,1.6176,288200003.0
2008-05-22 02:10:00,1.6176,1.61765,1.6162,1.61685,634600000.0
2008-05-22 02:11:00,1.61675,1.6168,1.6162,1.61645,351100000.0
2008-05-22 02:12:00,1.61645,1.61675,1.6162,1.6167,410500000.0
2008-05-22 02:13:00,1.6167,1.6167,1.61645,1.61645,152300000.0
2008-05-22 02:14:00,1.61645,1.6166,1.61645,1.61655,159800000.0
2008-05-22 02:15:00,1.61655,1.61665,1.6163,1.61645,193400001.0
2008-05-22 02:16:00,1.6165,1.6166,1.61625,1.61625,79800002.0
2008-05-22 02:17:00,1.61625,1.61645,1.6162,1.61625,363700001.0
2008-05-22 02:18:00,1.61625,1.61645,1.6162,1.6164,301100000.0
2008-05-22 02:19:00,1.6164,1.6165,1.6164,1.61645,291900000.0
2008-05-22 02:20:00,1.61645,1.61675,1.61645,1.61675,240100000.0
2008-05-22 02:21:00,1.61675,1.61695,1.61675,1.61695,431200000.0
2008-05-22 02:22:00,1.61695,1.61695,1.61675,1.61685,487100001.0
2008-05-22 02:23:00,1.61685,1.61695,1.61675,1.61695,461700003.0
2008-05-22 02:24:00,1.61695,1.61695,1.61675,1.6168,419400001.0
2008-05-22 02:25:00,1.61685,1.61685,1.61675,1.61685,170000000.0
2008-05-22 02:26:00,1.61685,1.61695,1.61675,1.61685,225100000.0
2008-05-22 02:27:00,1.61685,1.61695,1.6167,1.61685,337100000.0
2008-05-22 02:28:00,1.61685,1.61705,1.61675,1.61705,482600000.0
2008-05-22 02:29:00,1.61705,1.61725,1.61705,1.61725,276700001.0
2008-05-22 02:30:00,1.61725,1.61725,1.61705,1.61705,75500000.0
2008-05-22 02:31:00,1.61715,1.6173,1.61705,1.61705,80000000.0
2008-05-22 02:32:00,1.61705,1.61725,1.61705,1.61725,61500000.0
2008-05-22 02:33:00,1.61725,1.61745,1.61725,1.61735,117900000.0
2008-05-22 02:34:00,1.61735,1.61735,1.61725,1.61725,106900000.0
2008-05-22 02:35:00,1.61735,1.61735,1.61725,1.61725,45100000.0
2008-05-22 02:36:00,1.61725,1.61745,1.61725,1.61745,61500000.0
2008-05-22 02:37:00,1.61745,1.61745,1.61725,1.61725,39800000.0
2008-05-22 02:38:00,1.61735,1.61745,1.61735,1.61745,23900000.0
2008-05-22 02:39:00,1.61755,1.61755,1.61745,1.61745,28100000.0
2008-05-22 02:40:00,1.61745,1.61745,1.6174,1.61745,51400000.0
2008-05-22 02:41:00,1.61745,1.61745,1.6173,1.61745,66900000.0
2008-05-22 02:42:00,1.61745,1.61745,1.61725,1.61735,133000000.0
2008-05-22 02:43:00,1.61724,1.6173,1.61707,1.6173,58400000.0
2008-05-22 02:44:00,1.61735,1.61735,1.61725,1.61725,26000000.0
2008-05-22 02:45:00,1.61725,1.61735,1.61725,1.61735,195100000.0
2008-05-22 02:46:00,1.61735,1.6176,1.6173,1.61745,189000000.0
2008-05-22 02:47:00,1.61745,1.61765,1.61735,1.61735,148500001.0
2008-05-22 02:48:00,1.61735,1.6178,1.61735,1.61755,217000000.0
2008-05-22 02:49:00,1.61765,1.61765,1.61755,1.61755,107600000.0
2008-05-22 02:50:00,1.61755,1.61755,1.61735,1.61735,94000000.0
2008-05-22 02:51:00,1.61735,1.61755,1.61735,1.61755,68000000.0
2008-05-22 02:52:00,1.61755,1.61755,1.61755,1.61755,72400000.0
2008-05-22 02:53:00,1.61755,1.61755,1.61735,1.61745,57800000.0
2008-05-22 02:54:00,1.61745,1.61755,1.61735,1.61745,123400000.0
2008-05-22 02:55:00,1.6174,1.6175,1.6173,1.6173,189300001.0
2008-05-22 02:56:00,1.61725,1.61735,1.61725,1.61735,45200000.0
2008-05-22 02:57:00,1.61735,1.61735,1.61725,1.61725,83800000.0
2008-05-22 02:58:00,1.61735,1.61735,1.61725,1.61735,82700000.0
2008-05-22 02:59:00,1.61735,1.61735,1.61725,1.61725,170400000.0
2008-05-22 03:00:00,1.61725,1.61725,1.61725,1.61725,96000000.0
2008-05-22 03:01:00,1.61735,1.61735,1.61725,1.61725,83500000.0
2008-05-22 03:02:00,1.61725,1.61725,1.61725,1.61725,42000000.0
2008-05-22 03:03:00,1.61725,1.6173,1.61725,1.6173,60100000.0
2008-05-22 03:04:00,1.6173,1.61735,1.6173,1.6173,33500000.0
2008-05-22 03:05:00,1.6173,1.61745,1.6173,1.61745,93800000.0
2008-05-22 03:06:00,1.61745,1.61755,1.61725,1.61725,74800000.0
2008-05-22 03:07:00,1.61725,1.61725,1.61725,1.61725,28400000.0
2008-05-22 03:08:00,1.61725,1.61725,1.6172,1.61725,85600000.0
2008-05-22 03:09:00,1.61725,1.61725,1.6171,1.6171,119400000.0
2008-05-22 03:10:00,1.61715,1.61715,1.6171,1.61715,156000000.0
2008-05-22 03:11:00,1.61715,1.61715,1.61715,1.61715,8000000.0
2008-05-22 03:12:00,1.61715,1.61715,1.61715,1.61715,17200000.0
2008-05-22 03:13:00,1.61693,1.61711,1.61691,1.61711,18600000.0
2008-05-22 03:14:00,1.61673,1.61708,1.61673,1.61703,117200000.0
2008-05-22 03:15:00,1.61715,1.61715,1.61715,1.61715,32000000.0
2008-05-22 03:16:00,1.61715,1.61725,1.61715,1.61725,39100000.0
2008-05-22 03:17:00,1.61715,1.61715,1.61715,1.61715,64000000.0
2008-05-22 03:18:00,1.61715,1.61715,1.6171,1.61715,90400000.0
2008-05-22 03:19:00,1.61715,1.61715,1.61695,1.61695,183000000.0
2008-05-22 03:20:00,1.61695,1.61695,1.61695,1.61695,431100000.0
2008-05-22 03:21:00,1.61695,1.61695,1.61695,1.61695,140400000.0
2008-05-22 03:22:00,1.61695,1.61695,1.61695,1.61695,91800000.0
2008-05-22 03:23:00,1.61695,1.61705,1.61695,1.61695,517100000.0
2008-05-22 03:24:00,1.61695,1.61715,1.61695,1.61695,1102300000.0
2008-05-22 03:25:00,1.61695,1.61695,1.61695,1.61695,449300000.0
2008-05-22 03:26:00,1.61695,1.61715,1.61695,1.61715,379900000.0
2008-05-22 03:27:00,1.61715,1.61735,1.617,1.617,248500005.0
2008-05-22 03:28:00,1.61715,1.61715,1.61705,1.61705,101800000.0
2008-05-22 03:29:00,1.61692,1.61692,1.61672,1.61683,30800000.0
2008-05-22 03:30:00,1.61683,1.61697,1.61683,1.61697,28000000.0
2008-05-22 03:31:00,1.61705,1.61705,1.61705,1.61705,18800000.0
2008-05-22 03:32:00,1.61705,1.61715,1.61705,1.61715,58700000.0
2008-05-22 03:33:00,1.61715,1.6172,1.6171,1.6171,40500000.0
2008-05-22 03:34:00,1.6171,1.61715,1.6171,1.61715,19200000.0
2008-05-22 03:35:00,1.61715,1.61715,1.61715,1.61715,90400000.0
2008-05-22 03:36:00,1.61659,1.61701,1.61659,1.617,119199998.0
2008-05-22 03:37:00,1.61715,1.61715,1.61695,1.61695,312600000.0
2008-05-22 03:38:00,1.61695,1.61705,1.61695,1.61695,356000000.0
2008-05-22 03:39:00,1.61695,1.61695,1.6169,1.61695,55400000.0
2008-05-22 03:40:00,1.61695,1.61695,1.61685,1.61695,354100000.0
2008-05-22 03:41:00,1.61695,1.61695,1.6168,1.61685,262200000.0
2008-05-22 03:42:00,1.61685,1.61695,1.61685,1.61695,188100000.0
2008-05-22 03:43:00,1.61695,1.61695,1.6169,1.61695,173900000.0
2008-05-22 03:44:00,1.61695,1.61695,1.61685,1.61695,472300000.0
2008-05-22 03:45:00,1.61705,1.61705,1.61685,1.61685,673500000.0
2008-05-22 03:46:00,1.61685,1.61695,1.61685,1.61685,498100000.0
2008-05-22 03:47:00,1.61685,1.61715,1.61685,1.61705,269300000.0
2008-05-22 03:48:00,1.61695,1.61715,1.61685,1.61695,319900000.0
2008-05-22 03:49:00,1.61695,1.61695,1.61675,1.61675,449200000.0
2008-05-22 03:50:00,1.61675,1.61695,1.61675,1.6169,316000000.0
2008-05-22 03:51:00,1.61695,1.61695,1.6169,1.61695,18600000.0
2008-05-22 03:52:00,1.61695,1.61695,1.6169,1.6169,15900000.0
2008-05-22 03:53:00,1.6169,1.6169,1.6169,1.6169,5600000.0
2008-05-22 03:54:00,1.61695,1.61695,1.6169,1.61695,121100000.0
2008-05-22 03:55:00,1.61695,1.61695,1.61695,1.61695,133100000.0
2008-05-22 03:56:00,1.61695,1.61695,1.61695,1.61695,130800000.0
2008-05-22 03:57:00,1.61695,1.61695,1.61695,1.61695,72000000.0
2008-05-22 03:58:00,1.61695,1.61695,1.61685,1.61685,58600000.0
2008-05-22 03:59:00,1.61685,1.61685,1.61685,1.61685,150000000.0
2008-05-22 04:00:00,1.61695,1.61695,1.61685,1.61695,97900000.0
2008-05-22 04:01:00,1.61695,1.61695,1.61685,1.61685,417400000.0
2008-05-22 04:02:00,1.61685,1.61685,1.61685,1.61685,163400000.0
2008-05-22 04:03:00,1.61685,1.61685,1.6168,1.61685,151600000.0
2008-05-22 04:04:00,1.6168,1.6168,1.6167,1.61675,50700000.0
2008-05-22 04:05:00,1.6167,1.61675,1.6167,1.6167,30000000.0
2008-05-22 04:06:00,1.61675,1.61675,1.6167,1.61675,45400000.0
2008-05-22 04:07:00,1.61675,1.61675,1.61665,1.61675,63900000.0
2008-05-22 04:08:00,1.61675,1.61675,1.6167,1.6167,52700000.0
2008-05-22 04:09:00,1.61675,1.61675,1.6167,1.61675,64100000.0
2008-05-22 04:10:00,1.6167,1.61675,1.61665,1.61675,102000000.0
2008-05-22 04:11:00,1.61675,1.61675,1.61675,1.61675,194700000.0
2008-05-22 04:12:00,1.61675,1.61675,1.61675,1.61675,288600000.0
2008-05-22 04:13:00,1.61675,1.61675,1.61675,1.61675,72700000.0
2008-05-22 04:14:00,1.61675,1.61675,1.61675,1.61675,261000000.0
2008-05-22 04:15:00,1.61675,1.61675,1.61675,1.61675,209300000.0
2008-05-22 04:16:00,1.61675,1.61675,1.61665,1.61665,721800002.0
2008-05-22 04:17:00,1.61665,1.61675,1.61665,1.61675,281700000.0
2008-05-22 04:18:00,1.61675,1.61685,1.61675,1.61685,621300000.0
2008-05-22 04:19:00,1.61685,1.617,1.6168,1.61685,527900000.0
2008-05-22 04:20:00,1.61685,1.61685,1.61685,1.61685,234100000.0
2008-05-22 04:21:00,1.61685,1.61695,1.61685,1.61695,283200000.0
2008-05-22 04:22:00,1.61695,1.61695,1.61695,1.61695,80400000.0
2008-05-22 04:23:00,1.61695,1.61695,1.61695,1.61695,272000000.0
2008-05-22 04:24:00,1.61695,1.61695,1.61695,1.61695,215900000.0
2008-05-22 04:25:00,1.61695,1.61695,1.61695,1.61695,97800000.0
2008-05-22 04:26:00,1.61695,1.61695,1.61695,1.61695,228400000.0
2008-05-22 04:27:00,1.61695,1.61705,1.61695,1.61705,347900000.0
2008-05-22 04:28:00,1.61705,1.61715,1.61695,1.61695,231500000.0
2008-05-22 04:29:00,1.61695,1.6171,1.61695,1.6171,67500000.0
2008-05-22 04:30:00,1.6172,1.6172,1.61695,1.61695,123000000.0
2008-05-22 04:31:00,1.61695,1.617,1.61695,1.617,41400000.0
2008-05-22 04:32:00,1.617,1.6171,1.61695,1.617,50100000.0
2008-05-22 04:33:00,1.61695,1.61695,1.61695,1.61695,227700000.0
2008-05-22 04:34:00,1.61695,1.61695,1.61695,1.61695,64700000.0
2008-05-22 04:35:00,1.61695,1.6171,1.61695,1.6171,170000000.0
2008-05-22 04:36:00,1.6171,1.61715,1.61695,1.61705,256400000.0
2008-05-22 04:37:00,1.6171,1.61715,1.61705,1.61705,132300000.0
2008-05-22 04:38:00,1.61705,1.61705,1.617,1.61705,81300000.0
2008-05-22 04:39:00,1.61705,1.6175,1.617,1.6175,242500001.0
2008-05-22 04:40:00,1.6175,1.6175,1.61705,1.61725,133500001.0
2008-05-22 04:41:00,1.61725,1.61735,1.61725,1.61725,53400000.0
2008-05-22 04:42:00,1.617,1.6174,1.617,1.6173,82400000.0
2008-05-22 04:43:00,1.61725,1.6175,1.61725,1.61725,97300000.0
2008-05-22 04:44:00,1.61725,1.61735,1.61725,1.6173,142800000.0
2008-05-22 04:45:00,1.61745,1.61745,1.6174,1.61745,80300000.0
2008-05-22 04:46:00,1.61745,1.61745,1.61745,1.61745,53600000.0
2008-05-22 04:47:00,1.61745,1.61745,1.61735,1.61735,74800000.0
2008-05-22 04:48:00,1.61735,1.61735,1.61735,1.61735,8000000.0
2008-05-22 04:49:00,1.61745,1.61765,1.61735,1.61735,176300001.0
2008-05-22 04:50:00,1.61735,1.61765,1.61735,1.61765,85500000.0
2008-05-22 04:51:00,1.61765,1.61775,1.61735,1.61775,97800000.0
2008-05-22 04:52:00,1.61775,1.61785,1.61745,1.61745,261300001.0
2008-05-22 04:53:00,1.61745,1.61745,1.61745,1.61745,32000000.0
2008-05-22 04:54:00,1.61745,1.61765,1.61745,1.61745,312400000.0
2008-05-22 04:55:00,1.61755,1.61775,1.61755,1.61755,198600000.0
2008-05-22 04:56:00,1.61755,1.61755,1.61745,1.61745,231100000.0
2008-05-22 04:57:00,1.61745,1.61765,1.61745,1.61765,84200000.0
2008-05-22 04:58:00,1.61765,1.61775,1.61765,1.61765,83400000.0
2008-05-22 04:59:00,1.61775,1.61775,1.61765,1.61775,74000000.0
2008-05-22 05:00:00,1.61742,1.6177,1.61742,1.6177,24900001.0
2008-05-22 05:01:00,1.61758,1.61768,1.61725,1.61768,43500002.0
2008-05-22 05:02:00,1.61728,1.6178,1.61728,1.6178,94100002.0
2008-05-22 05:03:00,1.6176,1.6176,1.61735,1.61755,185400000.0
2008-05-22 05:04:00,1.61755,1.6177,1.6173,1.6177,321400000.0
2008-05-22 05:05:00,1.6177,1.6177,1.6177,1.6177,20800000.0
2008-05-22 05:06:00,1.6177,1.6177,1.6177,1.6177,20800000.0
2008-05-22 05:07:00,1.6177,1.6177,1.6177,1.6177,43400000.0
2008-05-22 05:08:00,1.6177,1.6177,1.6177,1.6177,17000000.0
2008-05-22 05:09:00,1.6177,1.6177,1.6177,1.6177,8400000.0
2008-05-22 05:10:00,1.6177,1.6177,1.6177,1.6177,11900000.0
2008-05-22 05:11:00,1.61755,1.61755,1.61755,1.61755,8000000.0
2008-05-22 05:12:00,1.61755,1.61755,1.61755,1.61755,17200000.0
2008-05-22 05:13:00,1.61757,1.61767,1.61746,1.61763,29400000.0
2008-05-22 05:14:00,1.6176,1.6176,1.6176,1.6176,900000.0
2008-05-22 05:15:00,1.6176,1.6176,1.6176,1.6176,2700000.0
2008-05-22 05:16:00,1.6176,1.6176,1.6176,1.6176,3600000.0
2008-05-22 05:17:00,1.61744,1.61757,1.61721,1.61737,4600000.0
2008-05-22 05:18:00,1.61722,1.61766,1.61722,1.61742,34600000.0
2008-05-22 05:19:00,1.61755,1.61755,1.61755,1.61755,8000000.0
2008-05-22 05:20:00,1.61738,1.61755,1.61716,1.61755,37100000.0
2008-05-22 05:21:00,1.6169,1.61725,1.6169,1.61725,3300000.0
2008-05-22 05:22:00,1.6173,1.6174,1.6173,1.6173,3600000.0
2008-05-22 05:23:00,1.61735,1.6175,1.61735,1.6175,3700000.0
2008-05-22 05:24:00,1.6175,1.61755,1.6175,1.61755,34700000.0
2008-05-22 05:25:00,1.61765,1.61765,1.61745,1.61753,6800000.0
2008-05-22 05:26:00,1.61725,1.61754,1.61721,1.61752,13800000.0
2008-05-22 05:27:00,1.61758,1.61758,1.61719,1.6174,64300000.0
2008-05-22 05:28:00,1.61726,1.61751,1.6172,1.61751,2300000.0
2008-05-22 05:29:00,1.61755,1.61755,1.6175,1.61755,23500000.0
2008-05-22 05:30:00,1.61755,1.61755,1.61755,1.61755,2800000.0
2008-05-22 05:31:00,1.61755,1.61755,1.61755,1.61755,21600000.0
2008-05-22 05:32:00,1.61755,1.61755,1.61755,1.61755,2800000.0
2008-05-22 05:33:00,1.61755,1.61755,1.61755,1.61755,5600000.0
2008-05-22 05:34:00,1.61755,1.61755,1.61755,1.61755,18400000.0
2008-05-22 05:35:00,1.61738,1.61753,1.61716,1.61738,22100000.0
2008-05-22 05:36:00,1.6177,1.61775,1.61755,1.6176,63800000.0
2008-05-22 05:37:00,1.6176,1.61765,1.61755,1.61755,39900000.0
2008-05-22 05:38:00,1.61732,1.61768,1.61732,1.61741,73500000.0
2008-05-22 05:39:00,1.61755,1.61755,1.61755,1.61755,50000000.0
2008-05-22 05:40:00,1.6176,1.61765,1.61755,1.61755,91500000.0
2008-05-22 05:41:00,1.61755,1.61755,1.61755,1.61755,167100000.0
2008-05-22 05:42:00,1.61755,1.6178,1.6175,1.6175,32100000.0
2008-05-22 05:43:00,1.61755,1.61755,1.61745,1.61755,122800000.0
2008-05-22 05:44:00,1.6175,1.618,1.6174,1.61765,206500000.0
2008-05-22 05:45:00,1.61765,1.61775,1.61765,1.61765,302500000.0
2008-05-22 05:46:00,1.61765,1.61765,1.61765,1.61765,223900000.0
2008-05-22 05:47:00,1.61765,1.61775,1.61765,1.61765,188800000.0
2008-05-22 05:48:00,1.61765,1.61775,1.61765,1.61775,262300000.0
2008-05-22 05:49:00,1.61775,1.61775,1.61775,1.61775,21000000.0
2008-05-22 05:50:00,1.61785,1.61785,1.6176,1.61765,62300000.0
2008-05-22 05:51:00,1.61765,1.61765,1.61765,1.61765,167600000.0
2008-05-22 05:52:00,1.61765,1.61775,1.6176,1.61765,308100000.0
2008-05-22 05:53:00,1.61765,1.61765,1.6176,1.61765,201700000.0
2008-05-22 05:54:00,1.61765,1.61765,1.61765,1.61765,371500000.0
2008-05-22 05:55:00,1.61765,1.61765,1.61765,1.61765,300800000.0
2008-05-22 05:56:00,1.61765,1.6179,1.61745,1.61745,201700000.0
2008-05-22 05:57:00,1.61745,1.61795,1.6174,1.61755,402900000.0
2008-05-22 05:58:00,1.61755,1.6177,1.61755,1.6177,210100000.0
2008-05-22 05:59:00,1.6177,1.6177,1.61755,1.61755,123400000.0
2008-05-22 06:00:00,1.61755,1.61785,1.61745,1.61765,325100000.0
2008-05-22 06:01:00,1.61765,1.61785,1.61765,1.61785,136900000.0
2008-05-22 06:02:00,1.61785,1.61785,1.61755,1.61765,417000000.0
2008-05-22 06:03:00,1.61765,1.61785,1.61765,1.61765,147300000.0
2008-05-22 06:04:00,1.61765,1.61765,1.61765,1.61765,99600000.0
2008-05-22 06:05:00,1.61765,1.6177,1.61765,1.61765,286200000.0
2008-05-22 06:06:00,1.61765,1.6179,1.6176,1.61775,215600000.0
2008-05-22 06:07:00,1.6177,1.61795,1.6176,1.6179,433800000.0
2008-05-22 06:08:00,1.6176,1.618,1.6176,1.618,101300001.0
2008-05-22 06:09:00,1.618,1.6182,1.61775,1.618,29200000.0
2008-05-22 06:10:00,1.618,1.6181,1.618,1.6181,19900000.0
2008-05-22 06:11:00,1.61795,1.61795,1.61795,1.61795,10900000.0
2008-05-22 06:12:00,1.61795,1.61815,1.61795,1.61815,48800000.0
2008-05-22 06:13:00,1.61815,1.61815,1.61815,1.61815,48000000.0
2008-05-22 06:14:00,1.61815,1.61825,1.6179,1.61815,89800000.0
2008-05-22 06:15:00,1.61815,1.61815,1.61795,1.61795,40000001.0
2008-05-22 06:16:00,1.6181,1.61815,1.61795,1.61805,34800000.0
2008-05-22 06:17:00,1.6181,1.61825,1.618,1.6182,106700000.0
2008-05-22 06:18:00,1.6182,1.6182,1.6182,1.6182,5600000.0
2008-05-22 06:19:00,1.6183,1.6183,1.6181,1.6182,19576070.0
2008-05-22 06:20:00,1.6182,1.61835,1.6181,1.6183,83300000.0
2008-05-22 06:21:00,1.6183,1.61845,1.6183,1.61845,105300000.0
2008-05-22 06:22:00,1.6185,1.6187,1.61845,1.61845,56000000.0
2008-05-22 06:23:00,1.61845,1.61845,1.61845,1.61845,65400000.0
2008-05-22 06:24:00,1.61855,1.61855,1.61855,1.61855,18600000.0
2008-05-22 06:25:00,1.61855,1.61855,1.6184,1.61845,138800000.0
2008-05-22 06:26:00,1.61845,1.61885,1.61835,1.61885,416000000.0
2008-05-22 06:27:00,1.61885,1.61895,1.61875,1.6188,277000000.0
2008-05-22 06:28:00,1.61885,1.6189,1.61875,1.61875,148000000.0
2008-05-22 06:29:00,1.61875,1.61885,1.61875,1.61875,442200001.0
2008-05-22 06:30:00,1.61875,1.61885,1.6184,1.61885,404600000.0
2008-05-22 06:31:00,1.61885,1.61905,1.61865,1.6188,394699999.0
2008-05-22 06:32:00,1.6188,1.61885,1.61865,1.61865,97700000.0
2008-05-22 06:33:00,1.61865,1.6189,1.61865,1.61885,176900000.0
2008-05-22 06:34:00,1.61885,1.61905,1.6188,1.61895,345300000.0
2008-05-22 06:35:00,1.61905,1.61905,1.61865,1.61875,271900000.0
2008-05-22 06:36:00,1.61875,1.61875,1.61855,1.61855,129700000.0
2008-05-22 06:37:00,1.61855,1.61895,1.61855,1.61875,468100000.0
2008-05-22 06:38:00,1.61875,1.61895,1.6187,1.61875,398500001.0
2008-05-22 06:39:00,1.61875,1.61885,1.61855,1.61885,292900000.0
2008-05-22 06:40:00,1.61885,1.619,1.61845,1.61895,597200001.0
2008-05-22 06:41:00,1.61895,1.61895,1.61875,1.61895,206900000.0
2008-05-22 06:42:00,1.61895,1.61895,1.61895,1.61895,124300000.0
2008-05-22 06:43:00,1.61895,1.61905,1.61895,1.61905,104500000.0
2008-05-22 06:44:00,1.61905,1.61905,1.61885,1.61895,201800000.0
2008-05-22 06:45:00,1.61895,1.61915,1.61845,1.61855,310400000.0
2008-05-22 06:46:00,1.61855,1.61855,1.61845,1.61855,141400000.0
2008-05-22 06:47:00,1.61865,1.6187,1.6184,1.6185,171500001.0
2008-05-22 06:48:00,1.61845,1.6185,1.61845,1.61845,108300000.0
2008-05-22 06:49:00,1.61845,1.6186,1.61845,1.61845,50600000.0
2008-05-22 06:50:00,1.61845,1.61855,1.61845,1.61855,104300000.0
2008-05-22 06:51:00,1.61855,1.61855,1.61845,1.61845,125400000.0
2008-05-22 06:52:00,1.61845,1.61875,1.61845,1.61875,166700000.0
2008-05-22 06:53:00,1.6188,1.61895,1.61855,1.61875,185800000.0
2008-05-22 06:54:00,1.61885,1.61885,1.61875,1.61885,125800000.0
2008-05-22 06:55:00,1.61885,1.61895,1.61885,1.61895,137900000.0
2008-05-22 06:56:00,1.61895,1.61895,1.61895,1.61895,132300000.0
2008-05-22 06:57:00,1.61895,1.6191,1.61895,1.6191,375200000.0
2008-05-22 06:58:00,1.6191,1.61925,1.6191,1.61925,50000000.0
2008-05-22 06:59:00,1.61925,1.61975,1.61885,1.61945,323300000.0
2008-05-22 07:00:00,1.61945,1.61955,1.61935,1.6194,82099999.0
2008-05-22 07:01:00,1.61945,1.61945,1.61945,1.61945,2800000.0
2008-05-22 07:02:00,1.6195,1.6197,1.61895,1.61965,293700002.0
2008-05-22 07:03:00,1.61965,1.61965,1.6187,1.61875,360800002.0
2008-05-22 07:04:00,1.61875,1.6193,1.61875,1.61915,168300002.0
2008-05-22 07:05:00,1.61925,1.61935,1.6191,1.61925,90800000.0
2008-05-22 07:06:00,1.61925,1.61945,1.61915,1.61945,103400000.0
2008-05-22 07:07:00,1.61945,1.61965,1.61945,1.61965,106400000.0
2008-05-22 07:08:00,1.61965,1.61965,1.6196,1.61965,65500000.0
2008-05-22 07:09:00,1.61965,1.61975,1.61965,1.6197,126200000.0
2008-05-22 07:10:00,1.6197,1.6199,1.61965,1.6199,173500000.0
2008-05-22 07:11:00,1.61975,1.61995,1.6196,1.6198,150500000.0
2008-05-22 07:12:00,1.61985,1.61985,1.61985,1.61985,2800000.0
2008-05-22 07:13:00,1.61985,1.62015,1.61985,1.62005,131800000.0
2008-05-22 07:14:00,1.62005,1.62005,1.6199,1.6199,76000000.0
2008-05-22 07:15:00,1.61995,1.62015,1.61985,1.6201,175100000.0
2008-05-22 07:16:00,1.6201,1.6201,1.6195,1.61955,184300000.0
2008-05-22 07:17:00,1.61955,1.61965,1.6195,1.61955,381700000.0
2008-05-22 07:18:00,1.61955,1.61975,1.61955,1.61975,66000000.0
2008-05-22 07:19:00,1.61975,1.61995,1.6197,1.6197,139800000.0
2008-05-22 07:20:00,1.61975,1.61975,1.619,1.61935,504700002.0
2008-05-22 07:21:00,1.6193,1.6197,1.61925,1.61965,395500000.0
2008-05-22 07:22:00,1.61965,1.62,1.61945,1.61955,288300000.0
2008-05-22 07:23:00,1.61955,1.6198,1.61945,1.6198,101300000.0
2008-05-22 07:24:00,1.6195,1.61975,1.6195,1.61975,224800001.0
2008-05-22 07:25:00,1.61975,1.61985,1.61975,1.61985,138800000.0
2008-05-22 07:26:00,1.61985,1.62005,1.61985,1.62,51600000.0
2008-05-22 07:27:00,1.61995,1.6201,1.61995,1.6201,24300000.0
2008-05-22 07:28:00,1.62005,1.6201,1.62,1.6201,33200000.0
2008-05-22 07:29:00,1.62005,1.62005,1.6195,1.6195,24900000.0
2008-05-22 07:30:00,1.6195,1.6196,1.6193,1.6194,92200000.0
2008-05-22 07:31:00,1.6194,1.6197,1.61925,1.6193,92900000.0
2008-05-22 07:32:00,1.6193,1.6194,1.6193,1.61935,49000000.0
2008-05-22 07:33:00,1.6193,1.6194,1.61925,1.6193,132600000.0
2008-05-22 07:34:00,1.6193,1.6194,1.6193,1.6193,72700000.0
2008-05-22 07:35:00,1.6193,1.6194,1.6192,1.6192,28800000.0
2008-05-22 07:36:00,1.6193,1.6194,1.6192,1.6193,10600000.0
2008-05-22 07:37:00,1.6192,1.6193,1.619,1.619,23200000.0
2008-05-22 07:38:00,1.6189,1.619,1.6187,1.6187,104400000.0
2008-05-22 07:39:00,1.61875,1.61895,1.6187,1.6188,65900000.0
2008-05-22 07:40:00,1.6188,1.6189,1.61855,1.6186,52000000.0
2008-05-22 07:41:00,1.6186,1.6186,1.6186,1.6186,32600000.0
2008-05-22 07:42:00,1.6186,1.6186,1.6186,1.6186,6000000.0
2008-05-22 07:43:00,1.6186,1.6186,1.6186,1.6186,2200000.0
2008-05-22 07:44:00,1.6186,1.6187,1.6186,1.6186,54000000.0
2008-05-22 07:45:00,1.6186,1.6187,1.6186,1.6187,14400000.0
2008-05-22 07:46:00,1.61865,1.6187,1.6186,1.6186,58500000.0
2008-05-22 07:47:00,1.6186,1.6186,1.6186,1.6186,70400000.0
2008-05-22 07:48:00,1.6186,1.6186,1.6186,1.6186,11200000.0
2008-05-22 07:49:00,1.6186,1.6186,1.6183,1.6184,19200000.0
2008-05-22 07:50:00,1.6186,1.6186,1.6182,1.6184,91000000.0
2008-05-22 07:51:00,1.6184,1.6184,1.61815,1.6184,71400000.0
2008-05-22 07:52:00,1.6184,1.61865,1.61835,1.6185,96500000.0
2008-05-22 07:53:00,1.6185,1.6187,1.6185,1.6187,32900000.0
2008-05-22 07:54:00,1.6187,1.6187,1.6185,1.6185,21600000.0
2008-05-22 07:55:00,1.6186,1.6188,1.6186,1.6188,97500001.0
2008-05-22 07:56:00,1.6188,1.6188,1.6185,1.6188,99400000.0
2008-05-22 07:57:00,1.6188,1.619,1.6186,1.6189,73000000.0
2008-05-22 07:58:00,1.6189,1.6189,1.6188,1.6189,39000000.0
2008-05-22 07:59:00,1.619,1.6193,1.6189,1.6192,39200000.0
2008-05-22 08:00:00,1.6192,1.6193,1.619,1.61915,60700000.0
2008-05-22 08:01:00,1.61915,1.6194,1.61915,1.6193,29400000.0
2008-05-22 08:02:00,1.6193,1.6197,1.6193,1.6197,71800000.0
2008-05-22 08:03:00,1.6196,1.61965,1.6195,1.61955,123200000.0
2008-05-22 08:04:00,1.61965,1.61975,1.6196,1.61975,54000000.0
2008-05-22 08:05:00,1.61975,1.61975,1.6192,1.61925,441400004.0
2008-05-22 08:06:00,1.61925,1.6194,1.61925,1.6193,150700000.0
2008-05-22 08:07:00,1.6193,1.6193,1.6192,1.6192,101800000.0
2008-05-22 08:08:00,1.6192,1.61945,1.6192,1.6193,173100000.0
2008-05-22 08:09:00,1.6193,1.6193,1.6191,1.6191,122400000.0
2008-05-22 08:10:00,1.6192,1.6193,1.6192,1.6193,7200000.0
2008-05-22 08:11:00,1.6193,1.61955,1.61925,1.6194,123300001.0
2008-05-22 08:12:00,1.6194,1.6197,1.6194,1.61965,114400001.0
2008-05-22 08:13:00,1.6196,1.6197,1.6193,1.6193,91700000.0
2008-05-22 08:14:00,1.6193,1.6195,1.6193,1.6194,71400000.0
2008-05-22 08:15:00,1.6195,1.61965,1.6194,1.61965,19700000.0
2008-05-22 08:16:00,1.61965,1.61975,1.61925,1.61935,84800000.0
2008-05-22 08:17:00,1.61935,1.6197,1.6192,1.6197,78600000.0
2008-05-22 08:18:00,1.6197,1.6197,1.61905,1.6194,112700000.0
2008-05-22 08:19:00,1.6194,1.6202,1.6194,1.62,116400000.0
2008-05-22 08:20:00,1.62,1.6204,1.6199,1.62,192199999.0
2008-05-22 08:21:00,1.6202,1.6203,1.61975,1.6203,102700000.0
2008-05-22 08:22:00,1.6203,1.6206,1.62025,1.6206,111800000.0
2008-05-22 08:23:00,1.6206,1.6208,1.6202,1.6203,132800000.0
2008-05-22 08:24:00,1.6203,1.62055,1.6202,1.6203,38900000.0
2008-05-22 08:25:00,1.6203,1.62035,1.62015,1.6202,90600000.0
2008-05-22 08:26:00,1.6202,1.62045,1.62015,1.62045,175700000.0
2008-05-22 08:27:00,1.6204,1.6206,1.6203,1.62055,111300000.0
2008-05-22 08:28:00,1.62055,1.62065,1.62045,1.6205,57500000.0
2008-05-22 08:29:00,1.62055,1.62085,1.62045,1.6205,138900000.0
2008-05-22 08:30:00,1.6205,1.6207,1.62015,1.6204,64300000.0
2008-05-22 08:31:00,1.6204,1.62065,1.6204,1.62065,11000000.0
2008-05-22 08:32:00,1.6207,1.6208,1.62015,1.62045,69300000.0
2008-05-22 08:33:00,1.6204,1.6206,1.6204,1.6204,81600000.0
2008-05-22 08:34:00,1.62035,1.62055,1.6203,1.6203,64300000.0
2008-05-22 08:35:00,1.6203,1.6206,1.6203,1.6203,100600000.0
2008-05-22 08:36:00,1.6203,1.6204,1.6193,1.61955,93900000.0
2008-05-22 08:37:00,1.6197,1.6202,1.6196,1.61975,131600000.0
2008-05-22 08:38:00,1.61975,1.6198,1.61965,1.6197,48200000.0
2008-05-22 08:39:00,1.6197,1.61975,1.6197,1.6197,32100000.0
2008-05-22 08:40:00,1.6197,1.6199,1.6197,1.61975,19500000.0
2008-05-22 08:41:00,1.61975,1.6199,1.6197,1.6197,30000000.0
2008-05-22 08:42:00,1.6197,1.6199,1.6197,1.6198,30800000.0
2008-05-22 08:43:00,1.6197,1.6197,1.6193,1.6193,101400000.0
2008-05-22 08:44:00,1.61935,1.6196,1.6193,1.6194,55300000.0
2008-05-22 08:45:00,1.6194,1.6194,1.61855,1.61855,123000000.0
2008-05-22 08:46:00,1.6186,1.6187,1.6184,1.6185,62200000.0
2008-05-22 08:47:00,1.6185,1.6185,1.61795,1.6181,66700000.0
2008-05-22 08:48:00,1.6181,1.6182,1.6176,1.61775,70200000.0
2008-05-22 08:49:00,1.61775,1.6181,1.61775,1.618,46300000.0
2008-05-22 08:50:00,1.61805,1.6181,1.61795,1.6181,75700000.0
2008-05-22 08:51:00,1.6181,1.6184,1.61805,1.6183,141400000.0
2008-05-22 08:52:00,1.6183,1.6183,1.61825,1.61825,30300000.0
2008-05-22 08:53:00,1.61825,1.61835,1.61795,1.6182,74300000.0
2008-05-22 08:54:00,1.6182,1.6183,1.6181,1.6182,37100000.0
2008-05-22 08:55:00,1.6182,1.6183,1.6179,1.618,96900000.0
2008-05-22 08:56:00,1.61795,1.6181,1.61785,1.61795,98100000.0
2008-05-22 08:57:00,1.61795,1.6183,1.61795,1.6183,72500000.0
2008-05-22 08:58:00,1.6183,1.619,1.61825,1.6188,109600000.0
2008-05-22 08:59:00,1.6188,1.6188,1.6186,1.6186,54500000.0
2008-05-22 09:00:00,1.6186,1.6187,1.6183,1.6186,113100000.0
2008-05-22 09:01:00,1.6186,1.6189,1.6185,1.61875,142700000.0
2008-05-22 09:02:00,1.6188,1.6193,1.61865,1.6188,95200000.0
2008-05-22 09:03:00,1.61875,1.6188,1.618,1.6182,183999999.0
2008-05-22 09:04:00,1.61825,1.6192,1.6182,1.619,163100000.0
2008-05-22 09:05:00,1.61905,1.6191,1.6187,1.6188,124000000.0
2008-05-22 09:06:00,1.6188,1.6188,1.6183,1.6187,131700000.0
2008-05-22 09:07:00,1.61865,1.6187,1.61825,1.6183,119900000.0
2008-05-22 09:08:00,1.6183,1.61875,1.6183,1.61875,45200000.0
2008-05-22 09:09:00,1.61875,1.6193,1.61875,1.6193,60400000.0
2008-05-22 09:10:00,1.6192,1.61935,1.6192,1.6193,30700000.0
2008-05-22 09:11:00,1.6193,1.6194,1.6193,1.6194,23500000.0
2008-05-22 09:12:00,1.6194,1.6195,1.61935,1.6195,62100000.0
2008-05-22 09:13:00,1.6195,1.6199,1.6195,1.6197,123600000.0
2008-05-22 09:14:00,1.61975,1.61975,1.61955,1.6196,134300000.0
2008-05-22 09:15:00,1.6196,1.6196,1.61945,1.6195,70800000.0
2008-05-22 09:16:00,1.6195,1.61965,1.61935,1.6196,47000000.0
2008-05-22 09:17:00,1.6196,1.6197,1.61935,1.6195,50100000.0
2008-05-22 09:18:00,1.6195,1.6196,1.61945,1.6195,60100000.0
2008-05-22 09:19:00,1.6195,1.61975,1.6195,1.6197,28700000.0
2008-05-22 09:20:00,1.6197,1.61985,1.6196,1.6198,74200000.0
2008-05-22 09:21:00,1.61975,1.6198,1.6194,1.61945,77900000.0
2008-05-22 09:22:00,1.61955,1.61955,1.6193,1.6193,97500000.0
2008-05-22 09:23:00,1.61935,1.6194,1.61895,1.61925,80000000.0
2008-05-22 09:24:00,1.61925,1.6194,1.6192,1.6193,80700000.0
2008-05-22 09:25:00,1.6193,1.6195,1.61925,1.6194,36900000.0
2008-05-22 09:26:00,1.6194,1.6195,1.61935,1.6194,88000000.0
2008-05-22 09:27:00,1.6194,1.6195,1.61915,1.61915,61700000.0
2008-05-22 09:28:00,1.61915,1.6194,1.61895,1.61935,63900000.0
2008-05-22 09:29:00,1.61935,1.61935,1.6189,1.619,76900000.0
2008-05-22 09:30:00,1.619,1.61905,1.6188,1.6189,189500000.0
2008-05-22 09:31:00,1.6189,1.6189,1.61875,1.61875,44200000.0
2008-05-22 09:32:00,1.61875,1.6188,1.61875,1.61875,56400000.0
2008-05-22 09:33:00,1.61875,1.6189,1.61875,1.6189,27300000.0
2008-05-22 09:34:00,1.6189,1.61915,1.6189,1.619,48100000.0
2008-05-22 09:35:00,1.619,1.61935,1.6189,1.6193,49200000.0
2008-05-22 09:36:00,1.61925,1.6195,1.6191,1.6194,122700000.0
2008-05-22 09:37:00,1.6194,1.6196,1.61925,1.6195,35900000.0
2008-05-22 09:38:00,1.6195,1.6197,1.6195,1.61955,65000000.0
2008-05-22 09:39:00,1.6196,1.61975,1.6193,1.6197,128600000.0
2008-05-22 09:40:00,1.6197,1.6197,1.6192,1.6197,86700000.0
2008-05-22 09:41:00,1.6197,1.6197,1.6196,1.6197,49100000.0
2008-05-22 09:42:00,1.6197,1.6198,1.6196,1.6198,139600000.0
2008-05-22 09:43:00,1.61975,1.6198,1.61955,1.6196,84600000.0
2008-05-22 09:44:00,1.6196,1.61985,1.6196,1.6198,38400000.0
2008-05-22 09:45:00,1.61985,1.62,1.6195,1.61975,83200000.0
2008-05-22 09:46:00,1.61975,1.6199,1.6197,1.61985,84000000.0
2008-05-22 09:47:00,1.61975,1.6202,1.6196,1.6202,183400000.0
2008-05-22 09:48:00,1.62025,1.6209,1.62,1.62065,156200000.0
2008-05-22 09:49:00,1.62065,1.6208,1.62055,1.62055,91300000.0
2008-05-22 09:50:00,1.62055,1.6212,1.62055,1.6209,127200000.0
2008-05-22 09:51:00,1.6209,1.621,1.62035,1.6204,100000000.0
2008-05-22 09:52:00,1.6204,1.6206,1.62025,1.6204,141600000.0
2008-05-22 09:53:00,1.6204,1.6206,1.62025,1.6204,126800000.0
2008-05-22 09:54:00,1.6204,1.6206,1.6203,1.62055,37400000.0
2008-05-22 09:55:00,1.62055,1.6209,1.62045,1.6205,136300000.0
2008-05-22 09:56:00,1.6205,1.6207,1.6204,1.6204,81200000.0
2008-05-22 09:57:00,1.6204,1.62055,1.6202,1.62025,85900000.0
2008-05-22 09:58:00,1.62015,1.6203,1.6199,1.6201,87200000.0
2008-05-22 09:59:00,1.62005,1.6201,1.61995,1.6201,64500000.0
2008-05-22 10:00:00,1.6201,1.6203,1.6201,1.6201,50200000.0
2008-05-22 10:01:00,1.62005,1.62015,1.6192,1.6192,165000000.0
2008-05-22 10:02:00,1.6192,1.6197,1.6192,1.6194,66000000.0
2008-05-22 10:03:00,1.6194,1.6195,1.6193,1.6195,29000000.0
2008-05-22 10:04:00,1.6195,1.6197,1.6194,1.61955,67500000.0
2008-05-22 10:05:00,1.6195,1.6195,1.61935,1.61945,21800000.0
2008-05-22 10:06:00,1.61945,1.6196,1.6194,1.6194,35200000.0
2008-05-22 10:07:00,1.61935,1.6195,1.6193,1.6193,38200000.0
2008-05-22 10:08:00,1.6193,1.6193,1.6189,1.61895,126200000.0
2008-05-22 10:09:00,1.61895,1.6192,1.6189,1.61905,125700000.0
2008-05-22 10:10:00,1.61905,1.6193,1.61905,1.61925,116700000.0
2008-05-22 10:11:00,1.6192,1.6194,1.61905,1.61915,135100000.0
2008-05-22 10:12:00,1.6192,1.6198,1.61915,1.6198,200399999.0
2008-05-22 10:13:00,1.61975,1.6201,1.6196,1.6199,110300000.0
2008-05-22 10:14:00,1.6199,1.62015,1.61985,1.62015,101000000.0
2008-05-22 10:15:00,1.6202,1.6203,1.61985,1.6201,96500000.0
2008-05-22 10:16:00,1.6201,1.6201,1.6195,1.6199,110100000.0
2008-05-22 10:17:00,1.6199,1.6199,1.6198,1.6199,31500000.0
2008-05-22 10:18:00,1.6199,1.6199,1.6195,1.61965,65500000.0
2008-05-22 10:19:00,1.61965,1.6197,1.6193,1.61945,69500000.0
2008-05-22 10:20:00,1.61945,1.6196,1.6193,1.6195,57500000.0
2008-05-22 10:21:00,1.6194,1.61965,1.6194,1.61955,30700000.0
2008-05-22 10:22:00,1.6195,1.6196,1.6194,1.6196,41300000.0
2008-05-22 10:23:00,1.6196,1.6197,1.61945,1.6195,41700000.0
2008-05-22 10:24:00,1.6195,1.6199,1.6195,1.61965,79300000.0
2008-05-22 10:25:00,1.61965,1.61975,1.6195,1.6195,51200000.0
2008-05-22 10:26:00,1.6195,1.6197,1.6195,1.6196,58800000.0
2008-05-22 10:27:00,1.6196,1.61975,1.61935,1.6197,102200000.0
2008-05-22 10:28:00,1.6197,1.61975,1.61945,1.61955,52100000.0
2008-05-22 10:29:00,1.61955,1.61995,1.6195,1.6199,46500000.0
2008-05-22 10:30:00,1.6199,1.6201,1.61975,1.62,46100000.0
2008-05-22 10:31:00,1.62,1.6204,1.62,1.6201,73100000.0
2008-05-22 10:32:00,1.6201,1.6202,1.61965,1.6202,109800000.0
2008-05-22 10:33:00,1.62015,1.62045,1.62005,1.62035,76400000.0
2008-05-22 10:34:00,1.62045,1.6206,1.6202,1.62045,96300000.0
2008-05-22 10:35:00,1.62045,1.6211,1.6204,1.6204,150200000.0
2008-05-22 10:36:00,1.62025,1.62055,1.62,1.62,122300000.0
2008-05-22 10:37:00,1.62,1.62015,1.61985,1.62005,66300000.0
2008-05-22 10:38:00,1.62,1.6202,1.6199,1.6202,46700000.0
2008-05-22 10:39:00,1.6202,1.6202,1.6201,1.6201,34500000.0
2008-05-22 10:40:00,1.6201,1.6202,1.6199,1.6199,50700000.0
2008-05-22 10:41:00,1.6199,1.6201,1.61985,1.61985,74100000.0
2008-05-22 10:42:00,1.6198,1.61995,1.6198,1.6199,50000000.0
2008-05-22 10:43:00,1.6199,1.62,1.6199,1.6199,15200000.0
2008-05-22 10:44:00,1.6199,1.6199,1.6196,1.6196,45500000.0
2008-05-22 10:45:00,1.6196,1.6196,1.6193,1.6195,79600000.0
2008-05-22 10:46:00,1.6195,1.6195,1.61925,1.61925,65000000.0
2008-05-22 10:47:00,1.61935,1.6194,1.6193,1.6193,28700000.0
2008-05-22 10:48:00,1.6193,1.6195,1.6193,1.6194,74500000.0
2008-05-22 10:49:00,1.6194,1.6196,1.6193,1.6195,179400000.0
2008-05-22 10:50:00,1.6195,1.61955,1.61935,1.61935,30200000.0
2008-05-22 10:51:00,1.61935,1.6195,1.61935,1.61935,26000000.0
2008-05-22 10:52:00,1.61935,1.6194,1.6193,1.61935,50000000.0
2008-05-22 10:53:00,1.61935,1.61945,1.61905,1.61905,73500000.0
2008-05-22 10:54:00,1.61905,1.6191,1.6186,1.6186,111500000.0
2008-05-22 10:55:00,1.61865,1.6189,1.6186,1.61865,115500000.0
2008-05-22 10:56:00,1.61865,1.61865,1.61835,1.6185,86700000.0
2008-05-22 10:57:00,1.61855,1.61855,1.6181,1.61835,78900000.0
2008-05-22 10:58:00,1.6184,1.6186,1.61835,1.6186,50300000.0
2008-05-22 10:59:00,1.61855,1.6187,1.6184,1.6185,56900000.0
2008-05-22 11:00:00,1.6185,1.6191,1.6184,1.6189,140000001.0
2008-05-22 11:01:00,1.6189,1.6189,1.6185,1.6186,43600000.0
2008-05-22 11:02:00,1.6186,1.61875,1.6185,1.61855,46100000.0
2008-05-22 11:03:00,1.61855,1.61865,1.6183,1.61855,29600000.0
2008-05-22 11:04:00,1.61855,1.6186,1.61825,1.6184,76900000.0
2008-05-22 11:05:00,1.6184,1.61845,1.618,1.61845,101100000.0
2008-05-22 11:06:00,1.6185,1.6187,1.61825,1.6184,76100000.0
2008-05-22 11:07:00,1.6184,1.6185,1.61815,1.61845,69700000.0
2008-05-22 11:08:00,1.6184,1.6186,1.6182,1.6185,100400000.0
2008-05-22 11:09:00,1.61855,1.6188,1.6184,1.61855,37100000.0
2008-05-22 11:10:00,1.61855,1.6186,1.6185,1.6186,62700000.0
2008-05-22 11:11:00,1.6186,1.6187,1.6182,1.61825,95000000.0
2008-05-22 11:12:00,1.61825,1.6184,1.61815,1.6183,62900000.0
2008-05-22 11:13:00,1.6183,1.61875,1.6183,1.6185,58500000.0
2008-05-22 11:14:00,1.6185,1.6189,1.61845,1.6185,62200000.0
2008-05-22 11:15:00,1.6185,1.6185,1.61845,1.6185,37500000.0
2008-05-22 11:16:00,1.61845,1.6185,1.61845,1.6185,28300000.0
2008-05-22 11:17:00,1.6185,1.6186,1.6184,1.6186,30600000.0
2008-05-22 11:18:00,1.6186,1.6186,1.61845,1.6185,36700000.0
2008-05-22 11:19:00,1.6185,1.6187,1.6185,1.61855,32900000.0
2008-05-22 11:20:00,1.61855,1.6186,1.61845,1.6185,54600000.0
2008-05-22 11:21:00,1.61845,1.6185,1.6184,1.6184,47900000.0
2008-05-22 11:22:00,1.6184,1.61865,1.6182,1.61855,122299999.0
2008-05-22 11:23:00,1.61855,1.61865,1.6184,1.6186,36300000.0
2008-05-22 11:24:00,1.6186,1.6187,1.6183,1.61845,71000000.0
2008-05-22 11:25:00,1.61845,1.61865,1.6182,1.61865,58800000.0
2008-05-22 11:26:00,1.61865,1.6188,1.6186,1.6187,70000000.0
2008-05-22 11:27:00,1.6187,1.6188,1.6186,1.61865,24100000.0
2008-05-22 11:28:00,1.61865,1.61865,1.61815,1.61835,103000000.0
2008-05-22 11:29:00,1.6183,1.61835,1.618,1.618,83200000.0
2008-05-22 11:30:00,1.618,1.61805,1.61755,1.6177,137900001.0
2008-05-22 11:31:00,1.6176,1.61775,1.61735,1.6175,299099999.0
2008-05-22 11:32:00,1.61755,1.6183,1.61745,1.6182,183200000.0
2008-05-22 11:33:00,1.6182,1.6182,1.61775,1.6179,144900000.0
2008-05-22 11:34:00,1.6179,1.6181,1.61785,1.61805,74400000.0
2008-05-22 11:35:00,1.61805,1.61815,1.618,1.618,71500000.0
2008-05-22 11:36:00,1.618,1.61825,1.61795,1.61815,139000000.0
2008-05-22 11:37:00,1.61805,1.61825,1.61805,1.61815,33100000.0
2008-05-22 11:38:00,1.61815,1.61855,1.6181,1.6185,136400000.0
2008-05-22 11:39:00,1.61845,1.6185,1.6184,1.61845,84200000.0
2008-05-22 11:40:00,1.61845,1.6185,1.6184,1.61845,82200000.0
2008-05-22 11:41:00,1.6184,1.61845,1.61825,1.6183,75700000.0
2008-05-22 11:42:00,1.61835,1.61865,1.61835,1.61855,47400000.0
2008-05-22 11:43:00,1.61855,1.6186,1.6185,1.61855,39400000.0
2008-05-22 11:44:00,1.61855,1.61885,1.6185,1.61885,49200000.0
2008-05-22 11:45:00,1.61885,1.6191,1.6188,1.619,79500000.0
2008-05-22 11:46:00,1.61915,1.6193,1.6191,1.6191,67700000.0
2008-05-22 11:47:00,1.6191,1.6191,1.6186,1.6187,76100000.0
2008-05-22 11:48:00,1.6187,1.61875,1.61845,1.6185,68800000.0
2008-05-22 11:49:00,1.6185,1.6185,1.6182,1.6183,72600001.0
2008-05-22 11:50:00,1.6183,1.61845,1.6183,1.6184,62200000.0
2008-05-22 11:51:00,1.6184,1.6185,1.61835,1.6184,65300000.0
2008-05-22 11:52:00,1.6184,1.6185,1.6184,1.6185,7200000.0
2008-05-22 11:53:00,1.6185,1.6186,1.61845,1.6185,27000000.0
2008-05-22 11:54:00,1.6185,1.6187,1.6185,1.6185,37900000.0
2008-05-22 11:55:00,1.6184,1.6184,1.6183,1.6184,21200000.0
2008-05-22 11:56:00,1.6184,1.6187,1.6184,1.6186,43900000.0
2008-05-22 11:57:00,1.6186,1.61865,1.61855,1.61855,98600000.0
2008-05-22 11:58:00,1.61855,1.6186,1.61855,1.6186,15200000.0
2008-05-22 11:59:00,1.6186,1.6187,1.61845,1.61845,63400000.0
2008-05-22 12:00:00,1.61845,1.6188,1.61845,1.6187,53400000.0
2008-05-22 12:01:00,1.6187,1.6187,1.6186,1.6186,40800000.0
2008-05-22 12:02:00,1.6186,1.6186,1.6185,1.6185,28700000.0
2008-05-22 12:03:00,1.6185,1.6186,1.6184,1.6185,16400000.0
2008-05-22 12:04:00,1.6185,1.6188,1.6185,1.6188,32200000.0
2008-05-22 12:05:00,1.6187,1.6187,1.61865,1.6187,14500000.0
2008-05-22 12:06:00,1.6187,1.6188,1.6187,1.6187,18900000.0
2008-05-22 12:07:00,1.6187,1.61875,1.6187,1.6187,13100000.0
2008-05-22 12:08:00,1.6187,1.61905,1.6187,1.619,31200000.0
2008-05-22 12:09:00,1.6191,1.6193,1.61885,1.619,59600000.0
2008-05-22 12:10:00,1.61905,1.6199,1.619,1.61985,68400000.0
2008-05-22 12:11:00,1.6198,1.6202,1.6198,1.61995,38400000.0
2008-05-22 12:12:00,1.61985,1.6208,1.6198,1.62075,45400000.0
2008-05-22 12:13:00,1.62075,1.62075,1.62,1.62035,70400000.0
2008-05-22 12:14:00,1.62035,1.62075,1.62035,1.6204,56800000.0
2008-05-22 12:15:00,1.6204,1.6206,1.6203,1.62055,24600000.0
2008-05-22 12:16:00,1.62055,1.62055,1.6204,1.62045,16700000.0
2008-05-22 12:17:00,1.62045,1.62055,1.6203,1.62055,45700000.0
2008-05-22 12:18:00,1.6206,1.621,1.6205,1.6208,78300000.0
2008-05-22 12:19:00,1.6208,1.6209,1.6205,1.6205,27200000.0
2008-05-22 12:20:00,1.62055,1.62055,1.6203,1.6203,20300000.0
2008-05-22 12:21:00,1.6202,1.6202,1.62005,1.6201,20200000.0
2008-05-22 12:22:00,1.6201,1.6201,1.6197,1.6197,49200000.0
2008-05-22 12:23:00,1.6197,1.6197,1.6195,1.6195,29100000.0
2008-05-22 12:24:00,1.6195,1.6197,1.61945,1.6197,14900000.0
2008-05-22 12:25:00,1.6197,1.6197,1.6192,1.6192,53100000.0
2008-05-22 12:26:00,1.61915,1.6199,1.61915,1.6196,41900000.0
2008-05-22 12:27:00,1.6196,1.6196,1.61945,1.6196,203500000.0
2008-05-22 12:28:00,1.6196,1.6196,1.61925,1.6193,302200000.0
2008-05-22 12:29:00,1.6194,1.61955,1.61935,1.6195,69100000.0
2008-05-22 12:30:00,1.6195,1.6197,1.61925,1.61935,318000000.0
2008-05-22 12:31:00,1.61935,1.6195,1.61925,1.61935,292800000.0
2008-05-22 12:32:00,1.61935,1.6194,1.6192,1.61925,99800000.0
2008-05-22 12:33:00,1.6192,1.61945,1.6192,1.6193,37500000.0
2008-05-22 12:34:00,1.61925,1.6195,1.61925,1.61935,23800000.0
2008-05-22 12:35:00,1.6194,1.6195,1.6193,1.6194,92100000.0
2008-05-22 12:36:00,1.6194,1.6196,1.61935,1.6195,301100000.0
2008-05-22 12:37:00,1.6195,1.6196,1.6195,1.6196,29500000.0
2008-05-22 12:38:00,1.61965,1.6199,1.6196,1.6197,143100000.0
2008-05-22 12:39:00,1.6197,1.6198,1.6197,1.6198,215400000.0
2008-05-22 12:40:00,1.6198,1.62015,1.61975,1.62015,128100000.0
2008-05-22 12:41:00,1.62015,1.6203,1.61995,1.6202,293500000.0
2008-05-22 12:42:00,1.6202,1.62025,1.62,1.62015,229400000.0
2008-05-22 12:43:00,1.62015,1.62025,1.6201,1.62015,39000000.0
2008-05-22 12:44:00,1.62015,1.6202,1.6199,1.6199,109600000.0
2008-05-22 12:45:00,1.6199,1.6201,1.6198,1.61985,166600000.0
2008-05-22 12:46:00,1.61985,1.62005,1.6198,1.61985,201700000.0
2008-05-22 12:47:00,1.61995,1.6201,1.61975,1.6199,318400000.0
2008-05-22 12:48:00,1.6199,1.62,1.61975,1.61985,88700000.0
2008-05-22 12:49:00,1.61985,1.61985,1.6198,1.6198,50800000.0
2008-05-22 12:50:00,1.6198,1.6199,1.61955,1.6198,152300000.0
2008-05-22 12:51:00,1.6198,1.62015,1.6198,1.6201,327000000.0
2008-05-22 12:52:00,1.62025,1.6204,1.6201,1.62025,273300000.0
2008-05-22 12:53:00,1.62025,1.6204,1.6202,1.6203,371800000.0
2008-05-22 12:54:00,1.6203,1.6204,1.6202,1.6204,348500000.0
2008-05-22 12:55:00,1.6204,1.6206,1.6202,1.62055,208300000.0
2008-05-22 12:56:00,1.62055,1.6208,1.6205,1.62075,356100000.0
2008-05-22 12:57:00,1.6207,1.6211,1.6207,1.6208,403100000.0
2008-05-22 12:58:00,1.62095,1.62095,1.6203,1.6203,557600000.0
2008-05-22 12:59:00,1.6203,1.62055,1.62,1.62015,258500000.0
2008-05-22 13:00:00,1.6202,1.6208,1.6202,1.62055,230900000.0
2008-05-22 13:01:00,1.62055,1.62055,1.6205,1.6205,137900000.0
2008-05-22 13:02:00,1.6205,1.6207,1.6205,1.6206,237300000.0
2008-05-22 13:03:00,1.6206,1.6208,1.62055,1.6208,126600000.0
2008-05-22 13:04:00,1.6208,1.6209,1.62075,1.62075,140700000.0
2008-05-22 13:05:00,1.62075,1.6208,1.62055,1.6206,303900000.0
2008-05-22 13:06:00,1.6206,1.6206,1.6205,1.62055,113100000.0
2008-05-22 13:07:00,1.62055,1.6208,1.62055,1.6206,294800000.0
2008-05-22 13:08:00,1.6206,1.6211,1.6206,1.6211,154500000.0
2008-05-22 13:09:00,1.6211,1.62155,1.6211,1.6214,332500000.0
2008-05-22 13:10:00,1.6214,1.6217,1.6213,1.6216,222900000.0
2008-05-22 13:11:00,1.6216,1.6217,1.62145,1.6216,219500000.0
2008-05-22 13:12:00,1.6216,1.6216,1.6213,1.62135,168600000.0
2008-05-22 13:13:00,1.6213,1.6215,1.62125,1.62125,86200000.0
2008-05-22 13:14:00,1.62125,1.62125,1.62095,1.62095,78600000.0
2008-05-22 13:15:00,1.621,1.6212,1.6209,1.62115,92800000.0
2008-05-22 13:16:00,1.62115,1.6213,1.6211,1.62115,65400000.0
2008-05-22 13:17:00,1.62115,1.62115,1.621,1.62105,88600000.0
2008-05-22 13:18:00,1.6211,1.6212,1.62105,1.6211,116800000.0
2008-05-22 13:19:00,1.6211,1.62115,1.621,1.6211,191600000.0
2008-05-22 13:20:00,1.6211,1.6211,1.6209,1.62095,144600000.0
2008-05-22 13:21:00,1.62095,1.6212,1.62095,1.621,225100000.0
2008-05-22 13:22:00,1.621,1.6211,1.62075,1.6208,310800000.0
2008-05-22 13:23:00,1.6208,1.62095,1.62075,1.62095,60100000.0
2008-05-22 13:24:00,1.6209,1.6211,1.62085,1.62105,217200000.0
2008-05-22 13:25:00,1.62105,1.6214,1.6209,1.6213,345300000.0
2008-05-22 13:26:00,1.6213,1.6213,1.6211,1.62115,217600000.0
2008-05-22 13:27:00,1.62115,1.6213,1.62095,1.62105,218700000.0
2008-05-22 13:28:00,1.62105,1.6212,1.62095,1.62115,94200000.0
2008-05-22 13:29:00,1.62115,1.62125,1.621,1.621,34200000.0
2008-05-22 13:30:00,1.621,1.621,1.62055,1.62055,91900000.0
2008-05-22 13:31:00,1.6206,1.6206,1.62055,1.62055,21200000.0
2008-05-22 13:32:00,1.62055,1.6206,1.62055,1.6206,18400000.0
2008-05-22 13:33:00,1.6206,1.62065,1.6203,1.6204,540200000.0
2008-05-22 13:34:00,1.6204,1.6205,1.62,1.62005,137000000.0
2008-05-22 13:35:00,1.62,1.62015,1.62,1.62015,181600000.0
2008-05-22 13:36:00,1.6201,1.6201,1.62,1.62,209800000.0
2008-05-22 13:37:00,1.62,1.6201,1.62,1.62005,163900000.0
2008-05-22 13:38:00,1.62,1.62005,1.61985,1.62005,101300000.0
2008-05-22 13:39:00,1.62005,1.62035,1.62,1.6202,233500000.0
2008-05-22 13:40:00,1.6202,1.6202,1.6198,1.6199,110600000.0
2008-05-22 13:41:00,1.6199,1.61995,1.6198,1.61995,34600000.0
2008-05-22 13:42:00,1.6199,1.6201,1.61975,1.61985,92800000.0
2008-05-22 13:43:00,1.61985,1.6199,1.61975,1.61975,52800000.0
2008-05-22 13:44:00,1.6198,1.61995,1.6197,1.6198,71700000.0
2008-05-22 13:45:00,1.6198,1.61985,1.6192,1.6194,132300000.0
2008-05-22 13:46:00,1.6195,1.6195,1.6192,1.61925,269800000.0
2008-05-22 13:47:00,1.6193,1.6195,1.6192,1.6195,202800000.0
2008-05-22 13:48:00,1.61945,1.61945,1.6191,1.6192,308400000.0
2008-05-22 13:49:00,1.61925,1.61925,1.6186,1.6187,370200000.0
2008-05-22 13:50:00,1.6187,1.61895,1.61865,1.61895,138100000.0
2008-05-22 13:51:00,1.6189,1.6192,1.6186,1.61875,318700000.0
2008-05-22 13:52:00,1.6188,1.61885,1.61865,1.61865,317400000.0
2008-05-22 13:53:00,1.61865,1.6191,1.61865,1.619,209500000.0
2008-05-22 13:54:00,1.619,1.61905,1.61885,1.619,117300000.0
2008-05-22 13:55:00,1.619,1.61915,1.61865,1.61905,153500000.0
2008-05-22 13:56:00,1.61905,1.6193,1.6189,1.6193,189800000.0
2008-05-22 13:57:00,1.6193,1.61945,1.61895,1.6191,220900000.0
2008-05-22 13:58:00,1.6191,1.61935,1.61905,1.6191,174300000.0
2008-05-22 13:59:00,1.61915,1.61925,1.61915,1.61925,600000.0
2008-05-22 14:00:00,1.61925,1.61975,1.61925,1.61975,34200000.0
2008-05-22 14:01:00,1.6197,1.6197,1.61955,1.6196,159800000.0
2008-05-22 14:02:00,1.6196,1.6197,1.61955,1.6196,72400000.0
2008-05-22 14:03:00,1.6196,1.6197,1.6196,1.61965,53500000.0
2008-05-22 14:04:00,1.61965,1.6198,1.6195,1.61975,108400000.0
2008-05-22 14:05:00,1.6197,1.62015,1.6197,1.6198,92000000.0
2008-05-22 14:06:00,1.6197,1.6201,1.6197,1.6201,75300000.0
2008-05-22 14:07:00,1.6201,1.62015,1.61985,1.61985,173800000.0
2008-05-22 14:08:00,1.6199,1.6199,1.61965,1.6197,95100000.0
2008-05-22 14:09:00,1.6197,1.62,1.6195,1.6196,187799999.0
2008-05-22 14:10:00,1.6196,1.6196,1.6193,1.6194,230000000.0
2008-05-22 14:11:00,1.6194,1.6197,1.61935,1.6196,174300000.0
2008-05-22 14:12:00,1.6196,1.61965,1.61935,1.6195,217100000.0
2008-05-22 14:13:00,1.6195,1.6195,1.61935,1.6194,178300000.0
2008-05-22 14:14:00,1.6194,1.61945,1.61925,1.6193,280900000.0
2008-05-22 14:15:00,1.6193,1.61955,1.6193,1.61935,137000000.0
2008-05-22 14:16:00,1.61935,1.61935,1.6191,1.6192,428400000.0
2008-05-22 14:17:00,1.6192,1.6194,1.6191,1.6191,291700000.0
2008-05-22 14:18:00,1.6191,1.61915,1.619,1.619,344300000.0
2008-05-22 14:19:00,1.61895,1.61895,1.61875,1.6188,277300000.0
2008-05-22 14:20:00,1.6188,1.6189,1.61875,1.6188,287600000.0
2008-05-22 14:21:00,1.61885,1.6189,1.6187,1.6188,354600000.0
2008-05-22 14:22:00,1.61875,1.6189,1.6187,1.6189,199400000.0
2008-05-22 14:23:00,1.61885,1.61895,1.6188,1.61885,172000000.0
2008-05-22 14:24:00,1.6189,1.61905,1.6189,1.619,222100000.0
2008-05-22 14:25:00,1.61905,1.6192,1.61905,1.6191,36000000.0
2008-05-22 14:26:00,1.6191,1.6191,1.61885,1.61885,268600000.0
2008-05-22 14:27:00,1.6189,1.6189,1.61885,1.6189,100600000.0
2008-05-22 14:28:00,1.61885,1.61885,1.61875,1.61885,62000000.0
2008-05-22 14:29:00,1.61885,1.619,1.6184,1.6186,156000000.0
2008-05-22 14:30:00,1.6185,1.6193,1.61828,1.6192,763200000.0
2008-05-22 14:31:00,1.6193,1.6201,1.6192,1.6201,352600000.0
2008-05-22 14:32:00,1.6201,1.6206,1.61985,1.6204,561200000.0
2008-05-22 14:33:00,1.6204,1.6204,1.6199,1.6202,567800000.0
2008-05-22 14:34:00,1.6202,1.621,1.6201,1.62095,374900000.0
2008-05-22 14:35:00,1.621,1.6211,1.6208,1.6209,563200000.0
2008-05-22 14:36:00,1.6209,1.621,1.62045,1.62065,368700000.0
2008-05-22 14:37:00,1.62065,1.62115,1.6205,1.6205,580800000.0
2008-05-22 14:38:00,1.6205,1.6211,1.6204,1.6209,563799999.0
2008-05-22 14:39:00,1.6209,1.62155,1.6206,1.62145,373800000.0
2008-05-22 14:40:00,1.62135,1.62145,1.6208,1.62085,432400000.0
2008-05-22 14:41:00,1.6208,1.6212,1.62075,1.6209,547299999.0
2008-05-22 14:42:00,1.6209,1.62165,1.6208,1.6216,301199999.0
2008-05-22 14:43:00,1.6216,1.62205,1.6212,1.62145,348699999.0
2008-05-22 14:44:00,1.6214,1.62215,1.62125,1.62135,503100000.0
2008-05-22 14:45:00,1.6214,1.62185,1.6214,1.62175,162900000.0
2008-05-22 14:46:00,1.6218,1.6221,1.62155,1.62175,270800000.0
2008-05-22 14:47:00,1.6218,1.6218,1.62115,1.62125,412600000.0
2008-05-22 14:48:00,1.6213,1.6215,1.6205,1.62075,416900000.0
2008-05-22 14:49:00,1.6208,1.621,1.6207,1.62085,353800000.0
2008-05-22 14:50:00,1.6208,1.6212,1.6208,1.6212,235500000.0
2008-05-22 14:51:00,1.62115,1.62145,1.6211,1.62125,188500000.0
2008-05-22 14:52:00,1.6213,1.6213,1.62095,1.621,300500000.0
2008-05-22 14:53:00,1.62105,1.6212,1.621,1.6211,275900000.0
2008-05-22 14:54:00,1.62115,1.62135,1.6207,1.6207,284000000.0
2008-05-22 14:55:00,1.6207,1.621,1.6206,1.621,394200000.0
2008-05-22 14:56:00,1.621,1.62125,1.62075,1.6209,438400000.0
2008-05-22 14:57:00,1.62085,1.62095,1.6208,1.6208,388700000.0
2008-05-22 14:58:00,1.6208,1.621,1.6206,1.6206,388600000.0
2008-05-22 14:59:00,1.6206,1.621,1.62055,1.62075,208100000.0
2008-05-22 15:00:00,1.6208,1.6209,1.62055,1.6207,296300000.0
2008-05-22 15:01:00,1.6207,1.6209,1.6206,1.6209,265200000.0
2008-05-22 15:02:00,1.6209,1.62145,1.6209,1.621,351400000.0
2008-05-22 15:03:00,1.6211,1.6215,1.62105,1.6213,497200000.0
2008-05-22 15:04:00,1.6213,1.6215,1.62125,1.62145,392199999.0
2008-05-22 15:05:00,1.62145,1.6216,1.6212,1.6213,485900000.0
2008-05-22 15:06:00,1.62135,1.6216,1.62125,1.6213,338800000.0
2008-05-22 15:07:00,1.6213,1.62135,1.62085,1.62095,451300000.0
2008-05-22 15:08:00,1.6209,1.6209,1.62025,1.6206,668800000.0
2008-05-22 15:09:00,1.6206,1.62085,1.6205,1.62085,109900000.0
2008-05-22 15:10:00,1.6208,1.621,1.62065,1.6209,255200000.0
2008-05-22 15:11:00,1.6209,1.62135,1.6208,1.6212,400000000.0
2008-05-22 15:12:00,1.6212,1.6216,1.6212,1.62135,286985200.0
2008-05-22 15:13:00,1.62135,1.62135,1.62105,1.6213,165600000.0
2008-05-22 15:14:00,1.6213,1.6213,1.62105,1.6211,373900000.0
2008-05-22 15:15:00,1.6211,1.62135,1.6211,1.6212,419000000.0
2008-05-22 15:16:00,1.6212,1.62145,1.6212,1.62135,234200000.0
2008-05-22 15:17:00,1.6213,1.6214,1.6213,1.6214,213300000.0
2008-05-22 15:18:00,1.6214,1.62175,1.62135,1.6215,342100000.0
2008-05-22 15:19:00,1.6215,1.6216,1.62135,1.6214,286700000.0
2008-05-22 15:20:00,1.6214,1.6215,1.6212,1.6213,237000000.0
2008-05-22 15:21:00,1.6213,1.6215,1.6213,1.6214,328200000.0
2008-05-22 15:22:00,1.6214,1.6214,1.62135,1.62135,209000000.0
2008-05-22 15:23:00,1.6213,1.6214,1.62105,1.62115,266300000.0
2008-05-22 15:24:00,1.6211,1.62125,1.621,1.6211,488500000.0
2008-05-22 15:25:00,1.6211,1.6212,1.62075,1.62075,263600000.0
2008-05-22 15:26:00,1.6208,1.62135,1.62075,1.6212,214700000.0
2008-05-22 15:27:00,1.6213,1.6213,1.6209,1.62095,181500000.0
2008-05-22 15:28:00,1.62095,1.6211,1.6209,1.6211,360000000.0
2008-05-22 15:29:00,1.6211,1.62115,1.6209,1.621,416700000.0
2008-05-22 15:30:00,1.621,1.621,1.62065,1.62095,350100000.0
2008-05-22 15:31:00,1.6209,1.62115,1.6208,1.6211,250600000.0
2008-05-22 15:32:00,1.6211,1.6213,1.62105,1.6212,193300000.0
2008-05-22 15:33:00,1.6213,1.62165,1.62105,1.62165,345500000.0
2008-05-22 15:34:00,1.6216,1.6217,1.6214,1.6214,295600000.0
2008-05-22 15:35:00,1.6214,1.62145,1.62135,1.62145,95100000.0
2008-05-22 15:36:00,1.6215,1.6218,1.6215,1.6217,142500000.0
2008-05-22 15:37:00,1.6217,1.6218,1.621,1.6214,238800000.0
2008-05-22 15:38:00,1.6214,1.6217,1.62135,1.6216,398800000.0
2008-05-22 15:39:00,1.62165,1.62175,1.6214,1.62165,269900000.0
2008-05-22 15:40:00,1.6216,1.62165,1.6214,1.6215,316300000.0
2008-05-22 15:41:00,1.6215,1.62175,1.62105,1.6216,384500000.0
2008-05-22 15:42:00,1.62165,1.6218,1.6216,1.6217,390800000.0
2008-05-22 15:43:00,1.6217,1.6217,1.6212,1.62145,256100000.0
2008-05-22 15:44:00,1.62145,1.6216,1.6213,1.6214,215300000.0
2008-05-22 15:45:00,1.6214,1.6214,1.621,1.621,461300000.0
2008-05-22 15:46:00,1.62105,1.62145,1.621,1.6211,389799999.0
2008-05-22 15:47:00,1.6211,1.62125,1.621,1.62125,266500000.0
2008-05-22 15:48:00,1.6213,1.6213,1.62105,1.6212,269600000.0
2008-05-22 15:49:00,1.62125,1.62125,1.621,1.621,353900000.0
2008-05-22 15:50:00,1.6209,1.6211,1.6207,1.6209,459600000.0
2008-05-22 15:51:00,1.6209,1.6209,1.6206,1.6208,393600000.0
2008-05-22 15:52:00,1.6208,1.621,1.6207,1.6208,332900000.0
2008-05-22 15:53:00,1.6208,1.6212,1.6208,1.6211,190400000.0
2008-05-22 15:54:00,1.62115,1.62145,1.62115,1.62145,328800000.0
2008-05-22 15:55:00,1.6215,1.6215,1.6211,1.62125,230300000.0
2008-05-22 15:56:00,1.6213,1.62145,1.62115,1.6213,255300000.0
2008-05-22 15:57:00,1.6213,1.6214,1.6212,1.6213,334900000.0
2008-05-22 15:58:00,1.6213,1.6216,1.6213,1.62145,180600000.0
2008-05-22 15:59:00,1.62145,1.6217,1.62125,1.6215,251000000.0
2008-05-22 16:00:00,1.6215,1.6217,1.6212,1.6217,429200000.0
2008-05-22 16:01:00,1.6216,1.6218,1.6209,1.6214,553100000.0
2008-05-22 16:02:00,1.6214,1.62175,1.62125,1.62145,148600001.0
2008-05-22 16:03:00,1.6215,1.6222,1.6214,1.62205,312200000.0
2008-05-22 16:04:00,1.6221,1.6224,1.62185,1.6222,606500001.0
2008-05-22 16:05:00,1.6222,1.6224,1.6221,1.6223,452300000.0
2008-05-22 16:06:00,1.6223,1.6224,1.6219,1.6221,489600000.0
2008-05-22 16:07:00,1.62215,1.62225,1.6216,1.62225,294600000.0
2008-05-22 16:08:00,1.62225,1.62235,1.6217,1.622,315200000.0
2008-05-22 16:09:00,1.62195,1.6223,1.6219,1.62225,324800000.0
2008-05-22 16:10:00,1.6223,1.6229,1.6222,1.62275,653300000.0
2008-05-22 16:11:00,1.6227,1.6231,1.6225,1.6231,545000000.0
2008-05-22 16:12:00,1.62315,1.62325,1.6228,1.623,493700000.0
2008-05-22 16:13:00,1.62315,1.6232,1.6229,1.6231,462600000.0
2008-05-22 16:14:00,1.62325,1.6233,1.6231,1.6232,270300000.0
2008-05-22 16:15:00,1.62325,1.6238,1.6232,1.62375,645400000.0
2008-05-22 16:16:00,1.6237,1.62405,1.62365,1.6237,473400000.0
2008-05-22 16:17:00,1.62385,1.6239,1.6235,1.6235,320400000.0
2008-05-22 16:18:00,1.62355,1.624,1.62335,1.62365,317500000.0
2008-05-22 16:19:00,1.62365,1.6239,1.62355,1.6238,380100000.0
2008-05-22 16:20:00,1.6238,1.62435,1.62365,1.62375,436600000.0
2008-05-22 16:21:00,1.62375,1.6241,1.6237,1.624,282699999.0
2008-05-22 16:22:00,1.624,1.6249,1.624,1.6246,502800000.0
2008-05-22 16:23:00,1.6246,1.62495,1.62455,1.6247,568000000.0
2008-05-22 16:24:00,1.62475,1.6253,1.6247,1.62485,570100000.0
2008-05-22 16:25:00,1.6249,1.62515,1.62465,1.62505,357100000.0
2008-05-22 16:26:00,1.6251,1.6252,1.6247,1.6247,626700000.0
2008-05-22 16:27:00,1.6247,1.62475,1.6241,1.6241,492100000.0
2008-05-22 16:28:00,1.62405,1.6243,1.62405,1.6242,307700000.0
2008-05-22 16:29:00,1.62415,1.6246,1.624,1.6245,434300000.0
2008-05-22 16:30:00,1.6245,1.6251,1.62425,1.625,571200000.0
2008-05-22 16:31:00,1.625,1.6252,1.62455,1.6247,474100000.0
2008-05-22 16:32:00,1.6247,1.6249,1.6245,1.62475,473800000.0
2008-05-22 16:33:00,1.6247,1.6249,1.62435,1.6248,342400000.0
2008-05-22 16:34:00,1.62485,1.625,1.6244,1.62465,373699999.0
2008-05-22 16:35:00,1.6246,1.62465,1.6243,1.6245,364800000.0
2008-05-22 16:36:00,1.6245,1.6246,1.62425,1.6243,367100000.0
2008-05-22 16:37:00,1.6243,1.6245,1.62415,1.6243,240100000.0
2008-05-22 16:38:00,1.6243,1.6244,1.62385,1.62385,428400000.0
2008-05-22 16:39:00,1.62385,1.6242,1.62385,1.62415,154300000.0
2008-05-22 16:40:00,1.6242,1.6244,1.6241,1.6243,164100000.0
2008-05-22 16:41:00,1.62425,1.6244,1.6242,1.62425,285000001.0
2008-05-22 16:42:00,1.62435,1.62435,1.6235,1.62355,360200000.0
2008-05-22 16:43:00,1.6235,1.6237,1.6233,1.62345,321400000.0
2008-05-22 16:44:00,1.6234,1.6235,1.623,1.6231,567900000.0
2008-05-22 16:45:00,1.6231,1.6235,1.6231,1.6234,262100000.0
2008-05-22 16:46:00,1.6234,1.6234,1.6229,1.62305,495500000.0
2008-05-22 16:47:00,1.62295,1.62315,1.6229,1.6231,323300000.0
2008-05-22 16:48:00,1.62315,1.6234,1.62305,1.6232,154600000.0
2008-05-22 16:49:00,1.6232,1.62335,1.623,1.623,297800000.0
2008-05-22 16:50:00,1.62305,1.62305,1.6228,1.6229,176500000.0
2008-05-22 16:51:00,1.6229,1.623,1.62235,1.62235,301000000.0
2008-05-22 16:52:00,1.6224,1.62275,1.62225,1.6227,369200000.0
2008-05-22 16:53:00,1.6227,1.6227,1.62225,1.6223,310000000.0
2008-05-22 16:54:00,1.6223,1.6228,1.6222,1.6227,480000000.0
2008-05-22 16:55:00,1.6228,1.62315,1.6225,1.6229,331200000.0
2008-05-22 16:56:00,1.6229,1.6235,1.6227,1.6231,382400000.0
2008-05-22 16:57:00,1.6231,1.6231,1.6226,1.6229,407200000.0
2008-05-22 16:58:00,1.6229,1.6229,1.62235,1.6225,343200000.0
2008-05-22 16:59:00,1.6225,1.6226,1.622,1.6223,623400000.0
2008-05-22 17:00:00,1.6223,1.62235,1.622,1.62235,270200000.0
2008-05-22 17:01:00,1.6224,1.62245,1.6222,1.6223,398000000.0
2008-05-22 17:02:00,1.62235,1.62275,1.62225,1.6223,202400000.0
2008-05-22 17:03:00,1.62235,1.62255,1.6222,1.6224,362700000.0
2008-05-22 17:04:00,1.62235,1.6226,1.6223,1.6225,313800000.0
2008-05-22 17:05:00,1.6225,1.6227,1.6225,1.6226,177400000.0
2008-05-22 17:06:00,1.6227,1.62275,1.6223,1.6223,172700000.0
2008-05-22 17:07:00,1.62235,1.6225,1.622,1.62205,154000000.0
2008-05-22 17:08:00,1.6221,1.62245,1.622,1.6224,275900000.0
2008-05-22 17:09:00,1.6224,1.6226,1.6222,1.6225,450100000.0
2008-05-22 17:10:00,1.6225,1.6231,1.62235,1.62305,499900000.0
2008-05-22 17:11:00,1.623,1.62305,1.62265,1.6228,199500000.0
2008-05-22 17:12:00,1.6228,1.6228,1.6225,1.6227,312100000.0
2008-05-22 17:13:00,1.6227,1.623,1.6227,1.6228,150700000.0
2008-05-22 17:14:00,1.6228,1.62295,1.6222,1.6223,226500000.0
2008-05-22 17:15:00,1.62225,1.62255,1.622,1.622,447000000.0
2008-05-22 17:16:00,1.622,1.62245,1.6219,1.6224,251200000.0
2008-05-22 17:17:00,1.62235,1.6224,1.62205,1.62235,235900000.0
2008-05-22 17:18:00,1.6223,1.62255,1.62225,1.62255,124800000.0
2008-05-22 17:19:00,1.6225,1.62265,1.62225,1.62225,233000000.0
2008-05-22 17:20:00,1.62225,1.62235,1.62215,1.6223,73800000.0
2008-05-22 17:21:00,1.6223,1.62235,1.622,1.6221,159000000.0
2008-05-22 17:22:00,1.6221,1.62225,1.62185,1.62215,290100000.0
2008-05-22 17:23:00,1.6222,1.6222,1.62175,1.6218,240100000.0
2008-05-22 17:24:00,1.62175,1.62195,1.6217,1.62195,178800000.0
2008-05-22 17:25:00,1.622,1.6222,1.6217,1.62205,250300000.0
2008-05-22 17:26:00,1.62215,1.62215,1.622,1.622,225800000.0
2008-05-22 17:27:00,1.62205,1.6221,1.6218,1.6218,206000000.0
2008-05-22 17:28:00,1.6218,1.6219,1.62175,1.6218,132000000.0
2008-05-22 17:29:00,1.6218,1.62185,1.6216,1.62165,260000000.0
2008-05-22 17:30:00,1.6216,1.6217,1.6216,1.6216,153200000.0
2008-05-22 17:31:00,1.6216,1.62185,1.6216,1.62175,107700000.0
2008-05-22 17:32:00,1.62175,1.6218,1.6216,1.6218,67400000.0
2008-05-22 17:33:00,1.62175,1.6218,1.62135,1.6214,250200000.0
2008-05-22 17:34:00,1.62145,1.6216,1.6214,1.6215,219900000.0
2008-05-22 17:35:00,1.6215,1.6216,1.62135,1.6214,262100000.0
2008-05-22 17:36:00,1.6214,1.6214,1.62125,1.6214,204100000.0
2008-05-22 17:37:00,1.6214,1.62155,1.62125,1.6215,268500000.0
2008-05-22 17:38:00,1.62145,1.62145,1.62115,1.62135,222000000.0
2008-05-22 17:39:00,1.6214,1.6215,1.62135,1.6214,58900000.0
2008-05-22 17:40:00,1.6214,1.62145,1.62135,1.62145,78800000.0
2008-05-22 17:41:00,1.62145,1.62145,1.6212,1.62135,258500000.0
2008-05-22 17:42:00,1.6213,1.62145,1.6213,1.6214,120100000.0
2008-05-22 17:43:00,1.6214,1.6214,1.62115,1.6213,136400000.0
2008-05-22 17:44:00,1.62125,1.6213,1.6212,1.62125,48200000.0
2008-05-22 17:45:00,1.62125,1.62135,1.62115,1.6212,85700000.0
2008-05-22 17:46:00,1.62115,1.6212,1.62095,1.6211,73500000.0
2008-05-22 17:47:00,1.62105,1.6211,1.62045,1.6206,300600000.0
2008-05-22 17:48:00,1.6207,1.621,1.6206,1.6209,209100000.0
2008-05-22 17:49:00,1.6209,1.6214,1.6209,1.6212,151700000.0
2008-05-22 17:50:00,1.6212,1.6214,1.62055,1.6214,482800000.0
2008-05-22 17:51:00,1.6214,1.6214,1.6207,1.62075,329500000.0
2008-05-22 17:52:00,1.6207,1.6208,1.62035,1.62055,269700000.0
2008-05-22 17:53:00,1.6206,1.621,1.6206,1.6209,176900000.0
2008-05-22 17:54:00,1.6209,1.62095,1.6204,1.6205,329500000.0
2008-05-22 17:55:00,1.62055,1.62085,1.62055,1.6207,204300000.0
2008-05-22 17:56:00,1.6207,1.6208,1.62045,1.6207,367800000.0
2008-05-22 17:57:00,1.6207,1.6207,1.62045,1.6205,261200000.0
2008-05-22 17:58:00,1.6206,1.6212,1.62055,1.6211,394500000.0
2008-05-22 17:59:00,1.6211,1.6213,1.6211,1.6213,158700000.0
2008-05-22 18:00:00,1.6213,1.6213,1.6212,1.6213,219500000.0
2008-05-22 18:01:00,1.6213,1.6213,1.6204,1.6205,264400000.0
2008-05-22 18:02:00,1.6205,1.6208,1.6204,1.6206,358600000.0
2008-05-22 18:03:00,1.6206,1.6207,1.62055,1.6207,186600000.0
2008-05-22 18:04:00,1.6207,1.6211,1.62055,1.6209,226100000.0
2008-05-22 18:05:00,1.6209,1.62105,1.62065,1.6208,353500000.0
2008-05-22 18:06:00,1.6208,1.6208,1.6203,1.62035,330100000.0
2008-05-22 18:07:00,1.6203,1.6205,1.6203,1.62035,271600000.0
2008-05-22 18:08:00,1.62035,1.62045,1.62025,1.62025,195700000.0
2008-05-22 18:09:00,1.62025,1.62035,1.6201,1.6202,38400000.0
2008-05-22 18:10:00,1.6202,1.62025,1.61955,1.61955,196400000.0
2008-05-22 18:11:00,1.6196,1.62,1.6196,1.61985,125500000.0
2008-05-22 18:12:00,1.6199,1.6203,1.6199,1.62025,59300000.0
2008-05-22 18:13:00,1.62025,1.62065,1.62015,1.62065,30700000.0
2008-05-22 18:14:00,1.62065,1.6207,1.6204,1.62045,117000001.0
2008-05-22 18:15:00,1.62045,1.6205,1.62025,1.6205,10600000.0
2008-05-22 18:16:00,1.6205,1.6208,1.6205,1.6208,74800000.0
2008-05-22 18:17:00,1.6208,1.6209,1.62065,1.62065,100400000.0
2008-05-22 18:18:00,1.62065,1.62065,1.62055,1.62055,5400000.0
2008-05-22 18:19:00,1.62055,1.6206,1.6205,1.6205,108900000.0
2008-05-22 18:20:00,1.6206,1.6207,1.62055,1.6207,181500000.0
2008-05-22 18:21:00,1.6207,1.6209,1.6207,1.6208,58900000.0
2008-05-22 18:22:00,1.62075,1.62085,1.62075,1.62085,26000000.0
2008-05-22 18:23:00,1.6208,1.6208,1.62065,1.62065,38900000.0
2008-05-22 18:24:00,1.6207,1.62075,1.62045,1.62075,20000000.0
2008-05-22 18:25:00,1.62075,1.62105,1.62075,1.6208,203800000.0
2008-05-22 18:26:00,1.6208,1.62085,1.62075,1.62085,46500000.0
2008-05-22 18:27:00,1.6208,1.6209,1.6208,1.6209,48000000.0
2008-05-22 18:28:00,1.62095,1.62105,1.6208,1.62085,92900000.0
2008-05-22 18:29:00,1.6208,1.62105,1.6208,1.621,73200000.0
2008-05-22 18:30:00,1.621,1.62105,1.621,1.62105,52600000.0
2008-05-22 18:31:00,1.62115,1.6213,1.6211,1.62125,209300000.0
2008-05-22 18:32:00,1.6212,1.6212,1.621,1.621,80400000.0
2008-05-22 18:33:00,1.62105,1.6211,1.621,1.62105,47600000.0
2008-05-22 18:34:00,1.6211,1.6211,1.6209,1.6209,39700000.0
2008-05-22 18:35:00,1.6209,1.6209,1.62045,1.62055,41500000.0
2008-05-22 18:36:00,1.6205,1.6207,1.6205,1.62055,86000000.0
2008-05-22 18:37:00,1.6207,1.6208,1.62055,1.62065,131400000.0
2008-05-22 18:38:00,1.6207,1.6207,1.62065,1.62065,16200000.0
2008-05-22 18:39:00,1.6208,1.62085,1.62065,1.6208,88000000.0
2008-05-22 18:40:00,1.6208,1.62125,1.6208,1.62105,95400000.0
2008-05-22 18:41:00,1.62105,1.62155,1.62105,1.62125,193400000.0
2008-05-22 18:42:00,1.62125,1.62125,1.62125,1.62125,1400000.0
2008-05-22 18:43:00,1.6212,1.62125,1.6208,1.6208,60300000.0
2008-05-22 18:44:00,1.6209,1.62105,1.6209,1.621,102600000.0
2008-05-22 18:45:00,1.621,1.621,1.621,1.621,51900000.0
2008-05-22 18:46:00,1.62053,1.62084,1.62053,1.62073,133700000.0
2008-05-22 18:47:00,1.621,1.6213,1.621,1.6211,73600000.0
2008-05-22 18:48:00,1.62073,1.62097,1.62058,1.6207,80700000.0
2008-05-22 18:49:00,1.6211,1.6211,1.6211,1.6211,12000000.0
2008-05-22 18:50:00,1.62105,1.62105,1.621,1.62105,11600000.0
2008-05-22 18:51:00,1.621,1.6214,1.621,1.6214,358000000.0
2008-05-22 18:52:00,1.62145,1.62145,1.6212,1.6212,195600000.0
2008-05-22 18:53:00,1.6212,1.6213,1.62115,1.62115,24900000.0
2008-05-22 18:54:00,1.6211,1.62115,1.6211,1.6211,210300000.0
2008-05-22 18:55:00,1.6211,1.62115,1.621,1.62115,68300000.0
2008-05-22 18:56:00,1.6211,1.62115,1.621,1.62115,87200000.0
2008-05-22 18:57:00,1.62115,1.62115,1.6211,1.62115,13000000.0
2008-05-22 18:58:00,1.62115,1.6213,1.62115,1.62125,50500000.0
2008-05-22 18:59:00,1.62125,1.62125,1.6212,1.6212,7900000.0
2008-05-22 19:00:00,1.62115,1.62145,1.62115,1.6214,26200000.0
2008-05-22 19:01:00,1.62145,1.62155,1.6214,1.6215,59100000.0
2008-05-22 19:02:00,1.6215,1.6215,1.62145,1.62145,23900000.0
2008-05-22 19:03:00,1.6215,1.6215,1.62145,1.62145,600000.0
2008-05-22 19:04:00,1.6214,1.62165,1.6213,1.62155,79000000.0
2008-05-22 19:05:00,1.6216,1.6218,1.6216,1.62175,63600000.0
2008-05-22 19:06:00,1.6218,1.62185,1.62155,1.62155,35200000.0
2008-05-22 19:07:00,1.6215,1.6215,1.62105,1.6211,201200000.0
2008-05-22 19:08:00,1.6211,1.6212,1.621,1.621,149300000.0
2008-05-22 19:09:00,1.621,1.6212,1.621,1.6212,183400000.0
2008-05-22 19:10:00,1.6213,1.62135,1.6212,1.6212,30800000.0
2008-05-22 19:11:00,1.6212,1.62125,1.621,1.62105,345400000.0
2008-05-22 19:12:00,1.6211,1.6211,1.6209,1.621,160100000.0
2008-05-22 19:13:00,1.621,1.621,1.6207,1.6207,140000000.0
2008-05-22 19:14:00,1.6207,1.6213,1.6207,1.62105,102300000.0
2008-05-22 19:15:00,1.621,1.62115,1.62075,1.62115,81800001.0
2008-05-22 19:16:00,1.62115,1.62115,1.62105,1.62105,10400000.0
2008-05-22 19:17:00,1.6211,1.62115,1.62095,1.621,120500000.0
2008-05-22 19:18:00,1.62115,1.62115,1.62075,1.6208,90700000.0
2008-05-22 19:19:00,1.6208,1.62085,1.6207,1.6207,97400000.0
2008-05-22 19:20:00,1.6208,1.6208,1.62065,1.62065,10700000.0
2008-05-22 19:21:00,1.6207,1.6207,1.6207,1.6207,18600000.0
2008-05-22 19:22:00,1.62065,1.6207,1.62055,1.62065,6400000.0
2008-05-22 19:23:00,1.6206,1.6208,1.6206,1.6208,38100000.0
2008-05-22 19:24:00,1.6208,1.6208,1.6208,1.6208,71400000.0
2008-05-22 19:25:00,1.62064,1.62064,1.6204,1.6204,53600000.0
2008-05-22 19:26:00,1.6208,1.6208,1.62075,1.62075,6000000.0
2008-05-22 19:27:00,1.62075,1.62075,1.62075,1.62075,200000.0
2008-05-22 19:28:00,1.62075,1.62075,1.62075,1.62075,200000.0
2008-05-22 19:29:00,1.62075,1.62075,1.62075,1.62075,3200000.0
2008-05-22 19:30:00,1.62075,1.62075,1.62025,1.6203,61700000.0
2008-05-22 19:31:00,1.62035,1.6204,1.61995,1.62035,55900000.0
2008-05-22 19:32:00,1.6204,1.62045,1.6202,1.6204,27800000.0
2008-05-22 19:33:00,1.62035,1.6204,1.6203,1.6203,105100000.0
2008-05-22 19:34:00,1.62025,1.6205,1.62025,1.6203,203400000.0
2008-05-22 19:35:00,1.6203,1.6207,1.6202,1.62045,142200000.0
2008-05-22 19:36:00,1.62045,1.6208,1.62045,1.62075,92700000.0
2008-05-22 19:37:00,1.62075,1.6209,1.6207,1.62085,184600000.0
2008-05-22 19:38:00,1.62085,1.62085,1.62055,1.62075,22000000.0
2008-05-22 19:39:00,1.6207,1.62085,1.6207,1.6208,111800000.0
2008-05-22 19:40:00,1.6208,1.62085,1.62075,1.62075,67800000.0
2008-05-22 19:41:00,1.62075,1.6209,1.62065,1.62065,191400000.0
2008-05-22 19:42:00,1.62065,1.62085,1.62065,1.62085,31000000.0
2008-05-22 19:43:00,1.62085,1.62085,1.62085,1.62085,6200000.0
2008-05-22 19:44:00,1.62085,1.6209,1.62085,1.62085,21100000.0
2008-05-22 19:45:00,1.6208,1.62105,1.6208,1.62085,36200000.0
2008-05-22 19:46:00,1.6209,1.62105,1.6209,1.62105,27500000.0
2008-05-22 19:47:00,1.6211,1.62125,1.6211,1.62125,17300000.0
2008-05-22 19:48:00,1.62125,1.6213,1.62125,1.6213,80200000.0
2008-05-22 19:49:00,1.6213,1.6217,1.6213,1.6216,112100000.0
2008-05-22 19:50:00,1.6216,1.6218,1.62145,1.6217,108000000.0
2008-05-22 19:51:00,1.6217,1.62185,1.6217,1.62185,13200000.0
2008-05-22 19:52:00,1.6218,1.6218,1.62155,1.6216,54000000.0
2008-05-22 19:53:00,1.6216,1.6216,1.62155,1.62155,21400000.0
2008-05-22 19:54:00,1.62155,1.62155,1.6212,1.6212,58500000.0
2008-05-22 19:55:00,1.6214,1.6215,1.62115,1.6212,48400000.0
2008-05-22 19:56:00,1.6213,1.6216,1.62125,1.6215,8800000.0
2008-05-22 19:57:00,1.6216,1.6216,1.62125,1.6214,102100000.0
2008-05-22 19:58:00,1.6214,1.6214,1.6212,1.6213,75500000.0
2008-05-22 19:59:00,1.62125,1.6213,1.6212,1.62125,198900000.0
2008-05-22 20:00:00,1.6212,1.6213,1.62115,1.6212,296200000.0
2008-05-22 20:01:00,1.6212,1.62165,1.62115,1.62155,179000000.0
2008-05-22 20:02:00,1.62155,1.62215,1.62155,1.62215,110500000.0
2008-05-22 20:03:00,1.62215,1.6224,1.62215,1.6223,42900000.0
2008-05-22 20:04:00,1.6223,1.6223,1.62205,1.62205,61600000.0
2008-05-22 20:05:00,1.6221,1.62275,1.622,1.6226,138200000.0
2008-05-22 20:06:00,1.62255,1.6226,1.6222,1.62225,37600000.0
2008-05-22 20:07:00,1.6223,1.6228,1.6222,1.6227,24500000.0
2008-05-22 20:08:00,1.62265,1.62275,1.62205,1.62205,126800000.0
2008-05-22 20:09:00,1.62205,1.62205,1.6219,1.6219,9700000.0
2008-05-22 20:10:00,1.62195,1.6221,1.6218,1.6221,114600000.0
2008-05-22 20:11:00,1.6221,1.6223,1.62185,1.62195,49900000.0
2008-05-22 20:12:00,1.6221,1.62215,1.6216,1.6216,91300000.0
2008-05-22 20:13:00,1.6216,1.6222,1.6216,1.62215,32300000.0
2008-05-22 20:14:00,1.62225,1.62275,1.6221,1.6224,134200000.0
2008-05-22 20:15:00,1.62245,1.62285,1.62215,1.62275,289200000.0
2008-05-22 20:16:00,1.62275,1.62295,1.62265,1.62275,402800000.0
2008-05-22 20:17:00,1.6227,1.6232,1.6227,1.6231,238200000.0
2008-05-22 20:18:00,1.6231,1.6233,1.6222,1.6224,230000000.0
2008-05-22 20:19:00,1.6226,1.6228,1.6219,1.62225,75800000.0
2008-05-22 20:20:00,1.6223,1.6226,1.622,1.62255,37200000.0
2008-05-22 20:21:00,1.62255,1.6226,1.6225,1.6225,1600000.0
2008-05-22 20:22:00,1.6226,1.6226,1.6226,1.6226,800000.0
2008-05-22 20:23:00,1.6226,1.62275,1.6226,1.62275,78800000.0
2008-05-22 20:24:00,1.6228,1.62295,1.62245,1.62255,269600000.0
2008-05-22 20:25:00,1.6226,1.623,1.6226,1.6227,381800000.0
2008-05-22 20:26:00,1.62275,1.62285,1.6227,1.6228,223400000.0
2008-05-22 20:27:00,1.6228,1.6228,1.6225,1.6227,80800000.0
2008-05-22 20:28:00,1.6227,1.6228,1.62255,1.62255,153900000.0
2008-05-22 20:29:00,1.62255,1.62255,1.62195,1.62225,43300000.0
2008-05-22 20:30:00,1.62225,1.62225,1.6219,1.622,30000000.0
2008-05-22 20:31:00,1.62195,1.62245,1.62195,1.6224,11400000.0
2008-05-22 20:32:00,1.62235,1.62245,1.6223,1.62245,63700000.0
2008-05-22 20:33:00,1.6225,1.6225,1.6222,1.6223,9500000.0
2008-05-22 20:34:00,1.62225,1.62225,1.6222,1.6222,31900000.0
2008-05-22 20:35:00,1.6222,1.62275,1.6222,1.6225,62300000.0
2008-05-22 20:36:00,1.62245,1.62285,1.62245,1.6226,39200000.0
2008-05-22 20:37:00,1.62265,1.62265,1.62245,1.62245,29000000.0
2008-05-22 20:38:00,1.6225,1.6226,1.62245,1.6225,40800000.0
2008-05-22 20:39:00,1.6224,1.6225,1.6224,1.6225,146800000.0
2008-05-22 20:40:00,1.6225,1.62255,1.62235,1.6224,41300000.0
2008-05-22 20:41:00,1.6224,1.62245,1.62235,1.62245,35800000.0
2008-05-22 20:42:00,1.62245,1.62245,1.62235,1.62235,5800000.0
2008-05-22 20:43:00,1.6224,1.6225,1.62235,1.6224,48800000.0
2008-05-22 20:44:00,1.6225,1.6225,1.6224,1.6225,127300000.0
2008-05-22 20:45:00,1.6224,1.6224,1.6223,1.62235,146100000.0
2008-05-22 20:46:00,1.62235,1.6224,1.6223,1.6224,340000000.0
2008-05-22 20:47:00,1.6225,1.6225,1.6224,1.6224,177500000.0
2008-05-22 20:48:00,1.6225,1.6225,1.62235,1.62235,304300000.0
2008-05-22 20:49:00,1.6223,1.6224,1.6223,1.6224,112500000.0
2008-05-22 20:50:00,1.6224,1.6224,1.6224,1.6224,102100000.0
2008-05-22 20:51:00,1.6224,1.6224,1.6224,1.6224,66900000.0
2008-05-22 20:52:00,1.6224,1.6226,1.6224,1.6226,310300000.0
2008-05-22 20:53:00,1.6226,1.6227,1.6226,1.6227,372100000.0
2008-05-22 20:54:00,1.6227,1.6228,1.6227,1.6228,64300000.0
2008-05-22 20:55:00,1.6228,1.62295,1.6228,1.6229,139100000.0
2008-05-22 20:56:00,1.6229,1.6231,1.6229,1.623,165500000.0
2008-05-22 20:57:00,1.623,1.623,1.62265,1.62275,62400000.0
2008-05-22 20:58:00,1.62275,1.62285,1.62245,1.62265,156700000.0
2008-05-22 20:59:00,1.6227,1.623,1.6226,1.62275,234600000.0
2008-05-22 21:00:00,1.62275,1.6229,1.6226,1.6229,242900000.0
2008-05-22 21:01:00,1.6229,1.6229,1.6227,1.6228,46600000.0
2008-05-22 21:02:00,1.62285,1.62285,1.6228,1.6228,800000.0
2008-05-22 21:03:00,1.6227,1.62275,1.6227,1.62275,9000000.0
2008-05-22 21:04:00,1.6228,1.6229,1.62265,1.62265,7600000.0
2008-05-22 21:05:00,1.6226,1.6226,1.62225,1.62255,19900000.0
2008-05-22 21:06:00,1.62255,1.6227,1.62235,1.62255,16900000.0
2008-05-22 21:07:00,1.6226,1.6226,1.6224,1.62255,9600000.0
2008-05-22 21:08:00,1.6226,1.6226,1.6225,1.62255,5800000.0
2008-05-22 21:09:00,1.6225,1.62265,1.6225,1.6226,2600000.0
2008-05-22 21:10:00,1.6225,1.62255,1.6223,1.6225,32700000.0
2008-05-22 21:11:00,1.6225,1.62265,1.6224,1.62245,8100000.0
2008-05-22 21:12:00,1.6224,1.62245,1.62225,1.6223,90600000.0
2008-05-22 21:13:00,1.6223,1.62245,1.62225,1.62245,9000000.0
2008-05-22 21:14:00,1.62235,1.62245,1.6223,1.6224,3400000.0
2008-05-22 21:15:00,1.6225,1.62255,1.6224,1.62245,3200000.0
2008-05-22 21:16:00,1.62255,1.62255,1.6224,1.6224,1000000.0
2008-05-22 21:17:00,1.62245,1.62245,1.6223,1.6223,5400000.0
2008-05-22 21:18:00,1.62225,1.6228,1.6222,1.6227,91900000.0
2008-05-22 21:19:00,1.62265,1.62265,1.62265,1.62265,200000.0
2008-05-22 21:20:00,1.6226,1.6227,1.6226,1.6227,6200000.0
2008-05-22 21:21:00,1.62265,1.6227,1.6226,1.6226,3400000.0
2008-05-22 21:22:00,1.62265,1.6227,1.62265,1.62265,600000.0
2008-05-22 21:23:00,1.62235,1.62251,1.62217,1.62245,24800000.0
2008-05-22 21:24:00,1.62238,1.62253,1.62216,1.62248,64800000.0
2008-05-22 21:25:00,1.62257,1.62257,1.62225,1.62241,71700000.0
2008-05-22 21:26:00,1.62265,1.62265,1.62245,1.62255,38200000.0
2008-05-22 21:27:00,1.6225,1.6225,1.62225,1.62225,12500000.0
2008-05-22 21:28:00,1.62225,1.6223,1.62225,1.6223,13700000.0
2008-05-22 21:29:00,1.6223,1.6223,1.6221,1.62215,71100000.0
2008-05-22 21:30:00,1.62215,1.62225,1.62205,1.6221,71700000.0
2008-05-22 21:31:00,1.6221,1.6224,1.62205,1.62215,28400000.0
2008-05-22 21:32:00,1.6223,1.62235,1.6221,1.62215,19700000.0
2008-05-22 21:33:00,1.6222,1.62225,1.62215,1.62215,32100000.0
2008-05-22 21:34:00,1.6221,1.6221,1.6221,1.6221,8100000.0
2008-05-22 21:35:00,1.62215,1.62225,1.62215,1.62215,3700000.0
2008-05-22 21:36:00,1.6221,1.6221,1.6221,1.6221,8100000.0
2008-05-22 21:37:00,1.6221,1.62215,1.622,1.6221,76100000.0
2008-05-22 21:38:00,1.62215,1.62215,1.62215,1.62215,400000.0
2008-05-22 21:39:00,1.6222,1.62235,1.6222,1.62235,2600000.0
2008-05-22 21:40:00,1.62235,1.6225,1.6221,1.62245,44900000.0
2008-05-22 21:41:00,1.62245,1.62245,1.62215,1.62215,17800000.0
2008-05-22 21:42:00,1.62225,1.62225,1.62225,1.62225,200000.0
2008-05-22 21:43:00,1.6223,1.6223,1.6223,1.6223,63300000.0
2008-05-22 21:44:00,1.6223,1.6223,1.6221,1.6221,118200000.0
2008-05-22 21:45:00,1.6221,1.62225,1.6221,1.6221,54600000.0
2008-05-22 21:46:00,1.6221,1.6221,1.6221,1.6221,51000000.0
2008-05-22 21:47:00,1.62225,1.62225,1.62225,1.62225,600000.0
2008-05-22 21:48:00,1.62235,1.62235,1.6223,1.6223,77700000.0
2008-05-22 21:49:00,1.62225,1.62225,1.6222,1.6222,11300000.0
2008-05-22 21:50:00,1.62225,1.62225,1.6221,1.62225,28400000.0
2008-05-22 21:51:00,1.6223,1.62235,1.62195,1.622,9300000.0
2008-05-22 21:52:00,1.62195,1.62225,1.62195,1.62205,6800000.0
2008-05-22 21:53:00,1.6221,1.62235,1.622,1.6223,49700000.0
2008-05-22 21:54:00,1.6223,1.62255,1.622,1.62245,244100000.0
2008-05-22 21:55:00,1.62237,1.62239,1.62194,1.62234,66800000.0
2008-05-22 21:56:00,1.62245,1.62245,1.6224,1.6224,1800000.0
2008-05-22 21:57:00,1.6224,1.6224,1.62235,1.6224,2600000.0
2008-05-22 21:58:00,1.62245,1.6226,1.6223,1.6223,24600000.0
2008-05-22 21:59:00,1.6223,1.62235,1.6223,1.6223,83300000.0
2008-05-22 22:00:00,1.6223,1.6224,1.6223,1.6223,139000000.0
2008-05-22 22:01:00,1.62235,1.62235,1.6223,1.62235,73700000.0
2008-05-22 22:02:00,1.6224,1.6225,1.62235,1.62235,47500000.0
2008-05-22 22:03:00,1.6224,1.6224,1.62235,1.62235,1800000.0
2008-05-22 22:04:00,1.62235,1.62235,1.62235,1.62235,1400000.0
2008-05-22 22:05:00,1.6224,1.62245,1.62235,1.62245,16300000.0
2008-05-22 22:06:00,1.62245,1.6226,1.62235,1.6226,25500000.0
2008-05-22 22:07:00,1.6226,1.6226,1.62225,1.62225,123400000.0
2008-05-22 22:08:00,1.62225,1.62225,1.6212,1.6212,259900000.0
2008-05-22 22:09:00,1.62115,1.62165,1.62075,1.62095,70800000.0
2008-05-22 22:10:00,1.6209,1.62125,1.6208,1.62115,192300000.0
2008-05-22 22:11:00,1.62135,1.6214,1.62105,1.62125,50000000.0
2008-05-22 22:12:00,1.6212,1.62165,1.6211,1.62165,167800000.0
2008-05-22 22:13:00,1.6217,1.6217,1.6212,1.6213,88100001.0
2008-05-22 22:14:00,1.6213,1.6214,1.62125,1.6214,6200000.0
2008-05-22 22:15:00,1.62145,1.6215,1.62145,1.62145,14200000.0
2008-05-22 22:16:00,1.6215,1.6215,1.6212,1.62135,69400000.0
2008-05-22 22:17:00,1.6214,1.6214,1.6213,1.62135,22200000.0
2008-05-22 22:18:00,1.6213,1.62135,1.6212,1.6213,62300000.0
2008-05-22 22:19:00,1.6213,1.62135,1.62115,1.62115,42300000.0
2008-05-22 22:20:00,1.62115,1.62125,1.62095,1.6211,59800000.0
2008-05-22 22:21:00,1.6212,1.6212,1.621,1.6212,74000000.0
2008-05-22 22:22:00,1.62115,1.6212,1.62075,1.62095,190800000.0
2008-05-22 22:23:00,1.621,1.6211,1.62075,1.6209,89900000.0
2008-05-22 22:24:00,1.62085,1.6212,1.6208,1.6212,93600000.0
2008-05-22 22:25:00,1.6212,1.6212,1.6211,1.6211,9700000.0
2008-05-22 22:26:00,1.62115,1.62115,1.62105,1.62105,22200000.0
2008-05-22 22:27:00,1.62105,1.6211,1.6209,1.6209,24500000.0
2008-05-22 22:28:00,1.6209,1.62145,1.6209,1.6212,8300000.0
2008-05-22 22:29:00,1.62125,1.6213,1.6211,1.62115,24100000.0
2008-05-22 22:30:00,1.62115,1.62125,1.621,1.621,68600000.0
2008-05-22 22:31:00,1.621,1.62115,1.6208,1.62115,120400000.0
2008-05-22 22:32:00,1.6211,1.62115,1.6204,1.62085,79500000.0
2008-05-22 22:33:00,1.62082,1.62082,1.62068,1.62082,69200002.0
2008-05-22 22:34:00,1.6207,1.62084,1.62052,1.62066,50300002.0
2008-05-22 22:35:00,1.6206,1.6208,1.62055,1.62065,53800002.0
2008-05-22 22:36:00,1.6209,1.6209,1.6209,1.6209,5900000.0
2008-05-22 22:37:00,1.6209,1.6209,1.62085,1.62085,5000000.0
2008-05-22 22:38:00,1.6209,1.6209,1.62085,1.62085,15800000.0
2008-05-22 22:39:00,1.62095,1.62095,1.62095,1.62095,400000.0
2008-05-22 22:40:00,1.6211,1.62115,1.621,1.62115,29000000.0
2008-05-22 22:41:00,1.62088,1.62105,1.62066,1.62105,50300000.0
2008-05-22 22:42:00,1.62115,1.62115,1.6207,1.6207,77200001.0
2008-05-22 22:43:00,1.6208,1.62095,1.6207,1.62095,175000001.0
2008-05-22 22:44:00,1.62095,1.62095,1.6208,1.6208,115400000.0
2008-05-22 22:45:00,1.6208,1.62135,1.6208,1.6208,154300000.0
2008-05-22 22:46:00,1.6208,1.6208,1.6208,1.6208,140300000.0
2008-05-22 22:47:00,1.6208,1.62095,1.6208,1.62095,30000000.0
2008-05-22 22:48:00,1.6207,1.62093,1.6207,1.62091,1800000.0
2008-05-22 22:49:00,1.62082,1.62086,1.62066,1.62079,3700000.0
2008-05-22 22:50:00,1.6208,1.62091,1.6208,1.62085,4400000.0
2008-05-22 22:51:00,1.6209,1.62095,1.6208,1.62095,243700002.0
2008-05-22 22:52:00,1.621,1.6211,1.621,1.6211,9800000.0
2008-05-22 22:53:00,1.6211,1.62115,1.6211,1.62115,2700000.0
2008-05-22 22:54:00,1.62145,1.62145,1.62105,1.6212,5100000.0
2008-05-22 22:55:00,1.62115,1.62145,1.621,1.6213,35600000.0
2008-05-22 22:56:00,1.6213,1.6213,1.6213,1.6213,400000.0
2008-05-22 22:57:00,1.6213,1.6213,1.6213,1.6213,600000.0
2008-05-22 22:58:00,1.6213,1.6213,1.6213,1.6213,1000000.0
2008-05-22 22:59:00,1.6213,1.6213,1.6213,1.6213,5000000.0
2008-05-22 23:00:00,1.6209,1.62105,1.6209,1.62095,63200002.0
2008-05-22 23:01:00,1.6209,1.62095,1.6209,1.62095,19600000.0
2008-05-22 23:02:00,1.62095,1.62095,1.62095,1.62095,5600000.0
2008-05-22 23:03:00,1.621,1.621,1.621,1.621,5100000.0
2008-05-22 23:04:00,1.6211,1.6211,1.621,1.621,43200000.0
2008-05-22 23:05:00,1.621,1.62105,1.621,1.62105,35400000.0
2008-05-22 23:06:00,1.621,1.6211,1.621,1.62105,39400000.0
2008-05-22 23:07:00,1.62105,1.6211,1.62105,1.6211,5600000.0
2008-05-22 23:08:00,1.62069,1.62086,1.62069,1.62079,95600000.0
2008-05-22 23:09:00,1.62101,1.62106,1.62088,1.62099,89400000.0
2008-05-22 23:10:00,1.62062,1.62095,1.62062,1.62095,146300001.0
2008-05-22 23:11:00,1.6211,1.6211,1.6211,1.6211,2800000.0
2008-05-22 23:12:00,1.6208,1.62106,1.62069,1.62069,226900000.0
2008-05-22 23:13:00,1.6212,1.6212,1.6212,1.6212,18900000.0
2008-05-22 23:14:00,1.6212,1.6212,1.6212,1.6212,23600000.0
2008-05-22 23:15:00,1.6213,1.6213,1.6212,1.6212,97600000.0
2008-05-22 23:16:00,1.6212,1.62145,1.6212,1.6214,108600000.0
2008-05-22 23:17:00,1.6214,1.6214,1.6214,1.6214,18100000.0
2008-05-22 23:18:00,1.6214,1.62145,1.6214,1.62145,76200000.0
2008-05-22 23:19:00,1.62145,1.62145,1.62145,1.62145,2800000.0
2008-05-22 23:20:00,1.62092,1.62121,1.62092,1.62121,171300001.0
2008-05-22 23:21:00,1.62127,1.62134,1.62114,1.62119,134700000.0
2008-05-22 23:22:00,1.62116,1.62158,1.62115,1.62137,88600000.0
2008-05-22 23:23:00,1.62145,1.62145,1.6214,1.62145,78800000.0
2008-05-22 23:24:00,1.62112,1.62147,1.62112,1.62147,410399999.0
2008-05-22 23:25:00,1.6215,1.6215,1.6215,1.6215,11200000.0
2008-05-22 23:26:00,1.62098,1.62128,1.62098,1.62128,96300000.0
2008-05-22 23:27:00,1.6215,1.6215,1.6215,1.6215,11200000.0
2008-05-22 23:28:00,1.6215,1.6215,1.6215,1.6215,8400000.0
2008-05-22 23:29:00,1.6215,1.6215,1.6215,1.6215,31600000.0
2008-05-22 23:30:00,1.6215,1.6215,1.6215,1.6215,2800000.0
2008-05-22 23:31:00,1.6215,1.6215,1.6215,1.6215,8400000.0
2008-05-22 23:32:00,1.6215,1.6215,1.6215,1.6215,5600000.0
2008-05-22 23:33:00,1.62137,1.62137,1.62126,1.62134,54600000.0
2008-05-22 23:34:00,1.6215,1.6215,1.6214,1.6214,11200000.0
2008-05-22 23:35:00,1.6214,1.62145,1.6213,1.6213,50600000.0
2008-05-22 23:36:00,1.6213,1.6214,1.6213,1.6213,90900000.0
2008-05-22 23:37:00,1.6213,1.6213,1.6213,1.6213,17100000.0
2008-05-22 23:38:00,1.6213,1.6213,1.6213,1.6213,28500000.0
2008-05-22 23:39:00,1.6213,1.6213,1.6213,1.6213,22800000.0
2008-05-22 23:40:00,1.6213,1.6213,1.6213,1.6213,5700000.0
2008-05-22 23:41:00,1.62127,1.62127,1.62113,1.62113,56200000.0
2008-05-22 23:42:00,1.6213,1.6213,1.6213,1.6213,8400000.0
2008-05-22 23:43:00,1.6213,1.6213,1.6213,1.6213,2800000.0
2008-05-22 23:44:00,1.62096,1.62119,1.62071,1.621,56200000.0
2008-05-22 23:45:00,1.62105,1.62105,1.62105,1.62105,400000.0
2008-05-22 23:46:00,1.621,1.6211,1.621,1.6211,6700000.0
2008-05-22 23:47:00,1.621,1.6213,1.621,1.6213,23500000.0
2008-05-22 23:48:00,1.6213,1.6213,1.6213,1.6213,19600000.0
2008-05-22 23:49:00,1.6213,1.6213,1.6212,1.6212,39200000.0
2008-05-22 23:50:00,1.6212,1.6212,1.6212,1.6212,11200000.0
2008-05-22 23:51:00,1.6212,1.6212,1.6212,1.6212,22400000.0
2008-05-22 23:52:00,1.6211,1.6211,1.6211,1.6211,36800000.0
2008-05-22 23:53:00,1.6211,1.6211,1.6211,1.6211,56500000.0
2008-05-22 23:54:00,1.6211,1.6211,1.621,1.621,155200000.0
2008-05-22 23:55:00,1.621,1.621,1.621,1.621,26600000.0
2008-05-22 23:56:00,1.6211,1.6211,1.621,1.621,169700000.0
2008-05-22 23:57:00,1.6211,1.6211,1.621,1.6211,111300000.0
2008-05-22 23:58:00,1.6211,1.6211,1.621,1.6211,28600000.0
2008-05-22 23:59:00,1.6211,1.6211,1.6211,1.6211,900000.0
2008-05-23 00:00:00,1.62105,1.62105,1.621,1.62105,18900000.0
2008-05-23 00:01:00,1.62105,1.62105,1.621,1.621,35300000.0
2008-05-23 00:02:00,1.6211,1.6211,1.6211,1.6211,11400000.0
2008-05-23 00:03:00,1.6211,1.6211,1.6211,1.6211,21000000.0
2008-05-23 00:04:00,1.62078,1.62098,1.62076,1.62076,580900000.0
2008-05-23 00:05:00,1.6211,1.6211,1.6211,1.6211,11400000.0
2008-05-23 00:06:00,1.62115,1.62115,1.621,1.6211,97800000.0
2008-05-23 00:07:00,1.6211,1.6212,1.6211,1.6212,47700000.0
2008-05-23 00:08:00,1.6212,1.6212,1.6211,1.6211,23200000.0
2008-05-23 00:09:00,1.6212,1.6212,1.6211,1.6211,25500000.0
2008-05-23 00:10:00,1.6211,1.62115,1.6211,1.6211,36000000.0
2008-05-23 00:11:00,1.6211,1.62115,1.6211,1.62115,7600000.0
2008-05-23 00:12:00,1.62115,1.6212,1.62115,1.6212,10200000.0
2008-05-23 00:13:00,1.62115,1.62115,1.62115,1.62115,4500000.0
2008-05-23 00:14:00,1.62052,1.62092,1.62052,1.62092,446800000.0
2008-05-23 00:15:00,1.62115,1.62135,1.62115,1.62135,12000000.0
2008-05-23 00:16:00,1.6213,1.6213,1.62125,1.62125,8800000.0
2008-05-23 00:17:00,1.6211,1.62119,1.62098,1.62116,221300000.0
2008-05-23 00:18:00,1.62095,1.62131,1.62095,1.62108,549399999.0
2008-05-23 00:19:00,1.621,1.6212,1.62091,1.62093,407599999.0
2008-05-23 00:20:00,1.6212,1.6212,1.6211,1.62115,50900000.0
2008-05-23 00:21:00,1.62115,1.6212,1.62115,1.6212,30100000.0
2008-05-23 00:22:00,1.6213,1.6214,1.6213,1.6214,67200000.0
2008-05-23 00:23:00,1.6214,1.6214,1.6214,1.6214,44400000.0
2008-05-23 00:24:00,1.6214,1.6214,1.6213,1.6213,90700000.0
2008-05-23 00:25:00,1.6213,1.6213,1.6211,1.6211,37900000.0
2008-05-23 00:26:00,1.6211,1.6211,1.6211,1.6211,68400000.0
2008-05-23 00:27:00,1.6211,1.6212,1.6211,1.62115,597700000.0
2008-05-23 00:28:00,1.62115,1.62115,1.6211,1.6211,31200000.0
2008-05-23 00:29:00,1.6211,1.6211,1.6211,1.6211,11400000.0
2008-05-23 00:30:00,1.6211,1.6211,1.6209,1.6209,94000000.0
2008-05-23 00:31:00,1.6209,1.6209,1.6209,1.6209,39400000.0
2008-05-23 00:32:00,1.6209,1.6209,1.6207,1.6207,102900000.0
2008-05-23 00:33:00,1.6207,1.6207,1.6207,1.6207,167400000.0
2008-05-23 00:34:00,1.6207,1.6207,1.6206,1.6207,182100000.0
2008-05-23 00:35:00,1.6207,1.6207,1.6207,1.6207,51300000.0
2008-05-23 00:36:00,1.6207,1.6207,1.6207,1.6207,45600000.0
2008-05-23 00:37:00,1.6207,1.6207,1.6207,1.6207,62700000.0
2008-05-23 00:38:00,1.6207,1.62075,1.6207,1.62075,43000000.0
2008-05-23 00:39:00,1.6207,1.6207,1.6207,1.6207,162200000.0
2008-05-23 00:40:00,1.6207,1.6207,1.6207,1.6207,45600000.0
2008-05-23 00:41:00,1.6207,1.6209,1.6207,1.6207,143000000.0
2008-05-23 00:42:00,1.6207,1.6207,1.6207,1.6207,77400000.0
2008-05-23 00:43:00,1.6207,1.62075,1.6207,1.62075,102200000.0
2008-05-23 00:44:00,1.62075,1.62075,1.62075,1.62075,33600000.0
2008-05-23 00:45:00,1.62075,1.62075,1.6207,1.62075,180300000.0
2008-05-23 00:46:00,1.62075,1.62085,1.62075,1.62085,61100000.0
2008-05-23 00:47:00,1.6207,1.6207,1.6207,1.6207,67500000.0
2008-05-23 00:48:00,1.6207,1.62085,1.6207,1.62085,189599999.0
2008-05-23 00:49:00,1.62085,1.62085,1.6207,1.6207,49400000.0
2008-05-23 00:50:00,1.6207,1.62085,1.6207,1.62075,88400000.0
2008-05-23 00:51:00,1.62075,1.62085,1.62075,1.62075,33600000.0
2008-05-23 00:52:00,1.62085,1.62085,1.6207,1.6207,17000000.0
2008-05-23 00:53:00,1.6207,1.6207,1.6207,1.6207,45600000.0
2008-05-23 00:54:00,1.6207,1.6207,1.6207,1.6207,11400000.0
2008-05-23 00:55:00,1.6207,1.6207,1.6207,1.6207,17100000.0
2008-05-23 00:56:00,1.6207,1.6207,1.6207,1.6207,5700000.0
2008-05-23 00:57:00,1.6207,1.6207,1.6207,1.6207,36800000.0
2008-05-23 00:58:00,1.6207,1.6207,1.6207,1.6207,31100000.0
2008-05-23 00:59:00,1.6207,1.6207,1.6207,1.6207,40300000.0
2008-05-23 01:00:00,1.6207,1.6207,1.6207,1.6207,63900000.0
2008-05-23 01:01:00,1.6207,1.6207,1.6207,1.6207,11400000.0
2008-05-23 01:02:00,1.6207,1.6207,1.6207,1.6207,43100000.0
2008-05-23 01:03:00,1.6207,1.6207,1.6207,1.6207,43600000.0
2008-05-23 01:04:00,1.6207,1.6209,1.6207,1.6209,91700000.0
2008-05-23 01:05:00,1.6209,1.6209,1.6208,1.6208,43300000.0
2008-05-23 01:06:00,1.62055,1.62068,1.62052,1.6206,321800000.0
2008-05-23 01:07:00,1.62058,1.6207,1.62054,1.62065,227400000.0
2008-05-23 01:08:00,1.62038,1.62075,1.62038,1.62075,201000000.0
2008-05-23 01:09:00,1.62078,1.62083,1.62062,1.62083,202000000.0
2008-05-23 01:10:00,1.6208,1.6208,1.6208,1.6208,35700000.0
2008-05-23 01:11:00,1.6208,1.6208,1.6208,1.6208,5600000.0
2008-05-23 01:12:00,1.62065,1.62082,1.62041,1.62063,311999998.0
2008-05-23 01:13:00,1.6208,1.6208,1.6208,1.6208,11200000.0
2008-05-23 01:14:00,1.62042,1.62084,1.62037,1.62071,545000007.0
2008-05-23 01:15:00,1.6203,1.62075,1.6203,1.62075,1500000.0
2008-05-23 01:16:00,1.6208,1.6208,1.6208,1.6208,40700000.0
2008-05-23 01:17:00,1.62082,1.62091,1.62078,1.62091,69500000.0
2008-05-23 01:18:00,1.62075,1.62089,1.62075,1.62076,109500000.0
2008-05-23 01:19:00,1.62074,1.62091,1.62058,1.62058,30400000.0
2008-05-23 01:20:00,1.6209,1.6209,1.6209,1.6209,5500000.0
2008-05-23 01:21:00,1.6208,1.6208,1.6208,1.6208,43600000.0
2008-05-23 01:22:00,1.62057,1.62087,1.62057,1.6208,25600000.0
2008-05-23 01:23:00,1.6208,1.6208,1.6208,1.6208,13800000.0
2008-05-23 01:24:00,1.62063,1.62078,1.62058,1.62075,11200000.0
2008-05-23 01:25:00,1.62075,1.62075,1.62073,1.62073,6400000.0
2008-05-23 01:26:00,1.6208,1.6208,1.6208,1.6208,5700000.0
2008-05-23 01:27:00,1.6208,1.6208,1.6208,1.6208,34200000.0
2008-05-23 01:28:00,1.6209,1.621,1.6209,1.621,11000000.0
2008-05-23 01:29:00,1.62091,1.62091,1.62078,1.62082,28800000.0
2008-05-23 01:30:00,1.621,1.621,1.6208,1.6208,45100000.0
2008-05-23 01:31:00,1.6207,1.6207,1.62048,1.62068,73600000.0
2008-05-23 01:32:00,1.62073,1.62077,1.6206,1.62073,78400000.0
2008-05-23 01:33:00,1.6208,1.6208,1.6207,1.6207,169700000.0
2008-05-23 01:34:00,1.6208,1.62085,1.6207,1.62085,109000000.0
2008-05-23 01:35:00,1.6208,1.62085,1.6208,1.62085,97100000.0
2008-05-23 01:36:00,1.62041,1.62084,1.62041,1.62076,998999989.0
2008-05-23 01:37:00,1.62069,1.62069,1.62042,1.62046,544199993.0
2008-05-23 01:38:00,1.62085,1.62085,1.62085,1.62085,14000000.0
2008-05-23 01:39:00,1.6208,1.62085,1.62075,1.62075,163600000.0
2008-05-23 01:40:00,1.62075,1.62085,1.62075,1.62085,65000000.0
2008-05-23 01:41:00,1.62085,1.62085,1.62085,1.62085,2800000.0
2008-05-23 01:42:00,1.62085,1.62085,1.62085,1.62085,11200000.0
2008-05-23 01:43:00,1.62085,1.6209,1.62085,1.6209,48300000.0
2008-05-23 01:44:00,1.6209,1.6211,1.62065,1.62065,201600000.0
2008-05-23 01:45:00,1.6207,1.6209,1.6207,1.6209,401300000.0
2008-05-23 01:46:00,1.6209,1.621,1.6209,1.6209,122200000.0
2008-05-23 01:47:00,1.6209,1.6209,1.6209,1.6209,32000000.0
2008-05-23 01:48:00,1.6209,1.6209,1.62085,1.6209,112800000.0
2008-05-23 01:49:00,1.6209,1.6209,1.6209,1.6209,8000000.0
2008-05-23 01:50:00,1.6209,1.6211,1.62085,1.621,219700000.0
2008-05-23 01:51:00,1.621,1.621,1.621,1.621,321400000.0
2008-05-23 01:52:00,1.621,1.621,1.621,1.621,383900000.0
2008-05-23 01:53:00,1.621,1.621,1.621,1.621,161300000.0
2008-05-23 01:54:00,1.62056,1.62083,1.62048,1.62083,778899995.0
2008-05-23 01:55:00,1.621,1.621,1.6209,1.621,63600001.0
2008-05-23 01:56:00,1.621,1.621,1.621,1.621,154100000.0
2008-05-23 01:57:00,1.621,1.621,1.621,1.621,26900000.0
2008-05-23 01:58:00,1.621,1.621,1.621,1.621,72700000.0
2008-05-23 01:59:00,1.621,1.621,1.621,1.621,26900000.0
2008-05-23 02:00:00,1.621,1.621,1.621,1.621,294200000.0
2008-05-23 02:01:00,1.621,1.621,1.621,1.621,178400000.0
2008-05-23 02:02:00,1.621,1.621,1.621,1.621,128000000.0
2008-05-23 02:03:00,1.621,1.621,1.621,1.621,270900000.0
2008-05-23 02:04:00,1.621,1.621,1.62075,1.6208,674300002.0
2008-05-23 02:05:00,1.6208,1.621,1.6208,1.621,432900004.0
2008-05-23 02:06:00,1.621,1.621,1.621,1.621,85000000.0
2008-05-23 02:07:00,1.621,1.621,1.62075,1.6208,219000000.0
2008-05-23 02:08:00,1.6208,1.6208,1.6208,1.6208,288800000.0
2008-05-23 02:09:00,1.6208,1.6208,1.6208,1.6208,17100000.0
2008-05-23 02:10:00,1.6208,1.6208,1.6208,1.6208,128100000.0
2008-05-23 02:11:00,1.6208,1.6208,1.6208,1.6208,214099998.0
2008-05-23 02:12:00,1.6208,1.6208,1.6208,1.6208,101500000.0
2008-05-23 02:13:00,1.6208,1.6208,1.6207,1.6208,109600000.0
2008-05-23 02:14:00,1.6208,1.6208,1.6208,1.6208,25200000.0
2008-05-23 02:15:00,1.6208,1.6208,1.6208,1.6208,58700000.0
2008-05-23 02:16:00,1.6208,1.6208,1.6208,1.6208,75300000.0
2008-05-23 02:17:00,1.6208,1.6208,1.6208,1.6208,324100000.0
2008-05-23 02:18:00,1.6208,1.6208,1.6208,1.6208,159400000.0
2008-05-23 02:19:00,1.6208,1.6208,1.6208,1.6208,99600000.0
2008-05-23 02:20:00,1.6208,1.6208,1.6208,1.6208,169300000.0
2008-05-23 02:21:00,1.6208,1.621,1.6208,1.621,408900000.0
2008-05-23 02:22:00,1.62069,1.62088,1.62062,1.62077,38600000.0
2008-05-23 02:23:00,1.62065,1.62078,1.62056,1.62069,27600000.0
2008-05-23 02:24:00,1.621,1.6211,1.621,1.6211,25700000.0
2008-05-23 02:25:00,1.6211,1.6211,1.621,1.6211,51900001.0
2008-05-23 02:26:00,1.6211,1.6211,1.621,1.621,415200000.0
2008-05-23 02:27:00,1.621,1.621,1.621,1.621,735700000.0
2008-05-23 02:28:00,1.621,1.6211,1.621,1.621,685600004.0
2008-05-23 02:29:00,1.621,1.6212,1.621,1.6211,226700001.0
2008-05-23 02:30:00,1.6211,1.62125,1.6211,1.62125,81700001.0
2008-05-23 02:31:00,1.62125,1.62125,1.62125,1.62125,70300000.0
2008-05-23 02:32:00,1.62125,1.62125,1.62125,1.62125,43700000.0
2008-05-23 02:33:00,1.62125,1.62125,1.62125,1.62125,3800000.0
2008-05-23 02:34:00,1.62125,1.62125,1.62125,1.62125,28500000.0
2008-05-23 02:35:00,1.62125,1.62125,1.62125,1.62125,66500000.0
2008-05-23 02:36:00,1.62125,1.62125,1.62125,1.62125,15200000.0
2008-05-23 02:37:00,1.62125,1.62125,1.62125,1.62125,108300000.0
2008-05-23 02:38:00,1.62125,1.6213,1.62125,1.6213,133800000.0
2008-05-23 02:39:00,1.6213,1.6214,1.6213,1.6214,68400000.0
2008-05-23 02:40:00,1.6214,1.6215,1.6214,1.6214,147300000.0
2008-05-23 02:41:00,1.6214,1.6215,1.6214,1.62145,107199999.0
2008-05-23 02:42:00,1.62145,1.6215,1.6214,1.6215,157300000.0
2008-05-23 02:43:00,1.62145,1.6215,1.62145,1.6215,11100000.0
2008-05-23 02:44:00,1.6215,1.6215,1.6213,1.6213,82100000.0
2008-05-23 02:45:00,1.6213,1.6213,1.6213,1.6213,26600000.0
2008-05-23 02:46:00,1.6213,1.6213,1.6213,1.6213,33000000.0
2008-05-23 02:47:00,1.6213,1.6215,1.6213,1.6214,108200000.0
2008-05-23 02:48:00,1.6214,1.6214,1.6213,1.6213,300100000.0
2008-05-23 02:49:00,1.6213,1.6215,1.6213,1.6215,149200000.0
2008-05-23 02:50:00,1.6215,1.6215,1.62125,1.6213,99600000.0
2008-05-23 02:51:00,1.62117,1.62124,1.62097,1.62102,34300000.0
2008-05-23 02:52:00,1.6213,1.6213,1.6213,1.6213,196799999.0
2008-05-23 02:53:00,1.6213,1.6213,1.6213,1.6213,68400000.0
2008-05-23 02:54:00,1.6213,1.6215,1.6213,1.6213,322000002.0
2008-05-23 02:55:00,1.6213,1.6213,1.6213,1.6213,240500000.0
2008-05-23 02:56:00,1.6213,1.6215,1.6213,1.6215,141000000.0
2008-05-23 02:57:00,1.6215,1.6215,1.6215,1.6215,41300000.0
2008-05-23 02:58:00,1.6215,1.6215,1.6215,1.6215,34400000.0
2008-05-23 02:59:00,1.6215,1.6215,1.6215,1.6215,151700000.0
2008-05-23 03:00:00,1.6215,1.6215,1.62145,1.6215,62100000.0
2008-05-23 03:01:00,1.6215,1.62155,1.6215,1.6215,8000000.0
2008-05-23 03:02:00,1.62089,1.62123,1.62089,1.6212,30300000.0
2008-05-23 03:03:00,1.62115,1.6213,1.62104,1.62127,27400000.0
2008-05-23 03:04:00,1.62111,1.62132,1.62111,1.62131,58800000.0
2008-05-23 03:05:00,1.6215,1.6215,1.6215,1.6215,3800000.0
2008-05-23 03:06:00,1.6215,1.6215,1.6215,1.6215,13300000.0
2008-05-23 03:07:00,1.6215,1.6215,1.6215,1.6215,17100000.0
2008-05-23 03:08:00,1.6211,1.6212,1.6209,1.6212,24700000.0
2008-05-23 03:09:00,1.6215,1.6215,1.6215,1.6215,7600000.0
2008-05-23 03:10:00,1.62098,1.62118,1.62086,1.62118,65500000.0
2008-05-23 03:11:00,1.6215,1.6215,1.6215,1.6215,1900000.0
2008-05-23 03:12:00,1.6215,1.6215,1.6215,1.6215,27600000.0
2008-05-23 03:13:00,1.6215,1.6215,1.6215,1.6215,19100000.0
2008-05-23 03:14:00,1.6215,1.6215,1.6215,1.6215,7600000.0
2008-05-23 03:15:00,1.6215,1.6215,1.6215,1.6215,11400000.0
2008-05-23 03:16:00,1.62113,1.6214,1.62113,1.62128,18300000.0
2008-05-23 03:17:00,1.62126,1.62133,1.62117,1.62131,35900000.0
2008-05-23 03:18:00,1.62126,1.62132,1.62116,1.62129,21700000.0
2008-05-23 03:19:00,1.6215,1.6215,1.6215,1.6215,26800000.0
2008-05-23 03:20:00,1.6215,1.6215,1.6215,1.6215,31500000.0
2008-05-23 03:21:00,1.6215,1.62155,1.6215,1.6215,74600000.0
2008-05-23 03:22:00,1.62155,1.62155,1.6215,1.62155,15400000.0
2008-05-23 03:23:00,1.62155,1.62165,1.62155,1.62155,120100000.0
2008-05-23 03:24:00,1.6216,1.6216,1.62155,1.62155,12200000.0
2008-05-23 03:25:00,1.62155,1.62155,1.62155,1.62155,6100000.0
2008-05-23 03:26:00,1.6216,1.6216,1.62155,1.62155,10000000.0
2008-05-23 03:27:00,1.62155,1.62155,1.62155,1.62155,6100000.0
2008-05-23 03:28:00,1.6217,1.6217,1.62155,1.62155,9500000.0
2008-05-23 03:29:00,1.62155,1.62155,1.62155,1.62155,6100000.0
2008-05-23 03:30:00,1.62155,1.6217,1.62155,1.62155,23100000.0
2008-05-23 03:31:00,1.6217,1.6217,1.62155,1.62155,11900000.0
2008-05-23 03:32:00,1.6216,1.6217,1.62155,1.62155,21000000.0
2008-05-23 03:33:00,1.62155,1.6216,1.62155,1.62155,11500000.0
2008-05-23 03:34:00,1.6217,1.6217,1.62155,1.6216,111200000.0
2008-05-23 03:35:00,1.62165,1.62165,1.6216,1.6216,11800000.0
2008-05-23 03:36:00,1.6216,1.6216,1.6216,1.6216,6200000.0
2008-05-23 03:37:00,1.6216,1.6216,1.6216,1.6216,7200000.0
2008-05-23 03:38:00,1.6217,1.6217,1.6216,1.6217,41500000.0
2008-05-23 03:39:00,1.6216,1.6216,1.6216,1.6216,23600000.0
2008-05-23 03:40:00,1.6216,1.6217,1.6216,1.6216,110600000.0
2008-05-23 03:41:00,1.6216,1.6217,1.6216,1.6216,86400000.0
2008-05-23 03:42:00,1.6216,1.6217,1.6216,1.6216,116100000.0
2008-05-23 03:43:00,1.6216,1.6216,1.6216,1.6216,15000000.0
2008-05-23 03:44:00,1.62143,1.62143,1.62117,1.62117,34500000.0
2008-05-23 03:45:00,1.6216,1.6216,1.6216,1.6216,16600000.0
2008-05-23 03:46:00,1.62122,1.62138,1.62115,1.6212,95700000.0
2008-05-23 03:47:00,1.62122,1.62144,1.62118,1.62144,80000000.0
2008-05-23 03:48:00,1.6216,1.6217,1.6216,1.6216,119800001.0
2008-05-23 03:49:00,1.6216,1.6217,1.6216,1.6217,131400000.0
2008-05-23 03:50:00,1.6218,1.6218,1.6217,1.6217,35500000.0
2008-05-23 03:51:00,1.6218,1.6218,1.6218,1.6218,5500000.0
2008-05-23 03:52:00,1.6217,1.6218,1.6216,1.6216,131900001.0
2008-05-23 03:53:00,1.6216,1.6217,1.6216,1.6217,106000000.0
2008-05-23 03:54:00,1.6218,1.6218,1.6216,1.6217,56000000.0
2008-05-23 03:55:00,1.62155,1.62156,1.62116,1.62129,422500000.0
2008-05-23 03:56:00,1.62137,1.6215,1.62137,1.6215,15700000.0
2008-05-23 03:57:00,1.62145,1.62155,1.62131,1.62155,57800000.0
2008-05-23 03:58:00,1.62165,1.6217,1.6216,1.6216,53000001.0
2008-05-23 03:59:00,1.6216,1.6217,1.6216,1.6217,74900000.0
2008-05-23 04:00:00,1.62165,1.6217,1.62165,1.6217,12700000.0
2008-05-23 04:01:00,1.62165,1.62165,1.6216,1.6216,43200000.0
2008-05-23 04:02:00,1.6216,1.6217,1.6216,1.6216,101400000.0
2008-05-23 04:03:00,1.6217,1.6217,1.6216,1.6216,156200000.0
2008-05-23 04:04:00,1.62122,1.62137,1.62122,1.62127,192800003.0
2008-05-23 04:05:00,1.6217,1.6219,1.6216,1.62175,276100001.0
2008-05-23 04:06:00,1.62145,1.6216,1.62142,1.6216,91100001.0
2008-05-23 04:07:00,1.62159,1.62159,1.62116,1.62124,123500003.0
2008-05-23 04:08:00,1.62175,1.62175,1.6217,1.6217,58700000.0
2008-05-23 04:09:00,1.6217,1.6217,1.6217,1.6217,26600000.0
2008-05-23 04:10:00,1.62137,1.62152,1.62137,1.62152,48000000.0
2008-05-23 04:11:00,1.62155,1.6216,1.62149,1.62153,90000000.0
2008-05-23 04:12:00,1.6215,1.62159,1.62141,1.6215,74800000.0
2008-05-23 04:13:00,1.6217,1.6217,1.6216,1.6217,124300000.0
2008-05-23 04:14:00,1.6217,1.6217,1.6216,1.6217,212600001.0
2008-05-23 04:15:00,1.6217,1.62175,1.6217,1.62175,37000000.0
2008-05-23 04:16:00,1.6217,1.62175,1.6217,1.6217,165400000.0
2008-05-23 04:17:00,1.6217,1.6217,1.6217,1.6217,51300000.0
2008-05-23 04:18:00,1.6217,1.62175,1.6217,1.62175,39900000.0
2008-05-23 04:19:00,1.62167,1.62171,1.62149,1.62167,41500000.0
2008-05-23 04:20:00,1.6219,1.6219,1.62175,1.6218,102100000.0
2008-05-23 04:21:00,1.6218,1.6218,1.62175,1.6218,237600000.0
2008-05-23 04:22:00,1.6218,1.6218,1.6218,1.6218,91800000.0
2008-05-23 04:23:00,1.6218,1.6219,1.6218,1.6218,127400000.0
2008-05-23 04:24:00,1.6218,1.6219,1.6218,1.6219,58300000.0
2008-05-23 04:25:00,1.6219,1.6219,1.6218,1.6218,230100000.0
2008-05-23 04:26:00,1.6218,1.6219,1.6218,1.6218,440300000.0
2008-05-23 04:27:00,1.6218,1.6219,1.6218,1.6218,198800000.0
2008-05-23 04:28:00,1.6218,1.6219,1.62175,1.6218,108500000.0
2008-05-23 04:29:00,1.6218,1.6218,1.6218,1.6218,206700000.0
2008-05-23 04:30:00,1.6218,1.6218,1.6218,1.6218,9100000.0
2008-05-23 04:31:00,1.6218,1.6218,1.6218,1.6218,29300000.0
2008-05-23 04:32:00,1.6217,1.6217,1.6216,1.6216,143999999.0
2008-05-23 04:33:00,1.6216,1.6216,1.6216,1.6216,224000000.0
2008-05-23 04:34:00,1.6216,1.6216,1.6216,1.6216,220400000.0
2008-05-23 04:35:00,1.6216,1.6216,1.6216,1.6216,250000000.0
2008-05-23 04:36:00,1.6216,1.6218,1.6216,1.6216,590300000.0
2008-05-23 04:37:00,1.6217,1.6218,1.62155,1.6217,275600000.0
2008-05-23 04:38:00,1.6217,1.6217,1.6217,1.6217,128600000.0
2008-05-23 04:39:00,1.6217,1.6217,1.62165,1.6217,193500000.0
2008-05-23 04:40:00,1.6217,1.6217,1.6217,1.6217,176900000.0
2008-05-23 04:41:00,1.6217,1.6217,1.6216,1.62165,142400000.0
2008-05-23 04:42:00,1.6217,1.6217,1.6216,1.6216,273600000.0
2008-05-23 04:43:00,1.6216,1.6216,1.62155,1.6216,108500000.0
2008-05-23 04:44:00,1.6216,1.6216,1.6214,1.6214,212199999.0
2008-05-23 04:45:00,1.6214,1.6215,1.6214,1.6215,439200007.0
2008-05-23 04:46:00,1.6215,1.6217,1.6215,1.6217,60600000.0
2008-05-23 04:47:00,1.6217,1.6217,1.6215,1.6215,54000000.0
2008-05-23 04:48:00,1.6215,1.6215,1.6215,1.6215,28400000.0
2008-05-23 04:49:00,1.6215,1.6215,1.6215,1.6215,146100000.0
2008-05-23 04:50:00,1.6215,1.62155,1.6215,1.6215,175200000.0
2008-05-23 04:51:00,1.6215,1.6215,1.6215,1.6215,203400000.0
2008-05-23 04:52:00,1.6215,1.6217,1.62145,1.6215,52100000.0
2008-05-23 04:53:00,1.6215,1.6215,1.6215,1.6215,153300000.0
2008-05-23 04:54:00,1.6215,1.6215,1.6215,1.6215,37300000.0
2008-05-23 04:55:00,1.6215,1.6215,1.6215,1.6215,51000000.0
2008-05-23 04:56:00,1.62098,1.62126,1.62037,1.62115,442400001.0
2008-05-23 04:57:00,1.62118,1.62119,1.62089,1.621,155200000.0
2008-05-23 04:58:00,1.6215,1.6215,1.6215,1.6215,19700000.0
2008-05-23 04:59:00,1.6215,1.6215,1.62125,1.6215,478799999.0
2008-05-23 05:00:00,1.62125,1.6214,1.62125,1.6213,228099998.0
2008-05-23 05:01:00,1.6213,1.6215,1.62125,1.6215,73499999.0
2008-05-23 05:02:00,1.62125,1.6215,1.62125,1.6213,125800000.0
2008-05-23 05:03:00,1.6213,1.6213,1.6213,1.6213,25799999.0
2008-05-23 05:04:00,1.6213,1.6213,1.6213,1.6213,127000000.0
2008-05-23 05:05:00,1.6213,1.6213,1.6213,1.6213,41700001.0
2008-05-23 05:06:00,1.6213,1.6213,1.6213,1.6213,102700000.0
2008-05-23 05:07:00,1.6213,1.6213,1.6213,1.6213,34200000.0
2008-05-23 05:08:00,1.62115,1.62131,1.62108,1.62131,8400000.0
2008-05-23 05:09:00,1.6213,1.6213,1.6212,1.6212,164999998.0
2008-05-23 05:10:00,1.6205,1.62092,1.6205,1.62092,22200000.0
2008-05-23 05:11:00,1.6212,1.6212,1.6212,1.6212,73000001.0
2008-05-23 05:12:00,1.6212,1.6213,1.6212,1.6213,116400000.0
2008-05-23 05:13:00,1.6213,1.6215,1.6212,1.6212,227000002.0
2008-05-23 05:14:00,1.6212,1.62125,1.6212,1.62125,32700001.0
2008-05-23 05:15:00,1.6214,1.6214,1.62115,1.6212,251999998.0
2008-05-23 05:16:00,1.6212,1.6214,1.62115,1.6212,235799998.0
2008-05-23 05:17:00,1.6212,1.6215,1.62115,1.6212,278099996.0
2008-05-23 05:18:00,1.6212,1.6212,1.6212,1.6212,136900002.0
2008-05-23 05:19:00,1.6212,1.6214,1.6212,1.6214,109800003.0
2008-05-23 05:20:00,1.6215,1.6215,1.62115,1.6212,179700000.0
2008-05-23 05:21:00,1.6212,1.6212,1.6212,1.6212,115399997.0
2008-05-23 05:22:00,1.62107,1.62112,1.62084,1.62112,13400000.0
2008-05-23 05:23:00,1.6211,1.6211,1.621,1.62107,19000000.0
2008-05-23 05:24:00,1.6212,1.6212,1.6212,1.6212,6200000.0
2008-05-23 05:25:00,1.6212,1.6212,1.6212,1.6212,11400000.0
2008-05-23 05:26:00,1.6212,1.6212,1.6212,1.6212,47000000.0
2008-05-23 05:27:00,1.6212,1.6212,1.6212,1.6212,25200000.0
2008-05-23 05:28:00,1.6212,1.6212,1.6211,1.62115,44200000.0
2008-05-23 05:29:00,1.62115,1.6212,1.62115,1.62115,24400000.0
2008-05-23 05:30:00,1.6212,1.6212,1.6212,1.6212,20600000.0
2008-05-23 05:31:00,1.6212,1.6212,1.6211,1.62115,132200000.0
2008-05-23 05:32:00,1.62115,1.6212,1.62115,1.6212,34200000.0
2008-05-23 05:33:00,1.6212,1.6212,1.6212,1.6212,29000000.0
2008-05-23 05:34:00,1.6212,1.6213,1.6212,1.6213,152300000.0
2008-05-23 05:35:00,1.6213,1.6214,1.6213,1.6213,36100000.0
2008-05-23 05:36:00,1.6213,1.6214,1.62125,1.6213,39300000.0
2008-05-23 05:37:00,1.62117,1.62123,1.62101,1.6212,38800000.0
2008-05-23 05:38:00,1.6213,1.6213,1.6212,1.6213,175800000.0
2008-05-23 05:39:00,1.6213,1.6213,1.6212,1.62125,222299999.0
2008-05-23 05:40:00,1.6212,1.6212,1.6212,1.6212,95400000.0
2008-05-23 05:41:00,1.62093,1.62107,1.62074,1.62107,63800000.0
2008-05-23 05:42:00,1.6209,1.62107,1.62084,1.621,74500000.0
2008-05-23 05:43:00,1.62102,1.62119,1.62088,1.62108,16400000.0
2008-05-23 05:44:00,1.62093,1.62117,1.62086,1.6211,20400000.0
2008-05-23 05:45:00,1.6212,1.6212,1.6211,1.6211,17500000.0
2008-05-23 05:46:00,1.6211,1.6212,1.6211,1.6212,23700000.0
2008-05-23 05:47:00,1.6212,1.6212,1.6212,1.6212,9600000.0
2008-05-23 05:48:00,1.6212,1.6212,1.6212,1.6212,5200000.0
2008-05-23 05:49:00,1.6212,1.6212,1.6212,1.6212,13300000.0
2008-05-23 05:50:00,1.62076,1.62114,1.62076,1.62104,25600000.0
2008-05-23 05:51:00,1.6212,1.6212,1.6212,1.6212,43400000.0
2008-05-23 05:52:00,1.6212,1.6212,1.6212,1.6212,28600000.0
2008-05-23 05:53:00,1.6213,1.62135,1.6213,1.62135,25400000.0
2008-05-23 05:54:00,1.6214,1.6214,1.6212,1.6213,78500000.0
2008-05-23 05:55:00,1.6213,1.6213,1.6212,1.6212,101900000.0
2008-05-23 05:56:00,1.62086,1.62108,1.62086,1.62108,13300000.0
2008-05-23 05:57:00,1.62102,1.62117,1.62098,1.62117,24000000.0
2008-05-23 05:58:00,1.62104,1.62116,1.62098,1.62116,35700000.0
2008-05-23 05:59:00,1.6212,1.6212,1.6212,1.6212,167100005.0
2008-05-23 06:00:00,1.6212,1.6213,1.62105,1.62105,348100000.0
2008-05-23 06:01:00,1.6211,1.6212,1.6211,1.6211,85800000.0
2008-05-23 06:02:00,1.6212,1.6213,1.6211,1.6211,249500000.0
2008-05-23 06:03:00,1.6211,1.6213,1.6211,1.6213,87500000.0
2008-05-23 06:04:00,1.6214,1.6214,1.6211,1.6211,104599999.0
2008-05-23 06:05:00,1.6211,1.6212,1.6211,1.6212,78700000.0
2008-05-23 06:06:00,1.6213,1.6214,1.6213,1.6214,6700000.0
2008-05-23 06:07:00,1.6214,1.6215,1.621,1.6215,1051600008.0
2008-05-23 06:08:00,1.6215,1.6215,1.6215,1.6215,175000000.0
2008-05-23 06:09:00,1.6215,1.6215,1.6215,1.6215,56200000.0
2008-05-23 06:10:00,1.62155,1.6216,1.6215,1.6216,92700000.0
2008-05-23 06:11:00,1.6216,1.6216,1.6215,1.6215,18000000.0
2008-05-23 06:12:00,1.6216,1.6216,1.6216,1.6216,25200000.0
2008-05-23 06:13:00,1.6216,1.6217,1.6215,1.6217,94000000.0
2008-05-23 06:14:00,1.6217,1.6218,1.6217,1.6217,70900000.0
2008-05-23 06:15:00,1.6218,1.6218,1.6217,1.62175,30600000.0
2008-05-23 06:16:00,1.62175,1.62175,1.6216,1.6217,19700000.0
2008-05-23 06:17:00,1.6217,1.6217,1.62165,1.6217,89500000.0
2008-05-23 06:18:00,1.6218,1.6218,1.6216,1.6216,78400000.0
2008-05-23 06:19:00,1.62155,1.6216,1.6214,1.62143,17900000.0
2008-05-23 06:20:00,1.6217,1.6217,1.62145,1.6216,66500000.0
2008-05-23 06:21:00,1.6216,1.6216,1.6215,1.6215,48200000.0
2008-05-23 06:22:00,1.6216,1.62165,1.6215,1.6215,64500000.0
2008-05-23 06:23:00,1.6215,1.6216,1.621,1.6216,279800000.0
2008-05-23 06:24:00,1.6216,1.6216,1.6215,1.6215,210000000.0
2008-05-23 06:25:00,1.6215,1.6215,1.6215,1.6215,57800000.0
2008-05-23 06:26:00,1.6216,1.62165,1.6215,1.6215,89300000.0
2008-05-23 06:27:00,1.6215,1.6215,1.6215,1.6215,13400000.0
2008-05-23 06:28:00,1.6215,1.6215,1.6215,1.6215,35400000.0
2008-05-23 06:29:00,1.6215,1.6215,1.6215,1.6215,232400000.0
2008-05-23 06:30:00,1.6215,1.6215,1.6215,1.6215,47000000.0
2008-05-23 06:31:00,1.6215,1.6215,1.6215,1.6215,127200000.0
2008-05-23 06:32:00,1.6215,1.6215,1.62115,1.62145,62300001.0
2008-05-23 06:33:00,1.6214,1.62155,1.6214,1.62145,30600000.0
2008-05-23 06:34:00,1.62145,1.6215,1.62145,1.6215,201300000.0
2008-05-23 06:35:00,1.6215,1.6215,1.6215,1.6215,78600000.0
2008-05-23 06:36:00,1.6215,1.6215,1.6215,1.6215,166500000.0
2008-05-23 06:37:00,1.6215,1.6215,1.6215,1.6215,55200000.0
2008-05-23 06:38:00,1.6215,1.6215,1.62145,1.6215,276100000.0
2008-05-23 06:39:00,1.6215,1.6215,1.6214,1.6214,61100000.0
2008-05-23 06:40:00,1.6214,1.6215,1.6214,1.6215,20700000.0
2008-05-23 06:41:00,1.6215,1.6215,1.6213,1.6213,103200000.0
2008-05-23 06:42:00,1.6213,1.6213,1.6213,1.6213,184700000.0
2008-05-23 06:43:00,1.62116,1.62116,1.6208,1.621,6500000.0
2008-05-23 06:44:00,1.6213,1.6214,1.6211,1.6213,310299998.0
2008-05-23 06:45:00,1.6212,1.6213,1.6212,1.6212,30100000.0
2008-05-23 06:46:00,1.62078,1.62121,1.62077,1.62112,15900000.0
2008-05-23 06:47:00,1.62125,1.62146,1.62119,1.62122,20900000.0
2008-05-23 06:48:00,1.6212,1.6213,1.6212,1.6213,47000000.0
2008-05-23 06:49:00,1.6213,1.6214,1.6213,1.6214,58400000.0
2008-05-23 06:50:00,1.6214,1.6214,1.6214,1.6214,22800000.0
2008-05-23 06:51:00,1.6214,1.6214,1.6214,1.6214,97199998.0
2008-05-23 06:52:00,1.62155,1.62155,1.62127,1.62127,2400000.0
2008-05-23 06:53:00,1.6214,1.6215,1.6214,1.6215,203899997.0
2008-05-23 06:54:00,1.6215,1.6215,1.62145,1.62145,45300000.0
2008-05-23 06:55:00,1.6215,1.6215,1.6212,1.6212,140200000.0
2008-05-23 06:56:00,1.6212,1.6212,1.6212,1.6212,457999998.0
2008-05-23 06:57:00,1.6212,1.6212,1.6212,1.6212,256599999.0
2008-05-23 06:58:00,1.6212,1.6213,1.6212,1.6213,96300000.0
2008-05-23 06:59:00,1.6212,1.62145,1.6212,1.6212,320200000.0
2008-05-23 07:00:00,1.6214,1.62145,1.6212,1.6212,213600000.0
2008-05-23 07:01:00,1.6212,1.62165,1.6212,1.6212,629799991.0
2008-05-23 07:02:00,1.6212,1.6212,1.6212,1.6212,123099997.0
2008-05-23 07:03:00,1.6217,1.62175,1.6212,1.6214,489299999.0
2008-05-23 07:04:00,1.6214,1.6214,1.6212,1.6212,243500000.0
2008-05-23 07:05:00,1.6212,1.6213,1.6212,1.6212,537299991.0
2008-05-23 07:06:00,1.6212,1.6214,1.6212,1.6212,269800000.0
2008-05-23 07:07:00,1.6212,1.6214,1.62115,1.6213,608799998.0
2008-05-23 07:08:00,1.6213,1.6214,1.6213,1.6213,79500000.0
2008-05-23 07:09:00,1.6213,1.6214,1.6213,1.6214,46100000.0
2008-05-23 07:10:00,1.6214,1.6214,1.6214,1.6214,11400000.0
2008-05-23 07:11:00,1.62145,1.62145,1.6214,1.6214,14200000.0
2008-05-23 07:12:00,1.62099,1.62135,1.62099,1.6213,28400000.0
2008-05-23 07:13:00,1.6215,1.6215,1.6215,1.6215,13100000.0
2008-05-23 07:14:00,1.6215,1.6215,1.6212,1.62135,115299999.0
2008-05-23 07:15:00,1.6214,1.6215,1.62135,1.6215,53900000.0
2008-05-23 07:16:00,1.6215,1.6215,1.6212,1.6214,317600001.0
2008-05-23 07:17:00,1.6213,1.6214,1.6212,1.6213,180000002.0
2008-05-23 07:18:00,1.6214,1.6214,1.6212,1.6212,274600006.0
2008-05-23 07:19:00,1.6212,1.6213,1.6212,1.6212,228000001.0
2008-05-23 07:20:00,1.62127,1.62127,1.62092,1.62118,50200000.0
2008-05-23 07:21:00,1.6213,1.6213,1.6213,1.6213,47000000.0
2008-05-23 07:22:00,1.6214,1.6214,1.6213,1.6214,134900000.0
2008-05-23 07:23:00,1.6214,1.6214,1.6214,1.6214,40400000.0
2008-05-23 07:24:00,1.6215,1.6215,1.6215,1.6215,21100000.0
2008-05-23 07:25:00,1.6216,1.6216,1.6215,1.6215,51700000.0
2008-05-23 07:26:00,1.62125,1.62146,1.62112,1.62146,52700000.0
2008-05-23 07:27:00,1.6214,1.6215,1.6214,1.6215,28000000.0
2008-05-23 07:28:00,1.6215,1.6215,1.6214,1.6214,24600000.0
2008-05-23 07:29:00,1.6215,1.6215,1.6214,1.6214,77500000.0
2008-05-23 07:30:00,1.6215,1.6215,1.6214,1.6214,24800000.0
2008-05-23 07:31:00,1.62125,1.62136,1.62106,1.62136,4100000.0
2008-05-23 07:32:00,1.62076,1.62131,1.62076,1.62127,17000000.0
2008-05-23 07:33:00,1.6214,1.6214,1.6213,1.6214,124000000.0
2008-05-23 07:34:00,1.6214,1.62165,1.6214,1.6216,46100000.0
2008-05-23 07:35:00,1.6216,1.6216,1.6216,1.6216,2700000.0
2008-05-23 07:36:00,1.62135,1.6214,1.62135,1.6214,35200000.0
2008-05-23 07:37:00,1.62093,1.62129,1.62087,1.62129,18700000.0
2008-05-23 07:38:00,1.6214,1.6216,1.6214,1.62145,77100000.0
2008-05-23 07:39:00,1.6214,1.6216,1.6214,1.62155,98499999.0
2008-05-23 07:40:00,1.62155,1.62155,1.6214,1.62155,69600000.0
2008-05-23 07:41:00,1.6214,1.6215,1.6214,1.6215,93400000.0
2008-05-23 07:42:00,1.6216,1.6216,1.6215,1.6215,110400000.0
2008-05-23 07:43:00,1.6216,1.622,1.6216,1.622,428400006.0
2008-05-23 07:44:00,1.6221,1.6224,1.6219,1.6222,182600000.0
2008-05-23 07:45:00,1.6224,1.6224,1.6223,1.6223,236499997.0
2008-05-23 07:46:00,1.6223,1.6224,1.6223,1.6223,190000000.0
2008-05-23 07:47:00,1.6224,1.6224,1.62215,1.62215,152700000.0
2008-05-23 07:48:00,1.6221,1.6223,1.6219,1.622,408299998.0
2008-05-23 07:49:00,1.622,1.6222,1.6214,1.6219,399100008.0
2008-05-23 07:50:00,1.6219,1.6219,1.6217,1.6217,648699996.0
2008-05-23 07:51:00,1.6217,1.6218,1.6213,1.6216,353300004.0
2008-05-23 07:52:00,1.6216,1.6222,1.6216,1.6218,193800002.0
2008-05-23 07:53:00,1.6217,1.6217,1.6214,1.6216,240200001.0
2008-05-23 07:54:00,1.6216,1.6217,1.62135,1.6214,1080700011.0
2008-05-23 07:55:00,1.6214,1.6218,1.62135,1.6214,746100013.0
2008-05-23 07:56:00,1.6214,1.6216,1.62135,1.6216,350699999.0
2008-05-23 07:57:00,1.6216,1.6216,1.6213,1.6215,300200000.0
2008-05-23 07:58:00,1.6215,1.6215,1.6213,1.6215,153300000.0
2008-05-23 07:59:00,1.6215,1.6216,1.6215,1.6216,58600000.0
2008-05-23 08:00:00,1.6217,1.6217,1.6215,1.6215,80700000.0
2008-05-23 08:01:00,1.6215,1.6216,1.6215,1.6216,257500000.0
2008-05-23 08:02:00,1.6216,1.6216,1.62135,1.6214,39600000.0
2008-05-23 08:03:00,1.6214,1.6215,1.62125,1.6215,702699999.0
2008-05-23 08:04:00,1.6215,1.6215,1.6215,1.6215,112800000.0
2008-05-23 08:05:00,1.6215,1.6216,1.6215,1.6216,155400000.0
2008-05-23 08:06:00,1.6216,1.6216,1.6215,1.6215,178100000.0
2008-05-23 08:07:00,1.6215,1.6216,1.62145,1.62145,315800002.0
2008-05-23 08:08:00,1.62145,1.6215,1.6214,1.6215,178200000.0
2008-05-23 08:09:00,1.6215,1.62155,1.6214,1.6215,226200000.0
2008-05-23 08:10:00,1.6215,1.6215,1.6213,1.6213,176200000.0
2008-05-23 08:11:00,1.6213,1.6214,1.6213,1.6213,94200000.0
2008-05-23 08:12:00,1.6213,1.6215,1.62125,1.6214,281300000.0
2008-05-23 08:13:00,1.6214,1.6214,1.62135,1.62135,71700000.0
2008-05-23 08:14:00,1.62135,1.62145,1.6212,1.62125,595600009.0
2008-05-23 08:15:00,1.62125,1.62145,1.62125,1.62145,391500006.0
2008-05-23 08:16:00,1.62145,1.6215,1.6214,1.6215,41100000.0
2008-05-23 08:17:00,1.6215,1.6216,1.62145,1.6215,110800000.0
2008-05-23 08:18:00,1.6215,1.6218,1.62135,1.6217,585599998.0
2008-05-23 08:19:00,1.6217,1.6218,1.62145,1.6217,385200000.0
2008-05-23 08:20:00,1.6217,1.6218,1.6217,1.6218,245400000.0
2008-05-23 08:21:00,1.6219,1.6221,1.6217,1.6218,358000000.0
2008-05-23 08:22:00,1.62175,1.6221,1.62175,1.6221,220300000.0
2008-05-23 08:23:00,1.6221,1.6223,1.62205,1.62225,349000001.0
2008-05-23 08:24:00,1.6223,1.6224,1.62215,1.62215,74900000.0
2008-05-23 08:25:00,1.62225,1.6225,1.6221,1.6221,172700000.0
2008-05-23 08:26:00,1.6221,1.6223,1.6221,1.62215,106000000.0
2008-05-23 08:27:00,1.6221,1.6226,1.6221,1.6223,71400000.0
2008-05-23 08:28:00,1.6223,1.6225,1.62225,1.62225,115500001.0
2008-05-23 08:29:00,1.6223,1.6223,1.62225,1.62225,6400000.0
2008-05-23 08:30:00,1.62235,1.6224,1.62225,1.6223,17800000.0
2008-05-23 08:31:00,1.6224,1.6225,1.62225,1.62235,231999999.0
2008-05-23 08:32:00,1.6223,1.6224,1.6222,1.6223,251700000.0
2008-05-23 08:33:00,1.6223,1.62245,1.622,1.6221,153000000.0
2008-05-23 08:34:00,1.62185,1.622,1.6216,1.6217,94600000.0
2008-05-23 08:35:00,1.6217,1.6219,1.62165,1.6218,35600000.0
2008-05-23 08:36:00,1.6218,1.6218,1.62175,1.62175,2600000.0
2008-05-23 08:37:00,1.6219,1.62205,1.6218,1.6218,18300000.0
2008-05-23 08:38:00,1.6218,1.6218,1.6218,1.6218,400000.0
2008-05-23 08:39:00,1.6218,1.6218,1.6216,1.62175,44100000.0
2008-05-23 08:40:00,1.62175,1.6219,1.6216,1.62175,147100000.0
2008-05-23 08:41:00,1.62175,1.6223,1.62175,1.6222,194200000.0
2008-05-23 08:42:00,1.6222,1.6223,1.6221,1.6223,227500000.0
2008-05-23 08:43:00,1.6223,1.6224,1.622,1.6221,374900000.0
2008-05-23 08:44:00,1.62215,1.6223,1.6217,1.6217,227000000.0
2008-05-23 08:45:00,1.6217,1.6217,1.6214,1.6215,339500000.0
2008-05-23 08:46:00,1.6214,1.62185,1.6214,1.6218,211300000.0
2008-05-23 08:47:00,1.62185,1.6219,1.6214,1.6215,285000000.0
2008-05-23 08:48:00,1.6216,1.62185,1.6214,1.6214,217000000.0
2008-05-23 08:49:00,1.6214,1.6217,1.6212,1.6215,132100000.0
2008-05-23 08:50:00,1.62155,1.62195,1.62145,1.62175,96800000.0
2008-05-23 08:51:00,1.62175,1.6218,1.6216,1.62165,60100000.0
2008-05-23 08:52:00,1.6217,1.6217,1.62095,1.6212,89300000.0
2008-05-23 08:53:00,1.6212,1.62125,1.6209,1.6211,154800000.0
2008-05-23 08:54:00,1.6211,1.62135,1.621,1.6211,167200000.0
2008-05-23 08:55:00,1.62105,1.6213,1.6207,1.6208,319500000.0
2008-05-23 08:56:00,1.6208,1.62125,1.6206,1.6207,171100000.0
2008-05-23 08:57:00,1.62075,1.621,1.62065,1.621,140000000.0
2008-05-23 08:58:00,1.621,1.62105,1.62075,1.62075,335000000.0
2008-05-23 08:59:00,1.6208,1.621,1.6207,1.6209,152100000.0
2008-05-23 09:00:00,1.6209,1.6211,1.6209,1.621,307300000.0
2008-05-23 09:01:00,1.621,1.6213,1.6207,1.6211,237700000.0
2008-05-23 09:02:00,1.62115,1.6218,1.6211,1.6212,265400000.0
2008-05-23 09:03:00,1.6212,1.62155,1.62115,1.6214,154500000.0
2008-05-23 09:04:00,1.62145,1.6217,1.6214,1.6216,198300000.0
2008-05-23 09:05:00,1.6217,1.6221,1.6216,1.6221,217200000.0
2008-05-23 09:06:00,1.6221,1.62235,1.622,1.6221,293200000.0
2008-05-23 09:07:00,1.6221,1.6223,1.622,1.62205,264300000.0
2008-05-23 09:08:00,1.62205,1.6221,1.62195,1.622,132100000.0
2008-05-23 09:09:00,1.622,1.6222,1.622,1.62215,236300000.0
2008-05-23 09:10:00,1.62215,1.62235,1.62215,1.6223,181600000.0
2008-05-23 09:11:00,1.6223,1.62235,1.6223,1.6223,104000000.0
2008-05-23 09:12:00,1.6223,1.6224,1.6223,1.6224,231100000.0
2008-05-23 09:13:00,1.6224,1.6228,1.622,1.622,250500000.0
2008-05-23 09:14:00,1.622,1.62215,1.62185,1.622,223800000.0
2008-05-23 09:15:00,1.622,1.6223,1.622,1.62225,109300000.0
2008-05-23 09:16:00,1.62225,1.62225,1.62155,1.6217,161700000.0
2008-05-23 09:17:00,1.6217,1.6217,1.62125,1.6214,204500000.0
2008-05-23 09:18:00,1.6214,1.6217,1.6213,1.6217,185300000.0
2008-05-23 09:19:00,1.6216,1.6217,1.62135,1.6215,166400000.0
2008-05-23 09:20:00,1.62145,1.62165,1.6213,1.62165,175000000.0
2008-05-23 09:21:00,1.62165,1.62165,1.62115,1.62135,244400000.0
2008-05-23 09:22:00,1.62135,1.6214,1.6212,1.6213,211900000.0
2008-05-23 09:23:00,1.6213,1.6214,1.62125,1.6214,61400000.0
2008-05-23 09:24:00,1.6214,1.6217,1.62115,1.6214,225299999.0
2008-05-23 09:25:00,1.6214,1.6216,1.6212,1.62125,171400000.0
2008-05-23 09:26:00,1.62125,1.6213,1.62115,1.6213,144600000.0
2008-05-23 09:27:00,1.6213,1.6213,1.62115,1.62115,128700000.0
2008-05-23 09:28:00,1.62125,1.62165,1.6212,1.62155,288500001.0
2008-05-23 09:29:00,1.6216,1.6216,1.6212,1.6215,245300000.0
2008-05-23 09:30:00,1.6215,1.6225,1.6214,1.6224,231100000.0
2008-05-23 09:31:00,1.6223,1.62235,1.62195,1.6221,249800000.0
2008-05-23 09:32:00,1.6221,1.6226,1.62175,1.6219,192600000.0
2008-05-23 09:33:00,1.62185,1.622,1.6217,1.6219,35600000.0
2008-05-23 09:34:00,1.6219,1.62195,1.6211,1.62115,205800000.0
2008-05-23 09:35:00,1.6212,1.6216,1.62115,1.6216,97200000.0
2008-05-23 09:36:00,1.6215,1.6216,1.621,1.6211,373220000.0
2008-05-23 09:37:00,1.6211,1.62125,1.62075,1.621,52540000.0
2008-05-23 09:38:00,1.621,1.62125,1.6209,1.6211,218400000.0
2008-05-23 09:39:00,1.6211,1.6212,1.6209,1.621,263600000.0
2008-05-23 09:40:00,1.621,1.621,1.62075,1.621,271700000.0
2008-05-23 09:41:00,1.62105,1.62125,1.6209,1.62115,256600000.0
2008-05-23 09:42:00,1.62115,1.6215,1.62105,1.62145,276500000.0
2008-05-23 09:43:00,1.6215,1.6215,1.621,1.62115,356100000.0
2008-05-23 09:44:00,1.62115,1.6213,1.62115,1.62115,97300000.0
2008-05-23 09:45:00,1.62115,1.6213,1.621,1.6213,125500000.0
2008-05-23 09:46:00,1.6213,1.6215,1.62125,1.6214,226100000.0
2008-05-23 09:47:00,1.6214,1.6215,1.62125,1.6214,222200000.0
2008-05-23 09:48:00,1.62145,1.62145,1.6213,1.6214,84200000.0
2008-05-23 09:49:00,1.6214,1.6214,1.6212,1.6213,107600000.0
2008-05-23 09:50:00,1.62125,1.6213,1.6211,1.62115,110700000.0
2008-05-23 09:51:00,1.6212,1.62125,1.62,1.62,344300000.0
2008-05-23 09:52:00,1.62,1.62025,1.6195,1.61955,484900000.0
2008-05-23 09:53:00,1.61955,1.61965,1.6193,1.6193,464900000.0
2008-05-23 09:54:00,1.6192,1.61935,1.6188,1.61895,501900000.0
2008-05-23 09:55:00,1.61895,1.6191,1.6189,1.619,291600000.0
2008-05-23 09:56:00,1.61905,1.6195,1.619,1.6195,272700000.0
2008-05-23 09:57:00,1.6194,1.61945,1.6192,1.6192,212500000.0
2008-05-23 09:58:00,1.6192,1.6195,1.6192,1.6195,261000000.0
2008-05-23 09:59:00,1.6195,1.6199,1.6195,1.6199,207000003.0
2008-05-23 10:00:00,1.6199,1.62015,1.6196,1.6197,582700004.0
2008-05-23 10:01:00,1.6197,1.6197,1.6196,1.6196,484500000.0
2008-05-23 10:02:00,1.6195,1.6195,1.619,1.61905,430800000.0
2008-05-23 10:03:00,1.61905,1.6192,1.6187,1.6188,375100000.0
2008-05-23 10:04:00,1.6189,1.6193,1.6188,1.6193,328700000.0
2008-05-23 10:05:00,1.6192,1.6193,1.61885,1.6192,270700000.0
2008-05-23 10:06:00,1.6192,1.61935,1.61915,1.61925,112000000.0
2008-05-23 10:07:00,1.61925,1.61935,1.619,1.6191,421500000.0
2008-05-23 10:08:00,1.6191,1.6191,1.61825,1.6184,528900000.0
2008-05-23 10:09:00,1.6184,1.6184,1.61745,1.61785,446899999.0
2008-05-23 10:10:00,1.6179,1.6182,1.6178,1.61815,174000000.0
2008-05-23 10:11:00,1.61815,1.61825,1.618,1.618,478700000.0
2008-05-23 10:12:00,1.61805,1.61805,1.6175,1.61785,211900000.0
2008-05-23 10:13:00,1.61785,1.618,1.6178,1.6178,287500000.0
2008-05-23 10:14:00,1.6178,1.61795,1.6177,1.6179,179600000.0
2008-05-23 10:15:00,1.6179,1.61795,1.61755,1.6179,506100001.0
2008-05-23 10:16:00,1.61795,1.6181,1.61775,1.618,428400000.0
2008-05-23 10:17:00,1.618,1.6183,1.618,1.6183,384000000.0
2008-05-23 10:18:00,1.6183,1.6183,1.6182,1.61825,215900000.0
2008-05-23 10:19:00,1.61825,1.6183,1.6182,1.61825,372000000.0
2008-05-23 10:20:00,1.61825,1.6183,1.6181,1.61825,662900000.0
2008-05-23 10:21:00,1.61825,1.61825,1.6179,1.618,298100000.0
2008-05-23 10:22:00,1.618,1.618,1.6179,1.6179,280700000.0
2008-05-23 10:23:00,1.6179,1.6179,1.61735,1.6174,350300000.0
2008-05-23 10:24:00,1.6174,1.61765,1.61735,1.6176,199400000.0
2008-05-23 10:25:00,1.61765,1.6179,1.61765,1.6177,190300000.0
2008-05-23 10:26:00,1.6177,1.61775,1.6176,1.61765,209500000.0
2008-05-23 10:27:00,1.61765,1.6179,1.6176,1.6177,297600000.0
2008-05-23 10:28:00,1.6177,1.6179,1.61765,1.6177,291400000.0
2008-05-23 10:29:00,1.61765,1.6178,1.6176,1.6178,136800000.0
2008-05-23 10:30:00,1.61795,1.618,1.61765,1.61785,55000000.0
2008-05-23 10:31:00,1.61785,1.618,1.61785,1.618,39300000.0
2008-05-23 10:32:00,1.618,1.6181,1.618,1.61805,169600000.0
2008-05-23 10:33:00,1.61805,1.6181,1.61805,1.61805,91000000.0
2008-05-23 10:34:00,1.61805,1.6181,1.618,1.6181,65100000.0
2008-05-23 10:35:00,1.6181,1.6184,1.6181,1.61825,107000000.0
2008-05-23 10:36:00,1.61825,1.61835,1.61825,1.6183,101400000.0
2008-05-23 10:37:00,1.6183,1.6184,1.6183,1.6184,74600000.0
2008-05-23 10:38:00,1.6184,1.6185,1.61835,1.61835,197500000.0
2008-05-23 10:39:00,1.61835,1.61835,1.6182,1.6182,303600000.0
2008-05-23 10:40:00,1.6182,1.6183,1.61785,1.618,252000000.0
2008-05-23 10:41:00,1.618,1.6182,1.618,1.61815,46200000.0
2008-05-23 10:42:00,1.6182,1.6182,1.618,1.6181,169300000.0
2008-05-23 10:43:00,1.6181,1.6181,1.6181,1.6181,101000000.0
2008-05-23 10:44:00,1.6181,1.6183,1.6181,1.61815,157500000.0
2008-05-23 10:45:00,1.61815,1.6182,1.618,1.61815,78000000.0
2008-05-23 10:46:00,1.61815,1.6184,1.6181,1.61835,87200000.0
2008-05-23 10:47:00,1.61835,1.61835,1.61825,1.61825,47300000.0
2008-05-23 10:48:00,1.61825,1.6184,1.6181,1.6182,233300000.0
2008-05-23 10:49:00,1.6182,1.6182,1.6181,1.6182,27800000.0
2008-05-23 10:50:00,1.6182,1.6182,1.618,1.6181,235500000.0
2008-05-23 10:51:00,1.6181,1.6182,1.6181,1.61815,56000000.0
2008-05-23 10:52:00,1.61815,1.61815,1.618,1.618,232100000.0
2008-05-23 10:53:00,1.61805,1.6182,1.61775,1.6182,220600000.0
2008-05-23 10:54:00,1.6182,1.61825,1.61805,1.61805,109800000.0
2008-05-23 10:55:00,1.61805,1.6182,1.618,1.6182,302700000.0
2008-05-23 10:56:00,1.6182,1.6183,1.618,1.6181,295300000.0
2008-05-23 10:57:00,1.6181,1.6181,1.6181,1.6181,204400000.0
2008-05-23 10:58:00,1.6181,1.6182,1.6181,1.6182,156500000.0
2008-05-23 10:59:00,1.6182,1.6183,1.6182,1.6182,291600000.0
2008-05-23 11:00:00,1.6182,1.6183,1.6182,1.6182,314600000.0
2008-05-23 11:01:00,1.6182,1.6185,1.6182,1.6183,300300000.0
2008-05-23 11:02:00,1.61835,1.61855,1.6183,1.61855,56200000.0
2008-05-23 11:03:00,1.61855,1.6186,1.61835,1.6186,150800000.0
2008-05-23 11:04:00,1.6186,1.61875,1.61845,1.6187,96000000.0
2008-05-23 11:05:00,1.6187,1.6187,1.6183,1.6183,145900000.0
2008-05-23 11:06:00,1.6183,1.61865,1.6183,1.6184,158200000.0
2008-05-23 11:07:00,1.6184,1.61865,1.6184,1.61855,123100000.0
2008-05-23 11:08:00,1.61855,1.61855,1.6185,1.6185,23000000.0
2008-05-23 11:09:00,1.6185,1.6186,1.6185,1.61855,121300000.0
2008-05-23 11:10:00,1.61855,1.6188,1.6185,1.6185,212300000.0
2008-05-23 11:11:00,1.6185,1.6187,1.6185,1.6185,426900000.0
2008-05-23 11:12:00,1.6185,1.6188,1.6185,1.61865,222600000.0
2008-05-23 11:13:00,1.61865,1.6187,1.61855,1.61855,94400000.0
2008-05-23 11:14:00,1.6186,1.6186,1.6183,1.6183,188500000.0
2008-05-23 11:15:00,1.6183,1.61835,1.61815,1.61815,238700000.0
2008-05-23 11:16:00,1.61815,1.6182,1.6179,1.6181,415200000.0
2008-05-23 11:17:00,1.61805,1.6183,1.618,1.618,168100000.0
2008-05-23 11:18:00,1.618,1.61815,1.61795,1.618,226000000.0
2008-05-23 11:19:00,1.618,1.6182,1.61795,1.61805,146600000.0
2008-05-23 11:20:00,1.61805,1.61815,1.618,1.6181,185900000.0
2008-05-23 11:21:00,1.61805,1.61815,1.61795,1.618,170100000.0
2008-05-23 11:22:00,1.61805,1.61815,1.618,1.6181,142300000.0
2008-05-23 11:23:00,1.61805,1.61815,1.61805,1.6181,104900000.0
2008-05-23 11:24:00,1.6181,1.61815,1.6181,1.61815,38100000.0
2008-05-23 11:25:00,1.6182,1.6183,1.61815,1.6183,122800000.0
2008-05-23 11:26:00,1.61825,1.6185,1.6182,1.61835,184800000.0
2008-05-23 11:27:00,1.6184,1.6184,1.6182,1.6182,53000000.0
2008-05-23 11:28:00,1.6182,1.6182,1.61815,1.6182,59100000.0
2008-05-23 11:29:00,1.6182,1.6182,1.6182,1.6182,17000000.0
2008-05-23 11:30:00,1.6182,1.6183,1.6182,1.6182,184500000.0
2008-05-23 11:31:00,1.6182,1.61825,1.618,1.61805,221600000.0
2008-05-23 11:32:00,1.61805,1.61825,1.6178,1.6178,224900000.0
2008-05-23 11:33:00,1.6178,1.6178,1.6177,1.6177,73100000.0
2008-05-23 11:34:00,1.6177,1.61825,1.6177,1.6182,116200000.0
2008-05-23 11:35:00,1.6182,1.6182,1.618,1.618,87900000.0
2008-05-23 11:36:00,1.618,1.6181,1.61785,1.6181,56200000.0
2008-05-23 11:37:00,1.61805,1.6181,1.61785,1.618,76600000.0
2008-05-23 11:38:00,1.618,1.61805,1.6178,1.6178,60700000.0
2008-05-23 11:39:00,1.6177,1.61795,1.6177,1.6178,33500000.0
2008-05-23 11:40:00,1.61785,1.618,1.61775,1.61795,102200000.0
2008-05-23 11:41:00,1.6179,1.61795,1.61775,1.61785,71400000.0
2008-05-23 11:42:00,1.61785,1.61785,1.6175,1.6175,329900000.0
2008-05-23 11:43:00,1.6175,1.6177,1.61735,1.6175,171000000.0
2008-05-23 11:44:00,1.61755,1.6177,1.6174,1.61755,155100000.0
2008-05-23 11:45:00,1.61755,1.61755,1.6173,1.6175,145500000.0
2008-05-23 11:46:00,1.6175,1.6176,1.61745,1.61755,24900000.0
2008-05-23 11:47:00,1.61755,1.6178,1.61735,1.6178,40500000.0
2008-05-23 11:48:00,1.6178,1.6178,1.6176,1.6176,35300000.0
2008-05-23 11:49:00,1.6176,1.6178,1.6176,1.6177,29900000.0
2008-05-23 11:50:00,1.6177,1.6178,1.6176,1.6176,123100000.0
2008-05-23 11:51:00,1.6176,1.61775,1.6176,1.6176,253000000.0
2008-05-23 11:52:00,1.6176,1.61765,1.61725,1.6175,45300000.0
2008-05-23 11:53:00,1.61745,1.61745,1.6174,1.61745,24500000.0
2008-05-23 11:54:00,1.61745,1.61755,1.61735,1.61755,24000000.0
2008-05-23 11:55:00,1.6175,1.61755,1.6174,1.6175,25300000.0
2008-05-23 11:56:00,1.61755,1.61755,1.6174,1.61745,21400000.0
2008-05-23 11:57:00,1.61745,1.61755,1.6174,1.61745,14500000.0
2008-05-23 11:58:00,1.61745,1.61755,1.6174,1.6174,37700000.0
2008-05-23 11:59:00,1.6174,1.61745,1.6174,1.61745,10400000.0
2008-05-23 12:00:00,1.6174,1.6175,1.61735,1.61745,17900000.0
2008-05-23 12:01:00,1.61745,1.61745,1.6174,1.6174,17500000.0
2008-05-23 12:02:00,1.6174,1.61745,1.6173,1.61735,43800000.0
2008-05-23 12:03:00,1.6173,1.6173,1.6169,1.61695,61000000.0
2008-05-23 12:04:00,1.6169,1.61705,1.6169,1.617,33000000.0
2008-05-23 12:05:00,1.617,1.61725,1.61695,1.6172,58700000.0
2008-05-23 12:06:00,1.6172,1.6175,1.6171,1.6173,74800000.0
2008-05-23 12:07:00,1.6174,1.61755,1.6172,1.6173,80800000.0
2008-05-23 12:08:00,1.6173,1.6174,1.6172,1.6173,62100000.0
2008-05-23 12:09:00,1.6173,1.6175,1.6173,1.6175,39900000.0
2008-05-23 12:10:00,1.6174,1.61755,1.6173,1.6175,48700000.0
2008-05-23 12:11:00,1.6175,1.6175,1.6173,1.6173,14800000.0
2008-05-23 12:12:00,1.61735,1.61735,1.6172,1.6172,26000000.0
2008-05-23 12:13:00,1.6172,1.61735,1.6171,1.6172,35700000.0
2008-05-23 12:14:00,1.6172,1.61725,1.61705,1.61715,26500000.0
2008-05-23 12:15:00,1.61715,1.61715,1.61705,1.61705,20300000.0
2008-05-23 12:16:00,1.61705,1.61715,1.6169,1.6169,81900000.0
2008-05-23 12:17:00,1.6169,1.61715,1.61685,1.6171,67700000.0
2008-05-23 12:18:00,1.61705,1.61715,1.61705,1.6171,3700000.0
2008-05-23 12:19:00,1.6171,1.61735,1.61705,1.6173,29800000.0
2008-05-23 12:20:00,1.61725,1.6173,1.61685,1.61685,111400000.0
2008-05-23 12:21:00,1.61685,1.61755,1.61675,1.6174,78800000.0
2008-05-23 12:22:00,1.6174,1.61755,1.6172,1.6174,34800000.0
2008-05-23 12:23:00,1.6174,1.6174,1.6169,1.6169,75400000.0
2008-05-23 12:24:00,1.6169,1.6171,1.61685,1.61695,60100000.0
2008-05-23 12:25:00,1.61695,1.61705,1.61675,1.617,40000000.0
2008-05-23 12:26:00,1.617,1.617,1.61685,1.6169,59100000.0
2008-05-23 12:27:00,1.6169,1.61695,1.6169,1.61695,40000000.0
2008-05-23 12:28:00,1.61695,1.617,1.61685,1.617,29300000.0
2008-05-23 12:29:00,1.61705,1.6172,1.617,1.617,37800000.0
2008-05-23 12:30:00,1.617,1.617,1.6168,1.61685,20800000.0
2008-05-23 12:31:00,1.61685,1.61695,1.61665,1.6167,51000000.0
2008-05-23 12:32:00,1.61675,1.6168,1.61665,1.61675,14200000.0
2008-05-23 12:33:00,1.61675,1.61695,1.6167,1.6167,22000000.0
2008-05-23 12:34:00,1.61675,1.61685,1.6166,1.61665,25200000.0
2008-05-23 12:35:00,1.61665,1.6167,1.61665,1.6167,9800000.0
2008-05-23 12:36:00,1.61665,1.61675,1.6165,1.61655,32000000.0
2008-05-23 12:37:00,1.61655,1.6167,1.6165,1.6167,88000000.0
2008-05-23 12:38:00,1.6166,1.6167,1.6165,1.61655,42000000.0
2008-05-23 12:39:00,1.61645,1.61665,1.6163,1.6163,51200000.0
2008-05-23 12:40:00,1.6163,1.61645,1.61615,1.61645,24900000.0
2008-05-23 12:41:00,1.61645,1.61645,1.6162,1.6163,56000000.0
2008-05-23 12:42:00,1.61625,1.6163,1.6162,1.6163,12300000.0
2008-05-23 12:43:00,1.61635,1.6168,1.6163,1.61665,68500000.0
2008-05-23 12:44:00,1.61665,1.6167,1.6164,1.61655,37000000.0
2008-05-23 12:45:00,1.6165,1.61655,1.61645,1.6165,6500000.0
2008-05-23 12:46:00,1.6165,1.6166,1.61645,1.6166,49900000.0
2008-05-23 12:47:00,1.6166,1.6167,1.6165,1.61665,117000000.0
2008-05-23 12:48:00,1.61665,1.61665,1.6165,1.6165,120600000.0
2008-05-23 12:49:00,1.61655,1.6166,1.61655,1.6166,43600000.0
2008-05-23 12:50:00,1.6166,1.6166,1.6165,1.6166,102700000.0
2008-05-23 12:51:00,1.6166,1.6167,1.6165,1.6167,40700000.0
2008-05-23 12:52:00,1.6167,1.61675,1.61665,1.6167,58500000.0
2008-05-23 12:53:00,1.6167,1.6169,1.6167,1.61675,37700000.0
2008-05-23 12:54:00,1.61685,1.61685,1.61655,1.6166,46300000.0
2008-05-23 12:55:00,1.61655,1.61665,1.6165,1.61655,173200000.0
2008-05-23 12:56:00,1.6166,1.6167,1.61645,1.61655,31700000.0
2008-05-23 12:57:00,1.61655,1.6166,1.61655,1.6166,31300000.0
2008-05-23 12:58:00,1.6166,1.61665,1.6165,1.6165,24500000.0
2008-05-23 12:59:00,1.61645,1.61655,1.6164,1.6165,39000000.0
2008-05-23 13:00:00,1.6165,1.61655,1.61635,1.61645,66800000.0
2008-05-23 13:01:00,1.61645,1.6165,1.61645,1.6165,10200000.0
2008-05-23 13:02:00,1.6165,1.6166,1.61645,1.61655,31700000.0
2008-05-23 13:03:00,1.6166,1.61665,1.61635,1.6165,74200000.0
2008-05-23 13:04:00,1.6165,1.6166,1.6165,1.61655,35800000.0
2008-05-23 13:05:00,1.61655,1.6166,1.61655,1.61655,24700000.0
2008-05-23 13:06:00,1.61655,1.6168,1.61645,1.6166,28600000.0
2008-05-23 13:07:00,1.61665,1.6168,1.6166,1.6168,14600000.0
2008-05-23 13:08:00,1.6168,1.6168,1.6167,1.6168,15000000.0
2008-05-23 13:09:00,1.6168,1.6168,1.61665,1.61675,48500000.0
2008-05-23 13:10:00,1.61675,1.61685,1.61665,1.6168,42100000.0
2008-05-23 13:11:00,1.6168,1.6168,1.61675,1.6168,21300000.0
2008-05-23 13:12:00,1.6168,1.61695,1.6168,1.6169,13100000.0
2008-05-23 13:13:00,1.61695,1.61695,1.61685,1.61695,32400000.0
2008-05-23 13:14:00,1.61695,1.61695,1.6169,1.61695,25700000.0
2008-05-23 13:15:00,1.61695,1.61715,1.6169,1.61695,33800000.0
2008-05-23 13:16:00,1.61695,1.6171,1.61685,1.61705,32100000.0
2008-05-23 13:17:00,1.61705,1.61725,1.61695,1.61705,42000000.0
2008-05-23 13:18:00,1.61705,1.61705,1.61655,1.61695,118600000.0
2008-05-23 13:19:00,1.61695,1.61705,1.6169,1.617,22900000.0
2008-05-23 13:20:00,1.61705,1.61705,1.61695,1.617,17700000.0
2008-05-23 13:21:00,1.617,1.61705,1.617,1.617,14600000.0
2008-05-23 13:22:00,1.617,1.61725,1.617,1.6172,22600000.0
2008-05-23 13:23:00,1.6172,1.6172,1.61705,1.61705,11100000.0
2008-05-23 13:24:00,1.61705,1.61705,1.61695,1.61695,13500000.0
2008-05-23 13:25:00,1.61695,1.61695,1.61695,1.61695,2400000.0
2008-05-23 13:26:00,1.61695,1.6171,1.61695,1.61705,33900000.0
2008-05-23 13:27:00,1.61705,1.6171,1.6169,1.6171,59000000.0
2008-05-23 13:28:00,1.6171,1.6171,1.61695,1.617,13700000.0
2008-05-23 13:29:00,1.617,1.617,1.61665,1.61665,24900000.0
2008-05-23 13:30:00,1.61665,1.6168,1.6165,1.61665,44500000.0
2008-05-23 13:31:00,1.61665,1.6167,1.6165,1.6165,22100000.0
2008-05-23 13:32:00,1.6165,1.61665,1.61645,1.6166,36900000.0
2008-05-23 13:33:00,1.6166,1.6166,1.6165,1.6165,16700000.0
2008-05-23 13:34:00,1.6165,1.6165,1.61645,1.6165,15300000.0
2008-05-23 13:35:00,1.6165,1.6165,1.61645,1.61645,13900000.0
2008-05-23 13:36:00,1.61645,1.6165,1.61635,1.6164,29800000.0
2008-05-23 13:37:00,1.6164,1.6165,1.6163,1.61645,29400000.0
2008-05-23 13:38:00,1.6164,1.61645,1.6164,1.61645,12200000.0
2008-05-23 13:39:00,1.61645,1.6166,1.6164,1.6166,17900000.0
2008-05-23 13:40:00,1.6166,1.6168,1.61655,1.6168,14600000.0
2008-05-23 13:41:00,1.6168,1.61725,1.61675,1.6172,31000000.0
2008-05-23 13:42:00,1.6172,1.61725,1.6167,1.61675,14700000.0
2008-05-23 13:43:00,1.61685,1.6169,1.61665,1.61685,26800000.0
2008-05-23 13:44:00,1.61685,1.61685,1.61645,1.6166,48500000.0
2008-05-23 13:45:00,1.6166,1.61685,1.6165,1.61675,58400000.0
2008-05-23 13:46:00,1.61675,1.6168,1.6167,1.6168,7900000.0
2008-05-23 13:47:00,1.6168,1.6168,1.61675,1.61675,2800000.0
2008-05-23 13:48:00,1.61675,1.617,1.61675,1.61695,16500000.0
2008-05-23 13:49:00,1.61695,1.61725,1.61695,1.6172,12900000.0
2008-05-23 13:50:00,1.61725,1.6174,1.61715,1.61725,157200000.0
2008-05-23 13:51:00,1.61725,1.61725,1.61685,1.61705,40800000.0
2008-05-23 13:52:00,1.6171,1.6173,1.6171,1.6173,17900000.0
2008-05-23 13:53:00,1.6173,1.61745,1.61725,1.61725,20600000.0
2008-05-23 13:54:00,1.61725,1.61725,1.61705,1.61715,26100000.0
2008-05-23 13:55:00,1.61715,1.6173,1.61715,1.6172,6400000.0
2008-05-23 13:56:00,1.6172,1.6172,1.6171,1.61715,4800000.0
2008-05-23 13:57:00,1.6171,1.61725,1.6171,1.61725,11100000.0
2008-05-23 13:58:00,1.6172,1.61735,1.6172,1.6173,11500000.0
2008-05-23 13:59:00,1.6173,1.6176,1.6173,1.61745,121100000.0
2008-05-23 14:00:00,1.61745,1.61745,1.6173,1.6174,43300000.0
2008-05-23 14:01:00,1.6174,1.6174,1.6172,1.6172,18600000.0
2008-05-23 14:02:00,1.6172,1.61735,1.61705,1.61735,35300000.0
2008-05-23 14:03:00,1.6174,1.61755,1.6174,1.6175,24600000.0
2008-05-23 14:04:00,1.6175,1.61765,1.61735,1.6176,15600000.0
2008-05-23 14:05:00,1.61765,1.61765,1.6174,1.6175,38400000.0
2008-05-23 14:06:00,1.6175,1.61755,1.6174,1.6175,11100000.0
2008-05-23 14:07:00,1.6175,1.61755,1.61745,1.6175,10400000.0
2008-05-23 14:08:00,1.6175,1.6176,1.61735,1.6174,39400000.0
2008-05-23 14:09:00,1.61745,1.61745,1.6172,1.61725,10000000.0
2008-05-23 14:10:00,1.6172,1.6172,1.6171,1.6171,9600000.0
2008-05-23 14:11:00,1.61705,1.61735,1.61685,1.61735,32700000.0
2008-05-23 14:12:00,1.61735,1.6174,1.61725,1.6173,17900000.0
2008-05-23 14:13:00,1.61735,1.61765,1.6173,1.6176,33100000.0
2008-05-23 14:14:00,1.61765,1.61765,1.6173,1.61735,38600000.0
2008-05-23 14:15:00,1.6173,1.61745,1.61725,1.6174,60900000.0
2008-05-23 14:16:00,1.6174,1.61745,1.6173,1.6173,33000000.0
2008-05-23 14:17:00,1.6173,1.61735,1.6173,1.6173,11200000.0
2008-05-23 14:18:00,1.6173,1.61735,1.6173,1.61735,17900000.0
2008-05-23 14:19:00,1.61735,1.6176,1.61735,1.61755,24100000.0
2008-05-23 14:20:00,1.61755,1.61765,1.61735,1.61755,39400000.0
2008-05-23 14:21:00,1.6176,1.61765,1.61745,1.6175,29300000.0
2008-05-23 14:22:00,1.61745,1.61745,1.61725,1.61735,46500000.0
2008-05-23 14:23:00,1.61735,1.6175,1.61735,1.61745,54900000.0
2008-05-23 14:24:00,1.61735,1.61745,1.61705,1.61705,45600000.0
2008-05-23 14:25:00,1.61705,1.6172,1.61705,1.6171,25000000.0
2008-05-23 14:26:00,1.6171,1.61725,1.61695,1.6171,35100000.0
2008-05-23 14:27:00,1.61715,1.61725,1.61655,1.61655,39600000.0
2008-05-23 14:28:00,1.6165,1.61665,1.6165,1.6166,25900000.0
2008-05-23 14:29:00,1.6166,1.6166,1.61635,1.61645,51800000.0
2008-05-23 14:30:00,1.6165,1.61655,1.61645,1.6165,19500000.0
2008-05-23 14:31:00,1.6165,1.6166,1.6164,1.6165,70000000.0
2008-05-23 14:32:00,1.61645,1.61645,1.61605,1.61605,83500000.0
2008-05-23 14:33:00,1.61605,1.61645,1.61605,1.61645,84900000.0
2008-05-23 14:34:00,1.61645,1.6166,1.61645,1.61655,40400000.0
2008-05-23 14:35:00,1.61655,1.6166,1.6163,1.61645,54000000.0
2008-05-23 14:36:00,1.6164,1.61645,1.6163,1.6163,41100000.0
2008-05-23 14:37:00,1.6162,1.6162,1.6157,1.6159,132999999.0
2008-05-23 14:38:00,1.6159,1.6162,1.61585,1.616,44500000.0
2008-05-23 14:39:00,1.616,1.6163,1.61595,1.6162,69300000.0
2008-05-23 14:40:00,1.6162,1.61655,1.6162,1.6165,41200000.0
2008-05-23 14:41:00,1.61645,1.61645,1.6163,1.61635,56100000.0
2008-05-23 14:42:00,1.61645,1.61665,1.61645,1.61665,29900000.0
2008-05-23 14:43:00,1.61665,1.61705,1.61655,1.617,54100000.0
2008-05-23 14:44:00,1.61705,1.61715,1.61705,1.6171,53500000.0
2008-05-23 14:45:00,1.6171,1.6172,1.61705,1.6172,47900000.0
2008-05-23 14:46:00,1.61715,1.6172,1.6171,1.6171,41700000.0
2008-05-23 14:47:00,1.6171,1.61725,1.617,1.61705,60400000.0
2008-05-23 14:48:00,1.61705,1.6172,1.617,1.6171,76100000.0
2008-05-23 14:49:00,1.6171,1.61715,1.6168,1.6168,64900000.0
2008-05-23 14:50:00,1.61675,1.61695,1.6167,1.6168,48100000.0
2008-05-23 14:51:00,1.61675,1.61695,1.61675,1.61675,35600000.0
2008-05-23 14:52:00,1.61675,1.61695,1.61665,1.61685,47100000.0
2008-05-23 14:53:00,1.61685,1.6171,1.6168,1.6168,74400000.0
2008-05-23 14:54:00,1.61685,1.61695,1.61635,1.6164,53800000.0
2008-05-23 14:55:00,1.6164,1.61655,1.61615,1.6165,47700000.0
2008-05-23 14:56:00,1.6165,1.61655,1.61605,1.61605,61100000.0
2008-05-23 14:57:00,1.61605,1.6161,1.6157,1.6161,55700000.0
2008-05-23 14:58:00,1.61605,1.61645,1.61605,1.61625,42600000.0
2008-05-23 14:59:00,1.61625,1.6164,1.616,1.61625,67600000.0
2008-05-23 15:00:00,1.6163,1.61645,1.6162,1.6164,54900000.0
2008-05-23 15:01:00,1.6164,1.6164,1.61615,1.6163,54000000.0
2008-05-23 15:02:00,1.61635,1.61675,1.61635,1.6165,44420000.0
2008-05-23 15:03:00,1.6165,1.61655,1.6162,1.6162,26200000.0
2008-05-23 15:04:00,1.61625,1.6166,1.6162,1.6165,34200000.0
2008-05-23 15:05:00,1.61645,1.61655,1.6162,1.61625,51900000.0
2008-05-23 15:06:00,1.61625,1.6165,1.6162,1.61635,43100000.0
2008-05-23 15:07:00,1.61635,1.61645,1.6163,1.61645,30600000.0
2008-05-23 15:08:00,1.6165,1.6167,1.61645,1.61665,52500000.0
2008-05-23 15:09:00,1.61665,1.6168,1.61655,1.6167,33600000.0
2008-05-23 15:10:00,1.6167,1.61685,1.61665,1.61685,30700000.0
2008-05-23 15:11:00,1.6168,1.61695,1.61675,1.6168,34100000.0
2008-05-23 15:12:00,1.6168,1.61685,1.6166,1.61675,73800000.0
2008-05-23 15:13:00,1.61675,1.61705,1.61675,1.61705,33000000.0
2008-05-23 15:14:00,1.61705,1.61735,1.617,1.61705,31400000.0
2008-05-23 15:15:00,1.61705,1.61715,1.61695,1.61695,38800000.0
2008-05-23 15:16:00,1.61695,1.61705,1.6168,1.6169,36600000.0
2008-05-23 15:17:00,1.61695,1.61695,1.6169,1.61695,37200000.0
2008-05-23 15:18:00,1.617,1.61705,1.6169,1.61695,22500000.0
2008-05-23 15:19:00,1.6169,1.61725,1.61685,1.61725,28300000.0
2008-05-23 15:20:00,1.61725,1.61745,1.61725,1.61725,21700000.0
2008-05-23 15:21:00,1.61725,1.6176,1.6172,1.6172,25200000.0
2008-05-23 15:22:00,1.61715,1.61715,1.61665,1.617,81500000.0
2008-05-23 15:23:00,1.617,1.6171,1.61645,1.6165,67500000.0
2008-05-23 15:24:00,1.61645,1.6167,1.6164,1.6165,156900000.0
2008-05-23 15:25:00,1.6165,1.61665,1.6165,1.6166,31100000.0
2008-05-23 15:26:00,1.6166,1.6167,1.6166,1.6167,13200000.0
2008-05-23 15:27:00,1.61665,1.617,1.61635,1.61645,135900001.0
2008-05-23 15:28:00,1.61635,1.6165,1.61615,1.61625,103200000.0
2008-05-23 15:29:00,1.6163,1.6168,1.6163,1.6166,74000000.0
2008-05-23 15:30:00,1.6166,1.6166,1.61635,1.61655,67600000.0
2008-05-23 15:31:00,1.6166,1.61665,1.61625,1.61635,59100000.0
2008-05-23 15:32:00,1.61635,1.61645,1.61615,1.6164,51200000.0
2008-05-23 15:33:00,1.6164,1.6169,1.6164,1.61675,114500000.0
2008-05-23 15:34:00,1.6168,1.6172,1.6166,1.617,57500000.0
2008-05-23 15:35:00,1.61705,1.61705,1.6163,1.61675,211200001.0
2008-05-23 15:36:00,1.6168,1.6171,1.6168,1.61695,33900000.0
2008-05-23 15:37:00,1.61695,1.61695,1.6169,1.6169,6000000.0
2008-05-23 15:38:00,1.61685,1.617,1.61675,1.6169,30000000.0
2008-05-23 15:39:00,1.61685,1.617,1.6168,1.61695,54800000.0
2008-05-23 15:40:00,1.61695,1.617,1.6165,1.6165,48000000.0
2008-05-23 15:41:00,1.61655,1.6166,1.61645,1.6166,29500000.0
2008-05-23 15:42:00,1.61665,1.6168,1.61645,1.6167,38500000.0
2008-05-23 15:43:00,1.6168,1.61695,1.61665,1.61685,63800000.0
2008-05-23 15:44:00,1.6169,1.6172,1.61665,1.6169,80000000.0
2008-05-23 15:45:00,1.61705,1.6171,1.6166,1.6168,68800000.0
2008-05-23 15:46:00,1.6168,1.61695,1.6166,1.61695,69100000.0
2008-05-23 15:47:00,1.61695,1.6171,1.61675,1.61675,45000000.0
2008-05-23 15:48:00,1.6167,1.61715,1.61645,1.61645,146800000.0
2008-05-23 15:49:00,1.61645,1.61655,1.61635,1.6165,92100000.0
2008-05-23 15:50:00,1.6165,1.61655,1.61605,1.6161,66600000.0
2008-05-23 15:51:00,1.6161,1.6163,1.61605,1.61605,54100000.0
2008-05-23 15:52:00,1.61605,1.61605,1.61555,1.6157,202600000.0
2008-05-23 15:53:00,1.6157,1.61595,1.6156,1.6159,41400000.0
2008-05-23 15:54:00,1.6159,1.61605,1.6159,1.616,36200000.0
2008-05-23 15:55:00,1.616,1.616,1.6158,1.61585,34500000.0
2008-05-23 15:56:00,1.61585,1.6159,1.61565,1.6159,36700000.0
2008-05-23 15:57:00,1.6159,1.61595,1.61555,1.6156,74600000.0
2008-05-23 15:58:00,1.6156,1.6156,1.61515,1.61545,52100000.0
2008-05-23 15:59:00,1.61545,1.6156,1.6146,1.6149,129600002.0
2008-05-23 16:00:00,1.6149,1.61565,1.6146,1.61495,316100001.0
2008-05-23 16:01:00,1.6149,1.6152,1.6145,1.615,498000000.0
2008-05-23 16:02:00,1.615,1.61545,1.615,1.6154,51000000.0
2008-05-23 16:03:00,1.6154,1.61615,1.6154,1.61605,63000000.0
2008-05-23 16:04:00,1.616,1.61635,1.616,1.6163,87300000.0
2008-05-23 16:05:00,1.6163,1.61665,1.6162,1.61635,96900000.0
2008-05-23 16:06:00,1.61635,1.61655,1.61625,1.6165,70800000.0
2008-05-23 16:07:00,1.61655,1.6166,1.6164,1.61655,130700000.0
2008-05-23 16:08:00,1.61655,1.61665,1.61615,1.6163,97500000.0
2008-05-23 16:09:00,1.6163,1.61665,1.6162,1.6166,43300000.0
2008-05-23 16:10:00,1.61665,1.6171,1.6166,1.61685,179800000.0
2008-05-23 16:11:00,1.61685,1.61695,1.6167,1.6168,70000000.0
2008-05-23 16:12:00,1.61685,1.61705,1.61675,1.61705,57700000.0
2008-05-23 16:13:00,1.61705,1.6171,1.6169,1.61695,26000000.0
2008-05-23 16:14:00,1.6169,1.6174,1.6169,1.61725,40600000.0
2008-05-23 16:15:00,1.61725,1.61745,1.61695,1.61745,59500000.0
2008-05-23 16:16:00,1.6175,1.61755,1.617,1.61705,44300000.0
2008-05-23 16:17:00,1.61705,1.6171,1.61665,1.6169,74600000.0
2008-05-23 16:18:00,1.6169,1.61725,1.61675,1.61685,124799999.0
2008-05-23 16:19:00,1.61685,1.6171,1.6168,1.61695,89700000.0
2008-05-23 16:20:00,1.61695,1.61695,1.6166,1.61665,86500000.0
2008-05-23 16:21:00,1.61665,1.6169,1.61665,1.6167,66000000.0
2008-05-23 16:22:00,1.6167,1.61695,1.6165,1.6167,77900000.0
2008-05-23 16:23:00,1.6167,1.617,1.61655,1.6168,68700000.0
2008-05-23 16:24:00,1.6168,1.61695,1.61665,1.6167,79100000.0
2008-05-23 16:25:00,1.61675,1.6169,1.61645,1.61645,60500000.0
2008-05-23 16:26:00,1.61645,1.61655,1.6161,1.61645,48800000.0
2008-05-23 16:27:00,1.6164,1.6167,1.6162,1.61635,120800000.0
2008-05-23 16:28:00,1.61635,1.61655,1.6163,1.6163,44700000.0
2008-05-23 16:29:00,1.6163,1.6164,1.61605,1.61615,48700000.0
2008-05-23 16:30:00,1.61615,1.6163,1.61595,1.6162,130500000.0
2008-05-23 16:31:00,1.6162,1.6162,1.6159,1.6159,51300000.0
2008-05-23 16:32:00,1.61595,1.61625,1.6159,1.6162,52300000.0
2008-05-23 16:33:00,1.6162,1.61645,1.6162,1.6163,77100000.0
2008-05-23 16:34:00,1.6163,1.6164,1.6161,1.6163,51800000.0
2008-05-23 16:35:00,1.61625,1.61625,1.61585,1.616,40000000.0
2008-05-23 16:36:00,1.616,1.6161,1.61595,1.61595,50100000.0
2008-05-23 16:37:00,1.61595,1.61595,1.6153,1.61535,66700000.0
2008-05-23 16:38:00,1.61535,1.61585,1.6152,1.61555,82000000.0
2008-05-23 16:39:00,1.61555,1.61585,1.6155,1.6157,86700000.0
2008-05-23 16:40:00,1.6157,1.616,1.6157,1.616,16200000.0
2008-05-23 16:41:00,1.616,1.6165,1.616,1.6164,54800000.0
2008-05-23 16:42:00,1.6164,1.6164,1.61585,1.61595,56100000.0
2008-05-23 16:43:00,1.61595,1.61605,1.61585,1.61585,17800000.0
2008-05-23 16:44:00,1.6159,1.6159,1.61535,1.6155,97600000.0
2008-05-23 16:45:00,1.6155,1.6155,1.6146,1.6146,74400000.0
2008-05-23 16:46:00,1.6146,1.61475,1.61435,1.61435,68200000.0
2008-05-23 16:47:00,1.61435,1.61445,1.61435,1.61445,60000000.0
2008-05-23 16:48:00,1.61445,1.61475,1.6144,1.6146,84500001.0
2008-05-23 16:49:00,1.6146,1.615,1.61445,1.6146,80300000.0
2008-05-23 16:50:00,1.6146,1.61495,1.6146,1.6148,30200000.0
2008-05-23 16:51:00,1.6148,1.6149,1.6146,1.61475,45000000.0
2008-05-23 16:52:00,1.61475,1.615,1.61475,1.615,17800000.0
2008-05-23 16:53:00,1.61495,1.6152,1.6148,1.6152,48600000.0
2008-05-23 16:54:00,1.6152,1.61545,1.61515,1.61535,48200000.0
2008-05-23 16:55:00,1.61535,1.61535,1.6152,1.6153,30300000.0
2008-05-23 16:56:00,1.6153,1.61545,1.61515,1.61525,78100000.0
2008-05-23 16:57:00,1.61525,1.6154,1.61525,1.61535,35300000.0
2008-05-23 16:58:00,1.6154,1.61545,1.6152,1.61545,55200000.0
2008-05-23 16:59:00,1.61545,1.6161,1.61545,1.6158,226100000.0
2008-05-23 17:00:00,1.6158,1.6158,1.61545,1.61555,81200000.0
2008-05-23 17:01:00,1.61555,1.616,1.6155,1.61595,42300000.0
2008-05-23 17:02:00,1.616,1.616,1.6158,1.61595,16000000.0
2008-05-23 17:03:00,1.6159,1.61595,1.61585,1.61585,24600000.0
2008-05-23 17:04:00,1.61585,1.61585,1.6157,1.61585,49000000.0
2008-05-23 17:05:00,1.61585,1.6159,1.61575,1.6159,12300000.0
2008-05-23 17:06:00,1.61595,1.61595,1.61545,1.61555,84000000.0
2008-05-23 17:07:00,1.61555,1.61575,1.6155,1.6156,35800000.0
2008-05-23 17:08:00,1.6156,1.6158,1.6155,1.6155,43100000.0
2008-05-23 17:09:00,1.6155,1.6156,1.61525,1.61545,89900000.0
2008-05-23 17:10:00,1.61555,1.61565,1.61545,1.61545,47800000.0
2008-05-23 17:11:00,1.6155,1.61555,1.61515,1.61525,71200000.0
2008-05-23 17:12:00,1.61525,1.61555,1.6152,1.6154,61900000.0
2008-05-23 17:13:00,1.6154,1.6157,1.61505,1.6155,67200000.0
2008-05-23 17:14:00,1.6155,1.61605,1.6154,1.6158,44900000.0
2008-05-23 17:15:00,1.6157,1.61595,1.61545,1.6158,55000000.0
2008-05-23 17:16:00,1.6158,1.6158,1.6154,1.61565,80500000.0
2008-05-23 17:17:00,1.61565,1.61565,1.6155,1.61555,99600000.0
2008-05-23 17:18:00,1.6155,1.61575,1.6155,1.6157,59700000.0
2008-05-23 17:19:00,1.6157,1.61595,1.6156,1.61595,102700000.0
2008-05-23 17:20:00,1.61595,1.61605,1.61555,1.6157,80900000.0
2008-05-23 17:21:00,1.6158,1.6159,1.61555,1.6158,60100000.0
2008-05-23 17:22:00,1.61575,1.61595,1.61575,1.6158,43200000.0
2008-05-23 17:23:00,1.6159,1.61595,1.61545,1.6156,65800000.0
2008-05-23 17:24:00,1.6156,1.61565,1.615,1.61515,91300000.0
2008-05-23 17:25:00,1.61515,1.6153,1.61505,1.61505,81600000.0
2008-05-23 17:26:00,1.61505,1.6153,1.615,1.6151,49700000.0
2008-05-23 17:27:00,1.6151,1.6152,1.61455,1.61465,241900000.0
2008-05-23 17:28:00,1.6147,1.61495,1.61455,1.61455,64500000.0
2008-05-23 17:29:00,1.6145,1.61465,1.61425,1.6146,84100000.0
2008-05-23 17:30:00,1.6146,1.61465,1.6136,1.61385,228300000.0
2008-05-23 17:31:00,1.61385,1.61405,1.61375,1.6138,60300000.0
2008-05-23 17:32:00,1.6138,1.61385,1.6136,1.6137,106900000.0
2008-05-23 17:33:00,1.61365,1.61405,1.61355,1.61385,135600000.0
2008-05-23 17:34:00,1.61375,1.6144,1.61375,1.61435,58000000.0
2008-05-23 17:35:00,1.61435,1.61445,1.61415,1.61415,61700000.0
2008-05-23 17:36:00,1.6142,1.6143,1.6142,1.61425,51200000.0
2008-05-23 17:37:00,1.61425,1.6146,1.61415,1.61455,30600000.0
2008-05-23 17:38:00,1.61455,1.61545,1.61455,1.6154,85200000.0
2008-05-23 17:39:00,1.61545,1.6157,1.61535,1.61545,111700000.0
2008-05-23 17:40:00,1.61545,1.6157,1.6154,1.6156,67500000.0
2008-05-23 17:41:00,1.6155,1.6156,1.6153,1.61535,51900000.0
2008-05-23 17:42:00,1.61535,1.61565,1.61535,1.6156,63400000.0
2008-05-23 17:43:00,1.6156,1.61565,1.61535,1.61545,62700000.0
2008-05-23 17:44:00,1.61545,1.61555,1.6154,1.6154,49300000.0
2008-05-23 17:45:00,1.6154,1.6154,1.61505,1.6153,53500000.0
2008-05-23 17:46:00,1.6153,1.6156,1.61515,1.61525,104000000.0
2008-05-23 17:47:00,1.6152,1.6158,1.6152,1.6158,53700000.0
2008-05-23 17:48:00,1.6158,1.61605,1.61515,1.61535,89600000.0
2008-05-23 17:49:00,1.6154,1.61565,1.6153,1.61545,63700000.0
2008-05-23 17:50:00,1.61545,1.61565,1.61495,1.61505,89400000.0
2008-05-23 17:51:00,1.6151,1.61535,1.6149,1.61505,84500000.0
2008-05-23 17:52:00,1.61505,1.61525,1.615,1.6151,53800000.0
2008-05-23 17:53:00,1.6151,1.6152,1.61495,1.6151,32800000.0
2008-05-23 17:54:00,1.61515,1.61545,1.6149,1.6151,107900000.0
2008-05-23 17:55:00,1.6151,1.61535,1.61505,1.6153,151400000.0
2008-05-23 17:56:00,1.6153,1.61535,1.6152,1.6153,47500000.0
2008-05-23 17:57:00,1.6153,1.61545,1.61525,1.61545,45300000.0
2008-05-23 17:58:00,1.61545,1.61545,1.6151,1.61515,32000000.0
2008-05-23 17:59:00,1.61515,1.61545,1.61505,1.61535,167800000.0
2008-05-23 18:00:00,1.61535,1.61545,1.61525,1.61535,46400000.0
2008-05-23 18:01:00,1.6154,1.61545,1.61525,1.61545,23400000.0
2008-05-23 18:02:00,1.61545,1.61545,1.6153,1.61535,13100000.0
2008-05-23 18:03:00,1.6154,1.61545,1.61535,1.6154,15800000.0
2008-05-23 18:04:00,1.6154,1.6156,1.6151,1.6152,44400000.0
2008-05-23 18:05:00,1.6152,1.6156,1.6152,1.61555,19200000.0
2008-05-23 18:06:00,1.61555,1.61555,1.615,1.615,38200000.0
2008-05-23 18:07:00,1.615,1.61505,1.61475,1.6148,16400000.0
2008-05-23 18:08:00,1.6148,1.615,1.6146,1.615,60100000.0
2008-05-23 18:09:00,1.615,1.6152,1.615,1.6152,14400000.0
2008-05-23 18:10:00,1.61525,1.61535,1.61495,1.61505,38000000.0
2008-05-23 18:11:00,1.61505,1.61505,1.61495,1.61505,5800000.0
2008-05-23 18:12:00,1.61505,1.61525,1.61495,1.61515,27500000.0
2008-05-23 18:13:00,1.61515,1.61545,1.615,1.615,42700000.0
2008-05-23 18:14:00,1.615,1.615,1.6148,1.61485,37400000.0
2008-05-23 18:15:00,1.61485,1.615,1.61485,1.615,55100000.0
2008-05-23 18:16:00,1.615,1.6151,1.61495,1.615,12200000.0
2008-05-23 18:17:00,1.615,1.6151,1.61495,1.61505,17500000.0
2008-05-23 18:18:00,1.61505,1.6152,1.61505,1.6152,11300000.0
2008-05-23 18:19:00,1.6152,1.6152,1.61475,1.61475,18200000.0
2008-05-23 18:20:00,1.61475,1.61505,1.61475,1.61495,19000000.0
2008-05-23 18:21:00,1.61495,1.61525,1.61495,1.61495,42800000.0
2008-05-23 18:22:00,1.61495,1.6153,1.61495,1.6153,59000000.0
2008-05-23 18:23:00,1.6153,1.6153,1.61495,1.6151,34100000.0
2008-05-23 18:24:00,1.6151,1.6151,1.61485,1.61495,37600001.0
2008-05-23 18:25:00,1.61495,1.61495,1.61485,1.61485,2800000.0
2008-05-23 18:26:00,1.6149,1.61495,1.61485,1.6149,31800000.0
2008-05-23 18:27:00,1.6149,1.61495,1.61485,1.61495,12100000.0
2008-05-23 18:28:00,1.61495,1.61505,1.6147,1.61505,20200000.0
2008-05-23 18:29:00,1.6151,1.61545,1.6149,1.61505,38500000.0
2008-05-23 18:30:00,1.61505,1.6154,1.61495,1.61515,105100000.0
2008-05-23 18:31:00,1.61515,1.61525,1.615,1.6151,20900000.0
2008-05-23 18:32:00,1.6151,1.6151,1.615,1.61505,18000000.0
2008-05-23 18:33:00,1.615,1.615,1.6149,1.61495,12400000.0
2008-05-23 18:34:00,1.61495,1.615,1.6148,1.6148,9100000.0
2008-05-23 18:35:00,1.6148,1.6149,1.6148,1.6149,5600000.0
2008-05-23 18:36:00,1.6149,1.61495,1.6148,1.61495,15400000.0
2008-05-23 18:37:00,1.6149,1.6149,1.61485,1.6149,5700000.0
2008-05-23 18:38:00,1.61485,1.61495,1.61455,1.61455,30600000.0
2008-05-23 18:39:00,1.61455,1.61465,1.6145,1.61455,16600000.0
2008-05-23 18:40:00,1.61455,1.61455,1.61435,1.61435,15500000.0
2008-05-23 18:41:00,1.61435,1.6144,1.61435,1.6144,39000000.0
2008-05-23 18:42:00,1.6144,1.6144,1.61425,1.61435,20300000.0
2008-05-23 18:43:00,1.61435,1.6144,1.61365,1.61365,34300000.0
2008-05-23 18:44:00,1.6136,1.6137,1.61335,1.6137,52500000.0
2008-05-23 18:45:00,1.6137,1.6137,1.6133,1.6133,70800000.0
2008-05-23 18:46:00,1.61335,1.61345,1.6132,1.6134,32000000.0
2008-05-23 18:47:00,1.6134,1.61375,1.6134,1.61365,27500000.0
2008-05-23 18:48:00,1.6137,1.61425,1.6137,1.6142,27000000.0
2008-05-23 18:49:00,1.6142,1.61435,1.61405,1.6141,28000000.0
2008-05-23 18:50:00,1.6141,1.6142,1.61405,1.6142,21700000.0
2008-05-23 18:51:00,1.6142,1.6146,1.6142,1.61455,28100000.0
2008-05-23 18:52:00,1.6146,1.6148,1.6143,1.6146,43700000.0
2008-05-23 18:53:00,1.6146,1.6147,1.61435,1.6147,40300000.0
2008-05-23 18:54:00,1.6147,1.61485,1.6143,1.61475,68600000.0
2008-05-23 18:55:00,1.61475,1.6151,1.61475,1.6151,56800000.0
2008-05-23 18:56:00,1.61515,1.61525,1.6142,1.61425,55000000.0
2008-05-23 18:57:00,1.61425,1.61425,1.61365,1.6139,134000001.0
2008-05-23 18:58:00,1.6139,1.61395,1.6133,1.6134,66900000.0
2008-05-23 18:59:00,1.6134,1.61345,1.6131,1.61325,90400000.0
2008-05-23 19:00:00,1.6133,1.6134,1.6131,1.6131,100000000.0
2008-05-23 19:01:00,1.61305,1.6137,1.61305,1.61335,65300000.0
2008-05-23 19:02:00,1.61335,1.61405,1.61315,1.6134,97300000.0
2008-05-23 19:03:00,1.6134,1.61355,1.61335,1.61335,48300000.0
2008-05-23 19:04:00,1.61345,1.61365,1.61335,1.6135,37900000.0
2008-05-23 19:05:00,1.6135,1.61355,1.61335,1.6134,60800000.0
2008-05-23 19:06:00,1.6134,1.61365,1.6134,1.6135,30100000.0
2008-05-23 19:07:00,1.6135,1.61365,1.6135,1.6136,17000000.0
2008-05-23 19:08:00,1.61355,1.61375,1.6135,1.61375,27100000.0
2008-05-23 19:09:00,1.61375,1.61375,1.6136,1.6136,33600000.0
2008-05-23 19:10:00,1.6136,1.6137,1.6136,1.6136,9000000.0
2008-05-23 19:11:00,1.6136,1.6136,1.61355,1.6136,13900000.0
2008-05-23 19:12:00,1.61365,1.6138,1.61365,1.6138,4400000.0
2008-05-23 19:13:00,1.6138,1.6138,1.61375,1.61375,5600000.0
2008-05-23 19:14:00,1.61365,1.61365,1.61345,1.6135,29700000.0
2008-05-23 19:15:00,1.6135,1.61375,1.6135,1.6137,23500000.0
2008-05-23 19:16:00,1.6137,1.61375,1.6135,1.6135,25100000.0
2008-05-23 19:17:00,1.6135,1.6135,1.6135,1.6135,1900000.0
2008-05-23 19:18:00,1.6135,1.6138,1.61345,1.6138,9300000.0
2008-05-23 19:19:00,1.6138,1.6139,1.6136,1.6136,27400000.0
2008-05-23 19:20:00,1.6136,1.61375,1.61345,1.61375,24800000.0
2008-05-23 19:21:00,1.61375,1.6138,1.61375,1.61375,8500000.0
2008-05-23 19:22:00,1.6138,1.6138,1.6138,1.6138,800000.0
2008-05-23 19:23:00,1.61375,1.61375,1.6135,1.6137,24200000.0
2008-05-23 19:24:00,1.6137,1.6137,1.6135,1.6136,11100000.0
2008-05-23 19:25:00,1.61365,1.61365,1.61345,1.6135,32200000.0
2008-05-23 19:26:00,1.6136,1.6137,1.61355,1.61365,17700000.0
2008-05-23 19:27:00,1.61365,1.61365,1.61365,1.61365,4200000.0
2008-05-23 19:28:00,1.61365,1.61365,1.61365,1.61365,2800000.0
2008-05-23 19:29:00,1.6136,1.6137,1.6136,1.6137,5800000.0
2008-05-23 19:30:00,1.6137,1.61375,1.61345,1.61345,23200000.0
2008-05-23 19:31:00,1.61345,1.61415,1.61345,1.61415,40400000.0
2008-05-23 19:32:00,1.6142,1.61435,1.61415,1.6142,30500000.0
2008-05-23 19:33:00,1.61425,1.6143,1.61415,1.6143,10600000.0
2008-05-23 19:34:00,1.6143,1.6144,1.6142,1.6144,7400000.0
2008-05-23 19:35:00,1.61445,1.61445,1.6144,1.6144,27200000.0
2008-05-23 19:36:00,1.6144,1.6144,1.61425,1.61425,20100000.0
2008-05-23 19:37:00,1.61425,1.61435,1.6142,1.61425,33200000.0
2008-05-23 19:38:00,1.6142,1.6142,1.6141,1.6141,14900000.0
2008-05-23 19:39:00,1.61405,1.61415,1.614,1.6141,41900000.0
2008-05-23 19:40:00,1.61405,1.61415,1.614,1.61405,26700000.0
2008-05-23 19:41:00,1.61405,1.61405,1.61395,1.61395,3500000.0
2008-05-23 19:42:00,1.61395,1.61395,1.61395,1.61395,800000.0
2008-05-23 19:43:00,1.61395,1.61405,1.6139,1.61395,30600000.0
2008-05-23 19:44:00,1.614,1.614,1.6139,1.614,15500000.0
2008-05-23 19:45:00,1.61405,1.61405,1.61395,1.61395,7000000.0
2008-05-23 19:46:00,1.61395,1.61395,1.6138,1.6138,58400000.0
2008-05-23 19:47:00,1.6138,1.6139,1.6138,1.6139,95100000.0
2008-05-23 19:48:00,1.6138,1.61395,1.6138,1.61395,44900000.0
2008-05-23 19:49:00,1.61395,1.61425,1.61395,1.6142,14900000.0
2008-05-23 19:50:00,1.61425,1.61435,1.614,1.6143,10600000.0
2008-05-23 19:51:00,1.61425,1.61425,1.6139,1.61395,54600000.0
2008-05-23 19:52:00,1.61395,1.6141,1.6139,1.6139,31600000.0
2008-05-23 19:53:00,1.6139,1.61435,1.6139,1.61435,57800000.0
2008-05-23 19:54:00,1.61435,1.61435,1.6138,1.6139,100200000.0
2008-05-23 19:55:00,1.6139,1.6144,1.61385,1.61415,22800000.0
2008-05-23 19:56:00,1.6141,1.6143,1.614,1.61425,19300000.0
2008-05-23 19:57:00,1.61425,1.61425,1.61365,1.6139,56100000.0
2008-05-23 19:58:00,1.6139,1.6142,1.6139,1.6142,29300000.0
2008-05-23 19:59:00,1.6142,1.61435,1.61405,1.61435,40100000.0
2008-05-23 20:00:00,1.61435,1.61455,1.6141,1.6141,25400000.0
2008-05-23 20:01:00,1.61415,1.6146,1.6141,1.6141,143000000.0
2008-05-23 20:02:00,1.6141,1.61415,1.61405,1.6141,7700000.0
2008-05-23 20:03:00,1.6141,1.6141,1.6141,1.6141,5600000.0
2008-05-23 20:04:00,1.6141,1.6141,1.61395,1.6141,4800000.0
2008-05-23 20:05:00,1.6141,1.6141,1.61395,1.61395,6400000.0
2008-05-23 20:06:00,1.614,1.6141,1.614,1.6141,4800000.0
2008-05-23 20:07:00,1.6141,1.61445,1.614,1.6144,44400000.0
2008-05-23 20:08:00,1.6144,1.6144,1.6144,1.6144,7200000.0
2008-05-23 20:09:00,1.61415,1.61429,1.61405,1.61414,10400000.0
2008-05-23 20:10:00,1.61435,1.6144,1.61405,1.6143,28600001.0
2008-05-23 20:11:00,1.6143,1.6143,1.61425,1.6143,1200000.0
2008-05-23 20:12:00,1.6143,1.6143,1.61385,1.614,26200000.0
2008-05-23 20:13:00,1.61405,1.6142,1.61405,1.61415,15300000.0
2008-05-23 20:14:00,1.61415,1.6142,1.614,1.61405,6700000.0
2008-05-23 20:15:00,1.61405,1.61425,1.61375,1.6138,29500000.0
2008-05-23 20:16:00,1.6139,1.61445,1.6138,1.61445,44600000.0
2008-05-23 20:17:00,1.6144,1.61455,1.61435,1.61445,15700000.0
2008-05-23 20:18:00,1.61445,1.61445,1.61435,1.61435,9000000.0
2008-05-23 20:19:00,1.61425,1.61435,1.6142,1.61425,12300000.0
2008-05-23 20:20:00,1.6143,1.61435,1.6142,1.6143,7200000.0
2008-05-23 20:21:00,1.6143,1.61435,1.61405,1.61435,44700000.0
2008-05-23 20:22:00,1.61435,1.61435,1.61425,1.61425,6000000.0
2008-05-23 20:23:00,1.61425,1.6143,1.61425,1.61425,3000000.0
2008-05-23 20:24:00,1.61425,1.61425,1.6141,1.6142,12100000.0
2008-05-23 20:25:00,1.61415,1.61415,1.61385,1.61415,30600000.0
2008-05-23 20:26:00,1.61415,1.6142,1.61405,1.6141,19900000.0
2008-05-23 20:27:00,1.6141,1.6141,1.61375,1.61405,62400000.0
2008-05-23 20:28:00,1.6141,1.6141,1.61395,1.61405,5600000.0
2008-05-23 20:29:00,1.6141,1.6141,1.6136,1.61405,53599999.0
2008-05-23 20:30:00,1.61395,1.61415,1.61395,1.61415,5600000.0
2008-05-23 20:31:00,1.61415,1.61415,1.6138,1.614,8600000.0
2008-05-23 20:32:00,1.61405,1.6141,1.61385,1.61405,39900000.0
2008-05-23 20:33:00,1.614,1.614,1.61365,1.61395,127900000.0
2008-05-23 20:34:00,1.614,1.61405,1.6138,1.61385,35400000.0
2008-05-23 20:35:00,1.61395,1.61405,1.6138,1.6139,15800000.0
2008-05-23 20:36:00,1.614,1.61415,1.61355,1.6136,138400000.0
2008-05-23 20:37:00,1.61365,1.61375,1.6135,1.6135,239600001.0
2008-05-23 20:38:00,1.61355,1.61365,1.61355,1.6136,26400000.0
2008-05-23 20:39:00,1.61355,1.6136,1.61355,1.61355,8700000.0
2008-05-23 20:40:00,1.61355,1.61375,1.61355,1.61375,30400000.0
2008-05-23 20:41:00,1.61375,1.6138,1.61365,1.6137,73400002.0
2008-05-23 20:42:00,1.61375,1.6138,1.61375,1.6138,1600000.0
2008-05-23 20:43:00,1.61375,1.61385,1.6137,1.61385,6100000.0
2008-05-23 20:44:00,1.61385,1.61415,1.6138,1.6138,40200000.0
2008-05-23 20:45:00,1.61375,1.61405,1.61375,1.61405,18000000.0
2008-05-23 20:46:00,1.61405,1.6142,1.61385,1.61405,42400000.0
2008-05-23 20:47:00,1.6141,1.6143,1.61405,1.6143,27700000.0
2008-05-23 20:48:00,1.6143,1.6145,1.6143,1.6145,11500000.0
2008-05-23 20:49:00,1.61445,1.6147,1.6144,1.6147,32500000.0
2008-05-23 20:50:00,1.6146,1.6147,1.61455,1.6146,12300000.0
2008-05-23 20:51:00,1.6146,1.61465,1.6146,1.61465,8700000.0
2008-05-23 20:52:00,1.61465,1.6148,1.61465,1.61475,11400000.0
2008-05-23 20:53:00,1.61475,1.61505,1.61475,1.615,77100000.0
2008-05-23 20:54:00,1.615,1.61525,1.615,1.6152,13300000.0
2008-05-23 20:55:00,1.6152,1.61545,1.61485,1.6149,176900001.0
2008-05-23 20:56:00,1.6149,1.615,1.6149,1.615,37800000.0
2008-05-23 20:57:00,1.615,1.6151,1.6149,1.6149,35000000.0
2008-05-23 20:58:00,1.6149,1.61495,1.6149,1.61495,8800000.0
2008-05-23 20:59:00,1.6149,1.61505,1.6149,1.61495,9700000.0
2008-05-23 21:00:00,1.61495,1.61515,1.61495,1.61515,20100000.0
2008-05-23 21:01:00,1.6151,1.6153,1.61505,1.6153,58700000.0
2008-05-23 21:02:00,1.6154,1.61545,1.61495,1.61505,40800000.0
2008-05-23 21:03:00,1.61505,1.61525,1.6146,1.61475,70200000.0
2008-05-23 21:04:00,1.61475,1.6148,1.6146,1.61465,116900001.0
2008-05-23 21:05:00,1.61465,1.6149,1.61465,1.6149,172100001.0
2008-05-23 21:06:00,1.61495,1.6151,1.6148,1.6148,75499999.0
2008-05-23 21:07:00,1.6149,1.6151,1.6148,1.61485,17600000.0
2008-05-23 21:08:00,1.6149,1.6149,1.61485,1.61485,9000000.0
2008-05-23 21:09:00,1.61485,1.61495,1.61485,1.61485,54399999.0
2008-05-23 21:10:00,1.61485,1.615,1.61485,1.615,3500000.0
2008-05-23 21:11:00,1.615,1.61505,1.615,1.615,13600000.0
2008-05-23 21:12:00,1.61495,1.61495,1.61485,1.6149,8300000.0
2008-05-23 21:13:00,1.6149,1.61505,1.6147,1.6148,42200000.0
2008-05-23 21:14:00,1.61485,1.615,1.61475,1.61485,47600000.0
2008-05-23 21:15:00,1.61515,1.6152,1.6148,1.6148,37000000.0
2008-05-23 21:16:00,1.6148,1.6148,1.6147,1.6147,45700000.0
2008-05-23 21:17:00,1.61475,1.615,1.61475,1.61485,115600000.0
2008-05-23 21:18:00,1.61495,1.61505,1.6148,1.6149,16200000.0
2008-05-23 21:19:00,1.61495,1.61495,1.6149,1.6149,2700000.0
2008-05-23 21:20:00,1.6149,1.6149,1.61485,1.6149,14900000.0
2008-05-23 21:21:00,1.61485,1.6149,1.61455,1.6146,116399999.0
2008-05-23 21:22:00,1.6146,1.6146,1.6146,1.6146,400000.0
2008-05-23 21:23:00,1.61441,1.61448,1.61431,1.61448,8800000.0
2008-05-23 21:24:00,1.61425,1.61452,1.61425,1.6144,34400000.0
2008-05-23 21:25:00,1.61465,1.6148,1.6146,1.6146,83199998.0
2008-05-23 21:26:00,1.6147,1.61505,1.6147,1.61505,97600001.0
2008-05-23 21:27:00,1.615,1.6151,1.61495,1.615,18800000.0
2008-05-23 21:28:00,1.615,1.6152,1.61495,1.6151,94400000.0
2008-05-23 21:29:00,1.61495,1.61545,1.6149,1.61545,198399999.0
2008-05-23 21:30:00,1.61545,1.61565,1.61545,1.6156,59200000.0
2008-05-23 21:31:00,1.61565,1.61565,1.61545,1.61545,33000001.0
2008-05-23 21:32:00,1.61565,1.6157,1.61545,1.6156,223499999.0
2008-05-23 21:33:00,1.6157,1.6157,1.6156,1.6157,24700000.0
2008-05-23 21:34:00,1.6158,1.61595,1.61555,1.61595,22900000.0
2008-05-23 21:35:00,1.61585,1.61595,1.61585,1.61585,51000000.0
2008-05-23 21:36:00,1.61585,1.61605,1.61585,1.616,47400000.0
2008-05-23 21:37:00,1.616,1.61625,1.61545,1.61565,109200000.0
2008-05-23 21:38:00,1.61565,1.61565,1.61455,1.6152,427400000.0
2008-05-23 21:39:00,1.61515,1.61515,1.6147,1.6147,438399998.0
2008-05-23 21:40:00,1.61465,1.61515,1.6146,1.6147,338000000.0
2008-05-23 21:41:00,1.61475,1.61475,1.6146,1.6147,7400000.0
2008-05-23 21:42:00,1.61465,1.61515,1.61465,1.615,40900000.0
2008-05-23 21:43:00,1.61505,1.61555,1.6149,1.61545,117899999.0
2008-05-23 21:44:00,1.6155,1.61555,1.61515,1.6153,55600000.0
2008-05-23 21:45:00,1.61525,1.61545,1.61455,1.6149,130099999.0
2008-05-23 21:46:00,1.6149,1.6151,1.61475,1.61475,45600000.0
2008-05-23 21:47:00,1.6148,1.6148,1.61455,1.61465,77200000.0
2008-05-23 21:48:00,1.6146,1.6146,1.6145,1.6146,6600000.0
2008-05-23 21:49:00,1.6147,1.6152,1.6145,1.61475,83400000.0
2008-05-23 21:50:00,1.615,1.6151,1.61475,1.6151,105699999.0
2008-05-23 21:51:00,1.61495,1.61525,1.6146,1.61525,80900000.0
2008-05-23 21:52:00,1.61505,1.6153,1.6146,1.6146,79499998.0
2008-05-23 21:53:00,1.6146,1.6148,1.6146,1.6147,34100000.0
2008-05-23 21:54:00,1.6147,1.615,1.6147,1.61485,57200002.0
2008-05-23 21:55:00,1.61485,1.6149,1.61485,1.6149,18300000.0
2008-05-23 21:56:00,1.6149,1.6149,1.61485,1.61485,3400000.0
2008-05-23 21:57:00,1.61485,1.61485,1.61465,1.61485,75900002.0
2008-05-23 21:58:00,1.61485,1.61505,1.61485,1.61495,357700002.0
2008-05-23 21:59:00,1.615,1.61515,1.6149,1.61495,162700000.0
2008-05-23 22:00:00,1.61495,1.61495,1.6149,1.6149,16000000.0
2008-05-23 22:01:00,1.61485,1.6149,1.61485,1.6149,197099994.0
2008-05-23 22:02:00,1.6149,1.6149,1.61485,1.61485,92299999.0
2008-05-23 22:03:00,1.61485,1.6151,1.61485,1.6149,75399999.0
2008-05-23 22:04:00,1.61485,1.61485,1.61485,1.61485,77700002.0
2008-05-23 22:05:00,1.6149,1.61505,1.61485,1.61485,153600000.0
2008-05-23 22:06:00,1.6149,1.6149,1.61485,1.6149,61800000.0
2008-05-23 22:07:00,1.61495,1.61495,1.61485,1.61485,42000000.0
2008-05-23 22:08:00,1.61485,1.6149,1.6145,1.61455,68900000.0
2008-05-23 22:09:00,1.61455,1.6147,1.6145,1.6146,10400000.0
2008-05-23 22:10:00,1.6146,1.6146,1.61445,1.6145,42400000.0
2008-05-23 22:11:00,1.61455,1.61455,1.61455,1.61455,200000.0
2008-05-23 22:12:00,1.6145,1.61465,1.6145,1.61455,1800000.0
2008-05-23 22:13:00,1.61455,1.61455,1.61455,1.61455,600000.0
2008-05-23 22:14:00,1.61455,1.61455,1.61455,1.61455,1200000.0
2008-05-23 22:15:00,1.6146,1.6146,1.6144,1.61455,66900000.0
2008-05-23 22:16:00,1.6145,1.6145,1.61445,1.61445,13200000.0
2008-05-23 22:17:00,1.61447,1.61448,1.61419,1.61419,24800000.0
2008-05-23 22:18:00,1.6145,1.6146,1.6145,1.6145,21400000.0
2008-05-23 22:19:00,1.61445,1.6146,1.61445,1.6146,32300000.0
2008-05-23 22:20:00,1.61465,1.6147,1.6145,1.6146,39600000.0
2008-05-23 22:21:00,1.61455,1.6146,1.6145,1.6145,34300000.0
2008-05-23 22:22:00,1.61455,1.61455,1.61455,1.61455,200000.0
2008-05-23 22:23:00,1.6145,1.6145,1.61395,1.61405,22500000.0
2008-05-23 22:24:00,1.614,1.61405,1.614,1.61405,600000.0
2008-05-23 22:25:00,1.61395,1.61405,1.61375,1.61385,27700001.0
2008-05-23 22:26:00,1.61385,1.61385,1.61385,1.61385,400000.0
2008-05-23 22:27:00,1.61375,1.61375,1.61365,1.61365,34800000.0
2008-05-23 22:28:00,1.61365,1.61365,1.61365,1.61365,1400000.0
2008-05-23 22:29:00,1.61365,1.61445,1.61365,1.61445,210300002.0
2008-05-23 22:30:00,1.61445,1.61445,1.6144,1.61445,132000000.0
2008-05-23 22:31:00,1.61445,1.6145,1.6144,1.6145,98900000.0
2008-05-23 22:32:00,1.6145,1.6145,1.6145,1.6145,66000000.0
2008-05-23 22:33:00,1.61436,1.61463,1.61427,1.61427,30100000.0
2008-05-23 22:34:00,1.6141,1.6145,1.614,1.6145,111500000.0
2008-05-23 22:35:00,1.6144,1.6144,1.614,1.614,11900000.0
2008-05-23 22:36:00,1.614,1.61405,1.614,1.614,31900000.0
2008-05-23 22:37:00,1.614,1.614,1.614,1.614,14900000.0
2008-05-23 22:38:00,1.614,1.61405,1.614,1.61405,9100000.0
2008-05-23 22:39:00,1.614,1.614,1.61375,1.61385,19700000.0
2008-05-23 22:40:00,1.61385,1.614,1.61375,1.61375,3700000.0
2008-05-23 22:41:00,1.61375,1.61385,1.6137,1.6137,230300000.0
2008-05-23 22:42:00,1.6137,1.6147,1.6137,1.6137,131100000.0
2008-05-23 22:43:00,1.6137,1.6138,1.6136,1.6138,57200000.0
2008-05-23 22:44:00,1.6138,1.6138,1.6137,1.6137,94600002.0
2008-05-23 22:45:00,1.6137,1.614,1.6137,1.6139,242000000.0
2008-05-23 22:46:00,1.614,1.614,1.614,1.614,102800005.0
2008-05-23 22:47:00,1.614,1.614,1.614,1.614,25200000.0
2008-05-23 22:48:00,1.614,1.614,1.614,1.614,5600000.0
2008-05-23 22:49:00,1.614,1.614,1.614,1.614,19600000.0
2008-05-23 22:50:00,1.614,1.614,1.614,1.614,8400000.0
2008-05-23 22:51:00,1.6141,1.6142,1.614,1.614,169400004.0
2008-05-23 22:52:00,1.61343,1.61378,1.6131,1.61311,30800000.0
2008-05-23 22:53:00,1.614,1.6147,1.614,1.614,324000006.0
2008-05-23 22:54:00,1.614,1.614,1.614,1.614,37300001.0
2008-05-23 22:55:00,1.614,1.614,1.614,1.614,74600002.0
2008-05-23 22:56:00,1.614,1.614,1.6138,1.6138,17200000.0
2008-05-23 22:57:00,1.6138,1.614,1.6138,1.614,20900000.0
2008-05-23 22:58:00,1.614,1.614,1.6137,1.6137,158300001.0
2008-05-23 22:59:00,1.6137,1.6138,1.6137,1.6138,80900000.0
2008-05-25 23:00:00,1.615,1.61515,1.61488,1.61497,109500000.0
2008-05-25 23:01:00,1.61504,1.61517,1.61495,1.61496,122000000.0
2008-05-25 23:02:00,1.61476,1.61505,1.61476,1.61505,115300000.0
2008-05-25 23:03:00,1.61509,1.61522,1.61509,1.6151,72200001.0
2008-05-25 23:04:00,1.6148,1.61496,1.6148,1.61496,52000000.0
2008-05-25 23:05:00,1.61501,1.61504,1.61501,1.61504,18600000.0
2008-05-25 23:06:00,1.61495,1.61504,1.61442,1.61442,69299999.0
2008-05-25 23:07:00,1.61494,1.61518,1.61494,1.61518,37400001.0
2008-05-25 23:08:00,1.61487,1.61496,1.61487,1.6149,56700000.0
2008-05-25 23:09:00,1.6151,1.61521,1.61496,1.61496,95900000.0
2008-05-25 23:10:00,1.61478,1.61521,1.61477,1.61511,63900000.0
2008-05-25 23:11:00,1.61474,1.61518,1.61474,1.615,643400001.0
2008-05-25 23:12:00,1.61485,1.6151,1.61484,1.61485,165600001.0
2008-05-25 23:13:00,1.61493,1.61521,1.61474,1.61474,385700000.0
2008-05-25 23:14:00,1.61459,1.61488,1.61459,1.61474,233399998.0
2008-05-25 23:15:00,1.61474,1.61489,1.61463,1.61475,185799997.0
2008-05-25 23:16:00,1.6149,1.6149,1.6149,1.6149,14400000.0
2008-05-25 23:17:00,1.615,1.615,1.615,1.615,14400000.0
2008-05-25 23:18:00,1.61447,1.61479,1.61447,1.61458,118300001.0
2008-05-25 23:19:00,1.6149,1.61502,1.6149,1.61501,230500001.0
2008-05-25 23:20:00,1.61474,1.61478,1.61425,1.61455,208300001.0
2008-05-25 23:21:00,1.61428,1.61479,1.61428,1.61466,113200000.0
2008-05-25 23:22:00,1.61474,1.6149,1.61465,1.61465,128400000.0
2008-05-25 23:23:00,1.615,1.615,1.615,1.615,14400000.0
2008-05-25 23:24:00,1.61405,1.61499,1.61405,1.61492,320299999.0
2008-05-25 23:25:00,1.61477,1.61513,1.61449,1.61513,97299999.0
2008-05-25 23:26:00,1.61473,1.61474,1.6147,1.61474,73799998.0
2008-05-25 23:27:00,1.61487,1.61492,1.61481,1.61483,369899991.0
2008-05-25 23:28:00,1.6152,1.6152,1.6152,1.6152,14400000.0
2008-05-25 23:29:00,1.6148,1.6149,1.6148,1.61485,205400000.0
2008-05-25 23:30:00,1.61482,1.61515,1.61471,1.61498,199999999.0
2008-05-25 23:31:00,1.61513,1.61516,1.61497,1.61516,157799999.0
2008-05-25 23:32:00,1.61421,1.61452,1.61419,1.61452,130600001.0
2008-05-25 23:33:00,1.61445,1.61445,1.61445,1.61445,50699999.0
2008-05-25 23:34:00,1.61426,1.61515,1.61426,1.61497,454599999.0
2008-05-25 23:35:00,1.6151,1.61512,1.61508,1.61512,374499998.0
2008-05-25 23:36:00,1.61495,1.61505,1.61491,1.61491,87800000.0
2008-05-25 23:37:00,1.61435,1.61435,1.61435,1.61435,900000.0
2008-05-25 23:38:00,1.61494,1.61507,1.61494,1.61502,165200002.0
2008-05-25 23:39:00,1.61497,1.61515,1.61497,1.61515,123800000.0
2008-05-25 23:40:00,1.6148,1.6148,1.6148,1.6148,87900001.0
2008-05-25 23:41:00,1.6151,1.6151,1.6151,1.6151,79200001.0
2008-05-25 23:42:00,1.61475,1.6151,1.61475,1.61507,63100000.0
2008-05-25 23:43:00,1.61506,1.61506,1.6148,1.6148,78500001.0
2008-05-25 23:44:00,1.61474,1.61496,1.61474,1.61496,27800000.0
2008-05-25 23:45:00,1.61507,1.61507,1.61498,1.61498,29900000.0
2008-05-25 23:46:00,1.6149,1.6152,1.6149,1.6152,19200000.0
2008-05-25 23:47:00,1.61479,1.61496,1.61479,1.61496,100100000.0
2008-05-25 23:48:00,1.61485,1.61485,1.61485,1.61485,28900000.0
2008-05-25 23:49:00,1.61482,1.61482,1.61467,1.61467,24900000.0
2008-05-25 23:50:00,1.61494,1.61506,1.61494,1.61506,27800000.0
2008-05-25 23:51:00,1.6151,1.6151,1.6151,1.6151,29700000.0
2008-05-25 23:52:00,1.61454,1.61503,1.61454,1.6147,207200000.0
2008-05-25 23:53:00,1.6151,1.6151,1.6151,1.6151,20100000.0
2008-05-25 23:54:00,1.61493,1.61499,1.61487,1.61497,14900000.0
2008-05-25 23:55:00,1.61502,1.61506,1.61484,1.61494,6300000.0
2008-05-25 23:56:00,1.6151,1.6151,1.6151,1.6151,30600000.0
2008-05-25 23:57:00,1.6151,1.6151,1.6151,1.6151,40200000.0
2008-05-25 23:58:00,1.61469,1.61499,1.61469,1.61496,50100000.0
2008-05-25 23:59:00,1.615,1.6152,1.61497,1.6152,78800000.0
2008-05-26 00:00:00,1.6151,1.61555,1.6151,1.61515,188200003.0
2008-05-26 00:01:00,1.6152,1.6153,1.6151,1.6152,269100001.0
2008-05-26 00:02:00,1.6153,1.6155,1.6152,1.61535,289800006.0
2008-05-26 00:03:00,1.61535,1.61545,1.61535,1.61545,25300000.0
2008-05-26 00:04:00,1.6155,1.6155,1.61545,1.61545,25200000.0
2008-05-26 00:05:00,1.61545,1.61545,1.6153,1.6153,143900002.0
2008-05-26 00:06:00,1.6153,1.6153,1.6148,1.6151,856600009.0
2008-05-26 00:07:00,1.615,1.615,1.615,1.615,22500000.0
2008-05-26 00:08:00,1.615,1.615,1.615,1.615,38800001.0
2008-05-26 00:09:00,1.615,1.6151,1.615,1.615,110500003.0
2008-05-26 00:10:00,1.615,1.6152,1.615,1.615,90300003.0
2008-05-26 00:11:00,1.61503,1.61517,1.61477,1.61515,401000001.0
2008-05-26 00:12:00,1.61457,1.61491,1.61457,1.61491,276000001.0
2008-05-26 00:13:00,1.615,1.615,1.615,1.615,17200001.0
2008-05-26 00:14:00,1.615,1.615,1.615,1.615,34400002.0
2008-05-26 00:15:00,1.615,1.615,1.615,1.615,2800000.0
2008-05-26 00:16:00,1.615,1.615,1.615,1.615,17200001.0
2008-05-26 00:17:00,1.615,1.615,1.615,1.615,14400000.0
2008-05-26 00:18:00,1.615,1.615,1.615,1.615,108800001.0
2008-05-26 00:19:00,1.615,1.615,1.615,1.615,87000001.0
2008-05-26 00:20:00,1.6153,1.6154,1.6153,1.6154,112399999.0
2008-05-26 00:21:00,1.6155,1.6155,1.6155,1.6155,2800000.0
2008-05-26 00:22:00,1.61497,1.61582,1.61497,1.61541,290600000.0
2008-05-26 00:23:00,1.61542,1.61545,1.61528,1.61545,81700000.0
2008-05-26 00:24:00,1.61512,1.61553,1.61512,1.61538,150400000.0
2008-05-26 00:25:00,1.6155,1.6155,1.6155,1.6155,40100001.0
2008-05-26 00:26:00,1.61508,1.61512,1.61508,1.61512,50199999.0
2008-05-26 00:27:00,1.6155,1.6155,1.6155,1.6155,40200000.0
2008-05-26 00:28:00,1.61505,1.61538,1.61503,1.61538,511500012.0
2008-05-26 00:29:00,1.61528,1.61544,1.61528,1.61544,438200010.0
2008-05-26 00:30:00,1.6155,1.6155,1.6155,1.6155,17200001.0
2008-05-26 00:31:00,1.61534,1.61546,1.61526,1.61543,823300000.0
2008-05-26 00:32:00,1.6156,1.61565,1.61555,1.61565,47500001.0
2008-05-26 00:33:00,1.6155,1.6155,1.6155,1.6155,116099998.0
2008-05-26 00:34:00,1.61565,1.6157,1.6155,1.6155,34200000.0
2008-05-26 00:35:00,1.6156,1.6156,1.6155,1.6155,147199998.0
2008-05-26 00:36:00,1.61555,1.616,1.6155,1.616,112400000.0
2008-05-26 00:37:00,1.616,1.616,1.616,1.616,20100000.0
2008-05-26 00:38:00,1.616,1.616,1.616,1.616,348200016.0
2008-05-26 00:39:00,1.616,1.616,1.6158,1.6158,169300002.0
2008-05-26 00:40:00,1.6158,1.616,1.6158,1.616,106700002.0
2008-05-26 00:41:00,1.616,1.616,1.616,1.616,51600000.0
2008-05-26 00:42:00,1.61558,1.6159,1.61558,1.6158,155500000.0
2008-05-26 00:43:00,1.6161,1.6162,1.616,1.616,74600000.0
2008-05-26 00:44:00,1.616,1.6161,1.616,1.616,302699996.0
2008-05-26 00:45:00,1.616,1.616,1.616,1.616,8600000.0
2008-05-26 00:46:00,1.616,1.616,1.6158,1.6158,105900001.0
2008-05-26 00:47:00,1.6158,1.6158,1.6158,1.6158,23000000.0
2008-05-26 00:48:00,1.6158,1.616,1.6158,1.616,74500000.0
2008-05-26 00:49:00,1.616,1.616,1.616,1.616,20000000.0
2008-05-26 00:50:00,1.616,1.6161,1.6158,1.6161,290599997.0
2008-05-26 00:51:00,1.6161,1.6161,1.6159,1.616,171000000.0
2008-05-26 00:52:00,1.616,1.616,1.616,1.616,8600000.0
2008-05-26 00:53:00,1.61608,1.61608,1.61553,1.61583,1084799991.0
2008-05-26 00:54:00,1.61575,1.61591,1.61567,1.61571,1357899991.0
2008-05-26 00:55:00,1.616,1.6161,1.616,1.6161,22400000.0
2008-05-26 00:56:00,1.6161,1.6161,1.616,1.616,36900000.0
2008-05-26 00:57:00,1.616,1.616,1.616,1.616,76400000.0
2008-05-26 00:58:00,1.61556,1.61587,1.61541,1.61567,369399993.0
2008-05-26 00:59:00,1.616,1.616,1.616,1.616,17200000.0
2008-05-26 01:00:00,1.616,1.616,1.616,1.616,72000000.0
2008-05-26 01:01:00,1.61576,1.61591,1.61571,1.61578,202400007.0
2008-05-26 01:02:00,1.616,1.616,1.616,1.616,55200000.0
2008-05-26 01:03:00,1.61587,1.61603,1.6157,1.61593,221899999.0
2008-05-26 01:04:00,1.61547,1.61598,1.61547,1.61598,799599998.0
2008-05-26 01:05:00,1.61583,1.61594,1.61541,1.61594,805999998.0
2008-05-26 01:06:00,1.616,1.6164,1.6159,1.616,279100001.0
2008-05-26 01:07:00,1.616,1.616,1.616,1.616,89000002.0
2008-05-26 01:08:00,1.616,1.616,1.616,1.616,10200000.0
2008-05-26 01:09:00,1.6159,1.616,1.6159,1.616,150700000.0
2008-05-26 01:10:00,1.61595,1.616,1.61595,1.61595,49900000.0
2008-05-26 01:11:00,1.616,1.616,1.616,1.616,135999997.0
2008-05-26 01:12:00,1.616,1.616,1.6158,1.6159,486100008.0
2008-05-26 01:13:00,1.6159,1.6159,1.6159,1.6159,172200000.0
2008-05-26 01:14:00,1.6159,1.616,1.6159,1.616,268000001.0
2008-05-26 01:15:00,1.616,1.616,1.6159,1.616,176100000.0
2008-05-26 01:16:00,1.61593,1.61601,1.61587,1.61601,167200000.0
2008-05-26 01:17:00,1.6161,1.6161,1.6161,1.6161,5500000.0
2008-05-26 01:18:00,1.6161,1.6161,1.61605,1.61605,7600000.0
2008-05-26 01:19:00,1.6161,1.6161,1.61605,1.61605,7900000.0
2008-05-26 01:20:00,1.6161,1.6161,1.61605,1.61605,8300000.0
2008-05-26 01:21:00,1.61578,1.61604,1.61578,1.6158,20800000.0
2008-05-26 01:22:00,1.61579,1.616,1.61579,1.61583,47900000.0
2008-05-26 01:23:00,1.61605,1.61605,1.61605,1.61605,5600000.0
2008-05-26 01:24:00,1.6161,1.6161,1.61605,1.61605,12700000.0
2008-05-26 01:25:00,1.6161,1.6161,1.6161,1.6161,80400000.0
2008-05-26 01:26:00,1.6161,1.6161,1.6161,1.6161,27600000.0
2008-05-26 01:27:00,1.6162,1.6163,1.6161,1.6161,73200001.0
2008-05-26 01:28:00,1.61578,1.61629,1.61578,1.61629,75200000.0
2008-05-26 01:29:00,1.61628,1.61628,1.61588,1.61612,28800000.0
2008-05-26 01:30:00,1.6161,1.6161,1.6161,1.6161,69000000.0
2008-05-26 01:31:00,1.6161,1.6163,1.6161,1.6163,34200000.0
2008-05-26 01:32:00,1.6161,1.6161,1.6161,1.6161,138000000.0
2008-05-26 01:33:00,1.61608,1.61608,1.61589,1.61593,483299992.0
2008-05-26 01:34:00,1.61601,1.61604,1.6158,1.61591,451899997.0
2008-05-26 01:35:00,1.61586,1.61591,1.61571,1.61587,513399994.0
2008-05-26 01:36:00,1.6159,1.61605,1.61552,1.616,964999991.0
2008-05-26 01:37:00,1.6161,1.6161,1.6161,1.6161,5700000.0
2008-05-26 01:38:00,1.61597,1.61604,1.61586,1.61604,31900000.0
2008-05-26 01:39:00,1.6161,1.6161,1.6161,1.6161,7600000.0
2008-05-26 01:40:00,1.6162,1.6163,1.6161,1.6161,72000001.0
2008-05-26 01:41:00,1.6162,1.6162,1.6162,1.6162,5100000.0
2008-05-26 01:42:00,1.6161,1.6161,1.6161,1.6161,75000001.0
2008-05-26 01:43:00,1.6161,1.6161,1.6161,1.6161,67200000.0
2008-05-26 01:44:00,1.6161,1.6161,1.6161,1.6161,93100000.0
2008-05-26 01:45:00,1.61614,1.61621,1.6158,1.61597,156000000.0
2008-05-26 01:46:00,1.6161,1.6161,1.616,1.616,35600000.0
2008-05-26 01:47:00,1.616,1.6161,1.616,1.6161,286500000.0
2008-05-26 01:48:00,1.6161,1.6161,1.616,1.616,28000000.0
2008-05-26 01:49:00,1.616,1.616,1.616,1.616,43900000.0
2008-05-26 01:50:00,1.616,1.616,1.6158,1.6158,109100000.0
2008-05-26 01:51:00,1.6158,1.6159,1.6158,1.6159,35200000.0
2008-05-26 01:52:00,1.6159,1.6159,1.6158,1.6159,100199999.0
2008-05-26 01:53:00,1.6159,1.6159,1.6159,1.6159,8500000.0
2008-05-26 01:54:00,1.61514,1.61569,1.61514,1.61566,790099997.0
2008-05-26 01:55:00,1.6159,1.616,1.6159,1.616,32400000.0
2008-05-26 01:56:00,1.616,1.616,1.61585,1.61585,68200000.0
2008-05-26 01:57:00,1.61585,1.616,1.6157,1.6157,235600000.0
2008-05-26 01:58:00,1.61575,1.6159,1.6155,1.6155,214900002.0
2008-05-26 01:59:00,1.6155,1.6155,1.61545,1.61545,41500000.0
2008-05-26 02:00:00,1.6154,1.6155,1.6154,1.6155,91700000.0
2008-05-26 02:01:00,1.6155,1.6159,1.6155,1.6159,318400000.0
2008-05-26 02:02:00,1.6159,1.6159,1.6156,1.6158,550400009.0
2008-05-26 02:03:00,1.6158,1.6163,1.61575,1.6158,551600008.0
2008-05-26 02:04:00,1.6158,1.6159,1.6158,1.6158,231400000.0
2008-05-26 02:05:00,1.6159,1.616,1.6159,1.616,114100001.0
2008-05-26 02:06:00,1.616,1.616,1.6159,1.616,236900001.0
2008-05-26 02:07:00,1.616,1.616,1.61595,1.61595,40300000.0
2008-05-26 02:08:00,1.616,1.616,1.61595,1.616,127400000.0
2008-05-26 02:09:00,1.616,1.616,1.61595,1.61595,56000000.0
2008-05-26 02:10:00,1.61595,1.61595,1.6158,1.61585,269500000.0
2008-05-26 02:11:00,1.6159,1.6159,1.6158,1.6158,65100000.0
2008-05-26 02:12:00,1.61575,1.61585,1.61575,1.6158,126100003.0
2008-05-26 02:13:00,1.6158,1.6159,1.6158,1.6159,27099999.0
2008-05-26 02:14:00,1.61554,1.61569,1.61549,1.61561,621899994.0
2008-05-26 02:15:00,1.6159,1.6159,1.6159,1.6159,5600000.0
2008-05-26 02:16:00,1.6158,1.6159,1.6157,1.6157,38799999.0
2008-05-26 02:17:00,1.6157,1.6158,1.6157,1.6158,95900001.0
2008-05-26 02:18:00,1.6158,1.6159,1.6158,1.6159,14200000.0
2008-05-26 02:19:00,1.6159,1.616,1.6159,1.6159,11100000.0
2008-05-26 02:20:00,1.616,1.616,1.61575,1.6158,41700000.0
2008-05-26 02:21:00,1.6158,1.6158,1.6157,1.6158,206700000.0
2008-05-26 02:22:00,1.6158,1.6159,1.6158,1.6159,56300000.0
2008-05-26 02:23:00,1.6159,1.6159,1.6157,1.6159,158400002.0
2008-05-26 02:24:00,1.61551,1.61572,1.61533,1.61566,607000000.0
2008-05-26 02:25:00,1.61532,1.61556,1.61531,1.61544,514199997.0
2008-05-26 02:26:00,1.61545,1.61576,1.61542,1.61542,404899999.0
2008-05-26 02:27:00,1.616,1.616,1.6159,1.6159,47100001.0
2008-05-26 02:28:00,1.6159,1.616,1.6159,1.6159,29700000.0
2008-05-26 02:29:00,1.61568,1.61569,1.61552,1.61556,18400000.0
2008-05-26 02:30:00,1.6159,1.616,1.6159,1.61595,69800000.0
2008-05-26 02:31:00,1.61595,1.616,1.6157,1.616,287599997.0
2008-05-26 02:32:00,1.616,1.616,1.616,1.616,36199999.0
2008-05-26 02:33:00,1.61563,1.61585,1.61549,1.61549,112900000.0
2008-05-26 02:34:00,1.616,1.6161,1.616,1.616,406200004.0
2008-05-26 02:35:00,1.616,1.616,1.616,1.616,288799998.0
2008-05-26 02:36:00,1.616,1.616,1.616,1.616,357200000.0
2008-05-26 02:37:00,1.616,1.6161,1.616,1.616,326200001.0
2008-05-26 02:38:00,1.61574,1.61604,1.61574,1.61595,44500000.0
2008-05-26 02:39:00,1.616,1.616,1.616,1.616,96199996.0
2008-05-26 02:40:00,1.616,1.6161,1.616,1.616,308299996.0
2008-05-26 02:41:00,1.616,1.616,1.616,1.616,197099995.0
2008-05-26 02:42:00,1.616,1.616,1.616,1.616,267599992.0
2008-05-26 02:43:00,1.616,1.616,1.616,1.616,136900000.0
2008-05-26 02:44:00,1.616,1.616,1.616,1.616,293399996.0
2008-05-26 02:45:00,1.616,1.616,1.616,1.616,53399999.0
2008-05-26 02:46:00,1.616,1.6161,1.616,1.6161,348000000.0
2008-05-26 02:47:00,1.61615,1.6164,1.61615,1.61625,64600000.0
2008-05-26 02:48:00,1.61625,1.61625,1.6162,1.6162,229899995.0
2008-05-26 02:49:00,1.6162,1.61625,1.6162,1.6162,429399979.0
2008-05-26 02:50:00,1.6162,1.6164,1.6162,1.6162,568799992.0
2008-05-26 02:51:00,1.6164,1.6165,1.6164,1.61645,26500000.0
2008-05-26 02:52:00,1.61645,1.61645,1.61635,1.6164,140400000.0
2008-05-26 02:53:00,1.6164,1.6166,1.61635,1.61635,177100000.0
2008-05-26 02:54:00,1.6164,1.6174,1.61625,1.6168,1096000002.0
2008-05-26 02:55:00,1.6166,1.6171,1.6162,1.6165,733199994.0
2008-05-26 02:56:00,1.6165,1.6165,1.61635,1.6164,132300000.0
2008-05-26 02:57:00,1.6164,1.6164,1.61625,1.61635,122700000.0
2008-05-26 02:58:00,1.61635,1.61635,1.6163,1.6163,34800000.0
2008-05-26 02:59:00,1.61625,1.6163,1.61615,1.6162,71500000.0
2008-05-26 03:00:00,1.61625,1.61625,1.6161,1.6161,39400001.0
2008-05-26 03:01:00,1.6162,1.6165,1.6162,1.6165,888999995.0
2008-05-26 03:02:00,1.6165,1.6166,1.6165,1.6166,210899994.0
2008-05-26 03:03:00,1.6166,1.6169,1.6165,1.6169,427799999.0
2008-05-26 03:04:00,1.6169,1.6169,1.6166,1.6168,95500001.0
2008-05-26 03:05:00,1.6168,1.6168,1.6168,1.6168,25299999.0
2008-05-26 03:06:00,1.61643,1.6167,1.61635,1.6167,240900000.0
2008-05-26 03:07:00,1.6168,1.617,1.6168,1.617,143699998.0
2008-05-26 03:08:00,1.617,1.617,1.617,1.617,196299997.0
2008-05-26 03:09:00,1.61668,1.61668,1.61657,1.61667,54000000.0
2008-05-26 03:10:00,1.617,1.617,1.6168,1.6168,495200003.0
2008-05-26 03:11:00,1.6168,1.61705,1.6168,1.617,660700010.0
2008-05-26 03:12:00,1.61705,1.61705,1.617,1.617,35800000.0
2008-05-26 03:13:00,1.617,1.617,1.617,1.617,448100001.0
2008-05-26 03:14:00,1.617,1.617,1.617,1.617,313199994.0
2008-05-26 03:15:00,1.617,1.617,1.617,1.617,240800000.0
2008-05-26 03:16:00,1.617,1.6171,1.617,1.61705,139000000.0
2008-05-26 03:17:00,1.6171,1.61715,1.6171,1.61715,44300001.0
2008-05-26 03:18:00,1.61675,1.61691,1.61666,1.6169,158000000.0
2008-05-26 03:19:00,1.61705,1.61705,1.617,1.617,31199999.0
2008-05-26 03:20:00,1.617,1.617,1.617,1.617,140899998.0
2008-05-26 03:21:00,1.61705,1.61705,1.61705,1.61705,2800000.0
2008-05-26 03:22:00,1.617,1.617,1.6169,1.6169,140399999.0
2008-05-26 03:23:00,1.6169,1.617,1.6168,1.6168,519599995.0
2008-05-26 03:24:00,1.6169,1.6169,1.6168,1.6168,67400001.0
2008-05-26 03:25:00,1.617,1.617,1.6168,1.6168,137400004.0
2008-05-26 03:26:00,1.6168,1.6168,1.6168,1.6168,28200001.0
2008-05-26 03:27:00,1.6168,1.6168,1.6168,1.6168,36199999.0
2008-05-26 03:28:00,1.6168,1.6168,1.6168,1.6168,25299999.0
2008-05-26 03:29:00,1.61672,1.61675,1.61653,1.61675,164200000.0
2008-05-26 03:30:00,1.6168,1.6168,1.6168,1.6168,38400000.0
2008-05-26 03:31:00,1.6168,1.617,1.6168,1.6168,189400000.0
2008-05-26 03:32:00,1.6169,1.6169,1.6168,1.6168,32300000.0
2008-05-26 03:33:00,1.6169,1.6169,1.6169,1.6169,17900000.0
2008-05-26 03:34:00,1.6169,1.6169,1.6169,1.6169,30400000.0
2008-05-26 03:35:00,1.6169,1.6169,1.6169,1.6169,22400000.0
2008-05-26 03:36:00,1.61658,1.61684,1.61649,1.61678,68800000.0
2008-05-26 03:37:00,1.6169,1.617,1.6169,1.617,77500000.0
2008-05-26 03:38:00,1.617,1.61705,1.6168,1.61705,200699997.0
2008-05-26 03:39:00,1.617,1.617,1.6168,1.61685,306399997.0
2008-05-26 03:40:00,1.61685,1.61685,1.61685,1.61685,14600000.0
2008-05-26 03:41:00,1.6169,1.617,1.6169,1.617,37300000.0
2008-05-26 03:42:00,1.61695,1.61695,1.6168,1.6168,16500000.0
2008-05-26 03:43:00,1.6168,1.6168,1.61675,1.6168,56000000.0
2008-05-26 03:44:00,1.61675,1.61675,1.6164,1.6166,122600001.0
2008-05-26 03:45:00,1.6166,1.6168,1.6166,1.61675,178500001.0
2008-05-26 03:46:00,1.61675,1.6168,1.6166,1.6166,373199997.0
2008-05-26 03:47:00,1.61643,1.61656,1.61633,1.6164,16200000.0
2008-05-26 03:48:00,1.61604,1.61643,1.61604,1.61625,11200000.0
2008-05-26 03:49:00,1.61665,1.61665,1.61665,1.61665,2800000.0
2008-05-26 03:50:00,1.6166,1.6166,1.6166,1.6166,10900000.0
2008-05-26 03:51:00,1.6166,1.6166,1.6166,1.6166,38900000.0
2008-05-26 03:52:00,1.6166,1.6166,1.6166,1.6166,8000000.0
2008-05-26 03:53:00,1.61642,1.61653,1.6163,1.61648,152600000.0
2008-05-26 03:54:00,1.6166,1.6166,1.6165,1.6165,323700002.0
2008-05-26 03:55:00,1.6165,1.6167,1.6165,1.6166,153800001.0
2008-05-26 03:56:00,1.6166,1.6166,1.6164,1.6165,222700001.0
2008-05-26 03:57:00,1.6166,1.6166,1.6163,1.6165,199900000.0
2008-05-26 03:58:00,1.6165,1.6166,1.6165,1.6165,78399998.0
2008-05-26 03:59:00,1.6165,1.6165,1.6162,1.6162,285700000.0
2008-05-26 04:00:00,1.6162,1.6165,1.6161,1.6165,618099998.0
2008-05-26 04:01:00,1.6165,1.6165,1.6165,1.6165,56300000.0
2008-05-26 04:02:00,1.6165,1.6165,1.6164,1.6164,37000000.0
2008-05-26 04:03:00,1.6164,1.6165,1.6164,1.6165,168300000.0
2008-05-26 04:04:00,1.61645,1.6165,1.6163,1.6163,165100001.0
2008-05-26 04:05:00,1.6163,1.6163,1.6161,1.61615,85899999.0
2008-05-26 04:06:00,1.61615,1.6163,1.61615,1.6162,340699999.0
2008-05-26 04:07:00,1.6162,1.6163,1.61615,1.61615,378999997.0
2008-05-26 04:08:00,1.6162,1.61645,1.6162,1.6162,285100002.0
2008-05-26 04:09:00,1.6162,1.6164,1.6161,1.6161,538100005.0
2008-05-26 04:10:00,1.6161,1.6164,1.6161,1.6162,884200015.0
2008-05-26 04:11:00,1.61595,1.61626,1.61593,1.61608,55300000.0
2008-05-26 04:12:00,1.6159,1.61607,1.61584,1.61607,23400000.0
2008-05-26 04:13:00,1.6161,1.6161,1.6161,1.6161,33200001.0
2008-05-26 04:14:00,1.6161,1.6161,1.6161,1.6161,340200009.0
2008-05-26 04:15:00,1.6161,1.6161,1.6161,1.6161,56400002.0
2008-05-26 04:16:00,1.6161,1.6162,1.6161,1.6162,181199999.0
2008-05-26 04:17:00,1.61595,1.61604,1.61573,1.61588,28600000.0
2008-05-26 04:18:00,1.61588,1.61608,1.6157,1.61576,49600000.0
2008-05-26 04:19:00,1.6162,1.6162,1.6162,1.6162,16200000.0
2008-05-26 04:20:00,1.6162,1.6162,1.6161,1.6161,40000000.0
2008-05-26 04:21:00,1.6161,1.6161,1.6161,1.6161,108500000.0
2008-05-26 04:22:00,1.6161,1.6161,1.6161,1.6161,48900000.0
2008-05-26 04:23:00,1.61578,1.616,1.61564,1.61577,474300001.0
2008-05-26 04:24:00,1.61564,1.61591,1.61554,1.61591,394600001.0
2008-05-26 04:25:00,1.6161,1.6161,1.6161,1.6161,8000000.0
2008-05-26 04:26:00,1.6161,1.6161,1.6161,1.6161,8000000.0
2008-05-26 04:27:00,1.6161,1.6161,1.6161,1.6161,96499999.0
2008-05-26 04:28:00,1.61553,1.61599,1.61553,1.61599,78900001.0
2008-05-26 04:29:00,1.61593,1.61593,1.61581,1.61585,63200000.0
2008-05-26 04:30:00,1.61571,1.61593,1.61571,1.61585,14500000.0
2008-05-26 04:31:00,1.6161,1.6161,1.6161,1.6161,128900000.0
2008-05-26 04:32:00,1.6161,1.6161,1.6161,1.6161,16800000.0
2008-05-26 04:33:00,1.61623,1.61623,1.61571,1.61571,66700000.0
2008-05-26 04:34:00,1.6161,1.6161,1.6161,1.6161,11200000.0
2008-05-26 04:35:00,1.6161,1.6161,1.6161,1.6161,11200000.0
2008-05-26 04:36:00,1.6161,1.6161,1.6161,1.6161,2800000.0
2008-05-26 04:37:00,1.6161,1.6161,1.6161,1.6161,22200000.0
2008-05-26 04:38:00,1.6161,1.6161,1.6161,1.6161,22700000.0
2008-05-26 04:39:00,1.6161,1.6161,1.6161,1.6161,115700000.0
2008-05-26 04:40:00,1.6161,1.6161,1.61605,1.6161,76500000.0
2008-05-26 04:41:00,1.6161,1.6161,1.616,1.616,53899999.0
2008-05-26 04:42:00,1.616,1.616,1.616,1.616,52500000.0
2008-05-26 04:43:00,1.616,1.616,1.616,1.616,177599999.0
2008-05-26 04:44:00,1.616,1.616,1.616,1.616,26700001.0
2008-05-26 04:45:00,1.616,1.616,1.616,1.616,70200001.0
2008-05-26 04:46:00,1.616,1.616,1.616,1.616,78000001.0
2008-05-26 04:47:00,1.616,1.616,1.616,1.616,26700001.0
2008-05-26 04:48:00,1.6158,1.61597,1.61564,1.61597,3800000.0
2008-05-26 04:49:00,1.61579,1.61594,1.61577,1.61583,7500000.0
2008-05-26 04:50:00,1.6157,1.61588,1.61544,1.61588,24900001.0
2008-05-26 04:51:00,1.616,1.616,1.616,1.616,35000000.0
2008-05-26 04:52:00,1.61595,1.61595,1.6159,1.6159,600000.0
2008-05-26 04:53:00,1.61595,1.61595,1.61595,1.61595,600000.0
2008-05-26 04:54:00,1.61538,1.61573,1.61538,1.61573,430300005.0
2008-05-26 04:55:00,1.61595,1.616,1.61595,1.616,17800000.0
2008-05-26 04:56:00,1.616,1.6161,1.616,1.616,455400003.0
2008-05-26 04:57:00,1.61513,1.61577,1.61513,1.61568,48400001.0
2008-05-26 04:58:00,1.61554,1.61564,1.61515,1.61564,85600002.0
2008-05-26 04:59:00,1.616,1.616,1.616,1.616,28600000.0
2008-05-26 05:00:00,1.616,1.616,1.61573,1.61573,243800000.0
2008-05-26 05:01:00,1.616,1.616,1.616,1.616,38799999.0
2008-05-26 05:02:00,1.61568,1.616,1.61554,1.61586,232500000.0
2008-05-26 05:03:00,1.616,1.616,1.616,1.616,22700000.0
2008-05-26 05:04:00,1.616,1.616,1.616,1.616,43200000.0
2008-05-26 05:05:00,1.616,1.6161,1.616,1.6161,66500000.0
2008-05-26 05:06:00,1.6162,1.6162,1.6162,1.6162,13500000.0
2008-05-26 05:07:00,1.6162,1.61625,1.616,1.61605,181200002.0
2008-05-26 05:08:00,1.61625,1.6164,1.6162,1.6164,30100000.0
2008-05-26 05:09:00,1.6164,1.6164,1.6161,1.6162,143700000.0
2008-05-26 05:10:00,1.6162,1.61635,1.616,1.6162,743300010.0
2008-05-26 05:11:00,1.61625,1.61625,1.616,1.616,544599997.0
2008-05-26 05:12:00,1.616,1.6162,1.61595,1.6161,1195399978.0
2008-05-26 05:13:00,1.6161,1.6163,1.61605,1.6161,664999998.0
2008-05-26 05:14:00,1.6161,1.6163,1.6161,1.6163,321199998.0
2008-05-26 05:15:00,1.6163,1.6163,1.6161,1.6161,133399999.0
2008-05-26 05:16:00,1.6161,1.6163,1.6161,1.6161,198300001.0
2008-05-26 05:17:00,1.61605,1.6161,1.61582,1.61603,56400000.0
2008-05-26 05:18:00,1.61578,1.61602,1.61576,1.61602,4600000.0
2008-05-26 05:19:00,1.61602,1.61611,1.61579,1.61604,9600000.0
2008-05-26 05:20:00,1.61584,1.61603,1.61584,1.61603,3200000.0
2008-05-26 05:21:00,1.6161,1.6161,1.61595,1.61595,20800000.0
2008-05-26 05:22:00,1.616,1.616,1.61595,1.616,800000.0
2008-05-26 05:23:00,1.61595,1.61595,1.61585,1.6159,2400000.0
2008-05-26 05:24:00,1.61595,1.6161,1.6159,1.6161,21400000.0
2008-05-26 05:25:00,1.6161,1.6161,1.6159,1.616,191600000.0
2008-05-26 05:26:00,1.616,1.6161,1.616,1.616,81800000.0
2008-05-26 05:27:00,1.616,1.616,1.616,1.616,84800000.0
2008-05-26 05:28:00,1.6161,1.6161,1.61595,1.61595,10700000.0
2008-05-26 05:29:00,1.61595,1.61595,1.61595,1.61595,8400000.0
2008-05-26 05:30:00,1.61595,1.61595,1.6158,1.6158,110800000.0
2008-05-26 05:31:00,1.6158,1.6158,1.6158,1.6158,116699999.0
2008-05-26 05:32:00,1.6158,1.6159,1.6158,1.61585,594800000.0
2008-05-26 05:33:00,1.61585,1.616,1.6158,1.6158,443599998.0
2008-05-26 05:34:00,1.6158,1.6158,1.6158,1.6158,442000000.0
2008-05-26 05:35:00,1.6159,1.616,1.6158,1.61585,244000000.0
2008-05-26 05:36:00,1.61585,1.61585,1.61585,1.61585,8400000.0
2008-05-26 05:37:00,1.61585,1.61585,1.61585,1.61585,2800000.0
2008-05-26 05:38:00,1.61585,1.61585,1.61585,1.61585,16800000.0
2008-05-26 05:39:00,1.61585,1.61585,1.61585,1.61585,8400000.0
2008-05-26 05:40:00,1.616,1.6161,1.61585,1.61585,132700000.0
2008-05-26 05:41:00,1.61558,1.61583,1.61558,1.61583,10000000.0
2008-05-26 05:42:00,1.6156,1.61595,1.6156,1.61584,10200000.0
2008-05-26 05:43:00,1.61584,1.61588,1.61572,1.61588,13600000.0
2008-05-26 05:44:00,1.61555,1.61586,1.61555,1.61586,18800000.0
2008-05-26 05:45:00,1.6158,1.616,1.6158,1.616,121300000.0
2008-05-26 05:46:00,1.616,1.616,1.6158,1.6158,116099999.0
2008-05-26 05:47:00,1.6158,1.6158,1.6158,1.6158,175599998.0
2008-05-26 05:48:00,1.6158,1.6158,1.6158,1.6158,291699996.0
2008-05-26 05:49:00,1.6158,1.6158,1.6158,1.6158,237200000.0
2008-05-26 05:50:00,1.6158,1.6158,1.6158,1.6158,217600000.0
2008-05-26 05:51:00,1.6158,1.6158,1.6158,1.6158,940100000.0
2008-05-26 05:52:00,1.6158,1.6158,1.61535,1.6154,938799999.0
2008-05-26 05:53:00,1.6154,1.6154,1.6154,1.6154,227000007.0
2008-05-26 05:54:00,1.61515,1.61553,1.61515,1.6154,9300000.0
2008-05-26 05:55:00,1.6154,1.61555,1.6153,1.6154,187099999.0
2008-05-26 05:56:00,1.6154,1.6156,1.6154,1.61555,53800000.0
2008-05-26 05:57:00,1.6156,1.6156,1.6154,1.6156,260500000.0
2008-05-26 05:58:00,1.6156,1.6158,1.6153,1.6157,720700001.0
2008-05-26 05:59:00,1.6157,1.6157,1.6153,1.6157,22300000.0
2008-05-26 06:00:00,1.6157,1.6158,1.6155,1.6155,98300004.0
2008-05-26 06:01:00,1.6155,1.6155,1.6155,1.6155,376300003.0
2008-05-26 06:02:00,1.6155,1.6155,1.6153,1.6153,547700007.0
2008-05-26 06:03:00,1.6153,1.6153,1.6153,1.6153,33700001.0
2008-05-26 06:04:00,1.6153,1.6155,1.6153,1.6155,635000007.0
2008-05-26 06:05:00,1.6155,1.6156,1.6153,1.6156,306100005.0
2008-05-26 06:06:00,1.6156,1.6156,1.6156,1.6156,5600000.0
2008-05-26 06:07:00,1.6156,1.6156,1.61555,1.6156,30800000.0
2008-05-26 06:08:00,1.6156,1.6156,1.6156,1.6156,14000000.0
2008-05-26 06:09:00,1.6156,1.6157,1.6156,1.6156,196100002.0
2008-05-26 06:10:00,1.6156,1.6158,1.6156,1.6156,549000001.0
2008-05-26 06:11:00,1.6156,1.6159,1.6156,1.6156,1221299992.0
2008-05-26 06:12:00,1.6156,1.6156,1.6156,1.6156,120200000.0
2008-05-26 06:13:00,1.6156,1.6156,1.6156,1.6156,114400000.0
2008-05-26 06:14:00,1.6156,1.6156,1.6156,1.6156,240400000.0
2008-05-26 06:15:00,1.6156,1.6156,1.6156,1.6156,942900001.0
2008-05-26 06:16:00,1.6156,1.6156,1.6156,1.6156,568399999.0
2008-05-26 06:17:00,1.61535,1.61556,1.61531,1.61547,16400000.0
2008-05-26 06:18:00,1.6156,1.6156,1.6156,1.6156,28600000.0
2008-05-26 06:19:00,1.6156,1.6158,1.6156,1.6158,240499996.0
2008-05-26 06:20:00,1.6158,1.6162,1.6158,1.6162,129600000.0
2008-05-26 06:21:00,1.6162,1.6162,1.6162,1.6162,35800000.0
2008-05-26 06:22:00,1.6162,1.6163,1.6162,1.6163,123100000.0
2008-05-26 06:23:00,1.61598,1.61615,1.61586,1.61615,7900000.0
2008-05-26 06:24:00,1.61586,1.61614,1.61586,1.616,24700000.0
2008-05-26 06:25:00,1.61607,1.61618,1.61588,1.61618,25600000.0
2008-05-26 06:26:00,1.6163,1.6163,1.6163,1.6163,6000000.0
2008-05-26 06:27:00,1.6163,1.61635,1.6163,1.6163,250300004.0
2008-05-26 06:28:00,1.6163,1.61635,1.6163,1.6163,374399999.0
2008-05-26 06:29:00,1.6163,1.6165,1.6163,1.6165,857099993.0
2008-05-26 06:30:00,1.6165,1.6168,1.6165,1.61665,363499999.0
2008-05-26 06:31:00,1.61665,1.61675,1.61665,1.61675,28000000.0
2008-05-26 06:32:00,1.61675,1.6168,1.6165,1.61675,163200000.0
2008-05-26 06:33:00,1.61675,1.6168,1.6167,1.6168,296400000.0
2008-05-26 06:34:00,1.6168,1.617,1.6166,1.61665,858799989.0
2008-05-26 06:35:00,1.6166,1.6169,1.6166,1.61665,429199997.0
2008-05-26 06:36:00,1.61665,1.61665,1.6166,1.61665,26800000.0
2008-05-26 06:37:00,1.6167,1.61685,1.6167,1.6167,524600004.0
2008-05-26 06:38:00,1.6167,1.6167,1.6167,1.6167,781399993.0
2008-05-26 06:39:00,1.6167,1.6167,1.6166,1.6166,102900000.0
2008-05-26 06:40:00,1.6167,1.6167,1.6167,1.6167,23000000.0
2008-05-26 06:41:00,1.61635,1.61663,1.61621,1.61663,7400000.0
2008-05-26 06:42:00,1.6167,1.617,1.61655,1.6168,139000000.0
2008-05-26 06:43:00,1.6168,1.617,1.6168,1.6168,271700001.0
2008-05-26 06:44:00,1.6168,1.6169,1.6168,1.6169,268400000.0
2008-05-26 06:45:00,1.6169,1.617,1.6169,1.61695,108500001.0
2008-05-26 06:46:00,1.61695,1.617,1.61695,1.617,51200000.0
2008-05-26 06:47:00,1.617,1.617,1.617,1.617,2800000.0
2008-05-26 06:48:00,1.617,1.617,1.617,1.617,5600000.0
2008-05-26 06:49:00,1.6165,1.6167,1.6165,1.6167,4900000.0
2008-05-26 06:50:00,1.61653,1.61679,1.61653,1.61674,6800000.0
2008-05-26 06:51:00,1.617,1.617,1.61645,1.6167,677899997.0
2008-05-26 06:52:00,1.6167,1.6168,1.6167,1.6167,114199999.0
2008-05-26 06:53:00,1.6167,1.6168,1.6166,1.6168,84500000.0
2008-05-26 06:54:00,1.6168,1.6169,1.6168,1.6169,62800000.0
2008-05-26 06:55:00,1.6169,1.6169,1.61685,1.61685,62600000.0
2008-05-26 06:56:00,1.6169,1.6169,1.61675,1.6169,117900000.0
2008-05-26 06:57:00,1.6169,1.6169,1.6169,1.6169,162000000.0
2008-05-26 06:58:00,1.6168,1.6169,1.61675,1.6169,264899997.0
2008-05-26 06:59:00,1.6169,1.6169,1.61675,1.61675,215800000.0
2008-05-26 07:00:00,1.61675,1.61705,1.61675,1.61705,298899998.0
2008-05-26 07:01:00,1.61705,1.61705,1.6169,1.617,472799997.0
2008-05-26 07:02:00,1.61705,1.6171,1.6169,1.6169,334800004.0
2008-05-26 07:03:00,1.6169,1.617,1.6169,1.617,102300001.0
2008-05-26 07:04:00,1.617,1.617,1.6169,1.6169,209200000.0
2008-05-26 07:05:00,1.6169,1.617,1.61685,1.617,144000000.0
2008-05-26 07:06:00,1.617,1.617,1.6169,1.6169,40000000.0
2008-05-26 07:07:00,1.6169,1.6171,1.6169,1.6171,222999999.0
2008-05-26 07:08:00,1.6171,1.6171,1.617,1.6171,316800000.0
2008-05-26 07:09:00,1.6171,1.61735,1.6171,1.6172,630700002.0
2008-05-26 07:10:00,1.6172,1.6173,1.6171,1.6173,391199998.0
2008-05-26 07:11:00,1.6174,1.6174,1.6168,1.617,304200001.0
2008-05-26 07:12:00,1.617,1.61735,1.6168,1.6172,234599998.0
2008-05-26 07:13:00,1.6172,1.6172,1.6171,1.6172,483100005.0
2008-05-26 07:14:00,1.6172,1.6172,1.61705,1.6172,259900001.0
2008-05-26 07:15:00,1.6172,1.6173,1.6171,1.6171,261600003.0
2008-05-26 07:16:00,1.6172,1.6173,1.6171,1.6172,478700003.0
2008-05-26 07:17:00,1.6172,1.61735,1.6171,1.6172,926100009.0
2008-05-26 07:18:00,1.61725,1.61725,1.61725,1.61725,11200000.0
2008-05-26 07:19:00,1.6172,1.61725,1.61715,1.61725,228299998.0
2008-05-26 07:20:00,1.61725,1.61725,1.61715,1.61715,73000001.0
2008-05-26 07:21:00,1.61705,1.6171,1.61705,1.6171,412299995.0
2008-05-26 07:22:00,1.6171,1.6172,1.61705,1.6172,277299995.0
2008-05-26 07:23:00,1.6172,1.6173,1.6169,1.6171,925600000.0
2008-05-26 07:24:00,1.6171,1.6173,1.6169,1.617,666299994.0
2008-05-26 07:25:00,1.617,1.617,1.61685,1.6169,441300000.0
2008-05-26 07:26:00,1.6169,1.6171,1.61685,1.6169,730200006.0
2008-05-26 07:27:00,1.6169,1.6169,1.6167,1.6169,261900002.0
2008-05-26 07:28:00,1.6169,1.6169,1.6168,1.6168,778400005.0
2008-05-26 07:29:00,1.6168,1.6168,1.6168,1.6168,537900005.0
2008-05-26 07:30:00,1.6169,1.6169,1.6168,1.6169,277800001.0
2008-05-26 07:31:00,1.6169,1.61705,1.6165,1.6166,443599998.0
2008-05-26 07:32:00,1.6167,1.6167,1.6167,1.6167,91200000.0
2008-05-26 07:33:00,1.6167,1.6167,1.6166,1.6166,400200000.0
2008-05-26 07:34:00,1.6167,1.61675,1.6166,1.6166,401399997.0
2008-05-26 07:35:00,1.6167,1.6168,1.6166,1.6166,364200000.0
2008-05-26 07:36:00,1.6165,1.617,1.6165,1.61655,118000000.0
2008-05-26 07:37:00,1.61643,1.61668,1.61605,1.61668,5400000.0
2008-05-26 07:38:00,1.6167,1.6169,1.6166,1.6166,213600000.0
2008-05-26 07:39:00,1.6166,1.61675,1.61655,1.6166,266799996.0
2008-05-26 07:40:00,1.6166,1.6167,1.6165,1.6165,242299996.0
2008-05-26 07:41:00,1.6165,1.6167,1.6165,1.6167,289399997.0
2008-05-26 07:42:00,1.617,1.6174,1.617,1.6171,408600004.0
2008-05-26 07:43:00,1.6171,1.61725,1.6169,1.61725,688800002.0
2008-05-26 07:44:00,1.6172,1.6173,1.6171,1.6173,249300002.0
2008-05-26 07:45:00,1.6173,1.6173,1.617,1.6171,346300002.0
2008-05-26 07:46:00,1.6171,1.6171,1.617,1.6171,587099998.0
2008-05-26 07:47:00,1.6171,1.6171,1.617,1.6171,500500000.0
2008-05-26 07:48:00,1.6171,1.61735,1.6171,1.61735,564000010.0
2008-05-26 07:49:00,1.61735,1.61735,1.61735,1.61735,17100000.0
2008-05-26 07:50:00,1.61735,1.61735,1.61705,1.61735,13800000.0
2008-05-26 07:51:00,1.617,1.61702,1.6168,1.61702,22000000.0
2008-05-26 07:52:00,1.61735,1.61735,1.61735,1.61735,1900000.0
2008-05-26 07:53:00,1.61735,1.61735,1.6167,1.6167,238299999.0
2008-05-26 07:54:00,1.6167,1.6168,1.6167,1.6167,251100002.0
2008-05-26 07:55:00,1.6167,1.6171,1.6167,1.61705,699999998.0
2008-05-26 07:56:00,1.617,1.6171,1.6168,1.6169,1152600003.0
2008-05-26 07:57:00,1.6169,1.617,1.6169,1.6169,145200000.0
2008-05-26 07:58:00,1.6169,1.6169,1.6168,1.6168,152300000.0
2008-05-26 07:59:00,1.6168,1.6168,1.6168,1.6168,112000000.0
2008-05-26 08:00:00,1.61685,1.61685,1.6167,1.6167,411599999.0
2008-05-26 08:01:00,1.6167,1.6168,1.6167,1.6168,126700000.0
2008-05-26 08:02:00,1.6169,1.6169,1.6168,1.6168,90400000.0
2008-05-26 08:03:00,1.61685,1.6169,1.61675,1.61675,155400000.0
2008-05-26 08:04:00,1.61675,1.6168,1.6165,1.6165,720299997.0
2008-05-26 08:05:00,1.6165,1.6165,1.6165,1.6165,214800000.0
2008-05-26 08:06:00,1.6165,1.6166,1.6165,1.6165,61800000.0
2008-05-26 08:07:00,1.6165,1.6165,1.6165,1.6165,5600000.0
2008-05-26 08:08:00,1.6165,1.6165,1.61635,1.61635,46500000.0
2008-05-26 08:09:00,1.61635,1.61635,1.6162,1.6163,180799999.0
2008-05-26 08:10:00,1.6163,1.6164,1.6162,1.6164,339500000.0
2008-05-26 08:11:00,1.6164,1.6164,1.61625,1.6164,141499999.0
2008-05-26 08:12:00,1.61635,1.61645,1.6163,1.6163,708899998.0
2008-05-26 08:13:00,1.6163,1.6164,1.6163,1.6163,277300000.0
2008-05-26 08:14:00,1.6163,1.61635,1.6159,1.616,644200005.0
2008-05-26 08:15:00,1.616,1.6164,1.61585,1.6161,658800004.0
2008-05-26 08:16:00,1.6161,1.6164,1.6161,1.61625,24600000.0
2008-05-26 08:17:00,1.61625,1.61675,1.6162,1.61665,268500003.0
2008-05-26 08:18:00,1.61655,1.61665,1.616,1.6164,1015500003.0
2008-05-26 08:19:00,1.6164,1.617,1.616,1.6168,641900002.0
2008-05-26 08:20:00,1.61675,1.6168,1.6165,1.61675,23400000.0
2008-05-26 08:21:00,1.61675,1.61685,1.6166,1.61665,129900000.0
2008-05-26 08:22:00,1.61665,1.6167,1.6166,1.6167,1053500005.0
2008-05-26 08:23:00,1.6167,1.61705,1.6167,1.61695,495100001.0
2008-05-26 08:24:00,1.61695,1.6172,1.6164,1.617,635600003.0
2008-05-26 08:25:00,1.617,1.61715,1.6168,1.61705,229599999.0
2008-05-26 08:26:00,1.61705,1.61715,1.6168,1.6168,108600000.0
2008-05-26 08:27:00,1.6168,1.617,1.6168,1.6169,211800001.0
2008-05-26 08:28:00,1.6169,1.6169,1.6169,1.6169,377200000.0
2008-05-26 08:29:00,1.6169,1.617,1.6169,1.6169,803299997.0
2008-05-26 08:30:00,1.6169,1.617,1.6169,1.617,558100004.0
2008-05-26 08:31:00,1.617,1.617,1.617,1.617,205500000.0
2008-05-26 08:32:00,1.617,1.61705,1.617,1.617,245600000.0
2008-05-26 08:33:00,1.617,1.617,1.6169,1.6169,848000000.0
2008-05-26 08:34:00,1.6169,1.61705,1.6169,1.617,693700000.0
2008-05-26 08:35:00,1.617,1.6171,1.617,1.6171,204899999.0
2008-05-26 08:36:00,1.6171,1.6173,1.6171,1.6172,297600000.0
2008-05-26 08:37:00,1.6172,1.6172,1.6169,1.61695,771800002.0
2008-05-26 08:38:00,1.61695,1.61725,1.61695,1.61695,54200000.0
2008-05-26 08:39:00,1.617,1.617,1.6169,1.617,80300000.0
2008-05-26 08:40:00,1.61695,1.617,1.6169,1.617,292600000.0
2008-05-26 08:41:00,1.617,1.6171,1.6169,1.6171,31000000.0
2008-05-26 08:42:00,1.6171,1.6171,1.61705,1.6171,29000000.0
2008-05-26 08:43:00,1.6171,1.6171,1.61695,1.617,17000000.0
2008-05-26 08:44:00,1.617,1.617,1.617,1.617,12600000.0
2008-05-26 08:45:00,1.617,1.61715,1.617,1.6171,17300000.0
2008-05-26 08:46:00,1.6172,1.6173,1.61695,1.6171,40300000.0
2008-05-26 08:47:00,1.6171,1.6172,1.6169,1.6169,64000000.0
2008-05-26 08:48:00,1.61695,1.61705,1.6168,1.61695,59500000.0
2008-05-26 08:49:00,1.61695,1.61705,1.61685,1.61695,24600000.0
2008-05-26 08:50:00,1.61695,1.6173,1.61695,1.617,40000000.0
2008-05-26 08:51:00,1.617,1.6173,1.617,1.6172,69600000.0
2008-05-26 08:52:00,1.61725,1.61745,1.61715,1.61735,36400000.0
2008-05-26 08:53:00,1.61725,1.6175,1.6172,1.6175,73000000.0
2008-05-26 08:54:00,1.6175,1.61755,1.617,1.61725,27900000.0
2008-05-26 08:55:00,1.61725,1.6174,1.61725,1.6174,8100000.0
2008-05-26 08:56:00,1.6174,1.6174,1.6171,1.6171,8500000.0
2008-05-26 08:57:00,1.6171,1.61725,1.617,1.6171,14700000.0
2008-05-26 08:58:00,1.6171,1.6172,1.6169,1.6169,20500000.0
2008-05-26 08:59:00,1.6169,1.617,1.6164,1.6166,166399999.0
2008-05-26 09:00:00,1.61655,1.61665,1.6163,1.6164,63200000.0
2008-05-26 09:01:00,1.6164,1.61645,1.61625,1.61625,181900000.0
2008-05-26 09:02:00,1.61625,1.6164,1.6159,1.6163,142800000.0
2008-05-26 09:03:00,1.6163,1.6164,1.61625,1.6163,37100000.0
2008-05-26 09:04:00,1.6163,1.6164,1.61625,1.6163,23900000.0
2008-05-26 09:05:00,1.6163,1.61645,1.61625,1.61645,60900000.0
2008-05-26 09:06:00,1.61645,1.61645,1.61635,1.6164,17200000.0
2008-05-26 09:07:00,1.61635,1.6164,1.61635,1.6164,14000000.0
2008-05-26 09:08:00,1.61635,1.6164,1.6163,1.6164,12800000.0
2008-05-26 09:09:00,1.6163,1.6164,1.6163,1.6164,22400000.0
2008-05-26 09:10:00,1.6164,1.6164,1.61635,1.61635,29200000.0
2008-05-26 09:11:00,1.6164,1.6165,1.6163,1.6165,70500000.0
2008-05-26 09:12:00,1.6165,1.6166,1.6165,1.6166,3400000.0
2008-05-26 09:13:00,1.61655,1.6169,1.6165,1.6166,60600000.0
2008-05-26 09:14:00,1.61665,1.61675,1.61665,1.61665,16400000.0
2008-05-26 09:15:00,1.61665,1.61675,1.6165,1.6166,97300000.0
2008-05-26 09:16:00,1.6165,1.61665,1.6162,1.6163,200500000.0
2008-05-26 09:17:00,1.6163,1.61655,1.6162,1.6162,55200000.0
2008-05-26 09:18:00,1.61625,1.61645,1.61625,1.6164,74600000.0
2008-05-26 09:19:00,1.6164,1.6164,1.61625,1.61625,37100000.0
2008-05-26 09:20:00,1.6164,1.61665,1.6162,1.6164,99400000.0
2008-05-26 09:21:00,1.6164,1.6164,1.6163,1.6163,110400000.0
2008-05-26 09:22:00,1.61625,1.61625,1.61575,1.6159,164400000.0
2008-05-26 09:23:00,1.61585,1.6162,1.6158,1.6162,66100000.0
2008-05-26 09:24:00,1.61615,1.61645,1.6159,1.616,162400000.0
2008-05-26 09:25:00,1.616,1.61605,1.61565,1.61565,118100000.0
2008-05-26 09:26:00,1.6155,1.6161,1.61535,1.61595,190700000.0
2008-05-26 09:27:00,1.61595,1.61605,1.6157,1.61595,105300000.0
2008-05-26 09:28:00,1.6159,1.61605,1.6158,1.61595,35800000.0
2008-05-26 09:29:00,1.61595,1.61625,1.61595,1.61625,49400000.0
2008-05-26 09:30:00,1.6162,1.6162,1.616,1.61615,35100000.0
2008-05-26 09:31:00,1.61625,1.61625,1.61625,1.61625,5200000.0
2008-05-26 09:32:00,1.61625,1.6163,1.61615,1.61615,12800000.0
2008-05-26 09:33:00,1.6161,1.61635,1.6161,1.6162,103300000.0
2008-05-26 09:34:00,1.6162,1.6162,1.6161,1.61615,114200000.0
2008-05-26 09:35:00,1.61615,1.6162,1.6161,1.6162,43500000.0
2008-05-26 09:36:00,1.6162,1.6162,1.6161,1.6161,127100000.0
2008-05-26 09:37:00,1.6161,1.6161,1.6161,1.6161,52900000.0
2008-05-26 09:38:00,1.6161,1.6162,1.6161,1.6161,161300000.0
2008-05-26 09:39:00,1.6161,1.61625,1.6161,1.61625,66400000.0
2008-05-26 09:40:00,1.6163,1.61655,1.6163,1.6165,66200000.0
2008-05-26 09:41:00,1.6165,1.6165,1.61615,1.6163,96100000.0
2008-05-26 09:42:00,1.6163,1.6163,1.61615,1.61625,43200000.0
2008-05-26 09:43:00,1.6163,1.6163,1.6162,1.6163,105500000.0
2008-05-26 09:44:00,1.61635,1.61645,1.6162,1.6163,56900000.0
2008-05-26 09:45:00,1.6163,1.6164,1.6163,1.6164,125700000.0
2008-05-26 09:46:00,1.6164,1.6165,1.6164,1.6165,37500000.0
2008-05-26 09:47:00,1.6165,1.61685,1.6163,1.6168,83500000.0
2008-05-26 09:48:00,1.6167,1.6167,1.6167,1.6167,3000000.0
2008-05-26 09:49:00,1.6167,1.6169,1.6167,1.6168,46600000.0
2008-05-26 09:50:00,1.6168,1.6169,1.61645,1.61665,222600000.0
2008-05-26 09:51:00,1.6166,1.61665,1.6164,1.6165,110700000.0
2008-05-26 09:52:00,1.6165,1.6166,1.6164,1.6166,154800000.0
2008-05-26 09:53:00,1.6165,1.61685,1.6165,1.6167,196400000.0
2008-05-26 09:54:00,1.6167,1.6168,1.61665,1.6167,207000000.0
2008-05-26 09:55:00,1.61675,1.6168,1.6167,1.6167,84500000.0
2008-05-26 09:56:00,1.61665,1.61665,1.61665,1.61665,1600000.0
2008-05-26 09:57:00,1.6167,1.6168,1.6166,1.61665,40700000.0
2008-05-26 09:58:00,1.6167,1.6176,1.6167,1.6172,227200000.0
2008-05-26 09:59:00,1.61725,1.61765,1.61725,1.6175,162100000.0
2008-05-26 10:00:00,1.6175,1.618,1.6175,1.618,356300000.0
2008-05-26 10:01:00,1.618,1.618,1.6177,1.61785,210400000.0
2008-05-26 10:02:00,1.61785,1.61785,1.6176,1.6177,139100000.0
2008-05-26 10:03:00,1.6177,1.6177,1.6175,1.6176,159600000.0
2008-05-26 10:04:00,1.6176,1.61765,1.61735,1.61745,118700000.0
2008-05-26 10:05:00,1.6176,1.61765,1.6174,1.6175,128400000.0
2008-05-26 10:06:00,1.6175,1.61765,1.61735,1.61755,199200000.0
2008-05-26 10:07:00,1.61755,1.61775,1.61745,1.6176,173900000.0
2008-05-26 10:08:00,1.61765,1.61785,1.6176,1.61775,265400000.0
2008-05-26 10:09:00,1.6178,1.61785,1.61775,1.6178,79600000.0
2008-05-26 10:10:00,1.6178,1.618,1.6178,1.618,121200000.0
2008-05-26 10:11:00,1.618,1.6181,1.61795,1.618,245600000.0
2008-05-26 10:12:00,1.61795,1.6181,1.6179,1.61795,160600000.0
2008-05-26 10:13:00,1.61795,1.61805,1.6178,1.618,115500000.0
2008-05-26 10:14:00,1.618,1.61805,1.6177,1.6179,141400000.0
2008-05-26 10:15:00,1.6179,1.618,1.6179,1.618,68800000.0
2008-05-26 10:16:00,1.618,1.6181,1.618,1.61805,265500000.0
2008-05-26 10:17:00,1.618,1.6182,1.618,1.618,356400000.0
2008-05-26 10:18:00,1.61805,1.6182,1.618,1.6181,202900000.0
2008-05-26 10:19:00,1.6181,1.6181,1.618,1.6181,138800000.0
2008-05-26 10:20:00,1.6181,1.6181,1.61785,1.6179,350400000.0
2008-05-26 10:21:00,1.61795,1.6194,1.61785,1.6182,142100000.0
2008-05-26 10:22:00,1.6181,1.6183,1.61805,1.6181,214000000.0
2008-05-26 10:23:00,1.6181,1.6181,1.6179,1.618,284000000.0
2008-05-26 10:24:00,1.618,1.61805,1.6179,1.61805,153100000.0
2008-05-26 10:25:00,1.61805,1.61815,1.61805,1.61815,23200000.0
2008-05-26 10:26:00,1.6182,1.6182,1.6181,1.6181,158000000.0
2008-05-26 10:27:00,1.6181,1.6181,1.6178,1.6178,109600000.0
2008-05-26 10:28:00,1.6178,1.6178,1.61745,1.61755,129500000.0
2008-05-26 10:29:00,1.61755,1.6177,1.61745,1.61755,110400000.0
2008-05-26 10:30:00,1.61755,1.6177,1.61755,1.6177,11300000.0
2008-05-26 10:31:00,1.61765,1.6177,1.61755,1.6176,162000000.0
2008-05-26 10:32:00,1.6176,1.6177,1.61755,1.61755,137600000.0
2008-05-26 10:33:00,1.61755,1.61765,1.61755,1.61755,99300000.0
2008-05-26 10:34:00,1.6176,1.61765,1.61755,1.61765,79000000.0
2008-05-26 10:35:00,1.6176,1.6177,1.6175,1.6175,189400000.0
2008-05-26 10:36:00,1.61755,1.6176,1.61715,1.6173,346000000.0
2008-05-26 10:37:00,1.6173,1.6173,1.6173,1.6173,105600000.0
2008-05-26 10:38:00,1.6173,1.6174,1.61725,1.61735,52200000.0
2008-05-26 10:39:00,1.61735,1.61735,1.61725,1.6173,62200000.0
2008-05-26 10:40:00,1.61735,1.61775,1.61735,1.6176,253400000.0
2008-05-26 10:41:00,1.6176,1.61765,1.61725,1.6173,180800000.0
2008-05-26 10:42:00,1.61725,1.6173,1.6171,1.6173,139700001.0
2008-05-26 10:43:00,1.61735,1.6174,1.6173,1.6174,57200000.0
2008-05-26 10:44:00,1.6174,1.6175,1.61735,1.61745,40800000.0
2008-05-26 10:45:00,1.61745,1.6175,1.61745,1.6175,34800000.0
2008-05-26 10:46:00,1.6174,1.6174,1.6173,1.61735,92100000.0
2008-05-26 10:47:00,1.6173,1.6174,1.61695,1.61715,236500000.0
2008-05-26 10:48:00,1.61715,1.6172,1.61705,1.6172,10700000.0
2008-05-26 10:49:00,1.61715,1.61725,1.6171,1.61725,32200000.0
2008-05-26 10:50:00,1.61725,1.618,1.61725,1.61735,192500000.0
2008-05-26 10:51:00,1.6174,1.61775,1.61735,1.61775,96300000.0
2008-05-26 10:52:00,1.6177,1.6177,1.61735,1.6174,231600000.0
2008-05-26 10:53:00,1.6174,1.6176,1.61735,1.6175,414300000.0
2008-05-26 10:54:00,1.61745,1.6176,1.61745,1.6175,184200000.0
2008-05-26 10:55:00,1.6175,1.6176,1.6175,1.6175,299100000.0
2008-05-26 10:56:00,1.61745,1.61745,1.61685,1.61685,263300000.0
2008-05-26 10:57:00,1.61685,1.617,1.61685,1.617,158100000.0
2008-05-26 10:58:00,1.61695,1.617,1.61695,1.617,92600000.0
2008-05-26 10:59:00,1.617,1.61705,1.6168,1.6169,359400000.0
2008-05-26 11:00:00,1.6169,1.6172,1.6169,1.617,395300000.0
2008-05-26 11:01:00,1.617,1.617,1.6169,1.6169,211100000.0
2008-05-26 11:02:00,1.6169,1.61705,1.6169,1.617,240800000.0
2008-05-26 11:03:00,1.617,1.617,1.617,1.617,50400000.0
2008-05-26 11:04:00,1.617,1.6171,1.617,1.617,87500000.0
2008-05-26 11:05:00,1.617,1.61705,1.6169,1.6169,358500000.0
2008-05-26 11:06:00,1.6169,1.617,1.61655,1.6166,300700000.0
2008-05-26 11:07:00,1.6166,1.6166,1.6165,1.6165,163700000.0
2008-05-26 11:08:00,1.6165,1.61655,1.6165,1.6165,73900000.0
2008-05-26 11:09:00,1.6165,1.61655,1.6165,1.61655,33800000.0
2008-05-26 11:10:00,1.6166,1.6167,1.61655,1.61655,50200000.0
2008-05-26 11:11:00,1.61655,1.6166,1.6165,1.61655,45500000.0
2008-05-26 11:12:00,1.6166,1.6166,1.6165,1.61655,152800000.0
2008-05-26 11:13:00,1.61655,1.6166,1.6165,1.6166,80100000.0
2008-05-26 11:14:00,1.6166,1.6166,1.61635,1.6164,299800000.0
2008-05-26 11:15:00,1.6164,1.6165,1.6163,1.6164,182500000.0
2008-05-26 11:16:00,1.6164,1.61645,1.6164,1.6164,46500000.0
2008-05-26 11:17:00,1.6164,1.6165,1.6163,1.6165,37800000.0
2008-05-26 11:18:00,1.6165,1.6165,1.6164,1.61645,14400000.0
2008-05-26 11:19:00,1.6164,1.61645,1.61595,1.61615,108200000.0
2008-05-26 11:20:00,1.61615,1.61645,1.61615,1.6163,40700000.0
2008-05-26 11:21:00,1.61635,1.6166,1.61635,1.6166,80000000.0
2008-05-26 11:22:00,1.61665,1.61665,1.61645,1.61645,128200000.0
2008-05-26 11:23:00,1.61645,1.61645,1.61625,1.6163,22700000.0
2008-05-26 11:24:00,1.61635,1.61645,1.6163,1.6163,75300000.0
2008-05-26 11:25:00,1.6163,1.6165,1.6161,1.6161,151200000.0
2008-05-26 11:26:00,1.6161,1.61635,1.6161,1.6161,98900000.0
2008-05-26 11:27:00,1.6161,1.6161,1.6157,1.61575,125800000.0
2008-05-26 11:28:00,1.61585,1.61605,1.6158,1.6159,218100000.0
2008-05-26 11:29:00,1.61585,1.61605,1.61575,1.61575,115200000.0
2008-05-26 11:30:00,1.61575,1.61585,1.61575,1.6158,40100000.0
2008-05-26 11:31:00,1.6158,1.61585,1.6158,1.61585,46200000.0
2008-05-26 11:32:00,1.61585,1.61595,1.61585,1.61595,22900000.0
2008-05-26 11:33:00,1.616,1.616,1.6159,1.616,44300000.0
2008-05-26 11:34:00,1.616,1.6161,1.616,1.616,187100000.0
2008-05-26 11:35:00,1.616,1.61615,1.616,1.6161,197400000.0
2008-05-26 11:36:00,1.6161,1.6164,1.6161,1.6163,173000000.0
2008-05-26 11:37:00,1.6163,1.6165,1.6161,1.61635,345700000.0
2008-05-26 11:38:00,1.6163,1.61645,1.6162,1.61635,135200000.0
2008-05-26 11:39:00,1.61635,1.6165,1.61625,1.6164,204200000.0
2008-05-26 11:40:00,1.6164,1.6165,1.6163,1.6164,152800000.0
2008-05-26 11:41:00,1.6164,1.6165,1.61635,1.6164,303800000.0
2008-05-26 11:42:00,1.6164,1.6164,1.6164,1.6164,67800000.0
2008-05-26 11:43:00,1.6164,1.6164,1.6163,1.6164,80000000.0
2008-05-26 11:44:00,1.6164,1.61645,1.61605,1.6161,298200000.0
2008-05-26 11:45:00,1.61625,1.6163,1.61605,1.61605,103700000.0
2008-05-26 11:46:00,1.61605,1.6165,1.61605,1.6164,288000000.0
2008-05-26 11:47:00,1.6164,1.6165,1.61595,1.6163,271600000.0
2008-05-26 11:48:00,1.6162,1.6162,1.6158,1.6158,158800000.0
2008-05-26 11:49:00,1.6158,1.61605,1.6158,1.6159,264600001.0
2008-05-26 11:50:00,1.6159,1.6159,1.6158,1.6158,79900000.0
2008-05-26 11:51:00,1.6158,1.6159,1.61485,1.61485,179000000.0
2008-05-26 11:52:00,1.6149,1.6157,1.6149,1.6157,208800000.0
2008-05-26 11:53:00,1.61575,1.6159,1.6157,1.6158,88000000.0
2008-05-26 11:54:00,1.6158,1.61585,1.6158,1.61585,27800000.0
2008-05-26 11:55:00,1.61585,1.61585,1.61575,1.61575,16800000.0
2008-05-26 11:56:00,1.6158,1.61605,1.6158,1.61585,47200000.0
2008-05-26 11:57:00,1.6159,1.6159,1.61585,1.6159,65200000.0
2008-05-26 11:58:00,1.6159,1.6159,1.6159,1.6159,7400000.0
2008-05-26 11:59:00,1.6159,1.61605,1.6159,1.616,23100000.0
2008-05-26 12:00:00,1.616,1.6161,1.616,1.616,31000000.0
2008-05-26 12:01:00,1.616,1.616,1.616,1.616,300000.0
2008-05-26 12:02:00,1.616,1.6161,1.61595,1.61595,44000000.0
2008-05-26 12:03:00,1.61595,1.6161,1.61595,1.61595,202900000.0
2008-05-26 12:04:00,1.61595,1.616,1.6159,1.6159,49000000.0
2008-05-26 12:05:00,1.61538,1.61577,1.61517,1.61566,98600000.0
2008-05-26 12:06:00,1.6159,1.6159,1.6159,1.6159,8400000.0
2008-05-26 12:07:00,1.6159,1.6159,1.61585,1.6159,37800000.0
2008-05-26 12:08:00,1.6159,1.6159,1.6159,1.6159,2800000.0
2008-05-26 12:09:00,1.61605,1.61605,1.6159,1.61605,43700000.0
2008-05-26 12:10:00,1.61605,1.61605,1.61575,1.6158,77700000.0
2008-05-26 12:11:00,1.6158,1.6158,1.6158,1.6158,27200000.0
2008-05-26 12:12:00,1.6158,1.6158,1.6157,1.61575,142500000.0
2008-05-26 12:13:00,1.6158,1.6159,1.61575,1.6158,70400000.0
2008-05-26 12:14:00,1.6158,1.61585,1.6158,1.6158,36200000.0
2008-05-26 12:15:00,1.6159,1.6161,1.6159,1.616,210200000.0
2008-05-26 12:16:00,1.616,1.616,1.616,1.616,105500000.0
2008-05-26 12:17:00,1.616,1.6161,1.61595,1.616,124700000.0
2008-05-26 12:18:00,1.616,1.616,1.6158,1.6158,58500000.0
2008-05-26 12:19:00,1.6158,1.6159,1.6158,1.6158,66600000.0
2008-05-26 12:20:00,1.6158,1.6158,1.6158,1.6158,12800000.0
2008-05-26 12:21:00,1.6158,1.61585,1.6158,1.61585,4000000.0
2008-05-26 12:22:00,1.6159,1.6159,1.61585,1.61585,8400000.0
2008-05-26 12:23:00,1.61585,1.61585,1.61585,1.61585,8400000.0
2008-05-26 12:24:00,1.61558,1.61574,1.6154,1.61564,36300000.0
2008-05-26 12:25:00,1.61585,1.6159,1.61585,1.6159,15200000.0
2008-05-26 12:26:00,1.6159,1.6159,1.61565,1.6157,203000000.0
2008-05-26 12:27:00,1.6157,1.61585,1.61555,1.6156,217600000.0
2008-05-26 12:28:00,1.6156,1.6157,1.61555,1.61565,150400000.0
2008-05-26 12:29:00,1.61565,1.6157,1.6155,1.6156,84400000.0
2008-05-26 12:30:00,1.6156,1.6157,1.6156,1.6157,16000000.0
2008-05-26 12:31:00,1.6157,1.6157,1.6157,1.6157,5600000.0
2008-05-26 12:32:00,1.6157,1.6157,1.61555,1.61565,48000000.0
2008-05-26 12:33:00,1.61565,1.61575,1.61565,1.61575,83600000.0
2008-05-26 12:34:00,1.61575,1.61575,1.61575,1.61575,15200000.0
2008-05-26 12:35:00,1.6158,1.6158,1.61575,1.61575,30400000.0
2008-05-26 12:36:00,1.61575,1.61575,1.61575,1.61575,5600000.0
2008-05-26 12:37:00,1.61575,1.61575,1.61555,1.6156,11200000.0
2008-05-26 12:38:00,1.6156,1.6156,1.61555,1.61555,2400000.0
2008-05-26 12:39:00,1.61555,1.6156,1.61555,1.61555,8700000.0
2008-05-26 12:40:00,1.61555,1.61555,1.6155,1.6155,37600000.0
2008-05-26 12:41:00,1.6154,1.61555,1.6149,1.6155,222500000.0
2008-05-26 12:42:00,1.6155,1.61555,1.6155,1.6155,56800000.0
2008-05-26 12:43:00,1.6156,1.6156,1.61545,1.6155,119800000.0
2008-05-26 12:44:00,1.6155,1.6155,1.6155,1.6155,61700000.0
2008-05-26 12:45:00,1.6155,1.6156,1.6155,1.6156,115300000.0
2008-05-26 12:46:00,1.6156,1.6156,1.6156,1.6156,187400000.0
2008-05-26 12:47:00,1.6156,1.61565,1.6156,1.61565,19600000.0
2008-05-26 12:48:00,1.6157,1.6157,1.6156,1.6156,180000000.0
2008-05-26 12:49:00,1.6156,1.6157,1.6156,1.6156,123700000.0
2008-05-26 12:50:00,1.6156,1.6156,1.61555,1.6156,117600000.0
2008-05-26 12:51:00,1.6156,1.6157,1.6156,1.6157,65400000.0
2008-05-26 12:52:00,1.6157,1.6157,1.6156,1.6156,142000000.0
2008-05-26 12:53:00,1.6156,1.6156,1.61555,1.61555,26900000.0
2008-05-26 12:54:00,1.6156,1.6156,1.6155,1.61555,90800000.0
2008-05-26 12:55:00,1.61555,1.6157,1.6155,1.6157,35400000.0
2008-05-26 12:56:00,1.6157,1.6158,1.6156,1.6156,41400000.0
2008-05-26 12:57:00,1.61565,1.6157,1.61565,1.6157,56200000.0
2008-05-26 12:58:00,1.6157,1.6157,1.6156,1.61565,173200000.0
2008-05-26 12:59:00,1.6156,1.6156,1.61555,1.61555,8300000.0
2008-05-26 13:00:00,1.6155,1.6156,1.6155,1.6156,50700000.0
2008-05-26 13:01:00,1.6156,1.61565,1.6156,1.6156,19200000.0
2008-05-26 13:02:00,1.6156,1.6156,1.61555,1.61555,63300000.0
2008-05-26 13:03:00,1.61555,1.61555,1.61545,1.61545,43800000.0
2008-05-26 13:04:00,1.61545,1.6155,1.61545,1.6155,42800000.0
2008-05-26 13:05:00,1.6155,1.6155,1.61545,1.6155,93200000.0
2008-05-26 13:06:00,1.6155,1.6155,1.61545,1.6155,55100000.0
2008-05-26 13:07:00,1.6155,1.6155,1.61545,1.6155,34700000.0
2008-05-26 13:08:00,1.6155,1.6155,1.6154,1.6154,122300000.0
2008-05-26 13:09:00,1.61545,1.6155,1.6154,1.6154,12800000.0
2008-05-26 13:10:00,1.61545,1.61555,1.61535,1.6155,174300000.0
2008-05-26 13:11:00,1.6155,1.61555,1.61535,1.61545,179300000.0
2008-05-26 13:12:00,1.61545,1.61555,1.61535,1.6154,117500000.0
2008-05-26 13:13:00,1.61545,1.61545,1.61545,1.61545,4000000.0
2008-05-26 13:14:00,1.61545,1.6155,1.61545,1.61545,43000000.0
2008-05-26 13:15:00,1.6155,1.6155,1.6153,1.6154,83800000.0
2008-05-26 13:16:00,1.6154,1.6154,1.6154,1.6154,8000000.0
2008-05-26 13:17:00,1.61465,1.61521,1.61465,1.61516,64700000.0
2008-05-26 13:18:00,1.61518,1.61525,1.61497,1.61519,143100000.0
2008-05-26 13:19:00,1.6154,1.6154,1.6154,1.6154,15300000.0
2008-05-26 13:20:00,1.61535,1.6154,1.61535,1.6154,7900000.0
2008-05-26 13:21:00,1.61535,1.6154,1.61525,1.6153,81200000.0
2008-05-26 13:22:00,1.6153,1.6154,1.61515,1.6154,76000000.0
2008-05-26 13:23:00,1.6154,1.6155,1.61535,1.6154,12100000.0
2008-05-26 13:24:00,1.6154,1.6155,1.6154,1.6154,11800000.0
2008-05-26 13:25:00,1.6154,1.61545,1.6154,1.6154,23200000.0
2008-05-26 13:26:00,1.6154,1.61545,1.6154,1.6154,8700000.0
2008-05-26 13:27:00,1.6154,1.6155,1.6154,1.6154,36600000.0
2008-05-26 13:28:00,1.6154,1.6155,1.6153,1.61545,22700000.0
2008-05-26 13:29:00,1.6153,1.6156,1.61525,1.61555,11800000.0
2008-05-26 13:30:00,1.6155,1.6155,1.61535,1.61535,11900000.0
2008-05-26 13:31:00,1.61535,1.61545,1.6153,1.61535,9400000.0
2008-05-26 13:32:00,1.61535,1.6155,1.61535,1.61535,10200000.0
2008-05-26 13:33:00,1.61535,1.61535,1.61525,1.61535,7800000.0
2008-05-26 13:34:00,1.6154,1.6154,1.6152,1.6153,4900000.0
2008-05-26 13:35:00,1.6153,1.6154,1.6153,1.6153,16100000.0
2008-05-26 13:36:00,1.6153,1.6153,1.6153,1.6153,5600000.0
2008-05-26 13:37:00,1.6153,1.61565,1.6153,1.6155,7000000.0
2008-05-26 13:38:00,1.6155,1.6155,1.6155,1.6155,1200000.0
2008-05-26 13:39:00,1.61533,1.61602,1.61515,1.61515,64700000.0
2008-05-26 13:40:00,1.6155,1.6156,1.61545,1.6156,14300000.0
2008-05-26 13:41:00,1.6156,1.6156,1.6156,1.6156,1200000.0
2008-05-26 13:42:00,1.6156,1.6156,1.6155,1.6155,6200000.0
2008-05-26 13:43:00,1.6155,1.6155,1.6155,1.6155,1800000.0
2008-05-26 13:44:00,1.6152,1.61574,1.6152,1.61541,33300000.0
2008-05-26 13:45:00,1.6156,1.6156,1.6156,1.6156,400000.0
2008-05-26 13:46:00,1.6155,1.6155,1.6153,1.6154,41100000.0
2008-05-26 13:47:00,1.6154,1.6155,1.61535,1.61535,15400000.0
2008-05-26 13:48:00,1.6154,1.6155,1.6154,1.6155,2200000.0
2008-05-26 13:49:00,1.6155,1.61565,1.6155,1.6156,10700000.0
2008-05-26 13:50:00,1.6156,1.6156,1.6156,1.6156,1600000.0
2008-05-26 13:51:00,1.6156,1.6156,1.6156,1.6156,800000.0
2008-05-26 13:52:00,1.6156,1.6156,1.6155,1.6155,14100000.0
2008-05-26 13:53:00,1.6155,1.6155,1.6155,1.6155,600000.0
2008-05-26 13:54:00,1.6155,1.6155,1.6155,1.6155,3600000.0
2008-05-26 13:55:00,1.6155,1.61555,1.61545,1.61545,8200000.0
2008-05-26 13:56:00,1.6155,1.6155,1.6155,1.6155,1200000.0
2008-05-26 13:57:00,1.6155,1.6155,1.6155,1.6155,1200000.0
2008-05-26 13:58:00,1.61492,1.61535,1.61477,1.61535,67500000.0
2008-05-26 13:59:00,1.6155,1.6155,1.6155,1.6155,300000.0
2008-05-26 14:00:00,1.6155,1.6155,1.6155,1.6155,600000.0
2008-05-26 14:01:00,1.6155,1.6155,1.6155,1.6155,7500000.0
2008-05-26 14:02:00,1.6155,1.6155,1.6155,1.6155,7600000.0
2008-05-26 14:03:00,1.61511,1.61526,1.61483,1.61503,22400000.0
2008-05-26 14:04:00,1.6155,1.6155,1.61545,1.61545,4400000.0
2008-05-26 14:05:00,1.6155,1.6155,1.61545,1.6155,20500000.0
2008-05-26 14:06:00,1.6155,1.6155,1.6155,1.6155,17900000.0
2008-05-26 14:07:00,1.6155,1.6156,1.6155,1.6156,23800000.0
2008-05-26 14:08:00,1.6156,1.6157,1.6156,1.6156,19300000.0
2008-05-26 14:09:00,1.6156,1.6157,1.6155,1.6155,20400000.0
2008-05-26 14:10:00,1.6156,1.6156,1.61545,1.61545,36700000.0
2008-05-26 14:11:00,1.61545,1.6155,1.6154,1.6154,60100000.0
2008-05-26 14:12:00,1.6154,1.6154,1.615,1.6153,157000000.0
2008-05-26 14:13:00,1.61535,1.6155,1.61505,1.6155,77000000.0
2008-05-26 14:14:00,1.6155,1.6156,1.6154,1.6156,54900000.0
2008-05-26 14:15:00,1.61555,1.6156,1.61555,1.61555,27600000.0
2008-05-26 14:16:00,1.6156,1.6157,1.6156,1.61565,23900000.0
2008-05-26 14:17:00,1.6156,1.6156,1.6156,1.6156,58300000.0
2008-05-26 14:18:00,1.6156,1.61575,1.6156,1.61575,76900000.0
2008-05-26 14:19:00,1.61575,1.61575,1.6157,1.6157,20400000.0
2008-05-26 14:20:00,1.6157,1.6157,1.6155,1.61565,125600000.0
2008-05-26 14:21:00,1.61565,1.6158,1.6155,1.6155,72000000.0
2008-05-26 14:22:00,1.61555,1.6157,1.6155,1.61555,130400000.0
2008-05-26 14:23:00,1.6156,1.6157,1.6155,1.6156,48800000.0
2008-05-26 14:24:00,1.6156,1.61565,1.6155,1.6156,15600000.0
2008-05-26 14:25:00,1.6157,1.6157,1.6155,1.6156,42500000.0
2008-05-26 14:26:00,1.6156,1.61565,1.6154,1.61555,44200000.0
2008-05-26 14:27:00,1.61555,1.6156,1.6155,1.6156,8400000.0
2008-05-26 14:28:00,1.6156,1.6157,1.6155,1.61565,61700000.0
2008-05-26 14:29:00,1.61565,1.6158,1.6156,1.6157,56800000.0
2008-05-26 14:30:00,1.6157,1.6157,1.6156,1.61565,26500000.0
2008-05-26 14:31:00,1.61565,1.61565,1.61555,1.61565,22100000.0
2008-05-26 14:32:00,1.61565,1.6157,1.61555,1.61565,57000000.0
2008-05-26 14:33:00,1.6156,1.61575,1.6156,1.61565,82400000.0
2008-05-26 14:34:00,1.61565,1.61595,1.61565,1.61575,44100000.0
2008-05-26 14:35:00,1.6158,1.616,1.61575,1.6159,38400000.0
2008-05-26 14:36:00,1.61595,1.61605,1.61585,1.6159,132900000.0
2008-05-26 14:37:00,1.61595,1.61595,1.6155,1.6156,114700000.0
2008-05-26 14:38:00,1.6156,1.61565,1.61545,1.61555,111100000.0
2008-05-26 14:39:00,1.61555,1.61575,1.61555,1.6156,11400000.0
2008-05-26 14:40:00,1.6156,1.61565,1.6155,1.6156,18100000.0
2008-05-26 14:41:00,1.6156,1.6156,1.6155,1.61555,15600000.0
2008-05-26 14:42:00,1.61555,1.61555,1.6155,1.61555,12600000.0
2008-05-26 14:43:00,1.61555,1.6156,1.6155,1.61555,40300000.0
2008-05-26 14:44:00,1.61555,1.61565,1.6155,1.61555,17900000.0
2008-05-26 14:45:00,1.61575,1.61575,1.6155,1.61555,22500000.0
2008-05-26 14:46:00,1.61555,1.6157,1.6155,1.6157,39200000.0
2008-05-26 14:47:00,1.61565,1.61565,1.6156,1.6156,21200000.0
2008-05-26 14:48:00,1.6156,1.6157,1.6156,1.6157,9600000.0
2008-05-26 14:49:00,1.6157,1.6158,1.6157,1.6158,22200000.0
2008-05-26 14:50:00,1.6158,1.6158,1.6157,1.6157,53200000.0
2008-05-26 14:51:00,1.61575,1.6159,1.6157,1.61575,51400000.0
2008-05-26 14:52:00,1.61575,1.61585,1.6157,1.6158,66500000.0
2008-05-26 14:53:00,1.61575,1.6158,1.6157,1.6157,101500000.0
2008-05-26 14:54:00,1.6157,1.61575,1.61555,1.6157,80500000.0
2008-05-26 14:55:00,1.6157,1.6157,1.61555,1.6157,87900000.0
2008-05-26 14:56:00,1.6157,1.6157,1.6155,1.6156,31500000.0
2008-05-26 14:57:00,1.6156,1.6157,1.6155,1.6155,46800000.0
2008-05-26 14:58:00,1.6155,1.6157,1.6154,1.6156,69200000.0
2008-05-26 14:59:00,1.6155,1.6155,1.6155,1.6155,13400000.0
2008-05-26 15:00:00,1.6155,1.6156,1.61545,1.6156,36400000.0
2008-05-26 15:01:00,1.6156,1.6156,1.6156,1.6156,5600000.0
2008-05-26 15:02:00,1.6156,1.6157,1.6155,1.61555,62600000.0
2008-05-26 15:03:00,1.61555,1.6157,1.6155,1.6156,156400000.0
2008-05-26 15:04:00,1.6156,1.6157,1.6155,1.6156,33300000.0
2008-05-26 15:05:00,1.6156,1.6156,1.61555,1.6156,14200000.0
2008-05-26 15:06:00,1.61555,1.6157,1.6155,1.6156,62400000.0
2008-05-26 15:07:00,1.61555,1.6157,1.6155,1.6156,35100000.0
2008-05-26 15:08:00,1.6156,1.6156,1.6155,1.6155,53500000.0
2008-05-26 15:09:00,1.61555,1.6156,1.6155,1.6156,54500000.0
2008-05-26 15:10:00,1.6155,1.6157,1.6155,1.6156,47200000.0
2008-05-26 15:11:00,1.6157,1.6157,1.6157,1.6157,7400000.0
2008-05-26 15:12:00,1.6157,1.6158,1.6157,1.6157,19000000.0
2008-05-26 15:13:00,1.6157,1.6158,1.6155,1.6156,61500000.0
2008-05-26 15:14:00,1.6156,1.6157,1.6155,1.6156,55900000.0
2008-05-26 15:15:00,1.6156,1.6157,1.6155,1.6156,43500000.0
2008-05-26 15:16:00,1.6156,1.61575,1.6156,1.6156,49600000.0
2008-05-26 15:17:00,1.61565,1.6157,1.6155,1.61555,38100000.0
2008-05-26 15:18:00,1.61555,1.61565,1.61555,1.6156,127200000.0
2008-05-26 15:19:00,1.6156,1.61575,1.6155,1.6157,78800000.0
2008-05-26 15:20:00,1.61565,1.61585,1.61565,1.6158,28200000.0
2008-05-26 15:21:00,1.61575,1.61585,1.61565,1.61585,70100000.0
2008-05-26 15:22:00,1.6158,1.61585,1.61575,1.61585,62000000.0
2008-05-26 15:23:00,1.61585,1.61585,1.61585,1.61585,36800000.0
2008-05-26 15:24:00,1.61585,1.61585,1.61585,1.61585,45000000.0
2008-05-26 15:25:00,1.61585,1.61595,1.6158,1.61595,40100000.0
2008-05-26 15:26:00,1.61595,1.61595,1.61585,1.61585,23600000.0
2008-05-26 15:27:00,1.61585,1.61585,1.61585,1.61585,9600000.0
2008-05-26 15:28:00,1.61585,1.61585,1.6158,1.6158,9600000.0
2008-05-26 15:29:00,1.6158,1.6158,1.61565,1.61575,8800000.0
2008-05-26 15:30:00,1.61575,1.6158,1.61575,1.6158,60500000.0
2008-05-26 15:31:00,1.6158,1.6158,1.6157,1.6157,67000000.0
2008-05-26 15:32:00,1.6157,1.6158,1.61555,1.6158,77600000.0
2008-05-26 15:33:00,1.6158,1.61585,1.6158,1.61585,21600000.0
2008-05-26 15:34:00,1.61585,1.6159,1.6158,1.6158,38000000.0
2008-05-26 15:35:00,1.6158,1.6159,1.6158,1.6159,24200000.0
2008-05-26 15:36:00,1.6159,1.6159,1.61585,1.61585,16300000.0
2008-05-26 15:37:00,1.61585,1.61595,1.6158,1.61595,4800000.0
2008-05-26 15:38:00,1.61595,1.61605,1.61585,1.61585,5200000.0
2008-05-26 15:39:00,1.6159,1.6162,1.6158,1.6158,42500000.0
2008-05-26 15:40:00,1.61585,1.61595,1.6158,1.61595,6600000.0
2008-05-26 15:41:00,1.6159,1.61595,1.61585,1.6159,31600000.0
2008-05-26 15:42:00,1.6159,1.6159,1.61575,1.6158,18000000.0
2008-05-26 15:43:00,1.6158,1.61585,1.61575,1.6158,17200000.0
2008-05-26 15:44:00,1.6158,1.6158,1.61575,1.6158,15300000.0
2008-05-26 15:45:00,1.6158,1.61585,1.61575,1.6158,18400000.0
2008-05-26 15:46:00,1.61585,1.61585,1.61575,1.6158,6400000.0
2008-05-26 15:47:00,1.61575,1.61585,1.6157,1.61585,16000000.0
2008-05-26 15:48:00,1.61585,1.6159,1.6158,1.6158,29200000.0
2008-05-26 15:49:00,1.6158,1.61585,1.6158,1.61585,4200000.0
2008-05-26 15:50:00,1.61585,1.61585,1.6158,1.6158,8300000.0
2008-05-26 15:51:00,1.6159,1.6159,1.6158,1.61585,8200000.0
2008-05-26 15:52:00,1.61585,1.616,1.61585,1.6159,19800000.0
2008-05-26 15:53:00,1.6159,1.616,1.6159,1.616,7900000.0
2008-05-26 15:54:00,1.6159,1.616,1.6159,1.616,6000000.0
2008-05-26 15:55:00,1.616,1.6161,1.61595,1.6161,20900000.0
2008-05-26 15:56:00,1.616,1.61615,1.616,1.6161,57000000.0
2008-05-26 15:57:00,1.6161,1.6161,1.616,1.6161,17600000.0
2008-05-26 15:58:00,1.61605,1.6161,1.616,1.6161,29100000.0
2008-05-26 15:59:00,1.6161,1.6162,1.61605,1.6162,22600000.0
2008-05-26 16:00:00,1.6163,1.6167,1.6163,1.6165,40500000.0
2008-05-26 16:01:00,1.61645,1.6165,1.6163,1.61645,37200000.0
2008-05-26 16:02:00,1.61645,1.6165,1.6164,1.6164,6300000.0
2008-05-26 16:03:00,1.61645,1.6165,1.6164,1.6164,22100000.0
2008-05-26 16:04:00,1.6164,1.61645,1.6164,1.6164,9000000.0
2008-05-26 16:05:00,1.61635,1.61645,1.61635,1.61635,28500000.0
2008-05-26 16:06:00,1.61635,1.6164,1.61625,1.61625,27700000.0
2008-05-26 16:07:00,1.61625,1.61625,1.61615,1.61615,12400000.0
2008-05-26 16:08:00,1.61625,1.61625,1.61615,1.61625,5600000.0
2008-05-26 16:09:00,1.61625,1.6163,1.6162,1.61625,2800000.0
2008-05-26 16:10:00,1.6162,1.6163,1.61615,1.61625,17900000.0
2008-05-26 16:11:00,1.6162,1.6162,1.61605,1.6162,18500000.0
2008-05-26 16:12:00,1.6162,1.61635,1.6162,1.61635,14900000.0
2008-05-26 16:13:00,1.6164,1.6164,1.61625,1.61625,8000000.0
2008-05-26 16:14:00,1.61625,1.6164,1.61625,1.6164,16900000.0
2008-05-26 16:15:00,1.61645,1.61645,1.61635,1.6164,15200000.0
2008-05-26 16:16:00,1.6164,1.6164,1.6164,1.6164,4000000.0
2008-05-26 16:17:00,1.6164,1.61655,1.61635,1.61635,30600000.0
2008-05-26 16:18:00,1.6164,1.6166,1.61635,1.6165,39500000.0
2008-05-26 16:19:00,1.61645,1.6166,1.61645,1.61655,21400000.0
2008-05-26 16:20:00,1.61655,1.61675,1.61655,1.6166,87400000.0
2008-05-26 16:21:00,1.6166,1.61675,1.61655,1.6166,79800000.0
2008-05-26 16:22:00,1.6166,1.61685,1.61655,1.61685,41800000.0
2008-05-26 16:23:00,1.61685,1.6169,1.61665,1.61665,59200000.0
2008-05-26 16:24:00,1.6167,1.61685,1.61665,1.6167,66800000.0
2008-05-26 16:25:00,1.6167,1.6168,1.6166,1.61665,109200000.0
2008-05-26 16:26:00,1.61665,1.61675,1.6166,1.6167,77900000.0
2008-05-26 16:27:00,1.61665,1.61695,1.6166,1.6166,34900000.0
2008-05-26 16:28:00,1.61665,1.6167,1.6166,1.6166,9400000.0
2008-05-26 16:29:00,1.6166,1.6166,1.6166,1.6166,700000.0
2008-05-26 16:30:00,1.6166,1.6167,1.6166,1.6166,8200000.0
2008-05-26 16:31:00,1.6167,1.6167,1.6165,1.6166,64800000.0
2008-05-26 16:32:00,1.6166,1.6166,1.61645,1.61655,52600000.0
2008-05-26 16:33:00,1.6166,1.6166,1.6165,1.6166,67300000.0
2008-05-26 16:34:00,1.6166,1.6166,1.61655,1.6166,20500000.0
2008-05-26 16:35:00,1.6166,1.6166,1.61655,1.6166,4300000.0
2008-05-26 16:36:00,1.61655,1.6166,1.6165,1.6166,10900000.0
2008-05-26 16:37:00,1.6166,1.6166,1.6165,1.61655,34700000.0
2008-05-26 16:38:00,1.61655,1.6166,1.6165,1.6166,11800000.0
2008-05-26 16:39:00,1.6166,1.61665,1.61655,1.6166,19000000.0
2008-05-26 16:40:00,1.6166,1.61665,1.6166,1.6166,2000000.0
2008-05-26 16:41:00,1.6166,1.6167,1.6166,1.6166,25800000.0
2008-05-26 16:42:00,1.6166,1.61665,1.6166,1.6166,5400000.0
2008-05-26 16:43:00,1.61665,1.6167,1.61665,1.6167,1200000.0
2008-05-26 16:44:00,1.6167,1.6167,1.6167,1.6167,4800000.0
2008-05-26 16:45:00,1.61642,1.61668,1.61624,1.61652,58500000.0
2008-05-26 16:46:00,1.6167,1.6168,1.6167,1.6168,9900000.0
2008-05-26 16:47:00,1.6168,1.6169,1.6167,1.6167,15900000.0
2008-05-26 16:48:00,1.61675,1.6168,1.6167,1.6168,3400000.0
2008-05-26 16:49:00,1.61675,1.6168,1.6167,1.61675,17300000.0
2008-05-26 16:50:00,1.6167,1.61675,1.6167,1.6167,71000000.0
2008-05-26 16:51:00,1.6167,1.6167,1.6165,1.6165,49900000.0
2008-05-26 16:52:00,1.6165,1.6167,1.6165,1.6166,30400000.0
2008-05-26 16:53:00,1.6166,1.61665,1.61655,1.61665,17100000.0
2008-05-26 16:54:00,1.6166,1.61665,1.6166,1.61665,5300000.0
2008-05-26 16:55:00,1.61665,1.6167,1.6166,1.61665,56000000.0
2008-05-26 16:56:00,1.6167,1.6168,1.61665,1.6168,19800000.0
2008-05-26 16:57:00,1.61675,1.61675,1.6166,1.6166,40900000.0
2008-05-26 16:58:00,1.6166,1.61665,1.6165,1.6165,48200000.0
2008-05-26 16:59:00,1.6165,1.6166,1.61625,1.61635,129300000.0
2008-05-26 17:00:00,1.6165,1.61665,1.6165,1.61665,68500000.0
2008-05-26 17:01:00,1.6166,1.6166,1.6166,1.6166,4400000.0
2008-05-26 17:02:00,1.61665,1.6167,1.61655,1.6166,18700000.0
2008-05-26 17:03:00,1.6166,1.6167,1.6165,1.6167,43600000.0
2008-05-26 17:04:00,1.61665,1.6167,1.61665,1.6167,22800000.0
2008-05-26 17:05:00,1.61665,1.6167,1.61645,1.6166,48400000.0
2008-05-26 17:06:00,1.6166,1.6167,1.6164,1.6165,88300000.0
2008-05-26 17:07:00,1.61655,1.6166,1.61645,1.61655,17900000.0
2008-05-26 17:08:00,1.6165,1.6165,1.61635,1.61635,7800000.0
2008-05-26 17:09:00,1.61635,1.61655,1.61625,1.6163,21900000.0
2008-05-26 17:10:00,1.6163,1.61645,1.6163,1.61645,6400000.0
2008-05-26 17:11:00,1.6165,1.61655,1.61635,1.6165,18800000.0
2008-05-26 17:12:00,1.6165,1.61655,1.6165,1.61655,4400000.0
2008-05-26 17:13:00,1.61655,1.61655,1.61655,1.61655,400000.0
2008-05-26 17:14:00,1.61655,1.61655,1.6165,1.6165,1600000.0
2008-05-26 17:15:00,1.6166,1.6166,1.6166,1.6166,3600000.0
2008-05-26 17:16:00,1.6166,1.6166,1.6166,1.6166,4200000.0
2008-05-26 17:17:00,1.6166,1.6167,1.6165,1.6167,11200000.0
2008-05-26 17:18:00,1.61665,1.6167,1.61665,1.6167,11000000.0
2008-05-26 17:19:00,1.61665,1.61665,1.6165,1.6165,6700000.0
2008-05-26 17:20:00,1.6165,1.6167,1.6165,1.6167,16700000.0
2008-05-26 17:21:00,1.6167,1.6167,1.6167,1.6167,2000000.0
2008-05-26 17:22:00,1.6167,1.6167,1.61665,1.61665,6700000.0
2008-05-26 17:23:00,1.61634,1.61649,1.61618,1.61639,16400000.0
2008-05-26 17:24:00,1.61665,1.6167,1.6166,1.61665,15800000.0
2008-05-26 17:25:00,1.61665,1.61665,1.61665,1.61665,800000.0
2008-05-26 17:26:00,1.61665,1.61665,1.61665,1.61665,1200000.0
2008-05-26 17:27:00,1.61644,1.61644,1.61596,1.61596,15300000.0
2008-05-26 17:28:00,1.6166,1.61665,1.6166,1.61665,3000000.0
2008-05-26 17:29:00,1.61665,1.61665,1.6166,1.61665,1200000.0
2008-05-26 17:30:00,1.61665,1.61665,1.61665,1.61665,1200000.0
2008-05-26 17:31:00,1.61665,1.6169,1.61665,1.6167,35300000.0
2008-05-26 17:32:00,1.61675,1.61695,1.61675,1.6168,10300000.0
2008-05-26 17:33:00,1.6168,1.6168,1.61675,1.61675,17300000.0
2008-05-26 17:34:00,1.61675,1.61675,1.6167,1.6167,3600000.0
2008-05-26 17:35:00,1.6166,1.6167,1.6166,1.6166,27700000.0
2008-05-26 17:36:00,1.6166,1.6167,1.61655,1.6167,28100000.0
2008-05-26 17:37:00,1.6167,1.6167,1.6162,1.6162,27700000.0
2008-05-26 17:38:00,1.6162,1.61635,1.6161,1.61635,3300000.0
2008-05-26 17:39:00,1.6165,1.6165,1.6164,1.6164,4400000.0
2008-05-26 17:40:00,1.61645,1.6165,1.61645,1.6165,800000.0
2008-05-26 17:41:00,1.6164,1.6164,1.6161,1.6161,46400000.0
2008-05-26 17:42:00,1.61615,1.61635,1.6161,1.6161,37100000.0
2008-05-26 17:43:00,1.6161,1.6161,1.6158,1.61605,37600000.0
2008-05-26 17:44:00,1.616,1.61615,1.61585,1.616,61800000.0
2008-05-26 17:45:00,1.616,1.616,1.616,1.616,2200000.0
2008-05-26 17:46:00,1.616,1.6161,1.6159,1.616,153000000.0
2008-05-26 17:47:00,1.6159,1.61625,1.6159,1.61625,24200000.0
2008-05-26 17:48:00,1.6163,1.61635,1.61605,1.61605,5500000.0
2008-05-26 17:49:00,1.6161,1.61615,1.616,1.616,2900000.0
2008-05-26 17:50:00,1.616,1.61605,1.616,1.616,2700000.0
2008-05-26 17:51:00,1.616,1.61605,1.616,1.616,4500000.0
2008-05-26 17:52:00,1.616,1.6161,1.616,1.6161,4600000.0
2008-05-26 17:53:00,1.6161,1.6161,1.6159,1.61605,12000000.0
2008-05-26 17:54:00,1.616,1.61605,1.61595,1.616,6000000.0
2008-05-26 17:55:00,1.6161,1.6161,1.61585,1.616,94000000.0
2008-05-26 17:56:00,1.61595,1.616,1.6159,1.616,8800000.0
2008-05-26 17:57:00,1.61595,1.616,1.61595,1.616,5200000.0
2008-05-26 17:58:00,1.61605,1.6164,1.61605,1.6162,20900000.0
2008-05-26 17:59:00,1.61605,1.6161,1.616,1.6161,14500000.0
2008-05-26 18:00:00,1.616,1.616,1.6159,1.616,15200000.0
2008-05-26 18:01:00,1.616,1.6162,1.6159,1.6162,5700000.0
2008-05-26 18:02:00,1.61625,1.6163,1.6161,1.61615,9400000.0
2008-05-26 18:03:00,1.6161,1.61625,1.6161,1.61615,3200000.0
2008-05-26 18:04:00,1.6162,1.61625,1.6161,1.61625,4800000.0
2008-05-26 18:05:00,1.6162,1.6164,1.6162,1.61625,10200000.0
2008-05-26 18:06:00,1.6165,1.6165,1.61575,1.6159,25400000.0
2008-05-26 18:07:00,1.6159,1.6159,1.6159,1.6159,1600000.0
2008-05-26 18:08:00,1.61585,1.6164,1.61585,1.6159,10600000.0
2008-05-26 18:09:00,1.6159,1.616,1.6158,1.616,9800000.0
2008-05-26 18:10:00,1.61585,1.61635,1.61585,1.61635,7200000.0
2008-05-26 18:11:00,1.61625,1.61635,1.616,1.616,6400000.0
2008-05-26 18:12:00,1.61559,1.61586,1.6153,1.6153,21100000.0
2008-05-26 18:13:00,1.6163,1.6163,1.6162,1.6162,1200000.0
2008-05-26 18:14:00,1.6163,1.6163,1.616,1.616,8900000.0
2008-05-26 18:15:00,1.61595,1.61595,1.61595,1.61595,7900000.0
2008-05-26 18:16:00,1.61533,1.61589,1.61533,1.61551,59500000.0
2008-05-26 18:17:00,1.61595,1.6161,1.6159,1.616,8600000.0
2008-05-26 18:18:00,1.61595,1.616,1.61595,1.616,2000000.0
2008-05-26 18:19:00,1.6159,1.6159,1.61585,1.6159,3200000.0
2008-05-26 18:20:00,1.61558,1.61566,1.61554,1.61562,22200000.0
2008-05-26 18:21:00,1.6159,1.6159,1.6159,1.6159,800000.0
2008-05-26 18:22:00,1.6159,1.6159,1.6159,1.6159,1200000.0
2008-05-26 18:23:00,1.61564,1.61571,1.61545,1.61545,36200000.0
2008-05-26 18:24:00,1.61524,1.61569,1.61524,1.61547,38000000.0
2008-05-26 18:25:00,1.61565,1.61581,1.61544,1.61567,34600000.0
2008-05-26 18:26:00,1.61575,1.6159,1.61575,1.6159,5400000.0
2008-05-26 18:27:00,1.61585,1.6161,1.61585,1.6161,1200000.0
2008-05-26 18:28:00,1.6161,1.61615,1.61575,1.61595,11900000.0
2008-05-26 18:29:00,1.6159,1.6159,1.6159,1.6159,400000.0
2008-05-26 18:30:00,1.6159,1.6159,1.6159,1.6159,1200000.0
2008-05-26 18:31:00,1.616,1.6161,1.61595,1.61605,14800000.0
2008-05-26 18:32:00,1.616,1.6162,1.6159,1.6162,23000000.0
2008-05-26 18:33:00,1.6161,1.6165,1.61605,1.61635,16600000.0
2008-05-26 18:34:00,1.6163,1.61675,1.6163,1.61665,6300000.0
2008-05-26 18:35:00,1.6166,1.6166,1.61585,1.6164,9400000.0
2008-05-26 18:36:00,1.61635,1.61635,1.61585,1.61585,17700000.0
2008-05-26 18:37:00,1.616,1.616,1.61595,1.61595,7700000.0
2008-05-26 18:38:00,1.61595,1.6162,1.6158,1.6158,6500000.0
2008-05-26 18:39:00,1.6158,1.6162,1.6158,1.6162,26600000.0
2008-05-26 18:40:00,1.61577,1.61608,1.6155,1.61577,40600000.0
2008-05-26 18:41:00,1.61582,1.61606,1.61528,1.61554,57800000.0
2008-05-26 18:42:00,1.6162,1.6162,1.61615,1.61615,1600000.0
2008-05-26 18:43:00,1.61615,1.61615,1.61615,1.61615,400000.0
2008-05-26 18:44:00,1.61615,1.61615,1.61605,1.61605,6000000.0
2008-05-26 18:45:00,1.61605,1.61605,1.61605,1.61605,800000.0
2008-05-26 18:46:00,1.61547,1.61581,1.61537,1.61581,49700000.0
2008-05-26 18:47:00,1.61605,1.61605,1.61605,1.61605,1200000.0
2008-05-26 18:48:00,1.61595,1.616,1.61595,1.61595,6000000.0
2008-05-26 18:49:00,1.61595,1.61595,1.61595,1.61595,400000.0
2008-05-26 18:50:00,1.61605,1.61605,1.61595,1.61595,2400000.0
2008-05-26 18:51:00,1.61542,1.61587,1.61542,1.61568,35800000.0
2008-05-26 18:52:00,1.616,1.616,1.61575,1.6158,14800000.0
2008-05-26 18:53:00,1.61585,1.61585,1.6158,1.61585,1200000.0
2008-05-26 18:54:00,1.61585,1.6159,1.6158,1.61585,6400000.0
2008-05-26 18:55:00,1.61585,1.61585,1.61575,1.6158,4300000.0
2008-05-26 18:56:00,1.61554,1.61601,1.61554,1.61577,30700000.0
2008-05-26 18:57:00,1.61585,1.61585,1.61575,1.6158,4000000.0
2008-05-26 18:58:00,1.6158,1.6158,1.61575,1.61575,3400000.0
2008-05-26 18:59:00,1.6158,1.6158,1.6158,1.6158,600000.0
2008-05-26 19:00:00,1.61585,1.61585,1.61585,1.61585,600000.0
2008-05-26 19:01:00,1.61585,1.61585,1.61585,1.61585,300000.0
2008-05-26 19:02:00,1.61574,1.6158,1.6153,1.6158,43700000.0
2008-05-26 19:03:00,1.61568,1.61598,1.61568,1.61585,35400000.0
2008-05-26 19:04:00,1.61557,1.61633,1.61557,1.61602,33700000.0
2008-05-26 19:05:00,1.61585,1.61585,1.61585,1.61585,300000.0
2008-05-26 19:06:00,1.61585,1.61585,1.61585,1.61585,600000.0
2008-05-26 19:07:00,1.61585,1.61585,1.6158,1.6158,1200000.0
2008-05-26 19:08:00,1.6157,1.61575,1.6157,1.6157,28500000.0
2008-05-26 19:09:00,1.6157,1.61575,1.6157,1.61575,74500000.0
2008-05-26 19:10:00,1.61575,1.6161,1.61575,1.616,52800001.0
2008-05-26 19:11:00,1.61595,1.61595,1.61595,1.61595,1200000.0
2008-05-26 19:12:00,1.61595,1.61595,1.61595,1.61595,1200000.0
2008-05-26 19:13:00,1.61595,1.61595,1.61595,1.61595,2400000.0
2008-05-26 19:14:00,1.61537,1.61576,1.61511,1.61562,100900000.0
2008-05-26 19:15:00,1.61568,1.61582,1.61506,1.61562,55200000.0
2008-05-26 19:16:00,1.6159,1.6159,1.6159,1.6159,1600000.0
2008-05-26 19:17:00,1.6159,1.616,1.6159,1.616,1600000.0
2008-05-26 19:18:00,1.616,1.61615,1.616,1.61605,4800000.0
2008-05-26 19:19:00,1.61569,1.61577,1.61506,1.61577,107600000.0
2008-05-26 19:20:00,1.61555,1.61579,1.61505,1.61579,83800000.0
2008-05-26 19:21:00,1.61552,1.61587,1.6151,1.61587,115600000.0
2008-05-26 19:22:00,1.61557,1.61583,1.61537,1.61583,66400000.0
2008-05-26 19:23:00,1.61605,1.61605,1.61605,1.61605,400000.0
2008-05-26 19:24:00,1.61573,1.61577,1.61509,1.61577,64300000.0
2008-05-26 19:25:00,1.61605,1.61605,1.6158,1.6159,1200000.0
2008-05-26 19:26:00,1.6159,1.6159,1.6159,1.6159,400000.0
2008-05-26 19:27:00,1.6159,1.6159,1.6159,1.6159,800000.0
2008-05-26 19:28:00,1.6159,1.6159,1.6159,1.6159,400000.0
2008-05-26 19:29:00,1.6159,1.6159,1.6159,1.6159,400000.0
2008-05-26 19:30:00,1.61615,1.61615,1.616,1.616,6700000.0
2008-05-26 19:31:00,1.616,1.616,1.616,1.616,800000.0
2008-05-26 19:32:00,1.616,1.616,1.616,1.616,800000.0
2008-05-26 19:33:00,1.616,1.616,1.616,1.616,800000.0
2008-05-26 19:34:00,1.616,1.616,1.616,1.616,400000.0
2008-05-26 19:35:00,1.6159,1.6159,1.6159,1.6159,2800000.0
2008-05-26 19:36:00,1.6149,1.61572,1.6149,1.6156,36300000.0
2008-05-26 19:37:00,1.61534,1.61578,1.61519,1.61519,26500000.0
2008-05-26 19:38:00,1.6148,1.61564,1.6148,1.61558,66000000.0
2008-05-26 19:39:00,1.616,1.616,1.616,1.616,400000.0
2008-05-26 19:40:00,1.616,1.61615,1.616,1.616,9500000.0
2008-05-26 19:41:00,1.616,1.616,1.616,1.616,400000.0
2008-05-26 19:42:00,1.61552,1.61589,1.61523,1.61564,125900000.0
2008-05-26 19:43:00,1.61564,1.61575,1.61539,1.61573,45100000.0
2008-05-26 19:44:00,1.61523,1.61555,1.61523,1.61552,98700001.0
2008-05-26 19:45:00,1.6159,1.6159,1.6159,1.6159,3200000.0
2008-05-26 19:46:00,1.61482,1.61566,1.61482,1.61553,61530000.0
2008-05-26 19:47:00,1.61573,1.61573,1.61552,1.61552,35190000.0
2008-05-26 19:48:00,1.6152,1.61593,1.6152,1.61593,40040000.0
2008-05-26 19:49:00,1.61567,1.6157,1.61562,1.61563,57960000.0
2008-05-26 19:50:00,1.61555,1.61578,1.61554,1.61561,80559999.0
2008-05-26 19:51:00,1.61576,1.61582,1.61558,1.61561,90470000.0
2008-05-26 19:52:00,1.61536,1.6156,1.61532,1.61559,133929998.0
2008-05-26 19:53:00,1.61563,1.61572,1.61539,1.61539,61740000.0
2008-05-26 19:54:00,1.61526,1.61563,1.61522,1.61522,60250000.0
2008-05-26 19:55:00,1.61577,1.61585,1.61554,1.61571,98340000.0
2008-05-26 19:56:00,1.61566,1.61576,1.61562,1.61564,78550000.0
2008-05-26 19:57:00,1.6157,1.61577,1.6156,1.6156,55250000.0
2008-05-26 19:58:00,1.6157,1.61579,1.61565,1.61565,37340000.0
2008-05-26 19:59:00,1.61565,1.61575,1.61555,1.61555,67360000.0
2008-05-26 20:00:00,1.61542,1.61562,1.61535,1.61562,37880000.0
2008-05-26 20:01:00,1.61576,1.61583,1.61568,1.61568,53780000.0
2008-05-26 20:02:00,1.61537,1.6157,1.61503,1.61503,74009999.0
2008-05-26 20:03:00,1.61552,1.61575,1.6155,1.61557,59670000.0
2008-05-26 20:04:00,1.61558,1.61576,1.6155,1.6155,33920000.0
2008-05-26 20:05:00,1.61564,1.61595,1.61562,1.61562,36180000.0
2008-05-26 20:06:00,1.61547,1.61564,1.61544,1.61564,22010000.0
2008-05-26 20:07:00,1.6159,1.6161,1.6159,1.6161,11800000.0
2008-05-26 20:08:00,1.61605,1.6161,1.61605,1.6161,2000000.0
2008-05-26 20:09:00,1.61605,1.6161,1.61605,1.6161,1600000.0
2008-05-26 20:10:00,1.61564,1.61584,1.61542,1.6158,95500000.0
2008-05-26 20:11:00,1.61605,1.61605,1.61605,1.61605,800000.0
2008-05-26 20:12:00,1.615,1.61577,1.615,1.61577,17000000.0
2008-05-26 20:13:00,1.61566,1.6158,1.61557,1.61579,12000000.0
2008-05-26 20:14:00,1.61571,1.6158,1.61559,1.61559,11400000.0
2008-05-26 20:15:00,1.61605,1.61605,1.61605,1.61605,400000.0
2008-05-26 20:16:00,1.616,1.61605,1.616,1.61605,12400000.0
2008-05-26 20:17:00,1.61602,1.61602,1.61571,1.61592,190300000.0
2008-05-26 20:18:00,1.61576,1.61599,1.61576,1.61597,70100000.0
2008-05-26 20:19:00,1.61595,1.61595,1.61595,1.61595,14400000.0
2008-05-26 20:20:00,1.61515,1.61596,1.61515,1.61575,30000000.0
2008-05-26 20:21:00,1.61583,1.61591,1.61574,1.61584,18400000.0
2008-05-26 20:22:00,1.616,1.616,1.61595,1.61595,25000000.0
2008-05-26 20:23:00,1.61595,1.61595,1.61595,1.61595,15300000.0
2008-05-26 20:24:00,1.61595,1.6161,1.61595,1.6161,12900000.0
2008-05-26 20:25:00,1.61605,1.61605,1.61605,1.61605,1200000.0
2008-05-26 20:26:00,1.61536,1.61585,1.61536,1.6154,52100000.0
2008-05-26 20:27:00,1.6157,1.6159,1.61549,1.61549,62100000.0
2008-05-26 20:28:00,1.61587,1.61587,1.61569,1.61575,26600000.0
2008-05-26 20:29:00,1.616,1.616,1.616,1.616,1200000.0
2008-05-26 20:30:00,1.61548,1.6156,1.61548,1.6156,800000.0
2008-05-26 20:31:00,1.61563,1.61584,1.61563,1.61584,21700000.0
2008-05-26 20:32:00,1.61546,1.6158,1.61516,1.61516,28000000.0
2008-05-26 20:33:00,1.6157,1.61594,1.6157,1.61594,46200000.0
2008-05-26 20:34:00,1.6159,1.6159,1.6159,1.6159,3200000.0
2008-05-26 20:35:00,1.61565,1.61567,1.61557,1.61557,61900000.0
2008-05-26 20:36:00,1.61564,1.61576,1.61564,1.61567,19300000.0
2008-05-26 20:37:00,1.61576,1.61576,1.61531,1.61531,18300000.0
2008-05-26 20:38:00,1.61552,1.61568,1.61502,1.61502,16500000.0
2008-05-26 20:39:00,1.61566,1.6157,1.61566,1.6157,15400000.0
2008-05-26 20:40:00,1.61552,1.61562,1.61552,1.61562,10300000.0
2008-05-26 20:41:00,1.61585,1.61585,1.61585,1.61585,1900000.0
2008-05-26 20:42:00,1.61542,1.61562,1.61542,1.6156,40400000.0
2008-05-26 20:43:00,1.6157,1.61574,1.61565,1.61566,20100000.0
2008-05-26 20:44:00,1.61585,1.61585,1.61585,1.61585,1900000.0
2008-05-26 20:45:00,1.61595,1.61595,1.61595,1.61595,800000.0
2008-05-26 20:46:00,1.61585,1.61585,1.6158,1.6158,6400000.0
2008-05-26 20:47:00,1.6155,1.61554,1.61543,1.6155,106800000.0
2008-05-26 20:48:00,1.61541,1.61553,1.61541,1.61544,30700000.0
2008-05-26 20:49:00,1.61546,1.61549,1.61525,1.6154,45300000.0
2008-05-26 20:50:00,1.61531,1.6155,1.61531,1.6154,45700000.0
2008-05-26 20:51:00,1.61565,1.61565,1.61555,1.6156,4700000.0
2008-05-26 20:52:00,1.6156,1.6156,1.6156,1.6156,1200000.0
2008-05-26 20:53:00,1.61525,1.61531,1.61507,1.61531,10500000.0
2008-05-26 20:54:00,1.61502,1.61538,1.61502,1.61529,20900000.0
2008-05-26 20:55:00,1.6153,1.61542,1.61521,1.6153,25200000.0
2008-05-26 20:56:00,1.61545,1.61545,1.61545,1.61545,2100000.0
2008-05-26 20:57:00,1.61511,1.61532,1.61502,1.61527,16100000.0
2008-05-26 20:58:00,1.61501,1.61531,1.61483,1.61525,12600000.0
2008-05-26 20:59:00,1.61518,1.61539,1.61514,1.61536,20900000.0
2008-05-26 21:00:00,1.61506,1.61527,1.61485,1.61521,36900000.0
2008-05-26 21:01:00,1.61528,1.61531,1.615,1.615,7800000.0
2008-05-26 21:02:00,1.61495,1.61527,1.61495,1.61513,8800000.0
2008-05-26 21:03:00,1.61518,1.61527,1.61517,1.6152,27800000.0
2008-05-26 21:04:00,1.6156,1.6156,1.6156,1.6156,400000.0
2008-05-26 21:05:00,1.61535,1.61562,1.61533,1.61534,21700000.0
2008-05-26 21:06:00,1.61522,1.61541,1.61522,1.61537,4400000.0
2008-05-26 21:07:00,1.61528,1.61556,1.61522,1.61533,46500000.0
2008-05-26 21:08:00,1.61512,1.61544,1.61512,1.61517,24500000.0
2008-05-26 21:09:00,1.61545,1.61545,1.61545,1.61545,1900000.0
2008-05-26 21:10:00,1.61527,1.61545,1.61517,1.6153,6300000.0
2008-05-26 21:11:00,1.6154,1.6154,1.6154,1.6154,400000.0
2008-05-26 21:12:00,1.6155,1.61565,1.6154,1.61565,11100000.0
2008-05-26 21:13:00,1.61548,1.61563,1.61536,1.61544,4100000.0
2008-05-26 21:14:00,1.61555,1.61555,1.61555,1.61555,4800000.0
2008-05-26 21:15:00,1.61553,1.61566,1.61548,1.61548,9200000.0
2008-05-26 21:16:00,1.61527,1.61542,1.61517,1.61529,30100000.0
2008-05-26 21:17:00,1.6153,1.61584,1.61525,1.61535,53400000.0
2008-05-26 21:18:00,1.61503,1.61555,1.61503,1.61523,59800000.0
2008-05-26 21:19:00,1.61545,1.61545,1.6154,1.6154,21500000.0
2008-05-26 21:20:00,1.61521,1.61557,1.61521,1.61537,17500000.0
2008-05-26 21:21:00,1.61523,1.6155,1.61523,1.61548,15100000.0
2008-05-26 21:22:00,1.61529,1.61529,1.61517,1.6152,8800000.0
2008-05-26 21:23:00,1.61525,1.61525,1.61525,1.61525,800000.0
2008-05-26 21:24:00,1.6155,1.6155,1.6155,1.6155,2800000.0
2008-05-26 21:25:00,1.6156,1.6157,1.6156,1.61565,9200000.0
2008-05-26 21:26:00,1.6156,1.6156,1.61545,1.61545,5600000.0
2008-05-26 21:27:00,1.61547,1.61551,1.61513,1.61521,37000000.0
2008-05-26 21:28:00,1.61539,1.61563,1.61539,1.6156,37200000.0
2008-05-26 21:29:00,1.61542,1.61542,1.61531,1.61538,24300000.0
2008-05-26 21:30:00,1.61527,1.61549,1.61527,1.61549,26200000.0
2008-05-26 21:31:00,1.6154,1.61544,1.61534,1.61544,15300000.0
2008-05-26 21:32:00,1.61521,1.61542,1.61521,1.61529,19000000.0
2008-05-26 21:33:00,1.6155,1.6156,1.61545,1.61545,16400000.0
2008-05-26 21:34:00,1.61511,1.61542,1.61511,1.61542,48300000.0
2008-05-26 21:35:00,1.61545,1.61545,1.61545,1.61545,2800000.0
2008-05-26 21:36:00,1.61515,1.61541,1.61515,1.61537,45900000.0
2008-05-26 21:37:00,1.61538,1.61546,1.61532,1.61546,148200000.0
2008-05-26 21:38:00,1.61524,1.6154,1.61524,1.6154,14500000.0
2008-05-26 21:39:00,1.61535,1.61541,1.61534,1.61537,42500000.0
2008-05-26 21:40:00,1.6153,1.61545,1.6153,1.61545,109000000.0
2008-05-26 21:41:00,1.61546,1.61551,1.61536,1.61537,91400000.0
2008-05-26 21:42:00,1.61523,1.61532,1.61523,1.61532,6600000.0
2008-05-26 21:43:00,1.61541,1.61547,1.61536,1.61543,35800000.0
2008-05-26 21:44:00,1.61518,1.61545,1.61518,1.61543,27500000.0
2008-05-26 21:45:00,1.61515,1.61548,1.61506,1.61542,125500000.0
2008-05-26 21:46:00,1.61517,1.61537,1.61517,1.61537,15100000.0
2008-05-26 21:47:00,1.61537,1.61544,1.61533,1.61544,32600000.0
2008-05-26 21:48:00,1.6154,1.6154,1.6154,1.6154,24800000.0
2008-05-26 21:49:00,1.61535,1.61546,1.61521,1.61546,36760807.0
2008-05-26 21:50:00,1.6152,1.61548,1.6152,1.61531,7800000.0
2008-05-26 21:51:00,1.61545,1.61545,1.61545,1.61545,4800000.0
2008-05-26 21:52:00,1.61545,1.61545,1.61545,1.61545,2800000.0
2008-05-26 21:53:00,1.61521,1.61542,1.61515,1.61542,26700000.0
2008-05-26 21:54:00,1.61509,1.6155,1.61509,1.61538,24600000.0
2008-05-26 21:55:00,1.6154,1.61552,1.61537,1.61552,46000000.0
2008-05-26 21:56:00,1.61521,1.61553,1.61521,1.61545,33000000.0
2008-05-26 21:57:00,1.61543,1.6155,1.61543,1.6155,41200000.0
2008-05-26 21:58:00,1.61515,1.6154,1.61515,1.6154,12200000.0
2008-05-26 21:59:00,1.61531,1.6154,1.6153,1.6154,44400000.0
2008-05-26 22:00:00,1.61519,1.6153,1.61518,1.6153,27600000.0
2008-05-26 22:01:00,1.61533,1.6154,1.61533,1.61538,7000000.0
2008-05-26 22:02:00,1.61527,1.61532,1.61527,1.61532,18000000.0
2008-05-26 22:03:00,1.61534,1.61535,1.61507,1.61529,65800000.0
2008-05-26 22:04:00,1.6153,1.61534,1.61526,1.61534,23500000.0
2008-05-26 22:05:00,1.6152,1.61539,1.61507,1.61539,64900000.0
2008-05-26 22:06:00,1.61505,1.61537,1.61505,1.61537,123800000.0
2008-05-26 22:07:00,1.61526,1.61539,1.61526,1.6153,52400000.0
2008-05-26 22:08:00,1.61523,1.61528,1.61523,1.61523,45800000.0
2008-05-26 22:09:00,1.61523,1.61536,1.61523,1.61523,110300000.0
2008-05-26 22:10:00,1.61528,1.61536,1.61519,1.61519,30300000.0
2008-05-26 22:11:00,1.61532,1.61532,1.61517,1.61518,98000000.0
2008-05-26 22:12:00,1.61527,1.61538,1.61522,1.61538,84800000.0
2008-05-26 22:13:00,1.61515,1.6153,1.61503,1.61515,41200000.0
2008-05-26 22:14:00,1.61531,1.61536,1.61525,1.61525,19100000.0
2008-05-26 22:15:00,1.6156,1.6156,1.6156,1.6156,400000.0
2008-05-26 22:16:00,1.61555,1.6156,1.61555,1.6156,3600000.0
2008-05-26 22:17:00,1.6156,1.6156,1.61555,1.61555,7200000.0
2008-05-26 22:18:00,1.61555,1.61555,1.61555,1.61555,2800000.0
2008-05-26 22:19:00,1.61525,1.61537,1.61505,1.61527,27300000.0
2008-05-26 22:20:00,1.61521,1.61543,1.61521,1.6154,62800000.0
2008-05-26 22:21:00,1.61555,1.61555,1.61555,1.61555,400000.0
2008-05-26 22:22:00,1.61545,1.61545,1.61545,1.61545,2800000.0
2008-05-26 22:23:00,1.61523,1.61552,1.61523,1.61532,43300000.0
2008-05-26 22:24:00,1.61512,1.61531,1.61512,1.61529,13400000.0
2008-05-26 22:25:00,1.6153,1.61539,1.61524,1.6153,49100000.0
2008-05-26 22:26:00,1.61545,1.61545,1.61545,1.61545,12400000.0
2008-05-26 22:27:00,1.61545,1.61545,1.61545,1.61545,15200000.0
2008-05-26 22:28:00,1.61503,1.61537,1.61503,1.61518,72200000.0
2008-05-26 22:29:00,1.61497,1.61532,1.61495,1.61532,15400000.0
2008-05-26 22:30:00,1.61517,1.6153,1.61496,1.61525,58400000.0
2008-05-26 22:31:00,1.61545,1.61545,1.61545,1.61545,5600000.0
2008-05-26 22:32:00,1.61533,1.61537,1.61527,1.61532,56800000.0
2008-05-26 22:33:00,1.61545,1.61545,1.61545,1.61545,5200000.0
2008-05-26 22:34:00,1.61524,1.61528,1.61524,1.61528,800000.0
2008-05-26 22:35:00,1.61545,1.61545,1.61545,1.61545,2800000.0
2008-05-26 22:36:00,1.61532,1.61548,1.61529,1.61535,23600000.0
2008-05-26 22:37:00,1.61541,1.61542,1.61517,1.61526,30400000.0
2008-05-26 22:38:00,1.61545,1.61545,1.61545,1.61545,2800000.0
2008-05-26 22:39:00,1.6153,1.61539,1.61529,1.61529,10000000.0
2008-05-26 22:40:00,1.61545,1.6155,1.61545,1.6155,5600000.0
2008-05-26 22:41:00,1.6152,1.61531,1.61504,1.61525,193200000.0
2008-05-26 22:42:00,1.61518,1.61536,1.61518,1.61524,125900000.0
2008-05-26 22:43:00,1.61535,1.61535,1.61531,1.61535,65500000.0
2008-05-26 22:44:00,1.6151,1.61535,1.6151,1.61535,65900000.0
2008-05-26 22:45:00,1.61525,1.61538,1.61522,1.61522,72300000.0
2008-05-26 22:46:00,1.61508,1.6153,1.61508,1.6153,88200000.0
2008-05-26 22:47:00,1.6155,1.6155,1.6155,1.6155,400000.0
2008-05-26 22:48:00,1.61502,1.61533,1.61502,1.61523,43400000.0
2008-05-26 22:49:00,1.61503,1.61515,1.61503,1.61503,16600000.0
2008-05-26 22:50:00,1.61555,1.61555,1.61555,1.61555,400000.0
2008-05-26 22:51:00,1.61528,1.61538,1.61526,1.61538,180700004.0
2008-05-26 22:52:00,1.61508,1.61546,1.61508,1.61531,117400000.0
2008-05-26 22:53:00,1.61533,1.61537,1.61498,1.61537,546321617.0
2008-05-26 22:54:00,1.61502,1.61543,1.61502,1.61543,143700003.0
2008-05-26 22:55:00,1.6155,1.6155,1.6155,1.6155,27800000.0
2008-05-26 22:56:00,1.6155,1.6155,1.6155,1.6155,10400000.0
2008-05-26 22:57:00,1.6155,1.61555,1.6155,1.61555,33400000.0
2008-05-26 22:58:00,1.6155,1.6155,1.6155,1.6155,8000000.0
2008-05-26 22:59:00,1.6155,1.6155,1.6155,1.6155,10400000.0
2008-05-26 23:00:00,1.6155,1.6157,1.6155,1.6157,31600000.0
2008-05-26 23:01:00,1.61562,1.61569,1.61555,1.6156,282100001.0
2008-05-26 23:02:00,1.61532,1.61543,1.61531,1.61543,109700000.0
2008-05-26 23:03:00,1.61555,1.6156,1.6155,1.6156,120600000.0
2008-05-26 23:04:00,1.61535,1.6154,1.6153,1.6154,124600000.0
2008-05-26 23:05:00,1.61544,1.61602,1.61543,1.6156,378100001.0
2008-05-26 23:06:00,1.61555,1.61555,1.61555,1.61555,15300000.0
2008-05-26 23:07:00,1.6156,1.6157,1.6156,1.6157,3200000.0
2008-05-26 23:08:00,1.6157,1.6157,1.6157,1.6157,8000000.0
2008-05-26 23:09:00,1.6157,1.6157,1.6157,1.6157,5100000.0
2008-05-26 23:10:00,1.6157,1.6157,1.6156,1.6157,28600000.0
2008-05-26 23:11:00,1.6156,1.6156,1.6155,1.6155,6000000.0
2008-05-26 23:12:00,1.61513,1.61574,1.61513,1.61556,345400000.0
2008-05-26 23:13:00,1.6155,1.6155,1.6155,1.6155,5100000.0
2008-05-26 23:14:00,1.6155,1.6155,1.6155,1.6155,25500000.0
2008-05-26 23:15:00,1.61545,1.61545,1.61545,1.61545,14400000.0
2008-05-26 23:16:00,1.61518,1.6155,1.61516,1.6155,12400000.0
2008-05-26 23:17:00,1.61542,1.61565,1.61527,1.61528,62600000.0
2008-05-26 23:18:00,1.61526,1.61561,1.61525,1.61561,31300000.0
2008-05-26 23:19:00,1.61545,1.61545,1.6154,1.61545,48300000.0
2008-05-26 23:20:00,1.61506,1.61555,1.61506,1.61542,174599998.0
2008-05-26 23:21:00,1.61517,1.61566,1.61513,1.61532,255199996.0
2008-05-26 23:22:00,1.61527,1.61564,1.61521,1.61541,206799998.0
2008-05-26 23:23:00,1.61545,1.61561,1.61543,1.61543,75299999.0
2008-05-26 23:24:00,1.6154,1.6154,1.6154,1.6154,10200000.0
2008-05-26 23:25:00,1.61532,1.61556,1.61532,1.61556,51700000.0
2008-05-26 23:26:00,1.6154,1.6154,1.6154,1.6154,5100000.0
2008-05-26 23:27:00,1.6154,1.6155,1.6154,1.6155,10600000.0
2008-05-26 23:28:00,1.6155,1.6155,1.6154,1.6154,15400000.0
2008-05-26 23:29:00,1.6154,1.6155,1.6154,1.6155,20400000.0
2008-05-26 23:30:00,1.6155,1.61575,1.6155,1.61575,58799998.0
2008-05-26 23:31:00,1.61575,1.61575,1.61555,1.61555,80899999.0
2008-05-26 23:32:00,1.6156,1.61565,1.6156,1.61565,14800000.0
2008-05-26 23:33:00,1.61544,1.61557,1.61544,1.61556,94300000.0
2008-05-26 23:34:00,1.61542,1.61573,1.61542,1.61559,602899997.0
2008-05-26 23:35:00,1.61565,1.61565,1.61565,1.61565,28800000.0
2008-05-26 23:36:00,1.61524,1.61623,1.61524,1.61562,145100000.0
2008-05-26 23:37:00,1.61565,1.61565,1.61565,1.61565,17200001.0
2008-05-26 23:38:00,1.61565,1.61565,1.61565,1.61565,61200001.0
2008-05-26 23:39:00,1.61565,1.61565,1.61565,1.61565,39200001.0
2008-05-26 23:40:00,1.61551,1.6158,1.61551,1.61555,19700000.0
2008-05-26 23:41:00,1.61565,1.61575,1.61565,1.61575,108600002.0
2008-05-26 23:42:00,1.61575,1.61575,1.61575,1.61575,34400002.0
2008-05-26 23:43:00,1.6159,1.61595,1.61565,1.61565,115500005.0
2008-05-26 23:44:00,1.61521,1.6156,1.61521,1.6156,57700000.0
2008-05-26 23:45:00,1.61569,1.61569,1.61549,1.61549,24300000.0
2008-05-26 23:46:00,1.61537,1.6155,1.61537,1.61537,85900000.0
2008-05-26 23:47:00,1.61564,1.61564,1.61544,1.61547,91500000.0
2008-05-26 23:48:00,1.61545,1.61593,1.61545,1.6155,272700000.0
2008-05-26 23:49:00,1.61562,1.61563,1.61547,1.61547,449600000.0
2008-05-26 23:50:00,1.61565,1.61565,1.61565,1.61565,5600000.0
2008-05-26 23:51:00,1.61545,1.61545,1.61532,1.61532,620299993.0
2008-05-26 23:52:00,1.61533,1.61554,1.61525,1.6155,800299991.0
2008-05-26 23:53:00,1.61544,1.61544,1.61537,1.61537,182699997.0
2008-05-26 23:54:00,1.6154,1.61556,1.61538,1.61538,232899998.0
2008-05-26 23:55:00,1.61532,1.61563,1.61532,1.61556,248899996.0
2008-05-26 23:56:00,1.61535,1.61535,1.61535,1.61535,119700000.0
2008-05-26 23:57:00,1.61544,1.61553,1.6154,1.6154,74899998.0
2008-05-26 23:58:00,1.61534,1.61548,1.61521,1.6153,188200002.0
2008-05-26 23:59:00,1.61534,1.61564,1.61533,1.61549,196400001.0
2008-05-27 00:00:00,1.61565,1.6158,1.61565,1.6157,77200000.0
2008-05-27 00:01:00,1.61565,1.6157,1.61555,1.61555,75500000.0
2008-05-27 00:02:00,1.61555,1.6156,1.61555,1.61555,42500000.0
2008-05-27 00:03:00,1.61555,1.6156,1.61555,1.61555,57500000.0
2008-05-27 00:04:00,1.6156,1.61595,1.61555,1.61575,60300000.0
2008-05-27 00:05:00,1.61575,1.616,1.61575,1.616,17700000.0
2008-05-27 00:06:00,1.616,1.61605,1.61585,1.61585,74800000.0
2008-05-27 00:07:00,1.61585,1.61585,1.61575,1.61585,33800000.0
2008-05-27 00:08:00,1.61585,1.61585,1.6158,1.6158,28200000.0
2008-05-27 00:09:00,1.6158,1.6159,1.61575,1.6159,79700000.0
2008-05-27 00:10:00,1.6159,1.6159,1.61585,1.61585,50200000.0
2008-05-27 00:11:00,1.61565,1.61589,1.61541,1.6156,27800000.0
2008-05-27 00:12:00,1.61585,1.61585,1.61545,1.61565,101400002.0
2008-05-27 00:13:00,1.61565,1.61565,1.61565,1.61565,34000001.0
2008-05-27 00:14:00,1.61537,1.61579,1.61537,1.61564,162200003.0
2008-05-27 00:15:00,1.61545,1.6159,1.61545,1.61569,23300000.0
2008-05-27 00:16:00,1.61575,1.61575,1.61575,1.61575,6600000.0
2008-05-27 00:17:00,1.61538,1.6156,1.61538,1.6156,228700000.0
2008-05-27 00:18:00,1.61585,1.61585,1.61585,1.61585,2800000.0
2008-05-27 00:19:00,1.61565,1.61584,1.61559,1.61568,11600000.0
2008-05-27 00:20:00,1.61585,1.61585,1.61585,1.61585,5600000.0
2008-05-27 00:21:00,1.61585,1.61585,1.61575,1.61575,14100000.0
2008-05-27 00:22:00,1.61542,1.61564,1.61542,1.61564,239300000.0
2008-05-27 00:23:00,1.61575,1.616,1.61575,1.61575,112200000.0
2008-05-27 00:24:00,1.6159,1.61605,1.6158,1.61605,106000000.0
2008-05-27 00:25:00,1.61605,1.6162,1.61605,1.6161,154300001.0
2008-05-27 00:26:00,1.6161,1.6162,1.6161,1.6162,113400000.0
2008-05-27 00:27:00,1.6162,1.6162,1.6162,1.6162,19800000.0
2008-05-27 00:28:00,1.6162,1.6162,1.6162,1.6162,55600000.0
2008-05-27 00:29:00,1.6162,1.6162,1.6162,1.6162,53200000.0
2008-05-27 00:30:00,1.6162,1.6162,1.6162,1.6162,62000000.0
2008-05-27 00:31:00,1.6162,1.6162,1.6162,1.6162,8000000.0
2008-05-27 00:32:00,1.6162,1.6162,1.6162,1.6162,8000000.0
2008-05-27 00:33:00,1.6162,1.6162,1.6162,1.6162,11800000.0
2008-05-27 00:34:00,1.6162,1.6162,1.6162,1.6162,20800000.0
2008-05-27 00:35:00,1.6162,1.6163,1.6162,1.6162,60400000.0
2008-05-27 00:36:00,1.6162,1.6162,1.6162,1.6162,74200000.0
2008-05-27 00:37:00,1.6162,1.6162,1.6162,1.6162,29800000.0
2008-05-27 00:38:00,1.6162,1.6162,1.6162,1.6162,160000000.0
2008-05-27 00:39:00,1.61575,1.61603,1.61575,1.6158,235300002.0
2008-05-27 00:40:00,1.6162,1.6162,1.6162,1.6162,19200000.0
2008-05-27 00:41:00,1.61587,1.61587,1.6156,1.6156,31400000.0
2008-05-27 00:42:00,1.61591,1.61614,1.61591,1.61606,588600000.0
2008-05-27 00:43:00,1.61608,1.61611,1.61591,1.61611,176300000.0
2008-05-27 00:44:00,1.616,1.61611,1.61596,1.61596,243400000.0
2008-05-27 00:45:00,1.61595,1.61595,1.61585,1.61585,1800000.0
2008-05-27 00:46:00,1.61571,1.61618,1.61571,1.61618,114400000.0
2008-05-27 00:47:00,1.61585,1.61585,1.61585,1.61585,1800000.0
2008-05-27 00:48:00,1.61574,1.61595,1.61574,1.61595,8400000.0
2008-05-27 00:49:00,1.61585,1.61585,1.61585,1.61585,900000.0
2008-05-27 00:50:00,1.61607,1.61615,1.61607,1.61607,64500001.0
2008-05-27 00:51:00,1.6159,1.6159,1.6158,1.6159,4500000.0
2008-05-27 00:52:00,1.6159,1.6162,1.6159,1.6162,9300000.0
2008-05-27 00:53:00,1.6159,1.61598,1.61571,1.61585,22400000.0
2008-05-27 00:54:00,1.6162,1.6162,1.6162,1.6162,35200000.0
2008-05-27 00:55:00,1.6162,1.6162,1.6162,1.6162,24400000.0
2008-05-27 00:56:00,1.6162,1.6162,1.6162,1.6162,34800000.0
2008-05-27 00:57:00,1.6162,1.6162,1.6162,1.6162,56400000.0
2008-05-27 00:58:00,1.6158,1.61604,1.6158,1.61597,322700003.0
2008-05-27 00:59:00,1.6162,1.6162,1.6162,1.6162,2800000.0
2008-05-27 01:00:00,1.6162,1.6162,1.6162,1.6162,17200000.0
2008-05-27 01:01:00,1.6162,1.6162,1.6162,1.6162,11200000.0
2008-05-27 01:02:00,1.61567,1.616,1.61567,1.616,94600000.0
2008-05-27 01:03:00,1.6162,1.6162,1.6162,1.6162,14000000.0
2008-05-27 01:04:00,1.6162,1.6163,1.6162,1.6162,38700000.0
2008-05-27 01:05:00,1.6162,1.6162,1.616,1.616,219600000.0
2008-05-27 01:06:00,1.616,1.616,1.616,1.616,91600000.0
2008-05-27 01:07:00,1.616,1.616,1.6158,1.6158,92300000.0
2008-05-27 01:08:00,1.6158,1.6159,1.6158,1.6159,156800000.0
2008-05-27 01:09:00,1.616,1.616,1.616,1.616,35900000.0
2008-05-27 01:10:00,1.616,1.616,1.616,1.616,34300000.0
2008-05-27 01:11:00,1.616,1.616,1.616,1.616,76100000.0
2008-05-27 01:12:00,1.616,1.616,1.6159,1.6159,69500000.0
2008-05-27 01:13:00,1.6159,1.616,1.6159,1.616,103900000.0
2008-05-27 01:14:00,1.616,1.616,1.616,1.616,60800000.0
2008-05-27 01:15:00,1.616,1.616,1.616,1.616,69000000.0
2008-05-27 01:16:00,1.616,1.616,1.616,1.616,61800000.0
2008-05-27 01:17:00,1.61577,1.61585,1.61552,1.61577,483900000.0
2008-05-27 01:18:00,1.616,1.616,1.616,1.616,24000000.0
2008-05-27 01:19:00,1.616,1.616,1.616,1.616,13600000.0
2008-05-27 01:20:00,1.616,1.616,1.616,1.616,24000000.0
2008-05-27 01:21:00,1.61578,1.61597,1.61568,1.61587,305800001.0
2008-05-27 01:22:00,1.616,1.616,1.616,1.616,8000000.0
2008-05-27 01:23:00,1.616,1.616,1.616,1.616,34900000.0
2008-05-27 01:24:00,1.616,1.6161,1.616,1.6161,104700000.0
2008-05-27 01:25:00,1.6161,1.6161,1.61595,1.61605,102700000.0
2008-05-27 01:26:00,1.6161,1.6162,1.616,1.6162,103700000.0
2008-05-27 01:27:00,1.6162,1.6162,1.6162,1.6162,15300000.0
2008-05-27 01:28:00,1.6162,1.6162,1.6162,1.6162,10200000.0
2008-05-27 01:29:00,1.61587,1.61601,1.61583,1.616,225699996.0
2008-05-27 01:30:00,1.6162,1.6162,1.6162,1.6162,5100000.0
2008-05-27 01:31:00,1.6162,1.6162,1.6159,1.6161,45800000.0
2008-05-27 01:32:00,1.6162,1.61625,1.6161,1.61615,44600000.0
2008-05-27 01:33:00,1.6162,1.6162,1.6162,1.6162,5100000.0
2008-05-27 01:34:00,1.6162,1.6163,1.6162,1.6163,46800000.0
2008-05-27 01:35:00,1.6163,1.6163,1.6162,1.6162,108100000.0
2008-05-27 01:36:00,1.6163,1.6164,1.61625,1.61635,45500000.0
2008-05-27 01:37:00,1.6164,1.6164,1.6163,1.6164,147300000.0
2008-05-27 01:38:00,1.6164,1.61675,1.6163,1.6165,314000000.0
2008-05-27 01:39:00,1.6165,1.6166,1.6165,1.6165,275500001.0
2008-05-27 01:40:00,1.6165,1.6167,1.6165,1.6166,176900001.0
2008-05-27 01:41:00,1.6166,1.6167,1.6166,1.6166,146700000.0
2008-05-27 01:42:00,1.6166,1.6166,1.6166,1.6166,101400000.0
2008-05-27 01:43:00,1.61623,1.61648,1.61606,1.61633,403800000.0
2008-05-27 01:44:00,1.6166,1.6166,1.6164,1.6164,304400000.0
2008-05-27 01:45:00,1.6164,1.6166,1.6164,1.6165,258600000.0
2008-05-27 01:46:00,1.6166,1.6166,1.6164,1.6166,136900000.0
2008-05-27 01:47:00,1.6166,1.6166,1.6166,1.6166,40800000.0
2008-05-27 01:48:00,1.6165,1.6166,1.6165,1.6166,176800000.0
2008-05-27 01:49:00,1.6166,1.6166,1.6165,1.6165,136000000.0
2008-05-27 01:50:00,1.6165,1.6166,1.6164,1.6164,132300000.0
2008-05-27 01:51:00,1.61618,1.61645,1.61618,1.6162,164200000.0
2008-05-27 01:52:00,1.6164,1.6164,1.6164,1.6164,76000000.0
2008-05-27 01:53:00,1.6164,1.6164,1.6161,1.6162,74900000.0
2008-05-27 01:54:00,1.6162,1.6162,1.6162,1.6162,67500000.0
2008-05-27 01:55:00,1.6162,1.6164,1.6162,1.6162,116500000.0
2008-05-27 01:56:00,1.6162,1.6162,1.6162,1.6162,17100000.0
2008-05-27 01:57:00,1.6164,1.6164,1.6162,1.6162,18400000.0
2008-05-27 01:58:00,1.6164,1.6164,1.6162,1.6162,74300000.0
2008-05-27 01:59:00,1.6162,1.6164,1.6162,1.6162,209500000.0
2008-05-27 02:00:00,1.6164,1.6164,1.6162,1.6162,326499998.0
2008-05-27 02:01:00,1.6162,1.6162,1.6162,1.6162,249499996.0
2008-05-27 02:02:00,1.6162,1.6162,1.6162,1.6162,180599997.0
2008-05-27 02:03:00,1.6162,1.6163,1.6162,1.6163,61800000.0
2008-05-27 02:04:00,1.61607,1.61613,1.61591,1.61596,312400000.0
2008-05-27 02:05:00,1.6163,1.6163,1.6163,1.6163,34000000.0
2008-05-27 02:06:00,1.61591,1.61611,1.61591,1.61611,466800002.0
2008-05-27 02:07:00,1.61614,1.61634,1.61604,1.61616,648999998.0
2008-05-27 02:08:00,1.6163,1.61675,1.6163,1.61675,206499999.0
2008-05-27 02:09:00,1.6167,1.6167,1.6164,1.6164,153400000.0
2008-05-27 02:10:00,1.6165,1.6165,1.6164,1.6164,172000000.0
2008-05-27 02:11:00,1.6164,1.6166,1.6164,1.6164,183000000.0
2008-05-27 02:12:00,1.6164,1.6164,1.6164,1.6164,34200000.0
2008-05-27 02:13:00,1.6164,1.6164,1.6164,1.6164,45600000.0
2008-05-27 02:14:00,1.6164,1.6164,1.6164,1.6164,73800000.0
2008-05-27 02:15:00,1.6164,1.6165,1.6164,1.6165,76200000.0
2008-05-27 02:16:00,1.6164,1.6166,1.6163,1.6165,437100000.0
2008-05-27 02:17:00,1.6165,1.6165,1.6165,1.6165,145400000.0
2008-05-27 02:18:00,1.6165,1.6165,1.6165,1.6165,11200000.0
2008-05-27 02:19:00,1.61617,1.61631,1.61617,1.61627,58500000.0
2008-05-27 02:20:00,1.6165,1.6165,1.6165,1.6165,11200000.0
2008-05-27 02:21:00,1.6165,1.6165,1.6165,1.6165,11200000.0
2008-05-27 02:22:00,1.6165,1.6165,1.6164,1.6165,65600000.0
2008-05-27 02:23:00,1.6165,1.6166,1.61635,1.61635,122600000.0
2008-05-27 02:24:00,1.6164,1.6165,1.6163,1.6163,195699995.0
2008-05-27 02:25:00,1.6163,1.6163,1.6163,1.6163,77399997.0
2008-05-27 02:26:00,1.6164,1.6164,1.6163,1.6163,97999998.0
2008-05-27 02:27:00,1.6164,1.6164,1.6163,1.6163,48799999.0
2008-05-27 02:28:00,1.6163,1.6163,1.6163,1.6163,25799999.0
2008-05-27 02:29:00,1.6163,1.6163,1.6163,1.6163,25799999.0
2008-05-27 02:30:00,1.6163,1.6164,1.6163,1.6163,288399993.0
2008-05-27 02:31:00,1.61611,1.61634,1.61607,1.61622,90600000.0
2008-05-27 02:32:00,1.61585,1.61619,1.61585,1.61606,103500000.0
2008-05-27 02:33:00,1.6164,1.6165,1.6163,1.6163,290199995.0
2008-05-27 02:34:00,1.6163,1.6163,1.6161,1.6161,422599994.0
2008-05-27 02:35:00,1.6161,1.6161,1.616,1.6161,179900000.0
2008-05-27 02:36:00,1.6161,1.6161,1.6161,1.6161,13600000.0
2008-05-27 02:37:00,1.6161,1.6164,1.6161,1.6161,493699999.0
2008-05-27 02:38:00,1.6163,1.6164,1.616,1.6161,295599999.0
2008-05-27 02:39:00,1.61615,1.61615,1.6161,1.6161,20400001.0
2008-05-27 02:40:00,1.6161,1.6162,1.6161,1.6162,83100000.0
2008-05-27 02:41:00,1.6162,1.6162,1.6161,1.6161,119300000.0
2008-05-27 02:42:00,1.6161,1.6162,1.6161,1.6162,286200000.0
2008-05-27 02:43:00,1.6162,1.6162,1.6161,1.6161,271700002.0
2008-05-27 02:44:00,1.6161,1.6165,1.6161,1.61625,437200000.0
2008-05-27 02:45:00,1.61625,1.61625,1.6162,1.6162,479700000.0
2008-05-27 02:46:00,1.6162,1.6162,1.6161,1.6162,350200003.0
2008-05-27 02:47:00,1.6162,1.6162,1.6161,1.6161,106300000.0
2008-05-27 02:48:00,1.6161,1.6161,1.6161,1.6161,37000000.0
2008-05-27 02:49:00,1.6162,1.6164,1.6162,1.6164,380899999.0
2008-05-27 02:50:00,1.6164,1.6164,1.6161,1.6162,270400000.0
2008-05-27 02:51:00,1.6162,1.6162,1.6162,1.6162,301400000.0
2008-05-27 02:52:00,1.6162,1.6162,1.6162,1.6162,133500000.0
2008-05-27 02:53:00,1.6162,1.6162,1.6162,1.6162,196800000.0
2008-05-27 02:54:00,1.6162,1.6162,1.6161,1.6161,312000000.0
2008-05-27 02:55:00,1.6161,1.6161,1.6161,1.6161,133400000.0
2008-05-27 02:56:00,1.6161,1.6161,1.6161,1.6161,227600000.0
2008-05-27 02:57:00,1.6161,1.6162,1.6161,1.6162,97100000.0
2008-05-27 02:58:00,1.6162,1.6163,1.6161,1.61625,396500001.0
2008-05-27 02:59:00,1.61625,1.61625,1.61625,1.61625,8400000.0
2008-05-27 03:00:00,1.6162,1.6162,1.6162,1.6162,320700001.0
2008-05-27 03:01:00,1.6162,1.6165,1.6162,1.6162,271000001.0
2008-05-27 03:02:00,1.61625,1.61625,1.6162,1.61625,30200000.0
2008-05-27 03:03:00,1.61625,1.61625,1.61625,1.61625,22400000.0
2008-05-27 03:04:00,1.61625,1.61625,1.61625,1.61625,5600000.0
2008-05-27 03:05:00,1.61625,1.61625,1.61625,1.61625,5600000.0
2008-05-27 03:06:00,1.61625,1.61625,1.61625,1.61625,22400000.0
2008-05-27 03:07:00,1.61625,1.6163,1.61625,1.6163,20600000.0
2008-05-27 03:08:00,1.6163,1.6163,1.61625,1.61625,32800000.0
2008-05-27 03:09:00,1.61625,1.61625,1.6162,1.61625,77900002.0
2008-05-27 03:10:00,1.61625,1.61625,1.61625,1.61625,4800000.0
2008-05-27 03:11:00,1.61625,1.61625,1.61625,1.61625,8400000.0
2008-05-27 03:12:00,1.61625,1.61625,1.61625,1.61625,5600000.0
2008-05-27 03:13:00,1.6164,1.6165,1.61625,1.6163,97700000.0
2008-05-27 03:14:00,1.6164,1.6165,1.6163,1.6163,508800000.0
2008-05-27 03:15:00,1.6163,1.6165,1.6163,1.6165,124299999.0
2008-05-27 03:16:00,1.6165,1.6165,1.6165,1.6165,65600000.0
2008-05-27 03:17:00,1.6165,1.6166,1.6163,1.6163,838900000.0
2008-05-27 03:18:00,1.6163,1.6163,1.6163,1.6163,132000000.0
2008-05-27 03:19:00,1.6163,1.6163,1.6163,1.6163,184800000.0
2008-05-27 03:20:00,1.6163,1.6163,1.6162,1.6163,220100001.0
2008-05-27 03:21:00,1.6163,1.6164,1.6163,1.6164,386000000.0
2008-05-27 03:22:00,1.6164,1.6165,1.6164,1.6165,77000000.0
2008-05-27 03:23:00,1.6165,1.6166,1.6164,1.6164,268700000.0
2008-05-27 03:24:00,1.6164,1.6165,1.6164,1.6165,74100000.0
2008-05-27 03:25:00,1.6165,1.6165,1.6165,1.6165,28200000.0
2008-05-27 03:26:00,1.6165,1.6165,1.6163,1.6164,228500000.0
2008-05-27 03:27:00,1.6164,1.6165,1.6164,1.6165,67000000.0
2008-05-27 03:28:00,1.6165,1.6165,1.6165,1.6165,22800000.0
2008-05-27 03:29:00,1.6165,1.6165,1.6163,1.6163,222900000.0
2008-05-27 03:30:00,1.61622,1.61625,1.61604,1.6162,205000000.0
2008-05-27 03:31:00,1.6163,1.6163,1.6163,1.6163,66700001.0
2008-05-27 03:32:00,1.6163,1.6163,1.6163,1.6163,244999994.0
2008-05-27 03:33:00,1.6163,1.6163,1.6163,1.6163,465499989.0
2008-05-27 03:34:00,1.6163,1.6164,1.6163,1.6164,299399996.0
2008-05-27 03:35:00,1.6165,1.6166,1.6163,1.6166,50800000.0
2008-05-27 03:36:00,1.61621,1.61646,1.61621,1.61629,52100000.0
2008-05-27 03:37:00,1.6163,1.61638,1.61617,1.61638,97800000.0
2008-05-27 03:38:00,1.61608,1.61641,1.61608,1.61641,18800000.0
2008-05-27 03:39:00,1.61639,1.61645,1.61635,1.6164,108400000.0
2008-05-27 03:40:00,1.6166,1.6166,1.6166,1.6166,800000.0
2008-05-27 03:41:00,1.61635,1.6166,1.61635,1.6166,28400000.0
2008-05-27 03:42:00,1.61632,1.61647,1.61621,1.61629,23500000.0
2008-05-27 03:43:00,1.61639,1.61653,1.61635,1.61645,32100000.0
2008-05-27 03:44:00,1.61628,1.61645,1.61624,1.6164,57000000.0
2008-05-27 03:45:00,1.6166,1.6166,1.6163,1.6163,126100002.0
2008-05-27 03:46:00,1.61623,1.61623,1.61588,1.61607,21300000.0
2008-05-27 03:47:00,1.61613,1.61632,1.61595,1.61632,24300000.0
2008-05-27 03:48:00,1.6163,1.6163,1.6163,1.6163,14200000.0
2008-05-27 03:49:00,1.61611,1.61626,1.61601,1.61626,11400000.0
2008-05-27 03:50:00,1.6163,1.6163,1.6163,1.6163,21500000.0
2008-05-27 03:51:00,1.61598,1.61622,1.61597,1.61622,69500000.0
2008-05-27 03:52:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2008-05-27 03:53:00,1.6163,1.6163,1.6163,1.6163,18100000.0
2008-05-27 03:54:00,1.6163,1.6166,1.6163,1.6164,377600000.0
2008-05-27 03:55:00,1.6164,1.6164,1.6161,1.6162,506699997.0
2008-05-27 03:56:00,1.6162,1.6162,1.6161,1.6161,19000000.0
2008-05-27 03:57:00,1.6161,1.6161,1.6161,1.6161,28400000.0
2008-05-27 03:58:00,1.6161,1.6161,1.6161,1.6161,57000000.0
2008-05-27 03:59:00,1.6161,1.6161,1.6161,1.6161,22600000.0
2008-05-27 04:00:00,1.6161,1.6161,1.616,1.616,130900000.0
2008-05-27 04:01:00,1.616,1.616,1.616,1.616,191799997.0
2008-05-27 04:02:00,1.616,1.616,1.616,1.616,129099996.0
2008-05-27 04:03:00,1.616,1.616,1.616,1.616,180899996.0
2008-05-27 04:04:00,1.616,1.6161,1.616,1.616,326099996.0
2008-05-27 04:05:00,1.616,1.616,1.616,1.616,265799994.0
2008-05-27 04:06:00,1.616,1.616,1.616,1.616,169000000.0
2008-05-27 04:07:00,1.616,1.616,1.6158,1.6158,759899997.0
2008-05-27 04:08:00,1.6158,1.6158,1.6158,1.6158,435900000.0
2008-05-27 04:09:00,1.6158,1.6158,1.6158,1.6158,264900000.0
2008-05-27 04:10:00,1.6158,1.6158,1.6158,1.6158,355800000.0
2008-05-27 04:11:00,1.6158,1.6158,1.6158,1.6158,319600000.0
2008-05-27 04:12:00,1.6158,1.6158,1.6158,1.6158,113300000.0
2008-05-27 04:13:00,1.6158,1.6158,1.6158,1.6158,95100000.0
2008-05-27 04:14:00,1.6158,1.6158,1.6158,1.6158,30600000.0
2008-05-27 04:15:00,1.6158,1.6158,1.6158,1.6158,53300000.0
2008-05-27 04:16:00,1.6158,1.6158,1.6158,1.6158,19800000.0
2008-05-27 04:17:00,1.6158,1.6158,1.6158,1.6158,42400000.0
2008-05-27 04:18:00,1.6158,1.6158,1.6158,1.6158,17000000.0
2008-05-27 04:19:00,1.6158,1.6158,1.6158,1.6158,25500000.0
2008-05-27 04:20:00,1.6158,1.6158,1.6158,1.6158,34500000.0
2008-05-27 04:21:00,1.6158,1.6158,1.6157,1.6158,377600000.0
2008-05-27 04:22:00,1.6158,1.6159,1.6157,1.6159,414200001.0
2008-05-27 04:23:00,1.6159,1.6159,1.6157,1.6157,157400000.0
2008-05-27 04:24:00,1.6157,1.6157,1.6157,1.6157,116800000.0
2008-05-27 04:25:00,1.6157,1.6157,1.6157,1.6157,383399999.0
2008-05-27 04:26:00,1.6157,1.6158,1.6157,1.6158,58600000.0
2008-05-27 04:27:00,1.61575,1.61575,1.6157,1.6157,150800000.0
2008-05-27 04:28:00,1.6157,1.6159,1.6157,1.6159,177799998.0
2008-05-27 04:29:00,1.6159,1.6159,1.6159,1.6159,82800000.0
2008-05-27 04:30:00,1.616,1.616,1.616,1.616,5500000.0
2008-05-27 04:31:00,1.616,1.616,1.616,1.616,114700000.0
2008-05-27 04:32:00,1.616,1.616,1.616,1.616,58600000.0
2008-05-27 04:33:00,1.616,1.616,1.616,1.616,101300000.0
2008-05-27 04:34:00,1.616,1.616,1.616,1.616,43700000.0
2008-05-27 04:35:00,1.616,1.616,1.616,1.616,114000000.0
2008-05-27 04:36:00,1.616,1.616,1.616,1.616,28600000.0
2008-05-27 04:37:00,1.616,1.6163,1.616,1.616,184999999.0
2008-05-27 04:38:00,1.6161,1.6163,1.616,1.616,152700000.0
2008-05-27 04:39:00,1.616,1.616,1.616,1.616,154600000.0
2008-05-27 04:40:00,1.616,1.616,1.616,1.616,64500000.0
2008-05-27 04:41:00,1.616,1.616,1.616,1.616,38000000.0
2008-05-27 04:42:00,1.616,1.6162,1.616,1.616,47000000.0
2008-05-27 04:43:00,1.616,1.6161,1.616,1.6161,23300000.0
2008-05-27 04:44:00,1.61559,1.61594,1.61559,1.61589,41900001.0
2008-05-27 04:45:00,1.61557,1.61595,1.61542,1.61576,61700001.0
2008-05-27 04:46:00,1.6161,1.6161,1.6161,1.6161,63000000.0
2008-05-27 04:47:00,1.6161,1.6161,1.616,1.616,349400000.0
2008-05-27 04:48:00,1.616,1.616,1.6159,1.6159,121100000.0
2008-05-27 04:49:00,1.6159,1.6159,1.6159,1.6159,120700000.0
2008-05-27 04:50:00,1.6157,1.6159,1.6157,1.6159,125100000.0
2008-05-27 04:51:00,1.6159,1.616,1.6159,1.616,135200000.0
2008-05-27 04:52:00,1.61546,1.61571,1.61546,1.61559,128000003.0
2008-05-27 04:53:00,1.61567,1.61569,1.61557,1.61559,144600001.0
2008-05-27 04:54:00,1.61605,1.6162,1.616,1.6162,317200003.0
2008-05-27 04:55:00,1.6162,1.6162,1.616,1.616,137800000.0
2008-05-27 04:56:00,1.616,1.616,1.616,1.616,112600000.0
2008-05-27 04:57:00,1.616,1.616,1.616,1.616,124700000.0
2008-05-27 04:58:00,1.616,1.616,1.6159,1.616,257300000.0
2008-05-27 04:59:00,1.616,1.6161,1.616,1.616,71700000.0
2008-05-27 05:00:00,1.616,1.616,1.616,1.616,62900000.0
2008-05-27 05:01:00,1.61557,1.6158,1.61557,1.6158,233300000.0
2008-05-27 05:02:00,1.61555,1.61583,1.61555,1.61577,85000000.0
2008-05-27 05:03:00,1.616,1.616,1.616,1.616,37500000.0
2008-05-27 05:04:00,1.6162,1.6162,1.61615,1.61615,20300000.0
2008-05-27 05:05:00,1.61615,1.61615,1.6161,1.6161,75200000.0
2008-05-27 05:06:00,1.6161,1.6163,1.6161,1.6161,552925650.0
2008-05-27 05:07:00,1.6161,1.6161,1.6161,1.6161,119400000.0
2008-05-27 05:08:00,1.6161,1.6161,1.6161,1.6161,136200000.0
2008-05-27 05:09:00,1.6161,1.6161,1.6161,1.6161,23300000.0
2008-05-27 05:10:00,1.6161,1.6161,1.6161,1.6161,57200000.0
2008-05-27 05:11:00,1.6161,1.6161,1.6161,1.6161,28600000.0
2008-05-27 05:12:00,1.6162,1.6162,1.6162,1.6162,38700000.0
2008-05-27 05:13:00,1.6162,1.6162,1.6162,1.6162,92800000.0
2008-05-27 05:14:00,1.6162,1.6162,1.6162,1.6162,34200000.0
2008-05-27 05:15:00,1.6162,1.6162,1.6162,1.6162,65900000.0
2008-05-27 05:16:00,1.6162,1.6162,1.6162,1.6162,32700000.0
2008-05-27 05:17:00,1.6162,1.6162,1.6162,1.6162,114400000.0
2008-05-27 05:18:00,1.6162,1.6162,1.6162,1.6162,201700000.0
2008-05-27 05:19:00,1.6162,1.6162,1.6161,1.6161,113100000.0
2008-05-27 05:20:00,1.6161,1.6162,1.6161,1.6162,7200000.0
2008-05-27 05:21:00,1.6162,1.6162,1.6162,1.6162,800000.0
2008-05-27 05:22:00,1.6162,1.6162,1.61615,1.6162,23200000.0
2008-05-27 05:23:00,1.6162,1.6162,1.61615,1.61615,47600000.0
2008-05-27 05:24:00,1.6162,1.6162,1.61615,1.6162,29600000.0
2008-05-27 05:25:00,1.61615,1.6162,1.61615,1.6162,3200000.0
2008-05-27 05:26:00,1.61615,1.6162,1.61615,1.6162,3200000.0
2008-05-27 05:27:00,1.6161,1.6162,1.6161,1.6162,61600000.0
2008-05-27 05:28:00,1.6162,1.6162,1.61615,1.61615,24800000.0
2008-05-27 05:29:00,1.6162,1.6162,1.6161,1.6162,42400000.0
2008-05-27 05:30:00,1.6162,1.6162,1.6162,1.6162,2400000.0
2008-05-27 05:31:00,1.6162,1.6162,1.6161,1.6162,68600000.0
2008-05-27 05:32:00,1.6162,1.6162,1.6162,1.6162,4800000.0
2008-05-27 05:33:00,1.6162,1.6162,1.6161,1.61615,69700000.0
2008-05-27 05:34:00,1.6162,1.6162,1.61605,1.6161,62800000.0
2008-05-27 05:35:00,1.61605,1.61605,1.61605,1.61605,21900000.0
2008-05-27 05:36:00,1.61605,1.6163,1.61605,1.61605,33700000.0
2008-05-27 05:37:00,1.61605,1.6161,1.61605,1.6161,39700000.0
2008-05-27 05:38:00,1.61605,1.61605,1.61605,1.61605,17000000.0
2008-05-27 05:39:00,1.6162,1.6162,1.61605,1.61605,59400000.0
2008-05-27 05:40:00,1.61605,1.61605,1.61605,1.61605,8400000.0
2008-05-27 05:41:00,1.61605,1.61605,1.61605,1.61605,5700000.0
2008-05-27 05:42:00,1.61605,1.61605,1.616,1.61605,45400000.0
2008-05-27 05:43:00,1.61605,1.61605,1.61605,1.61605,5700000.0
2008-05-27 05:44:00,1.61605,1.61605,1.616,1.61605,22800000.0
2008-05-27 05:45:00,1.61605,1.61605,1.61605,1.61605,11300000.0
2008-05-27 05:46:00,1.61605,1.61605,1.616,1.616,42900000.0
2008-05-27 05:47:00,1.61605,1.61605,1.6158,1.6158,68300000.0
2008-05-27 05:48:00,1.6158,1.61585,1.6158,1.61585,104400000.0
2008-05-27 05:49:00,1.61585,1.61585,1.61585,1.61585,31100000.0
2008-05-27 05:50:00,1.61585,1.61585,1.61585,1.61585,96100000.0
2008-05-27 05:51:00,1.61585,1.61585,1.61585,1.61585,51000000.0
2008-05-27 05:52:00,1.61585,1.616,1.61585,1.616,7600000.0
2008-05-27 05:53:00,1.616,1.616,1.6158,1.61585,116600000.0
2008-05-27 05:54:00,1.61585,1.61585,1.6158,1.61585,63700000.0
2008-05-27 05:55:00,1.6158,1.61585,1.6158,1.61585,18800000.0
2008-05-27 05:56:00,1.6158,1.61585,1.6158,1.61585,95100000.0
2008-05-27 05:57:00,1.61585,1.61585,1.61585,1.61585,14100000.0
2008-05-27 05:58:00,1.61557,1.61602,1.61557,1.61588,11500000.0
2008-05-27 05:59:00,1.61585,1.616,1.61585,1.616,40100000.0
2008-05-27 06:00:00,1.616,1.616,1.6159,1.6159,27100000.0
2008-05-27 06:01:00,1.6159,1.6159,1.6159,1.6159,2800000.0
2008-05-27 06:02:00,1.61585,1.61585,1.61585,1.61585,66100000.0
2008-05-27 06:03:00,1.61585,1.616,1.61585,1.6159,29900000.0
2008-05-27 06:04:00,1.6159,1.6159,1.6157,1.6158,41300000.0
2008-05-27 06:05:00,1.6159,1.6159,1.6158,1.6158,8000000.0
2008-05-27 06:06:00,1.6158,1.6158,1.6158,1.6158,3800000.0
2008-05-27 06:07:00,1.61562,1.61568,1.61562,1.61568,2400000.0
2008-05-27 06:08:00,1.61563,1.61576,1.61563,1.61576,14800000.0
2008-05-27 06:09:00,1.6156,1.61575,1.61548,1.61575,18000000.0
2008-05-27 06:10:00,1.6158,1.616,1.6158,1.6158,45300002.0
2008-05-27 06:11:00,1.6158,1.6158,1.6157,1.6157,6600000.0
2008-05-27 06:12:00,1.61532,1.61574,1.61532,1.61566,18000000.0
2008-05-27 06:13:00,1.61544,1.61583,1.61542,1.6157,15600000.0
2008-05-27 06:14:00,1.6157,1.61575,1.6157,1.61575,111800000.0
2008-05-27 06:15:00,1.61575,1.61575,1.61575,1.61575,33200000.0
2008-05-27 06:16:00,1.61575,1.61575,1.61575,1.61575,17000000.0
2008-05-27 06:17:00,1.61575,1.61575,1.61575,1.61575,5900000.0
2008-05-27 06:18:00,1.6157,1.61575,1.6157,1.61575,98100000.0
2008-05-27 06:19:00,1.61575,1.61575,1.61575,1.61575,148700000.0
2008-05-27 06:20:00,1.61575,1.61575,1.61575,1.61575,51500000.0
2008-05-27 06:21:00,1.61575,1.61575,1.61575,1.61575,12200000.0
2008-05-27 06:22:00,1.61575,1.61575,1.6157,1.61575,127700000.0
2008-05-27 06:23:00,1.61575,1.61575,1.6157,1.61575,31100000.0
2008-05-27 06:24:00,1.61575,1.61575,1.61575,1.61575,11300000.0
2008-05-27 06:25:00,1.61575,1.61575,1.61575,1.61575,42500000.0
2008-05-27 06:26:00,1.61575,1.61575,1.6157,1.61575,49500000.0
2008-05-27 06:27:00,1.61575,1.61575,1.61575,1.61575,33000000.0
2008-05-27 06:28:00,1.61575,1.61585,1.61575,1.61585,15900000.0
2008-05-27 06:29:00,1.61579,1.61579,1.61555,1.61563,25100000.0
2008-05-27 06:30:00,1.6158,1.6158,1.6158,1.6158,3700000.0
2008-05-27 06:31:00,1.6158,1.61585,1.6158,1.61585,17100000.0
2008-05-27 06:32:00,1.61585,1.61585,1.61585,1.61585,42500000.0
2008-05-27 06:33:00,1.61585,1.61585,1.61585,1.61585,8500000.0
2008-05-27 06:34:00,1.61585,1.61585,1.61585,1.61585,17000000.0
2008-05-27 06:35:00,1.61585,1.616,1.61585,1.616,34400000.0
2008-05-27 06:36:00,1.616,1.616,1.616,1.616,400000.0
2008-05-27 06:37:00,1.6159,1.616,1.61585,1.616,21600000.0
2008-05-27 06:38:00,1.6161,1.6161,1.616,1.616,7700000.0
2008-05-27 06:39:00,1.616,1.6163,1.616,1.6163,10200000.0
2008-05-27 06:40:00,1.61625,1.6163,1.61625,1.6163,6100000.0
2008-05-27 06:41:00,1.61625,1.6165,1.6161,1.6163,50900000.0
2008-05-27 06:42:00,1.6162,1.6164,1.6161,1.6162,75300000.0
2008-05-27 06:43:00,1.6162,1.61635,1.6162,1.61635,33800000.0
2008-05-27 06:44:00,1.6164,1.6164,1.6164,1.6164,17700000.0
2008-05-27 06:45:00,1.6163,1.6164,1.6162,1.6163,28600000.0
2008-05-27 06:46:00,1.6163,1.6163,1.6162,1.6163,6400000.0
2008-05-27 06:47:00,1.6163,1.6163,1.61625,1.61625,11200000.0
2008-05-27 06:48:00,1.6162,1.6164,1.6162,1.6162,29600000.0
2008-05-27 06:49:00,1.6162,1.6162,1.6162,1.6162,1600000.0
2008-05-27 06:50:00,1.61625,1.61645,1.6162,1.6164,60300000.0
2008-05-27 06:51:00,1.6164,1.6164,1.6163,1.6163,14100000.0
2008-05-27 06:52:00,1.6164,1.6165,1.6163,1.6163,66700000.0
2008-05-27 06:53:00,1.6163,1.6163,1.6163,1.6163,400000.0
2008-05-27 06:54:00,1.6163,1.6164,1.6163,1.6164,2400000.0
2008-05-27 06:55:00,1.6164,1.6164,1.6164,1.6164,1200000.0
2008-05-27 06:56:00,1.6164,1.6164,1.6164,1.6164,4400000.0
2008-05-27 06:57:00,1.6165,1.6165,1.6164,1.6164,4000000.0
2008-05-27 06:58:00,1.61635,1.61635,1.6163,1.6163,21900000.0
2008-05-27 06:59:00,1.61625,1.6164,1.6162,1.6163,88800000.0
2008-05-27 07:00:00,1.6164,1.6166,1.6163,1.6164,29100000.0
2008-05-27 07:01:00,1.6164,1.6165,1.6164,1.6165,800000.0
2008-05-27 07:02:00,1.61645,1.6165,1.61645,1.6165,22000000.0
2008-05-27 07:03:00,1.6165,1.6165,1.6165,1.6165,800000.0
2008-05-27 07:04:00,1.61645,1.6166,1.6164,1.6166,20400000.0
2008-05-27 07:05:00,1.6166,1.6166,1.6165,1.6165,5500000.0
2008-05-27 07:06:00,1.6165,1.6165,1.6165,1.6165,400000.0
2008-05-27 07:07:00,1.61645,1.6165,1.61635,1.6165,21300000.0
2008-05-27 07:08:00,1.61645,1.6165,1.6164,1.6164,34000000.0
2008-05-27 07:09:00,1.6164,1.6164,1.6164,1.6164,59700000.0
2008-05-27 07:10:00,1.6164,1.6164,1.6164,1.6164,30300000.0
2008-05-27 07:11:00,1.6164,1.6164,1.61635,1.6164,25100000.0
2008-05-27 07:12:00,1.61635,1.6164,1.6163,1.6164,118500000.0
2008-05-27 07:13:00,1.6164,1.6166,1.6164,1.6166,10400000.0
2008-05-27 07:14:00,1.6166,1.6166,1.6165,1.6166,14000000.0
2008-05-27 07:15:00,1.61655,1.6167,1.6164,1.6167,41300000.0
2008-05-27 07:16:00,1.61665,1.6167,1.6165,1.6166,19300000.0
2008-05-27 07:17:00,1.6166,1.6167,1.6165,1.6166,32600000.0
2008-05-27 07:18:00,1.6167,1.6167,1.6165,1.6166,15000000.0
2008-05-27 07:19:00,1.61631,1.61649,1.61617,1.61643,5100000.0
2008-05-27 07:20:00,1.61618,1.61669,1.61614,1.61637,18800000.0
2008-05-27 07:21:00,1.6166,1.6166,1.6165,1.6166,9600000.0
2008-05-27 07:22:00,1.6166,1.6166,1.6166,1.6166,5100000.0
2008-05-27 07:23:00,1.6166,1.6166,1.6166,1.6166,5900000.0
2008-05-27 07:24:00,1.6166,1.6167,1.61655,1.61655,99300000.0
2008-05-27 07:25:00,1.61655,1.61655,1.6164,1.6165,32900000.0
2008-05-27 07:26:00,1.6165,1.6165,1.6164,1.6165,36500000.0
2008-05-27 07:27:00,1.61645,1.6165,1.6164,1.6164,36800000.0
2008-05-27 07:28:00,1.6164,1.6165,1.6164,1.6165,26400000.0
2008-05-27 07:29:00,1.6165,1.6165,1.6165,1.6165,800000.0
2008-05-27 07:30:00,1.61645,1.6165,1.61645,1.6165,5600000.0
2008-05-27 07:31:00,1.61645,1.6166,1.61645,1.6165,30800000.0
2008-05-27 07:32:00,1.6165,1.6167,1.61635,1.6167,77000000.0
2008-05-27 07:33:00,1.61665,1.6167,1.6163,1.6163,63100000.0
2008-05-27 07:34:00,1.6163,1.6164,1.6163,1.6164,52200000.0
2008-05-27 07:35:00,1.61635,1.61635,1.6162,1.6163,32500000.0
2008-05-27 07:36:00,1.61635,1.6168,1.61625,1.6166,116400000.0
2008-05-27 07:37:00,1.6166,1.6168,1.6166,1.6167,83100000.0
2008-05-27 07:38:00,1.61665,1.6168,1.61665,1.6167,34400000.0
2008-05-27 07:39:00,1.6167,1.6167,1.6166,1.6167,28400000.0
2008-05-27 07:40:00,1.6167,1.6167,1.6165,1.6166,31700000.0
2008-05-27 07:41:00,1.61655,1.6166,1.61625,1.6163,78700000.0
2008-05-27 07:42:00,1.6163,1.6164,1.616,1.6163,189800000.0
2008-05-27 07:43:00,1.6163,1.6164,1.6163,1.61635,10800000.0
2008-05-27 07:44:00,1.61635,1.6165,1.6163,1.6165,75700000.0
2008-05-27 07:45:00,1.6165,1.6167,1.6165,1.6166,9800000.0
2008-05-27 07:46:00,1.6166,1.6167,1.6166,1.6167,16400000.0
2008-05-27 07:47:00,1.6167,1.6168,1.6167,1.6167,11200000.0
2008-05-27 07:48:00,1.6167,1.6169,1.6167,1.6169,78100000.0
2008-05-27 07:49:00,1.6169,1.6172,1.6168,1.6171,73600000.0
2008-05-27 07:50:00,1.6171,1.6172,1.61675,1.6169,216100000.0
2008-05-27 07:51:00,1.6169,1.6173,1.6169,1.6173,170500000.0
2008-05-27 07:52:00,1.6172,1.6173,1.6171,1.6171,99700000.0
2008-05-27 07:53:00,1.6172,1.6172,1.6168,1.6168,93100000.0
2008-05-27 07:54:00,1.6168,1.617,1.6168,1.6168,118000000.0
2008-05-27 07:55:00,1.6168,1.617,1.6166,1.6169,59900000.0
2008-05-27 07:56:00,1.6169,1.617,1.6168,1.6169,70700000.0
2008-05-27 07:57:00,1.6169,1.6172,1.6167,1.6171,46900000.0
2008-05-27 07:58:00,1.6171,1.6171,1.6169,1.617,27900000.0
2008-05-27 07:59:00,1.617,1.61705,1.6169,1.617,133199995.0
2008-05-27 08:00:00,1.617,1.6174,1.617,1.61725,84200000.0
2008-05-27 08:01:00,1.6172,1.6172,1.61715,1.6172,46180000.0
2008-05-27 08:02:00,1.617,1.6172,1.617,1.6172,12430000.0
2008-05-27 08:03:00,1.6172,1.6172,1.6171,1.61715,20420000.0
2008-05-27 08:04:00,1.61715,1.6175,1.61715,1.6175,96900000.0
2008-05-27 08:05:00,1.6175,1.6175,1.61665,1.6172,62000000.0
2008-05-27 08:06:00,1.6172,1.61725,1.61705,1.6171,68400000.0
2008-05-27 08:07:00,1.6171,1.6173,1.6169,1.617,98700000.0
2008-05-27 08:08:00,1.617,1.6173,1.617,1.61725,85600000.0
2008-05-27 08:09:00,1.6172,1.6173,1.617,1.617,93400000.0
2008-05-27 08:10:00,1.61705,1.6172,1.61705,1.6172,27700000.0
2008-05-27 08:11:00,1.6172,1.6172,1.61705,1.6172,34300000.0
2008-05-27 08:12:00,1.6172,1.6173,1.6172,1.6173,20400000.0
2008-05-27 08:13:00,1.6173,1.6179,1.6172,1.6177,91400000.0
2008-05-27 08:14:00,1.6177,1.61805,1.6174,1.6179,239700001.0
2008-05-27 08:15:00,1.6179,1.61805,1.61765,1.61775,200900000.0
2008-05-27 08:16:00,1.61775,1.6178,1.61775,1.6178,16600000.0
2008-05-27 08:17:00,1.6178,1.6181,1.6177,1.6181,68400000.0
2008-05-27 08:18:00,1.6181,1.6184,1.6179,1.618,99200000.0
2008-05-27 08:19:00,1.618,1.6182,1.61775,1.6179,81700000.0
2008-05-27 08:20:00,1.6179,1.61795,1.6177,1.6179,60700000.0
2008-05-27 08:21:00,1.6179,1.61815,1.6178,1.61785,64000000.0
2008-05-27 08:22:00,1.6178,1.61805,1.6178,1.61785,16900000.0
2008-05-27 08:23:00,1.61785,1.6181,1.61785,1.6181,41300000.0
2008-05-27 08:24:00,1.61805,1.61825,1.61785,1.61795,85900000.0
2008-05-27 08:25:00,1.61795,1.61895,1.6178,1.61895,93200000.0
2008-05-27 08:26:00,1.6187,1.6187,1.6183,1.6184,131400000.0
2008-05-27 08:27:00,1.6185,1.6185,1.61815,1.61815,50200000.0
2008-05-27 08:28:00,1.6181,1.61825,1.618,1.6181,70800000.0
2008-05-27 08:29:00,1.6181,1.6181,1.618,1.61805,38600000.0
2008-05-27 08:30:00,1.618,1.6185,1.61795,1.6184,91300000.0
2008-05-27 08:31:00,1.6184,1.6185,1.61825,1.61835,72400000.0
2008-05-27 08:32:00,1.61835,1.61855,1.61815,1.6183,87600000.0
2008-05-27 08:33:00,1.61835,1.6186,1.61825,1.61855,46200000.0
2008-05-27 08:34:00,1.61855,1.6189,1.6183,1.61835,83600000.0
2008-05-27 08:35:00,1.61835,1.6188,1.61835,1.6187,71000000.0
2008-05-27 08:36:00,1.6187,1.6187,1.61845,1.61855,55700000.0
2008-05-27 08:37:00,1.6186,1.61885,1.61855,1.61865,73400000.0
2008-05-27 08:38:00,1.61875,1.6188,1.6185,1.61865,99900000.0
2008-05-27 08:39:00,1.61865,1.61885,1.6186,1.61875,75700000.0
2008-05-27 08:40:00,1.6187,1.6189,1.6187,1.6188,114700000.0
2008-05-27 08:41:00,1.6189,1.6193,1.6189,1.6191,101600000.0
2008-05-27 08:42:00,1.6191,1.61935,1.6191,1.6192,25200000.0
2008-05-27 08:43:00,1.6192,1.61935,1.6191,1.6191,35500000.0
2008-05-27 08:44:00,1.6191,1.6192,1.6191,1.6191,52300000.0
2008-05-27 08:45:00,1.6191,1.6194,1.6191,1.6193,82500000.0
2008-05-27 08:46:00,1.6193,1.6194,1.619,1.619,100000000.0
2008-05-27 08:47:00,1.6189,1.6193,1.6186,1.6192,63000000.0
2008-05-27 08:48:00,1.6192,1.6192,1.6187,1.6188,47000000.0
2008-05-27 08:49:00,1.6188,1.6189,1.6186,1.6186,45900000.0
2008-05-27 08:50:00,1.6186,1.61895,1.6186,1.6187,165400001.0
2008-05-27 08:51:00,1.6187,1.61885,1.61845,1.61845,64300000.0
2008-05-27 08:52:00,1.6185,1.6187,1.61835,1.6185,51900000.0
2008-05-27 08:53:00,1.6184,1.6188,1.6184,1.61865,84600000.0
2008-05-27 08:54:00,1.61865,1.6189,1.6185,1.6185,64100000.0
2008-05-27 08:55:00,1.6185,1.61855,1.61835,1.61855,50600000.0
2008-05-27 08:56:00,1.6185,1.6189,1.6185,1.61875,23100000.0
2008-05-27 08:57:00,1.61875,1.61885,1.61855,1.6188,46300000.0
2008-05-27 08:58:00,1.6188,1.61885,1.61865,1.61885,24900000.0
2008-05-27 08:59:00,1.61885,1.6191,1.6185,1.6185,37700000.0
2008-05-27 09:00:00,1.6185,1.6189,1.61845,1.6189,41400000.0
2008-05-27 09:01:00,1.6189,1.6189,1.6184,1.6184,48400000.0
2008-05-27 09:02:00,1.6185,1.6188,1.6184,1.61855,35800000.0
2008-05-27 09:03:00,1.6185,1.6185,1.61825,1.61825,32300000.0
2008-05-27 09:04:00,1.6183,1.61845,1.6183,1.61845,25300000.0
2008-05-27 09:05:00,1.61845,1.6186,1.61835,1.6186,45800000.0
2008-05-27 09:06:00,1.6186,1.6189,1.61855,1.6189,36300000.0
2008-05-27 09:07:00,1.61885,1.61895,1.6188,1.6188,24900000.0
2008-05-27 09:08:00,1.6188,1.619,1.6188,1.619,46700000.0
2008-05-27 09:09:00,1.619,1.6192,1.61895,1.6191,39600000.0
2008-05-27 09:10:00,1.6191,1.61925,1.61905,1.6191,22300000.0
2008-05-27 09:11:00,1.6191,1.61925,1.619,1.619,45000000.0
2008-05-27 09:12:00,1.619,1.6191,1.61895,1.619,25600000.0
2008-05-27 09:13:00,1.619,1.6192,1.6188,1.6188,38400000.0
2008-05-27 09:14:00,1.6188,1.6189,1.6186,1.61875,52700000.0
2008-05-27 09:15:00,1.61875,1.6188,1.61865,1.6187,15500000.0
2008-05-27 09:16:00,1.6187,1.61885,1.6186,1.61885,31500000.0
2008-05-27 09:17:00,1.6188,1.619,1.6187,1.61895,39600000.0
2008-05-27 09:18:00,1.6189,1.6189,1.61855,1.6186,33700000.0
2008-05-27 09:19:00,1.6186,1.6186,1.61825,1.6183,40400000.0
2008-05-27 09:20:00,1.61835,1.61835,1.61805,1.6182,19500000.0
2008-05-27 09:21:00,1.6182,1.6183,1.6182,1.61825,15400000.0
2008-05-27 09:22:00,1.6182,1.6183,1.618,1.6181,32000000.0
2008-05-27 09:23:00,1.6181,1.6182,1.6178,1.6181,53900000.0
2008-05-27 09:24:00,1.6181,1.6182,1.618,1.6182,29700000.0
2008-05-27 09:25:00,1.6183,1.6183,1.61805,1.61815,50800000.0
2008-05-27 09:26:00,1.61815,1.6184,1.6181,1.6183,55300000.0
2008-05-27 09:27:00,1.6183,1.6185,1.61815,1.6185,52800000.0
2008-05-27 09:28:00,1.6185,1.6186,1.6182,1.6183,51900000.0
2008-05-27 09:29:00,1.6183,1.6185,1.61825,1.61845,28200000.0
2008-05-27 09:30:00,1.61845,1.6185,1.6184,1.6184,24600000.0
2008-05-27 09:31:00,1.6184,1.61855,1.6184,1.61845,22300000.0
2008-05-27 09:32:00,1.61845,1.6185,1.61835,1.6184,25600000.0
2008-05-27 09:33:00,1.61835,1.61835,1.618,1.6181,44900000.0
2008-05-27 09:34:00,1.6181,1.6182,1.618,1.6181,49300000.0
2008-05-27 09:35:00,1.6181,1.6182,1.61805,1.6182,42300000.0
2008-05-27 09:36:00,1.6182,1.61835,1.618,1.6181,20900000.0
2008-05-27 09:37:00,1.6181,1.6182,1.61805,1.6182,7400000.0
2008-05-27 09:38:00,1.6182,1.6182,1.61795,1.618,24700000.0
2008-05-27 09:39:00,1.618,1.618,1.6178,1.61785,23800000.0
2008-05-27 09:40:00,1.61785,1.6181,1.61785,1.618,70900000.0
2008-05-27 09:41:00,1.618,1.61805,1.6177,1.61795,52100000.0
2008-05-27 09:42:00,1.61795,1.6181,1.6178,1.6178,66700000.0
2008-05-27 09:43:00,1.6178,1.6182,1.61775,1.6179,63500000.0
2008-05-27 09:44:00,1.6179,1.6183,1.6179,1.6181,53600000.0
2008-05-27 09:45:00,1.6181,1.61815,1.6179,1.6179,26500000.0
2008-05-27 09:46:00,1.6179,1.6181,1.6178,1.6178,56700000.0
2008-05-27 09:47:00,1.61785,1.61805,1.61785,1.61795,23800000.0
2008-05-27 09:48:00,1.6179,1.6181,1.6178,1.618,23700000.0
2008-05-27 09:49:00,1.618,1.6182,1.6179,1.6181,135800000.0
2008-05-27 09:50:00,1.6181,1.6182,1.6181,1.6182,34100000.0
2008-05-27 09:51:00,1.61825,1.6183,1.6182,1.6183,32100000.0
2008-05-27 09:52:00,1.6182,1.6184,1.6182,1.6184,15800000.0
2008-05-27 09:53:00,1.61835,1.6184,1.61815,1.6182,37200000.0
2008-05-27 09:54:00,1.6182,1.61845,1.61815,1.6184,37800000.0
2008-05-27 09:55:00,1.6184,1.61845,1.61815,1.6182,38100000.0
2008-05-27 09:56:00,1.6182,1.6184,1.6182,1.6182,59200000.0
2008-05-27 09:57:00,1.6182,1.6182,1.61815,1.6182,23800000.0
2008-05-27 09:58:00,1.6182,1.6182,1.61805,1.6181,28500000.0
2008-05-27 09:59:00,1.6181,1.6181,1.61785,1.61785,14900000.0
2008-05-27 10:00:00,1.6178,1.61785,1.6173,1.6173,63400000.0
2008-05-27 10:01:00,1.6173,1.61735,1.61715,1.6173,56400000.0
2008-05-27 10:02:00,1.61725,1.61735,1.61715,1.61725,33100000.0
2008-05-27 10:03:00,1.61725,1.6175,1.6172,1.6175,44100000.0
2008-05-27 10:04:00,1.61745,1.6176,1.6174,1.6175,39900000.0
2008-05-27 10:05:00,1.61745,1.61745,1.6173,1.61735,29000000.0
2008-05-27 10:06:00,1.6174,1.6175,1.61735,1.6174,29500000.0
2008-05-27 10:07:00,1.6174,1.6174,1.6174,1.6174,2000000.0
2008-05-27 10:08:00,1.6174,1.6177,1.6174,1.6176,31700000.0
2008-05-27 10:09:00,1.6176,1.6177,1.61745,1.6175,81800000.0
2008-05-27 10:10:00,1.6175,1.6175,1.61745,1.6175,24300000.0
2008-05-27 10:11:00,1.61745,1.6175,1.61725,1.61735,55400000.0
2008-05-27 10:12:00,1.6173,1.6177,1.61725,1.61765,38600000.0
2008-05-27 10:13:00,1.61765,1.6177,1.6175,1.6176,38700000.0
2008-05-27 10:14:00,1.6176,1.6177,1.6173,1.6174,48500000.0
2008-05-27 10:15:00,1.6174,1.61745,1.6173,1.6173,26400000.0
2008-05-27 10:16:00,1.6174,1.61745,1.6173,1.6173,21700000.0
2008-05-27 10:17:00,1.6173,1.6173,1.6172,1.6172,48700000.0
2008-05-27 10:18:00,1.6172,1.61735,1.6172,1.6172,129400000.0
2008-05-27 10:19:00,1.6172,1.61745,1.617,1.61725,56700000.0
2008-05-27 10:20:00,1.6173,1.6174,1.6173,1.6173,23200000.0
2008-05-27 10:21:00,1.6174,1.6176,1.61725,1.6174,52400000.0
2008-05-27 10:22:00,1.6174,1.6175,1.6174,1.6174,25000000.0
2008-05-27 10:23:00,1.6175,1.6176,1.6172,1.6174,22500000.0
2008-05-27 10:24:00,1.6173,1.61745,1.6172,1.61745,22100000.0
2008-05-27 10:25:00,1.61745,1.61755,1.61745,1.61755,20100000.0
2008-05-27 10:26:00,1.61755,1.61755,1.61715,1.6173,53900000.0
2008-05-27 10:27:00,1.6173,1.6173,1.6173,1.6173,2800000.0
2008-05-27 10:28:00,1.6173,1.6174,1.61725,1.6173,9800000.0
2008-05-27 10:29:00,1.6173,1.6174,1.6171,1.6172,50000000.0
2008-05-27 10:30:00,1.61715,1.6174,1.6171,1.61725,57500000.0
2008-05-27 10:31:00,1.61725,1.61735,1.6171,1.61725,29800000.0
2008-05-27 10:32:00,1.6173,1.6173,1.61715,1.6172,14900000.0
2008-05-27 10:33:00,1.6172,1.6172,1.6171,1.6171,30600000.0
2008-05-27 10:34:00,1.6171,1.6172,1.6171,1.6171,35000000.0
2008-05-27 10:35:00,1.6171,1.6172,1.6171,1.6171,20900000.0
2008-05-27 10:36:00,1.6171,1.61715,1.6171,1.6171,18600000.0
2008-05-27 10:37:00,1.6171,1.6171,1.617,1.61705,14100000.0
2008-05-27 10:38:00,1.61705,1.61715,1.61695,1.61715,18900000.0
2008-05-27 10:39:00,1.6171,1.6172,1.6171,1.6172,17100000.0
2008-05-27 10:40:00,1.6172,1.6172,1.6171,1.6172,19300000.0
2008-05-27 10:41:00,1.6173,1.6173,1.6172,1.6172,17000000.0
2008-05-27 10:42:00,1.6172,1.61725,1.617,1.61715,96800000.0
2008-05-27 10:43:00,1.6172,1.61725,1.617,1.61705,47500000.0
2008-05-27 10:44:00,1.61705,1.61705,1.61625,1.61635,199500000.0
2008-05-27 10:45:00,1.6163,1.6171,1.61625,1.6169,94800000.0
2008-05-27 10:46:00,1.61685,1.61695,1.6167,1.61685,89700000.0
2008-05-27 10:47:00,1.61685,1.61685,1.61685,1.61685,4600000.0
2008-05-27 10:48:00,1.61685,1.61715,1.61685,1.61715,82300000.0
2008-05-27 10:49:00,1.61715,1.6172,1.61705,1.6171,21400000.0
2008-05-27 10:50:00,1.6171,1.6172,1.6171,1.61715,17200000.0
2008-05-27 10:51:00,1.61715,1.6172,1.6171,1.6171,27300000.0
2008-05-27 10:52:00,1.61715,1.6172,1.6169,1.6169,60300000.0
2008-05-27 10:53:00,1.6169,1.617,1.61655,1.61665,60400000.0
2008-05-27 10:54:00,1.61665,1.61675,1.6166,1.61665,31800000.0
2008-05-27 10:55:00,1.6166,1.6167,1.6165,1.6166,29800000.0
2008-05-27 10:56:00,1.6166,1.6166,1.6165,1.61655,23100000.0
2008-05-27 10:57:00,1.61655,1.61655,1.61615,1.61625,52600000.0
2008-05-27 10:58:00,1.61625,1.6163,1.61615,1.61615,33800000.0
2008-05-27 10:59:00,1.6161,1.6162,1.6156,1.61565,118500000.0
2008-05-27 11:00:00,1.61565,1.6162,1.6156,1.6162,189900000.0
2008-05-27 11:01:00,1.61615,1.61645,1.6161,1.6163,200000000.0
2008-05-27 11:02:00,1.6163,1.6163,1.6162,1.6162,40000000.0
2008-05-27 11:03:00,1.6162,1.61625,1.6161,1.6162,135200000.0
2008-05-27 11:04:00,1.6162,1.6164,1.6162,1.6164,109800000.0
2008-05-27 11:05:00,1.61635,1.6165,1.61635,1.6165,124500000.0
2008-05-27 11:06:00,1.6165,1.6166,1.6165,1.6165,14300000.0
2008-05-27 11:07:00,1.6165,1.6166,1.61635,1.61645,48400000.0
2008-05-27 11:08:00,1.61635,1.61655,1.61635,1.6165,47900000.0
2008-05-27 11:09:00,1.6165,1.6165,1.6164,1.6164,20500000.0
2008-05-27 11:10:00,1.6164,1.61655,1.6163,1.6164,90400000.0
2008-05-27 11:11:00,1.6164,1.6165,1.61635,1.6164,34400000.0
2008-05-27 11:12:00,1.6164,1.6164,1.61635,1.6164,18000000.0
2008-05-27 11:13:00,1.6164,1.6166,1.61635,1.6166,17900000.0
2008-05-27 11:14:00,1.6166,1.6168,1.6164,1.6167,57000000.0
2008-05-27 11:15:00,1.6167,1.617,1.6167,1.6168,70200000.0
2008-05-27 11:16:00,1.61685,1.6171,1.6168,1.617,52400000.0
2008-05-27 11:17:00,1.617,1.61705,1.6168,1.617,25900000.0
2008-05-27 11:18:00,1.617,1.617,1.61685,1.61685,48400000.0
2008-05-27 11:19:00,1.6168,1.6169,1.61665,1.6168,30200000.0
2008-05-27 11:20:00,1.6168,1.617,1.6167,1.61695,87800000.0
2008-05-27 11:21:00,1.617,1.61745,1.617,1.6173,68700000.0
2008-05-27 11:22:00,1.6173,1.6173,1.617,1.61715,56200000.0
2008-05-27 11:23:00,1.6171,1.6173,1.6168,1.617,254500000.0
2008-05-27 11:24:00,1.61695,1.6171,1.61685,1.61705,94300000.0
2008-05-27 11:25:00,1.617,1.61725,1.617,1.6171,67900000.0
2008-05-27 11:26:00,1.6171,1.61715,1.6168,1.6169,37300000.0
2008-05-27 11:27:00,1.61685,1.61685,1.6166,1.6167,22000000.0
2008-05-27 11:28:00,1.61675,1.6172,1.6167,1.61705,37500000.0
2008-05-27 11:29:00,1.61705,1.61705,1.6169,1.617,29600000.0
2008-05-27 11:30:00,1.61695,1.61705,1.6169,1.61695,28200000.0
2008-05-27 11:31:00,1.61695,1.617,1.6166,1.61675,78200000.0
2008-05-27 11:32:00,1.6168,1.61685,1.61675,1.6168,28900000.0
2008-05-27 11:33:00,1.6168,1.6169,1.6168,1.6168,17800000.0
2008-05-27 11:34:00,1.6168,1.6169,1.61675,1.6168,35000000.0
2008-05-27 11:35:00,1.61675,1.6168,1.61675,1.6168,39900000.0
2008-05-27 11:36:00,1.6168,1.617,1.6168,1.617,15100000.0
2008-05-27 11:37:00,1.617,1.6172,1.617,1.61715,15000000.0
2008-05-27 11:38:00,1.6172,1.6172,1.6171,1.6171,30700000.0
2008-05-27 11:39:00,1.6171,1.61775,1.6171,1.61775,45100000.0
2008-05-27 11:40:00,1.61775,1.61795,1.61765,1.61775,41100000.0
2008-05-27 11:41:00,1.6177,1.6177,1.6177,1.6177,10800000.0
2008-05-27 11:42:00,1.6177,1.61785,1.61765,1.61785,34800000.0
2008-05-27 11:43:00,1.61785,1.61825,1.61785,1.6182,40300000.0
2008-05-27 11:44:00,1.6182,1.6182,1.61775,1.6178,68400000.0
2008-05-27 11:45:00,1.61775,1.61775,1.61765,1.61775,29100000.0
2008-05-27 11:46:00,1.61775,1.6178,1.61775,1.6178,7600000.0
2008-05-27 11:47:00,1.61775,1.61785,1.6177,1.61775,35400000.0
2008-05-27 11:48:00,1.61785,1.6181,1.61785,1.6181,21400000.0
2008-05-27 11:49:00,1.6182,1.6182,1.61795,1.61795,50200000.0
2008-05-27 11:50:00,1.61795,1.618,1.61775,1.61775,31600000.0
2008-05-27 11:51:00,1.61775,1.61785,1.61775,1.61775,19600000.0
2008-05-27 11:52:00,1.61775,1.61775,1.6176,1.61765,85200000.0
2008-05-27 11:53:00,1.61765,1.61765,1.61735,1.61735,70700000.0
2008-05-27 11:54:00,1.61735,1.61755,1.61735,1.6175,30400000.0
2008-05-27 11:55:00,1.6175,1.6175,1.61735,1.6175,32000000.0
2008-05-27 11:56:00,1.6175,1.6175,1.6175,1.6175,7400000.0
2008-05-27 11:57:00,1.6175,1.6175,1.61745,1.61745,7500000.0
2008-05-27 11:58:00,1.61745,1.6175,1.6173,1.6175,55800000.0
2008-05-27 11:59:00,1.6175,1.6177,1.61745,1.6177,71700000.0
2008-05-27 12:00:00,1.6177,1.6179,1.6177,1.6178,24200000.0
2008-05-27 12:01:00,1.61775,1.61785,1.61775,1.6178,21700000.0
2008-05-27 12:02:00,1.6178,1.618,1.6178,1.618,66200000.0
2008-05-27 12:03:00,1.61795,1.6181,1.61795,1.6181,13600000.0
2008-05-27 12:04:00,1.61805,1.6181,1.61805,1.61805,42900000.0
2008-05-27 12:05:00,1.6181,1.6182,1.61805,1.6182,45700000.0
2008-05-27 12:06:00,1.6182,1.61825,1.61815,1.61825,12800000.0
2008-05-27 12:07:00,1.61825,1.61835,1.61825,1.61825,39900000.0
2008-05-27 12:08:00,1.6183,1.6183,1.6183,1.6183,6300000.0
2008-05-27 12:09:00,1.6183,1.61835,1.61795,1.61805,73800000.0
2008-05-27 12:10:00,1.6181,1.6181,1.61785,1.6179,60500000.0
2008-05-27 12:11:00,1.6179,1.6181,1.6179,1.6179,29800000.0
2008-05-27 12:12:00,1.6179,1.618,1.6179,1.618,14600000.0
2008-05-27 12:13:00,1.61815,1.61815,1.61795,1.61795,15100000.0
2008-05-27 12:14:00,1.61795,1.61795,1.61775,1.6179,29300000.0
2008-05-27 12:15:00,1.6179,1.6179,1.6178,1.6178,2800000.0
2008-05-27 12:16:00,1.6178,1.61785,1.61775,1.61775,20500000.0
2008-05-27 12:17:00,1.61775,1.61785,1.61765,1.6177,52600000.0
2008-05-27 12:18:00,1.6177,1.6178,1.6177,1.6178,36000000.0
2008-05-27 12:19:00,1.6178,1.61805,1.6178,1.6179,68700000.0
2008-05-27 12:20:00,1.6179,1.61795,1.61775,1.61775,24700000.0
2008-05-27 12:21:00,1.61775,1.6179,1.61775,1.6178,31300000.0
2008-05-27 12:22:00,1.6179,1.6179,1.6178,1.6179,17400000.0
2008-05-27 12:23:00,1.61785,1.61795,1.61775,1.6178,60100000.0
2008-05-27 12:24:00,1.6178,1.618,1.6178,1.618,36700000.0
2008-05-27 12:25:00,1.618,1.6181,1.61785,1.6179,22600000.0
2008-05-27 12:26:00,1.61785,1.61785,1.6177,1.61785,22300000.0
2008-05-27 12:27:00,1.61785,1.61785,1.61785,1.61785,14400000.0
2008-05-27 12:28:00,1.61785,1.61785,1.6178,1.61785,15900000.0
2008-05-27 12:29:00,1.61785,1.61785,1.6178,1.61785,12000000.0
2008-05-27 12:30:00,1.61785,1.618,1.61785,1.618,11200000.0
2008-05-27 12:31:00,1.618,1.618,1.6179,1.61795,20300000.0
2008-05-27 12:32:00,1.61795,1.618,1.6179,1.6179,15500000.0
2008-05-27 12:33:00,1.6179,1.61795,1.61785,1.61785,41000000.0
2008-05-27 12:34:00,1.6179,1.6179,1.61785,1.61785,10700000.0
2008-05-27 12:35:00,1.61785,1.61785,1.61785,1.61785,8500000.0
2008-05-27 12:36:00,1.61785,1.61785,1.61785,1.61785,6600000.0
2008-05-27 12:37:00,1.61785,1.61785,1.61775,1.6178,18800000.0
2008-05-27 12:38:00,1.6178,1.61785,1.6178,1.61785,1600000.0
2008-05-27 12:39:00,1.6178,1.6179,1.6173,1.61735,64500000.0
2008-05-27 12:40:00,1.6174,1.61745,1.6173,1.6174,22100000.0
2008-05-27 12:41:00,1.6174,1.6175,1.61735,1.61745,16300000.0
2008-05-27 12:42:00,1.6174,1.6175,1.6174,1.6174,6700000.0
2008-05-27 12:43:00,1.6174,1.61745,1.6174,1.6174,7800000.0
2008-05-27 12:44:00,1.6174,1.61755,1.61735,1.61745,24300000.0
2008-05-27 12:45:00,1.6174,1.61755,1.61725,1.61725,20000000.0
2008-05-27 12:46:00,1.6172,1.6173,1.6172,1.6172,31800000.0
2008-05-27 12:47:00,1.61725,1.6173,1.6172,1.6172,13600000.0
2008-05-27 12:48:00,1.6172,1.6173,1.6172,1.61725,40300000.0
2008-05-27 12:49:00,1.61725,1.6174,1.61685,1.61685,76200000.0
2008-05-27 12:50:00,1.61685,1.61695,1.61675,1.6168,48700000.0
2008-05-27 12:51:00,1.61675,1.6168,1.6166,1.61665,99500000.0
2008-05-27 12:52:00,1.6167,1.6168,1.6166,1.6166,25800000.0
2008-05-27 12:53:00,1.6165,1.6166,1.6165,1.6166,29500000.0
2008-05-27 12:54:00,1.6166,1.6166,1.61625,1.61625,62200000.0
2008-05-27 12:55:00,1.6163,1.6163,1.61605,1.61625,119200000.0
2008-05-27 12:56:00,1.6162,1.61655,1.6161,1.61635,77700000.0
2008-05-27 12:57:00,1.6163,1.6166,1.61625,1.6166,54800000.0
2008-05-27 12:58:00,1.6166,1.61665,1.6164,1.61645,38300000.0
2008-05-27 12:59:00,1.6164,1.6165,1.6163,1.6163,47100000.0
2008-05-27 13:00:00,1.6163,1.6163,1.6162,1.61625,63000000.0
2008-05-27 13:01:00,1.6163,1.6167,1.61625,1.6167,34400000.0
2008-05-27 13:02:00,1.6168,1.6169,1.6167,1.61675,160800000.0
2008-05-27 13:03:00,1.61675,1.6168,1.61625,1.6163,109700000.0
2008-05-27 13:04:00,1.61625,1.61645,1.6161,1.61615,76200000.0
2008-05-27 13:05:00,1.61615,1.6163,1.61615,1.6162,64000000.0
2008-05-27 13:06:00,1.61625,1.6164,1.61625,1.6163,49300000.0
2008-05-27 13:07:00,1.6163,1.6163,1.616,1.61605,62200000.0
2008-05-27 13:08:00,1.6161,1.6162,1.6159,1.6161,72000000.0
2008-05-27 13:09:00,1.6161,1.6162,1.61595,1.61595,76000000.0
2008-05-27 13:10:00,1.61595,1.616,1.61575,1.61585,77900000.0
2008-05-27 13:11:00,1.6158,1.6158,1.61555,1.6156,50900000.0
2008-05-27 13:12:00,1.61555,1.61565,1.61525,1.61535,71900000.0
2008-05-27 13:13:00,1.6154,1.61545,1.61515,1.61515,85500000.0
2008-05-27 13:14:00,1.6152,1.6153,1.61515,1.6153,16500000.0
2008-05-27 13:15:00,1.6153,1.6156,1.6153,1.6155,58900000.0
2008-05-27 13:16:00,1.6156,1.6158,1.6155,1.61565,74200000.0
2008-05-27 13:17:00,1.6156,1.6158,1.61545,1.6157,44000000.0
2008-05-27 13:18:00,1.6157,1.6161,1.6157,1.6161,9200000.0
2008-05-27 13:19:00,1.616,1.6164,1.616,1.6163,41900000.0
2008-05-27 13:20:00,1.61625,1.6163,1.6162,1.6162,43200000.0
2008-05-27 13:21:00,1.6162,1.6162,1.6158,1.61595,147500000.0
2008-05-27 13:22:00,1.61595,1.61615,1.61585,1.61615,55000000.0
2008-05-27 13:23:00,1.6161,1.61625,1.6161,1.61625,5700000.0
2008-05-27 13:24:00,1.61625,1.6164,1.61625,1.6164,7500000.0
2008-05-27 13:25:00,1.61635,1.6166,1.6163,1.6166,21400000.0
2008-05-27 13:26:00,1.6166,1.6166,1.6163,1.6163,61500000.0
2008-05-27 13:27:00,1.61625,1.61635,1.61615,1.6163,45700000.0
2008-05-27 13:28:00,1.6163,1.61645,1.6157,1.61575,89600000.0
2008-05-27 13:29:00,1.6157,1.6159,1.6157,1.6157,140200000.0
2008-05-27 13:30:00,1.6157,1.61585,1.6156,1.61585,85300000.0
2008-05-27 13:31:00,1.6158,1.61585,1.6156,1.6158,107000000.0
2008-05-27 13:32:00,1.6158,1.6158,1.61575,1.6158,8900000.0
2008-05-27 13:33:00,1.6158,1.61585,1.61565,1.6158,51100000.0
2008-05-27 13:34:00,1.6158,1.6159,1.6156,1.6156,190600000.0
2008-05-27 13:35:00,1.6156,1.61575,1.6156,1.6157,100200000.0
2008-05-27 13:36:00,1.61565,1.61565,1.61555,1.6156,114500000.0
2008-05-27 13:37:00,1.6156,1.6156,1.6156,1.6156,3800000.0
2008-05-27 13:38:00,1.6156,1.61565,1.6156,1.61565,62600000.0
2008-05-27 13:39:00,1.61565,1.616,1.6156,1.61575,67500000.0
2008-05-27 13:40:00,1.61585,1.616,1.61575,1.6158,42100000.0
2008-05-27 13:41:00,1.6158,1.6159,1.61575,1.6158,74800000.0
2008-05-27 13:42:00,1.6158,1.61585,1.6158,1.6158,21000000.0
2008-05-27 13:43:00,1.6158,1.616,1.6158,1.61585,24500000.0
2008-05-27 13:44:00,1.61585,1.6159,1.61575,1.61585,37700000.0
2008-05-27 13:45:00,1.61585,1.61615,1.61585,1.61605,35400000.0
2008-05-27 13:46:00,1.61605,1.61615,1.61595,1.61605,74600000.0
2008-05-27 13:47:00,1.61605,1.61615,1.616,1.61605,33700000.0
2008-05-27 13:48:00,1.61605,1.6163,1.616,1.6162,89400000.0
2008-05-27 13:49:00,1.6162,1.61625,1.616,1.61615,58800000.0
2008-05-27 13:50:00,1.61615,1.6162,1.61595,1.61595,82100000.0
2008-05-27 13:51:00,1.61595,1.61605,1.61595,1.616,42100000.0
2008-05-27 13:52:00,1.61605,1.61605,1.616,1.616,15500000.0
2008-05-27 13:53:00,1.616,1.61605,1.61595,1.616,23300000.0
2008-05-27 13:54:00,1.616,1.616,1.6156,1.6156,64800000.0
2008-05-27 13:55:00,1.6156,1.61565,1.61555,1.61555,50000000.0
2008-05-27 13:56:00,1.61555,1.6156,1.61545,1.61545,21000000.0
2008-05-27 13:57:00,1.61555,1.6156,1.61535,1.61545,51400000.0
2008-05-27 13:58:00,1.61545,1.6155,1.61515,1.6153,54500000.0
2008-05-27 13:59:00,1.6153,1.6153,1.61465,1.61525,126000000.0
2008-05-27 14:00:00,1.61525,1.6155,1.6152,1.61535,75600000.0
2008-05-27 14:01:00,1.6154,1.61545,1.61525,1.61525,76400000.0
2008-05-27 14:02:00,1.61525,1.61575,1.61525,1.6156,47400000.0
2008-05-27 14:03:00,1.6156,1.6156,1.61505,1.61505,79800000.0
2008-05-27 14:04:00,1.61505,1.6153,1.61495,1.6153,85800000.0
2008-05-27 14:05:00,1.6153,1.6155,1.6153,1.6154,22400000.0
2008-05-27 14:06:00,1.6155,1.61555,1.6154,1.61555,14600000.0
2008-05-27 14:07:00,1.6155,1.61555,1.61545,1.61555,20500000.0
2008-05-27 14:08:00,1.61555,1.61555,1.61555,1.61555,3500000.0
2008-05-27 14:09:00,1.6155,1.61555,1.61545,1.6155,19000000.0
2008-05-27 14:10:00,1.6155,1.61635,1.6155,1.6162,65000000.0
2008-05-27 14:11:00,1.61615,1.61645,1.61615,1.61615,22800000.0
2008-05-27 14:12:00,1.61615,1.61615,1.6158,1.61605,36100000.0
2008-05-27 14:13:00,1.61605,1.6161,1.61595,1.6161,8400000.0
2008-05-27 14:14:00,1.61605,1.61615,1.61585,1.61585,40100000.0
2008-05-27 14:15:00,1.6159,1.61635,1.6159,1.6162,44800000.0
2008-05-27 14:16:00,1.6163,1.6163,1.61615,1.6162,28600000.0
2008-05-27 14:17:00,1.6162,1.6162,1.616,1.616,19800000.0
2008-05-27 14:18:00,1.616,1.6164,1.61595,1.61635,19000000.0
2008-05-27 14:19:00,1.6164,1.61665,1.61635,1.6166,29200000.0
2008-05-27 14:20:00,1.6166,1.6166,1.61635,1.6164,73700000.0
2008-05-27 14:21:00,1.61635,1.61665,1.6162,1.61645,49500000.0
2008-05-27 14:22:00,1.61645,1.6166,1.61635,1.61635,144600000.0
2008-05-27 14:23:00,1.61635,1.6166,1.61625,1.61655,48900000.0
2008-05-27 14:24:00,1.6165,1.61655,1.61635,1.6164,62100000.0
2008-05-27 14:25:00,1.6164,1.61655,1.61635,1.6165,33200000.0
2008-05-27 14:26:00,1.6165,1.61655,1.61645,1.61645,16400000.0
2008-05-27 14:27:00,1.61645,1.61665,1.6164,1.61665,38400000.0
2008-05-27 14:28:00,1.61665,1.61695,1.61665,1.6169,49000000.0
2008-05-27 14:29:00,1.61695,1.61705,1.6168,1.61695,82300000.0
2008-05-27 14:30:00,1.61695,1.61735,1.6169,1.6172,49600000.0
2008-05-27 14:31:00,1.6172,1.61725,1.61705,1.61705,59400000.0
2008-05-27 14:32:00,1.61715,1.61725,1.61715,1.6172,31600000.0
2008-05-27 14:33:00,1.6172,1.61725,1.61715,1.61715,11800000.0
2008-05-27 14:34:00,1.61715,1.61715,1.6168,1.61705,96100000.0
2008-05-27 14:35:00,1.61705,1.6171,1.61685,1.61705,28600000.0
2008-05-27 14:36:00,1.6171,1.6171,1.61695,1.61705,22500000.0
2008-05-27 14:37:00,1.61705,1.61705,1.6169,1.617,28800000.0
2008-05-27 14:38:00,1.61695,1.617,1.6169,1.61695,23500000.0
2008-05-27 14:39:00,1.61695,1.617,1.6169,1.61695,11300000.0
2008-05-27 14:40:00,1.61695,1.61725,1.6169,1.6171,74200000.0
2008-05-27 14:41:00,1.61715,1.61735,1.617,1.6172,172100000.0
2008-05-27 14:42:00,1.61725,1.6173,1.61715,1.6172,47000000.0
2008-05-27 14:43:00,1.6172,1.61765,1.61715,1.6174,152400000.0
2008-05-27 14:44:00,1.6174,1.6175,1.6172,1.6173,124000000.0
2008-05-27 14:45:00,1.6173,1.61765,1.6173,1.61745,64400000.0
2008-05-27 14:46:00,1.61745,1.6175,1.61725,1.6174,31000000.0
2008-05-27 14:47:00,1.61735,1.61745,1.6172,1.61725,60300000.0
2008-05-27 14:48:00,1.61725,1.61725,1.61715,1.6172,38200000.0
2008-05-27 14:49:00,1.6172,1.6175,1.6171,1.6172,80400000.0
2008-05-27 14:50:00,1.6172,1.61735,1.61715,1.6173,36300000.0
2008-05-27 14:51:00,1.6173,1.61735,1.6173,1.6173,24700000.0
2008-05-27 14:52:00,1.6173,1.61745,1.61725,1.6173,77800000.0
2008-05-27 14:53:00,1.61725,1.61735,1.61715,1.6172,59800000.0
2008-05-27 14:54:00,1.61725,1.61725,1.6172,1.6172,12300000.0
2008-05-27 14:55:00,1.6172,1.61735,1.61715,1.61725,31100000.0
2008-05-27 14:56:00,1.6172,1.61725,1.61715,1.61725,26400000.0
2008-05-27 14:57:00,1.61725,1.61775,1.61725,1.61755,98200000.0
2008-05-27 14:58:00,1.6175,1.6177,1.6174,1.61765,83900000.0
2008-05-27 14:59:00,1.61765,1.61765,1.6173,1.61735,43000000.0
2008-05-27 15:00:00,1.61735,1.6176,1.6171,1.6173,137000001.0
2008-05-27 15:01:00,1.61725,1.61805,1.61725,1.61765,169600000.0
2008-05-27 15:02:00,1.61775,1.61775,1.61735,1.6174,106100000.0
2008-05-27 15:03:00,1.6174,1.6178,1.6174,1.61755,61500000.0
2008-05-27 15:04:00,1.61755,1.61765,1.6174,1.6176,166999999.0
2008-05-27 15:05:00,1.61755,1.6178,1.61745,1.61765,192700000.0
2008-05-27 15:06:00,1.61765,1.61785,1.6176,1.61775,52200000.0
2008-05-27 15:07:00,1.61775,1.61815,1.61765,1.61815,105000000.0
2008-05-27 15:08:00,1.61825,1.61835,1.6181,1.6181,203300000.0
2008-05-27 15:09:00,1.61815,1.6182,1.6178,1.61815,242800000.0
2008-05-27 15:10:00,1.61815,1.61845,1.61815,1.6183,137000000.0
2008-05-27 15:11:00,1.6183,1.61835,1.61815,1.6183,116000000.0
2008-05-27 15:12:00,1.6183,1.6185,1.61825,1.61845,71600000.0
2008-05-27 15:13:00,1.61845,1.61845,1.61805,1.6182,84900000.0
2008-05-27 15:14:00,1.61825,1.6184,1.61815,1.61825,88400000.0
2008-05-27 15:15:00,1.61825,1.61835,1.6181,1.6183,110900000.0
2008-05-27 15:16:00,1.61835,1.6186,1.6182,1.61845,112100000.0
2008-05-27 15:17:00,1.6185,1.61865,1.61845,1.61845,92900000.0
2008-05-27 15:18:00,1.61845,1.61865,1.6183,1.61845,126600000.0
2008-05-27 15:19:00,1.61845,1.6185,1.6183,1.61835,109300000.0
2008-05-27 15:20:00,1.61835,1.61845,1.6182,1.6184,126700000.0
2008-05-27 15:21:00,1.6184,1.6185,1.6183,1.61835,160000000.0
2008-05-27 15:22:00,1.61835,1.61845,1.61825,1.6183,108900000.0
2008-05-27 15:23:00,1.6183,1.61845,1.6182,1.61835,90000000.0
2008-05-27 15:24:00,1.61835,1.61875,1.61835,1.61875,49100000.0
2008-05-27 15:25:00,1.61885,1.61885,1.6187,1.6188,163900000.0
2008-05-27 15:26:00,1.6188,1.61885,1.6187,1.6188,109300000.0
2008-05-27 15:27:00,1.6188,1.6191,1.61875,1.619,98100000.0
2008-05-27 15:28:00,1.619,1.61905,1.6189,1.619,67100000.0
2008-05-27 15:29:00,1.619,1.619,1.61885,1.61885,87700000.0
2008-05-27 15:30:00,1.61885,1.6193,1.61885,1.61905,145600000.0
2008-05-27 15:31:00,1.619,1.61905,1.61895,1.61905,70100000.0
2008-05-27 15:32:00,1.6191,1.6191,1.6188,1.6189,80700000.0
2008-05-27 15:33:00,1.6189,1.61895,1.61865,1.61875,83800000.0
2008-05-27 15:34:00,1.61875,1.6188,1.61845,1.61845,89400000.0
2008-05-27 15:35:00,1.61845,1.6188,1.61845,1.6187,34800000.0
2008-05-27 15:36:00,1.61865,1.61905,1.61865,1.61905,143400000.0
2008-05-27 15:37:00,1.61905,1.61915,1.61885,1.61905,90100000.0
2008-05-27 15:38:00,1.61905,1.61925,1.61905,1.6192,39300000.0
2008-05-27 15:39:00,1.6192,1.6193,1.6191,1.61915,121100000.0
2008-05-27 15:40:00,1.6192,1.61945,1.61905,1.61945,127600000.0
2008-05-27 15:41:00,1.61945,1.61975,1.61945,1.6196,125000000.0
2008-05-27 15:42:00,1.6196,1.61965,1.61945,1.61945,111300000.0
2008-05-27 15:43:00,1.61945,1.61975,1.61945,1.61955,93000000.0
2008-05-27 15:44:00,1.61955,1.61975,1.61955,1.6197,43800000.0
2008-05-27 15:45:00,1.6197,1.62,1.61965,1.61995,73600000.0
2008-05-27 15:46:00,1.62005,1.62005,1.61985,1.61995,66200000.0
2008-05-27 15:47:00,1.61995,1.6202,1.61975,1.6202,175900000.0
2008-05-27 15:48:00,1.62025,1.62035,1.61995,1.62,102500000.0
2008-05-27 15:49:00,1.61995,1.61995,1.61975,1.61985,75800000.0
2008-05-27 15:50:00,1.6199,1.61995,1.6196,1.6198,128600000.0
2008-05-27 15:51:00,1.6198,1.61995,1.6197,1.61975,79500000.0
2008-05-27 15:52:00,1.61975,1.6198,1.6196,1.6197,51300000.0
2008-05-27 15:53:00,1.6198,1.6198,1.6196,1.61965,64400000.0
2008-05-27 15:54:00,1.61965,1.6198,1.61955,1.6196,86400000.0
2008-05-27 15:55:00,1.6196,1.6198,1.61955,1.6197,50000000.0
2008-05-27 15:56:00,1.61975,1.61985,1.6197,1.6197,72500000.0
2008-05-27 15:57:00,1.6197,1.61985,1.61965,1.6197,43200000.0
2008-05-27 15:58:00,1.61975,1.61975,1.6195,1.6195,49900000.0
2008-05-27 15:59:00,1.6195,1.61955,1.6192,1.6194,228700002.0
2008-05-27 16:00:00,1.6194,1.6197,1.61905,1.61945,414900009.0
2008-05-27 16:01:00,1.61945,1.61975,1.6193,1.61965,200000000.0
2008-05-27 16:02:00,1.6196,1.62015,1.6195,1.62015,157700000.0
2008-05-27 16:03:00,1.62015,1.62065,1.6201,1.62065,127300000.0
2008-05-27 16:04:00,1.62065,1.62075,1.62065,1.62075,116500000.0
2008-05-27 16:05:00,1.62075,1.62115,1.62075,1.6211,91700000.0
2008-05-27 16:06:00,1.62105,1.62155,1.62095,1.6212,348399997.0
2008-05-27 16:07:00,1.62115,1.62145,1.62115,1.6214,86400000.0
2008-05-27 16:08:00,1.62135,1.6215,1.62105,1.62115,233200000.0
2008-05-27 16:09:00,1.62115,1.62115,1.62065,1.6207,246500000.0
2008-05-27 16:10:00,1.6207,1.62075,1.62045,1.62045,107300000.0
2008-05-27 16:11:00,1.62045,1.62065,1.6204,1.62045,139300000.0
2008-05-27 16:12:00,1.62045,1.62065,1.62035,1.62045,117100000.0
2008-05-27 16:13:00,1.62045,1.62045,1.62005,1.62035,129800000.0
2008-05-27 16:14:00,1.62035,1.62035,1.61995,1.62015,243500000.0
2008-05-27 16:15:00,1.62015,1.62055,1.62005,1.6205,45800000.0
2008-05-27 16:16:00,1.62055,1.62065,1.62025,1.62035,162899999.0
2008-05-27 16:17:00,1.62035,1.6204,1.6202,1.62025,129300000.0
2008-05-27 16:18:00,1.62025,1.62045,1.62025,1.6204,63400000.0
2008-05-27 16:19:00,1.6204,1.6207,1.6204,1.6205,91200000.0
2008-05-27 16:20:00,1.62055,1.62075,1.6205,1.6205,37100000.0
2008-05-27 16:21:00,1.62045,1.62065,1.6204,1.6206,63400000.0
2008-05-27 16:22:00,1.62055,1.6208,1.6205,1.62055,142700000.0
2008-05-27 16:23:00,1.6205,1.62065,1.62045,1.62045,53500000.0
2008-05-27 16:24:00,1.6205,1.62075,1.62,1.62035,128800000.0
2008-05-27 16:25:00,1.62035,1.62045,1.62005,1.62035,87900000.0
2008-05-27 16:26:00,1.62035,1.62045,1.6198,1.6201,143000000.0
2008-05-27 16:27:00,1.62015,1.62025,1.62,1.6202,116700000.0
2008-05-27 16:28:00,1.62015,1.62015,1.61985,1.61995,79400000.0
2008-05-27 16:29:00,1.61995,1.6202,1.61985,1.6202,93500000.0
2008-05-27 16:30:00,1.6202,1.62035,1.6202,1.62035,35900000.0
2008-05-27 16:31:00,1.6204,1.6205,1.62025,1.62035,69600000.0
2008-05-27 16:32:00,1.62035,1.62055,1.62015,1.6203,156900000.0
2008-05-27 16:33:00,1.62025,1.62035,1.61995,1.61995,99400000.0
2008-05-27 16:34:00,1.62,1.6202,1.61985,1.61985,64000000.0
2008-05-27 16:35:00,1.61985,1.61985,1.6195,1.6196,138500000.0
2008-05-27 16:36:00,1.6196,1.61965,1.6194,1.61955,64600000.0
2008-05-27 16:37:00,1.61955,1.61965,1.61945,1.6195,58900000.0
2008-05-27 16:38:00,1.6195,1.61975,1.61945,1.61975,71200000.0
2008-05-27 16:39:00,1.6197,1.6198,1.6196,1.6196,34800000.0
2008-05-27 16:40:00,1.6196,1.61975,1.61955,1.6197,45800000.0
2008-05-27 16:41:00,1.6197,1.61985,1.61965,1.6198,57500000.0
2008-05-27 16:42:00,1.61985,1.6199,1.6198,1.6199,15200000.0
2008-05-27 16:43:00,1.61985,1.6202,1.61985,1.6201,19100000.0
2008-05-27 16:44:00,1.6201,1.62045,1.6201,1.6201,73900000.0
2008-05-27 16:45:00,1.6201,1.62025,1.61995,1.6201,150000000.0
2008-05-27 16:46:00,1.6201,1.6201,1.6198,1.6199,62300000.0
2008-05-27 16:47:00,1.6199,1.6201,1.6197,1.62,85600000.0
2008-05-27 16:48:00,1.62005,1.6201,1.6199,1.6199,92700000.0
2008-05-27 16:49:00,1.61995,1.62025,1.6198,1.62015,108400000.0
2008-05-27 16:50:00,1.62015,1.6202,1.6196,1.6196,164000000.0
2008-05-27 16:51:00,1.61955,1.61995,1.6191,1.61985,169700000.0
2008-05-27 16:52:00,1.61985,1.61985,1.61935,1.61945,155899999.0
2008-05-27 16:53:00,1.61945,1.6198,1.6194,1.61965,54500000.0
2008-05-27 16:54:00,1.6197,1.6199,1.6194,1.61955,108600000.0
2008-05-27 16:55:00,1.61955,1.61965,1.61945,1.6195,82200000.0
2008-05-27 16:56:00,1.6195,1.6197,1.61945,1.61955,74500000.0
2008-05-27 16:57:00,1.61955,1.61955,1.61895,1.61895,117100000.0
2008-05-27 16:58:00,1.6189,1.619,1.6187,1.6188,97900000.0
2008-05-27 16:59:00,1.61885,1.61885,1.6183,1.61855,234500000.0
2008-05-27 17:00:00,1.6185,1.61915,1.61845,1.61915,139900000.0
2008-05-27 17:01:00,1.6191,1.6193,1.61885,1.61925,163300000.0
2008-05-27 17:02:00,1.61925,1.61945,1.61905,1.61945,89900000.0
2008-05-27 17:03:00,1.61945,1.61995,1.61925,1.61955,239400000.0
2008-05-27 17:04:00,1.61955,1.61965,1.6194,1.61955,72500000.0
2008-05-27 17:05:00,1.61955,1.61955,1.61915,1.61925,88200000.0
2008-05-27 17:06:00,1.6193,1.61945,1.61915,1.6193,32100000.0
2008-05-27 17:07:00,1.6193,1.6193,1.6188,1.61885,77900000.0
2008-05-27 17:08:00,1.6188,1.61905,1.6188,1.619,132700000.0
2008-05-27 17:09:00,1.619,1.61905,1.61845,1.61865,113000000.0
2008-05-27 17:10:00,1.61865,1.61875,1.6181,1.6182,108700000.0
2008-05-27 17:11:00,1.61825,1.6184,1.6182,1.61835,100500000.0
2008-05-27 17:12:00,1.61835,1.6187,1.61835,1.6187,80100000.0
2008-05-27 17:13:00,1.6187,1.61895,1.61855,1.61885,49300000.0
2008-05-27 17:14:00,1.61885,1.6191,1.61825,1.6186,115600000.0
2008-05-27 17:15:00,1.61855,1.61855,1.6182,1.6183,147200000.0
2008-05-27 17:16:00,1.6183,1.6185,1.61815,1.61825,35900000.0
2008-05-27 17:17:00,1.6183,1.6183,1.618,1.618,67600000.0
2008-05-27 17:18:00,1.618,1.6181,1.6178,1.618,85200000.0
2008-05-27 17:19:00,1.618,1.6185,1.61795,1.6183,72600000.0
2008-05-27 17:20:00,1.6183,1.6183,1.61805,1.6182,70000000.0
2008-05-27 17:21:00,1.6183,1.6183,1.61775,1.6178,47600000.0
2008-05-27 17:22:00,1.6178,1.6178,1.61745,1.61765,80600000.0
2008-05-27 17:23:00,1.61765,1.61805,1.61765,1.6179,64600000.0
2008-05-27 17:24:00,1.6179,1.61815,1.6178,1.6179,96600000.0
2008-05-27 17:25:00,1.6179,1.61815,1.6178,1.61815,163700000.0
2008-05-27 17:26:00,1.6181,1.61855,1.618,1.6185,115200000.0
2008-05-27 17:27:00,1.6185,1.61865,1.61815,1.61825,58400000.0
2008-05-27 17:28:00,1.6183,1.6186,1.61825,1.61845,64300000.0
2008-05-27 17:29:00,1.61845,1.61845,1.618,1.618,129800000.0
2008-05-27 17:30:00,1.618,1.61805,1.61765,1.61765,60200000.0
2008-05-27 17:31:00,1.61765,1.6177,1.6175,1.6175,50900000.0
2008-05-27 17:32:00,1.6175,1.6175,1.61745,1.61745,8100000.0
2008-05-27 17:33:00,1.6174,1.61745,1.61695,1.6174,193200000.0
2008-05-27 17:34:00,1.61735,1.6174,1.61705,1.6174,116600000.0
2008-05-27 17:35:00,1.61745,1.61755,1.6174,1.61745,20800000.0
2008-05-27 17:36:00,1.61745,1.6175,1.6174,1.6175,12100000.0
2008-05-27 17:37:00,1.6175,1.61765,1.6174,1.61765,56200000.0
2008-05-27 17:38:00,1.61765,1.61765,1.61745,1.61745,54200000.0
2008-05-27 17:39:00,1.61745,1.61745,1.617,1.6171,100100000.0
2008-05-27 17:40:00,1.6171,1.6176,1.6171,1.61755,45400000.0
2008-05-27 17:41:00,1.6176,1.6177,1.6174,1.6177,67200000.0
2008-05-27 17:42:00,1.6177,1.61785,1.6176,1.61785,9200000.0
2008-05-27 17:43:00,1.6178,1.61805,1.61775,1.61805,13300000.0
2008-05-27 17:44:00,1.618,1.6181,1.618,1.6181,20200000.0
2008-05-27 17:45:00,1.6181,1.6181,1.6179,1.61795,33300000.0
2008-05-27 17:46:00,1.61795,1.6183,1.6179,1.61825,32600000.0
2008-05-27 17:47:00,1.61825,1.61825,1.61775,1.61785,51900000.0
2008-05-27 17:48:00,1.61805,1.61805,1.61765,1.6179,113000000.0
2008-05-27 17:49:00,1.6179,1.61835,1.6179,1.6182,119100000.0
2008-05-27 17:50:00,1.6182,1.6186,1.61795,1.61855,71400000.0
2008-05-27 17:51:00,1.6185,1.61855,1.61805,1.6181,130100000.0
2008-05-27 17:52:00,1.6181,1.61865,1.6181,1.6186,31500000.0
2008-05-27 17:53:00,1.6186,1.61865,1.61825,1.6183,83200000.0
2008-05-27 17:54:00,1.6183,1.61855,1.6183,1.6184,59700000.0
2008-05-27 17:55:00,1.61835,1.61865,1.61835,1.61865,67800000.0
2008-05-27 17:56:00,1.61865,1.6188,1.61865,1.61865,25300000.0
2008-05-27 17:57:00,1.6187,1.619,1.61865,1.61885,39100000.0
2008-05-27 17:58:00,1.61885,1.61885,1.6185,1.6185,44400000.0
2008-05-27 17:59:00,1.6185,1.61855,1.6176,1.61765,307700000.0
2008-05-27 18:00:00,1.61765,1.61785,1.6176,1.6177,48200000.0
2008-05-27 18:01:00,1.61765,1.6177,1.61705,1.61715,113500000.0
2008-05-27 18:02:00,1.61715,1.6173,1.61705,1.6171,29900000.0
2008-05-27 18:03:00,1.6171,1.6171,1.61695,1.617,15700000.0
2008-05-27 18:04:00,1.61705,1.6173,1.61705,1.6171,35200000.0
2008-05-27 18:05:00,1.6171,1.61715,1.61695,1.61705,34900000.0
2008-05-27 18:06:00,1.61705,1.61705,1.617,1.617,12200000.0
2008-05-27 18:07:00,1.6169,1.61705,1.6169,1.61705,35200000.0
2008-05-27 18:08:00,1.61705,1.61715,1.617,1.617,33300000.0
2008-05-27 18:09:00,1.617,1.61715,1.61695,1.61715,41600000.0
2008-05-27 18:10:00,1.61715,1.61725,1.617,1.61715,29900000.0
2008-05-27 18:11:00,1.61715,1.61715,1.6171,1.6171,2000000.0
2008-05-27 18:12:00,1.61725,1.61735,1.61715,1.6173,15100000.0
2008-05-27 18:13:00,1.6173,1.6175,1.6171,1.6174,15800000.0
2008-05-27 18:14:00,1.6174,1.61745,1.6174,1.6174,4000000.0
2008-05-27 18:15:00,1.6174,1.61755,1.6173,1.61745,19700000.0
2008-05-27 18:16:00,1.61745,1.61775,1.61735,1.61775,26300000.0
2008-05-27 18:17:00,1.6177,1.61785,1.61765,1.61785,9700000.0
2008-05-27 18:18:00,1.6178,1.6178,1.6178,1.6178,2200000.0
2008-05-27 18:19:00,1.6178,1.61785,1.61775,1.61775,37400000.0
2008-05-27 18:20:00,1.61775,1.61785,1.6175,1.6175,36200000.0
2008-05-27 18:21:00,1.6175,1.6177,1.6175,1.6176,16900000.0
2008-05-27 18:22:00,1.61765,1.61765,1.61765,1.61765,6600000.0
2008-05-27 18:23:00,1.61765,1.61765,1.6176,1.61765,16800000.0
2008-05-27 18:24:00,1.61765,1.61775,1.61765,1.6177,21900000.0
2008-05-27 18:25:00,1.6177,1.61775,1.61765,1.61765,16600000.0
2008-05-27 18:26:00,1.61765,1.61775,1.61765,1.61765,31500000.0
2008-05-27 18:27:00,1.61765,1.61825,1.61765,1.6182,49400000.0
2008-05-27 18:28:00,1.61815,1.61825,1.6181,1.6181,21600000.0
2008-05-27 18:29:00,1.61815,1.61815,1.61815,1.61815,5400000.0
2008-05-27 18:30:00,1.6182,1.6184,1.61815,1.6183,21500000.0
2008-05-27 18:31:00,1.61835,1.61855,1.61785,1.61795,53200000.0
2008-05-27 18:32:00,1.61795,1.618,1.61785,1.6179,16700000.0
2008-05-27 18:33:00,1.61785,1.6179,1.6178,1.6179,35000000.0
2008-05-27 18:34:00,1.61785,1.6179,1.61775,1.61775,25600000.0
2008-05-27 18:35:00,1.61775,1.61785,1.61775,1.61785,18500000.0
2008-05-27 18:36:00,1.6178,1.61785,1.6177,1.6177,11400000.0
2008-05-27 18:37:00,1.6177,1.61775,1.6177,1.6177,1200000.0
2008-05-27 18:38:00,1.6177,1.6177,1.6177,1.6177,2000000.0
2008-05-27 18:39:00,1.6177,1.6177,1.6177,1.6177,2800000.0
2008-05-27 18:40:00,1.61775,1.6179,1.61775,1.6178,17800000.0
2008-05-27 18:41:00,1.6178,1.618,1.61775,1.6179,48400000.0
2008-05-27 18:42:00,1.6179,1.6179,1.61785,1.61785,30000000.0
2008-05-27 18:43:00,1.6178,1.6178,1.61775,1.61775,18000000.0
2008-05-27 18:44:00,1.61775,1.6178,1.61775,1.6178,19100000.0
2008-05-27 18:45:00,1.6178,1.6178,1.61765,1.61775,23500000.0
2008-05-27 18:46:00,1.61775,1.61775,1.6177,1.61775,4400000.0
2008-05-27 18:47:00,1.61775,1.61775,1.61755,1.61755,30200000.0
2008-05-27 18:48:00,1.61755,1.61795,1.6175,1.6179,51300000.0
2008-05-27 18:49:00,1.6179,1.618,1.61785,1.61795,34000000.0
2008-05-27 18:50:00,1.6179,1.61825,1.61785,1.61825,38700000.0
2008-05-27 18:51:00,1.61825,1.61835,1.61805,1.61825,44400000.0
2008-05-27 18:52:00,1.61825,1.61825,1.61825,1.61825,3200000.0
2008-05-27 18:53:00,1.61825,1.61825,1.61825,1.61825,3200000.0
2008-05-27 18:54:00,1.61815,1.61825,1.6181,1.61815,8000000.0
2008-05-27 18:55:00,1.61815,1.61815,1.61795,1.618,25700000.0
2008-05-27 18:56:00,1.618,1.6181,1.618,1.61805,13200000.0
2008-05-27 18:57:00,1.61805,1.61805,1.618,1.61805,15100000.0
2008-05-27 18:58:00,1.6181,1.61815,1.618,1.61805,9900000.0
2008-05-27 18:59:00,1.6181,1.6181,1.61795,1.618,11100000.0
2008-05-27 19:00:00,1.618,1.6182,1.618,1.6181,34400000.0
2008-05-27 19:01:00,1.6181,1.6181,1.61785,1.618,14700000.0
2008-05-27 19:02:00,1.618,1.61805,1.618,1.618,5600000.0
2008-05-27 19:03:00,1.618,1.61825,1.618,1.61815,27400000.0
2008-05-27 19:04:00,1.6182,1.61825,1.61805,1.61815,33000000.0
2008-05-27 19:05:00,1.6181,1.6182,1.6181,1.6181,34800000.0
2008-05-27 19:06:00,1.6181,1.61815,1.61805,1.61805,23000000.0
2008-05-27 19:07:00,1.61805,1.6181,1.61805,1.61805,13800000.0
2008-05-27 19:08:00,1.61805,1.61805,1.61805,1.61805,4000000.0
2008-05-27 19:09:00,1.61805,1.61805,1.61805,1.61805,1600000.0
2008-05-27 19:10:00,1.61805,1.61805,1.618,1.61805,10000000.0
2008-05-27 19:11:00,1.61805,1.61805,1.61805,1.61805,1200000.0
2008-05-27 19:12:00,1.61805,1.61805,1.6179,1.618,6800000.0
2008-05-27 19:13:00,1.61795,1.618,1.61795,1.61795,6800000.0
2008-05-27 19:14:00,1.618,1.618,1.61795,1.61795,4400000.0
2008-05-27 19:15:00,1.61795,1.618,1.61795,1.61795,2800000.0
2008-05-27 19:16:00,1.61755,1.61781,1.61734,1.61755,35900000.0
2008-05-27 19:17:00,1.61795,1.618,1.61795,1.61795,2800000.0
2008-05-27 19:18:00,1.61795,1.61795,1.61795,1.61795,2000000.0
2008-05-27 19:19:00,1.61763,1.61791,1.61743,1.61767,103300000.0
2008-05-27 19:20:00,1.61795,1.61795,1.61795,1.61795,800000.0
2008-05-27 19:21:00,1.61795,1.61795,1.6179,1.6179,2000000.0
2008-05-27 19:22:00,1.6179,1.618,1.6179,1.618,2000000.0
2008-05-27 19:23:00,1.61795,1.61795,1.6179,1.61795,3200000.0
2008-05-27 19:24:00,1.61795,1.61795,1.61785,1.61785,2400000.0
2008-05-27 19:25:00,1.6179,1.6179,1.61785,1.61785,1600000.0
2008-05-27 19:26:00,1.61785,1.61815,1.61785,1.6181,13100000.0
2008-05-27 19:27:00,1.6181,1.6181,1.618,1.6181,5600000.0
2008-05-27 19:28:00,1.6181,1.6181,1.61795,1.61795,6700000.0
2008-05-27 19:29:00,1.61795,1.61795,1.61765,1.61765,16600000.0
2008-05-27 19:30:00,1.61765,1.61775,1.61765,1.61765,6300000.0
2008-05-27 19:31:00,1.61765,1.6177,1.61765,1.6177,13500000.0
2008-05-27 19:32:00,1.61765,1.61775,1.61765,1.6177,7000000.0
2008-05-27 19:33:00,1.61775,1.61775,1.61775,1.61775,1600000.0
2008-05-27 19:34:00,1.6177,1.61775,1.61745,1.6175,22900000.0
2008-05-27 19:35:00,1.6175,1.61755,1.6175,1.61755,7200000.0
2008-05-27 19:36:00,1.61755,1.61755,1.61755,1.61755,600000.0
2008-05-27 19:37:00,1.61755,1.61765,1.6175,1.61755,13900000.0
2008-05-27 19:38:00,1.6175,1.61755,1.61745,1.61755,4600000.0
2008-05-27 19:39:00,1.61755,1.618,1.6175,1.6179,21300000.0
2008-05-27 19:40:00,1.6179,1.6179,1.61785,1.61785,6600000.0
2008-05-27 19:41:00,1.61775,1.61795,1.6177,1.61795,40800000.0
2008-05-27 19:42:00,1.61795,1.61835,1.61795,1.61825,29000000.0
2008-05-27 19:43:00,1.61825,1.61825,1.6181,1.61815,25600000.0
2008-05-27 19:44:00,1.6182,1.61825,1.6178,1.618,21700000.0
2008-05-27 19:45:00,1.618,1.6182,1.618,1.6182,35800000.0
2008-05-27 19:46:00,1.6182,1.6182,1.618,1.6182,23900000.0
2008-05-27 19:47:00,1.61815,1.6182,1.6181,1.61815,8800000.0
2008-05-27 19:48:00,1.61815,1.61815,1.6181,1.61815,6600000.0
2008-05-27 19:49:00,1.61815,1.61815,1.61815,1.61815,1600000.0
2008-05-27 19:50:00,1.61815,1.61815,1.61795,1.61795,11600000.0
2008-05-27 19:51:00,1.61795,1.618,1.61795,1.618,11600000.0
2008-05-27 19:52:00,1.61795,1.61805,1.6178,1.6178,24600000.0
2008-05-27 19:53:00,1.6178,1.61825,1.6178,1.61815,20400000.0
2008-05-27 19:54:00,1.61825,1.6183,1.61815,1.6183,10800000.0
2008-05-27 19:55:00,1.6183,1.61835,1.6182,1.61825,44300000.0
2008-05-27 19:56:00,1.6182,1.6183,1.61815,1.6182,20100000.0
2008-05-27 19:57:00,1.6182,1.6183,1.6182,1.6183,42500000.0
2008-05-27 19:58:00,1.61825,1.61835,1.61825,1.6183,8200000.0
2008-05-27 19:59:00,1.61835,1.6186,1.6183,1.61835,63300000.0
2008-05-27 20:00:00,1.61835,1.6186,1.61815,1.61835,40200000.0
2008-05-27 20:01:00,1.61835,1.61835,1.61815,1.6183,30100000.0
2008-05-27 20:02:00,1.61825,1.61845,1.6179,1.6181,63400000.0
2008-05-27 20:03:00,1.6181,1.61815,1.618,1.6181,24500000.0
2008-05-27 20:04:00,1.6181,1.61855,1.6181,1.61845,30000000.0
2008-05-27 20:05:00,1.61845,1.6187,1.61835,1.6185,30200000.0
2008-05-27 20:06:00,1.6185,1.6186,1.6185,1.6185,12400000.0
2008-05-27 20:07:00,1.61845,1.6185,1.61845,1.6185,11800000.0
2008-05-27 20:08:00,1.6185,1.6185,1.6181,1.61825,24400000.0
2008-05-27 20:09:00,1.61815,1.61825,1.618,1.61825,20800000.0
2008-05-27 20:10:00,1.61825,1.61835,1.61825,1.61835,4300000.0
2008-05-27 20:11:00,1.61835,1.61865,1.61835,1.61865,24300000.0
2008-05-27 20:12:00,1.61865,1.6187,1.61845,1.6185,20000000.0
2008-05-27 20:13:00,1.61855,1.6186,1.6185,1.6185,19600000.0
2008-05-27 20:14:00,1.6185,1.61915,1.61845,1.61915,52200000.0
2008-05-27 20:15:00,1.6191,1.6193,1.61885,1.61925,51800000.0
2008-05-27 20:16:00,1.61915,1.61925,1.619,1.61905,59100000.0
2008-05-27 20:17:00,1.61905,1.61935,1.619,1.61915,35900000.0
2008-05-27 20:18:00,1.61915,1.61935,1.619,1.6191,57400000.0
2008-05-27 20:19:00,1.6191,1.61935,1.6191,1.61925,27400000.0
2008-05-27 20:20:00,1.61925,1.61925,1.61915,1.6192,14500000.0
2008-05-27 20:21:00,1.61915,1.6193,1.61905,1.61925,20600000.0
2008-05-27 20:22:00,1.61925,1.6193,1.61925,1.61925,6100000.0
2008-05-27 20:23:00,1.61925,1.61925,1.6191,1.61925,11100000.0
2008-05-27 20:24:00,1.61925,1.61925,1.61915,1.6192,4800000.0
2008-05-27 20:25:00,1.6192,1.61925,1.61915,1.6192,8000000.0
2008-05-27 20:26:00,1.6192,1.61975,1.61915,1.61975,42700000.0
2008-05-27 20:27:00,1.61975,1.61975,1.61955,1.61965,45300000.0
2008-05-27 20:28:00,1.61965,1.61965,1.61935,1.6194,8000000.0
2008-05-27 20:29:00,1.61945,1.61945,1.61935,1.61935,7600000.0
2008-05-27 20:30:00,1.61935,1.6194,1.6193,1.6194,5400000.0
2008-05-27 20:31:00,1.61945,1.61955,1.61945,1.61955,2800000.0
2008-05-27 20:32:00,1.61955,1.61955,1.61925,1.6193,42700000.0
2008-05-27 20:33:00,1.6193,1.61945,1.6193,1.61945,154400000.0
2008-05-27 20:34:00,1.6194,1.6195,1.6194,1.6195,37300000.0
2008-05-27 20:35:00,1.6195,1.6199,1.61945,1.6199,45200000.0
2008-05-27 20:36:00,1.6199,1.62035,1.61985,1.62015,117200000.0
2008-05-27 20:37:00,1.6201,1.62025,1.6201,1.62025,15300000.0
2008-05-27 20:38:00,1.62025,1.62035,1.61995,1.61995,44300000.0
2008-05-27 20:39:00,1.61995,1.62,1.6199,1.6199,17900000.0
2008-05-27 20:40:00,1.6199,1.6199,1.6198,1.6198,6100000.0
2008-05-27 20:41:00,1.6198,1.6206,1.6198,1.62055,48000000.0
2008-05-27 20:42:00,1.62055,1.6208,1.6204,1.6207,78600000.0
2008-05-27 20:43:00,1.6207,1.62115,1.62065,1.62105,26000000.0
2008-05-27 20:44:00,1.621,1.62105,1.6207,1.621,38900000.0
2008-05-27 20:45:00,1.621,1.621,1.6208,1.6208,18600000.0
2008-05-27 20:46:00,1.6208,1.6209,1.62075,1.6208,15600000.0
2008-05-27 20:47:00,1.6208,1.6209,1.62075,1.6208,30700000.0
2008-05-27 20:48:00,1.62085,1.621,1.6208,1.621,51400000.0
2008-05-27 20:49:00,1.62095,1.62145,1.62095,1.62145,56100000.0
2008-05-27 20:50:00,1.62145,1.62195,1.62145,1.62185,125500000.0
2008-05-27 20:51:00,1.6218,1.62185,1.62155,1.6218,39600000.0
2008-05-27 20:52:00,1.6219,1.6219,1.62175,1.6218,17000000.0
2008-05-27 20:53:00,1.6218,1.62185,1.6218,1.6218,11000000.0
2008-05-27 20:54:00,1.6218,1.62195,1.6218,1.62185,34600000.0
2008-05-27 20:55:00,1.62185,1.62195,1.62175,1.62195,53300000.0
2008-05-27 20:56:00,1.62195,1.62225,1.6219,1.6222,51400000.0
2008-05-27 20:57:00,1.6222,1.6222,1.622,1.622,18300000.0
2008-05-27 20:58:00,1.62205,1.62215,1.622,1.6221,34600000.0
2008-05-27 20:59:00,1.6221,1.62225,1.6221,1.6222,18200000.0
2008-05-27 21:00:00,1.6222,1.62225,1.622,1.62205,42200000.0
2008-05-27 21:01:00,1.62205,1.62225,1.622,1.62215,34600000.0
2008-05-27 21:02:00,1.6221,1.6222,1.62205,1.6222,16200000.0
2008-05-27 21:03:00,1.62225,1.62225,1.6221,1.62215,15800000.0
2008-05-27 21:04:00,1.62205,1.62225,1.62205,1.6222,3200000.0
2008-05-27 21:05:00,1.62225,1.62225,1.62205,1.6221,10100000.0
2008-05-27 21:06:00,1.6221,1.62215,1.622,1.62205,10100000.0
2008-05-27 21:07:00,1.62205,1.62225,1.62205,1.6222,10400000.0
2008-05-27 21:08:00,1.6222,1.6222,1.62215,1.6222,7200000.0
2008-05-27 21:09:00,1.62225,1.62225,1.6222,1.6222,5900000.0
2008-05-27 21:10:00,1.62215,1.6222,1.62215,1.6222,6400000.0
2008-05-27 21:11:00,1.62225,1.62235,1.62225,1.62225,25000000.0
2008-05-27 21:12:00,1.6224,1.6224,1.62225,1.62225,2400000.0
2008-05-27 21:13:00,1.62225,1.62225,1.62225,1.62225,800000.0
2008-05-27 21:14:00,1.6222,1.6222,1.6221,1.6222,11600000.0
2008-05-27 21:15:00,1.6222,1.6223,1.6222,1.62225,7100000.0
2008-05-27 21:16:00,1.62225,1.6224,1.62225,1.6224,7900000.0
2008-05-27 21:17:00,1.62235,1.62235,1.62235,1.62235,3700000.0
2008-05-27 21:18:00,1.6224,1.6224,1.6223,1.62235,19400000.0
2008-05-27 21:19:00,1.62235,1.6225,1.62235,1.6225,5200000.0
2008-05-27 21:20:00,1.6225,1.6225,1.62235,1.62235,39900000.0
2008-05-27 21:21:00,1.62235,1.62245,1.62215,1.62225,21800000.0
2008-05-27 21:22:00,1.62225,1.62225,1.62205,1.62215,12300000.0
2008-05-27 21:23:00,1.62215,1.62215,1.62205,1.62205,7800000.0
2008-05-27 21:24:00,1.6221,1.62215,1.6221,1.62215,2400000.0
2008-05-27 21:25:00,1.62215,1.6222,1.6221,1.6222,3600000.0
2008-05-27 21:26:00,1.6222,1.6222,1.62205,1.62215,14900000.0
2008-05-27 21:27:00,1.62215,1.62255,1.62215,1.62255,32900000.0
2008-05-27 21:28:00,1.62255,1.62265,1.62255,1.62265,14800000.0
2008-05-27 21:29:00,1.62265,1.62285,1.6226,1.62275,15500000.0
2008-05-27 21:30:00,1.62275,1.62305,1.62265,1.62285,25100000.0
2008-05-27 21:31:00,1.62285,1.62315,1.62275,1.62275,54200000.0
2008-05-27 21:32:00,1.62285,1.62325,1.62285,1.6232,50100000.0
2008-05-27 21:33:00,1.62315,1.6232,1.6231,1.6231,2400000.0
2008-05-27 21:34:00,1.62315,1.62325,1.62295,1.6231,31600000.0
2008-05-27 21:35:00,1.6231,1.6234,1.6231,1.6232,26400000.0
2008-05-27 21:36:00,1.62325,1.6234,1.62325,1.62335,5100000.0
2008-05-27 21:37:00,1.62325,1.6236,1.62325,1.6234,9000000.0
2008-05-27 21:38:00,1.62335,1.62345,1.62335,1.62335,4500000.0
2008-05-27 21:39:00,1.6233,1.6233,1.62325,1.62325,2000000.0
2008-05-27 21:40:00,1.62325,1.6235,1.62325,1.62335,11200000.0
2008-05-27 21:41:00,1.6233,1.6234,1.6233,1.6233,10400000.0
2008-05-27 21:42:00,1.62325,1.6233,1.6232,1.6233,2000000.0
2008-05-27 21:43:00,1.62335,1.62335,1.6231,1.6233,16400000.0
2008-05-27 21:44:00,1.62335,1.62335,1.62325,1.62325,8000000.0
2008-05-27 21:45:00,1.6233,1.6233,1.6232,1.6232,4400000.0
2008-05-27 21:46:00,1.62315,1.62325,1.6231,1.62315,8800000.0
2008-05-27 21:47:00,1.62315,1.62315,1.62275,1.62275,18600000.0
2008-05-27 21:48:00,1.62275,1.6229,1.62275,1.6229,3000000.0
2008-05-27 21:49:00,1.62285,1.62285,1.6225,1.6227,20400000.0
2008-05-27 21:50:00,1.62265,1.6229,1.62265,1.6229,18000000.0
2008-05-27 21:51:00,1.6228,1.62305,1.6228,1.62305,11600000.0
2008-05-27 21:52:00,1.62305,1.62315,1.62305,1.6231,2400000.0
2008-05-27 21:53:00,1.62305,1.62305,1.623,1.62305,2800000.0
2008-05-27 21:54:00,1.62305,1.6231,1.62275,1.62285,24200000.0
2008-05-27 21:55:00,1.6229,1.6229,1.62285,1.62285,1900000.0
2008-05-27 21:56:00,1.6229,1.62295,1.62285,1.62295,4100000.0
2008-05-27 21:57:00,1.62295,1.62325,1.62285,1.62295,37300000.0
2008-05-27 21:58:00,1.62295,1.6231,1.62295,1.623,3600000.0
2008-05-27 21:59:00,1.62305,1.62305,1.62295,1.623,8100000.0
2008-05-27 22:00:00,1.62305,1.62305,1.62285,1.62305,7900000.0
2008-05-27 22:01:00,1.62305,1.62305,1.62265,1.62265,11500000.0
2008-05-27 22:02:00,1.62275,1.62275,1.62245,1.62255,13800000.0
2008-05-27 22:03:00,1.62223,1.62236,1.62207,1.62214,99800000.0
2008-05-27 22:04:00,1.62255,1.62265,1.62255,1.62255,6900000.0
2008-05-27 22:05:00,1.6226,1.6226,1.62245,1.62245,7900000.0
2008-05-27 22:06:00,1.62245,1.6226,1.6222,1.62225,5100000.0
2008-05-27 22:07:00,1.6222,1.62225,1.622,1.622,14000000.0
2008-05-27 22:08:00,1.6221,1.6223,1.6221,1.62215,5200000.0
2008-05-27 22:09:00,1.62215,1.6226,1.62215,1.6226,8100000.0
2008-05-27 22:10:00,1.6226,1.6226,1.6222,1.6223,24800000.0
2008-05-27 22:11:00,1.62225,1.6223,1.62225,1.6223,800000.0
2008-05-27 22:12:00,1.62235,1.62245,1.6221,1.62245,6100000.0
2008-05-27 22:13:00,1.6224,1.6225,1.62235,1.6224,7400000.0
2008-05-27 22:14:00,1.6224,1.62245,1.6224,1.62245,4600000.0
2008-05-27 22:15:00,1.6225,1.62265,1.62225,1.62225,21900000.0
2008-05-27 22:16:00,1.6223,1.6224,1.62225,1.6224,5600000.0
2008-05-27 22:17:00,1.62245,1.62245,1.6222,1.6222,4400000.0
2008-05-27 22:18:00,1.6222,1.62235,1.6222,1.62235,20600000.0
2008-05-27 22:19:00,1.6225,1.6225,1.6221,1.62225,16100000.0
2008-05-27 22:20:00,1.62225,1.62235,1.62225,1.62225,6200000.0
2008-05-27 22:21:00,1.6222,1.62225,1.6222,1.62225,1600000.0
2008-05-27 22:22:00,1.6221,1.6222,1.6221,1.6222,8200000.0
2008-05-27 22:23:00,1.62215,1.62215,1.62215,1.62215,400000.0
2008-05-27 22:24:00,1.62205,1.62215,1.622,1.62215,3600000.0
2008-05-27 22:25:00,1.62215,1.62225,1.62195,1.62195,14700000.0
2008-05-27 22:26:00,1.62195,1.6221,1.6218,1.6218,5200000.0
2008-05-27 22:27:00,1.6218,1.6218,1.62175,1.62175,800000.0
2008-05-27 22:28:00,1.62175,1.62225,1.6217,1.62225,19100000.0
2008-05-27 22:29:00,1.62225,1.6224,1.62225,1.6223,4800000.0
2008-05-27 22:30:00,1.62225,1.6224,1.62195,1.6222,28000000.0
2008-05-27 22:31:00,1.62225,1.6223,1.6222,1.6222,8000000.0
2008-05-27 22:32:00,1.6223,1.6223,1.6222,1.6222,1200000.0
2008-05-27 22:33:00,1.62225,1.6223,1.62185,1.6219,30100000.0
2008-05-27 22:34:00,1.62195,1.622,1.62195,1.622,3600000.0
2008-05-27 22:35:00,1.6219,1.62225,1.6219,1.62195,4900000.0
2008-05-27 22:36:00,1.6219,1.6221,1.62185,1.6221,2800000.0
2008-05-27 22:37:00,1.62205,1.62215,1.62195,1.62215,2800000.0
2008-05-27 22:38:00,1.6221,1.6222,1.62205,1.62205,4000000.0
2008-05-27 22:39:00,1.622,1.622,1.62185,1.62185,3000000.0
2008-05-27 22:40:00,1.62185,1.62185,1.6218,1.62185,5200000.0
2008-05-27 22:41:00,1.6218,1.6221,1.6218,1.622,7200000.0
2008-05-27 22:42:00,1.62195,1.62195,1.6217,1.62175,82200000.0
2008-05-27 22:43:00,1.6218,1.6219,1.6218,1.62185,3200000.0
2008-05-27 22:44:00,1.6219,1.6219,1.62185,1.6219,1200000.0
2008-05-27 22:45:00,1.622,1.622,1.6219,1.622,2000000.0
2008-05-27 22:46:00,1.6218,1.62205,1.62175,1.62195,14376491.0
2008-05-27 22:47:00,1.62205,1.62205,1.62205,1.62205,400000.0
2008-05-27 22:48:00,1.62159,1.62196,1.62159,1.62196,85100000.0
2008-05-27 22:49:00,1.62178,1.62178,1.62172,1.62172,86000000.0
2008-05-27 22:50:00,1.6221,1.6222,1.62205,1.62205,1752963.0
2008-05-27 22:51:00,1.62205,1.6221,1.62205,1.62205,1800000.0
2008-05-27 22:52:00,1.62205,1.62205,1.62205,1.62205,2200000.0
2008-05-27 22:53:00,1.62205,1.6221,1.62205,1.6221,3000000.0
2008-05-27 22:54:00,1.62205,1.6221,1.62205,1.6221,3200000.0
2008-05-27 22:55:00,1.62205,1.62205,1.62205,1.62205,1400000.0
2008-05-27 22:56:00,1.62157,1.62198,1.62157,1.62198,59700000.0
2008-05-27 22:57:00,1.62183,1.62183,1.62172,1.62172,12400000.0
2008-05-27 22:58:00,1.62163,1.62188,1.62163,1.62185,49200000.0
2008-05-27 22:59:00,1.62187,1.62194,1.62176,1.62183,26900000.0
2008-05-27 23:00:00,1.6219,1.6219,1.6219,1.6219,14400000.0
2008-05-27 23:01:00,1.6218,1.62282,1.6218,1.62282,59600001.0
2008-05-27 23:02:00,1.6217,1.6217,1.6217,1.6217,11200000.0
2008-05-27 23:03:00,1.6217,1.6218,1.6217,1.6218,28000000.0
2008-05-27 23:04:00,1.6218,1.6218,1.6218,1.6218,45600002.0
2008-05-27 23:05:00,1.6218,1.6219,1.6218,1.6218,468200006.0
2008-05-27 23:06:00,1.6218,1.6219,1.6218,1.62185,142400002.0
2008-05-27 23:07:00,1.62161,1.62176,1.62161,1.62175,243800000.0
2008-05-27 23:08:00,1.6218,1.6218,1.6218,1.6218,20100000.0
2008-05-27 23:09:00,1.6218,1.6218,1.6218,1.6218,37300001.0
2008-05-27 23:10:00,1.62163,1.62191,1.62157,1.62191,124200000.0
2008-05-27 23:11:00,1.6218,1.6218,1.6218,1.6218,23400000.0
2008-05-27 23:12:00,1.62185,1.62185,1.62185,1.62185,2800000.0
2008-05-27 23:13:00,1.6218,1.6218,1.6218,1.6218,52500000.0
2008-05-27 23:14:00,1.6218,1.6218,1.6218,1.6218,68200002.0
2008-05-27 23:15:00,1.62152,1.62178,1.62145,1.62162,232500000.0
2008-05-27 23:16:00,1.62185,1.62185,1.6218,1.6218,26900000.0
2008-05-27 23:17:00,1.6218,1.6219,1.6218,1.6219,96400000.0
2008-05-27 23:18:00,1.62195,1.62195,1.62195,1.62195,600000.0
2008-05-27 23:19:00,1.62215,1.6225,1.62215,1.6225,95200000.0
2008-05-27 23:20:00,1.6225,1.6225,1.6225,1.6225,18700000.0
2008-05-27 23:21:00,1.6225,1.6225,1.6225,1.6225,42400000.0
2008-05-27 23:22:00,1.6225,1.6226,1.6225,1.6225,116300002.0
2008-05-27 23:23:00,1.62255,1.6226,1.6224,1.6224,114600001.0
2008-05-27 23:24:00,1.6223,1.6223,1.6218,1.6219,11300000.0
2008-05-27 23:25:00,1.6219,1.6221,1.6219,1.6221,71100002.0
2008-05-27 23:26:00,1.6221,1.6221,1.6221,1.6221,3300000.0
2008-05-27 23:27:00,1.6221,1.6223,1.6221,1.6223,167400006.0
2008-05-27 23:28:00,1.6224,1.6225,1.6224,1.6225,32800000.0
2008-05-27 23:29:00,1.6225,1.6225,1.6225,1.6225,14000000.0
2008-05-27 23:30:00,1.6222,1.62237,1.6222,1.62234,74100000.0
2008-05-27 23:31:00,1.6225,1.6225,1.6223,1.6223,67500001.0
2008-05-27 23:32:00,1.6224,1.6225,1.6223,1.6223,132700002.0
2008-05-27 23:33:00,1.6223,1.6223,1.6223,1.6223,266700004.0
2008-05-27 23:34:00,1.6223,1.6223,1.6223,1.6223,6100000.0
2008-05-27 23:35:00,1.6223,1.6223,1.6221,1.6223,353700001.0
2008-05-27 23:36:00,1.6222,1.6235,1.6222,1.6229,455700003.0
2008-05-27 23:37:00,1.6229,1.623,1.6229,1.623,117400000.0
2008-05-27 23:38:00,1.623,1.623,1.6229,1.6229,40400000.0
2008-05-27 23:39:00,1.6229,1.6229,1.6229,1.6229,36800000.0
2008-05-27 23:40:00,1.6229,1.6229,1.6219,1.6228,64600001.0
2008-05-27 23:41:00,1.6228,1.6228,1.6223,1.6223,49200000.0
2008-05-27 23:42:00,1.6223,1.6223,1.6223,1.6223,17300000.0
2008-05-27 23:43:00,1.6223,1.6223,1.622,1.622,69000000.0
2008-05-27 23:44:00,1.622,1.622,1.6219,1.6219,46300000.0
2008-05-27 23:45:00,1.6219,1.6219,1.6219,1.6219,11200000.0
2008-05-27 23:46:00,1.6219,1.6219,1.6218,1.6218,22400000.0
2008-05-27 23:47:00,1.6217,1.6217,1.6217,1.6217,11200000.0
2008-05-27 23:48:00,1.6218,1.6219,1.6217,1.6217,50600000.0
2008-05-27 23:49:00,1.6217,1.6218,1.6217,1.6218,14000000.0
2008-05-27 23:50:00,1.6218,1.622,1.6218,1.622,39000000.0
2008-05-27 23:51:00,1.62165,1.62183,1.62157,1.62171,404100000.0
2008-05-27 23:52:00,1.622,1.6221,1.622,1.6221,52400001.0
2008-05-27 23:53:00,1.6222,1.6222,1.6222,1.6222,128400003.0
2008-05-27 23:54:00,1.6222,1.6223,1.6222,1.6223,61200000.0
2008-05-27 23:55:00,1.62225,1.6223,1.6222,1.6222,108800002.0
2008-05-27 23:56:00,1.6222,1.6222,1.6222,1.6222,2800000.0
2008-05-27 23:57:00,1.62196,1.62206,1.62136,1.62153,116999996.0
2008-05-27 23:58:00,1.6222,1.6222,1.6218,1.6218,33200000.0
2008-05-27 23:59:00,1.6218,1.6218,1.6218,1.6218,108600000.0
2008-05-28 00:00:00,1.6218,1.6218,1.6218,1.6218,162400000.0
2008-05-28 00:01:00,1.6218,1.6218,1.6216,1.6216,120800000.0
2008-05-28 00:02:00,1.6216,1.6216,1.6215,1.6215,132700000.0
2008-05-28 00:03:00,1.6215,1.6215,1.6215,1.6215,62800000.0
2008-05-28 00:04:00,1.6215,1.6215,1.6215,1.6215,65000000.0
2008-05-28 00:05:00,1.6215,1.6215,1.6214,1.6214,32400000.0
2008-05-28 00:06:00,1.6214,1.6215,1.6212,1.6212,143800000.0
2008-05-28 00:07:00,1.6212,1.6212,1.6211,1.6212,107600000.0
2008-05-28 00:08:00,1.6212,1.6213,1.6211,1.6213,77100000.0
2008-05-28 00:09:00,1.6213,1.6213,1.6208,1.6212,276399998.0
2008-05-28 00:10:00,1.6212,1.6213,1.6212,1.6213,20900000.0
2008-05-28 00:11:00,1.6213,1.6213,1.6213,1.6213,2800000.0
2008-05-28 00:12:00,1.62088,1.6211,1.62085,1.6211,239200000.0
2008-05-28 00:13:00,1.6213,1.6213,1.6213,1.6213,19600000.0
2008-05-28 00:14:00,1.62084,1.62127,1.62084,1.6212,111700001.0
2008-05-28 00:15:00,1.6213,1.6215,1.6213,1.6215,74800000.0
2008-05-28 00:16:00,1.6215,1.6215,1.6215,1.6215,5600000.0
2008-05-28 00:17:00,1.6215,1.6215,1.6215,1.6215,2800000.0
2008-05-28 00:18:00,1.6215,1.6215,1.6215,1.6215,16600000.0
2008-05-28 00:19:00,1.6215,1.6215,1.6215,1.6215,29300000.0
2008-05-28 00:20:00,1.6215,1.6215,1.6214,1.6215,93600000.0
2008-05-28 00:21:00,1.6215,1.6215,1.6215,1.6215,11200000.0
2008-05-28 00:22:00,1.6215,1.6215,1.6213,1.6214,107700000.0
2008-05-28 00:23:00,1.6215,1.6215,1.6213,1.6213,69700000.0
2008-05-28 00:24:00,1.6213,1.62135,1.6213,1.6213,189100000.0
2008-05-28 00:25:00,1.6213,1.6214,1.6213,1.62135,147900000.0
2008-05-28 00:26:00,1.6213,1.6213,1.6213,1.6213,22500000.0
2008-05-28 00:27:00,1.6213,1.6214,1.6213,1.6213,57000000.0
2008-05-28 00:28:00,1.6214,1.6215,1.6213,1.62145,141100000.0
2008-05-28 00:29:00,1.6214,1.6216,1.6213,1.6215,218000000.0
2008-05-28 00:30:00,1.6215,1.6216,1.6213,1.6214,177200000.0
2008-05-28 00:31:00,1.6214,1.6214,1.6213,1.6213,93500000.0
2008-05-28 00:32:00,1.6213,1.6214,1.6213,1.62135,128800000.0
2008-05-28 00:33:00,1.6213,1.62135,1.6213,1.62135,36100000.0
2008-05-28 00:34:00,1.6214,1.6214,1.6214,1.6214,27900000.0
2008-05-28 00:35:00,1.62145,1.6216,1.6214,1.6216,62300000.0
2008-05-28 00:36:00,1.6216,1.6216,1.6213,1.6213,285300001.0
2008-05-28 00:37:00,1.6213,1.6214,1.6213,1.6213,62900000.0
2008-05-28 00:38:00,1.6214,1.6215,1.6214,1.6215,53500000.0
2008-05-28 00:39:00,1.6215,1.6215,1.6214,1.6214,109700000.0
2008-05-28 00:40:00,1.6214,1.6214,1.6213,1.6213,109600000.0
2008-05-28 00:41:00,1.6213,1.6213,1.6213,1.6213,158000000.0
2008-05-28 00:42:00,1.62087,1.6212,1.62083,1.6212,863500000.0
2008-05-28 00:43:00,1.6213,1.6214,1.6213,1.6214,40300000.0
2008-05-28 00:44:00,1.6215,1.6217,1.6213,1.6213,113500001.0
2008-05-28 00:45:00,1.62106,1.6213,1.62085,1.6213,481000000.0
2008-05-28 00:46:00,1.62101,1.62127,1.62101,1.62127,159800000.0
2008-05-28 00:47:00,1.6213,1.6213,1.6213,1.6213,10800000.0
2008-05-28 00:48:00,1.6213,1.6214,1.6213,1.6213,31400000.0
2008-05-28 00:49:00,1.6214,1.6214,1.6213,1.6213,62900000.0
2008-05-28 00:50:00,1.6213,1.6213,1.6213,1.6213,54000000.0
2008-05-28 00:51:00,1.6214,1.6214,1.6214,1.6214,5000000.0
2008-05-28 00:52:00,1.62117,1.62138,1.62117,1.62136,14000000.0
2008-05-28 00:53:00,1.62142,1.62142,1.62129,1.62137,27000000.0
2008-05-28 00:54:00,1.62104,1.62127,1.62104,1.62125,28200000.0
2008-05-28 00:55:00,1.62132,1.62138,1.62132,1.62138,5600000.0
2008-05-28 00:56:00,1.6214,1.6215,1.6214,1.6215,38700000.0
2008-05-28 00:57:00,1.6215,1.6215,1.6214,1.6214,31600000.0
2008-05-28 00:58:00,1.6215,1.6215,1.6215,1.6215,65500000.0
2008-05-28 00:59:00,1.6215,1.6215,1.6213,1.6213,49600000.0
2008-05-28 01:00:00,1.6213,1.6213,1.6211,1.6211,144500000.0
2008-05-28 01:01:00,1.6211,1.6211,1.621,1.621,218000000.0
2008-05-28 01:02:00,1.621,1.6211,1.621,1.6211,61200000.0
2008-05-28 01:03:00,1.6211,1.6211,1.6211,1.6211,198599999.0
2008-05-28 01:04:00,1.6211,1.6211,1.6211,1.6211,8600000.0
2008-05-28 01:05:00,1.6211,1.6211,1.6211,1.6211,50300000.0
2008-05-28 01:06:00,1.6211,1.6211,1.6211,1.6211,43200000.0
2008-05-28 01:07:00,1.6211,1.6211,1.6211,1.6211,24400000.0
2008-05-28 01:08:00,1.6213,1.6213,1.6211,1.6211,42200000.0
2008-05-28 01:09:00,1.6213,1.6213,1.6213,1.6213,20000000.0
2008-05-28 01:10:00,1.6213,1.6213,1.6211,1.6211,59900000.0
2008-05-28 01:11:00,1.6211,1.6212,1.6211,1.6212,31600000.0
2008-05-28 01:12:00,1.6212,1.6213,1.6212,1.6213,88700000.0
2008-05-28 01:13:00,1.6213,1.6215,1.6213,1.6213,149399999.0
2008-05-28 01:14:00,1.6213,1.6213,1.6213,1.6213,45300000.0
2008-05-28 01:15:00,1.6213,1.6215,1.6213,1.6214,274700000.0
2008-05-28 01:16:00,1.6214,1.6214,1.6214,1.6214,54400000.0
2008-05-28 01:17:00,1.6214,1.6214,1.6213,1.6214,104500000.0
2008-05-28 01:18:00,1.6214,1.6214,1.6214,1.6214,92500000.0
2008-05-28 01:19:00,1.6214,1.62155,1.6214,1.6214,90600000.0
2008-05-28 01:20:00,1.6214,1.6216,1.6214,1.6215,162000000.0
2008-05-28 01:21:00,1.6215,1.6216,1.6215,1.6216,44900000.0
2008-05-28 01:22:00,1.6217,1.6217,1.6216,1.6216,34800000.0
2008-05-28 01:23:00,1.6217,1.6217,1.6214,1.6214,371100000.0
2008-05-28 01:24:00,1.6214,1.6214,1.6214,1.6214,64500000.0
2008-05-28 01:25:00,1.6214,1.6214,1.6213,1.6214,125100000.0
2008-05-28 01:26:00,1.6214,1.6214,1.6214,1.6214,114200000.0
2008-05-28 01:27:00,1.6214,1.6214,1.6214,1.6214,100600000.0
2008-05-28 01:28:00,1.6214,1.6214,1.6214,1.6214,10800000.0
2008-05-28 01:29:00,1.6214,1.6214,1.6214,1.6214,61400000.0
2008-05-28 01:30:00,1.6214,1.6214,1.6214,1.6214,10800000.0
2008-05-28 01:31:00,1.6215,1.6215,1.6214,1.6214,20800000.0
2008-05-28 01:32:00,1.6214,1.6216,1.6214,1.6215,216300000.0
2008-05-28 01:33:00,1.6216,1.6217,1.6214,1.62145,157600001.0
2008-05-28 01:34:00,1.62145,1.62155,1.6214,1.6214,188800001.0
2008-05-28 01:35:00,1.6214,1.6218,1.6214,1.62155,281900000.0
2008-05-28 01:36:00,1.62155,1.62155,1.6215,1.6215,134500000.0
2008-05-28 01:37:00,1.6215,1.6217,1.6215,1.6217,128300000.0
2008-05-28 01:38:00,1.6217,1.6217,1.6215,1.6215,284400000.0
2008-05-28 01:39:00,1.6215,1.6215,1.6215,1.6215,223900000.0
2008-05-28 01:40:00,1.62155,1.6217,1.62155,1.6217,55100000.0
2008-05-28 01:41:00,1.6217,1.6217,1.6217,1.6217,179200000.0
2008-05-28 01:42:00,1.6217,1.6218,1.6217,1.6217,240600000.0
2008-05-28 01:43:00,1.6218,1.6219,1.6217,1.6218,149300000.0
2008-05-28 01:44:00,1.6218,1.6218,1.6217,1.6217,554000000.0
2008-05-28 01:45:00,1.6217,1.6217,1.6216,1.6217,278000000.0
2008-05-28 01:46:00,1.6217,1.6218,1.62165,1.62175,236100000.0
2008-05-28 01:47:00,1.62175,1.62175,1.6216,1.6216,65900000.0
2008-05-28 01:48:00,1.6216,1.6216,1.6216,1.6216,73400000.0
2008-05-28 01:49:00,1.6216,1.6219,1.6216,1.6216,538600000.0
2008-05-28 01:50:00,1.6216,1.6218,1.6216,1.6216,184000000.0
2008-05-28 01:51:00,1.6218,1.6219,1.6216,1.6216,135200000.0
2008-05-28 01:52:00,1.6216,1.6216,1.6216,1.6216,583400000.0
2008-05-28 01:53:00,1.6216,1.6216,1.6216,1.6216,485400000.0
2008-05-28 01:54:00,1.6216,1.6216,1.6216,1.6216,116000000.0
2008-05-28 01:55:00,1.6216,1.6216,1.6216,1.6216,313400000.0
2008-05-28 01:56:00,1.6216,1.6216,1.6216,1.6216,57000000.0
2008-05-28 01:57:00,1.6216,1.6216,1.6216,1.6216,180500000.0
2008-05-28 01:58:00,1.6216,1.6216,1.6216,1.6216,79300000.0
2008-05-28 01:59:00,1.6216,1.6216,1.6216,1.6216,241000000.0
2008-05-28 02:00:00,1.6216,1.6216,1.62125,1.62125,392600000.0
2008-05-28 02:01:00,1.6211,1.6215,1.62105,1.62135,365600002.0
2008-05-28 02:02:00,1.6214,1.6214,1.6211,1.6212,182499998.0
2008-05-28 02:03:00,1.6212,1.6212,1.6212,1.6212,153600000.0
2008-05-28 02:04:00,1.6215,1.6216,1.6212,1.6215,224400000.0
2008-05-28 02:05:00,1.6215,1.6216,1.6215,1.6215,158200000.0
2008-05-28 02:06:00,1.6215,1.6215,1.6215,1.6215,57400000.0
2008-05-28 02:07:00,1.6215,1.6215,1.6215,1.6215,38700000.0
2008-05-28 02:08:00,1.6215,1.6215,1.6213,1.6215,407400000.0
2008-05-28 02:09:00,1.6215,1.6216,1.6212,1.6215,585200001.0
2008-05-28 02:10:00,1.6215,1.6215,1.6215,1.6215,117500000.0
2008-05-28 02:11:00,1.6215,1.6215,1.6215,1.6215,151200000.0
2008-05-28 02:12:00,1.6216,1.6216,1.6215,1.6215,162600000.0
2008-05-28 02:13:00,1.6215,1.6215,1.6215,1.6215,103700000.0
2008-05-28 02:14:00,1.6215,1.6216,1.6215,1.6216,51000000.0
2008-05-28 02:15:00,1.6215,1.6216,1.6215,1.6215,275800000.0
2008-05-28 02:16:00,1.6216,1.6217,1.6216,1.6216,151700000.0
2008-05-28 02:17:00,1.6217,1.6217,1.6215,1.6216,138999999.0
2008-05-28 02:18:00,1.6216,1.62165,1.62155,1.62165,82500000.0
2008-05-28 02:19:00,1.62155,1.6217,1.6215,1.6215,303400000.0
2008-05-28 02:20:00,1.6216,1.6217,1.6215,1.6216,107200000.0
2008-05-28 02:21:00,1.6216,1.6216,1.6215,1.6215,85400000.0
2008-05-28 02:22:00,1.6215,1.6216,1.6215,1.6216,24800000.0
2008-05-28 02:23:00,1.6216,1.6217,1.6216,1.6216,127500000.0
2008-05-28 02:24:00,1.6217,1.6217,1.6216,1.6216,77800000.0
2008-05-28 02:25:00,1.6216,1.6216,1.6216,1.6216,26100000.0
2008-05-28 02:26:00,1.6216,1.6217,1.6214,1.6216,224400000.0
2008-05-28 02:27:00,1.6216,1.6216,1.6216,1.6216,61500000.0
2008-05-28 02:28:00,1.6216,1.6216,1.6216,1.6216,118200000.0
2008-05-28 02:29:00,1.62155,1.6216,1.6215,1.6215,103400000.0
2008-05-28 02:30:00,1.6215,1.6215,1.6215,1.6215,69200000.0
2008-05-28 02:31:00,1.6215,1.6215,1.6215,1.6215,37200000.0
2008-05-28 02:32:00,1.6215,1.6216,1.6215,1.6215,329500000.0
2008-05-28 02:33:00,1.6215,1.6215,1.6215,1.6215,20900000.0
2008-05-28 02:34:00,1.6215,1.6215,1.6215,1.6215,175200000.0
2008-05-28 02:35:00,1.62103,1.62137,1.62103,1.62125,75400000.0
2008-05-28 02:36:00,1.6212,1.62147,1.62104,1.6214,309600000.0
2008-05-28 02:37:00,1.62132,1.6214,1.6212,1.62136,57500000.0
2008-05-28 02:38:00,1.6215,1.6215,1.6215,1.6215,22400000.0
2008-05-28 02:39:00,1.6215,1.6216,1.6215,1.6216,211500000.0
2008-05-28 02:40:00,1.6216,1.6217,1.62145,1.62145,357600000.0
2008-05-28 02:41:00,1.62145,1.6215,1.621,1.6212,673300000.0
2008-05-28 02:42:00,1.6212,1.6213,1.621,1.621,928299990.0
2008-05-28 02:43:00,1.621,1.6213,1.621,1.621,1527400000.0
2008-05-28 02:44:00,1.621,1.6212,1.621,1.621,1352600003.0
2008-05-28 02:45:00,1.621,1.6212,1.621,1.6212,575799996.0
2008-05-28 02:46:00,1.6212,1.6213,1.6212,1.6213,426299999.0
2008-05-28 02:47:00,1.6213,1.6213,1.6211,1.6212,684399984.0
2008-05-28 02:48:00,1.6212,1.6218,1.621,1.6211,1156600002.0
2008-05-28 02:49:00,1.6211,1.6215,1.621,1.621,494000000.0
2008-05-28 02:50:00,1.621,1.621,1.621,1.621,959700001.0
2008-05-28 02:51:00,1.621,1.6213,1.621,1.621,957999999.0
2008-05-28 02:52:00,1.621,1.621,1.621,1.621,236600000.0
2008-05-28 02:53:00,1.621,1.621,1.621,1.621,652799999.0
2008-05-28 02:54:00,1.621,1.6211,1.6207,1.6211,1067500000.0
2008-05-28 02:55:00,1.621,1.621,1.6205,1.6206,807799999.0
2008-05-28 02:56:00,1.6206,1.6207,1.6206,1.6207,1525300001.0
2008-05-28 02:57:00,1.6207,1.6208,1.6207,1.6208,399700000.0
2008-05-28 02:58:00,1.6208,1.62085,1.6208,1.6208,527700003.0
2008-05-28 02:59:00,1.6208,1.6208,1.6208,1.6208,1285600001.0
2008-05-28 03:00:00,1.6208,1.6208,1.6208,1.6208,785100000.0
2008-05-28 03:01:00,1.6208,1.6208,1.6208,1.6208,532400000.0
2008-05-28 03:02:00,1.6208,1.6208,1.6208,1.6208,698800000.0
2008-05-28 03:03:00,1.6208,1.6208,1.6203,1.6205,624400005.0
2008-05-28 03:04:00,1.6205,1.6205,1.6203,1.6203,87200000.0
2008-05-28 03:05:00,1.62008,1.62017,1.61991,1.62007,234500000.0
2008-05-28 03:06:00,1.6203,1.6203,1.6203,1.6203,45900000.0
2008-05-28 03:07:00,1.6204,1.6205,1.6203,1.6203,77100000.0
2008-05-28 03:08:00,1.6203,1.6204,1.6203,1.6203,183400000.0
2008-05-28 03:09:00,1.6203,1.62045,1.6203,1.6203,229300002.0
2008-05-28 03:10:00,1.6203,1.6204,1.6203,1.6203,192000000.0
2008-05-28 03:11:00,1.6203,1.6203,1.6202,1.6202,93400000.0
2008-05-28 03:12:00,1.6202,1.6202,1.62,1.62,27100000.0
2008-05-28 03:13:00,1.62,1.62,1.62,1.62,144600000.0
2008-05-28 03:14:00,1.62,1.62,1.6198,1.6199,300800000.0
2008-05-28 03:15:00,1.6199,1.6201,1.6199,1.62,195900000.0
2008-05-28 03:16:00,1.62,1.62,1.62,1.62,46000000.0
2008-05-28 03:17:00,1.6196,1.61981,1.61955,1.61969,245800000.0
2008-05-28 03:18:00,1.62,1.62,1.6195,1.6198,645900001.0
2008-05-28 03:19:00,1.6198,1.6198,1.6198,1.6198,760200022.0
2008-05-28 03:20:00,1.6198,1.6198,1.6198,1.6198,521700019.0
2008-05-28 03:21:00,1.6198,1.6198,1.6198,1.6198,394900013.0
2008-05-28 03:22:00,1.6198,1.6199,1.6198,1.6199,375100000.0
2008-05-28 03:23:00,1.6199,1.62,1.6199,1.6199,283400001.0
2008-05-28 03:24:00,1.6199,1.62,1.6199,1.62,152600000.0
2008-05-28 03:25:00,1.62,1.62,1.62,1.62,74200000.0
2008-05-28 03:26:00,1.62,1.62,1.6198,1.6198,152100000.0
2008-05-28 03:27:00,1.6198,1.6198,1.6193,1.6195,368600000.0
2008-05-28 03:28:00,1.6195,1.6195,1.6193,1.6193,421899999.0
2008-05-28 03:29:00,1.6193,1.6193,1.6192,1.6192,65800000.0
2008-05-28 03:30:00,1.6192,1.6192,1.6185,1.6185,748299998.0
2008-05-28 03:31:00,1.6185,1.6187,1.618,1.6186,910999997.0
2008-05-28 03:32:00,1.6185,1.6191,1.6185,1.6188,828599997.0
2008-05-28 03:33:00,1.6188,1.6189,1.6188,1.6189,1007900003.0
2008-05-28 03:34:00,1.6189,1.619,1.6188,1.619,518800003.0
2008-05-28 03:35:00,1.619,1.619,1.619,1.619,160200000.0
2008-05-28 03:36:00,1.619,1.6192,1.619,1.6192,498200001.0
2008-05-28 03:37:00,1.6192,1.6193,1.619,1.6193,345600000.0
2008-05-28 03:38:00,1.6193,1.6195,1.6192,1.6195,136900000.0
2008-05-28 03:39:00,1.6195,1.6195,1.6195,1.6195,63500000.0
2008-05-28 03:40:00,1.61907,1.61937,1.61906,1.61925,19700000.0
2008-05-28 03:41:00,1.6195,1.6195,1.619,1.6191,110000000.0
2008-05-28 03:42:00,1.6191,1.6195,1.6191,1.6194,154300002.0
2008-05-28 03:43:00,1.6194,1.6194,1.6192,1.6192,321800008.0
2008-05-28 03:44:00,1.6192,1.6193,1.6192,1.6193,120000001.0
2008-05-28 03:45:00,1.6193,1.61935,1.6193,1.61935,148800003.0
2008-05-28 03:46:00,1.6193,1.6193,1.6193,1.6193,94999999.0
2008-05-28 03:47:00,1.6193,1.6193,1.6192,1.6192,120400000.0
2008-05-28 03:48:00,1.6192,1.6193,1.6192,1.6193,247900004.0
2008-05-28 03:49:00,1.6193,1.6193,1.6193,1.6193,31400000.0
2008-05-28 03:50:00,1.6193,1.6193,1.6193,1.6193,105300000.0
2008-05-28 03:51:00,1.6193,1.6193,1.6192,1.6193,281100004.0
2008-05-28 03:52:00,1.6193,1.6193,1.6192,1.6192,205500004.0
2008-05-28 03:53:00,1.6192,1.61925,1.6192,1.6192,187800004.0
2008-05-28 03:54:00,1.6192,1.6192,1.6192,1.6192,59000000.0
2008-05-28 03:55:00,1.6192,1.6192,1.6192,1.6192,229600002.0
2008-05-28 03:56:00,1.6193,1.6193,1.6192,1.6192,62600000.0
2008-05-28 03:57:00,1.6192,1.6192,1.6192,1.6192,23500000.0
2008-05-28 03:58:00,1.6193,1.6193,1.6192,1.6192,43300000.0
2008-05-28 03:59:00,1.6192,1.6192,1.6188,1.619,492100002.0
2008-05-28 04:00:00,1.61905,1.6193,1.619,1.619,723599999.0
2008-05-28 04:01:00,1.619,1.6191,1.6188,1.619,534999999.0
2008-05-28 04:02:00,1.619,1.6191,1.6189,1.6189,692500000.0
2008-05-28 04:03:00,1.6189,1.6192,1.6189,1.619,353199998.0
2008-05-28 04:04:00,1.619,1.6192,1.619,1.619,189599999.0
2008-05-28 04:05:00,1.619,1.6191,1.619,1.619,543800000.0
2008-05-28 04:06:00,1.619,1.619,1.6189,1.6189,848299997.0
2008-05-28 04:07:00,1.6189,1.6192,1.6189,1.61915,624199996.0
2008-05-28 04:08:00,1.61915,1.6192,1.6191,1.6192,479599997.0
2008-05-28 04:09:00,1.61925,1.6198,1.61925,1.6197,482499997.0
2008-05-28 04:10:00,1.6197,1.6197,1.6196,1.6196,470600000.0
2008-05-28 04:11:00,1.6196,1.6196,1.6196,1.6196,323100000.0
2008-05-28 04:12:00,1.6196,1.62,1.6196,1.62,243200000.0
2008-05-28 04:13:00,1.62,1.6202,1.6198,1.62,675199997.0
2008-05-28 04:14:00,1.62,1.62,1.6195,1.6198,321299999.0
2008-05-28 04:15:00,1.6198,1.6198,1.61935,1.6195,1050799999.0
2008-05-28 04:16:00,1.6195,1.6209,1.6195,1.6204,324576473.0
2008-05-28 04:17:00,1.6204,1.6205,1.6198,1.6205,471305896.0
2008-05-28 04:18:00,1.6205,1.6205,1.6202,1.6204,104300001.0
2008-05-28 04:19:00,1.6204,1.6204,1.62025,1.62025,30500000.0
2008-05-28 04:20:00,1.6203,1.6204,1.62025,1.6203,395100002.0
2008-05-28 04:21:00,1.6203,1.6204,1.6202,1.6204,141700001.0
2008-05-28 04:22:00,1.6204,1.6204,1.6203,1.6203,342500000.0
2008-05-28 04:23:00,1.6203,1.6205,1.6203,1.6205,47800000.0
2008-05-28 04:24:00,1.6204,1.6204,1.6204,1.6204,7900000.0
2008-05-28 04:25:00,1.6204,1.6205,1.6203,1.6203,206400000.0
2008-05-28 04:26:00,1.6203,1.6203,1.6203,1.6203,157000000.0
2008-05-28 04:27:00,1.6203,1.6203,1.6203,1.6203,28500000.0
2008-05-28 04:28:00,1.6203,1.6203,1.6202,1.6202,31199999.0
2008-05-28 04:29:00,1.6203,1.6203,1.62,1.6201,468900000.0
2008-05-28 04:30:00,1.6201,1.6201,1.62,1.62,122400000.0
2008-05-28 04:31:00,1.6199,1.62,1.61965,1.6198,425500002.0
2008-05-28 04:32:00,1.6198,1.62,1.6198,1.6198,206200000.0
2008-05-28 04:33:00,1.6198,1.6199,1.6197,1.6197,250700000.0
2008-05-28 04:34:00,1.6197,1.6197,1.6187,1.6191,1290300002.0
2008-05-28 04:35:00,1.6191,1.6192,1.619,1.6192,570800000.0
2008-05-28 04:36:00,1.6192,1.6196,1.6192,1.6193,177500000.0
2008-05-28 04:37:00,1.6193,1.6195,1.6193,1.6193,24100000.0
2008-05-28 04:38:00,1.6193,1.6196,1.6193,1.6193,95200000.0
2008-05-28 04:39:00,1.6193,1.6194,1.6193,1.6193,20100000.0
2008-05-28 04:40:00,1.6192,1.6192,1.619,1.619,546700002.0
2008-05-28 04:41:00,1.619,1.6195,1.619,1.6192,367300001.0
2008-05-28 04:42:00,1.6192,1.6197,1.6192,1.6197,685599999.0
2008-05-28 04:43:00,1.6197,1.6197,1.61945,1.6195,646599998.0
2008-05-28 04:44:00,1.61955,1.61955,1.6195,1.6195,11900000.0
2008-05-28 04:45:00,1.6195,1.6195,1.6195,1.6195,394800001.0
2008-05-28 04:46:00,1.6195,1.6195,1.6195,1.6195,27300000.0
2008-05-28 04:47:00,1.6195,1.6195,1.6192,1.6193,68400000.0
2008-05-28 04:48:00,1.6193,1.6193,1.6192,1.6192,125200000.0
2008-05-28 04:49:00,1.6192,1.6192,1.619,1.619,787100000.0
2008-05-28 04:50:00,1.619,1.619,1.619,1.619,425800000.0
2008-05-28 04:51:00,1.619,1.6193,1.619,1.6193,362900005.0
2008-05-28 04:52:00,1.6193,1.6193,1.6193,1.6193,99000000.0
2008-05-28 04:53:00,1.6193,1.6193,1.6193,1.6193,120300000.0
2008-05-28 04:54:00,1.6193,1.6193,1.6193,1.6193,146300000.0
2008-05-28 04:55:00,1.6193,1.6193,1.6193,1.6193,86800000.0
2008-05-28 04:56:00,1.6193,1.6193,1.6193,1.6193,66300003.0
2008-05-28 04:57:00,1.6193,1.6193,1.6193,1.6193,13200000.0
2008-05-28 04:58:00,1.6193,1.6193,1.619,1.61905,304200000.0
2008-05-28 04:59:00,1.61905,1.6191,1.61905,1.6191,51900000.0
2008-05-28 05:00:00,1.6191,1.6192,1.6191,1.6192,39700000.0
2008-05-28 05:01:00,1.61915,1.6193,1.61915,1.6192,79500000.0
2008-05-28 05:02:00,1.6192,1.6193,1.619,1.6191,212000002.0
2008-05-28 05:03:00,1.6191,1.6191,1.619,1.619,143800003.0
2008-05-28 05:04:00,1.619,1.619,1.619,1.619,513400008.0
2008-05-28 05:05:00,1.6192,1.6194,1.6192,1.6193,57200000.0
2008-05-28 05:06:00,1.6193,1.6193,1.61915,1.6192,113400002.0
2008-05-28 05:07:00,1.6192,1.6195,1.6192,1.6195,1453499998.0
2008-05-28 05:08:00,1.6195,1.6195,1.6195,1.6195,925100019.0
2008-05-28 05:09:00,1.6195,1.6195,1.6195,1.6195,621600010.0
2008-05-28 05:10:00,1.6195,1.6197,1.6195,1.61965,279100004.0
2008-05-28 05:11:00,1.6196,1.6196,1.6195,1.6195,26900000.0
2008-05-28 05:12:00,1.6195,1.6195,1.6195,1.6195,83000000.0
2008-05-28 05:13:00,1.6195,1.6195,1.6195,1.6195,24800000.0
2008-05-28 05:14:00,1.6195,1.61955,1.6195,1.6195,106500000.0
2008-05-28 05:15:00,1.6195,1.6195,1.6195,1.6195,126000000.0
2008-05-28 05:16:00,1.6195,1.6195,1.61925,1.6193,106600000.0
2008-05-28 05:17:00,1.6193,1.6193,1.6193,1.6193,600000.0
2008-05-28 05:18:00,1.6193,1.6196,1.6193,1.6196,497700007.0
2008-05-28 05:19:00,1.6194,1.6196,1.6193,1.6193,604499999.0
2008-05-28 05:20:00,1.6193,1.6196,1.6193,1.6194,325900000.0
2008-05-28 05:21:00,1.6194,1.6194,1.6193,1.6194,249800000.0
2008-05-28 05:22:00,1.6194,1.6194,1.6193,1.6193,157800000.0
2008-05-28 05:23:00,1.6193,1.6198,1.6193,1.6195,1052400000.0
2008-05-28 05:24:00,1.6195,1.6196,1.6195,1.6196,693500005.0
2008-05-28 05:25:00,1.6196,1.6196,1.6195,1.6195,672900001.0
2008-05-28 05:26:00,1.6195,1.6195,1.6195,1.6195,178400000.0
2008-05-28 05:27:00,1.6195,1.61965,1.6195,1.6196,225700002.0
2008-05-28 05:28:00,1.61965,1.61965,1.61955,1.6196,76500000.0
2008-05-28 05:29:00,1.6196,1.6196,1.6195,1.61955,142100000.0
2008-05-28 05:30:00,1.61955,1.6196,1.61955,1.61955,65700000.0
2008-05-28 05:31:00,1.6195,1.6195,1.6195,1.6195,29200000.0
2008-05-28 05:32:00,1.6195,1.6195,1.6195,1.6195,78700000.0
2008-05-28 05:33:00,1.6195,1.6195,1.6195,1.6195,6600000.0
2008-05-28 05:34:00,1.6195,1.6195,1.6195,1.6195,3300000.0
2008-05-28 05:35:00,1.6195,1.6195,1.6195,1.6195,3300000.0
2008-05-28 05:36:00,1.61913,1.61938,1.6191,1.61932,19600000.0
2008-05-28 05:37:00,1.61912,1.61936,1.61903,1.61921,15500000.0
2008-05-28 05:38:00,1.6195,1.6195,1.6195,1.6195,13200000.0
2008-05-28 05:39:00,1.6195,1.6195,1.6193,1.6193,30500000.0
2008-05-28 05:40:00,1.6194,1.6194,1.6192,1.6193,104500000.0
2008-05-28 05:41:00,1.6193,1.6193,1.6193,1.6193,32000000.0
2008-05-28 05:42:00,1.6193,1.6193,1.6193,1.6193,53100003.0
2008-05-28 05:43:00,1.61904,1.61934,1.61904,1.61926,5600000.0
2008-05-28 05:44:00,1.6193,1.6193,1.6193,1.6193,35400002.0
2008-05-28 05:45:00,1.61915,1.61923,1.6191,1.61912,5800000.0
2008-05-28 05:46:00,1.6193,1.6193,1.6193,1.6193,17700001.0
2008-05-28 05:47:00,1.6193,1.6193,1.6193,1.6193,76200003.0
2008-05-28 05:48:00,1.6193,1.6193,1.6192,1.6192,105700005.0
2008-05-28 05:49:00,1.6192,1.6192,1.6192,1.6192,273100000.0
2008-05-28 05:50:00,1.6192,1.6192,1.6192,1.6192,194100000.0
2008-05-28 05:51:00,1.6192,1.6192,1.6192,1.6192,84600000.0
2008-05-28 05:52:00,1.6192,1.6192,1.6192,1.6192,62800000.0
2008-05-28 05:53:00,1.6192,1.6192,1.6192,1.6192,94200000.0
2008-05-28 05:54:00,1.6192,1.6192,1.6192,1.6192,26400000.0
2008-05-28 05:55:00,1.6192,1.6192,1.6191,1.6192,184600000.0
2008-05-28 05:56:00,1.6192,1.6192,1.6192,1.6192,22300000.0
2008-05-28 05:57:00,1.6192,1.6192,1.6192,1.6192,28900000.0
2008-05-28 05:58:00,1.6192,1.6192,1.6191,1.6192,63700000.0
2008-05-28 05:59:00,1.6192,1.6192,1.6192,1.6192,15700000.0
2008-05-28 06:00:00,1.6192,1.6192,1.619,1.619,240300000.0
2008-05-28 06:01:00,1.619,1.6193,1.619,1.6193,448799999.0
2008-05-28 06:02:00,1.6193,1.61935,1.6193,1.6193,474300004.0
2008-05-28 06:03:00,1.6193,1.6196,1.6193,1.61935,328499996.0
2008-05-28 06:04:00,1.6193,1.6193,1.6193,1.6193,538500001.0
2008-05-28 06:05:00,1.6193,1.6193,1.6193,1.6193,24400000.0
2008-05-28 06:06:00,1.6193,1.6193,1.6193,1.6193,12400000.0
2008-05-28 06:07:00,1.6192,1.6192,1.619,1.61907,2400000.0
2008-05-28 06:08:00,1.61904,1.61914,1.61904,1.61911,8700000.0
2008-05-28 06:09:00,1.61912,1.61925,1.61901,1.61913,9200000.0
2008-05-28 06:10:00,1.6193,1.6193,1.6193,1.6193,121600000.0
2008-05-28 06:11:00,1.6193,1.6193,1.61925,1.61925,91700000.0
2008-05-28 06:12:00,1.61925,1.6193,1.6191,1.61925,318200000.0
2008-05-28 06:13:00,1.61925,1.61925,1.61925,1.61925,14000000.0
2008-05-28 06:14:00,1.61925,1.61925,1.619,1.619,534300000.0
2008-05-28 06:15:00,1.619,1.619,1.619,1.619,443900000.0
2008-05-28 06:16:00,1.619,1.619,1.619,1.619,246900000.0
2008-05-28 06:17:00,1.619,1.619,1.619,1.619,108800000.0
2008-05-28 06:18:00,1.619,1.619,1.619,1.619,727600000.0
2008-05-28 06:19:00,1.619,1.619,1.619,1.619,169200000.0
2008-05-28 06:20:00,1.619,1.619,1.619,1.619,436100000.0
2008-05-28 06:21:00,1.619,1.619,1.619,1.619,148100000.0
2008-05-28 06:22:00,1.619,1.619,1.619,1.619,91800000.0
2008-05-28 06:23:00,1.619,1.619,1.619,1.619,234800003.0
2008-05-28 06:24:00,1.619,1.619,1.619,1.619,105500000.0
2008-05-28 06:25:00,1.619,1.619,1.619,1.619,373600000.0
2008-05-28 06:26:00,1.619,1.619,1.619,1.619,15700000.0
2008-05-28 06:27:00,1.619,1.619,1.6189,1.619,168300000.0
2008-05-28 06:28:00,1.6189,1.619,1.6185,1.619,638800000.0
2008-05-28 06:29:00,1.619,1.6191,1.619,1.619,581200000.0
2008-05-28 06:30:00,1.619,1.619,1.619,1.619,384500000.0
2008-05-28 06:31:00,1.619,1.6192,1.619,1.619,562100000.0
2008-05-28 06:32:00,1.619,1.6192,1.619,1.6191,384699997.0
2008-05-28 06:33:00,1.61896,1.61896,1.61879,1.61886,10900000.0
2008-05-28 06:34:00,1.6191,1.6191,1.6191,1.6191,75900000.0
2008-05-28 06:35:00,1.61882,1.61904,1.61882,1.619,2400000.0
2008-05-28 06:36:00,1.61881,1.61908,1.61881,1.61883,7200000.0
2008-05-28 06:37:00,1.6191,1.6191,1.6191,1.6191,120500000.0
2008-05-28 06:38:00,1.6191,1.6191,1.6191,1.6191,53700000.0
2008-05-28 06:39:00,1.6191,1.6191,1.6191,1.6191,405200000.0
2008-05-28 06:40:00,1.6191,1.6191,1.6191,1.6191,516800000.0
2008-05-28 06:41:00,1.61886,1.61895,1.61882,1.61882,18200000.0
2008-05-28 06:42:00,1.6192,1.6192,1.6192,1.6192,24400000.0
2008-05-28 06:43:00,1.6192,1.61925,1.6192,1.61925,22200000.0
2008-05-28 06:44:00,1.61925,1.61925,1.61925,1.61925,8400000.0
2008-05-28 06:45:00,1.61925,1.6193,1.61925,1.61925,45300000.0
2008-05-28 06:46:00,1.61925,1.6195,1.61925,1.6194,152800001.0
2008-05-28 06:47:00,1.6194,1.6195,1.6194,1.6195,40800000.0
2008-05-28 06:48:00,1.6195,1.6195,1.6192,1.6192,146700000.0
2008-05-28 06:49:00,1.6192,1.6192,1.6192,1.6192,281600000.0
2008-05-28 06:50:00,1.6192,1.6192,1.6192,1.6192,567300000.0
2008-05-28 06:51:00,1.6192,1.6192,1.6191,1.6192,39400000.0
2008-05-28 06:52:00,1.6191,1.6191,1.6181,1.6188,546999998.0
2008-05-28 06:53:00,1.6188,1.6188,1.618,1.618,589399994.0
2008-05-28 06:54:00,1.618,1.6186,1.618,1.618,1012700003.0
2008-05-28 06:55:00,1.618,1.6182,1.6177,1.618,482200000.0
2008-05-28 06:56:00,1.618,1.6188,1.6177,1.6188,1096800003.0
2008-05-28 06:57:00,1.6188,1.6188,1.6185,1.6187,934700004.0
2008-05-28 06:58:00,1.6186,1.6189,1.61835,1.6189,403899998.0
2008-05-28 06:59:00,1.6189,1.6189,1.6189,1.6189,21200000.0
2008-05-28 07:00:00,1.6189,1.6189,1.6189,1.6189,28900000.0
2008-05-28 07:01:00,1.6189,1.6189,1.6189,1.6189,204100000.0
2008-05-28 07:02:00,1.6189,1.6189,1.6189,1.6189,252100000.0
2008-05-28 07:03:00,1.6189,1.6189,1.6189,1.6189,178400000.0
2008-05-28 07:04:00,1.6189,1.6189,1.6189,1.6189,231199999.0
2008-05-28 07:05:00,1.6189,1.6189,1.6189,1.6189,89200000.0
2008-05-28 07:06:00,1.6189,1.6192,1.6187,1.6187,539100000.0
2008-05-28 07:07:00,1.6187,1.6191,1.6185,1.6188,1037700000.0
2008-05-28 07:08:00,1.6188,1.6188,1.6185,1.6186,290599999.0
2008-05-28 07:09:00,1.6186,1.6191,1.6185,1.6185,459299999.0
2008-05-28 07:10:00,1.6185,1.6192,1.6182,1.6188,908200000.0
2008-05-28 07:11:00,1.6188,1.619,1.6186,1.6186,662999999.0
2008-05-28 07:12:00,1.6186,1.619,1.6185,1.6185,451999999.0
2008-05-28 07:13:00,1.6187,1.6189,1.6185,1.6188,653699999.0
2008-05-28 07:14:00,1.6188,1.6191,1.6188,1.6188,565699994.0
2008-05-28 07:15:00,1.6188,1.619,1.6188,1.619,555400000.0
2008-05-28 07:16:00,1.619,1.619,1.6188,1.6188,391900000.0
2008-05-28 07:17:00,1.6188,1.619,1.6186,1.6188,554099999.0
2008-05-28 07:18:00,1.6188,1.6188,1.6188,1.6188,226900000.0
2008-05-28 07:19:00,1.6188,1.619,1.6188,1.6188,627799995.0
2008-05-28 07:20:00,1.6188,1.6188,1.6186,1.6188,133600000.0
2008-05-28 07:21:00,1.6188,1.6189,1.6188,1.6188,398100000.0
2008-05-28 07:22:00,1.6188,1.6188,1.6188,1.6188,491199999.0
2008-05-28 07:23:00,1.6188,1.6188,1.6185,1.6185,144100000.0
2008-05-28 07:24:00,1.6185,1.6186,1.6184,1.6185,485699997.0
2008-05-28 07:25:00,1.6185,1.6186,1.6184,1.6185,130800000.0
2008-05-28 07:26:00,1.6185,1.6186,1.6185,1.6186,266699996.0
2008-05-28 07:27:00,1.6186,1.6189,1.6185,1.6185,1100399990.0
2008-05-28 07:28:00,1.6185,1.61855,1.6185,1.6185,757599994.0
2008-05-28 07:29:00,1.6186,1.6187,1.6184,1.6186,669200000.0
2008-05-28 07:30:00,1.6186,1.6188,1.6185,1.6185,462500000.0
2008-05-28 07:31:00,1.6185,1.6187,1.6185,1.6185,83100000.0
2008-05-28 07:32:00,1.6185,1.6186,1.6185,1.6185,129400000.0
2008-05-28 07:33:00,1.61855,1.61855,1.61855,1.61855,14000000.0
2008-05-28 07:34:00,1.61855,1.6186,1.6184,1.6184,281500000.0
2008-05-28 07:35:00,1.6184,1.6187,1.6184,1.6185,331300000.0
2008-05-28 07:36:00,1.6185,1.6186,1.6184,1.6184,815200000.0
2008-05-28 07:37:00,1.6184,1.6185,1.6184,1.6185,403200001.0
2008-05-28 07:38:00,1.6185,1.6185,1.6184,1.6184,365200000.0
2008-05-28 07:39:00,1.6184,1.6185,1.6183,1.6183,387000001.0
2008-05-28 07:40:00,1.6183,1.6185,1.618,1.6183,502699999.0
2008-05-28 07:41:00,1.6184,1.6186,1.6184,1.6185,246500000.0
2008-05-28 07:42:00,1.6186,1.6188,1.6185,1.6185,525699999.0
2008-05-28 07:43:00,1.6185,1.6188,1.6185,1.6187,605499997.0
2008-05-28 07:44:00,1.6187,1.6189,1.6185,1.6185,279700000.0
2008-05-28 07:45:00,1.6186,1.6187,1.6185,1.6186,227300000.0
2008-05-28 07:46:00,1.6186,1.6187,1.6185,1.6187,465599996.0
2008-05-28 07:47:00,1.6187,1.6188,1.6185,1.6187,284099998.0
2008-05-28 07:48:00,1.6187,1.6187,1.61865,1.6187,54900000.0
2008-05-28 07:49:00,1.6187,1.619,1.6187,1.619,248599999.0
2008-05-28 07:50:00,1.619,1.6191,1.619,1.619,259500000.0
2008-05-28 07:51:00,1.619,1.619,1.6189,1.6189,225800000.0
2008-05-28 07:52:00,1.619,1.6192,1.619,1.61915,411400000.0
2008-05-28 07:53:00,1.61915,1.6192,1.619,1.619,197400000.0
2008-05-28 07:54:00,1.6191,1.6191,1.619,1.6191,630400000.0
2008-05-28 07:55:00,1.6191,1.6192,1.619,1.6192,1281000000.0
2008-05-28 07:56:00,1.6192,1.6193,1.6187,1.6191,577600001.0
2008-05-28 07:57:00,1.6191,1.6191,1.619,1.6191,380800000.0
2008-05-28 07:58:00,1.619,1.6192,1.619,1.6191,386800000.0
2008-05-28 07:59:00,1.6191,1.6191,1.6186,1.6188,825100000.0
2008-05-28 08:00:00,1.6188,1.619,1.6187,1.61885,1539800000.0
2008-05-28 08:01:00,1.6188,1.6189,1.6187,1.6188,1131999999.0
2008-05-28 08:02:00,1.6188,1.6189,1.6188,1.6189,651400002.0
2008-05-28 08:03:00,1.6189,1.6189,1.6188,1.6188,463800000.0
2008-05-28 08:04:00,1.61885,1.61895,1.6188,1.6188,794200000.0
2008-05-28 08:05:00,1.6188,1.619,1.6188,1.619,1098499997.0
2008-05-28 08:06:00,1.619,1.619,1.6189,1.619,563399999.0
2008-05-28 08:07:00,1.619,1.619,1.619,1.619,768300000.0
2008-05-28 08:08:00,1.619,1.6191,1.619,1.6191,394800000.0
2008-05-28 08:09:00,1.6191,1.6191,1.619,1.619,364800000.0
2008-05-28 08:10:00,1.619,1.619,1.619,1.619,1242300000.0
2008-05-28 08:11:00,1.619,1.619,1.6189,1.619,878100000.0
2008-05-28 08:12:00,1.619,1.619,1.6186,1.6188,1050899994.0
2008-05-28 08:13:00,1.6188,1.6188,1.61875,1.61875,570000000.0
2008-05-28 08:14:00,1.6187,1.6188,1.6187,1.61875,45700000.0
2008-05-28 08:15:00,1.61875,1.6188,1.61865,1.61875,32400000.0
2008-05-28 08:16:00,1.61875,1.6188,1.61855,1.6186,29800000.0
2008-05-28 08:17:00,1.6186,1.6186,1.6182,1.6182,42600000.0
2008-05-28 08:18:00,1.61825,1.61825,1.61795,1.618,32000000.0
2008-05-28 08:19:00,1.61795,1.61845,1.61795,1.61835,68100000.0
2008-05-28 08:20:00,1.6184,1.6186,1.6177,1.61785,112100000.0
2008-05-28 08:21:00,1.61785,1.61805,1.6178,1.618,108500000.0
2008-05-28 08:22:00,1.618,1.618,1.6177,1.6179,78200000.0
2008-05-28 08:23:00,1.6179,1.6179,1.6177,1.6177,25200000.0
2008-05-28 08:24:00,1.6177,1.61795,1.6177,1.6178,25500000.0
2008-05-28 08:25:00,1.6178,1.61835,1.61775,1.61795,86100000.0
2008-05-28 08:26:00,1.61795,1.6181,1.61785,1.618,45700000.0
2008-05-28 08:27:00,1.618,1.618,1.61785,1.61795,23000000.0
2008-05-28 08:28:00,1.61795,1.618,1.6178,1.618,34900000.0
2008-05-28 08:29:00,1.618,1.61825,1.61785,1.61825,58600000.0
2008-05-28 08:30:00,1.6183,1.61865,1.6181,1.61825,103900000.0
2008-05-28 08:31:00,1.6183,1.6186,1.6183,1.6184,71500000.0
2008-05-28 08:32:00,1.6184,1.6186,1.6182,1.61835,53900000.0
2008-05-28 08:33:00,1.6184,1.6185,1.6178,1.6181,99400000.0
2008-05-28 08:34:00,1.6181,1.61835,1.618,1.6183,13000000.0
2008-05-28 08:35:00,1.6183,1.61835,1.6181,1.6183,17400000.0
2008-05-28 08:36:00,1.6183,1.6183,1.6177,1.6178,57300000.0
2008-05-28 08:37:00,1.6178,1.618,1.61775,1.61795,19000000.0
2008-05-28 08:38:00,1.61795,1.61795,1.61775,1.6179,55700000.0
2008-05-28 08:39:00,1.61795,1.618,1.6179,1.618,10600000.0
2008-05-28 08:40:00,1.618,1.618,1.6178,1.6179,20800000.0
2008-05-28 08:41:00,1.6179,1.61795,1.6178,1.6178,21500000.0
2008-05-28 08:42:00,1.61785,1.6179,1.6177,1.6177,43000000.0
2008-05-28 08:43:00,1.6177,1.6177,1.61705,1.61745,118000000.0
2008-05-28 08:44:00,1.61755,1.61755,1.617,1.6171,28400000.0
2008-05-28 08:45:00,1.61715,1.6176,1.61715,1.61735,26000000.0
2008-05-28 08:46:00,1.61735,1.6179,1.61735,1.61765,18700000.0
2008-05-28 08:47:00,1.61765,1.6177,1.6174,1.6174,31700000.0
2008-05-28 08:48:00,1.61735,1.6177,1.6173,1.61765,90100000.0
2008-05-28 08:49:00,1.61765,1.6177,1.6175,1.6177,17600000.0
2008-05-28 08:50:00,1.61775,1.6178,1.61765,1.6177,23600000.0
2008-05-28 08:51:00,1.6177,1.6178,1.6177,1.6178,30800000.0
2008-05-28 08:52:00,1.6178,1.6181,1.6178,1.6178,60400000.0
2008-05-28 08:53:00,1.6177,1.6181,1.6177,1.61795,111100000.0
2008-05-28 08:54:00,1.61795,1.6184,1.61795,1.61815,49000000.0
2008-05-28 08:55:00,1.61815,1.61815,1.61805,1.6181,17500000.0
2008-05-28 08:56:00,1.61815,1.61835,1.61785,1.61795,42800000.0
2008-05-28 08:57:00,1.618,1.6184,1.618,1.618,32100000.0
2008-05-28 08:58:00,1.61805,1.6182,1.6179,1.6181,30600000.0
2008-05-28 08:59:00,1.61825,1.61825,1.61785,1.61805,73400001.0
2008-05-28 09:00:00,1.61805,1.6183,1.61785,1.61805,95000001.0
2008-05-28 09:01:00,1.61805,1.6181,1.6178,1.61785,57100000.0
2008-05-28 09:02:00,1.6178,1.61835,1.6178,1.6183,47400000.0
2008-05-28 09:03:00,1.6183,1.6187,1.6182,1.61845,70500000.0
2008-05-28 09:04:00,1.61845,1.61875,1.6184,1.6185,105200000.0
2008-05-28 09:05:00,1.6185,1.6185,1.61775,1.61815,104500000.0
2008-05-28 09:06:00,1.61815,1.61815,1.6178,1.61805,104300000.0
2008-05-28 09:07:00,1.61795,1.61795,1.61765,1.6177,37700000.0
2008-05-28 09:08:00,1.6177,1.6177,1.6171,1.61725,188200000.0
2008-05-28 09:09:00,1.6173,1.6175,1.61715,1.6175,37700000.0
2008-05-28 09:10:00,1.6175,1.6176,1.6174,1.6175,45300000.0
2008-05-28 09:11:00,1.6175,1.6176,1.6174,1.6174,148600000.0
2008-05-28 09:12:00,1.6174,1.6174,1.6174,1.6174,222700000.0
2008-05-28 09:13:00,1.6174,1.6174,1.61675,1.61685,176600000.0
2008-05-28 09:14:00,1.61685,1.6171,1.6167,1.61705,110300000.0
2008-05-28 09:15:00,1.6171,1.61725,1.617,1.6171,35000000.0
2008-05-28 09:16:00,1.6171,1.61725,1.617,1.6171,55400000.0
2008-05-28 09:17:00,1.6171,1.6173,1.617,1.6173,68900000.0
2008-05-28 09:18:00,1.6173,1.61735,1.61705,1.61725,139500000.0
2008-05-28 09:19:00,1.61725,1.6177,1.61725,1.6176,82300000.0
2008-05-28 09:20:00,1.6176,1.6177,1.61735,1.6174,99500000.0
2008-05-28 09:21:00,1.6174,1.61755,1.6174,1.61745,45800000.0
2008-05-28 09:22:00,1.61745,1.61745,1.6173,1.6173,28700000.0
2008-05-28 09:23:00,1.6173,1.6173,1.6169,1.617,92700000.0
2008-05-28 09:24:00,1.617,1.61705,1.6169,1.61705,26500000.0
2008-05-28 09:25:00,1.61705,1.6171,1.6166,1.61675,60800000.0
2008-05-28 09:26:00,1.61675,1.6168,1.6166,1.6168,63900000.0
2008-05-28 09:27:00,1.6168,1.6169,1.6166,1.61685,140200000.0
2008-05-28 09:28:00,1.6168,1.6169,1.61665,1.61675,112600000.0
2008-05-28 09:29:00,1.61675,1.6168,1.6167,1.61675,60000000.0
2008-05-28 09:30:00,1.61675,1.61685,1.6167,1.61675,101800000.0
2008-05-28 09:31:00,1.6167,1.6169,1.6167,1.61675,136800000.0
2008-05-28 09:32:00,1.61675,1.61685,1.61675,1.6168,82500000.0
2008-05-28 09:33:00,1.6168,1.6168,1.6167,1.6167,132000000.0
2008-05-28 09:34:00,1.6167,1.6169,1.6167,1.6168,29400000.0
2008-05-28 09:35:00,1.6169,1.6169,1.6168,1.61685,21900000.0
2008-05-28 09:36:00,1.61685,1.61685,1.61655,1.6166,102200000.0
2008-05-28 09:37:00,1.6166,1.6166,1.6162,1.6164,88600000.0
2008-05-28 09:38:00,1.6164,1.61665,1.6162,1.61655,164100000.0
2008-05-28 09:39:00,1.6166,1.6166,1.61635,1.6166,60800000.0
2008-05-28 09:40:00,1.6166,1.61675,1.61655,1.6166,90300000.0
2008-05-28 09:41:00,1.61665,1.61675,1.6166,1.6167,71000000.0
2008-05-28 09:42:00,1.6167,1.61695,1.6167,1.6168,55300000.0
2008-05-28 09:43:00,1.6168,1.617,1.6166,1.6167,68600000.0
2008-05-28 09:44:00,1.6167,1.6167,1.6165,1.6166,40400000.0
2008-05-28 09:45:00,1.6166,1.6166,1.6163,1.6164,82900000.0
2008-05-28 09:46:00,1.6164,1.61685,1.6164,1.61685,48800000.0
2008-05-28 09:47:00,1.6169,1.61715,1.61665,1.617,140800000.0
2008-05-28 09:48:00,1.617,1.61715,1.6168,1.6168,32900000.0
2008-05-28 09:49:00,1.61685,1.61685,1.6163,1.6164,60800000.0
2008-05-28 09:50:00,1.6164,1.6166,1.6164,1.6165,64500000.0
2008-05-28 09:51:00,1.6165,1.6168,1.6165,1.61655,47300000.0
2008-05-28 09:52:00,1.6167,1.6168,1.61655,1.6167,41000000.0
2008-05-28 09:53:00,1.6167,1.617,1.6166,1.6169,79600000.0
2008-05-28 09:54:00,1.6169,1.6171,1.6169,1.6171,46500000.0
2008-05-28 09:55:00,1.61715,1.61715,1.61665,1.61665,57900000.0
2008-05-28 09:56:00,1.61665,1.61705,1.6165,1.6169,43100000.0
2008-05-28 09:57:00,1.6169,1.617,1.6168,1.61685,39300000.0
2008-05-28 09:58:00,1.6169,1.617,1.61665,1.6168,85800000.0
2008-05-28 09:59:00,1.6168,1.61685,1.6166,1.6168,165000000.0
2008-05-28 10:00:00,1.6168,1.6172,1.61675,1.6169,239800000.0
2008-05-28 10:01:00,1.6169,1.61725,1.61685,1.6172,104800000.0
2008-05-28 10:02:00,1.6172,1.6177,1.6171,1.6177,99200000.0
2008-05-28 10:03:00,1.6177,1.61855,1.6175,1.61855,131300000.0
2008-05-28 10:04:00,1.6185,1.61905,1.6183,1.61885,174900000.0
2008-05-28 10:05:00,1.61885,1.61905,1.6188,1.619,72300000.0
2008-05-28 10:06:00,1.619,1.61925,1.61895,1.6192,60800000.0
2008-05-28 10:07:00,1.6192,1.61935,1.619,1.619,73700000.0
2008-05-28 10:08:00,1.61905,1.61945,1.6189,1.61945,57900000.0
2008-05-28 10:09:00,1.61945,1.6195,1.6192,1.61935,162700000.0
2008-05-28 10:10:00,1.61935,1.6195,1.61915,1.6194,76300000.0
2008-05-28 10:11:00,1.6194,1.6195,1.6192,1.6194,69400000.0
2008-05-28 10:12:00,1.61945,1.61995,1.61945,1.6197,131600000.0
2008-05-28 10:13:00,1.6197,1.61975,1.6196,1.6197,81000000.0
2008-05-28 10:14:00,1.6197,1.61975,1.6195,1.6195,53300000.0
2008-05-28 10:15:00,1.61955,1.6202,1.61945,1.61995,128800000.0
2008-05-28 10:16:00,1.61995,1.62,1.61955,1.62,111100000.0
2008-05-28 10:17:00,1.62,1.6204,1.61985,1.6204,74100000.0
2008-05-28 10:18:00,1.62035,1.62045,1.6203,1.62035,68300000.0
2008-05-28 10:19:00,1.62035,1.62035,1.6201,1.62015,51300000.0
2008-05-28 10:20:00,1.62015,1.62025,1.61985,1.61995,69700000.0
2008-05-28 10:21:00,1.61995,1.6204,1.61975,1.6198,85200000.0
2008-05-28 10:22:00,1.6198,1.6198,1.61925,1.6195,67000000.0
2008-05-28 10:23:00,1.61955,1.61995,1.6195,1.61985,35300000.0
2008-05-28 10:24:00,1.6198,1.6199,1.6194,1.61945,47200000.0
2008-05-28 10:25:00,1.6194,1.61975,1.6193,1.61975,86400000.0
2008-05-28 10:26:00,1.61975,1.62,1.61965,1.6199,39200000.0
2008-05-28 10:27:00,1.6199,1.62025,1.6197,1.6198,95500000.0
2008-05-28 10:28:00,1.6198,1.6201,1.6197,1.62005,63300000.0
2008-05-28 10:29:00,1.62005,1.6202,1.62,1.62,59100000.0
2008-05-28 10:30:00,1.62,1.62055,1.62,1.6205,94700000.0
2008-05-28 10:31:00,1.6205,1.62075,1.6202,1.6202,79200000.0
2008-05-28 10:32:00,1.6202,1.6203,1.62,1.62,38900000.0
2008-05-28 10:33:00,1.6201,1.6202,1.62,1.6201,66400000.0
2008-05-28 10:34:00,1.6201,1.62015,1.6198,1.62,39100000.0
2008-05-28 10:35:00,1.62,1.6201,1.6198,1.6199,74500000.0
2008-05-28 10:36:00,1.61985,1.62,1.6198,1.61985,49000000.0
2008-05-28 10:37:00,1.61985,1.61995,1.61955,1.6198,90800000.0
2008-05-28 10:38:00,1.6198,1.6198,1.6194,1.6196,63500000.0
2008-05-28 10:39:00,1.6196,1.61985,1.6196,1.61975,44000000.0
2008-05-28 10:40:00,1.61975,1.6198,1.6195,1.6195,127400000.0
2008-05-28 10:41:00,1.6195,1.61955,1.6195,1.6195,9600000.0
2008-05-28 10:42:00,1.6195,1.6195,1.61945,1.6195,12800000.0
2008-05-28 10:43:00,1.6195,1.61975,1.61945,1.6197,91700000.0
2008-05-28 10:44:00,1.6197,1.61985,1.6197,1.61975,59800000.0
2008-05-28 10:45:00,1.61975,1.61975,1.61975,1.61975,19200000.0
2008-05-28 10:46:00,1.61975,1.62015,1.61975,1.62015,38400000.0
2008-05-28 10:47:00,1.62025,1.6206,1.62015,1.6206,93700000.0
2008-05-28 10:48:00,1.6206,1.6206,1.6204,1.6205,102800000.0
2008-05-28 10:49:00,1.6205,1.6205,1.6204,1.6204,21400000.0
2008-05-28 10:50:00,1.62045,1.62095,1.6204,1.6208,44300000.0
2008-05-28 10:51:00,1.6208,1.62095,1.62065,1.62095,203500000.0
2008-05-28 10:52:00,1.62095,1.62105,1.62075,1.621,137900000.0
2008-05-28 10:53:00,1.621,1.621,1.6208,1.6208,75500000.0
2008-05-28 10:54:00,1.62075,1.62085,1.6207,1.62085,140600000.0
2008-05-28 10:55:00,1.62085,1.62095,1.62075,1.62085,41500000.0
2008-05-28 10:56:00,1.6208,1.62085,1.6208,1.62085,141800000.0
2008-05-28 10:57:00,1.62085,1.621,1.6208,1.62095,144600000.0
2008-05-28 10:58:00,1.62095,1.62105,1.62095,1.621,133300000.0
2008-05-28 10:59:00,1.62105,1.6212,1.62105,1.62115,166600000.0
2008-05-28 11:00:00,1.62115,1.6217,1.62105,1.62155,155000000.0
2008-05-28 11:01:00,1.62155,1.6217,1.6215,1.6216,178700000.0
2008-05-28 11:02:00,1.62165,1.62175,1.62155,1.62165,107100000.0
2008-05-28 11:03:00,1.62165,1.6217,1.6213,1.6216,150900000.0
2008-05-28 11:04:00,1.62155,1.6217,1.6214,1.62165,158900000.0
2008-05-28 11:05:00,1.62165,1.62175,1.62135,1.62135,145100000.0
2008-05-28 11:06:00,1.6214,1.6215,1.6211,1.62115,239900000.0
2008-05-28 11:07:00,1.62115,1.6212,1.621,1.62105,117600000.0
2008-05-28 11:08:00,1.62105,1.62115,1.62095,1.621,231200000.0
2008-05-28 11:09:00,1.621,1.62105,1.6205,1.62065,223900000.0
2008-05-28 11:10:00,1.6207,1.62115,1.6207,1.62095,301300000.0
2008-05-28 11:11:00,1.62095,1.62125,1.62095,1.62115,272700000.0
2008-05-28 11:12:00,1.62115,1.62145,1.621,1.6214,154600000.0
2008-05-28 11:13:00,1.6214,1.6214,1.6212,1.62125,215000000.0
2008-05-28 11:14:00,1.62125,1.62145,1.6212,1.62145,105700000.0
2008-05-28 11:15:00,1.62145,1.6218,1.6214,1.62165,305600000.0
2008-05-28 11:16:00,1.62165,1.6218,1.62145,1.62175,203300000.0
2008-05-28 11:17:00,1.62175,1.62175,1.6214,1.62145,145000000.0
2008-05-28 11:18:00,1.62145,1.62165,1.62135,1.6214,97400000.0
2008-05-28 11:19:00,1.6214,1.62155,1.6212,1.6215,114100000.0
2008-05-28 11:20:00,1.62145,1.6215,1.62145,1.6215,70100000.0
2008-05-28 11:21:00,1.6215,1.62155,1.62135,1.62135,89800000.0
2008-05-28 11:22:00,1.6214,1.62155,1.6213,1.6214,53300000.0
2008-05-28 11:23:00,1.6214,1.6215,1.62135,1.62145,43600000.0
2008-05-28 11:24:00,1.62145,1.62155,1.62145,1.62155,48400000.0
2008-05-28 11:25:00,1.62155,1.62165,1.6212,1.6212,102700000.0
2008-05-28 11:26:00,1.62125,1.62145,1.62115,1.6213,166800000.0
2008-05-28 11:27:00,1.62135,1.62155,1.6213,1.6214,402200000.0
2008-05-28 11:28:00,1.6214,1.6215,1.6213,1.6215,177200000.0
2008-05-28 11:29:00,1.6215,1.62185,1.62145,1.62175,55300000.0
2008-05-28 11:30:00,1.6217,1.6218,1.62155,1.6217,67100000.0
2008-05-28 11:31:00,1.62185,1.62205,1.62185,1.62205,72500000.0
2008-05-28 11:32:00,1.62205,1.62285,1.622,1.62215,237900000.0
2008-05-28 11:33:00,1.62215,1.62275,1.62195,1.62255,267600000.0
2008-05-28 11:34:00,1.62255,1.6228,1.62245,1.6227,227700000.0
2008-05-28 11:35:00,1.6227,1.62275,1.6224,1.6225,252100000.0
2008-05-28 11:36:00,1.6225,1.62265,1.6224,1.62245,233800000.0
2008-05-28 11:37:00,1.62245,1.62245,1.62235,1.62235,154100000.0
2008-05-28 11:38:00,1.62235,1.62245,1.62235,1.62245,116500000.0
2008-05-28 11:39:00,1.62245,1.62265,1.6224,1.6226,116600000.0
2008-05-28 11:40:00,1.6225,1.6226,1.62235,1.62245,227200000.0
2008-05-28 11:41:00,1.62245,1.6226,1.62235,1.6224,38800000.0
2008-05-28 11:42:00,1.6224,1.6228,1.6224,1.62265,39500000.0
2008-05-28 11:43:00,1.62265,1.62265,1.62255,1.6226,42000000.0
2008-05-28 11:44:00,1.62265,1.6229,1.62265,1.62275,174400000.0
2008-05-28 11:45:00,1.6227,1.6227,1.62255,1.6226,29900000.0
2008-05-28 11:46:00,1.6226,1.62285,1.6226,1.62275,32400000.0
2008-05-28 11:47:00,1.62275,1.62275,1.6224,1.6225,63000000.0
2008-05-28 11:48:00,1.6225,1.6227,1.62235,1.62265,177200000.0
2008-05-28 11:49:00,1.62265,1.62275,1.62255,1.62265,58000000.0
2008-05-28 11:50:00,1.62265,1.62265,1.6225,1.62255,29500000.0
2008-05-28 11:51:00,1.62255,1.6227,1.6225,1.62255,167100000.0
2008-05-28 11:52:00,1.62255,1.6227,1.62255,1.6226,151600000.0
2008-05-28 11:53:00,1.6226,1.62285,1.6226,1.62275,193600000.0
2008-05-28 11:54:00,1.62275,1.6228,1.6227,1.62275,21900000.0
2008-05-28 11:55:00,1.62275,1.62285,1.62275,1.62285,25100000.0
2008-05-28 11:56:00,1.62295,1.6232,1.6229,1.62295,205700000.0
2008-05-28 11:57:00,1.62295,1.6235,1.62295,1.6235,55600000.0
2008-05-28 11:58:00,1.6235,1.6235,1.62315,1.6232,19300000.0
2008-05-28 11:59:00,1.6232,1.6232,1.62305,1.62305,66500000.0
2008-05-28 12:00:00,1.6231,1.62345,1.62305,1.62335,35200000.0
2008-05-28 12:01:00,1.6234,1.62345,1.6233,1.6233,58200000.0
2008-05-28 12:02:00,1.62325,1.6234,1.62315,1.6233,164300000.0
2008-05-28 12:03:00,1.62325,1.6234,1.62325,1.6233,14100000.0
2008-05-28 12:04:00,1.62335,1.62335,1.6233,1.6233,14900000.0
2008-05-28 12:05:00,1.62325,1.62335,1.62315,1.6232,130100000.0
2008-05-28 12:06:00,1.62315,1.62325,1.62295,1.62305,192600000.0
2008-05-28 12:07:00,1.62305,1.62305,1.62275,1.6229,171400000.0
2008-05-28 12:08:00,1.62285,1.62315,1.62275,1.623,96600000.0
2008-05-28 12:09:00,1.62295,1.62305,1.62285,1.62285,32500000.0
2008-05-28 12:10:00,1.6229,1.62295,1.6227,1.6228,20100000.0
2008-05-28 12:11:00,1.62275,1.62345,1.62275,1.623,49800000.0
2008-05-28 12:12:00,1.62295,1.62305,1.6228,1.6228,19900000.0
2008-05-28 12:13:00,1.6228,1.62295,1.62275,1.6228,64600000.0
2008-05-28 12:14:00,1.62285,1.62325,1.62275,1.6232,136800000.0
2008-05-28 12:15:00,1.62325,1.62325,1.62315,1.6232,54400000.0
2008-05-28 12:16:00,1.62315,1.62315,1.623,1.62305,31800000.0
2008-05-28 12:17:00,1.62305,1.62335,1.62305,1.6233,52300000.0
2008-05-28 12:18:00,1.62335,1.62345,1.62315,1.6233,52300000.0
2008-05-28 12:19:00,1.62325,1.62335,1.62325,1.62335,42900000.0
2008-05-28 12:20:00,1.62345,1.6235,1.6233,1.62345,48700000.0
2008-05-28 12:21:00,1.62345,1.62345,1.6231,1.62315,97900000.0
2008-05-28 12:22:00,1.62315,1.62315,1.6229,1.62295,20800000.0
2008-05-28 12:23:00,1.6229,1.6229,1.62265,1.6228,93300000.0
2008-05-28 12:24:00,1.62285,1.62285,1.6228,1.6228,1800000.0
2008-05-28 12:25:00,1.62275,1.62295,1.62275,1.6229,50400000.0
2008-05-28 12:26:00,1.62285,1.6229,1.62285,1.62285,41500000.0
2008-05-28 12:27:00,1.6229,1.62305,1.62285,1.62305,104000000.0
2008-05-28 12:28:00,1.62305,1.62335,1.62295,1.62335,133800000.0
2008-05-28 12:29:00,1.62335,1.62345,1.623,1.62335,51100000.0
2008-05-28 12:30:00,1.6233,1.62335,1.62305,1.62305,36500000.0
2008-05-28 12:31:00,1.62305,1.62325,1.6229,1.6229,153400000.0
2008-05-28 12:32:00,1.6229,1.62325,1.62285,1.6232,143600000.0
2008-05-28 12:33:00,1.62315,1.62345,1.62305,1.62335,134800000.0
2008-05-28 12:34:00,1.62335,1.62335,1.62315,1.62315,49500000.0
2008-05-28 12:35:00,1.62315,1.62315,1.62295,1.62295,61700000.0
2008-05-28 12:36:00,1.62295,1.62315,1.62285,1.62305,191000000.0
2008-05-28 12:37:00,1.62305,1.62315,1.62295,1.62305,81000000.0
2008-05-28 12:38:00,1.62305,1.62305,1.6229,1.623,73600000.0
2008-05-28 12:39:00,1.62305,1.62305,1.62305,1.62305,10800000.0
2008-05-28 12:40:00,1.6231,1.62315,1.62295,1.62295,71100000.0
2008-05-28 12:41:00,1.62295,1.6231,1.62295,1.62305,61800000.0
2008-05-28 12:42:00,1.6231,1.62315,1.62305,1.62315,18600000.0
2008-05-28 12:43:00,1.62315,1.62315,1.62305,1.62305,121300000.0
2008-05-28 12:44:00,1.62305,1.6231,1.623,1.62305,8500000.0
2008-05-28 12:45:00,1.623,1.62305,1.6229,1.6229,73400000.0
2008-05-28 12:46:00,1.62295,1.62295,1.62295,1.62295,600000.0
2008-05-28 12:47:00,1.62295,1.62305,1.6229,1.6229,108800000.0
2008-05-28 12:48:00,1.62285,1.6229,1.6227,1.6227,32600000.0
2008-05-28 12:49:00,1.62275,1.6229,1.6227,1.62285,70700000.0
2008-05-28 12:50:00,1.6228,1.62285,1.62275,1.6228,19200000.0
2008-05-28 12:51:00,1.62275,1.62275,1.62265,1.62265,163300000.0
2008-05-28 12:52:00,1.6227,1.62275,1.6226,1.6227,44000000.0
2008-05-28 12:53:00,1.62275,1.62275,1.62265,1.62265,67200000.0
2008-05-28 12:54:00,1.6227,1.62315,1.62265,1.62315,79300000.0
2008-05-28 12:55:00,1.62325,1.6235,1.6231,1.62325,110000000.0
2008-05-28 12:56:00,1.6233,1.62335,1.62315,1.6232,17700000.0
2008-05-28 12:57:00,1.6231,1.62315,1.6229,1.62295,49300000.0
2008-05-28 12:58:00,1.6229,1.62295,1.6228,1.62285,62300000.0
2008-05-28 12:59:00,1.62285,1.62285,1.62245,1.62265,353200000.0
2008-05-28 13:00:00,1.6226,1.62285,1.62245,1.6228,147000000.0
2008-05-28 13:01:00,1.62285,1.6229,1.62275,1.6228,38400000.0
2008-05-28 13:02:00,1.6228,1.62315,1.6227,1.6231,173300000.0
2008-05-28 13:03:00,1.6231,1.6231,1.6229,1.62295,46700000.0
2008-05-28 13:04:00,1.623,1.62365,1.62295,1.62365,89600000.0
2008-05-28 13:05:00,1.62365,1.62375,1.62355,1.6237,155600000.0
2008-05-28 13:06:00,1.62365,1.62395,1.62365,1.6239,110600000.0
2008-05-28 13:07:00,1.62385,1.62435,1.62385,1.62425,214100000.0
2008-05-28 13:08:00,1.62425,1.62435,1.62415,1.62435,170200000.0
2008-05-28 13:09:00,1.6243,1.62435,1.62415,1.6243,99500000.0
2008-05-28 13:10:00,1.62435,1.6245,1.6242,1.62445,234200000.0
2008-05-28 13:11:00,1.62445,1.62455,1.6243,1.6243,105900000.0
2008-05-28 13:12:00,1.62435,1.62455,1.6243,1.62445,114400000.0
2008-05-28 13:13:00,1.62445,1.62465,1.62445,1.62445,166000000.0
2008-05-28 13:14:00,1.62445,1.62475,1.6244,1.6246,170300000.0
2008-05-28 13:15:00,1.62455,1.62465,1.62455,1.62455,70800000.0
2008-05-28 13:16:00,1.62455,1.62475,1.6245,1.6247,175800000.0
2008-05-28 13:17:00,1.62465,1.62475,1.62455,1.6246,229700000.0
2008-05-28 13:18:00,1.62455,1.6248,1.62455,1.6247,277600000.0
2008-05-28 13:19:00,1.6247,1.6248,1.6245,1.6247,150800000.0
2008-05-28 13:20:00,1.6247,1.6248,1.6246,1.62465,188600000.0
2008-05-28 13:21:00,1.6246,1.62465,1.6244,1.62445,121100000.0
2008-05-28 13:22:00,1.6245,1.62455,1.6243,1.62435,98900000.0
2008-05-28 13:23:00,1.6244,1.6246,1.6244,1.6245,61500000.0
2008-05-28 13:24:00,1.62445,1.6245,1.6243,1.62435,25500000.0
2008-05-28 13:25:00,1.6244,1.6246,1.62435,1.6245,58800000.0
2008-05-28 13:26:00,1.62445,1.62445,1.62435,1.6244,4200000.0
2008-05-28 13:27:00,1.62445,1.6245,1.6243,1.6245,52700000.0
2008-05-28 13:28:00,1.62455,1.62465,1.62445,1.62455,160300000.0
2008-05-28 13:29:00,1.62445,1.62465,1.62445,1.62455,68500000.0
2008-05-28 13:30:00,1.6246,1.6249,1.6245,1.62485,89700000.0
2008-05-28 13:31:00,1.6248,1.625,1.62475,1.625,138700000.0
2008-05-28 13:32:00,1.62505,1.62505,1.6248,1.6248,81700000.0
2008-05-28 13:33:00,1.62475,1.62495,1.62455,1.6249,162600000.0
2008-05-28 13:34:00,1.62485,1.62535,1.62485,1.625,251700000.0
2008-05-28 13:35:00,1.625,1.6252,1.6249,1.625,174000000.0
2008-05-28 13:36:00,1.62495,1.62505,1.6247,1.62475,123000000.0
2008-05-28 13:37:00,1.62475,1.62515,1.62475,1.6251,43300000.0
2008-05-28 13:38:00,1.6252,1.62525,1.62495,1.625,149500000.0
2008-05-28 13:39:00,1.62505,1.62525,1.62495,1.62515,152000000.0
2008-05-28 13:40:00,1.62515,1.62515,1.6248,1.62485,260100000.0
2008-05-28 13:41:00,1.62485,1.6252,1.62485,1.62515,117300000.0
2008-05-28 13:42:00,1.62515,1.6252,1.6248,1.625,29700000.0
2008-05-28 13:43:00,1.62505,1.6251,1.62475,1.62475,142700000.0
2008-05-28 13:44:00,1.6248,1.6248,1.62455,1.62465,219800000.0
2008-05-28 13:45:00,1.62465,1.6252,1.62445,1.62505,322200000.0
2008-05-28 13:46:00,1.62505,1.6251,1.62465,1.62465,107300000.0
2008-05-28 13:47:00,1.6246,1.62465,1.62445,1.62445,69000000.0
2008-05-28 13:48:00,1.62445,1.62465,1.62445,1.62455,35900000.0
2008-05-28 13:49:00,1.6245,1.62505,1.6245,1.6248,46300000.0
2008-05-28 13:50:00,1.62475,1.62505,1.6247,1.6249,47200000.0
2008-05-28 13:51:00,1.62495,1.62535,1.62495,1.62525,43400000.0
2008-05-28 13:52:00,1.6253,1.6255,1.6253,1.6255,57100000.0
2008-05-28 13:53:00,1.6255,1.62565,1.6253,1.62555,62200000.0
2008-05-28 13:54:00,1.6256,1.6256,1.6253,1.6254,75500000.0
2008-05-28 13:55:00,1.6254,1.6254,1.62505,1.62535,43900000.0
2008-05-28 13:56:00,1.6254,1.62545,1.62525,1.62535,65200000.0
2008-05-28 13:57:00,1.6254,1.6254,1.6252,1.6252,10300000.0
2008-05-28 13:58:00,1.62525,1.62545,1.6251,1.62535,66200000.0
2008-05-28 13:59:00,1.62535,1.62545,1.62525,1.6253,92200000.0
2008-05-28 14:00:00,1.62535,1.6254,1.62505,1.62505,60200000.0
2008-05-28 14:01:00,1.6251,1.62535,1.62505,1.6252,86000000.0
2008-05-28 14:02:00,1.62525,1.62545,1.62515,1.62515,116500000.0
2008-05-28 14:03:00,1.62505,1.62515,1.625,1.62505,72800000.0
2008-05-28 14:04:00,1.6251,1.6251,1.625,1.625,13200000.0
2008-05-28 14:05:00,1.62505,1.62515,1.625,1.625,77900000.0
2008-05-28 14:06:00,1.62495,1.6253,1.62495,1.62525,42700000.0
2008-05-28 14:07:00,1.62525,1.62525,1.6251,1.62515,34700000.0
2008-05-28 14:08:00,1.62515,1.62525,1.625,1.625,42200000.0
2008-05-28 14:09:00,1.62505,1.6252,1.62495,1.6251,65900000.0
2008-05-28 14:10:00,1.6251,1.62515,1.625,1.62505,38100000.0
2008-05-28 14:11:00,1.6251,1.6253,1.6251,1.6252,322899998.0
2008-05-28 14:12:00,1.62525,1.62535,1.6252,1.6253,143900000.0
2008-05-28 14:13:00,1.62535,1.62545,1.62525,1.6254,46800000.0
2008-05-28 14:14:00,1.62545,1.6259,1.6254,1.6259,58100000.0
2008-05-28 14:15:00,1.6259,1.6259,1.62545,1.6255,55300000.0
2008-05-28 14:16:00,1.6255,1.62575,1.6255,1.6257,77000000.0
2008-05-28 14:17:00,1.62565,1.62585,1.62545,1.62555,178600000.0
2008-05-28 14:18:00,1.6256,1.62575,1.62555,1.6257,94500000.0
2008-05-28 14:19:00,1.62565,1.62575,1.62535,1.62535,108500000.0
2008-05-28 14:20:00,1.62545,1.6255,1.62525,1.6254,119900000.0
2008-05-28 14:21:00,1.62535,1.6254,1.625,1.62515,141700000.0
2008-05-28 14:22:00,1.62515,1.62525,1.625,1.62505,99000000.0
2008-05-28 14:23:00,1.6251,1.6251,1.62495,1.625,123500000.0
2008-05-28 14:24:00,1.625,1.62505,1.6249,1.62505,75300000.0
2008-05-28 14:25:00,1.62505,1.62515,1.62495,1.62495,38200000.0
2008-05-28 14:26:00,1.62505,1.6252,1.625,1.625,85500000.0
2008-05-28 14:27:00,1.62505,1.6251,1.62495,1.625,62500000.0
2008-05-28 14:28:00,1.625,1.62515,1.625,1.625,36200000.0
2008-05-28 14:29:00,1.62505,1.6252,1.6248,1.6248,270699997.0
2008-05-28 14:30:00,1.6248,1.62685,1.6247,1.62635,846900002.0
2008-05-28 14:31:00,1.62645,1.62695,1.62625,1.6269,255000000.0
2008-05-28 14:32:00,1.62685,1.627,1.6264,1.62675,135000000.0
2008-05-28 14:33:00,1.62665,1.62705,1.62665,1.62695,154600000.0
2008-05-28 14:34:00,1.62685,1.62755,1.62675,1.62755,192500000.0
2008-05-28 14:35:00,1.62755,1.62785,1.62735,1.62735,186000000.0
2008-05-28 14:36:00,1.62735,1.62735,1.62675,1.6269,175200000.0
2008-05-28 14:37:00,1.62695,1.62705,1.62645,1.62705,56900000.0
2008-05-28 14:38:00,1.627,1.62705,1.62655,1.62685,107600000.0
2008-05-28 14:39:00,1.6268,1.62695,1.62645,1.62655,249100000.0
2008-05-28 14:40:00,1.62655,1.62665,1.62645,1.6265,173000000.0
2008-05-28 14:41:00,1.62655,1.6266,1.62615,1.6264,118900000.0
2008-05-28 14:42:00,1.62645,1.62645,1.62625,1.6263,60500000.0
2008-05-28 14:43:00,1.62625,1.62625,1.62605,1.62605,148400000.0
2008-05-28 14:44:00,1.62595,1.626,1.62545,1.62575,77400000.0
2008-05-28 14:45:00,1.62585,1.62615,1.6258,1.62605,45000000.0
2008-05-28 14:46:00,1.626,1.62605,1.62565,1.62575,127300000.0
2008-05-28 14:47:00,1.6257,1.6261,1.62565,1.6261,122400000.0
2008-05-28 14:48:00,1.62605,1.62635,1.6259,1.62615,116800001.0
2008-05-28 14:49:00,1.6262,1.6262,1.626,1.626,45200000.0
2008-05-28 14:50:00,1.626,1.6262,1.626,1.6261,189300000.0
2008-05-28 14:51:00,1.6261,1.6263,1.626,1.626,387400000.0
2008-05-28 14:52:00,1.626,1.6261,1.6258,1.626,315499999.0
2008-05-28 14:53:00,1.626,1.626,1.6257,1.6258,169300000.0
2008-05-28 14:54:00,1.6258,1.6259,1.6257,1.6258,93700000.0
2008-05-28 14:55:00,1.6258,1.6259,1.6258,1.6259,123000000.0
2008-05-28 14:56:00,1.6259,1.626,1.6259,1.626,83800000.0
2008-05-28 14:57:00,1.626,1.626,1.62575,1.6258,125300000.0
2008-05-28 14:58:00,1.6258,1.6259,1.6257,1.6259,82400000.0
2008-05-28 14:59:00,1.6258,1.6259,1.6255,1.6257,77600000.0
2008-05-28 15:00:00,1.6257,1.6257,1.6255,1.6256,51200000.0
2008-05-28 15:01:00,1.6255,1.6255,1.625,1.6254,398600001.0
2008-05-28 15:02:00,1.6254,1.6257,1.6254,1.6257,89000000.0
2008-05-28 15:03:00,1.6256,1.6257,1.6256,1.6257,31800000.0
2008-05-28 15:04:00,1.6257,1.6257,1.6257,1.6257,3300000.0
2008-05-28 15:05:00,1.6257,1.6257,1.62545,1.62545,37400000.0
2008-05-28 15:06:00,1.62545,1.6255,1.62545,1.6255,82600000.0
2008-05-28 15:07:00,1.6255,1.6257,1.6255,1.6257,120400000.0
2008-05-28 15:08:00,1.6257,1.6257,1.6255,1.6256,29300000.0
2008-05-28 15:09:00,1.6256,1.6256,1.6256,1.6256,42900000.0
2008-05-28 15:10:00,1.6256,1.6257,1.6256,1.6257,61300000.0
2008-05-28 15:11:00,1.6257,1.6258,1.6257,1.6258,57400000.0
2008-05-28 15:12:00,1.6258,1.6258,1.6257,1.6258,223000000.0
2008-05-28 15:13:00,1.6258,1.6259,1.6257,1.6258,261500000.0
2008-05-28 15:14:00,1.6258,1.6261,1.6258,1.6261,164800002.0
2008-05-28 15:15:00,1.6261,1.6262,1.6258,1.6259,93700000.0
2008-05-28 15:16:00,1.6259,1.6259,1.6257,1.6258,187200000.0
2008-05-28 15:17:00,1.6258,1.6258,1.6258,1.6258,164000000.0
2008-05-28 15:18:00,1.6258,1.626,1.6258,1.626,266099999.0
2008-05-28 15:19:00,1.626,1.626,1.62575,1.6258,102400000.0
2008-05-28 15:20:00,1.6258,1.6258,1.6258,1.6258,149200000.0
2008-05-28 15:21:00,1.6258,1.6258,1.6257,1.6258,165100000.0
2008-05-28 15:22:00,1.6257,1.6258,1.6254,1.6255,173300000.0
2008-05-28 15:23:00,1.6253,1.6253,1.6251,1.6251,254400000.0
2008-05-28 15:24:00,1.6251,1.6251,1.625,1.625,150700000.0
2008-05-28 15:25:00,1.625,1.625,1.6247,1.6247,121900000.0
2008-05-28 15:26:00,1.6247,1.6247,1.6244,1.6245,247000001.0
2008-05-28 15:27:00,1.6244,1.6245,1.6244,1.6244,120700000.0
2008-05-28 15:28:00,1.6245,1.6245,1.6244,1.6244,110200000.0
2008-05-28 15:29:00,1.6244,1.6246,1.6244,1.6244,121800000.0
2008-05-28 15:30:00,1.6244,1.6246,1.6244,1.6246,86100000.0
2008-05-28 15:31:00,1.6245,1.6246,1.6242,1.6242,152100000.0
2008-05-28 15:32:00,1.6242,1.6243,1.62415,1.6243,129500000.0
2008-05-28 15:33:00,1.6243,1.6245,1.6242,1.6244,41300000.0
2008-05-28 15:34:00,1.6244,1.6245,1.6241,1.6245,122400000.0
2008-05-28 15:35:00,1.6244,1.6245,1.6241,1.6242,330499999.0
2008-05-28 15:36:00,1.6242,1.6245,1.6241,1.6245,201100000.0
2008-05-28 15:37:00,1.6245,1.6247,1.6243,1.6246,155700000.0
2008-05-28 15:38:00,1.6247,1.6247,1.62455,1.62455,241400001.0
2008-05-28 15:39:00,1.62455,1.625,1.62455,1.625,169000000.0
2008-05-28 15:40:00,1.625,1.6251,1.6245,1.6251,489100000.0
2008-05-28 15:41:00,1.6251,1.6251,1.6247,1.6248,405699999.0
2008-05-28 15:42:00,1.6248,1.6249,1.6247,1.6249,175600000.0
2008-05-28 15:43:00,1.6249,1.6251,1.6247,1.6247,265600000.0
2008-05-28 15:44:00,1.6247,1.6247,1.6245,1.6247,362400000.0
2008-05-28 15:45:00,1.6247,1.6247,1.6243,1.6246,188000000.0
2008-05-28 15:46:00,1.6246,1.6247,1.6246,1.6247,301000000.0
2008-05-28 15:47:00,1.6247,1.6247,1.6246,1.6246,63500000.0
2008-05-28 15:48:00,1.6246,1.6246,1.6245,1.6245,161100000.0
2008-05-28 15:49:00,1.6244,1.6245,1.6243,1.6243,258400000.0
2008-05-28 15:50:00,1.6243,1.6243,1.62405,1.6242,174200000.0
2008-05-28 15:51:00,1.6242,1.6245,1.6242,1.6244,187200000.0
2008-05-28 15:52:00,1.6244,1.6244,1.62395,1.624,83600000.0
2008-05-28 15:53:00,1.624,1.6243,1.62395,1.6243,274700000.0
2008-05-28 15:54:00,1.6242,1.6242,1.6238,1.6238,193400000.0
2008-05-28 15:55:00,1.6238,1.624,1.6238,1.6239,98900000.0
2008-05-28 15:56:00,1.6239,1.6244,1.6239,1.624,268250000.0
2008-05-28 15:57:00,1.624,1.624,1.6239,1.6239,127600000.0
2008-05-28 15:58:00,1.6239,1.6243,1.6238,1.6243,140200000.0
2008-05-28 15:59:00,1.6243,1.6243,1.624,1.6241,148000000.0
2008-05-28 16:00:00,1.6241,1.6242,1.624,1.6241,207000000.0
2008-05-28 16:01:00,1.6241,1.6244,1.624,1.624,84200000.0
2008-05-28 16:02:00,1.6241,1.6242,1.624,1.624,130500000.0
2008-05-28 16:03:00,1.624,1.6242,1.624,1.624,285100000.0
2008-05-28 16:04:00,1.6241,1.6244,1.6241,1.6242,298800000.0
2008-05-28 16:05:00,1.6242,1.6242,1.6239,1.624,183500002.0
2008-05-28 16:06:00,1.624,1.6241,1.6238,1.6239,135100000.0
2008-05-28 16:07:00,1.6239,1.6239,1.6238,1.6238,23800000.0
2008-05-28 16:08:00,1.6238,1.6238,1.6236,1.6237,139700000.0
2008-05-28 16:09:00,1.62365,1.6238,1.6236,1.6238,98200000.0
2008-05-28 16:10:00,1.6238,1.6239,1.6234,1.6234,110700000.0
2008-05-28 16:11:00,1.6234,1.6236,1.6234,1.6236,94900000.0
2008-05-28 16:12:00,1.6236,1.6241,1.6236,1.6241,315000004.0
2008-05-28 16:13:00,1.6241,1.6242,1.6236,1.6238,220600000.0
2008-05-28 16:14:00,1.6238,1.6242,1.6238,1.6242,80400000.0
2008-05-28 16:15:00,1.6242,1.6242,1.6238,1.6239,173600000.0
2008-05-28 16:16:00,1.6239,1.6239,1.6237,1.6238,110000000.0
2008-05-28 16:17:00,1.6238,1.6239,1.6236,1.6237,97400000.0
2008-05-28 16:18:00,1.6237,1.6237,1.6237,1.6237,52800000.0
2008-05-28 16:19:00,1.6237,1.6237,1.623,1.6233,129300000.0
2008-05-28 16:20:00,1.6233,1.6235,1.6233,1.6233,212900001.0
2008-05-28 16:21:00,1.6233,1.6234,1.6233,1.6233,40200000.0
2008-05-28 16:22:00,1.6233,1.6233,1.6232,1.6232,50200000.0
2008-05-28 16:23:00,1.6232,1.6233,1.62295,1.6233,135100000.0
2008-05-28 16:24:00,1.6233,1.6237,1.6233,1.6237,295300000.0
2008-05-28 16:25:00,1.6237,1.6237,1.6233,1.6234,164700000.0
2008-05-28 16:26:00,1.6234,1.6234,1.6234,1.6234,49300000.0
2008-05-28 16:27:00,1.6234,1.6236,1.6234,1.6236,115200000.0
2008-05-28 16:28:00,1.6236,1.6238,1.6235,1.6237,105400000.0
2008-05-28 16:29:00,1.6237,1.6237,1.6233,1.6234,114200000.0
2008-05-28 16:30:00,1.6234,1.6237,1.6234,1.6237,275100000.0
2008-05-28 16:31:00,1.6237,1.6239,1.6237,1.6238,305500000.0
2008-05-28 16:32:00,1.6239,1.6239,1.6238,1.6238,194100000.0
2008-05-28 16:33:00,1.6238,1.6238,1.6235,1.6235,288100000.0
2008-05-28 16:34:00,1.6235,1.6237,1.6234,1.6237,340700000.0
2008-05-28 16:35:00,1.6237,1.6237,1.6232,1.6234,186600002.0
2008-05-28 16:36:00,1.6234,1.6234,1.6232,1.6232,414200000.0
2008-05-28 16:37:00,1.6232,1.6235,1.6231,1.6231,268600000.0
2008-05-28 16:38:00,1.6232,1.6232,1.623,1.6232,205500000.0
2008-05-28 16:39:00,1.6232,1.6237,1.6232,1.6234,167300000.0
2008-05-28 16:40:00,1.6234,1.6235,1.6234,1.6235,146400000.0
2008-05-28 16:41:00,1.6235,1.62355,1.6232,1.6232,280000000.0
2008-05-28 16:42:00,1.6232,1.6235,1.6232,1.6234,164800000.0
2008-05-28 16:43:00,1.6234,1.6237,1.6233,1.6236,271800000.0
2008-05-28 16:44:00,1.6236,1.6238,1.6235,1.6236,231600000.0
2008-05-28 16:45:00,1.6235,1.6239,1.6235,1.62385,163299998.0
2008-05-28 16:46:00,1.62385,1.62385,1.6234,1.6234,280200000.0
2008-05-28 16:47:00,1.6234,1.6235,1.6234,1.6234,354000000.0
2008-05-28 16:48:00,1.6234,1.6234,1.6232,1.6232,255900000.0
2008-05-28 16:49:00,1.6232,1.6233,1.6231,1.6233,142700000.0
2008-05-28 16:50:00,1.6233,1.6234,1.6232,1.6234,106500000.0
2008-05-28 16:51:00,1.6234,1.6234,1.6232,1.6232,66700000.0
2008-05-28 16:52:00,1.6232,1.6232,1.6229,1.6229,77300000.0
2008-05-28 16:53:00,1.6229,1.6232,1.6225,1.6232,253700000.0
2008-05-28 16:54:00,1.6232,1.6233,1.6229,1.6231,117400000.0
2008-05-28 16:55:00,1.6231,1.6234,1.623,1.6234,148600000.0
2008-05-28 16:56:00,1.6234,1.6234,1.6233,1.6233,69000000.0
2008-05-28 16:57:00,1.6233,1.6237,1.6233,1.62355,65100000.0
2008-05-28 16:58:00,1.62355,1.6237,1.6233,1.6233,187799999.0
2008-05-28 16:59:00,1.6233,1.6235,1.6231,1.6231,96700000.0
2008-05-28 17:00:00,1.6231,1.6234,1.6231,1.6233,446599999.0
2008-05-28 17:01:00,1.6233,1.6235,1.6231,1.6231,139000000.0
2008-05-28 17:02:00,1.6231,1.6232,1.6231,1.6231,145700000.0
2008-05-28 17:03:00,1.6231,1.6231,1.6227,1.6228,87500000.0
2008-05-28 17:04:00,1.6228,1.6229,1.6226,1.6228,235800000.0
2008-05-28 17:05:00,1.6228,1.6231,1.6228,1.6231,161700000.0
2008-05-28 17:06:00,1.6231,1.6231,1.6228,1.6229,250200000.0
2008-05-28 17:07:00,1.6229,1.6229,1.6224,1.6225,343700000.0
2008-05-28 17:08:00,1.6225,1.6227,1.6225,1.6227,472200000.0
2008-05-28 17:09:00,1.6226,1.6229,1.6226,1.6228,358900000.0
2008-05-28 17:10:00,1.6228,1.6232,1.6227,1.6231,319700000.0
2008-05-28 17:11:00,1.6231,1.6231,1.6227,1.623,430200000.0
2008-05-28 17:12:00,1.623,1.6231,1.6227,1.6227,113400000.0
2008-05-28 17:13:00,1.6227,1.623,1.6227,1.6227,260600000.0
2008-05-28 17:14:00,1.6227,1.6227,1.6223,1.6223,137300000.0
2008-05-28 17:15:00,1.6223,1.6227,1.6223,1.6227,391700003.0
2008-05-28 17:16:00,1.6227,1.6229,1.6227,1.6228,105200000.0
2008-05-28 17:17:00,1.6228,1.6232,1.6228,1.6232,93400000.0
2008-05-28 17:18:00,1.6232,1.6232,1.623,1.623,52700000.0
2008-05-28 17:19:00,1.623,1.623,1.6227,1.6229,47500000.0
2008-05-28 17:20:00,1.6229,1.6229,1.6227,1.6229,232900000.0
2008-05-28 17:21:00,1.623,1.6232,1.623,1.6232,90200000.0
2008-05-28 17:22:00,1.6232,1.6233,1.623,1.623,98300000.0
2008-05-28 17:23:00,1.623,1.6232,1.6227,1.6227,160299999.0
2008-05-28 17:24:00,1.6229,1.6231,1.6228,1.6228,240200000.0
2008-05-28 17:25:00,1.623,1.623,1.623,1.623,55800000.0
2008-05-28 17:26:00,1.623,1.6231,1.623,1.623,57800000.0
2008-05-28 17:27:00,1.623,1.6232,1.623,1.6232,46400000.0
2008-05-28 17:28:00,1.6232,1.6232,1.6232,1.6232,24100000.0
2008-05-28 17:29:00,1.6232,1.6232,1.623,1.6232,88100000.0
2008-05-28 17:30:00,1.6232,1.6232,1.623,1.6231,106100000.0
2008-05-28 17:31:00,1.6231,1.6232,1.623,1.6232,107800000.0
2008-05-28 17:32:00,1.6232,1.6232,1.6232,1.6232,84800000.0
2008-05-28 17:33:00,1.6232,1.6232,1.6228,1.6228,126299999.0
2008-05-28 17:34:00,1.6228,1.6228,1.6227,1.6227,42600000.0
2008-05-28 17:35:00,1.6227,1.6227,1.6227,1.6227,24500000.0
2008-05-28 17:36:00,1.6227,1.6228,1.6227,1.6228,23000000.0
2008-05-28 17:37:00,1.6228,1.6228,1.6226,1.6227,102600000.0
2008-05-28 17:38:00,1.6227,1.623,1.6227,1.623,159000000.0
2008-05-28 17:39:00,1.623,1.623,1.6227,1.6228,149600000.0
2008-05-28 17:40:00,1.6228,1.6228,1.6227,1.6227,129200000.0
2008-05-28 17:41:00,1.6227,1.6227,1.6227,1.6227,9100000.0
2008-05-28 17:42:00,1.6227,1.6229,1.6227,1.6228,216699999.0
2008-05-28 17:43:00,1.6228,1.6228,1.6228,1.6228,8700000.0
2008-05-28 17:44:00,1.6228,1.6229,1.6226,1.6226,280800000.0
2008-05-28 17:45:00,1.6226,1.6226,1.6226,1.6226,35200000.0
2008-05-28 17:46:00,1.6226,1.6227,1.6226,1.6227,32000000.0
2008-05-28 17:47:00,1.6227,1.6227,1.6225,1.6226,126500000.0
2008-05-28 17:48:00,1.6226,1.6228,1.6226,1.6227,147100000.0
2008-05-28 17:49:00,1.6227,1.6228,1.6227,1.6228,119200000.0
2008-05-28 17:50:00,1.6228,1.6231,1.6228,1.623,242173651.0
2008-05-28 17:51:00,1.623,1.6232,1.623,1.6232,189400000.0
2008-05-28 17:52:00,1.6232,1.62325,1.6232,1.62325,50300000.0
2008-05-28 17:53:00,1.62325,1.62325,1.62325,1.62325,64000000.0
2008-05-28 17:54:00,1.62325,1.62325,1.623,1.6232,49700000.0
2008-05-28 17:55:00,1.6232,1.6232,1.6227,1.6229,133400000.0
2008-05-28 17:56:00,1.6229,1.6229,1.6227,1.6228,111100000.0
2008-05-28 17:57:00,1.6228,1.6228,1.6227,1.6227,45800000.0
2008-05-28 17:58:00,1.6227,1.6227,1.6227,1.6227,14000000.0
2008-05-28 17:59:00,1.6227,1.6227,1.6225,1.6226,61100000.0
2008-05-28 18:00:00,1.6226,1.6226,1.6223,1.6223,167600001.0
2008-05-28 18:01:00,1.6223,1.6227,1.6223,1.6225,318800000.0
2008-05-28 18:02:00,1.6225,1.623,1.6223,1.62295,192300000.0
2008-05-28 18:03:00,1.62295,1.62295,1.6225,1.6225,190699999.0
2008-05-28 18:04:00,1.6225,1.6225,1.6224,1.6224,36400000.0
2008-05-28 18:05:00,1.6224,1.6226,1.6222,1.6224,135200000.0
2008-05-28 18:06:00,1.6224,1.6224,1.6222,1.6222,232200000.0
2008-05-28 18:07:00,1.6222,1.6223,1.6222,1.6222,78200000.0
2008-05-28 18:08:00,1.6222,1.6222,1.6221,1.6221,27500000.0
2008-05-28 18:09:00,1.6221,1.6221,1.6221,1.6221,8800000.0
2008-05-28 18:10:00,1.6221,1.6222,1.6221,1.6222,30100000.0
2008-05-28 18:11:00,1.6222,1.6222,1.622,1.6221,39600000.0
2008-05-28 18:12:00,1.6221,1.6223,1.6221,1.6222,53000000.0
2008-05-28 18:13:00,1.6222,1.6225,1.6222,1.6224,143500000.0
2008-05-28 18:14:00,1.6224,1.6224,1.6224,1.6224,42700000.0
2008-05-28 18:15:00,1.6224,1.6224,1.6224,1.6224,67100000.0
2008-05-28 18:16:00,1.6225,1.6225,1.6224,1.6224,154500000.0
2008-05-28 18:17:00,1.6224,1.6225,1.6224,1.6224,165700000.0
2008-05-28 18:18:00,1.6224,1.6225,1.6224,1.6225,41500000.0
2008-05-28 18:19:00,1.6225,1.6229,1.6225,1.6228,96199997.0
2008-05-28 18:20:00,1.6228,1.6228,1.62265,1.62265,37500000.0
2008-05-28 18:21:00,1.62265,1.62265,1.62265,1.62265,11500000.0
2008-05-28 18:22:00,1.62265,1.62265,1.6224,1.6224,102100000.0
2008-05-28 18:23:00,1.6224,1.6224,1.6224,1.6224,27500000.0
2008-05-28 18:24:00,1.6225,1.6225,1.6224,1.6225,49000000.0
2008-05-28 18:25:00,1.6224,1.6226,1.6224,1.6225,71400000.0
2008-05-28 18:26:00,1.62245,1.6226,1.62245,1.6226,142699999.0
2008-05-28 18:27:00,1.6226,1.6226,1.6226,1.6226,7500000.0
2008-05-28 18:28:00,1.6226,1.6226,1.6225,1.6225,40800000.0
2008-05-28 18:29:00,1.6225,1.6226,1.6225,1.6226,51700000.0
2008-05-28 18:30:00,1.6225,1.6226,1.6225,1.6226,101100000.0
2008-05-28 18:31:00,1.6226,1.6226,1.6225,1.6226,37700000.0
2008-05-28 18:32:00,1.6226,1.6226,1.6226,1.6226,84400000.0
2008-05-28 18:33:00,1.62255,1.6226,1.6224,1.6224,70500000.0
2008-05-28 18:34:00,1.6224,1.6225,1.6224,1.6225,85100000.0
2008-05-28 18:35:00,1.62245,1.62245,1.6224,1.6224,41200000.0
2008-05-28 18:36:00,1.6224,1.6224,1.6221,1.6221,160300000.0
2008-05-28 18:37:00,1.6221,1.6222,1.6221,1.62215,105900001.0
2008-05-28 18:38:00,1.6222,1.6222,1.6221,1.6221,54400000.0
2008-05-28 18:39:00,1.6221,1.6223,1.6221,1.6223,12800000.0
2008-05-28 18:40:00,1.62186,1.62209,1.62154,1.62209,43300000.0
2008-05-28 18:41:00,1.6223,1.6226,1.6223,1.6224,100400000.0
2008-05-28 18:42:00,1.6224,1.6224,1.6224,1.6224,10000000.0
2008-05-28 18:43:00,1.6224,1.6224,1.6224,1.6224,16000000.0
2008-05-28 18:44:00,1.6224,1.6224,1.6224,1.6224,7000000.0
2008-05-28 18:45:00,1.6224,1.6224,1.6224,1.6224,18000000.0
2008-05-28 18:46:00,1.6224,1.6224,1.6224,1.6224,8000000.0
2008-05-28 18:47:00,1.6224,1.6224,1.6224,1.6224,10000000.0
2008-05-28 18:48:00,1.6224,1.6224,1.6223,1.6223,40900000.0
2008-05-28 18:49:00,1.6223,1.6223,1.6223,1.6223,4500000.0
2008-05-28 18:50:00,1.6223,1.6223,1.6223,1.6223,4100000.0
2008-05-28 18:51:00,1.6223,1.6223,1.6223,1.6223,8900000.0
2008-05-28 18:52:00,1.6223,1.6223,1.6223,1.6223,8500000.0
2008-05-28 18:53:00,1.6221,1.6222,1.6221,1.6221,10100000.0
2008-05-28 18:54:00,1.6222,1.6222,1.6221,1.6222,4900000.0
2008-05-28 18:55:00,1.6222,1.6223,1.6221,1.6221,46300000.0
2008-05-28 18:56:00,1.6221,1.6221,1.6221,1.6221,124000000.0
2008-05-28 18:57:00,1.6221,1.6221,1.6219,1.6221,70500000.0
2008-05-28 18:58:00,1.6221,1.6223,1.6221,1.6223,71300000.0
2008-05-28 18:59:00,1.6223,1.6223,1.6223,1.6223,27400000.0
2008-05-28 19:00:00,1.6221,1.6222,1.6221,1.6221,136400000.0
2008-05-28 19:01:00,1.6221,1.6222,1.6221,1.6222,130000000.0
2008-05-28 19:02:00,1.6221,1.6223,1.6221,1.6223,138800000.0
2008-05-28 19:03:00,1.6223,1.6223,1.6223,1.6223,7100000.0
2008-05-28 19:04:00,1.6223,1.6223,1.6223,1.6223,52000000.0
2008-05-28 19:05:00,1.6223,1.6224,1.6223,1.6224,20400000.0
2008-05-28 19:06:00,1.6224,1.6224,1.6224,1.6224,31700000.0
2008-05-28 19:07:00,1.6224,1.6224,1.6224,1.6224,53200000.0
2008-05-28 19:08:00,1.6224,1.6224,1.6224,1.6224,9200000.0
2008-05-28 19:09:00,1.6224,1.6227,1.6223,1.6227,84800000.0
2008-05-28 19:10:00,1.6227,1.6227,1.6224,1.6227,208499999.0
2008-05-28 19:11:00,1.6227,1.6227,1.6227,1.6227,45200000.0
2008-05-28 19:12:00,1.6227,1.6228,1.6227,1.6227,76200000.0
2008-05-28 19:13:00,1.6227,1.6228,1.6227,1.6227,72400000.0
2008-05-28 19:14:00,1.6227,1.623,1.6227,1.623,262800000.0
2008-05-28 19:15:00,1.623,1.6231,1.6225,1.6227,120100000.0
2008-05-28 19:16:00,1.6227,1.6232,1.6227,1.6232,225400000.0
2008-05-28 19:17:00,1.6232,1.6233,1.6227,1.6227,111900000.0
2008-05-28 19:18:00,1.6228,1.6231,1.6228,1.6231,249400000.0
2008-05-28 19:19:00,1.6231,1.62315,1.62305,1.62305,134800000.0
2008-05-28 19:20:00,1.62305,1.6233,1.6228,1.6231,60200000.0
2008-05-28 19:21:00,1.6231,1.6231,1.6229,1.6229,40800000.0
2008-05-28 19:22:00,1.6231,1.6231,1.6227,1.6227,181500000.0
2008-05-28 19:23:00,1.62275,1.62275,1.6227,1.6227,43800000.0
2008-05-28 19:24:00,1.6227,1.6227,1.6227,1.6227,71100000.0
2008-05-28 19:25:00,1.6227,1.6227,1.6227,1.6227,108600000.0
2008-05-28 19:26:00,1.6227,1.6227,1.6227,1.6227,37700000.0
2008-05-28 19:27:00,1.6227,1.6227,1.62255,1.6227,93800000.0
2008-05-28 19:28:00,1.6227,1.6227,1.6225,1.6227,53900000.0
2008-05-28 19:29:00,1.6227,1.6228,1.6227,1.62275,151000000.0
2008-05-28 19:30:00,1.62275,1.6228,1.6227,1.6227,188900000.0
2008-05-28 19:31:00,1.6227,1.6228,1.6227,1.6227,59500000.0
2008-05-28 19:32:00,1.6227,1.6227,1.6224,1.6225,119500001.0
2008-05-28 19:33:00,1.6225,1.6225,1.6224,1.6225,93800000.0
2008-05-28 19:34:00,1.6225,1.6225,1.6225,1.6225,57000000.0
2008-05-28 19:35:00,1.6225,1.6225,1.6222,1.6225,95500000.0
2008-05-28 19:36:00,1.6225,1.6227,1.6222,1.6227,125100000.0
2008-05-28 19:37:00,1.6227,1.6228,1.6224,1.6224,150250000.0
2008-05-28 19:38:00,1.6224,1.6226,1.6224,1.6225,367800000.0
2008-05-28 19:39:00,1.6225,1.6226,1.6224,1.6225,304699999.0
2008-05-28 19:40:00,1.6225,1.6227,1.6225,1.6226,11300000.0
2008-05-28 19:41:00,1.6226,1.6226,1.6222,1.6224,69100000.0
2008-05-28 19:42:00,1.6224,1.6224,1.6222,1.6222,68900000.0
2008-05-28 19:43:00,1.6222,1.6224,1.622,1.6221,429699999.0
2008-05-28 19:44:00,1.6221,1.6223,1.622,1.6223,170199999.0
2008-05-28 19:45:00,1.6223,1.6223,1.6222,1.6222,93100000.0
2008-05-28 19:46:00,1.6223,1.6224,1.6222,1.6223,325100001.0
2008-05-28 19:47:00,1.6223,1.6224,1.6222,1.6223,284900000.0
2008-05-28 19:48:00,1.6223,1.6223,1.6222,1.6222,244300000.0
2008-05-28 19:49:00,1.6222,1.6223,1.6222,1.6223,210600000.0
2008-05-28 19:50:00,1.6223,1.6226,1.6223,1.6225,264900000.0
2008-05-28 19:51:00,1.6225,1.6226,1.6224,1.6224,80300000.0
2008-05-28 19:52:00,1.6224,1.6225,1.6224,1.6224,211500000.0
2008-05-28 19:53:00,1.6224,1.6228,1.6224,1.6228,115900000.0
2008-05-28 19:54:00,1.6228,1.6228,1.62275,1.62275,18800000.0
2008-05-28 19:55:00,1.62275,1.6228,1.62275,1.62275,4300000.0
2008-05-28 19:56:00,1.62275,1.6229,1.62275,1.6228,22900000.0
2008-05-28 19:57:00,1.6228,1.6229,1.6228,1.62285,27500000.0
2008-05-28 19:58:00,1.62248,1.62279,1.62233,1.62279,53480000.0
2008-05-28 19:59:00,1.62278,1.62278,1.62232,1.62254,98100000.0
2008-05-28 20:00:00,1.62285,1.62285,1.6224,1.6224,61800000.0
2008-05-28 20:01:00,1.6224,1.6227,1.6224,1.6226,378900000.0
2008-05-28 20:02:00,1.6226,1.6227,1.6224,1.6227,248300000.0
2008-05-28 20:03:00,1.6226,1.6227,1.6225,1.62255,210700000.0
2008-05-28 20:04:00,1.6226,1.6229,1.6226,1.6228,76800000.0
2008-05-28 20:05:00,1.6228,1.6229,1.6228,1.6229,31800000.0
2008-05-28 20:06:00,1.62285,1.623,1.62285,1.623,234200000.0
2008-05-28 20:07:00,1.623,1.6231,1.623,1.623,104100000.0
2008-05-28 20:08:00,1.623,1.623,1.623,1.623,357700000.0
2008-05-28 20:09:00,1.623,1.62305,1.623,1.62305,152100000.0
2008-05-28 20:10:00,1.62251,1.62292,1.62251,1.62279,69200000.0
2008-05-28 20:11:00,1.62286,1.62293,1.62238,1.62277,54900000.0
2008-05-28 20:12:00,1.6231,1.6231,1.6231,1.6231,800000.0
2008-05-28 20:13:00,1.62305,1.6232,1.62305,1.62305,14000000.0
2008-05-28 20:14:00,1.62305,1.6231,1.62305,1.6231,60600000.0
2008-05-28 20:15:00,1.6231,1.6232,1.6231,1.6232,7200000.0
2008-05-28 20:16:00,1.6232,1.6232,1.6227,1.62305,65600000.0
2008-05-28 20:17:00,1.6231,1.6231,1.62305,1.62305,123000000.0
2008-05-28 20:18:00,1.6231,1.6231,1.6227,1.6227,98500000.0
2008-05-28 20:19:00,1.6227,1.6229,1.6227,1.6229,42200000.0
2008-05-28 20:20:00,1.6229,1.6233,1.6227,1.6227,189800000.0
2008-05-28 20:21:00,1.6227,1.6227,1.6222,1.6223,172300000.0
2008-05-28 20:22:00,1.6223,1.6223,1.6223,1.6223,120800000.0
2008-05-28 20:23:00,1.6223,1.6224,1.6222,1.6224,156300000.0
2008-05-28 20:24:00,1.6224,1.623,1.6223,1.6224,137399999.0
2008-05-28 20:25:00,1.6224,1.6224,1.6224,1.6224,33000000.0
2008-05-28 20:26:00,1.6224,1.6225,1.6224,1.6224,26000000.0
2008-05-28 20:27:00,1.6224,1.6224,1.6224,1.6224,77100000.0
2008-05-28 20:28:00,1.6224,1.6224,1.6224,1.6224,30100000.0
2008-05-28 20:29:00,1.6224,1.6224,1.6224,1.6224,135900000.0
2008-05-28 20:30:00,1.6224,1.6224,1.6224,1.6224,75200000.0
2008-05-28 20:31:00,1.6224,1.6224,1.6224,1.6224,3700000.0
2008-05-28 20:32:00,1.6224,1.6225,1.6224,1.6224,62800000.0
2008-05-28 20:33:00,1.6225,1.6225,1.6224,1.6224,118000000.0
2008-05-28 20:34:00,1.6224,1.6224,1.6224,1.6224,14700000.0
2008-05-28 20:35:00,1.62216,1.62224,1.62193,1.622,115000000.0
2008-05-28 20:36:00,1.6224,1.6225,1.6224,1.6224,30600000.0
2008-05-28 20:37:00,1.6224,1.6227,1.6224,1.6227,76900000.0
2008-05-28 20:38:00,1.6227,1.623,1.6227,1.6229,26000000.0
2008-05-28 20:39:00,1.6229,1.6229,1.6228,1.6228,102700000.0
2008-05-28 20:40:00,1.6228,1.623,1.6228,1.6228,40600000.0
2008-05-28 20:41:00,1.6229,1.6231,1.6225,1.6225,86100000.0
2008-05-28 20:42:00,1.6225,1.6226,1.6225,1.6226,33700000.0
2008-05-28 20:43:00,1.6225,1.6227,1.6225,1.6227,5000000.0
2008-05-28 20:44:00,1.6227,1.6229,1.6227,1.6227,53800000.0
2008-05-28 20:45:00,1.6227,1.6228,1.6227,1.6228,27100000.0
2008-05-28 20:46:00,1.6228,1.6234,1.6227,1.6232,210800000.0
2008-05-28 20:47:00,1.6233,1.6233,1.6231,1.6231,30700000.0
2008-05-28 20:48:00,1.6231,1.6231,1.6228,1.6228,84400000.0
2008-05-28 20:49:00,1.6228,1.6228,1.6226,1.6228,109499998.0
2008-05-28 20:50:00,1.6228,1.6228,1.6228,1.6228,28500000.0
2008-05-28 20:51:00,1.6228,1.6228,1.6226,1.6226,52600000.0
2008-05-28 20:52:00,1.6226,1.6227,1.6226,1.6227,23400000.0
2008-05-28 20:53:00,1.6227,1.6228,1.6226,1.6228,121300000.0
2008-05-28 20:54:00,1.6228,1.6228,1.6226,1.6226,74300000.0
2008-05-28 20:55:00,1.6228,1.6228,1.6226,1.6227,38200000.0
2008-05-28 20:56:00,1.6227,1.6227,1.6226,1.6226,58800000.0
2008-05-28 20:57:00,1.6227,1.6227,1.6226,1.6226,130500000.0
2008-05-28 20:58:00,1.6226,1.6226,1.6224,1.6226,79400000.0
2008-05-28 20:59:00,1.6226,1.62275,1.6226,1.6226,58800000.0
2008-05-28 21:00:00,1.6226,1.6226,1.6225,1.6226,26400000.0
2008-05-28 21:01:00,1.6226,1.6228,1.6226,1.6228,30400000.0
2008-05-28 21:02:00,1.6228,1.6229,1.6228,1.6228,27300000.0
2008-05-28 21:03:00,1.6228,1.623,1.6228,1.623,28200000.0
2008-05-28 21:04:00,1.6229,1.6231,1.6229,1.6231,8800000.0
2008-05-28 21:05:00,1.6231,1.6231,1.623,1.623,12800000.0
2008-05-28 21:06:00,1.623,1.623,1.623,1.623,5000000.0
2008-05-28 21:07:00,1.6231,1.6231,1.623,1.623,2300000.0
2008-05-28 21:08:00,1.623,1.6231,1.6228,1.623,91900000.0
2008-05-28 21:09:00,1.623,1.6231,1.623,1.623,28000000.0
2008-05-28 21:10:00,1.623,1.6231,1.6228,1.6228,191000000.0
2008-05-28 21:11:00,1.6228,1.6229,1.6226,1.6227,106500000.0
2008-05-28 21:12:00,1.6227,1.6229,1.6227,1.6228,26500000.0
2008-05-28 21:13:00,1.6228,1.6228,1.6228,1.6228,2400000.0
2008-05-28 21:14:00,1.6228,1.6228,1.6227,1.6228,11900000.0
2008-05-28 21:15:00,1.6228,1.6228,1.6227,1.6228,82000000.0
2008-05-28 21:16:00,1.6228,1.6229,1.6226,1.6228,109600000.0
2008-05-28 21:17:00,1.6228,1.6233,1.6228,1.6233,47000000.0
2008-05-28 21:18:00,1.6232,1.6234,1.6232,1.6232,54100000.0
2008-05-28 21:19:00,1.6232,1.6232,1.6232,1.6232,18900000.0
2008-05-28 21:20:00,1.6232,1.6233,1.6232,1.6233,131300000.0
2008-05-28 21:21:00,1.6233,1.6233,1.6232,1.6232,9600000.0
2008-05-28 21:22:00,1.6232,1.6232,1.6232,1.6232,34100000.0
2008-05-28 21:23:00,1.6232,1.6233,1.6232,1.6232,38100000.0
2008-05-28 21:24:00,1.6232,1.6232,1.6232,1.6232,22500000.0
2008-05-28 21:25:00,1.6232,1.6232,1.6231,1.6231,16600000.0
2008-05-28 21:26:00,1.6231,1.6233,1.6231,1.6232,158500000.0
2008-05-28 21:27:00,1.6232,1.6235,1.6232,1.6235,93299999.0
2008-05-28 21:28:00,1.6235,1.6236,1.6235,1.6236,38300000.0
2008-05-28 21:29:00,1.6236,1.6237,1.6236,1.6237,6100000.0
2008-05-28 21:30:00,1.6229,1.62332,1.6229,1.62332,249600000.0
2008-05-28 21:31:00,1.6237,1.6237,1.6234,1.6237,142399999.0
2008-05-28 21:32:00,1.6237,1.624,1.6237,1.624,93100000.0
2008-05-28 21:33:00,1.6241,1.6242,1.6241,1.6242,35100000.0
2008-05-28 21:34:00,1.6242,1.6242,1.624,1.624,65400000.0
2008-05-28 21:35:00,1.624,1.6241,1.624,1.624,107199999.0
2008-05-28 21:36:00,1.624,1.624,1.624,1.624,10900000.0
2008-05-28 21:37:00,1.624,1.6241,1.6238,1.6238,129699999.0
2008-05-28 21:38:00,1.6238,1.6239,1.6238,1.6238,90200000.0
2008-05-28 21:39:00,1.6238,1.6238,1.6238,1.6238,17300000.0
2008-05-28 21:40:00,1.6238,1.6238,1.6238,1.6238,226300000.0
2008-05-28 21:41:00,1.6238,1.6238,1.6238,1.6238,114600000.0
2008-05-28 21:42:00,1.6238,1.6238,1.6238,1.6238,42700000.0
2008-05-28 21:43:00,1.6238,1.6238,1.6235,1.6235,52900000.0
2008-05-28 21:44:00,1.6235,1.6236,1.623,1.6231,115700000.0
2008-05-28 21:45:00,1.6231,1.6234,1.6231,1.6234,76900000.0
2008-05-28 21:46:00,1.6234,1.6234,1.62335,1.6234,20400000.0
2008-05-28 21:47:00,1.6234,1.6236,1.62335,1.6235,59400000.0
2008-05-28 21:48:00,1.6236,1.6236,1.6235,1.6236,45400000.0
2008-05-28 21:49:00,1.6236,1.6239,1.6236,1.6238,30100000.0
2008-05-28 21:50:00,1.6238,1.62385,1.6238,1.6238,7200000.0
2008-05-28 21:51:00,1.6238,1.6238,1.6238,1.6238,24900000.0
2008-05-28 21:52:00,1.6238,1.6238,1.6236,1.6236,40200000.0
2008-05-28 21:53:00,1.6236,1.6236,1.6233,1.6233,41500000.0
2008-05-28 21:54:00,1.6233,1.6234,1.6232,1.6233,46800000.0
2008-05-28 21:55:00,1.6233,1.6234,1.6232,1.6233,96699998.0
2008-05-28 21:56:00,1.6232,1.6233,1.6232,1.6232,30100000.0
2008-05-28 21:57:00,1.6232,1.6232,1.6232,1.6232,13100000.0
2008-05-28 21:58:00,1.6232,1.6232,1.6232,1.6232,4800000.0
2008-05-28 21:59:00,1.6232,1.6233,1.6232,1.6233,2542251.0
2008-05-28 22:00:00,1.6233,1.6237,1.6232,1.6236,13584502.0
2008-05-28 22:01:00,1.6236,1.6236,1.6233,1.6235,19900000.0
2008-05-28 22:02:00,1.6235,1.6235,1.6232,1.6233,51500000.0
2008-05-28 22:03:00,1.6234,1.6235,1.6234,1.6235,22600000.0
2008-05-28 22:04:00,1.6234,1.6235,1.6234,1.6235,13900000.0
2008-05-28 22:05:00,1.6235,1.6235,1.6233,1.6233,13200000.0
2008-05-28 22:06:00,1.6233,1.6234,1.62325,1.6233,68800001.0
2008-05-28 22:07:00,1.6233,1.6234,1.6233,1.6233,35800000.0
2008-05-28 22:08:00,1.6233,1.6233,1.6231,1.6232,20400000.0
2008-05-28 22:09:00,1.6232,1.6232,1.6232,1.6232,20800000.0
2008-05-28 22:10:00,1.6232,1.6232,1.6231,1.6231,26900000.0
2008-05-28 22:11:00,1.62274,1.62285,1.62253,1.62279,125000000.0
2008-05-28 22:12:00,1.6231,1.6231,1.6231,1.6231,10900000.0
2008-05-28 22:13:00,1.6231,1.6231,1.6231,1.6231,8800000.0
2008-05-28 22:14:00,1.6231,1.6231,1.6231,1.6231,30800000.0
2008-05-28 22:15:00,1.6231,1.6231,1.6231,1.6231,7500000.0
2008-05-28 22:16:00,1.6228,1.62293,1.62266,1.62283,15000000.0
2008-05-28 22:17:00,1.6231,1.6231,1.6231,1.6231,3300000.0
2008-05-28 22:18:00,1.6231,1.6231,1.6231,1.6231,9900000.0
2008-05-28 22:19:00,1.6231,1.6231,1.6231,1.6231,10600000.0
2008-05-28 22:20:00,1.62253,1.62289,1.62253,1.62276,67400000.0
2008-05-28 22:21:00,1.6231,1.6231,1.6231,1.6231,4300000.0
2008-05-28 22:22:00,1.6231,1.6232,1.6231,1.6232,30500000.0
2008-05-28 22:23:00,1.6232,1.6232,1.6232,1.6232,46600000.0
2008-05-28 22:24:00,1.6232,1.6233,1.6232,1.6232,20400000.0
2008-05-28 22:25:00,1.6232,1.6232,1.6232,1.6232,4200000.0
2008-05-28 22:26:00,1.6232,1.6232,1.6232,1.6232,8100000.0
2008-05-28 22:27:00,1.6232,1.6232,1.6231,1.6231,14800000.0
2008-05-28 22:28:00,1.6231,1.6231,1.6231,1.6231,10600000.0
2008-05-28 22:29:00,1.6231,1.6231,1.6231,1.6231,10900000.0
2008-05-28 22:30:00,1.62257,1.62284,1.62257,1.62281,46000000.0
2008-05-28 22:31:00,1.6231,1.6231,1.6231,1.6231,9600000.0
2008-05-28 22:32:00,1.6225,1.62279,1.62247,1.62269,65200000.0
2008-05-28 22:33:00,1.6226,1.62285,1.62252,1.62284,18800000.0
2008-05-28 22:34:00,1.6231,1.6231,1.6227,1.6229,60700000.0
2008-05-28 22:35:00,1.6229,1.6229,1.6229,1.6229,3700000.0
2008-05-28 22:36:00,1.6229,1.6229,1.6229,1.6229,93700000.0
2008-05-28 22:37:00,1.6229,1.6229,1.6229,1.6229,31900000.0
2008-05-28 22:38:00,1.6229,1.623,1.6229,1.623,11200000.0
2008-05-28 22:39:00,1.62265,1.62269,1.62241,1.62241,79000000.0
2008-05-28 22:40:00,1.62272,1.62272,1.62245,1.62245,84100000.0
2008-05-28 22:41:00,1.623,1.6231,1.623,1.623,24600000.0
2008-05-28 22:42:00,1.623,1.6235,1.623,1.6234,134000000.0
2008-05-28 22:43:00,1.6234,1.6237,1.6234,1.6237,21300000.0
2008-05-28 22:44:00,1.6237,1.6237,1.6237,1.6237,3500000.0
2008-05-28 22:45:00,1.6237,1.6237,1.6237,1.6237,8100000.0
2008-05-28 22:46:00,1.6237,1.6237,1.6234,1.6234,14800000.0
2008-05-28 22:47:00,1.6234,1.6235,1.6234,1.6234,16500000.0
2008-05-28 22:48:00,1.6234,1.6235,1.6234,1.6235,9600000.0
2008-05-28 22:49:00,1.6235,1.6235,1.6234,1.6234,5600000.0
2008-05-28 22:50:00,1.6234,1.6235,1.6233,1.6234,26200000.0
2008-05-28 22:51:00,1.6234,1.6234,1.6234,1.6234,10500000.0
2008-05-28 22:52:00,1.6234,1.6234,1.6233,1.6234,12700000.0
2008-05-28 22:53:00,1.6233,1.6234,1.6233,1.6234,6100000.0
2008-05-28 22:54:00,1.6234,1.6234,1.6233,1.6234,27500000.0
2008-05-28 22:55:00,1.6234,1.6234,1.6233,1.6234,6000000.0
2008-05-28 22:56:00,1.62286,1.62321,1.62286,1.62321,37500000.0
2008-05-28 22:57:00,1.6233,1.6234,1.6233,1.6234,3700000.0
2008-05-28 22:58:00,1.6234,1.6234,1.6234,1.6234,1500000.0
2008-05-28 22:59:00,1.62276,1.6232,1.62272,1.62285,89100000.0
2008-05-28 23:00:00,1.62322,1.62324,1.62287,1.62292,134100000.0
2008-05-28 23:01:00,1.623,1.6234,1.623,1.6234,4800000.0
2008-05-28 23:02:00,1.62271,1.62319,1.62271,1.62303,112700000.0
2008-05-28 23:03:00,1.62322,1.62332,1.62303,1.62312,126700000.0
2008-05-28 23:04:00,1.6234,1.6234,1.6234,1.6234,900000.0
2008-05-28 23:05:00,1.6234,1.6234,1.6234,1.6234,1200000.0
2008-05-28 23:06:00,1.6234,1.6234,1.6234,1.6234,1200000.0
2008-05-28 23:07:00,1.623,1.62327,1.62286,1.62327,238000000.0
2008-05-28 23:08:00,1.6234,1.6234,1.6234,1.6234,2000000.0
2008-05-28 23:09:00,1.6234,1.6234,1.6234,1.6234,5500000.0
2008-05-28 23:10:00,1.6234,1.6234,1.6232,1.6232,6500000.0
2008-05-28 23:11:00,1.6232,1.6232,1.6232,1.6232,1000000.0
2008-05-28 23:12:00,1.6229,1.6229,1.6229,1.6229,900000.0
2008-05-28 23:13:00,1.6232,1.6232,1.6232,1.6232,500000.0
2008-05-28 23:14:00,1.6229,1.6232,1.6229,1.6232,3300000.0
2008-05-28 23:15:00,1.6232,1.6232,1.6232,1.6232,500000.0
2008-05-28 23:16:00,1.6232,1.6232,1.6232,1.6232,1500000.0
2008-05-28 23:17:00,1.6232,1.6232,1.6226,1.6226,34300000.0
2008-05-28 23:18:00,1.6227,1.6228,1.6227,1.6227,3200000.0
2008-05-28 23:19:00,1.6225,1.6225,1.62225,1.6223,59400000.0
2008-05-28 23:20:00,1.6225,1.6227,1.6225,1.6227,9500000.0
2008-05-28 23:21:00,1.62215,1.62239,1.62177,1.62225,265099996.0
2008-05-28 23:22:00,1.6226,1.6227,1.6226,1.6227,4800000.0
2008-05-28 23:23:00,1.6224,1.6224,1.6224,1.6224,1000000.0
2008-05-28 23:24:00,1.6227,1.6227,1.6227,1.6227,800000.0
2008-05-28 23:25:00,1.6224,1.6224,1.6224,1.6224,2200000.0
2008-05-28 23:26:00,1.62201,1.62226,1.62201,1.62222,106500000.0
2008-05-28 23:27:00,1.6227,1.6227,1.6227,1.6227,800000.0
2008-05-28 23:28:00,1.62196,1.62232,1.62196,1.62232,112900000.0
2008-05-28 23:29:00,1.6227,1.6227,1.6226,1.6227,8000000.0
2008-05-28 23:30:00,1.6227,1.6227,1.6227,1.6227,800000.0
2008-05-28 23:31:00,1.62246,1.62251,1.62236,1.62246,313999998.0
2008-05-28 23:32:00,1.62223,1.62265,1.62223,1.62253,182899998.0
2008-05-28 23:33:00,1.6227,1.6229,1.62265,1.6229,38700000.0
2008-05-28 23:34:00,1.6228,1.62285,1.6228,1.6228,47900002.0
2008-05-28 23:35:00,1.6228,1.62285,1.6228,1.62285,45400001.0
2008-05-28 23:36:00,1.6228,1.6228,1.6228,1.6228,24799999.0
2008-05-28 23:37:00,1.6229,1.6229,1.6228,1.6228,25700000.0
2008-05-28 23:38:00,1.62241,1.62287,1.62241,1.6228,412900000.0
2008-05-28 23:39:00,1.62285,1.62285,1.6228,1.6228,30500000.0
2008-05-28 23:40:00,1.6229,1.6229,1.6229,1.6229,900000.0
2008-05-28 23:41:00,1.6228,1.6228,1.6228,1.6228,49400002.0
2008-05-28 23:42:00,1.62234,1.6228,1.62234,1.6228,36600000.0
2008-05-28 23:43:00,1.62275,1.6228,1.62275,1.6228,20300000.0
2008-05-28 23:44:00,1.6228,1.6228,1.6228,1.6228,2400000.0
2008-05-28 23:45:00,1.6228,1.623,1.6228,1.623,104800000.0
2008-05-28 23:46:00,1.6229,1.623,1.6229,1.623,24299999.0
2008-05-28 23:47:00,1.62279,1.62286,1.62257,1.62279,119100000.0
2008-05-28 23:48:00,1.62261,1.62296,1.62261,1.62285,316700000.0
2008-05-28 23:49:00,1.623,1.6231,1.6229,1.6231,61300000.0
2008-05-28 23:50:00,1.62267,1.62302,1.62267,1.62295,264900000.0
2008-05-28 23:51:00,1.6231,1.6231,1.6231,1.6231,1100000.0
2008-05-28 23:52:00,1.6231,1.6231,1.6231,1.6231,1100000.0
2008-05-28 23:53:00,1.62285,1.6229,1.6228,1.6228,183400000.0
2008-05-28 23:54:00,1.6231,1.6231,1.6231,1.6231,1300000.0
2008-05-28 23:55:00,1.6231,1.6231,1.623,1.6231,33800001.0
2008-05-28 23:56:00,1.6225,1.62272,1.6225,1.62266,124799997.0
2008-05-28 23:57:00,1.62261,1.62294,1.62261,1.62274,130499997.0
2008-05-28 23:58:00,1.62247,1.62282,1.62247,1.62257,115499999.0
2008-05-28 23:59:00,1.62262,1.62294,1.62262,1.62288,148600000.0
2008-05-29 00:00:00,1.62257,1.62293,1.62257,1.6228,96600000.0
2008-05-29 00:01:00,1.62287,1.62288,1.62267,1.62267,149399999.0
2008-05-29 00:02:00,1.62253,1.62298,1.62253,1.62277,111399999.0
2008-05-29 00:03:00,1.6229,1.62294,1.62264,1.62272,107899998.0
2008-05-29 00:04:00,1.62267,1.62293,1.62252,1.6227,545199998.0
2008-05-29 00:05:00,1.62252,1.62276,1.62241,1.62276,537899997.0
2008-05-29 00:06:00,1.62257,1.62276,1.62257,1.62276,76199999.0
2008-05-29 00:07:00,1.62251,1.62276,1.62251,1.6226,110699998.0
2008-05-29 00:08:00,1.62259,1.62279,1.62243,1.62273,146799998.0
2008-05-29 00:09:00,1.6227,1.62277,1.62262,1.62274,89099998.0
2008-05-29 00:10:00,1.6229,1.6231,1.6229,1.6231,8900000.0
2008-05-29 00:11:00,1.6229,1.6229,1.6229,1.6229,1300000.0
2008-05-29 00:12:00,1.62241,1.6228,1.62241,1.6228,230700000.0
2008-05-29 00:13:00,1.62265,1.62275,1.62263,1.62269,90800000.0
2008-05-29 00:14:00,1.6231,1.6231,1.6231,1.6231,1500000.0
2008-05-29 00:15:00,1.62254,1.62276,1.62248,1.62268,238000000.0
2008-05-29 00:16:00,1.62238,1.62287,1.62237,1.62287,83200000.0
2008-05-29 00:17:00,1.6227,1.62288,1.62263,1.62275,162500000.0
2008-05-29 00:18:00,1.623,1.623,1.623,1.623,1300000.0
2008-05-29 00:19:00,1.6231,1.6231,1.6231,1.6231,500000.0
2008-05-29 00:20:00,1.623,1.6231,1.623,1.6231,1800000.0
2008-05-29 00:21:00,1.62269,1.62278,1.62235,1.62235,237100000.0
2008-05-29 00:22:00,1.6229,1.6229,1.6229,1.6229,3500000.0
2008-05-29 00:23:00,1.6231,1.6231,1.6231,1.6231,1500000.0
2008-05-29 00:24:00,1.62247,1.62274,1.62221,1.62233,199699999.0
2008-05-29 00:25:00,1.62273,1.62278,1.62236,1.62256,509199996.0
2008-05-29 00:26:00,1.62232,1.62256,1.62232,1.62242,304099996.0
2008-05-29 00:27:00,1.62255,1.62276,1.62228,1.62276,632599992.0
2008-05-29 00:28:00,1.62272,1.62291,1.62245,1.62263,219599999.0
2008-05-29 00:29:00,1.62282,1.62285,1.6226,1.62263,172400000.0
2008-05-29 00:30:00,1.62242,1.62292,1.62242,1.62292,151199999.0
2008-05-29 00:31:00,1.62299,1.62299,1.62274,1.62284,106999999.0
2008-05-29 00:32:00,1.62284,1.62297,1.62278,1.62278,120400000.0
2008-05-29 00:33:00,1.62278,1.62283,1.62265,1.62278,413699997.0
2008-05-29 00:34:00,1.62275,1.62304,1.62267,1.62304,143099999.0
2008-05-29 00:35:00,1.6231,1.6231,1.6231,1.6231,3400000.0
2008-05-29 00:36:00,1.6231,1.6231,1.6231,1.6231,3400000.0
2008-05-29 00:37:00,1.623,1.6234,1.623,1.6234,55900001.0
2008-05-29 00:38:00,1.6234,1.6235,1.6234,1.6235,23100000.0
2008-05-29 00:39:00,1.62345,1.62345,1.62345,1.62345,9000000.0
2008-05-29 00:40:00,1.62345,1.62345,1.6234,1.6234,11300000.0
2008-05-29 00:41:00,1.6234,1.6234,1.6234,1.6234,7800000.0
2008-05-29 00:42:00,1.6234,1.62345,1.6234,1.6234,3500000.0
2008-05-29 00:43:00,1.6234,1.62345,1.6234,1.62345,17700000.0
2008-05-29 00:44:00,1.6234,1.6234,1.62315,1.62315,9100000.0
2008-05-29 00:45:00,1.62315,1.62315,1.62315,1.62315,7300000.0
2008-05-29 00:46:00,1.62315,1.62315,1.62315,1.62315,5900000.0
2008-05-29 00:47:00,1.62315,1.62315,1.62315,1.62315,15200000.0
2008-05-29 00:48:00,1.62312,1.62319,1.62283,1.62295,11000000.0
2008-05-29 00:49:00,1.62315,1.62325,1.62315,1.62325,3900000.0
2008-05-29 00:50:00,1.62291,1.62319,1.62291,1.62308,75000002.0
2008-05-29 00:51:00,1.6233,1.62345,1.6233,1.6233,11400000.0
2008-05-29 00:52:00,1.6233,1.6233,1.6233,1.6233,6200000.0
2008-05-29 00:53:00,1.6233,1.6233,1.6233,1.6233,21800000.0
2008-05-29 00:54:00,1.6233,1.6234,1.6233,1.6234,13400000.0
2008-05-29 00:55:00,1.6234,1.6234,1.6233,1.6233,24900000.0
2008-05-29 00:56:00,1.6233,1.6234,1.6233,1.62335,30800000.0
2008-05-29 00:57:00,1.62335,1.6234,1.62335,1.62335,7400000.0
2008-05-29 00:58:00,1.6234,1.6234,1.6233,1.6233,31600000.0
2008-05-29 00:59:00,1.6233,1.6233,1.62325,1.62325,6700000.0
2008-05-29 01:00:00,1.62325,1.6234,1.62325,1.6234,48500000.0
2008-05-29 01:01:00,1.6234,1.6235,1.62325,1.6235,44200000.0
2008-05-29 01:02:00,1.6235,1.6235,1.62325,1.6233,23200000.0
2008-05-29 01:03:00,1.6233,1.6234,1.6233,1.62335,4300000.0
2008-05-29 01:04:00,1.62335,1.62335,1.62335,1.62335,1600000.0
2008-05-29 01:05:00,1.62335,1.62335,1.62335,1.62335,6000000.0
2008-05-29 01:06:00,1.62335,1.6234,1.62335,1.62335,6000000.0
2008-05-29 01:07:00,1.6234,1.6234,1.62335,1.62335,2000000.0
2008-05-29 01:08:00,1.6235,1.62355,1.62335,1.62335,15200000.0
2008-05-29 01:09:00,1.62335,1.6234,1.62335,1.62335,7400000.0
2008-05-29 01:10:00,1.6234,1.6234,1.6233,1.6233,11000000.0
2008-05-29 01:11:00,1.6234,1.6235,1.6234,1.6235,7100000.0
2008-05-29 01:12:00,1.6235,1.6235,1.6235,1.6235,1200000.0
2008-05-29 01:13:00,1.6235,1.6235,1.6235,1.6235,13800000.0
2008-05-29 01:14:00,1.6235,1.6235,1.6235,1.6235,2000000.0
2008-05-29 01:15:00,1.6235,1.6235,1.62345,1.62345,1900000.0
2008-05-29 01:16:00,1.6234,1.6234,1.6234,1.6234,500000.0
2008-05-29 01:17:00,1.6234,1.6234,1.6234,1.6234,5000000.0
2008-05-29 01:18:00,1.6234,1.6234,1.6234,1.6234,1300000.0
2008-05-29 01:19:00,1.62331,1.62331,1.62301,1.62325,272100004.0
2008-05-29 01:20:00,1.6234,1.6235,1.6234,1.62345,3500000.0
2008-05-29 01:21:00,1.6235,1.6236,1.6235,1.6235,17300000.0
2008-05-29 01:22:00,1.6235,1.6235,1.6235,1.6235,4700000.0
2008-05-29 01:23:00,1.6235,1.6235,1.6235,1.6235,4700000.0
2008-05-29 01:24:00,1.6235,1.6235,1.62345,1.62345,2200000.0
2008-05-29 01:25:00,1.6234,1.6234,1.6234,1.6234,2200000.0
2008-05-29 01:26:00,1.6234,1.6234,1.6234,1.6234,12400000.0
2008-05-29 01:27:00,1.6234,1.6234,1.6234,1.6234,2700000.0
2008-05-29 01:28:00,1.6234,1.62345,1.6234,1.62345,11600000.0
2008-05-29 01:29:00,1.6235,1.6236,1.62345,1.6235,21700000.0
2008-05-29 01:30:00,1.6235,1.6235,1.62315,1.62315,30500000.0
2008-05-29 01:31:00,1.62315,1.6234,1.6229,1.6232,45800000.0
2008-05-29 01:32:00,1.6233,1.6236,1.6232,1.6232,30900000.0
2008-05-29 01:33:00,1.6232,1.6236,1.6232,1.6232,29400000.0
2008-05-29 01:34:00,1.6232,1.6235,1.6232,1.6232,75000000.0
2008-05-29 01:35:00,1.6232,1.6233,1.6232,1.6232,125400000.0
2008-05-29 01:36:00,1.6232,1.6237,1.6232,1.6233,102900000.0
2008-05-29 01:37:00,1.6233,1.6233,1.6232,1.6232,6800000.0
2008-05-29 01:38:00,1.6232,1.6234,1.6232,1.6233,107700000.0
2008-05-29 01:39:00,1.6233,1.6233,1.6232,1.6232,40800000.0
2008-05-29 01:40:00,1.6232,1.6232,1.6232,1.6232,43000000.0
2008-05-29 01:41:00,1.6232,1.6232,1.6232,1.6232,25600000.0
2008-05-29 01:42:00,1.6232,1.6232,1.6232,1.6232,2000000.0
2008-05-29 01:43:00,1.6235,1.6235,1.6232,1.6233,10500000.0
2008-05-29 01:44:00,1.6233,1.6233,1.6233,1.6233,7900000.0
2008-05-29 01:45:00,1.6233,1.6233,1.6233,1.6233,50000000.0
2008-05-29 01:46:00,1.6233,1.62335,1.6233,1.62335,30200000.0
2008-05-29 01:47:00,1.6234,1.6235,1.6233,1.6233,17800000.0
2008-05-29 01:48:00,1.62335,1.62335,1.6233,1.62335,2400000.0
2008-05-29 01:49:00,1.6233,1.6233,1.6233,1.6233,500000.0
2008-05-29 01:50:00,1.6233,1.6234,1.6233,1.62335,12700000.0
2008-05-29 01:51:00,1.62335,1.6234,1.6233,1.6234,25300000.0
2008-05-29 01:52:00,1.62345,1.6235,1.6234,1.6235,32300000.0
2008-05-29 01:53:00,1.6235,1.6235,1.6233,1.6234,95800000.0
2008-05-29 01:54:00,1.6234,1.6234,1.6233,1.6233,14900000.0
2008-05-29 01:55:00,1.6233,1.6233,1.6233,1.6233,27000000.0
2008-05-29 01:56:00,1.6233,1.6233,1.6233,1.6233,10400000.0
2008-05-29 01:57:00,1.6233,1.6233,1.6233,1.6233,6700000.0
2008-05-29 01:58:00,1.6233,1.6235,1.6233,1.6233,69600000.0
2008-05-29 01:59:00,1.6233,1.6236,1.6233,1.6236,57200000.0
2008-05-29 02:00:00,1.6236,1.6236,1.6234,1.6234,22000000.0
2008-05-29 02:01:00,1.6234,1.6234,1.6234,1.6234,8300000.0
2008-05-29 02:02:00,1.6233,1.6234,1.6233,1.6234,8000000.0
2008-05-29 02:03:00,1.6234,1.6234,1.6234,1.6234,16200000.0
2008-05-29 02:04:00,1.6234,1.6234,1.6233,1.6233,26500000.0
2008-05-29 02:05:00,1.62325,1.62329,1.62297,1.62298,113000000.0
2008-05-29 02:06:00,1.6234,1.6234,1.6233,1.6233,1500000.0
2008-05-29 02:07:00,1.6233,1.6233,1.6233,1.6233,900000.0
2008-05-29 02:08:00,1.6233,1.6233,1.6233,1.6233,900000.0
2008-05-29 02:09:00,1.62335,1.62335,1.62335,1.62335,800000.0
2008-05-29 02:10:00,1.6234,1.6235,1.6233,1.6234,65300000.0
2008-05-29 02:11:00,1.6234,1.6234,1.6233,1.62335,53700000.0
2008-05-29 02:12:00,1.6233,1.6234,1.6233,1.62335,25400000.0
2008-05-29 02:13:00,1.6234,1.6235,1.6234,1.6235,5300000.0
2008-05-29 02:14:00,1.6234,1.6235,1.6234,1.6235,30400000.0
2008-05-29 02:15:00,1.6235,1.6237,1.62345,1.62365,104900000.0
2008-05-29 02:16:00,1.6237,1.62375,1.6237,1.62375,2200000.0
2008-05-29 02:17:00,1.62375,1.6238,1.62375,1.6238,8700000.0
2008-05-29 02:18:00,1.6238,1.6238,1.62375,1.6238,33700000.0
2008-05-29 02:19:00,1.62375,1.6238,1.62375,1.6238,22900000.0
2008-05-29 02:20:00,1.62322,1.62357,1.62322,1.62342,219700000.0
2008-05-29 02:21:00,1.6238,1.6238,1.6235,1.6235,52100000.0
2008-05-29 02:22:00,1.6235,1.6235,1.6235,1.6235,8400000.0
2008-05-29 02:23:00,1.6235,1.6235,1.6233,1.62335,105600000.0
2008-05-29 02:24:00,1.6233,1.6235,1.6233,1.6234,18100000.0
2008-05-29 02:25:00,1.6234,1.6234,1.6234,1.6234,600000.0
2008-05-29 02:26:00,1.6233,1.6234,1.6233,1.6233,33500000.0
2008-05-29 02:27:00,1.6233,1.6234,1.6233,1.6233,33600000.0
2008-05-29 02:28:00,1.6233,1.6235,1.6233,1.6235,25000000.0
2008-05-29 02:29:00,1.6235,1.6235,1.6234,1.6235,44200000.0
2008-05-29 02:30:00,1.6235,1.6238,1.6234,1.6237,27000000.0
2008-05-29 02:31:00,1.6238,1.6238,1.6235,1.6235,19200000.0
2008-05-29 02:32:00,1.6236,1.6236,1.6234,1.6235,52400000.0
2008-05-29 02:33:00,1.6236,1.6237,1.6236,1.6236,10200000.0
2008-05-29 02:34:00,1.6237,1.6238,1.6237,1.6237,9500000.0
2008-05-29 02:35:00,1.6237,1.6237,1.6237,1.6237,2100000.0
2008-05-29 02:36:00,1.6238,1.6238,1.6237,1.6237,2900000.0
2008-05-29 02:37:00,1.62375,1.62385,1.62375,1.62385,25000000.0
2008-05-29 02:38:00,1.62385,1.62385,1.62385,1.62385,24800000.0
2008-05-29 02:39:00,1.62385,1.62385,1.62385,1.62385,50000000.0
2008-05-29 02:40:00,1.62385,1.6239,1.62385,1.6239,25500000.0
2008-05-29 02:41:00,1.6239,1.624,1.6239,1.624,38800000.0
2008-05-29 02:42:00,1.624,1.6242,1.624,1.6241,174400000.0
2008-05-29 02:43:00,1.6241,1.6241,1.6241,1.6241,21000000.0
2008-05-29 02:44:00,1.6241,1.6241,1.6241,1.6241,14000000.0
2008-05-29 02:45:00,1.6241,1.62415,1.6241,1.6241,14500000.0
2008-05-29 02:46:00,1.6241,1.6241,1.62385,1.624,119400000.0
2008-05-29 02:47:00,1.6242,1.6243,1.6239,1.62425,94900000.0
2008-05-29 02:48:00,1.62425,1.6243,1.6242,1.62425,56700000.0
2008-05-29 02:49:00,1.6243,1.6243,1.6242,1.6243,4300000.0
2008-05-29 02:50:00,1.6243,1.6244,1.62425,1.6244,33900000.0
2008-05-29 02:51:00,1.6244,1.6244,1.6242,1.6244,18700000.0
2008-05-29 02:52:00,1.6242,1.6242,1.6242,1.6242,24600000.0
2008-05-29 02:53:00,1.6244,1.6244,1.62415,1.6244,20100000.0
2008-05-29 02:54:00,1.6242,1.6242,1.6241,1.6242,97100000.0
2008-05-29 02:55:00,1.62415,1.62425,1.62415,1.6242,22200000.0
2008-05-29 02:56:00,1.6242,1.6242,1.6242,1.6242,32300000.0
2008-05-29 02:57:00,1.6242,1.6244,1.6242,1.6244,42500000.0
2008-05-29 02:58:00,1.6244,1.6244,1.6244,1.6244,55800000.0
2008-05-29 02:59:00,1.6244,1.6245,1.6244,1.6245,63600000.0
2008-05-29 03:00:00,1.6245,1.6245,1.6244,1.6244,20800000.0
2008-05-29 03:01:00,1.6244,1.6244,1.6244,1.6244,70800000.0
2008-05-29 03:02:00,1.6244,1.6244,1.6244,1.6244,17700000.0
2008-05-29 03:03:00,1.6244,1.6245,1.6244,1.6245,78800000.0
2008-05-29 03:04:00,1.6245,1.6246,1.6245,1.6245,39900000.0
2008-05-29 03:05:00,1.6245,1.6245,1.6244,1.6244,28200000.0
2008-05-29 03:06:00,1.6244,1.6244,1.624,1.6244,36500000.0
2008-05-29 03:07:00,1.6244,1.6244,1.6244,1.6244,38200000.0
2008-05-29 03:08:00,1.6244,1.6244,1.6244,1.6244,29500000.0
2008-05-29 03:09:00,1.6244,1.6244,1.6244,1.6244,2300000.0
2008-05-29 03:10:00,1.6244,1.6244,1.6244,1.6244,2900000.0
2008-05-29 03:11:00,1.6243,1.6244,1.6243,1.6244,7800000.0
2008-05-29 03:12:00,1.6244,1.6244,1.6244,1.6244,11600000.0
2008-05-29 03:13:00,1.6244,1.6245,1.6244,1.6244,55900000.0
2008-05-29 03:14:00,1.6244,1.6244,1.6244,1.6244,5900000.0
2008-05-29 03:15:00,1.6244,1.6244,1.6244,1.6244,141000000.0
2008-05-29 03:16:00,1.6245,1.6246,1.6244,1.6246,71200000.0
2008-05-29 03:17:00,1.6246,1.6246,1.6244,1.6246,41900000.0
2008-05-29 03:18:00,1.6246,1.6246,1.6246,1.6246,15200000.0
2008-05-29 03:19:00,1.6246,1.6246,1.6246,1.6246,17700000.0
2008-05-29 03:20:00,1.6246,1.6246,1.6246,1.6246,10900000.0
2008-05-29 03:21:00,1.6246,1.6246,1.6246,1.6246,9500000.0
2008-05-29 03:22:00,1.6246,1.6246,1.6246,1.6246,3500000.0
2008-05-29 03:23:00,1.6246,1.6246,1.6246,1.6246,1500000.0
2008-05-29 03:24:00,1.6246,1.6246,1.6246,1.6246,900000.0
2008-05-29 03:25:00,1.6246,1.6246,1.62455,1.62455,4600000.0
2008-05-29 03:26:00,1.6245,1.6246,1.6244,1.6244,56700000.0
2008-05-29 03:27:00,1.6244,1.6245,1.6244,1.6245,119000000.0
2008-05-29 03:28:00,1.6245,1.6247,1.6245,1.6245,46100000.0
2008-05-29 03:29:00,1.6246,1.6246,1.6244,1.6244,175200000.0
2008-05-29 03:30:00,1.6244,1.6244,1.6244,1.6244,84100000.0
2008-05-29 03:31:00,1.6244,1.6244,1.6241,1.6242,63900000.0
2008-05-29 03:32:00,1.62425,1.6244,1.62425,1.62435,113000000.0
2008-05-29 03:33:00,1.62435,1.6246,1.62435,1.62455,22900000.0
2008-05-29 03:34:00,1.6246,1.6246,1.62455,1.62455,4300000.0
2008-05-29 03:35:00,1.6245,1.6248,1.6245,1.6245,91700000.0
2008-05-29 03:36:00,1.6245,1.6245,1.6245,1.6245,2800000.0
2008-05-29 03:37:00,1.6246,1.6247,1.6245,1.6245,15300000.0
2008-05-29 03:38:00,1.6246,1.6246,1.6246,1.6246,26600000.0
2008-05-29 03:39:00,1.6246,1.6246,1.6246,1.6246,29900000.0
2008-05-29 03:40:00,1.6246,1.6246,1.6245,1.6246,20700000.0
2008-05-29 03:41:00,1.6246,1.6246,1.62435,1.62435,42300000.0
2008-05-29 03:42:00,1.62435,1.62435,1.62435,1.62435,52900000.0
2008-05-29 03:43:00,1.62435,1.62435,1.62435,1.62435,3600000.0
2008-05-29 03:44:00,1.62435,1.62435,1.62435,1.62435,10200000.0
2008-05-29 03:45:00,1.6242,1.62435,1.6241,1.62435,17300000.0
2008-05-29 03:46:00,1.62384,1.624,1.62379,1.62398,19600000.0
2008-05-29 03:47:00,1.6241,1.62435,1.6241,1.62435,14700000.0
2008-05-29 03:48:00,1.62435,1.62435,1.62435,1.62435,12300000.0
2008-05-29 03:49:00,1.62435,1.62435,1.62435,1.62435,10600000.0
2008-05-29 03:50:00,1.62435,1.62445,1.62435,1.6244,69500000.0
2008-05-29 03:51:00,1.6244,1.6244,1.6244,1.6244,5200000.0
2008-05-29 03:52:00,1.6244,1.6246,1.6244,1.6246,58800000.0
2008-05-29 03:53:00,1.6246,1.6246,1.6246,1.6246,7000000.0
2008-05-29 03:54:00,1.62438,1.62457,1.62434,1.62457,35300000.0
2008-05-29 03:55:00,1.6246,1.6246,1.6246,1.6246,2600000.0
2008-05-29 03:56:00,1.6246,1.6247,1.6246,1.6246,7100000.0
2008-05-29 03:57:00,1.6246,1.6248,1.6246,1.6247,110300000.0
2008-05-29 03:58:00,1.6247,1.6247,1.6246,1.6247,41700000.0
2008-05-29 03:59:00,1.6247,1.6247,1.6247,1.6247,7700000.0
2008-05-29 04:00:00,1.6248,1.6248,1.6247,1.6247,50200000.0
2008-05-29 04:01:00,1.6247,1.6247,1.6247,1.6247,24600000.0
2008-05-29 04:02:00,1.6247,1.6248,1.6247,1.6247,37900000.0
2008-05-29 04:03:00,1.6247,1.6247,1.6247,1.6247,7600000.0
2008-05-29 04:04:00,1.6247,1.6247,1.6247,1.6247,24200000.0
2008-05-29 04:05:00,1.6247,1.6247,1.6247,1.6247,5100000.0
2008-05-29 04:06:00,1.6247,1.6248,1.6247,1.6248,17800000.0
2008-05-29 04:07:00,1.6247,1.6248,1.6247,1.6247,71600000.0
2008-05-29 04:08:00,1.6248,1.6248,1.6247,1.6247,42500000.0
2008-05-29 04:09:00,1.6247,1.6247,1.6247,1.6247,15100000.0
2008-05-29 04:10:00,1.6247,1.6247,1.6247,1.6247,252700000.0
2008-05-29 04:11:00,1.6247,1.6247,1.6247,1.6247,30800000.0
2008-05-29 04:12:00,1.6247,1.6247,1.6247,1.6247,18900000.0
2008-05-29 04:13:00,1.6247,1.6247,1.62465,1.6247,50600000.0
2008-05-29 04:14:00,1.6248,1.6248,1.6248,1.6248,10400000.0
2008-05-29 04:15:00,1.62445,1.62474,1.6243,1.6243,46300000.0
2008-05-29 04:16:00,1.6247,1.6248,1.6247,1.6248,9400000.0
2008-05-29 04:17:00,1.6247,1.6249,1.6247,1.6248,113900000.0
2008-05-29 04:18:00,1.6248,1.6248,1.6247,1.6247,2600000.0
2008-05-29 04:19:00,1.6247,1.6249,1.6247,1.6248,36200000.0
2008-05-29 04:20:00,1.6248,1.6249,1.6248,1.6249,26300000.0
2008-05-29 04:21:00,1.6248,1.6248,1.6248,1.6248,5000000.0
2008-05-29 04:22:00,1.6248,1.6248,1.6248,1.6248,4600000.0
2008-05-29 04:23:00,1.6249,1.6249,1.6249,1.6249,1000000.0
2008-05-29 04:24:00,1.62485,1.6249,1.6248,1.62485,102000000.0
2008-05-29 04:25:00,1.62485,1.625,1.62485,1.6249,215700000.0
2008-05-29 04:26:00,1.6249,1.625,1.6249,1.62495,48200000.0
2008-05-29 04:27:00,1.62495,1.625,1.6249,1.62495,156500002.0
2008-05-29 04:28:00,1.625,1.6252,1.625,1.62505,24000000.0
2008-05-29 04:29:00,1.6251,1.6251,1.62505,1.62505,5400000.0
2008-05-29 04:30:00,1.62505,1.6251,1.62505,1.62505,10600000.0
2008-05-29 04:31:00,1.62458,1.6249,1.62453,1.62453,15800000.0
2008-05-29 04:32:00,1.6251,1.6251,1.62505,1.62505,12500000.0
2008-05-29 04:33:00,1.62499,1.62499,1.62443,1.62479,4000000.0
2008-05-29 04:34:00,1.62505,1.6252,1.62505,1.62505,44900000.0
2008-05-29 04:35:00,1.62505,1.62505,1.62505,1.62505,19200000.0
2008-05-29 04:36:00,1.62505,1.62505,1.62505,1.62505,11100000.0
2008-05-29 04:37:00,1.62505,1.62505,1.62505,1.62505,11100000.0
2008-05-29 04:38:00,1.62505,1.62505,1.62505,1.62505,11100000.0
2008-05-29 04:39:00,1.62505,1.62505,1.62505,1.62505,10000000.0
2008-05-29 04:40:00,1.62505,1.62505,1.62505,1.62505,2900000.0
2008-05-29 04:41:00,1.6248,1.6248,1.62452,1.62467,8100000.0
2008-05-29 04:42:00,1.6251,1.6251,1.6251,1.6251,3600000.0
2008-05-29 04:43:00,1.6251,1.62515,1.62505,1.6251,20200000.0
2008-05-29 04:44:00,1.6251,1.6251,1.62505,1.62505,3400000.0
2008-05-29 04:45:00,1.6252,1.62535,1.6252,1.62525,100700000.0
2008-05-29 04:46:00,1.62525,1.6253,1.6251,1.62525,22200000.0
2008-05-29 04:47:00,1.62525,1.62525,1.6251,1.6251,111800000.0
2008-05-29 04:48:00,1.6251,1.6252,1.6251,1.6252,48700000.0
2008-05-29 04:49:00,1.6252,1.6252,1.6252,1.6252,3400000.0
2008-05-29 04:50:00,1.6252,1.6252,1.6252,1.6252,12600000.0
2008-05-29 04:51:00,1.62525,1.6253,1.62525,1.6253,23500000.0
2008-05-29 04:52:00,1.6254,1.6254,1.6254,1.6254,1400000.0
2008-05-29 04:53:00,1.6253,1.6255,1.6253,1.6255,26200000.0
2008-05-29 04:54:00,1.6255,1.6255,1.62545,1.6255,87700000.0
2008-05-29 04:55:00,1.6255,1.6257,1.62545,1.62565,163400000.0
2008-05-29 04:56:00,1.6258,1.6262,1.6258,1.6259,110099999.0
2008-05-29 04:57:00,1.6259,1.626,1.6259,1.626,4400000.0
2008-05-29 04:58:00,1.626,1.626,1.626,1.626,900000.0
2008-05-29 04:59:00,1.626,1.62605,1.62595,1.62595,9400000.0
2008-05-29 05:00:00,1.626,1.626,1.626,1.626,12400000.0
2008-05-29 05:01:00,1.626,1.6261,1.626,1.626,87300000.0
2008-05-29 05:02:00,1.626,1.6262,1.626,1.6262,30700000.0
2008-05-29 05:03:00,1.62582,1.62606,1.62568,1.62606,23800000.0
2008-05-29 05:04:00,1.62565,1.62597,1.62551,1.62597,47400000.0
2008-05-29 05:05:00,1.6262,1.6262,1.62585,1.6259,146900001.0
2008-05-29 05:06:00,1.6259,1.62595,1.62585,1.6259,52700000.0
2008-05-29 05:07:00,1.6259,1.6259,1.6259,1.6259,2500000.0
2008-05-29 05:08:00,1.6258,1.6258,1.6258,1.6258,10000000.0
2008-05-29 05:09:00,1.62558,1.62575,1.62558,1.62575,1429437.0
2008-05-29 05:10:00,1.6258,1.6259,1.6258,1.6259,10500000.0
2008-05-29 05:11:00,1.6259,1.6259,1.6259,1.6259,6500000.0
2008-05-29 05:12:00,1.6259,1.6259,1.6259,1.6259,3500000.0
2008-05-29 05:13:00,1.6259,1.6259,1.6258,1.6258,14900000.0
2008-05-29 05:14:00,1.6258,1.6259,1.6258,1.6259,36000000.0
2008-05-29 05:15:00,1.6259,1.6259,1.6259,1.6259,27700000.0
2008-05-29 05:16:00,1.6259,1.626,1.6259,1.6259,38700000.0
2008-05-29 05:17:00,1.6259,1.62595,1.6258,1.6258,52900000.0
2008-05-29 05:18:00,1.6258,1.6258,1.6258,1.6258,5300000.0
2008-05-29 05:19:00,1.6258,1.6258,1.6258,1.6258,10000000.0
2008-05-29 05:20:00,1.6258,1.6259,1.6258,1.6258,45200000.0
2008-05-29 05:21:00,1.6258,1.6258,1.6258,1.6258,122300000.0
2008-05-29 05:22:00,1.6258,1.6258,1.6258,1.6258,110000000.0
2008-05-29 05:23:00,1.6258,1.6258,1.6258,1.6258,149300000.0
2008-05-29 05:24:00,1.6258,1.6258,1.6258,1.6258,87300000.0
2008-05-29 05:25:00,1.6258,1.6258,1.6258,1.6258,14300000.0
2008-05-29 05:26:00,1.6258,1.626,1.6258,1.6258,40300000.0
2008-05-29 05:27:00,1.6258,1.6259,1.6258,1.6259,46200000.0
2008-05-29 05:28:00,1.6258,1.6258,1.6258,1.6258,500000.0
2008-05-29 05:29:00,1.6258,1.626,1.6258,1.6259,7700000.0
2008-05-29 05:30:00,1.6259,1.6259,1.6259,1.6259,900000.0
2008-05-29 05:31:00,1.6258,1.6258,1.6258,1.6258,24300000.0
2008-05-29 05:32:00,1.6258,1.6259,1.6258,1.62585,22500000.0
2008-05-29 05:33:00,1.62562,1.62562,1.62548,1.62558,4800000.0
2008-05-29 05:34:00,1.62585,1.62585,1.62575,1.6258,51800000.0
2008-05-29 05:35:00,1.6258,1.6258,1.6257,1.6257,52400000.0
2008-05-29 05:36:00,1.6257,1.6258,1.6256,1.6256,74100000.0
2008-05-29 05:37:00,1.6256,1.6256,1.6256,1.6256,46800000.0
2008-05-29 05:38:00,1.6256,1.6256,1.6256,1.6256,24300000.0
2008-05-29 05:39:00,1.6256,1.6256,1.6255,1.6256,52900000.0
2008-05-29 05:40:00,1.6256,1.6256,1.6256,1.6256,15900000.0
2008-05-29 05:41:00,1.6256,1.6257,1.6256,1.6256,21700000.0
2008-05-29 05:42:00,1.6256,1.6256,1.6256,1.6256,22200000.0
2008-05-29 05:43:00,1.6256,1.6256,1.6256,1.6256,19400000.0
2008-05-29 05:44:00,1.6255,1.6255,1.6255,1.6255,4600000.0
2008-05-29 05:45:00,1.6255,1.6255,1.6255,1.6255,500000.0
2008-05-29 05:46:00,1.6256,1.6256,1.6255,1.6256,15100000.0
2008-05-29 05:47:00,1.6256,1.6256,1.6254,1.6256,87300000.0
2008-05-29 05:48:00,1.6256,1.6256,1.6256,1.6256,10500000.0
2008-05-29 05:49:00,1.6256,1.6256,1.6254,1.6256,155300001.0
2008-05-29 05:50:00,1.6256,1.6256,1.6256,1.6256,18200000.0
2008-05-29 05:51:00,1.6256,1.6256,1.6256,1.6256,17800000.0
2008-05-29 05:52:00,1.6256,1.6256,1.6254,1.6256,61500000.0
2008-05-29 05:53:00,1.6256,1.6256,1.6251,1.6251,159900000.0
2008-05-29 05:54:00,1.6251,1.6252,1.6248,1.6251,156200000.0
2008-05-29 05:55:00,1.6251,1.6252,1.6251,1.6251,69900000.0
2008-05-29 05:56:00,1.6251,1.6251,1.6251,1.6251,56200000.0
2008-05-29 05:57:00,1.6251,1.6253,1.6251,1.6251,70400000.0
2008-05-29 05:58:00,1.625,1.6251,1.62495,1.6251,52700000.0
2008-05-29 05:59:00,1.6251,1.6251,1.6251,1.6251,11600000.0
2008-05-29 06:00:00,1.6251,1.6252,1.6251,1.6251,46600000.0
2008-05-29 06:01:00,1.6252,1.62525,1.6252,1.62525,6700000.0
2008-05-29 06:02:00,1.62525,1.6254,1.62525,1.6253,74000000.0
2008-05-29 06:03:00,1.6253,1.6253,1.6253,1.6253,2900000.0
2008-05-29 06:04:00,1.6253,1.6253,1.6253,1.6253,7100000.0
2008-05-29 06:05:00,1.62486,1.62524,1.62486,1.62521,35800000.0
2008-05-29 06:06:00,1.6253,1.6253,1.62525,1.6253,31400000.0
2008-05-29 06:07:00,1.6253,1.6253,1.6253,1.6253,3500000.0
2008-05-29 06:08:00,1.62485,1.62519,1.62485,1.62507,21000000.0
2008-05-29 06:09:00,1.62514,1.62514,1.62495,1.62509,11500000.0
2008-05-29 06:10:00,1.6252,1.6254,1.6252,1.6254,65499999.0
2008-05-29 06:11:00,1.6254,1.6255,1.6254,1.6255,47400000.0
2008-05-29 06:12:00,1.6255,1.62565,1.6255,1.62565,22800000.0
2008-05-29 06:13:00,1.62565,1.62565,1.6255,1.62565,18600000.0
2008-05-29 06:14:00,1.62565,1.62565,1.6255,1.6255,13500000.0
2008-05-29 06:15:00,1.6255,1.6255,1.6255,1.6255,11500000.0
2008-05-29 06:16:00,1.6255,1.6255,1.6255,1.6255,1200000.0
2008-05-29 06:17:00,1.6254,1.62545,1.6252,1.6253,68100000.0
2008-05-29 06:18:00,1.6253,1.6254,1.6252,1.62525,48200000.0
2008-05-29 06:19:00,1.6253,1.62545,1.6252,1.6252,58800000.0
2008-05-29 06:20:00,1.6253,1.6253,1.6252,1.6252,19000000.0
2008-05-29 06:21:00,1.6252,1.6252,1.6252,1.6252,17100000.0
2008-05-29 06:22:00,1.6252,1.6252,1.6252,1.6252,49500000.0
2008-05-29 06:23:00,1.6252,1.6252,1.6251,1.6251,91800000.0
2008-05-29 06:24:00,1.6251,1.6251,1.6248,1.6249,49100000.0
2008-05-29 06:25:00,1.6249,1.625,1.62485,1.625,35500000.0
2008-05-29 06:26:00,1.62495,1.62505,1.62495,1.62505,93500000.0
2008-05-29 06:27:00,1.62505,1.62505,1.62505,1.62505,18600000.0
2008-05-29 06:28:00,1.62505,1.62505,1.62505,1.62505,9900000.0
2008-05-29 06:29:00,1.62505,1.62505,1.62505,1.62505,31000000.0
2008-05-29 06:30:00,1.62505,1.62505,1.62505,1.62505,24100000.0
2008-05-29 06:31:00,1.62505,1.62505,1.62505,1.62505,26400000.0
2008-05-29 06:32:00,1.62505,1.62505,1.62505,1.62505,17100000.0
2008-05-29 06:33:00,1.62505,1.62505,1.62505,1.62505,65700000.0
2008-05-29 06:34:00,1.62505,1.62505,1.62505,1.62505,61400000.0
2008-05-29 06:35:00,1.62505,1.62505,1.62505,1.62505,15400000.0
2008-05-29 06:36:00,1.62505,1.62505,1.62505,1.62505,17800000.0
2008-05-29 06:37:00,1.62505,1.62505,1.62505,1.62505,20300000.0
2008-05-29 06:38:00,1.62505,1.62505,1.62505,1.62505,31200000.0
2008-05-29 06:39:00,1.62505,1.62505,1.62505,1.62505,13000000.0
2008-05-29 06:40:00,1.62505,1.62505,1.62505,1.62505,5500000.0
2008-05-29 06:41:00,1.62505,1.62505,1.6249,1.625,30300000.0
2008-05-29 06:42:00,1.625,1.625,1.6249,1.625,67900000.0
2008-05-29 06:43:00,1.625,1.625,1.62495,1.625,18800000.0
2008-05-29 06:44:00,1.6245,1.62474,1.6245,1.62474,6400000.0
2008-05-29 06:45:00,1.62472,1.62482,1.62443,1.62462,12600000.0
2008-05-29 06:46:00,1.6245,1.62487,1.6245,1.62487,3200000.0
2008-05-29 06:47:00,1.62475,1.62492,1.6246,1.62492,2400000.0
2008-05-29 06:48:00,1.625,1.6251,1.62495,1.6251,63399998.0
2008-05-29 06:49:00,1.6251,1.6251,1.6251,1.6251,61400000.0
2008-05-29 06:50:00,1.6251,1.62515,1.6251,1.6251,56900000.0
2008-05-29 06:51:00,1.6251,1.6252,1.6251,1.6251,51900000.0
2008-05-29 06:52:00,1.6251,1.6251,1.6251,1.6251,23900000.0
2008-05-29 06:53:00,1.6251,1.6251,1.6251,1.6251,24500000.0
2008-05-29 06:54:00,1.6251,1.6251,1.6251,1.6251,17600000.0
2008-05-29 06:55:00,1.6251,1.6252,1.6251,1.6251,72200000.0
2008-05-29 06:56:00,1.6251,1.6252,1.6251,1.6251,61000000.0
2008-05-29 06:57:00,1.6251,1.6251,1.6251,1.6251,28500000.0
2008-05-29 06:58:00,1.6251,1.6251,1.6251,1.6251,46900000.0
2008-05-29 06:59:00,1.6251,1.6251,1.6251,1.6251,37400000.0
2008-05-29 07:00:00,1.6251,1.6251,1.6251,1.6251,35800000.0
2008-05-29 07:01:00,1.6251,1.6251,1.6251,1.6251,32300000.0
2008-05-29 07:02:00,1.6251,1.6251,1.6251,1.6251,7000000.0
2008-05-29 07:03:00,1.6251,1.6251,1.6251,1.6251,33000000.0
2008-05-29 07:04:00,1.6251,1.6251,1.6251,1.6251,49300000.0
2008-05-29 07:05:00,1.6251,1.6251,1.6251,1.6251,10200000.0
2008-05-29 07:06:00,1.6251,1.6251,1.6251,1.6251,31300000.0
2008-05-29 07:07:00,1.6251,1.6251,1.625,1.625,38500000.0
2008-05-29 07:08:00,1.6249,1.6251,1.6249,1.6251,44100000.0
2008-05-29 07:09:00,1.6251,1.6251,1.6251,1.6251,3900000.0
2008-05-29 07:10:00,1.6251,1.6251,1.6251,1.6251,50600000.0
2008-05-29 07:11:00,1.6251,1.6251,1.6251,1.6251,16300000.0
2008-05-29 07:12:00,1.6251,1.6251,1.6251,1.6251,16000000.0
2008-05-29 07:13:00,1.6251,1.6251,1.6251,1.6251,26800000.0
2008-05-29 07:14:00,1.6251,1.6251,1.6251,1.6251,1800000.0
2008-05-29 07:15:00,1.6251,1.6251,1.6251,1.6251,12500000.0
2008-05-29 07:16:00,1.6251,1.6251,1.6251,1.6251,5400000.0
2008-05-29 07:17:00,1.6251,1.6251,1.6251,1.6251,64800000.0
2008-05-29 07:18:00,1.6251,1.6251,1.6251,1.6251,34700000.0
2008-05-29 07:19:00,1.6251,1.6251,1.6251,1.6251,5100000.0
2008-05-29 07:20:00,1.6251,1.6251,1.6251,1.6251,9900000.0
2008-05-29 07:21:00,1.6251,1.6251,1.6251,1.6251,17600000.0
2008-05-29 07:22:00,1.6251,1.6251,1.6251,1.6251,20200000.0
2008-05-29 07:23:00,1.6251,1.6252,1.6251,1.6252,31500000.0
2008-05-29 07:24:00,1.6252,1.6253,1.6252,1.6253,9900000.0
2008-05-29 07:25:00,1.6253,1.6254,1.6252,1.6254,69100000.0
2008-05-29 07:26:00,1.6254,1.6254,1.6253,1.6253,54500000.0
2008-05-29 07:27:00,1.6253,1.6253,1.6252,1.6253,8800000.0
2008-05-29 07:28:00,1.6253,1.6253,1.6251,1.6251,45700000.0
2008-05-29 07:29:00,1.6251,1.6251,1.6249,1.6249,59800000.0
2008-05-29 07:30:00,1.6248,1.6249,1.6245,1.6247,392200000.0
2008-05-29 07:31:00,1.6247,1.6251,1.6247,1.6248,175400001.0
2008-05-29 07:32:00,1.6248,1.625,1.6247,1.6247,114800001.0
2008-05-29 07:33:00,1.6247,1.6248,1.6247,1.6247,454800000.0
2008-05-29 07:34:00,1.6247,1.6248,1.6247,1.6247,252100000.0
2008-05-29 07:35:00,1.6247,1.6249,1.6247,1.6247,42500000.0
2008-05-29 07:36:00,1.6247,1.6247,1.6245,1.6245,14500000.0
2008-05-29 07:37:00,1.6245,1.6248,1.6245,1.6247,15100000.0
2008-05-29 07:38:00,1.6247,1.6247,1.6246,1.6246,56700000.0
2008-05-29 07:39:00,1.6246,1.6247,1.6245,1.6247,204700000.0
2008-05-29 07:40:00,1.6247,1.6247,1.6245,1.6246,66300000.0
2008-05-29 07:41:00,1.6246,1.6246,1.6246,1.6246,43200000.0
2008-05-29 07:42:00,1.6246,1.6246,1.6246,1.6246,14200000.0
2008-05-29 07:43:00,1.6246,1.6246,1.6246,1.6246,4300000.0
2008-05-29 07:44:00,1.6246,1.6246,1.6245,1.6246,61800000.0
2008-05-29 07:45:00,1.6246,1.6248,1.6246,1.6247,76700000.0
2008-05-29 07:46:00,1.6248,1.6249,1.6246,1.6246,112300000.0
2008-05-29 07:47:00,1.6246,1.6251,1.6246,1.6251,129400000.0
2008-05-29 07:48:00,1.6251,1.6252,1.6251,1.6252,46700000.0
2008-05-29 07:49:00,1.6252,1.6253,1.6251,1.62525,86900000.0
2008-05-29 07:50:00,1.62525,1.62545,1.62525,1.62545,137600000.0
2008-05-29 07:51:00,1.62545,1.6255,1.62545,1.6255,14500000.0
2008-05-29 07:52:00,1.62555,1.62595,1.62555,1.62595,83599999.0
2008-05-29 07:53:00,1.62595,1.626,1.62595,1.62595,52000000.0
2008-05-29 07:54:00,1.62595,1.62595,1.62595,1.62595,4200000.0
2008-05-29 07:55:00,1.62595,1.62595,1.6254,1.6254,80700000.0
2008-05-29 07:56:00,1.6254,1.6256,1.6253,1.6254,105900000.0
2008-05-29 07:57:00,1.6254,1.6255,1.6253,1.6255,60300000.0
2008-05-29 07:58:00,1.6255,1.6255,1.6255,1.6255,15500000.0
2008-05-29 07:59:00,1.6255,1.6256,1.6254,1.6255,88300000.0
2008-05-29 08:00:00,1.6255,1.6255,1.62545,1.6255,50400000.0
2008-05-29 08:01:00,1.6255,1.6256,1.6255,1.62555,176000001.0
2008-05-29 08:02:00,1.62555,1.6259,1.6255,1.6259,297399999.0
2008-05-29 08:03:00,1.6259,1.626,1.6259,1.626,104899999.0
2008-05-29 08:04:00,1.626,1.626,1.6257,1.6257,110900000.0
2008-05-29 08:05:00,1.6257,1.6257,1.6257,1.6257,38600000.0
2008-05-29 08:06:00,1.6257,1.6257,1.6255,1.6257,72400000.0
2008-05-29 08:07:00,1.6257,1.6257,1.6253,1.6255,217099999.0
2008-05-29 08:08:00,1.6255,1.6261,1.6254,1.6257,231900000.0
2008-05-29 08:09:00,1.62565,1.62605,1.62555,1.626,189699999.0
2008-05-29 08:10:00,1.626,1.6261,1.62585,1.626,46600000.0
2008-05-29 08:11:00,1.6261,1.62615,1.6258,1.62595,74300000.0
2008-05-29 08:12:00,1.6259,1.626,1.6258,1.6258,89000000.0
2008-05-29 08:13:00,1.6258,1.6258,1.6255,1.6256,156700000.0
2008-05-29 08:14:00,1.6257,1.6257,1.6256,1.6256,25200000.0
2008-05-29 08:15:00,1.6256,1.6258,1.6255,1.6257,50400000.0
2008-05-29 08:16:00,1.6257,1.6259,1.62555,1.6258,102700000.0
2008-05-29 08:17:00,1.6257,1.6259,1.62555,1.62585,153900000.0
2008-05-29 08:18:00,1.6258,1.626,1.62575,1.6258,65800000.0
2008-05-29 08:19:00,1.6258,1.6258,1.6257,1.62575,42900000.0
2008-05-29 08:20:00,1.62575,1.62585,1.6257,1.6257,70200000.0
2008-05-29 08:21:00,1.6257,1.6259,1.6257,1.6258,108700000.0
2008-05-29 08:22:00,1.6258,1.6259,1.6257,1.6257,91600000.0
2008-05-29 08:23:00,1.6257,1.6258,1.6257,1.6257,128400000.0
2008-05-29 08:24:00,1.6257,1.6258,1.6255,1.62555,112400000.0
2008-05-29 08:25:00,1.62555,1.6256,1.6255,1.6256,55800000.0
2008-05-29 08:26:00,1.62555,1.6257,1.6253,1.6254,84300000.0
2008-05-29 08:27:00,1.6254,1.6254,1.6253,1.6254,23600000.0
2008-05-29 08:28:00,1.6254,1.6254,1.6254,1.6254,6100000.0
2008-05-29 08:29:00,1.6254,1.6254,1.6253,1.6253,15300000.0
2008-05-29 08:30:00,1.6253,1.6253,1.6253,1.6253,9700000.0
2008-05-29 08:31:00,1.6253,1.6255,1.6253,1.6255,84500000.0
2008-05-29 08:32:00,1.6255,1.6255,1.6252,1.6253,73300000.0
2008-05-29 08:33:00,1.6253,1.6253,1.6253,1.6253,64500000.0
2008-05-29 08:34:00,1.6252,1.6253,1.6252,1.6252,23500000.0
2008-05-29 08:35:00,1.6252,1.6253,1.6252,1.6253,11600000.0
2008-05-29 08:36:00,1.6253,1.6253,1.6252,1.6253,83000000.0
2008-05-29 08:37:00,1.6253,1.6253,1.6253,1.6253,91200000.0
2008-05-29 08:38:00,1.6253,1.6253,1.6253,1.6253,124100000.0
2008-05-29 08:39:00,1.6253,1.6254,1.6253,1.6254,115300000.0
2008-05-29 08:40:00,1.6254,1.6254,1.6252,1.6254,78400000.0
2008-05-29 08:41:00,1.6254,1.6254,1.6253,1.6253,4900000.0
2008-05-29 08:42:00,1.6253,1.6253,1.6252,1.6252,19000000.0
2008-05-29 08:43:00,1.6253,1.6253,1.62485,1.62485,51400000.0
2008-05-29 08:44:00,1.625,1.6252,1.6249,1.62515,29000000.0
2008-05-29 08:45:00,1.6252,1.6253,1.625,1.625,85300000.0
2008-05-29 08:46:00,1.625,1.6253,1.625,1.62525,81600000.0
2008-05-29 08:47:00,1.6253,1.6253,1.6249,1.6251,44600000.0
2008-05-29 08:48:00,1.6251,1.62565,1.62505,1.62545,280000000.0
2008-05-29 08:49:00,1.62545,1.6255,1.6253,1.6253,22100000.0
2008-05-29 08:50:00,1.62525,1.62555,1.62525,1.62555,42000000.0
2008-05-29 08:51:00,1.6256,1.6257,1.62545,1.62565,56600000.0
2008-05-29 08:52:00,1.62565,1.62615,1.6253,1.6261,106900000.0
2008-05-29 08:53:00,1.6261,1.6261,1.6255,1.62555,123000000.0
2008-05-29 08:54:00,1.6256,1.6258,1.6255,1.6257,129000000.0
2008-05-29 08:55:00,1.6257,1.626,1.6255,1.62595,131300000.0
2008-05-29 08:56:00,1.62595,1.6262,1.6259,1.6262,75400000.0
2008-05-29 08:57:00,1.6261,1.6262,1.6259,1.6261,143200000.0
2008-05-29 08:58:00,1.6261,1.6262,1.6258,1.62585,126900000.0
2008-05-29 08:59:00,1.6259,1.62595,1.6256,1.6258,44700000.0
2008-05-29 09:00:00,1.6258,1.6261,1.6258,1.6261,63500000.0
2008-05-29 09:01:00,1.626,1.6261,1.6253,1.62545,161999999.0
2008-05-29 09:02:00,1.6254,1.62575,1.6254,1.6256,195200000.0
2008-05-29 09:03:00,1.6256,1.6258,1.6253,1.6254,160000000.0
2008-05-29 09:04:00,1.6254,1.6254,1.625,1.625,81400000.0
2008-05-29 09:05:00,1.625,1.62505,1.6248,1.6249,81600000.0
2008-05-29 09:06:00,1.6248,1.6248,1.6246,1.6247,96900000.0
2008-05-29 09:07:00,1.6247,1.62495,1.62465,1.62495,105200000.0
2008-05-29 09:08:00,1.62495,1.625,1.6248,1.6249,205300000.0
2008-05-29 09:09:00,1.6248,1.6249,1.6245,1.6245,63200000.0
2008-05-29 09:10:00,1.6245,1.6248,1.62445,1.62475,163000000.0
2008-05-29 09:11:00,1.62475,1.62485,1.6243,1.6244,413100000.0
2008-05-29 09:12:00,1.6244,1.62455,1.6243,1.6245,37000000.0
2008-05-29 09:13:00,1.6245,1.62475,1.6245,1.6247,87200000.0
2008-05-29 09:14:00,1.6247,1.6248,1.6246,1.6247,157899999.0
2008-05-29 09:15:00,1.6247,1.6248,1.6245,1.6247,165100000.0
2008-05-29 09:16:00,1.6247,1.6247,1.6247,1.6247,55900000.0
2008-05-29 09:17:00,1.62475,1.6248,1.6247,1.62475,170400000.0
2008-05-29 09:18:00,1.62475,1.6249,1.62475,1.6249,71600000.0
2008-05-29 09:19:00,1.6249,1.6249,1.6248,1.6249,49700000.0
2008-05-29 09:20:00,1.6249,1.6249,1.6245,1.6245,120600000.0
2008-05-29 09:21:00,1.6245,1.6247,1.6245,1.6247,160800001.0
2008-05-29 09:22:00,1.6247,1.6249,1.6246,1.6249,115500000.0
2008-05-29 09:23:00,1.62485,1.625,1.62485,1.625,129800000.0
2008-05-29 09:24:00,1.625,1.62545,1.625,1.6254,118800000.0
2008-05-29 09:25:00,1.6254,1.6258,1.6252,1.6257,278200000.0
2008-05-29 09:26:00,1.6257,1.6257,1.6257,1.6257,70700000.0
2008-05-29 09:27:00,1.6257,1.6257,1.6254,1.6254,61400000.0
2008-05-29 09:28:00,1.6254,1.6256,1.6254,1.62545,22000000.0
2008-05-29 09:29:00,1.62545,1.62545,1.6253,1.6254,76400000.0
2008-05-29 09:30:00,1.6254,1.6254,1.62495,1.6251,84600000.0
2008-05-29 09:31:00,1.6251,1.62515,1.6243,1.6243,167000000.0
2008-05-29 09:32:00,1.6243,1.62455,1.6242,1.6243,75700000.0
2008-05-29 09:33:00,1.6243,1.62455,1.6243,1.6243,82000000.0
2008-05-29 09:34:00,1.6244,1.6246,1.62435,1.62435,64800000.0
2008-05-29 09:35:00,1.62435,1.62435,1.6241,1.62425,90600000.0
2008-05-29 09:36:00,1.6243,1.6245,1.6243,1.62445,105800000.0
2008-05-29 09:37:00,1.6245,1.6247,1.6244,1.6247,18000000.0
2008-05-29 09:38:00,1.6246,1.6247,1.6244,1.6245,29100000.0
2008-05-29 09:39:00,1.6245,1.6247,1.6245,1.62455,58800000.0
2008-05-29 09:40:00,1.6246,1.62475,1.6246,1.6246,140500000.0
2008-05-29 09:41:00,1.6246,1.6247,1.6243,1.6243,71400000.0
2008-05-29 09:42:00,1.6244,1.6244,1.6243,1.6243,69000001.0
2008-05-29 09:43:00,1.6243,1.6243,1.6242,1.6242,34800000.0
2008-05-29 09:44:00,1.6242,1.6246,1.6242,1.62445,9800000.0
2008-05-29 09:45:00,1.6244,1.6245,1.6244,1.6244,12800000.0
2008-05-29 09:46:00,1.6244,1.6246,1.6244,1.6246,11200000.0
2008-05-29 09:47:00,1.6245,1.6246,1.6245,1.62455,11000000.0
2008-05-29 09:48:00,1.62455,1.6247,1.6245,1.6245,17600000.0
2008-05-29 09:49:00,1.6245,1.6248,1.6245,1.6247,10500000.0
2008-05-29 09:50:00,1.6247,1.6247,1.6247,1.6247,6600000.0
2008-05-29 09:51:00,1.6246,1.6247,1.6246,1.62465,23900000.0
2008-05-29 09:52:00,1.62465,1.6247,1.6246,1.6246,12600000.0
2008-05-29 09:53:00,1.6246,1.62475,1.6246,1.6247,4100000.0
2008-05-29 09:54:00,1.6247,1.6247,1.6246,1.6247,5800000.0
2008-05-29 09:55:00,1.6247,1.6247,1.62465,1.62465,2200000.0
2008-05-29 09:56:00,1.62465,1.6247,1.6246,1.6247,7500000.0
2008-05-29 09:57:00,1.6247,1.6247,1.62465,1.6247,9800000.0
2008-05-29 09:58:00,1.6247,1.6247,1.6246,1.6246,7400000.0
2008-05-29 09:59:00,1.6246,1.6247,1.6245,1.6246,14900000.0
2008-05-29 10:00:00,1.6246,1.6248,1.6242,1.62475,55000000.0
2008-05-29 10:01:00,1.6247,1.625,1.6246,1.62495,12600000.0
2008-05-29 10:02:00,1.625,1.6253,1.62485,1.6252,45400000.0
2008-05-29 10:03:00,1.6252,1.6252,1.6247,1.6247,80300000.0
2008-05-29 10:04:00,1.6247,1.625,1.6247,1.625,42500000.0
2008-05-29 10:05:00,1.625,1.6256,1.625,1.6256,22700000.0
2008-05-29 10:06:00,1.6256,1.62575,1.6255,1.62555,24300000.0
2008-05-29 10:07:00,1.6256,1.6256,1.6255,1.6255,54000000.0
2008-05-29 10:08:00,1.6255,1.626,1.6253,1.626,148500000.0
2008-05-29 10:09:00,1.626,1.6262,1.626,1.626,45700000.0
2008-05-29 10:10:00,1.626,1.6261,1.626,1.626,31200000.0
2008-05-29 10:11:00,1.626,1.6261,1.6259,1.6259,41500000.0
2008-05-29 10:12:00,1.6259,1.6261,1.62585,1.626,29400000.0
2008-05-29 10:13:00,1.626,1.6262,1.626,1.6261,30800000.0
2008-05-29 10:14:00,1.6262,1.627,1.6262,1.6267,32900000.0
2008-05-29 10:15:00,1.6267,1.62735,1.6267,1.6271,24800000.0
2008-05-29 10:16:00,1.62715,1.6276,1.62715,1.6275,48200000.0
2008-05-29 10:17:00,1.6275,1.6283,1.6273,1.6281,35600000.0
2008-05-29 10:18:00,1.6281,1.6281,1.6277,1.6278,32000000.0
2008-05-29 10:19:00,1.62785,1.6279,1.6274,1.6274,57500000.0
2008-05-29 10:20:00,1.6274,1.6275,1.6269,1.6273,57300000.0
2008-05-29 10:21:00,1.62735,1.6278,1.6273,1.6276,68100000.0
2008-05-29 10:22:00,1.6276,1.6276,1.6273,1.6275,79600000.0
2008-05-29 10:23:00,1.6275,1.6276,1.6272,1.6273,42500000.0
2008-05-29 10:24:00,1.6273,1.62735,1.6266,1.6268,62700000.0
2008-05-29 10:25:00,1.6269,1.62705,1.6267,1.62695,82800000.0
2008-05-29 10:26:00,1.62685,1.62725,1.62685,1.6272,21800000.0
2008-05-29 10:27:00,1.6272,1.6278,1.62685,1.6274,97500000.0
2008-05-29 10:28:00,1.6272,1.6274,1.6267,1.6269,35700000.0
2008-05-29 10:29:00,1.6269,1.62745,1.6269,1.6272,26800000.0
2008-05-29 10:30:00,1.6272,1.6272,1.6269,1.62695,64900000.0
2008-05-29 10:31:00,1.627,1.627,1.6268,1.6268,18600000.0
2008-05-29 10:32:00,1.6268,1.6273,1.6267,1.6272,65700000.0
2008-05-29 10:33:00,1.62715,1.6272,1.62675,1.6268,68300000.0
2008-05-29 10:34:00,1.62685,1.627,1.6267,1.62685,46800000.0
2008-05-29 10:35:00,1.6268,1.627,1.6267,1.62675,29900000.0
2008-05-29 10:36:00,1.6267,1.627,1.6267,1.6269,32700000.0
2008-05-29 10:37:00,1.6269,1.627,1.6267,1.62685,23500000.0
2008-05-29 10:38:00,1.62695,1.62695,1.6268,1.6268,2600000.0
2008-05-29 10:39:00,1.6268,1.6269,1.62675,1.62685,5800000.0
2008-05-29 10:40:00,1.6269,1.62715,1.6269,1.627,28400000.0
2008-05-29 10:41:00,1.62705,1.62735,1.627,1.62735,16000000.0
2008-05-29 10:42:00,1.6273,1.6277,1.6273,1.6276,19300000.0
2008-05-29 10:43:00,1.6276,1.62805,1.6276,1.6278,35600000.0
2008-05-29 10:44:00,1.6278,1.6278,1.6276,1.6276,69500000.0
2008-05-29 10:45:00,1.6276,1.6276,1.62735,1.62735,21200000.0
2008-05-29 10:46:00,1.62735,1.62765,1.6272,1.6272,31200000.0
2008-05-29 10:47:00,1.6272,1.6274,1.6271,1.6272,33700000.0
2008-05-29 10:48:00,1.6272,1.6276,1.6272,1.6275,14300000.0
2008-05-29 10:49:00,1.6275,1.6277,1.6275,1.6276,43700000.0
2008-05-29 10:50:00,1.6276,1.62765,1.6275,1.6275,56900000.0
2008-05-29 10:51:00,1.6275,1.6277,1.6275,1.6276,38300000.0
2008-05-29 10:52:00,1.6276,1.6277,1.6276,1.6276,49200000.0
2008-05-29 10:53:00,1.6276,1.6277,1.6275,1.6275,49900000.0
2008-05-29 10:54:00,1.6275,1.628,1.6275,1.62785,15200000.0
2008-05-29 10:55:00,1.62785,1.6281,1.62775,1.62795,12700000.0
2008-05-29 10:56:00,1.6281,1.6286,1.6281,1.6285,30700000.0
2008-05-29 10:57:00,1.6286,1.62865,1.6282,1.6282,25300000.0
2008-05-29 10:58:00,1.6282,1.6283,1.6281,1.62815,14900000.0
2008-05-29 10:59:00,1.6281,1.6284,1.6281,1.6282,69900000.0
2008-05-29 11:00:00,1.6282,1.6284,1.6281,1.6282,53600000.0
2008-05-29 11:01:00,1.6282,1.6283,1.6281,1.62825,23300000.0
2008-05-29 11:02:00,1.6282,1.62835,1.6281,1.6281,21900000.0
2008-05-29 11:03:00,1.6281,1.6284,1.6281,1.62815,24100000.0
2008-05-29 11:04:00,1.62825,1.6283,1.62795,1.628,28400000.0
2008-05-29 11:05:00,1.62795,1.628,1.6278,1.62785,10700000.0
2008-05-29 11:06:00,1.6278,1.6283,1.6278,1.62815,11000000.0
2008-05-29 11:07:00,1.62815,1.62815,1.62785,1.6281,14400000.0
2008-05-29 11:08:00,1.62805,1.62825,1.628,1.6281,13400000.0
2008-05-29 11:09:00,1.62805,1.6281,1.62795,1.6281,6100000.0
2008-05-29 11:10:00,1.62805,1.6281,1.62765,1.62765,12500000.0
2008-05-29 11:11:00,1.62765,1.62775,1.6276,1.6276,17600000.0
2008-05-29 11:12:00,1.62765,1.6277,1.6273,1.6276,34800000.0
2008-05-29 11:13:00,1.6276,1.6276,1.62725,1.62725,26200000.0
2008-05-29 11:14:00,1.62725,1.6275,1.62725,1.6274,21000000.0
2008-05-29 11:15:00,1.6274,1.6275,1.6274,1.6274,50900000.0
2008-05-29 11:16:00,1.6274,1.6274,1.62725,1.6273,7300000.0
2008-05-29 11:17:00,1.6273,1.6273,1.62725,1.6273,6600000.0
2008-05-29 11:18:00,1.6273,1.62735,1.6272,1.6273,16300000.0
2008-05-29 11:19:00,1.6272,1.6273,1.6272,1.6273,6400000.0
2008-05-29 11:20:00,1.6273,1.6274,1.6272,1.6273,62200000.0
2008-05-29 11:21:00,1.6273,1.6274,1.6272,1.6272,33800000.0
2008-05-29 11:22:00,1.6272,1.6274,1.6272,1.6272,45800000.0
2008-05-29 11:23:00,1.6273,1.6274,1.6272,1.6273,39400000.0
2008-05-29 11:24:00,1.6272,1.6274,1.6272,1.6272,34800000.0
2008-05-29 11:25:00,1.6272,1.6273,1.6272,1.6272,18800000.0
2008-05-29 11:26:00,1.62725,1.6274,1.62725,1.62735,5400000.0
2008-05-29 11:27:00,1.62735,1.62735,1.6272,1.6273,13200000.0
2008-05-29 11:28:00,1.6273,1.6273,1.6272,1.6272,13300000.0
2008-05-29 11:29:00,1.6272,1.6273,1.6272,1.62725,11300000.0
2008-05-29 11:30:00,1.6273,1.6273,1.6272,1.6273,11300000.0
2008-05-29 11:31:00,1.62735,1.6274,1.62725,1.62735,9600000.0
2008-05-29 11:32:00,1.6273,1.6274,1.62725,1.62735,6800000.0
2008-05-29 11:33:00,1.6274,1.6275,1.6273,1.6274,23300000.0
2008-05-29 11:34:00,1.6274,1.62745,1.6274,1.62745,9700000.0
2008-05-29 11:35:00,1.62745,1.62745,1.62685,1.6271,26500000.0
2008-05-29 11:36:00,1.6271,1.62735,1.6271,1.6272,17200000.0
2008-05-29 11:37:00,1.6272,1.6273,1.6272,1.6272,15900000.0
2008-05-29 11:38:00,1.6272,1.6273,1.6272,1.6273,16600000.0
2008-05-29 11:39:00,1.62725,1.6273,1.62725,1.62725,10400000.0
2008-05-29 11:40:00,1.6273,1.6273,1.62685,1.6269,9600000.0
2008-05-29 11:41:00,1.6269,1.6272,1.6269,1.62705,12200000.0
2008-05-29 11:42:00,1.6271,1.62725,1.62705,1.6272,3000000.0
2008-05-29 11:43:00,1.6272,1.6273,1.62715,1.6273,8700000.0
2008-05-29 11:44:00,1.6273,1.6273,1.62725,1.6273,5200000.0
2008-05-29 11:45:00,1.6273,1.6274,1.6273,1.6274,6900000.0
2008-05-29 11:46:00,1.6274,1.6275,1.62735,1.6275,9800000.0
2008-05-29 11:47:00,1.6275,1.6276,1.6274,1.62745,11300000.0
2008-05-29 11:48:00,1.6275,1.6276,1.62735,1.6274,5000000.0
2008-05-29 11:49:00,1.6274,1.62745,1.6273,1.62735,17400000.0
2008-05-29 11:50:00,1.6274,1.6274,1.6273,1.6273,8400000.0
2008-05-29 11:51:00,1.6272,1.6273,1.6272,1.6272,9200000.0
2008-05-29 11:52:00,1.6272,1.6274,1.6272,1.6273,7200000.0
2008-05-29 11:53:00,1.6273,1.6274,1.62725,1.6273,13600000.0
2008-05-29 11:54:00,1.6273,1.62735,1.6272,1.6273,12700000.0
2008-05-29 11:55:00,1.6273,1.6274,1.6273,1.6274,5600000.0
2008-05-29 11:56:00,1.6273,1.6273,1.62725,1.6273,13200000.0
2008-05-29 11:57:00,1.6273,1.6273,1.6272,1.6272,16000000.0
2008-05-29 11:58:00,1.6273,1.6273,1.6272,1.6272,18900000.0
2008-05-29 11:59:00,1.6272,1.6273,1.62715,1.62715,6900000.0
2008-05-29 12:00:00,1.62725,1.6273,1.6271,1.6272,16400000.0
2008-05-29 12:01:00,1.6272,1.6272,1.6271,1.6272,10700000.0
2008-05-29 12:02:00,1.6272,1.6272,1.6269,1.6269,13000000.0
2008-05-29 12:03:00,1.6269,1.6269,1.6269,1.6269,20600000.0
2008-05-29 12:04:00,1.6269,1.6269,1.62665,1.6268,28000000.0
2008-05-29 12:05:00,1.6268,1.62695,1.6268,1.6268,31700000.0
2008-05-29 12:06:00,1.6268,1.62695,1.6268,1.6269,14200000.0
2008-05-29 12:07:00,1.6269,1.6269,1.6268,1.6268,33500000.0
2008-05-29 12:08:00,1.6268,1.6268,1.6268,1.6268,9500000.0
2008-05-29 12:09:00,1.6268,1.6269,1.6268,1.62685,1600000.0
2008-05-29 12:10:00,1.6268,1.6269,1.6268,1.6268,27700000.0
2008-05-29 12:11:00,1.6268,1.627,1.6268,1.6269,22300000.0
2008-05-29 12:12:00,1.6269,1.62695,1.6269,1.6269,31700000.0
2008-05-29 12:13:00,1.6268,1.6268,1.6268,1.6268,14100000.0
2008-05-29 12:14:00,1.6268,1.6269,1.62665,1.6268,14100000.0
2008-05-29 12:15:00,1.6268,1.6269,1.6268,1.6269,40000000.0
2008-05-29 12:16:00,1.6269,1.627,1.6266,1.6269,37600000.0
2008-05-29 12:17:00,1.6269,1.6271,1.6269,1.627,5000000.0
2008-05-29 12:18:00,1.6271,1.62725,1.627,1.62705,18800000.0
2008-05-29 12:19:00,1.6271,1.6273,1.6271,1.62725,6600000.0
2008-05-29 12:20:00,1.62725,1.6274,1.6272,1.6274,25000000.0
2008-05-29 12:21:00,1.6274,1.6276,1.6274,1.6274,66100000.0
2008-05-29 12:22:00,1.6274,1.6274,1.6273,1.6274,15200000.0
2008-05-29 12:23:00,1.6274,1.6276,1.6274,1.6275,21500000.0
2008-05-29 12:24:00,1.6275,1.6276,1.6275,1.6275,33800000.0
2008-05-29 12:25:00,1.6275,1.6275,1.6275,1.6275,45200000.0
2008-05-29 12:26:00,1.6275,1.6275,1.6275,1.6275,37400000.0
2008-05-29 12:27:00,1.6275,1.6276,1.62735,1.62745,24200000.0
2008-05-29 12:28:00,1.6275,1.6276,1.6274,1.6274,25300000.0
2008-05-29 12:29:00,1.6274,1.6275,1.6274,1.6275,8600000.0
2008-05-29 12:30:00,1.6274,1.62755,1.6274,1.6275,6400000.0
2008-05-29 12:31:00,1.6275,1.6278,1.6275,1.6277,18600000.0
2008-05-29 12:32:00,1.6277,1.62775,1.6276,1.62775,16400000.0
2008-05-29 12:33:00,1.6278,1.6278,1.6276,1.6276,31100000.0
2008-05-29 12:34:00,1.6276,1.62765,1.6274,1.6274,22200000.0
2008-05-29 12:35:00,1.62745,1.6276,1.6274,1.6275,14400000.0
2008-05-29 12:36:00,1.6275,1.62755,1.6274,1.6274,8900000.0
2008-05-29 12:37:00,1.6274,1.6276,1.6273,1.62745,29600000.0
2008-05-29 12:38:00,1.6275,1.62755,1.6274,1.6275,27100000.0
2008-05-29 12:39:00,1.6275,1.6275,1.6273,1.6274,18400000.0
2008-05-29 12:40:00,1.6274,1.6275,1.6274,1.6275,30700000.0
2008-05-29 12:41:00,1.6275,1.6275,1.62735,1.6274,19800000.0
2008-05-29 12:42:00,1.6274,1.6274,1.62735,1.6274,23200000.0
2008-05-29 12:43:00,1.6274,1.6274,1.6272,1.6272,23800000.0
2008-05-29 12:44:00,1.6272,1.6274,1.6272,1.6274,27200000.0
2008-05-29 12:45:00,1.62745,1.62765,1.6274,1.62755,17200000.0
2008-05-29 12:46:00,1.62755,1.6277,1.6274,1.6275,25600000.0
2008-05-29 12:47:00,1.62755,1.6276,1.62715,1.62725,6000000.0
2008-05-29 12:48:00,1.62725,1.62745,1.62725,1.62735,22300000.0
2008-05-29 12:49:00,1.6274,1.6274,1.6272,1.6272,15600000.0
2008-05-29 12:50:00,1.6272,1.6273,1.6272,1.6272,41300000.0
2008-05-29 12:51:00,1.6272,1.6272,1.6266,1.6266,37400000.0
2008-05-29 12:52:00,1.6266,1.627,1.62645,1.62675,40200000.0
2008-05-29 12:53:00,1.6267,1.62685,1.6267,1.6267,30900000.0
2008-05-29 12:54:00,1.6267,1.6267,1.6266,1.62665,35700000.0
2008-05-29 12:55:00,1.6267,1.62685,1.6267,1.6267,11000000.0
2008-05-29 12:56:00,1.6267,1.6268,1.6267,1.6268,7400000.0
2008-05-29 12:57:00,1.6268,1.6272,1.6268,1.6272,20500000.0
2008-05-29 12:58:00,1.62725,1.6277,1.62725,1.6277,11500000.0
2008-05-29 12:59:00,1.6277,1.6278,1.6276,1.6278,23500000.0
2008-05-29 13:00:00,1.6278,1.6281,1.62775,1.62775,27700000.0
2008-05-29 13:01:00,1.6278,1.6278,1.6276,1.6276,23100000.0
2008-05-29 13:02:00,1.6276,1.6277,1.6275,1.6277,16800000.0
2008-05-29 13:03:00,1.6277,1.6277,1.62755,1.62765,6800000.0
2008-05-29 13:04:00,1.6277,1.6278,1.6276,1.6276,28000000.0
2008-05-29 13:05:00,1.6276,1.62775,1.6275,1.6276,39100000.0
2008-05-29 13:06:00,1.6276,1.62775,1.6276,1.6277,16900000.0
2008-05-29 13:07:00,1.6277,1.6277,1.6274,1.6276,60900000.0
2008-05-29 13:08:00,1.6276,1.6276,1.6276,1.6276,68200000.0
2008-05-29 13:09:00,1.6276,1.6276,1.6275,1.6275,27800000.0
2008-05-29 13:10:00,1.6275,1.6275,1.6275,1.6275,6500000.0
2008-05-29 13:11:00,1.6275,1.6275,1.6275,1.6275,18600000.0
2008-05-29 13:12:00,1.6275,1.6276,1.6275,1.6275,10100000.0
2008-05-29 13:13:00,1.6275,1.62755,1.6275,1.62755,14700000.0
2008-05-29 13:14:00,1.62755,1.62765,1.62755,1.62765,3400000.0
2008-05-29 13:15:00,1.6276,1.6276,1.62755,1.62755,38600000.0
2008-05-29 13:16:00,1.6276,1.62765,1.6275,1.6276,25800000.0
2008-05-29 13:17:00,1.6276,1.62765,1.6276,1.62765,9700000.0
2008-05-29 13:18:00,1.6276,1.6278,1.6276,1.6277,32900000.0
2008-05-29 13:19:00,1.62775,1.62785,1.6277,1.62775,9500000.0
2008-05-29 13:20:00,1.6277,1.62775,1.6277,1.6277,22300000.0
2008-05-29 13:21:00,1.6277,1.62775,1.6277,1.6277,27500000.0
2008-05-29 13:22:00,1.6277,1.6277,1.6275,1.6276,14900000.0
2008-05-29 13:23:00,1.6276,1.62765,1.62755,1.62755,8000000.0
2008-05-29 13:24:00,1.6275,1.6276,1.6275,1.6275,10100000.0
2008-05-29 13:25:00,1.62755,1.62755,1.6275,1.62755,13500000.0
2008-05-29 13:26:00,1.62755,1.6277,1.62755,1.62765,9600000.0
2008-05-29 13:27:00,1.6277,1.6278,1.6275,1.6275,17100000.0
2008-05-29 13:28:00,1.6275,1.6277,1.6275,1.6277,21800000.0
2008-05-29 13:29:00,1.6277,1.6278,1.6276,1.6276,22300000.0
2008-05-29 13:30:00,1.6276,1.6277,1.6275,1.6276,69500000.0
2008-05-29 13:31:00,1.6276,1.6276,1.6272,1.6274,57300000.0
2008-05-29 13:32:00,1.62745,1.6276,1.62725,1.6273,47600000.0
2008-05-29 13:33:00,1.6273,1.6273,1.6272,1.62725,47200000.0
2008-05-29 13:34:00,1.62725,1.6273,1.6272,1.6272,25500000.0
2008-05-29 13:35:00,1.6272,1.62735,1.62705,1.62735,32600000.0
2008-05-29 13:36:00,1.62735,1.6274,1.6272,1.6272,28400000.0
2008-05-29 13:37:00,1.6272,1.6274,1.6272,1.6272,46200000.0
2008-05-29 13:38:00,1.6272,1.6276,1.6272,1.6275,38600000.0
2008-05-29 13:39:00,1.6275,1.6279,1.6274,1.6278,27200000.0
2008-05-29 13:40:00,1.6279,1.6279,1.6277,1.6277,76800000.0
2008-05-29 13:41:00,1.6277,1.62785,1.62745,1.62785,23200000.0
2008-05-29 13:42:00,1.62785,1.628,1.62775,1.62785,50300000.0
2008-05-29 13:43:00,1.62785,1.6284,1.62785,1.62835,29400000.0
2008-05-29 13:44:00,1.62835,1.6289,1.6283,1.6286,28700000.0
2008-05-29 13:45:00,1.6285,1.6288,1.62845,1.62865,16000000.0
2008-05-29 13:46:00,1.62865,1.62885,1.6286,1.6288,19100000.0
2008-05-29 13:47:00,1.6288,1.6291,1.6288,1.62905,26900000.0
2008-05-29 13:48:00,1.629,1.62905,1.6286,1.62875,82500000.0
2008-05-29 13:49:00,1.62875,1.62945,1.62875,1.6293,28800000.0
2008-05-29 13:50:00,1.6293,1.6295,1.6292,1.6294,27600000.0
2008-05-29 13:51:00,1.6294,1.6294,1.6291,1.6293,31300000.0
2008-05-29 13:52:00,1.6293,1.6295,1.6291,1.62925,27900000.0
2008-05-29 13:53:00,1.62925,1.6293,1.6291,1.6292,18200000.0
2008-05-29 13:54:00,1.6292,1.6293,1.62905,1.62905,16400000.0
2008-05-29 13:55:00,1.6291,1.6291,1.629,1.629,15800000.0
2008-05-29 13:56:00,1.629,1.6292,1.629,1.6291,57600000.0
2008-05-29 13:57:00,1.62905,1.6294,1.62905,1.6293,17600000.0
2008-05-29 13:58:00,1.6293,1.6293,1.6292,1.6293,39200000.0
2008-05-29 13:59:00,1.6292,1.62935,1.6292,1.6293,8000000.0
2008-05-29 14:00:00,1.6293,1.6298,1.6293,1.6296,37800000.0
2008-05-29 14:01:00,1.6296,1.6297,1.6294,1.62945,51700000.0
2008-05-29 14:02:00,1.6295,1.6295,1.6291,1.6292,11500000.0
2008-05-29 14:03:00,1.62915,1.6292,1.62905,1.6292,16600000.0
2008-05-29 14:04:00,1.6291,1.6292,1.629,1.629,13900000.0
2008-05-29 14:05:00,1.629,1.62915,1.629,1.62915,29500000.0
2008-05-29 14:06:00,1.62915,1.6292,1.629,1.629,15300000.0
2008-05-29 14:07:00,1.629,1.6292,1.629,1.6291,16100000.0
2008-05-29 14:08:00,1.6291,1.62915,1.6291,1.62915,11000000.0
2008-05-29 14:09:00,1.62915,1.62915,1.6291,1.6291,3600000.0
2008-05-29 14:10:00,1.6291,1.6292,1.629,1.62905,10900000.0
2008-05-29 14:11:00,1.629,1.629,1.6288,1.62895,32400000.0
2008-05-29 14:12:00,1.62895,1.62915,1.62885,1.62905,14300000.0
2008-05-29 14:13:00,1.6291,1.6291,1.6289,1.629,63200000.0
2008-05-29 14:14:00,1.62895,1.62895,1.6287,1.6288,27900000.0
2008-05-29 14:15:00,1.6288,1.6289,1.6286,1.6286,42400000.0
2008-05-29 14:16:00,1.6286,1.62875,1.62845,1.62865,14800000.0
2008-05-29 14:17:00,1.62865,1.62865,1.6286,1.6286,20600000.0
2008-05-29 14:18:00,1.6286,1.6286,1.628,1.6283,69300000.0
2008-05-29 14:19:00,1.62835,1.62845,1.6283,1.6283,18900000.0
2008-05-29 14:20:00,1.6283,1.6284,1.62815,1.62815,50100000.0
2008-05-29 14:21:00,1.6282,1.62825,1.6281,1.62815,18300000.0
2008-05-29 14:22:00,1.62815,1.6282,1.6277,1.6279,23800000.0
2008-05-29 14:23:00,1.62795,1.62805,1.6278,1.62805,9200000.0
2008-05-29 14:24:00,1.628,1.62805,1.62795,1.628,8200000.0
2008-05-29 14:25:00,1.628,1.6284,1.628,1.62825,31200000.0
2008-05-29 14:26:00,1.6283,1.6284,1.6279,1.6279,25600000.0
2008-05-29 14:27:00,1.6279,1.6279,1.6277,1.6278,22400000.0
2008-05-29 14:28:00,1.62775,1.6279,1.6277,1.62775,9400000.0
2008-05-29 14:29:00,1.6278,1.6282,1.6277,1.6277,17400000.0
2008-05-29 14:30:00,1.6277,1.6283,1.6277,1.62815,64900000.0
2008-05-29 14:31:00,1.6282,1.6283,1.628,1.62825,43900000.0
2008-05-29 14:32:00,1.6282,1.6284,1.62745,1.6275,90200000.0
2008-05-29 14:33:00,1.6274,1.62755,1.6273,1.6273,36000000.0
2008-05-29 14:34:00,1.6273,1.6276,1.6273,1.62735,31900000.0
2008-05-29 14:35:00,1.6274,1.62745,1.62715,1.6273,22600000.0
2008-05-29 14:36:00,1.62725,1.62725,1.627,1.62705,33000000.0
2008-05-29 14:37:00,1.62705,1.62735,1.627,1.6271,23700000.0
2008-05-29 14:38:00,1.62705,1.62715,1.62695,1.62705,20800000.0
2008-05-29 14:39:00,1.6271,1.6271,1.62695,1.6271,17600000.0
2008-05-29 14:40:00,1.62715,1.6272,1.6271,1.6271,11600000.0
2008-05-29 14:41:00,1.62715,1.6274,1.6271,1.6274,24000000.0
2008-05-29 14:42:00,1.62735,1.62735,1.627,1.627,39100000.0
2008-05-29 14:43:00,1.627,1.62715,1.62695,1.627,19200000.0
2008-05-29 14:44:00,1.627,1.6271,1.6268,1.62685,22100000.0
2008-05-29 14:45:00,1.6269,1.6273,1.6269,1.6273,15800000.0
2008-05-29 14:46:00,1.6273,1.6273,1.6271,1.6271,14600000.0
2008-05-29 14:47:00,1.6271,1.62725,1.627,1.6272,26900000.0
2008-05-29 14:48:00,1.6272,1.6273,1.62695,1.6272,25500000.0
2008-05-29 14:49:00,1.6272,1.62755,1.6272,1.62745,18300000.0
2008-05-29 14:50:00,1.6274,1.62785,1.6273,1.62785,30900000.0
2008-05-29 14:51:00,1.62785,1.62785,1.6275,1.6275,70500000.0
2008-05-29 14:52:00,1.62755,1.6276,1.62725,1.62745,41600000.0
2008-05-29 14:53:00,1.6274,1.6275,1.6273,1.6274,19800000.0
2008-05-29 14:54:00,1.6273,1.6278,1.6273,1.6277,26600000.0
2008-05-29 14:55:00,1.6277,1.6277,1.62745,1.6276,35900000.0
2008-05-29 14:56:00,1.6276,1.6278,1.62745,1.6276,29800000.0
2008-05-29 14:57:00,1.62765,1.6279,1.6276,1.6279,31000000.0
2008-05-29 14:58:00,1.6279,1.6284,1.6279,1.6281,24200000.0
2008-05-29 14:59:00,1.6281,1.6281,1.62775,1.6278,77900002.0
2008-05-29 15:00:00,1.6277,1.628,1.6273,1.6278,85600000.0
2008-05-29 15:01:00,1.6278,1.6281,1.6278,1.62785,25300000.0
2008-05-29 15:02:00,1.6278,1.62795,1.6274,1.62765,42200000.0
2008-05-29 15:03:00,1.62765,1.6278,1.6274,1.6276,34100000.0
2008-05-29 15:04:00,1.6276,1.6276,1.6273,1.62745,31700000.0
2008-05-29 15:05:00,1.6273,1.6275,1.6273,1.6273,29300000.0
2008-05-29 15:06:00,1.6273,1.62745,1.62715,1.62725,21000000.0
2008-05-29 15:07:00,1.62725,1.62725,1.6269,1.627,15300000.0
2008-05-29 15:08:00,1.62705,1.6271,1.6266,1.6266,21900000.0
2008-05-29 15:09:00,1.62665,1.62685,1.6265,1.62675,25700000.0
2008-05-29 15:10:00,1.6267,1.62685,1.62655,1.62685,15600000.0
2008-05-29 15:11:00,1.6268,1.6269,1.62665,1.62665,49300000.0
2008-05-29 15:12:00,1.6266,1.62665,1.6265,1.6265,28000000.0
2008-05-29 15:13:00,1.6265,1.62685,1.6265,1.6268,28100000.0
2008-05-29 15:14:00,1.62675,1.6268,1.6265,1.6266,64500000.0
2008-05-29 15:15:00,1.6266,1.627,1.62655,1.62695,40800000.0
2008-05-29 15:16:00,1.627,1.6275,1.6268,1.6271,62200000.0
2008-05-29 15:17:00,1.6271,1.6271,1.6265,1.6266,71700000.0
2008-05-29 15:18:00,1.6266,1.6267,1.6265,1.6266,43500000.0
2008-05-29 15:19:00,1.62665,1.6267,1.6264,1.6265,37100000.0
2008-05-29 15:20:00,1.6266,1.62675,1.6265,1.62665,36600000.0
2008-05-29 15:21:00,1.6267,1.6269,1.6266,1.6269,58600000.0
2008-05-29 15:22:00,1.6269,1.6269,1.6268,1.6269,57500000.0
2008-05-29 15:23:00,1.6269,1.6269,1.6268,1.6269,33000000.0
2008-05-29 15:24:00,1.6269,1.6271,1.6268,1.62685,68600000.0
2008-05-29 15:25:00,1.6269,1.62695,1.62655,1.6267,89800000.0
2008-05-29 15:26:00,1.6267,1.62675,1.6266,1.62665,32700000.0
2008-05-29 15:27:00,1.6267,1.62675,1.6266,1.6266,31200000.0
2008-05-29 15:28:00,1.6266,1.6268,1.62655,1.62665,40600000.0
2008-05-29 15:29:00,1.6266,1.62675,1.62655,1.6267,39300000.0
2008-05-29 15:30:00,1.6267,1.627,1.62655,1.6267,65400000.0
2008-05-29 15:31:00,1.6267,1.62705,1.62655,1.627,55600000.0
2008-05-29 15:32:00,1.62695,1.62705,1.6269,1.6269,22500000.0
2008-05-29 15:33:00,1.627,1.6272,1.62675,1.6269,57400000.0
2008-05-29 15:34:00,1.6269,1.62695,1.6267,1.6268,46400000.0
2008-05-29 15:35:00,1.6268,1.6268,1.6263,1.6265,93800000.0
2008-05-29 15:36:00,1.6266,1.6267,1.6265,1.6265,54100000.0
2008-05-29 15:37:00,1.6265,1.6267,1.6263,1.62665,62400000.0
2008-05-29 15:38:00,1.62665,1.62665,1.6263,1.6264,53700000.0
2008-05-29 15:39:00,1.6264,1.6268,1.6263,1.6265,37500000.0
2008-05-29 15:40:00,1.62655,1.62685,1.6265,1.6268,17700000.0
2008-05-29 15:41:00,1.6268,1.627,1.6268,1.62695,37000000.0
2008-05-29 15:42:00,1.627,1.6271,1.6265,1.62655,38700000.0
2008-05-29 15:43:00,1.62655,1.62655,1.6264,1.6264,46600000.0
2008-05-29 15:44:00,1.62645,1.6265,1.6264,1.6264,17500000.0
2008-05-29 15:45:00,1.6264,1.6265,1.6264,1.6265,14900000.0
2008-05-29 15:46:00,1.6265,1.6265,1.6264,1.6264,41500000.0
2008-05-29 15:47:00,1.6263,1.6263,1.6261,1.6261,40900000.0
2008-05-29 15:48:00,1.6261,1.6262,1.6261,1.6261,50800000.0
2008-05-29 15:49:00,1.6261,1.6262,1.62605,1.6261,32000000.0
2008-05-29 15:50:00,1.6261,1.6263,1.626,1.62605,30100000.0
2008-05-29 15:51:00,1.626,1.6265,1.626,1.6265,31000000.0
2008-05-29 15:52:00,1.62655,1.6266,1.62615,1.6263,23800000.0
2008-05-29 15:53:00,1.6263,1.6264,1.626,1.62605,47000000.0
2008-05-29 15:54:00,1.6261,1.6264,1.62605,1.62625,20100000.0
2008-05-29 15:55:00,1.6263,1.62645,1.62625,1.6263,54500000.0
2008-05-29 15:56:00,1.6263,1.6263,1.6261,1.62615,16800000.0
2008-05-29 15:57:00,1.6262,1.6263,1.6261,1.6262,12200000.0
2008-05-29 15:58:00,1.6262,1.62625,1.62615,1.62615,9800000.0
2008-05-29 15:59:00,1.62615,1.6262,1.6258,1.6258,20900000.0
2008-05-29 16:00:00,1.6258,1.6262,1.6258,1.6261,19600000.0
2008-05-29 16:01:00,1.6261,1.6263,1.626,1.6262,46300000.0
2008-05-29 16:02:00,1.6263,1.6267,1.62625,1.6263,56000000.0
2008-05-29 16:03:00,1.6263,1.6265,1.6261,1.6261,68600000.0
2008-05-29 16:04:00,1.6261,1.6265,1.6261,1.6264,39400000.0
2008-05-29 16:05:00,1.6264,1.62655,1.62625,1.6265,38300000.0
2008-05-29 16:06:00,1.62655,1.6266,1.62645,1.62655,38200000.0
2008-05-29 16:07:00,1.6266,1.6266,1.62645,1.6266,21500000.0
2008-05-29 16:08:00,1.6265,1.6267,1.62645,1.6266,27000000.0
2008-05-29 16:09:00,1.6266,1.6267,1.6266,1.6266,53100000.0
2008-05-29 16:10:00,1.6266,1.6266,1.6262,1.6264,35000000.0
2008-05-29 16:11:00,1.6264,1.6266,1.6261,1.6264,29500000.0
2008-05-29 16:12:00,1.6264,1.6266,1.62635,1.6264,34100000.0
2008-05-29 16:13:00,1.6264,1.6264,1.62625,1.6263,32100000.0
2008-05-29 16:14:00,1.6263,1.6265,1.6261,1.6264,46300000.0
2008-05-29 16:15:00,1.6264,1.6267,1.6264,1.6266,37500000.0
2008-05-29 16:16:00,1.62665,1.6267,1.6266,1.6267,81200000.0
2008-05-29 16:17:00,1.6267,1.6278,1.6266,1.6278,84800000.0
2008-05-29 16:18:00,1.6278,1.6281,1.6277,1.628,97100000.0
2008-05-29 16:19:00,1.628,1.628,1.6277,1.6278,83700000.0
2008-05-29 16:20:00,1.6278,1.6278,1.6278,1.6278,14800000.0
2008-05-29 16:21:00,1.6278,1.6279,1.6277,1.6278,60500000.0
2008-05-29 16:22:00,1.6277,1.6278,1.6277,1.6277,66500000.0
2008-05-29 16:23:00,1.6277,1.6277,1.6276,1.6276,67400000.0
2008-05-29 16:24:00,1.6276,1.6277,1.6274,1.62745,93800000.0
2008-05-29 16:25:00,1.6274,1.6275,1.6274,1.6275,16600000.0
2008-05-29 16:26:00,1.6275,1.62775,1.6275,1.6277,26600000.0
2008-05-29 16:27:00,1.6277,1.6278,1.62765,1.6277,24600000.0
2008-05-29 16:28:00,1.6278,1.6278,1.6277,1.6278,28700000.0
2008-05-29 16:29:00,1.62775,1.62795,1.62765,1.62765,72200000.0
2008-05-29 16:30:00,1.62765,1.62765,1.6266,1.6266,322400002.0
2008-05-29 16:31:00,1.6266,1.6266,1.62605,1.6264,112300000.0
2008-05-29 16:32:00,1.6264,1.6266,1.6262,1.6265,119300000.0
2008-05-29 16:33:00,1.6265,1.6267,1.6263,1.62655,107400000.0
2008-05-29 16:34:00,1.6266,1.627,1.6265,1.627,77500000.0
2008-05-29 16:35:00,1.6268,1.6272,1.6266,1.6266,81800000.0
2008-05-29 16:36:00,1.6266,1.6271,1.6266,1.6268,82200000.0
2008-05-29 16:37:00,1.62675,1.6274,1.6265,1.6269,155700000.0
2008-05-29 16:38:00,1.6268,1.62725,1.6266,1.6271,95900000.0
2008-05-29 16:39:00,1.6271,1.62745,1.6268,1.6268,80900000.0
2008-05-29 16:40:00,1.62675,1.6273,1.6267,1.62705,36300000.0
2008-05-29 16:41:00,1.6271,1.6271,1.6267,1.62675,53900000.0
2008-05-29 16:42:00,1.62675,1.62695,1.6267,1.62695,76500000.0
2008-05-29 16:43:00,1.627,1.6272,1.6266,1.6269,89200000.0
2008-05-29 16:44:00,1.62685,1.6273,1.62675,1.627,41600000.0
2008-05-29 16:45:00,1.62705,1.62725,1.62675,1.627,39200000.0
2008-05-29 16:46:00,1.627,1.6275,1.6269,1.6273,76900000.0
2008-05-29 16:47:00,1.6273,1.6277,1.6273,1.6273,26900000.0
2008-05-29 16:48:00,1.6273,1.6273,1.6271,1.6271,81600000.0
2008-05-29 16:49:00,1.6271,1.6274,1.6271,1.6272,38400000.0
2008-05-29 16:50:00,1.6273,1.6273,1.6271,1.6271,31600000.0
2008-05-29 16:51:00,1.6271,1.6274,1.6271,1.6273,91600000.0
2008-05-29 16:52:00,1.6273,1.6275,1.6272,1.6273,101000000.0
2008-05-29 16:53:00,1.6273,1.6274,1.6272,1.6272,520200000.0
2008-05-29 16:54:00,1.6272,1.6275,1.6272,1.6274,371900000.0
2008-05-29 16:55:00,1.6273,1.6276,1.6273,1.6274,178400000.0
2008-05-29 16:56:00,1.6274,1.6276,1.6273,1.6273,323300000.0
2008-05-29 16:57:00,1.6273,1.6276,1.6273,1.6274,238500000.0
2008-05-29 16:58:00,1.6274,1.6275,1.6273,1.6273,99800000.0
2008-05-29 16:59:00,1.6273,1.6273,1.6271,1.6272,80000000.0
2008-05-29 17:00:00,1.6272,1.6272,1.627,1.627,265800000.0
2008-05-29 17:01:00,1.627,1.6272,1.627,1.6272,140100000.0
2008-05-29 17:02:00,1.6272,1.6273,1.627,1.6273,82200000.0
2008-05-29 17:03:00,1.6273,1.6277,1.6272,1.6273,402500001.0
2008-05-29 17:04:00,1.6273,1.6276,1.6273,1.6276,381400000.0
2008-05-29 17:05:00,1.6275,1.6275,1.6273,1.6273,358900000.0
2008-05-29 17:06:00,1.6273,1.6276,1.6273,1.6273,243500000.0
2008-05-29 17:07:00,1.6273,1.6277,1.6273,1.6274,263300000.0
2008-05-29 17:08:00,1.6274,1.6274,1.6273,1.6274,200200000.0
2008-05-29 17:09:00,1.6274,1.6274,1.6269,1.6272,109200000.0
2008-05-29 17:10:00,1.6272,1.6273,1.6269,1.6269,121900000.0
2008-05-29 17:11:00,1.6269,1.6271,1.6269,1.627,355200000.0
2008-05-29 17:12:00,1.6271,1.6271,1.6269,1.6271,160600000.0
2008-05-29 17:13:00,1.6271,1.6273,1.6271,1.6273,230900000.0
2008-05-29 17:14:00,1.6273,1.6275,1.62705,1.6275,250699999.0
2008-05-29 17:15:00,1.6275,1.6277,1.6275,1.6276,211800000.0
2008-05-29 17:16:00,1.6276,1.6278,1.6276,1.6278,90500000.0
2008-05-29 17:17:00,1.6278,1.6278,1.6275,1.6276,204300000.0
2008-05-29 17:18:00,1.6276,1.62765,1.6273,1.6273,166800000.0
2008-05-29 17:19:00,1.6273,1.6278,1.6273,1.6275,145400000.0
2008-05-29 17:20:00,1.6275,1.6275,1.6274,1.6274,120000000.0
2008-05-29 17:21:00,1.6274,1.6275,1.6274,1.6274,164800000.0
2008-05-29 17:22:00,1.6274,1.6274,1.6273,1.6273,75200000.0
2008-05-29 17:23:00,1.6273,1.6273,1.6269,1.627,128600000.0
2008-05-29 17:24:00,1.627,1.6273,1.6269,1.6272,182400000.0
2008-05-29 17:25:00,1.6272,1.6273,1.627,1.6273,161300000.0
2008-05-29 17:26:00,1.6273,1.6273,1.627,1.6271,232200000.0
2008-05-29 17:27:00,1.6271,1.6273,1.6271,1.6272,83400000.0
2008-05-29 17:28:00,1.6272,1.6272,1.6269,1.6269,212900000.0
2008-05-29 17:29:00,1.6269,1.627,1.6269,1.6269,153900000.0
2008-05-29 17:30:00,1.6269,1.6269,1.6268,1.6268,215000000.0
2008-05-29 17:31:00,1.6268,1.6269,1.6267,1.6267,101600000.0
2008-05-29 17:32:00,1.6267,1.627,1.6266,1.627,72100000.0
2008-05-29 17:33:00,1.627,1.627,1.6269,1.6269,116800000.0
2008-05-29 17:34:00,1.6269,1.6269,1.6266,1.6267,82900000.0
2008-05-29 17:35:00,1.62665,1.6268,1.6266,1.6266,157200000.0
2008-05-29 17:36:00,1.6266,1.6267,1.6266,1.6267,143500000.0
2008-05-29 17:37:00,1.6266,1.6269,1.6266,1.6267,170500000.0
2008-05-29 17:38:00,1.6267,1.6268,1.6266,1.6268,117700000.0
2008-05-29 17:39:00,1.6268,1.6268,1.6266,1.6266,99900000.0
2008-05-29 17:40:00,1.6266,1.6268,1.6264,1.6264,63900000.0
2008-05-29 17:41:00,1.6264,1.6266,1.6264,1.6264,64200000.0
2008-05-29 17:42:00,1.6264,1.6265,1.6264,1.6264,210500000.0
2008-05-29 17:43:00,1.6264,1.6266,1.6264,1.6266,162000000.0
2008-05-29 17:44:00,1.6266,1.6266,1.6263,1.6264,176700000.0
2008-05-29 17:45:00,1.6264,1.6264,1.6261,1.6262,182500000.0
2008-05-29 17:46:00,1.6262,1.6263,1.626,1.6261,153800000.0
2008-05-29 17:47:00,1.62605,1.6262,1.626,1.62605,82500000.0
2008-05-29 17:48:00,1.62605,1.6261,1.626,1.626,110600000.0
2008-05-29 17:49:00,1.626,1.6266,1.626,1.6265,178500000.0
2008-05-29 17:50:00,1.6265,1.6268,1.6264,1.6264,138600000.0
2008-05-29 17:51:00,1.6264,1.6269,1.6264,1.6269,128900000.0
2008-05-29 17:52:00,1.6269,1.6274,1.6269,1.6273,88600000.0
2008-05-29 17:53:00,1.6273,1.6275,1.6272,1.6274,68500000.0
2008-05-29 17:54:00,1.6274,1.6277,1.6273,1.6276,155200000.0
2008-05-29 17:55:00,1.6276,1.6276,1.6272,1.6272,50600000.0
2008-05-29 17:56:00,1.6272,1.6275,1.6272,1.6274,97800000.0
2008-05-29 17:57:00,1.6274,1.6276,1.6273,1.6274,45300000.0
2008-05-29 17:58:00,1.6274,1.6275,1.6273,1.6273,41300000.0
2008-05-29 17:59:00,1.6273,1.6275,1.6273,1.6274,64900000.0
2008-05-29 18:00:00,1.6274,1.6275,1.6274,1.6274,103800000.0
2008-05-29 18:01:00,1.6274,1.6274,1.6272,1.6272,114100000.0
2008-05-29 18:02:00,1.6272,1.6272,1.6269,1.6269,76600000.0
2008-05-29 18:03:00,1.6269,1.627,1.6268,1.627,67600000.0
2008-05-29 18:04:00,1.62695,1.627,1.62685,1.627,61300000.0
2008-05-29 18:05:00,1.627,1.627,1.6268,1.6268,69200000.0
2008-05-29 18:06:00,1.6268,1.6268,1.6268,1.6268,33100000.0
2008-05-29 18:07:00,1.6268,1.62695,1.6268,1.62695,117500000.0
2008-05-29 18:08:00,1.62695,1.6274,1.6268,1.627,131800000.0
2008-05-29 18:09:00,1.627,1.62715,1.627,1.62715,303100000.0
2008-05-29 18:10:00,1.6271,1.6276,1.627,1.6273,313400000.0
2008-05-29 18:11:00,1.6273,1.6275,1.6272,1.6274,195600000.0
2008-05-29 18:12:00,1.6274,1.6288,1.6273,1.6288,327900000.0
2008-05-29 18:13:00,1.6288,1.6289,1.6286,1.6287,134400000.0
2008-05-29 18:14:00,1.6287,1.629,1.6286,1.6289,155800000.0
2008-05-29 18:15:00,1.6289,1.6289,1.6285,1.6285,234899999.0
2008-05-29 18:16:00,1.6285,1.62855,1.6285,1.6285,70100000.0
2008-05-29 18:17:00,1.6285,1.6287,1.6285,1.6286,156200000.0
2008-05-29 18:18:00,1.6286,1.6286,1.6286,1.6286,42200000.0
2008-05-29 18:19:00,1.6286,1.6286,1.6286,1.6286,84800000.0
2008-05-29 18:20:00,1.6287,1.6287,1.6284,1.6284,176100000.0
2008-05-29 18:21:00,1.6284,1.6285,1.6284,1.6284,97500000.0
2008-05-29 18:22:00,1.6284,1.6285,1.6283,1.6284,101700000.0
2008-05-29 18:23:00,1.6284,1.6285,1.6281,1.6281,169500000.0
2008-05-29 18:24:00,1.6281,1.6283,1.6281,1.6283,105700000.0
2008-05-29 18:25:00,1.6282,1.6282,1.6282,1.6282,38200000.0
2008-05-29 18:26:00,1.6282,1.6286,1.6282,1.6285,117700000.0
2008-05-29 18:27:00,1.6285,1.6285,1.6282,1.6282,80900000.0
2008-05-29 18:28:00,1.6282,1.62835,1.6282,1.62835,56100000.0
2008-05-29 18:29:00,1.6283,1.6287,1.6283,1.6286,43500000.0
2008-05-29 18:30:00,1.6286,1.6287,1.6282,1.6287,138300000.0
2008-05-29 18:31:00,1.6287,1.6289,1.6286,1.6287,115000000.0
2008-05-29 18:32:00,1.6287,1.6287,1.6286,1.6286,169600000.0
2008-05-29 18:33:00,1.6286,1.6287,1.6286,1.6286,55200000.0
2008-05-29 18:34:00,1.6286,1.6286,1.6286,1.6286,13700000.0
2008-05-29 18:35:00,1.6286,1.6286,1.6281,1.6282,173700002.0
2008-05-29 18:36:00,1.6282,1.6285,1.6282,1.6284,242000000.0
2008-05-29 18:37:00,1.6284,1.6286,1.6284,1.6285,141700000.0
2008-05-29 18:38:00,1.6285,1.6287,1.6285,1.6286,129400000.0
2008-05-29 18:39:00,1.6286,1.6287,1.6286,1.6287,134200000.0
2008-05-29 18:40:00,1.6287,1.6288,1.6286,1.6287,86300000.0
2008-05-29 18:41:00,1.6287,1.6291,1.6287,1.629,75100000.0
2008-05-29 18:42:00,1.629,1.62935,1.6287,1.6292,97700000.0
2008-05-29 18:43:00,1.6292,1.6294,1.6291,1.6292,139900000.0
2008-05-29 18:44:00,1.6292,1.6292,1.6289,1.629,99300000.0
2008-05-29 18:45:00,1.6289,1.6292,1.6289,1.62915,241400000.0
2008-05-29 18:46:00,1.6292,1.6294,1.6292,1.6293,214500000.0
2008-05-29 18:47:00,1.6293,1.6295,1.62925,1.6293,83400000.0
2008-05-29 18:48:00,1.6293,1.6294,1.62925,1.62925,58700000.0
2008-05-29 18:49:00,1.62925,1.62925,1.62925,1.62925,13700000.0
2008-05-29 18:50:00,1.62925,1.6294,1.62925,1.6294,30400000.0
2008-05-29 18:51:00,1.6293,1.6294,1.62925,1.62925,52600000.0
2008-05-29 18:52:00,1.6293,1.6295,1.62925,1.6294,52000000.0
2008-05-29 18:53:00,1.6294,1.6296,1.6293,1.6295,65500000.0
2008-05-29 18:54:00,1.6295,1.6295,1.6295,1.6295,57200000.0
2008-05-29 18:55:00,1.6295,1.6296,1.6293,1.6294,108400000.0
2008-05-29 18:56:00,1.6294,1.6296,1.6294,1.6295,79500000.0
2008-05-29 18:57:00,1.6295,1.6295,1.6295,1.6295,49800000.0
2008-05-29 18:58:00,1.6295,1.6296,1.6294,1.6294,87000000.0
2008-05-29 18:59:00,1.6294,1.6297,1.6294,1.6295,184300000.0
2008-05-29 19:00:00,1.6295,1.6296,1.6294,1.6296,93100000.0
2008-05-29 19:01:00,1.6296,1.6299,1.6294,1.62985,247800000.0
2008-05-29 19:02:00,1.62985,1.62995,1.6296,1.6297,240300000.0
2008-05-29 19:03:00,1.6297,1.63005,1.6297,1.6298,108600000.0
2008-05-29 19:04:00,1.6298,1.6299,1.6297,1.6298,81500000.0
2008-05-29 19:05:00,1.6297,1.6299,1.6297,1.6298,108200000.0
2008-05-29 19:06:00,1.6298,1.63,1.6298,1.63,26500000.0
2008-05-29 19:07:00,1.6299,1.63,1.6295,1.6296,192900000.0
2008-05-29 19:08:00,1.6297,1.6297,1.6295,1.6296,55600000.0
2008-05-29 19:09:00,1.6296,1.6297,1.6293,1.6294,196300000.0
2008-05-29 19:10:00,1.6294,1.6295,1.6293,1.6293,218100000.0
2008-05-29 19:11:00,1.6294,1.6295,1.6292,1.6294,139400000.0
2008-05-29 19:12:00,1.6294,1.6295,1.6293,1.6295,52400000.0
2008-05-29 19:13:00,1.6295,1.6295,1.62925,1.62925,36700000.0
2008-05-29 19:14:00,1.62925,1.62925,1.6292,1.6292,17600000.0
2008-05-29 19:15:00,1.6292,1.6294,1.6292,1.6294,84700000.0
2008-05-29 19:16:00,1.6294,1.6294,1.6291,1.6292,96500000.0
2008-05-29 19:17:00,1.6292,1.6295,1.629,1.6293,131200000.0
2008-05-29 19:18:00,1.6293,1.6297,1.6293,1.6295,203300000.0
2008-05-29 19:19:00,1.6295,1.6295,1.6292,1.6293,137600000.0
2008-05-29 19:20:00,1.6294,1.6296,1.6293,1.6293,157000000.0
2008-05-29 19:21:00,1.6293,1.62935,1.629,1.6291,233200000.0
2008-05-29 19:22:00,1.6291,1.6295,1.6289,1.6294,118200000.0
2008-05-29 19:23:00,1.6294,1.6294,1.629,1.62925,68300000.0
2008-05-29 19:24:00,1.62925,1.6293,1.6291,1.6291,63300000.0
2008-05-29 19:25:00,1.62905,1.6292,1.62905,1.6291,11100000.0
2008-05-29 19:26:00,1.6291,1.6295,1.629,1.6294,64200000.0
2008-05-29 19:27:00,1.6294,1.6295,1.629,1.629,149100000.0
2008-05-29 19:28:00,1.629,1.6293,1.629,1.6293,104000000.0
2008-05-29 19:29:00,1.6293,1.6293,1.629,1.629,118800000.0
2008-05-29 19:30:00,1.629,1.629,1.62855,1.6287,93300000.0
2008-05-29 19:31:00,1.6287,1.62935,1.6285,1.6292,127200000.0
2008-05-29 19:32:00,1.6292,1.6292,1.6292,1.6292,21100000.0
2008-05-29 19:33:00,1.6292,1.6292,1.6292,1.6292,12600000.0
2008-05-29 19:34:00,1.6292,1.6293,1.6292,1.6293,9100000.0
2008-05-29 19:35:00,1.62925,1.62925,1.6289,1.629,73000000.0
2008-05-29 19:36:00,1.629,1.6291,1.62885,1.629,64600000.0
2008-05-29 19:37:00,1.62895,1.62905,1.6288,1.6288,82900000.0
2008-05-29 19:38:00,1.62885,1.62895,1.6288,1.6288,76700000.0
2008-05-29 19:39:00,1.6288,1.629,1.6288,1.629,80700000.0
2008-05-29 19:40:00,1.62895,1.629,1.6289,1.629,45400000.0
2008-05-29 19:41:00,1.629,1.6291,1.62885,1.62885,48400000.0
2008-05-29 19:42:00,1.6289,1.629,1.6287,1.6287,101200000.0
2008-05-29 19:43:00,1.6287,1.62875,1.6287,1.6287,57400000.0
2008-05-29 19:44:00,1.6287,1.6289,1.6287,1.6288,61400000.0
2008-05-29 19:45:00,1.6288,1.6288,1.6286,1.6286,89000000.0
2008-05-29 19:46:00,1.6286,1.6291,1.6285,1.6287,85100000.0
2008-05-29 19:47:00,1.6287,1.6287,1.6283,1.6285,171800000.0
2008-05-29 19:48:00,1.6285,1.6286,1.6285,1.6286,52600000.0
2008-05-29 19:49:00,1.6287,1.6289,1.62865,1.6287,93700000.0
2008-05-29 19:50:00,1.6287,1.6289,1.6285,1.62875,79000000.0
2008-05-29 19:51:00,1.62875,1.62875,1.6285,1.62855,94600000.0
2008-05-29 19:52:00,1.6285,1.6286,1.6285,1.6286,10500000.0
2008-05-29 19:53:00,1.6286,1.6286,1.6285,1.6285,22900000.0
2008-05-29 19:54:00,1.6285,1.6286,1.6283,1.6283,81400000.0
2008-05-29 19:55:00,1.6283,1.6287,1.6283,1.6287,84400000.0
2008-05-29 19:56:00,1.6286,1.6287,1.6285,1.6285,188300000.0
2008-05-29 19:57:00,1.6285,1.6287,1.6284,1.6286,82900000.0
2008-05-29 19:58:00,1.6286,1.6286,1.6284,1.62855,79400000.0
2008-05-29 19:59:00,1.62855,1.62855,1.6283,1.6283,56700000.0
2008-05-29 20:00:00,1.6283,1.6283,1.62815,1.62815,19500000.0
2008-05-29 20:01:00,1.62815,1.62815,1.6279,1.6281,65700000.0
2008-05-29 20:02:00,1.6282,1.6282,1.6281,1.6281,36900000.0
2008-05-29 20:03:00,1.6281,1.6282,1.6281,1.6282,92300000.0
2008-05-29 20:04:00,1.6282,1.6282,1.6276,1.6279,89700000.0
2008-05-29 20:05:00,1.6279,1.628,1.6279,1.6279,59300000.0
2008-05-29 20:06:00,1.6279,1.6279,1.6279,1.6279,65200000.0
2008-05-29 20:07:00,1.6279,1.6279,1.6276,1.6276,77200000.0
2008-05-29 20:08:00,1.6276,1.6276,1.6276,1.6276,58000000.0
2008-05-29 20:09:00,1.6276,1.6276,1.6276,1.6276,60300000.0
2008-05-29 20:10:00,1.6276,1.6277,1.6276,1.62765,61200000.0
2008-05-29 20:11:00,1.6277,1.6278,1.62765,1.6277,155300000.0
2008-05-29 20:12:00,1.6277,1.6281,1.6277,1.628,145600000.0
2008-05-29 20:13:00,1.628,1.62805,1.628,1.628,55500000.0
2008-05-29 20:14:00,1.628,1.6282,1.628,1.6282,37700000.0
2008-05-29 20:15:00,1.6282,1.6283,1.62815,1.62825,187700000.0
2008-05-29 20:16:00,1.6283,1.6283,1.6282,1.6282,38300000.0
2008-05-29 20:17:00,1.6282,1.6286,1.62815,1.62845,161000000.0
2008-05-29 20:18:00,1.6285,1.6286,1.62845,1.6286,38200000.0
2008-05-29 20:19:00,1.6286,1.6287,1.6286,1.6287,16100000.0
2008-05-29 20:20:00,1.6287,1.6289,1.6287,1.62875,28400000.0
2008-05-29 20:21:00,1.6288,1.629,1.6287,1.629,69300000.0
2008-05-29 20:22:00,1.629,1.6291,1.6289,1.629,16100000.0
2008-05-29 20:23:00,1.629,1.629,1.6289,1.6289,29200000.0
2008-05-29 20:24:00,1.6289,1.6289,1.6287,1.6287,26800000.0
2008-05-29 20:25:00,1.6287,1.6287,1.6284,1.6284,98499999.0
2008-05-29 20:26:00,1.6284,1.62865,1.6284,1.62865,80600000.0
2008-05-29 20:27:00,1.62865,1.629,1.6284,1.6285,53000000.0
2008-05-29 20:28:00,1.6285,1.62875,1.6285,1.6287,42100000.0
2008-05-29 20:29:00,1.6287,1.6288,1.6287,1.6287,39300000.0
2008-05-29 20:30:00,1.6287,1.62875,1.62845,1.6286,71600000.0
2008-05-29 20:31:00,1.6286,1.6286,1.6285,1.6285,28300000.0
2008-05-29 20:32:00,1.6285,1.6285,1.6285,1.6285,4100000.0
2008-05-29 20:33:00,1.6285,1.6285,1.6284,1.6284,36500000.0
2008-05-29 20:34:00,1.6284,1.6286,1.6284,1.6286,45100000.0
2008-05-29 20:35:00,1.6286,1.6287,1.6286,1.6286,50700000.0
2008-05-29 20:36:00,1.6286,1.6287,1.6284,1.6287,167700000.0
2008-05-29 20:37:00,1.6287,1.6287,1.6285,1.6286,110700000.0
2008-05-29 20:38:00,1.6285,1.6286,1.6285,1.6285,60400000.0
2008-05-29 20:39:00,1.6285,1.6285,1.6281,1.6281,88700000.0
2008-05-29 20:40:00,1.6281,1.6281,1.6278,1.628,57200000.0
2008-05-29 20:41:00,1.628,1.628,1.62785,1.628,11500000.0
2008-05-29 20:42:00,1.628,1.628,1.628,1.628,107700000.0
2008-05-29 20:43:00,1.628,1.628,1.628,1.628,83200000.0
2008-05-29 20:44:00,1.628,1.62815,1.628,1.62815,83900000.0
2008-05-29 20:45:00,1.6282,1.6282,1.62765,1.62765,45896460.0
2008-05-29 20:46:00,1.6276,1.6278,1.6276,1.6278,82800000.0
2008-05-29 20:47:00,1.6278,1.6278,1.6276,1.6276,46600000.0
2008-05-29 20:48:00,1.6277,1.6277,1.6276,1.6276,59200000.0
2008-05-29 20:49:00,1.6276,1.6277,1.6276,1.6277,56000000.0
2008-05-29 20:50:00,1.6276,1.6277,1.6276,1.6277,58800000.0
2008-05-29 20:51:00,1.6277,1.6281,1.6276,1.6276,94700000.0
2008-05-29 20:52:00,1.6276,1.628,1.6276,1.6279,63700000.0
2008-05-29 20:53:00,1.6279,1.6279,1.6278,1.6278,12400000.0
2008-05-29 20:54:00,1.6278,1.6278,1.6278,1.6278,42900000.0
2008-05-29 20:55:00,1.6278,1.6279,1.6275,1.6276,85100000.0
2008-05-29 20:56:00,1.6276,1.62765,1.6276,1.62765,29400000.0
2008-05-29 20:57:00,1.6276,1.62765,1.6273,1.6273,75900000.0
2008-05-29 20:58:00,1.6274,1.62765,1.6273,1.6275,38200000.0
2008-05-29 20:59:00,1.6275,1.6276,1.6275,1.6275,101500000.0
2008-05-29 21:00:00,1.6275,1.6275,1.6273,1.6273,83600000.0
2008-05-29 21:01:00,1.6273,1.6273,1.6273,1.6273,25900000.0
2008-05-29 21:02:00,1.6273,1.6273,1.6272,1.6272,27000000.0
2008-05-29 21:03:00,1.6272,1.6273,1.6272,1.6272,28600000.0
2008-05-29 21:04:00,1.6272,1.6275,1.6272,1.6274,51400000.0
2008-05-29 21:05:00,1.6274,1.6275,1.6274,1.6274,28400000.0
2008-05-29 21:06:00,1.6274,1.6274,1.6274,1.6274,11400000.0
2008-05-29 21:07:00,1.6274,1.6274,1.6273,1.6274,21900000.0
2008-05-29 21:08:00,1.62698,1.62717,1.62683,1.62704,4000000.0
2008-05-29 21:09:00,1.6274,1.6276,1.6273,1.6275,23500000.0
2008-05-29 21:10:00,1.6275,1.6276,1.6273,1.6275,112100000.0
2008-05-29 21:11:00,1.6275,1.6276,1.6275,1.6275,23200000.0
2008-05-29 21:12:00,1.6275,1.6276,1.6275,1.6276,6700000.0
2008-05-29 21:13:00,1.6276,1.6277,1.6275,1.6275,38000000.0
2008-05-29 21:14:00,1.6275,1.6276,1.6275,1.6275,9800000.0
2008-05-29 21:15:00,1.6275,1.6275,1.6275,1.6275,11400000.0
2008-05-29 21:16:00,1.6275,1.6275,1.6272,1.62725,55500000.0
2008-05-29 21:17:00,1.62725,1.62755,1.62725,1.6274,39200000.0
2008-05-29 21:18:00,1.6274,1.6275,1.6273,1.6273,57900000.0
2008-05-29 21:19:00,1.6273,1.6273,1.6273,1.6273,6400000.0
2008-05-29 21:20:00,1.6273,1.62755,1.6273,1.6273,42800000.0
2008-05-29 21:21:00,1.6273,1.6274,1.6273,1.6274,14000000.0
2008-05-29 21:22:00,1.6274,1.6275,1.6274,1.6274,41700000.0
2008-05-29 21:23:00,1.6274,1.6275,1.6274,1.6275,25700000.0
2008-05-29 21:24:00,1.6275,1.6275,1.6275,1.6275,7600000.0
2008-05-29 21:25:00,1.6275,1.6275,1.6275,1.6275,3000000.0
2008-05-29 21:26:00,1.6275,1.6275,1.6273,1.6274,29000000.0
2008-05-29 21:27:00,1.6274,1.6274,1.6273,1.62735,39000000.0
2008-05-29 21:28:00,1.6274,1.6275,1.6273,1.6275,97900000.0
2008-05-29 21:29:00,1.6274,1.6274,1.6273,1.6273,35300000.0
2008-05-29 21:30:00,1.6273,1.6273,1.6273,1.6273,12900000.0
2008-05-29 21:31:00,1.6273,1.62735,1.6273,1.62735,7200000.0
2008-05-29 21:32:00,1.6274,1.62745,1.6273,1.6273,27700000.0
2008-05-29 21:33:00,1.6273,1.6273,1.6273,1.6273,5700000.0
2008-05-29 21:34:00,1.6273,1.6274,1.6273,1.6274,9900000.0
2008-05-29 21:35:00,1.6274,1.62745,1.6274,1.6274,21700000.0
2008-05-29 21:36:00,1.6274,1.62745,1.6274,1.6274,20700000.0
2008-05-29 21:37:00,1.6274,1.6274,1.6274,1.6274,23300000.0
2008-05-29 21:38:00,1.6274,1.6274,1.6274,1.6274,20200000.0
2008-05-29 21:39:00,1.6274,1.6275,1.6274,1.6274,20400000.0
2008-05-29 21:40:00,1.6274,1.6274,1.6274,1.6274,4200000.0
2008-05-29 21:41:00,1.6273,1.62775,1.6273,1.6276,65500000.0
2008-05-29 21:42:00,1.6276,1.6276,1.6276,1.6276,4100000.0
2008-05-29 21:43:00,1.62742,1.62755,1.62727,1.62748,61600000.0
2008-05-29 21:44:00,1.6276,1.6276,1.6276,1.6276,3300000.0
2008-05-29 21:45:00,1.6276,1.628,1.6276,1.6279,38800000.0
2008-05-29 21:46:00,1.6279,1.6279,1.6279,1.6279,4600000.0
2008-05-29 21:47:00,1.6279,1.6279,1.6278,1.6278,11000000.0
2008-05-29 21:48:00,1.6278,1.6278,1.6277,1.6277,18800000.0
2008-05-29 21:49:00,1.62775,1.62785,1.6277,1.6277,24200000.0
2008-05-29 21:50:00,1.6277,1.6279,1.6277,1.62785,12100000.0
2008-05-29 21:51:00,1.6278,1.6278,1.6278,1.6278,8000000.0
2008-05-29 21:52:00,1.6278,1.6278,1.6277,1.6277,16800000.0
2008-05-29 21:53:00,1.6277,1.6277,1.6277,1.6277,8000000.0
2008-05-29 21:54:00,1.6277,1.6277,1.6277,1.6277,21400000.0
2008-05-29 21:55:00,1.6277,1.6277,1.6276,1.6276,34600000.0
2008-05-29 21:56:00,1.6276,1.6276,1.6276,1.6276,5100000.0
2008-05-29 21:57:00,1.62765,1.62765,1.62765,1.62765,200000.0
2008-05-29 21:58:00,1.62765,1.6278,1.6276,1.6277,33400000.0
2008-05-29 21:59:00,1.6277,1.6277,1.6276,1.6276,13700000.0
2008-05-29 22:00:00,1.6276,1.6276,1.6274,1.6276,30300000.0
2008-05-29 22:01:00,1.6276,1.6276,1.6276,1.6276,1500000.0
2008-05-29 22:02:00,1.62765,1.6277,1.6276,1.6276,29800000.0
2008-05-29 22:03:00,1.6276,1.6276,1.6276,1.6276,800000.0
2008-05-29 22:04:00,1.6276,1.6276,1.6276,1.6276,7300000.0
2008-05-29 22:05:00,1.6276,1.6276,1.6276,1.6276,19200000.0
2008-05-29 22:06:00,1.6276,1.6277,1.6276,1.6277,17600000.0
2008-05-29 22:07:00,1.6277,1.6277,1.6276,1.6276,5000000.0
2008-05-29 22:08:00,1.6276,1.6276,1.6276,1.6276,500000.0
2008-05-29 22:09:00,1.6276,1.6277,1.6276,1.6277,14700000.0
2008-05-29 22:10:00,1.6277,1.6277,1.6276,1.6276,27600000.0
2008-05-29 22:11:00,1.6276,1.6276,1.6276,1.6276,10100000.0
2008-05-29 22:12:00,1.6276,1.6276,1.6276,1.6276,15300000.0
2008-05-29 22:13:00,1.62718,1.62732,1.62715,1.62732,43800000.0
2008-05-29 22:14:00,1.6276,1.6276,1.6276,1.6276,2600000.0
2008-05-29 22:15:00,1.6276,1.6276,1.6276,1.6276,1500000.0
2008-05-29 22:16:00,1.62717,1.62745,1.62717,1.62745,12600000.0
2008-05-29 22:17:00,1.6276,1.6276,1.6274,1.6276,9100000.0
2008-05-29 22:18:00,1.6276,1.6276,1.6274,1.6274,12600000.0
2008-05-29 22:19:00,1.6274,1.6274,1.6274,1.6274,11900000.0
2008-05-29 22:20:00,1.6274,1.6274,1.6274,1.6274,4700000.0
2008-05-29 22:21:00,1.6274,1.62745,1.6274,1.6274,22100000.0
2008-05-29 22:22:00,1.6274,1.6274,1.6274,1.6274,22100000.0
2008-05-29 22:23:00,1.6274,1.6275,1.6274,1.6274,39100000.0
2008-05-29 22:24:00,1.6274,1.62755,1.6274,1.62755,43600000.0
2008-05-29 22:25:00,1.6275,1.6275,1.6275,1.6275,1200000.0
2008-05-29 22:26:00,1.6275,1.6276,1.6275,1.6276,5600000.0
2008-05-29 22:27:00,1.6276,1.6276,1.6276,1.6276,600000.0
2008-05-29 22:28:00,1.6276,1.6276,1.6276,1.6276,10400000.0
2008-05-29 22:29:00,1.6276,1.6276,1.6276,1.6276,3000000.0
2008-05-29 22:30:00,1.6276,1.6276,1.6276,1.6276,9800000.0
2008-05-29 22:31:00,1.6276,1.6276,1.6276,1.6276,1900000.0
2008-05-29 22:32:00,1.6276,1.6276,1.62755,1.6276,17500000.0
2008-05-29 22:33:00,1.6276,1.6276,1.6276,1.6276,900000.0
2008-05-29 22:34:00,1.6276,1.6276,1.6276,1.6276,600000.0
2008-05-29 22:35:00,1.6276,1.6276,1.6276,1.6276,11900000.0
2008-05-29 22:36:00,1.62765,1.62765,1.6276,1.6276,1600000.0
2008-05-29 22:37:00,1.6276,1.6276,1.6276,1.6276,1600000.0
2008-05-29 22:38:00,1.6275,1.6276,1.6275,1.6276,8500000.0
2008-05-29 22:39:00,1.6276,1.6276,1.6276,1.6276,1600000.0
2008-05-29 22:40:00,1.6276,1.6276,1.6276,1.6276,800000.0
2008-05-29 22:41:00,1.6276,1.6276,1.6276,1.6276,7200000.0
2008-05-29 22:42:00,1.6276,1.62765,1.6276,1.62765,4800000.0
2008-05-29 22:43:00,1.6276,1.6276,1.6276,1.6276,10700000.0
2008-05-29 22:44:00,1.6276,1.6276,1.6276,1.6276,3200000.0
2008-05-29 22:45:00,1.6276,1.6279,1.6276,1.6278,29900000.0
2008-05-29 22:46:00,1.6278,1.6278,1.6276,1.6276,31600000.0
2008-05-29 22:47:00,1.6276,1.6277,1.6276,1.6276,35400000.0
2008-05-29 22:48:00,1.6276,1.6276,1.6276,1.6276,16900000.0
2008-05-29 22:49:00,1.6276,1.6276,1.6276,1.6276,37200000.0
2008-05-29 22:50:00,1.6276,1.6278,1.6276,1.6277,27200000.0
2008-05-29 22:51:00,1.6277,1.6278,1.6277,1.6278,23100000.0
2008-05-29 22:52:00,1.6278,1.628,1.6278,1.6279,60200000.0
2008-05-29 22:53:00,1.6279,1.62795,1.6279,1.6279,17100000.0
2008-05-29 22:54:00,1.62795,1.628,1.6277,1.6279,59900000.0
2008-05-29 22:55:00,1.628,1.628,1.6279,1.6279,15300000.0
2008-05-29 22:56:00,1.6279,1.6279,1.6279,1.6279,2100000.0
2008-05-29 22:57:00,1.6279,1.6287,1.6279,1.6282,90600000.0
2008-05-29 22:58:00,1.62825,1.6289,1.6282,1.6284,93800000.0
2008-05-29 22:59:00,1.6284,1.6284,1.6282,1.6283,51500000.0
2008-05-29 23:00:00,1.6283,1.6283,1.6283,1.6283,2400000.0
2008-05-29 23:01:00,1.6283,1.6284,1.6283,1.62835,28800000.0
2008-05-29 23:02:00,1.6283,1.6284,1.6283,1.6283,24700000.0
2008-05-29 23:03:00,1.62832,1.6285,1.62807,1.6285,125700000.0
2008-05-29 23:04:00,1.6283,1.6283,1.6283,1.6283,1500000.0
2008-05-29 23:05:00,1.6283,1.6285,1.6283,1.6285,36000000.0
2008-05-29 23:06:00,1.6285,1.6285,1.6285,1.6285,1000000.0
2008-05-29 23:07:00,1.62819,1.62846,1.62807,1.62807,36600000.0
2008-05-29 23:08:00,1.62818,1.62848,1.62808,1.62832,71600000.0
2008-05-29 23:09:00,1.62817,1.62828,1.62785,1.6281,248200000.0
2008-05-29 23:10:00,1.6284,1.6284,1.6283,1.6283,59600000.0
2008-05-29 23:11:00,1.6283,1.6283,1.6283,1.6283,12000000.0
2008-05-29 23:12:00,1.6283,1.6283,1.6283,1.6283,12300000.0
2008-05-29 23:13:00,1.6283,1.6283,1.6283,1.6283,10000000.0
2008-05-29 23:14:00,1.62762,1.62788,1.62762,1.62781,234400000.0
2008-05-29 23:15:00,1.62783,1.62799,1.62778,1.6279,76500000.0
2008-05-29 23:16:00,1.6283,1.6283,1.6283,1.6283,3000000.0
2008-05-29 23:17:00,1.6283,1.6283,1.6282,1.6283,17500000.0
2008-05-29 23:18:00,1.6283,1.6283,1.6276,1.6276,46300001.0
2008-05-29 23:19:00,1.6276,1.6276,1.6272,1.6276,35800000.0
2008-05-29 23:20:00,1.6276,1.6276,1.6276,1.6276,5200000.0
2008-05-29 23:21:00,1.6276,1.6276,1.6276,1.6276,22500000.0
2008-05-29 23:22:00,1.6276,1.6276,1.6276,1.6276,56900000.0
2008-05-29 23:23:00,1.6276,1.6276,1.6276,1.6276,60200000.0
2008-05-29 23:24:00,1.6276,1.6276,1.6276,1.6276,2000000.0
2008-05-29 23:25:00,1.6277,1.6278,1.6277,1.6278,18400000.0
2008-05-29 23:26:00,1.6278,1.6278,1.62765,1.6278,28900000.0
2008-05-29 23:27:00,1.6278,1.6278,1.6278,1.6278,12600000.0
2008-05-29 23:28:00,1.6278,1.6278,1.6278,1.6278,1900000.0
2008-05-29 23:29:00,1.6278,1.6278,1.6278,1.6278,4500000.0
2008-05-29 23:30:00,1.6278,1.6279,1.6278,1.6279,23900000.0
2008-05-29 23:31:00,1.628,1.628,1.628,1.628,1300000.0
2008-05-29 23:32:00,1.62758,1.62787,1.62758,1.62774,136600000.0
2008-05-29 23:33:00,1.6279,1.6279,1.6278,1.6278,11600000.0
2008-05-29 23:34:00,1.6279,1.6279,1.6278,1.6278,6600000.0
2008-05-29 23:35:00,1.6278,1.6278,1.6278,1.6278,6500000.0
2008-05-29 23:36:00,1.6278,1.628,1.6278,1.628,12400000.0
2008-05-29 23:37:00,1.628,1.6281,1.62785,1.62785,13900000.0
2008-05-29 23:38:00,1.62785,1.6279,1.62785,1.62785,5100000.0
2008-05-29 23:39:00,1.62785,1.62785,1.62785,1.62785,600000.0
2008-05-29 23:40:00,1.6278,1.6283,1.6278,1.62825,24100000.0
2008-05-29 23:41:00,1.62825,1.6283,1.6281,1.6283,68100000.0
2008-05-29 23:42:00,1.6283,1.6283,1.6283,1.6283,5600000.0
2008-05-29 23:43:00,1.6283,1.6283,1.6283,1.6283,1200000.0
2008-05-29 23:44:00,1.6283,1.6283,1.6283,1.6283,11300000.0
2008-05-29 23:45:00,1.6283,1.6283,1.6283,1.6283,5700000.0
2008-05-29 23:46:00,1.6283,1.6283,1.6279,1.6283,27000000.0
2008-05-29 23:47:00,1.6283,1.6283,1.628,1.628,6900000.0
2008-05-29 23:48:00,1.6283,1.6283,1.6283,1.6283,10600000.0
2008-05-29 23:49:00,1.628,1.628,1.628,1.628,5600000.0
2008-05-29 23:50:00,1.62803,1.62806,1.62784,1.628,377700000.0
2008-05-29 23:51:00,1.6281,1.6281,1.62783,1.6279,300000000.0
2008-05-29 23:52:00,1.628,1.628,1.628,1.628,5200000.0
2008-05-29 23:53:00,1.62793,1.62799,1.6278,1.6278,193099996.0
2008-05-29 23:54:00,1.6277,1.62811,1.6277,1.62793,280299996.0
2008-05-29 23:55:00,1.62795,1.62808,1.62778,1.62778,305999994.0
2008-05-29 23:56:00,1.62794,1.62801,1.62776,1.62798,105899999.0
2008-05-29 23:57:00,1.62786,1.62809,1.62786,1.6279,182999997.0
2008-05-29 23:58:00,1.6283,1.6283,1.6283,1.6283,900000.0
2008-05-29 23:59:00,1.6283,1.6283,1.6283,1.6283,500000.0
2008-05-30 00:00:00,1.6283,1.6283,1.6279,1.6283,15400000.0
2008-05-30 00:01:00,1.6283,1.6283,1.6283,1.6283,1400000.0
2008-05-30 00:02:00,1.6283,1.6283,1.628,1.628,5400000.0
2008-05-30 00:03:00,1.628,1.6283,1.628,1.6283,23500000.0
2008-05-30 00:04:00,1.6283,1.6283,1.6279,1.628,43200000.0
2008-05-30 00:05:00,1.628,1.628,1.628,1.628,4300000.0
2008-05-30 00:06:00,1.628,1.628,1.628,1.628,2300000.0
2008-05-30 00:07:00,1.628,1.628,1.628,1.628,6900000.0
2008-05-30 00:08:00,1.62797,1.62809,1.62778,1.62787,248500000.0
2008-05-30 00:09:00,1.6279,1.6279,1.6279,1.6279,2200000.0
2008-05-30 00:10:00,1.6278,1.6279,1.6278,1.6279,28500000.0
2008-05-30 00:11:00,1.6278,1.6279,1.6278,1.6279,7500000.0
2008-05-30 00:12:00,1.62776,1.62805,1.62776,1.62805,242900000.0
2008-05-30 00:13:00,1.6279,1.6279,1.6278,1.6279,5100000.0
2008-05-30 00:14:00,1.62784,1.62814,1.62784,1.62802,142400002.0
2008-05-30 00:15:00,1.6278,1.6279,1.6278,1.6279,8000000.0
2008-05-30 00:16:00,1.6279,1.6279,1.6279,1.6279,2600000.0
2008-05-30 00:17:00,1.62799,1.62803,1.62791,1.62802,3100000.0
2008-05-30 00:18:00,1.62801,1.6282,1.6278,1.6278,35700000.0
2008-05-30 00:19:00,1.62815,1.62825,1.62805,1.62809,9300000.0
2008-05-30 00:20:00,1.62772,1.62799,1.62772,1.62799,22100000.0
2008-05-30 00:21:00,1.6278,1.6278,1.6278,1.6278,33800000.0
2008-05-30 00:22:00,1.6278,1.6278,1.6278,1.6278,113700000.0
2008-05-30 00:23:00,1.6278,1.6278,1.6278,1.6278,94000000.0
2008-05-30 00:24:00,1.6278,1.6278,1.6278,1.6278,10900000.0
2008-05-30 00:25:00,1.62754,1.62769,1.6274,1.62769,575799991.0
2008-05-30 00:26:00,1.62755,1.62768,1.62732,1.62743,356399994.0
2008-05-30 00:27:00,1.6278,1.6279,1.6278,1.6279,5400000.0
2008-05-30 00:28:00,1.6279,1.6279,1.6279,1.6279,8100000.0
2008-05-30 00:29:00,1.6279,1.6279,1.6279,1.6279,3900000.0
2008-05-30 00:30:00,1.6279,1.6279,1.6279,1.6279,1600000.0
2008-05-30 00:31:00,1.6279,1.6279,1.6279,1.6279,4300000.0
2008-05-30 00:32:00,1.6279,1.6279,1.6279,1.6279,2000000.0
2008-05-30 00:33:00,1.6279,1.6279,1.6279,1.6279,3700000.0
2008-05-30 00:34:00,1.62754,1.62774,1.62754,1.62759,34000000.0
2008-05-30 00:35:00,1.6279,1.6279,1.6279,1.6279,3100000.0
2008-05-30 00:36:00,1.6279,1.6279,1.6279,1.6279,13000000.0
2008-05-30 00:37:00,1.6278,1.62785,1.6276,1.62767,57000000.0
2008-05-30 00:38:00,1.6279,1.6279,1.6279,1.6279,3400000.0
2008-05-30 00:39:00,1.62777,1.62783,1.62757,1.62757,214400001.0
2008-05-30 00:40:00,1.6279,1.6279,1.6279,1.6279,1300000.0
2008-05-30 00:41:00,1.6279,1.6279,1.6279,1.6279,1400000.0
2008-05-30 00:42:00,1.6279,1.6279,1.6279,1.6279,5900000.0
2008-05-30 00:43:00,1.6279,1.6279,1.6279,1.6279,2000000.0
2008-05-30 00:44:00,1.6279,1.6279,1.6279,1.6279,700000.0
2008-05-30 00:45:00,1.62773,1.62795,1.62767,1.62795,459000000.0
2008-05-30 00:46:00,1.6279,1.628,1.6279,1.628,3200000.0
2008-05-30 00:47:00,1.628,1.628,1.6279,1.6279,1500000.0
2008-05-30 00:48:00,1.6279,1.6279,1.6279,1.6279,900000.0
2008-05-30 00:49:00,1.62786,1.62786,1.62768,1.62777,29000001.0
2008-05-30 00:50:00,1.62759,1.62788,1.62759,1.6277,81500002.0
2008-05-30 00:51:00,1.62767,1.62782,1.62762,1.62782,81100002.0
2008-05-30 00:52:00,1.6279,1.6279,1.6277,1.6277,5300000.0
2008-05-30 00:53:00,1.6277,1.6277,1.6277,1.6277,1500000.0
2008-05-30 00:54:00,1.6277,1.6278,1.6277,1.6278,3900000.0
2008-05-30 00:55:00,1.6278,1.6278,1.6278,1.6278,600000.0
2008-05-30 00:56:00,1.6278,1.6278,1.6277,1.6277,2000000.0
2008-05-30 00:57:00,1.6277,1.6277,1.6277,1.6277,900000.0
2008-05-30 00:58:00,1.62775,1.62775,1.62745,1.6275,11300000.0
2008-05-30 00:59:00,1.6275,1.62755,1.6275,1.62755,2700000.0
2008-05-30 01:00:00,1.62755,1.62765,1.6275,1.62755,30200000.0
2008-05-30 01:01:00,1.62755,1.62755,1.6275,1.6275,28100000.0
2008-05-30 01:02:00,1.6275,1.62755,1.6275,1.62755,101600000.0
2008-05-30 01:03:00,1.6275,1.62755,1.6275,1.62755,14000000.0
2008-05-30 01:04:00,1.62755,1.62755,1.6275,1.62755,71700000.0
2008-05-30 01:05:00,1.6275,1.6275,1.62725,1.6273,13300000.0
2008-05-30 01:06:00,1.62735,1.62745,1.62725,1.62725,2400000.0
2008-05-30 01:07:00,1.62725,1.62725,1.62725,1.62725,15700000.0
2008-05-30 01:08:00,1.62725,1.6274,1.62725,1.62735,10900000.0
2008-05-30 01:09:00,1.6273,1.6279,1.6273,1.6277,39800000.0
2008-05-30 01:10:00,1.6277,1.6277,1.6277,1.6277,3600000.0
2008-05-30 01:11:00,1.6277,1.6277,1.6277,1.6277,10400000.0
2008-05-30 01:12:00,1.6277,1.6277,1.6277,1.6277,3400000.0
2008-05-30 01:13:00,1.6274,1.6274,1.62703,1.62732,320299999.0
2008-05-30 01:14:00,1.62732,1.62751,1.6273,1.62731,396700000.0
2008-05-30 01:15:00,1.62739,1.62761,1.62714,1.62737,650800002.0
2008-05-30 01:16:00,1.62736,1.6275,1.62728,1.62743,303000000.0
2008-05-30 01:17:00,1.6273,1.62755,1.62729,1.62737,453600004.0
2008-05-30 01:18:00,1.6277,1.6277,1.6277,1.6277,22000000.0
2008-05-30 01:19:00,1.6277,1.6277,1.6277,1.6277,18900000.0
2008-05-30 01:20:00,1.6274,1.62762,1.6274,1.62751,79700000.0
2008-05-30 01:21:00,1.62741,1.62765,1.62726,1.62765,283100002.0
2008-05-30 01:22:00,1.62724,1.6276,1.62724,1.62743,682899997.0
2008-05-30 01:23:00,1.6277,1.6278,1.6277,1.6277,47800000.0
2008-05-30 01:24:00,1.6277,1.628,1.6277,1.628,58600000.0
2008-05-30 01:25:00,1.628,1.628,1.628,1.628,5700000.0
2008-05-30 01:26:00,1.628,1.6282,1.628,1.6282,104000000.0
2008-05-30 01:27:00,1.6282,1.62835,1.6282,1.6283,36100000.0
2008-05-30 01:28:00,1.62773,1.62797,1.62773,1.62797,76599999.0
2008-05-30 01:29:00,1.62796,1.62803,1.62789,1.62789,309299994.0
2008-05-30 01:30:00,1.6283,1.6283,1.6283,1.6283,6800000.0
2008-05-30 01:31:00,1.628,1.628,1.62779,1.62796,83099998.0
2008-05-30 01:32:00,1.62771,1.62803,1.62771,1.62803,70399998.0
2008-05-30 01:33:00,1.62802,1.62805,1.62796,1.62796,96099998.0
2008-05-30 01:34:00,1.6279,1.62803,1.6279,1.62803,79999998.0
2008-05-30 01:35:00,1.62793,1.62805,1.62782,1.62783,191799997.0
2008-05-30 01:36:00,1.6282,1.6282,1.6282,1.6282,1600000.0
2008-05-30 01:37:00,1.6283,1.6283,1.6283,1.6283,1800000.0
2008-05-30 01:38:00,1.6283,1.62835,1.6283,1.6283,29600000.0
2008-05-30 01:39:00,1.6283,1.6283,1.6283,1.6283,12400000.0
2008-05-30 01:40:00,1.6283,1.6283,1.6283,1.6283,1200000.0
2008-05-30 01:41:00,1.6283,1.6283,1.6283,1.6283,25800000.0
2008-05-30 01:42:00,1.6283,1.6283,1.6283,1.6283,4100000.0
2008-05-30 01:43:00,1.6283,1.6283,1.6283,1.6283,12500000.0
2008-05-30 01:44:00,1.6283,1.62835,1.6283,1.62835,7600000.0
2008-05-30 01:45:00,1.6283,1.6284,1.6283,1.6284,8000000.0
2008-05-30 01:46:00,1.6284,1.6284,1.6284,1.6284,1800000.0
2008-05-30 01:47:00,1.6283,1.6283,1.6283,1.6283,2600000.0
2008-05-30 01:48:00,1.62827,1.62836,1.62815,1.62821,227300000.0
2008-05-30 01:49:00,1.6284,1.6284,1.6284,1.6284,900000.0
2008-05-30 01:50:00,1.6283,1.62845,1.6283,1.6284,3500000.0
2008-05-30 01:51:00,1.62818,1.62843,1.62818,1.62829,249499998.0
2008-05-30 01:52:00,1.62845,1.62845,1.6284,1.6284,2100000.0
2008-05-30 01:53:00,1.6284,1.6286,1.6284,1.6286,39400000.0
2008-05-30 01:54:00,1.6286,1.6286,1.6285,1.6285,45300000.0
2008-05-30 01:55:00,1.6285,1.62875,1.6284,1.6286,83000000.0
2008-05-30 01:56:00,1.6286,1.62865,1.6286,1.6286,9400000.0
2008-05-30 01:57:00,1.6286,1.6286,1.6286,1.6286,1300000.0
2008-05-30 01:58:00,1.6286,1.62865,1.6286,1.6286,10100000.0
2008-05-30 01:59:00,1.6286,1.62865,1.6286,1.6286,27000000.0
2008-05-30 02:00:00,1.6286,1.6287,1.6286,1.6286,45600000.0
2008-05-30 02:01:00,1.6287,1.6287,1.6286,1.6286,11500000.0
2008-05-30 02:02:00,1.6286,1.6286,1.6286,1.6286,10800000.0
2008-05-30 02:03:00,1.6286,1.6286,1.6286,1.6286,8800000.0
2008-05-30 02:04:00,1.6286,1.6286,1.6286,1.6286,2200000.0
2008-05-30 02:05:00,1.62831,1.62864,1.62831,1.62848,110000000.0
2008-05-30 02:06:00,1.62834,1.62853,1.62826,1.62836,436400000.0
2008-05-30 02:07:00,1.6286,1.62885,1.6286,1.62875,20600000.0
2008-05-30 02:08:00,1.62885,1.62885,1.6286,1.6286,9800000.0
2008-05-30 02:09:00,1.62865,1.6287,1.6286,1.6286,48600000.0
2008-05-30 02:10:00,1.6287,1.6287,1.6286,1.6286,11000000.0
2008-05-30 02:11:00,1.6286,1.6287,1.6286,1.6286,47300000.0
2008-05-30 02:12:00,1.6286,1.6287,1.6286,1.6286,59800000.0
2008-05-30 02:13:00,1.6286,1.6286,1.6286,1.6286,13500000.0
2008-05-30 02:14:00,1.6286,1.6286,1.6286,1.6286,4000000.0
2008-05-30 02:15:00,1.62832,1.6285,1.62832,1.62848,566700000.0
2008-05-30 02:16:00,1.6286,1.62865,1.6286,1.6286,35000000.0
2008-05-30 02:17:00,1.6287,1.6287,1.6286,1.6286,20600000.0
2008-05-30 02:18:00,1.6286,1.6286,1.6286,1.6286,4100000.0
2008-05-30 02:19:00,1.62838,1.62846,1.62827,1.62827,60800000.0
2008-05-30 02:20:00,1.6286,1.6286,1.6286,1.6286,16400000.0
2008-05-30 02:21:00,1.6286,1.6286,1.6286,1.6286,16300000.0
2008-05-30 02:22:00,1.6286,1.6286,1.6286,1.6286,16600000.0
2008-05-30 02:23:00,1.6285,1.6285,1.6285,1.6285,4600000.0
2008-05-30 02:24:00,1.6285,1.6285,1.6285,1.6285,5200000.0
2008-05-30 02:25:00,1.6286,1.6287,1.6286,1.6286,39900000.0
2008-05-30 02:26:00,1.62865,1.6287,1.6286,1.6287,14500000.0
2008-05-30 02:27:00,1.6287,1.62875,1.62865,1.62875,8900000.0
2008-05-30 02:28:00,1.6286,1.6286,1.6286,1.6286,8000000.0
2008-05-30 02:29:00,1.6286,1.6286,1.6286,1.6286,6700000.0
2008-05-30 02:30:00,1.6287,1.6287,1.6286,1.6287,74900000.0
2008-05-30 02:31:00,1.6287,1.6287,1.6286,1.6286,11000000.0
2008-05-30 02:32:00,1.6286,1.6287,1.6286,1.6286,10000000.0
2008-05-30 02:33:00,1.6286,1.6286,1.6286,1.6286,800000.0
2008-05-30 02:34:00,1.6286,1.6287,1.6286,1.62865,6400000.0
2008-05-30 02:35:00,1.6286,1.62885,1.6286,1.6287,87200000.0
2008-05-30 02:36:00,1.6288,1.6289,1.62865,1.6288,62700000.0
2008-05-30 02:37:00,1.6288,1.6288,1.6286,1.6286,79900000.0
2008-05-30 02:38:00,1.6286,1.6286,1.6286,1.6286,5000000.0
2008-05-30 02:39:00,1.6286,1.6286,1.6285,1.6285,44600000.0
2008-05-30 02:40:00,1.6286,1.6287,1.6285,1.6285,36200000.0
2008-05-30 02:41:00,1.6285,1.6287,1.6285,1.6285,34800000.0
2008-05-30 02:42:00,1.6285,1.6287,1.6285,1.6285,60800000.0
2008-05-30 02:43:00,1.6285,1.6287,1.6285,1.6285,130100000.0
2008-05-30 02:44:00,1.6285,1.6287,1.6285,1.6285,173200000.0
2008-05-30 02:45:00,1.6285,1.6286,1.6285,1.6285,83600000.0
2008-05-30 02:46:00,1.6285,1.6285,1.6285,1.6285,8500000.0
2008-05-30 02:47:00,1.6285,1.6285,1.6285,1.6285,34100000.0
2008-05-30 02:48:00,1.6285,1.6285,1.6285,1.6285,16900000.0
2008-05-30 02:49:00,1.6285,1.6285,1.6284,1.6284,23500000.0
2008-05-30 02:50:00,1.6284,1.6284,1.628,1.6281,39000000.0
2008-05-30 02:51:00,1.6281,1.6282,1.6281,1.6282,47400000.0
2008-05-30 02:52:00,1.6281,1.6283,1.6281,1.6283,93600000.0
2008-05-30 02:53:00,1.6283,1.6283,1.6283,1.6283,1800000.0
2008-05-30 02:54:00,1.62782,1.62803,1.62782,1.62795,42400000.0
2008-05-30 02:55:00,1.6283,1.6284,1.6279,1.6283,242700000.0
2008-05-30 02:56:00,1.628,1.6281,1.628,1.62805,26700000.0
2008-05-30 02:57:00,1.6281,1.6281,1.6281,1.6281,21000000.0
2008-05-30 02:58:00,1.6281,1.6281,1.6281,1.6281,3000000.0
2008-05-30 02:59:00,1.62803,1.62805,1.62759,1.62805,111800000.0
2008-05-30 03:00:00,1.62787,1.62801,1.62784,1.62801,73300000.0
2008-05-30 03:01:00,1.6281,1.6281,1.628,1.6281,60300000.0
2008-05-30 03:02:00,1.6281,1.6281,1.628,1.6281,93400000.0
2008-05-30 03:03:00,1.6281,1.6281,1.6281,1.6281,11600000.0
2008-05-30 03:04:00,1.6281,1.6281,1.628,1.628,130800000.0
2008-05-30 03:05:00,1.628,1.628,1.628,1.628,32700000.0
2008-05-30 03:06:00,1.628,1.628,1.628,1.628,15800000.0
2008-05-30 03:07:00,1.628,1.628,1.628,1.628,85500000.0
2008-05-30 03:08:00,1.628,1.628,1.628,1.628,27600000.0
2008-05-30 03:09:00,1.628,1.62805,1.628,1.628,84700000.0
2008-05-30 03:10:00,1.6282,1.6282,1.628,1.628,121900000.0
2008-05-30 03:11:00,1.628,1.628,1.628,1.628,133500000.0
2008-05-30 03:12:00,1.628,1.628,1.628,1.628,19200000.0
2008-05-30 03:13:00,1.628,1.628,1.628,1.628,65200000.0
2008-05-30 03:14:00,1.628,1.628,1.628,1.628,73200000.0
2008-05-30 03:15:00,1.628,1.6281,1.628,1.628,99800000.0
2008-05-30 03:16:00,1.6281,1.62815,1.628,1.628,15500000.0
2008-05-30 03:17:00,1.628,1.6281,1.628,1.6281,81800000.0
2008-05-30 03:18:00,1.6281,1.6281,1.6281,1.6281,12300000.0
2008-05-30 03:19:00,1.6281,1.6281,1.6281,1.6281,11300000.0
2008-05-30 03:20:00,1.6281,1.6281,1.6281,1.6281,14500000.0
2008-05-30 03:21:00,1.6281,1.6281,1.6281,1.6281,30300000.0
2008-05-30 03:22:00,1.6281,1.6281,1.6281,1.6281,500000.0
2008-05-30 03:23:00,1.6281,1.6281,1.6281,1.6281,10300000.0
2008-05-30 03:24:00,1.6281,1.6281,1.6281,1.6281,4400000.0
2008-05-30 03:25:00,1.6281,1.6281,1.6281,1.6281,10200000.0
2008-05-30 03:26:00,1.628,1.628,1.628,1.628,6300000.0
2008-05-30 03:27:00,1.62764,1.62782,1.62762,1.6278,139600000.0
2008-05-30 03:28:00,1.628,1.628,1.628,1.628,1300000.0
2008-05-30 03:29:00,1.6281,1.6281,1.6281,1.6281,1500000.0
2008-05-30 03:30:00,1.628,1.6281,1.628,1.6281,3200000.0
2008-05-30 03:31:00,1.62805,1.62805,1.62805,1.62805,1400000.0
2008-05-30 03:32:00,1.6281,1.6281,1.6281,1.6281,1500000.0
2008-05-30 03:33:00,1.628,1.628,1.628,1.628,39900000.0
2008-05-30 03:34:00,1.628,1.6281,1.628,1.6281,25700000.0
2008-05-30 03:35:00,1.628,1.628,1.628,1.628,3100000.0
2008-05-30 03:36:00,1.628,1.628,1.628,1.628,69700000.0
2008-05-30 03:37:00,1.628,1.62815,1.628,1.6281,25400000.0
2008-05-30 03:38:00,1.62805,1.6281,1.62805,1.6281,6900000.0
2008-05-30 03:39:00,1.6281,1.6281,1.6281,1.6281,9900000.0
2008-05-30 03:40:00,1.6281,1.62815,1.6281,1.62815,30800000.0
2008-05-30 03:41:00,1.6282,1.6282,1.62815,1.62815,51500000.0
2008-05-30 03:42:00,1.62815,1.62825,1.62815,1.62825,38900000.0
2008-05-30 03:43:00,1.6282,1.6282,1.6281,1.6281,6900000.0
2008-05-30 03:44:00,1.6281,1.6282,1.6281,1.6281,37300000.0
2008-05-30 03:45:00,1.6281,1.6281,1.6281,1.6281,11400000.0
2008-05-30 03:46:00,1.6281,1.62825,1.6281,1.62825,17300000.0
2008-05-30 03:47:00,1.62825,1.62825,1.62825,1.62825,8600000.0
2008-05-30 03:48:00,1.6284,1.6284,1.62825,1.6284,22500000.0
2008-05-30 03:49:00,1.6284,1.6284,1.6284,1.6284,4600000.0
2008-05-30 03:50:00,1.6284,1.6284,1.6284,1.6284,9700000.0
2008-05-30 03:51:00,1.6284,1.6284,1.6284,1.6284,800000.0
2008-05-30 03:52:00,1.6284,1.6284,1.6284,1.6284,5000000.0
2008-05-30 03:53:00,1.6284,1.6284,1.6284,1.6284,5700000.0
2008-05-30 03:54:00,1.6284,1.6284,1.6284,1.6284,5500000.0
2008-05-30 03:55:00,1.6284,1.6284,1.6284,1.6284,9600000.0
2008-05-30 03:56:00,1.6284,1.6284,1.6284,1.6284,3600000.0
2008-05-30 03:57:00,1.6284,1.6284,1.6284,1.6284,1200000.0
2008-05-30 03:58:00,1.6284,1.6284,1.6284,1.6284,8900000.0
2008-05-30 03:59:00,1.6284,1.6284,1.6284,1.6284,12100000.0
2008-05-30 04:00:00,1.6284,1.6284,1.6284,1.6284,900000.0
2008-05-30 04:01:00,1.6284,1.6284,1.6284,1.6284,500000.0
2008-05-30 04:02:00,1.6284,1.6284,1.62825,1.62825,9200000.0
2008-05-30 04:03:00,1.62825,1.62825,1.62825,1.62825,1400000.0
2008-05-30 04:04:00,1.62825,1.62825,1.6279,1.628,33200000.0
2008-05-30 04:05:00,1.628,1.628,1.6276,1.6278,33700000.0
2008-05-30 04:06:00,1.6278,1.6278,1.6274,1.6275,45200000.0
2008-05-30 04:07:00,1.6275,1.6275,1.6275,1.6275,1400000.0
2008-05-30 04:08:00,1.6275,1.6275,1.6275,1.6275,2500000.0
2008-05-30 04:09:00,1.62717,1.62726,1.62696,1.62708,56300000.0
2008-05-30 04:10:00,1.6274,1.6275,1.6274,1.6275,3800000.0
2008-05-30 04:11:00,1.6275,1.6275,1.6275,1.6275,1700000.0
2008-05-30 04:12:00,1.6275,1.6276,1.6275,1.6275,5100000.0
2008-05-30 04:13:00,1.62713,1.62713,1.62701,1.62701,22400000.0
2008-05-30 04:14:00,1.6273,1.6275,1.6273,1.6275,2400000.0
2008-05-30 04:15:00,1.6276,1.6276,1.6275,1.6275,2500000.0
2008-05-30 04:16:00,1.6276,1.6276,1.6275,1.6275,11100000.0
2008-05-30 04:17:00,1.6275,1.6276,1.6275,1.6276,21500000.0
2008-05-30 04:18:00,1.6277,1.6277,1.6276,1.6277,68000000.0
2008-05-30 04:19:00,1.6277,1.6277,1.6276,1.6277,28100000.0
2008-05-30 04:20:00,1.6277,1.6277,1.6274,1.6276,135100000.0
2008-05-30 04:21:00,1.6276,1.6276,1.6275,1.6275,18100000.0
2008-05-30 04:22:00,1.6275,1.6275,1.6275,1.6275,22800000.0
2008-05-30 04:23:00,1.62715,1.6273,1.6269,1.62691,489600007.0
2008-05-30 04:24:00,1.6274,1.6274,1.6274,1.6274,3600000.0
2008-05-30 04:25:00,1.6274,1.6275,1.6274,1.6275,33700000.0
2008-05-30 04:26:00,1.62694,1.62713,1.62679,1.62688,222000001.0
2008-05-30 04:27:00,1.6274,1.6274,1.6274,1.6274,4500000.0
2008-05-30 04:28:00,1.62695,1.62721,1.62693,1.62721,94400002.0
2008-05-30 04:29:00,1.6274,1.6275,1.6274,1.6275,14200000.0
2008-05-30 04:30:00,1.62679,1.6271,1.62676,1.62677,61500002.0
2008-05-30 04:31:00,1.627,1.62716,1.62688,1.62713,54200001.0
2008-05-30 04:32:00,1.62681,1.62701,1.62681,1.62688,146300004.0
2008-05-30 04:33:00,1.6274,1.6274,1.6274,1.6274,1700000.0
2008-05-30 04:34:00,1.6274,1.6275,1.6274,1.6275,2700000.0
2008-05-30 04:35:00,1.62715,1.62725,1.62715,1.62725,600000.0
2008-05-30 04:36:00,1.62725,1.62725,1.6271,1.62715,800000.0
2008-05-30 04:37:00,1.6272,1.6272,1.62715,1.62715,1200000.0
2008-05-30 04:38:00,1.6272,1.6272,1.62715,1.62715,1000000.0
2008-05-30 04:39:00,1.62704,1.62728,1.62704,1.62728,23200000.0
2008-05-30 04:40:00,1.6273,1.6275,1.62715,1.6275,4900000.0
2008-05-30 04:41:00,1.62706,1.62741,1.62706,1.62741,29400000.0
2008-05-30 04:42:00,1.6275,1.6275,1.6275,1.6275,15700000.0
2008-05-30 04:43:00,1.6275,1.6275,1.62745,1.62745,6500000.0
2008-05-30 04:44:00,1.6274,1.6274,1.6274,1.6274,31900000.0
2008-05-30 04:45:00,1.62684,1.6273,1.62683,1.6273,83100003.0
2008-05-30 04:46:00,1.6274,1.6274,1.6274,1.6274,500000.0
2008-05-30 04:47:00,1.62697,1.62725,1.62697,1.62725,3200000.0
2008-05-30 04:48:00,1.6274,1.6275,1.6274,1.6275,56500000.0
2008-05-30 04:49:00,1.6275,1.6275,1.6273,1.6273,24200000.0
2008-05-30 04:50:00,1.6273,1.6273,1.6273,1.6273,28800000.0
2008-05-30 04:51:00,1.6273,1.6273,1.6273,1.6273,11500000.0
2008-05-30 04:52:00,1.62696,1.62707,1.62694,1.62698,86200000.0
2008-05-30 04:53:00,1.62704,1.62704,1.6269,1.6269,135400003.0
2008-05-30 04:54:00,1.6273,1.6273,1.6272,1.6272,120400000.0
2008-05-30 04:55:00,1.6272,1.6273,1.6272,1.6273,40600000.0
2008-05-30 04:56:00,1.6273,1.6273,1.6273,1.6273,20400000.0
2008-05-30 04:57:00,1.6275,1.6275,1.6273,1.6273,32100000.0
2008-05-30 04:58:00,1.6273,1.6273,1.6273,1.6273,44500000.0
2008-05-30 04:59:00,1.6273,1.6273,1.6273,1.6273,13500000.0
2008-05-30 05:00:00,1.6273,1.6273,1.6273,1.6273,1900000.0
2008-05-30 05:01:00,1.6273,1.6273,1.6273,1.6273,5800000.0
2008-05-30 05:02:00,1.6273,1.6274,1.6273,1.6273,51800000.0
2008-05-30 05:03:00,1.6273,1.6273,1.6273,1.6273,21100000.0
2008-05-30 05:04:00,1.6273,1.6273,1.6273,1.6273,5000000.0
2008-05-30 05:05:00,1.6273,1.6273,1.6273,1.6273,14900000.0
2008-05-30 05:06:00,1.6273,1.6275,1.6273,1.6273,48700000.0
2008-05-30 05:07:00,1.6273,1.6273,1.6273,1.6273,3100000.0
2008-05-30 05:08:00,1.6273,1.6273,1.6273,1.6273,1800000.0
2008-05-30 05:09:00,1.6273,1.6273,1.6273,1.6273,11500000.0
2008-05-30 05:10:00,1.6274,1.6275,1.6273,1.6273,22500000.0
2008-05-30 05:11:00,1.6273,1.6273,1.6273,1.6273,13400000.0
2008-05-30 05:12:00,1.6273,1.6275,1.6273,1.6273,50700000.0
2008-05-30 05:13:00,1.6273,1.6273,1.6273,1.6273,19200000.0
2008-05-30 05:14:00,1.6273,1.6275,1.6273,1.6273,28800000.0
2008-05-30 05:15:00,1.6275,1.6275,1.6273,1.6273,6400000.0
2008-05-30 05:16:00,1.6274,1.6275,1.6273,1.6273,27900000.0
2008-05-30 05:17:00,1.6273,1.6275,1.6273,1.6273,12700000.0
2008-05-30 05:18:00,1.6273,1.6273,1.6273,1.6273,10100000.0
2008-05-30 05:19:00,1.6273,1.6275,1.6273,1.6274,98800000.0
2008-05-30 05:20:00,1.6274,1.6274,1.6272,1.6273,22300000.0
2008-05-30 05:21:00,1.6273,1.6273,1.6272,1.6272,40500000.0
2008-05-30 05:22:00,1.6273,1.6276,1.6273,1.6273,77800000.0
2008-05-30 05:23:00,1.6273,1.6273,1.6273,1.6273,52400000.0
2008-05-30 05:24:00,1.6273,1.6274,1.6273,1.6273,26500000.0
2008-05-30 05:25:00,1.6273,1.6273,1.6273,1.6273,2400000.0
2008-05-30 05:26:00,1.6273,1.6274,1.6272,1.6274,70400000.0
2008-05-30 05:27:00,1.6274,1.6276,1.6273,1.6273,85600000.0
2008-05-30 05:28:00,1.6273,1.6273,1.6273,1.6273,2500000.0
2008-05-30 05:29:00,1.6273,1.6274,1.6273,1.6273,22100000.0
2008-05-30 05:30:00,1.62728,1.62728,1.62708,1.6272,4800000.0
2008-05-30 05:31:00,1.6273,1.6273,1.6273,1.6273,19600000.0
2008-05-30 05:32:00,1.6273,1.6273,1.6273,1.6273,10400000.0
2008-05-30 05:33:00,1.6273,1.6276,1.6273,1.6273,93300000.0
2008-05-30 05:34:00,1.6273,1.6273,1.627,1.6271,87200000.0
2008-05-30 05:35:00,1.6271,1.6271,1.6271,1.6271,125100000.0
2008-05-30 05:36:00,1.6271,1.6274,1.627,1.6274,175500000.0
2008-05-30 05:37:00,1.6274,1.6275,1.62705,1.62705,237400000.0
2008-05-30 05:38:00,1.6271,1.6273,1.627,1.62715,89900000.0
2008-05-30 05:39:00,1.62715,1.6273,1.627,1.6272,96100000.0
2008-05-30 05:40:00,1.6272,1.6272,1.627,1.627,19300000.0
2008-05-30 05:41:00,1.627,1.627,1.627,1.627,53900000.0
2008-05-30 05:42:00,1.627,1.6272,1.627,1.6272,39600000.0
2008-05-30 05:43:00,1.627,1.627,1.627,1.627,2400000.0
2008-05-30 05:44:00,1.627,1.627,1.627,1.627,12700000.0
2008-05-30 05:45:00,1.627,1.627,1.627,1.627,37500000.0
2008-05-30 05:46:00,1.627,1.627,1.627,1.627,30200000.0
2008-05-30 05:47:00,1.627,1.627,1.627,1.627,22100000.0
2008-05-30 05:48:00,1.627,1.627,1.627,1.627,35900000.0
2008-05-30 05:49:00,1.627,1.627,1.627,1.627,11600000.0
2008-05-30 05:50:00,1.627,1.627,1.627,1.627,10000000.0
2008-05-30 05:51:00,1.627,1.627,1.627,1.627,13300000.0
2008-05-30 05:52:00,1.627,1.627,1.627,1.627,101600000.0
2008-05-30 05:53:00,1.627,1.627,1.627,1.627,66700000.0
2008-05-30 05:54:00,1.627,1.6271,1.627,1.6271,60100000.0
2008-05-30 05:55:00,1.6271,1.6271,1.6271,1.6271,55500000.0
2008-05-30 05:56:00,1.6271,1.6271,1.6271,1.6271,71000000.0
2008-05-30 05:57:00,1.6271,1.6272,1.6271,1.6272,30500000.0
2008-05-30 05:58:00,1.6272,1.6272,1.6272,1.6272,6400000.0
2008-05-30 05:59:00,1.6272,1.6272,1.6271,1.6272,42200000.0
2008-05-30 06:00:00,1.6272,1.6272,1.6272,1.6272,16600000.0
2008-05-30 06:01:00,1.6272,1.6272,1.6271,1.6272,13400000.0
2008-05-30 06:02:00,1.6271,1.6271,1.62705,1.6271,18000000.0
2008-05-30 06:03:00,1.6271,1.6272,1.6271,1.6271,59000000.0
2008-05-30 06:04:00,1.6271,1.6271,1.62705,1.6271,50600000.0
2008-05-30 06:05:00,1.6271,1.6272,1.6271,1.6271,40100000.0
2008-05-30 06:06:00,1.6271,1.6271,1.6271,1.6271,23400000.0
2008-05-30 06:07:00,1.6271,1.6271,1.6271,1.6271,29800000.0
2008-05-30 06:08:00,1.6271,1.6271,1.6271,1.6271,14400000.0
2008-05-30 06:09:00,1.6271,1.6271,1.627,1.627,18100000.0
2008-05-30 06:10:00,1.627,1.627,1.627,1.627,28300000.0
2008-05-30 06:11:00,1.627,1.627,1.627,1.627,49300000.0
2008-05-30 06:12:00,1.627,1.627,1.627,1.627,31100000.0
2008-05-30 06:13:00,1.627,1.627,1.627,1.627,32400000.0
2008-05-30 06:14:00,1.627,1.627,1.627,1.627,80000000.0
2008-05-30 06:15:00,1.627,1.627,1.627,1.627,24800000.0
2008-05-30 06:16:00,1.627,1.627,1.627,1.627,47900000.0
2008-05-30 06:17:00,1.627,1.627,1.627,1.627,26000000.0
2008-05-30 06:18:00,1.627,1.627,1.627,1.627,12300000.0
2008-05-30 06:19:00,1.627,1.627,1.627,1.627,13100000.0
2008-05-30 06:20:00,1.627,1.627,1.627,1.627,19300000.0
2008-05-30 06:21:00,1.62691,1.62697,1.62673,1.62673,4900000.0
2008-05-30 06:22:00,1.627,1.627,1.627,1.627,4200000.0
2008-05-30 06:23:00,1.627,1.627,1.627,1.627,6300000.0
2008-05-30 06:24:00,1.627,1.627,1.627,1.627,11300000.0
2008-05-30 06:25:00,1.627,1.627,1.627,1.627,51300000.0
2008-05-30 06:26:00,1.627,1.627,1.627,1.627,61500000.0
2008-05-30 06:27:00,1.62673,1.62703,1.62668,1.62688,44400000.0
2008-05-30 06:28:00,1.62662,1.627,1.62656,1.627,46400000.0
2008-05-30 06:29:00,1.62665,1.62695,1.62665,1.6268,21600000.0
2008-05-30 06:30:00,1.627,1.6273,1.627,1.6272,61300000.0
2008-05-30 06:31:00,1.6272,1.62725,1.6272,1.6272,68900000.0
2008-05-30 06:32:00,1.6272,1.6274,1.6272,1.6272,26500000.0
2008-05-30 06:33:00,1.6272,1.6273,1.6272,1.6272,5800000.0
2008-05-30 06:34:00,1.6272,1.6274,1.6272,1.6273,21700000.0
2008-05-30 06:35:00,1.6273,1.6274,1.6272,1.6272,84100000.0
2008-05-30 06:36:00,1.6274,1.6274,1.6272,1.6272,27500000.0
2008-05-30 06:37:00,1.6274,1.6275,1.6272,1.6272,37500000.0
2008-05-30 06:38:00,1.6272,1.6274,1.6272,1.6273,74800000.0
2008-05-30 06:39:00,1.6273,1.6273,1.6272,1.6272,52300000.0
2008-05-30 06:40:00,1.6272,1.6273,1.6272,1.6272,28100000.0
2008-05-30 06:41:00,1.6272,1.6272,1.6272,1.6272,48900000.0
2008-05-30 06:42:00,1.6272,1.6272,1.6272,1.6272,7000000.0
2008-05-30 06:43:00,1.6272,1.6275,1.6272,1.6272,67200000.0
2008-05-30 06:44:00,1.6272,1.6272,1.6272,1.6272,54200000.0
2008-05-30 06:45:00,1.6272,1.6272,1.6272,1.6272,5600000.0
2008-05-30 06:46:00,1.6272,1.6272,1.6272,1.6272,6700000.0
2008-05-30 06:47:00,1.6272,1.6272,1.6272,1.6272,4700000.0
2008-05-30 06:48:00,1.62695,1.62708,1.62692,1.62705,20700000.0
2008-05-30 06:49:00,1.6271,1.62717,1.62692,1.62702,7100000.0
2008-05-30 06:50:00,1.62696,1.62714,1.62687,1.62707,11100000.0
2008-05-30 06:51:00,1.62712,1.62712,1.62701,1.62708,9200000.0
2008-05-30 06:52:00,1.62705,1.62708,1.62684,1.62708,12200000.0
2008-05-30 06:53:00,1.62705,1.62717,1.62682,1.62717,16400000.0
2008-05-30 06:54:00,1.62685,1.62713,1.62685,1.62713,7600000.0
2008-05-30 06:55:00,1.6272,1.6274,1.6272,1.6273,16400000.0
2008-05-30 06:56:00,1.6273,1.6274,1.6273,1.6273,11300000.0
2008-05-30 06:57:00,1.6273,1.6274,1.6272,1.6272,23100000.0
2008-05-30 06:58:00,1.6272,1.6272,1.6272,1.6272,5900000.0
2008-05-30 06:59:00,1.6272,1.6273,1.6272,1.6273,65600000.0
2008-05-30 07:00:00,1.6273,1.6273,1.6272,1.6272,18100000.0
2008-05-30 07:01:00,1.6272,1.6273,1.6272,1.6273,10100000.0
2008-05-30 07:02:00,1.6273,1.6273,1.6272,1.6273,40800000.0
2008-05-30 07:03:00,1.6273,1.6273,1.6273,1.6273,4300000.0
2008-05-30 07:04:00,1.6274,1.6276,1.6273,1.6273,117200000.0
2008-05-30 07:05:00,1.6273,1.6273,1.6273,1.6273,17600000.0
2008-05-30 07:06:00,1.6273,1.6273,1.6273,1.6273,38200000.0
2008-05-30 07:07:00,1.6273,1.62735,1.6273,1.62735,8100000.0
2008-05-30 07:08:00,1.6273,1.6274,1.6273,1.62735,62800000.0
2008-05-30 07:09:00,1.6273,1.62745,1.6273,1.62735,32300000.0
2008-05-30 07:10:00,1.6273,1.6274,1.6273,1.6273,117400000.0
2008-05-30 07:11:00,1.6273,1.6275,1.6273,1.6275,103000000.0
2008-05-30 07:12:00,1.6275,1.6275,1.6274,1.6274,13100000.0
2008-05-30 07:13:00,1.6274,1.6274,1.6274,1.6274,9000000.0
2008-05-30 07:14:00,1.6274,1.6276,1.6273,1.6276,62100000.0
2008-05-30 07:15:00,1.6276,1.6276,1.6276,1.6276,7100000.0
2008-05-30 07:16:00,1.6272,1.6275,1.62718,1.62718,26200000.0
2008-05-30 07:17:00,1.6276,1.6276,1.6276,1.6276,700000.0
2008-05-30 07:18:00,1.6276,1.6277,1.6276,1.6276,18600000.0
2008-05-30 07:19:00,1.6276,1.628,1.6276,1.628,53200000.0
2008-05-30 07:20:00,1.6283,1.6283,1.62765,1.6279,37100000.0
2008-05-30 07:21:00,1.6279,1.6281,1.6277,1.6279,57800000.0
2008-05-30 07:22:00,1.6279,1.6279,1.6275,1.6279,87500000.0
2008-05-30 07:23:00,1.6279,1.6279,1.6273,1.6274,90900000.0
2008-05-30 07:24:00,1.6274,1.6276,1.6274,1.6274,27400000.0
2008-05-30 07:25:00,1.6274,1.6275,1.6274,1.6274,15100000.0
2008-05-30 07:26:00,1.6274,1.6275,1.6274,1.6274,18300000.0
2008-05-30 07:27:00,1.6274,1.6274,1.6273,1.6273,107700000.0
2008-05-30 07:28:00,1.6273,1.6276,1.6273,1.6275,162100000.0
2008-05-30 07:29:00,1.6275,1.6275,1.6275,1.6275,18600000.0
2008-05-30 07:30:00,1.6275,1.6275,1.6275,1.6275,3600000.0
2008-05-30 07:31:00,1.6275,1.6276,1.6275,1.6276,37500000.0
2008-05-30 07:32:00,1.6276,1.6276,1.6276,1.6276,3800000.0
2008-05-30 07:33:00,1.62765,1.62765,1.6273,1.6275,62500000.0
2008-05-30 07:34:00,1.6275,1.6275,1.6275,1.6275,3600000.0
2008-05-30 07:35:00,1.6275,1.6275,1.6275,1.6275,9500000.0
2008-05-30 07:36:00,1.6275,1.6276,1.6275,1.6276,30600000.0
2008-05-30 07:37:00,1.6276,1.6276,1.6275,1.6275,8300000.0
2008-05-30 07:38:00,1.6275,1.6276,1.62745,1.6276,14000000.0
2008-05-30 07:39:00,1.6276,1.6276,1.6274,1.62755,11600000.0
2008-05-30 07:40:00,1.6276,1.6277,1.6275,1.6275,21300000.0
2008-05-30 07:41:00,1.6275,1.6276,1.6275,1.6275,46800000.0
2008-05-30 07:42:00,1.6275,1.6276,1.6275,1.6276,4700000.0
2008-05-30 07:43:00,1.6276,1.6276,1.6275,1.6276,10500000.0
2008-05-30 07:44:00,1.6276,1.6276,1.6275,1.6275,28900000.0
2008-05-30 07:45:00,1.6275,1.6275,1.6273,1.62745,50500000.0
2008-05-30 07:46:00,1.62745,1.6275,1.6272,1.6273,79100000.0
2008-05-30 07:47:00,1.6273,1.6273,1.6271,1.6271,21600000.0
2008-05-30 07:48:00,1.6272,1.6272,1.6268,1.62685,59000000.0
2008-05-30 07:49:00,1.62685,1.6269,1.6268,1.62685,19500000.0
2008-05-30 07:50:00,1.6268,1.6269,1.6268,1.6269,9100000.0
2008-05-30 07:51:00,1.6269,1.627,1.6269,1.627,122000000.0
2008-05-30 07:52:00,1.627,1.62715,1.6269,1.6271,52900000.0
2008-05-30 07:53:00,1.6271,1.6271,1.6271,1.6271,1400000.0
2008-05-30 07:54:00,1.6271,1.6273,1.6271,1.6272,4100000.0
2008-05-30 07:55:00,1.6268,1.62708,1.62665,1.62672,31000000.0
2008-05-30 07:56:00,1.627,1.627,1.62666,1.62679,23500000.0
2008-05-30 07:57:00,1.6268,1.62705,1.62667,1.62689,54900000.0
2008-05-30 07:58:00,1.6272,1.6272,1.6272,1.6272,9600000.0
2008-05-30 07:59:00,1.62689,1.62698,1.62626,1.62677,38700000.0
2008-05-30 08:00:00,1.6272,1.6272,1.6269,1.6272,25400000.0
2008-05-30 08:01:00,1.6272,1.62725,1.6272,1.6272,78100000.0
2008-05-30 08:02:00,1.6272,1.6272,1.627,1.6271,24800000.0
2008-05-30 08:03:00,1.6271,1.6271,1.62685,1.6271,31400000.0
2008-05-30 08:04:00,1.6271,1.6272,1.6269,1.6272,72000000.0
2008-05-30 08:05:00,1.6272,1.6272,1.62685,1.6271,37600000.0
2008-05-30 08:06:00,1.6271,1.6271,1.6271,1.6271,16200000.0
2008-05-30 08:07:00,1.6271,1.6271,1.6271,1.6271,6500000.0
2008-05-30 08:08:00,1.6271,1.6271,1.6268,1.6269,79000000.0
2008-05-30 08:09:00,1.6269,1.6269,1.6266,1.6266,73800000.0
2008-05-30 08:10:00,1.6266,1.6266,1.6266,1.6266,42900000.0
2008-05-30 08:11:00,1.6266,1.6267,1.6266,1.6266,27600000.0
2008-05-30 08:12:00,1.6266,1.6267,1.6266,1.6267,26800000.0
2008-05-30 08:13:00,1.6267,1.6267,1.6266,1.6267,38000000.0
2008-05-30 08:14:00,1.6266,1.6267,1.6266,1.6267,17300000.0
2008-05-30 08:15:00,1.6267,1.6267,1.6266,1.6267,73800000.0
2008-05-30 08:16:00,1.6267,1.62685,1.6267,1.6268,5400000.0
2008-05-30 08:17:00,1.6268,1.627,1.6268,1.627,36500000.0
2008-05-30 08:18:00,1.627,1.627,1.6268,1.6268,120000000.0
2008-05-30 08:19:00,1.6268,1.6268,1.6268,1.6268,39900000.0
2008-05-30 08:20:00,1.6268,1.6269,1.6268,1.6268,113600000.0
2008-05-30 08:21:00,1.6268,1.627,1.6266,1.6269,172800000.0
2008-05-30 08:22:00,1.6269,1.627,1.6269,1.627,32000000.0
2008-05-30 08:23:00,1.627,1.627,1.627,1.627,110600000.0
2008-05-30 08:24:00,1.627,1.6273,1.627,1.6273,75500000.0
2008-05-30 08:25:00,1.6273,1.6273,1.6268,1.6268,73500000.0
2008-05-30 08:26:00,1.6268,1.6268,1.6267,1.6268,54000000.0
2008-05-30 08:27:00,1.6267,1.6268,1.6264,1.6266,78500000.0
2008-05-30 08:28:00,1.6266,1.6266,1.626,1.6262,110100000.0
2008-05-30 08:29:00,1.6262,1.6262,1.6259,1.626,149300000.0
2008-05-30 08:30:00,1.626,1.6263,1.626,1.626,148600000.0
2008-05-30 08:31:00,1.626,1.6263,1.6259,1.6261,171900000.0
2008-05-30 08:32:00,1.62595,1.6264,1.6259,1.6264,151300000.0
2008-05-30 08:33:00,1.6264,1.6266,1.6264,1.6266,72100000.0
2008-05-30 08:34:00,1.6266,1.6266,1.6264,1.6266,70600000.0
2008-05-30 08:35:00,1.62633,1.62665,1.62604,1.6264,5100000.0
2008-05-30 08:36:00,1.6266,1.6267,1.6266,1.6267,55400000.0
2008-05-30 08:37:00,1.6267,1.6269,1.6266,1.6269,200900000.0
2008-05-30 08:38:00,1.6269,1.627,1.6268,1.6268,150700000.0
2008-05-30 08:39:00,1.6268,1.6268,1.6263,1.6264,107100000.0
2008-05-30 08:40:00,1.6264,1.62645,1.6263,1.6263,44800000.0
2008-05-30 08:41:00,1.6263,1.62635,1.6258,1.626,247900000.0
2008-05-30 08:42:00,1.626,1.626,1.6257,1.6258,172100000.0
2008-05-30 08:43:00,1.6258,1.6263,1.6258,1.62605,149000000.0
2008-05-30 08:44:00,1.6261,1.62665,1.62605,1.6266,140300000.0
2008-05-30 08:45:00,1.6266,1.62665,1.6264,1.6266,72100000.0
2008-05-30 08:46:00,1.6266,1.6266,1.62625,1.62625,72500000.0
2008-05-30 08:47:00,1.62625,1.6268,1.62625,1.6268,56000000.0
2008-05-30 08:48:00,1.6268,1.6268,1.6265,1.6266,51400000.0
2008-05-30 08:49:00,1.6266,1.627,1.6265,1.6269,169599999.0
2008-05-30 08:50:00,1.627,1.627,1.6267,1.6267,86900000.0
2008-05-30 08:51:00,1.6267,1.6268,1.6266,1.6266,26800000.0
2008-05-30 08:52:00,1.6266,1.6266,1.6261,1.6265,131100000.0
2008-05-30 08:53:00,1.6265,1.6265,1.6263,1.6265,198500000.0
2008-05-30 08:54:00,1.6265,1.6265,1.6265,1.6265,28700000.0
2008-05-30 08:55:00,1.6265,1.6265,1.6263,1.6263,73900000.0
2008-05-30 08:56:00,1.6263,1.6265,1.6263,1.6265,82500000.0
2008-05-30 08:57:00,1.6263,1.6263,1.6263,1.6263,42300000.0
2008-05-30 08:58:00,1.62635,1.6264,1.6263,1.6263,31000000.0
2008-05-30 08:59:00,1.6263,1.6267,1.6263,1.6267,157500000.0
2008-05-30 09:00:00,1.6266,1.6267,1.6265,1.6266,174600000.0
2008-05-30 09:01:00,1.6266,1.6266,1.6266,1.6266,5800000.0
2008-05-30 09:02:00,1.6266,1.627,1.6266,1.627,162200000.0
2008-05-30 09:03:00,1.6269,1.6269,1.6269,1.6269,1500000.0
2008-05-30 09:04:00,1.6269,1.627,1.6265,1.62665,116800000.0
2008-05-30 09:05:00,1.6267,1.6271,1.6265,1.6271,176600000.0
2008-05-30 09:06:00,1.6269,1.6271,1.6269,1.6269,149700000.0
2008-05-30 09:07:00,1.6269,1.6269,1.6266,1.6269,56500000.0
2008-05-30 09:08:00,1.6269,1.6269,1.62645,1.6268,209500000.0
2008-05-30 09:09:00,1.6268,1.6268,1.6263,1.6263,149300000.0
2008-05-30 09:10:00,1.6263,1.6264,1.6261,1.6264,93100000.0
2008-05-30 09:11:00,1.6264,1.6264,1.6262,1.6262,63400000.0
2008-05-30 09:12:00,1.6262,1.62665,1.6258,1.6264,127700000.0
2008-05-30 09:13:00,1.6264,1.6264,1.6263,1.6264,65800000.0
2008-05-30 09:14:00,1.6264,1.6265,1.6263,1.6263,86700000.0
2008-05-30 09:15:00,1.6264,1.6266,1.6263,1.62655,98400000.0
2008-05-30 09:16:00,1.6265,1.6265,1.6263,1.6263,89200000.0
2008-05-30 09:17:00,1.6263,1.6264,1.6263,1.6263,21600000.0
2008-05-30 09:18:00,1.6264,1.62665,1.6263,1.6266,119300000.0
2008-05-30 09:19:00,1.6266,1.6269,1.6265,1.6269,103000000.0
2008-05-30 09:20:00,1.6269,1.627,1.6267,1.6269,152400000.0
2008-05-30 09:21:00,1.6269,1.627,1.6267,1.6269,111000000.0
2008-05-30 09:22:00,1.6269,1.6271,1.6269,1.6271,83100000.0
2008-05-30 09:23:00,1.6271,1.6274,1.6271,1.6274,80000000.0
2008-05-30 09:24:00,1.62735,1.6276,1.62735,1.6276,32300000.0
2008-05-30 09:25:00,1.6276,1.6278,1.6274,1.6275,89400000.0
2008-05-30 09:26:00,1.6275,1.6275,1.6272,1.6273,62100000.0
2008-05-30 09:27:00,1.6273,1.6273,1.6273,1.6273,15100000.0
2008-05-30 09:28:00,1.6273,1.6274,1.6273,1.62735,27900000.0
2008-05-30 09:29:00,1.6274,1.6274,1.627,1.627,99100000.0
2008-05-30 09:30:00,1.627,1.6271,1.6268,1.627,70800000.0
2008-05-30 09:31:00,1.627,1.627,1.6268,1.62685,30800000.0
2008-05-30 09:32:00,1.6268,1.627,1.6266,1.6268,172700000.0
2008-05-30 09:33:00,1.6268,1.6275,1.6268,1.6274,120700000.0
2008-05-30 09:34:00,1.6275,1.6279,1.6274,1.6277,71600000.0
2008-05-30 09:35:00,1.6277,1.62815,1.6275,1.62805,35700000.0
2008-05-30 09:36:00,1.6281,1.6282,1.62785,1.628,78000000.0
2008-05-30 09:37:00,1.62795,1.6281,1.6278,1.6281,74900000.0
2008-05-30 09:38:00,1.6281,1.6283,1.628,1.6282,30100000.0
2008-05-30 09:39:00,1.6283,1.6286,1.6283,1.6285,29700000.0
2008-05-30 09:40:00,1.6285,1.62875,1.6284,1.6285,189999999.0
2008-05-30 09:41:00,1.6285,1.6286,1.62835,1.6284,125700000.0
2008-05-30 09:42:00,1.6284,1.6285,1.6283,1.6284,56100000.0
2008-05-30 09:43:00,1.6284,1.6285,1.6283,1.6283,39600000.0
2008-05-30 09:44:00,1.6283,1.62835,1.6278,1.628,87700000.0
2008-05-30 09:45:00,1.6279,1.62805,1.6279,1.628,52400000.0
2008-05-30 09:46:00,1.628,1.6281,1.6279,1.628,56600000.0
2008-05-30 09:47:00,1.628,1.628,1.6279,1.6279,38700000.0
2008-05-30 09:48:00,1.6279,1.6281,1.6278,1.6278,38000000.0
2008-05-30 09:49:00,1.6278,1.628,1.6278,1.6278,43300000.0
2008-05-30 09:50:00,1.6278,1.6278,1.6276,1.6277,81200000.0
2008-05-30 09:51:00,1.6277,1.6277,1.6274,1.6274,46900000.0
2008-05-30 09:52:00,1.6274,1.6276,1.6274,1.6275,65100000.0
2008-05-30 09:53:00,1.6275,1.6276,1.6275,1.6276,36100000.0
2008-05-30 09:54:00,1.6276,1.6277,1.6274,1.6275,81500000.0
2008-05-30 09:55:00,1.6275,1.6276,1.6275,1.6275,58800000.0
2008-05-30 09:56:00,1.6275,1.6276,1.6275,1.6276,17600000.0
2008-05-30 09:57:00,1.6276,1.6277,1.6276,1.6277,45800000.0
2008-05-30 09:58:00,1.6277,1.6277,1.6275,1.6276,55100000.0
2008-05-30 09:59:00,1.6276,1.6278,1.6276,1.6277,26200000.0
2008-05-30 10:00:00,1.6277,1.628,1.6275,1.6278,98400000.0
2008-05-30 10:01:00,1.6278,1.628,1.6278,1.628,28000000.0
2008-05-30 10:02:00,1.628,1.6281,1.6277,1.6281,70900000.0
2008-05-30 10:03:00,1.6281,1.6282,1.6279,1.6279,53300000.0
2008-05-30 10:04:00,1.6279,1.6279,1.6277,1.6277,30800000.0
2008-05-30 10:05:00,1.6277,1.6277,1.6276,1.6277,32600000.0
2008-05-30 10:06:00,1.6277,1.6278,1.6277,1.6277,35200000.0
2008-05-30 10:07:00,1.6277,1.6278,1.6276,1.6276,37700000.0
2008-05-30 10:08:00,1.6276,1.6278,1.6276,1.6278,92800000.0
2008-05-30 10:09:00,1.6278,1.6279,1.6278,1.6278,42300000.0
2008-05-30 10:10:00,1.6278,1.6279,1.62765,1.6278,40400000.0
2008-05-30 10:11:00,1.6278,1.6279,1.6276,1.6277,50700000.0
2008-05-30 10:12:00,1.6277,1.6279,1.6276,1.6277,40200000.0
2008-05-30 10:13:00,1.6277,1.6278,1.6277,1.6277,76000000.0
2008-05-30 10:14:00,1.6277,1.6279,1.6277,1.6277,68500000.0
2008-05-30 10:15:00,1.6277,1.6278,1.6276,1.6278,99100000.0
2008-05-30 10:16:00,1.6279,1.6279,1.6277,1.6277,138300000.0
2008-05-30 10:17:00,1.6277,1.6277,1.6277,1.6277,29600000.0
2008-05-30 10:18:00,1.6277,1.6279,1.6277,1.6279,28700000.0
2008-05-30 10:19:00,1.6279,1.628,1.6279,1.6279,77900000.0
2008-05-30 10:20:00,1.6279,1.6281,1.6277,1.6278,170600000.0
2008-05-30 10:21:00,1.6278,1.6278,1.6276,1.6277,45500000.0
2008-05-30 10:22:00,1.6277,1.6278,1.6275,1.62755,75300000.0
2008-05-30 10:23:00,1.62755,1.6278,1.6275,1.6277,70700000.0
2008-05-30 10:24:00,1.6277,1.6279,1.6277,1.6277,91600000.0
2008-05-30 10:25:00,1.6277,1.6278,1.6277,1.6277,88900000.0
2008-05-30 10:26:00,1.6277,1.6277,1.6277,1.6277,31600000.0
2008-05-30 10:27:00,1.6277,1.6278,1.6276,1.6277,62500000.0
2008-05-30 10:28:00,1.6277,1.6277,1.6275,1.6275,89200000.0
2008-05-30 10:29:00,1.6275,1.6276,1.6275,1.62755,79900000.0
2008-05-30 10:30:00,1.6275,1.6276,1.6275,1.6275,70900000.0
2008-05-30 10:31:00,1.6275,1.62755,1.6266,1.6266,166700001.0
2008-05-30 10:32:00,1.6266,1.6266,1.6264,1.6264,134400000.0
2008-05-30 10:33:00,1.6264,1.6264,1.6262,1.6262,76600000.0
2008-05-30 10:34:00,1.6262,1.62645,1.6262,1.6263,93700000.0
2008-05-30 10:35:00,1.6263,1.6264,1.6262,1.6263,53300000.0
2008-05-30 10:36:00,1.6263,1.6264,1.6263,1.6263,30600000.0
2008-05-30 10:37:00,1.6264,1.6266,1.6263,1.62635,34600000.0
2008-05-30 10:38:00,1.62635,1.6265,1.62615,1.6263,56800000.0
2008-05-30 10:39:00,1.6263,1.6264,1.62615,1.6264,50800000.0
2008-05-30 10:40:00,1.6264,1.6265,1.6263,1.6263,18100000.0
2008-05-30 10:41:00,1.6263,1.6264,1.6263,1.6263,23200000.0
2008-05-30 10:42:00,1.6263,1.6265,1.6263,1.6263,38700000.0
2008-05-30 10:43:00,1.6263,1.6263,1.6263,1.6263,12800000.0
2008-05-30 10:44:00,1.6263,1.6264,1.6263,1.6263,50500000.0
2008-05-30 10:45:00,1.6263,1.6264,1.62615,1.6264,73300000.0
2008-05-30 10:46:00,1.6264,1.6265,1.6263,1.6264,91600000.0
2008-05-30 10:47:00,1.6264,1.6268,1.6264,1.6267,21700000.0
2008-05-30 10:48:00,1.6267,1.6268,1.6266,1.6267,5900000.0
2008-05-30 10:49:00,1.62675,1.627,1.62675,1.6268,32600000.0
2008-05-30 10:50:00,1.6268,1.6271,1.6268,1.6271,74700000.0
2008-05-30 10:51:00,1.6271,1.6271,1.6269,1.6269,193800000.0
2008-05-30 10:52:00,1.6269,1.6273,1.6269,1.627,97500000.0
2008-05-30 10:53:00,1.627,1.6273,1.62695,1.627,190150000.0
2008-05-30 10:54:00,1.627,1.6273,1.627,1.6271,70600000.0
2008-05-30 10:55:00,1.6271,1.6271,1.6269,1.6269,86500000.0
2008-05-30 10:56:00,1.6269,1.6271,1.6269,1.6269,159300000.0
2008-05-30 10:57:00,1.6269,1.627,1.6269,1.627,91700000.0
2008-05-30 10:58:00,1.6269,1.627,1.6269,1.627,28000000.0
2008-05-30 10:59:00,1.627,1.6271,1.6268,1.6268,109500000.0
2008-05-30 11:00:00,1.6268,1.6269,1.6268,1.6268,110700000.0
2008-05-30 11:01:00,1.6268,1.627,1.6268,1.6269,105100000.0
2008-05-30 11:02:00,1.6269,1.6269,1.6267,1.6267,49200000.0
2008-05-30 11:03:00,1.6267,1.6268,1.6267,1.6268,47400000.0
2008-05-30 11:04:00,1.6268,1.6269,1.6267,1.62685,96900000.0
2008-05-30 11:05:00,1.6269,1.6269,1.6268,1.6268,47500000.0
2008-05-30 11:06:00,1.6268,1.6271,1.6267,1.6271,114800000.0
2008-05-30 11:07:00,1.627,1.6272,1.62685,1.6272,202900000.0
2008-05-30 11:08:00,1.6272,1.62725,1.6269,1.6272,79300000.0
2008-05-30 11:09:00,1.6272,1.6274,1.62705,1.6273,46700000.0
2008-05-30 11:10:00,1.6274,1.6277,1.6273,1.6277,78800000.0
2008-05-30 11:11:00,1.62765,1.6277,1.6274,1.6274,119100000.0
2008-05-30 11:12:00,1.6274,1.6277,1.62715,1.6276,67400000.0
2008-05-30 11:13:00,1.6276,1.6279,1.6276,1.6278,94700000.0
2008-05-30 11:14:00,1.6277,1.6277,1.6268,1.627,128900000.0
2008-05-30 11:15:00,1.627,1.6271,1.6269,1.627,82700000.0
2008-05-30 11:16:00,1.627,1.627,1.6266,1.62695,79000000.0
2008-05-30 11:17:00,1.627,1.62705,1.6268,1.62705,87600000.0
2008-05-30 11:18:00,1.62705,1.6273,1.627,1.627,31600000.0
2008-05-30 11:19:00,1.627,1.62735,1.627,1.62735,59400000.0
2008-05-30 11:20:00,1.62735,1.6275,1.62735,1.6275,27700000.0
2008-05-30 11:21:00,1.6275,1.6275,1.62725,1.6274,54500000.0
2008-05-30 11:22:00,1.6274,1.6276,1.6274,1.6276,86900000.0
2008-05-30 11:23:00,1.6276,1.6278,1.6275,1.6278,83700000.0
2008-05-30 11:24:00,1.6278,1.628,1.62755,1.62775,120200000.0
2008-05-30 11:25:00,1.6277,1.628,1.6276,1.6277,66000000.0
2008-05-30 11:26:00,1.62775,1.6279,1.6275,1.6276,85700000.0
2008-05-30 11:27:00,1.6276,1.6277,1.6275,1.62765,57900000.0
2008-05-30 11:28:00,1.62765,1.6278,1.6275,1.6275,61500000.0
2008-05-30 11:29:00,1.6275,1.6277,1.6274,1.6275,38000000.0
2008-05-30 11:30:00,1.6275,1.6277,1.62745,1.6277,46900000.0
2008-05-30 11:31:00,1.6277,1.6279,1.6276,1.6278,70400000.0
2008-05-30 11:32:00,1.6278,1.6278,1.6277,1.6278,47700000.0
2008-05-30 11:33:00,1.6278,1.6279,1.62775,1.6278,61100000.0
2008-05-30 11:34:00,1.6278,1.6279,1.6277,1.6278,50000000.0
2008-05-30 11:35:00,1.6278,1.628,1.62775,1.628,64600000.0
2008-05-30 11:36:00,1.628,1.628,1.6279,1.628,19700000.0
2008-05-30 11:37:00,1.628,1.6281,1.62795,1.628,94600000.0
2008-05-30 11:38:00,1.628,1.6281,1.628,1.6281,49600000.0
2008-05-30 11:39:00,1.6281,1.6284,1.6281,1.6283,111900000.0
2008-05-30 11:40:00,1.6283,1.6284,1.6281,1.6284,66500000.0
2008-05-30 11:41:00,1.6284,1.6284,1.6282,1.6282,43500000.0
2008-05-30 11:42:00,1.6282,1.6283,1.6281,1.6282,72400000.0
2008-05-30 11:43:00,1.6282,1.6282,1.6281,1.6282,88500000.0
2008-05-30 11:44:00,1.6282,1.6282,1.6279,1.6279,66200000.0
2008-05-30 11:45:00,1.6279,1.6281,1.62775,1.62785,132500000.0
2008-05-30 11:46:00,1.62785,1.628,1.62785,1.628,32600000.0
2008-05-30 11:47:00,1.628,1.628,1.6279,1.6279,26700000.0
2008-05-30 11:48:00,1.628,1.6281,1.6276,1.6276,123600002.0
2008-05-30 11:49:00,1.62765,1.6278,1.6276,1.6277,59300000.0
2008-05-30 11:50:00,1.6277,1.6279,1.6277,1.6279,55200000.0
2008-05-30 11:51:00,1.6278,1.6279,1.6277,1.6277,63200000.0
2008-05-30 11:52:00,1.6277,1.6277,1.6277,1.6277,10900000.0
2008-05-30 11:53:00,1.6277,1.6278,1.6277,1.6277,69200000.0
2008-05-30 11:54:00,1.6277,1.6279,1.6277,1.6279,94900000.0
2008-05-30 11:55:00,1.6279,1.6279,1.6277,1.62775,55400000.0
2008-05-30 11:56:00,1.62775,1.628,1.6277,1.62785,47800000.0
2008-05-30 11:57:00,1.62785,1.62785,1.6277,1.6277,95600000.0
2008-05-30 11:58:00,1.6277,1.6278,1.6277,1.6277,55700000.0
2008-05-30 11:59:00,1.6277,1.6278,1.6277,1.6278,39600000.0
2008-05-30 12:00:00,1.6277,1.628,1.6277,1.62775,67200000.0
2008-05-30 12:01:00,1.6278,1.6278,1.6276,1.6276,85500000.0
2008-05-30 12:02:00,1.6276,1.6278,1.6276,1.6278,85400000.0
2008-05-30 12:03:00,1.6278,1.62785,1.6278,1.6278,87000000.0
2008-05-30 12:04:00,1.6279,1.6279,1.62765,1.6277,34700000.0
2008-05-30 12:05:00,1.62775,1.6278,1.6277,1.6277,57000000.0
2008-05-30 12:06:00,1.6277,1.6278,1.6277,1.6278,38300000.0
2008-05-30 12:07:00,1.6278,1.6278,1.6276,1.6277,51300000.0
2008-05-30 12:08:00,1.6277,1.6277,1.6277,1.6277,50600000.0
2008-05-30 12:09:00,1.6277,1.6277,1.6276,1.6276,20200000.0
2008-05-30 12:10:00,1.6276,1.6276,1.6273,1.62735,36700000.0
2008-05-30 12:11:00,1.62745,1.6275,1.6272,1.6272,37800000.0
2008-05-30 12:12:00,1.6272,1.6274,1.6272,1.62735,26300000.0
2008-05-30 12:13:00,1.6274,1.6274,1.6273,1.6273,18900000.0
2008-05-30 12:14:00,1.6273,1.6273,1.6272,1.6273,53300000.0
2008-05-30 12:15:00,1.6273,1.6274,1.62715,1.6272,47000000.0
2008-05-30 12:16:00,1.6272,1.6274,1.62715,1.6272,51900000.0
2008-05-30 12:17:00,1.62715,1.6274,1.62715,1.6273,27000000.0
2008-05-30 12:18:00,1.6273,1.6273,1.6273,1.6273,20000000.0
2008-05-30 12:19:00,1.6273,1.6274,1.62715,1.6273,68200000.0
2008-05-30 12:20:00,1.6273,1.6274,1.627,1.62705,100900000.0
2008-05-30 12:21:00,1.627,1.627,1.627,1.627,79100000.0
2008-05-30 12:22:00,1.627,1.627,1.6268,1.6268,59000000.0
2008-05-30 12:23:00,1.6268,1.6269,1.62675,1.6268,17300000.0
2008-05-30 12:24:00,1.6268,1.6269,1.6268,1.6269,11500000.0
2008-05-30 12:25:00,1.6269,1.6269,1.6268,1.62685,54300000.0
2008-05-30 12:26:00,1.62685,1.6269,1.6268,1.6268,32000000.0
2008-05-30 12:27:00,1.6268,1.62695,1.6267,1.6267,69500000.0
2008-05-30 12:28:00,1.6267,1.6267,1.6265,1.6266,73000000.0
2008-05-30 12:29:00,1.6266,1.62685,1.6265,1.6268,49100000.0
2008-05-30 12:30:00,1.6268,1.62685,1.6265,1.6268,63500000.0
2008-05-30 12:31:00,1.6268,1.6268,1.6262,1.62635,121000000.0
2008-05-30 12:32:00,1.62635,1.62665,1.6263,1.62665,38300000.0
2008-05-30 12:33:00,1.62665,1.6268,1.62665,1.6267,21800000.0
2008-05-30 12:34:00,1.6267,1.6268,1.6267,1.6267,47400000.0
2008-05-30 12:35:00,1.6267,1.6268,1.6267,1.6267,35900000.0
2008-05-30 12:36:00,1.62675,1.62685,1.6267,1.6267,33600000.0
2008-05-30 12:37:00,1.6267,1.6268,1.6267,1.6267,32900000.0
2008-05-30 12:38:00,1.6267,1.6267,1.6267,1.6267,46500000.0
2008-05-30 12:39:00,1.6267,1.6269,1.6267,1.6268,49600000.0
2008-05-30 12:40:00,1.6268,1.6269,1.6267,1.6267,21700000.0
2008-05-30 12:41:00,1.6267,1.6267,1.6264,1.6265,29600000.0
2008-05-30 12:42:00,1.6265,1.6268,1.6265,1.6267,82300000.0
2008-05-30 12:43:00,1.6266,1.6267,1.6263,1.6264,71900000.0
2008-05-30 12:44:00,1.6264,1.6266,1.6264,1.6264,127700000.0
2008-05-30 12:45:00,1.6264,1.6265,1.6262,1.6263,85500000.0
2008-05-30 12:46:00,1.6263,1.62645,1.6263,1.62635,71400000.0
2008-05-30 12:47:00,1.62635,1.6265,1.6263,1.6265,73200000.0
2008-05-30 12:48:00,1.6265,1.62655,1.62625,1.62655,65600000.0
2008-05-30 12:49:00,1.62655,1.6267,1.6265,1.6267,75900000.0
2008-05-30 12:50:00,1.6267,1.6267,1.62655,1.6266,62500000.0
2008-05-30 12:51:00,1.6266,1.6267,1.6263,1.6264,115900000.0
2008-05-30 12:52:00,1.6264,1.6264,1.6262,1.6263,128900000.0
2008-05-30 12:53:00,1.6263,1.6264,1.6263,1.6264,57600000.0
2008-05-30 12:54:00,1.6264,1.6266,1.6263,1.6265,91600000.0
2008-05-30 12:55:00,1.6265,1.6267,1.6265,1.6267,86000000.0
2008-05-30 12:56:00,1.6267,1.6267,1.6265,1.6265,26900000.0
2008-05-30 12:57:00,1.6265,1.6265,1.62645,1.6265,23900000.0
2008-05-30 12:58:00,1.6265,1.6265,1.6265,1.6265,20900000.0
2008-05-30 12:59:00,1.6265,1.6266,1.6264,1.6265,23900000.0
2008-05-30 13:00:00,1.6265,1.6267,1.6265,1.62655,53900000.0
2008-05-30 13:01:00,1.62655,1.6268,1.6265,1.6267,37700000.0
2008-05-30 13:02:00,1.6267,1.6267,1.6267,1.6267,26300000.0
2008-05-30 13:03:00,1.6267,1.6267,1.6266,1.6267,11900000.0
2008-05-30 13:04:00,1.6267,1.6271,1.6267,1.6271,91000000.0
2008-05-30 13:05:00,1.6271,1.6273,1.6269,1.62695,152900000.0
2008-05-30 13:06:00,1.62695,1.6271,1.62685,1.627,80600000.0
2008-05-30 13:07:00,1.627,1.627,1.6267,1.6268,134900000.0
2008-05-30 13:08:00,1.6268,1.6268,1.6268,1.6268,43600000.0
2008-05-30 13:09:00,1.6268,1.627,1.6268,1.6269,75100000.0
2008-05-30 13:10:00,1.6269,1.627,1.6268,1.627,129100000.0
2008-05-30 13:11:00,1.627,1.6271,1.627,1.627,76400000.0
2008-05-30 13:12:00,1.627,1.627,1.6269,1.6269,63000000.0
2008-05-30 13:13:00,1.6269,1.627,1.6269,1.627,69700000.0
2008-05-30 13:14:00,1.627,1.627,1.6269,1.627,83200000.0
2008-05-30 13:15:00,1.627,1.6271,1.62685,1.62685,60500000.0
2008-05-30 13:16:00,1.62685,1.627,1.6268,1.627,45200000.0
2008-05-30 13:17:00,1.627,1.627,1.6268,1.6269,42500000.0
2008-05-30 13:18:00,1.627,1.627,1.6268,1.6268,35000000.0
2008-05-30 13:19:00,1.6268,1.627,1.6268,1.6268,86300000.0
2008-05-30 13:20:00,1.6268,1.6268,1.6268,1.6268,21300000.0
2008-05-30 13:21:00,1.6268,1.627,1.6268,1.627,59900000.0
2008-05-30 13:22:00,1.627,1.6271,1.627,1.6271,55500000.0
2008-05-30 13:23:00,1.6271,1.6271,1.627,1.627,76600000.0
2008-05-30 13:24:00,1.627,1.6276,1.627,1.6274,83200000.0
2008-05-30 13:25:00,1.6274,1.6275,1.6271,1.6271,118200000.0
2008-05-30 13:26:00,1.6271,1.6272,1.6271,1.6271,63200000.0
2008-05-30 13:27:00,1.6271,1.6272,1.62705,1.6271,137300000.0
2008-05-30 13:28:00,1.6271,1.6272,1.6271,1.6272,24200000.0
2008-05-30 13:29:00,1.6272,1.6273,1.6271,1.6273,103400000.0
2008-05-30 13:30:00,1.6273,1.6275,1.6272,1.6275,101100000.0
2008-05-30 13:31:00,1.6274,1.6275,1.6274,1.6274,33500000.0
2008-05-30 13:32:00,1.6274,1.6275,1.6274,1.6275,20700000.0
2008-05-30 13:33:00,1.6275,1.6275,1.6275,1.6275,5700000.0
2008-05-30 13:34:00,1.6275,1.6276,1.6275,1.6275,29000000.0
2008-05-30 13:35:00,1.6275,1.6275,1.6273,1.6274,65600000.0
2008-05-30 13:36:00,1.6274,1.6274,1.6273,1.6273,28000000.0
2008-05-30 13:37:00,1.6273,1.6275,1.6273,1.6273,56100000.0
2008-05-30 13:38:00,1.6273,1.6275,1.6273,1.6273,51000000.0
2008-05-30 13:39:00,1.6273,1.6274,1.6273,1.6274,22000000.0
2008-05-30 13:40:00,1.6274,1.6274,1.6273,1.6273,8200000.0
2008-05-30 13:41:00,1.6273,1.6273,1.6273,1.6273,52300000.0
2008-05-30 13:42:00,1.6273,1.6273,1.6273,1.6273,11400000.0
2008-05-30 13:43:00,1.6273,1.6273,1.6272,1.6273,39300000.0
2008-05-30 13:44:00,1.6273,1.6273,1.6273,1.6273,13800000.0
2008-05-30 13:45:00,1.6273,1.6274,1.6273,1.6273,15900000.0
2008-05-30 13:46:00,1.6274,1.62755,1.6273,1.6274,58400000.0
2008-05-30 13:47:00,1.6275,1.62765,1.6275,1.6276,22600000.0
2008-05-30 13:48:00,1.6276,1.6277,1.6275,1.6275,59100000.0
2008-05-30 13:49:00,1.6275,1.6275,1.6275,1.6275,19000000.0
2008-05-30 13:50:00,1.6275,1.6276,1.6275,1.6275,71400000.0
2008-05-30 13:51:00,1.6275,1.6276,1.6275,1.6276,21100000.0
2008-05-30 13:52:00,1.6276,1.6276,1.6276,1.6276,18800000.0
2008-05-30 13:53:00,1.6276,1.6276,1.6275,1.6276,24300000.0
2008-05-30 13:54:00,1.6276,1.6276,1.6275,1.6276,33800000.0
2008-05-30 13:55:00,1.6276,1.6279,1.6276,1.6277,42200000.0
2008-05-30 13:56:00,1.6277,1.62775,1.62765,1.6277,13900000.0
2008-05-30 13:57:00,1.6277,1.6277,1.6277,1.6277,35200000.0
2008-05-30 13:58:00,1.6277,1.6277,1.6277,1.6277,21300000.0
2008-05-30 13:59:00,1.6277,1.6277,1.6276,1.6277,26400000.0
2008-05-30 14:00:00,1.6277,1.6277,1.6277,1.6277,34200000.0
2008-05-30 14:01:00,1.6277,1.6279,1.6276,1.6278,84100000.0
2008-05-30 14:02:00,1.6278,1.6279,1.6276,1.6277,34800000.0
2008-05-30 14:03:00,1.6277,1.6278,1.6276,1.6276,82200000.0
2008-05-30 14:04:00,1.6276,1.6278,1.6276,1.6278,77000000.0
2008-05-30 14:05:00,1.62775,1.6279,1.6276,1.6277,79400000.0
2008-05-30 14:06:00,1.6277,1.6277,1.6275,1.6276,85500000.0
2008-05-30 14:07:00,1.6276,1.6276,1.6275,1.6275,33700000.0
2008-05-30 14:08:00,1.6275,1.6276,1.6275,1.6276,4500000.0
2008-05-30 14:09:00,1.6276,1.6276,1.6275,1.6276,64100000.0
2008-05-30 14:10:00,1.6276,1.6277,1.6275,1.62755,66600000.0
2008-05-30 14:11:00,1.6276,1.6278,1.6275,1.6277,58000000.0
2008-05-30 14:12:00,1.6278,1.6279,1.6275,1.6276,92600000.0
2008-05-30 14:13:00,1.6276,1.6278,1.6276,1.6276,78100000.0
2008-05-30 14:14:00,1.6276,1.6277,1.6275,1.6275,60400000.0
2008-05-30 14:15:00,1.6275,1.6277,1.6275,1.6275,40100000.0
2008-05-30 14:16:00,1.6275,1.6276,1.6275,1.6275,73000000.0
2008-05-30 14:17:00,1.6275,1.6276,1.6275,1.6276,23900000.0
2008-05-30 14:18:00,1.6276,1.6276,1.6275,1.6275,19500000.0
2008-05-30 14:19:00,1.6275,1.6278,1.6275,1.6278,74900000.0
2008-05-30 14:20:00,1.6278,1.6278,1.6275,1.6276,130500000.0
2008-05-30 14:21:00,1.6276,1.6278,1.6276,1.6277,40600000.0
2008-05-30 14:22:00,1.6278,1.6278,1.6277,1.6277,44100000.0
2008-05-30 14:23:00,1.6277,1.6277,1.6275,1.6276,26600000.0
2008-05-30 14:24:00,1.6276,1.6276,1.6276,1.6276,16400000.0
2008-05-30 14:25:00,1.6276,1.6277,1.6275,1.6276,20900000.0
2008-05-30 14:26:00,1.6276,1.628,1.6276,1.628,38500000.0
2008-05-30 14:27:00,1.6281,1.6281,1.6277,1.6277,44400000.0
2008-05-30 14:28:00,1.6276,1.6277,1.6275,1.6275,47200000.0
2008-05-30 14:29:00,1.6275,1.6275,1.6272,1.6272,18900000.0
2008-05-30 14:30:00,1.6274,1.6279,1.6271,1.6271,88200000.0
2008-05-30 14:31:00,1.6271,1.6277,1.627,1.6277,190800000.0
2008-05-30 14:32:00,1.6277,1.6279,1.6276,1.6277,201200000.0
2008-05-30 14:33:00,1.628,1.6283,1.628,1.6282,149100000.0
2008-05-30 14:34:00,1.6282,1.6283,1.6278,1.6283,154200000.0
2008-05-30 14:35:00,1.6283,1.6284,1.6281,1.6282,155600000.0
2008-05-30 14:36:00,1.6282,1.6283,1.6278,1.62785,141000000.0
2008-05-30 14:37:00,1.6278,1.628,1.6278,1.6279,170500000.0
2008-05-30 14:38:00,1.6279,1.6281,1.6278,1.6278,74500000.0
2008-05-30 14:39:00,1.6279,1.6279,1.6276,1.6276,112000000.0
2008-05-30 14:40:00,1.6276,1.6276,1.6275,1.6276,61900000.0
2008-05-30 14:41:00,1.6276,1.6278,1.6275,1.6277,64400000.0
2008-05-30 14:42:00,1.6277,1.6277,1.6276,1.6277,55800000.0
2008-05-30 14:43:00,1.6277,1.6279,1.6277,1.6277,95500000.0
2008-05-30 14:44:00,1.6277,1.6277,1.6275,1.6275,37700000.0
2008-05-30 14:45:00,1.62755,1.6276,1.6275,1.6275,61000000.0
2008-05-30 14:46:00,1.6275,1.6277,1.6275,1.6275,107200000.0
2008-05-30 14:47:00,1.6275,1.6277,1.6275,1.6276,123800000.0
2008-05-30 14:48:00,1.6275,1.6278,1.6275,1.6278,58000000.0
2008-05-30 14:49:00,1.6278,1.6278,1.6276,1.6277,59900000.0
2008-05-30 14:50:00,1.6277,1.6277,1.6275,1.6276,37200000.0
2008-05-30 14:51:00,1.6276,1.6277,1.6276,1.6276,138900000.0
2008-05-30 14:52:00,1.6276,1.6277,1.6276,1.6276,89100000.0
2008-05-30 14:53:00,1.6276,1.6277,1.6275,1.6275,79500000.0
2008-05-30 14:54:00,1.6275,1.6278,1.6275,1.6277,79800000.0
2008-05-30 14:55:00,1.6277,1.6277,1.6274,1.6275,64800000.0
2008-05-30 14:56:00,1.6275,1.6275,1.6272,1.6272,49300000.0
2008-05-30 14:57:00,1.6272,1.6274,1.627,1.6271,102700000.0
2008-05-30 14:58:00,1.6271,1.6272,1.627,1.6271,89500000.0
2008-05-30 14:59:00,1.6271,1.6272,1.6267,1.6267,111900001.0
2008-05-30 15:00:00,1.6268,1.6272,1.6266,1.6271,129050000.0
2008-05-30 15:01:00,1.6271,1.6273,1.6271,1.6272,42100000.0
2008-05-30 15:02:00,1.6272,1.6272,1.6271,1.6272,74000000.0
2008-05-30 15:03:00,1.6272,1.6272,1.6269,1.6269,128300000.0
2008-05-30 15:04:00,1.627,1.6272,1.6268,1.6271,127900000.0
2008-05-30 15:05:00,1.6271,1.6272,1.627,1.6271,67800000.0
2008-05-30 15:06:00,1.6271,1.6272,1.6271,1.6271,129700000.0
2008-05-30 15:07:00,1.6271,1.6272,1.6271,1.6271,115000000.0
2008-05-30 15:08:00,1.6271,1.62725,1.6271,1.6272,62800000.0
2008-05-30 15:09:00,1.6272,1.6274,1.6272,1.6272,74400000.0
2008-05-30 15:10:00,1.6272,1.6273,1.627,1.6271,55900000.0
2008-05-30 15:11:00,1.6271,1.6271,1.627,1.627,54100000.0
2008-05-30 15:12:00,1.627,1.627,1.6266,1.627,147000000.0
2008-05-30 15:13:00,1.627,1.6271,1.6265,1.627,186700000.0
2008-05-30 15:14:00,1.627,1.6271,1.6268,1.6271,129200000.0
2008-05-30 15:15:00,1.6271,1.6274,1.627,1.62705,162600000.0
2008-05-30 15:16:00,1.62705,1.6272,1.62695,1.627,131960000.0
2008-05-30 15:17:00,1.627,1.6271,1.6269,1.6271,82400000.0
2008-05-30 15:18:00,1.6271,1.62715,1.6269,1.6271,230940000.0
2008-05-30 15:19:00,1.62705,1.6271,1.6269,1.6271,160200000.0
2008-05-30 15:20:00,1.6271,1.6271,1.6269,1.6271,312190000.0
2008-05-30 15:21:00,1.6271,1.6276,1.6266,1.6266,393700000.0
2008-05-30 15:22:00,1.6266,1.6267,1.6264,1.6264,266900000.0
2008-05-30 15:23:00,1.6264,1.6266,1.6264,1.6265,57100000.0
2008-05-30 15:24:00,1.6265,1.6265,1.6262,1.6262,87400000.0
2008-05-30 15:25:00,1.6263,1.6264,1.6263,1.6263,123500000.0
2008-05-30 15:26:00,1.6263,1.6263,1.6262,1.6262,64920000.0
2008-05-30 15:27:00,1.6262,1.6263,1.6262,1.6263,118300000.0
2008-05-30 15:28:00,1.6263,1.6264,1.6263,1.6264,104900000.0
2008-05-30 15:29:00,1.6265,1.6265,1.6263,1.6264,210200000.0
2008-05-30 15:30:00,1.6264,1.6264,1.6264,1.6264,91600000.0
2008-05-30 15:31:00,1.6264,1.6265,1.6262,1.6263,250300000.0
2008-05-30 15:32:00,1.6262,1.6264,1.6262,1.6263,93800000.0
2008-05-30 15:33:00,1.6263,1.6263,1.62625,1.62625,91300000.0
2008-05-30 15:34:00,1.6262,1.6262,1.62585,1.626,74112733.0
2008-05-30 15:35:00,1.626,1.6262,1.6259,1.6259,62700000.0
2008-05-30 15:36:00,1.6259,1.6261,1.6258,1.62595,102500000.0
2008-05-30 15:37:00,1.626,1.626,1.6256,1.6257,52275000.0
2008-05-30 15:38:00,1.6257,1.62605,1.6257,1.62605,58100000.0
2008-05-30 15:39:00,1.6261,1.6263,1.6261,1.6261,118400000.0
2008-05-30 15:40:00,1.6261,1.6262,1.6261,1.6262,70300000.0
2008-05-30 15:41:00,1.6262,1.6263,1.6262,1.6262,48700000.0
2008-05-30 15:42:00,1.6262,1.6265,1.6262,1.6262,189400000.0
2008-05-30 15:43:00,1.6262,1.6265,1.6262,1.6265,65600000.0
2008-05-30 15:44:00,1.6265,1.6266,1.6263,1.6264,64100000.0
2008-05-30 15:45:00,1.6265,1.6267,1.6263,1.6265,104100000.0
2008-05-30 15:46:00,1.62645,1.6266,1.6264,1.6265,54700000.0
2008-05-30 15:47:00,1.6265,1.6266,1.62645,1.6266,111200000.0
2008-05-30 15:48:00,1.6266,1.6268,1.6265,1.6267,147100000.0
2008-05-30 15:49:00,1.6267,1.6272,1.6266,1.62665,337500000.0
2008-05-30 15:50:00,1.6266,1.6268,1.6265,1.6266,205700000.0
2008-05-30 15:51:00,1.6266,1.6274,1.6266,1.627,114000000.0
2008-05-30 15:52:00,1.627,1.6271,1.6268,1.6269,110000000.0
2008-05-30 15:53:00,1.6269,1.6274,1.6269,1.6271,256000000.0
2008-05-30 15:54:00,1.627,1.6274,1.6269,1.627,111000000.0
2008-05-30 15:55:00,1.627,1.6271,1.6267,1.6268,144800002.0
2008-05-30 15:56:00,1.6268,1.6268,1.6262,1.62645,370700002.0
2008-05-30 15:57:00,1.62645,1.6268,1.6263,1.6265,258300000.0
2008-05-30 15:58:00,1.6265,1.6265,1.6261,1.6263,102900000.0
2008-05-30 15:59:00,1.6262,1.6269,1.6261,1.6269,273400000.0
2008-05-30 16:00:00,1.62675,1.6268,1.6264,1.6265,210200000.0
2008-05-30 16:01:00,1.6265,1.6265,1.6261,1.6261,138300000.0
2008-05-30 16:02:00,1.6261,1.6261,1.6255,1.6257,491499997.0
2008-05-30 16:03:00,1.6257,1.6258,1.6254,1.6255,216300000.0
2008-05-30 16:04:00,1.6255,1.6257,1.6255,1.6255,143000000.0
2008-05-30 16:05:00,1.6254,1.6256,1.6253,1.6255,285600000.0
2008-05-30 16:06:00,1.6255,1.6256,1.6252,1.62525,419600004.0
2008-05-30 16:07:00,1.62525,1.6254,1.6252,1.6254,126000000.0
2008-05-30 16:08:00,1.6254,1.6255,1.6253,1.6255,224000000.0
2008-05-30 16:09:00,1.6254,1.6255,1.6252,1.6254,211100000.0
2008-05-30 16:10:00,1.6254,1.6256,1.6253,1.6256,136600000.0
2008-05-30 16:11:00,1.6256,1.6257,1.6255,1.6255,94200000.0
2008-05-30 16:12:00,1.6255,1.6255,1.6252,1.6255,237120000.0
2008-05-30 16:13:00,1.6255,1.6258,1.6255,1.6257,122560000.0
2008-05-30 16:14:00,1.6257,1.6263,1.6257,1.6262,122400000.0
2008-05-30 16:15:00,1.6262,1.6265,1.6261,1.6262,165700000.0
2008-05-30 16:16:00,1.6262,1.6262,1.62595,1.6261,105400000.0
2008-05-30 16:17:00,1.6261,1.6262,1.62595,1.62595,78100000.0
2008-05-30 16:18:00,1.626,1.626,1.6256,1.6257,124100000.0
2008-05-30 16:19:00,1.6257,1.626,1.6257,1.6258,99600000.0
2008-05-30 16:20:00,1.6258,1.6265,1.6258,1.6262,152000000.0
2008-05-30 16:21:00,1.6262,1.6262,1.6259,1.6261,128800000.0
2008-05-30 16:22:00,1.6261,1.6262,1.6259,1.6262,79100000.0
2008-05-30 16:23:00,1.6262,1.6263,1.6261,1.6261,89300000.0
2008-05-30 16:24:00,1.6261,1.6266,1.6261,1.6265,185800000.0
2008-05-30 16:25:00,1.62645,1.62655,1.6263,1.6263,177000000.0
2008-05-30 16:26:00,1.6263,1.6264,1.6258,1.626,196050000.0
2008-05-30 16:27:00,1.626,1.626,1.6258,1.6259,178700000.0
2008-05-30 16:28:00,1.6259,1.6261,1.6259,1.6259,47200000.0
2008-05-30 16:29:00,1.6259,1.626,1.6258,1.6259,33100000.0
2008-05-30 16:30:00,1.626,1.626,1.6258,1.6259,37200000.0
2008-05-30 16:31:00,1.6259,1.626,1.6257,1.6259,85500000.0
2008-05-30 16:32:00,1.6259,1.6262,1.6258,1.6259,270500000.0
2008-05-30 16:33:00,1.6259,1.6259,1.6256,1.6256,129800000.0
2008-05-30 16:34:00,1.6256,1.6257,1.6256,1.6256,457000000.0
2008-05-30 16:35:00,1.6256,1.6257,1.6256,1.6256,427099995.0
2008-05-30 16:36:00,1.6256,1.6257,1.6256,1.6256,234600000.0
2008-05-30 16:37:00,1.6256,1.6256,1.6254,1.6255,97470000.0
2008-05-30 16:38:00,1.6255,1.6255,1.6254,1.6255,202370000.0
2008-05-30 16:39:00,1.6255,1.6255,1.6254,1.6254,194200000.0
2008-05-30 16:40:00,1.6254,1.6255,1.6254,1.6254,230430000.0
2008-05-30 16:41:00,1.6254,1.626,1.6254,1.6258,308790000.0
2008-05-30 16:42:00,1.6258,1.6259,1.6255,1.6255,150100000.0
2008-05-30 16:43:00,1.6255,1.6259,1.6253,1.62565,349440000.0
2008-05-30 16:44:00,1.6257,1.6257,1.6252,1.6252,298599999.0
2008-05-30 16:45:00,1.6252,1.6254,1.6251,1.6252,69800000.0
2008-05-30 16:46:00,1.6252,1.6254,1.6252,1.6252,42200000.0
2008-05-30 16:47:00,1.6252,1.6253,1.6251,1.6253,122600000.0
2008-05-30 16:48:00,1.6253,1.62535,1.6251,1.6251,69000000.0
2008-05-30 16:49:00,1.6251,1.6251,1.6246,1.6248,172500000.0
2008-05-30 16:50:00,1.6249,1.6251,1.6248,1.6248,134700000.0
2008-05-30 16:51:00,1.6248,1.6248,1.6246,1.6246,103600000.0
2008-05-30 16:52:00,1.6246,1.6247,1.6244,1.6245,125500000.0
2008-05-30 16:53:00,1.6245,1.6245,1.6241,1.62415,211600000.0
2008-05-30 16:54:00,1.6242,1.6242,1.6238,1.6238,180400000.0
2008-05-30 16:55:00,1.6238,1.624,1.6238,1.6239,176500000.0
2008-05-30 16:56:00,1.6239,1.624,1.6235,1.6236,262400000.0
2008-05-30 16:57:00,1.6236,1.6237,1.6234,1.6235,225100000.0
2008-05-30 16:58:00,1.6235,1.6235,1.6232,1.6232,89900000.0
2008-05-30 16:59:00,1.6232,1.6237,1.6231,1.6237,229400000.0
2008-05-30 17:00:00,1.6237,1.6238,1.6233,1.6234,171600000.0
2008-05-30 17:01:00,1.6234,1.6235,1.6234,1.6235,89000000.0
2008-05-30 17:02:00,1.6235,1.6236,1.6234,1.6236,91000000.0
2008-05-30 17:03:00,1.6237,1.6237,1.6235,1.6236,47400000.0
2008-05-30 17:04:00,1.6236,1.6238,1.6235,1.6235,116300000.0
2008-05-30 17:05:00,1.6235,1.6235,1.6234,1.6235,95700000.0
2008-05-30 17:06:00,1.6235,1.6236,1.6231,1.6231,192399999.0
2008-05-30 17:07:00,1.6231,1.6233,1.62305,1.6231,217800000.0
2008-05-30 17:08:00,1.6231,1.6232,1.6228,1.6228,306600000.0
2008-05-30 17:09:00,1.6228,1.6229,1.6227,1.6228,218000000.0
2008-05-30 17:10:00,1.6228,1.6232,1.6226,1.62315,200600000.0
2008-05-30 17:11:00,1.62315,1.6235,1.623,1.6232,243900000.0
2008-05-30 17:12:00,1.62325,1.6234,1.6232,1.6233,213700000.0
2008-05-30 17:13:00,1.6233,1.62365,1.6233,1.62355,198000000.0
2008-05-30 17:14:00,1.62355,1.6236,1.6231,1.6232,109700000.0
2008-05-30 17:15:00,1.6232,1.6235,1.6232,1.6234,219500000.0
2008-05-30 17:16:00,1.6234,1.6236,1.62335,1.6234,188100000.0
2008-05-30 17:17:00,1.6234,1.6236,1.62335,1.6235,171500000.0
2008-05-30 17:18:00,1.6235,1.6236,1.6233,1.6233,107000000.0
2008-05-30 17:19:00,1.6233,1.6235,1.6233,1.6235,95700000.0
2008-05-30 17:20:00,1.6236,1.6237,1.6234,1.6235,143100000.0
2008-05-30 17:21:00,1.6235,1.6236,1.6233,1.6235,208600000.0
2008-05-30 17:22:00,1.6235,1.6236,1.6233,1.6233,85600000.0
2008-05-30 17:23:00,1.6233,1.6234,1.6232,1.6232,47600000.0
2008-05-30 17:24:00,1.6232,1.6235,1.6232,1.6233,77000000.0
2008-05-30 17:25:00,1.6233,1.6234,1.6232,1.6232,131700000.0
2008-05-30 17:26:00,1.6232,1.6234,1.6231,1.6231,236500000.0
2008-05-30 17:27:00,1.6231,1.6231,1.62265,1.6227,137500000.0
2008-05-30 17:28:00,1.6227,1.6231,1.6225,1.62285,237200000.0
2008-05-30 17:29:00,1.62285,1.6229,1.6224,1.6225,198000000.0
2008-05-30 17:30:00,1.6225,1.6226,1.6224,1.6225,125100000.0
2008-05-30 17:31:00,1.6225,1.6228,1.6225,1.6226,164400000.0
2008-05-30 17:32:00,1.6226,1.6226,1.6225,1.6226,126700000.0
2008-05-30 17:33:00,1.6226,1.6227,1.6225,1.6226,133600000.0
2008-05-30 17:34:00,1.6226,1.6227,1.6225,1.62255,99700000.0
2008-05-30 17:35:00,1.6226,1.6228,1.62255,1.6227,130000000.0
2008-05-30 17:36:00,1.6227,1.6227,1.6222,1.6222,91000000.0
2008-05-30 17:37:00,1.6222,1.6224,1.6222,1.6224,73300000.0
2008-05-30 17:38:00,1.6224,1.6225,1.6224,1.6224,49100000.0
2008-05-30 17:39:00,1.6224,1.6225,1.6223,1.62235,127400000.0
2008-05-30 17:40:00,1.62235,1.6224,1.6222,1.6222,53100000.0
2008-05-30 17:41:00,1.6222,1.6223,1.6221,1.6222,125000000.0
2008-05-30 17:42:00,1.6222,1.62255,1.6221,1.62245,130400000.0
2008-05-30 17:43:00,1.6225,1.6228,1.6225,1.6228,168900000.0
2008-05-30 17:44:00,1.6227,1.6227,1.6226,1.6227,184800000.0
2008-05-30 17:45:00,1.6227,1.6228,1.6226,1.6226,165500000.0
2008-05-30 17:46:00,1.6226,1.6226,1.62245,1.6225,185100000.0
2008-05-30 17:47:00,1.6225,1.6225,1.6218,1.6221,166600000.0
2008-05-30 17:48:00,1.622,1.6223,1.6218,1.622,227900000.0
2008-05-30 17:49:00,1.622,1.622,1.6212,1.6214,170900000.0
2008-05-30 17:50:00,1.6215,1.6216,1.62115,1.6215,260500000.0
2008-05-30 17:51:00,1.6215,1.6218,1.6215,1.6218,217100000.0
2008-05-30 17:52:00,1.6218,1.622,1.6217,1.622,133100000.0
2008-05-30 17:53:00,1.622,1.6223,1.622,1.6222,171100000.0
2008-05-30 17:54:00,1.6222,1.6223,1.622,1.6221,121100000.0
2008-05-30 17:55:00,1.6221,1.6223,1.6221,1.6223,202400000.0
2008-05-30 17:56:00,1.6223,1.6224,1.6221,1.6224,113000000.0
2008-05-30 17:57:00,1.6224,1.6225,1.6223,1.6225,145200000.0
2008-05-30 17:58:00,1.6225,1.6227,1.6225,1.6225,76000000.0
2008-05-30 17:59:00,1.6224,1.6224,1.6222,1.6223,251800000.0
2008-05-30 18:00:00,1.6223,1.6224,1.6221,1.6221,232900000.0
2008-05-30 18:01:00,1.6221,1.6224,1.6221,1.6223,176000000.0
2008-05-30 18:02:00,1.6223,1.6225,1.6222,1.6225,213300000.0
2008-05-30 18:03:00,1.6225,1.6226,1.6224,1.6225,162900000.0
2008-05-30 18:04:00,1.6225,1.6226,1.6224,1.6225,146400000.0
2008-05-30 18:05:00,1.6225,1.6225,1.6224,1.6224,56500000.0
2008-05-30 18:06:00,1.6224,1.6225,1.6219,1.6219,137900000.0
2008-05-30 18:07:00,1.6219,1.6223,1.6215,1.6223,261200000.0
2008-05-30 18:08:00,1.6223,1.6223,1.6221,1.62225,102500000.0
2008-05-30 18:09:00,1.62225,1.6226,1.62225,1.6225,94400000.0
2008-05-30 18:10:00,1.6225,1.62255,1.6221,1.6225,120900000.0
2008-05-30 18:11:00,1.62245,1.62245,1.6224,1.6224,13700000.0
2008-05-30 18:12:00,1.6224,1.6225,1.6224,1.6225,28400000.0
2008-05-30 18:13:00,1.6225,1.6225,1.62225,1.6223,58600000.0
2008-05-30 18:14:00,1.6223,1.6223,1.6221,1.62225,328000000.0
2008-05-30 18:15:00,1.62225,1.6223,1.6221,1.6221,217700000.0
2008-05-30 18:16:00,1.6221,1.6224,1.6221,1.62235,71500000.0
2008-05-30 18:17:00,1.6226,1.6227,1.62235,1.6226,26200000.0
2008-05-30 18:18:00,1.6226,1.6226,1.6225,1.6226,21900000.0
2008-05-30 18:19:00,1.6226,1.6227,1.6225,1.6226,114000000.0
2008-05-30 18:20:00,1.6226,1.6227,1.62255,1.6227,81200000.0
2008-05-30 18:21:00,1.6227,1.6227,1.6226,1.6227,59300000.0
2008-05-30 18:22:00,1.6227,1.6227,1.6226,1.6226,118400000.0
2008-05-30 18:23:00,1.6226,1.6229,1.6226,1.6228,104700000.0
2008-05-30 18:24:00,1.6228,1.6228,1.6227,1.6227,88600000.0
2008-05-30 18:25:00,1.6227,1.6227,1.6226,1.6227,243100000.0
2008-05-30 18:26:00,1.6227,1.6227,1.6226,1.6227,40700000.0
2008-05-30 18:27:00,1.6227,1.6228,1.6227,1.6228,37800000.0
2008-05-30 18:28:00,1.62275,1.62275,1.6227,1.6227,153900000.0
2008-05-30 18:29:00,1.6227,1.6228,1.6227,1.62275,149200000.0
2008-05-30 18:30:00,1.62275,1.6229,1.62275,1.6228,106200000.0
2008-05-30 18:31:00,1.6228,1.6229,1.6228,1.6229,65500000.0
2008-05-30 18:32:00,1.6229,1.6229,1.6226,1.6229,82100000.0
2008-05-30 18:33:00,1.6229,1.623,1.6229,1.6229,99300000.0
2008-05-30 18:34:00,1.6229,1.623,1.6228,1.623,44400000.0
2008-05-30 18:35:00,1.623,1.623,1.6228,1.6228,68900000.0
2008-05-30 18:36:00,1.6228,1.623,1.6227,1.623,115700000.0
2008-05-30 18:37:00,1.623,1.6231,1.62265,1.6227,107900000.0
2008-05-30 18:38:00,1.62265,1.6229,1.6225,1.6226,92100000.0
2008-05-30 18:39:00,1.6226,1.6228,1.6226,1.6228,50200000.0
2008-05-30 18:40:00,1.6228,1.623,1.6228,1.6229,78600000.0
2008-05-30 18:41:00,1.6229,1.6229,1.6227,1.6227,103500000.0
2008-05-30 18:42:00,1.6227,1.6229,1.6227,1.6229,173100000.0
2008-05-30 18:43:00,1.6229,1.6229,1.6229,1.6229,81800000.0
2008-05-30 18:44:00,1.6229,1.623,1.6229,1.6229,83900000.0
2008-05-30 18:45:00,1.6229,1.62305,1.62285,1.623,132000000.0
2008-05-30 18:46:00,1.623,1.6231,1.6229,1.623,98500000.0
2008-05-30 18:47:00,1.62295,1.62295,1.6228,1.62285,44600000.0
2008-05-30 18:48:00,1.6229,1.6229,1.6229,1.6229,56100000.0
2008-05-30 18:49:00,1.6229,1.62295,1.6227,1.6227,155600000.0
2008-05-30 18:50:00,1.6227,1.6229,1.6227,1.62285,87400000.0
2008-05-30 18:51:00,1.62285,1.623,1.62285,1.6229,70500000.0
2008-05-30 18:52:00,1.6229,1.6229,1.6228,1.6229,222400000.0
2008-05-30 18:53:00,1.6229,1.6229,1.6229,1.6229,99200000.0
2008-05-30 18:54:00,1.6229,1.6231,1.6227,1.6227,104800000.0
2008-05-30 18:55:00,1.6227,1.6229,1.6227,1.6227,87600000.0
2008-05-30 18:56:00,1.6227,1.6228,1.6224,1.6225,174900000.0
2008-05-30 18:57:00,1.6225,1.6226,1.6225,1.6225,87700000.0
2008-05-30 18:58:00,1.6225,1.623,1.6225,1.6227,146100000.0
2008-05-30 18:59:00,1.6227,1.6228,1.6226,1.6227,68100000.0
2008-05-30 19:00:00,1.62265,1.62295,1.6226,1.62285,93700000.0
2008-05-30 19:01:00,1.62285,1.6233,1.6228,1.6228,232000000.0
2008-05-30 19:02:00,1.6228,1.623,1.6228,1.623,105700000.0
2008-05-30 19:03:00,1.623,1.6232,1.6229,1.6231,109100000.0
2008-05-30 19:04:00,1.6231,1.6232,1.6231,1.62315,45900000.0
2008-05-30 19:05:00,1.62315,1.6232,1.6231,1.6232,88800000.0
2008-05-30 19:06:00,1.6232,1.6232,1.6232,1.6232,32200000.0
2008-05-30 19:07:00,1.6232,1.6232,1.6231,1.6231,126200000.0
2008-05-30 19:08:00,1.6231,1.6231,1.6231,1.6231,54500000.0
2008-05-30 19:09:00,1.6231,1.62315,1.62295,1.62295,49100000.0
2008-05-30 19:10:00,1.623,1.6231,1.623,1.6231,145700000.0
2008-05-30 19:11:00,1.62315,1.62315,1.6229,1.623,115300000.0
2008-05-30 19:12:00,1.623,1.6231,1.62295,1.62295,110500000.0
2008-05-30 19:13:00,1.62295,1.623,1.6229,1.6229,90200000.0
2008-05-30 19:14:00,1.6229,1.6229,1.6229,1.6229,22100000.0
2008-05-30 19:15:00,1.6229,1.6232,1.6229,1.6231,105900000.0
2008-05-30 19:16:00,1.6231,1.6231,1.623,1.6231,45400000.0
2008-05-30 19:17:00,1.6231,1.6231,1.623,1.623,45700000.0
2008-05-30 19:18:00,1.623,1.6231,1.6229,1.6231,102000000.0
2008-05-30 19:19:00,1.6231,1.6231,1.6231,1.6231,94600000.0
2008-05-30 19:20:00,1.6231,1.6231,1.6226,1.6227,326400000.0
2008-05-30 19:21:00,1.6227,1.6229,1.6227,1.6228,119300000.0
2008-05-30 19:22:00,1.6228,1.6228,1.6228,1.6228,18000000.0
2008-05-30 19:23:00,1.6228,1.6229,1.62275,1.6229,173400000.0
2008-05-30 19:24:00,1.6229,1.6234,1.6229,1.6232,79500000.0
2008-05-30 19:25:00,1.6232,1.6233,1.6231,1.6231,101200000.0
2008-05-30 19:26:00,1.6231,1.6231,1.6227,1.623,145100000.0
2008-05-30 19:27:00,1.623,1.62305,1.6229,1.6229,100600000.0
2008-05-30 19:28:00,1.6229,1.623,1.6226,1.623,150900000.0
2008-05-30 19:29:00,1.62305,1.6231,1.623,1.62305,115200000.0
2008-05-30 19:30:00,1.62305,1.6232,1.623,1.623,212600000.0
2008-05-30 19:31:00,1.623,1.6231,1.623,1.623,85500000.0
2008-05-30 19:32:00,1.623,1.623,1.623,1.623,42400000.0
2008-05-30 19:33:00,1.623,1.6231,1.623,1.623,63300000.0
2008-05-30 19:34:00,1.623,1.6231,1.623,1.623,81000000.0
2008-05-30 19:35:00,1.623,1.6231,1.623,1.623,37400000.0
2008-05-30 19:36:00,1.623,1.6231,1.62285,1.623,58800000.0
2008-05-30 19:37:00,1.623,1.623,1.623,1.623,28000000.0
2008-05-30 19:38:00,1.6231,1.6231,1.623,1.623,9200000.0
2008-05-30 19:39:00,1.623,1.6231,1.623,1.623,48700000.0
2008-05-30 19:40:00,1.623,1.623,1.6228,1.6228,46700000.0
2008-05-30 19:41:00,1.6227,1.6229,1.6227,1.6229,25300000.0
2008-05-30 19:42:00,1.6228,1.623,1.6228,1.623,41600000.0
2008-05-30 19:43:00,1.623,1.6231,1.6229,1.6229,63300000.0
2008-05-30 19:44:00,1.6229,1.6229,1.6227,1.6227,74700000.0
2008-05-30 19:45:00,1.6228,1.623,1.6227,1.6227,88300000.0
2008-05-30 19:46:00,1.6227,1.6231,1.6226,1.6229,141000000.0
2008-05-30 19:47:00,1.6229,1.6231,1.62285,1.6231,78700000.0
2008-05-30 19:48:00,1.6231,1.6231,1.62275,1.6228,100400000.0
2008-05-30 19:49:00,1.6229,1.623,1.6227,1.6227,156100000.0
2008-05-30 19:50:00,1.6227,1.6227,1.6227,1.6227,56200000.0
2008-05-30 19:51:00,1.6227,1.623,1.6225,1.62255,84800000.0
2008-05-30 19:52:00,1.62255,1.6227,1.6224,1.62255,76600000.0
2008-05-30 19:53:00,1.6226,1.6226,1.6221,1.6223,72000000.0
2008-05-30 19:54:00,1.6223,1.6224,1.6223,1.6223,72200000.0
2008-05-30 19:55:00,1.6223,1.6225,1.6223,1.6224,60400000.0
2008-05-30 19:56:00,1.6224,1.6224,1.62225,1.6223,99100000.0
2008-05-30 19:57:00,1.6223,1.6224,1.62225,1.6224,39300000.0
2008-05-30 19:58:00,1.6223,1.6224,1.6221,1.6221,16300000.0
2008-05-30 19:59:00,1.6221,1.6221,1.6216,1.6216,166900000.0
2008-05-30 20:00:00,1.6216,1.6221,1.6214,1.622,123800000.0
2008-05-30 20:01:00,1.622,1.622,1.6219,1.6219,92800000.0
2008-05-30 20:02:00,1.6219,1.622,1.6219,1.6219,24900000.0
2008-05-30 20:03:00,1.6219,1.6219,1.6212,1.6215,143800000.0
2008-05-30 20:04:00,1.6215,1.62155,1.6209,1.6211,134300000.0
2008-05-30 20:05:00,1.6211,1.6216,1.6211,1.6216,91600000.0
2008-05-30 20:06:00,1.6216,1.6217,1.6207,1.621,148400000.0
2008-05-30 20:07:00,1.621,1.6213,1.6208,1.6211,221200000.0
2008-05-30 20:08:00,1.6211,1.6214,1.62095,1.6211,78500000.0
2008-05-30 20:09:00,1.62095,1.6212,1.6207,1.62105,156700000.0
2008-05-30 20:10:00,1.62105,1.6212,1.621,1.6211,59200000.0
2008-05-30 20:11:00,1.6211,1.6214,1.6211,1.6214,87100000.0
2008-05-30 20:12:00,1.62135,1.6214,1.6213,1.6214,25400000.0
2008-05-30 20:13:00,1.6214,1.6215,1.62135,1.6214,29700000.0
2008-05-30 20:14:00,1.62135,1.6215,1.62125,1.6214,81300000.0
2008-05-30 20:15:00,1.62135,1.6214,1.62125,1.6213,81600000.0
2008-05-30 20:16:00,1.6213,1.6213,1.6212,1.6212,27200000.0
2008-05-30 20:17:00,1.6212,1.6212,1.6211,1.6211,58600000.0
2008-05-30 20:18:00,1.6211,1.6211,1.62085,1.62105,122900000.0
2008-05-30 20:19:00,1.62105,1.6214,1.62105,1.62125,45600000.0
2008-05-30 20:20:00,1.62125,1.6214,1.6212,1.62125,67700000.0
2008-05-30 20:21:00,1.6213,1.6215,1.6213,1.62145,73900000.0
2008-05-30 20:22:00,1.6214,1.6215,1.62135,1.6214,20500000.0
2008-05-30 20:23:00,1.6214,1.6216,1.6214,1.6215,19900000.0
2008-05-30 20:24:00,1.6215,1.6216,1.62135,1.6215,18500000.0
2008-05-30 20:25:00,1.6215,1.6216,1.62145,1.62145,75900000.0
2008-05-30 20:26:00,1.62145,1.6215,1.6214,1.6214,76500000.0
2008-05-30 20:27:00,1.6214,1.6214,1.6212,1.62125,27900000.0
2008-05-30 20:28:00,1.6214,1.6214,1.6213,1.6213,20400000.0
2008-05-30 20:29:00,1.6213,1.6213,1.6212,1.6212,72300000.0
2008-05-30 20:30:00,1.6212,1.62135,1.6209,1.62135,138600000.0
2008-05-30 20:31:00,1.62135,1.62135,1.6211,1.6211,43400000.0
2008-05-30 20:32:00,1.6211,1.6213,1.6209,1.6211,114800000.0
2008-05-30 20:33:00,1.6211,1.6211,1.6211,1.6211,19800000.0
2008-05-30 20:34:00,1.6211,1.6213,1.621,1.621,97800000.0
2008-05-30 20:35:00,1.621,1.62105,1.621,1.62105,18700000.0
2008-05-30 20:36:00,1.62105,1.62105,1.621,1.621,213700000.0
2008-05-30 20:37:00,1.621,1.62105,1.621,1.621,52300000.0
2008-05-30 20:38:00,1.621,1.62105,1.621,1.621,72500000.0
2008-05-30 20:39:00,1.621,1.621,1.62095,1.62095,21000000.0
2008-05-30 20:40:00,1.62095,1.6212,1.62095,1.6211,76100000.0
2008-05-30 20:41:00,1.6211,1.6212,1.62105,1.6212,69000000.0
2008-05-30 20:42:00,1.6212,1.6212,1.621,1.62105,113500000.0
2008-05-30 20:43:00,1.62105,1.6212,1.621,1.6211,66500000.0
2008-05-30 20:44:00,1.6211,1.6211,1.6209,1.621,118700000.0
2008-05-30 20:45:00,1.621,1.62105,1.6206,1.62085,169000000.0
2008-05-30 20:46:00,1.62085,1.6211,1.6208,1.62105,136600000.0
2008-05-30 20:47:00,1.62105,1.62105,1.6207,1.6207,56700000.0
2008-05-30 20:48:00,1.6207,1.6208,1.6207,1.6208,77500000.0
2008-05-30 20:49:00,1.6209,1.6209,1.6208,1.6209,108600000.0
2008-05-30 20:50:00,1.6209,1.6209,1.62085,1.6209,49400000.0
2008-05-30 20:51:00,1.6209,1.6209,1.62085,1.6209,19800000.0
2008-05-30 20:52:00,1.6209,1.6211,1.6209,1.621,32800000.0
2008-05-30 20:53:00,1.621,1.6211,1.6209,1.621,86800000.0
2008-05-30 20:54:00,1.6211,1.6211,1.621,1.6211,24800000.0
2008-05-30 20:55:00,1.6211,1.6214,1.6209,1.6214,220900000.0
2008-05-30 20:56:00,1.6214,1.6216,1.62135,1.6216,84900000.0
2008-05-30 20:57:00,1.6216,1.62185,1.6215,1.6218,78300000.0
2008-05-30 20:58:00,1.6218,1.62195,1.6217,1.6217,39000000.0
2008-05-30 20:59:00,1.6218,1.62185,1.62155,1.6218,70700000.0
2008-05-30 21:00:00,1.6218,1.6219,1.6217,1.6218,88800000.0
2008-05-30 21:01:00,1.6217,1.6217,1.6216,1.6217,35800000.0
2008-05-30 21:02:00,1.6217,1.62185,1.6217,1.6218,42000000.0
2008-05-30 21:03:00,1.6218,1.6218,1.62125,1.6217,112800000.0
2008-05-30 21:04:00,1.6217,1.6217,1.6212,1.6214,78900000.0
2008-05-30 21:05:00,1.6214,1.6215,1.62135,1.6215,36500000.0
2008-05-30 21:06:00,1.6215,1.6215,1.6213,1.62135,37000000.0
2008-05-30 21:07:00,1.6213,1.6213,1.6213,1.6213,2600000.0
2008-05-30 21:08:00,1.6213,1.6214,1.6213,1.6214,34600000.0
2008-05-30 21:09:00,1.6214,1.6215,1.6214,1.6214,48700000.0
2008-05-30 21:10:00,1.6214,1.6215,1.6214,1.6215,28600000.0
2008-05-30 21:11:00,1.6215,1.6215,1.6213,1.6214,76000000.0
2008-05-30 21:12:00,1.6214,1.6215,1.6214,1.6215,48000000.0
2008-05-30 21:13:00,1.6215,1.6216,1.6214,1.6215,34500000.0
2008-05-30 21:14:00,1.6215,1.6217,1.6215,1.6217,19200000.0
2008-05-30 21:15:00,1.6217,1.6217,1.6212,1.6212,54600000.0
2008-05-30 21:16:00,1.6212,1.6214,1.6212,1.6212,55200000.0
2008-05-30 21:17:00,1.6212,1.6212,1.6211,1.6211,17500000.0
2008-05-30 21:18:00,1.6211,1.6211,1.62095,1.62105,53600000.0
2008-05-30 21:19:00,1.62105,1.62105,1.621,1.621,68100000.0
2008-05-30 21:20:00,1.621,1.6211,1.621,1.62105,23600000.0
2008-05-30 21:21:00,1.62105,1.6211,1.621,1.62105,72600000.0
2008-05-30 21:22:00,1.62105,1.6211,1.621,1.6211,36900000.0
2008-05-30 21:23:00,1.6211,1.62165,1.621,1.62165,38400000.0
2008-05-30 21:24:00,1.62165,1.62165,1.6213,1.6214,49700000.0
2008-05-30 21:25:00,1.6214,1.6214,1.62105,1.62105,29900000.0
2008-05-30 21:26:00,1.62105,1.6213,1.62105,1.6213,57000000.0
2008-05-30 21:27:00,1.6213,1.6213,1.6212,1.6212,22300000.0
2008-05-30 21:28:00,1.6212,1.6212,1.6212,1.6212,2600000.0
2008-05-30 21:29:00,1.6211,1.6212,1.6211,1.6212,43700000.0
2008-05-30 21:30:00,1.6212,1.6213,1.6211,1.6212,104600000.0
2008-05-30 21:31:00,1.6212,1.6212,1.6212,1.6212,4400000.0
2008-05-30 21:32:00,1.6212,1.6214,1.6212,1.6214,28600000.0
2008-05-30 21:33:00,1.6214,1.6214,1.6213,1.6213,10000000.0
2008-05-30 21:34:00,1.6213,1.6214,1.6212,1.6213,44900000.0
2008-05-30 21:35:00,1.6213,1.6213,1.6213,1.6213,22200000.0
2008-05-30 21:36:00,1.6213,1.6213,1.6212,1.6213,25100000.0
2008-05-30 21:37:00,1.6213,1.6213,1.6212,1.6213,77000000.0
2008-05-30 21:38:00,1.6213,1.6213,1.6213,1.6213,1600000.0
2008-05-30 21:39:00,1.6212,1.6214,1.6212,1.62135,19200000.0
2008-05-30 21:40:00,1.6213,1.6213,1.6213,1.6213,30200000.0
2008-05-30 21:41:00,1.6213,1.62145,1.62125,1.62145,71600000.0
2008-05-30 21:42:00,1.62145,1.62145,1.6213,1.62135,31800000.0
2008-05-30 21:43:00,1.6213,1.6213,1.6213,1.6213,20000000.0
2008-05-30 21:44:00,1.6213,1.6213,1.6212,1.6212,28900000.0
2008-05-30 21:45:00,1.6212,1.6212,1.6212,1.6212,42000000.0
2008-05-30 21:46:00,1.6212,1.6212,1.6212,1.6212,49500000.0
2008-05-30 21:47:00,1.6212,1.6212,1.6212,1.6212,10600000.0
2008-05-30 21:48:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-05-30 21:49:00,1.6212,1.6215,1.6212,1.6214,32800000.0
2008-05-30 21:50:00,1.6215,1.6217,1.6214,1.6214,136300000.0
2008-05-30 21:51:00,1.6214,1.62155,1.6214,1.62155,60200000.0
2008-05-30 21:52:00,1.6217,1.6217,1.6216,1.6217,12500000.0
2008-05-30 21:53:00,1.6217,1.6218,1.6217,1.62175,29300000.0
2008-05-30 21:54:00,1.6217,1.6217,1.6217,1.6217,3600000.0
2008-05-30 21:55:00,1.6217,1.6218,1.6217,1.6217,74200000.0
2008-05-30 21:56:00,1.6217,1.6217,1.6214,1.6215,130300000.0
2008-05-30 21:57:00,1.6215,1.6215,1.6212,1.6212,75100000.0
2008-05-30 21:58:00,1.6212,1.6212,1.62115,1.62115,50500000.0
2008-05-30 21:59:00,1.62115,1.62115,1.62115,1.62115,24000000.0
2008-05-30 22:00:00,1.6212,1.6214,1.6212,1.6214,108200000.0
2008-05-30 22:01:00,1.6214,1.6214,1.6212,1.6212,122300000.0
2008-05-30 22:02:00,1.6212,1.6212,1.6211,1.6212,32600000.0
2008-05-30 22:03:00,1.6212,1.6212,1.6211,1.6211,202300000.0
2008-05-30 22:04:00,1.6211,1.6211,1.6211,1.6211,85600000.0
2008-05-30 22:05:00,1.6211,1.6212,1.6211,1.6212,11500000.0
2008-05-30 22:06:00,1.6212,1.6212,1.6212,1.6212,18300000.0
2008-05-30 22:07:00,1.6213,1.6213,1.6211,1.6211,17300000.0
2008-05-30 22:08:00,1.6211,1.6212,1.6211,1.6211,38500000.0
2008-05-30 22:09:00,1.6211,1.6211,1.6211,1.6211,25100000.0
2008-05-30 22:10:00,1.6211,1.6212,1.6211,1.6212,14800000.0
2008-05-30 22:11:00,1.6211,1.6212,1.6211,1.6212,42200000.0
2008-05-30 22:12:00,1.6211,1.6211,1.6211,1.6211,2600000.0
2008-05-30 22:13:00,1.6211,1.6211,1.6211,1.6211,43100000.0
2008-05-30 22:14:00,1.6211,1.6211,1.621,1.621,45700000.0
2008-05-30 22:15:00,1.621,1.621,1.621,1.621,28700000.0
2008-05-30 22:16:00,1.621,1.6211,1.621,1.6211,173900000.0
2008-05-30 22:17:00,1.6212,1.6215,1.6211,1.6212,177300000.0
2008-05-30 22:18:00,1.6212,1.62125,1.6211,1.6211,62000000.0
2008-05-30 22:19:00,1.6211,1.6211,1.6211,1.6211,28800000.0
2008-05-30 22:20:00,1.6211,1.6212,1.6211,1.6211,114800000.0
2008-05-30 22:21:00,1.6211,1.6214,1.6211,1.6214,57400000.0
2008-05-30 22:22:00,1.6214,1.6214,1.6214,1.6214,14100000.0
2008-05-30 22:23:00,1.6214,1.6214,1.6214,1.6214,9700000.0
2008-05-30 22:24:00,1.6214,1.6216,1.6214,1.6215,32400000.0
2008-05-30 22:25:00,1.62155,1.6217,1.6215,1.6216,59700000.0
2008-05-30 22:26:00,1.6216,1.6217,1.6216,1.6217,55100000.0
2008-05-30 22:27:00,1.6216,1.6218,1.6215,1.6218,177100000.0
2008-05-30 22:28:00,1.6218,1.6218,1.6214,1.6215,170000000.0
2008-05-30 22:29:00,1.6215,1.6215,1.6211,1.6211,53500000.0
2008-05-30 22:30:00,1.6211,1.6211,1.6209,1.6211,126999999.0
2008-05-30 22:31:00,1.621,1.621,1.6209,1.6209,144000000.0
2008-05-30 22:32:00,1.6209,1.6211,1.6208,1.6209,120500000.0
2008-05-30 22:33:00,1.6209,1.62105,1.6208,1.6209,85300000.0
2008-05-30 22:34:00,1.6209,1.6209,1.6209,1.6209,49100000.0
2008-05-30 22:35:00,1.6209,1.6209,1.6209,1.6209,148300000.0
2008-05-30 22:36:00,1.6209,1.6209,1.6209,1.6209,41500000.0
2008-05-30 22:37:00,1.621,1.6211,1.621,1.621,11874954.0
2008-05-30 22:38:00,1.621,1.6211,1.6209,1.6211,3282098.0
2008-05-30 22:39:00,1.621,1.6211,1.621,1.6211,385682.0
2008-05-30 22:40:00,1.6211,1.6211,1.6209,1.621,10974942.0
2008-05-30 22:41:00,1.621,1.6212,1.6209,1.6209,14892832.0
2008-05-30 22:42:00,1.6209,1.6209,1.6209,1.6209,12200000.0
2008-05-30 22:43:00,1.6209,1.6212,1.6208,1.6209,66300000.0
2008-05-30 22:44:00,1.6209,1.6209,1.6208,1.6208,105900000.0
2008-05-30 22:45:00,1.6208,1.6211,1.6208,1.62105,62500000.0
2008-05-30 22:46:00,1.62105,1.62105,1.6208,1.6208,72800000.0
2008-05-30 22:47:00,1.6207,1.6207,1.6207,1.6207,36200000.0
2008-05-30 22:48:00,1.6208,1.62095,1.6208,1.6209,70300000.0
2008-05-30 22:49:00,1.6209,1.6211,1.6207,1.6208,61800000.0
2008-05-30 22:50:00,1.6208,1.621,1.6208,1.6209,39400000.0
2008-05-30 22:51:00,1.6209,1.621,1.6208,1.6209,9200000.0
2008-05-30 22:52:00,1.621,1.621,1.6209,1.621,12000000.0
2008-05-30 22:53:00,1.621,1.621,1.621,1.621,1600000.0
2008-05-30 22:54:00,1.621,1.621,1.621,1.621,9200000.0
2008-05-30 22:55:00,1.621,1.6211,1.621,1.621,28000000.0
2008-05-30 22:56:00,1.621,1.621,1.621,1.621,2000000.0
2008-05-30 22:57:00,1.621,1.6211,1.6209,1.6209,16100000.0
2008-05-30 22:58:00,1.6209,1.6209,1.6208,1.6208,17800000.0
2008-05-30 22:59:00,1.6208,1.6208,1.6208,1.6208,8700000.0
2008-06-01 23:00:00,1.6208,1.62095,1.62078,1.62094,39000000.0
2008-06-01 23:01:00,1.62058,1.62093,1.62058,1.62093,125460806.0
2008-06-01 23:02:00,1.62094,1.62106,1.62088,1.62088,84800000.0
2008-06-01 23:03:00,1.62088,1.62098,1.62086,1.62091,112500002.0
2008-06-01 23:04:00,1.62094,1.621,1.62082,1.621,86500000.0
2008-06-01 23:05:00,1.62095,1.62103,1.62079,1.62099,342760807.0
2008-06-01 23:06:00,1.621,1.621,1.6202,1.6209,8100000.0
2008-06-01 23:07:00,1.62066,1.62083,1.6206,1.62071,256000000.0
2008-06-01 23:08:00,1.6209,1.6209,1.6203,1.6205,25000000.0
2008-06-01 23:09:00,1.62039,1.62067,1.62016,1.62025,169100000.0
2008-06-01 23:10:00,1.62032,1.62049,1.62031,1.62034,160600000.0
2008-06-01 23:11:00,1.62026,1.62038,1.62026,1.62034,61500000.0
2008-06-01 23:12:00,1.6205,1.6205,1.6205,1.6205,5500000.0
2008-06-01 23:13:00,1.6205,1.6208,1.6205,1.6208,6900000.0
2008-06-01 23:14:00,1.6208,1.6208,1.6208,1.6208,4500000.0
2008-06-01 23:15:00,1.6209,1.62095,1.6208,1.6208,11800000.0
2008-06-01 23:16:00,1.6209,1.62105,1.6208,1.621,11500000.0
2008-06-01 23:17:00,1.621,1.621,1.62095,1.62095,11900000.0
2008-06-01 23:18:00,1.621,1.6211,1.6209,1.6211,14700000.0
2008-06-01 23:19:00,1.6211,1.6211,1.6209,1.6209,17300000.0
2008-06-01 23:20:00,1.6209,1.6209,1.6209,1.6209,58100000.0
2008-06-01 23:21:00,1.6209,1.6209,1.6207,1.6209,34700000.0
2008-06-01 23:22:00,1.62018,1.62078,1.62018,1.62078,149000000.0
2008-06-01 23:23:00,1.6209,1.6209,1.6208,1.6208,11900000.0
2008-06-01 23:24:00,1.6209,1.6209,1.6208,1.6208,10900000.0
2008-06-01 23:25:00,1.6208,1.6208,1.6208,1.6208,3000000.0
2008-06-01 23:26:00,1.6208,1.6209,1.62045,1.6209,15500000.0
2008-06-01 23:27:00,1.6209,1.6209,1.6209,1.6209,1700000.0
2008-06-01 23:28:00,1.6206,1.62099,1.6206,1.62078,95100000.0
2008-06-01 23:29:00,1.62079,1.62104,1.62079,1.62083,90600000.0
2008-06-01 23:30:00,1.6206,1.62092,1.6206,1.62083,124599999.0
2008-06-01 23:31:00,1.62087,1.6209,1.6205,1.6209,232599996.0
2008-06-01 23:32:00,1.6209,1.6209,1.6209,1.6209,7800000.0
2008-06-01 23:33:00,1.62105,1.62105,1.62097,1.62097,68300000.0
2008-06-01 23:34:00,1.62059,1.62097,1.62057,1.62057,450099999.0
2008-06-01 23:35:00,1.6208,1.6208,1.6208,1.6208,129700000.0
2008-06-01 23:36:00,1.6209,1.6209,1.6209,1.6209,5300000.0
2008-06-01 23:37:00,1.62086,1.62095,1.62072,1.62093,320800000.0
2008-06-01 23:38:00,1.6209,1.6209,1.6209,1.6209,2000000.0
2008-06-01 23:39:00,1.6209,1.6209,1.6209,1.6209,2200000.0
2008-06-01 23:40:00,1.6209,1.621,1.6209,1.621,15500000.0
2008-06-01 23:41:00,1.62081,1.62093,1.62076,1.62078,45800000.0
2008-06-01 23:42:00,1.62056,1.62101,1.62056,1.62092,52100000.0
2008-06-01 23:43:00,1.62098,1.62103,1.62088,1.62103,34500000.0
2008-06-01 23:44:00,1.62064,1.62094,1.62064,1.62093,42600000.0
2008-06-01 23:45:00,1.6211,1.6211,1.6211,1.6211,3200000.0
2008-06-01 23:46:00,1.6206,1.62078,1.6206,1.62074,98000000.0
2008-06-01 23:47:00,1.62078,1.62094,1.62063,1.62076,113300000.0
2008-06-01 23:48:00,1.6211,1.6211,1.6211,1.6211,2900000.0
2008-06-01 23:49:00,1.62087,1.62102,1.62084,1.62102,358700000.0
2008-06-01 23:50:00,1.6211,1.6211,1.6211,1.6211,4800000.0
2008-06-01 23:51:00,1.6211,1.6211,1.6211,1.6211,11900000.0
2008-06-01 23:52:00,1.6211,1.6211,1.621,1.621,7700000.0
2008-06-01 23:53:00,1.6209,1.621,1.6209,1.621,9300000.0
2008-06-01 23:54:00,1.621,1.621,1.621,1.621,4700000.0
2008-06-01 23:55:00,1.621,1.621,1.621,1.621,4000000.0
2008-06-01 23:56:00,1.62055,1.62074,1.62055,1.62074,180699994.0
2008-06-01 23:57:00,1.621,1.621,1.6209,1.6209,20100000.0
2008-06-01 23:58:00,1.62048,1.62087,1.62048,1.62087,280199993.0
2008-06-01 23:59:00,1.6209,1.6209,1.6209,1.6209,28100000.0
2008-06-02 00:00:00,1.6209,1.621,1.6209,1.621,6400000.0
2008-06-02 00:01:00,1.62083,1.62111,1.62071,1.62101,109600000.0
2008-06-02 00:02:00,1.621,1.6212,1.621,1.621,56600000.0
2008-06-02 00:03:00,1.6211,1.62125,1.6211,1.6212,31000000.0
2008-06-02 00:04:00,1.6211,1.6214,1.6209,1.621,54300000.0
2008-06-02 00:05:00,1.621,1.621,1.6209,1.621,49100000.0
2008-06-02 00:06:00,1.621,1.6211,1.621,1.621,97800000.0
2008-06-02 00:07:00,1.621,1.621,1.621,1.621,54000000.0
2008-06-02 00:08:00,1.6212,1.6214,1.621,1.621,104400000.0
2008-06-02 00:09:00,1.621,1.6214,1.6209,1.621,107800000.0
2008-06-02 00:10:00,1.621,1.621,1.6209,1.6209,73700000.0
2008-06-02 00:11:00,1.6209,1.6213,1.6209,1.6213,75900000.0
2008-06-02 00:12:00,1.6213,1.6213,1.6212,1.6213,46600000.0
2008-06-02 00:13:00,1.6213,1.6213,1.6213,1.6213,22600000.0
2008-06-02 00:14:00,1.6212,1.6213,1.6212,1.6213,53000000.0
2008-06-02 00:15:00,1.6213,1.6214,1.6212,1.6213,113100000.0
2008-06-02 00:16:00,1.6213,1.6214,1.6213,1.6213,22600000.0
2008-06-02 00:17:00,1.6213,1.6213,1.6213,1.6213,24800000.0
2008-06-02 00:18:00,1.6212,1.6214,1.6212,1.6214,23800000.0
2008-06-02 00:19:00,1.6214,1.6214,1.6214,1.6214,9800000.0
2008-06-02 00:20:00,1.6214,1.6215,1.6214,1.6215,9100000.0
2008-06-02 00:21:00,1.6214,1.6214,1.62115,1.62115,41200000.0
2008-06-02 00:22:00,1.6211,1.6211,1.6211,1.6211,28400000.0
2008-06-02 00:23:00,1.6211,1.6212,1.621,1.6211,63300000.0
2008-06-02 00:24:00,1.6211,1.6212,1.6211,1.6211,14100000.0
2008-06-02 00:25:00,1.6211,1.6211,1.621,1.6211,60900000.0
2008-06-02 00:26:00,1.6211,1.6212,1.621,1.621,35500000.0
2008-06-02 00:27:00,1.621,1.6212,1.621,1.6212,29000000.0
2008-06-02 00:28:00,1.6212,1.6214,1.6211,1.6212,66000000.0
2008-06-02 00:29:00,1.6213,1.62135,1.6211,1.6212,95200000.0
2008-06-02 00:30:00,1.6213,1.6214,1.6211,1.6211,21800000.0
2008-06-02 00:31:00,1.6211,1.6214,1.6211,1.6214,82100000.0
2008-06-02 00:32:00,1.6214,1.6215,1.6214,1.6215,9600000.0
2008-06-02 00:33:00,1.6214,1.6214,1.6211,1.6214,59200000.0
2008-06-02 00:34:00,1.6214,1.6214,1.6211,1.6213,48600000.0
2008-06-02 00:35:00,1.6212,1.6216,1.6212,1.6213,40700000.0
2008-06-02 00:36:00,1.6213,1.6216,1.6213,1.6214,55000000.0
2008-06-02 00:37:00,1.6214,1.6215,1.6213,1.6215,35000000.0
2008-06-02 00:38:00,1.6215,1.6217,1.62135,1.6214,46800000.0
2008-06-02 00:39:00,1.6214,1.62155,1.6214,1.6215,62800000.0
2008-06-02 00:40:00,1.6215,1.6217,1.6215,1.6215,72400000.0
2008-06-02 00:41:00,1.6215,1.62165,1.6213,1.6214,113700000.0
2008-06-02 00:42:00,1.6214,1.6217,1.6213,1.62145,75000000.0
2008-06-02 00:43:00,1.6215,1.6215,1.6211,1.6211,81200000.0
2008-06-02 00:44:00,1.6212,1.6215,1.6211,1.6214,169400000.0
2008-06-02 00:45:00,1.6214,1.6214,1.6214,1.6214,22300000.0
2008-06-02 00:46:00,1.62113,1.6216,1.62113,1.6214,93800000.0
2008-06-02 00:47:00,1.62133,1.62144,1.6213,1.6214,27800000.0
2008-06-02 00:48:00,1.62115,1.62135,1.62115,1.62135,22200000.0
2008-06-02 00:49:00,1.6214,1.6214,1.6213,1.6214,11900000.0
2008-06-02 00:50:00,1.6214,1.6215,1.6214,1.6215,21300000.0
2008-06-02 00:51:00,1.6215,1.6215,1.6214,1.6214,11100000.0
2008-06-02 00:52:00,1.6214,1.6214,1.6214,1.6214,19700000.0
2008-06-02 00:53:00,1.6214,1.6217,1.6214,1.6216,24100000.0
2008-06-02 00:54:00,1.6216,1.6216,1.62155,1.6216,31100000.0
2008-06-02 00:55:00,1.6216,1.6216,1.6216,1.6216,8000000.0
2008-06-02 00:56:00,1.6217,1.6217,1.6217,1.6217,9800000.0
2008-06-02 00:57:00,1.6217,1.6217,1.6217,1.6217,18500000.0
2008-06-02 00:58:00,1.6217,1.6218,1.6217,1.6218,27900000.0
2008-06-02 00:59:00,1.6218,1.6218,1.6218,1.6218,7700000.0
2008-06-02 01:00:00,1.6218,1.6218,1.6218,1.6218,6700000.0
2008-06-02 01:01:00,1.6218,1.6218,1.6216,1.6217,46400000.0
2008-06-02 01:02:00,1.6217,1.6218,1.6217,1.6217,105000000.0
2008-06-02 01:03:00,1.6217,1.6217,1.6217,1.6217,33900000.0
2008-06-02 01:04:00,1.6217,1.6218,1.6217,1.6217,35900000.0
2008-06-02 01:05:00,1.6217,1.6217,1.6217,1.6217,17400000.0
2008-06-02 01:06:00,1.6217,1.6217,1.6217,1.6217,16000000.0
2008-06-02 01:07:00,1.6217,1.6217,1.6217,1.6217,14400000.0
2008-06-02 01:08:00,1.6217,1.6217,1.6217,1.6217,20500000.0
2008-06-02 01:09:00,1.6217,1.6217,1.6217,1.6217,8800000.0
2008-06-02 01:10:00,1.6218,1.6218,1.6218,1.6218,2900000.0
2008-06-02 01:11:00,1.6218,1.6218,1.6218,1.6218,3000000.0
2008-06-02 01:12:00,1.6218,1.6218,1.6217,1.6217,20300000.0
2008-06-02 01:13:00,1.6217,1.6217,1.6217,1.6217,23600000.0
2008-06-02 01:14:00,1.6217,1.6217,1.6217,1.6217,27200000.0
2008-06-02 01:15:00,1.6217,1.6217,1.62125,1.6217,33700000.0
2008-06-02 01:16:00,1.6217,1.6217,1.6217,1.6217,6200000.0
2008-06-02 01:17:00,1.6217,1.6217,1.6217,1.6217,14400000.0
2008-06-02 01:18:00,1.6217,1.6217,1.6217,1.6217,12000000.0
2008-06-02 01:19:00,1.6217,1.6217,1.6217,1.6217,43100000.0
2008-06-02 01:20:00,1.6217,1.6217,1.6217,1.6217,6900000.0
2008-06-02 01:21:00,1.6217,1.6217,1.6217,1.6217,10600000.0
2008-06-02 01:22:00,1.6217,1.6217,1.6217,1.6217,2800000.0
2008-06-02 01:23:00,1.6217,1.6217,1.6217,1.6217,8200000.0
2008-06-02 01:24:00,1.6217,1.6217,1.6217,1.6217,11000000.0
2008-06-02 01:25:00,1.6217,1.6217,1.6217,1.6217,15400000.0
2008-06-02 01:26:00,1.6217,1.6217,1.6217,1.6217,13700000.0
2008-06-02 01:27:00,1.6217,1.6217,1.6217,1.6217,7400000.0
2008-06-02 01:28:00,1.6217,1.6217,1.6217,1.6217,5300000.0
2008-06-02 01:29:00,1.6217,1.6217,1.6217,1.6217,8400000.0
2008-06-02 01:30:00,1.6217,1.6217,1.6217,1.6217,5700000.0
2008-06-02 01:31:00,1.6217,1.6217,1.6217,1.6217,9200000.0
2008-06-02 01:32:00,1.6217,1.6217,1.6217,1.6217,19000000.0
2008-06-02 01:33:00,1.6217,1.6217,1.6217,1.6217,20300000.0
2008-06-02 01:34:00,1.6217,1.6218,1.6217,1.6217,37000000.0
2008-06-02 01:35:00,1.6217,1.622,1.6217,1.6219,67700000.0
2008-06-02 01:36:00,1.6219,1.6221,1.6217,1.6219,31200000.0
2008-06-02 01:37:00,1.6219,1.6219,1.6218,1.6218,18500000.0
2008-06-02 01:38:00,1.6218,1.6219,1.6217,1.6219,27800000.0
2008-06-02 01:39:00,1.6219,1.6219,1.6217,1.6218,54300000.0
2008-06-02 01:40:00,1.6218,1.6218,1.6218,1.6218,17500000.0
2008-06-02 01:41:00,1.6218,1.6219,1.6217,1.6218,48600000.0
2008-06-02 01:42:00,1.6218,1.6218,1.6218,1.6218,2800000.0
2008-06-02 01:43:00,1.62147,1.62183,1.62147,1.62165,493300000.0
2008-06-02 01:44:00,1.6218,1.6219,1.6218,1.6218,6900000.0
2008-06-02 01:45:00,1.6218,1.62215,1.6218,1.6221,91300000.0
2008-06-02 01:46:00,1.6222,1.6222,1.6222,1.6222,11200000.0
2008-06-02 01:47:00,1.6222,1.6222,1.622,1.622,39200000.0
2008-06-02 01:48:00,1.622,1.6221,1.622,1.6221,9300000.0
2008-06-02 01:49:00,1.6221,1.6221,1.6221,1.6221,21700000.0
2008-06-02 01:50:00,1.6221,1.6224,1.6221,1.6224,90200000.0
2008-06-02 01:51:00,1.6224,1.6224,1.6219,1.622,40100000.0
2008-06-02 01:52:00,1.62205,1.6221,1.6218,1.6219,63800000.0
2008-06-02 01:53:00,1.6219,1.622,1.6219,1.6219,12400000.0
2008-06-02 01:54:00,1.6219,1.6221,1.6216,1.6218,61800000.0
2008-06-02 01:55:00,1.6218,1.6221,1.6218,1.622,43000000.0
2008-06-02 01:56:00,1.622,1.622,1.6218,1.622,36800000.0
2008-06-02 01:57:00,1.622,1.622,1.622,1.622,21600000.0
2008-06-02 01:58:00,1.622,1.622,1.6217,1.6217,60600000.0
2008-06-02 01:59:00,1.6217,1.6218,1.6217,1.6217,40900000.0
2008-06-02 02:00:00,1.6217,1.6218,1.6217,1.6218,209700000.0
2008-06-02 02:01:00,1.6218,1.6218,1.6218,1.6218,66400000.0
2008-06-02 02:02:00,1.6218,1.6218,1.6218,1.6218,10600000.0
2008-06-02 02:03:00,1.6218,1.6218,1.6218,1.6218,16800000.0
2008-06-02 02:04:00,1.6218,1.6218,1.6218,1.6218,4800000.0
2008-06-02 02:05:00,1.6218,1.6218,1.6218,1.6218,36900000.0
2008-06-02 02:06:00,1.6218,1.62205,1.6218,1.6218,234400000.0
2008-06-02 02:07:00,1.6219,1.622,1.6218,1.6218,65800000.0
2008-06-02 02:08:00,1.6218,1.6219,1.6218,1.6218,125200000.0
2008-06-02 02:09:00,1.6218,1.6218,1.6218,1.6218,16900000.0
2008-06-02 02:10:00,1.6218,1.622,1.6218,1.6219,148800000.0
2008-06-02 02:11:00,1.6219,1.6219,1.6218,1.6218,62600000.0
2008-06-02 02:12:00,1.6218,1.6218,1.6218,1.6218,30000000.0
2008-06-02 02:13:00,1.6218,1.6219,1.6218,1.6219,41900000.0
2008-06-02 02:14:00,1.6219,1.622,1.62185,1.622,24100000.0
2008-06-02 02:15:00,1.62205,1.6222,1.6219,1.6219,29600000.0
2008-06-02 02:16:00,1.6219,1.622,1.6219,1.622,45900000.0
2008-06-02 02:17:00,1.6219,1.622,1.6218,1.6219,100400000.0
2008-06-02 02:18:00,1.6219,1.6219,1.6218,1.6218,155000000.0
2008-06-02 02:19:00,1.62195,1.62205,1.6219,1.622,21200000.0
2008-06-02 02:20:00,1.622,1.622,1.6214,1.6214,121400000.0
2008-06-02 02:21:00,1.6214,1.62145,1.6212,1.6213,97300000.0
2008-06-02 02:22:00,1.6213,1.6213,1.621,1.621,39500000.0
2008-06-02 02:23:00,1.621,1.621,1.6207,1.6207,62400000.0
2008-06-02 02:24:00,1.6208,1.621,1.6207,1.6207,78400000.0
2008-06-02 02:25:00,1.6207,1.6208,1.6207,1.6207,41700000.0
2008-06-02 02:26:00,1.6207,1.6219,1.6207,1.6207,163100000.0
2008-06-02 02:27:00,1.6207,1.6209,1.6205,1.6205,141800000.0
2008-06-02 02:28:00,1.6205,1.6207,1.6205,1.6207,93900000.0
2008-06-02 02:29:00,1.62067,1.62067,1.62037,1.62043,6600000.0
2008-06-02 02:30:00,1.6207,1.6207,1.6207,1.6207,2800000.0
2008-06-02 02:31:00,1.6207,1.6208,1.6206,1.6208,64500000.0
2008-06-02 02:32:00,1.6208,1.6208,1.6208,1.6208,6600000.0
2008-06-02 02:33:00,1.6208,1.6208,1.6208,1.6208,7700000.0
2008-06-02 02:34:00,1.6208,1.62085,1.6204,1.6206,131100000.0
2008-06-02 02:35:00,1.6206,1.6206,1.6205,1.6205,30000000.0
2008-06-02 02:36:00,1.6205,1.6205,1.6205,1.6205,29400000.0
2008-06-02 02:37:00,1.6205,1.6209,1.6204,1.6207,93800000.0
2008-06-02 02:38:00,1.6205,1.6205,1.6205,1.6205,81500000.0
2008-06-02 02:39:00,1.6205,1.6205,1.6205,1.6205,17500000.0
2008-06-02 02:40:00,1.6205,1.6206,1.6205,1.6205,19000000.0
2008-06-02 02:41:00,1.6205,1.6205,1.6202,1.62035,80000000.0
2008-06-02 02:42:00,1.62045,1.6205,1.6203,1.6203,87600000.0
2008-06-02 02:43:00,1.6203,1.6204,1.6203,1.6204,19200000.0
2008-06-02 02:44:00,1.6204,1.6205,1.6204,1.6205,49300000.0
2008-06-02 02:45:00,1.6205,1.6205,1.6203,1.6203,28200000.0
2008-06-02 02:46:00,1.6203,1.6203,1.6203,1.6203,75300000.0
2008-06-02 02:47:00,1.6203,1.6203,1.6203,1.6203,52100000.0
2008-06-02 02:48:00,1.6203,1.6203,1.6203,1.6203,16100000.0
2008-06-02 02:49:00,1.6203,1.6203,1.6203,1.6203,63400000.0
2008-06-02 02:50:00,1.6203,1.6203,1.6203,1.6203,29600000.0
2008-06-02 02:51:00,1.6202,1.6203,1.6202,1.6203,67600000.0
2008-06-02 02:52:00,1.6203,1.6203,1.6202,1.6202,96300000.0
2008-06-02 02:53:00,1.6202,1.6206,1.6202,1.6202,66800000.0
2008-06-02 02:54:00,1.6202,1.6204,1.6202,1.6202,39900000.0
2008-06-02 02:55:00,1.6202,1.6204,1.6202,1.6202,59900000.0
2008-06-02 02:56:00,1.6204,1.6204,1.6204,1.6204,1000000.0
2008-06-02 02:57:00,1.6204,1.6205,1.6204,1.6205,14200000.0
2008-06-02 02:58:00,1.6205,1.62055,1.6205,1.6205,48300000.0
2008-06-02 02:59:00,1.6205,1.6205,1.6205,1.6205,2800000.0
2008-06-02 03:00:00,1.6205,1.6205,1.6205,1.6205,9100000.0
2008-06-02 03:01:00,1.6205,1.6205,1.6205,1.6205,13200000.0
2008-06-02 03:02:00,1.6205,1.6205,1.6205,1.6205,14000000.0
2008-06-02 03:03:00,1.6205,1.6205,1.62025,1.6204,83000000.0
2008-06-02 03:04:00,1.6204,1.6204,1.6204,1.6204,46400000.0
2008-06-02 03:05:00,1.6204,1.6206,1.6204,1.6206,141800000.0
2008-06-02 03:06:00,1.6206,1.6206,1.6206,1.6206,46000000.0
2008-06-02 03:07:00,1.6206,1.6206,1.6204,1.6204,25800000.0
2008-06-02 03:08:00,1.6204,1.6206,1.6204,1.6205,45300000.0
2008-06-02 03:09:00,1.6205,1.6206,1.6205,1.6206,91700000.0
2008-06-02 03:10:00,1.6206,1.6206,1.6206,1.6206,24600000.0
2008-06-02 03:11:00,1.6206,1.6206,1.6204,1.6204,30300000.0
2008-06-02 03:12:00,1.6204,1.6206,1.6204,1.6204,106100000.0
2008-06-02 03:13:00,1.6204,1.6204,1.6204,1.6204,58300000.0
2008-06-02 03:14:00,1.6204,1.6204,1.6204,1.6204,7100000.0
2008-06-02 03:15:00,1.6204,1.6204,1.6204,1.6204,16900000.0
2008-06-02 03:16:00,1.6204,1.6204,1.6204,1.6204,42700000.0
2008-06-02 03:17:00,1.6204,1.6204,1.6204,1.6204,63700000.0
2008-06-02 03:18:00,1.6204,1.6204,1.6204,1.6204,13400000.0
2008-06-02 03:19:00,1.6204,1.6204,1.6204,1.6204,5200000.0
2008-06-02 03:20:00,1.6204,1.6204,1.6204,1.6204,4400000.0
2008-06-02 03:21:00,1.6204,1.6204,1.6204,1.6204,18000000.0
2008-06-02 03:22:00,1.6204,1.6204,1.6204,1.6204,44000000.0
2008-06-02 03:23:00,1.6204,1.6204,1.62025,1.62025,108100000.0
2008-06-02 03:24:00,1.62025,1.62025,1.6202,1.6202,52200000.0
2008-06-02 03:25:00,1.6202,1.6202,1.6202,1.6202,195600000.0
2008-06-02 03:26:00,1.6202,1.6203,1.6202,1.6202,67900000.0
2008-06-02 03:27:00,1.62008,1.6201,1.61967,1.6201,21900000.0
2008-06-02 03:28:00,1.61983,1.62005,1.61983,1.62005,19000000.0
2008-06-02 03:29:00,1.6202,1.6203,1.6202,1.6202,48800000.0
2008-06-02 03:30:00,1.6202,1.6202,1.6202,1.6202,112000000.0
2008-06-02 03:31:00,1.6202,1.6202,1.6202,1.6202,183400000.0
2008-06-02 03:32:00,1.6202,1.62045,1.6202,1.6202,100600000.0
2008-06-02 03:33:00,1.6202,1.6206,1.6202,1.6206,116500000.0
2008-06-02 03:34:00,1.6206,1.6215,1.6206,1.6215,192000000.0
2008-06-02 03:35:00,1.6215,1.6215,1.6212,1.6212,102600000.0
2008-06-02 03:36:00,1.6211,1.6211,1.6211,1.6211,28700000.0
2008-06-02 03:37:00,1.6211,1.6211,1.6211,1.6211,53000000.0
2008-06-02 03:38:00,1.6211,1.6212,1.621,1.621,108000000.0
2008-06-02 03:39:00,1.621,1.621,1.6209,1.6209,60400000.0
2008-06-02 03:40:00,1.6209,1.6209,1.6209,1.6209,20300000.0
2008-06-02 03:41:00,1.6209,1.6209,1.6209,1.6209,18200000.0
2008-06-02 03:42:00,1.6209,1.6209,1.6209,1.6209,4200000.0
2008-06-02 03:43:00,1.6209,1.6209,1.6209,1.6209,8700000.0
2008-06-02 03:44:00,1.6209,1.6209,1.6209,1.6209,5600000.0
2008-06-02 03:45:00,1.6209,1.6209,1.6209,1.6209,5800000.0
2008-06-02 03:46:00,1.6209,1.6209,1.6208,1.6208,19400000.0
2008-06-02 03:47:00,1.6208,1.621,1.6208,1.6208,66300000.0
2008-06-02 03:48:00,1.6208,1.6208,1.6208,1.6208,109300000.0
2008-06-02 03:49:00,1.6208,1.6209,1.6208,1.6208,68600000.0
2008-06-02 03:50:00,1.6208,1.6213,1.6208,1.6213,40400000.0
2008-06-02 03:51:00,1.6213,1.6213,1.6208,1.6208,46300000.0
2008-06-02 03:52:00,1.6208,1.6208,1.6208,1.6208,10700000.0
2008-06-02 03:53:00,1.6208,1.6208,1.6208,1.6208,43900000.0
2008-06-02 03:54:00,1.6208,1.6208,1.6208,1.6208,50100000.0
2008-06-02 03:55:00,1.6208,1.6209,1.6208,1.6209,22400000.0
2008-06-02 03:56:00,1.6208,1.6209,1.6208,1.6208,51700000.0
2008-06-02 03:57:00,1.6208,1.6209,1.6208,1.6209,38500000.0
2008-06-02 03:58:00,1.62061,1.62083,1.62044,1.62072,76600000.0
2008-06-02 03:59:00,1.6209,1.6209,1.6209,1.6209,1000000.0
2008-06-02 04:00:00,1.6209,1.6209,1.6209,1.6209,4500000.0
2008-06-02 04:01:00,1.6209,1.6209,1.6209,1.6209,1500000.0
2008-06-02 04:02:00,1.6209,1.6211,1.6208,1.6209,54700000.0
2008-06-02 04:03:00,1.6208,1.6208,1.6207,1.6207,16700000.0
2008-06-02 04:04:00,1.6207,1.6208,1.6207,1.6207,91100000.0
2008-06-02 04:05:00,1.6207,1.62075,1.6205,1.6205,39000000.0
2008-06-02 04:06:00,1.6205,1.6206,1.6204,1.6204,107000000.0
2008-06-02 04:07:00,1.6204,1.6204,1.6204,1.6204,17000000.0
2008-06-02 04:08:00,1.6204,1.6205,1.6203,1.6205,29900000.0
2008-06-02 04:09:00,1.6205,1.6205,1.6205,1.6205,40600000.0
2008-06-02 04:10:00,1.6205,1.6205,1.6203,1.6203,196100000.0
2008-06-02 04:11:00,1.6203,1.6203,1.6203,1.6203,5100000.0
2008-06-02 04:12:00,1.61989,1.62003,1.61982,1.61998,46800000.0
2008-06-02 04:13:00,1.6203,1.6203,1.6203,1.6203,2600000.0
2008-06-02 04:14:00,1.6203,1.6203,1.6203,1.6203,41300000.0
2008-06-02 04:15:00,1.6203,1.6204,1.6203,1.6203,28300000.0
2008-06-02 04:16:00,1.6204,1.6207,1.6204,1.6207,25700000.0
2008-06-02 04:17:00,1.6207,1.6207,1.6207,1.6207,5500000.0
2008-06-02 04:18:00,1.62075,1.6208,1.62075,1.6208,6900000.0
2008-06-02 04:19:00,1.6208,1.6209,1.6207,1.6207,79600000.0
2008-06-02 04:20:00,1.6207,1.6211,1.6207,1.6209,122100000.0
2008-06-02 04:21:00,1.6209,1.6209,1.6208,1.6208,109500000.0
2008-06-02 04:22:00,1.6208,1.6208,1.6207,1.6207,11100000.0
2008-06-02 04:23:00,1.6206,1.6206,1.62045,1.6205,200900000.0
2008-06-02 04:24:00,1.62055,1.6207,1.6205,1.6206,86000000.0
2008-06-02 04:25:00,1.6206,1.6209,1.6205,1.6209,73800000.0
2008-06-02 04:26:00,1.6209,1.6209,1.6209,1.6209,1600000.0
2008-06-02 04:27:00,1.62045,1.6205,1.62036,1.6205,3900000.0
2008-06-02 04:28:00,1.6209,1.6209,1.6209,1.6209,16800000.0
2008-06-02 04:29:00,1.6209,1.6209,1.6207,1.6209,30000000.0
2008-06-02 04:30:00,1.6209,1.6209,1.6209,1.6209,3200000.0
2008-06-02 04:31:00,1.6209,1.6209,1.6209,1.6209,17700000.0
2008-06-02 04:32:00,1.6209,1.6209,1.6209,1.6209,54400000.0
2008-06-02 04:33:00,1.6209,1.6209,1.6209,1.6209,14900000.0
2008-06-02 04:34:00,1.62046,1.62086,1.62046,1.62065,21500000.0
2008-06-02 04:35:00,1.6209,1.6209,1.6209,1.6209,9200000.0
2008-06-02 04:36:00,1.6209,1.6209,1.6209,1.6209,1300000.0
2008-06-02 04:37:00,1.6209,1.6209,1.6209,1.6209,14600000.0
2008-06-02 04:38:00,1.6209,1.6209,1.6209,1.6209,8400000.0
2008-06-02 04:39:00,1.621,1.621,1.6209,1.6209,40600000.0
2008-06-02 04:40:00,1.621,1.6211,1.621,1.6211,15100000.0
2008-06-02 04:41:00,1.6211,1.6214,1.6211,1.6214,39000000.0
2008-06-02 04:42:00,1.6214,1.6214,1.6214,1.6214,2800000.0
2008-06-02 04:43:00,1.62081,1.62099,1.62081,1.62092,6300000.0
2008-06-02 04:44:00,1.6214,1.6214,1.6213,1.6213,68000000.0
2008-06-02 04:45:00,1.6213,1.6215,1.6213,1.6213,39900000.0
2008-06-02 04:46:00,1.6214,1.6215,1.6214,1.6214,68800000.0
2008-06-02 04:47:00,1.6214,1.6215,1.6214,1.6214,24400000.0
2008-06-02 04:48:00,1.6214,1.6214,1.6214,1.6214,8300000.0
2008-06-02 04:49:00,1.6214,1.6214,1.6214,1.6214,16000000.0
2008-06-02 04:50:00,1.6214,1.6215,1.6213,1.6213,27900000.0
2008-06-02 04:51:00,1.6213,1.6213,1.6213,1.6213,9200000.0
2008-06-02 04:52:00,1.6213,1.6213,1.6213,1.6213,17400000.0
2008-06-02 04:53:00,1.6213,1.6213,1.6213,1.6213,36600000.0
2008-06-02 04:54:00,1.6213,1.6214,1.62125,1.6213,76000000.0
2008-06-02 04:55:00,1.6213,1.6213,1.6213,1.6213,60600000.0
2008-06-02 04:56:00,1.6213,1.6213,1.6212,1.6213,16300000.0
2008-06-02 04:57:00,1.6213,1.6213,1.6213,1.6213,2800000.0
2008-06-02 04:58:00,1.62111,1.62125,1.62099,1.62108,17300000.0
2008-06-02 04:59:00,1.62123,1.62131,1.62073,1.62097,15300000.0
2008-06-02 05:00:00,1.6213,1.6213,1.6213,1.6213,11900000.0
2008-06-02 05:01:00,1.6213,1.6213,1.6213,1.6213,87700000.0
2008-06-02 05:02:00,1.6213,1.6214,1.6213,1.6213,77300000.0
2008-06-02 05:03:00,1.6213,1.6213,1.6213,1.6213,18600000.0
2008-06-02 05:04:00,1.6213,1.6213,1.6213,1.6213,3900000.0
2008-06-02 05:05:00,1.62101,1.62115,1.62098,1.62105,21500000.0
2008-06-02 05:06:00,1.6213,1.6213,1.6213,1.6213,2400000.0
2008-06-02 05:07:00,1.62119,1.62136,1.62109,1.62125,21100000.0
2008-06-02 05:08:00,1.62101,1.62135,1.62076,1.62135,105900000.0
2008-06-02 05:09:00,1.62103,1.6213,1.62103,1.62105,100100000.0
2008-06-02 05:10:00,1.62098,1.62116,1.62098,1.6211,13000000.0
2008-06-02 05:11:00,1.62112,1.62114,1.62104,1.62105,11600000.0
2008-06-02 05:12:00,1.6213,1.6213,1.6213,1.6213,9700000.0
2008-06-02 05:13:00,1.6213,1.6213,1.6213,1.6213,5200000.0
2008-06-02 05:14:00,1.6215,1.6215,1.6215,1.6215,6400000.0
2008-06-02 05:15:00,1.6215,1.6215,1.6215,1.6215,1600000.0
2008-06-02 05:16:00,1.6213,1.6213,1.6213,1.6213,3200000.0
2008-06-02 05:17:00,1.6215,1.6215,1.6215,1.6215,1600000.0
2008-06-02 05:18:00,1.6213,1.6215,1.6213,1.6215,4100000.0
2008-06-02 05:19:00,1.62103,1.6212,1.62101,1.6212,13300000.0
2008-06-02 05:20:00,1.62093,1.62117,1.62093,1.62107,6900000.0
2008-06-02 05:21:00,1.6213,1.6215,1.6213,1.6215,4400000.0
2008-06-02 05:22:00,1.62097,1.62126,1.62094,1.62114,7600000.0
2008-06-02 05:23:00,1.6215,1.6215,1.6215,1.6215,1100000.0
2008-06-02 05:24:00,1.621,1.62115,1.62098,1.62112,10000000.0
2008-06-02 05:25:00,1.62119,1.62129,1.62097,1.62108,9000000.0
2008-06-02 05:26:00,1.6213,1.6215,1.6213,1.6215,3900000.0
2008-06-02 05:27:00,1.62102,1.62115,1.62102,1.62115,3700000.0
2008-06-02 05:28:00,1.6215,1.6215,1.6215,1.6215,7700000.0
2008-06-02 05:29:00,1.6215,1.6215,1.6215,1.6215,2200000.0
2008-06-02 05:30:00,1.6213,1.6215,1.6213,1.6215,6100000.0
2008-06-02 05:31:00,1.6215,1.6215,1.6215,1.6215,8400000.0
2008-06-02 05:32:00,1.6215,1.6215,1.6211,1.6211,10625100.0
2008-06-02 05:33:00,1.6211,1.6212,1.6211,1.6211,15300000.0
2008-06-02 05:34:00,1.6211,1.6211,1.6211,1.6211,6400000.0
2008-06-02 05:35:00,1.6211,1.6211,1.6211,1.6211,800000.0
2008-06-02 05:36:00,1.62078,1.62087,1.62072,1.62082,2700000.0
2008-06-02 05:37:00,1.62088,1.62093,1.62073,1.62092,8300000.0
2008-06-02 05:38:00,1.6211,1.6211,1.6211,1.6211,1600000.0
2008-06-02 05:39:00,1.62071,1.62081,1.62065,1.62074,10900000.0
2008-06-02 05:40:00,1.62066,1.62081,1.62066,1.62067,9600000.0
2008-06-02 05:41:00,1.62084,1.62091,1.6207,1.62091,14400000.0
2008-06-02 05:42:00,1.62059,1.62078,1.62059,1.62078,8100000.0
2008-06-02 05:43:00,1.62086,1.62086,1.62067,1.62083,8300000.0
2008-06-02 05:44:00,1.6211,1.6211,1.6211,1.6211,800000.0
2008-06-02 05:45:00,1.62075,1.62088,1.62071,1.62088,3200000.0
2008-06-02 05:46:00,1.6205,1.62087,1.6205,1.62087,17000000.0
2008-06-02 05:47:00,1.62082,1.62088,1.62073,1.62073,5200000.0
2008-06-02 05:48:00,1.6211,1.6211,1.6211,1.6211,800000.0
2008-06-02 05:49:00,1.621,1.6211,1.621,1.6211,1800000.0
2008-06-02 05:50:00,1.62067,1.62085,1.62067,1.62085,4000000.0
2008-06-02 05:51:00,1.621,1.6211,1.621,1.6211,9500000.0
2008-06-02 05:52:00,1.62061,1.62074,1.62059,1.62074,4800000.0
2008-06-02 05:53:00,1.6211,1.6211,1.6209,1.6209,14300000.0
2008-06-02 05:54:00,1.6209,1.621,1.6209,1.621,21300000.0
2008-06-02 05:55:00,1.621,1.621,1.621,1.621,5400000.0
2008-06-02 05:56:00,1.62063,1.62078,1.62063,1.62078,1500000.0
2008-06-02 05:57:00,1.621,1.621,1.621,1.621,1100000.0
2008-06-02 05:58:00,1.621,1.621,1.621,1.621,4400000.0
2008-06-02 05:59:00,1.62095,1.62098,1.62072,1.62088,7000000.0
2008-06-02 06:00:00,1.62073,1.62103,1.62073,1.62103,9600000.0
2008-06-02 06:01:00,1.621,1.621,1.621,1.621,29200000.0
2008-06-02 06:02:00,1.6211,1.6211,1.6211,1.6211,600000.0
2008-06-02 06:03:00,1.6211,1.6211,1.6211,1.6211,19300000.0
2008-06-02 06:04:00,1.6211,1.6212,1.6211,1.6212,100100000.0
2008-06-02 06:05:00,1.6212,1.6213,1.6212,1.6212,19200000.0
2008-06-02 06:06:00,1.6212,1.6213,1.6212,1.6212,33100000.0
2008-06-02 06:07:00,1.6212,1.6212,1.6212,1.6212,13200000.0
2008-06-02 06:08:00,1.6212,1.6213,1.6212,1.6212,78300000.0
2008-06-02 06:09:00,1.6212,1.6213,1.6212,1.6213,6400000.0
2008-06-02 06:10:00,1.6213,1.6213,1.6213,1.6213,5600000.0
2008-06-02 06:11:00,1.6213,1.6213,1.6213,1.6213,2800000.0
2008-06-02 06:12:00,1.6213,1.6213,1.6213,1.6213,2800000.0
2008-06-02 06:13:00,1.6213,1.6213,1.6213,1.6213,2100000.0
2008-06-02 06:14:00,1.6213,1.6213,1.6213,1.6213,3400000.0
2008-06-02 06:15:00,1.6213,1.6213,1.6213,1.6213,37400000.0
2008-06-02 06:16:00,1.6213,1.6213,1.6213,1.6213,19700000.0
2008-06-02 06:17:00,1.6213,1.6213,1.6213,1.6213,6700000.0
2008-06-02 06:18:00,1.6213,1.6214,1.6213,1.6213,25600000.0
2008-06-02 06:19:00,1.6213,1.6214,1.6213,1.6214,66700000.0
2008-06-02 06:20:00,1.6214,1.6214,1.6213,1.6213,85100000.0
2008-06-02 06:21:00,1.6213,1.6213,1.6213,1.6213,1200000.0
2008-06-02 06:22:00,1.6213,1.6213,1.6213,1.6213,53100000.0
2008-06-02 06:23:00,1.6213,1.6213,1.6213,1.6213,9900000.0
2008-06-02 06:24:00,1.6213,1.6213,1.6213,1.6213,5800000.0
2008-06-02 06:25:00,1.6213,1.6213,1.6213,1.6213,12300000.0
2008-06-02 06:26:00,1.6213,1.6213,1.6213,1.6213,13300000.0
2008-06-02 06:27:00,1.6213,1.6213,1.6213,1.6213,5800000.0
2008-06-02 06:28:00,1.6213,1.6214,1.6213,1.6213,68600000.0
2008-06-02 06:29:00,1.6213,1.6213,1.6213,1.6213,20100000.0
2008-06-02 06:30:00,1.6213,1.62155,1.6213,1.6214,77600000.0
2008-06-02 06:31:00,1.6214,1.6214,1.6213,1.6213,43200000.0
2008-06-02 06:32:00,1.6214,1.6214,1.6213,1.6213,52000000.0
2008-06-02 06:33:00,1.6213,1.6213,1.6213,1.6213,5500000.0
2008-06-02 06:34:00,1.6213,1.6213,1.6213,1.6213,18600000.0
2008-06-02 06:35:00,1.6213,1.6213,1.6213,1.6213,20800000.0
2008-06-02 06:36:00,1.6213,1.62145,1.6213,1.6213,36200000.0
2008-06-02 06:37:00,1.6213,1.6214,1.6213,1.6214,33900000.0
2008-06-02 06:38:00,1.6213,1.6213,1.6213,1.6213,9600000.0
2008-06-02 06:39:00,1.6214,1.6215,1.6213,1.62135,22200000.0
2008-06-02 06:40:00,1.6213,1.6213,1.6213,1.6213,3000000.0
2008-06-02 06:41:00,1.6213,1.6213,1.6213,1.6213,3500000.0
2008-06-02 06:42:00,1.6213,1.6213,1.6213,1.6213,2500000.0
2008-06-02 06:43:00,1.621,1.6213,1.621,1.621,24700000.0
2008-06-02 06:44:00,1.621,1.621,1.621,1.621,29900000.0
2008-06-02 06:45:00,1.621,1.621,1.621,1.621,9300000.0
2008-06-02 06:46:00,1.62081,1.62081,1.62061,1.62061,37300000.0
2008-06-02 06:47:00,1.62068,1.62074,1.62066,1.6207,40600000.0
2008-06-02 06:48:00,1.6206,1.62082,1.6206,1.62068,4800000.0
2008-06-02 06:49:00,1.62105,1.62105,1.62105,1.62105,2000000.0
2008-06-02 06:50:00,1.621,1.6213,1.621,1.6213,54300000.0
2008-06-02 06:51:00,1.621,1.6212,1.6208,1.6208,16800000.0
2008-06-02 06:52:00,1.6208,1.6214,1.6204,1.6204,58500000.0
2008-06-02 06:53:00,1.6204,1.6209,1.6203,1.6209,20400000.0
2008-06-02 06:54:00,1.6209,1.6211,1.6206,1.6206,6200000.0
2008-06-02 06:55:00,1.6206,1.6209,1.6206,1.6206,23100000.0
2008-06-02 06:56:00,1.6206,1.6207,1.6205,1.6205,45800000.0
2008-06-02 06:57:00,1.6205,1.6207,1.6205,1.6207,23100000.0
2008-06-02 06:58:00,1.6207,1.6207,1.6207,1.6207,1000000.0
2008-06-02 06:59:00,1.6206,1.6212,1.6206,1.6206,96500000.0
2008-06-02 07:00:00,1.6206,1.6215,1.6206,1.62085,50600000.0
2008-06-02 07:01:00,1.6209,1.621,1.6206,1.6206,38900000.0
2008-06-02 07:02:00,1.6206,1.6206,1.6206,1.6206,18200000.0
2008-06-02 07:03:00,1.6206,1.6206,1.6206,1.6206,59300000.0
2008-06-02 07:04:00,1.6206,1.6206,1.6206,1.6206,55200000.0
2008-06-02 07:05:00,1.6206,1.6206,1.6206,1.6206,18600000.0
2008-06-02 07:06:00,1.6206,1.6206,1.6206,1.6206,19700000.0
2008-06-02 07:07:00,1.6206,1.6206,1.6206,1.6206,9400000.0
2008-06-02 07:08:00,1.6206,1.6206,1.6206,1.6206,93300000.0
2008-06-02 07:09:00,1.6206,1.6208,1.6206,1.6208,48800000.0
2008-06-02 07:10:00,1.6208,1.6208,1.6208,1.6208,16600000.0
2008-06-02 07:11:00,1.6209,1.6209,1.62065,1.62065,39400000.0
2008-06-02 07:12:00,1.6207,1.6207,1.6206,1.6207,33000000.0
2008-06-02 07:13:00,1.6207,1.6207,1.6206,1.6207,12500000.0
2008-06-02 07:14:00,1.6207,1.6207,1.62065,1.6207,41500000.0
2008-06-02 07:15:00,1.6207,1.6207,1.6207,1.6207,6100000.0
2008-06-02 07:16:00,1.6207,1.6207,1.62065,1.62065,26600000.0
2008-06-02 07:17:00,1.6206,1.6206,1.6206,1.6206,6800000.0
2008-06-02 07:18:00,1.6208,1.6208,1.6208,1.6208,6900000.0
2008-06-02 07:19:00,1.6208,1.6208,1.6208,1.6208,1200000.0
2008-06-02 07:20:00,1.6207,1.6209,1.6207,1.6209,22200000.0
2008-06-02 07:21:00,1.6207,1.6207,1.6206,1.6207,65400000.0
2008-06-02 07:22:00,1.6206,1.6206,1.6206,1.6206,3200000.0
2008-06-02 07:23:00,1.62065,1.6207,1.6206,1.6207,8300000.0
2008-06-02 07:24:00,1.62065,1.6207,1.62065,1.6207,55900000.0
2008-06-02 07:25:00,1.6207,1.6208,1.6207,1.6208,17600000.0
2008-06-02 07:26:00,1.6208,1.621,1.6208,1.6209,101000000.0
2008-06-02 07:27:00,1.6209,1.621,1.6209,1.6209,17100000.0
2008-06-02 07:28:00,1.621,1.621,1.6209,1.6209,9500000.0
2008-06-02 07:29:00,1.6209,1.621,1.6209,1.621,12900000.0
2008-06-02 07:30:00,1.621,1.6213,1.6209,1.6211,85600000.0
2008-06-02 07:31:00,1.6211,1.62125,1.6209,1.6212,129900000.0
2008-06-02 07:32:00,1.62115,1.62135,1.62105,1.6213,31900000.0
2008-06-02 07:33:00,1.6213,1.6213,1.6213,1.6213,2200000.0
2008-06-02 07:34:00,1.6214,1.6214,1.6212,1.6212,6400000.0
2008-06-02 07:35:00,1.6212,1.6212,1.621,1.6211,36700000.0
2008-06-02 07:36:00,1.6211,1.6211,1.621,1.621,18900000.0
2008-06-02 07:37:00,1.62105,1.6211,1.62095,1.62095,6800000.0
2008-06-02 07:38:00,1.6209,1.6209,1.6207,1.6208,66400000.0
2008-06-02 07:39:00,1.6208,1.6208,1.6208,1.6208,3400000.0
2008-06-02 07:40:00,1.6208,1.621,1.6207,1.6207,81600000.0
2008-06-02 07:41:00,1.6207,1.6207,1.6207,1.6207,172100000.0
2008-06-02 07:42:00,1.6207,1.6207,1.6207,1.6207,14200000.0
2008-06-02 07:43:00,1.6207,1.6212,1.6207,1.6211,42700000.0
2008-06-02 07:44:00,1.62105,1.6211,1.6207,1.6208,161000000.0
2008-06-02 07:45:00,1.6207,1.621,1.6207,1.621,105900000.0
2008-06-02 07:46:00,1.621,1.621,1.6206,1.6207,70200000.0
2008-06-02 07:47:00,1.6207,1.62075,1.6207,1.6207,66100000.0
2008-06-02 07:48:00,1.6208,1.6213,1.6207,1.6207,149600000.0
2008-06-02 07:49:00,1.6208,1.6209,1.6206,1.6206,115700000.0
2008-06-02 07:50:00,1.6209,1.6211,1.6206,1.6208,140300000.0
2008-06-02 07:51:00,1.6208,1.6209,1.6206,1.6206,50400000.0
2008-06-02 07:52:00,1.6206,1.6209,1.6206,1.6207,95400000.0
2008-06-02 07:53:00,1.6206,1.6208,1.6206,1.6206,144600000.0
2008-06-02 07:54:00,1.6206,1.621,1.6206,1.6209,111400000.0
2008-06-02 07:55:00,1.62075,1.6209,1.6206,1.6208,107200000.0
2008-06-02 07:56:00,1.6207,1.6208,1.6206,1.6206,90000000.0
2008-06-02 07:57:00,1.6206,1.6208,1.6206,1.62075,28300000.0
2008-06-02 07:58:00,1.6207,1.6212,1.62065,1.6207,50700000.0
2008-06-02 07:59:00,1.6207,1.6207,1.6206,1.6206,16200000.0
2008-06-02 08:00:00,1.62065,1.62065,1.6206,1.6206,17400000.0
2008-06-02 08:01:00,1.62065,1.621,1.6206,1.6209,142600000.0
2008-06-02 08:02:00,1.6209,1.621,1.62065,1.6207,31900000.0
2008-06-02 08:03:00,1.6207,1.6207,1.6207,1.6207,30300000.0
2008-06-02 08:04:00,1.6207,1.6207,1.6206,1.62065,77600000.0
2008-06-02 08:05:00,1.62065,1.6208,1.62065,1.6207,48100000.0
2008-06-02 08:06:00,1.6207,1.62085,1.6207,1.6208,27900000.0
2008-06-02 08:07:00,1.6208,1.6208,1.6206,1.6207,84000000.0
2008-06-02 08:08:00,1.6207,1.6208,1.6207,1.6207,45800000.0
2008-06-02 08:09:00,1.6207,1.62075,1.6206,1.62075,24100000.0
2008-06-02 08:10:00,1.6207,1.62075,1.6207,1.6207,41400000.0
2008-06-02 08:11:00,1.6207,1.6207,1.6207,1.6207,37900000.0
2008-06-02 08:12:00,1.6207,1.6208,1.6207,1.6207,73900000.0
2008-06-02 08:13:00,1.6207,1.6207,1.6207,1.6207,29700000.0
2008-06-02 08:14:00,1.6207,1.6207,1.6207,1.6207,30800000.0
2008-06-02 08:15:00,1.6207,1.6209,1.6207,1.6207,28700000.0
2008-06-02 08:16:00,1.6207,1.6208,1.6207,1.6207,24100000.0
2008-06-02 08:17:00,1.6207,1.62075,1.6203,1.6203,73900000.0
2008-06-02 08:18:00,1.6203,1.6203,1.6201,1.62015,60200000.0
2008-06-02 08:19:00,1.6201,1.62015,1.6199,1.62,51900000.0
2008-06-02 08:20:00,1.62,1.62005,1.6198,1.6198,49400000.0
2008-06-02 08:21:00,1.6198,1.6198,1.6193,1.6193,110100000.0
2008-06-02 08:22:00,1.6193,1.6196,1.6193,1.61945,87850000.0
2008-06-02 08:23:00,1.6195,1.61955,1.6194,1.61945,59500000.0
2008-06-02 08:24:00,1.61945,1.6196,1.6193,1.6194,65400000.0
2008-06-02 08:25:00,1.6195,1.61955,1.6193,1.6193,68750000.0
2008-06-02 08:26:00,1.6193,1.6193,1.6191,1.61925,71800000.0
2008-06-02 08:27:00,1.61925,1.61925,1.6187,1.6188,156200000.0
2008-06-02 08:28:00,1.6188,1.619,1.6187,1.6189,131300000.0
2008-06-02 08:29:00,1.61895,1.619,1.6188,1.61885,113700000.0
2008-06-02 08:30:00,1.61885,1.6192,1.6188,1.6191,182200000.0
2008-06-02 08:31:00,1.619,1.6192,1.6189,1.6192,80800000.0
2008-06-02 08:32:00,1.6192,1.6194,1.619,1.61905,101100000.0
2008-06-02 08:33:00,1.61905,1.6192,1.6188,1.61885,97900000.0
2008-06-02 08:34:00,1.61875,1.6191,1.6187,1.6189,94400000.0
2008-06-02 08:35:00,1.6189,1.61905,1.6187,1.61885,122900000.0
2008-06-02 08:36:00,1.61885,1.6191,1.6188,1.619,122800000.0
2008-06-02 08:37:00,1.619,1.61905,1.61885,1.619,127300000.0
2008-06-02 08:38:00,1.619,1.6193,1.619,1.619,120800000.0
2008-06-02 08:39:00,1.619,1.619,1.6187,1.61885,155200000.0
2008-06-02 08:40:00,1.6189,1.619,1.61875,1.61885,97000000.0
2008-06-02 08:41:00,1.61885,1.61895,1.61865,1.6188,112700000.0
2008-06-02 08:42:00,1.61875,1.6188,1.6186,1.61865,125000000.0
2008-06-02 08:43:00,1.6188,1.61895,1.61865,1.6187,149300000.0
2008-06-02 08:44:00,1.6187,1.619,1.6187,1.619,81500000.0
2008-06-02 08:45:00,1.619,1.619,1.6187,1.619,169800000.0
2008-06-02 08:46:00,1.619,1.6194,1.6188,1.6194,120200000.0
2008-06-02 08:47:00,1.6194,1.6194,1.6189,1.6191,181200000.0
2008-06-02 08:48:00,1.619,1.6193,1.6189,1.619,111800000.0
2008-06-02 08:49:00,1.61895,1.6192,1.61885,1.6192,106400000.0
2008-06-02 08:50:00,1.6192,1.6193,1.6187,1.6189,116500000.0
2008-06-02 08:51:00,1.6189,1.6192,1.6188,1.61905,101300000.0
2008-06-02 08:52:00,1.6191,1.6193,1.619,1.6191,102800000.0
2008-06-02 08:53:00,1.61915,1.6192,1.6191,1.6191,49800000.0
2008-06-02 08:54:00,1.6191,1.6193,1.6191,1.61915,46800000.0
2008-06-02 08:55:00,1.61915,1.6194,1.6188,1.6188,102000000.0
2008-06-02 08:56:00,1.6188,1.6189,1.6186,1.6186,79800000.0
2008-06-02 08:57:00,1.6186,1.6188,1.6185,1.6188,155000000.0
2008-06-02 08:58:00,1.6188,1.6191,1.6187,1.619,92100000.0
2008-06-02 08:59:00,1.619,1.61915,1.6187,1.61895,167000000.0
2008-06-02 09:00:00,1.619,1.6192,1.61875,1.619,216200000.0
2008-06-02 09:01:00,1.619,1.6193,1.619,1.6192,276100000.0
2008-06-02 09:02:00,1.6192,1.6194,1.6191,1.6194,148900000.0
2008-06-02 09:03:00,1.6193,1.61945,1.6191,1.6193,149700000.0
2008-06-02 09:04:00,1.6193,1.6194,1.619,1.6191,111900000.0
2008-06-02 09:05:00,1.6191,1.6192,1.619,1.619,131200000.0
2008-06-02 09:06:00,1.619,1.6192,1.619,1.6191,138200000.0
2008-06-02 09:07:00,1.6191,1.61925,1.6191,1.6191,142000000.0
2008-06-02 09:08:00,1.6191,1.6192,1.6191,1.6191,83100000.0
2008-06-02 09:09:00,1.6191,1.6193,1.619,1.6192,150900000.0
2008-06-02 09:10:00,1.6192,1.6193,1.6191,1.61925,149300000.0
2008-06-02 09:11:00,1.6193,1.6194,1.619,1.6193,133700000.0
2008-06-02 09:12:00,1.6193,1.6195,1.6192,1.6193,77300000.0
2008-06-02 09:13:00,1.6194,1.6194,1.6191,1.6191,70800000.0
2008-06-02 09:14:00,1.6191,1.61925,1.6191,1.61915,122200000.0
2008-06-02 09:15:00,1.61915,1.6192,1.6191,1.6191,103500000.0
2008-06-02 09:16:00,1.6191,1.6191,1.619,1.619,195700000.0
2008-06-02 09:17:00,1.619,1.6191,1.619,1.619,173600000.0
2008-06-02 09:18:00,1.619,1.6191,1.619,1.6191,207200000.0
2008-06-02 09:19:00,1.6191,1.6191,1.61875,1.61875,122300000.0
2008-06-02 09:20:00,1.61875,1.6189,1.6185,1.6185,165700000.0
2008-06-02 09:21:00,1.6185,1.6187,1.6184,1.6186,98000000.0
2008-06-02 09:22:00,1.61855,1.6189,1.61855,1.61875,96000000.0
2008-06-02 09:23:00,1.61875,1.619,1.6187,1.619,123400000.0
2008-06-02 09:24:00,1.619,1.6192,1.61885,1.619,161100000.0
2008-06-02 09:25:00,1.619,1.6192,1.61885,1.61895,184400000.0
2008-06-02 09:26:00,1.619,1.6195,1.6189,1.6193,174600000.0
2008-06-02 09:27:00,1.6193,1.6193,1.619,1.6193,204900000.0
2008-06-02 09:28:00,1.6193,1.6195,1.6192,1.61935,123700000.0
2008-06-02 09:29:00,1.6194,1.61955,1.6193,1.6195,37400000.0
2008-06-02 09:30:00,1.6195,1.6195,1.619,1.61925,114000000.0
2008-06-02 09:31:00,1.61925,1.6193,1.6188,1.619,159400000.0
2008-06-02 09:32:00,1.619,1.619,1.6187,1.6188,93500000.0
2008-06-02 09:33:00,1.6188,1.6189,1.6187,1.6188,71800000.0
2008-06-02 09:34:00,1.6188,1.61905,1.6187,1.61905,114900000.0
2008-06-02 09:35:00,1.61905,1.6192,1.619,1.6192,158600000.0
2008-06-02 09:36:00,1.6192,1.61945,1.6192,1.6193,80200000.0
2008-06-02 09:37:00,1.6193,1.6194,1.6192,1.6192,133700000.0
2008-06-02 09:38:00,1.6192,1.6195,1.6191,1.6194,137200000.0
2008-06-02 09:39:00,1.6194,1.6197,1.61935,1.61935,131300000.0
2008-06-02 09:40:00,1.6194,1.61955,1.6191,1.6193,87100000.0
2008-06-02 09:41:00,1.6193,1.6193,1.619,1.61925,162700000.0
2008-06-02 09:42:00,1.6193,1.6193,1.6189,1.6191,113100000.0
2008-06-02 09:43:00,1.6191,1.6193,1.619,1.6192,137100000.0
2008-06-02 09:44:00,1.6192,1.6192,1.61915,1.6192,74700000.0
2008-06-02 09:45:00,1.6192,1.6192,1.6189,1.6191,83500000.0
2008-06-02 09:46:00,1.6191,1.6193,1.61905,1.6191,84700000.0
2008-06-02 09:47:00,1.6191,1.6193,1.6189,1.6192,122200000.0
2008-06-02 09:48:00,1.6192,1.6192,1.6191,1.6191,154100000.0
2008-06-02 09:49:00,1.6191,1.6192,1.6191,1.6191,54200000.0
2008-06-02 09:50:00,1.6191,1.6191,1.6191,1.6191,131500000.0
2008-06-02 09:51:00,1.6191,1.6193,1.6191,1.6192,44600000.0
2008-06-02 09:52:00,1.6193,1.6195,1.6193,1.61935,38000000.0
2008-06-02 09:53:00,1.61935,1.6194,1.61925,1.6194,43200000.0
2008-06-02 09:54:00,1.6194,1.6194,1.6192,1.6192,44200000.0
2008-06-02 09:55:00,1.6192,1.6193,1.6191,1.6192,191300000.0
2008-06-02 09:56:00,1.6192,1.6194,1.6191,1.61925,57900000.0
2008-06-02 09:57:00,1.61925,1.61925,1.6191,1.6192,55000000.0
2008-06-02 09:58:00,1.6191,1.6194,1.6191,1.61935,32000000.0
2008-06-02 09:59:00,1.61935,1.61935,1.61885,1.61885,78200000.0
2008-06-02 10:00:00,1.6189,1.6192,1.61885,1.6192,49800000.0
2008-06-02 10:01:00,1.6192,1.6192,1.619,1.619,95800000.0
2008-06-02 10:02:00,1.619,1.6191,1.619,1.619,87100000.0
2008-06-02 10:03:00,1.619,1.619,1.6187,1.6187,41600000.0
2008-06-02 10:04:00,1.6187,1.6188,1.6184,1.6186,159700000.0
2008-06-02 10:05:00,1.6186,1.61885,1.6186,1.6187,55800000.0
2008-06-02 10:06:00,1.6187,1.619,1.6187,1.619,66800000.0
2008-06-02 10:07:00,1.619,1.61905,1.6189,1.619,76200000.0
2008-06-02 10:08:00,1.6189,1.619,1.6189,1.6189,31200000.0
2008-06-02 10:09:00,1.6189,1.6191,1.6189,1.619,17800000.0
2008-06-02 10:10:00,1.619,1.619,1.619,1.619,37400000.0
2008-06-02 10:11:00,1.619,1.619,1.6189,1.6189,38200000.0
2008-06-02 10:12:00,1.6188,1.6188,1.6186,1.6186,56300000.0
2008-06-02 10:13:00,1.6186,1.6187,1.6182,1.6182,94000000.0
2008-06-02 10:14:00,1.6182,1.6183,1.6177,1.6177,135800000.0
2008-06-02 10:15:00,1.6177,1.6177,1.6175,1.6177,133000000.0
2008-06-02 10:16:00,1.6177,1.6177,1.6172,1.6174,157200000.0
2008-06-02 10:17:00,1.6174,1.6177,1.6172,1.6177,173900000.0
2008-06-02 10:18:00,1.6177,1.6179,1.6175,1.6176,94400000.0
2008-06-02 10:19:00,1.6176,1.6178,1.6174,1.61745,168800000.0
2008-06-02 10:20:00,1.61745,1.6175,1.6173,1.6174,108800000.0
2008-06-02 10:21:00,1.61745,1.6176,1.6173,1.6174,193599998.0
2008-06-02 10:22:00,1.6174,1.6174,1.6168,1.6169,210900000.0
2008-06-02 10:23:00,1.61695,1.617,1.6169,1.617,183100000.0
2008-06-02 10:24:00,1.6171,1.6175,1.617,1.6174,121900000.0
2008-06-02 10:25:00,1.6174,1.6176,1.6174,1.61745,39700000.0
2008-06-02 10:26:00,1.6175,1.6175,1.6174,1.6174,132400000.0
2008-06-02 10:27:00,1.6174,1.6175,1.6174,1.6175,67900000.0
2008-06-02 10:28:00,1.6175,1.6176,1.6172,1.6172,47000000.0
2008-06-02 10:29:00,1.6172,1.6175,1.6172,1.6175,54800000.0
2008-06-02 10:30:00,1.6175,1.6176,1.6173,1.6175,73300000.0
2008-06-02 10:31:00,1.6174,1.6176,1.6173,1.6173,94400000.0
2008-06-02 10:32:00,1.6173,1.6176,1.6172,1.6173,78000000.0
2008-06-02 10:33:00,1.6173,1.6175,1.6173,1.6175,44700000.0
2008-06-02 10:34:00,1.6175,1.6176,1.6173,1.6174,37600000.0
2008-06-02 10:35:00,1.6174,1.6176,1.6174,1.6175,82700000.0
2008-06-02 10:36:00,1.6175,1.6177,1.61745,1.6176,72100000.0
2008-06-02 10:37:00,1.6176,1.6181,1.6176,1.618,124300000.0
2008-06-02 10:38:00,1.618,1.6182,1.618,1.6181,117300000.0
2008-06-02 10:39:00,1.6181,1.6183,1.618,1.6181,171500000.0
2008-06-02 10:40:00,1.6182,1.6183,1.6181,1.6181,104100000.0
2008-06-02 10:41:00,1.6181,1.61835,1.618,1.618,147400000.0
2008-06-02 10:42:00,1.618,1.6182,1.618,1.6182,69600000.0
2008-06-02 10:43:00,1.6182,1.6182,1.6179,1.618,168700000.0
2008-06-02 10:44:00,1.618,1.618,1.6175,1.61765,241700000.0
2008-06-02 10:45:00,1.61765,1.6178,1.61735,1.6177,185100000.0
2008-06-02 10:46:00,1.6177,1.618,1.6176,1.6177,206800000.0
2008-06-02 10:47:00,1.6177,1.6179,1.6173,1.6177,185900000.0
2008-06-02 10:48:00,1.6177,1.6181,1.6175,1.61795,231500000.0
2008-06-02 10:49:00,1.61795,1.6182,1.6179,1.618,203200000.0
2008-06-02 10:50:00,1.6181,1.6181,1.6177,1.6179,112800000.0
2008-06-02 10:51:00,1.6179,1.618,1.6177,1.6177,186500000.0
2008-06-02 10:52:00,1.6177,1.618,1.6176,1.6178,272600000.0
2008-06-02 10:53:00,1.6178,1.618,1.6178,1.618,151000000.0
2008-06-02 10:54:00,1.6179,1.6179,1.6177,1.6177,133400000.0
2008-06-02 10:55:00,1.6177,1.61795,1.6177,1.61785,137700000.0
2008-06-02 10:56:00,1.6178,1.618,1.6177,1.6179,182800000.0
2008-06-02 10:57:00,1.6179,1.618,1.61775,1.6179,126400000.0
2008-06-02 10:58:00,1.6179,1.6181,1.6177,1.6178,171800000.0
2008-06-02 10:59:00,1.6178,1.6179,1.6175,1.6175,133100000.0
2008-06-02 11:00:00,1.6174,1.6179,1.6174,1.6177,217500000.0
2008-06-02 11:01:00,1.6177,1.6178,1.61725,1.6175,212700000.0
2008-06-02 11:02:00,1.61755,1.6177,1.61735,1.6177,147500000.0
2008-06-02 11:03:00,1.6177,1.6179,1.6177,1.6178,66900000.0
2008-06-02 11:04:00,1.6177,1.6179,1.6177,1.6178,76600000.0
2008-06-02 11:05:00,1.6178,1.618,1.6177,1.618,135000000.0
2008-06-02 11:06:00,1.618,1.6185,1.6179,1.61845,211600000.0
2008-06-02 11:07:00,1.6185,1.6186,1.6184,1.6185,147100000.0
2008-06-02 11:08:00,1.6186,1.6188,1.61855,1.6186,105600000.0
2008-06-02 11:09:00,1.6186,1.6188,1.6186,1.6187,137000000.0
2008-06-02 11:10:00,1.6187,1.6191,1.61845,1.6186,138200000.0
2008-06-02 11:11:00,1.6186,1.6188,1.6186,1.6188,125700000.0
2008-06-02 11:12:00,1.6188,1.6189,1.6188,1.6189,86900000.0
2008-06-02 11:13:00,1.6189,1.6193,1.6189,1.6192,123300000.0
2008-06-02 11:14:00,1.6192,1.6194,1.619,1.619,234000000.0
2008-06-02 11:15:00,1.619,1.6192,1.619,1.61905,131400000.0
2008-06-02 11:16:00,1.61905,1.6193,1.619,1.6191,274500000.0
2008-06-02 11:17:00,1.6192,1.6194,1.61915,1.6193,117000000.0
2008-06-02 11:18:00,1.6193,1.6193,1.61895,1.61895,129500000.0
2008-06-02 11:19:00,1.6189,1.61905,1.6189,1.6189,63400000.0
2008-06-02 11:20:00,1.6189,1.6189,1.6187,1.6187,69600000.0
2008-06-02 11:21:00,1.6187,1.6188,1.6186,1.6187,133000000.0
2008-06-02 11:22:00,1.6187,1.6189,1.6186,1.61885,77100000.0
2008-06-02 11:23:00,1.61885,1.6189,1.6188,1.6188,56900000.0
2008-06-02 11:24:00,1.6188,1.6188,1.6185,1.6185,56600000.0
2008-06-02 11:25:00,1.61845,1.6186,1.61845,1.61855,106200000.0
2008-06-02 11:26:00,1.61855,1.6187,1.6184,1.61855,157200000.0
2008-06-02 11:27:00,1.61855,1.61885,1.61845,1.6188,103700000.0
2008-06-02 11:28:00,1.6188,1.6189,1.6188,1.6189,140800000.0
2008-06-02 11:29:00,1.6188,1.6189,1.6186,1.6187,182800000.0
2008-06-02 11:30:00,1.6187,1.6187,1.6183,1.6183,265300000.0
2008-06-02 11:31:00,1.6183,1.6184,1.61815,1.6183,232000000.0
2008-06-02 11:32:00,1.6183,1.6186,1.6182,1.6186,202000000.0
2008-06-02 11:33:00,1.6186,1.6187,1.6184,1.6186,136400000.0
2008-06-02 11:34:00,1.6186,1.6187,1.6185,1.61855,155300000.0
2008-06-02 11:35:00,1.61855,1.6187,1.6184,1.6184,68500000.0
2008-06-02 11:36:00,1.6184,1.6186,1.6184,1.61855,95300000.0
2008-06-02 11:37:00,1.6185,1.6185,1.61815,1.6182,103100000.0
2008-06-02 11:38:00,1.6182,1.61845,1.6182,1.6183,81200000.0
2008-06-02 11:39:00,1.6183,1.61865,1.61825,1.6186,237100000.0
2008-06-02 11:40:00,1.6186,1.6186,1.61835,1.61835,127200001.0
2008-06-02 11:41:00,1.61835,1.6185,1.6183,1.6183,103300001.0
2008-06-02 11:42:00,1.6183,1.6185,1.6181,1.6182,202600000.0
2008-06-02 11:43:00,1.6182,1.6185,1.6182,1.6185,125900000.0
2008-06-02 11:44:00,1.6185,1.6185,1.6182,1.6183,164900000.0
2008-06-02 11:45:00,1.6183,1.6184,1.6182,1.6183,235000000.0
2008-06-02 11:46:00,1.61825,1.6184,1.6181,1.61835,101100000.0
2008-06-02 11:47:00,1.6183,1.6184,1.6183,1.6184,23900000.0
2008-06-02 11:48:00,1.6184,1.6185,1.6184,1.6185,75200000.0
2008-06-02 11:49:00,1.6185,1.6186,1.6185,1.6185,75500000.0
2008-06-02 11:50:00,1.6185,1.6188,1.6185,1.61855,153700000.0
2008-06-02 11:51:00,1.6185,1.6189,1.61845,1.6188,142100000.0
2008-06-02 11:52:00,1.6188,1.6188,1.61845,1.6188,116200000.0
2008-06-02 11:53:00,1.6188,1.6189,1.6184,1.6185,177300000.0
2008-06-02 11:54:00,1.6185,1.6185,1.6181,1.61825,161600000.0
2008-06-02 11:55:00,1.6183,1.6185,1.6182,1.6183,69400000.0
2008-06-02 11:56:00,1.6183,1.6184,1.6181,1.6183,129900000.0
2008-06-02 11:57:00,1.61835,1.6184,1.6181,1.61825,83000000.0
2008-06-02 11:58:00,1.6182,1.6184,1.6181,1.61815,230300000.0
2008-06-02 11:59:00,1.6182,1.6183,1.61805,1.6182,150000000.0
2008-06-02 12:00:00,1.6182,1.61825,1.618,1.6182,134100000.0
2008-06-02 12:01:00,1.6182,1.6184,1.6181,1.6183,164400000.0
2008-06-02 12:02:00,1.6183,1.6184,1.6183,1.6183,89500000.0
2008-06-02 12:03:00,1.6183,1.6185,1.6183,1.6185,118400000.0
2008-06-02 12:04:00,1.61845,1.6187,1.6184,1.61855,122300000.0
2008-06-02 12:05:00,1.6186,1.6187,1.61845,1.6186,221000000.0
2008-06-02 12:06:00,1.6186,1.6187,1.6185,1.6187,54300000.0
2008-06-02 12:07:00,1.6187,1.6187,1.6184,1.6185,261300000.0
2008-06-02 12:08:00,1.6186,1.6187,1.6185,1.6187,80300000.0
2008-06-02 12:09:00,1.6187,1.61905,1.6187,1.619,114300000.0
2008-06-02 12:10:00,1.619,1.6191,1.6187,1.6189,173100000.0
2008-06-02 12:11:00,1.6189,1.6192,1.6189,1.6192,85100000.0
2008-06-02 12:12:00,1.6192,1.6195,1.6192,1.61935,81500000.0
2008-06-02 12:13:00,1.6195,1.6196,1.6193,1.61935,66400000.0
2008-06-02 12:14:00,1.61935,1.6196,1.61935,1.6194,63000000.0
2008-06-02 12:15:00,1.6194,1.6197,1.6194,1.6195,177400000.0
2008-06-02 12:16:00,1.6195,1.6197,1.61935,1.61935,133700000.0
2008-06-02 12:17:00,1.6193,1.6195,1.6193,1.6194,66500000.0
2008-06-02 12:18:00,1.6194,1.6194,1.619,1.619,31300000.0
2008-06-02 12:19:00,1.619,1.6192,1.619,1.61905,115500000.0
2008-06-02 12:20:00,1.61905,1.6192,1.619,1.619,51300000.0
2008-06-02 12:21:00,1.61905,1.6195,1.619,1.6195,281400000.0
2008-06-02 12:22:00,1.6195,1.6196,1.6194,1.6194,121500000.0
2008-06-02 12:23:00,1.6194,1.6195,1.6192,1.6194,253500000.0
2008-06-02 12:24:00,1.6194,1.6196,1.6194,1.6196,124700000.0
2008-06-02 12:25:00,1.6196,1.6196,1.6194,1.6194,154400000.0
2008-06-02 12:26:00,1.6194,1.6196,1.6194,1.6196,206700001.0
2008-06-02 12:27:00,1.6196,1.6197,1.6194,1.6196,95400000.0
2008-06-02 12:28:00,1.6196,1.6197,1.6195,1.6195,111900000.0
2008-06-02 12:29:00,1.6195,1.6195,1.6194,1.61945,98000000.0
2008-06-02 12:30:00,1.6194,1.6195,1.6193,1.6195,108800000.0
2008-06-02 12:31:00,1.6195,1.6196,1.6193,1.6193,120900000.0
2008-06-02 12:32:00,1.6193,1.6194,1.6193,1.6194,86600000.0
2008-06-02 12:33:00,1.6193,1.6194,1.6193,1.6193,107200000.0
2008-06-02 12:34:00,1.6193,1.6194,1.6193,1.6194,40000000.0
2008-06-02 12:35:00,1.61935,1.6194,1.6191,1.6193,121900000.0
2008-06-02 12:36:00,1.6193,1.6194,1.6193,1.61935,151800000.0
2008-06-02 12:37:00,1.61935,1.6194,1.61905,1.6192,124100000.0
2008-06-02 12:38:00,1.6192,1.6193,1.619,1.6192,106800000.0
2008-06-02 12:39:00,1.61925,1.61925,1.6191,1.6191,40000000.0
2008-06-02 12:40:00,1.6191,1.6192,1.619,1.619,95500000.0
2008-06-02 12:41:00,1.61905,1.6195,1.619,1.6194,316000000.0
2008-06-02 12:42:00,1.6194,1.6195,1.6193,1.6194,112300000.0
2008-06-02 12:43:00,1.6194,1.6196,1.6194,1.6195,161300000.0
2008-06-02 12:44:00,1.6195,1.6197,1.6195,1.6197,150900000.0
2008-06-02 12:45:00,1.6197,1.6197,1.6195,1.6196,142600000.0
2008-06-02 12:46:00,1.6196,1.6197,1.61955,1.6196,123800000.0
2008-06-02 12:47:00,1.6196,1.6197,1.6195,1.61955,105400000.0
2008-06-02 12:48:00,1.6196,1.6198,1.6196,1.6197,95700000.0
2008-06-02 12:49:00,1.6197,1.62,1.6197,1.6199,117500000.0
2008-06-02 12:50:00,1.6199,1.62,1.6198,1.6199,119700000.0
2008-06-02 12:51:00,1.6199,1.62,1.6196,1.6196,143100000.0
2008-06-02 12:52:00,1.6197,1.6197,1.6194,1.6195,130000000.0
2008-06-02 12:53:00,1.6195,1.6195,1.6191,1.6192,93800000.0
2008-06-02 12:54:00,1.6192,1.6194,1.6191,1.6192,57300000.0
2008-06-02 12:55:00,1.6192,1.6193,1.6191,1.6192,63300000.0
2008-06-02 12:56:00,1.6192,1.6193,1.6192,1.6192,35400000.0
2008-06-02 12:57:00,1.6192,1.6192,1.619,1.619,112700000.0
2008-06-02 12:58:00,1.6189,1.6193,1.6189,1.6191,243200000.0
2008-06-02 12:59:00,1.6191,1.6193,1.6191,1.6192,131600000.0
2008-06-02 13:00:00,1.6192,1.6193,1.619,1.6191,103900000.0
2008-06-02 13:01:00,1.6191,1.6192,1.619,1.6191,93100000.0
2008-06-02 13:02:00,1.6191,1.6191,1.619,1.619,35900000.0
2008-06-02 13:03:00,1.619,1.619,1.6187,1.6189,131900000.0
2008-06-02 13:04:00,1.6189,1.6191,1.6188,1.6188,264200000.0
2008-06-02 13:05:00,1.6188,1.6191,1.6188,1.619,119900000.0
2008-06-02 13:06:00,1.619,1.6192,1.619,1.6192,115200000.0
2008-06-02 13:07:00,1.6192,1.6195,1.6191,1.6191,115500000.0
2008-06-02 13:08:00,1.6191,1.6192,1.619,1.619,128900000.0
2008-06-02 13:09:00,1.619,1.6191,1.619,1.6191,128600000.0
2008-06-02 13:10:00,1.6191,1.6191,1.6188,1.619,115600000.0
2008-06-02 13:11:00,1.619,1.619,1.6187,1.6187,144300000.0
2008-06-02 13:12:00,1.6187,1.6187,1.6187,1.6187,32600000.0
2008-06-02 13:13:00,1.6187,1.6189,1.6187,1.6188,105300000.0
2008-06-02 13:14:00,1.6188,1.6189,1.6188,1.6189,45100000.0
2008-06-02 13:15:00,1.6189,1.6189,1.6188,1.6188,78500000.0
2008-06-02 13:16:00,1.6188,1.6189,1.61865,1.6187,68700000.0
2008-06-02 13:17:00,1.6187,1.6189,1.6186,1.6188,73800000.0
2008-06-02 13:18:00,1.6188,1.6189,1.61855,1.6186,133800000.0
2008-06-02 13:19:00,1.6186,1.6188,1.6185,1.6185,56200000.0
2008-06-02 13:20:00,1.6185,1.6185,1.6183,1.6184,169600000.0
2008-06-02 13:21:00,1.6183,1.6185,1.6183,1.6185,66200000.0
2008-06-02 13:22:00,1.6185,1.6185,1.6184,1.6184,28200000.0
2008-06-02 13:23:00,1.6184,1.61855,1.6184,1.6185,66900000.0
2008-06-02 13:24:00,1.61855,1.6186,1.6185,1.6185,91000000.0
2008-06-02 13:25:00,1.6184,1.6184,1.6183,1.6183,145400000.0
2008-06-02 13:26:00,1.6183,1.6183,1.61815,1.6183,35300000.0
2008-06-02 13:27:00,1.6181,1.6183,1.6177,1.6179,123800000.0
2008-06-02 13:28:00,1.6179,1.618,1.6178,1.618,150900000.0
2008-06-02 13:29:00,1.618,1.6181,1.6178,1.618,117400000.0
2008-06-02 13:30:00,1.618,1.6183,1.61795,1.6182,152000000.0
2008-06-02 13:31:00,1.6183,1.6183,1.618,1.61805,176600000.0
2008-06-02 13:32:00,1.61805,1.6182,1.6179,1.6179,83800000.0
2008-06-02 13:33:00,1.6179,1.6182,1.6179,1.6181,228300000.0
2008-06-02 13:34:00,1.61815,1.6183,1.6181,1.6182,156400000.0
2008-06-02 13:35:00,1.6182,1.6183,1.6181,1.6181,91800000.0
2008-06-02 13:36:00,1.6181,1.6181,1.618,1.6181,133000000.0
2008-06-02 13:37:00,1.6181,1.6182,1.618,1.6181,105700000.0
2008-06-02 13:38:00,1.6181,1.6181,1.618,1.618,65300000.0
2008-06-02 13:39:00,1.618,1.6181,1.618,1.618,74600000.0
2008-06-02 13:40:00,1.618,1.6181,1.6179,1.6179,72600000.0
2008-06-02 13:41:00,1.6179,1.6179,1.6178,1.6179,96000000.0
2008-06-02 13:42:00,1.6179,1.6179,1.6178,1.6178,74100000.0
2008-06-02 13:43:00,1.6178,1.6178,1.6178,1.6178,133900000.0
2008-06-02 13:44:00,1.6178,1.6181,1.6178,1.6179,91300000.0
2008-06-02 13:45:00,1.6179,1.6181,1.6179,1.618,82500000.0
2008-06-02 13:46:00,1.6179,1.618,1.6178,1.61795,148700000.0
2008-06-02 13:47:00,1.61795,1.6181,1.6179,1.618,59800000.0
2008-06-02 13:48:00,1.618,1.6182,1.6178,1.618,172400000.0
2008-06-02 13:49:00,1.618,1.618,1.6178,1.6179,210000000.0
2008-06-02 13:50:00,1.6179,1.6181,1.6179,1.6179,241200000.0
2008-06-02 13:51:00,1.6179,1.618,1.6178,1.6178,269700000.0
2008-06-02 13:52:00,1.6179,1.6182,1.6179,1.6181,221900000.0
2008-06-02 13:53:00,1.6181,1.61815,1.6179,1.618,188500000.0
2008-06-02 13:54:00,1.618,1.618,1.61765,1.6179,140600000.0
2008-06-02 13:55:00,1.6179,1.618,1.61785,1.618,30300000.0
2008-06-02 13:56:00,1.6179,1.6179,1.6178,1.6178,187400000.0
2008-06-02 13:57:00,1.6178,1.6181,1.6178,1.6179,324100000.0
2008-06-02 13:58:00,1.6179,1.6179,1.6177,1.6177,245200000.0
2008-06-02 13:59:00,1.6177,1.6177,1.6175,1.6175,79400000.0
2008-06-02 14:00:00,1.6176,1.61775,1.61755,1.6177,96500000.0
2008-06-02 14:01:00,1.6177,1.6179,1.6177,1.6178,161200000.0
2008-06-02 14:02:00,1.6178,1.618,1.6177,1.6179,147600000.0
2008-06-02 14:03:00,1.6179,1.6181,1.6179,1.6179,126000000.0
2008-06-02 14:04:00,1.6179,1.6181,1.6179,1.618,67800000.0
2008-06-02 14:05:00,1.618,1.618,1.618,1.618,47000000.0
2008-06-02 14:06:00,1.618,1.618,1.618,1.618,53000000.0
2008-06-02 14:07:00,1.618,1.618,1.6178,1.6179,65200000.0
2008-06-02 14:08:00,1.6179,1.618,1.6178,1.618,72300000.0
2008-06-02 14:09:00,1.618,1.6181,1.6179,1.6179,93600000.0
2008-06-02 14:10:00,1.6179,1.6182,1.6179,1.61805,51000000.0
2008-06-02 14:11:00,1.61805,1.6181,1.618,1.6181,54000000.0
2008-06-02 14:12:00,1.6181,1.6182,1.6181,1.6181,71800000.0
2008-06-02 14:13:00,1.6181,1.6182,1.6181,1.6181,83100000.0
2008-06-02 14:14:00,1.6181,1.6181,1.6178,1.618,131100000.0
2008-06-02 14:15:00,1.618,1.6182,1.618,1.6181,86500000.0
2008-06-02 14:16:00,1.6181,1.6182,1.6181,1.6181,28800000.0
2008-06-02 14:17:00,1.6181,1.6183,1.6181,1.6183,57700000.0
2008-06-02 14:18:00,1.6183,1.6183,1.6181,1.6181,114200000.0
2008-06-02 14:19:00,1.6181,1.6185,1.6181,1.6184,103900000.0
2008-06-02 14:20:00,1.6184,1.6186,1.6182,1.6183,192700000.0
2008-06-02 14:21:00,1.6183,1.6183,1.6181,1.6181,74100000.0
2008-06-02 14:22:00,1.6181,1.6182,1.6178,1.6178,140500000.0
2008-06-02 14:23:00,1.6178,1.618,1.6177,1.6177,162200000.0
2008-06-02 14:24:00,1.6177,1.6179,1.6177,1.61775,110400000.0
2008-06-02 14:25:00,1.61775,1.6179,1.6177,1.6178,225600000.0
2008-06-02 14:26:00,1.6178,1.6179,1.6177,1.6179,111400000.0
2008-06-02 14:27:00,1.618,1.6181,1.6179,1.618,158100000.0
2008-06-02 14:28:00,1.618,1.6181,1.618,1.618,37400000.0
2008-06-02 14:29:00,1.618,1.618,1.6177,1.6177,58000000.0
2008-06-02 14:30:00,1.6177,1.6179,1.6175,1.6177,130400000.0
2008-06-02 14:31:00,1.6177,1.6179,1.6177,1.6178,104200000.0
2008-06-02 14:32:00,1.6178,1.618,1.6178,1.61785,168300000.0
2008-06-02 14:33:00,1.61785,1.6179,1.6177,1.6178,141600000.0
2008-06-02 14:34:00,1.6178,1.618,1.6178,1.6178,93100000.0
2008-06-02 14:35:00,1.6179,1.6179,1.6178,1.6178,81100000.0
2008-06-02 14:36:00,1.6178,1.6178,1.6177,1.6178,50500000.0
2008-06-02 14:37:00,1.6178,1.618,1.6178,1.6178,133000000.0
2008-06-02 14:38:00,1.6178,1.618,1.6177,1.618,135200000.0
2008-06-02 14:39:00,1.6179,1.618,1.6178,1.6179,194100000.0
2008-06-02 14:40:00,1.6178,1.6178,1.6175,1.6175,106400000.0
2008-06-02 14:41:00,1.6176,1.6176,1.6173,1.6173,116500000.0
2008-06-02 14:42:00,1.6173,1.6174,1.617,1.617,113600000.0
2008-06-02 14:43:00,1.617,1.6171,1.6168,1.617,318800000.0
2008-06-02 14:44:00,1.617,1.6174,1.617,1.6174,151400000.0
2008-06-02 14:45:00,1.6174,1.6175,1.6173,1.6174,110700000.0
2008-06-02 14:46:00,1.6174,1.6175,1.6173,1.6173,88900000.0
2008-06-02 14:47:00,1.6173,1.6174,1.6172,1.6172,122500000.0
2008-06-02 14:48:00,1.6172,1.6173,1.6172,1.6172,106100000.0
2008-06-02 14:49:00,1.6172,1.6173,1.6172,1.6173,105900000.0
2008-06-02 14:50:00,1.6173,1.6174,1.6173,1.6173,80200000.0
2008-06-02 14:51:00,1.6173,1.6176,1.6173,1.6175,138700000.0
2008-06-02 14:52:00,1.6174,1.6176,1.6174,1.6175,122100000.0
2008-06-02 14:53:00,1.6175,1.6175,1.6174,1.6174,111200000.0
2008-06-02 14:54:00,1.6174,1.6175,1.6172,1.6173,121400000.0
2008-06-02 14:55:00,1.6173,1.6173,1.6171,1.6172,39300000.0
2008-06-02 14:56:00,1.6172,1.6173,1.6172,1.6172,30000000.0
2008-06-02 14:57:00,1.6172,1.6174,1.6172,1.6173,196600000.0
2008-06-02 14:58:00,1.6173,1.6175,1.6172,1.6174,217600000.0
2008-06-02 14:59:00,1.6174,1.6177,1.6174,1.6176,222100000.0
2008-06-02 15:00:00,1.6176,1.6176,1.6173,1.6173,178300000.0
2008-06-02 15:01:00,1.6173,1.6175,1.6172,1.6173,185200000.0
2008-06-02 15:02:00,1.6173,1.6174,1.6172,1.6173,342700000.0
2008-06-02 15:03:00,1.6173,1.6176,1.61725,1.6176,210600000.0
2008-06-02 15:04:00,1.6177,1.6177,1.6175,1.6176,205600000.0
2008-06-02 15:05:00,1.6176,1.6177,1.6175,1.6175,226600000.0
2008-06-02 15:06:00,1.6175,1.6176,1.6174,1.6175,165100000.0
2008-06-02 15:07:00,1.6175,1.6177,1.6175,1.6176,138600000.0
2008-06-02 15:08:00,1.6176,1.618,1.6176,1.6179,263600000.0
2008-06-02 15:09:00,1.6179,1.6179,1.6177,1.6179,106600000.0
2008-06-02 15:10:00,1.6179,1.6182,1.6178,1.6182,203200000.0
2008-06-02 15:11:00,1.6182,1.6183,1.6179,1.618,322800000.0
2008-06-02 15:12:00,1.618,1.6182,1.6178,1.618,194400000.0
2008-06-02 15:13:00,1.6179,1.6179,1.6178,1.6179,168500000.0
2008-06-02 15:14:00,1.6179,1.6179,1.6178,1.6179,34100000.0
2008-06-02 15:15:00,1.6179,1.6181,1.6179,1.6181,123300000.0
2008-06-02 15:16:00,1.6181,1.6181,1.6179,1.61795,139000000.0
2008-06-02 15:17:00,1.61795,1.618,1.6179,1.6179,96700000.0
2008-06-02 15:18:00,1.6179,1.618,1.61785,1.6179,122800000.0
2008-06-02 15:19:00,1.6179,1.6183,1.6179,1.6183,169900000.0
2008-06-02 15:20:00,1.6183,1.6183,1.618,1.618,112000000.0
2008-06-02 15:21:00,1.618,1.618,1.6177,1.6177,199400000.0
2008-06-02 15:22:00,1.6177,1.6179,1.6177,1.6179,90800000.0
2008-06-02 15:23:00,1.6179,1.6179,1.6179,1.6179,34300000.0
2008-06-02 15:24:00,1.6179,1.618,1.6179,1.6179,41300000.0
2008-06-02 15:25:00,1.6179,1.6181,1.6179,1.6181,83000000.0
2008-06-02 15:26:00,1.6181,1.6181,1.618,1.6181,86300000.0
2008-06-02 15:27:00,1.6182,1.6182,1.618,1.618,121000000.0
2008-06-02 15:28:00,1.618,1.61805,1.6179,1.618,91500000.0
2008-06-02 15:29:00,1.618,1.6182,1.6179,1.6181,101300000.0
2008-06-02 15:30:00,1.6182,1.6182,1.6179,1.618,204100000.0
2008-06-02 15:31:00,1.618,1.6182,1.618,1.6181,189700000.0
2008-06-02 15:32:00,1.6181,1.6181,1.618,1.6181,106400000.0
2008-06-02 15:33:00,1.6181,1.6182,1.618,1.618,103000000.0
2008-06-02 15:34:00,1.618,1.6181,1.6179,1.6179,64800000.0
2008-06-02 15:35:00,1.6179,1.618,1.6179,1.6179,67500000.0
2008-06-02 15:36:00,1.6179,1.6181,1.6179,1.618,50200000.0
2008-06-02 15:37:00,1.618,1.618,1.618,1.618,18600000.0
2008-06-02 15:38:00,1.618,1.618,1.6175,1.6176,184200000.0
2008-06-02 15:39:00,1.6176,1.618,1.6176,1.6176,255200000.0
2008-06-02 15:40:00,1.6176,1.6177,1.6175,1.6175,87600000.0
2008-06-02 15:41:00,1.6175,1.6177,1.6175,1.6176,122100000.0
2008-06-02 15:42:00,1.6176,1.6179,1.6176,1.6178,114600000.0
2008-06-02 15:43:00,1.61785,1.6179,1.6176,1.6176,234400000.0
2008-06-02 15:44:00,1.6176,1.6176,1.6175,1.6175,75800000.0
2008-06-02 15:45:00,1.6175,1.6177,1.6175,1.6175,113300000.0
2008-06-02 15:46:00,1.6176,1.6177,1.6174,1.6176,117900000.0
2008-06-02 15:47:00,1.6176,1.61775,1.6176,1.61775,110900000.0
2008-06-02 15:48:00,1.6178,1.6181,1.6173,1.6176,240400000.0
2008-06-02 15:49:00,1.6176,1.6176,1.6173,1.6174,179900000.0
2008-06-02 15:50:00,1.6174,1.6174,1.6168,1.6168,170000000.0
2008-06-02 15:51:00,1.6168,1.617,1.6165,1.617,99100000.0
2008-06-02 15:52:00,1.6169,1.6172,1.6168,1.6169,305000000.0
2008-06-02 15:53:00,1.6169,1.6174,1.6169,1.6174,253000000.0
2008-06-02 15:54:00,1.6174,1.6174,1.6172,1.6172,107300000.0
2008-06-02 15:55:00,1.6172,1.6174,1.6172,1.6173,113100000.0
2008-06-02 15:56:00,1.6174,1.6174,1.6173,1.6173,122700000.0
2008-06-02 15:57:00,1.6173,1.6177,1.6173,1.6175,141000000.0
2008-06-02 15:58:00,1.6175,1.6177,1.6172,1.61725,121100000.0
2008-06-02 15:59:00,1.6173,1.6174,1.61715,1.6172,65100000.0
2008-06-02 16:00:00,1.6172,1.6186,1.6172,1.6179,269300000.0
2008-06-02 16:01:00,1.6178,1.6183,1.6175,1.6181,316800000.0
2008-06-02 16:02:00,1.6181,1.6184,1.6181,1.6181,187500000.0
2008-06-02 16:03:00,1.6181,1.6183,1.61805,1.6183,167100000.0
2008-06-02 16:04:00,1.6183,1.6186,1.6181,1.6186,167200000.0
2008-06-02 16:05:00,1.6186,1.61875,1.6183,1.6185,209000000.0
2008-06-02 16:06:00,1.6185,1.6187,1.618,1.6184,235100000.0
2008-06-02 16:07:00,1.6184,1.6184,1.618,1.618,222700000.0
2008-06-02 16:08:00,1.618,1.6182,1.6176,1.6182,259600000.0
2008-06-02 16:09:00,1.6182,1.6183,1.6179,1.618,238900000.0
2008-06-02 16:10:00,1.618,1.6182,1.6179,1.6182,198600000.0
2008-06-02 16:11:00,1.6182,1.6183,1.6178,1.6178,155000000.0
2008-06-02 16:12:00,1.6178,1.6181,1.61765,1.6179,165600000.0
2008-06-02 16:13:00,1.6179,1.618,1.6176,1.6176,200400000.0
2008-06-02 16:14:00,1.6176,1.6176,1.61695,1.6171,197000000.0
2008-06-02 16:15:00,1.6171,1.6173,1.617,1.617,144500000.0
2008-06-02 16:16:00,1.617,1.6173,1.6169,1.6171,190500000.0
2008-06-02 16:17:00,1.6171,1.6173,1.617,1.6172,171300000.0
2008-06-02 16:18:00,1.6172,1.6173,1.6171,1.6171,119600000.0
2008-06-02 16:19:00,1.6171,1.6173,1.6171,1.6173,118200000.0
2008-06-02 16:20:00,1.6173,1.61785,1.6173,1.6178,112200000.0
2008-06-02 16:21:00,1.6178,1.6178,1.6174,1.6174,174200000.0
2008-06-02 16:22:00,1.6174,1.6174,1.617,1.6171,224300000.0
2008-06-02 16:23:00,1.6171,1.6171,1.6165,1.6169,265300000.0
2008-06-02 16:24:00,1.6169,1.6171,1.61675,1.6168,162700000.0
2008-06-02 16:25:00,1.6168,1.617,1.6165,1.617,157400000.0
2008-06-02 16:26:00,1.61695,1.6171,1.61685,1.6169,174300000.0
2008-06-02 16:27:00,1.6169,1.6171,1.6167,1.6167,284300000.0
2008-06-02 16:28:00,1.6168,1.6169,1.6167,1.6167,203700000.0
2008-06-02 16:29:00,1.6167,1.6169,1.6167,1.6167,130500000.0
2008-06-02 16:30:00,1.6167,1.6167,1.6162,1.6165,182700000.0
2008-06-02 16:31:00,1.6165,1.6167,1.6165,1.6166,159700000.0
2008-06-02 16:32:00,1.6166,1.6167,1.61625,1.6163,184600000.0
2008-06-02 16:33:00,1.6163,1.6164,1.6162,1.6163,181000000.0
2008-06-02 16:34:00,1.6164,1.6165,1.6163,1.6164,94700000.0
2008-06-02 16:35:00,1.6164,1.6167,1.6162,1.6166,162800000.0
2008-06-02 16:36:00,1.6166,1.6166,1.6165,1.6165,118200000.0
2008-06-02 16:37:00,1.61655,1.6168,1.61655,1.6168,103600000.0
2008-06-02 16:38:00,1.6168,1.6171,1.6167,1.61695,164100000.0
2008-06-02 16:39:00,1.617,1.6172,1.6165,1.6167,279000000.0
2008-06-02 16:40:00,1.6167,1.617,1.6166,1.6167,197100000.0
2008-06-02 16:41:00,1.61675,1.6168,1.6166,1.6167,201700000.0
2008-06-02 16:42:00,1.6167,1.6167,1.6166,1.6166,152000000.0
2008-06-02 16:43:00,1.6166,1.6168,1.6166,1.6166,178300000.0
2008-06-02 16:44:00,1.6167,1.61675,1.6165,1.6165,140200000.0
2008-06-02 16:45:00,1.6166,1.6166,1.6165,1.6166,196200000.0
2008-06-02 16:46:00,1.6166,1.617,1.6166,1.6169,130000000.0
2008-06-02 16:47:00,1.6169,1.6171,1.6167,1.6168,202000000.0
2008-06-02 16:48:00,1.6168,1.6168,1.6165,1.6168,161200000.0
2008-06-02 16:49:00,1.6168,1.6169,1.6167,1.6167,30600000.0
2008-06-02 16:50:00,1.6167,1.6168,1.6167,1.6167,95100000.0
2008-06-02 16:51:00,1.6167,1.6168,1.6161,1.6167,217000000.0
2008-06-02 16:52:00,1.6167,1.6168,1.6165,1.6167,149100000.0
2008-06-02 16:53:00,1.6167,1.6169,1.61635,1.6168,260200000.0
2008-06-02 16:54:00,1.6167,1.6168,1.6167,1.6168,229700000.0
2008-06-02 16:55:00,1.6168,1.617,1.6166,1.6166,228000000.0
2008-06-02 16:56:00,1.6165,1.6169,1.6165,1.6167,180300000.0
2008-06-02 16:57:00,1.6167,1.6168,1.6166,1.6166,155800000.0
2008-06-02 16:58:00,1.6166,1.6166,1.6163,1.6165,194800000.0
2008-06-02 16:59:00,1.6165,1.6166,1.6164,1.6165,168400000.0
2008-06-02 17:00:00,1.6165,1.6169,1.6165,1.6168,139200000.0
2008-06-02 17:01:00,1.6168,1.6168,1.6166,1.6167,131200000.0
2008-06-02 17:02:00,1.6167,1.6168,1.6166,1.6166,98300000.0
2008-06-02 17:03:00,1.61665,1.6167,1.6162,1.6163,166900000.0
2008-06-02 17:04:00,1.61635,1.6165,1.6163,1.6163,202500000.0
2008-06-02 17:05:00,1.6163,1.6164,1.6162,1.6163,239200000.0
2008-06-02 17:06:00,1.6164,1.6167,1.61625,1.6166,203500000.0
2008-06-02 17:07:00,1.6165,1.6166,1.6164,1.6165,135300000.0
2008-06-02 17:08:00,1.6165,1.6166,1.6162,1.6163,207600000.0
2008-06-02 17:09:00,1.6163,1.6168,1.6162,1.6167,255600000.0
2008-06-02 17:10:00,1.6167,1.6169,1.6167,1.6167,225600000.0
2008-06-02 17:11:00,1.6167,1.6167,1.6162,1.6162,193100000.0
2008-06-02 17:12:00,1.6163,1.6165,1.6163,1.6164,124800000.0
2008-06-02 17:13:00,1.6164,1.6165,1.6162,1.6163,332400000.0
2008-06-02 17:14:00,1.61625,1.6163,1.6156,1.616,242900000.0
2008-06-02 17:15:00,1.616,1.616,1.6157,1.616,301000000.0
2008-06-02 17:16:00,1.61595,1.6162,1.6159,1.6161,224700000.0
2008-06-02 17:17:00,1.6161,1.6161,1.616,1.6161,224900000.0
2008-06-02 17:18:00,1.6161,1.6162,1.6161,1.6162,184400000.0
2008-06-02 17:19:00,1.6162,1.6163,1.6161,1.6161,264800000.0
2008-06-02 17:20:00,1.6161,1.6161,1.6161,1.6161,190600000.0
2008-06-02 17:21:00,1.6161,1.6162,1.6158,1.6159,212200000.0
2008-06-02 17:22:00,1.6159,1.616,1.6157,1.616,303100000.0
2008-06-02 17:23:00,1.616,1.616,1.6156,1.6156,216300000.0
2008-06-02 17:24:00,1.6156,1.6159,1.6156,1.6158,148300000.0
2008-06-02 17:25:00,1.6158,1.61595,1.6157,1.6159,222000000.0
2008-06-02 17:26:00,1.6159,1.6161,1.6156,1.6161,194700000.0
2008-06-02 17:27:00,1.6162,1.6163,1.6158,1.616,192400000.0
2008-06-02 17:28:00,1.616,1.6162,1.6157,1.6157,194300000.0
2008-06-02 17:29:00,1.6158,1.6159,1.6156,1.6157,207500000.0
2008-06-02 17:30:00,1.6157,1.6157,1.61505,1.6152,195100000.0
2008-06-02 17:31:00,1.6153,1.6154,1.615,1.6152,181700000.0
2008-06-02 17:32:00,1.6152,1.6155,1.6152,1.6153,333300000.0
2008-06-02 17:33:00,1.6153,1.6153,1.6151,1.6151,139200000.0
2008-06-02 17:34:00,1.6151,1.6152,1.6151,1.6151,107000000.0
2008-06-02 17:35:00,1.6151,1.6153,1.6151,1.6153,122300000.0
2008-06-02 17:36:00,1.6152,1.6153,1.6151,1.6151,96400000.0
2008-06-02 17:37:00,1.6151,1.6151,1.6148,1.615,181200000.0
2008-06-02 17:38:00,1.615,1.6151,1.6148,1.6149,193000000.0
2008-06-02 17:39:00,1.6149,1.615,1.6147,1.6148,292800000.0
2008-06-02 17:40:00,1.6148,1.61515,1.6148,1.61515,280900000.0
2008-06-02 17:41:00,1.6152,1.6152,1.615,1.6151,141100000.0
2008-06-02 17:42:00,1.6151,1.6152,1.6149,1.615,169100000.0
2008-06-02 17:43:00,1.615,1.6153,1.615,1.6153,210100000.0
2008-06-02 17:44:00,1.6153,1.6154,1.6152,1.6153,88100000.0
2008-06-02 17:45:00,1.6153,1.6153,1.615,1.6151,176800000.0
2008-06-02 17:46:00,1.6151,1.6152,1.6149,1.6149,166300000.0
2008-06-02 17:47:00,1.6149,1.6151,1.6148,1.6148,126400000.0
2008-06-02 17:48:00,1.6148,1.6149,1.6141,1.6141,307200000.0
2008-06-02 17:49:00,1.61405,1.6141,1.6137,1.6141,162400001.0
2008-06-02 17:50:00,1.61405,1.6142,1.6139,1.614,179900000.0
2008-06-02 17:51:00,1.61405,1.6142,1.614,1.6141,195900000.0
2008-06-02 17:52:00,1.6141,1.6141,1.614,1.6141,153900000.0
2008-06-02 17:53:00,1.6141,1.6142,1.6139,1.6139,133200000.0
2008-06-02 17:54:00,1.6139,1.6139,1.61365,1.6139,219600000.0
2008-06-02 17:55:00,1.6139,1.6141,1.6138,1.6138,120500000.0
2008-06-02 17:56:00,1.6138,1.6139,1.6137,1.6137,132300000.0
2008-06-02 17:57:00,1.6137,1.614,1.6137,1.61375,132700000.0
2008-06-02 17:58:00,1.61375,1.6139,1.6137,1.6138,154200000.0
2008-06-02 17:59:00,1.6139,1.614,1.6137,1.6139,231700000.0
2008-06-02 18:00:00,1.6138,1.6139,1.6136,1.6138,178300000.0
2008-06-02 18:01:00,1.6138,1.6139,1.6137,1.6138,85500000.0
2008-06-02 18:02:00,1.6138,1.6139,1.6136,1.6136,153500000.0
2008-06-02 18:03:00,1.6137,1.61395,1.6137,1.6138,191100000.0
2008-06-02 18:04:00,1.6138,1.614,1.6138,1.614,122800000.0
2008-06-02 18:05:00,1.6139,1.6142,1.6139,1.6142,83500000.0
2008-06-02 18:06:00,1.6142,1.6143,1.614,1.6143,117200000.0
2008-06-02 18:07:00,1.6143,1.6143,1.614,1.6141,133700000.0
2008-06-02 18:08:00,1.6141,1.6141,1.6141,1.6141,40300000.0
2008-06-02 18:09:00,1.6141,1.6143,1.6141,1.6143,79900000.0
2008-06-02 18:10:00,1.6143,1.6144,1.6142,1.6142,49300000.0
2008-06-02 18:11:00,1.6142,1.6143,1.6141,1.6142,129700000.0
2008-06-02 18:12:00,1.6142,1.6142,1.6142,1.6142,58800000.0
2008-06-02 18:13:00,1.6142,1.6142,1.6141,1.6141,79700000.0
2008-06-02 18:14:00,1.6141,1.6142,1.6141,1.6141,30500000.0
2008-06-02 18:15:00,1.614,1.6141,1.6139,1.614,114000000.0
2008-06-02 18:16:00,1.614,1.6141,1.6138,1.614,93700000.0
2008-06-02 18:17:00,1.614,1.614,1.6138,1.6139,126500000.0
2008-06-02 18:18:00,1.6139,1.614,1.61375,1.61375,58200000.0
2008-06-02 18:19:00,1.6138,1.6138,1.6136,1.6137,112100000.0
2008-06-02 18:20:00,1.6137,1.6138,1.6136,1.6136,81600000.0
2008-06-02 18:21:00,1.6136,1.6136,1.6136,1.6136,62500000.0
2008-06-02 18:22:00,1.6136,1.6138,1.6135,1.6138,65900000.0
2008-06-02 18:23:00,1.6138,1.6138,1.61355,1.61355,121100000.0
2008-06-02 18:24:00,1.6135,1.6136,1.6135,1.6136,101800000.0
2008-06-02 18:25:00,1.6136,1.6137,1.6135,1.6136,152200000.0
2008-06-02 18:26:00,1.6136,1.6136,1.6135,1.6136,130800000.0
2008-06-02 18:27:00,1.6136,1.6137,1.6136,1.6136,86600000.0
2008-06-02 18:28:00,1.6136,1.6136,1.6135,1.6135,112700000.0
2008-06-02 18:29:00,1.6135,1.6137,1.6135,1.6136,112700000.0
2008-06-02 18:30:00,1.6136,1.6136,1.6135,1.6135,106900000.0
2008-06-02 18:31:00,1.6135,1.6135,1.6132,1.6133,177100000.0
2008-06-02 18:32:00,1.6133,1.6134,1.6131,1.6132,108500000.0
2008-06-02 18:33:00,1.6132,1.6136,1.6132,1.6134,107900000.0
2008-06-02 18:34:00,1.6135,1.6136,1.613,1.6132,171300000.0
2008-06-02 18:35:00,1.6132,1.6132,1.6113,1.6113,276400000.0
2008-06-02 18:36:00,1.6113,1.6115,1.611,1.6111,247100000.0
2008-06-02 18:37:00,1.6111,1.6116,1.6097,1.6103,356250000.0
2008-06-02 18:38:00,1.6102,1.6102,1.6094,1.6097,235400000.0
2008-06-02 18:39:00,1.6097,1.6103,1.60965,1.6097,270100000.0
2008-06-02 18:40:00,1.6097,1.6099,1.6091,1.6091,334200000.0
2008-06-02 18:41:00,1.6091,1.6092,1.6089,1.609,183500000.0
2008-06-02 18:42:00,1.6089,1.6089,1.608,1.608,314063109.0
2008-06-02 18:43:00,1.608,1.6088,1.608,1.6084,326900001.0
2008-06-02 18:44:00,1.6084,1.6088,1.6084,1.6088,167200000.0
2008-06-02 18:45:00,1.6087,1.6088,1.6085,1.6087,196100001.0
2008-06-02 18:46:00,1.6087,1.609,1.6086,1.609,171400000.0
2008-06-02 18:47:00,1.609,1.609,1.6088,1.6089,216700000.0
2008-06-02 18:48:00,1.6089,1.6095,1.6089,1.6095,196800000.0
2008-06-02 18:49:00,1.6095,1.6095,1.6086,1.6086,184600000.0
2008-06-02 18:50:00,1.6086,1.6092,1.6086,1.609,206400000.0
2008-06-02 18:51:00,1.609,1.6091,1.60875,1.6089,128900000.0
2008-06-02 18:52:00,1.6089,1.6089,1.6086,1.6086,121200000.0
2008-06-02 18:53:00,1.6086,1.6088,1.6086,1.6086,231500000.0
2008-06-02 18:54:00,1.6087,1.60915,1.6087,1.609,196800000.0
2008-06-02 18:55:00,1.60885,1.609,1.6086,1.609,151300000.0
2008-06-02 18:56:00,1.609,1.6093,1.60885,1.60905,117400000.0
2008-06-02 18:57:00,1.60905,1.6093,1.60905,1.6093,205800000.0
2008-06-02 18:58:00,1.6093,1.6094,1.609,1.609,170700000.0
2008-06-02 18:59:00,1.609,1.6092,1.6089,1.6091,105300000.0
2008-06-02 19:00:00,1.6091,1.6093,1.60895,1.6093,133500000.0
2008-06-02 19:01:00,1.6093,1.6095,1.60885,1.6092,228900000.0
2008-06-02 19:02:00,1.6092,1.6094,1.609,1.6092,150500000.0
2008-06-02 19:03:00,1.6092,1.6094,1.609,1.6091,96200000.0
2008-06-02 19:04:00,1.6091,1.6093,1.609,1.609,80300000.0
2008-06-02 19:05:00,1.6091,1.6091,1.609,1.6091,16600000.0
2008-06-02 19:06:00,1.609,1.6092,1.6086,1.6086,127000000.0
2008-06-02 19:07:00,1.6086,1.609,1.6086,1.6086,190500000.0
2008-06-02 19:08:00,1.6086,1.6088,1.6085,1.6088,112400000.0
2008-06-02 19:09:00,1.6087,1.609,1.6087,1.609,71000000.0
2008-06-02 19:10:00,1.6089,1.609,1.6089,1.609,106500000.0
2008-06-02 19:11:00,1.609,1.6094,1.609,1.60935,36200000.0
2008-06-02 19:12:00,1.60935,1.60955,1.6091,1.6091,61600000.0
2008-06-02 19:13:00,1.6092,1.6098,1.6092,1.6097,102600000.0
2008-06-02 19:14:00,1.6097,1.6098,1.60955,1.60965,184800000.0
2008-06-02 19:15:00,1.60965,1.6098,1.6096,1.6097,112900000.0
2008-06-02 19:16:00,1.6097,1.6102,1.6097,1.6101,237200000.0
2008-06-02 19:17:00,1.6101,1.6103,1.6099,1.6102,164800000.0
2008-06-02 19:18:00,1.6102,1.6105,1.6101,1.6104,57500000.0
2008-06-02 19:19:00,1.6104,1.6104,1.61005,1.6102,106400000.0
2008-06-02 19:20:00,1.6102,1.6104,1.6101,1.6103,134500000.0
2008-06-02 19:21:00,1.6103,1.6103,1.6099,1.6101,171300000.0
2008-06-02 19:22:00,1.6102,1.6102,1.6098,1.6099,117200000.0
2008-06-02 19:23:00,1.6099,1.61,1.6097,1.6099,209100000.0
2008-06-02 19:24:00,1.6099,1.6104,1.6099,1.61,168900000.0
2008-06-02 19:25:00,1.6101,1.6102,1.6097,1.6097,199400000.0
2008-06-02 19:26:00,1.6097,1.6102,1.6097,1.61,129800000.0
2008-06-02 19:27:00,1.61,1.6101,1.6099,1.6099,134900000.0
2008-06-02 19:28:00,1.60995,1.6103,1.6099,1.6102,163300000.0
2008-06-02 19:29:00,1.6102,1.6105,1.6101,1.6105,170000000.0
2008-06-02 19:30:00,1.6105,1.6105,1.6099,1.61,154400000.0
2008-06-02 19:31:00,1.6101,1.6104,1.61,1.6104,129200000.0
2008-06-02 19:32:00,1.6104,1.6104,1.6101,1.6101,135100000.0
2008-06-02 19:33:00,1.6101,1.6101,1.6096,1.6096,171700000.0
2008-06-02 19:34:00,1.6096,1.6097,1.6096,1.6097,49900000.0
2008-06-02 19:35:00,1.6097,1.6099,1.6096,1.6099,52100000.0
2008-06-02 19:36:00,1.6099,1.61,1.6096,1.6096,69600000.0
2008-06-02 19:37:00,1.6096,1.60965,1.6095,1.6095,26200000.0
2008-06-02 19:38:00,1.6096,1.6096,1.6095,1.6095,12200000.0
2008-06-02 19:39:00,1.6095,1.6096,1.6094,1.6095,23000000.0
2008-06-02 19:40:00,1.6095,1.6098,1.6094,1.6096,28600000.0
2008-06-02 19:41:00,1.6096,1.6098,1.60955,1.6098,89400000.0
2008-06-02 19:42:00,1.6098,1.6099,1.6097,1.6098,51300000.0
2008-06-02 19:43:00,1.6098,1.6099,1.6094,1.6094,88900000.0
2008-06-02 19:44:00,1.6094,1.6095,1.6091,1.6092,120700000.0
2008-06-02 19:45:00,1.6092,1.6095,1.6092,1.6095,224000000.0
2008-06-02 19:46:00,1.6095,1.6095,1.60945,1.60945,117500000.0
2008-06-02 19:47:00,1.60945,1.60955,1.60945,1.6095,60300000.0
2008-06-02 19:48:00,1.6095,1.60965,1.6095,1.60965,71100000.0
2008-06-02 19:49:00,1.6096,1.6096,1.6091,1.6093,152000000.0
2008-06-02 19:50:00,1.6093,1.60945,1.6092,1.6093,63100000.0
2008-06-02 19:51:00,1.6093,1.6094,1.6093,1.6093,25200000.0
2008-06-02 19:52:00,1.6093,1.6093,1.6093,1.6093,32400000.0
2008-06-02 19:53:00,1.6093,1.6094,1.60925,1.6093,63700000.0
2008-06-02 19:54:00,1.6093,1.6094,1.6093,1.6093,44300000.0
2008-06-02 19:55:00,1.6093,1.6097,1.6093,1.6097,140400000.0
2008-06-02 19:56:00,1.6097,1.6097,1.6094,1.6095,77600000.0
2008-06-02 19:57:00,1.6095,1.6096,1.6095,1.6095,30100000.0
2008-06-02 19:58:00,1.6095,1.6097,1.6094,1.6097,93500000.0
2008-06-02 19:59:00,1.6097,1.6101,1.6096,1.6101,72400000.0
2008-06-02 20:00:00,1.61,1.6103,1.60985,1.6103,170400000.0
2008-06-02 20:01:00,1.6103,1.6103,1.60975,1.6099,153200000.0
2008-06-02 20:02:00,1.6099,1.61,1.6094,1.6098,151800000.0
2008-06-02 20:03:00,1.6098,1.6103,1.6098,1.6098,152400000.0
2008-06-02 20:04:00,1.6098,1.6098,1.60955,1.6098,32300000.0
2008-06-02 20:05:00,1.6098,1.6098,1.6096,1.60965,22600000.0
2008-06-02 20:06:00,1.6096,1.6106,1.6096,1.6102,187200000.0
2008-06-02 20:07:00,1.61025,1.61045,1.6101,1.6104,133300000.0
2008-06-02 20:08:00,1.6104,1.6105,1.61,1.61,128000000.0
2008-06-02 20:09:00,1.61,1.6106,1.61,1.61055,65700000.0
2008-06-02 20:10:00,1.6106,1.61095,1.6101,1.61095,155700000.0
2008-06-02 20:11:00,1.61095,1.6115,1.61095,1.6115,133700000.0
2008-06-02 20:12:00,1.6114,1.61155,1.611,1.6111,164500000.0
2008-06-02 20:13:00,1.6111,1.61125,1.61095,1.611,140500000.0
2008-06-02 20:14:00,1.611,1.6111,1.61075,1.6108,92500000.0
2008-06-02 20:15:00,1.6108,1.6111,1.61075,1.61075,164400000.0
2008-06-02 20:16:00,1.61075,1.6109,1.61075,1.6109,101200000.0
2008-06-02 20:17:00,1.6109,1.61105,1.6107,1.6109,109800000.0
2008-06-02 20:18:00,1.6108,1.61085,1.61025,1.6103,59200000.0
2008-06-02 20:19:00,1.6104,1.6106,1.61035,1.6104,56500000.0
2008-06-02 20:20:00,1.6104,1.6104,1.61025,1.61035,47600000.0
2008-06-02 20:21:00,1.6104,1.6107,1.6104,1.6106,61800000.0
2008-06-02 20:22:00,1.6106,1.6107,1.6106,1.6106,26000000.0
2008-06-02 20:23:00,1.6106,1.6106,1.61015,1.6102,24500000.0
2008-06-02 20:24:00,1.6102,1.6106,1.6101,1.6105,29000000.0
2008-06-02 20:25:00,1.6105,1.6105,1.6102,1.61035,22400000.0
2008-06-02 20:26:00,1.6103,1.61045,1.61025,1.61035,5700000.0
2008-06-02 20:27:00,1.61045,1.6105,1.60995,1.60995,35900000.0
2008-06-02 20:28:00,1.61005,1.6104,1.60995,1.6104,42800000.0
2008-06-02 20:29:00,1.6104,1.6104,1.61025,1.6104,18200000.0
2008-06-02 20:30:00,1.6104,1.6105,1.6103,1.6105,29200000.0
2008-06-02 20:31:00,1.6105,1.61055,1.6105,1.6105,14900000.0
2008-06-02 20:32:00,1.61055,1.6106,1.6104,1.6105,15700000.0
2008-06-02 20:33:00,1.6105,1.6106,1.6105,1.61055,14600000.0
2008-06-02 20:34:00,1.6106,1.6106,1.6101,1.6101,22500000.0
2008-06-02 20:35:00,1.61015,1.6102,1.61015,1.61015,5600000.0
2008-06-02 20:36:00,1.6101,1.6104,1.61,1.6104,29700000.0
2008-06-02 20:37:00,1.6104,1.6105,1.6104,1.6105,9500000.0
2008-06-02 20:38:00,1.6105,1.6105,1.6104,1.6104,4200000.0
2008-06-02 20:39:00,1.61045,1.61045,1.6104,1.6104,6000000.0
2008-06-02 20:40:00,1.61045,1.6105,1.60995,1.60995,36000000.0
2008-06-02 20:41:00,1.60995,1.6102,1.6098,1.6102,20700000.0
2008-06-02 20:42:00,1.6101,1.6103,1.60995,1.6101,34700000.0
2008-06-02 20:43:00,1.6101,1.61015,1.6101,1.61015,12900000.0
2008-06-02 20:44:00,1.6101,1.6103,1.6101,1.61015,9200000.0
2008-06-02 20:45:00,1.61015,1.61015,1.61005,1.61015,19600000.0
2008-06-02 20:46:00,1.61015,1.6102,1.6097,1.6099,45200000.0
2008-06-02 20:47:00,1.61,1.61,1.60975,1.60975,13100000.0
2008-06-02 20:48:00,1.60975,1.60975,1.60965,1.60965,21600000.0
2008-06-02 20:49:00,1.60975,1.60975,1.6097,1.60975,13500000.0
2008-06-02 20:50:00,1.60975,1.60995,1.6097,1.60995,32400000.0
2008-06-02 20:51:00,1.61,1.6102,1.6099,1.6099,27800000.0
2008-06-02 20:52:00,1.6099,1.6101,1.6096,1.60965,41400000.0
2008-06-02 20:53:00,1.60965,1.6097,1.60965,1.60965,12100000.0
2008-06-02 20:54:00,1.6096,1.6097,1.6096,1.6096,9200000.0
2008-06-02 20:55:00,1.6096,1.6101,1.6096,1.6101,43200000.0
2008-06-02 20:56:00,1.61005,1.6101,1.60975,1.6099,19900000.0
2008-06-02 20:57:00,1.6099,1.61,1.60965,1.6098,33063425.0
2008-06-02 20:58:00,1.60985,1.6101,1.6098,1.60985,41300000.0
2008-06-02 20:59:00,1.6099,1.6101,1.60985,1.60985,48400000.0
2008-06-02 21:00:00,1.6099,1.61005,1.6099,1.60995,45000000.0
2008-06-02 21:01:00,1.6099,1.60995,1.6099,1.6099,17400000.0
2008-06-02 21:02:00,1.6099,1.6099,1.6099,1.6099,4100000.0
2008-06-02 21:03:00,1.60995,1.6102,1.60995,1.6102,47100000.0
2008-06-02 21:04:00,1.61025,1.6105,1.6102,1.6104,42100000.0
2008-06-02 21:05:00,1.6104,1.6104,1.6101,1.6102,43200000.0
2008-06-02 21:06:00,1.6101,1.6101,1.60995,1.60995,13600000.0
2008-06-02 21:07:00,1.61005,1.6101,1.60985,1.60985,41300000.0
2008-06-02 21:08:00,1.6099,1.61,1.60985,1.61,14600000.0
2008-06-02 21:09:00,1.60995,1.60995,1.6098,1.6098,18700000.0
2008-06-02 21:10:00,1.60975,1.6098,1.60975,1.60975,2400000.0
2008-06-02 21:11:00,1.6098,1.61005,1.6098,1.61005,15400000.0
2008-06-02 21:12:00,1.6101,1.61035,1.61,1.61,31500000.0
2008-06-02 21:13:00,1.61,1.6103,1.61,1.6103,5600000.0
2008-06-02 21:14:00,1.6102,1.6102,1.6099,1.6099,31300000.0
2008-06-02 21:15:00,1.6099,1.6099,1.6097,1.6097,33800000.0
2008-06-02 21:16:00,1.6097,1.6097,1.6097,1.6097,7300000.0
2008-06-02 21:17:00,1.60965,1.60985,1.60965,1.60985,29000000.0
2008-06-02 21:18:00,1.6098,1.6098,1.6097,1.6097,34900000.0
2008-06-02 21:19:00,1.6097,1.6099,1.6097,1.60975,55100000.0
2008-06-02 21:20:00,1.60975,1.60975,1.6097,1.6097,8500000.0
2008-06-02 21:21:00,1.6097,1.6099,1.60965,1.60975,29100000.0
2008-06-02 21:22:00,1.60975,1.6099,1.60965,1.6099,7000000.0
2008-06-02 21:23:00,1.6098,1.61,1.60975,1.61,11000000.0
2008-06-02 21:24:00,1.61,1.61,1.61,1.61,7100000.0
2008-06-02 21:25:00,1.6099,1.61,1.6098,1.60985,26400000.0
2008-06-02 21:26:00,1.6099,1.61065,1.60985,1.6106,64000000.0
2008-06-02 21:27:00,1.6106,1.6108,1.61045,1.61055,55400000.0
2008-06-02 21:28:00,1.6106,1.6107,1.61045,1.6107,45400000.0
2008-06-02 21:29:00,1.6108,1.6112,1.6107,1.61105,47800000.0
2008-06-02 21:30:00,1.6111,1.6111,1.61075,1.61075,22900000.0
2008-06-02 21:31:00,1.61075,1.61095,1.61055,1.6107,39300000.0
2008-06-02 21:32:00,1.61095,1.6112,1.61095,1.61115,26100000.0
2008-06-02 21:33:00,1.6111,1.6112,1.611,1.6111,6900000.0
2008-06-02 21:34:00,1.6111,1.6111,1.61105,1.61105,2800000.0
2008-06-02 21:35:00,1.6109,1.6111,1.6109,1.611,20400000.0
2008-06-02 21:36:00,1.611,1.611,1.6109,1.6109,11800000.0
2008-06-02 21:37:00,1.61085,1.61085,1.6108,1.6108,7900000.0
2008-06-02 21:38:00,1.6108,1.61085,1.6107,1.61085,18200000.0
2008-06-02 21:39:00,1.6109,1.6109,1.6108,1.6108,2900000.0
2008-06-02 21:40:00,1.6107,1.6107,1.6107,1.6107,7100000.0
2008-06-02 21:41:00,1.6107,1.6107,1.6107,1.6107,33600000.0
2008-06-02 21:42:00,1.6107,1.6107,1.6107,1.6107,10800000.0
2008-06-02 21:43:00,1.6108,1.6109,1.6108,1.6109,6300000.0
2008-06-02 21:44:00,1.6109,1.6109,1.6108,1.61085,28200000.0
2008-06-02 21:45:00,1.611,1.6114,1.611,1.6111,15400000.0
2008-06-02 21:46:00,1.6111,1.6111,1.61095,1.611,13300000.0
2008-06-02 21:47:00,1.611,1.61115,1.6109,1.61115,15300000.0
2008-06-02 21:48:00,1.6111,1.6112,1.6111,1.61115,5200000.0
2008-06-02 21:49:00,1.6113,1.6114,1.6111,1.6111,13900000.0
2008-06-02 21:50:00,1.6111,1.6113,1.6111,1.6111,19500000.0
2008-06-02 21:51:00,1.6111,1.61115,1.6111,1.6111,3600000.0
2008-06-02 21:52:00,1.611,1.6111,1.611,1.6111,13500000.0
2008-06-02 21:53:00,1.61105,1.6119,1.611,1.6117,76900000.0
2008-06-02 21:54:00,1.6117,1.6118,1.6114,1.6118,85400000.0
2008-06-02 21:55:00,1.6118,1.6122,1.6116,1.6122,41200000.0
2008-06-02 21:56:00,1.6122,1.6123,1.6117,1.6117,80600000.0
2008-06-02 21:57:00,1.6118,1.6122,1.6117,1.6121,58800000.0
2008-06-02 21:58:00,1.61225,1.61225,1.61215,1.61215,4500000.0
2008-06-02 21:59:00,1.6121,1.6123,1.6121,1.6121,42100000.0
2008-06-02 22:00:00,1.6121,1.6121,1.6118,1.612,35100000.0
2008-06-02 22:01:00,1.61195,1.612,1.61175,1.61175,18700000.0
2008-06-02 22:02:00,1.6118,1.6121,1.6117,1.6121,41300000.0
2008-06-02 22:03:00,1.61205,1.6122,1.6118,1.6118,30400000.0
2008-06-02 22:04:00,1.61185,1.6119,1.6118,1.6118,16700000.0
2008-06-02 22:05:00,1.6118,1.6118,1.6118,1.6118,7400000.0
2008-06-02 22:06:00,1.6118,1.6119,1.61175,1.6118,28300000.0
2008-06-02 22:07:00,1.6118,1.6118,1.6117,1.61175,9200000.0
2008-06-02 22:08:00,1.6118,1.61195,1.6118,1.6118,7900000.0
2008-06-02 22:09:00,1.6117,1.6119,1.6117,1.6119,4000000.0
2008-06-02 22:10:00,1.6118,1.6118,1.6118,1.6118,800000.0
2008-06-02 22:11:00,1.6117,1.6119,1.61155,1.6119,32700000.0
2008-06-02 22:12:00,1.6119,1.6119,1.6118,1.6118,7200000.0
2008-06-02 22:13:00,1.6118,1.6118,1.6118,1.6118,6600000.0
2008-06-02 22:14:00,1.6118,1.6118,1.6118,1.6118,31100000.0
2008-06-02 22:15:00,1.6118,1.6118,1.6118,1.6118,10700000.0
2008-06-02 22:16:00,1.6118,1.61185,1.6118,1.61185,10600000.0
2008-06-02 22:17:00,1.6118,1.6118,1.61175,1.6118,4400000.0
2008-06-02 22:18:00,1.6118,1.61225,1.6118,1.6121,24900000.0
2008-06-02 22:19:00,1.61205,1.61205,1.61185,1.61195,4400000.0
2008-06-02 22:20:00,1.61185,1.61185,1.61185,1.61185,600000.0
2008-06-02 22:21:00,1.6119,1.6121,1.6119,1.6121,6700000.0
2008-06-02 22:22:00,1.6121,1.6121,1.6119,1.6121,19700000.0
2008-06-02 22:23:00,1.61205,1.61205,1.6119,1.612,20300000.0
2008-06-02 22:24:00,1.612,1.612,1.6119,1.6119,24700000.0
2008-06-02 22:25:00,1.6119,1.6119,1.6119,1.6119,59300000.0
2008-06-02 22:26:00,1.6119,1.61195,1.6119,1.61195,19500000.0
2008-06-02 22:27:00,1.6121,1.61215,1.612,1.61205,12200000.0
2008-06-02 22:28:00,1.61205,1.61205,1.612,1.612,1400000.0
2008-06-02 22:29:00,1.61195,1.61195,1.61195,1.61195,2400000.0
2008-06-02 22:30:00,1.61195,1.61195,1.6119,1.6119,4400000.0
2008-06-02 22:31:00,1.6119,1.6119,1.6119,1.6119,2000000.0
2008-06-02 22:32:00,1.61195,1.61205,1.61195,1.612,6200000.0
2008-06-02 22:33:00,1.61195,1.612,1.6119,1.61195,9700000.0
2008-06-02 22:34:00,1.612,1.612,1.612,1.612,400000.0
2008-06-02 22:35:00,1.61185,1.6119,1.6118,1.6119,7900000.0
2008-06-02 22:36:00,1.61185,1.612,1.6118,1.6119,19000000.0
2008-06-02 22:37:00,1.6119,1.61195,1.6118,1.61195,31100000.0
2008-06-02 22:38:00,1.61195,1.61195,1.6118,1.6118,3400000.0
2008-06-02 22:39:00,1.6118,1.6118,1.6118,1.6118,41300000.0
2008-06-02 22:40:00,1.6118,1.612,1.6118,1.612,5500000.0
2008-06-02 22:41:00,1.612,1.612,1.61195,1.612,6800000.0
2008-06-02 22:42:00,1.612,1.612,1.6119,1.6119,1500000.0
2008-06-02 22:43:00,1.61205,1.6121,1.6119,1.6121,5500000.0
2008-06-02 22:44:00,1.6121,1.6121,1.612,1.612,9400000.0
2008-06-02 22:45:00,1.612,1.6121,1.612,1.612,24500000.0
2008-06-02 22:46:00,1.61205,1.6121,1.61205,1.6121,24800000.0
2008-06-02 22:47:00,1.6121,1.6121,1.612,1.612,12600000.0
2008-06-02 22:48:00,1.61205,1.6121,1.612,1.612,38600000.0
2008-06-02 22:49:00,1.6121,1.6121,1.61195,1.6121,9500000.0
2008-06-02 22:50:00,1.6121,1.6122,1.612,1.6122,25900000.0
2008-06-02 22:51:00,1.6122,1.6122,1.61195,1.61205,59800000.0
2008-06-02 22:52:00,1.6121,1.61215,1.61185,1.6121,25900000.0
2008-06-02 22:53:00,1.61205,1.6122,1.6118,1.6118,45900000.0
2008-06-02 22:54:00,1.6119,1.6119,1.61185,1.61185,6300000.0
2008-06-02 22:55:00,1.61185,1.61185,1.6116,1.6118,13800000.0
2008-06-02 22:56:00,1.6118,1.6118,1.6117,1.6117,3800000.0
2008-06-02 22:57:00,1.6116,1.61165,1.6116,1.61165,5100000.0
2008-06-02 22:58:00,1.6117,1.6117,1.6116,1.6116,6900000.0
2008-06-02 22:59:00,1.6117,1.6118,1.6116,1.6118,54400000.0
2008-06-02 23:00:00,1.6118,1.6118,1.6118,1.6118,1900000.0
2008-06-02 23:01:00,1.6118,1.6118,1.6118,1.6118,1900000.0
2008-06-02 23:02:00,1.6117,1.6119,1.6117,1.6119,16200000.0
2008-06-02 23:03:00,1.612,1.61205,1.612,1.612,7000000.0
2008-06-02 23:04:00,1.612,1.61205,1.612,1.612,12500000.0
2008-06-02 23:05:00,1.612,1.612,1.612,1.612,11000000.0
2008-06-02 23:06:00,1.612,1.612,1.612,1.612,8400000.0
2008-06-02 23:07:00,1.612,1.612,1.612,1.612,6400000.0
2008-06-02 23:08:00,1.612,1.612,1.612,1.612,10200000.0
2008-06-02 23:09:00,1.6121,1.6122,1.6121,1.6122,5700000.0
2008-06-02 23:10:00,1.61209,1.61216,1.61198,1.61198,4800000.0
2008-06-02 23:11:00,1.61215,1.61217,1.612,1.612,3600000.0
2008-06-02 23:12:00,1.6121,1.6121,1.6121,1.6121,2400000.0
2008-06-02 23:13:00,1.6121,1.6121,1.6121,1.6121,6000000.0
2008-06-02 23:14:00,1.6121,1.6121,1.6121,1.6121,3700000.0
2008-06-02 23:15:00,1.6122,1.6122,1.61215,1.61215,9600000.0
2008-06-02 23:16:00,1.6121,1.6121,1.61195,1.61195,14000000.0
2008-06-02 23:17:00,1.6119,1.6119,1.6119,1.6119,15700000.0
2008-06-02 23:18:00,1.6119,1.612,1.6119,1.6119,28600000.0
2008-06-02 23:19:00,1.6119,1.612,1.6119,1.612,23100000.0
2008-06-02 23:20:00,1.612,1.612,1.612,1.612,37800000.0
2008-06-02 23:21:00,1.612,1.6121,1.6119,1.6119,22100000.0
2008-06-02 23:22:00,1.612,1.6121,1.612,1.612,42400000.0
2008-06-02 23:23:00,1.612,1.61215,1.612,1.61215,30700000.0
2008-06-02 23:24:00,1.6121,1.6121,1.612,1.612,5500000.0
2008-06-02 23:25:00,1.612,1.6122,1.612,1.6122,12600000.0
2008-06-02 23:26:00,1.6121,1.61225,1.6121,1.61225,13700000.0
2008-06-02 23:27:00,1.6118,1.6118,1.6118,1.6118,27700000.0
2008-06-02 23:28:00,1.6118,1.612,1.6118,1.612,31400000.0
2008-06-02 23:29:00,1.612,1.612,1.61185,1.6119,29400000.0
2008-06-02 23:30:00,1.61195,1.612,1.61195,1.612,23300000.0
2008-06-02 23:31:00,1.612,1.612,1.6118,1.6118,20300000.0
2008-06-02 23:32:00,1.6118,1.612,1.6118,1.612,23500000.0
2008-06-02 23:33:00,1.612,1.612,1.612,1.612,6100000.0
2008-06-02 23:34:00,1.612,1.612,1.612,1.612,1700000.0
2008-06-02 23:35:00,1.612,1.612,1.612,1.612,7400000.0
2008-06-02 23:36:00,1.612,1.612,1.6118,1.612,22500000.0
2008-06-02 23:37:00,1.612,1.612,1.6119,1.6119,10900000.0
2008-06-02 23:38:00,1.6119,1.612,1.6119,1.6119,20800000.0
2008-06-02 23:39:00,1.61185,1.6119,1.6118,1.6118,8600000.0
2008-06-02 23:40:00,1.61195,1.612,1.61195,1.612,19800000.0
2008-06-02 23:41:00,1.612,1.612,1.612,1.612,2400000.0
2008-06-02 23:42:00,1.612,1.61215,1.61195,1.61195,26000000.0
2008-06-02 23:43:00,1.612,1.6122,1.6119,1.612,24500000.0
2008-06-02 23:44:00,1.61195,1.61195,1.6119,1.6119,7100000.0
2008-06-02 23:45:00,1.6119,1.61195,1.6119,1.6119,16600000.0
2008-06-02 23:46:00,1.612,1.612,1.6119,1.6119,9700000.0
2008-06-02 23:47:00,1.6119,1.612,1.6119,1.6119,46100000.0
2008-06-02 23:48:00,1.6119,1.6119,1.6119,1.6119,18800000.0
2008-06-02 23:49:00,1.6119,1.612,1.6119,1.612,7100000.0
2008-06-02 23:50:00,1.61134,1.61211,1.61134,1.61151,50400000.0
2008-06-02 23:51:00,1.6119,1.6119,1.6119,1.6119,800000.0
2008-06-02 23:52:00,1.612,1.612,1.612,1.612,12000000.0
2008-06-02 23:53:00,1.612,1.612,1.612,1.612,700000.0
2008-06-02 23:54:00,1.6119,1.612,1.6118,1.6118,14600000.0
2008-06-02 23:55:00,1.6118,1.6118,1.6118,1.6118,21500000.0
2008-06-02 23:56:00,1.6118,1.6118,1.6118,1.6118,7600000.0
2008-06-02 23:57:00,1.6118,1.6118,1.6118,1.6118,10600000.0
2008-06-02 23:58:00,1.6118,1.6118,1.6118,1.6118,6900000.0
2008-06-02 23:59:00,1.6115,1.6115,1.6115,1.6115,4100000.0
2008-06-03 00:00:00,1.6115,1.6118,1.6115,1.6118,6500000.0
2008-06-03 00:01:00,1.61169,1.61169,1.61142,1.61154,6100000.0
2008-06-03 00:02:00,1.6118,1.6118,1.6118,1.6118,4600000.0
2008-06-03 00:03:00,1.6118,1.6118,1.6118,1.6118,8500000.0
2008-06-03 00:04:00,1.61164,1.61164,1.61146,1.6115,12000000.0
2008-06-03 00:05:00,1.6118,1.6118,1.6118,1.6118,800000.0
2008-06-03 00:06:00,1.6118,1.6118,1.6118,1.6118,600000.0
2008-06-03 00:07:00,1.6118,1.6118,1.6118,1.6118,1900000.0
2008-06-03 00:08:00,1.61174,1.61174,1.61144,1.61166,30500000.0
2008-06-03 00:09:00,1.61159,1.61172,1.61148,1.61148,24400000.0
2008-06-03 00:10:00,1.6118,1.6118,1.6118,1.6118,600000.0
2008-06-03 00:11:00,1.6118,1.6118,1.6118,1.6118,29900000.0
2008-06-03 00:12:00,1.6118,1.6118,1.6118,1.6118,23800000.0
2008-06-03 00:13:00,1.6118,1.6118,1.6118,1.6118,8200000.0
2008-06-03 00:14:00,1.6118,1.6118,1.6118,1.6118,800000.0
2008-06-03 00:15:00,1.6118,1.6118,1.6116,1.6118,10700000.0
2008-06-03 00:16:00,1.6118,1.6118,1.6118,1.6118,1500000.0
2008-06-03 00:17:00,1.6116,1.6116,1.6116,1.6116,1800000.0
2008-06-03 00:18:00,1.6118,1.6118,1.6118,1.6118,2600000.0
2008-06-03 00:19:00,1.6118,1.6118,1.6116,1.6118,12900000.0
2008-06-03 00:20:00,1.6118,1.6118,1.6118,1.6118,34500000.0
2008-06-03 00:21:00,1.6118,1.6118,1.6118,1.6118,25700000.0
2008-06-03 00:22:00,1.6118,1.6118,1.6118,1.6118,11400000.0
2008-06-03 00:23:00,1.6118,1.61195,1.6118,1.61195,62300000.0
2008-06-03 00:24:00,1.61195,1.612,1.6119,1.6119,42400000.0
2008-06-03 00:25:00,1.6119,1.612,1.6119,1.612,35700000.0
2008-06-03 00:26:00,1.612,1.61205,1.612,1.61205,7900000.0
2008-06-03 00:27:00,1.61205,1.6121,1.612,1.6121,18800000.0
2008-06-03 00:28:00,1.6121,1.61215,1.6121,1.61215,18400000.0
2008-06-03 00:29:00,1.6121,1.6121,1.6121,1.6121,4200000.0
2008-06-03 00:30:00,1.6121,1.61215,1.61205,1.61205,36800000.0
2008-06-03 00:31:00,1.6121,1.6121,1.61205,1.61205,13300000.0
2008-06-03 00:32:00,1.61186,1.61193,1.61175,1.61175,5800000.0
2008-06-03 00:33:00,1.612,1.612,1.612,1.612,5500000.0
2008-06-03 00:34:00,1.612,1.612,1.6119,1.6119,10300000.0
2008-06-03 00:35:00,1.6119,1.6119,1.6119,1.6119,16500000.0
2008-06-03 00:36:00,1.612,1.61205,1.612,1.61205,8800000.0
2008-06-03 00:37:00,1.61205,1.61205,1.612,1.612,10300000.0
2008-06-03 00:38:00,1.61205,1.61205,1.61195,1.612,15200000.0
2008-06-03 00:39:00,1.612,1.61205,1.612,1.61205,11700000.0
2008-06-03 00:40:00,1.6121,1.6122,1.6121,1.61215,18300000.0
2008-06-03 00:41:00,1.61215,1.61215,1.61215,1.61215,900000.0
2008-06-03 00:42:00,1.61215,1.61215,1.61215,1.61215,2400000.0
2008-06-03 00:43:00,1.612,1.612,1.612,1.612,6400000.0
2008-06-03 00:44:00,1.612,1.61215,1.6119,1.61215,73400000.0
2008-06-03 00:45:00,1.61215,1.61215,1.6121,1.61215,20000000.0
2008-06-03 00:46:00,1.6121,1.6121,1.61195,1.61205,9800000.0
2008-06-03 00:47:00,1.612,1.612,1.61195,1.61195,10800000.0
2008-06-03 00:48:00,1.612,1.61205,1.612,1.61205,5700000.0
2008-06-03 00:49:00,1.612,1.61225,1.6118,1.6119,111000000.0
2008-06-03 00:50:00,1.61185,1.612,1.61185,1.612,29300000.0
2008-06-03 00:51:00,1.612,1.612,1.6119,1.6119,18200000.0
2008-06-03 00:52:00,1.6119,1.6119,1.6119,1.6119,25700000.0
2008-06-03 00:53:00,1.6119,1.6119,1.6119,1.6119,13500000.0
2008-06-03 00:54:00,1.6119,1.61195,1.6119,1.6119,36700000.0
2008-06-03 00:55:00,1.6119,1.6122,1.6119,1.61215,29700000.0
2008-06-03 00:56:00,1.6122,1.61225,1.6119,1.61225,45200000.0
2008-06-03 00:57:00,1.61225,1.61225,1.61225,1.61225,14400000.0
2008-06-03 00:58:00,1.61225,1.61225,1.6119,1.6119,14600000.0
2008-06-03 00:59:00,1.6119,1.6119,1.6119,1.6119,4800000.0
2008-06-03 01:00:00,1.6119,1.6119,1.6119,1.6119,2800000.0
2008-06-03 01:01:00,1.61185,1.61185,1.61185,1.61185,800000.0
2008-06-03 01:02:00,1.6119,1.612,1.6119,1.6119,20200000.0
2008-06-03 01:03:00,1.6119,1.612,1.6119,1.612,8900000.0
2008-06-03 01:04:00,1.612,1.612,1.6119,1.6119,22200000.0
2008-06-03 01:05:00,1.6119,1.612,1.6118,1.612,44300000.0
2008-06-03 01:06:00,1.612,1.612,1.612,1.612,2100000.0
2008-06-03 01:07:00,1.612,1.612,1.61185,1.61185,6600000.0
2008-06-03 01:08:00,1.61185,1.61185,1.6118,1.61185,17300000.0
2008-06-03 01:09:00,1.6119,1.6119,1.6118,1.61185,72500000.0
2008-06-03 01:10:00,1.61185,1.61185,1.6118,1.61185,19100000.0
2008-06-03 01:11:00,1.6119,1.612,1.6119,1.612,6800000.0
2008-06-03 01:12:00,1.612,1.612,1.6118,1.6118,12700000.0
2008-06-03 01:13:00,1.6118,1.6121,1.6118,1.6121,24100000.0
2008-06-03 01:14:00,1.6121,1.6121,1.612,1.6121,3000000.0
2008-06-03 01:15:00,1.612,1.612,1.6118,1.6119,28600000.0
2008-06-03 01:16:00,1.612,1.612,1.6118,1.6119,6600000.0
2008-06-03 01:17:00,1.6119,1.6119,1.6118,1.6118,3400000.0
2008-06-03 01:18:00,1.6117,1.6117,1.6117,1.6117,12800000.0
2008-06-03 01:19:00,1.6117,1.6117,1.6117,1.6117,27300000.0
2008-06-03 01:20:00,1.6117,1.6117,1.6117,1.6117,11400000.0
2008-06-03 01:21:00,1.6117,1.6117,1.6117,1.6117,3800000.0
2008-06-03 01:22:00,1.6117,1.6118,1.6117,1.6118,8400000.0
2008-06-03 01:23:00,1.6118,1.6118,1.6118,1.6118,13500000.0
2008-06-03 01:24:00,1.6118,1.6118,1.6114,1.6118,11400000.0
2008-06-03 01:25:00,1.6118,1.6118,1.6118,1.6118,900000.0
2008-06-03 01:26:00,1.6118,1.6121,1.6118,1.6118,48100000.0
2008-06-03 01:27:00,1.6118,1.6118,1.6114,1.6114,6500000.0
2008-06-03 01:28:00,1.6118,1.6118,1.6118,1.6118,1900000.0
2008-06-03 01:29:00,1.6118,1.6118,1.6118,1.6118,4200000.0
2008-06-03 01:30:00,1.6118,1.6118,1.6118,1.6118,1300000.0
2008-06-03 01:31:00,1.6114,1.6118,1.6114,1.6118,9400000.0
2008-06-03 01:32:00,1.6118,1.6118,1.6118,1.6118,2200000.0
2008-06-03 01:33:00,1.6118,1.6118,1.6118,1.6118,4100000.0
2008-06-03 01:34:00,1.6118,1.6118,1.6118,1.6118,8100000.0
2008-06-03 01:35:00,1.6118,1.6118,1.61165,1.61165,18300000.0
2008-06-03 01:36:00,1.61117,1.61145,1.61117,1.61131,8800000.0
2008-06-03 01:37:00,1.61137,1.61148,1.61113,1.61135,19300000.0
2008-06-03 01:38:00,1.61165,1.61165,1.6115,1.6115,4000000.0
2008-06-03 01:39:00,1.6114,1.6115,1.6114,1.6115,16500000.0
2008-06-03 01:40:00,1.6115,1.6115,1.6113,1.6115,12300000.0
2008-06-03 01:41:00,1.6115,1.6115,1.6115,1.6115,800000.0
2008-06-03 01:42:00,1.6112,1.6112,1.6112,1.6112,1500000.0
2008-06-03 01:43:00,1.6112,1.6115,1.6111,1.6113,7600000.0
2008-06-03 01:44:00,1.6113,1.6113,1.6112,1.6113,15900000.0
2008-06-03 01:45:00,1.6111,1.6112,1.6109,1.611,46100000.0
2008-06-03 01:46:00,1.611,1.611,1.611,1.611,14400000.0
2008-06-03 01:47:00,1.611,1.611,1.611,1.611,8600000.0
2008-06-03 01:48:00,1.611,1.6111,1.611,1.6111,12100000.0
2008-06-03 01:49:00,1.6111,1.6111,1.611,1.611,14200000.0
2008-06-03 01:50:00,1.61057,1.61065,1.61039,1.61057,28400000.0
2008-06-03 01:51:00,1.611,1.611,1.611,1.611,25300000.0
2008-06-03 01:52:00,1.611,1.611,1.611,1.611,3200000.0
2008-06-03 01:53:00,1.611,1.611,1.611,1.611,5600000.0
2008-06-03 01:54:00,1.611,1.611,1.6108,1.6108,28000000.0
2008-06-03 01:55:00,1.6109,1.6109,1.6109,1.6109,8000000.0
2008-06-03 01:56:00,1.6109,1.6109,1.6109,1.6109,800000.0
2008-06-03 01:57:00,1.61063,1.61078,1.61053,1.61054,6400000.0
2008-06-03 01:58:00,1.61062,1.61073,1.61062,1.61065,6300000.0
2008-06-03 01:59:00,1.61077,1.61094,1.61041,1.61053,12900000.0
2008-06-03 02:00:00,1.611,1.6111,1.611,1.6111,10600000.0
2008-06-03 02:01:00,1.6111,1.6111,1.6111,1.6111,1100000.0
2008-06-03 02:02:00,1.6111,1.6111,1.6111,1.6111,1600000.0
2008-06-03 02:03:00,1.6111,1.6111,1.6111,1.6111,4600000.0
2008-06-03 02:04:00,1.611,1.611,1.611,1.611,2700000.0
2008-06-03 02:05:00,1.611,1.6111,1.611,1.6111,9700000.0
2008-06-03 02:06:00,1.6111,1.61115,1.611,1.6111,16600000.0
2008-06-03 02:07:00,1.6111,1.6111,1.61105,1.61105,3400000.0
2008-06-03 02:08:00,1.61105,1.6113,1.61105,1.6113,6700000.0
2008-06-03 02:09:00,1.61113,1.61116,1.61087,1.61095,45100000.0
2008-06-03 02:10:00,1.611,1.61105,1.611,1.61105,46800000.0
2008-06-03 02:11:00,1.61105,1.6113,1.61105,1.6113,2100000.0
2008-06-03 02:12:00,1.61071,1.6111,1.61058,1.61104,134000000.0
2008-06-03 02:13:00,1.61093,1.611,1.61073,1.611,20600000.0
2008-06-03 02:14:00,1.6113,1.6118,1.6113,1.6118,33100000.0
2008-06-03 02:15:00,1.6118,1.6118,1.6111,1.6113,34400000.0
2008-06-03 02:16:00,1.6113,1.6113,1.6113,1.6113,17600000.0
2008-06-03 02:17:00,1.6113,1.6114,1.6113,1.6114,28400000.0
2008-06-03 02:18:00,1.6113,1.6114,1.6113,1.6113,22000000.0
2008-06-03 02:19:00,1.6113,1.6113,1.6113,1.6113,31100000.0
2008-06-03 02:20:00,1.6113,1.6113,1.6109,1.6109,29100000.0
2008-06-03 02:21:00,1.6109,1.6109,1.6107,1.6108,13700000.0
2008-06-03 02:22:00,1.6108,1.6108,1.6108,1.6108,22100000.0
2008-06-03 02:23:00,1.6108,1.6108,1.6108,1.6108,5600000.0
2008-06-03 02:24:00,1.6108,1.6108,1.6104,1.6105,8000000.0
2008-06-03 02:25:00,1.6105,1.6105,1.6105,1.6105,7200000.0
2008-06-03 02:26:00,1.6104,1.6105,1.6103,1.6104,21600000.0
2008-06-03 02:27:00,1.6104,1.6104,1.6104,1.6104,4200000.0
2008-06-03 02:28:00,1.60995,1.61016,1.60995,1.61016,35500000.0
2008-06-03 02:29:00,1.6102,1.6102,1.61007,1.61007,7000000.0
2008-06-03 02:30:00,1.6104,1.6104,1.6104,1.6104,6000000.0
2008-06-03 02:31:00,1.6104,1.6104,1.6104,1.6104,2200000.0
2008-06-03 02:32:00,1.6104,1.6105,1.6104,1.6105,15600000.0
2008-06-03 02:33:00,1.6105,1.6105,1.6105,1.6105,2400000.0
2008-06-03 02:34:00,1.61018,1.61039,1.61005,1.61012,14900000.0
2008-06-03 02:35:00,1.60999,1.61026,1.60999,1.61026,6700000.0
2008-06-03 02:36:00,1.6105,1.6105,1.61045,1.6105,11700000.0
2008-06-03 02:37:00,1.6105,1.6105,1.6105,1.6105,500000.0
2008-06-03 02:38:00,1.6105,1.6105,1.6105,1.6105,16200000.0
2008-06-03 02:39:00,1.61055,1.61055,1.6105,1.6105,3000000.0
2008-06-03 02:40:00,1.6104,1.6104,1.61024,1.61027,24900000.0
2008-06-03 02:41:00,1.6104,1.6106,1.6104,1.6106,23700000.0
2008-06-03 02:42:00,1.61015,1.61022,1.60999,1.61017,65600000.0
2008-06-03 02:43:00,1.6106,1.6106,1.6106,1.6106,2200000.0
2008-06-03 02:44:00,1.6106,1.61095,1.6106,1.6109,65100000.0
2008-06-03 02:45:00,1.6109,1.611,1.6109,1.611,75100000.0
2008-06-03 02:46:00,1.6111,1.6112,1.6111,1.6112,10600000.0
2008-06-03 02:47:00,1.6112,1.6112,1.6112,1.6112,5700000.0
2008-06-03 02:48:00,1.6112,1.6112,1.6112,1.6112,1400000.0
2008-06-03 02:49:00,1.6112,1.6112,1.6112,1.6112,5100000.0
2008-06-03 02:50:00,1.6112,1.6112,1.6112,1.6112,21300000.0
2008-06-03 02:51:00,1.6112,1.6113,1.6112,1.6113,28200000.0
2008-06-03 02:52:00,1.6113,1.6113,1.6113,1.6113,9000000.0
2008-06-03 02:53:00,1.6113,1.6113,1.6113,1.6113,3900000.0
2008-06-03 02:54:00,1.6106,1.61079,1.61043,1.61073,33300000.0
2008-06-03 02:55:00,1.6113,1.6113,1.6113,1.6113,46800000.0
2008-06-03 02:56:00,1.61068,1.611,1.61068,1.611,10000000.0
2008-06-03 02:57:00,1.6113,1.6113,1.6113,1.6113,1800000.0
2008-06-03 02:58:00,1.6113,1.61135,1.6113,1.61135,10200000.0
2008-06-03 02:59:00,1.6111,1.61135,1.6111,1.61135,21800000.0
2008-06-03 03:00:00,1.61135,1.61135,1.6113,1.61135,7100000.0
2008-06-03 03:01:00,1.6109,1.61105,1.6109,1.61096,27200000.0
2008-06-03 03:02:00,1.6111,1.61135,1.6111,1.61135,44500000.0
2008-06-03 03:03:00,1.611,1.611,1.611,1.611,600000.0
2008-06-03 03:04:00,1.611,1.61105,1.611,1.61105,5800000.0
2008-06-03 03:05:00,1.611,1.61105,1.611,1.61105,4900000.0
2008-06-03 03:06:00,1.61135,1.61135,1.61135,1.61135,2400000.0
2008-06-03 03:07:00,1.61074,1.61083,1.61067,1.61083,3500000.0
2008-06-03 03:08:00,1.61135,1.61135,1.6112,1.6113,37800000.0
2008-06-03 03:09:00,1.61105,1.6113,1.611,1.6113,19700000.0
2008-06-03 03:10:00,1.6113,1.6113,1.6113,1.6113,5900000.0
2008-06-03 03:11:00,1.6113,1.6114,1.6113,1.61135,18200000.0
2008-06-03 03:12:00,1.6113,1.6114,1.6113,1.6114,13200000.0
2008-06-03 03:13:00,1.6114,1.6114,1.6113,1.6113,8200000.0
2008-06-03 03:14:00,1.6113,1.6115,1.6113,1.6115,14300000.0
2008-06-03 03:15:00,1.6115,1.6115,1.6115,1.6115,6900000.0
2008-06-03 03:16:00,1.611,1.61112,1.61091,1.61095,30000000.0
2008-06-03 03:17:00,1.61101,1.61115,1.61093,1.611,19300000.0
2008-06-03 03:18:00,1.61088,1.61122,1.61088,1.61122,23000000.0
2008-06-03 03:19:00,1.6115,1.6115,1.6114,1.6115,17600000.0
2008-06-03 03:20:00,1.6115,1.6117,1.6115,1.6115,10200000.0
2008-06-03 03:21:00,1.6114,1.6115,1.6113,1.6114,34600000.0
2008-06-03 03:22:00,1.6114,1.6115,1.6114,1.6115,10500000.0
2008-06-03 03:23:00,1.6115,1.6115,1.6113,1.6113,9100000.0
2008-06-03 03:24:00,1.6113,1.6115,1.6113,1.6115,21300000.0
2008-06-03 03:25:00,1.6115,1.6115,1.6115,1.6115,2700000.0
2008-06-03 03:26:00,1.61086,1.6112,1.61086,1.61105,21600000.0
2008-06-03 03:27:00,1.6113,1.6115,1.6113,1.6115,7100000.0
2008-06-03 03:28:00,1.6115,1.6115,1.6113,1.6113,2600000.0
2008-06-03 03:29:00,1.6113,1.6115,1.6113,1.6115,58800000.0
2008-06-03 03:30:00,1.6115,1.612,1.6115,1.6119,38200000.0
2008-06-03 03:31:00,1.6118,1.612,1.6114,1.6115,133900000.0
2008-06-03 03:32:00,1.61098,1.61122,1.61085,1.61106,90000000.0
2008-06-03 03:33:00,1.6115,1.6115,1.6115,1.6115,16300000.0
2008-06-03 03:34:00,1.61064,1.61111,1.61064,1.61111,29900000.0
2008-06-03 03:35:00,1.61083,1.61113,1.61083,1.61088,71400000.0
2008-06-03 03:36:00,1.61068,1.61103,1.61068,1.61094,98700000.0
2008-06-03 03:37:00,1.6113,1.6117,1.6113,1.6117,56900000.0
2008-06-03 03:38:00,1.6117,1.6118,1.6117,1.6118,49200000.0
2008-06-03 03:39:00,1.6117,1.61215,1.6117,1.6121,83800000.0
2008-06-03 03:40:00,1.6121,1.6121,1.6121,1.6121,48200000.0
2008-06-03 03:41:00,1.6121,1.6121,1.6121,1.6121,44100000.0
2008-06-03 03:42:00,1.6121,1.61225,1.6121,1.6122,39600000.0
2008-06-03 03:43:00,1.6122,1.6124,1.6122,1.6123,64000000.0
2008-06-03 03:44:00,1.6123,1.6123,1.6122,1.6123,15700000.0
2008-06-03 03:45:00,1.6123,1.6123,1.6123,1.6123,12500000.0
2008-06-03 03:46:00,1.6123,1.6124,1.6122,1.6124,27800000.0
2008-06-03 03:47:00,1.61245,1.61265,1.61245,1.6126,41900000.0
2008-06-03 03:48:00,1.61265,1.6127,1.61255,1.6126,69200000.0
2008-06-03 03:49:00,1.61265,1.6127,1.61265,1.6127,14400000.0
2008-06-03 03:50:00,1.6127,1.6128,1.61255,1.6127,32900000.0
2008-06-03 03:51:00,1.6126,1.61265,1.6123,1.6123,19800000.0
2008-06-03 03:52:00,1.6122,1.6122,1.6122,1.6122,4000000.0
2008-06-03 03:53:00,1.6122,1.6122,1.612,1.612,6400000.0
2008-06-03 03:54:00,1.612,1.61205,1.612,1.612,17700000.0
2008-06-03 03:55:00,1.612,1.612,1.612,1.612,9400000.0
2008-06-03 03:56:00,1.612,1.6121,1.612,1.6121,26300000.0
2008-06-03 03:57:00,1.6121,1.6121,1.6119,1.612,24300000.0
2008-06-03 03:58:00,1.612,1.612,1.612,1.612,4800000.0
2008-06-03 03:59:00,1.61158,1.61181,1.61157,1.61157,23600000.0
2008-06-03 04:00:00,1.61154,1.61172,1.61154,1.61155,17600000.0
2008-06-03 04:01:00,1.612,1.612,1.612,1.612,9100000.0
2008-06-03 04:02:00,1.612,1.61215,1.6117,1.6119,46200000.0
2008-06-03 04:03:00,1.612,1.6121,1.61195,1.612,41500000.0
2008-06-03 04:04:00,1.612,1.612,1.6118,1.6119,6800000.0
2008-06-03 04:05:00,1.6119,1.61195,1.6119,1.61195,34000000.0
2008-06-03 04:06:00,1.61195,1.61195,1.61195,1.61195,4800000.0
2008-06-03 04:07:00,1.6117,1.61195,1.6117,1.61195,26400000.0
2008-06-03 04:08:00,1.61195,1.61195,1.61195,1.61195,4800000.0
2008-06-03 04:09:00,1.61195,1.61195,1.61195,1.61195,50400000.0
2008-06-03 04:10:00,1.61195,1.61195,1.6112,1.6113,48200000.0
2008-06-03 04:11:00,1.6113,1.6116,1.6113,1.6116,14100000.0
2008-06-03 04:12:00,1.61112,1.61135,1.61099,1.61105,47000000.0
2008-06-03 04:13:00,1.61125,1.61125,1.61114,1.61118,17700000.0
2008-06-03 04:14:00,1.61117,1.61124,1.61117,1.61124,18100000.0
2008-06-03 04:15:00,1.6115,1.6116,1.6115,1.6116,19100000.0
2008-06-03 04:16:00,1.61155,1.6116,1.61155,1.6116,14400000.0
2008-06-03 04:17:00,1.6116,1.6116,1.6116,1.6116,9600000.0
2008-06-03 04:18:00,1.6116,1.6116,1.6116,1.6116,2400000.0
2008-06-03 04:19:00,1.61125,1.61135,1.611,1.61127,10000000.0
2008-06-03 04:20:00,1.6116,1.6116,1.61155,1.61155,45600000.0
2008-06-03 04:21:00,1.6116,1.6119,1.6116,1.6119,97000000.0
2008-06-03 04:22:00,1.6119,1.61205,1.6119,1.61205,92600000.0
2008-06-03 04:23:00,1.61205,1.6122,1.61205,1.61205,46400000.0
2008-06-03 04:24:00,1.61205,1.61205,1.61205,1.61205,2400000.0
2008-06-03 04:25:00,1.6122,1.6123,1.61205,1.6121,16700000.0
2008-06-03 04:26:00,1.6121,1.6123,1.61205,1.61205,69000000.0
2008-06-03 04:27:00,1.61205,1.61205,1.61205,1.61205,33600000.0
2008-06-03 04:28:00,1.61205,1.61205,1.6118,1.6119,69300000.0
2008-06-03 04:29:00,1.6119,1.612,1.6118,1.6118,79700000.0
2008-06-03 04:30:00,1.6118,1.6118,1.6118,1.6118,30900000.0
2008-06-03 04:31:00,1.6118,1.6118,1.6118,1.6118,6600000.0
2008-06-03 04:32:00,1.6118,1.612,1.6118,1.612,16600000.0
2008-06-03 04:33:00,1.612,1.612,1.6118,1.6118,79600000.0
2008-06-03 04:34:00,1.6118,1.612,1.6118,1.612,27300000.0
2008-06-03 04:35:00,1.612,1.612,1.6119,1.612,6100000.0
2008-06-03 04:36:00,1.61126,1.61164,1.61126,1.61164,51900000.0
2008-06-03 04:37:00,1.61168,1.6118,1.61168,1.61173,84400000.0
2008-06-03 04:38:00,1.612,1.61215,1.6118,1.6118,100800000.0
2008-06-03 04:39:00,1.6118,1.612,1.6118,1.612,55300000.0
2008-06-03 04:40:00,1.612,1.612,1.6118,1.612,20900000.0
2008-06-03 04:41:00,1.612,1.612,1.6118,1.6118,47200000.0
2008-06-03 04:42:00,1.6118,1.6118,1.6118,1.6118,46700000.0
2008-06-03 04:43:00,1.6118,1.6119,1.6118,1.6118,36300000.0
2008-06-03 04:44:00,1.6118,1.612,1.6118,1.6119,77800000.0
2008-06-03 04:45:00,1.6119,1.6121,1.6119,1.61205,22900000.0
2008-06-03 04:46:00,1.61205,1.61205,1.61205,1.61205,13200000.0
2008-06-03 04:47:00,1.6121,1.6121,1.61205,1.61205,15000000.0
2008-06-03 04:48:00,1.61205,1.61205,1.61205,1.61205,3600000.0
2008-06-03 04:49:00,1.61205,1.61205,1.61205,1.61205,4800000.0
2008-06-03 04:50:00,1.61205,1.61205,1.61205,1.61205,1200000.0
2008-06-03 04:51:00,1.61205,1.61205,1.61205,1.61205,4200000.0
2008-06-03 04:52:00,1.61205,1.61205,1.61205,1.61205,600000.0
2008-06-03 04:53:00,1.61186,1.61199,1.61178,1.61193,14900000.0
2008-06-03 04:54:00,1.61205,1.6121,1.61205,1.6121,16700000.0
2008-06-03 04:55:00,1.6121,1.6122,1.6121,1.6122,8400000.0
2008-06-03 04:56:00,1.6122,1.6122,1.6122,1.6122,1100000.0
2008-06-03 04:57:00,1.6122,1.61235,1.6121,1.6122,102900000.0
2008-06-03 04:58:00,1.61225,1.61235,1.61225,1.61225,23700000.0
2008-06-03 04:59:00,1.6122,1.6122,1.61205,1.61205,32200000.0
2008-06-03 05:00:00,1.61195,1.612,1.61195,1.612,1200000.0
2008-06-03 05:01:00,1.612,1.61215,1.612,1.61215,9100000.0
2008-06-03 05:02:00,1.61205,1.61205,1.61205,1.61205,1400000.0
2008-06-03 05:03:00,1.61205,1.6122,1.61205,1.61215,18900000.0
2008-06-03 05:04:00,1.61215,1.6125,1.61215,1.6125,62000000.0
2008-06-03 05:05:00,1.6125,1.6125,1.61205,1.61205,32100000.0
2008-06-03 05:06:00,1.61205,1.6121,1.61205,1.61205,3600000.0
2008-06-03 05:07:00,1.61205,1.61205,1.61205,1.61205,600000.0
2008-06-03 05:08:00,1.61195,1.6122,1.6119,1.6121,30400000.0
2008-06-03 05:09:00,1.6122,1.6122,1.6121,1.6121,8400000.0
2008-06-03 05:10:00,1.6121,1.6121,1.612,1.6121,36400000.0
2008-06-03 05:11:00,1.612,1.612,1.612,1.612,11400000.0
2008-06-03 05:12:00,1.6121,1.6121,1.61205,1.61205,12500000.0
2008-06-03 05:13:00,1.61205,1.61205,1.61195,1.61205,4800000.0
2008-06-03 05:14:00,1.6121,1.6121,1.61205,1.61205,12800000.0
2008-06-03 05:15:00,1.61205,1.6121,1.61205,1.6121,9700000.0
2008-06-03 05:16:00,1.6121,1.6121,1.612,1.612,4800000.0
2008-06-03 05:17:00,1.612,1.612,1.612,1.612,5600000.0
2008-06-03 05:18:00,1.612,1.6121,1.612,1.6121,27800000.0
2008-06-03 05:19:00,1.6121,1.6123,1.6121,1.6123,49800000.0
2008-06-03 05:20:00,1.6123,1.6124,1.6121,1.6121,29700000.0
2008-06-03 05:21:00,1.612,1.6121,1.612,1.6121,10800000.0
2008-06-03 05:22:00,1.6121,1.6121,1.612,1.612,1600000.0
2008-06-03 05:23:00,1.612,1.6121,1.612,1.6121,4700000.0
2008-06-03 05:24:00,1.6121,1.6121,1.6121,1.6121,1300000.0
2008-06-03 05:25:00,1.612,1.612,1.612,1.612,8900000.0
2008-06-03 05:26:00,1.612,1.612,1.612,1.612,24100000.0
2008-06-03 05:27:00,1.612,1.6121,1.612,1.6121,27000000.0
2008-06-03 05:28:00,1.6121,1.6121,1.61205,1.61205,15900000.0
2008-06-03 05:29:00,1.6121,1.6122,1.6121,1.6121,18700000.0
2008-06-03 05:30:00,1.61205,1.61205,1.61205,1.61205,800000.0
2008-06-03 05:31:00,1.612,1.6122,1.612,1.6121,24500000.0
2008-06-03 05:32:00,1.6121,1.6121,1.61205,1.6121,13600000.0
2008-06-03 05:33:00,1.6121,1.6121,1.6121,1.6121,5400000.0
2008-06-03 05:34:00,1.612,1.612,1.612,1.612,3600000.0
2008-06-03 05:35:00,1.612,1.6122,1.612,1.6121,6400000.0
2008-06-03 05:36:00,1.6121,1.6122,1.6121,1.6121,10500000.0
2008-06-03 05:37:00,1.6121,1.6124,1.6121,1.6124,25100000.0
2008-06-03 05:38:00,1.6124,1.6126,1.6124,1.61255,34400000.0
2008-06-03 05:39:00,1.6123,1.61255,1.6123,1.61255,7500000.0
2008-06-03 05:40:00,1.61226,1.6123,1.61218,1.61227,7500000.0
2008-06-03 05:41:00,1.61232,1.61233,1.61218,1.61233,10500000.0
2008-06-03 05:42:00,1.61255,1.6127,1.61255,1.6127,30900000.0
2008-06-03 05:43:00,1.6127,1.61275,1.6127,1.61275,3900000.0
2008-06-03 05:44:00,1.6127,1.6127,1.6127,1.6127,1800000.0
2008-06-03 05:45:00,1.61244,1.61255,1.6124,1.61247,6600000.0
2008-06-03 05:46:00,1.6125,1.6127,1.6125,1.6127,2600000.0
2008-06-03 05:47:00,1.6125,1.6127,1.6125,1.61265,27700000.0
2008-06-03 05:48:00,1.61265,1.6127,1.6123,1.6124,71100000.0
2008-06-03 05:49:00,1.6124,1.6126,1.6124,1.6126,24200000.0
2008-06-03 05:50:00,1.6124,1.6124,1.6124,1.6124,6900000.0
2008-06-03 05:51:00,1.6124,1.6126,1.6124,1.6126,5500000.0
2008-06-03 05:52:00,1.6126,1.6126,1.6126,1.6126,5500000.0
2008-06-03 05:53:00,1.6127,1.6128,1.6126,1.6127,34400000.0
2008-06-03 05:54:00,1.6127,1.61275,1.6127,1.6127,33500000.0
2008-06-03 05:55:00,1.6127,1.6127,1.6127,1.6127,4800000.0
2008-06-03 05:56:00,1.6124,1.6124,1.6124,1.6124,4100000.0
2008-06-03 05:57:00,1.61245,1.6127,1.6124,1.6126,53900000.0
2008-06-03 05:58:00,1.6126,1.6126,1.6126,1.6126,6300000.0
2008-06-03 05:59:00,1.6126,1.6126,1.6126,1.6126,4100000.0
2008-06-03 06:00:00,1.6126,1.6126,1.6123,1.6124,27100000.0
2008-06-03 06:01:00,1.6124,1.6124,1.6119,1.612,45600000.0
2008-06-03 06:02:00,1.612,1.61205,1.612,1.61205,21000000.0
2008-06-03 06:03:00,1.6121,1.6122,1.61205,1.6122,22000000.0
2008-06-03 06:04:00,1.6122,1.6122,1.6116,1.612,55600000.0
2008-06-03 06:05:00,1.612,1.61205,1.612,1.61205,12900000.0
2008-06-03 06:06:00,1.61168,1.61179,1.61138,1.61175,11700000.0
2008-06-03 06:07:00,1.61192,1.61192,1.61162,1.6117,10600000.0
2008-06-03 06:08:00,1.61157,1.61189,1.61157,1.61178,7800000.0
2008-06-03 06:09:00,1.612,1.61205,1.6119,1.6119,19100000.0
2008-06-03 06:10:00,1.6119,1.6119,1.6119,1.6119,9600000.0
2008-06-03 06:11:00,1.6119,1.612,1.6119,1.612,15600000.0
2008-06-03 06:12:00,1.612,1.612,1.612,1.612,12700000.0
2008-06-03 06:13:00,1.612,1.612,1.61155,1.61155,54900000.0
2008-06-03 06:14:00,1.61155,1.6116,1.611,1.6112,140000000.0
2008-06-03 06:15:00,1.6112,1.6112,1.6112,1.6112,1300000.0
2008-06-03 06:16:00,1.6112,1.6112,1.6108,1.611,104599999.0
2008-06-03 06:17:00,1.61095,1.61095,1.6108,1.6108,53200000.0
2008-06-03 06:18:00,1.6108,1.6108,1.6103,1.6103,71900000.0
2008-06-03 06:19:00,1.6103,1.6103,1.6103,1.6103,55200000.0
2008-06-03 06:20:00,1.6103,1.6103,1.6103,1.6103,57700000.0
2008-06-03 06:21:00,1.6103,1.6103,1.6103,1.6103,56800000.0
2008-06-03 06:22:00,1.6103,1.6103,1.6098,1.61,81600000.0
2008-06-03 06:23:00,1.61,1.6104,1.61,1.6104,52500000.0
2008-06-03 06:24:00,1.6104,1.611,1.6102,1.6105,125700000.0
2008-06-03 06:25:00,1.6105,1.6105,1.6105,1.6105,7200000.0
2008-06-03 06:26:00,1.6105,1.6105,1.6105,1.6105,13800000.0
2008-06-03 06:27:00,1.6105,1.6105,1.6105,1.6105,1600000.0
2008-06-03 06:28:00,1.6104,1.6104,1.6104,1.6104,2400000.0
2008-06-03 06:29:00,1.6104,1.6107,1.6104,1.6107,11100000.0
2008-06-03 06:30:00,1.6107,1.6107,1.6107,1.6107,1900000.0
2008-06-03 06:31:00,1.6107,1.6107,1.6105,1.6105,43700000.0
2008-06-03 06:32:00,1.6105,1.6105,1.61,1.6101,71100000.0
2008-06-03 06:33:00,1.6101,1.6101,1.61,1.6101,23500000.0
2008-06-03 06:34:00,1.6101,1.61035,1.6101,1.6103,34600000.0
2008-06-03 06:35:00,1.6103,1.6108,1.6101,1.6105,167700000.0
2008-06-03 06:36:00,1.6105,1.6107,1.6105,1.6107,40600000.0
2008-06-03 06:37:00,1.6107,1.6109,1.6104,1.6106,117500000.0
2008-06-03 06:38:00,1.6106,1.6107,1.6106,1.6107,12000000.0
2008-06-03 06:39:00,1.6107,1.6109,1.6105,1.6105,107800000.0
2008-06-03 06:40:00,1.6105,1.6108,1.6105,1.6107,44100000.0
2008-06-03 06:41:00,1.6108,1.61085,1.6107,1.6107,23800000.0
2008-06-03 06:42:00,1.6107,1.6109,1.6107,1.6107,25500000.0
2008-06-03 06:43:00,1.6107,1.6107,1.6107,1.6107,5700000.0
2008-06-03 06:44:00,1.6107,1.6109,1.6105,1.6107,22900000.0
2008-06-03 06:45:00,1.6107,1.6107,1.6107,1.6107,1000000.0
2008-06-03 06:46:00,1.6107,1.6107,1.6107,1.6107,5700000.0
2008-06-03 06:47:00,1.6107,1.611,1.6107,1.6108,35300000.0
2008-06-03 06:48:00,1.6108,1.6108,1.6103,1.6103,69100000.0
2008-06-03 06:49:00,1.6104,1.6107,1.6104,1.6107,20200000.0
2008-06-03 06:50:00,1.6107,1.6107,1.6104,1.6107,33200000.0
2008-06-03 06:51:00,1.6107,1.6107,1.6105,1.6105,15200000.0
2008-06-03 06:52:00,1.6106,1.6107,1.6102,1.6102,85000000.0
2008-06-03 06:53:00,1.6102,1.6103,1.61005,1.6102,61600000.0
2008-06-03 06:54:00,1.6102,1.6102,1.6097,1.6097,52100000.0
2008-06-03 06:55:00,1.6097,1.6098,1.6097,1.6097,117100000.0
2008-06-03 06:56:00,1.6097,1.6097,1.6094,1.6094,26400000.0
2008-06-03 06:57:00,1.6094,1.6097,1.6094,1.6095,123000000.0
2008-06-03 06:58:00,1.6096,1.6097,1.6093,1.6094,68300000.0
2008-06-03 06:59:00,1.6094,1.6096,1.6092,1.6092,53600000.0
2008-06-03 07:00:00,1.6092,1.6092,1.6088,1.6088,140100000.0
2008-06-03 07:01:00,1.6088,1.6088,1.6088,1.6088,20800000.0
2008-06-03 07:02:00,1.6088,1.6089,1.6088,1.6089,20000000.0
2008-06-03 07:03:00,1.6089,1.609,1.6088,1.6089,37200000.0
2008-06-03 07:04:00,1.6088,1.6089,1.6088,1.6089,14200000.0
2008-06-03 07:05:00,1.609,1.609,1.6088,1.6088,23600000.0
2008-06-03 07:06:00,1.6088,1.6089,1.6088,1.6088,17000000.0
2008-06-03 07:07:00,1.6088,1.6089,1.6088,1.6088,43900000.0
2008-06-03 07:08:00,1.6088,1.6088,1.6086,1.6086,50400000.0
2008-06-03 07:09:00,1.6086,1.6087,1.6086,1.6086,50800000.0
2008-06-03 07:10:00,1.6086,1.6086,1.6086,1.6086,2400000.0
2008-06-03 07:11:00,1.6086,1.6086,1.6086,1.6086,15700000.0
2008-06-03 07:12:00,1.6086,1.6087,1.6086,1.6086,15000000.0
2008-06-03 07:13:00,1.6086,1.6087,1.6086,1.6087,62100000.0
2008-06-03 07:14:00,1.60875,1.609,1.60875,1.6089,59200000.0
2008-06-03 07:15:00,1.6089,1.609,1.6089,1.609,83400000.0
2008-06-03 07:16:00,1.609,1.6091,1.609,1.6091,11100000.0
2008-06-03 07:17:00,1.60885,1.6094,1.60885,1.6094,43600000.0
2008-06-03 07:18:00,1.6094,1.6094,1.6093,1.6093,40900000.0
2008-06-03 07:19:00,1.6093,1.6093,1.6093,1.6093,4800000.0
2008-06-03 07:20:00,1.6093,1.6093,1.6092,1.6093,18600000.0
2008-06-03 07:21:00,1.6093,1.6093,1.6093,1.6093,1300000.0
2008-06-03 07:22:00,1.6093,1.6093,1.6093,1.6093,3500000.0
2008-06-03 07:23:00,1.6093,1.6093,1.6093,1.6093,20700000.0
2008-06-03 07:24:00,1.6093,1.6093,1.6091,1.6092,50000000.0
2008-06-03 07:25:00,1.6092,1.6092,1.6092,1.6092,38300000.0
2008-06-03 07:26:00,1.6092,1.6092,1.6087,1.60885,90500000.0
2008-06-03 07:27:00,1.60885,1.6091,1.60885,1.609,15800000.0
2008-06-03 07:28:00,1.6091,1.6091,1.6088,1.6089,233100000.0
2008-06-03 07:29:00,1.6089,1.60905,1.6088,1.6089,78500000.0
2008-06-03 07:30:00,1.6089,1.6091,1.6088,1.6088,148200000.0
2008-06-03 07:31:00,1.6088,1.609,1.6088,1.60885,88800000.0
2008-06-03 07:32:00,1.6088,1.6093,1.6087,1.6093,113300000.0
2008-06-03 07:33:00,1.6093,1.60935,1.60875,1.6088,55300000.0
2008-06-03 07:34:00,1.6088,1.6089,1.6088,1.6088,175700000.0
2008-06-03 07:35:00,1.6088,1.6088,1.6088,1.6088,86200000.0
2008-06-03 07:36:00,1.6088,1.6088,1.6088,1.6088,75500000.0
2008-06-03 07:37:00,1.6088,1.6094,1.6088,1.6093,117700000.0
2008-06-03 07:38:00,1.60935,1.60935,1.6089,1.60925,169100000.0
2008-06-03 07:39:00,1.6092,1.6092,1.60895,1.6091,55400000.0
2008-06-03 07:40:00,1.6092,1.6093,1.609,1.6092,98600000.0
2008-06-03 07:41:00,1.6092,1.6093,1.6092,1.6092,10600000.0
2008-06-03 07:42:00,1.6092,1.6093,1.60915,1.6092,25100000.0
2008-06-03 07:43:00,1.6092,1.6092,1.6092,1.6092,10200000.0
2008-06-03 07:44:00,1.6093,1.6093,1.6092,1.6093,7700000.0
2008-06-03 07:45:00,1.6093,1.6093,1.6085,1.6088,74400000.0
2008-06-03 07:46:00,1.6088,1.6088,1.60865,1.60865,39200000.0
2008-06-03 07:47:00,1.60865,1.60865,1.6085,1.6085,60000000.0
2008-06-03 07:48:00,1.6085,1.6085,1.6085,1.6085,57600000.0
2008-06-03 07:49:00,1.6085,1.6086,1.6085,1.6086,73700000.0
2008-06-03 07:50:00,1.6086,1.6086,1.6085,1.6086,37100000.0
2008-06-03 07:51:00,1.6086,1.6086,1.6086,1.6086,13400000.0
2008-06-03 07:52:00,1.6086,1.6086,1.6086,1.6086,32200000.0
2008-06-03 07:53:00,1.6086,1.6086,1.6086,1.6086,35900000.0
2008-06-03 07:54:00,1.6086,1.6086,1.6086,1.6086,14600000.0
2008-06-03 07:55:00,1.6086,1.6086,1.6082,1.6082,54100000.0
2008-06-03 07:56:00,1.6082,1.6082,1.6082,1.6082,45500000.0
2008-06-03 07:57:00,1.6082,1.6082,1.6082,1.6082,67200000.0
2008-06-03 07:58:00,1.6082,1.6082,1.6082,1.6082,45600000.0
2008-06-03 07:59:00,1.6082,1.6083,1.6082,1.6082,56700000.0
2008-06-03 08:00:00,1.60825,1.6085,1.60825,1.60845,35100000.0
2008-06-03 08:01:00,1.6085,1.6087,1.60845,1.6087,56300000.0
2008-06-03 08:02:00,1.6087,1.6087,1.6087,1.6087,25100000.0
2008-06-03 08:03:00,1.6087,1.6087,1.60835,1.6084,12300000.0
2008-06-03 08:04:00,1.60835,1.60855,1.60835,1.60835,37000000.0
2008-06-03 08:05:00,1.60835,1.6086,1.60835,1.6085,35100000.0
2008-06-03 08:06:00,1.6085,1.6088,1.6085,1.6088,58400000.0
2008-06-03 08:07:00,1.6088,1.60885,1.6086,1.6088,28500000.0
2008-06-03 08:08:00,1.6088,1.6091,1.6085,1.6085,102900000.0
2008-06-03 08:09:00,1.6085,1.6089,1.6085,1.6087,49500000.0
2008-06-03 08:10:00,1.6086,1.6086,1.6082,1.6083,53500000.0
2008-06-03 08:11:00,1.6083,1.6084,1.6082,1.6082,2400000.0
2008-06-03 08:12:00,1.6082,1.6084,1.6082,1.6084,15600000.0
2008-06-03 08:13:00,1.6084,1.6086,1.6084,1.6086,39700000.0
2008-06-03 08:14:00,1.6086,1.6086,1.6085,1.6085,6800000.0
2008-06-03 08:15:00,1.6085,1.6087,1.6085,1.6086,15800000.0
2008-06-03 08:16:00,1.6086,1.6086,1.6085,1.6085,20600000.0
2008-06-03 08:17:00,1.6085,1.6086,1.6084,1.60845,32900000.0
2008-06-03 08:18:00,1.60845,1.6085,1.6084,1.6084,25700000.0
2008-06-03 08:19:00,1.6084,1.6085,1.6084,1.6085,20300000.0
2008-06-03 08:20:00,1.6085,1.6085,1.6082,1.6082,30200000.0
2008-06-03 08:21:00,1.6082,1.6082,1.6079,1.6079,75900000.0
2008-06-03 08:22:00,1.6079,1.608,1.60775,1.6079,69000000.0
2008-06-03 08:23:00,1.6079,1.608,1.6079,1.608,30600000.0
2008-06-03 08:24:00,1.608,1.6084,1.608,1.6081,36300000.0
2008-06-03 08:25:00,1.6081,1.6085,1.6081,1.6084,11100000.0
2008-06-03 08:26:00,1.6083,1.6083,1.6082,1.6082,13100000.0
2008-06-03 08:27:00,1.6082,1.6083,1.6081,1.6081,26300000.0
2008-06-03 08:28:00,1.6081,1.60825,1.6081,1.6082,38200000.0
2008-06-03 08:29:00,1.6082,1.6082,1.6077,1.6077,55500000.0
2008-06-03 08:30:00,1.6077,1.6078,1.6075,1.6075,78200000.0
2008-06-03 08:31:00,1.6075,1.6076,1.60725,1.6075,61900000.0
2008-06-03 08:32:00,1.6075,1.6076,1.60705,1.6072,31200000.0
2008-06-03 08:33:00,1.6072,1.6072,1.607,1.607,22900000.0
2008-06-03 08:34:00,1.607,1.6072,1.607,1.6071,10800000.0
2008-06-03 08:35:00,1.6071,1.6072,1.6071,1.6072,10000000.0
2008-06-03 08:36:00,1.6072,1.60795,1.6072,1.6079,48600000.0
2008-06-03 08:37:00,1.6078,1.608,1.6077,1.6078,56600000.0
2008-06-03 08:38:00,1.6078,1.6079,1.6077,1.60785,28000000.0
2008-06-03 08:39:00,1.6079,1.608,1.6077,1.6079,62700000.0
2008-06-03 08:40:00,1.6079,1.6081,1.6077,1.6077,80600000.0
2008-06-03 08:41:00,1.6076,1.6077,1.607,1.607,72400000.0
2008-06-03 08:42:00,1.607,1.6072,1.6068,1.6068,80300000.0
2008-06-03 08:43:00,1.6069,1.6069,1.6065,1.6065,77100000.0
2008-06-03 08:44:00,1.6065,1.6066,1.6064,1.6066,34600000.0
2008-06-03 08:45:00,1.6066,1.6068,1.60655,1.60675,36000000.0
2008-06-03 08:46:00,1.60675,1.6068,1.6065,1.6066,51600000.0
2008-06-03 08:47:00,1.6066,1.60675,1.6065,1.6065,48000000.0
2008-06-03 08:48:00,1.60655,1.6067,1.6065,1.60655,63700000.0
2008-06-03 08:49:00,1.60655,1.6068,1.60645,1.6068,36400000.0
2008-06-03 08:50:00,1.6068,1.6069,1.6067,1.6068,25400000.0
2008-06-03 08:51:00,1.6068,1.6068,1.60665,1.6067,8600000.0
2008-06-03 08:52:00,1.6067,1.6068,1.6066,1.6067,38200000.0
2008-06-03 08:53:00,1.6066,1.6068,1.6066,1.6067,11000000.0
2008-06-03 08:54:00,1.6067,1.6068,1.60665,1.6068,10200000.0
2008-06-03 08:55:00,1.6068,1.6069,1.6067,1.6069,4000000.0
2008-06-03 08:56:00,1.6069,1.6073,1.6068,1.6073,37000000.0
2008-06-03 08:57:00,1.6072,1.6073,1.6072,1.6073,5700000.0
2008-06-03 08:58:00,1.6073,1.6073,1.607,1.6071,42800000.0
2008-06-03 08:59:00,1.6071,1.6072,1.6069,1.6069,26600000.0
2008-06-03 09:00:00,1.6069,1.6073,1.6069,1.6072,33400000.0
2008-06-03 09:01:00,1.6072,1.6073,1.6071,1.6072,40300000.0
2008-06-03 09:02:00,1.6072,1.6073,1.607,1.6071,29100000.0
2008-06-03 09:03:00,1.6071,1.6072,1.607,1.60715,43300000.0
2008-06-03 09:04:00,1.6072,1.6072,1.607,1.60705,47100000.0
2008-06-03 09:05:00,1.6071,1.60725,1.6071,1.60715,30600000.0
2008-06-03 09:06:00,1.6072,1.6074,1.60715,1.6073,31600000.0
2008-06-03 09:07:00,1.6073,1.6076,1.6073,1.6076,36300000.0
2008-06-03 09:08:00,1.6076,1.60815,1.6076,1.60805,69100000.0
2008-06-03 09:09:00,1.60805,1.6081,1.6077,1.6078,46300000.0
2008-06-03 09:10:00,1.6078,1.6079,1.6078,1.6078,11000000.0
2008-06-03 09:11:00,1.6078,1.60805,1.60775,1.60805,20200000.0
2008-06-03 09:12:00,1.6081,1.6087,1.608,1.6087,83600000.0
2008-06-03 09:13:00,1.6087,1.6087,1.60825,1.6084,48300000.0
2008-06-03 09:14:00,1.6083,1.6085,1.60785,1.6079,39000000.0
2008-06-03 09:15:00,1.6078,1.6079,1.6077,1.6078,21800000.0
2008-06-03 09:16:00,1.6078,1.6081,1.6078,1.60805,16100000.0
2008-06-03 09:17:00,1.608,1.6081,1.60795,1.6081,13000000.0
2008-06-03 09:18:00,1.608,1.608,1.6079,1.608,21900000.0
2008-06-03 09:19:00,1.608,1.60845,1.6079,1.60835,80800000.0
2008-06-03 09:20:00,1.60835,1.60855,1.60815,1.6082,89000000.0
2008-06-03 09:21:00,1.6082,1.6084,1.60815,1.60825,112100000.0
2008-06-03 09:22:00,1.60825,1.60835,1.60805,1.60815,89800000.0
2008-06-03 09:23:00,1.60815,1.6082,1.6081,1.60815,54700000.0
2008-06-03 09:24:00,1.60815,1.6083,1.6081,1.6082,38100000.0
2008-06-03 09:25:00,1.6082,1.6084,1.6082,1.6084,19600000.0
2008-06-03 09:26:00,1.6083,1.6085,1.6082,1.60835,24700000.0
2008-06-03 09:27:00,1.60835,1.6084,1.6083,1.6083,20900000.0
2008-06-03 09:28:00,1.6083,1.6083,1.60805,1.6081,46400000.0
2008-06-03 09:29:00,1.6081,1.6083,1.6081,1.6083,12500000.0
2008-06-03 09:30:00,1.6082,1.6083,1.6082,1.6082,10900000.0
2008-06-03 09:31:00,1.6082,1.6082,1.6081,1.6081,33800000.0
2008-06-03 09:32:00,1.6081,1.6082,1.608,1.608,32400000.0
2008-06-03 09:33:00,1.608,1.6082,1.608,1.6082,40900000.0
2008-06-03 09:34:00,1.6082,1.6086,1.6082,1.6086,29800000.0
2008-06-03 09:35:00,1.6086,1.6088,1.6086,1.60865,49600000.0
2008-06-03 09:36:00,1.6087,1.60885,1.6085,1.6086,62500000.0
2008-06-03 09:37:00,1.6086,1.6088,1.6085,1.6088,54400000.0
2008-06-03 09:38:00,1.6086,1.6092,1.6086,1.6092,54100000.0
2008-06-03 09:39:00,1.6092,1.6095,1.6089,1.609,84700000.0
2008-06-03 09:40:00,1.609,1.6092,1.6089,1.6092,36900000.0
2008-06-03 09:41:00,1.6092,1.6094,1.6091,1.6092,29900000.0
2008-06-03 09:42:00,1.6092,1.6094,1.6091,1.6093,53000000.0
2008-06-03 09:43:00,1.6093,1.60935,1.6091,1.6092,76300000.0
2008-06-03 09:44:00,1.60925,1.61005,1.6092,1.6098,120400000.0
2008-06-03 09:45:00,1.6098,1.6099,1.6097,1.6098,48500000.0
2008-06-03 09:46:00,1.6097,1.6099,1.6097,1.60985,65500000.0
2008-06-03 09:47:00,1.60985,1.60985,1.6095,1.6096,89100000.0
2008-06-03 09:48:00,1.6096,1.60975,1.60945,1.6095,69100000.0
2008-06-03 09:49:00,1.6095,1.6095,1.6092,1.60935,85800000.0
2008-06-03 09:50:00,1.6093,1.6094,1.6091,1.6091,27000000.0
2008-06-03 09:51:00,1.6091,1.6095,1.6086,1.6087,68600000.0
2008-06-03 09:52:00,1.6087,1.6088,1.6085,1.6088,35300000.0
2008-06-03 09:53:00,1.6087,1.609,1.60865,1.60885,60000000.0
2008-06-03 09:54:00,1.60885,1.6089,1.60855,1.6086,43600000.0
2008-06-03 09:55:00,1.6086,1.60865,1.6082,1.6085,59700000.0
2008-06-03 09:56:00,1.6085,1.6087,1.60835,1.60865,47000000.0
2008-06-03 09:57:00,1.6086,1.60865,1.60825,1.60855,73400000.0
2008-06-03 09:58:00,1.60855,1.6091,1.6085,1.6089,47300000.0
2008-06-03 09:59:00,1.6089,1.6089,1.6085,1.60855,60400000.0
2008-06-03 10:00:00,1.60865,1.6087,1.60845,1.60865,81400000.0
2008-06-03 10:01:00,1.6085,1.60875,1.6085,1.60875,59600000.0
2008-06-03 10:02:00,1.6087,1.6088,1.60845,1.6087,33400000.0
2008-06-03 10:03:00,1.6086,1.6087,1.60855,1.6086,11300000.0
2008-06-03 10:04:00,1.6085,1.6086,1.6084,1.6085,26600000.0
2008-06-03 10:05:00,1.6085,1.6086,1.6084,1.6085,25600000.0
2008-06-03 10:06:00,1.6085,1.6086,1.6085,1.6085,19900000.0
2008-06-03 10:07:00,1.6085,1.6086,1.60845,1.6085,19300000.0
2008-06-03 10:08:00,1.6085,1.60855,1.60835,1.6085,46000000.0
2008-06-03 10:09:00,1.6085,1.6085,1.6083,1.6084,56200000.0
2008-06-03 10:10:00,1.6084,1.6085,1.6083,1.6083,18100000.0
2008-06-03 10:11:00,1.6083,1.6083,1.6081,1.6082,19600000.0
2008-06-03 10:12:00,1.6083,1.6083,1.60795,1.60795,44900000.0
2008-06-03 10:13:00,1.60795,1.608,1.6078,1.60795,72000000.0
2008-06-03 10:14:00,1.60795,1.6081,1.6078,1.6078,37800000.0
2008-06-03 10:15:00,1.6078,1.608,1.6078,1.6079,24700000.0
2008-06-03 10:16:00,1.6079,1.608,1.6079,1.608,18400000.0
2008-06-03 10:17:00,1.60795,1.608,1.6079,1.608,5000000.0
2008-06-03 10:18:00,1.608,1.608,1.6078,1.6078,10900000.0
2008-06-03 10:19:00,1.6078,1.6079,1.6077,1.6079,37500000.0
2008-06-03 10:20:00,1.6079,1.6082,1.60785,1.6082,19600000.0
2008-06-03 10:21:00,1.6081,1.6082,1.6079,1.6082,29800000.0
2008-06-03 10:22:00,1.608,1.6082,1.60785,1.60785,58800000.0
2008-06-03 10:23:00,1.60785,1.608,1.6078,1.60785,75800000.0
2008-06-03 10:24:00,1.6079,1.608,1.6078,1.60795,80900000.0
2008-06-03 10:25:00,1.60795,1.60795,1.60785,1.60795,38000000.0
2008-06-03 10:26:00,1.6079,1.60795,1.6078,1.60785,46000000.0
2008-06-03 10:27:00,1.60785,1.608,1.60785,1.608,42500000.0
2008-06-03 10:28:00,1.60795,1.60795,1.6077,1.60775,61500000.0
2008-06-03 10:29:00,1.60775,1.6079,1.6076,1.6077,13000000.0
2008-06-03 10:30:00,1.6077,1.6077,1.60725,1.6073,33100000.0
2008-06-03 10:31:00,1.6073,1.6075,1.60725,1.60735,50400000.0
2008-06-03 10:32:00,1.6074,1.6075,1.60715,1.6072,21600000.0
2008-06-03 10:33:00,1.6073,1.6074,1.6071,1.6072,36900000.0
2008-06-03 10:34:00,1.6072,1.6074,1.60715,1.6072,69900000.0
2008-06-03 10:35:00,1.60715,1.60735,1.607,1.607,48300000.0
2008-06-03 10:36:00,1.607,1.607,1.6067,1.60685,68300000.0
2008-06-03 10:37:00,1.60685,1.607,1.60635,1.60635,63200000.0
2008-06-03 10:38:00,1.6064,1.6065,1.606,1.60615,94300000.0
2008-06-03 10:39:00,1.60615,1.6063,1.60595,1.6061,50500000.0
2008-06-03 10:40:00,1.6061,1.6061,1.6056,1.6057,26700000.0
2008-06-03 10:41:00,1.6056,1.6064,1.6056,1.6064,39400000.0
2008-06-03 10:42:00,1.6064,1.6067,1.6061,1.60645,68000000.0
2008-06-03 10:43:00,1.6065,1.6069,1.6065,1.6068,33000000.0
2008-06-03 10:44:00,1.6067,1.6068,1.6063,1.6063,38800000.0
2008-06-03 10:45:00,1.60635,1.6064,1.6058,1.6061,102500000.0
2008-06-03 10:46:00,1.6061,1.6061,1.6055,1.6059,94000000.0
2008-06-03 10:47:00,1.6059,1.606,1.6057,1.606,16100000.0
2008-06-03 10:48:00,1.606,1.60635,1.606,1.6063,49000000.0
2008-06-03 10:49:00,1.6063,1.6065,1.606,1.6063,51100000.0
2008-06-03 10:50:00,1.6063,1.6064,1.6062,1.6063,10400000.0
2008-06-03 10:51:00,1.6063,1.6069,1.6063,1.6068,47100000.0
2008-06-03 10:52:00,1.6068,1.6072,1.60675,1.607,34200000.0
2008-06-03 10:53:00,1.607,1.6073,1.607,1.6071,12200000.0
2008-06-03 10:54:00,1.6072,1.6073,1.607,1.6072,27200000.0
2008-06-03 10:55:00,1.6072,1.6073,1.60695,1.6071,23100000.0
2008-06-03 10:56:00,1.6071,1.6072,1.6066,1.607,46100000.0
2008-06-03 10:57:00,1.607,1.607,1.60655,1.60655,64900000.0
2008-06-03 10:58:00,1.6065,1.6065,1.606,1.6065,64400000.0
2008-06-03 10:59:00,1.6065,1.6067,1.60635,1.6065,24700000.0
2008-06-03 11:00:00,1.60655,1.6069,1.6064,1.6069,44700000.0
2008-06-03 11:01:00,1.6069,1.60725,1.6069,1.60725,47900000.0
2008-06-03 11:02:00,1.6072,1.6075,1.6071,1.60745,52400000.0
2008-06-03 11:03:00,1.6075,1.6076,1.6072,1.60745,82200000.0
2008-06-03 11:04:00,1.60745,1.60775,1.60735,1.60775,64100000.0
2008-06-03 11:05:00,1.60775,1.608,1.6076,1.608,49900000.0
2008-06-03 11:06:00,1.6081,1.6084,1.60795,1.60825,65000000.0
2008-06-03 11:07:00,1.6082,1.6084,1.6081,1.6082,35800000.0
2008-06-03 11:08:00,1.6082,1.6082,1.608,1.608,32100000.0
2008-06-03 11:09:00,1.608,1.6081,1.6079,1.608,22000000.0
2008-06-03 11:10:00,1.608,1.6081,1.6079,1.6079,29700000.0
2008-06-03 11:11:00,1.608,1.6083,1.6079,1.6083,63200000.0
2008-06-03 11:12:00,1.6083,1.609,1.6083,1.6089,44700000.0
2008-06-03 11:13:00,1.60895,1.6091,1.6088,1.609,33400000.0
2008-06-03 11:14:00,1.60895,1.6092,1.6089,1.6092,79100000.0
2008-06-03 11:15:00,1.6092,1.6093,1.609,1.60915,68800000.0
2008-06-03 11:16:00,1.60915,1.6092,1.6091,1.6091,16100000.0
2008-06-03 11:17:00,1.6091,1.6091,1.6091,1.6091,28100000.0
2008-06-03 11:18:00,1.6091,1.60915,1.6089,1.60915,59200000.0
2008-06-03 11:19:00,1.60915,1.6095,1.60915,1.60945,82400000.0
2008-06-03 11:20:00,1.60945,1.60955,1.6092,1.6093,59900000.0
2008-06-03 11:21:00,1.6093,1.6093,1.6092,1.6092,23500000.0
2008-06-03 11:22:00,1.6092,1.6094,1.6092,1.6094,34700000.0
2008-06-03 11:23:00,1.6094,1.6094,1.6093,1.6094,27100000.0
2008-06-03 11:24:00,1.6094,1.6099,1.6094,1.6095,65200000.0
2008-06-03 11:25:00,1.6095,1.6096,1.60945,1.6095,25400000.0
2008-06-03 11:26:00,1.6095,1.60955,1.6093,1.60935,63800000.0
2008-06-03 11:27:00,1.6093,1.6094,1.609,1.60905,64200000.0
2008-06-03 11:28:00,1.60905,1.6091,1.6088,1.6089,53100000.0
2008-06-03 11:29:00,1.609,1.609,1.6089,1.609,5600000.0
2008-06-03 11:30:00,1.6091,1.6092,1.6088,1.6092,46200000.0
2008-06-03 11:31:00,1.6091,1.6094,1.609,1.60925,29500000.0
2008-06-03 11:32:00,1.6093,1.60945,1.6092,1.60925,43900000.0
2008-06-03 11:33:00,1.60925,1.6093,1.60915,1.6093,21500000.0
2008-06-03 11:34:00,1.6092,1.6093,1.6091,1.6092,45700000.0
2008-06-03 11:35:00,1.6092,1.6093,1.609,1.609,20800000.0
2008-06-03 11:36:00,1.60905,1.6093,1.609,1.6092,22100000.0
2008-06-03 11:37:00,1.6092,1.6092,1.6092,1.6092,5300000.0
2008-06-03 11:38:00,1.6092,1.6095,1.6092,1.6093,52200000.0
2008-06-03 11:39:00,1.6093,1.60935,1.60925,1.60935,11200000.0
2008-06-03 11:40:00,1.6094,1.6094,1.6093,1.6094,46700000.0
2008-06-03 11:41:00,1.6094,1.6095,1.6093,1.60935,17700000.0
2008-06-03 11:42:00,1.60935,1.6094,1.6093,1.6094,17900000.0
2008-06-03 11:43:00,1.6094,1.6094,1.60925,1.6093,27400000.0
2008-06-03 11:44:00,1.6093,1.6094,1.6093,1.6094,6200000.0
2008-06-03 11:45:00,1.6093,1.6094,1.6093,1.6094,4000000.0
2008-06-03 11:46:00,1.6093,1.6094,1.6093,1.6094,2300000.0
2008-06-03 11:47:00,1.60925,1.6094,1.6092,1.6093,9900000.0
2008-06-03 11:48:00,1.6093,1.6094,1.6092,1.6092,21500000.0
2008-06-03 11:49:00,1.6092,1.6095,1.6092,1.6094,21700000.0
2008-06-03 11:50:00,1.6094,1.6096,1.6094,1.6095,8500000.0
2008-06-03 11:51:00,1.6095,1.6095,1.6093,1.60935,18800000.0
2008-06-03 11:52:00,1.60935,1.6097,1.6093,1.6096,30900000.0
2008-06-03 11:53:00,1.6096,1.6097,1.6096,1.6097,5400000.0
2008-06-03 11:54:00,1.6096,1.6098,1.6096,1.6097,19200000.0
2008-06-03 11:55:00,1.6096,1.6096,1.6096,1.6096,600000.0
2008-06-03 11:56:00,1.60965,1.60965,1.6094,1.60945,16600000.0
2008-06-03 11:57:00,1.60945,1.60945,1.60925,1.60935,48100000.0
2008-06-03 11:58:00,1.60935,1.6094,1.60935,1.60935,14300000.0
2008-06-03 11:59:00,1.60935,1.60935,1.60925,1.6093,20100000.0
2008-06-03 12:00:00,1.60925,1.60935,1.60925,1.60935,26400000.0
2008-06-03 12:01:00,1.6093,1.6094,1.6092,1.6094,27600000.0
2008-06-03 12:02:00,1.6094,1.6094,1.6093,1.6093,2800000.0
2008-06-03 12:03:00,1.6093,1.6094,1.6093,1.6093,13700000.0
2008-06-03 12:04:00,1.6093,1.6095,1.6093,1.6093,25900000.0
2008-06-03 12:05:00,1.6093,1.60945,1.6093,1.6094,23400000.0
2008-06-03 12:06:00,1.6094,1.60945,1.6094,1.6094,19400000.0
2008-06-03 12:07:00,1.6094,1.6095,1.6094,1.6094,6200000.0
2008-06-03 12:08:00,1.6095,1.6096,1.6094,1.6094,16900000.0
2008-06-03 12:09:00,1.60935,1.6095,1.6093,1.6094,43100000.0
2008-06-03 12:10:00,1.6094,1.6096,1.6094,1.6094,58400000.0
2008-06-03 12:11:00,1.6094,1.6096,1.6094,1.6094,47400000.0
2008-06-03 12:12:00,1.6094,1.6096,1.6094,1.6095,17100000.0
2008-06-03 12:13:00,1.60955,1.6096,1.6095,1.6095,8600000.0
2008-06-03 12:14:00,1.6095,1.6096,1.6094,1.6094,12400000.0
2008-06-03 12:15:00,1.6094,1.60945,1.60925,1.60925,25100000.0
2008-06-03 12:16:00,1.60925,1.60935,1.6091,1.6092,31000000.0
2008-06-03 12:17:00,1.6091,1.6092,1.609,1.609,4900000.0
2008-06-03 12:18:00,1.609,1.609,1.6089,1.6089,21200000.0
2008-06-03 12:19:00,1.6089,1.6089,1.6088,1.6088,38700000.0
2008-06-03 12:20:00,1.6088,1.609,1.6088,1.6089,24100000.0
2008-06-03 12:21:00,1.609,1.60905,1.6089,1.609,11500000.0
2008-06-03 12:22:00,1.609,1.609,1.6086,1.6087,39100000.0
2008-06-03 12:23:00,1.60875,1.60875,1.6084,1.60845,36400000.0
2008-06-03 12:24:00,1.6084,1.6086,1.6084,1.60845,39200000.0
2008-06-03 12:25:00,1.6085,1.60855,1.6084,1.6084,33900000.0
2008-06-03 12:26:00,1.6084,1.60845,1.6081,1.6082,29800000.0
2008-06-03 12:27:00,1.6082,1.6084,1.608,1.6083,20100000.0
2008-06-03 12:28:00,1.6083,1.6083,1.6082,1.6082,4300000.0
2008-06-03 12:29:00,1.6082,1.6082,1.608,1.6082,10500000.0
2008-06-03 12:30:00,1.6082,1.6082,1.6082,1.6082,1200000.0
2008-06-03 12:31:00,1.6082,1.6082,1.6082,1.6082,1300000.0
2008-06-03 12:32:00,1.6083,1.6083,1.6082,1.6082,1600000.0
2008-06-03 12:33:00,1.6081,1.6082,1.6081,1.6082,4700000.0
2008-06-03 12:34:00,1.6082,1.6082,1.6082,1.6082,2400000.0
2008-06-03 12:35:00,1.6082,1.6082,1.608,1.6081,8500000.0
2008-06-03 12:36:00,1.6081,1.6081,1.6081,1.6081,1800000.0
2008-06-03 12:37:00,1.6081,1.6081,1.6079,1.6079,8000000.0
2008-06-03 12:38:00,1.6079,1.6079,1.60755,1.6076,20800000.0
2008-06-03 12:39:00,1.6076,1.6077,1.6074,1.6074,14300000.0
2008-06-03 12:40:00,1.6074,1.6075,1.607,1.6072,31400000.0
2008-06-03 12:41:00,1.6071,1.6073,1.60705,1.60715,22900000.0
2008-06-03 12:42:00,1.6072,1.60725,1.60695,1.6071,66400000.0
2008-06-03 12:43:00,1.6072,1.6073,1.60705,1.60725,46300000.0
2008-06-03 12:44:00,1.60725,1.60735,1.60715,1.6072,19800000.0
2008-06-03 12:45:00,1.6072,1.6073,1.6071,1.6072,14600000.0
2008-06-03 12:46:00,1.6071,1.6073,1.60705,1.6072,20900000.0
2008-06-03 12:47:00,1.6072,1.6072,1.6071,1.6072,8700000.0
2008-06-03 12:48:00,1.6072,1.6072,1.6072,1.6072,6300000.0
2008-06-03 12:49:00,1.6072,1.6074,1.6072,1.6072,16600000.0
2008-06-03 12:50:00,1.6072,1.6073,1.6072,1.6072,12700000.0
2008-06-03 12:51:00,1.6072,1.6074,1.6072,1.6072,33200000.0
2008-06-03 12:52:00,1.6073,1.6075,1.6073,1.6074,7700000.0
2008-06-03 12:53:00,1.6074,1.6075,1.6073,1.6074,17500000.0
2008-06-03 12:54:00,1.6074,1.6074,1.6073,1.6073,29300000.0
2008-06-03 12:55:00,1.6073,1.6075,1.60725,1.6073,30100000.0
2008-06-03 12:56:00,1.6074,1.6075,1.6074,1.6075,7400000.0
2008-06-03 12:57:00,1.6074,1.6074,1.6073,1.6074,8800000.0
2008-06-03 12:58:00,1.6074,1.6075,1.6073,1.6074,18700000.0
2008-06-03 12:59:00,1.6074,1.6074,1.6072,1.6073,20100000.0
2008-06-03 13:00:00,1.6073,1.6075,1.6073,1.6073,20200000.0
2008-06-03 13:01:00,1.6072,1.6072,1.6072,1.6072,18800000.0
2008-06-03 13:02:00,1.6071,1.6072,1.6068,1.607,28200000.0
2008-06-03 13:03:00,1.607,1.607,1.6069,1.607,9600000.0
2008-06-03 13:04:00,1.607,1.6071,1.607,1.6071,8900000.0
2008-06-03 13:05:00,1.6071,1.6071,1.607,1.607,5400000.0
2008-06-03 13:06:00,1.607,1.6072,1.607,1.6071,10800000.0
2008-06-03 13:07:00,1.6071,1.6073,1.60705,1.6073,48800000.0
2008-06-03 13:08:00,1.6073,1.6077,1.6071,1.6076,49600000.0
2008-06-03 13:09:00,1.6076,1.6078,1.6076,1.6078,23000000.0
2008-06-03 13:10:00,1.6078,1.6078,1.60765,1.60765,14600000.0
2008-06-03 13:11:00,1.60765,1.6077,1.60755,1.60765,46500000.0
2008-06-03 13:12:00,1.60765,1.6077,1.60755,1.6076,36100000.0
2008-06-03 13:13:00,1.6076,1.6077,1.6075,1.6075,27200000.0
2008-06-03 13:14:00,1.60755,1.6077,1.60755,1.6077,13000000.0
2008-06-03 13:15:00,1.6076,1.6077,1.6076,1.6077,17100000.0
2008-06-03 13:16:00,1.6077,1.6082,1.6077,1.6079,34300000.0
2008-06-03 13:17:00,1.608,1.60835,1.60785,1.6083,40300000.0
2008-06-03 13:18:00,1.6083,1.6088,1.6083,1.6088,25500000.0
2008-06-03 13:19:00,1.6089,1.6091,1.60875,1.60875,37100000.0
2008-06-03 13:20:00,1.6088,1.609,1.60875,1.609,32200000.0
2008-06-03 13:21:00,1.609,1.6097,1.609,1.60915,44500000.0
2008-06-03 13:22:00,1.6092,1.6093,1.6091,1.6093,36800000.0
2008-06-03 13:23:00,1.6092,1.6094,1.60915,1.60925,22300000.0
2008-06-03 13:24:00,1.6092,1.60945,1.6091,1.6092,30400000.0
2008-06-03 13:25:00,1.6092,1.6096,1.6092,1.6094,19200000.0
2008-06-03 13:26:00,1.6094,1.6099,1.6094,1.6096,48600000.0
2008-06-03 13:27:00,1.6096,1.61,1.6096,1.61,30200000.0
2008-06-03 13:28:00,1.6099,1.6099,1.6098,1.6098,7700000.0
2008-06-03 13:29:00,1.6097,1.6098,1.6096,1.6097,16900000.0
2008-06-03 13:30:00,1.6097,1.6098,1.6097,1.6098,8000000.0
2008-06-03 13:31:00,1.6097,1.6097,1.6096,1.6096,8000000.0
2008-06-03 13:32:00,1.6096,1.6097,1.6095,1.6095,12600000.0
2008-06-03 13:33:00,1.60955,1.6096,1.6095,1.60955,21500000.0
2008-06-03 13:34:00,1.60955,1.6097,1.60955,1.6096,19300000.0
2008-06-03 13:35:00,1.6096,1.6099,1.6096,1.6099,13900000.0
2008-06-03 13:36:00,1.6099,1.6099,1.6096,1.6097,12500000.0
2008-06-03 13:37:00,1.6097,1.6097,1.6096,1.6096,2100000.0
2008-06-03 13:38:00,1.6096,1.6097,1.6096,1.6097,8600000.0
2008-06-03 13:39:00,1.6097,1.6098,1.6096,1.6097,12400000.0
2008-06-03 13:40:00,1.6097,1.6098,1.6096,1.60965,13000000.0
2008-06-03 13:41:00,1.60965,1.6099,1.60965,1.6097,17300000.0
2008-06-03 13:42:00,1.6097,1.6099,1.6097,1.6099,3700000.0
2008-06-03 13:43:00,1.6098,1.6099,1.6097,1.6097,30600000.0
2008-06-03 13:44:00,1.6097,1.6098,1.6096,1.6097,21400000.0
2008-06-03 13:45:00,1.6097,1.6098,1.6097,1.60975,19600000.0
2008-06-03 13:46:00,1.60975,1.6099,1.6097,1.6099,24800000.0
2008-06-03 13:47:00,1.6099,1.6104,1.6099,1.6103,40200000.0
2008-06-03 13:48:00,1.6103,1.6105,1.61,1.6101,41700000.0
2008-06-03 13:49:00,1.6101,1.6101,1.6099,1.61005,37600000.0
2008-06-03 13:50:00,1.61,1.6102,1.6099,1.6101,29900000.0
2008-06-03 13:51:00,1.60995,1.6101,1.60985,1.6099,43600000.0
2008-06-03 13:52:00,1.6099,1.61,1.6096,1.6097,38100000.0
2008-06-03 13:53:00,1.6097,1.6101,1.6097,1.60995,50500000.0
2008-06-03 13:54:00,1.60995,1.6104,1.60995,1.6104,41400000.0
2008-06-03 13:55:00,1.6104,1.611,1.6103,1.61095,38000000.0
2008-06-03 13:56:00,1.611,1.611,1.6105,1.6106,41100000.0
2008-06-03 13:57:00,1.61065,1.6107,1.6104,1.6105,17200000.0
2008-06-03 13:58:00,1.6105,1.6107,1.6104,1.61065,18300000.0
2008-06-03 13:59:00,1.6107,1.6111,1.6107,1.6111,48500000.0
2008-06-03 14:00:00,1.61115,1.6113,1.6109,1.611,48700000.0
2008-06-03 14:01:00,1.61105,1.6112,1.61095,1.6111,33500000.0
2008-06-03 14:02:00,1.6111,1.6111,1.6109,1.61105,58700000.0
2008-06-03 14:03:00,1.6111,1.6112,1.6109,1.611,43800000.0
2008-06-03 14:04:00,1.611,1.611,1.6108,1.6108,8100000.0
2008-06-03 14:05:00,1.6108,1.611,1.6107,1.6109,42100000.0
2008-06-03 14:06:00,1.6109,1.6113,1.6109,1.6111,22800000.0
2008-06-03 14:07:00,1.6111,1.6113,1.61095,1.6111,39500000.0
2008-06-03 14:08:00,1.6111,1.6114,1.6111,1.6114,14500000.0
2008-06-03 14:09:00,1.61135,1.6114,1.6113,1.6114,45600000.0
2008-06-03 14:10:00,1.6114,1.6114,1.61125,1.61125,26000000.0
2008-06-03 14:11:00,1.61125,1.6114,1.6112,1.61125,33400000.0
2008-06-03 14:12:00,1.61125,1.6113,1.6112,1.6112,23700000.0
2008-06-03 14:13:00,1.6112,1.6112,1.6112,1.6112,1000000.0
2008-06-03 14:14:00,1.6112,1.6113,1.611,1.611,20500000.0
2008-06-03 14:15:00,1.611,1.611,1.6106,1.6108,52500000.0
2008-06-03 14:16:00,1.6108,1.6108,1.61065,1.6107,22300000.0
2008-06-03 14:17:00,1.6107,1.6107,1.6107,1.6107,4800000.0
2008-06-03 14:18:00,1.6107,1.6109,1.6107,1.6108,22700000.0
2008-06-03 14:19:00,1.6108,1.6109,1.6107,1.6109,12900000.0
2008-06-03 14:20:00,1.6109,1.6112,1.6108,1.6112,64900000.0
2008-06-03 14:21:00,1.6112,1.6112,1.6108,1.6109,38100000.0
2008-06-03 14:22:00,1.6108,1.6109,1.6107,1.61075,34700000.0
2008-06-03 14:23:00,1.6107,1.6108,1.61065,1.6107,29000000.0
2008-06-03 14:24:00,1.6107,1.6109,1.6106,1.6108,59100000.0
2008-06-03 14:25:00,1.6108,1.6112,1.6108,1.61115,35400000.0
2008-06-03 14:26:00,1.6112,1.6112,1.61075,1.6108,26400000.0
2008-06-03 14:27:00,1.61085,1.611,1.6108,1.6109,32700000.0
2008-06-03 14:28:00,1.6109,1.6111,1.6109,1.611,39000000.0
2008-06-03 14:29:00,1.611,1.6111,1.6109,1.6109,19600000.0
2008-06-03 14:30:00,1.61095,1.611,1.6109,1.61095,12400000.0
2008-06-03 14:31:00,1.6109,1.611,1.6109,1.6109,22400000.0
2008-06-03 14:32:00,1.6109,1.6109,1.61065,1.6108,30700000.0
2008-06-03 14:33:00,1.6108,1.6108,1.61045,1.6107,56600000.0
2008-06-03 14:34:00,1.6107,1.6108,1.61045,1.6106,36200000.0
2008-06-03 14:35:00,1.6106,1.611,1.6106,1.611,39000000.0
2008-06-03 14:36:00,1.6109,1.6109,1.6108,1.6109,31200000.0
2008-06-03 14:37:00,1.6109,1.611,1.6109,1.6109,13800000.0
2008-06-03 14:38:00,1.6109,1.611,1.6107,1.6109,45000000.0
2008-06-03 14:39:00,1.6109,1.611,1.61065,1.6107,15100000.0
2008-06-03 14:40:00,1.6107,1.6108,1.6107,1.6107,23900000.0
2008-06-03 14:41:00,1.6107,1.6108,1.6107,1.6107,5000000.0
2008-06-03 14:42:00,1.6106,1.6106,1.61035,1.61035,8450000.0
2008-06-03 14:43:00,1.6103,1.6104,1.6102,1.6103,19900000.0
2008-06-03 14:44:00,1.6103,1.6104,1.6103,1.6104,13300000.0
2008-06-03 14:45:00,1.6104,1.6105,1.6103,1.6103,23300000.0
2008-06-03 14:46:00,1.6103,1.6104,1.6098,1.6098,43500000.0
2008-06-03 14:47:00,1.6098,1.6099,1.60975,1.6098,33600000.0
2008-06-03 14:48:00,1.6098,1.6099,1.6097,1.6097,25100000.0
2008-06-03 14:49:00,1.6097,1.6097,1.6096,1.6096,23500000.0
2008-06-03 14:50:00,1.60955,1.60955,1.6094,1.6095,16000000.0
2008-06-03 14:51:00,1.6094,1.6095,1.6094,1.6094,21100000.0
2008-06-03 14:52:00,1.6094,1.6096,1.6094,1.6096,22100000.0
2008-06-03 14:53:00,1.6095,1.6095,1.6095,1.6095,3200000.0
2008-06-03 14:54:00,1.6094,1.6095,1.6094,1.6094,23500000.0
2008-06-03 14:55:00,1.6094,1.6094,1.6094,1.6094,6800000.0
2008-06-03 14:56:00,1.6094,1.6096,1.6094,1.6096,18700000.0
2008-06-03 14:57:00,1.6096,1.6098,1.6096,1.6097,11200000.0
2008-06-03 14:58:00,1.6097,1.6097,1.6096,1.6096,3300000.0
2008-06-03 14:59:00,1.6096,1.6096,1.6094,1.6094,15400000.0
2008-06-03 15:00:00,1.6094,1.6106,1.6094,1.61035,88400000.0
2008-06-03 15:01:00,1.6106,1.6114,1.6103,1.6112,73500000.0
2008-06-03 15:02:00,1.6112,1.6125,1.61075,1.6125,98500000.0
2008-06-03 15:03:00,1.6125,1.6125,1.6116,1.6122,36100000.0
2008-06-03 15:04:00,1.61215,1.6124,1.6119,1.6121,70600000.0
2008-06-03 15:05:00,1.612,1.6122,1.6115,1.6116,87000000.0
2008-06-03 15:06:00,1.6116,1.6122,1.6116,1.6121,64100000.0
2008-06-03 15:07:00,1.612,1.6125,1.612,1.6125,46600000.0
2008-06-03 15:08:00,1.6124,1.6129,1.61235,1.6128,74900000.0
2008-06-03 15:09:00,1.6128,1.6128,1.612,1.6121,55500000.0
2008-06-03 15:10:00,1.6121,1.61345,1.6121,1.6132,66200000.0
2008-06-03 15:11:00,1.6132,1.6133,1.61275,1.613,38500000.0
2008-06-03 15:12:00,1.6129,1.6137,1.6129,1.6134,56100000.0
2008-06-03 15:13:00,1.6134,1.6134,1.613,1.6131,26500000.0
2008-06-03 15:14:00,1.6131,1.6133,1.613,1.6131,33700000.0
2008-06-03 15:15:00,1.6131,1.61335,1.6128,1.61325,64500000.0
2008-06-03 15:16:00,1.61325,1.6137,1.6132,1.6137,80100000.0
2008-06-03 15:17:00,1.6138,1.6143,1.6137,1.6141,94200000.0
2008-06-03 15:18:00,1.6141,1.6149,1.6139,1.6149,95800000.0
2008-06-03 15:19:00,1.6149,1.61535,1.61475,1.615,95700000.0
2008-06-03 15:20:00,1.6149,1.6159,1.6148,1.6156,102200000.0
2008-06-03 15:21:00,1.6156,1.616,1.6154,1.616,91700000.0
2008-06-03 15:22:00,1.6161,1.6163,1.6158,1.6163,79100000.0
2008-06-03 15:23:00,1.6163,1.61635,1.616,1.6163,71000000.0
2008-06-03 15:24:00,1.61635,1.6167,1.6163,1.61665,84900000.0
2008-06-03 15:25:00,1.61665,1.6168,1.6164,1.61645,49000000.0
2008-06-03 15:26:00,1.61645,1.6166,1.6162,1.6164,73900000.0
2008-06-03 15:27:00,1.61635,1.6166,1.6161,1.6162,86100000.0
2008-06-03 15:28:00,1.6162,1.6164,1.6158,1.6158,47900000.0
2008-06-03 15:29:00,1.6158,1.61615,1.6157,1.6157,46000000.0
2008-06-03 15:30:00,1.61565,1.6159,1.6155,1.6155,33700000.0
2008-06-03 15:31:00,1.6156,1.6156,1.61525,1.6154,39600000.0
2008-06-03 15:32:00,1.6154,1.6154,1.6152,1.6152,25700000.0
2008-06-03 15:33:00,1.6152,1.6152,1.6145,1.61475,113500000.0
2008-06-03 15:34:00,1.6147,1.6147,1.6146,1.6147,64500000.0
2008-06-03 15:35:00,1.6147,1.61525,1.6147,1.6148,74800000.0
2008-06-03 15:36:00,1.6148,1.6149,1.61425,1.61425,43300000.0
2008-06-03 15:37:00,1.6143,1.6144,1.6138,1.6144,102500000.0
2008-06-03 15:38:00,1.6144,1.6145,1.6141,1.6145,53600000.0
2008-06-03 15:39:00,1.6144,1.61455,1.6141,1.61445,66400000.0
2008-06-03 15:40:00,1.6145,1.61455,1.6142,1.6143,67000000.0
2008-06-03 15:41:00,1.6143,1.61455,1.6141,1.6142,52400000.0
2008-06-03 15:42:00,1.6142,1.6142,1.6137,1.6138,70900000.0
2008-06-03 15:43:00,1.6138,1.6141,1.6137,1.6141,53400000.0
2008-06-03 15:44:00,1.6141,1.6141,1.6138,1.61385,80800000.0
2008-06-03 15:45:00,1.6138,1.61425,1.6138,1.61405,78100000.0
2008-06-03 15:46:00,1.614,1.61415,1.6139,1.6139,77000000.0
2008-06-03 15:47:00,1.6139,1.614,1.6136,1.6136,31600000.0
2008-06-03 15:48:00,1.61365,1.61415,1.6135,1.614,82100000.0
2008-06-03 15:49:00,1.614,1.614,1.6136,1.614,77100000.0
2008-06-03 15:50:00,1.614,1.6141,1.6139,1.6141,58500000.0
2008-06-03 15:51:00,1.6141,1.6142,1.6139,1.6141,29800000.0
2008-06-03 15:52:00,1.6141,1.6142,1.6137,1.6139,66000000.0
2008-06-03 15:53:00,1.6139,1.6142,1.6139,1.6142,54600000.0
2008-06-03 15:54:00,1.61425,1.6146,1.61415,1.61425,75300000.0
2008-06-03 15:55:00,1.61435,1.61435,1.6141,1.6143,52100000.0
2008-06-03 15:56:00,1.6143,1.6144,1.61425,1.6144,34400000.0
2008-06-03 15:57:00,1.61435,1.6145,1.6143,1.6143,43600000.0
2008-06-03 15:58:00,1.6143,1.6144,1.6141,1.61425,70900000.0
2008-06-03 15:59:00,1.6143,1.61455,1.6142,1.61435,40000000.0
2008-06-03 16:00:00,1.6144,1.616,1.6143,1.616,108064718.0
2008-06-03 16:01:00,1.616,1.6165,1.61565,1.6163,83300000.0
2008-06-03 16:02:00,1.6163,1.6168,1.6162,1.61635,84100000.0
2008-06-03 16:03:00,1.6163,1.61685,1.6163,1.6166,86950000.0
2008-06-03 16:04:00,1.6166,1.6166,1.6163,1.6165,54200000.0
2008-06-03 16:05:00,1.6165,1.61685,1.6163,1.6166,69500000.0
2008-06-03 16:06:00,1.6166,1.6166,1.6161,1.6163,45200000.0
2008-06-03 16:07:00,1.6164,1.6165,1.6159,1.6162,71100000.0
2008-06-03 16:08:00,1.6162,1.6163,1.616,1.6162,72300000.0
2008-06-03 16:09:00,1.6162,1.61645,1.616,1.616,49600000.0
2008-06-03 16:10:00,1.61605,1.6162,1.61575,1.6158,79400000.0
2008-06-03 16:11:00,1.6158,1.6158,1.6153,1.6153,47400000.0
2008-06-03 16:12:00,1.6153,1.6156,1.61525,1.6153,59700000.0
2008-06-03 16:13:00,1.6153,1.61545,1.615,1.615,72100000.0
2008-06-03 16:14:00,1.615,1.6152,1.615,1.6152,36500000.0
2008-06-03 16:15:00,1.6152,1.61535,1.615,1.6151,42600000.0
2008-06-03 16:16:00,1.61515,1.6153,1.6151,1.6152,47200000.0
2008-06-03 16:17:00,1.6152,1.6152,1.615,1.6151,38600000.0
2008-06-03 16:18:00,1.6151,1.6151,1.61475,1.6148,64100000.0
2008-06-03 16:19:00,1.6148,1.6148,1.61405,1.6142,58400000.0
2008-06-03 16:20:00,1.6143,1.6148,1.6143,1.6148,37400000.0
2008-06-03 16:21:00,1.6148,1.6149,1.6147,1.6147,60700000.0
2008-06-03 16:22:00,1.6147,1.61475,1.6144,1.6144,36600000.0
2008-06-03 16:23:00,1.6144,1.6146,1.6143,1.6143,50100000.0
2008-06-03 16:24:00,1.6143,1.61445,1.6143,1.61445,64800000.0
2008-06-03 16:25:00,1.6144,1.615,1.6144,1.6148,80500000.0
2008-06-03 16:26:00,1.61485,1.61515,1.6147,1.6147,64600000.0
2008-06-03 16:27:00,1.61475,1.6149,1.61435,1.61445,60200000.0
2008-06-03 16:28:00,1.6144,1.6146,1.6143,1.6145,63400000.0
2008-06-03 16:29:00,1.6145,1.61465,1.61435,1.61445,84100000.0
2008-06-03 16:30:00,1.61445,1.61445,1.61405,1.61415,48200000.0
2008-06-03 16:31:00,1.61415,1.61465,1.61415,1.6145,79900000.0
2008-06-03 16:32:00,1.6145,1.61475,1.6144,1.6146,54500000.0
2008-06-03 16:33:00,1.6146,1.6146,1.6142,1.6145,94400000.0
2008-06-03 16:34:00,1.6145,1.6146,1.61415,1.61415,44200000.0
2008-06-03 16:35:00,1.6142,1.6144,1.614,1.6144,55700000.0
2008-06-03 16:36:00,1.6144,1.6144,1.6143,1.6144,28400000.0
2008-06-03 16:37:00,1.6144,1.6145,1.6144,1.6144,10400000.0
2008-06-03 16:38:00,1.6144,1.6148,1.6144,1.6148,66500000.0
2008-06-03 16:39:00,1.6148,1.6149,1.61455,1.6147,39300000.0
2008-06-03 16:40:00,1.6147,1.6147,1.6142,1.6143,43500000.0
2008-06-03 16:41:00,1.6143,1.61445,1.6142,1.6143,53400000.0
2008-06-03 16:42:00,1.6143,1.6147,1.6141,1.61425,62100000.0
2008-06-03 16:43:00,1.6142,1.6143,1.614,1.614,47600000.0
2008-06-03 16:44:00,1.614,1.614,1.6135,1.6137,27300000.0
2008-06-03 16:45:00,1.6137,1.614,1.6136,1.6139,31900000.0
2008-06-03 16:46:00,1.6139,1.6139,1.6137,1.6137,10000000.0
2008-06-03 16:47:00,1.6137,1.6138,1.6136,1.6137,21400000.0
2008-06-03 16:48:00,1.6136,1.6137,1.6135,1.6135,16100000.0
2008-06-03 16:49:00,1.6135,1.6136,1.6132,1.6132,19900000.0
2008-06-03 16:50:00,1.6132,1.6135,1.6128,1.6129,28200000.0
2008-06-03 16:51:00,1.6129,1.613,1.6125,1.613,98900000.0
2008-06-03 16:52:00,1.6129,1.6132,1.6129,1.61305,26900000.0
2008-06-03 16:53:00,1.61305,1.6136,1.61305,1.61335,63000000.0
2008-06-03 16:54:00,1.6133,1.6135,1.613,1.6132,58700000.0
2008-06-03 16:55:00,1.6132,1.6133,1.6131,1.6132,40200000.0
2008-06-03 16:56:00,1.6132,1.6134,1.6131,1.6132,52500000.0
2008-06-03 16:57:00,1.6132,1.6134,1.6132,1.6132,36100000.0
2008-06-03 16:58:00,1.6132,1.6134,1.6132,1.6133,35100000.0
2008-06-03 16:59:00,1.6133,1.6139,1.6133,1.6135,70300000.0
2008-06-03 17:00:00,1.6134,1.6135,1.6133,1.6133,35100000.0
2008-06-03 17:01:00,1.6133,1.6138,1.6133,1.6138,48400000.0
2008-06-03 17:02:00,1.6138,1.6138,1.6132,1.6132,66500000.0
2008-06-03 17:03:00,1.6132,1.6134,1.6131,1.61335,34900000.0
2008-06-03 17:04:00,1.6134,1.6136,1.6133,1.6133,38400000.0
2008-06-03 17:05:00,1.6133,1.6136,1.61315,1.6135,58800000.0
2008-06-03 17:06:00,1.6135,1.6136,1.61315,1.61315,71800000.0
2008-06-03 17:07:00,1.61325,1.6133,1.6131,1.6132,40800000.0
2008-06-03 17:08:00,1.61325,1.6133,1.6131,1.6131,40700000.0
2008-06-03 17:09:00,1.6131,1.6132,1.613,1.6131,11300000.0
2008-06-03 17:10:00,1.6131,1.6132,1.613,1.6131,34700000.0
2008-06-03 17:11:00,1.61315,1.6132,1.613,1.613,39000000.0
2008-06-03 17:12:00,1.613,1.6132,1.613,1.61315,42300000.0
2008-06-03 17:13:00,1.6132,1.6133,1.6129,1.6132,61800000.0
2008-06-03 17:14:00,1.6132,1.6135,1.61315,1.61325,49400000.0
2008-06-03 17:15:00,1.6133,1.6136,1.6132,1.61355,68200000.0
2008-06-03 17:16:00,1.61355,1.6138,1.61355,1.6136,55200000.0
2008-06-03 17:17:00,1.6136,1.614,1.6136,1.6139,48800000.0
2008-06-03 17:18:00,1.6139,1.6139,1.6136,1.6137,73900000.0
2008-06-03 17:19:00,1.6137,1.6138,1.61335,1.6135,60100000.0
2008-06-03 17:20:00,1.6135,1.6136,1.61345,1.6135,43300000.0
2008-06-03 17:21:00,1.6135,1.6136,1.6135,1.6135,7900000.0
2008-06-03 17:22:00,1.6135,1.6137,1.6134,1.61355,39600000.0
2008-06-03 17:23:00,1.6135,1.61355,1.61305,1.6131,25000000.0
2008-06-03 17:24:00,1.61305,1.6132,1.613,1.6131,32700000.0
2008-06-03 17:25:00,1.6131,1.6132,1.6129,1.6131,17500000.0
2008-06-03 17:26:00,1.6131,1.6131,1.613,1.6131,3900000.0
2008-06-03 17:27:00,1.6132,1.61345,1.6131,1.61335,30200000.0
2008-06-03 17:28:00,1.61335,1.61355,1.6133,1.6135,57800000.0
2008-06-03 17:29:00,1.6135,1.6136,1.61335,1.6135,31900000.0
2008-06-03 17:30:00,1.6135,1.6136,1.6135,1.6135,27200000.0
2008-06-03 17:31:00,1.6135,1.6135,1.6132,1.6134,8200000.0
2008-06-03 17:32:00,1.6134,1.6135,1.6134,1.6134,7000000.0
2008-06-03 17:33:00,1.6134,1.6134,1.6127,1.61295,57500000.0
2008-06-03 17:34:00,1.61295,1.61295,1.6127,1.6128,50000000.0
2008-06-03 17:35:00,1.6128,1.6129,1.61265,1.6128,47700000.0
2008-06-03 17:36:00,1.61285,1.6131,1.6128,1.61295,38200000.0
2008-06-03 17:37:00,1.61295,1.6131,1.6128,1.6128,68900000.0
2008-06-03 17:38:00,1.6128,1.61295,1.6127,1.6129,48100000.0
2008-06-03 17:39:00,1.6129,1.61305,1.61275,1.61295,38000000.0
2008-06-03 17:40:00,1.6129,1.6134,1.6129,1.61325,65700000.0
2008-06-03 17:41:00,1.61325,1.6134,1.6129,1.6133,70100000.0
2008-06-03 17:42:00,1.6133,1.61335,1.6132,1.61335,59600000.0
2008-06-03 17:43:00,1.6133,1.6134,1.61295,1.613,49900000.0
2008-06-03 17:44:00,1.61305,1.61325,1.6129,1.6129,62800000.0
2008-06-03 17:45:00,1.6129,1.6129,1.6125,1.6126,48300000.0
2008-06-03 17:46:00,1.6127,1.6133,1.6126,1.6132,56300000.0
2008-06-03 17:47:00,1.6132,1.6133,1.6129,1.61315,83800000.0
2008-06-03 17:48:00,1.61315,1.61325,1.61305,1.6131,28900000.0
2008-06-03 17:49:00,1.61315,1.6132,1.6129,1.6131,27500000.0
2008-06-03 17:50:00,1.6131,1.6131,1.6127,1.6127,21500000.0
2008-06-03 17:51:00,1.6127,1.6129,1.6127,1.6128,22600000.0
2008-06-03 17:52:00,1.6128,1.6129,1.6128,1.6128,43300000.0
2008-06-03 17:53:00,1.6128,1.613,1.6128,1.613,20100000.0
2008-06-03 17:54:00,1.613,1.6133,1.613,1.613,44900000.0
2008-06-03 17:55:00,1.613,1.6131,1.6128,1.6129,38500000.0
2008-06-03 17:56:00,1.61295,1.613,1.6127,1.6129,39300000.0
2008-06-03 17:57:00,1.6129,1.613,1.6129,1.6129,40300000.0
2008-06-03 17:58:00,1.6129,1.613,1.6129,1.613,13100000.0
2008-06-03 17:59:00,1.613,1.61305,1.6129,1.61295,27800000.0
2008-06-03 18:00:00,1.6129,1.6132,1.6129,1.6131,23300000.0
2008-06-03 18:01:00,1.6131,1.6131,1.61265,1.6127,42400000.0
2008-06-03 18:02:00,1.61275,1.613,1.61275,1.613,27900000.0
2008-06-03 18:03:00,1.613,1.613,1.6129,1.613,26600000.0
2008-06-03 18:04:00,1.613,1.613,1.61265,1.61265,47500000.0
2008-06-03 18:05:00,1.61265,1.613,1.6126,1.61295,71400000.0
2008-06-03 18:06:00,1.61295,1.61295,1.6127,1.6127,25600000.0
2008-06-03 18:07:00,1.6127,1.6128,1.6127,1.61275,43500000.0
2008-06-03 18:08:00,1.61275,1.6131,1.61275,1.61295,30500000.0
2008-06-03 18:09:00,1.61295,1.61295,1.6126,1.6127,8800000.0
2008-06-03 18:10:00,1.6127,1.6128,1.61265,1.6127,8500000.0
2008-06-03 18:11:00,1.6127,1.6127,1.6125,1.6127,10000000.0
2008-06-03 18:12:00,1.6127,1.6127,1.6126,1.6126,17900000.0
2008-06-03 18:13:00,1.6126,1.6126,1.6121,1.6123,30500000.0
2008-06-03 18:14:00,1.6123,1.6125,1.61225,1.6124,26000000.0
2008-06-03 18:15:00,1.6124,1.6124,1.6123,1.6123,18900000.0
2008-06-03 18:16:00,1.6123,1.6124,1.6123,1.6123,6100000.0
2008-06-03 18:17:00,1.6123,1.61235,1.6122,1.6123,30700000.0
2008-06-03 18:18:00,1.6123,1.6124,1.6122,1.6122,16100000.0
2008-06-03 18:19:00,1.6122,1.6125,1.6122,1.6123,11200000.0
2008-06-03 18:20:00,1.6123,1.6124,1.6123,1.6124,10900000.0
2008-06-03 18:21:00,1.6124,1.6124,1.6122,1.6122,31600000.0
2008-06-03 18:22:00,1.61225,1.61225,1.6122,1.61225,23400000.0
2008-06-03 18:23:00,1.61225,1.6124,1.6122,1.6122,11500000.0
2008-06-03 18:24:00,1.6122,1.61225,1.6122,1.61225,9300000.0
2008-06-03 18:25:00,1.61225,1.61225,1.6122,1.61225,25600000.0
2008-06-03 18:26:00,1.61225,1.61225,1.6121,1.6121,26000000.0
2008-06-03 18:27:00,1.6121,1.6122,1.6121,1.6121,7500000.0
2008-06-03 18:28:00,1.6121,1.6121,1.61195,1.6121,3200000.0
2008-06-03 18:29:00,1.6122,1.6122,1.6121,1.6122,6000000.0
2008-06-03 18:30:00,1.6122,1.6122,1.6119,1.6119,14700000.0
2008-06-03 18:31:00,1.6119,1.6121,1.6117,1.612,67600000.0
2008-06-03 18:32:00,1.612,1.612,1.61165,1.6117,36000000.0
2008-06-03 18:33:00,1.6117,1.6118,1.61155,1.6118,22600000.0
2008-06-03 18:34:00,1.6118,1.612,1.6118,1.61195,29200000.0
2008-06-03 18:35:00,1.612,1.61205,1.61185,1.612,14500000.0
2008-06-03 18:36:00,1.6119,1.61195,1.61185,1.61195,12000000.0
2008-06-03 18:37:00,1.61195,1.612,1.61185,1.61185,19300000.0
2008-06-03 18:38:00,1.612,1.612,1.6118,1.61195,24600000.0
2008-06-03 18:39:00,1.6119,1.612,1.6119,1.6119,35700000.0
2008-06-03 18:40:00,1.6119,1.612,1.61175,1.6119,30400000.0
2008-06-03 18:41:00,1.6119,1.61205,1.6118,1.6118,36100000.0
2008-06-03 18:42:00,1.6118,1.61185,1.6116,1.61175,17600000.0
2008-06-03 18:43:00,1.6118,1.6121,1.61175,1.612,16500000.0
2008-06-03 18:44:00,1.61195,1.6121,1.61195,1.61205,16400000.0
2008-06-03 18:45:00,1.61205,1.61205,1.6118,1.6118,33300000.0
2008-06-03 18:46:00,1.6118,1.6119,1.6118,1.61185,36500000.0
2008-06-03 18:47:00,1.6118,1.6119,1.6118,1.6118,16700000.0
2008-06-03 18:48:00,1.6119,1.6121,1.6118,1.612,23900000.0
2008-06-03 18:49:00,1.61205,1.6121,1.612,1.6121,9400000.0
2008-06-03 18:50:00,1.6121,1.6121,1.612,1.61205,3500000.0
2008-06-03 18:51:00,1.6121,1.6122,1.6121,1.6121,10000000.0
2008-06-03 18:52:00,1.6121,1.6121,1.6121,1.6121,8100000.0
2008-06-03 18:53:00,1.6121,1.6122,1.6121,1.6122,9000000.0
2008-06-03 18:54:00,1.6122,1.6122,1.6121,1.6122,8600000.0
2008-06-03 18:55:00,1.6122,1.6122,1.6116,1.61195,81200000.0
2008-06-03 18:56:00,1.612,1.612,1.6117,1.6119,73300000.0
2008-06-03 18:57:00,1.6119,1.61195,1.6116,1.61165,48200000.0
2008-06-03 18:58:00,1.61165,1.6119,1.6116,1.61165,35200000.0
2008-06-03 18:59:00,1.61165,1.61205,1.6116,1.6118,47400000.0
2008-06-03 19:00:00,1.6118,1.6118,1.61165,1.6117,43500000.0
2008-06-03 19:01:00,1.6117,1.61175,1.6116,1.6116,34700000.0
2008-06-03 19:02:00,1.6116,1.6117,1.6116,1.6117,14600000.0
2008-06-03 19:03:00,1.6117,1.6117,1.61125,1.61125,11000000.0
2008-06-03 19:04:00,1.61125,1.61165,1.61125,1.61125,56400000.0
2008-06-03 19:05:00,1.6113,1.61145,1.61125,1.61145,54200000.0
2008-06-03 19:06:00,1.6114,1.6118,1.6114,1.6118,49800000.0
2008-06-03 19:07:00,1.6118,1.6118,1.6116,1.61165,31600000.0
2008-06-03 19:08:00,1.61165,1.6117,1.6116,1.6116,5200000.0
2008-06-03 19:09:00,1.61165,1.6118,1.61125,1.6113,37100000.0
2008-06-03 19:10:00,1.6113,1.6117,1.61125,1.6117,47400000.0
2008-06-03 19:11:00,1.6117,1.6117,1.6117,1.6117,1700000.0
2008-06-03 19:12:00,1.6117,1.6118,1.61145,1.61165,15800000.0
2008-06-03 19:13:00,1.61165,1.6118,1.6116,1.61165,24100000.0
2008-06-03 19:14:00,1.61165,1.61165,1.6116,1.6116,17400000.0
2008-06-03 19:15:00,1.6116,1.61185,1.6113,1.6113,44300000.0
2008-06-03 19:16:00,1.61135,1.6114,1.6111,1.6113,44900000.0
2008-06-03 19:17:00,1.6113,1.6113,1.6113,1.6113,14600000.0
2008-06-03 19:18:00,1.6113,1.6116,1.6113,1.61135,27000000.0
2008-06-03 19:19:00,1.61145,1.6116,1.61135,1.61155,25500000.0
2008-06-03 19:20:00,1.61155,1.61165,1.6111,1.6111,51700000.0
2008-06-03 19:21:00,1.6111,1.6112,1.6111,1.6111,11700000.0
2008-06-03 19:22:00,1.6111,1.6112,1.6105,1.6107,34100000.0
2008-06-03 19:23:00,1.6108,1.61105,1.6108,1.61105,46100000.0
2008-06-03 19:24:00,1.6111,1.61155,1.6107,1.61085,61300000.0
2008-06-03 19:25:00,1.6108,1.611,1.6107,1.6109,33300000.0
2008-06-03 19:26:00,1.61095,1.611,1.61065,1.61065,41200000.0
2008-06-03 19:27:00,1.6107,1.61075,1.61055,1.6106,27300000.0
2008-06-03 19:28:00,1.61055,1.6106,1.61045,1.61055,20900000.0
2008-06-03 19:29:00,1.6106,1.61085,1.6106,1.6107,15400000.0
2008-06-03 19:30:00,1.6107,1.6107,1.6098,1.6098,85000000.0
2008-06-03 19:31:00,1.60995,1.61,1.6092,1.6093,102500000.0
2008-06-03 19:32:00,1.60925,1.6098,1.60925,1.6095,76900000.0
2008-06-03 19:33:00,1.60955,1.6096,1.6091,1.6096,45600000.0
2008-06-03 19:34:00,1.6096,1.60965,1.60845,1.6085,69200000.0
2008-06-03 19:35:00,1.6085,1.6087,1.6081,1.60855,59600000.0
2008-06-03 19:36:00,1.6085,1.6088,1.6085,1.6087,42100000.0
2008-06-03 19:37:00,1.6087,1.6087,1.60815,1.6085,39400000.0
2008-06-03 19:38:00,1.6085,1.6085,1.608,1.608,58000000.0
2008-06-03 19:39:00,1.608,1.6081,1.6072,1.6075,66300000.0
2008-06-03 19:40:00,1.60745,1.6077,1.6074,1.6074,49100000.0
2008-06-03 19:41:00,1.60755,1.60825,1.6075,1.608,56400000.0
2008-06-03 19:42:00,1.608,1.6085,1.60795,1.6081,47300000.0
2008-06-03 19:43:00,1.6081,1.6085,1.6081,1.6085,54700000.0
2008-06-03 19:44:00,1.6085,1.60915,1.6084,1.6087,50000000.0
2008-06-03 19:45:00,1.6087,1.6088,1.6085,1.60855,69400000.0
2008-06-03 19:46:00,1.6086,1.60885,1.60815,1.6083,47700000.0
2008-06-03 19:47:00,1.6083,1.6087,1.60755,1.60755,80800000.0
2008-06-03 19:48:00,1.60755,1.6077,1.6075,1.6077,23600000.0
2008-06-03 19:49:00,1.6077,1.6077,1.60755,1.6076,24600000.0
2008-06-03 19:50:00,1.60765,1.60785,1.6075,1.6077,34300000.0
2008-06-03 19:51:00,1.6077,1.60815,1.6077,1.608,58900000.0
2008-06-03 19:52:00,1.608,1.60815,1.6075,1.6077,67600000.0
2008-06-03 19:53:00,1.6077,1.60795,1.6075,1.60785,75900000.0
2008-06-03 19:54:00,1.6078,1.60825,1.6078,1.6082,43100000.0
2008-06-03 19:55:00,1.6082,1.60825,1.60755,1.6076,41000000.0
2008-06-03 19:56:00,1.6077,1.60785,1.6075,1.6075,71500000.0
2008-06-03 19:57:00,1.60755,1.6077,1.6075,1.6076,52100000.0
2008-06-03 19:58:00,1.6076,1.60815,1.60755,1.60765,58900000.0
2008-06-03 19:59:00,1.60765,1.6086,1.6076,1.6084,59900000.0
2008-06-03 20:00:00,1.6084,1.6084,1.6075,1.6076,59300000.0
2008-06-03 20:01:00,1.6077,1.6078,1.60765,1.6078,28500000.0
2008-06-03 20:02:00,1.60775,1.60785,1.6076,1.60765,32900000.0
2008-06-03 20:03:00,1.6076,1.60785,1.6075,1.6078,32100000.0
2008-06-03 20:04:00,1.6078,1.6078,1.6076,1.6077,24500000.0
2008-06-03 20:05:00,1.6077,1.6081,1.60755,1.6076,45900000.0
2008-06-03 20:06:00,1.6076,1.60775,1.6072,1.60725,76800000.0
2008-06-03 20:07:00,1.60725,1.6076,1.60725,1.6075,42300000.0
2008-06-03 20:08:00,1.6075,1.6076,1.60735,1.60745,61600000.0
2008-06-03 20:09:00,1.6075,1.6082,1.6075,1.6079,56100000.0
2008-06-03 20:10:00,1.6079,1.6083,1.6079,1.6082,54400000.0
2008-06-03 20:11:00,1.60825,1.6083,1.608,1.60805,33600000.0
2008-06-03 20:12:00,1.60805,1.6082,1.608,1.6082,21200000.0
2008-06-03 20:13:00,1.60815,1.6083,1.60815,1.6083,18700000.0
2008-06-03 20:14:00,1.6083,1.60845,1.60805,1.6084,53700000.0
2008-06-03 20:15:00,1.60845,1.60855,1.60815,1.6082,70000000.0
2008-06-03 20:16:00,1.6082,1.6085,1.60785,1.6082,66900000.0
2008-06-03 20:17:00,1.6082,1.60855,1.60805,1.6082,46300000.0
2008-06-03 20:18:00,1.6082,1.6082,1.6078,1.60795,41300000.0
2008-06-03 20:19:00,1.60795,1.608,1.6078,1.60795,30700000.0
2008-06-03 20:20:00,1.60795,1.60815,1.60785,1.6081,30300000.0
2008-06-03 20:21:00,1.6081,1.6081,1.6074,1.60755,65100000.0
2008-06-03 20:22:00,1.60755,1.608,1.60755,1.608,48600000.0
2008-06-03 20:23:00,1.60805,1.60805,1.60785,1.60785,24500000.0
2008-06-03 20:24:00,1.60785,1.60795,1.60775,1.60775,35300000.0
2008-06-03 20:25:00,1.6077,1.6077,1.6073,1.60735,37200000.0
2008-06-03 20:26:00,1.60735,1.60735,1.6072,1.60725,20500000.0
2008-06-03 20:27:00,1.60735,1.60755,1.6072,1.60725,39500000.0
2008-06-03 20:28:00,1.6073,1.60735,1.607,1.60715,33800000.0
2008-06-03 20:29:00,1.60715,1.6073,1.6071,1.60715,34900000.0
2008-06-03 20:30:00,1.60715,1.60725,1.6071,1.60725,33600000.0
2008-06-03 20:31:00,1.6073,1.60775,1.6072,1.6077,83400000.0
2008-06-03 20:32:00,1.6077,1.60775,1.6075,1.60775,20100000.0
2008-06-03 20:33:00,1.60775,1.60815,1.6077,1.60785,57900000.0
2008-06-03 20:34:00,1.60785,1.60785,1.60725,1.6073,52900000.0
2008-06-03 20:35:00,1.6073,1.608,1.6073,1.6078,71300000.0
2008-06-03 20:36:00,1.6078,1.608,1.60765,1.60785,51600000.0
2008-06-03 20:37:00,1.60785,1.60845,1.6077,1.6082,53400000.0
2008-06-03 20:38:00,1.60815,1.6082,1.6072,1.6078,69300000.0
2008-06-03 20:39:00,1.60785,1.6079,1.60755,1.60785,46100000.0
2008-06-03 20:40:00,1.60785,1.60785,1.60775,1.60785,10600000.0
2008-06-03 20:41:00,1.60785,1.608,1.6076,1.60765,29700000.0
2008-06-03 20:42:00,1.60765,1.60805,1.60765,1.6079,32100000.0
2008-06-03 20:43:00,1.6079,1.6079,1.6073,1.60755,59500000.0
2008-06-03 20:44:00,1.6076,1.608,1.6076,1.6077,56000000.0
2008-06-03 20:45:00,1.60775,1.60775,1.60765,1.60765,23900000.0
2008-06-03 20:46:00,1.6076,1.6082,1.6075,1.60795,39100000.0
2008-06-03 20:47:00,1.60795,1.608,1.6079,1.608,22300000.0
2008-06-03 20:48:00,1.608,1.60805,1.608,1.608,16500000.0
2008-06-03 20:49:00,1.608,1.60805,1.60795,1.608,21000000.0
2008-06-03 20:50:00,1.608,1.6085,1.608,1.60825,37100000.0
2008-06-03 20:51:00,1.60835,1.6085,1.6081,1.6084,36200000.0
2008-06-03 20:52:00,1.6084,1.60845,1.60835,1.60835,25200000.0
2008-06-03 20:53:00,1.60835,1.6085,1.60815,1.6085,24700000.0
2008-06-03 20:54:00,1.6085,1.6085,1.60825,1.6083,12500000.0
2008-06-03 20:55:00,1.6083,1.6088,1.6083,1.60855,63500000.0
2008-06-03 20:56:00,1.6086,1.6088,1.6085,1.6085,34200000.0
2008-06-03 20:57:00,1.60845,1.6086,1.60845,1.6086,31800000.0
2008-06-03 20:58:00,1.6086,1.6086,1.6084,1.6085,8700000.0
2008-06-03 20:59:00,1.6086,1.609,1.6085,1.609,20300000.0
2008-06-03 21:00:00,1.6091,1.6092,1.6084,1.6085,58400000.0
2008-06-03 21:01:00,1.60845,1.6086,1.6084,1.6085,16900000.0
2008-06-03 21:02:00,1.6085,1.6095,1.6085,1.6092,60700000.0
2008-06-03 21:03:00,1.6092,1.60955,1.60915,1.6095,13600000.0
2008-06-03 21:04:00,1.60955,1.61025,1.60915,1.60935,104000000.0
2008-06-03 21:05:00,1.60925,1.6098,1.60915,1.60965,30900000.0
2008-06-03 21:06:00,1.60975,1.6098,1.6091,1.60945,45300000.0
2008-06-03 21:07:00,1.6095,1.6102,1.609,1.6098,62100000.0
2008-06-03 21:08:00,1.6098,1.6102,1.6093,1.6093,33100000.0
2008-06-03 21:09:00,1.6093,1.60975,1.6092,1.60965,40400000.0
2008-06-03 21:10:00,1.60965,1.60975,1.60955,1.6096,28300000.0
2008-06-03 21:11:00,1.6096,1.6096,1.60955,1.60955,3600000.0
2008-06-03 21:12:00,1.6095,1.60955,1.60945,1.60945,41600000.0
2008-06-03 21:13:00,1.60945,1.6098,1.60945,1.6096,37600000.0
2008-06-03 21:14:00,1.60965,1.6097,1.60935,1.60935,14400000.0
2008-06-03 21:15:00,1.6094,1.6097,1.6093,1.60945,15500000.0
2008-06-03 21:16:00,1.6094,1.60945,1.6094,1.60945,1600000.0
2008-06-03 21:17:00,1.60945,1.60945,1.6092,1.60945,9800000.0
2008-06-03 21:18:00,1.6095,1.6095,1.6089,1.60935,40400000.0
2008-06-03 21:19:00,1.6094,1.6094,1.60925,1.60935,3400000.0
2008-06-03 21:20:00,1.60925,1.60935,1.60915,1.60915,2000000.0
2008-06-03 21:21:00,1.6091,1.6091,1.60895,1.609,17200000.0
2008-06-03 21:22:00,1.609,1.60905,1.60895,1.60905,3700000.0
2008-06-03 21:23:00,1.60915,1.60925,1.60905,1.60915,9000000.0
2008-06-03 21:24:00,1.60915,1.6093,1.60915,1.6092,6900000.0
2008-06-03 21:25:00,1.60925,1.60925,1.60925,1.60925,1000000.0
2008-06-03 21:26:00,1.60935,1.6095,1.60935,1.60935,5200000.0
2008-06-03 21:27:00,1.6094,1.6095,1.60925,1.60925,8800000.0
2008-06-03 21:28:00,1.6093,1.6097,1.6093,1.6097,6400000.0
2008-06-03 21:29:00,1.6096,1.6097,1.60955,1.6097,5600000.0
2008-06-03 21:30:00,1.6097,1.60975,1.60965,1.6097,6600000.0
2008-06-03 21:31:00,1.6097,1.6098,1.60965,1.60975,10700000.0
2008-06-03 21:32:00,1.60985,1.61005,1.60955,1.60975,21000000.0
2008-06-03 21:33:00,1.60985,1.61065,1.60985,1.61065,45700000.0
2008-06-03 21:34:00,1.6108,1.6111,1.61055,1.6106,23200000.0
2008-06-03 21:35:00,1.6106,1.6106,1.6097,1.6106,22000000.0
2008-06-03 21:36:00,1.6105,1.6106,1.61,1.61045,24300000.0
2008-06-03 21:37:00,1.61055,1.61085,1.61035,1.61075,15900000.0
2008-06-03 21:38:00,1.6108,1.6108,1.61055,1.61075,8100000.0
2008-06-03 21:39:00,1.6107,1.61115,1.6107,1.61085,23900000.0
2008-06-03 21:40:00,1.6108,1.61105,1.6108,1.61095,34100000.0
2008-06-03 21:41:00,1.61095,1.61095,1.61075,1.6108,18100000.0
2008-06-03 21:42:00,1.6108,1.6109,1.6107,1.6109,10700000.0
2008-06-03 21:43:00,1.61085,1.6109,1.6108,1.6108,2000000.0
2008-06-03 21:44:00,1.6107,1.61085,1.61055,1.6107,25200000.0
2008-06-03 21:45:00,1.6107,1.61075,1.6106,1.61065,10400000.0
2008-06-03 21:46:00,1.6107,1.61075,1.6107,1.61075,3800000.0
2008-06-03 21:47:00,1.6108,1.611,1.6108,1.611,7700000.0
2008-06-03 21:48:00,1.6109,1.6109,1.6109,1.6109,6100000.0
2008-06-03 21:49:00,1.6109,1.61095,1.61085,1.6109,36700000.0
2008-06-03 21:50:00,1.61095,1.611,1.6109,1.6109,3800000.0
2008-06-03 21:51:00,1.6109,1.6109,1.6108,1.6108,1800000.0
2008-06-03 21:52:00,1.61075,1.61085,1.61075,1.61085,1300000.0
2008-06-03 21:53:00,1.61085,1.6109,1.61085,1.6109,2000000.0
2008-06-03 21:54:00,1.6109,1.6109,1.6108,1.6108,39400000.0
2008-06-03 21:55:00,1.6108,1.6109,1.61065,1.61065,42800000.0
2008-06-03 21:56:00,1.61065,1.6107,1.61065,1.6107,4100000.0
2008-06-03 21:57:00,1.6107,1.6107,1.6107,1.6107,2100000.0
2008-06-03 21:58:00,1.61065,1.61075,1.61065,1.6107,6600000.0
2008-06-03 21:59:00,1.6107,1.6107,1.61065,1.61065,1000000.0
2008-06-03 22:00:00,1.61065,1.61065,1.61045,1.61045,13100000.0
2008-06-03 22:01:00,1.6105,1.6105,1.6104,1.61045,9600000.0
2008-06-03 22:02:00,1.6104,1.6104,1.6103,1.6103,21000000.0
2008-06-03 22:03:00,1.6104,1.6104,1.61035,1.61035,1500000.0
2008-06-03 22:04:00,1.6102,1.61035,1.6102,1.6102,16400000.0
2008-06-03 22:05:00,1.6102,1.6102,1.61015,1.61015,1000000.0
2008-06-03 22:06:00,1.6101,1.6101,1.61005,1.61005,4800000.0
2008-06-03 22:07:00,1.61005,1.6101,1.61005,1.6101,4500000.0
2008-06-03 22:08:00,1.61005,1.6101,1.61005,1.6101,1000000.0
2008-06-03 22:09:00,1.6101,1.6101,1.6099,1.6099,3800000.0
2008-06-03 22:10:00,1.6098,1.6098,1.6098,1.6098,24000000.0
2008-06-03 22:11:00,1.6098,1.61015,1.6098,1.61005,16600000.0
2008-06-03 22:12:00,1.61005,1.61005,1.6099,1.61005,5900000.0
2008-06-03 22:13:00,1.61,1.61015,1.6099,1.6101,21300000.0
2008-06-03 22:14:00,1.6101,1.6102,1.6101,1.61015,3200000.0
2008-06-03 22:15:00,1.6101,1.6101,1.6101,1.6101,1700000.0
2008-06-03 22:16:00,1.61,1.61,1.61,1.61,3600000.0
2008-06-03 22:17:00,1.61,1.61,1.61,1.61,13100000.0
2008-06-03 22:18:00,1.6101,1.61015,1.6101,1.6101,7900000.0
2008-06-03 22:19:00,1.61,1.61,1.61,1.61,8300000.0
2008-06-03 22:20:00,1.61,1.6101,1.61,1.6101,9500000.0
2008-06-03 22:21:00,1.61,1.61,1.61,1.61,7600000.0
2008-06-03 22:22:00,1.61,1.61,1.61,1.61,2000000.0
2008-06-03 22:23:00,1.60999,1.61002,1.60993,1.60993,9600000.0
2008-06-03 22:24:00,1.61,1.61,1.61,1.61,8000000.0
2008-06-03 22:25:00,1.61,1.61005,1.61,1.61005,15700000.0
2008-06-03 22:26:00,1.61005,1.61005,1.6099,1.6099,2500000.0
2008-06-03 22:27:00,1.6099,1.61005,1.6099,1.61005,9500000.0
2008-06-03 22:28:00,1.6101,1.6101,1.60995,1.60995,18500000.0
2008-06-03 22:29:00,1.6099,1.60995,1.60985,1.6099,4500000.0
2008-06-03 22:30:00,1.6099,1.6099,1.6097,1.60985,16700000.0
2008-06-03 22:31:00,1.60985,1.60985,1.6097,1.60985,10000000.0
2008-06-03 22:32:00,1.6097,1.6097,1.6097,1.6097,2800000.0
2008-06-03 22:33:00,1.6097,1.6097,1.6097,1.6097,2000000.0
2008-06-03 22:34:00,1.6097,1.60985,1.6097,1.60975,9000000.0
2008-06-03 22:35:00,1.6097,1.6098,1.6097,1.6097,10000000.0
2008-06-03 22:36:00,1.6097,1.6098,1.60965,1.6097,14000000.0
2008-06-03 22:37:00,1.60965,1.6097,1.6095,1.60955,7600000.0
2008-06-03 22:38:00,1.60955,1.60955,1.6095,1.6095,4400000.0
2008-06-03 22:39:00,1.6095,1.6095,1.6094,1.60945,8700000.0
2008-06-03 22:40:00,1.6095,1.6096,1.60945,1.6095,10600000.0
2008-06-03 22:41:00,1.6095,1.6095,1.6094,1.6094,2500000.0
2008-06-03 22:42:00,1.6094,1.60955,1.6094,1.60955,3300000.0
2008-06-03 22:43:00,1.60945,1.60945,1.60945,1.60945,500000.0
2008-06-03 22:44:00,1.6094,1.6094,1.6093,1.60935,22800000.0
2008-06-03 22:45:00,1.6093,1.60945,1.6093,1.60935,10000000.0
2008-06-03 22:46:00,1.6093,1.60935,1.6093,1.60935,3300000.0
2008-06-03 22:47:00,1.60935,1.6094,1.6093,1.6093,9700000.0
2008-06-03 22:48:00,1.60935,1.60935,1.6093,1.60935,6400000.0
2008-06-03 22:49:00,1.60935,1.6095,1.6093,1.6095,16800000.0
2008-06-03 22:50:00,1.6095,1.6098,1.6094,1.6094,92400000.0
2008-06-03 22:51:00,1.60935,1.6096,1.6092,1.6094,147200000.0
2008-06-03 22:52:00,1.6094,1.6094,1.6094,1.6094,15700000.0
2008-06-03 22:53:00,1.6094,1.6094,1.6094,1.6094,34600000.0
2008-06-03 22:54:00,1.6094,1.6095,1.6094,1.6094,19500000.0
2008-06-03 22:55:00,1.6094,1.60945,1.60935,1.60935,8100000.0
2008-06-03 22:56:00,1.6093,1.6095,1.6093,1.6093,19400000.0
2008-06-03 22:57:00,1.6093,1.6093,1.6093,1.6093,8800000.0
2008-06-03 22:58:00,1.6093,1.60945,1.6093,1.6093,54400000.0
2008-06-03 22:59:00,1.6093,1.6094,1.6093,1.6094,28900000.0
2008-06-03 23:00:00,1.6094,1.6094,1.6092,1.6092,14500000.0
2008-06-03 23:01:00,1.6092,1.6092,1.6092,1.6092,4100000.0
2008-06-03 23:02:00,1.60892,1.60928,1.60892,1.60921,118600000.0
2008-06-03 23:03:00,1.6091,1.6092,1.6091,1.6092,28800000.0
2008-06-03 23:04:00,1.6091,1.6092,1.6091,1.6092,15200000.0
2008-06-03 23:05:00,1.6092,1.6093,1.6092,1.6093,6200000.0
2008-06-03 23:06:00,1.6093,1.6094,1.6093,1.6094,13700000.0
2008-06-03 23:07:00,1.6098,1.61,1.6094,1.60965,45800000.0
2008-06-03 23:08:00,1.6097,1.6097,1.6096,1.6096,14200000.0
2008-06-03 23:09:00,1.6096,1.60975,1.60945,1.60945,13300000.0
2008-06-03 23:10:00,1.6095,1.6095,1.6094,1.6094,14900000.0
2008-06-03 23:11:00,1.60927,1.60962,1.60921,1.60962,3600000.0
2008-06-03 23:12:00,1.6094,1.60945,1.60935,1.60935,11000000.0
2008-06-03 23:13:00,1.60935,1.60935,1.60935,1.60935,2600000.0
2008-06-03 23:14:00,1.6095,1.6096,1.60935,1.60935,7400000.0
2008-06-03 23:15:00,1.60935,1.60935,1.60935,1.60935,2100000.0
2008-06-03 23:16:00,1.60935,1.6095,1.60935,1.6095,5200000.0
2008-06-03 23:17:00,1.6095,1.6095,1.6094,1.6094,7900000.0
2008-06-03 23:18:00,1.6094,1.6094,1.6094,1.6094,700000.0
2008-06-03 23:19:00,1.6094,1.6094,1.6094,1.6094,23300000.0
2008-06-03 23:20:00,1.6094,1.6094,1.6093,1.6093,152000000.0
2008-06-03 23:21:00,1.6093,1.6093,1.60915,1.6093,56100000.0
2008-06-03 23:22:00,1.6093,1.6094,1.6092,1.6093,80900000.0
2008-06-03 23:23:00,1.6093,1.6093,1.60925,1.60925,46600000.0
2008-06-03 23:24:00,1.60925,1.6096,1.6092,1.6096,80700000.0
2008-06-03 23:25:00,1.6096,1.6096,1.6095,1.6095,12700000.0
2008-06-03 23:26:00,1.6095,1.6095,1.6093,1.6095,22900000.0
2008-06-03 23:27:00,1.6095,1.6095,1.6094,1.6094,32000000.0
2008-06-03 23:28:00,1.6094,1.60945,1.6093,1.6094,31200000.0
2008-06-03 23:29:00,1.6094,1.6096,1.6093,1.6096,161200000.0
2008-06-03 23:30:00,1.6096,1.6096,1.6096,1.6096,1600000.0
2008-06-03 23:31:00,1.6096,1.6096,1.6096,1.6096,4800000.0
2008-06-03 23:32:00,1.6096,1.6097,1.6096,1.6097,3900000.0
2008-06-03 23:33:00,1.6097,1.6097,1.6097,1.6097,250000.0
2008-06-03 23:34:00,1.6097,1.6104,1.6097,1.6097,59650000.0
2008-06-03 23:35:00,1.6097,1.6099,1.6097,1.6099,40850000.0
2008-06-03 23:36:00,1.6099,1.6099,1.6099,1.6099,41800000.0
2008-06-03 23:37:00,1.6099,1.6099,1.6097,1.6097,131300000.0
2008-06-03 23:38:00,1.6097,1.6097,1.6097,1.6097,143000000.0
2008-06-03 23:39:00,1.60975,1.6099,1.6097,1.6099,113900000.0
2008-06-03 23:40:00,1.6099,1.6099,1.6099,1.6099,7500000.0
2008-06-03 23:41:00,1.6099,1.60995,1.6099,1.6099,22400000.0
2008-06-03 23:42:00,1.6099,1.6099,1.6098,1.6099,15000000.0
2008-06-03 23:43:00,1.6099,1.61,1.6099,1.61,13000000.0
2008-06-03 23:44:00,1.6099,1.61005,1.6099,1.61005,36000000.0
2008-06-03 23:45:00,1.61005,1.61005,1.61,1.61005,14700000.0
2008-06-03 23:46:00,1.61,1.61005,1.61,1.61,19500000.0
2008-06-03 23:47:00,1.61,1.6101,1.6099,1.6101,46500000.0
2008-06-03 23:48:00,1.6101,1.6104,1.6099,1.6104,18600000.0
2008-06-03 23:49:00,1.6104,1.6104,1.6104,1.6104,2800000.0
2008-06-03 23:50:00,1.6104,1.6107,1.6104,1.61045,18100000.0
2008-06-03 23:51:00,1.61055,1.6107,1.61045,1.61045,9800000.0
2008-06-03 23:52:00,1.6105,1.6106,1.6105,1.6106,12300000.0
2008-06-03 23:53:00,1.6106,1.6106,1.6106,1.6106,12000000.0
2008-06-03 23:54:00,1.6106,1.6106,1.6105,1.6105,14400000.0
2008-06-03 23:55:00,1.6105,1.6105,1.6103,1.6103,14000000.0
2008-06-03 23:56:00,1.6104,1.6104,1.6104,1.6104,42400000.0
2008-06-03 23:57:00,1.6104,1.6104,1.6104,1.6104,22800000.0
2008-06-03 23:58:00,1.6104,1.6104,1.6104,1.6104,3400000.0
2008-06-03 23:59:00,1.6104,1.6104,1.6104,1.6104,9000000.0
2008-06-04 00:00:00,1.6104,1.6106,1.6104,1.61055,23500000.0
2008-06-04 00:01:00,1.6107,1.61075,1.61005,1.6103,61200000.0
2008-06-04 00:02:00,1.6103,1.61035,1.6101,1.6101,62000000.0
2008-06-04 00:03:00,1.6102,1.6103,1.6102,1.6103,19000000.0
2008-06-04 00:04:00,1.6103,1.61045,1.6103,1.6103,23000000.0
2008-06-04 00:05:00,1.6103,1.6103,1.6103,1.6103,7200000.0
2008-06-04 00:06:00,1.6103,1.6103,1.6103,1.6103,4800000.0
2008-06-04 00:07:00,1.6103,1.61035,1.6103,1.6103,12900000.0
2008-06-04 00:08:00,1.6103,1.6103,1.6103,1.6103,4800000.0
2008-06-04 00:09:00,1.6103,1.6103,1.6103,1.6103,4800000.0
2008-06-04 00:10:00,1.6103,1.6103,1.6103,1.6103,2400000.0
2008-06-04 00:11:00,1.6103,1.6103,1.6103,1.6103,2400000.0
2008-06-04 00:12:00,1.6103,1.6103,1.6103,1.6103,4800000.0
2008-06-04 00:13:00,1.6103,1.6103,1.6103,1.6103,14400000.0
2008-06-04 00:14:00,1.6103,1.61045,1.6103,1.6103,38400000.0
2008-06-04 00:15:00,1.6103,1.6103,1.6103,1.6103,12300000.0
2008-06-04 00:16:00,1.6103,1.6103,1.6103,1.6103,8700000.0
2008-06-04 00:17:00,1.61023,1.61026,1.60997,1.6102,29800000.0
2008-06-04 00:18:00,1.61035,1.6104,1.6103,1.6103,20100000.0
2008-06-04 00:19:00,1.6103,1.6103,1.6103,1.6103,6400000.0
2008-06-04 00:20:00,1.6103,1.6103,1.6103,1.6103,4500000.0
2008-06-04 00:21:00,1.6103,1.6103,1.6103,1.6103,4800000.0
2008-06-04 00:22:00,1.6105,1.6105,1.6098,1.61,156900000.0
2008-06-04 00:23:00,1.61,1.61,1.61,1.61,94900000.0
2008-06-04 00:24:00,1.61,1.6101,1.61,1.61,44600000.0
2008-06-04 00:25:00,1.61,1.61,1.61,1.61,16600000.0
2008-06-04 00:26:00,1.61,1.61,1.61,1.61,47700000.0
2008-06-04 00:27:00,1.61,1.6105,1.6099,1.61035,107000000.0
2008-06-04 00:28:00,1.6103,1.6103,1.61,1.61,20000000.0
2008-06-04 00:29:00,1.60979,1.60998,1.60976,1.60983,35100000.0
2008-06-04 00:30:00,1.61005,1.6101,1.61005,1.6101,1600000.0
2008-06-04 00:31:00,1.61,1.61,1.61,1.61,4700000.0
2008-06-04 00:32:00,1.61,1.61,1.61,1.61,20900000.0
2008-06-04 00:33:00,1.61,1.6101,1.61,1.6101,19700000.0
2008-06-04 00:34:00,1.6101,1.6102,1.61005,1.61005,20000000.0
2008-06-04 00:35:00,1.61,1.61,1.61,1.61,17800000.0
2008-06-04 00:36:00,1.61,1.61005,1.61,1.61005,11100000.0
2008-06-04 00:37:00,1.61005,1.61005,1.61,1.61,4900000.0
2008-06-04 00:38:00,1.61005,1.6102,1.61005,1.61005,14200000.0
2008-06-04 00:39:00,1.61005,1.6101,1.61005,1.61005,8400000.0
2008-06-04 00:40:00,1.61005,1.6101,1.61,1.61,5100000.0
2008-06-04 00:41:00,1.61005,1.61005,1.61,1.61005,28200000.0
2008-06-04 00:42:00,1.61,1.61,1.61,1.61,5500000.0
2008-06-04 00:43:00,1.61,1.61,1.61,1.61,22500000.0
2008-06-04 00:44:00,1.61,1.61,1.61,1.61,36800000.0
2008-06-04 00:45:00,1.61,1.61,1.61,1.61,32300000.0
2008-06-04 00:46:00,1.61,1.61,1.61,1.61,52100000.0
2008-06-04 00:47:00,1.61,1.61,1.61,1.61,16900000.0
2008-06-04 00:48:00,1.61,1.61,1.61,1.61,4500000.0
2008-06-04 00:49:00,1.61,1.61005,1.6093,1.6095,38700000.0
2008-06-04 00:50:00,1.6095,1.60955,1.6095,1.6095,41800000.0
2008-06-04 00:51:00,1.60955,1.6097,1.6095,1.6097,127200000.0
2008-06-04 00:52:00,1.60965,1.6097,1.60955,1.60955,3800000.0
2008-06-04 00:53:00,1.60955,1.6097,1.6095,1.60955,26800000.0
2008-06-04 00:54:00,1.60955,1.6096,1.6095,1.6096,4700000.0
2008-06-04 00:55:00,1.60985,1.6099,1.60955,1.6099,67700000.0
2008-06-04 00:56:00,1.6098,1.6099,1.6095,1.6099,96000000.0
2008-06-04 00:57:00,1.6099,1.6099,1.6099,1.6099,19900000.0
2008-06-04 00:58:00,1.6099,1.6099,1.6097,1.6099,25900000.0
2008-06-04 00:59:00,1.6099,1.6099,1.6097,1.6099,14000000.0
2008-06-04 01:00:00,1.6099,1.6099,1.6099,1.6099,16600000.0
2008-06-04 01:01:00,1.6099,1.6099,1.6097,1.6099,16800000.0
2008-06-04 01:02:00,1.6099,1.6099,1.6098,1.6099,7300000.0
2008-06-04 01:03:00,1.6099,1.61,1.6099,1.61,13300000.0
2008-06-04 01:04:00,1.61,1.61,1.6099,1.6099,6300000.0
2008-06-04 01:05:00,1.6099,1.6099,1.6099,1.6099,38200000.0
2008-06-04 01:06:00,1.6099,1.6099,1.6099,1.6099,14900000.0
2008-06-04 01:07:00,1.6099,1.6099,1.6099,1.6099,16200000.0
2008-06-04 01:08:00,1.6099,1.61,1.6099,1.6099,19000000.0
2008-06-04 01:09:00,1.6099,1.6099,1.6099,1.6099,62500000.0
2008-06-04 01:10:00,1.6099,1.6099,1.6099,1.6099,168600000.0
2008-06-04 01:11:00,1.6099,1.61,1.6099,1.6099,22800000.0
2008-06-04 01:12:00,1.6099,1.6099,1.6099,1.6099,19600000.0
2008-06-04 01:13:00,1.6099,1.6099,1.6099,1.6099,16800000.0
2008-06-04 01:14:00,1.6099,1.6099,1.6099,1.6099,500000.0
2008-06-04 01:15:00,1.6099,1.6099,1.6099,1.6099,12300000.0
2008-06-04 01:16:00,1.6099,1.6099,1.6099,1.6099,56900000.0
2008-06-04 01:17:00,1.6099,1.6099,1.6099,1.6099,64700000.0
2008-06-04 01:18:00,1.6099,1.6099,1.6099,1.6099,32300000.0
2008-06-04 01:19:00,1.6099,1.6099,1.6099,1.6099,18700000.0
2008-06-04 01:20:00,1.6099,1.61,1.6099,1.61,11900000.0
2008-06-04 01:21:00,1.6099,1.61,1.6098,1.6099,55000000.0
2008-06-04 01:22:00,1.6099,1.6099,1.60955,1.6097,63200000.0
2008-06-04 01:23:00,1.60955,1.6097,1.60955,1.6097,32800000.0
2008-06-04 01:24:00,1.60955,1.60955,1.6095,1.6095,1900000.0
2008-06-04 01:25:00,1.6095,1.6095,1.6095,1.6095,7700000.0
2008-06-04 01:26:00,1.6095,1.6095,1.6095,1.6095,14700000.0
2008-06-04 01:27:00,1.6095,1.60955,1.6095,1.60955,16300000.0
2008-06-04 01:28:00,1.60955,1.6097,1.60955,1.6097,8400000.0
2008-06-04 01:29:00,1.6097,1.61,1.6097,1.61,28700000.0
2008-06-04 01:30:00,1.6099,1.6099,1.6099,1.6099,2600000.0
2008-06-04 01:31:00,1.6099,1.6099,1.6098,1.6098,34800000.0
2008-06-04 01:32:00,1.6098,1.6098,1.6097,1.6098,44300000.0
2008-06-04 01:33:00,1.6098,1.6098,1.6098,1.6098,31000000.0
2008-06-04 01:34:00,1.6098,1.6098,1.6098,1.6098,32800000.0
2008-06-04 01:35:00,1.6098,1.6098,1.6098,1.6098,2300000.0
2008-06-04 01:36:00,1.6098,1.6098,1.6098,1.6098,5600000.0
2008-06-04 01:37:00,1.6098,1.6098,1.6098,1.6098,2800000.0
2008-06-04 01:38:00,1.60945,1.60968,1.6094,1.60957,13700000.0
2008-06-04 01:39:00,1.6098,1.6098,1.6098,1.6098,30400000.0
2008-06-04 01:40:00,1.6098,1.6098,1.6098,1.6098,2800000.0
2008-06-04 01:41:00,1.6099,1.6099,1.6098,1.6098,28900000.0
2008-06-04 01:42:00,1.6099,1.6099,1.609,1.6093,68300000.0
2008-06-04 01:43:00,1.60935,1.6095,1.6093,1.6093,33800000.0
2008-06-04 01:44:00,1.6093,1.6094,1.609,1.60935,42800000.0
2008-06-04 01:45:00,1.6093,1.6093,1.609,1.609,41200000.0
2008-06-04 01:46:00,1.609,1.609,1.609,1.609,17700000.0
2008-06-04 01:47:00,1.609,1.6098,1.609,1.6093,139200000.0
2008-06-04 01:48:00,1.6093,1.60945,1.6091,1.6091,96100000.0
2008-06-04 01:49:00,1.6092,1.6098,1.6092,1.6097,55900000.0
2008-06-04 01:50:00,1.6097,1.6098,1.6096,1.6096,37100000.0
2008-06-04 01:51:00,1.6096,1.6096,1.6094,1.6094,21400000.0
2008-06-04 01:52:00,1.60945,1.60945,1.6094,1.60945,6100000.0
2008-06-04 01:53:00,1.6094,1.6094,1.6092,1.6092,24300000.0
2008-06-04 01:54:00,1.6092,1.6092,1.6091,1.6091,36300000.0
2008-06-04 01:55:00,1.6091,1.6093,1.609,1.6091,73300000.0
2008-06-04 01:56:00,1.6091,1.6091,1.6086,1.6086,85000000.0
2008-06-04 01:57:00,1.6086,1.60865,1.6086,1.6086,26600000.0
2008-06-04 01:58:00,1.6086,1.6087,1.6085,1.60865,42200000.0
2008-06-04 01:59:00,1.60865,1.60865,1.6085,1.60855,28800000.0
2008-06-04 02:00:00,1.60855,1.6086,1.6084,1.6085,64600000.0
2008-06-04 02:01:00,1.60845,1.6085,1.6084,1.60845,23200000.0
2008-06-04 02:02:00,1.60845,1.60845,1.6079,1.608,165249999.0
2008-06-04 02:03:00,1.60795,1.608,1.6079,1.608,16910000.0
2008-06-04 02:04:00,1.60795,1.6081,1.60795,1.6081,17200000.0
2008-06-04 02:05:00,1.6081,1.6085,1.6081,1.6085,54300000.0
2008-06-04 02:06:00,1.6085,1.6091,1.6085,1.6085,105800000.0
2008-06-04 02:07:00,1.6088,1.6088,1.6088,1.6088,46900000.0
2008-06-04 02:08:00,1.6088,1.6088,1.6088,1.6088,20200000.0
2008-06-04 02:09:00,1.6088,1.6092,1.6088,1.609,109300000.0
2008-06-04 02:10:00,1.609,1.609,1.6086,1.60865,159900000.0
2008-06-04 02:11:00,1.6086,1.6086,1.6083,1.6083,75500000.0
2008-06-04 02:12:00,1.60845,1.6085,1.6083,1.6085,69600000.0
2008-06-04 02:13:00,1.6085,1.6085,1.6085,1.6085,145900000.0
2008-06-04 02:14:00,1.6085,1.6085,1.6085,1.6085,90000000.0
2008-06-04 02:15:00,1.6085,1.6085,1.6085,1.6085,22400000.0
2008-06-04 02:16:00,1.6085,1.6085,1.6083,1.6085,60400000.0
2008-06-04 02:17:00,1.6085,1.6085,1.6082,1.6082,49200000.0
2008-06-04 02:18:00,1.6083,1.6083,1.6082,1.6082,31000000.0
2008-06-04 02:19:00,1.6082,1.6082,1.608,1.608,83400000.0
2008-06-04 02:20:00,1.608,1.6081,1.608,1.608,43400000.0
2008-06-04 02:21:00,1.608,1.608,1.608,1.608,7100000.0
2008-06-04 02:22:00,1.608,1.60805,1.608,1.608,36200000.0
2008-06-04 02:23:00,1.608,1.6081,1.608,1.6081,42200000.0
2008-06-04 02:24:00,1.6081,1.6083,1.6081,1.6081,60100000.0
2008-06-04 02:25:00,1.6081,1.6081,1.6081,1.6081,52000000.0
2008-06-04 02:26:00,1.6081,1.6081,1.6081,1.6081,53700000.0
2008-06-04 02:27:00,1.6081,1.6081,1.6079,1.608,47050000.0
2008-06-04 02:28:00,1.608,1.6082,1.608,1.6082,79300000.0
2008-06-04 02:29:00,1.6082,1.6083,1.6081,1.6081,34600000.0
2008-06-04 02:30:00,1.6082,1.6082,1.6081,1.6081,34000000.0
2008-06-04 02:31:00,1.6081,1.6081,1.6081,1.6081,2900000.0
2008-06-04 02:32:00,1.6081,1.6081,1.6081,1.6081,10800000.0
2008-06-04 02:33:00,1.60789,1.60792,1.60777,1.6078,13700000.0
2008-06-04 02:34:00,1.6081,1.6082,1.6081,1.6082,7500000.0
2008-06-04 02:35:00,1.6082,1.6082,1.6082,1.6082,19400000.0
2008-06-04 02:36:00,1.6082,1.6082,1.6082,1.6082,2400000.0
2008-06-04 02:37:00,1.6082,1.6084,1.6082,1.6082,23400000.0
2008-06-04 02:38:00,1.6082,1.6082,1.6082,1.6082,500000.0
2008-06-04 02:39:00,1.6082,1.6082,1.60762,1.60805,13100000.0
2008-06-04 02:40:00,1.6083,1.6086,1.6083,1.6086,80600000.0
2008-06-04 02:41:00,1.6086,1.6087,1.6084,1.6087,157400000.0
2008-06-04 02:42:00,1.6087,1.6087,1.6087,1.6087,13900000.0
2008-06-04 02:43:00,1.6087,1.6087,1.6087,1.6087,17500000.0
2008-06-04 02:44:00,1.6087,1.6087,1.6087,1.6087,7100000.0
2008-06-04 02:45:00,1.6087,1.6087,1.6087,1.6087,2300000.0
2008-06-04 02:46:00,1.6087,1.6087,1.6087,1.6087,36500000.0
2008-06-04 02:47:00,1.6087,1.609,1.6087,1.609,67500000.0
2008-06-04 02:48:00,1.609,1.6092,1.609,1.609,47700000.0
2008-06-04 02:49:00,1.6091,1.6097,1.6091,1.6093,144500000.0
2008-06-04 02:50:00,1.6093,1.6095,1.6093,1.6095,92500000.0
2008-06-04 02:51:00,1.6093,1.6095,1.6093,1.6095,27000000.0
2008-06-04 02:52:00,1.6094,1.6096,1.6093,1.6095,61200000.0
2008-06-04 02:53:00,1.6094,1.6096,1.6094,1.6096,55700000.0
2008-06-04 02:54:00,1.6096,1.6096,1.6095,1.6095,71000000.0
2008-06-04 02:55:00,1.6095,1.6096,1.6095,1.6095,190100000.0
2008-06-04 02:56:00,1.6095,1.6096,1.6095,1.6095,63900000.0
2008-06-04 02:57:00,1.6097,1.6099,1.6095,1.6099,74300000.0
2008-06-04 02:58:00,1.6098,1.6098,1.6096,1.6098,47100000.0
2008-06-04 02:59:00,1.6098,1.6098,1.6097,1.6098,148200000.0
2008-06-04 03:00:00,1.6098,1.61,1.6096,1.6096,134500000.0
2008-06-04 03:01:00,1.6096,1.6096,1.6096,1.6096,6500000.0
2008-06-04 03:02:00,1.6096,1.6096,1.6096,1.6096,26800000.0
2008-06-04 03:03:00,1.6096,1.6096,1.6094,1.6096,18300000.0
2008-06-04 03:04:00,1.6094,1.6094,1.6094,1.6094,5900000.0
2008-06-04 03:05:00,1.6094,1.6097,1.6094,1.6097,18500000.0
2008-06-04 03:06:00,1.6097,1.6097,1.6096,1.6096,1800000.0
2008-06-04 03:07:00,1.6096,1.61,1.6096,1.6098,27800000.0
2008-06-04 03:08:00,1.6098,1.6098,1.6096,1.6096,12200000.0
2008-06-04 03:09:00,1.6096,1.6099,1.6096,1.6099,73400000.0
2008-06-04 03:10:00,1.61,1.61,1.61,1.61,300000.0
2008-06-04 03:11:00,1.6098,1.6099,1.6097,1.6098,11300000.0
2008-06-04 03:12:00,1.6098,1.6098,1.6097,1.6097,3900000.0
2008-06-04 03:13:00,1.6096,1.6098,1.6096,1.6098,12000000.0
2008-06-04 03:14:00,1.6098,1.61,1.6098,1.6099,59400000.0
2008-06-04 03:15:00,1.6099,1.61,1.6099,1.61,41300000.0
2008-06-04 03:16:00,1.61,1.6102,1.61,1.6102,33600000.0
2008-06-04 03:17:00,1.6102,1.6103,1.6102,1.6103,9600000.0
2008-06-04 03:18:00,1.6103,1.6104,1.61005,1.6102,89700000.0
2008-06-04 03:19:00,1.6102,1.6103,1.6102,1.6102,23600000.0
2008-06-04 03:20:00,1.6102,1.6104,1.60975,1.6103,76600000.0
2008-06-04 03:21:00,1.6103,1.6104,1.61,1.61,22800000.0
2008-06-04 03:22:00,1.61,1.61,1.61,1.61,2800000.0
2008-06-04 03:23:00,1.61,1.61,1.61,1.61,17000000.0
2008-06-04 03:24:00,1.61,1.61,1.61,1.61,30000000.0
2008-06-04 03:25:00,1.61,1.61,1.61,1.61,15400000.0
2008-06-04 03:26:00,1.61,1.61,1.61,1.61,12200000.0
2008-06-04 03:27:00,1.61,1.6103,1.61,1.6103,37400000.0
2008-06-04 03:28:00,1.6103,1.6104,1.6103,1.6103,68900000.0
2008-06-04 03:29:00,1.6103,1.6103,1.6103,1.6103,6900000.0
2008-06-04 03:30:00,1.6103,1.6103,1.6103,1.6103,4800000.0
2008-06-04 03:31:00,1.6103,1.6103,1.6103,1.6103,5900000.0
2008-06-04 03:32:00,1.6103,1.6104,1.6102,1.6104,134600000.0
2008-06-04 03:33:00,1.6104,1.6105,1.6103,1.6103,88800000.0
2008-06-04 03:34:00,1.6103,1.6103,1.6103,1.6103,37900000.0
2008-06-04 03:35:00,1.6103,1.6104,1.6103,1.6103,92600000.0
2008-06-04 03:36:00,1.6103,1.6103,1.6103,1.6103,61600000.0
2008-06-04 03:37:00,1.6103,1.6105,1.6103,1.6104,42200000.0
2008-06-04 03:38:00,1.6104,1.6104,1.6104,1.6104,20300000.0
2008-06-04 03:39:00,1.6104,1.6104,1.6104,1.6104,11700000.0
2008-06-04 03:40:00,1.6104,1.6104,1.6104,1.6104,29000000.0
2008-06-04 03:41:00,1.6104,1.6104,1.6103,1.6103,20400000.0
2008-06-04 03:42:00,1.6102,1.6103,1.6102,1.6103,38500000.0
2008-06-04 03:43:00,1.6103,1.6104,1.6103,1.6104,87700000.0
2008-06-04 03:44:00,1.6103,1.6105,1.6103,1.6104,64500000.0
2008-06-04 03:45:00,1.6104,1.6105,1.6104,1.6105,26100000.0
2008-06-04 03:46:00,1.6105,1.6106,1.6103,1.6106,41700000.0
2008-06-04 03:47:00,1.6106,1.6106,1.6105,1.6106,14500000.0
2008-06-04 03:48:00,1.6106,1.6106,1.6105,1.6106,61300000.0
2008-06-04 03:49:00,1.6106,1.6106,1.6105,1.6105,3700000.0
2008-06-04 03:50:00,1.6105,1.6106,1.6105,1.6106,27200000.0
2008-06-04 03:51:00,1.6106,1.6106,1.6103,1.6104,119000000.0
2008-06-04 03:52:00,1.6104,1.6105,1.6104,1.6105,53900000.0
2008-06-04 03:53:00,1.6104,1.6104,1.6104,1.6104,35900000.0
2008-06-04 03:54:00,1.6104,1.6105,1.6104,1.6105,116200000.0
2008-06-04 03:55:00,1.6105,1.6105,1.6104,1.6105,23200000.0
2008-06-04 03:56:00,1.6104,1.6105,1.6103,1.6103,78800000.0
2008-06-04 03:57:00,1.6103,1.6103,1.6094,1.6095,179600000.0
2008-06-04 03:58:00,1.6095,1.6099,1.6095,1.6099,214000000.0
2008-06-04 03:59:00,1.6099,1.6099,1.6099,1.6099,28400000.0
2008-06-04 04:00:00,1.6099,1.6099,1.6099,1.6099,17200000.0
2008-06-04 04:01:00,1.6099,1.6102,1.6099,1.6101,114200000.0
2008-06-04 04:02:00,1.6101,1.6102,1.6099,1.6101,34700000.0
2008-06-04 04:03:00,1.6101,1.6102,1.6101,1.6102,13300000.0
2008-06-04 04:04:00,1.6102,1.6102,1.6099,1.61,108900000.0
2008-06-04 04:05:00,1.61,1.6103,1.61,1.6103,45500000.0
2008-06-04 04:06:00,1.6103,1.6105,1.6101,1.6101,98600000.0
2008-06-04 04:07:00,1.6101,1.6101,1.6101,1.6101,54700000.0
2008-06-04 04:08:00,1.6101,1.6101,1.6101,1.6101,1000000.0
2008-06-04 04:09:00,1.6101,1.6101,1.6101,1.6101,2400000.0
2008-06-04 04:10:00,1.6098,1.60986,1.60971,1.60986,5700000.0
2008-06-04 04:11:00,1.6101,1.6102,1.6101,1.6102,13500000.0
2008-06-04 04:12:00,1.6103,1.6103,1.6099,1.6099,45200000.0
2008-06-04 04:13:00,1.6099,1.61,1.6098,1.6098,81100000.0
2008-06-04 04:14:00,1.6098,1.6102,1.6098,1.6101,41300000.0
2008-06-04 04:15:00,1.6101,1.6106,1.61,1.6105,131100000.0
2008-06-04 04:16:00,1.6104,1.6106,1.6103,1.6105,78500000.0
2008-06-04 04:17:00,1.6105,1.6105,1.6103,1.6103,48400000.0
2008-06-04 04:18:00,1.6103,1.6104,1.6102,1.6104,11700000.0
2008-06-04 04:19:00,1.6103,1.6103,1.6102,1.6102,27900000.0
2008-06-04 04:20:00,1.6102,1.6102,1.6102,1.6102,29700000.0
2008-06-04 04:21:00,1.6102,1.6104,1.6102,1.6102,52600000.0
2008-06-04 04:22:00,1.6102,1.6103,1.6102,1.6103,14500000.0
2008-06-04 04:23:00,1.6103,1.6103,1.6102,1.6102,10000000.0
2008-06-04 04:24:00,1.6102,1.6102,1.61,1.6102,46400000.0
2008-06-04 04:25:00,1.6102,1.6102,1.6102,1.6102,44500000.0
2008-06-04 04:26:00,1.6102,1.6102,1.6102,1.6102,18400000.0
2008-06-04 04:27:00,1.6102,1.6102,1.6102,1.6102,25200000.0
2008-06-04 04:28:00,1.6102,1.6102,1.6102,1.6102,14300000.0
2008-06-04 04:29:00,1.6102,1.6102,1.6102,1.6102,31400000.0
2008-06-04 04:30:00,1.6102,1.6102,1.6102,1.6102,24400000.0
2008-06-04 04:31:00,1.6102,1.6102,1.6102,1.6102,3400000.0
2008-06-04 04:32:00,1.6102,1.6103,1.6102,1.6103,38600000.0
2008-06-04 04:33:00,1.6103,1.6103,1.6103,1.6103,104700000.0
2008-06-04 04:34:00,1.6103,1.6103,1.6103,1.6103,16100000.0
2008-06-04 04:35:00,1.6103,1.6103,1.6099,1.61,119900000.0
2008-06-04 04:36:00,1.61,1.6102,1.6098,1.6101,79600000.0
2008-06-04 04:37:00,1.61,1.6101,1.6098,1.6099,56700000.0
2008-06-04 04:38:00,1.6099,1.6101,1.6099,1.6101,46700000.0
2008-06-04 04:39:00,1.6101,1.6102,1.61,1.61,108600000.0
2008-06-04 04:40:00,1.61,1.61,1.61,1.61,22600000.0
2008-06-04 04:41:00,1.61,1.61,1.61,1.61,35400000.0
2008-06-04 04:42:00,1.61,1.61,1.61,1.61,58000000.0
2008-06-04 04:43:00,1.61,1.61,1.6099,1.6099,20300000.0
2008-06-04 04:44:00,1.6099,1.6099,1.6099,1.6099,3700000.0
2008-06-04 04:45:00,1.6099,1.61,1.6097,1.61,252900000.0
2008-06-04 04:46:00,1.61,1.61,1.6097,1.6098,66200000.0
2008-06-04 04:47:00,1.6099,1.61,1.6098,1.6098,31500000.0
2008-06-04 04:48:00,1.6098,1.6099,1.6098,1.6099,40500000.0
2008-06-04 04:49:00,1.6099,1.61,1.6099,1.6099,11000000.0
2008-06-04 04:50:00,1.6099,1.61,1.6099,1.6099,7400000.0
2008-06-04 04:51:00,1.61,1.61,1.6098,1.6098,33000000.0
2008-06-04 04:52:00,1.6098,1.6099,1.6098,1.6098,44200000.0
2008-06-04 04:53:00,1.6098,1.61,1.6098,1.6099,63000000.0
2008-06-04 04:54:00,1.6099,1.6099,1.6099,1.6099,5000000.0
2008-06-04 04:55:00,1.6099,1.61,1.6099,1.6099,39300000.0
2008-06-04 04:56:00,1.61,1.61,1.6099,1.6099,56700000.0
2008-06-04 04:57:00,1.6099,1.6099,1.6099,1.6099,15600000.0
2008-06-04 04:58:00,1.61,1.61,1.6099,1.6099,14700000.0
2008-06-04 04:59:00,1.6099,1.61,1.6099,1.6099,36700000.0
2008-06-04 05:00:00,1.6099,1.61,1.6099,1.6099,127800000.0
2008-06-04 05:01:00,1.61,1.61,1.61,1.61,18000000.0
2008-06-04 05:02:00,1.61,1.6101,1.61,1.61,51200000.0
2008-06-04 05:03:00,1.61,1.61,1.61,1.61,17800000.0
2008-06-04 05:04:00,1.61,1.6101,1.61,1.6101,27200000.0
2008-06-04 05:05:00,1.61,1.61,1.61,1.61,11200000.0
2008-06-04 05:06:00,1.61,1.61,1.61,1.61,4800000.0
2008-06-04 05:07:00,1.60993,1.61,1.6099,1.6099,21800000.0
2008-06-04 05:08:00,1.61,1.61,1.61,1.61,1200000.0
2008-06-04 05:09:00,1.61,1.61,1.61,1.61,22300000.0
2008-06-04 05:10:00,1.61,1.61,1.6094,1.6097,58900000.0
2008-06-04 05:11:00,1.6097,1.6097,1.6097,1.6097,55500000.0
2008-06-04 05:12:00,1.6097,1.6097,1.6097,1.6097,31300000.0
2008-06-04 05:13:00,1.6097,1.6099,1.6097,1.6099,35700000.0
2008-06-04 05:14:00,1.6099,1.61,1.6099,1.6099,90000000.0
2008-06-04 05:15:00,1.6099,1.61,1.6098,1.61,59300000.0
2008-06-04 05:16:00,1.61,1.61,1.61,1.61,7600000.0
2008-06-04 05:17:00,1.6099,1.6099,1.6099,1.6099,18400000.0
2008-06-04 05:18:00,1.6099,1.6099,1.6099,1.6099,12900000.0
2008-06-04 05:19:00,1.6099,1.6099,1.6099,1.6099,14400000.0
2008-06-04 05:20:00,1.6099,1.6099,1.6098,1.6099,71000000.0
2008-06-04 05:21:00,1.6099,1.6099,1.6099,1.6099,6000000.0
2008-06-04 05:22:00,1.61,1.61,1.6099,1.61,30400000.0
2008-06-04 05:23:00,1.60989,1.60989,1.60955,1.60965,17000000.0
2008-06-04 05:24:00,1.60942,1.60984,1.60942,1.60984,10000000.0
2008-06-04 05:25:00,1.60985,1.6099,1.60965,1.60977,9000000.0
2008-06-04 05:26:00,1.6101,1.6101,1.61,1.61,12900000.0
2008-06-04 05:27:00,1.61,1.61,1.61,1.61,21500000.0
2008-06-04 05:28:00,1.61,1.61,1.61,1.61,3900000.0
2008-06-04 05:29:00,1.60985,1.60985,1.60945,1.60972,16700000.0
2008-06-04 05:30:00,1.61,1.61,1.6098,1.6098,23300000.0
2008-06-04 05:31:00,1.6098,1.6098,1.6098,1.6098,14100000.0
2008-06-04 05:32:00,1.6098,1.6098,1.6098,1.6098,9300000.0
2008-06-04 05:33:00,1.6098,1.6098,1.6098,1.6098,23600000.0
2008-06-04 05:34:00,1.6098,1.6098,1.6098,1.6098,72900000.0
2008-06-04 05:35:00,1.6098,1.6098,1.6098,1.6098,51000000.0
2008-06-04 05:36:00,1.6098,1.6098,1.6098,1.6098,7500000.0
2008-06-04 05:37:00,1.60963,1.60963,1.60944,1.60947,10800000.0
2008-06-04 05:38:00,1.6099,1.6099,1.6099,1.6099,24200000.0
2008-06-04 05:39:00,1.6099,1.6099,1.6099,1.6099,20300000.0
2008-06-04 05:40:00,1.6099,1.6099,1.6098,1.6098,56200000.0
2008-06-04 05:41:00,1.6098,1.6098,1.6098,1.6098,700000.0
2008-06-04 05:42:00,1.6094,1.60952,1.6093,1.60937,7700000.0
2008-06-04 05:43:00,1.60963,1.60963,1.60932,1.60943,7400000.0
2008-06-04 05:44:00,1.60934,1.60966,1.60925,1.60966,4400000.0
2008-06-04 05:45:00,1.60959,1.6097,1.60953,1.60953,4400000.0
2008-06-04 05:46:00,1.6094,1.60961,1.6094,1.60952,23400000.0
2008-06-04 05:47:00,1.60962,1.60969,1.60927,1.60957,8600000.0
2008-06-04 05:48:00,1.6098,1.6098,1.6098,1.6098,44000000.0
2008-06-04 05:49:00,1.6098,1.6098,1.6098,1.6098,5600000.0
2008-06-04 05:50:00,1.6098,1.6098,1.6098,1.6098,30700000.0
2008-06-04 05:51:00,1.6098,1.6098,1.6098,1.6098,6800000.0
2008-06-04 05:52:00,1.6098,1.6099,1.6098,1.6098,34200000.0
2008-06-04 05:53:00,1.6099,1.6099,1.6099,1.6099,14300000.0
2008-06-04 05:54:00,1.6099,1.6099,1.6098,1.6098,1200000.0
2008-06-04 05:55:00,1.60968,1.60968,1.60936,1.60941,17300000.0
2008-06-04 05:56:00,1.60923,1.60971,1.60923,1.60937,8200000.0
2008-06-04 05:57:00,1.6098,1.6098,1.6098,1.6098,36400000.0
2008-06-04 05:58:00,1.6099,1.6099,1.6098,1.6098,50100000.0
2008-06-04 05:59:00,1.6098,1.6098,1.6098,1.6098,6300000.0
2008-06-04 06:00:00,1.6098,1.6098,1.6098,1.6098,15200000.0
2008-06-04 06:01:00,1.6098,1.6098,1.6098,1.6098,21800000.0
2008-06-04 06:02:00,1.6098,1.6098,1.6097,1.6097,41600000.0
2008-06-04 06:03:00,1.6097,1.6099,1.6097,1.6098,17600000.0
2008-06-04 06:04:00,1.6098,1.6099,1.6098,1.6098,62900000.0
2008-06-04 06:05:00,1.6098,1.6098,1.6098,1.6098,20700000.0
2008-06-04 06:06:00,1.6098,1.6098,1.6097,1.6097,8400000.0
2008-06-04 06:07:00,1.6097,1.6097,1.6097,1.6097,2600000.0
2008-06-04 06:08:00,1.6097,1.6097,1.6097,1.6097,14500000.0
2008-06-04 06:09:00,1.6097,1.6097,1.6097,1.6097,5000000.0
2008-06-04 06:10:00,1.6097,1.6097,1.6097,1.6097,5000000.0
2008-06-04 06:11:00,1.6097,1.6097,1.6097,1.6097,11300000.0
2008-06-04 06:12:00,1.6097,1.6097,1.6097,1.6097,22800000.0
2008-06-04 06:13:00,1.6097,1.6097,1.6096,1.6096,35300000.0
2008-06-04 06:14:00,1.6096,1.6097,1.6096,1.6097,32000000.0
2008-06-04 06:15:00,1.6097,1.6097,1.6096,1.6096,26200000.0
2008-06-04 06:16:00,1.6097,1.6097,1.6096,1.6096,15800000.0
2008-06-04 06:17:00,1.6096,1.6097,1.6096,1.6097,28200000.0
2008-06-04 06:18:00,1.6097,1.6097,1.6097,1.6097,2400000.0
2008-06-04 06:19:00,1.6097,1.6098,1.6097,1.6097,20000000.0
2008-06-04 06:20:00,1.6097,1.6097,1.6097,1.6097,6000000.0
2008-06-04 06:21:00,1.6097,1.6097,1.6097,1.6097,24400000.0
2008-06-04 06:22:00,1.6097,1.6097,1.6097,1.6097,39300000.0
2008-06-04 06:23:00,1.6097,1.6097,1.6097,1.6097,3100000.0
2008-06-04 06:24:00,1.60952,1.60956,1.60915,1.6094,20200000.0
2008-06-04 06:25:00,1.60952,1.60959,1.60932,1.60937,24700000.0
2008-06-04 06:26:00,1.6098,1.6099,1.6097,1.6098,151500000.0
2008-06-04 06:27:00,1.6098,1.6098,1.6098,1.6098,62600000.0
2008-06-04 06:28:00,1.6099,1.61,1.6099,1.6099,36800000.0
2008-06-04 06:29:00,1.6099,1.6099,1.6098,1.6098,68500000.0
2008-06-04 06:30:00,1.6098,1.6101,1.6098,1.6099,96900000.0
2008-06-04 06:31:00,1.61,1.6101,1.6098,1.61,113000000.0
2008-06-04 06:32:00,1.61,1.61,1.6099,1.6099,9600000.0
2008-06-04 06:33:00,1.6099,1.6099,1.6099,1.6099,6700000.0
2008-06-04 06:34:00,1.6099,1.6099,1.60962,1.60977,6700000.0
2008-06-04 06:35:00,1.6097,1.60983,1.60953,1.60982,4900000.0
2008-06-04 06:36:00,1.60917,1.60983,1.60917,1.60982,8700000.0
2008-06-04 06:37:00,1.6099,1.6099,1.6099,1.6099,5200000.0
2008-06-04 06:38:00,1.6102,1.6102,1.6096,1.6098,53600000.0
2008-06-04 06:39:00,1.6098,1.6098,1.6098,1.6098,11500000.0
2008-06-04 06:40:00,1.6098,1.6098,1.6098,1.6098,65200000.0
2008-06-04 06:41:00,1.6098,1.6098,1.6097,1.6098,10100000.0
2008-06-04 06:42:00,1.60931,1.60969,1.60926,1.60969,7700000.0
2008-06-04 06:43:00,1.6098,1.6098,1.6098,1.6098,2000000.0
2008-06-04 06:44:00,1.6097,1.6098,1.6097,1.6097,10100000.0
2008-06-04 06:45:00,1.6098,1.6098,1.6097,1.6097,12900000.0
2008-06-04 06:46:00,1.6098,1.6098,1.6098,1.6098,3500000.0
2008-06-04 06:47:00,1.6098,1.6098,1.6098,1.6098,1000000.0
2008-06-04 06:48:00,1.6098,1.61,1.6098,1.61,45000000.0
2008-06-04 06:49:00,1.61,1.61,1.61,1.61,2400000.0
2008-06-04 06:50:00,1.61,1.61,1.61,1.61,2400000.0
2008-06-04 06:51:00,1.61,1.61,1.61,1.61,21800000.0
2008-06-04 06:52:00,1.61,1.61,1.61,1.61,8400000.0
2008-06-04 06:53:00,1.61,1.61,1.6098,1.6098,28200000.0
2008-06-04 06:54:00,1.6098,1.6098,1.6098,1.6098,3600000.0
2008-06-04 06:55:00,1.6098,1.6098,1.6098,1.6098,2800000.0
2008-06-04 06:56:00,1.6098,1.6098,1.6098,1.6098,5600000.0
2008-06-04 06:57:00,1.6098,1.6098,1.6098,1.6098,5600000.0
2008-06-04 06:58:00,1.6098,1.6098,1.6098,1.6098,5600000.0
2008-06-04 06:59:00,1.6098,1.6098,1.6098,1.6098,5600000.0
2008-06-04 07:00:00,1.6098,1.6098,1.6098,1.6098,5600000.0
2008-06-04 07:01:00,1.6098,1.6098,1.6098,1.6098,5600000.0
2008-06-04 07:02:00,1.6098,1.6098,1.6098,1.6098,36000000.0
2008-06-04 07:03:00,1.6098,1.6098,1.6098,1.6098,55200000.0
2008-06-04 07:04:00,1.6098,1.6098,1.6098,1.6098,88000000.0
2008-06-04 07:05:00,1.6098,1.6098,1.6097,1.6097,43200000.0
2008-06-04 07:06:00,1.6097,1.6098,1.6097,1.6097,93100000.0
2008-06-04 07:07:00,1.6097,1.6097,1.6097,1.6097,41700000.0
2008-06-04 07:08:00,1.6097,1.6097,1.6097,1.6097,8900000.0
2008-06-04 07:09:00,1.6097,1.6097,1.6097,1.6097,55100000.0
2008-06-04 07:10:00,1.6097,1.6098,1.6097,1.6098,38500000.0
2008-06-04 07:11:00,1.6098,1.6098,1.6098,1.6098,12600000.0
2008-06-04 07:12:00,1.6098,1.6098,1.6097,1.6097,21300000.0
2008-06-04 07:13:00,1.6097,1.6097,1.6097,1.6097,64500000.0
2008-06-04 07:14:00,1.6097,1.6097,1.6096,1.6096,19600000.0
2008-06-04 07:15:00,1.6096,1.6096,1.6096,1.6096,3900000.0
2008-06-04 07:16:00,1.6096,1.6096,1.6092,1.6095,97500000.0
2008-06-04 07:17:00,1.6095,1.6095,1.6093,1.6093,57400000.0
2008-06-04 07:18:00,1.6093,1.6093,1.6093,1.6093,18600000.0
2008-06-04 07:19:00,1.6093,1.6093,1.6093,1.6093,50400000.0
2008-06-04 07:20:00,1.6093,1.6093,1.6093,1.6093,31000000.0
2008-06-04 07:21:00,1.6093,1.6093,1.6093,1.6093,73200000.0
2008-06-04 07:22:00,1.6093,1.6093,1.609,1.609,125200000.0
2008-06-04 07:23:00,1.609,1.6093,1.6089,1.6093,42500000.0
2008-06-04 07:24:00,1.6093,1.6096,1.6093,1.6095,128100000.0
2008-06-04 07:25:00,1.6095,1.6097,1.6095,1.6096,70800000.0
2008-06-04 07:26:00,1.6096,1.6099,1.6096,1.6098,109900000.0
2008-06-04 07:27:00,1.6098,1.6098,1.6096,1.6096,38200000.0
2008-06-04 07:28:00,1.6096,1.6097,1.6096,1.6097,47000000.0
2008-06-04 07:29:00,1.6097,1.6097,1.6096,1.6096,80200000.0
2008-06-04 07:30:00,1.6096,1.6103,1.6096,1.61,179400000.0
2008-06-04 07:31:00,1.61,1.6102,1.6097,1.6098,173900000.0
2008-06-04 07:32:00,1.6098,1.6099,1.6096,1.6099,82900000.0
2008-06-04 07:33:00,1.6101,1.6102,1.6099,1.61,100700000.0
2008-06-04 07:34:00,1.61,1.61,1.6099,1.6099,154400000.0
2008-06-04 07:35:00,1.6101,1.6101,1.6096,1.6097,101300000.0
2008-06-04 07:36:00,1.6097,1.6098,1.6096,1.6098,224000000.0
2008-06-04 07:37:00,1.6098,1.6098,1.6097,1.6098,38800000.0
2008-06-04 07:38:00,1.6098,1.6098,1.6098,1.6098,7800000.0
2008-06-04 07:39:00,1.6098,1.6098,1.6098,1.6098,6400000.0
2008-06-04 07:40:00,1.6098,1.6099,1.6098,1.6098,68000000.0
2008-06-04 07:41:00,1.6098,1.6101,1.6098,1.6099,130300000.0
2008-06-04 07:42:00,1.60995,1.6104,1.60995,1.6102,111100000.0
2008-06-04 07:43:00,1.6102,1.6105,1.6101,1.61035,192500000.0
2008-06-04 07:44:00,1.6104,1.6106,1.6103,1.6105,146600000.0
2008-06-04 07:45:00,1.6106,1.611,1.6106,1.6107,161000000.0
2008-06-04 07:46:00,1.6107,1.6107,1.61015,1.6105,145500000.0
2008-06-04 07:47:00,1.6105,1.6108,1.6105,1.6108,52800000.0
2008-06-04 07:48:00,1.6108,1.6108,1.6107,1.6107,10400000.0
2008-06-04 07:49:00,1.6107,1.6107,1.6107,1.6107,3300000.0
2008-06-04 07:50:00,1.6107,1.6108,1.6103,1.6105,154700000.0
2008-06-04 07:51:00,1.6105,1.6106,1.6105,1.6106,18900000.0
2008-06-04 07:52:00,1.6105,1.6106,1.6105,1.6106,19200000.0
2008-06-04 07:53:00,1.6105,1.6106,1.6105,1.6106,47900000.0
2008-06-04 07:54:00,1.6106,1.6107,1.6105,1.6107,48800000.0
2008-06-04 07:55:00,1.6107,1.6107,1.6106,1.6106,50400000.0
2008-06-04 07:56:00,1.6106,1.6106,1.6106,1.6106,4800000.0
2008-06-04 07:57:00,1.6106,1.6106,1.6106,1.6106,2800000.0
2008-06-04 07:58:00,1.6106,1.6107,1.6106,1.6107,26000000.0
2008-06-04 07:59:00,1.6106,1.6106,1.6106,1.6106,800000.0
2008-06-04 08:00:00,1.61065,1.61065,1.6105,1.61055,42900000.0
2008-06-04 08:01:00,1.6105,1.6106,1.6105,1.6106,36900000.0
2008-06-04 08:02:00,1.6106,1.6107,1.6105,1.6105,37000000.0
2008-06-04 08:03:00,1.6107,1.6107,1.6105,1.6105,61850000.0
2008-06-04 08:04:00,1.6105,1.6107,1.6105,1.6105,59700000.0
2008-06-04 08:05:00,1.6105,1.61065,1.6105,1.6106,126600000.0
2008-06-04 08:06:00,1.6106,1.61095,1.6105,1.61075,119200000.0
2008-06-04 08:07:00,1.61075,1.61085,1.61075,1.6108,114000000.0
2008-06-04 08:08:00,1.61085,1.6109,1.6105,1.6105,163800000.0
2008-06-04 08:09:00,1.6105,1.6108,1.6104,1.6107,248500000.0
2008-06-04 08:10:00,1.6107,1.6108,1.6107,1.6107,88900000.0
2008-06-04 08:11:00,1.6107,1.6108,1.6107,1.6107,87700000.0
2008-06-04 08:12:00,1.6107,1.6108,1.6104,1.61055,143200000.0
2008-06-04 08:13:00,1.61055,1.6107,1.6105,1.6105,81300000.0
2008-06-04 08:14:00,1.6105,1.6106,1.6105,1.6105,230700000.0
2008-06-04 08:15:00,1.6105,1.61095,1.6105,1.6109,260000000.0
2008-06-04 08:16:00,1.6109,1.611,1.6109,1.6109,100300000.0
2008-06-04 08:17:00,1.6109,1.6109,1.61065,1.6108,62900000.0
2008-06-04 08:18:00,1.61085,1.61125,1.6108,1.61105,81400000.0
2008-06-04 08:19:00,1.6111,1.6112,1.61095,1.61095,51100000.0
2008-06-04 08:20:00,1.611,1.61105,1.6109,1.6109,15800000.0
2008-06-04 08:21:00,1.6109,1.61105,1.6108,1.61085,43700000.0
2008-06-04 08:22:00,1.6109,1.6111,1.6108,1.61085,84500000.0
2008-06-04 08:23:00,1.61085,1.61095,1.6105,1.6109,89800000.0
2008-06-04 08:24:00,1.6109,1.61095,1.61065,1.61065,48900000.0
2008-06-04 08:25:00,1.61065,1.6107,1.6105,1.61065,49700000.0
2008-06-04 08:26:00,1.61065,1.6109,1.6104,1.61065,84600000.0
2008-06-04 08:27:00,1.6106,1.6107,1.6104,1.6107,119400000.0
2008-06-04 08:28:00,1.61065,1.61075,1.6104,1.6107,138900000.0
2008-06-04 08:29:00,1.61075,1.61105,1.6107,1.6107,146000000.0
2008-06-04 08:30:00,1.61075,1.6109,1.6106,1.61065,48900000.0
2008-06-04 08:31:00,1.6106,1.6107,1.6106,1.61065,14100000.0
2008-06-04 08:32:00,1.6107,1.6111,1.6106,1.611,98000000.0
2008-06-04 08:33:00,1.611,1.6111,1.611,1.611,29300000.0
2008-06-04 08:34:00,1.611,1.611,1.6109,1.611,58000000.0
2008-06-04 08:35:00,1.611,1.611,1.61075,1.6109,167000000.0
2008-06-04 08:36:00,1.6108,1.6108,1.6105,1.6108,64700000.0
2008-06-04 08:37:00,1.6108,1.6108,1.6105,1.6106,57900000.0
2008-06-04 08:38:00,1.6106,1.6107,1.6106,1.6106,31700000.0
2008-06-04 08:39:00,1.6106,1.6108,1.6106,1.6108,100100000.0
2008-06-04 08:40:00,1.6108,1.6109,1.61065,1.6107,51900000.0
2008-06-04 08:41:00,1.6107,1.6108,1.6106,1.6106,68100000.0
2008-06-04 08:42:00,1.6106,1.6108,1.6106,1.6106,26900000.0
2008-06-04 08:43:00,1.6106,1.6106,1.61055,1.6106,31000000.0
2008-06-04 08:44:00,1.6107,1.6107,1.6106,1.6107,26900000.0
2008-06-04 08:45:00,1.6107,1.6109,1.6107,1.6109,51400000.0
2008-06-04 08:46:00,1.6109,1.6111,1.6109,1.61105,50900000.0
2008-06-04 08:47:00,1.6111,1.61125,1.611,1.61105,120800000.0
2008-06-04 08:48:00,1.611,1.6112,1.611,1.6112,36300000.0
2008-06-04 08:49:00,1.6112,1.6113,1.6111,1.6111,37800000.0
2008-06-04 08:50:00,1.61115,1.61115,1.6109,1.61105,36700000.0
2008-06-04 08:51:00,1.61105,1.6112,1.611,1.6111,29800000.0
2008-06-04 08:52:00,1.61105,1.6112,1.611,1.6111,30000000.0
2008-06-04 08:53:00,1.6111,1.6115,1.6111,1.61125,46300000.0
2008-06-04 08:54:00,1.61125,1.61135,1.611,1.611,57100000.0
2008-06-04 08:55:00,1.61105,1.6113,1.61105,1.61125,62600000.0
2008-06-04 08:56:00,1.61125,1.6113,1.61115,1.6113,55000000.0
2008-06-04 08:57:00,1.6113,1.6115,1.6112,1.6115,51400000.0
2008-06-04 08:58:00,1.6115,1.6116,1.6114,1.61145,45900000.0
2008-06-04 08:59:00,1.61145,1.6115,1.61095,1.611,56800000.0
2008-06-04 09:00:00,1.611,1.6112,1.6109,1.6109,22900000.0
2008-06-04 09:01:00,1.6109,1.611,1.6108,1.6108,41700000.0
2008-06-04 09:02:00,1.6108,1.6108,1.6105,1.6107,43600000.0
2008-06-04 09:03:00,1.6107,1.6107,1.6104,1.6105,19100000.0
2008-06-04 09:04:00,1.61055,1.6108,1.61055,1.61075,27200000.0
2008-06-04 09:05:00,1.6107,1.6109,1.6105,1.6105,42600000.0
2008-06-04 09:06:00,1.6105,1.6107,1.6105,1.61065,38000000.0
2008-06-04 09:07:00,1.61065,1.61065,1.6102,1.6104,21100000.0
2008-06-04 09:08:00,1.6104,1.6105,1.6101,1.6101,31800000.0
2008-06-04 09:09:00,1.61005,1.6102,1.6098,1.6098,69300000.0
2008-06-04 09:10:00,1.6098,1.60985,1.60955,1.6097,49700000.0
2008-06-04 09:11:00,1.6097,1.60975,1.60915,1.6094,40000000.0
2008-06-04 09:12:00,1.6095,1.6096,1.6091,1.6091,45700000.0
2008-06-04 09:13:00,1.6091,1.6092,1.609,1.6092,28200000.0
2008-06-04 09:14:00,1.6092,1.60955,1.6092,1.6095,37000000.0
2008-06-04 09:15:00,1.6096,1.6098,1.6094,1.60955,65500000.0
2008-06-04 09:16:00,1.6096,1.61045,1.6094,1.61,40600000.0
2008-06-04 09:17:00,1.61,1.6105,1.61,1.6104,63100000.0
2008-06-04 09:18:00,1.61045,1.6107,1.6104,1.6105,47200000.0
2008-06-04 09:19:00,1.6106,1.611,1.6106,1.6108,82300000.0
2008-06-04 09:20:00,1.6108,1.6111,1.61065,1.61105,46300000.0
2008-06-04 09:21:00,1.6111,1.6111,1.6106,1.6106,64400000.0
2008-06-04 09:22:00,1.6106,1.61075,1.6104,1.6105,77600000.0
2008-06-04 09:23:00,1.61045,1.61045,1.61015,1.6103,33300000.0
2008-06-04 09:24:00,1.6103,1.6105,1.6102,1.6104,44400000.0
2008-06-04 09:25:00,1.6104,1.6108,1.6104,1.6106,32600000.0
2008-06-04 09:26:00,1.6107,1.6108,1.6105,1.6107,22100000.0
2008-06-04 09:27:00,1.6107,1.611,1.6107,1.6108,18400000.0
2008-06-04 09:28:00,1.6108,1.6109,1.6106,1.6106,6200000.0
2008-06-04 09:29:00,1.6106,1.61065,1.61055,1.61065,12400000.0
2008-06-04 09:30:00,1.6106,1.6109,1.61005,1.61015,38900000.0
2008-06-04 09:31:00,1.6102,1.61075,1.61005,1.6105,78000000.0
2008-06-04 09:32:00,1.6105,1.6106,1.6101,1.6103,38500000.0
2008-06-04 09:33:00,1.6103,1.61045,1.61015,1.6104,35900000.0
2008-06-04 09:34:00,1.61045,1.6105,1.61015,1.6102,53800000.0
2008-06-04 09:35:00,1.6102,1.6102,1.60965,1.6097,64900000.0
2008-06-04 09:36:00,1.6097,1.6097,1.609,1.60905,62300000.0
2008-06-04 09:37:00,1.60905,1.60925,1.609,1.60915,46000000.0
2008-06-04 09:38:00,1.60915,1.6092,1.60875,1.6089,70200000.0
2008-06-04 09:39:00,1.6089,1.6089,1.6084,1.6084,70900000.0
2008-06-04 09:40:00,1.6084,1.6086,1.60825,1.6085,53300000.0
2008-06-04 09:41:00,1.6085,1.6087,1.6084,1.6084,34300000.0
2008-06-04 09:42:00,1.60845,1.6085,1.6084,1.6085,44300000.0
2008-06-04 09:43:00,1.6085,1.6086,1.6083,1.6083,39700000.0
2008-06-04 09:44:00,1.60835,1.6085,1.6082,1.6084,67400000.0
2008-06-04 09:45:00,1.60845,1.6087,1.6083,1.6084,27900000.0
2008-06-04 09:46:00,1.6084,1.6085,1.6082,1.6083,11800000.0
2008-06-04 09:47:00,1.6082,1.6083,1.6079,1.608,30720000.0
2008-06-04 09:48:00,1.608,1.6082,1.608,1.6082,23200000.0
2008-06-04 09:49:00,1.6082,1.60825,1.608,1.6081,33100000.0
2008-06-04 09:50:00,1.6081,1.6083,1.6081,1.6081,30100000.0
2008-06-04 09:51:00,1.6081,1.6081,1.6079,1.60795,47980000.0
2008-06-04 09:52:00,1.6079,1.6082,1.6079,1.60815,44270000.0
2008-06-04 09:53:00,1.6082,1.6085,1.6082,1.6082,33600000.0
2008-06-04 09:54:00,1.6082,1.60825,1.608,1.6082,18900000.0
2008-06-04 09:55:00,1.6082,1.6083,1.6081,1.6082,22400000.0
2008-06-04 09:56:00,1.60815,1.60815,1.6081,1.6081,24200000.0
2008-06-04 09:57:00,1.6081,1.6082,1.60805,1.6081,28300000.0
2008-06-04 09:58:00,1.6081,1.60815,1.608,1.608,20900000.0
2008-06-04 09:59:00,1.608,1.608,1.6079,1.6079,21322600.0
2008-06-04 10:00:00,1.6079,1.608,1.6079,1.608,36700000.0
2008-06-04 10:01:00,1.60795,1.608,1.6079,1.6079,65797500.0
2008-06-04 10:02:00,1.6079,1.6079,1.6079,1.6079,5437500.0
2008-06-04 10:03:00,1.6079,1.6079,1.6075,1.6076,12275000.0
2008-06-04 10:04:00,1.6075,1.6075,1.6073,1.6074,37600000.0
2008-06-04 10:05:00,1.6075,1.6076,1.60725,1.6076,18000000.0
2008-06-04 10:06:00,1.6076,1.6079,1.6076,1.6077,6500000.0
2008-06-04 10:07:00,1.6077,1.6079,1.6076,1.6078,15800000.0
2008-06-04 10:08:00,1.6078,1.6079,1.6078,1.6078,4800000.0
2008-06-04 10:09:00,1.6078,1.6081,1.6078,1.6081,42300000.0
2008-06-04 10:10:00,1.6081,1.6082,1.6079,1.6081,59100000.0
2008-06-04 10:11:00,1.6081,1.6082,1.60795,1.60805,46500000.0
2008-06-04 10:12:00,1.6081,1.6083,1.608,1.6083,44700000.0
2008-06-04 10:13:00,1.6083,1.6085,1.6082,1.6084,23500000.0
2008-06-04 10:14:00,1.6084,1.6085,1.6081,1.6081,27500000.0
2008-06-04 10:15:00,1.6081,1.6082,1.6079,1.608,53900000.0
2008-06-04 10:16:00,1.608,1.608,1.6076,1.6076,14400000.0
2008-06-04 10:17:00,1.6076,1.6077,1.6076,1.6076,29400000.0
2008-06-04 10:18:00,1.6076,1.6077,1.6073,1.6073,23700000.0
2008-06-04 10:19:00,1.60735,1.6075,1.6073,1.60745,33500000.0
2008-06-04 10:20:00,1.6075,1.6075,1.60735,1.6075,22700000.0
2008-06-04 10:21:00,1.60755,1.6076,1.6075,1.6075,4500000.0
2008-06-04 10:22:00,1.60745,1.6075,1.6074,1.6075,4000000.0
2008-06-04 10:23:00,1.6075,1.6076,1.6072,1.6072,43600000.0
2008-06-04 10:24:00,1.6071,1.6073,1.607,1.607,45500000.0
2008-06-04 10:25:00,1.607,1.60715,1.60685,1.60705,62400000.0
2008-06-04 10:26:00,1.60705,1.6073,1.6069,1.6072,83600000.0
2008-06-04 10:27:00,1.60715,1.6072,1.6069,1.60695,79600000.0
2008-06-04 10:28:00,1.60695,1.60725,1.6068,1.60705,39600000.0
2008-06-04 10:29:00,1.607,1.6072,1.60695,1.6071,69000000.0
2008-06-04 10:30:00,1.6071,1.6071,1.60675,1.607,48000000.0
2008-06-04 10:31:00,1.607,1.60735,1.607,1.60725,49200000.0
2008-06-04 10:32:00,1.6073,1.6074,1.607,1.607,52300000.0
2008-06-04 10:33:00,1.60705,1.6075,1.607,1.6073,39600000.0
2008-06-04 10:34:00,1.6073,1.6076,1.6072,1.6074,32200000.0
2008-06-04 10:35:00,1.6075,1.60775,1.60745,1.6077,37000000.0
2008-06-04 10:36:00,1.60765,1.608,1.60765,1.608,42200000.0
2008-06-04 10:37:00,1.608,1.6083,1.60785,1.6083,22700000.0
2008-06-04 10:38:00,1.6083,1.6083,1.60805,1.6082,19200000.0
2008-06-04 10:39:00,1.6082,1.6082,1.6077,1.6081,30300000.0
2008-06-04 10:40:00,1.6081,1.6082,1.6078,1.6081,26200000.0
2008-06-04 10:41:00,1.608,1.6081,1.6079,1.6079,10200000.0
2008-06-04 10:42:00,1.6079,1.6079,1.6077,1.6079,20500000.0
2008-06-04 10:43:00,1.6077,1.6081,1.6077,1.6078,17800000.0
2008-06-04 10:44:00,1.6078,1.60785,1.6076,1.60765,15700000.0
2008-06-04 10:45:00,1.6077,1.6078,1.60765,1.6078,39200000.0
2008-06-04 10:46:00,1.60775,1.6078,1.6077,1.60775,18900000.0
2008-06-04 10:47:00,1.6077,1.6078,1.6076,1.6076,43500000.0
2008-06-04 10:48:00,1.6076,1.6082,1.6076,1.60795,63000000.0
2008-06-04 10:49:00,1.6079,1.6082,1.60785,1.6079,26100000.0
2008-06-04 10:50:00,1.6079,1.6079,1.6076,1.6077,41300000.0
2008-06-04 10:51:00,1.6077,1.6077,1.6075,1.6075,17700000.0
2008-06-04 10:52:00,1.6074,1.6074,1.6072,1.6074,10400000.0
2008-06-04 10:53:00,1.6074,1.6077,1.6072,1.6074,33300000.0
2008-06-04 10:54:00,1.6074,1.6075,1.6074,1.6074,1600000.0
2008-06-04 10:55:00,1.6074,1.6077,1.6074,1.6074,19800000.0
2008-06-04 10:56:00,1.6074,1.6075,1.607,1.60725,46300000.0
2008-06-04 10:57:00,1.6073,1.6075,1.60725,1.6073,70100000.0
2008-06-04 10:58:00,1.6074,1.6074,1.6071,1.6072,79800000.0
2008-06-04 10:59:00,1.60725,1.6073,1.6071,1.6073,37900000.0
2008-06-04 11:00:00,1.6073,1.6078,1.607,1.6076,65300000.0
2008-06-04 11:01:00,1.6076,1.6078,1.6072,1.6075,55400000.0
2008-06-04 11:02:00,1.6075,1.6078,1.60735,1.60735,47400000.0
2008-06-04 11:03:00,1.6074,1.60755,1.6066,1.6069,48400000.0
2008-06-04 11:04:00,1.6068,1.607,1.6068,1.6069,27600000.0
2008-06-04 11:05:00,1.6069,1.6069,1.6066,1.6067,24800000.0
2008-06-04 11:06:00,1.60665,1.607,1.60665,1.6069,34600000.0
2008-06-04 11:07:00,1.6069,1.60725,1.6069,1.6069,51300000.0
2008-06-04 11:08:00,1.60685,1.6073,1.6068,1.60725,71300000.0
2008-06-04 11:09:00,1.6073,1.6081,1.6072,1.60765,60100000.0
2008-06-04 11:10:00,1.60765,1.6082,1.6076,1.6079,59000000.0
2008-06-04 11:11:00,1.6079,1.608,1.6076,1.6078,44700000.0
2008-06-04 11:12:00,1.6078,1.608,1.6078,1.6079,28100000.0
2008-06-04 11:13:00,1.6079,1.6081,1.6079,1.608,25200000.0
2008-06-04 11:14:00,1.608,1.6083,1.6079,1.60805,60900000.0
2008-06-04 11:15:00,1.6081,1.6083,1.608,1.608,73300000.0
2008-06-04 11:16:00,1.608,1.6083,1.6079,1.6082,40400000.0
2008-06-04 11:17:00,1.6082,1.6082,1.608,1.6081,39300000.0
2008-06-04 11:18:00,1.608,1.6082,1.6079,1.6079,43900000.0
2008-06-04 11:19:00,1.6079,1.608,1.6079,1.608,32100000.0
2008-06-04 11:20:00,1.608,1.608,1.6079,1.6079,8100000.0
2008-06-04 11:21:00,1.6079,1.6079,1.6075,1.6075,28300000.0
2008-06-04 11:22:00,1.6075,1.6075,1.6073,1.6073,17500000.0
2008-06-04 11:23:00,1.6073,1.6075,1.60725,1.60745,14400000.0
2008-06-04 11:24:00,1.6074,1.6076,1.6073,1.6076,40900000.0
2008-06-04 11:25:00,1.6076,1.6078,1.6076,1.6078,27100000.0
2008-06-04 11:26:00,1.60775,1.60775,1.60755,1.6077,14900000.0
2008-06-04 11:27:00,1.6076,1.6078,1.6076,1.6076,13200000.0
2008-06-04 11:28:00,1.6076,1.60765,1.6073,1.6073,18700000.0
2008-06-04 11:29:00,1.6073,1.6073,1.607,1.6072,24800000.0
2008-06-04 11:30:00,1.6072,1.6072,1.60685,1.6069,7000000.0
2008-06-04 11:31:00,1.6069,1.6071,1.60685,1.6069,14700000.0
2008-06-04 11:32:00,1.6069,1.60705,1.6068,1.607,34500000.0
2008-06-04 11:33:00,1.607,1.607,1.60685,1.607,7200000.0
2008-06-04 11:34:00,1.607,1.607,1.6068,1.607,19600000.0
2008-06-04 11:35:00,1.607,1.6071,1.6069,1.6071,10500000.0
2008-06-04 11:36:00,1.6072,1.6074,1.607,1.6072,33300000.0
2008-06-04 11:37:00,1.6072,1.6073,1.6071,1.60725,42300000.0
2008-06-04 11:38:00,1.6073,1.6074,1.60695,1.607,53200000.0
2008-06-04 11:39:00,1.607,1.6071,1.6069,1.60695,22600000.0
2008-06-04 11:40:00,1.60695,1.60695,1.6067,1.6068,56700000.0
2008-06-04 11:41:00,1.6068,1.6069,1.6067,1.6069,45300000.0
2008-06-04 11:42:00,1.6069,1.607,1.6066,1.6066,43900000.0
2008-06-04 11:43:00,1.6066,1.6067,1.6065,1.6065,39000000.0
2008-06-04 11:44:00,1.60655,1.6067,1.60655,1.6066,6000000.0
2008-06-04 11:45:00,1.6066,1.6067,1.6065,1.6065,24800000.0
2008-06-04 11:46:00,1.6065,1.6066,1.6063,1.6064,16400000.0
2008-06-04 11:47:00,1.6063,1.6064,1.6061,1.6063,25500000.0
2008-06-04 11:48:00,1.6063,1.6063,1.6062,1.6063,10000000.0
2008-06-04 11:49:00,1.6062,1.6063,1.6061,1.6063,8600000.0
2008-06-04 11:50:00,1.6063,1.6064,1.6062,1.60625,36700000.0
2008-06-04 11:51:00,1.60625,1.6065,1.60625,1.6065,9200000.0
2008-06-04 11:52:00,1.6065,1.6067,1.6065,1.60665,16900000.0
2008-06-04 11:53:00,1.6067,1.6072,1.6067,1.6072,54700000.0
2008-06-04 11:54:00,1.6071,1.6071,1.6066,1.6066,53200000.0
2008-06-04 11:55:00,1.6066,1.6067,1.6063,1.6064,29600000.0
2008-06-04 11:56:00,1.60625,1.6064,1.6062,1.60625,36500000.0
2008-06-04 11:57:00,1.60625,1.6064,1.6061,1.6061,34800000.0
2008-06-04 11:58:00,1.6061,1.6061,1.6059,1.6059,24300000.0
2008-06-04 11:59:00,1.6058,1.6061,1.6058,1.606,18700000.0
2008-06-04 12:00:00,1.60585,1.6059,1.6058,1.6059,13300000.0
2008-06-04 12:01:00,1.6059,1.60605,1.6059,1.6059,26000000.0
2008-06-04 12:02:00,1.6058,1.6058,1.6055,1.6056,33700000.0
2008-06-04 12:03:00,1.6056,1.6058,1.6056,1.6057,24600000.0
2008-06-04 12:04:00,1.6057,1.6062,1.60565,1.6061,29300000.0
2008-06-04 12:05:00,1.6061,1.6063,1.60595,1.606,77300000.0
2008-06-04 12:06:00,1.606,1.6063,1.60595,1.6062,63900000.0
2008-06-04 12:07:00,1.6062,1.6064,1.60595,1.6061,88000000.0
2008-06-04 12:08:00,1.60615,1.6062,1.6061,1.6062,17300000.0
2008-06-04 12:09:00,1.6062,1.6064,1.6061,1.6063,25900000.0
2008-06-04 12:10:00,1.6064,1.6066,1.6063,1.6065,18800000.0
2008-06-04 12:11:00,1.6065,1.6065,1.60635,1.6065,12100000.0
2008-06-04 12:12:00,1.6064,1.6066,1.60615,1.6063,44600000.0
2008-06-04 12:13:00,1.6063,1.6065,1.6063,1.6065,25700000.0
2008-06-04 12:14:00,1.6064,1.6065,1.6062,1.6063,22900000.0
2008-06-04 12:15:00,1.6063,1.60645,1.6063,1.6064,25500000.0
2008-06-04 12:16:00,1.6064,1.6065,1.6061,1.6063,32000000.0
2008-06-04 12:17:00,1.6063,1.6065,1.6063,1.6064,5900000.0
2008-06-04 12:18:00,1.6064,1.6066,1.60635,1.6065,9000000.0
2008-06-04 12:19:00,1.6065,1.6066,1.6065,1.6065,5500000.0
2008-06-04 12:20:00,1.6065,1.6066,1.6064,1.6066,10000000.0
2008-06-04 12:21:00,1.60635,1.6064,1.60635,1.60635,2400000.0
2008-06-04 12:22:00,1.6065,1.6067,1.60625,1.6065,33200000.0
2008-06-04 12:23:00,1.6066,1.6067,1.6065,1.6065,4000000.0
2008-06-04 12:24:00,1.60655,1.6066,1.60655,1.6066,1300000.0
2008-06-04 12:25:00,1.6067,1.6067,1.6066,1.6066,200000.0
2008-06-04 12:26:00,1.60645,1.6065,1.60645,1.6065,10400000.0
2008-06-04 12:27:00,1.60645,1.6066,1.6064,1.6065,6300000.0
2008-06-04 12:28:00,1.6065,1.6066,1.6065,1.6065,14900000.0
2008-06-04 12:29:00,1.6065,1.6066,1.6065,1.6065,7600000.0
2008-06-04 12:30:00,1.60655,1.6069,1.6065,1.6069,37400000.0
2008-06-04 12:31:00,1.6068,1.6069,1.6068,1.6068,6000000.0
2008-06-04 12:32:00,1.6067,1.6067,1.6067,1.6067,3200000.0
2008-06-04 12:33:00,1.6067,1.6069,1.6067,1.6069,9900000.0
2008-06-04 12:34:00,1.6069,1.6072,1.6069,1.6071,38300000.0
2008-06-04 12:35:00,1.6072,1.6072,1.607,1.6071,23900000.0
2008-06-04 12:36:00,1.6071,1.6072,1.6071,1.6072,8400000.0
2008-06-04 12:37:00,1.6072,1.6073,1.6072,1.6073,4800000.0
2008-06-04 12:38:00,1.6072,1.6072,1.607,1.607,33500000.0
2008-06-04 12:39:00,1.607,1.6072,1.607,1.6071,22400000.0
2008-06-04 12:40:00,1.6071,1.6071,1.607,1.607,24600000.0
2008-06-04 12:41:00,1.607,1.60735,1.607,1.6071,73500000.0
2008-06-04 12:42:00,1.6071,1.6071,1.6069,1.6071,15600000.0
2008-06-04 12:43:00,1.6071,1.6071,1.6069,1.6069,29400000.0
2008-06-04 12:44:00,1.6069,1.6072,1.60665,1.60675,31600000.0
2008-06-04 12:45:00,1.6068,1.6069,1.6066,1.6069,16600000.0
2008-06-04 12:46:00,1.6068,1.6068,1.6067,1.6067,3100000.0
2008-06-04 12:47:00,1.6067,1.6067,1.6066,1.6066,6000000.0
2008-06-04 12:48:00,1.6066,1.6066,1.6066,1.6066,15000000.0
2008-06-04 12:49:00,1.6066,1.60675,1.6066,1.60675,35600000.0
2008-06-04 12:50:00,1.60675,1.6075,1.6067,1.6067,72700000.0
2008-06-04 12:51:00,1.6067,1.6069,1.6067,1.6067,71700000.0
2008-06-04 12:52:00,1.6067,1.6067,1.6066,1.6066,33700000.0
2008-06-04 12:53:00,1.6066,1.60665,1.6065,1.6065,27400000.0
2008-06-04 12:54:00,1.6065,1.6066,1.6065,1.6065,33100000.0
2008-06-04 12:55:00,1.6065,1.6066,1.60635,1.6064,35700000.0
2008-06-04 12:56:00,1.6064,1.6064,1.6063,1.6064,14300000.0
2008-06-04 12:57:00,1.6064,1.6064,1.6062,1.6062,3000000.0
2008-06-04 12:58:00,1.6062,1.6069,1.6062,1.6066,70100000.0
2008-06-04 12:59:00,1.60675,1.6068,1.6065,1.6066,28200000.0
2008-06-04 13:00:00,1.6066,1.6068,1.6065,1.60655,25000000.0
2008-06-04 13:01:00,1.6065,1.6066,1.6065,1.6066,6000000.0
2008-06-04 13:02:00,1.6065,1.6066,1.60645,1.6066,20200000.0
2008-06-04 13:03:00,1.60655,1.6066,1.6064,1.6064,30200000.0
2008-06-04 13:04:00,1.6064,1.6065,1.6064,1.6064,30300000.0
2008-06-04 13:05:00,1.60645,1.60655,1.6064,1.6065,23400000.0
2008-06-04 13:06:00,1.6064,1.6068,1.6064,1.6067,24300000.0
2008-06-04 13:07:00,1.6067,1.607,1.6064,1.6065,77100000.0
2008-06-04 13:08:00,1.6065,1.6065,1.6064,1.6065,24900000.0
2008-06-04 13:09:00,1.6065,1.6069,1.6064,1.60685,31500000.0
2008-06-04 13:10:00,1.6069,1.607,1.60665,1.60665,71800000.0
2008-06-04 13:11:00,1.60665,1.60675,1.6066,1.60665,40100000.0
2008-06-04 13:12:00,1.6066,1.6068,1.6066,1.6068,22600000.0
2008-06-04 13:13:00,1.6067,1.607,1.6067,1.607,18400000.0
2008-06-04 13:14:00,1.607,1.6071,1.6068,1.607,22300000.0
2008-06-04 13:15:00,1.607,1.607,1.6066,1.6066,48500000.0
2008-06-04 13:16:00,1.6066,1.6069,1.6066,1.60675,50100000.0
2008-06-04 13:17:00,1.6068,1.607,1.6067,1.60675,20600000.0
2008-06-04 13:18:00,1.60675,1.607,1.60675,1.607,22200000.0
2008-06-04 13:19:00,1.607,1.607,1.6067,1.6067,28900000.0
2008-06-04 13:20:00,1.6067,1.6068,1.6066,1.6066,17400000.0
2008-06-04 13:21:00,1.6066,1.6066,1.6066,1.6066,4700000.0
2008-06-04 13:22:00,1.6066,1.6066,1.6065,1.6066,21600000.0
2008-06-04 13:23:00,1.6067,1.6067,1.6067,1.6067,8000000.0
2008-06-04 13:24:00,1.6068,1.6068,1.6067,1.6068,5900000.0
2008-06-04 13:25:00,1.6068,1.6068,1.6067,1.6068,11900000.0
2008-06-04 13:26:00,1.6067,1.6067,1.6067,1.6067,15000000.0
2008-06-04 13:27:00,1.6068,1.6068,1.6066,1.6067,14800000.0
2008-06-04 13:28:00,1.6067,1.607,1.6065,1.607,43800000.0
2008-06-04 13:29:00,1.607,1.607,1.6067,1.6068,20500000.0
2008-06-04 13:30:00,1.6068,1.6069,1.6066,1.6066,16500000.0
2008-06-04 13:31:00,1.6066,1.6066,1.606,1.6065,65800000.0
2008-06-04 13:32:00,1.6065,1.6065,1.6064,1.6064,9600000.0
2008-06-04 13:33:00,1.6064,1.6065,1.60625,1.6064,16300000.0
2008-06-04 13:34:00,1.6064,1.6064,1.60625,1.60625,7200000.0
2008-06-04 13:35:00,1.6062,1.6063,1.6062,1.6063,19200000.0
2008-06-04 13:36:00,1.6063,1.6065,1.6063,1.6064,5000000.0
2008-06-04 13:37:00,1.6065,1.6066,1.6064,1.60645,23200000.0
2008-06-04 13:38:00,1.60645,1.6065,1.6064,1.60645,8800000.0
2008-06-04 13:39:00,1.6064,1.6065,1.6062,1.6062,34700000.0
2008-06-04 13:40:00,1.6062,1.6062,1.606,1.606,39100000.0
2008-06-04 13:41:00,1.606,1.606,1.6057,1.6059,44100000.0
2008-06-04 13:42:00,1.6059,1.606,1.6059,1.6059,57300000.0
2008-06-04 13:43:00,1.6059,1.6059,1.6059,1.6059,8000000.0
2008-06-04 13:44:00,1.6059,1.6059,1.6053,1.6053,29200000.0
2008-06-04 13:45:00,1.6052,1.6052,1.6048,1.60505,52800000.0
2008-06-04 13:46:00,1.6051,1.6053,1.6051,1.6052,37000000.0
2008-06-04 13:47:00,1.6052,1.6052,1.60505,1.60505,4800000.0
2008-06-04 13:48:00,1.60505,1.6051,1.60485,1.6051,58600000.0
2008-06-04 13:49:00,1.6051,1.6051,1.60385,1.6044,98800000.0
2008-06-04 13:50:00,1.6045,1.6046,1.6042,1.60445,51000000.0
2008-06-04 13:51:00,1.6045,1.6047,1.6044,1.60465,44400000.0
2008-06-04 13:52:00,1.60465,1.60465,1.6044,1.6046,63400000.0
2008-06-04 13:53:00,1.6046,1.6048,1.60445,1.6045,42800000.0
2008-06-04 13:54:00,1.60455,1.6048,1.6045,1.6046,36300000.0
2008-06-04 13:55:00,1.6046,1.6048,1.6046,1.6047,36300000.0
2008-06-04 13:56:00,1.60485,1.6049,1.60445,1.6046,49000000.0
2008-06-04 13:57:00,1.60465,1.6049,1.60465,1.60475,63200000.0
2008-06-04 13:58:00,1.6047,1.6049,1.6046,1.6046,51300000.0
2008-06-04 13:59:00,1.6046,1.6046,1.6045,1.6045,10200000.0
2008-06-04 14:00:00,1.6045,1.6045,1.6043,1.6043,34200000.0
2008-06-04 14:01:00,1.6043,1.6043,1.6038,1.604,32700000.0
2008-06-04 14:02:00,1.6039,1.604,1.6038,1.6038,41400000.0
2008-06-04 14:03:00,1.6038,1.6042,1.6038,1.604,56000000.0
2008-06-04 14:04:00,1.604,1.6044,1.604,1.6043,26400000.0
2008-06-04 14:05:00,1.6043,1.6044,1.6042,1.6042,26000000.0
2008-06-04 14:06:00,1.6042,1.6044,1.6041,1.6044,50300000.0
2008-06-04 14:07:00,1.6044,1.6044,1.604,1.604,27600000.0
2008-06-04 14:08:00,1.60395,1.6041,1.60375,1.604,46700000.0
2008-06-04 14:09:00,1.604,1.6042,1.604,1.6041,20700000.0
2008-06-04 14:10:00,1.6041,1.6041,1.604,1.604,26700000.0
2008-06-04 14:11:00,1.604,1.604,1.6037,1.6039,55800000.0
2008-06-04 14:12:00,1.6039,1.604,1.6037,1.6038,49900000.0
2008-06-04 14:13:00,1.6038,1.6038,1.6037,1.6038,24000000.0
2008-06-04 14:14:00,1.6038,1.60405,1.6034,1.6034,80300000.0
2008-06-04 14:15:00,1.6034,1.605,1.6034,1.6046,144800000.0
2008-06-04 14:16:00,1.6047,1.6051,1.6045,1.605,98800000.0
2008-06-04 14:17:00,1.605,1.6052,1.6045,1.6049,105900000.0
2008-06-04 14:18:00,1.6049,1.6051,1.60455,1.6051,106200000.0
2008-06-04 14:19:00,1.605,1.6053,1.6048,1.6048,103800000.0
2008-06-04 14:20:00,1.6048,1.6049,1.6046,1.60475,85400000.0
2008-06-04 14:21:00,1.6048,1.605,1.6047,1.605,78200000.0
2008-06-04 14:22:00,1.605,1.6052,1.6048,1.6052,86700000.0
2008-06-04 14:23:00,1.6052,1.6052,1.6044,1.60475,115100000.0
2008-06-04 14:24:00,1.6048,1.6048,1.6046,1.60465,60200000.0
2008-06-04 14:25:00,1.60455,1.6048,1.6045,1.6047,62900000.0
2008-06-04 14:26:00,1.6047,1.60485,1.6045,1.6048,84200000.0
2008-06-04 14:27:00,1.6048,1.605,1.60475,1.6049,67600000.0
2008-06-04 14:28:00,1.6049,1.6052,1.60485,1.60505,52300000.0
2008-06-04 14:29:00,1.6051,1.60535,1.60495,1.6051,74300000.0
2008-06-04 14:30:00,1.6051,1.6052,1.6049,1.605,67900000.0
2008-06-04 14:31:00,1.60505,1.6056,1.605,1.60555,80500000.0
2008-06-04 14:32:00,1.6056,1.6062,1.6055,1.6061,100100000.0
2008-06-04 14:33:00,1.6061,1.6068,1.6059,1.6068,78100000.0
2008-06-04 14:34:00,1.6068,1.607,1.60655,1.6066,79900000.0
2008-06-04 14:35:00,1.6066,1.6068,1.60635,1.6064,63700000.0
2008-06-04 14:36:00,1.6064,1.6064,1.6064,1.6064,27900000.0
2008-06-04 14:37:00,1.6064,1.60645,1.6062,1.6062,30500000.0
2008-06-04 14:38:00,1.6062,1.6065,1.6061,1.6063,52400000.0
2008-06-04 14:39:00,1.6063,1.6063,1.60525,1.6053,59800000.0
2008-06-04 14:40:00,1.6054,1.6058,1.6054,1.60575,112100000.0
2008-06-04 14:41:00,1.6058,1.606,1.60575,1.6059,56500000.0
2008-06-04 14:42:00,1.6059,1.606,1.6057,1.6058,40500000.0
2008-06-04 14:43:00,1.6058,1.6058,1.6055,1.6055,54500000.0
2008-06-04 14:44:00,1.6055,1.6055,1.6053,1.6054,66300000.0
2008-06-04 14:45:00,1.6054,1.6057,1.6054,1.6054,73400000.0
2008-06-04 14:46:00,1.6054,1.6054,1.6051,1.6051,79800000.0
2008-06-04 14:47:00,1.60515,1.6055,1.6051,1.6054,57700000.0
2008-06-04 14:48:00,1.6055,1.6055,1.6053,1.6053,72000000.0
2008-06-04 14:49:00,1.6053,1.6054,1.6052,1.6052,31400000.0
2008-06-04 14:50:00,1.60525,1.60525,1.6051,1.60515,36000000.0
2008-06-04 14:51:00,1.60515,1.6052,1.6049,1.6052,45400000.0
2008-06-04 14:52:00,1.6052,1.6052,1.605,1.6052,49500000.0
2008-06-04 14:53:00,1.6052,1.6057,1.6051,1.6054,90500000.0
2008-06-04 14:54:00,1.6054,1.6054,1.6051,1.6051,73900000.0
2008-06-04 14:55:00,1.60515,1.60525,1.6051,1.6051,71300000.0
2008-06-04 14:56:00,1.6051,1.6052,1.6049,1.6051,66085318.0
2008-06-04 14:57:00,1.6051,1.6053,1.6051,1.6052,45400000.0
2008-06-04 14:58:00,1.6052,1.6053,1.6051,1.6052,26500000.0
2008-06-04 14:59:00,1.6052,1.6057,1.6051,1.60555,70300000.0
2008-06-04 15:00:00,1.6055,1.6055,1.60515,1.6054,48400000.0
2008-06-04 15:01:00,1.6054,1.6056,1.6053,1.6054,76900000.0
2008-06-04 15:02:00,1.6054,1.6057,1.6054,1.6057,63700000.0
2008-06-04 15:03:00,1.6057,1.6057,1.6056,1.6057,24600000.0
2008-06-04 15:04:00,1.6057,1.6057,1.6055,1.6055,25350000.0
2008-06-04 15:05:00,1.6055,1.6058,1.6055,1.6055,32400000.0
2008-06-04 15:06:00,1.6055,1.6055,1.6048,1.6049,60800000.0
2008-06-04 15:07:00,1.6049,1.6053,1.6049,1.6051,57600000.0
2008-06-04 15:08:00,1.6051,1.6054,1.6051,1.60535,43600000.0
2008-06-04 15:09:00,1.6054,1.6054,1.60505,1.6053,49900000.0
2008-06-04 15:10:00,1.6053,1.6054,1.60505,1.6053,41400000.0
2008-06-04 15:11:00,1.6053,1.6057,1.6053,1.6057,43300000.0
2008-06-04 15:12:00,1.6057,1.6057,1.6054,1.6057,54100000.0
2008-06-04 15:13:00,1.6057,1.6057,1.6054,1.6054,47700000.0
2008-06-04 15:14:00,1.6054,1.6057,1.6054,1.6056,22100000.0
2008-06-04 15:15:00,1.6056,1.6059,1.6056,1.6058,45100000.0
2008-06-04 15:16:00,1.6058,1.6062,1.6058,1.6061,72400000.0
2008-06-04 15:17:00,1.6061,1.6062,1.606,1.60605,51400000.0
2008-06-04 15:18:00,1.6061,1.6062,1.606,1.60615,38000000.0
2008-06-04 15:19:00,1.6062,1.6064,1.60605,1.6062,70300000.0
2008-06-04 15:20:00,1.6062,1.6062,1.6061,1.6061,10900000.0
2008-06-04 15:21:00,1.6061,1.6064,1.6061,1.6062,49000000.0
2008-06-04 15:22:00,1.60625,1.6066,1.60625,1.6065,32600000.0
2008-06-04 15:23:00,1.6065,1.6065,1.6063,1.6064,29000000.0
2008-06-04 15:24:00,1.6064,1.6066,1.6064,1.6065,39300000.0
2008-06-04 15:25:00,1.6065,1.6067,1.6065,1.6067,37400000.0
2008-06-04 15:26:00,1.6067,1.6068,1.6067,1.6068,23300000.0
2008-06-04 15:27:00,1.6069,1.6069,1.6064,1.60655,31700000.0
2008-06-04 15:28:00,1.6065,1.6067,1.60645,1.6066,41100000.0
2008-06-04 15:29:00,1.6066,1.6066,1.6062,1.60625,42500000.0
2008-06-04 15:30:00,1.60625,1.6072,1.60625,1.6072,82400000.0
2008-06-04 15:31:00,1.6072,1.6073,1.6071,1.60715,72100000.0
2008-06-04 15:32:00,1.6072,1.6074,1.607,1.6072,73100000.0
2008-06-04 15:33:00,1.6072,1.6077,1.60695,1.60755,80400000.0
2008-06-04 15:34:00,1.6075,1.6075,1.6072,1.6075,73200000.0
2008-06-04 15:35:00,1.60755,1.608,1.6075,1.6077,60900000.0
2008-06-04 15:36:00,1.6077,1.608,1.60755,1.6077,73700000.0
2008-06-04 15:37:00,1.6077,1.6078,1.6076,1.6077,80300000.0
2008-06-04 15:38:00,1.6077,1.6079,1.6075,1.6079,66200000.0
2008-06-04 15:39:00,1.6079,1.6082,1.60755,1.60755,96800000.0
2008-06-04 15:40:00,1.60755,1.6084,1.60755,1.6083,77100000.0
2008-06-04 15:41:00,1.6083,1.6085,1.6082,1.6083,106200000.0
2008-06-04 15:42:00,1.6083,1.6091,1.6083,1.6087,99600000.0
2008-06-04 15:43:00,1.6087,1.6093,1.6086,1.609,92600000.0
2008-06-04 15:44:00,1.609,1.61,1.609,1.6097,102500000.0
2008-06-04 15:45:00,1.60955,1.6098,1.6094,1.60945,88700000.0
2008-06-04 15:46:00,1.6095,1.6097,1.6093,1.6094,83800000.0
2008-06-04 15:47:00,1.6093,1.6099,1.6093,1.6098,75300000.0
2008-06-04 15:48:00,1.6098,1.6099,1.6096,1.60975,84600000.0
2008-06-04 15:49:00,1.6098,1.6103,1.60975,1.6099,115100000.0
2008-06-04 15:50:00,1.6099,1.61,1.60975,1.6099,75600000.0
2008-06-04 15:51:00,1.6099,1.6099,1.6092,1.6092,95400000.0
2008-06-04 15:52:00,1.60925,1.6094,1.60885,1.60905,82600000.0
2008-06-04 15:53:00,1.6091,1.60925,1.609,1.6091,75600000.0
2008-06-04 15:54:00,1.6091,1.6096,1.6088,1.6094,75100000.0
2008-06-04 15:55:00,1.60945,1.6097,1.6092,1.6093,60800000.0
2008-06-04 15:56:00,1.6093,1.6094,1.6091,1.6093,57200000.0
2008-06-04 15:57:00,1.6093,1.6094,1.6092,1.6092,83600000.0
2008-06-04 15:58:00,1.6092,1.6094,1.6092,1.6093,31500000.0
2008-06-04 15:59:00,1.6092,1.6092,1.6085,1.6085,66300000.0
2008-06-04 16:00:00,1.6085,1.6097,1.6085,1.6094,138800000.0
2008-06-04 16:01:00,1.6094,1.60945,1.6087,1.6089,123800000.0
2008-06-04 16:02:00,1.6089,1.6092,1.6087,1.6091,71400000.0
2008-06-04 16:03:00,1.6091,1.6093,1.6087,1.60915,137800000.0
2008-06-04 16:04:00,1.6093,1.6094,1.6088,1.609,86800000.0
2008-06-04 16:05:00,1.609,1.6091,1.6085,1.6085,55200000.0
2008-06-04 16:06:00,1.6085,1.6087,1.6085,1.6087,84900000.0
2008-06-04 16:07:00,1.6087,1.6093,1.6087,1.6092,67600000.0
2008-06-04 16:08:00,1.6091,1.6092,1.6083,1.6084,90200000.0
2008-06-04 16:09:00,1.6084,1.6089,1.6084,1.6084,108400000.0
2008-06-04 16:10:00,1.6084,1.6085,1.60785,1.6079,83100000.0
2008-06-04 16:11:00,1.6078,1.6082,1.6078,1.6079,71700000.0
2008-06-04 16:12:00,1.6079,1.608,1.6077,1.6078,48900000.0
2008-06-04 16:13:00,1.6078,1.6079,1.6077,1.6079,38300000.0
2008-06-04 16:14:00,1.6079,1.6082,1.6078,1.6081,76300000.0
2008-06-04 16:15:00,1.6081,1.6081,1.6076,1.6079,36800000.0
2008-06-04 16:16:00,1.6079,1.608,1.60745,1.608,60700000.0
2008-06-04 16:17:00,1.608,1.6081,1.6079,1.6081,31600000.0
2008-06-04 16:18:00,1.6081,1.6081,1.6079,1.6079,4000000.0
2008-06-04 16:19:00,1.60785,1.608,1.60785,1.6079,17200000.0
2008-06-04 16:20:00,1.6079,1.6079,1.6075,1.6075,42300000.0
2008-06-04 16:21:00,1.6075,1.6077,1.60705,1.6072,93900000.0
2008-06-04 16:22:00,1.6073,1.6077,1.6073,1.6073,69000000.0
2008-06-04 16:23:00,1.6073,1.6075,1.6072,1.6073,85700000.0
2008-06-04 16:24:00,1.6073,1.6077,1.6073,1.6076,75000000.0
2008-06-04 16:25:00,1.6076,1.6079,1.6076,1.6078,36200000.0
2008-06-04 16:26:00,1.6078,1.6084,1.6078,1.6081,54500000.0
2008-06-04 16:27:00,1.6081,1.6082,1.6078,1.6081,66600000.0
2008-06-04 16:28:00,1.608,1.6082,1.608,1.6081,54300000.0
2008-06-04 16:29:00,1.6081,1.6081,1.6079,1.608,20500000.0
2008-06-04 16:30:00,1.608,1.6083,1.608,1.6083,63900000.0
2008-06-04 16:31:00,1.6083,1.6083,1.6078,1.6078,64100000.0
2008-06-04 16:32:00,1.6078,1.60795,1.6076,1.6079,62200000.0
2008-06-04 16:33:00,1.608,1.608,1.60755,1.6076,69300000.0
2008-06-04 16:34:00,1.60765,1.608,1.60765,1.6078,27600000.0
2008-06-04 16:35:00,1.6078,1.6081,1.6075,1.608,90000000.0
2008-06-04 16:36:00,1.60795,1.6083,1.60775,1.608,111900000.0
2008-06-04 16:37:00,1.608,1.6083,1.6079,1.6081,82000000.0
2008-06-04 16:38:00,1.6081,1.6081,1.6075,1.6081,81800000.0
2008-06-04 16:39:00,1.6081,1.6081,1.6071,1.6073,134600000.0
2008-06-04 16:40:00,1.6074,1.6076,1.60685,1.607,74700000.0
2008-06-04 16:41:00,1.60705,1.60735,1.60675,1.6068,80700000.0
2008-06-04 16:42:00,1.6068,1.60715,1.6067,1.6067,74200000.0
2008-06-04 16:43:00,1.6067,1.6074,1.6067,1.6073,75900000.0
2008-06-04 16:44:00,1.6073,1.6077,1.6071,1.6074,89100000.0
2008-06-04 16:45:00,1.6074,1.6077,1.6071,1.60725,97600000.0
2008-06-04 16:46:00,1.6073,1.6073,1.607,1.6071,108400000.0
2008-06-04 16:47:00,1.6071,1.6076,1.607,1.6075,75600000.0
2008-06-04 16:48:00,1.60745,1.6076,1.6071,1.6074,83700000.0
2008-06-04 16:49:00,1.60735,1.60755,1.6069,1.6071,93000000.0
2008-06-04 16:50:00,1.6071,1.6076,1.6071,1.6072,66500000.0
2008-06-04 16:51:00,1.60725,1.60775,1.6072,1.6077,64000000.0
2008-06-04 16:52:00,1.6077,1.6083,1.6076,1.6083,85600000.0
2008-06-04 16:53:00,1.6083,1.6085,1.60815,1.60835,102100000.0
2008-06-04 16:54:00,1.60835,1.6086,1.6083,1.6085,39600000.0
2008-06-04 16:55:00,1.6085,1.60875,1.6085,1.6087,48100000.0
2008-06-04 16:56:00,1.6087,1.60875,1.60855,1.6086,56400000.0
2008-06-04 16:57:00,1.60865,1.609,1.6084,1.6087,85100000.0
2008-06-04 16:58:00,1.6087,1.6089,1.6086,1.6086,70900000.0
2008-06-04 16:59:00,1.6086,1.6086,1.6075,1.6076,76600000.0
2008-06-04 17:00:00,1.6076,1.6078,1.6075,1.6076,45100000.0
2008-06-04 17:01:00,1.6076,1.6078,1.60745,1.6077,82000000.0
2008-06-04 17:02:00,1.6077,1.6079,1.6077,1.6077,75200000.0
2008-06-04 17:03:00,1.60775,1.6079,1.6077,1.6077,36200000.0
2008-06-04 17:04:00,1.6077,1.6078,1.6077,1.6078,40300000.0
2008-06-04 17:05:00,1.6078,1.60815,1.60765,1.60795,95100000.0
2008-06-04 17:06:00,1.60795,1.6083,1.60795,1.6081,55500000.0
2008-06-04 17:07:00,1.6081,1.6082,1.6077,1.60775,79600000.0
2008-06-04 17:08:00,1.60775,1.6083,1.60775,1.6083,98800000.0
2008-06-04 17:09:00,1.6083,1.60875,1.6083,1.6085,71700000.0
2008-06-04 17:10:00,1.6085,1.6089,1.60825,1.6089,72900000.0
2008-06-04 17:11:00,1.60885,1.6089,1.6084,1.6085,91200000.0
2008-06-04 17:12:00,1.6085,1.60865,1.6082,1.60865,89400000.0
2008-06-04 17:13:00,1.60865,1.60875,1.6086,1.6087,40900000.0
2008-06-04 17:14:00,1.6087,1.6087,1.6082,1.6084,60700000.0
2008-06-04 17:15:00,1.6084,1.60865,1.6083,1.60845,46400000.0
2008-06-04 17:16:00,1.6085,1.6092,1.6085,1.6092,81000000.0
2008-06-04 17:17:00,1.6092,1.6092,1.6089,1.6091,56600000.0
2008-06-04 17:18:00,1.6091,1.6094,1.60905,1.60905,86900000.0
2008-06-04 17:19:00,1.60905,1.6094,1.6088,1.6094,86300000.0
2008-06-04 17:20:00,1.60935,1.6095,1.60925,1.60935,57700000.0
2008-06-04 17:21:00,1.60935,1.60965,1.60935,1.6095,64300000.0
2008-06-04 17:22:00,1.6095,1.60955,1.6094,1.6095,50200000.0
2008-06-04 17:23:00,1.60955,1.61005,1.60955,1.61,82800000.0
2008-06-04 17:24:00,1.61,1.61,1.6095,1.6096,63700000.0
2008-06-04 17:25:00,1.6096,1.6097,1.6095,1.6097,45400000.0
2008-06-04 17:26:00,1.6097,1.6099,1.6096,1.6097,68200000.0
2008-06-04 17:27:00,1.6097,1.60975,1.6095,1.6095,77800000.0
2008-06-04 17:28:00,1.6095,1.6095,1.60905,1.6091,65300000.0
2008-06-04 17:29:00,1.6091,1.6091,1.60875,1.6088,43900000.0
2008-06-04 17:30:00,1.6088,1.6089,1.6088,1.6088,28700000.0
2008-06-04 17:31:00,1.6088,1.60885,1.6087,1.6088,46400000.0
2008-06-04 17:32:00,1.6088,1.6089,1.6087,1.6088,31300000.0
2008-06-04 17:33:00,1.6088,1.6089,1.6087,1.6088,84500000.0
2008-06-04 17:34:00,1.6088,1.6088,1.60855,1.60855,34800000.0
2008-06-04 17:35:00,1.6085,1.6086,1.6085,1.6085,29600000.0
2008-06-04 17:36:00,1.6085,1.6087,1.6085,1.6087,60000000.0
2008-06-04 17:37:00,1.6087,1.60875,1.6085,1.6087,65900000.0
2008-06-04 17:38:00,1.6087,1.6088,1.6087,1.6087,23200000.0
2008-06-04 17:39:00,1.6087,1.6087,1.60845,1.60855,52300000.0
2008-06-04 17:40:00,1.60855,1.6087,1.60845,1.6087,36300000.0
2008-06-04 17:41:00,1.6087,1.6087,1.6085,1.60855,29900000.0
2008-06-04 17:42:00,1.60855,1.60855,1.6084,1.6084,51000000.0
2008-06-04 17:43:00,1.6084,1.6085,1.6083,1.6083,15200000.0
2008-06-04 17:44:00,1.6083,1.6083,1.6081,1.6082,31600000.0
2008-06-04 17:45:00,1.6082,1.6084,1.6082,1.60825,36000000.0
2008-06-04 17:46:00,1.6082,1.6084,1.6082,1.6084,52000000.0
2008-06-04 17:47:00,1.6084,1.6084,1.6082,1.6082,89100000.0
2008-06-04 17:48:00,1.6082,1.6083,1.6082,1.6082,24200000.0
2008-06-04 17:49:00,1.60825,1.6083,1.60825,1.6083,10800000.0
2008-06-04 17:50:00,1.6082,1.60825,1.60805,1.6082,64700000.0
2008-06-04 17:51:00,1.6082,1.6084,1.6081,1.6084,73200000.0
2008-06-04 17:52:00,1.6084,1.6085,1.6082,1.6083,67300000.0
2008-06-04 17:53:00,1.6083,1.6083,1.6081,1.6083,25200000.0
2008-06-04 17:54:00,1.60825,1.60855,1.60815,1.6085,62800000.0
2008-06-04 17:55:00,1.6085,1.6088,1.60845,1.6087,43800000.0
2008-06-04 17:56:00,1.6087,1.6087,1.6081,1.60815,46500000.0
2008-06-04 17:57:00,1.60825,1.6083,1.60805,1.6083,51100000.0
2008-06-04 17:58:00,1.6083,1.6084,1.608,1.6081,54800000.0
2008-06-04 17:59:00,1.6081,1.6084,1.60805,1.6082,66600000.0
2008-06-04 18:00:00,1.6082,1.6084,1.60795,1.6084,87100000.0
2008-06-04 18:01:00,1.6084,1.6085,1.6082,1.6084,80200000.0
2008-06-04 18:02:00,1.6084,1.6085,1.6082,1.6085,38100000.0
2008-06-04 18:03:00,1.6085,1.60855,1.6084,1.60845,33300000.0
2008-06-04 18:04:00,1.6085,1.6085,1.60825,1.60835,36400000.0
2008-06-04 18:05:00,1.60835,1.60835,1.6082,1.6082,15800000.0
2008-06-04 18:06:00,1.6082,1.60825,1.6082,1.6082,34600000.0
2008-06-04 18:07:00,1.6082,1.60825,1.6082,1.6082,33200000.0
2008-06-04 18:08:00,1.6082,1.60825,1.60805,1.6082,18600000.0
2008-06-04 18:09:00,1.6082,1.60825,1.6082,1.60825,13800000.0
2008-06-04 18:10:00,1.60825,1.6086,1.60815,1.6083,43400000.0
2008-06-04 18:11:00,1.6083,1.60865,1.6083,1.60855,31500000.0
2008-06-04 18:12:00,1.6086,1.6086,1.60845,1.60855,39300000.0
2008-06-04 18:13:00,1.6086,1.6088,1.6085,1.60855,57500000.0
2008-06-04 18:14:00,1.60855,1.60885,1.6085,1.60885,52800000.0
2008-06-04 18:15:00,1.6088,1.60885,1.60865,1.6088,26800000.0
2008-06-04 18:16:00,1.60875,1.60895,1.60865,1.6088,57500000.0
2008-06-04 18:17:00,1.60885,1.609,1.6087,1.6087,38800000.0
2008-06-04 18:18:00,1.6088,1.60885,1.6087,1.6088,23700000.0
2008-06-04 18:19:00,1.60885,1.60905,1.6088,1.609,24000000.0
2008-06-04 18:20:00,1.60905,1.6093,1.60905,1.60925,20400000.0
2008-06-04 18:21:00,1.6092,1.6093,1.6092,1.6092,33600000.0
2008-06-04 18:22:00,1.6092,1.6097,1.6091,1.6095,69800000.0
2008-06-04 18:23:00,1.6095,1.60955,1.60935,1.60935,36400000.0
2008-06-04 18:24:00,1.6093,1.60935,1.6091,1.6091,24600000.0
2008-06-04 18:25:00,1.60905,1.60935,1.60905,1.60925,38700000.0
2008-06-04 18:26:00,1.60935,1.60935,1.60915,1.6092,13600000.0
2008-06-04 18:27:00,1.6092,1.6095,1.6092,1.6094,37200000.0
2008-06-04 18:28:00,1.6094,1.6096,1.6094,1.6096,29800000.0
2008-06-04 18:29:00,1.6096,1.6096,1.6091,1.6091,44700000.0
2008-06-04 18:30:00,1.6091,1.60965,1.6091,1.60935,50300000.0
2008-06-04 18:31:00,1.6094,1.6096,1.60925,1.60945,47700000.0
2008-06-04 18:32:00,1.6095,1.6096,1.6095,1.60955,12000000.0
2008-06-04 18:33:00,1.60955,1.60955,1.60945,1.6095,25300000.0
2008-06-04 18:34:00,1.60955,1.60965,1.60955,1.60965,17700000.0
2008-06-04 18:35:00,1.6097,1.60975,1.60935,1.6097,43000000.0
2008-06-04 18:36:00,1.6097,1.60975,1.6088,1.6088,51800000.0
2008-06-04 18:37:00,1.60885,1.60895,1.6077,1.6077,68300000.0
2008-06-04 18:38:00,1.6077,1.6086,1.6077,1.6081,68300000.0
2008-06-04 18:39:00,1.6081,1.6089,1.6079,1.6089,61700000.0
2008-06-04 18:40:00,1.6089,1.6089,1.60805,1.60805,21000000.0
2008-06-04 18:41:00,1.6081,1.6088,1.6081,1.60865,54800000.0
2008-06-04 18:42:00,1.60865,1.6087,1.60805,1.6082,61300000.0
2008-06-04 18:43:00,1.6082,1.609,1.6082,1.6088,64300000.0
2008-06-04 18:44:00,1.6087,1.60875,1.60835,1.60855,31100000.0
2008-06-04 18:45:00,1.60855,1.60865,1.6084,1.60845,45000000.0
2008-06-04 18:46:00,1.60845,1.6085,1.60835,1.60835,8400000.0
2008-06-04 18:47:00,1.6082,1.6084,1.6082,1.60835,22900000.0
2008-06-04 18:48:00,1.60835,1.60835,1.60815,1.6082,17200000.0
2008-06-04 18:49:00,1.60815,1.60815,1.6077,1.6078,43400000.0
2008-06-04 18:50:00,1.6078,1.6087,1.6078,1.60845,55600000.0
2008-06-04 18:51:00,1.60845,1.6087,1.6081,1.6087,35700000.0
2008-06-04 18:52:00,1.60875,1.6089,1.6082,1.60845,75900000.0
2008-06-04 18:53:00,1.60845,1.60895,1.6084,1.60845,49300000.0
2008-06-04 18:54:00,1.60845,1.60845,1.6083,1.6084,25300000.0
2008-06-04 18:55:00,1.6084,1.6084,1.60785,1.6079,41800000.0
2008-06-04 18:56:00,1.60795,1.60825,1.60745,1.60745,59900000.0
2008-06-04 18:57:00,1.6073,1.608,1.6073,1.6078,54600000.0
2008-06-04 18:58:00,1.60775,1.60775,1.6074,1.6076,43500000.0
2008-06-04 18:59:00,1.6076,1.60765,1.6074,1.6074,29700000.0
2008-06-04 19:00:00,1.60745,1.60755,1.6073,1.6075,34400000.0
2008-06-04 19:01:00,1.6075,1.60815,1.6075,1.60815,36200000.0
2008-06-04 19:02:00,1.60815,1.60845,1.60795,1.6083,40100000.0
2008-06-04 19:03:00,1.6083,1.60835,1.60815,1.60815,16600000.0
2008-06-04 19:04:00,1.60815,1.6082,1.608,1.608,31000000.0
2008-06-04 19:05:00,1.608,1.608,1.6079,1.6079,13700000.0
2008-06-04 19:06:00,1.6079,1.6079,1.6072,1.6072,37700000.0
2008-06-04 19:07:00,1.6072,1.60735,1.60715,1.60725,19200000.0
2008-06-04 19:08:00,1.60725,1.6077,1.6072,1.6075,24900000.0
2008-06-04 19:09:00,1.6075,1.60755,1.6074,1.60755,31500000.0
2008-06-04 19:10:00,1.6076,1.60805,1.6075,1.60805,45000000.0
2008-06-04 19:11:00,1.608,1.60805,1.6078,1.60785,29200000.0
2008-06-04 19:12:00,1.6078,1.60785,1.6076,1.60775,32800000.0
2008-06-04 19:13:00,1.6077,1.6078,1.6075,1.6078,33500000.0
2008-06-04 19:14:00,1.60775,1.6079,1.60775,1.6079,18200000.0
2008-06-04 19:15:00,1.6079,1.608,1.6079,1.6079,30100000.0
2008-06-04 19:16:00,1.6079,1.6079,1.6078,1.6079,22500000.0
2008-06-04 19:17:00,1.6079,1.6087,1.6079,1.60855,70700000.0
2008-06-04 19:18:00,1.6086,1.6087,1.6085,1.6087,25200000.0
2008-06-04 19:19:00,1.6087,1.6087,1.6082,1.60825,48300000.0
2008-06-04 19:20:00,1.6082,1.60835,1.6082,1.60825,18400000.0
2008-06-04 19:21:00,1.6083,1.6085,1.6082,1.60835,53100000.0
2008-06-04 19:22:00,1.6083,1.6085,1.6082,1.6084,26200000.0
2008-06-04 19:23:00,1.60845,1.6085,1.6084,1.60845,10000000.0
2008-06-04 19:24:00,1.60845,1.6085,1.6083,1.6083,20800000.0
2008-06-04 19:25:00,1.6083,1.60865,1.6083,1.6086,22200000.0
2008-06-04 19:26:00,1.6086,1.6089,1.6085,1.6089,33100000.0
2008-06-04 19:27:00,1.60895,1.6092,1.6087,1.6087,60700000.0
2008-06-04 19:28:00,1.6086,1.60915,1.60855,1.609,29700000.0
2008-06-04 19:29:00,1.609,1.60915,1.6088,1.6088,36600000.0
2008-06-04 19:30:00,1.6088,1.6089,1.6088,1.6088,38400000.0
2008-06-04 19:31:00,1.6088,1.6088,1.6087,1.6087,19100000.0
2008-06-04 19:32:00,1.6087,1.60875,1.6087,1.60875,8200000.0
2008-06-04 19:33:00,1.6088,1.6089,1.60875,1.60875,22300000.0
2008-06-04 19:34:00,1.60875,1.6089,1.6087,1.6089,20000000.0
2008-06-04 19:35:00,1.6089,1.6093,1.60875,1.6092,25300000.0
2008-06-04 19:36:00,1.6092,1.6093,1.6091,1.6091,24500000.0
2008-06-04 19:37:00,1.6091,1.6091,1.60865,1.6088,22100000.0
2008-06-04 19:38:00,1.6088,1.60895,1.6087,1.6087,27500000.0
2008-06-04 19:39:00,1.6087,1.60875,1.6085,1.60875,29900000.0
2008-06-04 19:40:00,1.60875,1.60875,1.6086,1.6086,7900000.0
2008-06-04 19:41:00,1.6086,1.6089,1.6086,1.6089,21600000.0
2008-06-04 19:42:00,1.6089,1.609,1.6089,1.60895,13600000.0
2008-06-04 19:43:00,1.609,1.6093,1.60895,1.6093,16000000.0
2008-06-04 19:44:00,1.6093,1.6093,1.6089,1.6089,32500000.0
2008-06-04 19:45:00,1.6089,1.6089,1.6087,1.6088,43300000.0
2008-06-04 19:46:00,1.6088,1.6089,1.6088,1.6089,13000000.0
2008-06-04 19:47:00,1.6089,1.6089,1.6088,1.6089,42600000.0
2008-06-04 19:48:00,1.6089,1.6089,1.6089,1.6089,4700000.0
2008-06-04 19:49:00,1.6089,1.6089,1.6089,1.6089,15700000.0
2008-06-04 19:50:00,1.6089,1.6089,1.6088,1.6088,41000000.0
2008-06-04 19:51:00,1.6088,1.6097,1.6088,1.6095,50700000.0
2008-06-04 19:52:00,1.6095,1.6099,1.6095,1.6097,46200000.0
2008-06-04 19:53:00,1.6097,1.6097,1.60955,1.60955,8600000.0
2008-06-04 19:54:00,1.6095,1.6096,1.6094,1.6096,13300000.0
2008-06-04 19:55:00,1.6096,1.60965,1.6096,1.6096,4600000.0
2008-06-04 19:56:00,1.6096,1.6096,1.6095,1.6096,6700000.0
2008-06-04 19:57:00,1.6096,1.6097,1.60955,1.6097,17400000.0
2008-06-04 19:58:00,1.6097,1.60975,1.6097,1.6097,6400000.0
2008-06-04 19:59:00,1.6097,1.6097,1.6096,1.6096,12100000.0
2008-06-04 20:00:00,1.60955,1.60955,1.6092,1.60935,26300000.0
2008-06-04 20:01:00,1.6093,1.6093,1.6091,1.60915,9800000.0
2008-06-04 20:02:00,1.60915,1.60945,1.60875,1.6094,42700000.0
2008-06-04 20:03:00,1.6094,1.6094,1.6093,1.6093,23200000.0
2008-06-04 20:04:00,1.6093,1.6095,1.6092,1.6095,27500000.0
2008-06-04 20:05:00,1.6094,1.6094,1.60855,1.6088,39200000.0
2008-06-04 20:06:00,1.60885,1.6089,1.6085,1.6086,22600000.0
2008-06-04 20:07:00,1.6086,1.6088,1.6083,1.6085,41900000.0
2008-06-04 20:08:00,1.6085,1.60865,1.6085,1.6086,22700000.0
2008-06-04 20:09:00,1.60865,1.6087,1.6085,1.6085,31700000.0
2008-06-04 20:10:00,1.6085,1.60855,1.60825,1.6084,34500000.0
2008-06-04 20:11:00,1.6084,1.6085,1.60835,1.6085,8300000.0
2008-06-04 20:12:00,1.6085,1.6085,1.60805,1.60805,24100000.0
2008-06-04 20:13:00,1.60805,1.6081,1.608,1.608,11500000.0
2008-06-04 20:14:00,1.608,1.60815,1.6073,1.60815,55800000.0
2008-06-04 20:15:00,1.6082,1.6082,1.608,1.6082,45800000.0
2008-06-04 20:16:00,1.60815,1.6085,1.60815,1.60825,21400000.0
2008-06-04 20:17:00,1.60835,1.60835,1.6078,1.60785,40500000.0
2008-06-04 20:18:00,1.60785,1.608,1.6078,1.60795,37400000.0
2008-06-04 20:19:00,1.60795,1.608,1.6078,1.60785,32400000.0
2008-06-04 20:20:00,1.60785,1.608,1.60785,1.60785,24900000.0
2008-06-04 20:21:00,1.6079,1.60805,1.6078,1.60795,57600000.0
2008-06-04 20:22:00,1.60805,1.60815,1.6079,1.6081,56600000.0
2008-06-04 20:23:00,1.6081,1.60815,1.608,1.6081,31900000.0
2008-06-04 20:24:00,1.60815,1.60835,1.6081,1.60825,20700000.0
2008-06-04 20:25:00,1.6083,1.60835,1.6081,1.6082,37200000.0
2008-06-04 20:26:00,1.6082,1.6083,1.6081,1.6081,17300000.0
2008-06-04 20:27:00,1.6081,1.6081,1.6079,1.60795,41600000.0
2008-06-04 20:28:00,1.6079,1.608,1.6079,1.6079,16400000.0
2008-06-04 20:29:00,1.6079,1.60815,1.6079,1.6081,21800000.0
2008-06-04 20:30:00,1.6081,1.60815,1.6074,1.60765,67700000.0
2008-06-04 20:31:00,1.60775,1.60785,1.60765,1.60765,23400000.0
2008-06-04 20:32:00,1.60755,1.60795,1.6075,1.6078,98000000.0
2008-06-04 20:33:00,1.6078,1.60785,1.60775,1.60785,41900000.0
2008-06-04 20:34:00,1.6078,1.608,1.6078,1.6078,69400000.0
2008-06-04 20:35:00,1.6078,1.6082,1.6078,1.6081,39500000.0
2008-06-04 20:36:00,1.60805,1.6081,1.60805,1.60805,10200000.0
2008-06-04 20:37:00,1.6081,1.6086,1.6081,1.6086,52300000.0
2008-06-04 20:38:00,1.6086,1.6086,1.60855,1.60855,3700000.0
2008-06-04 20:39:00,1.60855,1.60855,1.60845,1.60845,3100000.0
2008-06-04 20:40:00,1.6084,1.6086,1.6084,1.6086,10000000.0
2008-06-04 20:41:00,1.6086,1.60875,1.6086,1.6087,21600000.0
2008-06-04 20:42:00,1.6087,1.6088,1.6086,1.6086,29200000.0
2008-06-04 20:43:00,1.60855,1.6087,1.60835,1.60855,21200000.0
2008-06-04 20:44:00,1.60865,1.6088,1.60855,1.6086,28800000.0
2008-06-04 20:45:00,1.60865,1.60935,1.6083,1.60915,95800000.0
2008-06-04 20:46:00,1.6092,1.6096,1.60835,1.6084,82800000.0
2008-06-04 20:47:00,1.6084,1.6086,1.608,1.6082,101400000.0
2008-06-04 20:48:00,1.60805,1.60845,1.608,1.608,70000000.0
2008-06-04 20:49:00,1.608,1.608,1.60745,1.6077,72500000.0
2008-06-04 20:50:00,1.6077,1.60935,1.6076,1.6077,116900000.0
2008-06-04 20:51:00,1.6077,1.60795,1.6072,1.6072,47500000.0
2008-06-04 20:52:00,1.6072,1.6077,1.60715,1.6077,64700000.0
2008-06-04 20:53:00,1.6077,1.608,1.6075,1.60785,39900000.0
2008-06-04 20:54:00,1.6079,1.608,1.6077,1.6077,32100000.0
2008-06-04 20:55:00,1.6077,1.60785,1.6076,1.6076,29700000.0
2008-06-04 20:56:00,1.6076,1.6076,1.6074,1.6074,9900000.0
2008-06-04 20:57:00,1.6074,1.6083,1.6074,1.6081,80000000.0
2008-06-04 20:58:00,1.60805,1.6081,1.608,1.60805,18600000.0
2008-06-04 20:59:00,1.6081,1.60825,1.60805,1.60805,45900000.0
2008-06-04 21:00:00,1.60805,1.60805,1.6078,1.6078,18300000.0
2008-06-04 21:01:00,1.6079,1.6079,1.6079,1.6079,1600000.0
2008-06-04 21:02:00,1.608,1.60815,1.6079,1.608,19200000.0
2008-06-04 21:03:00,1.6081,1.60815,1.608,1.608,17600000.0
2008-06-04 21:04:00,1.608,1.60815,1.6079,1.60815,13300000.0
2008-06-04 21:05:00,1.6082,1.6083,1.608,1.6083,21700000.0
2008-06-04 21:06:00,1.60835,1.60865,1.6083,1.6085,20000000.0
2008-06-04 21:07:00,1.60845,1.6086,1.6084,1.60845,37600000.0
2008-06-04 21:08:00,1.6084,1.6084,1.60815,1.6082,29900000.0
2008-06-04 21:09:00,1.6082,1.6082,1.6079,1.6081,30100000.0
2008-06-04 21:10:00,1.6081,1.6084,1.6081,1.60835,26100000.0
2008-06-04 21:11:00,1.6083,1.6084,1.608,1.6082,24800000.0
2008-06-04 21:12:00,1.6082,1.6082,1.60815,1.60815,21000000.0
2008-06-04 21:13:00,1.60815,1.60825,1.60775,1.60825,12600000.0
2008-06-04 21:14:00,1.60815,1.60815,1.608,1.60805,10500000.0
2008-06-04 21:15:00,1.60805,1.60815,1.60795,1.60805,8800000.0
2008-06-04 21:16:00,1.60805,1.6081,1.608,1.6081,9100000.0
2008-06-04 21:17:00,1.6081,1.60955,1.608,1.6089,97300000.0
2008-06-04 21:18:00,1.6089,1.6091,1.6082,1.6086,52600000.0
2008-06-04 21:19:00,1.6086,1.6088,1.6085,1.60865,33100000.0
2008-06-04 21:20:00,1.6087,1.60875,1.6086,1.6087,38100000.0
2008-06-04 21:21:00,1.60875,1.6092,1.6087,1.60885,27500000.0
2008-06-04 21:22:00,1.609,1.60905,1.6086,1.6086,13000000.0
2008-06-04 21:23:00,1.6086,1.6088,1.6086,1.6088,22200000.0
2008-06-04 21:24:00,1.60875,1.6093,1.6086,1.60925,59000000.0
2008-06-04 21:25:00,1.6093,1.60995,1.6085,1.60865,77000000.0
2008-06-04 21:26:00,1.60865,1.6093,1.6086,1.60865,69300000.0
2008-06-04 21:27:00,1.6087,1.60915,1.6086,1.609,34700000.0
2008-06-04 21:28:00,1.609,1.6091,1.6086,1.60865,26100000.0
2008-06-04 21:29:00,1.6087,1.6088,1.6087,1.6087,11200000.0
2008-06-04 21:30:00,1.60875,1.6088,1.6086,1.60865,21300000.0
2008-06-04 21:31:00,1.60865,1.6087,1.60865,1.6087,5000000.0
2008-06-04 21:32:00,1.6087,1.6087,1.60865,1.60865,6700000.0
2008-06-04 21:33:00,1.60865,1.60865,1.6086,1.6086,3800000.0
2008-06-04 21:34:00,1.60855,1.6094,1.6085,1.60885,29300000.0
2008-06-04 21:35:00,1.6088,1.609,1.6087,1.60895,20800000.0
2008-06-04 21:36:00,1.6089,1.60905,1.6089,1.609,2700000.0
2008-06-04 21:37:00,1.609,1.609,1.6088,1.60885,3000000.0
2008-06-04 21:38:00,1.60885,1.60905,1.60885,1.60895,10300000.0
2008-06-04 21:39:00,1.60895,1.6091,1.60895,1.6091,20300000.0
2008-06-04 21:40:00,1.60905,1.60905,1.6089,1.609,17400000.0
2008-06-04 21:41:00,1.609,1.60915,1.60865,1.60895,34000000.0
2008-06-04 21:42:00,1.609,1.6091,1.6089,1.6089,25200000.0
2008-06-04 21:43:00,1.6089,1.609,1.6089,1.6089,19800000.0
2008-06-04 21:44:00,1.6089,1.6091,1.60885,1.60895,16700000.0
2008-06-04 21:45:00,1.6089,1.6092,1.6089,1.609,24700000.0
2008-06-04 21:46:00,1.60905,1.6091,1.6089,1.6089,21800000.0
2008-06-04 21:47:00,1.60885,1.609,1.6087,1.609,33700000.0
2008-06-04 21:48:00,1.60895,1.6091,1.6088,1.609,23900000.0
2008-06-04 21:49:00,1.6091,1.6092,1.609,1.60905,20500000.0
2008-06-04 21:50:00,1.6091,1.60915,1.609,1.6091,8700000.0
2008-06-04 21:51:00,1.6091,1.6091,1.60895,1.609,9100000.0
2008-06-04 21:52:00,1.609,1.609,1.6088,1.6088,3100000.0
2008-06-04 21:53:00,1.6089,1.609,1.6089,1.6089,9800000.0
2008-06-04 21:54:00,1.6089,1.60905,1.6089,1.609,17500000.0
2008-06-04 21:55:00,1.609,1.609,1.609,1.609,600000.0
2008-06-04 21:56:00,1.609,1.609,1.60885,1.6089,7800000.0
2008-06-04 21:57:00,1.6089,1.609,1.6089,1.60895,9900000.0
2008-06-04 21:58:00,1.609,1.60905,1.6088,1.6088,14400000.0
2008-06-04 21:59:00,1.6088,1.60905,1.6088,1.6089,12900000.0
2008-06-04 22:00:00,1.60885,1.60885,1.60885,1.60885,2400000.0
2008-06-04 22:01:00,1.60875,1.60875,1.60875,1.60875,600000.0
2008-06-04 22:02:00,1.60875,1.6088,1.60875,1.6088,1600000.0
2008-06-04 22:03:00,1.60875,1.60875,1.60875,1.60875,1100000.0
2008-06-04 22:04:00,1.60854,1.60866,1.60854,1.60866,4800000.0
2008-06-04 22:05:00,1.6089,1.60895,1.6089,1.6089,4200000.0
2008-06-04 22:06:00,1.609,1.609,1.6089,1.6089,3900000.0
2008-06-04 22:07:00,1.60895,1.60895,1.60895,1.60895,1200000.0
2008-06-04 22:08:00,1.609,1.609,1.60895,1.60895,4100000.0
2008-06-04 22:09:00,1.6089,1.60895,1.6089,1.60895,2700000.0
2008-06-04 22:10:00,1.60895,1.60895,1.6087,1.60875,23600000.0
2008-06-04 22:11:00,1.6087,1.60875,1.6087,1.60875,5900000.0
2008-06-04 22:12:00,1.6088,1.6088,1.60875,1.60875,3200000.0
2008-06-04 22:13:00,1.6088,1.6088,1.60875,1.6088,4000000.0
2008-06-04 22:14:00,1.60875,1.60875,1.6087,1.6087,5600000.0
2008-06-04 22:15:00,1.6087,1.6087,1.6087,1.6087,6800000.0
2008-06-04 22:16:00,1.6087,1.6091,1.6087,1.6091,13600000.0
2008-06-04 22:17:00,1.6091,1.6091,1.6089,1.6089,3400000.0
2008-06-04 22:18:00,1.60895,1.6091,1.6088,1.6091,10200000.0
2008-06-04 22:19:00,1.60905,1.60905,1.60895,1.60895,1200000.0
2008-06-04 22:20:00,1.6089,1.609,1.6089,1.609,3900000.0
2008-06-04 22:21:00,1.6089,1.6089,1.6089,1.6089,800000.0
2008-06-04 22:22:00,1.609,1.609,1.6089,1.60895,5300000.0
2008-06-04 22:23:00,1.60905,1.60915,1.60895,1.609,8500000.0
2008-06-04 22:24:00,1.60895,1.609,1.6086,1.60885,12500000.0
2008-06-04 22:25:00,1.60895,1.60895,1.6086,1.6087,30000000.0
2008-06-04 22:26:00,1.6087,1.6088,1.6087,1.6088,4600000.0
2008-06-04 22:27:00,1.6087,1.6087,1.6085,1.6085,17600000.0
2008-06-04 22:28:00,1.6089,1.60905,1.6085,1.6086,23900000.0
2008-06-04 22:29:00,1.6085,1.60865,1.6085,1.60865,19300000.0
2008-06-04 22:30:00,1.6087,1.6092,1.6087,1.6092,9700000.0
2008-06-04 22:31:00,1.60905,1.6092,1.60905,1.6091,1800000.0
2008-06-04 22:32:00,1.6092,1.6093,1.609,1.6091,12100000.0
2008-06-04 22:33:00,1.6091,1.6091,1.6085,1.6085,8400000.0
2008-06-04 22:34:00,1.60865,1.60865,1.60805,1.60805,20400000.0
2008-06-04 22:35:00,1.6085,1.6086,1.60805,1.6083,32600000.0
2008-06-04 22:36:00,1.6082,1.60835,1.60815,1.60835,8800000.0
2008-06-04 22:37:00,1.6084,1.6084,1.6084,1.6084,8700000.0
2008-06-04 22:38:00,1.6084,1.6088,1.60815,1.6083,33400000.0
2008-06-04 22:39:00,1.6083,1.60835,1.60825,1.6083,11200000.0
2008-06-04 22:40:00,1.6083,1.6085,1.60815,1.6084,12800000.0
2008-06-04 22:41:00,1.6083,1.60865,1.6082,1.6085,11500000.0
2008-06-04 22:42:00,1.6083,1.60865,1.60815,1.60865,12400000.0
2008-06-04 22:43:00,1.6088,1.60935,1.6086,1.609,52800000.0
2008-06-04 22:44:00,1.60895,1.609,1.6089,1.6089,17500000.0
2008-06-04 22:45:00,1.60895,1.6091,1.6087,1.60905,22800000.0
2008-06-04 22:46:00,1.60905,1.60905,1.60895,1.60905,3600000.0
2008-06-04 22:47:00,1.6088,1.6089,1.6088,1.60885,6800000.0
2008-06-04 22:48:00,1.6089,1.60895,1.6088,1.60885,12300000.0
2008-06-04 22:49:00,1.6088,1.60885,1.6088,1.60885,3400000.0
2008-06-04 22:50:00,1.6089,1.6089,1.6089,1.6089,2500000.0
2008-06-04 22:51:00,1.6089,1.6089,1.60885,1.60885,6900000.0
2008-06-04 22:52:00,1.60885,1.60905,1.60885,1.60905,8500000.0
2008-06-04 22:53:00,1.60905,1.60905,1.609,1.609,10300000.0
2008-06-04 22:54:00,1.609,1.609,1.609,1.609,11900000.0
2008-06-04 22:55:00,1.609,1.6092,1.6089,1.6092,27300000.0
2008-06-04 22:56:00,1.6092,1.6093,1.609,1.6092,32900000.0
2008-06-04 22:57:00,1.60915,1.60915,1.60915,1.60915,800000.0
2008-06-04 22:58:00,1.6091,1.60915,1.6091,1.6091,30800000.0
2008-06-04 22:59:00,1.60915,1.60915,1.6091,1.6091,42400000.0
2008-06-04 23:00:00,1.6091,1.6092,1.6089,1.6091,40800000.0
2008-06-04 23:01:00,1.6091,1.6091,1.6091,1.6091,1000000.0
2008-06-04 23:02:00,1.60897,1.60922,1.60897,1.60922,104400000.0
2008-06-04 23:03:00,1.6092,1.6092,1.6087,1.609,17300000.0
2008-06-04 23:04:00,1.60905,1.60905,1.609,1.609,12800000.0
2008-06-04 23:05:00,1.609,1.609,1.6087,1.6087,22800000.0
2008-06-04 23:06:00,1.6089,1.6093,1.6089,1.6091,32800000.0
2008-06-04 23:07:00,1.609,1.609,1.609,1.609,2400000.0
2008-06-04 23:08:00,1.609,1.609,1.609,1.609,12000000.0
2008-06-04 23:09:00,1.60872,1.60888,1.60854,1.60865,11500000.0
2008-06-04 23:10:00,1.609,1.6091,1.609,1.6091,26700000.0
2008-06-04 23:11:00,1.6091,1.6091,1.609,1.6091,10100000.0
2008-06-04 23:12:00,1.6091,1.6091,1.6085,1.6088,13400000.0
2008-06-04 23:13:00,1.6088,1.60885,1.6088,1.60885,5200000.0
2008-06-04 23:14:00,1.60895,1.60895,1.6086,1.6086,16600000.0
2008-06-04 23:15:00,1.6086,1.6086,1.6076,1.608,80799999.0
2008-06-04 23:16:00,1.608,1.608,1.6076,1.6078,18700000.0
2008-06-04 23:17:00,1.6078,1.6079,1.6078,1.6079,30200000.0
2008-06-04 23:18:00,1.60747,1.60775,1.60747,1.60768,37700000.0
2008-06-04 23:19:00,1.6079,1.60795,1.6077,1.6079,19700000.0
2008-06-04 23:20:00,1.6079,1.6081,1.6079,1.608,13800000.0
2008-06-04 23:21:00,1.608,1.608,1.608,1.608,5200000.0
2008-06-04 23:22:00,1.60757,1.60774,1.60731,1.60768,25700000.0
2008-06-04 23:23:00,1.608,1.608,1.608,1.608,9400000.0
2008-06-04 23:24:00,1.608,1.608,1.6079,1.6079,24300000.0
2008-06-04 23:25:00,1.6079,1.60805,1.6079,1.6079,14700000.0
2008-06-04 23:26:00,1.6079,1.60805,1.6079,1.60795,16600000.0
2008-06-04 23:27:00,1.6079,1.608,1.6079,1.60795,3100000.0
2008-06-04 23:28:00,1.608,1.6082,1.608,1.6082,15700000.0
2008-06-04 23:29:00,1.6082,1.6082,1.6081,1.6081,9100000.0
2008-06-04 23:30:00,1.6081,1.6082,1.6079,1.608,29100000.0
2008-06-04 23:31:00,1.608,1.608,1.608,1.608,19200000.0
2008-06-04 23:32:00,1.608,1.608,1.6078,1.6079,94900000.0
2008-06-04 23:33:00,1.6079,1.6079,1.6079,1.6079,63500000.0
2008-06-04 23:34:00,1.6079,1.6079,1.6079,1.6079,28400000.0
2008-06-04 23:35:00,1.6079,1.608,1.6079,1.608,3800000.0
2008-06-04 23:36:00,1.608,1.608,1.6079,1.6079,6400000.0
2008-06-04 23:37:00,1.6079,1.6079,1.6079,1.6079,8200000.0
2008-06-04 23:38:00,1.6079,1.6079,1.6079,1.6079,16400000.0
2008-06-04 23:39:00,1.6079,1.6079,1.6079,1.6079,23600000.0
2008-06-04 23:40:00,1.6079,1.608,1.6078,1.6078,51600000.0
2008-06-04 23:41:00,1.6078,1.6078,1.6076,1.6076,8700000.0
2008-06-04 23:42:00,1.6076,1.6076,1.6076,1.6076,8400000.0
2008-06-04 23:43:00,1.6076,1.6076,1.6076,1.6076,11200000.0
2008-06-04 23:44:00,1.6076,1.6076,1.6076,1.6076,5600000.0
2008-06-04 23:45:00,1.6076,1.6079,1.6076,1.6079,14400000.0
2008-06-04 23:46:00,1.6079,1.6079,1.6079,1.6079,8400000.0
2008-06-04 23:47:00,1.6079,1.6079,1.6079,1.6079,2600000.0
2008-06-04 23:48:00,1.6079,1.6079,1.6079,1.6079,2200000.0
2008-06-04 23:49:00,1.6079,1.6079,1.6077,1.6078,18700000.0
2008-06-04 23:50:00,1.6078,1.6078,1.6078,1.6078,2900000.0
2008-06-04 23:51:00,1.6078,1.6078,1.6078,1.6078,2400000.0
2008-06-04 23:52:00,1.6078,1.6078,1.6078,1.6078,2500000.0
2008-06-04 23:53:00,1.6078,1.6078,1.6078,1.6078,2100000.0
2008-06-04 23:54:00,1.6078,1.6078,1.6078,1.6078,1600000.0
2008-06-04 23:55:00,1.6078,1.6078,1.6078,1.6078,4400000.0
2008-06-04 23:56:00,1.6078,1.6078,1.6078,1.6078,600000.0
2008-06-04 23:57:00,1.6078,1.6078,1.6078,1.6078,3600000.0
2008-06-04 23:58:00,1.6078,1.6078,1.6078,1.6078,1700000.0
2008-06-04 23:59:00,1.6078,1.6078,1.6078,1.6078,2500000.0
2008-06-05 00:00:00,1.6078,1.6079,1.6078,1.6079,20900000.0
2008-06-05 00:01:00,1.6079,1.6079,1.6079,1.6079,3400000.0
2008-06-05 00:02:00,1.6079,1.6079,1.6079,1.6079,2300000.0
2008-06-05 00:03:00,1.6079,1.6079,1.6077,1.6077,11600000.0
2008-06-05 00:04:00,1.6077,1.6077,1.6077,1.6077,2700000.0
2008-06-05 00:05:00,1.6077,1.6077,1.6077,1.6077,7700000.0
2008-06-05 00:06:00,1.6077,1.6077,1.6077,1.6077,4700000.0
2008-06-05 00:07:00,1.6077,1.6077,1.6077,1.6077,2600000.0
2008-06-05 00:08:00,1.6077,1.6077,1.6077,1.6077,3200000.0
2008-06-05 00:09:00,1.6077,1.6077,1.6077,1.6077,3500000.0
2008-06-05 00:10:00,1.6077,1.6077,1.6077,1.6077,3500000.0
2008-06-05 00:11:00,1.6077,1.6077,1.6077,1.6077,3500000.0
2008-06-05 00:12:00,1.6077,1.6077,1.6077,1.6077,4400000.0
2008-06-05 00:13:00,1.6077,1.6077,1.6077,1.6077,2000000.0
2008-06-05 00:14:00,1.6077,1.6077,1.6077,1.6077,4400000.0
2008-06-05 00:15:00,1.6077,1.6077,1.6077,1.6077,600000.0
2008-06-05 00:16:00,1.6077,1.6077,1.6077,1.6077,4400000.0
2008-06-05 00:17:00,1.60743,1.60747,1.60735,1.60735,45000000.0
2008-06-05 00:18:00,1.6077,1.6077,1.6077,1.6077,3000000.0
2008-06-05 00:19:00,1.6077,1.6077,1.6077,1.6077,2600000.0
2008-06-05 00:20:00,1.6077,1.6077,1.6077,1.6077,2400000.0
2008-06-05 00:21:00,1.6077,1.6077,1.6077,1.6077,3000000.0
2008-06-05 00:22:00,1.6077,1.6077,1.6077,1.6077,4100000.0
2008-06-05 00:23:00,1.6077,1.6077,1.6077,1.6077,16900000.0
2008-06-05 00:24:00,1.6077,1.6077,1.6077,1.6077,6900000.0
2008-06-05 00:25:00,1.6077,1.6077,1.6077,1.6077,2700000.0
2008-06-05 00:26:00,1.6077,1.6077,1.6077,1.6077,6500000.0
2008-06-05 00:27:00,1.6077,1.6077,1.6077,1.6077,19200000.0
2008-06-05 00:28:00,1.6077,1.6077,1.6077,1.6077,800000.0
2008-06-05 00:29:00,1.6077,1.6077,1.6077,1.6077,5000000.0
2008-06-05 00:30:00,1.6077,1.6077,1.6077,1.6077,6800000.0
2008-06-05 00:31:00,1.6077,1.6077,1.6077,1.6077,3700000.0
2008-06-05 00:32:00,1.6077,1.6077,1.6077,1.6077,1000000.0
2008-06-05 00:33:00,1.6077,1.6077,1.6077,1.6077,4800000.0
2008-06-05 00:34:00,1.6077,1.6077,1.6077,1.6077,8500000.0
2008-06-05 00:35:00,1.6077,1.6077,1.6077,1.6077,3400000.0
2008-06-05 00:36:00,1.6077,1.6077,1.6077,1.6077,3300000.0
2008-06-05 00:37:00,1.6077,1.6077,1.6077,1.6077,5300000.0
2008-06-05 00:38:00,1.6077,1.6077,1.6077,1.6077,2300000.0
2008-06-05 00:39:00,1.6077,1.6077,1.6077,1.6077,4300000.0
2008-06-05 00:40:00,1.60745,1.60775,1.60745,1.60749,12900000.0
2008-06-05 00:41:00,1.60754,1.60773,1.60745,1.60745,15100000.0
2008-06-05 00:42:00,1.60762,1.60767,1.60751,1.60751,3400000.0
2008-06-05 00:43:00,1.6077,1.6077,1.6077,1.6077,1700000.0
2008-06-05 00:44:00,1.6077,1.6077,1.6077,1.6077,5300000.0
2008-06-05 00:45:00,1.6077,1.6077,1.6077,1.6077,2600000.0
2008-06-05 00:46:00,1.6077,1.6077,1.6077,1.6077,21700000.0
2008-06-05 00:47:00,1.6077,1.60775,1.6077,1.60775,15300000.0
2008-06-05 00:48:00,1.60775,1.60785,1.60775,1.60785,13700000.0
2008-06-05 00:49:00,1.60785,1.6079,1.60785,1.6079,12400000.0
2008-06-05 00:50:00,1.6079,1.6079,1.6079,1.6079,7600000.0
2008-06-05 00:51:00,1.6079,1.608,1.6079,1.608,45700000.0
2008-06-05 00:52:00,1.6081,1.6081,1.6079,1.608,160300000.0
2008-06-05 00:53:00,1.608,1.608,1.608,1.608,4800000.0
2008-06-05 00:54:00,1.608,1.608,1.608,1.608,24000000.0
2008-06-05 00:55:00,1.608,1.608,1.608,1.608,104700000.0
2008-06-05 00:56:00,1.608,1.608,1.608,1.608,6600000.0
2008-06-05 00:57:00,1.608,1.608,1.608,1.608,14900000.0
2008-06-05 00:58:00,1.608,1.608,1.608,1.608,1700000.0
2008-06-05 00:59:00,1.608,1.608,1.608,1.608,900000.0
2008-06-05 01:00:00,1.608,1.608,1.608,1.608,2300000.0
2008-06-05 01:01:00,1.60795,1.6083,1.60795,1.6081,15300000.0
2008-06-05 01:02:00,1.6081,1.6081,1.6079,1.6079,29300000.0
2008-06-05 01:03:00,1.6079,1.6079,1.6079,1.6079,30700000.0
2008-06-05 01:04:00,1.608,1.60815,1.60795,1.608,15700000.0
2008-06-05 01:05:00,1.608,1.60825,1.6079,1.6081,60200000.0
2008-06-05 01:06:00,1.6081,1.60825,1.60805,1.6082,27300000.0
2008-06-05 01:07:00,1.6082,1.6084,1.6082,1.6083,62200000.0
2008-06-05 01:08:00,1.6083,1.6084,1.6083,1.6083,37100000.0
2008-06-05 01:09:00,1.6083,1.60835,1.6083,1.60835,14700000.0
2008-06-05 01:10:00,1.6084,1.60855,1.60835,1.60835,52500000.0
2008-06-05 01:11:00,1.6084,1.6084,1.6084,1.6084,13500000.0
2008-06-05 01:12:00,1.6084,1.60845,1.6084,1.6084,40000000.0
2008-06-05 01:13:00,1.6084,1.6084,1.6084,1.6084,4800000.0
2008-06-05 01:14:00,1.6084,1.6084,1.6084,1.6084,24000000.0
2008-06-05 01:15:00,1.6084,1.60845,1.6084,1.60845,19600000.0
2008-06-05 01:16:00,1.60845,1.60845,1.6084,1.6084,21800000.0
2008-06-05 01:17:00,1.6084,1.6084,1.6084,1.6084,5200000.0
2008-06-05 01:18:00,1.6084,1.6084,1.6082,1.6082,37200000.0
2008-06-05 01:19:00,1.6082,1.6084,1.6082,1.6084,26200000.0
2008-06-05 01:20:00,1.6084,1.6084,1.6084,1.6084,2400000.0
2008-06-05 01:21:00,1.6084,1.6084,1.6084,1.6084,9600000.0
2008-06-05 01:22:00,1.6084,1.6085,1.6084,1.6084,37800000.0
2008-06-05 01:23:00,1.6084,1.6084,1.6084,1.6084,500000.0
2008-06-05 01:24:00,1.6084,1.6084,1.6084,1.6084,14700000.0
2008-06-05 01:25:00,1.6084,1.6084,1.6084,1.6084,1000000.0
2008-06-05 01:26:00,1.6084,1.6084,1.6084,1.6084,2400000.0
2008-06-05 01:27:00,1.6085,1.6085,1.6084,1.6084,7200000.0
2008-06-05 01:28:00,1.6084,1.60855,1.6084,1.60855,1900000.0
2008-06-05 01:29:00,1.6086,1.6086,1.6086,1.6086,1600000.0
2008-06-05 01:30:00,1.6086,1.6086,1.6084,1.6085,48400000.0
2008-06-05 01:31:00,1.6085,1.6085,1.6085,1.6085,7400000.0
2008-06-05 01:32:00,1.6085,1.6085,1.6085,1.6085,17100000.0
2008-06-05 01:33:00,1.6085,1.6086,1.6085,1.6086,5500000.0
2008-06-05 01:34:00,1.6086,1.6086,1.6085,1.6085,13000000.0
2008-06-05 01:35:00,1.6085,1.6086,1.6085,1.6086,12900000.0
2008-06-05 01:36:00,1.6086,1.6087,1.6085,1.6087,21400000.0
2008-06-05 01:37:00,1.6087,1.6087,1.6085,1.6085,22000000.0
2008-06-05 01:38:00,1.6084,1.6085,1.6084,1.6085,9400000.0
2008-06-05 01:39:00,1.6085,1.6086,1.6085,1.6086,4900000.0
2008-06-05 01:40:00,1.6085,1.6085,1.6085,1.6085,13400000.0
2008-06-05 01:41:00,1.6085,1.6085,1.6085,1.6085,10500000.0
2008-06-05 01:42:00,1.6084,1.60845,1.6084,1.60845,11200000.0
2008-06-05 01:43:00,1.6084,1.6086,1.6084,1.6085,28400000.0
2008-06-05 01:44:00,1.6085,1.6085,1.6085,1.6085,2100000.0
2008-06-05 01:45:00,1.6085,1.6086,1.6085,1.6086,17200000.0
2008-06-05 01:46:00,1.6085,1.6086,1.6084,1.6086,67400000.0
2008-06-05 01:47:00,1.6086,1.6088,1.6086,1.6087,42000000.0
2008-06-05 01:48:00,1.6087,1.6092,1.6087,1.6087,86000000.0
2008-06-05 01:49:00,1.60855,1.6087,1.60855,1.6086,14800000.0
2008-06-05 01:50:00,1.6086,1.6088,1.6085,1.6088,40000000.0
2008-06-05 01:51:00,1.6088,1.6088,1.6087,1.6087,7800000.0
2008-06-05 01:52:00,1.6087,1.6087,1.6086,1.6086,6600000.0
2008-06-05 01:53:00,1.6086,1.6086,1.6086,1.6086,33600000.0
2008-06-05 01:54:00,1.6086,1.6086,1.6086,1.6086,16800000.0
2008-06-05 01:55:00,1.6086,1.6087,1.6086,1.6086,41300000.0
2008-06-05 01:56:00,1.6086,1.6089,1.6086,1.6089,41100000.0
2008-06-05 01:57:00,1.6089,1.60895,1.6089,1.60895,16900000.0
2008-06-05 01:58:00,1.60895,1.609,1.6089,1.6089,21000000.0
2008-06-05 01:59:00,1.60895,1.60895,1.6085,1.6085,33200000.0
2008-06-05 02:00:00,1.6085,1.6086,1.6085,1.6085,50400000.0
2008-06-05 02:01:00,1.6086,1.6087,1.6086,1.6087,6500000.0
2008-06-05 02:02:00,1.6087,1.6088,1.6085,1.6085,25700000.0
2008-06-05 02:03:00,1.6084,1.60845,1.6084,1.60845,5600000.0
2008-06-05 02:04:00,1.6084,1.6084,1.6084,1.6084,5400000.0
2008-06-05 02:05:00,1.6084,1.6084,1.6084,1.6084,64500000.0
2008-06-05 02:06:00,1.6084,1.60845,1.6084,1.6084,32400000.0
2008-06-05 02:07:00,1.60831,1.60841,1.6082,1.60837,6600000.0
2008-06-05 02:08:00,1.6084,1.60845,1.6084,1.6084,70700000.0
2008-06-05 02:09:00,1.6084,1.6085,1.6084,1.6085,6600000.0
2008-06-05 02:10:00,1.6085,1.60855,1.6085,1.6085,15100000.0
2008-06-05 02:11:00,1.6085,1.6085,1.6085,1.6085,6000000.0
2008-06-05 02:12:00,1.6085,1.6085,1.6085,1.6085,7700000.0
2008-06-05 02:13:00,1.6085,1.6085,1.6084,1.6084,38200000.0
2008-06-05 02:14:00,1.6083,1.6084,1.6083,1.6084,7700000.0
2008-06-05 02:15:00,1.6084,1.6084,1.6084,1.6084,25000000.0
2008-06-05 02:16:00,1.6084,1.6084,1.6084,1.6084,30800000.0
2008-06-05 02:17:00,1.6084,1.6084,1.6084,1.6084,33600000.0
2008-06-05 02:18:00,1.6084,1.6084,1.6083,1.6084,7700000.0
2008-06-05 02:19:00,1.6083,1.6087,1.6083,1.6084,53900000.0
2008-06-05 02:20:00,1.6084,1.6085,1.6084,1.6085,4100000.0
2008-06-05 02:21:00,1.6085,1.6087,1.6084,1.6084,46900000.0
2008-06-05 02:22:00,1.6084,1.6085,1.6083,1.6083,44600000.0
2008-06-05 02:23:00,1.6083,1.6083,1.6081,1.6083,41300000.0
2008-06-05 02:24:00,1.6083,1.6083,1.6076,1.6081,95300000.0
2008-06-05 02:25:00,1.6081,1.6083,1.6081,1.6083,39000000.0
2008-06-05 02:26:00,1.6083,1.6083,1.6083,1.6083,8000000.0
2008-06-05 02:27:00,1.6083,1.6084,1.6083,1.6083,8300000.0
2008-06-05 02:28:00,1.6083,1.6083,1.6083,1.6083,900000.0
2008-06-05 02:29:00,1.6083,1.6083,1.6083,1.6083,1200000.0
2008-06-05 02:30:00,1.6083,1.6083,1.6083,1.6083,4000000.0
2008-06-05 02:31:00,1.6083,1.60835,1.6083,1.6083,17700000.0
2008-06-05 02:32:00,1.6083,1.6083,1.6083,1.6083,7000000.0
2008-06-05 02:33:00,1.6083,1.6083,1.6083,1.6083,16000000.0
2008-06-05 02:34:00,1.6083,1.6083,1.6083,1.6083,33300000.0
2008-06-05 02:35:00,1.6083,1.6084,1.6083,1.6083,13600000.0
2008-06-05 02:36:00,1.6084,1.6084,1.6084,1.6084,1500000.0
2008-06-05 02:37:00,1.6083,1.6083,1.6083,1.6083,20100000.0
2008-06-05 02:38:00,1.6083,1.6083,1.6083,1.6083,34700000.0
2008-06-05 02:39:00,1.6083,1.6083,1.6083,1.6083,57600000.0
2008-06-05 02:40:00,1.6083,1.6083,1.6083,1.6083,24700000.0
2008-06-05 02:41:00,1.6083,1.6084,1.6083,1.6084,20900000.0
2008-06-05 02:42:00,1.6083,1.6083,1.6083,1.6083,12000000.0
2008-06-05 02:43:00,1.6083,1.6086,1.6083,1.6086,19200000.0
2008-06-05 02:44:00,1.6087,1.6087,1.6085,1.6085,7200000.0
2008-06-05 02:45:00,1.6084,1.6084,1.6084,1.6084,11200000.0
2008-06-05 02:46:00,1.6084,1.6085,1.6084,1.6084,26100000.0
2008-06-05 02:47:00,1.6084,1.6087,1.6084,1.6087,14600000.0
2008-06-05 02:48:00,1.6086,1.6086,1.6085,1.6086,11300000.0
2008-06-05 02:49:00,1.6086,1.6087,1.6086,1.6086,9300000.0
2008-06-05 02:50:00,1.6086,1.6086,1.6085,1.6085,12900000.0
2008-06-05 02:51:00,1.6085,1.6085,1.6085,1.6085,25200000.0
2008-06-05 02:52:00,1.6085,1.6085,1.6084,1.6085,40100000.0
2008-06-05 02:53:00,1.6085,1.6085,1.6084,1.6084,9500000.0
2008-06-05 02:54:00,1.6084,1.6084,1.6084,1.6084,141000000.0
2008-06-05 02:55:00,1.6084,1.6088,1.6084,1.6088,58100000.0
2008-06-05 02:56:00,1.6088,1.6088,1.6084,1.6085,12400000.0
2008-06-05 02:57:00,1.6085,1.6085,1.6084,1.6084,7800000.0
2008-06-05 02:58:00,1.6084,1.6086,1.6083,1.6086,11100000.0
2008-06-05 02:59:00,1.6085,1.6085,1.60845,1.6085,3900000.0
2008-06-05 03:00:00,1.60845,1.6087,1.60845,1.6086,12500000.0
2008-06-05 03:01:00,1.6084,1.6084,1.6084,1.6084,4900000.0
2008-06-05 03:02:00,1.6084,1.6085,1.6084,1.6085,121200000.0
2008-06-05 03:03:00,1.60845,1.6087,1.6084,1.6085,54200000.0
2008-06-05 03:04:00,1.6085,1.6087,1.6085,1.6087,41400000.0
2008-06-05 03:05:00,1.6086,1.6086,1.6085,1.6085,28700000.0
2008-06-05 03:06:00,1.6085,1.6086,1.60845,1.6085,22700000.0
2008-06-05 03:07:00,1.6085,1.6087,1.6084,1.6087,28200000.0
2008-06-05 03:08:00,1.6087,1.6087,1.60845,1.6085,2600000.0
2008-06-05 03:09:00,1.60845,1.6085,1.6084,1.60845,39800000.0
2008-06-05 03:10:00,1.6085,1.6086,1.60845,1.6086,4500000.0
2008-06-05 03:11:00,1.6085,1.6085,1.6085,1.6085,2800000.0
2008-06-05 03:12:00,1.6085,1.60855,1.6085,1.6085,27300000.0
2008-06-05 03:13:00,1.6085,1.6086,1.6085,1.6085,13000000.0
2008-06-05 03:14:00,1.6084,1.6084,1.6084,1.6084,41300000.0
2008-06-05 03:15:00,1.6084,1.6087,1.6084,1.6086,61900000.0
2008-06-05 03:16:00,1.60865,1.60865,1.6086,1.6086,41700000.0
2008-06-05 03:17:00,1.6086,1.6087,1.6085,1.6087,54300000.0
2008-06-05 03:18:00,1.6086,1.6086,1.6086,1.6086,2400000.0
2008-06-05 03:19:00,1.6086,1.6086,1.6086,1.6086,4800000.0
2008-06-05 03:20:00,1.6086,1.6086,1.6086,1.6086,25500000.0
2008-06-05 03:21:00,1.6086,1.6089,1.6086,1.6089,39400000.0
2008-06-05 03:22:00,1.6088,1.6088,1.6087,1.6088,13000000.0
2008-06-05 03:23:00,1.6087,1.60875,1.6086,1.6087,28400000.0
2008-06-05 03:24:00,1.6087,1.6087,1.6085,1.6087,23000000.0
2008-06-05 03:25:00,1.6087,1.6087,1.6086,1.6086,2800000.0
2008-06-05 03:26:00,1.6087,1.609,1.6085,1.6085,58400000.0
2008-06-05 03:27:00,1.6085,1.60865,1.6083,1.6083,204000000.0
2008-06-05 03:28:00,1.6083,1.6085,1.6083,1.6083,163300000.0
2008-06-05 03:29:00,1.6083,1.6084,1.6083,1.6083,120400000.0
2008-06-05 03:30:00,1.6083,1.6084,1.6083,1.6083,34900000.0
2008-06-05 03:31:00,1.6083,1.6084,1.6083,1.6083,76300000.0
2008-06-05 03:32:00,1.6083,1.60835,1.6083,1.60835,47000000.0
2008-06-05 03:33:00,1.6084,1.6084,1.6084,1.6084,6000000.0
2008-06-05 03:34:00,1.6084,1.6084,1.6083,1.6083,20100000.0
2008-06-05 03:35:00,1.6083,1.6085,1.6083,1.6083,38200000.0
2008-06-05 03:36:00,1.6083,1.6083,1.6083,1.6083,16000000.0
2008-06-05 03:37:00,1.6083,1.6083,1.6083,1.6083,21000000.0
2008-06-05 03:38:00,1.6083,1.6083,1.6083,1.6083,5400000.0
2008-06-05 03:39:00,1.6083,1.6083,1.6083,1.6083,2400000.0
2008-06-05 03:40:00,1.6083,1.6083,1.6083,1.6083,8000000.0
2008-06-05 03:41:00,1.6083,1.6084,1.6083,1.6083,9800000.0
2008-06-05 03:42:00,1.6083,1.6083,1.6083,1.6083,1600000.0
2008-06-05 03:43:00,1.6083,1.6083,1.6083,1.6083,200000.0
2008-06-05 03:44:00,1.6083,1.6083,1.608,1.60805,11500000.0
2008-06-05 03:45:00,1.608,1.6082,1.608,1.6082,49400000.0
2008-06-05 03:46:00,1.6081,1.6081,1.6081,1.6081,12400000.0
2008-06-05 03:47:00,1.6081,1.6081,1.6081,1.6081,23600000.0
2008-06-05 03:48:00,1.6081,1.6083,1.6081,1.6082,25600000.0
2008-06-05 03:49:00,1.6082,1.6082,1.6081,1.6082,15700000.0
2008-06-05 03:50:00,1.6081,1.6081,1.6081,1.6081,8000000.0
2008-06-05 03:51:00,1.6081,1.6082,1.6081,1.6082,18600000.0
2008-06-05 03:52:00,1.6082,1.6082,1.6081,1.6081,22500000.0
2008-06-05 03:53:00,1.6081,1.6082,1.608,1.6082,8200000.0
2008-06-05 03:54:00,1.6082,1.6083,1.608,1.6083,26200000.0
2008-06-05 03:55:00,1.6083,1.6085,1.6083,1.6085,28000000.0
2008-06-05 03:56:00,1.6085,1.6089,1.6082,1.6082,55500000.0
2008-06-05 03:57:00,1.6082,1.6086,1.6082,1.6082,90200000.0
2008-06-05 03:58:00,1.6082,1.6083,1.608,1.6083,70100000.0
2008-06-05 03:59:00,1.60825,1.6083,1.608,1.6081,125900000.0
2008-06-05 04:00:00,1.60815,1.6082,1.608,1.608,38800000.0
2008-06-05 04:01:00,1.608,1.608,1.6079,1.608,52800000.0
2008-06-05 04:02:00,1.608,1.60805,1.608,1.608,45900000.0
2008-06-05 04:03:00,1.608,1.6081,1.608,1.6081,87100000.0
2008-06-05 04:04:00,1.6081,1.6081,1.608,1.60805,62500000.0
2008-06-05 04:05:00,1.608,1.60805,1.608,1.608,23100000.0
2008-06-05 04:06:00,1.60805,1.6081,1.608,1.6081,6000000.0
2008-06-05 04:07:00,1.608,1.608,1.608,1.608,6800000.0
2008-06-05 04:08:00,1.608,1.60805,1.608,1.608,16500000.0
2008-06-05 04:09:00,1.60805,1.60805,1.6079,1.60795,30800000.0
2008-06-05 04:10:00,1.6079,1.6082,1.6079,1.6082,34000000.0
2008-06-05 04:11:00,1.608,1.6082,1.608,1.60815,25200000.0
2008-06-05 04:12:00,1.60805,1.6082,1.60805,1.60815,23000000.0
2008-06-05 04:13:00,1.6081,1.6083,1.6081,1.6082,56900000.0
2008-06-05 04:14:00,1.6082,1.6088,1.6082,1.6087,45600000.0
2008-06-05 04:15:00,1.6086,1.6086,1.6086,1.6086,1000000.0
2008-06-05 04:16:00,1.6086,1.6086,1.60845,1.6086,18200000.0
2008-06-05 04:17:00,1.6085,1.6085,1.6085,1.6085,8900000.0
2008-06-05 04:18:00,1.6085,1.6088,1.6083,1.6085,57900000.0
2008-06-05 04:19:00,1.6085,1.6088,1.6085,1.6086,33800000.0
2008-06-05 04:20:00,1.6086,1.6086,1.6085,1.6086,8700000.0
2008-06-05 04:21:00,1.6086,1.6088,1.6086,1.6088,6600000.0
2008-06-05 04:22:00,1.6088,1.6088,1.6088,1.6088,9800000.0
2008-06-05 04:23:00,1.6087,1.6087,1.6087,1.6087,4500000.0
2008-06-05 04:24:00,1.6087,1.6087,1.6087,1.6087,14000000.0
2008-06-05 04:25:00,1.6087,1.6088,1.6087,1.6088,10100000.0
2008-06-05 04:26:00,1.6088,1.6088,1.6087,1.6087,83700000.0
2008-06-05 04:27:00,1.6087,1.6087,1.6087,1.6087,21300000.0
2008-06-05 04:28:00,1.6087,1.6087,1.6087,1.6087,8000000.0
2008-06-05 04:29:00,1.6087,1.6088,1.6087,1.6088,39700000.0
2008-06-05 04:30:00,1.6088,1.6088,1.6087,1.6087,21600000.0
2008-06-05 04:31:00,1.6086,1.60863,1.60832,1.6086,38800000.0
2008-06-05 04:32:00,1.6087,1.6087,1.6087,1.6087,16000000.0
2008-06-05 04:33:00,1.60875,1.6088,1.6087,1.6087,37800000.0
2008-06-05 04:34:00,1.6087,1.6088,1.6087,1.6088,31300000.0
2008-06-05 04:35:00,1.6088,1.6088,1.6088,1.6088,8900000.0
2008-06-05 04:36:00,1.6088,1.60885,1.6088,1.6088,12300000.0
2008-06-05 04:37:00,1.6088,1.6088,1.6087,1.6087,31200000.0
2008-06-05 04:38:00,1.6087,1.6089,1.6087,1.6089,12100000.0
2008-06-05 04:39:00,1.6089,1.6091,1.6088,1.6089,11700000.0
2008-06-05 04:40:00,1.6089,1.6089,1.6089,1.6089,5600000.0
2008-06-05 04:41:00,1.6089,1.6089,1.6089,1.6089,800000.0
2008-06-05 04:42:00,1.6089,1.6089,1.6089,1.6089,7200000.0
2008-06-05 04:43:00,1.6089,1.6089,1.6089,1.6089,5600000.0
2008-06-05 04:44:00,1.6089,1.6089,1.6089,1.6089,4800000.0
2008-06-05 04:45:00,1.6089,1.6089,1.6089,1.6089,14200000.0
2008-06-05 04:46:00,1.6089,1.6089,1.6089,1.6089,4700000.0
2008-06-05 04:47:00,1.6089,1.6089,1.6089,1.6089,12700000.0
2008-06-05 04:48:00,1.6089,1.6089,1.6089,1.6089,29100000.0
2008-06-05 04:49:00,1.6089,1.6089,1.6089,1.6089,15300000.0
2008-06-05 04:50:00,1.6089,1.6089,1.6088,1.6089,10000000.0
2008-06-05 04:51:00,1.6089,1.609,1.6086,1.6086,31900000.0
2008-06-05 04:52:00,1.6087,1.60875,1.6086,1.60875,20600000.0
2008-06-05 04:53:00,1.6088,1.6089,1.6087,1.6088,34700000.0
2008-06-05 04:54:00,1.609,1.609,1.6088,1.6089,17700000.0
2008-06-05 04:55:00,1.6089,1.6089,1.6088,1.6088,8100000.0
2008-06-05 04:56:00,1.6088,1.60885,1.6088,1.60885,2500000.0
2008-06-05 04:57:00,1.6088,1.609,1.6088,1.6088,25500000.0
2008-06-05 04:58:00,1.60885,1.609,1.6088,1.6089,16800000.0
2008-06-05 04:59:00,1.6089,1.6091,1.6089,1.60905,33800000.0
2008-06-05 05:00:00,1.6091,1.6091,1.6088,1.6088,23700000.0
2008-06-05 05:01:00,1.6088,1.6088,1.6087,1.6087,43800000.0
2008-06-05 05:02:00,1.6089,1.609,1.6089,1.6089,10400000.0
2008-06-05 05:03:00,1.6089,1.6091,1.60885,1.6091,5200000.0
2008-06-05 05:04:00,1.6091,1.6094,1.6091,1.6094,18700000.0
2008-06-05 05:05:00,1.6094,1.6097,1.6093,1.6095,67600000.0
2008-06-05 05:06:00,1.6095,1.60955,1.6095,1.60955,6100000.0
2008-06-05 05:07:00,1.6096,1.6096,1.6095,1.6096,4200000.0
2008-06-05 05:08:00,1.6096,1.6096,1.6093,1.6093,13100000.0
2008-06-05 05:09:00,1.6093,1.6097,1.6092,1.6095,31800000.0
2008-06-05 05:10:00,1.6095,1.6095,1.6095,1.6095,3000000.0
2008-06-05 05:11:00,1.6095,1.6095,1.60945,1.60945,4500000.0
2008-06-05 05:12:00,1.6095,1.6097,1.6094,1.6097,23500000.0
2008-06-05 05:13:00,1.6097,1.6098,1.6096,1.6097,16500000.0
2008-06-05 05:14:00,1.6097,1.6097,1.6096,1.6096,17000000.0
2008-06-05 05:15:00,1.6096,1.6096,1.6093,1.6095,19200000.0
2008-06-05 05:16:00,1.6094,1.6095,1.6094,1.6094,17200000.0
2008-06-05 05:17:00,1.6094,1.6095,1.6094,1.6095,10100000.0
2008-06-05 05:18:00,1.6094,1.6094,1.6092,1.6094,17200000.0
2008-06-05 05:19:00,1.6094,1.6094,1.6093,1.6094,12200000.0
2008-06-05 05:20:00,1.6093,1.6093,1.6093,1.6093,3400000.0
2008-06-05 05:21:00,1.6093,1.6093,1.6093,1.6093,600000.0
2008-06-05 05:22:00,1.6093,1.6093,1.6092,1.6092,29400000.0
2008-06-05 05:23:00,1.6092,1.6093,1.6089,1.6089,37400000.0
2008-06-05 05:24:00,1.6089,1.6092,1.6088,1.6092,29300000.0
2008-06-05 05:25:00,1.6092,1.6092,1.609,1.609,12600000.0
2008-06-05 05:26:00,1.609,1.609,1.609,1.609,1500000.0
2008-06-05 05:27:00,1.609,1.609,1.609,1.609,3000000.0
2008-06-05 05:28:00,1.609,1.6093,1.609,1.6093,12600000.0
2008-06-05 05:29:00,1.6093,1.6093,1.6092,1.6092,2500000.0
2008-06-05 05:30:00,1.6093,1.6093,1.6092,1.6092,2000000.0
2008-06-05 05:31:00,1.6091,1.6091,1.6091,1.6091,4900000.0
2008-06-05 05:32:00,1.6091,1.60915,1.609,1.6091,23400000.0
2008-06-05 05:33:00,1.6092,1.6093,1.6092,1.6093,2500000.0
2008-06-05 05:34:00,1.6092,1.6092,1.6092,1.6092,500000.0
2008-06-05 05:35:00,1.6091,1.6091,1.6091,1.6091,3200000.0
2008-06-05 05:36:00,1.6091,1.6091,1.6091,1.6091,3100000.0
2008-06-05 05:37:00,1.6091,1.6091,1.6091,1.6091,20200000.0
2008-06-05 05:38:00,1.6091,1.6091,1.6091,1.6091,2800000.0
2008-06-05 05:39:00,1.6091,1.6091,1.6091,1.6091,8400000.0
2008-06-05 05:40:00,1.6091,1.6091,1.6091,1.6091,5600000.0
2008-06-05 05:41:00,1.6091,1.6091,1.6091,1.6091,11200000.0
2008-06-05 05:42:00,1.6091,1.6091,1.6091,1.6091,22400000.0
2008-06-05 05:43:00,1.6092,1.6092,1.6092,1.6092,3000000.0
2008-06-05 05:44:00,1.6091,1.6093,1.6091,1.6092,55100000.0
2008-06-05 05:45:00,1.6092,1.6092,1.6091,1.6092,7300000.0
2008-06-05 05:46:00,1.6092,1.6093,1.6092,1.6093,1600000.0
2008-06-05 05:47:00,1.60915,1.6094,1.60915,1.6094,4900000.0
2008-06-05 05:48:00,1.60925,1.60925,1.60925,1.60925,800000.0
2008-06-05 05:49:00,1.60925,1.60925,1.6091,1.6091,6800000.0
2008-06-05 05:50:00,1.609,1.6093,1.609,1.6091,15400000.0
2008-06-05 05:51:00,1.609,1.609,1.609,1.609,10800000.0
2008-06-05 05:52:00,1.6091,1.6091,1.6091,1.6091,100000.0
2008-06-05 05:53:00,1.6091,1.6091,1.609,1.609,6000000.0
2008-06-05 05:54:00,1.609,1.6092,1.609,1.6091,1800000.0
2008-06-05 05:55:00,1.6091,1.60935,1.609,1.6091,16900000.0
2008-06-05 05:56:00,1.609,1.6094,1.609,1.6092,38200000.0
2008-06-05 05:57:00,1.6091,1.6091,1.609,1.609,17600000.0
2008-06-05 05:58:00,1.60895,1.6092,1.60895,1.60905,25500000.0
2008-06-05 05:59:00,1.609,1.609,1.609,1.609,12200000.0
2008-06-05 06:00:00,1.6091,1.6091,1.609,1.609,2800000.0
2008-06-05 06:01:00,1.609,1.6091,1.6089,1.6091,82000000.0
2008-06-05 06:02:00,1.6089,1.6089,1.6089,1.6089,17300000.0
2008-06-05 06:03:00,1.60895,1.609,1.60895,1.609,1600000.0
2008-06-05 06:04:00,1.609,1.609,1.60895,1.609,37600000.0
2008-06-05 06:05:00,1.609,1.6091,1.609,1.6091,8000000.0
2008-06-05 06:06:00,1.6091,1.6092,1.6091,1.6091,5400000.0
2008-06-05 06:07:00,1.60915,1.6092,1.60915,1.6092,2500000.0
2008-06-05 06:08:00,1.6092,1.6092,1.6091,1.6091,9900000.0
2008-06-05 06:09:00,1.609,1.60915,1.609,1.60905,19300000.0
2008-06-05 06:10:00,1.60905,1.60905,1.6089,1.6089,8800000.0
2008-06-05 06:11:00,1.6089,1.609,1.6089,1.609,63000000.0
2008-06-05 06:12:00,1.609,1.6091,1.609,1.6091,3300000.0
2008-06-05 06:13:00,1.6091,1.6091,1.609,1.609,4300000.0
2008-06-05 06:14:00,1.6089,1.6089,1.6089,1.6089,2200000.0
2008-06-05 06:15:00,1.60895,1.6091,1.60895,1.6091,2100000.0
2008-06-05 06:16:00,1.6091,1.6091,1.60895,1.60895,14700000.0
2008-06-05 06:17:00,1.60895,1.609,1.60895,1.609,1300000.0
2008-06-05 06:18:00,1.609,1.609,1.60895,1.60895,17100000.0
2008-06-05 06:19:00,1.60895,1.60895,1.60895,1.60895,800000.0
2008-06-05 06:20:00,1.60895,1.609,1.60895,1.609,5900000.0
2008-06-05 06:21:00,1.609,1.6092,1.609,1.6092,9200000.0
2008-06-05 06:22:00,1.6093,1.6093,1.6093,1.6093,2000000.0
2008-06-05 06:23:00,1.6093,1.6093,1.60915,1.60915,7100000.0
2008-06-05 06:24:00,1.60915,1.6094,1.60915,1.6094,9600000.0
2008-06-05 06:25:00,1.6094,1.6095,1.6093,1.6095,9900000.0
2008-06-05 06:26:00,1.6095,1.6095,1.60935,1.60935,1800000.0
2008-06-05 06:27:00,1.6094,1.6094,1.60935,1.60935,12800000.0
2008-06-05 06:28:00,1.60935,1.6094,1.60935,1.6094,30800000.0
2008-06-05 06:29:00,1.6094,1.6094,1.6093,1.6093,28400000.0
2008-06-05 06:30:00,1.6093,1.6096,1.6093,1.6095,30200000.0
2008-06-05 06:31:00,1.6096,1.6096,1.6095,1.6095,1000000.0
2008-06-05 06:32:00,1.6095,1.6095,1.6093,1.6093,22100000.0
2008-06-05 06:33:00,1.6093,1.6094,1.6093,1.6094,61700000.0
2008-06-05 06:34:00,1.6094,1.6098,1.6094,1.6096,17000000.0
2008-06-05 06:35:00,1.6096,1.6096,1.6096,1.6096,4000000.0
2008-06-05 06:36:00,1.6097,1.6097,1.6097,1.6097,1500000.0
2008-06-05 06:37:00,1.60955,1.6097,1.60955,1.6097,10100000.0
2008-06-05 06:38:00,1.6097,1.6099,1.6097,1.6097,26400000.0
2008-06-05 06:39:00,1.60965,1.6097,1.6095,1.60965,41500000.0
2008-06-05 06:40:00,1.6097,1.6097,1.6096,1.6096,26300000.0
2008-06-05 06:41:00,1.6097,1.6097,1.6096,1.6097,19800000.0
2008-06-05 06:42:00,1.6096,1.6098,1.6096,1.6098,4600000.0
2008-06-05 06:43:00,1.6098,1.6099,1.6098,1.6099,9200000.0
2008-06-05 06:44:00,1.60975,1.60975,1.6097,1.6097,20500000.0
2008-06-05 06:45:00,1.60965,1.6097,1.60965,1.6097,1600000.0
2008-06-05 06:46:00,1.60965,1.60965,1.60965,1.60965,800000.0
2008-06-05 06:47:00,1.60975,1.6099,1.60975,1.6099,15300000.0
2008-06-05 06:48:00,1.6099,1.6103,1.6099,1.6101,35000000.0
2008-06-05 06:49:00,1.6101,1.6101,1.61,1.61,7300000.0
2008-06-05 06:50:00,1.61,1.61005,1.61,1.61,10100000.0
2008-06-05 06:51:00,1.6099,1.6099,1.6099,1.6099,19600000.0
2008-06-05 06:52:00,1.6099,1.60995,1.6099,1.60995,20600000.0
2008-06-05 06:53:00,1.6099,1.6099,1.6099,1.6099,28100000.0
2008-06-05 06:54:00,1.6099,1.6099,1.6099,1.6099,4200000.0
2008-06-05 06:55:00,1.6099,1.6099,1.6099,1.6099,18800000.0
2008-06-05 06:56:00,1.6099,1.6099,1.6099,1.6099,22400000.0
2008-06-05 06:57:00,1.6099,1.6099,1.6099,1.6099,38100000.0
2008-06-05 06:58:00,1.6099,1.60995,1.6099,1.6099,37600000.0
2008-06-05 06:59:00,1.6099,1.6099,1.6099,1.6099,42300000.0
2008-06-05 07:00:00,1.6099,1.6099,1.6099,1.6099,12600000.0
2008-06-05 07:01:00,1.60992,1.60992,1.60957,1.60957,6700000.0
2008-06-05 07:02:00,1.6099,1.6101,1.6099,1.61,31500000.0
2008-06-05 07:03:00,1.61,1.61,1.61,1.61,9500000.0
2008-06-05 07:04:00,1.61,1.61,1.61,1.61,30200000.0
2008-06-05 07:05:00,1.61,1.61,1.6099,1.6099,94000000.0
2008-06-05 07:06:00,1.6099,1.61,1.6099,1.6099,25900000.0
2008-06-05 07:07:00,1.6099,1.6099,1.6095,1.6095,21800000.0
2008-06-05 07:08:00,1.6095,1.6096,1.6095,1.6096,2200000.0
2008-06-05 07:09:00,1.6095,1.6095,1.6095,1.6095,21200000.0
2008-06-05 07:10:00,1.6095,1.6095,1.6095,1.6095,37700000.0
2008-06-05 07:11:00,1.6095,1.6098,1.6095,1.6096,51700000.0
2008-06-05 07:12:00,1.6095,1.6096,1.6095,1.6096,45300000.0
2008-06-05 07:13:00,1.6096,1.6099,1.6095,1.6096,52900000.0
2008-06-05 07:14:00,1.6096,1.6096,1.6095,1.6096,22100000.0
2008-06-05 07:15:00,1.6096,1.6096,1.6095,1.6095,13700000.0
2008-06-05 07:16:00,1.6095,1.6098,1.6095,1.6095,62700000.0
2008-06-05 07:17:00,1.6095,1.6095,1.6094,1.6095,8800000.0
2008-06-05 07:18:00,1.6094,1.6096,1.6094,1.6095,36900000.0
2008-06-05 07:19:00,1.6094,1.6094,1.6094,1.6094,3500000.0
2008-06-05 07:20:00,1.6094,1.6095,1.6094,1.6095,22100000.0
2008-06-05 07:21:00,1.6094,1.6096,1.6093,1.6095,24000000.0
2008-06-05 07:22:00,1.6095,1.6095,1.6094,1.6095,6700000.0
2008-06-05 07:23:00,1.6095,1.6095,1.6093,1.6093,78800000.0
2008-06-05 07:24:00,1.6093,1.6094,1.6093,1.6093,111800000.0
2008-06-05 07:25:00,1.6093,1.6094,1.6093,1.6094,85400000.0
2008-06-05 07:26:00,1.6094,1.6094,1.6094,1.6094,12400000.0
2008-06-05 07:27:00,1.6094,1.6094,1.6093,1.6093,89600000.0
2008-06-05 07:28:00,1.6093,1.6093,1.6093,1.6093,10600000.0
2008-06-05 07:29:00,1.6093,1.6093,1.6093,1.6093,10000000.0
2008-06-05 07:30:00,1.6093,1.6094,1.6093,1.6094,1400000.0
2008-06-05 07:31:00,1.6093,1.6094,1.6093,1.6094,10700000.0
2008-06-05 07:32:00,1.6094,1.6095,1.6093,1.60945,56700000.0
2008-06-05 07:33:00,1.6094,1.6097,1.6094,1.60955,33800000.0
2008-06-05 07:34:00,1.6095,1.6096,1.60945,1.60955,22000000.0
2008-06-05 07:35:00,1.6097,1.61,1.6096,1.60985,40700000.0
2008-06-05 07:36:00,1.60985,1.61,1.60985,1.6099,10300000.0
2008-06-05 07:37:00,1.6099,1.6101,1.6099,1.61,4700000.0
2008-06-05 07:38:00,1.61,1.61,1.60995,1.60995,4600000.0
2008-06-05 07:39:00,1.61,1.61005,1.6099,1.6099,28400000.0
2008-06-05 07:40:00,1.6099,1.61,1.60985,1.61,7700000.0
2008-06-05 07:41:00,1.6099,1.6101,1.6099,1.6101,8000000.0
2008-06-05 07:42:00,1.6101,1.6103,1.60985,1.61025,52800000.0
2008-06-05 07:43:00,1.6103,1.6104,1.6101,1.6101,25000000.0
2008-06-05 07:44:00,1.6101,1.6102,1.6101,1.6102,9300000.0
2008-06-05 07:45:00,1.6102,1.6103,1.6101,1.6101,14800000.0
2008-06-05 07:46:00,1.6101,1.61015,1.60985,1.6099,30900000.0
2008-06-05 07:47:00,1.6099,1.6101,1.6094,1.6101,58600000.0
2008-06-05 07:48:00,1.6101,1.6101,1.60945,1.6095,70900000.0
2008-06-05 07:49:00,1.6096,1.6104,1.6095,1.6102,70900000.0
2008-06-05 07:50:00,1.6102,1.6105,1.6102,1.6104,51900000.0
2008-06-05 07:51:00,1.6104,1.6108,1.6104,1.6106,42800000.0
2008-06-05 07:52:00,1.6106,1.61095,1.6105,1.61095,63200000.0
2008-06-05 07:53:00,1.61095,1.611,1.61075,1.6108,30200000.0
2008-06-05 07:54:00,1.6108,1.6109,1.6107,1.61075,43000000.0
2008-06-05 07:55:00,1.6107,1.6112,1.6107,1.611,78700000.0
2008-06-05 07:56:00,1.611,1.6111,1.6107,1.6107,38400000.0
2008-06-05 07:57:00,1.6107,1.6107,1.6104,1.6105,92800000.0
2008-06-05 07:58:00,1.6105,1.6109,1.61035,1.61035,111974329.0
2008-06-05 07:59:00,1.6103,1.6106,1.6103,1.6105,106400000.0
2008-06-05 08:00:00,1.6104,1.61065,1.6103,1.6105,71200000.0
2008-06-05 08:01:00,1.61045,1.6106,1.6104,1.6106,36700000.0
2008-06-05 08:02:00,1.6106,1.6107,1.6104,1.6107,41500000.0
2008-06-05 08:03:00,1.61065,1.61075,1.61065,1.6107,14500000.0
2008-06-05 08:04:00,1.61065,1.6107,1.6105,1.6105,13400000.0
2008-06-05 08:05:00,1.6105,1.6105,1.6104,1.6104,15600000.0
2008-06-05 08:06:00,1.6104,1.6107,1.6104,1.6107,47400000.0
2008-06-05 08:07:00,1.61065,1.6107,1.6104,1.6104,42800000.0
2008-06-05 08:08:00,1.61045,1.61045,1.61035,1.61035,26100000.0
2008-06-05 08:09:00,1.6104,1.6104,1.6103,1.61035,32400000.0
2008-06-05 08:10:00,1.61035,1.6105,1.61035,1.6104,32200000.0
2008-06-05 08:11:00,1.61045,1.6105,1.61035,1.6104,57900000.0
2008-06-05 08:12:00,1.6104,1.6105,1.6103,1.6104,47600000.0
2008-06-05 08:13:00,1.61035,1.6106,1.61035,1.6106,54600000.0
2008-06-05 08:14:00,1.61055,1.6106,1.6105,1.6106,26100000.0
2008-06-05 08:15:00,1.6106,1.6106,1.61045,1.6105,14100000.0
2008-06-05 08:16:00,1.61055,1.6107,1.61055,1.6107,18000000.0
2008-06-05 08:17:00,1.6107,1.61075,1.6105,1.6106,33700000.0
2008-06-05 08:18:00,1.6106,1.6108,1.61045,1.61055,58600000.0
2008-06-05 08:19:00,1.6105,1.6107,1.61045,1.6105,59000000.0
2008-06-05 08:20:00,1.6105,1.6105,1.6104,1.6104,33400000.0
2008-06-05 08:21:00,1.6104,1.61065,1.6103,1.6104,83100000.0
2008-06-05 08:22:00,1.6104,1.6107,1.6104,1.6105,43000000.0
2008-06-05 08:23:00,1.6105,1.61095,1.6105,1.6108,84500000.0
2008-06-05 08:24:00,1.6108,1.61095,1.61075,1.61085,21000000.0
2008-06-05 08:25:00,1.6108,1.6112,1.6108,1.61105,60200000.0
2008-06-05 08:26:00,1.61105,1.6112,1.61095,1.6111,65800000.0
2008-06-05 08:27:00,1.61115,1.6112,1.61105,1.61115,35400000.0
2008-06-05 08:28:00,1.61115,1.6113,1.6111,1.6111,71800000.0
2008-06-05 08:29:00,1.61115,1.6113,1.61085,1.611,105800000.0
2008-06-05 08:30:00,1.61115,1.6113,1.611,1.6111,118800000.0
2008-06-05 08:31:00,1.6111,1.6112,1.611,1.6112,106900000.0
2008-06-05 08:32:00,1.6112,1.6115,1.6112,1.6113,70700000.0
2008-06-05 08:33:00,1.6113,1.6115,1.61125,1.6114,56000000.0
2008-06-05 08:34:00,1.6114,1.61145,1.6112,1.6114,39000000.0
2008-06-05 08:35:00,1.6114,1.6116,1.61135,1.6115,50100000.0
2008-06-05 08:36:00,1.6115,1.61165,1.61145,1.6115,69400000.0
2008-06-05 08:37:00,1.6115,1.6115,1.6114,1.6115,43200000.0
2008-06-05 08:38:00,1.6115,1.6116,1.61135,1.6114,54400000.0
2008-06-05 08:39:00,1.6114,1.61145,1.6111,1.6112,69800000.0
2008-06-05 08:40:00,1.6112,1.6114,1.6112,1.6112,69900000.0
2008-06-05 08:41:00,1.6112,1.6114,1.61105,1.61105,26400000.0
2008-06-05 08:42:00,1.6111,1.61125,1.6111,1.61125,22800000.0
2008-06-05 08:43:00,1.6113,1.6113,1.6112,1.6113,9800000.0
2008-06-05 08:44:00,1.61125,1.6115,1.6112,1.6115,18800000.0
2008-06-05 08:45:00,1.6115,1.6116,1.6113,1.6116,57500000.0
2008-06-05 08:46:00,1.61165,1.6119,1.61145,1.6118,72300000.0
2008-06-05 08:47:00,1.61175,1.6121,1.6117,1.6119,54700000.0
2008-06-05 08:48:00,1.612,1.6123,1.6119,1.6123,73100000.0
2008-06-05 08:49:00,1.6123,1.6123,1.612,1.6122,20600000.0
2008-06-05 08:50:00,1.6121,1.6121,1.6119,1.6119,49800000.0
2008-06-05 08:51:00,1.6119,1.6119,1.61155,1.61165,52200000.0
2008-06-05 08:52:00,1.6116,1.6123,1.6116,1.6123,23800000.0
2008-06-05 08:53:00,1.6123,1.6124,1.6119,1.612,50800000.0
2008-06-05 08:54:00,1.6121,1.6129,1.6121,1.61285,50300000.0
2008-06-05 08:55:00,1.6129,1.61305,1.6125,1.6125,76100000.0
2008-06-05 08:56:00,1.6125,1.6125,1.6122,1.6122,44800000.0
2008-06-05 08:57:00,1.6122,1.6126,1.6122,1.61235,37800000.0
2008-06-05 08:58:00,1.61235,1.61255,1.61225,1.6125,73300000.0
2008-06-05 08:59:00,1.6125,1.6126,1.61245,1.61255,33100000.0
2008-06-05 09:00:00,1.61255,1.6127,1.61245,1.6126,58100000.0
2008-06-05 09:01:00,1.6126,1.6126,1.61245,1.6126,52200000.0
2008-06-05 09:02:00,1.6126,1.6127,1.61245,1.61245,21500000.0
2008-06-05 09:03:00,1.61245,1.61255,1.6124,1.6125,28900000.0
2008-06-05 09:04:00,1.6125,1.61255,1.61215,1.6122,61600000.0
2008-06-05 09:05:00,1.61215,1.6125,1.61215,1.61235,60600000.0
2008-06-05 09:06:00,1.6123,1.6128,1.6123,1.6128,43700000.0
2008-06-05 09:07:00,1.6128,1.613,1.6125,1.6129,59200000.0
2008-06-05 09:08:00,1.6129,1.613,1.61275,1.6128,43000000.0
2008-06-05 09:09:00,1.6128,1.6128,1.6126,1.6126,27500000.0
2008-06-05 09:10:00,1.6126,1.6127,1.6126,1.6127,64400000.0
2008-06-05 09:11:00,1.6127,1.6129,1.6127,1.6127,46200000.0
2008-06-05 09:12:00,1.6127,1.61285,1.6127,1.6127,61800000.0
2008-06-05 09:13:00,1.6127,1.61275,1.6126,1.6127,42900000.0
2008-06-05 09:14:00,1.6127,1.6129,1.6127,1.6129,18700000.0
2008-06-05 09:15:00,1.6129,1.6129,1.6127,1.6128,35700000.0
2008-06-05 09:16:00,1.6128,1.613,1.6127,1.6128,92600000.0
2008-06-05 09:17:00,1.6128,1.61295,1.6128,1.6129,49700000.0
2008-06-05 09:18:00,1.6129,1.613,1.6129,1.613,32400000.0
2008-06-05 09:19:00,1.613,1.613,1.6128,1.6128,41900000.0
2008-06-05 09:20:00,1.6128,1.613,1.6128,1.6129,27700000.0
2008-06-05 09:21:00,1.61295,1.61295,1.61255,1.6126,92800000.0
2008-06-05 09:22:00,1.6126,1.61265,1.6125,1.61255,10500000.0
2008-06-05 09:23:00,1.6125,1.6126,1.6125,1.61255,5800000.0
2008-06-05 09:24:00,1.61255,1.61255,1.612,1.61215,39700000.0
2008-06-05 09:25:00,1.6122,1.61235,1.6122,1.61235,31300000.0
2008-06-05 09:26:00,1.61235,1.61255,1.6123,1.61255,62800000.0
2008-06-05 09:27:00,1.61255,1.6126,1.6124,1.6124,29000000.0
2008-06-05 09:28:00,1.6123,1.6125,1.61225,1.6123,50600000.0
2008-06-05 09:29:00,1.6123,1.6125,1.61225,1.6125,49300000.0
2008-06-05 09:30:00,1.6124,1.6126,1.61235,1.6126,42600000.0
2008-06-05 09:31:00,1.6126,1.6128,1.6126,1.6128,22300000.0
2008-06-05 09:32:00,1.6128,1.6128,1.6127,1.6127,49900000.0
2008-06-05 09:33:00,1.6127,1.6132,1.6127,1.613,57000000.0
2008-06-05 09:34:00,1.613,1.6131,1.61275,1.6131,75100000.0
2008-06-05 09:35:00,1.6131,1.6131,1.61275,1.613,33300000.0
2008-06-05 09:36:00,1.613,1.613,1.6129,1.6129,4000000.0
2008-06-05 09:37:00,1.6129,1.6131,1.6128,1.613,56400000.0
2008-06-05 09:38:00,1.61305,1.6132,1.613,1.6131,21300000.0
2008-06-05 09:39:00,1.6131,1.6131,1.613,1.613,10700000.0
2008-06-05 09:40:00,1.613,1.6131,1.6129,1.6131,40600000.0
2008-06-05 09:41:00,1.6131,1.6131,1.6129,1.6129,17000000.0
2008-06-05 09:42:00,1.61295,1.61295,1.6129,1.6129,17100000.0
2008-06-05 09:43:00,1.6129,1.613,1.6126,1.6129,67800000.0
2008-06-05 09:44:00,1.6129,1.6131,1.6128,1.6131,97100000.0
2008-06-05 09:45:00,1.6131,1.6131,1.61295,1.613,59800000.0
2008-06-05 09:46:00,1.613,1.61315,1.6129,1.6131,51900000.0
2008-06-05 09:47:00,1.61315,1.6134,1.61315,1.6134,61100000.0
2008-06-05 09:48:00,1.6134,1.6136,1.6134,1.6135,79700000.0
2008-06-05 09:49:00,1.6135,1.6135,1.6133,1.6134,40600000.0
2008-06-05 09:50:00,1.6134,1.61345,1.6134,1.61345,17600000.0
2008-06-05 09:51:00,1.61345,1.6135,1.6134,1.6135,43600000.0
2008-06-05 09:52:00,1.6135,1.6136,1.6134,1.61345,36300000.0
2008-06-05 09:53:00,1.61345,1.61345,1.6134,1.6134,22900000.0
2008-06-05 09:54:00,1.6134,1.61355,1.6134,1.6135,75100000.0
2008-06-05 09:55:00,1.61355,1.61355,1.61345,1.6135,60500000.0
2008-06-05 09:56:00,1.61355,1.6138,1.6134,1.61365,52600000.0
2008-06-05 09:57:00,1.61365,1.6138,1.6136,1.6136,38500000.0
2008-06-05 09:58:00,1.6136,1.61375,1.6136,1.6137,11400000.0
2008-06-05 09:59:00,1.6137,1.61375,1.6135,1.6135,57600000.0
2008-06-05 10:00:00,1.61355,1.61365,1.61355,1.6136,19100000.0
2008-06-05 10:01:00,1.6136,1.614,1.6135,1.61395,67900000.0
2008-06-05 10:02:00,1.61395,1.6143,1.61395,1.6143,120000000.0
2008-06-05 10:03:00,1.6143,1.6146,1.6143,1.6146,80300000.0
2008-06-05 10:04:00,1.6146,1.6146,1.6143,1.6143,55000000.0
2008-06-05 10:05:00,1.6143,1.6146,1.6143,1.6146,54600000.0
2008-06-05 10:06:00,1.6146,1.6146,1.61445,1.6145,40200000.0
2008-06-05 10:07:00,1.6145,1.6146,1.6145,1.6146,15900000.0
2008-06-05 10:08:00,1.6146,1.6147,1.6144,1.6144,56000000.0
2008-06-05 10:09:00,1.6144,1.6147,1.6144,1.61465,76500000.0
2008-06-05 10:10:00,1.61465,1.615,1.6146,1.61485,138900000.0
2008-06-05 10:11:00,1.61485,1.615,1.61475,1.6149,105800000.0
2008-06-05 10:12:00,1.6149,1.6149,1.6147,1.6147,61900000.0
2008-06-05 10:13:00,1.6147,1.6148,1.61465,1.6147,52600000.0
2008-06-05 10:14:00,1.61475,1.61475,1.6147,1.61475,50800000.0
2008-06-05 10:15:00,1.6147,1.6154,1.6147,1.6152,101800000.0
2008-06-05 10:16:00,1.6152,1.6158,1.6152,1.61575,85900000.0
2008-06-05 10:17:00,1.61575,1.61595,1.61565,1.6157,69300000.0
2008-06-05 10:18:00,1.6156,1.6158,1.61555,1.61565,54200000.0
2008-06-05 10:19:00,1.6156,1.61565,1.6155,1.6155,41700000.0
2008-06-05 10:20:00,1.6155,1.6156,1.61535,1.6155,47300000.0
2008-06-05 10:21:00,1.6155,1.6156,1.61525,1.61525,56600000.0
2008-06-05 10:22:00,1.6153,1.61545,1.6151,1.61535,103300000.0
2008-06-05 10:23:00,1.6154,1.61555,1.6152,1.6153,75700000.0
2008-06-05 10:24:00,1.6153,1.6154,1.6151,1.6153,74100000.0
2008-06-05 10:25:00,1.6153,1.61535,1.6151,1.6151,76200000.0
2008-06-05 10:26:00,1.6151,1.61515,1.615,1.6151,80900000.0
2008-06-05 10:27:00,1.6151,1.6151,1.61475,1.61475,44700000.0
2008-06-05 10:28:00,1.6148,1.6153,1.6148,1.6153,38500000.0
2008-06-05 10:29:00,1.61525,1.6153,1.6151,1.61525,22400000.0
2008-06-05 10:30:00,1.6152,1.6152,1.61475,1.6149,42000000.0
2008-06-05 10:31:00,1.6149,1.615,1.61475,1.6149,30500000.0
2008-06-05 10:32:00,1.6149,1.6151,1.6149,1.6149,65600000.0
2008-06-05 10:33:00,1.6149,1.6149,1.6148,1.6148,22600000.0
2008-06-05 10:34:00,1.6148,1.6149,1.61475,1.6149,17100000.0
2008-06-05 10:35:00,1.6149,1.6149,1.6147,1.6147,32700000.0
2008-06-05 10:36:00,1.6147,1.6147,1.6146,1.6147,34000000.0
2008-06-05 10:37:00,1.6147,1.61475,1.61465,1.6147,23500000.0
2008-06-05 10:38:00,1.6147,1.6151,1.6147,1.61505,51800000.0
2008-06-05 10:39:00,1.61505,1.6151,1.6149,1.6149,33600000.0
2008-06-05 10:40:00,1.6149,1.6152,1.6149,1.6152,32500000.0
2008-06-05 10:41:00,1.6152,1.6152,1.6152,1.6152,11400000.0
2008-06-05 10:42:00,1.6152,1.6155,1.6152,1.6155,38000000.0
2008-06-05 10:43:00,1.6155,1.6156,1.6154,1.6155,65500000.0
2008-06-05 10:44:00,1.6155,1.6156,1.6155,1.6156,8600000.0
2008-06-05 10:45:00,1.6155,1.6155,1.6154,1.61545,20900000.0
2008-06-05 10:46:00,1.6154,1.61555,1.6154,1.6155,30700000.0
2008-06-05 10:47:00,1.6155,1.61565,1.6155,1.6156,60500000.0
2008-06-05 10:48:00,1.6156,1.61565,1.6156,1.6156,22900000.0
2008-06-05 10:49:00,1.6156,1.6156,1.6153,1.6153,25100000.0
2008-06-05 10:50:00,1.6153,1.6154,1.61515,1.6152,72400000.0
2008-06-05 10:51:00,1.6152,1.61535,1.6151,1.6153,47700000.0
2008-06-05 10:52:00,1.6153,1.6154,1.6152,1.6153,58800000.0
2008-06-05 10:53:00,1.6153,1.6153,1.6152,1.6152,128600000.0
2008-06-05 10:54:00,1.6152,1.61525,1.6152,1.6152,54200000.0
2008-06-05 10:55:00,1.61525,1.6153,1.6152,1.61525,35600000.0
2008-06-05 10:56:00,1.6152,1.6155,1.6152,1.6155,49100000.0
2008-06-05 10:57:00,1.6155,1.6156,1.6155,1.6155,16200000.0
2008-06-05 10:58:00,1.6155,1.61555,1.61545,1.6155,19900000.0
2008-06-05 10:59:00,1.6155,1.6156,1.6155,1.6155,29000000.0
2008-06-05 11:00:00,1.6155,1.6156,1.6155,1.6155,22100000.0
2008-06-05 11:01:00,1.6155,1.6158,1.6155,1.6158,21100000.0
2008-06-05 11:02:00,1.6158,1.6158,1.6156,1.6156,31400000.0
2008-06-05 11:03:00,1.6156,1.6159,1.6156,1.6159,35600000.0
2008-06-05 11:04:00,1.61585,1.616,1.61575,1.6158,31900000.0
2008-06-05 11:05:00,1.61575,1.6158,1.61555,1.6156,37600000.0
2008-06-05 11:06:00,1.6156,1.6156,1.6153,1.6153,20800000.0
2008-06-05 11:07:00,1.6153,1.6154,1.6153,1.6153,22000000.0
2008-06-05 11:08:00,1.6153,1.6154,1.6153,1.6153,22500000.0
2008-06-05 11:09:00,1.6153,1.6154,1.6153,1.6154,18400000.0
2008-06-05 11:10:00,1.6154,1.6154,1.6153,1.6153,18900000.0
2008-06-05 11:11:00,1.6153,1.6153,1.6152,1.6152,29100000.0
2008-06-05 11:12:00,1.6153,1.6153,1.6152,1.6152,10800000.0
2008-06-05 11:13:00,1.6152,1.6153,1.6152,1.6152,20100000.0
2008-06-05 11:14:00,1.6152,1.6152,1.615,1.6152,42300000.0
2008-06-05 11:15:00,1.6152,1.6152,1.6149,1.615,37300000.0
2008-06-05 11:16:00,1.615,1.615,1.6148,1.6149,53700000.0
2008-06-05 11:17:00,1.6149,1.6149,1.6149,1.6149,6900000.0
2008-06-05 11:18:00,1.6149,1.6149,1.6144,1.6145,14400000.0
2008-06-05 11:19:00,1.6145,1.6146,1.6144,1.6146,34000000.0
2008-06-05 11:20:00,1.6146,1.6146,1.6142,1.6143,36000000.0
2008-06-05 11:21:00,1.6143,1.6144,1.6143,1.6143,5700000.0
2008-06-05 11:22:00,1.6143,1.6144,1.6143,1.6144,25300000.0
2008-06-05 11:23:00,1.6144,1.6145,1.6143,1.6145,14100000.0
2008-06-05 11:24:00,1.6145,1.6148,1.6144,1.6145,44800000.0
2008-06-05 11:25:00,1.6145,1.6145,1.6143,1.61435,54100000.0
2008-06-05 11:26:00,1.61435,1.6146,1.6143,1.6146,28100000.0
2008-06-05 11:27:00,1.6146,1.6146,1.6143,1.6143,52400000.0
2008-06-05 11:28:00,1.6143,1.6148,1.6143,1.6147,24100000.0
2008-06-05 11:29:00,1.6147,1.6147,1.6144,1.6146,32600000.0
2008-06-05 11:30:00,1.6146,1.615,1.6146,1.615,33400000.0
2008-06-05 11:31:00,1.615,1.6152,1.61495,1.6151,32900000.0
2008-06-05 11:32:00,1.6151,1.6152,1.615,1.6152,52700000.0
2008-06-05 11:33:00,1.6152,1.61575,1.6151,1.61575,37100000.0
2008-06-05 11:34:00,1.61575,1.616,1.6156,1.6157,43500000.0
2008-06-05 11:35:00,1.6158,1.6158,1.61555,1.61565,41300000.0
2008-06-05 11:36:00,1.6157,1.6157,1.61545,1.6156,36500000.0
2008-06-05 11:37:00,1.6156,1.6157,1.61555,1.61565,16900000.0
2008-06-05 11:38:00,1.6156,1.616,1.6155,1.6158,52300000.0
2008-06-05 11:39:00,1.61595,1.6163,1.61595,1.6162,43900000.0
2008-06-05 11:40:00,1.6162,1.6162,1.616,1.616,16600000.0
2008-06-05 11:41:00,1.616,1.6163,1.616,1.6163,43400000.0
2008-06-05 11:42:00,1.6163,1.6163,1.61595,1.616,24100000.0
2008-06-05 11:43:00,1.6161,1.6162,1.6159,1.6161,25100000.0
2008-06-05 11:44:00,1.6161,1.6161,1.616,1.616,2400000.0
2008-06-05 11:45:00,1.616,1.6161,1.6159,1.616,37300000.0
2008-06-05 11:46:00,1.616,1.6161,1.616,1.616,12700000.0
2008-06-05 11:47:00,1.616,1.6162,1.616,1.616,35600000.0
2008-06-05 11:48:00,1.616,1.6162,1.61585,1.6159,64000000.0
2008-06-05 11:49:00,1.61595,1.6162,1.61595,1.6161,59200000.0
2008-06-05 11:50:00,1.6161,1.61625,1.616,1.6162,48300000.0
2008-06-05 11:51:00,1.6161,1.6162,1.6161,1.6161,21300000.0
2008-06-05 11:52:00,1.6161,1.6161,1.6158,1.6158,16500000.0
2008-06-05 11:53:00,1.61575,1.6161,1.61575,1.6161,54100000.0
2008-06-05 11:54:00,1.6161,1.6167,1.616,1.6166,51900000.0
2008-06-05 11:55:00,1.6166,1.6167,1.6166,1.6166,39300000.0
2008-06-05 11:56:00,1.6166,1.61675,1.6165,1.6166,51200000.0
2008-06-05 11:57:00,1.6166,1.6167,1.6162,1.61665,83700000.0
2008-06-05 11:58:00,1.61665,1.6168,1.6166,1.6167,50900000.0
2008-06-05 11:59:00,1.6167,1.6167,1.61625,1.6163,35200000.0
2008-06-05 12:00:00,1.6163,1.6163,1.6156,1.616,77900000.0
2008-06-05 12:01:00,1.61605,1.6168,1.616,1.6167,87700000.0
2008-06-05 12:02:00,1.6167,1.6168,1.61645,1.6166,75600000.0
2008-06-05 12:03:00,1.6167,1.6169,1.6165,1.6166,84000000.0
2008-06-05 12:04:00,1.6166,1.6169,1.6165,1.6167,56400000.0
2008-06-05 12:05:00,1.6167,1.6167,1.6163,1.6165,26400000.0
2008-06-05 12:06:00,1.6165,1.6169,1.6163,1.6169,69200000.0
2008-06-05 12:07:00,1.6169,1.6176,1.6168,1.6176,63200000.0
2008-06-05 12:08:00,1.6176,1.6176,1.61725,1.61755,41600000.0
2008-06-05 12:09:00,1.6175,1.61765,1.61725,1.6174,63300000.0
2008-06-05 12:10:00,1.6174,1.61765,1.61735,1.61765,42300000.0
2008-06-05 12:11:00,1.6176,1.6178,1.6175,1.6175,56800000.0
2008-06-05 12:12:00,1.6175,1.6177,1.6168,1.6169,91600000.0
2008-06-05 12:13:00,1.6169,1.6169,1.6166,1.61675,35100000.0
2008-06-05 12:14:00,1.6168,1.6171,1.6168,1.6171,37300000.0
2008-06-05 12:15:00,1.6171,1.6171,1.61685,1.6169,24800000.0
2008-06-05 12:16:00,1.61695,1.617,1.61685,1.617,52900000.0
2008-06-05 12:17:00,1.61695,1.61695,1.6168,1.6168,40200000.0
2008-06-05 12:18:00,1.6168,1.6169,1.6167,1.6167,48400000.0
2008-06-05 12:19:00,1.6167,1.6168,1.6167,1.6167,42900000.0
2008-06-05 12:20:00,1.6167,1.6167,1.6163,1.6163,26600000.0
2008-06-05 12:21:00,1.6162,1.6164,1.61595,1.6163,38500000.0
2008-06-05 12:22:00,1.6163,1.6163,1.6161,1.6161,18800000.0
2008-06-05 12:23:00,1.61615,1.6162,1.6161,1.6161,17400000.0
2008-06-05 12:24:00,1.6161,1.6162,1.6161,1.6161,45800000.0
2008-06-05 12:25:00,1.6161,1.61615,1.6161,1.61615,29400000.0
2008-06-05 12:26:00,1.61615,1.6164,1.61615,1.61625,26700000.0
2008-06-05 12:27:00,1.6163,1.6169,1.6163,1.6166,70100000.0
2008-06-05 12:28:00,1.61665,1.6167,1.6162,1.6162,62600000.0
2008-06-05 12:29:00,1.6162,1.6163,1.6161,1.6161,32400000.0
2008-06-05 12:30:00,1.6161,1.6162,1.6161,1.6161,58500000.0
2008-06-05 12:31:00,1.6161,1.6162,1.6161,1.6161,50900000.0
2008-06-05 12:32:00,1.6161,1.61625,1.616,1.6161,18900000.0
2008-06-05 12:33:00,1.6161,1.6162,1.616,1.6162,26600000.0
2008-06-05 12:34:00,1.6162,1.6164,1.6162,1.6163,14900000.0
2008-06-05 12:35:00,1.6163,1.6164,1.6162,1.6163,61000000.0
2008-06-05 12:36:00,1.6163,1.6166,1.6163,1.6165,35800000.0
2008-06-05 12:37:00,1.61655,1.6167,1.61645,1.6167,18200000.0
2008-06-05 12:38:00,1.6167,1.6167,1.61645,1.6166,41700000.0
2008-06-05 12:39:00,1.6166,1.61665,1.61655,1.6166,12200000.0
2008-06-05 12:40:00,1.6166,1.61665,1.6163,1.6164,26900000.0
2008-06-05 12:41:00,1.6164,1.6165,1.6164,1.6165,7200000.0
2008-06-05 12:42:00,1.61655,1.61655,1.6164,1.61645,15400000.0
2008-06-05 12:43:00,1.61645,1.6166,1.61645,1.6165,12000000.0
2008-06-05 12:44:00,1.61645,1.6165,1.6164,1.61645,23200000.0
2008-06-05 12:45:00,1.6166,1.6166,1.6163,1.6163,46900000.0
2008-06-05 12:46:00,1.6163,1.6164,1.6162,1.6163,47800000.0
2008-06-05 12:47:00,1.6163,1.6164,1.6163,1.6164,14100000.0
2008-06-05 12:48:00,1.6166,1.6166,1.6163,1.61635,32700000.0
2008-06-05 12:49:00,1.6163,1.6165,1.6163,1.6163,61100000.0
2008-06-05 12:50:00,1.61635,1.6164,1.6163,1.6163,32900000.0
2008-06-05 12:51:00,1.61635,1.6164,1.6163,1.6163,6800000.0
2008-06-05 12:52:00,1.6163,1.6163,1.616,1.61605,27400000.0
2008-06-05 12:53:00,1.6161,1.6161,1.6159,1.61595,31000000.0
2008-06-05 12:54:00,1.616,1.6161,1.6159,1.616,19300000.0
2008-06-05 12:55:00,1.616,1.61605,1.6158,1.6159,14700000.0
2008-06-05 12:56:00,1.6159,1.61595,1.61585,1.6159,51700000.0
2008-06-05 12:57:00,1.6159,1.61605,1.6158,1.6158,20200000.0
2008-06-05 12:58:00,1.6158,1.6159,1.6156,1.6157,12200000.0
2008-06-05 12:59:00,1.6157,1.616,1.6156,1.6157,50300000.0
2008-06-05 13:00:00,1.6157,1.6159,1.6156,1.6159,58300000.0
2008-06-05 13:01:00,1.6158,1.6161,1.6157,1.6161,46000000.0
2008-06-05 13:02:00,1.6161,1.61625,1.6161,1.61615,43400000.0
2008-06-05 13:03:00,1.6161,1.61615,1.6159,1.616,36200000.0
2008-06-05 13:04:00,1.616,1.6162,1.6159,1.61595,50800000.0
2008-06-05 13:05:00,1.61595,1.6161,1.6159,1.6159,36600000.0
2008-06-05 13:06:00,1.6159,1.616,1.61575,1.61575,37800000.0
2008-06-05 13:07:00,1.6158,1.6161,1.6157,1.6161,54100000.0
2008-06-05 13:08:00,1.6161,1.6161,1.6158,1.6159,39100000.0
2008-06-05 13:09:00,1.6159,1.616,1.61575,1.61575,39600000.0
2008-06-05 13:10:00,1.61575,1.6159,1.61555,1.61585,40200000.0
2008-06-05 13:11:00,1.6158,1.6159,1.6158,1.6159,31200000.0
2008-06-05 13:12:00,1.61595,1.6161,1.6157,1.6157,27000000.0
2008-06-05 13:13:00,1.6157,1.61575,1.6157,1.6157,10100000.0
2008-06-05 13:14:00,1.61575,1.61595,1.6157,1.6159,23600000.0
2008-06-05 13:15:00,1.6159,1.6159,1.6158,1.6158,14900000.0
2008-06-05 13:16:00,1.6158,1.616,1.61575,1.6158,28600000.0
2008-06-05 13:17:00,1.6158,1.6159,1.6158,1.61585,23300000.0
2008-06-05 13:18:00,1.6158,1.6159,1.6158,1.6158,24700000.0
2008-06-05 13:19:00,1.6158,1.6158,1.61575,1.61575,4800000.0
2008-06-05 13:20:00,1.61575,1.6158,1.6157,1.6158,22900000.0
2008-06-05 13:21:00,1.6158,1.61595,1.61575,1.6158,31100000.0
2008-06-05 13:22:00,1.6158,1.6159,1.6158,1.61585,31900000.0
2008-06-05 13:23:00,1.6159,1.61625,1.6157,1.6162,53500000.0
2008-06-05 13:24:00,1.6162,1.61625,1.6161,1.6161,23800000.0
2008-06-05 13:25:00,1.616,1.6162,1.6159,1.616,24200000.0
2008-06-05 13:26:00,1.616,1.616,1.616,1.616,8700000.0
2008-06-05 13:27:00,1.616,1.616,1.61595,1.61595,9300000.0
2008-06-05 13:28:00,1.61595,1.6161,1.61595,1.616,27900000.0
2008-06-05 13:29:00,1.61605,1.61605,1.6159,1.6159,28300000.0
2008-06-05 13:30:00,1.6159,1.6159,1.6157,1.6157,12300000.0
2008-06-05 13:31:00,1.6157,1.6158,1.6155,1.6155,13700000.0
2008-06-05 13:32:00,1.6155,1.6158,1.6155,1.6157,7200000.0
2008-06-05 13:33:00,1.6157,1.61575,1.6157,1.6157,17400000.0
2008-06-05 13:34:00,1.61565,1.61585,1.61565,1.6157,30100000.0
2008-06-05 13:35:00,1.6157,1.61595,1.61555,1.6159,31000000.0
2008-06-05 13:36:00,1.61595,1.6163,1.61595,1.6161,41900000.0
2008-06-05 13:37:00,1.6161,1.6161,1.6158,1.61595,21300000.0
2008-06-05 13:38:00,1.61595,1.61605,1.61595,1.616,19800000.0
2008-06-05 13:39:00,1.616,1.6161,1.616,1.616,14300000.0
2008-06-05 13:40:00,1.616,1.616,1.6158,1.6158,7000000.0
2008-06-05 13:41:00,1.61585,1.61595,1.6158,1.6159,15800000.0
2008-06-05 13:42:00,1.61585,1.6159,1.6158,1.6159,29300000.0
2008-06-05 13:43:00,1.6159,1.61595,1.6159,1.6159,9000000.0
2008-06-05 13:44:00,1.61595,1.61615,1.6159,1.6161,18700000.0
2008-06-05 13:45:00,1.6161,1.61655,1.6159,1.61595,37300000.0
2008-06-05 13:46:00,1.6159,1.61615,1.6159,1.6161,33800000.0
2008-06-05 13:47:00,1.6161,1.61615,1.616,1.61605,21600000.0
2008-06-05 13:48:00,1.616,1.61605,1.616,1.616,7000000.0
2008-06-05 13:49:00,1.61595,1.616,1.6159,1.61595,10900000.0
2008-06-05 13:50:00,1.6159,1.616,1.6157,1.61585,24200000.0
2008-06-05 13:51:00,1.6159,1.6164,1.6159,1.61615,29300000.0
2008-06-05 13:52:00,1.61615,1.6162,1.616,1.616,43300000.0
2008-06-05 13:53:00,1.616,1.6161,1.6158,1.6158,29400000.0
2008-06-05 13:54:00,1.6158,1.6158,1.6154,1.6154,15100000.0
2008-06-05 13:55:00,1.6154,1.6156,1.6154,1.6155,13900000.0
2008-06-05 13:56:00,1.6155,1.6155,1.6154,1.6154,5400000.0
2008-06-05 13:57:00,1.6153,1.6154,1.61525,1.6154,31100000.0
2008-06-05 13:58:00,1.6154,1.6154,1.6152,1.6153,33100000.0
2008-06-05 13:59:00,1.6153,1.6153,1.6152,1.6152,12700000.0
2008-06-05 14:00:00,1.6152,1.6152,1.6149,1.615,17500000.0
2008-06-05 14:01:00,1.615,1.615,1.6147,1.6148,37200000.0
2008-06-05 14:02:00,1.6148,1.61495,1.6148,1.61485,36800000.0
2008-06-05 14:03:00,1.61495,1.6151,1.6149,1.61505,24800000.0
2008-06-05 14:04:00,1.61505,1.6151,1.6149,1.6149,30600000.0
2008-06-05 14:05:00,1.6149,1.615,1.6149,1.6149,38900000.0
2008-06-05 14:06:00,1.6149,1.6152,1.6149,1.61505,39000000.0
2008-06-05 14:07:00,1.61505,1.61515,1.6149,1.6149,40300000.0
2008-06-05 14:08:00,1.61495,1.615,1.61485,1.615,28700000.0
2008-06-05 14:09:00,1.615,1.61505,1.6149,1.61495,13500000.0
2008-06-05 14:10:00,1.6149,1.6149,1.6148,1.6148,37300000.0
2008-06-05 14:11:00,1.61485,1.61485,1.6148,1.61485,13700000.0
2008-06-05 14:12:00,1.61485,1.6149,1.6148,1.61485,11600000.0
2008-06-05 14:13:00,1.6148,1.6149,1.6147,1.61485,20800000.0
2008-06-05 14:14:00,1.61485,1.6149,1.61455,1.6146,38800000.0
2008-06-05 14:15:00,1.6146,1.6149,1.6145,1.6148,44400000.0
2008-06-05 14:16:00,1.6148,1.6148,1.6146,1.6148,22500000.0
2008-06-05 14:17:00,1.6149,1.6149,1.6148,1.6148,14600000.0
2008-06-05 14:18:00,1.6148,1.6148,1.6147,1.6147,13000000.0
2008-06-05 14:19:00,1.61475,1.615,1.61465,1.615,11500000.0
2008-06-05 14:20:00,1.6151,1.6152,1.615,1.6151,20800000.0
2008-06-05 14:21:00,1.6151,1.6151,1.6149,1.6149,24100000.0
2008-06-05 14:22:00,1.61495,1.615,1.6147,1.6148,24300000.0
2008-06-05 14:23:00,1.6148,1.6149,1.6148,1.6149,27500000.0
2008-06-05 14:24:00,1.6149,1.61495,1.6147,1.6148,22700000.0
2008-06-05 14:25:00,1.6148,1.61505,1.6148,1.61485,45100000.0
2008-06-05 14:26:00,1.61485,1.615,1.6147,1.61485,42200000.0
2008-06-05 14:27:00,1.6149,1.6151,1.6149,1.61505,29600000.0
2008-06-05 14:28:00,1.6151,1.61515,1.615,1.615,29600000.0
2008-06-05 14:29:00,1.615,1.61515,1.6147,1.6147,101900000.0
2008-06-05 14:30:00,1.6149,1.6161,1.6147,1.6161,164500000.0
2008-06-05 14:31:00,1.6162,1.6165,1.616,1.61635,37300000.0
2008-06-05 14:32:00,1.6164,1.6165,1.6163,1.6164,45000000.0
2008-06-05 14:33:00,1.6164,1.6166,1.61605,1.6165,86800000.0
2008-06-05 14:34:00,1.6165,1.6168,1.6164,1.6166,92200000.0
2008-06-05 14:35:00,1.6166,1.617,1.61645,1.6165,71900000.0
2008-06-05 14:36:00,1.61645,1.6168,1.61625,1.61645,94500000.0
2008-06-05 14:37:00,1.61645,1.6167,1.61625,1.6166,94900000.0
2008-06-05 14:38:00,1.6166,1.6167,1.6165,1.61655,76500000.0
2008-06-05 14:39:00,1.61655,1.61655,1.61585,1.6159,93300000.0
2008-06-05 14:40:00,1.6159,1.61635,1.6159,1.6162,67100000.0
2008-06-05 14:41:00,1.6162,1.6166,1.6161,1.6166,66800000.0
2008-06-05 14:42:00,1.6166,1.6168,1.6166,1.6167,57300000.0
2008-06-05 14:43:00,1.6167,1.6167,1.6164,1.6164,58800000.0
2008-06-05 14:44:00,1.6164,1.6169,1.6162,1.6169,65300000.0
2008-06-05 14:45:00,1.61695,1.61725,1.6168,1.61685,70000000.0
2008-06-05 14:46:00,1.61685,1.61725,1.6168,1.61725,66500000.0
2008-06-05 14:47:00,1.6173,1.6173,1.617,1.6172,60200000.0
2008-06-05 14:48:00,1.6172,1.6176,1.61715,1.6175,75100000.0
2008-06-05 14:49:00,1.6175,1.6175,1.6171,1.61735,55200000.0
2008-06-05 14:50:00,1.6174,1.6174,1.6173,1.61735,41900000.0
2008-06-05 14:51:00,1.6173,1.6174,1.6169,1.61695,79500000.0
2008-06-05 14:52:00,1.61695,1.6175,1.61695,1.61695,103600000.0
2008-06-05 14:53:00,1.61695,1.6172,1.6169,1.61715,63700000.0
2008-06-05 14:54:00,1.6172,1.61745,1.6171,1.61715,61700000.0
2008-06-05 14:55:00,1.6172,1.6175,1.61715,1.6174,21100000.0
2008-06-05 14:56:00,1.61735,1.6175,1.6171,1.61715,41300000.0
2008-06-05 14:57:00,1.6171,1.6175,1.617,1.61725,52300000.0
2008-06-05 14:58:00,1.6172,1.6172,1.6164,1.6168,85400000.0
2008-06-05 14:59:00,1.6169,1.6178,1.6168,1.6174,74200000.0
2008-06-05 15:00:00,1.61755,1.61815,1.61745,1.61815,52600000.0
2008-06-05 15:01:00,1.61815,1.6184,1.6177,1.6182,54800000.0
2008-06-05 15:02:00,1.6181,1.6183,1.6172,1.6174,45000000.0
2008-06-05 15:03:00,1.6175,1.6178,1.6174,1.6174,20700000.0
2008-06-05 15:04:00,1.6173,1.6175,1.617,1.617,36200000.0
2008-06-05 15:05:00,1.6168,1.6172,1.6168,1.617,18700000.0
2008-06-05 15:06:00,1.617,1.617,1.6167,1.6167,13800000.0
2008-06-05 15:07:00,1.6167,1.6168,1.6163,1.6163,6400000.0
2008-06-05 15:08:00,1.61635,1.6167,1.6161,1.6166,31900000.0
2008-06-05 15:09:00,1.6167,1.6171,1.6166,1.6169,27300000.0
2008-06-05 15:10:00,1.6168,1.617,1.6167,1.6167,16800000.0
2008-06-05 15:11:00,1.6167,1.61715,1.6167,1.61715,50500000.0
2008-06-05 15:12:00,1.6172,1.6173,1.617,1.61725,43700000.0
2008-06-05 15:13:00,1.61725,1.61745,1.61695,1.617,109500000.0
2008-06-05 15:14:00,1.61705,1.61705,1.6167,1.6167,59000000.0
2008-06-05 15:15:00,1.6167,1.6173,1.6165,1.6171,45900000.0
2008-06-05 15:16:00,1.61705,1.6173,1.617,1.617,44200000.0
2008-06-05 15:17:00,1.617,1.6171,1.6166,1.6168,49800000.0
2008-06-05 15:18:00,1.6168,1.6168,1.6163,1.6165,26500000.0
2008-06-05 15:19:00,1.6165,1.6166,1.6163,1.6163,18600000.0
2008-06-05 15:20:00,1.6163,1.6164,1.6161,1.6161,17600000.0
2008-06-05 15:21:00,1.6161,1.6161,1.6155,1.616,22700000.0
2008-06-05 15:22:00,1.616,1.6165,1.616,1.61605,43800000.0
2008-06-05 15:23:00,1.61605,1.61605,1.61555,1.6158,57900000.0
2008-06-05 15:24:00,1.6157,1.6161,1.61565,1.6159,33100000.0
2008-06-05 15:25:00,1.6159,1.6159,1.6157,1.6157,13000000.0
2008-06-05 15:26:00,1.6158,1.6159,1.6155,1.6155,21200000.0
2008-06-05 15:27:00,1.6155,1.6157,1.6154,1.6155,23600000.0
2008-06-05 15:28:00,1.6155,1.6156,1.6155,1.6155,10900000.0
2008-06-05 15:29:00,1.61555,1.6157,1.6153,1.6153,13600000.0
2008-06-05 15:30:00,1.6153,1.6155,1.61515,1.6153,50400000.0
2008-06-05 15:31:00,1.6153,1.6154,1.6153,1.6153,55200000.0
2008-06-05 15:32:00,1.6153,1.6155,1.6152,1.6154,46400000.0
2008-06-05 15:33:00,1.6154,1.6155,1.6154,1.6155,13400000.0
2008-06-05 15:34:00,1.6155,1.6155,1.6152,1.6152,46000000.0
2008-06-05 15:35:00,1.61525,1.6154,1.6149,1.615,95000000.0
2008-06-05 15:36:00,1.615,1.615,1.6133,1.614,70600000.0
2008-06-05 15:37:00,1.614,1.6144,1.6139,1.6144,29800000.0
2008-06-05 15:38:00,1.6144,1.6153,1.6144,1.6153,27500000.0
2008-06-05 15:39:00,1.6153,1.6155,1.61525,1.61545,74200000.0
2008-06-05 15:40:00,1.61545,1.6155,1.6151,1.6153,69100000.0
2008-06-05 15:41:00,1.6153,1.6153,1.6145,1.6146,58100000.0
2008-06-05 15:42:00,1.6146,1.615,1.6146,1.6149,41100000.0
2008-06-05 15:43:00,1.6149,1.615,1.6144,1.6146,46400000.0
2008-06-05 15:44:00,1.6146,1.6147,1.6143,1.6143,22400000.0
2008-06-05 15:45:00,1.6143,1.6144,1.6141,1.6142,60200000.0
2008-06-05 15:46:00,1.6142,1.6143,1.6141,1.6141,37500000.0
2008-06-05 15:47:00,1.6141,1.6143,1.614,1.6142,50200000.0
2008-06-05 15:48:00,1.6142,1.6144,1.614,1.6141,58600000.0
2008-06-05 15:49:00,1.6141,1.6146,1.6141,1.61445,49200000.0
2008-06-05 15:50:00,1.61445,1.6149,1.61445,1.6149,48400000.0
2008-06-05 15:51:00,1.6149,1.6153,1.6148,1.6149,48800000.0
2008-06-05 15:52:00,1.6149,1.6151,1.61465,1.61485,61400000.0
2008-06-05 15:53:00,1.6148,1.6151,1.6148,1.615,32600000.0
2008-06-05 15:54:00,1.615,1.6153,1.615,1.615,26400000.0
2008-06-05 15:55:00,1.615,1.6152,1.6149,1.61495,42300000.0
2008-06-05 15:56:00,1.6149,1.6149,1.6146,1.61475,35700000.0
2008-06-05 15:57:00,1.6148,1.615,1.6147,1.615,53700000.0
2008-06-05 15:58:00,1.615,1.61505,1.61485,1.6149,31700000.0
2008-06-05 15:59:00,1.61495,1.6155,1.6149,1.6155,66700000.0
2008-06-05 16:00:00,1.61555,1.6156,1.61475,1.6148,88700000.0
2008-06-05 16:01:00,1.61475,1.6148,1.6142,1.6144,51200000.0
2008-06-05 16:02:00,1.6144,1.6148,1.61425,1.6146,52000000.0
2008-06-05 16:03:00,1.6146,1.6152,1.6144,1.61495,67300000.0
2008-06-05 16:04:00,1.615,1.61505,1.6148,1.615,51100000.0
2008-06-05 16:05:00,1.61505,1.6154,1.61505,1.6152,33800000.0
2008-06-05 16:06:00,1.6152,1.6157,1.61515,1.61565,77800000.0
2008-06-05 16:07:00,1.61565,1.6158,1.61545,1.61575,81700000.0
2008-06-05 16:08:00,1.61575,1.6158,1.61555,1.6157,31100000.0
2008-06-05 16:09:00,1.6157,1.6158,1.6156,1.6158,12600000.0
2008-06-05 16:10:00,1.6158,1.6158,1.6156,1.6157,32200000.0
2008-06-05 16:11:00,1.6157,1.6165,1.6157,1.6165,46100000.0
2008-06-05 16:12:00,1.6165,1.6165,1.61595,1.6161,71800000.0
2008-06-05 16:13:00,1.6161,1.6162,1.616,1.6162,45000000.0
2008-06-05 16:14:00,1.6162,1.6166,1.61615,1.61615,67700000.0
2008-06-05 16:15:00,1.6162,1.6166,1.6161,1.6165,85600000.0
2008-06-05 16:16:00,1.6165,1.6165,1.61615,1.6162,57500000.0
2008-06-05 16:17:00,1.6162,1.6166,1.6162,1.6166,70700000.0
2008-06-05 16:18:00,1.6166,1.6167,1.61615,1.61615,68900000.0
2008-06-05 16:19:00,1.61615,1.6173,1.61615,1.6173,80600000.0
2008-06-05 16:20:00,1.6173,1.61735,1.6165,1.6165,58400000.0
2008-06-05 16:21:00,1.61655,1.6167,1.6164,1.6164,40500000.0
2008-06-05 16:22:00,1.6164,1.6171,1.6164,1.61685,70200000.0
2008-06-05 16:23:00,1.61685,1.61695,1.61655,1.61655,72800000.0
2008-06-05 16:24:00,1.61655,1.6173,1.6165,1.6173,44900000.0
2008-06-05 16:25:00,1.6173,1.61785,1.6173,1.6175,81400000.0
2008-06-05 16:26:00,1.61755,1.6176,1.6173,1.6174,36300000.0
2008-06-05 16:27:00,1.6175,1.6177,1.61735,1.6176,44000000.0
2008-06-05 16:28:00,1.6175,1.6177,1.61735,1.6175,29800000.0
2008-06-05 16:29:00,1.61755,1.6176,1.6175,1.6175,22600000.0
2008-06-05 16:30:00,1.6175,1.6177,1.6173,1.6175,66800000.0
2008-06-05 16:31:00,1.6175,1.6176,1.6175,1.6176,30400000.0
2008-06-05 16:32:00,1.6176,1.6178,1.6175,1.61765,28800000.0
2008-06-05 16:33:00,1.6177,1.61775,1.6177,1.6177,24700000.0
2008-06-05 16:34:00,1.6177,1.61785,1.6173,1.6178,47900000.0
2008-06-05 16:35:00,1.6178,1.6178,1.6176,1.6177,31100000.0
2008-06-05 16:36:00,1.6177,1.6178,1.6174,1.6174,30500000.0
2008-06-05 16:37:00,1.6174,1.6174,1.61675,1.6168,50600000.0
2008-06-05 16:38:00,1.61675,1.617,1.6167,1.617,45800000.0
2008-06-05 16:39:00,1.61705,1.6173,1.617,1.6172,51200000.0
2008-06-05 16:40:00,1.6172,1.6172,1.617,1.61705,22300000.0
2008-06-05 16:41:00,1.6171,1.6171,1.617,1.617,9400000.0
2008-06-05 16:42:00,1.61705,1.6172,1.617,1.6171,22800000.0
2008-06-05 16:43:00,1.6172,1.6174,1.6172,1.6172,20800000.0
2008-06-05 16:44:00,1.6172,1.6176,1.617,1.6176,48300000.0
2008-06-05 16:45:00,1.6176,1.6178,1.61755,1.6178,31200000.0
2008-06-05 16:46:00,1.6178,1.6178,1.6176,1.6176,14600000.0
2008-06-05 16:47:00,1.6176,1.6176,1.6175,1.6175,21200000.0
2008-06-05 16:48:00,1.6175,1.6175,1.61735,1.6175,22900000.0
2008-06-05 16:49:00,1.61745,1.6175,1.61735,1.6175,29900000.0
2008-06-05 16:50:00,1.6175,1.6176,1.61735,1.6176,11000000.0
2008-06-05 16:51:00,1.6176,1.6176,1.6174,1.6174,20300000.0
2008-06-05 16:52:00,1.6174,1.6174,1.6171,1.6172,21500000.0
2008-06-05 16:53:00,1.6172,1.6173,1.6171,1.6171,27600000.0
2008-06-05 16:54:00,1.6172,1.6172,1.6169,1.6171,8800000.0
2008-06-05 16:55:00,1.6171,1.61715,1.6171,1.61715,18800000.0
2008-06-05 16:56:00,1.6171,1.61725,1.61695,1.617,16600000.0
2008-06-05 16:57:00,1.617,1.617,1.6169,1.617,16200000.0
2008-06-05 16:58:00,1.617,1.6173,1.617,1.61715,36500000.0
2008-06-05 16:59:00,1.6172,1.6174,1.6171,1.6173,28400000.0
2008-06-05 17:00:00,1.6173,1.6178,1.6173,1.6177,43600000.0
2008-06-05 17:01:00,1.6177,1.6178,1.61745,1.6175,52100000.0
2008-06-05 17:02:00,1.6175,1.6177,1.61745,1.6177,16200000.0
2008-06-05 17:03:00,1.6177,1.6178,1.6176,1.6178,16700000.0
2008-06-05 17:04:00,1.6178,1.6179,1.6178,1.6178,9100000.0
2008-06-05 17:05:00,1.6178,1.6178,1.6175,1.6178,57600000.0
2008-06-05 17:06:00,1.618,1.618,1.6174,1.6175,92600000.0
2008-06-05 17:07:00,1.6175,1.6176,1.6174,1.61745,43500000.0
2008-06-05 17:08:00,1.6174,1.6177,1.61735,1.6175,50500000.0
2008-06-05 17:09:00,1.61745,1.6176,1.6173,1.6174,74900000.0
2008-06-05 17:10:00,1.61745,1.61755,1.6173,1.61745,62600000.0
2008-06-05 17:11:00,1.61745,1.61765,1.6173,1.61755,56800000.0
2008-06-05 17:12:00,1.61755,1.61765,1.6174,1.6174,55300000.0
2008-06-05 17:13:00,1.6174,1.6175,1.61735,1.6175,56500000.0
2008-06-05 17:14:00,1.6175,1.6176,1.6173,1.6173,60200000.0
2008-06-05 17:15:00,1.6173,1.6176,1.6173,1.6175,26500000.0
2008-06-05 17:16:00,1.6175,1.6176,1.6175,1.61755,45400000.0
2008-06-05 17:17:00,1.61755,1.6183,1.6175,1.6183,69600000.0
2008-06-05 17:18:00,1.61825,1.61825,1.6175,1.6177,60100000.0
2008-06-05 17:19:00,1.61755,1.6182,1.61755,1.6181,84500000.0
2008-06-05 17:20:00,1.6181,1.61815,1.6181,1.6181,41200000.0
2008-06-05 17:21:00,1.61815,1.6182,1.6181,1.6181,30700000.0
2008-06-05 17:22:00,1.6181,1.61815,1.6175,1.6176,46700000.0
2008-06-05 17:23:00,1.6176,1.6181,1.6175,1.61765,56900000.0
2008-06-05 17:24:00,1.61765,1.6177,1.6176,1.6176,20400000.0
2008-06-05 17:25:00,1.6176,1.6177,1.6176,1.6177,5700000.0
2008-06-05 17:26:00,1.6177,1.6177,1.6176,1.6176,17700000.0
2008-06-05 17:27:00,1.61765,1.6178,1.61755,1.6178,22800000.0
2008-06-05 17:28:00,1.6178,1.6178,1.6175,1.61755,59200000.0
2008-06-05 17:29:00,1.61755,1.6177,1.61745,1.61755,37300000.0
2008-06-05 17:30:00,1.6176,1.618,1.6175,1.6179,60400000.0
2008-06-05 17:31:00,1.61795,1.6182,1.6179,1.618,34000000.0
2008-06-05 17:32:00,1.61805,1.6181,1.618,1.618,21700000.0
2008-06-05 17:33:00,1.618,1.618,1.6178,1.6178,18200000.0
2008-06-05 17:34:00,1.6178,1.618,1.6178,1.6178,23400000.0
2008-06-05 17:35:00,1.61785,1.618,1.61785,1.618,7000000.0
2008-06-05 17:36:00,1.618,1.6182,1.618,1.6182,28100000.0
2008-06-05 17:37:00,1.6182,1.6182,1.61805,1.61805,31100000.0
2008-06-05 17:38:00,1.6181,1.6182,1.618,1.6181,41500000.0
2008-06-05 17:39:00,1.6181,1.6182,1.6179,1.618,41100000.0
2008-06-05 17:40:00,1.618,1.618,1.6176,1.6177,25700000.0
2008-06-05 17:41:00,1.61775,1.61785,1.6177,1.61785,64500000.0
2008-06-05 17:42:00,1.6179,1.6179,1.61785,1.6179,8600000.0
2008-06-05 17:43:00,1.6179,1.6179,1.6178,1.61785,5800000.0
2008-06-05 17:44:00,1.61785,1.618,1.61785,1.618,15400000.0
2008-06-05 17:45:00,1.618,1.6182,1.618,1.6181,5000000.0
2008-06-05 17:46:00,1.6181,1.6183,1.61795,1.6183,28200000.0
2008-06-05 17:47:00,1.6183,1.6184,1.6183,1.6183,4400000.0
2008-06-05 17:48:00,1.6183,1.6184,1.61815,1.6183,15200000.0
2008-06-05 17:49:00,1.6183,1.6183,1.61805,1.61805,11000000.0
2008-06-05 17:50:00,1.6181,1.6182,1.618,1.6182,11800000.0
2008-06-05 17:51:00,1.6181,1.6181,1.618,1.61805,36200000.0
2008-06-05 17:52:00,1.61805,1.6181,1.61785,1.618,54800000.0
2008-06-05 17:53:00,1.618,1.61815,1.6179,1.61815,31600000.0
2008-06-05 17:54:00,1.61815,1.6183,1.61795,1.6182,52600000.0
2008-06-05 17:55:00,1.6182,1.61825,1.61815,1.6182,13400000.0
2008-06-05 17:56:00,1.6182,1.6183,1.6179,1.6181,45000000.0
2008-06-05 17:57:00,1.6181,1.6182,1.618,1.6181,33400000.0
2008-06-05 17:58:00,1.6181,1.61815,1.6178,1.6178,40600000.0
2008-06-05 17:59:00,1.6178,1.6179,1.61775,1.6178,19400000.0
2008-06-05 18:00:00,1.6178,1.61795,1.6177,1.6178,42800000.0
2008-06-05 18:01:00,1.6178,1.6181,1.61775,1.6181,36600000.0
2008-06-05 18:02:00,1.6181,1.61825,1.6177,1.6178,36000000.0
2008-06-05 18:03:00,1.6178,1.618,1.61775,1.6179,17200000.0
2008-06-05 18:04:00,1.61795,1.6183,1.61775,1.61775,47800000.0
2008-06-05 18:05:00,1.61775,1.6178,1.61745,1.61755,59400000.0
2008-06-05 18:06:00,1.6175,1.6178,1.6175,1.6178,28000000.0
2008-06-05 18:07:00,1.6178,1.6178,1.6178,1.6178,7000000.0
2008-06-05 18:08:00,1.6178,1.6178,1.6177,1.6178,27000000.0
2008-06-05 18:09:00,1.6178,1.6178,1.6175,1.6175,42400000.0
2008-06-05 18:10:00,1.61755,1.6176,1.6174,1.6175,36800000.0
2008-06-05 18:11:00,1.6175,1.6178,1.6175,1.6177,58600000.0
2008-06-05 18:12:00,1.6177,1.61785,1.6177,1.6178,13200000.0
2008-06-05 18:13:00,1.6178,1.6178,1.6177,1.6177,18000000.0
2008-06-05 18:14:00,1.61775,1.6178,1.6166,1.6168,50000000.0
2008-06-05 18:15:00,1.6168,1.6175,1.6168,1.6174,40000000.0
2008-06-05 18:16:00,1.6174,1.6175,1.6172,1.6173,32600000.0
2008-06-05 18:17:00,1.6173,1.6174,1.6171,1.61735,44300000.0
2008-06-05 18:18:00,1.61735,1.61775,1.61735,1.61775,16400000.0
2008-06-05 18:19:00,1.61775,1.61785,1.61775,1.61785,9000000.0
2008-06-05 18:20:00,1.61785,1.6183,1.61785,1.6183,15900000.0
2008-06-05 18:21:00,1.6183,1.6183,1.618,1.6183,36700000.0
2008-06-05 18:22:00,1.6183,1.6185,1.6183,1.6184,9400000.0
2008-06-05 18:23:00,1.6184,1.61855,1.6184,1.61855,14200000.0
2008-06-05 18:24:00,1.6186,1.619,1.6186,1.6189,27400000.0
2008-06-05 18:25:00,1.6189,1.6189,1.6182,1.6183,43800000.0
2008-06-05 18:26:00,1.6184,1.6187,1.6184,1.6185,38000000.0
2008-06-05 18:27:00,1.6185,1.6186,1.6184,1.6185,34200000.0
2008-06-05 18:28:00,1.6185,1.6187,1.6185,1.6187,37400000.0
2008-06-05 18:29:00,1.6187,1.6188,1.6187,1.6187,22600000.0
2008-06-05 18:30:00,1.61875,1.6188,1.6186,1.61875,15000000.0
2008-06-05 18:31:00,1.61875,1.6188,1.6187,1.6187,10200000.0
2008-06-05 18:32:00,1.61875,1.61875,1.61855,1.61855,10800000.0
2008-06-05 18:33:00,1.6186,1.6186,1.61835,1.6185,35600000.0
2008-06-05 18:34:00,1.6185,1.6185,1.61825,1.61835,11800000.0
2008-06-05 18:35:00,1.6183,1.61845,1.6183,1.6184,18600000.0
2008-06-05 18:36:00,1.61845,1.61845,1.61825,1.61825,18800000.0
2008-06-05 18:37:00,1.61825,1.6183,1.6182,1.61825,10800000.0
2008-06-05 18:38:00,1.6183,1.6183,1.6181,1.6181,6800000.0
2008-06-05 18:39:00,1.61815,1.61825,1.6181,1.61825,17200000.0
2008-06-05 18:40:00,1.61825,1.6184,1.6182,1.61835,35600000.0
2008-06-05 18:41:00,1.61835,1.6184,1.61825,1.61825,53800000.0
2008-06-05 18:42:00,1.6182,1.61835,1.6182,1.61835,35600000.0
2008-06-05 18:43:00,1.6183,1.61845,1.6183,1.6184,21400000.0
2008-06-05 18:44:00,1.6184,1.6184,1.6183,1.6183,14800000.0
2008-06-05 18:45:00,1.61825,1.61845,1.61825,1.6183,41400000.0
2008-06-05 18:46:00,1.61825,1.61835,1.6181,1.6181,15400000.0
2008-06-05 18:47:00,1.6181,1.61815,1.618,1.618,29600000.0
2008-06-05 18:48:00,1.61805,1.6181,1.61805,1.6181,1800000.0
2008-06-05 18:49:00,1.6181,1.6181,1.618,1.6181,8600000.0
2008-06-05 18:50:00,1.61805,1.6181,1.618,1.618,8200000.0
2008-06-05 18:51:00,1.618,1.61805,1.6177,1.6177,21400000.0
2008-06-05 18:52:00,1.6177,1.6177,1.6175,1.6177,21200000.0
2008-06-05 18:53:00,1.61765,1.6177,1.6175,1.6176,39600000.0
2008-06-05 18:54:00,1.6176,1.6177,1.61745,1.6177,23200000.0
2008-06-05 18:55:00,1.6177,1.6178,1.6171,1.6176,57300000.0
2008-06-05 18:56:00,1.6176,1.6176,1.61705,1.6171,45000000.0
2008-06-05 18:57:00,1.6171,1.6178,1.6171,1.61765,45800000.0
2008-06-05 18:58:00,1.61765,1.61795,1.61765,1.6178,48200000.0
2008-06-05 18:59:00,1.6178,1.6179,1.61765,1.6177,36200000.0
2008-06-05 19:00:00,1.6178,1.6179,1.61775,1.6179,21000000.0
2008-06-05 19:01:00,1.6179,1.6179,1.6178,1.61785,16600000.0
2008-06-05 19:02:00,1.6178,1.6181,1.6177,1.6177,13200000.0
2008-06-05 19:03:00,1.6177,1.6178,1.6176,1.6178,7200000.0
2008-06-05 19:04:00,1.6178,1.6178,1.6178,1.6178,10000000.0
2008-06-05 19:05:00,1.6178,1.6181,1.6178,1.618,10000000.0
2008-06-05 19:06:00,1.618,1.6182,1.618,1.618,10100000.0
2008-06-05 19:07:00,1.618,1.6181,1.6178,1.6178,4600000.0
2008-06-05 19:08:00,1.6178,1.6181,1.6178,1.6181,12600000.0
2008-06-05 19:09:00,1.618,1.6182,1.618,1.6182,7600000.0
2008-06-05 19:10:00,1.6182,1.6182,1.6179,1.6182,12400000.0
2008-06-05 19:11:00,1.6182,1.6183,1.618,1.6182,19400000.0
2008-06-05 19:12:00,1.6182,1.6182,1.6181,1.6181,10800000.0
2008-06-05 19:13:00,1.61815,1.6184,1.6181,1.61835,34200000.0
2008-06-05 19:14:00,1.6183,1.6183,1.6181,1.6183,19100000.0
2008-06-05 19:15:00,1.6183,1.6184,1.6181,1.6182,26500000.0
2008-06-05 19:16:00,1.6182,1.6185,1.6182,1.6182,20800000.0
2008-06-05 19:17:00,1.6182,1.6183,1.6182,1.6183,16600000.0
2008-06-05 19:18:00,1.6184,1.6185,1.6182,1.6182,7600000.0
2008-06-05 19:19:00,1.6182,1.6182,1.618,1.618,7400000.0
2008-06-05 19:20:00,1.618,1.6182,1.618,1.6182,22200000.0
2008-06-05 19:21:00,1.6182,1.6182,1.6177,1.6178,17600000.0
2008-06-05 19:22:00,1.6178,1.6178,1.6176,1.6178,9000000.0
2008-06-05 19:23:00,1.6178,1.6178,1.6178,1.6178,8600000.0
2008-06-05 19:24:00,1.6178,1.6178,1.6173,1.6173,12000000.0
2008-06-05 19:25:00,1.6173,1.6176,1.61725,1.6174,32800000.0
2008-06-05 19:26:00,1.61745,1.61745,1.6174,1.61745,14200000.0
2008-06-05 19:27:00,1.6175,1.6175,1.6174,1.6175,10400000.0
2008-06-05 19:28:00,1.6175,1.61755,1.6174,1.6175,7400000.0
2008-06-05 19:29:00,1.6175,1.6176,1.6175,1.6176,2800000.0
2008-06-05 19:30:00,1.6176,1.6176,1.6173,1.6174,13000000.0
2008-06-05 19:31:00,1.6174,1.61755,1.6174,1.6175,26600000.0
2008-06-05 19:32:00,1.61755,1.61755,1.6173,1.61745,17800000.0
2008-06-05 19:33:00,1.6175,1.61755,1.6174,1.6175,9800000.0
2008-06-05 19:34:00,1.61755,1.61755,1.6173,1.6175,26200000.0
2008-06-05 19:35:00,1.6175,1.61765,1.6174,1.61765,8600000.0
2008-06-05 19:36:00,1.6177,1.6177,1.6176,1.6176,3800000.0
2008-06-05 19:37:00,1.6176,1.6176,1.61755,1.6176,1400000.0
2008-06-05 19:38:00,1.6176,1.61775,1.6175,1.61765,13600000.0
2008-06-05 19:39:00,1.6177,1.61785,1.6174,1.61775,30200000.0
2008-06-05 19:40:00,1.6178,1.6179,1.6178,1.61785,13400000.0
2008-06-05 19:41:00,1.6179,1.61815,1.61785,1.61815,12600000.0
2008-06-05 19:42:00,1.6182,1.61835,1.618,1.6182,22200000.0
2008-06-05 19:43:00,1.6182,1.61865,1.618,1.6186,26300000.0
2008-06-05 19:44:00,1.61855,1.6186,1.6184,1.61855,20100000.0
2008-06-05 19:45:00,1.6185,1.6189,1.6185,1.6187,32400000.0
2008-06-05 19:46:00,1.6187,1.6187,1.6186,1.61865,1800000.0
2008-06-05 19:47:00,1.6187,1.6187,1.61805,1.61825,20400000.0
2008-06-05 19:48:00,1.6183,1.61845,1.6183,1.61845,6200000.0
2008-06-05 19:49:00,1.6184,1.61845,1.618,1.6181,15800000.0
2008-06-05 19:50:00,1.6182,1.6183,1.6178,1.6179,21800000.0
2008-06-05 19:51:00,1.6178,1.6183,1.6177,1.6182,29200000.0
2008-06-05 19:52:00,1.61815,1.61815,1.61785,1.61795,27000000.0
2008-06-05 19:53:00,1.61795,1.618,1.6178,1.61785,26600000.0
2008-06-05 19:54:00,1.6179,1.6179,1.6178,1.61785,7400000.0
2008-06-05 19:55:00,1.61785,1.61815,1.61785,1.618,12200000.0
2008-06-05 19:56:00,1.61805,1.61805,1.6179,1.618,14400000.0
2008-06-05 19:57:00,1.61795,1.618,1.6179,1.618,7000000.0
2008-06-05 19:58:00,1.6179,1.6179,1.6179,1.6179,600000.0
2008-06-05 19:59:00,1.61795,1.6181,1.6179,1.6181,4000000.0
2008-06-05 20:00:00,1.6181,1.6181,1.618,1.618,3400000.0
2008-06-05 20:01:00,1.618,1.61805,1.6179,1.61795,8000000.0
2008-06-05 20:02:00,1.618,1.618,1.6179,1.6179,5000000.0
2008-06-05 20:03:00,1.61785,1.6181,1.6175,1.61755,48400000.0
2008-06-05 20:04:00,1.6176,1.6178,1.6173,1.6174,32200000.0
2008-06-05 20:05:00,1.6174,1.6176,1.6173,1.6176,30200000.0
2008-06-05 20:06:00,1.6176,1.6177,1.6175,1.6177,3800000.0
2008-06-05 20:07:00,1.6177,1.6177,1.6175,1.6175,8800000.0
2008-06-05 20:08:00,1.6175,1.6177,1.6175,1.6177,6600000.0
2008-06-05 20:09:00,1.61755,1.6176,1.6175,1.6176,27700000.0
2008-06-05 20:10:00,1.6176,1.6176,1.6175,1.6175,12800000.0
2008-06-05 20:11:00,1.6175,1.61755,1.6174,1.6175,19200000.0
2008-06-05 20:12:00,1.6174,1.61765,1.6174,1.61765,30800000.0
2008-06-05 20:13:00,1.6176,1.6176,1.6175,1.6175,6800000.0
2008-06-05 20:14:00,1.6175,1.6175,1.61735,1.61735,3800000.0
2008-06-05 20:15:00,1.6173,1.6175,1.6173,1.6175,15800000.0
2008-06-05 20:16:00,1.6175,1.6175,1.6175,1.6175,6800000.0
2008-06-05 20:17:00,1.6175,1.6176,1.6175,1.6176,3600000.0
2008-06-05 20:18:00,1.6176,1.6177,1.61755,1.6176,6600000.0
2008-06-05 20:19:00,1.6175,1.6175,1.6175,1.6175,600000.0
2008-06-05 20:20:00,1.6175,1.6175,1.6166,1.6168,39600000.0
2008-06-05 20:21:00,1.6168,1.6168,1.6163,1.6165,20300000.0
2008-06-05 20:22:00,1.6165,1.6165,1.6149,1.615,34500000.0
2008-06-05 20:23:00,1.615,1.6155,1.61455,1.6155,47200000.0
2008-06-05 20:24:00,1.6155,1.616,1.6155,1.6155,27600000.0
2008-06-05 20:25:00,1.6155,1.6162,1.6155,1.616,32200000.0
2008-06-05 20:26:00,1.616,1.616,1.616,1.616,3600000.0
2008-06-05 20:27:00,1.61605,1.6161,1.6159,1.616,30400000.0
2008-06-05 20:28:00,1.616,1.6162,1.6151,1.6151,30900000.0
2008-06-05 20:29:00,1.6151,1.6156,1.615,1.6155,45700000.0
2008-06-05 20:30:00,1.6155,1.6155,1.615,1.6154,20600000.0
2008-06-05 20:31:00,1.6154,1.6155,1.61475,1.6149,20200000.0
2008-06-05 20:32:00,1.615,1.6151,1.61465,1.615,34500000.0
2008-06-05 20:33:00,1.615,1.6152,1.6148,1.61505,32000000.0
2008-06-05 20:34:00,1.615,1.6151,1.61485,1.615,18800000.0
2008-06-05 20:35:00,1.615,1.6155,1.615,1.6155,29600000.0
2008-06-05 20:36:00,1.6156,1.6157,1.6149,1.6153,12600000.0
2008-06-05 20:37:00,1.6153,1.6156,1.6152,1.6156,22800000.0
2008-06-05 20:38:00,1.6156,1.6158,1.6154,1.6158,31800000.0
2008-06-05 20:39:00,1.6158,1.6166,1.6158,1.61605,36800000.0
2008-06-05 20:40:00,1.6161,1.6162,1.616,1.61605,14400000.0
2008-06-05 20:41:00,1.616,1.6161,1.616,1.6161,15200000.0
2008-06-05 20:42:00,1.6161,1.6162,1.6156,1.6157,33200000.0
2008-06-05 20:43:00,1.61565,1.6159,1.61565,1.6158,15600000.0
2008-06-05 20:44:00,1.61585,1.6163,1.6158,1.61625,15400000.0
2008-06-05 20:45:00,1.6163,1.61675,1.61625,1.61655,30900000.0
2008-06-05 20:46:00,1.6165,1.61655,1.616,1.616,60700000.0
2008-06-05 20:47:00,1.616,1.6161,1.61565,1.61565,57100000.0
2008-06-05 20:48:00,1.61565,1.6158,1.61515,1.6155,22700000.0
2008-06-05 20:49:00,1.61555,1.61585,1.6155,1.6158,15200000.0
2008-06-05 20:50:00,1.61585,1.6159,1.6156,1.61585,19200000.0
2008-06-05 20:51:00,1.61595,1.61595,1.6151,1.6152,33000000.0
2008-06-05 20:52:00,1.6153,1.6161,1.6152,1.6155,51300000.0
2008-06-05 20:53:00,1.6155,1.61585,1.6155,1.6157,28400000.0
2008-06-05 20:54:00,1.61565,1.6162,1.61565,1.61605,23400000.0
2008-06-05 20:55:00,1.6161,1.61635,1.6159,1.61615,42400000.0
2008-06-05 20:56:00,1.61625,1.61665,1.61615,1.61655,23300000.0
2008-06-05 20:57:00,1.61655,1.6167,1.61655,1.61655,3800000.0
2008-06-05 20:58:00,1.61655,1.61655,1.6163,1.61635,14600000.0
2008-06-05 20:59:00,1.6163,1.6168,1.616,1.6167,30500000.0
2008-06-05 21:00:00,1.6167,1.6174,1.6167,1.61735,64700000.0
2008-06-05 21:01:00,1.61735,1.6174,1.61725,1.61735,19200000.0
2008-06-05 21:02:00,1.61735,1.61805,1.61735,1.618,43300000.0
2008-06-05 21:03:00,1.61795,1.61795,1.6174,1.6175,31200000.0
2008-06-05 21:04:00,1.6175,1.6176,1.6174,1.6174,13000000.0
2008-06-05 21:05:00,1.6175,1.6175,1.6174,1.6174,5200000.0
2008-06-05 21:06:00,1.6173,1.6175,1.6173,1.6175,3400000.0
2008-06-05 21:07:00,1.6175,1.61755,1.6173,1.61755,14000000.0
2008-06-05 21:08:00,1.6176,1.6179,1.6175,1.61775,22600000.0
2008-06-05 21:09:00,1.6177,1.61825,1.61765,1.61825,30100000.0
2008-06-05 21:10:00,1.6183,1.6183,1.61795,1.618,15600000.0
2008-06-05 21:11:00,1.618,1.6182,1.618,1.618,10700000.0
2008-06-05 21:12:00,1.618,1.618,1.6179,1.618,7300000.0
2008-06-05 21:13:00,1.618,1.6183,1.6178,1.6178,19700000.0
2008-06-05 21:14:00,1.6178,1.6179,1.6178,1.6179,3100000.0
2008-06-05 21:15:00,1.6179,1.618,1.6176,1.6177,14200000.0
2008-06-05 21:16:00,1.6177,1.6177,1.6176,1.6177,800000.0
2008-06-05 21:17:00,1.61765,1.6179,1.61765,1.6178,9000000.0
2008-06-05 21:18:00,1.61785,1.61795,1.6178,1.6178,20200000.0
2008-06-05 21:19:00,1.6178,1.6179,1.61775,1.6179,11500000.0
2008-06-05 21:20:00,1.6179,1.6179,1.6177,1.6177,19200000.0
2008-06-05 21:21:00,1.6177,1.6177,1.61765,1.6177,7600000.0
2008-06-05 21:22:00,1.6177,1.61775,1.6177,1.6177,16800000.0
2008-06-05 21:23:00,1.6177,1.6177,1.61755,1.61765,34200000.0
2008-06-05 21:24:00,1.61765,1.6177,1.61765,1.61765,21000000.0
2008-06-05 21:25:00,1.61765,1.61785,1.61765,1.61785,12200000.0
2008-06-05 21:26:00,1.6179,1.618,1.61775,1.61795,14200000.0
2008-06-05 21:27:00,1.6179,1.6179,1.6175,1.6176,12600000.0
2008-06-05 21:28:00,1.61765,1.6179,1.61765,1.61785,9600000.0
2008-06-05 21:29:00,1.61785,1.61795,1.61785,1.6179,9600000.0
2008-06-05 21:30:00,1.61795,1.6182,1.6179,1.6182,16200000.0
2008-06-05 21:31:00,1.6181,1.6182,1.618,1.6181,10600000.0
2008-06-05 21:32:00,1.61805,1.61805,1.61805,1.61805,600000.0
2008-06-05 21:33:00,1.61805,1.6181,1.618,1.6181,4400000.0
2008-06-05 21:34:00,1.6181,1.6181,1.618,1.618,5400000.0
2008-06-05 21:35:00,1.6181,1.6181,1.618,1.6181,4400000.0
2008-06-05 21:36:00,1.61795,1.618,1.61795,1.618,4800000.0
2008-06-05 21:37:00,1.61795,1.618,1.6179,1.618,6600000.0
2008-06-05 21:38:00,1.61795,1.6183,1.61795,1.6181,12600000.0
2008-06-05 21:39:00,1.6182,1.6185,1.6181,1.6183,14100000.0
2008-06-05 21:40:00,1.6182,1.6185,1.6182,1.6184,6500000.0
2008-06-05 21:41:00,1.6184,1.6187,1.6184,1.6187,8600000.0
2008-06-05 21:42:00,1.6186,1.6186,1.61835,1.61835,11600000.0
2008-06-05 21:43:00,1.6183,1.6185,1.6183,1.6183,4200000.0
2008-06-05 21:44:00,1.6183,1.6185,1.6183,1.6185,4800000.0
2008-06-05 21:45:00,1.6184,1.6187,1.6183,1.6186,33300000.0
2008-06-05 21:46:00,1.6187,1.6188,1.61855,1.6187,21200000.0
2008-06-05 21:47:00,1.6188,1.6188,1.6186,1.6186,17400000.0
2008-06-05 21:48:00,1.6186,1.6187,1.6186,1.61865,4400000.0
2008-06-05 21:49:00,1.6187,1.6189,1.6186,1.6186,12800000.0
2008-06-05 21:50:00,1.6186,1.6187,1.6186,1.6187,1000000.0
2008-06-05 21:51:00,1.61865,1.61865,1.6186,1.6186,3000000.0
2008-06-05 21:52:00,1.61855,1.61865,1.6185,1.6186,13300000.0
2008-06-05 21:53:00,1.6186,1.61865,1.6186,1.61865,3600000.0
2008-06-05 21:54:00,1.61865,1.6189,1.6186,1.6189,26000000.0
2008-06-05 21:55:00,1.619,1.619,1.61875,1.6188,2800000.0
2008-06-05 21:56:00,1.6189,1.619,1.6189,1.619,1000000.0
2008-06-05 21:57:00,1.619,1.6193,1.619,1.6191,20600000.0
2008-06-05 21:58:00,1.6191,1.6193,1.6189,1.61905,8400000.0
2008-06-05 21:59:00,1.619,1.6192,1.619,1.61905,17800000.0
2008-06-05 22:00:00,1.619,1.61915,1.6189,1.61905,11400000.0
2008-06-05 22:01:00,1.61905,1.6191,1.619,1.619,10000000.0
2008-06-05 22:02:00,1.619,1.619,1.619,1.619,1200000.0
2008-06-05 22:03:00,1.619,1.619,1.6188,1.619,7000000.0
2008-06-05 22:04:00,1.6189,1.6191,1.6187,1.6187,34900000.0
2008-06-05 22:05:00,1.6188,1.6189,1.6185,1.6187,15100000.0
2008-06-05 22:06:00,1.6188,1.6188,1.61865,1.6188,5800000.0
2008-06-05 22:07:00,1.6187,1.6187,1.6187,1.6187,200000.0
2008-06-05 22:08:00,1.6185,1.6187,1.6185,1.6187,10500000.0
2008-06-05 22:09:00,1.6186,1.6187,1.6186,1.6187,1800000.0
2008-06-05 22:10:00,1.6185,1.6187,1.6184,1.6186,10000000.0
2008-06-05 22:11:00,1.6186,1.6186,1.6185,1.6185,400000.0
2008-06-05 22:12:00,1.6184,1.6185,1.6183,1.6184,16100000.0
2008-06-05 22:13:00,1.61835,1.61845,1.6183,1.6184,36600000.0
2008-06-05 22:14:00,1.6184,1.61845,1.6184,1.6184,84000000.0
2008-06-05 22:15:00,1.6184,1.61845,1.6184,1.6184,50900000.0
2008-06-05 22:16:00,1.6184,1.6184,1.6184,1.6184,42000000.0
2008-06-05 22:17:00,1.6184,1.6186,1.6184,1.6184,56800000.0
2008-06-05 22:18:00,1.6186,1.6186,1.6185,1.6185,2000000.0
2008-06-05 22:19:00,1.6185,1.6185,1.6183,1.6184,4300000.0
2008-06-05 22:20:00,1.6185,1.6185,1.6185,1.6185,1000000.0
2008-06-05 22:21:00,1.6183,1.6185,1.6183,1.6185,31700000.0
2008-06-05 22:22:00,1.6185,1.6185,1.6185,1.6185,10200000.0
2008-06-05 22:23:00,1.6185,1.6186,1.6185,1.6185,5400000.0
2008-06-05 22:24:00,1.6185,1.6186,1.6185,1.6185,5700000.0
2008-06-05 22:25:00,1.6185,1.6185,1.6183,1.6183,14400000.0
2008-06-05 22:26:00,1.6183,1.6184,1.6183,1.6184,11900000.0
2008-06-05 22:27:00,1.6184,1.6184,1.6184,1.6184,8500000.0
2008-06-05 22:28:00,1.6183,1.6183,1.6183,1.6183,5900000.0
2008-06-05 22:29:00,1.6182,1.6182,1.6181,1.6181,48400000.0
2008-06-05 22:30:00,1.6181,1.6182,1.6181,1.6182,15800000.0
2008-06-05 22:31:00,1.6182,1.6182,1.6182,1.6182,1800000.0
2008-06-05 22:32:00,1.61782,1.61799,1.61779,1.61793,25400000.0
2008-06-05 22:33:00,1.6182,1.6182,1.6182,1.6182,8700000.0
2008-06-05 22:34:00,1.6182,1.6182,1.6182,1.6182,4100000.0
2008-06-05 22:35:00,1.6182,1.6182,1.6182,1.6182,5600000.0
2008-06-05 22:36:00,1.61782,1.6182,1.61782,1.6182,4700000.0
2008-06-05 22:37:00,1.6182,1.6182,1.6182,1.6182,10100000.0
2008-06-05 22:38:00,1.6182,1.6183,1.6182,1.61825,10300000.0
2008-06-05 22:39:00,1.61825,1.6183,1.6182,1.6182,60300000.0
2008-06-05 22:40:00,1.6182,1.6182,1.6182,1.6182,14700000.0
2008-06-05 22:41:00,1.6182,1.6183,1.6182,1.6182,48300000.0
2008-06-05 22:42:00,1.61825,1.6183,1.6182,1.6182,84300000.0
2008-06-05 22:43:00,1.6182,1.6182,1.6181,1.6181,30400000.0
2008-06-05 22:44:00,1.6181,1.6183,1.6181,1.6183,16300000.0
2008-06-05 22:45:00,1.6183,1.6183,1.6183,1.6183,1000000.0
2008-06-05 22:46:00,1.6183,1.6183,1.6181,1.6182,46400000.0
2008-06-05 22:47:00,1.6186,1.6187,1.6182,1.6182,33500000.0
2008-06-05 22:48:00,1.6182,1.6182,1.6182,1.6182,4400000.0
2008-06-05 22:49:00,1.6182,1.6182,1.6182,1.6182,700000.0
2008-06-05 22:50:00,1.6182,1.6182,1.6182,1.6182,1800000.0
2008-06-05 22:51:00,1.6182,1.6182,1.6182,1.6182,7500000.0
2008-06-05 22:52:00,1.6182,1.6182,1.6182,1.6182,7200000.0
2008-06-05 22:53:00,1.6182,1.6182,1.6181,1.6181,15800000.0
2008-06-05 22:54:00,1.6181,1.6183,1.6181,1.6182,47900000.0
2008-06-05 22:55:00,1.61815,1.6184,1.61815,1.6184,22500000.0
2008-06-05 22:56:00,1.6183,1.6184,1.6183,1.6184,25200000.0
2008-06-05 22:57:00,1.6184,1.6184,1.6184,1.6184,1600000.0
2008-06-05 22:58:00,1.61792,1.61824,1.61786,1.61786,9400000.0
2008-06-05 22:59:00,1.61835,1.61835,1.6183,1.6183,10600000.0
2008-06-05 23:00:00,1.6183,1.6183,1.6183,1.6183,6400000.0
2008-06-05 23:01:00,1.6183,1.6183,1.6183,1.6183,3000000.0
2008-06-05 23:02:00,1.61798,1.61821,1.61786,1.61786,80200000.0
2008-06-05 23:03:00,1.6184,1.6185,1.6179,1.6179,35600000.0
2008-06-05 23:04:00,1.61795,1.6181,1.61795,1.618,7700000.0
2008-06-05 23:05:00,1.6181,1.61825,1.618,1.61825,12700000.0
2008-06-05 23:06:00,1.6182,1.6183,1.61795,1.6182,14000000.0
2008-06-05 23:07:00,1.6182,1.6182,1.61795,1.618,22300000.0
2008-06-05 23:08:00,1.6181,1.6182,1.6181,1.6182,11100000.0
2008-06-05 23:09:00,1.6182,1.6182,1.6182,1.6182,6400000.0
2008-06-05 23:10:00,1.6182,1.6184,1.6179,1.6184,11500000.0
2008-06-05 23:11:00,1.6184,1.6184,1.6184,1.6184,6700000.0
2008-06-05 23:12:00,1.6184,1.6184,1.6184,1.6184,12300000.0
2008-06-05 23:13:00,1.6184,1.6184,1.6182,1.6184,32900000.0
2008-06-05 23:14:00,1.6184,1.6184,1.6182,1.6183,37000000.0
2008-06-05 23:15:00,1.6183,1.6183,1.6183,1.6183,10500000.0
2008-06-05 23:16:00,1.6184,1.6184,1.6183,1.6183,1200000.0
2008-06-05 23:17:00,1.61835,1.6184,1.6183,1.6184,21100000.0
2008-06-05 23:18:00,1.6184,1.6184,1.6183,1.6184,19800000.0
2008-06-05 23:19:00,1.6184,1.6185,1.6182,1.6185,54200000.0
2008-06-05 23:20:00,1.6185,1.6185,1.6182,1.6185,9200000.0
2008-06-05 23:21:00,1.61818,1.61841,1.61794,1.61809,100300000.0
2008-06-05 23:22:00,1.6185,1.6185,1.6185,1.6185,1200000.0
2008-06-05 23:23:00,1.61834,1.61842,1.61802,1.61822,25600000.0
2008-06-05 23:24:00,1.6185,1.6185,1.6183,1.6183,32200000.0
2008-06-05 23:25:00,1.6183,1.6183,1.61825,1.61825,4200000.0
2008-06-05 23:26:00,1.6183,1.6183,1.61825,1.61825,4200000.0
2008-06-05 23:27:00,1.61825,1.61825,1.61825,1.61825,3600000.0
2008-06-05 23:28:00,1.61825,1.61825,1.61825,1.61825,2400000.0
2008-06-05 23:29:00,1.61825,1.61825,1.61825,1.61825,1800000.0
2008-06-05 23:30:00,1.61849,1.61864,1.61833,1.61845,60900000.0
2008-06-05 23:31:00,1.6183,1.61859,1.6183,1.61856,75300000.0
2008-06-05 23:32:00,1.6183,1.6185,1.6183,1.6185,26300000.0
2008-06-05 23:33:00,1.6184,1.6186,1.6184,1.6186,30400000.0
2008-06-05 23:34:00,1.6186,1.6188,1.6186,1.6188,41700000.0
2008-06-05 23:35:00,1.6188,1.6188,1.6188,1.6188,4800000.0
2008-06-05 23:36:00,1.61845,1.61877,1.61845,1.61877,74300000.0
2008-06-05 23:37:00,1.61868,1.61878,1.6185,1.61873,93000000.0
2008-06-05 23:38:00,1.61857,1.61881,1.61857,1.61873,60300000.0
2008-06-05 23:39:00,1.61853,1.61873,1.61843,1.61873,41900000.0
2008-06-05 23:40:00,1.61848,1.61878,1.6184,1.61878,10700000.0
2008-06-05 23:41:00,1.61872,1.61878,1.61851,1.61878,14600000.0
2008-06-05 23:42:00,1.6188,1.6188,1.6186,1.6188,28600000.0
2008-06-05 23:43:00,1.6188,1.6188,1.6188,1.6188,9700000.0
2008-06-05 23:44:00,1.6188,1.6188,1.6188,1.6188,1600000.0
2008-06-05 23:45:00,1.6188,1.6188,1.6188,1.6188,8900000.0
2008-06-05 23:46:00,1.61844,1.6189,1.61844,1.6187,31300000.0
2008-06-05 23:47:00,1.6188,1.6189,1.6188,1.6189,3700000.0
2008-06-05 23:48:00,1.619,1.619,1.6188,1.6188,14300000.0
2008-06-05 23:49:00,1.61864,1.6189,1.61864,1.61888,57000000.0
2008-06-05 23:50:00,1.61876,1.61903,1.61872,1.61879,49500000.0
2008-06-05 23:51:00,1.61887,1.61889,1.61871,1.61886,18500000.0
2008-06-05 23:52:00,1.61878,1.6189,1.61848,1.6186,19400000.0
2008-06-05 23:53:00,1.61879,1.61889,1.61877,1.61877,10100000.0
2008-06-05 23:54:00,1.61866,1.61887,1.61863,1.61868,19900000.0
2008-06-05 23:55:00,1.61888,1.61892,1.61887,1.6189,6600000.0
2008-06-05 23:56:00,1.61873,1.61891,1.61871,1.61887,53800000.0
2008-06-05 23:57:00,1.6188,1.6188,1.6188,1.6188,13600000.0
2008-06-05 23:58:00,1.6188,1.6188,1.6188,1.6188,22300000.0
2008-06-05 23:59:00,1.6188,1.6188,1.6188,1.6188,4900000.0
2008-06-06 00:00:00,1.6188,1.6188,1.6188,1.6188,16800000.0
2008-06-06 00:01:00,1.6188,1.6188,1.6187,1.6187,26500000.0
2008-06-06 00:02:00,1.6187,1.6187,1.6186,1.6186,42800000.0
2008-06-06 00:03:00,1.6186,1.6186,1.6178,1.6183,58400000.0
2008-06-06 00:04:00,1.6183,1.6186,1.6183,1.6186,47900000.0
2008-06-06 00:05:00,1.6186,1.6186,1.6184,1.6184,31400000.0
2008-06-06 00:06:00,1.6184,1.6184,1.6184,1.6184,14000000.0
2008-06-06 00:07:00,1.6184,1.6184,1.6184,1.6184,18200000.0
2008-06-06 00:08:00,1.6184,1.6184,1.6184,1.6184,40300000.0
2008-06-06 00:09:00,1.6184,1.6185,1.6184,1.6185,9200000.0
2008-06-06 00:10:00,1.6185,1.6189,1.6185,1.6189,25300000.0
2008-06-06 00:11:00,1.6189,1.6189,1.6185,1.6185,36400000.0
2008-06-06 00:12:00,1.61817,1.61867,1.61817,1.61846,40200000.0
2008-06-06 00:13:00,1.6185,1.6185,1.6184,1.6185,48600000.0
2008-06-06 00:14:00,1.6185,1.6187,1.6185,1.6187,6400000.0
2008-06-06 00:15:00,1.6187,1.6187,1.6187,1.6187,300000.0
2008-06-06 00:16:00,1.6187,1.6187,1.6187,1.6187,600000.0
2008-06-06 00:17:00,1.61833,1.61836,1.61816,1.61833,40900000.0
2008-06-06 00:18:00,1.61788,1.61826,1.61779,1.61826,44400000.0
2008-06-06 00:19:00,1.61826,1.61836,1.61823,1.61835,41200000.0
2008-06-06 00:20:00,1.6187,1.6187,1.6187,1.6187,300000.0
2008-06-06 00:21:00,1.61844,1.61844,1.6181,1.61833,50100000.0
2008-06-06 00:22:00,1.6187,1.6187,1.6183,1.6183,35400000.0
2008-06-06 00:23:00,1.6183,1.6183,1.61775,1.618,25400000.0
2008-06-06 00:24:00,1.618,1.618,1.6178,1.6178,70500000.0
2008-06-06 00:25:00,1.6178,1.6182,1.6176,1.618,107600000.0
2008-06-06 00:26:00,1.618,1.6185,1.618,1.6184,82200000.0
2008-06-06 00:27:00,1.6184,1.6184,1.6184,1.6184,55200000.0
2008-06-06 00:28:00,1.6184,1.6184,1.6184,1.6184,7200000.0
2008-06-06 00:29:00,1.6184,1.6186,1.6184,1.6186,74600000.0
2008-06-06 00:30:00,1.6186,1.6186,1.6184,1.6185,64500000.0
2008-06-06 00:31:00,1.6185,1.6185,1.6185,1.6185,36400000.0
2008-06-06 00:32:00,1.6185,1.6185,1.6185,1.6185,25600000.0
2008-06-06 00:33:00,1.6185,1.6185,1.6185,1.6185,24200000.0
2008-06-06 00:34:00,1.6185,1.6185,1.6185,1.6185,12100000.0
2008-06-06 00:35:00,1.6185,1.6185,1.6184,1.6185,43900000.0
2008-06-06 00:36:00,1.6185,1.6185,1.6184,1.6185,57000000.0
2008-06-06 00:37:00,1.6185,1.6185,1.6185,1.6185,15300000.0
2008-06-06 00:38:00,1.6185,1.6185,1.6185,1.6185,6300000.0
2008-06-06 00:39:00,1.6185,1.6185,1.61795,1.6182,32800000.0
2008-06-06 00:40:00,1.6182,1.6183,1.6182,1.6183,64100000.0
2008-06-06 00:41:00,1.6183,1.6186,1.6183,1.6186,93200000.0
2008-06-06 00:42:00,1.6186,1.6186,1.6185,1.6186,31500000.0
2008-06-06 00:43:00,1.6186,1.6186,1.6185,1.6186,29000000.0
2008-06-06 00:44:00,1.6186,1.6186,1.6186,1.6186,10600000.0
2008-06-06 00:45:00,1.6185,1.6185,1.6185,1.6185,40000000.0
2008-06-06 00:46:00,1.6185,1.6185,1.6185,1.6185,11300000.0
2008-06-06 00:47:00,1.6185,1.6185,1.6185,1.6185,27200000.0
2008-06-06 00:48:00,1.6185,1.6185,1.6185,1.6185,15500000.0
2008-06-06 00:49:00,1.6185,1.6186,1.6185,1.6185,73800000.0
2008-06-06 00:50:00,1.6185,1.6186,1.6185,1.6185,23200000.0
2008-06-06 00:51:00,1.6185,1.6186,1.6185,1.6185,61500000.0
2008-06-06 00:52:00,1.6185,1.61865,1.6185,1.61865,12400000.0
2008-06-06 00:53:00,1.6186,1.6186,1.6185,1.6185,55600000.0
2008-06-06 00:54:00,1.6185,1.6185,1.6185,1.6185,50300000.0
2008-06-06 00:55:00,1.6185,1.6186,1.6185,1.6186,12400000.0
2008-06-06 00:56:00,1.6186,1.6186,1.6184,1.61845,30000000.0
2008-06-06 00:57:00,1.6185,1.6185,1.6184,1.6185,57300000.0
2008-06-06 00:58:00,1.6185,1.6185,1.6184,1.6184,43800000.0
2008-06-06 00:59:00,1.6184,1.6184,1.61835,1.61835,16500000.0
2008-06-06 01:00:00,1.61835,1.6186,1.61835,1.6185,15400000.0
2008-06-06 01:01:00,1.6185,1.6187,1.6183,1.6183,49800000.0
2008-06-06 01:02:00,1.6183,1.6183,1.618,1.61805,14300000.0
2008-06-06 01:03:00,1.6181,1.6181,1.6181,1.6181,9700000.0
2008-06-06 01:04:00,1.6181,1.6181,1.6181,1.6181,3200000.0
2008-06-06 01:05:00,1.6181,1.6181,1.618,1.6181,45500000.0
2008-06-06 01:06:00,1.6181,1.61815,1.6181,1.6181,80200000.0
2008-06-06 01:07:00,1.6181,1.6181,1.6181,1.6181,13100000.0
2008-06-06 01:08:00,1.61797,1.6182,1.61797,1.61815,26100000.0
2008-06-06 01:09:00,1.6181,1.6181,1.6181,1.6181,18000000.0
2008-06-06 01:10:00,1.6181,1.6181,1.618,1.618,20300000.0
2008-06-06 01:11:00,1.618,1.61805,1.618,1.61805,4400000.0
2008-06-06 01:12:00,1.6181,1.6181,1.6181,1.6181,3400000.0
2008-06-06 01:13:00,1.6181,1.6181,1.6181,1.6181,8200000.0
2008-06-06 01:14:00,1.61815,1.6182,1.6181,1.6181,32300000.0
2008-06-06 01:15:00,1.61815,1.6182,1.6181,1.6182,48800000.0
2008-06-06 01:16:00,1.6181,1.6181,1.6181,1.6181,11200000.0
2008-06-06 01:17:00,1.6181,1.6181,1.6181,1.6181,14700000.0
2008-06-06 01:18:00,1.6181,1.6181,1.61805,1.61805,31900000.0
2008-06-06 01:19:00,1.618,1.618,1.618,1.618,12600000.0
2008-06-06 01:20:00,1.618,1.61805,1.618,1.61805,26200000.0
2008-06-06 01:21:00,1.618,1.61805,1.618,1.61805,12800000.0
2008-06-06 01:22:00,1.61785,1.61809,1.61785,1.61799,4900000.0
2008-06-06 01:23:00,1.61805,1.61805,1.61805,1.61805,600000.0
2008-06-06 01:24:00,1.618,1.61805,1.618,1.61805,14900000.0
2008-06-06 01:25:00,1.618,1.61815,1.61791,1.61815,14900000.0
2008-06-06 01:26:00,1.61815,1.61816,1.61791,1.61803,11600000.0
2008-06-06 01:27:00,1.61805,1.61818,1.618,1.61804,9500000.0
2008-06-06 01:28:00,1.61788,1.61815,1.61788,1.61815,15200000.0
2008-06-06 01:29:00,1.6184,1.6184,1.61805,1.6183,21500000.0
2008-06-06 01:30:00,1.6183,1.6183,1.6183,1.6183,21500000.0
2008-06-06 01:31:00,1.6183,1.6185,1.6183,1.6184,77200000.0
2008-06-06 01:32:00,1.6184,1.6184,1.61835,1.61835,1100000.0
2008-06-06 01:33:00,1.6184,1.6185,1.6184,1.6184,4300000.0
2008-06-06 01:34:00,1.6184,1.6184,1.6183,1.6183,9800000.0
2008-06-06 01:35:00,1.6183,1.6183,1.6183,1.6183,2900000.0
2008-06-06 01:36:00,1.6183,1.6183,1.6183,1.6183,59500000.0
2008-06-06 01:37:00,1.6183,1.6183,1.6183,1.6183,37800000.0
2008-06-06 01:38:00,1.6183,1.6183,1.6183,1.6183,7800000.0
2008-06-06 01:39:00,1.6183,1.6183,1.6182,1.6182,47600000.0
2008-06-06 01:40:00,1.6182,1.6183,1.6182,1.6182,11200000.0
2008-06-06 01:41:00,1.6182,1.6182,1.6182,1.6182,13500000.0
2008-06-06 01:42:00,1.6182,1.6184,1.6182,1.6182,37600000.0
2008-06-06 01:43:00,1.6182,1.6182,1.6182,1.6182,17700000.0
2008-06-06 01:44:00,1.6182,1.6182,1.6182,1.6182,4800000.0
2008-06-06 01:45:00,1.61814,1.61822,1.61783,1.61822,36900000.0
2008-06-06 01:46:00,1.61803,1.61816,1.61801,1.61815,14900000.0
2008-06-06 01:47:00,1.6182,1.6183,1.6179,1.6183,35300000.0
2008-06-06 01:48:00,1.6183,1.6184,1.6183,1.6184,30100000.0
2008-06-06 01:49:00,1.6184,1.6187,1.6184,1.6185,81800000.0
2008-06-06 01:50:00,1.6186,1.6187,1.61825,1.61825,30900000.0
2008-06-06 01:51:00,1.6182,1.6185,1.6182,1.6183,51300000.0
2008-06-06 01:52:00,1.6183,1.6183,1.61805,1.61805,79500000.0
2008-06-06 01:53:00,1.6181,1.61825,1.61805,1.61815,7900000.0
2008-06-06 01:54:00,1.61815,1.6183,1.61805,1.6183,29600000.0
2008-06-06 01:55:00,1.6183,1.6183,1.6181,1.6183,71600000.0
2008-06-06 01:56:00,1.6183,1.6185,1.6182,1.6185,15700000.0
2008-06-06 01:57:00,1.6184,1.6186,1.61815,1.6185,92100000.0
2008-06-06 01:58:00,1.6185,1.6187,1.6185,1.6185,20300000.0
2008-06-06 01:59:00,1.6185,1.619,1.6184,1.6185,142500000.0
2008-06-06 02:00:00,1.6185,1.6187,1.6185,1.6187,61700000.0
2008-06-06 02:01:00,1.6187,1.6188,1.618,1.6182,94900000.0
2008-06-06 02:02:00,1.6184,1.619,1.6184,1.619,65500000.0
2008-06-06 02:03:00,1.619,1.619,1.61815,1.6185,137000000.0
2008-06-06 02:04:00,1.6185,1.6185,1.6185,1.6185,30400000.0
2008-06-06 02:05:00,1.6185,1.6185,1.6185,1.6185,7500000.0
2008-06-06 02:06:00,1.61818,1.6185,1.61818,1.6185,24400000.0
2008-06-06 02:07:00,1.6185,1.6185,1.6185,1.6185,11300000.0
2008-06-06 02:08:00,1.6185,1.6185,1.6182,1.6185,52300000.0
2008-06-06 02:09:00,1.6185,1.6185,1.6185,1.6185,13800000.0
2008-06-06 02:10:00,1.61843,1.61861,1.61831,1.61835,47500000.0
2008-06-06 02:11:00,1.6183,1.61869,1.61829,1.61842,97900000.0
2008-06-06 02:12:00,1.61821,1.6185,1.6181,1.61832,143400000.0
2008-06-06 02:13:00,1.6185,1.6185,1.61835,1.61835,15500000.0
2008-06-06 02:14:00,1.61835,1.6186,1.6181,1.6185,58400000.0
2008-06-06 02:15:00,1.6185,1.6186,1.6185,1.6185,84600000.0
2008-06-06 02:16:00,1.6185,1.6186,1.6185,1.6186,98200000.0
2008-06-06 02:17:00,1.6185,1.6185,1.6184,1.6184,30900000.0
2008-06-06 02:18:00,1.6184,1.6187,1.6183,1.6187,64300000.0
2008-06-06 02:19:00,1.6187,1.6188,1.6187,1.6188,14000000.0
2008-06-06 02:20:00,1.6188,1.6188,1.6188,1.6188,4200000.0
2008-06-06 02:21:00,1.61857,1.61877,1.61842,1.61869,35700000.0
2008-06-06 02:22:00,1.6188,1.6189,1.6188,1.6188,52900000.0
2008-06-06 02:23:00,1.6188,1.6188,1.6188,1.6188,27300000.0
2008-06-06 02:24:00,1.6188,1.6188,1.6188,1.6188,33300000.0
2008-06-06 02:25:00,1.6188,1.6189,1.6188,1.6189,23100000.0
2008-06-06 02:26:00,1.6189,1.6191,1.6188,1.6191,106700000.0
2008-06-06 02:27:00,1.619,1.6192,1.619,1.6192,45500000.0
2008-06-06 02:28:00,1.6192,1.6192,1.6191,1.6191,13600000.0
2008-06-06 02:29:00,1.6191,1.6191,1.6191,1.6191,6200000.0
2008-06-06 02:30:00,1.6191,1.6191,1.6191,1.6191,10300000.0
2008-06-06 02:31:00,1.6191,1.6192,1.6191,1.6191,12500000.0
2008-06-06 02:32:00,1.6191,1.6191,1.6191,1.6191,19200000.0
2008-06-06 02:33:00,1.6191,1.6191,1.6189,1.6189,44600000.0
2008-06-06 02:34:00,1.6189,1.619,1.6189,1.619,99100000.0
2008-06-06 02:35:00,1.619,1.619,1.6184,1.6187,94000000.0
2008-06-06 02:36:00,1.6187,1.6187,1.6187,1.6187,7200000.0
2008-06-06 02:37:00,1.6187,1.6187,1.6185,1.6186,135200000.0
2008-06-06 02:38:00,1.6186,1.6186,1.6186,1.6186,38300000.0
2008-06-06 02:39:00,1.6186,1.6186,1.6185,1.6186,95400000.0
2008-06-06 02:40:00,1.6186,1.6186,1.6186,1.6186,16400000.0
2008-06-06 02:41:00,1.6189,1.6189,1.6186,1.6186,104800000.0
2008-06-06 02:42:00,1.6186,1.6187,1.61825,1.6186,103500000.0
2008-06-06 02:43:00,1.6187,1.6188,1.6184,1.6185,120600000.0
2008-06-06 02:44:00,1.6185,1.6185,1.6185,1.6185,8200000.0
2008-06-06 02:45:00,1.6185,1.6186,1.6185,1.6185,35400000.0
2008-06-06 02:46:00,1.6185,1.6185,1.6185,1.6185,16100000.0
2008-06-06 02:47:00,1.6185,1.6186,1.6185,1.6186,88300000.0
2008-06-06 02:48:00,1.6186,1.61865,1.6185,1.6185,89600000.0
2008-06-06 02:49:00,1.6185,1.6185,1.6185,1.6185,41300000.0
2008-06-06 02:50:00,1.6185,1.6185,1.6185,1.6185,145100000.0
2008-06-06 02:51:00,1.6187,1.6188,1.6185,1.6187,117800000.0
2008-06-06 02:52:00,1.6187,1.6188,1.6185,1.6187,137800000.0
2008-06-06 02:53:00,1.6187,1.6188,1.6182,1.6187,215400000.0
2008-06-06 02:54:00,1.6187,1.6188,1.6187,1.6188,75700000.0
2008-06-06 02:55:00,1.6188,1.6192,1.6188,1.6192,23900000.0
2008-06-06 02:56:00,1.6192,1.6192,1.6187,1.6189,164000000.0
2008-06-06 02:57:00,1.6189,1.6192,1.6182,1.6183,152000000.0
2008-06-06 02:58:00,1.6185,1.6191,1.6185,1.619,194100000.0
2008-06-06 02:59:00,1.619,1.619,1.6189,1.6189,75000000.0
2008-06-06 03:00:00,1.6189,1.619,1.6189,1.619,137500000.0
2008-06-06 03:01:00,1.619,1.6192,1.619,1.619,151900000.0
2008-06-06 03:02:00,1.619,1.6195,1.619,1.6195,64900000.0
2008-06-06 03:03:00,1.6195,1.6195,1.6195,1.6195,15000000.0
2008-06-06 03:04:00,1.6196,1.6197,1.6195,1.6196,57900000.0
2008-06-06 03:05:00,1.6196,1.6197,1.6196,1.6196,76000000.0
2008-06-06 03:06:00,1.6196,1.6196,1.6191,1.61915,54200000.0
2008-06-06 03:07:00,1.61915,1.6193,1.61915,1.61925,130400000.0
2008-06-06 03:08:00,1.6194,1.6198,1.6192,1.61955,176200000.0
2008-06-06 03:09:00,1.6196,1.6197,1.6195,1.6196,134100000.0
2008-06-06 03:10:00,1.6196,1.6196,1.6195,1.6195,40000000.0
2008-06-06 03:11:00,1.6195,1.6197,1.6194,1.6196,120800000.0
2008-06-06 03:12:00,1.6196,1.61975,1.6196,1.6197,84300000.0
2008-06-06 03:13:00,1.6197,1.61985,1.6197,1.6198,87300000.0
2008-06-06 03:14:00,1.6198,1.6198,1.6198,1.6198,34600000.0
2008-06-06 03:15:00,1.6198,1.6198,1.6198,1.6198,12000000.0
2008-06-06 03:16:00,1.6198,1.6198,1.6198,1.6198,6400000.0
2008-06-06 03:17:00,1.6196,1.6196,1.6196,1.6196,2800000.0
2008-06-06 03:18:00,1.6196,1.6198,1.6196,1.6198,6600000.0
2008-06-06 03:19:00,1.6198,1.6198,1.6195,1.6196,22400000.0
2008-06-06 03:20:00,1.6196,1.6196,1.6196,1.6196,1100000.0
2008-06-06 03:21:00,1.6196,1.6196,1.6195,1.6196,19500000.0
2008-06-06 03:22:00,1.6196,1.6196,1.6194,1.6194,3600000.0
2008-06-06 03:23:00,1.6194,1.6196,1.6194,1.6196,68100000.0
2008-06-06 03:24:00,1.6196,1.6196,1.6193,1.6194,43999999.0
2008-06-06 03:25:00,1.6194,1.6194,1.6193,1.6193,12700000.0
2008-06-06 03:26:00,1.6193,1.6193,1.6193,1.6193,9600000.0
2008-06-06 03:27:00,1.6193,1.6195,1.6192,1.6192,38700000.0
2008-06-06 03:28:00,1.6192,1.6197,1.6192,1.6196,57400000.0
2008-06-06 03:29:00,1.6196,1.6197,1.6196,1.6197,26300000.0
2008-06-06 03:30:00,1.6197,1.6197,1.6196,1.6197,49400000.0
2008-06-06 03:31:00,1.6197,1.6197,1.6196,1.6196,10800000.0
2008-06-06 03:32:00,1.6196,1.6196,1.6196,1.6196,3000000.0
2008-06-06 03:33:00,1.6196,1.6196,1.6196,1.6196,12900000.0
2008-06-06 03:34:00,1.6196,1.6196,1.6196,1.6196,8700000.0
2008-06-06 03:35:00,1.61913,1.61929,1.61907,1.61907,38400000.0
2008-06-06 03:36:00,1.6197,1.6197,1.6196,1.6196,7300000.0
2008-06-06 03:37:00,1.6196,1.6197,1.6196,1.61965,19700000.0
2008-06-06 03:38:00,1.61926,1.61965,1.61907,1.6194,30000000.0
2008-06-06 03:39:00,1.61965,1.6198,1.61965,1.6197,6800000.0
2008-06-06 03:40:00,1.6197,1.61975,1.6197,1.6197,20200000.0
2008-06-06 03:41:00,1.6197,1.6197,1.6197,1.6197,5000000.0
2008-06-06 03:42:00,1.6197,1.61975,1.6197,1.6197,33700000.0
2008-06-06 03:43:00,1.6197,1.6197,1.6195,1.6197,19400000.0
2008-06-06 03:44:00,1.6193,1.6197,1.6193,1.6197,45000000.0
2008-06-06 03:45:00,1.6197,1.6197,1.6197,1.6197,4000000.0
2008-06-06 03:46:00,1.6197,1.6197,1.6197,1.6197,8400000.0
2008-06-06 03:47:00,1.6197,1.6197,1.6195,1.6197,3600000.0
2008-06-06 03:48:00,1.6197,1.6197,1.6197,1.6197,11500000.0
2008-06-06 03:49:00,1.6197,1.61975,1.6197,1.6197,20400000.0
2008-06-06 03:50:00,1.6197,1.6197,1.6194,1.6195,74300000.0
2008-06-06 03:51:00,1.6195,1.61955,1.6193,1.6193,37600000.0
2008-06-06 03:52:00,1.6193,1.61955,1.6193,1.61955,89000000.0
2008-06-06 03:53:00,1.6195,1.6196,1.6195,1.6196,18200000.0
2008-06-06 03:54:00,1.6196,1.6196,1.6196,1.6196,8800000.0
2008-06-06 03:55:00,1.6197,1.6197,1.6196,1.6196,23300000.0
2008-06-06 03:56:00,1.6196,1.6196,1.6196,1.6196,28900000.0
2008-06-06 03:57:00,1.6196,1.6197,1.6195,1.6196,63600000.0
2008-06-06 03:58:00,1.6196,1.6197,1.6194,1.6196,97500000.0
2008-06-06 03:59:00,1.6196,1.6196,1.6195,1.6196,24600000.0
2008-06-06 04:00:00,1.6196,1.6197,1.6196,1.6197,15695000.0
2008-06-06 04:01:00,1.6197,1.6197,1.6193,1.61965,27800000.0
2008-06-06 04:02:00,1.61965,1.61965,1.6192,1.61965,25700000.0
2008-06-06 04:03:00,1.61965,1.61965,1.61905,1.6195,22200000.0
2008-06-06 04:04:00,1.6195,1.6195,1.6195,1.6195,1520000.0
2008-06-06 04:05:00,1.6195,1.6195,1.6195,1.6195,855000.0
2008-06-06 04:06:00,1.6195,1.6195,1.6195,1.6195,95000.0
2008-06-06 04:07:00,1.61919,1.61919,1.61902,1.61908,7400000.0
2008-06-06 04:08:00,1.61902,1.61926,1.61902,1.61912,10800000.0
2008-06-06 04:09:00,1.61899,1.61924,1.61899,1.619,15700000.0
2008-06-06 04:10:00,1.61899,1.61916,1.61899,1.61905,24100000.0
2008-06-06 04:11:00,1.61922,1.61925,1.61906,1.61909,30200000.0
2008-06-06 04:12:00,1.61912,1.61922,1.61895,1.61905,46500000.0
2008-06-06 04:13:00,1.61896,1.61922,1.61896,1.61905,7200000.0
2008-06-06 04:14:00,1.61905,1.61916,1.61902,1.61909,22200000.0
2008-06-06 04:15:00,1.6194,1.6195,1.6194,1.6195,1895000.0
2008-06-06 04:16:00,1.61905,1.6192,1.61905,1.6192,12400000.0
2008-06-06 04:17:00,1.6195,1.6195,1.6195,1.6195,295000.0
2008-06-06 04:18:00,1.61902,1.61924,1.61902,1.61922,19300000.0
2008-06-06 04:19:00,1.61917,1.61917,1.61902,1.61903,4500000.0
2008-06-06 04:20:00,1.61898,1.61917,1.61898,1.61914,110300000.0
2008-06-06 04:21:00,1.6195,1.6195,1.6195,1.6195,5495000.0
2008-06-06 04:22:00,1.61882,1.61911,1.61882,1.61891,80650000.0
2008-06-06 04:23:00,1.61896,1.61914,1.61881,1.61881,76900000.0
2008-06-06 04:24:00,1.6194,1.6195,1.6194,1.6195,595000.0
2008-06-06 04:25:00,1.61917,1.61934,1.61872,1.61927,74850000.0
2008-06-06 04:26:00,1.6195,1.6196,1.6195,1.6195,11000000.0
2008-06-06 04:27:00,1.6195,1.6195,1.6195,1.6195,2800000.0
2008-06-06 04:28:00,1.6195,1.6196,1.6195,1.61955,50100000.0
2008-06-06 04:29:00,1.61902,1.6191,1.619,1.61905,15800000.0
2008-06-06 04:30:00,1.61904,1.61917,1.61888,1.61912,180400000.0
2008-06-06 04:31:00,1.61955,1.61955,1.619,1.6195,3675000.0
2008-06-06 04:32:00,1.6196,1.6197,1.6195,1.6195,33100000.0
2008-06-06 04:33:00,1.61907,1.61918,1.61898,1.61917,23300000.0
2008-06-06 04:34:00,1.6195,1.6196,1.6195,1.6195,19600000.0
2008-06-06 04:35:00,1.6195,1.6195,1.6195,1.6195,5600000.0
2008-06-06 04:36:00,1.61878,1.61903,1.61878,1.61885,50100000.0
2008-06-06 04:37:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2008-06-06 04:38:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2008-06-06 04:39:00,1.6195,1.6195,1.6195,1.6195,8500000.0
2008-06-06 04:40:00,1.6195,1.6195,1.6195,1.6195,2400000.0
2008-06-06 04:41:00,1.6195,1.6195,1.6195,1.6195,1600000.0
2008-06-06 04:42:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2008-06-06 04:43:00,1.6195,1.6195,1.6195,1.6195,800000.0
2008-06-06 04:44:00,1.6195,1.6195,1.6195,1.6195,800000.0
2008-06-06 04:45:00,1.61885,1.61889,1.61881,1.61888,6900000.0
2008-06-06 04:46:00,1.6193,1.6195,1.6193,1.6195,14695000.0
2008-06-06 04:47:00,1.6195,1.6195,1.6195,1.6195,1600000.0
2008-06-06 04:48:00,1.6195,1.6195,1.6195,1.6195,10400000.0
2008-06-06 04:49:00,1.6195,1.6195,1.6195,1.6195,800000.0
2008-06-06 04:50:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2008-06-06 04:51:00,1.6195,1.6195,1.6195,1.6195,2400000.0
2008-06-06 04:52:00,1.6195,1.6195,1.6193,1.6195,10685000.0
2008-06-06 04:53:00,1.6195,1.6195,1.6193,1.6193,4220000.0
2008-06-06 04:54:00,1.6193,1.6193,1.6193,1.6193,1330000.0
2008-06-06 04:55:00,1.6193,1.6193,1.6193,1.6193,1330000.0
2008-06-06 04:56:00,1.6193,1.6193,1.6193,1.6193,2090000.0
2008-06-06 04:57:00,1.6193,1.6193,1.6193,1.6193,1330000.0
2008-06-06 04:58:00,1.6193,1.6193,1.6193,1.6193,2090000.0
2008-06-06 04:59:00,1.6193,1.6193,1.6193,1.6193,1045000.0
2008-06-06 05:00:00,1.6193,1.6193,1.6193,1.6193,13450000.0
2008-06-06 05:01:00,1.6193,1.6193,1.6193,1.6193,1255000.0
2008-06-06 05:02:00,1.6193,1.6193,1.6193,1.6193,95000.0
2008-06-06 05:03:00,1.6193,1.6195,1.6192,1.61925,64900000.0
2008-06-06 05:04:00,1.6193,1.6193,1.61925,1.61925,3000000.0
2008-06-06 05:05:00,1.6193,1.61935,1.61925,1.61925,5700000.0
2008-06-06 05:06:00,1.6193,1.61935,1.6193,1.61935,5000000.0
2008-06-06 05:07:00,1.6192,1.61943,1.6192,1.61943,20800000.0
2008-06-06 05:08:00,1.6193,1.61935,1.61925,1.61925,11200000.0
2008-06-06 05:09:00,1.6192,1.6194,1.6192,1.6194,15200000.0
2008-06-06 05:10:00,1.6194,1.6194,1.6193,1.6194,9800000.0
2008-06-06 05:11:00,1.6195,1.6195,1.6193,1.6193,4800000.0
2008-06-06 05:12:00,1.6193,1.6194,1.6193,1.6194,3500000.0
2008-06-06 05:13:00,1.6192,1.6192,1.61884,1.61884,4400000.0
2008-06-06 05:14:00,1.61878,1.6192,1.61878,1.61912,13500000.0
2008-06-06 05:15:00,1.61905,1.61913,1.61888,1.61908,14000000.0
2008-06-06 05:16:00,1.6194,1.6194,1.6191,1.6191,15000000.0
2008-06-06 05:17:00,1.6191,1.6191,1.6188,1.6191,44100000.0
2008-06-06 05:18:00,1.61862,1.6189,1.61862,1.61878,5400000.0
2008-06-06 05:19:00,1.61882,1.6189,1.61862,1.6189,11200000.0
2008-06-06 05:20:00,1.61851,1.61887,1.61851,1.61887,4700000.0
2008-06-06 05:21:00,1.61884,1.61897,1.6187,1.61891,6000000.0
2008-06-06 05:22:00,1.6191,1.6193,1.6191,1.6193,43900000.0
2008-06-06 05:23:00,1.6193,1.6193,1.61925,1.61925,14500000.0
2008-06-06 05:24:00,1.61925,1.6193,1.61925,1.6193,6100000.0
2008-06-06 05:25:00,1.61935,1.6195,1.61925,1.6195,39395000.0
2008-06-06 05:26:00,1.6194,1.61945,1.6194,1.6194,46900000.0
2008-06-06 05:27:00,1.6191,1.6192,1.6191,1.6192,32500000.0
2008-06-06 05:28:00,1.6192,1.6192,1.6192,1.6192,19500000.0
2008-06-06 05:29:00,1.6192,1.6192,1.6191,1.6192,40100000.0
2008-06-06 05:30:00,1.6192,1.6192,1.6192,1.6192,30600000.0
2008-06-06 05:31:00,1.6192,1.6195,1.6192,1.6194,66000000.0
2008-06-06 05:32:00,1.6194,1.6194,1.6194,1.6194,4900000.0
2008-06-06 05:33:00,1.6194,1.6195,1.61925,1.6193,93800000.0
2008-06-06 05:34:00,1.6193,1.6193,1.6193,1.6193,33900000.0
2008-06-06 05:35:00,1.6193,1.6194,1.6193,1.6193,12100000.0
2008-06-06 05:36:00,1.61882,1.61933,1.61882,1.61908,24900000.0
2008-06-06 05:37:00,1.6193,1.6193,1.6193,1.6193,21600000.0
2008-06-06 05:38:00,1.6193,1.6193,1.6193,1.6193,23200000.0
2008-06-06 05:39:00,1.6193,1.6193,1.6192,1.6193,26400000.0
2008-06-06 05:40:00,1.6193,1.6193,1.6192,1.6193,78100000.0
2008-06-06 05:41:00,1.6193,1.6193,1.6193,1.6193,28400000.0
2008-06-06 05:42:00,1.6193,1.6193,1.6193,1.6193,46100000.0
2008-06-06 05:43:00,1.6193,1.6193,1.6193,1.6193,14700000.0
2008-06-06 05:44:00,1.6193,1.6194,1.6193,1.6194,12100000.0
2008-06-06 05:45:00,1.6194,1.6194,1.6194,1.6194,22400000.0
2008-06-06 05:46:00,1.6194,1.6194,1.6194,1.6194,7200000.0
2008-06-06 05:47:00,1.6194,1.6194,1.6194,1.6194,5600000.0
2008-06-06 05:48:00,1.6192,1.6194,1.6192,1.6194,1300000.0
2008-06-06 05:49:00,1.61891,1.61917,1.61889,1.61913,20100000.0
2008-06-06 05:50:00,1.61899,1.61931,1.61899,1.61931,4200000.0
2008-06-06 05:51:00,1.61937,1.61937,1.61902,1.61928,12700000.0
2008-06-06 05:52:00,1.6194,1.6194,1.6194,1.6194,11200000.0
2008-06-06 05:53:00,1.6194,1.6194,1.6194,1.6194,14400000.0
2008-06-06 05:54:00,1.6194,1.6194,1.619,1.6194,22800000.0
2008-06-06 05:55:00,1.6194,1.6194,1.619,1.619,154400000.0
2008-06-06 05:56:00,1.619,1.619,1.619,1.619,56300000.0
2008-06-06 05:57:00,1.619,1.619,1.619,1.619,50800000.0
2008-06-06 05:58:00,1.619,1.619,1.6186,1.619,18200000.0
2008-06-06 05:59:00,1.61871,1.61887,1.61871,1.61877,13100000.0
2008-06-06 06:00:00,1.6186,1.6187,1.6186,1.6186,44600000.0
2008-06-06 06:01:00,1.6186,1.6187,1.6186,1.6187,51000000.0
2008-06-06 06:02:00,1.6187,1.6187,1.6187,1.6187,5500000.0
2008-06-06 06:03:00,1.6186,1.6186,1.6186,1.6186,2100000.0
2008-06-06 06:04:00,1.6186,1.6188,1.6186,1.61865,59100000.0
2008-06-06 06:05:00,1.6184,1.61862,1.61839,1.61855,38600000.0
2008-06-06 06:06:00,1.6186,1.6186,1.6186,1.6186,6700000.0
2008-06-06 06:07:00,1.61817,1.61861,1.61817,1.61861,4700000.0
2008-06-06 06:08:00,1.6186,1.6186,1.6186,1.6186,33300000.0
2008-06-06 06:09:00,1.6186,1.6187,1.6186,1.6186,41600000.0
2008-06-06 06:10:00,1.6186,1.6187,1.6186,1.61865,30600000.0
2008-06-06 06:11:00,1.6187,1.61885,1.61865,1.61885,18100000.0
2008-06-06 06:12:00,1.61885,1.6189,1.61885,1.6189,6400000.0
2008-06-06 06:13:00,1.61885,1.6189,1.61885,1.6189,14400000.0
2008-06-06 06:14:00,1.61885,1.6193,1.61885,1.6193,100600000.0
2008-06-06 06:15:00,1.6193,1.6196,1.6193,1.6195,23400000.0
2008-06-06 06:16:00,1.6195,1.6195,1.6195,1.6195,11200000.0
2008-06-06 06:17:00,1.6195,1.6195,1.6195,1.6195,800000.0
2008-06-06 06:18:00,1.6195,1.6195,1.6195,1.6195,4800000.0
2008-06-06 06:19:00,1.6195,1.6195,1.6195,1.6195,18400000.0
2008-06-06 06:20:00,1.6195,1.6195,1.619,1.6191,70900001.0
2008-06-06 06:21:00,1.6191,1.6191,1.6191,1.6191,7200000.0
2008-06-06 06:22:00,1.6191,1.6191,1.6191,1.6191,800000.0
2008-06-06 06:23:00,1.6191,1.6191,1.6191,1.6191,2400000.0
2008-06-06 06:24:00,1.6191,1.6191,1.6191,1.6191,8800000.0
2008-06-06 06:25:00,1.6191,1.6191,1.6191,1.6191,19200000.0
2008-06-06 06:26:00,1.6193,1.6193,1.61915,1.6192,9600000.0
2008-06-06 06:27:00,1.6192,1.6192,1.6192,1.6192,48000000.0
2008-06-06 06:28:00,1.6192,1.6192,1.6191,1.6191,41000000.0
2008-06-06 06:29:00,1.6194,1.6194,1.619,1.619,234400000.0
2008-06-06 06:30:00,1.619,1.619,1.619,1.619,99100000.0
2008-06-06 06:31:00,1.619,1.619,1.619,1.619,72600000.0
2008-06-06 06:32:00,1.619,1.619,1.619,1.619,18700000.0
2008-06-06 06:33:00,1.619,1.61915,1.619,1.61915,21200000.0
2008-06-06 06:34:00,1.6191,1.6191,1.619,1.619,100700000.0
2008-06-06 06:35:00,1.619,1.6191,1.619,1.6191,60800000.0
2008-06-06 06:36:00,1.6191,1.6191,1.61905,1.6191,17000000.0
2008-06-06 06:37:00,1.6191,1.6191,1.619,1.619,128600000.0
2008-06-06 06:38:00,1.619,1.61905,1.619,1.619,114800000.0
2008-06-06 06:39:00,1.619,1.619,1.619,1.619,129700000.0
2008-06-06 06:40:00,1.619,1.619,1.619,1.619,50300000.0
2008-06-06 06:41:00,1.619,1.619,1.619,1.619,25100000.0
2008-06-06 06:42:00,1.619,1.61905,1.619,1.61905,76400000.0
2008-06-06 06:43:00,1.6191,1.6193,1.6191,1.6191,63300000.0
2008-06-06 06:44:00,1.6191,1.6191,1.6191,1.6191,13600000.0
2008-06-06 06:45:00,1.6191,1.6191,1.619,1.619,62200000.0
2008-06-06 06:46:00,1.619,1.6192,1.619,1.619,129400000.0
2008-06-06 06:47:00,1.619,1.619,1.619,1.619,44600000.0
2008-06-06 06:48:00,1.619,1.619,1.619,1.619,68200000.0
2008-06-06 06:49:00,1.619,1.6194,1.619,1.619,91500000.0
2008-06-06 06:50:00,1.619,1.6194,1.619,1.619,44300000.0
2008-06-06 06:51:00,1.619,1.619,1.619,1.619,66800000.0
2008-06-06 06:52:00,1.619,1.619,1.619,1.619,118300000.0
2008-06-06 06:53:00,1.619,1.6192,1.619,1.6192,22400000.0
2008-06-06 06:54:00,1.6192,1.6192,1.6192,1.6192,71300000.0
2008-06-06 06:55:00,1.6192,1.6193,1.6191,1.6193,85700000.0
2008-06-06 06:56:00,1.6193,1.6194,1.6192,1.6193,47300000.0
2008-06-06 06:57:00,1.6194,1.6195,1.6194,1.6194,12000000.0
2008-06-06 06:58:00,1.6194,1.6194,1.6194,1.6194,9500000.0
2008-06-06 06:59:00,1.6194,1.6194,1.6194,1.6194,5000000.0
2008-06-06 07:00:00,1.6194,1.6194,1.6194,1.6194,4400000.0
2008-06-06 07:01:00,1.6194,1.6195,1.6193,1.6195,75600000.0
2008-06-06 07:02:00,1.6195,1.6196,1.6195,1.6195,21200000.0
2008-06-06 07:03:00,1.6195,1.6197,1.6195,1.6196,46800000.0
2008-06-06 07:04:00,1.6196,1.6197,1.6196,1.6196,34200000.0
2008-06-06 07:05:00,1.6196,1.6196,1.6196,1.6196,6000000.0
2008-06-06 07:06:00,1.6196,1.6197,1.6196,1.6197,37000000.0
2008-06-06 07:07:00,1.6197,1.6197,1.6197,1.6197,1300000.0
2008-06-06 07:08:00,1.6197,1.6197,1.61945,1.61945,67600000.0
2008-06-06 07:09:00,1.6195,1.6196,1.6194,1.6196,50500000.0
2008-06-06 07:10:00,1.6196,1.6196,1.6196,1.6196,4500000.0
2008-06-06 07:11:00,1.6196,1.6196,1.6196,1.6196,5000000.0
2008-06-06 07:12:00,1.6196,1.6197,1.6196,1.6197,18500000.0
2008-06-06 07:13:00,1.6197,1.6197,1.6197,1.6197,9900000.0
2008-06-06 07:14:00,1.6197,1.62,1.61965,1.62,110899999.0
2008-06-06 07:15:00,1.62,1.62,1.61995,1.62,25300000.0
2008-06-06 07:16:00,1.62,1.62005,1.6198,1.6198,33000000.0
2008-06-06 07:17:00,1.6198,1.62,1.6198,1.6198,117600000.0
2008-06-06 07:18:00,1.6198,1.6198,1.6198,1.6198,113600000.0
2008-06-06 07:19:00,1.6198,1.62,1.6198,1.62,228800000.0
2008-06-06 07:20:00,1.62,1.62,1.61995,1.61995,36600000.0
2008-06-06 07:21:00,1.62,1.62,1.61995,1.61995,6400000.0
2008-06-06 07:22:00,1.62,1.62,1.6199,1.62,9600000.0
2008-06-06 07:23:00,1.61965,1.62,1.6196,1.62,7700000.0
2008-06-06 07:24:00,1.62,1.62,1.62,1.62,10500000.0
2008-06-06 07:25:00,1.62,1.6202,1.6199,1.6201,98500000.0
2008-06-06 07:26:00,1.6201,1.6204,1.6201,1.6203,53100000.0
2008-06-06 07:27:00,1.6202,1.6202,1.6202,1.6202,3200000.0
2008-06-06 07:28:00,1.6202,1.6203,1.6202,1.6203,5200000.0
2008-06-06 07:29:00,1.6202,1.6203,1.6202,1.6203,2800000.0
2008-06-06 07:30:00,1.6203,1.6203,1.6203,1.6203,25400000.0
2008-06-06 07:31:00,1.6203,1.6203,1.6203,1.6203,7200000.0
2008-06-06 07:32:00,1.62002,1.62016,1.61972,1.62016,41300000.0
2008-06-06 07:33:00,1.62045,1.6206,1.62045,1.6206,17900000.0
2008-06-06 07:34:00,1.6206,1.62065,1.6206,1.62065,19100000.0
2008-06-06 07:35:00,1.62065,1.62065,1.62065,1.62065,3500000.0
2008-06-06 07:36:00,1.62065,1.62065,1.62065,1.62065,1520000.0
2008-06-06 07:37:00,1.62065,1.62065,1.62065,1.62065,570000.0
2008-06-06 07:38:00,1.62065,1.62065,1.62065,1.62065,190000.0
2008-06-06 07:39:00,1.62065,1.6207,1.62065,1.62065,5910000.0
2008-06-06 07:40:00,1.6207,1.6208,1.6206,1.62075,49400001.0
2008-06-06 07:41:00,1.6208,1.62085,1.6207,1.6207,63400000.0
2008-06-06 07:42:00,1.6207,1.6207,1.6207,1.6207,8200000.0
2008-06-06 07:43:00,1.6207,1.6207,1.6207,1.6207,2700000.0
2008-06-06 07:44:00,1.6207,1.6207,1.6206,1.6206,65600000.0
2008-06-06 07:45:00,1.6206,1.6207,1.6206,1.6206,84100000.0
2008-06-06 07:46:00,1.6206,1.6209,1.6206,1.6207,55600000.0
2008-06-06 07:47:00,1.6207,1.6208,1.6207,1.6207,36800000.0
2008-06-06 07:48:00,1.6207,1.6208,1.6207,1.6208,70700000.0
2008-06-06 07:49:00,1.6208,1.6208,1.6207,1.6207,50200000.0
2008-06-06 07:50:00,1.6207,1.6209,1.6207,1.6208,63500000.0
2008-06-06 07:51:00,1.6208,1.621,1.62075,1.6208,53200000.0
2008-06-06 07:52:00,1.6208,1.621,1.6208,1.6209,55400000.0
2008-06-06 07:53:00,1.6209,1.6209,1.6209,1.6209,81100000.0
2008-06-06 07:54:00,1.6209,1.62125,1.62085,1.6212,167700000.0
2008-06-06 07:55:00,1.6212,1.6213,1.6212,1.6213,45200000.0
2008-06-06 07:56:00,1.6213,1.6213,1.62115,1.6212,49500001.0
2008-06-06 07:57:00,1.62125,1.62135,1.6212,1.62135,49500000.0
2008-06-06 07:58:00,1.62135,1.62135,1.62135,1.62135,8800000.0
2008-06-06 07:59:00,1.6216,1.6216,1.62135,1.6216,950000.0
2008-06-06 08:00:00,1.62135,1.62135,1.6211,1.6211,69100000.0
2008-06-06 08:01:00,1.6211,1.6211,1.6211,1.6211,31200000.0
2008-06-06 08:02:00,1.6211,1.6212,1.62105,1.62105,87200000.0
2008-06-06 08:03:00,1.62105,1.6213,1.621,1.621,338600000.0
2008-06-06 08:04:00,1.621,1.62105,1.621,1.621,94500000.0
2008-06-06 08:05:00,1.621,1.621,1.621,1.621,30500000.0
2008-06-06 08:06:00,1.621,1.621,1.6208,1.6208,89100000.0
2008-06-06 08:07:00,1.6208,1.621,1.6205,1.62055,127105000.0
2008-06-06 08:08:00,1.62055,1.6207,1.62055,1.6206,103835000.0
2008-06-06 08:09:00,1.6206,1.62065,1.6206,1.6206,78300000.0
2008-06-06 08:10:00,1.6206,1.62085,1.6206,1.62085,172700000.0
2008-06-06 08:11:00,1.62085,1.62085,1.6206,1.6206,35900000.0
2008-06-06 08:12:00,1.6206,1.62085,1.6206,1.6208,42700000.0
2008-06-06 08:13:00,1.6208,1.62085,1.6208,1.6208,15800000.0
2008-06-06 08:14:00,1.6208,1.62095,1.6207,1.6207,76200000.0
2008-06-06 08:15:00,1.6207,1.62075,1.6206,1.6206,44800000.0
2008-06-06 08:16:00,1.6206,1.6207,1.6204,1.6204,10000000.0
2008-06-06 08:17:00,1.62045,1.62045,1.62015,1.6204,62600000.0
2008-06-06 08:18:00,1.6204,1.6204,1.6202,1.6202,16000000.0
2008-06-06 08:19:00,1.6202,1.62035,1.6202,1.6203,45800000.0
2008-06-06 08:20:00,1.6203,1.6205,1.6203,1.6203,76400000.0
2008-06-06 08:21:00,1.6203,1.62035,1.62015,1.6203,74000000.0
2008-06-06 08:22:00,1.6203,1.6203,1.6202,1.6203,16200000.0
2008-06-06 08:23:00,1.6203,1.6203,1.6199,1.6202,74000000.0
2008-06-06 08:24:00,1.6202,1.6202,1.6201,1.62015,22800000.0
2008-06-06 08:25:00,1.6201,1.6204,1.6201,1.6204,30200000.0
2008-06-06 08:26:00,1.6204,1.6204,1.6201,1.6202,19200000.0
2008-06-06 08:27:00,1.62015,1.6202,1.62015,1.6202,9800000.0
2008-06-06 08:28:00,1.6202,1.6202,1.6201,1.6202,22400000.0
2008-06-06 08:29:00,1.62025,1.62025,1.6201,1.6201,15000000.0
2008-06-06 08:30:00,1.6201,1.6202,1.6201,1.6202,26000000.0
2008-06-06 08:31:00,1.6202,1.6202,1.6201,1.6201,7600000.0
2008-06-06 08:32:00,1.6201,1.6201,1.62005,1.6201,19400000.0
2008-06-06 08:33:00,1.6201,1.62015,1.6201,1.6201,17200000.0
2008-06-06 08:34:00,1.6201,1.6201,1.6201,1.6201,15000000.0
2008-06-06 08:35:00,1.62015,1.6204,1.6201,1.6203,17400000.0
2008-06-06 08:36:00,1.6203,1.6205,1.6202,1.6205,48000000.0
2008-06-06 08:37:00,1.6205,1.6205,1.6205,1.6205,18600000.0
2008-06-06 08:38:00,1.62055,1.6206,1.6205,1.6206,16000000.0
2008-06-06 08:39:00,1.6206,1.6209,1.6205,1.62085,37200000.0
2008-06-06 08:40:00,1.6209,1.62105,1.6208,1.6208,58700000.0
2008-06-06 08:41:00,1.6208,1.6208,1.6208,1.6208,8600000.0
2008-06-06 08:42:00,1.62055,1.6207,1.62055,1.6207,2340000.0
2008-06-06 08:43:00,1.6207,1.6207,1.6207,1.6207,6790000.0
2008-06-06 08:44:00,1.6207,1.6209,1.6206,1.6207,50200000.0
2008-06-06 08:45:00,1.6207,1.62075,1.62045,1.6207,42200000.0
2008-06-06 08:46:00,1.62065,1.62075,1.62055,1.62055,55800000.0
2008-06-06 08:47:00,1.62055,1.6207,1.6205,1.6206,21600000.0
2008-06-06 08:48:00,1.6206,1.6206,1.6205,1.62055,5400000.0
2008-06-06 08:49:00,1.6206,1.6207,1.6206,1.6206,38600000.0
2008-06-06 08:50:00,1.6206,1.6207,1.6205,1.6206,43000000.0
2008-06-06 08:51:00,1.6206,1.62065,1.62,1.6202,53200000.0
2008-06-06 08:52:00,1.6203,1.6203,1.6202,1.6202,7000000.0
2008-06-06 08:53:00,1.6202,1.6204,1.6202,1.6204,26800000.0
2008-06-06 08:54:00,1.6204,1.62045,1.6204,1.6204,27400000.0
2008-06-06 08:55:00,1.62045,1.6207,1.62045,1.6206,31000000.0
2008-06-06 08:56:00,1.6206,1.6206,1.6204,1.62045,26400000.0
2008-06-06 08:57:00,1.6205,1.62065,1.6205,1.6205,25400000.0
2008-06-06 08:58:00,1.6205,1.6205,1.6203,1.62045,23370000.0
2008-06-06 08:59:00,1.62045,1.62045,1.6203,1.6203,6215000.0
2008-06-06 09:00:00,1.6203,1.62075,1.6202,1.6207,51900000.0
2008-06-06 09:01:00,1.6207,1.62075,1.6204,1.6205,19000000.0
2008-06-06 09:02:00,1.6205,1.6205,1.6203,1.6203,35000000.0
2008-06-06 09:03:00,1.6203,1.6203,1.6203,1.6203,46400000.0
2008-06-06 09:04:00,1.6203,1.6204,1.6203,1.6203,38600000.0
2008-06-06 09:05:00,1.6203,1.62035,1.6203,1.62035,29400000.0
2008-06-06 09:06:00,1.6203,1.62035,1.6203,1.6203,27400000.0
2008-06-06 09:07:00,1.6203,1.6203,1.6203,1.6203,14000000.0
2008-06-06 09:08:00,1.6203,1.62075,1.6203,1.6207,24200000.0
2008-06-06 09:09:00,1.6207,1.6207,1.6207,1.6207,6400000.0
2008-06-06 09:10:00,1.6207,1.6207,1.6203,1.6204,28000000.0
2008-06-06 09:11:00,1.6204,1.6204,1.62,1.6201,33900000.0
2008-06-06 09:12:00,1.6199,1.6199,1.6196,1.6197,55695000.0
2008-06-06 09:13:00,1.6197,1.6197,1.6194,1.61965,19500000.0
2008-06-06 09:14:00,1.61965,1.6198,1.61965,1.6198,35100000.0
2008-06-06 09:15:00,1.6198,1.6198,1.6196,1.6197,38800000.0
2008-06-06 09:16:00,1.6197,1.6198,1.6193,1.61945,64400000.0
2008-06-06 09:17:00,1.6194,1.6199,1.6194,1.6199,68800000.0
2008-06-06 09:18:00,1.6199,1.6199,1.6199,1.6199,35200000.0
2008-06-06 09:19:00,1.6199,1.6199,1.6197,1.6199,60000000.0
2008-06-06 09:20:00,1.6199,1.6199,1.6199,1.6199,48800000.0
2008-06-06 09:21:00,1.6199,1.6199,1.6199,1.6199,25600000.0
2008-06-06 09:22:00,1.6199,1.6199,1.6197,1.6198,48200000.0
2008-06-06 09:23:00,1.6198,1.62045,1.6198,1.6204,65400000.0
2008-06-06 09:24:00,1.62045,1.6206,1.6201,1.6202,58500000.0
2008-06-06 09:25:00,1.6202,1.6205,1.6202,1.6205,24200000.0
2008-06-06 09:26:00,1.6205,1.6205,1.6204,1.6205,18600000.0
2008-06-06 09:27:00,1.6205,1.6211,1.6204,1.6209,53500000.0
2008-06-06 09:28:00,1.6209,1.6211,1.62085,1.6209,36600000.0
2008-06-06 09:29:00,1.6209,1.6213,1.6209,1.6213,43200000.0
2008-06-06 09:30:00,1.6213,1.6214,1.6212,1.6214,40400000.0
2008-06-06 09:31:00,1.6214,1.6215,1.6211,1.6212,122600000.0
2008-06-06 09:32:00,1.6212,1.6215,1.6211,1.62145,103000000.0
2008-06-06 09:33:00,1.6214,1.62165,1.6214,1.6216,86000000.0
2008-06-06 09:34:00,1.6216,1.6216,1.6214,1.6214,38000000.0
2008-06-06 09:35:00,1.6214,1.6216,1.6213,1.6216,70000000.0
2008-06-06 09:36:00,1.62155,1.6218,1.62155,1.6217,92100000.0
2008-06-06 09:37:00,1.6217,1.6218,1.6216,1.6216,35800000.0
2008-06-06 09:38:00,1.6214,1.6215,1.6212,1.6214,56800000.0
2008-06-06 09:39:00,1.6214,1.62145,1.6213,1.6214,46400000.0
2008-06-06 09:40:00,1.62135,1.6214,1.6211,1.6211,73600000.0
2008-06-06 09:41:00,1.6211,1.6211,1.62075,1.6211,77800000.0
2008-06-06 09:42:00,1.6211,1.6211,1.6208,1.6208,61000000.0
2008-06-06 09:43:00,1.6208,1.6213,1.6208,1.6209,40800000.0
2008-06-06 09:44:00,1.6209,1.6212,1.6209,1.62095,42200000.0
2008-06-06 09:45:00,1.6208,1.62085,1.6207,1.6208,89100000.0
2008-06-06 09:46:00,1.62075,1.62095,1.6207,1.62095,48600000.0
2008-06-06 09:47:00,1.621,1.62125,1.62095,1.6212,106700000.0
2008-06-06 09:48:00,1.6212,1.6212,1.6209,1.62105,61500000.0
2008-06-06 09:49:00,1.621,1.6212,1.62095,1.6212,49600000.0
2008-06-06 09:50:00,1.6212,1.6213,1.62115,1.62115,16800000.0
2008-06-06 09:51:00,1.6211,1.6212,1.6209,1.621,120800000.0
2008-06-06 09:52:00,1.621,1.6211,1.6208,1.6208,100800000.0
2008-06-06 09:53:00,1.6208,1.621,1.6207,1.6208,79100000.0
2008-06-06 09:54:00,1.6208,1.6208,1.6208,1.6208,21900000.0
2008-06-06 09:55:00,1.6207,1.62085,1.6207,1.6208,41400000.0
2008-06-06 09:56:00,1.6208,1.62085,1.62075,1.62085,31700000.0
2008-06-06 09:57:00,1.6208,1.6209,1.6208,1.62085,77600000.0
2008-06-06 09:58:00,1.6208,1.6211,1.6208,1.6211,37500000.0
2008-06-06 09:59:00,1.6211,1.6211,1.62105,1.6211,73300000.0
2008-06-06 10:00:00,1.6211,1.6211,1.621,1.6211,26400000.0
2008-06-06 10:01:00,1.6211,1.6211,1.6207,1.6207,85695000.0
2008-06-06 10:02:00,1.6207,1.6208,1.6207,1.6207,52800000.0
2008-06-06 10:03:00,1.6207,1.62085,1.6207,1.6208,51600000.0
2008-06-06 10:04:00,1.6208,1.62085,1.6208,1.6208,19000000.0
2008-06-06 10:05:00,1.6208,1.6213,1.6207,1.6213,66500000.0
2008-06-06 10:06:00,1.62125,1.6215,1.62125,1.6214,51900000.0
2008-06-06 10:07:00,1.6214,1.6214,1.62135,1.6214,25100000.0
2008-06-06 10:08:00,1.6214,1.6218,1.6214,1.6218,62600000.0
2008-06-06 10:09:00,1.6218,1.62185,1.62155,1.62175,60600000.0
2008-06-06 10:10:00,1.6218,1.622,1.62175,1.62195,42500000.0
2008-06-06 10:11:00,1.62195,1.62195,1.6214,1.62155,63600000.0
2008-06-06 10:12:00,1.6215,1.62175,1.6215,1.6217,43000000.0
2008-06-06 10:13:00,1.6217,1.6217,1.6213,1.6213,30200000.0
2008-06-06 10:14:00,1.6213,1.6213,1.6208,1.6213,78800000.0
2008-06-06 10:15:00,1.6213,1.6213,1.6213,1.6213,35200000.0
2008-06-06 10:16:00,1.6213,1.6214,1.6212,1.6214,72700000.0
2008-06-06 10:17:00,1.6214,1.6214,1.6213,1.62135,17800000.0
2008-06-06 10:18:00,1.6214,1.6215,1.62135,1.62145,18700000.0
2008-06-06 10:19:00,1.6215,1.6216,1.62145,1.62155,36300000.0
2008-06-06 10:20:00,1.62155,1.6217,1.62155,1.62165,42500000.0
2008-06-06 10:21:00,1.62165,1.6219,1.62165,1.6219,20900000.0
2008-06-06 10:22:00,1.6219,1.622,1.6219,1.6219,25400000.0
2008-06-06 10:23:00,1.6219,1.62205,1.62185,1.622,59000000.0
2008-06-06 10:24:00,1.622,1.622,1.6217,1.6219,48400000.0
2008-06-06 10:25:00,1.6219,1.6219,1.6218,1.6218,57300000.0
2008-06-06 10:26:00,1.6218,1.62185,1.6217,1.6218,28500000.0
2008-06-06 10:27:00,1.62175,1.6219,1.62165,1.62175,80900000.0
2008-06-06 10:28:00,1.62175,1.6218,1.6217,1.6218,55700000.0
2008-06-06 10:29:00,1.6218,1.62185,1.6218,1.6218,31800000.0
2008-06-06 10:30:00,1.62185,1.62185,1.62175,1.6218,35600000.0
2008-06-06 10:31:00,1.6218,1.62195,1.6218,1.6219,30000000.0
2008-06-06 10:32:00,1.6219,1.6219,1.6219,1.6219,16800000.0
2008-06-06 10:33:00,1.6219,1.6219,1.6217,1.6217,13800000.0
2008-06-06 10:34:00,1.6217,1.6218,1.62165,1.62175,57000000.0
2008-06-06 10:35:00,1.62175,1.62175,1.62175,1.62175,29400000.0
2008-06-06 10:36:00,1.62175,1.6218,1.6217,1.6218,37500000.0
2008-06-06 10:37:00,1.6218,1.6218,1.62165,1.6218,21400000.0
2008-06-06 10:38:00,1.6218,1.6218,1.6218,1.6218,8000000.0
2008-06-06 10:39:00,1.6218,1.6218,1.6218,1.6218,7200000.0
2008-06-06 10:40:00,1.6216,1.6216,1.6216,1.6216,7400000.0
2008-06-06 10:41:00,1.6216,1.6216,1.6215,1.6215,15400000.0
2008-06-06 10:42:00,1.6215,1.6218,1.6215,1.62175,47000000.0
2008-06-06 10:43:00,1.62175,1.62185,1.6217,1.62185,47595000.0
2008-06-06 10:44:00,1.62185,1.6219,1.62185,1.62185,15600000.0
2008-06-06 10:45:00,1.62185,1.62185,1.62185,1.62185,20000000.0
2008-06-06 10:46:00,1.62185,1.62185,1.6218,1.6218,23800000.0
2008-06-06 10:47:00,1.6218,1.6218,1.6217,1.6217,51800000.0
2008-06-06 10:48:00,1.6217,1.6218,1.6217,1.6218,50700000.0
2008-06-06 10:49:00,1.6218,1.6219,1.6218,1.6218,62800000.0
2008-06-06 10:50:00,1.6218,1.62195,1.6218,1.62195,47200000.0
2008-06-06 10:51:00,1.622,1.6221,1.622,1.62205,27000000.0
2008-06-06 10:52:00,1.62205,1.62205,1.62205,1.62205,5600000.0
2008-06-06 10:53:00,1.62205,1.62205,1.62195,1.62195,10970000.0
2008-06-06 10:54:00,1.62195,1.622,1.6219,1.622,35795000.0
2008-06-06 10:55:00,1.62195,1.622,1.62195,1.622,1600000.0
2008-06-06 10:56:00,1.622,1.622,1.622,1.622,1000000.0
2008-06-06 10:57:00,1.62195,1.62205,1.62195,1.62205,28100000.0
2008-06-06 10:58:00,1.62205,1.6222,1.62205,1.6222,15195000.0
2008-06-06 10:59:00,1.6222,1.6223,1.622,1.6221,95800000.0
2008-06-06 11:00:00,1.6221,1.6221,1.6218,1.6219,17200000.0
2008-06-06 11:01:00,1.6216,1.6219,1.6216,1.6219,6800000.0
2008-06-06 11:02:00,1.6219,1.6219,1.6216,1.6217,24000000.0
2008-06-06 11:03:00,1.6217,1.6217,1.6217,1.6217,19300000.0
2008-06-06 11:04:00,1.6217,1.6217,1.6216,1.6217,13400000.0
2008-06-06 11:05:00,1.6217,1.6217,1.6215,1.6217,14600000.0
2008-06-06 11:06:00,1.6217,1.6217,1.6214,1.6216,38200000.0
2008-06-06 11:07:00,1.6216,1.6216,1.6216,1.6216,7600000.0
2008-06-06 11:08:00,1.6216,1.62165,1.6215,1.62155,59900000.0
2008-06-06 11:09:00,1.62155,1.6216,1.62155,1.6216,33500000.0
2008-06-06 11:10:00,1.6216,1.6216,1.6215,1.6215,19100000.0
2008-06-06 11:11:00,1.6215,1.62165,1.6215,1.6216,29400000.0
2008-06-06 11:12:00,1.6216,1.6216,1.6214,1.6216,27200000.0
2008-06-06 11:13:00,1.6216,1.6216,1.62135,1.6216,11400000.0
2008-06-06 11:14:00,1.6216,1.6216,1.62125,1.62125,34000000.0
2008-06-06 11:15:00,1.62125,1.6214,1.6212,1.6214,71100000.0
2008-06-06 11:16:00,1.6214,1.62145,1.62135,1.6214,14500000.0
2008-06-06 11:17:00,1.6214,1.6215,1.6214,1.6215,11400000.0
2008-06-06 11:18:00,1.6215,1.62155,1.6214,1.62155,39500000.0
2008-06-06 11:19:00,1.62155,1.6216,1.62145,1.6215,41500000.0
2008-06-06 11:20:00,1.6215,1.6215,1.6212,1.6213,18700000.0
2008-06-06 11:21:00,1.62125,1.62165,1.62125,1.6213,73200000.0
2008-06-06 11:22:00,1.6213,1.6213,1.6209,1.6209,30200000.0
2008-06-06 11:23:00,1.6209,1.6209,1.6208,1.6209,12400000.0
2008-06-06 11:24:00,1.6209,1.621,1.62085,1.621,49200000.0
2008-06-06 11:25:00,1.621,1.6213,1.621,1.62125,59900000.0
2008-06-06 11:26:00,1.62125,1.6214,1.6211,1.6213,75100000.0
2008-06-06 11:27:00,1.6213,1.6214,1.6212,1.6213,30400000.0
2008-06-06 11:28:00,1.6213,1.6215,1.6213,1.6213,49400000.0
2008-06-06 11:29:00,1.62135,1.6215,1.62135,1.6215,14800000.0
2008-06-06 11:30:00,1.6215,1.62155,1.6214,1.62155,20000000.0
2008-06-06 11:31:00,1.62155,1.62155,1.6214,1.6214,14600000.0
2008-06-06 11:32:00,1.6214,1.6214,1.6214,1.6214,7800000.0
2008-06-06 11:33:00,1.6214,1.6215,1.6214,1.6214,25400000.0
2008-06-06 11:34:00,1.6214,1.6215,1.6213,1.6214,36400000.0
2008-06-06 11:35:00,1.6214,1.6215,1.6211,1.6213,29300000.0
2008-06-06 11:36:00,1.6213,1.6213,1.6209,1.6209,36600000.0
2008-06-06 11:37:00,1.621,1.6211,1.6205,1.6205,61500000.0
2008-06-06 11:38:00,1.6206,1.6207,1.6205,1.6205,27600000.0
2008-06-06 11:39:00,1.6205,1.6206,1.6205,1.6206,16800000.0
2008-06-06 11:40:00,1.62055,1.62075,1.6205,1.6207,37600000.0
2008-06-06 11:41:00,1.6207,1.6207,1.6206,1.6207,20800000.0
2008-06-06 11:42:00,1.6207,1.6207,1.6205,1.62055,24800000.0
2008-06-06 11:43:00,1.62055,1.6207,1.62055,1.6206,7600000.0
2008-06-06 11:44:00,1.6206,1.6207,1.62045,1.6205,36600000.0
2008-06-06 11:45:00,1.62055,1.62075,1.6205,1.62075,37200000.0
2008-06-06 11:46:00,1.62075,1.6209,1.62055,1.6208,58600000.0
2008-06-06 11:47:00,1.6208,1.6208,1.6208,1.6208,3000000.0
2008-06-06 11:48:00,1.6208,1.6211,1.6208,1.62095,30600000.0
2008-06-06 11:49:00,1.6209,1.621,1.6209,1.621,10800000.0
2008-06-06 11:50:00,1.621,1.621,1.6208,1.62095,61600000.0
2008-06-06 11:51:00,1.621,1.62115,1.6209,1.6211,35200000.0
2008-06-06 11:52:00,1.6211,1.6212,1.6209,1.621,45800000.0
2008-06-06 11:53:00,1.621,1.6212,1.62095,1.6211,38600000.0
2008-06-06 11:54:00,1.6211,1.6211,1.6209,1.621,34600000.0
2008-06-06 11:55:00,1.621,1.6212,1.621,1.6212,8400000.0
2008-06-06 11:56:00,1.6212,1.6214,1.6212,1.6212,20600000.0
2008-06-06 11:57:00,1.6212,1.62135,1.6211,1.6211,31600000.0
2008-06-06 11:58:00,1.6211,1.62115,1.6205,1.6205,31500000.0
2008-06-06 11:59:00,1.6205,1.6206,1.6205,1.6206,23600000.0
2008-06-06 12:00:00,1.6206,1.62075,1.6204,1.62055,47600000.0
2008-06-06 12:01:00,1.6206,1.62065,1.6204,1.62065,36600000.0
2008-06-06 12:02:00,1.6207,1.6207,1.6203,1.6204,18900000.0
2008-06-06 12:03:00,1.6204,1.6205,1.62035,1.62035,24600000.0
2008-06-06 12:04:00,1.62035,1.6205,1.62035,1.6205,15000000.0
2008-06-06 12:05:00,1.62055,1.62065,1.62045,1.62065,30100000.0
2008-06-06 12:06:00,1.6207,1.6207,1.6204,1.6204,31800000.0
2008-06-06 12:07:00,1.6204,1.62055,1.6204,1.6205,25800000.0
2008-06-06 12:08:00,1.6206,1.6206,1.62035,1.6204,2600000.0
2008-06-06 12:09:00,1.6204,1.6207,1.62035,1.6207,33500000.0
2008-06-06 12:10:00,1.6207,1.6207,1.6206,1.6206,9000000.0
2008-06-06 12:11:00,1.6206,1.6208,1.6206,1.6208,33000000.0
2008-06-06 12:12:00,1.6208,1.6208,1.6205,1.6205,31800000.0
2008-06-06 12:13:00,1.62055,1.62075,1.6205,1.6206,24400000.0
2008-06-06 12:14:00,1.62065,1.6207,1.6205,1.6207,21800000.0
2008-06-06 12:15:00,1.62065,1.6207,1.6206,1.62065,28000000.0
2008-06-06 12:16:00,1.6207,1.6207,1.6205,1.6205,41200000.0
2008-06-06 12:17:00,1.6205,1.6205,1.62035,1.62045,20500000.0
2008-06-06 12:18:00,1.62045,1.6205,1.62035,1.6204,13600000.0
2008-06-06 12:19:00,1.6204,1.6204,1.6201,1.6201,29900000.0
2008-06-06 12:20:00,1.62015,1.6203,1.62005,1.6201,39400000.0
2008-06-06 12:21:00,1.6201,1.6202,1.62005,1.6202,13600000.0
2008-06-06 12:22:00,1.6202,1.6203,1.6202,1.6202,12600000.0
2008-06-06 12:23:00,1.6203,1.6203,1.6202,1.6203,8400000.0
2008-06-06 12:24:00,1.6203,1.6203,1.6202,1.6202,8800000.0
2008-06-06 12:25:00,1.6202,1.6203,1.62,1.6201,31600000.0
2008-06-06 12:26:00,1.6201,1.6203,1.6201,1.6202,12400000.0
2008-06-06 12:27:00,1.6202,1.6202,1.6198,1.61995,17900000.0
2008-06-06 12:28:00,1.6199,1.61995,1.6199,1.6199,12600000.0
2008-06-06 12:29:00,1.6199,1.62,1.6199,1.6199,11400000.0
2008-06-06 12:30:00,1.6199,1.6203,1.61985,1.6202,8200000.0
2008-06-06 12:31:00,1.6203,1.6203,1.6201,1.6202,7500000.0
2008-06-06 12:32:00,1.6202,1.6202,1.6199,1.6199,19600000.0
2008-06-06 12:33:00,1.6199,1.6199,1.6199,1.6199,4700000.0
2008-06-06 12:34:00,1.6199,1.62,1.6198,1.6198,25200000.0
2008-06-06 12:35:00,1.6198,1.61985,1.6198,1.6198,30000000.0
2008-06-06 12:36:00,1.6198,1.6198,1.6198,1.6198,8000000.0
2008-06-06 12:37:00,1.6198,1.6198,1.61945,1.6195,49000000.0
2008-06-06 12:38:00,1.6195,1.6196,1.61935,1.6196,30500000.0
2008-06-06 12:39:00,1.6196,1.61965,1.61955,1.61955,35000000.0
2008-06-06 12:40:00,1.61955,1.61955,1.61945,1.6195,17600000.0
2008-06-06 12:41:00,1.6195,1.6195,1.61905,1.61905,30500000.0
2008-06-06 12:42:00,1.619,1.6192,1.619,1.61915,22000000.0
2008-06-06 12:43:00,1.61915,1.61915,1.6189,1.61895,33400000.0
2008-06-06 12:44:00,1.6189,1.619,1.6187,1.619,37500000.0
2008-06-06 12:45:00,1.619,1.6191,1.6188,1.61905,24700000.0
2008-06-06 12:46:00,1.6191,1.6194,1.6187,1.6193,84400000.0
2008-06-06 12:47:00,1.6193,1.6194,1.6193,1.6193,13800000.0
2008-06-06 12:48:00,1.6193,1.6194,1.6193,1.6193,37300000.0
2008-06-06 12:49:00,1.6193,1.6194,1.6192,1.6192,34200000.0
2008-06-06 12:50:00,1.6192,1.6192,1.6189,1.61905,87300000.0
2008-06-06 12:51:00,1.6191,1.6193,1.6191,1.6192,14900000.0
2008-06-06 12:52:00,1.6192,1.6192,1.61905,1.6192,39000000.0
2008-06-06 12:53:00,1.6192,1.6194,1.6192,1.6194,36400000.0
2008-06-06 12:54:00,1.6194,1.61955,1.6194,1.61945,20400000.0
2008-06-06 12:55:00,1.61945,1.6195,1.6194,1.6194,38400000.0
2008-06-06 12:56:00,1.6194,1.6194,1.61935,1.6194,27200000.0
2008-06-06 12:57:00,1.6194,1.6196,1.6194,1.6195,28300000.0
2008-06-06 12:58:00,1.6195,1.6198,1.6195,1.61975,20700000.0
2008-06-06 12:59:00,1.6197,1.6197,1.6194,1.6194,33900000.0
2008-06-06 13:00:00,1.6194,1.6194,1.6192,1.6194,59200000.0
2008-06-06 13:01:00,1.6194,1.6194,1.6193,1.6194,12800000.0
2008-06-06 13:02:00,1.6194,1.6197,1.6194,1.6196,21300000.0
2008-06-06 13:03:00,1.6197,1.6198,1.6197,1.6198,6300000.0
2008-06-06 13:04:00,1.6199,1.6199,1.6197,1.61975,7800000.0
2008-06-06 13:05:00,1.6197,1.6197,1.6196,1.6196,25800000.0
2008-06-06 13:06:00,1.6196,1.6197,1.6196,1.6196,15400000.0
2008-06-06 13:07:00,1.6196,1.6196,1.6195,1.6195,9200000.0
2008-06-06 13:08:00,1.6195,1.6195,1.61945,1.61945,6000000.0
2008-06-06 13:09:00,1.6194,1.6195,1.6193,1.6193,31900000.0
2008-06-06 13:10:00,1.6193,1.6194,1.6193,1.6194,6600000.0
2008-06-06 13:11:00,1.6194,1.6194,1.6192,1.6193,13500000.0
2008-06-06 13:12:00,1.6193,1.6193,1.6192,1.6192,9600000.0
2008-06-06 13:13:00,1.6192,1.6194,1.6192,1.6193,10600000.0
2008-06-06 13:14:00,1.6192,1.6193,1.6192,1.6192,11300000.0
2008-06-06 13:15:00,1.6192,1.6193,1.6192,1.6192,5100000.0
2008-06-06 13:16:00,1.6192,1.6193,1.6192,1.6193,5200000.0
2008-06-06 13:17:00,1.6192,1.6192,1.6192,1.6192,4000000.0
2008-06-06 13:18:00,1.6192,1.6193,1.6192,1.6192,6000000.0
2008-06-06 13:19:00,1.6192,1.6193,1.6192,1.6192,7400000.0
2008-06-06 13:20:00,1.6191,1.6193,1.6191,1.6193,2200000.0
2008-06-06 13:21:00,1.6192,1.6192,1.61915,1.61915,4900000.0
2008-06-06 13:22:00,1.6191,1.6192,1.6191,1.6192,23800000.0
2008-06-06 13:23:00,1.6192,1.6193,1.61905,1.61905,10500000.0
2008-06-06 13:24:00,1.61905,1.61905,1.6189,1.6189,7500000.0
2008-06-06 13:25:00,1.6189,1.6189,1.6189,1.6189,11600000.0
2008-06-06 13:26:00,1.6189,1.61905,1.6189,1.61905,14000000.0
2008-06-06 13:27:00,1.6191,1.6192,1.61895,1.61895,23000000.0
2008-06-06 13:28:00,1.61895,1.61895,1.6187,1.6188,27900000.0
2008-06-06 13:29:00,1.6188,1.6189,1.6186,1.6188,21300000.0
2008-06-06 13:30:00,1.6188,1.6188,1.61865,1.61865,24800000.0
2008-06-06 13:31:00,1.61865,1.61905,1.61865,1.61905,51600000.0
2008-06-06 13:32:00,1.61905,1.6191,1.6189,1.6189,42300000.0
2008-06-06 13:33:00,1.6189,1.6191,1.6189,1.619,10700000.0
2008-06-06 13:34:00,1.6189,1.61895,1.6189,1.61895,2600000.0
2008-06-06 13:35:00,1.6189,1.6189,1.6188,1.6188,5300000.0
2008-06-06 13:36:00,1.6187,1.6188,1.6187,1.6187,10300000.0
2008-06-06 13:37:00,1.6187,1.6189,1.61855,1.6187,49600000.0
2008-06-06 13:38:00,1.6187,1.6187,1.6186,1.61865,51600000.0
2008-06-06 13:39:00,1.61865,1.6187,1.6185,1.6186,77700000.0
2008-06-06 13:40:00,1.6186,1.6187,1.6185,1.61855,32300000.0
2008-06-06 13:41:00,1.61855,1.61855,1.61855,1.61855,6900000.0
2008-06-06 13:42:00,1.61855,1.6187,1.61855,1.6187,17200000.0
2008-06-06 13:43:00,1.61865,1.6188,1.61865,1.6187,17500000.0
2008-06-06 13:44:00,1.6186,1.6187,1.6185,1.6185,12700000.0
2008-06-06 13:45:00,1.6185,1.6186,1.6182,1.6183,25500000.0
2008-06-06 13:46:00,1.6183,1.6186,1.6183,1.6186,37400000.0
2008-06-06 13:47:00,1.6186,1.61865,1.61855,1.61855,16300000.0
2008-06-06 13:48:00,1.6186,1.6186,1.6186,1.6186,9200000.0
2008-06-06 13:49:00,1.6186,1.6187,1.6186,1.6187,15800000.0
2008-06-06 13:50:00,1.6187,1.6187,1.6184,1.6184,40500000.0
2008-06-06 13:51:00,1.61845,1.6187,1.61845,1.6187,12300000.0
2008-06-06 13:52:00,1.61855,1.6186,1.61835,1.6186,43000000.0
2008-06-06 13:53:00,1.6186,1.6193,1.6186,1.61915,85400000.0
2008-06-06 13:54:00,1.6192,1.61925,1.619,1.619,40800000.0
2008-06-06 13:55:00,1.619,1.6192,1.619,1.61915,21100000.0
2008-06-06 13:56:00,1.6191,1.6194,1.6191,1.6194,17800000.0
2008-06-06 13:57:00,1.6194,1.6196,1.6194,1.6195,73900000.0
2008-06-06 13:58:00,1.61945,1.61945,1.6188,1.6189,81200000.0
2008-06-06 13:59:00,1.6188,1.61895,1.6187,1.6189,55300000.0
2008-06-06 14:00:00,1.6189,1.6191,1.61865,1.6187,98900000.0
2008-06-06 14:01:00,1.61875,1.6189,1.6187,1.6187,54500000.0
2008-06-06 14:02:00,1.6187,1.6189,1.6187,1.6187,17200000.0
2008-06-06 14:03:00,1.6187,1.6188,1.61865,1.6187,13900000.0
2008-06-06 14:04:00,1.6187,1.6188,1.6187,1.6188,4700000.0
2008-06-06 14:05:00,1.6188,1.6189,1.6187,1.6187,27100000.0
2008-06-06 14:06:00,1.6187,1.6188,1.6187,1.6188,19900000.0
2008-06-06 14:07:00,1.6188,1.6188,1.6187,1.6187,27200000.0
2008-06-06 14:08:00,1.6187,1.6188,1.6187,1.6188,29800000.0
2008-06-06 14:09:00,1.61885,1.6189,1.6188,1.6189,28100000.0
2008-06-06 14:10:00,1.6189,1.6189,1.6188,1.6188,24900000.0
2008-06-06 14:11:00,1.6188,1.619,1.6188,1.6188,65600000.0
2008-06-06 14:12:00,1.6188,1.6189,1.6188,1.6188,68900000.0
2008-06-06 14:13:00,1.6188,1.61885,1.6185,1.6187,26400000.0
2008-06-06 14:14:00,1.6186,1.6186,1.61835,1.6184,60300000.0
2008-06-06 14:15:00,1.6184,1.6186,1.6184,1.6184,61200000.0
2008-06-06 14:16:00,1.6184,1.61855,1.6184,1.6185,69100000.0
2008-06-06 14:17:00,1.6185,1.6186,1.6185,1.6185,7500000.0
2008-06-06 14:18:00,1.6185,1.6185,1.61845,1.6185,26500000.0
2008-06-06 14:19:00,1.6185,1.6189,1.6184,1.6188,38700000.0
2008-06-06 14:20:00,1.6188,1.6189,1.61845,1.6186,75400000.0
2008-06-06 14:21:00,1.6186,1.6188,1.6186,1.6187,42000000.0
2008-06-06 14:22:00,1.6187,1.6188,1.6186,1.6187,46700000.0
2008-06-06 14:23:00,1.61875,1.6188,1.6186,1.6186,29100000.0
2008-06-06 14:24:00,1.6186,1.619,1.6186,1.6188,46600000.0
2008-06-06 14:25:00,1.6188,1.6191,1.6188,1.61905,54400000.0
2008-06-06 14:26:00,1.6191,1.61935,1.61895,1.6193,40300000.0
2008-06-06 14:27:00,1.6193,1.6196,1.6192,1.6195,48100000.0
2008-06-06 14:28:00,1.61945,1.61975,1.6193,1.61975,56200000.0
2008-06-06 14:29:00,1.6196,1.6198,1.6194,1.6195,58300000.0
2008-06-06 14:30:00,1.6196,1.6196,1.6171,1.6181,143000000.0
2008-06-06 14:31:00,1.61805,1.619,1.6172,1.6178,127700000.0
2008-06-06 14:32:00,1.61785,1.6182,1.6172,1.618,72700000.0
2008-06-06 14:33:00,1.618,1.6182,1.6172,1.6174,69000000.0
2008-06-06 14:34:00,1.6175,1.6175,1.6157,1.6158,80700000.0
2008-06-06 14:35:00,1.6158,1.616,1.6151,1.61535,88500000.0
2008-06-06 14:36:00,1.6153,1.6174,1.61515,1.6174,117600000.0
2008-06-06 14:37:00,1.6174,1.61805,1.6168,1.6172,112200000.0
2008-06-06 14:38:00,1.6172,1.6175,1.6172,1.6172,61900000.0
2008-06-06 14:39:00,1.6172,1.6175,1.6168,1.61695,96700000.0
2008-06-06 14:40:00,1.61695,1.61735,1.6166,1.6173,88100000.0
2008-06-06 14:41:00,1.6174,1.6174,1.6168,1.6172,42700000.0
2008-06-06 14:42:00,1.6172,1.6172,1.61605,1.6163,69800000.0
2008-06-06 14:43:00,1.6162,1.6169,1.6161,1.6169,57000000.0
2008-06-06 14:44:00,1.6169,1.6174,1.6168,1.6174,34400000.0
2008-06-06 14:45:00,1.6173,1.6176,1.617,1.6174,76000000.0
2008-06-06 14:46:00,1.6174,1.619,1.6174,1.6186,84300000.0
2008-06-06 14:47:00,1.61865,1.6189,1.6185,1.61875,63800000.0
2008-06-06 14:48:00,1.6188,1.6188,1.6185,1.6186,30200000.0
2008-06-06 14:49:00,1.6186,1.6187,1.61785,1.6185,51500000.0
2008-06-06 14:50:00,1.6185,1.6186,1.6181,1.6186,32200000.0
2008-06-06 14:51:00,1.6186,1.6187,1.6181,1.6181,30600000.0
2008-06-06 14:52:00,1.6181,1.6187,1.6181,1.6182,75400000.0
2008-06-06 14:53:00,1.6182,1.6184,1.618,1.6182,56300000.0
2008-06-06 14:54:00,1.61815,1.61815,1.618,1.6181,63300000.0
2008-06-06 14:55:00,1.6181,1.6182,1.618,1.618,56900000.0
2008-06-06 14:56:00,1.618,1.6183,1.61765,1.61765,57800000.0
2008-06-06 14:57:00,1.61765,1.61765,1.61705,1.6175,91000000.0
2008-06-06 14:58:00,1.6175,1.61825,1.6172,1.618,86300000.0
2008-06-06 14:59:00,1.618,1.6183,1.6177,1.6179,84000000.0
2008-06-06 15:00:00,1.6179,1.6181,1.6178,1.618,50300000.0
2008-06-06 15:01:00,1.61805,1.6184,1.61795,1.61805,62700000.0
2008-06-06 15:02:00,1.61805,1.6184,1.61805,1.61815,33800000.0
2008-06-06 15:03:00,1.61815,1.6184,1.618,1.618,55500000.0
2008-06-06 15:04:00,1.618,1.6181,1.6176,1.61785,83800000.0
2008-06-06 15:05:00,1.61785,1.6179,1.6174,1.6174,48900000.0
2008-06-06 15:06:00,1.6174,1.6176,1.6173,1.61745,69100000.0
2008-06-06 15:07:00,1.6174,1.618,1.6174,1.6177,92200000.0
2008-06-06 15:08:00,1.6177,1.61805,1.6174,1.61785,137700000.0
2008-06-06 15:09:00,1.6178,1.6183,1.6178,1.6179,85500000.0
2008-06-06 15:10:00,1.6179,1.618,1.6178,1.6179,13000000.0
2008-06-06 15:11:00,1.6179,1.618,1.6174,1.6176,61200000.0
2008-06-06 15:12:00,1.61755,1.6179,1.61755,1.6176,56300000.0
2008-06-06 15:13:00,1.6176,1.6176,1.6172,1.6173,94800000.0
2008-06-06 15:14:00,1.6173,1.6174,1.6168,1.6168,96200000.0
2008-06-06 15:15:00,1.6168,1.6171,1.6167,1.6169,79500000.0
2008-06-06 15:16:00,1.6169,1.6169,1.6165,1.6168,111100000.0
2008-06-06 15:17:00,1.6168,1.6173,1.6168,1.617,58400000.0
2008-06-06 15:18:00,1.617,1.6171,1.6164,1.61645,122000000.0
2008-06-06 15:19:00,1.61645,1.6171,1.61645,1.617,66100000.0
2008-06-06 15:20:00,1.617,1.6173,1.617,1.6173,45800000.0
2008-06-06 15:21:00,1.6173,1.6174,1.6168,1.6168,28300000.0
2008-06-06 15:22:00,1.6168,1.6169,1.6163,1.6164,51400000.0
2008-06-06 15:23:00,1.61625,1.6166,1.6161,1.6165,46800000.0
2008-06-06 15:24:00,1.6165,1.6165,1.616,1.6161,63200000.0
2008-06-06 15:25:00,1.6161,1.6161,1.6157,1.61605,111600000.0
2008-06-06 15:26:00,1.616,1.6163,1.6159,1.616,71500000.0
2008-06-06 15:27:00,1.61595,1.616,1.6155,1.61555,89000000.0
2008-06-06 15:28:00,1.6155,1.6156,1.6152,1.6155,49300000.0
2008-06-06 15:29:00,1.6155,1.6156,1.6148,1.6148,74400000.0
2008-06-06 15:30:00,1.6149,1.6154,1.6149,1.6154,100500000.0
2008-06-06 15:31:00,1.6154,1.6154,1.615,1.6152,88500000.0
2008-06-06 15:32:00,1.6152,1.6152,1.6143,1.6145,105800000.0
2008-06-06 15:33:00,1.6145,1.6147,1.61425,1.6146,76000000.0
2008-06-06 15:34:00,1.61455,1.6146,1.6143,1.61435,75500000.0
2008-06-06 15:35:00,1.6144,1.6147,1.61425,1.6146,71700000.0
2008-06-06 15:36:00,1.6146,1.6148,1.61445,1.6148,46500000.0
2008-06-06 15:37:00,1.6148,1.6151,1.6143,1.6145,50600000.0
2008-06-06 15:38:00,1.6144,1.6145,1.6141,1.6143,84400000.0
2008-06-06 15:39:00,1.6143,1.6147,1.6141,1.6146,77300000.0
2008-06-06 15:40:00,1.6145,1.6148,1.61435,1.6146,69000000.0
2008-06-06 15:41:00,1.6146,1.6151,1.61435,1.615,50000000.0
2008-06-06 15:42:00,1.615,1.6151,1.6145,1.6145,57300000.0
2008-06-06 15:43:00,1.6145,1.6151,1.6145,1.615,59400000.0
2008-06-06 15:44:00,1.61495,1.6152,1.61455,1.61455,71600000.0
2008-06-06 15:45:00,1.61455,1.6148,1.6145,1.6148,29200000.0
2008-06-06 15:46:00,1.6148,1.6151,1.6147,1.6151,22600000.0
2008-06-06 15:47:00,1.6152,1.6155,1.6152,1.6153,53300000.0
2008-06-06 15:48:00,1.6153,1.6154,1.6146,1.6149,70500000.0
2008-06-06 15:49:00,1.6148,1.6149,1.6147,1.6148,23400000.0
2008-06-06 15:50:00,1.6148,1.6148,1.6144,1.6144,47900000.0
2008-06-06 15:51:00,1.6144,1.6146,1.6141,1.61445,78500000.0
2008-06-06 15:52:00,1.6145,1.6147,1.6143,1.6144,76800000.0
2008-06-06 15:53:00,1.6144,1.6147,1.6142,1.6143,98800000.0
2008-06-06 15:54:00,1.61435,1.6144,1.6142,1.6143,75200000.0
2008-06-06 15:55:00,1.6143,1.6143,1.61315,1.6135,112800000.0
2008-06-06 15:56:00,1.6135,1.614,1.6133,1.6138,72700000.0
2008-06-06 15:57:00,1.6139,1.614,1.6135,1.6135,72500000.0
2008-06-06 15:58:00,1.6135,1.6137,1.61315,1.6132,110500000.0
2008-06-06 15:59:00,1.6132,1.61335,1.6123,1.6123,108800000.0
2008-06-06 16:00:00,1.6123,1.6125,1.6119,1.6121,85500000.0
2008-06-06 16:01:00,1.6121,1.6124,1.61155,1.6117,146200000.0
2008-06-06 16:02:00,1.61175,1.6124,1.61175,1.612,123400000.0
2008-06-06 16:03:00,1.612,1.6121,1.6108,1.611,138800000.0
2008-06-06 16:04:00,1.611,1.611,1.61,1.61,76100000.0
2008-06-06 16:05:00,1.61005,1.6105,1.61,1.6105,56200000.0
2008-06-06 16:06:00,1.6105,1.611,1.6102,1.611,72800000.0
2008-06-06 16:07:00,1.611,1.6115,1.6107,1.6107,53100000.0
2008-06-06 16:08:00,1.6107,1.6111,1.6105,1.6106,75400000.0
2008-06-06 16:09:00,1.6106,1.6111,1.6105,1.6109,67000000.0
2008-06-06 16:10:00,1.6109,1.6113,1.6108,1.6109,63500000.0
2008-06-06 16:11:00,1.61095,1.6118,1.61095,1.6115,42400000.0
2008-06-06 16:12:00,1.6115,1.6117,1.6114,1.6116,27600000.0
2008-06-06 16:13:00,1.6116,1.6122,1.6116,1.6117,50700000.0
2008-06-06 16:14:00,1.6118,1.6118,1.6112,1.6116,30500000.0
2008-06-06 16:15:00,1.6116,1.6117,1.6111,1.6116,43000000.0
2008-06-06 16:16:00,1.6116,1.6117,1.61105,1.6116,35200000.0
2008-06-06 16:17:00,1.6116,1.6117,1.6114,1.6117,21900000.0
2008-06-06 16:18:00,1.6117,1.6123,1.6117,1.6123,31100000.0
2008-06-06 16:19:00,1.6123,1.6123,1.61195,1.61195,49800000.0
2008-06-06 16:20:00,1.6119,1.612,1.6115,1.6115,55300000.0
2008-06-06 16:21:00,1.6115,1.6116,1.61115,1.6114,46300000.0
2008-06-06 16:22:00,1.6114,1.6118,1.6113,1.6113,33600000.0
2008-06-06 16:23:00,1.61135,1.61135,1.6106,1.6109,65400000.0
2008-06-06 16:24:00,1.611,1.611,1.61055,1.61075,52800000.0
2008-06-06 16:25:00,1.6107,1.6108,1.6102,1.6104,67900000.0
2008-06-06 16:26:00,1.6103,1.6107,1.6103,1.6106,42100000.0
2008-06-06 16:27:00,1.6106,1.6106,1.61,1.6101,72000000.0
2008-06-06 16:28:00,1.6101,1.6102,1.6099,1.61,63800000.0
2008-06-06 16:29:00,1.61005,1.6105,1.60995,1.6104,57300000.0
2008-06-06 16:30:00,1.6104,1.61075,1.6102,1.6107,74100000.0
2008-06-06 16:31:00,1.6107,1.6107,1.6103,1.6103,29300000.0
2008-06-06 16:32:00,1.6103,1.6107,1.6101,1.6106,39100000.0
2008-06-06 16:33:00,1.6105,1.6107,1.6103,1.6105,48300000.0
2008-06-06 16:34:00,1.6105,1.6106,1.6102,1.61025,27600000.0
2008-06-06 16:35:00,1.6103,1.6107,1.61,1.6102,107400000.0
2008-06-06 16:36:00,1.6102,1.61025,1.6098,1.60985,34400000.0
2008-06-06 16:37:00,1.60985,1.61,1.6097,1.6097,60400000.0
2008-06-06 16:38:00,1.6097,1.61,1.6095,1.6098,70700000.0
2008-06-06 16:39:00,1.6098,1.61,1.609,1.6091,65600000.0
2008-06-06 16:40:00,1.609,1.6094,1.609,1.609,49100000.0
2008-06-06 16:41:00,1.60905,1.6095,1.60905,1.6093,54200000.0
2008-06-06 16:42:00,1.6092,1.6092,1.6084,1.6085,66600000.0
2008-06-06 16:43:00,1.60835,1.6085,1.6075,1.6075,83100000.0
2008-06-06 16:44:00,1.6075,1.6083,1.6075,1.6083,44700000.0
2008-06-06 16:45:00,1.6083,1.6088,1.6081,1.60815,56500000.0
2008-06-06 16:46:00,1.6082,1.6086,1.6082,1.6086,26200000.0
2008-06-06 16:47:00,1.6086,1.6087,1.6082,1.6085,36400000.0
2008-06-06 16:48:00,1.6085,1.609,1.6085,1.609,45100000.0
2008-06-06 16:49:00,1.609,1.6092,1.6087,1.60905,53400000.0
2008-06-06 16:50:00,1.6092,1.6097,1.6092,1.6097,21300000.0
2008-06-06 16:51:00,1.6097,1.6097,1.6092,1.6093,36100000.0
2008-06-06 16:52:00,1.6094,1.6095,1.6093,1.6095,18200000.0
2008-06-06 16:53:00,1.60955,1.6096,1.609,1.6091,49000000.0
2008-06-06 16:54:00,1.6091,1.6095,1.60905,1.6093,40700000.0
2008-06-06 16:55:00,1.6093,1.6093,1.6089,1.609,26100000.0
2008-06-06 16:56:00,1.609,1.6093,1.609,1.609,41000000.0
2008-06-06 16:57:00,1.609,1.6093,1.60895,1.6093,30900000.0
2008-06-06 16:58:00,1.60925,1.6096,1.6092,1.6095,22100000.0
2008-06-06 16:59:00,1.6095,1.6096,1.6092,1.6096,54200000.0
2008-06-06 17:00:00,1.6096,1.6097,1.60925,1.6094,40600000.0
2008-06-06 17:01:00,1.6094,1.6094,1.6089,1.6094,38600000.0
2008-06-06 17:02:00,1.6093,1.6096,1.6093,1.6096,21300000.0
2008-06-06 17:03:00,1.6095,1.6097,1.60935,1.6096,27400000.0
2008-06-06 17:04:00,1.6096,1.6096,1.6093,1.6095,74900000.0
2008-06-06 17:05:00,1.60945,1.6096,1.60895,1.6091,85000000.0
2008-06-06 17:06:00,1.6091,1.60935,1.6081,1.6083,93700000.0
2008-06-06 17:07:00,1.6083,1.6084,1.6077,1.6078,67500000.0
2008-06-06 17:08:00,1.6078,1.609,1.6078,1.6088,75100000.0
2008-06-06 17:09:00,1.6088,1.6089,1.6084,1.6084,46200000.0
2008-06-06 17:10:00,1.60835,1.6088,1.60835,1.6085,65700000.0
2008-06-06 17:11:00,1.60855,1.6087,1.6081,1.6082,49900000.0
2008-06-06 17:12:00,1.6082,1.6086,1.6082,1.6084,30500000.0
2008-06-06 17:13:00,1.6084,1.6085,1.608,1.6081,25200000.0
2008-06-06 17:14:00,1.6081,1.6082,1.608,1.608,38600000.0
2008-06-06 17:15:00,1.608,1.6085,1.60795,1.6085,39400000.0
2008-06-06 17:16:00,1.6085,1.6086,1.608,1.6081,23800000.0
2008-06-06 17:17:00,1.6081,1.60835,1.60785,1.6079,34500000.0
2008-06-06 17:18:00,1.6079,1.6079,1.6078,1.6078,48000000.0
2008-06-06 17:19:00,1.60785,1.6084,1.6078,1.6084,25700000.0
2008-06-06 17:20:00,1.60845,1.6085,1.6083,1.6083,27900000.0
2008-06-06 17:21:00,1.6083,1.6085,1.6082,1.6085,38500000.0
2008-06-06 17:22:00,1.6085,1.6086,1.60815,1.6084,38800000.0
2008-06-06 17:23:00,1.6084,1.60875,1.60835,1.6086,58500000.0
2008-06-06 17:24:00,1.6086,1.6087,1.6082,1.6083,60400000.0
2008-06-06 17:25:00,1.6083,1.6086,1.6083,1.6085,39200000.0
2008-06-06 17:26:00,1.6085,1.6088,1.6083,1.6088,47000000.0
2008-06-06 17:27:00,1.60885,1.609,1.6086,1.6086,48900000.0
2008-06-06 17:28:00,1.6086,1.6087,1.6083,1.6085,21500000.0
2008-06-06 17:29:00,1.6085,1.6086,1.608,1.6083,60600000.0
2008-06-06 17:30:00,1.60835,1.6085,1.6082,1.6083,37000000.0
2008-06-06 17:31:00,1.6083,1.60855,1.6082,1.6083,45200000.0
2008-06-06 17:32:00,1.6083,1.6087,1.6083,1.6085,14100000.0
2008-06-06 17:33:00,1.6085,1.60855,1.6083,1.60835,35900000.0
2008-06-06 17:34:00,1.6084,1.6089,1.6084,1.6088,31800000.0
2008-06-06 17:35:00,1.6088,1.6088,1.6087,1.6088,11100000.0
2008-06-06 17:36:00,1.6088,1.6091,1.60875,1.609,35000000.0
2008-06-06 17:37:00,1.60905,1.6095,1.60895,1.6094,44700000.0
2008-06-06 17:38:00,1.60945,1.6099,1.60935,1.6098,29200000.0
2008-06-06 17:39:00,1.6098,1.6101,1.6097,1.61,23600000.0
2008-06-06 17:40:00,1.61,1.61,1.60975,1.60975,17800000.0
2008-06-06 17:41:00,1.60975,1.6098,1.6096,1.6097,24600000.0
2008-06-06 17:42:00,1.6097,1.6097,1.60925,1.6094,22700000.0
2008-06-06 17:43:00,1.6094,1.6095,1.6094,1.6095,30000000.0
2008-06-06 17:44:00,1.6095,1.6096,1.6093,1.6093,21000000.0
2008-06-06 17:45:00,1.6093,1.6097,1.6093,1.6096,51000000.0
2008-06-06 17:46:00,1.6096,1.61,1.60955,1.6097,44700000.0
2008-06-06 17:47:00,1.60975,1.6098,1.6096,1.6096,40500000.0
2008-06-06 17:48:00,1.6097,1.6098,1.6094,1.6096,27300000.0
2008-06-06 17:49:00,1.6096,1.6097,1.6096,1.6096,24700000.0
2008-06-06 17:50:00,1.6096,1.6099,1.6096,1.6097,20200000.0
2008-06-06 17:51:00,1.6097,1.6099,1.6097,1.6099,18000000.0
2008-06-06 17:52:00,1.6099,1.6102,1.6097,1.6102,34960000.0
2008-06-06 17:53:00,1.6103,1.6106,1.6103,1.6104,30000000.0
2008-06-06 17:54:00,1.6105,1.6106,1.6104,1.6104,34100000.0
2008-06-06 17:55:00,1.6104,1.6104,1.60995,1.61,33300000.0
2008-06-06 17:56:00,1.61,1.6103,1.6099,1.6103,26500000.0
2008-06-06 17:57:00,1.6104,1.6105,1.6103,1.6103,13200000.0
2008-06-06 17:58:00,1.6103,1.6105,1.6103,1.6104,7400000.0
2008-06-06 17:59:00,1.6104,1.6106,1.6102,1.6103,12000000.0
2008-06-06 18:00:00,1.6102,1.6103,1.6101,1.6103,16100000.0
2008-06-06 18:01:00,1.6102,1.6103,1.61,1.6103,31500000.0
2008-06-06 18:02:00,1.6103,1.6103,1.61015,1.6103,19100000.0
2008-06-06 18:03:00,1.6103,1.6105,1.61025,1.6103,8900000.0
2008-06-06 18:04:00,1.6103,1.6104,1.61025,1.6103,7500000.0
2008-06-06 18:05:00,1.6103,1.6103,1.61,1.61,12900000.0
2008-06-06 18:06:00,1.61,1.61,1.6099,1.6099,9100000.0
2008-06-06 18:07:00,1.6099,1.6099,1.6096,1.6097,15000000.0
2008-06-06 18:08:00,1.6096,1.6097,1.6096,1.6096,5600000.0
2008-06-06 18:09:00,1.6096,1.6098,1.6096,1.6097,22100000.0
2008-06-06 18:10:00,1.6096,1.6103,1.6096,1.61,39200000.0
2008-06-06 18:11:00,1.61,1.6103,1.61,1.6101,15600000.0
2008-06-06 18:12:00,1.6101,1.6103,1.61,1.6103,7800000.0
2008-06-06 18:13:00,1.6103,1.6104,1.6103,1.61035,15600000.0
2008-06-06 18:14:00,1.61035,1.6107,1.6103,1.6103,36300000.0
2008-06-06 18:15:00,1.6103,1.6108,1.6103,1.6107,25200000.0
2008-06-06 18:16:00,1.61075,1.6109,1.61065,1.61065,12600000.0
2008-06-06 18:17:00,1.61065,1.61065,1.6105,1.6105,15000000.0
2008-06-06 18:18:00,1.6105,1.6107,1.6103,1.61035,42600000.0
2008-06-06 18:19:00,1.6103,1.6105,1.6103,1.6105,19900000.0
2008-06-06 18:20:00,1.6106,1.6108,1.6105,1.61055,31600000.0
2008-06-06 18:21:00,1.6106,1.61065,1.61,1.6105,41300000.0
2008-06-06 18:22:00,1.6105,1.6105,1.61025,1.6103,18600000.0
2008-06-06 18:23:00,1.61025,1.6108,1.61025,1.6106,32400000.0
2008-06-06 18:24:00,1.6106,1.6106,1.6105,1.6106,10800000.0
2008-06-06 18:25:00,1.6106,1.6108,1.6106,1.6107,11400000.0
2008-06-06 18:26:00,1.6107,1.6108,1.6106,1.6107,16800000.0
2008-06-06 18:27:00,1.6106,1.6108,1.6106,1.6107,18200000.0
2008-06-06 18:28:00,1.6107,1.61095,1.6107,1.61075,19800000.0
2008-06-06 18:29:00,1.6107,1.61105,1.61055,1.611,17600000.0
2008-06-06 18:30:00,1.611,1.61105,1.6109,1.6109,4800000.0
2008-06-06 18:31:00,1.61085,1.611,1.6108,1.611,15600000.0
2008-06-06 18:32:00,1.61095,1.6113,1.6109,1.6109,18000000.0
2008-06-06 18:33:00,1.611,1.6112,1.6108,1.61105,23000000.0
2008-06-06 18:34:00,1.61105,1.6112,1.61105,1.6111,7900000.0
2008-06-06 18:35:00,1.6111,1.6111,1.611,1.611,1500000.0
2008-06-06 18:36:00,1.61095,1.6112,1.61095,1.6112,29100000.0
2008-06-06 18:37:00,1.6112,1.6116,1.6112,1.6114,23500000.0
2008-06-06 18:38:00,1.6114,1.612,1.6113,1.6119,20700000.0
2008-06-06 18:39:00,1.61195,1.6124,1.61195,1.6122,41400000.0
2008-06-06 18:40:00,1.6123,1.6124,1.6122,1.61225,27100000.0
2008-06-06 18:41:00,1.6122,1.6123,1.61215,1.6123,8700000.0
2008-06-06 18:42:00,1.6123,1.6123,1.61155,1.6118,28800000.0
2008-06-06 18:43:00,1.61185,1.6119,1.61185,1.6119,6900000.0
2008-06-06 18:44:00,1.612,1.612,1.6117,1.6117,8300000.0
2008-06-06 18:45:00,1.6117,1.6118,1.6117,1.6117,13500000.0
2008-06-06 18:46:00,1.6117,1.612,1.6117,1.612,15800000.0
2008-06-06 18:47:00,1.612,1.6121,1.612,1.612,4100000.0
2008-06-06 18:48:00,1.6119,1.6119,1.6119,1.6119,1500000.0
2008-06-06 18:49:00,1.6118,1.6119,1.6117,1.6117,11900000.0
2008-06-06 18:50:00,1.6118,1.6119,1.6117,1.6117,3900000.0
2008-06-06 18:51:00,1.6117,1.6117,1.6117,1.6117,8500000.0
2008-06-06 18:52:00,1.6116,1.6116,1.6114,1.61145,35900000.0
2008-06-06 18:53:00,1.61145,1.6116,1.6113,1.6114,27600000.0
2008-06-06 18:54:00,1.6115,1.612,1.6115,1.6119,32100000.0
2008-06-06 18:55:00,1.61195,1.612,1.6118,1.6119,21300000.0
2008-06-06 18:56:00,1.61195,1.6124,1.6119,1.6123,13500000.0
2008-06-06 18:57:00,1.6122,1.6122,1.6117,1.6117,16800000.0
2008-06-06 18:58:00,1.61175,1.6121,1.61175,1.6121,26100000.0
2008-06-06 18:59:00,1.6121,1.6121,1.6118,1.6119,26200000.0
2008-06-06 19:00:00,1.61195,1.6121,1.6119,1.612,19800000.0
2008-06-06 19:01:00,1.61195,1.61195,1.61165,1.61165,43100000.0
2008-06-06 19:02:00,1.6117,1.612,1.61155,1.61155,40400000.0
2008-06-06 19:03:00,1.61155,1.6116,1.6112,1.6112,14000000.0
2008-06-06 19:04:00,1.6111,1.61125,1.61105,1.6112,14400000.0
2008-06-06 19:05:00,1.6112,1.6115,1.6111,1.6111,37000000.0
2008-06-06 19:06:00,1.6112,1.6113,1.6111,1.6111,25400000.0
2008-06-06 19:07:00,1.6111,1.6111,1.61105,1.6111,10200000.0
2008-06-06 19:08:00,1.6111,1.6111,1.6109,1.6109,10000000.0
2008-06-06 19:09:00,1.6109,1.6109,1.6106,1.6107,14100000.0
2008-06-06 19:10:00,1.6107,1.6107,1.61065,1.6107,8700000.0
2008-06-06 19:11:00,1.6107,1.6107,1.6104,1.61065,13600000.0
2008-06-06 19:12:00,1.6107,1.6116,1.6107,1.61135,33700000.0
2008-06-06 19:13:00,1.61135,1.61135,1.6108,1.6109,11400000.0
2008-06-06 19:14:00,1.61095,1.6112,1.61095,1.6112,8200000.0
2008-06-06 19:15:00,1.6111,1.6112,1.6111,1.6111,12800000.0
2008-06-06 19:16:00,1.6111,1.6111,1.6109,1.6109,7800000.0
2008-06-06 19:17:00,1.6109,1.61095,1.6108,1.6108,13400000.0
2008-06-06 19:18:00,1.6108,1.61105,1.6108,1.6109,18200000.0
2008-06-06 19:19:00,1.6109,1.6109,1.6104,1.6105,26500000.0
2008-06-06 19:20:00,1.6105,1.6112,1.6105,1.6112,58100000.0
2008-06-06 19:21:00,1.6112,1.6116,1.6111,1.6116,41400000.0
2008-06-06 19:22:00,1.6116,1.61185,1.61145,1.6118,12000000.0
2008-06-06 19:23:00,1.6118,1.6121,1.6115,1.6119,48700000.0
2008-06-06 19:24:00,1.6119,1.6119,1.6117,1.6117,19300000.0
2008-06-06 19:25:00,1.6117,1.6117,1.6115,1.6115,7300000.0
2008-06-06 19:26:00,1.6116,1.6119,1.6116,1.6116,6100000.0
2008-06-06 19:27:00,1.6116,1.6116,1.61105,1.6113,16400000.0
2008-06-06 19:28:00,1.6114,1.6115,1.6114,1.6115,12000000.0
2008-06-06 19:29:00,1.6115,1.61165,1.6113,1.6113,28500000.0
2008-06-06 19:30:00,1.6113,1.6113,1.6108,1.61085,13200000.0
2008-06-06 19:31:00,1.611,1.61125,1.611,1.6112,10400000.0
2008-06-06 19:32:00,1.6112,1.61155,1.6112,1.61155,21400000.0
2008-06-06 19:33:00,1.6116,1.6118,1.6116,1.6116,11900000.0
2008-06-06 19:34:00,1.6115,1.6116,1.6114,1.6114,4000000.0
2008-06-06 19:35:00,1.61135,1.61145,1.61125,1.6113,7000000.0
2008-06-06 19:36:00,1.61135,1.6117,1.61135,1.6116,13000000.0
2008-06-06 19:37:00,1.6116,1.6121,1.61145,1.612,30100000.0
2008-06-06 19:38:00,1.6119,1.612,1.6117,1.6117,12100000.0
2008-06-06 19:39:00,1.6117,1.6117,1.6111,1.61145,18000000.0
2008-06-06 19:40:00,1.6115,1.6117,1.6115,1.61165,8200000.0
2008-06-06 19:41:00,1.61165,1.6121,1.6116,1.61165,17000000.0
2008-06-06 19:42:00,1.61165,1.6118,1.6115,1.61155,12800000.0
2008-06-06 19:43:00,1.61155,1.61165,1.61155,1.6116,5600000.0
2008-06-06 19:44:00,1.6116,1.61165,1.6116,1.61165,23200000.0
2008-06-06 19:45:00,1.6116,1.6117,1.6116,1.6116,9000000.0
2008-06-06 19:46:00,1.61165,1.61165,1.6116,1.6116,5200000.0
2008-06-06 19:47:00,1.6116,1.6116,1.6111,1.6115,16200000.0
2008-06-06 19:48:00,1.61145,1.61165,1.6112,1.61165,10400000.0
2008-06-06 19:49:00,1.6116,1.6117,1.61155,1.6116,6800000.0
2008-06-06 19:50:00,1.61165,1.61165,1.6116,1.6116,4000000.0
2008-06-06 19:51:00,1.6116,1.6116,1.61105,1.6111,14000000.0
2008-06-06 19:52:00,1.6111,1.6111,1.611,1.6111,9100000.0
2008-06-06 19:53:00,1.6111,1.6111,1.61075,1.6109,18100000.0
2008-06-06 19:54:00,1.61085,1.61135,1.6106,1.61125,37000000.0
2008-06-06 19:55:00,1.6112,1.6112,1.61075,1.61075,25700000.0
2008-06-06 19:56:00,1.6107,1.6112,1.61065,1.611,21900000.0
2008-06-06 19:57:00,1.611,1.611,1.61045,1.611,24600000.0
2008-06-06 19:58:00,1.61105,1.61105,1.61105,1.61105,1200000.0
2008-06-06 19:59:00,1.6111,1.61125,1.6107,1.61075,15800000.0
2008-06-06 20:00:00,1.6107,1.6114,1.6106,1.6114,31700000.0
2008-06-06 20:01:00,1.61135,1.61135,1.6108,1.6108,30800000.0
2008-06-06 20:02:00,1.6108,1.6112,1.6108,1.6111,22300000.0
2008-06-06 20:03:00,1.61115,1.61125,1.61115,1.6112,4000000.0
2008-06-06 20:04:00,1.6112,1.6112,1.611,1.6111,8800000.0
2008-06-06 20:05:00,1.61115,1.61145,1.6111,1.6112,14200000.0
2008-06-06 20:06:00,1.6112,1.6112,1.6104,1.6104,24200000.0
2008-06-06 20:07:00,1.6104,1.6109,1.6104,1.6108,35100000.0
2008-06-06 20:08:00,1.6108,1.61095,1.6105,1.6107,19600000.0
2008-06-06 20:09:00,1.6107,1.6107,1.6104,1.6104,13100000.0
2008-06-06 20:10:00,1.61045,1.6106,1.6104,1.6104,14000000.0
2008-06-06 20:11:00,1.6104,1.6104,1.61035,1.61035,1200000.0
2008-06-06 20:12:00,1.61035,1.61035,1.6095,1.60955,35000000.0
2008-06-06 20:13:00,1.6096,1.61,1.6095,1.6095,35100000.0
2008-06-06 20:14:00,1.60955,1.60955,1.6092,1.6092,25900000.0
2008-06-06 20:15:00,1.6092,1.6092,1.60885,1.60885,43700000.0
2008-06-06 20:16:00,1.60885,1.60885,1.6083,1.60845,49700000.0
2008-06-06 20:17:00,1.60845,1.60925,1.6084,1.6091,46600000.0
2008-06-06 20:18:00,1.6091,1.6095,1.609,1.6093,53300000.0
2008-06-06 20:19:00,1.6093,1.6099,1.6093,1.60955,43600000.0
2008-06-06 20:20:00,1.6096,1.6096,1.6092,1.6093,43400000.0
2008-06-06 20:21:00,1.6093,1.6093,1.6091,1.6091,26000000.0
2008-06-06 20:22:00,1.6091,1.6093,1.6091,1.6092,15800000.0
2008-06-06 20:23:00,1.6092,1.6092,1.6091,1.6091,9100000.0
2008-06-06 20:24:00,1.6091,1.6094,1.6089,1.6094,27000000.0
2008-06-06 20:25:00,1.6094,1.6094,1.6092,1.6092,12300000.0
2008-06-06 20:26:00,1.6093,1.6093,1.6092,1.6092,19200000.0
2008-06-06 20:27:00,1.6092,1.60935,1.6092,1.6092,45500000.0
2008-06-06 20:28:00,1.6092,1.60955,1.6092,1.6093,68800000.0
2008-06-06 20:29:00,1.6093,1.6094,1.6089,1.60935,48900000.0
2008-06-06 20:30:00,1.60935,1.6097,1.6092,1.6092,54900000.0
2008-06-06 20:31:00,1.6092,1.60935,1.609,1.609,31100000.0
2008-06-06 20:32:00,1.60905,1.6091,1.60885,1.60885,17700000.0
2008-06-06 20:33:00,1.6088,1.60885,1.6082,1.6086,38100000.0
2008-06-06 20:34:00,1.6085,1.6088,1.6084,1.60865,12000000.0
2008-06-06 20:35:00,1.6086,1.6086,1.6085,1.6085,5700000.0
2008-06-06 20:36:00,1.6085,1.6086,1.6084,1.60845,14600000.0
2008-06-06 20:37:00,1.6084,1.6088,1.6084,1.6086,14800000.0
2008-06-06 20:38:00,1.6086,1.6087,1.6083,1.6083,22200000.0
2008-06-06 20:39:00,1.60835,1.6084,1.60825,1.60825,11500000.0
2008-06-06 20:40:00,1.60825,1.60825,1.6081,1.60825,7000000.0
2008-06-06 20:41:00,1.6082,1.6083,1.6082,1.60825,3300000.0
2008-06-06 20:42:00,1.60825,1.6083,1.60815,1.6082,5300000.0
2008-06-06 20:43:00,1.60825,1.6087,1.60825,1.6085,22900000.0
2008-06-06 20:44:00,1.6085,1.60855,1.6085,1.6085,14292965.0
2008-06-06 20:45:00,1.60855,1.6086,1.6085,1.6086,19700000.0
2008-06-06 20:46:00,1.6086,1.6086,1.60855,1.60855,8500000.0
2008-06-06 20:47:00,1.60855,1.6086,1.60835,1.60835,12000000.0
2008-06-06 20:48:00,1.6084,1.6084,1.60835,1.60835,2700000.0
2008-06-06 20:49:00,1.60835,1.6084,1.60825,1.6084,13800000.0
2008-06-06 20:50:00,1.6084,1.6084,1.6082,1.60835,9800000.0
2008-06-06 20:51:00,1.6084,1.6084,1.60835,1.60835,5400000.0
2008-06-06 20:52:00,1.60835,1.60835,1.6081,1.6083,14300000.0
2008-06-06 20:53:00,1.6083,1.60835,1.6082,1.60825,21300000.0
2008-06-06 20:54:00,1.6082,1.60825,1.6082,1.6082,5900000.0
2008-06-06 20:55:00,1.6082,1.60825,1.6082,1.60825,1200000.0
2008-06-06 20:56:00,1.60825,1.6086,1.60825,1.6084,49600000.0
2008-06-06 20:57:00,1.6084,1.6084,1.6082,1.60825,37800000.0
2008-06-06 20:58:00,1.60825,1.60855,1.60825,1.60835,31800000.0
2008-06-06 20:59:00,1.6083,1.6083,1.60815,1.60825,43400000.0
2008-06-06 21:00:00,1.6082,1.6086,1.6082,1.60855,16200000.0
2008-06-06 21:01:00,1.6085,1.6085,1.6082,1.6082,14900000.0
2008-06-06 21:02:00,1.60825,1.60825,1.60815,1.6082,3600000.0
2008-06-06 21:03:00,1.6082,1.6084,1.6082,1.60825,19100000.0
2008-06-06 21:04:00,1.6083,1.60855,1.6082,1.6084,27800000.0
2008-06-06 21:05:00,1.60845,1.60845,1.6083,1.6083,7900000.0
2008-06-06 21:06:00,1.6083,1.6083,1.6083,1.6083,4400000.0
2008-06-06 21:07:00,1.6083,1.6083,1.6083,1.6083,12600000.0
2008-06-06 21:08:00,1.6083,1.6086,1.6083,1.6086,13200000.0
2008-06-06 21:09:00,1.60865,1.6089,1.6085,1.6085,31000000.0
2008-06-06 21:10:00,1.6085,1.6086,1.60825,1.6086,47900000.0
2008-06-06 21:11:00,1.6084,1.60895,1.6084,1.6086,20300000.0
2008-06-06 21:12:00,1.6084,1.6085,1.60835,1.60845,17900000.0
2008-06-06 21:13:00,1.6084,1.60855,1.6082,1.6083,26700000.0
2008-06-06 21:14:00,1.6083,1.60845,1.6082,1.60845,9200000.0
2008-06-06 21:15:00,1.60845,1.60845,1.6082,1.60835,28800000.0
2008-06-06 21:16:00,1.6083,1.60835,1.6082,1.60825,16200000.0
2008-06-06 21:17:00,1.60825,1.60825,1.608,1.608,8400000.0
2008-06-06 21:18:00,1.608,1.608,1.60775,1.60775,2400000.0
2008-06-06 21:19:00,1.6078,1.60795,1.60775,1.60785,9900000.0
2008-06-06 21:20:00,1.60785,1.60795,1.60785,1.60795,4800000.0
2008-06-06 21:21:00,1.6081,1.60815,1.608,1.608,18900000.0
2008-06-06 21:22:00,1.608,1.608,1.6078,1.6078,7100000.0
2008-06-06 21:23:00,1.60785,1.6081,1.60775,1.6078,3000000.0
2008-06-06 21:24:00,1.6078,1.6078,1.60775,1.60775,3000000.0
2008-06-06 21:25:00,1.6078,1.6079,1.6077,1.6078,11700000.0
2008-06-06 21:26:00,1.6078,1.6079,1.60775,1.60775,8400000.0
2008-06-06 21:27:00,1.6078,1.60845,1.60775,1.6081,23100000.0
2008-06-06 21:28:00,1.608,1.6081,1.60745,1.608,19400000.0
2008-06-06 21:29:00,1.60805,1.6085,1.6079,1.6082,31100000.0
2008-06-06 21:30:00,1.6082,1.6083,1.60765,1.6082,48700000.0
2008-06-06 21:31:00,1.60805,1.6084,1.6078,1.60785,19700000.0
2008-06-06 21:32:00,1.60785,1.60785,1.6077,1.6077,6300000.0
2008-06-06 21:33:00,1.6077,1.6078,1.6076,1.60765,12300000.0
2008-06-06 21:34:00,1.60765,1.6079,1.6075,1.60775,13800000.0
2008-06-06 21:35:00,1.60755,1.6076,1.6075,1.60755,10800000.0
2008-06-06 21:36:00,1.6076,1.60775,1.6073,1.6073,33000000.0
2008-06-06 21:37:00,1.6073,1.6075,1.6073,1.60745,8300000.0
2008-06-06 21:38:00,1.60745,1.60745,1.6073,1.6073,4900000.0
2008-06-06 21:39:00,1.6075,1.6079,1.6074,1.60745,16600000.0
2008-06-06 21:40:00,1.60735,1.60735,1.6073,1.6073,2100000.0
2008-06-06 21:41:00,1.60735,1.60735,1.6073,1.6073,1800000.0
2008-06-06 21:42:00,1.60687,1.60735,1.60681,1.60695,51000000.0
2008-06-06 21:43:00,1.6074,1.60745,1.6073,1.6074,8600000.0
2008-06-06 21:44:00,1.60735,1.60755,1.60735,1.6075,4200000.0
2008-06-06 21:45:00,1.60745,1.6075,1.6073,1.60745,8100000.0
2008-06-06 21:46:00,1.6074,1.6075,1.6074,1.6075,4200000.0
2008-06-06 21:47:00,1.60745,1.60745,1.60735,1.60735,2700000.0
2008-06-06 21:48:00,1.6073,1.60735,1.6073,1.60735,5000000.0
2008-06-06 21:49:00,1.6073,1.6074,1.6073,1.6074,5400000.0
2008-06-06 21:50:00,1.60735,1.6074,1.60735,1.6074,2400000.0
2008-06-06 21:51:00,1.60735,1.6074,1.6073,1.6073,7400000.0
2008-06-06 21:52:00,1.6073,1.6075,1.6072,1.60735,27800000.0
2008-06-06 21:53:00,1.60735,1.60735,1.607,1.607,17900000.0
2008-06-06 21:54:00,1.607,1.607,1.60685,1.60685,6600000.0
2008-06-06 21:55:00,1.6068,1.6069,1.6065,1.6066,34700000.0
2008-06-06 21:56:00,1.6066,1.607,1.6066,1.607,5400000.0
2008-06-06 21:57:00,1.6071,1.6073,1.6071,1.6073,2100000.0
2008-06-06 21:58:00,1.6074,1.6074,1.6072,1.6072,2000000.0
2008-06-06 21:59:00,1.6073,1.6074,1.6073,1.6073,4000000.0
2008-06-06 22:00:00,1.6074,1.6074,1.6074,1.6074,300000.0
2008-06-06 22:01:00,1.6073,1.6075,1.6072,1.6075,6800000.0
2008-06-06 22:02:00,1.6073,1.6075,1.6073,1.6073,3500000.0
2008-06-06 22:03:00,1.6073,1.6075,1.6073,1.6073,3100000.0
2008-06-06 22:04:00,1.6073,1.6073,1.6073,1.6073,1200000.0
2008-06-06 22:05:00,1.6075,1.6075,1.6073,1.6073,1800000.0
2008-06-06 22:06:00,1.6074,1.6079,1.6074,1.6079,5900000.0
2008-06-06 22:07:00,1.6079,1.6079,1.6075,1.6079,51600000.0
2008-06-06 22:08:00,1.6079,1.608,1.6078,1.608,1100000.0
2008-06-06 22:09:00,1.6083,1.6083,1.6077,1.6079,9700000.0
2008-06-06 22:10:00,1.6078,1.6079,1.6078,1.6079,6600000.0
2008-06-06 22:11:00,1.6079,1.6081,1.6079,1.608,17000000.0
2008-06-06 22:12:00,1.608,1.608,1.60795,1.60795,1500000.0
2008-06-06 22:13:00,1.60795,1.60795,1.60795,1.60795,7200000.0
2008-06-06 22:14:00,1.60795,1.60795,1.6078,1.6078,4900000.0
2008-06-06 22:15:00,1.6078,1.608,1.6078,1.6078,1800000.0
2008-06-06 22:16:00,1.6079,1.608,1.6079,1.608,900000.0
2008-06-06 22:17:00,1.6079,1.6079,1.6079,1.6079,3500000.0
2008-06-06 22:18:00,1.6079,1.6079,1.6079,1.6079,14000000.0
2008-06-06 22:19:00,1.6079,1.6079,1.6079,1.6079,8000000.0
2008-06-06 22:20:00,1.6079,1.6079,1.6079,1.6079,4700000.0
2008-06-06 22:21:00,1.6079,1.6079,1.6079,1.6079,15600000.0
2008-06-06 22:22:00,1.6079,1.608,1.6079,1.6079,6500000.0
2008-06-06 22:23:00,1.6079,1.6081,1.6079,1.6079,2400000.0
2008-06-06 22:24:00,1.60785,1.6081,1.60785,1.6079,2600000.0
2008-06-06 22:25:00,1.6079,1.608,1.6079,1.6079,5900000.0
2008-06-06 22:26:00,1.6079,1.6081,1.60785,1.6079,21300000.0
2008-06-06 22:27:00,1.6079,1.6079,1.6079,1.6079,5000000.0
2008-06-06 22:28:00,1.6079,1.6081,1.6078,1.6078,18400000.0
2008-06-06 22:29:00,1.6077,1.6081,1.6077,1.6081,16500000.0
2008-06-06 22:30:00,1.6081,1.6081,1.6077,1.60775,7500000.0
2008-06-06 22:31:00,1.60775,1.60775,1.60775,1.60775,10200000.0
2008-06-06 22:32:00,1.60775,1.6078,1.6077,1.6078,38000000.0
2008-06-06 22:33:00,1.6077,1.6078,1.6077,1.6078,16600000.0
2008-06-06 22:34:00,1.6078,1.6078,1.6076,1.6077,33900000.0
2008-06-06 22:35:00,1.6077,1.6078,1.6077,1.6077,8700000.0
2008-06-06 22:36:00,1.6077,1.6078,1.6077,1.6078,39800000.0
2008-06-06 22:37:00,1.6078,1.60785,1.6076,1.60775,49200000.0
2008-06-06 22:38:00,1.6077,1.6077,1.6075,1.6076,68600000.0
2008-06-06 22:39:00,1.6077,1.6077,1.6076,1.60765,4500000.0
2008-06-06 22:40:00,1.60765,1.60765,1.60765,1.60765,3000000.0
2008-06-06 22:41:00,1.60765,1.60765,1.60765,1.60765,3000000.0
2008-06-06 22:42:00,1.6077,1.6077,1.6077,1.6077,5200000.0
2008-06-06 22:43:00,1.6077,1.6077,1.6076,1.6076,11800000.0
2008-06-06 22:44:00,1.6076,1.6076,1.6074,1.6076,7500000.0
2008-06-06 22:45:00,1.6076,1.6076,1.6076,1.6076,4200000.0
2008-06-06 22:46:00,1.60706,1.60717,1.6068,1.60698,12900000.0
2008-06-06 22:47:00,1.60703,1.60703,1.60688,1.60697,9500000.0
2008-06-06 22:48:00,1.6076,1.6076,1.6073,1.60735,17000000.0
2008-06-06 22:49:00,1.6073,1.60745,1.60725,1.60725,16200000.0
2008-06-06 22:50:00,1.6075,1.6075,1.6073,1.6073,2300000.0
2008-06-06 22:51:00,1.6073,1.6073,1.6073,1.6073,1200000.0
2008-06-06 22:52:00,1.6073,1.6073,1.60725,1.60725,10200000.0
2008-06-06 22:53:00,1.60725,1.6073,1.60725,1.60725,19800000.0
2008-06-06 22:54:00,1.60725,1.60725,1.60725,1.60725,2400000.0
2008-06-06 22:55:00,1.60725,1.60725,1.6069,1.60695,34200000.0
2008-06-06 22:56:00,1.607,1.607,1.607,1.607,83400000.0
2008-06-06 22:57:00,1.607,1.607,1.6069,1.607,70400000.0
2008-06-06 22:58:00,1.607,1.6073,1.6069,1.6073,30300000.0
2008-06-06 22:59:00,1.6073,1.60735,1.6073,1.60735,15600000.0
2008-06-08 23:00:00,1.60701,1.60729,1.60701,1.60729,26400000.0
2008-06-08 23:01:00,1.60726,1.60758,1.60715,1.60738,24600000.0
2008-06-08 23:02:00,1.60709,1.60755,1.60709,1.60727,44400000.0
2008-06-08 23:03:00,1.60718,1.60718,1.60718,1.60718,2000000.0
2008-06-08 23:04:00,1.60708,1.60741,1.60708,1.6071,13800000.0
2008-06-08 23:05:00,1.60737,1.60744,1.60715,1.60744,29700000.0
2008-06-08 23:06:00,1.60709,1.60743,1.60709,1.60728,11200000.0
2008-06-08 23:07:00,1.6071,1.60728,1.60702,1.60728,20700000.0
2008-06-08 23:08:00,1.607,1.60744,1.607,1.60743,7900000.0
2008-06-08 23:09:00,1.60724,1.60726,1.60724,1.60726,2700000.0
2008-06-08 23:10:00,1.6073,1.6075,1.6073,1.6074,66000000.0
2008-06-08 23:11:00,1.6073,1.6074,1.6073,1.6073,42300000.0
2008-06-08 23:12:00,1.6074,1.6074,1.6073,1.6073,38800000.0
2008-06-08 23:13:00,1.6073,1.6074,1.607,1.6074,58700000.0
2008-06-08 23:14:00,1.6073,1.6075,1.6073,1.6075,77800000.0
2008-06-08 23:15:00,1.60752,1.60755,1.6073,1.6073,77000000.0
2008-06-08 23:16:00,1.60705,1.6076,1.60705,1.6076,23400000.0
2008-06-08 23:17:00,1.6076,1.6076,1.6076,1.6076,8600000.0
2008-06-08 23:18:00,1.6071,1.6071,1.6068,1.6071,4100000.0
2008-06-08 23:19:00,1.6076,1.6076,1.6076,1.6076,25100000.0
2008-06-08 23:20:00,1.6068,1.6077,1.6068,1.6077,25200000.0
2008-06-08 23:21:00,1.6078,1.6078,1.6078,1.6078,2800000.0
2008-06-08 23:22:00,1.6078,1.6078,1.6077,1.6077,38300000.0
2008-06-08 23:23:00,1.60705,1.6077,1.60705,1.6077,24300000.0
2008-06-08 23:24:00,1.6077,1.6077,1.6077,1.6077,13300000.0
2008-06-08 23:25:00,1.6077,1.6077,1.6077,1.6077,92600000.0
2008-06-08 23:26:00,1.6077,1.6077,1.60685,1.60685,9100000.0
2008-06-08 23:27:00,1.6077,1.6078,1.6075,1.6075,110600000.0
2008-06-08 23:28:00,1.6071,1.6075,1.6071,1.6075,20800000.0
2008-06-08 23:29:00,1.6075,1.6075,1.6075,1.6075,2100000.0
2008-06-08 23:30:00,1.60695,1.6074,1.60695,1.6073,10300000.0
2008-06-08 23:31:00,1.6073,1.6074,1.6073,1.6074,7800000.0
2008-06-08 23:32:00,1.6074,1.6074,1.6074,1.6074,24000000.0
2008-06-08 23:33:00,1.6074,1.6074,1.6074,1.6074,10500000.0
2008-06-08 23:34:00,1.6074,1.6075,1.6074,1.60745,24300000.0
2008-06-08 23:35:00,1.6075,1.6075,1.6075,1.6075,3300000.0
2008-06-08 23:36:00,1.60725,1.60725,1.6067,1.6069,80500000.0
2008-06-08 23:37:00,1.6069,1.607,1.6064,1.6066,109600000.0
2008-06-08 23:38:00,1.6066,1.6068,1.6058,1.6064,134120000.0
2008-06-08 23:39:00,1.6064,1.6065,1.6063,1.6065,17400000.0
2008-06-08 23:40:00,1.6064,1.6064,1.6064,1.6064,2500000.0
2008-06-08 23:41:00,1.606,1.606,1.606,1.606,17100000.0
2008-06-08 23:42:00,1.6059,1.606,1.6058,1.606,21400000.0
2008-06-08 23:43:00,1.60615,1.6063,1.60615,1.6063,6100000.0
2008-06-08 23:44:00,1.60615,1.6063,1.60615,1.6063,2700000.0
2008-06-08 23:45:00,1.6062,1.6064,1.6062,1.6063,7300000.0
2008-06-08 23:46:00,1.60635,1.6065,1.60635,1.6065,10900000.0
2008-06-08 23:47:00,1.6063,1.6063,1.6063,1.6063,5200000.0
2008-06-08 23:48:00,1.6057,1.6064,1.6057,1.6064,7100000.0
2008-06-08 23:49:00,1.606,1.606,1.606,1.606,900000.0
2008-06-08 23:50:00,1.6057,1.6063,1.6057,1.6063,6400000.0
2008-06-08 23:51:00,1.6062,1.6062,1.6062,1.6062,7500000.0
2008-06-08 23:52:00,1.6062,1.6062,1.6062,1.6062,6400000.0
2008-06-08 23:53:00,1.6062,1.6063,1.6062,1.6062,55100000.0
2008-06-08 23:54:00,1.6062,1.6063,1.606,1.606,40900000.0
2008-06-08 23:55:00,1.606,1.606,1.6059,1.6059,20700000.0
2008-06-08 23:56:00,1.6059,1.6061,1.6059,1.6061,19200000.0
2008-06-08 23:57:00,1.6061,1.6062,1.606,1.6062,46400000.0
2008-06-08 23:58:00,1.6063,1.6063,1.6062,1.6062,18200000.0
2008-06-08 23:59:00,1.6059,1.6059,1.60565,1.60565,1600000.0
2008-06-09 00:00:00,1.60565,1.6064,1.60565,1.6063,22500000.0
2008-06-09 00:01:00,1.6063,1.6064,1.606,1.6064,81900000.0
2008-06-09 00:02:00,1.6064,1.60645,1.606,1.60635,176600000.0
2008-06-09 00:03:00,1.6063,1.6065,1.6062,1.6062,101100000.0
2008-06-09 00:04:00,1.6062,1.60635,1.606,1.60635,74299999.0
2008-06-09 00:05:00,1.6062,1.6062,1.6062,1.6062,9300000.0
2008-06-09 00:06:00,1.60615,1.60615,1.60615,1.60615,2700000.0
2008-06-09 00:07:00,1.60615,1.6062,1.60615,1.6062,22900000.0
2008-06-09 00:08:00,1.6062,1.6063,1.6062,1.6063,13800000.0
2008-06-09 00:09:00,1.6063,1.6063,1.6062,1.6062,98700000.0
2008-06-09 00:10:00,1.6061,1.6062,1.6059,1.6059,263100000.0
2008-06-09 00:11:00,1.6059,1.606,1.6059,1.606,120500000.0
2008-06-09 00:12:00,1.6059,1.6062,1.6059,1.6059,337900000.0
2008-06-09 00:13:00,1.6059,1.60595,1.6059,1.6059,18700000.0
2008-06-09 00:14:00,1.6059,1.6061,1.6059,1.606,44700000.0
2008-06-09 00:15:00,1.60585,1.60614,1.60585,1.60594,14900000.0
2008-06-09 00:16:00,1.6059,1.606,1.6058,1.606,149600000.0
2008-06-09 00:17:00,1.6058,1.6058,1.6058,1.6058,900000.0
2008-06-09 00:18:00,1.6058,1.6058,1.6058,1.6058,900000.0
2008-06-09 00:19:00,1.6057,1.606,1.6057,1.6059,25400000.0
2008-06-09 00:20:00,1.6057,1.6057,1.6057,1.6057,2700000.0
2008-06-09 00:21:00,1.60565,1.6059,1.6056,1.6059,5500000.0
2008-06-09 00:22:00,1.6059,1.6059,1.6059,1.6059,23000000.0
2008-06-09 00:23:00,1.6059,1.6059,1.6059,1.6059,89500000.0
2008-06-09 00:24:00,1.6059,1.606,1.6059,1.606,66600000.0
2008-06-09 00:25:00,1.60603,1.60604,1.60546,1.60567,36200000.0
2008-06-09 00:26:00,1.60565,1.60565,1.60565,1.60565,900000.0
2008-06-09 00:27:00,1.6056,1.606,1.6056,1.606,15600000.0
2008-06-09 00:28:00,1.606,1.6061,1.606,1.6061,89600000.0
2008-06-09 00:29:00,1.6061,1.6062,1.6061,1.6062,136600000.0
2008-06-09 00:30:00,1.6062,1.6062,1.606,1.606,84199999.0
2008-06-09 00:31:00,1.606,1.606,1.6059,1.606,111099999.0
2008-06-09 00:32:00,1.606,1.606,1.6058,1.6058,55680000.0
2008-06-09 00:33:00,1.6058,1.6058,1.6058,1.6058,240000.0
2008-06-09 00:34:00,1.6058,1.6059,1.6058,1.6058,30120000.0
2008-06-09 00:35:00,1.6058,1.6058,1.6058,1.6058,30780000.0
2008-06-09 00:36:00,1.6058,1.6058,1.6058,1.6058,240000.0
2008-06-09 00:37:00,1.6058,1.6058,1.6058,1.6058,960000.0
2008-06-09 00:38:00,1.6058,1.6058,1.6058,1.6058,1080000.0
2008-06-09 00:39:00,1.6058,1.6058,1.6058,1.6058,4520000.0
2008-06-09 00:40:00,1.6053,1.60571,1.6053,1.60551,14600000.0
2008-06-09 00:41:00,1.6058,1.6058,1.6058,1.6058,240000.0
2008-06-09 00:42:00,1.6058,1.6058,1.6055,1.6055,7860000.0
2008-06-09 00:43:00,1.6055,1.6055,1.6052,1.6052,171799999.0
2008-06-09 00:44:00,1.6052,1.6052,1.6051,1.6051,62100000.0
2008-06-09 00:45:00,1.6051,1.6052,1.6051,1.6052,137100001.0
2008-06-09 00:46:00,1.6052,1.6053,1.6052,1.6052,31000000.0
2008-06-09 00:47:00,1.60497,1.6052,1.60497,1.60504,13700000.0
2008-06-09 00:48:00,1.6052,1.6052,1.6052,1.6052,11400000.0
2008-06-09 00:49:00,1.60526,1.60532,1.60504,1.60505,14700000.0
2008-06-09 00:50:00,1.6049,1.6054,1.6049,1.6054,104500001.0
2008-06-09 00:51:00,1.6054,1.6054,1.6052,1.6054,91400000.0
2008-06-09 00:52:00,1.60507,1.60557,1.60507,1.60533,36300000.0
2008-06-09 00:53:00,1.60505,1.6054,1.60505,1.6054,85500001.0
2008-06-09 00:54:00,1.6053,1.6054,1.6053,1.6054,93099999.0
2008-06-09 00:55:00,1.60525,1.60525,1.60525,1.60525,900000.0
2008-06-09 00:56:00,1.60515,1.6055,1.60515,1.6055,16300000.0
2008-06-09 00:57:00,1.6054,1.6055,1.6054,1.6054,55500000.0
2008-06-09 00:58:00,1.6053,1.6055,1.6053,1.6054,267899999.0
2008-06-09 00:59:00,1.6054,1.6055,1.6053,1.6054,222100001.0
2008-06-09 01:00:00,1.6053,1.6054,1.6053,1.6054,123100001.0
2008-06-09 01:01:00,1.6054,1.6054,1.6053,1.6053,143700000.0
2008-06-09 01:02:00,1.6053,1.6053,1.6053,1.6053,55200000.0
2008-06-09 01:03:00,1.6053,1.6054,1.6053,1.6054,52600000.0
2008-06-09 01:04:00,1.6054,1.6054,1.6053,1.6053,203100000.0
2008-06-09 01:05:00,1.6056,1.6056,1.6053,1.6054,159900001.0
2008-06-09 01:06:00,1.6053,1.6053,1.6052,1.6052,41200000.0
2008-06-09 01:07:00,1.6052,1.6052,1.6051,1.6051,112499999.0
2008-06-09 01:08:00,1.6051,1.6051,1.6051,1.6051,31300000.0
2008-06-09 01:09:00,1.6051,1.6052,1.6051,1.6052,28200000.0
2008-06-09 01:10:00,1.6052,1.6052,1.6051,1.6051,51499999.0
2008-06-09 01:11:00,1.6051,1.6052,1.6049,1.6049,225699999.0
2008-06-09 01:12:00,1.605,1.605,1.6047,1.6048,276599999.0
2008-06-09 01:13:00,1.6048,1.6049,1.6046,1.6046,195999999.0
2008-06-09 01:14:00,1.6046,1.6048,1.6046,1.6048,196200001.0
2008-06-09 01:15:00,1.6048,1.6049,1.6047,1.6048,169599999.0
2008-06-09 01:16:00,1.6048,1.6051,1.6048,1.605,293799999.0
2008-06-09 01:17:00,1.605,1.6053,1.605,1.605,283899998.0
2008-06-09 01:18:00,1.6051,1.6052,1.605,1.605,126800000.0
2008-06-09 01:19:00,1.6049,1.6049,1.6049,1.6049,38800000.0
2008-06-09 01:20:00,1.6049,1.605,1.6049,1.605,249899999.0
2008-06-09 01:21:00,1.605,1.6052,1.6049,1.605,195700000.0
2008-06-09 01:22:00,1.605,1.605,1.6049,1.605,40600000.0
2008-06-09 01:23:00,1.6049,1.605,1.6049,1.605,117300000.0
2008-06-09 01:24:00,1.605,1.6052,1.6049,1.6051,205999999.0
2008-06-09 01:25:00,1.6051,1.6051,1.605,1.6051,50000000.0
2008-06-09 01:26:00,1.6051,1.6051,1.6049,1.6049,82000000.0
2008-06-09 01:27:00,1.6049,1.605,1.6049,1.605,109000000.0
2008-06-09 01:28:00,1.6051,1.6051,1.605,1.605,107000000.0
2008-06-09 01:29:00,1.6046,1.6046,1.6046,1.6046,900000.0
2008-06-09 01:30:00,1.6046,1.6052,1.6046,1.6052,40400000.0
2008-06-09 01:31:00,1.6046,1.6052,1.6046,1.6052,40700000.0
2008-06-09 01:32:00,1.60503,1.60521,1.60487,1.60521,7400000.0
2008-06-09 01:33:00,1.6049,1.605,1.6049,1.605,4500000.0
2008-06-09 01:34:00,1.6052,1.6055,1.6052,1.6054,290899998.0
2008-06-09 01:35:00,1.6054,1.6056,1.6054,1.6056,308500000.0
2008-06-09 01:36:00,1.6056,1.6056,1.6055,1.6056,175100000.0
2008-06-09 01:37:00,1.6056,1.6056,1.6055,1.6055,100499999.0
2008-06-09 01:38:00,1.6055,1.6056,1.6055,1.6056,96300000.0
2008-06-09 01:39:00,1.6056,1.6056,1.6055,1.6056,97400000.0
2008-06-09 01:40:00,1.6056,1.6056,1.6055,1.6055,95200000.0
2008-06-09 01:41:00,1.6055,1.6056,1.6055,1.6056,107700000.0
2008-06-09 01:42:00,1.6056,1.6056,1.6055,1.6055,63700000.0
2008-06-09 01:43:00,1.6051,1.6055,1.6051,1.6054,232899999.0
2008-06-09 01:44:00,1.6054,1.6054,1.6054,1.6054,85700000.0
2008-06-09 01:45:00,1.605,1.6055,1.605,1.6055,174400000.0
2008-06-09 01:46:00,1.6056,1.6056,1.6055,1.6055,107999999.0
2008-06-09 01:47:00,1.6055,1.6058,1.6055,1.6058,172899998.0
2008-06-09 01:48:00,1.6058,1.6058,1.6057,1.6057,173100000.0
2008-06-09 01:49:00,1.6057,1.6057,1.6056,1.6056,309000001.0
2008-06-09 01:50:00,1.6056,1.6057,1.6056,1.6057,204999999.0
2008-06-09 01:51:00,1.6057,1.6057,1.6056,1.6057,254699999.0
2008-06-09 01:52:00,1.6057,1.6057,1.6054,1.6055,476700000.0
2008-06-09 01:53:00,1.6054,1.6054,1.6052,1.6054,247800001.0
2008-06-09 01:54:00,1.6054,1.6055,1.6053,1.6055,167299999.0
2008-06-09 01:55:00,1.6055,1.6055,1.6055,1.6055,138100000.0
2008-06-09 01:56:00,1.6054,1.6057,1.6054,1.6055,92400001.0
2008-06-09 01:57:00,1.6055,1.6055,1.6052,1.6054,496299996.0
2008-06-09 01:58:00,1.6054,1.6055,1.6054,1.6054,304800000.0
2008-06-09 01:59:00,1.6055,1.6055,1.6052,1.6052,389999999.0
2008-06-09 02:00:00,1.6052,1.6052,1.6049,1.605,243600000.0
2008-06-09 02:01:00,1.605,1.6053,1.605,1.6053,43600000.0
2008-06-09 02:02:00,1.60525,1.60545,1.605,1.6052,181100000.0
2008-06-09 02:03:00,1.6052,1.6052,1.6051,1.6051,126000000.0
2008-06-09 02:04:00,1.6051,1.6054,1.6051,1.6054,183799998.0
2008-06-09 02:05:00,1.6054,1.6054,1.6052,1.6052,105399999.0
2008-06-09 02:06:00,1.6052,1.6053,1.6052,1.6053,350999999.0
2008-06-09 02:07:00,1.6053,1.6055,1.6053,1.6053,281700000.0
2008-06-09 02:08:00,1.6053,1.60556,1.60499,1.60499,19400000.0
2008-06-09 02:09:00,1.6053,1.6054,1.6053,1.6054,35300000.0
2008-06-09 02:10:00,1.6054,1.6054,1.6053,1.6054,119099999.0
2008-06-09 02:11:00,1.6054,1.6055,1.6053,1.6053,158399998.0
2008-06-09 02:12:00,1.6053,1.6059,1.6053,1.6059,247900001.0
2008-06-09 02:13:00,1.6059,1.60595,1.6055,1.60555,204100000.0
2008-06-09 02:14:00,1.6055,1.6066,1.6053,1.6066,364600001.0
2008-06-09 02:15:00,1.6066,1.60825,1.6065,1.6075,488600000.0
2008-06-09 02:16:00,1.6075,1.6075,1.607,1.607,153300001.0
2008-06-09 02:17:00,1.607,1.6075,1.60685,1.6074,306000002.0
2008-06-09 02:18:00,1.6074,1.6077,1.6072,1.6073,455600003.0
2008-06-09 02:19:00,1.6073,1.6074,1.60695,1.6074,118900001.0
2008-06-09 02:20:00,1.6074,1.6074,1.6073,1.6073,364699997.0
2008-06-09 02:21:00,1.6073,1.6075,1.6073,1.6073,298599999.0
2008-06-09 02:22:00,1.6073,1.6073,1.607,1.6071,395600001.0
2008-06-09 02:23:00,1.6071,1.6073,1.6071,1.6073,244400000.0
2008-06-09 02:24:00,1.6073,1.6077,1.6073,1.6075,385900001.0
2008-06-09 02:25:00,1.6075,1.6076,1.6072,1.6076,277699998.0
2008-06-09 02:26:00,1.6076,1.6077,1.60755,1.6076,192300000.0
2008-06-09 02:27:00,1.6077,1.608,1.6077,1.6078,643399997.0
2008-06-09 02:28:00,1.6078,1.608,1.6078,1.608,82000001.0
2008-06-09 02:29:00,1.608,1.608,1.6078,1.608,185300000.0
2008-06-09 02:30:00,1.608,1.6083,1.6079,1.6082,335100000.0
2008-06-09 02:31:00,1.6082,1.6086,1.6081,1.6084,233199999.0
2008-06-09 02:32:00,1.6084,1.6086,1.6084,1.6084,238800001.0
2008-06-09 02:33:00,1.6083,1.6085,1.6083,1.6085,194500000.0
2008-06-09 02:34:00,1.6085,1.6086,1.6085,1.6086,166999999.0
2008-06-09 02:35:00,1.6085,1.6086,1.6084,1.6084,55999999.0
2008-06-09 02:36:00,1.6084,1.6085,1.6082,1.60835,401500001.0
2008-06-09 02:37:00,1.60835,1.6084,1.6081,1.6083,310700000.0
2008-06-09 02:38:00,1.60835,1.6084,1.6082,1.6082,199699999.0
2008-06-09 02:39:00,1.6082,1.6083,1.6081,1.6083,209000000.0
2008-06-09 02:40:00,1.6083,1.6083,1.6082,1.6082,131800000.0
2008-06-09 02:41:00,1.6082,1.6083,1.6082,1.6083,55100000.0
2008-06-09 02:42:00,1.60835,1.60835,1.6083,1.6083,6400000.0
2008-06-09 02:43:00,1.6083,1.6084,1.6083,1.6084,27300000.0
2008-06-09 02:44:00,1.60835,1.6087,1.60835,1.6086,213600001.0
2008-06-09 02:45:00,1.6086,1.6088,1.6086,1.6087,220300001.0
2008-06-09 02:46:00,1.6087,1.6092,1.6087,1.6089,246600001.0
2008-06-09 02:47:00,1.6089,1.6091,1.6089,1.6091,49300000.0
2008-06-09 02:48:00,1.6092,1.6094,1.6092,1.6092,137600000.0
2008-06-09 02:49:00,1.6089,1.60926,1.6089,1.60915,21100000.0
2008-06-09 02:50:00,1.6092,1.6095,1.6092,1.6095,217400000.0
2008-06-09 02:51:00,1.6095,1.6096,1.6094,1.6096,87899999.0
2008-06-09 02:52:00,1.6093,1.6096,1.6091,1.6092,323899994.0
2008-06-09 02:53:00,1.6092,1.6092,1.609,1.6092,94200000.0
2008-06-09 02:54:00,1.6092,1.6092,1.6092,1.6092,16400000.0
2008-06-09 02:55:00,1.6092,1.6094,1.6092,1.6092,162000000.0
2008-06-09 02:56:00,1.6092,1.6093,1.6091,1.6093,194900000.0
2008-06-09 02:57:00,1.6093,1.6095,1.60925,1.6094,167100000.0
2008-06-09 02:58:00,1.6094,1.6094,1.6094,1.6094,23800000.0
2008-06-09 02:59:00,1.6094,1.6094,1.6094,1.6094,22200000.0
2008-06-09 03:00:00,1.6094,1.6095,1.6093,1.6094,107300000.0
2008-06-09 03:01:00,1.6094,1.6096,1.6094,1.6095,88600000.0
2008-06-09 03:02:00,1.6095,1.6098,1.6095,1.6097,94400000.0
2008-06-09 03:03:00,1.6097,1.6097,1.6097,1.6097,11400000.0
2008-06-09 03:04:00,1.6097,1.6097,1.6096,1.60965,81400000.0
2008-06-09 03:05:00,1.60965,1.60975,1.6096,1.6096,60200000.0
2008-06-09 03:06:00,1.6096,1.6096,1.60955,1.6096,15000000.0
2008-06-09 03:07:00,1.6096,1.60965,1.6096,1.6096,14400000.0
2008-06-09 03:08:00,1.6096,1.6096,1.60945,1.6096,21800000.0
2008-06-09 03:09:00,1.6096,1.60985,1.6096,1.60985,111700000.0
2008-06-09 03:10:00,1.60985,1.60985,1.60945,1.6098,109400000.0
2008-06-09 03:11:00,1.6098,1.60985,1.6098,1.60985,36100000.0
2008-06-09 03:12:00,1.60985,1.60985,1.60955,1.6097,95600000.0
2008-06-09 03:13:00,1.6097,1.6099,1.6097,1.6097,76200000.0
2008-06-09 03:14:00,1.60975,1.60975,1.60965,1.60965,14300000.0
2008-06-09 03:15:00,1.6096,1.6096,1.60918,1.60918,7000000.0
2008-06-09 03:16:00,1.60926,1.60935,1.60912,1.60935,6900000.0
2008-06-09 03:17:00,1.6097,1.6097,1.60965,1.60965,50300000.0
2008-06-09 03:18:00,1.60965,1.6097,1.60965,1.6097,44100000.0
2008-06-09 03:19:00,1.6097,1.6097,1.6097,1.6097,1400000.0
2008-06-09 03:20:00,1.6097,1.6097,1.6097,1.6097,15700000.0
2008-06-09 03:21:00,1.6097,1.6097,1.6097,1.6097,4200000.0
2008-06-09 03:22:00,1.6097,1.6097,1.6095,1.60955,20700000.0
2008-06-09 03:23:00,1.60955,1.60955,1.60955,1.60955,7100000.0
2008-06-09 03:24:00,1.60955,1.60955,1.6093,1.60935,15200000.0
2008-06-09 03:25:00,1.60935,1.60935,1.6092,1.6092,27500000.0
2008-06-09 03:26:00,1.6092,1.6092,1.6092,1.6092,28800000.0
2008-06-09 03:27:00,1.6093,1.60935,1.6093,1.60935,4400000.0
2008-06-09 03:28:00,1.6092,1.6094,1.6092,1.60935,43700000.0
2008-06-09 03:29:00,1.60933,1.60944,1.60907,1.60924,35300000.0
2008-06-09 03:30:00,1.6093,1.6094,1.6093,1.6094,383799998.0
2008-06-09 03:31:00,1.6094,1.6095,1.6094,1.6095,54900000.0
2008-06-09 03:32:00,1.6095,1.6095,1.6095,1.6095,700000.0
2008-06-09 03:33:00,1.6095,1.6095,1.6094,1.60945,54400000.0
2008-06-09 03:34:00,1.6095,1.61035,1.6095,1.61035,111300000.0
2008-06-09 03:35:00,1.6103,1.6107,1.6102,1.6107,184300000.0
2008-06-09 03:36:00,1.6107,1.6109,1.6107,1.6108,116300000.0
2008-06-09 03:37:00,1.6108,1.6109,1.6107,1.6109,51000000.0
2008-06-09 03:38:00,1.6109,1.6109,1.6107,1.6107,8700000.0
2008-06-09 03:39:00,1.6107,1.6107,1.6103,1.6104,23600000.0
2008-06-09 03:40:00,1.6104,1.6104,1.6104,1.6104,4900000.0
2008-06-09 03:41:00,1.6104,1.6104,1.60995,1.61005,106600000.0
2008-06-09 03:42:00,1.61005,1.6102,1.61005,1.6102,37100000.0
2008-06-09 03:43:00,1.61025,1.61075,1.6102,1.6107,233000000.0
2008-06-09 03:44:00,1.6107,1.611,1.6106,1.6108,26700000.0
2008-06-09 03:45:00,1.6108,1.6114,1.6105,1.6108,212399999.0
2008-06-09 03:46:00,1.6108,1.6108,1.61045,1.61055,158500000.0
2008-06-09 03:47:00,1.61055,1.6108,1.6105,1.6107,140200000.0
2008-06-09 03:48:00,1.6107,1.6108,1.6107,1.6108,84200000.0
2008-06-09 03:49:00,1.6108,1.61085,1.6106,1.6108,135200000.0
2008-06-09 03:50:00,1.6108,1.6108,1.6105,1.6106,94900000.0
2008-06-09 03:51:00,1.6106,1.6106,1.6106,1.6106,2100000.0
2008-06-09 03:52:00,1.6106,1.6106,1.6103,1.6103,66600000.0
2008-06-09 03:53:00,1.6104,1.6107,1.6104,1.6105,128400000.0
2008-06-09 03:54:00,1.6105,1.6111,1.6105,1.61105,149200000.0
2008-06-09 03:55:00,1.611,1.6113,1.6107,1.6107,217399999.0
2008-06-09 03:56:00,1.6109,1.6109,1.6105,1.6109,70800000.0
2008-06-09 03:57:00,1.6109,1.6109,1.6109,1.6109,27300000.0
2008-06-09 03:58:00,1.6109,1.61095,1.6108,1.6109,193600000.0
2008-06-09 03:59:00,1.611,1.6112,1.611,1.6112,58400000.0
2008-06-09 04:00:00,1.6112,1.6113,1.6112,1.6113,93200001.0
2008-06-09 04:01:00,1.6113,1.6114,1.6112,1.6113,22300000.0
2008-06-09 04:02:00,1.6113,1.6113,1.6112,1.6113,41200000.0
2008-06-09 04:03:00,1.6113,1.6113,1.6112,1.6113,37799999.0
2008-06-09 04:04:00,1.6113,1.6113,1.6112,1.6113,84599999.0
2008-06-09 04:05:00,1.6113,1.6113,1.61125,1.61125,12400000.0
2008-06-09 04:06:00,1.61083,1.61106,1.61074,1.61105,6300000.0
2008-06-09 04:07:00,1.61093,1.61093,1.61073,1.6108,4200000.0
2008-06-09 04:08:00,1.61125,1.61125,1.6105,1.6107,339299998.0
2008-06-09 04:09:00,1.6107,1.611,1.6107,1.6108,106400000.0
2008-06-09 04:10:00,1.6108,1.6108,1.61075,1.6108,147400000.0
2008-06-09 04:11:00,1.61085,1.6109,1.6108,1.6108,94700000.0
2008-06-09 04:12:00,1.6108,1.6108,1.6108,1.6108,312100001.0
2008-06-09 04:13:00,1.6108,1.6108,1.61065,1.6108,85700000.0
2008-06-09 04:14:00,1.61065,1.6108,1.61055,1.6108,31900000.0
2008-06-09 04:15:00,1.6108,1.6108,1.6108,1.6108,414100001.0
2008-06-09 04:16:00,1.6108,1.6108,1.6108,1.6108,63600000.0
2008-06-09 04:17:00,1.6108,1.6108,1.6108,1.6108,197600001.0
2008-06-09 04:18:00,1.6108,1.6108,1.6108,1.6108,297299997.0
2008-06-09 04:19:00,1.6108,1.6108,1.61075,1.61075,349000001.0
2008-06-09 04:20:00,1.6108,1.6108,1.61075,1.6108,15700000.0
2008-06-09 04:21:00,1.6108,1.61105,1.6108,1.61105,282199999.0
2008-06-09 04:22:00,1.6111,1.6112,1.6084,1.6096,607900001.0
2008-06-09 04:23:00,1.6096,1.6097,1.6095,1.6097,151400000.0
2008-06-09 04:24:00,1.6097,1.6098,1.6097,1.6098,143499998.0
2008-06-09 04:25:00,1.6098,1.6098,1.6098,1.6098,76900000.0
2008-06-09 04:26:00,1.6098,1.6098,1.6095,1.6098,57100000.0
2008-06-09 04:27:00,1.6094,1.60949,1.6093,1.6094,11900000.0
2008-06-09 04:28:00,1.60913,1.60942,1.60913,1.60942,4900000.0
2008-06-09 04:29:00,1.6098,1.60995,1.6097,1.6099,849499994.0
2008-06-09 04:30:00,1.6099,1.6101,1.6099,1.61,104200000.0
2008-06-09 04:31:00,1.61,1.6102,1.61,1.6101,175799998.0
2008-06-09 04:32:00,1.6101,1.6101,1.6101,1.6101,19900000.0
2008-06-09 04:33:00,1.60997,1.61005,1.60972,1.60995,6100000.0
2008-06-09 04:34:00,1.6101,1.6101,1.6101,1.6101,700000.0
2008-06-09 04:35:00,1.6101,1.6101,1.6101,1.6101,8400000.0
2008-06-09 04:36:00,1.6101,1.6101,1.61,1.6101,107299999.0
2008-06-09 04:37:00,1.6101,1.6101,1.6101,1.6101,11500000.0
2008-06-09 04:38:00,1.6101,1.6102,1.6101,1.6101,12300000.0
2008-06-09 04:39:00,1.6101,1.6102,1.6101,1.6101,19000000.0
2008-06-09 04:40:00,1.6101,1.6102,1.6101,1.6102,94800000.0
2008-06-09 04:41:00,1.6102,1.6103,1.6102,1.6103,226500001.0
2008-06-09 04:42:00,1.6103,1.6104,1.61025,1.61025,30900000.0
2008-06-09 04:43:00,1.61025,1.6103,1.61025,1.6103,22100000.0
2008-06-09 04:44:00,1.61025,1.61035,1.61025,1.6103,106900000.0
2008-06-09 04:45:00,1.6103,1.6104,1.6103,1.61035,34100000.0
2008-06-09 04:46:00,1.61035,1.61035,1.6102,1.6102,74400000.0
2008-06-09 04:47:00,1.6102,1.6103,1.6102,1.6102,130000001.0
2008-06-09 04:48:00,1.6102,1.6104,1.6102,1.6104,179699999.0
2008-06-09 04:49:00,1.6104,1.6104,1.6104,1.6104,15000000.0
2008-06-09 04:50:00,1.6104,1.6104,1.6099,1.6099,95500000.0
2008-06-09 04:51:00,1.6099,1.6101,1.6099,1.6101,545500000.0
2008-06-09 04:52:00,1.6101,1.6101,1.61005,1.6101,17100000.0
2008-06-09 04:53:00,1.6101,1.6101,1.6101,1.6101,139800000.0
2008-06-09 04:54:00,1.6101,1.6101,1.6101,1.6101,41300000.0
2008-06-09 04:55:00,1.6101,1.6101,1.6101,1.6101,1300000.0
2008-06-09 04:56:00,1.61005,1.61005,1.61005,1.61005,700000.0
2008-06-09 04:57:00,1.6101,1.6101,1.6101,1.6101,27800000.0
2008-06-09 04:58:00,1.6101,1.6101,1.61005,1.6101,72600000.0
2008-06-09 04:59:00,1.61005,1.61005,1.61005,1.61005,2400000.0
2008-06-09 05:00:00,1.61005,1.6101,1.61005,1.6101,34500000.0
2008-06-09 05:01:00,1.6101,1.6103,1.6101,1.6102,47300000.0
2008-06-09 05:02:00,1.6102,1.6104,1.61015,1.6103,38400000.0
2008-06-09 05:03:00,1.6103,1.6104,1.6103,1.6104,149000000.0
2008-06-09 05:04:00,1.6104,1.6105,1.6103,1.6103,115300000.0
2008-06-09 05:05:00,1.6103,1.6104,1.6103,1.6103,52700000.0
2008-06-09 05:06:00,1.6103,1.6104,1.6103,1.6104,30400000.0
2008-06-09 05:07:00,1.6104,1.6104,1.6104,1.6104,1000000.0
2008-06-09 05:08:00,1.6104,1.6104,1.6103,1.6103,12300000.0
2008-06-09 05:09:00,1.6103,1.6104,1.6103,1.6103,54800000.0
2008-06-09 05:10:00,1.6103,1.6104,1.6103,1.6103,47300000.0
2008-06-09 05:11:00,1.6103,1.61045,1.6103,1.61045,68300000.0
2008-06-09 05:12:00,1.6105,1.6106,1.6104,1.6104,84400000.0
2008-06-09 05:13:00,1.6104,1.6104,1.6104,1.6104,28800000.0
2008-06-09 05:14:00,1.6104,1.6104,1.6104,1.6104,700000.0
2008-06-09 05:15:00,1.6105,1.6105,1.6104,1.6104,7000000.0
2008-06-09 05:16:00,1.6104,1.6105,1.6104,1.6104,14600000.0
2008-06-09 05:17:00,1.6104,1.6104,1.6104,1.6104,3800000.0
2008-06-09 05:18:00,1.6104,1.6104,1.6104,1.6104,5700000.0
2008-06-09 05:19:00,1.61009,1.61035,1.61009,1.61035,33100000.0
2008-06-09 05:20:00,1.6104,1.6104,1.6104,1.6104,6900000.0
2008-06-09 05:21:00,1.6104,1.6104,1.6104,1.6104,700000.0
2008-06-09 05:22:00,1.6104,1.6104,1.6104,1.6104,6300000.0
2008-06-09 05:23:00,1.6103,1.6104,1.6103,1.6104,51700000.0
2008-06-09 05:24:00,1.6104,1.6104,1.6104,1.6104,2400000.0
2008-06-09 05:25:00,1.6104,1.6104,1.6104,1.6104,2800000.0
2008-06-09 05:26:00,1.6104,1.6104,1.6104,1.6104,1400000.0
2008-06-09 05:27:00,1.6104,1.6104,1.6103,1.6103,19500000.0
2008-06-09 05:28:00,1.6103,1.6104,1.6103,1.6104,11600000.0
2008-06-09 05:29:00,1.6104,1.6104,1.6104,1.6104,12000000.0
2008-06-09 05:30:00,1.6104,1.6104,1.6104,1.6104,29300000.0
2008-06-09 05:31:00,1.6104,1.6104,1.6103,1.61035,57700000.0
2008-06-09 05:32:00,1.60987,1.61025,1.60987,1.6101,29500000.0
2008-06-09 05:33:00,1.6101,1.61035,1.6101,1.61035,4300000.0
2008-06-09 05:34:00,1.61008,1.61028,1.61008,1.61022,3000000.0
2008-06-09 05:35:00,1.6103,1.6103,1.60987,1.61008,37800000.0
2008-06-09 05:36:00,1.61035,1.61035,1.61035,1.61035,1400000.0
2008-06-09 05:37:00,1.61035,1.61035,1.61035,1.61035,1400000.0
2008-06-09 05:38:00,1.61035,1.61035,1.61035,1.61035,2100000.0
2008-06-09 05:39:00,1.61035,1.61035,1.61035,1.61035,5600000.0
2008-06-09 05:40:00,1.61035,1.61035,1.61035,1.61035,8400000.0
2008-06-09 05:41:00,1.61035,1.6105,1.61035,1.6104,47100000.0
2008-06-09 05:42:00,1.6104,1.6105,1.6103,1.6104,51699999.0
2008-06-09 05:43:00,1.6104,1.6104,1.6104,1.6104,5600000.0
2008-06-09 05:44:00,1.6104,1.6104,1.6104,1.6104,7700000.0
2008-06-09 05:45:00,1.6102,1.6104,1.6101,1.6104,18200000.0
2008-06-09 05:46:00,1.6101,1.6104,1.6101,1.6104,44000000.0
2008-06-09 05:47:00,1.6104,1.6104,1.6104,1.6104,2100000.0
2008-06-09 05:48:00,1.6104,1.6104,1.6104,1.6104,700000.0
2008-06-09 05:49:00,1.6101,1.6104,1.6101,1.6104,24100000.0
2008-06-09 05:50:00,1.6104,1.6104,1.6104,1.6104,2100000.0
2008-06-09 05:51:00,1.6104,1.6104,1.6104,1.6104,700000.0
2008-06-09 05:52:00,1.6101,1.6101,1.61005,1.61005,17700000.0
2008-06-09 05:53:00,1.61005,1.6104,1.61005,1.6104,5500000.0
2008-06-09 05:54:00,1.6104,1.6104,1.61005,1.61005,1500000.0
2008-06-09 05:55:00,1.61005,1.6104,1.61,1.6104,18100000.0
2008-06-09 05:56:00,1.6104,1.6104,1.60995,1.6104,5400000.0
2008-06-09 05:57:00,1.6104,1.6104,1.61,1.6104,21900001.0
2008-06-09 05:58:00,1.6104,1.6104,1.6104,1.6104,1400000.0
2008-06-09 05:59:00,1.6104,1.6104,1.6103,1.6103,3500000.0
2008-06-09 06:00:00,1.6103,1.6103,1.6103,1.6103,700000.0
2008-06-09 06:01:00,1.61015,1.61015,1.6101,1.6101,1700000.0
2008-06-09 06:02:00,1.6101,1.6101,1.6101,1.6101,800000.0
2008-06-09 06:03:00,1.6101,1.6103,1.6101,1.6103,4000000.0
2008-06-09 06:04:00,1.61005,1.6103,1.61005,1.6103,10800000.0
2008-06-09 06:05:00,1.6103,1.6103,1.6103,1.6103,700000.0
2008-06-09 06:06:00,1.6103,1.6103,1.61005,1.61005,4300000.0
2008-06-09 06:07:00,1.61005,1.61005,1.61005,1.61005,4400000.0
2008-06-09 06:08:00,1.61005,1.6101,1.61005,1.6101,8800000.0
2008-06-09 06:09:00,1.6103,1.6103,1.6103,1.6103,1400000.0
2008-06-09 06:10:00,1.6101,1.6101,1.6101,1.6101,900000.0
2008-06-09 06:11:00,1.61015,1.61015,1.61005,1.6101,19500000.0
2008-06-09 06:12:00,1.6101,1.61015,1.6101,1.61015,3600000.0
2008-06-09 06:13:00,1.6103,1.6103,1.6103,1.6103,6300000.0
2008-06-09 06:14:00,1.6103,1.61045,1.6103,1.6103,30800000.0
2008-06-09 06:15:00,1.6103,1.6103,1.6101,1.6101,9500000.0
2008-06-09 06:16:00,1.6101,1.6105,1.6101,1.6105,28700000.0
2008-06-09 06:17:00,1.6105,1.6105,1.6105,1.6105,3700000.0
2008-06-09 06:18:00,1.61045,1.6108,1.61045,1.6106,18700000.0
2008-06-09 06:19:00,1.6105,1.6106,1.6105,1.6106,4800000.0
2008-06-09 06:20:00,1.6106,1.6106,1.6106,1.6106,700000.0
2008-06-09 06:21:00,1.61055,1.61055,1.61055,1.61055,4000000.0
2008-06-09 06:22:00,1.61055,1.61055,1.61055,1.61055,800000.0
2008-06-09 06:23:00,1.61055,1.61055,1.61055,1.61055,3400000.0
2008-06-09 06:24:00,1.61055,1.6107,1.61055,1.6107,7700000.0
2008-06-09 06:25:00,1.6107,1.6107,1.6107,1.6107,15200000.0
2008-06-09 06:26:00,1.61075,1.6108,1.61075,1.6108,22000000.0
2008-06-09 06:27:00,1.6108,1.61085,1.6106,1.6106,43500000.0
2008-06-09 06:28:00,1.61065,1.6107,1.6106,1.6107,5200000.0
2008-06-09 06:29:00,1.6106,1.61065,1.6106,1.6106,8100000.0
2008-06-09 06:30:00,1.6106,1.61065,1.6106,1.6106,4400000.0
2008-06-09 06:31:00,1.61055,1.61055,1.61045,1.61045,1700000.0
2008-06-09 06:32:00,1.61055,1.6108,1.61055,1.6107,23100000.0
2008-06-09 06:33:00,1.6107,1.6108,1.6107,1.6107,9800000.0
2008-06-09 06:34:00,1.6106,1.6107,1.6106,1.6107,4800000.0
2008-06-09 06:35:00,1.6107,1.6107,1.6106,1.6106,7200000.0
2008-06-09 06:36:00,1.6106,1.6107,1.6106,1.6107,125699999.0
2008-06-09 06:37:00,1.61075,1.6108,1.6107,1.6107,7800000.0
2008-06-09 06:38:00,1.6107,1.6107,1.6107,1.6107,1900000.0
2008-06-09 06:39:00,1.61058,1.61064,1.61053,1.61064,8800000.0
2008-06-09 06:40:00,1.6107,1.6107,1.6107,1.6107,5800000.0
2008-06-09 06:41:00,1.6107,1.6108,1.61065,1.6108,10400000.0
2008-06-09 06:42:00,1.6107,1.6108,1.6107,1.6108,5600000.0
2008-06-09 06:43:00,1.6108,1.6108,1.6107,1.6108,8300000.0
2008-06-09 06:44:00,1.6107,1.6107,1.6107,1.6107,2600000.0
2008-06-09 06:45:00,1.6107,1.6108,1.6107,1.6107,3700000.0
2008-06-09 06:46:00,1.6106,1.6106,1.61055,1.6106,5400000.0
2008-06-09 06:47:00,1.6108,1.6108,1.6108,1.6108,300000.0
2008-06-09 06:48:00,1.6107,1.6107,1.6107,1.6107,20800000.0
2008-06-09 06:49:00,1.6107,1.6107,1.6107,1.6107,7200000.0
2008-06-09 06:50:00,1.6106,1.611,1.6106,1.6109,123400000.0
2008-06-09 06:51:00,1.6109,1.611,1.6109,1.611,70400001.0
2008-06-09 06:52:00,1.6109,1.61095,1.6109,1.61095,154400000.0
2008-06-09 06:53:00,1.6109,1.61095,1.6109,1.6109,163500000.0
2008-06-09 06:54:00,1.6109,1.6109,1.6109,1.6109,80100000.0
2008-06-09 06:55:00,1.61085,1.6109,1.6108,1.6109,22200000.0
2008-06-09 06:56:00,1.6108,1.6109,1.6108,1.6108,13600000.0
2008-06-09 06:57:00,1.6109,1.611,1.61075,1.611,54700000.0
2008-06-09 06:58:00,1.6108,1.611,1.6108,1.611,8900000.0
2008-06-09 06:59:00,1.6109,1.6111,1.61075,1.6111,261600000.0
2008-06-09 07:00:00,1.61105,1.6111,1.611,1.6111,9700000.0
2008-06-09 07:01:00,1.6111,1.6112,1.611,1.611,18300000.0
2008-06-09 07:02:00,1.6108,1.61095,1.6108,1.6109,6800000.0
2008-06-09 07:03:00,1.61085,1.611,1.6108,1.611,29500000.0
2008-06-09 07:04:00,1.611,1.6112,1.611,1.6111,38500000.0
2008-06-09 07:05:00,1.6112,1.6113,1.6111,1.6113,22100000.0
2008-06-09 07:06:00,1.6111,1.6111,1.6111,1.6111,46500000.0
2008-06-09 07:07:00,1.6112,1.6113,1.61105,1.6113,105299999.0
2008-06-09 07:08:00,1.6112,1.6113,1.6112,1.6113,1500000.0
2008-06-09 07:09:00,1.6112,1.6112,1.6111,1.6112,20300000.0
2008-06-09 07:10:00,1.6111,1.6113,1.6111,1.6113,15100000.0
2008-06-09 07:11:00,1.6114,1.6114,1.6114,1.6114,300000.0
2008-06-09 07:12:00,1.6113,1.6113,1.6112,1.6113,153800001.0
2008-06-09 07:13:00,1.6113,1.6114,1.6113,1.6114,7300000.0
2008-06-09 07:14:00,1.6114,1.6114,1.6112,1.6112,272399999.0
2008-06-09 07:15:00,1.6112,1.6113,1.6112,1.6113,16000000.0
2008-06-09 07:16:00,1.6112,1.6114,1.6112,1.6114,21100000.0
2008-06-09 07:17:00,1.6114,1.6114,1.6113,1.6113,2500000.0
2008-06-09 07:18:00,1.6113,1.6113,1.6113,1.6113,10800000.0
2008-06-09 07:19:00,1.6113,1.6113,1.6112,1.6112,74700000.0
2008-06-09 07:20:00,1.6113,1.6114,1.6112,1.6114,11500000.0
2008-06-09 07:21:00,1.61135,1.6114,1.6113,1.6114,14500000.0
2008-06-09 07:22:00,1.6113,1.6113,1.6113,1.6113,1000000.0
2008-06-09 07:23:00,1.6113,1.6113,1.61125,1.6113,14600000.0
2008-06-09 07:24:00,1.6113,1.6113,1.6112,1.6112,7300000.0
2008-06-09 07:25:00,1.6112,1.6113,1.6112,1.6113,17900000.0
2008-06-09 07:26:00,1.6113,1.6113,1.6113,1.6113,700000.0
2008-06-09 07:27:00,1.6113,1.6113,1.6113,1.6113,12500000.0
2008-06-09 07:28:00,1.6113,1.6113,1.6113,1.6113,700000.0
2008-06-09 07:29:00,1.6113,1.6113,1.6113,1.6113,3900000.0
2008-06-09 07:30:00,1.6113,1.6113,1.6113,1.6113,4600000.0
2008-06-09 07:31:00,1.6113,1.6113,1.6113,1.6113,9100000.0
2008-06-09 07:32:00,1.6113,1.6113,1.6111,1.6113,5600000.0
2008-06-09 07:33:00,1.6113,1.6113,1.6113,1.6113,5600000.0
2008-06-09 07:34:00,1.6113,1.6113,1.6113,1.6113,2800000.0
2008-06-09 07:35:00,1.6113,1.61155,1.61125,1.61125,69800000.0
2008-06-09 07:36:00,1.61125,1.61155,1.61125,1.6114,52700000.0
2008-06-09 07:37:00,1.6113,1.6114,1.6113,1.6114,36600000.0
2008-06-09 07:38:00,1.6114,1.6114,1.61135,1.61135,9700000.0
2008-06-09 07:39:00,1.61135,1.6114,1.61135,1.6114,6500000.0
2008-06-09 07:40:00,1.6114,1.6114,1.6114,1.6114,3600000.0
2008-06-09 07:41:00,1.6114,1.6114,1.6113,1.6113,71900000.0
2008-06-09 07:42:00,1.6113,1.6114,1.6112,1.6112,21300000.0
2008-06-09 07:43:00,1.6112,1.6112,1.6112,1.6112,11200000.0
2008-06-09 07:44:00,1.6112,1.6112,1.6112,1.6112,4200000.0
2008-06-09 07:45:00,1.6112,1.61125,1.6112,1.61125,7800000.0
2008-06-09 07:46:00,1.61125,1.61125,1.6111,1.6111,26500000.0
2008-06-09 07:47:00,1.6111,1.6111,1.6107,1.6109,31900000.0
2008-06-09 07:48:00,1.6109,1.61095,1.6109,1.61095,9300000.0
2008-06-09 07:49:00,1.6109,1.6109,1.6108,1.6108,8200000.0
2008-06-09 07:50:00,1.6108,1.6108,1.6108,1.6108,9000000.0
2008-06-09 07:51:00,1.6108,1.6111,1.6108,1.611,28100000.0
2008-06-09 07:52:00,1.611,1.611,1.611,1.611,2100000.0
2008-06-09 07:53:00,1.611,1.611,1.6107,1.6107,9500000.0
2008-06-09 07:54:00,1.6107,1.6109,1.6107,1.6107,22300000.0
2008-06-09 07:55:00,1.61075,1.61075,1.6099,1.6099,43500000.0
2008-06-09 07:56:00,1.6099,1.6099,1.6099,1.6099,18700000.0
2008-06-09 07:57:00,1.6099,1.6099,1.6096,1.6096,23100000.0
2008-06-09 07:58:00,1.60965,1.61035,1.6096,1.6101,77900000.0
2008-06-09 07:59:00,1.6102,1.6105,1.6098,1.6101,65200000.0
2008-06-09 08:00:00,1.6101,1.61055,1.6101,1.6103,37200000.0
2008-06-09 08:01:00,1.6103,1.6103,1.61,1.6103,28100000.0
2008-06-09 08:02:00,1.6103,1.6103,1.6097,1.60985,51300000.0
2008-06-09 08:03:00,1.6097,1.6098,1.6097,1.6097,22300000.0
2008-06-09 08:04:00,1.6097,1.6098,1.6093,1.6095,19600000.0
2008-06-09 08:05:00,1.60955,1.6097,1.6094,1.6095,53200000.0
2008-06-09 08:06:00,1.6095,1.6095,1.6094,1.60945,45600000.0
2008-06-09 08:07:00,1.6094,1.6095,1.6094,1.6094,26400000.0
2008-06-09 08:08:00,1.60945,1.6095,1.60935,1.60935,10200000.0
2008-06-09 08:09:00,1.6092,1.6093,1.609,1.6092,36100000.0
2008-06-09 08:10:00,1.6092,1.60935,1.6089,1.60935,40000000.0
2008-06-09 08:11:00,1.60945,1.60945,1.60935,1.6094,13700000.0
2008-06-09 08:12:00,1.6094,1.6097,1.6093,1.6096,78100000.0
2008-06-09 08:13:00,1.60955,1.60965,1.60955,1.6096,32600000.0
2008-06-09 08:14:00,1.6096,1.61015,1.6096,1.60975,53600000.0
2008-06-09 08:15:00,1.60985,1.60985,1.6096,1.6097,30500000.0
2008-06-09 08:16:00,1.6097,1.6098,1.6096,1.60965,55800000.0
2008-06-09 08:17:00,1.6097,1.6099,1.6096,1.6098,51900000.0
2008-06-09 08:18:00,1.6098,1.61015,1.6098,1.60985,37800000.0
2008-06-09 08:19:00,1.6099,1.61075,1.6099,1.61055,74500000.0
2008-06-09 08:20:00,1.6105,1.61075,1.6104,1.6104,83400000.0
2008-06-09 08:21:00,1.6104,1.61065,1.61035,1.6104,50100000.0
2008-06-09 08:22:00,1.6104,1.6104,1.6098,1.60985,57000000.0
2008-06-09 08:23:00,1.6098,1.61,1.6098,1.60985,56500000.0
2008-06-09 08:24:00,1.6099,1.6103,1.6097,1.6103,36200000.0
2008-06-09 08:25:00,1.6102,1.6102,1.6102,1.6102,2100000.0
2008-06-09 08:26:00,1.6102,1.61025,1.6102,1.61025,14100000.0
2008-06-09 08:27:00,1.6102,1.6102,1.6102,1.6102,8900000.0
2008-06-09 08:28:00,1.61025,1.6107,1.6102,1.61025,76000000.0
2008-06-09 08:29:00,1.6103,1.6103,1.6096,1.61,87400000.0
2008-06-09 08:30:00,1.61,1.6102,1.61,1.6101,75300000.0
2008-06-09 08:31:00,1.61015,1.61025,1.6101,1.6101,34300000.0
2008-06-09 08:32:00,1.6101,1.6101,1.6096,1.6096,46000000.0
2008-06-09 08:33:00,1.6096,1.60965,1.6091,1.6092,103000000.0
2008-06-09 08:34:00,1.6091,1.6093,1.6089,1.6089,312700000.0
2008-06-09 08:35:00,1.609,1.6093,1.6088,1.60925,71800000.0
2008-06-09 08:36:00,1.60925,1.6093,1.60905,1.6092,56000000.0
2008-06-09 08:37:00,1.609,1.6092,1.609,1.6091,80900000.0
2008-06-09 08:38:00,1.60915,1.6092,1.6089,1.6089,52200000.0
2008-06-09 08:39:00,1.6089,1.60905,1.6088,1.609,82300000.0
2008-06-09 08:40:00,1.609,1.6091,1.6089,1.609,71100000.0
2008-06-09 08:41:00,1.609,1.60905,1.609,1.609,33300000.0
2008-06-09 08:42:00,1.609,1.609,1.6088,1.6089,87400000.0
2008-06-09 08:43:00,1.6089,1.6089,1.6088,1.6088,52800000.0
2008-06-09 08:44:00,1.6088,1.6089,1.6088,1.6088,31000000.0
2008-06-09 08:45:00,1.6088,1.6088,1.6083,1.6085,58300000.0
2008-06-09 08:46:00,1.6085,1.60865,1.6085,1.6086,44500000.0
2008-06-09 08:47:00,1.6086,1.60865,1.6085,1.60855,24800000.0
2008-06-09 08:48:00,1.60855,1.60855,1.6085,1.60855,16700000.0
2008-06-09 08:49:00,1.60855,1.60855,1.6085,1.6085,27100000.0
2008-06-09 08:50:00,1.6085,1.6085,1.6085,1.6085,27600000.0
2008-06-09 08:51:00,1.6085,1.6085,1.6085,1.6085,3800000.0
2008-06-09 08:52:00,1.6084,1.6086,1.60835,1.6085,44200000.0
2008-06-09 08:53:00,1.6085,1.6085,1.6075,1.60755,100000000.0
2008-06-09 08:54:00,1.60755,1.6076,1.60655,1.60655,118500000.0
2008-06-09 08:55:00,1.60655,1.60685,1.60615,1.6067,141900000.0
2008-06-09 08:56:00,1.6068,1.6068,1.6062,1.6066,131300000.0
2008-06-09 08:57:00,1.6066,1.6068,1.6064,1.6067,174700000.0
2008-06-09 08:58:00,1.6067,1.60685,1.6063,1.6065,133100000.0
2008-06-09 08:59:00,1.6065,1.6073,1.60625,1.6072,153600000.0
2008-06-09 09:00:00,1.6072,1.60725,1.6068,1.60705,119800000.0
2008-06-09 09:01:00,1.6071,1.6073,1.607,1.6072,53100000.0
2008-06-09 09:02:00,1.6072,1.60775,1.6072,1.6075,67000000.0
2008-06-09 09:03:00,1.6075,1.6078,1.6074,1.6078,58500000.0
2008-06-09 09:04:00,1.60775,1.6078,1.60745,1.60755,45500000.0
2008-06-09 09:05:00,1.60755,1.6078,1.60755,1.6078,57100000.0
2008-06-09 09:06:00,1.6078,1.6078,1.60755,1.60765,55200000.0
2008-06-09 09:07:00,1.6076,1.6077,1.6076,1.6076,37200000.0
2008-06-09 09:08:00,1.6076,1.608,1.6076,1.6078,78800000.0
2008-06-09 09:09:00,1.6078,1.6084,1.6078,1.608,112000000.0
2008-06-09 09:10:00,1.6081,1.6083,1.6081,1.6081,78700000.0
2008-06-09 09:11:00,1.60815,1.60815,1.6077,1.60795,105100000.0
2008-06-09 09:12:00,1.608,1.60805,1.6076,1.6076,85500000.0
2008-06-09 09:13:00,1.6076,1.608,1.60735,1.608,91900000.0
2008-06-09 09:14:00,1.608,1.6081,1.6079,1.608,55800000.0
2008-06-09 09:15:00,1.608,1.6082,1.6077,1.6077,46600000.0
2008-06-09 09:16:00,1.6077,1.6077,1.6071,1.6072,82300000.0
2008-06-09 09:17:00,1.6072,1.6074,1.6069,1.60695,84100000.0
2008-06-09 09:18:00,1.60695,1.6073,1.6068,1.60705,81500000.0
2008-06-09 09:19:00,1.6071,1.6073,1.60705,1.6072,68000000.0
2008-06-09 09:20:00,1.6072,1.6074,1.6072,1.6073,88900000.0
2008-06-09 09:21:00,1.6073,1.6073,1.6073,1.6073,4200000.0
2008-06-09 09:22:00,1.6073,1.6073,1.6068,1.6071,45500000.0
2008-06-09 09:23:00,1.60705,1.6071,1.6069,1.6069,71300000.0
2008-06-09 09:24:00,1.6069,1.6069,1.6069,1.6069,7000000.0
2008-06-09 09:25:00,1.6069,1.6072,1.6069,1.6072,38600000.0
2008-06-09 09:26:00,1.60725,1.60725,1.6071,1.60725,22800000.0
2008-06-09 09:27:00,1.6073,1.60805,1.6073,1.608,73300000.0
2008-06-09 09:28:00,1.608,1.60845,1.608,1.6084,69200000.0
2008-06-09 09:29:00,1.6084,1.60865,1.6084,1.6085,142600000.0
2008-06-09 09:30:00,1.6085,1.6086,1.6083,1.6085,100800000.0
2008-06-09 09:31:00,1.6085,1.6087,1.6082,1.6086,88600000.0
2008-06-09 09:32:00,1.6086,1.6086,1.6081,1.60825,117800000.0
2008-06-09 09:33:00,1.60825,1.6083,1.60805,1.60815,68900000.0
2008-06-09 09:34:00,1.60815,1.60825,1.6081,1.6082,46000000.0
2008-06-09 09:35:00,1.60825,1.6087,1.6082,1.60845,95600000.0
2008-06-09 09:36:00,1.6085,1.6085,1.60805,1.60825,103300000.0
2008-06-09 09:37:00,1.60825,1.60825,1.6079,1.6081,37500000.0
2008-06-09 09:38:00,1.60815,1.60835,1.6081,1.6083,65300000.0
2008-06-09 09:39:00,1.6083,1.6083,1.6075,1.6076,78300000.0
2008-06-09 09:40:00,1.6076,1.6084,1.6075,1.6082,93600000.0
2008-06-09 09:41:00,1.6082,1.6083,1.608,1.608,95500000.0
2008-06-09 09:42:00,1.608,1.6085,1.608,1.6083,108700000.0
2008-06-09 09:43:00,1.6083,1.6085,1.608,1.6084,111600000.0
2008-06-09 09:44:00,1.6084,1.6085,1.60835,1.6084,43600000.0
2008-06-09 09:45:00,1.6084,1.60855,1.6083,1.60855,60300000.0
2008-06-09 09:46:00,1.60855,1.60875,1.6084,1.6085,97700000.0
2008-06-09 09:47:00,1.6085,1.6087,1.6084,1.6086,84900000.0
2008-06-09 09:48:00,1.6086,1.6089,1.6086,1.6088,68200000.0
2008-06-09 09:49:00,1.6088,1.6092,1.6086,1.6088,92000000.0
2008-06-09 09:50:00,1.6088,1.6088,1.6081,1.60815,44400000.0
2008-06-09 09:51:00,1.60815,1.6084,1.608,1.60805,99900000.0
2008-06-09 09:52:00,1.60805,1.6082,1.608,1.60815,39400000.0
2008-06-09 09:53:00,1.6082,1.60845,1.6082,1.60835,54400000.0
2008-06-09 09:54:00,1.60835,1.6084,1.6083,1.6083,19000000.0
2008-06-09 09:55:00,1.6083,1.60855,1.6083,1.6085,56200000.0
2008-06-09 09:56:00,1.60855,1.60885,1.6085,1.6088,50500000.0
2008-06-09 09:57:00,1.60875,1.60905,1.60875,1.6088,58500000.0
2008-06-09 09:58:00,1.60885,1.609,1.6088,1.6089,25600000.0
2008-06-09 09:59:00,1.6089,1.609,1.6088,1.609,33600000.0
2008-06-09 10:00:00,1.6089,1.6091,1.60885,1.6091,35900000.0
2008-06-09 10:01:00,1.6091,1.6091,1.609,1.609,55400000.0
2008-06-09 10:02:00,1.609,1.609,1.6089,1.6089,45300000.0
2008-06-09 10:03:00,1.60895,1.6091,1.6089,1.6091,34000000.0
2008-06-09 10:04:00,1.6091,1.6092,1.6091,1.6092,15100000.0
2008-06-09 10:05:00,1.6092,1.60945,1.6092,1.60945,31700000.0
2008-06-09 10:06:00,1.6094,1.6098,1.6094,1.6098,64500000.0
2008-06-09 10:07:00,1.6098,1.61005,1.6096,1.6098,110300000.0
2008-06-09 10:08:00,1.6098,1.6098,1.6096,1.60965,10700000.0
2008-06-09 10:09:00,1.6096,1.60975,1.6094,1.6094,72200000.0
2008-06-09 10:10:00,1.6094,1.6096,1.6094,1.6095,47500000.0
2008-06-09 10:11:00,1.6095,1.6095,1.6091,1.6092,61200000.0
2008-06-09 10:12:00,1.6092,1.6096,1.6092,1.6095,68000000.0
2008-06-09 10:13:00,1.6095,1.6096,1.6094,1.6094,49700000.0
2008-06-09 10:14:00,1.6094,1.6094,1.6092,1.60925,66100000.0
2008-06-09 10:15:00,1.6092,1.6094,1.6092,1.6093,23200000.0
2008-06-09 10:16:00,1.6093,1.6093,1.6092,1.6092,7800000.0
2008-06-09 10:17:00,1.6093,1.6093,1.6092,1.6092,21400000.0
2008-06-09 10:18:00,1.6092,1.6094,1.6092,1.6094,13700000.0
2008-06-09 10:19:00,1.6093,1.61,1.6093,1.60955,88500000.0
2008-06-09 10:20:00,1.60955,1.60975,1.60955,1.6097,12000000.0
2008-06-09 10:21:00,1.6097,1.6097,1.60955,1.60955,27800000.0
2008-06-09 10:22:00,1.60965,1.6099,1.60965,1.6099,20000000.0
2008-06-09 10:23:00,1.6099,1.6099,1.60975,1.6099,8600000.0
2008-06-09 10:24:00,1.6099,1.61,1.6097,1.6097,17200000.0
2008-06-09 10:25:00,1.6097,1.6098,1.6097,1.6097,7300000.0
2008-06-09 10:26:00,1.6097,1.6097,1.6094,1.6094,50800000.0
2008-06-09 10:27:00,1.6094,1.6096,1.6093,1.6094,50700000.0
2008-06-09 10:28:00,1.6094,1.6098,1.6094,1.6098,22200000.0
2008-06-09 10:29:00,1.6098,1.61,1.6098,1.6098,28700000.0
2008-06-09 10:30:00,1.60985,1.6101,1.6098,1.60985,95500000.0
2008-06-09 10:31:00,1.60975,1.6098,1.6096,1.6096,90400000.0
2008-06-09 10:32:00,1.6096,1.6096,1.6093,1.6094,39800000.0
2008-06-09 10:33:00,1.6094,1.6094,1.6092,1.6093,63100000.0
2008-06-09 10:34:00,1.6093,1.6095,1.6093,1.6093,44800000.0
2008-06-09 10:35:00,1.6093,1.6098,1.6093,1.6097,46400000.0
2008-06-09 10:36:00,1.6096,1.6098,1.6093,1.6094,56500000.0
2008-06-09 10:37:00,1.6094,1.6096,1.6093,1.60945,66800000.0
2008-06-09 10:38:00,1.6094,1.6098,1.6094,1.6097,42400000.0
2008-06-09 10:39:00,1.6097,1.6102,1.6097,1.60995,51700000.0
2008-06-09 10:40:00,1.6099,1.6101,1.6097,1.61,95200000.0
2008-06-09 10:41:00,1.61,1.6101,1.6097,1.6097,53700000.0
2008-06-09 10:42:00,1.6097,1.6101,1.6097,1.6101,68800000.0
2008-06-09 10:43:00,1.61,1.6103,1.6099,1.60995,75100000.0
2008-06-09 10:44:00,1.61005,1.6101,1.6097,1.6097,77600000.0
2008-06-09 10:45:00,1.6097,1.61,1.6097,1.61,72900000.0
2008-06-09 10:46:00,1.61,1.61025,1.60985,1.61015,63600000.0
2008-06-09 10:47:00,1.6102,1.6103,1.6101,1.6102,23400000.0
2008-06-09 10:48:00,1.6102,1.6107,1.6101,1.6104,187500000.0
2008-06-09 10:49:00,1.6104,1.61085,1.6104,1.6107,97800000.0
2008-06-09 10:50:00,1.6108,1.6108,1.6105,1.6107,75100000.0
2008-06-09 10:51:00,1.6107,1.6111,1.6107,1.611,64900000.0
2008-06-09 10:52:00,1.611,1.6112,1.6108,1.611,53800000.0
2008-06-09 10:53:00,1.611,1.611,1.61085,1.61095,33100000.0
2008-06-09 10:54:00,1.61095,1.6113,1.6109,1.6112,69700000.0
2008-06-09 10:55:00,1.6112,1.6116,1.6112,1.61155,65600000.0
2008-06-09 10:56:00,1.6115,1.6117,1.6113,1.6114,82500000.0
2008-06-09 10:57:00,1.61145,1.6118,1.61135,1.61155,107300000.0
2008-06-09 10:58:00,1.61155,1.6117,1.6115,1.6117,70200000.0
2008-06-09 10:59:00,1.61165,1.6119,1.6116,1.6116,50000000.0
2008-06-09 11:00:00,1.6116,1.6123,1.6116,1.6121,75700000.0
2008-06-09 11:01:00,1.6121,1.6126,1.612,1.6126,91800000.0
2008-06-09 11:02:00,1.61265,1.6127,1.6123,1.6126,93500000.0
2008-06-09 11:03:00,1.6126,1.6127,1.6123,1.6123,43000000.0
2008-06-09 11:04:00,1.6123,1.6123,1.6119,1.6119,50500000.0
2008-06-09 11:05:00,1.6119,1.6127,1.6119,1.6127,68500000.0
2008-06-09 11:06:00,1.6127,1.6128,1.6125,1.6127,113000000.0
2008-06-09 11:07:00,1.61275,1.6128,1.61255,1.61255,71900000.0
2008-06-09 11:08:00,1.61245,1.61255,1.61235,1.6125,68900000.0
2008-06-09 11:09:00,1.6125,1.6128,1.6123,1.6128,83700000.0
2008-06-09 11:10:00,1.6128,1.6129,1.6126,1.61265,81100000.0
2008-06-09 11:11:00,1.61265,1.61265,1.6123,1.6124,63400000.0
2008-06-09 11:12:00,1.6124,1.61245,1.6123,1.6124,54300000.0
2008-06-09 11:13:00,1.61235,1.6126,1.61235,1.6126,60100000.0
2008-06-09 11:14:00,1.6126,1.6128,1.6126,1.6127,99200000.0
2008-06-09 11:15:00,1.6127,1.6129,1.6127,1.6128,75600000.0
2008-06-09 11:16:00,1.6128,1.613,1.6126,1.61265,52000000.0
2008-06-09 11:17:00,1.61265,1.6128,1.61255,1.6127,59800000.0
2008-06-09 11:18:00,1.61275,1.6128,1.6125,1.6126,58600000.0
2008-06-09 11:19:00,1.6126,1.6127,1.61245,1.61255,100300000.0
2008-06-09 11:20:00,1.6125,1.6125,1.612,1.6121,35000000.0
2008-06-09 11:21:00,1.6121,1.61225,1.612,1.612,41500000.0
2008-06-09 11:22:00,1.61205,1.6122,1.6116,1.6116,63200000.0
2008-06-09 11:23:00,1.6116,1.6117,1.6115,1.6115,43600000.0
2008-06-09 11:24:00,1.6115,1.61155,1.61115,1.61125,47300000.0
2008-06-09 11:25:00,1.6113,1.61165,1.6112,1.61165,86300000.0
2008-06-09 11:26:00,1.61165,1.6118,1.6112,1.6112,51400000.0
2008-06-09 11:27:00,1.6112,1.6113,1.61115,1.61115,18200000.0
2008-06-09 11:28:00,1.61115,1.6112,1.6111,1.6112,37700000.0
2008-06-09 11:29:00,1.6112,1.61125,1.6112,1.6112,22100000.0
2008-06-09 11:30:00,1.6112,1.6113,1.6112,1.61125,30400000.0
2008-06-09 11:31:00,1.61125,1.61125,1.6111,1.6112,26600000.0
2008-06-09 11:32:00,1.6112,1.6112,1.6111,1.61115,57000000.0
2008-06-09 11:33:00,1.61115,1.6113,1.61115,1.6113,32500000.0
2008-06-09 11:34:00,1.6113,1.6113,1.6108,1.6109,27900000.0
2008-06-09 11:35:00,1.6109,1.6109,1.61045,1.6108,59000000.0
2008-06-09 11:36:00,1.6108,1.6109,1.6108,1.6109,4400000.0
2008-06-09 11:37:00,1.6109,1.6111,1.6108,1.611,28200000.0
2008-06-09 11:38:00,1.611,1.611,1.6107,1.6107,53600000.0
2008-06-09 11:39:00,1.6107,1.6109,1.6105,1.6109,63100000.0
2008-06-09 11:40:00,1.6109,1.611,1.6106,1.61065,49300000.0
2008-06-09 11:41:00,1.61065,1.6108,1.6106,1.61065,51700000.0
2008-06-09 11:42:00,1.61065,1.61065,1.61015,1.6103,43600000.0
2008-06-09 11:43:00,1.6103,1.6104,1.6103,1.6103,27400000.0
2008-06-09 11:44:00,1.6103,1.6104,1.6102,1.6104,10600000.0
2008-06-09 11:45:00,1.6104,1.6106,1.6103,1.6104,37000000.0
2008-06-09 11:46:00,1.6104,1.6106,1.6104,1.6106,27900000.0
2008-06-09 11:47:00,1.6106,1.6107,1.6104,1.61045,38500000.0
2008-06-09 11:48:00,1.61045,1.61045,1.61025,1.6103,19900000.0
2008-06-09 11:49:00,1.6103,1.6104,1.61,1.61015,46200000.0
2008-06-09 11:50:00,1.61015,1.6104,1.61,1.6104,68800000.0
2008-06-09 11:51:00,1.6104,1.6105,1.6102,1.6104,90900000.0
2008-06-09 11:52:00,1.6104,1.6104,1.6102,1.6103,25300000.0
2008-06-09 11:53:00,1.6103,1.6104,1.6103,1.6103,20900000.0
2008-06-09 11:54:00,1.6103,1.6105,1.61025,1.6103,33100000.0
2008-06-09 11:55:00,1.6103,1.6103,1.6103,1.6103,9800000.0
2008-06-09 11:56:00,1.6103,1.6105,1.6103,1.6103,57600000.0
2008-06-09 11:57:00,1.61035,1.6108,1.61035,1.6107,51400000.0
2008-06-09 11:58:00,1.6107,1.6107,1.6106,1.6107,61600000.0
2008-06-09 11:59:00,1.6107,1.6107,1.6106,1.6106,31600000.0
2008-06-09 12:00:00,1.6106,1.6107,1.61035,1.6106,41400000.0
2008-06-09 12:01:00,1.6106,1.6106,1.6105,1.6105,12900000.0
2008-06-09 12:02:00,1.61045,1.6108,1.61045,1.6108,26200000.0
2008-06-09 12:03:00,1.6107,1.611,1.6107,1.6109,29800000.0
2008-06-09 12:04:00,1.6109,1.611,1.6105,1.6105,15700000.0
2008-06-09 12:05:00,1.6105,1.6106,1.6103,1.6105,34000000.0
2008-06-09 12:06:00,1.6105,1.6105,1.61,1.6103,87100000.0
2008-06-09 12:07:00,1.6103,1.6104,1.6102,1.6102,29400000.0
2008-06-09 12:08:00,1.6102,1.6104,1.6101,1.6102,79200000.0
2008-06-09 12:09:00,1.6102,1.6105,1.61015,1.6102,106500000.0
2008-06-09 12:10:00,1.6102,1.6104,1.6102,1.6102,20000000.0
2008-06-09 12:11:00,1.6102,1.6104,1.6102,1.6102,63400000.0
2008-06-09 12:12:00,1.6102,1.6102,1.61,1.6101,53700000.0
2008-06-09 12:13:00,1.6101,1.6101,1.6097,1.6097,82400000.0
2008-06-09 12:14:00,1.60965,1.6097,1.6093,1.6094,29500000.0
2008-06-09 12:15:00,1.6094,1.6097,1.6092,1.6096,50100000.0
2008-06-09 12:16:00,1.6096,1.6096,1.6096,1.6096,17600000.0
2008-06-09 12:17:00,1.6096,1.6098,1.6095,1.6097,53300000.0
2008-06-09 12:18:00,1.6097,1.6098,1.60955,1.6097,71400000.0
2008-06-09 12:19:00,1.6096,1.6096,1.6093,1.6093,47900000.0
2008-06-09 12:20:00,1.6094,1.6097,1.6094,1.60965,80700000.0
2008-06-09 12:21:00,1.6096,1.60965,1.6093,1.60935,63000000.0
2008-06-09 12:22:00,1.60935,1.6096,1.6093,1.60935,70700000.0
2008-06-09 12:23:00,1.6094,1.60945,1.6093,1.6093,48800000.0
2008-06-09 12:24:00,1.6093,1.6094,1.60915,1.6092,28700000.0
2008-06-09 12:25:00,1.6092,1.6094,1.6092,1.6093,49100000.0
2008-06-09 12:26:00,1.6093,1.6093,1.60905,1.6093,73600000.0
2008-06-09 12:27:00,1.60915,1.6093,1.6091,1.6092,114600000.0
2008-06-09 12:28:00,1.6092,1.6094,1.60905,1.6092,91800000.0
2008-06-09 12:29:00,1.60925,1.60925,1.6089,1.6089,60100000.0
2008-06-09 12:30:00,1.6089,1.6093,1.60885,1.6091,99400000.0
2008-06-09 12:31:00,1.6091,1.6094,1.6091,1.6093,22900000.0
2008-06-09 12:32:00,1.60925,1.6095,1.60925,1.6094,32400000.0
2008-06-09 12:33:00,1.6094,1.6095,1.60935,1.60935,31100000.0
2008-06-09 12:34:00,1.60935,1.6094,1.6093,1.60935,31200000.0
2008-06-09 12:35:00,1.6094,1.6101,1.60935,1.6097,120400000.0
2008-06-09 12:36:00,1.6097,1.6097,1.6095,1.60955,30200000.0
2008-06-09 12:37:00,1.6095,1.6096,1.6095,1.6096,51000000.0
2008-06-09 12:38:00,1.6096,1.6097,1.6093,1.60935,39800000.0
2008-06-09 12:39:00,1.60935,1.6094,1.6093,1.6093,17600000.0
2008-06-09 12:40:00,1.6093,1.6094,1.6091,1.6093,59900000.0
2008-06-09 12:41:00,1.6093,1.6095,1.6093,1.6093,16200000.0
2008-06-09 12:42:00,1.6093,1.6094,1.6093,1.6093,19900000.0
2008-06-09 12:43:00,1.6093,1.6093,1.6093,1.6093,27000000.0
2008-06-09 12:44:00,1.60935,1.6094,1.60925,1.6093,11600000.0
2008-06-09 12:45:00,1.6093,1.6094,1.60915,1.6094,24600000.0
2008-06-09 12:46:00,1.6094,1.6094,1.6093,1.6093,19400000.0
2008-06-09 12:47:00,1.6093,1.6094,1.60925,1.6093,11200000.0
2008-06-09 12:48:00,1.60925,1.60925,1.60785,1.6079,105500000.0
2008-06-09 12:49:00,1.6079,1.6086,1.6078,1.60855,102600000.0
2008-06-09 12:50:00,1.6086,1.60945,1.6082,1.6084,102400000.0
2008-06-09 12:51:00,1.60835,1.60915,1.6083,1.6089,88900000.0
2008-06-09 12:52:00,1.6089,1.60945,1.6089,1.60945,73100000.0
2008-06-09 12:53:00,1.6095,1.6095,1.6092,1.60935,41100000.0
2008-06-09 12:54:00,1.60935,1.6094,1.60905,1.6091,37300000.0
2008-06-09 12:55:00,1.6091,1.6091,1.609,1.609,28600000.0
2008-06-09 12:56:00,1.609,1.60905,1.6089,1.6089,29600000.0
2008-06-09 12:57:00,1.60885,1.6089,1.60875,1.6088,48200000.0
2008-06-09 12:58:00,1.6088,1.60885,1.6086,1.6086,32100000.0
2008-06-09 12:59:00,1.6086,1.6087,1.60845,1.6085,71900000.0
2008-06-09 13:00:00,1.6086,1.6087,1.60845,1.6086,48200000.0
2008-06-09 13:01:00,1.6086,1.60895,1.6086,1.60885,27800000.0
2008-06-09 13:02:00,1.6088,1.60905,1.6084,1.6089,83300000.0
2008-06-09 13:03:00,1.60895,1.6096,1.6089,1.6093,76300000.0
2008-06-09 13:04:00,1.6093,1.6094,1.6091,1.6091,74800000.0
2008-06-09 13:05:00,1.609,1.6093,1.60875,1.60915,109100000.0
2008-06-09 13:06:00,1.60915,1.60915,1.60845,1.6089,74200000.0
2008-06-09 13:07:00,1.60885,1.60885,1.6086,1.6086,38200000.0
2008-06-09 13:08:00,1.6086,1.6087,1.6085,1.6087,42700000.0
2008-06-09 13:09:00,1.6088,1.6088,1.60865,1.6087,27800000.0
2008-06-09 13:10:00,1.60865,1.60875,1.60855,1.60875,17500000.0
2008-06-09 13:11:00,1.60875,1.6088,1.6084,1.60865,53600000.0
2008-06-09 13:12:00,1.60865,1.60875,1.6085,1.6087,63200000.0
2008-06-09 13:13:00,1.60875,1.60875,1.6086,1.6086,40700000.0
2008-06-09 13:14:00,1.6086,1.6086,1.60815,1.60825,41500000.0
2008-06-09 13:15:00,1.6083,1.6083,1.6076,1.60785,61500000.0
2008-06-09 13:16:00,1.60785,1.6081,1.60775,1.608,49500000.0
2008-06-09 13:17:00,1.608,1.608,1.6078,1.60785,32500000.0
2008-06-09 13:18:00,1.60785,1.6079,1.6078,1.60785,57800000.0
2008-06-09 13:19:00,1.60785,1.60785,1.6076,1.6076,67500000.0
2008-06-09 13:20:00,1.6076,1.6077,1.6071,1.60725,83000000.0
2008-06-09 13:21:00,1.60725,1.60725,1.60655,1.6067,73700000.0
2008-06-09 13:22:00,1.6067,1.60675,1.60645,1.60645,107100000.0
2008-06-09 13:23:00,1.60645,1.6067,1.60645,1.60665,31900000.0
2008-06-09 13:24:00,1.6067,1.6071,1.60665,1.60705,41800000.0
2008-06-09 13:25:00,1.60705,1.6074,1.60705,1.60725,91200000.0
2008-06-09 13:26:00,1.6072,1.6078,1.60715,1.6077,71800000.0
2008-06-09 13:27:00,1.6077,1.6079,1.60745,1.6076,77300000.0
2008-06-09 13:28:00,1.6076,1.60785,1.6076,1.6077,46600000.0
2008-06-09 13:29:00,1.60765,1.60775,1.6075,1.6076,16700000.0
2008-06-09 13:30:00,1.6075,1.6076,1.6073,1.6073,38800000.0
2008-06-09 13:31:00,1.6073,1.6073,1.6069,1.60695,100400000.0
2008-06-09 13:32:00,1.607,1.60715,1.6069,1.60715,60900000.0
2008-06-09 13:33:00,1.6072,1.60735,1.60715,1.6073,28200000.0
2008-06-09 13:34:00,1.60725,1.6073,1.6072,1.60725,28900000.0
2008-06-09 13:35:00,1.6073,1.6074,1.60725,1.6074,40000000.0
2008-06-09 13:36:00,1.60755,1.608,1.60745,1.608,49200000.0
2008-06-09 13:37:00,1.608,1.60835,1.608,1.60835,68300000.0
2008-06-09 13:38:00,1.6083,1.60845,1.6082,1.60835,49700000.0
2008-06-09 13:39:00,1.6083,1.60835,1.60815,1.60825,42400000.0
2008-06-09 13:40:00,1.6083,1.60845,1.6082,1.60835,50000000.0
2008-06-09 13:41:00,1.6083,1.60865,1.60825,1.60835,76700000.0
2008-06-09 13:42:00,1.6083,1.60885,1.60825,1.60885,50600000.0
2008-06-09 13:43:00,1.60885,1.60885,1.60845,1.60855,56400000.0
2008-06-09 13:44:00,1.60845,1.6087,1.60845,1.60865,70700000.0
2008-06-09 13:45:00,1.60865,1.60865,1.6083,1.60845,47800000.0
2008-06-09 13:46:00,1.6084,1.60845,1.6082,1.6083,61500000.0
2008-06-09 13:47:00,1.60835,1.6087,1.6083,1.60835,45800000.0
2008-06-09 13:48:00,1.60835,1.60875,1.6083,1.6087,45600000.0
2008-06-09 13:49:00,1.60865,1.6088,1.6083,1.6084,46100000.0
2008-06-09 13:50:00,1.6084,1.60885,1.6083,1.6087,75400000.0
2008-06-09 13:51:00,1.60875,1.6098,1.6087,1.6097,114900000.0
2008-06-09 13:52:00,1.60975,1.60975,1.6095,1.60965,43000000.0
2008-06-09 13:53:00,1.60965,1.60995,1.6096,1.60985,47600000.0
2008-06-09 13:54:00,1.60975,1.6108,1.60955,1.6106,87200000.0
2008-06-09 13:55:00,1.6106,1.6109,1.61055,1.61055,114700000.0
2008-06-09 13:56:00,1.6106,1.61135,1.61045,1.61125,103300000.0
2008-06-09 13:57:00,1.61125,1.6115,1.61105,1.6114,113800000.0
2008-06-09 13:58:00,1.6114,1.61155,1.61115,1.6113,61500000.0
2008-06-09 13:59:00,1.6114,1.6116,1.6109,1.6109,70900000.0
2008-06-09 14:00:00,1.6109,1.61095,1.61045,1.6107,84400000.0
2008-06-09 14:01:00,1.6107,1.6108,1.61045,1.6107,49000000.0
2008-06-09 14:02:00,1.6107,1.61095,1.6107,1.61075,41000000.0
2008-06-09 14:03:00,1.61075,1.6112,1.6107,1.61105,57500000.0
2008-06-09 14:04:00,1.61105,1.61115,1.6109,1.611,93500000.0
2008-06-09 14:05:00,1.61105,1.61105,1.6107,1.6109,49200000.0
2008-06-09 14:06:00,1.6109,1.6111,1.61075,1.6108,94100000.0
2008-06-09 14:07:00,1.6108,1.61105,1.6107,1.61075,85800000.0
2008-06-09 14:08:00,1.6107,1.6108,1.6106,1.6106,53000000.0
2008-06-09 14:09:00,1.6106,1.6106,1.6103,1.6103,33200000.0
2008-06-09 14:10:00,1.6103,1.6103,1.6101,1.6102,45200000.0
2008-06-09 14:11:00,1.6102,1.6104,1.6102,1.6103,8100000.0
2008-06-09 14:12:00,1.6103,1.6103,1.6102,1.6102,53600000.0
2008-06-09 14:13:00,1.61025,1.6106,1.6102,1.6105,77700000.0
2008-06-09 14:14:00,1.6105,1.61055,1.6103,1.6103,49800000.0
2008-06-09 14:15:00,1.6103,1.6106,1.6102,1.6103,56400000.0
2008-06-09 14:16:00,1.6103,1.6104,1.61025,1.6103,53900000.0
2008-06-09 14:17:00,1.6103,1.6105,1.6103,1.6104,13500000.0
2008-06-09 14:18:00,1.6104,1.6105,1.6103,1.6104,9300000.0
2008-06-09 14:19:00,1.6104,1.6105,1.6104,1.6105,4500000.0
2008-06-09 14:20:00,1.6104,1.6105,1.6102,1.6102,29900000.0
2008-06-09 14:21:00,1.6102,1.6103,1.6102,1.6102,61400000.0
2008-06-09 14:22:00,1.6102,1.6104,1.6101,1.6102,44700000.0
2008-06-09 14:23:00,1.6102,1.6104,1.61015,1.6102,24400000.0
2008-06-09 14:24:00,1.6102,1.6103,1.6101,1.6101,43000000.0
2008-06-09 14:25:00,1.6101,1.6104,1.6101,1.6103,60400000.0
2008-06-09 14:26:00,1.6103,1.61045,1.61,1.61015,51100000.0
2008-06-09 14:27:00,1.61015,1.6104,1.61005,1.6103,37600000.0
2008-06-09 14:28:00,1.6103,1.6103,1.6102,1.6103,12800000.0
2008-06-09 14:29:00,1.6103,1.6105,1.61,1.6105,56000000.0
2008-06-09 14:30:00,1.6104,1.6106,1.6103,1.6104,40300000.0
2008-06-09 14:31:00,1.6104,1.6111,1.6104,1.6111,58900000.0
2008-06-09 14:32:00,1.6111,1.6112,1.6109,1.6112,74000000.0
2008-06-09 14:33:00,1.6112,1.6113,1.61095,1.6111,37600000.0
2008-06-09 14:34:00,1.611,1.6111,1.6107,1.6109,60700000.0
2008-06-09 14:35:00,1.611,1.6113,1.6109,1.6113,81100000.0
2008-06-09 14:36:00,1.6113,1.6118,1.6113,1.6117,86800000.0
2008-06-09 14:37:00,1.6117,1.6118,1.6115,1.6115,44400000.0
2008-06-09 14:38:00,1.6115,1.6118,1.6115,1.6117,22600000.0
2008-06-09 14:39:00,1.6116,1.6117,1.6115,1.6116,43000000.0
2008-06-09 14:40:00,1.6115,1.6119,1.6115,1.6117,43100000.0
2008-06-09 14:41:00,1.61175,1.6118,1.6117,1.6117,23000000.0
2008-06-09 14:42:00,1.6117,1.6119,1.6117,1.6118,15400000.0
2008-06-09 14:43:00,1.6118,1.612,1.6117,1.612,34300000.0
2008-06-09 14:44:00,1.612,1.6122,1.61185,1.6121,76100000.0
2008-06-09 14:45:00,1.6121,1.6122,1.6119,1.6121,66600000.0
2008-06-09 14:46:00,1.612,1.6121,1.61195,1.612,41600000.0
2008-06-09 14:47:00,1.612,1.6124,1.6118,1.6123,63900000.0
2008-06-09 14:48:00,1.6122,1.6124,1.6122,1.6123,35300000.0
2008-06-09 14:49:00,1.6123,1.6123,1.6121,1.6122,24200000.0
2008-06-09 14:50:00,1.6121,1.6122,1.612,1.6121,44300000.0
2008-06-09 14:51:00,1.6121,1.6123,1.6121,1.6123,37600000.0
2008-06-09 14:52:00,1.61225,1.6124,1.6118,1.6121,51900000.0
2008-06-09 14:53:00,1.6121,1.6122,1.6115,1.6117,72000000.0
2008-06-09 14:54:00,1.61165,1.6117,1.6116,1.6116,49000000.0
2008-06-09 14:55:00,1.6116,1.61165,1.6116,1.6116,16700000.0
2008-06-09 14:56:00,1.6116,1.6117,1.6116,1.6116,26500000.0
2008-06-09 14:57:00,1.6115,1.6115,1.6111,1.6112,65700000.0
2008-06-09 14:58:00,1.6112,1.6113,1.6105,1.6106,64800000.0
2008-06-09 14:59:00,1.6106,1.6108,1.61055,1.6106,60100000.0
2008-06-09 15:00:00,1.6107,1.6114,1.6106,1.6111,81300000.0
2008-06-09 15:01:00,1.6111,1.6112,1.6105,1.6108,30600000.0
2008-06-09 15:02:00,1.6108,1.6109,1.6107,1.6108,46000000.0
2008-06-09 15:03:00,1.6108,1.6109,1.6107,1.6109,49000000.0
2008-06-09 15:04:00,1.6109,1.61115,1.6108,1.6111,63800000.0
2008-06-09 15:05:00,1.61115,1.6116,1.6111,1.6114,62900000.0
2008-06-09 15:06:00,1.61145,1.6115,1.61145,1.6115,10900000.0
2008-06-09 15:07:00,1.6115,1.61155,1.6114,1.6114,35700000.0
2008-06-09 15:08:00,1.6114,1.6118,1.6114,1.6116,55300000.0
2008-06-09 15:09:00,1.6116,1.6116,1.6115,1.6115,46600000.0
2008-06-09 15:10:00,1.6115,1.6115,1.6114,1.6114,32800000.0
2008-06-09 15:11:00,1.6114,1.6114,1.6112,1.6112,63400000.0
2008-06-09 15:12:00,1.6112,1.61145,1.6111,1.6114,58100000.0
2008-06-09 15:13:00,1.6114,1.6114,1.6112,1.61125,66500000.0
2008-06-09 15:14:00,1.61125,1.6115,1.6111,1.6111,71300000.0
2008-06-09 15:15:00,1.6111,1.6114,1.6106,1.61075,98600000.0
2008-06-09 15:16:00,1.6107,1.6108,1.6103,1.6105,68800000.0
2008-06-09 15:17:00,1.6105,1.6107,1.6104,1.6107,53800000.0
2008-06-09 15:18:00,1.6107,1.6107,1.6105,1.6106,43900000.0
2008-06-09 15:19:00,1.6106,1.61065,1.6104,1.6104,57700000.0
2008-06-09 15:20:00,1.6104,1.6107,1.6104,1.6105,64300000.0
2008-06-09 15:21:00,1.6105,1.6109,1.6105,1.6108,38600000.0
2008-06-09 15:22:00,1.61085,1.6111,1.61065,1.611,68800000.0
2008-06-09 15:23:00,1.611,1.6114,1.6107,1.6113,92800000.0
2008-06-09 15:24:00,1.6113,1.6113,1.6105,1.6105,105200000.0
2008-06-09 15:25:00,1.6105,1.6107,1.6101,1.6101,47400000.0
2008-06-09 15:26:00,1.6101,1.61035,1.61005,1.61035,46200000.0
2008-06-09 15:27:00,1.6103,1.6105,1.6101,1.61035,77800000.0
2008-06-09 15:28:00,1.6103,1.6104,1.61,1.61,60800000.0
2008-06-09 15:29:00,1.61,1.6101,1.61,1.6101,58800000.0
2008-06-09 15:30:00,1.6101,1.6103,1.61005,1.61015,134200000.0
2008-06-09 15:31:00,1.61015,1.6102,1.6099,1.6099,65900000.0
2008-06-09 15:32:00,1.6099,1.6104,1.60985,1.6102,69000000.0
2008-06-09 15:33:00,1.6102,1.6107,1.6101,1.6105,71400000.0
2008-06-09 15:34:00,1.6105,1.6106,1.6099,1.6099,90600000.0
2008-06-09 15:35:00,1.6099,1.61025,1.6097,1.6097,101000000.0
2008-06-09 15:36:00,1.6097,1.61,1.6095,1.6098,74000000.0
2008-06-09 15:37:00,1.6099,1.61,1.6094,1.6094,64700000.0
2008-06-09 15:38:00,1.6094,1.60985,1.6094,1.60965,90000000.0
2008-06-09 15:39:00,1.6096,1.61,1.6096,1.6098,96300000.0
2008-06-09 15:40:00,1.6099,1.6099,1.6094,1.6094,61000000.0
2008-06-09 15:41:00,1.6094,1.6096,1.6093,1.6094,57300000.0
2008-06-09 15:42:00,1.60945,1.6095,1.6088,1.6092,109800000.0
2008-06-09 15:43:00,1.6092,1.6095,1.6091,1.6093,41200000.0
2008-06-09 15:44:00,1.6093,1.6097,1.6093,1.6097,59100000.0
2008-06-09 15:45:00,1.6097,1.6097,1.6092,1.6092,67200000.0
2008-06-09 15:46:00,1.6092,1.6093,1.6088,1.6089,84000000.0
2008-06-09 15:47:00,1.6089,1.6095,1.6089,1.6091,72500000.0
2008-06-09 15:48:00,1.6091,1.6098,1.60905,1.60925,93700000.0
2008-06-09 15:49:00,1.60915,1.6097,1.609,1.6091,93100000.0
2008-06-09 15:50:00,1.609,1.6093,1.6087,1.6093,82800000.0
2008-06-09 15:51:00,1.6093,1.6096,1.60925,1.6096,59000000.0
2008-06-09 15:52:00,1.6096,1.6101,1.6096,1.61,78700000.0
2008-06-09 15:53:00,1.61,1.6102,1.6098,1.6101,66900000.0
2008-06-09 15:54:00,1.6101,1.6102,1.61,1.61,80200000.0
2008-06-09 15:55:00,1.6101,1.6104,1.61,1.61005,73600000.0
2008-06-09 15:56:00,1.6101,1.6101,1.61,1.61,25800000.0
2008-06-09 15:57:00,1.61,1.61,1.6096,1.6097,26800000.0
2008-06-09 15:58:00,1.6097,1.6098,1.6093,1.6093,62200000.0
2008-06-09 15:59:00,1.6093,1.60965,1.60895,1.609,133600000.0
2008-06-09 16:00:00,1.609,1.61085,1.609,1.6101,191600000.0
2008-06-09 16:01:00,1.6101,1.6109,1.6099,1.6108,120600000.0
2008-06-09 16:02:00,1.6108,1.6112,1.61075,1.6112,88900000.0
2008-06-09 16:03:00,1.6112,1.6114,1.6109,1.6109,90200000.0
2008-06-09 16:04:00,1.6109,1.6109,1.6103,1.6103,95400000.0
2008-06-09 16:05:00,1.6103,1.611,1.6103,1.6109,55500000.0
2008-06-09 16:06:00,1.6109,1.6111,1.6108,1.6111,28800000.0
2008-06-09 16:07:00,1.6111,1.6114,1.6109,1.61105,66800000.0
2008-06-09 16:08:00,1.6111,1.6116,1.611,1.611,48300000.0
2008-06-09 16:09:00,1.611,1.6112,1.6109,1.611,38300000.0
2008-06-09 16:10:00,1.611,1.6111,1.6105,1.61075,135300000.0
2008-06-09 16:11:00,1.61075,1.611,1.6105,1.6106,77800000.0
2008-06-09 16:12:00,1.6106,1.611,1.6105,1.6106,42400000.0
2008-06-09 16:13:00,1.6106,1.6107,1.6101,1.6103,49000000.0
2008-06-09 16:14:00,1.6103,1.6107,1.6101,1.6101,102300000.0
2008-06-09 16:15:00,1.6101,1.611,1.6101,1.611,74100000.0
2008-06-09 16:16:00,1.611,1.6112,1.6108,1.6111,98600000.0
2008-06-09 16:17:00,1.61105,1.61105,1.61055,1.611,108900000.0
2008-06-09 16:18:00,1.6109,1.61105,1.6103,1.6105,92000000.0
2008-06-09 16:19:00,1.6105,1.6108,1.6102,1.6107,57100000.0
2008-06-09 16:20:00,1.6108,1.611,1.6106,1.611,42700000.0
2008-06-09 16:21:00,1.6112,1.6113,1.61085,1.61105,46700000.0
2008-06-09 16:22:00,1.61105,1.6116,1.61105,1.6114,45800000.0
2008-06-09 16:23:00,1.6114,1.6116,1.6107,1.61095,95900000.0
2008-06-09 16:24:00,1.61095,1.611,1.6103,1.6108,70100000.0
2008-06-09 16:25:00,1.61085,1.6112,1.6106,1.6106,103700000.0
2008-06-09 16:26:00,1.6106,1.6112,1.6106,1.611,74100000.0
2008-06-09 16:27:00,1.611,1.61125,1.6109,1.611,61800000.0
2008-06-09 16:28:00,1.611,1.611,1.6107,1.6107,67300000.0
2008-06-09 16:29:00,1.6107,1.6109,1.6106,1.6107,98800000.0
2008-06-09 16:30:00,1.6107,1.6109,1.6106,1.6106,97700000.0
2008-06-09 16:31:00,1.6106,1.6106,1.6102,1.61025,78700000.0
2008-06-09 16:32:00,1.61025,1.6105,1.6094,1.6097,113100000.0
2008-06-09 16:33:00,1.6098,1.60985,1.6095,1.60965,71500000.0
2008-06-09 16:34:00,1.60965,1.6101,1.60965,1.6101,102000000.0
2008-06-09 16:35:00,1.6101,1.6101,1.61,1.61,35400000.0
2008-06-09 16:36:00,1.61,1.61025,1.6098,1.6098,60700000.0
2008-06-09 16:37:00,1.6098,1.6106,1.6098,1.6104,98400000.0
2008-06-09 16:38:00,1.61045,1.6106,1.6103,1.6106,46800000.0
2008-06-09 16:39:00,1.6106,1.6109,1.6104,1.6105,54800000.0
2008-06-09 16:40:00,1.6105,1.61055,1.6098,1.6098,146700000.0
2008-06-09 16:41:00,1.6098,1.61,1.6095,1.6098,109800000.0
2008-06-09 16:42:00,1.6098,1.6102,1.6098,1.61,85300000.0
2008-06-09 16:43:00,1.61005,1.61015,1.6099,1.61015,64900000.0
2008-06-09 16:44:00,1.6101,1.6102,1.60995,1.6101,43100000.0
2008-06-09 16:45:00,1.6101,1.61015,1.60985,1.60995,44800000.0
2008-06-09 16:46:00,1.6099,1.6101,1.6099,1.6099,79100000.0
2008-06-09 16:47:00,1.60995,1.60995,1.6094,1.6095,59400000.0
2008-06-09 16:48:00,1.6095,1.6098,1.6095,1.6098,50700000.0
2008-06-09 16:49:00,1.6097,1.6098,1.60945,1.60965,60000000.0
2008-06-09 16:50:00,1.60965,1.61,1.6095,1.61,73300000.0
2008-06-09 16:51:00,1.61,1.61,1.6096,1.6097,49000000.0
2008-06-09 16:52:00,1.60975,1.61,1.6096,1.6097,67000000.0
2008-06-09 16:53:00,1.60975,1.6098,1.6092,1.6094,44900000.0
2008-06-09 16:54:00,1.6094,1.61,1.6094,1.6098,68200000.0
2008-06-09 16:55:00,1.6098,1.6102,1.6098,1.6102,28500000.0
2008-06-09 16:56:00,1.6102,1.6102,1.61,1.61,43700000.0
2008-06-09 16:57:00,1.61,1.6101,1.6096,1.6097,43500000.0
2008-06-09 16:58:00,1.6097,1.6099,1.6097,1.6097,51000000.0
2008-06-09 16:59:00,1.60975,1.61,1.6097,1.6099,27400000.0
2008-06-09 17:00:00,1.60995,1.6101,1.60985,1.6099,42800000.0
2008-06-09 17:01:00,1.6101,1.6101,1.60985,1.60995,45400000.0
2008-06-09 17:02:00,1.60995,1.6101,1.6099,1.61,51600000.0
2008-06-09 17:03:00,1.61,1.61005,1.6099,1.6099,40900000.0
2008-06-09 17:04:00,1.61,1.61015,1.60985,1.60985,63900000.0
2008-06-09 17:05:00,1.60985,1.6101,1.60985,1.61,53500000.0
2008-06-09 17:06:00,1.61005,1.61005,1.6098,1.6098,56600000.0
2008-06-09 17:07:00,1.6098,1.6098,1.60965,1.60965,25500000.0
2008-06-09 17:08:00,1.6096,1.6096,1.6095,1.60955,30900000.0
2008-06-09 17:09:00,1.6095,1.6096,1.6095,1.6095,34200000.0
2008-06-09 17:10:00,1.60955,1.6096,1.6095,1.60955,22700000.0
2008-06-09 17:11:00,1.6096,1.60965,1.6095,1.6096,22200000.0
2008-06-09 17:12:00,1.6096,1.6098,1.6096,1.6098,36600000.0
2008-06-09 17:13:00,1.6098,1.60995,1.60975,1.6099,55900000.0
2008-06-09 17:14:00,1.60985,1.61,1.60985,1.6099,18200000.0
2008-06-09 17:15:00,1.6099,1.61015,1.60985,1.61,57100000.0
2008-06-09 17:16:00,1.6101,1.6101,1.6098,1.60985,57000000.0
2008-06-09 17:17:00,1.60985,1.61005,1.6098,1.61005,44300000.0
2008-06-09 17:18:00,1.61,1.6102,1.60995,1.6102,57600000.0
2008-06-09 17:19:00,1.61015,1.6103,1.6101,1.6102,61100000.0
2008-06-09 17:20:00,1.61015,1.61045,1.6101,1.61035,92300000.0
2008-06-09 17:21:00,1.6105,1.6105,1.61,1.6102,72600000.0
2008-06-09 17:22:00,1.6102,1.61035,1.6101,1.61025,86700000.0
2008-06-09 17:23:00,1.6102,1.6103,1.60985,1.6101,85200000.0
2008-06-09 17:24:00,1.6101,1.6104,1.60995,1.6102,50300000.0
2008-06-09 17:25:00,1.6102,1.6104,1.61015,1.6103,32500000.0
2008-06-09 17:26:00,1.6103,1.6103,1.61,1.6101,39600000.0
2008-06-09 17:27:00,1.6101,1.6102,1.61,1.6102,40100000.0
2008-06-09 17:28:00,1.61015,1.61015,1.60995,1.61,65600000.0
2008-06-09 17:29:00,1.61,1.61015,1.60985,1.6099,74800000.0
2008-06-09 17:30:00,1.6099,1.61005,1.6098,1.61,29900000.0
2008-06-09 17:31:00,1.61,1.61015,1.6099,1.61,62900000.0
2008-06-09 17:32:00,1.61005,1.6103,1.60995,1.61015,100800000.0
2008-06-09 17:33:00,1.6102,1.6103,1.6099,1.61,68300000.0
2008-06-09 17:34:00,1.61,1.61035,1.6098,1.6099,94100000.0
2008-06-09 17:35:00,1.6099,1.6102,1.60965,1.6098,71800000.0
2008-06-09 17:36:00,1.6098,1.6099,1.60975,1.6099,38300000.0
2008-06-09 17:37:00,1.6099,1.61015,1.60985,1.61005,60200000.0
2008-06-09 17:38:00,1.61005,1.6102,1.6096,1.60975,78200001.0
2008-06-09 17:39:00,1.60975,1.6102,1.60945,1.60955,48400000.0
2008-06-09 17:40:00,1.6096,1.60985,1.6096,1.6098,16200000.0
2008-06-09 17:41:00,1.6098,1.6099,1.6091,1.6092,104000000.0
2008-06-09 17:42:00,1.6092,1.6095,1.60915,1.60945,46600000.0
2008-06-09 17:43:00,1.60945,1.6099,1.6093,1.60945,71600000.0
2008-06-09 17:44:00,1.6095,1.60995,1.6093,1.60965,85700000.0
2008-06-09 17:45:00,1.6096,1.6099,1.6093,1.6093,79000000.0
2008-06-09 17:46:00,1.60935,1.60945,1.6093,1.60945,25600000.0
2008-06-09 17:47:00,1.6094,1.61,1.6094,1.6099,55000000.0
2008-06-09 17:48:00,1.6099,1.6099,1.6095,1.6097,43300000.0
2008-06-09 17:49:00,1.6097,1.6101,1.60955,1.61,72300000.0
2008-06-09 17:50:00,1.61,1.61015,1.6098,1.6098,73800000.0
2008-06-09 17:51:00,1.60985,1.6099,1.60975,1.6099,53300000.0
2008-06-09 17:52:00,1.60985,1.61,1.6098,1.6098,34200000.0
2008-06-09 17:53:00,1.6098,1.6098,1.60945,1.6097,15200000.0
2008-06-09 17:54:00,1.6097,1.6097,1.60945,1.60945,26900000.0
2008-06-09 17:55:00,1.6095,1.6095,1.60945,1.60945,22300000.0
2008-06-09 17:56:00,1.60945,1.60965,1.60945,1.60965,26000000.0
2008-06-09 17:57:00,1.6097,1.6098,1.6095,1.6095,34300000.0
2008-06-09 17:58:00,1.6095,1.6095,1.60925,1.60935,51200000.0
2008-06-09 17:59:00,1.60935,1.6095,1.6091,1.6091,77900000.0
2008-06-09 18:00:00,1.60905,1.60905,1.6086,1.6087,60000000.0
2008-06-09 18:01:00,1.6087,1.6089,1.6087,1.6088,33900000.0
2008-06-09 18:02:00,1.6088,1.6088,1.6084,1.6084,33400000.0
2008-06-09 18:03:00,1.6084,1.609,1.60835,1.6089,91900000.0
2008-06-09 18:04:00,1.6089,1.609,1.6089,1.6089,20800000.0
2008-06-09 18:05:00,1.6089,1.6089,1.6083,1.6084,77700000.0
2008-06-09 18:06:00,1.6084,1.6088,1.6084,1.6088,39800000.0
2008-06-09 18:07:00,1.6088,1.60915,1.6088,1.6091,45200000.0
2008-06-09 18:08:00,1.6091,1.6091,1.6089,1.609,40000000.0
2008-06-09 18:09:00,1.609,1.60905,1.6089,1.60895,60800000.0
2008-06-09 18:10:00,1.60895,1.60915,1.60895,1.609,46600000.0
2008-06-09 18:11:00,1.609,1.6091,1.60895,1.6091,38000000.0
2008-06-09 18:12:00,1.6091,1.6091,1.60875,1.6088,36000000.0
2008-06-09 18:13:00,1.60863,1.60868,1.60828,1.60847,39900000.0
2008-06-09 18:14:00,1.60845,1.6086,1.60818,1.6085,97700000.0
2008-06-09 18:15:00,1.6083,1.60849,1.60786,1.6082,92800000.0
2008-06-09 18:16:00,1.60818,1.60867,1.60799,1.60836,43000000.0
2008-06-09 18:17:00,1.60851,1.60851,1.60789,1.60809,60900000.0
2008-06-09 18:18:00,1.60793,1.60808,1.60759,1.60782,76400000.0
2008-06-09 18:19:00,1.60775,1.60799,1.60746,1.60793,53500000.0
2008-06-09 18:20:00,1.60759,1.60803,1.60756,1.60788,69600000.0
2008-06-09 18:21:00,1.60782,1.60808,1.60775,1.608,63000000.0
2008-06-09 18:22:00,1.60802,1.60811,1.60764,1.60798,59700000.0
2008-06-09 18:23:00,1.60792,1.60866,1.60791,1.60859,63600000.0
2008-06-09 18:24:00,1.60838,1.60872,1.6082,1.60858,65900000.0
2008-06-09 18:25:00,1.60852,1.60873,1.60829,1.60851,64600000.0
2008-06-09 18:26:00,1.60807,1.60864,1.60807,1.60827,90000000.0
2008-06-09 18:27:00,1.60843,1.60844,1.60805,1.60817,112000000.0
2008-06-09 18:28:00,1.60793,1.60816,1.60733,1.60776,77300000.0
2008-06-09 18:29:00,1.60798,1.60808,1.60757,1.60781,107400000.0
2008-06-09 18:30:00,1.6078,1.6079,1.60775,1.6078,31000000.0
2008-06-09 18:31:00,1.6078,1.60785,1.6077,1.60785,37800000.0
2008-06-09 18:32:00,1.60785,1.6079,1.60775,1.60775,40500000.0
2008-06-09 18:33:00,1.60775,1.60775,1.6076,1.6077,12100000.0
2008-06-09 18:34:00,1.6077,1.6077,1.60765,1.6077,11200000.0
2008-06-09 18:35:00,1.6077,1.6078,1.60765,1.6077,21100000.0
2008-06-09 18:36:00,1.6077,1.6078,1.6076,1.60765,49900000.0
2008-06-09 18:37:00,1.60765,1.6078,1.6076,1.6077,46000000.0
2008-06-09 18:38:00,1.6077,1.6082,1.6076,1.608,99600000.0
2008-06-09 18:39:00,1.608,1.60825,1.60775,1.6082,73000000.0
2008-06-09 18:40:00,1.6082,1.60845,1.6082,1.6082,40000000.0
2008-06-09 18:41:00,1.6082,1.6082,1.6081,1.6081,19800000.0
2008-06-09 18:42:00,1.6081,1.6084,1.6081,1.6084,20400000.0
2008-06-09 18:43:00,1.6084,1.6088,1.6084,1.6086,51800000.0
2008-06-09 18:44:00,1.6086,1.6086,1.6084,1.6085,29400000.0
2008-06-09 18:45:00,1.6085,1.60855,1.6084,1.60845,24800000.0
2008-06-09 18:46:00,1.60845,1.60845,1.608,1.6081,57200000.0
2008-06-09 18:47:00,1.6081,1.6084,1.60795,1.608,48700000.0
2008-06-09 18:48:00,1.608,1.608,1.6077,1.6079,27300000.0
2008-06-09 18:49:00,1.60785,1.6079,1.6077,1.60775,26700000.0
2008-06-09 18:50:00,1.60775,1.6078,1.6076,1.6077,23000000.0
2008-06-09 18:51:00,1.6077,1.6079,1.6077,1.6078,56500000.0
2008-06-09 18:52:00,1.6078,1.608,1.6077,1.60785,86200000.0
2008-06-09 18:53:00,1.60785,1.6081,1.60775,1.6078,95900000.0
2008-06-09 18:54:00,1.6078,1.6081,1.6077,1.60775,68800000.0
2008-06-09 18:55:00,1.60775,1.6079,1.6076,1.6078,83600000.0
2008-06-09 18:56:00,1.6078,1.6082,1.60775,1.6079,75700000.0
2008-06-09 18:57:00,1.60795,1.6081,1.6077,1.6078,64300000.0
2008-06-09 18:58:00,1.60775,1.6079,1.60765,1.60765,38800000.0
2008-06-09 18:59:00,1.60765,1.6077,1.60755,1.6077,32500000.0
2008-06-09 19:00:00,1.6077,1.6077,1.6076,1.6077,33500000.0
2008-06-09 19:01:00,1.6077,1.6081,1.6075,1.6077,52100000.0
2008-06-09 19:02:00,1.6077,1.6077,1.6072,1.6072,68700000.0
2008-06-09 19:03:00,1.6072,1.6073,1.6069,1.607,68000000.0
2008-06-09 19:04:00,1.607,1.607,1.60655,1.60665,51000000.0
2008-06-09 19:05:00,1.6067,1.6072,1.6065,1.6072,49600000.0
2008-06-09 19:06:00,1.6072,1.6073,1.607,1.6071,57800000.0
2008-06-09 19:07:00,1.6071,1.6073,1.6069,1.6071,55900000.0
2008-06-09 19:08:00,1.6073,1.60735,1.607,1.6072,55600000.0
2008-06-09 19:09:00,1.6072,1.60725,1.6069,1.6069,64800000.0
2008-06-09 19:10:00,1.6069,1.60695,1.6067,1.6068,73300000.0
2008-06-09 19:11:00,1.6068,1.6068,1.6067,1.60675,78600000.0
2008-06-09 19:12:00,1.60675,1.607,1.6067,1.6069,89000000.0
2008-06-09 19:13:00,1.6069,1.6081,1.6069,1.6081,125300000.0
2008-06-09 19:14:00,1.60795,1.6084,1.60795,1.6082,94900000.0
2008-06-09 19:15:00,1.6082,1.6085,1.60805,1.6081,104100000.0
2008-06-09 19:16:00,1.60815,1.6085,1.6081,1.60845,71400000.0
2008-06-09 19:17:00,1.6084,1.6085,1.60785,1.6082,72700000.0
2008-06-09 19:18:00,1.6082,1.6082,1.6078,1.6078,102700000.0
2008-06-09 19:19:00,1.6078,1.6079,1.60745,1.60765,64900000.0
2008-06-09 19:20:00,1.60765,1.6077,1.6075,1.60765,28700000.0
2008-06-09 19:21:00,1.60765,1.6077,1.6073,1.60745,48200000.0
2008-06-09 19:22:00,1.60745,1.60745,1.6067,1.60675,63800000.0
2008-06-09 19:23:00,1.6068,1.6069,1.6067,1.6068,50600000.0
2008-06-09 19:24:00,1.6068,1.607,1.6068,1.6069,47700000.0
2008-06-09 19:25:00,1.6069,1.6071,1.60685,1.6071,34800000.0
2008-06-09 19:26:00,1.6071,1.6071,1.6068,1.6071,50900000.0
2008-06-09 19:27:00,1.6071,1.6071,1.6069,1.60705,16600000.0
2008-06-09 19:28:00,1.60715,1.6075,1.607,1.6075,65000000.0
2008-06-09 19:29:00,1.6074,1.60755,1.6068,1.60755,54600000.0
2008-06-09 19:30:00,1.6075,1.6075,1.60705,1.6072,56800000.0
2008-06-09 19:31:00,1.6072,1.6073,1.6071,1.6072,23300000.0
2008-06-09 19:32:00,1.60725,1.60745,1.6071,1.60745,39100000.0
2008-06-09 19:33:00,1.60745,1.60765,1.6071,1.6071,45100000.0
2008-06-09 19:34:00,1.6071,1.60745,1.6071,1.6073,33800000.0
2008-06-09 19:35:00,1.6073,1.60765,1.6073,1.60735,27900000.0
2008-06-09 19:36:00,1.60735,1.6076,1.60685,1.6076,52200000.0
2008-06-09 19:37:00,1.6076,1.6078,1.607,1.6072,56800000.0
2008-06-09 19:38:00,1.6072,1.6077,1.6069,1.6075,94600000.0
2008-06-09 19:39:00,1.6075,1.60795,1.60745,1.60745,100400000.0
2008-06-09 19:40:00,1.60745,1.60745,1.607,1.6073,74600000.0
2008-06-09 19:41:00,1.6073,1.60745,1.60675,1.6068,60500000.0
2008-06-09 19:42:00,1.6068,1.6071,1.6068,1.6069,64500000.0
2008-06-09 19:43:00,1.60695,1.6074,1.6069,1.6071,65100000.0
2008-06-09 19:44:00,1.6071,1.60755,1.6069,1.607,61900000.0
2008-06-09 19:45:00,1.607,1.6071,1.60675,1.60705,43600000.0
2008-06-09 19:46:00,1.60705,1.60755,1.6068,1.60755,27000000.0
2008-06-09 19:47:00,1.6076,1.6076,1.6068,1.6068,67100000.0
2008-06-09 19:48:00,1.6068,1.6073,1.6068,1.607,71200000.0
2008-06-09 19:49:00,1.607,1.6073,1.6068,1.6068,60700000.0
2008-06-09 19:50:00,1.6068,1.6068,1.60665,1.6068,43800000.0
2008-06-09 19:51:00,1.6068,1.6068,1.6065,1.6065,21300000.0
2008-06-09 19:52:00,1.6065,1.6066,1.6065,1.6066,72700000.0
2008-06-09 19:53:00,1.6066,1.6067,1.6065,1.6066,111000000.0
2008-06-09 19:54:00,1.6066,1.607,1.6066,1.607,51600000.0
2008-06-09 19:55:00,1.607,1.60705,1.6067,1.6068,51100000.0
2008-06-09 19:56:00,1.6068,1.60715,1.6067,1.607,38800000.0
2008-06-09 19:57:00,1.607,1.60735,1.6067,1.60725,44200000.0
2008-06-09 19:58:00,1.6073,1.6073,1.6071,1.6071,69100000.0
2008-06-09 19:59:00,1.6071,1.60725,1.6071,1.6071,34100000.0
2008-06-09 20:00:00,1.6071,1.6071,1.6066,1.6067,62800000.0
2008-06-09 20:01:00,1.6067,1.6072,1.6066,1.60715,58600000.0
2008-06-09 20:02:00,1.6071,1.6072,1.6066,1.60695,74900000.0
2008-06-09 20:03:00,1.60695,1.607,1.6068,1.60685,50300000.0
2008-06-09 20:04:00,1.6069,1.6073,1.6068,1.60685,52200000.0
2008-06-09 20:05:00,1.6069,1.60725,1.6066,1.6066,78000000.0
2008-06-09 20:06:00,1.6066,1.60685,1.60655,1.60665,43200000.0
2008-06-09 20:07:00,1.60665,1.6068,1.6065,1.6065,42500000.0
2008-06-09 20:08:00,1.6065,1.6071,1.6063,1.6068,58400000.0
2008-06-09 20:09:00,1.60685,1.60705,1.6065,1.6065,48200000.0
2008-06-09 20:10:00,1.6065,1.60655,1.6063,1.6064,56400000.0
2008-06-09 20:11:00,1.6064,1.6067,1.6062,1.6064,53600000.0
2008-06-09 20:12:00,1.6064,1.6065,1.6062,1.6065,49300000.0
2008-06-09 20:13:00,1.6065,1.60655,1.60635,1.60645,63800000.0
2008-06-09 20:14:00,1.60645,1.6066,1.6063,1.60655,64500000.0
2008-06-09 20:15:00,1.60655,1.6068,1.6065,1.6068,62100000.0
2008-06-09 20:16:00,1.6068,1.6069,1.60645,1.6065,38100000.0
2008-06-09 20:17:00,1.6065,1.60665,1.6062,1.6063,90000000.0
2008-06-09 20:18:00,1.6065,1.6065,1.60625,1.60625,52500000.0
2008-06-09 20:19:00,1.6062,1.60655,1.60565,1.60645,98100000.0
2008-06-09 20:20:00,1.60645,1.60655,1.606,1.6061,63300000.0
2008-06-09 20:21:00,1.6061,1.60645,1.6061,1.60625,56400000.0
2008-06-09 20:22:00,1.6062,1.60645,1.6061,1.60625,84600000.0
2008-06-09 20:23:00,1.60635,1.6066,1.606,1.6061,76400000.0
2008-06-09 20:24:00,1.6061,1.60645,1.6061,1.6064,62300000.0
2008-06-09 20:25:00,1.6064,1.60665,1.6064,1.60665,27500000.0
2008-06-09 20:26:00,1.60665,1.6071,1.6065,1.6069,29100000.0
2008-06-09 20:27:00,1.6069,1.6071,1.6068,1.6071,16700000.0
2008-06-09 20:28:00,1.6071,1.6071,1.6068,1.607,15100000.0
2008-06-09 20:29:00,1.607,1.60725,1.607,1.607,29200000.0
2008-06-09 20:30:00,1.607,1.607,1.6067,1.6068,58800000.0
2008-06-09 20:31:00,1.6068,1.6069,1.6068,1.6068,10100000.0
2008-06-09 20:32:00,1.6068,1.6074,1.6068,1.60705,43700000.0
2008-06-09 20:33:00,1.60705,1.60755,1.6069,1.6069,40600000.0
2008-06-09 20:34:00,1.6069,1.6069,1.6067,1.60675,36800000.0
2008-06-09 20:35:00,1.60675,1.6069,1.6064,1.60665,61900000.0
2008-06-09 20:36:00,1.6067,1.6073,1.6066,1.60675,96900000.0
2008-06-09 20:37:00,1.60685,1.60745,1.60685,1.6074,37400000.0
2008-06-09 20:38:00,1.60735,1.60745,1.60685,1.6069,51500000.0
2008-06-09 20:39:00,1.6069,1.60715,1.6067,1.60715,45400000.0
2008-06-09 20:40:00,1.60725,1.6074,1.6072,1.6073,56900000.0
2008-06-09 20:41:00,1.6072,1.6074,1.6071,1.6072,61500000.0
2008-06-09 20:42:00,1.60725,1.6073,1.60685,1.60685,39700000.0
2008-06-09 20:43:00,1.60685,1.607,1.60685,1.607,20400000.0
2008-06-09 20:44:00,1.607,1.607,1.6067,1.6068,36700000.0
2008-06-09 20:45:00,1.6069,1.6072,1.6069,1.6069,44100000.0
2008-06-09 20:46:00,1.6069,1.60715,1.6069,1.60715,33500000.0
2008-06-09 20:47:00,1.60715,1.6074,1.6068,1.60715,67200000.0
2008-06-09 20:48:00,1.60715,1.6074,1.6069,1.6072,41200000.0
2008-06-09 20:49:00,1.6072,1.6072,1.60695,1.60715,15900000.0
2008-06-09 20:50:00,1.6071,1.60715,1.6068,1.6069,34900000.0
2008-06-09 20:51:00,1.6069,1.6072,1.6069,1.6071,8900000.0
2008-06-09 20:52:00,1.6071,1.6072,1.607,1.6071,16200000.0
2008-06-09 20:53:00,1.6071,1.6072,1.6069,1.6069,22900000.0
2008-06-09 20:54:00,1.6069,1.6069,1.60675,1.60675,29800000.0
2008-06-09 20:55:00,1.60675,1.607,1.6066,1.607,19200000.0
2008-06-09 20:56:00,1.607,1.6071,1.6068,1.607,14000000.0
2008-06-09 20:57:00,1.607,1.6071,1.6066,1.60675,63800000.0
2008-06-09 20:58:00,1.60665,1.60665,1.6064,1.6064,29400000.0
2008-06-09 20:59:00,1.6064,1.6066,1.6064,1.6065,17100000.0
2008-06-09 21:00:00,1.6065,1.6067,1.6064,1.6066,31700000.0
2008-06-09 21:01:00,1.60665,1.6068,1.6066,1.6067,9600000.0
2008-06-09 21:02:00,1.6067,1.60685,1.60655,1.6067,20600000.0
2008-06-09 21:03:00,1.6067,1.6068,1.6066,1.6067,19500000.0
2008-06-09 21:04:00,1.6067,1.6067,1.6065,1.60655,17900000.0
2008-06-09 21:05:00,1.60655,1.6066,1.6064,1.6064,11000000.0
2008-06-09 21:06:00,1.6064,1.6065,1.6061,1.6062,48500000.0
2008-06-09 21:07:00,1.60625,1.6064,1.6062,1.6063,11500000.0
2008-06-09 21:08:00,1.6063,1.6065,1.6063,1.6063,8500000.0
2008-06-09 21:09:00,1.6064,1.6065,1.6063,1.6063,16600000.0
2008-06-09 21:10:00,1.6063,1.6063,1.6061,1.6062,9800000.0
2008-06-09 21:11:00,1.6062,1.6062,1.6061,1.6062,7100000.0
2008-06-09 21:12:00,1.6062,1.6065,1.6062,1.6065,16900000.0
2008-06-09 21:13:00,1.6065,1.6065,1.6064,1.6064,3000000.0
2008-06-09 21:14:00,1.6064,1.6064,1.6062,1.6063,16900000.0
2008-06-09 21:15:00,1.6063,1.6063,1.6062,1.6062,18200000.0
2008-06-09 21:16:00,1.6062,1.6062,1.6061,1.6061,7600000.0
2008-06-09 21:17:00,1.6061,1.6063,1.6061,1.6062,26200000.0
2008-06-09 21:18:00,1.6062,1.6062,1.606,1.60615,13900000.0
2008-06-09 21:19:00,1.6062,1.6062,1.6059,1.606,32200000.0
2008-06-09 21:20:00,1.606,1.6066,1.606,1.6066,26800000.0
2008-06-09 21:21:00,1.60665,1.60715,1.6066,1.60715,34600000.0
2008-06-09 21:22:00,1.60715,1.60715,1.60695,1.60695,14800000.0
2008-06-09 21:23:00,1.60695,1.60695,1.6065,1.60665,26500000.0
2008-06-09 21:24:00,1.6067,1.6067,1.6064,1.6065,14700000.0
2008-06-09 21:25:00,1.6064,1.6067,1.6064,1.60665,6300000.0
2008-06-09 21:26:00,1.6066,1.60665,1.6066,1.60665,2800000.0
2008-06-09 21:27:00,1.60665,1.60675,1.6066,1.60675,9100000.0
2008-06-09 21:28:00,1.60675,1.60675,1.6066,1.6066,5600000.0
2008-06-09 21:29:00,1.60665,1.60665,1.6065,1.6065,8400000.0
2008-06-09 21:30:00,1.60655,1.60655,1.6065,1.6065,9100000.0
2008-06-09 21:31:00,1.6065,1.60655,1.6065,1.60655,11200000.0
2008-06-09 21:32:00,1.6064,1.60645,1.6064,1.60645,4900000.0
2008-06-09 21:33:00,1.60645,1.60655,1.6064,1.60655,49200000.0
2008-06-09 21:34:00,1.6065,1.6066,1.6065,1.6065,2100000.0
2008-06-09 21:35:00,1.60655,1.60655,1.6065,1.6065,1400000.0
2008-06-09 21:36:00,1.60645,1.60665,1.60645,1.60665,4400000.0
2008-06-09 21:37:00,1.6066,1.6067,1.60655,1.60655,5800000.0
2008-06-09 21:38:00,1.6066,1.6066,1.6066,1.6066,2800000.0
2008-06-09 21:39:00,1.6066,1.60675,1.6064,1.6066,35400000.0
2008-06-09 21:40:00,1.60645,1.6065,1.60645,1.6065,2600000.0
2008-06-09 21:41:00,1.6065,1.60665,1.60645,1.60665,8700000.0
2008-06-09 21:42:00,1.6067,1.6067,1.60665,1.6067,6900000.0
2008-06-09 21:43:00,1.60665,1.6068,1.60665,1.6068,10500000.0
2008-06-09 21:44:00,1.60685,1.6071,1.60675,1.607,12000000.0
2008-06-09 21:45:00,1.607,1.6072,1.607,1.60705,13800000.0
2008-06-09 21:46:00,1.60715,1.60725,1.60705,1.6072,13800000.0
2008-06-09 21:47:00,1.6072,1.6073,1.60715,1.6072,8000000.0
2008-06-09 21:48:00,1.60715,1.60715,1.6071,1.60715,8900000.0
2008-06-09 21:49:00,1.60715,1.60725,1.6071,1.60715,26800000.0
2008-06-09 21:50:00,1.60715,1.6073,1.60715,1.60715,11100000.0
2008-06-09 21:51:00,1.6072,1.6072,1.6071,1.60715,8100000.0
2008-06-09 21:52:00,1.60715,1.6072,1.60715,1.60715,19500000.0
2008-06-09 21:53:00,1.60715,1.60725,1.60715,1.60715,10700000.0
2008-06-09 21:54:00,1.6072,1.6072,1.607,1.6072,28400000.0
2008-06-09 21:55:00,1.6072,1.6075,1.6072,1.6074,19100000.0
2008-06-09 21:56:00,1.6074,1.6074,1.60735,1.60735,11800000.0
2008-06-09 21:57:00,1.6074,1.6074,1.60695,1.607,20200000.0
2008-06-09 21:58:00,1.607,1.6071,1.60695,1.6071,6100000.0
2008-06-09 21:59:00,1.6071,1.6071,1.607,1.6071,4500000.0
2008-06-09 22:00:00,1.6072,1.6072,1.607,1.60705,16600000.0
2008-06-09 22:01:00,1.60705,1.60705,1.6069,1.607,27700000.0
2008-06-09 22:02:00,1.607,1.607,1.6069,1.6069,5600000.0
2008-06-09 22:03:00,1.6068,1.6072,1.6068,1.6072,12500000.0
2008-06-09 22:04:00,1.6072,1.6072,1.6067,1.6068,46900000.0
2008-06-09 22:05:00,1.6068,1.6068,1.6068,1.6068,700000.0
2008-06-09 22:06:00,1.6068,1.6068,1.6068,1.6068,400000.0
2008-06-09 22:07:00,1.6068,1.60685,1.6065,1.6068,19500000.0
2008-06-09 22:08:00,1.6068,1.60695,1.6068,1.60695,11800000.0
2008-06-09 22:09:00,1.60695,1.6071,1.60695,1.60705,8300000.0
2008-06-09 22:10:00,1.607,1.6072,1.607,1.6072,4900000.0
2008-06-09 22:11:00,1.60715,1.60715,1.6071,1.60715,3400000.0
2008-06-09 22:12:00,1.60715,1.60715,1.607,1.607,5800000.0
2008-06-09 22:13:00,1.6071,1.6071,1.6071,1.6071,5100000.0
2008-06-09 22:14:00,1.60705,1.60715,1.60705,1.60715,10800000.0
2008-06-09 22:15:00,1.6071,1.60715,1.60705,1.6071,4000000.0
2008-06-09 22:16:00,1.60715,1.60715,1.6071,1.6071,3200000.0
2008-06-09 22:17:00,1.6072,1.6072,1.60685,1.60697,46200000.0
2008-06-09 22:18:00,1.6072,1.6072,1.60715,1.6072,8100000.0
2008-06-09 22:19:00,1.6072,1.6072,1.6071,1.60715,7000000.0
2008-06-09 22:20:00,1.6072,1.6072,1.60715,1.60715,4200000.0
2008-06-09 22:21:00,1.6072,1.6072,1.60715,1.6072,8500000.0
2008-06-09 22:22:00,1.60715,1.6072,1.60715,1.60715,7300000.0
2008-06-09 22:23:00,1.6072,1.6072,1.60715,1.6072,5000000.0
2008-06-09 22:24:00,1.60715,1.6073,1.60715,1.6073,3800000.0
2008-06-09 22:25:00,1.60725,1.60725,1.60725,1.60725,800000.0
2008-06-09 22:26:00,1.60735,1.6074,1.60735,1.60735,14600000.0
2008-06-09 22:27:00,1.60735,1.60735,1.60725,1.6073,11600000.0
2008-06-09 22:28:00,1.60725,1.60735,1.60725,1.60725,12000000.0
2008-06-09 22:29:00,1.60725,1.6073,1.60725,1.60725,10500000.0
2008-06-09 22:30:00,1.60725,1.6073,1.6072,1.6072,9200000.0
2008-06-09 22:31:00,1.60715,1.60725,1.60715,1.60725,6900000.0
2008-06-09 22:32:00,1.6073,1.6073,1.6073,1.6073,1400000.0
2008-06-09 22:33:00,1.6074,1.6074,1.6072,1.60725,18800000.0
2008-06-09 22:34:00,1.6073,1.6073,1.6072,1.60725,4400000.0
2008-06-09 22:35:00,1.60715,1.6073,1.60715,1.6073,7800000.0
2008-06-09 22:36:00,1.60725,1.60725,1.6072,1.60725,2400000.0
2008-06-09 22:37:00,1.6072,1.60725,1.6072,1.6072,4400000.0
2008-06-09 22:38:00,1.6071,1.6072,1.6071,1.60715,5400000.0
2008-06-09 22:39:00,1.60718,1.60742,1.60691,1.60723,131000000.0
2008-06-09 22:40:00,1.60725,1.6074,1.6072,1.6074,14200000.0
2008-06-09 22:41:00,1.60735,1.60775,1.6073,1.6075,23400000.0
2008-06-09 22:42:00,1.6074,1.6074,1.6074,1.6074,6800000.0
2008-06-09 22:43:00,1.6074,1.6074,1.6073,1.6074,12700000.0
2008-06-09 22:44:00,1.6074,1.60775,1.6074,1.6075,9900000.0
2008-06-09 22:45:00,1.60755,1.60765,1.6075,1.6075,5600000.0
2008-06-09 22:46:00,1.6076,1.6076,1.60745,1.60745,4200000.0
2008-06-09 22:47:00,1.60745,1.60745,1.60745,1.60745,4200000.0
2008-06-09 22:48:00,1.60745,1.60745,1.60735,1.60735,4200000.0
2008-06-09 22:49:00,1.60735,1.60755,1.6073,1.60755,13500000.0
2008-06-09 22:50:00,1.60765,1.60785,1.60735,1.60745,60100000.0
2008-06-09 22:51:00,1.6075,1.6078,1.6073,1.6076,33500000.0
2008-06-09 22:52:00,1.6076,1.6078,1.6076,1.6078,12600000.0
2008-06-09 22:53:00,1.6078,1.6078,1.6077,1.6077,42300000.0
2008-06-09 22:54:00,1.6077,1.6077,1.6076,1.60765,8900000.0
2008-06-09 22:55:00,1.60765,1.60775,1.60765,1.6077,5500000.0
2008-06-09 22:56:00,1.6076,1.6076,1.6076,1.6076,3300000.0
2008-06-09 22:57:00,1.6076,1.6077,1.6075,1.6077,10800000.0
2008-06-09 22:58:00,1.60722,1.60767,1.60722,1.60767,53300000.0
2008-06-09 22:59:00,1.6077,1.6077,1.6077,1.6077,5600000.0
2008-06-09 23:00:00,1.6077,1.6077,1.6077,1.6077,2800000.0
2008-06-09 23:01:00,1.6077,1.6077,1.6077,1.6077,700000.0
2008-06-09 23:02:00,1.6077,1.6077,1.6077,1.6077,700000.0
2008-06-09 23:03:00,1.6073,1.6073,1.6073,1.6073,3400000.0
2008-06-09 23:04:00,1.6077,1.6077,1.6077,1.6077,2800000.0
2008-06-09 23:05:00,1.6077,1.6077,1.6072,1.6072,11200000.0
2008-06-09 23:06:00,1.6072,1.6072,1.6072,1.6072,700000.0
2008-06-09 23:07:00,1.6072,1.6072,1.6072,1.6072,1400000.0
2008-06-09 23:08:00,1.60697,1.6073,1.60697,1.6072,72400000.0
2008-06-09 23:09:00,1.60736,1.60736,1.60709,1.60723,150900001.0
2008-06-09 23:10:00,1.60696,1.60724,1.60687,1.60724,26200000.0
2008-06-09 23:11:00,1.6071,1.60737,1.6071,1.60731,76499999.0
2008-06-09 23:12:00,1.60707,1.60732,1.60707,1.60732,112300000.0
2008-06-09 23:13:00,1.60719,1.60738,1.60695,1.60718,161100001.0
2008-06-09 23:14:00,1.6072,1.6073,1.6072,1.6073,64600000.0
2008-06-09 23:15:00,1.6073,1.6075,1.6073,1.6074,167000001.0
2008-06-09 23:16:00,1.6074,1.6074,1.6074,1.6074,2100000.0
2008-06-09 23:17:00,1.6074,1.6074,1.6074,1.6074,700000.0
2008-06-09 23:18:00,1.6074,1.6074,1.6074,1.6074,10500000.0
2008-06-09 23:19:00,1.6074,1.6074,1.60715,1.60715,4700000.0
2008-06-09 23:20:00,1.6072,1.6074,1.6072,1.6074,7500000.0
2008-06-09 23:21:00,1.607,1.60727,1.60689,1.60721,85800000.0
2008-06-09 23:22:00,1.60725,1.6073,1.6072,1.6073,14000000.0
2008-06-09 23:23:00,1.6073,1.6073,1.6073,1.6073,7700000.0
2008-06-09 23:24:00,1.60694,1.60721,1.60694,1.60704,229500000.0
2008-06-09 23:25:00,1.6073,1.6073,1.6073,1.6073,7000000.0
2008-06-09 23:26:00,1.6073,1.6073,1.6073,1.6073,4200000.0
2008-06-09 23:27:00,1.6073,1.6073,1.60715,1.6073,36900000.0
2008-06-09 23:28:00,1.60725,1.60725,1.6072,1.6072,14700000.0
2008-06-09 23:29:00,1.6073,1.6073,1.6073,1.6073,2800000.0
2008-06-09 23:30:00,1.6074,1.6074,1.6073,1.6073,33300000.0
2008-06-09 23:31:00,1.6073,1.6073,1.6073,1.6073,1400000.0
2008-06-09 23:32:00,1.60672,1.60716,1.60672,1.6071,54000000.0
2008-06-09 23:33:00,1.60687,1.60727,1.60687,1.60717,435499998.0
2008-06-09 23:34:00,1.6073,1.6073,1.6073,1.6073,5600000.0
2008-06-09 23:35:00,1.60722,1.60727,1.60689,1.60689,62200000.0
2008-06-09 23:36:00,1.6073,1.6073,1.6073,1.6073,2100000.0
2008-06-09 23:37:00,1.6073,1.6073,1.6073,1.6073,700000.0
2008-06-09 23:38:00,1.60735,1.60735,1.6073,1.60735,4500000.0
2008-06-09 23:39:00,1.6073,1.60735,1.6073,1.60735,1600000.0
2008-06-09 23:40:00,1.6073,1.6074,1.6073,1.6074,35700000.0
2008-06-09 23:41:00,1.6074,1.6077,1.6074,1.6077,51600000.0
2008-06-09 23:42:00,1.6077,1.6077,1.6076,1.6077,13100000.0
2008-06-09 23:43:00,1.6076,1.6076,1.6076,1.6076,7900000.0
2008-06-09 23:44:00,1.6076,1.6076,1.6076,1.6076,25200000.0
2008-06-09 23:45:00,1.6076,1.6079,1.6076,1.6079,49600000.0
2008-06-09 23:46:00,1.6078,1.6078,1.6076,1.6076,84000000.0
2008-06-09 23:47:00,1.6076,1.6076,1.6076,1.6076,56600000.0
2008-06-09 23:48:00,1.6075,1.6076,1.6075,1.6076,12000000.0
2008-06-09 23:49:00,1.6076,1.6076,1.6076,1.6076,9000000.0
2008-06-09 23:50:00,1.6076,1.6076,1.6076,1.6076,13300000.0
2008-06-09 23:51:00,1.6075,1.6076,1.6075,1.6076,102000000.0
2008-06-09 23:52:00,1.6076,1.6076,1.6076,1.6076,5600000.0
2008-06-09 23:53:00,1.6076,1.6076,1.6076,1.6076,700000.0
2008-06-09 23:54:00,1.60737,1.6074,1.60737,1.60737,2100000.0
2008-06-09 23:55:00,1.60734,1.60734,1.60728,1.60734,6300000.0
2008-06-09 23:56:00,1.6076,1.6076,1.6076,1.6076,1400000.0
2008-06-09 23:57:00,1.6076,1.6076,1.6076,1.6076,700000.0
2008-06-09 23:58:00,1.6076,1.6076,1.6076,1.6076,16100000.0
2008-06-09 23:59:00,1.6076,1.6076,1.6076,1.6076,1400000.0
2008-06-10 00:00:00,1.6076,1.6076,1.607,1.6076,31600000.0
2008-06-10 00:01:00,1.6076,1.6076,1.6069,1.607,123300001.0
2008-06-10 00:02:00,1.607,1.607,1.6068,1.6068,84800000.0
2008-06-10 00:03:00,1.6068,1.6071,1.6068,1.607,154100000.0
2008-06-10 00:04:00,1.607,1.6071,1.607,1.607,85200000.0
2008-06-10 00:05:00,1.607,1.607,1.607,1.607,57200000.0
2008-06-10 00:06:00,1.607,1.607,1.607,1.607,3500000.0
2008-06-10 00:07:00,1.607,1.607,1.607,1.607,1400000.0
2008-06-10 00:08:00,1.6071,1.6071,1.60705,1.6071,11900000.0
2008-06-10 00:09:00,1.6071,1.6071,1.607,1.60705,20900000.0
2008-06-10 00:10:00,1.6065,1.60674,1.60626,1.60659,117300000.0
2008-06-10 00:11:00,1.60705,1.60705,1.60705,1.60705,2100000.0
2008-06-10 00:12:00,1.60705,1.60705,1.60705,1.60705,2100000.0
2008-06-10 00:13:00,1.6071,1.6071,1.6071,1.6071,1200000.0
2008-06-10 00:14:00,1.6071,1.6071,1.6071,1.6071,1400000.0
2008-06-10 00:15:00,1.607,1.6071,1.607,1.607,55900001.0
2008-06-10 00:16:00,1.607,1.6072,1.607,1.6071,52900000.0
2008-06-10 00:17:00,1.60704,1.60709,1.60694,1.607,40800000.0
2008-06-10 00:18:00,1.607,1.6071,1.607,1.6071,12500000.0
2008-06-10 00:19:00,1.607,1.607,1.607,1.607,14800000.0
2008-06-10 00:20:00,1.6071,1.6071,1.607,1.6071,16100000.0
2008-06-10 00:21:00,1.607,1.6071,1.607,1.6071,20400000.0
2008-06-10 00:22:00,1.6071,1.6071,1.6071,1.6071,6200000.0
2008-06-10 00:23:00,1.6071,1.6071,1.6071,1.6071,700000.0
2008-06-10 00:24:00,1.60687,1.60694,1.60674,1.60687,22800000.0
2008-06-10 00:25:00,1.60688,1.60709,1.60667,1.60682,45199999.0
2008-06-10 00:26:00,1.60678,1.60709,1.60678,1.60681,56999999.0
2008-06-10 00:27:00,1.60696,1.60702,1.60681,1.60698,39800000.0
2008-06-10 00:28:00,1.60683,1.60694,1.60668,1.60694,118500000.0
2008-06-10 00:29:00,1.6071,1.6071,1.6071,1.6071,3400000.0
2008-06-10 00:30:00,1.6071,1.6071,1.6071,1.6071,12400000.0
2008-06-10 00:31:00,1.6071,1.6071,1.6071,1.6071,18000000.0
2008-06-10 00:32:00,1.6071,1.6071,1.6071,1.6071,11800000.0
2008-06-10 00:33:00,1.6071,1.6071,1.6071,1.6071,4100000.0
2008-06-10 00:34:00,1.60665,1.60704,1.60665,1.60694,71100001.0
2008-06-10 00:35:00,1.60698,1.607,1.60673,1.607,108500000.0
2008-06-10 00:36:00,1.6071,1.6071,1.6071,1.6071,700000.0
2008-06-10 00:37:00,1.6071,1.6071,1.6071,1.6071,11800000.0
2008-06-10 00:38:00,1.6071,1.6071,1.6069,1.607,51000000.0
2008-06-10 00:39:00,1.607,1.6071,1.607,1.6071,18200000.0
2008-06-10 00:40:00,1.6071,1.6071,1.6071,1.6071,31300000.0
2008-06-10 00:41:00,1.60715,1.6072,1.60715,1.6072,13900000.0
2008-06-10 00:42:00,1.6072,1.6072,1.6072,1.6072,900000.0
2008-06-10 00:43:00,1.6072,1.6072,1.6072,1.6072,700000.0
2008-06-10 00:44:00,1.60674,1.60703,1.60674,1.60703,67300000.0
2008-06-10 00:45:00,1.60679,1.60703,1.60667,1.60703,24100000.0
2008-06-10 00:46:00,1.6072,1.6072,1.6072,1.6072,9000000.0
2008-06-10 00:47:00,1.60697,1.60714,1.60683,1.60702,109900000.0
2008-06-10 00:48:00,1.6072,1.6072,1.6072,1.6072,700000.0
2008-06-10 00:49:00,1.60693,1.60701,1.60667,1.60667,449499999.0
2008-06-10 00:50:00,1.60645,1.60701,1.60645,1.6067,529399996.0
2008-06-10 00:51:00,1.60702,1.60707,1.60685,1.60706,360399999.0
2008-06-10 00:52:00,1.6072,1.6072,1.6072,1.6072,4100000.0
2008-06-10 00:53:00,1.60667,1.60693,1.6066,1.60693,112600000.0
2008-06-10 00:54:00,1.6072,1.6072,1.6072,1.6072,6900000.0
2008-06-10 00:55:00,1.6072,1.6072,1.6072,1.6072,18800000.0
2008-06-10 00:56:00,1.6072,1.6072,1.6072,1.6072,10200000.0
2008-06-10 00:57:00,1.6072,1.6072,1.6072,1.6072,3400000.0
2008-06-10 00:58:00,1.6072,1.6072,1.6071,1.6072,24600000.0
2008-06-10 00:59:00,1.6072,1.6072,1.6072,1.6072,10000000.0
2008-06-10 01:00:00,1.6072,1.6072,1.6072,1.6072,5500000.0
2008-06-10 01:01:00,1.6072,1.6072,1.6072,1.6072,10900000.0
2008-06-10 01:02:00,1.6072,1.6074,1.6072,1.6073,79400001.0
2008-06-10 01:03:00,1.6074,1.60745,1.6073,1.60745,74100000.0
2008-06-10 01:04:00,1.60745,1.60745,1.60745,1.60745,2800000.0
2008-06-10 01:05:00,1.60745,1.60745,1.6074,1.6074,8000000.0
2008-06-10 01:06:00,1.6074,1.6074,1.6073,1.6074,13400000.0
2008-06-10 01:07:00,1.6074,1.6074,1.6074,1.6074,700000.0
2008-06-10 01:08:00,1.6074,1.6074,1.6074,1.6074,1400000.0
2008-06-10 01:09:00,1.6074,1.6074,1.6074,1.6074,4200000.0
2008-06-10 01:10:00,1.6074,1.6075,1.6074,1.6075,20400000.0
2008-06-10 01:11:00,1.6075,1.6075,1.6072,1.6075,47500001.0
2008-06-10 01:12:00,1.6075,1.6075,1.6072,1.6072,50300000.0
2008-06-10 01:13:00,1.6072,1.6074,1.6072,1.6072,85900000.0
2008-06-10 01:14:00,1.6072,1.6072,1.6072,1.6072,19200000.0
2008-06-10 01:15:00,1.6072,1.6072,1.6072,1.6072,18800000.0
2008-06-10 01:16:00,1.6072,1.6072,1.6072,1.6072,15100000.0
2008-06-10 01:17:00,1.6072,1.6072,1.6072,1.6072,20900000.0
2008-06-10 01:18:00,1.6072,1.6072,1.6072,1.6072,26000000.0
2008-06-10 01:19:00,1.6072,1.6072,1.6072,1.6072,4600000.0
2008-06-10 01:20:00,1.6072,1.6075,1.6072,1.6075,59800001.0
2008-06-10 01:21:00,1.6075,1.6075,1.6075,1.6075,2800000.0
2008-06-10 01:22:00,1.60745,1.6075,1.60745,1.6075,3500000.0
2008-06-10 01:23:00,1.6075,1.6075,1.6075,1.6075,9600000.0
2008-06-10 01:24:00,1.6075,1.6075,1.6072,1.6072,66599999.0
2008-06-10 01:25:00,1.6072,1.6073,1.6072,1.6073,25299999.0
2008-06-10 01:26:00,1.6073,1.6073,1.6073,1.6073,5500000.0
2008-06-10 01:27:00,1.6073,1.6073,1.6073,1.6073,64400000.0
2008-06-10 01:28:00,1.6073,1.60735,1.6073,1.6073,86000000.0
2008-06-10 01:29:00,1.6073,1.6073,1.6073,1.6073,54600000.0
2008-06-10 01:30:00,1.6073,1.6075,1.6073,1.6073,175500001.0
2008-06-10 01:31:00,1.60735,1.6074,1.6073,1.6073,37700000.0
2008-06-10 01:32:00,1.6073,1.6073,1.6073,1.6073,32800000.0
2008-06-10 01:33:00,1.6073,1.6073,1.6073,1.6073,17700000.0
2008-06-10 01:34:00,1.6073,1.6074,1.6073,1.60735,87599999.0
2008-06-10 01:35:00,1.6074,1.6075,1.6073,1.6073,74300000.0
2008-06-10 01:36:00,1.6073,1.6076,1.6073,1.6075,73100000.0
2008-06-10 01:37:00,1.60755,1.60755,1.60755,1.60755,700000.0
2008-06-10 01:38:00,1.60749,1.60749,1.60716,1.60725,208320000.0
2008-06-10 01:39:00,1.60749,1.60749,1.60713,1.60741,203600000.0
2008-06-10 01:40:00,1.60724,1.60747,1.60713,1.60737,220600001.0
2008-06-10 01:41:00,1.60737,1.60744,1.6072,1.6072,119300001.0
2008-06-10 01:42:00,1.60732,1.60742,1.60718,1.6072,39500000.0
2008-06-10 01:43:00,1.60728,1.60743,1.60709,1.60717,55300001.0
2008-06-10 01:44:00,1.60728,1.60746,1.60724,1.60746,34300000.0
2008-06-10 01:45:00,1.60741,1.60741,1.60712,1.6073,50460000.0
2008-06-10 01:46:00,1.60713,1.60743,1.60712,1.60743,14900000.0
2008-06-10 01:47:00,1.60722,1.60741,1.60719,1.60719,24400000.0
2008-06-10 01:48:00,1.60731,1.6074,1.60719,1.6074,16100000.0
2008-06-10 01:49:00,1.60737,1.60743,1.60722,1.60733,52000000.0
2008-06-10 01:50:00,1.60717,1.60747,1.60717,1.60738,170400000.0
2008-06-10 01:51:00,1.60746,1.60746,1.60731,1.60737,27600000.0
2008-06-10 01:52:00,1.60726,1.60737,1.60719,1.60737,10300000.0
2008-06-10 01:53:00,1.60735,1.60737,1.60701,1.60731,57700000.0
2008-06-10 01:54:00,1.60755,1.60755,1.6071,1.6071,18000000.0
2008-06-10 01:55:00,1.6071,1.6074,1.6071,1.6074,28300000.0
2008-06-10 01:56:00,1.6074,1.6074,1.6071,1.6074,16400000.0
2008-06-10 01:57:00,1.6074,1.6074,1.6073,1.6073,59500000.0
2008-06-10 01:58:00,1.6073,1.6073,1.6073,1.6073,109299998.0
2008-06-10 01:59:00,1.60735,1.6076,1.60735,1.6075,31600000.0
2008-06-10 02:00:00,1.6075,1.6077,1.6075,1.6075,17000000.0
2008-06-10 02:01:00,1.6075,1.6075,1.6075,1.6075,15400000.0
2008-06-10 02:02:00,1.6075,1.6075,1.6075,1.6075,7700000.0
2008-06-10 02:03:00,1.6075,1.6075,1.6075,1.6075,14600000.0
2008-06-10 02:04:00,1.6075,1.6075,1.6075,1.6075,11500000.0
2008-06-10 02:05:00,1.6075,1.6075,1.6074,1.6075,27000000.0
2008-06-10 02:06:00,1.6075,1.6075,1.6075,1.6075,22400000.0
2008-06-10 02:07:00,1.6075,1.6075,1.6075,1.6075,2800000.0
2008-06-10 02:08:00,1.6075,1.6075,1.6073,1.6075,4900000.0
2008-06-10 02:09:00,1.6075,1.6075,1.6072,1.6072,27000000.0
2008-06-10 02:10:00,1.6072,1.6073,1.6072,1.6073,13800000.0
2008-06-10 02:11:00,1.6073,1.6073,1.6072,1.6072,78700000.0
2008-06-10 02:12:00,1.6072,1.6072,1.6072,1.6072,14100000.0
2008-06-10 02:13:00,1.6072,1.6072,1.6072,1.6072,13400000.0
2008-06-10 02:14:00,1.6072,1.6073,1.6072,1.6073,251600002.0
2008-06-10 02:15:00,1.6073,1.6075,1.6073,1.60745,83100000.0
2008-06-10 02:16:00,1.6074,1.6075,1.6073,1.6075,24000000.0
2008-06-10 02:17:00,1.6073,1.6075,1.6073,1.6075,4780000.0
2008-06-10 02:18:00,1.6075,1.6075,1.6072,1.6074,120260000.0
2008-06-10 02:19:00,1.6074,1.6074,1.6072,1.6074,299400000.0
2008-06-10 02:20:00,1.6074,1.6074,1.60735,1.6074,32600000.0
2008-06-10 02:21:00,1.6074,1.6074,1.6068,1.60715,150800000.0
2008-06-10 02:22:00,1.60715,1.60765,1.6069,1.607,199200000.0
2008-06-10 02:23:00,1.607,1.6073,1.607,1.6072,466500000.0
2008-06-10 02:24:00,1.6072,1.6076,1.607,1.6076,299500000.0
2008-06-10 02:25:00,1.607,1.60755,1.607,1.6073,392499998.0
2008-06-10 02:26:00,1.6073,1.60755,1.607,1.6075,485499995.0
2008-06-10 02:27:00,1.6075,1.6077,1.6072,1.6077,192800000.0
2008-06-10 02:28:00,1.6072,1.6077,1.6072,1.6077,66600002.0
2008-06-10 02:29:00,1.6077,1.6077,1.6072,1.6072,286000000.0
2008-06-10 02:30:00,1.6072,1.6075,1.6072,1.6072,134200001.0
2008-06-10 02:31:00,1.6072,1.6075,1.6072,1.6075,438099997.0
2008-06-10 02:32:00,1.6075,1.60765,1.6075,1.6075,376300001.0
2008-06-10 02:33:00,1.6075,1.60785,1.6075,1.6075,453699999.0
2008-06-10 02:34:00,1.6075,1.6078,1.6075,1.6075,515800000.0
2008-06-10 02:35:00,1.6075,1.6077,1.6075,1.6075,585300000.0
2008-06-10 02:36:00,1.6076,1.6076,1.6075,1.6075,122800000.0
2008-06-10 02:37:00,1.6075,1.6075,1.6075,1.6075,233299998.0
2008-06-10 02:38:00,1.6075,1.6081,1.6075,1.6075,306800001.0
2008-06-10 02:39:00,1.6075,1.6075,1.6075,1.6075,79700000.0
2008-06-10 02:40:00,1.60755,1.6077,1.6075,1.6075,95900000.0
2008-06-10 02:41:00,1.6076,1.608,1.6075,1.608,269000002.0
2008-06-10 02:42:00,1.608,1.6083,1.6078,1.6079,279100001.0
2008-06-10 02:43:00,1.6081,1.6085,1.608,1.6085,366700003.0
2008-06-10 02:44:00,1.6085,1.6086,1.6084,1.6085,299999996.0
2008-06-10 02:45:00,1.6085,1.6089,1.6083,1.6083,259500000.0
2008-06-10 02:46:00,1.6084,1.6085,1.6078,1.608,344300002.0
2008-06-10 02:47:00,1.608,1.608,1.608,1.608,384700001.0
2008-06-10 02:48:00,1.608,1.6082,1.6078,1.6078,391100001.0
2008-06-10 02:49:00,1.6078,1.6082,1.6078,1.60795,51200000.0
2008-06-10 02:50:00,1.6078,1.6078,1.6075,1.6076,358099999.0
2008-06-10 02:51:00,1.6076,1.6077,1.6076,1.6077,143799999.0
2008-06-10 02:52:00,1.6077,1.6077,1.6076,1.6076,135000000.0
2008-06-10 02:53:00,1.6076,1.6077,1.6076,1.6077,130600002.0
2008-06-10 02:54:00,1.6077,1.6077,1.6075,1.6075,220800000.0
2008-06-10 02:55:00,1.6075,1.6075,1.6074,1.6074,302800000.0
2008-06-10 02:56:00,1.6074,1.6074,1.6072,1.6073,120900000.0
2008-06-10 02:57:00,1.6073,1.6074,1.6072,1.6072,59000000.0
2008-06-10 02:58:00,1.6072,1.6073,1.607,1.6072,287899999.0
2008-06-10 02:59:00,1.6072,1.6072,1.6071,1.6071,60500000.0
2008-06-10 03:00:00,1.6071,1.6071,1.6071,1.6071,10500000.0
2008-06-10 03:01:00,1.6071,1.6071,1.6067,1.6067,239600000.0
2008-06-10 03:02:00,1.6067,1.6067,1.6065,1.6065,532100001.0
2008-06-10 03:03:00,1.6065,1.6066,1.60645,1.6066,527700001.0
2008-06-10 03:04:00,1.6066,1.6066,1.6066,1.6066,386300001.0
2008-06-10 03:05:00,1.6066,1.6066,1.6066,1.6066,190899999.0
2008-06-10 03:06:00,1.6066,1.6066,1.6066,1.6066,144999999.0
2008-06-10 03:07:00,1.6066,1.6067,1.6066,1.6067,262500001.0
2008-06-10 03:08:00,1.6067,1.607,1.6067,1.607,422499997.0
2008-06-10 03:09:00,1.6069,1.607,1.6067,1.6069,459699999.0
2008-06-10 03:10:00,1.6069,1.6069,1.6068,1.6068,484300001.0
2008-06-10 03:11:00,1.6068,1.6068,1.6067,1.6067,63900000.0
2008-06-10 03:12:00,1.6067,1.6067,1.6066,1.6066,160100000.0
2008-06-10 03:13:00,1.6066,1.6066,1.6066,1.6066,527899999.0
2008-06-10 03:14:00,1.6066,1.60665,1.6066,1.60665,90800000.0
2008-06-10 03:15:00,1.60665,1.6067,1.60655,1.6066,59500000.0
2008-06-10 03:16:00,1.6066,1.6069,1.6066,1.6069,163500001.0
2008-06-10 03:17:00,1.6069,1.6069,1.6067,1.6067,46500000.0
2008-06-10 03:18:00,1.6067,1.6069,1.6067,1.6067,22600000.0
2008-06-10 03:19:00,1.6067,1.6069,1.6067,1.6067,26100000.0
2008-06-10 03:20:00,1.6067,1.6068,1.6067,1.6067,97700001.0
2008-06-10 03:21:00,1.6067,1.6068,1.6066,1.6066,183700002.0
2008-06-10 03:22:00,1.6066,1.607,1.6066,1.60675,481800002.0
2008-06-10 03:23:00,1.60675,1.6069,1.6067,1.6069,113800001.0
2008-06-10 03:24:00,1.6069,1.6069,1.6067,1.6067,108900001.0
2008-06-10 03:25:00,1.60675,1.6069,1.6067,1.6067,83100000.0
2008-06-10 03:26:00,1.6067,1.60675,1.6067,1.6067,136499998.0
2008-06-10 03:27:00,1.6067,1.6071,1.6067,1.6071,272800000.0
2008-06-10 03:28:00,1.60705,1.6073,1.60705,1.6071,120800000.0
2008-06-10 03:29:00,1.6071,1.6071,1.607,1.6071,51100000.0
2008-06-10 03:30:00,1.6071,1.6071,1.6071,1.6071,24300000.0
2008-06-10 03:31:00,1.6071,1.6074,1.6071,1.6074,63299999.0
2008-06-10 03:32:00,1.6074,1.6076,1.6074,1.6074,47700000.0
2008-06-10 03:33:00,1.6074,1.6075,1.6074,1.6075,103499999.0
2008-06-10 03:34:00,1.6075,1.6075,1.6074,1.6075,59300000.0
2008-06-10 03:35:00,1.6075,1.6075,1.6073,1.6074,23800000.0
2008-06-10 03:36:00,1.6075,1.60755,1.6074,1.6075,130300001.0
2008-06-10 03:37:00,1.6075,1.60755,1.6075,1.6075,85400000.0
2008-06-10 03:38:00,1.6075,1.6078,1.6075,1.6075,99000000.0
2008-06-10 03:39:00,1.6075,1.6075,1.6075,1.6075,15800000.0
2008-06-10 03:40:00,1.60727,1.60761,1.60727,1.6075,11900000.0
2008-06-10 03:41:00,1.6075,1.6075,1.6075,1.6075,16299999.0
2008-06-10 03:42:00,1.6075,1.6075,1.6075,1.6075,13200000.0
2008-06-10 03:43:00,1.6075,1.6075,1.6075,1.6075,53100000.0
2008-06-10 03:44:00,1.6075,1.6075,1.6075,1.6075,700000.0
2008-06-10 03:45:00,1.60743,1.60758,1.60742,1.60743,9100000.0
2008-06-10 03:46:00,1.6075,1.6075,1.6075,1.6075,57899999.0
2008-06-10 03:47:00,1.6075,1.6075,1.6075,1.6075,67500000.0
2008-06-10 03:48:00,1.6075,1.6075,1.6075,1.6075,10300000.0
2008-06-10 03:49:00,1.6075,1.6076,1.6074,1.6074,129900001.0
2008-06-10 03:50:00,1.6074,1.60765,1.6074,1.60765,59199999.0
2008-06-10 03:51:00,1.60765,1.60765,1.60765,1.60765,2100000.0
2008-06-10 03:52:00,1.60765,1.60765,1.60765,1.60765,4200000.0
2008-06-10 03:53:00,1.60765,1.60765,1.6074,1.6074,21600000.0
2008-06-10 03:54:00,1.6074,1.6074,1.6074,1.6074,100100000.0
2008-06-10 03:55:00,1.6074,1.6074,1.6074,1.6074,700000.0
2008-06-10 03:56:00,1.6074,1.6074,1.6074,1.6074,76700000.0
2008-06-10 03:57:00,1.6074,1.6074,1.6074,1.6074,38400000.0
2008-06-10 03:58:00,1.6074,1.6075,1.6074,1.6075,51900000.0
2008-06-10 03:59:00,1.6075,1.6075,1.6074,1.6074,14100000.0
2008-06-10 04:00:00,1.6074,1.6074,1.6074,1.6074,38200000.0
2008-06-10 04:01:00,1.6074,1.6074,1.6072,1.6072,102700000.0
2008-06-10 04:02:00,1.6072,1.6072,1.6072,1.6072,2100000.0
2008-06-10 04:03:00,1.6072,1.6072,1.6072,1.6072,18900000.0
2008-06-10 04:04:00,1.6072,1.6072,1.6072,1.6072,6300000.0
2008-06-10 04:05:00,1.6072,1.6072,1.6072,1.6072,2100000.0
2008-06-10 04:06:00,1.6072,1.6072,1.6072,1.6072,2100000.0
2008-06-10 04:07:00,1.6072,1.6072,1.6072,1.6072,2800000.0
2008-06-10 04:08:00,1.6072,1.6072,1.607,1.607,27600000.0
2008-06-10 04:09:00,1.607,1.607,1.607,1.607,110299999.0
2008-06-10 04:10:00,1.607,1.607,1.607,1.607,65300000.0
2008-06-10 04:11:00,1.607,1.607,1.607,1.607,145800002.0
2008-06-10 04:12:00,1.607,1.607,1.607,1.607,54300000.0
2008-06-10 04:13:00,1.607,1.6071,1.6069,1.6069,271299999.0
2008-06-10 04:14:00,1.6069,1.6069,1.6069,1.6069,391100000.0
2008-06-10 04:15:00,1.6069,1.6071,1.6069,1.6069,853699997.0
2008-06-10 04:16:00,1.6069,1.607,1.6068,1.6069,486100000.0
2008-06-10 04:17:00,1.6069,1.6069,1.6069,1.6069,107100000.0
2008-06-10 04:18:00,1.6069,1.6069,1.6069,1.6069,592099999.0
2008-06-10 04:19:00,1.6069,1.6069,1.6069,1.6069,155900000.0
2008-06-10 04:20:00,1.6069,1.6073,1.6069,1.6069,488000002.0
2008-06-10 04:21:00,1.6069,1.6069,1.6069,1.6069,204999999.0
2008-06-10 04:22:00,1.6069,1.6073,1.6069,1.6071,122300000.0
2008-06-10 04:23:00,1.6071,1.6073,1.6069,1.6069,123500000.0
2008-06-10 04:24:00,1.6069,1.6071,1.6069,1.6069,83300000.0
2008-06-10 04:25:00,1.6069,1.607,1.6069,1.607,128600000.0
2008-06-10 04:26:00,1.607,1.6072,1.607,1.6072,440899999.0
2008-06-10 04:27:00,1.6072,1.6072,1.6072,1.6072,23900000.0
2008-06-10 04:28:00,1.6073,1.6073,1.60715,1.6073,44800000.0
2008-06-10 04:29:00,1.6073,1.6073,1.6071,1.6071,14600000.0
2008-06-10 04:30:00,1.6071,1.6071,1.6068,1.6068,51700000.0
2008-06-10 04:31:00,1.6068,1.6071,1.6066,1.60665,160200000.0
2008-06-10 04:32:00,1.60665,1.60665,1.60665,1.60665,7000000.0
2008-06-10 04:33:00,1.60665,1.60665,1.60665,1.60665,42000000.0
2008-06-10 04:34:00,1.60665,1.60665,1.6063,1.60635,53400000.0
2008-06-10 04:35:00,1.60635,1.60635,1.6063,1.6063,219200000.0
2008-06-10 04:36:00,1.6063,1.6064,1.6063,1.6064,233600001.0
2008-06-10 04:37:00,1.6064,1.6066,1.6063,1.6064,114700000.0
2008-06-10 04:38:00,1.6064,1.6065,1.6064,1.6065,82800000.0
2008-06-10 04:39:00,1.6065,1.6066,1.6064,1.6065,158300000.0
2008-06-10 04:40:00,1.6065,1.6065,1.6062,1.6065,35700001.0
2008-06-10 04:41:00,1.6065,1.6065,1.6059,1.6061,256500001.0
2008-06-10 04:42:00,1.60615,1.6063,1.606,1.606,260199999.0
2008-06-10 04:43:00,1.606,1.6064,1.606,1.606,99300000.0
2008-06-10 04:44:00,1.606,1.6064,1.606,1.606,158399997.0
2008-06-10 04:45:00,1.606,1.60605,1.60595,1.60605,46500001.0
2008-06-10 04:46:00,1.6061,1.6065,1.60605,1.6063,144899999.0
2008-06-10 04:47:00,1.6062,1.6062,1.6062,1.6062,156300002.0
2008-06-10 04:48:00,1.6062,1.6063,1.6062,1.6063,27500000.0
2008-06-10 04:49:00,1.6062,1.6063,1.6062,1.6063,3700000.0
2008-06-10 04:50:00,1.606,1.6065,1.606,1.6065,196100000.0
2008-06-10 04:51:00,1.6065,1.6065,1.6065,1.6065,11600000.0
2008-06-10 04:52:00,1.6065,1.6066,1.6065,1.6066,74400001.0
2008-06-10 04:53:00,1.60665,1.60665,1.60665,1.60665,1400000.0
2008-06-10 04:54:00,1.6067,1.6067,1.60665,1.60665,6100000.0
2008-06-10 04:55:00,1.60665,1.6068,1.60665,1.6068,45300000.0
2008-06-10 04:56:00,1.6068,1.6069,1.6068,1.6069,165600000.0
2008-06-10 04:57:00,1.6069,1.6069,1.6068,1.60685,18200000.0
2008-06-10 04:58:00,1.60685,1.60685,1.60685,1.60685,18900000.0
2008-06-10 04:59:00,1.6066,1.60665,1.6065,1.60665,30800000.0
2008-06-10 05:00:00,1.60665,1.60665,1.60665,1.60665,8400000.0
2008-06-10 05:01:00,1.60665,1.60665,1.6063,1.6064,69300000.0
2008-06-10 05:02:00,1.6064,1.6064,1.6064,1.6064,77300000.0
2008-06-10 05:03:00,1.6064,1.6064,1.606,1.606,219799999.0
2008-06-10 05:04:00,1.606,1.6061,1.606,1.60605,177900000.0
2008-06-10 05:05:00,1.60605,1.60605,1.606,1.606,484400001.0
2008-06-10 05:06:00,1.606,1.606,1.606,1.606,11500000.0
2008-06-10 05:07:00,1.606,1.6063,1.606,1.606,261900000.0
2008-06-10 05:08:00,1.606,1.6061,1.606,1.606,256399999.0
2008-06-10 05:09:00,1.606,1.606,1.6059,1.606,151599999.0
2008-06-10 05:10:00,1.606,1.606,1.606,1.606,249600002.0
2008-06-10 05:11:00,1.606,1.606,1.6059,1.6059,339800000.0
2008-06-10 05:12:00,1.6059,1.606,1.6059,1.6059,861100000.0
2008-06-10 05:13:00,1.6059,1.6061,1.6059,1.6061,252599999.0
2008-06-10 05:14:00,1.6061,1.60615,1.6061,1.6061,404999999.0
2008-06-10 05:15:00,1.6061,1.6061,1.6061,1.6061,64700000.0
2008-06-10 05:16:00,1.6061,1.6061,1.6061,1.6061,86300000.0
2008-06-10 05:17:00,1.6061,1.6061,1.606,1.60605,195700000.0
2008-06-10 05:18:00,1.60605,1.60605,1.6055,1.6056,219400000.0
2008-06-10 05:19:00,1.6056,1.606,1.6056,1.606,337000000.0
2008-06-10 05:20:00,1.606,1.6062,1.6059,1.60615,144500000.0
2008-06-10 05:21:00,1.6061,1.6061,1.6061,1.6061,244699999.0
2008-06-10 05:22:00,1.6061,1.6061,1.6058,1.606,357400002.0
2008-06-10 05:23:00,1.606,1.60605,1.606,1.60605,95199999.0
2008-06-10 05:24:00,1.606,1.60605,1.606,1.606,69800000.0
2008-06-10 05:25:00,1.606,1.60615,1.606,1.6061,105100000.0
2008-06-10 05:26:00,1.6061,1.6062,1.60605,1.60615,158500000.0
2008-06-10 05:27:00,1.60615,1.6062,1.60615,1.60615,31400000.0
2008-06-10 05:28:00,1.60615,1.60625,1.60615,1.60615,119899998.0
2008-06-10 05:29:00,1.60613,1.60625,1.60589,1.60616,30800000.0
2008-06-10 05:30:00,1.60615,1.6062,1.60615,1.60615,55700000.0
2008-06-10 05:31:00,1.60615,1.60615,1.60615,1.60615,23600000.0
2008-06-10 05:32:00,1.6062,1.6063,1.60615,1.6063,27200000.0
2008-06-10 05:33:00,1.6063,1.6063,1.6063,1.6063,56000000.0
2008-06-10 05:34:00,1.6063,1.6063,1.6063,1.6063,700000.0
2008-06-10 05:35:00,1.6063,1.6063,1.6063,1.6063,2100000.0
2008-06-10 05:36:00,1.6063,1.6063,1.6063,1.6063,2100000.0
2008-06-10 05:37:00,1.6063,1.6063,1.6063,1.6063,5600000.0
2008-06-10 05:38:00,1.6063,1.6063,1.6063,1.6063,1400000.0
2008-06-10 05:39:00,1.6063,1.6063,1.6063,1.6063,7000000.0
2008-06-10 05:40:00,1.6063,1.6063,1.6063,1.6063,4900000.0
2008-06-10 05:41:00,1.6063,1.6063,1.6057,1.6057,124500002.0
2008-06-10 05:42:00,1.6057,1.6059,1.6056,1.6058,47800000.0
2008-06-10 05:43:00,1.6058,1.6058,1.6056,1.6058,35700001.0
2008-06-10 05:44:00,1.6058,1.6058,1.6058,1.6058,9100000.0
2008-06-10 05:45:00,1.6058,1.6058,1.6058,1.6058,9100000.0
2008-06-10 05:46:00,1.6058,1.6058,1.6058,1.6058,2100000.0
2008-06-10 05:47:00,1.60537,1.60546,1.60526,1.60537,17300000.0
2008-06-10 05:48:00,1.6058,1.6058,1.6058,1.6058,28000000.0
2008-06-10 05:49:00,1.6058,1.6058,1.6058,1.6058,9800000.0
2008-06-10 05:50:00,1.6058,1.6058,1.6058,1.6058,27300000.0
2008-06-10 05:51:00,1.6058,1.6058,1.6054,1.6055,189700001.0
2008-06-10 05:52:00,1.6055,1.6055,1.60535,1.6054,525800002.0
2008-06-10 05:53:00,1.6054,1.6055,1.6053,1.6053,129000001.0
2008-06-10 05:54:00,1.6053,1.6053,1.6053,1.6053,39900000.0
2008-06-10 05:55:00,1.6053,1.6053,1.6053,1.6053,3300000.0
2008-06-10 05:56:00,1.6053,1.60555,1.6053,1.60555,69200000.0
2008-06-10 05:57:00,1.60555,1.6056,1.6055,1.6056,83200000.0
2008-06-10 05:58:00,1.6056,1.6056,1.6056,1.6056,2100000.0
2008-06-10 05:59:00,1.6056,1.6056,1.6054,1.6054,48000000.0
2008-06-10 06:00:00,1.6054,1.6054,1.6054,1.6054,2600000.0
2008-06-10 06:01:00,1.6054,1.6055,1.6054,1.6055,18400000.0
2008-06-10 06:02:00,1.6055,1.6056,1.6055,1.6056,56100000.0
2008-06-10 06:03:00,1.6056,1.6059,1.6055,1.60565,163600002.0
2008-06-10 06:04:00,1.60565,1.60605,1.60555,1.60605,417600000.0
2008-06-10 06:05:00,1.60605,1.6063,1.60575,1.6059,189700001.0
2008-06-10 06:06:00,1.6059,1.6063,1.6055,1.60555,136600000.0
2008-06-10 06:07:00,1.60555,1.60555,1.6055,1.6055,843600001.0
2008-06-10 06:08:00,1.6055,1.6055,1.6055,1.6055,85400000.0
2008-06-10 06:09:00,1.6055,1.6055,1.6055,1.6055,64400000.0
2008-06-10 06:10:00,1.6055,1.6056,1.6054,1.6056,304100000.0
2008-06-10 06:11:00,1.6056,1.6056,1.6056,1.6056,783400003.0
2008-06-10 06:12:00,1.6056,1.6057,1.6055,1.6056,559699999.0
2008-06-10 06:13:00,1.6056,1.6057,1.6056,1.6056,39199999.0
2008-06-10 06:14:00,1.6056,1.606,1.6055,1.6057,231500001.0
2008-06-10 06:15:00,1.6057,1.6057,1.6057,1.6057,388599998.0
2008-06-10 06:16:00,1.6057,1.6057,1.60555,1.6057,635800002.0
2008-06-10 06:17:00,1.6057,1.606,1.6057,1.606,349199998.0
2008-06-10 06:18:00,1.60534,1.60557,1.60534,1.60545,5600000.0
2008-06-10 06:19:00,1.60595,1.606,1.60595,1.606,42800000.0
2008-06-10 06:20:00,1.606,1.60605,1.606,1.60605,51100000.0
2008-06-10 06:21:00,1.60605,1.60605,1.60605,1.60605,23100000.0
2008-06-10 06:22:00,1.60605,1.60605,1.60605,1.60605,8400000.0
2008-06-10 06:23:00,1.60605,1.60605,1.60595,1.60595,6300000.0
2008-06-10 06:24:00,1.60595,1.60595,1.60595,1.60595,4900000.0
2008-06-10 06:25:00,1.60595,1.6061,1.60595,1.6061,68100000.0
2008-06-10 06:26:00,1.6061,1.6061,1.606,1.60605,115700001.0
2008-06-10 06:27:00,1.6061,1.6062,1.6061,1.6062,38600000.0
2008-06-10 06:28:00,1.6063,1.6063,1.6059,1.6059,37700000.0
2008-06-10 06:29:00,1.6059,1.606,1.6059,1.606,200500000.0
2008-06-10 06:30:00,1.606,1.606,1.606,1.606,362900003.0
2008-06-10 06:31:00,1.606,1.606,1.606,1.606,149499999.0
2008-06-10 06:32:00,1.606,1.606,1.606,1.606,230399997.0
2008-06-10 06:33:00,1.606,1.606,1.60585,1.606,42800000.0
2008-06-10 06:34:00,1.606,1.6063,1.60595,1.60605,507100003.0
2008-06-10 06:35:00,1.6061,1.6064,1.60605,1.6063,123900000.0
2008-06-10 06:36:00,1.6063,1.6063,1.6063,1.6063,10500000.0
2008-06-10 06:37:00,1.6063,1.6063,1.6063,1.6063,17500000.0
2008-06-10 06:38:00,1.6063,1.6063,1.606,1.606,20600000.0
2008-06-10 06:39:00,1.606,1.606,1.606,1.606,34100000.0
2008-06-10 06:40:00,1.606,1.606,1.6059,1.6059,181399999.0
2008-06-10 06:41:00,1.6059,1.606,1.6059,1.6059,263199999.0
2008-06-10 06:42:00,1.6059,1.6062,1.6058,1.6062,409199999.0
2008-06-10 06:43:00,1.60605,1.60605,1.6059,1.6059,91400000.0
2008-06-10 06:44:00,1.6059,1.6062,1.6059,1.6062,201999999.0
2008-06-10 06:45:00,1.6062,1.6062,1.6062,1.6062,143400001.0
2008-06-10 06:46:00,1.6062,1.6062,1.60615,1.6062,57800000.0
2008-06-10 06:47:00,1.60615,1.6063,1.6061,1.6063,132400001.0
2008-06-10 06:48:00,1.6063,1.6064,1.6062,1.6062,178300003.0
2008-06-10 06:49:00,1.6062,1.6062,1.6062,1.6062,110200000.0
2008-06-10 06:50:00,1.6062,1.6062,1.6062,1.6062,113600003.0
2008-06-10 06:51:00,1.60615,1.6062,1.60615,1.6062,50700001.0
2008-06-10 06:52:00,1.6062,1.6063,1.6062,1.6063,152200000.0
2008-06-10 06:53:00,1.6063,1.6064,1.6062,1.6064,164700001.0
2008-06-10 06:54:00,1.60645,1.6066,1.6061,1.6061,166100001.0
2008-06-10 06:55:00,1.6062,1.6063,1.6062,1.6063,42400000.0
2008-06-10 06:56:00,1.6063,1.6065,1.60625,1.6064,227299999.0
2008-06-10 06:57:00,1.6064,1.6065,1.6062,1.6065,445700001.0
2008-06-10 06:58:00,1.6065,1.6072,1.6065,1.607,367799999.0
2008-06-10 06:59:00,1.607,1.6072,1.6067,1.6069,133900000.0
2008-06-10 07:00:00,1.6069,1.607,1.6069,1.6069,22100000.0
2008-06-10 07:01:00,1.6069,1.6069,1.6067,1.6067,274099998.0
2008-06-10 07:02:00,1.6067,1.6068,1.6066,1.6067,751300000.0
2008-06-10 07:03:00,1.6067,1.6069,1.6065,1.6065,535499999.0
2008-06-10 07:04:00,1.6065,1.6067,1.6065,1.6067,542000000.0
2008-06-10 07:05:00,1.6067,1.6071,1.6067,1.6069,364699998.0
2008-06-10 07:06:00,1.607,1.607,1.6068,1.6068,114800000.0
2008-06-10 07:07:00,1.6068,1.6068,1.6068,1.6068,29300000.0
2008-06-10 07:08:00,1.6068,1.6072,1.6068,1.6069,722699997.0
2008-06-10 07:09:00,1.6069,1.6069,1.6068,1.6068,295400001.0
2008-06-10 07:10:00,1.6068,1.607,1.6066,1.6067,75300000.0
2008-06-10 07:11:00,1.6067,1.6067,1.6067,1.6067,29200000.0
2008-06-10 07:12:00,1.6067,1.6067,1.6064,1.6067,39800000.0
2008-06-10 07:13:00,1.6067,1.6067,1.6064,1.6065,107000000.0
2008-06-10 07:14:00,1.6065,1.6068,1.6064,1.6065,600199997.0
2008-06-10 07:15:00,1.60643,1.60643,1.60586,1.60636,56900000.0
2008-06-10 07:16:00,1.6065,1.6065,1.6065,1.6065,36300000.0
2008-06-10 07:17:00,1.6065,1.6065,1.6065,1.6065,102300000.0
2008-06-10 07:18:00,1.6065,1.6066,1.6065,1.60655,101299999.0
2008-06-10 07:19:00,1.60655,1.6068,1.60655,1.6068,74900000.0
2008-06-10 07:20:00,1.6068,1.6068,1.6067,1.6067,23400000.0
2008-06-10 07:21:00,1.6067,1.6067,1.6067,1.6067,8400000.0
2008-06-10 07:22:00,1.6067,1.6068,1.6065,1.6067,77899999.0
2008-06-10 07:23:00,1.6067,1.6067,1.6064,1.6067,29400000.0
2008-06-10 07:24:00,1.6067,1.6067,1.6067,1.6067,4900000.0
2008-06-10 07:25:00,1.60638,1.60657,1.60613,1.60637,57400000.0
2008-06-10 07:26:00,1.60619,1.60654,1.60606,1.60654,49000000.0
2008-06-10 07:27:00,1.6067,1.6068,1.6067,1.6068,22100000.0
2008-06-10 07:28:00,1.6068,1.6072,1.6068,1.6072,110599999.0
2008-06-10 07:29:00,1.6072,1.6074,1.6071,1.6074,186800001.0
2008-06-10 07:30:00,1.6074,1.6074,1.6074,1.6074,114099998.0
2008-06-10 07:31:00,1.6074,1.6074,1.60705,1.6073,413800000.0
2008-06-10 07:32:00,1.6073,1.6073,1.6073,1.6073,40200000.0
2008-06-10 07:33:00,1.6073,1.6073,1.607,1.6073,57900001.0
2008-06-10 07:34:00,1.607,1.607,1.607,1.607,109900002.0
2008-06-10 07:35:00,1.607,1.607,1.6068,1.6068,528299998.0
2008-06-10 07:36:00,1.6068,1.6068,1.60655,1.6068,473100000.0
2008-06-10 07:37:00,1.6068,1.6068,1.6064,1.6067,262200001.0
2008-06-10 07:38:00,1.6067,1.6067,1.6065,1.6065,243999999.0
2008-06-10 07:39:00,1.6065,1.60665,1.6065,1.6065,391400003.0
2008-06-10 07:40:00,1.6065,1.607,1.6065,1.6068,487499998.0
2008-06-10 07:41:00,1.6069,1.6073,1.6069,1.6072,135900000.0
2008-06-10 07:42:00,1.6073,1.60735,1.607,1.6073,291999999.0
2008-06-10 07:43:00,1.6073,1.6073,1.6072,1.6073,228999999.0
2008-06-10 07:44:00,1.6073,1.6076,1.6073,1.6076,171500000.0
2008-06-10 07:45:00,1.6076,1.60765,1.6076,1.60765,97300001.0
2008-06-10 07:46:00,1.60765,1.60765,1.6073,1.60765,15100000.0
2008-06-10 07:47:00,1.60765,1.60765,1.6073,1.6073,40700000.0
2008-06-10 07:48:00,1.6072,1.60725,1.6069,1.607,357500002.0
2008-06-10 07:49:00,1.6071,1.6071,1.6071,1.6071,2400000.0
2008-06-10 07:50:00,1.6071,1.60725,1.6071,1.60725,90600000.0
2008-06-10 07:51:00,1.6072,1.6072,1.60715,1.6072,11900000.0
2008-06-10 07:52:00,1.60684,1.60708,1.60667,1.60708,40500000.0
2008-06-10 07:53:00,1.60696,1.60702,1.60674,1.60698,30700000.0
2008-06-10 07:54:00,1.60693,1.60703,1.60658,1.60692,43200000.0
2008-06-10 07:55:00,1.6072,1.6072,1.6071,1.6072,33400000.0
2008-06-10 07:56:00,1.6072,1.6072,1.607,1.6071,164900000.0
2008-06-10 07:57:00,1.6071,1.6084,1.6071,1.6082,234099999.0
2008-06-10 07:58:00,1.6082,1.6085,1.60815,1.6083,201300000.0
2008-06-10 07:59:00,1.6083,1.6085,1.6083,1.60845,21700000.0
2008-06-10 08:00:00,1.6083,1.6085,1.60745,1.6078,319399999.0
2008-06-10 08:01:00,1.6078,1.6084,1.6078,1.6083,408000001.0
2008-06-10 08:02:00,1.6084,1.60865,1.6083,1.60865,152165995.0
2008-06-10 08:03:00,1.6086,1.6092,1.60855,1.6091,135890000.0
2008-06-10 08:04:00,1.6091,1.6091,1.6088,1.6088,38490000.0
2008-06-10 08:05:00,1.6088,1.6088,1.6088,1.6088,30800000.0
2008-06-10 08:06:00,1.6088,1.6088,1.60855,1.60855,33800000.0
2008-06-10 08:07:00,1.60855,1.60855,1.60855,1.60855,39900000.0
2008-06-10 08:08:00,1.60855,1.609,1.60855,1.6088,183300000.0
2008-06-10 08:09:00,1.6088,1.6088,1.6088,1.6088,65100000.0
2008-06-10 08:10:00,1.6088,1.6088,1.6082,1.6084,51800000.0
2008-06-10 08:11:00,1.6082,1.6084,1.6077,1.60795,86900000.0
2008-06-10 08:12:00,1.60795,1.60805,1.6079,1.6079,168500000.0
2008-06-10 08:13:00,1.6079,1.608,1.6078,1.6078,956500002.0
2008-06-10 08:14:00,1.6078,1.60795,1.6078,1.6079,647400000.0
2008-06-10 08:15:00,1.6079,1.608,1.6079,1.608,226600000.0
2008-06-10 08:16:00,1.608,1.60865,1.608,1.6084,534100000.0
2008-06-10 08:17:00,1.6084,1.6089,1.60825,1.6085,323300001.0
2008-06-10 08:18:00,1.6085,1.60875,1.608,1.6082,532100000.0
2008-06-10 08:19:00,1.6082,1.6083,1.60805,1.6083,214300000.0
2008-06-10 08:20:00,1.6083,1.6084,1.6082,1.6083,195500000.0
2008-06-10 08:21:00,1.6083,1.6084,1.6082,1.60825,166900000.0
2008-06-10 08:22:00,1.60825,1.6083,1.6082,1.60825,292900001.0
2008-06-10 08:23:00,1.60825,1.6083,1.608,1.608,168000000.0
2008-06-10 08:24:00,1.608,1.6081,1.6076,1.60775,363500001.0
2008-06-10 08:25:00,1.60775,1.60775,1.607,1.607,245899999.0
2008-06-10 08:26:00,1.607,1.607,1.6066,1.60665,345699999.0
2008-06-10 08:27:00,1.60665,1.6071,1.60665,1.6069,137500000.0
2008-06-10 08:28:00,1.6069,1.60735,1.6069,1.60735,299100000.0
2008-06-10 08:29:00,1.60735,1.6075,1.6073,1.60735,186000001.0
2008-06-10 08:30:00,1.6073,1.6073,1.60715,1.60715,46400000.0
2008-06-10 08:31:00,1.60715,1.60745,1.607,1.6073,115200000.0
2008-06-10 08:32:00,1.60725,1.6076,1.60725,1.6075,90500000.0
2008-06-10 08:33:00,1.6076,1.6081,1.6076,1.60805,487299999.0
2008-06-10 08:34:00,1.608,1.6083,1.608,1.6082,202500000.0
2008-06-10 08:35:00,1.6082,1.60835,1.6081,1.60815,229500000.0
2008-06-10 08:36:00,1.60815,1.6082,1.608,1.6082,87900000.0
2008-06-10 08:37:00,1.6082,1.6082,1.608,1.608,100400000.0
2008-06-10 08:38:00,1.608,1.60805,1.6078,1.6078,382700001.0
2008-06-10 08:39:00,1.6078,1.608,1.6077,1.6077,391700001.0
2008-06-10 08:40:00,1.6077,1.6078,1.6075,1.6075,364200000.0
2008-06-10 08:41:00,1.60755,1.608,1.6075,1.608,100300000.0
2008-06-10 08:42:00,1.608,1.608,1.60775,1.608,202300002.0
2008-06-10 08:43:00,1.60795,1.60795,1.6074,1.6076,172100000.0
2008-06-10 08:44:00,1.6076,1.60795,1.6075,1.6079,187500000.0
2008-06-10 08:45:00,1.60795,1.60805,1.60705,1.60765,328600000.0
2008-06-10 08:46:00,1.60765,1.60785,1.6076,1.60765,133100000.0
2008-06-10 08:47:00,1.60765,1.6079,1.6076,1.6078,218500000.0
2008-06-10 08:48:00,1.6078,1.60795,1.6077,1.6079,157300000.0
2008-06-10 08:49:00,1.6079,1.6079,1.6072,1.6072,298400000.0
2008-06-10 08:50:00,1.6072,1.6073,1.6071,1.6071,127199999.0
2008-06-10 08:51:00,1.6071,1.6072,1.6069,1.60695,253800000.0
2008-06-10 08:52:00,1.60695,1.60705,1.6063,1.6063,495500000.0
2008-06-10 08:53:00,1.6063,1.60665,1.60625,1.60655,281500000.0
2008-06-10 08:54:00,1.60655,1.6066,1.6064,1.60655,217799999.0
2008-06-10 08:55:00,1.6066,1.6068,1.6066,1.6068,274799999.0
2008-06-10 08:56:00,1.6068,1.6069,1.6066,1.60675,507500001.0
2008-06-10 08:57:00,1.60675,1.6068,1.6066,1.6068,405299999.0
2008-06-10 08:58:00,1.60675,1.6068,1.6066,1.6067,292999998.0
2008-06-10 08:59:00,1.6067,1.6072,1.6067,1.60715,302099999.0
2008-06-10 09:00:00,1.60715,1.60725,1.6069,1.607,653899998.0
2008-06-10 09:01:00,1.607,1.6072,1.6068,1.607,453300001.0
2008-06-10 09:02:00,1.607,1.6071,1.6069,1.607,464200000.0
2008-06-10 09:03:00,1.607,1.6075,1.607,1.6075,377899999.0
2008-06-10 09:04:00,1.6075,1.6075,1.6069,1.6071,484000001.0
2008-06-10 09:05:00,1.6072,1.6075,1.60695,1.60745,312399999.0
2008-06-10 09:06:00,1.60745,1.60745,1.6069,1.6069,466700000.0
2008-06-10 09:07:00,1.6069,1.607,1.6069,1.607,321799996.0
2008-06-10 09:08:00,1.607,1.607,1.6068,1.6069,384600001.0
2008-06-10 09:09:00,1.6069,1.6069,1.6065,1.6066,191900000.0
2008-06-10 09:10:00,1.6066,1.607,1.6066,1.607,217300000.0
2008-06-10 09:11:00,1.607,1.607,1.6061,1.6061,324200000.0
2008-06-10 09:12:00,1.6061,1.6065,1.6061,1.6064,364099999.0
2008-06-10 09:13:00,1.6064,1.6064,1.6058,1.6059,312799999.0
2008-06-10 09:14:00,1.6059,1.6062,1.6057,1.6061,551699999.0
2008-06-10 09:15:00,1.6061,1.60625,1.606,1.6062,86100000.0
2008-06-10 09:16:00,1.60625,1.6064,1.6061,1.6063,121200000.0
2008-06-10 09:17:00,1.60625,1.6065,1.60615,1.6063,128700000.0
2008-06-10 09:18:00,1.6063,1.60685,1.6063,1.6067,77100000.0
2008-06-10 09:19:00,1.6067,1.60685,1.6067,1.6067,96400000.0
2008-06-10 09:20:00,1.6067,1.6068,1.6064,1.60675,72300000.0
2008-06-10 09:21:00,1.60675,1.6068,1.6066,1.6066,60100000.0
2008-06-10 09:22:00,1.6066,1.60675,1.6066,1.6067,68300000.0
2008-06-10 09:23:00,1.6067,1.6068,1.6066,1.60665,45400000.0
2008-06-10 09:24:00,1.6066,1.6068,1.6066,1.6067,34400000.0
2008-06-10 09:25:00,1.6067,1.6068,1.6065,1.60665,30800000.0
2008-06-10 09:26:00,1.6066,1.6069,1.6064,1.6069,101900000.0
2008-06-10 09:27:00,1.6069,1.608,1.6069,1.6078,149300000.0
2008-06-10 09:28:00,1.6078,1.608,1.60765,1.6079,100700000.0
2008-06-10 09:29:00,1.6079,1.60835,1.60775,1.6083,84800000.0
2008-06-10 09:30:00,1.60845,1.60915,1.60845,1.6087,123100000.0
2008-06-10 09:31:00,1.60875,1.609,1.60875,1.6088,79900000.0
2008-06-10 09:32:00,1.6088,1.60895,1.6082,1.6082,89900000.0
2008-06-10 09:33:00,1.6082,1.6084,1.60805,1.6082,77900000.0
2008-06-10 09:34:00,1.6082,1.6083,1.6078,1.6082,75500000.0
2008-06-10 09:35:00,1.6083,1.60835,1.6081,1.60835,54800000.0
2008-06-10 09:36:00,1.60835,1.6088,1.6083,1.6087,60000000.0
2008-06-10 09:37:00,1.6087,1.60895,1.60865,1.60875,61300000.0
2008-06-10 09:38:00,1.6088,1.6089,1.6087,1.60875,82200000.0
2008-06-10 09:39:00,1.60875,1.60895,1.6084,1.6087,70000000.0
2008-06-10 09:40:00,1.6087,1.6087,1.60845,1.60855,57100000.0
2008-06-10 09:41:00,1.60855,1.6087,1.6084,1.60855,101400000.0
2008-06-10 09:42:00,1.60855,1.60855,1.6084,1.6084,70300000.0
2008-06-10 09:43:00,1.6084,1.6084,1.6084,1.6084,22900000.0
2008-06-10 09:44:00,1.6084,1.60875,1.60835,1.6086,85200000.0
2008-06-10 09:45:00,1.6086,1.609,1.6084,1.6088,103700000.0
2008-06-10 09:46:00,1.6088,1.609,1.6088,1.6089,49300000.0
2008-06-10 09:47:00,1.6089,1.609,1.6087,1.6088,108400000.0
2008-06-10 09:48:00,1.6088,1.6089,1.6086,1.6088,104000000.0
2008-06-10 09:49:00,1.6088,1.6093,1.6087,1.6092,113600000.0
2008-06-10 09:50:00,1.6092,1.6093,1.60895,1.609,92400000.0
2008-06-10 09:51:00,1.60905,1.6093,1.60875,1.60915,88500000.0
2008-06-10 09:52:00,1.60915,1.60925,1.6091,1.6092,74200000.0
2008-06-10 09:53:00,1.60915,1.6092,1.6089,1.60895,70700000.0
2008-06-10 09:54:00,1.60895,1.60925,1.6089,1.6091,88000000.0
2008-06-10 09:55:00,1.60905,1.6091,1.6088,1.60885,108100000.0
2008-06-10 09:56:00,1.6088,1.609,1.6088,1.609,18000000.0
2008-06-10 09:57:00,1.6088,1.60905,1.6088,1.609,34400000.0
2008-06-10 09:58:00,1.609,1.6091,1.6089,1.6091,21700000.0
2008-06-10 09:59:00,1.60905,1.6091,1.609,1.609,38600000.0
2008-06-10 10:00:00,1.609,1.60905,1.6088,1.60885,39500000.0
2008-06-10 10:01:00,1.6088,1.6088,1.6086,1.60875,47100000.0
2008-06-10 10:02:00,1.60875,1.60875,1.60865,1.60865,18000000.0
2008-06-10 10:03:00,1.60865,1.6087,1.60865,1.60865,17300000.0
2008-06-10 10:04:00,1.60865,1.60875,1.6086,1.60865,55500000.0
2008-06-10 10:05:00,1.6087,1.6087,1.6086,1.6086,20500000.0
2008-06-10 10:06:00,1.60855,1.60855,1.6076,1.6076,81900000.0
2008-06-10 10:07:00,1.6076,1.6081,1.6073,1.60765,74400000.0
2008-06-10 10:08:00,1.60765,1.60775,1.6074,1.60755,93600000.0
2008-06-10 10:09:00,1.60755,1.60755,1.6073,1.60745,106300000.0
2008-06-10 10:10:00,1.60745,1.60745,1.6069,1.60725,84300000.0
2008-06-10 10:11:00,1.6073,1.60765,1.6072,1.60755,119600000.0
2008-06-10 10:12:00,1.60755,1.60755,1.6069,1.607,82600000.0
2008-06-10 10:13:00,1.607,1.6074,1.607,1.6073,69200000.0
2008-06-10 10:14:00,1.60725,1.60725,1.6071,1.60715,49100000.0
2008-06-10 10:15:00,1.60715,1.6072,1.6071,1.6071,36400000.0
2008-06-10 10:16:00,1.6071,1.6072,1.60705,1.6072,42600000.0
2008-06-10 10:17:00,1.6072,1.6077,1.6072,1.6077,59200000.0
2008-06-10 10:18:00,1.6077,1.6077,1.6075,1.6075,40500000.0
2008-06-10 10:19:00,1.6075,1.6075,1.6075,1.6075,33200000.0
2008-06-10 10:20:00,1.6075,1.6077,1.60745,1.6076,51900000.0
2008-06-10 10:21:00,1.6076,1.6077,1.6076,1.60765,60700000.0
2008-06-10 10:22:00,1.6077,1.6078,1.60765,1.6078,32000000.0
2008-06-10 10:23:00,1.6078,1.60785,1.6076,1.6078,93000000.0
2008-06-10 10:24:00,1.6078,1.6078,1.6077,1.6077,58700000.0
2008-06-10 10:25:00,1.6077,1.6077,1.6075,1.6076,48000000.0
2008-06-10 10:26:00,1.6076,1.6078,1.6076,1.6078,70600000.0
2008-06-10 10:27:00,1.6078,1.6078,1.6076,1.6077,49000000.0
2008-06-10 10:28:00,1.6077,1.6077,1.60725,1.60725,78800000.0
2008-06-10 10:29:00,1.60725,1.6075,1.60715,1.60735,84200000.0
2008-06-10 10:30:00,1.60735,1.6077,1.60735,1.6077,88700000.0
2008-06-10 10:31:00,1.6077,1.6077,1.6074,1.6075,55800000.0
2008-06-10 10:32:00,1.6075,1.60765,1.6075,1.6075,41900000.0
2008-06-10 10:33:00,1.6075,1.6077,1.6075,1.60765,101200000.0
2008-06-10 10:34:00,1.6077,1.6079,1.6075,1.6075,112500000.0
2008-06-10 10:35:00,1.6075,1.6076,1.6068,1.6071,79600000.0
2008-06-10 10:36:00,1.6071,1.6071,1.60675,1.6069,99100000.0
2008-06-10 10:37:00,1.607,1.60745,1.607,1.60735,102600000.0
2008-06-10 10:38:00,1.6074,1.60745,1.6071,1.60725,90600000.0
2008-06-10 10:39:00,1.60725,1.60735,1.6072,1.6073,49100000.0
2008-06-10 10:40:00,1.60735,1.60735,1.6073,1.6073,34300000.0
2008-06-10 10:41:00,1.60725,1.60745,1.60725,1.6074,68800000.0
2008-06-10 10:42:00,1.6074,1.6074,1.6072,1.6074,87700000.0
2008-06-10 10:43:00,1.6074,1.6079,1.6074,1.6077,75900000.0
2008-06-10 10:44:00,1.6077,1.6078,1.6077,1.6078,35400000.0
2008-06-10 10:45:00,1.6078,1.6078,1.60775,1.6078,52100000.0
2008-06-10 10:46:00,1.6078,1.6079,1.6078,1.60785,63900000.0
2008-06-10 10:47:00,1.6079,1.608,1.6078,1.6079,84800000.0
2008-06-10 10:48:00,1.6079,1.6079,1.6077,1.6079,105600000.0
2008-06-10 10:49:00,1.6079,1.60795,1.6078,1.6078,50900000.0
2008-06-10 10:50:00,1.60785,1.6082,1.6078,1.6082,64300000.0
2008-06-10 10:51:00,1.6082,1.60895,1.6082,1.60895,124900000.0
2008-06-10 10:52:00,1.60895,1.609,1.6086,1.6088,147800000.0
2008-06-10 10:53:00,1.6088,1.6089,1.60865,1.60885,91300000.0
2008-06-10 10:54:00,1.6089,1.6091,1.6088,1.6089,146300000.0
2008-06-10 10:55:00,1.6088,1.6089,1.6086,1.6087,93800000.0
2008-06-10 10:56:00,1.6087,1.6088,1.6086,1.6087,95400000.0
2008-06-10 10:57:00,1.6087,1.6087,1.6087,1.6087,40400000.0
2008-06-10 10:58:00,1.6087,1.6087,1.6083,1.60835,75100000.0
2008-06-10 10:59:00,1.6083,1.6084,1.6082,1.6083,32200000.0
2008-06-10 11:00:00,1.6083,1.6086,1.6083,1.6086,39600000.0
2008-06-10 11:01:00,1.60855,1.6087,1.60855,1.60865,95300000.0
2008-06-10 11:02:00,1.60865,1.6087,1.6086,1.6087,31700000.0
2008-06-10 11:03:00,1.6087,1.6088,1.6087,1.6087,11900000.0
2008-06-10 11:04:00,1.6087,1.6088,1.6085,1.6086,46800000.0
2008-06-10 11:05:00,1.6086,1.60865,1.6086,1.6086,34500000.0
2008-06-10 11:06:00,1.60865,1.60865,1.6083,1.60855,65300000.0
2008-06-10 11:07:00,1.60855,1.6091,1.60855,1.6089,75900000.0
2008-06-10 11:08:00,1.6089,1.6091,1.6086,1.609,74300000.0
2008-06-10 11:09:00,1.609,1.6093,1.6088,1.6089,49300000.0
2008-06-10 11:10:00,1.6089,1.60915,1.6089,1.60915,71900000.0
2008-06-10 11:11:00,1.60915,1.6092,1.60895,1.60895,37600000.0
2008-06-10 11:12:00,1.609,1.60915,1.6089,1.609,47100000.0
2008-06-10 11:13:00,1.60905,1.6094,1.609,1.6092,73000000.0
2008-06-10 11:14:00,1.6092,1.60925,1.609,1.6091,43800000.0
2008-06-10 11:15:00,1.6091,1.6091,1.6089,1.60895,42300000.0
2008-06-10 11:16:00,1.6089,1.609,1.6089,1.60895,33800000.0
2008-06-10 11:17:00,1.609,1.6091,1.6088,1.6088,30000000.0
2008-06-10 11:18:00,1.6088,1.609,1.60845,1.60855,115200000.0
2008-06-10 11:19:00,1.6087,1.6088,1.6085,1.60865,85200000.0
2008-06-10 11:20:00,1.60865,1.6088,1.60855,1.60865,82100000.0
2008-06-10 11:21:00,1.6087,1.6089,1.60865,1.6087,56800000.0
2008-06-10 11:22:00,1.6087,1.6088,1.6086,1.60875,104600000.0
2008-06-10 11:23:00,1.6088,1.609,1.60865,1.6089,71200000.0
2008-06-10 11:24:00,1.60895,1.609,1.6089,1.609,14500000.0
2008-06-10 11:25:00,1.6089,1.609,1.6088,1.6089,33900000.0
2008-06-10 11:26:00,1.6089,1.609,1.6088,1.6089,30200000.0
2008-06-10 11:27:00,1.6089,1.609,1.6089,1.609,20000000.0
2008-06-10 11:28:00,1.609,1.6092,1.609,1.6091,29600000.0
2008-06-10 11:29:00,1.6091,1.6092,1.6091,1.6092,5000000.0
2008-06-10 11:30:00,1.6092,1.6093,1.6091,1.6092,34900000.0
2008-06-10 11:31:00,1.6092,1.6097,1.6092,1.6097,77200000.0
2008-06-10 11:32:00,1.60975,1.6107,1.6097,1.6106,60700000.0
2008-06-10 11:33:00,1.61055,1.6106,1.6103,1.6105,60500000.0
2008-06-10 11:34:00,1.6105,1.6107,1.6102,1.61025,78900000.0
2008-06-10 11:35:00,1.6104,1.6108,1.6102,1.61055,104700000.0
2008-06-10 11:36:00,1.61065,1.611,1.6104,1.61075,113100000.0
2008-06-10 11:37:00,1.6107,1.6108,1.61035,1.61045,117300000.0
2008-06-10 11:38:00,1.6104,1.6112,1.6104,1.611,124600000.0
2008-06-10 11:39:00,1.611,1.6112,1.61085,1.611,56000000.0
2008-06-10 11:40:00,1.611,1.6111,1.6107,1.6109,95100000.0
2008-06-10 11:41:00,1.61095,1.6114,1.6109,1.6113,65400000.0
2008-06-10 11:42:00,1.6112,1.6114,1.6111,1.6114,79200000.0
2008-06-10 11:43:00,1.6113,1.6116,1.6113,1.6116,99500000.0
2008-06-10 11:44:00,1.6116,1.6116,1.6113,1.61145,100900000.0
2008-06-10 11:45:00,1.6114,1.6116,1.61135,1.6115,95800000.0
2008-06-10 11:46:00,1.61155,1.6119,1.6115,1.6116,100500000.0
2008-06-10 11:47:00,1.6116,1.6116,1.6114,1.6115,43200000.0
2008-06-10 11:48:00,1.6115,1.6119,1.6114,1.6117,150300000.0
2008-06-10 11:49:00,1.6117,1.6118,1.6115,1.6117,128500000.0
2008-06-10 11:50:00,1.61175,1.61185,1.6116,1.6117,85700000.0
2008-06-10 11:51:00,1.6117,1.6118,1.61155,1.61175,45500000.0
2008-06-10 11:52:00,1.6117,1.61175,1.6114,1.6115,124200000.0
2008-06-10 11:53:00,1.6115,1.6115,1.6114,1.6114,65500000.0
2008-06-10 11:54:00,1.6114,1.6116,1.6114,1.6116,65000000.0
2008-06-10 11:55:00,1.6116,1.6116,1.6115,1.6115,65100000.0
2008-06-10 11:56:00,1.6115,1.6118,1.6114,1.6116,88800000.0
2008-06-10 11:57:00,1.6116,1.6117,1.6115,1.6115,21000000.0
2008-06-10 11:58:00,1.6115,1.61155,1.6114,1.6114,55800000.0
2008-06-10 11:59:00,1.6114,1.61155,1.6114,1.61155,70900000.0
2008-06-10 12:00:00,1.6115,1.6116,1.6114,1.6115,37300000.0
2008-06-10 12:01:00,1.6115,1.6115,1.6113,1.6114,36700000.0
2008-06-10 12:02:00,1.6114,1.61155,1.6114,1.6115,61800000.0
2008-06-10 12:03:00,1.6115,1.6115,1.61115,1.6112,52700000.0
2008-06-10 12:04:00,1.6112,1.6113,1.6111,1.6112,48700000.0
2008-06-10 12:05:00,1.6112,1.6116,1.6112,1.61125,34700000.0
2008-06-10 12:06:00,1.61125,1.6116,1.6112,1.6114,111300000.0
2008-06-10 12:07:00,1.61145,1.6115,1.6112,1.6113,90100000.0
2008-06-10 12:08:00,1.6113,1.6114,1.6111,1.6113,87100000.0
2008-06-10 12:09:00,1.6113,1.6113,1.611,1.611,51200000.0
2008-06-10 12:10:00,1.611,1.6113,1.611,1.6112,74500000.0
2008-06-10 12:11:00,1.6112,1.6113,1.6111,1.61125,90700000.0
2008-06-10 12:12:00,1.61125,1.6113,1.6111,1.61115,76800000.0
2008-06-10 12:13:00,1.61115,1.61115,1.611,1.611,23200000.0
2008-06-10 12:14:00,1.611,1.6111,1.611,1.611,35300000.0
2008-06-10 12:15:00,1.611,1.6111,1.6109,1.611,18010000.0
2008-06-10 12:16:00,1.611,1.6111,1.611,1.611,30200000.0
2008-06-10 12:17:00,1.61105,1.6112,1.611,1.61115,24370000.0
2008-06-10 12:18:00,1.61115,1.6112,1.6109,1.61105,27090000.0
2008-06-10 12:19:00,1.61105,1.6111,1.611,1.6111,33100000.0
2008-06-10 12:20:00,1.611,1.611,1.6108,1.6109,51300000.0
2008-06-10 12:21:00,1.6109,1.6111,1.61085,1.611,28000000.0
2008-06-10 12:22:00,1.611,1.611,1.6108,1.6109,13400000.0
2008-06-10 12:23:00,1.6109,1.61105,1.61085,1.61105,30200000.0
2008-06-10 12:24:00,1.611,1.6113,1.6109,1.6111,57700000.0
2008-06-10 12:25:00,1.6111,1.61115,1.61085,1.6111,78500000.0
2008-06-10 12:26:00,1.611,1.611,1.6106,1.6106,91400000.0
2008-06-10 12:27:00,1.6106,1.6106,1.6105,1.6105,21000000.0
2008-06-10 12:28:00,1.6105,1.6107,1.6104,1.6106,24100000.0
2008-06-10 12:29:00,1.6105,1.6105,1.6104,1.61045,28900000.0
2008-06-10 12:30:00,1.6104,1.6105,1.6102,1.6102,75100000.0
2008-06-10 12:31:00,1.6102,1.6103,1.61005,1.61005,25800000.0
2008-06-10 12:32:00,1.61005,1.6103,1.61,1.6101,36900000.0
2008-06-10 12:33:00,1.6101,1.6103,1.61,1.6101,18300000.0
2008-06-10 12:34:00,1.61,1.6102,1.61,1.61,28200000.0
2008-06-10 12:35:00,1.61005,1.6101,1.61,1.6101,18500000.0
2008-06-10 12:36:00,1.6101,1.6102,1.6101,1.6101,19100000.0
2008-06-10 12:37:00,1.6101,1.6103,1.6099,1.6099,47500000.0
2008-06-10 12:38:00,1.6099,1.6099,1.6097,1.60975,26500000.0
2008-06-10 12:39:00,1.6097,1.6098,1.6097,1.6097,38900000.0
2008-06-10 12:40:00,1.6097,1.6097,1.6096,1.6097,33600000.0
2008-06-10 12:41:00,1.6097,1.61015,1.60965,1.6101,33000000.0
2008-06-10 12:42:00,1.6101,1.6102,1.61,1.6101,50000000.0
2008-06-10 12:43:00,1.6101,1.6104,1.61,1.6102,36300000.0
2008-06-10 12:44:00,1.6103,1.6104,1.61,1.6101,52600000.0
2008-06-10 12:45:00,1.6101,1.6102,1.6099,1.61,62800000.0
2008-06-10 12:46:00,1.61,1.61,1.60975,1.6099,64000000.0
2008-06-10 12:47:00,1.6099,1.6102,1.6099,1.6101,53000000.0
2008-06-10 12:48:00,1.6101,1.6103,1.6101,1.6102,51400000.0
2008-06-10 12:49:00,1.6101,1.6103,1.61,1.6102,32800000.0
2008-06-10 12:50:00,1.61005,1.6101,1.6099,1.6099,45700000.0
2008-06-10 12:51:00,1.61,1.61,1.60955,1.60955,37900000.0
2008-06-10 12:52:00,1.6095,1.6096,1.6088,1.609,81900000.0
2008-06-10 12:53:00,1.609,1.60935,1.609,1.6093,64200000.0
2008-06-10 12:54:00,1.6094,1.6096,1.6093,1.60935,78800000.0
2008-06-10 12:55:00,1.6094,1.6095,1.6092,1.6092,40400000.0
2008-06-10 12:56:00,1.60925,1.60975,1.6092,1.60975,33000000.0
2008-06-10 12:57:00,1.6098,1.6098,1.60955,1.6096,68000000.0
2008-06-10 12:58:00,1.6096,1.61035,1.6096,1.6103,84800000.0
2008-06-10 12:59:00,1.6102,1.6102,1.61,1.6102,62500000.0
2008-06-10 13:00:00,1.6102,1.6104,1.6102,1.61025,68100000.0
2008-06-10 13:01:00,1.61025,1.6104,1.6102,1.6103,66600000.0
2008-06-10 13:02:00,1.6103,1.6104,1.6101,1.61015,37600000.0
2008-06-10 13:03:00,1.61015,1.61015,1.61,1.6101,59400000.0
2008-06-10 13:04:00,1.6101,1.61045,1.6101,1.6102,47900000.0
2008-06-10 13:05:00,1.6103,1.6103,1.6102,1.6102,27600000.0
2008-06-10 13:06:00,1.6102,1.6103,1.61,1.61005,50400000.0
2008-06-10 13:07:00,1.61,1.6101,1.61,1.61,29600000.0
2008-06-10 13:08:00,1.60995,1.61,1.6094,1.6096,56800000.0
2008-06-10 13:09:00,1.6096,1.60995,1.6094,1.60995,45700000.0
2008-06-10 13:10:00,1.61,1.61,1.60975,1.60975,37000000.0
2008-06-10 13:11:00,1.60975,1.60975,1.6096,1.6096,45000000.0
2008-06-10 13:12:00,1.6096,1.6096,1.6095,1.6096,47600000.0
2008-06-10 13:13:00,1.60965,1.6098,1.6096,1.6096,28200000.0
2008-06-10 13:14:00,1.6096,1.6098,1.6095,1.6095,85800000.0
2008-06-10 13:15:00,1.6095,1.6096,1.6095,1.6096,20200000.0
2008-06-10 13:16:00,1.6096,1.6097,1.6096,1.6097,13000000.0
2008-06-10 13:17:00,1.6097,1.6098,1.6092,1.60925,56400000.0
2008-06-10 13:18:00,1.6093,1.6093,1.6093,1.6093,17400000.0
2008-06-10 13:19:00,1.6093,1.6095,1.6092,1.60925,84200000.0
2008-06-10 13:20:00,1.60925,1.60965,1.60925,1.6096,31600000.0
2008-06-10 13:21:00,1.6096,1.6097,1.60955,1.6096,24200000.0
2008-06-10 13:22:00,1.6096,1.6096,1.6095,1.6095,6900000.0
2008-06-10 13:23:00,1.6094,1.6095,1.6094,1.6095,9300000.0
2008-06-10 13:24:00,1.60935,1.6094,1.6093,1.6093,15600000.0
2008-06-10 13:25:00,1.6093,1.6093,1.609,1.6092,11940000.0
2008-06-10 13:26:00,1.6092,1.6093,1.6092,1.6093,11300000.0
2008-06-10 13:27:00,1.6093,1.6093,1.6091,1.6092,13300000.0
2008-06-10 13:28:00,1.6092,1.6093,1.6091,1.6091,31800000.0
2008-06-10 13:29:00,1.6091,1.6093,1.6091,1.6093,38400000.0
2008-06-10 13:30:00,1.6093,1.6095,1.6093,1.6095,38000000.0
2008-06-10 13:31:00,1.6095,1.6098,1.6095,1.60965,25500000.0
2008-06-10 13:32:00,1.6097,1.61,1.6097,1.60975,46700000.0
2008-06-10 13:33:00,1.6098,1.6098,1.60945,1.6095,80200000.0
2008-06-10 13:34:00,1.6095,1.60955,1.6095,1.60955,33100000.0
2008-06-10 13:35:00,1.60955,1.6096,1.6095,1.60955,8100000.0
2008-06-10 13:36:00,1.60955,1.6097,1.6095,1.6095,55200000.0
2008-06-10 13:37:00,1.6095,1.6096,1.6093,1.6093,39200000.0
2008-06-10 13:38:00,1.6093,1.6094,1.609,1.609,28700000.0
2008-06-10 13:39:00,1.609,1.6092,1.609,1.6092,42900000.0
2008-06-10 13:40:00,1.6092,1.6092,1.60895,1.60895,42600000.0
2008-06-10 13:41:00,1.6089,1.6091,1.6089,1.6091,76000000.0
2008-06-10 13:42:00,1.6091,1.6096,1.6091,1.6094,52800000.0
2008-06-10 13:43:00,1.6094,1.6094,1.609,1.6091,36700000.0
2008-06-10 13:44:00,1.6091,1.6094,1.6091,1.6092,35600000.0
2008-06-10 13:45:00,1.6093,1.6093,1.6092,1.6093,28900000.0
2008-06-10 13:46:00,1.6093,1.6093,1.60915,1.60915,44000000.0
2008-06-10 13:47:00,1.6094,1.6094,1.6092,1.6093,20500000.0
2008-06-10 13:48:00,1.6093,1.6097,1.60925,1.6095,58200000.0
2008-06-10 13:49:00,1.6095,1.6095,1.6093,1.6094,33700000.0
2008-06-10 13:50:00,1.6094,1.6095,1.6094,1.6095,31600000.0
2008-06-10 13:51:00,1.6095,1.6099,1.6095,1.60975,79500000.0
2008-06-10 13:52:00,1.6097,1.6097,1.6095,1.6095,36400000.0
2008-06-10 13:53:00,1.6095,1.6095,1.60935,1.6095,19400000.0
2008-06-10 13:54:00,1.6095,1.6095,1.609,1.6093,69900000.0
2008-06-10 13:55:00,1.6093,1.6095,1.6093,1.6094,37000000.0
2008-06-10 13:56:00,1.6094,1.6094,1.609,1.609,37700000.0
2008-06-10 13:57:00,1.609,1.6091,1.609,1.609,15500000.0
2008-06-10 13:58:00,1.609,1.6095,1.609,1.6095,58000000.0
2008-06-10 13:59:00,1.6095,1.6095,1.6093,1.6093,27700000.0
2008-06-10 14:00:00,1.6094,1.6098,1.6094,1.6096,35500000.0
2008-06-10 14:01:00,1.6096,1.6096,1.6092,1.6092,48300000.0
2008-06-10 14:02:00,1.6092,1.6092,1.609,1.6091,20800000.0
2008-06-10 14:03:00,1.609,1.609,1.6088,1.6088,43300000.0
2008-06-10 14:04:00,1.6088,1.609,1.6088,1.6089,26200000.0
2008-06-10 14:05:00,1.6089,1.6089,1.6082,1.60825,52600000.0
2008-06-10 14:06:00,1.60825,1.6084,1.6081,1.6081,30500000.0
2008-06-10 14:07:00,1.6081,1.6082,1.60795,1.6082,44400000.0
2008-06-10 14:08:00,1.6082,1.6082,1.608,1.608,58800000.0
2008-06-10 14:09:00,1.608,1.608,1.6078,1.6079,66100000.0
2008-06-10 14:10:00,1.6079,1.60805,1.6078,1.60805,61400000.0
2008-06-10 14:11:00,1.60815,1.6082,1.6078,1.6078,92000000.0
2008-06-10 14:12:00,1.6078,1.6079,1.6077,1.60775,79600000.0
2008-06-10 14:13:00,1.6077,1.6079,1.6077,1.6079,51200000.0
2008-06-10 14:14:00,1.608,1.6083,1.608,1.608,51300000.0
2008-06-10 14:15:00,1.608,1.608,1.6078,1.6078,85400000.0
2008-06-10 14:16:00,1.6078,1.60795,1.6078,1.6079,68500000.0
2008-06-10 14:17:00,1.608,1.60805,1.6079,1.608,42000000.0
2008-06-10 14:18:00,1.60805,1.60815,1.6079,1.6079,31500000.0
2008-06-10 14:19:00,1.6079,1.6079,1.60765,1.6077,36100000.0
2008-06-10 14:20:00,1.6077,1.60805,1.6076,1.608,89600000.0
2008-06-10 14:21:00,1.60805,1.60805,1.6078,1.6079,72700000.0
2008-06-10 14:22:00,1.6079,1.60815,1.60785,1.6079,88300000.0
2008-06-10 14:23:00,1.6079,1.6079,1.6077,1.60785,71000000.0
2008-06-10 14:24:00,1.60785,1.608,1.6078,1.608,71800000.0
2008-06-10 14:25:00,1.608,1.6081,1.6079,1.608,57400000.0
2008-06-10 14:26:00,1.60805,1.60855,1.60805,1.6082,53000000.0
2008-06-10 14:27:00,1.6082,1.60825,1.60805,1.6081,29100000.0
2008-06-10 14:28:00,1.6081,1.6082,1.608,1.6082,66900000.0
2008-06-10 14:29:00,1.6082,1.60825,1.608,1.608,45300000.0
2008-06-10 14:30:00,1.608,1.6086,1.608,1.6082,67600000.0
2008-06-10 14:31:00,1.6082,1.6086,1.6082,1.6086,90000000.0
2008-06-10 14:32:00,1.6086,1.6092,1.6086,1.60915,96800000.0
2008-06-10 14:33:00,1.60915,1.6093,1.609,1.6092,57600000.0
2008-06-10 14:34:00,1.6092,1.60925,1.60865,1.60865,73700000.0
2008-06-10 14:35:00,1.60865,1.6087,1.6084,1.60865,87600000.0
2008-06-10 14:36:00,1.6087,1.6088,1.6081,1.6082,90500000.0
2008-06-10 14:37:00,1.6082,1.6085,1.608,1.60825,108000000.0
2008-06-10 14:38:00,1.6082,1.6084,1.6082,1.6084,82500000.0
2008-06-10 14:39:00,1.6083,1.6088,1.6083,1.6087,86600000.0
2008-06-10 14:40:00,1.6087,1.6089,1.6087,1.6088,57200000.0
2008-06-10 14:41:00,1.6088,1.6088,1.6086,1.6086,78300000.0
2008-06-10 14:42:00,1.6086,1.6086,1.6081,1.6082,99500000.0
2008-06-10 14:43:00,1.6082,1.60835,1.6081,1.6083,75300000.0
2008-06-10 14:44:00,1.6083,1.60845,1.60825,1.60835,121200000.0
2008-06-10 14:45:00,1.6083,1.6091,1.60825,1.609,101500000.0
2008-06-10 14:46:00,1.6089,1.6089,1.6086,1.6086,68800000.0
2008-06-10 14:47:00,1.6086,1.6086,1.6084,1.6084,43700000.0
2008-06-10 14:48:00,1.6084,1.6086,1.6084,1.60845,35600000.0
2008-06-10 14:49:00,1.6084,1.6085,1.60835,1.6085,31900000.0
2008-06-10 14:50:00,1.6084,1.6085,1.6084,1.6084,19500000.0
2008-06-10 14:51:00,1.6084,1.6086,1.6084,1.6085,58200000.0
2008-06-10 14:52:00,1.6085,1.6086,1.6083,1.6083,54000000.0
2008-06-10 14:53:00,1.6083,1.6084,1.60815,1.6083,53600000.0
2008-06-10 14:54:00,1.6083,1.60845,1.60815,1.6083,76500000.0
2008-06-10 14:55:00,1.6083,1.6084,1.60825,1.6084,52100000.0
2008-06-10 14:56:00,1.6084,1.6084,1.60825,1.6083,53100000.0
2008-06-10 14:57:00,1.6083,1.6083,1.60825,1.60825,12400000.0
2008-06-10 14:58:00,1.60825,1.60835,1.608,1.6081,43600000.0
2008-06-10 14:59:00,1.6081,1.6081,1.608,1.6081,53500000.0
2008-06-10 15:00:00,1.6081,1.6086,1.6081,1.6085,46000000.0
2008-06-10 15:01:00,1.6085,1.6085,1.60785,1.6081,116700000.0
2008-06-10 15:02:00,1.6081,1.6083,1.6078,1.60795,89000000.0
2008-06-10 15:03:00,1.60795,1.6081,1.6078,1.6078,88700000.0
2008-06-10 15:04:00,1.6078,1.608,1.6078,1.60785,69700000.0
2008-06-10 15:05:00,1.60785,1.6079,1.6077,1.6079,81900000.0
2008-06-10 15:06:00,1.6079,1.60795,1.60755,1.6076,61500000.0
2008-06-10 15:07:00,1.6076,1.6077,1.6074,1.6075,49200000.0
2008-06-10 15:08:00,1.6075,1.6076,1.6074,1.6075,32100000.0
2008-06-10 15:09:00,1.6075,1.6076,1.6071,1.6071,63300000.0
2008-06-10 15:10:00,1.6071,1.60755,1.607,1.6075,88300000.0
2008-06-10 15:11:00,1.6075,1.6075,1.60675,1.60675,61000000.0
2008-06-10 15:12:00,1.60675,1.6068,1.6065,1.60665,80900000.0
2008-06-10 15:13:00,1.6067,1.6068,1.6065,1.6068,104900000.0
2008-06-10 15:14:00,1.6068,1.6074,1.6068,1.60735,49700000.0
2008-06-10 15:15:00,1.6074,1.6076,1.6072,1.6072,39200000.0
2008-06-10 15:16:00,1.60725,1.60735,1.607,1.60735,74600000.0
2008-06-10 15:17:00,1.60735,1.60785,1.6073,1.60775,95600000.0
2008-06-10 15:18:00,1.60775,1.6078,1.6077,1.60775,73000000.0
2008-06-10 15:19:00,1.60775,1.6081,1.60775,1.60805,57900000.0
2008-06-10 15:20:00,1.60805,1.6082,1.60795,1.608,93300000.0
2008-06-10 15:21:00,1.60795,1.60845,1.60795,1.60845,132100000.0
2008-06-10 15:22:00,1.60845,1.6087,1.6083,1.6086,104300000.0
2008-06-10 15:23:00,1.6086,1.6088,1.6084,1.6084,126800000.0
2008-06-10 15:24:00,1.6084,1.60895,1.6083,1.60855,94900000.0
2008-06-10 15:25:00,1.60855,1.6089,1.60855,1.60885,100000000.0
2008-06-10 15:26:00,1.60885,1.609,1.6081,1.6081,99400000.0
2008-06-10 15:27:00,1.6081,1.60855,1.6081,1.60835,75200000.0
2008-06-10 15:28:00,1.6083,1.6083,1.6081,1.6081,54100000.0
2008-06-10 15:29:00,1.6081,1.6084,1.6081,1.6083,61900000.0
2008-06-10 15:30:00,1.6083,1.6085,1.6083,1.6084,35100000.0
2008-06-10 15:31:00,1.6084,1.6085,1.6084,1.6085,40100000.0
2008-06-10 15:32:00,1.6085,1.6085,1.6083,1.60835,64500000.0
2008-06-10 15:33:00,1.60835,1.6086,1.6083,1.6086,74300000.0
2008-06-10 15:34:00,1.6086,1.6086,1.6084,1.6085,55800000.0
2008-06-10 15:35:00,1.6085,1.60895,1.6084,1.60895,67400000.0
2008-06-10 15:36:00,1.609,1.6092,1.60875,1.6091,126100000.0
2008-06-10 15:37:00,1.6091,1.6092,1.6089,1.6091,136000000.0
2008-06-10 15:38:00,1.6091,1.6091,1.6087,1.60895,73200000.0
2008-06-10 15:39:00,1.609,1.60905,1.6088,1.6088,113900000.0
2008-06-10 15:40:00,1.6088,1.60885,1.6083,1.6086,78800000.0
2008-06-10 15:41:00,1.6086,1.60885,1.6085,1.6085,53400000.0
2008-06-10 15:42:00,1.6085,1.6089,1.6083,1.60865,60900000.0
2008-06-10 15:43:00,1.60865,1.6092,1.60865,1.6091,64700000.0
2008-06-10 15:44:00,1.60915,1.60915,1.6087,1.609,79100000.0
2008-06-10 15:45:00,1.609,1.60905,1.6086,1.60875,63300000.0
2008-06-10 15:46:00,1.60875,1.6089,1.6086,1.6088,53900000.0
2008-06-10 15:47:00,1.60885,1.6092,1.6088,1.60915,66100000.0
2008-06-10 15:48:00,1.60915,1.6094,1.60915,1.6093,143300000.0
2008-06-10 15:49:00,1.6093,1.60935,1.6092,1.60925,107800000.0
2008-06-10 15:50:00,1.60925,1.6096,1.6092,1.6096,60100000.0
2008-06-10 15:51:00,1.6096,1.6097,1.6092,1.6093,100100000.0
2008-06-10 15:52:00,1.60925,1.6094,1.6092,1.6092,28300000.0
2008-06-10 15:53:00,1.6092,1.6093,1.6091,1.6092,65300000.0
2008-06-10 15:54:00,1.6092,1.6093,1.6091,1.6091,31400000.0
2008-06-10 15:55:00,1.6091,1.6091,1.6088,1.6089,63900000.0
2008-06-10 15:56:00,1.6089,1.6089,1.6088,1.6088,36500000.0
2008-06-10 15:57:00,1.6088,1.6091,1.6088,1.6089,77700000.0
2008-06-10 15:58:00,1.609,1.60915,1.609,1.609,58500000.0
2008-06-10 15:59:00,1.609,1.6094,1.60895,1.6092,82000000.0
2008-06-10 16:00:00,1.6092,1.6097,1.6092,1.6097,96500000.0
2008-06-10 16:01:00,1.6097,1.6103,1.6096,1.6103,67925192.0
2008-06-10 16:02:00,1.6102,1.6102,1.6097,1.61005,80300000.0
2008-06-10 16:03:00,1.60995,1.61015,1.6097,1.61005,100900000.0
2008-06-10 16:04:00,1.61005,1.6104,1.61,1.61005,153400000.0
2008-06-10 16:05:00,1.61005,1.61035,1.61005,1.61025,122200000.0
2008-06-10 16:06:00,1.61025,1.6106,1.6102,1.6106,78600000.0
2008-06-10 16:07:00,1.6107,1.61075,1.6103,1.6104,106800000.0
2008-06-10 16:08:00,1.6104,1.6104,1.61025,1.6103,38200000.0
2008-06-10 16:09:00,1.6103,1.6107,1.6098,1.6103,143400000.0
2008-06-10 16:10:00,1.6103,1.61075,1.6102,1.6107,90700000.0
2008-06-10 16:11:00,1.6107,1.6108,1.6104,1.6106,75800000.0
2008-06-10 16:12:00,1.6106,1.61075,1.6104,1.61045,110100000.0
2008-06-10 16:13:00,1.6106,1.6111,1.61045,1.6111,59400000.0
2008-06-10 16:14:00,1.6111,1.61135,1.6111,1.6113,44400000.0
2008-06-10 16:15:00,1.6113,1.61135,1.6109,1.6109,88600000.0
2008-06-10 16:16:00,1.6109,1.611,1.6108,1.611,44000000.0
2008-06-10 16:17:00,1.611,1.6113,1.61095,1.6113,80800000.0
2008-06-10 16:18:00,1.6113,1.6113,1.611,1.6112,32500000.0
2008-06-10 16:19:00,1.6112,1.6114,1.6112,1.6113,66000000.0
2008-06-10 16:20:00,1.6113,1.6115,1.6111,1.6113,47900000.0
2008-06-10 16:21:00,1.6112,1.6113,1.6111,1.6111,23300000.0
2008-06-10 16:22:00,1.6111,1.6111,1.6105,1.61085,77100000.0
2008-06-10 16:23:00,1.6109,1.6112,1.6108,1.61115,128600000.0
2008-06-10 16:24:00,1.6111,1.6112,1.6108,1.6111,139600000.0
2008-06-10 16:25:00,1.6111,1.61135,1.6107,1.61105,89300000.0
2008-06-10 16:26:00,1.61105,1.61125,1.611,1.61115,85000000.0
2008-06-10 16:27:00,1.6111,1.6112,1.611,1.6111,68600000.0
2008-06-10 16:28:00,1.6111,1.61125,1.611,1.6111,82500000.0
2008-06-10 16:29:00,1.61115,1.6113,1.6111,1.6111,82600000.0
2008-06-10 16:30:00,1.6111,1.61115,1.6109,1.61095,73400000.0
2008-06-10 16:31:00,1.61095,1.61105,1.6109,1.611,88900000.0
2008-06-10 16:32:00,1.611,1.6112,1.61095,1.6111,136900000.0
2008-06-10 16:33:00,1.61105,1.6112,1.611,1.611,82900000.0
2008-06-10 16:34:00,1.611,1.61105,1.6108,1.6109,54300000.0
2008-06-10 16:35:00,1.6109,1.6109,1.6102,1.6102,71400000.0
2008-06-10 16:36:00,1.6102,1.6107,1.6101,1.61055,91300000.0
2008-06-10 16:37:00,1.61055,1.6107,1.6104,1.61065,122400000.0
2008-06-10 16:38:00,1.6106,1.6106,1.6101,1.6104,79900000.0
2008-06-10 16:39:00,1.6104,1.6108,1.61035,1.61075,75300000.0
2008-06-10 16:40:00,1.61075,1.61075,1.6103,1.6105,95800000.0
2008-06-10 16:41:00,1.6105,1.6105,1.61,1.6105,76000000.0
2008-06-10 16:42:00,1.6105,1.6105,1.61,1.61015,52800000.0
2008-06-10 16:43:00,1.6103,1.6105,1.6102,1.6103,74200000.0
2008-06-10 16:44:00,1.6103,1.6105,1.6102,1.6105,61700000.0
2008-06-10 16:45:00,1.61045,1.61065,1.6104,1.6106,62100000.0
2008-06-10 16:46:00,1.61055,1.6106,1.6102,1.6102,69100000.0
2008-06-10 16:47:00,1.6102,1.6104,1.61015,1.6102,65900000.0
2008-06-10 16:48:00,1.6103,1.6104,1.6102,1.6103,47000000.0
2008-06-10 16:49:00,1.6103,1.6103,1.6102,1.6102,39400000.0
2008-06-10 16:50:00,1.6102,1.6102,1.61,1.61005,57800000.0
2008-06-10 16:51:00,1.6101,1.6101,1.6099,1.6099,91400000.0
2008-06-10 16:52:00,1.6099,1.6102,1.6096,1.61005,84400000.0
2008-06-10 16:53:00,1.61005,1.6103,1.61005,1.6103,46700000.0
2008-06-10 16:54:00,1.6103,1.61045,1.6101,1.6104,80200000.0
2008-06-10 16:55:00,1.6104,1.6105,1.6102,1.6102,82000000.0
2008-06-10 16:56:00,1.6102,1.6102,1.6096,1.6097,69500000.0
2008-06-10 16:57:00,1.6097,1.6098,1.6095,1.6098,142800000.0
2008-06-10 16:58:00,1.6099,1.6103,1.6097,1.6102,152800000.0
2008-06-10 16:59:00,1.6102,1.61025,1.6093,1.6093,115600000.0
2008-06-10 17:00:00,1.6093,1.60955,1.6091,1.6091,136800000.0
2008-06-10 17:01:00,1.6091,1.60935,1.6091,1.6092,123800000.0
2008-06-10 17:02:00,1.6092,1.6092,1.60875,1.60885,80000000.0
2008-06-10 17:03:00,1.6088,1.6089,1.6081,1.6082,80500000.0
2008-06-10 17:04:00,1.6082,1.60835,1.6078,1.6082,80700000.0
2008-06-10 17:05:00,1.60815,1.6085,1.60805,1.6084,88300000.0
2008-06-10 17:06:00,1.6084,1.6089,1.6084,1.60855,99400000.0
2008-06-10 17:07:00,1.6086,1.60865,1.6084,1.6086,72400000.0
2008-06-10 17:08:00,1.6086,1.6089,1.6086,1.6089,61800000.0
2008-06-10 17:09:00,1.6089,1.60905,1.6081,1.6086,142500000.0
2008-06-10 17:10:00,1.60865,1.60905,1.6083,1.60895,150900000.0
2008-06-10 17:11:00,1.60895,1.6092,1.6089,1.6089,74800000.0
2008-06-10 17:12:00,1.6089,1.60905,1.6084,1.6086,94700000.0
2008-06-10 17:13:00,1.6085,1.60895,1.6085,1.60875,105600000.0
2008-06-10 17:14:00,1.6088,1.60905,1.6087,1.609,90900000.0
2008-06-10 17:15:00,1.609,1.60915,1.6087,1.6087,66600000.0
2008-06-10 17:16:00,1.6087,1.6091,1.6087,1.6089,78500000.0
2008-06-10 17:17:00,1.6089,1.6091,1.6089,1.60905,80200000.0
2008-06-10 17:18:00,1.60905,1.60915,1.6089,1.6091,94000000.0
2008-06-10 17:19:00,1.6091,1.60925,1.609,1.6091,80700000.0
2008-06-10 17:20:00,1.6091,1.60925,1.609,1.60915,107700000.0
2008-06-10 17:21:00,1.60915,1.60915,1.6087,1.6087,86000000.0
2008-06-10 17:22:00,1.6087,1.60875,1.6087,1.6087,63500000.0
2008-06-10 17:23:00,1.60865,1.60865,1.6084,1.6085,115400000.0
2008-06-10 17:24:00,1.6085,1.60865,1.60845,1.60865,75000000.0
2008-06-10 17:25:00,1.60865,1.6091,1.6085,1.6088,181000000.0
2008-06-10 17:26:00,1.60885,1.6093,1.6088,1.609,139600000.0
2008-06-10 17:27:00,1.609,1.6091,1.6088,1.6088,94400000.0
2008-06-10 17:28:00,1.6089,1.60975,1.6089,1.6095,207800000.0
2008-06-10 17:29:00,1.6095,1.6106,1.6094,1.6106,205700000.0
2008-06-10 17:30:00,1.6106,1.6108,1.60995,1.61025,165900000.0
2008-06-10 17:31:00,1.6103,1.61035,1.6098,1.61,136300000.0
2008-06-10 17:32:00,1.61,1.61025,1.6096,1.60965,104800000.0
2008-06-10 17:33:00,1.6097,1.60985,1.6092,1.6094,85900000.0
2008-06-10 17:34:00,1.6094,1.60985,1.6094,1.6097,116800000.0
2008-06-10 17:35:00,1.60975,1.61005,1.6097,1.61,110100000.0
2008-06-10 17:36:00,1.61,1.61005,1.6098,1.60985,140800000.0
2008-06-10 17:37:00,1.60985,1.61015,1.60955,1.60975,147600000.0
2008-06-10 17:38:00,1.60975,1.6098,1.6094,1.6096,104700000.0
2008-06-10 17:39:00,1.6096,1.6099,1.6095,1.60955,107700000.0
2008-06-10 17:40:00,1.60955,1.61015,1.60955,1.6101,84500000.0
2008-06-10 17:41:00,1.6101,1.6101,1.6099,1.6099,24700000.0
2008-06-10 17:42:00,1.6099,1.6104,1.6099,1.61035,88700000.0
2008-06-10 17:43:00,1.6104,1.61065,1.6103,1.6106,88200000.0
2008-06-10 17:44:00,1.6106,1.61085,1.6104,1.61085,125100000.0
2008-06-10 17:45:00,1.6109,1.61145,1.6109,1.6114,104700000.0
2008-06-10 17:46:00,1.6114,1.61145,1.6111,1.6112,126000000.0
2008-06-10 17:47:00,1.6112,1.6112,1.61095,1.6112,104600000.0
2008-06-10 17:48:00,1.6112,1.6116,1.6111,1.6113,108500000.0
2008-06-10 17:49:00,1.6113,1.6114,1.611,1.61105,130800000.0
2008-06-10 17:50:00,1.6111,1.6113,1.61105,1.6112,101400000.0
2008-06-10 17:51:00,1.6112,1.6112,1.6105,1.6105,83600000.0
2008-06-10 17:52:00,1.6105,1.6106,1.61015,1.6102,87600000.0
2008-06-10 17:53:00,1.6102,1.6102,1.61,1.61,105900000.0
2008-06-10 17:54:00,1.61,1.61015,1.6099,1.6101,47200000.0
2008-06-10 17:55:00,1.6101,1.6104,1.61,1.61035,89100000.0
2008-06-10 17:56:00,1.6103,1.6103,1.61,1.61,82400000.0
2008-06-10 17:57:00,1.61,1.61,1.60945,1.6096,135400000.0
2008-06-10 17:58:00,1.6096,1.6099,1.6094,1.6098,87900000.0
2008-06-10 17:59:00,1.6098,1.60985,1.6096,1.6098,98900000.0
2008-06-10 18:00:00,1.60985,1.60995,1.6095,1.6095,90300000.0
2008-06-10 18:01:00,1.6095,1.6095,1.6091,1.6091,49500000.0
2008-06-10 18:02:00,1.6091,1.6091,1.60875,1.6088,79600000.0
2008-06-10 18:03:00,1.60885,1.6091,1.6088,1.60895,79900000.0
2008-06-10 18:04:00,1.60895,1.6094,1.60895,1.6093,61500000.0
2008-06-10 18:05:00,1.6093,1.60945,1.6093,1.60945,30500000.0
2008-06-10 18:06:00,1.6095,1.6096,1.6093,1.60935,92400000.0
2008-06-10 18:07:00,1.60935,1.60975,1.60935,1.6097,59500000.0
2008-06-10 18:08:00,1.6097,1.6101,1.6097,1.6101,53100000.0
2008-06-10 18:09:00,1.6101,1.61035,1.61005,1.61005,92300000.0
2008-06-10 18:10:00,1.61005,1.61055,1.61,1.61055,78200000.0
2008-06-10 18:11:00,1.61055,1.61055,1.61015,1.61035,87700000.0
2008-06-10 18:12:00,1.61035,1.6109,1.61035,1.6108,85600000.0
2008-06-10 18:13:00,1.61075,1.6114,1.61075,1.6113,81400000.0
2008-06-10 18:14:00,1.6113,1.6114,1.6108,1.61085,70600000.0
2008-06-10 18:15:00,1.61085,1.611,1.6106,1.6106,64700000.0
2008-06-10 18:16:00,1.6106,1.6109,1.6106,1.61085,49100000.0
2008-06-10 18:17:00,1.61085,1.61115,1.6108,1.611,90100000.0
2008-06-10 18:18:00,1.61105,1.6111,1.6105,1.61055,68300000.0
2008-06-10 18:19:00,1.6106,1.6106,1.61015,1.61035,60200000.0
2008-06-10 18:20:00,1.6104,1.6108,1.61035,1.61035,48000000.0
2008-06-10 18:21:00,1.61035,1.61095,1.61035,1.6107,50200000.0
2008-06-10 18:22:00,1.6107,1.61075,1.6105,1.61075,54800000.0
2008-06-10 18:23:00,1.61075,1.6115,1.61075,1.611,73100000.0
2008-06-10 18:24:00,1.61095,1.6112,1.61095,1.6111,37500000.0
2008-06-10 18:25:00,1.61115,1.61115,1.6109,1.6109,38600000.0
2008-06-10 18:26:00,1.6109,1.6109,1.6107,1.6107,26500000.0
2008-06-10 18:27:00,1.6107,1.6107,1.6099,1.61,81000000.0
2008-06-10 18:28:00,1.61,1.6102,1.60995,1.61,38200000.0
2008-06-10 18:29:00,1.61,1.6101,1.61,1.6101,23000000.0
2008-06-10 18:30:00,1.6101,1.6105,1.6097,1.60995,149000000.0
2008-06-10 18:31:00,1.61,1.6104,1.61,1.61035,106000000.0
2008-06-10 18:32:00,1.6104,1.61045,1.6101,1.6103,89600000.0
2008-06-10 18:33:00,1.6103,1.6108,1.61025,1.61065,102700000.0
2008-06-10 18:34:00,1.61065,1.61105,1.6106,1.61105,99800000.0
2008-06-10 18:35:00,1.61105,1.6111,1.6108,1.6109,47700000.0
2008-06-10 18:36:00,1.61095,1.61105,1.61085,1.611,59300000.0
2008-06-10 18:37:00,1.61105,1.6111,1.611,1.6111,38100000.0
2008-06-10 18:38:00,1.6111,1.6112,1.6109,1.6109,41300000.0
2008-06-10 18:39:00,1.6109,1.6109,1.61065,1.61085,25900000.0
2008-06-10 18:40:00,1.61085,1.61105,1.61085,1.6109,36800000.0
2008-06-10 18:41:00,1.6109,1.6109,1.6107,1.6107,19800000.0
2008-06-10 18:42:00,1.6107,1.61075,1.61055,1.6106,40400000.0
2008-06-10 18:43:00,1.61055,1.61055,1.61035,1.61035,22300000.0
2008-06-10 18:44:00,1.6103,1.61035,1.61,1.61005,38700000.0
2008-06-10 18:45:00,1.61005,1.6103,1.61005,1.61025,40800000.0
2008-06-10 18:46:00,1.61025,1.6103,1.6102,1.6103,23600000.0
2008-06-10 18:47:00,1.6103,1.61035,1.61025,1.6103,29600000.0
2008-06-10 18:48:00,1.61035,1.61055,1.6103,1.6105,24500000.0
2008-06-10 18:49:00,1.61055,1.61075,1.61045,1.6105,59100000.0
2008-06-10 18:50:00,1.6106,1.6108,1.6106,1.6108,28800000.0
2008-06-10 18:51:00,1.6108,1.61115,1.6108,1.6109,43400000.0
2008-06-10 18:52:00,1.6109,1.61115,1.61085,1.611,59800000.0
2008-06-10 18:53:00,1.611,1.61145,1.611,1.6113,81400000.0
2008-06-10 18:54:00,1.6113,1.6114,1.61115,1.6114,61900000.0
2008-06-10 18:55:00,1.6114,1.61155,1.6113,1.6115,25600000.0
2008-06-10 18:56:00,1.6115,1.6115,1.6113,1.6113,60400000.0
2008-06-10 18:57:00,1.6113,1.61135,1.6112,1.6112,60500000.0
2008-06-10 18:58:00,1.6112,1.6112,1.61095,1.611,32000000.0
2008-06-10 18:59:00,1.611,1.61135,1.611,1.61115,74300000.0
2008-06-10 19:00:00,1.6112,1.61135,1.61115,1.61115,28700000.0
2008-06-10 19:01:00,1.61115,1.6114,1.61115,1.6114,16100000.0
2008-06-10 19:02:00,1.61145,1.6115,1.61135,1.6114,20100000.0
2008-06-10 19:03:00,1.6114,1.6115,1.61135,1.6115,22000000.0
2008-06-10 19:04:00,1.6115,1.6115,1.6113,1.6113,27600000.0
2008-06-10 19:05:00,1.6113,1.61175,1.6113,1.6117,52700000.0
2008-06-10 19:06:00,1.6117,1.6118,1.6115,1.6116,73700000.0
2008-06-10 19:07:00,1.6116,1.6116,1.6115,1.61155,11900000.0
2008-06-10 19:08:00,1.6115,1.6115,1.6113,1.6113,30100000.0
2008-06-10 19:09:00,1.6113,1.61135,1.61115,1.6113,57100000.0
2008-06-10 19:10:00,1.61125,1.612,1.61125,1.61195,47900000.0
2008-06-10 19:11:00,1.612,1.61205,1.6119,1.612,130600000.0
2008-06-10 19:12:00,1.612,1.61205,1.612,1.612,30300000.0
2008-06-10 19:13:00,1.612,1.6126,1.61195,1.6123,110200000.0
2008-06-10 19:14:00,1.6123,1.6123,1.6119,1.612,80100000.0
2008-06-10 19:15:00,1.612,1.61245,1.61195,1.6124,102800000.0
2008-06-10 19:16:00,1.6124,1.6124,1.6122,1.61225,78600000.0
2008-06-10 19:17:00,1.6123,1.6123,1.612,1.61215,68700000.0
2008-06-10 19:18:00,1.61215,1.61235,1.6119,1.61215,109100000.0
2008-06-10 19:19:00,1.61215,1.61275,1.6121,1.6124,115900000.0
2008-06-10 19:20:00,1.6124,1.6126,1.6122,1.6123,127700000.0
2008-06-10 19:21:00,1.6123,1.61255,1.6123,1.6125,51800000.0
2008-06-10 19:22:00,1.61255,1.61255,1.6121,1.61245,88900000.0
2008-06-10 19:23:00,1.61245,1.61245,1.6122,1.6122,59700000.0
2008-06-10 19:24:00,1.6122,1.61225,1.61215,1.61225,41800000.0
2008-06-10 19:25:00,1.61225,1.6125,1.61215,1.61245,68700000.0
2008-06-10 19:26:00,1.6125,1.61295,1.61235,1.6127,135800000.0
2008-06-10 19:27:00,1.6128,1.61325,1.6128,1.613,89600000.0
2008-06-10 19:28:00,1.613,1.61315,1.613,1.6131,43600000.0
2008-06-10 19:29:00,1.6131,1.61315,1.6129,1.6131,61200000.0
2008-06-10 19:30:00,1.6131,1.6131,1.613,1.6131,78400000.0
2008-06-10 19:31:00,1.6131,1.61325,1.6129,1.6129,61300000.0
2008-06-10 19:32:00,1.61295,1.6132,1.61295,1.6132,71700000.0
2008-06-10 19:33:00,1.6132,1.6133,1.613,1.6131,77300000.0
2008-06-10 19:34:00,1.6131,1.6131,1.6128,1.6128,74500000.0
2008-06-10 19:35:00,1.6129,1.6129,1.6127,1.61285,34700000.0
2008-06-10 19:36:00,1.61285,1.6129,1.6127,1.6128,31100000.0
2008-06-10 19:37:00,1.6128,1.6128,1.6126,1.6126,49700000.0
2008-06-10 19:38:00,1.6126,1.6126,1.6125,1.6126,93300000.0
2008-06-10 19:39:00,1.6126,1.6126,1.6122,1.6122,88900000.0
2008-06-10 19:40:00,1.6122,1.6122,1.61185,1.6122,95000000.0
2008-06-10 19:41:00,1.6122,1.6122,1.61215,1.6122,53400000.0
2008-06-10 19:42:00,1.6122,1.6122,1.6121,1.6121,16500000.0
2008-06-10 19:43:00,1.6121,1.6121,1.612,1.612,70200000.0
2008-06-10 19:44:00,1.612,1.61205,1.6119,1.61205,58500000.0
2008-06-10 19:45:00,1.61205,1.6121,1.6117,1.61175,57000000.0
2008-06-10 19:46:00,1.6117,1.6117,1.6115,1.6115,42500000.0
2008-06-10 19:47:00,1.6115,1.61175,1.6114,1.6117,50200000.0
2008-06-10 19:48:00,1.6117,1.6117,1.61155,1.6116,79400000.0
2008-06-10 19:49:00,1.6116,1.6116,1.6114,1.61155,61200000.0
2008-06-10 19:50:00,1.6115,1.61155,1.6114,1.61155,42500000.0
2008-06-10 19:51:00,1.61155,1.6118,1.61155,1.6117,68800000.0
2008-06-10 19:52:00,1.6117,1.6119,1.6117,1.6118,28900000.0
2008-06-10 19:53:00,1.61175,1.6119,1.6116,1.6117,77100000.0
2008-06-10 19:54:00,1.6117,1.6117,1.6114,1.61145,39100000.0
2008-06-10 19:55:00,1.61145,1.6116,1.6114,1.6116,66200000.0
2008-06-10 19:56:00,1.61155,1.6116,1.6115,1.6115,17700000.0
2008-06-10 19:57:00,1.6115,1.61155,1.6111,1.6113,62600000.0
2008-06-10 19:58:00,1.6113,1.6116,1.6111,1.6115,93400000.0
2008-06-10 19:59:00,1.6115,1.61165,1.61145,1.61155,43400000.0
2008-06-10 20:00:00,1.6116,1.6118,1.61155,1.61155,20800000.0
2008-06-10 20:01:00,1.61155,1.61165,1.6112,1.61165,65500000.0
2008-06-10 20:02:00,1.61165,1.61165,1.6115,1.61155,37700000.0
2008-06-10 20:03:00,1.6115,1.6115,1.6113,1.6114,37200000.0
2008-06-10 20:04:00,1.6114,1.61155,1.61125,1.61155,46000000.0
2008-06-10 20:05:00,1.6115,1.6115,1.61115,1.6113,40800000.0
2008-06-10 20:06:00,1.6113,1.6116,1.61125,1.6116,32100000.0
2008-06-10 20:07:00,1.61165,1.61175,1.6113,1.61135,53800000.0
2008-06-10 20:08:00,1.61135,1.61135,1.61115,1.6112,50700000.0
2008-06-10 20:09:00,1.6112,1.6114,1.6111,1.6114,52200000.0
2008-06-10 20:10:00,1.6114,1.61155,1.6112,1.61135,83000000.0
2008-06-10 20:11:00,1.61135,1.61135,1.61115,1.61115,41500000.0
2008-06-10 20:12:00,1.61125,1.61125,1.6111,1.61115,44100000.0
2008-06-10 20:13:00,1.61115,1.61135,1.6111,1.6111,59100000.0
2008-06-10 20:14:00,1.61115,1.61145,1.61115,1.6113,44400000.0
2008-06-10 20:15:00,1.6113,1.6114,1.6113,1.6114,26900000.0
2008-06-10 20:16:00,1.6114,1.61145,1.6112,1.6113,36300000.0
2008-06-10 20:17:00,1.6113,1.6114,1.6112,1.61125,18700000.0
2008-06-10 20:18:00,1.6113,1.61145,1.61125,1.61125,26100000.0
2008-06-10 20:19:00,1.61125,1.61125,1.6111,1.6112,14600000.0
2008-06-10 20:20:00,1.6112,1.6115,1.6112,1.61145,71300000.0
2008-06-10 20:21:00,1.6115,1.61155,1.6114,1.6114,14700000.0
2008-06-10 20:22:00,1.6114,1.6114,1.6113,1.6114,30800000.0
2008-06-10 20:23:00,1.61145,1.6115,1.61145,1.6115,14300000.0
2008-06-10 20:24:00,1.6115,1.6116,1.61125,1.6114,37400000.0
2008-06-10 20:25:00,1.61145,1.61145,1.6113,1.61135,20600000.0
2008-06-10 20:26:00,1.61135,1.61145,1.6113,1.61145,35600000.0
2008-06-10 20:27:00,1.6114,1.61165,1.6114,1.6116,43300000.0
2008-06-10 20:28:00,1.6116,1.6116,1.6115,1.61155,36000000.0
2008-06-10 20:29:00,1.6116,1.6117,1.6115,1.6116,47100000.0
2008-06-10 20:30:00,1.61165,1.6117,1.6112,1.6112,93500000.0
2008-06-10 20:31:00,1.6112,1.61125,1.6109,1.61115,99800000.0
2008-06-10 20:32:00,1.6111,1.61115,1.6107,1.6108,49800000.0
2008-06-10 20:33:00,1.61085,1.6109,1.6108,1.61085,44200000.0
2008-06-10 20:34:00,1.6109,1.6111,1.6107,1.61085,56800000.0
2008-06-10 20:35:00,1.61085,1.61105,1.6108,1.61085,62400000.0
2008-06-10 20:36:00,1.6109,1.61095,1.61085,1.61085,11800000.0
2008-06-10 20:37:00,1.6109,1.61095,1.6108,1.6109,44100000.0
2008-06-10 20:38:00,1.61095,1.61095,1.6106,1.6107,58700000.0
2008-06-10 20:39:00,1.6107,1.6108,1.6107,1.61075,34100000.0
2008-06-10 20:40:00,1.61085,1.61115,1.61085,1.6109,57100000.0
2008-06-10 20:41:00,1.61095,1.6112,1.61095,1.61115,32500000.0
2008-06-10 20:42:00,1.61115,1.6113,1.61115,1.6113,17500000.0
2008-06-10 20:43:00,1.6113,1.61135,1.61125,1.61125,33500000.0
2008-06-10 20:44:00,1.6112,1.6112,1.6109,1.6109,56300000.0
2008-06-10 20:45:00,1.6109,1.611,1.6109,1.611,13600000.0
2008-06-10 20:46:00,1.6111,1.61115,1.61095,1.61105,18600000.0
2008-06-10 20:47:00,1.611,1.6111,1.611,1.611,20000000.0
2008-06-10 20:48:00,1.61105,1.61115,1.611,1.61115,49200000.0
2008-06-10 20:49:00,1.61115,1.61115,1.6111,1.6111,21700000.0
2008-06-10 20:50:00,1.6111,1.6111,1.61095,1.611,50200000.0
2008-06-10 20:51:00,1.611,1.611,1.6104,1.6105,50200000.0
2008-06-10 20:52:00,1.6105,1.61085,1.6103,1.6107,105700000.0
2008-06-10 20:53:00,1.6107,1.611,1.6107,1.6109,80700000.0
2008-06-10 20:54:00,1.6109,1.61115,1.6108,1.61115,58600000.0
2008-06-10 20:55:00,1.6112,1.61125,1.61085,1.611,101800000.0
2008-06-10 20:56:00,1.61095,1.61145,1.61095,1.6112,140300000.0
2008-06-10 20:57:00,1.6112,1.61125,1.6112,1.6112,38500000.0
2008-06-10 20:58:00,1.6112,1.6112,1.6107,1.61085,95400000.0
2008-06-10 20:59:00,1.6109,1.61135,1.6108,1.61135,89900000.0
2008-06-10 21:00:00,1.6113,1.61135,1.6111,1.61115,52600000.0
2008-06-10 21:01:00,1.6112,1.61125,1.6108,1.61105,23100000.0
2008-06-10 21:02:00,1.6111,1.6111,1.6111,1.6111,1300000.0
2008-06-10 21:03:00,1.61105,1.61115,1.6109,1.61115,40100000.0
2008-06-10 21:04:00,1.61115,1.6112,1.61115,1.61115,7800000.0
2008-06-10 21:05:00,1.61125,1.61125,1.6111,1.6111,20400000.0
2008-06-10 21:06:00,1.61115,1.6112,1.61115,1.61115,3900000.0
2008-06-10 21:07:00,1.61105,1.61115,1.61095,1.61115,18400000.0
2008-06-10 21:08:00,1.6111,1.6112,1.6109,1.611,47400000.0
2008-06-10 21:09:00,1.6111,1.61115,1.611,1.61115,9400000.0
2008-06-10 21:10:00,1.6111,1.6111,1.61095,1.61095,13600000.0
2008-06-10 21:11:00,1.611,1.61115,1.611,1.61115,9100000.0
2008-06-10 21:12:00,1.61095,1.61095,1.61095,1.61095,5000000.0
2008-06-10 21:13:00,1.61095,1.61125,1.61095,1.61125,45100000.0
2008-06-10 21:14:00,1.6112,1.6112,1.61115,1.6112,5200000.0
2008-06-10 21:15:00,1.6112,1.6112,1.6109,1.611,19000000.0
2008-06-10 21:16:00,1.61105,1.61115,1.61105,1.61105,14300000.0
2008-06-10 21:17:00,1.61105,1.61105,1.611,1.611,2600000.0
2008-06-10 21:18:00,1.6109,1.61095,1.61075,1.61075,15700000.0
2008-06-10 21:19:00,1.6107,1.61075,1.6107,1.6107,15700000.0
2008-06-10 21:20:00,1.61055,1.61055,1.6105,1.6105,6100000.0
2008-06-10 21:21:00,1.6105,1.61075,1.61045,1.6107,15200000.0
2008-06-10 21:22:00,1.61065,1.61065,1.61065,1.61065,1000000.0
2008-06-10 21:23:00,1.6107,1.6108,1.6107,1.6107,4200000.0
2008-06-10 21:24:00,1.61065,1.6107,1.6106,1.6107,4600000.0
2008-06-10 21:25:00,1.6107,1.6107,1.61065,1.61065,2300000.0
2008-06-10 21:26:00,1.61075,1.6111,1.61075,1.61095,30400000.0
2008-06-10 21:27:00,1.6109,1.61095,1.61085,1.61095,3900000.0
2008-06-10 21:28:00,1.6109,1.61095,1.6108,1.61095,13400000.0
2008-06-10 21:29:00,1.61095,1.61095,1.61085,1.61095,7800000.0
2008-06-10 21:30:00,1.6109,1.6109,1.6109,1.6109,2600000.0
2008-06-10 21:31:00,1.61075,1.61085,1.61075,1.61075,12600000.0
2008-06-10 21:32:00,1.6107,1.61075,1.6107,1.61075,4200000.0
2008-06-10 21:33:00,1.6108,1.6108,1.6108,1.6108,2600000.0
2008-06-10 21:34:00,1.61075,1.6108,1.61075,1.6108,2600000.0
2008-06-10 21:35:00,1.6108,1.6108,1.6107,1.61075,11400000.0
2008-06-10 21:36:00,1.61075,1.6108,1.6106,1.6107,31000000.0
2008-06-10 21:37:00,1.61065,1.61065,1.61065,1.61065,1000000.0
2008-06-10 21:38:00,1.6108,1.6108,1.6107,1.6107,1500000.0
2008-06-10 21:39:00,1.6108,1.6108,1.6107,1.6107,2100000.0
2008-06-10 21:40:00,1.61065,1.6107,1.6106,1.61065,9000000.0
2008-06-10 21:41:00,1.61065,1.6107,1.6106,1.61065,5600000.0
2008-06-10 21:42:00,1.61055,1.6106,1.61055,1.6106,6000000.0
2008-06-10 21:43:00,1.6106,1.6106,1.61055,1.61055,6000000.0
2008-06-10 21:44:00,1.61042,1.61054,1.61042,1.6105,401999998.0
2008-06-10 21:45:00,1.61055,1.61055,1.6105,1.61055,10600000.0
2008-06-10 21:46:00,1.61055,1.61055,1.61055,1.61055,3000000.0
2008-06-10 21:47:00,1.6106,1.6107,1.6106,1.6107,3300000.0
2008-06-10 21:48:00,1.6106,1.61065,1.6106,1.6106,5000000.0
2008-06-10 21:49:00,1.6106,1.6107,1.6106,1.61065,8000000.0
2008-06-10 21:50:00,1.6107,1.6107,1.6106,1.6106,13000000.0
2008-06-10 21:51:00,1.6106,1.6106,1.61055,1.61055,2300000.0
2008-06-10 21:52:00,1.61055,1.6106,1.6105,1.6106,10100000.0
2008-06-10 21:53:00,1.6106,1.61075,1.61045,1.61075,24700000.0
2008-06-10 21:54:00,1.61075,1.61075,1.61055,1.6107,44900000.0
2008-06-10 21:55:00,1.6107,1.6112,1.6107,1.611,45100000.0
2008-06-10 21:56:00,1.6109,1.6109,1.6109,1.6109,14100000.0
2008-06-10 21:57:00,1.6109,1.61095,1.6109,1.6109,52500000.0
2008-06-10 21:58:00,1.6109,1.6109,1.6109,1.6109,96700000.0
2008-06-10 21:59:00,1.6109,1.6109,1.6109,1.6109,18000000.0
2008-06-10 22:00:00,1.6109,1.6109,1.6109,1.6109,13700000.0
2008-06-10 22:01:00,1.6109,1.6109,1.6109,1.6109,26600000.0
2008-06-10 22:02:00,1.6109,1.61095,1.6109,1.6109,11200000.0
2008-06-10 22:03:00,1.611,1.611,1.6109,1.6109,18200000.0
2008-06-10 22:04:00,1.6109,1.6109,1.6108,1.6109,24400000.0
2008-06-10 22:05:00,1.6109,1.6109,1.6107,1.6108,20600000.0
2008-06-10 22:06:00,1.6108,1.6108,1.6107,1.61075,10300000.0
2008-06-10 22:07:00,1.6107,1.61075,1.6107,1.61075,2300000.0
2008-06-10 22:08:00,1.6107,1.61075,1.61065,1.61075,13200000.0
2008-06-10 22:09:00,1.61075,1.611,1.6107,1.611,38400000.0
2008-06-10 22:10:00,1.611,1.61115,1.611,1.611,42700000.0
2008-06-10 22:11:00,1.61105,1.61105,1.611,1.611,13100000.0
2008-06-10 22:12:00,1.611,1.61105,1.611,1.61105,14700000.0
2008-06-10 22:13:00,1.61105,1.6112,1.61105,1.61115,28900000.0
2008-06-10 22:14:00,1.6111,1.6111,1.6111,1.6111,7500000.0
2008-06-10 22:15:00,1.6111,1.6112,1.6108,1.6108,54100000.0
2008-06-10 22:16:00,1.6109,1.611,1.61065,1.6109,37500000.0
2008-06-10 22:17:00,1.6109,1.611,1.6109,1.611,22800000.0
2008-06-10 22:18:00,1.61095,1.61095,1.6108,1.61095,20500000.0
2008-06-10 22:19:00,1.61085,1.61085,1.61085,1.61085,3000000.0
2008-06-10 22:20:00,1.6108,1.6108,1.6108,1.6108,5200000.0
2008-06-10 22:21:00,1.61075,1.611,1.61075,1.6109,9300000.0
2008-06-10 22:22:00,1.6109,1.611,1.6109,1.6109,27700000.0
2008-06-10 22:23:00,1.6109,1.6109,1.6109,1.6109,14400000.0
2008-06-10 22:24:00,1.6109,1.6109,1.6109,1.6109,37800000.0
2008-06-10 22:25:00,1.6109,1.6109,1.6109,1.6109,1200000.0
2008-06-10 22:26:00,1.6109,1.6109,1.6109,1.6109,5400000.0
2008-06-10 22:27:00,1.6109,1.6109,1.6108,1.6108,36500000.0
2008-06-10 22:28:00,1.6108,1.6108,1.6108,1.6108,1400000.0
2008-06-10 22:29:00,1.6108,1.6108,1.6107,1.6107,8200000.0
2008-06-10 22:30:00,1.6107,1.6108,1.61065,1.6108,44100000.0
2008-06-10 22:31:00,1.6108,1.6108,1.61065,1.6107,38000000.0
2008-06-10 22:32:00,1.6107,1.6109,1.6107,1.6108,61700001.0
2008-06-10 22:33:00,1.6108,1.6108,1.6108,1.6108,1200000.0
2008-06-10 22:34:00,1.6108,1.6108,1.6108,1.6108,28200000.0
2008-06-10 22:35:00,1.6108,1.6108,1.61075,1.6108,22600000.0
2008-06-10 22:36:00,1.6108,1.6108,1.6108,1.6108,1400000.0
2008-06-10 22:37:00,1.6108,1.6108,1.61075,1.61075,17500000.0
2008-06-10 22:38:00,1.61075,1.61085,1.61075,1.61085,18000000.0
2008-06-10 22:39:00,1.61085,1.61105,1.61085,1.611,170600000.0
2008-06-10 22:40:00,1.61095,1.6111,1.61095,1.6111,30100000.0
2008-06-10 22:41:00,1.6111,1.6111,1.6111,1.6111,37200000.0
2008-06-10 22:42:00,1.61105,1.6111,1.61105,1.6111,4700000.0
2008-06-10 22:43:00,1.6111,1.6112,1.6111,1.61115,45300000.0
2008-06-10 22:44:00,1.61115,1.6113,1.61115,1.61125,76100000.0
2008-06-10 22:45:00,1.6113,1.6113,1.61125,1.6113,37700000.0
2008-06-10 22:46:00,1.6113,1.6115,1.6113,1.6115,73500000.0
2008-06-10 22:47:00,1.6115,1.6115,1.61115,1.61135,44300000.0
2008-06-10 22:48:00,1.61135,1.6115,1.6113,1.61145,140499999.0
2008-06-10 22:49:00,1.61145,1.61145,1.61145,1.61145,8900000.0
2008-06-10 22:50:00,1.61145,1.6115,1.6114,1.61145,43600000.0
2008-06-10 22:51:00,1.61145,1.6115,1.6114,1.6115,99900000.0
2008-06-10 22:52:00,1.6115,1.61155,1.6115,1.6115,24700000.0
2008-06-10 22:53:00,1.6115,1.6115,1.6115,1.6115,2000000.0
2008-06-10 22:54:00,1.6113,1.6115,1.6113,1.6115,42399999.0
2008-06-10 22:55:00,1.6115,1.6115,1.6115,1.6115,3500000.0
2008-06-10 22:56:00,1.61095,1.61135,1.61095,1.61128,264299999.0
2008-06-10 22:57:00,1.6115,1.6115,1.6115,1.6115,12600000.0
2008-06-10 22:58:00,1.6115,1.6115,1.6115,1.6115,27000000.0
2008-06-10 22:59:00,1.6115,1.6115,1.6115,1.6115,15400000.0
2008-06-10 23:00:00,1.6115,1.6115,1.6114,1.6114,6300000.0
2008-06-10 23:01:00,1.6114,1.6114,1.6114,1.6114,10200000.0
2008-06-10 23:02:00,1.6114,1.6114,1.6114,1.6114,5600000.0
2008-06-10 23:03:00,1.6114,1.6116,1.6114,1.6115,85100000.0
2008-06-10 23:04:00,1.6115,1.6115,1.6113,1.6113,30300000.0
2008-06-10 23:05:00,1.6113,1.6113,1.6113,1.6113,13500000.0
2008-06-10 23:06:00,1.6113,1.6113,1.6113,1.6113,2800000.0
2008-06-10 23:07:00,1.6113,1.6113,1.61105,1.6111,23400000.0
2008-06-10 23:08:00,1.6111,1.6111,1.61105,1.61105,5600000.0
2008-06-10 23:09:00,1.61105,1.61105,1.61105,1.61105,3000000.0
2008-06-10 23:10:00,1.61105,1.61105,1.61105,1.61105,1000000.0
2008-06-10 23:11:00,1.61068,1.61099,1.61068,1.61099,5100000.0
2008-06-10 23:12:00,1.6111,1.61125,1.6111,1.61125,4300000.0
2008-06-10 23:13:00,1.6112,1.6112,1.6111,1.6112,8600000.0
2008-06-10 23:14:00,1.61077,1.61097,1.6107,1.6107,43800001.0
2008-06-10 23:15:00,1.6112,1.6112,1.6112,1.6112,2800000.0
2008-06-10 23:16:00,1.6112,1.6112,1.6112,1.6112,2100000.0
2008-06-10 23:17:00,1.61125,1.61145,1.6111,1.6114,43800000.0
2008-06-10 23:18:00,1.6114,1.6114,1.6113,1.6113,33800000.0
2008-06-10 23:19:00,1.6113,1.61137,1.61091,1.61125,63500003.0
2008-06-10 23:20:00,1.6113,1.6113,1.6113,1.6113,4200000.0
2008-06-10 23:21:00,1.6113,1.6113,1.6111,1.6112,110700000.0
2008-06-10 23:22:00,1.61125,1.6113,1.60935,1.61125,168900000.0
2008-06-10 23:23:00,1.61125,1.61125,1.6109,1.6109,25500000.0
2008-06-10 23:24:00,1.6109,1.6112,1.61075,1.6112,152700002.0
2008-06-10 23:25:00,1.611,1.611,1.611,1.611,12300000.0
2008-06-10 23:26:00,1.61078,1.61112,1.61078,1.61087,110100000.0
2008-06-10 23:27:00,1.6109,1.6109,1.61038,1.61079,32000000.0
2008-06-10 23:28:00,1.61066,1.61111,1.6106,1.6106,91100000.0
2008-06-10 23:29:00,1.611,1.6113,1.611,1.61125,152499999.0
2008-06-10 23:30:00,1.61125,1.61125,1.611,1.611,30000000.0
2008-06-10 23:31:00,1.611,1.611,1.611,1.611,4900000.0
2008-06-10 23:32:00,1.611,1.611,1.611,1.611,11900000.0
2008-06-10 23:33:00,1.611,1.611,1.611,1.611,36100000.0
2008-06-10 23:34:00,1.611,1.611,1.611,1.611,10200000.0
2008-06-10 23:35:00,1.611,1.611,1.611,1.611,700000.0
2008-06-10 23:36:00,1.611,1.6113,1.6109,1.6113,54700000.0
2008-06-10 23:37:00,1.61125,1.6113,1.6112,1.6113,12200000.0
2008-06-10 23:38:00,1.6113,1.6113,1.6112,1.6112,15400000.0
2008-06-10 23:39:00,1.6107,1.6112,1.6107,1.6112,20899999.0
2008-06-10 23:40:00,1.6112,1.6112,1.6109,1.6109,11500000.0
2008-06-10 23:41:00,1.6112,1.6112,1.6109,1.6109,7300000.0
2008-06-10 23:42:00,1.6109,1.611,1.6109,1.611,70500000.0
2008-06-10 23:43:00,1.611,1.61115,1.61095,1.61115,44400000.0
2008-06-10 23:44:00,1.6109,1.61095,1.6109,1.6109,7900000.0
2008-06-10 23:45:00,1.6109,1.6109,1.6109,1.6109,50600000.0
2008-06-10 23:46:00,1.6109,1.6109,1.6109,1.6109,34300000.0
2008-06-10 23:47:00,1.6109,1.6109,1.6109,1.6109,27600000.0
2008-06-10 23:48:00,1.6109,1.6109,1.61085,1.61085,4200000.0
2008-06-10 23:49:00,1.6109,1.611,1.6109,1.611,33900000.0
2008-06-10 23:50:00,1.611,1.611,1.611,1.611,13400000.0
2008-06-10 23:51:00,1.611,1.611,1.611,1.611,27000000.0
2008-06-10 23:52:00,1.611,1.611,1.611,1.611,2100000.0
2008-06-10 23:53:00,1.611,1.611,1.611,1.611,6300000.0
2008-06-10 23:54:00,1.611,1.611,1.611,1.611,3500000.0
2008-06-10 23:55:00,1.611,1.61115,1.611,1.61105,7200000.0
2008-06-10 23:56:00,1.61105,1.6111,1.61105,1.6111,4900000.0
2008-06-10 23:57:00,1.6111,1.6111,1.611,1.61105,22000000.0
2008-06-10 23:58:00,1.611,1.6111,1.611,1.611,131800000.0
2008-06-10 23:59:00,1.611,1.611,1.611,1.611,28400000.0
2008-06-11 00:00:00,1.611,1.611,1.6106,1.6107,158300000.0
2008-06-11 00:01:00,1.6107,1.6107,1.6107,1.6107,246800001.0
2008-06-11 00:02:00,1.6107,1.6108,1.6107,1.6107,40999999.0
2008-06-11 00:03:00,1.6107,1.6108,1.6107,1.6107,72800000.0
2008-06-11 00:04:00,1.6107,1.6108,1.6106,1.6108,99500000.0
2008-06-11 00:05:00,1.6108,1.6108,1.6107,1.6108,46000000.0
2008-06-11 00:06:00,1.6108,1.6108,1.6107,1.6108,52100000.0
2008-06-11 00:07:00,1.6107,1.6108,1.6107,1.6108,22200000.0
2008-06-11 00:08:00,1.6107,1.6109,1.6107,1.6109,34000000.0
2008-06-11 00:09:00,1.6109,1.6109,1.6109,1.6109,21700000.0
2008-06-11 00:10:00,1.6109,1.611,1.6109,1.61095,24700000.0
2008-06-11 00:11:00,1.61095,1.61095,1.61095,1.61095,2100000.0
2008-06-11 00:12:00,1.61082,1.61098,1.61082,1.61097,36200000.0
2008-06-11 00:13:00,1.61095,1.61095,1.61095,1.61095,700000.0
2008-06-11 00:14:00,1.61095,1.611,1.61095,1.61095,4200000.0
2008-06-11 00:15:00,1.61095,1.61095,1.61095,1.61095,3500000.0
2008-06-11 00:16:00,1.61095,1.611,1.61095,1.61095,4900000.0
2008-06-11 00:17:00,1.61095,1.61095,1.6109,1.6109,11600000.0
2008-06-11 00:18:00,1.6109,1.6109,1.6109,1.6109,7500000.0
2008-06-11 00:19:00,1.61095,1.61095,1.61095,1.61095,700000.0
2008-06-11 00:20:00,1.61095,1.611,1.61095,1.611,2800000.0
2008-06-11 00:21:00,1.611,1.6111,1.611,1.611,61400000.0
2008-06-11 00:22:00,1.6109,1.611,1.6109,1.611,171699998.0
2008-06-11 00:23:00,1.611,1.6111,1.611,1.611,154499998.0
2008-06-11 00:24:00,1.6111,1.6111,1.611,1.611,117699999.0
2008-06-11 00:25:00,1.611,1.6112,1.611,1.6112,128800001.0
2008-06-11 00:26:00,1.6112,1.6112,1.6109,1.6111,128300001.0
2008-06-11 00:27:00,1.6111,1.61125,1.6111,1.6111,251499998.0
2008-06-11 00:28:00,1.6111,1.61115,1.6111,1.61115,7600000.0
2008-06-11 00:29:00,1.61115,1.61115,1.61085,1.61115,30600000.0
2008-06-11 00:30:00,1.61115,1.61115,1.61115,1.61115,700000.0
2008-06-11 00:31:00,1.61115,1.61115,1.61115,1.61115,3500000.0
2008-06-11 00:32:00,1.61115,1.61115,1.6109,1.6109,7800000.0
2008-06-11 00:33:00,1.61095,1.611,1.61095,1.611,4100000.0
2008-06-11 00:34:00,1.611,1.6111,1.611,1.611,55800000.0
2008-06-11 00:35:00,1.611,1.611,1.611,1.611,29700000.0
2008-06-11 00:36:00,1.611,1.6112,1.611,1.6112,114800001.0
2008-06-11 00:37:00,1.61107,1.61107,1.61081,1.61106,529400005.0
2008-06-11 00:38:00,1.6112,1.6113,1.6112,1.6113,28200000.0
2008-06-11 00:39:00,1.61105,1.6112,1.6109,1.61095,22400000.0
2008-06-11 00:40:00,1.61105,1.6113,1.61105,1.6112,43800001.0
2008-06-11 00:41:00,1.6112,1.6112,1.6112,1.6112,4000000.0
2008-06-11 00:42:00,1.6112,1.61125,1.61115,1.61125,71900000.0
2008-06-11 00:43:00,1.61125,1.61125,1.61125,1.61125,4100000.0
2008-06-11 00:44:00,1.61125,1.61125,1.6112,1.6112,7000000.0
2008-06-11 00:45:00,1.61082,1.61084,1.61057,1.61057,129199999.0
2008-06-11 00:46:00,1.61057,1.61098,1.61057,1.61091,613399996.0
2008-06-11 00:47:00,1.6112,1.6112,1.6112,1.6112,1400000.0
2008-06-11 00:48:00,1.6112,1.6112,1.6112,1.6112,800000.0
2008-06-11 00:49:00,1.6112,1.6112,1.6112,1.6112,700000.0
2008-06-11 00:50:00,1.6112,1.6113,1.61115,1.6113,89700000.0
2008-06-11 00:51:00,1.61125,1.61125,1.61125,1.61125,700000.0
2008-06-11 00:52:00,1.61086,1.61123,1.61084,1.61086,201500000.0
2008-06-11 00:53:00,1.611,1.61125,1.611,1.61125,90400001.0
2008-06-11 00:54:00,1.6112,1.6112,1.6112,1.6112,11200000.0
2008-06-11 00:55:00,1.6113,1.6113,1.6113,1.6113,21600000.0
2008-06-11 00:56:00,1.61135,1.61135,1.6111,1.61125,137900001.0
2008-06-11 00:57:00,1.61125,1.6114,1.6111,1.6112,111199999.0
2008-06-11 00:58:00,1.6112,1.61125,1.6112,1.61125,37800000.0
2008-06-11 00:59:00,1.61125,1.6113,1.61105,1.6111,111200000.0
2008-06-11 01:00:00,1.6111,1.6113,1.6111,1.6112,66800000.0
2008-06-11 01:01:00,1.6112,1.6113,1.6112,1.6113,20900000.0
2008-06-11 01:02:00,1.6113,1.6113,1.6113,1.6113,18100000.0
2008-06-11 01:03:00,1.6113,1.6113,1.6111,1.6113,6900000.0
2008-06-11 01:04:00,1.6114,1.6114,1.6113,1.6113,21900000.0
2008-06-11 01:05:00,1.6113,1.6113,1.611,1.6111,22500000.0
2008-06-11 01:06:00,1.6111,1.6112,1.6111,1.6111,39700000.0
2008-06-11 01:07:00,1.61115,1.6115,1.6111,1.6115,112100000.0
2008-06-11 01:08:00,1.6115,1.6115,1.6115,1.6115,18200000.0
2008-06-11 01:09:00,1.6115,1.6115,1.61135,1.61135,19700000.0
2008-06-11 01:10:00,1.6114,1.6114,1.61135,1.61135,20700000.0
2008-06-11 01:11:00,1.61135,1.6114,1.6113,1.6114,20300000.0
2008-06-11 01:12:00,1.6114,1.61155,1.6114,1.61155,3500000.0
2008-06-11 01:13:00,1.61121,1.61164,1.61121,1.61135,332000001.0
2008-06-11 01:14:00,1.6116,1.6116,1.6115,1.6116,20600000.0
2008-06-11 01:15:00,1.61157,1.61157,1.61109,1.61109,274899997.0
2008-06-11 01:16:00,1.6116,1.6117,1.61155,1.6117,58700000.0
2008-06-11 01:17:00,1.6117,1.61185,1.6117,1.6118,83499999.0
2008-06-11 01:18:00,1.6118,1.6119,1.6117,1.6117,151300000.0
2008-06-11 01:19:00,1.6117,1.6118,1.6117,1.6118,47500000.0
2008-06-11 01:20:00,1.6118,1.6119,1.6118,1.6118,43200000.0
2008-06-11 01:21:00,1.6118,1.6118,1.6118,1.6118,527500007.0
2008-06-11 01:22:00,1.6118,1.612,1.6118,1.612,108600000.0
2008-06-11 01:23:00,1.612,1.6124,1.612,1.6123,146300000.0
2008-06-11 01:24:00,1.6123,1.6123,1.6123,1.6123,24800000.0
2008-06-11 01:25:00,1.6123,1.6123,1.6123,1.6123,5700000.0
2008-06-11 01:26:00,1.6123,1.6125,1.6123,1.6125,87300000.0
2008-06-11 01:27:00,1.6125,1.6125,1.6125,1.6125,7500000.0
2008-06-11 01:28:00,1.6125,1.6128,1.6125,1.6126,301500001.0
2008-06-11 01:29:00,1.6127,1.6129,1.6126,1.6127,216400000.0
2008-06-11 01:30:00,1.6127,1.6128,1.6127,1.6128,25000000.0
2008-06-11 01:31:00,1.6128,1.6128,1.6128,1.6128,9800000.0
2008-06-11 01:32:00,1.6127,1.6128,1.6127,1.6128,5400000.0
2008-06-11 01:33:00,1.6128,1.6128,1.6128,1.6128,5600000.0
2008-06-11 01:34:00,1.6128,1.6132,1.6126,1.6132,107900000.0
2008-06-11 01:35:00,1.6132,1.6132,1.6126,1.6129,72600000.0
2008-06-11 01:36:00,1.6129,1.6132,1.6129,1.6131,379400000.0
2008-06-11 01:37:00,1.6131,1.6131,1.6131,1.6131,15400000.0
2008-06-11 01:38:00,1.6131,1.6131,1.6127,1.6131,27600000.0
2008-06-11 01:39:00,1.6131,1.6131,1.6127,1.6131,33999999.0
2008-06-11 01:40:00,1.6131,1.6131,1.6125,1.6126,16200000.0
2008-06-11 01:41:00,1.61265,1.6127,1.61265,1.6127,116400000.0
2008-06-11 01:42:00,1.6127,1.6127,1.6127,1.6127,49700000.0
2008-06-11 01:43:00,1.6127,1.6129,1.6127,1.6127,74100000.0
2008-06-11 01:44:00,1.6127,1.6127,1.61245,1.6125,16000000.0
2008-06-11 01:45:00,1.6127,1.6127,1.6127,1.6127,5100000.0
2008-06-11 01:46:00,1.6125,1.6127,1.6125,1.6127,116100000.0
2008-06-11 01:47:00,1.6127,1.6127,1.6127,1.6127,19300000.0
2008-06-11 01:48:00,1.6127,1.6127,1.6125,1.6126,84300000.0
2008-06-11 01:49:00,1.6126,1.6126,1.6126,1.6126,12600000.0
2008-06-11 01:50:00,1.6126,1.6126,1.6126,1.6126,1400000.0
2008-06-11 01:51:00,1.6126,1.6126,1.6123,1.6123,29400000.0
2008-06-11 01:52:00,1.6123,1.6124,1.6123,1.6124,63800000.0
2008-06-11 01:53:00,1.6124,1.6124,1.6123,1.6123,39700000.0
2008-06-11 01:54:00,1.6123,1.6123,1.6123,1.6123,10000000.0
2008-06-11 01:55:00,1.61198,1.61208,1.61185,1.61203,21100000.0
2008-06-11 01:56:00,1.6124,1.6125,1.6123,1.6125,41000000.0
2008-06-11 01:57:00,1.6125,1.6125,1.6125,1.6125,800000.0
2008-06-11 01:58:00,1.6125,1.6125,1.6125,1.6125,7200000.0
2008-06-11 01:59:00,1.6125,1.6125,1.6125,1.6125,800000.0
2008-06-11 02:00:00,1.6125,1.6125,1.6124,1.6124,245600000.0
2008-06-11 02:01:00,1.6124,1.6124,1.6122,1.6122,127300000.0
2008-06-11 02:02:00,1.6122,1.6122,1.6122,1.6122,13600000.0
2008-06-11 02:03:00,1.6122,1.6122,1.6122,1.6122,18800000.0
2008-06-11 02:04:00,1.6122,1.6122,1.6121,1.6122,81800000.0
2008-06-11 02:05:00,1.6122,1.6122,1.6122,1.6122,33100000.0
2008-06-11 02:06:00,1.6122,1.6122,1.6122,1.6122,139500000.0
2008-06-11 02:07:00,1.6122,1.6122,1.6122,1.6122,14800000.0
2008-06-11 02:08:00,1.6122,1.6122,1.6122,1.6122,400000.0
2008-06-11 02:09:00,1.6121,1.6122,1.6121,1.6122,2400000.0
2008-06-11 02:10:00,1.6122,1.6123,1.6122,1.6122,158500000.0
2008-06-11 02:11:00,1.6122,1.6122,1.6122,1.6122,142000001.0
2008-06-11 02:12:00,1.61178,1.612,1.61178,1.61198,19000000.0
2008-06-11 02:13:00,1.6122,1.6122,1.6122,1.6122,400000.0
2008-06-11 02:14:00,1.6119,1.61213,1.6119,1.61213,3700000.0
2008-06-11 02:15:00,1.6121,1.6122,1.6121,1.6122,2400000.0
2008-06-11 02:16:00,1.6122,1.6124,1.6122,1.6122,128000001.0
2008-06-11 02:17:00,1.6122,1.6122,1.6121,1.6121,42000000.0
2008-06-11 02:18:00,1.6121,1.6122,1.6121,1.6122,22300000.0
2008-06-11 02:19:00,1.6122,1.6122,1.6122,1.6122,11800000.0
2008-06-11 02:20:00,1.6122,1.6122,1.6122,1.6122,38500000.0
2008-06-11 02:21:00,1.6122,1.6122,1.6121,1.61215,79900000.0
2008-06-11 02:22:00,1.6122,1.6123,1.6122,1.6122,113000000.0
2008-06-11 02:23:00,1.6122,1.6122,1.6122,1.6122,95800000.0
2008-06-11 02:24:00,1.6122,1.6122,1.6122,1.6122,139500000.0
2008-06-11 02:25:00,1.6122,1.6122,1.6122,1.6122,3200000.0
2008-06-11 02:26:00,1.6122,1.6122,1.6122,1.6122,400000.0
2008-06-11 02:27:00,1.6122,1.6122,1.6121,1.6121,4900000.0
2008-06-11 02:28:00,1.6121,1.6122,1.6121,1.6122,17300000.0
2008-06-11 02:29:00,1.61194,1.61205,1.61189,1.61195,29200000.0
2008-06-11 02:30:00,1.6121,1.6122,1.6121,1.6122,51000000.0
2008-06-11 02:31:00,1.6122,1.6122,1.6121,1.6121,133200001.0
2008-06-11 02:32:00,1.6121,1.6121,1.6121,1.6121,72600000.0
2008-06-11 02:33:00,1.6121,1.6122,1.6121,1.6122,257900000.0
2008-06-11 02:34:00,1.6122,1.6123,1.6122,1.6123,291200001.0
2008-06-11 02:35:00,1.6121,1.6123,1.6121,1.6123,117900001.0
2008-06-11 02:36:00,1.6123,1.6123,1.6123,1.6123,2000000.0
2008-06-11 02:37:00,1.61183,1.61194,1.61164,1.61192,266400003.0
2008-06-11 02:38:00,1.61175,1.612,1.61172,1.61197,176100002.0
2008-06-11 02:39:00,1.61192,1.61202,1.61164,1.61187,86700001.0
2008-06-11 02:40:00,1.61178,1.61188,1.6117,1.61175,163900004.0
2008-06-11 02:41:00,1.6123,1.6123,1.6123,1.6123,400000.0
2008-06-11 02:42:00,1.61193,1.61206,1.61179,1.6119,85999997.0
2008-06-11 02:43:00,1.6123,1.6123,1.6122,1.6122,58900000.0
2008-06-11 02:44:00,1.6122,1.6122,1.6122,1.6122,111999999.0
2008-06-11 02:45:00,1.6122,1.6122,1.6122,1.6122,6400000.0
2008-06-11 02:46:00,1.6122,1.6122,1.6119,1.6119,204300001.0
2008-06-11 02:47:00,1.6119,1.6119,1.6119,1.6119,100000000.0
2008-06-11 02:48:00,1.6119,1.6119,1.6119,1.6119,13000000.0
2008-06-11 02:49:00,1.612,1.6123,1.612,1.6123,128699999.0
2008-06-11 02:50:00,1.6123,1.6123,1.6123,1.6123,82800000.0
2008-06-11 02:51:00,1.6123,1.6123,1.612,1.6123,19800000.0
2008-06-11 02:52:00,1.6123,1.6123,1.612,1.612,28100000.0
2008-06-11 02:53:00,1.612,1.6123,1.612,1.6123,13200000.0
2008-06-11 02:54:00,1.6123,1.6123,1.6123,1.6123,11200000.0
2008-06-11 02:55:00,1.6123,1.6126,1.6121,1.6121,204499999.0
2008-06-11 02:56:00,1.6121,1.6123,1.6121,1.6123,94899999.0
2008-06-11 02:57:00,1.6123,1.6124,1.6123,1.61235,178700000.0
2008-06-11 02:58:00,1.6124,1.6125,1.6124,1.6125,26100000.0
2008-06-11 02:59:00,1.6125,1.6125,1.6124,1.6125,12400000.0
2008-06-11 03:00:00,1.6125,1.61255,1.6125,1.61255,37200000.0
2008-06-11 03:01:00,1.6125,1.6125,1.6125,1.6125,8300000.0
2008-06-11 03:02:00,1.6125,1.6126,1.6125,1.6125,46300000.0
2008-06-11 03:03:00,1.6125,1.6125,1.6125,1.6125,18500000.0
2008-06-11 03:04:00,1.6125,1.61255,1.6125,1.6125,274800004.0
2008-06-11 03:05:00,1.6125,1.6126,1.6125,1.6125,251500000.0
2008-06-11 03:06:00,1.6125,1.6128,1.6125,1.61275,289299999.0
2008-06-11 03:07:00,1.61275,1.61275,1.61275,1.61275,4800000.0
2008-06-11 03:08:00,1.61275,1.6128,1.6127,1.6127,15600000.0
2008-06-11 03:09:00,1.6127,1.6127,1.6127,1.6127,5600000.0
2008-06-11 03:10:00,1.6127,1.61295,1.6127,1.61295,137599999.0
2008-06-11 03:11:00,1.613,1.613,1.6129,1.6129,203000000.0
2008-06-11 03:12:00,1.61295,1.61305,1.6129,1.61305,21900000.0
2008-06-11 03:13:00,1.61305,1.61305,1.61305,1.61305,18000000.0
2008-06-11 03:14:00,1.61305,1.61305,1.6127,1.6127,42500000.0
2008-06-11 03:15:00,1.6127,1.613,1.6127,1.6127,332400000.0
2008-06-11 03:16:00,1.6127,1.6127,1.6127,1.6127,10300000.0
2008-06-11 03:17:00,1.6127,1.61275,1.6126,1.61265,72500000.0
2008-06-11 03:18:00,1.6126,1.6126,1.6126,1.6126,125800001.0
2008-06-11 03:19:00,1.6126,1.6127,1.6126,1.6127,94000000.0
2008-06-11 03:20:00,1.6127,1.6128,1.6127,1.6127,12100000.0
2008-06-11 03:21:00,1.6127,1.6127,1.6127,1.6127,77500000.0
2008-06-11 03:22:00,1.6127,1.6128,1.6127,1.6128,44099998.0
2008-06-11 03:23:00,1.6127,1.6128,1.6127,1.6128,12400000.0
2008-06-11 03:24:00,1.6126,1.6126,1.6126,1.6126,22100000.0
2008-06-11 03:25:00,1.6126,1.6127,1.6126,1.6127,35200000.0
2008-06-11 03:26:00,1.6127,1.6128,1.6127,1.6127,19700000.0
2008-06-11 03:27:00,1.6127,1.61285,1.6127,1.61275,84300001.0
2008-06-11 03:28:00,1.6128,1.6128,1.6128,1.6128,262699999.0
2008-06-11 03:29:00,1.6127,1.6127,1.6127,1.6127,18700001.0
2008-06-11 03:30:00,1.6127,1.6128,1.6127,1.61275,125700000.0
2008-06-11 03:31:00,1.61253,1.61253,1.61231,1.61239,5400000.0
2008-06-11 03:32:00,1.61235,1.61265,1.61212,1.61244,177200000.0
2008-06-11 03:33:00,1.61275,1.61275,1.61275,1.61275,400000.0
2008-06-11 03:34:00,1.61275,1.61275,1.61275,1.61275,10400000.0
2008-06-11 03:35:00,1.61275,1.61275,1.61275,1.61275,4400000.0
2008-06-11 03:36:00,1.61275,1.61275,1.61275,1.61275,1200000.0
2008-06-11 03:37:00,1.61275,1.6128,1.61275,1.6128,2000000.0
2008-06-11 03:38:00,1.6127,1.6127,1.6127,1.6127,39900000.0
2008-06-11 03:39:00,1.6127,1.6127,1.6127,1.6127,18600000.0
2008-06-11 03:40:00,1.61255,1.61262,1.61236,1.61242,5800000.0
2008-06-11 03:41:00,1.6127,1.6127,1.6127,1.6127,29000000.0
2008-06-11 03:42:00,1.6127,1.6128,1.6127,1.6128,67200000.0
2008-06-11 03:43:00,1.6128,1.6128,1.6126,1.61265,61000000.0
2008-06-11 03:44:00,1.61265,1.6128,1.6126,1.6127,94800000.0
2008-06-11 03:45:00,1.6127,1.6128,1.6125,1.6126,121300000.0
2008-06-11 03:46:00,1.61208,1.61241,1.61197,1.61241,8500000.0
2008-06-11 03:47:00,1.6125,1.6125,1.6125,1.6125,189800000.0
2008-06-11 03:48:00,1.6125,1.6125,1.6125,1.6125,129600000.0
2008-06-11 03:49:00,1.6125,1.6125,1.6125,1.6125,100700002.0
2008-06-11 03:50:00,1.6125,1.6125,1.6125,1.6125,50600000.0
2008-06-11 03:51:00,1.6125,1.6125,1.6125,1.6125,19299999.0
2008-06-11 03:52:00,1.6125,1.6125,1.6125,1.6125,29200000.0
2008-06-11 03:53:00,1.61204,1.61243,1.61204,1.61243,32200000.0
2008-06-11 03:54:00,1.61218,1.61249,1.61207,1.61249,35600000.0
2008-06-11 03:55:00,1.6125,1.6125,1.6125,1.6125,12000000.0
2008-06-11 03:56:00,1.6125,1.6125,1.6125,1.6125,30100000.0
2008-06-11 03:57:00,1.6125,1.6125,1.6125,1.6125,33700000.0
2008-06-11 03:58:00,1.61236,1.61239,1.61191,1.61238,209500000.0
2008-06-11 03:59:00,1.6126,1.6126,1.61255,1.61255,800000.0
2008-06-11 04:00:00,1.6125,1.6125,1.6125,1.6125,4200000.0
2008-06-11 04:01:00,1.6125,1.61255,1.6125,1.6125,8400000.0
2008-06-11 04:02:00,1.6125,1.6125,1.6125,1.6125,400000.0
2008-06-11 04:03:00,1.6124,1.6125,1.6123,1.6124,136700001.0
2008-06-11 04:04:00,1.6124,1.61245,1.6124,1.61245,36600001.0
2008-06-11 04:05:00,1.61245,1.61255,1.6124,1.6124,79500001.0
2008-06-11 04:06:00,1.6124,1.6124,1.6124,1.6124,75699999.0
2008-06-11 04:07:00,1.6124,1.6124,1.6124,1.6124,13600000.0
2008-06-11 04:08:00,1.6124,1.61245,1.6124,1.6124,45500000.0
2008-06-11 04:09:00,1.6124,1.6124,1.6124,1.6124,49200001.0
2008-06-11 04:10:00,1.6124,1.6124,1.6124,1.6124,400000.0
2008-06-11 04:11:00,1.6123,1.6124,1.6123,1.6124,50000000.0
2008-06-11 04:12:00,1.6126,1.6126,1.6124,1.6124,17200000.0
2008-06-11 04:13:00,1.61191,1.61218,1.61189,1.61218,41100000.0
2008-06-11 04:14:00,1.6123,1.6123,1.6123,1.6123,59100000.0
2008-06-11 04:15:00,1.6123,1.6124,1.6123,1.6124,42500000.0
2008-06-11 04:16:00,1.6124,1.61245,1.6124,1.61245,28700000.0
2008-06-11 04:17:00,1.6124,1.6124,1.6124,1.6124,18800000.0
2008-06-11 04:18:00,1.6124,1.61245,1.6123,1.61245,124400001.0
2008-06-11 04:19:00,1.61245,1.61245,1.61245,1.61245,400000.0
2008-06-11 04:20:00,1.6124,1.61255,1.6124,1.61255,50500000.0
2008-06-11 04:21:00,1.61255,1.61255,1.6125,1.6125,25300000.0
2008-06-11 04:22:00,1.6124,1.6125,1.6124,1.6125,32999999.0
2008-06-11 04:23:00,1.6125,1.6125,1.612,1.6122,80500002.0
2008-06-11 04:24:00,1.6122,1.61225,1.61215,1.61225,20900000.0
2008-06-11 04:25:00,1.61225,1.61225,1.6121,1.6121,52400000.0
2008-06-11 04:26:00,1.6121,1.6122,1.6121,1.6122,101100001.0
2008-06-11 04:27:00,1.6122,1.6122,1.6121,1.6121,108400001.0
2008-06-11 04:28:00,1.6121,1.6121,1.6121,1.6121,25500000.0
2008-06-11 04:29:00,1.6121,1.6121,1.6121,1.6121,77300000.0
2008-06-11 04:30:00,1.6121,1.6121,1.6121,1.6121,78100001.0
2008-06-11 04:31:00,1.6121,1.6121,1.6121,1.6121,31300000.0
2008-06-11 04:32:00,1.6121,1.6121,1.6121,1.6121,55300000.0
2008-06-11 04:33:00,1.6121,1.6122,1.6121,1.6122,175100001.0
2008-06-11 04:34:00,1.6122,1.6122,1.6122,1.6122,62000000.0
2008-06-11 04:35:00,1.6122,1.6122,1.6122,1.6122,67900000.0
2008-06-11 04:36:00,1.6122,1.6122,1.612,1.612,7600000.0
2008-06-11 04:37:00,1.612,1.6122,1.612,1.6122,26700000.0
2008-06-11 04:38:00,1.6122,1.6122,1.6122,1.6122,51200000.0
2008-06-11 04:39:00,1.6122,1.6122,1.6122,1.6122,15400000.0
2008-06-11 04:40:00,1.6122,1.6122,1.6122,1.6122,9800000.0
2008-06-11 04:41:00,1.6122,1.6122,1.61215,1.61215,41400000.0
2008-06-11 04:42:00,1.61215,1.61215,1.612,1.6121,38200000.0
2008-06-11 04:43:00,1.6121,1.6121,1.612,1.612,66200000.0
2008-06-11 04:44:00,1.6121,1.6121,1.6121,1.6121,12400000.0
2008-06-11 04:45:00,1.6121,1.61215,1.6121,1.6121,11600000.0
2008-06-11 04:46:00,1.6121,1.6122,1.6121,1.6122,285100001.0
2008-06-11 04:47:00,1.6122,1.6122,1.6122,1.6122,400000.0
2008-06-11 04:48:00,1.6122,1.6122,1.6122,1.6122,3600000.0
2008-06-11 04:49:00,1.6122,1.6122,1.6122,1.6122,3200000.0
2008-06-11 04:50:00,1.6122,1.6122,1.6122,1.6122,6000000.0
2008-06-11 04:51:00,1.6122,1.6122,1.6122,1.6122,4400000.0
2008-06-11 04:52:00,1.6122,1.6122,1.6117,1.6117,257200000.0
2008-06-11 04:53:00,1.6117,1.6118,1.6117,1.6118,483000001.0
2008-06-11 04:54:00,1.6118,1.6118,1.6117,1.6118,87100000.0
2008-06-11 04:55:00,1.6118,1.6118,1.6118,1.6118,72000000.0
2008-06-11 04:56:00,1.6118,1.6118,1.6118,1.6118,20100000.0
2008-06-11 04:57:00,1.6118,1.6118,1.6118,1.6118,7600000.0
2008-06-11 04:58:00,1.6118,1.6118,1.6115,1.6118,21600000.0
2008-06-11 04:59:00,1.6118,1.6118,1.6118,1.6118,3600000.0
2008-06-11 05:00:00,1.6115,1.6115,1.6115,1.6115,6600000.0
2008-06-11 05:01:00,1.6115,1.6118,1.6115,1.6118,16400000.0
2008-06-11 05:02:00,1.6115,1.6115,1.6115,1.6115,30200001.0
2008-06-11 05:03:00,1.6115,1.6118,1.6115,1.6118,20900001.0
2008-06-11 05:04:00,1.6115,1.6118,1.6115,1.6118,54000000.0
2008-06-11 05:05:00,1.6118,1.6118,1.6118,1.6118,2400000.0
2008-06-11 05:06:00,1.6118,1.6121,1.6118,1.6121,162900002.0
2008-06-11 05:07:00,1.6121,1.6121,1.612,1.6121,78400001.0
2008-06-11 05:08:00,1.61182,1.61207,1.61176,1.61187,91000000.0
2008-06-11 05:09:00,1.612,1.6121,1.612,1.6121,59899999.0
2008-06-11 05:10:00,1.6121,1.61215,1.6121,1.6121,68200001.0
2008-06-11 05:11:00,1.6121,1.6121,1.6121,1.6121,53500000.0
2008-06-11 05:12:00,1.6122,1.6122,1.6122,1.6122,800000.0
2008-06-11 05:13:00,1.6121,1.6121,1.6121,1.6121,12000000.0
2008-06-11 05:14:00,1.6121,1.6125,1.6121,1.6123,81900000.0
2008-06-11 05:15:00,1.6123,1.6123,1.6123,1.6123,8000000.0
2008-06-11 05:16:00,1.6123,1.6123,1.6123,1.6123,85000000.0
2008-06-11 05:17:00,1.6123,1.6125,1.6123,1.6123,335700002.0
2008-06-11 05:18:00,1.6123,1.6123,1.61175,1.61175,69799999.0
2008-06-11 05:19:00,1.61175,1.61175,1.6115,1.61175,61300000.0
2008-06-11 05:20:00,1.61175,1.61175,1.61175,1.61175,21600000.0
2008-06-11 05:21:00,1.61175,1.61175,1.61175,1.61175,8000000.0
2008-06-11 05:22:00,1.61175,1.61175,1.61175,1.61175,9200000.0
2008-06-11 05:23:00,1.61175,1.61175,1.61175,1.61175,12400000.0
2008-06-11 05:24:00,1.61175,1.61175,1.61175,1.61175,9200000.0
2008-06-11 05:25:00,1.61175,1.61175,1.61175,1.61175,7200000.0
2008-06-11 05:26:00,1.61175,1.61175,1.61175,1.61175,44800000.0
2008-06-11 05:27:00,1.61175,1.61175,1.61175,1.61175,12000000.0
2008-06-11 05:28:00,1.61175,1.61175,1.61175,1.61175,6000000.0
2008-06-11 05:29:00,1.61175,1.612,1.61175,1.6119,272700000.0
2008-06-11 05:30:00,1.6119,1.6121,1.6119,1.6121,20600000.0
2008-06-11 05:31:00,1.6121,1.6121,1.6121,1.6121,7200000.0
2008-06-11 05:32:00,1.6121,1.6121,1.6121,1.6121,13200000.0
2008-06-11 05:33:00,1.6121,1.6121,1.6121,1.6121,10000000.0
2008-06-11 05:34:00,1.6121,1.6121,1.6117,1.6118,47100000.0
2008-06-11 05:35:00,1.6118,1.6119,1.6117,1.6119,97900000.0
2008-06-11 05:36:00,1.61147,1.61173,1.61126,1.61173,22500000.0
2008-06-11 05:37:00,1.61165,1.61177,1.61139,1.61167,27400000.0
2008-06-11 05:38:00,1.61154,1.61164,1.61098,1.6114,8800000.0
2008-06-11 05:39:00,1.61155,1.61171,1.61133,1.61157,5300000.0
2008-06-11 05:40:00,1.61124,1.61151,1.61124,1.61151,1800000.0
2008-06-11 05:41:00,1.6117,1.6119,1.6117,1.6119,8900000.0
2008-06-11 05:42:00,1.61159,1.61171,1.61144,1.61171,20800000.0
2008-06-11 05:43:00,1.61161,1.61168,1.61128,1.61164,50300000.0
2008-06-11 05:44:00,1.61138,1.61159,1.61133,1.61159,43300000.0
2008-06-11 05:45:00,1.61149,1.6116,1.6114,1.6114,9300000.0
2008-06-11 05:46:00,1.6119,1.6119,1.6119,1.6119,400000.0
2008-06-11 05:47:00,1.61136,1.61165,1.61129,1.61165,20800000.0
2008-06-11 05:48:00,1.61154,1.61165,1.61142,1.61161,8800000.0
2008-06-11 05:49:00,1.6119,1.6119,1.6119,1.6119,2800000.0
2008-06-11 05:50:00,1.6119,1.6119,1.6119,1.6119,12800000.0
2008-06-11 05:51:00,1.6119,1.612,1.6119,1.6119,113699999.0
2008-06-11 05:52:00,1.6119,1.61215,1.6119,1.61205,121200001.0
2008-06-11 05:53:00,1.6121,1.6122,1.6121,1.6122,41100001.0
2008-06-11 05:54:00,1.6122,1.6122,1.6121,1.6121,36600000.0
2008-06-11 05:55:00,1.6121,1.6121,1.6121,1.6121,3200000.0
2008-06-11 05:56:00,1.61178,1.61192,1.61178,1.61192,14900000.0
2008-06-11 05:57:00,1.61181,1.61182,1.61166,1.61182,10500000.0
2008-06-11 05:58:00,1.61207,1.61207,1.61165,1.61197,20500000.0
2008-06-11 05:59:00,1.61187,1.61187,1.61155,1.61182,17200000.0
2008-06-11 06:00:00,1.61178,1.61198,1.61173,1.61187,16000000.0
2008-06-11 06:01:00,1.6119,1.61196,1.61166,1.61192,108300000.0
2008-06-11 06:02:00,1.6121,1.6122,1.6121,1.6121,46700000.0
2008-06-11 06:03:00,1.6121,1.6121,1.612,1.6121,37500000.0
2008-06-11 06:04:00,1.6121,1.6122,1.6121,1.6122,132600000.0
2008-06-11 06:05:00,1.61225,1.61225,1.6121,1.6122,96199999.0
2008-06-11 06:06:00,1.61197,1.61215,1.61177,1.61205,21500000.0
2008-06-11 06:07:00,1.612,1.612,1.61175,1.61182,12900000.0
2008-06-11 06:08:00,1.6117,1.61206,1.6117,1.61206,6500000.0
2008-06-11 06:09:00,1.6122,1.6123,1.6122,1.6123,117600000.0
2008-06-11 06:10:00,1.6122,1.6122,1.612,1.6121,243600000.0
2008-06-11 06:11:00,1.6121,1.6121,1.6121,1.6121,18400000.0
2008-06-11 06:12:00,1.61205,1.6121,1.61205,1.6121,3900000.0
2008-06-11 06:13:00,1.6121,1.6121,1.6121,1.6121,1500000.0
2008-06-11 06:14:00,1.61201,1.61201,1.61177,1.61187,9000000.0
2008-06-11 06:15:00,1.61205,1.6121,1.61205,1.6121,50100001.0
2008-06-11 06:16:00,1.6121,1.6121,1.6121,1.6121,27900000.0
2008-06-11 06:17:00,1.612,1.612,1.612,1.612,3300000.0
2008-06-11 06:18:00,1.612,1.6121,1.612,1.6121,90200001.0
2008-06-11 06:19:00,1.6121,1.6121,1.612,1.612,61300000.0
2008-06-11 06:20:00,1.6121,1.6121,1.612,1.612,111499999.0
2008-06-11 06:21:00,1.612,1.612,1.612,1.612,31800000.0
2008-06-11 06:22:00,1.612,1.612,1.612,1.612,25000000.0
2008-06-11 06:23:00,1.612,1.612,1.612,1.612,74800000.0
2008-06-11 06:24:00,1.612,1.612,1.612,1.612,64200000.0
2008-06-11 06:25:00,1.612,1.612,1.612,1.612,48900000.0
2008-06-11 06:26:00,1.612,1.61205,1.612,1.61205,218099999.0
2008-06-11 06:27:00,1.61205,1.6121,1.61205,1.6121,35100000.0
2008-06-11 06:28:00,1.6121,1.6121,1.612,1.612,300300000.0
2008-06-11 06:29:00,1.612,1.6122,1.612,1.612,198600000.0
2008-06-11 06:30:00,1.612,1.6122,1.612,1.6122,357099997.0
2008-06-11 06:31:00,1.6122,1.61225,1.6121,1.6121,235099997.0
2008-06-11 06:32:00,1.6121,1.6122,1.61205,1.6122,142000000.0
2008-06-11 06:33:00,1.6122,1.6123,1.61215,1.6123,270900001.0
2008-06-11 06:34:00,1.6123,1.6124,1.6121,1.6121,43500000.0
2008-06-11 06:35:00,1.6121,1.6121,1.6121,1.6121,7600000.0
2008-06-11 06:36:00,1.6121,1.6124,1.6121,1.6122,401100000.0
2008-06-11 06:37:00,1.6122,1.6122,1.6122,1.6122,117100001.0
2008-06-11 06:38:00,1.6122,1.6123,1.6122,1.6122,143599999.0
2008-06-11 06:39:00,1.6122,1.6122,1.6121,1.6122,104800000.0
2008-06-11 06:40:00,1.6122,1.6122,1.6122,1.6122,60100000.0
2008-06-11 06:41:00,1.6122,1.6124,1.6122,1.6123,361500001.0
2008-06-11 06:42:00,1.6123,1.6126,1.6123,1.6125,199300002.0
2008-06-11 06:43:00,1.6125,1.6125,1.6125,1.6125,58300000.0
2008-06-11 06:44:00,1.6125,1.6129,1.6125,1.6128,159200000.0
2008-06-11 06:45:00,1.6128,1.6131,1.6128,1.6131,391600001.0
2008-06-11 06:46:00,1.6131,1.6138,1.613,1.6138,366599999.0
2008-06-11 06:47:00,1.6138,1.61405,1.6138,1.614,234400002.0
2008-06-11 06:48:00,1.614,1.614,1.614,1.614,14800000.0
2008-06-11 06:49:00,1.614,1.614,1.61385,1.61385,12600000.0
2008-06-11 06:50:00,1.6138,1.6138,1.6137,1.6138,44600000.0
2008-06-11 06:51:00,1.6138,1.6138,1.6138,1.6138,700000.0
2008-06-11 06:52:00,1.6138,1.61405,1.6138,1.61405,71000000.0
2008-06-11 06:53:00,1.614,1.614,1.6139,1.614,95000000.0
2008-06-11 06:54:00,1.614,1.6142,1.6139,1.6142,145100000.0
2008-06-11 06:55:00,1.6142,1.6142,1.6142,1.6142,1400000.0
2008-06-11 06:56:00,1.6142,1.6148,1.6142,1.6147,340800000.0
2008-06-11 06:57:00,1.6147,1.61485,1.6147,1.6147,164400000.0
2008-06-11 06:58:00,1.6147,1.6149,1.6146,1.61475,145200000.0
2008-06-11 06:59:00,1.6147,1.6149,1.61465,1.6148,36900000.0
2008-06-11 07:00:00,1.6148,1.6148,1.6146,1.6148,14400000.0
2008-06-11 07:01:00,1.6148,1.6148,1.6147,1.61475,89600000.0
2008-06-11 07:02:00,1.61475,1.6148,1.6146,1.61465,121400000.0
2008-06-11 07:03:00,1.6146,1.61465,1.61455,1.6146,38400000.0
2008-06-11 07:04:00,1.6146,1.6147,1.6145,1.6147,131200002.0
2008-06-11 07:05:00,1.6146,1.6149,1.6146,1.6149,159599999.0
2008-06-11 07:06:00,1.6149,1.61495,1.6148,1.6149,498500000.0
2008-06-11 07:07:00,1.6149,1.6149,1.6149,1.6149,1600000.0
2008-06-11 07:08:00,1.6149,1.6149,1.6148,1.6148,126500000.0
2008-06-11 07:09:00,1.6148,1.6149,1.6147,1.6148,169500000.0
2008-06-11 07:10:00,1.6148,1.6148,1.6144,1.6148,96100000.0
2008-06-11 07:11:00,1.6148,1.6148,1.6146,1.6148,6000000.0
2008-06-11 07:12:00,1.6144,1.6148,1.6144,1.6145,183300000.0
2008-06-11 07:13:00,1.6145,1.6145,1.6144,1.6145,96500000.0
2008-06-11 07:14:00,1.6145,1.6145,1.6145,1.6145,104500000.0
2008-06-11 07:15:00,1.6145,1.6146,1.6145,1.6146,98199999.0
2008-06-11 07:16:00,1.6146,1.6146,1.6144,1.6145,198000002.0
2008-06-11 07:17:00,1.6145,1.6145,1.6144,1.6145,51000000.0
2008-06-11 07:18:00,1.6145,1.6147,1.6145,1.6147,76000000.0
2008-06-11 07:19:00,1.61442,1.61446,1.61412,1.61435,59500000.0
2008-06-11 07:20:00,1.61443,1.61449,1.61378,1.61444,41400000.0
2008-06-11 07:21:00,1.61465,1.6147,1.6144,1.6145,165700001.0
2008-06-11 07:22:00,1.6145,1.6148,1.6144,1.6146,199600001.0
2008-06-11 07:23:00,1.6146,1.61475,1.6145,1.6146,211899998.0
2008-06-11 07:24:00,1.6146,1.6147,1.6144,1.6147,228500000.0
2008-06-11 07:25:00,1.6145,1.6147,1.6145,1.6146,53300001.0
2008-06-11 07:26:00,1.6146,1.6146,1.6146,1.6146,8400000.0
2008-06-11 07:27:00,1.6146,1.6146,1.6144,1.6144,21600000.0
2008-06-11 07:28:00,1.6144,1.6145,1.6144,1.6144,40800000.0
2008-06-11 07:29:00,1.6144,1.6145,1.6143,1.6145,82999999.0
2008-06-11 07:30:00,1.6145,1.6145,1.6145,1.6145,400000.0
2008-06-11 07:31:00,1.6144,1.6145,1.6144,1.6144,46500000.0
2008-06-11 07:32:00,1.6144,1.6144,1.6144,1.6144,2400000.0
2008-06-11 07:33:00,1.6144,1.6144,1.6143,1.6143,18900000.0
2008-06-11 07:34:00,1.6143,1.61455,1.6143,1.61455,135900000.0
2008-06-11 07:35:00,1.6145,1.6145,1.6143,1.6144,50800000.0
2008-06-11 07:36:00,1.6144,1.6145,1.6144,1.6144,72400000.0
2008-06-11 07:37:00,1.6144,1.6144,1.61435,1.6144,23500000.0
2008-06-11 07:38:00,1.6144,1.6144,1.6143,1.6144,86800000.0
2008-06-11 07:39:00,1.61435,1.61445,1.6143,1.6144,62500000.0
2008-06-11 07:40:00,1.6144,1.6144,1.6142,1.6144,33700000.0
2008-06-11 07:41:00,1.61424,1.61424,1.61387,1.61417,23300000.0
2008-06-11 07:42:00,1.6139,1.61422,1.6139,1.61414,21900000.0
2008-06-11 07:43:00,1.6144,1.6144,1.6143,1.6144,52700000.0
2008-06-11 07:44:00,1.61401,1.6141,1.61387,1.6141,27300000.0
2008-06-11 07:45:00,1.6143,1.6143,1.6143,1.6143,8400000.0
2008-06-11 07:46:00,1.61383,1.61402,1.61366,1.61402,53500000.0
2008-06-11 07:47:00,1.61401,1.61407,1.61377,1.61404,51300000.0
2008-06-11 07:48:00,1.6143,1.6143,1.6143,1.6143,4000000.0
2008-06-11 07:49:00,1.6143,1.6143,1.6143,1.6143,2400000.0
2008-06-11 07:50:00,1.6143,1.6143,1.6143,1.6143,2000000.0
2008-06-11 07:51:00,1.6143,1.6143,1.6139,1.614,29800000.0
2008-06-11 07:52:00,1.614,1.6142,1.614,1.6141,115300000.0
2008-06-11 07:53:00,1.61405,1.61405,1.614,1.614,36300000.0
2008-06-11 07:54:00,1.614,1.614,1.61395,1.614,4000000.0
2008-06-11 07:55:00,1.614,1.614,1.6138,1.6139,13200000.0
2008-06-11 07:56:00,1.6139,1.6139,1.6139,1.6139,10800000.0
2008-06-11 07:57:00,1.6139,1.6139,1.6139,1.6139,76800000.0
2008-06-11 07:58:00,1.6139,1.6139,1.6135,1.6137,209400000.0
2008-06-11 07:59:00,1.6137,1.6139,1.6137,1.6139,73200000.0
2008-06-11 08:00:00,1.614,1.614,1.6139,1.6139,16500000.0
2008-06-11 08:01:00,1.6139,1.6139,1.6139,1.6139,12000000.0
2008-06-11 08:02:00,1.6139,1.614,1.6138,1.6139,244900001.0
2008-06-11 08:03:00,1.6139,1.61395,1.6137,1.6137,134099999.0
2008-06-11 08:04:00,1.6137,1.6138,1.6137,1.6137,599100002.0
2008-06-11 08:05:00,1.6137,1.6138,1.6137,1.6138,918100000.0
2008-06-11 08:06:00,1.6138,1.61385,1.6137,1.6138,106700000.0
2008-06-11 08:07:00,1.6138,1.61395,1.6137,1.6139,128199999.0
2008-06-11 08:08:00,1.6139,1.61405,1.6138,1.614,43300000.0
2008-06-11 08:09:00,1.614,1.61405,1.6139,1.614,165200000.0
2008-06-11 08:10:00,1.614,1.614,1.6139,1.61395,120500000.0
2008-06-11 08:11:00,1.61395,1.6141,1.6139,1.6139,176500002.0
2008-06-11 08:12:00,1.6139,1.6143,1.6139,1.6142,337599998.0
2008-06-11 08:13:00,1.6142,1.6143,1.6141,1.6143,110000000.0
2008-06-11 08:14:00,1.6143,1.6143,1.6142,1.6143,5900000.0
2008-06-11 08:15:00,1.6141,1.6143,1.614,1.6141,59000000.0
2008-06-11 08:16:00,1.6141,1.61415,1.61405,1.61415,43700000.0
2008-06-11 08:17:00,1.6141,1.61425,1.6141,1.6142,76200000.0
2008-06-11 08:18:00,1.6142,1.61425,1.6142,1.6142,89900000.0
2008-06-11 08:19:00,1.6142,1.61425,1.6141,1.6142,74000000.0
2008-06-11 08:20:00,1.61425,1.6144,1.6142,1.6143,90900000.0
2008-06-11 08:21:00,1.6143,1.61445,1.6143,1.6144,240700000.0
2008-06-11 08:22:00,1.6144,1.6145,1.61435,1.6144,143300000.0
2008-06-11 08:23:00,1.6144,1.6146,1.6144,1.6145,456200000.0
2008-06-11 08:24:00,1.6146,1.6146,1.6144,1.6145,243899999.0
2008-06-11 08:25:00,1.6145,1.6145,1.61445,1.6145,75000000.0
2008-06-11 08:26:00,1.6145,1.61455,1.61445,1.6145,95600000.0
2008-06-11 08:27:00,1.6145,1.61455,1.6145,1.6145,144600000.0
2008-06-11 08:28:00,1.6145,1.61455,1.6143,1.6145,142900000.0
2008-06-11 08:29:00,1.6145,1.6145,1.614,1.6142,173300002.0
2008-06-11 08:30:00,1.6142,1.6142,1.6142,1.6142,17600000.0
2008-06-11 08:31:00,1.6142,1.6142,1.6141,1.6141,143699999.0
2008-06-11 08:32:00,1.6141,1.61435,1.6141,1.61425,339200000.0
2008-06-11 08:33:00,1.61425,1.6146,1.61425,1.6144,100400000.0
2008-06-11 08:34:00,1.6144,1.6144,1.6142,1.6144,33400000.0
2008-06-11 08:35:00,1.6144,1.6144,1.6142,1.6144,30000000.0
2008-06-11 08:36:00,1.6144,1.6147,1.6144,1.6147,161900000.0
2008-06-11 08:37:00,1.6147,1.6148,1.6146,1.6146,250100000.0
2008-06-11 08:38:00,1.6146,1.6148,1.6146,1.61475,153200000.0
2008-06-11 08:39:00,1.61475,1.61475,1.61475,1.61475,9200000.0
2008-06-11 08:40:00,1.61475,1.6155,1.61475,1.6153,388500000.0
2008-06-11 08:41:00,1.6153,1.6153,1.615,1.6151,178700000.0
2008-06-11 08:42:00,1.6151,1.6153,1.6151,1.6153,232700000.0
2008-06-11 08:43:00,1.6153,1.6153,1.615,1.61505,70600000.0
2008-06-11 08:44:00,1.61505,1.6152,1.61505,1.6152,114500000.0
2008-06-11 08:45:00,1.61515,1.6152,1.6151,1.6152,88400000.0
2008-06-11 08:46:00,1.61515,1.6152,1.6151,1.61515,103100000.0
2008-06-11 08:47:00,1.61515,1.6154,1.61515,1.61535,104300000.0
2008-06-11 08:48:00,1.61535,1.61535,1.61525,1.6153,86900000.0
2008-06-11 08:49:00,1.6153,1.6154,1.61525,1.6153,137700000.0
2008-06-11 08:50:00,1.6153,1.6155,1.6153,1.6154,159800000.0
2008-06-11 08:51:00,1.6154,1.6156,1.6154,1.6156,97100000.0
2008-06-11 08:52:00,1.6154,1.6156,1.6153,1.6154,68800000.0
2008-06-11 08:53:00,1.6154,1.6154,1.61515,1.6152,31000000.0
2008-06-11 08:54:00,1.6152,1.6153,1.6151,1.6151,68500000.0
2008-06-11 08:55:00,1.6151,1.6152,1.6147,1.6147,80600000.0
2008-06-11 08:56:00,1.6148,1.6148,1.61445,1.6147,91800000.0
2008-06-11 08:57:00,1.6147,1.6148,1.6145,1.6148,79100000.0
2008-06-11 08:58:00,1.6148,1.615,1.6148,1.615,95500000.0
2008-06-11 08:59:00,1.615,1.6153,1.615,1.6153,146100000.0
2008-06-11 09:00:00,1.6153,1.6153,1.615,1.6151,43900000.0
2008-06-11 09:01:00,1.6151,1.61515,1.615,1.61515,268800000.0
2008-06-11 09:02:00,1.6152,1.6154,1.61515,1.6154,99800000.0
2008-06-11 09:03:00,1.6154,1.6154,1.6151,1.6152,130000000.0
2008-06-11 09:04:00,1.6152,1.6156,1.6152,1.6155,270600000.0
2008-06-11 09:05:00,1.6155,1.6155,1.6153,1.6154,74800000.0
2008-06-11 09:06:00,1.6154,1.6155,1.6151,1.6152,122800000.0
2008-06-11 09:07:00,1.6152,1.6153,1.6152,1.6153,121200000.0
2008-06-11 09:08:00,1.6152,1.6153,1.6152,1.6153,110500000.0
2008-06-11 09:09:00,1.6153,1.6155,1.6152,1.6154,289700000.0
2008-06-11 09:10:00,1.6154,1.6155,1.615,1.615,187100001.0
2008-06-11 09:11:00,1.615,1.6151,1.6148,1.6149,456200001.0
2008-06-11 09:12:00,1.6149,1.6152,1.6149,1.6152,221700000.0
2008-06-11 09:13:00,1.615,1.6152,1.6149,1.615,139800000.0
2008-06-11 09:14:00,1.6151,1.6151,1.6148,1.6148,98700000.0
2008-06-11 09:15:00,1.6148,1.6151,1.6148,1.6149,89500000.0
2008-06-11 09:16:00,1.6149,1.6152,1.6148,1.6149,126100000.0
2008-06-11 09:17:00,1.6149,1.61515,1.6149,1.6151,114900000.0
2008-06-11 09:18:00,1.6151,1.6152,1.6149,1.61505,129700000.0
2008-06-11 09:19:00,1.61505,1.6152,1.615,1.615,36800000.0
2008-06-11 09:20:00,1.615,1.6151,1.615,1.615,62500000.0
2008-06-11 09:21:00,1.615,1.6151,1.615,1.615,41500000.0
2008-06-11 09:22:00,1.615,1.615,1.6148,1.6149,13500000.0
2008-06-11 09:23:00,1.6149,1.6149,1.6146,1.6146,47300000.0
2008-06-11 09:24:00,1.6146,1.6146,1.6143,1.6145,133800000.0
2008-06-11 09:25:00,1.6145,1.6145,1.6143,1.61435,115800000.0
2008-06-11 09:26:00,1.61435,1.6145,1.6142,1.6142,67300000.0
2008-06-11 09:27:00,1.6142,1.6142,1.6139,1.614,68800000.0
2008-06-11 09:28:00,1.61405,1.6143,1.614,1.6141,90900000.0
2008-06-11 09:29:00,1.6141,1.6142,1.61405,1.61405,50300000.0
2008-06-11 09:30:00,1.614,1.614,1.61365,1.61365,51100000.0
2008-06-11 09:31:00,1.6137,1.61385,1.6137,1.6137,72000000.0
2008-06-11 09:32:00,1.6137,1.6137,1.61325,1.61335,153300000.0
2008-06-11 09:33:00,1.61335,1.61335,1.6128,1.6128,60400000.0
2008-06-11 09:34:00,1.6128,1.613,1.6128,1.613,81200000.0
2008-06-11 09:35:00,1.61305,1.61335,1.613,1.6131,131300000.0
2008-06-11 09:36:00,1.6131,1.6134,1.6131,1.6133,55800000.0
2008-06-11 09:37:00,1.6133,1.6133,1.613,1.6131,124200000.0
2008-06-11 09:38:00,1.6131,1.6132,1.6129,1.61305,145800000.0
2008-06-11 09:39:00,1.613,1.6132,1.613,1.6132,110900000.0
2008-06-11 09:40:00,1.6132,1.6132,1.613,1.6131,72800000.0
2008-06-11 09:41:00,1.6131,1.6131,1.613,1.6131,65000000.0
2008-06-11 09:42:00,1.6131,1.6133,1.61305,1.6132,67600000.0
2008-06-11 09:43:00,1.61325,1.6133,1.6132,1.61325,24100000.0
2008-06-11 09:44:00,1.6133,1.6133,1.6132,1.61325,30400000.0
2008-06-11 09:45:00,1.61325,1.6133,1.6132,1.61325,98700000.0
2008-06-11 09:46:00,1.61325,1.6133,1.61325,1.61325,39400000.0
2008-06-11 09:47:00,1.61325,1.61345,1.6132,1.61345,52200000.0
2008-06-11 09:48:00,1.61345,1.6136,1.61345,1.6135,34100000.0
2008-06-11 09:49:00,1.6135,1.61355,1.6135,1.61355,21300000.0
2008-06-11 09:50:00,1.6135,1.61355,1.61345,1.6135,66700000.0
2008-06-11 09:51:00,1.61355,1.6136,1.6134,1.6136,85300000.0
2008-06-11 09:52:00,1.6136,1.6137,1.6136,1.6136,44600000.0
2008-06-11 09:53:00,1.6136,1.6136,1.6135,1.6135,66000000.0
2008-06-11 09:54:00,1.6135,1.6136,1.6135,1.6135,83900000.0
2008-06-11 09:55:00,1.6135,1.6138,1.6135,1.6136,32400000.0
2008-06-11 09:56:00,1.6136,1.6137,1.6136,1.6137,23300000.0
2008-06-11 09:57:00,1.6137,1.6137,1.6134,1.6135,36800000.0
2008-06-11 09:58:00,1.6135,1.6136,1.613,1.6131,63900000.0
2008-06-11 09:59:00,1.61305,1.6132,1.61305,1.61315,61000000.0
2008-06-11 10:00:00,1.61315,1.6133,1.61305,1.6133,42700000.0
2008-06-11 10:01:00,1.6133,1.6133,1.61295,1.6131,116900000.0
2008-06-11 10:02:00,1.6131,1.6132,1.61305,1.61305,28400000.0
2008-06-11 10:03:00,1.61305,1.6132,1.61305,1.6132,23000000.0
2008-06-11 10:04:00,1.6132,1.6132,1.613,1.6131,59100000.0
2008-06-11 10:05:00,1.6131,1.6131,1.613,1.61305,45000000.0
2008-06-11 10:06:00,1.6131,1.61315,1.613,1.613,28800000.0
2008-06-11 10:07:00,1.6131,1.61315,1.613,1.613,97800000.0
2008-06-11 10:08:00,1.613,1.6131,1.61295,1.6131,26600000.0
2008-06-11 10:09:00,1.6131,1.6132,1.613,1.6132,11200000.0
2008-06-11 10:10:00,1.6132,1.61325,1.6131,1.61315,110600000.0
2008-06-11 10:11:00,1.61315,1.6132,1.613,1.613,54200000.0
2008-06-11 10:12:00,1.613,1.613,1.6128,1.6128,51600000.0
2008-06-11 10:13:00,1.6129,1.6129,1.6125,1.6126,30500000.0
2008-06-11 10:14:00,1.6126,1.6126,1.6125,1.6125,40600000.0
2008-06-11 10:15:00,1.6125,1.6125,1.6123,1.6123,51700000.0
2008-06-11 10:16:00,1.6123,1.6125,1.6122,1.61235,95500000.0
2008-06-11 10:17:00,1.6123,1.6124,1.6121,1.6121,139400000.0
2008-06-11 10:18:00,1.6121,1.6122,1.612,1.612,130900000.0
2008-06-11 10:19:00,1.612,1.61235,1.612,1.6122,126800000.0
2008-06-11 10:20:00,1.6122,1.6123,1.6122,1.6122,75600000.0
2008-06-11 10:21:00,1.6122,1.61225,1.6117,1.6119,61800000.0
2008-06-11 10:22:00,1.61195,1.6122,1.61195,1.6121,66600000.0
2008-06-11 10:23:00,1.6121,1.6127,1.6119,1.6126,121900000.0
2008-06-11 10:24:00,1.61255,1.61285,1.6124,1.6128,157400000.0
2008-06-11 10:25:00,1.6128,1.61325,1.6128,1.613,103100000.0
2008-06-11 10:26:00,1.613,1.6132,1.613,1.6131,116700000.0
2008-06-11 10:27:00,1.6131,1.61325,1.6129,1.6132,58900000.0
2008-06-11 10:28:00,1.61325,1.6133,1.61305,1.6133,15400000.0
2008-06-11 10:29:00,1.6133,1.6133,1.6131,1.61325,84200000.0
2008-06-11 10:30:00,1.61325,1.61325,1.6131,1.61315,45900000.0
2008-06-11 10:31:00,1.6131,1.6134,1.6131,1.61315,122800000.0
2008-06-11 10:32:00,1.61315,1.61325,1.61285,1.6131,78700000.0
2008-06-11 10:33:00,1.6131,1.6132,1.613,1.6131,86500000.0
2008-06-11 10:34:00,1.6131,1.6132,1.613,1.6132,73200000.0
2008-06-11 10:35:00,1.6132,1.61335,1.61315,1.6133,33400000.0
2008-06-11 10:36:00,1.6133,1.6136,1.6131,1.61345,90500000.0
2008-06-11 10:37:00,1.61345,1.6135,1.6134,1.6134,64900000.0
2008-06-11 10:38:00,1.6134,1.61345,1.6132,1.6133,67800000.0
2008-06-11 10:39:00,1.6133,1.6133,1.6131,1.6132,87600000.0
2008-06-11 10:40:00,1.6132,1.6132,1.613,1.6132,67300000.0
2008-06-11 10:41:00,1.6132,1.6133,1.613,1.6132,116300000.0
2008-06-11 10:42:00,1.6131,1.6135,1.6131,1.61335,103800000.0
2008-06-11 10:43:00,1.6133,1.6134,1.61305,1.6134,129800000.0
2008-06-11 10:44:00,1.6134,1.6134,1.6133,1.6134,32700000.0
2008-06-11 10:45:00,1.6134,1.6134,1.6131,1.61315,79600000.0
2008-06-11 10:46:00,1.61305,1.6132,1.6128,1.6129,52300000.0
2008-06-11 10:47:00,1.6129,1.6131,1.6128,1.6128,78800000.0
2008-06-11 10:48:00,1.6128,1.6129,1.6128,1.6129,33600000.0
2008-06-11 10:49:00,1.61295,1.6131,1.6129,1.613,94800000.0
2008-06-11 10:50:00,1.613,1.6135,1.613,1.6134,101000000.0
2008-06-11 10:51:00,1.6133,1.6133,1.61295,1.6131,84100000.0
2008-06-11 10:52:00,1.6131,1.6132,1.61285,1.613,67500000.0
2008-06-11 10:53:00,1.61305,1.6131,1.61285,1.6131,74100000.0
2008-06-11 10:54:00,1.6131,1.6133,1.61295,1.61295,105600000.0
2008-06-11 10:55:00,1.61285,1.613,1.61285,1.613,33200000.0
2008-06-11 10:56:00,1.613,1.6131,1.6129,1.6129,87400000.0
2008-06-11 10:57:00,1.6129,1.61305,1.6129,1.613,59700000.0
2008-06-11 10:58:00,1.613,1.6132,1.6129,1.613,145100000.0
2008-06-11 10:59:00,1.613,1.6131,1.6128,1.6129,76900000.0
2008-06-11 11:00:00,1.6129,1.6132,1.6128,1.61285,158200000.0
2008-06-11 11:01:00,1.6129,1.6131,1.6129,1.6131,75000000.0
2008-06-11 11:02:00,1.61315,1.6137,1.6131,1.6134,125400000.0
2008-06-11 11:03:00,1.6134,1.6135,1.6134,1.6134,54700000.0
2008-06-11 11:04:00,1.6134,1.6134,1.6132,1.6133,47700000.0
2008-06-11 11:05:00,1.61315,1.61315,1.6129,1.6131,61100000.0
2008-06-11 11:06:00,1.6131,1.6131,1.61295,1.61295,60700000.0
2008-06-11 11:07:00,1.613,1.613,1.6128,1.6129,80600000.0
2008-06-11 11:08:00,1.6129,1.6129,1.612,1.612,59000000.0
2008-06-11 11:09:00,1.6122,1.6122,1.6118,1.6118,135000000.0
2008-06-11 11:10:00,1.6118,1.6121,1.6118,1.612,99600000.0
2008-06-11 11:11:00,1.612,1.6121,1.61175,1.612,140500000.0
2008-06-11 11:12:00,1.612,1.612,1.6112,1.61135,156400000.0
2008-06-11 11:13:00,1.6113,1.6115,1.6108,1.6109,78200000.0
2008-06-11 11:14:00,1.6109,1.6112,1.6109,1.6109,107500000.0
2008-06-11 11:15:00,1.6109,1.6112,1.6109,1.6111,109200000.0
2008-06-11 11:16:00,1.6111,1.6113,1.6111,1.6112,57700000.0
2008-06-11 11:17:00,1.6112,1.6113,1.6112,1.6113,58900000.0
2008-06-11 11:18:00,1.6113,1.6115,1.6112,1.6113,51900000.0
2008-06-11 11:19:00,1.6113,1.6113,1.6112,1.6112,30900000.0
2008-06-11 11:20:00,1.6112,1.6113,1.611,1.611,83300000.0
2008-06-11 11:21:00,1.611,1.611,1.6105,1.61075,141400000.0
2008-06-11 11:22:00,1.6108,1.611,1.6107,1.611,90500000.0
2008-06-11 11:23:00,1.611,1.6111,1.6108,1.6108,48300000.0
2008-06-11 11:24:00,1.6108,1.6108,1.6107,1.6107,96400000.0
2008-06-11 11:25:00,1.6106,1.6108,1.61045,1.6108,170100000.0
2008-06-11 11:26:00,1.6108,1.6111,1.6107,1.6109,89400000.0
2008-06-11 11:27:00,1.6109,1.61135,1.6109,1.6113,107600000.0
2008-06-11 11:28:00,1.6114,1.6116,1.6113,1.6113,113900000.0
2008-06-11 11:29:00,1.6113,1.6114,1.6113,1.6113,56200000.0
2008-06-11 11:30:00,1.6114,1.61155,1.6112,1.61135,87700000.0
2008-06-11 11:31:00,1.61135,1.6116,1.61135,1.6115,48900000.0
2008-06-11 11:32:00,1.6115,1.6116,1.6113,1.61135,74700000.0
2008-06-11 11:33:00,1.61135,1.6115,1.61135,1.6115,51700000.0
2008-06-11 11:34:00,1.6115,1.6115,1.6113,1.6113,41300000.0
2008-06-11 11:35:00,1.6113,1.6114,1.6112,1.6114,49600000.0
2008-06-11 11:36:00,1.6114,1.6115,1.6114,1.6115,41300000.0
2008-06-11 11:37:00,1.6115,1.6115,1.6113,1.6114,74400000.0
2008-06-11 11:38:00,1.6114,1.61145,1.6111,1.6113,116700000.0
2008-06-11 11:39:00,1.6113,1.61145,1.6113,1.6114,75200000.0
2008-06-11 11:40:00,1.6113,1.6115,1.6113,1.6115,40600000.0
2008-06-11 11:41:00,1.6116,1.6116,1.6115,1.6115,28700000.0
2008-06-11 11:42:00,1.6115,1.6115,1.6115,1.6115,18000000.0
2008-06-11 11:43:00,1.6115,1.6115,1.6112,1.6112,15700000.0
2008-06-11 11:44:00,1.61115,1.6112,1.61105,1.6111,47900000.0
2008-06-11 11:45:00,1.6111,1.6112,1.6107,1.6109,85600000.0
2008-06-11 11:46:00,1.6109,1.61115,1.6109,1.6111,69900000.0
2008-06-11 11:47:00,1.6111,1.6113,1.6111,1.6113,35500000.0
2008-06-11 11:48:00,1.6113,1.6114,1.6111,1.6111,26500000.0
2008-06-11 11:49:00,1.6111,1.6112,1.6111,1.6112,8900000.0
2008-06-11 11:50:00,1.61105,1.61115,1.611,1.61105,20000000.0
2008-06-11 11:51:00,1.611,1.6112,1.611,1.61115,57900000.0
2008-06-11 11:52:00,1.6112,1.6112,1.6112,1.6112,7900000.0
2008-06-11 11:53:00,1.6112,1.6112,1.611,1.61115,23900000.0
2008-06-11 11:54:00,1.61115,1.6112,1.61115,1.6112,39700000.0
2008-06-11 11:55:00,1.6112,1.61125,1.6108,1.6109,120600000.0
2008-06-11 11:56:00,1.6109,1.6109,1.61065,1.6109,70000000.0
2008-06-11 11:57:00,1.6109,1.6111,1.61085,1.6111,47700000.0
2008-06-11 11:58:00,1.6112,1.6113,1.6111,1.6113,108300000.0
2008-06-11 11:59:00,1.6113,1.6113,1.6113,1.6113,19000000.0
2008-06-11 12:00:00,1.6113,1.6115,1.6113,1.6114,46700000.0
2008-06-11 12:01:00,1.61145,1.6117,1.6114,1.6116,63100000.0
2008-06-11 12:02:00,1.61165,1.6117,1.6114,1.6116,87900000.0
2008-06-11 12:03:00,1.6116,1.6116,1.6115,1.6116,32200000.0
2008-06-11 12:04:00,1.6116,1.61165,1.6116,1.6116,18200000.0
2008-06-11 12:05:00,1.6116,1.61195,1.61155,1.6119,133700000.0
2008-06-11 12:06:00,1.6119,1.61195,1.6118,1.6118,35000000.0
2008-06-11 12:07:00,1.6118,1.61205,1.6118,1.6119,39100000.0
2008-06-11 12:08:00,1.6119,1.612,1.6117,1.6117,84700000.0
2008-06-11 12:09:00,1.6117,1.6119,1.6116,1.6118,90700000.0
2008-06-11 12:10:00,1.6118,1.6122,1.6117,1.612,88700000.0
2008-06-11 12:11:00,1.61205,1.6122,1.612,1.6122,82800000.0
2008-06-11 12:12:00,1.6121,1.6121,1.6121,1.6121,4800000.0
2008-06-11 12:13:00,1.6121,1.6121,1.6121,1.6121,4800000.0
2008-06-11 12:14:00,1.6121,1.6121,1.61175,1.6118,32000000.0
2008-06-11 12:15:00,1.6117,1.6118,1.6117,1.6117,41000000.0
2008-06-11 12:16:00,1.6117,1.6117,1.6112,1.61135,114400000.0
2008-06-11 12:17:00,1.6114,1.6114,1.6113,1.6113,21700000.0
2008-06-11 12:18:00,1.6113,1.6114,1.6112,1.6114,59100000.0
2008-06-11 12:19:00,1.6114,1.6114,1.61125,1.6113,6900000.0
2008-06-11 12:20:00,1.6113,1.6114,1.6113,1.6113,23700000.0
2008-06-11 12:21:00,1.6113,1.6114,1.6113,1.6114,43700000.0
2008-06-11 12:22:00,1.6114,1.6115,1.6113,1.6113,27800000.0
2008-06-11 12:23:00,1.6113,1.61135,1.61115,1.6112,50600000.0
2008-06-11 12:24:00,1.6112,1.6113,1.611,1.61125,123100000.0
2008-06-11 12:25:00,1.6112,1.6113,1.6109,1.6111,142400000.0
2008-06-11 12:26:00,1.6111,1.6111,1.61095,1.6111,93000000.0
2008-06-11 12:27:00,1.6111,1.6111,1.61095,1.61105,45100000.0
2008-06-11 12:28:00,1.61105,1.6113,1.611,1.6113,92600000.0
2008-06-11 12:29:00,1.6112,1.6112,1.6111,1.6111,28800000.0
2008-06-11 12:30:00,1.6111,1.61165,1.6111,1.6116,74400000.0
2008-06-11 12:31:00,1.6116,1.6116,1.6114,1.61155,41100000.0
2008-06-11 12:32:00,1.6117,1.6117,1.61155,1.6117,21800000.0
2008-06-11 12:33:00,1.6116,1.6117,1.61145,1.6116,26800000.0
2008-06-11 12:34:00,1.6116,1.6117,1.6116,1.6117,25600000.0
2008-06-11 12:35:00,1.6117,1.6117,1.61165,1.61165,9300000.0
2008-06-11 12:36:00,1.6117,1.6117,1.6116,1.61165,27700000.0
2008-06-11 12:37:00,1.61165,1.6117,1.6116,1.6116,47100000.0
2008-06-11 12:38:00,1.6116,1.61165,1.61155,1.6116,34300000.0
2008-06-11 12:39:00,1.61165,1.61165,1.6113,1.61135,63500000.0
2008-06-11 12:40:00,1.6114,1.6114,1.611,1.61105,73800000.0
2008-06-11 12:41:00,1.6111,1.6115,1.6111,1.6113,62800000.0
2008-06-11 12:42:00,1.6114,1.61175,1.61125,1.6116,108800000.0
2008-06-11 12:43:00,1.6116,1.6116,1.6111,1.6112,72500000.0
2008-06-11 12:44:00,1.6111,1.6112,1.6108,1.6108,72100000.0
2008-06-11 12:45:00,1.6107,1.6108,1.6107,1.6108,31600000.0
2008-06-11 12:46:00,1.6108,1.6108,1.6106,1.6108,14500000.0
2008-06-11 12:47:00,1.6108,1.611,1.6108,1.611,26300000.0
2008-06-11 12:48:00,1.6109,1.611,1.61085,1.6109,40600000.0
2008-06-11 12:49:00,1.6109,1.6112,1.6109,1.6112,47700000.0
2008-06-11 12:50:00,1.61125,1.6114,1.61115,1.6114,44100000.0
2008-06-11 12:51:00,1.6114,1.6117,1.6114,1.6116,31700000.0
2008-06-11 12:52:00,1.6116,1.6119,1.6116,1.6116,32400000.0
2008-06-11 12:53:00,1.6116,1.6117,1.6116,1.6116,16000000.0
2008-06-11 12:54:00,1.61165,1.6118,1.6116,1.6116,25100000.0
2008-06-11 12:55:00,1.6116,1.6117,1.6115,1.6117,70500000.0
2008-06-11 12:56:00,1.6117,1.6117,1.6117,1.6117,9600000.0
2008-06-11 12:57:00,1.6117,1.6117,1.61165,1.61165,35300000.0
2008-06-11 12:58:00,1.61165,1.61165,1.6112,1.61125,105800000.0
2008-06-11 12:59:00,1.61125,1.6118,1.6112,1.6118,100600000.0
2008-06-11 13:00:00,1.6117,1.6117,1.6115,1.6116,37900000.0
2008-06-11 13:01:00,1.6115,1.6115,1.6113,1.6113,61300000.0
2008-06-11 13:02:00,1.6113,1.61135,1.61125,1.61125,54000000.0
2008-06-11 13:03:00,1.61125,1.6114,1.6112,1.6113,80600000.0
2008-06-11 13:04:00,1.6113,1.6114,1.6112,1.6114,104300000.0
2008-06-11 13:05:00,1.61135,1.6114,1.61115,1.61115,66800000.0
2008-06-11 13:06:00,1.6111,1.6113,1.6111,1.61125,71300000.0
2008-06-11 13:07:00,1.6113,1.6114,1.6112,1.6114,27500000.0
2008-06-11 13:08:00,1.61135,1.6114,1.61115,1.6114,124800000.0
2008-06-11 13:09:00,1.6114,1.6115,1.6114,1.61145,84000000.0
2008-06-11 13:10:00,1.61145,1.61155,1.61145,1.6115,46500000.0
2008-06-11 13:11:00,1.6115,1.61165,1.6115,1.61165,54400000.0
2008-06-11 13:12:00,1.61165,1.61165,1.61135,1.61155,122100000.0
2008-06-11 13:13:00,1.6115,1.61155,1.6114,1.6114,65700000.0
2008-06-11 13:14:00,1.6114,1.6114,1.6114,1.6114,29400000.0
2008-06-11 13:15:00,1.6114,1.6114,1.6112,1.61125,71100000.0
2008-06-11 13:16:00,1.61125,1.6113,1.6112,1.61125,56600000.0
2008-06-11 13:17:00,1.61125,1.61125,1.6111,1.61115,49800000.0
2008-06-11 13:18:00,1.61115,1.6112,1.61115,1.6112,18000000.0
2008-06-11 13:19:00,1.6112,1.6113,1.6111,1.6111,76200000.0
2008-06-11 13:20:00,1.6111,1.6112,1.611,1.6111,52500000.0
2008-06-11 13:21:00,1.6111,1.6114,1.611,1.6112,114700000.0
2008-06-11 13:22:00,1.6112,1.6113,1.6112,1.61125,46700000.0
2008-06-11 13:23:00,1.61125,1.61125,1.6112,1.6112,24200000.0
2008-06-11 13:24:00,1.61125,1.6114,1.61115,1.6113,66800000.0
2008-06-11 13:25:00,1.6113,1.6116,1.6113,1.6114,41700000.0
2008-06-11 13:26:00,1.6114,1.6114,1.6114,1.6114,9400000.0
2008-06-11 13:27:00,1.6113,1.6113,1.6113,1.6113,2400000.0
2008-06-11 13:28:00,1.6112,1.6113,1.6111,1.6111,78800000.0
2008-06-11 13:29:00,1.6111,1.6112,1.6111,1.6111,59400000.0
2008-06-11 13:30:00,1.61115,1.6113,1.6111,1.6112,110700000.0
2008-06-11 13:31:00,1.6112,1.61135,1.61105,1.61125,66500000.0
2008-06-11 13:32:00,1.61125,1.6115,1.6112,1.61145,79300000.0
2008-06-11 13:33:00,1.6114,1.6116,1.6114,1.6115,106000000.0
2008-06-11 13:34:00,1.6115,1.6116,1.6113,1.6114,73000000.0
2008-06-11 13:35:00,1.6114,1.6115,1.6114,1.6114,16300000.0
2008-06-11 13:36:00,1.6114,1.6116,1.6114,1.6115,58100000.0
2008-06-11 13:37:00,1.6115,1.6116,1.6114,1.6115,90000000.0
2008-06-11 13:38:00,1.6115,1.6115,1.61105,1.6112,89500000.0
2008-06-11 13:39:00,1.6113,1.6114,1.6112,1.6114,20900000.0
2008-06-11 13:40:00,1.6114,1.6115,1.6113,1.6114,73500000.0
2008-06-11 13:41:00,1.6114,1.6115,1.6114,1.6114,28200000.0
2008-06-11 13:42:00,1.6114,1.6114,1.6113,1.61135,13300000.0
2008-06-11 13:43:00,1.61135,1.6115,1.61135,1.6114,16300000.0
2008-06-11 13:44:00,1.6114,1.6115,1.611,1.6114,56000000.0
2008-06-11 13:45:00,1.61145,1.6115,1.6114,1.6114,84100000.0
2008-06-11 13:46:00,1.6114,1.61145,1.6114,1.61145,99000000.0
2008-06-11 13:47:00,1.61145,1.61145,1.61125,1.6114,128700000.0
2008-06-11 13:48:00,1.6114,1.6115,1.6113,1.6113,79300000.0
2008-06-11 13:49:00,1.6113,1.6115,1.6112,1.6115,132800000.0
2008-06-11 13:50:00,1.6115,1.6115,1.6113,1.6114,112300000.0
2008-06-11 13:51:00,1.6114,1.6115,1.6113,1.6114,67200000.0
2008-06-11 13:52:00,1.6114,1.6115,1.6112,1.6112,66300000.0
2008-06-11 13:53:00,1.6112,1.61145,1.6112,1.6114,100800000.0
2008-06-11 13:54:00,1.6114,1.61145,1.6111,1.61145,127300000.0
2008-06-11 13:55:00,1.6114,1.6116,1.6114,1.6114,143000000.0
2008-06-11 13:56:00,1.6114,1.61145,1.6112,1.6114,116600000.0
2008-06-11 13:57:00,1.6114,1.6115,1.6112,1.6112,45300000.0
2008-06-11 13:58:00,1.6112,1.6112,1.6106,1.611,116600000.0
2008-06-11 13:59:00,1.61105,1.6111,1.6108,1.6111,111800000.0
2008-06-11 14:00:00,1.6111,1.6112,1.61085,1.61085,79400000.0
2008-06-11 14:01:00,1.61085,1.6111,1.61085,1.6109,129200000.0
2008-06-11 14:02:00,1.6109,1.6111,1.6109,1.6111,81000000.0
2008-06-11 14:03:00,1.6111,1.6112,1.6111,1.6111,33800000.0
2008-06-11 14:04:00,1.61105,1.6112,1.61105,1.6112,19200000.0
2008-06-11 14:05:00,1.6112,1.6114,1.6111,1.6113,80500000.0
2008-06-11 14:06:00,1.6113,1.6115,1.6113,1.6114,36900000.0
2008-06-11 14:07:00,1.6114,1.6115,1.6114,1.6114,25300000.0
2008-06-11 14:08:00,1.6114,1.6115,1.6113,1.6113,58400000.0
2008-06-11 14:09:00,1.6113,1.6117,1.6112,1.61145,134000000.0
2008-06-11 14:10:00,1.61145,1.61155,1.61145,1.6115,59000000.0
2008-06-11 14:11:00,1.6115,1.6116,1.6114,1.6116,100500000.0
2008-06-11 14:12:00,1.6116,1.6117,1.6114,1.6114,126200000.0
2008-06-11 14:13:00,1.6114,1.6115,1.6112,1.6114,102000000.0
2008-06-11 14:14:00,1.6114,1.6115,1.6114,1.6114,82800000.0
2008-06-11 14:15:00,1.6114,1.6115,1.6114,1.6114,53800000.0
2008-06-11 14:16:00,1.6114,1.6115,1.6114,1.61145,52000000.0
2008-06-11 14:17:00,1.61145,1.6115,1.6114,1.6115,50100000.0
2008-06-11 14:18:00,1.6115,1.6115,1.61145,1.61145,18300000.0
2008-06-11 14:19:00,1.61145,1.6115,1.6114,1.6115,26200000.0
2008-06-11 14:20:00,1.6115,1.6116,1.6114,1.6115,62800000.0
2008-06-11 14:21:00,1.6115,1.6116,1.6115,1.6116,24800000.0
2008-06-11 14:22:00,1.6116,1.6117,1.6114,1.6114,24600000.0
2008-06-11 14:23:00,1.6114,1.6114,1.6113,1.6114,35600000.0
2008-06-11 14:24:00,1.6114,1.6114,1.6113,1.6113,23200000.0
2008-06-11 14:25:00,1.6113,1.6115,1.6113,1.61135,64000000.0
2008-06-11 14:26:00,1.6114,1.6115,1.6113,1.6113,49100000.0
2008-06-11 14:27:00,1.6113,1.6113,1.6112,1.6112,14600000.0
2008-06-11 14:28:00,1.6112,1.6112,1.6111,1.61115,29200000.0
2008-06-11 14:29:00,1.6111,1.6113,1.6111,1.6112,27800000.0
2008-06-11 14:30:00,1.6112,1.6113,1.6112,1.6113,27200000.0
2008-06-11 14:31:00,1.6113,1.6114,1.6112,1.6113,86200000.0
2008-06-11 14:32:00,1.6113,1.6114,1.6113,1.6114,45000000.0
2008-06-11 14:33:00,1.6114,1.6116,1.6114,1.6115,42700000.0
2008-06-11 14:34:00,1.6115,1.6117,1.6115,1.6116,77900000.0
2008-06-11 14:35:00,1.6116,1.6119,1.6115,1.6116,72700000.0
2008-06-11 14:36:00,1.6116,1.6116,1.6113,1.6115,87700000.0
2008-06-11 14:37:00,1.6115,1.6115,1.6115,1.6115,77900000.0
2008-06-11 14:38:00,1.6115,1.6116,1.6115,1.6115,78500000.0
2008-06-11 14:39:00,1.6115,1.6115,1.6114,1.6114,17600000.0
2008-06-11 14:40:00,1.6114,1.6117,1.61135,1.6116,108300000.0
2008-06-11 14:41:00,1.6116,1.6118,1.6115,1.6117,37700000.0
2008-06-11 14:42:00,1.6118,1.61185,1.6116,1.6117,102100000.0
2008-06-11 14:43:00,1.6117,1.6118,1.6117,1.6117,21200000.0
2008-06-11 14:44:00,1.6117,1.6119,1.6117,1.6119,128700000.0
2008-06-11 14:45:00,1.6119,1.6121,1.6116,1.6117,170300000.0
2008-06-11 14:46:00,1.6117,1.6118,1.6113,1.6114,333600000.0
2008-06-11 14:47:00,1.61145,1.6115,1.6113,1.6114,224800000.0
2008-06-11 14:48:00,1.6114,1.6115,1.61125,1.61125,221200000.0
2008-06-11 14:49:00,1.6112,1.6113,1.6112,1.6113,181200000.0
2008-06-11 14:50:00,1.6113,1.6115,1.6113,1.6114,143200000.0
2008-06-11 14:51:00,1.6114,1.6114,1.6113,1.6113,93200000.0
2008-06-11 14:52:00,1.6113,1.61145,1.6113,1.6114,157000000.0
2008-06-11 14:53:00,1.6114,1.6118,1.6113,1.61145,316200000.0
2008-06-11 14:54:00,1.6114,1.6116,1.6114,1.6115,54200000.0
2008-06-11 14:55:00,1.6115,1.6115,1.6113,1.6114,87600000.0
2008-06-11 14:56:00,1.6114,1.6116,1.6113,1.61135,260000000.0
2008-06-11 14:57:00,1.61135,1.6115,1.6113,1.6114,267200000.0
2008-06-11 14:58:00,1.61135,1.61155,1.61135,1.61155,145600000.0
2008-06-11 14:59:00,1.6115,1.61155,1.61085,1.6109,130000000.0
2008-06-11 15:00:00,1.6109,1.611,1.6109,1.6109,112800000.0
2008-06-11 15:01:00,1.6109,1.6112,1.61085,1.611,107000000.0
2008-06-11 15:02:00,1.611,1.611,1.6109,1.611,98000000.0
2008-06-11 15:03:00,1.6111,1.6111,1.611,1.6111,114200000.0
2008-06-11 15:04:00,1.6111,1.6112,1.6109,1.6109,73000000.0
2008-06-11 15:05:00,1.6109,1.611,1.6106,1.6107,123000000.0
2008-06-11 15:06:00,1.6107,1.6107,1.6101,1.6104,254000000.0
2008-06-11 15:07:00,1.6104,1.6104,1.60975,1.6098,163600000.0
2008-06-11 15:08:00,1.6098,1.6102,1.6098,1.61005,99800000.0
2008-06-11 15:09:00,1.61005,1.6101,1.6098,1.6099,181200000.0
2008-06-11 15:10:00,1.6099,1.61,1.60985,1.61,187800000.0
2008-06-11 15:11:00,1.61,1.6101,1.6098,1.6099,209000000.0
2008-06-11 15:12:00,1.6099,1.6101,1.60985,1.6099,182400000.0
2008-06-11 15:13:00,1.61,1.61,1.6098,1.6098,124600000.0
2008-06-11 15:14:00,1.6099,1.6099,1.60945,1.6095,143400000.0
2008-06-11 15:15:00,1.6095,1.6095,1.6092,1.6093,70000000.0
2008-06-11 15:16:00,1.6093,1.6093,1.6088,1.6091,207400000.0
2008-06-11 15:17:00,1.6091,1.6093,1.6091,1.6093,81400000.0
2008-06-11 15:18:00,1.6093,1.6093,1.609,1.6092,140600000.0
2008-06-11 15:19:00,1.6092,1.6094,1.6092,1.6093,70800000.0
2008-06-11 15:20:00,1.6093,1.6094,1.6092,1.6094,102600000.0
2008-06-11 15:21:00,1.6094,1.6095,1.6094,1.6094,27200000.0
2008-06-11 15:22:00,1.6094,1.6095,1.6094,1.6095,61800000.0
2008-06-11 15:23:00,1.6095,1.6095,1.6094,1.60945,45400000.0
2008-06-11 15:24:00,1.60945,1.6096,1.6094,1.6096,36000000.0
2008-06-11 15:25:00,1.6096,1.6096,1.6093,1.6094,138200000.0
2008-06-11 15:26:00,1.6094,1.6095,1.6094,1.6094,24400000.0
2008-06-11 15:27:00,1.6094,1.6094,1.6087,1.6088,111000000.0
2008-06-11 15:28:00,1.60875,1.6088,1.60855,1.6086,108000000.0
2008-06-11 15:29:00,1.6087,1.6088,1.6086,1.6087,51000000.0
2008-06-11 15:30:00,1.6087,1.609,1.6087,1.6088,138600000.0
2008-06-11 15:31:00,1.6088,1.6088,1.6085,1.6087,144400000.0
2008-06-11 15:32:00,1.60875,1.609,1.60855,1.6089,229400000.0
2008-06-11 15:33:00,1.6089,1.609,1.6085,1.6087,235600000.0
2008-06-11 15:34:00,1.6087,1.6087,1.6084,1.6086,194000000.0
2008-06-11 15:35:00,1.6086,1.6086,1.6082,1.6082,200400000.0
2008-06-11 15:36:00,1.6082,1.6083,1.60755,1.6076,183200000.0
2008-06-11 15:37:00,1.6076,1.6078,1.60745,1.6077,163200000.0
2008-06-11 15:38:00,1.6077,1.608,1.6076,1.6079,120200000.0
2008-06-11 15:39:00,1.6079,1.6084,1.6077,1.608,259600000.0
2008-06-11 15:40:00,1.608,1.6082,1.6078,1.6079,182400000.0
2008-06-11 15:41:00,1.6079,1.6082,1.6078,1.6079,149800000.0
2008-06-11 15:42:00,1.6079,1.6082,1.6076,1.6079,170600000.0
2008-06-11 15:43:00,1.6079,1.6081,1.6079,1.6081,130000000.0
2008-06-11 15:44:00,1.6081,1.6082,1.6077,1.6079,254800000.0
2008-06-11 15:45:00,1.6079,1.6081,1.60785,1.6081,119000000.0
2008-06-11 15:46:00,1.6081,1.6087,1.6081,1.6087,125800000.0
2008-06-11 15:47:00,1.6087,1.6087,1.6082,1.60835,192800000.0
2008-06-11 15:48:00,1.6084,1.6085,1.6078,1.6082,141000000.0
2008-06-11 15:49:00,1.6082,1.6082,1.6078,1.6081,143200000.0
2008-06-11 15:50:00,1.6082,1.6083,1.60805,1.6082,167800000.0
2008-06-11 15:51:00,1.6082,1.6082,1.6078,1.6078,102000000.0
2008-06-11 15:52:00,1.6078,1.6083,1.6077,1.60785,274000000.0
2008-06-11 15:53:00,1.6078,1.6079,1.6077,1.6078,70800000.0
2008-06-11 15:54:00,1.6078,1.6081,1.6078,1.6081,90200000.0
2008-06-11 15:55:00,1.6081,1.6081,1.6077,1.6081,167800000.0
2008-06-11 15:56:00,1.60805,1.6082,1.6078,1.6082,218600000.0
2008-06-11 15:57:00,1.6082,1.6084,1.6081,1.60815,199200000.0
2008-06-11 15:58:00,1.6082,1.6082,1.60805,1.60805,148800000.0
2008-06-11 15:59:00,1.60795,1.6083,1.6078,1.6083,158200000.0
2008-06-11 16:00:00,1.6083,1.6087,1.6081,1.6083,277400000.0
2008-06-11 16:01:00,1.6083,1.6085,1.6082,1.6083,194200000.0
2008-06-11 16:02:00,1.6083,1.6085,1.6082,1.6084,84600000.0
2008-06-11 16:03:00,1.6084,1.6084,1.6082,1.6084,157800000.0
2008-06-11 16:04:00,1.6084,1.6084,1.6081,1.6081,117800000.0
2008-06-11 16:05:00,1.6081,1.6082,1.608,1.608,79800000.0
2008-06-11 16:06:00,1.608,1.6081,1.6077,1.6078,272600000.0
2008-06-11 16:07:00,1.6078,1.608,1.6074,1.6075,192600000.0
2008-06-11 16:08:00,1.6075,1.6077,1.6075,1.6075,124000000.0
2008-06-11 16:09:00,1.6075,1.6077,1.6072,1.6073,131600000.0
2008-06-11 16:10:00,1.6073,1.6076,1.6071,1.6071,222200000.0
2008-06-11 16:11:00,1.6071,1.6071,1.6068,1.6068,164800000.0
2008-06-11 16:12:00,1.6068,1.607,1.6065,1.6067,166400000.0
2008-06-11 16:13:00,1.6068,1.6073,1.6067,1.6069,298000000.0
2008-06-11 16:14:00,1.6068,1.6073,1.6067,1.6071,243400000.0
2008-06-11 16:15:00,1.6071,1.608,1.6071,1.60775,255400000.0
2008-06-11 16:16:00,1.60775,1.6084,1.6075,1.6082,305800000.0
2008-06-11 16:17:00,1.6082,1.6082,1.6077,1.60795,323200000.0
2008-06-11 16:18:00,1.60795,1.6081,1.6077,1.60775,259000000.0
2008-06-11 16:19:00,1.60775,1.6078,1.6075,1.6077,205200000.0
2008-06-11 16:20:00,1.6077,1.6078,1.60725,1.6074,238200000.0
2008-06-11 16:21:00,1.6075,1.6077,1.6072,1.6074,224200000.0
2008-06-11 16:22:00,1.6074,1.6078,1.6072,1.60745,238600000.0
2008-06-11 16:23:00,1.60755,1.6078,1.6072,1.6076,291600000.0
2008-06-11 16:24:00,1.6076,1.6076,1.607,1.607,114200000.0
2008-06-11 16:25:00,1.607,1.6071,1.6067,1.6068,262800000.0
2008-06-11 16:26:00,1.6068,1.6068,1.60605,1.6066,212800000.0
2008-06-11 16:27:00,1.6065,1.6069,1.6064,1.6067,216800000.0
2008-06-11 16:28:00,1.6067,1.607,1.6066,1.6069,108200000.0
2008-06-11 16:29:00,1.6069,1.6069,1.6066,1.60675,178800000.0
2008-06-11 16:30:00,1.6067,1.6068,1.6066,1.60665,188000000.0
2008-06-11 16:31:00,1.60665,1.6072,1.6066,1.607,251200000.0
2008-06-11 16:32:00,1.60705,1.6078,1.607,1.6076,147400000.0
2008-06-11 16:33:00,1.6076,1.608,1.6075,1.608,125800000.0
2008-06-11 16:34:00,1.608,1.6082,1.6074,1.6077,337200000.0
2008-06-11 16:35:00,1.60775,1.60835,1.60695,1.6079,329000000.0
2008-06-11 16:36:00,1.6079,1.608,1.6074,1.6078,275400000.0
2008-06-11 16:37:00,1.6078,1.60785,1.60715,1.60725,292400000.0
2008-06-11 16:38:00,1.60725,1.60725,1.60645,1.6067,295600000.0
2008-06-11 16:39:00,1.6068,1.6069,1.6064,1.60655,281600000.0
2008-06-11 16:40:00,1.60645,1.6065,1.60585,1.6059,271600000.0
2008-06-11 16:41:00,1.60585,1.60655,1.6058,1.6065,254400000.0
2008-06-11 16:42:00,1.6065,1.6069,1.6064,1.60675,244600000.0
2008-06-11 16:43:00,1.60675,1.6068,1.6062,1.6063,230000000.0
2008-06-11 16:44:00,1.6063,1.6066,1.6062,1.6064,249400000.0
2008-06-11 16:45:00,1.60635,1.60645,1.606,1.6063,156200000.0
2008-06-11 16:46:00,1.60635,1.60645,1.6063,1.6064,173600000.0
2008-06-11 16:47:00,1.60645,1.60685,1.6063,1.60685,198200000.0
2008-06-11 16:48:00,1.6069,1.60745,1.60685,1.6073,203600000.0
2008-06-11 16:49:00,1.6073,1.6076,1.607,1.60715,291200000.0
2008-06-11 16:50:00,1.6071,1.6073,1.60685,1.60685,166200000.0
2008-06-11 16:51:00,1.60685,1.60705,1.6067,1.60695,121400000.0
2008-06-11 16:52:00,1.607,1.6073,1.6069,1.6073,94600000.0
2008-06-11 16:53:00,1.6073,1.6078,1.60715,1.6077,189800000.0
2008-06-11 16:54:00,1.6077,1.6079,1.6072,1.60745,221000000.0
2008-06-11 16:55:00,1.60735,1.60735,1.6068,1.60695,210000000.0
2008-06-11 16:56:00,1.607,1.6074,1.60695,1.60715,187600000.0
2008-06-11 16:57:00,1.60735,1.6074,1.6071,1.6073,108600000.0
2008-06-11 16:58:00,1.6072,1.6076,1.6072,1.60745,165800000.0
2008-06-11 16:59:00,1.6074,1.60785,1.6072,1.60725,199000000.0
2008-06-11 17:00:00,1.60725,1.6073,1.60675,1.60675,199600000.0
2008-06-11 17:01:00,1.6067,1.60675,1.60635,1.6064,156400000.0
2008-06-11 17:02:00,1.60645,1.60695,1.6064,1.60665,196400000.0
2008-06-11 17:03:00,1.60665,1.60675,1.6065,1.60655,121400000.0
2008-06-11 17:04:00,1.6066,1.6068,1.6066,1.6067,166600000.0
2008-06-11 17:05:00,1.6067,1.60705,1.60655,1.607,168000000.0
2008-06-11 17:06:00,1.607,1.607,1.60675,1.6069,104600000.0
2008-06-11 17:07:00,1.60695,1.6071,1.60675,1.60705,114400000.0
2008-06-11 17:08:00,1.6072,1.6072,1.6069,1.607,104400000.0
2008-06-11 17:09:00,1.60695,1.60725,1.6069,1.60715,84000000.0
2008-06-11 17:10:00,1.6073,1.60745,1.6072,1.60725,106800000.0
2008-06-11 17:11:00,1.6072,1.60745,1.6072,1.6074,41000000.0
2008-06-11 17:12:00,1.60745,1.6076,1.6074,1.6075,117400000.0
2008-06-11 17:13:00,1.6075,1.6078,1.60735,1.60755,269000000.0
2008-06-11 17:14:00,1.6075,1.6076,1.6073,1.6076,246000000.0
2008-06-11 17:15:00,1.60755,1.60795,1.6075,1.6076,189800000.0
2008-06-11 17:16:00,1.6076,1.6076,1.6067,1.6067,208600000.0
2008-06-11 17:17:00,1.60665,1.60675,1.6065,1.6066,127400000.0
2008-06-11 17:18:00,1.6066,1.60675,1.6066,1.60675,27800000.0
2008-06-11 17:19:00,1.60675,1.6071,1.6067,1.60705,86400000.0
2008-06-11 17:20:00,1.6071,1.6072,1.6069,1.607,134000000.0
2008-06-11 17:21:00,1.6071,1.6074,1.60675,1.60735,193600000.0
2008-06-11 17:22:00,1.6073,1.60735,1.6068,1.6071,142600000.0
2008-06-11 17:23:00,1.6071,1.6071,1.6067,1.6068,101000000.0
2008-06-11 17:24:00,1.6068,1.6069,1.6067,1.6067,16400000.0
2008-06-11 17:25:00,1.6067,1.6068,1.60615,1.6064,120800000.0
2008-06-11 17:26:00,1.6064,1.6065,1.60605,1.60625,206800000.0
2008-06-11 17:27:00,1.6062,1.60645,1.60605,1.60635,284400000.0
2008-06-11 17:28:00,1.6064,1.6064,1.606,1.60605,159200000.0
2008-06-11 17:29:00,1.60605,1.6065,1.60605,1.60645,260800000.0
2008-06-11 17:30:00,1.6064,1.6067,1.60635,1.6066,288200000.0
2008-06-11 17:31:00,1.60665,1.6068,1.6061,1.6063,243600000.0
2008-06-11 17:32:00,1.6063,1.60685,1.6063,1.6068,198000000.0
2008-06-11 17:33:00,1.6068,1.6071,1.60655,1.60675,221200000.0
2008-06-11 17:34:00,1.6068,1.60695,1.6063,1.60635,188600000.0
2008-06-11 17:35:00,1.60635,1.6068,1.60635,1.6065,220200000.0
2008-06-11 17:36:00,1.6065,1.6067,1.6063,1.60665,158000000.0
2008-06-11 17:37:00,1.60665,1.60685,1.60645,1.6068,233200000.0
2008-06-11 17:38:00,1.6068,1.60685,1.60655,1.60685,205000000.0
2008-06-11 17:39:00,1.6068,1.60695,1.60675,1.60685,192800000.0
2008-06-11 17:40:00,1.6068,1.60715,1.6067,1.607,189000000.0
2008-06-11 17:41:00,1.60705,1.6072,1.6068,1.60715,191000000.0
2008-06-11 17:42:00,1.6072,1.6075,1.607,1.60715,202600000.0
2008-06-11 17:43:00,1.6072,1.60725,1.60665,1.60725,204200000.0
2008-06-11 17:44:00,1.6072,1.60725,1.60715,1.6072,59000000.0
2008-06-11 17:45:00,1.6072,1.6072,1.6068,1.607,136800000.0
2008-06-11 17:46:00,1.6069,1.60715,1.60685,1.607,147600000.0
2008-06-11 17:47:00,1.60705,1.60705,1.60665,1.6068,124400000.0
2008-06-11 17:48:00,1.6068,1.6068,1.6064,1.6066,107400000.0
2008-06-11 17:49:00,1.60665,1.60705,1.60655,1.60705,159200000.0
2008-06-11 17:50:00,1.60705,1.60725,1.60665,1.6071,240800000.0
2008-06-11 17:51:00,1.60705,1.60725,1.6068,1.60695,215000000.0
2008-06-11 17:52:00,1.607,1.60705,1.6065,1.6065,239400000.0
2008-06-11 17:53:00,1.6065,1.6069,1.60645,1.6067,99800000.0
2008-06-11 17:54:00,1.6067,1.6074,1.6066,1.60695,227200000.0
2008-06-11 17:55:00,1.607,1.60715,1.6068,1.6071,142000000.0
2008-06-11 17:56:00,1.6071,1.60715,1.6067,1.607,240200000.0
2008-06-11 17:57:00,1.60705,1.60715,1.6068,1.60695,217800000.0
2008-06-11 17:58:00,1.60695,1.60705,1.60685,1.607,154600000.0
2008-06-11 17:59:00,1.60695,1.6071,1.60695,1.6071,108200000.0
2008-06-11 18:00:00,1.60705,1.6071,1.6068,1.60695,146000000.0
2008-06-11 18:01:00,1.60695,1.60715,1.60695,1.6071,54000000.0
2008-06-11 18:02:00,1.60705,1.6076,1.60705,1.6075,180200000.0
2008-06-11 18:03:00,1.6075,1.6077,1.6075,1.60755,128000000.0
2008-06-11 18:04:00,1.6076,1.6076,1.60725,1.6073,124600000.0
2008-06-11 18:05:00,1.6073,1.6073,1.6071,1.6071,180200000.0
2008-06-11 18:06:00,1.6071,1.60735,1.607,1.60715,228200000.0
2008-06-11 18:07:00,1.6071,1.60755,1.6071,1.60755,217200000.0
2008-06-11 18:08:00,1.60755,1.60755,1.6074,1.6074,102600000.0
2008-06-11 18:09:00,1.6075,1.6076,1.60735,1.6076,92200000.0
2008-06-11 18:10:00,1.60755,1.60755,1.60725,1.60745,135800000.0
2008-06-11 18:11:00,1.6076,1.6076,1.60745,1.60745,76000000.0
2008-06-11 18:12:00,1.6074,1.6075,1.60725,1.6075,135000000.0
2008-06-11 18:13:00,1.6075,1.6077,1.6074,1.6074,102000000.0
2008-06-11 18:14:00,1.6074,1.6075,1.6073,1.60745,187200000.0
2008-06-11 18:15:00,1.6075,1.60755,1.60745,1.6075,70400000.0
2008-06-11 18:16:00,1.6075,1.60845,1.6075,1.60845,167800000.0
2008-06-11 18:17:00,1.60845,1.60865,1.60825,1.6083,121200000.0
2008-06-11 18:18:00,1.60825,1.60835,1.60725,1.60725,161400000.0
2008-06-11 18:19:00,1.6073,1.6076,1.6073,1.60755,167400000.0
2008-06-11 18:20:00,1.6076,1.6078,1.6075,1.6078,147600000.0
2008-06-11 18:21:00,1.6078,1.6079,1.60775,1.6078,127400000.0
2008-06-11 18:22:00,1.60785,1.60805,1.6077,1.608,152800000.0
2008-06-11 18:23:00,1.60805,1.6081,1.6079,1.6079,117000000.0
2008-06-11 18:24:00,1.6079,1.6079,1.60765,1.60785,98000000.0
2008-06-11 18:25:00,1.60785,1.6079,1.60765,1.6077,153600000.0
2008-06-11 18:26:00,1.60775,1.60775,1.6076,1.60775,56600000.0
2008-06-11 18:27:00,1.6077,1.6077,1.60715,1.60725,163200000.0
2008-06-11 18:28:00,1.6072,1.60725,1.60695,1.6071,143400000.0
2008-06-11 18:29:00,1.6071,1.6072,1.60695,1.607,90000000.0
2008-06-11 18:30:00,1.607,1.60755,1.607,1.60725,102000000.0
2008-06-11 18:31:00,1.60725,1.60735,1.60695,1.60715,127800000.0
2008-06-11 18:32:00,1.60715,1.60715,1.60685,1.60685,129600000.0
2008-06-11 18:33:00,1.6069,1.607,1.60685,1.607,54800000.0
2008-06-11 18:34:00,1.60705,1.60745,1.607,1.6074,95000000.0
2008-06-11 18:35:00,1.6074,1.608,1.6073,1.60775,253200000.0
2008-06-11 18:36:00,1.6077,1.6078,1.6075,1.6078,206800000.0
2008-06-11 18:37:00,1.60775,1.608,1.60755,1.60755,188000000.0
2008-06-11 18:38:00,1.60755,1.60795,1.6073,1.60775,242800000.0
2008-06-11 18:39:00,1.60785,1.608,1.6073,1.60735,188600000.0
2008-06-11 18:40:00,1.60735,1.6075,1.6073,1.6074,122600000.0
2008-06-11 18:41:00,1.6074,1.6077,1.6074,1.6077,72400000.0
2008-06-11 18:42:00,1.6077,1.6077,1.6073,1.60735,99600000.0
2008-06-11 18:43:00,1.6074,1.6075,1.6071,1.60715,164400000.0
2008-06-11 18:44:00,1.60705,1.60725,1.6069,1.607,167400000.0
2008-06-11 18:45:00,1.607,1.6072,1.60675,1.6072,114800000.0
2008-06-11 18:46:00,1.6072,1.60725,1.607,1.607,42200000.0
2008-06-11 18:47:00,1.60705,1.60715,1.60675,1.60715,219600000.0
2008-06-11 18:48:00,1.6071,1.6071,1.60695,1.607,80200000.0
2008-06-11 18:49:00,1.607,1.6071,1.607,1.60705,67800000.0
2008-06-11 18:50:00,1.60705,1.60725,1.60705,1.60725,61200000.0
2008-06-11 18:51:00,1.60725,1.60735,1.6072,1.60725,65200000.0
2008-06-11 18:52:00,1.6072,1.6072,1.60705,1.6071,28800000.0
2008-06-11 18:53:00,1.60705,1.6071,1.607,1.607,38800000.0
2008-06-11 18:54:00,1.60705,1.6072,1.607,1.607,67400000.0
2008-06-11 18:55:00,1.60695,1.60705,1.60695,1.60705,28800000.0
2008-06-11 18:56:00,1.60705,1.60745,1.6069,1.60745,70800000.0
2008-06-11 18:57:00,1.6075,1.6077,1.60705,1.60715,139600000.0
2008-06-11 18:58:00,1.6072,1.60735,1.60715,1.60715,27400000.0
2008-06-11 18:59:00,1.6071,1.6074,1.60695,1.6074,56600000.0
2008-06-11 19:00:00,1.60735,1.60735,1.6068,1.6068,126000000.0
2008-06-11 19:01:00,1.60675,1.60685,1.60645,1.6068,113200000.0
2008-06-11 19:02:00,1.60685,1.60695,1.6067,1.60675,82600000.0
2008-06-11 19:03:00,1.6067,1.60735,1.6067,1.6071,191400000.0
2008-06-11 19:04:00,1.60715,1.6079,1.60715,1.60785,153200000.0
2008-06-11 19:05:00,1.60785,1.60785,1.60755,1.60765,81000000.0
2008-06-11 19:06:00,1.60765,1.60795,1.60765,1.6078,107600000.0
2008-06-11 19:07:00,1.60775,1.60775,1.6066,1.60665,185600000.0
2008-06-11 19:08:00,1.60675,1.6071,1.60665,1.6071,103600000.0
2008-06-11 19:09:00,1.6071,1.6074,1.6071,1.6074,98400000.0
2008-06-11 19:10:00,1.60735,1.60735,1.60725,1.60725,73200000.0
2008-06-11 19:11:00,1.6073,1.6074,1.60725,1.60725,40200000.0
2008-06-11 19:12:00,1.60725,1.6082,1.60725,1.60805,149600000.0
2008-06-11 19:13:00,1.60815,1.6083,1.6077,1.6078,120400000.0
2008-06-11 19:14:00,1.60785,1.6081,1.6077,1.6081,50000000.0
2008-06-11 19:15:00,1.60805,1.60835,1.60805,1.60835,113600000.0
2008-06-11 19:16:00,1.6083,1.60835,1.6079,1.60805,124400000.0
2008-06-11 19:17:00,1.6081,1.60815,1.6075,1.60755,112200000.0
2008-06-11 19:18:00,1.6075,1.60775,1.60725,1.6077,93600000.0
2008-06-11 19:19:00,1.60775,1.6078,1.6076,1.6078,61800000.0
2008-06-11 19:20:00,1.6078,1.6078,1.6074,1.6075,103400000.0
2008-06-11 19:21:00,1.6075,1.60765,1.6073,1.6075,92400000.0
2008-06-11 19:22:00,1.6075,1.6078,1.6075,1.6077,54000000.0
2008-06-11 19:23:00,1.60775,1.6078,1.6072,1.60725,101000000.0
2008-06-11 19:24:00,1.6072,1.60725,1.60705,1.60725,62800000.0
2008-06-11 19:25:00,1.60715,1.60735,1.60715,1.60735,17000000.0
2008-06-11 19:26:00,1.60735,1.60755,1.60735,1.60735,74800000.0
2008-06-11 19:27:00,1.6073,1.60735,1.60715,1.60725,57400000.0
2008-06-11 19:28:00,1.60725,1.60755,1.60725,1.60755,30400000.0
2008-06-11 19:29:00,1.6075,1.6076,1.60745,1.6076,46200000.0
2008-06-11 19:30:00,1.60765,1.60775,1.6076,1.6076,107600000.0
2008-06-11 19:31:00,1.6076,1.60775,1.6073,1.6075,128400000.0
2008-06-11 19:32:00,1.6075,1.6076,1.6075,1.6076,8200000.0
2008-06-11 19:33:00,1.6075,1.6076,1.6075,1.6075,77600000.0
2008-06-11 19:34:00,1.6075,1.6076,1.6074,1.6074,62000000.0
2008-06-11 19:35:00,1.6074,1.6077,1.6074,1.6076,171600000.0
2008-06-11 19:36:00,1.60755,1.6077,1.6075,1.60755,94400000.0
2008-06-11 19:37:00,1.6075,1.6079,1.6073,1.6073,116400000.0
2008-06-11 19:38:00,1.60735,1.6075,1.6072,1.60725,150800000.0
2008-06-11 19:39:00,1.6073,1.6075,1.60715,1.6073,139600000.0
2008-06-11 19:40:00,1.60735,1.6076,1.60725,1.60745,216000000.0
2008-06-11 19:41:00,1.6075,1.60765,1.6072,1.6076,157000000.0
2008-06-11 19:42:00,1.6076,1.6076,1.6073,1.6074,81600000.0
2008-06-11 19:43:00,1.6074,1.6074,1.60725,1.6073,83800000.0
2008-06-11 19:44:00,1.60725,1.60755,1.6072,1.60725,80400000.0
2008-06-11 19:45:00,1.60725,1.60745,1.60725,1.6074,38800000.0
2008-06-11 19:46:00,1.6074,1.60805,1.60735,1.60795,109200000.0
2008-06-11 19:47:00,1.60795,1.60795,1.6071,1.60725,92600000.0
2008-06-11 19:48:00,1.60725,1.60735,1.60725,1.60735,55600000.0
2008-06-11 19:49:00,1.6074,1.60755,1.6073,1.6074,101000000.0
2008-06-11 19:50:00,1.6074,1.6075,1.6074,1.6074,59200000.0
2008-06-11 19:51:00,1.6075,1.6075,1.6073,1.60745,50800000.0
2008-06-11 19:52:00,1.6075,1.60765,1.6075,1.60755,39800000.0
2008-06-11 19:53:00,1.60755,1.60765,1.60735,1.60735,55000000.0
2008-06-11 19:54:00,1.60735,1.60755,1.60735,1.60755,66400000.0
2008-06-11 19:55:00,1.6076,1.6077,1.60755,1.6076,43200000.0
2008-06-11 19:56:00,1.6076,1.6076,1.6074,1.6074,27200000.0
2008-06-11 19:57:00,1.6074,1.60755,1.6073,1.6075,65200000.0
2008-06-11 19:58:00,1.60755,1.6077,1.6072,1.6072,157800000.0
2008-06-11 19:59:00,1.6072,1.6077,1.607,1.60765,126600000.0
2008-06-11 20:00:00,1.6076,1.60775,1.6072,1.6074,103200000.0
2008-06-11 20:01:00,1.6075,1.6076,1.6073,1.6074,96200000.0
2008-06-11 20:02:00,1.60745,1.6077,1.6073,1.60735,149000000.0
2008-06-11 20:03:00,1.60735,1.60755,1.6073,1.6074,86000000.0
2008-06-11 20:04:00,1.60735,1.6077,1.6072,1.6074,166600000.0
2008-06-11 20:05:00,1.60745,1.6077,1.60725,1.6073,181800000.0
2008-06-11 20:06:00,1.6073,1.6073,1.607,1.60715,74600000.0
2008-06-11 20:07:00,1.6071,1.6074,1.60705,1.60735,91200000.0
2008-06-11 20:08:00,1.60735,1.60755,1.60735,1.60755,75200000.0
2008-06-11 20:09:00,1.60755,1.60795,1.60755,1.60775,57600000.0
2008-06-11 20:10:00,1.60785,1.60795,1.60755,1.60755,52800000.0
2008-06-11 20:11:00,1.60755,1.60755,1.60735,1.60755,64000000.0
2008-06-11 20:12:00,1.60755,1.6078,1.60755,1.60775,50200000.0
2008-06-11 20:13:00,1.6077,1.6078,1.60735,1.60735,47600000.0
2008-06-11 20:14:00,1.6073,1.60735,1.60715,1.60715,35200000.0
2008-06-11 20:15:00,1.60715,1.60745,1.6071,1.60725,59400000.0
2008-06-11 20:16:00,1.60725,1.6075,1.60715,1.6075,101000000.0
2008-06-11 20:17:00,1.60755,1.6076,1.60735,1.60755,54400000.0
2008-06-11 20:18:00,1.6075,1.60765,1.60745,1.6076,49600000.0
2008-06-11 20:19:00,1.60755,1.60765,1.60755,1.6076,16000000.0
2008-06-11 20:20:00,1.6076,1.60795,1.6075,1.6079,115600000.0
2008-06-11 20:21:00,1.60795,1.60805,1.6078,1.60795,47000000.0
2008-06-11 20:22:00,1.608,1.608,1.60705,1.60715,114800000.0
2008-06-11 20:23:00,1.60715,1.60795,1.60715,1.6076,148200000.0
2008-06-11 20:24:00,1.6076,1.60805,1.60745,1.6079,220200000.0
2008-06-11 20:25:00,1.60785,1.6081,1.60785,1.608,65800000.0
2008-06-11 20:26:00,1.60805,1.60805,1.60785,1.608,116400000.0
2008-06-11 20:27:00,1.608,1.60825,1.608,1.6082,116800000.0
2008-06-11 20:28:00,1.6082,1.6083,1.6081,1.60825,129600000.0
2008-06-11 20:29:00,1.60825,1.60825,1.60775,1.60795,115600000.0
2008-06-11 20:30:00,1.6079,1.6082,1.6079,1.6082,64000000.0
2008-06-11 20:31:00,1.6082,1.6082,1.6081,1.6081,17600000.0
2008-06-11 20:32:00,1.6081,1.6081,1.6075,1.6075,197600000.0
2008-06-11 20:33:00,1.6075,1.60755,1.6073,1.6074,106800000.0
2008-06-11 20:34:00,1.60735,1.6075,1.60725,1.6073,81200000.0
2008-06-11 20:35:00,1.6073,1.6073,1.6071,1.6073,78600000.0
2008-06-11 20:36:00,1.60735,1.60735,1.60735,1.60735,25600000.0
2008-06-11 20:37:00,1.60735,1.60735,1.607,1.6072,93400000.0
2008-06-11 20:38:00,1.6072,1.60755,1.60715,1.60725,126800000.0
2008-06-11 20:39:00,1.60725,1.6074,1.6072,1.6073,95600000.0
2008-06-11 20:40:00,1.6073,1.60735,1.60705,1.6073,160400000.0
2008-06-11 20:41:00,1.60725,1.6076,1.60715,1.60745,105000000.0
2008-06-11 20:42:00,1.60745,1.60755,1.60735,1.6074,43200000.0
2008-06-11 20:43:00,1.6075,1.60755,1.60705,1.6075,168600000.0
2008-06-11 20:44:00,1.6075,1.6076,1.6075,1.6076,60800000.0
2008-06-11 20:45:00,1.6076,1.6076,1.607,1.6071,128200000.0
2008-06-11 20:46:00,1.6071,1.60725,1.6071,1.60725,91400000.0
2008-06-11 20:47:00,1.6073,1.60735,1.60715,1.60725,67200000.0
2008-06-11 20:48:00,1.60725,1.60735,1.60705,1.6073,82000000.0
2008-06-11 20:49:00,1.6073,1.6075,1.6072,1.6072,99600000.0
2008-06-11 20:50:00,1.6071,1.6072,1.607,1.60705,86800000.0
2008-06-11 20:51:00,1.6071,1.6072,1.607,1.6071,144200000.0
2008-06-11 20:52:00,1.6071,1.60725,1.60695,1.6071,75200000.0
2008-06-11 20:53:00,1.60715,1.60715,1.607,1.607,171800000.0
2008-06-11 20:54:00,1.607,1.607,1.60685,1.60685,51200000.0
2008-06-11 20:55:00,1.6068,1.60705,1.60665,1.60705,157400000.0
2008-06-11 20:56:00,1.60705,1.60705,1.60675,1.60675,122000000.0
2008-06-11 20:57:00,1.60675,1.60675,1.60645,1.6065,59200000.0
2008-06-11 20:58:00,1.6065,1.6065,1.6062,1.6062,138800000.0
2008-06-11 20:59:00,1.60625,1.60645,1.6062,1.60625,155400000.0
2008-06-11 21:00:00,1.6062,1.6065,1.6062,1.60635,102400000.0
2008-06-11 21:01:00,1.60635,1.6066,1.60635,1.6066,52800000.0
2008-06-11 21:02:00,1.60655,1.6068,1.60655,1.60675,41600000.0
2008-06-11 21:03:00,1.60675,1.6069,1.6063,1.60655,180200000.0
2008-06-11 21:04:00,1.60655,1.60695,1.60655,1.60685,43600000.0
2008-06-11 21:05:00,1.60685,1.607,1.6068,1.6069,36600000.0
2008-06-11 21:06:00,1.6069,1.6069,1.60675,1.6068,56800000.0
2008-06-11 21:07:00,1.60675,1.60685,1.6066,1.6066,134400000.0
2008-06-11 21:08:00,1.6067,1.6069,1.60625,1.6069,112800000.0
2008-06-11 21:09:00,1.6069,1.607,1.6069,1.6069,12800000.0
2008-06-11 21:10:00,1.6068,1.6068,1.6068,1.6068,3200000.0
2008-06-11 21:11:00,1.6068,1.6069,1.60675,1.6069,39000000.0
2008-06-11 21:12:00,1.60695,1.60755,1.60695,1.60755,56000000.0
2008-06-11 21:13:00,1.60755,1.6076,1.6075,1.6075,32000000.0
2008-06-11 21:14:00,1.60745,1.60745,1.6071,1.6071,40000000.0
2008-06-11 21:15:00,1.6071,1.6072,1.6071,1.6072,8000000.0
2008-06-11 21:16:00,1.6071,1.6072,1.6071,1.6071,13000000.0
2008-06-11 21:17:00,1.6071,1.60715,1.6071,1.6071,26600000.0
2008-06-11 21:18:00,1.60705,1.6073,1.607,1.60715,57200000.0
2008-06-11 21:19:00,1.60715,1.60715,1.60685,1.6069,42800000.0
2008-06-11 21:20:00,1.6069,1.60695,1.6068,1.6069,53000000.0
2008-06-11 21:21:00,1.6069,1.6069,1.6067,1.6068,76000000.0
2008-06-11 21:22:00,1.60675,1.60685,1.6066,1.6067,102400000.0
2008-06-11 21:23:00,1.6067,1.60715,1.6067,1.60685,98400000.0
2008-06-11 21:24:00,1.6069,1.60715,1.60685,1.60715,79000000.0
2008-06-11 21:25:00,1.6072,1.6074,1.607,1.6071,202000000.0
2008-06-11 21:26:00,1.6071,1.6071,1.607,1.60705,56200000.0
2008-06-11 21:27:00,1.60705,1.6072,1.60705,1.6071,88000000.0
2008-06-11 21:28:00,1.60705,1.60715,1.60685,1.60695,36800000.0
2008-06-11 21:29:00,1.6069,1.6073,1.60685,1.60725,91600000.0
2008-06-11 21:30:00,1.60725,1.6077,1.60705,1.6076,139200000.0
2008-06-11 21:31:00,1.6076,1.6077,1.60735,1.60735,101800000.0
2008-06-11 21:32:00,1.6073,1.60775,1.60715,1.60775,103600000.0
2008-06-11 21:33:00,1.6078,1.6078,1.6075,1.60755,48000000.0
2008-06-11 21:34:00,1.6076,1.6076,1.60745,1.60755,20800000.0
2008-06-11 21:35:00,1.60755,1.60775,1.6075,1.60775,28800000.0
2008-06-11 21:36:00,1.60755,1.6077,1.6075,1.6075,48000000.0
2008-06-11 21:37:00,1.6075,1.6075,1.6069,1.6071,78400000.0
2008-06-11 21:38:00,1.6071,1.6071,1.6069,1.607,65800000.0
2008-06-11 21:39:00,1.607,1.607,1.6068,1.60685,75200000.0
2008-06-11 21:40:00,1.6068,1.6068,1.6064,1.60655,160800001.0
2008-06-11 21:41:00,1.6065,1.6065,1.6055,1.6056,161800000.0
2008-06-11 21:42:00,1.6056,1.6059,1.60545,1.6058,166200000.0
2008-06-11 21:43:00,1.6058,1.606,1.6056,1.6058,104600000.0
2008-06-11 21:44:00,1.6058,1.6059,1.6057,1.6057,98200000.0
2008-06-11 21:45:00,1.6057,1.6057,1.6055,1.60565,81600000.0
2008-06-11 21:46:00,1.6057,1.6059,1.6057,1.60575,83600000.0
2008-06-11 21:47:00,1.60575,1.6058,1.6056,1.6056,56000000.0
2008-06-11 21:48:00,1.6056,1.60565,1.6055,1.6056,96800000.0
2008-06-11 21:49:00,1.6057,1.6057,1.60555,1.6056,30400000.0
2008-06-11 21:50:00,1.6056,1.60575,1.6055,1.60575,20800000.0
2008-06-11 21:51:00,1.60575,1.60575,1.60545,1.6055,43200000.0
2008-06-11 21:52:00,1.6055,1.60565,1.6055,1.6055,40200000.0
2008-06-11 21:53:00,1.6055,1.6055,1.60545,1.6055,47200000.0
2008-06-11 21:54:00,1.60555,1.60565,1.6055,1.6055,25600000.0
2008-06-11 21:55:00,1.60545,1.60545,1.6053,1.6053,16200000.0
2008-06-11 21:56:00,1.60535,1.60555,1.6053,1.60545,50000000.0
2008-06-11 21:57:00,1.60545,1.60545,1.6054,1.6054,36800000.0
2008-06-11 21:58:00,1.6054,1.6054,1.60525,1.6053,40000000.0
2008-06-11 21:59:00,1.6053,1.6053,1.6052,1.60525,32000000.0
2008-06-11 22:00:00,1.6053,1.6055,1.60525,1.6055,44800000.0
2008-06-11 22:01:00,1.60545,1.60545,1.60525,1.60525,51400000.0
2008-06-11 22:02:00,1.60525,1.60545,1.60525,1.6054,41600000.0
2008-06-11 22:03:00,1.6054,1.6054,1.60535,1.60535,9600000.0
2008-06-11 22:04:00,1.60535,1.60535,1.6053,1.6053,6600000.0
2008-06-11 22:05:00,1.6053,1.6053,1.6053,1.6053,8000000.0
2008-06-11 22:06:00,1.6053,1.6053,1.6052,1.60525,14600000.0
2008-06-11 22:07:00,1.6052,1.6052,1.6052,1.6052,1600000.0
2008-06-11 22:08:00,1.6051,1.60535,1.6051,1.6053,39400000.0
2008-06-11 22:09:00,1.6054,1.6055,1.6051,1.60525,59200000.0
2008-06-11 22:10:00,1.60515,1.60515,1.60495,1.60505,67400000.0
2008-06-11 22:11:00,1.60505,1.60505,1.60495,1.60495,21000000.0
2008-06-11 22:12:00,1.60495,1.60495,1.6049,1.6049,25400000.0
2008-06-11 22:13:00,1.60485,1.6049,1.60485,1.6049,55000000.0
2008-06-11 22:14:00,1.6049,1.60505,1.60485,1.605,58400000.0
2008-06-11 22:15:00,1.605,1.605,1.60495,1.60495,9800000.0
2008-06-11 22:16:00,1.60495,1.605,1.60495,1.605,11600000.0
2008-06-11 22:17:00,1.605,1.605,1.60495,1.60495,10400000.0
2008-06-11 22:18:00,1.60495,1.60495,1.6049,1.6049,10400000.0
2008-06-11 22:19:00,1.6049,1.6049,1.6049,1.6049,1600000.0
2008-06-11 22:20:00,1.6049,1.6051,1.6049,1.6051,32000000.0
2008-06-11 22:21:00,1.6051,1.60515,1.6049,1.605,55600000.0
2008-06-11 22:22:00,1.605,1.605,1.60495,1.60495,12800000.0
2008-06-11 22:23:00,1.6049,1.60495,1.6049,1.60495,24400000.0
2008-06-11 22:24:00,1.60495,1.6051,1.60495,1.605,35000000.0
2008-06-11 22:25:00,1.605,1.6052,1.60495,1.60495,24600000.0
2008-06-11 22:26:00,1.60495,1.60495,1.60495,1.60495,800000.0
2008-06-11 22:27:00,1.60495,1.60495,1.6048,1.6049,12000000.0
2008-06-11 22:28:00,1.6049,1.60495,1.6048,1.60495,16800000.0
2008-06-11 22:29:00,1.60495,1.60495,1.6048,1.6049,34400000.0
2008-06-11 22:30:00,1.6049,1.6049,1.6047,1.6048,9400000.0
2008-06-11 22:31:00,1.60475,1.60485,1.6047,1.60485,15800000.0
2008-06-11 22:32:00,1.60485,1.60485,1.6047,1.6048,15600000.0
2008-06-11 22:33:00,1.6048,1.6052,1.6048,1.6052,49400000.0
2008-06-11 22:34:00,1.60515,1.60515,1.60505,1.60505,5600000.0
2008-06-11 22:35:00,1.6051,1.6051,1.6051,1.6051,3200000.0
2008-06-11 22:36:00,1.60495,1.60495,1.60495,1.60495,10200000.0
2008-06-11 22:37:00,1.6049,1.6052,1.6049,1.60505,54200000.0
2008-06-11 22:38:00,1.60505,1.60505,1.60495,1.60495,8000000.0
2008-06-11 22:39:00,1.6049,1.6049,1.6049,1.6049,800000.0
2008-06-11 22:40:00,1.6049,1.6049,1.6049,1.6049,4800000.0
2008-06-11 22:41:00,1.60494,1.60503,1.60468,1.60476,205000000.0
2008-06-11 22:42:00,1.6049,1.6049,1.6049,1.6049,800000.0
2008-06-11 22:43:00,1.6049,1.6049,1.6049,1.6049,11200000.0
2008-06-11 22:44:00,1.6049,1.6049,1.6049,1.6049,1600000.0
2008-06-11 22:45:00,1.6049,1.6049,1.6049,1.6049,8800000.0
2008-06-11 22:46:00,1.6049,1.6049,1.6046,1.60475,120400000.0
2008-06-11 22:47:00,1.60475,1.60495,1.6046,1.6049,120400002.0
2008-06-11 22:48:00,1.60485,1.60485,1.60485,1.60485,4000000.0
2008-06-11 22:49:00,1.60485,1.6049,1.60475,1.60475,86799999.0
2008-06-11 22:50:00,1.6048,1.6048,1.6047,1.6047,112600000.0
2008-06-11 22:51:00,1.6048,1.6048,1.60295,1.6036,964400000.0
2008-06-11 22:52:00,1.6036,1.60405,1.60345,1.6039,310200001.0
2008-06-11 22:53:00,1.6039,1.60395,1.60365,1.60365,215399999.0
2008-06-11 22:54:00,1.60365,1.604,1.60365,1.60395,161000000.0
2008-06-11 22:55:00,1.60395,1.6041,1.6037,1.6037,75400000.0
2008-06-11 22:56:00,1.6038,1.604,1.6038,1.604,84600001.0
2008-06-11 22:57:00,1.604,1.604,1.6039,1.6039,199999999.0
2008-06-11 22:58:00,1.6039,1.6042,1.6039,1.604,161799998.0
2008-06-11 22:59:00,1.6039,1.6045,1.6039,1.604,386000002.0
2008-06-11 23:00:00,1.6041,1.6041,1.6039,1.6041,223799999.0
2008-06-11 23:01:00,1.6039,1.60421,1.60379,1.60421,18900000.0
2008-06-11 23:02:00,1.604,1.6041,1.604,1.604,44800000.0
2008-06-11 23:03:00,1.604,1.604,1.6037,1.6037,81000000.0
2008-06-11 23:04:00,1.60375,1.60375,1.6036,1.6036,62799999.0
2008-06-11 23:05:00,1.6036,1.60385,1.6036,1.60385,26600000.0
2008-06-11 23:06:00,1.60385,1.60385,1.6037,1.6037,12000000.0
2008-06-11 23:07:00,1.60365,1.6038,1.6035,1.6035,38200000.0
2008-06-11 23:08:00,1.6036,1.60365,1.60355,1.6036,15600000.0
2008-06-11 23:09:00,1.6036,1.6036,1.6035,1.60355,10800000.0
2008-06-11 23:10:00,1.6035,1.60365,1.60345,1.60345,27600000.0
2008-06-11 23:11:00,1.60355,1.6036,1.60355,1.6036,13400000.0
2008-06-11 23:12:00,1.6036,1.6036,1.60355,1.60355,3200000.0
2008-06-11 23:13:00,1.60355,1.6038,1.60345,1.6038,39200001.0
2008-06-11 23:14:00,1.6036,1.6038,1.6036,1.6038,13200000.0
2008-06-11 23:15:00,1.60375,1.6039,1.60355,1.6039,14600000.0
2008-06-11 23:16:00,1.6038,1.6038,1.60355,1.6036,103000000.0
2008-06-11 23:17:00,1.6036,1.6038,1.6036,1.6036,242000000.0
2008-06-11 23:18:00,1.6036,1.604,1.6036,1.6038,442600000.0
2008-06-11 23:19:00,1.6036,1.6042,1.6036,1.6041,145400001.0
2008-06-11 23:20:00,1.6041,1.6043,1.60405,1.6043,44200000.0
2008-06-11 23:21:00,1.60425,1.6043,1.604,1.6043,25600000.0
2008-06-11 23:22:00,1.6042,1.60425,1.60365,1.6038,46600000.0
2008-06-11 23:23:00,1.6039,1.60395,1.6039,1.60395,147000001.0
2008-06-11 23:24:00,1.6039,1.604,1.6039,1.6039,156999998.0
2008-06-11 23:25:00,1.6038,1.60425,1.6038,1.604,103599999.0
2008-06-11 23:26:00,1.6042,1.6043,1.6042,1.6042,25000000.0
2008-06-11 23:27:00,1.6042,1.6042,1.6037,1.6037,84400000.0
2008-06-11 23:28:00,1.6037,1.6039,1.60365,1.60365,46200000.0
2008-06-11 23:29:00,1.6037,1.6038,1.6037,1.6037,16200000.0
2008-06-11 23:30:00,1.6037,1.6037,1.60365,1.60365,4800000.0
2008-06-11 23:31:00,1.60365,1.60365,1.6036,1.6036,46800001.0
2008-06-11 23:32:00,1.6036,1.6039,1.6036,1.6036,108599999.0
2008-06-11 23:33:00,1.6036,1.6036,1.6036,1.6036,13600000.0
2008-06-11 23:34:00,1.60355,1.60355,1.60355,1.60355,1600000.0
2008-06-11 23:35:00,1.60355,1.6036,1.60355,1.6036,36000000.0
2008-06-11 23:36:00,1.6036,1.6036,1.6036,1.6036,19200000.0
2008-06-11 23:37:00,1.60358,1.60366,1.60325,1.60355,362299999.0
2008-06-11 23:38:00,1.60307,1.6035,1.60307,1.6035,234600000.0
2008-06-11 23:39:00,1.60359,1.60379,1.6035,1.60364,429400004.0
2008-06-11 23:40:00,1.60347,1.60354,1.60328,1.60348,164900000.0
2008-06-11 23:41:00,1.60333,1.60349,1.60326,1.60334,411400001.0
2008-06-11 23:42:00,1.6036,1.6036,1.6036,1.6036,14400000.0
2008-06-11 23:43:00,1.6036,1.6036,1.6036,1.6036,14400000.0
2008-06-11 23:44:00,1.6036,1.6036,1.6036,1.6036,59200001.0
2008-06-11 23:45:00,1.6036,1.6037,1.6036,1.6037,129400000.0
2008-06-11 23:46:00,1.6037,1.6037,1.60365,1.60365,20600000.0
2008-06-11 23:47:00,1.60385,1.60387,1.60379,1.60383,62000000.0
2008-06-11 23:48:00,1.60365,1.6037,1.60365,1.6037,47600000.0
2008-06-11 23:49:00,1.6037,1.6037,1.6037,1.6037,1600000.0
2008-06-11 23:50:00,1.6037,1.6037,1.6037,1.6037,25000000.0
2008-06-11 23:51:00,1.60364,1.60376,1.60364,1.60365,25800000.0
2008-06-11 23:52:00,1.6037,1.6038,1.6037,1.6038,265999999.0
2008-06-11 23:53:00,1.6038,1.604,1.6037,1.604,63800000.0
2008-06-11 23:54:00,1.604,1.604,1.6038,1.6038,101399999.0
2008-06-11 23:55:00,1.6038,1.6038,1.6038,1.6038,13800000.0
2008-06-11 23:56:00,1.6037,1.6039,1.6037,1.6037,115600000.0
2008-06-11 23:57:00,1.6037,1.6038,1.6037,1.6038,94400000.0
2008-06-11 23:58:00,1.6038,1.6038,1.6038,1.6038,52200000.0
2008-06-11 23:59:00,1.6038,1.6038,1.6038,1.6038,5800000.0
2008-06-12 00:00:00,1.6038,1.6044,1.6038,1.6043,155000000.0
2008-06-12 00:01:00,1.6044,1.6045,1.6041,1.6041,252799999.0
2008-06-12 00:02:00,1.6041,1.6043,1.6041,1.6042,72000000.0
2008-06-12 00:03:00,1.6042,1.6043,1.6042,1.6043,17000000.0
2008-06-12 00:04:00,1.6044,1.60445,1.6042,1.6043,244600000.0
2008-06-12 00:05:00,1.6043,1.6043,1.604,1.604,114599999.0
2008-06-12 00:06:00,1.604,1.604,1.604,1.604,5600000.0
2008-06-12 00:07:00,1.6041,1.6041,1.6041,1.6041,20000000.0
2008-06-12 00:08:00,1.6041,1.6043,1.6041,1.6042,314400000.0
2008-06-12 00:09:00,1.6042,1.6042,1.604,1.604,43600000.0
2008-06-12 00:10:00,1.604,1.604,1.6039,1.6039,35400000.0
2008-06-12 00:11:00,1.604,1.604,1.6039,1.604,130000000.0
2008-06-12 00:12:00,1.604,1.604,1.6039,1.6039,30800000.0
2008-06-12 00:13:00,1.6039,1.604,1.6039,1.604,64200000.0
2008-06-12 00:14:00,1.604,1.604,1.604,1.604,28400000.0
2008-06-12 00:15:00,1.604,1.604,1.6039,1.604,121400000.0
2008-06-12 00:16:00,1.604,1.6041,1.604,1.6041,417999998.0
2008-06-12 00:17:00,1.6041,1.6043,1.604,1.6041,330200000.0
2008-06-12 00:18:00,1.6041,1.6042,1.604,1.6041,276000000.0
2008-06-12 00:19:00,1.6041,1.6044,1.604,1.6041,590400000.0
2008-06-12 00:20:00,1.6041,1.6044,1.6041,1.6042,349399998.0
2008-06-12 00:21:00,1.6042,1.6044,1.6041,1.6041,700200000.0
2008-06-12 00:22:00,1.6041,1.6041,1.604,1.6041,386600001.0
2008-06-12 00:23:00,1.6041,1.60425,1.6041,1.60415,187800000.0
2008-06-12 00:24:00,1.6041,1.60415,1.6041,1.6041,515000000.0
2008-06-12 00:25:00,1.6041,1.6041,1.6039,1.6041,391599998.0
2008-06-12 00:26:00,1.6041,1.6041,1.6039,1.604,527800003.0
2008-06-12 00:27:00,1.604,1.604,1.604,1.604,1099999992.0
2008-06-12 00:28:00,1.604,1.60415,1.604,1.6041,386600003.0
2008-06-12 00:29:00,1.6041,1.6041,1.604,1.6041,370599998.0
2008-06-12 00:30:00,1.6041,1.6041,1.6041,1.6041,256400004.0
2008-06-12 00:31:00,1.6041,1.6041,1.6037,1.60395,451400001.0
2008-06-12 00:32:00,1.60395,1.604,1.6039,1.604,232199997.0
2008-06-12 00:33:00,1.604,1.6041,1.604,1.6041,450800001.0
2008-06-12 00:34:00,1.6041,1.6041,1.6038,1.6039,486199998.0
2008-06-12 00:35:00,1.6039,1.6039,1.6039,1.6039,30600000.0
2008-06-12 00:36:00,1.6038,1.604,1.6038,1.6039,320599999.0
2008-06-12 00:37:00,1.604,1.6041,1.604,1.6041,392199997.0
2008-06-12 00:38:00,1.6041,1.6042,1.6039,1.604,322000000.0
2008-06-12 00:39:00,1.604,1.604,1.6039,1.604,128000000.0
2008-06-12 00:40:00,1.604,1.6042,1.6039,1.604,189999999.0
2008-06-12 00:41:00,1.604,1.6042,1.6039,1.604,500000000.0
2008-06-12 00:42:00,1.604,1.604,1.6039,1.604,282400000.0
2008-06-12 00:43:00,1.604,1.6042,1.604,1.604,376999997.0
2008-06-12 00:44:00,1.604,1.604,1.6038,1.604,180400000.0
2008-06-12 00:45:00,1.604,1.604,1.6039,1.6039,442399999.0
2008-06-12 00:46:00,1.6039,1.6041,1.6039,1.6039,338000001.0
2008-06-12 00:47:00,1.6039,1.6042,1.6037,1.6039,506200002.0
2008-06-12 00:48:00,1.604,1.604,1.6039,1.6039,290689881.0
2008-06-12 00:49:00,1.6039,1.6039,1.6039,1.6039,258200002.0
2008-06-12 00:50:00,1.6039,1.6039,1.6039,1.6039,233999999.0
2008-06-12 00:51:00,1.6039,1.6039,1.6039,1.6039,250600000.0
2008-06-12 00:52:00,1.6039,1.6039,1.6039,1.6039,753400001.0
2008-06-12 00:53:00,1.6039,1.6039,1.6038,1.6039,172000000.0
2008-06-12 00:54:00,1.6039,1.6043,1.6039,1.6042,461000002.0
2008-06-12 00:55:00,1.6042,1.6042,1.6039,1.6039,591600003.0
2008-06-12 00:56:00,1.6039,1.6043,1.6039,1.6039,519400001.0
2008-06-12 00:57:00,1.6039,1.6039,1.6036,1.6037,288999999.0
2008-06-12 00:58:00,1.6037,1.60385,1.6037,1.6037,151599999.0
2008-06-12 00:59:00,1.6037,1.6038,1.6037,1.6038,396800001.0
2008-06-12 01:00:00,1.6038,1.6039,1.6038,1.6039,220599999.0
2008-06-12 01:01:00,1.6038,1.6038,1.6037,1.6037,55200000.0
2008-06-12 01:02:00,1.6037,1.6037,1.6036,1.6036,131400001.0
2008-06-12 01:03:00,1.6036,1.604,1.6036,1.6037,348800001.0
2008-06-12 01:04:00,1.6037,1.6038,1.6037,1.6038,184599998.0
2008-06-12 01:05:00,1.6038,1.6038,1.6037,1.6037,225200000.0
2008-06-12 01:06:00,1.6037,1.60375,1.6037,1.6037,43000000.0
2008-06-12 01:07:00,1.6037,1.6039,1.6037,1.6037,147000000.0
2008-06-12 01:08:00,1.6037,1.6037,1.6037,1.6037,95600000.0
2008-06-12 01:09:00,1.6037,1.6039,1.6036,1.6036,480800001.0
2008-06-12 01:10:00,1.6036,1.6038,1.6036,1.6037,253799999.0
2008-06-12 01:11:00,1.6037,1.6042,1.6037,1.6039,456199999.0
2008-06-12 01:12:00,1.6039,1.604,1.6037,1.6037,680600002.0
2008-06-12 01:13:00,1.6037,1.6037,1.6037,1.6037,160200000.0
2008-06-12 01:14:00,1.6037,1.6037,1.6037,1.6037,63800000.0
2008-06-12 01:15:00,1.6037,1.6039,1.6037,1.6037,218200000.0
2008-06-12 01:16:00,1.6037,1.6039,1.6037,1.6037,650600002.0
2008-06-12 01:17:00,1.6037,1.6037,1.6036,1.6037,90200000.0
2008-06-12 01:18:00,1.6037,1.6038,1.6036,1.6037,134400002.0
2008-06-12 01:19:00,1.6037,1.6038,1.6037,1.6038,114600000.0
2008-06-12 01:20:00,1.6038,1.6039,1.6037,1.6038,148200000.0
2008-06-12 01:21:00,1.6038,1.6038,1.6036,1.6036,320200000.0
2008-06-12 01:22:00,1.6036,1.6037,1.6036,1.6037,284800000.0
2008-06-12 01:23:00,1.6037,1.6039,1.6036,1.6037,758200003.0
2008-06-12 01:24:00,1.6037,1.6037,1.6037,1.6037,114400000.0
2008-06-12 01:25:00,1.6037,1.6037,1.6037,1.6037,45200000.0
2008-06-12 01:26:00,1.6037,1.6037,1.6036,1.6037,650200007.0
2008-06-12 01:27:00,1.6037,1.6037,1.6036,1.6036,412599999.0
2008-06-12 01:28:00,1.6036,1.6037,1.60355,1.6036,543200000.0
2008-06-12 01:29:00,1.6036,1.6036,1.6036,1.6036,33400000.0
2008-06-12 01:30:00,1.6035,1.6037,1.6035,1.6036,49800000.0
2008-06-12 01:31:00,1.6036,1.6037,1.6036,1.6036,178399999.0
2008-06-12 01:32:00,1.6037,1.6039,1.6036,1.6036,350799999.0
2008-06-12 01:33:00,1.6036,1.6038,1.6036,1.6036,177600000.0
2008-06-12 01:34:00,1.6037,1.6038,1.6036,1.6036,217199998.0
2008-06-12 01:35:00,1.6036,1.6036,1.6036,1.6036,61200001.0
2008-06-12 01:36:00,1.6036,1.6036,1.6036,1.6036,39600000.0
2008-06-12 01:37:00,1.6036,1.6036,1.6036,1.6036,87000000.0
2008-06-12 01:38:00,1.6036,1.6037,1.6036,1.6037,570599995.0
2008-06-12 01:39:00,1.6037,1.6039,1.6036,1.6037,597399995.0
2008-06-12 01:40:00,1.6037,1.6038,1.6036,1.6036,221600000.0
2008-06-12 01:41:00,1.6037,1.6038,1.6036,1.6038,447800000.0
2008-06-12 01:42:00,1.6037,1.6037,1.6036,1.6036,354200000.0
2008-06-12 01:43:00,1.6036,1.6037,1.6036,1.6037,148200001.0
2008-06-12 01:44:00,1.6037,1.6037,1.6036,1.6036,85800000.0
2008-06-12 01:45:00,1.6036,1.6036,1.60335,1.6036,294000000.0
2008-06-12 01:46:00,1.6036,1.6037,1.6035,1.6036,261800003.0
2008-06-12 01:47:00,1.6036,1.6037,1.6035,1.6036,200599997.0
2008-06-12 01:48:00,1.6036,1.6037,1.6035,1.6035,115400000.0
2008-06-12 01:49:00,1.6036,1.6038,1.6036,1.6037,191000000.0
2008-06-12 01:50:00,1.6037,1.6037,1.6034,1.6035,343400000.0
2008-06-12 01:51:00,1.6035,1.6037,1.6034,1.6035,839600004.0
2008-06-12 01:52:00,1.6035,1.6036,1.6035,1.6035,236399999.0
2008-06-12 01:53:00,1.6035,1.6036,1.6033,1.6033,787399998.0
2008-06-12 01:54:00,1.6033,1.6033,1.6031,1.6032,67999999.0
2008-06-12 01:55:00,1.6032,1.6032,1.6031,1.6031,13400000.0
2008-06-12 01:56:00,1.6032,1.6032,1.6032,1.6032,5600000.0
2008-06-12 01:57:00,1.6031,1.6032,1.60305,1.6032,24600000.0
2008-06-12 01:58:00,1.6032,1.6033,1.6032,1.6032,62400000.0
2008-06-12 01:59:00,1.6032,1.6033,1.6032,1.6033,39200000.0
2008-06-12 02:00:00,1.6033,1.6033,1.6032,1.6033,39800001.0
2008-06-12 02:01:00,1.6033,1.6033,1.6031,1.6033,526399994.0
2008-06-12 02:02:00,1.6033,1.6035,1.6033,1.6035,291000003.0
2008-06-12 02:03:00,1.6035,1.6035,1.6033,1.6034,223400003.0
2008-06-12 02:04:00,1.6034,1.6035,1.6034,1.6035,71999999.0
2008-06-12 02:05:00,1.6035,1.6035,1.6034,1.6035,244600000.0
2008-06-12 02:06:00,1.6035,1.6035,1.6033,1.6034,275800006.0
2008-06-12 02:07:00,1.6034,1.6035,1.6034,1.6035,25600000.0
2008-06-12 02:08:00,1.60335,1.6036,1.60335,1.6035,198600000.0
2008-06-12 02:09:00,1.6035,1.6035,1.6035,1.6035,25400000.0
2008-06-12 02:10:00,1.6034,1.6035,1.6034,1.6035,361599999.0
2008-06-12 02:11:00,1.6035,1.6036,1.6034,1.6035,75600000.0
2008-06-12 02:12:00,1.6035,1.6035,1.6034,1.6035,263800002.0
2008-06-12 02:13:00,1.6035,1.6036,1.6035,1.6036,226800002.0
2008-06-12 02:14:00,1.6035,1.6036,1.6034,1.6034,361599996.0
2008-06-12 02:15:00,1.6034,1.6034,1.6033,1.6033,950400002.0
2008-06-12 02:16:00,1.6033,1.6034,1.6033,1.6034,151199999.0
2008-06-12 02:17:00,1.6034,1.6034,1.6033,1.6034,405799998.0
2008-06-12 02:18:00,1.6034,1.6034,1.6034,1.6034,124000001.0
2008-06-12 02:19:00,1.6034,1.6034,1.6033,1.6034,283800000.0
2008-06-12 02:20:00,1.6034,1.6034,1.6033,1.6033,759800005.0
2008-06-12 02:21:00,1.6033,1.6034,1.6033,1.6033,713799999.0
2008-06-12 02:22:00,1.6033,1.6033,1.6033,1.6033,532799999.0
2008-06-12 02:23:00,1.6033,1.6033,1.6033,1.6033,439200003.0
2008-06-12 02:24:00,1.6033,1.6033,1.6033,1.6033,510000001.0
2008-06-12 02:25:00,1.6033,1.6033,1.6032,1.6032,86000000.0
2008-06-12 02:26:00,1.6032,1.6032,1.603,1.6031,468200005.0
2008-06-12 02:27:00,1.6031,1.6031,1.6031,1.6031,60800001.0
2008-06-12 02:28:00,1.6031,1.6032,1.6031,1.6031,875400001.0
2008-06-12 02:29:00,1.6031,1.6031,1.6029,1.6029,782599997.0
2008-06-12 02:30:00,1.6029,1.603,1.6028,1.6029,406600001.0
2008-06-12 02:31:00,1.6029,1.603,1.6029,1.6029,137600000.0
2008-06-12 02:32:00,1.6029,1.6031,1.6029,1.603,377000002.0
2008-06-12 02:33:00,1.603,1.6031,1.603,1.603,229200000.0
2008-06-12 02:34:00,1.6031,1.6031,1.603,1.6031,178599999.0
2008-06-12 02:35:00,1.6031,1.6031,1.6031,1.6031,113400000.0
2008-06-12 02:36:00,1.6031,1.6032,1.603,1.6032,132000000.0
2008-06-12 02:37:00,1.6032,1.6034,1.603,1.603,443599997.0
2008-06-12 02:38:00,1.603,1.6031,1.603,1.603,712800007.0
2008-06-12 02:39:00,1.603,1.603,1.603,1.603,72800000.0
2008-06-12 02:40:00,1.603,1.6035,1.603,1.6035,620599998.0
2008-06-12 02:41:00,1.6035,1.6037,1.6035,1.6037,280400000.0
2008-06-12 02:42:00,1.6037,1.6038,1.6033,1.6035,2142199997.0
2008-06-12 02:43:00,1.6035,1.6035,1.6035,1.6035,259199998.0
2008-06-12 02:44:00,1.6035,1.6035,1.6033,1.6033,668199997.0
2008-06-12 02:45:00,1.6033,1.6035,1.6033,1.6034,997599995.0
2008-06-12 02:46:00,1.6034,1.6036,1.6033,1.6034,848200004.0
2008-06-12 02:47:00,1.6034,1.6034,1.603,1.6034,906000000.0
2008-06-12 02:48:00,1.6034,1.6034,1.603,1.6031,325199999.0
2008-06-12 02:49:00,1.6031,1.6032,1.603,1.603,766600003.0
2008-06-12 02:50:00,1.603,1.6031,1.603,1.6031,674600004.0
2008-06-12 02:51:00,1.6031,1.6033,1.6031,1.6031,404400002.0
2008-06-12 02:52:00,1.6031,1.6031,1.6031,1.6031,79800002.0
2008-06-12 02:53:00,1.6031,1.6031,1.6031,1.6031,89600001.0
2008-06-12 02:54:00,1.6031,1.6031,1.603,1.603,736800006.0
2008-06-12 02:55:00,1.603,1.6031,1.603,1.603,769599996.0
2008-06-12 02:56:00,1.603,1.6031,1.603,1.603,415000000.0
2008-06-12 02:57:00,1.603,1.603,1.6028,1.6029,502200000.0
2008-06-12 02:58:00,1.6029,1.6031,1.6029,1.603,105999999.0
2008-06-12 02:59:00,1.6031,1.6031,1.6029,1.6029,825800000.0
2008-06-12 03:00:00,1.6029,1.6029,1.6027,1.6028,769200002.0
2008-06-12 03:01:00,1.6028,1.6028,1.6028,1.6028,979400004.0
2008-06-12 03:02:00,1.6028,1.6028,1.6027,1.6027,28000000.0
2008-06-12 03:03:00,1.6027,1.6027,1.6027,1.6027,86600000.0
2008-06-12 03:04:00,1.6027,1.6027,1.6026,1.6027,254200000.0
2008-06-12 03:05:00,1.6027,1.6027,1.6027,1.6027,77399999.0
2008-06-12 03:06:00,1.6027,1.6027,1.6027,1.6027,24000000.0
2008-06-12 03:07:00,1.6026,1.6027,1.6026,1.6027,137800002.0
2008-06-12 03:08:00,1.6027,1.6027,1.6027,1.6027,115400001.0
2008-06-12 03:09:00,1.6027,1.6028,1.6027,1.6027,299200003.0
2008-06-12 03:10:00,1.6027,1.6027,1.6027,1.6027,97200001.0
2008-06-12 03:11:00,1.6027,1.6027,1.6027,1.6027,84799999.0
2008-06-12 03:12:00,1.6027,1.60305,1.6027,1.6029,348199997.0
2008-06-12 03:13:00,1.60285,1.60285,1.60285,1.60285,3200000.0
2008-06-12 03:14:00,1.6028,1.6029,1.6028,1.6029,83800000.0
2008-06-12 03:15:00,1.60285,1.603,1.60285,1.603,142800000.0
2008-06-12 03:16:00,1.603,1.6031,1.6027,1.6028,630200003.0
2008-06-12 03:17:00,1.6028,1.6028,1.6026,1.6028,1152600003.0
2008-06-12 03:18:00,1.6028,1.603,1.6028,1.60285,1038400004.0
2008-06-12 03:19:00,1.60285,1.6031,1.6028,1.6029,412400004.0
2008-06-12 03:20:00,1.6029,1.6031,1.6028,1.603,667799995.0
2008-06-12 03:21:00,1.603,1.603,1.6028,1.6028,329600000.0
2008-06-12 03:22:00,1.6029,1.603,1.6027,1.6027,488199999.0
2008-06-12 03:23:00,1.6027,1.6028,1.6026,1.60275,414400002.0
2008-06-12 03:24:00,1.6027,1.6027,1.6025,1.6025,802399993.0
2008-06-12 03:25:00,1.6025,1.6027,1.6025,1.6025,1765600008.0
2008-06-12 03:26:00,1.6025,1.6028,1.6025,1.6026,726600001.0
2008-06-12 03:27:00,1.6026,1.6026,1.60245,1.6026,48800000.0
2008-06-12 03:28:00,1.6026,1.6027,1.6026,1.6026,135000000.0
2008-06-12 03:29:00,1.6026,1.6027,1.6025,1.6025,149600000.0
2008-06-12 03:30:00,1.6025,1.6026,1.6025,1.6026,483599999.0
2008-06-12 03:31:00,1.6026,1.6029,1.6026,1.60265,471600001.0
2008-06-12 03:32:00,1.6026,1.603,1.6026,1.6029,362000000.0
2008-06-12 03:33:00,1.6029,1.603,1.60265,1.6029,957199992.0
2008-06-12 03:34:00,1.6029,1.6029,1.6029,1.6029,251599999.0
2008-06-12 03:35:00,1.6029,1.6029,1.6029,1.6029,101000000.0
2008-06-12 03:36:00,1.6029,1.603,1.6029,1.603,213200002.0
2008-06-12 03:37:00,1.6029,1.6032,1.6029,1.6031,364999998.0
2008-06-12 03:38:00,1.6031,1.6032,1.6031,1.6032,173400002.0
2008-06-12 03:39:00,1.6032,1.6032,1.603,1.603,273200003.0
2008-06-12 03:40:00,1.603,1.6032,1.6026,1.603,599199999.0
2008-06-12 03:41:00,1.603,1.603,1.6029,1.6029,76200002.0
2008-06-12 03:42:00,1.6029,1.603,1.6029,1.603,55800001.0
2008-06-12 03:43:00,1.603,1.603,1.603,1.603,118800001.0
2008-06-12 03:44:00,1.603,1.6032,1.603,1.6031,700200003.0
2008-06-12 03:45:00,1.6031,1.6032,1.603,1.6031,495200005.0
2008-06-12 03:46:00,1.6031,1.6034,1.6031,1.6033,439000002.0
2008-06-12 03:47:00,1.6033,1.6034,1.6033,1.6033,939199997.0
2008-06-12 03:48:00,1.6033,1.6033,1.6032,1.6032,480000003.0
2008-06-12 03:49:00,1.6033,1.6033,1.6032,1.6032,473399995.0
2008-06-12 03:50:00,1.6032,1.6033,1.6032,1.6033,801199999.0
2008-06-12 03:51:00,1.6033,1.6033,1.6033,1.6033,53199999.0
2008-06-12 03:52:00,1.6033,1.6035,1.6032,1.6032,791800000.0
2008-06-12 03:53:00,1.6032,1.6035,1.6032,1.6033,1252400002.0
2008-06-12 03:54:00,1.6033,1.6035,1.6031,1.6034,96399999.0
2008-06-12 03:55:00,1.6034,1.6036,1.6034,1.6035,280800002.0
2008-06-12 03:56:00,1.6035,1.6036,1.6034,1.6035,1039399998.0
2008-06-12 03:57:00,1.6035,1.6035,1.6035,1.6035,484999999.0
2008-06-12 03:58:00,1.6035,1.6036,1.6035,1.6036,335999999.0
2008-06-12 03:59:00,1.6036,1.6037,1.603,1.6036,1270000002.0
2008-06-12 04:00:00,1.6036,1.60375,1.6033,1.6036,1630600011.0
2008-06-12 04:01:00,1.6036,1.6038,1.60345,1.6037,876600003.0
2008-06-12 04:02:00,1.6037,1.6041,1.6037,1.6039,1269000000.0
2008-06-12 04:03:00,1.6039,1.60415,1.6039,1.60405,1124400004.0
2008-06-12 04:04:00,1.60405,1.605,1.604,1.6042,1403000003.0
2008-06-12 04:05:00,1.6042,1.6049,1.6042,1.6044,483399999.0
2008-06-12 04:06:00,1.6045,1.6047,1.6045,1.6046,253000002.0
2008-06-12 04:07:00,1.6046,1.6048,1.6045,1.6046,571399996.0
2008-06-12 04:08:00,1.6046,1.6048,1.6046,1.6048,567599999.0
2008-06-12 04:09:00,1.6048,1.6048,1.6047,1.6047,427400001.0
2008-06-12 04:10:00,1.6047,1.6048,1.6046,1.6046,597000002.0
2008-06-12 04:11:00,1.6046,1.6047,1.6046,1.6046,322799998.0
2008-06-12 04:12:00,1.6046,1.6046,1.6046,1.6046,260000000.0
2008-06-12 04:13:00,1.6046,1.6046,1.6046,1.6046,269799995.0
2008-06-12 04:14:00,1.6046,1.6047,1.6044,1.6044,654200001.0
2008-06-12 04:15:00,1.6044,1.6045,1.6044,1.6044,389000000.0
2008-06-12 04:16:00,1.6044,1.6046,1.6044,1.6044,1090399996.0
2008-06-12 04:17:00,1.6044,1.6044,1.6038,1.6039,962800001.0
2008-06-12 04:18:00,1.6039,1.6039,1.6036,1.6039,528600003.0
2008-06-12 04:19:00,1.6039,1.604,1.6039,1.6039,678400000.0
2008-06-12 04:20:00,1.604,1.604,1.6039,1.604,1063400001.0
2008-06-12 04:21:00,1.604,1.6041,1.6039,1.60405,649199996.0
2008-06-12 04:22:00,1.60405,1.6044,1.60405,1.6043,351400001.0
2008-06-12 04:23:00,1.6043,1.6043,1.6043,1.6043,66800000.0
2008-06-12 04:24:00,1.6043,1.6043,1.6041,1.6041,104399999.0
2008-06-12 04:25:00,1.6041,1.6042,1.604,1.6041,338800005.0
2008-06-12 04:26:00,1.6041,1.6041,1.604,1.604,418800007.0
2008-06-12 04:27:00,1.604,1.604,1.6038,1.6038,226999999.0
2008-06-12 04:28:00,1.6038,1.604,1.6035,1.6035,384399999.0
2008-06-12 04:29:00,1.6035,1.6039,1.6035,1.6039,530399995.0
2008-06-12 04:30:00,1.6039,1.6039,1.6039,1.6039,394399998.0
2008-06-12 04:31:00,1.6038,1.604,1.6038,1.6039,39400000.0
2008-06-12 04:32:00,1.6039,1.6042,1.6039,1.604,607199996.0
2008-06-12 04:33:00,1.604,1.6043,1.6039,1.6041,938400011.0
2008-06-12 04:34:00,1.6041,1.6043,1.6041,1.6043,124999998.0
2008-06-12 04:35:00,1.6043,1.605,1.6041,1.6045,1167399996.0
2008-06-12 04:36:00,1.6045,1.6046,1.6041,1.6045,1338799995.0
2008-06-12 04:37:00,1.6045,1.6046,1.6041,1.6045,313000000.0
2008-06-12 04:38:00,1.6045,1.6047,1.6042,1.6047,539400001.0
2008-06-12 04:39:00,1.6047,1.6047,1.6045,1.6045,233200000.0
2008-06-12 04:40:00,1.6045,1.6046,1.6045,1.6045,896800001.0
2008-06-12 04:41:00,1.6045,1.6047,1.604,1.6042,1110000000.0
2008-06-12 04:42:00,1.6043,1.6043,1.6041,1.6042,319400003.0
2008-06-12 04:43:00,1.6041,1.6044,1.6037,1.6039,413000002.0
2008-06-12 04:44:00,1.6039,1.6043,1.6039,1.6042,1681000001.0
2008-06-12 04:45:00,1.6042,1.6044,1.6041,1.6041,949000003.0
2008-06-12 04:46:00,1.6041,1.6041,1.6041,1.6041,479800000.0
2008-06-12 04:47:00,1.6041,1.6041,1.6041,1.6041,224599997.0
2008-06-12 04:48:00,1.6041,1.6041,1.604,1.6041,886999994.0
2008-06-12 04:49:00,1.6041,1.6045,1.6041,1.6043,900600003.0
2008-06-12 04:50:00,1.6043,1.6045,1.6043,1.6044,220400002.0
2008-06-12 04:51:00,1.6044,1.6046,1.6043,1.6046,519400002.0
2008-06-12 04:52:00,1.6044,1.6046,1.6044,1.6045,261400000.0
2008-06-12 04:53:00,1.6046,1.6046,1.6045,1.6045,88400000.0
2008-06-12 04:54:00,1.6045,1.6046,1.6045,1.6045,184399998.0
2008-06-12 04:55:00,1.6045,1.6045,1.60425,1.6045,23200000.0
2008-06-12 04:56:00,1.6045,1.6045,1.6043,1.6043,139599999.0
2008-06-12 04:57:00,1.6043,1.6043,1.6043,1.6043,137399998.0
2008-06-12 04:58:00,1.6043,1.6043,1.604,1.6043,90200000.0
2008-06-12 04:59:00,1.6043,1.6044,1.6043,1.6044,133000001.0
2008-06-12 05:00:00,1.6044,1.6044,1.6041,1.6043,180400000.0
2008-06-12 05:01:00,1.6043,1.6043,1.6042,1.6043,327000000.0
2008-06-12 05:02:00,1.6043,1.6043,1.6042,1.6042,275200000.0
2008-06-12 05:03:00,1.6042,1.6043,1.6041,1.6041,428400000.0
2008-06-12 05:04:00,1.6041,1.6042,1.604,1.604,394400002.0
2008-06-12 05:05:00,1.604,1.6041,1.604,1.6041,296200002.0
2008-06-12 05:06:00,1.6041,1.6041,1.604,1.604,837800000.0
2008-06-12 05:07:00,1.604,1.6043,1.604,1.604,301000000.0
2008-06-12 05:08:00,1.604,1.6041,1.604,1.604,149800000.0
2008-06-12 05:09:00,1.604,1.6041,1.604,1.604,135200000.0
2008-06-12 05:10:00,1.604,1.6041,1.604,1.604,264800000.0
2008-06-12 05:11:00,1.604,1.6041,1.604,1.604,967999997.0
2008-06-12 05:12:00,1.604,1.604,1.6038,1.6039,263199999.0
2008-06-12 05:13:00,1.6038,1.604,1.6038,1.6038,887599997.0
2008-06-12 05:14:00,1.6038,1.6039,1.6038,1.6038,316400000.0
2008-06-12 05:15:00,1.6038,1.6039,1.6036,1.6039,554400003.0
2008-06-12 05:16:00,1.6039,1.6042,1.6038,1.604,278200001.0
2008-06-12 05:17:00,1.604,1.6042,1.604,1.6041,523599998.0
2008-06-12 05:18:00,1.6041,1.6041,1.604,1.604,474800003.0
2008-06-12 05:19:00,1.604,1.6041,1.604,1.6041,96599999.0
2008-06-12 05:20:00,1.6041,1.6041,1.6038,1.6038,135799999.0
2008-06-12 05:21:00,1.6038,1.60385,1.6037,1.60385,240999996.0
2008-06-12 05:22:00,1.6038,1.60385,1.6038,1.6038,53800000.0
2008-06-12 05:23:00,1.60375,1.6038,1.60375,1.60375,4000000.0
2008-06-12 05:24:00,1.60375,1.6038,1.6036,1.6038,118600000.0
2008-06-12 05:25:00,1.6038,1.60385,1.6038,1.6038,45600000.0
2008-06-12 05:26:00,1.6038,1.6038,1.6038,1.6038,129600000.0
2008-06-12 05:27:00,1.6038,1.60385,1.6038,1.60385,15200000.0
2008-06-12 05:28:00,1.6038,1.6039,1.6038,1.6039,75800000.0
2008-06-12 05:29:00,1.6038,1.6039,1.6038,1.6039,97400000.0
2008-06-12 05:30:00,1.6039,1.6039,1.6039,1.6039,266399997.0
2008-06-12 05:31:00,1.6039,1.6039,1.6038,1.6038,627199995.0
2008-06-12 05:32:00,1.6038,1.6039,1.6038,1.6038,518999995.0
2008-06-12 05:33:00,1.6038,1.6039,1.6038,1.6038,221399999.0
2008-06-12 05:34:00,1.6038,1.60385,1.6038,1.6038,58800000.0
2008-06-12 05:35:00,1.6038,1.6038,1.6038,1.6038,18200000.0
2008-06-12 05:36:00,1.60385,1.60385,1.6038,1.6038,512999998.0
2008-06-12 05:37:00,1.6038,1.60385,1.6038,1.60385,430599994.0
2008-06-12 05:38:00,1.60385,1.60385,1.6038,1.6038,235400002.0
2008-06-12 05:39:00,1.6038,1.6038,1.6038,1.6038,452200002.0
2008-06-12 05:40:00,1.6038,1.6038,1.6038,1.6038,143600001.0
2008-06-12 05:41:00,1.6038,1.6038,1.6038,1.6038,84200000.0
2008-06-12 05:42:00,1.6038,1.6038,1.6038,1.6038,190799998.0
2008-06-12 05:43:00,1.6038,1.6038,1.6038,1.6038,39000000.0
2008-06-12 05:44:00,1.6038,1.6038,1.6038,1.6038,78400000.0
2008-06-12 05:45:00,1.6038,1.6038,1.6038,1.6038,42600001.0
2008-06-12 05:46:00,1.6038,1.6038,1.6038,1.6038,158200001.0
2008-06-12 05:47:00,1.6038,1.6038,1.6038,1.6038,118000003.0
2008-06-12 05:48:00,1.6038,1.6038,1.6036,1.6036,440599996.0
2008-06-12 05:49:00,1.6036,1.6037,1.6036,1.6037,181199998.0
2008-06-12 05:50:00,1.6036,1.6039,1.6036,1.6037,482800001.0
2008-06-12 05:51:00,1.60345,1.60345,1.60345,1.60345,800000.0
2008-06-12 05:52:00,1.60355,1.6038,1.60355,1.6036,223000000.0
2008-06-12 05:53:00,1.6036,1.6038,1.6036,1.6038,155999997.0
2008-06-12 05:54:00,1.6038,1.6039,1.60355,1.6038,375599999.0
2008-06-12 05:55:00,1.6038,1.6038,1.6038,1.6038,117400000.0
2008-06-12 05:56:00,1.6038,1.6039,1.6038,1.6039,81800000.0
2008-06-12 05:57:00,1.604,1.604,1.6038,1.6038,247600001.0
2008-06-12 05:58:00,1.6037,1.6037,1.6037,1.6037,800000.0
2008-06-12 05:59:00,1.60375,1.6039,1.60375,1.6039,290799999.0
2008-06-12 06:00:00,1.6039,1.6039,1.6039,1.6039,105200000.0
2008-06-12 06:01:00,1.6037,1.6037,1.6037,1.6037,3000000.0
2008-06-12 06:02:00,1.60375,1.6042,1.60375,1.6039,732599996.0
2008-06-12 06:03:00,1.6039,1.6041,1.6039,1.6041,93199999.0
2008-06-12 06:04:00,1.6041,1.6041,1.6041,1.6041,42200000.0
2008-06-12 06:05:00,1.6041,1.6041,1.604,1.6041,133999998.0
2008-06-12 06:06:00,1.6041,1.6042,1.6039,1.6041,229000000.0
2008-06-12 06:07:00,1.6041,1.6041,1.6041,1.6041,11200000.0
2008-06-12 06:08:00,1.6041,1.6042,1.6041,1.6042,67800000.0
2008-06-12 06:09:00,1.6041,1.6042,1.6041,1.6042,64200000.0
2008-06-12 06:10:00,1.6041,1.6041,1.6041,1.6041,34200001.0
2008-06-12 06:11:00,1.6041,1.6041,1.6041,1.6041,494200003.0
2008-06-12 06:12:00,1.6041,1.6043,1.6041,1.6043,290000001.0
2008-06-12 06:13:00,1.6043,1.6043,1.6043,1.6043,140200001.0
2008-06-12 06:14:00,1.6043,1.6043,1.6043,1.6043,169599999.0
2008-06-12 06:15:00,1.6043,1.6043,1.6043,1.6043,114600000.0
2008-06-12 06:16:00,1.6043,1.6043,1.6043,1.6043,152000000.0
2008-06-12 06:17:00,1.6043,1.6043,1.6043,1.6043,204000001.0
2008-06-12 06:18:00,1.6043,1.6043,1.6043,1.6043,349600002.0
2008-06-12 06:19:00,1.6043,1.6047,1.6043,1.6043,403199993.0
2008-06-12 06:20:00,1.6043,1.6047,1.6043,1.6047,158000000.0
2008-06-12 06:21:00,1.6047,1.6047,1.6046,1.6047,177199999.0
2008-06-12 06:22:00,1.6047,1.6047,1.6046,1.6047,105199999.0
2008-06-12 06:23:00,1.6047,1.6047,1.6046,1.6047,134399999.0
2008-06-12 06:24:00,1.6046,1.6047,1.6046,1.6047,218599998.0
2008-06-12 06:25:00,1.6046,1.6046,1.6046,1.6046,83600003.0
2008-06-12 06:26:00,1.6046,1.6047,1.6046,1.6047,109800000.0
2008-06-12 06:27:00,1.6047,1.6047,1.6043,1.6043,206600001.0
2008-06-12 06:28:00,1.6043,1.6044,1.6043,1.6043,521599998.0
2008-06-12 06:29:00,1.6043,1.6043,1.6043,1.6043,46200001.0
2008-06-12 06:30:00,1.6043,1.6043,1.6043,1.6043,373200002.0
2008-06-12 06:31:00,1.6043,1.6043,1.6043,1.6043,157600002.0
2008-06-12 06:32:00,1.6043,1.6047,1.6043,1.6047,276800002.0
2008-06-12 06:33:00,1.6047,1.6047,1.6043,1.6047,549199994.0
2008-06-12 06:34:00,1.6047,1.6047,1.6043,1.6043,605999998.0
2008-06-12 06:35:00,1.6043,1.6044,1.6043,1.6043,1030400007.0
2008-06-12 06:36:00,1.6043,1.6049,1.6043,1.6045,472599999.0
2008-06-12 06:37:00,1.6045,1.6045,1.6043,1.6043,536400002.0
2008-06-12 06:38:00,1.6043,1.6043,1.6043,1.6043,396000000.0
2008-06-12 06:39:00,1.6043,1.6043,1.6043,1.6043,176600000.0
2008-06-12 06:40:00,1.6043,1.6043,1.6043,1.6043,24800000.0
2008-06-12 06:41:00,1.6043,1.6044,1.6041,1.6043,159000000.0
2008-06-12 06:42:00,1.6043,1.6048,1.6042,1.60435,685399999.0
2008-06-12 06:43:00,1.60435,1.6045,1.6043,1.6045,368400001.0
2008-06-12 06:44:00,1.6045,1.6046,1.6045,1.6045,259000001.0
2008-06-12 06:45:00,1.6045,1.6047,1.6045,1.6046,556200002.0
2008-06-12 06:46:00,1.6047,1.6048,1.6043,1.6047,428200003.0
2008-06-12 06:47:00,1.6047,1.6047,1.6042,1.6046,704799997.0
2008-06-12 06:48:00,1.6046,1.6046,1.6045,1.6046,177000000.0
2008-06-12 06:49:00,1.6046,1.6049,1.6046,1.6048,292600004.0
2008-06-12 06:50:00,1.6047,1.6048,1.6046,1.6047,708400000.0
2008-06-12 06:51:00,1.6047,1.6047,1.6046,1.6046,766799992.0
2008-06-12 06:52:00,1.6046,1.6047,1.6046,1.6046,287400000.0
2008-06-12 06:53:00,1.6046,1.6047,1.6046,1.6046,136200000.0
2008-06-12 06:54:00,1.6046,1.6046,1.6044,1.6044,34399998.0
2008-06-12 06:55:00,1.60445,1.6046,1.6044,1.6046,20800000.0
2008-06-12 06:56:00,1.6046,1.6046,1.6046,1.6046,260800002.0
2008-06-12 06:57:00,1.6046,1.6046,1.6046,1.6046,76600000.0
2008-06-12 06:58:00,1.6045,1.6046,1.6045,1.6046,182000000.0
2008-06-12 06:59:00,1.6046,1.6046,1.6046,1.6046,44600000.0
2008-06-12 07:00:00,1.6046,1.6047,1.6046,1.6046,106400000.0
2008-06-12 07:01:00,1.6046,1.6048,1.6046,1.6047,198399998.0
2008-06-12 07:02:00,1.6047,1.6048,1.6046,1.6048,150399999.0
2008-06-12 07:03:00,1.6048,1.6049,1.6048,1.6048,162200001.0
2008-06-12 07:04:00,1.6048,1.6048,1.6047,1.6047,74800000.0
2008-06-12 07:05:00,1.6047,1.6049,1.6047,1.6048,218200000.0
2008-06-12 07:06:00,1.6048,1.6048,1.6048,1.6048,293800002.0
2008-06-12 07:07:00,1.6048,1.605,1.6048,1.6049,654199995.0
2008-06-12 07:08:00,1.6048,1.6048,1.6048,1.6048,744200002.0
2008-06-12 07:09:00,1.6049,1.6053,1.6049,1.6052,682600001.0
2008-06-12 07:10:00,1.6052,1.6053,1.605,1.605,698999998.0
2008-06-12 07:11:00,1.605,1.6055,1.6048,1.6053,660399999.0
2008-06-12 07:12:00,1.6053,1.6053,1.6048,1.6051,733200005.0
2008-06-12 07:13:00,1.6051,1.6051,1.6048,1.605,405200002.0
2008-06-12 07:14:00,1.605,1.605,1.6048,1.60495,675000003.0
2008-06-12 07:15:00,1.6049,1.605,1.6048,1.6049,694999998.0
2008-06-12 07:16:00,1.6049,1.605,1.6049,1.605,851000001.0
2008-06-12 07:17:00,1.605,1.605,1.6048,1.605,409199996.0
2008-06-12 07:18:00,1.6049,1.605,1.6049,1.6049,208800000.0
2008-06-12 07:19:00,1.605,1.605,1.6049,1.6049,27400000.0
2008-06-12 07:20:00,1.6049,1.6053,1.6049,1.6051,538800000.0
2008-06-12 07:21:00,1.60515,1.6052,1.605,1.605,387200003.0
2008-06-12 07:22:00,1.605,1.6057,1.605,1.6052,1328600006.0
2008-06-12 07:23:00,1.6052,1.6053,1.6052,1.6053,312600003.0
2008-06-12 07:24:00,1.6053,1.6053,1.6053,1.6053,299999999.0
2008-06-12 07:25:00,1.6053,1.6054,1.6053,1.6054,518199998.0
2008-06-12 07:26:00,1.6054,1.6054,1.6054,1.6054,407600001.0
2008-06-12 07:27:00,1.6054,1.6054,1.6053,1.6053,372199999.0
2008-06-12 07:28:00,1.6053,1.6053,1.6047,1.605,668399996.0
2008-06-12 07:29:00,1.605,1.605,1.6045,1.6049,516599998.0
2008-06-12 07:30:00,1.6049,1.6052,1.6049,1.6049,386199996.0
2008-06-12 07:31:00,1.6049,1.6051,1.6048,1.6049,1481200001.0
2008-06-12 07:32:00,1.6048,1.6049,1.6046,1.6049,311600003.0
2008-06-12 07:33:00,1.6049,1.6051,1.6049,1.605,353600001.0
2008-06-12 07:34:00,1.605,1.605,1.6049,1.605,464399996.0
2008-06-12 07:35:00,1.605,1.6051,1.60485,1.6049,534400000.0
2008-06-12 07:36:00,1.6049,1.605,1.6048,1.6049,460800001.0
2008-06-12 07:37:00,1.6049,1.6053,1.6049,1.605,802199997.0
2008-06-12 07:38:00,1.605,1.6052,1.605,1.6052,930000011.0
2008-06-12 07:39:00,1.6052,1.6052,1.605,1.605,349999996.0
2008-06-12 07:40:00,1.605,1.605,1.605,1.605,24800000.0
2008-06-12 07:41:00,1.605,1.605,1.60445,1.6048,360000000.0
2008-06-12 07:42:00,1.6048,1.6048,1.6048,1.6048,226999997.0
2008-06-12 07:43:00,1.6048,1.6049,1.6048,1.6048,48400000.0
2008-06-12 07:44:00,1.6048,1.6049,1.6048,1.6048,278000004.0
2008-06-12 07:45:00,1.6048,1.6048,1.6048,1.6048,110000000.0
2008-06-12 07:46:00,1.6048,1.6048,1.6044,1.6048,388799999.0
2008-06-12 07:47:00,1.6048,1.6048,1.6047,1.6048,507200003.0
2008-06-12 07:48:00,1.6048,1.6049,1.6046,1.6047,749200001.0
2008-06-12 07:49:00,1.6047,1.6047,1.6046,1.6046,385200001.0
2008-06-12 07:50:00,1.6046,1.6048,1.6046,1.6048,60400000.0
2008-06-12 07:51:00,1.6048,1.6048,1.6047,1.6048,153799999.0
2008-06-12 07:52:00,1.6048,1.6049,1.6048,1.6049,222000002.0
2008-06-12 07:53:00,1.6048,1.6049,1.6047,1.6047,651199999.0
2008-06-12 07:54:00,1.6047,1.60485,1.6047,1.6048,121200000.0
2008-06-12 07:55:00,1.6048,1.6048,1.6046,1.60465,300999998.0
2008-06-12 07:56:00,1.6046,1.6046,1.6046,1.6046,235800001.0
2008-06-12 07:57:00,1.6046,1.6047,1.6042,1.6043,1060600007.0
2008-06-12 07:58:00,1.6043,1.6045,1.6043,1.6045,720999998.0
2008-06-12 07:59:00,1.6045,1.6045,1.6044,1.6045,93800000.0
2008-06-12 08:00:00,1.6045,1.6046,1.6043,1.6045,398799998.0
2008-06-12 08:01:00,1.6045,1.60455,1.6043,1.60445,418000004.0
2008-06-12 08:02:00,1.6045,1.6047,1.6045,1.6047,501600000.0
2008-06-12 08:03:00,1.6047,1.6048,1.6043,1.60475,409199998.0
2008-06-12 08:04:00,1.60475,1.60475,1.60455,1.6046,75400000.0
2008-06-12 08:05:00,1.6046,1.60465,1.6044,1.60455,241199999.0
2008-06-12 08:06:00,1.60455,1.6047,1.6043,1.6043,543000001.0
2008-06-12 08:07:00,1.60435,1.60455,1.60435,1.6044,187200000.0
2008-06-12 08:08:00,1.6044,1.60445,1.6039,1.604,129000000.0
2008-06-12 08:09:00,1.6039,1.6041,1.6038,1.6039,155200000.0
2008-06-12 08:10:00,1.6039,1.60405,1.6038,1.60395,174800000.0
2008-06-12 08:11:00,1.6039,1.6039,1.6036,1.60375,436400000.0
2008-06-12 08:12:00,1.60385,1.6041,1.6037,1.6038,327399999.0
2008-06-12 08:13:00,1.6038,1.60415,1.6037,1.6041,192200000.0
2008-06-12 08:14:00,1.6041,1.6043,1.604,1.60415,404800000.0
2008-06-12 08:15:00,1.6043,1.6048,1.604,1.6046,240600000.0
2008-06-12 08:16:00,1.6046,1.60465,1.6046,1.60465,106200000.0
2008-06-12 08:17:00,1.60465,1.6051,1.60465,1.6049,302600000.0
2008-06-12 08:18:00,1.60495,1.6051,1.60495,1.6051,79800000.0
2008-06-12 08:19:00,1.6051,1.6051,1.6048,1.6049,153600000.0
2008-06-12 08:20:00,1.60495,1.6055,1.60495,1.60525,164000000.0
2008-06-12 08:21:00,1.60525,1.6054,1.6051,1.60515,137200000.0
2008-06-12 08:22:00,1.60515,1.6053,1.6051,1.6051,121600000.0
2008-06-12 08:23:00,1.6051,1.6052,1.6048,1.6048,93200000.0
2008-06-12 08:24:00,1.60475,1.605,1.6046,1.60485,186800000.0
2008-06-12 08:25:00,1.60485,1.6049,1.6046,1.60465,135800000.0
2008-06-12 08:26:00,1.60465,1.6048,1.6046,1.6047,108600000.0
2008-06-12 08:27:00,1.6047,1.6049,1.60465,1.6048,98800000.0
2008-06-12 08:28:00,1.6048,1.6048,1.6047,1.6047,124800000.0
2008-06-12 08:29:00,1.6047,1.6048,1.6047,1.60475,196000000.0
2008-06-12 08:30:00,1.6048,1.6051,1.60475,1.6049,264400000.0
2008-06-12 08:31:00,1.6049,1.6051,1.6049,1.60495,162000000.0
2008-06-12 08:32:00,1.60495,1.6052,1.6049,1.6049,244200000.0
2008-06-12 08:33:00,1.60495,1.60535,1.6049,1.6053,171000000.0
2008-06-12 08:34:00,1.60535,1.606,1.6053,1.6057,314800000.0
2008-06-12 08:35:00,1.6057,1.6063,1.6054,1.6063,356000000.0
2008-06-12 08:36:00,1.6063,1.6066,1.6061,1.60645,256600000.0
2008-06-12 08:37:00,1.6064,1.6064,1.6054,1.6055,248399999.0
2008-06-12 08:38:00,1.6055,1.6058,1.6055,1.6055,224800000.0
2008-06-12 08:39:00,1.6055,1.6055,1.60505,1.60515,202400000.0
2008-06-12 08:40:00,1.6052,1.6054,1.60515,1.6052,214400000.0
2008-06-12 08:41:00,1.6052,1.60555,1.6052,1.60545,192200000.0
2008-06-12 08:42:00,1.60545,1.60565,1.6054,1.6055,151800000.0
2008-06-12 08:43:00,1.6055,1.60555,1.6051,1.6053,143400000.0
2008-06-12 08:44:00,1.6054,1.6054,1.60505,1.60535,179400000.0
2008-06-12 08:45:00,1.6053,1.6055,1.6052,1.6053,205600000.0
2008-06-12 08:46:00,1.6053,1.60535,1.60525,1.6053,129200000.0
2008-06-12 08:47:00,1.6053,1.6056,1.6053,1.60555,104000000.0
2008-06-12 08:48:00,1.6056,1.6058,1.6055,1.6057,100400000.0
2008-06-12 08:49:00,1.6057,1.6058,1.6056,1.6056,84000000.0
2008-06-12 08:50:00,1.6056,1.6064,1.6056,1.6063,179800000.0
2008-06-12 08:51:00,1.6063,1.6065,1.6062,1.60635,114200000.0
2008-06-12 08:52:00,1.60635,1.6066,1.60635,1.6065,220800000.0
2008-06-12 08:53:00,1.6065,1.6065,1.60615,1.60615,53000000.0
2008-06-12 08:54:00,1.6061,1.6062,1.60605,1.6062,100400000.0
2008-06-12 08:55:00,1.6062,1.6062,1.60585,1.6059,112800000.0
2008-06-12 08:56:00,1.6059,1.6061,1.6058,1.6059,186600000.0
2008-06-12 08:57:00,1.6059,1.60675,1.6058,1.6066,267000000.0
2008-06-12 08:58:00,1.6066,1.60715,1.6064,1.60705,226200000.0
2008-06-12 08:59:00,1.607,1.60745,1.60685,1.6071,314800000.0
2008-06-12 09:00:00,1.60695,1.6071,1.6066,1.60675,235000000.0
2008-06-12 09:01:00,1.6067,1.6067,1.6063,1.6065,196600000.0
2008-06-12 09:02:00,1.6065,1.6066,1.60635,1.60645,202800000.0
2008-06-12 09:03:00,1.60645,1.6066,1.6062,1.6062,209800000.0
2008-06-12 09:04:00,1.6062,1.60675,1.606,1.6066,276600000.0
2008-06-12 09:05:00,1.6066,1.6068,1.60625,1.60625,254000000.0
2008-06-12 09:06:00,1.60625,1.6068,1.6062,1.6066,205800000.0
2008-06-12 09:07:00,1.6065,1.6077,1.6065,1.6067,327800000.0
2008-06-12 09:08:00,1.6067,1.607,1.60665,1.6068,210200000.0
2008-06-12 09:09:00,1.6068,1.6069,1.6065,1.6067,203000000.0
2008-06-12 09:10:00,1.6068,1.6071,1.60665,1.6068,149600000.0
2008-06-12 09:11:00,1.6068,1.6072,1.6067,1.6071,244200000.0
2008-06-12 09:12:00,1.6071,1.6072,1.6069,1.6071,201000000.0
2008-06-12 09:13:00,1.60705,1.6071,1.6067,1.6067,151600000.0
2008-06-12 09:14:00,1.60675,1.6068,1.6066,1.6067,174400000.0
2008-06-12 09:15:00,1.6067,1.60685,1.6066,1.6066,135400000.0
2008-06-12 09:16:00,1.6066,1.6068,1.6066,1.6067,117000000.0
2008-06-12 09:17:00,1.6067,1.6072,1.6067,1.6071,146400000.0
2008-06-12 09:18:00,1.6071,1.6073,1.6071,1.6073,148600000.0
2008-06-12 09:19:00,1.6073,1.6074,1.6072,1.60725,84800000.0
2008-06-12 09:20:00,1.60725,1.6074,1.6072,1.60725,131800000.0
2008-06-12 09:21:00,1.6071,1.60725,1.60665,1.6068,199000000.0
2008-06-12 09:22:00,1.60685,1.60705,1.6068,1.6069,165800000.0
2008-06-12 09:23:00,1.607,1.60705,1.6067,1.6069,156200000.0
2008-06-12 09:24:00,1.6069,1.6071,1.6067,1.6071,155800000.0
2008-06-12 09:25:00,1.6071,1.60715,1.607,1.607,107800000.0
2008-06-12 09:26:00,1.60695,1.6077,1.60695,1.6074,120200000.0
2008-06-12 09:27:00,1.6073,1.6075,1.60715,1.6073,223200000.0
2008-06-12 09:28:00,1.6073,1.6076,1.60715,1.6075,151200000.0
2008-06-12 09:29:00,1.6075,1.6076,1.60735,1.60745,138800000.0
2008-06-12 09:30:00,1.6076,1.6078,1.6075,1.6076,147000000.0
2008-06-12 09:31:00,1.6076,1.6077,1.6074,1.6075,127200000.0
2008-06-12 09:32:00,1.6075,1.60755,1.6074,1.6074,125600000.0
2008-06-12 09:33:00,1.60745,1.6077,1.60745,1.6076,86200000.0
2008-06-12 09:34:00,1.6076,1.6077,1.6076,1.6077,118200000.0
2008-06-12 09:35:00,1.6079,1.6079,1.6076,1.6077,200800000.0
2008-06-12 09:36:00,1.6076,1.6076,1.60755,1.6076,104000000.0
2008-06-12 09:37:00,1.6076,1.6077,1.6076,1.6076,83000000.0
2008-06-12 09:38:00,1.6076,1.60765,1.6073,1.6073,149600000.0
2008-06-12 09:39:00,1.6073,1.6076,1.6073,1.6075,165600000.0
2008-06-12 09:40:00,1.6075,1.6076,1.6073,1.6075,112600000.0
2008-06-12 09:41:00,1.6075,1.6075,1.6071,1.6074,135400000.0
2008-06-12 09:42:00,1.6074,1.60775,1.60735,1.6077,104800000.0
2008-06-12 09:43:00,1.6077,1.60775,1.60745,1.6076,123200000.0
2008-06-12 09:44:00,1.60755,1.6077,1.60745,1.60745,130200000.0
2008-06-12 09:45:00,1.6075,1.60765,1.60745,1.60755,99800000.0
2008-06-12 09:46:00,1.60755,1.60755,1.6075,1.60755,56400000.0
2008-06-12 09:47:00,1.60755,1.6077,1.6075,1.6075,149800000.0
2008-06-12 09:48:00,1.6075,1.6077,1.6075,1.6077,89200000.0
2008-06-12 09:49:00,1.6077,1.6077,1.6074,1.6075,148600000.0
2008-06-12 09:50:00,1.6075,1.6076,1.6075,1.6075,79800000.0
2008-06-12 09:51:00,1.6075,1.6075,1.60745,1.6075,60400000.0
2008-06-12 09:52:00,1.6075,1.6076,1.60745,1.60745,96400000.0
2008-06-12 09:53:00,1.60745,1.60755,1.6074,1.60755,70400000.0
2008-06-12 09:54:00,1.6076,1.6076,1.6074,1.6074,106800000.0
2008-06-12 09:55:00,1.6074,1.60745,1.6074,1.6074,111400000.0
2008-06-12 09:56:00,1.6074,1.6076,1.6074,1.6074,70800000.0
2008-06-12 09:57:00,1.6074,1.60745,1.6072,1.6072,84000000.0
2008-06-12 09:58:00,1.6072,1.60735,1.6072,1.6073,47000000.0
2008-06-12 09:59:00,1.6073,1.6073,1.60725,1.60725,16400000.0
2008-06-12 10:00:00,1.60725,1.6073,1.6072,1.6072,78800000.0
2008-06-12 10:01:00,1.6072,1.6072,1.607,1.607,79000000.0
2008-06-12 10:02:00,1.607,1.6073,1.60685,1.6072,94800000.0
2008-06-12 10:03:00,1.6072,1.60725,1.607,1.60725,135800000.0
2008-06-12 10:04:00,1.6073,1.6074,1.60725,1.6073,113200000.0
2008-06-12 10:05:00,1.6073,1.6074,1.60725,1.6074,54200000.0
2008-06-12 10:06:00,1.6074,1.60745,1.6072,1.60725,92000000.0
2008-06-12 10:07:00,1.60725,1.6073,1.6071,1.6071,228800000.0
2008-06-12 10:08:00,1.6071,1.6071,1.607,1.6071,39600000.0
2008-06-12 10:09:00,1.6071,1.6071,1.6069,1.6069,47600000.0
2008-06-12 10:10:00,1.6069,1.6069,1.60665,1.6067,142800000.0
2008-06-12 10:11:00,1.6067,1.6067,1.6064,1.6064,121800000.0
2008-06-12 10:12:00,1.6064,1.6064,1.6061,1.6063,96000000.0
2008-06-12 10:13:00,1.6062,1.6062,1.6055,1.6059,164600000.0
2008-06-12 10:14:00,1.6059,1.60655,1.6059,1.6063,184000000.0
2008-06-12 10:15:00,1.60635,1.6065,1.606,1.6063,144600000.0
2008-06-12 10:16:00,1.6063,1.6063,1.6063,1.6063,21400000.0
2008-06-12 10:17:00,1.6063,1.6063,1.6062,1.6062,60200000.0
2008-06-12 10:18:00,1.6062,1.6063,1.6061,1.6061,61000000.0
2008-06-12 10:19:00,1.60615,1.6063,1.6061,1.6063,38600000.0
2008-06-12 10:20:00,1.6062,1.6062,1.6062,1.6062,13000000.0
2008-06-12 10:21:00,1.6062,1.6062,1.606,1.6061,93000000.0
2008-06-12 10:22:00,1.606,1.6062,1.6057,1.6058,73000000.0
2008-06-12 10:23:00,1.6058,1.6059,1.6058,1.6058,60000000.0
2008-06-12 10:24:00,1.6058,1.60595,1.60575,1.60585,71800000.0
2008-06-12 10:25:00,1.60585,1.6059,1.6058,1.6059,39400000.0
2008-06-12 10:26:00,1.6059,1.606,1.6059,1.60595,57400000.0
2008-06-12 10:27:00,1.6059,1.6059,1.60585,1.6059,28800000.0
2008-06-12 10:28:00,1.60595,1.60615,1.60585,1.606,62000000.0
2008-06-12 10:29:00,1.606,1.606,1.60565,1.60575,129400000.0
2008-06-12 10:30:00,1.60585,1.606,1.6057,1.60585,152800000.0
2008-06-12 10:31:00,1.60585,1.6059,1.60575,1.6058,124600000.0
2008-06-12 10:32:00,1.6058,1.6059,1.6057,1.6058,150200000.0
2008-06-12 10:33:00,1.6058,1.6058,1.60505,1.6052,154800001.0
2008-06-12 10:34:00,1.6052,1.60555,1.60505,1.60555,155200000.0
2008-06-12 10:35:00,1.6055,1.6055,1.605,1.605,94600000.0
2008-06-12 10:36:00,1.60505,1.60525,1.60495,1.605,125200000.0
2008-06-12 10:37:00,1.60505,1.60515,1.6048,1.6048,74600000.0
2008-06-12 10:38:00,1.60485,1.6049,1.60475,1.6048,92600000.0
2008-06-12 10:39:00,1.60475,1.6052,1.60475,1.6051,109800000.0
2008-06-12 10:40:00,1.60515,1.60515,1.6049,1.60495,102000000.0
2008-06-12 10:41:00,1.60495,1.605,1.60485,1.60485,65600000.0
2008-06-12 10:42:00,1.60485,1.6051,1.60475,1.6048,151400000.0
2008-06-12 10:43:00,1.60475,1.6049,1.6047,1.6049,103600000.0
2008-06-12 10:44:00,1.6049,1.60555,1.6049,1.6055,149200000.0
2008-06-12 10:45:00,1.60545,1.6059,1.6054,1.60575,102200000.0
2008-06-12 10:46:00,1.60575,1.6059,1.6055,1.6057,119800000.0
2008-06-12 10:47:00,1.6057,1.6059,1.6057,1.60575,64400000.0
2008-06-12 10:48:00,1.6058,1.6058,1.60545,1.6055,104400000.0
2008-06-12 10:49:00,1.6055,1.60575,1.60535,1.60575,111800000.0
2008-06-12 10:50:00,1.60575,1.6059,1.6055,1.6059,156400000.0
2008-06-12 10:51:00,1.60585,1.6062,1.60585,1.6061,139400000.0
2008-06-12 10:52:00,1.6061,1.6061,1.6059,1.6061,95800000.0
2008-06-12 10:53:00,1.6061,1.6062,1.606,1.60605,78400000.0
2008-06-12 10:54:00,1.606,1.6062,1.606,1.60615,101000000.0
2008-06-12 10:55:00,1.60615,1.60635,1.60605,1.6063,88600000.0
2008-06-12 10:56:00,1.6063,1.6066,1.6063,1.6064,152000000.0
2008-06-12 10:57:00,1.60645,1.6066,1.60645,1.6065,68200000.0
2008-06-12 10:58:00,1.6065,1.60655,1.60645,1.60655,69400000.0
2008-06-12 10:59:00,1.6066,1.6066,1.6064,1.60655,57800000.0
2008-06-12 11:00:00,1.6065,1.6068,1.6064,1.60675,114800000.0
2008-06-12 11:01:00,1.60675,1.6073,1.6067,1.60725,150800000.0
2008-06-12 11:02:00,1.60725,1.6074,1.6071,1.6073,108800000.0
2008-06-12 11:03:00,1.6073,1.60735,1.607,1.6073,119800000.0
2008-06-12 11:04:00,1.60725,1.60725,1.60715,1.6072,57800000.0
2008-06-12 11:05:00,1.60715,1.6073,1.60715,1.6072,122800000.0
2008-06-12 11:06:00,1.6072,1.6072,1.6071,1.6071,77200000.0
2008-06-12 11:07:00,1.6071,1.6073,1.60705,1.6073,67800000.0
2008-06-12 11:08:00,1.6073,1.60735,1.6071,1.60725,55600000.0
2008-06-12 11:09:00,1.60725,1.60735,1.6072,1.6073,94400000.0
2008-06-12 11:10:00,1.6073,1.6074,1.60725,1.6073,67000000.0
2008-06-12 11:11:00,1.60735,1.6074,1.60725,1.6074,64200000.0
2008-06-12 11:12:00,1.60735,1.6074,1.6073,1.6073,50200000.0
2008-06-12 11:13:00,1.6073,1.60755,1.60725,1.6075,154400000.0
2008-06-12 11:14:00,1.6075,1.6076,1.60745,1.6076,86600000.0
2008-06-12 11:15:00,1.6076,1.6076,1.60735,1.6074,96000000.0
2008-06-12 11:16:00,1.6074,1.6075,1.6073,1.6074,123200000.0
2008-06-12 11:17:00,1.6074,1.6075,1.60735,1.6074,106400000.0
2008-06-12 11:18:00,1.6074,1.6075,1.6073,1.6073,61600000.0
2008-06-12 11:19:00,1.6074,1.6074,1.6073,1.60735,62600000.0
2008-06-12 11:20:00,1.60735,1.6076,1.60725,1.60745,98400000.0
2008-06-12 11:21:00,1.60745,1.6078,1.60745,1.60765,106200000.0
2008-06-12 11:22:00,1.60765,1.60805,1.6075,1.60795,138600000.0
2008-06-12 11:23:00,1.608,1.6081,1.60795,1.60805,91600000.0
2008-06-12 11:24:00,1.60805,1.60815,1.608,1.60805,62400000.0
2008-06-12 11:25:00,1.60805,1.6082,1.60795,1.60805,162600000.0
2008-06-12 11:26:00,1.60805,1.6082,1.6079,1.60805,92800000.0
2008-06-12 11:27:00,1.6081,1.6082,1.60795,1.6082,144000000.0
2008-06-12 11:28:00,1.60825,1.60825,1.608,1.608,72800000.0
2008-06-12 11:29:00,1.608,1.6081,1.6079,1.6079,111800000.0
2008-06-12 11:30:00,1.6079,1.6079,1.60765,1.60775,120000000.0
2008-06-12 11:31:00,1.6078,1.60785,1.60775,1.60785,50400000.0
2008-06-12 11:32:00,1.6078,1.60795,1.6078,1.6079,77200000.0
2008-06-12 11:33:00,1.6079,1.6079,1.6078,1.6078,47800000.0
2008-06-12 11:34:00,1.6078,1.6079,1.60775,1.6078,86400000.0
2008-06-12 11:35:00,1.6078,1.60895,1.60775,1.6089,264200000.0
2008-06-12 11:36:00,1.6089,1.60895,1.6087,1.6088,159200000.0
2008-06-12 11:37:00,1.6088,1.60885,1.60865,1.6088,80800000.0
2008-06-12 11:38:00,1.6088,1.60905,1.60875,1.60895,120800000.0
2008-06-12 11:39:00,1.60895,1.60915,1.6088,1.6088,102600000.0
2008-06-12 11:40:00,1.6088,1.6088,1.6086,1.6086,105600000.0
2008-06-12 11:41:00,1.6086,1.6088,1.60855,1.6087,94800000.0
2008-06-12 11:42:00,1.6087,1.60875,1.60865,1.60875,71000000.0
2008-06-12 11:43:00,1.6088,1.60885,1.6088,1.60885,38200000.0
2008-06-12 11:44:00,1.60885,1.60885,1.60865,1.60875,111800000.0
2008-06-12 11:45:00,1.60875,1.60875,1.6085,1.6086,114400000.0
2008-06-12 11:46:00,1.60855,1.6087,1.60855,1.60865,63200000.0
2008-06-12 11:47:00,1.60865,1.60875,1.60865,1.60865,84800000.0
2008-06-12 11:48:00,1.6087,1.609,1.60865,1.60895,164000000.0
2008-06-12 11:49:00,1.6091,1.6093,1.609,1.60915,135600000.0
2008-06-12 11:50:00,1.6092,1.6093,1.60915,1.6092,108400000.0
2008-06-12 11:51:00,1.60915,1.6092,1.6091,1.6092,30400000.0
2008-06-12 11:52:00,1.6092,1.6092,1.60905,1.60905,53000000.0
2008-06-12 11:53:00,1.60905,1.6092,1.60905,1.6092,142400000.0
2008-06-12 11:54:00,1.60915,1.6092,1.60905,1.60915,75000000.0
2008-06-12 11:55:00,1.60915,1.6092,1.6091,1.60915,75200000.0
2008-06-12 11:56:00,1.6091,1.60915,1.609,1.60905,122200000.0
2008-06-12 11:57:00,1.60905,1.6091,1.60905,1.60905,58400000.0
2008-06-12 11:58:00,1.60905,1.60915,1.609,1.609,66600000.0
2008-06-12 11:59:00,1.609,1.60905,1.609,1.609,51600000.0
2008-06-12 12:00:00,1.60895,1.60905,1.6088,1.60905,153400000.0
2008-06-12 12:01:00,1.609,1.60905,1.6087,1.60875,130200000.0
2008-06-12 12:02:00,1.6087,1.60875,1.6086,1.60865,81200000.0
2008-06-12 12:03:00,1.60865,1.6088,1.60865,1.6087,109200000.0
2008-06-12 12:04:00,1.6087,1.60875,1.6086,1.6086,66800000.0
2008-06-12 12:05:00,1.6086,1.60865,1.6085,1.60855,60400000.0
2008-06-12 12:06:00,1.6085,1.6086,1.6085,1.60855,100200000.0
2008-06-12 12:07:00,1.60855,1.6088,1.6085,1.60855,149200000.0
2008-06-12 12:08:00,1.60855,1.60875,1.60855,1.6087,82000000.0
2008-06-12 12:09:00,1.6087,1.6088,1.6086,1.6087,128800000.0
2008-06-12 12:10:00,1.6087,1.60885,1.6085,1.6085,129600000.0
2008-06-12 12:11:00,1.6085,1.6085,1.60825,1.60825,98400000.0
2008-06-12 12:12:00,1.60825,1.60825,1.6081,1.60825,106200000.0
2008-06-12 12:13:00,1.60825,1.6084,1.6082,1.6083,120600000.0
2008-06-12 12:14:00,1.6083,1.6084,1.6082,1.60835,127600000.0
2008-06-12 12:15:00,1.6083,1.6085,1.6083,1.6084,153000000.0
2008-06-12 12:16:00,1.60835,1.6084,1.6081,1.6082,158600000.0
2008-06-12 12:17:00,1.6082,1.6082,1.608,1.6081,76600000.0
2008-06-12 12:18:00,1.60805,1.6081,1.60795,1.60805,34000000.0
2008-06-12 12:19:00,1.60805,1.60805,1.60795,1.608,59400000.0
2008-06-12 12:20:00,1.608,1.60805,1.6079,1.60805,30800000.0
2008-06-12 12:21:00,1.60805,1.60815,1.60805,1.60815,38600000.0
2008-06-12 12:22:00,1.60815,1.60825,1.6081,1.6081,87600000.0
2008-06-12 12:23:00,1.6081,1.6083,1.60805,1.6081,159000000.0
2008-06-12 12:24:00,1.6081,1.6082,1.6081,1.6081,95400000.0
2008-06-12 12:25:00,1.60815,1.60815,1.608,1.608,49800000.0
2008-06-12 12:26:00,1.60805,1.60805,1.608,1.60805,67800000.0
2008-06-12 12:27:00,1.60805,1.6083,1.60805,1.6082,64000000.0
2008-06-12 12:28:00,1.60815,1.6082,1.6081,1.6081,44400000.0
2008-06-12 12:29:00,1.6081,1.6081,1.608,1.6081,76200000.0
2008-06-12 12:30:00,1.6081,1.60815,1.60805,1.60815,58200000.0
2008-06-12 12:31:00,1.6081,1.6082,1.6081,1.6082,60400000.0
2008-06-12 12:32:00,1.6082,1.60825,1.60815,1.60815,59800000.0
2008-06-12 12:33:00,1.60815,1.60815,1.6081,1.6081,63000000.0
2008-06-12 12:34:00,1.6081,1.60815,1.6081,1.6081,66000000.0
2008-06-12 12:35:00,1.60805,1.6081,1.6078,1.60785,76800000.0
2008-06-12 12:36:00,1.6078,1.6079,1.60775,1.6079,94000000.0
2008-06-12 12:37:00,1.6079,1.6079,1.6077,1.6079,210800000.0
2008-06-12 12:38:00,1.6079,1.6079,1.60775,1.60785,33800000.0
2008-06-12 12:39:00,1.60785,1.6079,1.6078,1.6078,55400000.0
2008-06-12 12:40:00,1.6078,1.6081,1.6078,1.60795,115000000.0
2008-06-12 12:41:00,1.60795,1.608,1.60795,1.60795,35600000.0
2008-06-12 12:42:00,1.60795,1.60795,1.60795,1.60795,26000000.0
2008-06-12 12:43:00,1.60795,1.6081,1.60795,1.6081,31600000.0
2008-06-12 12:44:00,1.60805,1.60815,1.60805,1.60815,39400000.0
2008-06-12 12:45:00,1.60815,1.6083,1.6081,1.6083,74200000.0
2008-06-12 12:46:00,1.6083,1.6083,1.6081,1.60815,37400000.0
2008-06-12 12:47:00,1.60815,1.6083,1.608,1.60825,46800000.0
2008-06-12 12:48:00,1.6083,1.6083,1.60815,1.60815,51800000.0
2008-06-12 12:49:00,1.6082,1.60825,1.60815,1.60825,64400000.0
2008-06-12 12:50:00,1.60825,1.6085,1.60815,1.60825,194000000.0
2008-06-12 12:51:00,1.60825,1.60855,1.6081,1.60855,124000000.0
2008-06-12 12:52:00,1.60855,1.6088,1.6085,1.6086,123400000.0
2008-06-12 12:53:00,1.60855,1.6087,1.60855,1.6087,63800000.0
2008-06-12 12:54:00,1.6087,1.609,1.6087,1.6089,97000000.0
2008-06-12 12:55:00,1.6089,1.609,1.6087,1.6088,78800000.0
2008-06-12 12:56:00,1.6088,1.609,1.6087,1.6088,108200000.0
2008-06-12 12:57:00,1.6088,1.6091,1.6088,1.6091,55400000.0
2008-06-12 12:58:00,1.6091,1.6092,1.6091,1.6091,21000000.0
2008-06-12 12:59:00,1.6091,1.60935,1.60905,1.6093,142000000.0
2008-06-12 13:00:00,1.6093,1.6094,1.6092,1.6093,146000000.0
2008-06-12 13:01:00,1.6093,1.6095,1.60925,1.60945,154600000.0
2008-06-12 13:02:00,1.60945,1.60995,1.60945,1.6098,160200000.0
2008-06-12 13:03:00,1.6098,1.61055,1.60975,1.6105,215400000.0
2008-06-12 13:04:00,1.6105,1.6109,1.61025,1.6107,267200000.0
2008-06-12 13:05:00,1.6107,1.6112,1.61065,1.611,266800000.0
2008-06-12 13:06:00,1.611,1.611,1.61055,1.6109,245000000.0
2008-06-12 13:07:00,1.6109,1.6111,1.61075,1.61095,197200000.0
2008-06-12 13:08:00,1.611,1.6112,1.6108,1.61105,173000000.0
2008-06-12 13:09:00,1.61105,1.6111,1.6106,1.61065,191000000.0
2008-06-12 13:10:00,1.6106,1.6106,1.61035,1.61045,260200000.0
2008-06-12 13:11:00,1.61045,1.6105,1.61005,1.61045,184000000.0
2008-06-12 13:12:00,1.61045,1.6108,1.6103,1.6107,146400000.0
2008-06-12 13:13:00,1.6107,1.61075,1.61045,1.6105,174600000.0
2008-06-12 13:14:00,1.6105,1.61085,1.61045,1.61045,175600000.0
2008-06-12 13:15:00,1.61045,1.6106,1.6104,1.6104,135400000.0
2008-06-12 13:16:00,1.6104,1.61045,1.6103,1.6104,104800000.0
2008-06-12 13:17:00,1.6104,1.6105,1.61035,1.6104,111400000.0
2008-06-12 13:18:00,1.6104,1.6105,1.6104,1.61045,71800000.0
2008-06-12 13:19:00,1.61045,1.6105,1.6104,1.61045,139200000.0
2008-06-12 13:20:00,1.61045,1.6105,1.6102,1.61025,177200000.0
2008-06-12 13:21:00,1.61025,1.6103,1.61,1.61,164400000.0
2008-06-12 13:22:00,1.61,1.61005,1.60995,1.61005,122600000.0
2008-06-12 13:23:00,1.61,1.6103,1.61,1.6101,98000000.0
2008-06-12 13:24:00,1.61015,1.61025,1.6101,1.61015,76000000.0
2008-06-12 13:25:00,1.61015,1.6104,1.6101,1.61035,131400000.0
2008-06-12 13:26:00,1.6104,1.6106,1.61035,1.61055,170200000.0
2008-06-12 13:27:00,1.61055,1.6106,1.6105,1.6105,160600000.0
2008-06-12 13:28:00,1.6105,1.6106,1.6105,1.61055,131600000.0
2008-06-12 13:29:00,1.6105,1.61075,1.6104,1.61075,123000000.0
2008-06-12 13:30:00,1.61095,1.6114,1.6109,1.6112,261400000.0
2008-06-12 13:31:00,1.6112,1.6114,1.61115,1.6112,181600000.0
2008-06-12 13:32:00,1.6112,1.6114,1.61115,1.61125,175400000.0
2008-06-12 13:33:00,1.61125,1.6114,1.6112,1.61125,108000000.0
2008-06-12 13:34:00,1.61125,1.61125,1.61115,1.61125,71800000.0
2008-06-12 13:35:00,1.6113,1.6114,1.61115,1.6113,100200000.0
2008-06-12 13:36:00,1.6114,1.61145,1.6112,1.6114,115200000.0
2008-06-12 13:37:00,1.6114,1.6116,1.6114,1.6116,90600000.0
2008-06-12 13:38:00,1.6116,1.6117,1.61155,1.61155,143400000.0
2008-06-12 13:39:00,1.61155,1.6117,1.6115,1.6115,172000000.0
2008-06-12 13:40:00,1.6115,1.6115,1.6112,1.6115,150800000.0
2008-06-12 13:41:00,1.6114,1.6114,1.6112,1.6112,140400000.0
2008-06-12 13:42:00,1.6112,1.6115,1.6112,1.6113,156200000.0
2008-06-12 13:43:00,1.6113,1.61145,1.6113,1.6113,160000000.0
2008-06-12 13:44:00,1.6113,1.6113,1.6112,1.6113,162000000.0
2008-06-12 13:45:00,1.6113,1.6113,1.6112,1.6112,103800000.0
2008-06-12 13:46:00,1.6112,1.6115,1.6112,1.6114,242600000.0
2008-06-12 13:47:00,1.6115,1.6115,1.6112,1.61125,182400000.0
2008-06-12 13:48:00,1.6113,1.6114,1.6112,1.61125,240600000.0
2008-06-12 13:49:00,1.6113,1.6113,1.6111,1.6111,164800000.0
2008-06-12 13:50:00,1.6111,1.6111,1.61095,1.611,126200000.0
2008-06-12 13:51:00,1.611,1.611,1.6109,1.6109,32800000.0
2008-06-12 13:52:00,1.6109,1.6111,1.6108,1.6111,150400000.0
2008-06-12 13:53:00,1.6111,1.6113,1.6111,1.61115,148400000.0
2008-06-12 13:54:00,1.6111,1.6113,1.6111,1.6112,78800000.0
2008-06-12 13:55:00,1.6112,1.6113,1.6111,1.6112,119200000.0
2008-06-12 13:56:00,1.6112,1.6112,1.61095,1.611,95000000.0
2008-06-12 13:57:00,1.611,1.61105,1.6109,1.6109,48800000.0
2008-06-12 13:58:00,1.6109,1.6109,1.6108,1.6108,91600000.0
2008-06-12 13:59:00,1.6108,1.6108,1.6105,1.6106,163000000.0
2008-06-12 14:00:00,1.6106,1.6108,1.6106,1.6108,129400000.0
2008-06-12 14:01:00,1.6108,1.6108,1.6106,1.6108,136600000.0
2008-06-12 14:02:00,1.6108,1.611,1.6108,1.61085,102800000.0
2008-06-12 14:03:00,1.6108,1.6109,1.6108,1.6109,111600000.0
2008-06-12 14:04:00,1.6109,1.61095,1.6108,1.6109,66800000.0
2008-06-12 14:05:00,1.6109,1.6111,1.6108,1.6111,193600000.0
2008-06-12 14:06:00,1.6111,1.6111,1.61095,1.611,134400000.0
2008-06-12 14:07:00,1.611,1.6113,1.61095,1.61115,141200000.0
2008-06-12 14:08:00,1.61115,1.6112,1.611,1.6111,221600000.0
2008-06-12 14:09:00,1.61115,1.6112,1.611,1.611,177600000.0
2008-06-12 14:10:00,1.611,1.6112,1.6108,1.6112,212200000.0
2008-06-12 14:11:00,1.6112,1.61125,1.61105,1.6112,243200000.0
2008-06-12 14:12:00,1.61125,1.61125,1.611,1.611,202400000.0
2008-06-12 14:13:00,1.611,1.6113,1.611,1.6113,122600000.0
2008-06-12 14:14:00,1.6113,1.6113,1.6112,1.6112,144600000.0
2008-06-12 14:15:00,1.6112,1.6112,1.61105,1.6111,123400000.0
2008-06-12 14:16:00,1.6111,1.6112,1.6111,1.6112,47800000.0
2008-06-12 14:17:00,1.6112,1.6112,1.611,1.611,112000000.0
2008-06-12 14:18:00,1.611,1.61105,1.611,1.611,99800000.0
2008-06-12 14:19:00,1.61105,1.61115,1.611,1.611,88800000.0
2008-06-12 14:20:00,1.611,1.6112,1.611,1.61105,208200000.0
2008-06-12 14:21:00,1.61105,1.6112,1.611,1.6112,123800000.0
2008-06-12 14:22:00,1.6112,1.61125,1.6111,1.6112,96000000.0
2008-06-12 14:23:00,1.6112,1.61125,1.6111,1.61115,79000000.0
2008-06-12 14:24:00,1.61115,1.6113,1.61115,1.6113,82200000.0
2008-06-12 14:25:00,1.6113,1.6113,1.61105,1.6111,87400000.0
2008-06-12 14:26:00,1.6111,1.6113,1.611,1.6111,166800000.0
2008-06-12 14:27:00,1.6111,1.6111,1.6109,1.611,122000000.0
2008-06-12 14:28:00,1.611,1.6113,1.611,1.6113,56200000.0
2008-06-12 14:29:00,1.6113,1.6114,1.6105,1.6105,276800000.0
2008-06-12 14:30:00,1.6116,1.6126,1.6113,1.6125,714400001.0
2008-06-12 14:31:00,1.6125,1.61345,1.6124,1.6126,329200000.0
2008-06-12 14:32:00,1.6126,1.6133,1.6126,1.6133,265400000.0
2008-06-12 14:33:00,1.6132,1.6133,1.6129,1.613,311600000.0
2008-06-12 14:34:00,1.61305,1.61365,1.61295,1.6135,256400000.0
2008-06-12 14:35:00,1.6135,1.6136,1.6131,1.6134,219000000.0
2008-06-12 14:36:00,1.6134,1.6134,1.6128,1.6131,317600000.0
2008-06-12 14:37:00,1.6131,1.6131,1.61215,1.6122,309600000.0
2008-06-12 14:38:00,1.6122,1.6122,1.61165,1.6121,295600000.0
2008-06-12 14:39:00,1.61205,1.6128,1.61205,1.6127,244600000.0
2008-06-12 14:40:00,1.6127,1.613,1.6126,1.6128,188400000.0
2008-06-12 14:41:00,1.6128,1.6129,1.6125,1.6127,212600000.0
2008-06-12 14:42:00,1.6127,1.6132,1.6126,1.6132,272800000.0
2008-06-12 14:43:00,1.6132,1.6134,1.6131,1.6132,203800000.0
2008-06-12 14:44:00,1.6132,1.6132,1.6128,1.6129,221200000.0
2008-06-12 14:45:00,1.6129,1.6129,1.6126,1.6126,172200000.0
2008-06-12 14:46:00,1.6126,1.6131,1.6125,1.6131,291600000.0
2008-06-12 14:47:00,1.6131,1.6131,1.613,1.613,264400000.0
2008-06-12 14:48:00,1.613,1.6131,1.61295,1.613,141200000.0
2008-06-12 14:49:00,1.613,1.6131,1.6122,1.6122,357400000.0
2008-06-12 14:50:00,1.6122,1.6125,1.6114,1.6115,322200000.0
2008-06-12 14:51:00,1.6115,1.61155,1.6098,1.6101,308400000.0
2008-06-12 14:52:00,1.61015,1.6111,1.61015,1.6108,302600000.0
2008-06-12 14:53:00,1.6108,1.61185,1.61075,1.6118,282200000.0
2008-06-12 14:54:00,1.6118,1.612,1.6115,1.6118,146000000.0
2008-06-12 14:55:00,1.6117,1.6118,1.6113,1.6115,115400000.0
2008-06-12 14:56:00,1.6115,1.6115,1.6113,1.6115,119600000.0
2008-06-12 14:57:00,1.6114,1.6125,1.6114,1.6124,159800000.0
2008-06-12 14:58:00,1.6124,1.6125,1.6123,1.6123,112400000.0
2008-06-12 14:59:00,1.61235,1.6128,1.61235,1.6126,182000000.0
2008-06-12 15:00:00,1.612,1.6122,1.61195,1.61205,50100000.0
2008-06-12 15:01:00,1.61205,1.6123,1.6118,1.6121,103600000.0
2008-06-12 15:02:00,1.6121,1.6123,1.612,1.6121,84800000.0
2008-06-12 15:03:00,1.6121,1.61225,1.6119,1.61215,109200000.0
2008-06-12 15:04:00,1.61215,1.6123,1.612,1.612,98500000.0
2008-06-12 15:05:00,1.612,1.6122,1.6114,1.6114,103800000.0
2008-06-12 15:06:00,1.6114,1.612,1.6114,1.6117,114600000.0
2008-06-12 15:07:00,1.61175,1.612,1.61135,1.61145,113200000.0
2008-06-12 15:08:00,1.61145,1.6117,1.6111,1.6116,126800000.0
2008-06-12 15:09:00,1.6116,1.612,1.6115,1.612,158500000.0
2008-06-12 15:10:00,1.612,1.612,1.61115,1.6113,141300000.0
2008-06-12 15:11:00,1.61135,1.6116,1.61125,1.61155,85200000.0
2008-06-12 15:12:00,1.6116,1.6118,1.6115,1.61155,115100000.0
2008-06-12 15:13:00,1.61155,1.6117,1.6115,1.6117,106400000.0
2008-06-12 15:14:00,1.6117,1.6118,1.6116,1.6117,96100000.0
2008-06-12 15:15:00,1.6117,1.6118,1.61115,1.6114,168300000.0
2008-06-12 15:16:00,1.6114,1.6115,1.6113,1.6114,153600000.0
2008-06-12 15:17:00,1.6114,1.6114,1.6112,1.6113,98100000.0
2008-06-12 15:18:00,1.6113,1.6117,1.6113,1.6116,109500000.0
2008-06-12 15:19:00,1.6116,1.612,1.6116,1.6119,99300000.0
2008-06-12 15:20:00,1.6119,1.6119,1.6109,1.6109,150100000.0
2008-06-12 15:21:00,1.611,1.6112,1.6109,1.61105,149800000.0
2008-06-12 15:22:00,1.61105,1.6111,1.611,1.6111,90600000.0
2008-06-12 15:23:00,1.61105,1.6111,1.611,1.611,74800000.0
2008-06-12 15:24:00,1.611,1.61105,1.6106,1.6106,85200000.0
2008-06-12 15:25:00,1.6106,1.6108,1.6105,1.6107,86000000.0
2008-06-12 15:26:00,1.6107,1.6108,1.6106,1.6108,82900000.0
2008-06-12 15:27:00,1.6108,1.6108,1.6105,1.6105,96600000.0
2008-06-12 15:28:00,1.6105,1.6109,1.6105,1.6107,105100000.0
2008-06-12 15:29:00,1.6106,1.6108,1.6106,1.6107,160000000.0
2008-06-12 15:30:00,1.6107,1.6112,1.6107,1.6112,145800000.0
2008-06-12 15:31:00,1.61115,1.6113,1.611,1.61115,175400000.0
2008-06-12 15:32:00,1.61115,1.6112,1.61105,1.6112,61900000.0
2008-06-12 15:33:00,1.6112,1.6115,1.6112,1.6114,93000000.0
2008-06-12 15:34:00,1.61145,1.6115,1.61115,1.61125,101100000.0
2008-06-12 15:35:00,1.6113,1.6114,1.611,1.6111,114700000.0
2008-06-12 15:36:00,1.6111,1.6112,1.611,1.61105,74300000.0
2008-06-12 15:37:00,1.61105,1.6112,1.6107,1.611,141400000.0
2008-06-12 15:38:00,1.611,1.61125,1.61095,1.6111,111400000.0
2008-06-12 15:39:00,1.6111,1.6114,1.6111,1.6112,134200000.0
2008-06-12 15:40:00,1.6112,1.6116,1.6111,1.6116,107400000.0
2008-06-12 15:41:00,1.6115,1.6116,1.6114,1.6114,54300000.0
2008-06-12 15:42:00,1.6114,1.6114,1.6108,1.6109,117300000.0
2008-06-12 15:43:00,1.6109,1.6115,1.6109,1.6115,111800000.0
2008-06-12 15:44:00,1.6115,1.6115,1.6112,1.6115,100300000.0
2008-06-12 15:45:00,1.61155,1.61175,1.6113,1.6117,67400000.0
2008-06-12 15:46:00,1.6117,1.6119,1.6115,1.6116,177800000.0
2008-06-12 15:47:00,1.6116,1.6118,1.6115,1.61155,153700000.0
2008-06-12 15:48:00,1.6116,1.6116,1.6114,1.6115,110200000.0
2008-06-12 15:49:00,1.6115,1.6116,1.6113,1.6115,130100000.0
2008-06-12 15:50:00,1.6115,1.61195,1.6114,1.6118,121400000.0
2008-06-12 15:51:00,1.6118,1.6119,1.6114,1.6114,173300000.0
2008-06-12 15:52:00,1.6114,1.6117,1.6113,1.6116,111000000.0
2008-06-12 15:53:00,1.6116,1.6116,1.6115,1.6116,92100000.0
2008-06-12 15:54:00,1.6116,1.6117,1.6115,1.6115,35600000.0
2008-06-12 15:55:00,1.6115,1.6116,1.6113,1.6113,58400000.0
2008-06-12 15:56:00,1.6113,1.6113,1.6111,1.6112,123000000.0
2008-06-12 15:57:00,1.6112,1.6112,1.611,1.6111,118900000.0
2008-06-12 15:58:00,1.6111,1.61115,1.6111,1.61115,84400000.0
2008-06-12 15:59:00,1.61115,1.6115,1.61105,1.6115,95000000.0
2008-06-12 16:00:00,1.6115,1.6117,1.6112,1.61165,140600000.0
2008-06-12 16:01:00,1.6117,1.6118,1.6116,1.6118,74100000.0
2008-06-12 16:02:00,1.6118,1.6122,1.6117,1.61195,109800000.0
2008-06-12 16:03:00,1.61195,1.612,1.6115,1.6118,107800000.0
2008-06-12 16:04:00,1.6118,1.6119,1.6114,1.6119,118800000.0
2008-06-12 16:05:00,1.6119,1.6121,1.6119,1.612,54900000.0
2008-06-12 16:06:00,1.612,1.6122,1.612,1.6121,105400000.0
2008-06-12 16:07:00,1.6121,1.6121,1.6119,1.61195,62000000.0
2008-06-12 16:08:00,1.61195,1.61195,1.6114,1.6117,163800000.0
2008-06-12 16:09:00,1.6117,1.612,1.6116,1.6117,168700000.0
2008-06-12 16:10:00,1.6117,1.6118,1.61115,1.6117,177300000.0
2008-06-12 16:11:00,1.6117,1.6117,1.6113,1.6114,94200000.0
2008-06-12 16:12:00,1.6114,1.6115,1.61115,1.61135,136800000.0
2008-06-12 16:13:00,1.6113,1.6114,1.61105,1.61135,141600000.0
2008-06-12 16:14:00,1.61135,1.6118,1.6112,1.6117,172600000.0
2008-06-12 16:15:00,1.6117,1.6118,1.6113,1.6113,148100000.0
2008-06-12 16:16:00,1.6113,1.6114,1.61105,1.6113,131700000.0
2008-06-12 16:17:00,1.6113,1.61145,1.6112,1.6114,204200000.0
2008-06-12 16:18:00,1.61135,1.6116,1.6113,1.6114,89500000.0
2008-06-12 16:19:00,1.6114,1.6115,1.6111,1.6111,109500000.0
2008-06-12 16:20:00,1.6111,1.6111,1.6107,1.6111,159900000.0
2008-06-12 16:21:00,1.61095,1.611,1.6104,1.61065,160100000.0
2008-06-12 16:22:00,1.6106,1.6106,1.6102,1.6104,166600000.0
2008-06-12 16:23:00,1.6104,1.6105,1.6102,1.6103,165500000.0
2008-06-12 16:24:00,1.6103,1.6107,1.6103,1.6107,156900000.0
2008-06-12 16:25:00,1.6107,1.6108,1.6104,1.6108,132500000.0
2008-06-12 16:26:00,1.6108,1.6108,1.6105,1.6108,131300000.0
2008-06-12 16:27:00,1.6108,1.61125,1.6108,1.61105,225200000.0
2008-06-12 16:28:00,1.61105,1.61125,1.6109,1.611,149300000.0
2008-06-12 16:29:00,1.61105,1.6112,1.611,1.611,176300000.0
2008-06-12 16:30:00,1.611,1.611,1.6108,1.6109,208900000.0
2008-06-12 16:31:00,1.61095,1.6112,1.61095,1.6112,158700000.0
2008-06-12 16:32:00,1.61115,1.6112,1.61085,1.6109,135400000.0
2008-06-12 16:33:00,1.6109,1.61095,1.6106,1.61065,88500000.0
2008-06-12 16:34:00,1.61065,1.6109,1.6105,1.6108,146400000.0
2008-06-12 16:35:00,1.6108,1.6108,1.6104,1.61065,138900000.0
2008-06-12 16:36:00,1.6107,1.6108,1.6104,1.6105,134900000.0
2008-06-12 16:37:00,1.6105,1.61055,1.6104,1.6104,52400000.0
2008-06-12 16:38:00,1.6104,1.6109,1.6103,1.61065,105700000.0
2008-06-12 16:39:00,1.61065,1.6112,1.61065,1.61085,144000000.0
2008-06-12 16:40:00,1.6108,1.6111,1.6106,1.61085,202500000.0
2008-06-12 16:41:00,1.6109,1.611,1.6107,1.61075,76400000.0
2008-06-12 16:42:00,1.6108,1.611,1.6107,1.6109,79300000.0
2008-06-12 16:43:00,1.6109,1.6113,1.6108,1.6111,178200000.0
2008-06-12 16:44:00,1.6111,1.6113,1.61085,1.6109,197100000.0
2008-06-12 16:45:00,1.6109,1.6109,1.61055,1.6108,144900000.0
2008-06-12 16:46:00,1.6109,1.6109,1.6108,1.6108,152400000.0
2008-06-12 16:47:00,1.6108,1.611,1.6108,1.611,121900000.0
2008-06-12 16:48:00,1.611,1.611,1.61085,1.6109,67500000.0
2008-06-12 16:49:00,1.6109,1.6111,1.6108,1.611,172300000.0
2008-06-12 16:50:00,1.611,1.611,1.61065,1.6107,149900000.0
2008-06-12 16:51:00,1.6106,1.6108,1.61035,1.61035,151800000.0
2008-06-12 16:52:00,1.61035,1.6108,1.61035,1.6106,147600000.0
2008-06-12 16:53:00,1.6106,1.6106,1.6104,1.6106,81200000.0
2008-06-12 16:54:00,1.6106,1.6106,1.6104,1.6105,78300000.0
2008-06-12 16:55:00,1.6105,1.6106,1.6104,1.6106,90600000.0
2008-06-12 16:56:00,1.6105,1.6106,1.6104,1.6105,80100000.0
2008-06-12 16:57:00,1.6105,1.6108,1.6105,1.61075,82100000.0
2008-06-12 16:58:00,1.61075,1.6109,1.6105,1.6106,151400000.0
2008-06-12 16:59:00,1.6106,1.61085,1.6105,1.6108,157800000.0
2008-06-12 17:00:00,1.6108,1.6113,1.61075,1.6112,155400000.0
2008-06-12 17:01:00,1.61125,1.6113,1.611,1.6112,135600000.0
2008-06-12 17:02:00,1.6112,1.6112,1.61095,1.61095,149500000.0
2008-06-12 17:03:00,1.611,1.6113,1.611,1.6112,71800000.0
2008-06-12 17:04:00,1.61125,1.61125,1.61105,1.61105,39100000.0
2008-06-12 17:05:00,1.61105,1.61125,1.611,1.6111,49100000.0
2008-06-12 17:06:00,1.6111,1.6113,1.6111,1.6113,61900000.0
2008-06-12 17:07:00,1.6113,1.6113,1.6111,1.6111,103300000.0
2008-06-12 17:08:00,1.6111,1.61125,1.6111,1.6112,114300000.0
2008-06-12 17:09:00,1.6112,1.6112,1.6111,1.6111,142100000.0
2008-06-12 17:10:00,1.6111,1.61115,1.61105,1.6111,115700000.0
2008-06-12 17:11:00,1.6111,1.6113,1.611,1.6111,103100000.0
2008-06-12 17:12:00,1.6111,1.6112,1.611,1.6111,19700000.0
2008-06-12 17:13:00,1.6111,1.6111,1.6109,1.611,159600000.0
2008-06-12 17:14:00,1.611,1.6112,1.6109,1.6111,133100000.0
2008-06-12 17:15:00,1.6111,1.6114,1.6111,1.6112,158900000.0
2008-06-12 17:16:00,1.6112,1.61125,1.61095,1.61115,79000000.0
2008-06-12 17:17:00,1.61115,1.6112,1.61045,1.6106,184800000.0
2008-06-12 17:18:00,1.6106,1.6108,1.6105,1.6107,79300000.0
2008-06-12 17:19:00,1.6107,1.6108,1.6107,1.6108,72100000.0
2008-06-12 17:20:00,1.6108,1.6108,1.6104,1.6107,101100000.0
2008-06-12 17:21:00,1.6107,1.6109,1.6107,1.61075,143200000.0
2008-06-12 17:22:00,1.61075,1.6111,1.6107,1.6108,157200000.0
2008-06-12 17:23:00,1.6108,1.6108,1.6107,1.6108,127700000.0
2008-06-12 17:24:00,1.6108,1.6109,1.6102,1.6105,75600000.0
2008-06-12 17:25:00,1.61055,1.6106,1.6102,1.6105,156900000.0
2008-06-12 17:26:00,1.6105,1.6109,1.6105,1.61055,192400000.0
2008-06-12 17:27:00,1.61055,1.6108,1.6105,1.6107,107300000.0
2008-06-12 17:28:00,1.6107,1.6109,1.6107,1.61075,172900000.0
2008-06-12 17:29:00,1.61075,1.6109,1.6106,1.6106,114700000.0
2008-06-12 17:30:00,1.6106,1.611,1.6106,1.6109,211300000.0
2008-06-12 17:31:00,1.6109,1.6109,1.6106,1.6109,190500000.0
2008-06-12 17:32:00,1.6109,1.611,1.6107,1.6107,178700000.0
2008-06-12 17:33:00,1.6107,1.6108,1.6107,1.6108,42900000.0
2008-06-12 17:34:00,1.6108,1.611,1.6107,1.6108,130800000.0
2008-06-12 17:35:00,1.6109,1.611,1.61075,1.6108,99700000.0
2008-06-12 17:36:00,1.6108,1.61105,1.6106,1.6108,147000000.0
2008-06-12 17:37:00,1.6108,1.6109,1.61065,1.6108,96800000.0
2008-06-12 17:38:00,1.6108,1.611,1.61055,1.611,210700000.0
2008-06-12 17:39:00,1.6109,1.6109,1.61075,1.6109,142500000.0
2008-06-12 17:40:00,1.6109,1.61115,1.6108,1.61085,216700000.0
2008-06-12 17:41:00,1.61085,1.611,1.6104,1.6105,152800000.0
2008-06-12 17:42:00,1.61045,1.61085,1.6104,1.6108,142100000.0
2008-06-12 17:43:00,1.6108,1.611,1.6108,1.6108,109800000.0
2008-06-12 17:44:00,1.6108,1.6108,1.61055,1.6106,82300000.0
2008-06-12 17:45:00,1.6106,1.6107,1.61035,1.6107,183400000.0
2008-06-12 17:46:00,1.61065,1.6109,1.6105,1.6109,249200000.0
2008-06-12 17:47:00,1.6109,1.611,1.6107,1.6108,126600000.0
2008-06-12 17:48:00,1.61075,1.6108,1.6106,1.6107,105700000.0
2008-06-12 17:49:00,1.6107,1.6107,1.6106,1.6106,108200000.0
2008-06-12 17:50:00,1.6106,1.61095,1.6106,1.6107,147400000.0
2008-06-12 17:51:00,1.61075,1.61095,1.61075,1.6109,121600000.0
2008-06-12 17:52:00,1.6109,1.61095,1.61065,1.61065,191800000.0
2008-06-12 17:53:00,1.6107,1.6107,1.6106,1.6106,137900000.0
2008-06-12 17:54:00,1.6106,1.6106,1.61035,1.6104,198800000.0
2008-06-12 17:55:00,1.6104,1.6104,1.6102,1.6102,78700000.0
2008-06-12 17:56:00,1.6102,1.6103,1.6098,1.6098,114400000.0
2008-06-12 17:57:00,1.6098,1.6098,1.6096,1.6096,199000000.0
2008-06-12 17:58:00,1.6096,1.6099,1.6096,1.6099,150400000.0
2008-06-12 17:59:00,1.6099,1.61,1.6098,1.60985,126100000.0
2008-06-12 18:00:00,1.60985,1.6102,1.6098,1.61005,87600000.0
2008-06-12 18:01:00,1.61005,1.61015,1.60985,1.60995,114100000.0
2008-06-12 18:02:00,1.60995,1.6103,1.60995,1.6101,69800000.0
2008-06-12 18:03:00,1.6101,1.6102,1.61005,1.6102,87600000.0
2008-06-12 18:04:00,1.6102,1.6102,1.6102,1.6102,61200000.0
2008-06-12 18:05:00,1.6102,1.61065,1.6102,1.61025,121300000.0
2008-06-12 18:06:00,1.61025,1.6104,1.6098,1.6098,133000000.0
2008-06-12 18:07:00,1.6098,1.6101,1.60975,1.60985,153700000.0
2008-06-12 18:08:00,1.60985,1.6103,1.60985,1.61,109000000.0
2008-06-12 18:09:00,1.61,1.61025,1.6099,1.6101,95600000.0
2008-06-12 18:10:00,1.6101,1.6102,1.61,1.61,67600000.0
2008-06-12 18:11:00,1.61,1.61025,1.6098,1.6099,87300000.0
2008-06-12 18:12:00,1.6099,1.6102,1.6099,1.6101,108000000.0
2008-06-12 18:13:00,1.6101,1.61025,1.61,1.61,78900000.0
2008-06-12 18:14:00,1.61,1.6102,1.60995,1.61005,32300000.0
2008-06-12 18:15:00,1.61005,1.61055,1.61,1.6105,68600000.0
2008-06-12 18:16:00,1.6105,1.6105,1.61015,1.6102,120000000.0
2008-06-12 18:17:00,1.61015,1.6104,1.6101,1.6102,71000000.0
2008-06-12 18:18:00,1.6102,1.6102,1.60995,1.61005,98700000.0
2008-06-12 18:19:00,1.6101,1.6103,1.6101,1.6102,69500000.0
2008-06-12 18:20:00,1.6102,1.6102,1.6101,1.6101,43400000.0
2008-06-12 18:21:00,1.6101,1.6102,1.61,1.6102,35600000.0
2008-06-12 18:22:00,1.61015,1.6102,1.61,1.61005,59900000.0
2008-06-12 18:23:00,1.61005,1.6101,1.61,1.61005,26700000.0
2008-06-12 18:24:00,1.6101,1.6106,1.61005,1.6104,72500000.0
2008-06-12 18:25:00,1.6104,1.61055,1.61015,1.6102,115300000.0
2008-06-12 18:26:00,1.61025,1.61025,1.6099,1.61,46000000.0
2008-06-12 18:27:00,1.61,1.61015,1.61,1.61005,31500000.0
2008-06-12 18:28:00,1.61,1.61035,1.61,1.6102,77600000.0
2008-06-12 18:29:00,1.61025,1.61025,1.61,1.6101,62700000.0
2008-06-12 18:30:00,1.6101,1.6102,1.61,1.61015,47000000.0
2008-06-12 18:31:00,1.6102,1.61025,1.61,1.61025,36000000.0
2008-06-12 18:32:00,1.61025,1.6104,1.61025,1.6103,48200000.0
2008-06-12 18:33:00,1.6103,1.6106,1.6103,1.6105,56800000.0
2008-06-12 18:34:00,1.6105,1.6105,1.6105,1.6105,6300000.0
2008-06-12 18:35:00,1.6105,1.6105,1.6103,1.6104,14600000.0
2008-06-12 18:36:00,1.6104,1.6105,1.6104,1.6105,40000000.0
2008-06-12 18:37:00,1.6105,1.6105,1.6103,1.6103,41400000.0
2008-06-12 18:38:00,1.6103,1.6104,1.6103,1.6103,39600000.0
2008-06-12 18:39:00,1.6103,1.6105,1.6103,1.6103,53300000.0
2008-06-12 18:40:00,1.6103,1.6103,1.6101,1.6101,37400000.0
2008-06-12 18:41:00,1.6101,1.6102,1.6101,1.61015,38600000.0
2008-06-12 18:42:00,1.61015,1.6102,1.60995,1.61015,85100000.0
2008-06-12 18:43:00,1.61015,1.6102,1.6098,1.61015,119500000.0
2008-06-12 18:44:00,1.6102,1.6103,1.6101,1.61025,97500000.0
2008-06-12 18:45:00,1.6102,1.6103,1.6101,1.6102,83100000.0
2008-06-12 18:46:00,1.6102,1.6103,1.61,1.6101,114300000.0
2008-06-12 18:47:00,1.6101,1.6101,1.6098,1.6101,108800000.0
2008-06-12 18:48:00,1.61015,1.6103,1.61,1.6102,66000000.0
2008-06-12 18:49:00,1.61015,1.6104,1.61005,1.6103,39900000.0
2008-06-12 18:50:00,1.6103,1.6105,1.60975,1.60975,102200000.0
2008-06-12 18:51:00,1.6098,1.60985,1.6096,1.6097,59600000.0
2008-06-12 18:52:00,1.6097,1.60975,1.6094,1.6096,86200000.0
2008-06-12 18:53:00,1.6096,1.61,1.6095,1.60975,33700000.0
2008-06-12 18:54:00,1.60975,1.60995,1.60975,1.6099,40300000.0
2008-06-12 18:55:00,1.6099,1.6101,1.6095,1.6095,59000000.0
2008-06-12 18:56:00,1.6095,1.6095,1.60935,1.60935,37000000.0
2008-06-12 18:57:00,1.60935,1.60955,1.60935,1.60955,25000000.0
2008-06-12 18:58:00,1.60955,1.6097,1.60955,1.60955,27600000.0
2008-06-12 18:59:00,1.60955,1.60975,1.60955,1.60975,21600000.0
2008-06-12 19:00:00,1.60975,1.60975,1.60955,1.60955,81400000.0
2008-06-12 19:01:00,1.6096,1.6097,1.60955,1.6096,102300000.0
2008-06-12 19:02:00,1.6096,1.6099,1.60955,1.60965,72500000.0
2008-06-12 19:03:00,1.60965,1.60975,1.60945,1.6097,42900000.0
2008-06-12 19:04:00,1.6097,1.6098,1.6097,1.60975,14700000.0
2008-06-12 19:05:00,1.60975,1.61,1.6097,1.6099,112400000.0
2008-06-12 19:06:00,1.6099,1.6099,1.609,1.6092,97000000.0
2008-06-12 19:07:00,1.6092,1.60935,1.6091,1.6093,130400000.0
2008-06-12 19:08:00,1.6093,1.6093,1.6088,1.6089,100500000.0
2008-06-12 19:09:00,1.6089,1.60905,1.6087,1.6088,114200000.0
2008-06-12 19:10:00,1.6088,1.6088,1.6084,1.60855,105000000.0
2008-06-12 19:11:00,1.60855,1.6089,1.60855,1.6089,89500000.0
2008-06-12 19:12:00,1.6089,1.6094,1.6086,1.6093,146400000.0
2008-06-12 19:13:00,1.6093,1.60945,1.60915,1.6094,82700000.0
2008-06-12 19:14:00,1.6094,1.60965,1.60925,1.6096,88400000.0
2008-06-12 19:15:00,1.6096,1.6098,1.6096,1.6098,62700000.0
2008-06-12 19:16:00,1.6098,1.6098,1.60965,1.6097,61100000.0
2008-06-12 19:17:00,1.6097,1.6097,1.6095,1.6095,38100000.0
2008-06-12 19:18:00,1.60955,1.6096,1.6093,1.6093,37500000.0
2008-06-12 19:19:00,1.6093,1.60965,1.6093,1.6094,79200000.0
2008-06-12 19:20:00,1.6094,1.60945,1.6092,1.60945,48200000.0
2008-06-12 19:21:00,1.60945,1.60945,1.60915,1.6094,59200000.0
2008-06-12 19:22:00,1.6094,1.6094,1.6092,1.60935,61300000.0
2008-06-12 19:23:00,1.6094,1.60945,1.6091,1.60945,53300000.0
2008-06-12 19:24:00,1.60945,1.6097,1.60945,1.60965,72300000.0
2008-06-12 19:25:00,1.60965,1.61015,1.60965,1.6101,74300000.0
2008-06-12 19:26:00,1.6101,1.6103,1.61,1.6101,74900000.0
2008-06-12 19:27:00,1.6101,1.6101,1.61005,1.61005,21700000.0
2008-06-12 19:28:00,1.6101,1.6101,1.61,1.61,95600000.0
2008-06-12 19:29:00,1.61,1.6102,1.61,1.6101,54500000.0
2008-06-12 19:30:00,1.6101,1.6102,1.61,1.6101,46600000.0
2008-06-12 19:31:00,1.6101,1.61015,1.6101,1.6101,17000000.0
2008-06-12 19:32:00,1.6101,1.6101,1.60915,1.60945,121300000.0
2008-06-12 19:33:00,1.60945,1.60945,1.6091,1.6092,75400000.0
2008-06-12 19:34:00,1.6092,1.60945,1.6092,1.6093,55700000.0
2008-06-12 19:35:00,1.6093,1.6096,1.6093,1.6096,51200000.0
2008-06-12 19:36:00,1.6096,1.6096,1.6093,1.6093,41900000.0
2008-06-12 19:37:00,1.6093,1.6098,1.6093,1.6098,52900000.0
2008-06-12 19:38:00,1.60975,1.60995,1.6097,1.60995,12500000.0
2008-06-12 19:39:00,1.60995,1.61015,1.6095,1.6095,62100000.0
2008-06-12 19:40:00,1.6095,1.61,1.6095,1.6099,59800000.0
2008-06-12 19:41:00,1.6099,1.60995,1.60955,1.60955,65500000.0
2008-06-12 19:42:00,1.60955,1.60955,1.60935,1.6094,42500000.0
2008-06-12 19:43:00,1.6094,1.6098,1.6094,1.6098,111900000.0
2008-06-12 19:44:00,1.6098,1.6098,1.6098,1.6098,36300000.0
2008-06-12 19:45:00,1.6098,1.6098,1.6097,1.6097,27000000.0
2008-06-12 19:46:00,1.6096,1.6098,1.6095,1.6095,20700000.0
2008-06-12 19:47:00,1.6095,1.60955,1.60935,1.6094,18300000.0
2008-06-12 19:48:00,1.6094,1.6096,1.6093,1.6096,28200000.0
2008-06-12 19:49:00,1.6096,1.6096,1.6091,1.6091,29100000.0
2008-06-12 19:50:00,1.6091,1.6093,1.609,1.6091,36500000.0
2008-06-12 19:51:00,1.609,1.6092,1.60895,1.6091,66000000.0
2008-06-12 19:52:00,1.6091,1.6092,1.6088,1.6089,77400000.0
2008-06-12 19:53:00,1.6089,1.6089,1.6085,1.6088,142500000.0
2008-06-12 19:54:00,1.6088,1.6088,1.60855,1.6088,117200000.0
2008-06-12 19:55:00,1.60875,1.6088,1.60835,1.6084,137500000.0
2008-06-12 19:56:00,1.60835,1.6084,1.6081,1.6083,44600000.0
2008-06-12 19:57:00,1.6083,1.6085,1.60785,1.60805,84000000.0
2008-06-12 19:58:00,1.60795,1.6082,1.60785,1.6082,54700000.0
2008-06-12 19:59:00,1.6081,1.6086,1.6081,1.6085,90800000.0
2008-06-12 20:00:00,1.6085,1.6085,1.6083,1.6084,48000000.0
2008-06-12 20:01:00,1.6084,1.6086,1.6083,1.6085,98800000.0
2008-06-12 20:02:00,1.6085,1.6085,1.6084,1.6085,43600000.0
2008-06-12 20:03:00,1.6085,1.6085,1.6082,1.6083,39900000.0
2008-06-12 20:04:00,1.6083,1.6083,1.608,1.608,48000000.0
2008-06-12 20:05:00,1.608,1.6081,1.6078,1.6081,81900000.0
2008-06-12 20:06:00,1.6081,1.60825,1.608,1.6082,39000000.0
2008-06-12 20:07:00,1.6082,1.6087,1.6081,1.60845,111500000.0
2008-06-12 20:08:00,1.6084,1.6088,1.6084,1.60855,90600000.0
2008-06-12 20:09:00,1.60855,1.6087,1.6084,1.6086,73800000.0
2008-06-12 20:10:00,1.6086,1.6087,1.60855,1.6087,51200000.0
2008-06-12 20:11:00,1.6087,1.609,1.6083,1.6083,106900000.0
2008-06-12 20:12:00,1.6083,1.60855,1.6083,1.60855,38400000.0
2008-06-12 20:13:00,1.6086,1.6089,1.6084,1.6084,91000000.0
2008-06-12 20:14:00,1.60845,1.6087,1.6084,1.6084,55100000.0
2008-06-12 20:15:00,1.6084,1.6087,1.6084,1.60845,88400000.0
2008-06-12 20:16:00,1.60845,1.6087,1.60845,1.6086,70400000.0
2008-06-12 20:17:00,1.6086,1.6088,1.6085,1.6085,60100000.0
2008-06-12 20:18:00,1.6085,1.6087,1.6085,1.60865,23400000.0
2008-06-12 20:19:00,1.60865,1.609,1.6082,1.6082,92200000.0
2008-06-12 20:20:00,1.6082,1.6088,1.6082,1.60845,79200000.0
2008-06-12 20:21:00,1.6085,1.6087,1.60845,1.60865,42000000.0
2008-06-12 20:22:00,1.60865,1.6089,1.6083,1.6085,129400001.0
2008-06-12 20:23:00,1.6085,1.6088,1.6085,1.6087,62800000.0
2008-06-12 20:24:00,1.6087,1.6089,1.6087,1.6088,38900000.0
2008-06-12 20:25:00,1.6088,1.6088,1.60855,1.60855,45300000.0
2008-06-12 20:26:00,1.6088,1.6088,1.6082,1.6084,63700000.0
2008-06-12 20:27:00,1.6084,1.6084,1.608,1.6083,75400000.0
2008-06-12 20:28:00,1.6083,1.6084,1.6081,1.6081,27700000.0
2008-06-12 20:29:00,1.6081,1.60845,1.6078,1.6081,85500000.0
2008-06-12 20:30:00,1.6081,1.60845,1.6081,1.60845,47600000.0
2008-06-12 20:31:00,1.6084,1.60875,1.6083,1.6085,42100000.0
2008-06-12 20:32:00,1.6085,1.6085,1.6083,1.60845,30400000.0
2008-06-12 20:33:00,1.60845,1.6088,1.60845,1.60845,42600000.0
2008-06-12 20:34:00,1.60845,1.6087,1.60845,1.60855,50900000.0
2008-06-12 20:35:00,1.6086,1.6086,1.60815,1.60825,166700000.0
2008-06-12 20:36:00,1.6083,1.6084,1.60815,1.60835,23600000.0
2008-06-12 20:37:00,1.6084,1.6085,1.6083,1.60835,44900000.0
2008-06-12 20:38:00,1.60835,1.60835,1.6081,1.6082,30700000.0
2008-06-12 20:39:00,1.6082,1.60845,1.6082,1.6084,42400000.0
2008-06-12 20:40:00,1.60835,1.6085,1.6083,1.6085,37000000.0
2008-06-12 20:41:00,1.6085,1.60895,1.60845,1.60865,125500000.0
2008-06-12 20:42:00,1.60875,1.60875,1.6085,1.6086,34400000.0
2008-06-12 20:43:00,1.6086,1.6086,1.6085,1.6085,75600000.0
2008-06-12 20:44:00,1.6085,1.6087,1.6085,1.60865,81700000.0
2008-06-12 20:45:00,1.60865,1.6089,1.60825,1.60825,103400000.0
2008-06-12 20:46:00,1.60825,1.6088,1.60825,1.60845,73200000.0
2008-06-12 20:47:00,1.60845,1.6086,1.60845,1.60845,16700000.0
2008-06-12 20:48:00,1.60845,1.60855,1.60825,1.6083,74100000.0
2008-06-12 20:49:00,1.60835,1.6085,1.6083,1.6084,88800000.0
2008-06-12 20:50:00,1.6084,1.6085,1.6084,1.6084,75100000.0
2008-06-12 20:51:00,1.6084,1.6084,1.6081,1.60835,96500000.0
2008-06-12 20:52:00,1.60835,1.6085,1.6082,1.60835,70900000.0
2008-06-12 20:53:00,1.60835,1.6088,1.6083,1.60865,124400000.0
2008-06-12 20:54:00,1.60865,1.6088,1.6086,1.6087,41500000.0
2008-06-12 20:55:00,1.6087,1.6088,1.6086,1.6088,93300000.0
2008-06-12 20:56:00,1.6088,1.60885,1.60875,1.6088,44900000.0
2008-06-12 20:57:00,1.6088,1.6088,1.60865,1.6088,18900000.0
2008-06-12 20:58:00,1.6088,1.6088,1.60865,1.6087,42100000.0
2008-06-12 20:59:00,1.6087,1.6092,1.6087,1.6091,90500000.0
2008-06-12 21:00:00,1.6091,1.6091,1.60905,1.6091,17100000.0
2008-06-12 21:01:00,1.6091,1.6091,1.60865,1.6087,33900000.0
2008-06-12 21:02:00,1.6087,1.60885,1.6087,1.6088,62800000.0
2008-06-12 21:03:00,1.6088,1.609,1.6088,1.6089,72000000.0
2008-06-12 21:04:00,1.6089,1.6091,1.6088,1.6088,41800000.0
2008-06-12 21:05:00,1.6088,1.6092,1.6088,1.6091,87300000.0
2008-06-12 21:06:00,1.6091,1.60915,1.60905,1.60915,24400000.0
2008-06-12 21:07:00,1.6091,1.6091,1.6091,1.6091,8700000.0
2008-06-12 21:08:00,1.6091,1.6093,1.60895,1.60895,69500000.0
2008-06-12 21:09:00,1.60905,1.6092,1.60895,1.6091,51100000.0
2008-06-12 21:10:00,1.60905,1.60905,1.609,1.609,2700000.0
2008-06-12 21:11:00,1.6091,1.60915,1.6091,1.6091,13800000.0
2008-06-12 21:12:00,1.6091,1.6096,1.6091,1.6096,199900000.0
2008-06-12 21:13:00,1.6096,1.6096,1.6092,1.6093,218500000.0
2008-06-12 21:14:00,1.6093,1.6093,1.609,1.609,140399999.0
2008-06-12 21:15:00,1.609,1.6092,1.609,1.6091,111200000.0
2008-06-12 21:16:00,1.6091,1.6092,1.609,1.60905,256500000.0
2008-06-12 21:17:00,1.60905,1.6091,1.609,1.609,271900001.0
2008-06-12 21:18:00,1.609,1.60905,1.6088,1.6088,210000000.0
2008-06-12 21:19:00,1.6088,1.6089,1.6088,1.6088,18900000.0
2008-06-12 21:20:00,1.6088,1.60885,1.60865,1.60885,154900001.0
2008-06-12 21:21:00,1.60885,1.60885,1.6087,1.6087,188900000.0
2008-06-12 21:22:00,1.6087,1.6087,1.60865,1.6087,328400000.0
2008-06-12 21:23:00,1.6087,1.6088,1.6087,1.6088,854399998.0
2008-06-12 21:24:00,1.6088,1.6089,1.6087,1.6087,186100001.0
2008-06-12 21:25:00,1.6087,1.6087,1.6084,1.6085,561000004.0
2008-06-12 21:26:00,1.6084,1.6084,1.6077,1.6078,518200002.0
2008-06-12 21:27:00,1.60785,1.6084,1.60785,1.60825,251400000.0
2008-06-12 21:28:00,1.6083,1.6084,1.6079,1.60805,410200000.0
2008-06-12 21:29:00,1.60805,1.6081,1.6079,1.6081,125300000.0
2008-06-12 21:30:00,1.6081,1.6083,1.60805,1.60805,215800000.0
2008-06-12 21:31:00,1.6081,1.6081,1.608,1.608,30300000.0
2008-06-12 21:32:00,1.60805,1.6083,1.6079,1.6081,239800000.0
2008-06-12 21:33:00,1.60815,1.6082,1.6079,1.60805,123700002.0
2008-06-12 21:34:00,1.608,1.6083,1.608,1.6083,51800001.0
2008-06-12 21:35:00,1.6083,1.6083,1.6081,1.6083,40500000.0
2008-06-12 21:36:00,1.6082,1.6083,1.60775,1.6078,183699999.0
2008-06-12 21:37:00,1.6078,1.6079,1.6078,1.6078,227800001.0
2008-06-12 21:38:00,1.6078,1.6078,1.6076,1.6076,22700000.0
2008-06-12 21:39:00,1.6076,1.6081,1.6075,1.6081,176500002.0
2008-06-12 21:40:00,1.6081,1.6083,1.6077,1.60785,248400000.0
2008-06-12 21:41:00,1.60785,1.6079,1.60785,1.60785,41100000.0
2008-06-12 21:42:00,1.60785,1.60795,1.60785,1.60795,4900000.0
2008-06-12 21:43:00,1.60795,1.608,1.60795,1.608,17900000.0
2008-06-12 21:44:00,1.608,1.6081,1.608,1.608,74300000.0
2008-06-12 21:45:00,1.608,1.6083,1.608,1.60825,85200000.0
2008-06-12 21:46:00,1.60825,1.6084,1.608,1.6082,63100000.0
2008-06-12 21:47:00,1.6082,1.6085,1.6082,1.6082,60800001.0
2008-06-12 21:48:00,1.6082,1.6082,1.6081,1.6081,97400001.0
2008-06-12 21:49:00,1.6081,1.6083,1.6081,1.6083,85900000.0
2008-06-12 21:50:00,1.6083,1.6085,1.60815,1.6085,107900000.0
2008-06-12 21:51:00,1.6086,1.6086,1.6084,1.60845,75800001.0
2008-06-12 21:52:00,1.6084,1.6084,1.6084,1.6084,306900001.0
2008-06-12 21:53:00,1.6084,1.6084,1.6084,1.6084,241799998.0
2008-06-12 21:54:00,1.6084,1.6084,1.6084,1.6084,314500000.0
2008-06-12 21:55:00,1.6084,1.6085,1.6084,1.6084,159600002.0
2008-06-12 21:56:00,1.6084,1.6084,1.6084,1.6084,416899998.0
2008-06-12 21:57:00,1.6084,1.6086,1.6084,1.6085,77900000.0
2008-06-12 21:58:00,1.6085,1.60875,1.6084,1.6085,137400000.0
2008-06-12 21:59:00,1.6085,1.6087,1.6085,1.6085,150100000.0
2008-06-12 22:00:00,1.6085,1.6086,1.6085,1.6085,167000000.0
2008-06-12 22:01:00,1.6085,1.6085,1.6085,1.6085,22300000.0
2008-06-12 22:02:00,1.6085,1.6085,1.6083,1.6085,97300001.0
2008-06-12 22:03:00,1.6085,1.6086,1.6085,1.6086,19300000.0
2008-06-12 22:04:00,1.6085,1.60895,1.6085,1.6086,149400000.0
2008-06-12 22:05:00,1.6086,1.6086,1.6083,1.6086,116000000.0
2008-06-12 22:06:00,1.6088,1.6088,1.6086,1.6086,36400000.0
2008-06-12 22:07:00,1.6086,1.6086,1.6086,1.6086,26400000.0
2008-06-12 22:08:00,1.6086,1.6086,1.6086,1.6086,19200000.0
2008-06-12 22:09:00,1.6085,1.60865,1.60845,1.6086,41900000.0
2008-06-12 22:10:00,1.60845,1.6085,1.60845,1.6085,1400000.0
2008-06-12 22:11:00,1.6085,1.6086,1.6085,1.6086,45300000.0
2008-06-12 22:12:00,1.60855,1.6089,1.60855,1.6089,18900000.0
2008-06-12 22:13:00,1.6089,1.609,1.60875,1.60875,17500000.0
2008-06-12 22:14:00,1.6088,1.6088,1.6087,1.6087,30700000.0
2008-06-12 22:15:00,1.6087,1.6087,1.6085,1.6086,10500000.0
2008-06-12 22:16:00,1.6085,1.6087,1.6084,1.6086,66400000.0
2008-06-12 22:17:00,1.6086,1.6088,1.60825,1.60845,370200001.0
2008-06-12 22:18:00,1.60845,1.60855,1.6082,1.60825,46100000.0
2008-06-12 22:19:00,1.6082,1.6083,1.60785,1.60785,90100000.0
2008-06-12 22:20:00,1.608,1.60815,1.60775,1.60815,40900000.0
2008-06-12 22:21:00,1.60805,1.60825,1.60795,1.60825,20200000.0
2008-06-12 22:22:00,1.6082,1.6083,1.60795,1.6083,113900001.0
2008-06-12 22:23:00,1.6083,1.6083,1.6081,1.6082,115200001.0
2008-06-12 22:24:00,1.6083,1.6085,1.60825,1.60825,30800000.0
2008-06-12 22:25:00,1.60825,1.60825,1.60815,1.60825,6900000.0
2008-06-12 22:26:00,1.60825,1.6084,1.60815,1.6084,25300000.0
2008-06-12 22:27:00,1.60835,1.60865,1.60835,1.6086,75200000.0
2008-06-12 22:28:00,1.6086,1.60875,1.6085,1.6087,121800001.0
2008-06-12 22:29:00,1.6087,1.6088,1.6087,1.6088,42600000.0
2008-06-12 22:30:00,1.6088,1.6088,1.6088,1.6088,279700000.0
2008-06-12 22:31:00,1.6088,1.6092,1.6088,1.6091,130000000.0
2008-06-12 22:32:00,1.609,1.609,1.60895,1.609,10700000.0
2008-06-12 22:33:00,1.609,1.609,1.6088,1.609,35200000.0
2008-06-12 22:34:00,1.609,1.609,1.6089,1.60895,39900000.0
2008-06-12 22:35:00,1.60905,1.6091,1.6089,1.6091,64100000.0
2008-06-12 22:36:00,1.6091,1.6092,1.6089,1.6089,165900000.0
2008-06-12 22:37:00,1.6089,1.6091,1.6089,1.609,142900000.0
2008-06-12 22:38:00,1.609,1.609,1.6089,1.6089,339000000.0
2008-06-12 22:39:00,1.6089,1.609,1.6086,1.6086,281400001.0
2008-06-12 22:40:00,1.6086,1.6091,1.60855,1.6086,180500000.0
2008-06-12 22:41:00,1.6086,1.6087,1.6083,1.6084,58200000.0
2008-06-12 22:42:00,1.6084,1.60855,1.6082,1.6083,136300000.0
2008-06-12 22:43:00,1.6083,1.60865,1.6082,1.6086,256899999.0
2008-06-12 22:44:00,1.6086,1.6086,1.6079,1.6081,106400000.0
2008-06-12 22:45:00,1.6082,1.6083,1.6081,1.6081,7900000.0
2008-06-12 22:46:00,1.608,1.6081,1.608,1.60805,8700000.0
2008-06-12 22:47:00,1.6081,1.6083,1.6081,1.60815,71600000.0
2008-06-12 22:48:00,1.60815,1.6085,1.6081,1.60825,137400000.0
2008-06-12 22:49:00,1.6082,1.6083,1.6082,1.6082,119700000.0
2008-06-12 22:50:00,1.6082,1.6085,1.60765,1.60785,128600000.0
2008-06-12 22:51:00,1.60785,1.6083,1.60765,1.6083,67200000.0
2008-06-12 22:52:00,1.6083,1.6083,1.6077,1.6081,116100000.0
2008-06-12 22:53:00,1.608,1.60825,1.60765,1.6079,82400000.0
2008-06-12 22:54:00,1.6079,1.608,1.6079,1.608,31600000.0
2008-06-12 22:55:00,1.608,1.6081,1.608,1.6081,20600000.0
2008-06-12 22:56:00,1.6081,1.6081,1.608,1.608,17100000.0
2008-06-12 22:57:00,1.608,1.6084,1.608,1.6084,41000000.0
2008-06-12 22:58:00,1.6084,1.6084,1.60785,1.60785,36300000.0
2008-06-12 22:59:00,1.6079,1.6082,1.6078,1.6078,130200000.0
2008-06-12 23:00:00,1.6075,1.6078,1.6075,1.6078,102900000.0
2008-06-12 23:01:00,1.6078,1.6078,1.6078,1.6078,112400001.0
2008-06-12 23:02:00,1.6078,1.608,1.6078,1.6078,150400000.0
2008-06-12 23:03:00,1.6079,1.6079,1.6078,1.6078,79900000.0
2008-06-12 23:04:00,1.6078,1.6078,1.60775,1.60775,47600000.0
2008-06-12 23:05:00,1.60765,1.6078,1.60765,1.6078,35200000.0
2008-06-12 23:06:00,1.6078,1.6078,1.6078,1.6078,166900003.0
2008-06-12 23:07:00,1.6078,1.6078,1.6078,1.6078,62100000.0
2008-06-12 23:08:00,1.60765,1.6078,1.60765,1.60775,4200000.0
2008-06-12 23:09:00,1.6078,1.6078,1.6078,1.6078,72800000.0
2008-06-12 23:10:00,1.6078,1.6079,1.6078,1.6079,25600000.0
2008-06-12 23:11:00,1.6079,1.608,1.6079,1.608,11800000.0
2008-06-12 23:12:00,1.608,1.608,1.6078,1.608,90400000.0
2008-06-12 23:13:00,1.608,1.608,1.608,1.608,23500000.0
2008-06-12 23:14:00,1.608,1.608,1.60785,1.60795,36300000.0
2008-06-12 23:15:00,1.608,1.608,1.6079,1.6079,18800000.0
2008-06-12 23:16:00,1.6079,1.608,1.6079,1.608,14000000.0
2008-06-12 23:17:00,1.608,1.608,1.6079,1.6079,15700000.0
2008-06-12 23:18:00,1.6079,1.6079,1.6079,1.6079,300000.0
2008-06-12 23:19:00,1.6079,1.6081,1.6078,1.60785,31600000.0
2008-06-12 23:20:00,1.6078,1.6078,1.6078,1.6078,21400000.0
2008-06-12 23:21:00,1.60785,1.608,1.6078,1.60785,75100000.0
2008-06-12 23:22:00,1.6078,1.6078,1.6078,1.6078,1800000.0
2008-06-12 23:23:00,1.6078,1.608,1.60755,1.608,116700000.0
2008-06-12 23:24:00,1.608,1.608,1.6076,1.60775,152400001.0
2008-06-12 23:25:00,1.6076,1.6076,1.6076,1.6076,1400000.0
2008-06-12 23:26:00,1.6076,1.60765,1.6076,1.60765,1400000.0
2008-06-12 23:27:00,1.60765,1.6078,1.60765,1.6078,31100000.0
2008-06-12 23:28:00,1.6077,1.60775,1.60755,1.60775,19700000.0
2008-06-12 23:29:00,1.60775,1.60775,1.6076,1.6077,17900000.0
2008-06-12 23:30:00,1.6077,1.6077,1.6071,1.6071,150100000.0
2008-06-12 23:31:00,1.6071,1.6074,1.6068,1.6074,231800000.0
2008-06-12 23:32:00,1.6074,1.6075,1.607,1.6074,291800001.0
2008-06-12 23:33:00,1.6074,1.6074,1.6074,1.6074,8600000.0
2008-06-12 23:34:00,1.6074,1.6074,1.6074,1.6074,10500000.0
2008-06-12 23:35:00,1.6074,1.6076,1.6074,1.6075,100100000.0
2008-06-12 23:36:00,1.6075,1.6075,1.6072,1.6072,32400000.0
2008-06-12 23:37:00,1.6072,1.60725,1.6071,1.6071,54400000.0
2008-06-12 23:38:00,1.6071,1.60725,1.6071,1.6071,97900001.0
2008-06-12 23:39:00,1.6071,1.6073,1.6071,1.6073,161900000.0
2008-06-12 23:40:00,1.60725,1.6075,1.60715,1.6075,192200000.0
2008-06-12 23:41:00,1.6075,1.6078,1.6074,1.6074,375200000.0
2008-06-12 23:42:00,1.6074,1.6074,1.6071,1.6071,147500000.0
2008-06-12 23:43:00,1.6071,1.6072,1.6071,1.6072,90600000.0
2008-06-12 23:44:00,1.60705,1.6072,1.60705,1.6072,108600000.0
2008-06-12 23:45:00,1.6072,1.6072,1.6071,1.6071,76800000.0
2008-06-12 23:46:00,1.6071,1.6072,1.6071,1.6072,117000000.0
2008-06-12 23:47:00,1.60715,1.60715,1.60715,1.60715,1400000.0
2008-06-12 23:48:00,1.60705,1.60725,1.60705,1.60725,46400000.0
2008-06-12 23:49:00,1.6072,1.6073,1.6072,1.6073,114500000.0
2008-06-12 23:50:00,1.6073,1.60735,1.6073,1.6073,93699999.0
2008-06-12 23:51:00,1.6073,1.6073,1.6071,1.6071,2800000.0
2008-06-12 23:52:00,1.60715,1.6073,1.60715,1.6073,2100000.0
2008-06-12 23:53:00,1.6072,1.6078,1.60715,1.6074,100800000.0
2008-06-12 23:54:00,1.6075,1.6077,1.6074,1.6076,75500000.0
2008-06-12 23:55:00,1.6077,1.6077,1.6076,1.6077,38600000.0
2008-06-12 23:56:00,1.6076,1.6077,1.6076,1.6076,59000000.0
2008-06-12 23:57:00,1.6075,1.6075,1.6075,1.6075,14700000.0
2008-06-12 23:58:00,1.6076,1.6076,1.6073,1.6073,64300000.0
2008-06-12 23:59:00,1.6073,1.6073,1.6073,1.6073,36400000.0
2008-06-13 00:00:00,1.6073,1.6074,1.6073,1.6073,59300000.0
2008-06-13 00:01:00,1.6073,1.6074,1.6073,1.6073,113000000.0
2008-06-13 00:02:00,1.6073,1.6073,1.6072,1.6073,26600000.0
2008-06-13 00:03:00,1.6073,1.6073,1.6072,1.6072,50900001.0
2008-06-13 00:04:00,1.6072,1.6072,1.6072,1.6072,120400001.0
2008-06-13 00:05:00,1.6072,1.6072,1.6072,1.6072,141000000.0
2008-06-13 00:06:00,1.6072,1.6072,1.6072,1.6072,37300000.0
2008-06-13 00:07:00,1.6073,1.6073,1.6073,1.6073,3500000.0
2008-06-13 00:08:00,1.6072,1.6072,1.6072,1.6072,3500000.0
2008-06-13 00:09:00,1.60721,1.60727,1.60694,1.60727,104399998.0
2008-06-13 00:10:00,1.6071,1.6072,1.6071,1.6072,18300000.0
2008-06-13 00:11:00,1.6073,1.6074,1.6073,1.6074,10500000.0
2008-06-13 00:12:00,1.6073,1.6073,1.6073,1.6073,14500000.0
2008-06-13 00:13:00,1.60705,1.60735,1.60705,1.6073,50199999.0
2008-06-13 00:14:00,1.60735,1.6074,1.6073,1.6074,438200000.0
2008-06-13 00:15:00,1.6074,1.6075,1.6074,1.6074,36400000.0
2008-06-13 00:16:00,1.6074,1.6075,1.6074,1.6075,67800000.0
2008-06-13 00:17:00,1.6075,1.6076,1.6075,1.6075,1251500002.0
2008-06-13 00:18:00,1.6075,1.6078,1.6075,1.6078,101900000.0
2008-06-13 00:19:00,1.6078,1.6078,1.6075,1.6077,148900001.0
2008-06-13 00:20:00,1.6077,1.6078,1.6075,1.6075,91100001.0
2008-06-13 00:21:00,1.6075,1.6075,1.6075,1.6075,59900000.0
2008-06-13 00:22:00,1.60745,1.60745,1.60745,1.60745,700000.0
2008-06-13 00:23:00,1.6075,1.6076,1.60745,1.6075,114800000.0
2008-06-13 00:24:00,1.6075,1.6075,1.6075,1.6075,15400000.0
2008-06-13 00:25:00,1.6075,1.6076,1.6075,1.6076,15500000.0
2008-06-13 00:26:00,1.6076,1.6081,1.6075,1.6081,139300001.0
2008-06-13 00:27:00,1.608,1.608,1.6077,1.6078,275800000.0
2008-06-13 00:28:00,1.6078,1.6078,1.6078,1.6078,195700000.0
2008-06-13 00:29:00,1.6078,1.608,1.6075,1.6079,335100000.0
2008-06-13 00:30:00,1.6079,1.6079,1.6078,1.6078,160900003.0
2008-06-13 00:31:00,1.6078,1.6078,1.6078,1.6078,124999999.0
2008-06-13 00:32:00,1.6078,1.6078,1.6078,1.6078,92900000.0
2008-06-13 00:33:00,1.6078,1.6078,1.6078,1.6078,25500000.0
2008-06-13 00:34:00,1.6078,1.6078,1.6078,1.6078,49900000.0
2008-06-13 00:35:00,1.6078,1.6078,1.60775,1.60775,16000000.0
2008-06-13 00:36:00,1.6078,1.6078,1.60775,1.6078,4200000.0
2008-06-13 00:37:00,1.6078,1.6081,1.6078,1.608,87800000.0
2008-06-13 00:38:00,1.608,1.6081,1.6078,1.608,99999999.0
2008-06-13 00:39:00,1.608,1.6083,1.6078,1.608,344500002.0
2008-06-13 00:40:00,1.608,1.6083,1.608,1.6081,149710084.0
2008-06-13 00:41:00,1.6081,1.6081,1.6079,1.6081,193600002.0
2008-06-13 00:42:00,1.6081,1.6081,1.6079,1.6079,29500000.0
2008-06-13 00:43:00,1.6079,1.608,1.6077,1.608,103700000.0
2008-06-13 00:44:00,1.6079,1.6079,1.6078,1.6078,32400000.0
2008-06-13 00:45:00,1.6078,1.6079,1.6078,1.6078,12600000.0
2008-06-13 00:46:00,1.6078,1.6078,1.6078,1.6078,14300000.0
2008-06-13 00:47:00,1.6078,1.6079,1.6078,1.6078,255800000.0
2008-06-13 00:48:00,1.6078,1.6081,1.6078,1.6078,404000001.0
2008-06-13 00:49:00,1.6078,1.60785,1.6078,1.6078,694200001.0
2008-06-13 00:50:00,1.6079,1.608,1.6077,1.6077,56900000.0
2008-06-13 00:51:00,1.6078,1.60815,1.6078,1.6081,233200001.0
2008-06-13 00:52:00,1.6081,1.6081,1.6078,1.6078,170899999.0
2008-06-13 00:53:00,1.6078,1.6078,1.60765,1.6078,10100000.0
2008-06-13 00:54:00,1.6078,1.6078,1.6077,1.6078,20800000.0
2008-06-13 00:55:00,1.6078,1.6079,1.6078,1.6078,29100000.0
2008-06-13 00:56:00,1.6077,1.6078,1.6077,1.6078,63300000.0
2008-06-13 00:57:00,1.6078,1.6078,1.6077,1.6077,11600000.0
2008-06-13 00:58:00,1.6077,1.6077,1.6077,1.6077,2800000.0
2008-06-13 00:59:00,1.6076,1.6076,1.6074,1.6074,25800000.0
2008-06-13 01:00:00,1.6074,1.6075,1.6073,1.6073,66000000.0
2008-06-13 01:01:00,1.6073,1.6073,1.6073,1.6073,27300000.0
2008-06-13 01:02:00,1.6073,1.6073,1.6073,1.6073,11700000.0
2008-06-13 01:03:00,1.6073,1.6073,1.6073,1.6073,7100000.0
2008-06-13 01:04:00,1.6073,1.6073,1.60725,1.60725,16600000.0
2008-06-13 01:05:00,1.6072,1.6073,1.6072,1.6073,161100000.0
2008-06-13 01:06:00,1.6073,1.6073,1.6073,1.6073,3200000.0
2008-06-13 01:07:00,1.6073,1.6074,1.6073,1.6074,26400000.0
2008-06-13 01:08:00,1.6074,1.6075,1.6074,1.6075,12400000.0
2008-06-13 01:09:00,1.6075,1.6075,1.6074,1.6075,67000000.0
2008-06-13 01:10:00,1.6075,1.6075,1.6075,1.6075,9000000.0
2008-06-13 01:11:00,1.6075,1.6075,1.6074,1.6075,44800000.0
2008-06-13 01:12:00,1.6075,1.6075,1.6074,1.6074,12100000.0
2008-06-13 01:13:00,1.6074,1.6074,1.6074,1.6074,21800000.0
2008-06-13 01:14:00,1.6075,1.6075,1.6075,1.6075,6100000.0
2008-06-13 01:15:00,1.6075,1.6075,1.6074,1.6074,20700000.0
2008-06-13 01:16:00,1.6074,1.6074,1.6073,1.6074,29100000.0
2008-06-13 01:17:00,1.6073,1.6073,1.6073,1.6073,12200000.0
2008-06-13 01:18:00,1.6074,1.6077,1.6074,1.6075,86699999.0
2008-06-13 01:19:00,1.6075,1.6075,1.60745,1.60745,4100000.0
2008-06-13 01:20:00,1.60745,1.6077,1.60745,1.6077,22600000.0
2008-06-13 01:21:00,1.6077,1.6077,1.6074,1.6074,157700000.0
2008-06-13 01:22:00,1.6074,1.6075,1.6074,1.60745,157200000.0
2008-06-13 01:23:00,1.60745,1.6078,1.6074,1.6078,170200001.0
2008-06-13 01:24:00,1.6078,1.6078,1.60755,1.60755,7800000.0
2008-06-13 01:25:00,1.60755,1.6078,1.6074,1.6074,87299999.0
2008-06-13 01:26:00,1.6074,1.60745,1.6074,1.6074,256800000.0
2008-06-13 01:27:00,1.6075,1.6075,1.6074,1.60745,44100000.0
2008-06-13 01:28:00,1.60745,1.6075,1.6074,1.6074,44000000.0
2008-06-13 01:29:00,1.6074,1.6074,1.6074,1.6074,25500000.0
2008-06-13 01:30:00,1.60745,1.6075,1.60735,1.6075,123000000.0
2008-06-13 01:31:00,1.6075,1.6075,1.60745,1.60745,55500000.0
2008-06-13 01:32:00,1.6075,1.6075,1.6074,1.60745,26500000.0
2008-06-13 01:33:00,1.6074,1.6074,1.6074,1.6074,18800000.0
2008-06-13 01:34:00,1.6074,1.6075,1.6074,1.6075,183600002.0
2008-06-13 01:35:00,1.6075,1.6075,1.6075,1.6075,53900000.0
2008-06-13 01:36:00,1.6075,1.6075,1.6075,1.6075,50400000.0
2008-06-13 01:37:00,1.6075,1.6075,1.6075,1.6075,7600000.0
2008-06-13 01:38:00,1.6075,1.6075,1.60745,1.6075,7600000.0
2008-06-13 01:39:00,1.6075,1.60765,1.6075,1.60765,12900000.0
2008-06-13 01:40:00,1.60765,1.60765,1.6076,1.6076,1000000.0
2008-06-13 01:41:00,1.60755,1.6078,1.60755,1.60755,19200000.0
2008-06-13 01:42:00,1.6075,1.6075,1.6075,1.6075,24000000.0
2008-06-13 01:43:00,1.6075,1.6075,1.6075,1.6075,5400000.0
2008-06-13 01:44:00,1.6075,1.6075,1.6075,1.6075,1400000.0
2008-06-13 01:45:00,1.6075,1.60755,1.6075,1.60755,6300000.0
2008-06-13 01:46:00,1.6076,1.6077,1.60755,1.60755,24600000.0
2008-06-13 01:47:00,1.60755,1.6077,1.60755,1.6077,21400000.0
2008-06-13 01:48:00,1.60765,1.60765,1.6075,1.6075,25700000.0
2008-06-13 01:49:00,1.6075,1.6075,1.6075,1.6075,24600000.0
2008-06-13 01:50:00,1.6075,1.6076,1.6075,1.6075,86499999.0
2008-06-13 01:51:00,1.6075,1.6075,1.6075,1.6075,55400000.0
2008-06-13 01:52:00,1.6077,1.6078,1.6075,1.6077,86600000.0
2008-06-13 01:53:00,1.6077,1.6077,1.6075,1.60755,104500002.0
2008-06-13 01:54:00,1.6076,1.6076,1.6075,1.6075,156800000.0
2008-06-13 01:55:00,1.6075,1.60755,1.6075,1.60755,5400000.0
2008-06-13 01:56:00,1.60755,1.60755,1.6075,1.6075,137700002.0
2008-06-13 01:57:00,1.6075,1.60755,1.6075,1.60755,146400001.0
2008-06-13 01:58:00,1.60755,1.6078,1.60755,1.6078,1700000.0
2008-06-13 01:59:00,1.6078,1.6078,1.60755,1.60755,1000000.0
2008-06-13 02:00:00,1.60755,1.608,1.60755,1.608,1300000.0
2008-06-13 02:01:00,1.6078,1.6078,1.60755,1.6078,36400000.0
2008-06-13 02:02:00,1.6078,1.6079,1.6077,1.6079,93200000.0
2008-06-13 02:03:00,1.60795,1.60795,1.6077,1.6077,149100000.0
2008-06-13 02:04:00,1.6077,1.6077,1.6077,1.6077,55800001.0
2008-06-13 02:05:00,1.6077,1.6079,1.6077,1.6077,126200000.0
2008-06-13 02:06:00,1.6077,1.608,1.6077,1.6079,246500002.0
2008-06-13 02:07:00,1.6079,1.6082,1.6079,1.6081,264300001.0
2008-06-13 02:08:00,1.6081,1.6081,1.6079,1.6079,203300001.0
2008-06-13 02:09:00,1.6079,1.6081,1.6079,1.6079,161700001.0
2008-06-13 02:10:00,1.6079,1.6081,1.60775,1.60775,199900002.0
2008-06-13 02:11:00,1.60775,1.6078,1.6077,1.6078,179500001.0
2008-06-13 02:12:00,1.6078,1.6082,1.6078,1.6079,222900000.0
2008-06-13 02:13:00,1.6079,1.608,1.60775,1.6078,99900000.0
2008-06-13 02:14:00,1.6078,1.608,1.6078,1.60785,91700000.0
2008-06-13 02:15:00,1.60785,1.6083,1.60775,1.6083,165900000.0
2008-06-13 02:16:00,1.6082,1.6083,1.6079,1.6082,135200000.0
2008-06-13 02:17:00,1.6082,1.60835,1.6082,1.6082,21000000.0
2008-06-13 02:18:00,1.6082,1.6082,1.6079,1.608,272400001.0
2008-06-13 02:19:00,1.608,1.608,1.6077,1.6077,521599999.0
2008-06-13 02:20:00,1.6077,1.6083,1.6077,1.6083,646700002.0
2008-06-13 02:21:00,1.6083,1.6089,1.60825,1.6088,582600002.0
2008-06-13 02:22:00,1.6088,1.609,1.6086,1.609,313299998.0
2008-06-13 02:23:00,1.609,1.6092,1.609,1.6092,95200000.0
2008-06-13 02:24:00,1.6094,1.6094,1.6091,1.6091,85300000.0
2008-06-13 02:25:00,1.6091,1.6091,1.6083,1.6084,371000000.0
2008-06-13 02:26:00,1.6084,1.6084,1.6079,1.6079,387400000.0
2008-06-13 02:27:00,1.6079,1.608,1.6079,1.608,214100001.0
2008-06-13 02:28:00,1.6079,1.608,1.6075,1.6075,88100000.0
2008-06-13 02:29:00,1.6075,1.6077,1.6075,1.6076,193100000.0
2008-06-13 02:30:00,1.6076,1.6077,1.6075,1.6075,247300000.0
2008-06-13 02:31:00,1.6075,1.6075,1.6073,1.6073,144700000.0
2008-06-13 02:32:00,1.6073,1.6075,1.6073,1.6073,89100000.0
2008-06-13 02:33:00,1.6073,1.6075,1.6073,1.60735,142700000.0
2008-06-13 02:34:00,1.6075,1.6075,1.6075,1.6075,350600002.0
2008-06-13 02:35:00,1.6075,1.6075,1.60745,1.6075,2800000.0
2008-06-13 02:36:00,1.6075,1.6076,1.6075,1.6075,141700001.0
2008-06-13 02:37:00,1.6075,1.6077,1.6075,1.6075,393599993.0
2008-06-13 02:38:00,1.6075,1.6077,1.6075,1.6076,106700000.0
2008-06-13 02:39:00,1.6076,1.6076,1.6075,1.6075,279099999.0
2008-06-13 02:40:00,1.6074,1.6075,1.60735,1.6075,34799999.0
2008-06-13 02:41:00,1.6075,1.6075,1.6075,1.6075,56500000.0
2008-06-13 02:42:00,1.6075,1.6075,1.6075,1.6075,50000000.0
2008-06-13 02:43:00,1.6075,1.6075,1.6075,1.6075,300000.0
2008-06-13 02:44:00,1.6075,1.6075,1.6075,1.6075,144399999.0
2008-06-13 02:45:00,1.6075,1.6075,1.6072,1.6072,648299998.0
2008-06-13 02:46:00,1.6072,1.6072,1.6072,1.6072,258500000.0
2008-06-13 02:47:00,1.6072,1.6072,1.6072,1.6072,121900000.0
2008-06-13 02:48:00,1.6072,1.6077,1.6072,1.6072,381299996.0
2008-06-13 02:49:00,1.6072,1.60735,1.6072,1.6072,165500000.0
2008-06-13 02:50:00,1.6072,1.6073,1.6072,1.6072,116000000.0
2008-06-13 02:51:00,1.6072,1.6076,1.6072,1.6072,264599999.0
2008-06-13 02:52:00,1.6072,1.6073,1.6072,1.6072,519799998.0
2008-06-13 02:53:00,1.6072,1.6074,1.6072,1.6072,520699997.0
2008-06-13 02:54:00,1.6072,1.6073,1.6072,1.6072,207199999.0
2008-06-13 02:55:00,1.6072,1.6074,1.6072,1.60725,173100002.0
2008-06-13 02:56:00,1.60725,1.6073,1.60725,1.60725,33300000.0
2008-06-13 02:57:00,1.6073,1.60745,1.6073,1.60745,120700001.0
2008-06-13 02:58:00,1.60745,1.60765,1.60745,1.60765,48900000.0
2008-06-13 02:59:00,1.6076,1.6077,1.6075,1.6077,186700000.0
2008-06-13 03:00:00,1.6077,1.6079,1.6076,1.6078,269599999.0
2008-06-13 03:01:00,1.6078,1.608,1.6077,1.6077,149600000.0
2008-06-13 03:02:00,1.6077,1.6077,1.6073,1.6074,209000000.0
2008-06-13 03:03:00,1.6074,1.6074,1.6074,1.6074,139800002.0
2008-06-13 03:04:00,1.6076,1.6076,1.6074,1.6074,120300001.0
2008-06-13 03:05:00,1.6074,1.6076,1.6072,1.6072,466399999.0
2008-06-13 03:06:00,1.6072,1.6072,1.6072,1.6072,42500000.0
2008-06-13 03:07:00,1.6072,1.6072,1.60705,1.6072,144000000.0
2008-06-13 03:08:00,1.6072,1.6072,1.6072,1.6072,16200000.0
2008-06-13 03:09:00,1.6074,1.6075,1.6072,1.6072,198199999.0
2008-06-13 03:10:00,1.6072,1.6076,1.6072,1.6072,374599999.0
2008-06-13 03:11:00,1.6072,1.6072,1.6072,1.6072,72600000.0
2008-06-13 03:12:00,1.6072,1.60725,1.6072,1.6072,79200000.0
2008-06-13 03:13:00,1.60725,1.60725,1.6072,1.6072,71400000.0
2008-06-13 03:14:00,1.6072,1.6075,1.6072,1.6075,47200000.0
2008-06-13 03:15:00,1.6075,1.6075,1.6075,1.6075,59100001.0
2008-06-13 03:16:00,1.6075,1.6077,1.6075,1.6075,221699998.0
2008-06-13 03:17:00,1.6075,1.6076,1.6075,1.6075,91400000.0
2008-06-13 03:18:00,1.6075,1.6075,1.6075,1.6075,46500000.0
2008-06-13 03:19:00,1.6075,1.6075,1.6075,1.6075,108500000.0
2008-06-13 03:20:00,1.6075,1.6075,1.60725,1.6075,277100000.0
2008-06-13 03:21:00,1.6075,1.6078,1.6075,1.6077,360100001.0
2008-06-13 03:22:00,1.6077,1.6078,1.6077,1.6077,80900000.0
2008-06-13 03:23:00,1.6077,1.6077,1.6077,1.6077,17400000.0
2008-06-13 03:24:00,1.6077,1.6083,1.6077,1.608,320200000.0
2008-06-13 03:25:00,1.608,1.6083,1.6078,1.608,507000002.0
2008-06-13 03:26:00,1.608,1.608,1.608,1.608,152600001.0
2008-06-13 03:27:00,1.608,1.608,1.608,1.608,118700001.0
2008-06-13 03:28:00,1.608,1.608,1.60755,1.6077,385700001.0
2008-06-13 03:29:00,1.6077,1.6079,1.6077,1.6077,767000000.0
2008-06-13 03:30:00,1.6077,1.6078,1.6077,1.6077,249200001.0
2008-06-13 03:31:00,1.6077,1.6078,1.6077,1.6078,263099997.0
2008-06-13 03:32:00,1.6079,1.6079,1.6077,1.6079,268499999.0
2008-06-13 03:33:00,1.6079,1.6079,1.60765,1.6077,85200000.0
2008-06-13 03:34:00,1.6077,1.6077,1.6077,1.6077,61500000.0
2008-06-13 03:35:00,1.6077,1.6078,1.6077,1.6077,316099999.0
2008-06-13 03:36:00,1.6077,1.6077,1.6077,1.6077,333799998.0
2008-06-13 03:37:00,1.6077,1.6077,1.6077,1.6077,104199998.0
2008-06-13 03:38:00,1.6077,1.6077,1.6077,1.6077,91400000.0
2008-06-13 03:39:00,1.6077,1.6077,1.6077,1.6077,300000.0
2008-06-13 03:40:00,1.6077,1.6078,1.6077,1.6077,444399998.0
2008-06-13 03:41:00,1.6077,1.6078,1.6077,1.6077,414799999.0
2008-06-13 03:42:00,1.6077,1.6077,1.6077,1.6077,58000000.0
2008-06-13 03:43:00,1.6077,1.6078,1.6077,1.6078,84900000.0
2008-06-13 03:44:00,1.6078,1.6078,1.6077,1.6077,16100000.0
2008-06-13 03:45:00,1.6077,1.6078,1.6077,1.6077,40900000.0
2008-06-13 03:46:00,1.6078,1.6078,1.6077,1.6077,31000000.0
2008-06-13 03:47:00,1.6077,1.6077,1.6077,1.6077,13100000.0
2008-06-13 03:48:00,1.6077,1.6077,1.6076,1.6077,11400000.0
2008-06-13 03:49:00,1.6077,1.6077,1.6077,1.6077,10600000.0
2008-06-13 03:50:00,1.6077,1.6077,1.6076,1.6076,185200002.0
2008-06-13 03:51:00,1.6076,1.6076,1.6074,1.6074,589199997.0
2008-06-13 03:52:00,1.60725,1.60725,1.60725,1.60725,1400000.0
2008-06-13 03:53:00,1.6072,1.6074,1.6072,1.6074,30400000.0
2008-06-13 03:54:00,1.6073,1.6074,1.6073,1.6074,11300000.0
2008-06-13 03:55:00,1.6074,1.6076,1.6074,1.6076,187600000.0
2008-06-13 03:56:00,1.6076,1.608,1.6076,1.6076,292100000.0
2008-06-13 03:57:00,1.6076,1.6077,1.6076,1.6076,252000001.0
2008-06-13 03:58:00,1.6076,1.6077,1.6076,1.6077,117599999.0
2008-06-13 03:59:00,1.6077,1.6077,1.6076,1.6076,769000002.0
2008-06-13 04:00:00,1.6076,1.6077,1.6075,1.6077,595400000.0
2008-06-13 04:01:00,1.6077,1.6079,1.6076,1.6076,249200001.0
2008-06-13 04:02:00,1.6076,1.6078,1.6075,1.6078,349200003.0
2008-06-13 04:03:00,1.6078,1.6079,1.6076,1.60765,370399998.0
2008-06-13 04:04:00,1.6077,1.6077,1.6077,1.6077,63200000.0
2008-06-13 04:05:00,1.6077,1.608,1.6077,1.6079,332000000.0
2008-06-13 04:06:00,1.6079,1.608,1.6077,1.6078,366800000.0
2008-06-13 04:07:00,1.6078,1.6078,1.6077,1.6078,390899999.0
2008-06-13 04:08:00,1.6079,1.6079,1.6078,1.6079,270499996.0
2008-06-13 04:09:00,1.6079,1.6079,1.6078,1.6078,92199999.0
2008-06-13 04:10:00,1.6078,1.6078,1.60775,1.60775,52300000.0
2008-06-13 04:11:00,1.6078,1.6078,1.60775,1.60775,5100000.0
2008-06-13 04:12:00,1.60775,1.6079,1.60775,1.60775,13500000.0
2008-06-13 04:13:00,1.60775,1.6078,1.60775,1.60775,58000000.0
2008-06-13 04:14:00,1.60775,1.6078,1.60775,1.60775,19300000.0
2008-06-13 04:15:00,1.6078,1.6078,1.6077,1.6077,175500000.0
2008-06-13 04:16:00,1.6077,1.6077,1.6077,1.6077,390800004.0
2008-06-13 04:17:00,1.6077,1.6077,1.6075,1.6075,169200000.0
2008-06-13 04:18:00,1.6075,1.6077,1.6075,1.6076,310700000.0
2008-06-13 04:19:00,1.6076,1.6077,1.6076,1.6076,324600000.0
2008-06-13 04:20:00,1.6076,1.6078,1.6075,1.6075,331200003.0
2008-06-13 04:21:00,1.6075,1.6076,1.6075,1.6075,305100001.0
2008-06-13 04:22:00,1.6075,1.6076,1.6075,1.6075,118800001.0
2008-06-13 04:23:00,1.6075,1.6076,1.6075,1.6075,283600001.0
2008-06-13 04:24:00,1.6075,1.6075,1.6075,1.6075,82800000.0
2008-06-13 04:25:00,1.6075,1.6075,1.6075,1.6075,135400000.0
2008-06-13 04:26:00,1.6075,1.6075,1.6075,1.6075,41900001.0
2008-06-13 04:27:00,1.6075,1.6075,1.6075,1.6075,201400000.0
2008-06-13 04:28:00,1.6075,1.6075,1.6074,1.6074,841499998.0
2008-06-13 04:29:00,1.6074,1.6075,1.6074,1.6075,1050499995.0
2008-06-13 04:30:00,1.6075,1.6075,1.6074,1.6074,173100000.0
2008-06-13 04:31:00,1.6074,1.6074,1.6073,1.6073,27700000.0
2008-06-13 04:32:00,1.6073,1.6073,1.6072,1.6072,16300000.0
2008-06-13 04:33:00,1.6073,1.6075,1.6072,1.6075,231400000.0
2008-06-13 04:34:00,1.6075,1.6076,1.6075,1.6076,46800000.0
2008-06-13 04:35:00,1.6076,1.6078,1.6074,1.6077,193299998.0
2008-06-13 04:36:00,1.6077,1.6077,1.6073,1.6076,113600000.0
2008-06-13 04:37:00,1.6076,1.6076,1.6076,1.6076,14800000.0
2008-06-13 04:38:00,1.6076,1.6076,1.6076,1.6076,3500000.0
2008-06-13 04:39:00,1.6076,1.6076,1.6076,1.6076,24500000.0
2008-06-13 04:40:00,1.6076,1.6076,1.6076,1.6076,9600000.0
2008-06-13 04:41:00,1.6076,1.6076,1.6076,1.6076,300000.0
2008-06-13 04:42:00,1.60728,1.60762,1.60714,1.60762,29900000.0
2008-06-13 04:43:00,1.60743,1.60747,1.60726,1.60747,5600000.0
2008-06-13 04:44:00,1.60737,1.60751,1.60735,1.60747,7300000.0
2008-06-13 04:45:00,1.6076,1.6076,1.6072,1.6074,197700000.0
2008-06-13 04:46:00,1.6075,1.6076,1.6074,1.6074,93400000.0
2008-06-13 04:47:00,1.6074,1.6077,1.6074,1.6076,81800000.0
2008-06-13 04:48:00,1.6076,1.6076,1.6076,1.6076,5900000.0
2008-06-13 04:49:00,1.6076,1.6076,1.6076,1.6076,12100000.0
2008-06-13 04:50:00,1.6076,1.6076,1.6076,1.6076,300000.0
2008-06-13 04:51:00,1.6076,1.6076,1.6076,1.6076,9500000.0
2008-06-13 04:52:00,1.6076,1.6076,1.6076,1.6076,300000.0
2008-06-13 04:53:00,1.60738,1.6075,1.60718,1.6075,12600000.0
2008-06-13 04:54:00,1.60719,1.60751,1.60719,1.60751,9500000.0
2008-06-13 04:55:00,1.6076,1.6076,1.6076,1.6076,14900000.0
2008-06-13 04:56:00,1.6076,1.6076,1.6076,1.6076,8200000.0
2008-06-13 04:57:00,1.6076,1.6076,1.6076,1.6076,34100000.0
2008-06-13 04:58:00,1.6076,1.6077,1.6076,1.6076,38200000.0
2008-06-13 04:59:00,1.6076,1.6076,1.6076,1.6076,26600000.0
2008-06-13 05:00:00,1.6076,1.6077,1.6076,1.6076,57300001.0
2008-06-13 05:01:00,1.6076,1.6077,1.6076,1.6076,62600000.0
2008-06-13 05:02:00,1.6076,1.6077,1.6076,1.6076,16700000.0
2008-06-13 05:03:00,1.6076,1.6078,1.6076,1.6077,53600000.0
2008-06-13 05:04:00,1.6077,1.6078,1.6076,1.6076,88100000.0
2008-06-13 05:05:00,1.6076,1.6078,1.6076,1.6078,137900001.0
2008-06-13 05:06:00,1.6078,1.6079,1.6077,1.6077,72500000.0
2008-06-13 05:07:00,1.6077,1.6077,1.6076,1.6077,133900000.0
2008-06-13 05:08:00,1.6077,1.6077,1.6077,1.6077,21800000.0
2008-06-13 05:09:00,1.6077,1.6077,1.6076,1.60765,90600001.0
2008-06-13 05:10:00,1.6077,1.6077,1.6076,1.6076,107200001.0
2008-06-13 05:11:00,1.6076,1.608,1.6076,1.608,128800000.0
2008-06-13 05:12:00,1.608,1.608,1.6077,1.6077,192100000.0
2008-06-13 05:13:00,1.6077,1.6078,1.6077,1.60775,119600000.0
2008-06-13 05:14:00,1.6078,1.6078,1.60775,1.6078,231600001.0
2008-06-13 05:15:00,1.6078,1.6078,1.6076,1.6076,161900000.0
2008-06-13 05:16:00,1.6076,1.6076,1.6076,1.6076,121700000.0
2008-06-13 05:17:00,1.6076,1.6076,1.6076,1.6076,80999999.0
2008-06-13 05:18:00,1.6076,1.6076,1.6076,1.6076,5400000.0
2008-06-13 05:19:00,1.6076,1.6076,1.6076,1.6076,60200002.0
2008-06-13 05:20:00,1.6076,1.60765,1.6076,1.60765,209600001.0
2008-06-13 05:21:00,1.60765,1.60765,1.60765,1.60765,2800000.0
2008-06-13 05:22:00,1.60765,1.6078,1.60765,1.6078,27900000.0
2008-06-13 05:23:00,1.6078,1.6079,1.6078,1.6078,88100000.0
2008-06-13 05:24:00,1.6078,1.6079,1.6076,1.60765,298800000.0
2008-06-13 05:25:00,1.60765,1.6078,1.6076,1.6077,373200002.0
2008-06-13 05:26:00,1.6077,1.6077,1.6076,1.6076,234900000.0
2008-06-13 05:27:00,1.6076,1.6077,1.6076,1.6077,259499999.0
2008-06-13 05:28:00,1.6077,1.6077,1.6077,1.6077,87900000.0
2008-06-13 05:29:00,1.6077,1.6077,1.6077,1.6077,72500000.0
2008-06-13 05:30:00,1.6077,1.6077,1.6077,1.6077,300000.0
2008-06-13 05:31:00,1.6077,1.6078,1.60765,1.6077,84300000.0
2008-06-13 05:32:00,1.6077,1.608,1.6077,1.608,33600000.0
2008-06-13 05:33:00,1.608,1.608,1.6079,1.6079,90599998.0
2008-06-13 05:34:00,1.6079,1.6081,1.6079,1.6081,378900000.0
2008-06-13 05:35:00,1.6081,1.6082,1.6081,1.6081,16600000.0
2008-06-13 05:36:00,1.6081,1.6083,1.6081,1.6082,24900000.0
2008-06-13 05:37:00,1.6082,1.6083,1.6079,1.608,182400000.0
2008-06-13 05:38:00,1.608,1.6081,1.608,1.6081,18700000.0
2008-06-13 05:39:00,1.6081,1.6081,1.608,1.608,10100000.0
2008-06-13 05:40:00,1.608,1.608,1.608,1.608,300000.0
2008-06-13 05:41:00,1.608,1.6081,1.608,1.608,31100000.0
2008-06-13 05:42:00,1.608,1.6081,1.608,1.608,37200000.0
2008-06-13 05:43:00,1.608,1.6081,1.608,1.6081,8400000.0
2008-06-13 05:44:00,1.6081,1.6082,1.608,1.6081,38600000.0
2008-06-13 05:45:00,1.6081,1.6082,1.6078,1.6078,178300002.0
2008-06-13 05:46:00,1.6078,1.6078,1.6078,1.6078,397500000.0
2008-06-13 05:47:00,1.6078,1.60785,1.6078,1.6078,278400000.0
2008-06-13 05:48:00,1.6078,1.6078,1.6078,1.6078,151000000.0
2008-06-13 05:49:00,1.6078,1.6078,1.6078,1.6078,26200000.0
2008-06-13 05:50:00,1.6078,1.6078,1.6078,1.6078,300000.0
2008-06-13 05:51:00,1.6078,1.6078,1.6078,1.6078,1300000.0
2008-06-13 05:52:00,1.6078,1.608,1.6078,1.6079,63500000.0
2008-06-13 05:53:00,1.6079,1.6079,1.6078,1.6078,357699999.0
2008-06-13 05:54:00,1.6078,1.6079,1.6078,1.6079,112200000.0
2008-06-13 05:55:00,1.6079,1.6079,1.6078,1.6078,99000000.0
2008-06-13 05:56:00,1.6078,1.6078,1.6078,1.6078,1800000.0
2008-06-13 05:57:00,1.6078,1.6078,1.6078,1.6078,24200000.0
2008-06-13 05:58:00,1.6078,1.6078,1.6078,1.6078,2900000.0
2008-06-13 05:59:00,1.6078,1.60805,1.6078,1.60785,56700000.0
2008-06-13 06:00:00,1.6079,1.608,1.6078,1.6078,44700000.0
2008-06-13 06:01:00,1.6078,1.60785,1.6078,1.6078,15900000.0
2008-06-13 06:02:00,1.6078,1.6078,1.6078,1.6078,3600000.0
2008-06-13 06:03:00,1.6078,1.6079,1.6078,1.60785,72400000.0
2008-06-13 06:04:00,1.60785,1.6084,1.6078,1.6084,229599999.0
2008-06-13 06:05:00,1.6084,1.6084,1.608,1.6081,451000000.0
2008-06-13 06:06:00,1.6081,1.6083,1.6079,1.6081,463362150.0
2008-06-13 06:07:00,1.6081,1.6083,1.608,1.6083,409999999.0
2008-06-13 06:08:00,1.6083,1.6083,1.6081,1.6083,152200000.0
2008-06-13 06:09:00,1.6083,1.6086,1.608,1.6086,556699999.0
2008-06-13 06:10:00,1.6087,1.6087,1.6082,1.6083,420100001.0
2008-06-13 06:11:00,1.6083,1.6084,1.6083,1.6083,191000000.0
2008-06-13 06:12:00,1.6083,1.6085,1.6083,1.6083,249600002.0
2008-06-13 06:13:00,1.6083,1.6083,1.608,1.6081,270099999.0
2008-06-13 06:14:00,1.6081,1.6084,1.6081,1.6084,149900000.0
2008-06-13 06:15:00,1.6084,1.6085,1.6082,1.6084,123300000.0
2008-06-13 06:16:00,1.6084,1.6084,1.6082,1.6084,449900000.0
2008-06-13 06:17:00,1.6085,1.6086,1.6081,1.6084,19200000.0
2008-06-13 06:18:00,1.6084,1.6085,1.6081,1.6081,176000000.0
2008-06-13 06:19:00,1.6081,1.6084,1.6081,1.6083,208500001.0
2008-06-13 06:20:00,1.6083,1.6085,1.6083,1.6084,255899999.0
2008-06-13 06:21:00,1.6084,1.6085,1.6083,1.6084,215099999.0
2008-06-13 06:22:00,1.6084,1.6085,1.6082,1.6082,244000001.0
2008-06-13 06:23:00,1.6082,1.6085,1.6082,1.6082,195100000.0
2008-06-13 06:24:00,1.6081,1.6085,1.608,1.608,436800002.0
2008-06-13 06:25:00,1.608,1.6086,1.608,1.6083,361100001.0
2008-06-13 06:26:00,1.6084,1.6085,1.6084,1.6085,43300000.0
2008-06-13 06:27:00,1.6085,1.6085,1.60835,1.6085,116500000.0
2008-06-13 06:28:00,1.6085,1.6085,1.60825,1.6084,9200000.0
2008-06-13 06:29:00,1.6083,1.6085,1.60825,1.6085,116300000.0
2008-06-13 06:30:00,1.6085,1.6085,1.6083,1.6083,333300001.0
2008-06-13 06:31:00,1.6083,1.6085,1.6083,1.6084,333499999.0
2008-06-13 06:32:00,1.6083,1.6085,1.6083,1.6084,539100000.0
2008-06-13 06:33:00,1.6083,1.6086,1.6083,1.6084,239299999.0
2008-06-13 06:34:00,1.6084,1.6086,1.6083,1.6084,703599998.0
2008-06-13 06:35:00,1.6085,1.6086,1.6084,1.6085,142400001.0
2008-06-13 06:36:00,1.6085,1.6085,1.6083,1.6084,230600000.0
2008-06-13 06:37:00,1.6084,1.6085,1.6083,1.6084,281800000.0
2008-06-13 06:38:00,1.6085,1.6086,1.6085,1.6085,53300000.0
2008-06-13 06:39:00,1.6086,1.6087,1.6083,1.6083,320500000.0
2008-06-13 06:40:00,1.6083,1.6085,1.6083,1.6084,434700001.0
2008-06-13 06:41:00,1.6084,1.6086,1.6083,1.6086,204200001.0
2008-06-13 06:42:00,1.6085,1.6086,1.6084,1.6084,42600000.0
2008-06-13 06:43:00,1.6086,1.6087,1.6083,1.6083,128599999.0
2008-06-13 06:44:00,1.6083,1.6086,1.6083,1.6083,400100002.0
2008-06-13 06:45:00,1.6083,1.6086,1.6083,1.6086,241899999.0
2008-06-13 06:46:00,1.6086,1.6086,1.6083,1.6083,127600002.0
2008-06-13 06:47:00,1.6083,1.6083,1.6083,1.6083,198700001.0
2008-06-13 06:48:00,1.6083,1.6083,1.6083,1.6083,241500000.0
2008-06-13 06:49:00,1.6083,1.6083,1.6083,1.6083,19000000.0
2008-06-13 06:50:00,1.6083,1.6083,1.6083,1.6083,12000000.0
2008-06-13 06:51:00,1.60823,1.60823,1.60787,1.60818,46300000.0
2008-06-13 06:52:00,1.6083,1.6083,1.6083,1.6083,73100001.0
2008-06-13 06:53:00,1.60808,1.60815,1.60792,1.60815,26000000.0
2008-06-13 06:54:00,1.6082,1.6083,1.6082,1.6083,17100000.0
2008-06-13 06:55:00,1.6081,1.60815,1.6081,1.6081,6300000.0
2008-06-13 06:56:00,1.60815,1.6082,1.60805,1.6081,6300000.0
2008-06-13 06:57:00,1.60815,1.6085,1.608,1.6081,359800000.0
2008-06-13 06:58:00,1.6081,1.6083,1.60795,1.6083,116400000.0
2008-06-13 06:59:00,1.6083,1.6088,1.6083,1.6088,246000000.0
2008-06-13 07:00:00,1.6088,1.6089,1.6088,1.6088,188200001.0
2008-06-13 07:01:00,1.6088,1.6088,1.6088,1.6088,71300000.0
2008-06-13 07:02:00,1.6088,1.609,1.6088,1.609,76900000.0
2008-06-13 07:03:00,1.609,1.609,1.6088,1.6088,190700000.0
2008-06-13 07:04:00,1.6088,1.6088,1.6087,1.6088,31000000.0
2008-06-13 07:05:00,1.60875,1.6088,1.6086,1.6088,13600000.0
2008-06-13 07:06:00,1.6088,1.6088,1.6088,1.6088,44800000.0
2008-06-13 07:07:00,1.6088,1.6088,1.6088,1.6088,95200000.0
2008-06-13 07:08:00,1.6088,1.6088,1.6087,1.6087,3100000.0
2008-06-13 07:09:00,1.6087,1.6088,1.6087,1.6088,97100000.0
2008-06-13 07:10:00,1.6088,1.6088,1.6087,1.6087,63500000.0
2008-06-13 07:11:00,1.6088,1.6088,1.6087,1.6087,100800000.0
2008-06-13 07:12:00,1.60833,1.6086,1.60812,1.6085,16400000.0
2008-06-13 07:13:00,1.6086,1.6087,1.6086,1.6087,3400000.0
2008-06-13 07:14:00,1.6087,1.6087,1.6087,1.6087,25200000.0
2008-06-13 07:15:00,1.6089,1.6089,1.6087,1.6087,39000000.0
2008-06-13 07:16:00,1.6087,1.6087,1.6087,1.6087,25200000.0
2008-06-13 07:17:00,1.6087,1.6089,1.6085,1.6085,401899998.0
2008-06-13 07:18:00,1.6085,1.6086,1.6085,1.6085,220200002.0
2008-06-13 07:19:00,1.6085,1.6086,1.6085,1.6085,90100000.0
2008-06-13 07:20:00,1.6085,1.60855,1.6085,1.60855,12700000.0
2008-06-13 07:21:00,1.6085,1.6085,1.6085,1.6085,12200000.0
2008-06-13 07:22:00,1.6085,1.60855,1.6085,1.6085,331900001.0
2008-06-13 07:23:00,1.6085,1.6088,1.6085,1.6088,213800002.0
2008-06-13 07:24:00,1.6088,1.6089,1.6085,1.6087,531100000.0
2008-06-13 07:25:00,1.6087,1.6087,1.6085,1.6085,77100000.0
2008-06-13 07:26:00,1.60855,1.609,1.6085,1.609,245699999.0
2008-06-13 07:27:00,1.609,1.609,1.6087,1.6089,511299999.0
2008-06-13 07:28:00,1.609,1.609,1.6088,1.6089,167600000.0
2008-06-13 07:29:00,1.6089,1.609,1.6086,1.6087,323500001.0
2008-06-13 07:30:00,1.6087,1.6089,1.60855,1.6089,282199999.0
2008-06-13 07:31:00,1.6089,1.6089,1.6086,1.60875,83200001.0
2008-06-13 07:32:00,1.6087,1.609,1.6086,1.609,78900000.0
2008-06-13 07:33:00,1.609,1.609,1.6085,1.60855,202700000.0
2008-06-13 07:34:00,1.6088,1.6089,1.6085,1.6085,168000000.0
2008-06-13 07:35:00,1.6085,1.6085,1.6083,1.6083,354299999.0
2008-06-13 07:36:00,1.6083,1.6084,1.6083,1.6083,148400000.0
2008-06-13 07:37:00,1.60815,1.6083,1.608,1.6082,105500000.0
2008-06-13 07:38:00,1.6082,1.6083,1.608,1.6081,510100000.0
2008-06-13 07:39:00,1.6082,1.6083,1.6082,1.6083,112800000.0
2008-06-13 07:40:00,1.6083,1.6083,1.608,1.6082,527700001.0
2008-06-13 07:41:00,1.6082,1.6082,1.608,1.608,400100002.0
2008-06-13 07:42:00,1.6081,1.6081,1.608,1.608,327299999.0
2008-06-13 07:43:00,1.608,1.6082,1.608,1.608,184299998.0
2008-06-13 07:44:00,1.608,1.608,1.608,1.608,209800001.0
2008-06-13 07:45:00,1.608,1.608,1.60795,1.60795,1700000.0
2008-06-13 07:46:00,1.6079,1.6081,1.6079,1.608,304699997.0
2008-06-13 07:47:00,1.608,1.6081,1.608,1.6081,108299999.0
2008-06-13 07:48:00,1.6081,1.6081,1.608,1.608,223700001.0
2008-06-13 07:49:00,1.608,1.6082,1.608,1.6082,318800001.0
2008-06-13 07:50:00,1.6081,1.6081,1.60805,1.60805,4200000.0
2008-06-13 07:51:00,1.608,1.6083,1.608,1.6083,381699999.0
2008-06-13 07:52:00,1.6082,1.6085,1.6082,1.6082,258099999.0
2008-06-13 07:53:00,1.60825,1.6085,1.6082,1.6082,341800000.0
2008-06-13 07:54:00,1.6082,1.6083,1.6082,1.6082,47200000.0
2008-06-13 07:55:00,1.6082,1.6083,1.6082,1.6083,89600001.0
2008-06-13 07:56:00,1.6083,1.6083,1.6082,1.6082,143600000.0
2008-06-13 07:57:00,1.6083,1.60835,1.6083,1.6083,151199999.0
2008-06-13 07:58:00,1.6083,1.6083,1.6083,1.6083,157300000.0
2008-06-13 07:59:00,1.6083,1.6085,1.6083,1.6084,136799999.0
2008-06-13 08:00:00,1.60845,1.6089,1.6083,1.6083,304200000.0
2008-06-13 08:01:00,1.6083,1.6085,1.6083,1.6085,230100001.0
2008-06-13 08:02:00,1.6085,1.60855,1.60835,1.60845,140800000.0
2008-06-13 08:03:00,1.6084,1.60845,1.6083,1.6083,218900000.0
2008-06-13 08:04:00,1.6083,1.60855,1.6083,1.6085,155500000.0
2008-06-13 08:05:00,1.6085,1.6086,1.6081,1.6081,270000000.0
2008-06-13 08:06:00,1.6081,1.6082,1.608,1.6082,227000001.0
2008-06-13 08:07:00,1.6082,1.6086,1.6082,1.6086,90700000.0
2008-06-13 08:08:00,1.6086,1.60865,1.6086,1.6086,31600000.0
2008-06-13 08:09:00,1.6086,1.6087,1.60855,1.6087,36000000.0
2008-06-13 08:10:00,1.6087,1.6087,1.6084,1.6084,86000000.0
2008-06-13 08:11:00,1.6084,1.6084,1.60835,1.60835,14400000.0
2008-06-13 08:12:00,1.60835,1.6084,1.60835,1.6084,6300000.0
2008-06-13 08:13:00,1.6084,1.6084,1.6082,1.6082,61800000.0
2008-06-13 08:14:00,1.6082,1.6082,1.6082,1.6082,11400000.0
2008-06-13 08:15:00,1.6082,1.60835,1.6082,1.6082,113700000.0
2008-06-13 08:16:00,1.6082,1.6083,1.608,1.608,131900000.0
2008-06-13 08:17:00,1.608,1.6082,1.6078,1.6081,130100000.0
2008-06-13 08:18:00,1.6081,1.60815,1.6076,1.6077,228300000.0
2008-06-13 08:19:00,1.6077,1.60805,1.60755,1.60795,165100000.0
2008-06-13 08:20:00,1.608,1.6083,1.60785,1.60825,152600000.0
2008-06-13 08:21:00,1.60825,1.6085,1.6082,1.6082,142200000.0
2008-06-13 08:22:00,1.6082,1.6082,1.6082,1.6082,9300000.0
2008-06-13 08:23:00,1.6081,1.6081,1.608,1.60805,7700000.0
2008-06-13 08:24:00,1.608,1.6083,1.6078,1.6079,63400000.0
2008-06-13 08:25:00,1.60785,1.6081,1.60785,1.608,35700000.0
2008-06-13 08:26:00,1.608,1.6081,1.6079,1.60805,119400000.0
2008-06-13 08:27:00,1.60805,1.6081,1.608,1.608,23800000.0
2008-06-13 08:28:00,1.608,1.60815,1.608,1.6081,44000000.0
2008-06-13 08:29:00,1.6081,1.60845,1.6081,1.60845,47200000.0
2008-06-13 08:30:00,1.60845,1.60875,1.60815,1.6087,109600000.0
2008-06-13 08:31:00,1.6087,1.6087,1.6084,1.6087,51200000.0
2008-06-13 08:32:00,1.6087,1.6091,1.6087,1.6091,103900000.0
2008-06-13 08:33:00,1.6091,1.6091,1.6089,1.6091,38800000.0
2008-06-13 08:34:00,1.6091,1.6091,1.6089,1.60895,37600000.0
2008-06-13 08:35:00,1.60895,1.6091,1.60895,1.6091,15700000.0
2008-06-13 08:36:00,1.6091,1.6091,1.60895,1.60895,27500000.0
2008-06-13 08:37:00,1.60895,1.609,1.6087,1.6087,34200000.0
2008-06-13 08:38:00,1.6087,1.60875,1.6086,1.60875,12900000.0
2008-06-13 08:39:00,1.60875,1.6089,1.60875,1.60885,11900000.0
2008-06-13 08:40:00,1.6089,1.60895,1.6088,1.60895,23400000.0
2008-06-13 08:41:00,1.60895,1.609,1.60845,1.6085,70900000.0
2008-06-13 08:42:00,1.6085,1.6086,1.6085,1.6085,78900000.0
2008-06-13 08:43:00,1.6085,1.60875,1.6083,1.60845,59700000.0
2008-06-13 08:44:00,1.60845,1.60875,1.60845,1.6087,15500000.0
2008-06-13 08:45:00,1.6087,1.6087,1.6084,1.6086,59100000.0
2008-06-13 08:46:00,1.60855,1.60855,1.6084,1.6085,41100000.0
2008-06-13 08:47:00,1.6085,1.6086,1.6084,1.6084,61600000.0
2008-06-13 08:48:00,1.6084,1.6086,1.6084,1.6086,25100000.0
2008-06-13 08:49:00,1.6085,1.60865,1.6085,1.6086,18700000.0
2008-06-13 08:50:00,1.6086,1.6087,1.6086,1.6087,13700000.0
2008-06-13 08:51:00,1.6087,1.60875,1.6085,1.60855,47700000.0
2008-06-13 08:52:00,1.6086,1.6088,1.6086,1.60875,39300000.0
2008-06-13 08:53:00,1.60875,1.609,1.60875,1.609,28800000.0
2008-06-13 08:54:00,1.609,1.6091,1.609,1.6091,47800000.0
2008-06-13 08:55:00,1.6091,1.6096,1.6091,1.6095,75700000.0
2008-06-13 08:56:00,1.6095,1.60955,1.6093,1.6093,94100000.0
2008-06-13 08:57:00,1.60935,1.60945,1.60905,1.6092,115200000.0
2008-06-13 08:58:00,1.6092,1.6093,1.6092,1.6092,38100000.0
2008-06-13 08:59:00,1.6092,1.6092,1.60895,1.609,47100000.0
2008-06-13 09:00:00,1.609,1.6091,1.6088,1.6089,52200000.0
2008-06-13 09:01:00,1.6089,1.60905,1.60885,1.60905,41700000.0
2008-06-13 09:02:00,1.609,1.609,1.6089,1.609,45900000.0
2008-06-13 09:03:00,1.60895,1.60925,1.60895,1.60925,39500000.0
2008-06-13 09:04:00,1.6093,1.60935,1.609,1.6091,84600000.0
2008-06-13 09:05:00,1.6091,1.6092,1.60905,1.6091,58200000.0
2008-06-13 09:06:00,1.6091,1.6092,1.609,1.609,81800000.0
2008-06-13 09:07:00,1.609,1.6092,1.609,1.6091,56900000.0
2008-06-13 09:08:00,1.6091,1.6095,1.6091,1.6093,98300000.0
2008-06-13 09:09:00,1.6093,1.60955,1.6093,1.6095,56100000.0
2008-06-13 09:10:00,1.6095,1.6095,1.6093,1.6095,28100000.0
2008-06-13 09:11:00,1.6095,1.61,1.6095,1.6097,54900000.0
2008-06-13 09:12:00,1.6097,1.60995,1.6096,1.6099,53400000.0
2008-06-13 09:13:00,1.6099,1.6104,1.6097,1.61015,43600000.0
2008-06-13 09:14:00,1.61015,1.6105,1.6101,1.6103,30200000.0
2008-06-13 09:15:00,1.6104,1.6105,1.61025,1.61025,70200000.0
2008-06-13 09:16:00,1.6102,1.61025,1.61,1.61,15500000.0
2008-06-13 09:17:00,1.61,1.6102,1.60995,1.6101,33200000.0
2008-06-13 09:18:00,1.6101,1.6102,1.6101,1.61015,9600000.0
2008-06-13 09:19:00,1.6102,1.6102,1.61005,1.6102,15000000.0
2008-06-13 09:20:00,1.6102,1.6102,1.6101,1.6101,31800000.0
2008-06-13 09:21:00,1.6102,1.6102,1.60995,1.61005,33100000.0
2008-06-13 09:22:00,1.61005,1.61005,1.6099,1.61,20700000.0
2008-06-13 09:23:00,1.61,1.61005,1.6099,1.60995,48000000.0
2008-06-13 09:24:00,1.60995,1.6101,1.6098,1.6101,53300000.0
2008-06-13 09:25:00,1.6101,1.6105,1.6101,1.6105,55800000.0
2008-06-13 09:26:00,1.6105,1.6106,1.61045,1.61045,86300000.0
2008-06-13 09:27:00,1.6105,1.6105,1.61045,1.6105,23400000.0
2008-06-13 09:28:00,1.6105,1.6105,1.6105,1.6105,7200000.0
2008-06-13 09:29:00,1.6104,1.6105,1.6104,1.61045,14700000.0
2008-06-13 09:30:00,1.61045,1.61055,1.6104,1.6105,15300000.0
2008-06-13 09:31:00,1.6105,1.6106,1.6104,1.61045,28300000.0
2008-06-13 09:32:00,1.61045,1.6106,1.6103,1.61045,54400000.0
2008-06-13 09:33:00,1.61045,1.61055,1.6103,1.61035,23400000.0
2008-06-13 09:34:00,1.61035,1.6104,1.6102,1.6103,30300000.0
2008-06-13 09:35:00,1.6103,1.6104,1.6102,1.6104,36600000.0
2008-06-13 09:36:00,1.6104,1.6104,1.61035,1.6104,7100000.0
2008-06-13 09:37:00,1.6104,1.6106,1.6104,1.6105,43800000.0
2008-06-13 09:38:00,1.6106,1.6106,1.6104,1.6104,28300000.0
2008-06-13 09:39:00,1.6104,1.6104,1.6102,1.6104,20500000.0
2008-06-13 09:40:00,1.6104,1.6104,1.6102,1.6103,40500000.0
2008-06-13 09:41:00,1.6103,1.6104,1.6103,1.6104,9900000.0
2008-06-13 09:42:00,1.6103,1.6105,1.6103,1.6103,53300000.0
2008-06-13 09:43:00,1.6103,1.6105,1.6103,1.6104,18000000.0
2008-06-13 09:44:00,1.6104,1.6105,1.6103,1.6103,29000000.0
2008-06-13 09:45:00,1.6102,1.61025,1.6102,1.61025,12200000.0
2008-06-13 09:46:00,1.61025,1.6104,1.61015,1.6104,29200000.0
2008-06-13 09:47:00,1.6104,1.6104,1.6103,1.6104,18500000.0
2008-06-13 09:48:00,1.6104,1.6104,1.6103,1.6104,18700000.0
2008-06-13 09:49:00,1.6104,1.6104,1.6103,1.61035,13800000.0
2008-06-13 09:50:00,1.61035,1.6105,1.6103,1.6105,41800000.0
2008-06-13 09:51:00,1.6105,1.6105,1.6104,1.6105,21100000.0
2008-06-13 09:52:00,1.6105,1.6105,1.61045,1.61045,9900000.0
2008-06-13 09:53:00,1.61045,1.61065,1.61045,1.6106,20500000.0
2008-06-13 09:54:00,1.6106,1.6107,1.6106,1.6106,22300000.0
2008-06-13 09:55:00,1.6106,1.6109,1.6106,1.6107,59800000.0
2008-06-13 09:56:00,1.6107,1.6109,1.6107,1.6108,57900000.0
2008-06-13 09:57:00,1.61085,1.61125,1.61085,1.6111,98500000.0
2008-06-13 09:58:00,1.6111,1.6113,1.6108,1.61115,96600000.0
2008-06-13 09:59:00,1.6111,1.6113,1.6111,1.6112,48400000.0
2008-06-13 10:00:00,1.6112,1.6112,1.61085,1.6109,105600000.0
2008-06-13 10:01:00,1.6109,1.61105,1.6109,1.611,46200000.0
2008-06-13 10:02:00,1.611,1.6112,1.611,1.611,67000000.0
2008-06-13 10:03:00,1.611,1.611,1.6108,1.6108,58700000.0
2008-06-13 10:04:00,1.6108,1.6111,1.6108,1.6109,64500000.0
2008-06-13 10:05:00,1.6109,1.611,1.6109,1.61095,22400000.0
2008-06-13 10:06:00,1.6109,1.6112,1.6109,1.611,56700000.0
2008-06-13 10:07:00,1.61105,1.61105,1.6108,1.61085,74400000.0
2008-06-13 10:08:00,1.61085,1.611,1.6108,1.61085,55000000.0
2008-06-13 10:09:00,1.61085,1.61095,1.6105,1.6105,71200000.0
2008-06-13 10:10:00,1.61055,1.6109,1.6104,1.6105,61600000.0
2008-06-13 10:11:00,1.6105,1.6108,1.6104,1.61065,54000000.0
2008-06-13 10:12:00,1.61065,1.61075,1.6105,1.61075,39000000.0
2008-06-13 10:13:00,1.6107,1.6108,1.61055,1.6107,37000000.0
2008-06-13 10:14:00,1.61065,1.6109,1.61055,1.61085,39100000.0
2008-06-13 10:15:00,1.6108,1.61085,1.61065,1.6107,28700000.0
2008-06-13 10:16:00,1.6107,1.61085,1.61065,1.6108,44900000.0
2008-06-13 10:17:00,1.6108,1.61085,1.6105,1.61055,56700000.0
2008-06-13 10:18:00,1.6105,1.6109,1.61045,1.6109,46500000.0
2008-06-13 10:19:00,1.6109,1.611,1.6107,1.61075,36300000.0
2008-06-13 10:20:00,1.61075,1.6108,1.6107,1.6107,20700000.0
2008-06-13 10:21:00,1.6107,1.61075,1.61065,1.6107,27600000.0
2008-06-13 10:22:00,1.6107,1.61085,1.6107,1.61075,37300000.0
2008-06-13 10:23:00,1.6107,1.6108,1.61065,1.6108,45000000.0
2008-06-13 10:24:00,1.6107,1.6108,1.6107,1.6108,45500000.0
2008-06-13 10:25:00,1.6108,1.611,1.6107,1.6108,55800000.0
2008-06-13 10:26:00,1.6108,1.6109,1.6107,1.6108,63700000.0
2008-06-13 10:27:00,1.6108,1.6109,1.6107,1.6108,47300000.0
2008-06-13 10:28:00,1.61075,1.611,1.61075,1.611,37300000.0
2008-06-13 10:29:00,1.611,1.6111,1.6109,1.611,53100000.0
2008-06-13 10:30:00,1.611,1.6111,1.611,1.611,18900000.0
2008-06-13 10:31:00,1.611,1.611,1.611,1.611,11400000.0
2008-06-13 10:32:00,1.611,1.6111,1.611,1.611,14900000.0
2008-06-13 10:33:00,1.611,1.611,1.611,1.611,33100000.0
2008-06-13 10:34:00,1.611,1.6111,1.61085,1.6109,42100000.0
2008-06-13 10:35:00,1.6109,1.611,1.6106,1.6106,69500000.0
2008-06-13 10:36:00,1.6106,1.611,1.6105,1.61075,59300000.0
2008-06-13 10:37:00,1.6107,1.6109,1.6106,1.6107,82200000.0
2008-06-13 10:38:00,1.6107,1.611,1.6107,1.611,50700000.0
2008-06-13 10:39:00,1.61105,1.6111,1.6106,1.6106,61200000.0
2008-06-13 10:40:00,1.6106,1.6107,1.6106,1.6106,33000000.0
2008-06-13 10:41:00,1.61055,1.61055,1.6103,1.6103,72500000.0
2008-06-13 10:42:00,1.6103,1.6104,1.6101,1.6101,37900000.0
2008-06-13 10:43:00,1.61015,1.6102,1.6099,1.6101,61300000.0
2008-06-13 10:44:00,1.6101,1.61025,1.60985,1.61015,89400000.0
2008-06-13 10:45:00,1.6101,1.6104,1.61,1.6102,80700000.0
2008-06-13 10:46:00,1.61015,1.61055,1.60995,1.61005,84900000.0
2008-06-13 10:47:00,1.61005,1.6101,1.6097,1.6098,96400000.0
2008-06-13 10:48:00,1.6098,1.61,1.6097,1.61,73700000.0
2008-06-13 10:49:00,1.61,1.61025,1.61,1.6102,52900000.0
2008-06-13 10:50:00,1.6102,1.61035,1.61015,1.6103,43200000.0
2008-06-13 10:51:00,1.6103,1.6103,1.6097,1.6098,56200000.0
2008-06-13 10:52:00,1.60975,1.61005,1.6093,1.60995,129800000.0
2008-06-13 10:53:00,1.60995,1.6102,1.60975,1.6102,114100000.0
2008-06-13 10:54:00,1.6102,1.61035,1.61,1.6102,51300000.0
2008-06-13 10:55:00,1.61015,1.61055,1.60995,1.61035,37900000.0
2008-06-13 10:56:00,1.6104,1.6104,1.60955,1.6096,81100000.0
2008-06-13 10:57:00,1.6096,1.6103,1.6095,1.6103,82300000.0
2008-06-13 10:58:00,1.6103,1.6107,1.60985,1.6101,91400000.0
2008-06-13 10:59:00,1.6101,1.6104,1.60975,1.61025,71600000.0
2008-06-13 11:00:00,1.61025,1.6107,1.60995,1.6106,117400000.0
2008-06-13 11:01:00,1.6106,1.6106,1.6102,1.61045,75100000.0
2008-06-13 11:02:00,1.6105,1.61055,1.61025,1.61035,42400000.0
2008-06-13 11:03:00,1.6104,1.6105,1.61025,1.61045,46800000.0
2008-06-13 11:04:00,1.6105,1.6106,1.6103,1.6103,47600000.0
2008-06-13 11:05:00,1.6103,1.6104,1.6102,1.6104,39200000.0
2008-06-13 11:06:00,1.6104,1.6109,1.6103,1.61085,80800000.0
2008-06-13 11:07:00,1.6109,1.611,1.6107,1.6107,53200000.0
2008-06-13 11:08:00,1.61075,1.6109,1.6107,1.61075,30500000.0
2008-06-13 11:09:00,1.61075,1.6108,1.6104,1.61055,63700000.0
2008-06-13 11:10:00,1.61055,1.61065,1.61055,1.61055,50700000.0
2008-06-13 11:11:00,1.6105,1.61055,1.61035,1.61045,59300000.0
2008-06-13 11:12:00,1.6104,1.6104,1.6103,1.61035,27500000.0
2008-06-13 11:13:00,1.6104,1.6105,1.6102,1.61045,68300000.0
2008-06-13 11:14:00,1.61045,1.6107,1.61025,1.6107,83400000.0
2008-06-13 11:15:00,1.61065,1.61065,1.6105,1.6106,48700000.0
2008-06-13 11:16:00,1.6106,1.6107,1.6105,1.61065,70600000.0
2008-06-13 11:17:00,1.6106,1.611,1.6104,1.611,66600000.0
2008-06-13 11:18:00,1.611,1.611,1.6106,1.6106,85600000.0
2008-06-13 11:19:00,1.6106,1.6108,1.6106,1.61075,55900000.0
2008-06-13 11:20:00,1.6108,1.6112,1.6107,1.6112,45800000.0
2008-06-13 11:21:00,1.6112,1.61125,1.611,1.6111,66600000.0
2008-06-13 11:22:00,1.6111,1.6115,1.6111,1.6115,45100000.0
2008-06-13 11:23:00,1.6115,1.6118,1.6113,1.6113,77300000.0
2008-06-13 11:24:00,1.6114,1.6115,1.6111,1.6114,58200000.0
2008-06-13 11:25:00,1.6114,1.6114,1.6112,1.61135,17900000.0
2008-06-13 11:26:00,1.61135,1.61135,1.6113,1.6113,11700000.0
2008-06-13 11:27:00,1.6113,1.61135,1.6113,1.6113,24100000.0
2008-06-13 11:28:00,1.6113,1.6116,1.6111,1.6111,96900000.0
2008-06-13 11:29:00,1.61115,1.6112,1.6108,1.6108,81900000.0
2008-06-13 11:30:00,1.6108,1.611,1.6106,1.6108,63300000.0
2008-06-13 11:31:00,1.6108,1.61235,1.6106,1.61225,121900000.0
2008-06-13 11:32:00,1.61225,1.6123,1.61125,1.6113,132700000.0
2008-06-13 11:33:00,1.6113,1.61195,1.6112,1.61175,116200000.0
2008-06-13 11:34:00,1.6117,1.6119,1.61155,1.6117,106700000.0
2008-06-13 11:35:00,1.61165,1.6119,1.6114,1.6117,122500000.0
2008-06-13 11:36:00,1.61165,1.6125,1.6116,1.6122,121200000.0
2008-06-13 11:37:00,1.6122,1.6124,1.6116,1.6116,93500000.0
2008-06-13 11:38:00,1.6116,1.6116,1.6112,1.6114,102800000.0
2008-06-13 11:39:00,1.6114,1.6115,1.6108,1.6109,96400000.0
2008-06-13 11:40:00,1.6109,1.6111,1.6109,1.611,61600000.0
2008-06-13 11:41:00,1.611,1.6116,1.6108,1.6108,57000000.0
2008-06-13 11:42:00,1.6108,1.6108,1.61015,1.6106,42500000.0
2008-06-13 11:43:00,1.6106,1.6107,1.61035,1.6104,88000000.0
2008-06-13 11:44:00,1.6104,1.6106,1.61025,1.6105,36000000.0
2008-06-13 11:45:00,1.6105,1.6105,1.6102,1.61035,34900000.0
2008-06-13 11:46:00,1.6103,1.61035,1.60955,1.6096,86200000.0
2008-06-13 11:47:00,1.6096,1.60975,1.6095,1.6097,82700000.0
2008-06-13 11:48:00,1.6097,1.60975,1.60935,1.6095,226600000.0
2008-06-13 11:49:00,1.6095,1.6095,1.609,1.6092,88600000.0
2008-06-13 11:50:00,1.6092,1.6092,1.6091,1.6092,39800000.0
2008-06-13 11:51:00,1.6092,1.6092,1.6091,1.6091,43400000.0
2008-06-13 11:52:00,1.6091,1.6092,1.6088,1.60895,67500000.0
2008-06-13 11:53:00,1.609,1.6092,1.6087,1.609,141900000.0
2008-06-13 11:54:00,1.609,1.6091,1.6086,1.6089,152000000.0
2008-06-13 11:55:00,1.6088,1.6088,1.60755,1.6078,115300000.0
2008-06-13 11:56:00,1.6077,1.6082,1.6075,1.6081,94600000.0
2008-06-13 11:57:00,1.60815,1.6086,1.60815,1.6085,54400000.0
2008-06-13 11:58:00,1.6085,1.6087,1.6083,1.6087,81700000.0
2008-06-13 11:59:00,1.60875,1.6091,1.6087,1.609,63800000.0
2008-06-13 12:00:00,1.609,1.61,1.60895,1.6093,116400000.0
2008-06-13 12:01:00,1.60935,1.61005,1.60935,1.61,114660000.0
2008-06-13 12:02:00,1.61,1.6102,1.60995,1.61,124600000.0
2008-06-13 12:03:00,1.61,1.6101,1.6099,1.6099,24200000.0
2008-06-13 12:04:00,1.6099,1.6099,1.60945,1.60945,27600000.0
2008-06-13 12:05:00,1.60945,1.6097,1.60935,1.60945,61000000.0
2008-06-13 12:06:00,1.60945,1.6098,1.6094,1.6098,23300000.0
2008-06-13 12:07:00,1.6098,1.6098,1.6096,1.6098,49700000.0
2008-06-13 12:08:00,1.6098,1.6102,1.6097,1.61005,55200000.0
2008-06-13 12:09:00,1.61005,1.6101,1.6099,1.60995,52700000.0
2008-06-13 12:10:00,1.6099,1.6099,1.6098,1.60985,37800000.0
2008-06-13 12:11:00,1.6098,1.6101,1.6098,1.61,55100000.0
2008-06-13 12:12:00,1.61005,1.6102,1.61,1.6102,40700000.0
2008-06-13 12:13:00,1.6102,1.6102,1.6099,1.6099,37200000.0
2008-06-13 12:14:00,1.60995,1.6101,1.60995,1.61,31500000.0
2008-06-13 12:15:00,1.61,1.61045,1.61,1.61045,22400000.0
2008-06-13 12:16:00,1.61045,1.6107,1.6103,1.61055,55900000.0
2008-06-13 12:17:00,1.61055,1.6106,1.61045,1.6105,31500000.0
2008-06-13 12:18:00,1.6105,1.61055,1.6104,1.6105,72600000.0
2008-06-13 12:19:00,1.6105,1.6107,1.6104,1.6105,60600000.0
2008-06-13 12:20:00,1.6105,1.6105,1.6105,1.6105,44500000.0
2008-06-13 12:21:00,1.6105,1.61105,1.6105,1.6109,117200000.0
2008-06-13 12:22:00,1.61085,1.6113,1.61075,1.6113,96000000.0
2008-06-13 12:23:00,1.6113,1.6113,1.61105,1.61115,39900000.0
2008-06-13 12:24:00,1.6111,1.6114,1.6111,1.6112,164400000.0
2008-06-13 12:25:00,1.6112,1.6112,1.6111,1.61115,144100000.0
2008-06-13 12:26:00,1.6112,1.6116,1.61115,1.6116,387300000.0
2008-06-13 12:27:00,1.6116,1.6116,1.6112,1.61145,196500000.0
2008-06-13 12:28:00,1.6114,1.6114,1.61125,1.6113,324600000.0
2008-06-13 12:29:00,1.6113,1.6114,1.6112,1.6112,204400000.0
2008-06-13 12:30:00,1.6112,1.6117,1.6112,1.6115,367399999.0
2008-06-13 12:31:00,1.6115,1.6117,1.6112,1.6114,314900002.0
2008-06-13 12:32:00,1.6114,1.6115,1.6113,1.6115,348100000.0
2008-06-13 12:33:00,1.6115,1.61185,1.6113,1.6114,556100001.0
2008-06-13 12:34:00,1.6114,1.6115,1.6112,1.6113,362900000.0
2008-06-13 12:35:00,1.6113,1.6115,1.6113,1.6114,267800001.0
2008-06-13 12:36:00,1.6114,1.6117,1.6114,1.6114,341699999.0
2008-06-13 12:37:00,1.6114,1.6115,1.611,1.611,233600000.0
2008-06-13 12:38:00,1.611,1.6111,1.61095,1.611,252400000.0
2008-06-13 12:39:00,1.611,1.6111,1.61085,1.6109,124400000.0
2008-06-13 12:40:00,1.6109,1.611,1.6108,1.61095,340200000.0
2008-06-13 12:41:00,1.611,1.6111,1.6109,1.6111,629600000.0
2008-06-13 12:42:00,1.61105,1.6114,1.61105,1.6113,128100000.0
2008-06-13 12:43:00,1.6113,1.6113,1.6112,1.6113,204100000.0
2008-06-13 12:44:00,1.6113,1.6114,1.6112,1.6114,326100000.0
2008-06-13 12:45:00,1.6114,1.6119,1.6111,1.6119,354600000.0
2008-06-13 12:46:00,1.61185,1.6122,1.6118,1.61215,774300001.0
2008-06-13 12:47:00,1.61215,1.6127,1.612,1.6126,587100000.0
2008-06-13 12:48:00,1.6126,1.6127,1.6124,1.6124,388300000.0
2008-06-13 12:49:00,1.6124,1.6124,1.6121,1.6123,127900000.0
2008-06-13 12:50:00,1.6123,1.6125,1.6121,1.6122,130700000.0
2008-06-13 12:51:00,1.6122,1.61235,1.61205,1.6122,224200000.0
2008-06-13 12:52:00,1.6122,1.6122,1.6121,1.6121,169300000.0
2008-06-13 12:53:00,1.6121,1.6122,1.612,1.6122,147200000.0
2008-06-13 12:54:00,1.6122,1.6123,1.6122,1.6122,150300000.0
2008-06-13 12:55:00,1.6122,1.6122,1.612,1.612,107100000.0
2008-06-13 12:56:00,1.612,1.6121,1.6119,1.61195,141900000.0
2008-06-13 12:57:00,1.612,1.6121,1.61165,1.6117,216600000.0
2008-06-13 12:58:00,1.6117,1.6118,1.6115,1.6115,319700000.0
2008-06-13 12:59:00,1.6115,1.61165,1.6115,1.6116,205300001.0
2008-06-13 13:00:00,1.6116,1.6117,1.6116,1.6116,183200000.0
2008-06-13 13:01:00,1.6116,1.6118,1.6116,1.6118,244400000.0
2008-06-13 13:02:00,1.6118,1.6118,1.6116,1.6117,251400000.0
2008-06-13 13:03:00,1.6117,1.6117,1.6116,1.6116,419900000.0
2008-06-13 13:04:00,1.6116,1.6117,1.6116,1.6116,1292100000.0
2008-06-13 13:05:00,1.6116,1.6117,1.6116,1.6116,816900000.0
2008-06-13 13:06:00,1.6116,1.612,1.6116,1.612,213100000.0
2008-06-13 13:07:00,1.61195,1.61225,1.61195,1.6122,376900000.0
2008-06-13 13:08:00,1.6122,1.6132,1.6122,1.613,601600000.0
2008-06-13 13:09:00,1.613,1.6131,1.6128,1.613,725800000.0
2008-06-13 13:10:00,1.61295,1.613,1.6126,1.6126,573700000.0
2008-06-13 13:11:00,1.6126,1.6129,1.6126,1.6128,374800000.0
2008-06-13 13:12:00,1.6128,1.613,1.6128,1.61285,810200000.0
2008-06-13 13:13:00,1.61285,1.6131,1.61285,1.6131,329300000.0
2008-06-13 13:14:00,1.6131,1.6146,1.6131,1.6143,1058500001.0
2008-06-13 13:15:00,1.6144,1.6144,1.6139,1.614,916900001.0
2008-06-13 13:16:00,1.614,1.6142,1.6136,1.6138,464600000.0
2008-06-13 13:17:00,1.6138,1.6138,1.6136,1.6136,467400000.0
2008-06-13 13:18:00,1.6136,1.6137,1.6133,1.6135,847900000.0
2008-06-13 13:19:00,1.6135,1.6135,1.61325,1.6133,354000000.0
2008-06-13 13:20:00,1.6133,1.6134,1.6132,1.6133,617700000.0
2008-06-13 13:21:00,1.6133,1.6133,1.6132,1.6132,361000000.0
2008-06-13 13:22:00,1.6132,1.6134,1.6132,1.6132,341100000.0
2008-06-13 13:23:00,1.6132,1.6133,1.6132,1.6132,103800000.0
2008-06-13 13:24:00,1.6132,1.6132,1.61285,1.6129,359000000.0
2008-06-13 13:25:00,1.6129,1.61315,1.6129,1.6131,451300000.0
2008-06-13 13:26:00,1.6131,1.6135,1.6125,1.61255,317400000.0
2008-06-13 13:27:00,1.6126,1.6126,1.612,1.612,440299998.0
2008-06-13 13:28:00,1.612,1.6125,1.612,1.6122,456300000.0
2008-06-13 13:29:00,1.6122,1.6124,1.6119,1.612,321000000.0
2008-06-13 13:30:00,1.612,1.612,1.6111,1.6112,408100000.0
2008-06-13 13:31:00,1.6112,1.6115,1.6111,1.6115,397800000.0
2008-06-13 13:32:00,1.6114,1.6115,1.6113,1.6115,382600000.0
2008-06-13 13:33:00,1.6115,1.6115,1.6113,1.6115,212300000.0
2008-06-13 13:34:00,1.6115,1.6116,1.6113,1.6116,284500000.0
2008-06-13 13:35:00,1.6116,1.6118,1.6115,1.6117,293700000.0
2008-06-13 13:36:00,1.6117,1.61195,1.6115,1.61195,527000000.0
2008-06-13 13:37:00,1.612,1.612,1.6119,1.6119,247100000.0
2008-06-13 13:38:00,1.6119,1.6121,1.6118,1.6118,175400000.0
2008-06-13 13:39:00,1.6118,1.6119,1.6115,1.6118,754200001.0
2008-06-13 13:40:00,1.6118,1.6122,1.6118,1.6121,386600000.0
2008-06-13 13:41:00,1.6121,1.6123,1.6119,1.6121,444100000.0
2008-06-13 13:42:00,1.6121,1.6123,1.612,1.6121,509900000.0
2008-06-13 13:43:00,1.6121,1.6122,1.612,1.6121,222800000.0
2008-06-13 13:44:00,1.6121,1.6122,1.612,1.6121,229100000.0
2008-06-13 13:45:00,1.6122,1.6122,1.6121,1.6121,75100000.0
2008-06-13 13:46:00,1.61205,1.6122,1.612,1.612,188600000.0
2008-06-13 13:47:00,1.612,1.6122,1.612,1.6121,176000000.0
2008-06-13 13:48:00,1.6121,1.6122,1.612,1.6122,127300000.0
2008-06-13 13:49:00,1.6122,1.6125,1.6122,1.6124,254100000.0
2008-06-13 13:50:00,1.6124,1.6125,1.6121,1.6122,268200000.0
2008-06-13 13:51:00,1.6122,1.6126,1.6121,1.6125,230200000.0
2008-06-13 13:52:00,1.6125,1.6125,1.6122,1.6122,201500000.0
2008-06-13 13:53:00,1.6122,1.6123,1.612,1.6122,378900000.0
2008-06-13 13:54:00,1.6122,1.6123,1.6122,1.6122,316000000.0
2008-06-13 13:55:00,1.6122,1.6122,1.612,1.612,176000000.0
2008-06-13 13:56:00,1.612,1.6122,1.612,1.6122,97500000.0
2008-06-13 13:57:00,1.6122,1.6122,1.6121,1.6121,133500000.0
2008-06-13 13:58:00,1.6121,1.6122,1.61175,1.6118,290900000.0
2008-06-13 13:59:00,1.6118,1.6118,1.61165,1.61165,276800000.0
2008-06-13 14:00:00,1.61165,1.6117,1.6116,1.6116,206700000.0
2008-06-13 14:01:00,1.6116,1.6119,1.6116,1.6116,235900000.0
2008-06-13 14:02:00,1.61165,1.6118,1.6116,1.61175,476500000.0
2008-06-13 14:03:00,1.61175,1.6118,1.6117,1.6117,135100000.0
2008-06-13 14:04:00,1.6117,1.6118,1.6116,1.6116,351800000.0
2008-06-13 14:05:00,1.6116,1.6116,1.6116,1.6116,137100000.0
2008-06-13 14:06:00,1.6116,1.6117,1.6116,1.6116,142499999.0
2008-06-13 14:07:00,1.6118,1.6118,1.6115,1.6115,571200000.0
2008-06-13 14:08:00,1.6115,1.61165,1.6114,1.6115,599800000.0
2008-06-13 14:09:00,1.6115,1.6115,1.6114,1.6114,265300000.0
2008-06-13 14:10:00,1.6114,1.6114,1.611,1.6112,289200000.0
2008-06-13 14:11:00,1.6112,1.6114,1.6112,1.6113,239600000.0
2008-06-13 14:12:00,1.6113,1.6114,1.6112,1.6113,411300000.0
2008-06-13 14:13:00,1.6113,1.6113,1.6112,1.6112,432600000.0
2008-06-13 14:14:00,1.6112,1.6114,1.6112,1.6113,286500000.0
2008-06-13 14:15:00,1.6113,1.6115,1.6113,1.6115,452300000.0
2008-06-13 14:16:00,1.6115,1.6118,1.6114,1.6118,304800000.0
2008-06-13 14:17:00,1.6118,1.6118,1.6116,1.6118,330700000.0
2008-06-13 14:18:00,1.6118,1.6119,1.6117,1.6118,368800000.0
2008-06-13 14:19:00,1.6119,1.6119,1.6115,1.6116,487400000.0
2008-06-13 14:20:00,1.6117,1.6121,1.6115,1.6119,382800000.0
2008-06-13 14:21:00,1.6119,1.6119,1.6115,1.6119,538700000.0
2008-06-13 14:22:00,1.6119,1.612,1.6118,1.61185,402500000.0
2008-06-13 14:23:00,1.61185,1.6122,1.61185,1.6122,696199999.0
2008-06-13 14:24:00,1.6122,1.6122,1.612,1.6121,570100000.0
2008-06-13 14:25:00,1.6121,1.61215,1.612,1.612,430200000.0
2008-06-13 14:26:00,1.612,1.6122,1.6118,1.6119,261000000.0
2008-06-13 14:27:00,1.6119,1.6119,1.6118,1.6119,287000000.0
2008-06-13 14:28:00,1.6118,1.6121,1.6115,1.6115,141700000.0
2008-06-13 14:29:00,1.61155,1.612,1.61125,1.6115,432000002.0
2008-06-13 14:30:00,1.6114,1.6118,1.6111,1.6116,491900000.0
2008-06-13 14:31:00,1.6116,1.612,1.6112,1.6113,473700000.0
2008-06-13 14:32:00,1.6112,1.6115,1.61085,1.611,484000000.0
2008-06-13 14:33:00,1.6111,1.6114,1.6108,1.6113,563300000.0
2008-06-13 14:34:00,1.6113,1.61215,1.6113,1.6121,559100000.0
2008-06-13 14:35:00,1.6121,1.6121,1.6115,1.6116,554400000.0
2008-06-13 14:36:00,1.6116,1.6116,1.6112,1.61155,461800000.0
2008-06-13 14:37:00,1.6115,1.6116,1.6113,1.6116,430000000.0
2008-06-13 14:38:00,1.6116,1.6123,1.6116,1.6123,489300000.0
2008-06-13 14:39:00,1.6123,1.6124,1.6115,1.6118,712700003.0
2008-06-13 14:40:00,1.6118,1.6128,1.61165,1.6127,665300000.0
2008-06-13 14:41:00,1.6127,1.6128,1.6123,1.6124,821800000.0
2008-06-13 14:42:00,1.6124,1.6126,1.612,1.612,732700000.0
2008-06-13 14:43:00,1.612,1.6126,1.612,1.6126,308100000.0
2008-06-13 14:44:00,1.6126,1.6126,1.6124,1.6124,381300000.0
2008-06-13 14:45:00,1.6124,1.6125,1.6122,1.6122,461200000.0
2008-06-13 14:46:00,1.6122,1.6127,1.6122,1.6124,280500000.0
2008-06-13 14:47:00,1.6123,1.6125,1.6121,1.6123,375900000.0
2008-06-13 14:48:00,1.61225,1.6124,1.6122,1.6123,330500000.0
2008-06-13 14:49:00,1.6123,1.6126,1.6123,1.6125,500000000.0
2008-06-13 14:50:00,1.6125,1.6125,1.6123,1.6124,243400000.0
2008-06-13 14:51:00,1.6124,1.6127,1.6123,1.6125,359500000.0
2008-06-13 14:52:00,1.6125,1.6125,1.6123,1.6123,161600000.0
2008-06-13 14:53:00,1.6123,1.61235,1.6122,1.6123,277400000.0
2008-06-13 14:54:00,1.6123,1.6125,1.6122,1.6124,250700000.0
2008-06-13 14:55:00,1.6124,1.6125,1.6122,1.6124,444400000.0
2008-06-13 14:56:00,1.6124,1.6125,1.6124,1.6124,296200000.0
2008-06-13 14:57:00,1.6124,1.6125,1.612,1.612,275200000.0
2008-06-13 14:58:00,1.612,1.6122,1.6117,1.6118,706500000.0
2008-06-13 14:59:00,1.6118,1.6119,1.6117,1.6118,917400000.0
2008-06-13 15:00:00,1.6118,1.6122,1.6116,1.6117,636400000.0
2008-06-13 15:01:00,1.6118,1.6118,1.61125,1.6114,583100000.0
2008-06-13 15:02:00,1.6114,1.6116,1.61095,1.611,490100000.0
2008-06-13 15:03:00,1.6111,1.6115,1.611,1.6113,397400000.0
2008-06-13 15:04:00,1.6113,1.6116,1.6112,1.6116,420800000.0
2008-06-13 15:05:00,1.61155,1.61185,1.61145,1.6118,387700000.0
2008-06-13 15:06:00,1.6118,1.612,1.6114,1.6119,763000000.0
2008-06-13 15:07:00,1.6119,1.612,1.6118,1.6118,594000000.0
2008-06-13 15:08:00,1.6118,1.6119,1.6117,1.6119,461600000.0
2008-06-13 15:09:00,1.612,1.612,1.6117,1.6119,423100001.0
2008-06-13 15:10:00,1.6118,1.6118,1.6113,1.6114,611200000.0
2008-06-13 15:11:00,1.6114,1.6122,1.6114,1.6121,631300000.0
2008-06-13 15:12:00,1.6122,1.6123,1.612,1.6122,473100000.0
2008-06-13 15:13:00,1.6122,1.6123,1.6119,1.6121,452499999.0
2008-06-13 15:14:00,1.6121,1.6122,1.6119,1.6121,250600000.0
2008-06-13 15:15:00,1.6121,1.6122,1.6119,1.6121,349600000.0
2008-06-13 15:16:00,1.6121,1.6122,1.612,1.6122,368300000.0
2008-06-13 15:17:00,1.61215,1.6125,1.61215,1.6123,390900000.0
2008-06-13 15:18:00,1.6124,1.6126,1.6121,1.6122,646100000.0
2008-06-13 15:19:00,1.6122,1.6123,1.612,1.6122,529500000.0
2008-06-13 15:20:00,1.6122,1.6126,1.6122,1.61245,459100000.0
2008-06-13 15:21:00,1.61245,1.6128,1.61245,1.6128,433600000.0
2008-06-13 15:22:00,1.6128,1.6129,1.6125,1.6125,461300000.0
2008-06-13 15:23:00,1.6125,1.6127,1.6122,1.6122,174600000.0
2008-06-13 15:24:00,1.6122,1.6123,1.6122,1.6122,246000000.0
2008-06-13 15:25:00,1.6122,1.6122,1.6119,1.6119,341000000.0
2008-06-13 15:26:00,1.6119,1.6121,1.6118,1.612,277400000.0
2008-06-13 15:27:00,1.61195,1.612,1.6118,1.6118,142400000.0
2008-06-13 15:28:00,1.6118,1.612,1.6118,1.612,155800000.0
2008-06-13 15:29:00,1.612,1.612,1.6116,1.6117,328099999.0
2008-06-13 15:30:00,1.6117,1.6122,1.6116,1.6117,451700000.0
2008-06-13 15:31:00,1.61165,1.6121,1.6116,1.612,672999999.0
2008-06-13 15:32:00,1.612,1.6125,1.6118,1.6123,613800000.0
2008-06-13 15:33:00,1.6123,1.6123,1.6118,1.612,608300000.0
2008-06-13 15:34:00,1.612,1.61215,1.6117,1.6117,783100000.0
2008-06-13 15:35:00,1.6117,1.6122,1.6117,1.6122,350800000.0
2008-06-13 15:36:00,1.6121,1.6122,1.6116,1.612,302300000.0
2008-06-13 15:37:00,1.612,1.6122,1.6117,1.6122,305000000.0
2008-06-13 15:38:00,1.6122,1.6122,1.6118,1.6119,345999999.0
2008-06-13 15:39:00,1.6119,1.61205,1.6119,1.612,424400001.0
2008-06-13 15:40:00,1.612,1.61205,1.6119,1.6119,90500000.0
2008-06-13 15:41:00,1.6119,1.612,1.6115,1.6115,350700000.0
2008-06-13 15:42:00,1.6115,1.6118,1.6114,1.6115,419900000.0
2008-06-13 15:43:00,1.6115,1.6117,1.6114,1.6115,350900000.0
2008-06-13 15:44:00,1.6115,1.6115,1.6112,1.6113,262500000.0
2008-06-13 15:45:00,1.6113,1.6114,1.6111,1.6113,216699999.0
2008-06-13 15:46:00,1.6114,1.6114,1.6111,1.6112,326500000.0
2008-06-13 15:47:00,1.6112,1.6114,1.6111,1.6113,278600000.0
2008-06-13 15:48:00,1.6113,1.6114,1.6111,1.6113,314600000.0
2008-06-13 15:49:00,1.6113,1.6117,1.61125,1.6115,238100000.0
2008-06-13 15:50:00,1.6116,1.612,1.6115,1.6118,329000000.0
2008-06-13 15:51:00,1.6118,1.6122,1.6118,1.6121,206500000.0
2008-06-13 15:52:00,1.6121,1.6122,1.6119,1.61205,182100000.0
2008-06-13 15:53:00,1.612,1.6121,1.612,1.612,86300000.0
2008-06-13 15:54:00,1.61195,1.6122,1.6119,1.6119,200400000.0
2008-06-13 15:55:00,1.6119,1.6119,1.6115,1.6117,420700000.0
2008-06-13 15:56:00,1.61175,1.612,1.6115,1.61195,430700000.0
2008-06-13 15:57:00,1.6119,1.6122,1.6117,1.6118,475300000.0
2008-06-13 15:58:00,1.6118,1.6122,1.6116,1.6119,577900001.0
2008-06-13 15:59:00,1.6119,1.6122,1.61145,1.6122,522100000.0
2008-06-13 16:00:00,1.6122,1.6122,1.6114,1.6115,599590000.0
2008-06-13 16:01:00,1.6115,1.6117,1.6114,1.6115,335600000.0
2008-06-13 16:02:00,1.6115,1.6117,1.6114,1.6116,396600000.0
2008-06-13 16:03:00,1.6116,1.6116,1.6114,1.6115,347500000.0
2008-06-13 16:04:00,1.6115,1.6127,1.6115,1.612,429200000.0
2008-06-13 16:05:00,1.612,1.6125,1.612,1.6124,548600000.0
2008-06-13 16:06:00,1.6124,1.6124,1.612,1.612,296500000.0
2008-06-13 16:07:00,1.6121,1.6122,1.6119,1.6121,119200000.0
2008-06-13 16:08:00,1.6121,1.6123,1.6121,1.6122,338200000.0
2008-06-13 16:09:00,1.6122,1.6122,1.6118,1.6118,218500000.0
2008-06-13 16:10:00,1.6118,1.6123,1.6117,1.6121,791900000.0
2008-06-13 16:11:00,1.6121,1.6127,1.6118,1.6123,764700000.0
2008-06-13 16:12:00,1.6123,1.6131,1.6123,1.6129,829200000.0
2008-06-13 16:13:00,1.6129,1.613,1.6127,1.6127,482200000.0
2008-06-13 16:14:00,1.6127,1.6131,1.6127,1.6129,636100000.0
2008-06-13 16:15:00,1.6129,1.6131,1.6129,1.613,339800000.0
2008-06-13 16:16:00,1.61295,1.613,1.6127,1.6127,412100000.0
2008-06-13 16:17:00,1.6127,1.613,1.61265,1.6129,501800000.0
2008-06-13 16:18:00,1.6129,1.6133,1.6128,1.613,569100000.0
2008-06-13 16:19:00,1.613,1.613,1.6125,1.6126,388800000.0
2008-06-13 16:20:00,1.6126,1.6128,1.6124,1.6126,527500000.0
2008-06-13 16:21:00,1.6126,1.6126,1.6122,1.6125,614900000.0
2008-06-13 16:22:00,1.6126,1.6126,1.6122,1.6124,512800000.0
2008-06-13 16:23:00,1.6124,1.6124,1.6119,1.6121,861300000.0
2008-06-13 16:24:00,1.6121,1.6124,1.6121,1.6123,916700000.0
2008-06-13 16:25:00,1.6123,1.6126,1.6122,1.6124,1008400000.0
2008-06-13 16:26:00,1.6124,1.6126,1.6122,1.6125,764300000.0
2008-06-13 16:27:00,1.6125,1.6129,1.6125,1.6126,742400000.0
2008-06-13 16:28:00,1.6126,1.6128,1.6126,1.6128,480900000.0
2008-06-13 16:29:00,1.6128,1.6128,1.6126,1.6126,601799999.0
2008-06-13 16:30:00,1.6126,1.6127,1.61225,1.6124,636500000.0
2008-06-13 16:31:00,1.6124,1.6127,1.6123,1.6127,614400000.0
2008-06-13 16:32:00,1.6127,1.6128,1.6124,1.6126,404600000.0
2008-06-13 16:33:00,1.6126,1.613,1.6124,1.6129,444500000.0
2008-06-13 16:34:00,1.6129,1.613,1.6126,1.6127,260500000.0
2008-06-13 16:35:00,1.6127,1.6129,1.6125,1.6129,318100000.0
2008-06-13 16:36:00,1.6129,1.6129,1.6125,1.6125,342200000.0
2008-06-13 16:37:00,1.6125,1.6127,1.6125,1.6125,258200000.0
2008-06-13 16:38:00,1.6125,1.6126,1.6125,1.6125,268200000.0
2008-06-13 16:39:00,1.6125,1.6126,1.6123,1.6123,387800000.0
2008-06-13 16:40:00,1.6123,1.6125,1.6122,1.6124,192700000.0
2008-06-13 16:41:00,1.6124,1.6124,1.612,1.6121,322800000.0
2008-06-13 16:42:00,1.6121,1.6122,1.612,1.6122,256900000.0
2008-06-13 16:43:00,1.6122,1.6126,1.6122,1.6123,318699999.0
2008-06-13 16:44:00,1.6123,1.6123,1.6122,1.6123,164600000.0
2008-06-13 16:45:00,1.6123,1.6124,1.6122,1.6122,160500000.0
2008-06-13 16:46:00,1.6122,1.6124,1.612,1.612,241600000.0
2008-06-13 16:47:00,1.612,1.612,1.612,1.612,228100000.0
2008-06-13 16:48:00,1.612,1.6123,1.6118,1.6118,484700000.0
2008-06-13 16:49:00,1.6118,1.6118,1.6115,1.6118,529000000.0
2008-06-13 16:50:00,1.6118,1.6121,1.6118,1.6121,489500000.0
2008-06-13 16:51:00,1.6121,1.6123,1.6119,1.6122,326900000.0
2008-06-13 16:52:00,1.6122,1.6123,1.61185,1.6119,295900000.0
2008-06-13 16:53:00,1.6119,1.612,1.6117,1.6117,580800000.0
2008-06-13 16:54:00,1.6117,1.6119,1.6116,1.6116,310900000.0
2008-06-13 16:55:00,1.6116,1.6118,1.6114,1.6114,314900000.0
2008-06-13 16:56:00,1.6114,1.6117,1.6113,1.6116,405900000.0
2008-06-13 16:57:00,1.6116,1.6117,1.6114,1.6117,344900000.0
2008-06-13 16:58:00,1.6117,1.612,1.6117,1.6118,421200000.0
2008-06-13 16:59:00,1.6118,1.612,1.6117,1.612,498600000.0
2008-06-13 17:00:00,1.612,1.6123,1.6119,1.6123,244700000.0
2008-06-13 17:01:00,1.6123,1.6124,1.6121,1.6121,255800000.0
2008-06-13 17:02:00,1.6121,1.6124,1.612,1.6124,385099999.0
2008-06-13 17:03:00,1.6125,1.6125,1.6122,1.6124,161000000.0
2008-06-13 17:04:00,1.6124,1.61245,1.61205,1.6124,284500000.0
2008-06-13 17:05:00,1.6124,1.6124,1.61165,1.61205,259599999.0
2008-06-13 17:06:00,1.61205,1.6122,1.612,1.6121,216700000.0
2008-06-13 17:07:00,1.6121,1.6122,1.612,1.6121,180600000.0
2008-06-13 17:08:00,1.6121,1.6121,1.612,1.6121,136700000.0
2008-06-13 17:09:00,1.6121,1.6122,1.6117,1.6119,207500000.0
2008-06-13 17:10:00,1.6119,1.6119,1.6116,1.6116,455000000.0
2008-06-13 17:11:00,1.6116,1.6117,1.6115,1.6116,423100000.0
2008-06-13 17:12:00,1.6116,1.6123,1.6115,1.61195,540100000.0
2008-06-13 17:13:00,1.61195,1.6122,1.6118,1.612,316300000.0
2008-06-13 17:14:00,1.612,1.61215,1.6119,1.612,223600000.0
2008-06-13 17:15:00,1.612,1.612,1.6115,1.6118,454100000.0
2008-06-13 17:16:00,1.6117,1.612,1.6117,1.6119,358700000.0
2008-06-13 17:17:00,1.6119,1.612,1.6115,1.6117,350400001.0
2008-06-13 17:18:00,1.6117,1.6118,1.6115,1.6115,31700000.0
2008-06-13 17:19:00,1.6115,1.6115,1.6111,1.6113,48000000.0
2008-06-13 17:20:00,1.6113,1.61135,1.6112,1.6113,29300000.0
2008-06-13 17:21:00,1.6113,1.61145,1.6111,1.6113,67100000.0
2008-06-13 17:22:00,1.61125,1.6115,1.6111,1.6114,61800000.0
2008-06-13 17:23:00,1.6114,1.6116,1.6112,1.6112,53800000.0
2008-06-13 17:24:00,1.61125,1.6114,1.6111,1.6114,34500000.0
2008-06-13 17:25:00,1.61135,1.6114,1.6112,1.6113,57100000.0
2008-06-13 17:26:00,1.6113,1.6114,1.6111,1.6112,25400000.0
2008-06-13 17:27:00,1.6112,1.6113,1.6111,1.6112,12500000.0
2008-06-13 17:28:00,1.6112,1.6113,1.611,1.6111,20700000.0
2008-06-13 17:29:00,1.61115,1.6112,1.611,1.6111,17000000.0
2008-06-13 17:30:00,1.6111,1.6112,1.6106,1.6107,24600000.0
2008-06-13 17:31:00,1.6107,1.61085,1.6106,1.6108,35000000.0
2008-06-13 17:32:00,1.61085,1.6109,1.61065,1.61075,48300000.0
2008-06-13 17:33:00,1.6108,1.611,1.6106,1.6106,41800000.0
2008-06-13 17:34:00,1.6106,1.6109,1.6106,1.6107,53800000.0
2008-06-13 17:35:00,1.61075,1.611,1.6107,1.611,36600000.0
2008-06-13 17:36:00,1.611,1.6112,1.611,1.6111,28700000.0
2008-06-13 17:37:00,1.6111,1.6113,1.6111,1.6111,36700000.0
2008-06-13 17:38:00,1.6111,1.6116,1.6111,1.61135,28800000.0
2008-06-13 17:39:00,1.6114,1.6115,1.6113,1.6113,16200000.0
2008-06-13 17:40:00,1.6113,1.6113,1.6112,1.6113,20900000.0
2008-06-13 17:41:00,1.6113,1.61135,1.6111,1.6112,25600000.0
2008-06-13 17:42:00,1.6112,1.6113,1.611,1.6113,24500000.0
2008-06-13 17:43:00,1.6113,1.6117,1.6113,1.6117,28700000.0
2008-06-13 17:44:00,1.6117,1.6117,1.6114,1.6115,39300000.0
2008-06-13 17:45:00,1.6115,1.6116,1.6113,1.6114,32200000.0
2008-06-13 17:46:00,1.6114,1.6116,1.61085,1.6109,34900000.0
2008-06-13 17:47:00,1.6109,1.6116,1.6109,1.6112,57900000.0
2008-06-13 17:48:00,1.61125,1.6116,1.6109,1.6112,67500000.0
2008-06-13 17:49:00,1.6112,1.6112,1.6108,1.6109,33200000.0
2008-06-13 17:50:00,1.6109,1.611,1.6106,1.61095,47000000.0
2008-06-13 17:51:00,1.6109,1.6111,1.6108,1.611,56900000.0
2008-06-13 17:52:00,1.611,1.61105,1.611,1.611,13300000.0
2008-06-13 17:53:00,1.6111,1.6112,1.611,1.6112,14600000.0
2008-06-13 17:54:00,1.6112,1.6112,1.61105,1.6112,18100000.0
2008-06-13 17:55:00,1.6112,1.6113,1.611,1.6112,45000000.0
2008-06-13 17:56:00,1.61125,1.6115,1.61115,1.6115,33400000.0
2008-06-13 17:57:00,1.6115,1.6115,1.6112,1.6112,58600000.0
2008-06-13 17:58:00,1.6112,1.61125,1.6111,1.61125,37400000.0
2008-06-13 17:59:00,1.6112,1.6113,1.61115,1.6113,22400000.0
2008-06-13 18:00:00,1.61135,1.61145,1.6113,1.6114,19300000.0
2008-06-13 18:01:00,1.6114,1.6117,1.6114,1.6114,36700000.0
2008-06-13 18:02:00,1.61145,1.61145,1.611,1.61115,34600000.0
2008-06-13 18:03:00,1.6111,1.61125,1.6111,1.61115,21500000.0
2008-06-13 18:04:00,1.61115,1.6112,1.61105,1.61105,32600000.0
2008-06-13 18:05:00,1.61105,1.6114,1.61105,1.6114,26600000.0
2008-06-13 18:06:00,1.61135,1.61165,1.61135,1.61155,22300000.0
2008-06-13 18:07:00,1.6116,1.6117,1.6115,1.6115,38400000.0
2008-06-13 18:08:00,1.6115,1.6116,1.61125,1.6115,54400000.0
2008-06-13 18:09:00,1.61155,1.6116,1.6115,1.6115,15600000.0
2008-06-13 18:10:00,1.6115,1.61155,1.61115,1.61115,27700000.0
2008-06-13 18:11:00,1.61115,1.61115,1.61085,1.61085,17200000.0
2008-06-13 18:12:00,1.6108,1.611,1.6106,1.611,55100000.0
2008-06-13 18:13:00,1.611,1.61105,1.61075,1.6108,36100000.0
2008-06-13 18:14:00,1.6108,1.611,1.6107,1.61085,29900000.0
2008-06-13 18:15:00,1.6108,1.611,1.6108,1.611,9700000.0
2008-06-13 18:16:00,1.611,1.61125,1.61085,1.611,33400000.0
2008-06-13 18:17:00,1.611,1.6112,1.6109,1.6109,30300000.0
2008-06-13 18:18:00,1.6109,1.6112,1.6109,1.611,28200000.0
2008-06-13 18:19:00,1.611,1.6115,1.611,1.6113,19400000.0
2008-06-13 18:20:00,1.6113,1.6113,1.611,1.6111,22300000.0
2008-06-13 18:21:00,1.6111,1.6113,1.611,1.6111,32800000.0
2008-06-13 18:22:00,1.6111,1.61125,1.611,1.6112,20600000.0
2008-06-13 18:23:00,1.61125,1.6114,1.6112,1.6112,37000000.0
2008-06-13 18:24:00,1.61125,1.6114,1.61125,1.6113,24100000.0
2008-06-13 18:25:00,1.6113,1.61135,1.6113,1.6113,14800000.0
2008-06-13 18:26:00,1.6113,1.6114,1.6113,1.61135,14700000.0
2008-06-13 18:27:00,1.6113,1.6114,1.61115,1.6114,32400000.0
2008-06-13 18:28:00,1.6114,1.6115,1.6114,1.6115,7100000.0
2008-06-13 18:29:00,1.6115,1.6115,1.6114,1.6114,17300000.0
2008-06-13 18:30:00,1.61135,1.6115,1.6113,1.6115,22500000.0
2008-06-13 18:31:00,1.6115,1.61155,1.6114,1.6115,14200000.0
2008-06-13 18:32:00,1.6115,1.6119,1.6115,1.61175,38800000.0
2008-06-13 18:33:00,1.61175,1.6118,1.6117,1.61175,15100000.0
2008-06-13 18:34:00,1.6117,1.6118,1.6117,1.6118,5300000.0
2008-06-13 18:35:00,1.6118,1.6119,1.61175,1.61185,27200000.0
2008-06-13 18:36:00,1.6118,1.6118,1.61175,1.6118,22800000.0
2008-06-13 18:37:00,1.6118,1.6118,1.6115,1.6116,27900000.0
2008-06-13 18:38:00,1.6116,1.61165,1.6116,1.6116,37300000.0
2008-06-13 18:39:00,1.6116,1.6116,1.61095,1.611,27700000.0
2008-06-13 18:40:00,1.611,1.611,1.6109,1.611,7800000.0
2008-06-13 18:41:00,1.611,1.611,1.6109,1.6109,3100000.0
2008-06-13 18:42:00,1.6109,1.61115,1.6109,1.611,22200000.0
2008-06-13 18:43:00,1.611,1.6112,1.61095,1.61105,22700000.0
2008-06-13 18:44:00,1.611,1.6115,1.611,1.61105,62000000.0
2008-06-13 18:45:00,1.6111,1.6111,1.61105,1.61105,11300000.0
2008-06-13 18:46:00,1.6111,1.6113,1.61105,1.6113,30200000.0
2008-06-13 18:47:00,1.6113,1.6114,1.6111,1.6114,19500000.0
2008-06-13 18:48:00,1.6113,1.6115,1.6111,1.6112,44300000.0
2008-06-13 18:49:00,1.6112,1.6115,1.6112,1.6114,31400000.0
2008-06-13 18:50:00,1.6115,1.61165,1.6113,1.6115,43000000.0
2008-06-13 18:51:00,1.61155,1.6116,1.6115,1.6115,21400000.0
2008-06-13 18:52:00,1.61155,1.61155,1.6115,1.6115,9000000.0
2008-06-13 18:53:00,1.61145,1.61145,1.61135,1.61135,7200000.0
2008-06-13 18:54:00,1.6114,1.6115,1.6112,1.6115,28600000.0
2008-06-13 18:55:00,1.6115,1.6115,1.61105,1.61105,20500000.0
2008-06-13 18:56:00,1.6111,1.6112,1.61105,1.61105,18000000.0
2008-06-13 18:57:00,1.61105,1.6114,1.61105,1.6114,26500000.0
2008-06-13 18:58:00,1.6115,1.61155,1.6114,1.61145,17800000.0
2008-06-13 18:59:00,1.6115,1.6115,1.6114,1.61145,10200000.0
2008-06-13 19:00:00,1.61145,1.6117,1.61145,1.6116,26700000.0
2008-06-13 19:01:00,1.6117,1.6118,1.6115,1.6115,17800000.0
2008-06-13 19:02:00,1.6115,1.6116,1.6115,1.6115,17800000.0
2008-06-13 19:03:00,1.61155,1.6117,1.611,1.6111,30100000.0
2008-06-13 19:04:00,1.6111,1.61115,1.611,1.6111,12400000.0
2008-06-13 19:05:00,1.61115,1.61115,1.61105,1.6111,7200000.0
2008-06-13 19:06:00,1.6111,1.61145,1.6111,1.61135,28500000.0
2008-06-13 19:07:00,1.61135,1.61135,1.61125,1.61135,16700000.0
2008-06-13 19:08:00,1.61135,1.6114,1.6111,1.6114,29100000.0
2008-06-13 19:09:00,1.6113,1.61135,1.6112,1.6112,19200000.0
2008-06-13 19:10:00,1.61125,1.6116,1.61125,1.6116,22700000.0
2008-06-13 19:11:00,1.6116,1.6116,1.6113,1.6115,21700000.0
2008-06-13 19:12:00,1.6115,1.6116,1.6113,1.6114,19500000.0
2008-06-13 19:13:00,1.6114,1.6115,1.6113,1.61135,34000000.0
2008-06-13 19:14:00,1.61135,1.6119,1.61135,1.61175,44800000.0
2008-06-13 19:15:00,1.61175,1.61175,1.61135,1.6114,39200000.0
2008-06-13 19:16:00,1.61145,1.61145,1.6112,1.6112,13600000.0
2008-06-13 19:17:00,1.6112,1.6114,1.61115,1.6113,21700000.0
2008-06-13 19:18:00,1.6113,1.6113,1.61125,1.61125,11200000.0
2008-06-13 19:19:00,1.6113,1.6115,1.61125,1.6114,124500000.0
2008-06-13 19:20:00,1.61135,1.6114,1.6111,1.6113,161000000.0
2008-06-13 19:21:00,1.6113,1.6115,1.6113,1.6113,413700000.0
2008-06-13 19:22:00,1.6113,1.612,1.6113,1.612,417600000.0
2008-06-13 19:23:00,1.612,1.612,1.61165,1.6118,474300000.0
2008-06-13 19:24:00,1.6118,1.612,1.6114,1.6114,481200000.0
2008-06-13 19:25:00,1.6114,1.612,1.6114,1.61185,316700000.0
2008-06-13 19:26:00,1.61185,1.6119,1.6117,1.6118,175000000.0
2008-06-13 19:27:00,1.6118,1.6118,1.6115,1.6115,327359172.0
2008-06-13 19:28:00,1.6115,1.6115,1.6112,1.6112,182600000.0
2008-06-13 19:29:00,1.6112,1.6112,1.611,1.6111,126600000.0
2008-06-13 19:30:00,1.6111,1.61115,1.61095,1.611,193300000.0
2008-06-13 19:31:00,1.611,1.6114,1.611,1.61115,164500000.0
2008-06-13 19:32:00,1.61115,1.6115,1.61115,1.61125,123600000.0
2008-06-13 19:33:00,1.6113,1.6115,1.6109,1.61095,385200000.0
2008-06-13 19:34:00,1.611,1.6117,1.611,1.6117,160300000.0
2008-06-13 19:35:00,1.6117,1.6118,1.6115,1.6116,397500000.0
2008-06-13 19:36:00,1.6116,1.6117,1.61145,1.61145,324900000.0
2008-06-13 19:37:00,1.61145,1.6118,1.61145,1.6117,198800000.0
2008-06-13 19:38:00,1.6117,1.6117,1.611,1.61105,377400000.0
2008-06-13 19:39:00,1.61105,1.6112,1.6109,1.611,228700000.0
2008-06-13 19:40:00,1.611,1.6112,1.611,1.6111,93300000.0
2008-06-13 19:41:00,1.6111,1.6111,1.6109,1.6109,216500000.0
2008-06-13 19:42:00,1.6109,1.6112,1.6109,1.6112,315100000.0
2008-06-13 19:43:00,1.61115,1.6113,1.611,1.611,87600000.0
2008-06-13 19:44:00,1.611,1.6112,1.611,1.61115,206700000.0
2008-06-13 19:45:00,1.61115,1.61115,1.6109,1.611,302400000.0
2008-06-13 19:46:00,1.611,1.611,1.6108,1.61095,218200000.0
2008-06-13 19:47:00,1.61095,1.61105,1.61085,1.61105,227000000.0
2008-06-13 19:48:00,1.61105,1.6118,1.61105,1.6118,702700000.0
2008-06-13 19:49:00,1.6117,1.6117,1.61125,1.6113,281200000.0
2008-06-13 19:50:00,1.6113,1.6113,1.6112,1.6113,204400000.0
2008-06-13 19:51:00,1.6113,1.6113,1.6111,1.61115,150700000.0
2008-06-13 19:52:00,1.6111,1.6111,1.6111,1.6111,120200000.0
2008-06-13 19:53:00,1.6111,1.6111,1.6111,1.6111,190900000.0
2008-06-13 19:54:00,1.6111,1.6112,1.6111,1.6111,431000000.0
2008-06-13 19:55:00,1.6111,1.6114,1.6111,1.6113,321100000.0
2008-06-13 19:56:00,1.6113,1.6113,1.6111,1.6113,381599999.0
2008-06-13 19:57:00,1.6113,1.6114,1.6112,1.6113,204100000.0
2008-06-13 19:58:00,1.6113,1.61135,1.6112,1.6113,127000000.0
2008-06-13 19:59:00,1.6113,1.6113,1.6112,1.6112,73400000.0
2008-06-13 20:00:00,1.6112,1.6113,1.611,1.6112,324900000.0
2008-06-13 20:01:00,1.6111,1.6112,1.611,1.61115,142200000.0
2008-06-13 20:02:00,1.6112,1.6112,1.6111,1.6112,59000000.0
2008-06-13 20:03:00,1.61115,1.6117,1.61115,1.6116,238900000.0
2008-06-13 20:04:00,1.61155,1.6116,1.61135,1.61135,163700000.0
2008-06-13 20:05:00,1.61135,1.6115,1.6112,1.6112,74600000.0
2008-06-13 20:06:00,1.6112,1.6112,1.61095,1.61095,268100000.0
2008-06-13 20:07:00,1.61095,1.611,1.6108,1.6108,228400000.0
2008-06-13 20:08:00,1.6108,1.6109,1.6108,1.6108,91800000.0
2008-06-13 20:09:00,1.6108,1.611,1.6108,1.6109,118800000.0
2008-06-13 20:10:00,1.6109,1.6111,1.6108,1.611,233800000.0
2008-06-13 20:11:00,1.611,1.6115,1.611,1.6112,205400000.0
2008-06-13 20:12:00,1.6112,1.6113,1.6108,1.6108,292700000.0
2008-06-13 20:13:00,1.6108,1.6109,1.6108,1.6109,406800000.0
2008-06-13 20:14:00,1.6109,1.6111,1.6109,1.61095,286800000.0
2008-06-13 20:15:00,1.611,1.6115,1.6108,1.6115,315600000.0
2008-06-13 20:16:00,1.6115,1.6115,1.6113,1.6114,103500000.0
2008-06-13 20:17:00,1.6114,1.6114,1.6113,1.61135,23100000.0
2008-06-13 20:18:00,1.61135,1.6115,1.6111,1.61115,79400000.0
2008-06-13 20:19:00,1.61125,1.6114,1.6112,1.6112,135100000.0
2008-06-13 20:20:00,1.6112,1.6112,1.6109,1.61095,168600000.0
2008-06-13 20:21:00,1.61095,1.6111,1.6108,1.6109,240100000.0
2008-06-13 20:22:00,1.6109,1.611,1.6108,1.6109,343000000.0
2008-06-13 20:23:00,1.6109,1.611,1.6108,1.6109,373200000.0
2008-06-13 20:24:00,1.611,1.6112,1.6108,1.6112,192400000.0
2008-06-13 20:25:00,1.6112,1.6112,1.6108,1.6109,252200000.0
2008-06-13 20:26:00,1.6109,1.6109,1.6109,1.6109,165300000.0
2008-06-13 20:27:00,1.6109,1.6115,1.6109,1.61145,208000000.0
2008-06-13 20:28:00,1.61145,1.6117,1.61145,1.6117,143000000.0
2008-06-13 20:29:00,1.61165,1.6117,1.6115,1.6115,157600000.0
2008-06-13 20:30:00,1.6115,1.6117,1.6115,1.6117,179200000.0
2008-06-13 20:31:00,1.6117,1.6117,1.6115,1.6116,49900000.0
2008-06-13 20:32:00,1.6116,1.6116,1.61125,1.61125,76600000.0
2008-06-13 20:33:00,1.61125,1.6113,1.61105,1.6113,129300000.0
2008-06-13 20:34:00,1.6112,1.6113,1.61085,1.6111,313300000.0
2008-06-13 20:35:00,1.6111,1.6112,1.611,1.611,152200000.0
2008-06-13 20:36:00,1.611,1.611,1.6109,1.6109,195100000.0
2008-06-13 20:37:00,1.6109,1.611,1.6108,1.6109,223700000.0
2008-06-13 20:38:00,1.6109,1.6111,1.61085,1.611,355200000.0
2008-06-13 20:39:00,1.611,1.6111,1.6109,1.6109,368500000.0
2008-06-13 20:40:00,1.6109,1.6111,1.6109,1.6111,99500000.0
2008-06-13 20:41:00,1.6111,1.6111,1.611,1.611,78600000.0
2008-06-13 20:42:00,1.611,1.6117,1.611,1.61165,171000000.0
2008-06-13 20:43:00,1.6117,1.6117,1.6116,1.6117,47300000.0
2008-06-13 20:44:00,1.6116,1.6116,1.6115,1.6115,294800000.0
2008-06-13 20:45:00,1.6115,1.6116,1.6111,1.6114,246900000.0
2008-06-13 20:46:00,1.6114,1.6114,1.6113,1.61135,99000000.0
2008-06-13 20:47:00,1.61135,1.6114,1.61125,1.6113,98000000.0
2008-06-13 20:48:00,1.6113,1.6116,1.61115,1.6116,245000000.0
2008-06-13 20:49:00,1.6116,1.6116,1.6112,1.6115,155300000.0
2008-06-13 20:50:00,1.6115,1.6117,1.6111,1.6117,290300000.0
2008-06-13 20:51:00,1.6117,1.6117,1.61125,1.61125,248600000.0
2008-06-13 20:52:00,1.6112,1.6113,1.6111,1.6113,281600000.0
2008-06-13 20:53:00,1.6113,1.6113,1.611,1.6112,309900000.0
2008-06-13 20:54:00,1.6112,1.6116,1.6111,1.6114,189400000.0
2008-06-13 20:55:00,1.6115,1.6115,1.6112,1.6113,348600000.0
2008-06-13 20:56:00,1.6113,1.6113,1.6112,1.6112,88600000.0
2008-06-13 20:57:00,1.6112,1.6114,1.6111,1.6111,123200000.0
2008-06-13 20:58:00,1.6111,1.6113,1.6111,1.6113,128600000.0
2008-06-13 20:59:00,1.6113,1.6116,1.6113,1.6115,245200000.0
2008-06-13 21:00:00,1.6115,1.6117,1.61145,1.6116,284200000.0
2008-06-13 21:01:00,1.6116,1.6118,1.6114,1.61145,235200000.0
2008-06-13 21:02:00,1.61145,1.61145,1.6112,1.6112,204400000.0
2008-06-13 21:03:00,1.6112,1.6112,1.611,1.611,145200000.0
2008-06-13 21:04:00,1.611,1.6112,1.611,1.6111,270500000.0
2008-06-13 21:05:00,1.6111,1.6111,1.611,1.6111,240000000.0
2008-06-13 21:06:00,1.6111,1.6111,1.611,1.611,83400000.0
2008-06-13 21:07:00,1.6111,1.6111,1.611,1.611,162500000.0
2008-06-13 21:08:00,1.611,1.6111,1.611,1.611,70900000.0
2008-06-13 21:09:00,1.611,1.6112,1.611,1.6112,46600000.0
2008-06-13 21:10:00,1.6112,1.6112,1.6111,1.6112,56000000.0
2008-06-13 21:11:00,1.6112,1.6113,1.6112,1.6113,31400000.0
2008-06-13 21:12:00,1.6113,1.6113,1.6111,1.6111,51700000.0
2008-06-13 21:13:00,1.6112,1.6113,1.611,1.6112,422400000.0
2008-06-13 21:14:00,1.6112,1.6112,1.611,1.611,232900000.0
2008-06-13 21:15:00,1.611,1.6112,1.611,1.611,196300000.0
2008-06-13 21:16:00,1.611,1.611,1.6109,1.6109,253600000.0
2008-06-13 21:17:00,1.6109,1.6109,1.6108,1.6108,166100000.0
2008-06-13 21:18:00,1.6108,1.6109,1.6108,1.6109,168600000.0
2008-06-13 21:19:00,1.6109,1.6109,1.6109,1.6109,74900000.0
2008-06-13 21:20:00,1.6109,1.6111,1.6109,1.6109,388800000.0
2008-06-13 21:21:00,1.61095,1.61095,1.6109,1.6109,94400001.0
2008-06-13 21:22:00,1.6109,1.6111,1.6109,1.6111,51400000.0
2008-06-13 21:23:00,1.6111,1.6113,1.611,1.61115,502200000.0
2008-06-13 21:24:00,1.61115,1.6113,1.61115,1.61125,141400000.0
2008-06-13 21:25:00,1.61125,1.6114,1.61125,1.6113,95400000.0
2008-06-13 21:26:00,1.61135,1.6115,1.61135,1.61135,27800000.0
2008-06-13 21:27:00,1.61135,1.6114,1.61135,1.61135,4400000.0
2008-06-13 21:28:00,1.61135,1.6114,1.6113,1.61135,22500000.0
2008-06-13 21:29:00,1.61135,1.6114,1.6112,1.6112,32800000.0
2008-06-13 21:30:00,1.6112,1.61135,1.6111,1.61125,51300000.0
2008-06-13 21:31:00,1.61135,1.6114,1.6112,1.61135,47700000.0
2008-06-13 21:32:00,1.61135,1.6114,1.61125,1.61125,4300000.0
2008-06-13 21:33:00,1.6112,1.6112,1.6112,1.6112,3100000.0
2008-06-13 21:34:00,1.6112,1.6114,1.6112,1.6114,88100000.0
2008-06-13 21:35:00,1.6114,1.6114,1.6113,1.6113,5600000.0
2008-06-13 21:36:00,1.6113,1.6113,1.61115,1.61115,7500000.0
2008-06-13 21:37:00,1.61115,1.6113,1.6111,1.6111,16100000.0
2008-06-13 21:38:00,1.6111,1.6111,1.6111,1.6111,13000000.0
2008-06-13 21:39:00,1.611,1.6112,1.61095,1.6112,87800000.0
2008-06-13 21:40:00,1.6112,1.6112,1.6112,1.6112,400000.0
2008-06-13 21:41:00,1.61105,1.6117,1.61105,1.61165,105800000.0
2008-06-13 21:42:00,1.61165,1.61165,1.6115,1.6115,36300000.0
2008-06-13 21:43:00,1.61155,1.6117,1.61155,1.61155,19000000.0
2008-06-13 21:44:00,1.6115,1.6117,1.6115,1.6115,147900000.0
2008-06-13 21:45:00,1.6115,1.6115,1.6115,1.6115,131700000.0
2008-06-13 21:46:00,1.6115,1.6117,1.6115,1.6116,12500000.0
2008-06-13 21:47:00,1.6117,1.6118,1.61155,1.6116,200200000.0
2008-06-13 21:48:00,1.6116,1.6119,1.6116,1.6116,74600001.0
2008-06-13 21:49:00,1.6116,1.6118,1.6115,1.61165,76000000.0
2008-06-13 21:50:00,1.6116,1.61165,1.6116,1.61165,4500000.0
2008-06-13 21:51:00,1.61165,1.61165,1.61155,1.6116,29800000.0
2008-06-13 21:52:00,1.6116,1.61185,1.6115,1.6116,74600000.0
2008-06-13 21:53:00,1.6116,1.6116,1.6115,1.6115,62700000.0
2008-06-13 21:54:00,1.61155,1.6116,1.61155,1.6116,3000000.0
2008-06-13 21:55:00,1.6116,1.6116,1.6116,1.6116,400000.0
2008-06-13 21:56:00,1.6116,1.612,1.6116,1.612,189100000.0
2008-06-13 21:57:00,1.612,1.6121,1.612,1.612,52600000.0
2008-06-13 21:58:00,1.612,1.612,1.6118,1.6119,120199999.0
2008-06-13 21:59:00,1.6119,1.6119,1.6116,1.6116,162100000.0
2008-06-13 22:00:00,1.6116,1.6118,1.6115,1.61155,70520691.0
2008-06-13 22:01:00,1.61155,1.6116,1.6115,1.6116,111900000.0
2008-06-13 22:02:00,1.6116,1.6117,1.6116,1.6117,165400000.0
2008-06-13 22:03:00,1.6117,1.6117,1.6116,1.61165,93300000.0
2008-06-13 22:04:00,1.61165,1.61165,1.6116,1.6116,36000000.0
2008-06-13 22:05:00,1.6116,1.6117,1.6116,1.61165,69400000.0
2008-06-13 22:06:00,1.61165,1.6118,1.6115,1.6118,87500000.0
2008-06-13 22:07:00,1.6117,1.6118,1.6117,1.6118,27600000.0
2008-06-13 22:08:00,1.6118,1.6118,1.6118,1.6118,37000000.0
2008-06-13 22:09:00,1.6118,1.6118,1.6116,1.6116,42500000.0
2008-06-13 22:10:00,1.6116,1.6117,1.6116,1.6116,54600000.0
2008-06-13 22:11:00,1.6116,1.6119,1.6116,1.6118,101100000.0
2008-06-13 22:12:00,1.6118,1.6118,1.6116,1.6116,28200000.0
2008-06-13 22:13:00,1.6116,1.61165,1.6116,1.61165,18600000.0
2008-06-13 22:14:00,1.61165,1.61165,1.61165,1.61165,9800000.0
2008-06-13 22:15:00,1.61165,1.61165,1.6116,1.6116,42500000.0
2008-06-13 22:16:00,1.6116,1.6116,1.6116,1.6116,1900000.0
2008-06-13 22:17:00,1.6116,1.6116,1.6116,1.6116,31400000.0
2008-06-13 22:18:00,1.6116,1.6116,1.6116,1.6116,50400000.0
2008-06-13 22:19:00,1.6116,1.6118,1.6116,1.6118,80800000.0
2008-06-13 22:20:00,1.6118,1.6119,1.6116,1.6117,114200000.0
2008-06-13 22:21:00,1.6117,1.6117,1.61165,1.6117,74000000.0
2008-06-13 22:22:00,1.6117,1.6117,1.6116,1.6116,132100000.0
2008-06-13 22:23:00,1.6116,1.6116,1.6109,1.6115,335100000.0
2008-06-13 22:24:00,1.6115,1.6116,1.6113,1.6114,310299999.0
2008-06-13 22:25:00,1.6114,1.6114,1.6111,1.6114,183899999.0
2008-06-13 22:26:00,1.6114,1.6114,1.6107,1.6108,181400001.0
2008-06-13 22:27:00,1.6107,1.6108,1.6102,1.6107,141778010.0
2008-06-13 22:28:00,1.6107,1.6108,1.6107,1.6108,39200001.0
2008-06-13 22:29:00,1.6108,1.6108,1.6101,1.61015,15900000.0
2008-06-13 22:30:00,1.61015,1.6107,1.6101,1.6101,353699999.0
2008-06-13 22:31:00,1.6103,1.61035,1.6103,1.61035,23000000.0
2008-06-13 22:32:00,1.61035,1.6104,1.61,1.6103,188999999.0
2008-06-13 22:33:00,1.6103,1.6103,1.61,1.6101,79700000.0
2008-06-13 22:34:00,1.6101,1.6102,1.61,1.6102,174600000.0
2008-06-13 22:35:00,1.6102,1.6102,1.6101,1.6101,7900000.0
2008-06-13 22:36:00,1.6101,1.6101,1.61,1.6101,8000000.0
2008-06-13 22:37:00,1.6101,1.6102,1.61005,1.6101,141000000.0
2008-06-13 22:38:00,1.6101,1.6101,1.6099,1.61,153600000.0
2008-06-13 22:39:00,1.61,1.61025,1.6096,1.61,208300000.0
2008-06-13 22:40:00,1.61,1.61025,1.6099,1.61025,66400000.0
2008-06-13 22:41:00,1.61015,1.61015,1.6096,1.6099,78000000.0
2008-06-13 22:42:00,1.6099,1.6099,1.6096,1.6099,131100000.0
2008-06-13 22:43:00,1.6099,1.6101,1.6099,1.6101,135700000.0
2008-06-13 22:44:00,1.61,1.61005,1.61,1.61005,13300000.0
2008-06-13 22:45:00,1.61005,1.6101,1.61,1.61,46900000.0
2008-06-13 22:46:00,1.61,1.61,1.60955,1.6096,154800000.0
2008-06-13 22:47:00,1.60955,1.6098,1.6095,1.6098,424600002.0
2008-06-13 22:48:00,1.6097,1.6098,1.60955,1.60955,116600000.0
2008-06-13 22:49:00,1.60955,1.6096,1.6092,1.6092,52400000.0
2008-06-13 22:50:00,1.6092,1.6097,1.6092,1.6097,341700001.0
2008-06-13 22:51:00,1.6097,1.6097,1.60925,1.6096,297600001.0
2008-06-13 22:52:00,1.60955,1.60975,1.6093,1.6095,392800000.0
2008-06-13 22:53:00,1.6094,1.60955,1.6093,1.60935,182300000.0
2008-06-13 22:54:00,1.6095,1.60955,1.609,1.6093,243100000.0
2008-06-13 22:55:00,1.6093,1.60975,1.6092,1.6093,235100001.0
2008-06-13 22:56:00,1.609,1.609,1.609,1.609,197600002.0
2008-06-13 22:57:00,1.609,1.60945,1.609,1.6094,366199999.0
2008-06-13 22:58:00,1.6095,1.6101,1.6095,1.6097,198799999.0
2008-06-13 22:59:00,1.6097,1.6104,1.6094,1.6094,216300000.0
2008-06-15 23:00:00,1.60937,1.60965,1.60937,1.60944,104500000.0
2008-06-15 23:01:00,1.6096,1.6096,1.6096,1.6096,48900000.0
2008-06-15 23:02:00,1.6096,1.6097,1.6096,1.6096,40300000.0
2008-06-15 23:03:00,1.6095,1.6095,1.60945,1.6095,195200000.0
2008-06-15 23:04:00,1.6096,1.6096,1.6096,1.6096,17800000.0
2008-06-15 23:05:00,1.6097,1.6098,1.6097,1.6098,43500000.0
2008-06-15 23:06:00,1.6096,1.6096,1.6095,1.6096,65000000.0
2008-06-15 23:07:00,1.6096,1.61083,1.6096,1.6097,110200000.0
2008-06-15 23:08:00,1.6097,1.6098,1.6097,1.6098,53600000.0
2008-06-15 23:09:00,1.6098,1.6101,1.6096,1.6099,221000000.0
2008-06-15 23:10:00,1.6098,1.6099,1.6097,1.6099,79900000.0
2008-06-15 23:11:00,1.6099,1.61,1.6098,1.6098,62700000.0
2008-06-15 23:12:00,1.60975,1.61012,1.60975,1.60978,94899999.0
2008-06-15 23:13:00,1.60974,1.61022,1.60974,1.60994,251100002.0
2008-06-15 23:14:00,1.60998,1.6101,1.6098,1.6098,158400000.0
2008-06-15 23:15:00,1.6097,1.6098,1.6097,1.6098,48800000.0
2008-06-15 23:16:00,1.6097,1.6097,1.6097,1.6097,15800000.0
2008-06-15 23:17:00,1.60978,1.61003,1.60941,1.61003,211799999.0
2008-06-15 23:18:00,1.6097,1.6098,1.6097,1.6097,142700000.0
2008-06-15 23:19:00,1.6097,1.6098,1.6097,1.6097,79100000.0
2008-06-15 23:20:00,1.6097,1.6099,1.6097,1.6097,71100000.0
2008-06-15 23:21:00,1.60939,1.6099,1.60939,1.6099,64600000.0
2008-06-15 23:22:00,1.60953,1.61017,1.60953,1.60967,116900000.0
2008-06-15 23:23:00,1.6098,1.6098,1.6097,1.6097,47000000.0
2008-06-15 23:24:00,1.6097,1.6099,1.6097,1.6099,41700000.0
2008-06-15 23:25:00,1.6098,1.6101,1.6098,1.61,163000000.0
2008-06-15 23:26:00,1.6098,1.6099,1.6098,1.6098,76100000.0
2008-06-15 23:27:00,1.6099,1.6099,1.60959,1.60988,16600000.0
2008-06-15 23:28:00,1.60949,1.60998,1.60949,1.6099,112800000.0
2008-06-15 23:29:00,1.60985,1.61011,1.60966,1.61011,55600000.0
2008-06-15 23:30:00,1.6098,1.6101,1.6098,1.6098,77700000.0
2008-06-15 23:31:00,1.60991,1.61031,1.60976,1.60981,129000000.0
2008-06-15 23:32:00,1.60945,1.6096,1.60945,1.6095,17000000.0
2008-06-15 23:33:00,1.61,1.61,1.60971,1.60971,336499998.0
2008-06-15 23:34:00,1.60963,1.61005,1.60963,1.60972,217700001.0
2008-06-15 23:35:00,1.6096,1.6096,1.6096,1.6096,13800000.0
2008-06-15 23:36:00,1.60978,1.60986,1.60958,1.60974,132800000.0
2008-06-15 23:37:00,1.6097,1.6098,1.6096,1.6096,29000000.0
2008-06-15 23:38:00,1.6097,1.6097,1.6096,1.6096,70400000.0
2008-06-15 23:39:00,1.6096,1.6096,1.6096,1.6096,36200000.0
2008-06-15 23:40:00,1.60982,1.60982,1.60951,1.60951,166000000.0
2008-06-15 23:41:00,1.6097,1.6097,1.6097,1.6097,13500000.0
2008-06-15 23:42:00,1.6098,1.6098,1.6096,1.6096,34800000.0
2008-06-15 23:43:00,1.60965,1.60997,1.60964,1.60997,404300001.0
2008-06-15 23:44:00,1.6096,1.6096,1.6096,1.6096,38600000.0
2008-06-15 23:45:00,1.60967,1.60984,1.60948,1.60948,396899998.0
2008-06-15 23:46:00,1.60961,1.60999,1.60961,1.60999,261299999.0
2008-06-15 23:47:00,1.6095,1.6096,1.6095,1.6096,43100000.0
2008-06-15 23:48:00,1.60939,1.60981,1.60939,1.60954,140600001.0
2008-06-15 23:49:00,1.6096,1.6098,1.6096,1.6096,123000000.0
2008-06-15 23:50:00,1.60964,1.60993,1.6096,1.60981,59599998.0
2008-06-15 23:51:00,1.6097,1.60987,1.60945,1.6097,114399998.0
2008-06-15 23:52:00,1.6095,1.60981,1.60935,1.60976,48700000.0
2008-06-15 23:53:00,1.60968,1.60985,1.60968,1.60976,7200000.0
2008-06-15 23:54:00,1.6095,1.6097,1.6095,1.60961,17400000.0
2008-06-15 23:55:00,1.6095,1.6095,1.6095,1.6095,24900000.0
2008-06-15 23:56:00,1.6095,1.6095,1.6095,1.6095,15200000.0
2008-06-15 23:57:00,1.60948,1.60975,1.60943,1.60961,11500000.0
2008-06-15 23:58:00,1.60905,1.60971,1.60905,1.60943,128600000.0
2008-06-15 23:59:00,1.60937,1.60971,1.60937,1.6094,22000000.0
2008-06-16 00:00:00,1.6095,1.6095,1.6095,1.6095,15700000.0
2008-06-16 00:01:00,1.6096,1.6097,1.6095,1.6096,18000000.0
2008-06-16 00:02:00,1.60935,1.60966,1.60935,1.60963,37000000.0
2008-06-16 00:03:00,1.6096,1.6097,1.6096,1.6097,21500000.0
2008-06-16 00:04:00,1.6097,1.6097,1.6097,1.6097,2000000.0
2008-06-16 00:05:00,1.60965,1.60981,1.60961,1.60978,87200000.0
2008-06-16 00:06:00,1.6097,1.60975,1.6097,1.6097,52800000.0
2008-06-16 00:07:00,1.60988,1.60988,1.60958,1.60958,4200000.0
2008-06-16 00:08:00,1.6096,1.6097,1.6096,1.6097,16200000.0
2008-06-16 00:09:00,1.60975,1.6098,1.60975,1.6098,3600000.0
2008-06-16 00:10:00,1.60975,1.60975,1.60975,1.60975,1000000.0
2008-06-16 00:11:00,1.60975,1.60975,1.60975,1.60975,1000000.0
2008-06-16 00:12:00,1.60915,1.60975,1.60915,1.6097,25000000.0
2008-06-16 00:13:00,1.6097,1.6097,1.6097,1.6097,2000000.0
2008-06-16 00:14:00,1.6096,1.6096,1.6096,1.6096,1000000.0
2008-06-16 00:15:00,1.6096,1.6096,1.6096,1.6096,14700000.0
2008-06-16 00:16:00,1.60925,1.6097,1.6091,1.6097,29600000.0
2008-06-16 00:17:00,1.60975,1.60975,1.60975,1.60975,1000000.0
2008-06-16 00:18:00,1.60975,1.60975,1.60975,1.60975,1000000.0
2008-06-16 00:19:00,1.60925,1.60975,1.60925,1.6097,33100000.0
2008-06-16 00:20:00,1.6097,1.6097,1.6097,1.6097,33500000.0
2008-06-16 00:21:00,1.60925,1.6097,1.6092,1.6097,6000000.0
2008-06-16 00:22:00,1.6097,1.6097,1.6097,1.6097,23000000.0
2008-06-16 00:23:00,1.60935,1.6095,1.60935,1.6095,3000000.0
2008-06-16 00:24:00,1.60955,1.6097,1.60955,1.6097,88600000.0
2008-06-16 00:25:00,1.6098,1.6098,1.6098,1.6098,2000000.0
2008-06-16 00:26:00,1.60955,1.60955,1.60955,1.60955,1000000.0
2008-06-16 00:27:00,1.6094,1.6094,1.60935,1.60935,2000000.0
2008-06-16 00:28:00,1.6098,1.6101,1.6098,1.6101,78200000.0
2008-06-16 00:29:00,1.61015,1.61015,1.6098,1.6101,95800000.0
2008-06-16 00:30:00,1.6101,1.61025,1.6098,1.6102,297700001.0
2008-06-16 00:31:00,1.6102,1.6103,1.6102,1.6103,30000000.0
2008-06-16 00:32:00,1.6102,1.6103,1.6099,1.61,142300000.0
2008-06-16 00:33:00,1.6103,1.61065,1.61,1.61,180299999.0
2008-06-16 00:34:00,1.61,1.6108,1.61,1.6103,309400001.0
2008-06-16 00:35:00,1.6103,1.6111,1.6103,1.6107,118700000.0
2008-06-16 00:36:00,1.6109,1.6115,1.6108,1.61115,193300000.0
2008-06-16 00:37:00,1.6113,1.6114,1.6111,1.61125,85600000.0
2008-06-16 00:38:00,1.61125,1.61125,1.6107,1.611,63100000.0
2008-06-16 00:39:00,1.6107,1.61085,1.6107,1.6107,94100000.0
2008-06-16 00:40:00,1.6107,1.6109,1.6107,1.6108,106200000.0
2008-06-16 00:41:00,1.6108,1.6108,1.6104,1.6104,2000000.0
2008-06-16 00:42:00,1.6108,1.6108,1.6108,1.6108,2000000.0
2008-06-16 00:43:00,1.6108,1.61105,1.6108,1.61105,67100000.0
2008-06-16 00:44:00,1.61115,1.61115,1.61105,1.6111,37500000.0
2008-06-16 00:45:00,1.6111,1.61125,1.6111,1.61125,84000000.0
2008-06-16 00:46:00,1.61125,1.61135,1.61125,1.61135,9000000.0
2008-06-16 00:47:00,1.61135,1.61145,1.61115,1.61135,42400000.0
2008-06-16 00:48:00,1.61135,1.61135,1.61115,1.6113,41000000.0
2008-06-16 00:49:00,1.6113,1.6113,1.61115,1.6113,6000000.0
2008-06-16 00:50:00,1.61125,1.6113,1.61125,1.6113,13000000.0
2008-06-16 00:51:00,1.61135,1.61135,1.6108,1.6108,215900000.0
2008-06-16 00:52:00,1.6109,1.6113,1.6109,1.6112,151200000.0
2008-06-16 00:53:00,1.6112,1.6113,1.6111,1.61125,82399999.0
2008-06-16 00:54:00,1.61125,1.61125,1.6112,1.6112,6000000.0
2008-06-16 00:55:00,1.6109,1.6112,1.6109,1.6111,50600000.0
2008-06-16 00:56:00,1.611,1.61125,1.611,1.61125,44900000.0
2008-06-16 00:57:00,1.61125,1.61125,1.6112,1.6112,10000000.0
2008-06-16 00:58:00,1.611,1.611,1.611,1.611,1000000.0
2008-06-16 00:59:00,1.61125,1.61135,1.6112,1.6113,87400000.0
2008-06-16 01:00:00,1.6113,1.6113,1.6112,1.6112,23200000.0
2008-06-16 01:01:00,1.6112,1.6113,1.6112,1.6113,15900000.0
2008-06-16 01:02:00,1.6113,1.6113,1.6111,1.6111,2000000.0
2008-06-16 01:03:00,1.61098,1.61107,1.61089,1.61097,127800000.0
2008-06-16 01:04:00,1.611,1.6112,1.6108,1.6108,67600000.0
2008-06-16 01:05:00,1.6108,1.6108,1.6106,1.6106,17600000.0
2008-06-16 01:06:00,1.61045,1.611,1.61045,1.611,27500000.0
2008-06-16 01:07:00,1.611,1.6112,1.611,1.6112,39800000.0
2008-06-16 01:08:00,1.6112,1.6112,1.6111,1.61115,15100000.0
2008-06-16 01:09:00,1.61065,1.61075,1.61065,1.61075,2600000.0
2008-06-16 01:10:00,1.61094,1.61095,1.61079,1.61095,60000000.0
2008-06-16 01:11:00,1.61065,1.61075,1.61065,1.61075,2600000.0
2008-06-16 01:12:00,1.611,1.6113,1.611,1.6112,25500000.0
2008-06-16 01:13:00,1.61095,1.61095,1.61095,1.61095,2000000.0
2008-06-16 01:14:00,1.6112,1.6112,1.6108,1.6108,119300000.0
2008-06-16 01:15:00,1.6106,1.6107,1.6106,1.6107,7000000.0
2008-06-16 01:16:00,1.6106,1.6106,1.6106,1.6106,2000000.0
2008-06-16 01:17:00,1.6106,1.6106,1.6106,1.6106,12000000.0
2008-06-16 01:18:00,1.6106,1.6106,1.6105,1.6106,16000000.0
2008-06-16 01:19:00,1.6106,1.6106,1.61045,1.6106,11000000.0
2008-06-16 01:20:00,1.6106,1.6108,1.6106,1.6108,13900000.0
2008-06-16 01:21:00,1.6108,1.6108,1.6107,1.6108,18200000.0
2008-06-16 01:22:00,1.6108,1.6108,1.6108,1.6108,19900000.0
2008-06-16 01:23:00,1.6108,1.6108,1.6107,1.61075,54300000.0
2008-06-16 01:24:00,1.61075,1.61075,1.61075,1.61075,2000000.0
2008-06-16 01:25:00,1.61066,1.61066,1.61033,1.61051,514099998.0
2008-06-16 01:26:00,1.6107,1.6107,1.6107,1.6107,1200000.0
2008-06-16 01:27:00,1.61043,1.61096,1.61043,1.61064,418400002.0
2008-06-16 01:28:00,1.61075,1.61075,1.61075,1.61075,1000000.0
2008-06-16 01:29:00,1.6107,1.61075,1.6107,1.6107,6800000.0
2008-06-16 01:30:00,1.61075,1.61075,1.6107,1.6107,104000000.0
2008-06-16 01:31:00,1.61075,1.61075,1.61075,1.61075,2000000.0
2008-06-16 01:32:00,1.61065,1.61065,1.61065,1.61065,2000000.0
2008-06-16 01:33:00,1.61065,1.61065,1.61065,1.61065,6000000.0
2008-06-16 01:34:00,1.6107,1.61085,1.6107,1.6108,23700000.0
2008-06-16 01:35:00,1.6108,1.6108,1.6107,1.6107,19300000.0
2008-06-16 01:36:00,1.6107,1.6107,1.6106,1.6106,30200000.0
2008-06-16 01:37:00,1.61055,1.61065,1.61055,1.6106,7000000.0
2008-06-16 01:38:00,1.61045,1.61081,1.61044,1.61081,135800000.0
2008-06-16 01:39:00,1.6106,1.6107,1.6106,1.6107,40200000.0
2008-06-16 01:40:00,1.6107,1.61075,1.6107,1.61075,4800000.0
2008-06-16 01:41:00,1.61075,1.61075,1.6107,1.6107,15800000.0
2008-06-16 01:42:00,1.6107,1.61075,1.6107,1.61075,13400000.0
2008-06-16 01:43:00,1.61066,1.61085,1.61044,1.61083,25700000.0
2008-06-16 01:44:00,1.61075,1.6108,1.6107,1.6107,35200000.0
2008-06-16 01:45:00,1.6107,1.6107,1.6107,1.6107,21400000.0
2008-06-16 01:46:00,1.6107,1.6107,1.6107,1.6107,5700000.0
2008-06-16 01:47:00,1.6107,1.6107,1.6107,1.6107,24400000.0
2008-06-16 01:48:00,1.6107,1.6107,1.6107,1.6107,4300000.0
2008-06-16 01:49:00,1.6107,1.6107,1.6107,1.6107,7000000.0
2008-06-16 01:50:00,1.6107,1.6107,1.61065,1.6107,4800000.0
2008-06-16 01:51:00,1.61065,1.61065,1.61065,1.61065,1000000.0
2008-06-16 01:52:00,1.61065,1.6107,1.6106,1.6107,36700000.0
2008-06-16 01:53:00,1.6107,1.6107,1.61045,1.61045,23800000.0
2008-06-16 01:54:00,1.6107,1.6107,1.6107,1.6107,20100000.0
2008-06-16 01:55:00,1.6107,1.6107,1.6106,1.6107,17200000.0
2008-06-16 01:56:00,1.61065,1.61065,1.61065,1.61065,1000000.0
2008-06-16 01:57:00,1.61065,1.61065,1.61055,1.6106,5000000.0
2008-06-16 01:58:00,1.61055,1.61065,1.61055,1.61055,5000000.0
2008-06-16 01:59:00,1.6106,1.6106,1.61055,1.61055,5000000.0
2008-06-16 02:00:00,1.6107,1.6107,1.6102,1.6106,50400000.0
2008-06-16 02:01:00,1.6106,1.6108,1.61025,1.6103,547700002.0
2008-06-16 02:02:00,1.6103,1.6107,1.6103,1.6105,174300001.0
2008-06-16 02:03:00,1.61045,1.6106,1.61045,1.61055,32200000.0
2008-06-16 02:04:00,1.61055,1.6106,1.61045,1.6105,103599999.0
2008-06-16 02:05:00,1.6105,1.61055,1.6104,1.6105,196899999.0
2008-06-16 02:06:00,1.6105,1.61085,1.6105,1.61085,151500000.0
2008-06-16 02:07:00,1.61085,1.611,1.61085,1.61085,87800000.0
2008-06-16 02:08:00,1.61085,1.611,1.61085,1.611,50400000.0
2008-06-16 02:09:00,1.611,1.611,1.611,1.611,3200000.0
2008-06-16 02:10:00,1.611,1.611,1.61085,1.61085,36000000.0
2008-06-16 02:11:00,1.61085,1.61085,1.61085,1.61085,2800000.0
2008-06-16 02:12:00,1.61085,1.61085,1.61085,1.61085,86800000.0
2008-06-16 02:13:00,1.61085,1.61085,1.61085,1.61085,103600000.0
2008-06-16 02:14:00,1.61085,1.61085,1.61085,1.61085,56000000.0
2008-06-16 02:15:00,1.61085,1.61085,1.61085,1.61085,75600000.0
2008-06-16 02:16:00,1.61085,1.611,1.61085,1.61085,171600000.0
2008-06-16 02:17:00,1.61085,1.61085,1.61085,1.61085,25200000.0
2008-06-16 02:18:00,1.61085,1.61085,1.6108,1.6108,193100000.0
2008-06-16 02:19:00,1.6108,1.61125,1.6108,1.61125,23400000.0
2008-06-16 02:20:00,1.61125,1.61125,1.61125,1.61125,17100000.0
2008-06-16 02:21:00,1.61125,1.61125,1.61125,1.61125,1900000.0
2008-06-16 02:22:00,1.61125,1.6113,1.6111,1.61125,35500000.0
2008-06-16 02:23:00,1.6113,1.6113,1.61125,1.61125,12400000.0
2008-06-16 02:24:00,1.61125,1.61125,1.61125,1.61125,19000000.0
2008-06-16 02:25:00,1.61125,1.61125,1.61125,1.61125,11400000.0
2008-06-16 02:26:00,1.61125,1.61125,1.61125,1.61125,45600000.0
2008-06-16 02:27:00,1.61125,1.61125,1.6111,1.6111,31300000.0
2008-06-16 02:28:00,1.6111,1.6111,1.611,1.611,146700000.0
2008-06-16 02:29:00,1.611,1.6116,1.611,1.6115,180100000.0
2008-06-16 02:30:00,1.6115,1.6115,1.6115,1.6115,13900000.0
2008-06-16 02:31:00,1.6115,1.6115,1.6115,1.6115,83300000.0
2008-06-16 02:32:00,1.6115,1.6115,1.6115,1.6115,18600000.0
2008-06-16 02:33:00,1.6115,1.6116,1.6115,1.6116,83100000.0
2008-06-16 02:34:00,1.6116,1.6116,1.6115,1.6115,290200001.0
2008-06-16 02:35:00,1.6115,1.612,1.6115,1.612,136800001.0
2008-06-16 02:36:00,1.612,1.612,1.6115,1.6115,216600001.0
2008-06-16 02:37:00,1.6115,1.6118,1.6115,1.6118,356399998.0
2008-06-16 02:38:00,1.6118,1.6118,1.61175,1.6118,29400000.0
2008-06-16 02:39:00,1.6118,1.6118,1.6118,1.6118,4000000.0
2008-06-16 02:40:00,1.6118,1.6118,1.6118,1.6118,42500001.0
2008-06-16 02:41:00,1.6118,1.6118,1.6118,1.6118,50700000.0
2008-06-16 02:42:00,1.6118,1.6118,1.6118,1.6118,25500000.0
2008-06-16 02:43:00,1.6118,1.6118,1.6118,1.6118,1000000.0
2008-06-16 02:44:00,1.6118,1.6118,1.6115,1.6115,244200001.0
2008-06-16 02:45:00,1.6115,1.6117,1.6115,1.6116,613400001.0
2008-06-16 02:46:00,1.6116,1.6116,1.6115,1.6115,217900001.0
2008-06-16 02:47:00,1.6115,1.6115,1.6115,1.6115,288500000.0
2008-06-16 02:48:00,1.6115,1.6115,1.6115,1.6115,32600000.0
2008-06-16 02:49:00,1.6115,1.6117,1.6115,1.6117,91200000.0
2008-06-16 02:50:00,1.6117,1.6119,1.6117,1.6119,141499999.0
2008-06-16 02:51:00,1.6119,1.6119,1.6117,1.6119,335000000.0
2008-06-16 02:52:00,1.6119,1.61195,1.6118,1.6118,354099999.0
2008-06-16 02:53:00,1.6118,1.6123,1.61175,1.61205,295799999.0
2008-06-16 02:54:00,1.612,1.6122,1.61185,1.6121,598699998.0
2008-06-16 02:55:00,1.6121,1.6122,1.61185,1.61185,208900000.0
2008-06-16 02:56:00,1.6118,1.612,1.6116,1.612,78200000.0
2008-06-16 02:57:00,1.612,1.6122,1.61185,1.61185,398200000.0
2008-06-16 02:58:00,1.61185,1.61225,1.61185,1.6122,282499999.0
2008-06-16 02:59:00,1.6122,1.6122,1.61165,1.6121,213600000.0
2008-06-16 03:00:00,1.612,1.6121,1.6119,1.612,306500002.0
2008-06-16 03:01:00,1.61215,1.61215,1.6117,1.61175,500599999.0
2008-06-16 03:02:00,1.61175,1.6119,1.6117,1.6118,260300002.0
2008-06-16 03:03:00,1.6118,1.61185,1.61175,1.6118,120500000.0
2008-06-16 03:04:00,1.6118,1.6118,1.61165,1.6117,318699998.0
2008-06-16 03:05:00,1.6117,1.6119,1.6117,1.6118,287399999.0
2008-06-16 03:06:00,1.6118,1.61195,1.6118,1.6119,231600000.0
2008-06-16 03:07:00,1.6119,1.6121,1.61175,1.6119,395499999.0
2008-06-16 03:08:00,1.612,1.6121,1.6119,1.6119,187000000.0
2008-06-16 03:09:00,1.612,1.612,1.61185,1.612,241399999.0
2008-06-16 03:10:00,1.612,1.612,1.6118,1.6119,146400001.0
2008-06-16 03:11:00,1.6119,1.6121,1.6113,1.6116,431900002.0
2008-06-16 03:12:00,1.6117,1.61175,1.6116,1.6117,215300000.0
2008-06-16 03:13:00,1.6117,1.61185,1.6116,1.6116,141700001.0
2008-06-16 03:14:00,1.6116,1.6118,1.6116,1.6116,413500000.0
2008-06-16 03:15:00,1.6116,1.6117,1.61115,1.61115,527700000.0
2008-06-16 03:16:00,1.6112,1.6113,1.6112,1.6113,110800000.0
2008-06-16 03:17:00,1.6113,1.61135,1.6113,1.6113,126200000.0
2008-06-16 03:18:00,1.61135,1.6116,1.61135,1.6116,259000000.0
2008-06-16 03:19:00,1.6116,1.6116,1.61155,1.61155,13800000.0
2008-06-16 03:20:00,1.61155,1.6117,1.6114,1.6114,246399999.0
2008-06-16 03:21:00,1.6115,1.6119,1.6114,1.6116,261700000.0
2008-06-16 03:22:00,1.61145,1.6118,1.6114,1.6114,105300000.0
2008-06-16 03:23:00,1.6114,1.6114,1.6112,1.6112,286600000.0
2008-06-16 03:24:00,1.6112,1.6115,1.6112,1.6115,307999999.0
2008-06-16 03:25:00,1.6115,1.6115,1.6115,1.6115,3700000.0
2008-06-16 03:26:00,1.6115,1.6115,1.6112,1.6112,58500000.0
2008-06-16 03:27:00,1.6112,1.6112,1.6112,1.6112,48000000.0
2008-06-16 03:28:00,1.6111,1.6111,1.6111,1.6111,2000000.0
2008-06-16 03:29:00,1.61115,1.6113,1.61115,1.6112,126700000.0
2008-06-16 03:30:00,1.6112,1.61135,1.6112,1.61135,59600000.0
2008-06-16 03:31:00,1.61135,1.61135,1.6113,1.6113,14000000.0
2008-06-16 03:32:00,1.61125,1.61125,1.61125,1.61125,1000000.0
2008-06-16 03:33:00,1.6112,1.6113,1.6112,1.6113,85900000.0
2008-06-16 03:34:00,1.61135,1.6114,1.6112,1.6112,132000001.0
2008-06-16 03:35:00,1.6112,1.6114,1.6112,1.6113,159100000.0
2008-06-16 03:36:00,1.61125,1.6113,1.6112,1.6113,199900001.0
2008-06-16 03:37:00,1.6113,1.61135,1.61125,1.61125,262299999.0
2008-06-16 03:38:00,1.61125,1.6115,1.61125,1.6115,28300000.0
2008-06-16 03:39:00,1.6115,1.6116,1.6114,1.6115,72700000.0
2008-06-16 03:40:00,1.6115,1.6116,1.6115,1.6115,522600003.0
2008-06-16 03:41:00,1.6115,1.6117,1.6115,1.6115,857500002.0
2008-06-16 03:42:00,1.6115,1.6115,1.6115,1.6115,417000003.0
2008-06-16 03:43:00,1.6115,1.6115,1.6115,1.6115,266599999.0
2008-06-16 03:44:00,1.6115,1.6117,1.6115,1.6117,165399997.0
2008-06-16 03:45:00,1.6117,1.6117,1.6115,1.6117,280400002.0
2008-06-16 03:46:00,1.6117,1.6117,1.6115,1.6115,118400000.0
2008-06-16 03:47:00,1.6115,1.6115,1.6115,1.6115,61100000.0
2008-06-16 03:48:00,1.6115,1.6115,1.6115,1.6115,26900000.0
2008-06-16 03:49:00,1.6115,1.6115,1.6115,1.6115,29900000.0
2008-06-16 03:50:00,1.6115,1.6115,1.6113,1.6113,436399999.0
2008-06-16 03:51:00,1.6113,1.6113,1.6113,1.6113,68200000.0
2008-06-16 03:52:00,1.6113,1.6113,1.6112,1.6113,44200000.0
2008-06-16 03:53:00,1.6113,1.6113,1.6113,1.6113,45400000.0
2008-06-16 03:54:00,1.6112,1.6113,1.6112,1.6112,215000001.0
2008-06-16 03:55:00,1.6112,1.6112,1.6112,1.6112,135600001.0
2008-06-16 03:56:00,1.6112,1.6114,1.6112,1.6114,111900001.0
2008-06-16 03:57:00,1.61125,1.61129,1.61078,1.61078,38500000.0
2008-06-16 03:58:00,1.6113,1.6113,1.6113,1.6113,1000000.0
2008-06-16 03:59:00,1.6113,1.6115,1.6113,1.6113,229600000.0
2008-06-16 04:00:00,1.6113,1.6114,1.6113,1.6113,87300000.0
2008-06-16 04:01:00,1.6112,1.6112,1.61115,1.6112,9000000.0
2008-06-16 04:02:00,1.6112,1.6114,1.6112,1.6114,137200001.0
2008-06-16 04:03:00,1.6114,1.6114,1.61125,1.6113,3000000.0
2008-06-16 04:04:00,1.6114,1.6115,1.6114,1.6115,170000000.0
2008-06-16 04:05:00,1.6115,1.6116,1.6115,1.6115,162699999.0
2008-06-16 04:06:00,1.6115,1.6117,1.6114,1.6114,142100000.0
2008-06-16 04:07:00,1.6114,1.61145,1.6114,1.6114,17200000.0
2008-06-16 04:08:00,1.61145,1.6115,1.6114,1.6115,17100000.0
2008-06-16 04:09:00,1.6114,1.6114,1.6114,1.6114,1000000.0
2008-06-16 04:10:00,1.6114,1.61155,1.6114,1.6114,122200000.0
2008-06-16 04:11:00,1.6113,1.6114,1.6113,1.61135,131300000.0
2008-06-16 04:12:00,1.6114,1.6115,1.6113,1.61135,277400000.0
2008-06-16 04:13:00,1.61135,1.61135,1.61135,1.61135,14900000.0
2008-06-16 04:14:00,1.6114,1.61145,1.6114,1.61145,142299998.0
2008-06-16 04:15:00,1.61145,1.6118,1.61145,1.6116,147299999.0
2008-06-16 04:16:00,1.6117,1.6118,1.61155,1.61155,292500001.0
2008-06-16 04:17:00,1.61155,1.61155,1.6115,1.6115,36700001.0
2008-06-16 04:18:00,1.6115,1.6115,1.6113,1.6114,362199999.0
2008-06-16 04:19:00,1.6114,1.6115,1.6113,1.6114,239499999.0
2008-06-16 04:20:00,1.6115,1.6116,1.6113,1.6116,345900004.0
2008-06-16 04:21:00,1.6116,1.61185,1.6113,1.6115,502899999.0
2008-06-16 04:22:00,1.6115,1.6115,1.6113,1.6115,539799999.0
2008-06-16 04:23:00,1.6115,1.6115,1.6113,1.6114,351599997.0
2008-06-16 04:24:00,1.6114,1.6114,1.6114,1.6114,18900000.0
2008-06-16 04:25:00,1.61135,1.61135,1.61125,1.6113,10000000.0
2008-06-16 04:26:00,1.61125,1.6114,1.6112,1.6114,12000000.0
2008-06-16 04:27:00,1.61135,1.6114,1.61135,1.6114,68700000.0
2008-06-16 04:28:00,1.6114,1.6115,1.6114,1.6114,69899999.0
2008-06-16 04:29:00,1.6115,1.6115,1.6114,1.6114,179100000.0
2008-06-16 04:30:00,1.6114,1.61155,1.6114,1.6114,113200000.0
2008-06-16 04:31:00,1.6114,1.6116,1.6114,1.6116,396500001.0
2008-06-16 04:32:00,1.6116,1.6116,1.6114,1.6115,190500001.0
2008-06-16 04:33:00,1.6115,1.6115,1.6114,1.6114,81000000.0
2008-06-16 04:34:00,1.6114,1.6115,1.6114,1.6115,64200000.0
2008-06-16 04:35:00,1.6115,1.6115,1.6115,1.6115,22800000.0
2008-06-16 04:36:00,1.6115,1.6115,1.6115,1.6115,25400000.0
2008-06-16 04:37:00,1.6115,1.6116,1.6115,1.6116,71400000.0
2008-06-16 04:38:00,1.6116,1.6116,1.6115,1.6116,77100000.0
2008-06-16 04:39:00,1.6116,1.6117,1.6116,1.61165,19900000.0
2008-06-16 04:40:00,1.61165,1.6117,1.61165,1.6117,15000000.0
2008-06-16 04:41:00,1.6116,1.6116,1.6116,1.6116,88300000.0
2008-06-16 04:42:00,1.6116,1.6117,1.6114,1.6115,201899998.0
2008-06-16 04:43:00,1.6115,1.6115,1.6115,1.6115,4200000.0
2008-06-16 04:44:00,1.6115,1.6115,1.61125,1.61135,17100000.0
2008-06-16 04:45:00,1.61135,1.6116,1.61125,1.6116,28600000.0
2008-06-16 04:46:00,1.6116,1.6116,1.6115,1.6115,8500000.0
2008-06-16 04:47:00,1.6115,1.6115,1.61125,1.6115,10000000.0
2008-06-16 04:48:00,1.6115,1.6115,1.6114,1.6115,84999999.0
2008-06-16 04:49:00,1.6115,1.6115,1.6115,1.6115,67500000.0
2008-06-16 04:50:00,1.6115,1.6115,1.6114,1.6114,170900002.0
2008-06-16 04:51:00,1.6114,1.6114,1.6114,1.6114,11300000.0
2008-06-16 04:52:00,1.6114,1.6114,1.6111,1.6112,212700000.0
2008-06-16 04:53:00,1.6112,1.6113,1.6112,1.6113,130400000.0
2008-06-16 04:54:00,1.6113,1.6114,1.6113,1.6114,85100001.0
2008-06-16 04:55:00,1.6114,1.6118,1.6114,1.6118,118400000.0
2008-06-16 04:56:00,1.6118,1.6121,1.6118,1.6121,69600000.0
2008-06-16 04:57:00,1.6121,1.6122,1.6121,1.6122,90500000.0
2008-06-16 04:58:00,1.6122,1.6122,1.61205,1.6122,3000000.0
2008-06-16 04:59:00,1.6122,1.61225,1.6122,1.6122,86400000.0
2008-06-16 05:00:00,1.6122,1.6122,1.612,1.612,226699999.0
2008-06-16 05:01:00,1.612,1.612,1.6119,1.6119,44900000.0
2008-06-16 05:02:00,1.6119,1.6122,1.6119,1.6122,197699999.0
2008-06-16 05:03:00,1.6122,1.6122,1.6119,1.612,163600000.0
2008-06-16 05:04:00,1.612,1.6122,1.612,1.6122,257300000.0
2008-06-16 05:05:00,1.6122,1.6122,1.6121,1.6121,144700000.0
2008-06-16 05:06:00,1.612,1.61215,1.612,1.61215,45600000.0
2008-06-16 05:07:00,1.6121,1.6122,1.6121,1.61215,66000000.0
2008-06-16 05:08:00,1.61215,1.61215,1.612,1.6121,43900000.0
2008-06-16 05:09:00,1.6121,1.6121,1.6119,1.6119,13600000.0
2008-06-16 05:10:00,1.61185,1.61185,1.61185,1.61185,2000000.0
2008-06-16 05:11:00,1.61185,1.612,1.61185,1.612,138300001.0
2008-06-16 05:12:00,1.612,1.61205,1.612,1.61205,11500000.0
2008-06-16 05:13:00,1.61205,1.6121,1.61205,1.6121,26300000.0
2008-06-16 05:14:00,1.6121,1.6123,1.6121,1.6122,214500000.0
2008-06-16 05:15:00,1.6123,1.6123,1.61185,1.61185,15900000.0
2008-06-16 05:16:00,1.61185,1.6121,1.61185,1.612,132199999.0
2008-06-16 05:17:00,1.6121,1.6121,1.6119,1.6121,166300000.0
2008-06-16 05:18:00,1.6121,1.6123,1.6121,1.6121,182500000.0
2008-06-16 05:19:00,1.6121,1.61225,1.6118,1.6118,174400000.0
2008-06-16 05:20:00,1.6118,1.6118,1.6118,1.6118,115400000.0
2008-06-16 05:21:00,1.6118,1.6118,1.6118,1.6118,7000000.0
2008-06-16 05:22:00,1.6118,1.6118,1.6118,1.6118,123300000.0
2008-06-16 05:23:00,1.6118,1.6118,1.6118,1.6118,11400000.0
2008-06-16 05:24:00,1.6118,1.6118,1.6116,1.6116,180400000.0
2008-06-16 05:25:00,1.6116,1.6116,1.6116,1.6116,90700000.0
2008-06-16 05:26:00,1.6116,1.6117,1.6116,1.6117,111400000.0
2008-06-16 05:27:00,1.6117,1.6117,1.6117,1.6117,105100000.0
2008-06-16 05:28:00,1.6117,1.6117,1.6117,1.6117,58300000.0
2008-06-16 05:29:00,1.6117,1.6117,1.6114,1.6117,114800000.0
2008-06-16 05:30:00,1.6117,1.6117,1.6113,1.6114,428899999.0
2008-06-16 05:31:00,1.6114,1.61145,1.6113,1.6114,302800001.0
2008-06-16 05:32:00,1.6114,1.6114,1.6114,1.6114,165799998.0
2008-06-16 05:33:00,1.6114,1.6116,1.6114,1.6116,120200000.0
2008-06-16 05:34:00,1.6116,1.6117,1.6116,1.61165,45700000.0
2008-06-16 05:35:00,1.61165,1.61165,1.61165,1.61165,6000000.0
2008-06-16 05:36:00,1.6117,1.6117,1.61165,1.61165,5000000.0
2008-06-16 05:37:00,1.61165,1.6118,1.61165,1.6118,15000000.0
2008-06-16 05:38:00,1.6118,1.6121,1.6116,1.6116,585499998.0
2008-06-16 05:39:00,1.6116,1.6117,1.6116,1.6117,481999999.0
2008-06-16 05:40:00,1.6117,1.6117,1.6115,1.6117,333400001.0
2008-06-16 05:41:00,1.6117,1.6117,1.6113,1.6115,33500000.0
2008-06-16 05:42:00,1.6115,1.6116,1.6115,1.6116,15100000.0
2008-06-16 05:43:00,1.6116,1.6117,1.6114,1.6114,516200000.0
2008-06-16 05:44:00,1.6114,1.6115,1.61135,1.61145,383700000.0
2008-06-16 05:45:00,1.61145,1.6115,1.61145,1.6115,34600000.0
2008-06-16 05:46:00,1.6115,1.6115,1.6115,1.6115,576000003.0
2008-06-16 05:47:00,1.6115,1.6118,1.6115,1.6115,113000001.0
2008-06-16 05:48:00,1.6115,1.6115,1.6115,1.6115,454300000.0
2008-06-16 05:49:00,1.6115,1.61165,1.6115,1.6115,84900000.0
2008-06-16 05:50:00,1.61155,1.6116,1.6115,1.6115,216600003.0
2008-06-16 05:51:00,1.6115,1.6117,1.6115,1.6115,282700000.0
2008-06-16 05:52:00,1.6115,1.6115,1.6115,1.6115,8100000.0
2008-06-16 05:53:00,1.6115,1.6117,1.6115,1.61165,383799997.0
2008-06-16 05:54:00,1.61165,1.61185,1.61155,1.61185,210500000.0
2008-06-16 05:55:00,1.61185,1.612,1.6118,1.612,106800001.0
2008-06-16 05:56:00,1.612,1.612,1.6119,1.6119,385500003.0
2008-06-16 05:57:00,1.6119,1.6119,1.6119,1.6119,549500002.0
2008-06-16 05:58:00,1.6119,1.6119,1.6113,1.61155,166700000.0
2008-06-16 05:59:00,1.61155,1.6116,1.6115,1.6116,29500000.0
2008-06-16 06:00:00,1.6115,1.6116,1.6115,1.6115,113700000.0
2008-06-16 06:01:00,1.6115,1.6116,1.6115,1.6115,31700000.0
2008-06-16 06:02:00,1.6115,1.6116,1.6115,1.6116,44600001.0
2008-06-16 06:03:00,1.61155,1.6117,1.61155,1.6116,30200000.0
2008-06-16 06:04:00,1.6116,1.6121,1.6116,1.612,222400002.0
2008-06-16 06:05:00,1.612,1.6123,1.612,1.6123,335999998.0
2008-06-16 06:06:00,1.6123,1.6126,1.6123,1.6126,399100001.0
2008-06-16 06:07:00,1.6126,1.61265,1.61215,1.61215,112499999.0
2008-06-16 06:08:00,1.61215,1.61215,1.61195,1.612,252799999.0
2008-06-16 06:09:00,1.612,1.612,1.612,1.612,63700000.0
2008-06-16 06:10:00,1.612,1.612,1.61195,1.612,68400000.0
2008-06-16 06:11:00,1.612,1.612,1.61195,1.61195,14800000.0
2008-06-16 06:12:00,1.61195,1.6125,1.6119,1.6124,115500000.0
2008-06-16 06:13:00,1.6125,1.6126,1.6122,1.6122,281800000.0
2008-06-16 06:14:00,1.6122,1.6125,1.6122,1.6125,64500000.0
2008-06-16 06:15:00,1.6125,1.61255,1.6125,1.6125,42200000.0
2008-06-16 06:16:00,1.6125,1.61265,1.6125,1.61265,105400000.0
2008-06-16 06:17:00,1.6125,1.6125,1.61215,1.61215,76699999.0
2008-06-16 06:18:00,1.6122,1.6127,1.6121,1.6126,250400000.0
2008-06-16 06:19:00,1.6126,1.6126,1.6126,1.6126,13000000.0
2008-06-16 06:20:00,1.6127,1.6128,1.6123,1.6128,386000000.0
2008-06-16 06:21:00,1.6128,1.6131,1.6128,1.6131,74300000.0
2008-06-16 06:22:00,1.613,1.613,1.6126,1.6126,163700000.0
2008-06-16 06:23:00,1.6123,1.6124,1.612,1.6122,155800000.0
2008-06-16 06:24:00,1.6122,1.6127,1.6122,1.6127,106400000.0
2008-06-16 06:25:00,1.6127,1.6127,1.6127,1.6127,33800000.0
2008-06-16 06:26:00,1.6127,1.6127,1.6127,1.6127,9700000.0
2008-06-16 06:27:00,1.6127,1.6128,1.6127,1.6127,84399999.0
2008-06-16 06:28:00,1.6127,1.6127,1.61265,1.6127,28700000.0
2008-06-16 06:29:00,1.6127,1.6131,1.6127,1.6131,126400001.0
2008-06-16 06:30:00,1.6131,1.6131,1.6127,1.6127,25500000.0
2008-06-16 06:31:00,1.6127,1.6127,1.6127,1.6127,5300000.0
2008-06-16 06:32:00,1.6127,1.6127,1.6127,1.6127,129200001.0
2008-06-16 06:33:00,1.6127,1.6127,1.6125,1.6125,146399999.0
2008-06-16 06:34:00,1.6125,1.6125,1.61225,1.6125,111500000.0
2008-06-16 06:35:00,1.6125,1.6125,1.6125,1.6125,166100001.0
2008-06-16 06:36:00,1.6125,1.6127,1.6125,1.6127,43200000.0
2008-06-16 06:37:00,1.6127,1.6127,1.6127,1.6127,6600000.0
2008-06-16 06:38:00,1.6127,1.6127,1.6127,1.6127,32300000.0
2008-06-16 06:39:00,1.6127,1.6127,1.6125,1.6125,152000000.0
2008-06-16 06:40:00,1.6125,1.6125,1.6125,1.6125,81100000.0
2008-06-16 06:41:00,1.6125,1.6125,1.6125,1.6125,111200000.0
2008-06-16 06:42:00,1.6125,1.6125,1.612,1.612,425599999.0
2008-06-16 06:43:00,1.612,1.6122,1.612,1.6122,238400000.0
2008-06-16 06:44:00,1.6122,1.6122,1.6121,1.6121,67200000.0
2008-06-16 06:45:00,1.6121,1.6123,1.6121,1.6123,190200000.0
2008-06-16 06:46:00,1.6123,1.6123,1.6123,1.6123,245000000.0
2008-06-16 06:47:00,1.6123,1.6123,1.61215,1.61215,23300001.0
2008-06-16 06:48:00,1.61215,1.6123,1.61215,1.6123,200899999.0
2008-06-16 06:49:00,1.6123,1.6123,1.6123,1.6123,374500002.0
2008-06-16 06:50:00,1.6123,1.61255,1.6122,1.6122,365500001.0
2008-06-16 06:51:00,1.6122,1.6123,1.6122,1.6123,244100000.0
2008-06-16 06:52:00,1.6123,1.6123,1.6123,1.6123,164099999.0
2008-06-16 06:53:00,1.6123,1.6123,1.6123,1.6123,18300000.0
2008-06-16 06:54:00,1.6123,1.61235,1.6123,1.6123,17100000.0
2008-06-16 06:55:00,1.6123,1.6123,1.61215,1.61215,5600000.0
2008-06-16 06:56:00,1.6123,1.6123,1.6123,1.6123,3600000.0
2008-06-16 06:57:00,1.6123,1.6123,1.6123,1.6123,14700000.0
2008-06-16 06:58:00,1.6123,1.6123,1.6122,1.6122,91900000.0
2008-06-16 06:59:00,1.6122,1.6122,1.6122,1.6122,23100000.0
2008-06-16 07:00:00,1.6122,1.6122,1.6121,1.6121,11200000.0
2008-06-16 07:01:00,1.6121,1.6122,1.6121,1.6122,32800000.0
2008-06-16 07:02:00,1.6121,1.6121,1.6121,1.6121,6400000.0
2008-06-16 07:03:00,1.6121,1.6123,1.6121,1.6122,71000000.0
2008-06-16 07:04:00,1.6122,1.6122,1.6122,1.6122,22200000.0
2008-06-16 07:05:00,1.6122,1.6122,1.6122,1.6122,5200000.0
2008-06-16 07:06:00,1.6121,1.61225,1.6121,1.61225,33500000.0
2008-06-16 07:07:00,1.6122,1.6122,1.61215,1.61215,23700001.0
2008-06-16 07:08:00,1.61215,1.6122,1.6121,1.6122,16200000.0
2008-06-16 07:09:00,1.6121,1.61225,1.6121,1.61225,33600000.0
2008-06-16 07:10:00,1.61225,1.61225,1.6122,1.6122,7200000.0
2008-06-16 07:11:00,1.6122,1.61265,1.6122,1.61225,196700000.0
2008-06-16 07:12:00,1.61225,1.6124,1.61225,1.61225,222199999.0
2008-06-16 07:13:00,1.6123,1.6124,1.6123,1.6124,319299999.0
2008-06-16 07:14:00,1.6124,1.6125,1.6124,1.61245,24000000.0
2008-06-16 07:15:00,1.6124,1.6124,1.6122,1.61225,192300000.0
2008-06-16 07:16:00,1.61225,1.6124,1.61225,1.61225,31700000.0
2008-06-16 07:17:00,1.6122,1.6122,1.6122,1.6122,14800000.0
2008-06-16 07:18:00,1.6121,1.6121,1.6121,1.6121,11200000.0
2008-06-16 07:19:00,1.6121,1.6123,1.6121,1.6123,37600000.0
2008-06-16 07:20:00,1.6123,1.6125,1.6122,1.6124,163700000.0
2008-06-16 07:21:00,1.6124,1.61245,1.6122,1.6122,144400000.0
2008-06-16 07:22:00,1.6123,1.61255,1.6123,1.6123,147200000.0
2008-06-16 07:23:00,1.6123,1.6125,1.6122,1.6122,247999998.0
2008-06-16 07:24:00,1.6122,1.61225,1.6122,1.6122,336500003.0
2008-06-16 07:25:00,1.61225,1.6124,1.6122,1.61225,131800000.0
2008-06-16 07:26:00,1.6122,1.61225,1.6122,1.61225,229700001.0
2008-06-16 07:27:00,1.61225,1.6124,1.61225,1.61225,19400000.0
2008-06-16 07:28:00,1.61225,1.61225,1.6122,1.6122,141400001.0
2008-06-16 07:29:00,1.6122,1.6124,1.6122,1.61225,138799999.0
2008-06-16 07:30:00,1.6122,1.6122,1.6122,1.6122,208900001.0
2008-06-16 07:31:00,1.6122,1.6122,1.6122,1.6122,663400003.0
2008-06-16 07:32:00,1.6122,1.6122,1.6122,1.6122,48600000.0
2008-06-16 07:33:00,1.6122,1.61245,1.6122,1.61245,71800000.0
2008-06-16 07:34:00,1.6124,1.6128,1.6124,1.6124,55100000.0
2008-06-16 07:35:00,1.6124,1.6129,1.6124,1.6129,190100000.0
2008-06-16 07:36:00,1.6129,1.6129,1.6126,1.6126,197500000.0
2008-06-16 07:37:00,1.61255,1.6126,1.6125,1.6125,298300000.0
2008-06-16 07:38:00,1.6125,1.6128,1.6125,1.6128,124000001.0
2008-06-16 07:39:00,1.6128,1.6133,1.6128,1.6132,164800000.0
2008-06-16 07:40:00,1.6132,1.6132,1.6132,1.6132,38700000.0
2008-06-16 07:41:00,1.6132,1.6134,1.6132,1.6132,123400000.0
2008-06-16 07:42:00,1.6133,1.6135,1.6132,1.6134,252500000.0
2008-06-16 07:43:00,1.6134,1.6134,1.6133,1.6133,134800000.0
2008-06-16 07:44:00,1.6133,1.61375,1.6133,1.6134,160200001.0
2008-06-16 07:45:00,1.6135,1.6135,1.61335,1.6134,204800000.0
2008-06-16 07:46:00,1.6134,1.6134,1.6134,1.6134,3000000.0
2008-06-16 07:47:00,1.6134,1.6135,1.6134,1.6134,53400000.0
2008-06-16 07:48:00,1.6134,1.6135,1.6134,1.6134,83100000.0
2008-06-16 07:49:00,1.6134,1.61345,1.6134,1.6134,231800000.0
2008-06-16 07:50:00,1.6134,1.6134,1.61335,1.61335,40800000.0
2008-06-16 07:51:00,1.61335,1.6134,1.61335,1.6134,29000000.0
2008-06-16 07:52:00,1.6134,1.6134,1.61325,1.6133,46099999.0
2008-06-16 07:53:00,1.61335,1.61335,1.61325,1.61325,14000000.0
2008-06-16 07:54:00,1.61325,1.6133,1.6131,1.61325,315599994.0
2008-06-16 07:55:00,1.6134,1.6135,1.6129,1.613,839499998.0
2008-06-16 07:56:00,1.613,1.61305,1.613,1.61305,881999998.0
2008-06-16 07:57:00,1.61305,1.6133,1.613,1.6133,635500002.0
2008-06-16 07:58:00,1.6133,1.6136,1.6133,1.6135,125400000.0
2008-06-16 07:59:00,1.6135,1.6135,1.613,1.61315,722899999.0
2008-06-16 08:00:00,1.6132,1.6135,1.613,1.61315,801200002.0
2008-06-16 08:01:00,1.6132,1.61335,1.613,1.6132,494200001.0
2008-06-16 08:02:00,1.6133,1.6134,1.6131,1.6131,168000001.0
2008-06-16 08:03:00,1.6131,1.6131,1.6124,1.6129,767900002.0
2008-06-16 08:04:00,1.6129,1.613,1.6129,1.613,235300000.0
2008-06-16 08:05:00,1.613,1.613,1.613,1.613,85700000.0
2008-06-16 08:06:00,1.613,1.6134,1.613,1.6134,459100000.0
2008-06-16 08:07:00,1.6133,1.6136,1.6132,1.61335,549000003.0
2008-06-16 08:08:00,1.6132,1.6135,1.6132,1.6133,504300000.0
2008-06-16 08:09:00,1.61335,1.61345,1.6131,1.6131,668600003.0
2008-06-16 08:10:00,1.6131,1.6135,1.6131,1.61345,254299999.0
2008-06-16 08:11:00,1.61345,1.61355,1.6133,1.6134,184300000.0
2008-06-16 08:12:00,1.6134,1.6135,1.6134,1.6135,149700000.0
2008-06-16 08:13:00,1.6135,1.6136,1.6131,1.6133,452200000.0
2008-06-16 08:14:00,1.6133,1.6137,1.6133,1.6134,321999998.0
2008-06-16 08:15:00,1.6134,1.6137,1.6134,1.6136,401200000.0
2008-06-16 08:16:00,1.6136,1.61365,1.6134,1.6134,171400000.0
2008-06-16 08:17:00,1.6134,1.6136,1.6133,1.6133,650500001.0
2008-06-16 08:18:00,1.6133,1.6137,1.6133,1.6136,840900001.0
2008-06-16 08:19:00,1.61365,1.61385,1.6136,1.61385,311500001.0
2008-06-16 08:20:00,1.61385,1.6142,1.6138,1.6141,318499999.0
2008-06-16 08:21:00,1.61415,1.61415,1.6139,1.6139,253600000.0
2008-06-16 08:22:00,1.6139,1.6141,1.61385,1.614,407199999.0
2008-06-16 08:23:00,1.614,1.614,1.61385,1.6139,163100000.0
2008-06-16 08:24:00,1.6139,1.6144,1.6139,1.6142,386200002.0
2008-06-16 08:25:00,1.6142,1.6144,1.6142,1.61435,266199999.0
2008-06-16 08:26:00,1.61435,1.6144,1.6142,1.6143,559800000.0
2008-06-16 08:27:00,1.6143,1.6147,1.6142,1.6146,593000000.0
2008-06-16 08:28:00,1.6146,1.6148,1.6145,1.6145,331500000.0
2008-06-16 08:29:00,1.6145,1.61465,1.6145,1.61455,284100000.0
2008-06-16 08:30:00,1.6146,1.61465,1.61445,1.6146,282300000.0
2008-06-16 08:31:00,1.6146,1.6148,1.6144,1.6144,290500001.0
2008-06-16 08:32:00,1.6144,1.6145,1.6143,1.6144,213000000.0
2008-06-16 08:33:00,1.6144,1.6146,1.6143,1.6143,394999999.0
2008-06-16 08:34:00,1.6143,1.6145,1.6143,1.6143,461199999.0
2008-06-16 08:35:00,1.6143,1.6143,1.6141,1.61425,314400000.0
2008-06-16 08:36:00,1.61425,1.61425,1.61405,1.6142,132200001.0
2008-06-16 08:37:00,1.6141,1.6144,1.61405,1.6143,171500000.0
2008-06-16 08:38:00,1.6143,1.6144,1.6142,1.6144,538800001.0
2008-06-16 08:39:00,1.6144,1.6144,1.6142,1.6143,585100000.0
2008-06-16 08:40:00,1.6143,1.6146,1.6142,1.61445,542300000.0
2008-06-16 08:41:00,1.6145,1.6145,1.6144,1.6145,120600000.0
2008-06-16 08:42:00,1.6145,1.6145,1.61435,1.6144,387400001.0
2008-06-16 08:43:00,1.6144,1.6147,1.6144,1.61455,536200000.0
2008-06-16 08:44:00,1.61455,1.6146,1.614,1.6142,803500001.0
2008-06-16 08:45:00,1.6142,1.6144,1.61415,1.6143,645700000.0
2008-06-16 08:46:00,1.61425,1.6143,1.6142,1.6142,251500000.0
2008-06-16 08:47:00,1.6143,1.6146,1.6142,1.61455,435700000.0
2008-06-16 08:48:00,1.6146,1.6147,1.6145,1.6147,285400000.0
2008-06-16 08:49:00,1.6147,1.6148,1.6146,1.6147,382600000.0
2008-06-16 08:50:00,1.6147,1.61475,1.6142,1.61445,582400000.0
2008-06-16 08:51:00,1.6144,1.6145,1.61415,1.6143,414500000.0
2008-06-16 08:52:00,1.6143,1.6145,1.6143,1.6143,481300000.0
2008-06-16 08:53:00,1.6143,1.6145,1.6143,1.6143,471400000.0
2008-06-16 08:54:00,1.6143,1.6145,1.6141,1.6144,451000000.0
2008-06-16 08:55:00,1.6144,1.6146,1.6144,1.6145,315800000.0
2008-06-16 08:56:00,1.6145,1.6145,1.6141,1.6144,508700000.0
2008-06-16 08:57:00,1.6144,1.6145,1.6141,1.6143,535500000.0
2008-06-16 08:58:00,1.6143,1.6145,1.6141,1.6143,548600000.0
2008-06-16 08:59:00,1.6143,1.6145,1.6143,1.61445,308800000.0
2008-06-16 09:00:00,1.6145,1.6146,1.61435,1.61455,566100000.0
2008-06-16 09:01:00,1.61455,1.6148,1.6141,1.6142,1023100002.0
2008-06-16 09:02:00,1.6142,1.6146,1.6142,1.6146,676600000.0
2008-06-16 09:03:00,1.6146,1.6148,1.61445,1.6145,1032699998.0
2008-06-16 09:04:00,1.6145,1.6146,1.6144,1.6144,548400000.0
2008-06-16 09:05:00,1.6144,1.6145,1.61425,1.6144,622800000.0
2008-06-16 09:06:00,1.6144,1.6144,1.6141,1.6141,645700000.0
2008-06-16 09:07:00,1.6142,1.6143,1.6141,1.6141,905899998.0
2008-06-16 09:08:00,1.6141,1.6143,1.6141,1.6141,656900000.0
2008-06-16 09:09:00,1.6141,1.61425,1.6141,1.6142,564100000.0
2008-06-16 09:10:00,1.6142,1.6142,1.6141,1.6141,714600000.0
2008-06-16 09:11:00,1.6141,1.6141,1.6141,1.6141,487000000.0
2008-06-16 09:12:00,1.6141,1.6141,1.6139,1.614,733000000.0
2008-06-16 09:13:00,1.614,1.6141,1.6139,1.6139,185000000.0
2008-06-16 09:14:00,1.6139,1.6139,1.6136,1.6137,417000000.0
2008-06-16 09:15:00,1.6137,1.6139,1.6137,1.6138,413700000.0
2008-06-16 09:16:00,1.6138,1.6142,1.61365,1.6139,630300000.0
2008-06-16 09:17:00,1.6139,1.6141,1.6136,1.6139,1218400000.0
2008-06-16 09:18:00,1.6139,1.614,1.61375,1.6139,638200000.0
2008-06-16 09:19:00,1.6139,1.6139,1.6139,1.6139,629000000.0
2008-06-16 09:20:00,1.6139,1.6143,1.6139,1.6142,435500000.0
2008-06-16 09:21:00,1.6142,1.6144,1.6141,1.6143,757700000.0
2008-06-16 09:22:00,1.6143,1.6145,1.6142,1.6145,822100000.0
2008-06-16 09:23:00,1.6144,1.6145,1.6144,1.6145,583500000.0
2008-06-16 09:24:00,1.6144,1.6146,1.6144,1.6144,380600000.0
2008-06-16 09:25:00,1.6144,1.6148,1.6144,1.6147,558700000.0
2008-06-16 09:26:00,1.6147,1.6148,1.6141,1.6145,472100000.0
2008-06-16 09:27:00,1.6145,1.6147,1.6144,1.61465,844900000.0
2008-06-16 09:28:00,1.61465,1.6148,1.6145,1.6147,595799999.0
2008-06-16 09:29:00,1.6147,1.6147,1.6144,1.6144,462100000.0
2008-06-16 09:30:00,1.6144,1.6144,1.6141,1.6144,288600000.0
2008-06-16 09:31:00,1.6144,1.6145,1.6143,1.6143,293800000.0
2008-06-16 09:32:00,1.6143,1.6143,1.6136,1.6136,318200000.0
2008-06-16 09:33:00,1.6136,1.6143,1.6136,1.614,510899999.0
2008-06-16 09:34:00,1.614,1.6141,1.6137,1.6138,551900000.0
2008-06-16 09:35:00,1.6138,1.6141,1.6138,1.614,316200000.0
2008-06-16 09:36:00,1.614,1.6141,1.6139,1.6139,464300001.0
2008-06-16 09:37:00,1.6139,1.6141,1.61385,1.614,422900001.0
2008-06-16 09:38:00,1.6139,1.614,1.6139,1.614,794200000.0
2008-06-16 09:39:00,1.614,1.614,1.6138,1.6138,667199999.0
2008-06-16 09:40:00,1.6138,1.614,1.6138,1.61385,762500000.0
2008-06-16 09:41:00,1.61385,1.61385,1.6134,1.6135,597900000.0
2008-06-16 09:42:00,1.6135,1.6136,1.6134,1.6134,455900000.0
2008-06-16 09:43:00,1.6134,1.6134,1.6134,1.6134,288300000.0
2008-06-16 09:44:00,1.6134,1.6135,1.6132,1.6133,709900000.0
2008-06-16 09:45:00,1.6133,1.6134,1.6132,1.6132,659200000.0
2008-06-16 09:46:00,1.6132,1.6134,1.6132,1.6132,305100000.0
2008-06-16 09:47:00,1.6132,1.6134,1.6132,1.6133,356900000.0
2008-06-16 09:48:00,1.6133,1.6134,1.6133,1.61335,213400000.0
2008-06-16 09:49:00,1.61335,1.6136,1.6133,1.6135,358200000.0
2008-06-16 09:50:00,1.61355,1.6137,1.6134,1.6136,396100000.0
2008-06-16 09:51:00,1.6136,1.6136,1.6131,1.6133,348300000.0
2008-06-16 09:52:00,1.6133,1.6134,1.6133,1.6134,314200000.0
2008-06-16 09:53:00,1.6134,1.6135,1.6132,1.6132,253300000.0
2008-06-16 09:54:00,1.6132,1.6133,1.6132,1.6133,451800000.0
2008-06-16 09:55:00,1.6133,1.6134,1.6132,1.6132,790900000.0
2008-06-16 09:56:00,1.6132,1.6132,1.6128,1.6128,919000000.0
2008-06-16 09:57:00,1.6128,1.613,1.6125,1.613,814599999.0
2008-06-16 09:58:00,1.613,1.613,1.6127,1.613,623400000.0
2008-06-16 09:59:00,1.613,1.6136,1.613,1.61345,576700001.0
2008-06-16 10:00:00,1.61345,1.6135,1.61345,1.6135,362000000.0
2008-06-16 10:01:00,1.6135,1.6135,1.6132,1.6133,645100000.0
2008-06-16 10:02:00,1.6133,1.6134,1.613,1.6131,660800000.0
2008-06-16 10:03:00,1.6131,1.6131,1.613,1.6131,264500000.0
2008-06-16 10:04:00,1.6131,1.6132,1.613,1.6132,257100000.0
2008-06-16 10:05:00,1.6132,1.6132,1.613,1.613,416800000.0
2008-06-16 10:06:00,1.613,1.6132,1.6129,1.6129,668200000.0
2008-06-16 10:07:00,1.6129,1.6129,1.6126,1.6126,650000000.0
2008-06-16 10:08:00,1.6126,1.6127,1.6124,1.6127,530900000.0
2008-06-16 10:09:00,1.6127,1.6127,1.6125,1.6126,367500000.0
2008-06-16 10:10:00,1.6126,1.6126,1.6126,1.6126,208000000.0
2008-06-16 10:11:00,1.6126,1.6127,1.6126,1.6126,322100000.0
2008-06-16 10:12:00,1.6126,1.6127,1.6125,1.6125,459200000.0
2008-06-16 10:13:00,1.6125,1.6126,1.61235,1.6125,626800000.0
2008-06-16 10:14:00,1.6125,1.6126,1.61245,1.6126,826900000.0
2008-06-16 10:15:00,1.6126,1.6126,1.6123,1.6123,571800000.0
2008-06-16 10:16:00,1.6123,1.6123,1.6121,1.6121,139400001.0
2008-06-16 10:17:00,1.6121,1.6121,1.612,1.6121,356600000.0
2008-06-16 10:18:00,1.6121,1.6123,1.6119,1.612,472500000.0
2008-06-16 10:19:00,1.612,1.6121,1.6119,1.612,279000000.0
2008-06-16 10:20:00,1.612,1.6122,1.612,1.6122,462300000.0
2008-06-16 10:21:00,1.6122,1.6122,1.612,1.612,440400000.0
2008-06-16 10:22:00,1.612,1.612,1.6117,1.6117,451700000.0
2008-06-16 10:23:00,1.6117,1.6118,1.6115,1.6116,812499999.0
2008-06-16 10:24:00,1.6116,1.6117,1.6115,1.6117,705699999.0
2008-06-16 10:25:00,1.6117,1.6118,1.6115,1.6117,625700000.0
2008-06-16 10:26:00,1.6117,1.6118,1.6117,1.6118,725600000.0
2008-06-16 10:27:00,1.6118,1.6123,1.6117,1.61215,510800000.0
2008-06-16 10:28:00,1.6122,1.6122,1.6118,1.6118,652600000.0
2008-06-16 10:29:00,1.6118,1.6123,1.6117,1.6122,742600000.0
2008-06-16 10:30:00,1.6122,1.6123,1.612,1.61205,390500000.0
2008-06-16 10:31:00,1.61205,1.6121,1.61185,1.6121,329500000.0
2008-06-16 10:32:00,1.6121,1.61225,1.6121,1.61215,415100000.0
2008-06-16 10:33:00,1.6121,1.6126,1.6121,1.6125,694000000.0
2008-06-16 10:34:00,1.6125,1.6126,1.6124,1.6126,507200000.0
2008-06-16 10:35:00,1.6126,1.6126,1.6124,1.6126,360700000.0
2008-06-16 10:36:00,1.6126,1.6127,1.6125,1.6125,263600000.0
2008-06-16 10:37:00,1.6125,1.6125,1.6121,1.6124,202300000.0
2008-06-16 10:38:00,1.6124,1.6124,1.6121,1.6123,378500000.0
2008-06-16 10:39:00,1.61235,1.6125,1.6123,1.6123,736799997.0
2008-06-16 10:40:00,1.6123,1.6125,1.61215,1.6123,318200000.0
2008-06-16 10:41:00,1.6123,1.6123,1.6121,1.6122,291100000.0
2008-06-16 10:42:00,1.6123,1.6124,1.61215,1.6124,338400000.0
2008-06-16 10:43:00,1.6124,1.6124,1.6123,1.6123,243200000.0
2008-06-16 10:44:00,1.6123,1.6124,1.6123,1.6123,249700000.0
2008-06-16 10:45:00,1.6123,1.6124,1.6123,1.6124,188400000.0
2008-06-16 10:46:00,1.6124,1.6125,1.6121,1.6122,768400000.0
2008-06-16 10:47:00,1.6122,1.6124,1.6121,1.6123,437300000.0
2008-06-16 10:48:00,1.6123,1.6126,1.6122,1.6125,861700000.0
2008-06-16 10:49:00,1.6125,1.6126,1.6125,1.6125,364100000.0
2008-06-16 10:50:00,1.6125,1.6126,1.6123,1.6124,457400000.0
2008-06-16 10:51:00,1.6124,1.6127,1.6123,1.6125,598700001.0
2008-06-16 10:52:00,1.6125,1.6127,1.61245,1.6125,273800000.0
2008-06-16 10:53:00,1.6125,1.6127,1.6125,1.6127,407100000.0
2008-06-16 10:54:00,1.6127,1.6129,1.6127,1.6128,216200000.0
2008-06-16 10:55:00,1.6128,1.6128,1.6127,1.6127,613100000.0
2008-06-16 10:56:00,1.61275,1.6129,1.6127,1.6129,413700000.0
2008-06-16 10:57:00,1.6129,1.61295,1.6128,1.61285,348700000.0
2008-06-16 10:58:00,1.61285,1.613,1.6128,1.613,524700000.0
2008-06-16 10:59:00,1.613,1.6131,1.61285,1.613,71400000.0
2008-06-16 11:00:00,1.613,1.6131,1.6128,1.6129,406800000.0
2008-06-16 11:01:00,1.6129,1.613,1.6128,1.6129,285100001.0
2008-06-16 11:02:00,1.6129,1.6133,1.6129,1.6133,552599999.0
2008-06-16 11:03:00,1.6133,1.6135,1.6133,1.6134,436700000.0
2008-06-16 11:04:00,1.6134,1.6134,1.6133,1.6133,165100000.0
2008-06-16 11:05:00,1.6133,1.6136,1.6133,1.61335,476100000.0
2008-06-16 11:06:00,1.6134,1.6136,1.61335,1.6135,320100000.0
2008-06-16 11:07:00,1.61345,1.6136,1.6134,1.6135,538500000.0
2008-06-16 11:08:00,1.6135,1.6135,1.6134,1.6134,351200000.0
2008-06-16 11:09:00,1.61345,1.6135,1.6134,1.6134,224200000.0
2008-06-16 11:10:00,1.6134,1.6134,1.6132,1.6133,252200000.0
2008-06-16 11:11:00,1.6133,1.6134,1.6133,1.6133,267400000.0
2008-06-16 11:12:00,1.6133,1.6134,1.6131,1.6132,250100000.0
2008-06-16 11:13:00,1.6132,1.6132,1.6131,1.6131,329400000.0
2008-06-16 11:14:00,1.6131,1.6131,1.6128,1.6128,599100000.0
2008-06-16 11:15:00,1.6128,1.6131,1.6128,1.6131,673500000.0
2008-06-16 11:16:00,1.613,1.6131,1.613,1.6131,326800000.0
2008-06-16 11:17:00,1.6131,1.6133,1.6131,1.6132,517800000.0
2008-06-16 11:18:00,1.6132,1.6135,1.6132,1.6133,331500000.0
2008-06-16 11:19:00,1.6133,1.61345,1.61325,1.61335,406500000.0
2008-06-16 11:20:00,1.61335,1.6134,1.6132,1.6132,322600000.0
2008-06-16 11:21:00,1.6132,1.6134,1.6132,1.6133,201700000.0
2008-06-16 11:22:00,1.6133,1.6133,1.6131,1.6131,375200000.0
2008-06-16 11:23:00,1.6131,1.6132,1.6131,1.6132,404999999.0
2008-06-16 11:24:00,1.6132,1.6134,1.61315,1.6132,349400000.0
2008-06-16 11:25:00,1.6132,1.6133,1.6132,1.6133,183800000.0
2008-06-16 11:26:00,1.6133,1.6134,1.6133,1.6133,245699998.0
2008-06-16 11:27:00,1.6133,1.6133,1.6132,1.6132,235300000.0
2008-06-16 11:28:00,1.6132,1.61325,1.61315,1.61325,202100000.0
2008-06-16 11:29:00,1.61325,1.6134,1.61325,1.6134,66400000.0
2008-06-16 11:30:00,1.6134,1.6135,1.6134,1.6135,262600000.0
2008-06-16 11:31:00,1.6135,1.6135,1.6134,1.6134,228400000.0
2008-06-16 11:32:00,1.6134,1.6134,1.6132,1.6132,244500000.0
2008-06-16 11:33:00,1.6132,1.61325,1.6132,1.61325,186400000.0
2008-06-16 11:34:00,1.6132,1.6133,1.6132,1.6133,131400000.0
2008-06-16 11:35:00,1.6133,1.6134,1.6133,1.6134,281300000.0
2008-06-16 11:36:00,1.6134,1.6134,1.61325,1.6134,253900000.0
2008-06-16 11:37:00,1.6134,1.6134,1.6133,1.6134,264000000.0
2008-06-16 11:38:00,1.6134,1.6135,1.6133,1.6133,138000000.0
2008-06-16 11:39:00,1.6133,1.6134,1.6133,1.6133,291700000.0
2008-06-16 11:40:00,1.6133,1.6134,1.6132,1.6133,311200000.0
2008-06-16 11:41:00,1.6133,1.6134,1.6133,1.6134,73800000.0
2008-06-16 11:42:00,1.6134,1.6134,1.6132,1.6132,181100000.0
2008-06-16 11:43:00,1.6132,1.6134,1.6132,1.6133,244300000.0
2008-06-16 11:44:00,1.6133,1.6134,1.6133,1.6133,194700000.0
2008-06-16 11:45:00,1.6133,1.6133,1.6133,1.6133,62600000.0
2008-06-16 11:46:00,1.6133,1.6133,1.6132,1.6132,162300000.0
2008-06-16 11:47:00,1.6132,1.6134,1.6132,1.6133,143400000.0
2008-06-16 11:48:00,1.6133,1.6135,1.6133,1.6135,404400000.0
2008-06-16 11:49:00,1.6135,1.6135,1.6133,1.61345,282400000.0
2008-06-16 11:50:00,1.6134,1.6135,1.6132,1.6132,330000000.0
2008-06-16 11:51:00,1.6132,1.6134,1.6132,1.6133,249599999.0
2008-06-16 11:52:00,1.6133,1.6134,1.6132,1.6134,676900000.0
2008-06-16 11:53:00,1.6134,1.6135,1.61325,1.6133,637600000.0
2008-06-16 11:54:00,1.6133,1.61345,1.6133,1.6134,505700000.0
2008-06-16 11:55:00,1.6134,1.6135,1.6134,1.6134,332900000.0
2008-06-16 11:56:00,1.6134,1.6135,1.6133,1.6133,367700000.0
2008-06-16 11:57:00,1.6133,1.6133,1.613,1.613,330300000.0
2008-06-16 11:58:00,1.613,1.613,1.6128,1.613,362100000.0
2008-06-16 11:59:00,1.6129,1.613,1.6129,1.613,149300000.0
2008-06-16 12:00:00,1.613,1.613,1.61285,1.6129,223600000.0
2008-06-16 12:01:00,1.6129,1.613,1.6129,1.613,174700000.0
2008-06-16 12:02:00,1.613,1.613,1.6129,1.6129,157000000.0
2008-06-16 12:03:00,1.6129,1.6129,1.6125,1.6126,311400000.0
2008-06-16 12:04:00,1.6127,1.61275,1.6127,1.6127,199100000.0
2008-06-16 12:05:00,1.6127,1.6128,1.6127,1.6127,60900000.0
2008-06-16 12:06:00,1.6127,1.6128,1.61265,1.6128,143300000.0
2008-06-16 12:07:00,1.6128,1.6134,1.6128,1.61325,762100000.0
2008-06-16 12:08:00,1.6132,1.6134,1.61315,1.6133,338700000.0
2008-06-16 12:09:00,1.6133,1.6136,1.6133,1.6135,406200000.0
2008-06-16 12:10:00,1.6135,1.6136,1.6135,1.6136,94900000.0
2008-06-16 12:11:00,1.6135,1.6137,1.6135,1.6136,228100000.0
2008-06-16 12:12:00,1.6136,1.6137,1.6136,1.6137,322500000.0
2008-06-16 12:13:00,1.6137,1.61375,1.6137,1.6137,509300000.0
2008-06-16 12:14:00,1.6137,1.6139,1.6137,1.6138,300600000.0
2008-06-16 12:15:00,1.6138,1.6138,1.6138,1.6138,90700000.0
2008-06-16 12:16:00,1.6138,1.6138,1.6138,1.6138,216600000.0
2008-06-16 12:17:00,1.6138,1.6138,1.6137,1.6137,288000000.0
2008-06-16 12:18:00,1.6137,1.6138,1.6137,1.6137,166700000.0
2008-06-16 12:19:00,1.6137,1.6138,1.6136,1.6137,44900000.0
2008-06-16 12:20:00,1.61365,1.6137,1.61365,1.6137,77900000.0
2008-06-16 12:21:00,1.6137,1.6138,1.6137,1.6137,606799998.0
2008-06-16 12:22:00,1.6137,1.6138,1.6137,1.6137,353699999.0
2008-06-16 12:23:00,1.6137,1.6137,1.6136,1.6136,114300000.0
2008-06-16 12:24:00,1.6136,1.6137,1.6135,1.6137,232300000.0
2008-06-16 12:25:00,1.6137,1.6139,1.6137,1.6139,459500000.0
2008-06-16 12:26:00,1.6139,1.6142,1.6139,1.6142,346400000.0
2008-06-16 12:27:00,1.6142,1.6142,1.6142,1.6142,314900000.0
2008-06-16 12:28:00,1.6142,1.6142,1.614,1.614,167200000.0
2008-06-16 12:29:00,1.614,1.6142,1.614,1.614,187900000.0
2008-06-16 12:30:00,1.614,1.614,1.61395,1.614,139700000.0
2008-06-16 12:31:00,1.614,1.6142,1.614,1.614,278400000.0
2008-06-16 12:32:00,1.6141,1.6141,1.614,1.6141,192800000.0
2008-06-16 12:33:00,1.6141,1.6142,1.6141,1.6142,133599999.0
2008-06-16 12:34:00,1.6142,1.6142,1.614,1.614,243100000.0
2008-06-16 12:35:00,1.614,1.614,1.6136,1.6137,473100000.0
2008-06-16 12:36:00,1.6137,1.6139,1.6137,1.6138,485400000.0
2008-06-16 12:37:00,1.6138,1.6143,1.6138,1.6142,200700000.0
2008-06-16 12:38:00,1.6142,1.6144,1.6142,1.6143,215100000.0
2008-06-16 12:39:00,1.6143,1.6144,1.614,1.614,324400000.0
2008-06-16 12:40:00,1.614,1.61435,1.614,1.6141,497500000.0
2008-06-16 12:41:00,1.6142,1.6143,1.614,1.6143,534100000.0
2008-06-16 12:42:00,1.6143,1.6143,1.6143,1.6143,152700000.0
2008-06-16 12:43:00,1.6143,1.6145,1.6143,1.6145,384200000.0
2008-06-16 12:44:00,1.6145,1.6145,1.6145,1.6145,466600000.0
2008-06-16 12:45:00,1.6145,1.6146,1.6145,1.6145,375200000.0
2008-06-16 12:46:00,1.6145,1.6145,1.6145,1.6145,480200000.0
2008-06-16 12:47:00,1.6145,1.6148,1.6145,1.6147,495800000.0
2008-06-16 12:48:00,1.6147,1.615,1.6147,1.615,710500000.0
2008-06-16 12:49:00,1.615,1.6151,1.6149,1.615,1425300000.0
2008-06-16 12:50:00,1.615,1.615,1.6148,1.6149,585100000.0
2008-06-16 12:51:00,1.6149,1.6151,1.61485,1.6149,641299997.0
2008-06-16 12:52:00,1.6149,1.6149,1.6148,1.6148,621400000.0
2008-06-16 12:53:00,1.6148,1.6148,1.6145,1.6146,522000000.0
2008-06-16 12:54:00,1.6146,1.6147,1.6145,1.61465,500600001.0
2008-06-16 12:55:00,1.61465,1.615,1.61465,1.61475,353300000.0
2008-06-16 12:56:00,1.6147,1.61515,1.6146,1.61515,556800000.0
2008-06-16 12:57:00,1.61515,1.61515,1.615,1.615,159900000.0
2008-06-16 12:58:00,1.615,1.615,1.6146,1.6148,557499999.0
2008-06-16 12:59:00,1.6147,1.6148,1.6146,1.6147,340800000.0
2008-06-16 13:00:00,1.6147,1.6147,1.6144,1.6144,526900000.0
2008-06-16 13:01:00,1.6144,1.6147,1.6144,1.6145,405200000.0
2008-06-16 13:02:00,1.6145,1.6147,1.6145,1.6146,600300000.0
2008-06-16 13:03:00,1.6146,1.6147,1.6146,1.6147,195700000.0
2008-06-16 13:04:00,1.6147,1.6147,1.6145,1.6146,298700000.0
2008-06-16 13:05:00,1.6146,1.6146,1.6143,1.6144,418400000.0
2008-06-16 13:06:00,1.6144,1.6144,1.6142,1.6144,316700000.0
2008-06-16 13:07:00,1.6144,1.6145,1.61425,1.6143,467800000.0
2008-06-16 13:08:00,1.6143,1.6144,1.6142,1.6144,184600000.0
2008-06-16 13:09:00,1.6144,1.6147,1.6144,1.6146,402700000.0
2008-06-16 13:10:00,1.6146,1.61465,1.6144,1.6145,378000000.0
2008-06-16 13:11:00,1.6145,1.6145,1.6144,1.6144,429300000.0
2008-06-16 13:12:00,1.6144,1.6144,1.614,1.6143,417500000.0
2008-06-16 13:13:00,1.6143,1.6143,1.6141,1.6142,91400000.0
2008-06-16 13:14:00,1.6142,1.6142,1.614,1.6141,381500000.0
2008-06-16 13:15:00,1.6141,1.6141,1.614,1.6141,279700000.0
2008-06-16 13:16:00,1.6141,1.6142,1.614,1.614,491900000.0
2008-06-16 13:17:00,1.614,1.614,1.6138,1.6139,269900000.0
2008-06-16 13:18:00,1.6139,1.6139,1.6139,1.6139,48500000.0
2008-06-16 13:19:00,1.6139,1.6139,1.6135,1.6137,460200000.0
2008-06-16 13:20:00,1.6137,1.6137,1.6128,1.6129,595300000.0
2008-06-16 13:21:00,1.6129,1.6129,1.61285,1.61285,75700000.0
2008-06-16 13:22:00,1.61285,1.6131,1.61285,1.613,345500000.0
2008-06-16 13:23:00,1.613,1.6135,1.613,1.6135,526700000.0
2008-06-16 13:24:00,1.6135,1.6137,1.6135,1.6136,526700000.0
2008-06-16 13:25:00,1.6136,1.6137,1.6135,1.6135,335000000.0
2008-06-16 13:26:00,1.6135,1.6136,1.6134,1.6136,281800000.0
2008-06-16 13:27:00,1.6136,1.6138,1.6136,1.6138,619100000.0
2008-06-16 13:28:00,1.6137,1.6138,1.6134,1.6136,776700000.0
2008-06-16 13:29:00,1.6138,1.6139,1.6137,1.6138,650900000.0
2008-06-16 13:30:00,1.6138,1.6143,1.6138,1.6143,377900000.0
2008-06-16 13:31:00,1.6143,1.6145,1.6143,1.6144,417800000.0
2008-06-16 13:32:00,1.6144,1.6145,1.6142,1.61425,390800000.0
2008-06-16 13:33:00,1.6143,1.6143,1.6142,1.6142,336500000.0
2008-06-16 13:34:00,1.6142,1.6143,1.61415,1.6142,297100000.0
2008-06-16 13:35:00,1.6142,1.6142,1.6142,1.6142,105700000.0
2008-06-16 13:36:00,1.6142,1.6142,1.6142,1.6142,130000000.0
2008-06-16 13:37:00,1.6142,1.6144,1.614,1.614,271400000.0
2008-06-16 13:38:00,1.614,1.614,1.6139,1.6139,258100000.0
2008-06-16 13:39:00,1.6139,1.6141,1.6138,1.6138,406400000.0
2008-06-16 13:40:00,1.6138,1.614,1.6138,1.614,617000000.0
2008-06-16 13:41:00,1.614,1.614,1.6138,1.6139,209500000.0
2008-06-16 13:42:00,1.6139,1.614,1.6137,1.6137,367600000.0
2008-06-16 13:43:00,1.6137,1.6138,1.6137,1.6137,573300000.0
2008-06-16 13:44:00,1.6137,1.6139,1.6137,1.6137,491600000.0
2008-06-16 13:45:00,1.6137,1.6138,1.6136,1.6136,97800000.0
2008-06-16 13:46:00,1.6136,1.6136,1.6131,1.6131,320300000.0
2008-06-16 13:47:00,1.6131,1.6132,1.6131,1.6132,252600000.0
2008-06-16 13:48:00,1.6132,1.6133,1.6132,1.6132,186300000.0
2008-06-16 13:49:00,1.6133,1.6133,1.6132,1.6132,355200000.0
2008-06-16 13:50:00,1.6133,1.6136,1.6132,1.6134,333000001.0
2008-06-16 13:51:00,1.6133,1.6134,1.6132,1.6132,507200000.0
2008-06-16 13:52:00,1.6132,1.6132,1.6129,1.6129,330100000.0
2008-06-16 13:53:00,1.6129,1.6131,1.6128,1.613,587000000.0
2008-06-16 13:54:00,1.613,1.6131,1.613,1.613,388800000.0
2008-06-16 13:55:00,1.613,1.6132,1.613,1.61315,286400000.0
2008-06-16 13:56:00,1.61315,1.61315,1.613,1.6131,117400000.0
2008-06-16 13:57:00,1.6131,1.6131,1.613,1.613,219900000.0
2008-06-16 13:58:00,1.613,1.6131,1.613,1.6131,334700000.0
2008-06-16 13:59:00,1.6132,1.6132,1.613,1.6131,103100000.0
2008-06-16 14:00:00,1.6131,1.6132,1.61305,1.6131,611200000.0
2008-06-16 14:01:00,1.6131,1.6132,1.613,1.613,361000000.0
2008-06-16 14:02:00,1.613,1.6131,1.613,1.6131,103100000.0
2008-06-16 14:03:00,1.6131,1.6131,1.613,1.613,226200000.0
2008-06-16 14:04:00,1.613,1.613,1.613,1.613,223400000.0
2008-06-16 14:05:00,1.613,1.613,1.6125,1.6125,471600000.0
2008-06-16 14:06:00,1.6126,1.6128,1.6124,1.6127,340500000.0
2008-06-16 14:07:00,1.6127,1.6128,1.6125,1.6125,715900000.0
2008-06-16 14:08:00,1.6125,1.6127,1.6125,1.6126,566900000.0
2008-06-16 14:09:00,1.6126,1.6126,1.6125,1.6125,147000000.0
2008-06-16 14:10:00,1.6125,1.6125,1.6125,1.6125,200900000.0
2008-06-16 14:11:00,1.6125,1.6125,1.6123,1.6124,279300000.0
2008-06-16 14:12:00,1.6124,1.6124,1.6121,1.6121,519900000.0
2008-06-16 14:13:00,1.6121,1.6124,1.6121,1.6123,261800000.0
2008-06-16 14:14:00,1.6123,1.6127,1.6123,1.6127,252900000.0
2008-06-16 14:15:00,1.6127,1.6132,1.6127,1.613,744300000.0
2008-06-16 14:16:00,1.613,1.613,1.613,1.613,361400000.0
2008-06-16 14:17:00,1.613,1.6132,1.6127,1.61275,346600000.0
2008-06-16 14:18:00,1.61275,1.6137,1.61275,1.61355,527000000.0
2008-06-16 14:19:00,1.6136,1.6137,1.6134,1.6136,420800000.0
2008-06-16 14:20:00,1.61365,1.6137,1.6135,1.6135,528800000.0
2008-06-16 14:21:00,1.6135,1.6138,1.6135,1.6136,612800000.0
2008-06-16 14:22:00,1.6136,1.6136,1.6134,1.6135,550100000.0
2008-06-16 14:23:00,1.6135,1.6136,1.6134,1.6134,213200000.0
2008-06-16 14:24:00,1.6134,1.6134,1.6133,1.6133,349800000.0
2008-06-16 14:25:00,1.6131,1.6131,1.6127,1.6129,494200000.0
2008-06-16 14:26:00,1.6129,1.6129,1.6125,1.6126,362600000.0
2008-06-16 14:27:00,1.6126,1.6127,1.6124,1.6125,753500000.0
2008-06-16 14:28:00,1.6126,1.6127,1.6125,1.6126,458000000.0
2008-06-16 14:29:00,1.6125,1.6131,1.6125,1.613,365800000.0
2008-06-16 14:30:00,1.613,1.6132,1.6124,1.6125,598500001.0
2008-06-16 14:31:00,1.6125,1.6127,1.6122,1.6126,742300000.0
2008-06-16 14:32:00,1.6126,1.6128,1.6122,1.6123,664899999.0
2008-06-16 14:33:00,1.6123,1.6123,1.6119,1.6122,745900000.0
2008-06-16 14:34:00,1.6122,1.6123,1.612,1.612,347400000.0
2008-06-16 14:35:00,1.612,1.6121,1.6118,1.6119,826900000.0
2008-06-16 14:36:00,1.6119,1.612,1.6113,1.6116,768800000.0
2008-06-16 14:37:00,1.6116,1.6122,1.6115,1.6122,967800000.0
2008-06-16 14:38:00,1.6122,1.6125,1.6117,1.61225,797499999.0
2008-06-16 14:39:00,1.6123,1.6126,1.6123,1.6123,602800000.0
2008-06-16 14:40:00,1.6125,1.6125,1.6121,1.6124,880400000.0
2008-06-16 14:41:00,1.6124,1.6127,1.6122,1.6126,1113700000.0
2008-06-16 14:42:00,1.6126,1.6128,1.61255,1.6127,602400000.0
2008-06-16 14:43:00,1.6127,1.6128,1.6125,1.6127,600800000.0
2008-06-16 14:44:00,1.6127,1.6133,1.6127,1.6133,673399999.0
2008-06-16 14:45:00,1.6133,1.6133,1.6129,1.6129,650700000.0
2008-06-16 14:46:00,1.6129,1.613,1.6128,1.6129,360700000.0
2008-06-16 14:47:00,1.6129,1.613,1.6128,1.61285,802500000.0
2008-06-16 14:48:00,1.61285,1.6129,1.61255,1.61255,479200000.0
2008-06-16 14:49:00,1.6125,1.6125,1.61205,1.6123,509900000.0
2008-06-16 14:50:00,1.6123,1.6127,1.6123,1.6127,470400000.0
2008-06-16 14:51:00,1.6127,1.6127,1.6122,1.6122,537200000.0
2008-06-16 14:52:00,1.612,1.6123,1.6118,1.6121,854400000.0
2008-06-16 14:53:00,1.6121,1.6123,1.612,1.6122,687800000.0
2008-06-16 14:54:00,1.61205,1.6124,1.612,1.6122,572100000.0
2008-06-16 14:55:00,1.6122,1.6123,1.6121,1.6122,685900000.0
2008-06-16 14:56:00,1.6122,1.6125,1.6121,1.6123,706600000.0
2008-06-16 14:57:00,1.6123,1.6125,1.6122,1.6123,640000000.0
2008-06-16 14:58:00,1.6123,1.6126,1.6123,1.6126,666700000.0
2008-06-16 14:59:00,1.6126,1.6126,1.6123,1.6123,597700000.0
2008-06-16 15:00:00,1.6123,1.6128,1.6122,1.6125,1057000001.0
2008-06-16 15:01:00,1.6125,1.6128,1.6124,1.6126,1090700000.0
2008-06-16 15:02:00,1.6126,1.6126,1.6122,1.6124,509800000.0
2008-06-16 15:03:00,1.6125,1.613,1.6124,1.6129,938899999.0
2008-06-16 15:04:00,1.6128,1.613,1.6127,1.6128,1090300000.0
2008-06-16 15:05:00,1.6128,1.6129,1.6125,1.6125,1010299999.0
2008-06-16 15:06:00,1.6125,1.6126,1.6123,1.6124,476700001.0
2008-06-16 15:07:00,1.6124,1.6124,1.6121,1.6122,858400000.0
2008-06-16 15:08:00,1.6122,1.6124,1.6122,1.6123,489300000.0
2008-06-16 15:09:00,1.6123,1.6125,1.61225,1.6123,810100000.0
2008-06-16 15:10:00,1.6123,1.6125,1.6122,1.6123,427300000.0
2008-06-16 15:11:00,1.6123,1.6125,1.6123,1.6125,581500000.0
2008-06-16 15:12:00,1.6125,1.6126,1.6123,1.6126,476100000.0
2008-06-16 15:13:00,1.6125,1.6126,1.6123,1.6123,597500000.0
2008-06-16 15:14:00,1.6123,1.6123,1.6121,1.6121,632300000.0
2008-06-16 15:15:00,1.6121,1.6121,1.6119,1.6119,461700000.0
2008-06-16 15:16:00,1.6119,1.612,1.6119,1.6119,748100000.0
2008-06-16 15:17:00,1.6119,1.6119,1.61105,1.6112,998300000.0
2008-06-16 15:18:00,1.6112,1.6117,1.6112,1.6115,923900000.0
2008-06-16 15:19:00,1.6115,1.6118,1.6114,1.6117,560700000.0
2008-06-16 15:20:00,1.6117,1.6117,1.6113,1.6114,539600000.0
2008-06-16 15:21:00,1.6114,1.6115,1.611,1.6112,1053600000.0
2008-06-16 15:22:00,1.6112,1.6113,1.6107,1.611,1025400000.0
2008-06-16 15:23:00,1.611,1.6112,1.611,1.6112,641300000.0
2008-06-16 15:24:00,1.6112,1.6114,1.6112,1.6113,631499999.0
2008-06-16 15:25:00,1.6113,1.6114,1.6112,1.6114,642300003.0
2008-06-16 15:26:00,1.6114,1.6116,1.6113,1.6115,849900000.0
2008-06-16 15:27:00,1.6115,1.6116,1.6114,1.6114,650800000.0
2008-06-16 15:28:00,1.6114,1.6115,1.6113,1.6113,328200000.0
2008-06-16 15:29:00,1.6113,1.6114,1.6113,1.6113,508700000.0
2008-06-16 15:30:00,1.6114,1.6115,1.6113,1.6114,629700000.0
2008-06-16 15:31:00,1.6114,1.6116,1.6113,1.6116,718800000.0
2008-06-16 15:32:00,1.6116,1.6118,1.6116,1.6117,544400000.0
2008-06-16 15:33:00,1.6117,1.6118,1.6116,1.6117,738300000.0
2008-06-16 15:34:00,1.6117,1.6118,1.6116,1.6118,422300000.0
2008-06-16 15:35:00,1.6118,1.6122,1.6117,1.6121,599800000.0
2008-06-16 15:36:00,1.6121,1.6121,1.6117,1.6118,730700000.0
2008-06-16 15:37:00,1.6118,1.6118,1.6116,1.6116,556200000.0
2008-06-16 15:38:00,1.6115,1.6118,1.6115,1.6118,575800000.0
2008-06-16 15:39:00,1.6118,1.612,1.6118,1.6119,671100000.0
2008-06-16 15:40:00,1.6119,1.6121,1.6119,1.612,443300000.0
2008-06-16 15:41:00,1.612,1.6121,1.6118,1.6119,733300001.0
2008-06-16 15:42:00,1.6119,1.6122,1.6119,1.6121,1058000000.0
2008-06-16 15:43:00,1.6121,1.6121,1.6119,1.6119,906099999.0
2008-06-16 15:44:00,1.6119,1.6119,1.6117,1.6119,342300000.0
2008-06-16 15:45:00,1.6119,1.6122,1.6117,1.6119,1180000000.0
2008-06-16 15:46:00,1.6119,1.6119,1.6117,1.6118,1025000001.0
2008-06-16 15:47:00,1.6118,1.6122,1.6118,1.6122,1274500000.0
2008-06-16 15:48:00,1.6122,1.6124,1.6119,1.6121,1204099999.0
2008-06-16 15:49:00,1.6121,1.6122,1.612,1.612,332300000.0
2008-06-16 15:50:00,1.612,1.6121,1.61175,1.6119,754599999.0
2008-06-16 15:51:00,1.6119,1.61215,1.6119,1.61205,355800000.0
2008-06-16 15:52:00,1.612,1.6121,1.61165,1.6119,1225599999.0
2008-06-16 15:53:00,1.6119,1.612,1.6117,1.6118,845300000.0
2008-06-16 15:54:00,1.6118,1.612,1.6117,1.612,893600000.0
2008-06-16 15:55:00,1.612,1.6124,1.6119,1.6123,519100000.0
2008-06-16 15:56:00,1.6123,1.6124,1.6119,1.612,1046100000.0
2008-06-16 15:57:00,1.612,1.6124,1.6117,1.6123,1209300000.0
2008-06-16 15:58:00,1.61235,1.6124,1.6119,1.6121,1069300001.0
2008-06-16 15:59:00,1.6121,1.6129,1.6121,1.6125,1235200001.0
2008-06-16 16:00:00,1.6125,1.6129,1.6124,1.6127,978000000.0
2008-06-16 16:01:00,1.6127,1.6128,1.6126,1.6126,1113699999.0
2008-06-16 16:02:00,1.6126,1.6127,1.6123,1.6124,603900000.0
2008-06-16 16:03:00,1.6124,1.6126,1.6123,1.6124,975900000.0
2008-06-16 16:04:00,1.6124,1.6124,1.6123,1.6123,465700000.0
2008-06-16 16:05:00,1.6123,1.6123,1.61195,1.612,1453500001.0
2008-06-16 16:06:00,1.612,1.6125,1.612,1.6124,534699999.0
2008-06-16 16:07:00,1.6124,1.6125,1.6121,1.6121,777800000.0
2008-06-16 16:08:00,1.6121,1.6131,1.6121,1.6129,711000000.0
2008-06-16 16:09:00,1.6129,1.6131,1.6128,1.613,619000000.0
2008-06-16 16:10:00,1.613,1.6131,1.6127,1.6128,769700000.0
2008-06-16 16:11:00,1.6128,1.6128,1.6124,1.6126,1006300000.0
2008-06-16 16:12:00,1.6126,1.6127,1.6124,1.6126,800600000.0
2008-06-16 16:13:00,1.6126,1.6127,1.6122,1.6123,655700000.0
2008-06-16 16:14:00,1.6123,1.6128,1.6122,1.6125,1090500000.0
2008-06-16 16:15:00,1.6125,1.6128,1.6123,1.6123,1070300001.0
2008-06-16 16:16:00,1.6123,1.6128,1.6122,1.6125,729599999.0
2008-06-16 16:17:00,1.6125,1.6131,1.6125,1.6131,668700001.0
2008-06-16 16:18:00,1.6131,1.6132,1.6129,1.6132,547700000.0
2008-06-16 16:19:00,1.6132,1.6132,1.613,1.613,889700000.0
2008-06-16 16:20:00,1.613,1.6131,1.6125,1.6125,912500000.0
2008-06-16 16:21:00,1.6125,1.6127,1.6122,1.6123,327200000.0
2008-06-16 16:22:00,1.6124,1.613,1.6124,1.6129,662900000.0
2008-06-16 16:23:00,1.6129,1.6131,1.6126,1.6126,829599998.0
2008-06-16 16:24:00,1.6126,1.6126,1.6121,1.6122,712400000.0
2008-06-16 16:25:00,1.6122,1.6124,1.6122,1.6124,437400000.0
2008-06-16 16:26:00,1.6124,1.6126,1.6122,1.6122,310700000.0
2008-06-16 16:27:00,1.6122,1.6122,1.6121,1.6121,662200000.0
2008-06-16 16:28:00,1.6121,1.6126,1.6121,1.6125,758600000.0
2008-06-16 16:29:00,1.6125,1.6127,1.6125,1.6126,933900001.0
2008-06-16 16:30:00,1.6126,1.6128,1.6126,1.6127,539000000.0
2008-06-16 16:31:00,1.6126,1.6128,1.6126,1.6128,545800000.0
2008-06-16 16:32:00,1.6128,1.613,1.6127,1.6129,635599999.0
2008-06-16 16:33:00,1.6128,1.6131,1.6126,1.6129,977399998.0
2008-06-16 16:34:00,1.6129,1.6129,1.6126,1.6128,892600000.0
2008-06-16 16:35:00,1.6128,1.6128,1.6127,1.6128,401100000.0
2008-06-16 16:36:00,1.6128,1.613,1.6128,1.6128,771700000.0
2008-06-16 16:37:00,1.6128,1.6129,1.6128,1.6128,730300000.0
2008-06-16 16:38:00,1.6128,1.6132,1.6127,1.6132,677600000.0
2008-06-16 16:39:00,1.6132,1.6136,1.613,1.61345,227100000.0
2008-06-16 16:40:00,1.61345,1.6135,1.6133,1.6134,178400000.0
2008-06-16 16:41:00,1.6134,1.6138,1.61335,1.61365,579300000.0
2008-06-16 16:42:00,1.61365,1.6141,1.6136,1.6138,902500002.0
2008-06-16 16:43:00,1.6138,1.6139,1.61365,1.6139,416200000.0
2008-06-16 16:44:00,1.6139,1.614,1.61375,1.6139,379500000.0
2008-06-16 16:45:00,1.6139,1.6139,1.6138,1.6139,308900000.0
2008-06-16 16:46:00,1.6139,1.6139,1.6135,1.6136,587600000.0
2008-06-16 16:47:00,1.6136,1.6137,1.6134,1.6135,527800000.0
2008-06-16 16:48:00,1.6135,1.6138,1.6134,1.6137,423200000.0
2008-06-16 16:49:00,1.6137,1.6138,1.6136,1.6137,436100000.0
2008-06-16 16:50:00,1.6137,1.6137,1.6136,1.6136,455500000.0
2008-06-16 16:51:00,1.6136,1.614,1.6136,1.6138,631300000.0
2008-06-16 16:52:00,1.61375,1.6141,1.6137,1.6138,428899999.0
2008-06-16 16:53:00,1.6138,1.6139,1.6136,1.6137,470800001.0
2008-06-16 16:54:00,1.6138,1.6138,1.6136,1.6136,453300000.0
2008-06-16 16:55:00,1.6136,1.6137,1.6136,1.6136,551200000.0
2008-06-16 16:56:00,1.6136,1.6138,1.6136,1.6137,208900000.0
2008-06-16 16:57:00,1.6137,1.6137,1.6136,1.6136,414100000.0
2008-06-16 16:58:00,1.6136,1.6138,1.6136,1.6137,219300000.0
2008-06-16 16:59:00,1.6137,1.6143,1.6137,1.6142,332500000.0
2008-06-16 17:00:00,1.6143,1.6144,1.61415,1.6142,624600000.0
2008-06-16 17:01:00,1.6142,1.6144,1.6141,1.6143,455800000.0
2008-06-16 17:02:00,1.6143,1.6143,1.6142,1.6142,403300000.0
2008-06-16 17:03:00,1.6142,1.6142,1.6138,1.6138,457200000.0
2008-06-16 17:04:00,1.6138,1.6139,1.6136,1.6137,437000000.0
2008-06-16 17:05:00,1.6136,1.6138,1.6136,1.6137,583400000.0
2008-06-16 17:06:00,1.6137,1.6137,1.6135,1.6135,256200000.0
2008-06-16 17:07:00,1.6135,1.6136,1.6135,1.6136,188200000.0
2008-06-16 17:08:00,1.6136,1.6136,1.6135,1.6135,175700000.0
2008-06-16 17:09:00,1.6135,1.6135,1.6135,1.6135,21100000.0
2008-06-16 17:10:00,1.6135,1.6135,1.6133,1.61345,343200000.0
2008-06-16 17:11:00,1.6135,1.61355,1.6133,1.6134,279900000.0
2008-06-16 17:12:00,1.6134,1.61355,1.6134,1.6135,438500000.0
2008-06-16 17:13:00,1.6135,1.6136,1.6135,1.6135,340200000.0
2008-06-16 17:14:00,1.6135,1.6137,1.6135,1.6136,359600000.0
2008-06-16 17:15:00,1.6136,1.6137,1.6135,1.6136,623300000.0
2008-06-16 17:16:00,1.6136,1.6137,1.61355,1.6136,145300000.0
2008-06-16 17:17:00,1.6136,1.6137,1.6135,1.6135,510600000.0
2008-06-16 17:18:00,1.6135,1.6136,1.6135,1.6135,214500000.0
2008-06-16 17:19:00,1.6135,1.6136,1.6133,1.6134,550100000.0
2008-06-16 17:20:00,1.6134,1.6136,1.6133,1.6136,510700000.0
2008-06-16 17:21:00,1.6136,1.6139,1.6135,1.6135,407800000.0
2008-06-16 17:22:00,1.6135,1.6135,1.6133,1.6134,538000000.0
2008-06-16 17:23:00,1.6134,1.6135,1.6133,1.6134,496200000.0
2008-06-16 17:24:00,1.6134,1.6135,1.6134,1.6135,300800000.0
2008-06-16 17:25:00,1.6134,1.61365,1.6134,1.6136,195100000.0
2008-06-16 17:26:00,1.6136,1.6137,1.6134,1.6135,465800000.0
2008-06-16 17:27:00,1.6135,1.6136,1.6134,1.6135,303000000.0
2008-06-16 17:28:00,1.6135,1.6137,1.6134,1.61355,540700000.0
2008-06-16 17:29:00,1.61355,1.6138,1.6135,1.6136,389900000.0
2008-06-16 17:30:00,1.6136,1.6137,1.6135,1.6135,552099999.0
2008-06-16 17:31:00,1.6135,1.6137,1.6135,1.6137,480100001.0
2008-06-16 17:32:00,1.6137,1.6138,1.6136,1.6137,156100000.0
2008-06-16 17:33:00,1.6137,1.6141,1.6137,1.6141,794000000.0
2008-06-16 17:34:00,1.6141,1.6141,1.6137,1.6138,505400000.0
2008-06-16 17:35:00,1.6138,1.6139,1.6138,1.6138,238600000.0
2008-06-16 17:36:00,1.6138,1.6138,1.6136,1.6137,234400000.0
2008-06-16 17:37:00,1.6137,1.6138,1.6136,1.6137,342300000.0
2008-06-16 17:38:00,1.6137,1.614,1.6137,1.614,419900000.0
2008-06-16 17:39:00,1.614,1.6141,1.6139,1.6141,371900000.0
2008-06-16 17:40:00,1.6141,1.6141,1.6139,1.6139,403500000.0
2008-06-16 17:41:00,1.6139,1.6141,1.6139,1.614,431200000.0
2008-06-16 17:42:00,1.614,1.6141,1.614,1.614,290400000.0
2008-06-16 17:43:00,1.614,1.6143,1.614,1.6143,415100000.0
2008-06-16 17:44:00,1.6143,1.6144,1.6142,1.6142,374100000.0
2008-06-16 17:45:00,1.6142,1.6144,1.6142,1.6144,678700000.0
2008-06-16 17:46:00,1.6144,1.6144,1.6142,1.6143,327100001.0
2008-06-16 17:47:00,1.6143,1.6143,1.61425,1.6143,399100000.0
2008-06-16 17:48:00,1.6143,1.6145,1.6143,1.6145,498000000.0
2008-06-16 17:49:00,1.6145,1.6149,1.6145,1.6148,528000000.0
2008-06-16 17:50:00,1.6149,1.6149,1.6147,1.6147,534800000.0
2008-06-16 17:51:00,1.6147,1.6148,1.6146,1.6146,649900000.0
2008-06-16 17:52:00,1.6146,1.6147,1.6146,1.6146,210000000.0
2008-06-16 17:53:00,1.6146,1.6146,1.6144,1.6144,227900000.0
2008-06-16 17:54:00,1.6144,1.6144,1.6143,1.61435,461500000.0
2008-06-16 17:55:00,1.61435,1.6144,1.6143,1.6143,210700000.0
2008-06-16 17:56:00,1.6143,1.6145,1.6143,1.6145,135700000.0
2008-06-16 17:57:00,1.6145,1.6145,1.6143,1.6143,134200000.0
2008-06-16 17:58:00,1.6143,1.6146,1.6143,1.6146,211400000.0
2008-06-16 17:59:00,1.6146,1.6146,1.6144,1.6145,566800000.0
2008-06-16 18:00:00,1.6145,1.6147,1.6145,1.6147,99600000.0
2008-06-16 18:01:00,1.6147,1.6147,1.6143,1.6143,258800000.0
2008-06-16 18:02:00,1.6143,1.6143,1.6141,1.6141,328500000.0
2008-06-16 18:03:00,1.6141,1.6144,1.6141,1.6144,316699999.0
2008-06-16 18:04:00,1.6144,1.6145,1.6143,1.6145,248300001.0
2008-06-16 18:05:00,1.6145,1.6147,1.6144,1.6144,352800000.0
2008-06-16 18:06:00,1.6144,1.6145,1.6144,1.6144,385299999.0
2008-06-16 18:07:00,1.6144,1.6145,1.6144,1.61445,425900001.0
2008-06-16 18:08:00,1.61445,1.61445,1.61435,1.61435,46500000.0
2008-06-16 18:09:00,1.61435,1.6145,1.61435,1.6144,37400000.0
2008-06-16 18:10:00,1.6145,1.6146,1.6144,1.6145,102500000.0
2008-06-16 18:11:00,1.6145,1.6146,1.6141,1.6141,235800000.0
2008-06-16 18:12:00,1.6141,1.6142,1.6141,1.6142,380000001.0
2008-06-16 18:13:00,1.6142,1.6145,1.6142,1.6143,292700000.0
2008-06-16 18:14:00,1.6143,1.6146,1.6143,1.6145,200000000.0
2008-06-16 18:15:00,1.6145,1.6146,1.6143,1.61445,465100000.0
2008-06-16 18:16:00,1.61445,1.6145,1.6144,1.6145,260100001.0
2008-06-16 18:17:00,1.6145,1.6145,1.6143,1.61435,387800001.0
2008-06-16 18:18:00,1.61435,1.6144,1.61435,1.6144,22400000.0
2008-06-16 18:19:00,1.61435,1.61445,1.6143,1.6143,89000000.0
2008-06-16 18:20:00,1.6143,1.6148,1.6143,1.6147,579499999.0
2008-06-16 18:21:00,1.6147,1.615,1.6145,1.6149,203500000.0
2008-06-16 18:22:00,1.6149,1.6149,1.6147,1.6148,98900000.0
2008-06-16 18:23:00,1.6148,1.6149,1.6147,1.6147,151000000.0
2008-06-16 18:24:00,1.6147,1.6148,1.6147,1.6147,232000000.0
2008-06-16 18:25:00,1.6148,1.615,1.6147,1.6147,491000001.0
2008-06-16 18:26:00,1.6147,1.6148,1.6146,1.6146,473100004.0
2008-06-16 18:27:00,1.6146,1.6147,1.6145,1.6147,97900000.0
2008-06-16 18:28:00,1.6147,1.6147,1.6147,1.6147,237100000.0
2008-06-16 18:29:00,1.6147,1.6149,1.6147,1.6149,253500000.0
2008-06-16 18:30:00,1.6149,1.615,1.6147,1.6147,212500000.0
2008-06-16 18:31:00,1.6147,1.6149,1.6147,1.6149,206500000.0
2008-06-16 18:32:00,1.6149,1.6149,1.6148,1.6149,91200000.0
2008-06-16 18:33:00,1.6149,1.6149,1.6148,1.6149,29500000.0
2008-06-16 18:34:00,1.6149,1.6154,1.6149,1.6153,312400000.0
2008-06-16 18:35:00,1.6152,1.6153,1.61505,1.6151,126299999.0
2008-06-16 18:36:00,1.6151,1.6152,1.615,1.615,414600000.0
2008-06-16 18:37:00,1.615,1.615,1.6147,1.6149,511299999.0
2008-06-16 18:38:00,1.6149,1.6149,1.6148,1.6148,77700000.0
2008-06-16 18:39:00,1.6148,1.615,1.6146,1.6146,359900002.0
2008-06-16 18:40:00,1.6147,1.6149,1.6147,1.6148,53900000.0
2008-06-16 18:41:00,1.6148,1.6148,1.6147,1.6148,72800000.0
2008-06-16 18:42:00,1.6147,1.6149,1.6147,1.6149,397099998.0
2008-06-16 18:43:00,1.6149,1.6151,1.6148,1.615,429700000.0
2008-06-16 18:44:00,1.615,1.615,1.6148,1.6149,447300005.0
2008-06-16 18:45:00,1.6149,1.6151,1.6148,1.61505,380700000.0
2008-06-16 18:46:00,1.6151,1.6152,1.61505,1.6151,195700000.0
2008-06-16 18:47:00,1.6151,1.61515,1.6147,1.6147,821799997.0
2008-06-16 18:48:00,1.6147,1.6148,1.61445,1.6145,559700000.0
2008-06-16 18:49:00,1.6145,1.6146,1.61445,1.6146,428700001.0
2008-06-16 18:50:00,1.6146,1.6149,1.6146,1.6146,185700000.0
2008-06-16 18:51:00,1.6146,1.6148,1.6146,1.6146,288500000.0
2008-06-16 18:52:00,1.6147,1.6148,1.6146,1.6148,332899999.0
2008-06-16 18:53:00,1.6148,1.6148,1.6148,1.6148,133700000.0
2008-06-16 18:54:00,1.6148,1.6148,1.6148,1.6148,242000000.0
2008-06-16 18:55:00,1.6148,1.6149,1.6148,1.6149,225300000.0
2008-06-16 18:56:00,1.6149,1.6149,1.6148,1.6148,431600001.0
2008-06-16 18:57:00,1.6148,1.6149,1.6148,1.6148,122400000.0
2008-06-16 18:58:00,1.6148,1.615,1.6148,1.615,56300000.0
2008-06-16 18:59:00,1.615,1.6152,1.6149,1.61505,132100000.0
2008-06-16 19:00:00,1.61505,1.61505,1.6148,1.615,238600000.0
2008-06-16 19:01:00,1.615,1.6152,1.615,1.6151,92700000.0
2008-06-16 19:02:00,1.6151,1.61535,1.6151,1.6153,181800000.0
2008-06-16 19:03:00,1.6153,1.6153,1.6151,1.6152,64300000.0
2008-06-16 19:04:00,1.6152,1.6152,1.6151,1.6151,49800000.0
2008-06-16 19:05:00,1.6151,1.6151,1.6151,1.6151,56300000.0
2008-06-16 19:06:00,1.6151,1.6151,1.6146,1.6146,1063800001.0
2008-06-16 19:07:00,1.6146,1.61485,1.6144,1.6144,116800000.0
2008-06-16 19:08:00,1.6144,1.6146,1.6144,1.61445,212200000.0
2008-06-16 19:09:00,1.61445,1.61445,1.6141,1.6141,136000000.0
2008-06-16 19:10:00,1.6141,1.6147,1.6141,1.6145,341100000.0
2008-06-16 19:11:00,1.61445,1.6145,1.6143,1.6144,517800001.0
2008-06-16 19:12:00,1.6144,1.61455,1.6144,1.61455,287700003.0
2008-06-16 19:13:00,1.6145,1.6154,1.61435,1.6151,498800001.0
2008-06-16 19:14:00,1.6151,1.6156,1.6151,1.6155,235500000.0
2008-06-16 19:15:00,1.6155,1.6157,1.6155,1.6157,182100001.0
2008-06-16 19:16:00,1.6157,1.6164,1.6157,1.6163,179000000.0
2008-06-16 19:17:00,1.6163,1.6173,1.6163,1.617,1063100003.0
2008-06-16 19:18:00,1.617,1.6172,1.6169,1.617,616300002.0
2008-06-16 19:19:00,1.617,1.6175,1.617,1.6175,345999999.0
2008-06-16 19:20:00,1.6175,1.6177,1.6175,1.6177,137500000.0
2008-06-16 19:21:00,1.6177,1.61775,1.6174,1.61775,380400000.0
2008-06-16 19:22:00,1.61775,1.6178,1.6175,1.6178,370600000.0
2008-06-16 19:23:00,1.6178,1.6183,1.6178,1.6181,518299999.0
2008-06-16 19:24:00,1.6181,1.6181,1.61785,1.61785,481300000.0
2008-06-16 19:25:00,1.6179,1.6181,1.6179,1.61795,125600000.0
2008-06-16 19:26:00,1.618,1.618,1.6177,1.6179,290500000.0
2008-06-16 19:27:00,1.6179,1.6182,1.6179,1.6181,246700000.0
2008-06-16 19:28:00,1.6182,1.6184,1.6181,1.6182,393900000.0
2008-06-16 19:29:00,1.6184,1.6188,1.6183,1.6188,441500000.0
2008-06-16 19:30:00,1.6188,1.6189,1.61825,1.61855,220500001.0
2008-06-16 19:31:00,1.61855,1.61855,1.6183,1.6183,370500000.0
2008-06-16 19:32:00,1.6184,1.6187,1.6183,1.6187,232600000.0
2008-06-16 19:33:00,1.6187,1.61895,1.6186,1.61895,321800001.0
2008-06-16 19:34:00,1.61895,1.61895,1.6187,1.6188,168000000.0
2008-06-16 19:35:00,1.6188,1.6188,1.6184,1.6184,488000001.0
2008-06-16 19:36:00,1.6184,1.6184,1.6181,1.6183,300500001.0
2008-06-16 19:37:00,1.6183,1.6183,1.6181,1.6182,179900000.0
2008-06-16 19:38:00,1.61825,1.61825,1.6181,1.6182,119000000.0
2008-06-16 19:39:00,1.6182,1.6182,1.6178,1.618,416500000.0
2008-06-16 19:40:00,1.6181,1.6183,1.6181,1.6181,225299999.0
2008-06-16 19:41:00,1.6181,1.6182,1.618,1.6181,262899999.0
2008-06-16 19:42:00,1.6181,1.6182,1.618,1.618,487000000.0
2008-06-16 19:43:00,1.618,1.6182,1.61785,1.6181,381700000.0
2008-06-16 19:44:00,1.618,1.6181,1.618,1.618,92100002.0
2008-06-16 19:45:00,1.618,1.618,1.6177,1.6177,397499999.0
2008-06-16 19:46:00,1.6177,1.6178,1.6174,1.6175,528900001.0
2008-06-16 19:47:00,1.61755,1.6178,1.6175,1.61765,542900000.0
2008-06-16 19:48:00,1.61765,1.6178,1.61765,1.6177,413700001.0
2008-06-16 19:49:00,1.6177,1.61785,1.6177,1.61775,244499999.0
2008-06-16 19:50:00,1.61775,1.6179,1.6177,1.6178,104400000.0
2008-06-16 19:51:00,1.6178,1.6179,1.6178,1.6178,61300000.0
2008-06-16 19:52:00,1.6178,1.6178,1.6175,1.6175,85800000.0
2008-06-16 19:53:00,1.6175,1.6176,1.6175,1.6175,67200000.0
2008-06-16 19:54:00,1.6175,1.6176,1.61745,1.6175,85100000.0
2008-06-16 19:55:00,1.6175,1.6175,1.61745,1.6175,53900000.0
2008-06-16 19:56:00,1.6175,1.61755,1.61745,1.6175,53200000.0
2008-06-16 19:57:00,1.6175,1.6175,1.61745,1.61745,35500000.0
2008-06-16 19:58:00,1.6175,1.6176,1.6175,1.6176,38700000.0
2008-06-16 19:59:00,1.6175,1.61795,1.6175,1.61795,171300000.0
2008-06-16 20:00:00,1.618,1.618,1.6178,1.6179,146600000.0
2008-06-16 20:01:00,1.6179,1.61795,1.61765,1.61775,116700000.0
2008-06-16 20:02:00,1.61775,1.6178,1.61765,1.6178,54500000.0
2008-06-16 20:03:00,1.6178,1.61785,1.6177,1.6177,30100000.0
2008-06-16 20:04:00,1.6177,1.6177,1.6174,1.6175,376900002.0
2008-06-16 20:05:00,1.6175,1.6175,1.61745,1.6175,139500000.0
2008-06-16 20:06:00,1.6175,1.6175,1.6174,1.6174,126200000.0
2008-06-16 20:07:00,1.61745,1.6175,1.6174,1.6174,32300000.0
2008-06-16 20:08:00,1.6174,1.6174,1.6171,1.6173,200200000.0
2008-06-16 20:09:00,1.6173,1.6174,1.6173,1.6173,123900000.0
2008-06-16 20:10:00,1.61735,1.6174,1.61735,1.6174,15900000.0
2008-06-16 20:11:00,1.6174,1.6176,1.6174,1.6176,52500000.0
2008-06-16 20:12:00,1.6176,1.6176,1.6175,1.6176,46200000.0
2008-06-16 20:13:00,1.6176,1.6176,1.6175,1.6175,77400000.0
2008-06-16 20:14:00,1.6175,1.6175,1.6174,1.6174,68700000.0
2008-06-16 20:15:00,1.6174,1.6174,1.6171,1.6172,318400000.0
2008-06-16 20:16:00,1.6172,1.61735,1.6172,1.6173,235700000.0
2008-06-16 20:17:00,1.61735,1.6176,1.6173,1.6176,77700000.0
2008-06-16 20:18:00,1.6176,1.6176,1.6173,1.6175,474299999.0
2008-06-16 20:19:00,1.6175,1.6176,1.6174,1.6174,425299999.0
2008-06-16 20:20:00,1.6174,1.6176,1.6172,1.6176,328799998.0
2008-06-16 20:21:00,1.6176,1.6176,1.6173,1.6174,209300000.0
2008-06-16 20:22:00,1.6174,1.6174,1.6172,1.6172,455900000.0
2008-06-16 20:23:00,1.6173,1.6179,1.6172,1.6175,641100003.0
2008-06-16 20:24:00,1.6175,1.6176,1.6175,1.6175,251100000.0
2008-06-16 20:25:00,1.6175,1.6176,1.6175,1.6175,359900000.0
2008-06-16 20:26:00,1.6176,1.6176,1.6175,1.6175,257200000.0
2008-06-16 20:27:00,1.6175,1.6175,1.61705,1.6174,463400002.0
2008-06-16 20:28:00,1.6174,1.6175,1.6172,1.6172,127400000.0
2008-06-16 20:29:00,1.6172,1.6174,1.6172,1.6173,125200000.0
2008-06-16 20:30:00,1.6173,1.6178,1.61715,1.6172,447399998.0
2008-06-16 20:31:00,1.61725,1.6179,1.61725,1.6175,507499999.0
2008-06-16 20:32:00,1.6175,1.6176,1.6173,1.6175,304800000.0
2008-06-16 20:33:00,1.6175,1.6175,1.6172,1.6173,540799998.0
2008-06-16 20:34:00,1.6173,1.6174,1.6173,1.6173,440400003.0
2008-06-16 20:35:00,1.6173,1.6174,1.6172,1.6173,492100002.0
2008-06-16 20:36:00,1.6173,1.6173,1.6171,1.6171,266800000.0
2008-06-16 20:37:00,1.6171,1.6173,1.6171,1.6172,483400001.0
2008-06-16 20:38:00,1.6172,1.6172,1.6171,1.6171,161000001.0
2008-06-16 20:39:00,1.6171,1.6172,1.6171,1.6172,144200000.0
2008-06-16 20:40:00,1.6172,1.6172,1.617,1.6172,216800000.0
2008-06-16 20:41:00,1.6172,1.6173,1.6171,1.61725,206700000.0
2008-06-16 20:42:00,1.6173,1.6176,1.61725,1.61745,148800000.0
2008-06-16 20:43:00,1.6175,1.6178,1.61745,1.6175,208400000.0
2008-06-16 20:44:00,1.6175,1.61755,1.6175,1.6175,82600000.0
2008-06-16 20:45:00,1.6175,1.6175,1.6175,1.6175,24900000.0
2008-06-16 20:46:00,1.6175,1.6175,1.61745,1.61745,14000000.0
2008-06-16 20:47:00,1.61745,1.61745,1.6173,1.6173,45700000.0
2008-06-16 20:48:00,1.6173,1.6173,1.6173,1.6173,24600000.0
2008-06-16 20:49:00,1.6173,1.6175,1.6173,1.6173,165799999.0
2008-06-16 20:50:00,1.6173,1.6174,1.6173,1.6173,334800000.0
2008-06-16 20:51:00,1.6173,1.6173,1.6172,1.6172,113899999.0
2008-06-16 20:52:00,1.6172,1.6173,1.61705,1.61705,149200001.0
2008-06-16 20:53:00,1.6171,1.6172,1.6171,1.6171,163600000.0
2008-06-16 20:54:00,1.6171,1.6174,1.6171,1.6173,214100000.0
2008-06-16 20:55:00,1.6173,1.6173,1.61715,1.61715,60600000.0
2008-06-16 20:56:00,1.61715,1.6173,1.6171,1.6173,129100000.0
2008-06-16 20:57:00,1.6173,1.6173,1.6171,1.6171,225400000.0
2008-06-16 20:58:00,1.6171,1.6174,1.6171,1.6172,283500000.0
2008-06-16 20:59:00,1.6172,1.61735,1.6171,1.6173,227300000.0
2008-06-16 21:00:00,1.6173,1.6174,1.6172,1.61725,259799999.0
2008-06-16 21:01:00,1.6172,1.6172,1.6171,1.6172,153200002.0
2008-06-16 21:02:00,1.6172,1.6173,1.6171,1.6172,220700000.0
2008-06-16 21:03:00,1.6172,1.6172,1.617,1.617,201100000.0
2008-06-16 21:04:00,1.617,1.617,1.617,1.617,234700000.0
2008-06-16 21:05:00,1.617,1.6171,1.617,1.6171,104400002.0
2008-06-16 21:06:00,1.6171,1.6172,1.6171,1.6171,48100000.0
2008-06-16 21:07:00,1.6171,1.6171,1.617,1.617,111300000.0
2008-06-16 21:08:00,1.617,1.617,1.617,1.617,75000000.0
2008-06-16 21:09:00,1.617,1.617,1.61675,1.61675,123800000.0
2008-06-16 21:10:00,1.6168,1.6169,1.61675,1.6168,152300000.0
2008-06-16 21:11:00,1.6168,1.6169,1.61675,1.6169,64900000.0
2008-06-16 21:12:00,1.61685,1.6169,1.6168,1.6169,117800000.0
2008-06-16 21:13:00,1.6169,1.6169,1.61675,1.6168,109000000.0
2008-06-16 21:14:00,1.6168,1.61695,1.6168,1.61695,109500000.0
2008-06-16 21:15:00,1.61695,1.617,1.6168,1.6168,231000000.0
2008-06-16 21:16:00,1.6168,1.6169,1.6168,1.6168,351200000.0
2008-06-16 21:17:00,1.6168,1.6168,1.6168,1.6168,380700000.0
2008-06-16 21:18:00,1.6168,1.6168,1.6168,1.6168,216500000.0
2008-06-16 21:19:00,1.6168,1.6168,1.6168,1.6168,77100000.0
2008-06-16 21:20:00,1.6168,1.6168,1.6168,1.6168,37200000.0
2008-06-16 21:21:00,1.6168,1.6168,1.6168,1.6168,88300000.0
2008-06-16 21:22:00,1.6168,1.6168,1.6168,1.6168,140500000.0
2008-06-16 21:23:00,1.6168,1.6168,1.6168,1.6168,75300000.0
2008-06-16 21:24:00,1.6168,1.6168,1.6168,1.6168,62800000.0
2008-06-16 21:25:00,1.6168,1.6168,1.6168,1.6168,137100000.0
2008-06-16 21:26:00,1.6168,1.617,1.6168,1.6169,166500000.0
2008-06-16 21:27:00,1.6169,1.6169,1.6169,1.6169,328000000.0
2008-06-16 21:28:00,1.6169,1.617,1.61685,1.617,201700000.0
2008-06-16 21:29:00,1.617,1.617,1.6169,1.6169,88500000.0
2008-06-16 21:30:00,1.6169,1.6172,1.6169,1.617,286200000.0
2008-06-16 21:31:00,1.617,1.617,1.6168,1.617,235699999.0
2008-06-16 21:32:00,1.617,1.617,1.61675,1.61675,261500000.0
2008-06-16 21:33:00,1.61675,1.6168,1.6167,1.6168,186199999.0
2008-06-16 21:34:00,1.61675,1.6168,1.6167,1.6168,65400000.0
2008-06-16 21:35:00,1.6168,1.6168,1.6168,1.6168,6200000.0
2008-06-16 21:36:00,1.6168,1.6169,1.6168,1.6168,488499997.0
2008-06-16 21:37:00,1.6168,1.6169,1.6168,1.6168,469100001.0
2008-06-16 21:38:00,1.6168,1.6169,1.6168,1.6168,124400000.0
2008-06-16 21:39:00,1.6168,1.6168,1.6165,1.6165,276199999.0
2008-06-16 21:40:00,1.6165,1.6166,1.6165,1.6166,138799998.0
2008-06-16 21:41:00,1.6167,1.6167,1.6166,1.6166,17300000.0
2008-06-16 21:42:00,1.6166,1.6166,1.6165,1.6165,329000001.0
2008-06-16 21:43:00,1.6165,1.6166,1.6165,1.6166,77400001.0
2008-06-16 21:44:00,1.6166,1.6166,1.6165,1.6165,43300000.0
2008-06-16 21:45:00,1.6165,1.6165,1.61645,1.61645,26900000.0
2008-06-16 21:46:00,1.61645,1.6166,1.61645,1.6166,149800000.0
2008-06-16 21:47:00,1.6166,1.61665,1.6163,1.6165,70900000.0
2008-06-16 21:48:00,1.6165,1.6166,1.6165,1.61655,32600000.0
2008-06-16 21:49:00,1.61655,1.6166,1.61655,1.6166,7000000.0
2008-06-16 21:50:00,1.6165,1.6166,1.6165,1.61655,58500000.0
2008-06-16 21:51:00,1.61655,1.61655,1.6165,1.6165,36000000.0
2008-06-16 21:52:00,1.6165,1.6165,1.6164,1.6165,44400000.0
2008-06-16 21:53:00,1.6165,1.6166,1.6165,1.61655,68600000.0
2008-06-16 21:54:00,1.61655,1.61655,1.61655,1.61655,1000000.0
2008-06-16 21:55:00,1.61633,1.61637,1.61611,1.61626,172300000.0
2008-06-16 21:56:00,1.61617,1.61638,1.61605,1.61632,14800000.0
2008-06-16 21:57:00,1.61623,1.61647,1.6162,1.6164,24500000.0
2008-06-16 21:58:00,1.61655,1.61655,1.61655,1.61655,1300000.0
2008-06-16 21:59:00,1.61655,1.61655,1.61645,1.61645,16000000.0
2008-06-16 22:00:00,1.6165,1.6165,1.61645,1.61645,16000000.0
2008-06-16 22:01:00,1.6165,1.6165,1.6165,1.6165,23200000.0
2008-06-16 22:02:00,1.6165,1.6165,1.6165,1.6165,33600000.0
2008-06-16 22:03:00,1.6165,1.6165,1.6163,1.6163,60500000.0
2008-06-16 22:04:00,1.6163,1.6164,1.6163,1.6164,40200000.0
2008-06-16 22:05:00,1.6165,1.6165,1.6163,1.6163,35300000.0
2008-06-16 22:06:00,1.6163,1.6163,1.6163,1.6163,66300000.0
2008-06-16 22:07:00,1.6163,1.6164,1.6163,1.6164,36200000.0
2008-06-16 22:08:00,1.6164,1.6164,1.6163,1.6164,19700000.0
2008-06-16 22:09:00,1.6164,1.6164,1.6163,1.6163,41500000.0
2008-06-16 22:10:00,1.6163,1.6163,1.61625,1.6163,12800000.0
2008-06-16 22:11:00,1.6163,1.6163,1.6163,1.6163,1000000.0
2008-06-16 22:12:00,1.6163,1.6163,1.6163,1.6163,2000000.0
2008-06-16 22:13:00,1.61606,1.61606,1.61589,1.61595,121800000.0
2008-06-16 22:14:00,1.6163,1.61635,1.6163,1.61635,6600000.0
2008-06-16 22:15:00,1.6163,1.61635,1.6163,1.61635,9400000.0
2008-06-16 22:16:00,1.61635,1.6166,1.6161,1.6166,296399999.0
2008-06-16 22:17:00,1.6166,1.6166,1.6164,1.6166,137000000.0
2008-06-16 22:18:00,1.6166,1.6166,1.6165,1.6165,42700000.0
2008-06-16 22:19:00,1.6165,1.6166,1.6164,1.6164,74199999.0
2008-06-16 22:20:00,1.61645,1.6165,1.6164,1.6164,32800000.0
2008-06-16 22:21:00,1.6164,1.61645,1.6164,1.6164,23600000.0
2008-06-16 22:22:00,1.6164,1.6164,1.6164,1.6164,1000000.0
2008-06-16 22:23:00,1.6163,1.6164,1.6163,1.6163,15800000.0
2008-06-16 22:24:00,1.6164,1.6164,1.6163,1.6164,12100000.0
2008-06-16 22:25:00,1.6164,1.6165,1.6164,1.6165,20900000.0
2008-06-16 22:26:00,1.6165,1.6165,1.6165,1.6165,18900000.0
2008-06-16 22:27:00,1.6165,1.6165,1.6165,1.6165,33699999.0
2008-06-16 22:28:00,1.6165,1.61655,1.6165,1.6165,58600000.0
2008-06-16 22:29:00,1.6165,1.6165,1.61635,1.61635,41600000.0
2008-06-16 22:30:00,1.61635,1.61635,1.61625,1.6163,10000000.0
2008-06-16 22:31:00,1.6163,1.6163,1.6162,1.6162,46600000.0
2008-06-16 22:32:00,1.6162,1.6162,1.6162,1.6162,16200000.0
2008-06-16 22:33:00,1.6163,1.6163,1.6163,1.6163,5000000.0
2008-06-16 22:34:00,1.6163,1.6165,1.6163,1.6165,44400000.0
2008-06-16 22:35:00,1.6165,1.6165,1.6164,1.6165,10000000.0
2008-06-16 22:36:00,1.6165,1.6165,1.6165,1.6165,6300000.0
2008-06-16 22:37:00,1.6165,1.6167,1.6165,1.6167,17200000.0
2008-06-16 22:38:00,1.6167,1.6168,1.61655,1.6168,12200000.0
2008-06-16 22:39:00,1.6168,1.6168,1.6167,1.6168,10000000.0
2008-06-16 22:40:00,1.6168,1.6168,1.6168,1.6168,2000000.0
2008-06-16 22:41:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-06-16 22:42:00,1.6166,1.6168,1.6166,1.6168,7000000.0
2008-06-16 22:43:00,1.6168,1.6168,1.6167,1.6168,19000000.0
2008-06-16 22:44:00,1.6165,1.6167,1.6164,1.6166,101100000.0
2008-06-16 22:45:00,1.6166,1.6167,1.6165,1.6166,118900000.0
2008-06-16 22:46:00,1.6166,1.6166,1.6166,1.6166,6400000.0
2008-06-16 22:47:00,1.6166,1.6167,1.61645,1.6165,48500000.0
2008-06-16 22:48:00,1.61645,1.6168,1.6163,1.6168,111999999.0
2008-06-16 22:49:00,1.6168,1.6168,1.6167,1.6168,8800000.0
2008-06-16 22:50:00,1.6168,1.6178,1.6168,1.6177,225300000.0
2008-06-16 22:51:00,1.6177,1.6179,1.6174,1.6176,105900000.0
2008-06-16 22:52:00,1.6177,1.6177,1.6174,1.6175,72700000.0
2008-06-16 22:53:00,1.6175,1.6178,1.6167,1.617,134700000.0
2008-06-16 22:54:00,1.617,1.6175,1.617,1.617,268900000.0
2008-06-16 22:55:00,1.617,1.6171,1.617,1.6171,391899999.0
2008-06-16 22:56:00,1.6171,1.6172,1.6167,1.6167,290600001.0
2008-06-16 22:57:00,1.6167,1.61675,1.6167,1.6167,150400000.0
2008-06-16 22:58:00,1.6167,1.6167,1.6167,1.6167,25800000.0
2008-06-16 22:59:00,1.6167,1.6169,1.6167,1.6168,71000000.0
2008-06-16 23:00:00,1.6168,1.6169,1.6168,1.6168,17500000.0
2008-06-16 23:01:00,1.6169,1.617,1.6168,1.617,50000000.0
2008-06-16 23:02:00,1.617,1.617,1.617,1.617,14800000.0
2008-06-16 23:03:00,1.617,1.617,1.61695,1.61695,2000000.0
2008-06-16 23:04:00,1.61695,1.61695,1.61695,1.61695,5000000.0
2008-06-16 23:05:00,1.61695,1.6171,1.61695,1.617,11300000.0
2008-06-16 23:06:00,1.6171,1.6171,1.6169,1.617,25300000.0
2008-06-16 23:07:00,1.617,1.617,1.6169,1.6169,38800000.0
2008-06-16 23:08:00,1.61679,1.61692,1.61658,1.61692,17300000.0
2008-06-16 23:09:00,1.6169,1.6169,1.6169,1.6169,22500000.0
2008-06-16 23:10:00,1.6169,1.617,1.6169,1.617,10700000.0
2008-06-16 23:11:00,1.6169,1.61695,1.6169,1.61695,24200000.0
2008-06-16 23:12:00,1.61695,1.617,1.6169,1.617,60400000.0
2008-06-16 23:13:00,1.617,1.6172,1.617,1.6171,53600000.0
2008-06-16 23:14:00,1.6171,1.6171,1.617,1.617,9400000.0
2008-06-16 23:15:00,1.617,1.617,1.617,1.617,5600000.0
2008-06-16 23:16:00,1.617,1.617,1.6169,1.617,42500000.0
2008-06-16 23:17:00,1.617,1.617,1.6169,1.617,4000000.0
2008-06-16 23:18:00,1.617,1.61725,1.617,1.6171,29600000.0
2008-06-16 23:19:00,1.6171,1.6171,1.617,1.617,25299999.0
2008-06-16 23:20:00,1.617,1.617,1.6168,1.6168,17700000.0
2008-06-16 23:21:00,1.6168,1.6171,1.6168,1.617,50400000.0
2008-06-16 23:22:00,1.617,1.617,1.61675,1.61695,366600002.0
2008-06-16 23:23:00,1.61685,1.6172,1.6168,1.617,101900000.0
2008-06-16 23:24:00,1.617,1.617,1.617,1.617,2800000.0
2008-06-16 23:25:00,1.617,1.6171,1.617,1.6171,9200000.0
2008-06-16 23:26:00,1.6171,1.6171,1.6168,1.6168,55900000.0
2008-06-16 23:27:00,1.6168,1.61685,1.61675,1.61675,23800000.0
2008-06-16 23:28:00,1.61675,1.6168,1.6167,1.6167,197900000.0
2008-06-16 23:29:00,1.6167,1.6167,1.6167,1.6167,3000000.0
2008-06-16 23:30:00,1.6167,1.6167,1.6167,1.6167,73500000.0
2008-06-16 23:31:00,1.6167,1.6167,1.6167,1.6167,126500000.0
2008-06-16 23:32:00,1.6167,1.61705,1.6167,1.6168,133500000.0
2008-06-16 23:33:00,1.6168,1.6168,1.6168,1.6168,20900000.0
2008-06-16 23:34:00,1.6168,1.617,1.6166,1.6167,79900000.0
2008-06-16 23:35:00,1.6167,1.61723,1.6166,1.6169,22900000.0
2008-06-16 23:36:00,1.61695,1.61698,1.61667,1.61672,14000000.0
2008-06-16 23:37:00,1.61678,1.61678,1.61585,1.616,70800000.0
2008-06-16 23:38:00,1.616,1.61682,1.616,1.616,25000000.0
2008-06-16 23:39:00,1.616,1.616,1.616,1.616,1000000.0
2008-06-16 23:40:00,1.61595,1.61595,1.61595,1.61595,1000000.0
2008-06-16 23:41:00,1.61599,1.61623,1.61599,1.61613,204500000.0
2008-06-16 23:42:00,1.61597,1.61614,1.61581,1.61614,166400001.0
2008-06-16 23:43:00,1.616,1.6162,1.616,1.6162,123800000.0
2008-06-16 23:44:00,1.6162,1.6162,1.6162,1.6162,1000000.0
2008-06-16 23:45:00,1.61631,1.6165,1.6161,1.61641,346499998.0
2008-06-16 23:46:00,1.61605,1.61628,1.61587,1.61612,425500001.0
2008-06-16 23:47:00,1.6163,1.6165,1.6162,1.61625,40400000.0
2008-06-16 23:48:00,1.6163,1.6166,1.6163,1.6166,21800000.0
2008-06-16 23:49:00,1.61655,1.61655,1.61645,1.61645,2000000.0
2008-06-16 23:50:00,1.61635,1.6165,1.61625,1.6165,16300000.0
2008-06-16 23:51:00,1.6165,1.6165,1.6162,1.6165,97800000.0
2008-06-16 23:52:00,1.6162,1.6165,1.6162,1.6165,130700000.0
2008-06-16 23:53:00,1.6165,1.6165,1.6162,1.6164,103700000.0
2008-06-16 23:54:00,1.6164,1.6164,1.6162,1.6162,40500000.0
2008-06-16 23:55:00,1.6162,1.6162,1.6162,1.6162,2000000.0
2008-06-16 23:56:00,1.6162,1.6162,1.6162,1.6162,3000000.0
2008-06-16 23:57:00,1.6162,1.6162,1.6162,1.6162,1000000.0
2008-06-16 23:58:00,1.6162,1.6162,1.6162,1.6162,16600000.0
2008-06-16 23:59:00,1.6162,1.6162,1.6162,1.6162,7600000.0
2008-06-17 00:00:00,1.61735,1.61735,1.61735,1.61735,1000000.0
2008-06-17 00:01:00,1.61735,1.61735,1.6162,1.6162,60900000.0
2008-06-17 00:02:00,1.6162,1.6162,1.6162,1.6162,13300000.0
2008-06-17 00:03:00,1.616,1.6172,1.616,1.6162,49300000.0
2008-06-17 00:04:00,1.6163,1.6163,1.6163,1.6163,223399999.0
2008-06-17 00:05:00,1.6163,1.6165,1.6163,1.6164,139100000.0
2008-06-17 00:06:00,1.6164,1.61645,1.6164,1.61645,11800000.0
2008-06-17 00:07:00,1.616,1.6163,1.616,1.6163,33000000.0
2008-06-17 00:08:00,1.6163,1.6163,1.6163,1.6163,80999998.0
2008-06-17 00:09:00,1.61623,1.61627,1.61598,1.61603,487499998.0
2008-06-17 00:10:00,1.6159,1.616,1.6159,1.616,2000000.0
2008-06-17 00:11:00,1.61598,1.61626,1.61595,1.61623,484299998.0
2008-06-17 00:12:00,1.61603,1.61622,1.61603,1.61615,692600000.0
2008-06-17 00:13:00,1.616,1.6163,1.616,1.6163,31600000.0
2008-06-17 00:14:00,1.6163,1.6164,1.6163,1.6164,41800000.0
2008-06-17 00:15:00,1.61645,1.6165,1.61645,1.6165,32700000.0
2008-06-17 00:16:00,1.6165,1.6166,1.6163,1.6163,101100000.0
2008-06-17 00:17:00,1.6163,1.6163,1.6163,1.6163,12900000.0
2008-06-17 00:18:00,1.6163,1.6163,1.6163,1.6163,21200000.0
2008-06-17 00:19:00,1.6163,1.6163,1.6163,1.6163,18200001.0
2008-06-17 00:20:00,1.6163,1.6163,1.6163,1.6163,31400000.0
2008-06-17 00:21:00,1.6163,1.6163,1.6163,1.6163,49000000.0
2008-06-17 00:22:00,1.6163,1.6163,1.6163,1.6163,85099999.0
2008-06-17 00:23:00,1.6163,1.6163,1.6163,1.6163,159799999.0
2008-06-17 00:24:00,1.61635,1.6165,1.6163,1.6163,63400000.0
2008-06-17 00:25:00,1.6163,1.61635,1.6163,1.61635,20400000.0
2008-06-17 00:26:00,1.6159,1.61628,1.6159,1.61612,481999996.0
2008-06-17 00:27:00,1.61635,1.61635,1.6163,1.6163,2000000.0
2008-06-17 00:28:00,1.6163,1.6163,1.6163,1.6163,1000000.0
2008-06-17 00:29:00,1.6163,1.61638,1.61613,1.61618,504699996.0
2008-06-17 00:30:00,1.61628,1.61647,1.6162,1.61632,287600000.0
2008-06-17 00:31:00,1.6164,1.6164,1.6163,1.6163,56400001.0
2008-06-17 00:32:00,1.6163,1.6163,1.6163,1.6163,10600000.0
2008-06-17 00:33:00,1.6163,1.6163,1.6163,1.6163,1000000.0
2008-06-17 00:34:00,1.61594,1.61624,1.61592,1.61611,397799999.0
2008-06-17 00:35:00,1.6163,1.6163,1.6163,1.6163,12100000.0
2008-06-17 00:36:00,1.6163,1.6163,1.6163,1.6163,1000000.0
2008-06-17 00:37:00,1.6163,1.6163,1.6163,1.6163,14500000.0
2008-06-17 00:38:00,1.6163,1.6163,1.6163,1.6163,41100001.0
2008-06-17 00:39:00,1.6163,1.6163,1.61625,1.61625,2000000.0
2008-06-17 00:40:00,1.61601,1.61622,1.61597,1.61622,247700000.0
2008-06-17 00:41:00,1.61625,1.61625,1.61625,1.61625,1000000.0
2008-06-17 00:42:00,1.61625,1.61625,1.61625,1.61625,3000000.0
2008-06-17 00:43:00,1.61625,1.61625,1.61625,1.61625,4000000.0
2008-06-17 00:44:00,1.61625,1.61625,1.6162,1.6162,95300000.0
2008-06-17 00:45:00,1.6162,1.6162,1.6162,1.6162,14400000.0
2008-06-17 00:46:00,1.6162,1.6162,1.6162,1.6162,1000000.0
2008-06-17 00:47:00,1.6162,1.6162,1.6162,1.6162,1000000.0
2008-06-17 00:48:00,1.6162,1.61625,1.6162,1.61625,5000000.0
2008-06-17 00:49:00,1.6162,1.6163,1.6162,1.61625,56800000.0
2008-06-17 00:50:00,1.6162,1.6162,1.6162,1.6162,1000000.0
2008-06-17 00:51:00,1.6162,1.6163,1.6162,1.6163,33200000.0
2008-06-17 00:52:00,1.6163,1.6163,1.6163,1.6163,1000000.0
2008-06-17 00:53:00,1.6163,1.6163,1.6162,1.61625,5000000.0
2008-06-17 00:54:00,1.61625,1.61625,1.61625,1.61625,2000000.0
2008-06-17 00:55:00,1.61615,1.6163,1.6161,1.6163,4000000.0
2008-06-17 00:56:00,1.6163,1.61645,1.6163,1.61645,29000000.0
2008-06-17 00:57:00,1.61635,1.61635,1.6163,1.6163,42700001.0
2008-06-17 00:58:00,1.6163,1.6163,1.6163,1.6163,68500000.0
2008-06-17 00:59:00,1.6163,1.61635,1.6163,1.61635,34900000.0
2008-06-17 01:00:00,1.6164,1.6164,1.61635,1.61635,5000000.0
2008-06-17 01:01:00,1.61635,1.6164,1.61635,1.61635,6000000.0
2008-06-17 01:02:00,1.61635,1.61635,1.61635,1.61635,1000000.0
2008-06-17 01:03:00,1.61615,1.6162,1.61615,1.6162,3000000.0
2008-06-17 01:04:00,1.6162,1.61635,1.6162,1.6163,27100000.0
2008-06-17 01:05:00,1.6163,1.6163,1.6163,1.6163,18500000.0
2008-06-17 01:06:00,1.6163,1.61635,1.61625,1.6163,43300000.0
2008-06-17 01:07:00,1.6163,1.6163,1.6163,1.6163,60500000.0
2008-06-17 01:08:00,1.6163,1.6165,1.6163,1.6163,49300000.0
2008-06-17 01:09:00,1.6163,1.6164,1.6163,1.6163,64800000.0
2008-06-17 01:10:00,1.6163,1.6163,1.6163,1.6163,31700000.0
2008-06-17 01:11:00,1.61635,1.6165,1.6163,1.6163,68200000.0
2008-06-17 01:12:00,1.6163,1.6163,1.6163,1.6163,3300000.0
2008-06-17 01:13:00,1.6163,1.6163,1.6163,1.6163,30500000.0
2008-06-17 01:14:00,1.61625,1.61625,1.61625,1.61625,1000000.0
2008-06-17 01:15:00,1.61625,1.6163,1.61625,1.6163,47400000.0
2008-06-17 01:16:00,1.6163,1.6163,1.61625,1.6163,13700000.0
2008-06-17 01:17:00,1.6163,1.6163,1.6163,1.6163,44800000.0
2008-06-17 01:18:00,1.6163,1.6163,1.6163,1.6163,47700000.0
2008-06-17 01:19:00,1.6163,1.6163,1.6163,1.6163,9600000.0
2008-06-17 01:20:00,1.6163,1.6163,1.6163,1.6163,2000000.0
2008-06-17 01:21:00,1.6163,1.6163,1.6163,1.6163,34800000.0
2008-06-17 01:22:00,1.6163,1.6163,1.6163,1.6163,44800000.0
2008-06-17 01:23:00,1.6163,1.6163,1.6163,1.6163,2800000.0
2008-06-17 01:24:00,1.6163,1.6163,1.6163,1.6163,6000000.0
2008-06-17 01:25:00,1.6163,1.6163,1.6162,1.6162,56200000.0
2008-06-17 01:26:00,1.6162,1.6162,1.616,1.616,53000000.0
2008-06-17 01:27:00,1.616,1.616,1.616,1.616,103800000.0
2008-06-17 01:28:00,1.616,1.616,1.6158,1.6158,304799999.0
2008-06-17 01:29:00,1.6158,1.616,1.6158,1.616,40600000.0
2008-06-17 01:30:00,1.616,1.616,1.616,1.616,53200000.0
2008-06-17 01:31:00,1.616,1.616,1.616,1.616,5500000.0
2008-06-17 01:32:00,1.616,1.616,1.616,1.616,152400000.0
2008-06-17 01:33:00,1.616,1.616,1.616,1.616,95000000.0
2008-06-17 01:34:00,1.616,1.616,1.6158,1.6158,112200000.0
2008-06-17 01:35:00,1.6158,1.6158,1.6158,1.6158,10000000.0
2008-06-17 01:36:00,1.6158,1.6158,1.6158,1.6158,15000000.0
2008-06-17 01:37:00,1.6158,1.6158,1.6158,1.6158,60400000.0
2008-06-17 01:38:00,1.6158,1.6158,1.6158,1.6158,21200000.0
2008-06-17 01:39:00,1.6158,1.6158,1.6158,1.6158,40100000.0
2008-06-17 01:40:00,1.6158,1.6158,1.6158,1.6158,114100000.0
2008-06-17 01:41:00,1.6158,1.6158,1.6158,1.6158,25800000.0
2008-06-17 01:42:00,1.6158,1.6158,1.6158,1.6158,22100000.0
2008-06-17 01:43:00,1.6158,1.6158,1.6158,1.6158,30400000.0
2008-06-17 01:44:00,1.6158,1.6158,1.6158,1.6158,8400000.0
2008-06-17 01:45:00,1.6158,1.6158,1.6158,1.6158,29100000.0
2008-06-17 01:46:00,1.61565,1.6158,1.61565,1.6158,17900000.0
2008-06-17 01:47:00,1.6158,1.6158,1.6158,1.6158,11100000.0
2008-06-17 01:48:00,1.6158,1.6158,1.6158,1.6158,4900000.0
2008-06-17 01:49:00,1.6158,1.6158,1.6158,1.6158,121900000.0
2008-06-17 01:50:00,1.6158,1.6158,1.6158,1.6158,33100000.0
2008-06-17 01:51:00,1.6158,1.616,1.6158,1.616,138300000.0
2008-06-17 01:52:00,1.6158,1.6158,1.6158,1.6158,64600000.0
2008-06-17 01:53:00,1.6158,1.6158,1.6158,1.6158,37700000.0
2008-06-17 01:54:00,1.6158,1.6158,1.6158,1.6158,48600000.0
2008-06-17 01:55:00,1.61575,1.6158,1.6157,1.6158,5600000.0
2008-06-17 01:56:00,1.6158,1.6158,1.6158,1.6158,10800000.0
2008-06-17 01:57:00,1.6158,1.6158,1.6158,1.6158,1200000.0
2008-06-17 01:58:00,1.6157,1.6157,1.6157,1.6157,1000000.0
2008-06-17 01:59:00,1.6158,1.6158,1.6158,1.6158,3600000.0
2008-06-17 02:00:00,1.6158,1.6158,1.6157,1.6157,11800000.0
2008-06-17 02:01:00,1.6157,1.6157,1.6157,1.6157,1000000.0
2008-06-17 02:02:00,1.6158,1.6158,1.6157,1.6158,9800000.0
2008-06-17 02:03:00,1.6158,1.6158,1.6157,1.6157,3400000.0
2008-06-17 02:04:00,1.6157,1.6157,1.6157,1.6157,1000000.0
2008-06-17 02:05:00,1.61585,1.61585,1.61585,1.61585,5700000.0
2008-06-17 02:06:00,1.61585,1.61585,1.61585,1.61585,5700000.0
2008-06-17 02:07:00,1.6154,1.6154,1.6153,1.6153,28000000.0
2008-06-17 02:08:00,1.6157,1.6157,1.6157,1.6157,1000000.0
2008-06-17 02:09:00,1.61585,1.61585,1.61585,1.61585,3800000.0
2008-06-17 02:10:00,1.6157,1.61585,1.6157,1.61585,2900000.0
2008-06-17 02:11:00,1.61585,1.6159,1.61585,1.6159,12900000.0
2008-06-17 02:12:00,1.6159,1.6159,1.61585,1.61585,22100000.0
2008-06-17 02:13:00,1.61585,1.61585,1.61585,1.61585,3800000.0
2008-06-17 02:14:00,1.61585,1.6159,1.61585,1.61585,24700000.0
2008-06-17 02:15:00,1.61585,1.61585,1.61585,1.61585,1900000.0
2008-06-17 02:16:00,1.61585,1.61605,1.61585,1.61585,25000000.0
2008-06-17 02:17:00,1.61585,1.61585,1.6158,1.6158,28800000.0
2008-06-17 02:18:00,1.6158,1.6159,1.6158,1.6158,92100000.0
2008-06-17 02:19:00,1.6158,1.6158,1.6158,1.6158,88500000.0
2008-06-17 02:20:00,1.6158,1.6158,1.6158,1.6158,205300001.0
2008-06-17 02:21:00,1.6158,1.616,1.6158,1.616,155000001.0
2008-06-17 02:22:00,1.616,1.616,1.616,1.616,20100000.0
2008-06-17 02:23:00,1.6161,1.6162,1.616,1.616,38200000.0
2008-06-17 02:24:00,1.616,1.616,1.616,1.616,51600000.0
2008-06-17 02:25:00,1.616,1.616,1.6159,1.6159,2200000.0
2008-06-17 02:26:00,1.61539,1.61553,1.61539,1.6155,136300000.0
2008-06-17 02:27:00,1.616,1.616,1.616,1.616,3600000.0
2008-06-17 02:28:00,1.616,1.616,1.616,1.616,3600000.0
2008-06-17 02:29:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:30:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:31:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:32:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:33:00,1.6159,1.616,1.6159,1.616,4500000.0
2008-06-17 02:34:00,1.61523,1.61564,1.61523,1.6155,43700000.0
2008-06-17 02:35:00,1.616,1.616,1.616,1.616,2400000.0
2008-06-17 02:36:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:37:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:38:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:39:00,1.6159,1.616,1.6159,1.616,18800000.0
2008-06-17 02:40:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:41:00,1.61583,1.61584,1.61526,1.61534,18400000.0
2008-06-17 02:42:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:43:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:44:00,1.6153,1.61561,1.6153,1.61561,13400000.0
2008-06-17 02:45:00,1.61528,1.61589,1.61528,1.6158,43000000.0
2008-06-17 02:46:00,1.616,1.6161,1.616,1.6161,52400000.0
2008-06-17 02:47:00,1.61615,1.61615,1.616,1.616,10200000.0
2008-06-17 02:48:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:49:00,1.616,1.616,1.616,1.616,1200000.0
2008-06-17 02:50:00,1.616,1.616,1.616,1.616,3600000.0
2008-06-17 02:51:00,1.616,1.6161,1.616,1.616,43600000.0
2008-06-17 02:52:00,1.616,1.616,1.616,1.616,1500000.0
2008-06-17 02:53:00,1.616,1.616,1.616,1.616,3900000.0
2008-06-17 02:54:00,1.616,1.616,1.616,1.616,6300000.0
2008-06-17 02:55:00,1.616,1.616,1.616,1.616,7200000.0
2008-06-17 02:56:00,1.616,1.616,1.616,1.616,3600000.0
2008-06-17 02:57:00,1.61535,1.61558,1.61533,1.61533,234600003.0
2008-06-17 02:58:00,1.616,1.616,1.616,1.616,8400000.0
2008-06-17 02:59:00,1.616,1.616,1.616,1.616,8400000.0
2008-06-17 03:00:00,1.616,1.616,1.616,1.616,12300000.0
2008-06-17 03:01:00,1.616,1.6161,1.616,1.616,46900000.0
2008-06-17 03:02:00,1.616,1.6161,1.616,1.616,21000000.0
2008-06-17 03:03:00,1.616,1.616,1.616,1.616,29200000.0
2008-06-17 03:04:00,1.616,1.616,1.616,1.616,12300000.0
2008-06-17 03:05:00,1.616,1.6163,1.616,1.616,119000000.0
2008-06-17 03:06:00,1.6161,1.6161,1.616,1.616,135200000.0
2008-06-17 03:07:00,1.616,1.6163,1.616,1.6163,254700000.0
2008-06-17 03:08:00,1.6163,1.6164,1.6161,1.6161,154499997.0
2008-06-17 03:09:00,1.6161,1.6166,1.61605,1.6166,312799998.0
2008-06-17 03:10:00,1.6166,1.6166,1.6161,1.6161,74799998.0
2008-06-17 03:11:00,1.61615,1.61665,1.61605,1.6166,271700003.0
2008-06-17 03:12:00,1.6166,1.6167,1.61605,1.6163,289300000.0
2008-06-17 03:13:00,1.6163,1.6165,1.6161,1.6164,342600000.0
2008-06-17 03:14:00,1.6164,1.6164,1.6161,1.6164,301799998.0
2008-06-17 03:15:00,1.6164,1.6165,1.6164,1.6164,53200000.0
2008-06-17 03:16:00,1.6164,1.6168,1.6164,1.6165,583800000.0
2008-06-17 03:17:00,1.6165,1.6166,1.616,1.616,759399997.0
2008-06-17 03:18:00,1.616,1.6162,1.616,1.616,279900000.0
2008-06-17 03:19:00,1.616,1.6162,1.616,1.6162,242500000.0
2008-06-17 03:20:00,1.6162,1.6164,1.61615,1.6163,91300000.0
2008-06-17 03:21:00,1.6163,1.6164,1.6163,1.6164,48200000.0
2008-06-17 03:22:00,1.6163,1.6163,1.6163,1.6163,41000000.0
2008-06-17 03:23:00,1.616,1.6163,1.6157,1.6157,448599999.0
2008-06-17 03:24:00,1.61575,1.61585,1.6157,1.6158,659599999.0
2008-06-17 03:25:00,1.6158,1.6158,1.6155,1.6158,440399999.0
2008-06-17 03:26:00,1.6158,1.6158,1.6156,1.6157,210800000.0
2008-06-17 03:27:00,1.6157,1.6157,1.6157,1.6157,277100000.0
2008-06-17 03:28:00,1.6157,1.616,1.6157,1.616,441499999.0
2008-06-17 03:29:00,1.616,1.616,1.616,1.616,171799999.0
2008-06-17 03:30:00,1.616,1.6161,1.616,1.6161,560799999.0
2008-06-17 03:31:00,1.6161,1.6161,1.6161,1.6161,334200000.0
2008-06-17 03:32:00,1.6161,1.6163,1.616,1.616,331300001.0
2008-06-17 03:33:00,1.616,1.61615,1.616,1.616,421899997.0
2008-06-17 03:34:00,1.616,1.616,1.616,1.616,174800002.0
2008-06-17 03:35:00,1.616,1.616,1.616,1.616,241400000.0
2008-06-17 03:36:00,1.616,1.6163,1.616,1.616,605799996.0
2008-06-17 03:37:00,1.616,1.61625,1.616,1.616,614800002.0
2008-06-17 03:38:00,1.616,1.6163,1.616,1.616,239700002.0
2008-06-17 03:39:00,1.616,1.616,1.616,1.616,16800000.0
2008-06-17 03:40:00,1.616,1.616,1.616,1.616,78799999.0
2008-06-17 03:41:00,1.616,1.6164,1.616,1.6163,247500001.0
2008-06-17 03:42:00,1.6163,1.61635,1.6163,1.6163,67299999.0
2008-06-17 03:43:00,1.6162,1.6165,1.6162,1.6165,57800001.0
2008-06-17 03:44:00,1.6165,1.6165,1.6163,1.6164,327400001.0
2008-06-17 03:45:00,1.6164,1.6166,1.6163,1.6163,212199999.0
2008-06-17 03:46:00,1.6163,1.6165,1.6163,1.6165,206000001.0
2008-06-17 03:47:00,1.6165,1.6166,1.6163,1.6163,879399998.0
2008-06-17 03:48:00,1.6163,1.6166,1.6161,1.6163,304700001.0
2008-06-17 03:49:00,1.6163,1.6164,1.6163,1.6163,149300001.0
2008-06-17 03:50:00,1.6163,1.61635,1.6154,1.616,507099999.0
2008-06-17 03:51:00,1.616,1.616,1.6154,1.6158,466500000.0
2008-06-17 03:52:00,1.6158,1.6158,1.6152,1.6152,543399999.0
2008-06-17 03:53:00,1.6156,1.6156,1.6152,1.6152,349300000.0
2008-06-17 03:54:00,1.6152,1.6153,1.6152,1.6153,335800003.0
2008-06-17 03:55:00,1.6153,1.6153,1.6152,1.6152,102300000.0
2008-06-17 03:56:00,1.6152,1.6152,1.6145,1.6149,460000001.0
2008-06-17 03:57:00,1.6149,1.615,1.6149,1.615,269100001.0
2008-06-17 03:58:00,1.615,1.6152,1.615,1.6152,504099999.0
2008-06-17 03:59:00,1.6152,1.6152,1.6152,1.6152,126900000.0
2008-06-17 04:00:00,1.6152,1.6154,1.6152,1.6152,214700001.0
2008-06-17 04:01:00,1.6152,1.6154,1.6152,1.6152,371600001.0
2008-06-17 04:02:00,1.6152,1.616,1.6152,1.6158,539099996.0
2008-06-17 04:03:00,1.6158,1.616,1.6158,1.616,117100000.0
2008-06-17 04:04:00,1.616,1.616,1.6156,1.6156,70600000.0
2008-06-17 04:05:00,1.6156,1.6157,1.6156,1.6156,93900000.0
2008-06-17 04:06:00,1.6156,1.6156,1.6156,1.6156,12000000.0
2008-06-17 04:07:00,1.6156,1.6156,1.6153,1.6154,283800001.0
2008-06-17 04:08:00,1.6154,1.61545,1.6152,1.6153,358199998.0
2008-06-17 04:09:00,1.6153,1.6156,1.6153,1.6153,411000003.0
2008-06-17 04:10:00,1.6153,1.6153,1.6153,1.6153,342300004.0
2008-06-17 04:11:00,1.6153,1.6157,1.6153,1.6154,321599999.0
2008-06-17 04:12:00,1.6154,1.6155,1.6153,1.6153,548499999.0
2008-06-17 04:13:00,1.6153,1.6158,1.6153,1.6157,435200001.0
2008-06-17 04:14:00,1.6157,1.6158,1.6153,1.6158,402500001.0
2008-06-17 04:15:00,1.6158,1.6158,1.6156,1.6156,364400000.0
2008-06-17 04:16:00,1.6156,1.6156,1.6156,1.6156,197299999.0
2008-06-17 04:17:00,1.6156,1.6159,1.6156,1.6159,202600000.0
2008-06-17 04:18:00,1.6159,1.6159,1.6159,1.6159,203499999.0
2008-06-17 04:19:00,1.6159,1.61595,1.6159,1.6159,98600000.0
2008-06-17 04:20:00,1.6159,1.6159,1.6159,1.6159,71300001.0
2008-06-17 04:21:00,1.6159,1.6159,1.6159,1.6159,94400000.0
2008-06-17 04:22:00,1.6159,1.6159,1.6156,1.6157,321599999.0
2008-06-17 04:23:00,1.6157,1.6157,1.6152,1.6152,514400000.0
2008-06-17 04:24:00,1.6152,1.6154,1.6152,1.6154,1148099995.0
2008-06-17 04:25:00,1.6154,1.6154,1.6154,1.6154,216200000.0
2008-06-17 04:26:00,1.6154,1.6154,1.6154,1.6154,138400001.0
2008-06-17 04:27:00,1.61545,1.6155,1.6154,1.6155,140600001.0
2008-06-17 04:28:00,1.6155,1.61565,1.6154,1.6154,218099999.0
2008-06-17 04:29:00,1.6154,1.6154,1.6154,1.6154,92100000.0
2008-06-17 04:30:00,1.6154,1.61555,1.6154,1.61545,38700000.0
2008-06-17 04:31:00,1.61545,1.61545,1.6154,1.6154,31500000.0
2008-06-17 04:32:00,1.6154,1.6154,1.6154,1.6154,157399999.0
2008-06-17 04:33:00,1.6154,1.6154,1.6154,1.6154,250900000.0
2008-06-17 04:34:00,1.6154,1.6154,1.6154,1.6154,62700001.0
2008-06-17 04:35:00,1.6154,1.6154,1.6154,1.6154,65299999.0
2008-06-17 04:36:00,1.6153,1.61565,1.6153,1.6154,187500001.0
2008-06-17 04:37:00,1.6154,1.6155,1.6154,1.6154,127500002.0
2008-06-17 04:38:00,1.6154,1.6156,1.6154,1.6154,146900003.0
2008-06-17 04:39:00,1.6154,1.6154,1.6154,1.6154,137299998.0
2008-06-17 04:40:00,1.6154,1.6154,1.6154,1.6154,215800001.0
2008-06-17 04:41:00,1.6154,1.6154,1.6153,1.6154,148900001.0
2008-06-17 04:42:00,1.6154,1.6154,1.61535,1.61535,132400002.0
2008-06-17 04:43:00,1.61535,1.61535,1.61525,1.61535,22500000.0
2008-06-17 04:44:00,1.6153,1.61535,1.6153,1.61535,5200000.0
2008-06-17 04:45:00,1.61535,1.61535,1.6153,1.61535,16700000.0
2008-06-17 04:46:00,1.61535,1.6154,1.6153,1.6153,100000000.0
2008-06-17 04:47:00,1.6153,1.6153,1.6153,1.6153,16000000.0
2008-06-17 04:48:00,1.6153,1.6153,1.6153,1.6153,21400000.0
2008-06-17 04:49:00,1.6153,1.6153,1.6153,1.6153,7400000.0
2008-06-17 04:50:00,1.6153,1.6153,1.61525,1.61525,7200000.0
2008-06-17 04:51:00,1.61525,1.6153,1.61525,1.6153,4000000.0
2008-06-17 04:52:00,1.6153,1.6153,1.61525,1.6153,8000000.0
2008-06-17 04:53:00,1.6153,1.6153,1.61515,1.6152,56400000.0
2008-06-17 04:54:00,1.6152,1.6152,1.6152,1.6152,44200000.0
2008-06-17 04:55:00,1.6152,1.6152,1.6148,1.6149,66300000.0
2008-06-17 04:56:00,1.6149,1.615,1.6149,1.6149,273300001.0
2008-06-17 04:57:00,1.6149,1.615,1.6149,1.615,96800000.0
2008-06-17 04:58:00,1.615,1.615,1.615,1.615,26000000.0
2008-06-17 04:59:00,1.615,1.615,1.61495,1.61495,76900000.0
2008-06-17 05:00:00,1.61495,1.615,1.61495,1.615,46700000.0
2008-06-17 05:01:00,1.615,1.6152,1.615,1.615,252300001.0
2008-06-17 05:02:00,1.6151,1.6151,1.615,1.615,16300000.0
2008-06-17 05:03:00,1.615,1.6151,1.615,1.6151,48500000.0
2008-06-17 05:04:00,1.6151,1.6151,1.615,1.615,60100000.0
2008-06-17 05:05:00,1.615,1.615,1.615,1.615,82400000.0
2008-06-17 05:06:00,1.615,1.6151,1.615,1.615,68700000.0
2008-06-17 05:07:00,1.6151,1.6151,1.615,1.615,100000000.0
2008-06-17 05:08:00,1.615,1.615,1.615,1.615,40500000.0
2008-06-17 05:09:00,1.615,1.615,1.61445,1.6147,494800002.0
2008-06-17 05:10:00,1.6147,1.6151,1.6147,1.6147,68000000.0
2008-06-17 05:11:00,1.6147,1.6148,1.6147,1.6148,10000000.0
2008-06-17 05:12:00,1.6148,1.6148,1.6147,1.6148,33700000.0
2008-06-17 05:13:00,1.6148,1.6148,1.6147,1.6148,35000000.0
2008-06-17 05:14:00,1.6148,1.6148,1.6146,1.6146,65100000.0
2008-06-17 05:15:00,1.6146,1.6146,1.6146,1.6146,16500000.0
2008-06-17 05:16:00,1.6146,1.6146,1.6146,1.6146,594399997.0
2008-06-17 05:17:00,1.6146,1.6146,1.6146,1.6146,76399999.0
2008-06-17 05:18:00,1.6146,1.615,1.6146,1.615,87800001.0
2008-06-17 05:19:00,1.615,1.615,1.6146,1.6146,171199999.0
2008-06-17 05:20:00,1.6146,1.6146,1.6146,1.6146,282999997.0
2008-06-17 05:21:00,1.6146,1.6147,1.6145,1.6145,453000000.0
2008-06-17 05:22:00,1.6145,1.6145,1.6145,1.6145,123700000.0
2008-06-17 05:23:00,1.6145,1.6146,1.6145,1.6146,346200000.0
2008-06-17 05:24:00,1.6146,1.6146,1.614,1.614,154800000.0
2008-06-17 05:25:00,1.614,1.61405,1.61355,1.614,244700002.0
2008-06-17 05:26:00,1.614,1.6142,1.614,1.6142,482000005.0
2008-06-17 05:27:00,1.6142,1.6142,1.614,1.6141,170000000.0
2008-06-17 05:28:00,1.6141,1.6141,1.6141,1.6141,21900000.0
2008-06-17 05:29:00,1.6141,1.6141,1.614,1.614,75200000.0
2008-06-17 05:30:00,1.614,1.6145,1.614,1.6143,283100000.0
2008-06-17 05:31:00,1.6143,1.6147,1.6143,1.6145,1062300000.0
2008-06-17 05:32:00,1.6145,1.61455,1.6143,1.61435,390399999.0
2008-06-17 05:33:00,1.61435,1.6148,1.61435,1.6145,404199999.0
2008-06-17 05:34:00,1.6146,1.6147,1.6145,1.6146,146300000.0
2008-06-17 05:35:00,1.6146,1.6147,1.61435,1.6145,132599998.0
2008-06-17 05:36:00,1.6145,1.6147,1.6145,1.6145,267700000.0
2008-06-17 05:37:00,1.6145,1.6147,1.6145,1.6145,733300003.0
2008-06-17 05:38:00,1.6145,1.6145,1.6144,1.6144,387200003.0
2008-06-17 05:39:00,1.6144,1.6148,1.6142,1.6143,372500001.0
2008-06-17 05:40:00,1.6143,1.6145,1.6142,1.6142,271800001.0
2008-06-17 05:41:00,1.6142,1.6144,1.6142,1.61435,141600000.0
2008-06-17 05:42:00,1.61435,1.61435,1.61435,1.61435,1000000.0
2008-06-17 05:43:00,1.61435,1.61435,1.61435,1.61435,1000000.0
2008-06-17 05:44:00,1.61435,1.61435,1.61435,1.61435,1000000.0
2008-06-17 05:45:00,1.61435,1.61435,1.6143,1.6143,210400000.0
2008-06-17 05:46:00,1.61435,1.6144,1.6143,1.6144,124100000.0
2008-06-17 05:47:00,1.61435,1.6147,1.61435,1.6144,459600002.0
2008-06-17 05:48:00,1.6144,1.6147,1.6144,1.6144,440800002.0
2008-06-17 05:49:00,1.6144,1.6145,1.6144,1.6144,94800000.0
2008-06-17 05:50:00,1.6144,1.6144,1.61435,1.61435,12800000.0
2008-06-17 05:51:00,1.6144,1.61445,1.61435,1.61445,65500001.0
2008-06-17 05:52:00,1.6144,1.615,1.6144,1.6145,128400000.0
2008-06-17 05:53:00,1.61445,1.61445,1.6143,1.6143,170899998.0
2008-06-17 05:54:00,1.6143,1.6145,1.6143,1.6145,85500000.0
2008-06-17 05:55:00,1.6145,1.6145,1.6145,1.6145,12700000.0
2008-06-17 05:56:00,1.6145,1.6145,1.6145,1.6145,14600000.0
2008-06-17 05:57:00,1.6144,1.6145,1.6144,1.6145,37000000.0
2008-06-17 05:58:00,1.6145,1.6146,1.6145,1.6145,39400000.0
2008-06-17 05:59:00,1.6145,1.6145,1.6145,1.6145,2800000.0
2008-06-17 06:00:00,1.6145,1.6145,1.6145,1.6145,19200000.0
2008-06-17 06:01:00,1.6145,1.6146,1.6145,1.6145,59500000.0
2008-06-17 06:02:00,1.6145,1.6145,1.6145,1.6145,6000000.0
2008-06-17 06:03:00,1.6144,1.6144,1.6144,1.6144,1600000.0
2008-06-17 06:04:00,1.6144,1.6145,1.6144,1.6144,88300000.0
2008-06-17 06:05:00,1.6144,1.6144,1.6143,1.6144,146999999.0
2008-06-17 06:06:00,1.6144,1.6144,1.6144,1.6144,33000000.0
2008-06-17 06:07:00,1.6144,1.6145,1.6144,1.6144,58600000.0
2008-06-17 06:08:00,1.6144,1.6144,1.6143,1.6143,143200001.0
2008-06-17 06:09:00,1.6143,1.6143,1.6142,1.6142,29300000.0
2008-06-17 06:10:00,1.6142,1.61425,1.6142,1.6142,13000000.0
2008-06-17 06:11:00,1.6143,1.6144,1.6143,1.6144,227500001.0
2008-06-17 06:12:00,1.6144,1.6145,1.6144,1.6144,56700000.0
2008-06-17 06:13:00,1.6144,1.6144,1.614,1.614,785800003.0
2008-06-17 06:14:00,1.614,1.6142,1.614,1.6142,776399998.0
2008-06-17 06:15:00,1.6142,1.6142,1.6142,1.6142,202599999.0
2008-06-17 06:16:00,1.6142,1.6146,1.6142,1.61425,239300000.0
2008-06-17 06:17:00,1.6143,1.6145,1.6142,1.6142,311000002.0
2008-06-17 06:18:00,1.6142,1.6146,1.6142,1.6142,194600000.0
2008-06-17 06:19:00,1.6142,1.6144,1.6142,1.6142,760899999.0
2008-06-17 06:20:00,1.6142,1.6142,1.6142,1.6142,219500000.0
2008-06-17 06:21:00,1.6142,1.6142,1.6142,1.6142,283400002.0
2008-06-17 06:22:00,1.6142,1.6142,1.6142,1.6142,151000000.0
2008-06-17 06:23:00,1.6142,1.6142,1.6142,1.6142,323199998.0
2008-06-17 06:24:00,1.6142,1.61465,1.6141,1.6141,385699999.0
2008-06-17 06:25:00,1.6141,1.61465,1.6141,1.6141,569600003.0
2008-06-17 06:26:00,1.6141,1.6145,1.6141,1.6141,391500001.0
2008-06-17 06:27:00,1.6141,1.6141,1.6141,1.6141,482000002.0
2008-06-17 06:28:00,1.6141,1.6141,1.6138,1.614,131100000.0
2008-06-17 06:29:00,1.614,1.6141,1.614,1.614,74900000.0
2008-06-17 06:30:00,1.614,1.614,1.614,1.614,4300000.0
2008-06-17 06:31:00,1.614,1.61465,1.614,1.6143,138600000.0
2008-06-17 06:32:00,1.6143,1.6146,1.6143,1.6144,246700000.0
2008-06-17 06:33:00,1.6144,1.6144,1.6144,1.6144,23600000.0
2008-06-17 06:34:00,1.6143,1.6144,1.6143,1.6144,35100000.0
2008-06-17 06:35:00,1.6144,1.6144,1.6144,1.6144,17200000.0
2008-06-17 06:36:00,1.6144,1.6144,1.6144,1.6144,8400000.0
2008-06-17 06:37:00,1.61425,1.6144,1.61425,1.6144,14200000.0
2008-06-17 06:38:00,1.6144,1.6146,1.6144,1.6146,46700000.0
2008-06-17 06:39:00,1.6146,1.6147,1.6144,1.6144,205699997.0
2008-06-17 06:40:00,1.6144,1.6146,1.6143,1.6145,367000003.0
2008-06-17 06:41:00,1.6145,1.6145,1.6143,1.6143,201100000.0
2008-06-17 06:42:00,1.6143,1.6144,1.6143,1.6144,356099994.0
2008-06-17 06:43:00,1.6144,1.6149,1.6143,1.6145,655999998.0
2008-06-17 06:44:00,1.6145,1.6145,1.6145,1.6145,268200005.0
2008-06-17 06:45:00,1.6145,1.6146,1.6145,1.6146,111000001.0
2008-06-17 06:46:00,1.6146,1.6146,1.6145,1.6145,30400000.0
2008-06-17 06:47:00,1.6145,1.6145,1.6145,1.6145,9000000.0
2008-06-17 06:48:00,1.6145,1.6146,1.6145,1.6146,85900000.0
2008-06-17 06:49:00,1.6146,1.6148,1.6146,1.6146,53700000.0
2008-06-17 06:50:00,1.6146,1.6146,1.6146,1.6146,27199999.0
2008-06-17 06:51:00,1.6146,1.6146,1.6146,1.6146,36700000.0
2008-06-17 06:52:00,1.6146,1.6146,1.6146,1.6146,26300000.0
2008-06-17 06:53:00,1.61455,1.6146,1.61455,1.6146,4000000.0
2008-06-17 06:54:00,1.61455,1.6146,1.61455,1.6146,74200001.0
2008-06-17 06:55:00,1.6146,1.6146,1.6146,1.6146,19600000.0
2008-06-17 06:56:00,1.6146,1.6146,1.6146,1.6146,17400000.0
2008-06-17 06:57:00,1.6146,1.6147,1.6146,1.6146,349099997.0
2008-06-17 06:58:00,1.6146,1.6146,1.6146,1.6146,243100001.0
2008-06-17 06:59:00,1.6146,1.6146,1.6146,1.6146,267800000.0
2008-06-17 07:00:00,1.6146,1.6146,1.6146,1.6146,187799998.0
2008-06-17 07:01:00,1.6146,1.61485,1.6146,1.6146,160600000.0
2008-06-17 07:02:00,1.6146,1.6146,1.61455,1.6146,275200003.0
2008-06-17 07:03:00,1.6146,1.6147,1.6146,1.6147,42300000.0
2008-06-17 07:04:00,1.6147,1.6149,1.6141,1.61425,347199998.0
2008-06-17 07:05:00,1.6142,1.6147,1.61415,1.6145,223500001.0
2008-06-17 07:06:00,1.6145,1.6148,1.6145,1.6147,362500000.0
2008-06-17 07:07:00,1.6147,1.6148,1.6146,1.6146,212999999.0
2008-06-17 07:08:00,1.6146,1.6148,1.61455,1.6146,157400000.0
2008-06-17 07:09:00,1.6145,1.6148,1.6145,1.61465,230200001.0
2008-06-17 07:10:00,1.6147,1.61475,1.6145,1.6145,197599998.0
2008-06-17 07:11:00,1.6145,1.6145,1.6145,1.6145,203900000.0
2008-06-17 07:12:00,1.6145,1.6145,1.6142,1.6143,207500000.0
2008-06-17 07:13:00,1.6143,1.6146,1.6143,1.6143,124300000.0
2008-06-17 07:14:00,1.6143,1.6143,1.6139,1.614,145800000.0
2008-06-17 07:15:00,1.614,1.61435,1.614,1.6143,350200001.0
2008-06-17 07:16:00,1.6143,1.61455,1.6143,1.6144,388200001.0
2008-06-17 07:17:00,1.6144,1.61455,1.6143,1.6143,234600000.0
2008-06-17 07:18:00,1.61372,1.61432,1.61372,1.61403,42500000.0
2008-06-17 07:19:00,1.6142,1.6143,1.6142,1.6143,141100000.0
2008-06-17 07:20:00,1.6143,1.6147,1.6143,1.6147,203200000.0
2008-06-17 07:21:00,1.6148,1.6148,1.6145,1.6145,154100000.0
2008-06-17 07:22:00,1.61455,1.6147,1.6145,1.6147,90400000.0
2008-06-17 07:23:00,1.6147,1.6147,1.61465,1.6147,40300000.0
2008-06-17 07:24:00,1.6147,1.6151,1.61465,1.6151,364700000.0
2008-06-17 07:25:00,1.6151,1.6151,1.6151,1.6151,43200000.0
2008-06-17 07:26:00,1.6151,1.6151,1.6149,1.6151,128400001.0
2008-06-17 07:27:00,1.6151,1.6151,1.615,1.615,9000000.0
2008-06-17 07:28:00,1.615,1.6152,1.615,1.615,117000000.0
2008-06-17 07:29:00,1.615,1.615,1.61495,1.615,197299998.0
2008-06-17 07:30:00,1.615,1.6152,1.61495,1.6152,293500001.0
2008-06-17 07:31:00,1.61515,1.61515,1.6149,1.615,292199998.0
2008-06-17 07:32:00,1.6151,1.6151,1.61495,1.615,55500000.0
2008-06-17 07:33:00,1.615,1.615,1.615,1.615,80500000.0
2008-06-17 07:34:00,1.615,1.615,1.6149,1.6149,236300001.0
2008-06-17 07:35:00,1.6149,1.61495,1.6147,1.6149,103500000.0
2008-06-17 07:36:00,1.6149,1.6151,1.6149,1.6151,74800000.0
2008-06-17 07:37:00,1.6151,1.6151,1.6151,1.6151,3000000.0
2008-06-17 07:38:00,1.6151,1.6151,1.6151,1.6151,2000000.0
2008-06-17 07:39:00,1.6151,1.6151,1.6151,1.6151,15400000.0
2008-06-17 07:40:00,1.6151,1.61525,1.6151,1.6152,198100000.0
2008-06-17 07:41:00,1.6152,1.61535,1.6151,1.6151,95500000.0
2008-06-17 07:42:00,1.6152,1.6152,1.615,1.61505,113500000.0
2008-06-17 07:43:00,1.615,1.6152,1.615,1.6152,65500000.0
2008-06-17 07:44:00,1.6152,1.6152,1.6151,1.6152,47200000.0
2008-06-17 07:45:00,1.6152,1.6152,1.6151,1.6152,33099999.0
2008-06-17 07:46:00,1.6152,1.6152,1.615,1.6151,302500001.0
2008-06-17 07:47:00,1.6151,1.6152,1.6151,1.6151,83000002.0
2008-06-17 07:48:00,1.6151,1.6152,1.6151,1.6152,62000000.0
2008-06-17 07:49:00,1.6152,1.6152,1.6151,1.6151,56100000.0
2008-06-17 07:50:00,1.6152,1.6152,1.6151,1.6151,91700000.0
2008-06-17 07:51:00,1.6152,1.6152,1.615,1.615,92400000.0
2008-06-17 07:52:00,1.615,1.6154,1.615,1.6152,272199999.0
2008-06-17 07:53:00,1.6152,1.6154,1.615,1.6152,352600003.0
2008-06-17 07:54:00,1.6152,1.61525,1.6151,1.6151,126100001.0
2008-06-17 07:55:00,1.6151,1.6152,1.6151,1.6152,242200002.0
2008-06-17 07:56:00,1.6152,1.6152,1.6145,1.6146,276200000.0
2008-06-17 07:57:00,1.6146,1.615,1.6146,1.615,255900000.0
2008-06-17 07:58:00,1.615,1.615,1.615,1.615,58800000.0
2008-06-17 07:59:00,1.615,1.615,1.6148,1.6148,14800000.0
2008-06-17 08:00:00,1.6148,1.615,1.6148,1.615,117200000.0
2008-06-17 08:01:00,1.615,1.615,1.61485,1.615,92099999.0
2008-06-17 08:02:00,1.615,1.6152,1.615,1.6152,91900000.0
2008-06-17 08:03:00,1.6152,1.61535,1.6152,1.61525,114700000.0
2008-06-17 08:04:00,1.61525,1.6154,1.615,1.61515,391200000.0
2008-06-17 08:05:00,1.61515,1.6152,1.61495,1.615,280099999.0
2008-06-17 08:06:00,1.615,1.6151,1.615,1.6151,340000001.0
2008-06-17 08:07:00,1.6151,1.61515,1.6151,1.6151,310400000.0
2008-06-17 08:08:00,1.6151,1.6151,1.6151,1.6151,151000000.0
2008-06-17 08:09:00,1.6151,1.6151,1.6151,1.6151,28300000.0
2008-06-17 08:10:00,1.6151,1.6153,1.6151,1.6151,301600000.0
2008-06-17 08:11:00,1.6152,1.6153,1.6151,1.6152,611100001.0
2008-06-17 08:12:00,1.6152,1.6152,1.615,1.6151,160900000.0
2008-06-17 08:13:00,1.6151,1.6152,1.615,1.615,146900000.0
2008-06-17 08:14:00,1.615,1.61515,1.615,1.61515,561599997.0
2008-06-17 08:15:00,1.61515,1.6153,1.615,1.6151,363500001.0
2008-06-17 08:16:00,1.6151,1.6152,1.6151,1.6152,159400000.0
2008-06-17 08:17:00,1.6152,1.6152,1.615,1.615,252400000.0
2008-06-17 08:18:00,1.615,1.6151,1.615,1.615,638900000.0
2008-06-17 08:19:00,1.615,1.6151,1.615,1.615,537200001.0
2008-06-17 08:20:00,1.615,1.6151,1.615,1.6151,131400000.0
2008-06-17 08:21:00,1.6151,1.6153,1.615,1.61505,587700000.0
2008-06-17 08:22:00,1.61505,1.6152,1.6149,1.6149,761200003.0
2008-06-17 08:23:00,1.6149,1.615,1.6148,1.61495,380700000.0
2008-06-17 08:24:00,1.6149,1.61495,1.6149,1.6149,276100000.0
2008-06-17 08:25:00,1.61495,1.61495,1.6149,1.61495,321900000.0
2008-06-17 08:26:00,1.61495,1.6152,1.6149,1.6152,147300000.0
2008-06-17 08:27:00,1.6152,1.6155,1.6149,1.6153,668800002.0
2008-06-17 08:28:00,1.6154,1.61555,1.61525,1.6155,329600000.0
2008-06-17 08:29:00,1.6155,1.6155,1.61525,1.6154,325000000.0
2008-06-17 08:30:00,1.6154,1.6154,1.6149,1.6151,386000001.0
2008-06-17 08:31:00,1.6151,1.6151,1.6147,1.6147,187100000.0
2008-06-17 08:32:00,1.6147,1.6149,1.6147,1.6147,218100001.0
2008-06-17 08:33:00,1.6147,1.6148,1.6146,1.6147,304200000.0
2008-06-17 08:34:00,1.6147,1.61475,1.6147,1.6147,192600000.0
2008-06-17 08:35:00,1.6147,1.6148,1.6147,1.6147,207900000.0
2008-06-17 08:36:00,1.6147,1.6147,1.6146,1.6147,235400000.0
2008-06-17 08:37:00,1.6147,1.6148,1.6146,1.6148,395800000.0
2008-06-17 08:38:00,1.6148,1.6148,1.6145,1.6145,241300000.0
2008-06-17 08:39:00,1.6145,1.6145,1.6139,1.614,838699999.0
2008-06-17 08:40:00,1.614,1.6143,1.6139,1.6141,567199998.0
2008-06-17 08:41:00,1.6141,1.61435,1.614,1.6142,374800000.0
2008-06-17 08:42:00,1.61425,1.6144,1.6142,1.6143,291100000.0
2008-06-17 08:43:00,1.6143,1.6146,1.6142,1.6144,255000000.0
2008-06-17 08:44:00,1.6144,1.6144,1.6142,1.6143,318300000.0
2008-06-17 08:45:00,1.6143,1.6145,1.6143,1.6143,342500000.0
2008-06-17 08:46:00,1.6143,1.6143,1.61405,1.6143,324600000.0
2008-06-17 08:47:00,1.6142,1.61425,1.6137,1.6141,432500000.0
2008-06-17 08:48:00,1.6141,1.6144,1.6141,1.61425,367200000.0
2008-06-17 08:49:00,1.6142,1.6143,1.6142,1.6142,102800000.0
2008-06-17 08:50:00,1.6142,1.6143,1.6138,1.614,308300001.0
2008-06-17 08:51:00,1.614,1.614,1.6138,1.6139,212500000.0
2008-06-17 08:52:00,1.6139,1.614,1.6138,1.6139,299600000.0
2008-06-17 08:53:00,1.6139,1.6139,1.6137,1.6137,510100000.0
2008-06-17 08:54:00,1.6137,1.6138,1.6135,1.6136,509400000.0
2008-06-17 08:55:00,1.61355,1.614,1.6135,1.6139,603600000.0
2008-06-17 08:56:00,1.614,1.6141,1.6139,1.6141,569199997.0
2008-06-17 08:57:00,1.6141,1.6144,1.614,1.6142,365000000.0
2008-06-17 08:58:00,1.6142,1.6143,1.614,1.6141,540800000.0
2008-06-17 08:59:00,1.6141,1.6144,1.6141,1.6143,273700000.0
2008-06-17 09:00:00,1.6143,1.6148,1.6142,1.6144,343500000.0
2008-06-17 09:01:00,1.6144,1.6147,1.6144,1.6147,517300000.0
2008-06-17 09:02:00,1.61465,1.61475,1.6146,1.6146,642600000.0
2008-06-17 09:03:00,1.6146,1.6146,1.6141,1.6142,614600000.0
2008-06-17 09:04:00,1.6142,1.6142,1.6138,1.61405,952000000.0
2008-06-17 09:05:00,1.61405,1.61405,1.6138,1.6138,838100000.0
2008-06-17 09:06:00,1.6138,1.6141,1.6138,1.6139,889600000.0
2008-06-17 09:07:00,1.6138,1.6143,1.6138,1.6141,868899999.0
2008-06-17 09:08:00,1.6141,1.6142,1.614,1.6142,658400000.0
2008-06-17 09:09:00,1.6142,1.6146,1.6142,1.6146,723900000.0
2008-06-17 09:10:00,1.6146,1.6147,1.6145,1.61455,439000000.0
2008-06-17 09:11:00,1.6145,1.6146,1.6145,1.6145,505799999.0
2008-06-17 09:12:00,1.6145,1.6146,1.6145,1.6145,342200000.0
2008-06-17 09:13:00,1.6145,1.6145,1.6141,1.6143,363200000.0
2008-06-17 09:14:00,1.6143,1.6145,1.614,1.6142,519900000.0
2008-06-17 09:15:00,1.6142,1.6144,1.6142,1.6144,278700000.0
2008-06-17 09:16:00,1.6142,1.6144,1.6142,1.6142,334900000.0
2008-06-17 09:17:00,1.6142,1.6145,1.6142,1.61445,663600000.0
2008-06-17 09:18:00,1.61445,1.6146,1.6142,1.6142,452000000.0
2008-06-17 09:19:00,1.6142,1.6144,1.614,1.614,628600000.0
2008-06-17 09:20:00,1.614,1.6143,1.614,1.6142,423200000.0
2008-06-17 09:21:00,1.6142,1.6142,1.6138,1.614,547300000.0
2008-06-17 09:22:00,1.614,1.6142,1.6138,1.614,549500000.0
2008-06-17 09:23:00,1.614,1.6144,1.614,1.61425,724000000.0
2008-06-17 09:24:00,1.6141,1.6143,1.6141,1.6142,874100000.0
2008-06-17 09:25:00,1.61425,1.6143,1.6141,1.6143,392200000.0
2008-06-17 09:26:00,1.6143,1.6143,1.6142,1.6143,220300000.0
2008-06-17 09:27:00,1.6143,1.6144,1.6143,1.6143,121300000.0
2008-06-17 09:28:00,1.6143,1.6145,1.6143,1.6145,113600000.0
2008-06-17 09:29:00,1.6145,1.615,1.6144,1.6148,360300000.0
2008-06-17 09:30:00,1.6148,1.6151,1.6147,1.615,982900000.0
2008-06-17 09:31:00,1.615,1.6151,1.61485,1.6149,655099999.0
2008-06-17 09:32:00,1.615,1.615,1.6148,1.6148,1070900000.0
2008-06-17 09:33:00,1.6148,1.6149,1.6147,1.6147,1145400001.0
2008-06-17 09:34:00,1.6147,1.615,1.6145,1.6145,741300000.0
2008-06-17 09:35:00,1.6145,1.6148,1.6145,1.6146,1257400000.0
2008-06-17 09:36:00,1.6146,1.6147,1.6145,1.6147,744799999.0
2008-06-17 09:37:00,1.6147,1.6149,1.6147,1.6148,350300000.0
2008-06-17 09:38:00,1.6148,1.6149,1.6144,1.6144,1059500000.0
2008-06-17 09:39:00,1.6144,1.6146,1.6144,1.6145,725500000.0
2008-06-17 09:40:00,1.6145,1.6146,1.6144,1.6146,613400000.0
2008-06-17 09:41:00,1.6146,1.6147,1.6145,1.6147,706200000.0
2008-06-17 09:42:00,1.6147,1.615,1.6147,1.6149,951800000.0
2008-06-17 09:43:00,1.6149,1.6149,1.6148,1.6149,301600000.0
2008-06-17 09:44:00,1.6149,1.615,1.6148,1.6149,1000500000.0
2008-06-17 09:45:00,1.6149,1.615,1.6149,1.6149,762500000.0
2008-06-17 09:46:00,1.6149,1.615,1.6149,1.615,391600000.0
2008-06-17 09:47:00,1.615,1.615,1.6148,1.6148,367300000.0
2008-06-17 09:48:00,1.6148,1.615,1.6145,1.6146,628800000.0
2008-06-17 09:49:00,1.6146,1.6149,1.6146,1.61475,626000000.0
2008-06-17 09:50:00,1.6147,1.6149,1.6146,1.61485,683400001.0
2008-06-17 09:51:00,1.61485,1.615,1.6146,1.6146,405800000.0
2008-06-17 09:52:00,1.6146,1.6146,1.6144,1.6146,537500000.0
2008-06-17 09:53:00,1.6146,1.6146,1.6144,1.6145,516700000.0
2008-06-17 09:54:00,1.6144,1.6145,1.6144,1.6144,454000000.0
2008-06-17 09:55:00,1.6144,1.6144,1.6142,1.6142,220500000.0
2008-06-17 09:56:00,1.6142,1.6142,1.6138,1.6139,479500000.0
2008-06-17 09:57:00,1.6139,1.6139,1.6135,1.6135,398400000.0
2008-06-17 09:58:00,1.6135,1.6136,1.6134,1.6135,450300000.0
2008-06-17 09:59:00,1.6135,1.6137,1.6127,1.6127,851299999.0
2008-06-17 10:00:00,1.6126,1.6138,1.6126,1.6135,670999999.0
2008-06-17 10:01:00,1.6135,1.6136,1.6132,1.6133,704100000.0
2008-06-17 10:02:00,1.6133,1.6135,1.61305,1.61305,782600000.0
2008-06-17 10:03:00,1.61305,1.6133,1.613,1.6133,584800000.0
2008-06-17 10:04:00,1.6134,1.61385,1.6132,1.6136,618800000.0
2008-06-17 10:05:00,1.6136,1.6138,1.6136,1.6138,401100000.0
2008-06-17 10:06:00,1.6137,1.6138,1.6137,1.6137,162100000.0
2008-06-17 10:07:00,1.6137,1.6138,1.6137,1.6138,176300000.0
2008-06-17 10:08:00,1.6138,1.6139,1.6137,1.6138,314900000.0
2008-06-17 10:09:00,1.6138,1.6138,1.6134,1.6136,736500000.0
2008-06-17 10:10:00,1.6136,1.61365,1.6136,1.6136,286300000.0
2008-06-17 10:11:00,1.6136,1.6137,1.6134,1.6135,270200000.0
2008-06-17 10:12:00,1.6135,1.61365,1.6132,1.6133,537500000.0
2008-06-17 10:13:00,1.6132,1.6132,1.6127,1.6129,567600000.0
2008-06-17 10:14:00,1.6129,1.6133,1.6129,1.6133,161600000.0
2008-06-17 10:15:00,1.6133,1.6135,1.6133,1.6134,149900000.0
2008-06-17 10:16:00,1.6134,1.6135,1.6134,1.6134,774800001.0
2008-06-17 10:17:00,1.6134,1.6135,1.6129,1.6129,767000000.0
2008-06-17 10:18:00,1.6129,1.6131,1.61275,1.61285,603600000.0
2008-06-17 10:19:00,1.6129,1.6132,1.6129,1.613,723000000.0
2008-06-17 10:20:00,1.61285,1.6129,1.61275,1.6129,497200000.0
2008-06-17 10:21:00,1.6129,1.6129,1.6127,1.61285,611400000.0
2008-06-17 10:22:00,1.61285,1.6131,1.6128,1.61305,447300000.0
2008-06-17 10:23:00,1.61305,1.61335,1.61305,1.6132,469000000.0
2008-06-17 10:24:00,1.6132,1.6134,1.6131,1.6131,427100000.0
2008-06-17 10:25:00,1.6132,1.61325,1.61305,1.6132,355700000.0
2008-06-17 10:26:00,1.6132,1.6133,1.613,1.6133,324900000.0
2008-06-17 10:27:00,1.6133,1.6133,1.6133,1.6133,173300000.0
2008-06-17 10:28:00,1.6133,1.6133,1.6131,1.6132,221700000.0
2008-06-17 10:29:00,1.6132,1.6133,1.6131,1.61315,213700000.0
2008-06-17 10:30:00,1.6132,1.6132,1.6131,1.6132,209100000.0
2008-06-17 10:31:00,1.6132,1.6135,1.6131,1.61335,328700000.0
2008-06-17 10:32:00,1.6133,1.6138,1.6133,1.6135,548000000.0
2008-06-17 10:33:00,1.61355,1.6139,1.6135,1.6138,444100000.0
2008-06-17 10:34:00,1.6139,1.614,1.6138,1.6139,523400000.0
2008-06-17 10:35:00,1.6139,1.6141,1.6139,1.6141,176300000.0
2008-06-17 10:36:00,1.61415,1.6144,1.61405,1.6142,519100000.0
2008-06-17 10:37:00,1.6142,1.6148,1.6142,1.6147,675000000.0
2008-06-17 10:38:00,1.6147,1.615,1.61455,1.6149,694500000.0
2008-06-17 10:39:00,1.6149,1.6153,1.6145,1.6145,629999999.0
2008-06-17 10:40:00,1.6145,1.6147,1.6144,1.6147,331100000.0
2008-06-17 10:41:00,1.6146,1.6148,1.6144,1.6144,665500000.0
2008-06-17 10:42:00,1.6144,1.6152,1.6143,1.615,399500000.0
2008-06-17 10:43:00,1.61495,1.6151,1.6148,1.61495,210300000.0
2008-06-17 10:44:00,1.61495,1.6161,1.61485,1.616,678200000.0
2008-06-17 10:45:00,1.616,1.616,1.6152,1.6155,566700000.0
2008-06-17 10:46:00,1.6155,1.6155,1.6151,1.6153,446300001.0
2008-06-17 10:47:00,1.6153,1.6156,1.6152,1.6155,744400002.0
2008-06-17 10:48:00,1.6155,1.6156,1.6153,1.6155,459400001.0
2008-06-17 10:49:00,1.6155,1.6159,1.6155,1.6159,379100000.0
2008-06-17 10:50:00,1.6159,1.6161,1.6158,1.6159,662700000.0
2008-06-17 10:51:00,1.6159,1.616,1.6158,1.6159,620200000.0
2008-06-17 10:52:00,1.6159,1.6159,1.6157,1.6158,466600000.0
2008-06-17 10:53:00,1.6158,1.6159,1.6157,1.6158,833100000.0
2008-06-17 10:54:00,1.6158,1.61645,1.6158,1.61645,624200002.0
2008-06-17 10:55:00,1.6164,1.6166,1.6163,1.6165,535200000.0
2008-06-17 10:56:00,1.6165,1.6165,1.6163,1.6164,579500000.0
2008-06-17 10:57:00,1.6164,1.6164,1.6161,1.6162,550900001.0
2008-06-17 10:58:00,1.6162,1.6165,1.6161,1.6162,349100000.0
2008-06-17 10:59:00,1.6162,1.6163,1.616,1.616,262100000.0
2008-06-17 11:00:00,1.616,1.6163,1.6153,1.6154,863099998.0
2008-06-17 11:01:00,1.6154,1.6155,1.6152,1.6155,298800000.0
2008-06-17 11:02:00,1.6155,1.6157,1.6154,1.6156,901299999.0
2008-06-17 11:03:00,1.6156,1.6157,1.6154,1.6155,413000000.0
2008-06-17 11:04:00,1.6155,1.61575,1.615,1.615,697399999.0
2008-06-17 11:05:00,1.615,1.615,1.6148,1.6148,680500000.0
2008-06-17 11:06:00,1.6148,1.6149,1.6147,1.6149,727300000.0
2008-06-17 11:07:00,1.6149,1.6149,1.6147,1.61485,713500000.0
2008-06-17 11:08:00,1.6149,1.615,1.6149,1.615,713300000.0
2008-06-17 11:09:00,1.615,1.6154,1.6149,1.61525,645999999.0
2008-06-17 11:10:00,1.6152,1.6155,1.6151,1.61515,581400000.0
2008-06-17 11:11:00,1.61515,1.6156,1.6151,1.6152,452900000.0
2008-06-17 11:12:00,1.6151,1.6152,1.615,1.61515,919900000.0
2008-06-17 11:13:00,1.61515,1.6154,1.61505,1.6153,479100000.0
2008-06-17 11:14:00,1.6153,1.6153,1.61495,1.6153,620600000.0
2008-06-17 11:15:00,1.6152,1.6153,1.615,1.6153,383500000.0
2008-06-17 11:16:00,1.6153,1.6155,1.6153,1.6153,536200000.0
2008-06-17 11:17:00,1.6153,1.6154,1.6152,1.6153,403600000.0
2008-06-17 11:18:00,1.6153,1.6154,1.615,1.6151,509800000.0
2008-06-17 11:19:00,1.6151,1.61535,1.615,1.6153,239700000.0
2008-06-17 11:20:00,1.6153,1.6154,1.615,1.615,586300000.0
2008-06-17 11:21:00,1.615,1.6152,1.615,1.6151,489699998.0
2008-06-17 11:22:00,1.6151,1.6152,1.615,1.6152,545000000.0
2008-06-17 11:23:00,1.6152,1.6154,1.615,1.6154,748300000.0
2008-06-17 11:24:00,1.6154,1.6154,1.6152,1.6152,456700000.0
2008-06-17 11:25:00,1.6152,1.6152,1.615,1.615,207700000.0
2008-06-17 11:26:00,1.615,1.61515,1.615,1.6151,155800000.0
2008-06-17 11:27:00,1.6151,1.6152,1.615,1.6151,482600000.0
2008-06-17 11:28:00,1.61515,1.61525,1.6149,1.6149,619100000.0
2008-06-17 11:29:00,1.6149,1.615,1.6147,1.6148,889600000.0
2008-06-17 11:30:00,1.6148,1.615,1.6147,1.6147,948000000.0
2008-06-17 11:31:00,1.6147,1.6149,1.6145,1.6146,814400000.0
2008-06-17 11:32:00,1.6146,1.6148,1.6145,1.6146,959200000.0
2008-06-17 11:33:00,1.61465,1.61485,1.6146,1.6146,658700000.0
2008-06-17 11:34:00,1.6146,1.6147,1.6145,1.6146,517700000.0
2008-06-17 11:35:00,1.6147,1.61505,1.6146,1.61495,722000000.0
2008-06-17 11:36:00,1.61495,1.6151,1.6148,1.615,652200000.0
2008-06-17 11:37:00,1.615,1.6152,1.61495,1.6152,330300000.0
2008-06-17 11:38:00,1.6152,1.6153,1.6149,1.6149,290800000.0
2008-06-17 11:39:00,1.6149,1.615,1.6148,1.6148,288500000.0
2008-06-17 11:40:00,1.6148,1.61505,1.6148,1.615,323600000.0
2008-06-17 11:41:00,1.615,1.615,1.6149,1.61495,107400000.0
2008-06-17 11:42:00,1.61495,1.6151,1.6149,1.615,375900000.0
2008-06-17 11:43:00,1.615,1.6154,1.6149,1.6152,374900000.0
2008-06-17 11:44:00,1.6152,1.6155,1.6152,1.61545,458600000.0
2008-06-17 11:45:00,1.61545,1.6155,1.61525,1.61545,310300000.0
2008-06-17 11:46:00,1.6153,1.61585,1.6153,1.6158,286700000.0
2008-06-17 11:47:00,1.6158,1.6158,1.6155,1.6156,345400000.0
2008-06-17 11:48:00,1.6156,1.6156,1.6155,1.61555,343400000.0
2008-06-17 11:49:00,1.61555,1.61555,1.61525,1.6155,343300000.0
2008-06-17 11:50:00,1.61555,1.6156,1.6153,1.6155,68100000.0
2008-06-17 11:51:00,1.6155,1.6155,1.6154,1.6154,95600000.0
2008-06-17 11:52:00,1.6154,1.6154,1.6153,1.61535,70600000.0
2008-06-17 11:53:00,1.61535,1.61535,1.61495,1.6152,176300000.0
2008-06-17 11:54:00,1.6152,1.6158,1.6152,1.61555,272500000.0
2008-06-17 11:55:00,1.6156,1.61605,1.61555,1.616,341600000.0
2008-06-17 11:56:00,1.616,1.61605,1.6157,1.61575,207600000.0
2008-06-17 11:57:00,1.61575,1.61585,1.61575,1.6158,322700000.0
2008-06-17 11:58:00,1.6158,1.6158,1.6158,1.6158,189600000.0
2008-06-17 11:59:00,1.6158,1.616,1.6157,1.61575,295000000.0
2008-06-17 12:00:00,1.61575,1.6159,1.6157,1.6158,118500000.0
2008-06-17 12:01:00,1.61585,1.6159,1.6158,1.6158,184000000.0
2008-06-17 12:02:00,1.6158,1.6159,1.6158,1.6158,473600000.0
2008-06-17 12:03:00,1.6158,1.6158,1.6157,1.6158,163100000.0
2008-06-17 12:04:00,1.6158,1.616,1.6158,1.6158,342100000.0
2008-06-17 12:05:00,1.6158,1.61585,1.61535,1.61565,333000000.0
2008-06-17 12:06:00,1.61565,1.61585,1.6156,1.6158,327400000.0
2008-06-17 12:07:00,1.6158,1.6159,1.6154,1.6154,597099999.0
2008-06-17 12:08:00,1.61545,1.61545,1.6151,1.6152,279000000.0
2008-06-17 12:09:00,1.61525,1.6154,1.6151,1.6152,96800000.0
2008-06-17 12:10:00,1.6152,1.6153,1.6151,1.61515,108400000.0
2008-06-17 12:11:00,1.61515,1.6153,1.6151,1.6153,127900000.0
2008-06-17 12:12:00,1.6153,1.61535,1.6151,1.6151,167100000.0
2008-06-17 12:13:00,1.6152,1.61535,1.6151,1.6151,210500000.0
2008-06-17 12:14:00,1.6151,1.6152,1.615,1.615,115000000.0
2008-06-17 12:15:00,1.615,1.6153,1.615,1.61525,224300000.0
2008-06-17 12:16:00,1.6152,1.6154,1.6151,1.61525,144900000.0
2008-06-17 12:17:00,1.61525,1.6154,1.6152,1.6154,192500000.0
2008-06-17 12:18:00,1.6154,1.61555,1.6154,1.6155,391700000.0
2008-06-17 12:19:00,1.61555,1.6158,1.6154,1.6155,410200000.0
2008-06-17 12:20:00,1.6155,1.6155,1.6153,1.61545,98400000.0
2008-06-17 12:21:00,1.61545,1.6155,1.6153,1.6155,156200000.0
2008-06-17 12:22:00,1.6155,1.6155,1.61545,1.6155,87500000.0
2008-06-17 12:23:00,1.6155,1.6155,1.61545,1.6155,122000000.0
2008-06-17 12:24:00,1.6156,1.6156,1.6155,1.6155,130500000.0
2008-06-17 12:25:00,1.6155,1.6155,1.61525,1.6153,217600000.0
2008-06-17 12:26:00,1.6153,1.6153,1.615,1.615,127600000.0
2008-06-17 12:27:00,1.615,1.6155,1.615,1.6154,99900000.0
2008-06-17 12:28:00,1.6153,1.6155,1.6152,1.6152,68300000.0
2008-06-17 12:29:00,1.6152,1.6154,1.6152,1.6153,73400000.0
2008-06-17 12:30:00,1.6153,1.6153,1.6151,1.6153,99500000.0
2008-06-17 12:31:00,1.6153,1.61545,1.61515,1.61545,166800000.0
2008-06-17 12:32:00,1.61545,1.61545,1.6154,1.6154,93400000.0
2008-06-17 12:33:00,1.6154,1.6155,1.6154,1.6155,170800000.0
2008-06-17 12:34:00,1.6155,1.6155,1.6154,1.6155,274300000.0
2008-06-17 12:35:00,1.6155,1.6156,1.6155,1.61555,254000000.0
2008-06-17 12:36:00,1.61555,1.6156,1.6154,1.6154,276400000.0
2008-06-17 12:37:00,1.61545,1.61545,1.6154,1.6154,383400000.0
2008-06-17 12:38:00,1.6154,1.6155,1.6154,1.6155,157900000.0
2008-06-17 12:39:00,1.6155,1.6155,1.6154,1.6154,99900000.0
2008-06-17 12:40:00,1.6154,1.6154,1.6153,1.6153,321200000.0
2008-06-17 12:41:00,1.6153,1.6154,1.6152,1.6153,283700000.0
2008-06-17 12:42:00,1.6153,1.6154,1.6153,1.6154,137500000.0
2008-06-17 12:43:00,1.6154,1.6154,1.6153,1.6153,267400000.0
2008-06-17 12:44:00,1.6153,1.6156,1.6153,1.61535,324300000.0
2008-06-17 12:45:00,1.61535,1.6156,1.61535,1.6154,212200000.0
2008-06-17 12:46:00,1.6154,1.6154,1.6152,1.6153,370400000.0
2008-06-17 12:47:00,1.6153,1.6155,1.6152,1.6153,623300000.0
2008-06-17 12:48:00,1.6153,1.6156,1.6153,1.6153,306700000.0
2008-06-17 12:49:00,1.6153,1.6153,1.6151,1.6152,338500001.0
2008-06-17 12:50:00,1.6152,1.6152,1.6152,1.6152,134300000.0
2008-06-17 12:51:00,1.6152,1.6154,1.6151,1.6152,251200000.0
2008-06-17 12:52:00,1.6152,1.6153,1.6152,1.6153,442700000.0
2008-06-17 12:53:00,1.6153,1.6153,1.6149,1.6149,582300001.0
2008-06-17 12:54:00,1.6149,1.6151,1.6147,1.615,777500001.0
2008-06-17 12:55:00,1.61515,1.6153,1.6151,1.61525,133100000.0
2008-06-17 12:56:00,1.61535,1.61535,1.61525,1.6153,95900000.0
2008-06-17 12:57:00,1.61525,1.6153,1.6152,1.61525,79400000.0
2008-06-17 12:58:00,1.61525,1.6153,1.6152,1.6152,69000000.0
2008-06-17 12:59:00,1.6152,1.6153,1.6152,1.6153,167700000.0
2008-06-17 13:00:00,1.61525,1.6155,1.6152,1.6155,284700001.0
2008-06-17 13:01:00,1.6155,1.6156,1.6154,1.6154,272900000.0
2008-06-17 13:02:00,1.6154,1.6154,1.6154,1.6154,126200000.0
2008-06-17 13:03:00,1.6154,1.6155,1.6154,1.6154,117900000.0
2008-06-17 13:04:00,1.6154,1.61565,1.6154,1.6156,81700000.0
2008-06-17 13:05:00,1.6156,1.61565,1.61555,1.6156,84600000.0
2008-06-17 13:06:00,1.6156,1.6156,1.6153,1.6153,226800000.0
2008-06-17 13:07:00,1.6153,1.6155,1.6153,1.61535,94700000.0
2008-06-17 13:08:00,1.6153,1.61545,1.6153,1.61535,47299999.0
2008-06-17 13:09:00,1.6154,1.6154,1.6152,1.6153,245700000.0
2008-06-17 13:10:00,1.61535,1.6164,1.61535,1.6164,470800000.0
2008-06-17 13:11:00,1.6164,1.6164,1.61575,1.61605,528700000.0
2008-06-17 13:12:00,1.61605,1.6163,1.6159,1.6161,238400000.0
2008-06-17 13:13:00,1.61615,1.6162,1.6159,1.6162,438300000.0
2008-06-17 13:14:00,1.6162,1.6166,1.61615,1.6162,216000000.0
2008-06-17 13:15:00,1.6162,1.6163,1.6162,1.6163,191900000.0
2008-06-17 13:16:00,1.6163,1.6163,1.6158,1.616,305900002.0
2008-06-17 13:17:00,1.616,1.616,1.6158,1.6158,207200000.0
2008-06-17 13:18:00,1.6158,1.61645,1.6157,1.61635,337000000.0
2008-06-17 13:19:00,1.6164,1.61665,1.61635,1.6166,264000000.0
2008-06-17 13:20:00,1.6166,1.6169,1.6164,1.6168,907000000.0
2008-06-17 13:21:00,1.6168,1.6168,1.6165,1.6167,682900000.0
2008-06-17 13:22:00,1.6167,1.6171,1.61655,1.617,503300000.0
2008-06-17 13:23:00,1.617,1.617,1.6167,1.61675,340000000.0
2008-06-17 13:24:00,1.61675,1.6168,1.6167,1.6167,281900000.0
2008-06-17 13:25:00,1.61675,1.6168,1.6167,1.6167,76900000.0
2008-06-17 13:26:00,1.6167,1.6168,1.61665,1.61665,268200001.0
2008-06-17 13:27:00,1.6167,1.6167,1.6167,1.6167,72100000.0
2008-06-17 13:28:00,1.6167,1.6167,1.6162,1.6163,979499999.0
2008-06-17 13:29:00,1.6165,1.6165,1.6162,1.6164,596200002.0
2008-06-17 13:30:00,1.6164,1.6164,1.6162,1.6162,391600000.0
2008-06-17 13:31:00,1.6162,1.6163,1.61605,1.61605,325500001.0
2008-06-17 13:32:00,1.6161,1.61645,1.6161,1.6164,165500000.0
2008-06-17 13:33:00,1.6164,1.6164,1.61615,1.61625,44900000.0
2008-06-17 13:34:00,1.6162,1.6164,1.6162,1.6163,239500000.0
2008-06-17 13:35:00,1.6163,1.6165,1.6163,1.6164,148700000.0
2008-06-17 13:36:00,1.6164,1.6167,1.6164,1.6167,132900000.0
2008-06-17 13:37:00,1.61665,1.6168,1.61645,1.61665,99700000.0
2008-06-17 13:38:00,1.61665,1.61665,1.61645,1.61655,28300000.0
2008-06-17 13:39:00,1.61655,1.61665,1.6165,1.6166,35400000.0
2008-06-17 13:40:00,1.6166,1.6166,1.61655,1.6166,17000000.0
2008-06-17 13:41:00,1.6166,1.6167,1.6166,1.6166,111400000.0
2008-06-17 13:42:00,1.6166,1.6168,1.6166,1.6166,118400000.0
2008-06-17 13:43:00,1.6166,1.6166,1.61655,1.6166,22800000.0
2008-06-17 13:44:00,1.6166,1.61675,1.6166,1.6167,33200000.0
2008-06-17 13:45:00,1.6167,1.6167,1.6166,1.6166,101800000.0
2008-06-17 13:46:00,1.6168,1.61685,1.6167,1.61685,131200000.0
2008-06-17 13:47:00,1.61685,1.6169,1.6167,1.6167,119200000.0
2008-06-17 13:48:00,1.6167,1.6168,1.6167,1.6167,65500000.0
2008-06-17 13:49:00,1.6167,1.6168,1.6167,1.6168,16800000.0
2008-06-17 13:50:00,1.6168,1.6168,1.6167,1.6168,63600000.0
2008-06-17 13:51:00,1.6168,1.6168,1.6167,1.6167,73400000.0
2008-06-17 13:52:00,1.6167,1.6169,1.6167,1.61675,198500000.0
2008-06-17 13:53:00,1.61675,1.61675,1.6166,1.6166,186200000.0
2008-06-17 13:54:00,1.6166,1.6169,1.6166,1.6168,444100000.0
2008-06-17 13:55:00,1.6168,1.6168,1.6167,1.6167,460699999.0
2008-06-17 13:56:00,1.6167,1.6167,1.6166,1.6167,1447000003.0
2008-06-17 13:57:00,1.6166,1.6168,1.6166,1.6167,1072999998.0
2008-06-17 13:58:00,1.6167,1.6168,1.6163,1.6167,724999997.0
2008-06-17 13:59:00,1.6165,1.6166,1.6163,1.6164,383300000.0
2008-06-17 14:00:00,1.6164,1.6166,1.6164,1.6164,596399999.0
2008-06-17 14:01:00,1.6164,1.61675,1.6163,1.6166,835900000.0
2008-06-17 14:02:00,1.6166,1.6168,1.61615,1.6168,978099998.0
2008-06-17 14:03:00,1.6168,1.6168,1.6165,1.6168,855999999.0
2008-06-17 14:04:00,1.6168,1.6169,1.6166,1.6166,240400000.0
2008-06-17 14:05:00,1.6166,1.6167,1.6166,1.6166,57400000.0
2008-06-17 14:06:00,1.6166,1.6166,1.6164,1.6165,75900000.0
2008-06-17 14:07:00,1.6165,1.6166,1.6165,1.6165,131000000.0
2008-06-17 14:08:00,1.6165,1.61655,1.61645,1.6165,71200000.0
2008-06-17 14:09:00,1.61655,1.61675,1.6165,1.6167,393200000.0
2008-06-17 14:10:00,1.6167,1.61675,1.61665,1.6167,412900000.0
2008-06-17 14:11:00,1.6167,1.6169,1.6166,1.6168,573100000.0
2008-06-17 14:12:00,1.6168,1.6168,1.6167,1.6167,245800000.0
2008-06-17 14:13:00,1.6167,1.617,1.6166,1.6168,522400002.0
2008-06-17 14:14:00,1.6169,1.61695,1.6167,1.6169,537200000.0
2008-06-17 14:15:00,1.6169,1.6169,1.6167,1.6168,523200000.0
2008-06-17 14:16:00,1.6168,1.6168,1.6167,1.6167,651600000.0
2008-06-17 14:17:00,1.6167,1.6169,1.6167,1.6168,290000000.0
2008-06-17 14:18:00,1.6168,1.6169,1.61675,1.6168,375000000.0
2008-06-17 14:19:00,1.6168,1.617,1.6168,1.6169,476400000.0
2008-06-17 14:20:00,1.6169,1.617,1.6169,1.6169,375000000.0
2008-06-17 14:21:00,1.6169,1.617,1.6168,1.6168,483600000.0
2008-06-17 14:22:00,1.6168,1.6171,1.6168,1.617,547700001.0
2008-06-17 14:23:00,1.6171,1.6172,1.617,1.617,286300000.0
2008-06-17 14:24:00,1.61695,1.61705,1.6168,1.617,393500000.0
2008-06-17 14:25:00,1.617,1.6188,1.617,1.6181,770600000.0
2008-06-17 14:26:00,1.6181,1.6183,1.6177,1.6177,779600000.0
2008-06-17 14:27:00,1.6177,1.6178,1.6175,1.6177,634500000.0
2008-06-17 14:28:00,1.6177,1.6182,1.61765,1.6177,356500000.0
2008-06-17 14:29:00,1.6177,1.618,1.6176,1.6179,291700000.0
2008-06-17 14:30:00,1.6177,1.61805,1.6175,1.6179,288700000.0
2008-06-17 14:31:00,1.6179,1.6183,1.61765,1.6177,514600000.0
2008-06-17 14:32:00,1.6177,1.61775,1.6172,1.6173,932800000.0
2008-06-17 14:33:00,1.6173,1.61755,1.617,1.61715,586500000.0
2008-06-17 14:34:00,1.6171,1.6175,1.6171,1.6174,687200000.0
2008-06-17 14:35:00,1.6174,1.6174,1.6171,1.61735,507999999.0
2008-06-17 14:36:00,1.61735,1.61765,1.61715,1.61725,541800000.0
2008-06-17 14:37:00,1.6172,1.6176,1.6172,1.6176,559400000.0
2008-06-17 14:38:00,1.6176,1.6176,1.6173,1.6176,460800000.0
2008-06-17 14:39:00,1.6176,1.6176,1.61735,1.6175,355500000.0
2008-06-17 14:40:00,1.6175,1.618,1.61745,1.6179,636600000.0
2008-06-17 14:41:00,1.6179,1.618,1.6178,1.6179,669800000.0
2008-06-17 14:42:00,1.6179,1.6184,1.6178,1.6182,433500000.0
2008-06-17 14:43:00,1.6182,1.6183,1.618,1.61815,457000000.0
2008-06-17 14:44:00,1.61815,1.6187,1.6181,1.6186,998500000.0
2008-06-17 14:45:00,1.6186,1.6189,1.61855,1.6189,986300000.0
2008-06-17 14:46:00,1.6189,1.6189,1.6185,1.6187,700000000.0
2008-06-17 14:47:00,1.6187,1.6187,1.6183,1.6187,848100000.0
2008-06-17 14:48:00,1.61875,1.6188,1.6186,1.6188,656500000.0
2008-06-17 14:49:00,1.6188,1.6188,1.6183,1.6183,796900000.0
2008-06-17 14:50:00,1.6183,1.6184,1.6182,1.6182,477900000.0
2008-06-17 14:51:00,1.6182,1.6184,1.6181,1.6182,753000000.0
2008-06-17 14:52:00,1.6182,1.6182,1.618,1.6181,373000000.0
2008-06-17 14:53:00,1.6181,1.6183,1.618,1.6182,587300000.0
2008-06-17 14:54:00,1.6182,1.6182,1.6181,1.6181,215700000.0
2008-06-17 14:55:00,1.6181,1.6183,1.6181,1.6182,465300000.0
2008-06-17 14:56:00,1.6182,1.6183,1.6182,1.6182,262600000.0
2008-06-17 14:57:00,1.6182,1.6182,1.6181,1.6181,272600000.0
2008-06-17 14:58:00,1.6181,1.6184,1.6179,1.6183,675800000.0
2008-06-17 14:59:00,1.6183,1.6184,1.6183,1.6183,578400000.0
2008-06-17 15:00:00,1.6183,1.6187,1.6183,1.6186,539300000.0
2008-06-17 15:01:00,1.6186,1.6186,1.6184,1.6185,361200000.0
2008-06-17 15:02:00,1.6185,1.6186,1.6185,1.6185,518900000.0
2008-06-17 15:03:00,1.6184,1.6184,1.6182,1.6183,549999999.0
2008-06-17 15:04:00,1.6182,1.6183,1.6182,1.6183,480800000.0
2008-06-17 15:05:00,1.6183,1.6183,1.6179,1.618,376400000.0
2008-06-17 15:06:00,1.6179,1.6181,1.6179,1.6181,430500000.0
2008-06-17 15:07:00,1.6181,1.6181,1.618,1.618,433100000.0
2008-06-17 15:08:00,1.618,1.6184,1.618,1.6183,823800000.0
2008-06-17 15:09:00,1.6183,1.6185,1.6183,1.6184,466200000.0
2008-06-17 15:10:00,1.6184,1.6185,1.6184,1.6184,144600000.0
2008-06-17 15:11:00,1.6184,1.6184,1.6184,1.6184,151800000.0
2008-06-17 15:12:00,1.6184,1.6184,1.6181,1.6183,425100000.0
2008-06-17 15:13:00,1.6183,1.6184,1.61815,1.6182,292500000.0
2008-06-17 15:14:00,1.6182,1.61825,1.6181,1.61815,296300000.0
2008-06-17 15:15:00,1.61815,1.6185,1.6179,1.6182,641700000.0
2008-06-17 15:16:00,1.6182,1.6183,1.6179,1.6179,622700000.0
2008-06-17 15:17:00,1.6179,1.6182,1.6177,1.6179,1072900000.0
2008-06-17 15:18:00,1.6179,1.6181,1.6178,1.6181,829400000.0
2008-06-17 15:19:00,1.6181,1.6183,1.618,1.6181,929500000.0
2008-06-17 15:20:00,1.6181,1.6182,1.6179,1.6179,1036599995.0
2008-06-17 15:21:00,1.6179,1.6183,1.6179,1.6182,1192500004.0
2008-06-17 15:22:00,1.6182,1.6183,1.618,1.618,432600000.0
2008-06-17 15:23:00,1.618,1.6181,1.6179,1.6179,575300000.0
2008-06-17 15:24:00,1.6179,1.618,1.6179,1.6179,673900000.0
2008-06-17 15:25:00,1.6179,1.6179,1.6175,1.6175,558600000.0
2008-06-17 15:26:00,1.6175,1.6177,1.6175,1.6175,623800000.0
2008-06-17 15:27:00,1.6175,1.6176,1.6175,1.6175,844700000.0
2008-06-17 15:28:00,1.6175,1.6176,1.6175,1.6175,746700000.0
2008-06-17 15:29:00,1.6175,1.6176,1.6174,1.6174,386900000.0
2008-06-17 15:30:00,1.6174,1.6176,1.61735,1.6174,933700000.0
2008-06-17 15:31:00,1.6174,1.6176,1.6174,1.6175,694700000.0
2008-06-17 15:32:00,1.6175,1.6177,1.6173,1.6176,658200000.0
2008-06-17 15:33:00,1.6176,1.6177,1.6175,1.6177,726200000.0
2008-06-17 15:34:00,1.6177,1.6178,1.6176,1.6177,317400000.0
2008-06-17 15:35:00,1.6177,1.6178,1.6172,1.6176,707200001.0
2008-06-17 15:36:00,1.6176,1.6176,1.6171,1.6172,863400000.0
2008-06-17 15:37:00,1.6172,1.6174,1.6171,1.6174,899699999.0
2008-06-17 15:38:00,1.6174,1.618,1.6172,1.6179,559200000.0
2008-06-17 15:39:00,1.6179,1.618,1.61745,1.61745,340400000.0
2008-06-17 15:40:00,1.6175,1.618,1.6174,1.6175,773900000.0
2008-06-17 15:41:00,1.6175,1.6176,1.6174,1.6174,649300000.0
2008-06-17 15:42:00,1.6174,1.6177,1.61725,1.61765,690600000.0
2008-06-17 15:43:00,1.61765,1.61765,1.617,1.6171,373200000.0
2008-06-17 15:44:00,1.6171,1.6172,1.6169,1.617,664800000.0
2008-06-17 15:45:00,1.617,1.6172,1.6169,1.617,734199999.0
2008-06-17 15:46:00,1.617,1.6173,1.6169,1.6172,838000000.0
2008-06-17 15:47:00,1.6172,1.61755,1.61715,1.6175,563200000.0
2008-06-17 15:48:00,1.6175,1.6177,1.6175,1.6177,574400000.0
2008-06-17 15:49:00,1.6177,1.6178,1.6174,1.6175,603900000.0
2008-06-17 15:50:00,1.6175,1.6177,1.6174,1.6177,550400000.0
2008-06-17 15:51:00,1.6176,1.6177,1.6176,1.6177,514200000.0
2008-06-17 15:52:00,1.6177,1.6179,1.6176,1.6177,248900000.0
2008-06-17 15:53:00,1.6177,1.6178,1.6176,1.6177,767600000.0
2008-06-17 15:54:00,1.6177,1.6179,1.6176,1.6179,526200000.0
2008-06-17 15:55:00,1.6179,1.618,1.6173,1.6178,975600000.0
2008-06-17 15:56:00,1.6178,1.6179,1.6174,1.6178,805500000.0
2008-06-17 15:57:00,1.6178,1.6182,1.6175,1.6181,756700000.0
2008-06-17 15:58:00,1.6181,1.6183,1.6175,1.6177,810600000.0
2008-06-17 15:59:00,1.6177,1.61775,1.61745,1.6177,753000000.0
2008-06-17 16:00:00,1.6177,1.6183,1.6177,1.6183,675500000.0
2008-06-17 16:01:00,1.6183,1.619,1.6182,1.619,586800000.0
2008-06-17 16:02:00,1.619,1.619,1.6186,1.6189,474300000.0
2008-06-17 16:03:00,1.6188,1.6189,1.6186,1.6186,350300000.0
2008-06-17 16:04:00,1.6187,1.61895,1.6186,1.6188,370300000.0
2008-06-17 16:05:00,1.6188,1.619,1.61865,1.6188,547300000.0
2008-06-17 16:06:00,1.61885,1.619,1.6187,1.6189,846900000.0
2008-06-17 16:07:00,1.6189,1.6198,1.6189,1.6197,843000001.0
2008-06-17 16:08:00,1.6197,1.6197,1.619,1.6192,646000000.0
2008-06-17 16:09:00,1.6192,1.61925,1.6189,1.619,854700000.0
2008-06-17 16:10:00,1.61905,1.6193,1.6189,1.6192,612200000.0
2008-06-17 16:11:00,1.6192,1.6196,1.6192,1.61945,587000000.0
2008-06-17 16:12:00,1.61945,1.6195,1.619,1.6192,560700000.0
2008-06-17 16:13:00,1.6192,1.6196,1.6192,1.6194,664900000.0
2008-06-17 16:14:00,1.6194,1.6196,1.6194,1.6195,729100000.0
2008-06-17 16:15:00,1.61955,1.6197,1.61945,1.6197,602199999.0
2008-06-17 16:16:00,1.6197,1.6197,1.6194,1.6195,645000000.0
2008-06-17 16:17:00,1.6195,1.6197,1.6194,1.6195,446800000.0
2008-06-17 16:18:00,1.6195,1.6196,1.6194,1.6195,477900000.0
2008-06-17 16:19:00,1.6195,1.6197,1.6195,1.6197,675600000.0
2008-06-17 16:20:00,1.6197,1.6199,1.6197,1.6197,640500000.0
2008-06-17 16:21:00,1.6198,1.6199,1.6197,1.6199,319700000.0
2008-06-17 16:22:00,1.6199,1.6199,1.6198,1.6198,478400000.0
2008-06-17 16:23:00,1.6198,1.6198,1.6194,1.6195,630200000.0
2008-06-17 16:24:00,1.6196,1.6196,1.6195,1.6195,742699999.0
2008-06-17 16:25:00,1.6195,1.6195,1.6193,1.6193,630400000.0
2008-06-17 16:26:00,1.6193,1.6194,1.6192,1.6192,767599999.0
2008-06-17 16:27:00,1.6192,1.6194,1.6192,1.6193,483800000.0
2008-06-17 16:28:00,1.6193,1.6195,1.6192,1.6193,676299999.0
2008-06-17 16:29:00,1.6193,1.6194,1.6193,1.6194,364300000.0
2008-06-17 16:30:00,1.6194,1.6194,1.6192,1.6193,730000000.0
2008-06-17 16:31:00,1.6193,1.6196,1.6193,1.6194,673500000.0
2008-06-17 16:32:00,1.6194,1.6196,1.6192,1.6193,914000000.0
2008-06-17 16:33:00,1.6193,1.6196,1.6193,1.6195,759400000.0
2008-06-17 16:34:00,1.6196,1.6196,1.6193,1.6194,205200000.0
2008-06-17 16:35:00,1.6194,1.6195,1.6193,1.6193,350300000.0
2008-06-17 16:36:00,1.6193,1.6193,1.6192,1.6193,485900000.0
2008-06-17 16:37:00,1.6193,1.6193,1.6191,1.6191,189700000.0
2008-06-17 16:38:00,1.6191,1.6192,1.6191,1.6192,214300000.0
2008-06-17 16:39:00,1.6192,1.6194,1.6192,1.61925,496400000.0
2008-06-17 16:40:00,1.6193,1.6195,1.6189,1.6189,706200000.0
2008-06-17 16:41:00,1.6189,1.61915,1.6189,1.6191,294400000.0
2008-06-17 16:42:00,1.6191,1.6197,1.6191,1.6194,658000000.0
2008-06-17 16:43:00,1.61945,1.61955,1.619,1.6191,522100000.0
2008-06-17 16:44:00,1.6191,1.61925,1.619,1.6192,380600000.0
2008-06-17 16:45:00,1.6191,1.6193,1.6191,1.61915,592900000.0
2008-06-17 16:46:00,1.61915,1.6194,1.619,1.61915,368700000.0
2008-06-17 16:47:00,1.6192,1.6193,1.619,1.61915,613800000.0
2008-06-17 16:48:00,1.61915,1.61925,1.6191,1.6192,458200000.0
2008-06-17 16:49:00,1.6192,1.61925,1.6191,1.6191,367600000.0
2008-06-17 16:50:00,1.6191,1.6191,1.6188,1.6191,723700000.0
2008-06-17 16:51:00,1.61905,1.61915,1.61885,1.61905,661400000.0
2008-06-17 16:52:00,1.619,1.6193,1.619,1.61925,426700000.0
2008-06-17 16:53:00,1.61925,1.6193,1.6191,1.61915,483200000.0
2008-06-17 16:54:00,1.6191,1.6191,1.6189,1.6191,757599999.0
2008-06-17 16:55:00,1.6191,1.6195,1.61905,1.6192,608600000.0
2008-06-17 16:56:00,1.6192,1.6197,1.6192,1.6195,591100000.0
2008-06-17 16:57:00,1.6195,1.6196,1.6193,1.6194,382100000.0
2008-06-17 16:58:00,1.6194,1.6195,1.6192,1.6193,344500000.0
2008-06-17 16:59:00,1.6193,1.6193,1.61915,1.6193,559900000.0
2008-06-17 17:00:00,1.6193,1.61945,1.6191,1.6191,481300000.0
2008-06-17 17:01:00,1.6191,1.6194,1.619,1.6193,435700000.0
2008-06-17 17:02:00,1.6193,1.6194,1.6193,1.6193,310400000.0
2008-06-17 17:03:00,1.6193,1.6197,1.6193,1.6196,360499999.0
2008-06-17 17:04:00,1.6196,1.6198,1.6195,1.6198,346700000.0
2008-06-17 17:05:00,1.6198,1.6199,1.6196,1.6198,493000000.0
2008-06-17 17:06:00,1.6198,1.62,1.6197,1.6199,448500000.0
2008-06-17 17:07:00,1.6199,1.6199,1.6196,1.61975,398600000.0
2008-06-17 17:08:00,1.6197,1.6199,1.6197,1.6198,457400000.0
2008-06-17 17:09:00,1.6198,1.6199,1.6195,1.6197,426600000.0
2008-06-17 17:10:00,1.6197,1.6197,1.6193,1.6195,363400000.0
2008-06-17 17:11:00,1.6195,1.6196,1.6193,1.6194,348000000.0
2008-06-17 17:12:00,1.6194,1.6194,1.61925,1.6193,117000000.0
2008-06-17 17:13:00,1.6193,1.6195,1.6193,1.6193,293899999.0
2008-06-17 17:14:00,1.6193,1.6196,1.6192,1.6195,455100000.0
2008-06-17 17:15:00,1.6194,1.6197,1.619,1.619,620200000.0
2008-06-17 17:16:00,1.619,1.61945,1.6189,1.6194,455600000.0
2008-06-17 17:17:00,1.6194,1.6196,1.6193,1.6196,367800000.0
2008-06-17 17:18:00,1.6196,1.6198,1.6195,1.6196,695000000.0
2008-06-17 17:19:00,1.6196,1.6198,1.6195,1.6197,488800000.0
2008-06-17 17:20:00,1.6197,1.6197,1.6194,1.61945,318000000.0
2008-06-17 17:21:00,1.61945,1.6195,1.6192,1.6192,386200000.0
2008-06-17 17:22:00,1.61925,1.6193,1.6192,1.6193,340000000.0
2008-06-17 17:23:00,1.6193,1.6196,1.6192,1.6195,383000000.0
2008-06-17 17:24:00,1.6196,1.6196,1.619,1.6193,745599999.0
2008-06-17 17:25:00,1.6193,1.6193,1.61905,1.61925,611900000.0
2008-06-17 17:26:00,1.6192,1.61935,1.619,1.619,384800000.0
2008-06-17 17:27:00,1.61905,1.61905,1.6188,1.6188,426000000.0
2008-06-17 17:28:00,1.6188,1.6191,1.6188,1.6188,759799999.0
2008-06-17 17:29:00,1.6188,1.619,1.6186,1.6189,578400001.0
2008-06-17 17:30:00,1.6189,1.6189,1.6186,1.6186,586500000.0
2008-06-17 17:31:00,1.6186,1.619,1.6186,1.6188,822800001.0
2008-06-17 17:32:00,1.6188,1.6188,1.6183,1.6183,1477000001.0
2008-06-17 17:33:00,1.6183,1.6184,1.6181,1.6184,855100000.0
2008-06-17 17:34:00,1.6184,1.6185,1.6181,1.6182,731500000.0
2008-06-17 17:35:00,1.6182,1.6183,1.6181,1.6182,831300000.0
2008-06-17 17:36:00,1.6182,1.6182,1.6181,1.6182,1111199997.0
2008-06-17 17:37:00,1.6182,1.6185,1.6182,1.6184,1595400001.0
2008-06-17 17:38:00,1.6184,1.6185,1.6183,1.6185,652600000.0
2008-06-17 17:39:00,1.6185,1.6187,1.6184,1.6184,435100000.0
2008-06-17 17:40:00,1.6184,1.6187,1.6184,1.61865,462500001.0
2008-06-17 17:41:00,1.6187,1.619,1.6187,1.6188,714600000.0
2008-06-17 17:42:00,1.6188,1.6188,1.6186,1.6186,607100000.0
2008-06-17 17:43:00,1.6186,1.6186,1.61845,1.6186,289800000.0
2008-06-17 17:44:00,1.6186,1.6186,1.6181,1.6183,592600000.0
2008-06-17 17:45:00,1.6183,1.6183,1.618,1.6182,563400000.0
2008-06-17 17:46:00,1.6182,1.6184,1.6182,1.6182,498700000.0
2008-06-17 17:47:00,1.6182,1.6183,1.618,1.6181,895899999.0
2008-06-17 17:48:00,1.6181,1.6181,1.6176,1.6176,944900000.0
2008-06-17 17:49:00,1.6176,1.618,1.6176,1.618,850800001.0
2008-06-17 17:50:00,1.618,1.6181,1.6179,1.618,924100001.0
2008-06-17 17:51:00,1.618,1.6182,1.618,1.618,582900000.0
2008-06-17 17:52:00,1.6181,1.6182,1.6179,1.618,723000000.0
2008-06-17 17:53:00,1.618,1.6183,1.6179,1.6181,900000000.0
2008-06-17 17:54:00,1.6181,1.6181,1.6177,1.6179,477000000.0
2008-06-17 17:55:00,1.6179,1.6179,1.6177,1.6178,477100000.0
2008-06-17 17:56:00,1.6177,1.6183,1.6177,1.6182,821500000.0
2008-06-17 17:57:00,1.6182,1.61825,1.618,1.6182,658200000.0
2008-06-17 17:58:00,1.6182,1.6183,1.6181,1.61825,219600000.0
2008-06-17 17:59:00,1.61825,1.6183,1.618,1.6183,189100000.0
2008-06-17 18:00:00,1.6183,1.6183,1.618,1.6181,348500000.0
2008-06-17 18:01:00,1.618,1.6181,1.61795,1.618,240000000.0
2008-06-17 18:02:00,1.618,1.618,1.61785,1.6179,193900000.0
2008-06-17 18:03:00,1.6179,1.61795,1.6177,1.6177,215900000.0
2008-06-17 18:04:00,1.6177,1.6182,1.6177,1.6181,363900000.0
2008-06-17 18:05:00,1.6181,1.61825,1.6181,1.6182,320500000.0
2008-06-17 18:06:00,1.6182,1.6182,1.6175,1.6176,305500000.0
2008-06-17 18:07:00,1.6176,1.61795,1.61755,1.6179,192000000.0
2008-06-17 18:08:00,1.6179,1.6182,1.6177,1.6178,297300000.0
2008-06-17 18:09:00,1.61785,1.618,1.6178,1.6178,195200001.0
2008-06-17 18:10:00,1.6178,1.6179,1.6177,1.6177,206200001.0
2008-06-17 18:11:00,1.6177,1.6181,1.6177,1.6179,129100000.0
2008-06-17 18:12:00,1.6179,1.61795,1.61785,1.61785,59700000.0
2008-06-17 18:13:00,1.6179,1.618,1.6179,1.6179,60400000.0
2008-06-17 18:14:00,1.6179,1.6179,1.61765,1.61765,80800000.0
2008-06-17 18:15:00,1.61765,1.6177,1.61765,1.6177,70600000.0
2008-06-17 18:16:00,1.6177,1.61785,1.6177,1.6178,56800000.0
2008-06-17 18:17:00,1.6178,1.6178,1.6176,1.6178,514300000.0
2008-06-17 18:18:00,1.6178,1.6178,1.6176,1.61775,225800000.0
2008-06-17 18:19:00,1.61775,1.61795,1.61775,1.61795,164400000.0
2008-06-17 18:20:00,1.61795,1.6182,1.61765,1.61765,324100000.0
2008-06-17 18:21:00,1.61775,1.6178,1.61755,1.6176,462700000.0
2008-06-17 18:22:00,1.6176,1.6178,1.6176,1.6178,41600000.0
2008-06-17 18:23:00,1.6178,1.6178,1.6176,1.6177,349900000.0
2008-06-17 18:24:00,1.6177,1.61785,1.61765,1.6178,143100000.0
2008-06-17 18:25:00,1.6178,1.61785,1.61775,1.6178,117400000.0
2008-06-17 18:26:00,1.6178,1.61785,1.6176,1.6177,345100000.0
2008-06-17 18:27:00,1.6177,1.6177,1.6176,1.6176,284500000.0
2008-06-17 18:28:00,1.6176,1.6178,1.61755,1.6176,390500000.0
2008-06-17 18:29:00,1.61765,1.6177,1.61755,1.6176,214300000.0
2008-06-17 18:30:00,1.6176,1.61775,1.61755,1.6176,200800000.0
2008-06-17 18:31:00,1.61765,1.6177,1.61745,1.6175,240700000.0
2008-06-17 18:32:00,1.61765,1.61765,1.6175,1.6175,246900000.0
2008-06-17 18:33:00,1.61755,1.61755,1.61745,1.61755,247500000.0
2008-06-17 18:34:00,1.61755,1.61755,1.61705,1.61705,288500000.0
2008-06-17 18:35:00,1.617,1.61735,1.6169,1.6171,235200000.0
2008-06-17 18:36:00,1.6171,1.61735,1.6166,1.6166,243900000.0
2008-06-17 18:37:00,1.6166,1.6167,1.6162,1.61665,419700000.0
2008-06-17 18:38:00,1.61665,1.6168,1.6165,1.6167,224100000.0
2008-06-17 18:39:00,1.6167,1.6167,1.61655,1.6166,237700000.0
2008-06-17 18:40:00,1.6167,1.6167,1.6166,1.6166,251000000.0
2008-06-17 18:41:00,1.6166,1.6167,1.6166,1.6167,68900000.0
2008-06-17 18:42:00,1.6166,1.61695,1.6166,1.6168,229200000.0
2008-06-17 18:43:00,1.6168,1.6169,1.6166,1.6167,195800000.0
2008-06-17 18:44:00,1.6166,1.6168,1.6166,1.6168,48300000.0
2008-06-17 18:45:00,1.6168,1.61705,1.6168,1.61695,305300000.0
2008-06-17 18:46:00,1.617,1.6172,1.6168,1.617,196000000.0
2008-06-17 18:47:00,1.617,1.617,1.61675,1.61675,199600000.0
2008-06-17 18:48:00,1.6168,1.6169,1.61675,1.6168,89400000.0
2008-06-17 18:49:00,1.6168,1.6168,1.61675,1.6168,107800000.0
2008-06-17 18:50:00,1.6168,1.6168,1.61655,1.61655,201900000.0
2008-06-17 18:51:00,1.6166,1.6168,1.6162,1.6164,304600000.0
2008-06-17 18:52:00,1.6164,1.6164,1.61635,1.6164,39600000.0
2008-06-17 18:53:00,1.6164,1.61645,1.6164,1.61645,139100000.0
2008-06-17 18:54:00,1.6164,1.6166,1.6163,1.6166,177700000.0
2008-06-17 18:55:00,1.6166,1.6169,1.6163,1.61665,500400000.0
2008-06-17 18:56:00,1.61665,1.6169,1.6166,1.6168,272200000.0
2008-06-17 18:57:00,1.6168,1.617,1.6167,1.61675,434000000.0
2008-06-17 18:58:00,1.61675,1.6168,1.6166,1.6167,322500000.0
2008-06-17 18:59:00,1.6167,1.61715,1.6167,1.61695,190000000.0
2008-06-17 19:00:00,1.6169,1.6172,1.6168,1.61685,307900000.0
2008-06-17 19:01:00,1.6168,1.6168,1.6164,1.61655,134900000.0
2008-06-17 19:02:00,1.61655,1.6166,1.61635,1.61635,538199998.0
2008-06-17 19:03:00,1.61635,1.61635,1.6163,1.6163,447599997.0
2008-06-17 19:04:00,1.6163,1.6163,1.6162,1.61625,308800000.0
2008-06-17 19:05:00,1.61625,1.6163,1.61625,1.6163,63100000.0
2008-06-17 19:06:00,1.6163,1.6165,1.6163,1.6164,284400001.0
2008-06-17 19:07:00,1.6164,1.61665,1.6164,1.6166,285600000.0
2008-06-17 19:08:00,1.6166,1.61675,1.61645,1.6167,172900001.0
2008-06-17 19:09:00,1.6167,1.61715,1.6167,1.617,382300000.0
2008-06-17 19:10:00,1.617,1.61705,1.6165,1.6165,133000000.0
2008-06-17 19:11:00,1.61655,1.61675,1.6165,1.61675,128400000.0
2008-06-17 19:12:00,1.61675,1.61705,1.61675,1.61695,180300000.0
2008-06-17 19:13:00,1.61695,1.6172,1.6169,1.6172,235600000.0
2008-06-17 19:14:00,1.6172,1.61725,1.6171,1.6171,323699999.0
2008-06-17 19:15:00,1.6171,1.61715,1.6168,1.6168,108300000.0
2008-06-17 19:16:00,1.6168,1.61695,1.6167,1.6167,157700000.0
2008-06-17 19:17:00,1.6167,1.61695,1.6167,1.6168,96900000.0
2008-06-17 19:18:00,1.6168,1.6168,1.61645,1.6165,119800000.0
2008-06-17 19:19:00,1.6165,1.6166,1.6165,1.6165,137300000.0
2008-06-17 19:20:00,1.6165,1.6168,1.6165,1.6166,332900000.0
2008-06-17 19:21:00,1.6166,1.6166,1.61645,1.6165,181300000.0
2008-06-17 19:22:00,1.6165,1.6168,1.6165,1.6168,408400000.0
2008-06-17 19:23:00,1.6168,1.6168,1.6166,1.61675,243900000.0
2008-06-17 19:24:00,1.61675,1.61705,1.6166,1.61695,150600000.0
2008-06-17 19:25:00,1.61695,1.6172,1.61695,1.61695,189100000.0
2008-06-17 19:26:00,1.61695,1.61695,1.6167,1.6168,204100000.0
2008-06-17 19:27:00,1.6168,1.617,1.6166,1.61665,296000000.0
2008-06-17 19:28:00,1.6167,1.6168,1.6166,1.6167,105600000.0
2008-06-17 19:29:00,1.6167,1.6168,1.6166,1.6167,151100000.0
2008-06-17 19:30:00,1.6167,1.61685,1.6167,1.6168,46700000.0
2008-06-17 19:31:00,1.6168,1.61685,1.61675,1.61685,72300000.0
2008-06-17 19:32:00,1.6169,1.6171,1.6168,1.6168,192100000.0
2008-06-17 19:33:00,1.61685,1.617,1.6166,1.617,249500000.0
2008-06-17 19:34:00,1.617,1.6173,1.617,1.6173,130100000.0
2008-06-17 19:35:00,1.6173,1.6174,1.61725,1.6173,104300000.0
2008-06-17 19:36:00,1.6173,1.6173,1.61705,1.61705,117700000.0
2008-06-17 19:37:00,1.617,1.6172,1.617,1.6172,85300000.0
2008-06-17 19:38:00,1.6172,1.6172,1.617,1.6171,59500000.0
2008-06-17 19:39:00,1.6171,1.6172,1.6171,1.6171,38300000.0
2008-06-17 19:40:00,1.6171,1.6174,1.6171,1.6173,109000000.0
2008-06-17 19:41:00,1.6173,1.6174,1.6173,1.61735,73300000.0
2008-06-17 19:42:00,1.61735,1.6174,1.6168,1.6169,107800000.0
2008-06-17 19:43:00,1.6169,1.6171,1.6168,1.617,102000000.0
2008-06-17 19:44:00,1.61695,1.6171,1.6169,1.61705,59000000.0
2008-06-17 19:45:00,1.61705,1.6171,1.61705,1.61705,15000000.0
2008-06-17 19:46:00,1.617,1.61705,1.617,1.61705,20300000.0
2008-06-17 19:47:00,1.61705,1.6171,1.617,1.6171,78600000.0
2008-06-17 19:48:00,1.6171,1.6171,1.617,1.617,78200000.0
2008-06-17 19:49:00,1.617,1.6172,1.617,1.6171,117699999.0
2008-06-17 19:50:00,1.6171,1.61715,1.6167,1.6167,162600000.0
2008-06-17 19:51:00,1.61675,1.6168,1.61665,1.6167,141400000.0
2008-06-17 19:52:00,1.6167,1.6168,1.6167,1.6168,92400001.0
2008-06-17 19:53:00,1.6168,1.6172,1.6168,1.61695,239000000.0
2008-06-17 19:54:00,1.617,1.6171,1.617,1.6171,52700000.0
2008-06-17 19:55:00,1.6171,1.6171,1.617,1.617,52500000.0
2008-06-17 19:56:00,1.617,1.6171,1.6169,1.61695,292399999.0
2008-06-17 19:57:00,1.61695,1.617,1.61685,1.617,32100000.0
2008-06-17 19:58:00,1.617,1.6171,1.6169,1.6171,60400000.0
2008-06-17 19:59:00,1.6171,1.61715,1.6168,1.6168,92300000.0
2008-06-17 20:00:00,1.6168,1.6171,1.6168,1.61705,148200000.0
2008-06-17 20:01:00,1.61705,1.61715,1.617,1.617,49800000.0
2008-06-17 20:02:00,1.617,1.6171,1.61695,1.617,75300000.0
2008-06-17 20:03:00,1.617,1.6172,1.617,1.6171,194000000.0
2008-06-17 20:04:00,1.61715,1.61715,1.61695,1.61705,92300000.0
2008-06-17 20:05:00,1.617,1.6171,1.617,1.6171,60400000.0
2008-06-17 20:06:00,1.6171,1.6171,1.6167,1.6167,151600000.0
2008-06-17 20:07:00,1.61675,1.6168,1.61665,1.61665,100400000.0
2008-06-17 20:08:00,1.61665,1.61675,1.6165,1.6165,75700000.0
2008-06-17 20:09:00,1.6165,1.6167,1.6165,1.6166,75500000.0
2008-06-17 20:10:00,1.6166,1.61665,1.61655,1.61655,100399999.0
2008-06-17 20:11:00,1.61655,1.61655,1.616,1.6162,177600000.0
2008-06-17 20:12:00,1.6162,1.6164,1.6161,1.6163,57700000.0
2008-06-17 20:13:00,1.6163,1.6165,1.6162,1.6162,191500001.0
2008-06-17 20:14:00,1.61625,1.61635,1.6161,1.6162,239400001.0
2008-06-17 20:15:00,1.61625,1.6165,1.6161,1.6165,90100000.0
2008-06-17 20:16:00,1.6164,1.6165,1.6162,1.6164,110100001.0
2008-06-17 20:17:00,1.6164,1.6167,1.6164,1.6167,107500000.0
2008-06-17 20:18:00,1.6167,1.6169,1.6166,1.6169,111100000.0
2008-06-17 20:19:00,1.61685,1.6169,1.6162,1.6166,386000000.0
2008-06-17 20:20:00,1.61665,1.6168,1.6166,1.6167,190900000.0
2008-06-17 20:21:00,1.6167,1.6168,1.6166,1.6167,242300000.0
2008-06-17 20:22:00,1.6168,1.6168,1.6167,1.6167,133500000.0
2008-06-17 20:23:00,1.6167,1.6168,1.61645,1.61645,174500000.0
2008-06-17 20:24:00,1.6165,1.6166,1.6162,1.6163,504500000.0
2008-06-17 20:25:00,1.6163,1.6163,1.6161,1.6161,351799999.0
2008-06-17 20:26:00,1.6161,1.6161,1.6159,1.616,157600001.0
2008-06-17 20:27:00,1.616,1.61605,1.616,1.616,73500000.0
2008-06-17 20:28:00,1.616,1.61605,1.616,1.61605,66500000.0
2008-06-17 20:29:00,1.6161,1.61615,1.61605,1.6161,41600000.0
2008-06-17 20:30:00,1.6161,1.61645,1.616,1.616,132900000.0
2008-06-17 20:31:00,1.616,1.616,1.6157,1.61585,119200000.0
2008-06-17 20:32:00,1.61585,1.61605,1.61585,1.616,78000000.0
2008-06-17 20:33:00,1.616,1.616,1.616,1.616,29700000.0
2008-06-17 20:34:00,1.616,1.616,1.6157,1.6158,202500001.0
2008-06-17 20:35:00,1.6158,1.6159,1.6157,1.6158,148800000.0
2008-06-17 20:36:00,1.6158,1.6159,1.6157,1.6157,148600000.0
2008-06-17 20:37:00,1.6157,1.6158,1.6157,1.6158,83000000.0
2008-06-17 20:38:00,1.6158,1.6158,1.6158,1.6158,29200000.0
2008-06-17 20:39:00,1.6158,1.6159,1.6155,1.61565,99300000.0
2008-06-17 20:40:00,1.61565,1.6161,1.61565,1.6159,105200000.0
2008-06-17 20:41:00,1.6159,1.61595,1.6159,1.61595,40800000.0
2008-06-17 20:42:00,1.616,1.6163,1.616,1.6162,61200000.0
2008-06-17 20:43:00,1.6162,1.6164,1.6161,1.6163,253699999.0
2008-06-17 20:44:00,1.61635,1.6164,1.6162,1.6162,94400000.0
2008-06-17 20:45:00,1.6162,1.6162,1.6162,1.6162,37900000.0
2008-06-17 20:46:00,1.6162,1.61625,1.61585,1.61625,115300000.0
2008-06-17 20:47:00,1.61625,1.6164,1.6161,1.6161,91600000.0
2008-06-17 20:48:00,1.6161,1.6161,1.61575,1.6158,74600000.0
2008-06-17 20:49:00,1.6158,1.61595,1.6158,1.6158,66900000.0
2008-06-17 20:50:00,1.6158,1.6159,1.6158,1.61585,143500000.0
2008-06-17 20:51:00,1.61585,1.61595,1.6158,1.6159,80900000.0
2008-06-17 20:52:00,1.6159,1.6164,1.6159,1.6164,228699999.0
2008-06-17 20:53:00,1.61645,1.61645,1.6162,1.6162,121999999.0
2008-06-17 20:54:00,1.6162,1.6163,1.6162,1.6163,36500000.0
2008-06-17 20:55:00,1.6163,1.6165,1.6163,1.61645,144700000.0
2008-06-17 20:56:00,1.6165,1.6169,1.6163,1.6169,174700000.0
2008-06-17 20:57:00,1.61685,1.61685,1.6166,1.61665,33400000.0
2008-06-17 20:58:00,1.61665,1.61665,1.6163,1.6163,140000000.0
2008-06-17 20:59:00,1.6163,1.6167,1.61625,1.61665,118000000.0
2008-06-17 21:00:00,1.6166,1.6167,1.6166,1.6167,117200000.0
2008-06-17 21:01:00,1.6167,1.61675,1.6166,1.61665,56800000.0
2008-06-17 21:02:00,1.6167,1.6167,1.6163,1.6163,108900000.0
2008-06-17 21:03:00,1.61635,1.6164,1.61625,1.6163,40500000.0
2008-06-17 21:04:00,1.6164,1.6164,1.6164,1.6164,6900000.0
2008-06-17 21:05:00,1.6164,1.6164,1.6161,1.6162,108899999.0
2008-06-17 21:06:00,1.6162,1.6167,1.6162,1.6162,182000000.0
2008-06-17 21:07:00,1.61625,1.6163,1.6162,1.6162,53800000.0
2008-06-17 21:08:00,1.6162,1.6162,1.6161,1.61615,56600000.0
2008-06-17 21:09:00,1.61615,1.61615,1.6161,1.6161,15600000.0
2008-06-17 21:10:00,1.6161,1.61615,1.6161,1.6161,65400000.0
2008-06-17 21:11:00,1.6161,1.6162,1.6161,1.6162,29100000.0
2008-06-17 21:12:00,1.6162,1.61625,1.61615,1.61625,47300000.0
2008-06-17 21:13:00,1.6162,1.61625,1.6162,1.61625,14900000.0
2008-06-17 21:14:00,1.61625,1.61665,1.6162,1.6166,167300000.0
2008-06-17 21:15:00,1.6166,1.6167,1.6166,1.6166,65400000.0
2008-06-17 21:16:00,1.6166,1.6166,1.6161,1.6161,73000000.0
2008-06-17 21:17:00,1.6161,1.61625,1.6161,1.6162,113000000.0
2008-06-17 21:18:00,1.61625,1.61625,1.61615,1.61615,69200000.0
2008-06-17 21:19:00,1.6162,1.6162,1.6161,1.6162,56600000.0
2008-06-17 21:20:00,1.6162,1.6162,1.6162,1.6162,46100000.0
2008-06-17 21:21:00,1.61625,1.6163,1.61625,1.6163,30100000.0
2008-06-17 21:22:00,1.6163,1.6163,1.6161,1.6161,55000000.0
2008-06-17 21:23:00,1.6161,1.6162,1.6161,1.61615,60800000.0
2008-06-17 21:24:00,1.6162,1.6162,1.61595,1.6161,81700000.0
2008-06-17 21:25:00,1.6161,1.6162,1.61605,1.61605,91600000.0
2008-06-17 21:26:00,1.61605,1.6161,1.616,1.6161,139300000.0
2008-06-17 21:27:00,1.6161,1.6161,1.61595,1.616,63700000.0
2008-06-17 21:28:00,1.616,1.61605,1.616,1.61605,36100000.0
2008-06-17 21:29:00,1.61605,1.61615,1.6155,1.6156,131500000.0
2008-06-17 21:30:00,1.6155,1.6159,1.6155,1.61585,104600000.0
2008-06-17 21:31:00,1.61585,1.61585,1.6157,1.6157,33000000.0
2008-06-17 21:32:00,1.6158,1.6161,1.6158,1.61605,89700000.0
2008-06-17 21:33:00,1.61605,1.61605,1.6159,1.61595,61200000.0
2008-06-17 21:34:00,1.61595,1.6161,1.61595,1.6161,95300000.0
2008-06-17 21:35:00,1.6161,1.6163,1.616,1.6161,143400001.0
2008-06-17 21:36:00,1.6161,1.61615,1.6161,1.61615,8000000.0
2008-06-17 21:37:00,1.61615,1.6162,1.61595,1.61595,25000000.0
2008-06-17 21:38:00,1.616,1.616,1.61585,1.6159,10000000.0
2008-06-17 21:39:00,1.61585,1.61585,1.61575,1.6158,58300000.0
2008-06-17 21:40:00,1.6158,1.6165,1.61575,1.61625,208200001.0
2008-06-17 21:41:00,1.61625,1.6166,1.6162,1.6162,173900000.0
2008-06-17 21:42:00,1.6162,1.6162,1.6162,1.6162,6600000.0
2008-06-17 21:43:00,1.6162,1.61625,1.61605,1.6162,71700000.0
2008-06-17 21:44:00,1.6162,1.61635,1.61605,1.61635,190100000.0
2008-06-17 21:45:00,1.6163,1.6163,1.61585,1.61595,104600000.0
2008-06-17 21:46:00,1.61595,1.616,1.6159,1.61595,19700000.0
2008-06-17 21:47:00,1.616,1.61605,1.6158,1.6158,49100000.0
2008-06-17 21:48:00,1.6158,1.6159,1.61575,1.6158,174700000.0
2008-06-17 21:49:00,1.61585,1.6159,1.61575,1.6159,106099999.0
2008-06-17 21:50:00,1.6159,1.616,1.6159,1.616,11200000.0
2008-06-17 21:51:00,1.61595,1.616,1.6159,1.616,34400000.0
2008-06-17 21:52:00,1.616,1.61615,1.616,1.6161,54600000.0
2008-06-17 21:53:00,1.6161,1.61615,1.6161,1.6161,25700000.0
2008-06-17 21:54:00,1.6161,1.61615,1.6159,1.616,78100000.0
2008-06-17 21:55:00,1.616,1.6161,1.6159,1.6161,24800000.0
2008-06-17 21:56:00,1.6161,1.6162,1.6159,1.616,206200001.0
2008-06-17 21:57:00,1.616,1.6161,1.616,1.616,255400000.0
2008-06-17 21:58:00,1.616,1.61605,1.6158,1.61585,46600000.0
2008-06-17 21:59:00,1.61595,1.61595,1.61555,1.61555,132600000.0
2008-06-17 22:00:00,1.61555,1.6158,1.61545,1.6155,202400000.0
2008-06-17 22:01:00,1.6155,1.6157,1.6155,1.6155,149800000.0
2008-06-17 22:02:00,1.61514,1.61536,1.61514,1.61524,40000000.0
2008-06-17 22:03:00,1.61545,1.6155,1.61545,1.6155,59599999.0
2008-06-17 22:04:00,1.61555,1.61555,1.6155,1.6155,21800000.0
2008-06-17 22:05:00,1.61565,1.61575,1.6156,1.61575,96099999.0
2008-06-17 22:06:00,1.6157,1.61595,1.6157,1.6159,240899999.0
2008-06-17 22:07:00,1.6159,1.6159,1.6159,1.6159,4000000.0
2008-06-17 22:08:00,1.6159,1.6159,1.6158,1.6158,21500000.0
2008-06-17 22:09:00,1.6158,1.6158,1.6157,1.61575,35000000.0
2008-06-17 22:10:00,1.6158,1.6158,1.6157,1.6157,10800000.0
2008-06-17 22:11:00,1.6157,1.6158,1.6157,1.6158,15000000.0
2008-06-17 22:12:00,1.6158,1.61585,1.6157,1.61585,41500000.0
2008-06-17 22:13:00,1.61585,1.61595,1.6158,1.61585,57600000.0
2008-06-17 22:14:00,1.6159,1.6159,1.6159,1.6159,10900000.0
2008-06-17 22:15:00,1.6159,1.6159,1.6158,1.6158,9500000.0
2008-06-17 22:16:00,1.6157,1.61585,1.6157,1.61585,91899999.0
2008-06-17 22:17:00,1.6158,1.6158,1.6158,1.6158,5600000.0
2008-06-17 22:18:00,1.6158,1.6158,1.6158,1.6158,16900000.0
2008-06-17 22:19:00,1.6158,1.61585,1.6158,1.61585,30200000.0
2008-06-17 22:20:00,1.61534,1.61578,1.61533,1.61533,605000003.0
2008-06-17 22:21:00,1.61562,1.61564,1.61538,1.61538,302299999.0
2008-06-17 22:22:00,1.61557,1.6157,1.61547,1.61567,618299999.0
2008-06-17 22:23:00,1.61585,1.61605,1.61585,1.616,73800000.0
2008-06-17 22:24:00,1.61605,1.61605,1.61595,1.61595,7000000.0
2008-06-17 22:25:00,1.61595,1.61595,1.61595,1.61595,1000000.0
2008-06-17 22:26:00,1.61595,1.61595,1.6155,1.6155,127800000.0
2008-06-17 22:27:00,1.6155,1.61555,1.6155,1.6155,98399999.0
2008-06-17 22:28:00,1.61545,1.6155,1.61545,1.6155,26700000.0
2008-06-17 22:29:00,1.6154,1.6154,1.6154,1.6154,2000000.0
2008-06-17 22:30:00,1.6154,1.6155,1.6154,1.6155,14400000.0
2008-06-17 22:31:00,1.6155,1.6155,1.6154,1.6155,114500000.0
2008-06-17 22:32:00,1.61545,1.61545,1.6151,1.6153,277900000.0
2008-06-17 22:33:00,1.6153,1.6155,1.6145,1.6153,163000000.0
2008-06-17 22:34:00,1.6153,1.6161,1.6153,1.616,156500000.0
2008-06-17 22:35:00,1.616,1.616,1.6159,1.6159,82000000.0
2008-06-17 22:36:00,1.6159,1.6161,1.6159,1.616,39600000.0
2008-06-17 22:37:00,1.616,1.616,1.616,1.616,34800000.0
2008-06-17 22:38:00,1.616,1.6161,1.61595,1.6161,75800000.0
2008-06-17 22:39:00,1.6161,1.61615,1.6161,1.6161,42600000.0
2008-06-17 22:40:00,1.61605,1.6161,1.616,1.61605,8000000.0
2008-06-17 22:41:00,1.616,1.6163,1.616,1.6163,36300000.0
2008-06-17 22:42:00,1.6163,1.6167,1.6158,1.6158,100200000.0
2008-06-17 22:43:00,1.61575,1.616,1.61575,1.61585,56000000.0
2008-06-17 22:44:00,1.6159,1.6159,1.6157,1.6157,36000000.0
2008-06-17 22:45:00,1.6157,1.6159,1.6156,1.6156,90100000.0
2008-06-17 22:46:00,1.6156,1.6156,1.61535,1.6154,101800000.0
2008-06-17 22:47:00,1.6154,1.6159,1.61535,1.61565,56200000.0
2008-06-17 22:48:00,1.61565,1.61565,1.61555,1.61555,24300000.0
2008-06-17 22:49:00,1.6156,1.6158,1.61555,1.6158,30800000.0
2008-06-17 22:50:00,1.6158,1.6159,1.61575,1.6158,91300000.0
2008-06-17 22:51:00,1.6155,1.61585,1.6155,1.61585,4000000.0
2008-06-17 22:52:00,1.6158,1.6159,1.6158,1.6159,18300000.0
2008-06-17 22:53:00,1.6159,1.6159,1.61555,1.6156,77300000.0
2008-06-17 22:54:00,1.6156,1.6156,1.6153,1.6154,44600000.0
2008-06-17 22:55:00,1.6154,1.6154,1.6153,1.61535,18200000.0
2008-06-17 22:56:00,1.61535,1.61535,1.6153,1.61535,4400000.0
2008-06-17 22:57:00,1.6153,1.6157,1.6153,1.61565,46000000.0
2008-06-17 22:58:00,1.6154,1.61575,1.6154,1.61575,8600000.0
2008-06-17 22:59:00,1.61575,1.61575,1.61575,1.61575,2000000.0
2008-06-17 23:00:00,1.61575,1.61575,1.61575,1.61575,1000000.0
2008-06-17 23:01:00,1.6152,1.6154,1.6152,1.6154,48700000.0
2008-06-17 23:02:00,1.6153,1.6155,1.6153,1.6154,44600000.0
2008-06-17 23:03:00,1.6154,1.6156,1.6153,1.6155,117700000.0
2008-06-17 23:04:00,1.6155,1.6158,1.6153,1.6155,223800000.0
2008-06-17 23:05:00,1.6155,1.6155,1.6152,1.6155,100200000.0
2008-06-17 23:06:00,1.6155,1.6157,1.6153,1.6157,18700000.0
2008-06-17 23:07:00,1.6155,1.6157,1.61515,1.61535,31300000.0
2008-06-17 23:08:00,1.6153,1.6158,1.6152,1.6157,71800000.0
2008-06-17 23:09:00,1.6157,1.6157,1.61545,1.61565,50700000.0
2008-06-17 23:10:00,1.61565,1.61565,1.61565,1.61565,3600000.0
2008-06-17 23:11:00,1.61545,1.616,1.61545,1.6159,24100000.0
2008-06-17 23:12:00,1.6159,1.6159,1.6159,1.6159,1000000.0
2008-06-17 23:13:00,1.6155,1.6155,1.6155,1.6155,2000000.0
2008-06-17 23:14:00,1.6155,1.6158,1.6155,1.6158,37800000.0
2008-06-17 23:15:00,1.6158,1.6158,1.6158,1.6158,56600000.0
2008-06-17 23:16:00,1.6158,1.6158,1.6156,1.6156,29800000.0
2008-06-17 23:17:00,1.6156,1.6156,1.6155,1.6155,32800000.0
2008-06-17 23:18:00,1.61506,1.61548,1.61506,1.61523,227500002.0
2008-06-17 23:19:00,1.61524,1.61531,1.61508,1.61508,116999999.0
2008-06-17 23:20:00,1.6155,1.6155,1.6155,1.6155,8000000.0
2008-06-17 23:21:00,1.6155,1.616,1.6155,1.6159,101799999.0
2008-06-17 23:22:00,1.6158,1.6159,1.6156,1.6158,60400000.0
2008-06-17 23:23:00,1.6158,1.6158,1.6155,1.6155,180200001.0
2008-06-17 23:24:00,1.6157,1.6159,1.6157,1.6159,46700000.0
2008-06-17 23:25:00,1.6159,1.6159,1.6155,1.6155,35500000.0
2008-06-17 23:26:00,1.6157,1.6161,1.6155,1.6155,43000000.0
2008-06-17 23:27:00,1.6155,1.61555,1.6155,1.61555,4400000.0
2008-06-17 23:28:00,1.6159,1.61645,1.6155,1.6155,10200000.0
2008-06-17 23:29:00,1.6157,1.6159,1.6157,1.6159,25800000.0
2008-06-17 23:30:00,1.6159,1.6159,1.6155,1.61565,43700000.0
2008-06-17 23:31:00,1.6156,1.6156,1.61555,1.61555,2000000.0
2008-06-17 23:32:00,1.6155,1.6155,1.6155,1.6155,27600000.0
2008-06-17 23:33:00,1.6155,1.6155,1.6155,1.6155,122800000.0
2008-06-17 23:34:00,1.6155,1.6155,1.6155,1.6155,94000000.0
2008-06-17 23:35:00,1.6155,1.61585,1.6155,1.6156,130800000.0
2008-06-17 23:36:00,1.6156,1.6156,1.6155,1.6156,50500000.0
2008-06-17 23:37:00,1.6156,1.6158,1.6155,1.6155,58800000.0
2008-06-17 23:38:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-06-17 23:39:00,1.6154,1.6154,1.6154,1.6154,33800000.0
2008-06-17 23:40:00,1.6154,1.6154,1.6154,1.6154,37600000.0
2008-06-17 23:41:00,1.6155,1.6156,1.6155,1.6155,143500000.0
2008-06-17 23:42:00,1.6154,1.6154,1.6154,1.6154,26100000.0
2008-06-17 23:43:00,1.6154,1.6155,1.6154,1.6155,98800000.0
2008-06-17 23:44:00,1.61525,1.61555,1.61522,1.61555,352799999.0
2008-06-17 23:45:00,1.6155,1.6155,1.6155,1.6155,36900000.0
2008-06-17 23:46:00,1.61518,1.61563,1.61505,1.61534,368400001.0
2008-06-17 23:47:00,1.6155,1.6155,1.6155,1.6155,14000000.0
2008-06-17 23:48:00,1.6155,1.6155,1.6155,1.6155,2000000.0
2008-06-17 23:49:00,1.61544,1.61544,1.61499,1.61502,371800003.0
2008-06-17 23:50:00,1.6154,1.6154,1.6154,1.6154,17900000.0
2008-06-17 23:51:00,1.61525,1.61535,1.6152,1.6153,303299998.0
2008-06-17 23:52:00,1.6152,1.61542,1.61513,1.61542,247799998.0
2008-06-17 23:53:00,1.6155,1.61558,1.61545,1.61545,75999999.0
2008-06-17 23:54:00,1.61529,1.61559,1.61528,1.6153,246099998.0
2008-06-17 23:55:00,1.61523,1.61559,1.61523,1.61541,152800000.0
2008-06-17 23:56:00,1.61518,1.61536,1.61518,1.61527,53600000.0
2008-06-17 23:57:00,1.61528,1.61537,1.61509,1.61534,424899997.0
2008-06-17 23:58:00,1.6155,1.6155,1.6155,1.6155,4200000.0
2008-06-17 23:59:00,1.6154,1.6154,1.6154,1.6154,14600000.0
2008-06-18 00:00:00,1.6154,1.6154,1.6154,1.6154,9700000.0
2008-06-18 00:01:00,1.6154,1.6155,1.6154,1.6155,20400000.0
2008-06-18 00:02:00,1.6152,1.6154,1.61511,1.61526,248100000.0
2008-06-18 00:03:00,1.6154,1.6154,1.6154,1.6154,19500000.0
2008-06-18 00:04:00,1.61528,1.61536,1.61515,1.61522,112100000.0
2008-06-18 00:05:00,1.6154,1.6154,1.6154,1.6154,31999999.0
2008-06-18 00:06:00,1.6154,1.6154,1.6154,1.6154,38399999.0
2008-06-18 00:07:00,1.61521,1.61532,1.61485,1.61497,546900000.0
2008-06-18 00:08:00,1.6154,1.6156,1.6154,1.6156,5400000.0
2008-06-18 00:09:00,1.6156,1.6156,1.6155,1.6155,6000000.0
2008-06-18 00:10:00,1.6155,1.6155,1.6155,1.6155,5300000.0
2008-06-18 00:11:00,1.61532,1.61543,1.61514,1.61535,355299998.0
2008-06-18 00:12:00,1.6153,1.61535,1.6153,1.61535,2000000.0
2008-06-18 00:13:00,1.61535,1.6154,1.61535,1.61535,4000000.0
2008-06-18 00:14:00,1.6154,1.6154,1.61535,1.61535,3000000.0
2008-06-18 00:15:00,1.61535,1.61535,1.61535,1.61535,1000000.0
2008-06-18 00:16:00,1.6155,1.6155,1.6155,1.6155,11700000.0
2008-06-18 00:17:00,1.61555,1.6157,1.61555,1.6156,44200000.0
2008-06-18 00:18:00,1.6156,1.6156,1.6155,1.6155,42000000.0
2008-06-18 00:19:00,1.6155,1.6155,1.6154,1.6154,2000000.0
2008-06-18 00:20:00,1.6152,1.6155,1.6152,1.6155,9400000.0
2008-06-18 00:21:00,1.6154,1.6155,1.6154,1.6155,3800000.0
2008-06-18 00:22:00,1.6155,1.6155,1.6155,1.6155,2800000.0
2008-06-18 00:23:00,1.6154,1.6154,1.6154,1.6154,1000000.0
2008-06-18 00:24:00,1.6154,1.6154,1.6154,1.6154,1000000.0
2008-06-18 00:25:00,1.6155,1.6155,1.6155,1.6155,28400000.0
2008-06-18 00:26:00,1.6155,1.6155,1.6155,1.6155,15800000.0
2008-06-18 00:27:00,1.6155,1.6156,1.6155,1.6156,123300001.0
2008-06-18 00:28:00,1.6156,1.6156,1.6156,1.6156,3200000.0
2008-06-18 00:29:00,1.6155,1.6156,1.6155,1.6156,4000000.0
2008-06-18 00:30:00,1.6156,1.6156,1.6156,1.6156,25000000.0
2008-06-18 00:31:00,1.6156,1.6156,1.61555,1.61555,2000000.0
2008-06-18 00:32:00,1.61555,1.61555,1.61555,1.61555,1000000.0
2008-06-18 00:33:00,1.61538,1.61564,1.61537,1.61549,330799999.0
2008-06-18 00:34:00,1.61501,1.61543,1.61501,1.61543,471700000.0
2008-06-18 00:35:00,1.61557,1.61557,1.61521,1.61542,615299999.0
2008-06-18 00:36:00,1.61537,1.61559,1.61533,1.61551,309900000.0
2008-06-18 00:37:00,1.61552,1.61561,1.61537,1.61553,106599999.0
2008-06-18 00:38:00,1.61542,1.61567,1.6153,1.6153,54100000.0
2008-06-18 00:39:00,1.61549,1.61562,1.61531,1.61553,135400000.0
2008-06-18 00:40:00,1.61516,1.61539,1.61516,1.61538,150399999.0
2008-06-18 00:41:00,1.6156,1.6156,1.6156,1.6156,4000000.0
2008-06-18 00:42:00,1.61555,1.6158,1.6155,1.6155,90300000.0
2008-06-18 00:43:00,1.6155,1.6155,1.6155,1.6155,134800001.0
2008-06-18 00:44:00,1.6155,1.6155,1.6155,1.6155,33100000.0
2008-06-18 00:45:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-06-18 00:46:00,1.6155,1.6155,1.6155,1.6155,2000000.0
2008-06-18 00:47:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-06-18 00:48:00,1.6155,1.61555,1.6155,1.6155,173900001.0
2008-06-18 00:49:00,1.6157,1.6158,1.6156,1.6156,137300001.0
2008-06-18 00:50:00,1.6156,1.61595,1.6155,1.6155,356900002.0
2008-06-18 00:51:00,1.6155,1.6155,1.6155,1.6155,21600000.0
2008-06-18 00:52:00,1.6155,1.6156,1.6155,1.6155,412499997.0
2008-06-18 00:53:00,1.6155,1.6156,1.6155,1.6155,168499999.0
2008-06-18 00:54:00,1.6155,1.6155,1.6155,1.6155,122099998.0
2008-06-18 00:55:00,1.6155,1.6155,1.6155,1.6155,50000001.0
2008-06-18 00:56:00,1.61526,1.61557,1.61526,1.6155,42800000.0
2008-06-18 00:57:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-06-18 00:58:00,1.6155,1.6155,1.61545,1.61545,5000000.0
2008-06-18 00:59:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-06-18 01:00:00,1.6155,1.6155,1.6155,1.6155,73400000.0
2008-06-18 01:01:00,1.6155,1.6155,1.6154,1.6155,18200000.0
2008-06-18 01:02:00,1.6155,1.6156,1.6155,1.6155,209000000.0
2008-06-18 01:03:00,1.6155,1.6155,1.6154,1.6154,12600000.0
2008-06-18 01:04:00,1.6154,1.6154,1.61535,1.6154,5000000.0
2008-06-18 01:05:00,1.6154,1.61545,1.6154,1.61545,6000000.0
2008-06-18 01:06:00,1.61545,1.6155,1.61545,1.6155,8000000.0
2008-06-18 01:07:00,1.61545,1.61545,1.6154,1.6154,2000000.0
2008-06-18 01:08:00,1.61514,1.61554,1.61514,1.61531,65800000.0
2008-06-18 01:09:00,1.61545,1.61545,1.6154,1.6154,3000000.0
2008-06-18 01:10:00,1.61545,1.61545,1.61535,1.6154,10000000.0
2008-06-18 01:11:00,1.6154,1.6154,1.61535,1.61535,2000000.0
2008-06-18 01:12:00,1.6156,1.6157,1.6155,1.6155,66900000.0
2008-06-18 01:13:00,1.6155,1.6155,1.61535,1.61535,15500000.0
2008-06-18 01:14:00,1.6154,1.61545,1.6154,1.6154,4000000.0
2008-06-18 01:15:00,1.6154,1.61545,1.6154,1.6154,7000000.0
2008-06-18 01:16:00,1.61545,1.6156,1.6154,1.6155,92100000.0
2008-06-18 01:17:00,1.6154,1.6154,1.6154,1.6154,1000000.0
2008-06-18 01:18:00,1.6154,1.6154,1.61535,1.6154,3000000.0
2008-06-18 01:19:00,1.6154,1.6155,1.6154,1.6155,3000000.0
2008-06-18 01:20:00,1.61545,1.6155,1.61545,1.6155,4000000.0
2008-06-18 01:21:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-06-18 01:22:00,1.6155,1.6155,1.6155,1.6155,40400000.0
2008-06-18 01:23:00,1.6155,1.6156,1.6155,1.6155,60600000.0
2008-06-18 01:24:00,1.6155,1.6155,1.6153,1.6155,83300000.0
2008-06-18 01:25:00,1.6155,1.6155,1.6155,1.6155,44200000.0
2008-06-18 01:26:00,1.6155,1.6155,1.6155,1.6155,13500000.0
2008-06-18 01:27:00,1.6155,1.6155,1.6155,1.6155,2800000.0
2008-06-18 01:28:00,1.6155,1.6155,1.6155,1.6155,19600000.0
2008-06-18 01:29:00,1.6155,1.61555,1.6155,1.6155,38100000.0
2008-06-18 01:30:00,1.6155,1.6156,1.6155,1.6155,170700004.0
2008-06-18 01:31:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-06-18 01:32:00,1.6155,1.6155,1.6155,1.6155,227900001.0
2008-06-18 01:33:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2008-06-18 01:34:00,1.61555,1.6157,1.6155,1.6155,267800000.0
2008-06-18 01:35:00,1.6155,1.6156,1.6155,1.6155,187800000.0
2008-06-18 01:36:00,1.6155,1.6155,1.6155,1.6155,22600000.0
2008-06-18 01:37:00,1.6155,1.6155,1.6155,1.6155,46800001.0
2008-06-18 01:38:00,1.6155,1.6155,1.6155,1.6155,31500001.0
2008-06-18 01:39:00,1.6155,1.6155,1.6155,1.6155,1600000.0
2008-06-18 01:40:00,1.6152,1.61543,1.6152,1.6154,110500000.0
2008-06-18 01:41:00,1.6155,1.6155,1.6155,1.6155,5800000.0
2008-06-18 01:42:00,1.6155,1.6155,1.6155,1.6155,4200000.0
2008-06-18 01:43:00,1.61545,1.61561,1.61534,1.61534,22300000.0
2008-06-18 01:44:00,1.6155,1.6155,1.6155,1.6155,66500000.0
2008-06-18 01:45:00,1.6155,1.6155,1.6155,1.6155,69100000.0
2008-06-18 01:46:00,1.6155,1.6155,1.6155,1.6155,122199999.0
2008-06-18 01:47:00,1.6155,1.6155,1.6155,1.6155,87400000.0
2008-06-18 01:48:00,1.6155,1.6155,1.6155,1.6155,19600000.0
2008-06-18 01:49:00,1.6155,1.6155,1.6155,1.6155,80500000.0
2008-06-18 01:50:00,1.6155,1.61555,1.6155,1.6155,135999999.0
2008-06-18 01:51:00,1.6155,1.6155,1.6155,1.6155,89900001.0
2008-06-18 01:52:00,1.6155,1.6155,1.6155,1.6155,23700000.0
2008-06-18 01:53:00,1.6155,1.6155,1.6155,1.6155,1600000.0
2008-06-18 01:54:00,1.6155,1.6155,1.6155,1.6155,27100000.0
2008-06-18 01:55:00,1.6155,1.6155,1.6155,1.6155,1600000.0
2008-06-18 01:56:00,1.6155,1.6155,1.6155,1.6155,68999999.0
2008-06-18 01:57:00,1.6155,1.6155,1.6155,1.6155,100000000.0
2008-06-18 01:58:00,1.6155,1.6155,1.6155,1.6155,49800000.0
2008-06-18 01:59:00,1.6155,1.6155,1.6155,1.6155,47400000.0
2008-06-18 02:00:00,1.6155,1.61555,1.6155,1.61555,148099999.0
2008-06-18 02:01:00,1.6156,1.6157,1.61555,1.61565,40000000.0
2008-06-18 02:02:00,1.61565,1.6157,1.6156,1.61565,15000000.0
2008-06-18 02:03:00,1.61565,1.6157,1.61565,1.61565,14000000.0
2008-06-18 02:04:00,1.6157,1.6157,1.61565,1.61565,6000000.0
2008-06-18 02:05:00,1.61565,1.6157,1.61555,1.61565,7000000.0
2008-06-18 02:06:00,1.61533,1.61541,1.61501,1.61541,37300000.0
2008-06-18 02:07:00,1.6155,1.6157,1.6155,1.6156,50800000.0
2008-06-18 02:08:00,1.6155,1.61555,1.6155,1.61555,22299999.0
2008-06-18 02:09:00,1.61555,1.61555,1.6155,1.6155,93700000.0
2008-06-18 02:10:00,1.61555,1.61555,1.61555,1.61555,2000000.0
2008-06-18 02:11:00,1.6156,1.6156,1.6155,1.6155,278400002.0
2008-06-18 02:12:00,1.61555,1.6156,1.6155,1.6155,290299999.0
2008-06-18 02:13:00,1.6155,1.6156,1.6155,1.61555,106600000.0
2008-06-18 02:14:00,1.6155,1.61555,1.6155,1.61555,126199999.0
2008-06-18 02:15:00,1.6155,1.61555,1.6155,1.61555,34399999.0
2008-06-18 02:16:00,1.6155,1.6156,1.6155,1.61555,204999999.0
2008-06-18 02:17:00,1.61555,1.61555,1.6155,1.61555,123200000.0
2008-06-18 02:18:00,1.6155,1.61555,1.6155,1.6155,215499998.0
2008-06-18 02:19:00,1.6155,1.6155,1.6155,1.6155,324900002.0
2008-06-18 02:20:00,1.6155,1.6156,1.6155,1.6155,361400001.0
2008-06-18 02:21:00,1.6155,1.6158,1.6155,1.6158,154700001.0
2008-06-18 02:22:00,1.6158,1.6159,1.6155,1.61555,147199999.0
2008-06-18 02:23:00,1.6155,1.6155,1.6155,1.6155,37799999.0
2008-06-18 02:24:00,1.6155,1.6156,1.6155,1.61555,117199999.0
2008-06-18 02:25:00,1.6155,1.61555,1.6155,1.61555,26500000.0
2008-06-18 02:26:00,1.61555,1.61555,1.6155,1.61555,88500000.0
2008-06-18 02:27:00,1.61532,1.61532,1.615,1.61507,247900001.0
2008-06-18 02:28:00,1.6155,1.6155,1.6155,1.6155,38200000.0
2008-06-18 02:29:00,1.6155,1.61555,1.6155,1.61555,32400000.0
2008-06-18 02:30:00,1.6156,1.6156,1.6155,1.6155,19500000.0
2008-06-18 02:31:00,1.6153,1.6155,1.6153,1.6155,109500000.0
2008-06-18 02:32:00,1.6155,1.6155,1.6155,1.6155,143600000.0
2008-06-18 02:33:00,1.6155,1.6156,1.6155,1.6155,92900000.0
2008-06-18 02:34:00,1.6155,1.6156,1.6155,1.6155,21100000.0
2008-06-18 02:35:00,1.6155,1.6156,1.6155,1.6155,78600000.0
2008-06-18 02:36:00,1.6155,1.6155,1.6155,1.6155,23100000.0
2008-06-18 02:37:00,1.6155,1.6156,1.6155,1.6155,99300000.0
2008-06-18 02:38:00,1.61535,1.6155,1.61535,1.6155,24500000.0
2008-06-18 02:39:00,1.6155,1.6155,1.6155,1.6155,56500000.0
2008-06-18 02:40:00,1.6155,1.6155,1.6155,1.6155,2000000.0
2008-06-18 02:41:00,1.6155,1.6155,1.6155,1.6155,8700000.0
2008-06-18 02:42:00,1.6155,1.6155,1.6155,1.6155,13000000.0
2008-06-18 02:43:00,1.6155,1.6155,1.6155,1.6155,5600000.0
2008-06-18 02:44:00,1.6153,1.6155,1.6153,1.6155,9600000.0
2008-06-18 02:45:00,1.6155,1.6155,1.6155,1.6155,6700000.0
2008-06-18 02:46:00,1.61525,1.6155,1.61525,1.6155,22200000.0
2008-06-18 02:47:00,1.61525,1.6155,1.61525,1.6155,8900000.0
2008-06-18 02:48:00,1.61525,1.61525,1.61525,1.61525,1000000.0
2008-06-18 02:49:00,1.6152,1.6154,1.61515,1.6154,5000000.0
2008-06-18 02:50:00,1.6155,1.6155,1.6155,1.6155,6500000.0
2008-06-18 02:51:00,1.6155,1.6155,1.6155,1.6155,10900000.0
2008-06-18 02:52:00,1.6155,1.61555,1.6155,1.6155,19500000.0
2008-06-18 02:53:00,1.6155,1.6155,1.6155,1.6155,25800000.0
2008-06-18 02:54:00,1.61525,1.6153,1.61525,1.6153,8000000.0
2008-06-18 02:55:00,1.6153,1.61565,1.6152,1.61565,17000000.0
2008-06-18 02:56:00,1.61565,1.61565,1.6154,1.61545,18000000.0
2008-06-18 02:57:00,1.61545,1.61545,1.61515,1.61515,2000000.0
2008-06-18 02:58:00,1.6151,1.6155,1.61505,1.6155,20900000.0
2008-06-18 02:59:00,1.6155,1.6155,1.6155,1.6155,54400000.0
2008-06-18 03:00:00,1.6155,1.6155,1.61535,1.6155,67400000.0
2008-06-18 03:01:00,1.6154,1.61545,1.6154,1.61545,92000000.0
2008-06-18 03:02:00,1.6154,1.6154,1.6154,1.6154,7900000.0
2008-06-18 03:03:00,1.6154,1.61545,1.61525,1.6154,15600000.0
2008-06-18 03:04:00,1.61545,1.6155,1.61535,1.6154,43300000.0
2008-06-18 03:05:00,1.61535,1.61545,1.6153,1.61545,34100000.0
2008-06-18 03:06:00,1.61545,1.6155,1.6154,1.61545,35300000.0
2008-06-18 03:07:00,1.61545,1.61545,1.6154,1.61545,10600000.0
2008-06-18 03:08:00,1.6154,1.61545,1.6154,1.61545,34400000.0
2008-06-18 03:09:00,1.61545,1.61555,1.61545,1.6155,7900000.0
2008-06-18 03:10:00,1.61555,1.61555,1.61555,1.61555,1000000.0
2008-06-18 03:11:00,1.61555,1.61575,1.61555,1.6157,42000000.0
2008-06-18 03:12:00,1.6157,1.6157,1.6155,1.6156,67700000.0
2008-06-18 03:13:00,1.6156,1.61565,1.6156,1.6156,10800000.0
2008-06-18 03:14:00,1.6156,1.61565,1.6156,1.6156,16900000.0
2008-06-18 03:15:00,1.6156,1.6157,1.6156,1.6157,4800000.0
2008-06-18 03:16:00,1.61565,1.6157,1.61565,1.6157,6400000.0
2008-06-18 03:17:00,1.6157,1.6157,1.6156,1.6156,28900000.0
2008-06-18 03:18:00,1.6156,1.6157,1.6156,1.6157,44800000.0
2008-06-18 03:19:00,1.6157,1.6157,1.6156,1.6156,24700000.0
2008-06-18 03:20:00,1.6156,1.6156,1.6156,1.6156,16700000.0
2008-06-18 03:21:00,1.6156,1.61565,1.6156,1.6156,26500000.0
2008-06-18 03:22:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-06-18 03:23:00,1.61545,1.6155,1.61545,1.6155,7000000.0
2008-06-18 03:24:00,1.6155,1.6155,1.6155,1.6155,3000000.0
2008-06-18 03:25:00,1.6156,1.6157,1.6156,1.61565,20400000.0
2008-06-18 03:26:00,1.6156,1.61565,1.6156,1.6156,42100000.0
2008-06-18 03:27:00,1.6156,1.6157,1.6156,1.6156,23600000.0
2008-06-18 03:28:00,1.6156,1.61565,1.6156,1.6156,66800000.0
2008-06-18 03:29:00,1.6156,1.6156,1.61555,1.61555,47300000.0
2008-06-18 03:30:00,1.61545,1.61545,1.6154,1.61545,44800000.0
2008-06-18 03:31:00,1.6154,1.61555,1.6154,1.61545,19200000.0
2008-06-18 03:32:00,1.6154,1.61545,1.6153,1.6154,181999999.0
2008-06-18 03:33:00,1.6154,1.6156,1.6154,1.61555,28000000.0
2008-06-18 03:34:00,1.61555,1.61555,1.61535,1.61545,64000000.0
2008-06-18 03:35:00,1.61545,1.61555,1.6153,1.61545,64400000.0
2008-06-18 03:36:00,1.61545,1.61555,1.6154,1.61545,27000000.0
2008-06-18 03:37:00,1.61545,1.61555,1.61545,1.61555,9000000.0
2008-06-18 03:38:00,1.6155,1.6157,1.61535,1.6157,91800000.0
2008-06-18 03:39:00,1.6157,1.6157,1.6153,1.6153,157200000.0
2008-06-18 03:40:00,1.6153,1.6156,1.61525,1.61535,250400000.0
2008-06-18 03:41:00,1.61535,1.6154,1.61525,1.6153,174700000.0
2008-06-18 03:42:00,1.6153,1.6154,1.6153,1.61535,23800000.0
2008-06-18 03:43:00,1.6153,1.6155,1.6153,1.6155,28499999.0
2008-06-18 03:44:00,1.6155,1.6155,1.6154,1.61545,4000000.0
2008-06-18 03:45:00,1.61545,1.6155,1.61545,1.6155,9400000.0
2008-06-18 03:46:00,1.6155,1.61555,1.6155,1.61555,79200000.0
2008-06-18 03:47:00,1.61555,1.61555,1.6155,1.6155,15900000.0
2008-06-18 03:48:00,1.61535,1.6155,1.61535,1.6155,3000000.0
2008-06-18 03:49:00,1.6155,1.6155,1.6155,1.6155,11000000.0
2008-06-18 03:50:00,1.61535,1.6157,1.61535,1.61555,82000000.0
2008-06-18 03:51:00,1.6156,1.61565,1.6155,1.61555,62699999.0
2008-06-18 03:52:00,1.61555,1.61555,1.6155,1.6155,92200000.0
2008-06-18 03:53:00,1.6155,1.6157,1.6155,1.6156,159300000.0
2008-06-18 03:54:00,1.6156,1.6156,1.6155,1.6155,101799999.0
2008-06-18 03:55:00,1.6155,1.6157,1.6153,1.6155,185200000.0
2008-06-18 03:56:00,1.6155,1.6157,1.61535,1.6157,215500000.0
2008-06-18 03:57:00,1.6157,1.6157,1.6157,1.6157,3800000.0
2008-06-18 03:58:00,1.61555,1.61555,1.61555,1.61555,3000000.0
2008-06-18 03:59:00,1.6155,1.6157,1.6155,1.6157,20400000.0
2008-06-18 04:00:00,1.6157,1.6157,1.6153,1.61535,96800000.0
2008-06-18 04:01:00,1.61535,1.6156,1.6153,1.6155,119200000.0
2008-06-18 04:02:00,1.6155,1.6155,1.6155,1.6155,9600000.0
2008-06-18 04:03:00,1.6154,1.6155,1.6154,1.6155,4000000.0
2008-06-18 04:04:00,1.6155,1.6155,1.6155,1.6155,9000000.0
2008-06-18 04:05:00,1.6155,1.6155,1.6155,1.6155,31300000.0
2008-06-18 04:06:00,1.6155,1.6155,1.61535,1.6154,39700000.0
2008-06-18 04:07:00,1.61545,1.6155,1.61535,1.6155,29400000.0
2008-06-18 04:08:00,1.6154,1.61545,1.6154,1.61545,3000000.0
2008-06-18 04:09:00,1.6155,1.6155,1.6155,1.6155,11100000.0
2008-06-18 04:10:00,1.6155,1.6155,1.6155,1.6155,15800000.0
2008-06-18 04:11:00,1.61545,1.6155,1.61545,1.6155,15500000.0
2008-06-18 04:12:00,1.6155,1.6155,1.6155,1.6155,27700000.0
2008-06-18 04:13:00,1.6156,1.6157,1.61555,1.61555,67100000.0
2008-06-18 04:14:00,1.61555,1.61555,1.6155,1.6155,222600001.0
2008-06-18 04:15:00,1.6155,1.6155,1.61525,1.61525,106200000.0
2008-06-18 04:16:00,1.61525,1.6153,1.61525,1.6153,17900000.0
2008-06-18 04:17:00,1.6153,1.61535,1.6153,1.61535,19900000.0
2008-06-18 04:18:00,1.6153,1.6153,1.6153,1.6153,2600000.0
2008-06-18 04:19:00,1.6153,1.6153,1.6153,1.6153,24900000.0
2008-06-18 04:20:00,1.6153,1.6154,1.6153,1.6154,18700000.0
2008-06-18 04:21:00,1.6153,1.61555,1.6153,1.61555,42600000.0
2008-06-18 04:22:00,1.61555,1.61555,1.6155,1.61555,244000000.0
2008-06-18 04:23:00,1.6155,1.61555,1.6155,1.61555,232699998.0
2008-06-18 04:24:00,1.6155,1.61555,1.6153,1.61535,195100001.0
2008-06-18 04:25:00,1.61535,1.6157,1.6153,1.6155,334399999.0
2008-06-18 04:26:00,1.6155,1.6157,1.61535,1.6155,52700000.0
2008-06-18 04:27:00,1.6155,1.61555,1.6153,1.61545,67100000.0
2008-06-18 04:28:00,1.6155,1.6156,1.6155,1.61555,17000000.0
2008-06-18 04:29:00,1.6156,1.6156,1.6153,1.6154,151100000.0
2008-06-18 04:30:00,1.61535,1.61555,1.6153,1.6154,127500000.0
2008-06-18 04:31:00,1.61545,1.6155,1.6153,1.61535,61900000.0
2008-06-18 04:32:00,1.61535,1.6156,1.6153,1.6155,395199998.0
2008-06-18 04:33:00,1.6155,1.61555,1.6155,1.61555,103500000.0
2008-06-18 04:34:00,1.61565,1.6157,1.61535,1.61535,56600000.0
2008-06-18 04:35:00,1.6153,1.61555,1.6153,1.6155,58900000.0
2008-06-18 04:36:00,1.61545,1.61555,1.61545,1.6155,29800000.0
2008-06-18 04:37:00,1.6155,1.6156,1.6154,1.6154,28200000.0
2008-06-18 04:38:00,1.6154,1.61545,1.61535,1.61545,10600000.0
2008-06-18 04:39:00,1.61545,1.61545,1.6153,1.61535,47899999.0
2008-06-18 04:40:00,1.61535,1.61535,1.6153,1.61535,40700000.0
2008-06-18 04:41:00,1.61535,1.61535,1.6153,1.61535,27200000.0
2008-06-18 04:42:00,1.61535,1.61535,1.6153,1.61535,72800001.0
2008-06-18 04:43:00,1.61535,1.61535,1.6153,1.61535,23900000.0
2008-06-18 04:44:00,1.61507,1.61523,1.61477,1.61487,47200000.0
2008-06-18 04:45:00,1.6152,1.61535,1.6152,1.61535,5000000.0
2008-06-18 04:46:00,1.6152,1.6152,1.6152,1.6152,1000000.0
2008-06-18 04:47:00,1.6153,1.61535,1.61525,1.61525,123499997.0
2008-06-18 04:48:00,1.6153,1.61535,1.6153,1.6153,195400000.0
2008-06-18 04:49:00,1.61535,1.61535,1.6151,1.6152,92200000.0
2008-06-18 04:50:00,1.6152,1.6153,1.6151,1.61525,46100000.0
2008-06-18 04:51:00,1.6153,1.6155,1.61525,1.6153,30200000.0
2008-06-18 04:52:00,1.61515,1.61535,1.61515,1.61525,5400000.0
2008-06-18 04:53:00,1.6153,1.6154,1.61525,1.61535,28800000.0
2008-06-18 04:54:00,1.61535,1.61545,1.6152,1.61545,120600001.0
2008-06-18 04:55:00,1.6155,1.6155,1.61525,1.61525,100100000.0
2008-06-18 04:56:00,1.6153,1.6156,1.6153,1.6156,89300000.0
2008-06-18 04:57:00,1.6156,1.6156,1.6155,1.6155,12800000.0
2008-06-18 04:58:00,1.6153,1.6153,1.6153,1.6153,1000000.0
2008-06-18 04:59:00,1.61535,1.61555,1.61535,1.61555,6000000.0
2008-06-18 05:00:00,1.61555,1.61555,1.6152,1.6152,58000000.0
2008-06-18 05:01:00,1.6152,1.61545,1.6152,1.6154,32300000.0
2008-06-18 05:02:00,1.61535,1.61545,1.61525,1.6153,49700000.0
2008-06-18 05:03:00,1.6153,1.6154,1.6153,1.61535,28200000.0
2008-06-18 05:04:00,1.61535,1.6154,1.6153,1.61535,12400000.0
2008-06-18 05:05:00,1.6154,1.6154,1.6152,1.61535,161800000.0
2008-06-18 05:06:00,1.6154,1.6154,1.6153,1.6153,76600000.0
2008-06-18 05:07:00,1.61535,1.61535,1.6152,1.61535,108100000.0
2008-06-18 05:08:00,1.6154,1.6154,1.61525,1.61525,117800000.0
2008-06-18 05:09:00,1.6153,1.6153,1.6152,1.6152,100600000.0
2008-06-18 05:10:00,1.6152,1.61525,1.6152,1.6152,66200000.0
2008-06-18 05:11:00,1.6152,1.6153,1.6152,1.61525,16400000.0
2008-06-18 05:12:00,1.6152,1.6153,1.6152,1.61525,143599999.0
2008-06-18 05:13:00,1.61545,1.6155,1.61525,1.61525,33000000.0
2008-06-18 05:14:00,1.6153,1.6154,1.6153,1.61535,78100000.0
2008-06-18 05:15:00,1.6153,1.61535,1.6152,1.61525,166099998.0
2008-06-18 05:16:00,1.6153,1.61535,1.6152,1.6153,41900000.0
2008-06-18 05:17:00,1.61535,1.61535,1.6153,1.61535,10000000.0
2008-06-18 05:18:00,1.61525,1.61535,1.61525,1.61525,6000000.0
2008-06-18 05:19:00,1.61505,1.6153,1.61505,1.6153,4000000.0
2008-06-18 05:20:00,1.6153,1.6153,1.61525,1.61525,2000000.0
2008-06-18 05:21:00,1.61525,1.61525,1.61525,1.61525,2000000.0
2008-06-18 05:22:00,1.6153,1.61535,1.61525,1.61525,13000000.0
2008-06-18 05:23:00,1.6153,1.61535,1.6152,1.61525,29400000.0
2008-06-18 05:24:00,1.61525,1.61525,1.6152,1.61525,17300000.0
2008-06-18 05:25:00,1.61525,1.6153,1.6152,1.6153,22000000.0
2008-06-18 05:26:00,1.6153,1.6153,1.61525,1.61525,5000000.0
2008-06-18 05:27:00,1.6153,1.6153,1.61525,1.61525,8000000.0
2008-06-18 05:28:00,1.61525,1.61525,1.6152,1.61525,38300000.0
2008-06-18 05:29:00,1.6153,1.6153,1.6152,1.6152,12900000.0
2008-06-18 05:30:00,1.61525,1.6153,1.6152,1.61525,53299999.0
2008-06-18 05:31:00,1.61525,1.61525,1.61525,1.61525,2000000.0
2008-06-18 05:32:00,1.61515,1.61525,1.61515,1.61525,4000000.0
2008-06-18 05:33:00,1.6152,1.61525,1.6152,1.61525,16000000.0
2008-06-18 05:34:00,1.61525,1.61525,1.6152,1.61525,5000000.0
2008-06-18 05:35:00,1.61525,1.61525,1.61525,1.61525,1000000.0
2008-06-18 05:36:00,1.61525,1.6154,1.61525,1.6154,12200000.0
2008-06-18 05:37:00,1.6154,1.6154,1.6153,1.6153,15700000.0
2008-06-18 05:38:00,1.6154,1.6154,1.6154,1.6154,2000000.0
2008-06-18 05:39:00,1.6154,1.6154,1.6153,1.6153,122300002.0
2008-06-18 05:40:00,1.6153,1.6153,1.6153,1.6153,70800000.0
2008-06-18 05:41:00,1.6153,1.6154,1.6153,1.6154,46200000.0
2008-06-18 05:42:00,1.6154,1.6154,1.6154,1.6154,2000000.0
2008-06-18 05:43:00,1.6153,1.6154,1.6153,1.6154,93600000.0
2008-06-18 05:44:00,1.6154,1.6154,1.6154,1.6154,27400000.0
2008-06-18 05:45:00,1.6154,1.6154,1.6154,1.6154,44300000.0
2008-06-18 05:46:00,1.6155,1.6156,1.6154,1.61545,142700000.0
2008-06-18 05:47:00,1.61545,1.61545,1.6154,1.61545,16300000.0
2008-06-18 05:48:00,1.6153,1.6153,1.6153,1.6153,1000000.0
2008-06-18 05:49:00,1.61545,1.61545,1.61545,1.61545,2000000.0
2008-06-18 05:50:00,1.6153,1.6153,1.6153,1.6153,1000000.0
2008-06-18 05:51:00,1.6154,1.61545,1.6154,1.6154,31700001.0
2008-06-18 05:52:00,1.6155,1.6155,1.6154,1.61545,160200000.0
2008-06-18 05:53:00,1.61545,1.61545,1.6154,1.6154,54600000.0
2008-06-18 05:54:00,1.6154,1.61545,1.6154,1.61545,80399998.0
2008-06-18 05:55:00,1.61545,1.61545,1.61545,1.61545,4000000.0
2008-06-18 05:56:00,1.6155,1.6155,1.61535,1.61545,278299998.0
2008-06-18 05:57:00,1.6154,1.6155,1.6154,1.6155,133700000.0
2008-06-18 05:58:00,1.6155,1.6155,1.6154,1.6154,87000000.0
2008-06-18 05:59:00,1.6154,1.61545,1.6154,1.61545,46100001.0
2008-06-18 06:00:00,1.61545,1.6156,1.61545,1.61545,29500000.0
2008-06-18 06:01:00,1.61545,1.61545,1.6154,1.61545,30800000.0
2008-06-18 06:02:00,1.6154,1.61545,1.61535,1.6154,22400000.0
2008-06-18 06:03:00,1.6154,1.61545,1.6154,1.61545,76900000.0
2008-06-18 06:04:00,1.61545,1.61545,1.6154,1.6154,16200000.0
2008-06-18 06:05:00,1.6152,1.61544,1.61487,1.61492,80600000.0
2008-06-18 06:06:00,1.6154,1.6154,1.61515,1.6154,12900000.0
2008-06-18 06:07:00,1.6154,1.6154,1.6152,1.61525,24300000.0
2008-06-18 06:08:00,1.61525,1.61525,1.6152,1.6152,32000000.0
2008-06-18 06:09:00,1.6152,1.6152,1.6152,1.6152,2500000.0
2008-06-18 06:10:00,1.61505,1.6152,1.615,1.6152,18400000.0
2008-06-18 06:11:00,1.6152,1.6152,1.6152,1.6152,10700000.0
2008-06-18 06:12:00,1.6152,1.6152,1.61515,1.6152,13000000.0
2008-06-18 06:13:00,1.6152,1.6152,1.61515,1.61515,25400000.0
2008-06-18 06:14:00,1.61485,1.6152,1.6148,1.6152,28300000.0
2008-06-18 06:15:00,1.6152,1.6152,1.6151,1.61515,150000002.0
2008-06-18 06:16:00,1.61515,1.61515,1.6151,1.6151,97300000.0
2008-06-18 06:17:00,1.6151,1.61515,1.6151,1.61515,90800000.0
2008-06-18 06:18:00,1.6151,1.61515,1.615,1.61515,113300000.0
2008-06-18 06:19:00,1.61515,1.61515,1.6151,1.6151,35800000.0
2008-06-18 06:20:00,1.6151,1.6151,1.6151,1.6151,32600000.0
2008-06-18 06:21:00,1.6151,1.61515,1.6151,1.6151,187100000.0
2008-06-18 06:22:00,1.6151,1.61515,1.6151,1.61515,79500000.0
2008-06-18 06:23:00,1.6152,1.61525,1.61515,1.61525,32000000.0
2008-06-18 06:24:00,1.61525,1.61525,1.61525,1.61525,1000000.0
2008-06-18 06:25:00,1.6152,1.6153,1.6152,1.6152,100000001.0
2008-06-18 06:26:00,1.61505,1.61505,1.615,1.615,2000000.0
2008-06-18 06:27:00,1.61515,1.6153,1.61515,1.6152,37500000.0
2008-06-18 06:28:00,1.61485,1.6153,1.61485,1.6152,27900000.0
2008-06-18 06:29:00,1.61525,1.6153,1.6152,1.6152,29900000.0
2008-06-18 06:30:00,1.6152,1.6154,1.6152,1.61535,55100000.0
2008-06-18 06:31:00,1.6155,1.6157,1.61525,1.61525,80400000.0
2008-06-18 06:32:00,1.6153,1.61535,1.61525,1.6153,12000000.0
2008-06-18 06:33:00,1.6153,1.6154,1.6152,1.6154,54600000.0
2008-06-18 06:34:00,1.6155,1.6155,1.6152,1.6152,45800000.0
2008-06-18 06:35:00,1.6152,1.6153,1.6152,1.6152,56400000.0
2008-06-18 06:36:00,1.6153,1.6153,1.6152,1.6152,130100000.0
2008-06-18 06:37:00,1.61499,1.61509,1.6149,1.61504,44200000.0
2008-06-18 06:38:00,1.6152,1.61545,1.6152,1.61545,141199999.0
2008-06-18 06:39:00,1.6154,1.6154,1.61535,1.61535,24100000.0
2008-06-18 06:40:00,1.6153,1.61545,1.6153,1.61545,36000000.0
2008-06-18 06:41:00,1.61545,1.61545,1.61525,1.6153,11800000.0
2008-06-18 06:42:00,1.6153,1.6153,1.6152,1.61525,53600000.0
2008-06-18 06:43:00,1.6152,1.61525,1.6152,1.61525,34299999.0
2008-06-18 06:44:00,1.61525,1.6154,1.6152,1.61525,78500000.0
2008-06-18 06:45:00,1.61505,1.61536,1.61478,1.61497,171300000.0
2008-06-18 06:46:00,1.61525,1.61525,1.61525,1.61525,2000000.0
2008-06-18 06:47:00,1.6152,1.6153,1.6152,1.61525,50100001.0
2008-06-18 06:48:00,1.61525,1.61525,1.6152,1.61525,40400000.0
2008-06-18 06:49:00,1.6152,1.61525,1.6152,1.61525,8000000.0
2008-06-18 06:50:00,1.61525,1.6153,1.6151,1.6151,152000000.0
2008-06-18 06:51:00,1.61515,1.6152,1.61515,1.6152,134100002.0
2008-06-18 06:52:00,1.6152,1.6152,1.6152,1.6152,125800000.0
2008-06-18 06:53:00,1.6152,1.6152,1.6152,1.6152,55200000.0
2008-06-18 06:54:00,1.6152,1.6152,1.6152,1.6152,94000001.0
2008-06-18 06:55:00,1.6152,1.6152,1.6152,1.6152,51199999.0
2008-06-18 06:56:00,1.6152,1.6152,1.6152,1.6152,2800000.0
2008-06-18 06:57:00,1.61495,1.61515,1.61495,1.61515,3000000.0
2008-06-18 06:58:00,1.61495,1.61495,1.61495,1.61495,1000000.0
2008-06-18 06:59:00,1.615,1.615,1.615,1.615,1000000.0
2008-06-18 07:00:00,1.61495,1.61525,1.61495,1.6152,28500000.0
2008-06-18 07:01:00,1.6152,1.6152,1.6152,1.6152,7700000.0
2008-06-18 07:02:00,1.6152,1.6152,1.6152,1.6152,19600000.0
2008-06-18 07:03:00,1.6152,1.6153,1.6147,1.6147,302899999.0
2008-06-18 07:04:00,1.61475,1.6152,1.6146,1.6151,75000001.0
2008-06-18 07:05:00,1.61515,1.6152,1.6146,1.6146,157600000.0
2008-06-18 07:06:00,1.6146,1.6146,1.6146,1.6146,56700000.0
2008-06-18 07:07:00,1.6146,1.615,1.6146,1.61495,171900000.0
2008-06-18 07:08:00,1.61495,1.615,1.61475,1.61475,254899999.0
2008-06-18 07:09:00,1.61475,1.61475,1.6147,1.6147,23600000.0
2008-06-18 07:10:00,1.6147,1.6147,1.6146,1.6146,76400000.0
2008-06-18 07:11:00,1.6146,1.61465,1.6146,1.61465,56300000.0
2008-06-18 07:12:00,1.6147,1.6148,1.6147,1.6148,74500001.0
2008-06-18 07:13:00,1.6148,1.61485,1.6146,1.6147,84700000.0
2008-06-18 07:14:00,1.6147,1.6148,1.6147,1.6147,78700000.0
2008-06-18 07:15:00,1.6147,1.6148,1.6146,1.6146,68500000.0
2008-06-18 07:16:00,1.6146,1.6146,1.6146,1.6146,30800000.0
2008-06-18 07:17:00,1.61455,1.6146,1.6145,1.6146,130699998.0
2008-06-18 07:18:00,1.6146,1.6146,1.6145,1.6145,39500000.0
2008-06-18 07:19:00,1.6145,1.6145,1.6145,1.6145,402000002.0
2008-06-18 07:20:00,1.6145,1.6146,1.6145,1.6146,135800001.0
2008-06-18 07:21:00,1.61465,1.6147,1.6146,1.6147,21000000.0
2008-06-18 07:22:00,1.6147,1.6148,1.6146,1.6148,37600000.0
2008-06-18 07:23:00,1.6148,1.6148,1.6148,1.6148,5400000.0
2008-06-18 07:24:00,1.6148,1.6149,1.6148,1.6149,14400000.0
2008-06-18 07:25:00,1.6149,1.6154,1.6149,1.6153,163400000.0
2008-06-18 07:26:00,1.6153,1.6154,1.6153,1.6154,70200000.0
2008-06-18 07:27:00,1.6154,1.6157,1.6152,1.6152,80500000.0
2008-06-18 07:28:00,1.6152,1.6153,1.6152,1.6153,46800000.0
2008-06-18 07:29:00,1.6153,1.61565,1.6152,1.6155,140000000.0
2008-06-18 07:30:00,1.6155,1.61555,1.6152,1.6155,110500000.0
2008-06-18 07:31:00,1.6155,1.6155,1.6154,1.6155,82500000.0
2008-06-18 07:32:00,1.6155,1.6156,1.6155,1.6156,37100000.0
2008-06-18 07:33:00,1.6156,1.61565,1.6156,1.6156,39000000.0
2008-06-18 07:34:00,1.6156,1.61565,1.6156,1.6156,24200000.0
2008-06-18 07:35:00,1.6157,1.61585,1.61555,1.6157,112700000.0
2008-06-18 07:36:00,1.6157,1.6159,1.6157,1.61575,55200000.0
2008-06-18 07:37:00,1.61575,1.616,1.61575,1.6159,52300000.0
2008-06-18 07:38:00,1.61595,1.6163,1.61595,1.616,40400000.0
2008-06-18 07:39:00,1.6162,1.6165,1.616,1.6163,70700000.0
2008-06-18 07:40:00,1.61635,1.6165,1.616,1.6164,174000000.0
2008-06-18 07:41:00,1.6164,1.61665,1.6161,1.61625,325000000.0
2008-06-18 07:42:00,1.61625,1.6164,1.6161,1.6163,191999999.0
2008-06-18 07:43:00,1.6163,1.6163,1.6161,1.61615,133900000.0
2008-06-18 07:44:00,1.6162,1.6163,1.6161,1.6162,221799998.0
2008-06-18 07:45:00,1.6162,1.61635,1.6161,1.6161,221300000.0
2008-06-18 07:46:00,1.6161,1.6162,1.61595,1.616,252299999.0
2008-06-18 07:47:00,1.61605,1.6161,1.61595,1.616,203900001.0
2008-06-18 07:48:00,1.61595,1.6161,1.6159,1.6161,85400000.0
2008-06-18 07:49:00,1.6161,1.6161,1.616,1.6161,52700000.0
2008-06-18 07:50:00,1.61615,1.61615,1.616,1.616,69200000.0
2008-06-18 07:51:00,1.616,1.616,1.6159,1.6159,158900001.0
2008-06-18 07:52:00,1.61595,1.616,1.6159,1.61595,176400001.0
2008-06-18 07:53:00,1.616,1.616,1.6159,1.6159,74000001.0
2008-06-18 07:54:00,1.61595,1.616,1.6159,1.6159,116700000.0
2008-06-18 07:55:00,1.6159,1.616,1.6159,1.6159,157199999.0
2008-06-18 07:56:00,1.6159,1.616,1.6159,1.616,271100000.0
2008-06-18 07:57:00,1.616,1.6161,1.616,1.6161,89600000.0
2008-06-18 07:58:00,1.6161,1.6161,1.6161,1.6161,72000000.0
2008-06-18 07:59:00,1.6161,1.61625,1.6161,1.6161,48300000.0
2008-06-18 08:00:00,1.6161,1.6162,1.6161,1.6162,37900000.0
2008-06-18 08:01:00,1.6162,1.6163,1.6162,1.6163,12600000.0
2008-06-18 08:02:00,1.6163,1.6163,1.6161,1.61615,111500000.0
2008-06-18 08:03:00,1.61615,1.6163,1.61615,1.6163,41100000.0
2008-06-18 08:04:00,1.6163,1.6163,1.6161,1.6162,222700000.0
2008-06-18 08:05:00,1.6162,1.6164,1.6161,1.6164,117300000.0
2008-06-18 08:06:00,1.6164,1.61645,1.61635,1.6164,149500000.0
2008-06-18 08:07:00,1.6164,1.6165,1.61635,1.6165,71200000.0
2008-06-18 08:08:00,1.6165,1.6165,1.61645,1.6165,31300000.0
2008-06-18 08:09:00,1.6165,1.6165,1.6164,1.6164,52100000.0
2008-06-18 08:10:00,1.61645,1.61645,1.6164,1.6164,47200000.0
2008-06-18 08:11:00,1.6164,1.6165,1.61635,1.61645,24000000.0
2008-06-18 08:12:00,1.6165,1.6165,1.6164,1.61645,89100000.0
2008-06-18 08:13:00,1.6164,1.6165,1.61635,1.6164,85300000.0
2008-06-18 08:14:00,1.6164,1.61645,1.6162,1.61625,248800000.0
2008-06-18 08:15:00,1.6163,1.6164,1.6163,1.6164,132000000.0
2008-06-18 08:16:00,1.6164,1.6165,1.61635,1.61645,274200000.0
2008-06-18 08:17:00,1.61645,1.6165,1.6163,1.6164,93700000.0
2008-06-18 08:18:00,1.6164,1.6165,1.6163,1.6164,355499997.0
2008-06-18 08:19:00,1.6164,1.61645,1.6164,1.6164,73600000.0
2008-06-18 08:20:00,1.6164,1.6165,1.6164,1.6164,66000000.0
2008-06-18 08:21:00,1.6164,1.6165,1.6163,1.6163,290400000.0
2008-06-18 08:22:00,1.6163,1.6163,1.6163,1.6163,160500000.0
2008-06-18 08:23:00,1.6163,1.6163,1.6163,1.6163,67500000.0
2008-06-18 08:24:00,1.6163,1.6163,1.6163,1.6163,12700000.0
2008-06-18 08:25:00,1.6163,1.6163,1.6163,1.6163,32900000.0
2008-06-18 08:26:00,1.6163,1.6165,1.6163,1.6165,114300000.0
2008-06-18 08:27:00,1.6165,1.6165,1.6162,1.61635,235100000.0
2008-06-18 08:28:00,1.61645,1.6165,1.6163,1.6164,135000000.0
2008-06-18 08:29:00,1.6164,1.6166,1.6164,1.6166,110300000.0
2008-06-18 08:30:00,1.6166,1.6166,1.6165,1.61655,81300000.0
2008-06-18 08:31:00,1.61655,1.6166,1.6164,1.61655,113300000.0
2008-06-18 08:32:00,1.61655,1.6167,1.61635,1.6165,167300000.0
2008-06-18 08:33:00,1.61655,1.61665,1.6164,1.61645,175300000.0
2008-06-18 08:34:00,1.61645,1.6165,1.6164,1.6164,249900002.0
2008-06-18 08:35:00,1.6164,1.61655,1.6164,1.6164,260599999.0
2008-06-18 08:36:00,1.6165,1.6167,1.6164,1.6166,280899999.0
2008-06-18 08:37:00,1.6166,1.61665,1.6165,1.6165,146800001.0
2008-06-18 08:38:00,1.61645,1.61665,1.6164,1.61665,251900002.0
2008-06-18 08:39:00,1.6166,1.6166,1.6164,1.6165,188800000.0
2008-06-18 08:40:00,1.6165,1.6166,1.6162,1.6164,357900000.0
2008-06-18 08:41:00,1.6164,1.6165,1.6164,1.6165,446500000.0
2008-06-18 08:42:00,1.6165,1.6166,1.6164,1.6165,533900000.0
2008-06-18 08:43:00,1.6165,1.61655,1.61645,1.6165,147700000.0
2008-06-18 08:44:00,1.6165,1.6167,1.6165,1.6166,352500000.0
2008-06-18 08:45:00,1.6166,1.61675,1.6166,1.6167,211200000.0
2008-06-18 08:46:00,1.61665,1.6168,1.6166,1.61665,203700001.0
2008-06-18 08:47:00,1.6167,1.6168,1.6166,1.6167,226700000.0
2008-06-18 08:48:00,1.6167,1.6169,1.61665,1.61675,266400000.0
2008-06-18 08:49:00,1.6168,1.61705,1.61675,1.617,270000000.0
2008-06-18 08:50:00,1.61695,1.6173,1.61695,1.6172,283600000.0
2008-06-18 08:51:00,1.6172,1.6177,1.6172,1.6176,427100000.0
2008-06-18 08:52:00,1.6176,1.61765,1.6175,1.6175,340100000.0
2008-06-18 08:53:00,1.61755,1.6177,1.6175,1.6177,317500000.0
2008-06-18 08:54:00,1.6177,1.61775,1.6176,1.6177,309400000.0
2008-06-18 08:55:00,1.6177,1.6179,1.6177,1.6178,326300000.0
2008-06-18 08:56:00,1.61785,1.6181,1.6176,1.6177,362600000.0
2008-06-18 08:57:00,1.6177,1.6178,1.6177,1.6177,303200000.0
2008-06-18 08:58:00,1.61775,1.61785,1.6176,1.61775,222200000.0
2008-06-18 08:59:00,1.61775,1.6179,1.6176,1.61765,410200000.0
2008-06-18 09:00:00,1.61765,1.6178,1.6176,1.6177,443400000.0
2008-06-18 09:01:00,1.6177,1.618,1.6176,1.618,527500000.0
2008-06-18 09:02:00,1.618,1.6182,1.6177,1.6181,925400000.0
2008-06-18 09:03:00,1.6181,1.6181,1.6179,1.61805,589700000.0
2008-06-18 09:04:00,1.61805,1.6181,1.61805,1.6181,522200000.0
2008-06-18 09:05:00,1.6181,1.6181,1.6177,1.6177,328300000.0
2008-06-18 09:06:00,1.6177,1.61795,1.6177,1.61795,318900000.0
2008-06-18 09:07:00,1.61795,1.61795,1.61715,1.6174,581500000.0
2008-06-18 09:08:00,1.61735,1.6175,1.6172,1.6174,546100000.0
2008-06-18 09:09:00,1.6175,1.6175,1.6172,1.6173,318500000.0
2008-06-18 09:10:00,1.61725,1.61755,1.61725,1.61755,514800000.0
2008-06-18 09:11:00,1.6175,1.6176,1.61745,1.6176,226100000.0
2008-06-18 09:12:00,1.6176,1.61765,1.6174,1.6175,278600000.0
2008-06-18 09:13:00,1.6174,1.6177,1.6174,1.6177,340300000.0
2008-06-18 09:14:00,1.6177,1.61775,1.6175,1.6176,401500000.0
2008-06-18 09:15:00,1.6176,1.6177,1.6175,1.6177,385400000.0
2008-06-18 09:16:00,1.6177,1.6177,1.6175,1.6175,110800000.0
2008-06-18 09:17:00,1.6175,1.6177,1.6175,1.6176,177200000.0
2008-06-18 09:18:00,1.61765,1.61765,1.6174,1.6174,242900000.0
2008-06-18 09:19:00,1.6174,1.6175,1.6173,1.6174,363900000.0
2008-06-18 09:20:00,1.61745,1.61765,1.6174,1.6175,472600000.0
2008-06-18 09:21:00,1.61755,1.61765,1.6174,1.6176,315100000.0
2008-06-18 09:22:00,1.6176,1.6179,1.6176,1.6179,306000000.0
2008-06-18 09:23:00,1.6179,1.6185,1.6179,1.6185,226100000.0
2008-06-18 09:24:00,1.6185,1.61855,1.6183,1.61845,234100000.0
2008-06-18 09:25:00,1.61845,1.6186,1.6182,1.61825,101100000.0
2008-06-18 09:26:00,1.6182,1.61835,1.6182,1.6183,387900000.0
2008-06-18 09:27:00,1.6183,1.6183,1.6182,1.6182,244700000.0
2008-06-18 09:28:00,1.6182,1.6183,1.618,1.618,532300000.0
2008-06-18 09:29:00,1.618,1.618,1.61755,1.61755,348300000.0
2008-06-18 09:30:00,1.6176,1.61765,1.61745,1.61755,137000000.0
2008-06-18 09:31:00,1.61765,1.61805,1.6175,1.61765,242900000.0
2008-06-18 09:32:00,1.61765,1.6178,1.61755,1.6177,164700000.0
2008-06-18 09:33:00,1.61765,1.6177,1.6176,1.6177,176800000.0
2008-06-18 09:34:00,1.6177,1.6177,1.6176,1.6177,367600000.0
2008-06-18 09:35:00,1.6177,1.61775,1.6177,1.6177,919300000.0
2008-06-18 09:36:00,1.6177,1.6179,1.6177,1.6177,1004000000.0
2008-06-18 09:37:00,1.6177,1.6178,1.6177,1.6177,714000000.0
2008-06-18 09:38:00,1.6177,1.6177,1.6177,1.6177,240200000.0
2008-06-18 09:39:00,1.6177,1.6178,1.6176,1.6178,491400000.0
2008-06-18 09:40:00,1.6178,1.6178,1.6176,1.6176,398100000.0
2008-06-18 09:41:00,1.6176,1.6177,1.6175,1.6175,370600000.0
2008-06-18 09:42:00,1.61755,1.6176,1.6172,1.61725,405200000.0
2008-06-18 09:43:00,1.61725,1.6174,1.6172,1.61735,471100000.0
2008-06-18 09:44:00,1.61735,1.61745,1.6172,1.61745,217900000.0
2008-06-18 09:45:00,1.6174,1.6175,1.6173,1.61735,118300000.0
2008-06-18 09:46:00,1.61735,1.61735,1.6172,1.6172,130200000.0
2008-06-18 09:47:00,1.6172,1.6173,1.6172,1.6173,118200000.0
2008-06-18 09:48:00,1.6173,1.6173,1.6172,1.6172,117400000.0
2008-06-18 09:49:00,1.6172,1.6172,1.6171,1.6171,80500000.0
2008-06-18 09:50:00,1.6171,1.6173,1.617,1.6171,407400000.0
2008-06-18 09:51:00,1.6172,1.6173,1.6171,1.6173,277200000.0
2008-06-18 09:52:00,1.6173,1.6174,1.6172,1.6172,520800000.0
2008-06-18 09:53:00,1.6172,1.6177,1.6172,1.6176,395000000.0
2008-06-18 09:54:00,1.61765,1.6179,1.61755,1.6179,456500001.0
2008-06-18 09:55:00,1.6179,1.6179,1.61765,1.6178,624900000.0
2008-06-18 09:56:00,1.6178,1.618,1.6178,1.618,254000000.0
2008-06-18 09:57:00,1.618,1.6182,1.618,1.61815,310100000.0
2008-06-18 09:58:00,1.6181,1.6182,1.618,1.6181,276800000.0
2008-06-18 09:59:00,1.6181,1.6184,1.6181,1.6183,633800001.0
2008-06-18 10:00:00,1.6183,1.6183,1.6178,1.6178,659800001.0
2008-06-18 10:01:00,1.6177,1.618,1.6176,1.6179,448800000.0
2008-06-18 10:02:00,1.6179,1.618,1.6175,1.6176,910200000.0
2008-06-18 10:03:00,1.6176,1.61785,1.6176,1.61785,321900000.0
2008-06-18 10:04:00,1.6178,1.61795,1.6178,1.6179,721100000.0
2008-06-18 10:05:00,1.6179,1.6181,1.61765,1.6178,766100000.0
2008-06-18 10:06:00,1.6178,1.6179,1.6178,1.6179,260100000.0
2008-06-18 10:07:00,1.6179,1.6179,1.6178,1.6179,231500000.0
2008-06-18 10:08:00,1.6179,1.618,1.6178,1.6178,387699999.0
2008-06-18 10:09:00,1.6178,1.6179,1.6176,1.61765,518500000.0
2008-06-18 10:10:00,1.6177,1.6178,1.6176,1.6177,280700000.0
2008-06-18 10:11:00,1.61775,1.6179,1.6177,1.61775,336600000.0
2008-06-18 10:12:00,1.6177,1.61775,1.6176,1.61775,339800000.0
2008-06-18 10:13:00,1.61775,1.61775,1.6176,1.6176,622700000.0
2008-06-18 10:14:00,1.6177,1.6177,1.6169,1.617,654500000.0
2008-06-18 10:15:00,1.617,1.6172,1.6169,1.6172,358000000.0
2008-06-18 10:16:00,1.6172,1.61755,1.617,1.6174,697600002.0
2008-06-18 10:17:00,1.61745,1.6175,1.6171,1.61715,579000000.0
2008-06-18 10:18:00,1.6171,1.6174,1.6169,1.61705,481200000.0
2008-06-18 10:19:00,1.61705,1.6171,1.6168,1.6168,217900000.0
2008-06-18 10:20:00,1.6168,1.617,1.6168,1.6169,139600000.0
2008-06-18 10:21:00,1.6169,1.6171,1.6169,1.617,303600000.0
2008-06-18 10:22:00,1.617,1.6172,1.6169,1.6172,513800000.0
2008-06-18 10:23:00,1.6172,1.61725,1.6171,1.6171,264800000.0
2008-06-18 10:24:00,1.6171,1.6172,1.6171,1.6171,170000000.0
2008-06-18 10:25:00,1.6171,1.6171,1.617,1.6171,221500000.0
2008-06-18 10:26:00,1.6171,1.6172,1.617,1.61705,598900000.0
2008-06-18 10:27:00,1.61705,1.6171,1.6169,1.6169,490200000.0
2008-06-18 10:28:00,1.6169,1.6169,1.6165,1.6168,649300000.0
2008-06-18 10:29:00,1.61675,1.617,1.6167,1.6167,452600000.0
2008-06-18 10:30:00,1.6167,1.61685,1.6167,1.6168,309700000.0
2008-06-18 10:31:00,1.6168,1.617,1.6168,1.6168,178900000.0
2008-06-18 10:32:00,1.6168,1.6172,1.6168,1.617,382200000.0
2008-06-18 10:33:00,1.617,1.6172,1.617,1.61705,647000000.0
2008-06-18 10:34:00,1.61705,1.6171,1.6167,1.6167,255400000.0
2008-06-18 10:35:00,1.6167,1.61695,1.6167,1.6167,484400000.0
2008-06-18 10:36:00,1.6167,1.6169,1.6167,1.6169,633800000.0
2008-06-18 10:37:00,1.6169,1.6169,1.6167,1.6168,141000000.0
2008-06-18 10:38:00,1.6168,1.617,1.6168,1.617,401600000.0
2008-06-18 10:39:00,1.617,1.617,1.617,1.617,167400000.0
2008-06-18 10:40:00,1.617,1.61705,1.617,1.61705,220700000.0
2008-06-18 10:41:00,1.61705,1.61715,1.61705,1.61705,133600000.0
2008-06-18 10:42:00,1.61705,1.6173,1.61705,1.6173,78900000.0
2008-06-18 10:43:00,1.6173,1.61755,1.6173,1.6175,301000000.0
2008-06-18 10:44:00,1.6175,1.6178,1.61745,1.6175,196200000.0
2008-06-18 10:45:00,1.6176,1.61765,1.61745,1.6175,339500000.0
2008-06-18 10:46:00,1.6175,1.6175,1.6173,1.61735,241200000.0
2008-06-18 10:47:00,1.6174,1.61745,1.6173,1.6173,237700000.0
2008-06-18 10:48:00,1.6174,1.6175,1.6172,1.6172,146400000.0
2008-06-18 10:49:00,1.61725,1.6173,1.6172,1.6173,363399998.0
2008-06-18 10:50:00,1.6172,1.61735,1.6172,1.6172,297699999.0
2008-06-18 10:51:00,1.6172,1.6173,1.6172,1.6173,279600000.0
2008-06-18 10:52:00,1.6173,1.6174,1.6172,1.6172,220500000.0
2008-06-18 10:53:00,1.6172,1.61735,1.6172,1.6172,470900000.0
2008-06-18 10:54:00,1.6172,1.6175,1.6172,1.61725,511000001.0
2008-06-18 10:55:00,1.61725,1.61735,1.6172,1.6173,487800000.0
2008-06-18 10:56:00,1.6173,1.6174,1.6172,1.6172,304200000.0
2008-06-18 10:57:00,1.6173,1.6175,1.617,1.6173,261100000.0
2008-06-18 10:58:00,1.6173,1.6176,1.6172,1.61725,353400000.0
2008-06-18 10:59:00,1.61725,1.6178,1.61725,1.6175,446299998.0
2008-06-18 11:00:00,1.6175,1.6178,1.6175,1.6175,573200000.0
2008-06-18 11:01:00,1.61755,1.61785,1.61745,1.6177,492900000.0
2008-06-18 11:02:00,1.61775,1.61795,1.6177,1.61795,534300000.0
2008-06-18 11:03:00,1.61795,1.618,1.61785,1.618,612300000.0
2008-06-18 11:04:00,1.618,1.6183,1.618,1.6183,351700000.0
2008-06-18 11:05:00,1.6183,1.6184,1.618,1.61805,769800000.0
2008-06-18 11:06:00,1.61805,1.61815,1.6179,1.618,425600000.0
2008-06-18 11:07:00,1.618,1.6181,1.618,1.618,376700000.0
2008-06-18 11:08:00,1.618,1.6181,1.61785,1.61795,272300000.0
2008-06-18 11:09:00,1.61795,1.618,1.6178,1.6178,368300000.0
2008-06-18 11:10:00,1.6178,1.61795,1.6178,1.6179,299000000.0
2008-06-18 11:11:00,1.6179,1.61815,1.61785,1.6181,241200000.0
2008-06-18 11:12:00,1.6181,1.6182,1.61795,1.61805,281300000.0
2008-06-18 11:13:00,1.618,1.6182,1.6178,1.6181,277700000.0
2008-06-18 11:14:00,1.6181,1.6183,1.6178,1.6181,192300000.0
2008-06-18 11:15:00,1.6181,1.6181,1.6179,1.61795,151700000.0
2008-06-18 11:16:00,1.618,1.6187,1.618,1.6184,484999999.0
2008-06-18 11:17:00,1.61835,1.6187,1.6183,1.6186,788499997.0
2008-06-18 11:18:00,1.6186,1.6188,1.6181,1.6183,825600000.0
2008-06-18 11:19:00,1.6184,1.6187,1.61825,1.6184,943300000.0
2008-06-18 11:20:00,1.6184,1.6185,1.6183,1.6183,625299999.0
2008-06-18 11:21:00,1.6183,1.6185,1.6183,1.6185,710000000.0
2008-06-18 11:22:00,1.6185,1.6187,1.6184,1.6185,644500000.0
2008-06-18 11:23:00,1.6185,1.6186,1.6182,1.61835,403300000.0
2008-06-18 11:24:00,1.61835,1.61845,1.61825,1.6183,430000000.0
2008-06-18 11:25:00,1.61825,1.6184,1.618,1.6181,654400000.0
2008-06-18 11:26:00,1.618,1.6182,1.618,1.61805,301400000.0
2008-06-18 11:27:00,1.61805,1.6181,1.61785,1.618,208600000.0
2008-06-18 11:28:00,1.618,1.618,1.618,1.618,201600000.0
2008-06-18 11:29:00,1.618,1.6181,1.618,1.618,214000000.0
2008-06-18 11:30:00,1.618,1.6182,1.618,1.6182,226000000.0
2008-06-18 11:31:00,1.6182,1.6182,1.618,1.6182,446500000.0
2008-06-18 11:32:00,1.6182,1.6182,1.618,1.61805,236000000.0
2008-06-18 11:33:00,1.618,1.6183,1.618,1.61825,125500000.0
2008-06-18 11:34:00,1.6182,1.61825,1.618,1.6181,178300000.0
2008-06-18 11:35:00,1.6181,1.6183,1.61805,1.6182,110800000.0
2008-06-18 11:36:00,1.6181,1.61855,1.6181,1.6184,247400000.0
2008-06-18 11:37:00,1.61845,1.61855,1.6184,1.61855,261500000.0
2008-06-18 11:38:00,1.6185,1.61855,1.6184,1.61845,426500000.0
2008-06-18 11:39:00,1.6184,1.6185,1.61835,1.6184,425200000.0
2008-06-18 11:40:00,1.6184,1.6184,1.61805,1.6181,506100000.0
2008-06-18 11:41:00,1.6181,1.6182,1.6181,1.6182,231700000.0
2008-06-18 11:42:00,1.6182,1.6185,1.618,1.61835,310400001.0
2008-06-18 11:43:00,1.61835,1.6184,1.6183,1.6183,249600000.0
2008-06-18 11:44:00,1.6183,1.6185,1.6183,1.6185,270500000.0
2008-06-18 11:45:00,1.61855,1.61865,1.61845,1.6186,306700000.0
2008-06-18 11:46:00,1.6186,1.6188,1.6185,1.61865,632099998.0
2008-06-18 11:47:00,1.61865,1.6187,1.6184,1.61845,598400000.0
2008-06-18 11:48:00,1.61845,1.61855,1.6182,1.6182,730000000.0
2008-06-18 11:49:00,1.6182,1.6183,1.6181,1.6183,525000000.0
2008-06-18 11:50:00,1.6183,1.6183,1.6182,1.6182,302200000.0
2008-06-18 11:51:00,1.61815,1.6183,1.6181,1.6181,600000000.0
2008-06-18 11:52:00,1.6181,1.6182,1.61805,1.61805,397600000.0
2008-06-18 11:53:00,1.61805,1.6182,1.61805,1.6182,462000000.0
2008-06-18 11:54:00,1.6182,1.6183,1.6181,1.6182,400000000.0
2008-06-18 11:55:00,1.6182,1.6182,1.6179,1.6179,323100000.0
2008-06-18 11:56:00,1.6179,1.618,1.6177,1.6177,362000000.0
2008-06-18 11:57:00,1.6177,1.6179,1.6177,1.6179,432600000.0
2008-06-18 11:58:00,1.6179,1.618,1.6178,1.6178,243000000.0
2008-06-18 11:59:00,1.6178,1.6179,1.6177,1.61775,263799999.0
2008-06-18 12:00:00,1.61775,1.61785,1.6177,1.61775,244300000.0
2008-06-18 12:01:00,1.61775,1.61785,1.6177,1.6177,236200000.0
2008-06-18 12:02:00,1.6177,1.6177,1.6175,1.6175,373600000.0
2008-06-18 12:03:00,1.6175,1.6176,1.6175,1.6175,131500000.0
2008-06-18 12:04:00,1.6175,1.6175,1.6173,1.6173,119500000.0
2008-06-18 12:05:00,1.6173,1.6175,1.6173,1.6175,72800000.0
2008-06-18 12:06:00,1.6175,1.6175,1.6173,1.6174,211400000.0
2008-06-18 12:07:00,1.6174,1.61755,1.61735,1.61745,222000000.0
2008-06-18 12:08:00,1.61745,1.6176,1.6174,1.61755,636699999.0
2008-06-18 12:09:00,1.6175,1.61805,1.6175,1.61795,460800000.0
2008-06-18 12:10:00,1.6179,1.6182,1.6179,1.6182,531900000.0
2008-06-18 12:11:00,1.6182,1.6188,1.6181,1.6187,628300000.0
2008-06-18 12:12:00,1.6187,1.6188,1.6184,1.6185,494400000.0
2008-06-18 12:13:00,1.61845,1.6186,1.6181,1.6183,317100000.0
2008-06-18 12:14:00,1.6183,1.6183,1.6181,1.6181,245900000.0
2008-06-18 12:15:00,1.61815,1.61825,1.6181,1.61815,288900000.0
2008-06-18 12:16:00,1.61815,1.61825,1.618,1.618,185900000.0
2008-06-18 12:17:00,1.61805,1.6181,1.6179,1.6179,187300000.0
2008-06-18 12:18:00,1.6181,1.6182,1.6179,1.61795,270700000.0
2008-06-18 12:19:00,1.6179,1.61815,1.6179,1.6179,217000000.0
2008-06-18 12:20:00,1.6179,1.618,1.6178,1.6178,371100000.0
2008-06-18 12:21:00,1.6178,1.61785,1.6177,1.6178,346400000.0
2008-06-18 12:22:00,1.6178,1.6179,1.6178,1.6179,132500000.0
2008-06-18 12:23:00,1.6179,1.618,1.6179,1.6179,126600000.0
2008-06-18 12:24:00,1.618,1.618,1.61785,1.6179,290000000.0
2008-06-18 12:25:00,1.6179,1.6182,1.6179,1.618,276800000.0
2008-06-18 12:26:00,1.618,1.618,1.61785,1.6179,398600000.0
2008-06-18 12:27:00,1.6179,1.6181,1.61785,1.618,528600000.0
2008-06-18 12:28:00,1.618,1.618,1.61785,1.618,215500000.0
2008-06-18 12:29:00,1.618,1.6181,1.6178,1.618,172800000.0
2008-06-18 12:30:00,1.61805,1.6181,1.6178,1.6178,272299999.0
2008-06-18 12:31:00,1.6178,1.6181,1.6178,1.61805,224300000.0
2008-06-18 12:32:00,1.618,1.6184,1.618,1.6183,541600000.0
2008-06-18 12:33:00,1.6184,1.6184,1.618,1.61815,250000000.0
2008-06-18 12:34:00,1.6181,1.6183,1.618,1.6181,458600000.0
2008-06-18 12:35:00,1.6181,1.6182,1.618,1.61805,464400000.0
2008-06-18 12:36:00,1.618,1.6181,1.618,1.618,406099999.0
2008-06-18 12:37:00,1.618,1.6182,1.6178,1.61815,588200000.0
2008-06-18 12:38:00,1.61815,1.6182,1.618,1.6181,439100001.0
2008-06-18 12:39:00,1.6181,1.6181,1.6178,1.61785,572900000.0
2008-06-18 12:40:00,1.6178,1.61795,1.6177,1.6177,329700000.0
2008-06-18 12:41:00,1.6177,1.6181,1.6177,1.618,116700000.0
2008-06-18 12:42:00,1.61805,1.6182,1.6179,1.6181,391000000.0
2008-06-18 12:43:00,1.6181,1.6182,1.618,1.618,394300001.0
2008-06-18 12:44:00,1.618,1.618,1.618,1.618,99300000.0
2008-06-18 12:45:00,1.618,1.6182,1.618,1.618,330100000.0
2008-06-18 12:46:00,1.618,1.6182,1.618,1.618,385500000.0
2008-06-18 12:47:00,1.618,1.618,1.6177,1.61775,329800000.0
2008-06-18 12:48:00,1.6177,1.61805,1.6177,1.618,233400000.0
2008-06-18 12:49:00,1.6181,1.6181,1.6179,1.61805,516700000.0
2008-06-18 12:50:00,1.61805,1.61815,1.6179,1.6181,320000000.0
2008-06-18 12:51:00,1.6181,1.61815,1.6181,1.6181,209100000.0
2008-06-18 12:52:00,1.6181,1.6182,1.6181,1.6182,225900000.0
2008-06-18 12:53:00,1.6182,1.6182,1.6182,1.6182,24000000.0
2008-06-18 12:54:00,1.6182,1.6182,1.6182,1.6182,41000000.0
2008-06-18 12:55:00,1.6182,1.6182,1.6182,1.6182,18800000.0
2008-06-18 12:56:00,1.6182,1.6182,1.6181,1.6181,39200000.0
2008-06-18 12:57:00,1.6181,1.6181,1.6181,1.6181,56900000.0
2008-06-18 12:58:00,1.6181,1.61815,1.6181,1.6181,73500000.0
2008-06-18 12:59:00,1.6181,1.61825,1.6181,1.6182,271300000.0
2008-06-18 13:00:00,1.6182,1.6185,1.6182,1.6184,291900000.0
2008-06-18 13:01:00,1.6184,1.6184,1.6182,1.6182,383100000.0
2008-06-18 13:02:00,1.6182,1.6182,1.6177,1.618,603300001.0
2008-06-18 13:03:00,1.618,1.6181,1.618,1.6181,175900000.0
2008-06-18 13:04:00,1.6181,1.6181,1.61785,1.61785,231400000.0
2008-06-18 13:05:00,1.6178,1.6178,1.61725,1.61735,348900000.0
2008-06-18 13:06:00,1.6173,1.6175,1.6173,1.61745,146900000.0
2008-06-18 13:07:00,1.61745,1.61745,1.6173,1.6173,280000000.0
2008-06-18 13:08:00,1.6173,1.61735,1.6172,1.6172,105600000.0
2008-06-18 13:09:00,1.6172,1.61765,1.6172,1.6175,394600000.0
2008-06-18 13:10:00,1.6175,1.6175,1.617,1.617,338900000.0
2008-06-18 13:11:00,1.617,1.6173,1.617,1.6172,680199999.0
2008-06-18 13:12:00,1.6172,1.6176,1.6172,1.6174,515300000.0
2008-06-18 13:13:00,1.6174,1.6175,1.6174,1.6175,269200000.0
2008-06-18 13:14:00,1.6175,1.6176,1.6174,1.6174,289900000.0
2008-06-18 13:15:00,1.6175,1.6175,1.6174,1.6174,224200000.0
2008-06-18 13:16:00,1.6174,1.6175,1.6174,1.6174,307700000.0
2008-06-18 13:17:00,1.6174,1.6176,1.6174,1.6174,430300000.0
2008-06-18 13:18:00,1.6175,1.6175,1.6174,1.6175,520500000.0
2008-06-18 13:19:00,1.6174,1.6177,1.6174,1.6175,628100000.0
2008-06-18 13:20:00,1.6175,1.61765,1.6175,1.6176,310000000.0
2008-06-18 13:21:00,1.6176,1.61765,1.6176,1.61765,198400000.0
2008-06-18 13:22:00,1.6176,1.61765,1.6175,1.6175,524000000.0
2008-06-18 13:23:00,1.6175,1.61755,1.6175,1.6175,794900000.0
2008-06-18 13:24:00,1.6175,1.6176,1.6174,1.6175,512800000.0
2008-06-18 13:25:00,1.6175,1.61755,1.6175,1.6175,294200000.0
2008-06-18 13:26:00,1.6175,1.61765,1.6175,1.61765,365500000.0
2008-06-18 13:27:00,1.61765,1.6177,1.6175,1.61755,480800000.0
2008-06-18 13:28:00,1.61755,1.61755,1.6175,1.6175,248400000.0
2008-06-18 13:29:00,1.6175,1.61765,1.6175,1.6175,349000000.0
2008-06-18 13:30:00,1.6175,1.6175,1.6175,1.6175,317900000.0
2008-06-18 13:31:00,1.6176,1.6176,1.6175,1.6175,370400000.0
2008-06-18 13:32:00,1.6175,1.6177,1.6175,1.6175,305100000.0
2008-06-18 13:33:00,1.6175,1.6176,1.6175,1.6175,226800000.0
2008-06-18 13:34:00,1.6175,1.6177,1.6175,1.6177,211300000.0
2008-06-18 13:35:00,1.6177,1.6177,1.6176,1.6177,48000000.0
2008-06-18 13:36:00,1.6177,1.6177,1.6176,1.6176,170700000.0
2008-06-18 13:37:00,1.6176,1.6177,1.6176,1.6176,234600000.0
2008-06-18 13:38:00,1.6176,1.6176,1.6176,1.6176,118600000.0
2008-06-18 13:39:00,1.6176,1.6176,1.61755,1.6176,110200000.0
2008-06-18 13:40:00,1.6176,1.6176,1.6175,1.6175,122900000.0
2008-06-18 13:41:00,1.6175,1.6176,1.6174,1.6175,251100000.0
2008-06-18 13:42:00,1.6175,1.6176,1.6175,1.6175,61400000.0
2008-06-18 13:43:00,1.61755,1.6177,1.6175,1.6176,170500000.0
2008-06-18 13:44:00,1.6176,1.6176,1.6174,1.6174,144100000.0
2008-06-18 13:45:00,1.6174,1.6175,1.6174,1.6174,210100000.0
2008-06-18 13:46:00,1.6174,1.6175,1.6174,1.6175,165500000.0
2008-06-18 13:47:00,1.6175,1.6176,1.61745,1.61745,119600000.0
2008-06-18 13:48:00,1.61745,1.61745,1.6174,1.6174,320000000.0
2008-06-18 13:49:00,1.6174,1.6174,1.6174,1.6174,212700000.0
2008-06-18 13:50:00,1.6174,1.6174,1.6171,1.6172,243600000.0
2008-06-18 13:51:00,1.6172,1.6174,1.6171,1.6172,544800000.0
2008-06-18 13:52:00,1.6172,1.61725,1.6172,1.6172,544800000.0
2008-06-18 13:53:00,1.6172,1.6173,1.6172,1.6172,385400000.0
2008-06-18 13:54:00,1.6172,1.6172,1.6169,1.617,378400000.0
2008-06-18 13:55:00,1.617,1.617,1.6167,1.6168,585700000.0
2008-06-18 13:56:00,1.6167,1.6168,1.6166,1.6166,383600000.0
2008-06-18 13:57:00,1.6166,1.6166,1.6161,1.6161,258400000.0
2008-06-18 13:58:00,1.6161,1.6164,1.6161,1.6162,229500000.0
2008-06-18 13:59:00,1.6162,1.6162,1.6161,1.61615,153200000.0
2008-06-18 14:00:00,1.6161,1.6167,1.6161,1.6162,575300000.0
2008-06-18 14:01:00,1.6162,1.6166,1.61615,1.6162,812000001.0
2008-06-18 14:02:00,1.6162,1.6163,1.616,1.6163,722000000.0
2008-06-18 14:03:00,1.6162,1.6163,1.616,1.6162,569500000.0
2008-06-18 14:04:00,1.6162,1.6163,1.6161,1.6161,235400000.0
2008-06-18 14:05:00,1.6161,1.6163,1.616,1.6161,518500002.0
2008-06-18 14:06:00,1.6161,1.6161,1.6158,1.6159,563000000.0
2008-06-18 14:07:00,1.6159,1.6159,1.6159,1.6159,213700000.0
2008-06-18 14:08:00,1.6159,1.616,1.6156,1.6156,605700000.0
2008-06-18 14:09:00,1.6156,1.61585,1.6156,1.6157,699000000.0
2008-06-18 14:10:00,1.6157,1.6158,1.6156,1.6157,573599999.0
2008-06-18 14:11:00,1.61575,1.6158,1.6155,1.6155,1019700000.0
2008-06-18 14:12:00,1.6155,1.6157,1.6155,1.6156,790300000.0
2008-06-18 14:13:00,1.61565,1.6158,1.6156,1.6157,602900000.0
2008-06-18 14:14:00,1.6157,1.616,1.6156,1.616,618200000.0
2008-06-18 14:15:00,1.616,1.616,1.6158,1.6158,434200000.0
2008-06-18 14:16:00,1.6158,1.6158,1.6157,1.6157,472000000.0
2008-06-18 14:17:00,1.6157,1.6159,1.6157,1.6158,578300000.0
2008-06-18 14:18:00,1.6158,1.6158,1.6157,1.6158,385300000.0
2008-06-18 14:19:00,1.6158,1.6158,1.6155,1.6156,435000000.0
2008-06-18 14:20:00,1.6156,1.61565,1.6155,1.6156,422300000.0
2008-06-18 14:21:00,1.6156,1.6157,1.6155,1.6155,295500000.0
2008-06-18 14:22:00,1.6155,1.6156,1.6153,1.6154,328800000.0
2008-06-18 14:23:00,1.6154,1.6156,1.6154,1.6155,182300000.0
2008-06-18 14:24:00,1.6155,1.61565,1.6154,1.61555,233200000.0
2008-06-18 14:25:00,1.61555,1.6157,1.6155,1.6155,251600000.0
2008-06-18 14:26:00,1.6155,1.6155,1.6155,1.6155,577700000.0
2008-06-18 14:27:00,1.6155,1.6156,1.6155,1.6155,303100000.0
2008-06-18 14:28:00,1.6155,1.61565,1.6154,1.6155,384700000.0
2008-06-18 14:29:00,1.6155,1.6158,1.6155,1.6157,351300000.0
2008-06-18 14:30:00,1.6158,1.6159,1.6155,1.6156,415900000.0
2008-06-18 14:31:00,1.6156,1.6157,1.6156,1.6156,427000000.0
2008-06-18 14:32:00,1.6156,1.6159,1.6156,1.6157,557300000.0
2008-06-18 14:33:00,1.6157,1.6159,1.6155,1.6157,704599999.0
2008-06-18 14:34:00,1.6157,1.6158,1.6156,1.6158,488400000.0
2008-06-18 14:35:00,1.6158,1.6158,1.6157,1.61575,485000000.0
2008-06-18 14:36:00,1.61575,1.6158,1.6157,1.61575,77100000.0
2008-06-18 14:37:00,1.6158,1.6159,1.6155,1.6158,635600000.0
2008-06-18 14:38:00,1.6158,1.6158,1.6158,1.6158,498600000.0
2008-06-18 14:39:00,1.6158,1.6159,1.6158,1.6159,356200001.0
2008-06-18 14:40:00,1.6159,1.6159,1.6157,1.6158,430700000.0
2008-06-18 14:41:00,1.6158,1.616,1.6157,1.616,154800000.0
2008-06-18 14:42:00,1.616,1.616,1.6156,1.6156,320800000.0
2008-06-18 14:43:00,1.6156,1.6157,1.6156,1.6156,665700000.0
2008-06-18 14:44:00,1.6156,1.6156,1.6154,1.6154,430600000.0
2008-06-18 14:45:00,1.6154,1.6159,1.6154,1.6159,231800000.0
2008-06-18 14:46:00,1.6159,1.616,1.6157,1.6159,802400000.0
2008-06-18 14:47:00,1.6159,1.616,1.6159,1.616,111800000.0
2008-06-18 14:48:00,1.616,1.6161,1.6156,1.6156,395700000.0
2008-06-18 14:49:00,1.6156,1.6157,1.6155,1.6155,595200000.0
2008-06-18 14:50:00,1.6155,1.616,1.6155,1.6158,621600000.0
2008-06-18 14:51:00,1.61585,1.616,1.6158,1.6159,231399999.0
2008-06-18 14:52:00,1.6159,1.616,1.6159,1.6159,507000001.0
2008-06-18 14:53:00,1.6159,1.6159,1.6158,1.6158,418400000.0
2008-06-18 14:54:00,1.6158,1.616,1.6158,1.6159,421000000.0
2008-06-18 14:55:00,1.6159,1.6159,1.6156,1.6158,410700000.0
2008-06-18 14:56:00,1.6157,1.6157,1.6156,1.6156,538000000.0
2008-06-18 14:57:00,1.61565,1.6157,1.6156,1.6156,763100000.0
2008-06-18 14:58:00,1.6156,1.6157,1.6154,1.6155,620200000.0
2008-06-18 14:59:00,1.6155,1.6157,1.6154,1.6156,689000000.0
2008-06-18 15:00:00,1.6156,1.6156,1.6154,1.6156,537500000.0
2008-06-18 15:01:00,1.6156,1.6156,1.6155,1.6156,811900000.0
2008-06-18 15:02:00,1.6156,1.6156,1.6154,1.6154,536900000.0
2008-06-18 15:03:00,1.6154,1.6155,1.6154,1.6154,442100000.0
2008-06-18 15:04:00,1.6154,1.6154,1.6151,1.6151,599500000.0
2008-06-18 15:05:00,1.6151,1.6152,1.615,1.6152,155400000.0
2008-06-18 15:06:00,1.6152,1.6152,1.615,1.6151,261100000.0
2008-06-18 15:07:00,1.615,1.6152,1.615,1.6151,472200000.0
2008-06-18 15:08:00,1.6151,1.6152,1.6151,1.6151,625000000.0
2008-06-18 15:09:00,1.6151,1.6153,1.6151,1.6153,522900000.0
2008-06-18 15:10:00,1.6153,1.6153,1.6152,1.6153,177999999.0
2008-06-18 15:11:00,1.6153,1.6153,1.6152,1.6152,275800000.0
2008-06-18 15:12:00,1.6152,1.6153,1.6152,1.6152,258600000.0
2008-06-18 15:13:00,1.6152,1.6153,1.6152,1.6152,505200000.0
2008-06-18 15:14:00,1.6152,1.6153,1.6152,1.6152,156000000.0
2008-06-18 15:15:00,1.6152,1.6153,1.6151,1.6151,632800000.0
2008-06-18 15:16:00,1.6151,1.6152,1.615,1.6151,450700000.0
2008-06-18 15:17:00,1.6151,1.6152,1.615,1.6151,325900000.0
2008-06-18 15:18:00,1.6151,1.6151,1.615,1.615,358900000.0
2008-06-18 15:19:00,1.615,1.6152,1.615,1.6151,233600000.0
2008-06-18 15:20:00,1.6151,1.6152,1.615,1.6151,278500000.0
2008-06-18 15:21:00,1.6151,1.6152,1.6151,1.6151,194000000.0
2008-06-18 15:22:00,1.6151,1.6153,1.6149,1.61495,576699999.0
2008-06-18 15:23:00,1.615,1.615,1.6146,1.6147,906700000.0
2008-06-18 15:24:00,1.6147,1.6152,1.6147,1.6149,525600000.0
2008-06-18 15:25:00,1.6149,1.615,1.6147,1.6148,802100000.0
2008-06-18 15:26:00,1.6148,1.615,1.6147,1.6149,975700000.0
2008-06-18 15:27:00,1.6149,1.615,1.6147,1.615,743999999.0
2008-06-18 15:28:00,1.615,1.615,1.6147,1.61485,523300000.0
2008-06-18 15:29:00,1.61485,1.6151,1.6148,1.61495,461600000.0
2008-06-18 15:30:00,1.61495,1.6154,1.6149,1.6152,743100000.0
2008-06-18 15:31:00,1.6152,1.6157,1.6152,1.6156,526200000.0
2008-06-18 15:32:00,1.6156,1.6158,1.61555,1.6156,515400000.0
2008-06-18 15:33:00,1.6156,1.6158,1.6155,1.6156,597600000.0
2008-06-18 15:34:00,1.61565,1.6158,1.6156,1.6157,534400000.0
2008-06-18 15:35:00,1.6157,1.6158,1.6156,1.61575,448600001.0
2008-06-18 15:36:00,1.6158,1.6158,1.6156,1.6158,509900000.0
2008-06-18 15:37:00,1.6158,1.6159,1.6156,1.61565,695300000.0
2008-06-18 15:38:00,1.61565,1.6159,1.6156,1.6159,342700000.0
2008-06-18 15:39:00,1.6159,1.6162,1.6159,1.616,888800000.0
2008-06-18 15:40:00,1.616,1.6162,1.6158,1.616,620500000.0
2008-06-18 15:41:00,1.616,1.6165,1.616,1.6162,834700000.0
2008-06-18 15:42:00,1.6162,1.6163,1.616,1.6162,603200000.0
2008-06-18 15:43:00,1.6163,1.6163,1.6162,1.6162,431700000.0
2008-06-18 15:44:00,1.6162,1.6164,1.6162,1.6162,776800000.0
2008-06-18 15:45:00,1.6162,1.6163,1.6162,1.6162,621800000.0
2008-06-18 15:46:00,1.6162,1.6162,1.616,1.6161,552500000.0
2008-06-18 15:47:00,1.6161,1.6162,1.6159,1.6159,827500000.0
2008-06-18 15:48:00,1.6159,1.61605,1.6159,1.6159,844400000.0
2008-06-18 15:49:00,1.616,1.6161,1.61565,1.6157,714300000.0
2008-06-18 15:50:00,1.6157,1.616,1.6156,1.61575,569800000.0
2008-06-18 15:51:00,1.6157,1.6161,1.6157,1.616,543800000.0
2008-06-18 15:52:00,1.616,1.6162,1.616,1.6162,311800000.0
2008-06-18 15:53:00,1.6162,1.6162,1.6158,1.6158,523800000.0
2008-06-18 15:54:00,1.61585,1.616,1.6158,1.616,711300000.0
2008-06-18 15:55:00,1.616,1.6161,1.61585,1.61585,935900001.0
2008-06-18 15:56:00,1.61585,1.616,1.6156,1.6156,436100000.0
2008-06-18 15:57:00,1.6156,1.6157,1.6154,1.6157,254400000.0
2008-06-18 15:58:00,1.6157,1.6159,1.6156,1.6156,219200000.0
2008-06-18 15:59:00,1.6156,1.6158,1.6156,1.6156,659600000.0
2008-06-18 16:00:00,1.6156,1.6156,1.6155,1.6155,626900000.0
2008-06-18 16:01:00,1.6155,1.6158,1.6155,1.6157,524100000.0
2008-06-18 16:02:00,1.6157,1.616,1.6156,1.6159,343600001.0
2008-06-18 16:03:00,1.6159,1.616,1.6158,1.6158,763400000.0
2008-06-18 16:04:00,1.61585,1.616,1.6158,1.6159,913600000.0
2008-06-18 16:05:00,1.6159,1.616,1.61585,1.61585,632000000.0
2008-06-18 16:06:00,1.61585,1.616,1.6158,1.616,468800000.0
2008-06-18 16:07:00,1.616,1.6161,1.6159,1.616,299500000.0
2008-06-18 16:08:00,1.616,1.6161,1.6155,1.61565,769900001.0
2008-06-18 16:09:00,1.6156,1.61565,1.6152,1.6152,461600000.0
2008-06-18 16:10:00,1.6152,1.6154,1.615,1.6151,882800000.0
2008-06-18 16:11:00,1.6151,1.6152,1.6151,1.6152,380000000.0
2008-06-18 16:12:00,1.6152,1.6154,1.6152,1.6154,573600000.0
2008-06-18 16:13:00,1.6154,1.6154,1.6153,1.6153,653500002.0
2008-06-18 16:14:00,1.6153,1.6154,1.6152,1.6152,544800000.0
2008-06-18 16:15:00,1.6152,1.6154,1.6152,1.6153,590700000.0
2008-06-18 16:16:00,1.6153,1.6155,1.6153,1.6153,570600000.0
2008-06-18 16:17:00,1.61535,1.6156,1.6153,1.6156,767399999.0
2008-06-18 16:18:00,1.6156,1.6157,1.6154,1.61555,148300000.0
2008-06-18 16:19:00,1.6155,1.6159,1.6155,1.6159,231300000.0
2008-06-18 16:20:00,1.6159,1.6159,1.6156,1.6157,398900000.0
2008-06-18 16:21:00,1.6157,1.6159,1.6154,1.6156,634500000.0
2008-06-18 16:22:00,1.6156,1.6158,1.6156,1.6157,685000000.0
2008-06-18 16:23:00,1.6157,1.616,1.6157,1.6158,779200000.0
2008-06-18 16:24:00,1.6158,1.6158,1.6157,1.6158,463000000.0
2008-06-18 16:25:00,1.6158,1.6158,1.6156,1.6157,561100000.0
2008-06-18 16:26:00,1.6157,1.6157,1.6154,1.6154,382600000.0
2008-06-18 16:27:00,1.6154,1.6155,1.6153,1.6155,773700000.0
2008-06-18 16:28:00,1.6155,1.6156,1.6153,1.6155,458500000.0
2008-06-18 16:29:00,1.6156,1.61565,1.6154,1.6156,482900000.0
2008-06-18 16:30:00,1.6156,1.6156,1.6153,1.6154,735399999.0
2008-06-18 16:31:00,1.6154,1.6156,1.6153,1.6156,966399999.0
2008-06-18 16:32:00,1.61555,1.6156,1.6152,1.6152,864600000.0
2008-06-18 16:33:00,1.6152,1.6153,1.6151,1.6152,574000000.0
2008-06-18 16:34:00,1.6152,1.6153,1.6151,1.6151,188500000.0
2008-06-18 16:35:00,1.6151,1.6155,1.615,1.6153,763600000.0
2008-06-18 16:36:00,1.6153,1.6154,1.6152,1.6154,576600000.0
2008-06-18 16:37:00,1.6154,1.6155,1.615,1.615,447400000.0
2008-06-18 16:38:00,1.615,1.6152,1.6147,1.6147,672399999.0
2008-06-18 16:39:00,1.6147,1.615,1.6146,1.6147,1151400000.0
2008-06-18 16:40:00,1.6147,1.615,1.6147,1.6149,611600000.0
2008-06-18 16:41:00,1.6149,1.6152,1.6148,1.6151,550899999.0
2008-06-18 16:42:00,1.6151,1.6151,1.6149,1.615,606300000.0
2008-06-18 16:43:00,1.61505,1.61505,1.614,1.614,1034300000.0
2008-06-18 16:44:00,1.614,1.6142,1.6138,1.6138,927000000.0
2008-06-18 16:45:00,1.6138,1.6139,1.6137,1.6138,810300000.0
2008-06-18 16:46:00,1.6138,1.6139,1.6133,1.6134,680799999.0
2008-06-18 16:47:00,1.6134,1.6137,1.6134,1.6137,719300000.0
2008-06-18 16:48:00,1.61365,1.6139,1.6136,1.6138,800000000.0
2008-06-18 16:49:00,1.6138,1.6139,1.61355,1.6137,903599999.0
2008-06-18 16:50:00,1.6137,1.6139,1.6137,1.6137,676800000.0
2008-06-18 16:51:00,1.6137,1.6138,1.61335,1.6134,461500000.0
2008-06-18 16:52:00,1.6134,1.6136,1.6132,1.6136,662400001.0
2008-06-18 16:53:00,1.6136,1.61365,1.6133,1.6136,899200000.0
2008-06-18 16:54:00,1.6136,1.6136,1.6132,1.6132,901300000.0
2008-06-18 16:55:00,1.6132,1.61345,1.613,1.6134,795700000.0
2008-06-18 16:56:00,1.6134,1.6136,1.6132,1.6132,606400000.0
2008-06-18 16:57:00,1.6132,1.61325,1.613,1.613,726800000.0
2008-06-18 16:58:00,1.613,1.6131,1.6127,1.6128,785200000.0
2008-06-18 16:59:00,1.6128,1.6129,1.6126,1.6128,625700000.0
2008-06-18 17:00:00,1.6127,1.6132,1.6127,1.6131,694200000.0
2008-06-18 17:01:00,1.61305,1.6133,1.6128,1.6128,654900000.0
2008-06-18 17:02:00,1.6128,1.61305,1.6127,1.61285,730600000.0
2008-06-18 17:03:00,1.6129,1.6129,1.6126,1.6127,629400000.0
2008-06-18 17:04:00,1.6127,1.613,1.6127,1.6129,524700000.0
2008-06-18 17:05:00,1.6129,1.6135,1.6129,1.6135,737300000.0
2008-06-18 17:06:00,1.6135,1.6137,1.6134,1.6137,723200000.0
2008-06-18 17:07:00,1.6137,1.6138,1.6136,1.6137,471600000.0
2008-06-18 17:08:00,1.6137,1.6137,1.6135,1.6136,823100002.0
2008-06-18 17:09:00,1.6136,1.6136,1.6135,1.6136,824500001.0
2008-06-18 17:10:00,1.6135,1.6135,1.6133,1.6134,734200000.0
2008-06-18 17:11:00,1.6134,1.6135,1.6132,1.6133,635400000.0
2008-06-18 17:12:00,1.6133,1.6137,1.6133,1.6134,789100000.0
2008-06-18 17:13:00,1.6134,1.6136,1.6134,1.6135,495599999.0
2008-06-18 17:14:00,1.61355,1.6136,1.6133,1.6133,501200000.0
2008-06-18 17:15:00,1.6134,1.6135,1.6131,1.6133,649600001.0
2008-06-18 17:16:00,1.6133,1.6135,1.6132,1.6134,906600001.0
2008-06-18 17:17:00,1.6134,1.6134,1.6132,1.6132,603200000.0
2008-06-18 17:18:00,1.6132,1.6133,1.6131,1.6132,362600000.0
2008-06-18 17:19:00,1.6132,1.6132,1.6131,1.6131,342400000.0
2008-06-18 17:20:00,1.6131,1.6134,1.6131,1.6134,628300000.0
2008-06-18 17:21:00,1.6134,1.6136,1.6133,1.6135,796400000.0
2008-06-18 17:22:00,1.6135,1.6136,1.6134,1.6136,236300000.0
2008-06-18 17:23:00,1.6136,1.6136,1.6135,1.6136,121000000.0
2008-06-18 17:24:00,1.6136,1.6136,1.6134,1.6136,427600000.0
2008-06-18 17:25:00,1.6136,1.6137,1.6135,1.6136,441400000.0
2008-06-18 17:26:00,1.6136,1.614,1.6136,1.614,405800000.0
2008-06-18 17:27:00,1.614,1.614,1.6136,1.6137,581000000.0
2008-06-18 17:28:00,1.6137,1.6137,1.6135,1.6135,380300000.0
2008-06-18 17:29:00,1.6135,1.61365,1.6135,1.6136,529000000.0
2008-06-18 17:30:00,1.6136,1.6138,1.6135,1.6137,424200000.0
2008-06-18 17:31:00,1.6137,1.6138,1.6136,1.6137,417100000.0
2008-06-18 17:32:00,1.6137,1.6137,1.6137,1.6137,316800000.0
2008-06-18 17:33:00,1.6137,1.6139,1.6136,1.6139,305000000.0
2008-06-18 17:34:00,1.6139,1.6139,1.6137,1.6139,763600000.0
2008-06-18 17:35:00,1.6139,1.6139,1.61375,1.6139,782900000.0
2008-06-18 17:36:00,1.6139,1.61395,1.6138,1.6139,403200000.0
2008-06-18 17:37:00,1.6139,1.614,1.6138,1.6138,452400000.0
2008-06-18 17:38:00,1.6138,1.6139,1.6137,1.6139,531100000.0
2008-06-18 17:39:00,1.6139,1.614,1.6139,1.6139,632300000.0
2008-06-18 17:40:00,1.6139,1.614,1.6139,1.614,511300000.0
2008-06-18 17:41:00,1.614,1.6142,1.6139,1.6141,567200000.0
2008-06-18 17:42:00,1.6141,1.6143,1.6141,1.6141,514000000.0
2008-06-18 17:43:00,1.6141,1.6142,1.614,1.614,775800000.0
2008-06-18 17:44:00,1.614,1.6141,1.6139,1.6141,570600000.0
2008-06-18 17:45:00,1.6141,1.6142,1.614,1.6141,407300000.0
2008-06-18 17:46:00,1.6141,1.6141,1.614,1.614,435000000.0
2008-06-18 17:47:00,1.614,1.61405,1.6138,1.6138,354800000.0
2008-06-18 17:48:00,1.6138,1.614,1.6138,1.6138,289800000.0
2008-06-18 17:49:00,1.6138,1.614,1.6138,1.614,326100000.0
2008-06-18 17:50:00,1.614,1.6141,1.6138,1.6139,726999999.0
2008-06-18 17:51:00,1.6139,1.6142,1.6138,1.614,935200000.0
2008-06-18 17:52:00,1.614,1.6143,1.61395,1.6142,410000000.0
2008-06-18 17:53:00,1.6142,1.6142,1.6139,1.614,582100000.0
2008-06-18 17:54:00,1.614,1.6144,1.614,1.6144,721700000.0
2008-06-18 17:55:00,1.6144,1.6147,1.6143,1.6145,839700001.0
2008-06-18 17:56:00,1.6145,1.6145,1.6141,1.6141,508100000.0
2008-06-18 17:57:00,1.6141,1.6141,1.6139,1.6141,352000000.0
2008-06-18 17:58:00,1.61405,1.6148,1.61405,1.6143,572099998.0
2008-06-18 17:59:00,1.6143,1.6143,1.6141,1.6142,1020200000.0
2008-06-18 18:00:00,1.6142,1.6144,1.6141,1.6142,510300000.0
2008-06-18 18:01:00,1.6142,1.6142,1.6141,1.6142,441800000.0
2008-06-18 18:02:00,1.61415,1.6143,1.6141,1.6141,370300000.0
2008-06-18 18:03:00,1.6141,1.6142,1.6139,1.614,395800000.0
2008-06-18 18:04:00,1.61395,1.6141,1.61395,1.6141,337200000.0
2008-06-18 18:05:00,1.6141,1.6142,1.61385,1.6142,289000000.0
2008-06-18 18:06:00,1.61415,1.6143,1.6139,1.61395,227700000.0
2008-06-18 18:07:00,1.614,1.614,1.6138,1.6138,61900000.0
2008-06-18 18:08:00,1.6138,1.614,1.6138,1.61395,302199999.0
2008-06-18 18:09:00,1.61395,1.614,1.61385,1.6139,401300000.0
2008-06-18 18:10:00,1.6139,1.614,1.6138,1.6138,196000000.0
2008-06-18 18:11:00,1.6138,1.6139,1.6137,1.6139,176100000.0
2008-06-18 18:12:00,1.61385,1.6142,1.6138,1.614,380500000.0
2008-06-18 18:13:00,1.614,1.6141,1.61395,1.614,157600000.0
2008-06-18 18:14:00,1.614,1.614,1.61395,1.614,60500000.0
2008-06-18 18:15:00,1.614,1.6142,1.614,1.6141,162200000.0
2008-06-18 18:16:00,1.61415,1.61415,1.614,1.61405,310800000.0
2008-06-18 18:17:00,1.6141,1.6141,1.614,1.614,423900000.0
2008-06-18 18:18:00,1.614,1.6141,1.6139,1.61405,129800000.0
2008-06-18 18:19:00,1.61405,1.6142,1.6139,1.614,310600000.0
2008-06-18 18:20:00,1.6139,1.6141,1.6139,1.614,130800000.0
2008-06-18 18:21:00,1.614,1.6141,1.6138,1.6139,205500000.0
2008-06-18 18:22:00,1.6138,1.6141,1.6138,1.6141,207400000.0
2008-06-18 18:23:00,1.6141,1.6141,1.6139,1.614,118600000.0
2008-06-18 18:24:00,1.614,1.61415,1.614,1.61415,147500000.0
2008-06-18 18:25:00,1.6142,1.6143,1.6141,1.61425,173200000.0
2008-06-18 18:26:00,1.6143,1.6143,1.614,1.6141,283500000.0
2008-06-18 18:27:00,1.6141,1.6141,1.614,1.61405,187000000.0
2008-06-18 18:28:00,1.6141,1.6141,1.6137,1.6137,112000000.0
2008-06-18 18:29:00,1.6137,1.6138,1.6137,1.6138,291500000.0
2008-06-18 18:30:00,1.6138,1.6139,1.6137,1.61385,303400000.0
2008-06-18 18:31:00,1.61385,1.6141,1.61385,1.6139,274600000.0
2008-06-18 18:32:00,1.6139,1.6141,1.6138,1.61405,249100000.0
2008-06-18 18:33:00,1.61405,1.61435,1.614,1.61435,175300000.0
2008-06-18 18:34:00,1.6143,1.6143,1.614,1.6142,284300000.0
2008-06-18 18:35:00,1.6142,1.6143,1.614,1.614,527000001.0
2008-06-18 18:36:00,1.614,1.6141,1.6139,1.6139,509300000.0
2008-06-18 18:37:00,1.6139,1.6139,1.6136,1.6138,507400002.0
2008-06-18 18:38:00,1.6138,1.6141,1.6138,1.614,251300000.0
2008-06-18 18:39:00,1.614,1.614,1.6138,1.6138,366400000.0
2008-06-18 18:40:00,1.6138,1.61385,1.6137,1.6137,225500000.0
2008-06-18 18:41:00,1.6137,1.6138,1.6137,1.6137,329000000.0
2008-06-18 18:42:00,1.6137,1.6137,1.61335,1.61335,509100000.0
2008-06-18 18:43:00,1.61335,1.61345,1.6133,1.6133,145600000.0
2008-06-18 18:44:00,1.6133,1.6136,1.6133,1.6133,386100000.0
2008-06-18 18:45:00,1.6133,1.6134,1.6133,1.6134,398999999.0
2008-06-18 18:46:00,1.6133,1.6133,1.61315,1.61315,80099999.0
2008-06-18 18:47:00,1.61315,1.61315,1.61295,1.6131,380300000.0
2008-06-18 18:48:00,1.6131,1.6135,1.6131,1.6132,267700000.0
2008-06-18 18:49:00,1.6132,1.61325,1.61305,1.6131,250700000.0
2008-06-18 18:50:00,1.6131,1.61315,1.613,1.61305,162600000.0
2008-06-18 18:51:00,1.6131,1.6131,1.6129,1.6129,192200000.0
2008-06-18 18:52:00,1.6129,1.613,1.6127,1.6128,357700000.0
2008-06-18 18:53:00,1.6128,1.61295,1.61275,1.6128,491400001.0
2008-06-18 18:54:00,1.6128,1.6128,1.6126,1.6126,366500000.0
2008-06-18 18:55:00,1.6126,1.6127,1.6126,1.6127,288300000.0
2008-06-18 18:56:00,1.6127,1.61275,1.61255,1.6126,381700000.0
2008-06-18 18:57:00,1.6126,1.61275,1.6126,1.6126,471600000.0
2008-06-18 18:58:00,1.6126,1.6127,1.6123,1.61235,706500000.0
2008-06-18 18:59:00,1.61235,1.61245,1.612,1.61205,363500000.0
2008-06-18 19:00:00,1.612,1.6121,1.61135,1.6115,632400000.0
2008-06-18 19:01:00,1.6115,1.6115,1.611,1.6111,616099999.0
2008-06-18 19:02:00,1.611,1.6113,1.611,1.6111,559400000.0
2008-06-18 19:03:00,1.6111,1.6111,1.611,1.6111,278900000.0
2008-06-18 19:04:00,1.6111,1.6112,1.611,1.611,575199999.0
2008-06-18 19:05:00,1.611,1.6111,1.611,1.6111,426700000.0
2008-06-18 19:06:00,1.6111,1.6112,1.6111,1.6112,318800000.0
2008-06-18 19:07:00,1.6113,1.6113,1.61115,1.6112,262500000.0
2008-06-18 19:08:00,1.6112,1.61125,1.61105,1.61105,461500000.0
2008-06-18 19:09:00,1.61105,1.61115,1.611,1.611,229400000.0
2008-06-18 19:10:00,1.611,1.611,1.611,1.611,220400000.0
2008-06-18 19:11:00,1.611,1.6111,1.6108,1.611,105299999.0
2008-06-18 19:12:00,1.611,1.61115,1.611,1.611,215900000.0
2008-06-18 19:13:00,1.611,1.6111,1.6109,1.61105,219900000.0
2008-06-18 19:14:00,1.6111,1.61115,1.6111,1.6111,140500000.0
2008-06-18 19:15:00,1.6111,1.61115,1.6111,1.6111,133800000.0
2008-06-18 19:16:00,1.6111,1.6111,1.6109,1.61095,81900000.0
2008-06-18 19:17:00,1.611,1.6112,1.611,1.61115,164500000.0
2008-06-18 19:18:00,1.6111,1.6111,1.611,1.6111,136300000.0
2008-06-18 19:19:00,1.6111,1.6112,1.6111,1.6112,97800000.0
2008-06-18 19:20:00,1.6112,1.6112,1.6111,1.6111,97500000.0
2008-06-18 19:21:00,1.6111,1.6114,1.6111,1.6113,234499999.0
2008-06-18 19:22:00,1.61135,1.6114,1.61125,1.61135,189600000.0
2008-06-18 19:23:00,1.6113,1.61145,1.6113,1.6114,120000000.0
2008-06-18 19:24:00,1.61145,1.61145,1.6112,1.6113,143100000.0
2008-06-18 19:25:00,1.6113,1.6113,1.6112,1.6112,207900000.0
2008-06-18 19:26:00,1.61125,1.6113,1.6112,1.61125,179300000.0
2008-06-18 19:27:00,1.6113,1.6113,1.6111,1.6111,131800000.0
2008-06-18 19:28:00,1.6111,1.61115,1.611,1.611,145700000.0
2008-06-18 19:29:00,1.611,1.6111,1.611,1.611,165800000.0
2008-06-18 19:30:00,1.611,1.6111,1.611,1.6111,122900000.0
2008-06-18 19:31:00,1.6111,1.6113,1.6111,1.6111,238300000.0
2008-06-18 19:32:00,1.6111,1.6111,1.6111,1.6111,181500000.0
2008-06-18 19:33:00,1.6111,1.6113,1.6111,1.6112,181500000.0
2008-06-18 19:34:00,1.6112,1.6112,1.6111,1.6112,395200000.0
2008-06-18 19:35:00,1.6112,1.6113,1.6111,1.6113,59100000.0
2008-06-18 19:36:00,1.61125,1.6113,1.6112,1.6113,43500000.0
2008-06-18 19:37:00,1.6113,1.6114,1.6108,1.6109,289300000.0
2008-06-18 19:38:00,1.6109,1.6109,1.6102,1.6102,174200000.0
2008-06-18 19:39:00,1.6102,1.6103,1.6098,1.6098,302400000.0
2008-06-18 19:40:00,1.6098,1.6098,1.6096,1.6096,357300000.0
2008-06-18 19:41:00,1.6096,1.61,1.6096,1.6097,486300000.0
2008-06-18 19:42:00,1.6097,1.6098,1.6097,1.6097,194700000.0
2008-06-18 19:43:00,1.6097,1.6098,1.6096,1.6097,210600000.0
2008-06-18 19:44:00,1.6097,1.6098,1.6096,1.6097,569599996.0
2008-06-18 19:45:00,1.6097,1.6098,1.6095,1.6098,275499999.0
2008-06-18 19:46:00,1.6098,1.60985,1.6095,1.6095,232300000.0
2008-06-18 19:47:00,1.6095,1.6097,1.6095,1.6096,170900000.0
2008-06-18 19:48:00,1.6096,1.6097,1.6094,1.6095,317900000.0
2008-06-18 19:49:00,1.6095,1.6095,1.6094,1.6095,82600000.0
2008-06-18 19:50:00,1.6095,1.6098,1.6095,1.6098,63500000.0
2008-06-18 19:51:00,1.6098,1.6099,1.60975,1.6099,273500000.0
2008-06-18 19:52:00,1.6099,1.6099,1.6099,1.6099,179200000.0
2008-06-18 19:53:00,1.6099,1.6099,1.6097,1.6097,142900001.0
2008-06-18 19:54:00,1.6097,1.6097,1.6096,1.6096,99000000.0
2008-06-18 19:55:00,1.6096,1.6097,1.6095,1.6096,125500000.0
2008-06-18 19:56:00,1.6096,1.6096,1.6093,1.6093,240200000.0
2008-06-18 19:57:00,1.6093,1.6099,1.6093,1.60985,434400001.0
2008-06-18 19:58:00,1.60985,1.60985,1.60975,1.6098,33800000.0
2008-06-18 19:59:00,1.6098,1.6098,1.6096,1.6097,128500000.0
2008-06-18 20:00:00,1.6097,1.61,1.6097,1.6099,96000000.0
2008-06-18 20:01:00,1.6099,1.6102,1.6099,1.6102,271100000.0
2008-06-18 20:02:00,1.61015,1.6102,1.61005,1.61015,83300000.0
2008-06-18 20:03:00,1.6102,1.6102,1.61005,1.61005,18400000.0
2008-06-18 20:04:00,1.61005,1.61005,1.6099,1.6099,18100000.0
2008-06-18 20:05:00,1.6099,1.61,1.6099,1.61,12100000.0
2008-06-18 20:06:00,1.61,1.6102,1.61,1.6102,74400000.0
2008-06-18 20:07:00,1.6102,1.6103,1.6101,1.6101,64400000.0
2008-06-18 20:08:00,1.6101,1.6101,1.6101,1.6101,106200000.0
2008-06-18 20:09:00,1.6101,1.6101,1.6101,1.6101,132300000.0
2008-06-18 20:10:00,1.6101,1.6103,1.6101,1.6101,720700000.0
2008-06-18 20:11:00,1.6101,1.6102,1.60995,1.61,205600000.0
2008-06-18 20:12:00,1.61,1.61005,1.6099,1.6099,111700000.0
2008-06-18 20:13:00,1.6099,1.6101,1.6097,1.61,441200000.0
2008-06-18 20:14:00,1.61,1.6101,1.60995,1.61,244900000.0
2008-06-18 20:15:00,1.61,1.6102,1.61,1.6101,496600000.0
2008-06-18 20:16:00,1.6101,1.61015,1.60975,1.6101,525099999.0
2008-06-18 20:17:00,1.6101,1.6103,1.6099,1.6099,665200001.0
2008-06-18 20:18:00,1.6099,1.6102,1.6099,1.61015,332400000.0
2008-06-18 20:19:00,1.6102,1.6102,1.6099,1.61,350899997.0
2008-06-18 20:20:00,1.61,1.61,1.6098,1.6098,344900000.0
2008-06-18 20:21:00,1.6098,1.60985,1.6096,1.6097,427900000.0
2008-06-18 20:22:00,1.6097,1.6098,1.6096,1.60965,173700000.0
2008-06-18 20:23:00,1.6096,1.6097,1.6091,1.6091,442800000.0
2008-06-18 20:24:00,1.6091,1.6092,1.6089,1.60905,561300001.0
2008-06-18 20:25:00,1.6091,1.60945,1.6091,1.60925,447299999.0
2008-06-18 20:26:00,1.60925,1.60925,1.609,1.609,438900000.0
2008-06-18 20:27:00,1.609,1.6091,1.6088,1.6091,370900000.0
2008-06-18 20:28:00,1.6091,1.6091,1.6086,1.6086,335600000.0
2008-06-18 20:29:00,1.6086,1.6087,1.6085,1.6085,264600000.0
2008-06-18 20:30:00,1.6085,1.6087,1.60845,1.6086,123000000.0
2008-06-18 20:31:00,1.6086,1.6086,1.6085,1.6086,401100001.0
2008-06-18 20:32:00,1.6086,1.6087,1.6086,1.60865,312000000.0
2008-06-18 20:33:00,1.60865,1.6088,1.60865,1.6088,121900001.0
2008-06-18 20:34:00,1.60885,1.6092,1.60885,1.6091,460900000.0
2008-06-18 20:35:00,1.6091,1.60925,1.6091,1.60925,369199999.0
2008-06-18 20:36:00,1.6093,1.6094,1.6092,1.6093,423600000.0
2008-06-18 20:37:00,1.6093,1.6093,1.6092,1.60925,73700000.0
2008-06-18 20:38:00,1.6092,1.6092,1.6091,1.6091,146100000.0
2008-06-18 20:39:00,1.6091,1.6091,1.6087,1.6087,201000000.0
2008-06-18 20:40:00,1.6087,1.609,1.6087,1.609,164200001.0
2008-06-18 20:41:00,1.6091,1.6092,1.609,1.60905,203200000.0
2008-06-18 20:42:00,1.60905,1.60925,1.6084,1.6086,280700000.0
2008-06-18 20:43:00,1.6086,1.6087,1.6085,1.6085,332799998.0
2008-06-18 20:44:00,1.6085,1.6085,1.6082,1.60845,498800000.0
2008-06-18 20:45:00,1.60845,1.6085,1.6082,1.6084,263000000.0
2008-06-18 20:46:00,1.60835,1.6086,1.6083,1.6084,365000000.0
2008-06-18 20:47:00,1.6084,1.60865,1.6083,1.6086,348000000.0
2008-06-18 20:48:00,1.6086,1.6088,1.6086,1.6088,202000000.0
2008-06-18 20:49:00,1.6088,1.6088,1.6085,1.6087,245600000.0
2008-06-18 20:50:00,1.6087,1.6089,1.6086,1.6089,135000000.0
2008-06-18 20:51:00,1.6089,1.609,1.6089,1.609,59000000.0
2008-06-18 20:52:00,1.60895,1.60925,1.6089,1.60915,228200000.0
2008-06-18 20:53:00,1.60915,1.60925,1.609,1.60905,179300000.0
2008-06-18 20:54:00,1.60905,1.6091,1.609,1.609,73500000.0
2008-06-18 20:55:00,1.60905,1.6091,1.609,1.6091,175400000.0
2008-06-18 20:56:00,1.6091,1.6094,1.6091,1.6093,192800000.0
2008-06-18 20:57:00,1.6093,1.60945,1.6093,1.6093,364999999.0
2008-06-18 20:58:00,1.6093,1.6093,1.6093,1.6093,94200000.0
2008-06-18 20:59:00,1.6093,1.6093,1.6088,1.6091,438800000.0
2008-06-18 21:00:00,1.6091,1.60955,1.609,1.60955,268800000.0
2008-06-18 21:01:00,1.60955,1.61,1.60955,1.6099,66600000.0
2008-06-18 21:02:00,1.6099,1.6099,1.609,1.6094,155100000.0
2008-06-18 21:03:00,1.6094,1.6095,1.6094,1.6094,88400000.0
2008-06-18 21:04:00,1.6094,1.60945,1.6093,1.6094,104900000.0
2008-06-18 21:05:00,1.6094,1.6094,1.60915,1.6093,125800000.0
2008-06-18 21:06:00,1.6093,1.6094,1.6093,1.6094,64900000.0
2008-06-18 21:07:00,1.6094,1.6094,1.6094,1.6094,47600000.0
2008-06-18 21:08:00,1.6094,1.6094,1.6094,1.6094,8300000.0
2008-06-18 21:09:00,1.6094,1.61,1.6094,1.6098,165700000.0
2008-06-18 21:10:00,1.6098,1.6099,1.6098,1.6099,96600000.0
2008-06-18 21:11:00,1.6099,1.6099,1.6094,1.6097,148000000.0
2008-06-18 21:12:00,1.6097,1.6102,1.6097,1.6102,109100000.0
2008-06-18 21:13:00,1.6103,1.6103,1.6099,1.60995,229100000.0
2008-06-18 21:14:00,1.60995,1.60995,1.6095,1.6095,230700000.0
2008-06-18 21:15:00,1.6095,1.6097,1.6095,1.6097,147200000.0
2008-06-18 21:16:00,1.6098,1.61,1.6098,1.6099,65000000.0
2008-06-18 21:17:00,1.60995,1.61,1.60975,1.6099,224400000.0
2008-06-18 21:18:00,1.6099,1.61,1.6099,1.61,218400000.0
2008-06-18 21:19:00,1.61,1.6103,1.61,1.61,225000000.0
2008-06-18 21:20:00,1.61,1.61005,1.60985,1.61,116000000.0
2008-06-18 21:21:00,1.61005,1.61005,1.60995,1.61,85400000.0
2008-06-18 21:22:00,1.61,1.61,1.6095,1.6098,106500000.0
2008-06-18 21:23:00,1.6098,1.6099,1.6097,1.60985,60400000.0
2008-06-18 21:24:00,1.60985,1.60985,1.60965,1.6097,41900000.0
2008-06-18 21:25:00,1.60965,1.60965,1.6095,1.6096,92000000.0
2008-06-18 21:26:00,1.6096,1.60975,1.6096,1.6097,58000000.0
2008-06-18 21:27:00,1.60965,1.6098,1.60965,1.6097,63500000.0
2008-06-18 21:28:00,1.60975,1.60975,1.6095,1.6095,257700000.0
2008-06-18 21:29:00,1.6095,1.6099,1.6095,1.6099,72200000.0
2008-06-18 21:30:00,1.60985,1.60985,1.6098,1.60985,40700000.0
2008-06-18 21:31:00,1.60985,1.60985,1.6098,1.60985,35900000.0
2008-06-18 21:32:00,1.60985,1.60985,1.60965,1.6097,37300000.0
2008-06-18 21:33:00,1.6097,1.6097,1.6096,1.6096,20100000.0
2008-06-18 21:34:00,1.6096,1.6096,1.60955,1.6096,53200000.0
2008-06-18 21:35:00,1.6096,1.6096,1.6093,1.60955,146200000.0
2008-06-18 21:36:00,1.6096,1.6097,1.60955,1.6097,20700000.0
2008-06-18 21:37:00,1.6097,1.60975,1.6096,1.6097,45500000.0
2008-06-18 21:38:00,1.60975,1.60975,1.60975,1.60975,9200000.0
2008-06-18 21:39:00,1.60975,1.60975,1.6093,1.6093,160000000.0
2008-06-18 21:40:00,1.60935,1.6094,1.60905,1.6094,183200000.0
2008-06-18 21:41:00,1.6094,1.6094,1.6093,1.6093,14300000.0
2008-06-18 21:42:00,1.6093,1.60945,1.6091,1.6091,65600000.0
2008-06-18 21:43:00,1.6091,1.60915,1.609,1.60905,170300000.0
2008-06-18 21:44:00,1.60905,1.6091,1.60905,1.6091,73400000.0
2008-06-18 21:45:00,1.6091,1.6092,1.6091,1.6092,56200000.0
2008-06-18 21:46:00,1.6092,1.60925,1.6092,1.6092,32400000.0
2008-06-18 21:47:00,1.6092,1.6092,1.6091,1.6092,69900001.0
2008-06-18 21:48:00,1.6092,1.60925,1.6092,1.60925,32100000.0
2008-06-18 21:49:00,1.60925,1.6093,1.6092,1.6092,79600000.0
2008-06-18 21:50:00,1.6092,1.6092,1.60915,1.6092,46000000.0
2008-06-18 21:51:00,1.6092,1.60925,1.60915,1.60925,29200000.0
2008-06-18 21:52:00,1.60925,1.60935,1.60925,1.60925,32100000.0
2008-06-18 21:53:00,1.60925,1.60935,1.60925,1.60935,31800000.0
2008-06-18 21:54:00,1.6093,1.60965,1.60925,1.60965,102100000.0
2008-06-18 21:55:00,1.6097,1.6097,1.60965,1.60965,6000000.0
2008-06-18 21:56:00,1.60965,1.60975,1.6095,1.60955,101200000.0
2008-06-18 21:57:00,1.60955,1.60955,1.60955,1.60955,2400000.0
2008-06-18 21:58:00,1.60955,1.6096,1.60945,1.60945,59300000.0
2008-06-18 21:59:00,1.60945,1.60955,1.60925,1.60925,136700000.0
2008-06-18 22:00:00,1.6093,1.6095,1.6093,1.6095,111400000.0
2008-06-18 22:01:00,1.6095,1.6095,1.6093,1.6093,45500000.0
2008-06-18 22:02:00,1.6093,1.6094,1.6093,1.6093,60500000.0
2008-06-18 22:03:00,1.6093,1.6094,1.6093,1.6093,89200000.0
2008-06-18 22:04:00,1.6093,1.6094,1.6093,1.6093,89000000.0
2008-06-18 22:05:00,1.6093,1.6093,1.6093,1.6093,85100000.0
2008-06-18 22:06:00,1.6093,1.6093,1.6092,1.60925,32400000.0
2008-06-18 22:07:00,1.6093,1.6093,1.6093,1.6093,1900000.0
2008-06-18 22:08:00,1.6092,1.6094,1.6092,1.6094,108100000.0
2008-06-18 22:09:00,1.6094,1.60965,1.60935,1.60955,42000000.0
2008-06-18 22:10:00,1.60955,1.60955,1.60945,1.60945,59800000.0
2008-06-18 22:11:00,1.60945,1.60945,1.60905,1.60905,191000000.0
2008-06-18 22:12:00,1.60905,1.60905,1.609,1.609,73000000.0
2008-06-18 22:13:00,1.609,1.609,1.609,1.609,44700000.0
2008-06-18 22:14:00,1.609,1.609,1.609,1.609,2800000.0
2008-06-18 22:15:00,1.609,1.609,1.609,1.609,3800000.0
2008-06-18 22:16:00,1.60901,1.60901,1.60868,1.60878,80200000.0
2008-06-18 22:17:00,1.609,1.60915,1.609,1.60915,65900000.0
2008-06-18 22:18:00,1.6091,1.60925,1.6091,1.60915,493599998.0
2008-06-18 22:19:00,1.60915,1.60925,1.6091,1.60915,72700000.0
2008-06-18 22:20:00,1.60915,1.60915,1.60915,1.60915,10200000.0
2008-06-18 22:21:00,1.60915,1.6095,1.60915,1.60935,67300000.0
2008-06-18 22:22:00,1.60935,1.60935,1.6092,1.6092,40700000.0
2008-06-18 22:23:00,1.6092,1.6092,1.6091,1.6091,62700000.0
2008-06-18 22:24:00,1.6091,1.6093,1.6091,1.6093,123600000.0
2008-06-18 22:25:00,1.6092,1.6093,1.6091,1.6093,80300000.0
2008-06-18 22:26:00,1.6093,1.6094,1.6093,1.6094,27800000.0
2008-06-18 22:27:00,1.6094,1.6094,1.6093,1.6093,128200000.0
2008-06-18 22:28:00,1.6093,1.6093,1.6093,1.6093,15000000.0
2008-06-18 22:29:00,1.6093,1.6093,1.6093,1.6093,15100000.0
2008-06-18 22:30:00,1.6093,1.6096,1.6092,1.6092,124400000.0
2008-06-18 22:31:00,1.6092,1.6093,1.6092,1.6093,106000000.0
2008-06-18 22:32:00,1.6093,1.6094,1.6093,1.6094,82700000.0
2008-06-18 22:33:00,1.6093,1.6094,1.6093,1.6094,57500000.0
2008-06-18 22:34:00,1.6094,1.6096,1.6094,1.6096,58600000.0
2008-06-18 22:35:00,1.6095,1.6095,1.6093,1.6094,43100000.0
2008-06-18 22:36:00,1.6094,1.6094,1.6093,1.6093,21700000.0
2008-06-18 22:37:00,1.6093,1.6093,1.6092,1.6093,47900000.0
2008-06-18 22:38:00,1.6093,1.6093,1.609,1.609,147200000.0
2008-06-18 22:39:00,1.609,1.6091,1.609,1.609,103500000.0
2008-06-18 22:40:00,1.609,1.6091,1.609,1.6091,26700000.0
2008-06-18 22:41:00,1.6091,1.6091,1.609,1.609,28700000.0
2008-06-18 22:42:00,1.609,1.609,1.609,1.609,78900000.0
2008-06-18 22:43:00,1.609,1.60905,1.609,1.609,100500000.0
2008-06-18 22:44:00,1.609,1.6093,1.609,1.6092,56700000.0
2008-06-18 22:45:00,1.6092,1.6092,1.6091,1.6091,7900000.0
2008-06-18 22:46:00,1.6091,1.6096,1.609,1.6096,190500000.0
2008-06-18 22:47:00,1.6096,1.6096,1.6093,1.6094,91300000.0
2008-06-18 22:48:00,1.6094,1.6095,1.6093,1.6095,25500000.0
2008-06-18 22:49:00,1.6095,1.6096,1.6095,1.6095,15000000.0
2008-06-18 22:50:00,1.6095,1.60965,1.6095,1.60955,142400000.0
2008-06-18 22:51:00,1.6096,1.6099,1.6096,1.6098,63800000.0
2008-06-18 22:52:00,1.6098,1.6098,1.6097,1.6097,34400000.0
2008-06-18 22:53:00,1.6097,1.6097,1.60965,1.60965,2200000.0
2008-06-18 22:54:00,1.6096,1.60965,1.6096,1.6096,38300000.0
2008-06-18 22:55:00,1.60965,1.6097,1.60965,1.60965,20400000.0
2008-06-18 22:56:00,1.60965,1.60965,1.6096,1.6096,11700000.0
2008-06-18 22:57:00,1.60965,1.60965,1.60955,1.60955,5700000.0
2008-06-18 22:58:00,1.60965,1.6097,1.60965,1.60965,32000000.0
2008-06-18 22:59:00,1.60965,1.60965,1.6095,1.6096,40000000.0
2008-06-18 23:00:00,1.60975,1.60975,1.6095,1.6095,37500000.0
2008-06-18 23:01:00,1.6095,1.6095,1.6094,1.6095,69599999.0
2008-06-18 23:02:00,1.6096,1.6097,1.6095,1.6095,30600000.0
2008-06-18 23:03:00,1.60945,1.6096,1.6094,1.60945,109100000.0
2008-06-18 23:04:00,1.60945,1.6095,1.60945,1.6095,68200000.0
2008-06-18 23:05:00,1.6095,1.6096,1.6094,1.60945,61900000.0
2008-06-18 23:06:00,1.60945,1.6096,1.6094,1.6095,26800000.0
2008-06-18 23:07:00,1.60957,1.60957,1.60943,1.60943,8000000.0
2008-06-18 23:08:00,1.6096,1.6096,1.6095,1.6096,54499999.0
2008-06-18 23:09:00,1.60955,1.60955,1.60935,1.60944,32400001.0
2008-06-18 23:10:00,1.60935,1.60958,1.6093,1.6093,45500001.0
2008-06-18 23:11:00,1.60955,1.60961,1.6092,1.6092,39600000.0
2008-06-18 23:12:00,1.60932,1.60956,1.60932,1.60952,17400000.0
2008-06-18 23:13:00,1.6096,1.6096,1.6096,1.6096,3800000.0
2008-06-18 23:14:00,1.6095,1.60965,1.60939,1.60965,20000000.0
2008-06-18 23:15:00,1.60935,1.60956,1.60923,1.60941,21200000.0
2008-06-18 23:16:00,1.6096,1.6097,1.6096,1.6096,29600000.0
2008-06-18 23:17:00,1.6096,1.60965,1.6096,1.6096,56500000.0
2008-06-18 23:18:00,1.6096,1.6096,1.6095,1.6095,53400000.0
2008-06-18 23:19:00,1.6095,1.6097,1.6095,1.6096,70500000.0
2008-06-18 23:20:00,1.60911,1.60952,1.60911,1.60918,120699999.0
2008-06-18 23:21:00,1.6096,1.6097,1.6096,1.6096,7200000.0
2008-06-18 23:22:00,1.6091,1.60952,1.60903,1.60927,130500001.0
2008-06-18 23:23:00,1.6092,1.60962,1.60912,1.60912,212800000.0
2008-06-18 23:24:00,1.6096,1.6097,1.6096,1.6097,15700000.0
2008-06-18 23:25:00,1.6097,1.6097,1.6097,1.6097,7000000.0
2008-06-18 23:26:00,1.6097,1.6097,1.6097,1.6097,7500000.0
2008-06-18 23:27:00,1.60917,1.60957,1.60917,1.60957,120299999.0
2008-06-18 23:28:00,1.60919,1.60953,1.60919,1.60945,82900001.0
2008-06-18 23:29:00,1.60938,1.60959,1.60914,1.60914,109999998.0
2008-06-18 23:30:00,1.6097,1.6097,1.6095,1.6095,46500001.0
2008-06-18 23:31:00,1.60945,1.60961,1.60945,1.60953,160499998.0
2008-06-18 23:32:00,1.60932,1.60941,1.60921,1.60921,130499999.0
2008-06-18 23:33:00,1.6095,1.6095,1.6095,1.6095,3000000.0
2008-06-18 23:34:00,1.6095,1.60965,1.6095,1.6096,63600000.0
2008-06-18 23:35:00,1.6096,1.6096,1.6096,1.6096,3900000.0
2008-06-18 23:36:00,1.60935,1.6098,1.60935,1.6098,76000000.0
2008-06-18 23:37:00,1.6098,1.61,1.6096,1.6096,90200000.0
2008-06-18 23:38:00,1.61,1.61,1.61,1.61,1000000.0
2008-06-18 23:39:00,1.60925,1.6094,1.60925,1.6094,4000000.0
2008-06-18 23:40:00,1.6095,1.6096,1.6094,1.6096,73100000.0
2008-06-18 23:41:00,1.6096,1.6096,1.6096,1.6096,86800000.0
2008-06-18 23:42:00,1.6096,1.6099,1.6096,1.6099,56000000.0
2008-06-18 23:43:00,1.6099,1.61,1.6096,1.6097,126200001.0
2008-06-18 23:44:00,1.6096,1.6099,1.6096,1.6099,77200000.0
2008-06-18 23:45:00,1.6099,1.6099,1.60945,1.60945,2900000.0
2008-06-18 23:46:00,1.60945,1.6099,1.60945,1.6099,12200000.0
2008-06-18 23:47:00,1.6099,1.6099,1.6095,1.6099,21800000.0
2008-06-18 23:48:00,1.6099,1.6099,1.6096,1.6098,98800000.0
2008-06-18 23:49:00,1.6098,1.6098,1.6097,1.6098,25200000.0
2008-06-18 23:50:00,1.6098,1.6098,1.6097,1.6097,7700000.0
2008-06-18 23:51:00,1.6097,1.6098,1.6097,1.6098,21600000.0
2008-06-18 23:52:00,1.6098,1.6098,1.6098,1.6098,31700000.0
2008-06-18 23:53:00,1.6098,1.61025,1.6098,1.61025,10400000.0
2008-06-18 23:54:00,1.60965,1.61033,1.6096,1.6098,11200000.0
2008-06-18 23:55:00,1.6098,1.6098,1.6098,1.6098,33800000.0
2008-06-18 23:56:00,1.6098,1.6098,1.6098,1.6098,6100000.0
2008-06-18 23:57:00,1.6098,1.6098,1.6098,1.6098,19300000.0
2008-06-18 23:58:00,1.6098,1.6098,1.6098,1.6098,16400000.0
2008-06-18 23:59:00,1.6098,1.6098,1.6098,1.6098,24000000.0
2008-06-19 00:00:00,1.6098,1.6098,1.6098,1.6098,52500000.0
2008-06-19 00:01:00,1.6098,1.6098,1.6098,1.6098,11700000.0
2008-06-19 00:02:00,1.6098,1.6098,1.6098,1.6098,17800000.0
2008-06-19 00:03:00,1.6098,1.6098,1.6098,1.6098,68700001.0
2008-06-19 00:04:00,1.6098,1.6098,1.6098,1.6098,8600000.0
2008-06-19 00:05:00,1.60955,1.6098,1.60955,1.6098,16100000.0
2008-06-19 00:06:00,1.6098,1.6098,1.6098,1.6098,22000000.0
2008-06-19 00:07:00,1.6098,1.6098,1.60945,1.6098,253399997.0
2008-06-19 00:08:00,1.6098,1.6099,1.6098,1.6099,39900000.0
2008-06-19 00:09:00,1.6099,1.6099,1.60985,1.60985,16400000.0
2008-06-19 00:10:00,1.60985,1.6099,1.6098,1.6098,101800001.0
2008-06-19 00:11:00,1.60965,1.60965,1.60955,1.60965,11000000.0
2008-06-19 00:12:00,1.60965,1.6097,1.60965,1.6097,3000000.0
2008-06-19 00:13:00,1.60975,1.6098,1.6097,1.6098,83599999.0
2008-06-19 00:14:00,1.6098,1.6098,1.6098,1.6098,209200002.0
2008-06-19 00:15:00,1.6098,1.6098,1.6098,1.6098,129800000.0
2008-06-19 00:16:00,1.6098,1.6098,1.6098,1.6098,160900000.0
2008-06-19 00:17:00,1.6098,1.6098,1.6098,1.6098,32300000.0
2008-06-19 00:18:00,1.6098,1.6098,1.6098,1.6098,366399999.0
2008-06-19 00:19:00,1.6098,1.6098,1.6097,1.6097,87200000.0
2008-06-19 00:20:00,1.6097,1.6097,1.6097,1.6097,220800000.0
2008-06-19 00:21:00,1.6097,1.60975,1.6097,1.6097,201900002.0
2008-06-19 00:22:00,1.6097,1.6097,1.6097,1.6097,41200000.0
2008-06-19 00:23:00,1.6097,1.6097,1.6097,1.6097,19900000.0
2008-06-19 00:24:00,1.6095,1.6097,1.6095,1.6097,37200000.0
2008-06-19 00:25:00,1.6097,1.6097,1.6095,1.6095,6700000.0
2008-06-19 00:26:00,1.6095,1.6097,1.6095,1.6097,30100000.0
2008-06-19 00:27:00,1.6097,1.6097,1.6097,1.6097,133400001.0
2008-06-19 00:28:00,1.6097,1.6097,1.60945,1.6097,46200000.0
2008-06-19 00:29:00,1.6097,1.6097,1.6097,1.6097,73500000.0
2008-06-19 00:30:00,1.60945,1.60945,1.60945,1.60945,2000000.0
2008-06-19 00:31:00,1.60945,1.60945,1.60935,1.60935,4000000.0
2008-06-19 00:32:00,1.60935,1.6097,1.60935,1.6097,44400001.0
2008-06-19 00:33:00,1.6097,1.6097,1.6097,1.6097,11100000.0
2008-06-19 00:34:00,1.6094,1.6094,1.6094,1.6094,2000000.0
2008-06-19 00:35:00,1.60977,1.60997,1.60959,1.60977,674999995.0
2008-06-19 00:36:00,1.6094,1.6097,1.6094,1.6097,81700000.0
2008-06-19 00:37:00,1.6097,1.6097,1.60945,1.60945,18400000.0
2008-06-19 00:38:00,1.6094,1.6097,1.6094,1.6097,132400000.0
2008-06-19 00:39:00,1.60945,1.6097,1.60945,1.6097,105900002.0
2008-06-19 00:40:00,1.6097,1.6097,1.6097,1.6097,12900000.0
2008-06-19 00:41:00,1.6094,1.6097,1.6094,1.6097,68899999.0
2008-06-19 00:42:00,1.6097,1.6098,1.6094,1.6097,205000000.0
2008-06-19 00:43:00,1.6097,1.6098,1.6097,1.6097,42300000.0
2008-06-19 00:44:00,1.6097,1.61028,1.60955,1.60955,24600000.0
2008-06-19 00:45:00,1.60955,1.61023,1.6093,1.6097,147600000.0
2008-06-19 00:46:00,1.6097,1.60975,1.6097,1.6097,278399998.0
2008-06-19 00:47:00,1.6097,1.6098,1.6097,1.6097,216800001.0
2008-06-19 00:48:00,1.60975,1.6098,1.60975,1.60975,24000000.0
2008-06-19 00:49:00,1.60975,1.60975,1.6097,1.6097,70500000.0
2008-06-19 00:50:00,1.6097,1.60975,1.6097,1.60975,63900000.0
2008-06-19 00:51:00,1.60975,1.60975,1.6097,1.6097,13500000.0
2008-06-19 00:52:00,1.60975,1.6101,1.60975,1.60975,86500000.0
2008-06-19 00:53:00,1.6097,1.6097,1.6097,1.6097,79500001.0
2008-06-19 00:54:00,1.6097,1.60975,1.6097,1.60975,10200000.0
2008-06-19 00:55:00,1.60975,1.60985,1.60975,1.6098,14600000.0
2008-06-19 00:56:00,1.6098,1.61,1.6097,1.6098,288200000.0
2008-06-19 00:57:00,1.6098,1.6099,1.6097,1.6099,230899999.0
2008-06-19 00:58:00,1.6099,1.60995,1.6097,1.6097,473800002.0
2008-06-19 00:59:00,1.6097,1.6097,1.6097,1.6097,30400000.0
2008-06-19 01:00:00,1.6097,1.60975,1.6097,1.60975,126800003.0
2008-06-19 01:01:00,1.6097,1.6097,1.6097,1.6097,74400002.0
2008-06-19 01:02:00,1.6097,1.6097,1.60965,1.6097,54500000.0
2008-06-19 01:03:00,1.6097,1.60975,1.6097,1.60975,56600000.0
2008-06-19 01:04:00,1.6098,1.6099,1.6097,1.6098,463000000.0
2008-06-19 01:05:00,1.6098,1.60985,1.6097,1.6097,939900000.0
2008-06-19 01:06:00,1.6097,1.6097,1.6097,1.6097,4000000.0
2008-06-19 01:07:00,1.6096,1.6096,1.6096,1.6096,1000000.0
2008-06-19 01:08:00,1.60953,1.60986,1.60953,1.60986,55300000.0
2008-06-19 01:09:00,1.6096,1.6097,1.60955,1.6097,5700000.0
2008-06-19 01:10:00,1.6097,1.6097,1.6097,1.6097,84300000.0
2008-06-19 01:11:00,1.6097,1.6097,1.6097,1.6097,34600000.0
2008-06-19 01:12:00,1.6097,1.6098,1.6097,1.6097,74300000.0
2008-06-19 01:13:00,1.6097,1.6099,1.6097,1.6098,136100000.0
2008-06-19 01:14:00,1.60975,1.60985,1.6097,1.60985,73700000.0
2008-06-19 01:15:00,1.6098,1.60985,1.6098,1.60985,29400000.0
2008-06-19 01:16:00,1.6099,1.61,1.6099,1.61,58300000.0
2008-06-19 01:17:00,1.61,1.61,1.60995,1.61,48800000.0
2008-06-19 01:18:00,1.6099,1.6101,1.6098,1.6099,192400000.0
2008-06-19 01:19:00,1.6099,1.6101,1.6097,1.6097,620999998.0
2008-06-19 01:20:00,1.6097,1.60975,1.6097,1.6097,51500000.0
2008-06-19 01:21:00,1.6097,1.60975,1.6097,1.60975,27100000.0
2008-06-19 01:22:00,1.60975,1.60985,1.6097,1.6097,64100002.0
2008-06-19 01:23:00,1.6097,1.6097,1.6097,1.6097,150800000.0
2008-06-19 01:24:00,1.6097,1.6098,1.6097,1.6097,83100000.0
2008-06-19 01:25:00,1.6097,1.6097,1.6097,1.6097,4900000.0
2008-06-19 01:26:00,1.6097,1.6097,1.6097,1.6097,13300000.0
2008-06-19 01:27:00,1.6097,1.6097,1.6097,1.6097,17700000.0
2008-06-19 01:28:00,1.6097,1.6097,1.6097,1.6097,43900000.0
2008-06-19 01:29:00,1.6097,1.6097,1.6097,1.6097,17800000.0
2008-06-19 01:30:00,1.6097,1.60975,1.6097,1.6097,164800000.0
2008-06-19 01:31:00,1.6097,1.6097,1.6097,1.6097,8100000.0
2008-06-19 01:32:00,1.6097,1.6097,1.6097,1.6097,11900000.0
2008-06-19 01:33:00,1.6097,1.6097,1.60955,1.60955,11400000.0
2008-06-19 01:34:00,1.60955,1.60975,1.6095,1.60975,13400000.0
2008-06-19 01:35:00,1.6097,1.6097,1.6097,1.6097,5000000.0
2008-06-19 01:36:00,1.6097,1.60995,1.6097,1.6097,229599998.0
2008-06-19 01:37:00,1.6097,1.61,1.6097,1.60995,513800003.0
2008-06-19 01:38:00,1.6099,1.61005,1.6097,1.60975,227800001.0
2008-06-19 01:39:00,1.6097,1.60975,1.60965,1.60965,145300000.0
2008-06-19 01:40:00,1.6097,1.6098,1.6097,1.60975,302400001.0
2008-06-19 01:41:00,1.6098,1.6099,1.6097,1.6097,172000001.0
2008-06-19 01:42:00,1.6097,1.60985,1.6097,1.6097,47300000.0
2008-06-19 01:43:00,1.6097,1.6099,1.6097,1.6097,45900000.0
2008-06-19 01:44:00,1.6097,1.6098,1.6097,1.6097,131300000.0
2008-06-19 01:45:00,1.6097,1.6098,1.6097,1.6098,106900000.0
2008-06-19 01:46:00,1.6098,1.60985,1.6097,1.6097,185300000.0
2008-06-19 01:47:00,1.6097,1.6097,1.60965,1.60965,170399999.0
2008-06-19 01:48:00,1.60965,1.60975,1.60965,1.60975,98099999.0
2008-06-19 01:49:00,1.6097,1.6097,1.6096,1.6096,47700000.0
2008-06-19 01:50:00,1.6097,1.6097,1.6096,1.6096,93500000.0
2008-06-19 01:51:00,1.6096,1.6097,1.6095,1.60965,178600000.0
2008-06-19 01:52:00,1.60965,1.6097,1.6096,1.6097,285800000.0
2008-06-19 01:53:00,1.6097,1.6097,1.6096,1.6096,92800000.0
2008-06-19 01:54:00,1.6096,1.6097,1.6096,1.6097,68200000.0
2008-06-19 01:55:00,1.6097,1.6099,1.6097,1.6099,17600000.0
2008-06-19 01:56:00,1.6099,1.6099,1.6097,1.6097,51600000.0
2008-06-19 01:57:00,1.6097,1.6097,1.6097,1.6097,5600000.0
2008-06-19 01:58:00,1.6097,1.6097,1.6097,1.6097,25200000.0
2008-06-19 01:59:00,1.6097,1.6097,1.6096,1.6097,21900000.0
2008-06-19 02:00:00,1.6097,1.6097,1.6095,1.6095,70500000.0
2008-06-19 02:01:00,1.6095,1.6096,1.6094,1.6095,210000000.0
2008-06-19 02:02:00,1.6095,1.60965,1.609,1.6091,379400001.0
2008-06-19 02:03:00,1.6091,1.6092,1.609,1.60915,233300000.0
2008-06-19 02:04:00,1.60915,1.6093,1.6091,1.60915,170600000.0
2008-06-19 02:05:00,1.6091,1.6093,1.6091,1.6091,140900000.0
2008-06-19 02:06:00,1.6091,1.6091,1.609,1.609,135300000.0
2008-06-19 02:07:00,1.609,1.609,1.60865,1.6088,182000000.0
2008-06-19 02:08:00,1.6088,1.6089,1.6088,1.6089,162899999.0
2008-06-19 02:09:00,1.6089,1.6089,1.60865,1.6088,516200000.0
2008-06-19 02:10:00,1.6088,1.6089,1.6088,1.6089,223500000.0
2008-06-19 02:11:00,1.6089,1.6089,1.6088,1.6088,64400000.0
2008-06-19 02:12:00,1.6088,1.6089,1.6088,1.6088,252100002.0
2008-06-19 02:13:00,1.6088,1.6088,1.6085,1.60855,595399998.0
2008-06-19 02:14:00,1.6086,1.60875,1.6083,1.6083,158100000.0
2008-06-19 02:15:00,1.6083,1.6086,1.6083,1.6085,191299999.0
2008-06-19 02:16:00,1.6085,1.60855,1.6084,1.6085,125900000.0
2008-06-19 02:17:00,1.6085,1.6085,1.6085,1.6085,71400000.0
2008-06-19 02:18:00,1.6085,1.6085,1.6083,1.6084,103500000.0
2008-06-19 02:19:00,1.6084,1.6085,1.6084,1.6085,66700000.0
2008-06-19 02:20:00,1.6086,1.6086,1.6085,1.6085,55000000.0
2008-06-19 02:21:00,1.6085,1.6086,1.6084,1.60845,100700000.0
2008-06-19 02:22:00,1.60845,1.6085,1.6083,1.60835,100299999.0
2008-06-19 02:23:00,1.60835,1.6087,1.6083,1.6086,324000001.0
2008-06-19 02:24:00,1.6086,1.6086,1.6083,1.6084,48200000.0
2008-06-19 02:25:00,1.6084,1.6085,1.6084,1.6085,50000000.0
2008-06-19 02:26:00,1.60845,1.60845,1.6083,1.6083,63600000.0
2008-06-19 02:27:00,1.6083,1.6083,1.6083,1.6083,142800001.0
2008-06-19 02:28:00,1.6083,1.6085,1.6083,1.6083,218900000.0
2008-06-19 02:29:00,1.6083,1.6083,1.6083,1.6083,58300000.0
2008-06-19 02:30:00,1.6083,1.60835,1.6083,1.60835,141700000.0
2008-06-19 02:31:00,1.6084,1.6086,1.6083,1.6083,340200001.0
2008-06-19 02:32:00,1.6083,1.60835,1.6083,1.6083,72000001.0
2008-06-19 02:33:00,1.6083,1.60835,1.6083,1.6083,346100001.0
2008-06-19 02:34:00,1.6083,1.6087,1.6083,1.60855,416500004.0
2008-06-19 02:35:00,1.60855,1.60855,1.6084,1.6085,182700000.0
2008-06-19 02:36:00,1.6085,1.60855,1.60835,1.60855,159700000.0
2008-06-19 02:37:00,1.60855,1.6091,1.60855,1.60885,296700000.0
2008-06-19 02:38:00,1.60885,1.60885,1.6086,1.60875,143899999.0
2008-06-19 02:39:00,1.6088,1.6089,1.6086,1.6088,171099999.0
2008-06-19 02:40:00,1.6087,1.609,1.6087,1.6089,125200000.0
2008-06-19 02:41:00,1.60885,1.6091,1.6088,1.60885,250299999.0
2008-06-19 02:42:00,1.60885,1.6089,1.6088,1.60885,104100000.0
2008-06-19 02:43:00,1.6089,1.609,1.6088,1.60885,139699998.0
2008-06-19 02:44:00,1.6089,1.60895,1.6088,1.6088,161700001.0
2008-06-19 02:45:00,1.6088,1.6088,1.6088,1.6088,17000000.0
2008-06-19 02:46:00,1.6088,1.60885,1.60855,1.6087,162700000.0
2008-06-19 02:47:00,1.6087,1.60875,1.6086,1.6086,104400000.0
2008-06-19 02:48:00,1.6087,1.6087,1.6087,1.6087,47200000.0
2008-06-19 02:49:00,1.6087,1.6087,1.6086,1.6086,31300001.0
2008-06-19 02:50:00,1.6086,1.6086,1.6086,1.6086,130400001.0
2008-06-19 02:51:00,1.6086,1.6087,1.60855,1.6087,334299999.0
2008-06-19 02:52:00,1.6087,1.6087,1.6086,1.6087,227200000.0
2008-06-19 02:53:00,1.6087,1.6087,1.6087,1.6087,70300000.0
2008-06-19 02:54:00,1.6087,1.60905,1.6087,1.60885,272599999.0
2008-06-19 02:55:00,1.60875,1.6089,1.60865,1.6088,406899998.0
2008-06-19 02:56:00,1.6088,1.6088,1.6088,1.6088,81000000.0
2008-06-19 02:57:00,1.6088,1.60895,1.6088,1.6088,236799999.0
2008-06-19 02:58:00,1.6088,1.6088,1.6088,1.6088,51100000.0
2008-06-19 02:59:00,1.6088,1.6088,1.6086,1.6086,153200001.0
2008-06-19 03:00:00,1.6086,1.6086,1.6084,1.6086,156800000.0
2008-06-19 03:01:00,1.6086,1.6086,1.6084,1.6084,187600000.0
2008-06-19 03:02:00,1.6084,1.6085,1.6082,1.6083,285399999.0
2008-06-19 03:03:00,1.6083,1.6084,1.6082,1.6082,540300000.0
2008-06-19 03:04:00,1.6082,1.6082,1.6082,1.6082,159800000.0
2008-06-19 03:05:00,1.6082,1.6082,1.6082,1.6082,56500000.0
2008-06-19 03:06:00,1.6082,1.6087,1.6082,1.60835,255000001.0
2008-06-19 03:07:00,1.6085,1.60875,1.6085,1.6087,173799999.0
2008-06-19 03:08:00,1.60865,1.6088,1.6085,1.6085,203500000.0
2008-06-19 03:09:00,1.6085,1.6085,1.6082,1.6085,405700001.0
2008-06-19 03:10:00,1.6085,1.6085,1.6085,1.6085,81100000.0
2008-06-19 03:11:00,1.6085,1.6087,1.6085,1.6085,328500001.0
2008-06-19 03:12:00,1.6085,1.6085,1.6085,1.6085,173600000.0
2008-06-19 03:13:00,1.6085,1.6085,1.6085,1.6085,39300000.0
2008-06-19 03:14:00,1.6085,1.6085,1.6085,1.6085,126200000.0
2008-06-19 03:15:00,1.6085,1.6085,1.6085,1.6085,10200000.0
2008-06-19 03:16:00,1.6085,1.6085,1.6085,1.6085,69900000.0
2008-06-19 03:17:00,1.6085,1.6085,1.6082,1.6085,423199998.0
2008-06-19 03:18:00,1.6085,1.6086,1.6084,1.6086,274400001.0
2008-06-19 03:19:00,1.6086,1.6086,1.6086,1.6086,418600000.0
2008-06-19 03:20:00,1.6086,1.6086,1.6081,1.6082,532199999.0
2008-06-19 03:21:00,1.6082,1.6082,1.6081,1.6081,335500002.0
2008-06-19 03:22:00,1.6081,1.6081,1.608,1.608,256100000.0
2008-06-19 03:23:00,1.608,1.608,1.608,1.608,95400000.0
2008-06-19 03:24:00,1.608,1.608,1.608,1.608,44600000.0
2008-06-19 03:25:00,1.608,1.608,1.608,1.608,53500000.0
2008-06-19 03:26:00,1.608,1.608,1.608,1.608,60300000.0
2008-06-19 03:27:00,1.608,1.608,1.608,1.608,2800000.0
2008-06-19 03:28:00,1.6081,1.6083,1.608,1.608,94800000.0
2008-06-19 03:29:00,1.608,1.6082,1.6079,1.608,250800000.0
2008-06-19 03:30:00,1.608,1.608,1.60785,1.6079,195200000.0
2008-06-19 03:31:00,1.6079,1.608,1.6078,1.6078,133300000.0
2008-06-19 03:32:00,1.6078,1.6078,1.6078,1.6078,42700000.0
2008-06-19 03:33:00,1.6078,1.6078,1.6077,1.6077,43400000.0
2008-06-19 03:34:00,1.6077,1.6077,1.6077,1.6077,121500000.0
2008-06-19 03:35:00,1.6077,1.6077,1.6077,1.6077,112600000.0
2008-06-19 03:36:00,1.6077,1.6077,1.6077,1.6077,8900000.0
2008-06-19 03:37:00,1.6077,1.6078,1.6077,1.6078,55800000.0
2008-06-19 03:38:00,1.6078,1.608,1.6078,1.6079,132800000.0
2008-06-19 03:39:00,1.6079,1.608,1.6079,1.6079,287600000.0
2008-06-19 03:40:00,1.6079,1.608,1.60785,1.60785,255600000.0
2008-06-19 03:41:00,1.60785,1.608,1.60785,1.6079,285700000.0
2008-06-19 03:42:00,1.6079,1.608,1.6079,1.608,227700000.0
2008-06-19 03:43:00,1.6079,1.608,1.60785,1.60785,136700000.0
2008-06-19 03:44:00,1.6079,1.608,1.6076,1.6076,144900000.0
2008-06-19 03:45:00,1.6076,1.6077,1.6076,1.6077,328399998.0
2008-06-19 03:46:00,1.6077,1.6077,1.6077,1.6077,60700000.0
2008-06-19 03:47:00,1.6077,1.6077,1.6077,1.6077,35700000.0
2008-06-19 03:48:00,1.6077,1.6077,1.6077,1.6077,271900000.0
2008-06-19 03:49:00,1.6077,1.60785,1.6077,1.6078,33900000.0
2008-06-19 03:50:00,1.60775,1.608,1.6077,1.608,312999999.0
2008-06-19 03:51:00,1.608,1.608,1.6079,1.6079,100400000.0
2008-06-19 03:52:00,1.6079,1.60795,1.6079,1.60795,73499999.0
2008-06-19 03:53:00,1.60795,1.6088,1.60795,1.6081,119700000.0
2008-06-19 03:54:00,1.60815,1.60855,1.6081,1.6085,129500001.0
2008-06-19 03:55:00,1.60845,1.60885,1.6083,1.60885,169099999.0
2008-06-19 03:56:00,1.6089,1.6089,1.6084,1.6087,284900001.0
2008-06-19 03:57:00,1.6085,1.6091,1.60815,1.6082,234999996.0
2008-06-19 03:58:00,1.60835,1.6085,1.6083,1.6085,185800001.0
2008-06-19 03:59:00,1.6085,1.6085,1.6083,1.6083,163900000.0
2008-06-19 04:00:00,1.60835,1.6085,1.60835,1.6085,243200001.0
2008-06-19 04:01:00,1.6085,1.6088,1.6085,1.6085,205199999.0
2008-06-19 04:02:00,1.6085,1.6088,1.6081,1.6081,174500000.0
2008-06-19 04:03:00,1.6081,1.6083,1.6081,1.6082,435900001.0
2008-06-19 04:04:00,1.6082,1.6083,1.6081,1.60825,95600000.0
2008-06-19 04:05:00,1.60825,1.6083,1.60825,1.60825,80400000.0
2008-06-19 04:06:00,1.60825,1.6088,1.60825,1.6085,167200001.0
2008-06-19 04:07:00,1.6086,1.6086,1.6083,1.6083,258400000.0
2008-06-19 04:08:00,1.6083,1.6083,1.60825,1.60825,97900000.0
2008-06-19 04:09:00,1.60825,1.6085,1.60825,1.60825,57400000.0
2008-06-19 04:10:00,1.60825,1.6085,1.60825,1.60825,73600000.0
2008-06-19 04:11:00,1.60825,1.60825,1.608,1.608,17700000.0
2008-06-19 04:12:00,1.60795,1.60805,1.60795,1.608,19200000.0
2008-06-19 04:13:00,1.608,1.608,1.60795,1.60795,6000000.0
2008-06-19 04:14:00,1.6079,1.6082,1.6079,1.6079,121700001.0
2008-06-19 04:15:00,1.60795,1.60805,1.6079,1.60795,46000000.0
2008-06-19 04:16:00,1.60795,1.6082,1.60775,1.6079,237500000.0
2008-06-19 04:17:00,1.60785,1.60785,1.6077,1.6078,89900000.0
2008-06-19 04:18:00,1.6078,1.6078,1.60765,1.60765,14500000.0
2008-06-19 04:19:00,1.6076,1.6077,1.6076,1.6077,92300000.0
2008-06-19 04:20:00,1.6077,1.6078,1.60765,1.6077,99299999.0
2008-06-19 04:21:00,1.6077,1.6079,1.60765,1.60775,66000000.0
2008-06-19 04:22:00,1.60775,1.60775,1.6076,1.6076,79799998.0
2008-06-19 04:23:00,1.6076,1.6077,1.6076,1.60765,84600001.0
2008-06-19 04:24:00,1.6077,1.6077,1.60765,1.60765,4800000.0
2008-06-19 04:25:00,1.60765,1.60775,1.6076,1.60765,139600000.0
2008-06-19 04:26:00,1.6077,1.6078,1.6077,1.6077,108200000.0
2008-06-19 04:27:00,1.6077,1.6077,1.6077,1.6077,155100000.0
2008-06-19 04:28:00,1.6077,1.6078,1.6077,1.6077,113600000.0
2008-06-19 04:29:00,1.6077,1.6078,1.6077,1.6078,63700000.0
2008-06-19 04:30:00,1.6078,1.6078,1.6077,1.6077,41600000.0
2008-06-19 04:31:00,1.6077,1.6077,1.6077,1.6077,4400000.0
2008-06-19 04:32:00,1.6077,1.6077,1.6077,1.6077,8700000.0
2008-06-19 04:33:00,1.6077,1.6077,1.6077,1.6077,7500000.0
2008-06-19 04:34:00,1.6077,1.6078,1.6077,1.6078,74900000.0
2008-06-19 04:35:00,1.6078,1.6078,1.6078,1.6078,8100000.0
2008-06-19 04:36:00,1.6078,1.60785,1.6078,1.6078,39900000.0
2008-06-19 04:37:00,1.6078,1.6078,1.6078,1.6078,31900000.0
2008-06-19 04:38:00,1.6078,1.6078,1.6078,1.6078,3300000.0
2008-06-19 04:39:00,1.6078,1.6078,1.6077,1.6077,26700000.0
2008-06-19 04:40:00,1.6077,1.6079,1.6077,1.6077,52900000.0
2008-06-19 04:41:00,1.6077,1.60775,1.6077,1.60775,93900000.0
2008-06-19 04:42:00,1.6078,1.6078,1.60775,1.60775,27200000.0
2008-06-19 04:43:00,1.60775,1.60775,1.60775,1.60775,1200000.0
2008-06-19 04:44:00,1.6077,1.60785,1.6077,1.60775,117899999.0
2008-06-19 04:45:00,1.6077,1.60775,1.6077,1.6077,148200000.0
2008-06-19 04:46:00,1.6077,1.6077,1.6077,1.6077,32800000.0
2008-06-19 04:47:00,1.6077,1.6077,1.6077,1.6077,10900000.0
2008-06-19 04:48:00,1.60775,1.6079,1.6077,1.6079,200500000.0
2008-06-19 04:49:00,1.6079,1.608,1.60775,1.60785,200400001.0
2008-06-19 04:50:00,1.608,1.60815,1.60785,1.60815,11600000.0
2008-06-19 04:51:00,1.60815,1.60825,1.60815,1.60815,29000000.0
2008-06-19 04:52:00,1.60815,1.60815,1.608,1.608,46800000.0
2008-06-19 04:53:00,1.608,1.6081,1.6079,1.6081,93100000.0
2008-06-19 04:54:00,1.6081,1.60815,1.6079,1.6081,126700000.0
2008-06-19 04:55:00,1.6081,1.6082,1.60805,1.6081,26900000.0
2008-06-19 04:56:00,1.6081,1.6082,1.6081,1.60815,34100000.0
2008-06-19 04:57:00,1.60815,1.6082,1.6081,1.6081,11400000.0
2008-06-19 04:58:00,1.608,1.6085,1.608,1.6085,92000000.0
2008-06-19 04:59:00,1.6085,1.6085,1.6082,1.6085,18000000.0
2008-06-19 05:00:00,1.6081,1.6085,1.608,1.6082,57200000.0
2008-06-19 05:01:00,1.6082,1.60825,1.608,1.6082,45900001.0
2008-06-19 05:02:00,1.6082,1.60825,1.6082,1.6082,6000000.0
2008-06-19 05:03:00,1.6082,1.6082,1.6082,1.6082,2400000.0
2008-06-19 05:04:00,1.60825,1.60825,1.6082,1.6082,3600000.0
2008-06-19 05:05:00,1.60815,1.6082,1.60815,1.6082,2400000.0
2008-06-19 05:06:00,1.60825,1.6083,1.6082,1.60825,41400000.0
2008-06-19 05:07:00,1.60825,1.60835,1.6082,1.6082,89100000.0
2008-06-19 05:08:00,1.6082,1.60825,1.6082,1.6082,101100000.0
2008-06-19 05:09:00,1.60825,1.6088,1.60825,1.6087,91000000.0
2008-06-19 05:10:00,1.6087,1.6088,1.6086,1.6086,15600000.0
2008-06-19 05:11:00,1.6085,1.6085,1.6085,1.6085,2800000.0
2008-06-19 05:12:00,1.6084,1.6087,1.6084,1.6087,54700000.0
2008-06-19 05:13:00,1.6086,1.6086,1.6085,1.6085,60000000.0
2008-06-19 05:14:00,1.6085,1.6085,1.6083,1.6083,20400000.0
2008-06-19 05:15:00,1.6083,1.6085,1.6081,1.60835,76400000.0
2008-06-19 05:16:00,1.6083,1.6083,1.6078,1.6079,280000001.0
2008-06-19 05:17:00,1.6079,1.6079,1.6076,1.60765,52100000.0
2008-06-19 05:18:00,1.6076,1.6081,1.6076,1.608,93300001.0
2008-06-19 05:19:00,1.608,1.6081,1.6079,1.608,78100000.0
2008-06-19 05:20:00,1.608,1.6081,1.60795,1.608,27000000.0
2008-06-19 05:21:00,1.60805,1.60805,1.6079,1.6079,284000000.0
2008-06-19 05:22:00,1.6079,1.6079,1.60765,1.6077,305199997.0
2008-06-19 05:23:00,1.6077,1.6078,1.6077,1.6077,123100000.0
2008-06-19 05:24:00,1.6077,1.6077,1.6077,1.6077,71300000.0
2008-06-19 05:25:00,1.6077,1.6078,1.6077,1.6078,61600000.0
2008-06-19 05:26:00,1.6078,1.6078,1.6078,1.6078,23000000.0
2008-06-19 05:27:00,1.6078,1.60785,1.6078,1.60785,41100000.0
2008-06-19 05:28:00,1.60785,1.6079,1.6078,1.60785,84200001.0
2008-06-19 05:29:00,1.60785,1.608,1.6078,1.60785,70000000.0
2008-06-19 05:30:00,1.60785,1.60785,1.6078,1.60785,78999999.0
2008-06-19 05:31:00,1.60785,1.60785,1.6078,1.60785,170199999.0
2008-06-19 05:32:00,1.6078,1.60785,1.6078,1.6078,111500001.0
2008-06-19 05:33:00,1.6078,1.60785,1.6078,1.6078,12200000.0
2008-06-19 05:34:00,1.6078,1.6078,1.6078,1.6078,1900000.0
2008-06-19 05:35:00,1.6078,1.6078,1.6078,1.6078,67600000.0
2008-06-19 05:36:00,1.6078,1.6078,1.6078,1.6078,5800000.0
2008-06-19 05:37:00,1.6078,1.6079,1.6078,1.6079,190200000.0
2008-06-19 05:38:00,1.6079,1.6079,1.6074,1.6077,353700000.0
2008-06-19 05:39:00,1.6077,1.6077,1.6074,1.6074,651000004.0
2008-06-19 05:40:00,1.6074,1.6075,1.6074,1.6074,522399999.0
2008-06-19 05:41:00,1.6074,1.6074,1.6074,1.6074,42800000.0
2008-06-19 05:42:00,1.6074,1.6074,1.6074,1.6074,2500000.0
2008-06-19 05:43:00,1.6074,1.60745,1.6074,1.60745,33500000.0
2008-06-19 05:44:00,1.60745,1.60745,1.6074,1.60745,54900000.0
2008-06-19 05:45:00,1.6075,1.6076,1.60745,1.6075,59300000.0
2008-06-19 05:46:00,1.60755,1.60755,1.6075,1.6075,10300000.0
2008-06-19 05:47:00,1.6075,1.6075,1.6075,1.6075,9900000.0
2008-06-19 05:48:00,1.6075,1.6076,1.6075,1.6076,69700000.0
2008-06-19 05:49:00,1.6076,1.60765,1.6075,1.6076,140500000.0
2008-06-19 05:50:00,1.6076,1.6077,1.60755,1.60765,36100000.0
2008-06-19 05:51:00,1.60765,1.60765,1.60755,1.6076,16800000.0
2008-06-19 05:52:00,1.60755,1.6076,1.6075,1.6076,314800001.0
2008-06-19 05:53:00,1.60755,1.6076,1.6075,1.6076,25800000.0
2008-06-19 05:54:00,1.60755,1.6076,1.60755,1.60755,10800000.0
2008-06-19 05:55:00,1.60755,1.60755,1.60755,1.60755,9600000.0
2008-06-19 05:56:00,1.6075,1.60755,1.6075,1.60755,58700000.0
2008-06-19 05:57:00,1.60755,1.60765,1.6075,1.60755,25100000.0
2008-06-19 05:58:00,1.60755,1.60755,1.60755,1.60755,1200000.0
2008-06-19 05:59:00,1.6076,1.60765,1.6076,1.60765,10800000.0
2008-06-19 06:00:00,1.60765,1.60775,1.6076,1.6076,31800000.0
2008-06-19 06:01:00,1.6076,1.6076,1.60755,1.60755,4800000.0
2008-06-19 06:02:00,1.60755,1.60775,1.60755,1.6077,15600000.0
2008-06-19 06:03:00,1.60775,1.6078,1.60775,1.6078,13900000.0
2008-06-19 06:04:00,1.60775,1.60775,1.6077,1.60775,8400000.0
2008-06-19 06:05:00,1.6077,1.60805,1.60755,1.608,110400000.0
2008-06-19 06:06:00,1.608,1.60815,1.60775,1.60785,68400000.0
2008-06-19 06:07:00,1.6079,1.60825,1.6076,1.6082,188100000.0
2008-06-19 06:08:00,1.60815,1.60815,1.6079,1.6079,18000000.0
2008-06-19 06:09:00,1.60795,1.608,1.60785,1.608,62300000.0
2008-06-19 06:10:00,1.608,1.608,1.60795,1.60795,19900000.0
2008-06-19 06:11:00,1.608,1.608,1.60795,1.60795,26400000.0
2008-06-19 06:12:00,1.60795,1.608,1.6078,1.60795,70300000.0
2008-06-19 06:13:00,1.60795,1.608,1.60785,1.608,66700000.0
2008-06-19 06:14:00,1.60795,1.608,1.60795,1.60795,80100000.0
2008-06-19 06:15:00,1.608,1.608,1.6079,1.608,7200000.0
2008-06-19 06:16:00,1.608,1.60805,1.608,1.608,41500000.0
2008-06-19 06:17:00,1.60795,1.608,1.60795,1.608,3600000.0
2008-06-19 06:18:00,1.608,1.608,1.608,1.608,33200000.0
2008-06-19 06:19:00,1.60795,1.608,1.60795,1.60795,117100000.0
2008-06-19 06:20:00,1.60795,1.608,1.60795,1.608,30100000.0
2008-06-19 06:21:00,1.608,1.60805,1.608,1.60805,46200000.0
2008-06-19 06:22:00,1.6081,1.60825,1.6081,1.60815,152800000.0
2008-06-19 06:23:00,1.60815,1.6083,1.608,1.608,135100000.0
2008-06-19 06:24:00,1.6081,1.6081,1.6078,1.6081,132600000.0
2008-06-19 06:25:00,1.6081,1.6082,1.60805,1.6082,113100000.0
2008-06-19 06:26:00,1.6082,1.6082,1.60815,1.6082,32800000.0
2008-06-19 06:27:00,1.6082,1.6087,1.6081,1.6087,267200000.0
2008-06-19 06:28:00,1.6083,1.60845,1.608,1.60825,281100000.0
2008-06-19 06:29:00,1.6083,1.6084,1.6082,1.6083,178800000.0
2008-06-19 06:30:00,1.6083,1.6083,1.6082,1.6082,277900000.0
2008-06-19 06:31:00,1.6082,1.6087,1.6082,1.6087,134600000.0
2008-06-19 06:32:00,1.60875,1.6093,1.60875,1.60875,47000000.0
2008-06-19 06:33:00,1.60875,1.60885,1.6084,1.6085,47200000.0
2008-06-19 06:34:00,1.6085,1.60865,1.6081,1.6086,203600000.0
2008-06-19 06:35:00,1.60865,1.60865,1.6082,1.6082,219000000.0
2008-06-19 06:36:00,1.60825,1.60825,1.6076,1.6082,115600000.0
2008-06-19 06:37:00,1.6082,1.60835,1.6078,1.60835,117199999.0
2008-06-19 06:38:00,1.60835,1.60835,1.6083,1.60835,43300000.0
2008-06-19 06:39:00,1.6083,1.6084,1.6082,1.60825,36400000.0
2008-06-19 06:40:00,1.6082,1.60835,1.6082,1.60825,43900001.0
2008-06-19 06:41:00,1.60825,1.60835,1.6082,1.6083,13200000.0
2008-06-19 06:42:00,1.6082,1.6083,1.60815,1.60825,36600000.0
2008-06-19 06:43:00,1.6082,1.60825,1.6082,1.60825,73300000.0
2008-06-19 06:44:00,1.6083,1.6083,1.6082,1.6082,15000000.0
2008-06-19 06:45:00,1.6082,1.6082,1.6082,1.6082,7800000.0
2008-06-19 06:46:00,1.6082,1.6082,1.6082,1.6082,17600000.0
2008-06-19 06:47:00,1.6082,1.6083,1.6082,1.6083,92800001.0
2008-06-19 06:48:00,1.6083,1.6083,1.60825,1.6083,4800000.0
2008-06-19 06:49:00,1.6083,1.6083,1.60825,1.6083,4800000.0
2008-06-19 06:50:00,1.6082,1.60835,1.6082,1.6083,32000000.0
2008-06-19 06:51:00,1.6083,1.6084,1.6082,1.60825,78500000.0
2008-06-19 06:52:00,1.6082,1.6084,1.6082,1.6083,76199999.0
2008-06-19 06:53:00,1.6084,1.6084,1.6083,1.6083,7200000.0
2008-06-19 06:54:00,1.6084,1.6085,1.6084,1.6085,69800000.0
2008-06-19 06:55:00,1.6085,1.6086,1.6083,1.6086,110100000.0
2008-06-19 06:56:00,1.6086,1.6086,1.6086,1.6086,6200000.0
2008-06-19 06:57:00,1.6086,1.6086,1.6086,1.6086,3800000.0
2008-06-19 06:58:00,1.60855,1.60865,1.6084,1.6085,111900001.0
2008-06-19 06:59:00,1.6085,1.6091,1.6085,1.6091,69300000.0
2008-06-19 07:00:00,1.60905,1.6091,1.6089,1.6091,90199999.0
2008-06-19 07:01:00,1.6091,1.60975,1.6091,1.6097,132600000.0
2008-06-19 07:02:00,1.6096,1.60965,1.6092,1.60965,100600000.0
2008-06-19 07:03:00,1.6096,1.60975,1.6095,1.60965,186700000.0
2008-06-19 07:04:00,1.60965,1.60985,1.60955,1.6097,175300001.0
2008-06-19 07:05:00,1.6097,1.60975,1.6095,1.60955,292800000.0
2008-06-19 07:06:00,1.60955,1.6096,1.6095,1.60955,87799999.0
2008-06-19 07:07:00,1.6095,1.60965,1.6095,1.6096,52000001.0
2008-06-19 07:08:00,1.6096,1.60965,1.6095,1.60965,61500000.0
2008-06-19 07:09:00,1.6097,1.6097,1.60965,1.60965,25700000.0
2008-06-19 07:10:00,1.60965,1.60975,1.6095,1.6096,164299999.0
2008-06-19 07:11:00,1.6096,1.6096,1.6095,1.6096,269200001.0
2008-06-19 07:12:00,1.6096,1.6096,1.6095,1.6095,103200000.0
2008-06-19 07:13:00,1.6095,1.6095,1.6093,1.6095,39800001.0
2008-06-19 07:14:00,1.6095,1.6095,1.60915,1.60915,4300000.0
2008-06-19 07:15:00,1.6092,1.60925,1.6092,1.6092,6000000.0
2008-06-19 07:16:00,1.6094,1.60955,1.6093,1.60955,65700000.0
2008-06-19 07:17:00,1.6095,1.60955,1.6095,1.6095,96100000.0
2008-06-19 07:18:00,1.6095,1.6095,1.6094,1.6094,102600000.0
2008-06-19 07:19:00,1.60945,1.60945,1.6094,1.60945,53600001.0
2008-06-19 07:20:00,1.60945,1.6095,1.60945,1.6095,9600000.0
2008-06-19 07:21:00,1.6095,1.60965,1.6095,1.6095,174100001.0
2008-06-19 07:22:00,1.6095,1.6095,1.6089,1.6089,116299999.0
2008-06-19 07:23:00,1.6089,1.6096,1.60885,1.6092,186199999.0
2008-06-19 07:24:00,1.6092,1.6093,1.609,1.609,114800000.0
2008-06-19 07:25:00,1.609,1.609,1.6087,1.6087,610600003.0
2008-06-19 07:26:00,1.6087,1.60905,1.6087,1.6087,332499999.0
2008-06-19 07:27:00,1.6087,1.60875,1.60855,1.60875,55300000.0
2008-06-19 07:28:00,1.6088,1.6088,1.6087,1.6087,258599999.0
2008-06-19 07:29:00,1.6087,1.6088,1.6087,1.6088,238100000.0
2008-06-19 07:30:00,1.6088,1.6088,1.6088,1.6088,97200000.0
2008-06-19 07:31:00,1.6088,1.6089,1.6088,1.6088,64800000.0
2008-06-19 07:32:00,1.6088,1.6088,1.6084,1.6086,231100000.0
2008-06-19 07:33:00,1.6086,1.6087,1.6086,1.6087,299100000.0
2008-06-19 07:34:00,1.6087,1.6087,1.6085,1.60855,81200001.0
2008-06-19 07:35:00,1.60855,1.6086,1.6085,1.6086,73500001.0
2008-06-19 07:36:00,1.6086,1.6088,1.6086,1.6086,159000000.0
2008-06-19 07:37:00,1.60865,1.6087,1.6086,1.6087,123000000.0
2008-06-19 07:38:00,1.6087,1.6087,1.6086,1.6086,231800000.0
2008-06-19 07:39:00,1.6086,1.60865,1.6086,1.6086,213499999.0
2008-06-19 07:40:00,1.6087,1.60955,1.6087,1.6093,205100000.0
2008-06-19 07:41:00,1.60935,1.60965,1.60915,1.6096,269700000.0
2008-06-19 07:42:00,1.6096,1.6096,1.6091,1.60915,78900001.0
2008-06-19 07:43:00,1.6091,1.60915,1.6086,1.60905,273100000.0
2008-06-19 07:44:00,1.60905,1.60955,1.6089,1.6093,258300000.0
2008-06-19 07:45:00,1.6093,1.60945,1.60905,1.60935,277500001.0
2008-06-19 07:46:00,1.60935,1.6096,1.6093,1.60935,198800001.0
2008-06-19 07:47:00,1.60935,1.6094,1.6092,1.6093,221499999.0
2008-06-19 07:48:00,1.60935,1.6095,1.6092,1.6093,148800000.0
2008-06-19 07:49:00,1.6093,1.6093,1.60915,1.60915,29400000.0
2008-06-19 07:50:00,1.60915,1.6094,1.60915,1.6094,47500000.0
2008-06-19 07:51:00,1.6094,1.6095,1.6091,1.6094,139700000.0
2008-06-19 07:52:00,1.6094,1.6094,1.6088,1.6088,86899999.0
2008-06-19 07:53:00,1.60885,1.6093,1.6088,1.6093,174300000.0
2008-06-19 07:54:00,1.6093,1.6095,1.60915,1.60935,102200000.0
2008-06-19 07:55:00,1.60935,1.60935,1.60915,1.60915,246500000.0
2008-06-19 07:56:00,1.60915,1.60915,1.609,1.60905,125400000.0
2008-06-19 07:57:00,1.60905,1.60925,1.60905,1.60925,80800000.0
2008-06-19 07:58:00,1.60925,1.6093,1.6091,1.6091,79500000.0
2008-06-19 07:59:00,1.6091,1.6091,1.6091,1.6091,75500000.0
2008-06-19 08:00:00,1.6091,1.6095,1.6091,1.6091,319900001.0
2008-06-19 08:01:00,1.6091,1.60965,1.6091,1.6096,420100000.0
2008-06-19 08:02:00,1.6096,1.6097,1.6095,1.6096,400200000.0
2008-06-19 08:03:00,1.60965,1.6101,1.60955,1.6101,615200000.0
2008-06-19 08:04:00,1.6101,1.6101,1.6101,1.6101,333399998.0
2008-06-19 08:05:00,1.6101,1.6101,1.61,1.6101,518500000.0
2008-06-19 08:06:00,1.6101,1.6105,1.6101,1.6104,848700003.0
2008-06-19 08:07:00,1.6104,1.6105,1.6103,1.6105,510200000.0
2008-06-19 08:08:00,1.6105,1.6105,1.60955,1.6098,339200000.0
2008-06-19 08:09:00,1.6098,1.6098,1.6093,1.6095,351300000.0
2008-06-19 08:10:00,1.6095,1.6096,1.6091,1.6093,144300000.0
2008-06-19 08:11:00,1.6093,1.60935,1.6093,1.6093,188500000.0
2008-06-19 08:12:00,1.6093,1.6097,1.6093,1.6096,332500000.0
2008-06-19 08:13:00,1.6096,1.60985,1.60945,1.60945,281500000.0
2008-06-19 08:14:00,1.60945,1.6097,1.60935,1.60945,145900000.0
2008-06-19 08:15:00,1.60945,1.60955,1.6094,1.60945,111500000.0
2008-06-19 08:16:00,1.60945,1.6095,1.6094,1.60945,101600000.0
2008-06-19 08:17:00,1.6094,1.60955,1.6093,1.6093,341300000.0
2008-06-19 08:18:00,1.6093,1.6096,1.6093,1.6093,104300000.0
2008-06-19 08:19:00,1.6093,1.6093,1.60915,1.6092,154300000.0
2008-06-19 08:20:00,1.6092,1.6093,1.6092,1.60925,260100000.0
2008-06-19 08:21:00,1.60925,1.60945,1.6092,1.6093,129700000.0
2008-06-19 08:22:00,1.6093,1.60935,1.6092,1.6093,296300001.0
2008-06-19 08:23:00,1.6093,1.6095,1.60925,1.6095,87800000.0
2008-06-19 08:24:00,1.6095,1.6096,1.6094,1.6094,140400000.0
2008-06-19 08:25:00,1.6095,1.6098,1.6095,1.6097,142800000.0
2008-06-19 08:26:00,1.6097,1.6098,1.6097,1.60975,247900000.0
2008-06-19 08:27:00,1.60975,1.60975,1.6096,1.6096,344100000.0
2008-06-19 08:28:00,1.6096,1.6096,1.6095,1.6095,121900000.0
2008-06-19 08:29:00,1.6095,1.6098,1.6095,1.6097,212900000.0
2008-06-19 08:30:00,1.6097,1.6097,1.6096,1.6097,139800000.0
2008-06-19 08:31:00,1.6097,1.6099,1.6097,1.6098,346100000.0
2008-06-19 08:32:00,1.6098,1.61,1.6097,1.6098,344300000.0
2008-06-19 08:33:00,1.6098,1.6099,1.6097,1.6098,382700000.0
2008-06-19 08:34:00,1.6098,1.6098,1.6097,1.6098,252800000.0
2008-06-19 08:35:00,1.6098,1.6098,1.6097,1.6097,225500000.0
2008-06-19 08:36:00,1.6097,1.6099,1.6096,1.60975,381000000.0
2008-06-19 08:37:00,1.60975,1.61,1.6097,1.60985,225900000.0
2008-06-19 08:38:00,1.60985,1.61,1.6096,1.6098,307300000.0
2008-06-19 08:39:00,1.6099,1.6102,1.6098,1.6098,397500000.0
2008-06-19 08:40:00,1.6098,1.61,1.6097,1.6097,353700000.0
2008-06-19 08:41:00,1.60975,1.6098,1.6096,1.6098,299600000.0
2008-06-19 08:42:00,1.6098,1.6098,1.6094,1.6095,153600000.0
2008-06-19 08:43:00,1.6094,1.6094,1.6088,1.6088,526400000.0
2008-06-19 08:44:00,1.6088,1.6091,1.6087,1.6089,404999999.0
2008-06-19 08:45:00,1.6089,1.609,1.6083,1.6083,602300001.0
2008-06-19 08:46:00,1.6083,1.6085,1.6083,1.6085,232000000.0
2008-06-19 08:47:00,1.6085,1.6086,1.608,1.608,755400000.0
2008-06-19 08:48:00,1.6081,1.6082,1.608,1.608,345800000.0
2008-06-19 08:49:00,1.608,1.6081,1.60775,1.608,581800000.0
2008-06-19 08:50:00,1.608,1.6084,1.608,1.6083,445300000.0
2008-06-19 08:51:00,1.6083,1.60885,1.6083,1.6088,497200000.0
2008-06-19 08:52:00,1.6088,1.6092,1.6088,1.609,363000000.0
2008-06-19 08:53:00,1.609,1.60905,1.6082,1.6083,355300000.0
2008-06-19 08:54:00,1.6084,1.6086,1.6083,1.6086,369300000.0
2008-06-19 08:55:00,1.6086,1.6088,1.6086,1.6086,361200000.0
2008-06-19 08:56:00,1.6086,1.6086,1.6085,1.6085,121900000.0
2008-06-19 08:57:00,1.6085,1.6088,1.6085,1.6088,444599998.0
2008-06-19 08:58:00,1.6088,1.60895,1.6084,1.6086,623300000.0
2008-06-19 08:59:00,1.6086,1.6086,1.6083,1.6083,548500000.0
2008-06-19 09:00:00,1.6083,1.6087,1.6083,1.6086,746099999.0
2008-06-19 09:01:00,1.6086,1.60865,1.6086,1.6086,356900000.0
2008-06-19 09:02:00,1.6086,1.6086,1.6085,1.60855,444200000.0
2008-06-19 09:03:00,1.6085,1.6086,1.6085,1.6086,440400000.0
2008-06-19 09:04:00,1.60855,1.6089,1.6085,1.60875,854800000.0
2008-06-19 09:05:00,1.6088,1.609,1.6087,1.6088,561500000.0
2008-06-19 09:06:00,1.6088,1.6091,1.6087,1.6087,553400000.0
2008-06-19 09:07:00,1.6087,1.6087,1.6085,1.6087,1153900001.0
2008-06-19 09:08:00,1.6087,1.6087,1.6086,1.6086,688900001.0
2008-06-19 09:09:00,1.6086,1.6089,1.6085,1.6089,703200001.0
2008-06-19 09:10:00,1.6089,1.6089,1.6086,1.60865,827300002.0
2008-06-19 09:11:00,1.60865,1.6087,1.6084,1.6085,350400000.0
2008-06-19 09:12:00,1.6085,1.6086,1.6082,1.6085,780300000.0
2008-06-19 09:13:00,1.6085,1.6086,1.6085,1.6085,573799999.0
2008-06-19 09:14:00,1.6085,1.6087,1.6085,1.6087,618900000.0
2008-06-19 09:15:00,1.6086,1.6089,1.6086,1.6086,469900003.0
2008-06-19 09:16:00,1.6086,1.60865,1.6084,1.6084,507000000.0
2008-06-19 09:17:00,1.6084,1.6085,1.6083,1.6084,439600001.0
2008-06-19 09:18:00,1.6084,1.6085,1.6081,1.60815,787800000.0
2008-06-19 09:19:00,1.6081,1.6082,1.6077,1.608,287800000.0
2008-06-19 09:20:00,1.608,1.6082,1.608,1.6081,551000000.0
2008-06-19 09:21:00,1.6081,1.6082,1.608,1.6081,833400000.0
2008-06-19 09:22:00,1.6081,1.6085,1.608,1.6085,384500000.0
2008-06-19 09:23:00,1.60835,1.60845,1.60825,1.6084,271700000.0
2008-06-19 09:24:00,1.6084,1.6085,1.60825,1.6083,235900000.0
2008-06-19 09:25:00,1.6085,1.6085,1.608,1.6082,303600000.0
2008-06-19 09:26:00,1.6082,1.6085,1.6082,1.6085,143000000.0
2008-06-19 09:27:00,1.60845,1.60845,1.6079,1.6083,806300000.0
2008-06-19 09:28:00,1.6083,1.6084,1.6078,1.6079,329800000.0
2008-06-19 09:29:00,1.6079,1.6082,1.6078,1.608,278200000.0
2008-06-19 09:30:00,1.608,1.6113,1.6077,1.6106,745800000.0
2008-06-19 09:31:00,1.6105,1.6105,1.61,1.61,980900000.0
2008-06-19 09:32:00,1.61,1.6111,1.6096,1.6111,693900000.0
2008-06-19 09:33:00,1.6111,1.61195,1.61085,1.6118,1520599988.0
2008-06-19 09:34:00,1.6118,1.6136,1.61165,1.61275,793500000.0
2008-06-19 09:35:00,1.61275,1.6129,1.6121,1.6122,837400000.0
2008-06-19 09:36:00,1.6122,1.6125,1.612,1.6121,716100000.0
2008-06-19 09:37:00,1.6121,1.61295,1.6121,1.6127,1182400000.0
2008-06-19 09:38:00,1.6127,1.6135,1.6124,1.6135,889700000.0
2008-06-19 09:39:00,1.6136,1.6138,1.6135,1.6137,882300000.0
2008-06-19 09:40:00,1.6137,1.6141,1.6133,1.6134,824000000.0
2008-06-19 09:41:00,1.6134,1.6134,1.6124,1.6125,915500000.0
2008-06-19 09:42:00,1.6125,1.6129,1.6121,1.6129,525400000.0
2008-06-19 09:43:00,1.6129,1.6132,1.6127,1.6128,709400000.0
2008-06-19 09:44:00,1.6128,1.6129,1.6124,1.6125,926400002.0
2008-06-19 09:45:00,1.6125,1.613,1.6125,1.613,534100000.0
2008-06-19 09:46:00,1.613,1.61365,1.6129,1.6132,797900000.0
2008-06-19 09:47:00,1.6132,1.6132,1.61275,1.61295,666000000.0
2008-06-19 09:48:00,1.61295,1.61375,1.6129,1.6135,543500000.0
2008-06-19 09:49:00,1.6135,1.6135,1.6129,1.6129,711500001.0
2008-06-19 09:50:00,1.6129,1.613,1.61275,1.6128,578800000.0
2008-06-19 09:51:00,1.6128,1.613,1.6126,1.6127,769800000.0
2008-06-19 09:52:00,1.6127,1.6127,1.6124,1.6124,622100000.0
2008-06-19 09:53:00,1.6124,1.6125,1.612,1.6121,445000000.0
2008-06-19 09:54:00,1.6121,1.6123,1.6119,1.612,624500000.0
2008-06-19 09:55:00,1.612,1.6123,1.612,1.6123,592400000.0
2008-06-19 09:56:00,1.6123,1.6124,1.6121,1.6123,381500000.0
2008-06-19 09:57:00,1.6123,1.6125,1.6123,1.6123,230700000.0
2008-06-19 09:58:00,1.6123,1.6124,1.6122,1.6122,381400000.0
2008-06-19 09:59:00,1.6122,1.6125,1.6121,1.6122,599700000.0
2008-06-19 10:00:00,1.6122,1.6124,1.612,1.6123,610000000.0
2008-06-19 10:01:00,1.6123,1.6128,1.6122,1.6124,927400001.0
2008-06-19 10:02:00,1.6124,1.6134,1.6124,1.6133,854600000.0
2008-06-19 10:03:00,1.6133,1.6136,1.61325,1.6135,451300000.0
2008-06-19 10:04:00,1.6135,1.6142,1.6135,1.614,960299999.0
2008-06-19 10:05:00,1.614,1.615,1.614,1.6149,917099999.0
2008-06-19 10:06:00,1.615,1.6156,1.615,1.6155,674600000.0
2008-06-19 10:07:00,1.6155,1.6156,1.61505,1.61515,729599999.0
2008-06-19 10:08:00,1.61515,1.6153,1.6149,1.6153,652699999.0
2008-06-19 10:09:00,1.6154,1.6157,1.6152,1.6156,691600000.0
2008-06-19 10:10:00,1.6156,1.6156,1.6148,1.615,825400001.0
2008-06-19 10:11:00,1.6149,1.6151,1.6147,1.6148,854200000.0
2008-06-19 10:12:00,1.6148,1.6148,1.6146,1.6146,400000000.0
2008-06-19 10:13:00,1.6146,1.6149,1.6146,1.6146,743900002.0
2008-06-19 10:14:00,1.6146,1.6147,1.6143,1.6143,501500000.0
2008-06-19 10:15:00,1.6144,1.615,1.6143,1.6148,544000000.0
2008-06-19 10:16:00,1.6148,1.6152,1.6148,1.61505,417900000.0
2008-06-19 10:17:00,1.61505,1.61525,1.615,1.615,383800000.0
2008-06-19 10:18:00,1.615,1.6152,1.615,1.6151,407800000.0
2008-06-19 10:19:00,1.6151,1.6153,1.615,1.61515,390600000.0
2008-06-19 10:20:00,1.61515,1.6152,1.615,1.6151,404800000.0
2008-06-19 10:21:00,1.6151,1.6151,1.6145,1.6146,421200000.0
2008-06-19 10:22:00,1.6146,1.615,1.6145,1.61485,471600000.0
2008-06-19 10:23:00,1.61485,1.6149,1.6146,1.6146,446000000.0
2008-06-19 10:24:00,1.6146,1.6149,1.6146,1.6149,448900001.0
2008-06-19 10:25:00,1.61485,1.61495,1.6147,1.6148,440800000.0
2008-06-19 10:26:00,1.6148,1.615,1.61475,1.615,486700000.0
2008-06-19 10:27:00,1.615,1.615,1.6145,1.6146,727600000.0
2008-06-19 10:28:00,1.6146,1.6148,1.6145,1.6147,460100000.0
2008-06-19 10:29:00,1.6147,1.6148,1.6146,1.6147,736800000.0
2008-06-19 10:30:00,1.6147,1.6149,1.6146,1.6147,645800000.0
2008-06-19 10:31:00,1.6147,1.6151,1.6146,1.6149,903600000.0
2008-06-19 10:32:00,1.6149,1.6157,1.6149,1.6153,684300000.0
2008-06-19 10:33:00,1.6154,1.6155,1.6153,1.6154,711100000.0
2008-06-19 10:34:00,1.6154,1.6155,1.6153,1.6154,415700000.0
2008-06-19 10:35:00,1.6154,1.6158,1.6153,1.6158,641200000.0
2008-06-19 10:36:00,1.6158,1.6158,1.6152,1.6152,706800000.0
2008-06-19 10:37:00,1.6152,1.6157,1.6152,1.6157,781600000.0
2008-06-19 10:38:00,1.6157,1.6159,1.6155,1.6157,697300000.0
2008-06-19 10:39:00,1.6158,1.6159,1.6156,1.6157,515800000.0
2008-06-19 10:40:00,1.6157,1.6159,1.6156,1.61585,678300000.0
2008-06-19 10:41:00,1.6159,1.616,1.6158,1.616,441400000.0
2008-06-19 10:42:00,1.616,1.6162,1.6158,1.6159,831500000.0
2008-06-19 10:43:00,1.61595,1.6162,1.6158,1.616,703700000.0
2008-06-19 10:44:00,1.616,1.6162,1.616,1.6161,467500000.0
2008-06-19 10:45:00,1.6161,1.6163,1.6161,1.6162,649000000.0
2008-06-19 10:46:00,1.6162,1.6163,1.6162,1.61625,248600000.0
2008-06-19 10:47:00,1.6163,1.6164,1.61625,1.6164,420400000.0
2008-06-19 10:48:00,1.6163,1.61655,1.6161,1.61625,394800000.0
2008-06-19 10:49:00,1.61625,1.6164,1.616,1.6162,570000000.0
2008-06-19 10:50:00,1.6162,1.6162,1.616,1.616,523200000.0
2008-06-19 10:51:00,1.616,1.616,1.6158,1.6158,576900000.0
2008-06-19 10:52:00,1.6158,1.6158,1.6157,1.6157,548300000.0
2008-06-19 10:53:00,1.6157,1.6159,1.6157,1.6158,678800000.0
2008-06-19 10:54:00,1.6158,1.6161,1.6157,1.616,485100000.0
2008-06-19 10:55:00,1.616,1.6161,1.6158,1.6161,466700000.0
2008-06-19 10:56:00,1.6161,1.6165,1.61575,1.6159,671500000.0
2008-06-19 10:57:00,1.616,1.6162,1.6159,1.616,343900000.0
2008-06-19 10:58:00,1.616,1.6162,1.616,1.6161,369200000.0
2008-06-19 10:59:00,1.6161,1.6163,1.6158,1.6161,516400000.0
2008-06-19 11:00:00,1.6161,1.6162,1.616,1.616,648400000.0
2008-06-19 11:01:00,1.616,1.6162,1.616,1.61615,382000000.0
2008-06-19 11:02:00,1.61615,1.6163,1.616,1.61605,495700000.0
2008-06-19 11:03:00,1.61605,1.6166,1.616,1.6163,579900000.0
2008-06-19 11:04:00,1.6163,1.6164,1.6162,1.6163,578800000.0
2008-06-19 11:05:00,1.6163,1.6164,1.6163,1.61635,404599999.0
2008-06-19 11:06:00,1.6164,1.6166,1.6163,1.6164,365399999.0
2008-06-19 11:07:00,1.6165,1.61655,1.6161,1.6161,545899999.0
2008-06-19 11:08:00,1.6161,1.61635,1.6159,1.6159,733400000.0
2008-06-19 11:09:00,1.6159,1.6159,1.6157,1.6157,369800000.0
2008-06-19 11:10:00,1.6157,1.616,1.6157,1.6159,322500000.0
2008-06-19 11:11:00,1.6159,1.6162,1.61585,1.6161,349400000.0
2008-06-19 11:12:00,1.6161,1.61635,1.616,1.61635,324900000.0
2008-06-19 11:13:00,1.61635,1.6166,1.6163,1.6165,464800000.0
2008-06-19 11:14:00,1.6165,1.6165,1.61625,1.6164,354100000.0
2008-06-19 11:15:00,1.6164,1.6165,1.61615,1.6163,335200000.0
2008-06-19 11:16:00,1.6163,1.6164,1.6161,1.61625,239800000.0
2008-06-19 11:17:00,1.6162,1.6163,1.6161,1.6161,397200000.0
2008-06-19 11:18:00,1.6161,1.6162,1.6158,1.616,456000000.0
2008-06-19 11:19:00,1.616,1.6161,1.6158,1.6159,442600000.0
2008-06-19 11:20:00,1.616,1.6161,1.6159,1.6161,358800000.0
2008-06-19 11:21:00,1.6161,1.61625,1.616,1.616,312400000.0
2008-06-19 11:22:00,1.616,1.6162,1.6159,1.616,391600000.0
2008-06-19 11:23:00,1.616,1.6161,1.6159,1.616,403400001.0
2008-06-19 11:24:00,1.616,1.61615,1.616,1.61615,135000000.0
2008-06-19 11:25:00,1.6161,1.6161,1.61595,1.616,336500000.0
2008-06-19 11:26:00,1.616,1.6161,1.616,1.616,261900000.0
2008-06-19 11:27:00,1.616,1.6161,1.616,1.616,135100000.0
2008-06-19 11:28:00,1.616,1.6162,1.616,1.6161,270800000.0
2008-06-19 11:29:00,1.6161,1.6162,1.616,1.616,475000000.0
2008-06-19 11:30:00,1.616,1.6161,1.616,1.616,385400000.0
2008-06-19 11:31:00,1.616,1.616,1.6157,1.6158,376400000.0
2008-06-19 11:32:00,1.6158,1.61595,1.6158,1.6158,316400000.0
2008-06-19 11:33:00,1.6158,1.6159,1.6158,1.6158,340800000.0
2008-06-19 11:34:00,1.6158,1.6159,1.6158,1.6158,249300000.0
2008-06-19 11:35:00,1.6158,1.61595,1.6158,1.6159,239100000.0
2008-06-19 11:36:00,1.6159,1.616,1.61585,1.6159,288000000.0
2008-06-19 11:37:00,1.6159,1.6162,1.6159,1.616,410900001.0
2008-06-19 11:38:00,1.616,1.6163,1.6159,1.61625,319100000.0
2008-06-19 11:39:00,1.61625,1.6163,1.6162,1.6163,203400000.0
2008-06-19 11:40:00,1.6163,1.6163,1.6162,1.6163,201100000.0
2008-06-19 11:41:00,1.6163,1.6165,1.6162,1.6163,685000000.0
2008-06-19 11:42:00,1.6163,1.61645,1.61615,1.6164,691200000.0
2008-06-19 11:43:00,1.6164,1.6164,1.6163,1.6164,259800000.0
2008-06-19 11:44:00,1.6164,1.6165,1.6163,1.6163,410500000.0
2008-06-19 11:45:00,1.6163,1.6165,1.6163,1.6164,338100000.0
2008-06-19 11:46:00,1.6164,1.6164,1.6162,1.6162,294500000.0
2008-06-19 11:47:00,1.6162,1.6166,1.6162,1.6163,435700000.0
2008-06-19 11:48:00,1.6163,1.61665,1.6162,1.6165,679700000.0
2008-06-19 11:49:00,1.6165,1.6165,1.6157,1.6158,838600000.0
2008-06-19 11:50:00,1.6158,1.616,1.6158,1.6159,607100000.0
2008-06-19 11:51:00,1.6159,1.6159,1.6156,1.6156,416100000.0
2008-06-19 11:52:00,1.61565,1.6157,1.6155,1.6155,244300000.0
2008-06-19 11:53:00,1.6155,1.6155,1.6153,1.61545,214700000.0
2008-06-19 11:54:00,1.6155,1.6155,1.6152,1.6152,386400000.0
2008-06-19 11:55:00,1.6152,1.6153,1.6151,1.6151,318800000.0
2008-06-19 11:56:00,1.6151,1.61525,1.6149,1.6151,411700000.0
2008-06-19 11:57:00,1.6151,1.6151,1.6149,1.6151,247400000.0
2008-06-19 11:58:00,1.6151,1.6152,1.6151,1.6152,158100000.0
2008-06-19 11:59:00,1.6152,1.6156,1.6152,1.6156,225700000.0
2008-06-19 12:00:00,1.6156,1.6158,1.6155,1.6156,397500000.0
2008-06-19 12:01:00,1.6156,1.6156,1.6155,1.6155,130100000.0
2008-06-19 12:02:00,1.6155,1.6155,1.6153,1.6154,45300000.0
2008-06-19 12:03:00,1.6154,1.6154,1.6153,1.6153,92900000.0
2008-06-19 12:04:00,1.6153,1.6154,1.6152,1.6154,169300000.0
2008-06-19 12:05:00,1.6154,1.6154,1.6154,1.6154,117400000.0
2008-06-19 12:06:00,1.6154,1.6155,1.6154,1.6154,168700000.0
2008-06-19 12:07:00,1.6154,1.6156,1.6154,1.6156,249500000.0
2008-06-19 12:08:00,1.6156,1.6157,1.61545,1.6156,192700000.0
2008-06-19 12:09:00,1.6156,1.6158,1.6156,1.6157,224200000.0
2008-06-19 12:10:00,1.6157,1.6159,1.6156,1.6158,497600000.0
2008-06-19 12:11:00,1.6157,1.6159,1.6157,1.6158,591200000.0
2008-06-19 12:12:00,1.6158,1.616,1.6158,1.6159,521100000.0
2008-06-19 12:13:00,1.6159,1.6159,1.6158,1.6158,242800000.0
2008-06-19 12:14:00,1.6158,1.6159,1.6158,1.6159,349500000.0
2008-06-19 12:15:00,1.6159,1.616,1.6158,1.6158,224700000.0
2008-06-19 12:16:00,1.6158,1.6158,1.6158,1.6158,43600000.0
2008-06-19 12:17:00,1.6158,1.616,1.6158,1.6159,213300000.0
2008-06-19 12:18:00,1.6159,1.6159,1.6159,1.6159,115400000.0
2008-06-19 12:19:00,1.6159,1.616,1.6158,1.6159,226700000.0
2008-06-19 12:20:00,1.6159,1.6162,1.6159,1.6162,209600000.0
2008-06-19 12:21:00,1.6162,1.6167,1.6162,1.6165,430000000.0
2008-06-19 12:22:00,1.6165,1.6166,1.6162,1.6162,246600000.0
2008-06-19 12:23:00,1.6162,1.6162,1.6162,1.6162,61700000.0
2008-06-19 12:24:00,1.6162,1.6162,1.6161,1.6161,170600000.0
2008-06-19 12:25:00,1.6162,1.6162,1.6161,1.6161,413200000.0
2008-06-19 12:26:00,1.6161,1.6162,1.616,1.6161,516400000.0
2008-06-19 12:27:00,1.6161,1.6163,1.6161,1.6162,308400000.0
2008-06-19 12:28:00,1.6162,1.6163,1.6161,1.6161,378100000.0
2008-06-19 12:29:00,1.6162,1.6162,1.6161,1.6161,207900000.0
2008-06-19 12:30:00,1.6161,1.6162,1.616,1.616,183800000.0
2008-06-19 12:31:00,1.616,1.6162,1.616,1.6161,243800000.0
2008-06-19 12:32:00,1.6161,1.61645,1.6161,1.6163,462800001.0
2008-06-19 12:33:00,1.6165,1.6165,1.6161,1.6161,338700000.0
2008-06-19 12:34:00,1.6161,1.61645,1.6161,1.61645,112400000.0
2008-06-19 12:35:00,1.61645,1.6165,1.61625,1.61635,111400000.0
2008-06-19 12:36:00,1.61635,1.6165,1.6162,1.6164,178700000.0
2008-06-19 12:37:00,1.6164,1.6166,1.6164,1.6165,231700000.0
2008-06-19 12:38:00,1.6165,1.6166,1.61625,1.6164,310500000.0
2008-06-19 12:39:00,1.6164,1.6166,1.6164,1.6164,280200000.0
2008-06-19 12:40:00,1.6164,1.6165,1.6164,1.6165,183000000.0
2008-06-19 12:41:00,1.6164,1.6165,1.6164,1.6164,109500000.0
2008-06-19 12:42:00,1.6164,1.6165,1.6164,1.6165,174400000.0
2008-06-19 12:43:00,1.6165,1.6167,1.6164,1.6167,279100000.0
2008-06-19 12:44:00,1.61665,1.61665,1.6165,1.6165,65500000.0
2008-06-19 12:45:00,1.6165,1.61665,1.6165,1.6166,142700000.0
2008-06-19 12:46:00,1.6166,1.6172,1.6166,1.6172,297400000.0
2008-06-19 12:47:00,1.6172,1.6173,1.6171,1.6172,122500000.0
2008-06-19 12:48:00,1.6172,1.6172,1.6172,1.6172,261200000.0
2008-06-19 12:49:00,1.6172,1.6173,1.6172,1.6173,331599997.0
2008-06-19 12:50:00,1.6173,1.6175,1.6173,1.6174,83600000.0
2008-06-19 12:51:00,1.6174,1.61745,1.61735,1.6174,92300000.0
2008-06-19 12:52:00,1.6174,1.6177,1.6174,1.6177,449600000.0
2008-06-19 12:53:00,1.6177,1.61785,1.6176,1.6178,408200000.0
2008-06-19 12:54:00,1.6178,1.6181,1.6178,1.61805,481100000.0
2008-06-19 12:55:00,1.61805,1.61835,1.61805,1.6181,585100000.0
2008-06-19 12:56:00,1.6181,1.6183,1.61805,1.6181,355300000.0
2008-06-19 12:57:00,1.6181,1.6182,1.6179,1.6182,507300000.0
2008-06-19 12:58:00,1.6182,1.6183,1.6182,1.6182,405900001.0
2008-06-19 12:59:00,1.6182,1.6182,1.618,1.61815,79100000.0
2008-06-19 13:00:00,1.61815,1.61815,1.61745,1.6178,282500000.0
2008-06-19 13:01:00,1.6178,1.61785,1.6176,1.6176,615500000.0
2008-06-19 13:02:00,1.6176,1.6178,1.6174,1.6177,407300000.0
2008-06-19 13:03:00,1.6177,1.6178,1.6176,1.6177,577200000.0
2008-06-19 13:04:00,1.6177,1.6178,1.6176,1.6176,759200000.0
2008-06-19 13:05:00,1.6176,1.61785,1.6176,1.61785,496900000.0
2008-06-19 13:06:00,1.6178,1.6179,1.6178,1.6178,780600000.0
2008-06-19 13:07:00,1.6178,1.6179,1.6178,1.6178,598300000.0
2008-06-19 13:08:00,1.6178,1.618,1.6177,1.6177,408400000.0
2008-06-19 13:09:00,1.6177,1.61775,1.6177,1.6177,209100000.0
2008-06-19 13:10:00,1.6177,1.618,1.6177,1.6179,107300000.0
2008-06-19 13:11:00,1.6179,1.618,1.6178,1.6178,404100000.0
2008-06-19 13:12:00,1.6178,1.618,1.6178,1.6178,546100000.0
2008-06-19 13:13:00,1.6178,1.6179,1.6178,1.6179,267800000.0
2008-06-19 13:14:00,1.6179,1.6179,1.6178,1.6179,779800000.0
2008-06-19 13:15:00,1.6179,1.6179,1.6179,1.6179,150200000.0
2008-06-19 13:16:00,1.6179,1.6179,1.6178,1.6178,336300000.0
2008-06-19 13:17:00,1.6178,1.6178,1.6176,1.61765,651600000.0
2008-06-19 13:18:00,1.61765,1.6178,1.6176,1.6178,407300000.0
2008-06-19 13:19:00,1.6178,1.61785,1.6178,1.61785,77500000.0
2008-06-19 13:20:00,1.61785,1.61795,1.61785,1.61795,116700000.0
2008-06-19 13:21:00,1.61795,1.61795,1.61795,1.61795,5000000.0
2008-06-19 13:22:00,1.61795,1.61795,1.6178,1.6178,75700000.0
2008-06-19 13:23:00,1.6178,1.6178,1.6178,1.6178,231100000.0
2008-06-19 13:24:00,1.6178,1.618,1.6178,1.61795,95500000.0
2008-06-19 13:25:00,1.61795,1.61795,1.6178,1.6178,71900000.0
2008-06-19 13:26:00,1.6178,1.6179,1.6178,1.6179,288100000.0
2008-06-19 13:27:00,1.61795,1.6183,1.6178,1.6182,782700000.0
2008-06-19 13:28:00,1.6182,1.6183,1.6182,1.6183,640500000.0
2008-06-19 13:29:00,1.6183,1.6189,1.6183,1.6187,808600000.0
2008-06-19 13:30:00,1.6187,1.6188,1.6186,1.6187,485200000.0
2008-06-19 13:31:00,1.6187,1.6193,1.6187,1.6192,627200000.0
2008-06-19 13:32:00,1.6192,1.6193,1.6191,1.6193,638500000.0
2008-06-19 13:33:00,1.6194,1.6196,1.6193,1.6196,796000000.0
2008-06-19 13:34:00,1.6196,1.6197,1.6194,1.6194,469100000.0
2008-06-19 13:35:00,1.6194,1.6195,1.619,1.6191,431600000.0
2008-06-19 13:36:00,1.6191,1.6192,1.6189,1.6189,679800000.0
2008-06-19 13:37:00,1.6189,1.619,1.6189,1.6189,491299999.0
2008-06-19 13:38:00,1.6189,1.6191,1.6189,1.619,313400000.0
2008-06-19 13:39:00,1.619,1.6191,1.6189,1.619,544900000.0
2008-06-19 13:40:00,1.619,1.619,1.6189,1.6189,339900000.0
2008-06-19 13:41:00,1.6189,1.6189,1.6187,1.6187,449900000.0
2008-06-19 13:42:00,1.6187,1.619,1.6187,1.6188,759800000.0
2008-06-19 13:43:00,1.6188,1.6189,1.6187,1.6189,363900000.0
2008-06-19 13:44:00,1.6189,1.6189,1.6187,1.6188,408400000.0
2008-06-19 13:45:00,1.6188,1.6191,1.6188,1.619,370200000.0
2008-06-19 13:46:00,1.619,1.61915,1.619,1.61915,95600000.0
2008-06-19 13:47:00,1.6192,1.6196,1.6192,1.61925,665200001.0
2008-06-19 13:48:00,1.61925,1.6193,1.6192,1.6192,572700000.0
2008-06-19 13:49:00,1.6192,1.6195,1.6191,1.6195,787599999.0
2008-06-19 13:50:00,1.6195,1.6197,1.6194,1.6196,364300000.0
2008-06-19 13:51:00,1.6196,1.6198,1.6195,1.6197,691000000.0
2008-06-19 13:52:00,1.6197,1.6199,1.6195,1.6195,725300000.0
2008-06-19 13:53:00,1.6195,1.6198,1.6195,1.6197,738200000.0
2008-06-19 13:54:00,1.6197,1.6198,1.6196,1.6198,362200000.0
2008-06-19 13:55:00,1.6198,1.6198,1.61955,1.6197,769000000.0
2008-06-19 13:56:00,1.6197,1.6198,1.6196,1.6197,605599999.0
2008-06-19 13:57:00,1.6197,1.6199,1.6196,1.6198,269700000.0
2008-06-19 13:58:00,1.6198,1.6198,1.6197,1.6197,210900000.0
2008-06-19 13:59:00,1.6197,1.6199,1.6197,1.6199,409600000.0
2008-06-19 14:00:00,1.6199,1.6201,1.6197,1.6201,342000000.0
2008-06-19 14:01:00,1.6201,1.6203,1.6199,1.62,608300001.0
2008-06-19 14:02:00,1.62,1.62,1.6198,1.6199,646900000.0
2008-06-19 14:03:00,1.6199,1.62,1.6198,1.6198,525800000.0
2008-06-19 14:04:00,1.6198,1.6199,1.6198,1.6198,349400000.0
2008-06-19 14:05:00,1.6198,1.6198,1.6195,1.6195,800700000.0
2008-06-19 14:06:00,1.6195,1.6197,1.6195,1.6196,586700000.0
2008-06-19 14:07:00,1.6196,1.6197,1.6196,1.6197,593500002.0
2008-06-19 14:08:00,1.6197,1.6197,1.6195,1.6195,702700000.0
2008-06-19 14:09:00,1.6195,1.6195,1.6192,1.6193,577399999.0
2008-06-19 14:10:00,1.6193,1.6196,1.6192,1.6195,630900000.0
2008-06-19 14:11:00,1.6194,1.6194,1.6193,1.6193,461400000.0
2008-06-19 14:12:00,1.6193,1.6197,1.6193,1.6196,381199999.0
2008-06-19 14:13:00,1.6196,1.6196,1.6193,1.6194,232799999.0
2008-06-19 14:14:00,1.6194,1.6194,1.6192,1.6193,613900000.0
2008-06-19 14:15:00,1.6193,1.6194,1.6192,1.61935,532000000.0
2008-06-19 14:16:00,1.6193,1.61965,1.6193,1.6195,449900000.0
2008-06-19 14:17:00,1.6195,1.6195,1.6192,1.6194,365000000.0
2008-06-19 14:18:00,1.6194,1.6195,1.6192,1.6193,370800000.0
2008-06-19 14:19:00,1.6193,1.6193,1.6192,1.6193,264900000.0
2008-06-19 14:20:00,1.6193,1.6193,1.6192,1.6193,314000000.0
2008-06-19 14:21:00,1.6193,1.6195,1.6193,1.6194,548400000.0
2008-06-19 14:22:00,1.6194,1.61945,1.6192,1.6192,558900000.0
2008-06-19 14:23:00,1.6192,1.6192,1.6191,1.6192,401100000.0
2008-06-19 14:24:00,1.6192,1.61925,1.6191,1.6191,612900001.0
2008-06-19 14:25:00,1.6191,1.6192,1.6191,1.6191,261600000.0
2008-06-19 14:26:00,1.6191,1.6191,1.61885,1.619,500600000.0
2008-06-19 14:27:00,1.619,1.619,1.61885,1.6189,539600000.0
2008-06-19 14:28:00,1.6189,1.619,1.6189,1.619,450200000.0
2008-06-19 14:29:00,1.619,1.619,1.6187,1.6187,478700000.0
2008-06-19 14:30:00,1.61885,1.6191,1.6186,1.61885,481899999.0
2008-06-19 14:31:00,1.61885,1.6192,1.6188,1.619,634300000.0
2008-06-19 14:32:00,1.619,1.6193,1.619,1.6192,678400000.0
2008-06-19 14:33:00,1.6192,1.6194,1.619,1.6192,806200000.0
2008-06-19 14:34:00,1.6191,1.6194,1.6191,1.6194,661800000.0
2008-06-19 14:35:00,1.6193,1.6195,1.6191,1.6193,793699999.0
2008-06-19 14:36:00,1.6193,1.6194,1.6192,1.6192,783400002.0
2008-06-19 14:37:00,1.6192,1.61935,1.619,1.6193,783000000.0
2008-06-19 14:38:00,1.6193,1.6194,1.6191,1.61925,972000000.0
2008-06-19 14:39:00,1.6192,1.6193,1.6191,1.6191,674000000.0
2008-06-19 14:40:00,1.6191,1.61925,1.619,1.61905,586100000.0
2008-06-19 14:41:00,1.619,1.6192,1.619,1.6192,635200000.0
2008-06-19 14:42:00,1.6192,1.6193,1.619,1.619,803700000.0
2008-06-19 14:43:00,1.619,1.61925,1.619,1.6191,572100000.0
2008-06-19 14:44:00,1.6191,1.6192,1.6191,1.6191,323800000.0
2008-06-19 14:45:00,1.6191,1.61915,1.6189,1.61895,736700000.0
2008-06-19 14:46:00,1.61895,1.61945,1.61895,1.6192,665600000.0
2008-06-19 14:47:00,1.6192,1.6193,1.6191,1.6192,557200000.0
2008-06-19 14:48:00,1.6192,1.6193,1.61905,1.6192,380400000.0
2008-06-19 14:49:00,1.61915,1.6193,1.61915,1.6193,144400000.0
2008-06-19 14:50:00,1.6192,1.6193,1.6191,1.6191,497700000.0
2008-06-19 14:51:00,1.6191,1.6192,1.6191,1.6191,314000000.0
2008-06-19 14:52:00,1.6191,1.6193,1.619,1.6192,298900000.0
2008-06-19 14:53:00,1.6192,1.6192,1.6191,1.6191,362100000.0
2008-06-19 14:54:00,1.6191,1.61935,1.619,1.6193,663200000.0
2008-06-19 14:55:00,1.6193,1.6193,1.6191,1.6191,448500000.0
2008-06-19 14:56:00,1.6191,1.6193,1.6191,1.61925,520600000.0
2008-06-19 14:57:00,1.61925,1.61925,1.619,1.6191,842200000.0
2008-06-19 14:58:00,1.6191,1.6194,1.61905,1.6191,605500000.0
2008-06-19 14:59:00,1.6192,1.61925,1.6188,1.6189,1051500000.0
2008-06-19 15:00:00,1.6189,1.619,1.6187,1.6188,771600000.0
2008-06-19 15:01:00,1.6188,1.61895,1.61875,1.61885,710200000.0
2008-06-19 15:02:00,1.6189,1.6189,1.6185,1.6185,533700000.0
2008-06-19 15:03:00,1.6185,1.6185,1.6182,1.6182,611800000.0
2008-06-19 15:04:00,1.6182,1.6183,1.6181,1.6181,541500000.0
2008-06-19 15:05:00,1.6181,1.6183,1.6181,1.6181,572200000.0
2008-06-19 15:06:00,1.6181,1.6183,1.618,1.618,699200000.0
2008-06-19 15:07:00,1.6181,1.6182,1.618,1.6181,523100000.0
2008-06-19 15:08:00,1.6181,1.6181,1.618,1.618,338700000.0
2008-06-19 15:09:00,1.618,1.618,1.6177,1.6177,822600000.0
2008-06-19 15:10:00,1.6177,1.6178,1.6176,1.6177,504600000.0
2008-06-19 15:11:00,1.6177,1.6178,1.6176,1.6176,217100000.0
2008-06-19 15:12:00,1.6176,1.6176,1.6172,1.6172,461300000.0
2008-06-19 15:13:00,1.6172,1.6173,1.61715,1.61725,311300000.0
2008-06-19 15:14:00,1.61725,1.6174,1.61725,1.6173,413900000.0
2008-06-19 15:15:00,1.6173,1.6174,1.61725,1.61725,345300000.0
2008-06-19 15:16:00,1.6173,1.6174,1.6173,1.6173,352000000.0
2008-06-19 15:17:00,1.6173,1.6175,1.61725,1.6175,233000000.0
2008-06-19 15:18:00,1.6175,1.6177,1.6175,1.6176,611000000.0
2008-06-19 15:19:00,1.6176,1.6177,1.6176,1.6177,535999999.0
2008-06-19 15:20:00,1.6177,1.6178,1.6177,1.6177,572700001.0
2008-06-19 15:21:00,1.6177,1.6181,1.6177,1.6178,731500000.0
2008-06-19 15:22:00,1.6178,1.6178,1.61725,1.6174,404800000.0
2008-06-19 15:23:00,1.6174,1.6175,1.6174,1.6174,740200000.0
2008-06-19 15:24:00,1.6174,1.6175,1.61725,1.61725,570700000.0
2008-06-19 15:25:00,1.6173,1.6174,1.61725,1.6174,256899999.0
2008-06-19 15:26:00,1.6174,1.6174,1.6173,1.6173,389600000.0
2008-06-19 15:27:00,1.6173,1.6174,1.6172,1.6173,275400000.0
2008-06-19 15:28:00,1.6173,1.6174,1.6172,1.6173,659100000.0
2008-06-19 15:29:00,1.6173,1.6174,1.6173,1.6173,210400000.0
2008-06-19 15:30:00,1.6173,1.6177,1.6173,1.6175,308700000.0
2008-06-19 15:31:00,1.6175,1.6181,1.6174,1.618,674500000.0
2008-06-19 15:32:00,1.61795,1.6181,1.6177,1.6179,1159999999.0
2008-06-19 15:33:00,1.6179,1.6183,1.6177,1.6183,819500000.0
2008-06-19 15:34:00,1.6183,1.6185,1.6178,1.6184,742499995.0
2008-06-19 15:35:00,1.6184,1.6185,1.618,1.6185,846700000.0
2008-06-19 15:36:00,1.6185,1.6186,1.6183,1.6184,701500000.0
2008-06-19 15:37:00,1.6184,1.6188,1.6184,1.6188,479300001.0
2008-06-19 15:38:00,1.6187,1.6191,1.6187,1.619,662000000.0
2008-06-19 15:39:00,1.619,1.6191,1.6188,1.6189,747700000.0
2008-06-19 15:40:00,1.6189,1.6191,1.6187,1.6189,688100000.0
2008-06-19 15:41:00,1.6188,1.6191,1.6188,1.6188,396300000.0
2008-06-19 15:42:00,1.6188,1.6189,1.6186,1.6186,685800001.0
2008-06-19 15:43:00,1.6186,1.6186,1.6182,1.6184,556700000.0
2008-06-19 15:44:00,1.6184,1.6186,1.6183,1.6184,397700000.0
2008-06-19 15:45:00,1.6184,1.6185,1.618,1.6182,531100000.0
2008-06-19 15:46:00,1.6182,1.6183,1.6178,1.6179,817000000.0
2008-06-19 15:47:00,1.6179,1.6183,1.6177,1.618,831700000.0
2008-06-19 15:48:00,1.618,1.618,1.6177,1.6178,706199999.0
2008-06-19 15:49:00,1.6178,1.618,1.6177,1.6179,687700000.0
2008-06-19 15:50:00,1.6179,1.6181,1.6179,1.6179,587200000.0
2008-06-19 15:51:00,1.6179,1.618,1.6176,1.6176,312900000.0
2008-06-19 15:52:00,1.6176,1.6177,1.6176,1.6177,299100000.0
2008-06-19 15:53:00,1.6177,1.618,1.6177,1.61785,490500000.0
2008-06-19 15:54:00,1.6178,1.6182,1.6178,1.6182,545100000.0
2008-06-19 15:55:00,1.6182,1.6186,1.6182,1.6183,568300000.0
2008-06-19 15:56:00,1.6183,1.6184,1.6181,1.6183,715000000.0
2008-06-19 15:57:00,1.6183,1.6185,1.6183,1.6183,424900000.0
2008-06-19 15:58:00,1.6183,1.6184,1.6181,1.6184,488700000.0
2008-06-19 15:59:00,1.6184,1.6184,1.6177,1.6177,278900000.0
2008-06-19 16:00:00,1.6177,1.6182,1.6176,1.6181,523000000.0
2008-06-19 16:01:00,1.6181,1.6184,1.618,1.6181,434199999.0
2008-06-19 16:02:00,1.6182,1.6183,1.6179,1.6181,458000000.0
2008-06-19 16:03:00,1.6181,1.6183,1.6178,1.6183,547700002.0
2008-06-19 16:04:00,1.61815,1.6183,1.6178,1.618,884499999.0
2008-06-19 16:05:00,1.618,1.6181,1.6177,1.6179,638500002.0
2008-06-19 16:06:00,1.6178,1.618,1.6177,1.6178,585600000.0
2008-06-19 16:07:00,1.6178,1.6181,1.6177,1.6181,339800000.0
2008-06-19 16:08:00,1.6181,1.6184,1.618,1.6184,646000000.0
2008-06-19 16:09:00,1.6184,1.6184,1.6179,1.6179,626700000.0
2008-06-19 16:10:00,1.6179,1.618,1.6178,1.6179,484700000.0
2008-06-19 16:11:00,1.6179,1.6182,1.6178,1.618,369999999.0
2008-06-19 16:12:00,1.618,1.6184,1.6179,1.6182,614700000.0
2008-06-19 16:13:00,1.6182,1.6183,1.618,1.6183,577800000.0
2008-06-19 16:14:00,1.6183,1.6187,1.6181,1.6186,684700000.0
2008-06-19 16:15:00,1.6186,1.6188,1.6184,1.6186,645200000.0
2008-06-19 16:16:00,1.6188,1.6188,1.6184,1.6187,571200000.0
2008-06-19 16:17:00,1.6186,1.6187,1.6184,1.6185,409100000.0
2008-06-19 16:18:00,1.6185,1.61865,1.6184,1.6185,516600001.0
2008-06-19 16:19:00,1.6185,1.6185,1.6184,1.6185,582300000.0
2008-06-19 16:20:00,1.6185,1.6185,1.6183,1.6185,425299999.0
2008-06-19 16:21:00,1.6185,1.6188,1.6185,1.6187,439199999.0
2008-06-19 16:22:00,1.6187,1.6187,1.6186,1.6187,588700000.0
2008-06-19 16:23:00,1.6187,1.6193,1.6186,1.6193,471200000.0
2008-06-19 16:24:00,1.6193,1.6193,1.619,1.6192,767400000.0
2008-06-19 16:25:00,1.6191,1.6191,1.6189,1.619,407800000.0
2008-06-19 16:26:00,1.619,1.6191,1.6188,1.6189,728800002.0
2008-06-19 16:27:00,1.6189,1.6191,1.6189,1.619,485500000.0
2008-06-19 16:28:00,1.619,1.6192,1.619,1.6191,559200000.0
2008-06-19 16:29:00,1.6191,1.6191,1.6188,1.6188,595000000.0
2008-06-19 16:30:00,1.6188,1.6191,1.6188,1.619,618100002.0
2008-06-19 16:31:00,1.619,1.6192,1.6189,1.6191,555500000.0
2008-06-19 16:32:00,1.6191,1.6194,1.619,1.6194,648400000.0
2008-06-19 16:33:00,1.6194,1.61945,1.6192,1.61945,548700000.0
2008-06-19 16:34:00,1.6194,1.6196,1.6194,1.6195,402100000.0
2008-06-19 16:35:00,1.6195,1.6197,1.6194,1.6194,639500000.0
2008-06-19 16:36:00,1.6194,1.6195,1.6193,1.6194,432500000.0
2008-06-19 16:37:00,1.6194,1.6197,1.6194,1.6196,570600001.0
2008-06-19 16:38:00,1.6196,1.6197,1.6195,1.6196,607300000.0
2008-06-19 16:39:00,1.6196,1.6196,1.6194,1.6194,418100000.0
2008-06-19 16:40:00,1.6194,1.6196,1.6194,1.6195,462600000.0
2008-06-19 16:41:00,1.6195,1.6196,1.6194,1.6195,228500000.0
2008-06-19 16:42:00,1.6195,1.6196,1.6195,1.6196,126600000.0
2008-06-19 16:43:00,1.6196,1.61965,1.6195,1.6195,620700001.0
2008-06-19 16:44:00,1.6195,1.6197,1.6195,1.6197,498400001.0
2008-06-19 16:45:00,1.6197,1.6198,1.6196,1.6197,513500000.0
2008-06-19 16:46:00,1.6197,1.6199,1.6197,1.6199,450500000.0
2008-06-19 16:47:00,1.6199,1.62,1.6197,1.6199,424000000.0
2008-06-19 16:48:00,1.6198,1.6199,1.6197,1.6197,605200000.0
2008-06-19 16:49:00,1.6197,1.6201,1.6197,1.6199,428699999.0
2008-06-19 16:50:00,1.6199,1.6201,1.6197,1.6198,584500002.0
2008-06-19 16:51:00,1.6198,1.62,1.6198,1.6199,676100000.0
2008-06-19 16:52:00,1.62,1.6205,1.61985,1.6204,359600000.0
2008-06-19 16:53:00,1.6204,1.6207,1.6203,1.6205,388400000.0
2008-06-19 16:54:00,1.6205,1.6205,1.6199,1.6199,554800000.0
2008-06-19 16:55:00,1.6199,1.6203,1.6199,1.6201,236700000.0
2008-06-19 16:56:00,1.6201,1.6205,1.62,1.6205,523800000.0
2008-06-19 16:57:00,1.6205,1.6206,1.6205,1.6205,272800000.0
2008-06-19 16:58:00,1.6205,1.6206,1.6203,1.6204,382700000.0
2008-06-19 16:59:00,1.6204,1.6204,1.62,1.6201,817100001.0
2008-06-19 17:00:00,1.6201,1.6208,1.6201,1.6207,375899998.0
2008-06-19 17:01:00,1.6207,1.62115,1.6207,1.6211,182200000.0
2008-06-19 17:02:00,1.62105,1.6211,1.6208,1.6209,169700000.0
2008-06-19 17:03:00,1.6209,1.6209,1.6208,1.6208,423000000.0
2008-06-19 17:04:00,1.6208,1.621,1.6207,1.621,595300000.0
2008-06-19 17:05:00,1.621,1.621,1.6206,1.6207,571600000.0
2008-06-19 17:06:00,1.6207,1.6208,1.6205,1.6205,556500000.0
2008-06-19 17:07:00,1.6206,1.6207,1.6206,1.6206,173900000.0
2008-06-19 17:08:00,1.6206,1.6208,1.6206,1.6206,316600000.0
2008-06-19 17:09:00,1.6206,1.6206,1.6205,1.6206,538300000.0
2008-06-19 17:10:00,1.6206,1.6206,1.6201,1.6203,458900001.0
2008-06-19 17:11:00,1.6204,1.6206,1.6203,1.6206,384000000.0
2008-06-19 17:12:00,1.6206,1.6207,1.6203,1.6205,586800000.0
2008-06-19 17:13:00,1.6205,1.6206,1.6203,1.6205,556200000.0
2008-06-19 17:14:00,1.6205,1.6208,1.6205,1.6207,438800000.0
2008-06-19 17:15:00,1.6207,1.6208,1.6206,1.6207,475600000.0
2008-06-19 17:16:00,1.6208,1.6209,1.6206,1.6208,535800000.0
2008-06-19 17:17:00,1.6208,1.621,1.6207,1.6208,455100000.0
2008-06-19 17:18:00,1.6208,1.6209,1.6205,1.6207,873700000.0
2008-06-19 17:19:00,1.6207,1.621,1.6207,1.6207,836400000.0
2008-06-19 17:20:00,1.6207,1.621,1.6207,1.621,521900000.0
2008-06-19 17:21:00,1.621,1.6211,1.6207,1.6208,407100000.0
2008-06-19 17:22:00,1.6208,1.621,1.6208,1.6208,551000000.0
2008-06-19 17:23:00,1.6208,1.6208,1.6206,1.6206,512000000.0
2008-06-19 17:24:00,1.6206,1.6207,1.62045,1.6205,802499999.0
2008-06-19 17:25:00,1.6205,1.6205,1.6203,1.6204,496100000.0
2008-06-19 17:26:00,1.6204,1.6206,1.6203,1.6206,662600001.0
2008-06-19 17:27:00,1.6206,1.6208,1.6205,1.6208,533700000.0
2008-06-19 17:28:00,1.6208,1.6211,1.6206,1.6208,710500000.0
2008-06-19 17:29:00,1.6208,1.621,1.6208,1.6209,475900000.0
2008-06-19 17:30:00,1.62085,1.6209,1.6208,1.6208,482500000.0
2008-06-19 17:31:00,1.6208,1.62085,1.6207,1.6208,254500000.0
2008-06-19 17:32:00,1.6208,1.6208,1.6207,1.6208,215700000.0
2008-06-19 17:33:00,1.6208,1.6209,1.6208,1.6209,697300000.0
2008-06-19 17:34:00,1.6209,1.6209,1.6208,1.6209,335700000.0
2008-06-19 17:35:00,1.6209,1.6209,1.6208,1.6208,524300000.0
2008-06-19 17:36:00,1.6208,1.6209,1.62075,1.6209,413800000.0
2008-06-19 17:37:00,1.6209,1.6211,1.6208,1.6211,433400000.0
2008-06-19 17:38:00,1.6211,1.6214,1.6211,1.6213,566400000.0
2008-06-19 17:39:00,1.6213,1.6214,1.6209,1.6209,637300000.0
2008-06-19 17:40:00,1.6209,1.6211,1.6208,1.6209,732000002.0
2008-06-19 17:41:00,1.621,1.621,1.6207,1.6207,490200000.0
2008-06-19 17:42:00,1.6207,1.6207,1.6206,1.6206,369000000.0
2008-06-19 17:43:00,1.6206,1.6208,1.6206,1.6207,150900000.0
2008-06-19 17:44:00,1.6207,1.621,1.6207,1.6209,247700000.0
2008-06-19 17:45:00,1.6209,1.621,1.6208,1.6209,474400000.0
2008-06-19 17:46:00,1.6209,1.6211,1.6209,1.621,470400000.0
2008-06-19 17:47:00,1.621,1.621,1.6209,1.621,382900000.0
2008-06-19 17:48:00,1.621,1.6211,1.6208,1.6209,425600000.0
2008-06-19 17:49:00,1.6209,1.62115,1.6209,1.621,587800000.0
2008-06-19 17:50:00,1.621,1.62105,1.6207,1.6208,497200000.0
2008-06-19 17:51:00,1.6208,1.6208,1.6207,1.6207,219100000.0
2008-06-19 17:52:00,1.6207,1.6209,1.6207,1.6208,371300000.0
2008-06-19 17:53:00,1.6208,1.6209,1.6208,1.6209,333800000.0
2008-06-19 17:54:00,1.62095,1.6211,1.6209,1.621,495100000.0
2008-06-19 17:55:00,1.621,1.6211,1.6209,1.6211,645100000.0
2008-06-19 17:56:00,1.6211,1.6213,1.621,1.6211,357200000.0
2008-06-19 17:57:00,1.6211,1.6212,1.6211,1.6211,518300000.0
2008-06-19 17:58:00,1.62115,1.6212,1.6211,1.6211,523500000.0
2008-06-19 17:59:00,1.6211,1.62115,1.621,1.621,375100000.0
2008-06-19 18:00:00,1.621,1.6212,1.621,1.621,404500000.0
2008-06-19 18:01:00,1.621,1.6211,1.621,1.6211,138900000.0
2008-06-19 18:02:00,1.6211,1.6212,1.62105,1.6211,200700000.0
2008-06-19 18:03:00,1.62115,1.6212,1.621,1.62115,141800000.0
2008-06-19 18:04:00,1.6211,1.6212,1.621,1.62105,259600001.0
2008-06-19 18:05:00,1.62105,1.62125,1.621,1.6212,217700000.0
2008-06-19 18:06:00,1.6212,1.62125,1.6211,1.6212,329500000.0
2008-06-19 18:07:00,1.6212,1.62135,1.621,1.6212,246600000.0
2008-06-19 18:08:00,1.6212,1.6216,1.6212,1.62155,389700000.0
2008-06-19 18:09:00,1.62155,1.6218,1.6214,1.6215,291000000.0
2008-06-19 18:10:00,1.6215,1.62165,1.6214,1.62145,260800000.0
2008-06-19 18:11:00,1.62145,1.6216,1.6212,1.6213,187300000.0
2008-06-19 18:12:00,1.6214,1.62165,1.6213,1.62165,107300000.0
2008-06-19 18:13:00,1.62165,1.6217,1.6215,1.6215,244400000.0
2008-06-19 18:14:00,1.6215,1.62175,1.6215,1.62165,204300000.0
2008-06-19 18:15:00,1.62165,1.6217,1.6216,1.62165,83000000.0
2008-06-19 18:16:00,1.62165,1.62175,1.6216,1.62165,376500000.0
2008-06-19 18:17:00,1.62165,1.6217,1.6216,1.6217,181000000.0
2008-06-19 18:18:00,1.6217,1.6217,1.6215,1.6216,125900000.0
2008-06-19 18:19:00,1.6216,1.6218,1.6216,1.6216,131800000.0
2008-06-19 18:20:00,1.6216,1.6217,1.6216,1.62165,77300000.0
2008-06-19 18:21:00,1.6216,1.62175,1.6216,1.6216,50700000.0
2008-06-19 18:22:00,1.6216,1.6216,1.6215,1.6215,120200000.0
2008-06-19 18:23:00,1.6215,1.6215,1.6215,1.6215,60600000.0
2008-06-19 18:24:00,1.6214,1.6215,1.6213,1.62145,221900000.0
2008-06-19 18:25:00,1.62145,1.62145,1.6212,1.62135,249900000.0
2008-06-19 18:26:00,1.62135,1.62135,1.62115,1.62135,164900000.0
2008-06-19 18:27:00,1.62135,1.6215,1.6212,1.62135,303900001.0
2008-06-19 18:28:00,1.6213,1.62135,1.6212,1.6212,256200000.0
2008-06-19 18:29:00,1.6212,1.62135,1.6212,1.6212,274800000.0
2008-06-19 18:30:00,1.6212,1.6213,1.6212,1.6213,293000001.0
2008-06-19 18:31:00,1.6213,1.6213,1.6212,1.6212,244800000.0
2008-06-19 18:32:00,1.6212,1.6212,1.6212,1.6212,112900000.0
2008-06-19 18:33:00,1.62125,1.6216,1.62125,1.6213,145000000.0
2008-06-19 18:34:00,1.62135,1.6214,1.6213,1.62135,106500000.0
2008-06-19 18:35:00,1.62135,1.62145,1.6213,1.6214,88100000.0
2008-06-19 18:36:00,1.6214,1.6215,1.6211,1.62115,350700000.0
2008-06-19 18:37:00,1.6212,1.6213,1.62115,1.6212,214400000.0
2008-06-19 18:38:00,1.6212,1.6215,1.6211,1.62145,294300000.0
2008-06-19 18:39:00,1.62145,1.62145,1.62125,1.62135,243500000.0
2008-06-19 18:40:00,1.6213,1.6213,1.62125,1.62125,44400000.0
2008-06-19 18:41:00,1.62125,1.62135,1.6212,1.62125,202200000.0
2008-06-19 18:42:00,1.62125,1.62135,1.62115,1.62115,99500000.0
2008-06-19 18:43:00,1.6212,1.6213,1.6212,1.6213,185800000.0
2008-06-19 18:44:00,1.6213,1.6214,1.62125,1.6213,232100000.0
2008-06-19 18:45:00,1.6213,1.6214,1.62125,1.6213,166200000.0
2008-06-19 18:46:00,1.62135,1.6214,1.6212,1.6212,91300000.0
2008-06-19 18:47:00,1.6212,1.6215,1.6212,1.6214,284300000.0
2008-06-19 18:48:00,1.6214,1.6215,1.62125,1.6213,179400000.0
2008-06-19 18:49:00,1.6213,1.62165,1.6212,1.62135,350300000.0
2008-06-19 18:50:00,1.62135,1.62135,1.62115,1.6212,323800000.0
2008-06-19 18:51:00,1.6212,1.6214,1.6212,1.6214,124000000.0
2008-06-19 18:52:00,1.6214,1.6215,1.6212,1.6213,225200000.0
2008-06-19 18:53:00,1.6213,1.6214,1.6212,1.6212,223500000.0
2008-06-19 18:54:00,1.62125,1.62125,1.6212,1.6212,211200000.0
2008-06-19 18:55:00,1.6212,1.6213,1.621,1.621,198700000.0
2008-06-19 18:56:00,1.62105,1.62115,1.621,1.6211,189500000.0
2008-06-19 18:57:00,1.6211,1.6212,1.6211,1.6211,81400000.0
2008-06-19 18:58:00,1.6211,1.62135,1.621,1.6211,220500000.0
2008-06-19 18:59:00,1.6211,1.6211,1.621,1.6211,267800000.0
2008-06-19 19:00:00,1.6211,1.6212,1.6207,1.6207,379900000.0
2008-06-19 19:01:00,1.6207,1.6208,1.6205,1.62055,527600000.0
2008-06-19 19:02:00,1.62055,1.6208,1.62055,1.6208,523400000.0
2008-06-19 19:03:00,1.6208,1.6208,1.6205,1.6205,373900001.0
2008-06-19 19:04:00,1.6205,1.6205,1.6201,1.6205,689199999.0
2008-06-19 19:05:00,1.6205,1.6207,1.6203,1.6207,647200000.0
2008-06-19 19:06:00,1.6207,1.6208,1.6205,1.6208,455999999.0
2008-06-19 19:07:00,1.6208,1.6208,1.6205,1.6207,382600000.0
2008-06-19 19:08:00,1.6207,1.6209,1.6207,1.6208,351300000.0
2008-06-19 19:09:00,1.6208,1.6209,1.6207,1.6208,571700000.0
2008-06-19 19:10:00,1.62085,1.62115,1.62085,1.6209,490000000.0
2008-06-19 19:11:00,1.6209,1.6209,1.6204,1.6206,559200002.0
2008-06-19 19:12:00,1.6206,1.6207,1.6206,1.6206,276200000.0
2008-06-19 19:13:00,1.62065,1.62065,1.6205,1.6206,419000000.0
2008-06-19 19:14:00,1.6206,1.6208,1.6205,1.6208,348800000.0
2008-06-19 19:15:00,1.6208,1.6211,1.6208,1.6209,323400000.0
2008-06-19 19:16:00,1.6209,1.621,1.6209,1.621,70500000.0
2008-06-19 19:17:00,1.621,1.621,1.6207,1.6207,290300000.0
2008-06-19 19:18:00,1.6207,1.6208,1.6204,1.6205,416700000.0
2008-06-19 19:19:00,1.6205,1.6206,1.6205,1.6206,292600000.0
2008-06-19 19:20:00,1.6206,1.6207,1.6204,1.62055,277100000.0
2008-06-19 19:21:00,1.62055,1.6206,1.62035,1.6204,406500000.0
2008-06-19 19:22:00,1.6204,1.6206,1.6204,1.6205,182900000.0
2008-06-19 19:23:00,1.6205,1.6206,1.6204,1.6205,462800000.0
2008-06-19 19:24:00,1.6205,1.6205,1.6204,1.6204,225200000.0
2008-06-19 19:25:00,1.6204,1.6204,1.6204,1.6204,154900000.0
2008-06-19 19:26:00,1.6204,1.6206,1.6204,1.6204,335200000.0
2008-06-19 19:27:00,1.6204,1.6205,1.62035,1.62035,177900000.0
2008-06-19 19:28:00,1.62035,1.6205,1.6203,1.6205,317700000.0
2008-06-19 19:29:00,1.6205,1.6205,1.6203,1.62045,190900000.0
2008-06-19 19:30:00,1.6205,1.6207,1.62045,1.6206,68900000.0
2008-06-19 19:31:00,1.62055,1.6207,1.6203,1.6204,493500000.0
2008-06-19 19:32:00,1.6204,1.6204,1.6203,1.6204,254200000.0
2008-06-19 19:33:00,1.6204,1.6205,1.6203,1.62045,254700000.0
2008-06-19 19:34:00,1.6205,1.6205,1.6204,1.6204,128000000.0
2008-06-19 19:35:00,1.62035,1.6204,1.62035,1.6204,22100000.0
2008-06-19 19:36:00,1.6204,1.6205,1.6203,1.6203,171000000.0
2008-06-19 19:37:00,1.6203,1.6203,1.6202,1.6202,201000000.0
2008-06-19 19:38:00,1.6202,1.6203,1.6202,1.6202,158199999.0
2008-06-19 19:39:00,1.6202,1.6202,1.62,1.6202,286100000.0
2008-06-19 19:40:00,1.6202,1.62035,1.6201,1.62035,104400000.0
2008-06-19 19:41:00,1.6206,1.6206,1.6204,1.6205,318800000.0
2008-06-19 19:42:00,1.6205,1.62055,1.6204,1.6205,106800000.0
2008-06-19 19:43:00,1.6205,1.6206,1.6204,1.6206,137800000.0
2008-06-19 19:44:00,1.6205,1.6205,1.6205,1.6205,121400000.0
2008-06-19 19:45:00,1.6205,1.6205,1.6204,1.6205,110100000.0
2008-06-19 19:46:00,1.6205,1.6207,1.6205,1.6207,181800000.0
2008-06-19 19:47:00,1.62075,1.62085,1.6206,1.6206,169600000.0
2008-06-19 19:48:00,1.6206,1.6207,1.6206,1.6207,166200000.0
2008-06-19 19:49:00,1.6206,1.6208,1.6206,1.6208,286100000.0
2008-06-19 19:50:00,1.6207,1.621,1.62065,1.6209,219700000.0
2008-06-19 19:51:00,1.62085,1.62115,1.6208,1.6211,233600000.0
2008-06-19 19:52:00,1.62115,1.62115,1.621,1.62115,101100000.0
2008-06-19 19:53:00,1.62115,1.6212,1.62105,1.62115,198000000.0
2008-06-19 19:54:00,1.6212,1.62125,1.62105,1.62105,99200000.0
2008-06-19 19:55:00,1.62105,1.6211,1.6209,1.621,185000000.0
2008-06-19 19:56:00,1.621,1.621,1.6205,1.6207,326200000.0
2008-06-19 19:57:00,1.6207,1.6207,1.6205,1.6205,392100001.0
2008-06-19 19:58:00,1.6205,1.6207,1.6205,1.6206,145100000.0
2008-06-19 19:59:00,1.6207,1.6209,1.6207,1.6208,118500000.0
2008-06-19 20:00:00,1.6208,1.6208,1.62045,1.62055,174800000.0
2008-06-19 20:01:00,1.6205,1.6208,1.6205,1.6208,134100000.0
2008-06-19 20:02:00,1.62065,1.62085,1.6206,1.6206,187699999.0
2008-06-19 20:03:00,1.62065,1.6207,1.6206,1.6206,112600000.0
2008-06-19 20:04:00,1.6206,1.62065,1.62055,1.6206,73600000.0
2008-06-19 20:05:00,1.6206,1.6207,1.6205,1.6206,203700000.0
2008-06-19 20:06:00,1.6206,1.6206,1.6205,1.6206,52500000.0
2008-06-19 20:07:00,1.62055,1.6206,1.6205,1.6206,145200001.0
2008-06-19 20:08:00,1.6206,1.6207,1.6205,1.6206,185900000.0
2008-06-19 20:09:00,1.6206,1.6206,1.6205,1.6205,102400000.0
2008-06-19 20:10:00,1.6205,1.6206,1.6205,1.6206,121200000.0
2008-06-19 20:11:00,1.6206,1.6208,1.6206,1.6207,94200000.0
2008-06-19 20:12:00,1.6207,1.621,1.6207,1.621,210800000.0
2008-06-19 20:13:00,1.621,1.6213,1.62095,1.62125,126400000.0
2008-06-19 20:14:00,1.6213,1.6213,1.62115,1.6212,101500000.0
2008-06-19 20:15:00,1.6212,1.6213,1.6211,1.6213,214000000.0
2008-06-19 20:16:00,1.6213,1.6213,1.62115,1.6212,65500000.0
2008-06-19 20:17:00,1.6212,1.6212,1.6209,1.6209,106800000.0
2008-06-19 20:18:00,1.6209,1.6211,1.6207,1.6209,81900000.0
2008-06-19 20:19:00,1.6209,1.6211,1.62085,1.6211,32200000.0
2008-06-19 20:20:00,1.6211,1.6211,1.62075,1.6208,35000000.0
2008-06-19 20:21:00,1.6208,1.62085,1.62065,1.6207,129300000.0
2008-06-19 20:22:00,1.6207,1.6211,1.6207,1.6211,90800000.0
2008-06-19 20:23:00,1.621,1.6211,1.6208,1.62095,232900000.0
2008-06-19 20:24:00,1.6209,1.621,1.6209,1.6209,218500000.0
2008-06-19 20:25:00,1.6209,1.6212,1.6208,1.6212,209100000.0
2008-06-19 20:26:00,1.6212,1.6212,1.621,1.6212,212200000.0
2008-06-19 20:27:00,1.62115,1.6212,1.621,1.62115,209500000.0
2008-06-19 20:28:00,1.6211,1.6214,1.6211,1.6211,264999999.0
2008-06-19 20:29:00,1.6211,1.6212,1.6209,1.621,311500000.0
2008-06-19 20:30:00,1.621,1.6212,1.6208,1.6208,240000000.0
2008-06-19 20:31:00,1.6208,1.6208,1.6207,1.6208,377200001.0
2008-06-19 20:32:00,1.6208,1.6212,1.6206,1.6212,365400000.0
2008-06-19 20:33:00,1.62115,1.6214,1.62115,1.6212,149600001.0
2008-06-19 20:34:00,1.62125,1.6214,1.6211,1.6214,279499999.0
2008-06-19 20:35:00,1.6214,1.6214,1.6212,1.62125,78100000.0
2008-06-19 20:36:00,1.6212,1.6213,1.621,1.62105,144000001.0
2008-06-19 20:37:00,1.62105,1.62125,1.621,1.6212,107000000.0
2008-06-19 20:38:00,1.62125,1.6213,1.6212,1.62125,75700000.0
2008-06-19 20:39:00,1.62125,1.6214,1.62105,1.62105,110100000.0
2008-06-19 20:40:00,1.62105,1.62115,1.62105,1.62115,31800000.0
2008-06-19 20:41:00,1.62115,1.62115,1.6207,1.62105,216500000.0
2008-06-19 20:42:00,1.6211,1.6211,1.62075,1.6208,234000000.0
2008-06-19 20:43:00,1.6208,1.62115,1.6208,1.6211,104000000.0
2008-06-19 20:44:00,1.6211,1.62125,1.621,1.6212,140300000.0
2008-06-19 20:45:00,1.6212,1.62125,1.62075,1.62075,115400000.0
2008-06-19 20:46:00,1.6209,1.62095,1.6207,1.6207,135200000.0
2008-06-19 20:47:00,1.6207,1.62105,1.6207,1.62105,87300000.0
2008-06-19 20:48:00,1.621,1.6212,1.6209,1.6209,172100000.0
2008-06-19 20:49:00,1.6209,1.6211,1.6208,1.6208,142000000.0
2008-06-19 20:50:00,1.62085,1.621,1.6208,1.621,138600000.0
2008-06-19 20:51:00,1.621,1.62125,1.6209,1.62105,113200000.0
2008-06-19 20:52:00,1.62105,1.6212,1.62105,1.6212,103400000.0
2008-06-19 20:53:00,1.6212,1.6212,1.6212,1.6212,77200000.0
2008-06-19 20:54:00,1.6212,1.6212,1.6209,1.6209,244200000.0
2008-06-19 20:55:00,1.62095,1.62115,1.62085,1.62085,87100000.0
2008-06-19 20:56:00,1.6208,1.6209,1.6208,1.6209,196199999.0
2008-06-19 20:57:00,1.6209,1.62125,1.6209,1.6212,152500000.0
2008-06-19 20:58:00,1.6213,1.6214,1.62105,1.62105,88300000.0
2008-06-19 20:59:00,1.62105,1.62125,1.6209,1.62115,314700000.0
2008-06-19 21:00:00,1.62115,1.6212,1.62105,1.62105,99300000.0
2008-06-19 21:01:00,1.621,1.62105,1.621,1.621,17600000.0
2008-06-19 21:02:00,1.62105,1.6211,1.621,1.62105,25900000.0
2008-06-19 21:03:00,1.6211,1.62115,1.6209,1.62105,80600000.0
2008-06-19 21:04:00,1.621,1.6211,1.621,1.62105,123300000.0
2008-06-19 21:05:00,1.621,1.6213,1.621,1.6212,64700000.0
2008-06-19 21:06:00,1.6212,1.6213,1.6212,1.6213,35600000.0
2008-06-19 21:07:00,1.6212,1.62135,1.6212,1.6213,190900000.0
2008-06-19 21:08:00,1.6213,1.62135,1.6213,1.6213,88300000.0
2008-06-19 21:09:00,1.6213,1.6213,1.62115,1.62115,49300000.0
2008-06-19 21:10:00,1.62115,1.62125,1.62115,1.6212,15800000.0
2008-06-19 21:11:00,1.6212,1.6212,1.6211,1.62115,62500000.0
2008-06-19 21:12:00,1.62115,1.6213,1.6211,1.6213,89300000.0
2008-06-19 21:13:00,1.6213,1.6213,1.6211,1.62115,138000000.0
2008-06-19 21:14:00,1.6211,1.6212,1.621,1.6212,53800000.0
2008-06-19 21:15:00,1.6212,1.6212,1.62115,1.6212,54200000.0
2008-06-19 21:16:00,1.6212,1.6212,1.6211,1.62115,71700000.0
2008-06-19 21:17:00,1.6211,1.6211,1.621,1.6211,36500000.0
2008-06-19 21:18:00,1.6211,1.6211,1.621,1.6211,19600000.0
2008-06-19 21:19:00,1.6211,1.6211,1.621,1.621,45500000.0
2008-06-19 21:20:00,1.621,1.6212,1.621,1.6212,39200000.0
2008-06-19 21:21:00,1.6212,1.6212,1.621,1.6211,43500000.0
2008-06-19 21:22:00,1.6211,1.6211,1.6209,1.621,82500000.0
2008-06-19 21:23:00,1.621,1.621,1.621,1.621,6700000.0
2008-06-19 21:24:00,1.621,1.621,1.6209,1.6209,108500000.0
2008-06-19 21:25:00,1.6209,1.621,1.6208,1.6208,136400000.0
2008-06-19 21:26:00,1.6208,1.6208,1.6208,1.6208,68800000.0
2008-06-19 21:27:00,1.6208,1.6208,1.62075,1.6208,38400000.0
2008-06-19 21:28:00,1.6208,1.621,1.6207,1.621,161100000.0
2008-06-19 21:29:00,1.6209,1.6211,1.6207,1.6211,188800000.0
2008-06-19 21:30:00,1.6211,1.6211,1.6209,1.6211,73200000.0
2008-06-19 21:31:00,1.6211,1.62135,1.6209,1.6211,204300000.0
2008-06-19 21:32:00,1.6211,1.6213,1.6211,1.6212,93400000.0
2008-06-19 21:33:00,1.6212,1.6213,1.6211,1.6211,121300000.0
2008-06-19 21:34:00,1.62115,1.6212,1.6211,1.62115,98400000.0
2008-06-19 21:35:00,1.62115,1.6212,1.62105,1.62105,185300000.0
2008-06-19 21:36:00,1.62115,1.6212,1.621,1.621,50800000.0
2008-06-19 21:37:00,1.621,1.6211,1.621,1.6211,137400000.0
2008-06-19 21:38:00,1.6211,1.6211,1.621,1.6211,30900000.0
2008-06-19 21:39:00,1.6211,1.6211,1.621,1.621,10800000.0
2008-06-19 21:40:00,1.6211,1.6211,1.6209,1.6209,29700000.0
2008-06-19 21:41:00,1.6209,1.621,1.6209,1.621,17800000.0
2008-06-19 21:42:00,1.621,1.62135,1.621,1.6211,72100000.0
2008-06-19 21:43:00,1.62115,1.6213,1.6211,1.6211,98900000.0
2008-06-19 21:44:00,1.6211,1.6213,1.6211,1.6213,31100000.0
2008-06-19 21:45:00,1.6213,1.62135,1.62105,1.62105,108300000.0
2008-06-19 21:46:00,1.621,1.621,1.621,1.621,36600000.0
2008-06-19 21:47:00,1.621,1.6212,1.621,1.6212,16300000.0
2008-06-19 21:48:00,1.6212,1.6212,1.62115,1.6212,3500000.0
2008-06-19 21:49:00,1.6212,1.6212,1.6211,1.6211,26000000.0
2008-06-19 21:50:00,1.6211,1.6212,1.621,1.62105,20700000.0
2008-06-19 21:51:00,1.621,1.6211,1.621,1.6211,17600000.0
2008-06-19 21:52:00,1.6211,1.6211,1.6211,1.6211,3000000.0
2008-06-19 21:53:00,1.6211,1.6212,1.6211,1.6211,8000000.0
2008-06-19 21:54:00,1.6211,1.6211,1.621,1.6211,27100000.0
2008-06-19 21:55:00,1.6211,1.6213,1.621,1.62105,60200000.0
2008-06-19 21:56:00,1.62105,1.6212,1.621,1.62115,73400000.0
2008-06-19 21:57:00,1.62115,1.62115,1.62105,1.6211,70400000.0
2008-06-19 21:58:00,1.62115,1.6213,1.621,1.621,166599998.0
2008-06-19 21:59:00,1.6209,1.6209,1.6208,1.6209,56800000.0
2008-06-19 22:00:00,1.6209,1.6209,1.6207,1.6208,115000000.0
2008-06-19 22:01:00,1.6207,1.6208,1.6207,1.6208,55800000.0
2008-06-19 22:02:00,1.6208,1.6208,1.62065,1.62075,50500000.0
2008-06-19 22:03:00,1.62075,1.6208,1.6207,1.6208,71599999.0
2008-06-19 22:04:00,1.6208,1.6208,1.62065,1.6207,28500000.0
2008-06-19 22:05:00,1.6207,1.6207,1.6206,1.6206,17000000.0
2008-06-19 22:06:00,1.6206,1.6207,1.62045,1.62055,114600000.0
2008-06-19 22:07:00,1.62055,1.6207,1.62055,1.62055,25200000.0
2008-06-19 22:08:00,1.6206,1.6206,1.62055,1.6206,9600000.0
2008-06-19 22:09:00,1.6206,1.6207,1.62055,1.6206,179000001.0
2008-06-19 22:10:00,1.6206,1.62065,1.6206,1.62065,185200000.0
2008-06-19 22:11:00,1.62065,1.6207,1.6206,1.6206,28900000.0
2008-06-19 22:12:00,1.6206,1.6206,1.6205,1.6206,52600000.0
2008-06-19 22:13:00,1.6206,1.62065,1.62055,1.6206,48700000.0
2008-06-19 22:14:00,1.62065,1.62065,1.6206,1.6206,3000000.0
2008-06-19 22:15:00,1.6207,1.6207,1.6206,1.6206,5300000.0
2008-06-19 22:16:00,1.6206,1.62065,1.6206,1.62065,5800000.0
2008-06-19 22:17:00,1.62065,1.62065,1.62055,1.62055,9000000.0
2008-06-19 22:18:00,1.62055,1.6206,1.62055,1.62055,17000000.0
2008-06-19 22:19:00,1.62055,1.6206,1.62055,1.62055,9300000.0
2008-06-19 22:20:00,1.62055,1.6206,1.62055,1.6206,4300000.0
2008-06-19 22:21:00,1.6206,1.6206,1.62055,1.62055,14400000.0
2008-06-19 22:22:00,1.62055,1.6206,1.62055,1.62055,8300000.0
2008-06-19 22:23:00,1.6206,1.6207,1.62055,1.6206,44700000.0
2008-06-19 22:24:00,1.62065,1.6208,1.6206,1.6206,212300002.0
2008-06-19 22:25:00,1.6206,1.6206,1.62055,1.6206,10500000.0
2008-06-19 22:26:00,1.6206,1.6206,1.62055,1.62055,7000000.0
2008-06-19 22:27:00,1.6206,1.6206,1.6206,1.6206,9200000.0
2008-06-19 22:28:00,1.62065,1.62065,1.62055,1.6206,54299999.0
2008-06-19 22:29:00,1.6206,1.6207,1.6206,1.6206,157500000.0
2008-06-19 22:30:00,1.6206,1.62065,1.6204,1.6205,240600000.0
2008-06-19 22:31:00,1.6204,1.6205,1.6204,1.6205,164299999.0
2008-06-19 22:32:00,1.6205,1.6205,1.6205,1.6205,36100000.0
2008-06-19 22:33:00,1.6205,1.6205,1.6205,1.6205,88800000.0
2008-06-19 22:34:00,1.6205,1.6205,1.6205,1.6205,34400000.0
2008-06-19 22:35:00,1.6205,1.6205,1.6205,1.6205,140300000.0
2008-06-19 22:36:00,1.6205,1.6205,1.6204,1.6204,54900000.0
2008-06-19 22:37:00,1.62045,1.6205,1.62045,1.6205,105600000.0
2008-06-19 22:38:00,1.6205,1.62055,1.6205,1.62055,54400000.0
2008-06-19 22:39:00,1.6205,1.6205,1.6205,1.6205,24100000.0
2008-06-19 22:40:00,1.6205,1.6206,1.6205,1.62055,108900000.0
2008-06-19 22:41:00,1.6206,1.62065,1.6205,1.62065,33300000.0
2008-06-19 22:42:00,1.6206,1.6206,1.6205,1.6206,53900000.0
2008-06-19 22:43:00,1.6206,1.62065,1.62055,1.62065,41000000.0
2008-06-19 22:44:00,1.6206,1.6208,1.6206,1.6207,29400000.0
2008-06-19 22:45:00,1.621,1.6212,1.621,1.6211,101900000.0
2008-06-19 22:46:00,1.6211,1.6211,1.6206,1.62065,64300000.0
2008-06-19 22:47:00,1.62065,1.6208,1.6206,1.6208,18700000.0
2008-06-19 22:48:00,1.6208,1.6208,1.6207,1.6207,18600000.0
2008-06-19 22:49:00,1.6207,1.6208,1.6206,1.6206,40600000.0
2008-06-19 22:50:00,1.6206,1.6207,1.6205,1.6207,32300000.0
2008-06-19 22:51:00,1.6207,1.6208,1.6206,1.6208,38200000.0
2008-06-19 22:52:00,1.6208,1.6208,1.62055,1.6206,117600000.0
2008-06-19 22:53:00,1.6206,1.62105,1.6205,1.6209,97000000.0
2008-06-19 22:54:00,1.6209,1.621,1.6208,1.62085,115400000.0
2008-06-19 22:55:00,1.6208,1.62085,1.6208,1.6208,6200000.0
2008-06-19 22:56:00,1.6208,1.6208,1.6207,1.6207,14000000.0
2008-06-19 22:57:00,1.6207,1.6207,1.6207,1.6207,14800000.0
2008-06-19 22:58:00,1.6207,1.62075,1.6207,1.62075,13100000.0
2008-06-19 22:59:00,1.62075,1.6208,1.62075,1.62075,5400000.0
2008-06-19 23:00:00,1.6207,1.62075,1.6207,1.62075,6200000.0
2008-06-19 23:01:00,1.6206,1.6208,1.6206,1.6208,15500000.0
2008-06-19 23:02:00,1.6208,1.6208,1.6208,1.6208,2000000.0
2008-06-19 23:03:00,1.6208,1.6208,1.6208,1.6208,21500000.0
2008-06-19 23:04:00,1.6208,1.6208,1.62045,1.6208,10400000.0
2008-06-19 23:05:00,1.6208,1.6208,1.6204,1.6208,13900000.0
2008-06-19 23:06:00,1.6208,1.6208,1.6208,1.6208,2800000.0
2008-06-19 23:07:00,1.62037,1.62057,1.62022,1.62038,8000000.0
2008-06-19 23:08:00,1.6204,1.6204,1.62025,1.62025,7000000.0
2008-06-19 23:09:00,1.62025,1.6208,1.62015,1.6208,5800000.0
2008-06-19 23:10:00,1.62015,1.62045,1.62015,1.62045,3000000.0
2008-06-19 23:11:00,1.62015,1.6208,1.62015,1.6205,33800000.0
2008-06-19 23:12:00,1.62045,1.62045,1.61995,1.6204,18600000.0
2008-06-19 23:13:00,1.6203,1.6204,1.62025,1.6203,80900000.0
2008-06-19 23:14:00,1.6203,1.6203,1.62025,1.62025,88300000.0
2008-06-19 23:15:00,1.6203,1.6203,1.6203,1.6203,10100000.0
2008-06-19 23:16:00,1.6203,1.6203,1.62025,1.62025,79700001.0
2008-06-19 23:17:00,1.62025,1.6203,1.62005,1.6203,46700000.0
2008-06-19 23:18:00,1.6202,1.6202,1.62005,1.6202,20100000.0
2008-06-19 23:19:00,1.6202,1.6202,1.62,1.62,214900000.0
2008-06-19 23:20:00,1.62,1.62,1.62,1.62,101099999.0
2008-06-19 23:21:00,1.62,1.62,1.61995,1.62,22000000.0
2008-06-19 23:22:00,1.62,1.62,1.61895,1.61995,223600000.0
2008-06-19 23:23:00,1.62,1.62015,1.61995,1.61995,48800001.0
2008-06-19 23:24:00,1.62,1.62,1.6199,1.6199,19800000.0
2008-06-19 23:25:00,1.6199,1.6199,1.6199,1.6199,41700000.0
2008-06-19 23:26:00,1.6199,1.6199,1.61985,1.6199,8000000.0
2008-06-19 23:27:00,1.6199,1.6199,1.6199,1.6199,1000000.0
2008-06-19 23:28:00,1.6199,1.6199,1.61985,1.61985,9000000.0
2008-06-19 23:29:00,1.61985,1.6199,1.61985,1.6199,7000000.0
2008-06-19 23:30:00,1.6199,1.62,1.6199,1.62,14600000.0
2008-06-19 23:31:00,1.61995,1.61995,1.61895,1.6197,80000000.0
2008-06-19 23:32:00,1.61975,1.61995,1.6197,1.6197,28000000.0
2008-06-19 23:33:00,1.6197,1.6197,1.6197,1.6197,1000000.0
2008-06-19 23:34:00,1.61965,1.61985,1.6196,1.6197,100100000.0
2008-06-19 23:35:00,1.6197,1.61995,1.6197,1.61995,58100000.0
2008-06-19 23:36:00,1.62005,1.62015,1.6197,1.62015,73400000.0
2008-06-19 23:37:00,1.62,1.62,1.6197,1.61995,91300000.0
2008-06-19 23:38:00,1.62,1.62,1.61975,1.61975,6000000.0
2008-06-19 23:39:00,1.61975,1.61975,1.61975,1.61975,2000000.0
2008-06-19 23:40:00,1.6199,1.62,1.6199,1.62,9000000.0
2008-06-19 23:41:00,1.6199,1.6199,1.6199,1.6199,50400000.0
2008-06-19 23:42:00,1.6199,1.6199,1.6199,1.6199,80200000.0
2008-06-19 23:43:00,1.6199,1.6199,1.6199,1.6199,53200000.0
2008-06-19 23:44:00,1.6199,1.6199,1.6199,1.6199,70800001.0
2008-06-19 23:45:00,1.6199,1.6199,1.6199,1.6199,109900001.0
2008-06-19 23:46:00,1.6199,1.62,1.6199,1.61995,79100000.0
2008-06-19 23:47:00,1.62,1.62,1.62,1.62,1000000.0
2008-06-19 23:48:00,1.6199,1.61995,1.6199,1.6199,66500000.0
2008-06-19 23:49:00,1.6199,1.6199,1.6199,1.6199,284000001.0
2008-06-19 23:50:00,1.6199,1.6199,1.6197,1.6197,143000000.0
2008-06-19 23:51:00,1.6197,1.61985,1.6197,1.6197,138300000.0
2008-06-19 23:52:00,1.6197,1.6197,1.61965,1.61965,75700000.0
2008-06-19 23:53:00,1.61957,1.61979,1.61939,1.61939,12000000.0
2008-06-19 23:54:00,1.61965,1.61965,1.61965,1.61965,2000000.0
2008-06-19 23:55:00,1.61965,1.61965,1.61965,1.61965,3000000.0
2008-06-19 23:56:00,1.61948,1.61966,1.61942,1.61942,134799999.0
2008-06-19 23:57:00,1.61957,1.61969,1.61939,1.6194,509299997.0
2008-06-19 23:58:00,1.6196,1.6197,1.61955,1.6196,5900000.0
2008-06-19 23:59:00,1.6196,1.6197,1.6196,1.6197,32400000.0
2008-06-20 00:00:00,1.6197,1.6197,1.61965,1.61965,47400000.0
2008-06-20 00:01:00,1.6196,1.61965,1.6196,1.61965,9100000.0
2008-06-20 00:02:00,1.6196,1.6197,1.6196,1.6197,18200000.0
2008-06-20 00:03:00,1.6197,1.6197,1.6197,1.6197,2000000.0
2008-06-20 00:04:00,1.6197,1.6197,1.6196,1.6197,59200001.0
2008-06-20 00:05:00,1.6197,1.6197,1.6197,1.6197,29300000.0
2008-06-20 00:06:00,1.61955,1.6197,1.61955,1.6197,60300000.0
2008-06-20 00:07:00,1.6197,1.6197,1.6197,1.6197,40900000.0
2008-06-20 00:08:00,1.6197,1.6197,1.61965,1.6197,34300000.0
2008-06-20 00:09:00,1.6197,1.61975,1.6197,1.61975,10000000.0
2008-06-20 00:10:00,1.61975,1.6198,1.61975,1.6198,13400000.0
2008-06-20 00:11:00,1.6198,1.6198,1.6198,1.6198,26400000.0
2008-06-20 00:12:00,1.6198,1.6198,1.6197,1.6197,10800000.0
2008-06-20 00:13:00,1.61965,1.6197,1.6196,1.61965,27800000.0
2008-06-20 00:14:00,1.6196,1.6197,1.6196,1.6197,43800000.0
2008-06-20 00:15:00,1.6197,1.6197,1.6197,1.6197,12500000.0
2008-06-20 00:16:00,1.6197,1.6197,1.6197,1.6197,6000000.0
2008-06-20 00:17:00,1.6197,1.6197,1.61965,1.61965,17800000.0
2008-06-20 00:18:00,1.6197,1.6197,1.61955,1.6196,70500000.0
2008-06-20 00:19:00,1.6196,1.6196,1.6196,1.6196,8300000.0
2008-06-20 00:20:00,1.6196,1.6196,1.6195,1.6195,40100000.0
2008-06-20 00:21:00,1.6195,1.6195,1.6195,1.6195,88500000.0
2008-06-20 00:22:00,1.6195,1.6195,1.6195,1.6195,39800000.0
2008-06-20 00:23:00,1.6195,1.6195,1.6195,1.6195,28500000.0
2008-06-20 00:24:00,1.6195,1.6195,1.6194,1.6194,12000000.0
2008-06-20 00:25:00,1.6194,1.6195,1.6194,1.6195,34100000.0
2008-06-20 00:26:00,1.6195,1.6195,1.6195,1.6195,34900000.0
2008-06-20 00:27:00,1.6195,1.6195,1.6195,1.6195,41300000.0
2008-06-20 00:28:00,1.6195,1.6195,1.6195,1.6195,15100000.0
2008-06-20 00:29:00,1.6195,1.6195,1.6195,1.6195,6800000.0
2008-06-20 00:30:00,1.6195,1.6195,1.6195,1.6195,16800000.0
2008-06-20 00:31:00,1.6195,1.6196,1.6195,1.6195,48800000.0
2008-06-20 00:32:00,1.6195,1.6195,1.6195,1.6195,9500000.0
2008-06-20 00:33:00,1.6195,1.6195,1.6194,1.6194,11100000.0
2008-06-20 00:34:00,1.6195,1.6195,1.6193,1.6195,168700000.0
2008-06-20 00:35:00,1.6195,1.6195,1.6195,1.6195,25200000.0
2008-06-20 00:36:00,1.6195,1.6199,1.6195,1.6197,446600003.0
2008-06-20 00:37:00,1.6197,1.6197,1.6197,1.6197,238100000.0
2008-06-20 00:38:00,1.6196,1.6196,1.6195,1.6195,185000001.0
2008-06-20 00:39:00,1.6195,1.6198,1.6194,1.6194,189299999.0
2008-06-20 00:40:00,1.6194,1.6194,1.6194,1.6194,14000000.0
2008-06-20 00:41:00,1.61897,1.61938,1.61862,1.6189,250100000.0
2008-06-20 00:42:00,1.6194,1.6194,1.6194,1.6194,2800000.0
2008-06-20 00:43:00,1.6194,1.6195,1.6194,1.6194,19600000.0
2008-06-20 00:44:00,1.6194,1.6194,1.6193,1.6193,49300000.0
2008-06-20 00:45:00,1.6193,1.6193,1.619,1.619,144100000.0
2008-06-20 00:46:00,1.619,1.619,1.619,1.619,30800000.0
2008-06-20 00:47:00,1.619,1.619,1.619,1.619,25200000.0
2008-06-20 00:48:00,1.619,1.61905,1.619,1.61905,27300000.0
2008-06-20 00:49:00,1.619,1.6191,1.619,1.619,72200000.0
2008-06-20 00:50:00,1.619,1.6191,1.619,1.6191,33800000.0
2008-06-20 00:51:00,1.6191,1.6191,1.6191,1.6191,8400000.0
2008-06-20 00:52:00,1.6191,1.6191,1.619,1.619,11100000.0
2008-06-20 00:53:00,1.619,1.619,1.619,1.619,23600000.0
2008-06-20 00:54:00,1.619,1.619,1.619,1.619,2800000.0
2008-06-20 00:55:00,1.619,1.619,1.619,1.619,15500000.0
2008-06-20 00:56:00,1.619,1.619,1.619,1.619,88900000.0
2008-06-20 00:57:00,1.619,1.61905,1.619,1.61905,103000000.0
2008-06-20 00:58:00,1.6191,1.6191,1.619,1.619,120600000.0
2008-06-20 00:59:00,1.619,1.619,1.619,1.619,31400000.0
2008-06-20 01:00:00,1.619,1.619,1.619,1.619,28400000.0
2008-06-20 01:01:00,1.619,1.619,1.619,1.619,57700000.0
2008-06-20 01:02:00,1.619,1.619,1.619,1.619,30200000.0
2008-06-20 01:03:00,1.61895,1.61895,1.61871,1.61881,6000000.0
2008-06-20 01:04:00,1.61871,1.61896,1.61871,1.61896,7200000.0
2008-06-20 01:05:00,1.619,1.619,1.619,1.619,19600000.0
2008-06-20 01:06:00,1.619,1.619,1.619,1.619,94100000.0
2008-06-20 01:07:00,1.619,1.619,1.619,1.619,12100000.0
2008-06-20 01:08:00,1.619,1.619,1.619,1.619,23200000.0
2008-06-20 01:09:00,1.619,1.619,1.6187,1.6187,67200000.0
2008-06-20 01:10:00,1.6187,1.6187,1.6187,1.6187,14400000.0
2008-06-20 01:11:00,1.6187,1.6187,1.6187,1.6187,2800000.0
2008-06-20 01:12:00,1.61829,1.61863,1.61829,1.61849,10000000.0
2008-06-20 01:13:00,1.6187,1.6187,1.6187,1.6187,10800000.0
2008-06-20 01:14:00,1.6187,1.61875,1.6186,1.6186,104400000.0
2008-06-20 01:15:00,1.6186,1.6192,1.6186,1.6191,74100001.0
2008-06-20 01:16:00,1.6191,1.6191,1.6191,1.6191,5000000.0
2008-06-20 01:17:00,1.6188,1.6191,1.6188,1.6191,29700000.0
2008-06-20 01:18:00,1.6191,1.6191,1.6191,1.6191,11000000.0
2008-06-20 01:19:00,1.6191,1.6191,1.6191,1.6191,5000000.0
2008-06-20 01:20:00,1.6191,1.6191,1.619,1.619,6800000.0
2008-06-20 01:21:00,1.619,1.619,1.619,1.619,14000000.0
2008-06-20 01:22:00,1.619,1.6191,1.619,1.6191,9100000.0
2008-06-20 01:23:00,1.61895,1.6191,1.6189,1.6191,44200000.0
2008-06-20 01:24:00,1.6191,1.6191,1.6191,1.6191,14000000.0
2008-06-20 01:25:00,1.6191,1.6191,1.6191,1.6191,11000000.0
2008-06-20 01:26:00,1.6191,1.6191,1.619,1.6191,18400000.0
2008-06-20 01:27:00,1.6191,1.6191,1.6191,1.6191,5000000.0
2008-06-20 01:28:00,1.6191,1.6191,1.6191,1.6191,7000000.0
2008-06-20 01:29:00,1.619,1.619,1.619,1.619,11200000.0
2008-06-20 01:30:00,1.619,1.6191,1.619,1.6191,13200000.0
2008-06-20 01:31:00,1.6191,1.6191,1.6191,1.6191,3000000.0
2008-06-20 01:32:00,1.6191,1.6191,1.61875,1.61875,3600000.0
2008-06-20 01:33:00,1.619,1.619,1.619,1.619,2800000.0
2008-06-20 01:34:00,1.619,1.6191,1.619,1.6191,6800000.0
2008-06-20 01:35:00,1.619,1.619,1.619,1.619,22400000.0
2008-06-20 01:36:00,1.619,1.619,1.619,1.619,28000000.0
2008-06-20 01:37:00,1.619,1.6191,1.619,1.6191,7600000.0
2008-06-20 01:38:00,1.6191,1.6191,1.6191,1.6191,5000000.0
2008-06-20 01:39:00,1.6191,1.6192,1.619,1.619,110000000.0
2008-06-20 01:40:00,1.619,1.619,1.619,1.619,11200000.0
2008-06-20 01:41:00,1.619,1.619,1.619,1.619,8400000.0
2008-06-20 01:42:00,1.619,1.619,1.6186,1.6186,105399999.0
2008-06-20 01:43:00,1.6186,1.61865,1.6186,1.6186,157000001.0
2008-06-20 01:44:00,1.6186,1.6186,1.6186,1.6186,50200000.0
2008-06-20 01:45:00,1.6186,1.6186,1.6186,1.6186,14700000.0
2008-06-20 01:46:00,1.6186,1.6186,1.6186,1.6186,62700000.0
2008-06-20 01:47:00,1.6186,1.6186,1.6186,1.6186,2000000.0
2008-06-20 01:48:00,1.6186,1.6186,1.6181,1.6182,80900000.0
2008-06-20 01:49:00,1.6182,1.6182,1.6182,1.6182,171000000.0
2008-06-20 01:50:00,1.6181,1.6182,1.6181,1.6181,45600000.0
2008-06-20 01:51:00,1.6181,1.6181,1.618,1.6181,52900000.0
2008-06-20 01:52:00,1.6181,1.6185,1.618,1.6184,139400000.0
2008-06-20 01:53:00,1.6184,1.6185,1.618,1.6181,494000000.0
2008-06-20 01:54:00,1.6181,1.6182,1.6181,1.6182,143099999.0
2008-06-20 01:55:00,1.6182,1.6182,1.6182,1.6182,47900000.0
2008-06-20 01:56:00,1.6182,1.6182,1.6181,1.6181,4000000.0
2008-06-20 01:57:00,1.61815,1.6182,1.61815,1.6182,64800000.0
2008-06-20 01:58:00,1.6182,1.6182,1.6182,1.6182,147299999.0
2008-06-20 01:59:00,1.6182,1.6182,1.6182,1.6182,5600000.0
2008-06-20 02:00:00,1.6182,1.6183,1.6181,1.6182,120300000.0
2008-06-20 02:01:00,1.6182,1.6182,1.6182,1.6182,78600000.0
2008-06-20 02:02:00,1.6182,1.6182,1.6182,1.6182,20300000.0
2008-06-20 02:03:00,1.6182,1.6185,1.6182,1.6185,123500000.0
2008-06-20 02:04:00,1.6185,1.6185,1.6185,1.6185,20000000.0
2008-06-20 02:05:00,1.6185,1.61865,1.6185,1.61865,61499999.0
2008-06-20 02:06:00,1.61855,1.61855,1.6184,1.6185,50000001.0
2008-06-20 02:07:00,1.6185,1.6186,1.6185,1.6185,14900000.0
2008-06-20 02:08:00,1.6185,1.6185,1.6185,1.6185,7000000.0
2008-06-20 02:09:00,1.6185,1.6186,1.6185,1.6185,16900000.0
2008-06-20 02:10:00,1.6185,1.6185,1.6185,1.6185,5000000.0
2008-06-20 02:11:00,1.6185,1.6185,1.6183,1.6183,104599999.0
2008-06-20 02:12:00,1.6183,1.6183,1.6183,1.6183,23600000.0
2008-06-20 02:13:00,1.6183,1.6183,1.6183,1.6183,9600000.0
2008-06-20 02:14:00,1.61825,1.61825,1.6182,1.61825,4300000.0
2008-06-20 02:15:00,1.6182,1.6183,1.6182,1.6183,9700000.0
2008-06-20 02:16:00,1.6183,1.6183,1.6182,1.6183,185799997.0
2008-06-20 02:17:00,1.6183,1.6183,1.61815,1.6183,193400000.0
2008-06-20 02:18:00,1.6183,1.6183,1.61815,1.6182,35900000.0
2008-06-20 02:19:00,1.6181,1.6182,1.6181,1.6182,5900000.0
2008-06-20 02:20:00,1.6182,1.6182,1.6182,1.6182,19100000.0
2008-06-20 02:21:00,1.6182,1.6182,1.6182,1.6182,14000000.0
2008-06-20 02:22:00,1.6182,1.6182,1.6182,1.6182,5600000.0
2008-06-20 02:23:00,1.6181,1.6182,1.6181,1.6182,41200000.0
2008-06-20 02:24:00,1.6182,1.6182,1.6182,1.6182,14800000.0
2008-06-20 02:25:00,1.6182,1.6182,1.618,1.6182,32200000.0
2008-06-20 02:26:00,1.6182,1.6182,1.6182,1.6182,8800000.0
2008-06-20 02:27:00,1.6182,1.6182,1.6182,1.6182,30800000.0
2008-06-20 02:28:00,1.6182,1.6182,1.6182,1.6182,12600000.0
2008-06-20 02:29:00,1.6182,1.6182,1.6181,1.6181,56400000.0
2008-06-20 02:30:00,1.6181,1.6181,1.6181,1.6181,1000000.0
2008-06-20 02:31:00,1.61795,1.6183,1.61795,1.6183,30700000.0
2008-06-20 02:32:00,1.6183,1.6183,1.6183,1.6183,52500001.0
2008-06-20 02:33:00,1.6183,1.61835,1.6183,1.61835,82400000.0
2008-06-20 02:34:00,1.6183,1.6184,1.6183,1.6184,93600000.0
2008-06-20 02:35:00,1.6184,1.6184,1.6184,1.6184,8400000.0
2008-06-20 02:36:00,1.6183,1.6183,1.6183,1.6183,2900000.0
2008-06-20 02:37:00,1.61825,1.6184,1.61825,1.6184,13000000.0
2008-06-20 02:38:00,1.6184,1.6184,1.61815,1.6182,59099999.0
2008-06-20 02:39:00,1.6182,1.6182,1.6182,1.6182,9000000.0
2008-06-20 02:40:00,1.6182,1.6182,1.6182,1.6182,49599999.0
2008-06-20 02:41:00,1.6182,1.6185,1.6182,1.6184,85100000.0
2008-06-20 02:42:00,1.6185,1.6185,1.6181,1.6182,41700000.0
2008-06-20 02:43:00,1.6181,1.6185,1.6181,1.6185,65900001.0
2008-06-20 02:44:00,1.6182,1.6185,1.6182,1.6185,111100000.0
2008-06-20 02:45:00,1.6185,1.6185,1.6183,1.6185,35800000.0
2008-06-20 02:46:00,1.6183,1.6185,1.6182,1.6185,138200003.0
2008-06-20 02:47:00,1.6185,1.6185,1.6182,1.6182,214200000.0
2008-06-20 02:48:00,1.6182,1.61855,1.6182,1.6183,101500001.0
2008-06-20 02:49:00,1.6185,1.6185,1.6183,1.6183,253900003.0
2008-06-20 02:50:00,1.6183,1.6183,1.6183,1.6183,33600000.0
2008-06-20 02:51:00,1.6183,1.6185,1.6183,1.6183,82400001.0
2008-06-20 02:52:00,1.6183,1.6185,1.6181,1.6185,290600005.0
2008-06-20 02:53:00,1.6185,1.6185,1.6183,1.6185,74500000.0
2008-06-20 02:54:00,1.6185,1.6186,1.61835,1.6186,124699998.0
2008-06-20 02:55:00,1.6186,1.6186,1.6185,1.6185,73500000.0
2008-06-20 02:56:00,1.6185,1.6186,1.61835,1.61835,74100000.0
2008-06-20 02:57:00,1.6184,1.6186,1.61815,1.6183,390099999.0
2008-06-20 02:58:00,1.6183,1.61835,1.6183,1.6183,37099999.0
2008-06-20 02:59:00,1.6183,1.6186,1.6183,1.6183,75499999.0
2008-06-20 03:00:00,1.6183,1.6183,1.6181,1.61815,160900001.0
2008-06-20 03:01:00,1.6182,1.6182,1.6182,1.6182,12800000.0
2008-06-20 03:02:00,1.6182,1.6182,1.6182,1.6182,59500000.0
2008-06-20 03:03:00,1.6182,1.61825,1.6181,1.61825,113500000.0
2008-06-20 03:04:00,1.61825,1.6183,1.6182,1.6183,99499999.0
2008-06-20 03:05:00,1.6183,1.6183,1.61825,1.61825,57399999.0
2008-06-20 03:06:00,1.61825,1.61825,1.6182,1.6182,24700000.0
2008-06-20 03:07:00,1.6182,1.61825,1.6182,1.61825,65500001.0
2008-06-20 03:08:00,1.6182,1.61825,1.6182,1.61825,134200000.0
2008-06-20 03:09:00,1.61825,1.61825,1.6181,1.6181,47100001.0
2008-06-20 03:10:00,1.6181,1.6181,1.6181,1.6181,61200001.0
2008-06-20 03:11:00,1.6181,1.6182,1.6181,1.6181,69800000.0
2008-06-20 03:12:00,1.6181,1.6181,1.618,1.618,15400000.0
2008-06-20 03:13:00,1.618,1.6181,1.618,1.6181,48100000.0
2008-06-20 03:14:00,1.6181,1.6181,1.618,1.618,7500000.0
2008-06-20 03:15:00,1.6181,1.6183,1.6181,1.6181,149200001.0
2008-06-20 03:16:00,1.6181,1.6181,1.6181,1.6181,100900001.0
2008-06-20 03:17:00,1.6182,1.6186,1.6181,1.6181,57100000.0
2008-06-20 03:18:00,1.6181,1.6186,1.6181,1.6185,324600000.0
2008-06-20 03:19:00,1.6185,1.6188,1.6181,1.6185,536899999.0
2008-06-20 03:20:00,1.6185,1.6186,1.61825,1.6185,277199998.0
2008-06-20 03:21:00,1.6185,1.6186,1.61835,1.61845,267900002.0
2008-06-20 03:22:00,1.61835,1.6189,1.6181,1.6181,397999997.0
2008-06-20 03:23:00,1.6181,1.6183,1.6181,1.6182,86800000.0
2008-06-20 03:24:00,1.6183,1.61855,1.6182,1.61825,107300000.0
2008-06-20 03:25:00,1.6183,1.61835,1.61825,1.6183,28400000.0
2008-06-20 03:26:00,1.6183,1.6183,1.6181,1.61815,108099999.0
2008-06-20 03:27:00,1.6181,1.6183,1.6181,1.6183,159399999.0
2008-06-20 03:28:00,1.61825,1.6184,1.6182,1.61835,134300000.0
2008-06-20 03:29:00,1.6184,1.6184,1.61835,1.61835,20600000.0
2008-06-20 03:30:00,1.61835,1.6184,1.6181,1.61815,104899999.0
2008-06-20 03:31:00,1.6181,1.6183,1.6181,1.61815,80800000.0
2008-06-20 03:32:00,1.6181,1.61825,1.6181,1.6182,237600002.0
2008-06-20 03:33:00,1.6182,1.6183,1.61815,1.6182,162900000.0
2008-06-20 03:34:00,1.61825,1.61835,1.61825,1.61825,98700000.0
2008-06-20 03:35:00,1.61825,1.6184,1.6182,1.6184,177300000.0
2008-06-20 03:36:00,1.6183,1.6183,1.61815,1.6182,121900000.0
2008-06-20 03:37:00,1.6184,1.6184,1.6182,1.6182,41400000.0
2008-06-20 03:38:00,1.6181,1.6182,1.6181,1.61815,31200000.0
2008-06-20 03:39:00,1.61815,1.6184,1.61815,1.6184,95800000.0
2008-06-20 03:40:00,1.6183,1.61845,1.6183,1.6183,85599999.0
2008-06-20 03:41:00,1.61835,1.61855,1.6183,1.6184,148800000.0
2008-06-20 03:42:00,1.61835,1.61845,1.6183,1.61845,172299998.0
2008-06-20 03:43:00,1.6184,1.6185,1.6184,1.6185,123400000.0
2008-06-20 03:44:00,1.6185,1.6185,1.6185,1.6185,20800000.0
2008-06-20 03:45:00,1.6185,1.6185,1.6185,1.6185,23800000.0
2008-06-20 03:46:00,1.6185,1.6185,1.6185,1.6185,50600000.0
2008-06-20 03:47:00,1.6185,1.6185,1.6185,1.6185,34400000.0
2008-06-20 03:48:00,1.6185,1.6185,1.6185,1.6185,26100000.0
2008-06-20 03:49:00,1.6185,1.6185,1.6185,1.6185,8900000.0
2008-06-20 03:50:00,1.6185,1.6185,1.6185,1.6185,58300001.0
2008-06-20 03:51:00,1.6185,1.6185,1.6185,1.6185,38900000.0
2008-06-20 03:52:00,1.6185,1.6185,1.6185,1.6185,32100000.0
2008-06-20 03:53:00,1.6185,1.6185,1.6185,1.6185,61300000.0
2008-06-20 03:54:00,1.6185,1.6185,1.6183,1.6185,146800000.0
2008-06-20 03:55:00,1.6185,1.6185,1.61815,1.61815,174500000.0
2008-06-20 03:56:00,1.6182,1.61825,1.6181,1.6182,52200000.0
2008-06-20 03:57:00,1.6182,1.61835,1.6182,1.6183,30300001.0
2008-06-20 03:58:00,1.6184,1.6184,1.6182,1.6182,30500000.0
2008-06-20 03:59:00,1.6182,1.6182,1.6181,1.61815,149100000.0
2008-06-20 04:00:00,1.61815,1.6183,1.6181,1.6183,102500000.0
2008-06-20 04:01:00,1.6183,1.6183,1.6181,1.6181,41999999.0
2008-06-20 04:02:00,1.6181,1.6183,1.6181,1.6181,87100000.0
2008-06-20 04:03:00,1.6181,1.6183,1.6181,1.6181,98800001.0
2008-06-20 04:04:00,1.6181,1.6182,1.6181,1.6181,456499999.0
2008-06-20 04:05:00,1.6181,1.61815,1.6181,1.6181,135799998.0
2008-06-20 04:06:00,1.61815,1.61815,1.61815,1.61815,1000000.0
2008-06-20 04:07:00,1.6181,1.6181,1.6181,1.6181,34700001.0
2008-06-20 04:08:00,1.6181,1.6183,1.6181,1.6183,42500000.0
2008-06-20 04:09:00,1.6183,1.6184,1.6183,1.6183,24600000.0
2008-06-20 04:10:00,1.6183,1.6184,1.6183,1.6183,127200001.0
2008-06-20 04:11:00,1.6183,1.6183,1.6181,1.6181,392400002.0
2008-06-20 04:12:00,1.6181,1.6183,1.6181,1.6183,353100000.0
2008-06-20 04:13:00,1.6183,1.61835,1.6182,1.6182,116400000.0
2008-06-20 04:14:00,1.6182,1.6182,1.6182,1.6182,6000000.0
2008-06-20 04:15:00,1.6181,1.6181,1.6181,1.6181,2600000.0
2008-06-20 04:16:00,1.6182,1.6185,1.6181,1.6185,109400000.0
2008-06-20 04:17:00,1.6185,1.6185,1.61815,1.6185,39400000.0
2008-06-20 04:18:00,1.6185,1.6185,1.6185,1.6185,9000000.0
2008-06-20 04:19:00,1.6185,1.6185,1.6182,1.6183,22300000.0
2008-06-20 04:20:00,1.6183,1.6183,1.6182,1.6183,77500001.0
2008-06-20 04:21:00,1.6182,1.6182,1.6182,1.6182,1200000.0
2008-06-20 04:22:00,1.61815,1.61815,1.61815,1.61815,2600000.0
2008-06-20 04:23:00,1.6183,1.61835,1.6183,1.6183,33900000.0
2008-06-20 04:24:00,1.61835,1.61835,1.6183,1.6183,53800000.0
2008-06-20 04:25:00,1.6183,1.6183,1.6183,1.6183,56500000.0
2008-06-20 04:26:00,1.6183,1.6185,1.6183,1.6185,75199999.0
2008-06-20 04:27:00,1.6185,1.6185,1.6185,1.6185,8000000.0
2008-06-20 04:28:00,1.6185,1.6185,1.6185,1.6185,7000000.0
2008-06-20 04:29:00,1.6183,1.6183,1.6183,1.6183,11600000.0
2008-06-20 04:30:00,1.6183,1.6183,1.6183,1.6183,7200000.0
2008-06-20 04:31:00,1.61825,1.6185,1.61825,1.6185,4600000.0
2008-06-20 04:32:00,1.6185,1.6185,1.6182,1.6183,6000000.0
2008-06-20 04:33:00,1.61825,1.6183,1.61825,1.6183,4800000.0
2008-06-20 04:34:00,1.6183,1.6185,1.6183,1.6185,18500000.0
2008-06-20 04:35:00,1.6185,1.6185,1.6185,1.6185,3000000.0
2008-06-20 04:36:00,1.6182,1.6182,1.6182,1.6182,2600000.0
2008-06-20 04:37:00,1.6182,1.6185,1.6182,1.6185,71600002.0
2008-06-20 04:38:00,1.6185,1.6185,1.6185,1.6185,7000000.0
2008-06-20 04:39:00,1.6185,1.6185,1.6185,1.6185,4000000.0
2008-06-20 04:40:00,1.6185,1.6185,1.6185,1.6185,9000000.0
2008-06-20 04:41:00,1.6185,1.6185,1.61835,1.61835,7900000.0
2008-06-20 04:42:00,1.61835,1.61835,1.6183,1.6183,75000000.0
2008-06-20 04:43:00,1.6183,1.6183,1.6183,1.6183,96300000.0
2008-06-20 04:44:00,1.6183,1.6183,1.6183,1.6183,35500000.0
2008-06-20 04:45:00,1.6183,1.6183,1.61825,1.6183,49200000.0
2008-06-20 04:46:00,1.6183,1.6183,1.6183,1.6183,14900000.0
2008-06-20 04:47:00,1.6183,1.6184,1.6182,1.6184,145200000.0
2008-06-20 04:48:00,1.6184,1.6184,1.6182,1.6182,121199999.0
2008-06-20 04:49:00,1.6182,1.6182,1.6182,1.6182,70800000.0
2008-06-20 04:50:00,1.6182,1.6183,1.6182,1.6183,26100000.0
2008-06-20 04:51:00,1.6183,1.6183,1.6183,1.6183,11600000.0
2008-06-20 04:52:00,1.6183,1.6183,1.61825,1.6183,42900000.0
2008-06-20 04:53:00,1.6183,1.6183,1.6182,1.6183,50600000.0
2008-06-20 04:54:00,1.6183,1.6183,1.6182,1.6182,255099999.0
2008-06-20 04:55:00,1.6182,1.6182,1.6182,1.6182,55499999.0
2008-06-20 04:56:00,1.6182,1.6182,1.6181,1.6181,77399999.0
2008-06-20 04:57:00,1.6181,1.6181,1.6181,1.6181,10400000.0
2008-06-20 04:58:00,1.618,1.618,1.618,1.618,3600000.0
2008-06-20 04:59:00,1.618,1.618,1.618,1.618,2600000.0
2008-06-20 05:00:00,1.6181,1.6181,1.61805,1.61805,2400000.0
2008-06-20 05:01:00,1.618,1.6181,1.618,1.6181,123900000.0
2008-06-20 05:02:00,1.6181,1.6181,1.6181,1.6181,8700000.0
2008-06-20 05:03:00,1.6181,1.6181,1.6181,1.6181,143300000.0
2008-06-20 05:04:00,1.6181,1.6181,1.6181,1.6181,8100000.0
2008-06-20 05:05:00,1.6181,1.6184,1.6181,1.6183,113000000.0
2008-06-20 05:06:00,1.6183,1.61845,1.6183,1.61845,98800000.0
2008-06-20 05:07:00,1.61845,1.61845,1.61845,1.61845,4000000.0
2008-06-20 05:08:00,1.61845,1.61845,1.6184,1.61845,29000000.0
2008-06-20 05:09:00,1.61845,1.61845,1.61845,1.61845,8000000.0
2008-06-20 05:10:00,1.61845,1.61845,1.61845,1.61845,10000000.0
2008-06-20 05:11:00,1.61804,1.61819,1.61785,1.618,20200000.0
2008-06-20 05:12:00,1.6183,1.6183,1.6183,1.6183,26400000.0
2008-06-20 05:13:00,1.6183,1.6183,1.6183,1.6183,35600000.0
2008-06-20 05:14:00,1.6183,1.61845,1.6183,1.61845,42200000.0
2008-06-20 05:15:00,1.61808,1.61828,1.61788,1.61804,28100000.0
2008-06-20 05:16:00,1.6183,1.6183,1.61825,1.6183,21600000.0
2008-06-20 05:17:00,1.61845,1.61845,1.61845,1.61845,1000000.0
2008-06-20 05:18:00,1.6183,1.61845,1.6183,1.61845,18700000.0
2008-06-20 05:19:00,1.61845,1.61845,1.6183,1.61845,23700000.0
2008-06-20 05:20:00,1.61845,1.61845,1.61845,1.61845,18000000.0
2008-06-20 05:21:00,1.61845,1.61845,1.6182,1.6182,48600000.0
2008-06-20 05:22:00,1.6182,1.6182,1.6182,1.6182,9000000.0
2008-06-20 05:23:00,1.6182,1.6182,1.618,1.618,22000000.0
2008-06-20 05:24:00,1.6182,1.6182,1.6182,1.6182,4000000.0
2008-06-20 05:25:00,1.618,1.6182,1.618,1.6182,19600000.0
2008-06-20 05:26:00,1.6182,1.6182,1.6182,1.6182,9000000.0
2008-06-20 05:27:00,1.6182,1.6182,1.6182,1.6182,12000000.0
2008-06-20 05:28:00,1.6182,1.6182,1.6178,1.6179,29400000.0
2008-06-20 05:29:00,1.6178,1.6182,1.6177,1.6177,80100000.0
2008-06-20 05:30:00,1.6177,1.6182,1.61765,1.6182,195100000.0
2008-06-20 05:31:00,1.6182,1.6182,1.6182,1.6182,2000000.0
2008-06-20 05:32:00,1.618,1.6182,1.618,1.6182,104999998.0
2008-06-20 05:33:00,1.6182,1.6182,1.618,1.618,66699999.0
2008-06-20 05:34:00,1.618,1.6181,1.618,1.6181,45200001.0
2008-06-20 05:35:00,1.6181,1.6181,1.6181,1.6181,6200000.0
2008-06-20 05:36:00,1.6181,1.6182,1.6181,1.6181,119900000.0
2008-06-20 05:37:00,1.6181,1.6181,1.6181,1.6181,32500000.0
2008-06-20 05:38:00,1.6181,1.6181,1.6181,1.6181,33800000.0
2008-06-20 05:39:00,1.6181,1.61815,1.6181,1.6181,25800000.0
2008-06-20 05:40:00,1.6181,1.6181,1.6181,1.6181,7000000.0
2008-06-20 05:41:00,1.61786,1.61808,1.61776,1.61808,31300000.0
2008-06-20 05:42:00,1.61795,1.6182,1.61795,1.61815,15800000.0
2008-06-20 05:43:00,1.61815,1.6182,1.61815,1.6182,16600000.0
2008-06-20 05:44:00,1.6182,1.6182,1.6181,1.6182,62900000.0
2008-06-20 05:45:00,1.6182,1.61825,1.61805,1.61805,60200000.0
2008-06-20 05:46:00,1.61805,1.61815,1.61805,1.61815,19500000.0
2008-06-20 05:47:00,1.6181,1.61815,1.61805,1.61805,59900000.0
2008-06-20 05:48:00,1.61805,1.6181,1.61805,1.6181,56800000.0
2008-06-20 05:49:00,1.6181,1.6182,1.6181,1.6181,113500000.0
2008-06-20 05:50:00,1.6181,1.6181,1.61795,1.61795,28100000.0
2008-06-20 05:51:00,1.61795,1.61795,1.6177,1.61775,123100000.0
2008-06-20 05:52:00,1.61785,1.618,1.61785,1.618,171499999.0
2008-06-20 05:53:00,1.618,1.618,1.618,1.618,3200000.0
2008-06-20 05:54:00,1.618,1.618,1.61775,1.618,93500000.0
2008-06-20 05:55:00,1.618,1.6182,1.618,1.618,102900001.0
2008-06-20 05:56:00,1.618,1.618,1.618,1.618,8800000.0
2008-06-20 05:57:00,1.618,1.618,1.618,1.618,52600000.0
2008-06-20 05:58:00,1.618,1.618,1.618,1.618,111399997.0
2008-06-20 05:59:00,1.618,1.6181,1.618,1.6181,36400000.0
2008-06-20 06:00:00,1.6181,1.6181,1.61795,1.61795,143800000.0
2008-06-20 06:01:00,1.61795,1.618,1.61795,1.618,184799999.0
2008-06-20 06:02:00,1.618,1.618,1.618,1.618,21700000.0
2008-06-20 06:03:00,1.618,1.61805,1.618,1.618,14900000.0
2008-06-20 06:04:00,1.618,1.6181,1.618,1.6181,53000000.0
2008-06-20 06:05:00,1.6181,1.6181,1.618,1.618,98500001.0
2008-06-20 06:06:00,1.618,1.6181,1.618,1.6181,94700000.0
2008-06-20 06:07:00,1.6181,1.6182,1.6181,1.6182,22400000.0
2008-06-20 06:08:00,1.6182,1.6183,1.6182,1.6182,172000000.0
2008-06-20 06:09:00,1.6182,1.6182,1.61815,1.6182,8600000.0
2008-06-20 06:10:00,1.6182,1.6182,1.6181,1.6181,27000000.0
2008-06-20 06:11:00,1.6181,1.6181,1.618,1.618,420900001.0
2008-06-20 06:12:00,1.618,1.6181,1.61795,1.6181,221500001.0
2008-06-20 06:13:00,1.6181,1.6181,1.618,1.618,126600003.0
2008-06-20 06:14:00,1.618,1.6181,1.61795,1.6181,145899999.0
2008-06-20 06:15:00,1.6181,1.6181,1.61805,1.61805,79800001.0
2008-06-20 06:16:00,1.61805,1.6182,1.61805,1.6182,80199999.0
2008-06-20 06:17:00,1.6182,1.6183,1.6181,1.6183,31600000.0
2008-06-20 06:18:00,1.6183,1.61835,1.61825,1.6183,32300000.0
2008-06-20 06:19:00,1.6182,1.6183,1.6181,1.6181,134299999.0
2008-06-20 06:20:00,1.6181,1.6185,1.6181,1.6184,198200000.0
2008-06-20 06:21:00,1.6185,1.6186,1.6184,1.61845,68500000.0
2008-06-20 06:22:00,1.6185,1.6186,1.6185,1.6186,3600000.0
2008-06-20 06:23:00,1.6185,1.6185,1.6184,1.6184,29700000.0
2008-06-20 06:24:00,1.6184,1.6185,1.6184,1.6185,27700000.0
2008-06-20 06:25:00,1.6185,1.61855,1.6184,1.61855,26600000.0
2008-06-20 06:26:00,1.6185,1.61865,1.6185,1.6186,55300000.0
2008-06-20 06:27:00,1.6186,1.6186,1.6186,1.6186,2000000.0
2008-06-20 06:28:00,1.6187,1.6187,1.61865,1.6187,20200000.0
2008-06-20 06:29:00,1.6187,1.61885,1.6186,1.6187,223600000.0
2008-06-20 06:30:00,1.6187,1.6187,1.6187,1.6187,8400000.0
2008-06-20 06:31:00,1.6187,1.61965,1.6185,1.6185,66800000.0
2008-06-20 06:32:00,1.6185,1.6186,1.6183,1.6185,754400007.0
2008-06-20 06:33:00,1.6185,1.6188,1.6185,1.6186,309699998.0
2008-06-20 06:34:00,1.6186,1.6186,1.6186,1.6186,275800001.0
2008-06-20 06:35:00,1.6186,1.619,1.6186,1.619,247400000.0
2008-06-20 06:36:00,1.619,1.619,1.6185,1.6186,200500001.0
2008-06-20 06:37:00,1.6186,1.6186,1.6185,1.6185,103000000.0
2008-06-20 06:38:00,1.6185,1.6185,1.6185,1.6185,5800000.0
2008-06-20 06:39:00,1.61845,1.6186,1.61845,1.6186,20700000.0
2008-06-20 06:40:00,1.6186,1.6186,1.6185,1.6185,12300000.0
2008-06-20 06:41:00,1.6185,1.6185,1.6185,1.6185,19200000.0
2008-06-20 06:42:00,1.6185,1.6185,1.6185,1.6185,68200000.0
2008-06-20 06:43:00,1.6185,1.6185,1.6185,1.6185,131300000.0
2008-06-20 06:44:00,1.6185,1.6185,1.6185,1.6185,2800000.0
2008-06-20 06:45:00,1.61825,1.6185,1.61825,1.6185,12800000.0
2008-06-20 06:46:00,1.6185,1.6185,1.6184,1.6184,26700000.0
2008-06-20 06:47:00,1.6184,1.6184,1.6184,1.6184,13800000.0
2008-06-20 06:48:00,1.6184,1.6185,1.6184,1.6185,39600000.0
2008-06-20 06:49:00,1.6185,1.6185,1.6185,1.6185,8400000.0
2008-06-20 06:50:00,1.6185,1.6185,1.6185,1.6185,43300000.0
2008-06-20 06:51:00,1.6185,1.6185,1.6185,1.6185,26800000.0
2008-06-20 06:52:00,1.6185,1.61855,1.6185,1.61855,148199999.0
2008-06-20 06:53:00,1.6185,1.61863,1.61835,1.61835,183600000.0
2008-06-20 06:54:00,1.6185,1.6185,1.6185,1.6185,66900000.0
2008-06-20 06:55:00,1.61855,1.6186,1.61855,1.6186,26000000.0
2008-06-20 06:56:00,1.61855,1.6186,1.61855,1.61855,3600000.0
2008-06-20 06:57:00,1.6185,1.61855,1.6185,1.61855,16000000.0
2008-06-20 06:58:00,1.6185,1.61855,1.6184,1.6185,135700000.0
2008-06-20 06:59:00,1.6185,1.6186,1.6185,1.6186,69400000.0
2008-06-20 07:00:00,1.61865,1.61865,1.61855,1.61855,6000000.0
2008-06-20 07:01:00,1.61855,1.61855,1.6185,1.6185,33500000.0
2008-06-20 07:02:00,1.6185,1.6185,1.6185,1.6185,5800000.0
2008-06-20 07:03:00,1.6185,1.6185,1.6185,1.6185,23100000.0
2008-06-20 07:04:00,1.6185,1.6185,1.6185,1.6185,26100000.0
2008-06-20 07:05:00,1.6185,1.61855,1.6185,1.61855,19900001.0
2008-06-20 07:06:00,1.6185,1.6185,1.6185,1.6185,87600001.0
2008-06-20 07:07:00,1.6185,1.6187,1.6185,1.6187,41400000.0
2008-06-20 07:08:00,1.6186,1.6187,1.6185,1.61855,47200000.0
2008-06-20 07:09:00,1.6185,1.61875,1.6185,1.6187,43700000.0
2008-06-20 07:10:00,1.61875,1.61875,1.61865,1.61865,14200000.0
2008-06-20 07:11:00,1.61865,1.61865,1.61865,1.61865,3200000.0
2008-06-20 07:12:00,1.6186,1.61865,1.61855,1.61865,4800000.0
2008-06-20 07:13:00,1.6186,1.6186,1.6185,1.6185,31400000.0
2008-06-20 07:14:00,1.61855,1.6186,1.6185,1.6185,82900000.0
2008-06-20 07:15:00,1.6185,1.6188,1.6185,1.6187,41300000.0
2008-06-20 07:16:00,1.61875,1.61875,1.6187,1.6187,10800000.0
2008-06-20 07:17:00,1.61875,1.61875,1.6187,1.6187,2400000.0
2008-06-20 07:18:00,1.61795,1.61865,1.61795,1.61858,34100000.0
2008-06-20 07:19:00,1.6186,1.6187,1.6186,1.6187,30600000.0
2008-06-20 07:20:00,1.61875,1.6191,1.6187,1.61905,46000000.0
2008-06-20 07:21:00,1.619,1.61905,1.6189,1.61905,27600000.0
2008-06-20 07:22:00,1.61895,1.61895,1.6188,1.6188,1003299997.0
2008-06-20 07:23:00,1.6188,1.6189,1.6188,1.61885,181500000.0
2008-06-20 07:24:00,1.61885,1.6189,1.6188,1.6188,53099999.0
2008-06-20 07:25:00,1.6188,1.6189,1.6188,1.6188,220800001.0
2008-06-20 07:26:00,1.6188,1.619,1.6188,1.61885,375999999.0
2008-06-20 07:27:00,1.6188,1.619,1.6188,1.6189,75000002.0
2008-06-20 07:28:00,1.6189,1.6189,1.6188,1.6188,135400000.0
2008-06-20 07:29:00,1.6188,1.6189,1.6188,1.6188,254399999.0
2008-06-20 07:30:00,1.6188,1.61895,1.6188,1.61895,189500000.0
2008-06-20 07:31:00,1.6189,1.6191,1.6188,1.6191,72600000.0
2008-06-20 07:32:00,1.6191,1.6191,1.6188,1.6191,35200000.0
2008-06-20 07:33:00,1.6188,1.6191,1.6188,1.6191,35000000.0
2008-06-20 07:34:00,1.61863,1.61903,1.61859,1.61886,327299999.0
2008-06-20 07:35:00,1.61888,1.61899,1.61851,1.61893,423600000.0
2008-06-20 07:36:00,1.6186,1.61901,1.61841,1.61893,230000000.0
2008-06-20 07:37:00,1.6191,1.6191,1.6191,1.6191,65100000.0
2008-06-20 07:38:00,1.6191,1.61945,1.619,1.61945,130200000.0
2008-06-20 07:39:00,1.6194,1.61945,1.6193,1.6193,81800000.0
2008-06-20 07:40:00,1.6193,1.6193,1.6192,1.6193,178200000.0
2008-06-20 07:41:00,1.6193,1.6193,1.6189,1.6189,347500002.0
2008-06-20 07:42:00,1.6189,1.619,1.6183,1.6183,257400000.0
2008-06-20 07:43:00,1.61825,1.61835,1.6182,1.6182,174700000.0
2008-06-20 07:44:00,1.6182,1.6184,1.6182,1.6184,305700000.0
2008-06-20 07:45:00,1.6184,1.6192,1.61835,1.61835,149800000.0
2008-06-20 07:46:00,1.61835,1.61845,1.61805,1.6183,157100000.0
2008-06-20 07:47:00,1.6183,1.6186,1.6183,1.6186,79200000.0
2008-06-20 07:48:00,1.6186,1.6187,1.6185,1.6186,94100001.0
2008-06-20 07:49:00,1.6186,1.6186,1.6186,1.6186,25400000.0
2008-06-20 07:50:00,1.6186,1.6186,1.61845,1.61855,206000000.0
2008-06-20 07:51:00,1.6185,1.6185,1.6184,1.6184,54900000.0
2008-06-20 07:52:00,1.6185,1.6185,1.6184,1.6185,39800000.0
2008-06-20 07:53:00,1.6185,1.6185,1.6185,1.6185,40000000.0
2008-06-20 07:54:00,1.6185,1.6185,1.6183,1.6183,33100000.0
2008-06-20 07:55:00,1.6183,1.6184,1.6182,1.6183,126299999.0
2008-06-20 07:56:00,1.6183,1.6183,1.6182,1.6183,181600001.0
2008-06-20 07:57:00,1.6183,1.6183,1.6182,1.6182,59500000.0
2008-06-20 07:58:00,1.6182,1.61825,1.6182,1.6182,71700000.0
2008-06-20 07:59:00,1.6182,1.61845,1.6182,1.6183,299599997.0
2008-06-20 08:00:00,1.6182,1.61875,1.6182,1.6185,326200000.0
2008-06-20 08:01:00,1.6185,1.6185,1.6184,1.6185,58000000.0
2008-06-20 08:02:00,1.6185,1.6187,1.6185,1.6187,25500000.0
2008-06-20 08:03:00,1.61875,1.6191,1.6187,1.6191,90700000.0
2008-06-20 08:04:00,1.6191,1.6191,1.6191,1.6191,14500000.0
2008-06-20 08:05:00,1.6191,1.61925,1.6191,1.6192,129100000.0
2008-06-20 08:06:00,1.6194,1.6194,1.6183,1.619,398600000.0
2008-06-20 08:07:00,1.619,1.6192,1.619,1.619,152100000.0
2008-06-20 08:08:00,1.619,1.61905,1.6188,1.6189,443900000.0
2008-06-20 08:09:00,1.6189,1.619,1.6189,1.61895,526600000.0
2008-06-20 08:10:00,1.6189,1.61905,1.6189,1.61905,173400000.0
2008-06-20 08:11:00,1.619,1.61905,1.619,1.61905,2000000.0
2008-06-20 08:12:00,1.61905,1.61905,1.619,1.61905,16800000.0
2008-06-20 08:13:00,1.6191,1.6194,1.6191,1.6194,96800000.0
2008-06-20 08:14:00,1.6194,1.6196,1.6194,1.6196,158800000.0
2008-06-20 08:15:00,1.6196,1.6198,1.6196,1.6197,136900000.0
2008-06-20 08:16:00,1.61975,1.6202,1.6197,1.6202,115500000.0
2008-06-20 08:17:00,1.6201,1.62045,1.61995,1.61995,221300000.0
2008-06-20 08:18:00,1.61995,1.6202,1.6197,1.6199,181400000.0
2008-06-20 08:19:00,1.6199,1.62,1.6199,1.61995,109900000.0
2008-06-20 08:20:00,1.62,1.62,1.6198,1.62,170100000.0
2008-06-20 08:21:00,1.6201,1.6201,1.6196,1.6197,161600000.0
2008-06-20 08:22:00,1.6197,1.6197,1.6191,1.6193,190400000.0
2008-06-20 08:23:00,1.6193,1.6194,1.6192,1.6194,98600000.0
2008-06-20 08:24:00,1.6194,1.6195,1.6191,1.6192,111700000.0
2008-06-20 08:25:00,1.6192,1.6192,1.6189,1.619,123700000.0
2008-06-20 08:26:00,1.619,1.6192,1.6188,1.6191,179100000.0
2008-06-20 08:27:00,1.6191,1.6192,1.61885,1.6189,109200000.0
2008-06-20 08:28:00,1.6189,1.6189,1.6185,1.6188,164700000.0
2008-06-20 08:29:00,1.6188,1.6189,1.6186,1.6188,240800000.0
2008-06-20 08:30:00,1.6188,1.619,1.6186,1.6187,43600000.0
2008-06-20 08:31:00,1.6187,1.619,1.6186,1.619,197400000.0
2008-06-20 08:32:00,1.6188,1.619,1.6186,1.6187,186200000.0
2008-06-20 08:33:00,1.6187,1.6189,1.6186,1.6187,341900000.0
2008-06-20 08:34:00,1.6186,1.6188,1.6186,1.61875,200000000.0
2008-06-20 08:35:00,1.61875,1.6189,1.6187,1.6188,271200000.0
2008-06-20 08:36:00,1.6188,1.6188,1.6184,1.6184,206500000.0
2008-06-20 08:37:00,1.6184,1.6189,1.6183,1.6188,296800000.0
2008-06-20 08:38:00,1.6188,1.6188,1.6186,1.6187,158300000.0
2008-06-20 08:39:00,1.6186,1.6187,1.6186,1.6187,42600000.0
2008-06-20 08:40:00,1.6187,1.6189,1.6186,1.6189,117500000.0
2008-06-20 08:41:00,1.6189,1.6189,1.6187,1.6187,286200000.0
2008-06-20 08:42:00,1.6187,1.6189,1.6187,1.6188,170100000.0
2008-06-20 08:43:00,1.6188,1.6193,1.6188,1.6193,238700000.0
2008-06-20 08:44:00,1.6192,1.6194,1.6192,1.6194,158600000.0
2008-06-20 08:45:00,1.6194,1.6195,1.6194,1.6195,29200000.0
2008-06-20 08:46:00,1.6195,1.6195,1.6193,1.6194,124500000.0
2008-06-20 08:47:00,1.6193,1.6193,1.6191,1.6192,252400000.0
2008-06-20 08:48:00,1.6192,1.6192,1.6189,1.619,342200000.0
2008-06-20 08:49:00,1.619,1.6192,1.6189,1.619,238900000.0
2008-06-20 08:50:00,1.619,1.619,1.6189,1.6189,114000000.0
2008-06-20 08:51:00,1.6189,1.619,1.6188,1.619,131500000.0
2008-06-20 08:52:00,1.619,1.619,1.6189,1.619,98700000.0
2008-06-20 08:53:00,1.619,1.619,1.6189,1.6189,312200000.0
2008-06-20 08:54:00,1.6189,1.619,1.6189,1.619,349500000.0
2008-06-20 08:55:00,1.619,1.6191,1.6189,1.619,250300000.0
2008-06-20 08:56:00,1.619,1.619,1.6189,1.6189,95200000.0
2008-06-20 08:57:00,1.6189,1.619,1.6189,1.6189,184700000.0
2008-06-20 08:58:00,1.6189,1.6191,1.6189,1.6189,241100000.0
2008-06-20 08:59:00,1.6189,1.61895,1.6189,1.61895,171500000.0
2008-06-20 09:00:00,1.6189,1.6194,1.6189,1.619,131500000.0
2008-06-20 09:01:00,1.619,1.6191,1.619,1.619,291900000.0
2008-06-20 09:02:00,1.619,1.6191,1.6189,1.6189,193200000.0
2008-06-20 09:03:00,1.6189,1.6189,1.6185,1.6185,387899998.0
2008-06-20 09:04:00,1.6185,1.6185,1.6182,1.6184,522700000.0
2008-06-20 09:05:00,1.6185,1.6185,1.6182,1.6182,210700000.0
2008-06-20 09:06:00,1.6182,1.61855,1.6181,1.61845,461300000.0
2008-06-20 09:07:00,1.61845,1.61895,1.6184,1.6188,352900000.0
2008-06-20 09:08:00,1.6188,1.61885,1.61865,1.61865,140000000.0
2008-06-20 09:09:00,1.6186,1.6187,1.6183,1.61865,141500000.0
2008-06-20 09:10:00,1.6186,1.61875,1.6186,1.6187,79500000.0
2008-06-20 09:11:00,1.6187,1.6188,1.61865,1.6187,77500000.0
2008-06-20 09:12:00,1.6187,1.61885,1.6186,1.6186,166100000.0
2008-06-20 09:13:00,1.6186,1.6188,1.6184,1.6187,263000000.0
2008-06-20 09:14:00,1.6187,1.6187,1.6183,1.6184,332000000.0
2008-06-20 09:15:00,1.6183,1.6186,1.61825,1.61855,338800000.0
2008-06-20 09:16:00,1.6185,1.61865,1.6184,1.6186,333500000.0
2008-06-20 09:17:00,1.6186,1.61885,1.6185,1.61885,366800000.0
2008-06-20 09:18:00,1.61885,1.6189,1.6187,1.6188,311100000.0
2008-06-20 09:19:00,1.6188,1.61935,1.6188,1.6193,362900000.0
2008-06-20 09:20:00,1.6193,1.6195,1.61895,1.6191,424800000.0
2008-06-20 09:21:00,1.6191,1.6191,1.6188,1.6189,315800000.0
2008-06-20 09:22:00,1.6188,1.6189,1.6188,1.6189,486600000.0
2008-06-20 09:23:00,1.6189,1.6192,1.6189,1.6191,249300000.0
2008-06-20 09:24:00,1.61915,1.6193,1.6191,1.6193,141200000.0
2008-06-20 09:25:00,1.6193,1.6197,1.619,1.6191,342200000.0
2008-06-20 09:26:00,1.6191,1.6195,1.6191,1.6195,422200001.0
2008-06-20 09:27:00,1.6195,1.6196,1.6189,1.61895,805299999.0
2008-06-20 09:28:00,1.61895,1.6191,1.6186,1.6189,869900000.0
2008-06-20 09:29:00,1.6188,1.61895,1.6187,1.6189,140700001.0
2008-06-20 09:30:00,1.61895,1.619,1.6187,1.6189,315300000.0
2008-06-20 09:31:00,1.61895,1.61895,1.6188,1.61885,310899999.0
2008-06-20 09:32:00,1.6189,1.6189,1.61865,1.6187,193900000.0
2008-06-20 09:33:00,1.6187,1.6188,1.6187,1.6187,155000000.0
2008-06-20 09:34:00,1.6187,1.6188,1.6187,1.6187,77100000.0
2008-06-20 09:35:00,1.61875,1.6188,1.6186,1.6187,198400001.0
2008-06-20 09:36:00,1.6188,1.6188,1.61855,1.6186,197900000.0
2008-06-20 09:37:00,1.6186,1.6187,1.6185,1.6185,370000000.0
2008-06-20 09:38:00,1.6185,1.6186,1.6183,1.6184,222700000.0
2008-06-20 09:39:00,1.6184,1.6184,1.6182,1.6182,366200001.0
2008-06-20 09:40:00,1.6182,1.6183,1.6182,1.6182,167800000.0
2008-06-20 09:41:00,1.6182,1.6183,1.618,1.6181,607099999.0
2008-06-20 09:42:00,1.6181,1.6181,1.6178,1.6178,464000002.0
2008-06-20 09:43:00,1.6178,1.6179,1.6177,1.6177,270200000.0
2008-06-20 09:44:00,1.6177,1.618,1.6177,1.61785,728500001.0
2008-06-20 09:45:00,1.61795,1.618,1.6178,1.6179,510400000.0
2008-06-20 09:46:00,1.6179,1.6181,1.6177,1.6178,431400000.0
2008-06-20 09:47:00,1.6178,1.6181,1.6178,1.6179,718900000.0
2008-06-20 09:48:00,1.6179,1.6179,1.6177,1.6178,903200000.0
2008-06-20 09:49:00,1.6178,1.618,1.6178,1.6179,570500001.0
2008-06-20 09:50:00,1.6179,1.618,1.6179,1.618,167900000.0
2008-06-20 09:51:00,1.618,1.6181,1.6179,1.618,296700000.0
2008-06-20 09:52:00,1.618,1.6181,1.618,1.618,359800000.0
2008-06-20 09:53:00,1.618,1.618,1.618,1.618,341800000.0
2008-06-20 09:54:00,1.618,1.618,1.6179,1.618,276300000.0
2008-06-20 09:55:00,1.618,1.6181,1.6178,1.6178,721100000.0
2008-06-20 09:56:00,1.6178,1.618,1.6176,1.618,640499999.0
2008-06-20 09:57:00,1.618,1.6181,1.6179,1.618,337900000.0
2008-06-20 09:58:00,1.618,1.618,1.618,1.618,63900000.0
2008-06-20 09:59:00,1.618,1.6182,1.61795,1.618,325299998.0
2008-06-20 10:00:00,1.618,1.6181,1.6179,1.618,424500000.0
2008-06-20 10:01:00,1.618,1.618,1.618,1.618,235100000.0
2008-06-20 10:02:00,1.6183,1.6183,1.618,1.61815,285800000.0
2008-06-20 10:03:00,1.6182,1.6184,1.6182,1.6183,205500000.0
2008-06-20 10:04:00,1.61835,1.6184,1.6182,1.6182,363700000.0
2008-06-20 10:05:00,1.6182,1.6182,1.6182,1.6182,188100000.0
2008-06-20 10:06:00,1.6182,1.6183,1.6182,1.6183,419100000.0
2008-06-20 10:07:00,1.6183,1.6184,1.61825,1.61835,199300000.0
2008-06-20 10:08:00,1.6183,1.61835,1.618,1.61815,344300000.0
2008-06-20 10:09:00,1.6181,1.6183,1.61805,1.6182,235700000.0
2008-06-20 10:10:00,1.6182,1.6185,1.6182,1.6184,377900000.0
2008-06-20 10:11:00,1.6184,1.6187,1.6184,1.6184,364199999.0
2008-06-20 10:12:00,1.6184,1.6185,1.61835,1.6185,668499999.0
2008-06-20 10:13:00,1.6185,1.6187,1.61845,1.61855,208700000.0
2008-06-20 10:14:00,1.61855,1.6187,1.6184,1.6185,409999999.0
2008-06-20 10:15:00,1.6185,1.6186,1.6185,1.6186,271400000.0
2008-06-20 10:16:00,1.6186,1.6186,1.6182,1.61855,570300000.0
2008-06-20 10:17:00,1.6185,1.6186,1.6182,1.6185,638500001.0
2008-06-20 10:18:00,1.6185,1.6188,1.6185,1.6188,314400000.0
2008-06-20 10:19:00,1.6188,1.6189,1.61865,1.6188,474600000.0
2008-06-20 10:20:00,1.6188,1.6194,1.61875,1.61925,349700000.0
2008-06-20 10:21:00,1.61925,1.6196,1.61925,1.61945,412900000.0
2008-06-20 10:22:00,1.61945,1.6196,1.61935,1.61945,252300000.0
2008-06-20 10:23:00,1.6195,1.6195,1.6192,1.6192,159400000.0
2008-06-20 10:24:00,1.61925,1.6194,1.61915,1.6194,270700000.0
2008-06-20 10:25:00,1.61935,1.6195,1.6193,1.6195,276100000.0
2008-06-20 10:26:00,1.6195,1.61955,1.6194,1.61945,168600000.0
2008-06-20 10:27:00,1.61945,1.61955,1.6194,1.6195,131100000.0
2008-06-20 10:28:00,1.6195,1.61955,1.6195,1.6195,191200000.0
2008-06-20 10:29:00,1.6195,1.6195,1.61935,1.6195,174400000.0
2008-06-20 10:30:00,1.6195,1.61955,1.61935,1.61945,185100000.0
2008-06-20 10:31:00,1.6195,1.6195,1.6193,1.6195,423900000.0
2008-06-20 10:32:00,1.61945,1.6197,1.6193,1.6197,382900000.0
2008-06-20 10:33:00,1.6197,1.62,1.6197,1.6199,302200000.0
2008-06-20 10:34:00,1.61985,1.6199,1.6197,1.6197,370200000.0
2008-06-20 10:35:00,1.6197,1.6198,1.61945,1.61955,165500000.0
2008-06-20 10:36:00,1.6195,1.6197,1.6195,1.61965,171400000.0
2008-06-20 10:37:00,1.61965,1.6197,1.61945,1.61955,159300000.0
2008-06-20 10:38:00,1.6196,1.6197,1.61945,1.61965,157600000.0
2008-06-20 10:39:00,1.6196,1.6198,1.61955,1.61955,447300000.0
2008-06-20 10:40:00,1.6196,1.6198,1.6194,1.61965,249300000.0
2008-06-20 10:41:00,1.6196,1.6198,1.6196,1.61975,140500000.0
2008-06-20 10:42:00,1.6197,1.6198,1.6197,1.6198,184000000.0
2008-06-20 10:43:00,1.6198,1.62,1.6198,1.6199,354500000.0
2008-06-20 10:44:00,1.61995,1.61995,1.6198,1.6198,242400000.0
2008-06-20 10:45:00,1.6198,1.6199,1.6196,1.6196,185300000.0
2008-06-20 10:46:00,1.6196,1.6198,1.6196,1.6197,275900000.0
2008-06-20 10:47:00,1.6197,1.61985,1.6197,1.6198,171200000.0
2008-06-20 10:48:00,1.6198,1.6198,1.6196,1.6197,282900000.0
2008-06-20 10:49:00,1.6197,1.6198,1.6197,1.6197,116500000.0
2008-06-20 10:50:00,1.6197,1.6198,1.6197,1.6198,123900000.0
2008-06-20 10:51:00,1.6198,1.6199,1.6198,1.6199,138100000.0
2008-06-20 10:52:00,1.6199,1.6199,1.6198,1.6198,102600000.0
2008-06-20 10:53:00,1.6198,1.6198,1.6198,1.6198,12200000.0
2008-06-20 10:54:00,1.6198,1.6198,1.61975,1.61975,43300000.0
2008-06-20 10:55:00,1.6196,1.61975,1.6196,1.6196,343300000.0
2008-06-20 10:56:00,1.6196,1.6197,1.6193,1.6194,242000000.0
2008-06-20 10:57:00,1.61945,1.6196,1.61945,1.6195,271200000.0
2008-06-20 10:58:00,1.6195,1.6195,1.61905,1.6192,249900000.0
2008-06-20 10:59:00,1.61915,1.61935,1.6191,1.61915,124400000.0
2008-06-20 11:00:00,1.61915,1.6192,1.6191,1.6192,341900000.0
2008-06-20 11:01:00,1.6192,1.6193,1.6191,1.6191,303900001.0
2008-06-20 11:02:00,1.6191,1.61915,1.619,1.6191,249200000.0
2008-06-20 11:03:00,1.61915,1.61935,1.6191,1.6193,325400001.0
2008-06-20 11:04:00,1.6193,1.6194,1.6193,1.6194,104500000.0
2008-06-20 11:05:00,1.6194,1.6197,1.6194,1.6194,331600001.0
2008-06-20 11:06:00,1.6194,1.6195,1.6194,1.6195,351600000.0
2008-06-20 11:07:00,1.6195,1.6195,1.6194,1.6194,99600000.0
2008-06-20 11:08:00,1.6194,1.6195,1.6194,1.6195,217000000.0
2008-06-20 11:09:00,1.6195,1.6197,1.6195,1.6196,180400000.0
2008-06-20 11:10:00,1.6196,1.6196,1.6195,1.61955,70100000.0
2008-06-20 11:11:00,1.6196,1.6196,1.6196,1.6196,222500000.0
2008-06-20 11:12:00,1.6196,1.61965,1.6196,1.6196,315300000.0
2008-06-20 11:13:00,1.6196,1.6196,1.61945,1.6195,388600000.0
2008-06-20 11:14:00,1.6195,1.61955,1.6195,1.6195,252300000.0
2008-06-20 11:15:00,1.6195,1.61955,1.6194,1.61945,149700000.0
2008-06-20 11:16:00,1.61945,1.61955,1.6194,1.6195,103500000.0
2008-06-20 11:17:00,1.6195,1.61955,1.61945,1.61955,62400000.0
2008-06-20 11:18:00,1.61955,1.61955,1.6194,1.6194,442300000.0
2008-06-20 11:19:00,1.6194,1.6194,1.6192,1.61925,342000001.0
2008-06-20 11:20:00,1.6192,1.61935,1.6192,1.6193,355200000.0
2008-06-20 11:21:00,1.6193,1.6195,1.6193,1.6194,161400000.0
2008-06-20 11:22:00,1.6194,1.61945,1.6193,1.6194,331600000.0
2008-06-20 11:23:00,1.6194,1.6194,1.619,1.619,265400000.0
2008-06-20 11:24:00,1.619,1.6193,1.619,1.6193,436900000.0
2008-06-20 11:25:00,1.6192,1.6194,1.61905,1.61905,327400000.0
2008-06-20 11:26:00,1.6191,1.61935,1.6191,1.6193,297900000.0
2008-06-20 11:27:00,1.6193,1.6194,1.6192,1.6194,119300000.0
2008-06-20 11:28:00,1.6194,1.6194,1.6191,1.6191,158200000.0
2008-06-20 11:29:00,1.6191,1.61915,1.619,1.61905,178500000.0
2008-06-20 11:30:00,1.6191,1.6192,1.619,1.6192,457100000.0
2008-06-20 11:31:00,1.6192,1.6192,1.6192,1.6192,101100000.0
2008-06-20 11:32:00,1.6192,1.6192,1.6192,1.6192,85600000.0
2008-06-20 11:33:00,1.6192,1.6192,1.6192,1.6192,67300000.0
2008-06-20 11:34:00,1.6192,1.6193,1.619,1.6191,227000000.0
2008-06-20 11:35:00,1.6192,1.6193,1.61905,1.61905,140400000.0
2008-06-20 11:36:00,1.61905,1.6191,1.6186,1.6188,290100000.0
2008-06-20 11:37:00,1.6188,1.6188,1.6185,1.6187,213300000.0
2008-06-20 11:38:00,1.6187,1.6188,1.6182,1.6182,676000000.0
2008-06-20 11:39:00,1.6182,1.6183,1.6177,1.6177,366300000.0
2008-06-20 11:40:00,1.6177,1.6178,1.6174,1.6174,757400000.0
2008-06-20 11:41:00,1.6174,1.6177,1.6174,1.6175,880600001.0
2008-06-20 11:42:00,1.6175,1.6177,1.6175,1.61765,448400000.0
2008-06-20 11:43:00,1.61765,1.6177,1.6174,1.6175,337600001.0
2008-06-20 11:44:00,1.6175,1.6181,1.6175,1.6181,342500000.0
2008-06-20 11:45:00,1.6181,1.6181,1.6174,1.6174,491600000.0
2008-06-20 11:46:00,1.6175,1.6176,1.6174,1.6176,238900000.0
2008-06-20 11:47:00,1.6176,1.6179,1.6176,1.61785,430100000.0
2008-06-20 11:48:00,1.61785,1.618,1.6177,1.6179,184800000.0
2008-06-20 11:49:00,1.6179,1.6179,1.6177,1.61785,167700000.0
2008-06-20 11:50:00,1.61785,1.6179,1.61785,1.61785,118100000.0
2008-06-20 11:51:00,1.61785,1.61785,1.6176,1.6177,198000000.0
2008-06-20 11:52:00,1.6177,1.6177,1.61755,1.6176,113800000.0
2008-06-20 11:53:00,1.61755,1.61765,1.6174,1.6174,338600000.0
2008-06-20 11:54:00,1.6174,1.6175,1.6174,1.6174,276200000.0
2008-06-20 11:55:00,1.6174,1.6175,1.6173,1.61735,186300000.0
2008-06-20 11:56:00,1.61745,1.61745,1.61715,1.61725,239500000.0
2008-06-20 11:57:00,1.6172,1.6174,1.6172,1.61735,180700000.0
2008-06-20 11:58:00,1.61735,1.6175,1.6172,1.6173,193800000.0
2008-06-20 11:59:00,1.6173,1.61755,1.6173,1.6175,142500000.0
2008-06-20 12:00:00,1.6175,1.6175,1.61735,1.6175,323700000.0
2008-06-20 12:01:00,1.6175,1.6176,1.61745,1.6176,220700000.0
2008-06-20 12:02:00,1.6176,1.61775,1.6176,1.6176,368000000.0
2008-06-20 12:03:00,1.6177,1.6178,1.6177,1.61775,125500000.0
2008-06-20 12:04:00,1.61775,1.6179,1.61775,1.6178,185200000.0
2008-06-20 12:05:00,1.6178,1.6179,1.61765,1.61775,156600000.0
2008-06-20 12:06:00,1.61775,1.6178,1.61775,1.61775,91700000.0
2008-06-20 12:07:00,1.61775,1.61775,1.61755,1.61765,129500000.0
2008-06-20 12:08:00,1.61765,1.6178,1.61765,1.6177,193700000.0
2008-06-20 12:09:00,1.6177,1.6179,1.6177,1.61785,114500000.0
2008-06-20 12:10:00,1.61785,1.618,1.6177,1.61795,122800000.0
2008-06-20 12:11:00,1.61795,1.6181,1.61785,1.6181,245100000.0
2008-06-20 12:12:00,1.6181,1.6181,1.61795,1.61795,297400001.0
2008-06-20 12:13:00,1.618,1.6182,1.61795,1.6182,120400000.0
2008-06-20 12:14:00,1.6182,1.6183,1.61815,1.61815,111100000.0
2008-06-20 12:15:00,1.61815,1.6182,1.618,1.61815,74400000.0
2008-06-20 12:16:00,1.61815,1.6182,1.618,1.6182,69300000.0
2008-06-20 12:17:00,1.6182,1.6182,1.61795,1.618,102600000.0
2008-06-20 12:18:00,1.618,1.6181,1.61795,1.61805,41000000.0
2008-06-20 12:19:00,1.61805,1.6182,1.61795,1.618,149600000.0
2008-06-20 12:20:00,1.618,1.618,1.6176,1.61765,308300000.0
2008-06-20 12:21:00,1.61765,1.61785,1.61765,1.61775,117100000.0
2008-06-20 12:22:00,1.61775,1.618,1.61775,1.61795,144700000.0
2008-06-20 12:23:00,1.61795,1.6181,1.61795,1.618,201800000.0
2008-06-20 12:24:00,1.618,1.618,1.6178,1.6178,106400000.0
2008-06-20 12:25:00,1.6178,1.6178,1.61775,1.6178,228400000.0
2008-06-20 12:26:00,1.6178,1.6179,1.61775,1.61785,171400000.0
2008-06-20 12:27:00,1.61785,1.61785,1.6177,1.6178,121400000.0
2008-06-20 12:28:00,1.6178,1.6179,1.6176,1.6177,119900000.0
2008-06-20 12:29:00,1.6177,1.6177,1.6175,1.61765,82100000.0
2008-06-20 12:30:00,1.61765,1.61765,1.61765,1.61765,34000000.0
2008-06-20 12:31:00,1.61765,1.61765,1.6172,1.6174,140700000.0
2008-06-20 12:32:00,1.61735,1.6174,1.61735,1.61735,53300000.0
2008-06-20 12:33:00,1.61735,1.6175,1.61735,1.61735,444099999.0
2008-06-20 12:34:00,1.61735,1.6176,1.61735,1.6175,197400000.0
2008-06-20 12:35:00,1.6175,1.6178,1.6175,1.6176,298200000.0
2008-06-20 12:36:00,1.61765,1.618,1.61765,1.6179,448800000.0
2008-06-20 12:37:00,1.6179,1.6182,1.6179,1.618,447000000.0
2008-06-20 12:38:00,1.618,1.6182,1.618,1.618,296800000.0
2008-06-20 12:39:00,1.618,1.6181,1.618,1.618,283600000.0
2008-06-20 12:40:00,1.618,1.6182,1.618,1.6181,201400000.0
2008-06-20 12:41:00,1.6181,1.6181,1.61805,1.61805,96400000.0
2008-06-20 12:42:00,1.61805,1.6181,1.618,1.6181,249000000.0
2008-06-20 12:43:00,1.6181,1.6181,1.618,1.618,120600000.0
2008-06-20 12:44:00,1.618,1.6181,1.618,1.618,94200000.0
2008-06-20 12:45:00,1.618,1.6181,1.618,1.618,210200000.0
2008-06-20 12:46:00,1.618,1.618,1.6177,1.61775,248500000.0
2008-06-20 12:47:00,1.6178,1.61785,1.61765,1.61775,97800000.0
2008-06-20 12:48:00,1.61775,1.6179,1.6176,1.6176,242900000.0
2008-06-20 12:49:00,1.61765,1.6178,1.6176,1.61765,183300000.0
2008-06-20 12:50:00,1.61765,1.61765,1.61745,1.61745,87000000.0
2008-06-20 12:51:00,1.61745,1.6175,1.617,1.617,73700000.0
2008-06-20 12:52:00,1.61695,1.61715,1.61695,1.6171,210800000.0
2008-06-20 12:53:00,1.6171,1.6173,1.617,1.61705,251600000.0
2008-06-20 12:54:00,1.61705,1.6171,1.6168,1.6169,184500000.0
2008-06-20 12:55:00,1.6168,1.617,1.6168,1.617,363700000.0
2008-06-20 12:56:00,1.617,1.6171,1.6169,1.61705,164500000.0
2008-06-20 12:57:00,1.6171,1.6172,1.617,1.6172,237300000.0
2008-06-20 12:58:00,1.6172,1.6173,1.61715,1.61725,233500000.0
2008-06-20 12:59:00,1.61725,1.6173,1.61715,1.61725,188100000.0
2008-06-20 13:00:00,1.61725,1.6173,1.6171,1.6172,156200000.0
2008-06-20 13:01:00,1.61715,1.61725,1.61715,1.61725,158800000.0
2008-06-20 13:02:00,1.6173,1.6173,1.6172,1.6172,201500000.0
2008-06-20 13:03:00,1.6172,1.6172,1.6171,1.61715,67300000.0
2008-06-20 13:04:00,1.61715,1.6172,1.61715,1.61715,22900000.0
2008-06-20 13:05:00,1.61715,1.61715,1.61715,1.61715,4000000.0
2008-06-20 13:06:00,1.61715,1.61715,1.61685,1.617,182200000.0
2008-06-20 13:07:00,1.6169,1.6169,1.61685,1.61685,329300000.0
2008-06-20 13:08:00,1.61685,1.6169,1.61675,1.6169,70600000.0
2008-06-20 13:09:00,1.6169,1.6169,1.6165,1.61655,216400000.0
2008-06-20 13:10:00,1.61655,1.6166,1.61655,1.6166,124800000.0
2008-06-20 13:11:00,1.6166,1.6168,1.61655,1.6168,173300000.0
2008-06-20 13:12:00,1.6168,1.617,1.61675,1.6169,156500000.0
2008-06-20 13:13:00,1.6169,1.6171,1.6169,1.6171,177400000.0
2008-06-20 13:14:00,1.6171,1.6174,1.6171,1.6174,307400000.0
2008-06-20 13:15:00,1.6174,1.6174,1.617,1.61705,118100000.0
2008-06-20 13:16:00,1.61705,1.6171,1.617,1.61705,53800000.0
2008-06-20 13:17:00,1.61705,1.61705,1.61685,1.617,99100000.0
2008-06-20 13:18:00,1.617,1.617,1.6168,1.6168,722099998.0
2008-06-20 13:19:00,1.6168,1.6169,1.61675,1.6169,305500000.0
2008-06-20 13:20:00,1.6169,1.6171,1.61685,1.61705,236300001.0
2008-06-20 13:21:00,1.6171,1.61755,1.6171,1.6174,392700000.0
2008-06-20 13:22:00,1.6174,1.6175,1.61715,1.6172,264000000.0
2008-06-20 13:23:00,1.6172,1.6174,1.6172,1.6174,255600000.0
2008-06-20 13:24:00,1.6174,1.6176,1.6172,1.6172,317000000.0
2008-06-20 13:25:00,1.6172,1.6174,1.61715,1.6173,272200000.0
2008-06-20 13:26:00,1.6173,1.6174,1.6171,1.6171,107900000.0
2008-06-20 13:27:00,1.6171,1.6171,1.6168,1.617,469300001.0
2008-06-20 13:28:00,1.617,1.61715,1.6169,1.6169,274800000.0
2008-06-20 13:29:00,1.6168,1.617,1.6168,1.61695,99700000.0
2008-06-20 13:30:00,1.61695,1.61705,1.6168,1.617,257100000.0
2008-06-20 13:31:00,1.61705,1.6171,1.61695,1.61695,124000000.0
2008-06-20 13:32:00,1.6168,1.6168,1.6166,1.6168,110000000.0
2008-06-20 13:33:00,1.6168,1.6168,1.61675,1.6168,104300000.0
2008-06-20 13:34:00,1.6168,1.6169,1.6165,1.6166,598100000.0
2008-06-20 13:35:00,1.6166,1.6172,1.6166,1.6172,451699999.0
2008-06-20 13:36:00,1.6172,1.6174,1.61705,1.6171,359600000.0
2008-06-20 13:37:00,1.61705,1.6172,1.617,1.6171,250300000.0
2008-06-20 13:38:00,1.6171,1.6173,1.61705,1.61725,98000000.0
2008-06-20 13:39:00,1.6173,1.6174,1.6172,1.6174,201800000.0
2008-06-20 13:40:00,1.6174,1.61755,1.6172,1.6172,268900000.0
2008-06-20 13:41:00,1.6172,1.6172,1.6169,1.6169,354700000.0
2008-06-20 13:42:00,1.6169,1.6169,1.61675,1.6168,143700000.0
2008-06-20 13:43:00,1.6168,1.6168,1.61655,1.61675,184300000.0
2008-06-20 13:44:00,1.61675,1.61675,1.6165,1.6165,153500000.0
2008-06-20 13:45:00,1.6165,1.6167,1.6165,1.6167,268800000.0
2008-06-20 13:46:00,1.6167,1.6167,1.61665,1.61665,254500000.0
2008-06-20 13:47:00,1.61665,1.6168,1.61665,1.6168,126900000.0
2008-06-20 13:48:00,1.6168,1.6168,1.6165,1.6165,140700000.0
2008-06-20 13:49:00,1.6165,1.6168,1.6165,1.6168,238700000.0
2008-06-20 13:50:00,1.6168,1.6168,1.61675,1.61675,74600000.0
2008-06-20 13:51:00,1.61675,1.617,1.61675,1.61695,154600000.0
2008-06-20 13:52:00,1.61695,1.6171,1.61695,1.617,231299999.0
2008-06-20 13:53:00,1.617,1.6171,1.6168,1.6168,152200000.0
2008-06-20 13:54:00,1.6168,1.61685,1.6166,1.6168,255800000.0
2008-06-20 13:55:00,1.6168,1.6169,1.6168,1.6169,276700000.0
2008-06-20 13:56:00,1.6169,1.61725,1.6169,1.6172,405100000.0
2008-06-20 13:57:00,1.6172,1.6172,1.61715,1.6172,165400000.0
2008-06-20 13:58:00,1.6172,1.61725,1.6172,1.6172,146500000.0
2008-06-20 13:59:00,1.6172,1.6172,1.6169,1.6169,110000000.0
2008-06-20 14:00:00,1.6169,1.61705,1.61685,1.61695,217600000.0
2008-06-20 14:01:00,1.61695,1.61695,1.6167,1.61685,200400000.0
2008-06-20 14:02:00,1.6169,1.617,1.61685,1.617,75600000.0
2008-06-20 14:03:00,1.617,1.6171,1.61695,1.617,497800000.0
2008-06-20 14:04:00,1.617,1.6172,1.617,1.6172,327000000.0
2008-06-20 14:05:00,1.6172,1.6173,1.6172,1.6173,216200000.0
2008-06-20 14:06:00,1.6173,1.6173,1.61725,1.6173,267300000.0
2008-06-20 14:07:00,1.6173,1.6173,1.61725,1.6173,349300000.0
2008-06-20 14:08:00,1.6173,1.6173,1.61725,1.61725,28700000.0
2008-06-20 14:09:00,1.61725,1.61725,1.61695,1.617,285600000.0
2008-06-20 14:10:00,1.617,1.617,1.61695,1.61695,135600000.0
2008-06-20 14:11:00,1.61695,1.6171,1.61695,1.6171,366700000.0
2008-06-20 14:12:00,1.6171,1.6171,1.6168,1.6168,280000000.0
2008-06-20 14:13:00,1.6169,1.6169,1.6166,1.6166,207100000.0
2008-06-20 14:14:00,1.6166,1.6166,1.61655,1.6166,125500000.0
2008-06-20 14:15:00,1.6166,1.6166,1.61655,1.61655,114600000.0
2008-06-20 14:16:00,1.61655,1.61675,1.61655,1.61665,148900000.0
2008-06-20 14:17:00,1.61665,1.6168,1.61665,1.6167,125400000.0
2008-06-20 14:18:00,1.6167,1.6168,1.6166,1.6166,341500000.0
2008-06-20 14:19:00,1.6166,1.6166,1.61655,1.61655,71800000.0
2008-06-20 14:20:00,1.6164,1.6164,1.6163,1.6163,293900000.0
2008-06-20 14:21:00,1.6163,1.6163,1.616,1.616,475800000.0
2008-06-20 14:22:00,1.616,1.6162,1.616,1.6162,341200000.0
2008-06-20 14:23:00,1.6162,1.6164,1.6162,1.61635,201700000.0
2008-06-20 14:24:00,1.61635,1.6165,1.61635,1.61645,187700000.0
2008-06-20 14:25:00,1.61645,1.6166,1.61645,1.6166,153900000.0
2008-06-20 14:26:00,1.6166,1.6166,1.61655,1.6166,61300000.0
2008-06-20 14:27:00,1.6166,1.6167,1.6165,1.6167,334300000.0
2008-06-20 14:28:00,1.6167,1.6167,1.61665,1.61665,62100000.0
2008-06-20 14:29:00,1.61665,1.61665,1.61635,1.6164,261700000.0
2008-06-20 14:30:00,1.6164,1.6165,1.6162,1.6162,183300000.0
2008-06-20 14:31:00,1.6162,1.6166,1.6162,1.61635,476000000.0
2008-06-20 14:32:00,1.61635,1.6164,1.61635,1.6164,154400000.0
2008-06-20 14:33:00,1.6164,1.6166,1.61635,1.6165,462500000.0
2008-06-20 14:34:00,1.6165,1.6166,1.61645,1.61655,477800000.0
2008-06-20 14:35:00,1.61655,1.61655,1.6162,1.6163,285300000.0
2008-06-20 14:36:00,1.6163,1.6163,1.6163,1.6163,390299998.0
2008-06-20 14:37:00,1.6163,1.6164,1.61625,1.6163,388700000.0
2008-06-20 14:38:00,1.6163,1.6163,1.61625,1.61625,248800000.0
2008-06-20 14:39:00,1.61625,1.6163,1.61625,1.61625,58100000.0
2008-06-20 14:40:00,1.61625,1.6163,1.61625,1.61625,70900000.0
2008-06-20 14:41:00,1.61625,1.6163,1.6161,1.61625,73000000.0
2008-06-20 14:42:00,1.61625,1.61625,1.6161,1.61625,60200000.0
2008-06-20 14:43:00,1.61625,1.6163,1.61625,1.61625,58000000.0
2008-06-20 14:44:00,1.61625,1.6163,1.61625,1.61625,87400000.0
2008-06-20 14:45:00,1.6163,1.6163,1.61615,1.6162,559199999.0
2008-06-20 14:46:00,1.6162,1.6162,1.61615,1.6162,76200000.0
2008-06-20 14:47:00,1.6162,1.6163,1.61615,1.6162,285500000.0
2008-06-20 14:48:00,1.6162,1.6162,1.61615,1.61615,68700000.0
2008-06-20 14:49:00,1.61615,1.6162,1.61615,1.6162,50100000.0
2008-06-20 14:50:00,1.6162,1.6162,1.61605,1.6161,122200000.0
2008-06-20 14:51:00,1.6161,1.6162,1.61605,1.6161,207200000.0
2008-06-20 14:52:00,1.6161,1.6162,1.6161,1.61615,238200000.0
2008-06-20 14:53:00,1.61615,1.6163,1.61615,1.6162,275600000.0
2008-06-20 14:54:00,1.6162,1.6162,1.61615,1.61615,168000000.0
2008-06-20 14:55:00,1.61615,1.61615,1.616,1.61615,149000000.0
2008-06-20 14:56:00,1.61615,1.6162,1.616,1.61615,124800000.0
2008-06-20 14:57:00,1.61615,1.6162,1.61615,1.61615,44800000.0
2008-06-20 14:58:00,1.61615,1.6164,1.61615,1.6163,240100000.0
2008-06-20 14:59:00,1.6163,1.6163,1.6163,1.6163,404600000.0
2008-06-20 15:00:00,1.6163,1.6166,1.6163,1.61645,532900000.0
2008-06-20 15:01:00,1.61645,1.6166,1.61645,1.61645,196200000.0
2008-06-20 15:02:00,1.61645,1.61645,1.61625,1.61635,88500000.0
2008-06-20 15:03:00,1.61635,1.61635,1.61615,1.6162,59200000.0
2008-06-20 15:04:00,1.6162,1.6164,1.6162,1.6163,229100000.0
2008-06-20 15:05:00,1.6163,1.6164,1.6162,1.61635,247400000.0
2008-06-20 15:06:00,1.61635,1.6164,1.6163,1.6163,275400000.0
2008-06-20 15:07:00,1.6163,1.6164,1.6163,1.6163,265100000.0
2008-06-20 15:08:00,1.6163,1.6166,1.6163,1.6164,854400000.0
2008-06-20 15:09:00,1.6164,1.6164,1.6162,1.61635,118100000.0
2008-06-20 15:10:00,1.61635,1.6164,1.61635,1.61635,108300000.0
2008-06-20 15:11:00,1.61635,1.61635,1.61635,1.61635,40000000.0
2008-06-20 15:12:00,1.61635,1.61635,1.61605,1.6161,603799999.0
2008-06-20 15:13:00,1.6161,1.61635,1.6161,1.6162,1182399998.0
2008-06-20 15:14:00,1.6162,1.617,1.6162,1.6169,1047100002.0
2008-06-20 15:15:00,1.6169,1.617,1.61675,1.61675,308800000.0
2008-06-20 15:16:00,1.61675,1.61675,1.6163,1.6167,287500000.0
2008-06-20 15:17:00,1.6167,1.6167,1.61645,1.6165,1382000005.0
2008-06-20 15:18:00,1.61645,1.6168,1.61645,1.6167,552500000.0
2008-06-20 15:19:00,1.6167,1.6167,1.61635,1.6165,431400000.0
2008-06-20 15:20:00,1.6165,1.6167,1.61645,1.6166,371000000.0
2008-06-20 15:21:00,1.6166,1.6169,1.6166,1.61675,284300000.0
2008-06-20 15:22:00,1.61675,1.6169,1.61675,1.6168,448700000.0
2008-06-20 15:23:00,1.6169,1.6169,1.61685,1.6169,225700000.0
2008-06-20 15:24:00,1.6169,1.6169,1.61685,1.6169,522300000.0
2008-06-20 15:25:00,1.6169,1.61725,1.6169,1.61725,649800000.0
2008-06-20 15:26:00,1.61725,1.6173,1.6171,1.61725,207600000.0
2008-06-20 15:27:00,1.61725,1.61725,1.61695,1.6172,397900000.0
2008-06-20 15:28:00,1.6172,1.6172,1.61665,1.61665,545600001.0
2008-06-20 15:29:00,1.61665,1.61665,1.6164,1.61645,873999998.0
2008-06-20 15:30:00,1.61645,1.6168,1.61645,1.61665,622500000.0
2008-06-20 15:31:00,1.61665,1.61665,1.6162,1.61635,269800000.0
2008-06-20 15:32:00,1.6164,1.6169,1.6164,1.6165,338800000.0
2008-06-20 15:33:00,1.6165,1.6165,1.6162,1.6162,323000000.0
2008-06-20 15:34:00,1.6162,1.6162,1.61615,1.61615,274700000.0
2008-06-20 15:35:00,1.61615,1.61635,1.61615,1.61635,697599997.0
2008-06-20 15:36:00,1.61635,1.6165,1.61635,1.61645,518500002.0
2008-06-20 15:37:00,1.61645,1.6165,1.61625,1.61625,431000000.0
2008-06-20 15:38:00,1.6163,1.6164,1.6161,1.6162,477400000.0
2008-06-20 15:39:00,1.6162,1.6167,1.6162,1.6166,476200000.0
2008-06-20 15:40:00,1.6166,1.6168,1.6166,1.6168,827400002.0
2008-06-20 15:41:00,1.6168,1.61685,1.6165,1.6165,590300000.0
2008-06-20 15:42:00,1.6165,1.6166,1.6161,1.6161,482200000.0
2008-06-20 15:43:00,1.6161,1.6164,1.6161,1.61635,511500000.0
2008-06-20 15:44:00,1.61635,1.61635,1.6161,1.6162,404200000.0
2008-06-20 15:45:00,1.6162,1.6162,1.6157,1.61595,170100000.0
2008-06-20 15:46:00,1.61595,1.6162,1.61595,1.6162,440000000.0
2008-06-20 15:47:00,1.6162,1.6165,1.6161,1.61625,496600000.0
2008-06-20 15:48:00,1.61625,1.61625,1.6161,1.6161,122600000.0
2008-06-20 15:49:00,1.6161,1.6161,1.6157,1.61575,312700000.0
2008-06-20 15:50:00,1.61575,1.6158,1.61545,1.61545,274900000.0
2008-06-20 15:51:00,1.61545,1.6155,1.6153,1.61535,275900000.0
2008-06-20 15:52:00,1.61535,1.6155,1.61535,1.61535,508400000.0
2008-06-20 15:53:00,1.61535,1.6155,1.61515,1.6152,771400000.0
2008-06-20 15:54:00,1.6152,1.6154,1.61515,1.6153,671000000.0
2008-06-20 15:55:00,1.6153,1.6157,1.6152,1.6157,732500000.0
2008-06-20 15:56:00,1.61575,1.6159,1.6157,1.6159,478100000.0
2008-06-20 15:57:00,1.6158,1.6159,1.6158,1.61585,395900000.0
2008-06-20 15:58:00,1.61585,1.6159,1.61565,1.61565,145300000.0
2008-06-20 15:59:00,1.61565,1.6158,1.6154,1.61565,493800000.0
2008-06-20 16:00:00,1.61565,1.6158,1.61565,1.61565,209800000.0
2008-06-20 16:01:00,1.6157,1.6157,1.6152,1.6152,366900001.0
2008-06-20 16:02:00,1.6152,1.6152,1.61505,1.6151,590000000.0
2008-06-20 16:03:00,1.6151,1.6152,1.6143,1.6147,631000000.0
2008-06-20 16:04:00,1.6147,1.6147,1.61435,1.61465,437399999.0
2008-06-20 16:05:00,1.61465,1.61465,1.61435,1.6144,1133099999.0
2008-06-20 16:06:00,1.6144,1.6145,1.61415,1.61415,1001700004.0
2008-06-20 16:07:00,1.61415,1.61415,1.6136,1.6137,592800000.0
2008-06-20 16:08:00,1.6137,1.6138,1.6136,1.6137,702300000.0
2008-06-20 16:09:00,1.6137,1.6137,1.6136,1.6137,679600000.0
2008-06-20 16:10:00,1.6137,1.6138,1.61365,1.6137,619300000.0
2008-06-20 16:11:00,1.6137,1.6138,1.61365,1.6138,266700000.0
2008-06-20 16:12:00,1.6138,1.614,1.6137,1.6138,333799998.0
2008-06-20 16:13:00,1.6138,1.6138,1.61375,1.61375,287500000.0
2008-06-20 16:14:00,1.61375,1.6138,1.6137,1.6137,664799999.0
2008-06-20 16:15:00,1.6137,1.6137,1.6136,1.6136,689099999.0
2008-06-20 16:16:00,1.6136,1.6137,1.6135,1.6135,474400000.0
2008-06-20 16:17:00,1.6135,1.6137,1.6135,1.6136,560900000.0
2008-06-20 16:18:00,1.6136,1.6137,1.6136,1.61365,955299999.0
2008-06-20 16:19:00,1.6137,1.6137,1.6135,1.61365,123000000.0
2008-06-20 16:20:00,1.61365,1.6138,1.6135,1.61375,371600000.0
2008-06-20 16:21:00,1.61375,1.6138,1.61355,1.6136,259600000.0
2008-06-20 16:22:00,1.6136,1.6136,1.613,1.613,315600000.0
2008-06-20 16:23:00,1.6131,1.6133,1.613,1.61325,407700000.0
2008-06-20 16:24:00,1.61325,1.6133,1.613,1.6133,231600000.0
2008-06-20 16:25:00,1.61325,1.6133,1.613,1.613,193000000.0
2008-06-20 16:26:00,1.613,1.61325,1.61285,1.61285,734500002.0
2008-06-20 16:27:00,1.6129,1.6129,1.6128,1.61285,756299998.0
2008-06-20 16:28:00,1.6129,1.6134,1.61285,1.6134,771600000.0
2008-06-20 16:29:00,1.6134,1.6135,1.61335,1.6135,808500000.0
2008-06-20 16:30:00,1.6135,1.6137,1.6134,1.6137,416800000.0
2008-06-20 16:31:00,1.6137,1.6139,1.6137,1.61385,270600000.0
2008-06-20 16:32:00,1.61385,1.6139,1.61355,1.61355,520400000.0
2008-06-20 16:33:00,1.61355,1.6139,1.61355,1.61375,443200000.0
2008-06-20 16:34:00,1.6138,1.614,1.61375,1.61385,501100000.0
2008-06-20 16:35:00,1.61385,1.6142,1.6138,1.61415,134600000.0
2008-06-20 16:36:00,1.61415,1.61415,1.614,1.61405,174300000.0
2008-06-20 16:37:00,1.61405,1.6141,1.61365,1.61365,186400000.0
2008-06-20 16:38:00,1.61365,1.6138,1.61365,1.6138,365600000.0
2008-06-20 16:39:00,1.6138,1.614,1.6138,1.614,381200000.0
2008-06-20 16:40:00,1.6141,1.6143,1.6138,1.61395,598200000.0
2008-06-20 16:41:00,1.61395,1.6142,1.61395,1.61405,415500000.0
2008-06-20 16:42:00,1.6141,1.6145,1.61405,1.61435,600900000.0
2008-06-20 16:43:00,1.61435,1.6145,1.6143,1.6144,415900000.0
2008-06-20 16:44:00,1.6144,1.61485,1.6144,1.6147,753400000.0
2008-06-20 16:45:00,1.6147,1.6149,1.6147,1.6148,414700000.0
2008-06-20 16:46:00,1.61475,1.6148,1.6145,1.6146,524700000.0
2008-06-20 16:47:00,1.6146,1.615,1.61455,1.6148,679800000.0
2008-06-20 16:48:00,1.6148,1.615,1.61475,1.61485,1167200000.0
2008-06-20 16:49:00,1.61485,1.6151,1.6148,1.6151,371200000.0
2008-06-20 16:50:00,1.6151,1.6155,1.6151,1.6154,969800001.0
2008-06-20 16:51:00,1.6154,1.6156,1.6154,1.61555,497200000.0
2008-06-20 16:52:00,1.6156,1.6156,1.61545,1.61545,304700000.0
2008-06-20 16:53:00,1.61545,1.6156,1.61545,1.6156,216300000.0
2008-06-20 16:54:00,1.6156,1.6158,1.6156,1.6157,269500000.0
2008-06-20 16:55:00,1.6157,1.6161,1.61565,1.6161,617900000.0
2008-06-20 16:56:00,1.61605,1.61605,1.61565,1.61565,880300001.0
2008-06-20 16:57:00,1.61565,1.6158,1.6155,1.61575,508600000.0
2008-06-20 16:58:00,1.6157,1.6159,1.6155,1.6158,823600000.0
2008-06-20 16:59:00,1.6158,1.6164,1.6158,1.6164,1118400000.0
2008-06-20 17:00:00,1.6164,1.6164,1.61595,1.61595,445900000.0
2008-06-20 17:01:00,1.61595,1.616,1.61565,1.61575,303000000.0
2008-06-20 17:02:00,1.61575,1.6159,1.6157,1.6157,516600000.0
2008-06-20 17:03:00,1.6157,1.6158,1.61545,1.61545,595100000.0
2008-06-20 17:04:00,1.61545,1.6156,1.61545,1.61555,406700000.0
2008-06-20 17:05:00,1.61555,1.61555,1.61535,1.61535,278500000.0
2008-06-20 17:06:00,1.61535,1.6155,1.61535,1.6155,704700000.0
2008-06-20 17:07:00,1.6155,1.6159,1.61545,1.6156,832600001.0
2008-06-20 17:08:00,1.6156,1.6156,1.61525,1.61545,553100001.0
2008-06-20 17:09:00,1.61545,1.61545,1.61505,1.6153,429100000.0
2008-06-20 17:10:00,1.6153,1.6154,1.61525,1.61535,95100000.0
2008-06-20 17:11:00,1.61535,1.61535,1.61475,1.6148,218000000.0
2008-06-20 17:12:00,1.6148,1.6153,1.6148,1.6153,523999999.0
2008-06-20 17:13:00,1.6153,1.6153,1.6151,1.6151,396800000.0
2008-06-20 17:14:00,1.6151,1.6151,1.61475,1.61485,434800000.0
2008-06-20 17:15:00,1.61485,1.6155,1.61485,1.6154,512700000.0
2008-06-20 17:16:00,1.6153,1.6154,1.61525,1.6154,244700000.0
2008-06-20 17:17:00,1.6154,1.6159,1.6154,1.6159,583900000.0
2008-06-20 17:18:00,1.6159,1.6164,1.6159,1.6162,282600000.0
2008-06-20 17:19:00,1.6162,1.6163,1.6162,1.61625,346100000.0
2008-06-20 17:20:00,1.61625,1.61625,1.616,1.6161,996900000.0
2008-06-20 17:21:00,1.6161,1.6162,1.616,1.6162,1001299999.0
2008-06-20 17:22:00,1.6162,1.6165,1.6161,1.6164,820200001.0
2008-06-20 17:23:00,1.6164,1.6164,1.61615,1.6163,504100000.0
2008-06-20 17:24:00,1.6163,1.6163,1.6162,1.6163,499100001.0
2008-06-20 17:25:00,1.6163,1.6163,1.616,1.61615,427100000.0
2008-06-20 17:26:00,1.61615,1.6162,1.61615,1.61615,84200000.0
2008-06-20 17:27:00,1.61615,1.6162,1.61615,1.61615,50400000.0
2008-06-20 17:28:00,1.61615,1.6162,1.61615,1.61615,23900000.0
2008-06-20 17:29:00,1.61615,1.61615,1.61555,1.6158,406700000.0
2008-06-20 17:30:00,1.6158,1.6159,1.61555,1.6156,372400000.0
2008-06-20 17:31:00,1.6156,1.6156,1.6155,1.61555,255900000.0
2008-06-20 17:32:00,1.61555,1.61555,1.6153,1.61535,388999999.0
2008-06-20 17:33:00,1.61535,1.6156,1.61535,1.61555,215700000.0
2008-06-20 17:34:00,1.61555,1.6158,1.6155,1.6158,138800000.0
2008-06-20 17:35:00,1.6158,1.6158,1.6156,1.6157,153800000.0
2008-06-20 17:36:00,1.6157,1.6157,1.6154,1.6154,160800000.0
2008-06-20 17:37:00,1.6154,1.6158,1.6154,1.61575,485500000.0
2008-06-20 17:38:00,1.61575,1.61575,1.61575,1.61575,48000000.0
2008-06-20 17:39:00,1.61575,1.61575,1.61555,1.61555,82500000.0
2008-06-20 17:40:00,1.61555,1.61555,1.6154,1.61555,71700000.0
2008-06-20 17:41:00,1.61555,1.6156,1.61555,1.6156,101300000.0
2008-06-20 17:42:00,1.6156,1.6159,1.61555,1.61555,319600000.0
2008-06-20 17:43:00,1.61555,1.6159,1.61555,1.6158,408000000.0
2008-06-20 17:44:00,1.6158,1.6159,1.61575,1.61575,295800000.0
2008-06-20 17:45:00,1.61575,1.6159,1.6155,1.61585,656300000.0
2008-06-20 17:46:00,1.61585,1.6159,1.61585,1.61585,134400000.0
2008-06-20 17:47:00,1.61585,1.61585,1.61565,1.6158,284500000.0
2008-06-20 17:48:00,1.6158,1.6158,1.6157,1.61575,447300000.0
2008-06-20 17:49:00,1.6158,1.6158,1.61565,1.61565,164000000.0
2008-06-20 17:50:00,1.61565,1.6159,1.61565,1.6158,393800000.0
2008-06-20 17:51:00,1.6158,1.616,1.61565,1.6159,346300000.0
2008-06-20 17:52:00,1.6159,1.6159,1.61585,1.61585,377100000.0
2008-06-20 17:53:00,1.61585,1.616,1.61585,1.616,189000000.0
2008-06-20 17:54:00,1.616,1.6162,1.61595,1.6162,420700000.0
2008-06-20 17:55:00,1.6162,1.6162,1.616,1.61615,164900000.0
2008-06-20 17:56:00,1.61615,1.61615,1.61595,1.6161,199400000.0
2008-06-20 17:57:00,1.6161,1.6161,1.61605,1.6161,129200000.0
2008-06-20 17:58:00,1.6161,1.6162,1.61605,1.6161,344000000.0
2008-06-20 17:59:00,1.6161,1.6163,1.61605,1.6163,294600000.0
2008-06-20 18:00:00,1.6163,1.61645,1.61615,1.61645,227700000.0
2008-06-20 18:01:00,1.6165,1.61675,1.61635,1.6167,315800000.0
2008-06-20 18:02:00,1.6167,1.61685,1.6166,1.6167,310200000.0
2008-06-20 18:03:00,1.6167,1.6169,1.6167,1.61675,196100000.0
2008-06-20 18:04:00,1.61675,1.6168,1.61675,1.61675,37000000.0
2008-06-20 18:05:00,1.61675,1.617,1.6166,1.61695,303299999.0
2008-06-20 18:06:00,1.61695,1.617,1.61685,1.6169,291500000.0
2008-06-20 18:07:00,1.6169,1.6171,1.6169,1.61695,315900000.0
2008-06-20 18:08:00,1.61695,1.61695,1.6167,1.61675,195300000.0
2008-06-20 18:09:00,1.61675,1.61695,1.61675,1.61685,137200000.0
2008-06-20 18:10:00,1.61685,1.61715,1.61685,1.61715,135900000.0
2008-06-20 18:11:00,1.61715,1.6173,1.6169,1.6169,170900000.0
2008-06-20 18:12:00,1.6169,1.617,1.61665,1.6168,366800000.0
2008-06-20 18:13:00,1.6168,1.6168,1.6168,1.6168,76000000.0
2008-06-20 18:14:00,1.6168,1.6168,1.61665,1.61665,224300000.0
2008-06-20 18:15:00,1.61665,1.6169,1.61665,1.6169,116400000.0
2008-06-20 18:16:00,1.6169,1.6172,1.6168,1.61705,321399999.0
2008-06-20 18:17:00,1.61705,1.61715,1.6169,1.6169,319300000.0
2008-06-20 18:18:00,1.6169,1.617,1.6168,1.6169,268099999.0
2008-06-20 18:19:00,1.6169,1.6171,1.61685,1.61705,351700000.0
2008-06-20 18:20:00,1.61705,1.61715,1.61695,1.61695,115800000.0
2008-06-20 18:21:00,1.61695,1.617,1.6168,1.6168,194400000.0
2008-06-20 18:22:00,1.6168,1.6172,1.6168,1.617,469300000.0
2008-06-20 18:23:00,1.617,1.617,1.61635,1.6169,406500000.0
2008-06-20 18:24:00,1.6169,1.6169,1.61685,1.61685,56300000.0
2008-06-20 18:25:00,1.61685,1.61685,1.6165,1.61665,412200001.0
2008-06-20 18:26:00,1.61665,1.6168,1.61665,1.6167,157700000.0
2008-06-20 18:27:00,1.6167,1.6167,1.61665,1.61665,116200000.0
2008-06-20 18:28:00,1.61665,1.61665,1.6164,1.6165,242500000.0
2008-06-20 18:29:00,1.6165,1.617,1.6165,1.61685,255200000.0
2008-06-20 18:30:00,1.61685,1.61685,1.61635,1.6164,509499998.0
2008-06-20 18:31:00,1.6164,1.6168,1.61635,1.6167,405999998.0
2008-06-20 18:32:00,1.6167,1.6167,1.6164,1.61655,284700000.0
2008-06-20 18:33:00,1.61655,1.6171,1.61655,1.617,183300000.0
2008-06-20 18:34:00,1.617,1.6173,1.617,1.61715,141600000.0
2008-06-20 18:35:00,1.61715,1.61725,1.61705,1.6171,185399999.0
2008-06-20 18:36:00,1.6171,1.6172,1.61705,1.61715,218800000.0
2008-06-20 18:37:00,1.61715,1.61725,1.61705,1.61705,203600000.0
2008-06-20 18:38:00,1.61705,1.6171,1.61695,1.617,315100000.0
2008-06-20 18:39:00,1.617,1.6172,1.617,1.61715,215300000.0
2008-06-20 18:40:00,1.61715,1.6172,1.61715,1.6172,26200000.0
2008-06-20 18:41:00,1.6172,1.61725,1.61715,1.61715,61100000.0
2008-06-20 18:42:00,1.6172,1.6173,1.61705,1.61715,280100000.0
2008-06-20 18:43:00,1.61715,1.61715,1.61715,1.61715,39600000.0
2008-06-20 18:44:00,1.61715,1.61715,1.61715,1.61715,47800000.0
2008-06-20 18:45:00,1.61715,1.61715,1.617,1.61715,106000000.0
2008-06-20 18:46:00,1.61715,1.61715,1.61715,1.61715,48000000.0
2008-06-20 18:47:00,1.61715,1.61715,1.6169,1.617,262200000.0
2008-06-20 18:48:00,1.617,1.617,1.6167,1.6167,82200000.0
2008-06-20 18:49:00,1.6168,1.6168,1.61675,1.61675,81600000.0
2008-06-20 18:50:00,1.61675,1.61675,1.6167,1.6167,37100000.0
2008-06-20 18:51:00,1.6167,1.61705,1.6167,1.617,295900001.0
2008-06-20 18:52:00,1.61705,1.6172,1.61695,1.61715,307100000.0
2008-06-20 18:53:00,1.61715,1.6173,1.61715,1.61715,380400000.0
2008-06-20 18:54:00,1.61715,1.6172,1.6169,1.6171,199200000.0
2008-06-20 18:55:00,1.6171,1.6171,1.617,1.61705,170200000.0
2008-06-20 18:56:00,1.61705,1.61705,1.61705,1.61705,175800000.0
2008-06-20 18:57:00,1.61705,1.61705,1.61705,1.61705,56000000.0
2008-06-20 18:58:00,1.61705,1.6171,1.61705,1.61705,12000000.0
2008-06-20 18:59:00,1.61705,1.6172,1.61705,1.6172,61400000.0
2008-06-20 19:00:00,1.6172,1.6174,1.61715,1.6174,195700000.0
2008-06-20 19:01:00,1.6173,1.6173,1.61725,1.61725,130000000.0
2008-06-20 19:02:00,1.6173,1.6173,1.617,1.61725,100300000.0
2008-06-20 19:03:00,1.61725,1.6173,1.61725,1.61725,50000000.0
2008-06-20 19:04:00,1.6173,1.6173,1.6171,1.61725,69700001.0
2008-06-20 19:05:00,1.61725,1.6173,1.617,1.61725,59200001.0
2008-06-20 19:06:00,1.61725,1.61725,1.617,1.61725,107400000.0
2008-06-20 19:07:00,1.61725,1.6173,1.6171,1.61725,38200000.0
2008-06-20 19:08:00,1.61725,1.61725,1.617,1.617,80400000.0
2008-06-20 19:09:00,1.61725,1.6174,1.61725,1.6174,82000000.0
2008-06-20 19:10:00,1.6174,1.6176,1.6174,1.6175,162400000.0
2008-06-20 19:11:00,1.6175,1.6178,1.61745,1.6176,340000000.0
2008-06-20 19:12:00,1.6176,1.6176,1.61715,1.61715,162400000.0
2008-06-20 19:13:00,1.6172,1.6174,1.6172,1.61735,399500000.0
2008-06-20 19:14:00,1.61735,1.6175,1.61735,1.61745,124900000.0
2008-06-20 19:15:00,1.61745,1.6179,1.6173,1.61775,128300000.0
2008-06-20 19:16:00,1.6178,1.6178,1.6175,1.61755,79500000.0
2008-06-20 19:17:00,1.61755,1.6176,1.6175,1.6176,149100000.0
2008-06-20 19:18:00,1.6176,1.6176,1.61745,1.6176,278800000.0
2008-06-20 19:19:00,1.61765,1.6177,1.6176,1.61765,103900000.0
2008-06-20 19:20:00,1.61765,1.61765,1.61735,1.61735,70800000.0
2008-06-20 19:21:00,1.61735,1.61735,1.61705,1.6173,157100000.0
2008-06-20 19:22:00,1.6173,1.6175,1.6173,1.61745,166000000.0
2008-06-20 19:23:00,1.61745,1.6177,1.61745,1.6177,142600000.0
2008-06-20 19:24:00,1.6177,1.61775,1.61765,1.61765,55200000.0
2008-06-20 19:25:00,1.61765,1.6177,1.61755,1.61755,74600000.0
2008-06-20 19:26:00,1.61755,1.61755,1.6173,1.61755,76100000.0
2008-06-20 19:27:00,1.61755,1.61755,1.61755,1.61755,27800000.0
2008-06-20 19:28:00,1.61755,1.61755,1.6172,1.61735,279800000.0
2008-06-20 19:29:00,1.61735,1.6175,1.6173,1.61745,128600000.0
2008-06-20 19:30:00,1.61745,1.61745,1.61715,1.61715,29000000.0
2008-06-20 19:31:00,1.61715,1.6174,1.6169,1.6174,142100000.0
2008-06-20 19:32:00,1.6174,1.6174,1.61715,1.6172,64700000.0
2008-06-20 19:33:00,1.6172,1.61735,1.61715,1.6172,226000000.0
2008-06-20 19:34:00,1.6172,1.61735,1.6172,1.6173,86300000.0
2008-06-20 19:35:00,1.6173,1.6173,1.61725,1.61725,113600000.0
2008-06-20 19:36:00,1.61725,1.61725,1.61685,1.61685,166000000.0
2008-06-20 19:37:00,1.6169,1.617,1.6169,1.61695,157600000.0
2008-06-20 19:38:00,1.61695,1.617,1.61685,1.6169,103100000.0
2008-06-20 19:39:00,1.6169,1.6173,1.6169,1.617,325100000.0
2008-06-20 19:40:00,1.617,1.6172,1.6169,1.6172,104300000.0
2008-06-20 19:41:00,1.61715,1.6172,1.61695,1.617,160400000.0
2008-06-20 19:42:00,1.617,1.617,1.61695,1.61695,227400000.0
2008-06-20 19:43:00,1.61695,1.6171,1.6169,1.61695,257300000.0
2008-06-20 19:44:00,1.61695,1.61695,1.6166,1.61675,211300000.0
2008-06-20 19:45:00,1.61675,1.61675,1.6165,1.61675,71300000.0
2008-06-20 19:46:00,1.61675,1.6168,1.6166,1.6167,116800000.0
2008-06-20 19:47:00,1.6167,1.6168,1.61665,1.6167,231200000.0
2008-06-20 19:48:00,1.6167,1.6169,1.61665,1.6169,482599998.0
2008-06-20 19:49:00,1.6169,1.6169,1.61685,1.61685,250900000.0
2008-06-20 19:50:00,1.61685,1.6169,1.6166,1.61685,93300000.0
2008-06-20 19:51:00,1.61685,1.617,1.61685,1.61695,151200000.0
2008-06-20 19:52:00,1.6169,1.61705,1.6169,1.617,264300002.0
2008-06-20 19:53:00,1.617,1.617,1.6169,1.6169,39600000.0
2008-06-20 19:54:00,1.6169,1.6169,1.6167,1.6169,127900000.0
2008-06-20 19:55:00,1.6169,1.6169,1.6166,1.61675,302300000.0
2008-06-20 19:56:00,1.6168,1.6172,1.6167,1.6172,251600000.0
2008-06-20 19:57:00,1.6172,1.61725,1.61705,1.61705,178600000.0
2008-06-20 19:58:00,1.61705,1.6172,1.61705,1.61705,116400000.0
2008-06-20 19:59:00,1.61705,1.61705,1.6165,1.6166,256100000.0
2008-06-20 20:00:00,1.6166,1.6168,1.61655,1.61665,207100000.0
2008-06-20 20:01:00,1.61665,1.6167,1.61665,1.6167,89100000.0
2008-06-20 20:02:00,1.61665,1.6169,1.61665,1.6168,256000000.0
2008-06-20 20:03:00,1.6168,1.6169,1.6168,1.6169,107600000.0
2008-06-20 20:04:00,1.6169,1.6171,1.6169,1.61705,246600000.0
2008-06-20 20:05:00,1.61705,1.6171,1.61685,1.6169,205500000.0
2008-06-20 20:06:00,1.6169,1.6171,1.61685,1.617,163500000.0
2008-06-20 20:07:00,1.61705,1.61725,1.61695,1.61715,365400000.0
2008-06-20 20:08:00,1.61715,1.61715,1.6168,1.6168,145500000.0
2008-06-20 20:09:00,1.61695,1.61695,1.61695,1.61695,47000000.0
2008-06-20 20:10:00,1.61695,1.6171,1.6165,1.6166,289400000.0
2008-06-20 20:11:00,1.6166,1.61685,1.6166,1.6168,630200002.0
2008-06-20 20:12:00,1.6168,1.6168,1.61655,1.61655,136600000.0
2008-06-20 20:13:00,1.61655,1.6166,1.61615,1.6162,438000000.0
2008-06-20 20:14:00,1.6162,1.6165,1.6161,1.6162,277800000.0
2008-06-20 20:15:00,1.6162,1.6166,1.61605,1.61655,182300000.0
2008-06-20 20:16:00,1.61655,1.61655,1.6162,1.61645,118500000.0
2008-06-20 20:17:00,1.61645,1.61645,1.61605,1.61635,148600000.0
2008-06-20 20:18:00,1.61635,1.6166,1.61635,1.6164,283600000.0
2008-06-20 20:19:00,1.6164,1.6166,1.61635,1.61655,229500000.0
2008-06-20 20:20:00,1.61655,1.61665,1.6165,1.61655,169900000.0
2008-06-20 20:21:00,1.61655,1.6167,1.61655,1.61655,65200000.0
2008-06-20 20:22:00,1.61655,1.61655,1.61645,1.61645,113700000.0
2008-06-20 20:23:00,1.61645,1.61645,1.6164,1.6164,12000000.0
2008-06-20 20:24:00,1.6165,1.6166,1.6164,1.6164,378900000.0
2008-06-20 20:25:00,1.6164,1.6167,1.61635,1.6167,369800000.0
2008-06-20 20:26:00,1.6166,1.6168,1.6165,1.61665,486100000.0
2008-06-20 20:27:00,1.61665,1.6167,1.61655,1.61655,194200001.0
2008-06-20 20:28:00,1.61655,1.6166,1.61655,1.6166,326300001.0
2008-06-20 20:29:00,1.6166,1.6166,1.61655,1.6166,170100000.0
2008-06-20 20:30:00,1.6166,1.6167,1.6166,1.61665,119400000.0
2008-06-20 20:31:00,1.61665,1.61665,1.61665,1.61665,21000000.0
2008-06-20 20:32:00,1.61665,1.61665,1.61665,1.61665,44000000.0
2008-06-20 20:33:00,1.61665,1.61665,1.61665,1.61665,25000000.0
2008-06-20 20:34:00,1.61665,1.6167,1.61665,1.61665,23800000.0
2008-06-20 20:35:00,1.61665,1.61665,1.61665,1.61665,68000000.0
2008-06-20 20:36:00,1.61665,1.61665,1.6164,1.6164,99000000.0
2008-06-20 20:37:00,1.6164,1.6164,1.6163,1.61635,154200000.0
2008-06-20 20:38:00,1.61635,1.6164,1.61635,1.61635,47100000.0
2008-06-20 20:39:00,1.61635,1.61635,1.6161,1.6162,256799999.0
2008-06-20 20:40:00,1.6162,1.6163,1.61615,1.6163,181800000.0
2008-06-20 20:41:00,1.6163,1.6166,1.6163,1.61645,338699999.0
2008-06-20 20:42:00,1.61645,1.61665,1.61645,1.6166,169100001.0
2008-06-20 20:43:00,1.6166,1.6166,1.61645,1.61645,115400000.0
2008-06-20 20:44:00,1.6165,1.61655,1.61635,1.61645,407500000.0
2008-06-20 20:45:00,1.61645,1.61655,1.61645,1.61655,109200000.0
2008-06-20 20:46:00,1.61655,1.61655,1.61645,1.6165,83200000.0
2008-06-20 20:47:00,1.6165,1.61655,1.6165,1.6165,125000000.0
2008-06-20 20:48:00,1.6165,1.6167,1.6165,1.6166,109400000.0
2008-06-20 20:49:00,1.6166,1.6167,1.6165,1.6166,205500000.0
2008-06-20 20:50:00,1.6166,1.6167,1.61655,1.61665,230100002.0
2008-06-20 20:51:00,1.61665,1.617,1.6166,1.6169,343099999.0
2008-06-20 20:52:00,1.6169,1.6169,1.61645,1.61675,197700000.0
2008-06-20 20:53:00,1.6167,1.61675,1.61665,1.6167,221899999.0
2008-06-20 20:54:00,1.6167,1.6167,1.61665,1.61665,92100000.0
2008-06-20 20:55:00,1.61665,1.61665,1.61665,1.61665,44000000.0
2008-06-20 20:56:00,1.61665,1.61665,1.61665,1.61665,47000000.0
2008-06-20 20:57:00,1.61665,1.61665,1.6161,1.6164,92100000.0
2008-06-20 20:58:00,1.6164,1.6164,1.6161,1.6163,162100000.0
2008-06-20 20:59:00,1.6163,1.6163,1.616,1.6161,301800000.0
2008-06-20 21:00:00,1.6161,1.6162,1.616,1.6161,459000000.0
2008-06-20 21:01:00,1.6162,1.6162,1.61605,1.6161,278000000.0
2008-06-20 21:02:00,1.61615,1.6163,1.61615,1.6163,162700000.0
2008-06-20 21:03:00,1.61625,1.61625,1.61605,1.61605,129600000.0
2008-06-20 21:04:00,1.61605,1.6163,1.61605,1.6163,220800001.0
2008-06-20 21:05:00,1.6163,1.6163,1.61615,1.6162,55000000.0
2008-06-20 21:06:00,1.61615,1.6162,1.61615,1.61615,29700000.0
2008-06-20 21:07:00,1.61615,1.6164,1.61615,1.6162,285200002.0
2008-06-20 21:08:00,1.6162,1.6165,1.6162,1.61635,297699999.0
2008-06-20 21:09:00,1.61635,1.61645,1.61635,1.6164,191200000.0
2008-06-20 21:10:00,1.6164,1.6164,1.61635,1.6164,70500000.0
2008-06-20 21:11:00,1.6164,1.6164,1.6164,1.6164,53100000.0
2008-06-20 21:12:00,1.6164,1.6165,1.6164,1.6165,160400000.0
2008-06-20 21:13:00,1.6165,1.6167,1.6165,1.6166,23800000.0
2008-06-20 21:14:00,1.6167,1.6169,1.6166,1.6168,262900000.0
2008-06-20 21:15:00,1.6169,1.6169,1.6168,1.6169,68200000.0
2008-06-20 21:16:00,1.617,1.6171,1.6169,1.617,231100003.0
2008-06-20 21:17:00,1.61705,1.6172,1.61695,1.617,183500000.0
2008-06-20 21:18:00,1.617,1.61705,1.61655,1.6166,108700000.0
2008-06-20 21:19:00,1.6166,1.61685,1.6166,1.61685,467100000.0
2008-06-20 21:20:00,1.61685,1.617,1.61685,1.6169,162100000.0
2008-06-20 21:21:00,1.6169,1.6169,1.6169,1.6169,94900000.0
2008-06-20 21:22:00,1.6169,1.6169,1.61675,1.6168,174900000.0
2008-06-20 21:23:00,1.6168,1.6169,1.61675,1.6168,243400000.0
2008-06-20 21:24:00,1.6168,1.6169,1.6168,1.6169,236300000.0
2008-06-20 21:25:00,1.6169,1.617,1.6169,1.6169,141300000.0
2008-06-20 21:26:00,1.6169,1.6171,1.6169,1.61705,90700000.0
2008-06-20 21:27:00,1.61705,1.6171,1.617,1.617,163400000.0
2008-06-20 21:28:00,1.617,1.6172,1.617,1.617,98499999.0
2008-06-20 21:29:00,1.617,1.61705,1.6166,1.6167,115199999.0
2008-06-20 21:30:00,1.6167,1.6167,1.6161,1.61635,142199999.0
2008-06-20 21:31:00,1.61635,1.6165,1.6161,1.6161,224300000.0
2008-06-20 21:32:00,1.6162,1.6165,1.616,1.6162,293400000.0
2008-06-20 21:33:00,1.6162,1.6162,1.61615,1.61615,34000000.0
2008-06-20 21:34:00,1.61615,1.61615,1.616,1.616,16000000.0
2008-06-20 21:35:00,1.616,1.61615,1.6159,1.61595,119300000.0
2008-06-20 21:36:00,1.61595,1.616,1.61595,1.616,30600000.0
2008-06-20 21:37:00,1.61605,1.61605,1.61595,1.61595,18900000.0
2008-06-20 21:38:00,1.616,1.616,1.61595,1.61595,31000000.0
2008-06-20 21:39:00,1.616,1.616,1.61595,1.61595,21600000.0
2008-06-20 21:40:00,1.61595,1.616,1.6159,1.6159,152500000.0
2008-06-20 21:41:00,1.61595,1.6161,1.6159,1.616,116400000.0
2008-06-20 21:42:00,1.616,1.616,1.61595,1.616,39600000.0
2008-06-20 21:43:00,1.616,1.616,1.616,1.616,30600000.0
2008-06-20 21:44:00,1.616,1.6161,1.6158,1.6159,112300000.0
2008-06-20 21:45:00,1.6159,1.61595,1.6159,1.6159,283800000.0
2008-06-20 21:46:00,1.6159,1.6159,1.6159,1.6159,179399999.0
2008-06-20 21:47:00,1.6159,1.6162,1.61585,1.6161,50900000.0
2008-06-20 21:48:00,1.6161,1.6163,1.6161,1.61625,109500000.0
2008-06-20 21:49:00,1.61625,1.61625,1.61615,1.61615,10500000.0
2008-06-20 21:50:00,1.6161,1.61615,1.6161,1.61615,20800000.0
2008-06-20 21:51:00,1.61615,1.61615,1.61615,1.61615,1200000.0
2008-06-20 21:52:00,1.6162,1.61625,1.6162,1.61625,4400000.0
2008-06-20 21:53:00,1.61593,1.61606,1.61581,1.61602,164400000.0
2008-06-20 21:54:00,1.61563,1.61599,1.61563,1.61595,171700000.0
2008-06-20 21:55:00,1.61625,1.61625,1.6161,1.6161,44000000.0
2008-06-20 21:56:00,1.6161,1.6161,1.6161,1.6161,158700000.0
2008-06-20 21:57:00,1.6161,1.61625,1.6161,1.61625,94200000.0
2008-06-20 21:58:00,1.61625,1.61625,1.6161,1.6161,29400000.0
2008-06-20 21:59:00,1.6161,1.61625,1.6161,1.61625,211800000.0
2008-06-20 22:00:00,1.61625,1.61625,1.61625,1.61625,22000000.0
2008-06-20 22:01:00,1.61625,1.61625,1.61625,1.61625,13000000.0
2008-06-20 22:02:00,1.61625,1.61625,1.61625,1.61625,19000000.0
2008-06-20 22:03:00,1.61625,1.61625,1.61625,1.61625,15000000.0
2008-06-20 22:04:00,1.61625,1.61625,1.61595,1.61625,16600000.0
2008-06-20 22:05:00,1.61625,1.61625,1.6161,1.6161,20000000.0
2008-06-20 22:06:00,1.6161,1.61625,1.6159,1.61595,80600000.0
2008-06-20 22:07:00,1.61595,1.616,1.61595,1.616,31300000.0
2008-06-20 22:08:00,1.616,1.616,1.616,1.616,6000000.0
2008-06-20 22:09:00,1.616,1.616,1.616,1.616,28800000.0
2008-06-20 22:10:00,1.616,1.616,1.616,1.616,53400000.0
2008-06-20 22:11:00,1.616,1.616,1.616,1.616,6000000.0
2008-06-20 22:12:00,1.616,1.616,1.616,1.616,3600000.0
2008-06-20 22:13:00,1.616,1.61605,1.616,1.61605,52100000.0
2008-06-20 22:14:00,1.61605,1.61605,1.616,1.616,49700000.0
2008-06-20 22:15:00,1.616,1.616,1.61585,1.61585,95900000.0
2008-06-20 22:16:00,1.61585,1.61595,1.61585,1.61595,52100000.0
2008-06-20 22:17:00,1.61595,1.61595,1.6159,1.6159,11500000.0
2008-06-20 22:18:00,1.6159,1.61595,1.6159,1.61595,85500000.0
2008-06-20 22:19:00,1.6159,1.61595,1.6159,1.6159,25200000.0
2008-06-20 22:20:00,1.6159,1.616,1.6159,1.616,147500000.0
2008-06-20 22:21:00,1.616,1.6161,1.616,1.6161,34400000.0
2008-06-20 22:22:00,1.6161,1.6161,1.61605,1.6161,61400000.0
2008-06-20 22:23:00,1.6161,1.6162,1.6161,1.6162,21100000.0
2008-06-20 22:24:00,1.6161,1.6161,1.6161,1.6161,3000000.0
2008-06-20 22:25:00,1.6161,1.6161,1.6161,1.6161,5800000.0
2008-06-20 22:26:00,1.6161,1.6161,1.6161,1.6161,7000000.0
2008-06-20 22:27:00,1.61525,1.61567,1.61525,1.61567,403599996.0
2008-06-20 22:28:00,1.6161,1.6161,1.6157,1.6161,44300000.0
2008-06-20 22:29:00,1.6161,1.6161,1.61605,1.61605,37300000.0
2008-06-20 22:30:00,1.61605,1.61605,1.61605,1.61605,6000000.0
2008-06-20 22:31:00,1.61605,1.6164,1.61605,1.61635,141000001.0
2008-06-20 22:32:00,1.6162,1.61635,1.61595,1.61635,30600000.0
2008-06-20 22:33:00,1.61635,1.61635,1.61635,1.61635,8000000.0
2008-06-20 22:34:00,1.61635,1.61635,1.61635,1.61635,9600000.0
2008-06-20 22:35:00,1.61635,1.61635,1.6162,1.61635,72800000.0
2008-06-20 22:36:00,1.61635,1.6165,1.6163,1.61635,86800000.0
2008-06-20 22:37:00,1.61635,1.61635,1.61635,1.61635,21800000.0
2008-06-20 22:38:00,1.6164,1.61645,1.6163,1.6164,127900000.0
2008-06-20 22:39:00,1.61635,1.61695,1.6163,1.61685,161500001.0
2008-06-20 22:40:00,1.61685,1.617,1.6162,1.6164,94200000.0
2008-06-20 22:41:00,1.6162,1.6164,1.6158,1.6159,166300000.0
2008-06-20 22:42:00,1.6159,1.6159,1.6159,1.6159,18000000.0
2008-06-20 22:43:00,1.6158,1.6159,1.6158,1.6159,32700000.0
2008-06-20 22:44:00,1.6159,1.6159,1.6158,1.6159,34900000.0
2008-06-20 22:45:00,1.6159,1.6163,1.6159,1.6159,42000000.0
2008-06-20 22:46:00,1.6159,1.6159,1.6159,1.6159,26000000.0
2008-06-20 22:47:00,1.6159,1.6159,1.6159,1.6159,23600000.0
2008-06-20 22:48:00,1.6158,1.6159,1.6158,1.6159,24600000.0
2008-06-20 22:49:00,1.6159,1.6159,1.6158,1.6158,14200000.0
2008-06-20 22:50:00,1.6159,1.6161,1.6159,1.616,363300001.0
2008-06-20 22:51:00,1.616,1.6161,1.6157,1.6158,215399999.0
2008-06-20 22:52:00,1.6158,1.6161,1.6158,1.61605,35000000.0
2008-06-20 22:53:00,1.61605,1.61615,1.61605,1.61605,25100000.0
2008-06-20 22:54:00,1.61605,1.6162,1.61605,1.61615,54900000.0
2008-06-20 22:55:00,1.61615,1.6165,1.61615,1.6165,99900000.0
2008-06-20 22:56:00,1.6165,1.6168,1.61635,1.61675,202900000.0
2008-06-20 22:57:00,1.61675,1.6168,1.616,1.6163,368899999.0
2008-06-20 22:58:00,1.6163,1.6163,1.61615,1.61615,78200000.0
2008-06-20 22:59:00,1.61615,1.6166,1.61615,1.6164,89200000.0
2008-06-22 23:00:00,1.61559,1.61587,1.61559,1.61584,63000000.0
2008-06-22 23:01:00,1.61567,1.6157,1.61567,1.6157,36400000.0
2008-06-22 23:02:00,1.61568,1.61611,1.61568,1.61575,69300000.0
2008-06-22 23:03:00,1.61574,1.61596,1.61566,1.61578,214099999.0
2008-06-22 23:04:00,1.61562,1.61596,1.6156,1.61568,137300001.0
2008-06-22 23:05:00,1.6159,1.6159,1.61585,1.6159,50299999.0
2008-06-22 23:06:00,1.61562,1.61575,1.61549,1.6157,72900000.0
2008-06-22 23:07:00,1.6159,1.61603,1.61578,1.61587,34100001.0
2008-06-22 23:08:00,1.61572,1.61593,1.61563,1.61563,62400001.0
2008-06-22 23:09:00,1.61562,1.61571,1.61562,1.61566,23600000.0
2008-06-22 23:10:00,1.61546,1.61575,1.61546,1.61571,33500000.0
2008-06-22 23:11:00,1.61567,1.61581,1.61567,1.61579,17200000.0
2008-06-22 23:12:00,1.61583,1.61585,1.61575,1.61579,14200000.0
2008-06-22 23:13:00,1.6158,1.61602,1.61566,1.61594,128099999.0
2008-06-22 23:14:00,1.61598,1.61612,1.61585,1.61585,51900000.0
2008-06-22 23:15:00,1.6156,1.6156,1.6156,1.6156,28799999.0
2008-06-22 23:16:00,1.6156,1.6156,1.6156,1.6156,172799994.0
2008-06-22 23:17:00,1.6156,1.6156,1.6156,1.6156,230399992.0
2008-06-22 23:18:00,1.6156,1.6156,1.6156,1.6156,62399998.0
2008-06-22 23:19:00,1.6155,1.6156,1.61525,1.6156,33600000.0
2008-06-22 23:20:00,1.6156,1.6156,1.6156,1.6156,52800000.0
2008-06-22 23:21:00,1.6156,1.6156,1.6156,1.6156,9600000.0
2008-06-22 23:22:00,1.6156,1.6156,1.6156,1.6156,38399999.0
2008-06-22 23:23:00,1.6156,1.6156,1.6156,1.6156,4800000.0
2008-06-22 23:24:00,1.61502,1.61527,1.61502,1.61527,38600000.0
2008-06-22 23:25:00,1.61495,1.61495,1.61495,1.61495,48999999.0
2008-06-22 23:26:00,1.61495,1.61495,1.61495,1.61495,218599998.0
2008-06-22 23:27:00,1.61497,1.61516,1.61497,1.61497,217599998.0
2008-06-22 23:28:00,1.61502,1.61523,1.61502,1.61523,51699999.0
2008-06-22 23:29:00,1.61535,1.6156,1.61535,1.6156,228799995.0
2008-06-22 23:30:00,1.6156,1.6156,1.6156,1.6156,38399999.0
2008-06-22 23:31:00,1.61499,1.61568,1.61499,1.61568,218000000.0
2008-06-22 23:32:00,1.61535,1.61569,1.61535,1.61563,173099998.0
2008-06-22 23:33:00,1.61565,1.6158,1.61565,1.6158,154000002.0
2008-06-22 23:34:00,1.6156,1.6156,1.6156,1.6156,4800000.0
2008-06-22 23:35:00,1.6156,1.6156,1.6156,1.6156,28799999.0
2008-06-22 23:36:00,1.61643,1.61643,1.6157,1.6158,73600000.0
2008-06-22 23:37:00,1.6159,1.6159,1.6159,1.6159,24000000.0
2008-06-22 23:38:00,1.61638,1.61652,1.6156,1.6156,55999999.0
2008-06-22 23:39:00,1.6156,1.616,1.6156,1.616,107199997.0
2008-06-22 23:40:00,1.61574,1.61611,1.61574,1.6158,91500000.0
2008-06-22 23:41:00,1.61675,1.61675,1.61675,1.61675,1600000.0
2008-06-22 23:42:00,1.616,1.616,1.616,1.616,57599998.0
2008-06-22 23:43:00,1.6168,1.6168,1.616,1.616,30399999.0
2008-06-22 23:44:00,1.61595,1.61615,1.61595,1.61615,272700001.0
2008-06-22 23:45:00,1.61593,1.61595,1.6157,1.6159,456800003.0
2008-06-22 23:46:00,1.6168,1.61685,1.6168,1.61685,3200000.0
2008-06-22 23:47:00,1.61593,1.61607,1.61583,1.61583,438699998.0
2008-06-22 23:48:00,1.61575,1.61608,1.61575,1.61608,513399998.0
2008-06-22 23:49:00,1.61585,1.616,1.61585,1.616,87999998.0
2008-06-22 23:50:00,1.61585,1.61596,1.61572,1.61575,322000003.0
2008-06-22 23:51:00,1.61655,1.61655,1.616,1.616,30399999.0
2008-06-22 23:52:00,1.6164,1.6165,1.616,1.6165,273599994.0
2008-06-22 23:53:00,1.6165,1.6165,1.6165,1.6165,86399997.0
2008-06-22 23:54:00,1.61605,1.61636,1.61604,1.61617,187799998.0
2008-06-22 23:55:00,1.61666,1.61672,1.61624,1.6163,188500000.0
2008-06-22 23:56:00,1.61617,1.61636,1.61617,1.61634,97599999.0
2008-06-22 23:57:00,1.61623,1.61653,1.61618,1.61621,512599998.0
2008-06-22 23:58:00,1.61616,1.61632,1.61606,1.61617,105400000.0
2008-06-22 23:59:00,1.6164,1.6165,1.6163,1.6163,35199999.0
2008-06-23 00:00:00,1.6163,1.6166,1.6163,1.6163,506000013.0
2008-06-23 00:01:00,1.6163,1.6165,1.6163,1.6165,350399996.0
2008-06-23 00:02:00,1.6165,1.6166,1.6165,1.61655,79599998.0
2008-06-23 00:03:00,1.61655,1.61655,1.61655,1.61655,19000000.0
2008-06-23 00:04:00,1.61655,1.6169,1.6163,1.6169,61400000.0
2008-06-23 00:05:00,1.617,1.617,1.6169,1.6169,11200000.0
2008-06-23 00:06:00,1.6169,1.6169,1.6169,1.6169,9000000.0
2008-06-23 00:07:00,1.6169,1.617,1.6169,1.617,36000001.0
2008-06-23 00:08:00,1.61705,1.61705,1.617,1.617,10300000.0
2008-06-23 00:09:00,1.617,1.617,1.617,1.617,8000000.0
2008-06-23 00:10:00,1.617,1.617,1.617,1.617,15000000.0
2008-06-23 00:11:00,1.617,1.617,1.6165,1.6165,54100000.0
2008-06-23 00:12:00,1.6165,1.6165,1.6165,1.6165,54600000.0
2008-06-23 00:13:00,1.6165,1.6165,1.61645,1.6165,76900000.0
2008-06-23 00:14:00,1.6165,1.6165,1.61645,1.61645,35000001.0
2008-06-23 00:15:00,1.61645,1.6165,1.61645,1.6165,211200001.0
2008-06-23 00:16:00,1.6165,1.6165,1.6165,1.6165,174000000.0
2008-06-23 00:17:00,1.6165,1.6165,1.61625,1.61625,20600000.0
2008-06-23 00:18:00,1.6166,1.6167,1.6166,1.6167,16700000.0
2008-06-23 00:19:00,1.6167,1.6168,1.6167,1.61675,11800000.0
2008-06-23 00:20:00,1.61675,1.61675,1.6167,1.6167,9800000.0
2008-06-23 00:21:00,1.6167,1.6168,1.6167,1.6168,14800000.0
2008-06-23 00:22:00,1.6167,1.6167,1.61665,1.61665,24700000.0
2008-06-23 00:23:00,1.61665,1.61665,1.61665,1.61665,6000000.0
2008-06-23 00:24:00,1.61665,1.6167,1.61665,1.61665,11000000.0
2008-06-23 00:25:00,1.61665,1.61665,1.6164,1.6164,3000000.0
2008-06-23 00:26:00,1.6161,1.6161,1.6161,1.6161,1000000.0
2008-06-23 00:27:00,1.6165,1.61665,1.6165,1.61665,81900003.0
2008-06-23 00:28:00,1.6167,1.61675,1.61665,1.6167,30400000.0
2008-06-23 00:29:00,1.6167,1.6167,1.6167,1.6167,3000000.0
2008-06-23 00:30:00,1.6167,1.6167,1.6167,1.6167,11000000.0
2008-06-23 00:31:00,1.6167,1.6167,1.6167,1.6167,17000000.0
2008-06-23 00:32:00,1.6167,1.6167,1.6167,1.6167,7000000.0
2008-06-23 00:33:00,1.6167,1.6167,1.6165,1.6165,22900000.0
2008-06-23 00:34:00,1.6165,1.6165,1.6165,1.6165,45900000.0
2008-06-23 00:35:00,1.6167,1.6167,1.6167,1.6167,1000000.0
2008-06-23 00:36:00,1.61615,1.6167,1.61615,1.6167,4000000.0
2008-06-23 00:37:00,1.61657,1.61657,1.61609,1.61623,33600000.0
2008-06-23 00:38:00,1.6163,1.6163,1.6163,1.6163,5300000.0
2008-06-23 00:39:00,1.6163,1.6167,1.6163,1.6167,21100000.0
2008-06-23 00:40:00,1.6165,1.6165,1.6163,1.61635,139900001.0
2008-06-23 00:41:00,1.61635,1.6165,1.6163,1.61645,80199999.0
2008-06-23 00:42:00,1.6165,1.6165,1.61645,1.61645,2200000.0
2008-06-23 00:43:00,1.61635,1.6167,1.61635,1.61655,221700002.0
2008-06-23 00:44:00,1.61655,1.6169,1.61655,1.6168,144500000.0
2008-06-23 00:45:00,1.6168,1.6168,1.61675,1.61675,27800001.0
2008-06-23 00:46:00,1.61675,1.6169,1.61675,1.6169,189500002.0
2008-06-23 00:47:00,1.61685,1.61695,1.61685,1.61685,62800003.0
2008-06-23 00:48:00,1.61628,1.6169,1.61628,1.61671,225800002.0
2008-06-23 00:49:00,1.61685,1.61685,1.6168,1.6168,2200000.0
2008-06-23 00:50:00,1.6168,1.6169,1.6168,1.6168,81500002.0
2008-06-23 00:51:00,1.6168,1.6169,1.61675,1.61675,32700001.0
2008-06-23 00:52:00,1.61675,1.6168,1.61675,1.61675,14200000.0
2008-06-23 00:53:00,1.61675,1.61675,1.61675,1.61675,8000000.0
2008-06-23 00:54:00,1.61675,1.61685,1.61675,1.61685,15800000.0
2008-06-23 00:55:00,1.6168,1.6176,1.6168,1.6176,245700001.0
2008-06-23 00:56:00,1.6176,1.6178,1.6175,1.6176,170700001.0
2008-06-23 00:57:00,1.6176,1.6178,1.6176,1.6177,133300000.0
2008-06-23 00:58:00,1.6177,1.6177,1.61765,1.61765,12000000.0
2008-06-23 00:59:00,1.61765,1.61765,1.61765,1.61765,3000000.0
2008-06-23 01:00:00,1.6174,1.61765,1.6174,1.61765,19200001.0
2008-06-23 01:01:00,1.61765,1.61765,1.6172,1.61765,10000000.0
2008-06-23 01:02:00,1.61765,1.61765,1.6171,1.6171,78300000.0
2008-06-23 01:03:00,1.6171,1.6171,1.61705,1.6171,34100000.0
2008-06-23 01:04:00,1.6171,1.6171,1.617,1.61705,35700000.0
2008-06-23 01:05:00,1.61705,1.6172,1.617,1.617,333100000.0
2008-06-23 01:06:00,1.617,1.6172,1.617,1.6172,62000000.0
2008-06-23 01:07:00,1.61715,1.6172,1.61715,1.61715,19100000.0
2008-06-23 01:08:00,1.61715,1.61715,1.61715,1.61715,12000000.0
2008-06-23 01:09:00,1.61715,1.61715,1.61715,1.61715,7400000.0
2008-06-23 01:10:00,1.61715,1.61715,1.61715,1.61715,20000000.0
2008-06-23 01:11:00,1.61715,1.61715,1.61715,1.61715,7000000.0
2008-06-23 01:12:00,1.617,1.617,1.61695,1.617,55600003.0
2008-06-23 01:13:00,1.617,1.61715,1.617,1.61715,39000000.0
2008-06-23 01:14:00,1.61715,1.6174,1.61715,1.61735,35600000.0
2008-06-23 01:15:00,1.61735,1.6174,1.61695,1.61735,207500000.0
2008-06-23 01:16:00,1.61735,1.61735,1.61735,1.61735,10000000.0
2008-06-23 01:17:00,1.61735,1.61735,1.617,1.61735,11200000.0
2008-06-23 01:18:00,1.61735,1.61735,1.61735,1.61735,6000000.0
2008-06-23 01:19:00,1.617,1.6172,1.61695,1.61715,195700001.0
2008-06-23 01:20:00,1.6172,1.6172,1.6171,1.61715,65100001.0
2008-06-23 01:21:00,1.61715,1.61735,1.61715,1.6172,81500001.0
2008-06-23 01:22:00,1.6172,1.6175,1.6172,1.6174,99500004.0
2008-06-23 01:23:00,1.6174,1.6174,1.6174,1.6174,43900000.0
2008-06-23 01:24:00,1.6174,1.6174,1.61735,1.61735,34200000.0
2008-06-23 01:25:00,1.61735,1.61735,1.6171,1.6171,3800000.0
2008-06-23 01:26:00,1.6173,1.6173,1.6171,1.6171,18900000.0
2008-06-23 01:27:00,1.6171,1.61725,1.6171,1.6172,44500000.0
2008-06-23 01:28:00,1.6172,1.6172,1.61715,1.61715,4400000.0
2008-06-23 01:29:00,1.61715,1.61715,1.61715,1.61715,6100000.0
2008-06-23 01:30:00,1.6172,1.6173,1.61685,1.617,33600000.0
2008-06-23 01:31:00,1.61695,1.6173,1.61695,1.6173,156399999.0
2008-06-23 01:32:00,1.6174,1.6174,1.61735,1.61735,29000000.0
2008-06-23 01:33:00,1.61735,1.6175,1.61735,1.61745,63800000.0
2008-06-23 01:34:00,1.61745,1.61745,1.61715,1.61715,12700000.0
2008-06-23 01:35:00,1.61715,1.61725,1.617,1.61725,137899999.0
2008-06-23 01:36:00,1.6172,1.61735,1.6172,1.6173,201899999.0
2008-06-23 01:37:00,1.6173,1.6174,1.6173,1.61735,74800000.0
2008-06-23 01:38:00,1.61735,1.61735,1.617,1.617,41500000.0
2008-06-23 01:39:00,1.61735,1.61735,1.617,1.61735,33500000.0
2008-06-23 01:40:00,1.61735,1.61735,1.61735,1.61735,18000000.0
2008-06-23 01:41:00,1.61735,1.61735,1.61735,1.61735,4000000.0
2008-06-23 01:42:00,1.61735,1.61735,1.61735,1.61735,1000000.0
2008-06-23 01:43:00,1.61735,1.61735,1.6173,1.61735,24000000.0
2008-06-23 01:44:00,1.61735,1.6175,1.6172,1.6172,47900000.0
2008-06-23 01:45:00,1.6172,1.6175,1.6172,1.6175,226200000.0
2008-06-23 01:46:00,1.6174,1.6175,1.61715,1.61745,65400000.0
2008-06-23 01:47:00,1.61745,1.6175,1.61745,1.6175,9800000.0
2008-06-23 01:48:00,1.6175,1.6175,1.61735,1.61745,12100000.0
2008-06-23 01:49:00,1.6175,1.6175,1.6175,1.6175,9000000.0
2008-06-23 01:50:00,1.6175,1.6176,1.6175,1.6176,6400000.0
2008-06-23 01:51:00,1.6176,1.61775,1.61755,1.6177,49400000.0
2008-06-23 01:52:00,1.6177,1.6177,1.61765,1.61765,42500000.0
2008-06-23 01:53:00,1.6176,1.6179,1.6176,1.61785,139500000.0
2008-06-23 01:54:00,1.61765,1.61787,1.61748,1.61774,96200000.0
2008-06-23 01:55:00,1.61785,1.61785,1.61745,1.61755,87500000.0
2008-06-23 01:56:00,1.61755,1.61755,1.61755,1.61755,12000000.0
2008-06-23 01:57:00,1.61755,1.61755,1.6171,1.61735,133299999.0
2008-06-23 01:58:00,1.61735,1.61745,1.6173,1.61735,138800000.0
2008-06-23 01:59:00,1.61735,1.6175,1.61735,1.6174,45300000.0
2008-06-23 02:00:00,1.61735,1.6175,1.6173,1.6173,51500000.0
2008-06-23 02:01:00,1.61735,1.6177,1.6173,1.6173,151699999.0
2008-06-23 02:02:00,1.61755,1.6178,1.6172,1.6174,272000001.0
2008-06-23 02:03:00,1.6174,1.6174,1.61675,1.61675,83900000.0
2008-06-23 02:04:00,1.61675,1.61695,1.61655,1.6166,286199999.0
2008-06-23 02:05:00,1.6166,1.61695,1.6166,1.6169,188600000.0
2008-06-23 02:06:00,1.6169,1.61695,1.6166,1.61685,95100000.0
2008-06-23 02:07:00,1.61685,1.61685,1.61615,1.61635,217700000.0
2008-06-23 02:08:00,1.61635,1.61635,1.61565,1.6161,379399998.0
2008-06-23 02:09:00,1.6161,1.6163,1.6161,1.61625,636899983.0
2008-06-23 02:10:00,1.61625,1.61635,1.61625,1.6163,108299999.0
2008-06-23 02:11:00,1.6163,1.6164,1.61625,1.61635,43000000.0
2008-06-23 02:12:00,1.61635,1.61635,1.61635,1.61635,21000000.0
2008-06-23 02:13:00,1.61635,1.61635,1.61635,1.61635,9000000.0
2008-06-23 02:14:00,1.61635,1.61635,1.61635,1.61635,22200000.0
2008-06-23 02:15:00,1.61635,1.61635,1.61635,1.61635,43400000.0
2008-06-23 02:16:00,1.61635,1.61635,1.61635,1.61635,18000000.0
2008-06-23 02:17:00,1.61635,1.6164,1.61635,1.61635,29200000.0
2008-06-23 02:18:00,1.61635,1.6165,1.61635,1.6165,91000000.0
2008-06-23 02:19:00,1.6165,1.6167,1.6163,1.61655,170699999.0
2008-06-23 02:20:00,1.61655,1.6167,1.61655,1.6167,131500001.0
2008-06-23 02:21:00,1.6167,1.6167,1.61585,1.61625,740899999.0
2008-06-23 02:22:00,1.61625,1.61635,1.6162,1.6162,399700000.0
2008-06-23 02:23:00,1.6162,1.61665,1.6162,1.61645,147199999.0
2008-06-23 02:24:00,1.61645,1.6165,1.61645,1.61645,9000000.0
2008-06-23 02:25:00,1.61635,1.61645,1.61635,1.61645,12400000.0
2008-06-23 02:26:00,1.61645,1.61645,1.61645,1.61645,6000000.0
2008-06-23 02:27:00,1.61625,1.61625,1.6162,1.6162,4500000.0
2008-06-23 02:28:00,1.6163,1.61645,1.6163,1.61645,7800000.0
2008-06-23 02:29:00,1.61645,1.61645,1.61645,1.61645,18000000.0
2008-06-23 02:30:00,1.61645,1.6166,1.61645,1.6166,267600000.0
2008-06-23 02:31:00,1.6166,1.61675,1.6166,1.6167,103200000.0
2008-06-23 02:32:00,1.6167,1.6167,1.6167,1.6167,40100000.0
2008-06-23 02:33:00,1.6167,1.6168,1.61665,1.6168,273600001.0
2008-06-23 02:34:00,1.6168,1.6172,1.6168,1.6171,473200000.0
2008-06-23 02:35:00,1.6171,1.6174,1.61705,1.6171,93400000.0
2008-06-23 02:36:00,1.6171,1.6172,1.6171,1.61715,45700000.0
2008-06-23 02:37:00,1.61715,1.61715,1.6167,1.61715,74600000.0
2008-06-23 02:38:00,1.61715,1.6172,1.6168,1.61695,123000000.0
2008-06-23 02:39:00,1.61695,1.6172,1.61695,1.61715,71400000.0
2008-06-23 02:40:00,1.61715,1.6172,1.6171,1.61715,65900000.0
2008-06-23 02:41:00,1.61715,1.61715,1.61715,1.61715,14000000.0
2008-06-23 02:42:00,1.61715,1.61715,1.6165,1.61655,144000000.0
2008-06-23 02:43:00,1.6166,1.6168,1.61655,1.61675,80300000.0
2008-06-23 02:44:00,1.61675,1.6168,1.61675,1.61675,45000000.0
2008-06-23 02:45:00,1.61675,1.6168,1.61675,1.6168,13900000.0
2008-06-23 02:46:00,1.6168,1.6168,1.6168,1.6168,22800000.0
2008-06-23 02:47:00,1.61682,1.61691,1.61645,1.61665,14000000.0
2008-06-23 02:48:00,1.6168,1.6168,1.6168,1.6168,1900000.0
2008-06-23 02:49:00,1.6168,1.6168,1.6168,1.6168,26600000.0
2008-06-23 02:50:00,1.6168,1.6169,1.6168,1.6168,24000000.0
2008-06-23 02:51:00,1.6168,1.6168,1.6168,1.6168,3800000.0
2008-06-23 02:52:00,1.6168,1.6168,1.6168,1.6168,24700000.0
2008-06-23 02:53:00,1.6168,1.6168,1.6168,1.6168,26700000.0
2008-06-23 02:54:00,1.6168,1.6169,1.6168,1.61685,10700000.0
2008-06-23 02:55:00,1.61685,1.6169,1.6168,1.61685,215000000.0
2008-06-23 02:56:00,1.61685,1.61685,1.61685,1.61685,2000000.0
2008-06-23 02:57:00,1.61685,1.6169,1.61685,1.61685,68000000.0
2008-06-23 02:58:00,1.61685,1.61715,1.61685,1.61705,285400000.0
2008-06-23 02:59:00,1.61705,1.6171,1.6168,1.6168,238800003.0
2008-06-23 03:00:00,1.6168,1.6168,1.6168,1.6168,19000000.0
2008-06-23 03:01:00,1.6168,1.6168,1.6168,1.6168,9500000.0
2008-06-23 03:02:00,1.6168,1.6168,1.61665,1.6168,38600000.0
2008-06-23 03:03:00,1.6166,1.6168,1.6166,1.6166,56000000.0
2008-06-23 03:04:00,1.6166,1.6166,1.6166,1.6166,178300004.0
2008-06-23 03:05:00,1.6166,1.6166,1.61655,1.6166,71900000.0
2008-06-23 03:06:00,1.6166,1.6166,1.61655,1.61655,27600000.0
2008-06-23 03:07:00,1.6166,1.6166,1.61655,1.61655,34800000.0
2008-06-23 03:08:00,1.6166,1.6166,1.61655,1.6166,26300000.0
2008-06-23 03:09:00,1.6166,1.6171,1.6166,1.617,201500000.0
2008-06-23 03:10:00,1.617,1.6172,1.617,1.6172,51400000.0
2008-06-23 03:11:00,1.6172,1.6173,1.6171,1.6171,49800000.0
2008-06-23 03:12:00,1.6171,1.6171,1.6171,1.6171,75400000.0
2008-06-23 03:13:00,1.6171,1.6171,1.6171,1.6171,47600000.0
2008-06-23 03:14:00,1.6171,1.6171,1.6171,1.6171,17000000.0
2008-06-23 03:15:00,1.6171,1.6171,1.6171,1.6171,41000000.0
2008-06-23 03:16:00,1.6168,1.6171,1.61675,1.61695,63300000.0
2008-06-23 03:17:00,1.61695,1.61695,1.6163,1.6165,157800000.0
2008-06-23 03:18:00,1.6165,1.6165,1.61645,1.61645,518699993.0
2008-06-23 03:19:00,1.61645,1.6165,1.61645,1.6165,929399965.0
2008-06-23 03:20:00,1.61645,1.6165,1.61645,1.6165,198100002.0
2008-06-23 03:21:00,1.6165,1.6165,1.6165,1.6165,1651900035.0
2008-06-23 03:22:00,1.6165,1.6165,1.6165,1.6165,145200002.0
2008-06-23 03:23:00,1.6165,1.6165,1.6161,1.6162,65200000.0
2008-06-23 03:24:00,1.6162,1.6162,1.6162,1.6162,34200000.0
2008-06-23 03:25:00,1.6162,1.6163,1.6162,1.6162,45799999.0
2008-06-23 03:26:00,1.6162,1.6162,1.6162,1.6162,60000000.0
2008-06-23 03:27:00,1.6162,1.6162,1.6162,1.6162,103400000.0
2008-06-23 03:28:00,1.6162,1.6162,1.6162,1.6162,43400000.0
2008-06-23 03:29:00,1.6162,1.6162,1.6156,1.61565,563599981.0
2008-06-23 03:30:00,1.61565,1.61575,1.61565,1.61575,16100000.0
2008-06-23 03:31:00,1.61585,1.61615,1.61585,1.61615,178899999.0
2008-06-23 03:32:00,1.6161,1.6161,1.61605,1.61605,27600000.0
2008-06-23 03:33:00,1.6162,1.61645,1.6162,1.6163,201999994.0
2008-06-23 03:34:00,1.6163,1.6163,1.6163,1.6163,1030799954.0
2008-06-23 03:35:00,1.6163,1.6165,1.6163,1.6165,115699999.0
2008-06-23 03:36:00,1.6163,1.6165,1.6163,1.61645,15300000.0
2008-06-23 03:37:00,1.61645,1.61645,1.61645,1.61645,18000000.0
2008-06-23 03:38:00,1.61645,1.61645,1.61645,1.61645,12000000.0
2008-06-23 03:39:00,1.61645,1.6165,1.61645,1.6165,33100000.0
2008-06-23 03:40:00,1.6165,1.6165,1.6165,1.6165,39500000.0
2008-06-23 03:41:00,1.6165,1.6165,1.6165,1.6165,8900000.0
2008-06-23 03:42:00,1.6165,1.6165,1.6165,1.6165,24400000.0
2008-06-23 03:43:00,1.6165,1.6165,1.6165,1.6165,103200000.0
2008-06-23 03:44:00,1.6165,1.6165,1.6165,1.6165,13500000.0
2008-06-23 03:45:00,1.6165,1.6165,1.6165,1.6165,50700000.0
2008-06-23 03:46:00,1.6165,1.6165,1.6164,1.6164,28300000.0
2008-06-23 03:47:00,1.6165,1.6165,1.61625,1.6165,25600000.0
2008-06-23 03:48:00,1.6165,1.6165,1.6165,1.6165,40800000.0
2008-06-23 03:49:00,1.6165,1.6165,1.6165,1.6165,8500000.0
2008-06-23 03:50:00,1.6165,1.6165,1.6165,1.6165,16300000.0
2008-06-23 03:51:00,1.6165,1.6165,1.6165,1.6165,13200000.0
2008-06-23 03:52:00,1.6164,1.6164,1.61625,1.6164,4800000.0
2008-06-23 03:53:00,1.6165,1.6165,1.6165,1.6165,69300000.0
2008-06-23 03:54:00,1.6165,1.6165,1.6165,1.6165,76500000.0
2008-06-23 03:55:00,1.6165,1.6165,1.6165,1.6165,58600000.0
2008-06-23 03:56:00,1.6165,1.6165,1.6165,1.6165,3300000.0
2008-06-23 03:57:00,1.6165,1.6165,1.6165,1.6165,33000000.0
2008-06-23 03:58:00,1.6165,1.6166,1.6165,1.6166,28500000.0
2008-06-23 03:59:00,1.6166,1.6166,1.6166,1.6166,19800000.0
2008-06-23 04:00:00,1.6166,1.6166,1.61655,1.61655,25000000.0
2008-06-23 04:01:00,1.61655,1.6167,1.61655,1.6167,22300000.0
2008-06-23 04:02:00,1.6167,1.6167,1.6167,1.6167,18000000.0
2008-06-23 04:03:00,1.6167,1.6167,1.61655,1.6167,18200000.0
2008-06-23 04:04:00,1.6167,1.6167,1.61665,1.6167,42800000.0
2008-06-23 04:05:00,1.6167,1.6167,1.6167,1.6167,28100000.0
2008-06-23 04:06:00,1.6167,1.6167,1.61665,1.6167,76000000.0
2008-06-23 04:07:00,1.6167,1.6167,1.6167,1.6167,9000000.0
2008-06-23 04:08:00,1.61655,1.6167,1.6165,1.6167,26100000.0
2008-06-23 04:09:00,1.6167,1.6167,1.6167,1.6167,9000000.0
2008-06-23 04:10:00,1.6167,1.6167,1.6167,1.6167,25800000.0
2008-06-23 04:11:00,1.6166,1.6167,1.6166,1.6167,6200000.0
2008-06-23 04:12:00,1.61665,1.6167,1.61665,1.6167,5200000.0
2008-06-23 04:13:00,1.6167,1.6167,1.6167,1.6167,9000000.0
2008-06-23 04:14:00,1.6167,1.6167,1.6167,1.6167,18000000.0
2008-06-23 04:15:00,1.6167,1.61715,1.6167,1.6171,138099999.0
2008-06-23 04:16:00,1.6171,1.6171,1.6171,1.6171,3000000.0
2008-06-23 04:17:00,1.6171,1.6171,1.6171,1.6171,2000000.0
2008-06-23 04:18:00,1.6171,1.6171,1.6171,1.6171,3000000.0
2008-06-23 04:19:00,1.6171,1.6171,1.6171,1.6171,3000000.0
2008-06-23 04:20:00,1.6171,1.6171,1.6171,1.6171,8000000.0
2008-06-23 04:21:00,1.6171,1.6171,1.6171,1.6171,21000000.0
2008-06-23 04:22:00,1.6171,1.6171,1.6171,1.6171,1000000.0
2008-06-23 04:23:00,1.61685,1.6171,1.61685,1.6171,3000000.0
2008-06-23 04:24:00,1.6171,1.6171,1.6171,1.6171,133000000.0
2008-06-23 04:25:00,1.6171,1.6171,1.6171,1.6171,1000000.0
2008-06-23 04:26:00,1.6171,1.6171,1.6166,1.6171,192699997.0
2008-06-23 04:27:00,1.6171,1.6171,1.6171,1.6171,9000000.0
2008-06-23 04:28:00,1.6171,1.6171,1.6171,1.6171,152000000.0
2008-06-23 04:29:00,1.6171,1.6171,1.6171,1.6171,1000000.0
2008-06-23 04:30:00,1.6169,1.6171,1.6169,1.6171,26500001.0
2008-06-23 04:31:00,1.6171,1.6171,1.6171,1.6171,104000000.0
2008-06-23 04:32:00,1.6171,1.6171,1.61695,1.61695,218400000.0
2008-06-23 04:33:00,1.6171,1.6171,1.61675,1.6171,5000000.0
2008-06-23 04:34:00,1.6171,1.6171,1.6171,1.6171,4000000.0
2008-06-23 04:35:00,1.617,1.6171,1.617,1.6171,3000000.0
2008-06-23 04:36:00,1.6171,1.6171,1.6168,1.6168,3000000.0
2008-06-23 04:37:00,1.6171,1.6171,1.6171,1.6171,2000000.0
2008-06-23 04:38:00,1.6171,1.6171,1.6171,1.6171,1000000.0
2008-06-23 04:39:00,1.6171,1.6171,1.6171,1.6171,5000000.0
2008-06-23 04:40:00,1.6171,1.6171,1.6171,1.6171,1000000.0
2008-06-23 04:41:00,1.617,1.6171,1.617,1.6171,4300000.0
2008-06-23 04:42:00,1.6168,1.6171,1.6168,1.6171,2000000.0
2008-06-23 04:43:00,1.6171,1.6171,1.6171,1.6171,2000000.0
2008-06-23 04:44:00,1.6171,1.6171,1.6171,1.6171,1000000.0
2008-06-23 04:45:00,1.61674,1.61706,1.61666,1.61666,30500000.0
2008-06-23 04:46:00,1.61685,1.6171,1.61685,1.6171,26700000.0
2008-06-23 04:47:00,1.6171,1.6171,1.6171,1.6171,1000000.0
2008-06-23 04:48:00,1.6171,1.6171,1.6169,1.6169,21200000.0
2008-06-23 04:49:00,1.6169,1.6169,1.61685,1.61685,15800000.0
2008-06-23 04:50:00,1.61645,1.61685,1.61645,1.61685,29500000.0
2008-06-23 04:51:00,1.61685,1.61685,1.61685,1.61685,4000000.0
2008-06-23 04:52:00,1.61685,1.61685,1.61685,1.61685,1000000.0
2008-06-23 04:53:00,1.61687,1.61687,1.61653,1.61655,25600000.0
2008-06-23 04:54:00,1.61685,1.61685,1.61685,1.61685,1000000.0
2008-06-23 04:55:00,1.61685,1.61685,1.6167,1.61685,41600000.0
2008-06-23 04:56:00,1.61685,1.61685,1.6166,1.61685,59000000.0
2008-06-23 04:57:00,1.61685,1.61685,1.6165,1.6165,137700000.0
2008-06-23 04:58:00,1.6165,1.6166,1.6165,1.6166,34200000.0
2008-06-23 04:59:00,1.6166,1.6166,1.6166,1.6166,18000000.0
2008-06-23 05:00:00,1.6166,1.6166,1.61645,1.61645,6900000.0
2008-06-23 05:01:00,1.61645,1.6166,1.61645,1.6166,29400000.0
2008-06-23 05:02:00,1.6166,1.6166,1.6165,1.6165,73500000.0
2008-06-23 05:03:00,1.6165,1.6165,1.6165,1.6165,741699968.0
2008-06-23 05:04:00,1.6165,1.6167,1.6165,1.61655,184199997.0
2008-06-23 05:05:00,1.61655,1.61655,1.61655,1.61655,4000000.0
2008-06-23 05:06:00,1.61655,1.6166,1.61655,1.6166,29500000.0
2008-06-23 05:07:00,1.6166,1.6167,1.6166,1.6166,108000000.0
2008-06-23 05:08:00,1.6166,1.6167,1.6166,1.61665,21400000.0
2008-06-23 05:09:00,1.61665,1.61665,1.61665,1.61665,11000000.0
2008-06-23 05:10:00,1.61665,1.61665,1.6166,1.6166,59500000.0
2008-06-23 05:11:00,1.6166,1.61665,1.6166,1.61665,7800000.0
2008-06-23 05:12:00,1.6166,1.61665,1.6166,1.61665,22400000.0
2008-06-23 05:13:00,1.61665,1.61665,1.6165,1.6165,5300000.0
2008-06-23 05:14:00,1.6165,1.6165,1.6165,1.6165,21900000.0
2008-06-23 05:15:00,1.6164,1.61665,1.6164,1.61665,8100000.0
2008-06-23 05:16:00,1.61665,1.61665,1.61665,1.61665,4000000.0
2008-06-23 05:17:00,1.6165,1.61665,1.6164,1.61665,46200000.0
2008-06-23 05:18:00,1.61665,1.61665,1.61665,1.61665,10000000.0
2008-06-23 05:19:00,1.61665,1.61665,1.6166,1.6166,8300000.0
2008-06-23 05:20:00,1.61645,1.6166,1.61645,1.6166,10600000.0
2008-06-23 05:21:00,1.6166,1.61665,1.6166,1.6166,85600000.0
2008-06-23 05:22:00,1.6166,1.6166,1.6166,1.6166,11800000.0
2008-06-23 05:23:00,1.6166,1.6166,1.6166,1.6166,36600000.0
2008-06-23 05:24:00,1.6166,1.6166,1.6166,1.6166,31000000.0
2008-06-23 05:25:00,1.6166,1.6167,1.6166,1.61665,27100000.0
2008-06-23 05:26:00,1.6166,1.6166,1.6166,1.6166,9900000.0
2008-06-23 05:27:00,1.6166,1.61675,1.6166,1.61675,78300000.0
2008-06-23 05:28:00,1.61675,1.6168,1.61675,1.6168,7200000.0
2008-06-23 05:29:00,1.6168,1.6168,1.6167,1.61675,21500000.0
2008-06-23 05:30:00,1.6168,1.61695,1.61675,1.61675,89400000.0
2008-06-23 05:31:00,1.61675,1.61675,1.61675,1.61675,3000000.0
2008-06-23 05:32:00,1.61675,1.61675,1.6166,1.6166,31000000.0
2008-06-23 05:33:00,1.61661,1.61671,1.61654,1.61665,50900000.0
2008-06-23 05:34:00,1.61655,1.6166,1.61655,1.6166,8500000.0
2008-06-23 05:35:00,1.6166,1.6166,1.6166,1.6166,16500000.0
2008-06-23 05:36:00,1.61645,1.6166,1.61645,1.6166,5900000.0
2008-06-23 05:37:00,1.6166,1.6166,1.6166,1.6166,36300000.0
2008-06-23 05:38:00,1.61645,1.61645,1.61645,1.61645,1000000.0
2008-06-23 05:39:00,1.6165,1.61675,1.6165,1.61675,39100000.0
2008-06-23 05:40:00,1.61675,1.61675,1.6165,1.61675,33299999.0
2008-06-23 05:41:00,1.61675,1.61675,1.61675,1.61675,1000000.0
2008-06-23 05:42:00,1.61675,1.61675,1.61675,1.61675,3000000.0
2008-06-23 05:43:00,1.61675,1.61675,1.61675,1.61675,2000000.0
2008-06-23 05:44:00,1.6165,1.6165,1.61645,1.61645,25100000.0
2008-06-23 05:45:00,1.61645,1.61645,1.61645,1.61645,4500000.0
2008-06-23 05:46:00,1.61645,1.61645,1.61645,1.61645,9000000.0
2008-06-23 05:47:00,1.61645,1.61645,1.61645,1.61645,1900000.0
2008-06-23 05:48:00,1.61645,1.61645,1.61645,1.61645,14200000.0
2008-06-23 05:49:00,1.61675,1.61675,1.61675,1.61675,5000000.0
2008-06-23 05:50:00,1.61636,1.61676,1.61636,1.61657,35700000.0
2008-06-23 05:51:00,1.6167,1.61675,1.6167,1.61675,10900000.0
2008-06-23 05:52:00,1.61675,1.61675,1.6167,1.6167,44500000.0
2008-06-23 05:53:00,1.61675,1.61675,1.6167,1.6167,12800000.0
2008-06-23 05:54:00,1.6167,1.6167,1.6167,1.6167,2000000.0
2008-06-23 05:55:00,1.6167,1.6167,1.6167,1.6167,1000000.0
2008-06-23 05:56:00,1.6162,1.61663,1.6162,1.61653,21700000.0
2008-06-23 05:57:00,1.6167,1.6167,1.61655,1.6167,9900000.0
2008-06-23 05:58:00,1.6167,1.6167,1.6167,1.6167,4200000.0
2008-06-23 05:59:00,1.6167,1.61675,1.6167,1.61675,37300000.0
2008-06-23 06:00:00,1.61675,1.61675,1.6167,1.6167,10400000.0
2008-06-23 06:01:00,1.6167,1.6167,1.6167,1.6167,7000000.0
2008-06-23 06:02:00,1.6167,1.6167,1.6167,1.6167,1000000.0
2008-06-23 06:03:00,1.6165,1.6166,1.6165,1.6166,26099999.0
2008-06-23 06:04:00,1.6166,1.6166,1.61655,1.61655,25700000.0
2008-06-23 06:05:00,1.6166,1.61668,1.61657,1.61668,21900000.0
2008-06-23 06:06:00,1.6165,1.61655,1.6165,1.6165,190199998.0
2008-06-23 06:07:00,1.61655,1.6167,1.61655,1.6167,10500000.0
2008-06-23 06:08:00,1.61609,1.61669,1.61609,1.61658,77700000.0
2008-06-23 06:09:00,1.6165,1.61655,1.6165,1.6165,71400000.0
2008-06-23 06:10:00,1.61655,1.61655,1.6165,1.61655,21700000.0
2008-06-23 06:11:00,1.6165,1.6167,1.6165,1.6167,21600000.0
2008-06-23 06:12:00,1.6167,1.6167,1.6167,1.6167,15000000.0
2008-06-23 06:13:00,1.6167,1.6167,1.6167,1.6167,1000000.0
2008-06-23 06:14:00,1.6167,1.6167,1.6167,1.6167,1000000.0
2008-06-23 06:15:00,1.61635,1.6165,1.61635,1.6165,8100000.0
2008-06-23 06:16:00,1.6165,1.6167,1.6165,1.6167,5300000.0
2008-06-23 06:17:00,1.61655,1.6167,1.61655,1.6167,7800000.0
2008-06-23 06:18:00,1.6167,1.6167,1.6167,1.6167,3000000.0
2008-06-23 06:19:00,1.6165,1.6167,1.6165,1.6167,114699997.0
2008-06-23 06:20:00,1.6167,1.6167,1.6167,1.6167,9000000.0
2008-06-23 06:21:00,1.61655,1.61655,1.6165,1.6165,22300000.0
2008-06-23 06:22:00,1.6165,1.6167,1.6165,1.6167,79999998.0
2008-06-23 06:23:00,1.6167,1.6168,1.6167,1.61675,134200002.0
2008-06-23 06:24:00,1.61675,1.61675,1.6167,1.6167,10000000.0
2008-06-23 06:25:00,1.6167,1.6174,1.6167,1.6174,95700000.0
2008-06-23 06:26:00,1.6174,1.6174,1.6174,1.6174,3600000.0
2008-06-23 06:27:00,1.6173,1.6173,1.6173,1.6173,58200000.0
2008-06-23 06:28:00,1.6173,1.6178,1.6173,1.61775,244800000.0
2008-06-23 06:29:00,1.61775,1.61775,1.61765,1.61765,25500000.0
2008-06-23 06:30:00,1.6177,1.6177,1.61765,1.61765,14800000.0
2008-06-23 06:31:00,1.61765,1.6177,1.6175,1.61765,55100000.0
2008-06-23 06:32:00,1.61765,1.61765,1.6174,1.61765,89399999.0
2008-06-23 06:33:00,1.61765,1.61765,1.61765,1.61765,4000000.0
2008-06-23 06:34:00,1.61765,1.6177,1.61765,1.6177,40800000.0
2008-06-23 06:35:00,1.6177,1.6178,1.6174,1.61775,159300000.0
2008-06-23 06:36:00,1.61775,1.61775,1.6174,1.61775,28400000.0
2008-06-23 06:37:00,1.61775,1.61775,1.61775,1.61775,11000000.0
2008-06-23 06:38:00,1.61775,1.61775,1.61775,1.61775,14000000.0
2008-06-23 06:39:00,1.61775,1.61775,1.61775,1.61775,7000000.0
2008-06-23 06:40:00,1.61775,1.61775,1.61775,1.61775,10000000.0
2008-06-23 06:41:00,1.61775,1.6178,1.61775,1.6178,9400000.0
2008-06-23 06:42:00,1.6178,1.61785,1.61775,1.61775,33600000.0
2008-06-23 06:43:00,1.61775,1.61775,1.61775,1.61775,9000000.0
2008-06-23 06:44:00,1.61775,1.61775,1.61735,1.6174,43399999.0
2008-06-23 06:45:00,1.61735,1.6178,1.6173,1.6178,123100000.0
2008-06-23 06:46:00,1.6178,1.6178,1.6173,1.6178,64400000.0
2008-06-23 06:47:00,1.6178,1.6178,1.6178,1.6178,18000000.0
2008-06-23 06:48:00,1.6178,1.6178,1.6178,1.6178,9600000.0
2008-06-23 06:49:00,1.6178,1.6178,1.6178,1.6178,3600000.0
2008-06-23 06:50:00,1.6178,1.6178,1.6178,1.6178,7200000.0
2008-06-23 06:51:00,1.6178,1.6178,1.6178,1.6178,1200000.0
2008-06-23 06:52:00,1.6178,1.6178,1.6173,1.6173,168400001.0
2008-06-23 06:53:00,1.6173,1.61735,1.6173,1.6173,686700009.0
2008-06-23 06:54:00,1.6173,1.6173,1.6173,1.6173,405000009.0
2008-06-23 06:55:00,1.6173,1.61745,1.6173,1.61745,41000000.0
2008-06-23 06:56:00,1.61747,1.61766,1.61718,1.61766,18400000.0
2008-06-23 06:57:00,1.6173,1.61745,1.6173,1.61745,531500015.0
2008-06-23 06:58:00,1.6174,1.6175,1.6174,1.61745,9500000.0
2008-06-23 06:59:00,1.6174,1.6175,1.6174,1.6175,194900002.0
2008-06-23 07:00:00,1.6175,1.6175,1.6171,1.61745,133199999.0
2008-06-23 07:01:00,1.61745,1.6176,1.6171,1.61755,89499999.0
2008-06-23 07:02:00,1.61755,1.61755,1.6171,1.6173,107299999.0
2008-06-23 07:03:00,1.6173,1.6173,1.61655,1.61655,141700000.0
2008-06-23 07:04:00,1.61655,1.6166,1.616,1.616,157200001.0
2008-06-23 07:05:00,1.6161,1.6162,1.6161,1.6161,77400000.0
2008-06-23 07:06:00,1.6161,1.6161,1.6156,1.616,229199999.0
2008-06-23 07:07:00,1.616,1.616,1.61595,1.61595,76800000.0
2008-06-23 07:08:00,1.61595,1.616,1.6159,1.6159,98400000.0
2008-06-23 07:09:00,1.6159,1.616,1.61585,1.616,46600000.0
2008-06-23 07:10:00,1.6162,1.6163,1.61575,1.6163,238699998.0
2008-06-23 07:11:00,1.6163,1.6164,1.6162,1.6164,569900002.0
2008-06-23 07:12:00,1.6164,1.6164,1.61625,1.6163,410100003.0
2008-06-23 07:13:00,1.6163,1.6163,1.61625,1.61625,30300000.0
2008-06-23 07:14:00,1.61625,1.61625,1.61625,1.61625,9800000.0
2008-06-23 07:15:00,1.61625,1.61625,1.61625,1.61625,8000000.0
2008-06-23 07:16:00,1.61625,1.61625,1.61625,1.61625,8000000.0
2008-06-23 07:17:00,1.6161,1.6162,1.6161,1.6162,43799999.0
2008-06-23 07:18:00,1.6162,1.6162,1.61615,1.6162,230700000.0
2008-06-23 07:19:00,1.6162,1.6162,1.6162,1.6162,226100008.0
2008-06-23 07:20:00,1.61625,1.6165,1.61625,1.61635,82100000.0
2008-06-23 07:21:00,1.61635,1.6165,1.61635,1.61645,195200000.0
2008-06-23 07:22:00,1.61645,1.61645,1.61645,1.61645,10000000.0
2008-06-23 07:23:00,1.61645,1.6166,1.61645,1.6165,123800000.0
2008-06-23 07:24:00,1.6165,1.6165,1.6165,1.6165,8000000.0
2008-06-23 07:25:00,1.6165,1.6177,1.6163,1.6165,184499999.0
2008-06-23 07:26:00,1.6165,1.6169,1.6162,1.61685,289400000.0
2008-06-23 07:27:00,1.61685,1.617,1.61685,1.61685,78500000.0
2008-06-23 07:28:00,1.61685,1.6169,1.6162,1.61685,112300000.0
2008-06-23 07:29:00,1.61685,1.61685,1.6162,1.61635,158600002.0
2008-06-23 07:30:00,1.6163,1.61665,1.6163,1.6166,47500000.0
2008-06-23 07:31:00,1.61655,1.61665,1.6164,1.61645,70600000.0
2008-06-23 07:32:00,1.61645,1.61655,1.6164,1.6164,17700000.0
2008-06-23 07:33:00,1.6164,1.6167,1.6164,1.6164,177800001.0
2008-06-23 07:34:00,1.6164,1.617,1.6164,1.61645,91900000.0
2008-06-23 07:35:00,1.61645,1.61645,1.61645,1.61645,20400000.0
2008-06-23 07:36:00,1.61645,1.6169,1.61645,1.61685,35600000.0
2008-06-23 07:37:00,1.61685,1.61685,1.61615,1.6163,119899999.0
2008-06-23 07:38:00,1.6163,1.61635,1.6162,1.61625,105500000.0
2008-06-23 07:39:00,1.61605,1.61625,1.616,1.61625,59600000.0
2008-06-23 07:40:00,1.61625,1.61625,1.61625,1.61625,29000000.0
2008-06-23 07:41:00,1.61625,1.61625,1.61625,1.61625,43000000.0
2008-06-23 07:42:00,1.61625,1.61625,1.61625,1.61625,57000000.0
2008-06-23 07:43:00,1.61625,1.6163,1.61625,1.61625,69200000.0
2008-06-23 07:44:00,1.61625,1.61625,1.61625,1.61625,51000000.0
2008-06-23 07:45:00,1.61625,1.6164,1.61625,1.61635,210200001.0
2008-06-23 07:46:00,1.61635,1.61635,1.61635,1.61635,22000000.0
2008-06-23 07:47:00,1.61635,1.6164,1.6162,1.61635,35000000.0
2008-06-23 07:48:00,1.6164,1.6168,1.6164,1.61675,91700000.0
2008-06-23 07:49:00,1.61675,1.61675,1.61675,1.61675,20000000.0
2008-06-23 07:50:00,1.61675,1.61675,1.61675,1.61675,31200000.0
2008-06-23 07:51:00,1.616,1.6165,1.6159,1.6165,132799999.0
2008-06-23 07:52:00,1.61655,1.6168,1.61655,1.6168,110800000.0
2008-06-23 07:53:00,1.6168,1.6168,1.61675,1.6168,53200000.0
2008-06-23 07:54:00,1.6168,1.6171,1.6168,1.61705,117100000.0
2008-06-23 07:55:00,1.61705,1.6173,1.61675,1.61725,317299998.0
2008-06-23 07:56:00,1.61725,1.61745,1.61725,1.61735,306199998.0
2008-06-23 07:57:00,1.6174,1.6178,1.6174,1.6177,414100000.0
2008-06-23 07:58:00,1.6177,1.6177,1.61755,1.61755,124500000.0
2008-06-23 07:59:00,1.61755,1.61765,1.61745,1.61755,294699997.0
2008-06-23 08:00:00,1.6176,1.6176,1.6174,1.61745,158699999.0
2008-06-23 08:01:00,1.61745,1.61745,1.617,1.61725,479999993.0
2008-06-23 08:02:00,1.6173,1.6173,1.61725,1.61725,157200000.0
2008-06-23 08:03:00,1.61725,1.6176,1.61725,1.61745,252700000.0
2008-06-23 08:04:00,1.61745,1.6176,1.61745,1.61755,176700001.0
2008-06-23 08:05:00,1.61755,1.6177,1.61755,1.6176,135400000.0
2008-06-23 08:06:00,1.6176,1.61775,1.6176,1.61765,248600000.0
2008-06-23 08:07:00,1.61765,1.6179,1.61765,1.6178,292500000.0
2008-06-23 08:08:00,1.6178,1.6179,1.61775,1.6178,864699997.0
2008-06-23 08:09:00,1.6178,1.61785,1.6177,1.61775,671400000.0
2008-06-23 08:10:00,1.61775,1.61795,1.61775,1.61795,102800000.0
2008-06-23 08:11:00,1.61805,1.61815,1.618,1.618,113300001.0
2008-06-23 08:12:00,1.618,1.6182,1.618,1.6181,405100000.0
2008-06-23 08:13:00,1.6182,1.61825,1.6181,1.6181,137900000.0
2008-06-23 08:14:00,1.6181,1.61825,1.6181,1.6182,149900000.0
2008-06-23 08:15:00,1.6182,1.61835,1.61815,1.6183,169400001.0
2008-06-23 08:16:00,1.6183,1.6183,1.6181,1.6182,129800004.0
2008-06-23 08:17:00,1.6182,1.6182,1.61815,1.61815,42800000.0
2008-06-23 08:18:00,1.61815,1.6182,1.61785,1.61785,116000000.0
2008-06-23 08:19:00,1.61785,1.618,1.6177,1.6177,180000000.0
2008-06-23 08:20:00,1.6177,1.61775,1.61765,1.61765,159200000.0
2008-06-23 08:21:00,1.61765,1.6177,1.61765,1.6177,76400000.0
2008-06-23 08:22:00,1.6177,1.6182,1.6177,1.61805,235300000.0
2008-06-23 08:23:00,1.61805,1.61825,1.61805,1.6181,156800000.0
2008-06-23 08:24:00,1.6182,1.6182,1.61805,1.61815,187900000.0
2008-06-23 08:25:00,1.61815,1.61815,1.6179,1.61795,99100000.0
2008-06-23 08:26:00,1.61795,1.618,1.6177,1.6179,343400000.0
2008-06-23 08:27:00,1.6179,1.61805,1.61785,1.61805,270800000.0
2008-06-23 08:28:00,1.61805,1.6181,1.618,1.618,252400000.0
2008-06-23 08:29:00,1.6181,1.6181,1.61795,1.61795,77300000.0
2008-06-23 08:30:00,1.61795,1.618,1.61795,1.61795,50000000.0
2008-06-23 08:31:00,1.61795,1.6181,1.61795,1.61795,73900000.0
2008-06-23 08:32:00,1.61795,1.6181,1.6177,1.618,130700000.0
2008-06-23 08:33:00,1.618,1.61805,1.6178,1.61795,110600000.0
2008-06-23 08:34:00,1.61795,1.618,1.61775,1.6179,72100000.0
2008-06-23 08:35:00,1.6179,1.6181,1.6178,1.6179,225600000.0
2008-06-23 08:36:00,1.6179,1.6179,1.6176,1.6177,101700000.0
2008-06-23 08:37:00,1.6177,1.6177,1.6176,1.6177,163500000.0
2008-06-23 08:38:00,1.6177,1.61795,1.6176,1.6179,228600000.0
2008-06-23 08:39:00,1.6179,1.618,1.61785,1.61795,88400000.0
2008-06-23 08:40:00,1.61795,1.6182,1.61795,1.61805,298100000.0
2008-06-23 08:41:00,1.6181,1.6183,1.6179,1.6181,226200000.0
2008-06-23 08:42:00,1.618,1.6181,1.61795,1.61805,283400000.0
2008-06-23 08:43:00,1.61805,1.61815,1.61795,1.61815,162400000.0
2008-06-23 08:44:00,1.61815,1.61815,1.61815,1.61815,5200000.0
2008-06-23 08:45:00,1.61815,1.6182,1.6181,1.61815,254100000.0
2008-06-23 08:46:00,1.61815,1.61835,1.61815,1.6182,677900000.0
2008-06-23 08:47:00,1.6182,1.6186,1.6182,1.6185,588300000.0
2008-06-23 08:48:00,1.6185,1.6185,1.61845,1.61845,45300000.0
2008-06-23 08:49:00,1.61845,1.61845,1.61815,1.6182,164500000.0
2008-06-23 08:50:00,1.6182,1.61835,1.6182,1.61825,178200000.0
2008-06-23 08:51:00,1.6182,1.6183,1.6182,1.61825,73700000.0
2008-06-23 08:52:00,1.61825,1.61835,1.61825,1.6183,70099999.0
2008-06-23 08:53:00,1.6183,1.6183,1.6182,1.6182,234800000.0
2008-06-23 08:54:00,1.6182,1.6183,1.6182,1.6182,195100000.0
2008-06-23 08:55:00,1.6182,1.61825,1.618,1.61805,219000000.0
2008-06-23 08:56:00,1.61805,1.6181,1.618,1.6181,248400000.0
2008-06-23 08:57:00,1.618,1.6181,1.618,1.6181,181200000.0
2008-06-23 08:58:00,1.6181,1.6181,1.61805,1.6181,136800000.0
2008-06-23 08:59:00,1.6181,1.6184,1.6181,1.61815,179900000.0
2008-06-23 09:00:00,1.61815,1.6186,1.618,1.61845,1004000003.0
2008-06-23 09:01:00,1.61855,1.61855,1.6181,1.6182,828799998.0
2008-06-23 09:02:00,1.6182,1.6183,1.6179,1.6183,398200000.0
2008-06-23 09:03:00,1.6182,1.6183,1.618,1.61805,578199997.0
2008-06-23 09:04:00,1.61805,1.6182,1.618,1.6181,585200000.0
2008-06-23 09:05:00,1.61815,1.6183,1.618,1.6183,815100001.0
2008-06-23 09:06:00,1.6183,1.61835,1.6182,1.6183,579700004.0
2008-06-23 09:07:00,1.61825,1.6186,1.61825,1.6186,622000002.0
2008-06-23 09:08:00,1.6186,1.6188,1.61855,1.61875,533800000.0
2008-06-23 09:09:00,1.6188,1.6188,1.6185,1.6186,282600000.0
2008-06-23 09:10:00,1.6188,1.6189,1.61865,1.6188,571600000.0
2008-06-23 09:11:00,1.6188,1.6188,1.61875,1.61875,102000000.0
2008-06-23 09:12:00,1.61875,1.61875,1.6185,1.6186,238100000.0
2008-06-23 09:13:00,1.6186,1.6186,1.61825,1.6183,583799989.0
2008-06-23 09:14:00,1.6183,1.6184,1.61825,1.61835,150200000.0
2008-06-23 09:15:00,1.61835,1.61835,1.6182,1.61835,61000000.0
2008-06-23 09:16:00,1.61835,1.6184,1.61835,1.6184,58500000.0
2008-06-23 09:17:00,1.6184,1.6184,1.61835,1.61835,158700000.0
2008-06-23 09:18:00,1.61835,1.61835,1.6182,1.6183,268500000.0
2008-06-23 09:19:00,1.6183,1.6183,1.61825,1.61825,130800000.0
2008-06-23 09:20:00,1.61825,1.6183,1.61825,1.6183,46700000.0
2008-06-23 09:21:00,1.6183,1.6186,1.61825,1.61855,340100000.0
2008-06-23 09:22:00,1.6186,1.6186,1.6183,1.6183,261199996.0
2008-06-23 09:23:00,1.6184,1.6184,1.61825,1.61825,281799998.0
2008-06-23 09:24:00,1.61825,1.61825,1.61825,1.61825,31000000.0
2008-06-23 09:25:00,1.6183,1.6185,1.6183,1.61845,122300000.0
2008-06-23 09:26:00,1.61845,1.61845,1.6183,1.6183,33100000.0
2008-06-23 09:27:00,1.6183,1.6184,1.6183,1.61835,130600000.0
2008-06-23 09:28:00,1.6184,1.6186,1.61835,1.61835,241700000.0
2008-06-23 09:29:00,1.61835,1.6184,1.61835,1.6184,57600000.0
2008-06-23 09:30:00,1.6184,1.6185,1.61835,1.61845,84300000.0
2008-06-23 09:31:00,1.61845,1.61845,1.6183,1.6183,207900000.0
2008-06-23 09:32:00,1.6183,1.6183,1.61825,1.6183,211799999.0
2008-06-23 09:33:00,1.6184,1.6186,1.6182,1.61825,347200000.0
2008-06-23 09:34:00,1.61825,1.6185,1.6182,1.6184,515900000.0
2008-06-23 09:35:00,1.6184,1.6186,1.61835,1.6184,463000001.0
2008-06-23 09:36:00,1.6184,1.6185,1.61825,1.61835,298900001.0
2008-06-23 09:37:00,1.61835,1.61835,1.6182,1.6182,210200000.0
2008-06-23 09:38:00,1.61825,1.6185,1.6182,1.6184,219700000.0
2008-06-23 09:39:00,1.6184,1.6187,1.61835,1.61865,168700000.0
2008-06-23 09:40:00,1.6187,1.6189,1.6186,1.61875,285600000.0
2008-06-23 09:41:00,1.6186,1.6186,1.61835,1.61855,166900000.0
2008-06-23 09:42:00,1.6186,1.6187,1.6185,1.6185,331400001.0
2008-06-23 09:43:00,1.6185,1.6186,1.6185,1.6185,170800001.0
2008-06-23 09:44:00,1.61865,1.619,1.61855,1.61865,266400000.0
2008-06-23 09:45:00,1.61865,1.6188,1.61865,1.61875,284900000.0
2008-06-23 09:46:00,1.61875,1.6188,1.6187,1.6188,415299999.0
2008-06-23 09:47:00,1.6188,1.6188,1.61865,1.6188,383800000.0
2008-06-23 09:48:00,1.6188,1.6188,1.61865,1.6187,284300000.0
2008-06-23 09:49:00,1.6187,1.6188,1.61865,1.6187,259500000.0
2008-06-23 09:50:00,1.6187,1.6187,1.61865,1.6187,176500000.0
2008-06-23 09:51:00,1.6187,1.6188,1.6187,1.6187,513599999.0
2008-06-23 09:52:00,1.6187,1.6189,1.6187,1.61875,219000002.0
2008-06-23 09:53:00,1.61875,1.6191,1.61875,1.6191,417399998.0
2008-06-23 09:54:00,1.6191,1.6191,1.61905,1.61905,40100000.0
2008-06-23 09:55:00,1.6191,1.6194,1.6191,1.6193,332700000.0
2008-06-23 09:56:00,1.6193,1.6193,1.61905,1.6191,459400000.0
2008-06-23 09:57:00,1.6191,1.6191,1.6189,1.6191,152400000.0
2008-06-23 09:58:00,1.6191,1.6191,1.6188,1.61885,95800000.0
2008-06-23 09:59:00,1.61885,1.619,1.6177,1.61835,156200000.0
2008-06-23 10:00:00,1.61835,1.6189,1.6179,1.6186,395000000.0
2008-06-23 10:01:00,1.6186,1.6187,1.6183,1.6185,461800000.0
2008-06-23 10:02:00,1.61845,1.6185,1.6182,1.61835,341900000.0
2008-06-23 10:03:00,1.6184,1.6185,1.61825,1.61835,497900000.0
2008-06-23 10:04:00,1.61835,1.6186,1.61835,1.61845,878500000.0
2008-06-23 10:05:00,1.61845,1.6186,1.61845,1.61845,107400000.0
2008-06-23 10:06:00,1.61845,1.61855,1.61845,1.6185,406900000.0
2008-06-23 10:07:00,1.6185,1.6188,1.6185,1.61865,286500000.0
2008-06-23 10:08:00,1.61865,1.6191,1.61865,1.6191,425099998.0
2008-06-23 10:09:00,1.6191,1.6192,1.61895,1.61915,280200000.0
2008-06-23 10:10:00,1.61915,1.6199,1.6191,1.6198,610299998.0
2008-06-23 10:11:00,1.6198,1.61985,1.6195,1.6195,1084499999.0
2008-06-23 10:12:00,1.6195,1.6196,1.61935,1.6194,441799999.0
2008-06-23 10:13:00,1.6194,1.6196,1.61935,1.6195,561199998.0
2008-06-23 10:14:00,1.6195,1.6195,1.6194,1.6194,370199999.0
2008-06-23 10:15:00,1.6194,1.61965,1.61935,1.61965,755599997.0
2008-06-23 10:16:00,1.6197,1.6197,1.61955,1.61955,295000000.0
2008-06-23 10:17:00,1.61955,1.6196,1.61935,1.61935,192000000.0
2008-06-23 10:18:00,1.61935,1.61935,1.6192,1.61925,214799996.0
2008-06-23 10:19:00,1.61925,1.6194,1.61925,1.61935,313200000.0
2008-06-23 10:20:00,1.61935,1.62,1.61935,1.61995,651199996.0
2008-06-23 10:21:00,1.61995,1.61995,1.61955,1.6196,587200000.0
2008-06-23 10:22:00,1.61965,1.6198,1.6196,1.61965,516100002.0
2008-06-23 10:23:00,1.61965,1.61995,1.61965,1.6199,499099998.0
2008-06-23 10:24:00,1.6199,1.62,1.61985,1.61995,177200000.0
2008-06-23 10:25:00,1.61995,1.6201,1.6198,1.62005,264800000.0
2008-06-23 10:26:00,1.62005,1.6201,1.61985,1.6199,669200000.0
2008-06-23 10:27:00,1.6199,1.62,1.6198,1.6199,1886699985.0
2008-06-23 10:28:00,1.6199,1.6199,1.6196,1.6197,513400001.0
2008-06-23 10:29:00,1.6197,1.6199,1.6197,1.61975,703599993.0
2008-06-23 10:30:00,1.61975,1.61975,1.6196,1.61975,131500000.0
2008-06-23 10:31:00,1.61975,1.61975,1.61975,1.61975,50000000.0
2008-06-23 10:32:00,1.61975,1.61975,1.6194,1.61955,93900000.0
2008-06-23 10:33:00,1.61955,1.6197,1.61955,1.61965,42200000.0
2008-06-23 10:34:00,1.61965,1.6197,1.6195,1.61965,39700000.0
2008-06-23 10:35:00,1.61965,1.61965,1.6195,1.61965,113600000.0
2008-06-23 10:36:00,1.61965,1.6197,1.61965,1.61965,71600000.0
2008-06-23 10:37:00,1.61965,1.61965,1.61965,1.61965,22000000.0
2008-06-23 10:38:00,1.61965,1.61965,1.61965,1.61965,46000000.0
2008-06-23 10:39:00,1.61965,1.61965,1.61945,1.6195,174200000.0
2008-06-23 10:40:00,1.6195,1.6196,1.6194,1.61955,293100000.0
2008-06-23 10:41:00,1.61955,1.61955,1.61955,1.61955,28000000.0
2008-06-23 10:42:00,1.61955,1.61955,1.61955,1.61955,46000000.0
2008-06-23 10:43:00,1.61955,1.61955,1.61935,1.61935,123300000.0
2008-06-23 10:44:00,1.61935,1.61935,1.6191,1.61915,676899999.0
2008-06-23 10:45:00,1.61915,1.6192,1.6191,1.61915,208200000.0
2008-06-23 10:46:00,1.61915,1.61915,1.6191,1.61915,24400000.0
2008-06-23 10:47:00,1.61915,1.61915,1.6189,1.619,122800000.0
2008-06-23 10:48:00,1.619,1.6191,1.619,1.619,384900000.0
2008-06-23 10:49:00,1.619,1.61905,1.619,1.619,161200000.0
2008-06-23 10:50:00,1.619,1.6191,1.619,1.619,658000000.0
2008-06-23 10:51:00,1.619,1.619,1.619,1.619,431700000.0
2008-06-23 10:52:00,1.619,1.619,1.619,1.619,252600000.0
2008-06-23 10:53:00,1.619,1.6191,1.61875,1.61875,371499999.0
2008-06-23 10:54:00,1.61875,1.6188,1.6186,1.6188,427800001.0
2008-06-23 10:55:00,1.6188,1.6189,1.6188,1.6188,455700000.0
2008-06-23 10:56:00,1.6188,1.619,1.6188,1.6189,558099999.0
2008-06-23 10:57:00,1.6189,1.6191,1.6189,1.61905,425900000.0
2008-06-23 10:58:00,1.61905,1.6193,1.61905,1.61915,178600000.0
2008-06-23 10:59:00,1.619,1.6191,1.61895,1.619,254800000.0
2008-06-23 11:00:00,1.619,1.6192,1.619,1.619,455000000.0
2008-06-23 11:01:00,1.619,1.6193,1.619,1.6192,592600000.0
2008-06-23 11:02:00,1.6192,1.6192,1.61895,1.61895,74000000.0
2008-06-23 11:03:00,1.61895,1.61895,1.61875,1.61875,78900000.0
2008-06-23 11:04:00,1.61875,1.6189,1.61875,1.6189,121100000.0
2008-06-23 11:05:00,1.6189,1.6191,1.6188,1.61905,278900000.0
2008-06-23 11:06:00,1.61905,1.6191,1.61905,1.61905,90100000.0
2008-06-23 11:07:00,1.61905,1.6191,1.61905,1.61905,72700000.0
2008-06-23 11:08:00,1.61905,1.6191,1.61905,1.61905,36000000.0
2008-06-23 11:09:00,1.61905,1.61905,1.61875,1.6189,317200000.0
2008-06-23 11:10:00,1.6189,1.6189,1.61885,1.6189,361400000.0
2008-06-23 11:11:00,1.61885,1.619,1.61885,1.61885,195000000.0
2008-06-23 11:12:00,1.61885,1.61885,1.6187,1.6187,56000000.0
2008-06-23 11:13:00,1.6187,1.6188,1.6187,1.61875,149600000.0
2008-06-23 11:14:00,1.61875,1.61875,1.61855,1.61855,378000000.0
2008-06-23 11:15:00,1.61855,1.6189,1.61855,1.6188,282300000.0
2008-06-23 11:16:00,1.6188,1.6188,1.61875,1.61875,60300000.0
2008-06-23 11:17:00,1.61875,1.6189,1.61875,1.61885,269500000.0
2008-06-23 11:18:00,1.61885,1.6189,1.61885,1.6189,411800000.0
2008-06-23 11:19:00,1.6189,1.6189,1.61885,1.61885,165200000.0
2008-06-23 11:20:00,1.61885,1.619,1.6188,1.619,564900000.0
2008-06-23 11:21:00,1.619,1.619,1.61895,1.61895,104900000.0
2008-06-23 11:22:00,1.61895,1.619,1.61895,1.61895,78100000.0
2008-06-23 11:23:00,1.61895,1.619,1.61895,1.61895,15000000.0
2008-06-23 11:24:00,1.61895,1.6191,1.61895,1.61905,123900000.0
2008-06-23 11:25:00,1.61905,1.6191,1.61905,1.61905,87800000.0
2008-06-23 11:26:00,1.61905,1.6191,1.61895,1.61895,479100000.0
2008-06-23 11:27:00,1.61895,1.619,1.61895,1.61895,52400000.0
2008-06-23 11:28:00,1.61895,1.61895,1.61865,1.6189,82000000.0
2008-06-23 11:29:00,1.6189,1.6191,1.61885,1.619,128400000.0
2008-06-23 11:30:00,1.61895,1.6191,1.61895,1.61905,113500000.0
2008-06-23 11:31:00,1.61905,1.6191,1.619,1.6191,67400000.0
2008-06-23 11:32:00,1.6191,1.6192,1.61905,1.61905,58000000.0
2008-06-23 11:33:00,1.61905,1.6191,1.61905,1.61905,57600000.0
2008-06-23 11:34:00,1.61905,1.61905,1.61885,1.61885,25500000.0
2008-06-23 11:35:00,1.61885,1.61885,1.61885,1.61885,16000000.0
2008-06-23 11:36:00,1.61885,1.6189,1.61885,1.6189,9800000.0
2008-06-23 11:37:00,1.6189,1.619,1.6189,1.61895,79600000.0
2008-06-23 11:38:00,1.61895,1.6193,1.61895,1.6193,102600000.0
2008-06-23 11:39:00,1.6193,1.6193,1.61895,1.619,146600000.0
2008-06-23 11:40:00,1.61895,1.6191,1.61885,1.61905,114400000.0
2008-06-23 11:41:00,1.61905,1.6194,1.61905,1.6194,169700000.0
2008-06-23 11:42:00,1.6194,1.6196,1.61935,1.61955,84500000.0
2008-06-23 11:43:00,1.61955,1.61955,1.61935,1.61935,94100000.0
2008-06-23 11:44:00,1.61915,1.6193,1.61895,1.6192,113600000.0
2008-06-23 11:45:00,1.6192,1.6192,1.6189,1.6191,159200000.0
2008-06-23 11:46:00,1.6191,1.6193,1.61905,1.6193,127300000.0
2008-06-23 11:47:00,1.61925,1.6195,1.61925,1.6194,117700000.0
2008-06-23 11:48:00,1.6194,1.6194,1.6194,1.6194,21000000.0
2008-06-23 11:49:00,1.61935,1.6194,1.61925,1.61935,72600000.0
2008-06-23 11:50:00,1.61935,1.6195,1.61935,1.6195,125500000.0
2008-06-23 11:51:00,1.6195,1.6197,1.61945,1.6197,252400000.0
2008-06-23 11:52:00,1.6197,1.6199,1.6195,1.61955,313800000.0
2008-06-23 11:53:00,1.61955,1.61955,1.6193,1.6195,57200000.0
2008-06-23 11:54:00,1.6195,1.61965,1.6195,1.6196,59600000.0
2008-06-23 11:55:00,1.6196,1.6198,1.6195,1.6197,197700000.0
2008-06-23 11:56:00,1.61975,1.61985,1.6197,1.6198,34800000.0
2008-06-23 11:57:00,1.6198,1.61985,1.61955,1.61965,72500000.0
2008-06-23 11:58:00,1.6196,1.6198,1.61955,1.61955,288600000.0
2008-06-23 11:59:00,1.61955,1.61995,1.61955,1.6199,136800000.0
2008-06-23 12:00:00,1.6199,1.6203,1.6199,1.6203,164100000.0
2008-06-23 12:01:00,1.6203,1.62035,1.62015,1.62015,118900000.0
2008-06-23 12:02:00,1.62015,1.6202,1.6201,1.6202,84200000.0
2008-06-23 12:03:00,1.6202,1.6202,1.61985,1.62,150200000.0
2008-06-23 12:04:00,1.6199,1.6201,1.61975,1.6198,110200000.0
2008-06-23 12:05:00,1.6197,1.6199,1.6197,1.61975,77700000.0
2008-06-23 12:06:00,1.61975,1.6199,1.6197,1.6199,66000000.0
2008-06-23 12:07:00,1.6198,1.61985,1.61975,1.61975,87900000.0
2008-06-23 12:08:00,1.6198,1.62,1.61975,1.62,118000000.0
2008-06-23 12:09:00,1.6201,1.6201,1.61995,1.62,37900000.0
2008-06-23 12:10:00,1.62,1.6201,1.61995,1.62,42400000.0
2008-06-23 12:11:00,1.62,1.62,1.62,1.62,22200000.0
2008-06-23 12:12:00,1.62,1.6203,1.62,1.62015,270900000.0
2008-06-23 12:13:00,1.6202,1.6205,1.62005,1.62045,379400000.0
2008-06-23 12:14:00,1.6205,1.6211,1.62045,1.6211,307100000.0
2008-06-23 12:15:00,1.6211,1.6214,1.621,1.62115,226100000.0
2008-06-23 12:16:00,1.62115,1.62125,1.621,1.621,194700000.0
2008-06-23 12:17:00,1.621,1.6211,1.62095,1.621,95800000.0
2008-06-23 12:18:00,1.62095,1.6211,1.6209,1.621,70400000.0
2008-06-23 12:19:00,1.621,1.6213,1.621,1.62115,122100000.0
2008-06-23 12:20:00,1.62115,1.6213,1.621,1.6212,86200000.0
2008-06-23 12:21:00,1.6212,1.6212,1.62115,1.62115,176300000.0
2008-06-23 12:22:00,1.62115,1.62115,1.62095,1.621,72400000.0
2008-06-23 12:23:00,1.621,1.6212,1.6208,1.62085,136500000.0
2008-06-23 12:24:00,1.62085,1.6209,1.62085,1.62085,42000000.0
2008-06-23 12:25:00,1.62085,1.62085,1.6207,1.6207,26900000.0
2008-06-23 12:26:00,1.6207,1.6207,1.6203,1.62045,60000000.0
2008-06-23 12:27:00,1.62045,1.62045,1.62025,1.6203,30800000.0
2008-06-23 12:28:00,1.6203,1.6203,1.62025,1.62025,66400000.0
2008-06-23 12:29:00,1.62025,1.6203,1.62005,1.62005,104300000.0
2008-06-23 12:30:00,1.62005,1.62005,1.61985,1.6199,55300000.0
2008-06-23 12:31:00,1.6199,1.62,1.6199,1.6199,102800000.0
2008-06-23 12:32:00,1.6199,1.62,1.61975,1.6199,100800000.0
2008-06-23 12:33:00,1.61985,1.6201,1.61985,1.62005,53200000.0
2008-06-23 12:34:00,1.6201,1.6202,1.62,1.6201,124900000.0
2008-06-23 12:35:00,1.6201,1.6201,1.6201,1.6201,23000000.0
2008-06-23 12:36:00,1.6201,1.6202,1.6201,1.6202,32200000.0
2008-06-23 12:37:00,1.6202,1.6202,1.62015,1.62015,20200000.0
2008-06-23 12:38:00,1.62015,1.62015,1.62015,1.62015,9000000.0
2008-06-23 12:39:00,1.62015,1.62015,1.62,1.62,11800000.0
2008-06-23 12:40:00,1.62,1.62,1.61995,1.61995,36600000.0
2008-06-23 12:41:00,1.61995,1.6202,1.61995,1.62015,96600000.0
2008-06-23 12:42:00,1.62015,1.62015,1.6199,1.6199,18800000.0
2008-06-23 12:43:00,1.62,1.62,1.6199,1.62,16500000.0
2008-06-23 12:44:00,1.6199,1.62,1.6199,1.61995,58500000.0
2008-06-23 12:45:00,1.61995,1.6201,1.6199,1.61995,137200000.0
2008-06-23 12:46:00,1.61995,1.62005,1.61995,1.62005,36500000.0
2008-06-23 12:47:00,1.62005,1.6203,1.62,1.62015,127500000.0
2008-06-23 12:48:00,1.62015,1.62015,1.62015,1.62015,9000000.0
2008-06-23 12:49:00,1.62015,1.6202,1.62015,1.6202,15400000.0
2008-06-23 12:50:00,1.6202,1.6203,1.62015,1.62025,133400000.0
2008-06-23 12:51:00,1.62025,1.6203,1.62025,1.62025,72700000.0
2008-06-23 12:52:00,1.62025,1.62025,1.62025,1.62025,43600000.0
2008-06-23 12:53:00,1.62025,1.6203,1.62025,1.6203,59000000.0
2008-06-23 12:54:00,1.6203,1.6204,1.6202,1.6203,530500000.0
2008-06-23 12:55:00,1.6203,1.6204,1.62015,1.6202,718800000.0
2008-06-23 12:56:00,1.6202,1.6203,1.62015,1.6202,421300000.0
2008-06-23 12:57:00,1.6202,1.6203,1.62015,1.6202,189800000.0
2008-06-23 12:58:00,1.62015,1.6204,1.62015,1.6203,459700000.0
2008-06-23 12:59:00,1.6203,1.6206,1.6203,1.62055,349300000.0
2008-06-23 13:00:00,1.62055,1.6206,1.62055,1.62055,28500000.0
2008-06-23 13:01:00,1.62055,1.62055,1.62055,1.62055,7000000.0
2008-06-23 13:02:00,1.62055,1.6206,1.6205,1.6205,176200000.0
2008-06-23 13:03:00,1.6205,1.6205,1.62045,1.62045,180700000.0
2008-06-23 13:04:00,1.62045,1.62045,1.62045,1.62045,2000000.0
2008-06-23 13:05:00,1.62045,1.62045,1.6203,1.62045,15000000.0
2008-06-23 13:06:00,1.62045,1.62045,1.6203,1.6203,14200000.0
2008-06-23 13:07:00,1.6203,1.62045,1.6203,1.62045,49700000.0
2008-06-23 13:08:00,1.62045,1.6205,1.62045,1.62045,18800000.0
2008-06-23 13:09:00,1.62045,1.6205,1.62025,1.62025,79500000.0
2008-06-23 13:10:00,1.62025,1.6203,1.62025,1.62025,9000000.0
2008-06-23 13:11:00,1.62025,1.6203,1.62025,1.62025,16600000.0
2008-06-23 13:12:00,1.62025,1.6203,1.6202,1.6202,55500000.0
2008-06-23 13:13:00,1.6202,1.6203,1.6202,1.6203,142900000.0
2008-06-23 13:14:00,1.6203,1.6206,1.6203,1.6206,288800000.0
2008-06-23 13:15:00,1.6206,1.6206,1.62045,1.62045,73200000.0
2008-06-23 13:16:00,1.6205,1.6206,1.62045,1.6206,149800000.0
2008-06-23 13:17:00,1.6206,1.6207,1.62055,1.6207,204400000.0
2008-06-23 13:18:00,1.6207,1.6207,1.6205,1.6206,48300000.0
2008-06-23 13:19:00,1.6206,1.6206,1.6206,1.6206,20300000.0
2008-06-23 13:20:00,1.62055,1.6206,1.62055,1.62055,37100000.0
2008-06-23 13:21:00,1.62055,1.62055,1.6204,1.6204,95400000.0
2008-06-23 13:22:00,1.6204,1.6205,1.6204,1.62045,136000000.0
2008-06-23 13:23:00,1.62045,1.62045,1.6202,1.6203,69700001.0
2008-06-23 13:24:00,1.6202,1.6204,1.6202,1.62035,316700000.0
2008-06-23 13:25:00,1.62035,1.62035,1.62035,1.62035,38000000.0
2008-06-23 13:26:00,1.62035,1.62035,1.62015,1.62035,38800000.0
2008-06-23 13:27:00,1.62035,1.6205,1.6203,1.6205,369700000.0
2008-06-23 13:28:00,1.6205,1.6206,1.6204,1.6206,261500000.0
2008-06-23 13:29:00,1.6206,1.6206,1.6206,1.6206,278400000.0
2008-06-23 13:30:00,1.6206,1.6206,1.6203,1.6205,437699999.0
2008-06-23 13:31:00,1.62045,1.6205,1.62045,1.62045,24400000.0
2008-06-23 13:32:00,1.6205,1.6207,1.62045,1.6206,327400000.0
2008-06-23 13:33:00,1.6206,1.6207,1.6205,1.62065,132500000.0
2008-06-23 13:34:00,1.62065,1.62065,1.6205,1.6205,282900001.0
2008-06-23 13:35:00,1.6205,1.6205,1.62045,1.62045,253000001.0
2008-06-23 13:36:00,1.62045,1.6205,1.62045,1.62045,15000000.0
2008-06-23 13:37:00,1.6205,1.6205,1.6204,1.6204,33400000.0
2008-06-23 13:38:00,1.6204,1.6205,1.6204,1.6204,256999999.0
2008-06-23 13:39:00,1.6204,1.6205,1.6204,1.6205,405800004.0
2008-06-23 13:40:00,1.6205,1.6205,1.6204,1.6204,94100000.0
2008-06-23 13:41:00,1.6204,1.6204,1.6204,1.6204,7000000.0
2008-06-23 13:42:00,1.6204,1.6204,1.6204,1.6204,6000000.0
2008-06-23 13:43:00,1.6204,1.6204,1.62035,1.62035,37400000.0
2008-06-23 13:44:00,1.62035,1.6204,1.62035,1.62035,42600000.0
2008-06-23 13:45:00,1.62035,1.6204,1.6202,1.6204,39000000.0
2008-06-23 13:46:00,1.6204,1.6204,1.6202,1.6203,131200000.0
2008-06-23 13:47:00,1.6202,1.6203,1.6202,1.6202,101300000.0
2008-06-23 13:48:00,1.6202,1.6203,1.6202,1.6203,66400000.0
2008-06-23 13:49:00,1.6203,1.6205,1.62025,1.62045,80100000.0
2008-06-23 13:50:00,1.62045,1.62045,1.62045,1.62045,5000000.0
2008-06-23 13:51:00,1.62045,1.6207,1.62045,1.6206,226100000.0
2008-06-23 13:52:00,1.6206,1.6211,1.6206,1.6211,184900000.0
2008-06-23 13:53:00,1.6211,1.6212,1.62105,1.62105,250000000.0
2008-06-23 13:54:00,1.62105,1.62105,1.62105,1.62105,14000000.0
2008-06-23 13:55:00,1.62105,1.62105,1.6206,1.62065,153400000.0
2008-06-23 13:56:00,1.6207,1.621,1.62065,1.621,115900000.0
2008-06-23 13:57:00,1.621,1.6213,1.621,1.6212,206000000.0
2008-06-23 13:58:00,1.6212,1.6214,1.62105,1.62135,253900000.0
2008-06-23 13:59:00,1.62135,1.6214,1.62115,1.6214,338900000.0
2008-06-23 14:00:00,1.6214,1.6218,1.6214,1.6218,361000000.0
2008-06-23 14:01:00,1.62175,1.62195,1.62175,1.6218,313400000.0
2008-06-23 14:02:00,1.6219,1.6219,1.6218,1.62185,107200000.0
2008-06-23 14:03:00,1.62185,1.6219,1.62185,1.62185,50300000.0
2008-06-23 14:04:00,1.62185,1.62195,1.62185,1.6219,36000000.0
2008-06-23 14:05:00,1.62185,1.6219,1.6218,1.6219,131900000.0
2008-06-23 14:06:00,1.6219,1.6223,1.6219,1.62215,188600000.0
2008-06-23 14:07:00,1.62215,1.62215,1.6219,1.6221,170700000.0
2008-06-23 14:08:00,1.6221,1.6223,1.6221,1.6223,493100000.0
2008-06-23 14:09:00,1.6223,1.6223,1.6221,1.6221,390500000.0
2008-06-23 14:10:00,1.6221,1.6222,1.6219,1.622,220800000.0
2008-06-23 14:11:00,1.622,1.6222,1.62195,1.6222,301400000.0
2008-06-23 14:12:00,1.6222,1.6223,1.6221,1.6222,201900000.0
2008-06-23 14:13:00,1.6222,1.6223,1.6222,1.6222,112300000.0
2008-06-23 14:14:00,1.6222,1.6223,1.62205,1.62225,308500000.0
2008-06-23 14:15:00,1.6222,1.6228,1.6222,1.6228,268900000.0
2008-06-23 14:16:00,1.6228,1.6228,1.6225,1.62265,230800000.0
2008-06-23 14:17:00,1.62265,1.6228,1.6226,1.6228,212100000.0
2008-06-23 14:18:00,1.6228,1.623,1.62275,1.62285,356900000.0
2008-06-23 14:19:00,1.6229,1.6229,1.62265,1.6229,147300000.0
2008-06-23 14:20:00,1.6229,1.623,1.62265,1.6228,264700000.0
2008-06-23 14:21:00,1.6228,1.6229,1.62275,1.62285,245100000.0
2008-06-23 14:22:00,1.6229,1.62295,1.6227,1.62285,172900000.0
2008-06-23 14:23:00,1.62285,1.6229,1.6224,1.62265,161000000.0
2008-06-23 14:24:00,1.62265,1.6227,1.62265,1.62265,100900000.0
2008-06-23 14:25:00,1.62265,1.6227,1.6224,1.6225,139500000.0
2008-06-23 14:26:00,1.6225,1.6228,1.6225,1.62265,198800000.0
2008-06-23 14:27:00,1.62265,1.62265,1.62245,1.6225,148100000.0
2008-06-23 14:28:00,1.6225,1.6228,1.6225,1.6227,152200000.0
2008-06-23 14:29:00,1.6227,1.6229,1.62265,1.62275,452600000.0
2008-06-23 14:30:00,1.62275,1.6229,1.62245,1.62245,228199998.0
2008-06-23 14:31:00,1.62245,1.6226,1.62245,1.6225,104000000.0
2008-06-23 14:32:00,1.6225,1.6225,1.62225,1.62225,125299999.0
2008-06-23 14:33:00,1.62225,1.6224,1.62225,1.6223,139000000.0
2008-06-23 14:34:00,1.62225,1.6223,1.62195,1.62215,185800000.0
2008-06-23 14:35:00,1.62215,1.6222,1.62195,1.62205,157200000.0
2008-06-23 14:36:00,1.62205,1.6223,1.62195,1.6222,180700000.0
2008-06-23 14:37:00,1.6222,1.6224,1.62195,1.62225,298700001.0
2008-06-23 14:38:00,1.62225,1.6223,1.6219,1.622,193400000.0
2008-06-23 14:39:00,1.622,1.6226,1.622,1.62245,321400000.0
2008-06-23 14:40:00,1.6225,1.6227,1.62245,1.6225,199400000.0
2008-06-23 14:41:00,1.6226,1.6226,1.62165,1.6217,298700000.0
2008-06-23 14:42:00,1.6217,1.6219,1.6217,1.62185,153900000.0
2008-06-23 14:43:00,1.62185,1.6222,1.62185,1.62195,114300000.0
2008-06-23 14:44:00,1.62195,1.62195,1.6217,1.62185,164500000.0
2008-06-23 14:45:00,1.6219,1.6222,1.62185,1.62195,344100000.0
2008-06-23 14:46:00,1.62195,1.6222,1.6219,1.62195,313500000.0
2008-06-23 14:47:00,1.62195,1.6221,1.62175,1.62175,283600000.0
2008-06-23 14:48:00,1.62175,1.6218,1.62175,1.62175,81500000.0
2008-06-23 14:49:00,1.62175,1.6218,1.62165,1.62165,130900000.0
2008-06-23 14:50:00,1.6217,1.622,1.6217,1.62185,229900000.0
2008-06-23 14:51:00,1.62185,1.62185,1.62185,1.62185,74000000.0
2008-06-23 14:52:00,1.62185,1.6221,1.62185,1.6221,151500000.0
2008-06-23 14:53:00,1.6221,1.6222,1.62205,1.62215,153600000.0
2008-06-23 14:54:00,1.62215,1.6222,1.6221,1.6221,104500000.0
2008-06-23 14:55:00,1.6221,1.6222,1.6221,1.6221,199900000.0
2008-06-23 14:56:00,1.6221,1.6222,1.6219,1.62195,144700000.0
2008-06-23 14:57:00,1.62195,1.622,1.62195,1.622,52500000.0
2008-06-23 14:58:00,1.622,1.6221,1.62195,1.622,127500000.0
2008-06-23 14:59:00,1.622,1.6222,1.622,1.6221,228400000.0
2008-06-23 15:00:00,1.6221,1.6223,1.622,1.622,176500000.0
2008-06-23 15:01:00,1.622,1.6221,1.622,1.6221,116400000.0
2008-06-23 15:02:00,1.6221,1.6223,1.62205,1.62225,602300004.0
2008-06-23 15:03:00,1.62225,1.6224,1.62195,1.62205,560500000.0
2008-06-23 15:04:00,1.62205,1.6221,1.62185,1.62185,119000000.0
2008-06-23 15:05:00,1.6219,1.6219,1.62165,1.6217,218700000.0
2008-06-23 15:06:00,1.62165,1.6219,1.62165,1.6219,748200004.0
2008-06-23 15:07:00,1.6219,1.622,1.62185,1.622,410100000.0
2008-06-23 15:08:00,1.622,1.6222,1.622,1.6221,653000001.0
2008-06-23 15:09:00,1.6221,1.6223,1.62195,1.6222,855100000.0
2008-06-23 15:10:00,1.6222,1.6223,1.6221,1.62225,191500001.0
2008-06-23 15:11:00,1.62225,1.62225,1.622,1.622,171900000.0
2008-06-23 15:12:00,1.622,1.6221,1.622,1.622,815300000.0
2008-06-23 15:13:00,1.622,1.6221,1.622,1.6221,598700000.0
2008-06-23 15:14:00,1.6221,1.6223,1.6221,1.62225,229900000.0
2008-06-23 15:15:00,1.62225,1.62225,1.62175,1.62175,404900000.0
2008-06-23 15:16:00,1.62175,1.6218,1.62165,1.62175,184500000.0
2008-06-23 15:17:00,1.62175,1.6218,1.62165,1.6217,157700000.0
2008-06-23 15:18:00,1.6217,1.6219,1.6217,1.6218,237600000.0
2008-06-23 15:19:00,1.6219,1.6219,1.62175,1.62175,528300000.0
2008-06-23 15:20:00,1.62175,1.6218,1.62175,1.6218,84200000.0
2008-06-23 15:21:00,1.6218,1.6219,1.6218,1.6219,284900000.0
2008-06-23 15:22:00,1.62185,1.6219,1.6218,1.62185,375100000.0
2008-06-23 15:23:00,1.62185,1.62185,1.62185,1.62185,5000000.0
2008-06-23 15:24:00,1.62185,1.62185,1.62185,1.62185,28200000.0
2008-06-23 15:25:00,1.62185,1.62185,1.62185,1.62185,30000000.0
2008-06-23 15:26:00,1.62185,1.6219,1.6218,1.6218,115200000.0
2008-06-23 15:27:00,1.6219,1.622,1.6218,1.622,306300000.0
2008-06-23 15:28:00,1.6219,1.6222,1.62185,1.6221,350000000.0
2008-06-23 15:29:00,1.62205,1.6221,1.62195,1.62195,276300000.0
2008-06-23 15:30:00,1.62195,1.62205,1.62165,1.6217,193200000.0
2008-06-23 15:31:00,1.6216,1.6221,1.6216,1.62195,737800001.0
2008-06-23 15:32:00,1.62195,1.622,1.6217,1.6217,425000001.0
2008-06-23 15:33:00,1.6217,1.6218,1.62155,1.6216,519600000.0
2008-06-23 15:34:00,1.6216,1.622,1.6216,1.6218,647200001.0
2008-06-23 15:35:00,1.6218,1.6219,1.62165,1.62185,553199999.0
2008-06-23 15:36:00,1.62185,1.6221,1.6217,1.622,625600002.0
2008-06-23 15:37:00,1.622,1.6223,1.62185,1.62205,354500001.0
2008-06-23 15:38:00,1.62205,1.6222,1.62205,1.62215,200800000.0
2008-06-23 15:39:00,1.62215,1.6222,1.62185,1.62205,384500000.0
2008-06-23 15:40:00,1.62205,1.6223,1.622,1.62215,422600002.0
2008-06-23 15:41:00,1.62215,1.62225,1.6219,1.6221,578500000.0
2008-06-23 15:42:00,1.6221,1.6224,1.622,1.62225,590599999.0
2008-06-23 15:43:00,1.62225,1.6223,1.62185,1.6219,456999999.0
2008-06-23 15:44:00,1.6219,1.6224,1.6219,1.6223,354900001.0
2008-06-23 15:45:00,1.62225,1.6227,1.6221,1.6226,568800000.0
2008-06-23 15:46:00,1.6226,1.6226,1.6222,1.62225,419100000.0
2008-06-23 15:47:00,1.6222,1.6222,1.622,1.622,398700000.0
2008-06-23 15:48:00,1.622,1.622,1.6216,1.62185,352099999.0
2008-06-23 15:49:00,1.6217,1.62185,1.62165,1.6217,290900000.0
2008-06-23 15:50:00,1.6217,1.622,1.6217,1.62185,337500000.0
2008-06-23 15:51:00,1.62185,1.62185,1.62145,1.62165,171500000.0
2008-06-23 15:52:00,1.62165,1.6217,1.62145,1.62145,444100000.0
2008-06-23 15:53:00,1.62145,1.6216,1.62145,1.62155,356700000.0
2008-06-23 15:54:00,1.6216,1.6217,1.62155,1.6216,378400000.0
2008-06-23 15:55:00,1.6216,1.6218,1.62155,1.6217,500200000.0
2008-06-23 15:56:00,1.6217,1.6218,1.62165,1.62165,310600000.0
2008-06-23 15:57:00,1.62165,1.6217,1.62165,1.62165,56700000.0
2008-06-23 15:58:00,1.62165,1.6218,1.6216,1.6216,515300000.0
2008-06-23 15:59:00,1.6216,1.6217,1.62145,1.62145,644400000.0
2008-06-23 16:00:00,1.62145,1.6215,1.62125,1.6214,913900000.0
2008-06-23 16:01:00,1.6214,1.6216,1.6214,1.6216,262300000.0
2008-06-23 16:02:00,1.6216,1.6218,1.6216,1.6217,441400000.0
2008-06-23 16:03:00,1.6217,1.6218,1.6217,1.62175,100800000.0
2008-06-23 16:04:00,1.62175,1.62175,1.6216,1.62165,205600000.0
2008-06-23 16:05:00,1.62155,1.6218,1.62155,1.6217,347400000.0
2008-06-23 16:06:00,1.62165,1.6217,1.6215,1.62165,235200000.0
2008-06-23 16:07:00,1.62165,1.6217,1.6215,1.62165,229800000.0
2008-06-23 16:08:00,1.62165,1.6217,1.6214,1.6216,284000000.0
2008-06-23 16:09:00,1.6216,1.6216,1.6214,1.62155,101600000.0
2008-06-23 16:10:00,1.62155,1.6216,1.62155,1.6216,173200000.0
2008-06-23 16:11:00,1.6216,1.6217,1.6215,1.6217,214600000.0
2008-06-23 16:12:00,1.62165,1.6217,1.62155,1.6216,343300000.0
2008-06-23 16:13:00,1.6216,1.6218,1.6216,1.6218,483700000.0
2008-06-23 16:14:00,1.6218,1.62225,1.6217,1.62225,505400001.0
2008-06-23 16:15:00,1.6223,1.6225,1.6222,1.62225,272800000.0
2008-06-23 16:16:00,1.62225,1.6225,1.6222,1.6223,469200000.0
2008-06-23 16:17:00,1.6223,1.6225,1.62225,1.6225,194200000.0
2008-06-23 16:18:00,1.6225,1.6227,1.62235,1.62265,780599998.0
2008-06-23 16:19:00,1.62265,1.6228,1.62255,1.6228,560200000.0
2008-06-23 16:20:00,1.6229,1.6229,1.62245,1.6226,343000001.0
2008-06-23 16:21:00,1.6226,1.6227,1.6224,1.6226,379100000.0
2008-06-23 16:22:00,1.6226,1.6231,1.62255,1.623,383600002.0
2008-06-23 16:23:00,1.623,1.6231,1.62285,1.62285,333200000.0
2008-06-23 16:24:00,1.62285,1.6231,1.62285,1.6231,484900000.0
2008-06-23 16:25:00,1.6231,1.6231,1.62265,1.62265,408700001.0
2008-06-23 16:26:00,1.62265,1.6228,1.6226,1.62265,390300000.0
2008-06-23 16:27:00,1.62265,1.6228,1.62265,1.62275,252000000.0
2008-06-23 16:28:00,1.62275,1.6228,1.6225,1.6226,228200000.0
2008-06-23 16:29:00,1.6226,1.6227,1.62245,1.62245,179300000.0
2008-06-23 16:30:00,1.62245,1.6227,1.62245,1.62265,531100001.0
2008-06-23 16:31:00,1.62265,1.62265,1.6224,1.6226,347700000.0
2008-06-23 16:32:00,1.62255,1.62255,1.6224,1.6224,149200000.0
2008-06-23 16:33:00,1.6224,1.6224,1.62215,1.62225,236300000.0
2008-06-23 16:34:00,1.62225,1.6226,1.62225,1.62255,284000000.0
2008-06-23 16:35:00,1.62255,1.6227,1.62255,1.6226,162400000.0
2008-06-23 16:36:00,1.6226,1.6226,1.6226,1.6226,475600000.0
2008-06-23 16:37:00,1.6226,1.6227,1.6226,1.62265,230600000.0
2008-06-23 16:38:00,1.62265,1.6227,1.6224,1.62255,247100000.0
2008-06-23 16:39:00,1.62255,1.62255,1.6224,1.6224,195400000.0
2008-06-23 16:40:00,1.6224,1.6227,1.6224,1.62255,316500000.0
2008-06-23 16:41:00,1.62255,1.6226,1.62255,1.62255,40400000.0
2008-06-23 16:42:00,1.62255,1.62255,1.62235,1.6224,136900000.0
2008-06-23 16:43:00,1.6224,1.6224,1.6223,1.62235,429000000.0
2008-06-23 16:44:00,1.62235,1.62235,1.62215,1.62215,200000000.0
2008-06-23 16:45:00,1.62215,1.6222,1.62215,1.62215,112500000.0
2008-06-23 16:46:00,1.62215,1.6223,1.62215,1.62215,225900000.0
2008-06-23 16:47:00,1.6221,1.6223,1.6221,1.6222,412300000.0
2008-06-23 16:48:00,1.6222,1.6224,1.6222,1.62235,305800000.0
2008-06-23 16:49:00,1.62235,1.6224,1.62225,1.62225,97100000.0
2008-06-23 16:50:00,1.62225,1.62225,1.6221,1.6221,28200000.0
2008-06-23 16:51:00,1.62225,1.62225,1.62195,1.62195,399300000.0
2008-06-23 16:52:00,1.62195,1.6221,1.62195,1.6221,289100000.0
2008-06-23 16:53:00,1.6221,1.6221,1.62205,1.62205,120900000.0
2008-06-23 16:54:00,1.62205,1.6222,1.62205,1.6222,287800000.0
2008-06-23 16:55:00,1.62215,1.6224,1.62215,1.6223,404700000.0
2008-06-23 16:56:00,1.6223,1.6227,1.6223,1.6226,262100000.0
2008-06-23 16:57:00,1.6226,1.6226,1.62245,1.6225,259300000.0
2008-06-23 16:58:00,1.62245,1.6229,1.62245,1.6229,255200001.0
2008-06-23 16:59:00,1.6229,1.623,1.62285,1.6229,590200000.0
2008-06-23 17:00:00,1.6229,1.6229,1.62265,1.6227,185800000.0
2008-06-23 17:01:00,1.6227,1.623,1.62265,1.62285,219700000.0
2008-06-23 17:02:00,1.62285,1.62355,1.62265,1.62345,536100000.0
2008-06-23 17:03:00,1.62345,1.6236,1.6233,1.6233,265900000.0
2008-06-23 17:04:00,1.6233,1.6234,1.62325,1.62325,308200000.0
2008-06-23 17:05:00,1.62325,1.62325,1.6228,1.6228,249500000.0
2008-06-23 17:06:00,1.6228,1.6231,1.62275,1.6231,257100000.0
2008-06-23 17:07:00,1.6231,1.6235,1.62305,1.62335,528700000.0
2008-06-23 17:08:00,1.62335,1.6235,1.62335,1.6234,374700000.0
2008-06-23 17:09:00,1.6234,1.6234,1.62305,1.6233,302000000.0
2008-06-23 17:10:00,1.6232,1.6233,1.62285,1.62285,279600000.0
2008-06-23 17:11:00,1.62285,1.6229,1.62265,1.6229,307800000.0
2008-06-23 17:12:00,1.6229,1.623,1.62275,1.62275,419600000.0
2008-06-23 17:13:00,1.62275,1.6229,1.62255,1.62275,556700000.0
2008-06-23 17:14:00,1.62275,1.623,1.6226,1.6226,377800000.0
2008-06-23 17:15:00,1.62275,1.62275,1.62235,1.62235,219200000.0
2008-06-23 17:16:00,1.62235,1.6225,1.6222,1.62235,408000002.0
2008-06-23 17:17:00,1.62235,1.6224,1.6222,1.62235,162300000.0
2008-06-23 17:18:00,1.62235,1.62235,1.6222,1.6222,629900000.0
2008-06-23 17:19:00,1.6222,1.6225,1.6222,1.62245,750500000.0
2008-06-23 17:20:00,1.62245,1.6227,1.6224,1.6227,679400000.0
2008-06-23 17:21:00,1.6227,1.6227,1.6227,1.6227,381400000.0
2008-06-23 17:22:00,1.6227,1.6228,1.6227,1.6228,524800004.0
2008-06-23 17:23:00,1.62275,1.6228,1.6227,1.62275,416000002.0
2008-06-23 17:24:00,1.6228,1.6229,1.6225,1.6227,478800000.0
2008-06-23 17:25:00,1.6227,1.623,1.6227,1.6229,368600000.0
2008-06-23 17:26:00,1.6229,1.6231,1.6229,1.623,299300000.0
2008-06-23 17:27:00,1.623,1.6231,1.6229,1.6231,442700000.0
2008-06-23 17:28:00,1.6231,1.6231,1.6228,1.6229,415300000.0
2008-06-23 17:29:00,1.6229,1.623,1.6227,1.623,326400000.0
2008-06-23 17:30:00,1.623,1.623,1.6228,1.6228,223300000.0
2008-06-23 17:31:00,1.62275,1.6229,1.62275,1.6228,166400000.0
2008-06-23 17:32:00,1.6228,1.6231,1.6228,1.6231,265600000.0
2008-06-23 17:33:00,1.6231,1.6231,1.62275,1.62275,244500000.0
2008-06-23 17:34:00,1.6228,1.6228,1.6226,1.6227,221900000.0
2008-06-23 17:35:00,1.62265,1.6227,1.6223,1.6224,295200000.0
2008-06-23 17:36:00,1.6224,1.6225,1.62235,1.6224,265400000.0
2008-06-23 17:37:00,1.6224,1.6229,1.6224,1.6224,529499999.0
2008-06-23 17:38:00,1.6224,1.6226,1.6223,1.6223,401999999.0
2008-06-23 17:39:00,1.6223,1.6225,1.6222,1.6223,299900000.0
2008-06-23 17:40:00,1.6223,1.6223,1.622,1.6222,259900000.0
2008-06-23 17:41:00,1.6223,1.6226,1.6221,1.6225,215100000.0
2008-06-23 17:42:00,1.6225,1.6225,1.6223,1.6225,145700000.0
2008-06-23 17:43:00,1.6226,1.6226,1.6224,1.6224,95000000.0
2008-06-23 17:44:00,1.6224,1.6224,1.6223,1.6224,54500000.0
2008-06-23 17:45:00,1.6224,1.6224,1.6223,1.6223,119400000.0
2008-06-23 17:46:00,1.6223,1.6224,1.6222,1.6224,200800000.0
2008-06-23 17:47:00,1.6224,1.6224,1.6222,1.6223,80300000.0
2008-06-23 17:48:00,1.6222,1.6223,1.6222,1.6223,116100000.0
2008-06-23 17:49:00,1.6222,1.6224,1.6222,1.6224,131200000.0
2008-06-23 17:50:00,1.6223,1.62235,1.6222,1.6223,207900000.0
2008-06-23 17:51:00,1.6223,1.6225,1.6223,1.6224,208500000.0
2008-06-23 17:52:00,1.6224,1.6225,1.6222,1.6225,120500000.0
2008-06-23 17:53:00,1.6225,1.6225,1.6223,1.6225,30300000.0
2008-06-23 17:54:00,1.6225,1.6225,1.62215,1.6222,113700000.0
2008-06-23 17:55:00,1.6222,1.6223,1.6222,1.6222,87700000.0
2008-06-23 17:56:00,1.6222,1.6223,1.6222,1.6223,39400000.0
2008-06-23 17:57:00,1.6223,1.6225,1.6221,1.6224,306500000.0
2008-06-23 17:58:00,1.6224,1.6227,1.6224,1.6226,174300000.0
2008-06-23 17:59:00,1.6226,1.6227,1.6226,1.6226,75100000.0
2008-06-23 18:00:00,1.6226,1.6226,1.6224,1.6225,97600000.0
2008-06-23 18:01:00,1.6225,1.6225,1.6222,1.6223,99000000.0
2008-06-23 18:02:00,1.6223,1.6225,1.6222,1.6222,163200000.0
2008-06-23 18:03:00,1.6222,1.6223,1.6222,1.62225,35200000.0
2008-06-23 18:04:00,1.62225,1.6223,1.6222,1.62225,89500000.0
2008-06-23 18:05:00,1.62225,1.6223,1.62205,1.62215,324000000.0
2008-06-23 18:06:00,1.62215,1.62225,1.6221,1.6222,132600000.0
2008-06-23 18:07:00,1.6222,1.6222,1.622,1.62205,217200000.0
2008-06-23 18:08:00,1.6221,1.6221,1.622,1.622,87500000.0
2008-06-23 18:09:00,1.62205,1.62215,1.622,1.6221,42400000.0
2008-06-23 18:10:00,1.6221,1.62235,1.6221,1.62225,144300000.0
2008-06-23 18:11:00,1.6223,1.62245,1.6222,1.6223,243700000.0
2008-06-23 18:12:00,1.6224,1.6224,1.6221,1.62215,206200000.0
2008-06-23 18:13:00,1.6222,1.6223,1.62215,1.62215,219700000.0
2008-06-23 18:14:00,1.6222,1.6222,1.62215,1.62215,162300000.0
2008-06-23 18:15:00,1.62215,1.6222,1.6221,1.62215,46800000.0
2008-06-23 18:16:00,1.62215,1.62215,1.6221,1.6221,29000000.0
2008-06-23 18:17:00,1.6221,1.62225,1.6221,1.62225,16600000.0
2008-06-23 18:18:00,1.62225,1.6223,1.6221,1.6221,340500000.0
2008-06-23 18:19:00,1.62215,1.6223,1.62205,1.6221,290400000.0
2008-06-23 18:20:00,1.6221,1.62225,1.62205,1.62215,159900000.0
2008-06-23 18:21:00,1.62215,1.6223,1.6221,1.6223,137420000.0
2008-06-23 18:22:00,1.6223,1.6223,1.62205,1.6223,71120000.0
2008-06-23 18:23:00,1.6223,1.6223,1.62225,1.6223,37800000.0
2008-06-23 18:24:00,1.6223,1.6225,1.62225,1.6224,258500000.0
2008-06-23 18:25:00,1.62235,1.6225,1.62235,1.6225,212200000.0
2008-06-23 18:26:00,1.6225,1.6226,1.6224,1.62255,128200000.0
2008-06-23 18:27:00,1.62255,1.6229,1.62245,1.6228,118900000.0
2008-06-23 18:28:00,1.6228,1.6229,1.6226,1.6228,158400000.0
2008-06-23 18:29:00,1.6228,1.6228,1.6226,1.6227,195000000.0
2008-06-23 18:30:00,1.6227,1.6227,1.6225,1.6225,85600000.0
2008-06-23 18:31:00,1.6225,1.6226,1.6225,1.62255,104400000.0
2008-06-23 18:32:00,1.62255,1.6231,1.62255,1.6231,164900000.0
2008-06-23 18:33:00,1.6231,1.6232,1.62265,1.6227,199700000.0
2008-06-23 18:34:00,1.6227,1.6227,1.62245,1.62255,179600000.0
2008-06-23 18:35:00,1.6225,1.6226,1.62225,1.6223,119700000.0
2008-06-23 18:36:00,1.6223,1.6225,1.62225,1.6223,75800000.0
2008-06-23 18:37:00,1.6223,1.62255,1.62225,1.62255,156500000.0
2008-06-23 18:38:00,1.6225,1.6226,1.6225,1.6226,63000000.0
2008-06-23 18:39:00,1.62265,1.62265,1.6224,1.6224,54500000.0
2008-06-23 18:40:00,1.6224,1.62255,1.6224,1.62255,54700000.0
2008-06-23 18:41:00,1.6226,1.6228,1.6226,1.6227,88200000.0
2008-06-23 18:42:00,1.62265,1.6228,1.62265,1.6228,98200000.0
2008-06-23 18:43:00,1.6228,1.6228,1.6223,1.6224,204600000.0
2008-06-23 18:44:00,1.6224,1.6225,1.6223,1.6225,80000000.0
2008-06-23 18:45:00,1.6225,1.6225,1.6223,1.6224,79200000.0
2008-06-23 18:46:00,1.6224,1.6224,1.62235,1.6224,46300000.0
2008-06-23 18:47:00,1.6224,1.6224,1.6223,1.6224,33300000.0
2008-06-23 18:48:00,1.6224,1.6228,1.6224,1.62265,200400000.0
2008-06-23 18:49:00,1.62265,1.6228,1.62265,1.6227,138000000.0
2008-06-23 18:50:00,1.6227,1.62275,1.6223,1.6223,159400001.0
2008-06-23 18:51:00,1.6223,1.6224,1.6223,1.6224,109400000.0
2008-06-23 18:52:00,1.6224,1.6224,1.62225,1.6223,64000000.0
2008-06-23 18:53:00,1.62225,1.62245,1.62225,1.6224,132800000.0
2008-06-23 18:54:00,1.62235,1.62235,1.62235,1.62235,71400000.0
2008-06-23 18:55:00,1.62235,1.6225,1.62235,1.62245,80000000.0
2008-06-23 18:56:00,1.62245,1.6226,1.62245,1.6226,52500000.0
2008-06-23 18:57:00,1.6226,1.6226,1.62235,1.6224,160400000.0
2008-06-23 18:58:00,1.6224,1.6225,1.6224,1.62245,54900000.0
2008-06-23 18:59:00,1.6225,1.6226,1.62245,1.6225,104600000.0
2008-06-23 19:00:00,1.6225,1.6227,1.62235,1.6225,97100000.0
2008-06-23 19:01:00,1.6225,1.6228,1.6225,1.6227,138700000.0
2008-06-23 19:02:00,1.62275,1.6228,1.62275,1.6228,68200000.0
2008-06-23 19:03:00,1.6228,1.62285,1.6228,1.6228,49900000.0
2008-06-23 19:04:00,1.62275,1.62285,1.62275,1.62285,109500000.0
2008-06-23 19:05:00,1.62285,1.623,1.6228,1.62295,178000000.0
2008-06-23 19:06:00,1.62295,1.6232,1.62295,1.6232,93000000.0
2008-06-23 19:07:00,1.6232,1.6232,1.6231,1.6232,51400000.0
2008-06-23 19:08:00,1.6232,1.62325,1.6232,1.6232,14900000.0
2008-06-23 19:09:00,1.62325,1.62325,1.6232,1.62325,183300000.0
2008-06-23 19:10:00,1.62325,1.62325,1.62305,1.62305,117300000.0
2008-06-23 19:11:00,1.62305,1.6231,1.62295,1.623,176700000.0
2008-06-23 19:12:00,1.623,1.623,1.62285,1.6229,90700000.0
2008-06-23 19:13:00,1.6229,1.62295,1.62285,1.6229,95200000.0
2008-06-23 19:14:00,1.6229,1.62295,1.62285,1.6229,66800000.0
2008-06-23 19:15:00,1.6229,1.62295,1.6229,1.6229,58300000.0
2008-06-23 19:16:00,1.6229,1.6233,1.6229,1.6233,97100000.0
2008-06-23 19:17:00,1.6233,1.62375,1.6232,1.62375,260600000.0
2008-06-23 19:18:00,1.62375,1.62385,1.6234,1.6235,161300000.0
2008-06-23 19:19:00,1.6235,1.6236,1.6233,1.62335,100300000.0
2008-06-23 19:20:00,1.6234,1.6234,1.6232,1.6233,41800000.0
2008-06-23 19:21:00,1.6233,1.62335,1.6232,1.6233,90300000.0
2008-06-23 19:22:00,1.6233,1.6237,1.6233,1.62365,154300000.0
2008-06-23 19:23:00,1.6236,1.6242,1.6236,1.6241,245300000.0
2008-06-23 19:24:00,1.6241,1.6241,1.6238,1.62385,144800000.0
2008-06-23 19:25:00,1.62385,1.62415,1.62385,1.6239,146300000.0
2008-06-23 19:26:00,1.62395,1.6242,1.6236,1.62415,113100000.0
2008-06-23 19:27:00,1.62415,1.6243,1.6241,1.6241,200800000.0
2008-06-23 19:28:00,1.62415,1.6242,1.62395,1.62395,176000000.0
2008-06-23 19:29:00,1.62395,1.624,1.62395,1.62395,68100000.0
2008-06-23 19:30:00,1.6239,1.6239,1.62365,1.6237,102900000.0
2008-06-23 19:31:00,1.6237,1.6237,1.6237,1.6237,43100000.0
2008-06-23 19:32:00,1.6237,1.6237,1.62365,1.6237,106200000.0
2008-06-23 19:33:00,1.6236,1.6237,1.6236,1.62365,146900000.0
2008-06-23 19:34:00,1.6237,1.6239,1.6237,1.6239,72900000.0
2008-06-23 19:35:00,1.6239,1.624,1.6238,1.624,317000000.0
2008-06-23 19:36:00,1.624,1.6241,1.62385,1.62385,154000000.0
2008-06-23 19:37:00,1.6238,1.6239,1.62365,1.6238,113400000.0
2008-06-23 19:38:00,1.6238,1.6238,1.6237,1.6237,8400000.0
2008-06-23 19:39:00,1.6237,1.6238,1.6237,1.6238,10000000.0
2008-06-23 19:40:00,1.6238,1.62385,1.6237,1.6238,63000000.0
2008-06-23 19:41:00,1.6238,1.6238,1.62375,1.6238,43400000.0
2008-06-23 19:42:00,1.62364,1.62376,1.62343,1.62375,63800000.0
2008-06-23 19:43:00,1.6238,1.6238,1.6237,1.6238,31900000.0
2008-06-23 19:44:00,1.6238,1.6239,1.6237,1.6239,62000000.0
2008-06-23 19:45:00,1.62385,1.6239,1.6237,1.6238,94200000.0
2008-06-23 19:46:00,1.62375,1.6238,1.62365,1.6238,216900000.0
2008-06-23 19:47:00,1.6237,1.6239,1.6237,1.62375,38200000.0
2008-06-23 19:48:00,1.6238,1.624,1.6237,1.6239,168100000.0
2008-06-23 19:49:00,1.6239,1.624,1.6238,1.624,48100000.0
2008-06-23 19:50:00,1.62395,1.624,1.62365,1.62385,154200000.0
2008-06-23 19:51:00,1.6239,1.6239,1.62375,1.62375,62200000.0
2008-06-23 19:52:00,1.62375,1.6238,1.6236,1.62365,152200000.0
2008-06-23 19:53:00,1.62365,1.6237,1.62365,1.6237,6400000.0
2008-06-23 19:54:00,1.6237,1.6241,1.6237,1.6241,73900000.0
2008-06-23 19:55:00,1.6241,1.6241,1.6237,1.6237,159200000.0
2008-06-23 19:56:00,1.62375,1.6238,1.62315,1.6233,193600000.0
2008-06-23 19:57:00,1.6233,1.6235,1.6233,1.6234,96200000.0
2008-06-23 19:58:00,1.6234,1.6238,1.6234,1.62345,80500000.0
2008-06-23 19:59:00,1.62345,1.6237,1.62345,1.6237,73500000.0
2008-06-23 20:00:00,1.6237,1.6239,1.6237,1.6238,148800000.0
2008-06-23 20:01:00,1.6238,1.6238,1.6235,1.6235,139900000.0
2008-06-23 20:02:00,1.6235,1.6236,1.6232,1.6234,152000000.0
2008-06-23 20:03:00,1.6234,1.6235,1.6232,1.6234,119300000.0
2008-06-23 20:04:00,1.62345,1.6236,1.6234,1.62345,125900000.0
2008-06-23 20:05:00,1.62345,1.6235,1.6234,1.6234,39600000.0
2008-06-23 20:06:00,1.6234,1.6237,1.6234,1.6235,87500000.0
2008-06-23 20:07:00,1.6235,1.6236,1.62345,1.6235,94700000.0
2008-06-23 20:08:00,1.6234,1.6234,1.62335,1.6234,47000000.0
2008-06-23 20:09:00,1.6234,1.6234,1.62335,1.6234,63200000.0
2008-06-23 20:10:00,1.6234,1.6234,1.62315,1.62315,26800000.0
2008-06-23 20:11:00,1.6232,1.6233,1.6232,1.62325,36700000.0
2008-06-23 20:12:00,1.6232,1.6233,1.6232,1.6233,39500000.0
2008-06-23 20:13:00,1.6233,1.6233,1.6233,1.6233,52900000.0
2008-06-23 20:14:00,1.6233,1.6233,1.62325,1.62325,35100000.0
2008-06-23 20:15:00,1.6232,1.6235,1.6232,1.6235,85800000.0
2008-06-23 20:16:00,1.6235,1.6235,1.6231,1.6233,140299999.0
2008-06-23 20:17:00,1.6233,1.6233,1.6232,1.6233,70200000.0
2008-06-23 20:18:00,1.6233,1.6234,1.6233,1.6234,28100000.0
2008-06-23 20:19:00,1.6234,1.6236,1.6234,1.62355,52900000.0
2008-06-23 20:20:00,1.6235,1.62355,1.6235,1.62355,68800000.0
2008-06-23 20:21:00,1.6235,1.6235,1.6232,1.62325,187799998.0
2008-06-23 20:22:00,1.62325,1.6233,1.6231,1.6231,136700000.0
2008-06-23 20:23:00,1.6231,1.6231,1.623,1.623,76100000.0
2008-06-23 20:24:00,1.623,1.62305,1.623,1.623,43600000.0
2008-06-23 20:25:00,1.623,1.62315,1.623,1.6231,118800000.0
2008-06-23 20:26:00,1.6231,1.6231,1.623,1.623,15000000.0
2008-06-23 20:27:00,1.623,1.6231,1.623,1.6231,123900000.0
2008-06-23 20:28:00,1.62305,1.62305,1.623,1.623,23600000.0
2008-06-23 20:29:00,1.623,1.6231,1.623,1.6231,14800000.0
2008-06-23 20:30:00,1.6231,1.6232,1.6231,1.6232,15900000.0
2008-06-23 20:31:00,1.6232,1.6233,1.6231,1.6232,97100000.0
2008-06-23 20:32:00,1.6232,1.6233,1.6232,1.62325,64900000.0
2008-06-23 20:33:00,1.62325,1.62325,1.6232,1.6232,14000000.0
2008-06-23 20:34:00,1.6233,1.6233,1.6232,1.62325,47700000.0
2008-06-23 20:35:00,1.62325,1.6236,1.62325,1.62335,242200000.0
2008-06-23 20:36:00,1.62335,1.6234,1.6231,1.6231,214900000.0
2008-06-23 20:37:00,1.6232,1.6233,1.6231,1.6232,116900000.0
2008-06-23 20:38:00,1.6234,1.6234,1.6231,1.6231,61500000.0
2008-06-23 20:39:00,1.6231,1.6232,1.6231,1.6232,90400000.0
2008-06-23 20:40:00,1.6232,1.6232,1.62315,1.6232,35600000.0
2008-06-23 20:41:00,1.6231,1.6231,1.6231,1.6231,59200000.0
2008-06-23 20:42:00,1.6231,1.6231,1.62295,1.62295,201800000.0
2008-06-23 20:43:00,1.62295,1.6231,1.6228,1.6229,149700000.0
2008-06-23 20:44:00,1.6229,1.623,1.6229,1.6229,45500000.0
2008-06-23 20:45:00,1.623,1.623,1.6228,1.6228,126200000.0
2008-06-23 20:46:00,1.6228,1.6229,1.62275,1.62275,94800000.0
2008-06-23 20:47:00,1.6228,1.62285,1.62275,1.6228,52000000.0
2008-06-23 20:48:00,1.6228,1.6229,1.6228,1.6228,23800000.0
2008-06-23 20:49:00,1.6229,1.6229,1.62285,1.62285,63100000.0
2008-06-23 20:50:00,1.62285,1.62285,1.62285,1.62285,25000000.0
2008-06-23 20:51:00,1.62285,1.6229,1.6227,1.6229,20500000.0
2008-06-23 20:52:00,1.6229,1.623,1.6228,1.6229,84700000.0
2008-06-23 20:53:00,1.623,1.623,1.6227,1.6227,128900000.0
2008-06-23 20:54:00,1.6227,1.6229,1.6227,1.6229,43500000.0
2008-06-23 20:55:00,1.6229,1.623,1.6228,1.6229,385100000.0
2008-06-23 20:56:00,1.62295,1.62305,1.62295,1.623,48200000.0
2008-06-23 20:57:00,1.623,1.623,1.6228,1.6228,202700000.0
2008-06-23 20:58:00,1.62285,1.623,1.62285,1.623,210800000.0
2008-06-23 20:59:00,1.623,1.6232,1.62295,1.6231,99200000.0
2008-06-23 21:00:00,1.6231,1.6233,1.6231,1.6232,124600000.0
2008-06-23 21:01:00,1.6232,1.6232,1.62305,1.6232,119600000.0
2008-06-23 21:02:00,1.6232,1.62325,1.623,1.6232,83200000.0
2008-06-23 21:03:00,1.6232,1.6232,1.6231,1.6231,52300000.0
2008-06-23 21:04:00,1.6231,1.6231,1.62295,1.6231,110900000.0
2008-06-23 21:05:00,1.6231,1.6231,1.623,1.62305,91300000.0
2008-06-23 21:06:00,1.6231,1.62315,1.623,1.623,95200000.0
2008-06-23 21:07:00,1.623,1.623,1.6227,1.6227,187500001.0
2008-06-23 21:08:00,1.6228,1.6231,1.6228,1.6229,74300000.0
2008-06-23 21:09:00,1.6229,1.6231,1.62285,1.6231,36800000.0
2008-06-23 21:10:00,1.6231,1.6231,1.623,1.623,3000000.0
2008-06-23 21:11:00,1.623,1.6232,1.623,1.62305,31500000.0
2008-06-23 21:12:00,1.623,1.623,1.623,1.623,1900000.0
2008-06-23 21:13:00,1.6231,1.6231,1.623,1.6231,18600000.0
2008-06-23 21:14:00,1.6231,1.6231,1.6231,1.6231,5300000.0
2008-06-23 21:15:00,1.62305,1.62305,1.62305,1.62305,2400000.0
2008-06-23 21:16:00,1.62305,1.6231,1.62305,1.6231,47300000.0
2008-06-23 21:17:00,1.6231,1.6231,1.623,1.623,19800000.0
2008-06-23 21:18:00,1.623,1.62305,1.6229,1.6229,82500000.0
2008-06-23 21:19:00,1.6229,1.623,1.6228,1.6229,36800000.0
2008-06-23 21:20:00,1.6229,1.6229,1.6228,1.6228,2900000.0
2008-06-23 21:21:00,1.6228,1.6229,1.6228,1.6228,45900000.0
2008-06-23 21:22:00,1.6229,1.6229,1.6228,1.6228,76500000.0
2008-06-23 21:23:00,1.6228,1.623,1.6228,1.62285,70000000.0
2008-06-23 21:24:00,1.62285,1.62285,1.6228,1.6228,35200000.0
2008-06-23 21:25:00,1.6228,1.6228,1.6228,1.6228,36100000.0
2008-06-23 21:26:00,1.62275,1.6229,1.62275,1.62285,45300000.0
2008-06-23 21:27:00,1.6229,1.62295,1.6228,1.62295,61800000.0
2008-06-23 21:28:00,1.6229,1.6229,1.6229,1.6229,1900000.0
2008-06-23 21:29:00,1.6229,1.62295,1.6229,1.62295,87800000.0
2008-06-23 21:30:00,1.623,1.62305,1.623,1.623,42100000.0
2008-06-23 21:31:00,1.623,1.62305,1.623,1.623,44100000.0
2008-06-23 21:32:00,1.623,1.623,1.62295,1.623,75400000.0
2008-06-23 21:33:00,1.623,1.623,1.623,1.623,13200000.0
2008-06-23 21:34:00,1.62295,1.623,1.62295,1.623,13000000.0
2008-06-23 21:35:00,1.623,1.623,1.623,1.623,7200000.0
2008-06-23 21:36:00,1.62295,1.62295,1.62295,1.62295,20600000.0
2008-06-23 21:37:00,1.62295,1.62295,1.62295,1.62295,2600000.0
2008-06-23 21:38:00,1.6229,1.623,1.6229,1.623,31200000.0
2008-06-23 21:39:00,1.62295,1.6232,1.62295,1.623,40400000.0
2008-06-23 21:40:00,1.623,1.62305,1.623,1.62305,30200000.0
2008-06-23 21:41:00,1.623,1.623,1.623,1.623,1900000.0
2008-06-23 21:42:00,1.6231,1.6231,1.623,1.623,84700000.0
2008-06-23 21:43:00,1.623,1.623,1.623,1.623,90100000.0
2008-06-23 21:44:00,1.623,1.6231,1.623,1.62305,60000000.0
2008-06-23 21:45:00,1.6231,1.6231,1.6231,1.6231,5400000.0
2008-06-23 21:46:00,1.623,1.623,1.62295,1.623,51900000.0
2008-06-23 21:47:00,1.623,1.623,1.623,1.623,34800000.0
2008-06-23 21:48:00,1.62295,1.623,1.62295,1.623,4700000.0
2008-06-23 21:49:00,1.623,1.623,1.623,1.623,1000000.0
2008-06-23 21:50:00,1.623,1.623,1.623,1.623,14000000.0
2008-06-23 21:51:00,1.623,1.623,1.62295,1.62295,13000000.0
2008-06-23 21:52:00,1.62295,1.623,1.6228,1.62285,27400000.0
2008-06-23 21:53:00,1.6228,1.6228,1.6228,1.6228,1900000.0
2008-06-23 21:54:00,1.6228,1.6229,1.6228,1.6229,43600000.0
2008-06-23 21:55:00,1.6229,1.623,1.6229,1.623,6600000.0
2008-06-23 21:56:00,1.623,1.623,1.623,1.623,1600000.0
2008-06-23 21:57:00,1.623,1.623,1.623,1.623,3600000.0
2008-06-23 21:58:00,1.62305,1.6231,1.623,1.6231,7500000.0
2008-06-23 21:59:00,1.623,1.6232,1.623,1.6232,5500000.0
2008-06-23 22:00:00,1.6232,1.6232,1.623,1.6232,9400000.0
2008-06-23 22:01:00,1.623,1.6232,1.623,1.623,10300000.0
2008-06-23 22:02:00,1.623,1.623,1.62295,1.623,55400000.0
2008-06-23 22:03:00,1.62295,1.62295,1.6229,1.6229,11400000.0
2008-06-23 22:04:00,1.6229,1.6229,1.6227,1.62285,98300000.0
2008-06-23 22:05:00,1.6228,1.6229,1.6228,1.6229,36500000.0
2008-06-23 22:06:00,1.6229,1.6229,1.62285,1.62285,42200000.0
2008-06-23 22:07:00,1.62285,1.62285,1.6228,1.6228,40100000.0
2008-06-23 22:08:00,1.6228,1.62285,1.6228,1.62285,20400000.0
2008-06-23 22:09:00,1.6228,1.62285,1.6228,1.62285,3100000.0
2008-06-23 22:10:00,1.6228,1.6229,1.6228,1.62285,41200000.0
2008-06-23 22:11:00,1.6229,1.62295,1.62285,1.6229,46800000.0
2008-06-23 22:12:00,1.6229,1.623,1.6229,1.62295,8900000.0
2008-06-23 22:13:00,1.6229,1.623,1.6227,1.6229,58300000.0
2008-06-23 22:14:00,1.6229,1.62295,1.6229,1.62295,7100000.0
2008-06-23 22:15:00,1.62295,1.623,1.62295,1.623,34300000.0
2008-06-23 22:16:00,1.623,1.623,1.6228,1.623,66400000.0
2008-06-23 22:17:00,1.623,1.623,1.623,1.623,2600000.0
2008-06-23 22:18:00,1.6231,1.6231,1.6231,1.6231,1000000.0
2008-06-23 22:19:00,1.6231,1.6231,1.6229,1.6229,12700000.0
2008-06-23 22:20:00,1.6229,1.6229,1.6229,1.6229,5000000.0
2008-06-23 22:21:00,1.62295,1.623,1.62295,1.623,9500000.0
2008-06-23 22:22:00,1.623,1.623,1.623,1.623,7000000.0
2008-06-23 22:23:00,1.62302,1.62305,1.62278,1.62305,50100000.0
2008-06-23 22:24:00,1.623,1.623,1.623,1.623,1000000.0
2008-06-23 22:25:00,1.623,1.623,1.6229,1.623,29400000.0
2008-06-23 22:26:00,1.62295,1.6231,1.6229,1.623,82300000.0
2008-06-23 22:27:00,1.623,1.62305,1.62295,1.623,42000000.0
2008-06-23 22:28:00,1.623,1.623,1.62295,1.62295,38600000.0
2008-06-23 22:29:00,1.623,1.623,1.62295,1.623,37200000.0
2008-06-23 22:30:00,1.623,1.623,1.623,1.623,6800000.0
2008-06-23 22:31:00,1.623,1.62315,1.623,1.62305,39100000.0
2008-06-23 22:32:00,1.623,1.62305,1.62285,1.623,63800000.0
2008-06-23 22:33:00,1.623,1.623,1.6228,1.6228,60600000.0
2008-06-23 22:34:00,1.6228,1.6228,1.6228,1.6228,19600000.0
2008-06-23 22:35:00,1.6228,1.6228,1.6228,1.6228,6100000.0
2008-06-23 22:36:00,1.62285,1.6229,1.6228,1.6228,51100000.0
2008-06-23 22:37:00,1.6228,1.6228,1.6228,1.6228,21000000.0
2008-06-23 22:38:00,1.6228,1.6228,1.6228,1.6228,1600000.0
2008-06-23 22:39:00,1.6228,1.6228,1.6228,1.6228,11200000.0
2008-06-23 22:40:00,1.62285,1.623,1.6228,1.6229,38600000.0
2008-06-23 22:41:00,1.6229,1.62295,1.62285,1.62285,12000000.0
2008-06-23 22:42:00,1.6229,1.623,1.6228,1.6228,43900000.0
2008-06-23 22:43:00,1.62285,1.623,1.6228,1.6228,33500000.0
2008-06-23 22:44:00,1.6228,1.6228,1.6228,1.6228,8100000.0
2008-06-23 22:45:00,1.6228,1.6228,1.6228,1.6228,14500000.0
2008-06-23 22:46:00,1.6228,1.6228,1.6227,1.6227,34400000.0
2008-06-23 22:47:00,1.6227,1.6227,1.6227,1.6227,2900000.0
2008-06-23 22:48:00,1.6227,1.6227,1.62265,1.62265,3100000.0
2008-06-23 22:49:00,1.62265,1.6227,1.62265,1.62265,23600000.0
2008-06-23 22:50:00,1.62265,1.6227,1.62265,1.6227,6600000.0
2008-06-23 22:51:00,1.62265,1.6227,1.62265,1.6227,5500000.0
2008-06-23 22:52:00,1.62265,1.62275,1.62265,1.62275,8800000.0
2008-06-23 22:53:00,1.62275,1.6228,1.6227,1.62275,69700000.0
2008-06-23 22:54:00,1.62275,1.6228,1.6227,1.6227,70700000.0
2008-06-23 22:55:00,1.6227,1.6227,1.62265,1.6227,16200000.0
2008-06-23 22:56:00,1.6227,1.6227,1.62265,1.6227,36100000.0
2008-06-23 22:57:00,1.6226,1.6227,1.6226,1.6226,84100000.0
2008-06-23 22:58:00,1.6226,1.6227,1.6222,1.6223,98100000.0
2008-06-23 22:59:00,1.62235,1.6224,1.6221,1.62215,22000000.0
2008-06-23 23:00:00,1.6221,1.6223,1.6221,1.6222,45600001.0
2008-06-23 23:01:00,1.6222,1.6223,1.622,1.6223,134400004.0
2008-06-23 23:02:00,1.6222,1.6223,1.6222,1.6223,55200001.0
2008-06-23 23:03:00,1.6224,1.6224,1.6222,1.6222,55200000.0
2008-06-23 23:04:00,1.6222,1.6222,1.6222,1.6222,14400000.0
2008-06-23 23:05:00,1.6222,1.6224,1.6222,1.6222,56000000.0
2008-06-23 23:06:00,1.6222,1.6222,1.6222,1.6222,14400000.0
2008-06-23 23:07:00,1.62225,1.62229,1.62187,1.62214,65100000.0
2008-06-23 23:08:00,1.6222,1.6222,1.6222,1.6222,9600000.0
2008-06-23 23:09:00,1.6222,1.62225,1.62215,1.6222,55800000.0
2008-06-23 23:10:00,1.6223,1.6223,1.62215,1.6222,31000000.0
2008-06-23 23:11:00,1.6222,1.6223,1.6222,1.6223,13400000.0
2008-06-23 23:12:00,1.62215,1.62226,1.62194,1.62215,50100000.0
2008-06-23 23:13:00,1.6222,1.6222,1.6222,1.6222,2000000.0
2008-06-23 23:14:00,1.6221,1.62215,1.6221,1.62215,10500000.0
2008-06-23 23:15:00,1.6221,1.6222,1.6221,1.62215,36400001.0
2008-06-23 23:16:00,1.62215,1.62235,1.62215,1.6223,16000000.0
2008-06-23 23:17:00,1.6223,1.6223,1.62225,1.62225,6800000.0
2008-06-23 23:18:00,1.6223,1.6223,1.62225,1.62225,5800000.0
2008-06-23 23:19:00,1.62225,1.62225,1.62215,1.62225,13300000.0
2008-06-23 23:20:00,1.62215,1.62215,1.62215,1.62215,11500000.0
2008-06-23 23:21:00,1.6222,1.6222,1.62215,1.62215,21100000.0
2008-06-23 23:22:00,1.6222,1.6222,1.6222,1.6222,29500000.0
2008-06-23 23:23:00,1.6222,1.6222,1.6221,1.6222,37800000.0
2008-06-23 23:24:00,1.6222,1.62225,1.6222,1.6222,78600000.0
2008-06-23 23:25:00,1.6222,1.6222,1.62185,1.6219,129700000.0
2008-06-23 23:26:00,1.6219,1.62205,1.62185,1.62195,34800000.0
2008-06-23 23:27:00,1.62195,1.622,1.6219,1.62195,60000000.0
2008-06-23 23:28:00,1.62195,1.62195,1.6218,1.6218,26000000.0
2008-06-23 23:29:00,1.6218,1.6219,1.6218,1.62185,6600000.0
2008-06-23 23:30:00,1.62185,1.62185,1.62175,1.62175,3800000.0
2008-06-23 23:31:00,1.62175,1.6218,1.62175,1.6218,5900000.0
2008-06-23 23:32:00,1.6218,1.62185,1.6218,1.62185,8300000.0
2008-06-23 23:33:00,1.62185,1.6219,1.62185,1.6219,47900000.0
2008-06-23 23:34:00,1.6219,1.6219,1.62185,1.62185,29600000.0
2008-06-23 23:35:00,1.6219,1.6219,1.6218,1.6218,12200000.0
2008-06-23 23:36:00,1.6219,1.6219,1.6218,1.6219,52600000.0
2008-06-23 23:37:00,1.62185,1.6219,1.62185,1.62185,11200000.0
2008-06-23 23:38:00,1.622,1.622,1.622,1.622,2000000.0
2008-06-23 23:39:00,1.622,1.622,1.62195,1.62195,49400000.0
2008-06-23 23:40:00,1.622,1.6221,1.62195,1.6221,136200000.0
2008-06-23 23:41:00,1.622,1.6221,1.62195,1.6221,89700000.0
2008-06-23 23:42:00,1.62205,1.6221,1.622,1.622,47100000.0
2008-06-23 23:43:00,1.622,1.622,1.622,1.622,8200000.0
2008-06-23 23:44:00,1.622,1.622,1.62195,1.62195,18000000.0
2008-06-23 23:45:00,1.622,1.622,1.622,1.622,2800000.0
2008-06-23 23:46:00,1.622,1.622,1.622,1.622,38000000.0
2008-06-23 23:47:00,1.62185,1.622,1.6218,1.6218,61100000.0
2008-06-23 23:48:00,1.6218,1.6218,1.62175,1.6218,73300000.0
2008-06-23 23:49:00,1.6218,1.622,1.62175,1.6218,102400000.0
2008-06-23 23:50:00,1.6218,1.622,1.6218,1.622,29200000.0
2008-06-23 23:51:00,1.622,1.622,1.622,1.622,8400000.0
2008-06-23 23:52:00,1.622,1.622,1.622,1.622,5600000.0
2008-06-23 23:53:00,1.622,1.622,1.622,1.622,8400000.0
2008-06-23 23:54:00,1.622,1.622,1.622,1.622,8400000.0
2008-06-23 23:55:00,1.622,1.622,1.622,1.622,5600000.0
2008-06-23 23:56:00,1.6219,1.622,1.6219,1.622,10300000.0
2008-06-23 23:57:00,1.622,1.622,1.622,1.622,8400000.0
2008-06-23 23:58:00,1.62195,1.622,1.62195,1.622,24300000.0
2008-06-23 23:59:00,1.622,1.622,1.622,1.622,8100000.0
2008-06-24 00:00:00,1.622,1.622,1.622,1.622,27400000.0
2008-06-24 00:01:00,1.622,1.622,1.622,1.622,37800000.0
2008-06-24 00:02:00,1.622,1.622,1.62195,1.622,69000000.0
2008-06-24 00:03:00,1.622,1.622,1.62175,1.62175,123000000.0
2008-06-24 00:04:00,1.6218,1.6219,1.6218,1.6218,36900000.0
2008-06-24 00:05:00,1.6218,1.6218,1.62175,1.62175,20000000.0
2008-06-24 00:06:00,1.6218,1.6218,1.6217,1.62175,16500000.0
2008-06-24 00:07:00,1.62175,1.6218,1.6217,1.6218,33300000.0
2008-06-24 00:08:00,1.6218,1.6218,1.62175,1.6218,23000000.0
2008-06-24 00:09:00,1.6218,1.6218,1.62175,1.62175,19000000.0
2008-06-24 00:10:00,1.6216,1.6218,1.6216,1.62175,10200000.0
2008-06-24 00:11:00,1.62175,1.6218,1.62155,1.6217,27300000.0
2008-06-24 00:12:00,1.6217,1.6217,1.6217,1.6217,14400000.0
2008-06-24 00:13:00,1.62165,1.62165,1.62165,1.62165,21600000.0
2008-06-24 00:14:00,1.62165,1.6217,1.6214,1.6214,142800000.0
2008-06-24 00:15:00,1.6214,1.6214,1.6213,1.6213,75100000.0
2008-06-24 00:16:00,1.6213,1.6215,1.6213,1.6215,43000000.0
2008-06-24 00:17:00,1.6215,1.6215,1.6214,1.6214,2900000.0
2008-06-24 00:18:00,1.6214,1.6215,1.6214,1.6215,20200000.0
2008-06-24 00:19:00,1.6215,1.6215,1.6215,1.6215,11000000.0
2008-06-24 00:20:00,1.6215,1.6215,1.6215,1.6215,2800000.0
2008-06-24 00:21:00,1.6215,1.6216,1.6215,1.6216,42600000.0
2008-06-24 00:22:00,1.62155,1.62155,1.62155,1.62155,3600000.0
2008-06-24 00:23:00,1.62145,1.6216,1.62119,1.62119,24600000.0
2008-06-24 00:24:00,1.62118,1.62156,1.62118,1.62135,55500000.0
2008-06-24 00:25:00,1.6216,1.6216,1.6215,1.6215,18100000.0
2008-06-24 00:26:00,1.62122,1.62162,1.62122,1.62142,20400000.0
2008-06-24 00:27:00,1.6215,1.6215,1.6215,1.6215,16800000.0
2008-06-24 00:28:00,1.6215,1.6215,1.6215,1.6215,14000000.0
2008-06-24 00:29:00,1.62145,1.62155,1.62145,1.6215,28400000.0
2008-06-24 00:30:00,1.6215,1.62155,1.6215,1.6215,15000000.0
2008-06-24 00:31:00,1.6215,1.6216,1.6215,1.6215,17700000.0
2008-06-24 00:32:00,1.6215,1.6215,1.6214,1.6214,19100000.0
2008-06-24 00:33:00,1.6214,1.6215,1.6214,1.6215,34200000.0
2008-06-24 00:34:00,1.6215,1.6215,1.6213,1.6215,83300000.0
2008-06-24 00:35:00,1.6215,1.6215,1.6215,1.6215,2800000.0
2008-06-24 00:36:00,1.6215,1.6215,1.6215,1.6215,18400000.0
2008-06-24 00:37:00,1.6215,1.6215,1.6215,1.6215,9300000.0
2008-06-24 00:38:00,1.6215,1.6215,1.6215,1.6215,6400000.0
2008-06-24 00:39:00,1.6215,1.6215,1.6215,1.6215,10800000.0
2008-06-24 00:40:00,1.62115,1.62153,1.62115,1.62152,6000000.0
2008-06-24 00:41:00,1.6215,1.6215,1.6214,1.6215,52500000.0
2008-06-24 00:42:00,1.6215,1.6215,1.6215,1.6215,6600000.0
2008-06-24 00:43:00,1.62135,1.6215,1.62135,1.6215,6200000.0
2008-06-24 00:44:00,1.6215,1.6215,1.6215,1.6215,16500000.0
2008-06-24 00:45:00,1.6215,1.6215,1.6215,1.6215,9900000.0
2008-06-24 00:46:00,1.6215,1.6215,1.6215,1.6215,8400000.0
2008-06-24 00:47:00,1.62121,1.62153,1.62109,1.62147,27800000.0
2008-06-24 00:48:00,1.6215,1.6215,1.6215,1.6215,5600000.0
2008-06-24 00:49:00,1.6215,1.6216,1.6215,1.62155,31900000.0
2008-06-24 00:50:00,1.62155,1.6216,1.62155,1.6216,15000000.0
2008-06-24 00:51:00,1.6216,1.6216,1.62155,1.6216,13600000.0
2008-06-24 00:52:00,1.6217,1.6218,1.62165,1.62165,27100000.0
2008-06-24 00:53:00,1.62165,1.62165,1.62165,1.62165,31000000.0
2008-06-24 00:54:00,1.62165,1.62165,1.62165,1.62165,12000000.0
2008-06-24 00:55:00,1.62165,1.62175,1.62165,1.62165,9600000.0
2008-06-24 00:56:00,1.62143,1.62179,1.6213,1.62165,24800000.0
2008-06-24 00:57:00,1.62165,1.62165,1.62145,1.62145,14400000.0
2008-06-24 00:58:00,1.62145,1.62165,1.62145,1.62165,49700000.0
2008-06-24 00:59:00,1.62165,1.62165,1.62165,1.62165,21800000.0
2008-06-24 01:00:00,1.62165,1.62165,1.62165,1.62165,6000000.0
2008-06-24 01:01:00,1.62165,1.62165,1.62165,1.62165,3000000.0
2008-06-24 01:02:00,1.62165,1.6217,1.62165,1.62165,38600000.0
2008-06-24 01:03:00,1.6215,1.6215,1.6215,1.6215,1900000.0
2008-06-24 01:04:00,1.62165,1.6221,1.62165,1.6221,106700000.0
2008-06-24 01:05:00,1.62205,1.6221,1.62205,1.62205,7200000.0
2008-06-24 01:06:00,1.6218,1.6221,1.6217,1.6221,17700000.0
2008-06-24 01:07:00,1.62205,1.62205,1.6217,1.6217,3800000.0
2008-06-24 01:08:00,1.6217,1.6217,1.6217,1.6217,8400000.0
2008-06-24 01:09:00,1.6217,1.6217,1.6217,1.6217,39200000.0
2008-06-24 01:10:00,1.6217,1.6217,1.6217,1.6217,30800000.0
2008-06-24 01:11:00,1.6217,1.6217,1.62165,1.6217,40400000.0
2008-06-24 01:12:00,1.6217,1.6218,1.6217,1.6218,139100000.0
2008-06-24 01:13:00,1.6217,1.62185,1.6217,1.6217,110600000.0
2008-06-24 01:14:00,1.62175,1.62185,1.6217,1.62175,29500000.0
2008-06-24 01:15:00,1.62185,1.62185,1.6217,1.62175,90000000.0
2008-06-24 01:16:00,1.62175,1.62185,1.62175,1.6218,62300000.0
2008-06-24 01:17:00,1.6218,1.6218,1.62175,1.62175,123700001.0
2008-06-24 01:18:00,1.6218,1.6218,1.62175,1.6218,41200000.0
2008-06-24 01:19:00,1.6218,1.6219,1.62175,1.62185,82900000.0
2008-06-24 01:20:00,1.62185,1.6219,1.62185,1.6219,60700000.0
2008-06-24 01:21:00,1.6219,1.6219,1.62185,1.62185,78100000.0
2008-06-24 01:22:00,1.62185,1.62185,1.62185,1.62185,20000000.0
2008-06-24 01:23:00,1.62185,1.6219,1.62185,1.62185,130000000.0
2008-06-24 01:24:00,1.62185,1.6219,1.62185,1.62185,53200000.0
2008-06-24 01:25:00,1.62185,1.6219,1.62185,1.62185,133800000.0
2008-06-24 01:26:00,1.62185,1.6219,1.62185,1.6219,23400000.0
2008-06-24 01:27:00,1.6219,1.6219,1.6219,1.6219,6200000.0
2008-06-24 01:28:00,1.62185,1.62185,1.62185,1.62185,160500000.0
2008-06-24 01:29:00,1.62185,1.6219,1.62185,1.62185,107600000.0
2008-06-24 01:30:00,1.62185,1.6219,1.62185,1.62185,166900000.0
2008-06-24 01:31:00,1.62185,1.6219,1.62185,1.6219,132800000.0
2008-06-24 01:32:00,1.6219,1.6219,1.6219,1.6219,6700000.0
2008-06-24 01:33:00,1.62165,1.62204,1.62165,1.62198,17600000.0
2008-06-24 01:34:00,1.6219,1.6219,1.6219,1.6219,7600000.0
2008-06-24 01:35:00,1.6219,1.6219,1.6219,1.6219,3800000.0
2008-06-24 01:36:00,1.6219,1.6219,1.6219,1.6219,1000000.0
2008-06-24 01:37:00,1.6219,1.6219,1.6219,1.6219,24800000.0
2008-06-24 01:38:00,1.6219,1.6219,1.6219,1.6219,49600000.0
2008-06-24 01:39:00,1.62183,1.62193,1.62163,1.62163,13500000.0
2008-06-24 01:40:00,1.62167,1.62194,1.62167,1.62188,10000000.0
2008-06-24 01:41:00,1.62162,1.62194,1.62162,1.62183,12600000.0
2008-06-24 01:42:00,1.6219,1.6219,1.6219,1.6219,1000000.0
2008-06-24 01:43:00,1.6219,1.6219,1.6219,1.6219,3800000.0
2008-06-24 01:44:00,1.6219,1.6219,1.6219,1.6219,4800000.0
2008-06-24 01:45:00,1.6219,1.6219,1.6219,1.6219,1000000.0
2008-06-24 01:46:00,1.62172,1.62187,1.62157,1.62167,13200000.0
2008-06-24 01:47:00,1.62165,1.62167,1.62165,1.62167,4800000.0
2008-06-24 01:48:00,1.62226,1.62228,1.62161,1.62161,32200000.0
2008-06-24 01:49:00,1.62195,1.62195,1.6216,1.62172,25700000.0
2008-06-24 01:50:00,1.62162,1.62193,1.62153,1.62192,31600000.0
2008-06-24 01:51:00,1.6219,1.6219,1.6219,1.6219,7100000.0
2008-06-24 01:52:00,1.6219,1.6219,1.6219,1.6219,1000000.0
2008-06-24 01:53:00,1.6219,1.622,1.6219,1.62195,45000000.0
2008-06-24 01:54:00,1.6216,1.62193,1.6216,1.62181,31100000.0
2008-06-24 01:55:00,1.62195,1.62195,1.62195,1.62195,4800000.0
2008-06-24 01:56:00,1.62172,1.62192,1.6216,1.6216,22900000.0
2008-06-24 01:57:00,1.62177,1.62198,1.62173,1.62196,18900000.0
2008-06-24 01:58:00,1.62159,1.62196,1.62159,1.62195,16300000.0
2008-06-24 01:59:00,1.62195,1.622,1.62195,1.62195,29600000.0
2008-06-24 02:00:00,1.622,1.622,1.62195,1.62195,40400000.0
2008-06-24 02:01:00,1.62185,1.62185,1.62185,1.62185,4000000.0
2008-06-24 02:02:00,1.6219,1.6219,1.62185,1.62185,17600000.0
2008-06-24 02:03:00,1.62195,1.62195,1.62195,1.62195,1000000.0
2008-06-24 02:04:00,1.62185,1.62195,1.62185,1.62195,10200000.0
2008-06-24 02:05:00,1.6218,1.6219,1.6218,1.62185,33900000.0
2008-06-24 02:06:00,1.62185,1.62195,1.62185,1.62195,13100000.0
2008-06-24 02:07:00,1.622,1.622,1.62195,1.62195,32000000.0
2008-06-24 02:08:00,1.62178,1.62192,1.62159,1.62179,26000000.0
2008-06-24 02:09:00,1.62197,1.62197,1.62174,1.62179,27600000.0
2008-06-24 02:10:00,1.62144,1.62187,1.62144,1.6217,14600000.0
2008-06-24 02:11:00,1.62195,1.622,1.62195,1.62195,33100000.0
2008-06-24 02:12:00,1.62146,1.62191,1.62146,1.62188,21300000.0
2008-06-24 02:13:00,1.62198,1.62198,1.62158,1.6217,19300000.0
2008-06-24 02:14:00,1.62185,1.62193,1.62152,1.62189,21700000.0
2008-06-24 02:15:00,1.62175,1.62194,1.6216,1.6219,29200000.0
2008-06-24 02:16:00,1.622,1.622,1.62158,1.6218,77100000.0
2008-06-24 02:17:00,1.62178,1.62191,1.62149,1.62186,36500000.0
2008-06-24 02:18:00,1.6218,1.62183,1.62165,1.62165,19400000.0
2008-06-24 02:19:00,1.62167,1.622,1.62167,1.622,23200000.0
2008-06-24 02:20:00,1.62195,1.62195,1.62195,1.62195,1600000.0
2008-06-24 02:21:00,1.62195,1.62195,1.62195,1.62195,1000000.0
2008-06-24 02:22:00,1.6219,1.622,1.6219,1.62195,36500000.0
2008-06-24 02:23:00,1.622,1.622,1.62195,1.62195,8800000.0
2008-06-24 02:24:00,1.62195,1.622,1.62195,1.62195,9900000.0
2008-06-24 02:25:00,1.62188,1.62198,1.62176,1.62181,39400000.0
2008-06-24 02:26:00,1.62195,1.6221,1.62195,1.6221,17600000.0
2008-06-24 02:27:00,1.6221,1.6221,1.6221,1.6221,8400000.0
2008-06-24 02:28:00,1.62205,1.6221,1.62205,1.6221,29200000.0
2008-06-24 02:29:00,1.6221,1.6221,1.6221,1.6221,45700000.0
2008-06-24 02:30:00,1.6221,1.6221,1.6221,1.6221,44100000.0
2008-06-24 02:31:00,1.6221,1.62215,1.6221,1.6221,30000000.0
2008-06-24 02:32:00,1.6221,1.6221,1.6221,1.6221,28900000.0
2008-06-24 02:33:00,1.6221,1.6221,1.6221,1.6221,16800000.0
2008-06-24 02:34:00,1.6221,1.6224,1.6221,1.6221,74500000.0
2008-06-24 02:35:00,1.62215,1.62215,1.6221,1.6221,8400000.0
2008-06-24 02:36:00,1.6221,1.62215,1.6221,1.62215,4400000.0
2008-06-24 02:37:00,1.62215,1.62275,1.6221,1.62275,59100000.0
2008-06-24 02:38:00,1.62275,1.6228,1.62275,1.62275,41400000.0
2008-06-24 02:39:00,1.62275,1.62275,1.62275,1.62275,2400000.0
2008-06-24 02:40:00,1.62275,1.62275,1.62275,1.62275,31200000.0
2008-06-24 02:41:00,1.62275,1.62275,1.62275,1.62275,6200000.0
2008-06-24 02:42:00,1.62275,1.62275,1.6224,1.6224,12400000.0
2008-06-24 02:43:00,1.6224,1.62275,1.6224,1.62275,8700000.0
2008-06-24 02:44:00,1.62275,1.62275,1.6224,1.62245,18900000.0
2008-06-24 02:45:00,1.62275,1.62275,1.62235,1.6224,29399999.0
2008-06-24 02:46:00,1.62275,1.62275,1.62245,1.62245,2600000.0
2008-06-24 02:47:00,1.6223,1.6223,1.6223,1.6223,49400000.0
2008-06-24 02:48:00,1.62275,1.62275,1.62275,1.62275,6000000.0
2008-06-24 02:49:00,1.62275,1.62275,1.62275,1.62275,11200000.0
2008-06-24 02:50:00,1.62275,1.62275,1.62275,1.62275,13200000.0
2008-06-24 02:51:00,1.62243,1.62264,1.62243,1.62262,27800000.0
2008-06-24 02:52:00,1.6227,1.62275,1.6227,1.62275,3800000.0
2008-06-24 02:53:00,1.62275,1.62275,1.62275,1.62275,14600000.0
2008-06-24 02:54:00,1.6229,1.6229,1.62245,1.62263,21000000.0
2008-06-24 02:55:00,1.62259,1.62269,1.62235,1.62252,9600000.0
2008-06-24 02:56:00,1.62275,1.62275,1.62275,1.62275,2000000.0
2008-06-24 02:57:00,1.62275,1.62275,1.62275,1.62275,3000000.0
2008-06-24 02:58:00,1.62275,1.62275,1.62275,1.62275,8000000.0
2008-06-24 02:59:00,1.62275,1.62275,1.62275,1.62275,3000000.0
2008-06-24 03:00:00,1.6226,1.62275,1.6224,1.6224,49600000.0
2008-06-24 03:01:00,1.6224,1.6224,1.6224,1.6224,19000000.0
2008-06-24 03:02:00,1.6224,1.6224,1.6224,1.6224,29000000.0
2008-06-24 03:03:00,1.6224,1.6224,1.6224,1.6224,13700000.0
2008-06-24 03:04:00,1.6223,1.6223,1.6223,1.6223,3800000.0
2008-06-24 03:05:00,1.6223,1.6226,1.6223,1.6226,14300000.0
2008-06-24 03:06:00,1.6226,1.6226,1.62255,1.62255,21200000.0
2008-06-24 03:07:00,1.62255,1.62255,1.6224,1.62255,13600000.0
2008-06-24 03:08:00,1.62255,1.62255,1.62255,1.62255,5600000.0
2008-06-24 03:09:00,1.62255,1.62255,1.62255,1.62255,13000000.0
2008-06-24 03:10:00,1.62255,1.62255,1.62255,1.62255,3000000.0
2008-06-24 03:11:00,1.62255,1.62255,1.62255,1.62255,3000000.0
2008-06-24 03:12:00,1.62255,1.62255,1.6221,1.6221,33700000.0
2008-06-24 03:13:00,1.62215,1.6222,1.6221,1.6222,8400000.0
2008-06-24 03:14:00,1.6222,1.6222,1.62215,1.62215,34000000.0
2008-06-24 03:15:00,1.6222,1.6222,1.62215,1.62215,16200000.0
2008-06-24 03:16:00,1.62215,1.6222,1.62215,1.6222,31800000.0
2008-06-24 03:17:00,1.6222,1.62225,1.62215,1.6222,51000000.0
2008-06-24 03:18:00,1.62225,1.62225,1.62215,1.62215,59400000.0
2008-06-24 03:19:00,1.62215,1.62215,1.62215,1.62215,6000000.0
2008-06-24 03:20:00,1.62215,1.62215,1.62205,1.62215,16600000.0
2008-06-24 03:21:00,1.62215,1.62215,1.6219,1.6219,19000000.0
2008-06-24 03:22:00,1.6218,1.6218,1.62175,1.62175,57300000.0
2008-06-24 03:23:00,1.62175,1.62175,1.62175,1.62175,1000000.0
2008-06-24 03:24:00,1.62175,1.62175,1.62175,1.62175,11600000.0
2008-06-24 03:25:00,1.62175,1.6218,1.62175,1.62175,19200000.0
2008-06-24 03:26:00,1.62175,1.6218,1.62175,1.62175,4400000.0
2008-06-24 03:27:00,1.6218,1.62185,1.62175,1.6218,10500000.0
2008-06-24 03:28:00,1.6219,1.62235,1.6218,1.62225,145900000.0
2008-06-24 03:29:00,1.62195,1.62225,1.62195,1.6221,29200000.0
2008-06-24 03:30:00,1.622,1.622,1.62185,1.62185,79400000.0
2008-06-24 03:31:00,1.62185,1.622,1.62185,1.622,65800000.0
2008-06-24 03:32:00,1.62205,1.62205,1.62185,1.62185,61500000.0
2008-06-24 03:33:00,1.6219,1.622,1.6219,1.62195,20500000.0
2008-06-24 03:34:00,1.6219,1.622,1.62185,1.6219,62500000.0
2008-06-24 03:35:00,1.622,1.6221,1.622,1.6221,39700000.0
2008-06-24 03:36:00,1.6221,1.6221,1.6221,1.6221,28000000.0
2008-06-24 03:37:00,1.62195,1.62197,1.62148,1.62148,15400000.0
2008-06-24 03:38:00,1.622,1.622,1.622,1.622,18000000.0
2008-06-24 03:39:00,1.62185,1.622,1.62185,1.622,47900000.0
2008-06-24 03:40:00,1.622,1.622,1.62195,1.62195,100000000.0
2008-06-24 03:41:00,1.62195,1.6221,1.62195,1.6221,10800000.0
2008-06-24 03:42:00,1.6221,1.6221,1.62175,1.6219,139000000.0
2008-06-24 03:43:00,1.6219,1.6219,1.6219,1.6219,78200000.0
2008-06-24 03:44:00,1.6219,1.6219,1.62185,1.6219,38000000.0
2008-06-24 03:45:00,1.6219,1.62195,1.62185,1.62185,72700000.0
2008-06-24 03:46:00,1.62185,1.622,1.62185,1.62195,69300000.0
2008-06-24 03:47:00,1.62195,1.622,1.62195,1.62195,46600000.0
2008-06-24 03:48:00,1.622,1.622,1.622,1.622,29300000.0
2008-06-24 03:49:00,1.622,1.622,1.62195,1.62195,20800000.0
2008-06-24 03:50:00,1.62195,1.622,1.62195,1.622,68600000.0
2008-06-24 03:51:00,1.622,1.622,1.62195,1.622,24500000.0
2008-06-24 03:52:00,1.622,1.622,1.622,1.622,18300000.0
2008-06-24 03:53:00,1.62195,1.6221,1.62195,1.62205,61600000.0
2008-06-24 03:54:00,1.6222,1.6223,1.62215,1.62215,86100000.0
2008-06-24 03:55:00,1.62215,1.62215,1.6217,1.622,62500000.0
2008-06-24 03:56:00,1.622,1.6221,1.62175,1.6219,74500000.0
2008-06-24 03:57:00,1.62195,1.62205,1.62185,1.62195,25200000.0
2008-06-24 03:58:00,1.622,1.62205,1.62185,1.62185,35200000.0
2008-06-24 03:59:00,1.62185,1.622,1.62185,1.6219,40200000.0
2008-06-24 04:00:00,1.6219,1.6219,1.62185,1.62185,11700000.0
2008-06-24 04:01:00,1.62185,1.6219,1.62185,1.62185,17000000.0
2008-06-24 04:02:00,1.62185,1.62185,1.62185,1.62185,17000000.0
2008-06-24 04:03:00,1.62185,1.62185,1.62185,1.62185,4000000.0
2008-06-24 04:04:00,1.62185,1.62185,1.6217,1.62185,16800000.0
2008-06-24 04:05:00,1.6219,1.622,1.62185,1.622,33200000.0
2008-06-24 04:06:00,1.62195,1.622,1.6218,1.62185,55900000.0
2008-06-24 04:07:00,1.62185,1.62195,1.62185,1.62185,28000000.0
2008-06-24 04:08:00,1.6219,1.6219,1.62185,1.62185,40000000.0
2008-06-24 04:09:00,1.62185,1.62195,1.62185,1.62195,44400000.0
2008-06-24 04:10:00,1.6219,1.622,1.6218,1.62185,67300000.0
2008-06-24 04:11:00,1.6219,1.6221,1.62185,1.6221,43857600.0
2008-06-24 04:12:00,1.6221,1.6221,1.62205,1.62205,50400000.0
2008-06-24 04:13:00,1.6221,1.6222,1.6221,1.62215,17800000.0
2008-06-24 04:14:00,1.62215,1.62215,1.6218,1.622,46700000.0
2008-06-24 04:15:00,1.62205,1.62205,1.622,1.622,33600000.0
2008-06-24 04:16:00,1.622,1.62205,1.62195,1.622,112500000.0
2008-06-24 04:17:00,1.6221,1.6222,1.62205,1.6221,86500000.0
2008-06-24 04:18:00,1.62215,1.6222,1.62215,1.62215,80400000.0
2008-06-24 04:19:00,1.62215,1.6223,1.62215,1.62225,28800000.0
2008-06-24 04:20:00,1.62201,1.6222,1.62178,1.62189,16100000.0
2008-06-24 04:21:00,1.62225,1.62225,1.62185,1.62185,66700000.0
2008-06-24 04:22:00,1.62185,1.622,1.62185,1.62185,128400000.0
2008-06-24 04:23:00,1.62185,1.622,1.62175,1.62185,25400000.0
2008-06-24 04:24:00,1.6218,1.62185,1.62175,1.62175,45200000.0
2008-06-24 04:25:00,1.62175,1.6219,1.62175,1.62175,35000000.0
2008-06-24 04:26:00,1.6218,1.6219,1.6218,1.6218,30600000.0
2008-06-24 04:27:00,1.6218,1.6221,1.6218,1.622,83000000.0
2008-06-24 04:28:00,1.62195,1.6221,1.62195,1.62205,90700000.0
2008-06-24 04:29:00,1.622,1.62215,1.622,1.6221,16000000.0
2008-06-24 04:30:00,1.62215,1.62225,1.62195,1.62205,139300000.0
2008-06-24 04:31:00,1.622,1.6221,1.622,1.62205,13500000.0
2008-06-24 04:32:00,1.6221,1.62225,1.62205,1.62215,26700000.0
2008-06-24 04:33:00,1.62215,1.62215,1.62215,1.62215,6600000.0
2008-06-24 04:34:00,1.62215,1.62215,1.62215,1.62215,39000000.0
2008-06-24 04:35:00,1.62215,1.62215,1.62215,1.62215,22000000.0
2008-06-24 04:36:00,1.62203,1.62214,1.62155,1.62194,15300000.0
2008-06-24 04:37:00,1.62205,1.62215,1.622,1.62215,30199999.0
2008-06-24 04:38:00,1.62215,1.62215,1.62215,1.62215,21400000.0
2008-06-24 04:39:00,1.62215,1.62215,1.62215,1.62215,15000000.0
2008-06-24 04:40:00,1.6222,1.6222,1.62215,1.62215,27400000.0
2008-06-24 04:41:00,1.62207,1.62207,1.62161,1.62172,7400000.0
2008-06-24 04:42:00,1.62215,1.62215,1.62215,1.62215,4000000.0
2008-06-24 04:43:00,1.6223,1.6223,1.62215,1.62215,20000000.0
2008-06-24 04:44:00,1.6223,1.6223,1.62215,1.62215,32900000.0
2008-06-24 04:45:00,1.62203,1.62212,1.62183,1.62194,15200000.0
2008-06-24 04:46:00,1.62227,1.62228,1.62171,1.62221,16700000.0
2008-06-24 04:47:00,1.6221,1.62219,1.62163,1.6221,29100000.0
2008-06-24 04:48:00,1.62215,1.6222,1.62215,1.62215,35800000.0
2008-06-24 04:49:00,1.6222,1.6222,1.6221,1.6221,5000000.0
2008-06-24 04:50:00,1.62215,1.6223,1.6221,1.62215,25600000.0
2008-06-24 04:51:00,1.62215,1.6223,1.62215,1.62215,28300000.0
2008-06-24 04:52:00,1.62215,1.6222,1.62215,1.62215,49600000.0
2008-06-24 04:53:00,1.6222,1.6222,1.62205,1.6222,12000000.0
2008-06-24 04:54:00,1.62205,1.62215,1.62205,1.62215,23500000.0
2008-06-24 04:55:00,1.62215,1.62215,1.62215,1.62215,2600000.0
2008-06-24 04:56:00,1.62215,1.62215,1.62215,1.62215,2600000.0
2008-06-24 04:57:00,1.62215,1.62215,1.62215,1.62215,5200000.0
2008-06-24 04:58:00,1.62215,1.62215,1.62215,1.62215,6800000.0
2008-06-24 04:59:00,1.62215,1.62215,1.62215,1.62215,26500000.0
2008-06-24 05:00:00,1.6222,1.6222,1.62156,1.62204,36000000.0
2008-06-24 05:01:00,1.62215,1.62215,1.62215,1.62215,8000000.0
2008-06-24 05:02:00,1.62215,1.62215,1.62215,1.62215,2600000.0
2008-06-24 05:03:00,1.6223,1.6223,1.62215,1.6222,15800000.0
2008-06-24 05:04:00,1.62215,1.6222,1.62215,1.62215,6600000.0
2008-06-24 05:05:00,1.62215,1.62225,1.62215,1.6222,8000000.0
2008-06-24 05:06:00,1.62225,1.62225,1.62215,1.6222,10400000.0
2008-06-24 05:07:00,1.62215,1.62225,1.62215,1.62225,4800000.0
2008-06-24 05:08:00,1.6222,1.62225,1.6222,1.62225,20900000.0
2008-06-24 05:09:00,1.6222,1.6222,1.6222,1.6222,23800000.0
2008-06-24 05:10:00,1.6222,1.6222,1.6222,1.6222,2400000.0
2008-06-24 05:11:00,1.6221,1.6222,1.6221,1.6222,5500000.0
2008-06-24 05:12:00,1.62212,1.62217,1.62189,1.62206,13900000.0
2008-06-24 05:13:00,1.6222,1.6222,1.6222,1.6222,5200000.0
2008-06-24 05:14:00,1.62215,1.6222,1.62215,1.6222,10000000.0
2008-06-24 05:15:00,1.6222,1.6222,1.6221,1.6222,11600000.0
2008-06-24 05:16:00,1.62189,1.62206,1.62168,1.62191,21500000.0
2008-06-24 05:17:00,1.62175,1.622,1.62151,1.62151,43100000.0
2008-06-24 05:18:00,1.622,1.622,1.622,1.622,4500000.0
2008-06-24 05:19:00,1.62205,1.6222,1.62205,1.6222,4400000.0
2008-06-24 05:20:00,1.62182,1.62212,1.62182,1.62192,18600000.0
2008-06-24 05:21:00,1.62205,1.6222,1.62205,1.6222,3400000.0
2008-06-24 05:22:00,1.62188,1.62225,1.62188,1.62194,24900000.0
2008-06-24 05:23:00,1.6221,1.6222,1.6221,1.6222,4600000.0
2008-06-24 05:24:00,1.62178,1.62211,1.62156,1.62182,39100000.0
2008-06-24 05:25:00,1.6221,1.6222,1.6221,1.6222,15400000.0
2008-06-24 05:26:00,1.622,1.6222,1.62195,1.622,98400000.0
2008-06-24 05:27:00,1.622,1.622,1.62185,1.62185,75800000.0
2008-06-24 05:28:00,1.62185,1.62185,1.6217,1.62185,29200000.0
2008-06-24 05:29:00,1.62185,1.62185,1.62185,1.62185,4000000.0
2008-06-24 05:30:00,1.62185,1.62185,1.62185,1.62185,10000000.0
2008-06-24 05:31:00,1.62185,1.62185,1.62185,1.62185,4000000.0
2008-06-24 05:32:00,1.62185,1.62185,1.62185,1.62185,1000000.0
2008-06-24 05:33:00,1.62185,1.62185,1.62185,1.62185,1000000.0
2008-06-24 05:34:00,1.62185,1.62185,1.62185,1.62185,10000000.0
2008-06-24 05:35:00,1.62185,1.62185,1.62185,1.62185,13000000.0
2008-06-24 05:36:00,1.62185,1.62195,1.6217,1.6217,61000000.0
2008-06-24 05:37:00,1.6217,1.6218,1.6217,1.62175,15400000.0
2008-06-24 05:38:00,1.62175,1.62175,1.62145,1.6215,44000000.0
2008-06-24 05:39:00,1.6217,1.6217,1.6212,1.6213,75700000.0
2008-06-24 05:40:00,1.62135,1.6216,1.62135,1.6214,52500000.0
2008-06-24 05:41:00,1.6214,1.6216,1.6214,1.6215,38200000.0
2008-06-24 05:42:00,1.6215,1.62165,1.6215,1.62155,93600000.0
2008-06-24 05:43:00,1.6216,1.6217,1.6211,1.62115,123400000.0
2008-06-24 05:44:00,1.62115,1.62165,1.62115,1.62155,42400000.0
2008-06-24 05:45:00,1.62155,1.62165,1.62155,1.62155,20600000.0
2008-06-24 05:46:00,1.62155,1.62155,1.62155,1.62155,5200000.0
2008-06-24 05:47:00,1.62132,1.62164,1.62124,1.6215,46100000.0
2008-06-24 05:48:00,1.62155,1.62155,1.62155,1.62155,2600000.0
2008-06-24 05:49:00,1.6216,1.62165,1.6216,1.6216,7600000.0
2008-06-24 05:50:00,1.62143,1.62156,1.62133,1.62148,18200000.0
2008-06-24 05:51:00,1.6216,1.62165,1.62155,1.62165,17800000.0
2008-06-24 05:52:00,1.6216,1.6216,1.6216,1.6216,1000000.0
2008-06-24 05:53:00,1.6216,1.6216,1.62155,1.62155,22400000.0
2008-06-24 05:54:00,1.62155,1.6216,1.62155,1.6216,26500000.0
2008-06-24 05:55:00,1.6216,1.6216,1.6215,1.62155,51900000.0
2008-06-24 05:56:00,1.6216,1.6217,1.62155,1.6216,49100000.0
2008-06-24 05:57:00,1.6216,1.6216,1.6216,1.6216,13200000.0
2008-06-24 05:58:00,1.62155,1.62155,1.62155,1.62155,22500000.0
2008-06-24 05:59:00,1.62155,1.6216,1.62155,1.6216,12800000.0
2008-06-24 06:00:00,1.6216,1.6216,1.6216,1.6216,3300000.0
2008-06-24 06:01:00,1.62155,1.6216,1.62155,1.6216,15200000.0
2008-06-24 06:02:00,1.6216,1.6216,1.62155,1.62155,10800000.0
2008-06-24 06:03:00,1.6216,1.6216,1.62155,1.62155,17600000.0
2008-06-24 06:04:00,1.6216,1.6216,1.6216,1.6216,5600000.0
2008-06-24 06:05:00,1.6216,1.62165,1.6216,1.6216,17600000.0
2008-06-24 06:06:00,1.6216,1.6217,1.6216,1.6217,28199999.0
2008-06-24 06:07:00,1.6217,1.6217,1.6217,1.6217,8000000.0
2008-06-24 06:08:00,1.6217,1.6217,1.6217,1.6217,4200000.0
2008-06-24 06:09:00,1.6217,1.6217,1.62165,1.6217,15200000.0
2008-06-24 06:10:00,1.6217,1.6217,1.6217,1.6217,2600000.0
2008-06-24 06:11:00,1.6217,1.6217,1.62165,1.62165,27600000.0
2008-06-24 06:12:00,1.62165,1.62165,1.62165,1.62165,16600000.0
2008-06-24 06:13:00,1.62165,1.62165,1.62165,1.62165,2000000.0
2008-06-24 06:14:00,1.62165,1.62165,1.62165,1.62165,5000000.0
2008-06-24 06:15:00,1.62165,1.62165,1.62165,1.62165,21200000.0
2008-06-24 06:16:00,1.62165,1.62165,1.62165,1.62165,12200000.0
2008-06-24 06:17:00,1.62165,1.62165,1.62165,1.62165,10000000.0
2008-06-24 06:18:00,1.62165,1.6218,1.62165,1.6218,21000000.0
2008-06-24 06:19:00,1.6218,1.6218,1.6218,1.6218,17300000.0
2008-06-24 06:20:00,1.6218,1.6218,1.62175,1.6218,33000000.0
2008-06-24 06:21:00,1.6218,1.62185,1.6218,1.62185,28000000.0
2008-06-24 06:22:00,1.6218,1.62185,1.62175,1.62175,25200000.0
2008-06-24 06:23:00,1.62175,1.62185,1.62175,1.6218,84700000.0
2008-06-24 06:24:00,1.6218,1.6218,1.6218,1.6218,28700000.0
2008-06-24 06:25:00,1.62185,1.62185,1.62185,1.62185,1000000.0
2008-06-24 06:26:00,1.6217,1.62181,1.62154,1.62176,16400000.0
2008-06-24 06:27:00,1.62159,1.62193,1.62159,1.6219,7500000.0
2008-06-24 06:28:00,1.62182,1.62189,1.62145,1.62166,27200000.0
2008-06-24 06:29:00,1.6219,1.6219,1.62158,1.62188,9800000.0
2008-06-24 06:30:00,1.62185,1.6219,1.6215,1.6218,168100000.0
2008-06-24 06:31:00,1.62185,1.62185,1.62175,1.6218,7600000.0
2008-06-24 06:32:00,1.62185,1.62185,1.62175,1.6218,11800000.0
2008-06-24 06:33:00,1.62185,1.6219,1.62185,1.6219,5600000.0
2008-06-24 06:34:00,1.6219,1.6219,1.6219,1.6219,20100000.0
2008-06-24 06:35:00,1.6219,1.6219,1.6219,1.6219,1000000.0
2008-06-24 06:36:00,1.6219,1.6219,1.6219,1.6219,3800000.0
2008-06-24 06:37:00,1.6219,1.6219,1.6218,1.6218,31200000.0
2008-06-24 06:38:00,1.6218,1.6218,1.62175,1.62175,23700000.0
2008-06-24 06:39:00,1.62175,1.62195,1.62175,1.62175,22700000.0
2008-06-24 06:40:00,1.62132,1.62181,1.62124,1.62152,45400000.0
2008-06-24 06:41:00,1.62175,1.62175,1.62175,1.62175,1000000.0
2008-06-24 06:42:00,1.62175,1.62175,1.62175,1.62175,4200000.0
2008-06-24 06:43:00,1.62175,1.62175,1.62175,1.62175,14000000.0
2008-06-24 06:44:00,1.62165,1.62175,1.62165,1.62175,5500000.0
2008-06-24 06:45:00,1.62175,1.62175,1.62175,1.62175,10000000.0
2008-06-24 06:46:00,1.62175,1.62175,1.62175,1.62175,6000000.0
2008-06-24 06:47:00,1.62175,1.6218,1.62175,1.62175,5000000.0
2008-06-24 06:48:00,1.62175,1.6218,1.62175,1.62175,23800000.0
2008-06-24 06:49:00,1.62175,1.62175,1.62175,1.62175,43200000.0
2008-06-24 06:50:00,1.62175,1.6218,1.62175,1.62175,12000000.0
2008-06-24 06:51:00,1.62175,1.62175,1.62175,1.62175,12000000.0
2008-06-24 06:52:00,1.6218,1.6218,1.62175,1.62175,3800000.0
2008-06-24 06:53:00,1.62175,1.62175,1.62175,1.62175,4200000.0
2008-06-24 06:54:00,1.6218,1.62185,1.6217,1.6217,37100000.0
2008-06-24 06:55:00,1.6218,1.6219,1.6218,1.62185,48200000.0
2008-06-24 06:56:00,1.62185,1.62185,1.62185,1.62185,22000000.0
2008-06-24 06:57:00,1.62185,1.62185,1.62185,1.62185,3000000.0
2008-06-24 06:58:00,1.62128,1.62175,1.62116,1.62153,53600000.0
2008-06-24 06:59:00,1.62185,1.6219,1.62185,1.6219,37300000.0
2008-06-24 07:00:00,1.6219,1.62195,1.62185,1.62185,19000000.0
2008-06-24 07:01:00,1.62154,1.62175,1.62126,1.62175,20900000.0
2008-06-24 07:02:00,1.62157,1.62181,1.6214,1.62181,35700000.0
2008-06-24 07:03:00,1.62132,1.62181,1.62129,1.62172,46400000.0
2008-06-24 07:04:00,1.62185,1.62195,1.62185,1.6219,17800000.0
2008-06-24 07:05:00,1.6219,1.622,1.6219,1.622,12200000.0
2008-06-24 07:06:00,1.622,1.622,1.622,1.622,8000000.0
2008-06-24 07:07:00,1.622,1.622,1.622,1.622,1000000.0
2008-06-24 07:08:00,1.622,1.622,1.622,1.622,3000000.0
2008-06-24 07:09:00,1.62185,1.62185,1.62185,1.62185,20000000.0
2008-06-24 07:10:00,1.622,1.622,1.622,1.622,2000000.0
2008-06-24 07:11:00,1.6219,1.6219,1.6219,1.6219,11200000.0
2008-06-24 07:12:00,1.6219,1.622,1.6219,1.622,9800000.0
2008-06-24 07:13:00,1.622,1.6221,1.62195,1.62205,86500000.0
2008-06-24 07:14:00,1.6221,1.6221,1.62205,1.6221,13200000.0
2008-06-24 07:15:00,1.6221,1.6221,1.6221,1.6221,28000000.0
2008-06-24 07:16:00,1.6221,1.6221,1.6221,1.6221,40200000.0
2008-06-24 07:17:00,1.62205,1.62205,1.62205,1.62205,4300000.0
2008-06-24 07:18:00,1.62195,1.62205,1.6219,1.62205,15700000.0
2008-06-24 07:19:00,1.62205,1.62205,1.622,1.622,14800000.0
2008-06-24 07:20:00,1.622,1.622,1.622,1.622,11200000.0
2008-06-24 07:21:00,1.622,1.6221,1.622,1.62205,38600000.0
2008-06-24 07:22:00,1.62205,1.62215,1.62205,1.6221,44900000.0
2008-06-24 07:23:00,1.6221,1.62215,1.6221,1.62215,4200000.0
2008-06-24 07:24:00,1.6221,1.62215,1.6221,1.62215,19000000.0
2008-06-24 07:25:00,1.6221,1.6221,1.6221,1.6221,9600000.0
2008-06-24 07:26:00,1.6221,1.6221,1.6221,1.6221,22000000.0
2008-06-24 07:27:00,1.62186,1.62201,1.62177,1.62191,12600000.0
2008-06-24 07:28:00,1.622,1.6222,1.622,1.6222,27800000.0
2008-06-24 07:29:00,1.62225,1.6223,1.62225,1.6223,46800000.0
2008-06-24 07:30:00,1.6223,1.6223,1.6223,1.6223,27800000.0
2008-06-24 07:31:00,1.6223,1.62235,1.6223,1.6223,26100000.0
2008-06-24 07:32:00,1.6223,1.6225,1.6223,1.6224,42100000.0
2008-06-24 07:33:00,1.62235,1.6225,1.62235,1.6224,15600000.0
2008-06-24 07:34:00,1.62235,1.6224,1.62205,1.62225,47500000.0
2008-06-24 07:35:00,1.62225,1.6223,1.62215,1.62225,24200000.0
2008-06-24 07:36:00,1.62225,1.6224,1.622,1.62225,44400000.0
2008-06-24 07:37:00,1.62225,1.62225,1.62225,1.62225,27200000.0
2008-06-24 07:38:00,1.62225,1.62225,1.62225,1.62225,15600000.0
2008-06-24 07:39:00,1.62225,1.62225,1.62225,1.62225,17000000.0
2008-06-24 07:40:00,1.62225,1.6224,1.62225,1.62225,39000000.0
2008-06-24 07:41:00,1.6222,1.62225,1.6222,1.62225,8400000.0
2008-06-24 07:42:00,1.62221,1.62221,1.62166,1.62215,90000000.0
2008-06-24 07:43:00,1.62225,1.62225,1.62225,1.62225,10000000.0
2008-06-24 07:44:00,1.62225,1.6223,1.6219,1.6223,92200000.0
2008-06-24 07:45:00,1.622,1.6223,1.62195,1.6223,106700000.0
2008-06-24 07:46:00,1.6224,1.6228,1.6223,1.62255,92200000.0
2008-06-24 07:47:00,1.62275,1.62275,1.62245,1.62245,47900000.0
2008-06-24 07:48:00,1.62245,1.62245,1.6221,1.6223,53000000.0
2008-06-24 07:49:00,1.6223,1.6223,1.62225,1.6223,34300000.0
2008-06-24 07:50:00,1.62225,1.6223,1.62225,1.6223,31500000.0
2008-06-24 07:51:00,1.6223,1.6224,1.62225,1.62225,65000000.0
2008-06-24 07:52:00,1.62225,1.6223,1.62225,1.62225,13000000.0
2008-06-24 07:53:00,1.62225,1.6224,1.62225,1.62235,61100000.0
2008-06-24 07:54:00,1.62235,1.6224,1.62235,1.6224,18700000.0
2008-06-24 07:55:00,1.62235,1.6224,1.6223,1.62235,20100000.0
2008-06-24 07:56:00,1.62235,1.6224,1.62225,1.6223,46600000.0
2008-06-24 07:57:00,1.6223,1.62285,1.6223,1.6226,119500000.0
2008-06-24 07:58:00,1.6226,1.6232,1.6226,1.6231,190100000.0
2008-06-24 07:59:00,1.6231,1.62365,1.6231,1.6236,153500000.0
2008-06-24 08:00:00,1.6236,1.6236,1.6232,1.6232,113700000.0
2008-06-24 08:01:00,1.6232,1.6233,1.6232,1.62325,74200000.0
2008-06-24 08:02:00,1.6233,1.6235,1.62325,1.6235,78100000.0
2008-06-24 08:03:00,1.6235,1.6235,1.62345,1.6235,62000000.0
2008-06-24 08:04:00,1.6235,1.6235,1.6235,1.6235,38000000.0
2008-06-24 08:05:00,1.62345,1.6235,1.62345,1.6235,36700000.0
2008-06-24 08:06:00,1.6235,1.6235,1.6234,1.6234,12600000.0
2008-06-24 08:07:00,1.6234,1.6234,1.6231,1.6231,61400000.0
2008-06-24 08:08:00,1.6231,1.6231,1.62305,1.62305,41000000.0
2008-06-24 08:09:00,1.62305,1.62305,1.62305,1.62305,24000000.0
2008-06-24 08:10:00,1.62305,1.62305,1.6227,1.623,108000000.0
2008-06-24 08:11:00,1.62295,1.62315,1.62295,1.62305,77000000.0
2008-06-24 08:12:00,1.62315,1.62315,1.623,1.62305,63799999.0
2008-06-24 08:13:00,1.623,1.62315,1.623,1.6231,141799998.0
2008-06-24 08:14:00,1.62315,1.62315,1.623,1.6231,54800000.0
2008-06-24 08:15:00,1.6231,1.6231,1.6231,1.6231,31200000.0
2008-06-24 08:16:00,1.6231,1.6231,1.6231,1.6231,2600000.0
2008-06-24 08:17:00,1.6231,1.6232,1.6231,1.6232,70000000.0
2008-06-24 08:18:00,1.6232,1.62325,1.6231,1.62315,84300000.0
2008-06-24 08:19:00,1.62315,1.6233,1.62315,1.62325,125500000.0
2008-06-24 08:20:00,1.62325,1.6236,1.62325,1.62355,58800000.0
2008-06-24 08:21:00,1.62355,1.62355,1.6233,1.62355,63100000.0
2008-06-24 08:22:00,1.62355,1.6236,1.6235,1.6235,76300000.0
2008-06-24 08:23:00,1.6235,1.6238,1.6235,1.6238,273400001.0
2008-06-24 08:24:00,1.6238,1.6238,1.62325,1.62345,211600000.0
2008-06-24 08:25:00,1.62345,1.62355,1.6233,1.62345,85500000.0
2008-06-24 08:26:00,1.62345,1.6236,1.6234,1.62345,90700000.0
2008-06-24 08:27:00,1.62345,1.6235,1.62345,1.62345,39200000.0
2008-06-24 08:28:00,1.6235,1.6235,1.6233,1.6233,67400000.0
2008-06-24 08:29:00,1.6233,1.6233,1.6225,1.62275,135100000.0
2008-06-24 08:30:00,1.62275,1.6231,1.6226,1.6226,320600000.0
2008-06-24 08:31:00,1.6226,1.623,1.6226,1.62295,257900000.0
2008-06-24 08:32:00,1.62295,1.62295,1.6225,1.62255,263000000.0
2008-06-24 08:33:00,1.62255,1.6228,1.62255,1.6228,179100000.0
2008-06-24 08:34:00,1.6228,1.6229,1.62275,1.6228,68800000.0
2008-06-24 08:35:00,1.62275,1.6228,1.62275,1.62275,30800000.0
2008-06-24 08:36:00,1.62275,1.62275,1.62245,1.6227,171700000.0
2008-06-24 08:37:00,1.6227,1.623,1.6227,1.6227,168900000.0
2008-06-24 08:38:00,1.62285,1.62285,1.6227,1.6228,95899999.0
2008-06-24 08:39:00,1.6228,1.6229,1.62275,1.6229,167200000.0
2008-06-24 08:40:00,1.6229,1.6233,1.62285,1.62315,155300000.0
2008-06-24 08:41:00,1.62315,1.62315,1.62315,1.62315,64200000.0
2008-06-24 08:42:00,1.62315,1.62315,1.62295,1.623,225100000.0
2008-06-24 08:43:00,1.6231,1.6232,1.62305,1.6232,364600000.0
2008-06-24 08:44:00,1.6231,1.6232,1.62305,1.62305,177300000.0
2008-06-24 08:45:00,1.6231,1.6234,1.6231,1.62325,139200000.0
2008-06-24 08:46:00,1.62325,1.6233,1.62305,1.62305,69800000.0
2008-06-24 08:47:00,1.62305,1.6232,1.62305,1.6232,67300000.0
2008-06-24 08:48:00,1.6232,1.6232,1.62315,1.62315,88700000.0
2008-06-24 08:49:00,1.62315,1.62315,1.62285,1.62295,174348000.0
2008-06-24 08:50:00,1.62295,1.623,1.62275,1.623,103900000.0
2008-06-24 08:51:00,1.623,1.6231,1.62285,1.6231,278000000.0
2008-06-24 08:52:00,1.62305,1.6231,1.623,1.623,79000000.0
2008-06-24 08:53:00,1.623,1.623,1.6228,1.623,75500000.0
2008-06-24 08:54:00,1.6228,1.623,1.6227,1.6227,55400000.0
2008-06-24 08:55:00,1.6227,1.6229,1.6227,1.6228,103300000.0
2008-06-24 08:56:00,1.6228,1.623,1.6228,1.62285,114400000.0
2008-06-24 08:57:00,1.62285,1.6229,1.62285,1.62285,91500000.0
2008-06-24 08:58:00,1.62285,1.623,1.6226,1.62295,136300000.0
2008-06-24 08:59:00,1.62295,1.6232,1.62295,1.62315,252500000.0
2008-06-24 09:00:00,1.62315,1.62315,1.62265,1.6227,173200000.0
2008-06-24 09:01:00,1.62275,1.62275,1.6225,1.62255,137400000.0
2008-06-24 09:02:00,1.62255,1.62255,1.6224,1.62255,35600000.0
2008-06-24 09:03:00,1.62255,1.6228,1.62255,1.6228,131200000.0
2008-06-24 09:04:00,1.6228,1.6229,1.6227,1.6229,217000000.0
2008-06-24 09:05:00,1.6229,1.6232,1.6228,1.62295,243300000.0
2008-06-24 09:06:00,1.623,1.6232,1.6225,1.62255,287500000.0
2008-06-24 09:07:00,1.62255,1.6227,1.6222,1.6226,237300000.0
2008-06-24 09:08:00,1.62255,1.6226,1.62235,1.62245,177800000.0
2008-06-24 09:09:00,1.62245,1.62245,1.6218,1.62195,263100000.0
2008-06-24 09:10:00,1.62195,1.6221,1.6216,1.6221,309600000.0
2008-06-24 09:11:00,1.6221,1.6222,1.62155,1.62165,216900000.0
2008-06-24 09:12:00,1.62165,1.6218,1.6216,1.6218,257600000.0
2008-06-24 09:13:00,1.6218,1.6221,1.6218,1.62205,253200000.0
2008-06-24 09:14:00,1.62205,1.62205,1.6219,1.62205,46100000.0
2008-06-24 09:15:00,1.6222,1.6222,1.62205,1.62205,198900000.0
2008-06-24 09:16:00,1.62205,1.62205,1.6219,1.6219,58900000.0
2008-06-24 09:17:00,1.6219,1.622,1.6218,1.6218,170000000.0
2008-06-24 09:18:00,1.6218,1.622,1.6218,1.622,202400000.0
2008-06-24 09:19:00,1.622,1.6222,1.622,1.6221,130900000.0
2008-06-24 09:20:00,1.6221,1.6223,1.62205,1.6221,352800000.0
2008-06-24 09:21:00,1.6221,1.6221,1.62205,1.62205,188200000.0
2008-06-24 09:22:00,1.62205,1.6221,1.62125,1.62155,284800000.0
2008-06-24 09:23:00,1.6215,1.6219,1.6214,1.6216,411700000.0
2008-06-24 09:24:00,1.6216,1.6219,1.62155,1.6218,250600000.0
2008-06-24 09:25:00,1.6218,1.6222,1.62175,1.62205,351600000.0
2008-06-24 09:26:00,1.62205,1.6222,1.622,1.62205,142900000.0
2008-06-24 09:27:00,1.62205,1.6221,1.62185,1.62185,163100000.0
2008-06-24 09:28:00,1.62185,1.6219,1.6217,1.62185,466300001.0
2008-06-24 09:29:00,1.62185,1.6221,1.62185,1.622,298600000.0
2008-06-24 09:30:00,1.62195,1.622,1.62185,1.6219,416200000.0
2008-06-24 09:31:00,1.6219,1.6219,1.6214,1.6214,429200000.0
2008-06-24 09:32:00,1.6214,1.6214,1.62085,1.62095,381300000.0
2008-06-24 09:33:00,1.62095,1.6213,1.62095,1.6213,181200000.0
2008-06-24 09:34:00,1.6213,1.6214,1.62105,1.62105,141600000.0
2008-06-24 09:35:00,1.62105,1.6212,1.6209,1.621,288600000.0
2008-06-24 09:36:00,1.621,1.6212,1.6208,1.62105,456457600.0
2008-06-24 09:37:00,1.62105,1.62105,1.6207,1.62085,216100001.0
2008-06-24 09:38:00,1.62085,1.6209,1.62085,1.62085,78600000.0
2008-06-24 09:39:00,1.62085,1.62085,1.6207,1.6207,110700000.0
2008-06-24 09:40:00,1.6207,1.6207,1.6205,1.62055,259300000.0
2008-06-24 09:41:00,1.62055,1.6207,1.6204,1.6204,153100000.0
2008-06-24 09:42:00,1.6204,1.6205,1.6202,1.6203,284200000.0
2008-06-24 09:43:00,1.6203,1.6208,1.6203,1.62065,512500000.0
2008-06-24 09:44:00,1.62065,1.6207,1.6204,1.62055,156900000.0
2008-06-24 09:45:00,1.62055,1.6209,1.62055,1.6208,553500000.0
2008-06-24 09:46:00,1.6208,1.621,1.6208,1.62095,775100000.0
2008-06-24 09:47:00,1.62095,1.6211,1.6209,1.621,781100000.0
2008-06-24 09:48:00,1.621,1.6212,1.621,1.62105,383600000.0
2008-06-24 09:49:00,1.62105,1.6211,1.621,1.621,215900000.0
2008-06-24 09:50:00,1.621,1.621,1.621,1.621,257500000.0
2008-06-24 09:51:00,1.621,1.621,1.62095,1.62095,40700000.0
2008-06-24 09:52:00,1.62095,1.6212,1.62095,1.62115,287400000.0
2008-06-24 09:53:00,1.62115,1.6213,1.62115,1.6212,279000000.0
2008-06-24 09:54:00,1.6212,1.6215,1.6212,1.6215,484900000.0
2008-06-24 09:55:00,1.62145,1.6215,1.62135,1.62145,240300000.0
2008-06-24 09:56:00,1.62145,1.6217,1.6214,1.6215,520000000.0
2008-06-24 09:57:00,1.6215,1.6217,1.6215,1.62165,374900000.0
2008-06-24 09:58:00,1.62165,1.62165,1.62135,1.62145,502400000.0
2008-06-24 09:59:00,1.6215,1.6215,1.6212,1.6214,160600000.0
2008-06-24 10:00:00,1.62135,1.6214,1.6213,1.6213,132400000.0
2008-06-24 10:01:00,1.62135,1.6214,1.62135,1.6214,41100000.0
2008-06-24 10:02:00,1.62135,1.6214,1.62115,1.62115,133900000.0
2008-06-24 10:03:00,1.62115,1.62115,1.62095,1.621,68000000.0
2008-06-24 10:04:00,1.621,1.6213,1.621,1.6212,261900000.0
2008-06-24 10:05:00,1.6212,1.6217,1.6212,1.6217,102100000.0
2008-06-24 10:06:00,1.6217,1.62175,1.62115,1.6212,480500000.0
2008-06-24 10:07:00,1.6212,1.6214,1.6212,1.62135,618700000.0
2008-06-24 10:08:00,1.62135,1.6214,1.62125,1.6213,216900000.0
2008-06-24 10:09:00,1.6213,1.6215,1.6213,1.6214,439400000.0
2008-06-24 10:10:00,1.6214,1.62155,1.6214,1.62145,707600000.0
2008-06-24 10:11:00,1.6214,1.6215,1.6212,1.6213,229600001.0
2008-06-24 10:12:00,1.62125,1.6215,1.62125,1.6215,387100000.0
2008-06-24 10:13:00,1.6215,1.6216,1.6213,1.62145,159200000.0
2008-06-24 10:14:00,1.62145,1.6217,1.62145,1.6216,177800000.0
2008-06-24 10:15:00,1.6216,1.6216,1.6214,1.62155,123700000.0
2008-06-24 10:16:00,1.62155,1.6216,1.62155,1.62155,140800000.0
2008-06-24 10:17:00,1.62155,1.6217,1.62155,1.6216,160500000.0
2008-06-24 10:18:00,1.62165,1.6217,1.6216,1.6217,35700000.0
2008-06-24 10:19:00,1.62165,1.62175,1.6214,1.6214,112800000.0
2008-06-24 10:20:00,1.6214,1.6215,1.6214,1.6215,167300000.0
2008-06-24 10:21:00,1.6215,1.6216,1.6215,1.62155,125900000.0
2008-06-24 10:22:00,1.62155,1.6217,1.62155,1.6216,149600000.0
2008-06-24 10:23:00,1.6216,1.6216,1.6213,1.6215,190100000.0
2008-06-24 10:24:00,1.6215,1.6217,1.6215,1.6216,280100000.0
2008-06-24 10:25:00,1.6216,1.62185,1.6213,1.62145,307699999.0
2008-06-24 10:26:00,1.62145,1.6215,1.62145,1.6215,89000000.0
2008-06-24 10:27:00,1.62145,1.6215,1.6214,1.6214,59700000.0
2008-06-24 10:28:00,1.6214,1.6214,1.62135,1.62135,99000000.0
2008-06-24 10:29:00,1.62135,1.6214,1.62135,1.6214,38300000.0
2008-06-24 10:30:00,1.6214,1.6215,1.6212,1.62125,233700000.0
2008-06-24 10:31:00,1.62125,1.62125,1.6211,1.62125,40800000.0
2008-06-24 10:32:00,1.62125,1.6217,1.62125,1.6216,273200000.0
2008-06-24 10:33:00,1.6216,1.6216,1.6214,1.62155,156500000.0
2008-06-24 10:34:00,1.62155,1.6216,1.62155,1.62155,33300000.0
2008-06-24 10:35:00,1.62155,1.6216,1.6215,1.62155,98800000.0
2008-06-24 10:36:00,1.62155,1.6216,1.62155,1.6216,168100000.0
2008-06-24 10:37:00,1.6216,1.6216,1.6215,1.6215,222300000.0
2008-06-24 10:38:00,1.6215,1.6215,1.6213,1.62145,75700000.0
2008-06-24 10:39:00,1.62145,1.62145,1.62145,1.62145,21000000.0
2008-06-24 10:40:00,1.62145,1.62145,1.62125,1.62125,95100000.0
2008-06-24 10:41:00,1.62125,1.62125,1.6211,1.62125,59400000.0
2008-06-24 10:42:00,1.6211,1.62125,1.621,1.621,22600000.0
2008-06-24 10:43:00,1.6211,1.6211,1.6208,1.6208,78200000.0
2008-06-24 10:44:00,1.6208,1.6208,1.62045,1.62045,173300000.0
2008-06-24 10:45:00,1.62045,1.6205,1.6202,1.6205,284200000.0
2008-06-24 10:46:00,1.6205,1.6205,1.6203,1.62035,224100000.0
2008-06-24 10:47:00,1.6204,1.6205,1.62035,1.62045,105100000.0
2008-06-24 10:48:00,1.62045,1.6207,1.62045,1.6207,112800000.0
2008-06-24 10:49:00,1.6207,1.6208,1.62065,1.6207,171600000.0
2008-06-24 10:50:00,1.6207,1.6208,1.62065,1.6207,228600000.0
2008-06-24 10:51:00,1.6207,1.6208,1.6207,1.6207,183500000.0
2008-06-24 10:52:00,1.6207,1.6207,1.62065,1.62065,117700000.0
2008-06-24 10:53:00,1.62065,1.62065,1.62065,1.62065,16000000.0
2008-06-24 10:54:00,1.62065,1.6208,1.62065,1.62075,30900000.0
2008-06-24 10:55:00,1.62075,1.6208,1.62075,1.6208,89500000.0
2008-06-24 10:56:00,1.6208,1.621,1.62075,1.621,321900000.0
2008-06-24 10:57:00,1.621,1.6213,1.621,1.6212,160815200.0
2008-06-24 10:58:00,1.6212,1.6212,1.621,1.62115,43500000.0
2008-06-24 10:59:00,1.62115,1.62115,1.6209,1.62105,120500000.0
2008-06-24 11:00:00,1.62105,1.62115,1.62105,1.6211,133800000.0
2008-06-24 11:01:00,1.62115,1.62115,1.62105,1.6211,224800000.0
2008-06-24 11:02:00,1.6211,1.6212,1.62105,1.62105,172700000.0
2008-06-24 11:03:00,1.62105,1.6211,1.62105,1.62105,32400000.0
2008-06-24 11:04:00,1.62105,1.6213,1.62105,1.62125,213000000.0
2008-06-24 11:05:00,1.62125,1.62125,1.6211,1.62125,55700000.0
2008-06-24 11:06:00,1.62125,1.6213,1.62125,1.62125,93600000.0
2008-06-24 11:07:00,1.62125,1.6213,1.6212,1.6212,316700000.0
2008-06-24 11:08:00,1.6212,1.6213,1.6212,1.6212,167200000.0
2008-06-24 11:09:00,1.62125,1.6213,1.62125,1.62125,139600000.0
2008-06-24 11:10:00,1.62125,1.6213,1.6209,1.621,386899998.0
2008-06-24 11:11:00,1.621,1.6211,1.62095,1.621,505700000.0
2008-06-24 11:12:00,1.621,1.6211,1.62095,1.621,427100000.0
2008-06-24 11:13:00,1.621,1.62125,1.621,1.6212,413600000.0
2008-06-24 11:14:00,1.6212,1.6214,1.6211,1.6213,490400000.0
2008-06-24 11:15:00,1.6213,1.6213,1.6211,1.62125,110900000.0
2008-06-24 11:16:00,1.62125,1.62125,1.621,1.621,90000000.0
2008-06-24 11:17:00,1.621,1.6212,1.62095,1.6211,334000000.0
2008-06-24 11:18:00,1.6211,1.6213,1.6211,1.6213,162500000.0
2008-06-24 11:19:00,1.6213,1.6213,1.62125,1.62125,159300000.0
2008-06-24 11:20:00,1.62125,1.6213,1.6212,1.6212,62300000.0
2008-06-24 11:21:00,1.6212,1.6212,1.62115,1.62115,71600000.0
2008-06-24 11:22:00,1.62115,1.62115,1.62115,1.62115,29500000.0
2008-06-24 11:23:00,1.62115,1.62115,1.6209,1.6209,148300000.0
2008-06-24 11:24:00,1.6209,1.621,1.6209,1.6209,105600000.0
2008-06-24 11:25:00,1.6209,1.621,1.6208,1.6208,94200000.0
2008-06-24 11:26:00,1.6208,1.6209,1.6207,1.6207,180800000.0
2008-06-24 11:27:00,1.62065,1.6207,1.62065,1.62065,88500000.0
2008-06-24 11:28:00,1.6207,1.6207,1.62065,1.6207,196100000.0
2008-06-24 11:29:00,1.6207,1.6209,1.62065,1.62075,162200000.0
2008-06-24 11:30:00,1.62075,1.62085,1.6206,1.6208,223700001.0
2008-06-24 11:31:00,1.6208,1.621,1.6207,1.621,134700000.0
2008-06-24 11:32:00,1.621,1.6212,1.62095,1.6212,343900000.0
2008-06-24 11:33:00,1.6212,1.6212,1.6209,1.621,327500000.0
2008-06-24 11:34:00,1.621,1.621,1.62075,1.62085,195300000.0
2008-06-24 11:35:00,1.62085,1.6212,1.62075,1.62075,340300000.0
2008-06-24 11:36:00,1.62075,1.6208,1.62055,1.6206,285600000.0
2008-06-24 11:37:00,1.6206,1.6207,1.62045,1.62045,351300000.0
2008-06-24 11:38:00,1.6204,1.6204,1.62,1.62015,296800000.0
2008-06-24 11:39:00,1.62015,1.62015,1.61995,1.61995,98200000.0
2008-06-24 11:40:00,1.61995,1.61995,1.6196,1.6196,172800000.0
2008-06-24 11:41:00,1.6196,1.6197,1.619,1.61925,462400000.0
2008-06-24 11:42:00,1.6193,1.6194,1.6191,1.61915,330000000.0
2008-06-24 11:43:00,1.61915,1.61915,1.61815,1.6185,461200002.0
2008-06-24 11:44:00,1.6185,1.6186,1.61845,1.6186,389400000.0
2008-06-24 11:45:00,1.6186,1.6186,1.6182,1.6182,270500000.0
2008-06-24 11:46:00,1.6182,1.6185,1.618,1.6181,208100000.0
2008-06-24 11:47:00,1.6182,1.6184,1.61815,1.6183,253300000.0
2008-06-24 11:48:00,1.6183,1.6183,1.6181,1.61825,438200001.0
2008-06-24 11:49:00,1.61805,1.6186,1.618,1.6186,557900000.0
2008-06-24 11:50:00,1.6186,1.61885,1.6185,1.61875,190400000.0
2008-06-24 11:51:00,1.61875,1.6189,1.6186,1.61885,87200000.0
2008-06-24 11:52:00,1.61885,1.61885,1.61855,1.61855,207100000.0
2008-06-24 11:53:00,1.61855,1.619,1.61855,1.619,288800000.0
2008-06-24 11:54:00,1.619,1.6191,1.61885,1.61885,134000000.0
2008-06-24 11:55:00,1.61885,1.6189,1.6187,1.6188,69200000.0
2008-06-24 11:56:00,1.6188,1.6197,1.6187,1.6197,207600000.0
2008-06-24 11:57:00,1.6197,1.6201,1.61965,1.61995,310400000.0
2008-06-24 11:58:00,1.61995,1.6201,1.6197,1.6197,172300000.0
2008-06-24 11:59:00,1.6197,1.6197,1.61945,1.61945,108900000.0
2008-06-24 12:00:00,1.61945,1.61945,1.6188,1.61905,209100000.0
2008-06-24 12:01:00,1.61905,1.6192,1.61895,1.6191,105600000.0
2008-06-24 12:02:00,1.6191,1.61955,1.6191,1.61945,160100000.0
2008-06-24 12:03:00,1.6194,1.6196,1.6194,1.61945,79100000.0
2008-06-24 12:04:00,1.61945,1.6195,1.61945,1.61945,58100000.0
2008-06-24 12:05:00,1.61945,1.6196,1.61915,1.61915,145200000.0
2008-06-24 12:06:00,1.6192,1.6193,1.61905,1.6191,388800000.0
2008-06-24 12:07:00,1.6191,1.6192,1.61905,1.61915,189900000.0
2008-06-24 12:08:00,1.6192,1.6192,1.6189,1.6189,135957600.0
2008-06-24 12:09:00,1.6189,1.619,1.6188,1.6188,62300000.0
2008-06-24 12:10:00,1.6188,1.6188,1.61865,1.61865,80900000.0
2008-06-24 12:11:00,1.61865,1.61865,1.6185,1.61865,98200000.0
2008-06-24 12:12:00,1.61865,1.61865,1.61835,1.61845,212200000.0
2008-06-24 12:13:00,1.61845,1.6186,1.61845,1.61855,64700000.0
2008-06-24 12:14:00,1.61855,1.61855,1.61855,1.61855,3000000.0
2008-06-24 12:15:00,1.61855,1.61855,1.61855,1.61855,21000000.0
2008-06-24 12:16:00,1.61855,1.6186,1.61775,1.6182,194915199.0
2008-06-24 12:17:00,1.618,1.6184,1.618,1.6183,222000000.0
2008-06-24 12:18:00,1.6183,1.6185,1.6183,1.61835,89100000.0
2008-06-24 12:19:00,1.61835,1.6185,1.61835,1.6184,111700000.0
2008-06-24 12:20:00,1.61845,1.6186,1.61845,1.61855,98100000.0
2008-06-24 12:21:00,1.6186,1.6187,1.6186,1.61865,34600000.0
2008-06-24 12:22:00,1.61865,1.6187,1.61865,1.61865,19200000.0
2008-06-24 12:23:00,1.61865,1.61865,1.61865,1.61865,12800000.0
2008-06-24 12:24:00,1.61865,1.6188,1.61865,1.6188,67900000.0
2008-06-24 12:25:00,1.61875,1.61875,1.6186,1.61875,50800000.0
2008-06-24 12:26:00,1.61875,1.61875,1.61875,1.61875,16000000.0
2008-06-24 12:27:00,1.61875,1.6189,1.61875,1.6189,48500000.0
2008-06-24 12:28:00,1.6189,1.61925,1.6189,1.61925,91300000.0
2008-06-24 12:29:00,1.61925,1.6196,1.61915,1.6195,210700000.0
2008-06-24 12:30:00,1.6195,1.61965,1.6195,1.6196,346900000.0
2008-06-24 12:31:00,1.6196,1.6197,1.6196,1.61965,245900000.0
2008-06-24 12:32:00,1.61965,1.6198,1.61965,1.61975,63500000.0
2008-06-24 12:33:00,1.61975,1.6198,1.61975,1.61975,46400000.0
2008-06-24 12:34:00,1.61975,1.6198,1.61975,1.6198,19000000.0
2008-06-24 12:35:00,1.6198,1.61985,1.61975,1.61975,41600000.0
2008-06-24 12:36:00,1.61975,1.6198,1.61975,1.61975,55700000.0
2008-06-24 12:37:00,1.61975,1.6202,1.61975,1.62,191400000.0
2008-06-24 12:38:00,1.62,1.6202,1.62,1.62,304700000.0
2008-06-24 12:39:00,1.62,1.6203,1.62,1.6201,308500000.0
2008-06-24 12:40:00,1.6201,1.6203,1.62005,1.6203,192400000.0
2008-06-24 12:41:00,1.6203,1.6203,1.62005,1.6201,260700000.0
2008-06-24 12:42:00,1.6201,1.6201,1.6193,1.6193,464800000.0
2008-06-24 12:43:00,1.6193,1.6193,1.6191,1.61915,285600000.0
2008-06-24 12:44:00,1.61915,1.6195,1.61915,1.61935,201300000.0
2008-06-24 12:45:00,1.61935,1.61935,1.6191,1.6193,122400000.0
2008-06-24 12:46:00,1.6193,1.61935,1.619,1.619,143800000.0
2008-06-24 12:47:00,1.619,1.6192,1.619,1.61915,388800000.0
2008-06-24 12:48:00,1.61915,1.6192,1.6191,1.61915,128400000.0
2008-06-24 12:49:00,1.61915,1.61915,1.61885,1.61885,118800000.0
2008-06-24 12:50:00,1.61885,1.61885,1.6187,1.61875,96700000.0
2008-06-24 12:51:00,1.61875,1.61875,1.61855,1.61855,71300000.0
2008-06-24 12:52:00,1.61855,1.6187,1.61855,1.6186,110700000.0
2008-06-24 12:53:00,1.6186,1.6187,1.61855,1.61865,128700000.0
2008-06-24 12:54:00,1.61865,1.6187,1.61865,1.6187,194800000.0
2008-06-24 12:55:00,1.6187,1.619,1.6187,1.6189,283400000.0
2008-06-24 12:56:00,1.6189,1.619,1.6187,1.61885,232100000.0
2008-06-24 12:57:00,1.61885,1.61885,1.61885,1.61885,11000000.0
2008-06-24 12:58:00,1.61885,1.61885,1.61885,1.61885,10600000.0
2008-06-24 12:59:00,1.6189,1.6189,1.61885,1.61885,138400000.0
2008-06-24 13:00:00,1.61885,1.6189,1.61885,1.6189,124000000.0
2008-06-24 13:01:00,1.6189,1.6189,1.61865,1.61865,301900000.0
2008-06-24 13:02:00,1.61865,1.6187,1.61865,1.61865,39000000.0
2008-06-24 13:03:00,1.61865,1.6187,1.61865,1.6187,21100000.0
2008-06-24 13:04:00,1.6187,1.6187,1.6184,1.61845,180300000.0
2008-06-24 13:05:00,1.6184,1.6186,1.6184,1.6185,111600000.0
2008-06-24 13:06:00,1.6185,1.6187,1.6185,1.6187,123200000.0
2008-06-24 13:07:00,1.6187,1.6188,1.6187,1.61875,109200000.0
2008-06-24 13:08:00,1.61875,1.6188,1.61875,1.61875,36500000.0
2008-06-24 13:09:00,1.61875,1.61885,1.61875,1.61875,181100000.0
2008-06-24 13:10:00,1.61875,1.61905,1.61875,1.619,158600000.0
2008-06-24 13:11:00,1.619,1.6191,1.619,1.6191,41200000.0
2008-06-24 13:12:00,1.6191,1.6191,1.61905,1.6191,76000000.0
2008-06-24 13:13:00,1.6191,1.6191,1.6191,1.6191,90900000.0
2008-06-24 13:14:00,1.6191,1.61925,1.6191,1.61925,208700000.0
2008-06-24 13:15:00,1.61925,1.61925,1.61915,1.61915,38500000.0
2008-06-24 13:16:00,1.61915,1.6192,1.6191,1.6192,65100000.0
2008-06-24 13:17:00,1.6192,1.6192,1.61915,1.61915,65000000.0
2008-06-24 13:18:00,1.61915,1.6192,1.61915,1.6192,10000000.0
2008-06-24 13:19:00,1.6192,1.6192,1.61895,1.61895,234700000.0
2008-06-24 13:20:00,1.61895,1.61895,1.6188,1.61895,45200000.0
2008-06-24 13:21:00,1.61895,1.619,1.6185,1.6185,309500000.0
2008-06-24 13:22:00,1.6185,1.6188,1.6185,1.61855,260600000.0
2008-06-24 13:23:00,1.61855,1.6187,1.6185,1.6186,249200000.0
2008-06-24 13:24:00,1.6186,1.6189,1.6186,1.6189,261100000.0
2008-06-24 13:25:00,1.6189,1.61895,1.61885,1.61885,83700000.0
2008-06-24 13:26:00,1.61885,1.6189,1.6188,1.6188,173400000.0
2008-06-24 13:27:00,1.6188,1.6188,1.6186,1.6186,134200000.0
2008-06-24 13:28:00,1.6186,1.6189,1.61855,1.6189,231700000.0
2008-06-24 13:29:00,1.6189,1.6189,1.61875,1.61875,60600000.0
2008-06-24 13:30:00,1.61875,1.61875,1.6185,1.6186,311300000.0
2008-06-24 13:31:00,1.6186,1.6189,1.6186,1.61885,140600000.0
2008-06-24 13:32:00,1.61885,1.619,1.61885,1.6189,127600000.0
2008-06-24 13:33:00,1.6189,1.61895,1.61885,1.61885,184100000.0
2008-06-24 13:34:00,1.61885,1.61885,1.6186,1.6187,86000000.0
2008-06-24 13:35:00,1.6187,1.61875,1.61865,1.61865,151200000.0
2008-06-24 13:36:00,1.6187,1.6188,1.6187,1.61875,106200000.0
2008-06-24 13:37:00,1.61875,1.6189,1.61875,1.61885,141400000.0
2008-06-24 13:38:00,1.61885,1.6189,1.61855,1.6188,143500000.0
2008-06-24 13:39:00,1.6188,1.6189,1.61875,1.6188,184000000.0
2008-06-24 13:40:00,1.61875,1.61895,1.61875,1.61875,170800000.0
2008-06-24 13:41:00,1.61875,1.6188,1.61875,1.61875,33500000.0
2008-06-24 13:42:00,1.61875,1.61875,1.61855,1.61855,151700000.0
2008-06-24 13:43:00,1.61855,1.61855,1.61855,1.61855,21000000.0
2008-06-24 13:44:00,1.61855,1.61855,1.61855,1.61855,16000000.0
2008-06-24 13:45:00,1.61855,1.61855,1.6184,1.61855,39500000.0
2008-06-24 13:46:00,1.61855,1.61855,1.6182,1.61835,57000000.0
2008-06-24 13:47:00,1.61835,1.6184,1.61835,1.6184,52400000.0
2008-06-24 13:48:00,1.6184,1.6185,1.6184,1.6184,51300000.0
2008-06-24 13:49:00,1.6184,1.6184,1.6184,1.6184,29300000.0
2008-06-24 13:50:00,1.61845,1.6187,1.6184,1.6187,209500000.0
2008-06-24 13:51:00,1.6187,1.6191,1.6187,1.6191,174900000.0
2008-06-24 13:52:00,1.6191,1.6192,1.61905,1.61915,114600000.0
2008-06-24 13:53:00,1.61915,1.6192,1.61915,1.6192,56600000.0
2008-06-24 13:54:00,1.6192,1.6193,1.6192,1.61925,95300000.0
2008-06-24 13:55:00,1.61925,1.6193,1.6192,1.61925,74600000.0
2008-06-24 13:56:00,1.61925,1.61925,1.61925,1.61925,6000000.0
2008-06-24 13:57:00,1.61925,1.61925,1.6189,1.6189,378200000.0
2008-06-24 13:58:00,1.6189,1.619,1.6188,1.61895,144900000.0
2008-06-24 13:59:00,1.61895,1.61895,1.61855,1.61855,192200000.0
2008-06-24 14:00:00,1.61855,1.6186,1.61825,1.6184,364600000.0
2008-06-24 14:01:00,1.6184,1.6184,1.6182,1.6182,92800000.0
2008-06-24 14:02:00,1.61815,1.6187,1.61815,1.6187,168600000.0
2008-06-24 14:03:00,1.6187,1.61885,1.6183,1.6183,171000001.0
2008-06-24 14:04:00,1.6183,1.6183,1.61825,1.6183,39700000.0
2008-06-24 14:05:00,1.6183,1.6183,1.6181,1.6183,109500000.0
2008-06-24 14:06:00,1.6183,1.6183,1.6183,1.6183,285400000.0
2008-06-24 14:07:00,1.6183,1.6185,1.6183,1.61835,611300003.0
2008-06-24 14:08:00,1.61835,1.6184,1.61835,1.6184,77100000.0
2008-06-24 14:09:00,1.6185,1.6185,1.6184,1.6185,253100000.0
2008-06-24 14:10:00,1.6185,1.6188,1.6185,1.61855,313500000.0
2008-06-24 14:11:00,1.61855,1.6186,1.61825,1.6183,248600000.0
2008-06-24 14:12:00,1.6183,1.6184,1.61825,1.6183,232600000.0
2008-06-24 14:13:00,1.6183,1.61845,1.61825,1.6184,167800000.0
2008-06-24 14:14:00,1.6184,1.6187,1.6184,1.6186,241600000.0
2008-06-24 14:15:00,1.61855,1.61855,1.6183,1.6184,198300000.0
2008-06-24 14:16:00,1.6184,1.6185,1.61835,1.6184,201500001.0
2008-06-24 14:17:00,1.6184,1.6186,1.6184,1.6185,328100000.0
2008-06-24 14:18:00,1.6185,1.6186,1.61845,1.61855,151200000.0
2008-06-24 14:19:00,1.61855,1.6186,1.6183,1.6183,63400000.0
2008-06-24 14:20:00,1.6183,1.6185,1.6183,1.61845,336600001.0
2008-06-24 14:21:00,1.61845,1.6185,1.61845,1.6185,211000000.0
2008-06-24 14:22:00,1.6186,1.6186,1.6184,1.6184,267700000.0
2008-06-24 14:23:00,1.6184,1.6184,1.6184,1.6184,272400001.0
2008-06-24 14:24:00,1.6184,1.6185,1.61835,1.6185,315100001.0
2008-06-24 14:25:00,1.6185,1.6186,1.6185,1.61855,124600000.0
2008-06-24 14:26:00,1.61855,1.6186,1.61855,1.61855,77300000.0
2008-06-24 14:27:00,1.61855,1.6186,1.61835,1.6184,257800000.0
2008-06-24 14:28:00,1.6184,1.61855,1.6183,1.61835,225000000.0
2008-06-24 14:29:00,1.61835,1.61835,1.6178,1.6178,154800000.0
2008-06-24 14:30:00,1.6178,1.6178,1.6176,1.6177,255100000.0
2008-06-24 14:31:00,1.6177,1.6179,1.61765,1.6179,92300000.0
2008-06-24 14:32:00,1.6179,1.618,1.61765,1.6177,398500000.0
2008-06-24 14:33:00,1.6177,1.6177,1.61765,1.6177,422000000.0
2008-06-24 14:34:00,1.6177,1.6179,1.61765,1.61785,342400003.0
2008-06-24 14:35:00,1.61785,1.6179,1.61785,1.6179,104300000.0
2008-06-24 14:36:00,1.6179,1.6179,1.61785,1.61785,68100000.0
2008-06-24 14:37:00,1.61785,1.6179,1.61785,1.61785,72800000.0
2008-06-24 14:38:00,1.61785,1.61785,1.61755,1.61755,150600000.0
2008-06-24 14:39:00,1.61755,1.61755,1.6174,1.6175,215800000.0
2008-06-24 14:40:00,1.6175,1.6176,1.6175,1.61755,313300000.0
2008-06-24 14:41:00,1.61755,1.6176,1.61755,1.61755,38000000.0
2008-06-24 14:42:00,1.61755,1.6176,1.61745,1.6176,314100000.0
2008-06-24 14:43:00,1.6176,1.6178,1.61755,1.61775,397700000.0
2008-06-24 14:44:00,1.61775,1.61785,1.61755,1.61775,261300000.0
2008-06-24 14:45:00,1.61775,1.6178,1.61755,1.6178,518900003.0
2008-06-24 14:46:00,1.6179,1.6185,1.61785,1.61845,513900002.0
2008-06-24 14:47:00,1.6185,1.6185,1.6183,1.6183,707100005.0
2008-06-24 14:48:00,1.6183,1.6183,1.61825,1.6183,426600000.0
2008-06-24 14:49:00,1.6183,1.6184,1.61825,1.6183,178000000.0
2008-06-24 14:50:00,1.6183,1.6183,1.6182,1.6182,204800000.0
2008-06-24 14:51:00,1.6182,1.6183,1.61815,1.6182,273100000.0
2008-06-24 14:52:00,1.6182,1.6183,1.618,1.61815,254500000.0
2008-06-24 14:53:00,1.618,1.61815,1.61795,1.61795,152000000.0
2008-06-24 14:54:00,1.61795,1.6181,1.61795,1.618,303000000.0
2008-06-24 14:55:00,1.618,1.618,1.6179,1.618,142700000.0
2008-06-24 14:56:00,1.618,1.6183,1.618,1.61805,251600000.0
2008-06-24 14:57:00,1.61805,1.6182,1.61805,1.61815,243200000.0
2008-06-24 14:58:00,1.61815,1.6182,1.618,1.618,234400000.0
2008-06-24 14:59:00,1.618,1.618,1.61775,1.61785,258800000.0
2008-06-24 15:00:00,1.61785,1.6183,1.6178,1.61795,299600000.0
2008-06-24 15:01:00,1.61795,1.6183,1.61795,1.6183,309000000.0
2008-06-24 15:02:00,1.61825,1.6183,1.61815,1.6182,130500000.0
2008-06-24 15:03:00,1.6182,1.6182,1.618,1.61815,154300000.0
2008-06-24 15:04:00,1.61815,1.6183,1.618,1.61815,160800000.0
2008-06-24 15:05:00,1.6182,1.6183,1.6181,1.6182,293600000.0
2008-06-24 15:06:00,1.6182,1.6182,1.6182,1.6182,268000000.0
2008-06-24 15:07:00,1.6182,1.6184,1.6182,1.6183,289300000.0
2008-06-24 15:08:00,1.6183,1.6184,1.61825,1.61825,211200000.0
2008-06-24 15:09:00,1.61825,1.6183,1.61825,1.61825,141700000.0
2008-06-24 15:10:00,1.61825,1.6183,1.61825,1.61825,46200000.0
2008-06-24 15:11:00,1.61825,1.6183,1.61825,1.61825,74000000.0
2008-06-24 15:12:00,1.61825,1.6183,1.6182,1.6182,118900000.0
2008-06-24 15:13:00,1.6182,1.6184,1.6182,1.6183,456500000.0
2008-06-24 15:14:00,1.6183,1.6184,1.6183,1.6184,336100000.0
2008-06-24 15:15:00,1.6184,1.6184,1.61825,1.61825,199800000.0
2008-06-24 15:16:00,1.6183,1.61845,1.61825,1.6183,177100000.0
2008-06-24 15:17:00,1.6184,1.6186,1.61825,1.6185,242100000.0
2008-06-24 15:18:00,1.6186,1.6188,1.6185,1.61865,186500000.0
2008-06-24 15:19:00,1.61865,1.6189,1.6185,1.6189,174900000.0
2008-06-24 15:20:00,1.6189,1.6189,1.6186,1.6187,261900000.0
2008-06-24 15:21:00,1.6187,1.6188,1.6186,1.6187,119100000.0
2008-06-24 15:22:00,1.6187,1.619,1.6187,1.6189,363500000.0
2008-06-24 15:23:00,1.6189,1.619,1.6188,1.619,372700000.0
2008-06-24 15:24:00,1.619,1.619,1.6188,1.61895,41500000.0
2008-06-24 15:25:00,1.61895,1.619,1.6188,1.61895,30300000.0
2008-06-24 15:26:00,1.61895,1.61895,1.6187,1.6187,62400000.0
2008-06-24 15:27:00,1.6187,1.619,1.6187,1.6189,159300000.0
2008-06-24 15:28:00,1.6189,1.6189,1.61885,1.61885,68000000.0
2008-06-24 15:29:00,1.61885,1.61885,1.6187,1.6187,74300000.0
2008-06-24 15:30:00,1.6187,1.6192,1.6187,1.6192,223900000.0
2008-06-24 15:31:00,1.6192,1.6192,1.61895,1.619,227500000.0
2008-06-24 15:32:00,1.619,1.619,1.6187,1.61875,85400000.0
2008-06-24 15:33:00,1.61875,1.61875,1.6184,1.61865,126100000.0
2008-06-24 15:34:00,1.61865,1.6189,1.6185,1.6187,231500000.0
2008-06-24 15:35:00,1.6187,1.6191,1.6187,1.6191,339799999.0
2008-06-24 15:36:00,1.6191,1.6192,1.6191,1.61915,128000000.0
2008-06-24 15:37:00,1.61915,1.6193,1.61915,1.6192,334100000.0
2008-06-24 15:38:00,1.6193,1.6194,1.6192,1.6192,393400000.0
2008-06-24 15:39:00,1.6192,1.6194,1.61915,1.61925,448000000.0
2008-06-24 15:40:00,1.61925,1.61965,1.61925,1.61955,288200000.0
2008-06-24 15:41:00,1.61955,1.6196,1.6191,1.6191,378900000.0
2008-06-24 15:42:00,1.6189,1.6194,1.6189,1.61925,373900000.0
2008-06-24 15:43:00,1.61925,1.6193,1.61905,1.61915,105100000.0
2008-06-24 15:44:00,1.61915,1.61915,1.6187,1.6188,222700000.0
2008-06-24 15:45:00,1.6188,1.6188,1.61875,1.61875,155400000.0
2008-06-24 15:46:00,1.6186,1.6188,1.61855,1.61875,196100000.0
2008-06-24 15:47:00,1.61875,1.6189,1.61875,1.61885,98800000.0
2008-06-24 15:48:00,1.61885,1.61885,1.61865,1.61865,95300000.0
2008-06-24 15:49:00,1.61865,1.6187,1.61865,1.6187,70600000.0
2008-06-24 15:50:00,1.6187,1.6188,1.6187,1.6187,194400000.0
2008-06-24 15:51:00,1.6187,1.6188,1.6187,1.6187,100800000.0
2008-06-24 15:52:00,1.6188,1.6188,1.61875,1.61875,96400000.0
2008-06-24 15:53:00,1.61875,1.6188,1.6186,1.6187,99100000.0
2008-06-24 15:54:00,1.6187,1.6188,1.6186,1.61875,161000000.0
2008-06-24 15:55:00,1.61875,1.61875,1.61875,1.61875,47000000.0
2008-06-24 15:56:00,1.61875,1.61875,1.6186,1.61875,50200000.0
2008-06-24 15:57:00,1.61875,1.61875,1.61865,1.61875,55400000.0
2008-06-24 15:58:00,1.61875,1.6188,1.6187,1.61875,148600000.0
2008-06-24 15:59:00,1.61875,1.61875,1.61845,1.61855,140700000.0
2008-06-24 16:00:00,1.6186,1.6186,1.61775,1.6178,251000000.0
2008-06-24 16:01:00,1.61775,1.6179,1.61755,1.61775,355900000.0
2008-06-24 16:02:00,1.61775,1.6179,1.61755,1.61755,248800000.0
2008-06-24 16:03:00,1.61755,1.61755,1.61725,1.61735,344500000.0
2008-06-24 16:04:00,1.6173,1.6175,1.61695,1.6171,419600001.0
2008-06-24 16:05:00,1.6171,1.6175,1.61705,1.6174,406200000.0
2008-06-24 16:06:00,1.6174,1.6175,1.6173,1.61735,316400000.0
2008-06-24 16:07:00,1.61735,1.6176,1.61735,1.6176,355600000.0
2008-06-24 16:08:00,1.6176,1.6177,1.6175,1.6177,408200000.0
2008-06-24 16:09:00,1.6177,1.6177,1.61745,1.61755,183800000.0
2008-06-24 16:10:00,1.61755,1.61755,1.61755,1.61755,143800000.0
2008-06-24 16:11:00,1.61755,1.61755,1.61755,1.61755,161300000.0
2008-06-24 16:12:00,1.61755,1.6177,1.6173,1.6174,553500000.0
2008-06-24 16:13:00,1.6174,1.6174,1.61705,1.6171,241200000.0
2008-06-24 16:14:00,1.6171,1.6173,1.617,1.61725,211600000.0
2008-06-24 16:15:00,1.6174,1.6174,1.6169,1.617,355600000.0
2008-06-24 16:16:00,1.61695,1.6174,1.61695,1.6173,328800000.0
2008-06-24 16:17:00,1.6173,1.6173,1.61695,1.61725,487999999.0
2008-06-24 16:18:00,1.61725,1.6176,1.61725,1.61725,243000000.0
2008-06-24 16:19:00,1.61725,1.61725,1.6169,1.6171,456600000.0
2008-06-24 16:20:00,1.6171,1.6173,1.61695,1.617,217200000.0
2008-06-24 16:21:00,1.617,1.6173,1.617,1.6172,176700000.0
2008-06-24 16:22:00,1.6172,1.6174,1.6172,1.61725,130200000.0
2008-06-24 16:23:00,1.6173,1.6173,1.617,1.61705,128000000.0
2008-06-24 16:24:00,1.61705,1.6172,1.61705,1.6172,83200000.0
2008-06-24 16:25:00,1.6172,1.6172,1.6171,1.61715,150300000.0
2008-06-24 16:26:00,1.61715,1.6172,1.61715,1.6172,75300000.0
2008-06-24 16:27:00,1.6172,1.6173,1.6172,1.61725,386900000.0
2008-06-24 16:28:00,1.61725,1.6175,1.61725,1.61745,116400000.0
2008-06-24 16:29:00,1.61745,1.6176,1.61745,1.6175,328400000.0
2008-06-24 16:30:00,1.6175,1.61765,1.61745,1.6175,416300000.0
2008-06-24 16:31:00,1.6175,1.6175,1.6172,1.61735,182800000.0
2008-06-24 16:32:00,1.61735,1.6174,1.61735,1.6174,96800000.0
2008-06-24 16:33:00,1.6174,1.6174,1.61715,1.61725,157300000.0
2008-06-24 16:34:00,1.61725,1.61725,1.6171,1.61715,84800000.0
2008-06-24 16:35:00,1.61715,1.6172,1.61695,1.61695,89100000.0
2008-06-24 16:36:00,1.61695,1.61695,1.6168,1.61695,61000000.0
2008-06-24 16:37:00,1.61695,1.61695,1.6165,1.6165,150700000.0
2008-06-24 16:38:00,1.6166,1.6167,1.61655,1.61655,143900000.0
2008-06-24 16:39:00,1.61655,1.6166,1.61635,1.61645,154800000.0
2008-06-24 16:40:00,1.61645,1.6165,1.61645,1.61645,30200000.0
2008-06-24 16:41:00,1.61645,1.6165,1.61625,1.61625,141800000.0
2008-06-24 16:42:00,1.61625,1.61625,1.61605,1.6162,99100000.0
2008-06-24 16:43:00,1.6162,1.6163,1.6161,1.61625,187400000.0
2008-06-24 16:44:00,1.61625,1.6163,1.61625,1.6163,107800000.0
2008-06-24 16:45:00,1.6163,1.6166,1.6163,1.61655,272200000.0
2008-06-24 16:46:00,1.61655,1.617,1.61655,1.617,170500000.0
2008-06-24 16:47:00,1.617,1.6171,1.6167,1.6171,237099999.0
2008-06-24 16:48:00,1.6172,1.6175,1.6172,1.6175,115000000.0
2008-06-24 16:49:00,1.6175,1.6175,1.61745,1.61745,92600000.0
2008-06-24 16:50:00,1.61745,1.6179,1.61745,1.6179,194200000.0
2008-06-24 16:51:00,1.61785,1.618,1.61785,1.61795,133300000.0
2008-06-24 16:52:00,1.61795,1.618,1.6179,1.6179,162800000.0
2008-06-24 16:53:00,1.6179,1.61805,1.6179,1.618,336000000.0
2008-06-24 16:54:00,1.618,1.6183,1.618,1.6182,931700001.0
2008-06-24 16:55:00,1.6182,1.61835,1.6182,1.6183,546000000.0
2008-06-24 16:56:00,1.6183,1.6188,1.61825,1.61865,920300003.0
2008-06-24 16:57:00,1.61865,1.61875,1.61845,1.6185,724600003.0
2008-06-24 16:58:00,1.6185,1.6186,1.6185,1.61855,247800000.0
2008-06-24 16:59:00,1.61855,1.619,1.61855,1.61885,262500000.0
2008-06-24 17:00:00,1.61885,1.61885,1.61865,1.61865,92100000.0
2008-06-24 17:01:00,1.61865,1.61865,1.6184,1.6184,124900000.0
2008-06-24 17:02:00,1.6184,1.6187,1.6184,1.6185,243900000.0
2008-06-24 17:03:00,1.6185,1.6185,1.61845,1.61845,176400000.0
2008-06-24 17:04:00,1.61845,1.6186,1.61845,1.6186,176700000.0
2008-06-24 17:05:00,1.6186,1.6186,1.6184,1.6185,111500000.0
2008-06-24 17:06:00,1.61835,1.61835,1.618,1.6182,239100000.0
2008-06-24 17:07:00,1.6182,1.6184,1.6182,1.61835,82300000.0
2008-06-24 17:08:00,1.61835,1.6186,1.61835,1.61845,118600000.0
2008-06-24 17:09:00,1.61845,1.6185,1.61845,1.61845,28900000.0
2008-06-24 17:10:00,1.61845,1.6185,1.61835,1.61835,87200000.0
2008-06-24 17:11:00,1.61835,1.6186,1.61815,1.61855,301900001.0
2008-06-24 17:12:00,1.6186,1.6188,1.61855,1.6186,214100000.0
2008-06-24 17:13:00,1.6186,1.6186,1.6183,1.6184,100800000.0
2008-06-24 17:14:00,1.6184,1.6186,1.6183,1.61845,319200000.0
2008-06-24 17:15:00,1.6185,1.6188,1.61845,1.61875,168400000.0
2008-06-24 17:16:00,1.61875,1.6189,1.61875,1.6188,156500000.0
2008-06-24 17:17:00,1.6188,1.6193,1.6188,1.6193,231400000.0
2008-06-24 17:18:00,1.61935,1.61935,1.6192,1.6193,79100000.0
2008-06-24 17:19:00,1.6193,1.6194,1.6192,1.6194,224500000.0
2008-06-24 17:20:00,1.6193,1.6193,1.61915,1.6192,270300000.0
2008-06-24 17:21:00,1.6192,1.6193,1.6191,1.6191,107300000.0
2008-06-24 17:22:00,1.6191,1.6192,1.61885,1.61885,117400000.0
2008-06-24 17:23:00,1.61885,1.61885,1.6186,1.6186,48100000.0
2008-06-24 17:24:00,1.6186,1.61875,1.6184,1.61865,303600000.0
2008-06-24 17:25:00,1.61865,1.6188,1.61865,1.61875,82600000.0
2008-06-24 17:26:00,1.61875,1.61875,1.6184,1.6184,69300000.0
2008-06-24 17:27:00,1.6184,1.6185,1.6184,1.61845,116600000.0
2008-06-24 17:28:00,1.61845,1.61845,1.61825,1.61825,99800000.0
2008-06-24 17:29:00,1.6183,1.6184,1.61825,1.6184,66200000.0
2008-06-24 17:30:00,1.6184,1.6187,1.6183,1.6187,253700000.0
2008-06-24 17:31:00,1.6187,1.6187,1.61865,1.61865,16500000.0
2008-06-24 17:32:00,1.61865,1.6187,1.61865,1.61865,30100000.0
2008-06-24 17:33:00,1.61865,1.6189,1.61865,1.6188,126900000.0
2008-06-24 17:34:00,1.6188,1.6188,1.61875,1.6188,40400000.0
2008-06-24 17:35:00,1.61875,1.6188,1.61875,1.6188,47400000.0
2008-06-24 17:36:00,1.61885,1.619,1.6188,1.619,216499999.0
2008-06-24 17:37:00,1.61905,1.6191,1.61895,1.6191,257399999.0
2008-06-24 17:38:00,1.6191,1.6193,1.61905,1.6193,255499999.0
2008-06-24 17:39:00,1.61925,1.6193,1.6188,1.6188,108300000.0
2008-06-24 17:40:00,1.6188,1.619,1.6188,1.61895,112900000.0
2008-06-24 17:41:00,1.61895,1.619,1.61895,1.61895,73400000.0
2008-06-24 17:42:00,1.61895,1.61895,1.61875,1.6188,88500000.0
2008-06-24 17:43:00,1.6188,1.6189,1.61875,1.6189,96700000.0
2008-06-24 17:44:00,1.6189,1.6189,1.61875,1.6188,159200000.0
2008-06-24 17:45:00,1.61875,1.6192,1.61875,1.6192,177000000.0
2008-06-24 17:46:00,1.6192,1.61925,1.619,1.61915,165500000.0
2008-06-24 17:47:00,1.61915,1.61915,1.61895,1.61905,192600000.0
2008-06-24 17:48:00,1.619,1.6191,1.619,1.61905,124400000.0
2008-06-24 17:49:00,1.61905,1.6192,1.619,1.61915,185100000.0
2008-06-24 17:50:00,1.61915,1.6193,1.619,1.6192,128000001.0
2008-06-24 17:51:00,1.61925,1.61935,1.6192,1.6193,229800001.0
2008-06-24 17:52:00,1.6193,1.6193,1.61925,1.61925,94600000.0
2008-06-24 17:53:00,1.6193,1.6194,1.6191,1.6192,266400001.0
2008-06-24 17:54:00,1.6192,1.61925,1.61915,1.61925,110700000.0
2008-06-24 17:55:00,1.6192,1.61925,1.6192,1.6192,61700000.0
2008-06-24 17:56:00,1.61915,1.6193,1.61915,1.6193,89300000.0
2008-06-24 17:57:00,1.61925,1.6193,1.61925,1.6193,44700000.0
2008-06-24 17:58:00,1.6193,1.6193,1.61905,1.6191,122200000.0
2008-06-24 17:59:00,1.6191,1.61925,1.61905,1.61915,87800000.0
2008-06-24 18:00:00,1.6192,1.6192,1.61885,1.61905,105100000.0
2008-06-24 18:01:00,1.6191,1.6193,1.61895,1.61915,106600000.0
2008-06-24 18:02:00,1.61915,1.61975,1.6191,1.6197,177500000.0
2008-06-24 18:03:00,1.61965,1.6197,1.61935,1.6194,86200000.0
2008-06-24 18:04:00,1.6194,1.6197,1.6194,1.61965,108200000.0
2008-06-24 18:05:00,1.61965,1.61985,1.61955,1.6198,83400000.0
2008-06-24 18:06:00,1.6199,1.6201,1.6199,1.6201,51000000.0
2008-06-24 18:07:00,1.6201,1.62025,1.62005,1.6202,92800000.0
2008-06-24 18:08:00,1.6202,1.62025,1.6198,1.61985,93000000.0
2008-06-24 18:09:00,1.61985,1.61985,1.61985,1.61985,51000000.0
2008-06-24 18:10:00,1.61985,1.6202,1.61985,1.62015,62800000.0
2008-06-24 18:11:00,1.6202,1.62025,1.6201,1.6201,61600000.0
2008-06-24 18:12:00,1.6201,1.6202,1.62005,1.62015,120300000.0
2008-06-24 18:13:00,1.62015,1.62065,1.62015,1.6206,118200000.0
2008-06-24 18:14:00,1.62065,1.6207,1.62055,1.6206,99400000.0
2008-06-24 18:15:00,1.6206,1.6208,1.62055,1.6207,99500000.0
2008-06-24 18:16:00,1.6207,1.62075,1.6203,1.6204,137800000.0
2008-06-24 18:17:00,1.6204,1.6204,1.62035,1.62035,37500000.0
2008-06-24 18:18:00,1.62035,1.62035,1.61995,1.62015,185400000.0
2008-06-24 18:19:00,1.62015,1.6202,1.62015,1.6202,36000000.0
2008-06-24 18:20:00,1.6202,1.6208,1.6202,1.62065,92400000.0
2008-06-24 18:21:00,1.62065,1.6207,1.62065,1.62065,49400000.0
2008-06-24 18:22:00,1.62065,1.6207,1.62045,1.62065,80400000.0
2008-06-24 18:23:00,1.62065,1.62065,1.62065,1.62065,40200000.0
2008-06-24 18:24:00,1.62065,1.6209,1.6206,1.62065,103200000.0
2008-06-24 18:25:00,1.62065,1.6208,1.62065,1.62065,139300000.0
2008-06-24 18:26:00,1.62065,1.6209,1.62065,1.62085,114900000.0
2008-06-24 18:27:00,1.62085,1.6212,1.6208,1.6211,81100000.0
2008-06-24 18:28:00,1.62105,1.6211,1.62095,1.621,80200000.0
2008-06-24 18:29:00,1.621,1.621,1.62095,1.62095,41500000.0
2008-06-24 18:30:00,1.62095,1.62095,1.62065,1.62075,61900000.0
2008-06-24 18:31:00,1.6207,1.62115,1.6207,1.6211,58700000.0
2008-06-24 18:32:00,1.62115,1.62135,1.62105,1.62105,96300000.0
2008-06-24 18:33:00,1.62105,1.62125,1.62105,1.6212,58700000.0
2008-06-24 18:34:00,1.6212,1.6212,1.6211,1.62115,84400000.0
2008-06-24 18:35:00,1.62115,1.6212,1.62105,1.6211,97300000.0
2008-06-24 18:36:00,1.6211,1.6211,1.6208,1.6209,35500000.0
2008-06-24 18:37:00,1.6209,1.6209,1.62075,1.62075,48400000.0
2008-06-24 18:38:00,1.62075,1.621,1.62075,1.621,56400000.0
2008-06-24 18:39:00,1.62095,1.6212,1.62095,1.6212,50000000.0
2008-06-24 18:40:00,1.6212,1.62125,1.6211,1.62115,62600000.0
2008-06-24 18:41:00,1.6211,1.6212,1.6211,1.62115,55000000.0
2008-06-24 18:42:00,1.62115,1.62115,1.62085,1.62085,52800000.0
2008-06-24 18:43:00,1.62085,1.62085,1.62085,1.62085,23000000.0
2008-06-24 18:44:00,1.62085,1.62085,1.6207,1.62085,31700001.0
2008-06-24 18:45:00,1.62085,1.62085,1.6207,1.6207,19600000.0
2008-06-24 18:46:00,1.6207,1.62085,1.62065,1.62075,54900000.0
2008-06-24 18:47:00,1.62085,1.6209,1.62075,1.62075,45300000.0
2008-06-24 18:48:00,1.6208,1.6208,1.62075,1.62075,37300000.0
2008-06-24 18:49:00,1.6208,1.62085,1.62075,1.62075,62400000.0
2008-06-24 18:50:00,1.62085,1.6209,1.62075,1.6208,64600000.0
2008-06-24 18:51:00,1.62075,1.62075,1.62065,1.62075,12200000.0
2008-06-24 18:52:00,1.6207,1.62075,1.62045,1.62045,36000000.0
2008-06-24 18:53:00,1.62045,1.62065,1.62045,1.6206,69500000.0
2008-06-24 18:54:00,1.6207,1.6209,1.6207,1.6208,94700000.0
2008-06-24 18:55:00,1.6208,1.62095,1.6208,1.6209,36800000.0
2008-06-24 18:56:00,1.6209,1.62095,1.62085,1.62095,69600000.0
2008-06-24 18:57:00,1.62095,1.62125,1.62095,1.621,80100000.0
2008-06-24 18:58:00,1.6209,1.621,1.6207,1.6208,62900000.0
2008-06-24 18:59:00,1.6209,1.62095,1.6205,1.62055,56500000.0
2008-06-24 19:00:00,1.62055,1.6208,1.62055,1.6208,70700000.0
2008-06-24 19:01:00,1.6208,1.621,1.62075,1.62075,86500000.0
2008-06-24 19:02:00,1.62075,1.62095,1.6207,1.62075,105100000.0
2008-06-24 19:03:00,1.62075,1.6208,1.6206,1.6207,164100000.0
2008-06-24 19:04:00,1.6207,1.6208,1.62065,1.62075,67500000.0
2008-06-24 19:05:00,1.6207,1.6208,1.62065,1.6208,64700000.0
2008-06-24 19:06:00,1.62075,1.62085,1.62075,1.6208,98100000.0
2008-06-24 19:07:00,1.6208,1.6209,1.62075,1.62075,92800000.0
2008-06-24 19:08:00,1.62075,1.62085,1.62075,1.62075,84200000.0
2008-06-24 19:09:00,1.6208,1.62115,1.6208,1.62105,169300000.0
2008-06-24 19:10:00,1.62105,1.6212,1.62105,1.62115,97000000.0
2008-06-24 19:11:00,1.62115,1.62125,1.6208,1.6208,136100000.0
2008-06-24 19:12:00,1.6208,1.621,1.6208,1.62085,61200000.0
2008-06-24 19:13:00,1.62085,1.6212,1.6208,1.62115,139200000.0
2008-06-24 19:14:00,1.6211,1.62125,1.62105,1.6212,121800000.0
2008-06-24 19:15:00,1.6212,1.6212,1.62105,1.62105,63900000.0
2008-06-24 19:16:00,1.62105,1.62105,1.6208,1.6208,59800000.0
2008-06-24 19:17:00,1.6208,1.62105,1.6207,1.6208,56500000.0
2008-06-24 19:18:00,1.6208,1.6211,1.6208,1.6211,87600000.0
2008-06-24 19:19:00,1.621,1.6211,1.62095,1.62095,53000000.0
2008-06-24 19:20:00,1.62095,1.62095,1.6208,1.62095,15800000.0
2008-06-24 19:21:00,1.62095,1.62095,1.62095,1.62095,33000000.0
2008-06-24 19:22:00,1.62095,1.62095,1.6207,1.62085,84100000.0
2008-06-24 19:23:00,1.62085,1.6209,1.6208,1.6208,65800000.0
2008-06-24 19:24:00,1.6208,1.6208,1.62075,1.62075,62800000.0
2008-06-24 19:25:00,1.62075,1.6209,1.62075,1.6208,59500000.0
2008-06-24 19:26:00,1.6208,1.62085,1.62075,1.62075,105500000.0
2008-06-24 19:27:00,1.6208,1.6208,1.6207,1.6208,131800000.0
2008-06-24 19:28:00,1.62075,1.6208,1.62055,1.6206,147000000.0
2008-06-24 19:29:00,1.6206,1.6206,1.62045,1.6206,57000000.0
2008-06-24 19:30:00,1.6206,1.6206,1.62055,1.6206,22200000.0
2008-06-24 19:31:00,1.6206,1.6207,1.62045,1.62065,57800000.0
2008-06-24 19:32:00,1.62065,1.62065,1.62035,1.6206,27300000.0
2008-06-24 19:33:00,1.62055,1.62075,1.62055,1.6207,104500000.0
2008-06-24 19:34:00,1.6207,1.6207,1.62045,1.62065,74500000.0
2008-06-24 19:35:00,1.6205,1.6206,1.62035,1.6205,134000000.0
2008-06-24 19:36:00,1.6205,1.6205,1.62045,1.62045,33400000.0
2008-06-24 19:37:00,1.62045,1.6206,1.62045,1.62055,19400000.0
2008-06-24 19:38:00,1.6205,1.6205,1.62035,1.62035,35400000.0
2008-06-24 19:39:00,1.62035,1.62035,1.62035,1.62035,32200000.0
2008-06-24 19:40:00,1.62035,1.6205,1.62035,1.6205,100100000.0
2008-06-24 19:41:00,1.6205,1.6205,1.6204,1.6205,56600000.0
2008-06-24 19:42:00,1.6205,1.6205,1.6205,1.6205,2600000.0
2008-06-24 19:43:00,1.6205,1.6205,1.6205,1.6205,4300000.0
2008-06-24 19:44:00,1.6205,1.6206,1.6205,1.6205,51800000.0
2008-06-24 19:45:00,1.6205,1.6205,1.62035,1.62045,29800000.0
2008-06-24 19:46:00,1.62045,1.6205,1.62045,1.6205,26700000.0
2008-06-24 19:47:00,1.62055,1.6208,1.62055,1.6207,72900000.0
2008-06-24 19:48:00,1.6207,1.62105,1.62065,1.62105,153600000.0
2008-06-24 19:49:00,1.62105,1.6212,1.62075,1.6212,111900000.0
2008-06-24 19:50:00,1.6212,1.62135,1.62105,1.6211,194700001.0
2008-06-24 19:51:00,1.62115,1.6212,1.6211,1.62115,47700000.0
2008-06-24 19:52:00,1.62115,1.62115,1.6208,1.62115,107000000.0
2008-06-24 19:53:00,1.62115,1.6212,1.6211,1.62115,29600000.0
2008-06-24 19:54:00,1.62115,1.6212,1.62105,1.62115,61700000.0
2008-06-24 19:55:00,1.6211,1.62115,1.6211,1.6211,14000000.0
2008-06-24 19:56:00,1.62105,1.6211,1.62105,1.6211,22000000.0
2008-06-24 19:57:00,1.6211,1.6211,1.62075,1.62085,66000000.0
2008-06-24 19:58:00,1.62085,1.62085,1.62055,1.62055,109300000.0
2008-06-24 19:59:00,1.62055,1.6208,1.6204,1.6208,99399999.0
2008-06-24 20:00:00,1.6208,1.6211,1.62075,1.6211,81600000.0
2008-06-24 20:01:00,1.6211,1.6212,1.6211,1.62115,62400000.0
2008-06-24 20:02:00,1.62115,1.62125,1.62105,1.62105,90800000.0
2008-06-24 20:03:00,1.62105,1.6213,1.62105,1.62115,73200000.0
2008-06-24 20:04:00,1.62115,1.6213,1.6211,1.62125,67000000.0
2008-06-24 20:05:00,1.6213,1.62135,1.62125,1.62135,85100000.0
2008-06-24 20:06:00,1.62125,1.62125,1.62125,1.62125,18500000.0
2008-06-24 20:07:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-06-24 20:08:00,1.62125,1.6213,1.62125,1.62125,23100000.0
2008-06-24 20:09:00,1.62125,1.62125,1.62125,1.62125,34000000.0
2008-06-24 20:10:00,1.62125,1.62125,1.62085,1.6209,41000000.0
2008-06-24 20:11:00,1.6209,1.6209,1.62085,1.62085,19500000.0
2008-06-24 20:12:00,1.62085,1.6211,1.62085,1.621,105300001.0
2008-06-24 20:13:00,1.62105,1.6211,1.6208,1.6209,66300000.0
2008-06-24 20:14:00,1.6208,1.6209,1.6208,1.6208,39400000.0
2008-06-24 20:15:00,1.6208,1.6209,1.6208,1.6209,68600000.0
2008-06-24 20:16:00,1.6208,1.6209,1.6208,1.6208,25000000.0
2008-06-24 20:17:00,1.6208,1.6209,1.62065,1.6209,96200000.0
2008-06-24 20:18:00,1.6208,1.6209,1.6208,1.6208,7400000.0
2008-06-24 20:19:00,1.6208,1.6208,1.62075,1.62075,10000000.0
2008-06-24 20:20:00,1.62075,1.6208,1.62065,1.6208,65600000.0
2008-06-24 20:21:00,1.6208,1.6208,1.62075,1.6208,23200000.0
2008-06-24 20:22:00,1.6208,1.6208,1.6208,1.6208,3400000.0
2008-06-24 20:23:00,1.6208,1.6208,1.62075,1.62075,5800000.0
2008-06-24 20:24:00,1.62075,1.62075,1.62045,1.62045,58600000.0
2008-06-24 20:25:00,1.62045,1.6207,1.62045,1.6207,109100000.0
2008-06-24 20:26:00,1.62075,1.62085,1.62075,1.62075,27600000.0
2008-06-24 20:27:00,1.62075,1.6208,1.6207,1.6208,28500000.0
2008-06-24 20:28:00,1.6208,1.6208,1.62075,1.62075,11900000.0
2008-06-24 20:29:00,1.6207,1.6207,1.6207,1.6207,20100000.0
2008-06-24 20:30:00,1.6207,1.6207,1.62065,1.62065,19000000.0
2008-06-24 20:31:00,1.62065,1.62065,1.62065,1.62065,9000000.0
2008-06-24 20:32:00,1.62065,1.6207,1.62065,1.6207,14000000.0
2008-06-24 20:33:00,1.6207,1.6207,1.62065,1.6207,13200000.0
2008-06-24 20:34:00,1.6207,1.6207,1.6207,1.6207,2400000.0
2008-06-24 20:35:00,1.6207,1.6207,1.6207,1.6207,18900000.0
2008-06-24 20:36:00,1.6207,1.6208,1.6204,1.6206,123300000.0
2008-06-24 20:37:00,1.6206,1.6206,1.62055,1.6206,16600000.0
2008-06-24 20:38:00,1.6206,1.6207,1.6204,1.6204,29900000.0
2008-06-24 20:39:00,1.6204,1.62055,1.6204,1.62045,61700000.0
2008-06-24 20:40:00,1.62045,1.62045,1.6202,1.62045,21100000.0
2008-06-24 20:41:00,1.62045,1.62045,1.62015,1.62015,45000000.0
2008-06-24 20:42:00,1.62015,1.6202,1.62015,1.6202,9200000.0
2008-06-24 20:43:00,1.6202,1.62055,1.62015,1.62055,173800000.0
2008-06-24 20:44:00,1.62045,1.6207,1.62045,1.62065,100600000.0
2008-06-24 20:45:00,1.62065,1.62065,1.62015,1.62015,85400000.0
2008-06-24 20:46:00,1.62015,1.6202,1.62015,1.62015,18900000.0
2008-06-24 20:47:00,1.6202,1.62025,1.62005,1.62005,34400000.0
2008-06-24 20:48:00,1.6199,1.62015,1.6199,1.62015,37300000.0
2008-06-24 20:49:00,1.62015,1.6202,1.62015,1.6202,65700000.0
2008-06-24 20:50:00,1.62025,1.6203,1.62025,1.62025,22000000.0
2008-06-24 20:51:00,1.62025,1.6203,1.6202,1.62025,40000000.0
2008-06-24 20:52:00,1.6202,1.6203,1.62015,1.62025,26600000.0
2008-06-24 20:53:00,1.6203,1.62055,1.6203,1.62045,42100000.0
2008-06-24 20:54:00,1.62045,1.6205,1.62045,1.6205,18000000.0
2008-06-24 20:55:00,1.6205,1.6205,1.62045,1.62045,47900000.0
2008-06-24 20:56:00,1.62045,1.62045,1.6202,1.62045,47000000.0
2008-06-24 20:57:00,1.6203,1.62045,1.6202,1.62045,30500000.0
2008-06-24 20:58:00,1.62045,1.62045,1.6201,1.6201,24800000.0
2008-06-24 20:59:00,1.6201,1.62015,1.6201,1.6201,39200000.0
2008-06-24 21:00:00,1.6201,1.62015,1.6201,1.6201,62200000.0
2008-06-24 21:01:00,1.6201,1.6202,1.62005,1.6202,49000000.0
2008-06-24 21:02:00,1.6202,1.62035,1.6202,1.62035,15200000.0
2008-06-24 21:03:00,1.62035,1.62055,1.62035,1.6205,20600000.0
2008-06-24 21:04:00,1.6205,1.6205,1.62045,1.62045,2000000.0
2008-06-24 21:05:00,1.62045,1.62075,1.6203,1.6204,83299999.0
2008-06-24 21:06:00,1.6204,1.62045,1.62005,1.6201,76900000.0
2008-06-24 21:07:00,1.6201,1.6201,1.61975,1.62005,375100000.0
2008-06-24 21:08:00,1.6199,1.6203,1.61975,1.62025,94600000.0
2008-06-24 21:09:00,1.62025,1.6207,1.62025,1.62025,128900000.0
2008-06-24 21:10:00,1.62025,1.6204,1.62025,1.62035,35300000.0
2008-06-24 21:11:00,1.62035,1.62035,1.62005,1.6202,65200000.0
2008-06-24 21:12:00,1.6202,1.6203,1.6201,1.6203,61900000.0
2008-06-24 21:13:00,1.6203,1.6204,1.6203,1.6204,23200000.0
2008-06-24 21:14:00,1.6204,1.6204,1.62035,1.62035,19300000.0
2008-06-24 21:15:00,1.6204,1.6204,1.62035,1.62035,17000000.0
2008-06-24 21:16:00,1.62035,1.6204,1.62035,1.62035,126200000.0
2008-06-24 21:17:00,1.62035,1.6204,1.62035,1.62035,36200000.0
2008-06-24 21:18:00,1.62035,1.6205,1.62035,1.62035,36400000.0
2008-06-24 21:19:00,1.62035,1.62035,1.62005,1.62005,52700000.0
2008-06-24 21:20:00,1.62005,1.6204,1.61975,1.6204,76700000.0
2008-06-24 21:21:00,1.62035,1.62035,1.62035,1.62035,6600000.0
2008-06-24 21:22:00,1.62035,1.62035,1.62035,1.62035,30000000.0
2008-06-24 21:23:00,1.62035,1.6208,1.62035,1.6206,163000000.0
2008-06-24 21:24:00,1.62055,1.6207,1.62055,1.6206,154500000.0
2008-06-24 21:25:00,1.6206,1.6207,1.62015,1.6202,54100000.0
2008-06-24 21:26:00,1.6202,1.6204,1.6202,1.62025,93100000.0
2008-06-24 21:27:00,1.62025,1.62035,1.62025,1.62025,69400000.0
2008-06-24 21:28:00,1.6203,1.6205,1.6201,1.62035,94800000.0
2008-06-24 21:29:00,1.62035,1.62035,1.62035,1.62035,12400000.0
2008-06-24 21:30:00,1.62035,1.62035,1.62035,1.62035,9000000.0
2008-06-24 21:31:00,1.62035,1.62035,1.62035,1.62035,17200000.0
2008-06-24 21:32:00,1.62035,1.62035,1.62035,1.62035,7000000.0
2008-06-24 21:33:00,1.6204,1.62055,1.6204,1.6205,26900000.0
2008-06-24 21:34:00,1.6206,1.6208,1.6205,1.6208,95100001.0
2008-06-24 21:35:00,1.6208,1.6208,1.62045,1.6205,34700000.0
2008-06-24 21:36:00,1.6205,1.6205,1.62045,1.62045,42400000.0
2008-06-24 21:37:00,1.62045,1.6206,1.62045,1.6206,118400000.0
2008-06-24 21:38:00,1.6205,1.6206,1.6201,1.6201,58300000.0
2008-06-24 21:39:00,1.6201,1.62035,1.6201,1.62035,61400000.0
2008-06-24 21:40:00,1.62035,1.6204,1.62035,1.62035,3000000.0
2008-06-24 21:41:00,1.62035,1.6206,1.62035,1.6205,129800000.0
2008-06-24 21:42:00,1.62055,1.6206,1.62055,1.6206,82600000.0
2008-06-24 21:43:00,1.62055,1.62055,1.62055,1.62055,9400000.0
2008-06-24 21:44:00,1.62055,1.6206,1.62055,1.62055,11800000.0
2008-06-24 21:45:00,1.62055,1.621,1.62055,1.62095,34500000.0
2008-06-24 21:46:00,1.621,1.6211,1.62085,1.62095,66500000.0
2008-06-24 21:47:00,1.62095,1.6211,1.6208,1.62095,112700000.0
2008-06-24 21:48:00,1.621,1.6216,1.621,1.62155,81500000.0
2008-06-24 21:49:00,1.62155,1.62155,1.62135,1.62135,32000000.0
2008-06-24 21:50:00,1.62135,1.62135,1.62105,1.6211,44300000.0
2008-06-24 21:51:00,1.62105,1.62115,1.6208,1.6208,73500000.0
2008-06-24 21:52:00,1.62085,1.621,1.62085,1.6209,44200000.0
2008-06-24 21:53:00,1.62095,1.6211,1.62095,1.62105,42900000.0
2008-06-24 21:54:00,1.62105,1.6211,1.62105,1.62105,24000000.0
2008-06-24 21:55:00,1.62105,1.62105,1.62105,1.62105,5000000.0
2008-06-24 21:56:00,1.62105,1.62105,1.62105,1.62105,4000000.0
2008-06-24 21:57:00,1.62105,1.62105,1.62105,1.62105,2000000.0
2008-06-24 21:58:00,1.62105,1.62125,1.62105,1.62125,14500000.0
2008-06-24 21:59:00,1.6213,1.6213,1.6211,1.62115,51000000.0
2008-06-24 22:00:00,1.62115,1.6213,1.62115,1.6213,17400000.0
2008-06-24 22:01:00,1.6213,1.6213,1.62125,1.62125,10900000.0
2008-06-24 22:02:00,1.62125,1.6213,1.6211,1.62125,25700000.0
2008-06-24 22:03:00,1.6214,1.6214,1.62125,1.62125,10600000.0
2008-06-24 22:04:00,1.62091,1.62118,1.62083,1.62115,42100000.0
2008-06-24 22:05:00,1.6212,1.62121,1.62087,1.62111,33700000.0
2008-06-24 22:06:00,1.62088,1.62114,1.62088,1.62092,28000000.0
2008-06-24 22:07:00,1.62125,1.62125,1.62125,1.62125,2000000.0
2008-06-24 22:08:00,1.62125,1.6213,1.62125,1.62125,38400000.0
2008-06-24 22:09:00,1.62125,1.6213,1.62125,1.62125,4400000.0
2008-06-24 22:10:00,1.6213,1.62155,1.6213,1.6215,38300000.0
2008-06-24 22:11:00,1.62155,1.6216,1.6215,1.6215,41000000.0
2008-06-24 22:12:00,1.62155,1.6216,1.6213,1.62135,43500000.0
2008-06-24 22:13:00,1.62135,1.62145,1.6213,1.62135,54999999.0
2008-06-24 22:14:00,1.6214,1.6215,1.62135,1.6215,127799999.0
2008-06-24 22:15:00,1.6215,1.62155,1.6215,1.6215,27200000.0
2008-06-24 22:16:00,1.62155,1.62155,1.62155,1.62155,1900000.0
2008-06-24 22:17:00,1.6216,1.6216,1.62155,1.62155,5500000.0
2008-06-24 22:18:00,1.62155,1.6216,1.62155,1.62155,43000000.0
2008-06-24 22:19:00,1.62155,1.62155,1.62155,1.62155,25000000.0
2008-06-24 22:20:00,1.62155,1.62155,1.62125,1.6213,32600000.0
2008-06-24 22:21:00,1.62125,1.6213,1.6212,1.6213,15600000.0
2008-06-24 22:22:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-06-24 22:23:00,1.62125,1.62135,1.62125,1.62125,25600000.0
2008-06-24 22:24:00,1.62125,1.6216,1.62125,1.62155,98900000.0
2008-06-24 22:25:00,1.62155,1.6218,1.62155,1.62175,41100000.0
2008-06-24 22:26:00,1.62175,1.62175,1.6214,1.62145,48000000.0
2008-06-24 22:27:00,1.62145,1.62145,1.6212,1.6213,27700000.0
2008-06-24 22:28:00,1.6213,1.62135,1.6213,1.6213,10000000.0
2008-06-24 22:29:00,1.6213,1.62135,1.6213,1.62135,15100000.0
2008-06-24 22:30:00,1.62135,1.62135,1.62135,1.62135,1000000.0
2008-06-24 22:31:00,1.6214,1.6214,1.6213,1.6214,13000000.0
2008-06-24 22:32:00,1.6214,1.6214,1.62135,1.62135,6100000.0
2008-06-24 22:33:00,1.6214,1.6214,1.62135,1.62135,4800000.0
2008-06-24 22:34:00,1.62135,1.62135,1.62135,1.62135,1400000.0
2008-06-24 22:35:00,1.6214,1.6214,1.62135,1.62135,6300000.0
2008-06-24 22:36:00,1.62135,1.62135,1.62135,1.62135,1000000.0
2008-06-24 22:37:00,1.62115,1.6213,1.62095,1.6211,31200000.0
2008-06-24 22:38:00,1.62135,1.62135,1.62135,1.62135,3800000.0
2008-06-24 22:39:00,1.62135,1.62135,1.62135,1.62135,19400000.0
2008-06-24 22:40:00,1.62135,1.62135,1.62135,1.62135,1000000.0
2008-06-24 22:41:00,1.62135,1.62135,1.62135,1.62135,9100000.0
2008-06-24 22:42:00,1.62103,1.62133,1.62103,1.62121,26500000.0
2008-06-24 22:43:00,1.62107,1.62134,1.62106,1.62126,26500000.0
2008-06-24 22:44:00,1.62108,1.62136,1.62101,1.62101,25900000.0
2008-06-24 22:45:00,1.62126,1.62135,1.62096,1.6211,58400000.0
2008-06-24 22:46:00,1.6213,1.62136,1.62104,1.62131,47000000.0
2008-06-24 22:47:00,1.62135,1.6215,1.62135,1.6215,13100000.0
2008-06-24 22:48:00,1.6215,1.6216,1.6215,1.6216,6400000.0
2008-06-24 22:49:00,1.62155,1.6216,1.62155,1.62155,7600000.0
2008-06-24 22:50:00,1.6216,1.6216,1.62155,1.6216,7800000.0
2008-06-24 22:51:00,1.6216,1.6216,1.62155,1.62155,6800000.0
2008-06-24 22:52:00,1.62155,1.6216,1.62155,1.62155,6800000.0
2008-06-24 22:53:00,1.6216,1.6216,1.62155,1.62155,4400000.0
2008-06-24 22:54:00,1.62111,1.62143,1.62099,1.62143,8000000.0
2008-06-24 22:55:00,1.6216,1.6216,1.62155,1.62155,6800000.0
2008-06-24 22:56:00,1.62114,1.6215,1.62114,1.62147,15800000.0
2008-06-24 22:57:00,1.62155,1.62155,1.62155,1.62155,3000000.0
2008-06-24 22:58:00,1.62155,1.62165,1.62155,1.62155,10100000.0
2008-06-24 22:59:00,1.62155,1.62165,1.62155,1.62155,40400000.0
2008-06-24 23:00:00,1.62155,1.62165,1.6215,1.6215,72400003.0
2008-06-24 23:01:00,1.6215,1.6215,1.6215,1.6215,14400000.0
2008-06-24 23:02:00,1.6215,1.62155,1.6215,1.62155,19200001.0
2008-06-24 23:03:00,1.62155,1.62155,1.62155,1.62155,1000000.0
2008-06-24 23:04:00,1.6215,1.6216,1.6215,1.62155,7600000.0
2008-06-24 23:05:00,1.62132,1.62143,1.62109,1.6212,17800000.0
2008-06-24 23:06:00,1.62109,1.62126,1.62109,1.62119,29400000.0
2008-06-24 23:07:00,1.62159,1.62159,1.62086,1.62138,36300000.0
2008-06-24 23:08:00,1.6214,1.62155,1.6214,1.62155,36200000.0
2008-06-24 23:09:00,1.62155,1.62155,1.62155,1.62155,1000000.0
2008-06-24 23:10:00,1.6214,1.62155,1.6214,1.62155,6600000.0
2008-06-24 23:11:00,1.6214,1.6214,1.6214,1.6214,10400000.0
2008-06-24 23:12:00,1.6214,1.62155,1.6214,1.62155,5200000.0
2008-06-24 23:13:00,1.62155,1.62155,1.6213,1.6213,10600000.0
2008-06-24 23:14:00,1.62098,1.62125,1.6209,1.62125,21800000.0
2008-06-24 23:15:00,1.6213,1.6213,1.6213,1.6213,7600000.0
2008-06-24 23:16:00,1.6213,1.6213,1.6213,1.6213,7600000.0
2008-06-24 23:17:00,1.6213,1.6213,1.6213,1.6213,30400000.0
2008-06-24 23:18:00,1.62155,1.62155,1.62155,1.62155,1000000.0
2008-06-24 23:19:00,1.62155,1.62155,1.62155,1.62155,3000000.0
2008-06-24 23:20:00,1.6212,1.6212,1.6212,1.6212,1900000.0
2008-06-24 23:21:00,1.6212,1.62155,1.6212,1.62155,7700000.0
2008-06-24 23:22:00,1.62155,1.62155,1.62155,1.62155,2000000.0
2008-06-24 23:23:00,1.62155,1.62155,1.62155,1.62155,1000000.0
2008-06-24 23:24:00,1.62125,1.62143,1.62109,1.62143,22000000.0
2008-06-24 23:25:00,1.6214,1.62155,1.62115,1.62155,7700000.0
2008-06-24 23:26:00,1.62132,1.62134,1.62098,1.62098,7200000.0
2008-06-24 23:27:00,1.62155,1.62155,1.6213,1.6213,49900000.0
2008-06-24 23:28:00,1.6213,1.6213,1.6213,1.6213,63600000.0
2008-06-24 23:29:00,1.6212,1.6213,1.6212,1.6213,4800000.0
2008-06-24 23:30:00,1.62125,1.6213,1.62125,1.6213,9600000.0
2008-06-24 23:31:00,1.62115,1.62123,1.62087,1.62087,81300000.0
2008-06-24 23:32:00,1.62087,1.62135,1.62087,1.62135,82800000.0
2008-06-24 23:33:00,1.62115,1.62135,1.6211,1.6213,78700000.0
2008-06-24 23:34:00,1.6213,1.6215,1.6213,1.6215,86999998.0
2008-06-24 23:35:00,1.6215,1.6215,1.6214,1.6214,5900000.0
2008-06-24 23:36:00,1.6214,1.6215,1.6214,1.6215,7700000.0
2008-06-24 23:37:00,1.6215,1.6215,1.6215,1.6215,8000000.0
2008-06-24 23:38:00,1.6213,1.6213,1.6213,1.6213,3800000.0
2008-06-24 23:39:00,1.6213,1.6213,1.6213,1.6213,1900000.0
2008-06-24 23:40:00,1.6213,1.6213,1.6213,1.6213,6700000.0
2008-06-24 23:41:00,1.6213,1.6215,1.62125,1.6215,29700001.0
2008-06-24 23:42:00,1.6215,1.6215,1.6215,1.6215,1000000.0
2008-06-24 23:43:00,1.6213,1.6213,1.6213,1.6213,7600000.0
2008-06-24 23:44:00,1.62105,1.62125,1.62105,1.62125,2900000.0
2008-06-24 23:45:00,1.6213,1.6213,1.62125,1.62125,9500000.0
2008-06-24 23:46:00,1.62111,1.6215,1.62109,1.62136,17600000.0
2008-06-24 23:47:00,1.62125,1.6215,1.62125,1.6215,19300000.0
2008-06-24 23:48:00,1.6215,1.6215,1.62145,1.62145,3100000.0
2008-06-24 23:49:00,1.6211,1.6211,1.6211,1.6211,17200001.0
2008-06-24 23:50:00,1.62088,1.621,1.62088,1.621,13400000.0
2008-06-24 23:51:00,1.621,1.621,1.621,1.621,1900000.0
2008-06-24 23:52:00,1.62095,1.621,1.62095,1.621,17100000.0
2008-06-24 23:53:00,1.621,1.6211,1.62095,1.621,20900000.0
2008-06-24 23:54:00,1.62095,1.62105,1.62095,1.621,13300000.0
2008-06-24 23:55:00,1.6211,1.6211,1.6211,1.6211,77200004.0
2008-06-24 23:56:00,1.62088,1.62117,1.62087,1.62087,5000000.0
2008-06-24 23:57:00,1.621,1.621,1.621,1.621,1900000.0
2008-06-24 23:58:00,1.62095,1.6215,1.62095,1.6215,6700000.0
2008-06-24 23:59:00,1.6211,1.6215,1.6211,1.6211,50100002.0
2008-06-25 00:00:00,1.62145,1.6215,1.621,1.6215,23100001.0
2008-06-25 00:01:00,1.6215,1.62155,1.6215,1.6215,35300000.0
2008-06-25 00:02:00,1.6215,1.6216,1.62145,1.62145,79800000.0
2008-06-25 00:03:00,1.6212,1.6212,1.6212,1.6212,16100000.0
2008-06-25 00:04:00,1.62145,1.62145,1.62145,1.62145,4000000.0
2008-06-25 00:05:00,1.62145,1.62145,1.62145,1.62145,4000000.0
2008-06-25 00:06:00,1.62139,1.62144,1.62106,1.62106,43200000.0
2008-06-25 00:07:00,1.62145,1.62145,1.62145,1.62145,1000000.0
2008-06-25 00:08:00,1.6213,1.6213,1.6213,1.6213,38400002.0
2008-06-25 00:09:00,1.6213,1.6213,1.6213,1.6213,3800000.0
2008-06-25 00:10:00,1.6213,1.62145,1.6213,1.62145,47900000.0
2008-06-25 00:11:00,1.6214,1.6214,1.6214,1.6214,21000000.0
2008-06-25 00:12:00,1.62145,1.62145,1.6214,1.62145,33500000.0
2008-06-25 00:13:00,1.62145,1.62145,1.62145,1.62145,5000000.0
2008-06-25 00:14:00,1.62145,1.62145,1.6211,1.6211,66699999.0
2008-06-25 00:15:00,1.6211,1.6211,1.6211,1.6211,47500000.0
2008-06-25 00:16:00,1.6211,1.6211,1.6211,1.6211,21100000.0
2008-06-25 00:17:00,1.62105,1.62105,1.62105,1.62105,1900000.0
2008-06-25 00:18:00,1.6211,1.6211,1.6211,1.6211,53499999.0
2008-06-25 00:19:00,1.6211,1.6212,1.62105,1.62115,136200000.0
2008-06-25 00:20:00,1.6211,1.62115,1.6211,1.62115,42200000.0
2008-06-25 00:21:00,1.62115,1.62115,1.62115,1.62115,5000000.0
2008-06-25 00:22:00,1.62095,1.6211,1.6207,1.6207,16000000.0
2008-06-25 00:23:00,1.62116,1.62118,1.62058,1.62118,35200000.0
2008-06-25 00:24:00,1.62095,1.62115,1.62095,1.62115,2900000.0
2008-06-25 00:25:00,1.62107,1.62125,1.62105,1.6212,55200000.0
2008-06-25 00:26:00,1.6212,1.6212,1.6211,1.6211,34700001.0
2008-06-25 00:27:00,1.6211,1.62115,1.6211,1.62115,87100002.0
2008-06-25 00:28:00,1.62086,1.62109,1.62068,1.62068,51500000.0
2008-06-25 00:29:00,1.62095,1.62105,1.62066,1.62103,51500000.0
2008-06-25 00:30:00,1.62077,1.62119,1.62077,1.62105,79900000.0
2008-06-25 00:31:00,1.6212,1.6212,1.6211,1.6211,30300000.0
2008-06-25 00:32:00,1.6211,1.62115,1.62105,1.62115,65400000.0
2008-06-25 00:33:00,1.62119,1.62119,1.62061,1.62062,28400000.0
2008-06-25 00:34:00,1.6207,1.62129,1.6207,1.62103,37400000.0
2008-06-25 00:35:00,1.6212,1.62124,1.62099,1.62117,41600000.0
2008-06-25 00:36:00,1.6211,1.62129,1.62107,1.62117,66000000.0
2008-06-25 00:37:00,1.6212,1.6212,1.62115,1.62115,10800000.0
2008-06-25 00:38:00,1.62115,1.62115,1.62115,1.62115,17000000.0
2008-06-25 00:39:00,1.62115,1.62115,1.6211,1.6211,61800001.0
2008-06-25 00:40:00,1.62115,1.62115,1.6211,1.62115,168600004.0
2008-06-25 00:41:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 00:42:00,1.62066,1.62111,1.62062,1.62093,51800000.0
2008-06-25 00:43:00,1.62115,1.62115,1.62115,1.62115,4000000.0
2008-06-25 00:44:00,1.62115,1.62115,1.62115,1.62115,4000000.0
2008-06-25 00:45:00,1.6207,1.62103,1.62065,1.62081,36900000.0
2008-06-25 00:46:00,1.62106,1.6211,1.62103,1.6211,10900000.0
2008-06-25 00:47:00,1.6211,1.6211,1.6211,1.6211,19000000.0
2008-06-25 00:48:00,1.6211,1.6211,1.6211,1.6211,15200000.0
2008-06-25 00:49:00,1.6211,1.6211,1.6211,1.6211,7600000.0
2008-06-25 00:50:00,1.6211,1.6211,1.6211,1.6211,3800000.0
2008-06-25 00:51:00,1.6211,1.6211,1.6211,1.6211,11400000.0
2008-06-25 00:52:00,1.6211,1.6211,1.6211,1.6211,7600000.0
2008-06-25 00:53:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 00:54:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 00:55:00,1.62115,1.62115,1.62115,1.62115,6000000.0
2008-06-25 00:56:00,1.62115,1.62115,1.62115,1.62115,15000000.0
2008-06-25 00:57:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 00:58:00,1.62069,1.62102,1.62069,1.62098,15600000.0
2008-06-25 00:59:00,1.62115,1.62115,1.62115,1.62115,4000000.0
2008-06-25 01:00:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 01:01:00,1.62115,1.62115,1.62115,1.62115,4000000.0
2008-06-25 01:02:00,1.62115,1.62115,1.62115,1.62115,3000000.0
2008-06-25 01:03:00,1.6209,1.6211,1.6208,1.6211,10300000.0
2008-06-25 01:04:00,1.62098,1.62102,1.62085,1.62094,41000000.0
2008-06-25 01:05:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 01:06:00,1.6207,1.6211,1.6207,1.6211,15200000.0
2008-06-25 01:07:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 01:08:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 01:09:00,1.62115,1.62115,1.62115,1.62115,10000000.0
2008-06-25 01:10:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 01:11:00,1.62116,1.62116,1.621,1.621,6000000.0
2008-06-25 01:12:00,1.6208,1.62115,1.6208,1.62115,8700000.0
2008-06-25 01:13:00,1.62115,1.62115,1.62115,1.62115,3000000.0
2008-06-25 01:14:00,1.62115,1.62115,1.62115,1.62115,11000000.0
2008-06-25 01:15:00,1.62115,1.62115,1.6207,1.62075,88100000.0
2008-06-25 01:16:00,1.62075,1.62075,1.62035,1.62045,141300000.0
2008-06-25 01:17:00,1.6205,1.6206,1.6205,1.6206,41800000.0
2008-06-25 01:18:00,1.6206,1.6208,1.6206,1.6207,90000000.0
2008-06-25 01:19:00,1.6207,1.6208,1.6207,1.6208,53300000.0
2008-06-25 01:20:00,1.6208,1.6208,1.62075,1.62075,25800000.0
2008-06-25 01:21:00,1.62075,1.62075,1.62075,1.62075,2000000.0
2008-06-25 01:22:00,1.62075,1.6208,1.62075,1.62075,20600000.0
2008-06-25 01:23:00,1.62075,1.62075,1.62075,1.62075,2000000.0
2008-06-25 01:24:00,1.62075,1.6208,1.62075,1.6208,148200000.0
2008-06-25 01:25:00,1.6208,1.62115,1.6208,1.62105,197400000.0
2008-06-25 01:26:00,1.62105,1.62105,1.62105,1.62105,3000000.0
2008-06-25 01:27:00,1.62085,1.62091,1.62079,1.62089,27900000.0
2008-06-25 01:28:00,1.62105,1.62105,1.62105,1.62105,3000000.0
2008-06-25 01:29:00,1.6211,1.6211,1.6211,1.6211,4800000.0
2008-06-25 01:30:00,1.62069,1.62116,1.62069,1.62095,37700000.0
2008-06-25 01:31:00,1.62085,1.62104,1.6208,1.6209,21100000.0
2008-06-25 01:32:00,1.6208,1.62101,1.62075,1.62075,38200000.0
2008-06-25 01:33:00,1.62105,1.62105,1.62105,1.62105,14600000.0
2008-06-25 01:34:00,1.62093,1.62114,1.62085,1.62102,28400000.0
2008-06-25 01:35:00,1.62083,1.62119,1.62083,1.62091,21800000.0
2008-06-25 01:36:00,1.62075,1.62117,1.62075,1.62117,23100000.0
2008-06-25 01:37:00,1.6211,1.6212,1.6211,1.6212,5800000.0
2008-06-25 01:38:00,1.6211,1.6211,1.6211,1.6211,34100000.0
2008-06-25 01:39:00,1.6211,1.6212,1.6211,1.6212,28400000.0
2008-06-25 01:40:00,1.6212,1.6213,1.6212,1.6212,38100000.0
2008-06-25 01:41:00,1.6213,1.6213,1.6213,1.6213,14400000.0
2008-06-25 01:42:00,1.62125,1.62125,1.62115,1.62115,3000000.0
2008-06-25 01:43:00,1.62115,1.6212,1.62115,1.62115,71200000.0
2008-06-25 01:44:00,1.6212,1.6212,1.62115,1.62115,5800000.0
2008-06-25 01:45:00,1.6212,1.6212,1.62105,1.62115,7700000.0
2008-06-25 01:46:00,1.6209,1.62121,1.62082,1.62082,14300000.0
2008-06-25 01:47:00,1.62102,1.62132,1.62097,1.62132,27800000.0
2008-06-25 01:48:00,1.62114,1.62127,1.62093,1.62119,36100000.0
2008-06-25 01:49:00,1.62153,1.62153,1.62153,1.62153,1000000.0
2008-06-25 01:50:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 01:51:00,1.62114,1.62114,1.62084,1.62104,34900000.0
2008-06-25 01:52:00,1.62065,1.62129,1.62065,1.62102,37300000.0
2008-06-25 01:53:00,1.62108,1.62127,1.62105,1.62105,11600000.0
2008-06-25 01:54:00,1.62114,1.62115,1.62089,1.62092,23300000.0
2008-06-25 01:55:00,1.6211,1.6211,1.6211,1.6211,10000000.0
2008-06-25 01:56:00,1.62105,1.6211,1.62105,1.6211,5700000.0
2008-06-25 01:57:00,1.6211,1.6211,1.6211,1.6211,10000000.0
2008-06-25 01:58:00,1.6211,1.6211,1.6211,1.6211,11000000.0
2008-06-25 01:59:00,1.6211,1.6211,1.6211,1.6211,6200000.0
2008-06-25 02:00:00,1.6211,1.62115,1.6211,1.62115,21600000.0
2008-06-25 02:01:00,1.6211,1.62115,1.6211,1.62115,21700001.0
2008-06-25 02:02:00,1.62115,1.62115,1.62115,1.62115,4000000.0
2008-06-25 02:03:00,1.62097,1.62109,1.62068,1.62109,11500000.0
2008-06-25 02:04:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 02:05:00,1.6211,1.62115,1.6211,1.62115,22000001.0
2008-06-25 02:06:00,1.62115,1.62115,1.62115,1.62115,16000000.0
2008-06-25 02:07:00,1.6212,1.6212,1.62115,1.62115,15600000.0
2008-06-25 02:08:00,1.62115,1.6213,1.6209,1.6213,122300000.0
2008-06-25 02:09:00,1.6213,1.6213,1.62125,1.62125,19300000.0
2008-06-25 02:10:00,1.62029,1.62093,1.62029,1.62072,9200000.0
2008-06-25 02:11:00,1.6213,1.6213,1.6213,1.6213,3000000.0
2008-06-25 02:12:00,1.62073,1.62101,1.62073,1.62097,24500000.0
2008-06-25 02:13:00,1.62077,1.62107,1.62077,1.62092,23700000.0
2008-06-25 02:14:00,1.62071,1.62109,1.62071,1.62107,15500000.0
2008-06-25 02:15:00,1.6213,1.6213,1.621,1.62105,31400000.0
2008-06-25 02:16:00,1.62095,1.62095,1.62095,1.62095,1000000.0
2008-06-25 02:17:00,1.6212,1.6213,1.62095,1.62105,64000000.0
2008-06-25 02:18:00,1.6211,1.62115,1.62105,1.62105,13900000.0
2008-06-25 02:19:00,1.62105,1.62105,1.62105,1.62105,1000000.0
2008-06-25 02:20:00,1.621,1.62105,1.621,1.62105,83799999.0
2008-06-25 02:21:00,1.62109,1.62109,1.62084,1.62084,37300000.0
2008-06-25 02:22:00,1.621,1.62105,1.62095,1.62105,7000000.0
2008-06-25 02:23:00,1.621,1.621,1.621,1.621,1000000.0
2008-06-25 02:24:00,1.62095,1.62095,1.62095,1.62095,1000000.0
2008-06-25 02:25:00,1.62095,1.62105,1.62095,1.62105,12000000.0
2008-06-25 02:26:00,1.6211,1.6212,1.62105,1.6212,88300000.0
2008-06-25 02:27:00,1.62112,1.62115,1.62071,1.62079,17600000.0
2008-06-25 02:28:00,1.6213,1.6213,1.62105,1.62105,5400000.0
2008-06-25 02:29:00,1.62105,1.6214,1.62105,1.6214,97100000.0
2008-06-25 02:30:00,1.6214,1.6214,1.62135,1.62135,4000000.0
2008-06-25 02:31:00,1.6209,1.62134,1.6209,1.62134,16000000.0
2008-06-25 02:32:00,1.6213,1.6213,1.6213,1.6213,3300000.0
2008-06-25 02:33:00,1.6213,1.62135,1.6213,1.62135,9200000.0
2008-06-25 02:34:00,1.62102,1.62129,1.62102,1.62129,185900000.0
2008-06-25 02:35:00,1.6213,1.6213,1.6213,1.6213,3300000.0
2008-06-25 02:36:00,1.6213,1.6214,1.6213,1.62135,21000000.0
2008-06-25 02:37:00,1.62135,1.62135,1.62135,1.62135,3000000.0
2008-06-25 02:38:00,1.62135,1.62135,1.62135,1.62135,4000000.0
2008-06-25 02:39:00,1.62135,1.62135,1.62135,1.62135,2000000.0
2008-06-25 02:40:00,1.62135,1.62135,1.62135,1.62135,26000000.0
2008-06-25 02:41:00,1.62135,1.62135,1.62135,1.62135,1000000.0
2008-06-25 02:42:00,1.62135,1.62135,1.62135,1.62135,15000000.0
2008-06-25 02:43:00,1.62135,1.62135,1.62135,1.62135,16000000.0
2008-06-25 02:44:00,1.62135,1.62135,1.62135,1.62135,3000000.0
2008-06-25 02:45:00,1.62135,1.62135,1.62135,1.62135,4000000.0
2008-06-25 02:46:00,1.62135,1.62135,1.62135,1.62135,2000000.0
2008-06-25 02:47:00,1.6211,1.6211,1.62092,1.62092,6800000.0
2008-06-25 02:48:00,1.62135,1.62135,1.62135,1.62135,15000000.0
2008-06-25 02:49:00,1.62135,1.62135,1.62135,1.62135,4000000.0
2008-06-25 02:50:00,1.62135,1.62135,1.62095,1.62105,23700000.0
2008-06-25 02:51:00,1.621,1.62105,1.621,1.62105,27600000.0
2008-06-25 02:52:00,1.621,1.6216,1.62095,1.6213,190800000.0
2008-06-25 02:53:00,1.6212,1.62165,1.62115,1.6216,144799998.0
2008-06-25 02:54:00,1.6216,1.6216,1.6213,1.6214,98200000.0
2008-06-25 02:55:00,1.6214,1.6216,1.62125,1.62155,94200000.0
2008-06-25 02:56:00,1.6216,1.62165,1.62155,1.62155,41000000.0
2008-06-25 02:57:00,1.62155,1.62155,1.62115,1.6212,39900000.0
2008-06-25 02:58:00,1.62125,1.62125,1.62105,1.62105,19000000.0
2008-06-25 02:59:00,1.62105,1.62135,1.62105,1.6213,32200000.0
2008-06-25 03:00:00,1.62125,1.6213,1.62125,1.6213,2000000.0
2008-06-25 03:01:00,1.62135,1.62135,1.6211,1.6211,28000000.0
2008-06-25 03:02:00,1.62115,1.62125,1.6211,1.6212,7000000.0
2008-06-25 03:03:00,1.62125,1.62125,1.6212,1.6212,2000000.0
2008-06-25 03:04:00,1.62125,1.62125,1.6212,1.6212,22000000.0
2008-06-25 03:05:00,1.6212,1.6212,1.62115,1.6212,7000000.0
2008-06-25 03:06:00,1.62125,1.62125,1.62115,1.62115,16000000.0
2008-06-25 03:07:00,1.62099,1.62105,1.6206,1.62094,25500000.0
2008-06-25 03:08:00,1.62115,1.62115,1.62115,1.62115,8000000.0
2008-06-25 03:09:00,1.62115,1.62115,1.62115,1.62115,20000000.0
2008-06-25 03:10:00,1.62115,1.62115,1.62115,1.62115,9000000.0
2008-06-25 03:11:00,1.62115,1.62115,1.62115,1.62115,9000000.0
2008-06-25 03:12:00,1.62048,1.62085,1.62048,1.62083,19000000.0
2008-06-25 03:13:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 03:14:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 03:15:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 03:16:00,1.62115,1.62115,1.62115,1.62115,4000000.0
2008-06-25 03:17:00,1.62115,1.62115,1.62115,1.62115,8000000.0
2008-06-25 03:18:00,1.62115,1.62115,1.62115,1.62115,20000000.0
2008-06-25 03:19:00,1.62115,1.62115,1.62115,1.62115,5000000.0
2008-06-25 03:20:00,1.62115,1.62115,1.62115,1.62115,4000000.0
2008-06-25 03:21:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 03:22:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 03:23:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 03:24:00,1.62115,1.62115,1.62115,1.62115,5000000.0
2008-06-25 03:25:00,1.62115,1.62115,1.62115,1.62115,4000000.0
2008-06-25 03:26:00,1.62115,1.62115,1.6208,1.6208,40300000.0
2008-06-25 03:27:00,1.621,1.62105,1.62085,1.62095,126200000.0
2008-06-25 03:28:00,1.62095,1.621,1.62095,1.621,11800000.0
2008-06-25 03:29:00,1.62095,1.621,1.6207,1.62095,100700000.0
2008-06-25 03:30:00,1.6207,1.6207,1.6207,1.6207,25200000.0
2008-06-25 03:31:00,1.6207,1.62095,1.6206,1.6206,171400000.0
2008-06-25 03:32:00,1.6206,1.6207,1.6206,1.62065,162500000.0
2008-06-25 03:33:00,1.62065,1.62065,1.62065,1.62065,6000000.0
2008-06-25 03:34:00,1.62065,1.62075,1.62065,1.62065,97100000.0
2008-06-25 03:35:00,1.62065,1.62065,1.62055,1.62065,73600000.0
2008-06-25 03:36:00,1.62065,1.62065,1.6206,1.6206,70800000.0
2008-06-25 03:37:00,1.6206,1.6206,1.6206,1.6206,4600000.0
2008-06-25 03:38:00,1.6206,1.6207,1.6206,1.6206,61100000.0
2008-06-25 03:39:00,1.6206,1.6207,1.62055,1.6207,98600000.0
2008-06-25 03:40:00,1.6207,1.6207,1.6207,1.6207,24400000.0
2008-06-25 03:41:00,1.6207,1.62075,1.6207,1.6207,37600000.0
2008-06-25 03:42:00,1.62075,1.62075,1.6207,1.62075,32000000.0
2008-06-25 03:43:00,1.6207,1.6216,1.62065,1.6207,154500000.0
2008-06-25 03:44:00,1.6207,1.62075,1.6207,1.6207,290500000.0
2008-06-25 03:45:00,1.6207,1.62075,1.6207,1.6207,348700000.0
2008-06-25 03:46:00,1.6207,1.6208,1.6207,1.62075,52100000.0
2008-06-25 03:47:00,1.62075,1.62075,1.62075,1.62075,27000000.0
2008-06-25 03:48:00,1.62075,1.62075,1.6204,1.6205,63900000.0
2008-06-25 03:49:00,1.6206,1.6206,1.6204,1.6205,39000000.0
2008-06-25 03:50:00,1.6205,1.6206,1.6205,1.62055,40600000.0
2008-06-25 03:51:00,1.62055,1.6209,1.62055,1.6209,15000000.0
2008-06-25 03:52:00,1.6209,1.62115,1.6206,1.62085,98900000.0
2008-06-25 03:53:00,1.6208,1.6209,1.6208,1.6208,90400000.0
2008-06-25 03:54:00,1.6208,1.6208,1.6208,1.6208,34800000.0
2008-06-25 03:55:00,1.6208,1.6209,1.6208,1.6208,112600000.0
2008-06-25 03:56:00,1.6208,1.6208,1.6208,1.6208,130500000.0
2008-06-25 03:57:00,1.6208,1.6208,1.6208,1.6208,7900000.0
2008-06-25 03:58:00,1.6208,1.6208,1.6208,1.6208,62400000.0
2008-06-25 03:59:00,1.6208,1.6208,1.6208,1.6208,32200000.0
2008-06-25 04:00:00,1.6208,1.6208,1.6208,1.6208,23100000.0
2008-06-25 04:01:00,1.6208,1.6208,1.6208,1.6208,26500000.0
2008-06-25 04:02:00,1.6208,1.6208,1.6208,1.6208,13300000.0
2008-06-25 04:03:00,1.62072,1.62072,1.62054,1.62071,18000000.0
2008-06-25 04:04:00,1.6208,1.6208,1.6208,1.6208,75700000.0
2008-06-25 04:05:00,1.6208,1.6209,1.6208,1.6209,159000000.0
2008-06-25 04:06:00,1.6209,1.6212,1.6209,1.6212,23200000.0
2008-06-25 04:07:00,1.6212,1.6212,1.6212,1.6212,7200000.0
2008-06-25 04:08:00,1.6212,1.6216,1.6211,1.62125,72900000.0
2008-06-25 04:09:00,1.6213,1.62135,1.62125,1.62125,40800000.0
2008-06-25 04:10:00,1.62095,1.62127,1.62082,1.62082,11500000.0
2008-06-25 04:11:00,1.62125,1.6214,1.62125,1.62125,22000000.0
2008-06-25 04:12:00,1.62125,1.6214,1.62125,1.62125,17000000.0
2008-06-25 04:13:00,1.62125,1.62125,1.62125,1.62125,7000000.0
2008-06-25 04:14:00,1.62125,1.62125,1.62125,1.62125,4000000.0
2008-06-25 04:15:00,1.6212,1.62125,1.6212,1.62125,5000000.0
2008-06-25 04:16:00,1.62125,1.62125,1.6208,1.6208,243099999.0
2008-06-25 04:17:00,1.621,1.621,1.6208,1.62085,42900000.0
2008-06-25 04:18:00,1.62085,1.62085,1.62085,1.62085,17000000.0
2008-06-25 04:19:00,1.62085,1.6212,1.6207,1.6208,71000000.0
2008-06-25 04:20:00,1.62085,1.62105,1.6206,1.62085,213399999.0
2008-06-25 04:21:00,1.62085,1.6209,1.62085,1.6209,14000000.0
2008-06-25 04:22:00,1.62095,1.62095,1.6207,1.6209,49900002.0
2008-06-25 04:23:00,1.62085,1.6209,1.62055,1.6207,82300000.0
2008-06-25 04:24:00,1.62065,1.6207,1.6206,1.6207,43300000.0
2008-06-25 04:25:00,1.6207,1.62145,1.62065,1.62095,109200000.0
2008-06-25 04:26:00,1.62095,1.62095,1.62095,1.62095,7000000.0
2008-06-25 04:27:00,1.62095,1.62105,1.6208,1.621,47600000.0
2008-06-25 04:28:00,1.621,1.621,1.621,1.621,3600000.0
2008-06-25 04:29:00,1.621,1.6211,1.621,1.6211,27600000.0
2008-06-25 04:30:00,1.6211,1.6211,1.6208,1.62105,31100000.0
2008-06-25 04:31:00,1.62105,1.62105,1.62105,1.62105,11000000.0
2008-06-25 04:32:00,1.62105,1.62105,1.62105,1.62105,7000000.0
2008-06-25 04:33:00,1.62105,1.62105,1.62105,1.62105,6000000.0
2008-06-25 04:34:00,1.62105,1.62105,1.62105,1.62105,18000000.0
2008-06-25 04:35:00,1.62105,1.62105,1.62105,1.62105,19000000.0
2008-06-25 04:36:00,1.62105,1.62105,1.62105,1.62105,9000000.0
2008-06-25 04:37:00,1.62105,1.62105,1.62105,1.62105,4000000.0
2008-06-25 04:38:00,1.62105,1.62105,1.62105,1.62105,1000000.0
2008-06-25 04:39:00,1.62105,1.62105,1.62105,1.62105,13000000.0
2008-06-25 04:40:00,1.62055,1.62098,1.62051,1.62075,57200000.0
2008-06-25 04:41:00,1.62105,1.62105,1.62105,1.62105,1000000.0
2008-06-25 04:42:00,1.62105,1.62105,1.62105,1.62105,2000000.0
2008-06-25 04:43:00,1.62105,1.62105,1.62105,1.62105,14000000.0
2008-06-25 04:44:00,1.62105,1.62105,1.62105,1.62105,11000000.0
2008-06-25 04:45:00,1.62105,1.62105,1.62105,1.62105,17000000.0
2008-06-25 04:46:00,1.62105,1.62105,1.6208,1.62095,36800000.0
2008-06-25 04:47:00,1.62085,1.6209,1.62085,1.6209,18200000.0
2008-06-25 04:48:00,1.6208,1.62095,1.6208,1.6209,30500000.0
2008-06-25 04:49:00,1.6209,1.6209,1.6208,1.6208,28000000.0
2008-06-25 04:50:00,1.6208,1.62095,1.6208,1.6209,79500000.0
2008-06-25 04:51:00,1.62095,1.62095,1.6209,1.6209,4000000.0
2008-06-25 04:52:00,1.62058,1.62084,1.62043,1.62057,22900000.0
2008-06-25 04:53:00,1.6209,1.6211,1.6209,1.6209,25800000.0
2008-06-25 04:54:00,1.6209,1.6209,1.6209,1.6209,5900000.0
2008-06-25 04:55:00,1.6209,1.6212,1.6209,1.6209,79800000.0
2008-06-25 04:56:00,1.62086,1.621,1.62059,1.621,10500000.0
2008-06-25 04:57:00,1.62077,1.62103,1.6205,1.62051,47800000.0
2008-06-25 04:58:00,1.62055,1.6211,1.62055,1.62073,36900001.0
2008-06-25 04:59:00,1.6209,1.62095,1.6209,1.6209,33400000.0
2008-06-25 05:00:00,1.62095,1.62095,1.6209,1.6209,90400000.0
2008-06-25 05:01:00,1.6209,1.62095,1.6209,1.6209,139000000.0
2008-06-25 05:02:00,1.6209,1.62115,1.6209,1.62115,87400000.0
2008-06-25 05:03:00,1.62115,1.62115,1.62115,1.62115,14000000.0
2008-06-25 05:04:00,1.62115,1.62115,1.6211,1.6211,37600000.0
2008-06-25 05:05:00,1.6211,1.62125,1.6211,1.62125,10900000.0
2008-06-25 05:06:00,1.62125,1.6216,1.62125,1.62155,116300000.0
2008-06-25 05:07:00,1.62155,1.62155,1.6212,1.6212,106300000.0
2008-06-25 05:08:00,1.6212,1.6213,1.6212,1.62125,104100001.0
2008-06-25 05:09:00,1.62125,1.62125,1.62125,1.62125,9000000.0
2008-06-25 05:10:00,1.6206,1.62107,1.6206,1.62102,7600000.0
2008-06-25 05:11:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-06-25 05:12:00,1.62125,1.62125,1.62125,1.62125,4000000.0
2008-06-25 05:13:00,1.62125,1.62125,1.62125,1.62125,2000000.0
2008-06-25 05:14:00,1.62088,1.62102,1.62067,1.62071,60300000.0
2008-06-25 05:15:00,1.62125,1.62125,1.62125,1.62125,2000000.0
2008-06-25 05:16:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-06-25 05:17:00,1.62095,1.62095,1.62095,1.62095,6200000.0
2008-06-25 05:18:00,1.62125,1.62125,1.62125,1.62125,2000000.0
2008-06-25 05:19:00,1.62125,1.62125,1.62125,1.62125,2000000.0
2008-06-25 05:20:00,1.62091,1.62121,1.6208,1.62121,18400000.0
2008-06-25 05:21:00,1.62125,1.62125,1.62125,1.62125,4000000.0
2008-06-25 05:22:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-06-25 05:23:00,1.62125,1.62125,1.62125,1.62125,2000000.0
2008-06-25 05:24:00,1.6212,1.6212,1.62077,1.62077,6800000.0
2008-06-25 05:25:00,1.62125,1.62125,1.62125,1.62125,7000000.0
2008-06-25 05:26:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-06-25 05:27:00,1.62105,1.62105,1.62085,1.62095,22200000.0
2008-06-25 05:28:00,1.62092,1.62097,1.62085,1.62085,12600000.0
2008-06-25 05:29:00,1.621,1.6211,1.621,1.6211,69500000.0
2008-06-25 05:30:00,1.62083,1.62122,1.62083,1.62122,17300000.0
2008-06-25 05:31:00,1.6211,1.62115,1.6211,1.62115,2000000.0
2008-06-25 05:32:00,1.6211,1.6212,1.6211,1.6212,14600000.0
2008-06-25 05:33:00,1.6212,1.6212,1.62115,1.62115,6800000.0
2008-06-25 05:34:00,1.6211,1.62115,1.6211,1.62115,6400000.0
2008-06-25 05:35:00,1.62115,1.62125,1.62115,1.62125,40200000.0
2008-06-25 05:36:00,1.62125,1.62135,1.62125,1.6213,9100000.0
2008-06-25 05:37:00,1.6213,1.6213,1.6213,1.6213,5000000.0
2008-06-25 05:38:00,1.6207,1.62115,1.6207,1.62115,14600000.0
2008-06-25 05:39:00,1.6213,1.62135,1.6213,1.6213,45700000.0
2008-06-25 05:40:00,1.62058,1.62136,1.62058,1.62124,25000000.0
2008-06-25 05:41:00,1.6213,1.6213,1.6213,1.6213,10900000.0
2008-06-25 05:42:00,1.62091,1.62121,1.62073,1.62121,9200000.0
2008-06-25 05:43:00,1.62115,1.62115,1.62115,1.62115,1900000.0
2008-06-25 05:44:00,1.6213,1.6213,1.6213,1.6213,12200000.0
2008-06-25 05:45:00,1.6213,1.6213,1.6213,1.6213,44100000.0
2008-06-25 05:46:00,1.6213,1.62135,1.6213,1.6213,231199999.0
2008-06-25 05:47:00,1.6213,1.62135,1.6212,1.6212,371799998.0
2008-06-25 05:48:00,1.62125,1.62125,1.62115,1.62115,55100000.0
2008-06-25 05:49:00,1.6212,1.6213,1.6212,1.6212,60600000.0
2008-06-25 05:50:00,1.6212,1.6213,1.6212,1.62125,32800000.0
2008-06-25 05:51:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-06-25 05:52:00,1.62125,1.62125,1.62125,1.62125,8000000.0
2008-06-25 05:53:00,1.62125,1.62125,1.62125,1.62125,3000000.0
2008-06-25 05:54:00,1.62076,1.62108,1.62076,1.62077,15800000.0
2008-06-25 05:55:00,1.62125,1.6214,1.62105,1.62135,33900000.0
2008-06-25 05:56:00,1.62135,1.62135,1.62135,1.62135,1000000.0
2008-06-25 05:57:00,1.62135,1.62135,1.62135,1.62135,6000000.0
2008-06-25 05:58:00,1.62135,1.62135,1.62135,1.62135,4000000.0
2008-06-25 05:59:00,1.62135,1.62135,1.62135,1.62135,4000000.0
2008-06-25 06:00:00,1.62135,1.62135,1.62135,1.62135,5000000.0
2008-06-25 06:01:00,1.6214,1.6215,1.62105,1.6212,40800000.0
2008-06-25 06:02:00,1.6212,1.6212,1.62115,1.6212,4800000.0
2008-06-25 06:03:00,1.62102,1.62122,1.62088,1.6211,9000000.0
2008-06-25 06:04:00,1.6212,1.6212,1.62115,1.6212,8200000.0
2008-06-25 06:05:00,1.6212,1.62125,1.62115,1.62115,21600000.0
2008-06-25 06:06:00,1.62115,1.62115,1.62055,1.6207,500000004.0
2008-06-25 06:07:00,1.6207,1.6208,1.6207,1.62075,301699999.0
2008-06-25 06:08:00,1.62075,1.6212,1.62075,1.62115,24600000.0
2008-06-25 06:09:00,1.62115,1.62115,1.62115,1.62115,14000000.0
2008-06-25 06:10:00,1.62115,1.62115,1.62115,1.62115,13000000.0
2008-06-25 06:11:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 06:12:00,1.62115,1.62115,1.62115,1.62115,5000000.0
2008-06-25 06:13:00,1.62115,1.62115,1.62115,1.62115,9000000.0
2008-06-25 06:14:00,1.62115,1.62115,1.62115,1.62115,9000000.0
2008-06-25 06:15:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 06:16:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 06:17:00,1.62115,1.62115,1.62115,1.62115,11000000.0
2008-06-25 06:18:00,1.62115,1.62115,1.62115,1.62115,3000000.0
2008-06-25 06:19:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 06:20:00,1.62115,1.62115,1.62115,1.62115,17000000.0
2008-06-25 06:21:00,1.62115,1.62115,1.62115,1.62115,19000000.0
2008-06-25 06:22:00,1.62115,1.62115,1.62115,1.62115,4000000.0
2008-06-25 06:23:00,1.62115,1.62115,1.62115,1.62115,10000000.0
2008-06-25 06:24:00,1.62115,1.62115,1.62115,1.62115,13000000.0
2008-06-25 06:25:00,1.62115,1.6212,1.62115,1.62115,75200000.0
2008-06-25 06:26:00,1.62115,1.62115,1.62115,1.62115,21000000.0
2008-06-25 06:27:00,1.62115,1.62115,1.62115,1.62115,9000000.0
2008-06-25 06:28:00,1.62115,1.62115,1.62115,1.62115,13000000.0
2008-06-25 06:29:00,1.62115,1.6213,1.62115,1.62115,67400000.0
2008-06-25 06:30:00,1.62115,1.6213,1.62115,1.62125,22500000.0
2008-06-25 06:31:00,1.62125,1.62155,1.62125,1.6215,125800000.0
2008-06-25 06:32:00,1.6215,1.6216,1.6215,1.62155,94100000.0
2008-06-25 06:33:00,1.62155,1.6216,1.62155,1.6216,33400000.0
2008-06-25 06:34:00,1.6216,1.6216,1.62155,1.62155,16400000.0
2008-06-25 06:35:00,1.62155,1.62155,1.62155,1.62155,6000000.0
2008-06-25 06:36:00,1.62155,1.62155,1.62155,1.62155,11000000.0
2008-06-25 06:37:00,1.62155,1.62155,1.62155,1.62155,2000000.0
2008-06-25 06:38:00,1.62155,1.62155,1.62155,1.62155,6000000.0
2008-06-25 06:39:00,1.62155,1.62155,1.62155,1.62155,3000000.0
2008-06-25 06:40:00,1.62097,1.62141,1.62097,1.62136,56400000.0
2008-06-25 06:41:00,1.62155,1.62155,1.62155,1.62155,7000000.0
2008-06-25 06:42:00,1.62155,1.62155,1.62155,1.62155,13400000.0
2008-06-25 06:43:00,1.62155,1.6216,1.6213,1.6213,82100000.0
2008-06-25 06:44:00,1.6213,1.6214,1.6213,1.62135,141900001.0
2008-06-25 06:45:00,1.6214,1.6214,1.62135,1.62135,55800000.0
2008-06-25 06:46:00,1.62135,1.62135,1.621,1.6211,568699988.0
2008-06-25 06:47:00,1.62105,1.62105,1.62105,1.62105,1000000.0
2008-06-25 06:48:00,1.6212,1.6212,1.62105,1.62105,71800000.0
2008-06-25 06:49:00,1.62105,1.62105,1.62105,1.62105,29000000.0
2008-06-25 06:50:00,1.62105,1.6213,1.62105,1.6211,98200000.0
2008-06-25 06:51:00,1.62135,1.6214,1.62135,1.62135,74000000.0
2008-06-25 06:52:00,1.62135,1.62165,1.6213,1.6213,749400010.0
2008-06-25 06:53:00,1.6213,1.62165,1.6213,1.6213,401399988.0
2008-06-25 06:54:00,1.6213,1.6213,1.6213,1.6213,75000000.0
2008-06-25 06:55:00,1.6213,1.6213,1.62125,1.62125,73400000.0
2008-06-25 06:56:00,1.62103,1.62106,1.62063,1.62068,22200000.0
2008-06-25 06:57:00,1.62125,1.62125,1.62125,1.62125,18000000.0
2008-06-25 06:58:00,1.62125,1.6213,1.62125,1.62125,35400000.0
2008-06-25 06:59:00,1.62125,1.6213,1.62115,1.62115,39900000.0
2008-06-25 07:00:00,1.62115,1.6213,1.62115,1.6212,120500000.0
2008-06-25 07:01:00,1.62115,1.6212,1.62105,1.62105,64000000.0
2008-06-25 07:02:00,1.62105,1.6212,1.62105,1.6211,83100000.0
2008-06-25 07:03:00,1.6211,1.6211,1.62105,1.62105,60400000.0
2008-06-25 07:04:00,1.62105,1.6213,1.62105,1.62125,81600000.0
2008-06-25 07:05:00,1.62125,1.62135,1.62125,1.62125,106700000.0
2008-06-25 07:06:00,1.62125,1.6213,1.621,1.621,61300000.0
2008-06-25 07:07:00,1.621,1.621,1.621,1.621,113799999.0
2008-06-25 07:08:00,1.6211,1.6213,1.6211,1.62125,110400000.0
2008-06-25 07:09:00,1.62125,1.62125,1.62125,1.62125,10000000.0
2008-06-25 07:10:00,1.62125,1.62125,1.62125,1.62125,2000000.0
2008-06-25 07:11:00,1.62125,1.62125,1.621,1.621,14100000.0
2008-06-25 07:12:00,1.621,1.621,1.62095,1.62095,16100000.0
2008-06-25 07:13:00,1.62095,1.621,1.62095,1.62095,100100000.0
2008-06-25 07:14:00,1.621,1.621,1.62095,1.62095,8400000.0
2008-06-25 07:15:00,1.621,1.62105,1.621,1.62105,67300000.0
2008-06-25 07:16:00,1.62105,1.6213,1.62105,1.62115,49400000.0
2008-06-25 07:17:00,1.62115,1.62115,1.62115,1.62115,6000000.0
2008-06-25 07:18:00,1.62115,1.62115,1.62115,1.62115,9000000.0
2008-06-25 07:19:00,1.62115,1.62115,1.62115,1.62115,8000000.0
2008-06-25 07:20:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 07:21:00,1.62115,1.6213,1.62115,1.62125,48100000.0
2008-06-25 07:22:00,1.62125,1.62125,1.62125,1.62125,20200000.0
2008-06-25 07:23:00,1.62125,1.62125,1.62125,1.62125,13000000.0
2008-06-25 07:24:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-06-25 07:25:00,1.62125,1.62125,1.62125,1.62125,12000000.0
2008-06-25 07:26:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-06-25 07:27:00,1.62125,1.62125,1.62125,1.62125,4000000.0
2008-06-25 07:28:00,1.62125,1.62125,1.62125,1.62125,8000000.0
2008-06-25 07:29:00,1.62125,1.62125,1.62125,1.62125,4000000.0
2008-06-25 07:30:00,1.6209,1.62125,1.6209,1.6211,46800000.0
2008-06-25 07:31:00,1.6211,1.62125,1.6211,1.62125,23100000.0
2008-06-25 07:32:00,1.62125,1.62125,1.6209,1.62125,52800000.0
2008-06-25 07:33:00,1.6209,1.62107,1.6206,1.62083,31800000.0
2008-06-25 07:34:00,1.62125,1.62125,1.62125,1.62125,5000000.0
2008-06-25 07:35:00,1.62125,1.62125,1.62125,1.62125,1000000.0
2008-06-25 07:36:00,1.62125,1.62125,1.62125,1.62125,7000000.0
2008-06-25 07:37:00,1.62125,1.62125,1.62125,1.62125,2000000.0
2008-06-25 07:38:00,1.6209,1.62125,1.6209,1.6209,138599999.0
2008-06-25 07:39:00,1.6209,1.6211,1.6209,1.6209,146299997.0
2008-06-25 07:40:00,1.6209,1.621,1.6209,1.621,212399997.0
2008-06-25 07:41:00,1.621,1.6211,1.62095,1.6211,75700000.0
2008-06-25 07:42:00,1.6211,1.6212,1.6211,1.6212,38800000.0
2008-06-25 07:43:00,1.6212,1.6212,1.62115,1.62115,29100000.0
2008-06-25 07:44:00,1.62115,1.62115,1.62115,1.62115,6000000.0
2008-06-25 07:45:00,1.62115,1.62115,1.62115,1.62115,4000000.0
2008-06-25 07:46:00,1.62115,1.6212,1.62115,1.62115,35600000.0
2008-06-25 07:47:00,1.62115,1.6212,1.6211,1.62115,64500000.0
2008-06-25 07:48:00,1.62115,1.62115,1.62105,1.62115,48900000.0
2008-06-25 07:49:00,1.6212,1.62135,1.6212,1.6213,44700000.0
2008-06-25 07:50:00,1.6213,1.6213,1.62115,1.6212,45500000.0
2008-06-25 07:51:00,1.6212,1.6212,1.6212,1.6212,9000000.0
2008-06-25 07:52:00,1.6212,1.6212,1.6212,1.6212,2000000.0
2008-06-25 07:53:00,1.6212,1.6212,1.6212,1.6212,6000000.0
2008-06-25 07:54:00,1.6212,1.6212,1.6212,1.6212,39500000.0
2008-06-25 07:55:00,1.6212,1.6212,1.62115,1.62115,52500000.0
2008-06-25 07:56:00,1.62115,1.6213,1.62115,1.62115,11200000.0
2008-06-25 07:57:00,1.62115,1.62115,1.62115,1.62115,1000000.0
2008-06-25 07:58:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2008-06-25 07:59:00,1.6212,1.6212,1.62115,1.62115,17200000.0
2008-06-25 08:00:00,1.62115,1.6212,1.6211,1.6212,81600000.0
2008-06-25 08:01:00,1.6212,1.6212,1.6212,1.6212,137500000.0
2008-06-25 08:02:00,1.6212,1.6214,1.6212,1.6214,147900000.0
2008-06-25 08:03:00,1.6214,1.6214,1.6211,1.6211,158200000.0
2008-06-25 08:04:00,1.6212,1.6212,1.62115,1.62115,44400000.0
2008-06-25 08:05:00,1.6214,1.6215,1.62135,1.62135,34500000.0
2008-06-25 08:06:00,1.62135,1.6215,1.62135,1.6215,29400000.0
2008-06-25 08:07:00,1.6215,1.6215,1.62145,1.62145,45600000.0
2008-06-25 08:08:00,1.6215,1.62155,1.62135,1.6215,165900000.0
2008-06-25 08:09:00,1.6215,1.6216,1.6214,1.6215,168000000.0
2008-06-25 08:10:00,1.6215,1.6215,1.6211,1.62125,289700000.0
2008-06-25 08:11:00,1.62125,1.6214,1.62125,1.62135,123700000.0
2008-06-25 08:12:00,1.62145,1.62145,1.62135,1.6214,183900000.0
2008-06-25 08:13:00,1.6214,1.6215,1.62135,1.6214,209500000.0
2008-06-25 08:14:00,1.6214,1.6217,1.62135,1.6216,219000000.0
2008-06-25 08:15:00,1.6216,1.6217,1.62155,1.62155,105800000.0
2008-06-25 08:16:00,1.62155,1.6218,1.6215,1.6218,132300000.0
2008-06-25 08:17:00,1.62175,1.6218,1.62165,1.6218,170500000.0
2008-06-25 08:18:00,1.6218,1.6218,1.62135,1.6215,125800000.0
2008-06-25 08:19:00,1.62145,1.6215,1.62145,1.6215,60800000.0
2008-06-25 08:20:00,1.6216,1.6216,1.62145,1.62155,57000000.0
2008-06-25 08:21:00,1.62155,1.6216,1.6215,1.62155,120600000.0
2008-06-25 08:22:00,1.6216,1.6216,1.62145,1.62155,39000000.0
2008-06-25 08:23:00,1.62155,1.6216,1.6215,1.6215,101200000.0
2008-06-25 08:24:00,1.6215,1.62155,1.62145,1.62145,99800000.0
2008-06-25 08:25:00,1.62145,1.62145,1.62135,1.62145,54900000.0
2008-06-25 08:26:00,1.62145,1.62145,1.62145,1.62145,14000000.0
2008-06-25 08:27:00,1.62145,1.6215,1.62145,1.62145,19800000.0
2008-06-25 08:28:00,1.62145,1.62145,1.62135,1.6214,35900000.0
2008-06-25 08:29:00,1.6214,1.6214,1.62135,1.62135,22400000.0
2008-06-25 08:30:00,1.62135,1.62135,1.62135,1.62135,15000000.0
2008-06-25 08:31:00,1.62135,1.62135,1.62105,1.6211,34800000.0
2008-06-25 08:32:00,1.6211,1.6212,1.62105,1.6211,122900000.0
2008-06-25 08:33:00,1.6211,1.6213,1.62075,1.62075,195049999.0
2008-06-25 08:34:00,1.62075,1.6209,1.62075,1.6209,455300000.0
2008-06-25 08:35:00,1.6209,1.62105,1.6209,1.621,58600000.0
2008-06-25 08:36:00,1.621,1.621,1.62075,1.6209,184900000.0
2008-06-25 08:37:00,1.6209,1.6209,1.62085,1.6209,14000000.0
2008-06-25 08:38:00,1.6209,1.621,1.6208,1.6209,71800000.0
2008-06-25 08:39:00,1.6209,1.6211,1.62085,1.62085,77400000.0
2008-06-25 08:40:00,1.62085,1.6212,1.6207,1.6212,172500000.0
2008-06-25 08:41:00,1.6212,1.6212,1.62095,1.621,95800000.0
2008-06-25 08:42:00,1.62095,1.621,1.62095,1.621,339700001.0
2008-06-25 08:43:00,1.621,1.6211,1.621,1.621,60800000.0
2008-06-25 08:44:00,1.621,1.621,1.62075,1.621,94300000.0
2008-06-25 08:45:00,1.6209,1.6209,1.6209,1.6209,9000000.0
2008-06-25 08:46:00,1.6209,1.621,1.6209,1.6209,123500000.0
2008-06-25 08:47:00,1.6209,1.6211,1.6209,1.62105,92900000.0
2008-06-25 08:48:00,1.62105,1.62105,1.6209,1.6209,66900000.0
2008-06-25 08:49:00,1.6209,1.621,1.62085,1.62095,109700000.0
2008-06-25 08:50:00,1.62095,1.62095,1.6208,1.6209,37900000.0
2008-06-25 08:51:00,1.6209,1.6209,1.62065,1.6207,47200000.0
2008-06-25 08:52:00,1.6207,1.6207,1.62065,1.6207,64700000.0
2008-06-25 08:53:00,1.6207,1.6207,1.62065,1.6207,44200000.0
2008-06-25 08:54:00,1.6207,1.6208,1.62065,1.6208,128800000.0
2008-06-25 08:55:00,1.6208,1.6208,1.62075,1.62075,45200000.0
2008-06-25 08:56:00,1.62075,1.6208,1.62075,1.62075,46300000.0
2008-06-25 08:57:00,1.62075,1.62075,1.62075,1.62075,31000000.0
2008-06-25 08:58:00,1.62075,1.62075,1.62055,1.62055,66600000.0
2008-06-25 08:59:00,1.6206,1.6208,1.6205,1.6205,106700000.0
2008-06-25 09:00:00,1.6205,1.6207,1.6205,1.6207,120400000.0
2008-06-25 09:01:00,1.6207,1.62105,1.6207,1.62085,209900000.0
2008-06-25 09:02:00,1.621,1.6211,1.62085,1.6211,74000000.0
2008-06-25 09:03:00,1.6211,1.6211,1.62095,1.62095,100750000.0
2008-06-25 09:04:00,1.62095,1.62095,1.62095,1.62095,11000000.0
2008-06-25 09:05:00,1.62095,1.62095,1.62095,1.62095,7000000.0
2008-06-25 09:06:00,1.62095,1.6211,1.6209,1.621,118200000.0
2008-06-25 09:07:00,1.621,1.6212,1.62095,1.621,248100000.0
2008-06-25 09:08:00,1.6211,1.6213,1.621,1.6213,98900000.0
2008-06-25 09:09:00,1.6212,1.6213,1.6212,1.6213,92100000.0
2008-06-25 09:10:00,1.6213,1.6214,1.6212,1.6212,195600000.0
2008-06-25 09:11:00,1.6212,1.6214,1.6212,1.6214,83700000.0
2008-06-25 09:12:00,1.6214,1.6215,1.6213,1.6214,255400000.0
2008-06-25 09:13:00,1.6214,1.6216,1.6214,1.6215,298200000.0
2008-06-25 09:14:00,1.6216,1.6217,1.6215,1.6216,187900000.0
2008-06-25 09:15:00,1.6215,1.6216,1.6213,1.6214,116500000.0
2008-06-25 09:16:00,1.6214,1.6215,1.6213,1.6215,96700000.0
2008-06-25 09:17:00,1.6216,1.6216,1.62145,1.6216,274500000.0
2008-06-25 09:18:00,1.6215,1.6217,1.6213,1.6217,228000000.0
2008-06-25 09:19:00,1.6217,1.6218,1.6214,1.6215,256900000.0
2008-06-25 09:20:00,1.6215,1.6216,1.6214,1.6214,163500000.0
2008-06-25 09:21:00,1.6214,1.6214,1.621,1.62135,223200000.0
2008-06-25 09:22:00,1.62135,1.6215,1.6211,1.6214,182400000.0
2008-06-25 09:23:00,1.6214,1.6215,1.6212,1.6214,191500000.0
2008-06-25 09:24:00,1.6214,1.6215,1.6212,1.6212,287000000.0
2008-06-25 09:25:00,1.6212,1.6215,1.6211,1.6215,282500000.0
2008-06-25 09:26:00,1.6215,1.6217,1.6214,1.6216,255800000.0
2008-06-25 09:27:00,1.6216,1.6217,1.6215,1.6217,156100000.0
2008-06-25 09:28:00,1.6217,1.6217,1.6215,1.6216,159900000.0
2008-06-25 09:29:00,1.6215,1.6217,1.6215,1.6215,50500000.0
2008-06-25 09:30:00,1.6215,1.6217,1.6215,1.6216,66000000.0
2008-06-25 09:31:00,1.6217,1.6217,1.6216,1.6216,5900000.0
2008-06-25 09:32:00,1.6216,1.6216,1.6216,1.6216,13900000.0
2008-06-25 09:33:00,1.6216,1.6216,1.6216,1.6216,78500000.0
2008-06-25 09:34:00,1.6216,1.6216,1.6214,1.6214,103800000.0
2008-06-25 09:35:00,1.6214,1.6216,1.62135,1.6216,165100000.0
2008-06-25 09:36:00,1.6216,1.6216,1.6215,1.6216,207800000.0
2008-06-25 09:37:00,1.6216,1.6217,1.6216,1.62165,185800000.0
2008-06-25 09:38:00,1.6216,1.6217,1.6216,1.62165,108700000.0
2008-06-25 09:39:00,1.62165,1.62175,1.6216,1.6216,56000000.0
2008-06-25 09:40:00,1.6216,1.622,1.6216,1.622,99300000.0
2008-06-25 09:41:00,1.622,1.6221,1.6219,1.6221,192700000.0
2008-06-25 09:42:00,1.6221,1.6221,1.622,1.6221,50300000.0
2008-06-25 09:43:00,1.6221,1.6221,1.6221,1.6221,22800000.0
2008-06-25 09:44:00,1.6221,1.6222,1.622,1.6221,70900000.0
2008-06-25 09:45:00,1.6221,1.6222,1.622,1.6221,120200000.0
2008-06-25 09:46:00,1.6221,1.6222,1.622,1.6221,50400000.0
2008-06-25 09:47:00,1.6221,1.6221,1.6219,1.6219,155100000.0
2008-06-25 09:48:00,1.62195,1.622,1.6219,1.6219,94500000.0
2008-06-25 09:49:00,1.62195,1.622,1.6219,1.622,37100000.0
2008-06-25 09:50:00,1.622,1.6221,1.622,1.622,75500000.0
2008-06-25 09:51:00,1.62191,1.62192,1.62152,1.62179,94400000.0
2008-06-25 09:52:00,1.622,1.6222,1.622,1.6221,210700000.0
2008-06-25 09:53:00,1.622,1.6221,1.622,1.622,95300000.0
2008-06-25 09:54:00,1.62205,1.6222,1.622,1.6221,133500000.0
2008-06-25 09:55:00,1.6222,1.6222,1.62205,1.6222,87500000.0
2008-06-25 09:56:00,1.6222,1.6222,1.6219,1.622,37500000.0
2008-06-25 09:57:00,1.622,1.6222,1.6219,1.6221,127100000.0
2008-06-25 09:58:00,1.6222,1.6222,1.622,1.6221,178900000.0
2008-06-25 09:59:00,1.6221,1.6223,1.6221,1.6222,87100000.0
2008-06-25 10:00:00,1.6222,1.6223,1.6221,1.6223,223400000.0
2008-06-25 10:01:00,1.62225,1.6224,1.6222,1.6223,165700000.0
2008-06-25 10:02:00,1.6223,1.6224,1.6223,1.6223,44800000.0
2008-06-25 10:03:00,1.6223,1.6228,1.6222,1.6228,290000000.0
2008-06-25 10:04:00,1.6228,1.6228,1.6224,1.6224,183500000.0
2008-06-25 10:05:00,1.6224,1.6225,1.6224,1.6225,169000000.0
2008-06-25 10:06:00,1.6225,1.6227,1.6225,1.6226,32700000.0
2008-06-25 10:07:00,1.6226,1.6226,1.62255,1.62255,208300000.0
2008-06-25 10:08:00,1.62255,1.6226,1.62255,1.62255,237600000.0
2008-06-25 10:09:00,1.6226,1.6227,1.6226,1.6226,81000000.0
2008-06-25 10:10:00,1.6226,1.6227,1.6226,1.6227,132900000.0
2008-06-25 10:11:00,1.6227,1.6227,1.6225,1.6225,73100000.0
2008-06-25 10:12:00,1.6226,1.6226,1.6225,1.6226,45700000.0
2008-06-25 10:13:00,1.6225,1.6225,1.6224,1.6224,84000000.0
2008-06-25 10:14:00,1.6224,1.6224,1.6223,1.6223,154700000.0
2008-06-25 10:15:00,1.6224,1.6225,1.6223,1.6225,145500000.0
2008-06-25 10:16:00,1.6223,1.6225,1.6222,1.6225,314600000.0
2008-06-25 10:17:00,1.6226,1.6229,1.6225,1.6228,105800000.0
2008-06-25 10:18:00,1.6228,1.6228,1.6226,1.62265,148700000.0
2008-06-25 10:19:00,1.6226,1.6226,1.6223,1.6225,210200000.0
2008-06-25 10:20:00,1.6225,1.6225,1.6223,1.6223,186300000.0
2008-06-25 10:21:00,1.6223,1.6225,1.6222,1.6224,216700000.0
2008-06-25 10:22:00,1.6224,1.6225,1.6224,1.6225,68000000.0
2008-06-25 10:23:00,1.6225,1.6225,1.6224,1.6224,79200000.0
2008-06-25 10:24:00,1.6224,1.6225,1.6223,1.6224,95500000.0
2008-06-25 10:25:00,1.6224,1.6226,1.6223,1.6224,51500000.0
2008-06-25 10:26:00,1.6224,1.6224,1.6221,1.6221,95200000.0
2008-06-25 10:27:00,1.6221,1.6222,1.622,1.6221,150600000.0
2008-06-25 10:28:00,1.6221,1.6222,1.622,1.6221,92200000.0
2008-06-25 10:29:00,1.622,1.6221,1.622,1.622,20400000.0
2008-06-25 10:30:00,1.622,1.6221,1.6219,1.6219,242200000.0
2008-06-25 10:31:00,1.6219,1.622,1.6218,1.6219,217300000.0
2008-06-25 10:32:00,1.6219,1.6219,1.6219,1.6219,39700000.0
2008-06-25 10:33:00,1.6219,1.6219,1.6219,1.6219,76400000.0
2008-06-25 10:34:00,1.6219,1.6221,1.6219,1.622,52200000.0
2008-06-25 10:35:00,1.622,1.6221,1.6219,1.6219,116500000.0
2008-06-25 10:36:00,1.622,1.622,1.62185,1.6219,299200000.0
2008-06-25 10:37:00,1.622,1.6221,1.62185,1.62205,432700000.0
2008-06-25 10:38:00,1.62205,1.6222,1.62205,1.6222,156400000.0
2008-06-25 10:39:00,1.6222,1.62235,1.6222,1.6223,22900000.0
2008-06-25 10:40:00,1.6223,1.6223,1.6222,1.6222,26000000.0
2008-06-25 10:41:00,1.6222,1.6224,1.6221,1.62215,70600000.0
2008-06-25 10:42:00,1.6221,1.6221,1.6219,1.6221,113900000.0
2008-06-25 10:43:00,1.6221,1.6225,1.6221,1.6223,120600000.0
2008-06-25 10:44:00,1.6223,1.6224,1.6223,1.6223,52800000.0
2008-06-25 10:45:00,1.6223,1.6226,1.6221,1.6226,119600000.0
2008-06-25 10:46:00,1.62265,1.6228,1.62245,1.6226,196500000.0
2008-06-25 10:47:00,1.6226,1.6227,1.6225,1.6226,145500000.0
2008-06-25 10:48:00,1.6226,1.6227,1.6224,1.6225,173900000.0
2008-06-25 10:49:00,1.6226,1.6226,1.6225,1.6225,86900000.0
2008-06-25 10:50:00,1.6225,1.6225,1.6225,1.6225,32300000.0
2008-06-25 10:51:00,1.6225,1.6225,1.6223,1.6224,168300000.0
2008-06-25 10:52:00,1.6224,1.6225,1.6221,1.6222,123000000.0
2008-06-25 10:53:00,1.6223,1.6223,1.6219,1.622,241600000.0
2008-06-25 10:54:00,1.622,1.6221,1.622,1.6221,173500000.0
2008-06-25 10:55:00,1.6221,1.6222,1.622,1.62205,210100000.0
2008-06-25 10:56:00,1.62205,1.6221,1.622,1.622,113700000.0
2008-06-25 10:57:00,1.622,1.6225,1.622,1.6224,144600000.0
2008-06-25 10:58:00,1.6224,1.6224,1.6222,1.6223,42500000.0
2008-06-25 10:59:00,1.62225,1.6224,1.62225,1.6224,66000000.0
2008-06-25 11:00:00,1.6224,1.6226,1.6221,1.6221,221200000.0
2008-06-25 11:01:00,1.62215,1.6224,1.6221,1.62235,133200000.0
2008-06-25 11:02:00,1.6223,1.6224,1.6223,1.6223,76900000.0
2008-06-25 11:03:00,1.6223,1.6224,1.6223,1.6224,78200000.0
2008-06-25 11:04:00,1.6225,1.6225,1.62245,1.62245,17500000.0
2008-06-25 11:05:00,1.62245,1.6225,1.6224,1.6224,47300000.0
2008-06-25 11:06:00,1.6225,1.6227,1.6224,1.6225,123900000.0
2008-06-25 11:07:00,1.6225,1.6226,1.6223,1.6224,150500000.0
2008-06-25 11:08:00,1.6224,1.6225,1.6223,1.62235,153800000.0
2008-06-25 11:09:00,1.6224,1.6225,1.6223,1.6224,186700000.0
2008-06-25 11:10:00,1.6224,1.6225,1.6224,1.6225,95400000.0
2008-06-25 11:11:00,1.6225,1.6225,1.6224,1.6224,70700000.0
2008-06-25 11:12:00,1.6224,1.6226,1.6224,1.6224,125000000.0
2008-06-25 11:13:00,1.6224,1.6224,1.62215,1.62225,159800000.0
2008-06-25 11:14:00,1.62225,1.62225,1.622,1.622,97600000.0
2008-06-25 11:15:00,1.622,1.6222,1.622,1.6222,35300000.0
2008-06-25 11:16:00,1.6222,1.6222,1.6222,1.6222,3900000.0
2008-06-25 11:17:00,1.62215,1.6222,1.62205,1.62205,60500000.0
2008-06-25 11:18:00,1.62205,1.6222,1.622,1.622,76700000.0
2008-06-25 11:19:00,1.622,1.6221,1.622,1.622,61300000.0
2008-06-25 11:20:00,1.622,1.6221,1.622,1.622,108400000.0
2008-06-25 11:21:00,1.622,1.6221,1.622,1.62205,219900000.0
2008-06-25 11:22:00,1.622,1.6222,1.622,1.6222,92500000.0
2008-06-25 11:23:00,1.6222,1.6223,1.622,1.6222,107700000.0
2008-06-25 11:24:00,1.6222,1.6223,1.62205,1.62205,194700000.0
2008-06-25 11:25:00,1.62205,1.6222,1.62205,1.6221,58000000.0
2008-06-25 11:26:00,1.6221,1.6222,1.622,1.6221,152000000.0
2008-06-25 11:27:00,1.6221,1.6221,1.6219,1.62195,134900000.0
2008-06-25 11:28:00,1.62195,1.6221,1.62195,1.62205,186300000.0
2008-06-25 11:29:00,1.62205,1.6224,1.62205,1.62235,457200000.0
2008-06-25 11:30:00,1.6224,1.6224,1.62215,1.6222,202700000.0
2008-06-25 11:31:00,1.6222,1.6225,1.62205,1.6221,396500000.0
2008-06-25 11:32:00,1.62215,1.6222,1.6219,1.622,129600000.0
2008-06-25 11:33:00,1.622,1.6224,1.622,1.6223,64900000.0
2008-06-25 11:34:00,1.62225,1.6223,1.6221,1.62215,109400000.0
2008-06-25 11:35:00,1.6221,1.6223,1.62205,1.6222,229300000.0
2008-06-25 11:36:00,1.6222,1.6227,1.6222,1.6226,140900000.0
2008-06-25 11:37:00,1.6226,1.6226,1.6225,1.6226,27500000.0
2008-06-25 11:38:00,1.6226,1.6227,1.6225,1.6225,103900000.0
2008-06-25 11:39:00,1.6225,1.6226,1.62235,1.62235,78600000.0
2008-06-25 11:40:00,1.62235,1.6227,1.62235,1.6225,83400000.0
2008-06-25 11:41:00,1.62255,1.6228,1.62255,1.6227,78400000.0
2008-06-25 11:42:00,1.6227,1.6229,1.6227,1.6228,78300000.0
2008-06-25 11:43:00,1.6228,1.6229,1.6228,1.6229,103500000.0
2008-06-25 11:44:00,1.62295,1.623,1.6228,1.623,124500000.0
2008-06-25 11:45:00,1.623,1.6231,1.6229,1.623,148500000.0
2008-06-25 11:46:00,1.623,1.623,1.623,1.623,27300000.0
2008-06-25 11:47:00,1.623,1.623,1.6229,1.6229,51700000.0
2008-06-25 11:48:00,1.6229,1.6229,1.6229,1.6229,16900000.0
2008-06-25 11:49:00,1.6229,1.623,1.6229,1.6229,61800000.0
2008-06-25 11:50:00,1.6229,1.6229,1.6229,1.6229,9100000.0
2008-06-25 11:51:00,1.6229,1.6229,1.6227,1.6228,65500000.0
2008-06-25 11:52:00,1.6228,1.6229,1.6228,1.6228,107700000.0
2008-06-25 11:53:00,1.6228,1.6228,1.6227,1.6227,74300000.0
2008-06-25 11:54:00,1.6227,1.6229,1.6227,1.6229,35500000.0
2008-06-25 11:55:00,1.6229,1.6229,1.6228,1.6228,33100000.0
2008-06-25 11:56:00,1.6228,1.6229,1.6228,1.6228,42800000.0
2008-06-25 11:57:00,1.6228,1.6228,1.6228,1.6228,12600000.0
2008-06-25 11:58:00,1.6228,1.6228,1.6228,1.6228,44200000.0
2008-06-25 11:59:00,1.6228,1.6228,1.62265,1.6227,57600000.0
2008-06-25 12:00:00,1.6227,1.6227,1.6227,1.6227,24300000.0
2008-06-25 12:01:00,1.6227,1.6227,1.62265,1.6227,60800000.0
2008-06-25 12:02:00,1.6227,1.6227,1.6227,1.6227,20800000.0
2008-06-25 12:03:00,1.6227,1.6228,1.6227,1.6227,47600000.0
2008-06-25 12:04:00,1.6227,1.6229,1.6227,1.6228,174400000.0
2008-06-25 12:05:00,1.6228,1.6228,1.6227,1.6227,15300000.0
2008-06-25 12:06:00,1.6227,1.6227,1.6227,1.6227,2600000.0
2008-06-25 12:07:00,1.6227,1.6227,1.6225,1.6225,65600000.0
2008-06-25 12:08:00,1.62245,1.6225,1.6223,1.6224,142200000.0
2008-06-25 12:09:00,1.6224,1.6225,1.6224,1.6224,40200000.0
2008-06-25 12:10:00,1.6224,1.6225,1.6224,1.6224,73800000.0
2008-06-25 12:11:00,1.6224,1.6226,1.6224,1.6226,33800000.0
2008-06-25 12:12:00,1.6226,1.6226,1.6225,1.6225,45600000.0
2008-06-25 12:13:00,1.62229,1.62256,1.62203,1.62231,241800000.0
2008-06-25 12:14:00,1.6225,1.6227,1.6225,1.6225,142400000.0
2008-06-25 12:15:00,1.6225,1.6226,1.6225,1.6225,142000000.0
2008-06-25 12:16:00,1.6225,1.6228,1.6225,1.6227,99700000.0
2008-06-25 12:17:00,1.6227,1.6227,1.6225,1.6225,26800000.0
2008-06-25 12:18:00,1.62255,1.6226,1.6225,1.6225,61600000.0
2008-06-25 12:19:00,1.6225,1.6226,1.6225,1.6225,65100000.0
2008-06-25 12:20:00,1.6225,1.6225,1.6224,1.6224,71900000.0
2008-06-25 12:21:00,1.6224,1.6224,1.6222,1.6223,122900000.0
2008-06-25 12:22:00,1.6223,1.6223,1.6223,1.6223,25000000.0
2008-06-25 12:23:00,1.6223,1.6224,1.6223,1.6223,123500000.0
2008-06-25 12:24:00,1.6223,1.6223,1.6222,1.6222,34700000.0
2008-06-25 12:25:00,1.6222,1.62225,1.6222,1.62225,95500000.0
2008-06-25 12:26:00,1.6223,1.6223,1.6222,1.6223,44300000.0
2008-06-25 12:27:00,1.6223,1.6223,1.6223,1.6223,54400000.0
2008-06-25 12:28:00,1.6223,1.6223,1.6222,1.6223,199600000.0
2008-06-25 12:29:00,1.6223,1.6223,1.6222,1.6222,102300000.0
2008-06-25 12:30:00,1.6222,1.6222,1.6222,1.6222,14300000.0
2008-06-25 12:31:00,1.6222,1.6222,1.62215,1.6222,75700000.0
2008-06-25 12:32:00,1.6222,1.6223,1.6222,1.6223,65300000.0
2008-06-25 12:33:00,1.6223,1.6224,1.6223,1.6224,36800000.0
2008-06-25 12:34:00,1.6224,1.6224,1.6224,1.6224,18200000.0
2008-06-25 12:35:00,1.6224,1.6224,1.6223,1.6223,23000000.0
2008-06-25 12:36:00,1.6223,1.6223,1.62215,1.6222,151300000.0
2008-06-25 12:37:00,1.6222,1.6222,1.62215,1.6222,39500000.0
2008-06-25 12:38:00,1.6222,1.6223,1.6221,1.6222,113400000.0
2008-06-25 12:39:00,1.62215,1.6222,1.6221,1.6222,87300000.0
2008-06-25 12:40:00,1.6222,1.6222,1.622,1.622,102300000.0
2008-06-25 12:41:00,1.622,1.62225,1.62195,1.622,217500000.0
2008-06-25 12:42:00,1.62205,1.6222,1.62205,1.6222,76600000.0
2008-06-25 12:43:00,1.6222,1.6222,1.6221,1.6222,68100000.0
2008-06-25 12:44:00,1.6222,1.6222,1.6221,1.6221,158000002.0
2008-06-25 12:45:00,1.6221,1.6222,1.622,1.622,345200002.0
2008-06-25 12:46:00,1.622,1.62205,1.622,1.62205,396199999.0
2008-06-25 12:47:00,1.62205,1.6221,1.622,1.62205,359400000.0
2008-06-25 12:48:00,1.6221,1.6222,1.622,1.6221,280599999.0
2008-06-25 12:49:00,1.6221,1.6221,1.622,1.6221,225400000.0
2008-06-25 12:50:00,1.6221,1.6221,1.622,1.622,222500000.0
2008-06-25 12:51:00,1.622,1.6221,1.6218,1.622,227300000.0
2008-06-25 12:52:00,1.6219,1.6219,1.6218,1.6218,368400000.0
2008-06-25 12:53:00,1.6218,1.6218,1.6216,1.6218,499600000.0
2008-06-25 12:54:00,1.6218,1.622,1.6218,1.6218,532600000.0
2008-06-25 12:55:00,1.6218,1.6218,1.6217,1.6217,523500000.0
2008-06-25 12:56:00,1.6217,1.6222,1.6217,1.6222,246800000.0
2008-06-25 12:57:00,1.6222,1.6223,1.6222,1.6223,120100000.0
2008-06-25 12:58:00,1.6223,1.6223,1.6222,1.6222,54100000.0
2008-06-25 12:59:00,1.6222,1.6223,1.622,1.622,345500000.0
2008-06-25 13:00:00,1.6221,1.6222,1.6219,1.62205,290900000.0
2008-06-25 13:01:00,1.6221,1.6221,1.6218,1.6218,450000000.0
2008-06-25 13:02:00,1.6218,1.6219,1.6217,1.6218,344800000.0
2008-06-25 13:03:00,1.6218,1.6221,1.6218,1.62205,664100000.0
2008-06-25 13:04:00,1.62205,1.62205,1.6218,1.62205,402500000.0
2008-06-25 13:05:00,1.6221,1.6223,1.622,1.6223,276100000.0
2008-06-25 13:06:00,1.6223,1.6223,1.6223,1.6223,77500000.0
2008-06-25 13:07:00,1.6223,1.6223,1.62225,1.6223,20000000.0
2008-06-25 13:08:00,1.6223,1.6224,1.6223,1.6223,409500000.0
2008-06-25 13:09:00,1.6223,1.6225,1.6223,1.6223,473900000.0
2008-06-25 13:10:00,1.6223,1.6224,1.6223,1.6224,485200000.0
2008-06-25 13:11:00,1.62235,1.6226,1.6222,1.62255,299100000.0
2008-06-25 13:12:00,1.62255,1.6226,1.62255,1.62255,58800000.0
2008-06-25 13:13:00,1.62255,1.62255,1.6221,1.6222,494300000.0
2008-06-25 13:14:00,1.6222,1.6223,1.6221,1.62215,486500000.0
2008-06-25 13:15:00,1.6222,1.6222,1.6221,1.6221,375300000.0
2008-06-25 13:16:00,1.6221,1.6221,1.6221,1.6221,204500000.0
2008-06-25 13:17:00,1.6221,1.6222,1.622,1.6221,554400000.0
2008-06-25 13:18:00,1.622,1.6221,1.622,1.6221,309200000.0
2008-06-25 13:19:00,1.6221,1.6221,1.6221,1.6221,91300000.0
2008-06-25 13:20:00,1.6221,1.6222,1.6221,1.6222,274800000.0
2008-06-25 13:21:00,1.6222,1.6222,1.622,1.6221,599500000.0
2008-06-25 13:22:00,1.622,1.6221,1.622,1.622,799900002.0
2008-06-25 13:23:00,1.622,1.6221,1.622,1.622,395800000.0
2008-06-25 13:24:00,1.622,1.62205,1.622,1.622,215500000.0
2008-06-25 13:25:00,1.6221,1.6222,1.622,1.6221,494200000.0
2008-06-25 13:26:00,1.6221,1.6221,1.622,1.622,276800000.0
2008-06-25 13:27:00,1.622,1.62215,1.622,1.622,198500000.0
2008-06-25 13:28:00,1.622,1.622,1.6219,1.6219,270200000.0
2008-06-25 13:29:00,1.6219,1.6219,1.6218,1.6219,363700000.0
2008-06-25 13:30:00,1.6219,1.6219,1.6218,1.6218,315800000.0
2008-06-25 13:31:00,1.6218,1.6218,1.6217,1.62175,370100000.0
2008-06-25 13:32:00,1.6218,1.6219,1.6217,1.6219,424700000.0
2008-06-25 13:33:00,1.6219,1.6219,1.6218,1.6219,637200000.0
2008-06-25 13:34:00,1.6219,1.6219,1.6219,1.6219,127800000.0
2008-06-25 13:35:00,1.6219,1.622,1.6219,1.6219,201000000.0
2008-06-25 13:36:00,1.6219,1.622,1.6219,1.6219,85600000.0
2008-06-25 13:37:00,1.6219,1.6219,1.6219,1.6219,114200000.0
2008-06-25 13:38:00,1.6219,1.622,1.6218,1.6218,217300000.0
2008-06-25 13:39:00,1.6218,1.622,1.6218,1.622,52400000.0
2008-06-25 13:40:00,1.622,1.622,1.622,1.622,59900000.0
2008-06-25 13:41:00,1.622,1.6223,1.622,1.6222,281500000.0
2008-06-25 13:42:00,1.6222,1.6222,1.6219,1.62205,401200000.0
2008-06-25 13:43:00,1.622,1.622,1.6219,1.622,259700000.0
2008-06-25 13:44:00,1.622,1.6223,1.6219,1.62225,713099996.0
2008-06-25 13:45:00,1.62225,1.6223,1.622,1.6221,446900000.0
2008-06-25 13:46:00,1.6221,1.6222,1.622,1.6222,362500000.0
2008-06-25 13:47:00,1.6222,1.6222,1.622,1.622,278700000.0
2008-06-25 13:48:00,1.622,1.622,1.6217,1.6217,274200000.0
2008-06-25 13:49:00,1.6217,1.6218,1.6217,1.6217,153200000.0
2008-06-25 13:50:00,1.6217,1.6218,1.6217,1.6217,120100000.0
2008-06-25 13:51:00,1.6217,1.6217,1.6217,1.6217,147100000.0
2008-06-25 13:52:00,1.6217,1.6218,1.6217,1.6217,279800000.0
2008-06-25 13:53:00,1.6217,1.6218,1.6217,1.6217,312400000.0
2008-06-25 13:54:00,1.6217,1.62175,1.6217,1.6217,104200002.0
2008-06-25 13:55:00,1.6217,1.6219,1.6217,1.6219,247600000.0
2008-06-25 13:56:00,1.6219,1.6221,1.6219,1.6219,465499999.0
2008-06-25 13:57:00,1.6219,1.6219,1.6219,1.6219,486999998.0
2008-06-25 13:58:00,1.6219,1.6219,1.6219,1.6219,503200000.0
2008-06-25 13:59:00,1.6219,1.6221,1.6219,1.622,305000000.0
2008-06-25 14:00:00,1.622,1.622,1.6217,1.6217,721100000.0
2008-06-25 14:01:00,1.6217,1.6219,1.6217,1.6219,462000000.0
2008-06-25 14:02:00,1.6219,1.622,1.6218,1.6218,409600000.0
2008-06-25 14:03:00,1.6218,1.6219,1.6218,1.6218,400800000.0
2008-06-25 14:04:00,1.6218,1.6218,1.62175,1.62175,105600000.0
2008-06-25 14:05:00,1.62175,1.6218,1.62175,1.6218,79400000.0
2008-06-25 14:06:00,1.6218,1.6219,1.6217,1.6217,251700000.0
2008-06-25 14:07:00,1.6217,1.6218,1.6217,1.6217,256300000.0
2008-06-25 14:08:00,1.6217,1.6218,1.6217,1.6218,440000000.0
2008-06-25 14:09:00,1.6218,1.622,1.6218,1.62195,470499999.0
2008-06-25 14:10:00,1.62195,1.62195,1.62195,1.62195,20000000.0
2008-06-25 14:11:00,1.62195,1.622,1.6218,1.6218,816400005.0
2008-06-25 14:12:00,1.6218,1.622,1.6218,1.6218,1074200007.0
2008-06-25 14:13:00,1.6218,1.6219,1.6218,1.6219,608400000.0
2008-06-25 14:14:00,1.6219,1.622,1.6217,1.6218,922200000.0
2008-06-25 14:15:00,1.6218,1.6219,1.6217,1.6217,369300000.0
2008-06-25 14:16:00,1.6217,1.6217,1.6217,1.6217,9600000.0
2008-06-25 14:17:00,1.6217,1.6217,1.6215,1.6216,152300000.0
2008-06-25 14:18:00,1.6216,1.6217,1.6216,1.6217,85600000.0
2008-06-25 14:19:00,1.6216,1.6217,1.6215,1.6217,291699999.0
2008-06-25 14:20:00,1.6217,1.6217,1.6215,1.6216,416100000.0
2008-06-25 14:21:00,1.6216,1.6217,1.6216,1.6216,694100000.0
2008-06-25 14:22:00,1.6216,1.6217,1.6215,1.6217,691000000.0
2008-06-25 14:23:00,1.6217,1.6218,1.6217,1.6217,218499999.0
2008-06-25 14:24:00,1.6217,1.6219,1.6217,1.6219,205200000.0
2008-06-25 14:25:00,1.6219,1.6219,1.6218,1.6218,61300000.0
2008-06-25 14:26:00,1.6218,1.6218,1.62165,1.6217,270300000.0
2008-06-25 14:27:00,1.6217,1.6218,1.6216,1.6217,991500007.0
2008-06-25 14:28:00,1.6217,1.6217,1.6217,1.6217,1553599995.0
2008-06-25 14:29:00,1.6217,1.6218,1.6215,1.6215,436499995.0
2008-06-25 14:30:00,1.6215,1.6218,1.6215,1.6217,239100000.0
2008-06-25 14:31:00,1.6217,1.6218,1.6216,1.6217,1110900000.0
2008-06-25 14:32:00,1.6218,1.6218,1.6217,1.6217,646100000.0
2008-06-25 14:33:00,1.6217,1.6218,1.6216,1.6217,1476900000.0
2008-06-25 14:34:00,1.6217,1.6217,1.6216,1.6216,276299999.0
2008-06-25 14:35:00,1.6216,1.6217,1.6216,1.62165,508500000.0
2008-06-25 14:36:00,1.6217,1.6218,1.6216,1.6216,1243599999.0
2008-06-25 14:37:00,1.6216,1.6217,1.6215,1.6217,573900000.0
2008-06-25 14:38:00,1.6217,1.6218,1.6217,1.62175,653900001.0
2008-06-25 14:39:00,1.62175,1.6218,1.62175,1.6218,69800000.0
2008-06-25 14:40:00,1.6218,1.6218,1.62155,1.6217,252500000.0
2008-06-25 14:41:00,1.6217,1.6217,1.6216,1.6216,308800000.0
2008-06-25 14:42:00,1.6216,1.6216,1.6215,1.6215,482400000.0
2008-06-25 14:43:00,1.6215,1.6216,1.6215,1.6215,336500001.0
2008-06-25 14:44:00,1.6215,1.6216,1.6215,1.6216,346200000.0
2008-06-25 14:45:00,1.6216,1.6216,1.6215,1.6215,180700000.0
2008-06-25 14:46:00,1.6215,1.6215,1.6211,1.6211,486300000.0
2008-06-25 14:47:00,1.6211,1.6212,1.621,1.6212,389100000.0
2008-06-25 14:48:00,1.6212,1.6212,1.6211,1.6212,898299998.0
2008-06-25 14:49:00,1.6212,1.6213,1.6211,1.6212,588899999.0
2008-06-25 14:50:00,1.6212,1.6213,1.6211,1.6211,963200000.0
2008-06-25 14:51:00,1.6211,1.6211,1.6209,1.6209,930300000.0
2008-06-25 14:52:00,1.6209,1.6211,1.6209,1.621,743000000.0
2008-06-25 14:53:00,1.621,1.6211,1.6209,1.621,569700000.0
2008-06-25 14:54:00,1.621,1.6211,1.621,1.621,742900001.0
2008-06-25 14:55:00,1.621,1.6211,1.621,1.621,967700000.0
2008-06-25 14:56:00,1.621,1.6212,1.621,1.6211,576500000.0
2008-06-25 14:57:00,1.6211,1.6212,1.621,1.6211,567599996.0
2008-06-25 14:58:00,1.6211,1.6211,1.621,1.621,277300000.0
2008-06-25 14:59:00,1.621,1.6212,1.621,1.6211,600299994.0
2008-06-25 15:00:00,1.6211,1.6212,1.6211,1.6212,212700000.0
2008-06-25 15:01:00,1.6212,1.6212,1.62115,1.62115,66600000.0
2008-06-25 15:02:00,1.62115,1.62115,1.621,1.62115,97800000.0
2008-06-25 15:03:00,1.62115,1.62115,1.621,1.621,168000000.0
2008-06-25 15:04:00,1.621,1.6212,1.621,1.62115,56800000.0
2008-06-25 15:05:00,1.62115,1.6212,1.62115,1.62115,35000000.0
2008-06-25 15:06:00,1.62115,1.6214,1.62115,1.62115,389000000.0
2008-06-25 15:07:00,1.62115,1.6212,1.6208,1.6208,643200000.0
2008-06-25 15:08:00,1.6208,1.6209,1.6208,1.6208,1054199997.0
2008-06-25 15:09:00,1.6208,1.6209,1.6208,1.6208,857000000.0
2008-06-25 15:10:00,1.6208,1.621,1.6208,1.6209,690600000.0
2008-06-25 15:11:00,1.6209,1.621,1.6209,1.621,520100000.0
2008-06-25 15:12:00,1.621,1.6211,1.621,1.621,217700000.0
2008-06-25 15:13:00,1.621,1.621,1.62095,1.62095,77500000.0
2008-06-25 15:14:00,1.62095,1.6212,1.62095,1.6211,441800003.0
2008-06-25 15:15:00,1.6211,1.6214,1.6211,1.6212,721800000.0
2008-06-25 15:16:00,1.6212,1.6215,1.6212,1.6213,697000000.0
2008-06-25 15:17:00,1.6212,1.6213,1.6212,1.6212,212500000.0
2008-06-25 15:18:00,1.6212,1.6213,1.6211,1.6212,718100000.0
2008-06-25 15:19:00,1.6212,1.6213,1.621,1.621,564199999.0
2008-06-25 15:20:00,1.621,1.62105,1.6208,1.62095,699799999.0
2008-06-25 15:21:00,1.6209,1.621,1.6207,1.6208,1276299994.0
2008-06-25 15:22:00,1.6208,1.6209,1.6204,1.6205,1124600001.0
2008-06-25 15:23:00,1.6205,1.6207,1.6205,1.6207,848499998.0
2008-06-25 15:24:00,1.6207,1.6208,1.6206,1.6207,483200001.0
2008-06-25 15:25:00,1.6207,1.6207,1.6207,1.6207,164200000.0
2008-06-25 15:26:00,1.6207,1.6208,1.6207,1.6207,302400000.0
2008-06-25 15:27:00,1.6207,1.6209,1.6207,1.6207,1008900004.0
2008-06-25 15:28:00,1.6207,1.6208,1.6206,1.6206,776799998.0
2008-06-25 15:29:00,1.6206,1.6207,1.6206,1.6206,869300001.0
2008-06-25 15:30:00,1.6206,1.6208,1.62045,1.6206,1342600000.0
2008-06-25 15:31:00,1.6206,1.6207,1.62015,1.6202,1369600002.0
2008-06-25 15:32:00,1.6202,1.6205,1.6202,1.6204,1028100001.0
2008-06-25 15:33:00,1.6204,1.6205,1.6203,1.6203,820300000.0
2008-06-25 15:34:00,1.6203,1.6206,1.62025,1.6203,598099998.0
2008-06-25 15:35:00,1.6203,1.6205,1.6203,1.6204,1140699999.0
2008-06-25 15:36:00,1.6204,1.6206,1.6203,1.6204,890200000.0
2008-06-25 15:37:00,1.6204,1.6205,1.62025,1.6203,318800000.0
2008-06-25 15:38:00,1.6203,1.6205,1.6203,1.6204,709600000.0
2008-06-25 15:39:00,1.6204,1.6205,1.6203,1.6203,708900000.0
2008-06-25 15:40:00,1.6204,1.6207,1.6203,1.6207,846100000.0
2008-06-25 15:41:00,1.6207,1.6209,1.6207,1.6209,948700000.0
2008-06-25 15:42:00,1.6209,1.621,1.6207,1.621,880599998.0
2008-06-25 15:43:00,1.621,1.6212,1.621,1.6212,610200001.0
2008-06-25 15:44:00,1.6212,1.6213,1.621,1.621,309600000.0
2008-06-25 15:45:00,1.621,1.6213,1.621,1.62105,373700000.0
2008-06-25 15:46:00,1.6211,1.6211,1.6207,1.6207,920199996.0
2008-06-25 15:47:00,1.6207,1.621,1.6207,1.621,335899996.0
2008-06-25 15:48:00,1.621,1.6211,1.621,1.6211,170100000.0
2008-06-25 15:49:00,1.6211,1.6214,1.6211,1.6214,419500000.0
2008-06-25 15:50:00,1.62135,1.6214,1.6213,1.6213,318300000.0
2008-06-25 15:51:00,1.6213,1.6215,1.6213,1.6215,468800003.0
2008-06-25 15:52:00,1.6215,1.6215,1.6212,1.6213,572900000.0
2008-06-25 15:53:00,1.6213,1.6213,1.6212,1.6212,402600003.0
2008-06-25 15:54:00,1.6213,1.6215,1.6213,1.6213,355800006.0
2008-06-25 15:55:00,1.6213,1.6214,1.6213,1.6213,354600004.0
2008-06-25 15:56:00,1.6213,1.6214,1.6213,1.6214,515499992.0
2008-06-25 15:57:00,1.6214,1.6215,1.62135,1.6214,216500000.0
2008-06-25 15:58:00,1.6214,1.6218,1.6214,1.6218,347100000.0
2008-06-25 15:59:00,1.6218,1.6221,1.6217,1.6219,333200000.0
2008-06-25 16:00:00,1.6219,1.6223,1.6218,1.6223,1031200004.0
2008-06-25 16:01:00,1.6223,1.6224,1.622,1.622,782799997.0
2008-06-25 16:02:00,1.622,1.6222,1.6219,1.6219,840899995.0
2008-06-25 16:03:00,1.6219,1.6222,1.6219,1.6219,622299999.0
2008-06-25 16:04:00,1.6219,1.62215,1.6219,1.6221,414800000.0
2008-06-25 16:05:00,1.6221,1.6222,1.6219,1.6219,799599996.0
2008-06-25 16:06:00,1.6219,1.62215,1.6218,1.6221,717199995.0
2008-06-25 16:07:00,1.622,1.6222,1.6219,1.622,1059500001.0
2008-06-25 16:08:00,1.622,1.622,1.6217,1.6218,882200000.0
2008-06-25 16:09:00,1.6218,1.62185,1.6218,1.6218,966999998.0
2008-06-25 16:10:00,1.6218,1.6219,1.6217,1.6219,356700000.0
2008-06-25 16:11:00,1.6219,1.6219,1.6217,1.6219,107100000.0
2008-06-25 16:12:00,1.6219,1.6219,1.6218,1.6219,67200000.0
2008-06-25 16:13:00,1.6219,1.622,1.6219,1.6219,487299999.0
2008-06-25 16:14:00,1.6218,1.6219,1.6217,1.6218,836800001.0
2008-06-25 16:15:00,1.6218,1.6218,1.6217,1.6218,514999995.0
2008-06-25 16:16:00,1.6217,1.6218,1.6217,1.6217,801199994.0
2008-06-25 16:17:00,1.6217,1.622,1.6217,1.6219,329099999.0
2008-06-25 16:18:00,1.6219,1.6221,1.6219,1.6219,421700000.0
2008-06-25 16:19:00,1.622,1.6221,1.6218,1.6221,1194600012.0
2008-06-25 16:20:00,1.6221,1.6222,1.6221,1.6221,256000001.0
2008-06-25 16:21:00,1.6221,1.6222,1.622,1.6222,101900000.0
2008-06-25 16:22:00,1.6222,1.6224,1.6222,1.6223,488600000.0
2008-06-25 16:23:00,1.6223,1.6224,1.6221,1.6224,479799998.0
2008-06-25 16:24:00,1.6224,1.6224,1.6222,1.6222,548900000.0
2008-06-25 16:25:00,1.6222,1.6225,1.6222,1.6224,878600005.0
2008-06-25 16:26:00,1.6224,1.6224,1.6222,1.6223,383600001.0
2008-06-25 16:27:00,1.6223,1.6223,1.6222,1.6222,448500001.0
2008-06-25 16:28:00,1.6223,1.6224,1.6222,1.6223,574300000.0
2008-06-25 16:29:00,1.6223,1.6224,1.6222,1.6223,386400000.0
2008-06-25 16:30:00,1.6223,1.6225,1.6222,1.6225,440200001.0
2008-06-25 16:31:00,1.6225,1.6229,1.6225,1.6227,383100001.0
2008-06-25 16:32:00,1.6227,1.6227,1.62235,1.62245,1215499997.0
2008-06-25 16:33:00,1.6224,1.6227,1.6224,1.6226,673600001.0
2008-06-25 16:34:00,1.6226,1.6231,1.6226,1.6231,1316200004.0
2008-06-25 16:35:00,1.6231,1.6231,1.6226,1.6228,1280300005.0
2008-06-25 16:36:00,1.6228,1.623,1.6227,1.6227,1104300000.0
2008-06-25 16:37:00,1.62285,1.6231,1.6227,1.6229,1110199997.0
2008-06-25 16:38:00,1.6229,1.6231,1.62285,1.6229,1012699997.0
2008-06-25 16:39:00,1.6229,1.623,1.6228,1.6228,1384700002.0
2008-06-25 16:40:00,1.6228,1.623,1.6228,1.623,1245399995.0
2008-06-25 16:41:00,1.623,1.6231,1.6229,1.623,777599999.0
2008-06-25 16:42:00,1.623,1.6231,1.6229,1.6231,741500001.0
2008-06-25 16:43:00,1.6231,1.6234,1.623,1.6232,1189499989.0
2008-06-25 16:44:00,1.6233,1.6234,1.6232,1.6232,566299997.0
2008-06-25 16:45:00,1.6232,1.62335,1.6232,1.6233,559000000.0
2008-06-25 16:46:00,1.6233,1.6234,1.6232,1.6233,811300002.0
2008-06-25 16:47:00,1.6233,1.6235,1.62325,1.6233,1097300001.0
2008-06-25 16:48:00,1.6233,1.6233,1.6232,1.6233,954500000.0
2008-06-25 16:49:00,1.6233,1.6234,1.6232,1.6233,779100000.0
2008-06-25 16:50:00,1.6233,1.6234,1.6232,1.6233,868900000.0
2008-06-25 16:51:00,1.6233,1.6234,1.6232,1.6233,517100000.0
2008-06-25 16:52:00,1.6233,1.6233,1.6232,1.6232,583000000.0
2008-06-25 16:53:00,1.6232,1.6233,1.6232,1.6233,780300001.0
2008-06-25 16:54:00,1.62325,1.6234,1.62325,1.6233,763800002.0
2008-06-25 16:55:00,1.6233,1.6233,1.6232,1.6232,433599999.0
2008-06-25 16:56:00,1.6232,1.6233,1.6231,1.6232,716600000.0
2008-06-25 16:57:00,1.6232,1.6235,1.6232,1.6233,985299998.0
2008-06-25 16:58:00,1.6233,1.6235,1.6233,1.6233,920499998.0
2008-06-25 16:59:00,1.6233,1.6233,1.62275,1.6228,1261700001.0
2008-06-25 17:00:00,1.6228,1.6231,1.6227,1.623,1251800007.0
2008-06-25 17:01:00,1.623,1.6232,1.623,1.623,1174599999.0
2008-06-25 17:02:00,1.623,1.6231,1.6228,1.623,1073500000.0
2008-06-25 17:03:00,1.62305,1.6231,1.6229,1.6229,857400004.0
2008-06-25 17:04:00,1.6229,1.6231,1.6229,1.623,887800002.0
2008-06-25 17:05:00,1.623,1.62325,1.623,1.6231,821100003.0
2008-06-25 17:06:00,1.6231,1.62325,1.623,1.6232,811700000.0
2008-06-25 17:07:00,1.6232,1.6234,1.6232,1.6232,694599999.0
2008-06-25 17:08:00,1.6232,1.6232,1.623,1.6232,588800001.0
2008-06-25 17:09:00,1.6232,1.6232,1.623,1.62315,1002900005.0
2008-06-25 17:10:00,1.62315,1.6234,1.6231,1.6234,532699999.0
2008-06-25 17:11:00,1.6233,1.6234,1.62325,1.6233,466200000.0
2008-06-25 17:12:00,1.6233,1.6234,1.6232,1.6233,1030199999.0
2008-06-25 17:13:00,1.6233,1.62345,1.6232,1.6232,937599999.0
2008-06-25 17:14:00,1.6232,1.62325,1.6229,1.6229,915300002.0
2008-06-25 17:15:00,1.623,1.6231,1.6229,1.62305,440700000.0
2008-06-25 17:16:00,1.62315,1.62315,1.623,1.6231,559100000.0
2008-06-25 17:17:00,1.6231,1.62335,1.623,1.6232,937100000.0
2008-06-25 17:18:00,1.6232,1.6232,1.623,1.6232,477900000.0
2008-06-25 17:19:00,1.6231,1.6232,1.62305,1.62305,603300000.0
2008-06-25 17:20:00,1.6231,1.6235,1.62305,1.6233,673500000.0
2008-06-25 17:21:00,1.6233,1.6234,1.62315,1.6234,539400000.0
2008-06-25 17:22:00,1.6234,1.6234,1.62295,1.623,584500000.0
2008-06-25 17:23:00,1.623,1.623,1.6228,1.6228,294100000.0
2008-06-25 17:24:00,1.6228,1.6231,1.6228,1.623,335100000.0
2008-06-25 17:25:00,1.623,1.623,1.6229,1.6229,516700000.0
2008-06-25 17:26:00,1.6229,1.623,1.6229,1.62295,464900000.0
2008-06-25 17:27:00,1.62295,1.6231,1.6229,1.6231,509199999.0
2008-06-25 17:28:00,1.6231,1.6231,1.6229,1.623,703400000.0
2008-06-25 17:29:00,1.62305,1.6233,1.6229,1.62305,471100000.0
2008-06-25 17:30:00,1.62305,1.6231,1.6229,1.623,512700001.0
2008-06-25 17:31:00,1.623,1.6232,1.623,1.6231,379499999.0
2008-06-25 17:32:00,1.6231,1.6234,1.6231,1.62325,743900002.0
2008-06-25 17:33:00,1.62325,1.62345,1.62315,1.6234,1050700000.0
2008-06-25 17:34:00,1.6234,1.6234,1.62305,1.6231,794100002.0
2008-06-25 17:35:00,1.62315,1.6232,1.62305,1.6231,828500000.0
2008-06-25 17:36:00,1.6231,1.6234,1.6231,1.6233,546000000.0
2008-06-25 17:37:00,1.6233,1.6234,1.62315,1.6232,729299998.0
2008-06-25 17:38:00,1.6232,1.6234,1.6231,1.62325,1218399990.0
2008-06-25 17:39:00,1.6233,1.6233,1.6231,1.6231,597999996.0
2008-06-25 17:40:00,1.6231,1.62325,1.6231,1.6232,1250199991.0
2008-06-25 17:41:00,1.6232,1.6234,1.6232,1.6232,1094099996.0
2008-06-25 17:42:00,1.62335,1.62335,1.6232,1.6233,255000002.0
2008-06-25 17:43:00,1.6233,1.6233,1.62315,1.6232,543699998.0
2008-06-25 17:44:00,1.6232,1.6233,1.62305,1.6231,260400004.0
2008-06-25 17:45:00,1.6231,1.6231,1.62305,1.6231,63400000.0
2008-06-25 17:46:00,1.6231,1.6231,1.623,1.623,121800000.0
2008-06-25 17:47:00,1.623,1.623,1.62255,1.6227,546000001.0
2008-06-25 17:48:00,1.6226,1.6229,1.6226,1.6228,194100000.0
2008-06-25 17:49:00,1.6228,1.623,1.6227,1.6227,410600001.0
2008-06-25 17:50:00,1.6227,1.6227,1.6225,1.6226,133700000.0
2008-06-25 17:51:00,1.6226,1.6227,1.6226,1.6226,72300000.0
2008-06-25 17:52:00,1.6226,1.6228,1.6226,1.6227,365300000.0
2008-06-25 17:53:00,1.62265,1.6228,1.62265,1.6228,405300000.0
2008-06-25 17:54:00,1.6228,1.623,1.6228,1.623,229200000.0
2008-06-25 17:55:00,1.623,1.623,1.62285,1.62295,177100000.0
2008-06-25 17:56:00,1.62295,1.6232,1.62295,1.6232,154700000.0
2008-06-25 17:57:00,1.6232,1.6232,1.6228,1.6229,349700000.0
2008-06-25 17:58:00,1.62295,1.62315,1.6229,1.623,361000000.0
2008-06-25 17:59:00,1.623,1.623,1.6229,1.6229,96300000.0
2008-06-25 18:00:00,1.623,1.62305,1.62295,1.62295,64700000.0
2008-06-25 18:01:00,1.62295,1.62295,1.62285,1.6229,106400000.0
2008-06-25 18:02:00,1.6229,1.6229,1.62265,1.62265,228300000.0
2008-06-25 18:03:00,1.62265,1.6228,1.62265,1.6227,115800000.0
2008-06-25 18:04:00,1.6227,1.6228,1.6227,1.6228,165000000.0
2008-06-25 18:05:00,1.6228,1.6229,1.6228,1.6228,251700000.0
2008-06-25 18:06:00,1.62285,1.62295,1.6228,1.6229,66800000.0
2008-06-25 18:07:00,1.6229,1.623,1.6228,1.62285,125900000.0
2008-06-25 18:08:00,1.62285,1.62285,1.6228,1.6228,58800000.0
2008-06-25 18:09:00,1.6228,1.6228,1.6228,1.6228,26800000.0
2008-06-25 18:10:00,1.62285,1.6229,1.6227,1.6227,196500000.0
2008-06-25 18:11:00,1.6227,1.6228,1.6225,1.6225,241600000.0
2008-06-25 18:12:00,1.6225,1.6227,1.6225,1.6227,37100000.0
2008-06-25 18:13:00,1.6227,1.6228,1.62265,1.62265,76000000.0
2008-06-25 18:14:00,1.6226,1.62265,1.6225,1.6225,97000000.0
2008-06-25 18:15:00,1.6225,1.62255,1.6225,1.6225,22900000.0
2008-06-25 18:16:00,1.6225,1.62255,1.6225,1.6225,27800000.0
2008-06-25 18:17:00,1.6225,1.6227,1.6225,1.62255,107600000.0
2008-06-25 18:18:00,1.6225,1.62275,1.6225,1.6227,68500000.0
2008-06-25 18:19:00,1.6227,1.6227,1.6225,1.62255,99100000.0
2008-06-25 18:20:00,1.6226,1.62275,1.62255,1.6226,64100000.0
2008-06-25 18:21:00,1.6228,1.6228,1.6226,1.62265,82000000.0
2008-06-25 18:22:00,1.62265,1.6227,1.6225,1.6225,44200000.0
2008-06-25 18:23:00,1.62255,1.6226,1.6225,1.6225,29100000.0
2008-06-25 18:24:00,1.6225,1.6226,1.6225,1.6226,21300000.0
2008-06-25 18:25:00,1.6226,1.62275,1.6226,1.6227,54500000.0
2008-06-25 18:26:00,1.62275,1.62275,1.6225,1.6226,35000000.0
2008-06-25 18:27:00,1.6226,1.6226,1.6225,1.6226,99300000.0
2008-06-25 18:28:00,1.6226,1.62275,1.6226,1.62265,44700000.0
2008-06-25 18:29:00,1.6227,1.6228,1.62265,1.62275,53300000.0
2008-06-25 18:30:00,1.6227,1.62285,1.62265,1.62285,91600000.0
2008-06-25 18:31:00,1.62285,1.62295,1.6227,1.6228,130299999.0
2008-06-25 18:32:00,1.6228,1.623,1.6227,1.62295,133000000.0
2008-06-25 18:33:00,1.62295,1.62295,1.62275,1.6228,75200000.0
2008-06-25 18:34:00,1.6228,1.6228,1.6228,1.6228,100800000.0
2008-06-25 18:35:00,1.6228,1.6228,1.6228,1.6228,42000000.0
2008-06-25 18:36:00,1.6228,1.6229,1.6227,1.6227,94500000.0
2008-06-25 18:37:00,1.6227,1.6227,1.6227,1.6227,15000000.0
2008-06-25 18:38:00,1.6227,1.6227,1.62255,1.6227,190000000.0
2008-06-25 18:39:00,1.6227,1.6227,1.62255,1.6226,194600000.0
2008-06-25 18:40:00,1.62265,1.62275,1.62265,1.6227,34800000.0
2008-06-25 18:41:00,1.6228,1.62305,1.62275,1.623,150500000.0
2008-06-25 18:42:00,1.62295,1.623,1.6229,1.6229,89800000.0
2008-06-25 18:43:00,1.6229,1.6229,1.6228,1.6228,27000000.0
2008-06-25 18:44:00,1.6229,1.623,1.62285,1.6229,94900000.0
2008-06-25 18:45:00,1.6229,1.6229,1.62265,1.6227,232200000.0
2008-06-25 18:46:00,1.6226,1.6227,1.6225,1.62255,392200000.0
2008-06-25 18:47:00,1.6225,1.6226,1.6224,1.6225,99400000.0
2008-06-25 18:48:00,1.62255,1.62265,1.6225,1.62255,120900000.0
2008-06-25 18:49:00,1.62255,1.6226,1.6224,1.62255,265000002.0
2008-06-25 18:50:00,1.62255,1.6226,1.62225,1.62225,283000001.0
2008-06-25 18:51:00,1.6222,1.6225,1.6221,1.62215,313700000.0
2008-06-25 18:52:00,1.62215,1.62225,1.6221,1.6222,124600000.0
2008-06-25 18:53:00,1.6223,1.6224,1.6221,1.62215,195300000.0
2008-06-25 18:54:00,1.62215,1.6224,1.62215,1.6223,187500000.0
2008-06-25 18:55:00,1.6223,1.6224,1.6221,1.6221,163800000.0
2008-06-25 18:56:00,1.62215,1.6225,1.62215,1.6224,70500000.0
2008-06-25 18:57:00,1.6225,1.6225,1.62235,1.62235,24400000.0
2008-06-25 18:58:00,1.6224,1.6224,1.6223,1.6223,100200000.0
2008-06-25 18:59:00,1.6223,1.6223,1.6221,1.6221,76300000.0
2008-06-25 19:00:00,1.6221,1.6221,1.6219,1.6219,145900000.0
2008-06-25 19:01:00,1.6219,1.622,1.6218,1.62195,278600000.0
2008-06-25 19:02:00,1.62195,1.6221,1.6219,1.6219,245100000.0
2008-06-25 19:03:00,1.6219,1.6222,1.6219,1.622,246000000.0
2008-06-25 19:04:00,1.62195,1.62195,1.6219,1.62195,95600000.0
2008-06-25 19:05:00,1.62195,1.62195,1.62195,1.62195,31300000.0
2008-06-25 19:06:00,1.622,1.622,1.622,1.622,58200000.0
2008-06-25 19:07:00,1.622,1.622,1.622,1.622,6600000.0
2008-06-25 19:08:00,1.622,1.622,1.622,1.622,6600000.0
2008-06-25 19:09:00,1.622,1.6222,1.622,1.62205,75900000.0
2008-06-25 19:10:00,1.62205,1.6221,1.6219,1.62205,78500000.0
2008-06-25 19:11:00,1.62205,1.6223,1.62205,1.6222,234100000.0
2008-06-25 19:12:00,1.6222,1.6223,1.62195,1.6222,221000000.0
2008-06-25 19:13:00,1.6222,1.6223,1.6221,1.6221,56900000.0
2008-06-25 19:14:00,1.6221,1.6222,1.62205,1.6221,110900000.0
2008-06-25 19:15:00,1.62205,1.6221,1.62205,1.6221,73200000.0
2008-06-25 19:16:00,1.6221,1.62215,1.6219,1.62205,95700000.0
2008-06-25 19:17:00,1.62205,1.62205,1.62195,1.62195,78400000.0
2008-06-25 19:18:00,1.622,1.62205,1.622,1.622,20800000.0
2008-06-25 19:19:00,1.622,1.62215,1.622,1.62215,30600000.0
2008-06-25 19:20:00,1.62215,1.6222,1.62215,1.6222,21000000.0
2008-06-25 19:21:00,1.6222,1.6222,1.6222,1.6222,7900000.0
2008-06-25 19:22:00,1.6222,1.6222,1.6221,1.62215,42200000.0
2008-06-25 19:23:00,1.62215,1.6222,1.6221,1.6221,59400000.0
2008-06-25 19:24:00,1.6221,1.6222,1.6221,1.6222,37900000.0
2008-06-25 19:25:00,1.6222,1.6222,1.62215,1.62215,55800000.0
2008-06-25 19:26:00,1.62215,1.6222,1.6221,1.6221,43800000.0
2008-06-25 19:27:00,1.62215,1.62215,1.62215,1.62215,30800000.0
2008-06-25 19:28:00,1.62215,1.62215,1.62215,1.62215,14400000.0
2008-06-25 19:29:00,1.62215,1.6222,1.6221,1.6221,27700000.0
2008-06-25 19:30:00,1.6221,1.6221,1.6221,1.6221,14000000.0
2008-06-25 19:31:00,1.6221,1.6222,1.622,1.6222,100300000.0
2008-06-25 19:32:00,1.6223,1.6223,1.6222,1.6223,170000000.0
2008-06-25 19:33:00,1.6223,1.6224,1.6222,1.6222,367599999.0
2008-06-25 19:34:00,1.62225,1.6223,1.6222,1.6222,69200000.0
2008-06-25 19:35:00,1.6222,1.6222,1.62205,1.6221,170600000.0
2008-06-25 19:36:00,1.6221,1.6222,1.6221,1.6221,84700000.0
2008-06-25 19:37:00,1.6221,1.6222,1.6221,1.6222,36900000.0
2008-06-25 19:38:00,1.6222,1.6222,1.622,1.622,188900000.0
2008-06-25 19:39:00,1.622,1.622,1.622,1.622,66800000.0
2008-06-25 19:40:00,1.622,1.6221,1.622,1.6221,35900000.0
2008-06-25 19:41:00,1.622,1.6223,1.622,1.6222,119200000.0
2008-06-25 19:42:00,1.62182,1.62231,1.62182,1.62231,73700000.0
2008-06-25 19:43:00,1.6222,1.6222,1.6221,1.6221,114700000.0
2008-06-25 19:44:00,1.6222,1.6222,1.622,1.622,30400000.0
2008-06-25 19:45:00,1.622,1.622,1.622,1.622,36000000.0
2008-06-25 19:46:00,1.622,1.62205,1.622,1.62205,21000000.0
2008-06-25 19:47:00,1.622,1.622,1.62105,1.62155,412000000.0
2008-06-25 19:48:00,1.6216,1.6222,1.62155,1.6221,194300000.0
2008-06-25 19:49:00,1.6221,1.6222,1.62165,1.62175,196799999.0
2008-06-25 19:50:00,1.62175,1.62205,1.6217,1.62205,156900000.0
2008-06-25 19:51:00,1.62205,1.62205,1.62195,1.62195,100300000.0
2008-06-25 19:52:00,1.62195,1.622,1.62185,1.6219,110200000.0
2008-06-25 19:53:00,1.6219,1.62205,1.6217,1.6217,110400000.0
2008-06-25 19:54:00,1.6217,1.6217,1.62165,1.6217,66600000.0
2008-06-25 19:55:00,1.6217,1.6219,1.62165,1.6218,74700000.0
2008-06-25 19:56:00,1.6219,1.6224,1.62175,1.6221,177800000.0
2008-06-25 19:57:00,1.6221,1.6222,1.6219,1.6219,132000000.0
2008-06-25 19:58:00,1.6219,1.62205,1.6218,1.62205,70100000.0
2008-06-25 19:59:00,1.62205,1.6223,1.62205,1.62205,189299998.0
2008-06-25 20:00:00,1.62205,1.6222,1.6219,1.6221,244900000.0
2008-06-25 20:01:00,1.6221,1.6223,1.62195,1.6222,186100000.0
2008-06-25 20:02:00,1.6222,1.6226,1.6222,1.6224,284100000.0
2008-06-25 20:03:00,1.6224,1.6225,1.62225,1.62235,205000000.0
2008-06-25 20:04:00,1.62235,1.6225,1.6223,1.62235,145300000.0
2008-06-25 20:05:00,1.62235,1.6225,1.6223,1.6225,25300000.0
2008-06-25 20:06:00,1.6225,1.62255,1.6223,1.62255,132000000.0
2008-06-25 20:07:00,1.6226,1.6226,1.62215,1.6223,145600001.0
2008-06-25 20:08:00,1.6223,1.6223,1.6221,1.62225,80300000.0
2008-06-25 20:09:00,1.6223,1.6223,1.6216,1.6216,227700000.0
2008-06-25 20:10:00,1.6218,1.6234,1.62105,1.6228,422299999.0
2008-06-25 20:11:00,1.6228,1.6237,1.6225,1.62355,380400000.0
2008-06-25 20:12:00,1.62355,1.6239,1.6233,1.6234,388200000.0
2008-06-25 20:13:00,1.6235,1.6235,1.6227,1.623,263700000.0
2008-06-25 20:14:00,1.6231,1.6237,1.6227,1.62345,397599999.0
2008-06-25 20:15:00,1.6235,1.62375,1.62305,1.62355,157400000.0
2008-06-25 20:16:00,1.62355,1.6238,1.6231,1.62345,369300000.0
2008-06-25 20:17:00,1.6236,1.6238,1.6232,1.62335,302600000.0
2008-06-25 20:18:00,1.62335,1.62335,1.62265,1.623,388599997.0
2008-06-25 20:19:00,1.62305,1.6237,1.623,1.6237,204300000.0
2008-06-25 20:20:00,1.6237,1.6242,1.6236,1.6236,419000001.0
2008-06-25 20:21:00,1.62335,1.62405,1.62335,1.6238,381300000.0
2008-06-25 20:22:00,1.6238,1.6242,1.6234,1.62355,568800003.0
2008-06-25 20:23:00,1.62355,1.62365,1.6231,1.62315,309599999.0
2008-06-25 20:24:00,1.62315,1.6236,1.6227,1.623,432100000.0
2008-06-25 20:25:00,1.62295,1.6234,1.6226,1.6231,475300000.0
2008-06-25 20:26:00,1.6231,1.6235,1.6226,1.6227,458600000.0
2008-06-25 20:27:00,1.6226,1.6228,1.6218,1.62205,294200000.0
2008-06-25 20:28:00,1.62205,1.62245,1.6214,1.62215,617599999.0
2008-06-25 20:29:00,1.62215,1.6222,1.6217,1.6217,353300000.0
2008-06-25 20:30:00,1.62175,1.6218,1.62125,1.6214,281400000.0
2008-06-25 20:31:00,1.6214,1.6215,1.6208,1.621,262000000.0
2008-06-25 20:32:00,1.621,1.621,1.6204,1.6209,243600001.0
2008-06-25 20:33:00,1.6208,1.62145,1.62065,1.6214,191200000.0
2008-06-25 20:34:00,1.6214,1.6217,1.6213,1.62135,217500001.0
2008-06-25 20:35:00,1.62135,1.6216,1.6213,1.6215,143500000.0
2008-06-25 20:36:00,1.6215,1.6218,1.621,1.6215,451200000.0
2008-06-25 20:37:00,1.62145,1.6219,1.6211,1.6219,351800000.0
2008-06-25 20:38:00,1.6219,1.622,1.62145,1.62145,456800002.0
2008-06-25 20:39:00,1.6215,1.6218,1.621,1.62175,357000000.0
2008-06-25 20:40:00,1.6218,1.622,1.62095,1.6211,380299999.0
2008-06-25 20:41:00,1.6211,1.6225,1.621,1.6223,547700003.0
2008-06-25 20:42:00,1.6223,1.6226,1.62165,1.62175,856999998.0
2008-06-25 20:43:00,1.6218,1.6221,1.62145,1.6217,788900001.0
2008-06-25 20:44:00,1.6217,1.622,1.62145,1.6218,782100000.0
2008-06-25 20:45:00,1.62175,1.6221,1.62175,1.62185,936200003.0
2008-06-25 20:46:00,1.62185,1.6221,1.62155,1.6219,818800000.0
2008-06-25 20:47:00,1.6219,1.622,1.62135,1.62135,758599999.0
2008-06-25 20:48:00,1.62135,1.6221,1.62135,1.622,526800000.0
2008-06-25 20:49:00,1.6219,1.622,1.6215,1.6217,290999998.0
2008-06-25 20:50:00,1.6217,1.6219,1.6217,1.6217,170400000.0
2008-06-25 20:51:00,1.6217,1.6223,1.6217,1.6222,217700000.0
2008-06-25 20:52:00,1.6221,1.6223,1.6217,1.62205,322600007.0
2008-06-25 20:53:00,1.6221,1.6229,1.62165,1.6228,372900000.0
2008-06-25 20:54:00,1.6228,1.623,1.6225,1.6228,302900000.0
2008-06-25 20:55:00,1.6228,1.6229,1.6225,1.6225,190500002.0
2008-06-25 20:56:00,1.6225,1.62265,1.6221,1.62255,254500000.0
2008-06-25 20:57:00,1.62255,1.6228,1.6225,1.6227,194400000.0
2008-06-25 20:58:00,1.6227,1.6228,1.6227,1.6227,95200000.0
2008-06-25 20:59:00,1.6228,1.623,1.6227,1.6229,220400000.0
2008-06-25 21:00:00,1.62295,1.62365,1.62275,1.6234,404300000.0
2008-06-25 21:01:00,1.6234,1.6243,1.62325,1.6243,226900000.0
2008-06-25 21:02:00,1.6242,1.6244,1.6241,1.62425,516599997.0
2008-06-25 21:03:00,1.6243,1.6243,1.6237,1.62375,422699998.0
2008-06-25 21:04:00,1.6238,1.624,1.6229,1.6232,334200002.0
2008-06-25 21:05:00,1.6232,1.6239,1.6232,1.62335,308199999.0
2008-06-25 21:06:00,1.62335,1.6237,1.62335,1.6235,115700000.0
2008-06-25 21:07:00,1.6235,1.62365,1.62325,1.62335,141700000.0
2008-06-25 21:08:00,1.6234,1.6239,1.62335,1.6238,186399999.0
2008-06-25 21:09:00,1.6238,1.624,1.6237,1.624,291600000.0
2008-06-25 21:10:00,1.624,1.624,1.62345,1.6235,261500000.0
2008-06-25 21:11:00,1.6235,1.6238,1.6234,1.6238,222199998.0
2008-06-25 21:12:00,1.6238,1.6238,1.6236,1.6238,85200000.0
2008-06-25 21:13:00,1.6236,1.6236,1.62345,1.62355,53900000.0
2008-06-25 21:14:00,1.62355,1.62355,1.6233,1.6233,142700000.0
2008-06-25 21:15:00,1.6233,1.6237,1.6233,1.6234,158300000.0
2008-06-25 21:16:00,1.62335,1.62365,1.6233,1.62345,232900000.0
2008-06-25 21:17:00,1.62345,1.6235,1.62315,1.62315,328500000.0
2008-06-25 21:18:00,1.62315,1.6233,1.6231,1.62315,84300000.0
2008-06-25 21:19:00,1.62315,1.6235,1.6231,1.6233,100199999.0
2008-06-25 21:20:00,1.62325,1.6233,1.6231,1.62315,102700000.0
2008-06-25 21:21:00,1.62315,1.6232,1.6229,1.62305,98500000.0
2008-06-25 21:22:00,1.62305,1.6231,1.62295,1.62295,217500000.0
2008-06-25 21:23:00,1.62295,1.6231,1.6229,1.623,355700000.0
2008-06-25 21:24:00,1.623,1.6231,1.6229,1.62295,284099999.0
2008-06-25 21:25:00,1.62295,1.6233,1.62295,1.62315,161100000.0
2008-06-25 21:26:00,1.6231,1.62315,1.62295,1.62295,85299999.0
2008-06-25 21:27:00,1.62295,1.6231,1.6228,1.62295,155199999.0
2008-06-25 21:28:00,1.62295,1.6231,1.6229,1.623,409700000.0
2008-06-25 21:29:00,1.623,1.62335,1.623,1.62325,222800000.0
2008-06-25 21:30:00,1.62325,1.6234,1.62315,1.62325,115000001.0
2008-06-25 21:31:00,1.62325,1.6238,1.6232,1.62325,143200000.0
2008-06-25 21:32:00,1.62325,1.6233,1.6232,1.6232,30000000.0
2008-06-25 21:33:00,1.62315,1.6232,1.62315,1.62315,24600000.0
2008-06-25 21:34:00,1.6232,1.6233,1.6229,1.62295,159600000.0
2008-06-25 21:35:00,1.62295,1.62335,1.62285,1.62305,344499999.0
2008-06-25 21:36:00,1.62305,1.6231,1.62295,1.623,131400001.0
2008-06-25 21:37:00,1.623,1.623,1.6223,1.6225,209099999.0
2008-06-25 21:38:00,1.62255,1.6231,1.62255,1.6231,121700000.0
2008-06-25 21:39:00,1.6231,1.6231,1.62265,1.6227,122100000.0
2008-06-25 21:40:00,1.6227,1.62275,1.6226,1.6227,41800000.0
2008-06-25 21:41:00,1.6227,1.6227,1.6226,1.6227,30700000.0
2008-06-25 21:42:00,1.6227,1.6227,1.62265,1.6227,14000000.0
2008-06-25 21:43:00,1.6227,1.62285,1.6227,1.62285,63799999.0
2008-06-25 21:44:00,1.6228,1.623,1.6227,1.6229,110900000.0
2008-06-25 21:45:00,1.6229,1.6232,1.62285,1.62305,117600000.0
2008-06-25 21:46:00,1.62305,1.6231,1.62285,1.623,190900000.0
2008-06-25 21:47:00,1.623,1.62305,1.6229,1.623,33400000.0
2008-06-25 21:48:00,1.623,1.623,1.6228,1.62285,107000000.0
2008-06-25 21:49:00,1.62285,1.6229,1.6225,1.6227,187799999.0
2008-06-25 21:50:00,1.6227,1.6227,1.62245,1.6225,159500000.0
2008-06-25 21:51:00,1.6225,1.62265,1.6225,1.62255,94599999.0
2008-06-25 21:52:00,1.62255,1.62275,1.62245,1.6227,71500000.0
2008-06-25 21:53:00,1.62275,1.62275,1.6227,1.6227,5700000.0
2008-06-25 21:54:00,1.6227,1.6229,1.6227,1.62275,82000000.0
2008-06-25 21:55:00,1.62275,1.6228,1.6227,1.6228,33000000.0
2008-06-25 21:56:00,1.62275,1.62275,1.6226,1.6226,38300000.0
2008-06-25 21:57:00,1.62255,1.6226,1.6225,1.6226,16300000.0
2008-06-25 21:58:00,1.6226,1.62275,1.62255,1.6227,58600000.0
2008-06-25 21:59:00,1.6227,1.6227,1.62245,1.62245,45400000.0
2008-06-25 22:00:00,1.62245,1.62245,1.62245,1.62245,1000000.0
2008-06-25 22:01:00,1.62245,1.62245,1.62225,1.62225,36700000.0
2008-06-25 22:02:00,1.6222,1.6224,1.62215,1.6223,46300000.0
2008-06-25 22:03:00,1.6223,1.6223,1.6223,1.6223,1600000.0
2008-06-25 22:04:00,1.6223,1.6223,1.6223,1.6223,3100000.0
2008-06-25 22:05:00,1.6223,1.62235,1.6223,1.6223,15400000.0
2008-06-25 22:06:00,1.6223,1.6224,1.6223,1.62235,27800000.0
2008-06-25 22:07:00,1.6224,1.6224,1.62235,1.62235,78400001.0
2008-06-25 22:08:00,1.62235,1.6224,1.62235,1.62235,27500000.0
2008-06-25 22:09:00,1.6224,1.6225,1.62235,1.6224,83300000.0
2008-06-25 22:10:00,1.6224,1.62245,1.6224,1.62245,11600000.0
2008-06-25 22:11:00,1.62245,1.62245,1.6223,1.6223,44200000.0
2008-06-25 22:12:00,1.6223,1.62255,1.6223,1.6225,50200000.0
2008-06-25 22:13:00,1.6225,1.6225,1.6224,1.6224,27200000.0
2008-06-25 22:14:00,1.6224,1.62245,1.6224,1.6224,24900000.0
2008-06-25 22:15:00,1.6224,1.6224,1.6223,1.6223,26100000.0
2008-06-25 22:16:00,1.6223,1.6223,1.6222,1.6222,27400000.0
2008-06-25 22:17:00,1.6222,1.62225,1.6221,1.6221,18700000.0
2008-06-25 22:18:00,1.62215,1.62245,1.6221,1.6222,101400000.0
2008-06-25 22:19:00,1.6222,1.6222,1.6221,1.62215,13200000.0
2008-06-25 22:20:00,1.6221,1.6222,1.6221,1.6222,6700000.0
2008-06-25 22:21:00,1.6222,1.6222,1.6221,1.6222,12300000.0
2008-06-25 22:22:00,1.6222,1.6222,1.62215,1.6222,3000000.0
2008-06-25 22:23:00,1.6224,1.6224,1.62203,1.62209,63000000.0
2008-06-25 22:24:00,1.6222,1.6222,1.6222,1.6222,1000000.0
2008-06-25 22:25:00,1.6221,1.6221,1.6221,1.6221,8800000.0
2008-06-25 22:26:00,1.6221,1.62215,1.6221,1.62215,13900000.0
2008-06-25 22:27:00,1.6221,1.6221,1.6221,1.6221,2700000.0
2008-06-25 22:28:00,1.62215,1.6223,1.6221,1.62225,19700000.0
2008-06-25 22:29:00,1.6223,1.6225,1.62225,1.6224,186100000.0
2008-06-25 22:30:00,1.6224,1.6225,1.62235,1.6224,120400000.0
2008-06-25 22:31:00,1.6224,1.6224,1.62235,1.6224,31800000.0
2008-06-25 22:32:00,1.6224,1.6224,1.62235,1.62235,8600000.0
2008-06-25 22:33:00,1.62235,1.6224,1.6222,1.6222,132400000.0
2008-06-25 22:34:00,1.6222,1.6222,1.622,1.622,47900000.0
2008-06-25 22:35:00,1.622,1.62205,1.622,1.62205,93100000.0
2008-06-25 22:36:00,1.62205,1.6221,1.622,1.622,56200000.0
2008-06-25 22:37:00,1.622,1.622,1.622,1.622,3800000.0
2008-06-25 22:38:00,1.622,1.622,1.622,1.622,30600000.0
2008-06-25 22:39:00,1.622,1.622,1.622,1.622,11000000.0
2008-06-25 22:40:00,1.622,1.622,1.622,1.622,4400000.0
2008-06-25 22:41:00,1.622,1.622,1.62195,1.62195,66200000.0
2008-06-25 22:42:00,1.62195,1.622,1.6219,1.62195,23000000.0
2008-06-25 22:43:00,1.62195,1.6222,1.6214,1.6214,215900002.0
2008-06-25 22:44:00,1.6214,1.62145,1.6214,1.62145,38100000.0
2008-06-25 22:45:00,1.62145,1.62155,1.62145,1.62155,27200000.0
2008-06-25 22:46:00,1.62155,1.6217,1.6215,1.6215,83800000.0
2008-06-25 22:47:00,1.6215,1.6215,1.6212,1.6212,220300000.0
2008-06-25 22:48:00,1.6212,1.6212,1.6211,1.62115,28100000.0
2008-06-25 22:49:00,1.62115,1.6213,1.62115,1.6212,28400000.0
2008-06-25 22:50:00,1.6212,1.6212,1.6211,1.6211,16100000.0
2008-06-25 22:51:00,1.62105,1.62105,1.62105,1.62105,30000000.0
2008-06-25 22:52:00,1.62105,1.6211,1.621,1.62105,95700000.0
2008-06-25 22:53:00,1.6211,1.6213,1.621,1.621,107900000.0
2008-06-25 22:54:00,1.62105,1.6212,1.621,1.62115,125600000.0
2008-06-25 22:55:00,1.6212,1.62125,1.621,1.621,73100000.0
2008-06-25 22:56:00,1.621,1.62125,1.621,1.62125,142100000.0
2008-06-25 22:57:00,1.6213,1.62135,1.6213,1.6213,3000000.0
2008-06-25 22:58:00,1.6214,1.62145,1.62102,1.62102,32800000.0
2008-06-25 22:59:00,1.62135,1.6214,1.6213,1.6213,4000000.0
2008-06-25 23:00:00,1.62135,1.62165,1.62115,1.6216,29600000.0
2008-06-25 23:01:00,1.6213,1.6215,1.6212,1.6213,220800010.0
2008-06-25 23:02:00,1.6214,1.6216,1.6211,1.6214,161500003.0
2008-06-25 23:03:00,1.6214,1.6214,1.6214,1.6214,51600000.0
2008-06-25 23:04:00,1.6213,1.6215,1.6212,1.6215,132600000.0
2008-06-25 23:05:00,1.6212,1.62165,1.6212,1.62145,187300001.0
2008-06-25 23:06:00,1.6215,1.6219,1.6215,1.62185,47600000.0
2008-06-25 23:07:00,1.62185,1.62185,1.6211,1.6211,42000000.0
2008-06-25 23:08:00,1.6212,1.6213,1.6212,1.6213,20400000.0
2008-06-25 23:09:00,1.62173,1.62173,1.62152,1.6216,25800000.0
2008-06-25 23:10:00,1.62085,1.62095,1.62085,1.62095,3000000.0
2008-06-25 23:11:00,1.62085,1.6214,1.62085,1.621,38300000.0
2008-06-25 23:12:00,1.62085,1.6211,1.62075,1.62075,9500000.0
2008-06-25 23:13:00,1.62075,1.621,1.62075,1.621,52700000.0
2008-06-25 23:14:00,1.62111,1.62135,1.62111,1.62135,3000000.0
2008-06-25 23:15:00,1.62117,1.62139,1.62106,1.62139,10000000.0
2008-06-25 23:16:00,1.62132,1.62139,1.62103,1.62131,24600000.0
2008-06-25 23:17:00,1.6212,1.62125,1.6212,1.62125,7600000.0
2008-06-25 23:18:00,1.6213,1.62135,1.6211,1.6212,45900000.0
2008-06-25 23:19:00,1.6212,1.6213,1.621,1.621,185499998.0
2008-06-25 23:20:00,1.62105,1.62105,1.62105,1.62105,1900000.0
2008-06-25 23:21:00,1.621,1.621,1.621,1.621,33699999.0
2008-06-25 23:22:00,1.62105,1.62105,1.621,1.62105,21599999.0
2008-06-25 23:23:00,1.621,1.62105,1.621,1.62105,19699999.0
2008-06-25 23:24:00,1.62105,1.62105,1.621,1.621,133699994.0
2008-06-25 23:25:00,1.621,1.62115,1.621,1.6211,143099997.0
2008-06-25 23:26:00,1.62115,1.62121,1.62097,1.62097,6600000.0
2008-06-25 23:27:00,1.62118,1.62122,1.62097,1.62116,26300000.0
2008-06-25 23:28:00,1.62115,1.62125,1.621,1.62105,408299995.0
2008-06-25 23:29:00,1.6211,1.6211,1.621,1.621,41299998.0
2008-06-25 23:30:00,1.62105,1.62115,1.62105,1.62115,29999999.0
2008-06-25 23:31:00,1.62115,1.6212,1.62115,1.6212,9000000.0
2008-06-25 23:32:00,1.6212,1.6212,1.6212,1.6212,3000000.0
2008-06-25 23:33:00,1.62115,1.62125,1.62105,1.62105,130099998.0
2008-06-25 23:34:00,1.62105,1.6211,1.62105,1.6211,3400000.0
2008-06-25 23:35:00,1.6211,1.6211,1.6211,1.6211,38700001.0
2008-06-25 23:36:00,1.6211,1.62115,1.6211,1.6211,140700001.0
2008-06-25 23:37:00,1.6211,1.6211,1.6211,1.6211,26099999.0
2008-06-25 23:38:00,1.62084,1.62125,1.62078,1.62092,60600000.0
2008-06-25 23:39:00,1.62105,1.6211,1.62105,1.62105,80200002.0
2008-06-25 23:40:00,1.62105,1.62105,1.621,1.621,19000000.0
2008-06-25 23:41:00,1.621,1.621,1.621,1.621,22000000.0
2008-06-25 23:42:00,1.621,1.621,1.621,1.621,22000000.0
2008-06-25 23:43:00,1.621,1.621,1.621,1.621,22000000.0
2008-06-25 23:44:00,1.621,1.621,1.621,1.621,22000000.0
2008-06-25 23:45:00,1.621,1.621,1.62095,1.62095,37300000.0
2008-06-25 23:46:00,1.62095,1.62095,1.62095,1.62095,7000000.0
2008-06-25 23:47:00,1.62095,1.62095,1.62095,1.62095,2000000.0
2008-06-25 23:48:00,1.62105,1.62112,1.62089,1.62112,44257600.0
2008-06-25 23:49:00,1.62095,1.6214,1.62095,1.6214,295500001.0
2008-06-25 23:50:00,1.6214,1.6214,1.62115,1.6214,131400000.0
2008-06-25 23:51:00,1.6214,1.6214,1.6214,1.6214,37400000.0
2008-06-25 23:52:00,1.6214,1.6215,1.6214,1.6215,28000000.0
2008-06-25 23:53:00,1.62136,1.62159,1.62125,1.62146,38200000.0
2008-06-25 23:54:00,1.6215,1.6215,1.6214,1.6215,43700000.0
2008-06-25 23:55:00,1.62151,1.6216,1.62131,1.62135,14000000.0
2008-06-25 23:56:00,1.6213,1.62158,1.6213,1.62142,11000000.0
2008-06-25 23:57:00,1.6215,1.62155,1.6215,1.6215,61699999.0
2008-06-25 23:58:00,1.6215,1.6216,1.6215,1.6216,47700001.0
2008-06-25 23:59:00,1.6216,1.6216,1.6216,1.6216,2800000.0
2008-06-26 00:00:00,1.6216,1.6216,1.6214,1.6215,281099999.0
2008-06-26 00:01:00,1.6215,1.6215,1.6212,1.6212,255800000.0
2008-06-26 00:02:00,1.62086,1.62118,1.62072,1.62105,25400000.0
2008-06-26 00:03:00,1.6212,1.6212,1.6212,1.6212,11200000.0
2008-06-26 00:04:00,1.6212,1.6212,1.621,1.6211,176600000.0
2008-06-26 00:05:00,1.6211,1.62125,1.6211,1.6212,144000000.0
2008-06-26 00:06:00,1.6212,1.6212,1.6212,1.6212,29400000.0
2008-06-26 00:07:00,1.6212,1.62125,1.6212,1.62125,37700000.0
2008-06-26 00:08:00,1.62115,1.6215,1.62115,1.6215,181600000.0
2008-06-26 00:09:00,1.6215,1.6217,1.62135,1.6215,138400000.0
2008-06-26 00:10:00,1.6215,1.62155,1.6215,1.6215,166800000.0
2008-06-26 00:11:00,1.62155,1.62155,1.6215,1.62155,159599999.0
2008-06-26 00:12:00,1.6215,1.6215,1.6215,1.6215,74900001.0
2008-06-26 00:13:00,1.6216,1.6217,1.6216,1.6217,29700000.0
2008-06-26 00:14:00,1.62156,1.62174,1.62136,1.62171,64000000.0
2008-06-26 00:15:00,1.6217,1.6217,1.6217,1.6217,27600000.0
2008-06-26 00:16:00,1.6217,1.6217,1.6217,1.6217,24000001.0
2008-06-26 00:17:00,1.6217,1.62175,1.6217,1.62175,5800000.0
2008-06-26 00:18:00,1.62175,1.622,1.62175,1.622,157199999.0
2008-06-26 00:19:00,1.622,1.6221,1.622,1.6221,36799999.0
2008-06-26 00:20:00,1.6221,1.6222,1.622,1.6221,94200000.0
2008-06-26 00:21:00,1.6221,1.6221,1.6219,1.6219,69700000.0
2008-06-26 00:22:00,1.6219,1.622,1.6219,1.622,27200000.0
2008-06-26 00:23:00,1.622,1.622,1.622,1.622,19600000.0
2008-06-26 00:24:00,1.622,1.622,1.622,1.622,67200000.0
2008-06-26 00:25:00,1.622,1.622,1.622,1.622,11200000.0
2008-06-26 00:26:00,1.622,1.622,1.622,1.622,11200000.0
2008-06-26 00:27:00,1.622,1.622,1.62185,1.6219,17800000.0
2008-06-26 00:28:00,1.6219,1.6219,1.6219,1.6219,7600000.0
2008-06-26 00:29:00,1.6219,1.6219,1.6219,1.6219,10000000.0
2008-06-26 00:30:00,1.6219,1.622,1.6219,1.622,41800001.0
2008-06-26 00:31:00,1.622,1.622,1.62185,1.6219,103700002.0
2008-06-26 00:32:00,1.62185,1.62185,1.62185,1.62185,2000000.0
2008-06-26 00:33:00,1.62185,1.62185,1.62185,1.62185,3500000.0
2008-06-26 00:34:00,1.6219,1.6219,1.6219,1.6219,149999999.0
2008-06-26 00:35:00,1.6219,1.62195,1.6218,1.6219,129000000.0
2008-06-26 00:36:00,1.6219,1.622,1.6219,1.62195,99700000.0
2008-06-26 00:37:00,1.62195,1.62205,1.6218,1.6218,159600000.0
2008-06-26 00:38:00,1.6218,1.62185,1.6218,1.6218,123700000.0
2008-06-26 00:39:00,1.6218,1.62185,1.6218,1.6218,154900000.0
2008-06-26 00:40:00,1.6218,1.6218,1.6218,1.6218,359700000.0
2008-06-26 00:41:00,1.6218,1.6218,1.6218,1.6218,118000000.0
2008-06-26 00:42:00,1.6218,1.62185,1.6218,1.6218,451499997.0
2008-06-26 00:43:00,1.6218,1.6218,1.6218,1.6218,92000000.0
2008-06-26 00:44:00,1.6217,1.622,1.6217,1.62171,15400000.0
2008-06-26 00:45:00,1.6218,1.6218,1.6218,1.6218,88000000.0
2008-06-26 00:46:00,1.62159,1.62189,1.62159,1.62189,8000000.0
2008-06-26 00:47:00,1.6218,1.6218,1.6218,1.6218,29600000.0
2008-06-26 00:48:00,1.6218,1.6218,1.6218,1.6218,38900001.0
2008-06-26 00:49:00,1.6218,1.6218,1.6218,1.6218,45199999.0
2008-06-26 00:50:00,1.6218,1.6219,1.6218,1.6218,244199999.0
2008-06-26 00:51:00,1.6218,1.6219,1.6218,1.6218,490900001.0
2008-06-26 00:52:00,1.6218,1.6219,1.6218,1.6218,184200000.0
2008-06-26 00:53:00,1.6218,1.6219,1.6218,1.6218,746000000.0
2008-06-26 00:54:00,1.6218,1.6221,1.6218,1.6219,495700002.0
2008-06-26 00:55:00,1.6219,1.62205,1.6218,1.6218,309599996.0
2008-06-26 00:56:00,1.6218,1.6218,1.6218,1.6218,290500000.0
2008-06-26 00:57:00,1.6218,1.62195,1.6218,1.6219,188000000.0
2008-06-26 00:58:00,1.62185,1.6219,1.6218,1.6218,40700000.0
2008-06-26 00:59:00,1.6218,1.6218,1.6218,1.6218,199600000.0
2008-06-26 01:00:00,1.6218,1.6218,1.6218,1.6218,25600000.0
2008-06-26 01:01:00,1.6219,1.6219,1.62165,1.62173,8000000.0
2008-06-26 01:02:00,1.6218,1.6218,1.6218,1.6218,4400000.0
2008-06-26 01:03:00,1.6218,1.6218,1.6218,1.6218,61600000.0
2008-06-26 01:04:00,1.6218,1.62185,1.6218,1.62185,28900001.0
2008-06-26 01:05:00,1.62185,1.6219,1.62185,1.62185,516800000.0
2008-06-26 01:06:00,1.62185,1.6219,1.62185,1.62185,34200000.0
2008-06-26 01:07:00,1.62195,1.622,1.62185,1.62185,9500000.0
2008-06-26 01:08:00,1.62166,1.6219,1.62137,1.62137,26200000.0
2008-06-26 01:09:00,1.62185,1.62185,1.6218,1.6218,25400000.0
2008-06-26 01:10:00,1.6218,1.6218,1.6218,1.6218,8800000.0
2008-06-26 01:11:00,1.6218,1.6218,1.6218,1.6218,30800000.0
2008-06-26 01:12:00,1.6218,1.6218,1.6218,1.6218,4400000.0
2008-06-26 01:13:00,1.6218,1.62185,1.6218,1.6218,17000000.0
2008-06-26 01:14:00,1.6218,1.6218,1.6218,1.6218,4400000.0
2008-06-26 01:15:00,1.62187,1.62188,1.62148,1.62181,18900000.0
2008-06-26 01:16:00,1.6218,1.62185,1.6218,1.6218,14200000.0
2008-06-26 01:17:00,1.6218,1.6219,1.6218,1.6219,92500000.0
2008-06-26 01:18:00,1.62195,1.622,1.6219,1.6219,41200000.0
2008-06-26 01:19:00,1.62195,1.622,1.62185,1.6219,102300000.0
2008-06-26 01:20:00,1.622,1.622,1.62185,1.62185,31400000.0
2008-06-26 01:21:00,1.62185,1.62185,1.62185,1.62185,1900000.0
2008-06-26 01:22:00,1.62185,1.6219,1.6218,1.62185,28400000.0
2008-06-26 01:23:00,1.6218,1.6218,1.6218,1.6218,6400000.0
2008-06-26 01:24:00,1.62139,1.62177,1.62139,1.62165,8400000.0
2008-06-26 01:25:00,1.6218,1.6219,1.6218,1.6218,30300000.0
2008-06-26 01:26:00,1.6219,1.6219,1.6218,1.6218,16600000.0
2008-06-26 01:27:00,1.622,1.622,1.6218,1.6218,6000000.0
2008-06-26 01:28:00,1.622,1.622,1.6218,1.622,38900000.0
2008-06-26 01:29:00,1.622,1.6222,1.6218,1.6222,40900000.0
2008-06-26 01:30:00,1.6222,1.6222,1.6222,1.6222,19500000.0
2008-06-26 01:31:00,1.6222,1.6222,1.6218,1.62193,37400000.0
2008-06-26 01:32:00,1.62225,1.6223,1.622,1.622,20000000.0
2008-06-26 01:33:00,1.622,1.622,1.622,1.622,1500000.0
2008-06-26 01:34:00,1.622,1.62205,1.622,1.622,33100000.0
2008-06-26 01:35:00,1.6222,1.6222,1.622,1.622,44200000.0
2008-06-26 01:36:00,1.622,1.622,1.622,1.622,10200000.0
2008-06-26 01:37:00,1.622,1.6221,1.622,1.6221,31000000.0
2008-06-26 01:38:00,1.6221,1.6221,1.6221,1.6221,1500000.0
2008-06-26 01:39:00,1.6221,1.6224,1.622,1.6221,96100000.0
2008-06-26 01:40:00,1.62205,1.6222,1.622,1.62205,86100000.0
2008-06-26 01:41:00,1.622,1.62205,1.622,1.622,43100000.0
2008-06-26 01:42:00,1.622,1.6223,1.622,1.6223,124000000.0
2008-06-26 01:43:00,1.6223,1.6225,1.622,1.622,127000000.0
2008-06-26 01:44:00,1.6224,1.6225,1.6222,1.6222,61500000.0
2008-06-26 01:45:00,1.6222,1.6223,1.622,1.6221,119500000.0
2008-06-26 01:46:00,1.6221,1.62225,1.62205,1.6222,192000000.0
2008-06-26 01:47:00,1.62215,1.6225,1.622,1.6223,119200000.0
2008-06-26 01:48:00,1.62225,1.6227,1.6222,1.6222,74200000.0
2008-06-26 01:49:00,1.6222,1.62225,1.6222,1.6222,17000000.0
2008-06-26 01:50:00,1.6222,1.6223,1.6222,1.6222,25400000.0
2008-06-26 01:51:00,1.6222,1.62225,1.6222,1.6222,41100000.0
2008-06-26 01:52:00,1.62225,1.62225,1.6222,1.6222,21900000.0
2008-06-26 01:53:00,1.6223,1.6224,1.6222,1.62225,42100000.0
2008-06-26 01:54:00,1.6222,1.62225,1.6222,1.6222,17000000.0
2008-06-26 01:55:00,1.62225,1.62225,1.62195,1.622,187800000.0
2008-06-26 01:56:00,1.622,1.6222,1.622,1.6221,65900000.0
2008-06-26 01:57:00,1.6221,1.6221,1.6221,1.6221,7500000.0
2008-06-26 01:58:00,1.6221,1.6221,1.6221,1.6221,9400000.0
2008-06-26 01:59:00,1.6221,1.6221,1.6221,1.6221,3000000.0
2008-06-26 02:00:00,1.62205,1.62205,1.62195,1.62195,85500001.0
2008-06-26 02:01:00,1.622,1.622,1.6218,1.6218,40400000.0
2008-06-26 02:02:00,1.6218,1.6218,1.6218,1.6218,4500000.0
2008-06-26 02:03:00,1.6218,1.62185,1.6215,1.6215,81500000.0
2008-06-26 02:04:00,1.6215,1.6215,1.6213,1.62135,28000000.0
2008-06-26 02:05:00,1.6213,1.6215,1.6213,1.62135,71800000.0
2008-06-26 02:06:00,1.62135,1.6214,1.6213,1.6214,46700000.0
2008-06-26 02:07:00,1.6214,1.6215,1.6214,1.6215,15700000.0
2008-06-26 02:08:00,1.6215,1.6215,1.6215,1.6215,7600000.0
2008-06-26 02:09:00,1.6215,1.6215,1.6215,1.6215,28500000.0
2008-06-26 02:10:00,1.6215,1.6215,1.6215,1.6215,17400000.0
2008-06-26 02:11:00,1.6215,1.6215,1.6215,1.6215,30500000.0
2008-06-26 02:12:00,1.6215,1.62185,1.6215,1.6218,185500000.0
2008-06-26 02:13:00,1.62185,1.62185,1.6217,1.6217,44000000.0
2008-06-26 02:14:00,1.6217,1.6218,1.62165,1.6217,54900000.0
2008-06-26 02:15:00,1.6217,1.62195,1.62165,1.62195,80700000.0
2008-06-26 02:16:00,1.622,1.622,1.62185,1.62195,7000000.0
2008-06-26 02:17:00,1.622,1.62205,1.6219,1.62195,60500000.0
2008-06-26 02:18:00,1.6219,1.6219,1.62175,1.6218,15000000.0
2008-06-26 02:19:00,1.6219,1.6222,1.6217,1.62175,80000000.0
2008-06-26 02:20:00,1.6218,1.622,1.6217,1.62185,53600000.0
2008-06-26 02:21:00,1.62185,1.62195,1.6218,1.6219,89400000.0
2008-06-26 02:22:00,1.62185,1.62185,1.6218,1.6218,54200000.0
2008-06-26 02:23:00,1.6218,1.6218,1.62165,1.6217,48200000.0
2008-06-26 02:24:00,1.6217,1.62185,1.6216,1.6217,49200000.0
2008-06-26 02:25:00,1.62175,1.62175,1.62175,1.62175,3000000.0
2008-06-26 02:26:00,1.6217,1.6217,1.62165,1.62165,2000000.0
2008-06-26 02:27:00,1.62165,1.6217,1.62165,1.6217,5500000.0
2008-06-26 02:28:00,1.6217,1.6217,1.62165,1.62165,5000000.0
2008-06-26 02:29:00,1.62165,1.6217,1.6216,1.6216,46800000.0
2008-06-26 02:30:00,1.62155,1.6216,1.6215,1.6215,57400000.0
2008-06-26 02:31:00,1.6216,1.6216,1.6215,1.6215,39700000.0
2008-06-26 02:32:00,1.6216,1.6216,1.62155,1.62155,24300000.0
2008-06-26 02:33:00,1.62165,1.6217,1.6216,1.6216,18200000.0
2008-06-26 02:34:00,1.6216,1.6216,1.62155,1.62155,75499999.0
2008-06-26 02:35:00,1.6215,1.6217,1.6215,1.62165,34900000.0
2008-06-26 02:36:00,1.6216,1.6216,1.6215,1.62155,44600000.0
2008-06-26 02:37:00,1.6215,1.62195,1.6215,1.6219,39400000.0
2008-06-26 02:38:00,1.6219,1.62215,1.6219,1.6221,52000000.0
2008-06-26 02:39:00,1.6221,1.6221,1.62185,1.6219,21900000.0
2008-06-26 02:40:00,1.62185,1.622,1.6218,1.622,16100000.0
2008-06-26 02:41:00,1.622,1.622,1.62175,1.622,88800000.0
2008-06-26 02:42:00,1.6218,1.622,1.6217,1.62185,12600000.0
2008-06-26 02:43:00,1.6218,1.6221,1.6218,1.622,33400000.0
2008-06-26 02:44:00,1.622,1.6221,1.622,1.622,5500000.0
2008-06-26 02:45:00,1.622,1.622,1.6219,1.6219,6200000.0
2008-06-26 02:46:00,1.6219,1.622,1.6219,1.622,13600000.0
2008-06-26 02:47:00,1.622,1.622,1.622,1.622,4000000.0
2008-06-26 02:48:00,1.622,1.622,1.622,1.622,16200000.0
2008-06-26 02:49:00,1.6221,1.62225,1.62195,1.62195,36300000.0
2008-06-26 02:50:00,1.62195,1.6223,1.62195,1.6223,76700000.0
2008-06-26 02:51:00,1.62235,1.62235,1.6223,1.6223,17100000.0
2008-06-26 02:52:00,1.6223,1.62235,1.6223,1.62235,54500000.0
2008-06-26 02:53:00,1.6223,1.6225,1.622,1.6225,105900000.0
2008-06-26 02:54:00,1.6225,1.6225,1.6222,1.6222,27500000.0
2008-06-26 02:55:00,1.6222,1.62225,1.6221,1.6221,22400000.0
2008-06-26 02:56:00,1.62215,1.62215,1.6221,1.6221,2600000.0
2008-06-26 02:57:00,1.6221,1.6222,1.6221,1.6222,25600000.0
2008-06-26 02:58:00,1.6222,1.62225,1.6221,1.62215,20800000.0
2008-06-26 02:59:00,1.6221,1.6225,1.6221,1.6223,45400000.0
2008-06-26 03:00:00,1.6223,1.62245,1.622,1.62235,51100000.0
2008-06-26 03:01:00,1.6224,1.62245,1.6221,1.62215,69900000.0
2008-06-26 03:02:00,1.6222,1.6222,1.622,1.6222,55600000.0
2008-06-26 03:03:00,1.6222,1.6222,1.6222,1.6222,15100000.0
2008-06-26 03:04:00,1.6222,1.6222,1.6222,1.6222,1600000.0
2008-06-26 03:05:00,1.62225,1.62225,1.62195,1.62203,15700000.0
2008-06-26 03:06:00,1.6222,1.6223,1.6222,1.6223,4100000.0
2008-06-26 03:07:00,1.6223,1.6223,1.6222,1.6222,6700000.0
2008-06-26 03:08:00,1.62232,1.62232,1.62178,1.62211,27600000.0
2008-06-26 03:09:00,1.62223,1.62228,1.6219,1.62193,18900000.0
2008-06-26 03:10:00,1.6222,1.6225,1.6222,1.6225,19100000.0
2008-06-26 03:11:00,1.6225,1.6225,1.6225,1.6225,18100000.0
2008-06-26 03:12:00,1.6225,1.6227,1.6225,1.6227,106800001.0
2008-06-26 03:13:00,1.6227,1.6227,1.6227,1.6227,2200000.0
2008-06-26 03:14:00,1.6227,1.6227,1.6226,1.6227,50400000.0
2008-06-26 03:15:00,1.62264,1.62276,1.62231,1.6225,38200000.0
2008-06-26 03:16:00,1.6227,1.6227,1.6227,1.6227,3800000.0
2008-06-26 03:17:00,1.6227,1.62274,1.62236,1.62252,24900000.0
2008-06-26 03:18:00,1.6225,1.62262,1.6223,1.62262,15800000.0
2008-06-26 03:19:00,1.6227,1.6227,1.6227,1.6227,64600000.0
2008-06-26 03:20:00,1.6227,1.6227,1.6227,1.6227,92100000.0
2008-06-26 03:21:00,1.6227,1.6227,1.6227,1.6227,9200000.0
2008-06-26 03:22:00,1.62232,1.62274,1.62232,1.62268,10000000.0
2008-06-26 03:23:00,1.6227,1.6227,1.6227,1.6227,23200000.0
2008-06-26 03:24:00,1.62275,1.6228,1.62275,1.6228,5500000.0
2008-06-26 03:25:00,1.6228,1.6228,1.6227,1.6227,46200000.0
2008-06-26 03:26:00,1.6228,1.6228,1.6228,1.6228,18600000.0
2008-06-26 03:27:00,1.6228,1.6228,1.6228,1.6228,3100000.0
2008-06-26 03:28:00,1.6228,1.6228,1.6228,1.6228,10800000.0
2008-06-26 03:29:00,1.62275,1.6232,1.62275,1.62295,48200000.0
2008-06-26 03:30:00,1.62295,1.62295,1.6228,1.6228,22300000.0
2008-06-26 03:31:00,1.6227,1.62287,1.62266,1.62271,12000000.0
2008-06-26 03:32:00,1.6228,1.6229,1.6228,1.62285,49699999.0
2008-06-26 03:33:00,1.6228,1.6228,1.6228,1.6228,1600000.0
2008-06-26 03:34:00,1.62285,1.62285,1.6228,1.6228,5000000.0
2008-06-26 03:35:00,1.6228,1.6228,1.6227,1.62275,10200000.0
2008-06-26 03:36:00,1.6227,1.62275,1.6227,1.6227,14800000.0
2008-06-26 03:37:00,1.62245,1.62273,1.62237,1.62237,15600000.0
2008-06-26 03:38:00,1.6227,1.6227,1.62265,1.6227,9100000.0
2008-06-26 03:39:00,1.6227,1.6227,1.6227,1.6227,3100000.0
2008-06-26 03:40:00,1.62275,1.62275,1.6227,1.6227,2600000.0
2008-06-26 03:41:00,1.62245,1.62269,1.62211,1.62267,54799999.0
2008-06-26 03:42:00,1.62279,1.62279,1.62233,1.62267,32100000.0
2008-06-26 03:43:00,1.6227,1.6227,1.6227,1.6227,3000000.0
2008-06-26 03:44:00,1.6227,1.6228,1.6227,1.6228,26800000.0
2008-06-26 03:45:00,1.62285,1.6229,1.6227,1.6227,10800000.0
2008-06-26 03:46:00,1.623,1.62305,1.6229,1.6229,19000000.0
2008-06-26 03:47:00,1.6229,1.6229,1.6229,1.6229,3000000.0
2008-06-26 03:48:00,1.6229,1.6229,1.6229,1.6229,1000000.0
2008-06-26 03:49:00,1.6229,1.62305,1.6227,1.6229,32600000.0
2008-06-26 03:50:00,1.6229,1.62295,1.62285,1.6229,13000000.0
2008-06-26 03:51:00,1.6229,1.62305,1.6227,1.6229,49300000.0
2008-06-26 03:52:00,1.62295,1.62305,1.62265,1.6227,53400000.0
2008-06-26 03:53:00,1.6227,1.6231,1.6227,1.6229,77900000.0
2008-06-26 03:54:00,1.62295,1.62305,1.6227,1.6227,40000000.0
2008-06-26 03:55:00,1.62275,1.62275,1.6227,1.6227,14700000.0
2008-06-26 03:56:00,1.62275,1.62275,1.6227,1.6227,7800000.0
2008-06-26 03:57:00,1.62275,1.62275,1.6227,1.6227,6800000.0
2008-06-26 03:58:00,1.6227,1.6227,1.6227,1.6227,1600000.0
2008-06-26 03:59:00,1.6227,1.6227,1.6227,1.6227,35800000.0
2008-06-26 04:00:00,1.62238,1.62262,1.62227,1.62239,36600001.0
2008-06-26 04:01:00,1.6226,1.62268,1.62224,1.62224,37000000.0
2008-06-26 04:02:00,1.6227,1.6227,1.6227,1.6227,8600000.0
2008-06-26 04:03:00,1.6227,1.6227,1.6227,1.6227,3200000.0
2008-06-26 04:04:00,1.6227,1.6227,1.6227,1.6227,3000000.0
2008-06-26 04:05:00,1.62208,1.6224,1.62208,1.62224,13300000.0
2008-06-26 04:06:00,1.6228,1.6229,1.6227,1.6227,18400000.0
2008-06-26 04:07:00,1.6227,1.6229,1.6227,1.6227,25600000.0
2008-06-26 04:08:00,1.6227,1.6227,1.6227,1.6227,40300000.0
2008-06-26 04:09:00,1.62275,1.6228,1.6227,1.62275,148300000.0
2008-06-26 04:10:00,1.6228,1.62305,1.6227,1.623,67100000.0
2008-06-26 04:11:00,1.623,1.6242,1.62285,1.6231,332600000.0
2008-06-26 04:12:00,1.6231,1.6231,1.623,1.623,160200000.0
2008-06-26 04:13:00,1.623,1.6233,1.623,1.6231,204200000.0
2008-06-26 04:14:00,1.6231,1.6232,1.6231,1.6231,48900000.0
2008-06-26 04:15:00,1.62315,1.62315,1.6231,1.6231,35500000.0
2008-06-26 04:16:00,1.6231,1.6233,1.623,1.623,159300001.0
2008-06-26 04:17:00,1.623,1.623,1.623,1.623,73400000.0
2008-06-26 04:18:00,1.62259,1.62279,1.62259,1.62276,12400000.0
2008-06-26 04:19:00,1.62295,1.623,1.6229,1.623,137000000.0
2008-06-26 04:20:00,1.623,1.6231,1.6229,1.623,223599999.0
2008-06-26 04:21:00,1.6228,1.6229,1.62248,1.62248,15900000.0
2008-06-26 04:22:00,1.623,1.623,1.6229,1.62295,326700000.0
2008-06-26 04:23:00,1.62295,1.62305,1.62295,1.623,29500000.0
2008-06-26 04:24:00,1.62305,1.6231,1.623,1.6231,39100000.0
2008-06-26 04:25:00,1.62288,1.62312,1.62284,1.62298,55299999.0
2008-06-26 04:26:00,1.623,1.62302,1.62271,1.62289,72499999.0
2008-06-26 04:27:00,1.62282,1.62307,1.62275,1.62298,103599998.0
2008-06-26 04:28:00,1.62281,1.62298,1.62281,1.62298,8500000.0
2008-06-26 04:29:00,1.6231,1.6231,1.6231,1.6231,2800000.0
2008-06-26 04:30:00,1.6231,1.6231,1.6231,1.6231,2800000.0
2008-06-26 04:31:00,1.62305,1.6231,1.62305,1.6231,22400000.0
2008-06-26 04:32:00,1.62305,1.6231,1.62305,1.6231,6400000.0
2008-06-26 04:33:00,1.62305,1.62305,1.62305,1.62305,3600000.0
2008-06-26 04:34:00,1.6231,1.6231,1.6231,1.6231,2800000.0
2008-06-26 04:35:00,1.62305,1.62305,1.62305,1.62305,3600000.0
2008-06-26 04:36:00,1.62305,1.62305,1.62285,1.62285,8600000.0
2008-06-26 04:37:00,1.6229,1.6229,1.62285,1.62285,19800000.0
2008-06-26 04:38:00,1.6229,1.6231,1.62285,1.6229,147200000.0
2008-06-26 04:39:00,1.62285,1.623,1.62285,1.6229,48000000.0
2008-06-26 04:40:00,1.6229,1.6232,1.6229,1.6232,63100000.0
2008-06-26 04:41:00,1.6232,1.6232,1.6229,1.6229,76400000.0
2008-06-26 04:42:00,1.62274,1.62289,1.62266,1.62289,31900000.0
2008-06-26 04:43:00,1.6229,1.6232,1.6229,1.62295,38300000.0
2008-06-26 04:44:00,1.623,1.6231,1.623,1.62305,64899999.0
2008-06-26 04:45:00,1.623,1.6231,1.62275,1.6231,116100000.0
2008-06-26 04:46:00,1.62315,1.6232,1.62305,1.6232,33100000.0
2008-06-26 04:47:00,1.6232,1.6233,1.6229,1.6233,118600000.0
2008-06-26 04:48:00,1.6233,1.6235,1.623,1.62305,117600000.0
2008-06-26 04:49:00,1.6231,1.62325,1.62305,1.6231,141500000.0
2008-06-26 04:50:00,1.62315,1.62315,1.62305,1.62305,26900000.0
2008-06-26 04:51:00,1.6231,1.6232,1.623,1.6232,35600000.0
2008-06-26 04:52:00,1.62315,1.6233,1.62305,1.62305,93800000.0
2008-06-26 04:53:00,1.62305,1.6233,1.62305,1.6233,124300000.0
2008-06-26 04:54:00,1.6233,1.6234,1.62305,1.6232,100600000.0
2008-06-26 04:55:00,1.62315,1.62325,1.62315,1.6232,9000000.0
2008-06-26 04:56:00,1.62315,1.62325,1.62315,1.6232,30000000.0
2008-06-26 04:57:00,1.62315,1.6234,1.62315,1.6234,110900000.0
2008-06-26 04:58:00,1.62335,1.6237,1.6233,1.62355,135400000.0
2008-06-26 04:59:00,1.6235,1.62375,1.6235,1.62365,60600000.0
2008-06-26 05:00:00,1.6236,1.62365,1.6236,1.6236,40500000.0
2008-06-26 05:01:00,1.6236,1.6238,1.62355,1.62365,27900000.0
2008-06-26 05:02:00,1.62365,1.62365,1.6235,1.6235,17700000.0
2008-06-26 05:03:00,1.6235,1.6235,1.6235,1.6235,4700000.0
2008-06-26 05:04:00,1.6235,1.6237,1.6235,1.6236,81500000.0
2008-06-26 05:05:00,1.62365,1.6238,1.6236,1.6237,28600000.0
2008-06-26 05:06:00,1.6237,1.6238,1.6237,1.6238,11300000.0
2008-06-26 05:07:00,1.62375,1.62395,1.62375,1.62385,9000000.0
2008-06-26 05:08:00,1.62385,1.6239,1.62365,1.6237,136999997.0
2008-06-26 05:09:00,1.62365,1.62385,1.62365,1.62385,50600000.0
2008-06-26 05:10:00,1.6238,1.62385,1.62365,1.62365,43900000.0
2008-06-26 05:11:00,1.62365,1.6237,1.6236,1.62365,32000000.0
2008-06-26 05:12:00,1.62365,1.6237,1.6236,1.62365,28900000.0
2008-06-26 05:13:00,1.6236,1.62365,1.6236,1.6236,62300000.0
2008-06-26 05:14:00,1.6236,1.62365,1.6236,1.62365,33700000.0
2008-06-26 05:15:00,1.62365,1.62375,1.62365,1.62365,12000000.0
2008-06-26 05:16:00,1.6237,1.62375,1.6236,1.6237,26600000.0
2008-06-26 05:17:00,1.6238,1.6238,1.6236,1.62365,18600000.0
2008-06-26 05:18:00,1.6236,1.6237,1.6236,1.6237,5600000.0
2008-06-26 05:19:00,1.6237,1.62375,1.62365,1.62375,18000000.0
2008-06-26 05:20:00,1.6237,1.62375,1.62365,1.6237,19000000.0
2008-06-26 05:21:00,1.62375,1.62375,1.62365,1.62365,14000000.0
2008-06-26 05:22:00,1.62365,1.62365,1.6236,1.62365,8600000.0
2008-06-26 05:23:00,1.6236,1.6237,1.6236,1.62365,22900000.0
2008-06-26 05:24:00,1.6237,1.62375,1.62365,1.62375,15000000.0
2008-06-26 05:25:00,1.62375,1.62375,1.62375,1.62375,1000000.0
2008-06-26 05:26:00,1.62375,1.6238,1.62375,1.62375,15100000.0
2008-06-26 05:27:00,1.6238,1.6238,1.6237,1.62375,43800000.0
2008-06-26 05:28:00,1.62375,1.62375,1.6237,1.62375,11700000.0
2008-06-26 05:29:00,1.62375,1.62375,1.62375,1.62375,2000000.0
2008-06-26 05:30:00,1.62346,1.62376,1.62346,1.6235,12100000.0
2008-06-26 05:31:00,1.6237,1.6237,1.6237,1.6237,3000000.0
2008-06-26 05:32:00,1.6237,1.6238,1.6237,1.6237,23500000.0
2008-06-26 05:33:00,1.6237,1.6238,1.6237,1.62375,45400000.0
2008-06-26 05:34:00,1.62375,1.62375,1.6237,1.62375,29200000.0
2008-06-26 05:35:00,1.62375,1.62375,1.6237,1.62375,32800000.0
2008-06-26 05:36:00,1.62375,1.6238,1.6237,1.62375,35000000.0
2008-06-26 05:37:00,1.6237,1.62375,1.6237,1.62375,22600000.0
2008-06-26 05:38:00,1.6237,1.62375,1.6237,1.62375,32700000.0
2008-06-26 05:39:00,1.6237,1.62375,1.6237,1.62375,27800000.0
2008-06-26 05:40:00,1.62375,1.62375,1.6237,1.62375,43000000.0
2008-06-26 05:41:00,1.6237,1.62375,1.62365,1.62365,62600000.0
2008-06-26 05:42:00,1.6237,1.6238,1.62365,1.62375,23100000.0
2008-06-26 05:43:00,1.62375,1.6238,1.6236,1.62375,32100000.0
2008-06-26 05:44:00,1.6237,1.62375,1.6236,1.6237,11200000.0
2008-06-26 05:45:00,1.62375,1.624,1.6237,1.62375,43100000.0
2008-06-26 05:46:00,1.6237,1.62405,1.6237,1.62395,41200000.0
2008-06-26 05:47:00,1.624,1.62405,1.62395,1.624,21600000.0
2008-06-26 05:48:00,1.62395,1.62395,1.62395,1.62395,1000000.0
2008-06-26 05:49:00,1.62395,1.62395,1.6239,1.6239,3000000.0
2008-06-26 05:50:00,1.62388,1.624,1.62382,1.624,22500000.0
2008-06-26 05:51:00,1.62395,1.62395,1.6238,1.6238,11100000.0
2008-06-26 05:52:00,1.6238,1.62385,1.6238,1.6238,36600000.0
2008-06-26 05:53:00,1.6238,1.6239,1.6238,1.6238,20400000.0
2008-06-26 05:54:00,1.6238,1.62395,1.6238,1.62395,6000000.0
2008-06-26 05:55:00,1.6239,1.62395,1.6239,1.6239,5000000.0
2008-06-26 05:56:00,1.62395,1.62395,1.6238,1.62385,22600000.0
2008-06-26 05:57:00,1.6238,1.624,1.6238,1.6238,38800000.0
2008-06-26 05:58:00,1.6238,1.6238,1.6238,1.6238,4500000.0
2008-06-26 05:59:00,1.6238,1.6238,1.62355,1.6236,43300000.0
2008-06-26 06:00:00,1.62355,1.6236,1.62355,1.62355,3000000.0
2008-06-26 06:01:00,1.6236,1.6236,1.6235,1.6235,14300000.0
2008-06-26 06:02:00,1.62325,1.62351,1.62325,1.62329,20500000.0
2008-06-26 06:03:00,1.6235,1.62355,1.6235,1.62355,10400000.0
2008-06-26 06:04:00,1.6235,1.6235,1.6235,1.6235,7000000.0
2008-06-26 06:05:00,1.6235,1.6235,1.6235,1.6235,12800000.0
2008-06-26 06:06:00,1.6235,1.62355,1.6235,1.62355,18000000.0
2008-06-26 06:07:00,1.62355,1.62355,1.6235,1.6235,55400000.0
2008-06-26 06:08:00,1.6235,1.62355,1.62345,1.62345,8900000.0
2008-06-26 06:09:00,1.6235,1.62355,1.62345,1.62355,9000000.0
2008-06-26 06:10:00,1.62351,1.62357,1.62319,1.62327,33200000.0
2008-06-26 06:11:00,1.62355,1.62355,1.62335,1.62335,29900000.0
2008-06-26 06:12:00,1.62335,1.6235,1.62335,1.62345,14000000.0
2008-06-26 06:13:00,1.6234,1.6235,1.6234,1.6235,26200000.0
2008-06-26 06:14:00,1.62319,1.6236,1.62319,1.62348,32900000.0
2008-06-26 06:15:00,1.62351,1.62351,1.62343,1.6235,10600000.0
2008-06-26 06:16:00,1.62355,1.62355,1.6235,1.62355,3600000.0
2008-06-26 06:17:00,1.62353,1.62364,1.62322,1.62341,88400000.0
2008-06-26 06:18:00,1.62355,1.62355,1.62355,1.62355,1000000.0
2008-06-26 06:19:00,1.62355,1.6236,1.6235,1.6235,34900000.0
2008-06-26 06:20:00,1.6235,1.62365,1.6235,1.6235,117100000.0
2008-06-26 06:21:00,1.62355,1.6239,1.6235,1.6235,94900001.0
2008-06-26 06:22:00,1.6235,1.6236,1.6235,1.6235,17500000.0
2008-06-26 06:23:00,1.62355,1.62365,1.6235,1.6236,39300000.0
2008-06-26 06:24:00,1.62355,1.6236,1.6235,1.6235,19600000.0
2008-06-26 06:25:00,1.6235,1.6235,1.6235,1.6235,1600000.0
2008-06-26 06:26:00,1.62355,1.624,1.6235,1.6235,35800000.0
2008-06-26 06:27:00,1.6236,1.6236,1.6234,1.6234,24800000.0
2008-06-26 06:28:00,1.6234,1.6234,1.62335,1.62335,9000000.0
2008-06-26 06:29:00,1.6234,1.6234,1.62335,1.62335,7000000.0
2008-06-26 06:30:00,1.62335,1.62335,1.6233,1.6233,6800000.0
2008-06-26 06:31:00,1.6233,1.62355,1.62315,1.62355,43400000.0
2008-06-26 06:32:00,1.62345,1.62365,1.62345,1.62365,17500000.0
2008-06-26 06:33:00,1.62365,1.62365,1.6234,1.6235,92900000.0
2008-06-26 06:34:00,1.62305,1.62357,1.62305,1.62357,52300000.0
2008-06-26 06:35:00,1.62308,1.6235,1.62308,1.62339,155800000.0
2008-06-26 06:36:00,1.62345,1.62345,1.6233,1.62335,12000000.0
2008-06-26 06:37:00,1.6233,1.6233,1.62325,1.6233,8000000.0
2008-06-26 06:38:00,1.6233,1.62355,1.6233,1.62345,38000000.0
2008-06-26 06:39:00,1.62345,1.62345,1.6233,1.6234,35300000.0
2008-06-26 06:40:00,1.6234,1.6234,1.6234,1.6234,1000000.0
2008-06-26 06:41:00,1.6234,1.6234,1.62335,1.6234,5000000.0
2008-06-26 06:42:00,1.62335,1.62335,1.6233,1.6233,15200000.0
2008-06-26 06:43:00,1.6233,1.6234,1.6233,1.6233,11100000.0
2008-06-26 06:44:00,1.62302,1.62337,1.62302,1.62319,12600000.0
2008-06-26 06:45:00,1.6233,1.6233,1.62305,1.6231,102899999.0
2008-06-26 06:46:00,1.62315,1.62315,1.6231,1.62315,12000000.0
2008-06-26 06:47:00,1.62321,1.62321,1.62286,1.62292,68900000.0
2008-06-26 06:48:00,1.62315,1.62315,1.62295,1.623,34799999.0
2008-06-26 06:49:00,1.623,1.6233,1.623,1.6232,34200000.0
2008-06-26 06:50:00,1.62315,1.6234,1.6231,1.6232,29100000.0
2008-06-26 06:51:00,1.62315,1.6232,1.62315,1.62315,3000000.0
2008-06-26 06:52:00,1.62315,1.6232,1.62305,1.6232,43900000.0
2008-06-26 06:53:00,1.6232,1.62325,1.62315,1.6232,20000000.0
2008-06-26 06:54:00,1.6232,1.62335,1.6231,1.6231,63000000.0
2008-06-26 06:55:00,1.6231,1.62315,1.62305,1.62305,69400000.0
2008-06-26 06:56:00,1.62305,1.6232,1.62305,1.62305,92700000.0
2008-06-26 06:57:00,1.6231,1.62315,1.62305,1.6231,21600000.0
2008-06-26 06:58:00,1.62315,1.62315,1.623,1.623,50600000.0
2008-06-26 06:59:00,1.623,1.62315,1.623,1.62305,35500000.0
2008-06-26 07:00:00,1.62305,1.6232,1.6229,1.6231,104400000.0
2008-06-26 07:01:00,1.6231,1.6232,1.62305,1.6231,123500000.0
2008-06-26 07:02:00,1.62315,1.6233,1.6229,1.62305,128500000.0
2008-06-26 07:03:00,1.62315,1.62315,1.62295,1.6231,144500001.0
2008-06-26 07:04:00,1.62315,1.62315,1.62305,1.62305,9000000.0
2008-06-26 07:05:00,1.62305,1.6232,1.623,1.62305,122500000.0
2008-06-26 07:06:00,1.62305,1.62335,1.623,1.62325,155500000.0
2008-06-26 07:07:00,1.62325,1.62325,1.62315,1.6232,154799999.0
2008-06-26 07:08:00,1.6232,1.6233,1.623,1.6232,38700000.0
2008-06-26 07:09:00,1.62315,1.62315,1.623,1.623,38000000.0
2008-06-26 07:10:00,1.623,1.6231,1.62295,1.6231,109100000.0
2008-06-26 07:11:00,1.6231,1.6231,1.6227,1.6228,99300000.0
2008-06-26 07:12:00,1.6228,1.62315,1.6227,1.6229,182600000.0
2008-06-26 07:13:00,1.6229,1.6229,1.62275,1.6229,107100000.0
2008-06-26 07:14:00,1.6229,1.6231,1.6228,1.6231,128800000.0
2008-06-26 07:15:00,1.623,1.6233,1.62295,1.6231,132500000.0
2008-06-26 07:16:00,1.62315,1.6232,1.62305,1.6232,83000000.0
2008-06-26 07:17:00,1.62305,1.62315,1.62305,1.62305,35300000.0
2008-06-26 07:18:00,1.62305,1.62305,1.62305,1.62305,29200000.0
2008-06-26 07:19:00,1.62305,1.6233,1.62305,1.6231,83000000.0
2008-06-26 07:20:00,1.62305,1.6231,1.62305,1.6231,4000000.0
2008-06-26 07:21:00,1.6233,1.6233,1.6231,1.6231,16400000.0
2008-06-26 07:22:00,1.62315,1.62315,1.62305,1.62305,17500000.0
2008-06-26 07:23:00,1.62305,1.62305,1.6229,1.62305,73200000.0
2008-06-26 07:24:00,1.62305,1.62315,1.623,1.62305,24300000.0
2008-06-26 07:25:00,1.62305,1.62315,1.62305,1.62305,14000000.0
2008-06-26 07:26:00,1.62305,1.62305,1.623,1.62305,5600000.0
2008-06-26 07:27:00,1.62305,1.6232,1.623,1.6232,34300000.0
2008-06-26 07:28:00,1.6228,1.62319,1.62277,1.62313,9000000.0
2008-06-26 07:29:00,1.6232,1.6232,1.623,1.623,35600000.0
2008-06-26 07:30:00,1.623,1.6232,1.623,1.623,56100000.0
2008-06-26 07:31:00,1.623,1.62315,1.62265,1.6229,134700000.0
2008-06-26 07:32:00,1.6227,1.623,1.6227,1.6228,61000000.0
2008-06-26 07:33:00,1.6229,1.6229,1.6227,1.6227,49100000.0
2008-06-26 07:34:00,1.6227,1.6228,1.6227,1.6227,14700000.0
2008-06-26 07:35:00,1.6227,1.623,1.6226,1.6229,111800000.0
2008-06-26 07:36:00,1.62295,1.623,1.6229,1.62295,18000000.0
2008-06-26 07:37:00,1.623,1.623,1.62295,1.62295,4000000.0
2008-06-26 07:38:00,1.623,1.62325,1.62295,1.62325,21000000.0
2008-06-26 07:39:00,1.6233,1.6233,1.6229,1.62295,115600000.0
2008-06-26 07:40:00,1.6231,1.6232,1.6229,1.6229,75200000.0
2008-06-26 07:41:00,1.62295,1.62315,1.6229,1.62295,93800000.0
2008-06-26 07:42:00,1.623,1.623,1.6229,1.6229,25200000.0
2008-06-26 07:43:00,1.6229,1.62295,1.6229,1.6229,18700000.0
2008-06-26 07:44:00,1.62295,1.62295,1.6229,1.6229,14700000.0
2008-06-26 07:45:00,1.6229,1.62295,1.6229,1.6229,30300000.0
2008-06-26 07:46:00,1.6229,1.623,1.6229,1.6229,42700000.0
2008-06-26 07:47:00,1.6231,1.6231,1.6229,1.6229,37400000.0
2008-06-26 07:48:00,1.62247,1.62291,1.62242,1.6226,21000000.0
2008-06-26 07:49:00,1.62295,1.6231,1.6229,1.6231,70500000.0
2008-06-26 07:50:00,1.6232,1.6232,1.6229,1.62305,191700000.0
2008-06-26 07:51:00,1.6231,1.6232,1.623,1.62305,103500000.0
2008-06-26 07:52:00,1.623,1.6232,1.623,1.623,24900000.0
2008-06-26 07:53:00,1.623,1.6232,1.623,1.623,60700000.0
2008-06-26 07:54:00,1.62305,1.6232,1.623,1.62305,42700000.0
2008-06-26 07:55:00,1.62305,1.6232,1.623,1.623,51700000.0
2008-06-26 07:56:00,1.623,1.6231,1.62295,1.62305,79500000.0
2008-06-26 07:57:00,1.62305,1.6232,1.623,1.6232,114900000.0
2008-06-26 07:58:00,1.6232,1.6233,1.62315,1.6233,73200000.0
2008-06-26 07:59:00,1.6233,1.6233,1.62315,1.62315,15000000.0
2008-06-26 08:00:00,1.62315,1.62325,1.62315,1.62315,45500000.0
2008-06-26 08:01:00,1.6233,1.6238,1.62325,1.62345,68700000.0
2008-06-26 08:02:00,1.62345,1.6235,1.62345,1.62345,34500000.0
2008-06-26 08:03:00,1.62345,1.62345,1.62345,1.62345,21000000.0
2008-06-26 08:04:00,1.62345,1.62345,1.6232,1.6232,74700000.0
2008-06-26 08:05:00,1.6232,1.62325,1.6231,1.62325,138200000.0
2008-06-26 08:06:00,1.62325,1.6234,1.62325,1.6234,120800001.0
2008-06-26 08:07:00,1.6234,1.62355,1.62325,1.6235,282800001.0
2008-06-26 08:08:00,1.6235,1.6235,1.6233,1.6233,70400000.0
2008-06-26 08:09:00,1.6233,1.62345,1.62325,1.6234,154100000.0
2008-06-26 08:10:00,1.6234,1.62345,1.62325,1.62325,34100000.0
2008-06-26 08:11:00,1.6233,1.62335,1.6233,1.6233,26800000.0
2008-06-26 08:12:00,1.62325,1.6233,1.62325,1.6233,4000000.0
2008-06-26 08:13:00,1.62335,1.62335,1.6233,1.6233,3000000.0
2008-06-26 08:14:00,1.62325,1.62365,1.62325,1.62365,53400000.0
2008-06-26 08:15:00,1.62365,1.6238,1.6236,1.62365,44100000.0
2008-06-26 08:16:00,1.6236,1.62375,1.6236,1.62375,76500000.0
2008-06-26 08:17:00,1.62375,1.62385,1.6237,1.62375,64900000.0
2008-06-26 08:18:00,1.6237,1.6243,1.6237,1.624,207500000.0
2008-06-26 08:19:00,1.624,1.624,1.62385,1.6239,66300000.0
2008-06-26 08:20:00,1.6239,1.6239,1.6238,1.6238,70000000.0
2008-06-26 08:21:00,1.6238,1.6239,1.6238,1.6239,83300000.0
2008-06-26 08:22:00,1.6239,1.624,1.6238,1.62395,185299999.0
2008-06-26 08:23:00,1.624,1.62405,1.6239,1.62395,108800000.0
2008-06-26 08:24:00,1.62395,1.6244,1.62385,1.6242,192099999.0
2008-06-26 08:25:00,1.6243,1.6244,1.62405,1.62415,216700000.0
2008-06-26 08:26:00,1.62415,1.62435,1.6241,1.6243,120000000.0
2008-06-26 08:27:00,1.6243,1.6244,1.6242,1.6243,195200000.0
2008-06-26 08:28:00,1.6243,1.62445,1.6242,1.6243,230300000.0
2008-06-26 08:29:00,1.6243,1.6244,1.6243,1.6243,95400000.0
2008-06-26 08:30:00,1.6243,1.6244,1.62405,1.62415,91800000.0
2008-06-26 08:31:00,1.62415,1.6245,1.62405,1.6244,171500000.0
2008-06-26 08:32:00,1.6245,1.6246,1.6244,1.6245,141900000.0
2008-06-26 08:33:00,1.6246,1.6246,1.6244,1.62445,88100000.0
2008-06-26 08:34:00,1.62445,1.6246,1.6242,1.6243,235900000.0
2008-06-26 08:35:00,1.6243,1.6244,1.62425,1.6244,89900000.0
2008-06-26 08:36:00,1.62445,1.62445,1.6243,1.6243,36700000.0
2008-06-26 08:37:00,1.6243,1.6244,1.6242,1.6242,78400000.0
2008-06-26 08:38:00,1.62425,1.62435,1.6242,1.62435,46200000.0
2008-06-26 08:39:00,1.6244,1.6244,1.6243,1.6243,59800000.0
2008-06-26 08:40:00,1.6243,1.6243,1.62425,1.6243,59300000.0
2008-06-26 08:41:00,1.6243,1.6244,1.62425,1.6243,47900000.0
2008-06-26 08:42:00,1.6243,1.6244,1.62425,1.62435,101800000.0
2008-06-26 08:43:00,1.6243,1.6244,1.62425,1.6244,268800000.0
2008-06-26 08:44:00,1.6244,1.6246,1.6242,1.6244,216900000.0
2008-06-26 08:45:00,1.6244,1.6244,1.6242,1.6242,214300000.0
2008-06-26 08:46:00,1.6242,1.6243,1.62415,1.6242,154300000.0
2008-06-26 08:47:00,1.6242,1.62445,1.6242,1.62445,128100000.0
2008-06-26 08:48:00,1.62445,1.6245,1.6242,1.6244,295200000.0
2008-06-26 08:49:00,1.6244,1.62455,1.6243,1.6243,218800000.0
2008-06-26 08:50:00,1.6243,1.6244,1.6241,1.62425,181500000.0
2008-06-26 08:51:00,1.62425,1.6244,1.62415,1.62435,238099998.0
2008-06-26 08:52:00,1.6244,1.6245,1.6243,1.6244,394399999.0
2008-06-26 08:53:00,1.6244,1.62455,1.6244,1.6245,145200000.0
2008-06-26 08:54:00,1.6245,1.6248,1.6244,1.6247,253999999.0
2008-06-26 08:55:00,1.6247,1.6249,1.6247,1.62485,153300000.0
2008-06-26 08:56:00,1.62485,1.62495,1.6247,1.62475,290200000.0
2008-06-26 08:57:00,1.62475,1.6248,1.62455,1.6246,479600000.0
2008-06-26 08:58:00,1.6246,1.6248,1.62455,1.6246,332100000.0
2008-06-26 08:59:00,1.62465,1.6248,1.6246,1.6247,178500000.0
2008-06-26 09:00:00,1.6247,1.6248,1.62465,1.6247,162900000.0
2008-06-26 09:01:00,1.6247,1.6249,1.62465,1.6248,496400000.0
2008-06-26 09:02:00,1.6248,1.6249,1.62445,1.6246,355400000.0
2008-06-26 09:03:00,1.6246,1.6247,1.6245,1.62455,228700000.0
2008-06-26 09:04:00,1.6245,1.62465,1.6245,1.62465,98500000.0
2008-06-26 09:05:00,1.62465,1.6247,1.6245,1.6247,216100000.0
2008-06-26 09:06:00,1.6247,1.6248,1.6245,1.6245,167200000.0
2008-06-26 09:07:00,1.6245,1.6246,1.6244,1.6245,320800000.0
2008-06-26 09:08:00,1.62455,1.6247,1.62445,1.6245,169700000.0
2008-06-26 09:09:00,1.6245,1.6246,1.62445,1.6246,187600000.0
2008-06-26 09:10:00,1.6246,1.6248,1.6245,1.62455,329700000.0
2008-06-26 09:11:00,1.6245,1.62465,1.6245,1.6246,135300000.0
2008-06-26 09:12:00,1.6246,1.6249,1.6246,1.6248,258100000.0
2008-06-26 09:13:00,1.6248,1.6249,1.6246,1.6246,147900000.0
2008-06-26 09:14:00,1.6246,1.6247,1.6245,1.6246,259200000.0
2008-06-26 09:15:00,1.6246,1.6248,1.6246,1.6247,314000000.0
2008-06-26 09:16:00,1.6247,1.6249,1.6244,1.62445,370399999.0
2008-06-26 09:17:00,1.62445,1.6245,1.6241,1.62415,259500000.0
2008-06-26 09:18:00,1.62415,1.6242,1.6238,1.6238,451800000.0
2008-06-26 09:19:00,1.6238,1.6239,1.6237,1.6238,338600000.0
2008-06-26 09:20:00,1.6238,1.6239,1.62355,1.6237,272600000.0
2008-06-26 09:21:00,1.6237,1.6238,1.6237,1.6237,210300000.0
2008-06-26 09:22:00,1.6237,1.6239,1.6236,1.62375,211800000.0
2008-06-26 09:23:00,1.62375,1.6238,1.62365,1.6237,274600000.0
2008-06-26 09:24:00,1.6237,1.62375,1.62355,1.62365,232800000.0
2008-06-26 09:25:00,1.6237,1.6237,1.6233,1.6233,206900000.0
2008-06-26 09:26:00,1.6233,1.6235,1.6232,1.6234,185400000.0
2008-06-26 09:27:00,1.6234,1.6235,1.6234,1.6234,214700000.0
2008-06-26 09:28:00,1.6234,1.6234,1.62305,1.6231,199260000.0
2008-06-26 09:29:00,1.6231,1.6232,1.623,1.6232,99000000.0
2008-06-26 09:30:00,1.6232,1.62325,1.62315,1.6232,219700000.0
2008-06-26 09:31:00,1.6232,1.6233,1.623,1.6231,229100000.0
2008-06-26 09:32:00,1.6231,1.6233,1.6231,1.6233,165600000.0
2008-06-26 09:33:00,1.6233,1.6233,1.6232,1.6232,149400000.0
2008-06-26 09:34:00,1.6232,1.6234,1.6232,1.6234,191000000.0
2008-06-26 09:35:00,1.62335,1.6234,1.6232,1.6233,91700000.0
2008-06-26 09:36:00,1.6233,1.6233,1.6232,1.6232,50500000.0
2008-06-26 09:37:00,1.6232,1.6232,1.623,1.623,61400000.0
2008-06-26 09:38:00,1.623,1.6231,1.62295,1.623,106800000.0
2008-06-26 09:39:00,1.623,1.62305,1.6229,1.623,278700000.0
2008-06-26 09:40:00,1.623,1.6234,1.623,1.6233,175199999.0
2008-06-26 09:41:00,1.6233,1.6235,1.6233,1.6234,196100000.0
2008-06-26 09:42:00,1.6234,1.6234,1.6227,1.6228,181200000.0
2008-06-26 09:43:00,1.6228,1.6231,1.6228,1.6231,116200000.0
2008-06-26 09:44:00,1.6231,1.6233,1.6228,1.6229,316600000.0
2008-06-26 09:45:00,1.6229,1.623,1.6229,1.6229,60000000.0
2008-06-26 09:46:00,1.6229,1.623,1.6229,1.623,62900000.0
2008-06-26 09:47:00,1.623,1.62305,1.62275,1.62285,154700000.0
2008-06-26 09:48:00,1.62285,1.62305,1.6228,1.6229,131300000.0
2008-06-26 09:49:00,1.6228,1.6229,1.6225,1.6225,299200000.0
2008-06-26 09:50:00,1.6225,1.6226,1.6223,1.6226,206100000.0
2008-06-26 09:51:00,1.6227,1.6227,1.62235,1.62235,189800000.0
2008-06-26 09:52:00,1.62235,1.6225,1.6222,1.62235,159000000.0
2008-06-26 09:53:00,1.62245,1.6227,1.62245,1.6225,353200000.0
2008-06-26 09:54:00,1.6225,1.6225,1.6223,1.6223,226100000.0
2008-06-26 09:55:00,1.62235,1.6227,1.62235,1.6226,415400000.0
2008-06-26 09:56:00,1.6226,1.623,1.6226,1.6228,177900000.0
2008-06-26 09:57:00,1.62275,1.623,1.6227,1.623,193400000.0
2008-06-26 09:58:00,1.623,1.623,1.6228,1.62285,68200000.0
2008-06-26 09:59:00,1.62285,1.62295,1.62235,1.62235,209600000.0
2008-06-26 10:00:00,1.6224,1.6228,1.62235,1.6227,455500000.0
2008-06-26 10:01:00,1.6227,1.6228,1.62205,1.6222,232500000.0
2008-06-26 10:02:00,1.6222,1.6222,1.6222,1.6222,166800000.0
2008-06-26 10:03:00,1.6222,1.6225,1.6222,1.6223,251000000.0
2008-06-26 10:04:00,1.6223,1.6224,1.6222,1.6222,228700000.0
2008-06-26 10:05:00,1.6222,1.6222,1.622,1.6221,194500000.0
2008-06-26 10:06:00,1.6222,1.6223,1.6221,1.6222,262800000.0
2008-06-26 10:07:00,1.6222,1.62235,1.6217,1.6217,252700000.0
2008-06-26 10:08:00,1.6217,1.62195,1.6216,1.6219,287600000.0
2008-06-26 10:09:00,1.622,1.622,1.6218,1.62195,144300000.0
2008-06-26 10:10:00,1.62195,1.622,1.6212,1.6213,231500000.0
2008-06-26 10:11:00,1.62135,1.6215,1.6212,1.62145,371899998.0
2008-06-26 10:12:00,1.6214,1.6216,1.6214,1.6214,303100000.0
2008-06-26 10:13:00,1.6214,1.62145,1.6213,1.6214,195500000.0
2008-06-26 10:14:00,1.62135,1.6214,1.6212,1.6212,249000000.0
2008-06-26 10:15:00,1.6212,1.6212,1.6209,1.6209,215000000.0
2008-06-26 10:16:00,1.6209,1.6213,1.6209,1.62115,307099999.0
2008-06-26 10:17:00,1.62115,1.6214,1.62115,1.6213,326999999.0
2008-06-26 10:18:00,1.6213,1.6213,1.6209,1.6209,218500000.0
2008-06-26 10:19:00,1.6209,1.621,1.6208,1.6209,219100000.0
2008-06-26 10:20:00,1.6209,1.621,1.6208,1.621,318900000.0
2008-06-26 10:21:00,1.621,1.62115,1.6209,1.6211,255800000.0
2008-06-26 10:22:00,1.6211,1.6211,1.62085,1.621,194300000.0
2008-06-26 10:23:00,1.621,1.62115,1.62095,1.621,230200000.0
2008-06-26 10:24:00,1.621,1.6212,1.62095,1.6211,193200000.0
2008-06-26 10:25:00,1.6211,1.6214,1.6211,1.6212,277700000.0
2008-06-26 10:26:00,1.62115,1.6212,1.6211,1.6211,156500000.0
2008-06-26 10:27:00,1.6211,1.62115,1.6209,1.6209,178600000.0
2008-06-26 10:28:00,1.6209,1.6209,1.62075,1.6208,157900000.0
2008-06-26 10:29:00,1.6208,1.6209,1.6206,1.62065,161000000.0
2008-06-26 10:30:00,1.6206,1.6207,1.6203,1.6204,325600000.0
2008-06-26 10:31:00,1.6204,1.6208,1.6204,1.6208,106500000.0
2008-06-26 10:32:00,1.6208,1.62085,1.6207,1.6208,95600000.0
2008-06-26 10:33:00,1.6208,1.6209,1.6207,1.6207,222100000.0
2008-06-26 10:34:00,1.6207,1.6208,1.6205,1.62065,386800000.0
2008-06-26 10:35:00,1.62065,1.62075,1.6206,1.6207,158200000.0
2008-06-26 10:36:00,1.62075,1.6209,1.6207,1.6207,97300000.0
2008-06-26 10:37:00,1.6207,1.6207,1.6206,1.6207,117900000.0
2008-06-26 10:38:00,1.6207,1.62075,1.6206,1.6207,135800000.0
2008-06-26 10:39:00,1.6207,1.6208,1.6206,1.6206,92900000.0
2008-06-26 10:40:00,1.6206,1.6206,1.6203,1.6203,260900000.0
2008-06-26 10:41:00,1.6203,1.6205,1.6202,1.6205,364200000.0
2008-06-26 10:42:00,1.6205,1.6205,1.6203,1.6204,232800000.0
2008-06-26 10:43:00,1.6204,1.6206,1.6204,1.62055,100900000.0
2008-06-26 10:44:00,1.62055,1.62065,1.62055,1.62055,35500000.0
2008-06-26 10:45:00,1.62055,1.6207,1.6204,1.62045,156500000.0
2008-06-26 10:46:00,1.6205,1.6207,1.6205,1.6206,270500000.0
2008-06-26 10:47:00,1.6206,1.6207,1.62055,1.6206,230800000.0
2008-06-26 10:48:00,1.6206,1.6206,1.6204,1.6204,156700000.0
2008-06-26 10:49:00,1.6204,1.6205,1.6204,1.6204,108600000.0
2008-06-26 10:50:00,1.6205,1.6208,1.6204,1.6207,246799999.0
2008-06-26 10:51:00,1.6207,1.62095,1.6207,1.6209,27600000.0
2008-06-26 10:52:00,1.62095,1.62095,1.6208,1.6208,109700000.0
2008-06-26 10:53:00,1.6208,1.621,1.6208,1.6208,184200000.0
2008-06-26 10:54:00,1.6208,1.62085,1.62035,1.6205,185300000.0
2008-06-26 10:55:00,1.6205,1.6205,1.62025,1.6203,192400000.0
2008-06-26 10:56:00,1.6203,1.6204,1.6201,1.62025,356700000.0
2008-06-26 10:57:00,1.6202,1.6204,1.6202,1.6202,177000000.0
2008-06-26 10:58:00,1.6202,1.6203,1.6202,1.6202,151100000.0
2008-06-26 10:59:00,1.6202,1.6205,1.6202,1.6203,147300000.0
2008-06-26 11:00:00,1.6203,1.62035,1.61995,1.6202,267400000.0
2008-06-26 11:01:00,1.62025,1.6203,1.6202,1.62025,95500000.0
2008-06-26 11:02:00,1.62025,1.6206,1.62025,1.6205,173700000.0
2008-06-26 11:03:00,1.62045,1.6206,1.6203,1.6205,292800000.0
2008-06-26 11:04:00,1.6204,1.62055,1.62035,1.6204,187100000.0
2008-06-26 11:05:00,1.62045,1.6206,1.6204,1.6206,91100000.0
2008-06-26 11:06:00,1.6206,1.6207,1.6206,1.6207,41700000.0
2008-06-26 11:07:00,1.6207,1.6208,1.6206,1.6207,100299999.0
2008-06-26 11:08:00,1.6207,1.6208,1.6204,1.6205,228600000.0
2008-06-26 11:09:00,1.6205,1.6221,1.6205,1.62205,304600001.0
2008-06-26 11:10:00,1.6221,1.6224,1.62145,1.6222,356200000.0
2008-06-26 11:11:00,1.62225,1.62225,1.62115,1.62155,269600000.0
2008-06-26 11:12:00,1.62155,1.6217,1.6213,1.6213,231100000.0
2008-06-26 11:13:00,1.6213,1.6217,1.6213,1.6214,216800000.0
2008-06-26 11:14:00,1.62145,1.6215,1.6212,1.6212,115900000.0
2008-06-26 11:15:00,1.6212,1.62125,1.6211,1.6212,112200000.0
2008-06-26 11:16:00,1.62125,1.6214,1.6212,1.6213,53800000.0
2008-06-26 11:17:00,1.6213,1.6214,1.6213,1.6213,20500000.0
2008-06-26 11:18:00,1.6213,1.6213,1.6209,1.6209,105100000.0
2008-06-26 11:19:00,1.62095,1.6211,1.62095,1.6211,6200000.0
2008-06-26 11:20:00,1.62105,1.6212,1.621,1.62115,37600000.0
2008-06-26 11:21:00,1.6212,1.6212,1.621,1.62105,72100000.0
2008-06-26 11:22:00,1.62105,1.62115,1.621,1.6211,72700000.0
2008-06-26 11:23:00,1.6211,1.6212,1.621,1.62105,130699999.0
2008-06-26 11:24:00,1.62105,1.6211,1.62095,1.621,79900000.0
2008-06-26 11:25:00,1.621,1.6212,1.6209,1.621,78099999.0
2008-06-26 11:26:00,1.621,1.621,1.6209,1.621,31600000.0
2008-06-26 11:27:00,1.621,1.621,1.621,1.621,25500000.0
2008-06-26 11:28:00,1.621,1.621,1.62095,1.621,60500000.0
2008-06-26 11:29:00,1.621,1.621,1.62085,1.62085,47200000.0
2008-06-26 11:30:00,1.62085,1.6209,1.6206,1.6206,215400000.0
2008-06-26 11:31:00,1.6206,1.62075,1.6206,1.62075,172200000.0
2008-06-26 11:32:00,1.62085,1.6209,1.62085,1.6209,10000000.0
2008-06-26 11:33:00,1.6209,1.621,1.6209,1.6209,175000000.0
2008-06-26 11:34:00,1.6209,1.6209,1.62085,1.6209,81000000.0
2008-06-26 11:35:00,1.6209,1.621,1.6208,1.6209,444000000.0
2008-06-26 11:36:00,1.6209,1.621,1.6209,1.6209,161000000.0
2008-06-26 11:37:00,1.62095,1.621,1.62085,1.62085,133000000.0
2008-06-26 11:38:00,1.6208,1.6209,1.62055,1.6207,283800000.0
2008-06-26 11:39:00,1.6207,1.62075,1.62055,1.62055,256000000.0
2008-06-26 11:40:00,1.62055,1.6207,1.62055,1.6206,294500000.0
2008-06-26 11:41:00,1.6206,1.6208,1.6206,1.6207,266000000.0
2008-06-26 11:42:00,1.6207,1.6207,1.6206,1.6206,155700000.0
2008-06-26 11:43:00,1.6206,1.6207,1.62045,1.62055,318300000.0
2008-06-26 11:44:00,1.62055,1.62065,1.6205,1.6206,249500000.0
2008-06-26 11:45:00,1.6206,1.6206,1.6205,1.6205,133400000.0
2008-06-26 11:46:00,1.6205,1.62065,1.6205,1.6206,142200000.0
2008-06-26 11:47:00,1.6206,1.6206,1.6203,1.6204,158400000.0
2008-06-26 11:48:00,1.6204,1.6206,1.62035,1.6204,197700000.0
2008-06-26 11:49:00,1.6204,1.62055,1.61995,1.61995,255899999.0
2008-06-26 11:50:00,1.62,1.62025,1.6199,1.6201,257100000.0
2008-06-26 11:51:00,1.6201,1.6201,1.61995,1.6201,215300000.0
2008-06-26 11:52:00,1.62,1.6202,1.61995,1.6201,141500000.0
2008-06-26 11:53:00,1.62005,1.6203,1.61995,1.62,332900000.0
2008-06-26 11:54:00,1.62,1.6201,1.6197,1.6197,380600000.0
2008-06-26 11:55:00,1.6197,1.6198,1.61955,1.61955,395300000.0
2008-06-26 11:56:00,1.6196,1.6198,1.6192,1.6192,387500000.0
2008-06-26 11:57:00,1.6193,1.61935,1.6192,1.6193,128200000.0
2008-06-26 11:58:00,1.6193,1.6196,1.6193,1.6196,258300000.0
2008-06-26 11:59:00,1.6196,1.6196,1.61925,1.6195,165000000.0
2008-06-26 12:00:00,1.6195,1.6195,1.6192,1.6193,391700000.0
2008-06-26 12:01:00,1.6193,1.6194,1.6192,1.6192,320600000.0
2008-06-26 12:02:00,1.6192,1.6193,1.6188,1.6189,306900000.0
2008-06-26 12:03:00,1.61885,1.6191,1.6187,1.61905,297500001.0
2008-06-26 12:04:00,1.6191,1.6192,1.619,1.6192,293600000.0
2008-06-26 12:05:00,1.6192,1.6194,1.6192,1.61925,401600000.0
2008-06-26 12:06:00,1.6193,1.61935,1.619,1.619,266700001.0
2008-06-26 12:07:00,1.619,1.6191,1.61885,1.6191,355700000.0
2008-06-26 12:08:00,1.6191,1.6192,1.61895,1.61905,147000000.0
2008-06-26 12:09:00,1.61905,1.6195,1.61905,1.6194,141600000.0
2008-06-26 12:10:00,1.6194,1.6197,1.61935,1.6194,242900000.0
2008-06-26 12:11:00,1.6194,1.6195,1.61915,1.61935,247900000.0
2008-06-26 12:12:00,1.61935,1.6194,1.61935,1.6194,68400000.0
2008-06-26 12:13:00,1.6194,1.6195,1.6193,1.6195,200500000.0
2008-06-26 12:14:00,1.6195,1.6196,1.6194,1.6195,166900000.0
2008-06-26 12:15:00,1.6195,1.6195,1.6191,1.6191,120500000.0
2008-06-26 12:16:00,1.6191,1.6194,1.619,1.6193,148900000.0
2008-06-26 12:17:00,1.6193,1.61945,1.6192,1.61945,62200000.0
2008-06-26 12:18:00,1.6195,1.6197,1.6194,1.6196,226000000.0
2008-06-26 12:19:00,1.6196,1.6197,1.6196,1.6196,144900000.0
2008-06-26 12:20:00,1.6196,1.6196,1.6194,1.6194,108900000.0
2008-06-26 12:21:00,1.61955,1.6196,1.6194,1.6194,126600000.0
2008-06-26 12:22:00,1.6194,1.6196,1.6192,1.6192,159700000.0
2008-06-26 12:23:00,1.6192,1.61955,1.6192,1.6195,197400000.0
2008-06-26 12:24:00,1.6195,1.6198,1.61935,1.6196,158500000.0
2008-06-26 12:25:00,1.61955,1.6198,1.6194,1.61955,116400000.0
2008-06-26 12:26:00,1.6196,1.6199,1.61955,1.6198,118800000.0
2008-06-26 12:27:00,1.6198,1.6198,1.61945,1.6196,256199999.0
2008-06-26 12:28:00,1.61965,1.61975,1.6196,1.61975,82600000.0
2008-06-26 12:29:00,1.6197,1.6198,1.61955,1.6197,279400001.0
2008-06-26 12:30:00,1.6197,1.6199,1.6196,1.6199,151700000.0
2008-06-26 12:31:00,1.6199,1.6202,1.6198,1.6202,147600000.0
2008-06-26 12:32:00,1.6202,1.6203,1.6198,1.6201,238300000.0
2008-06-26 12:33:00,1.6201,1.6202,1.61995,1.6201,86300000.0
2008-06-26 12:34:00,1.62,1.62,1.61995,1.62,47700000.0
2008-06-26 12:35:00,1.62,1.62,1.6198,1.6199,125600000.0
2008-06-26 12:36:00,1.6199,1.61995,1.6198,1.61985,106500000.0
2008-06-26 12:37:00,1.6198,1.6199,1.61975,1.6198,166600000.0
2008-06-26 12:38:00,1.6198,1.6198,1.6194,1.6194,108700000.0
2008-06-26 12:39:00,1.6194,1.6195,1.6193,1.6194,138200000.0
2008-06-26 12:40:00,1.6194,1.61945,1.6194,1.6194,27900000.0
2008-06-26 12:41:00,1.6194,1.6194,1.6193,1.6193,87100000.0
2008-06-26 12:42:00,1.6193,1.61955,1.6193,1.6195,37200000.0
2008-06-26 12:43:00,1.6195,1.6197,1.6195,1.6195,199900000.0
2008-06-26 12:44:00,1.6195,1.62,1.6195,1.6199,240100000.0
2008-06-26 12:45:00,1.6199,1.6201,1.6199,1.62,74200000.0
2008-06-26 12:46:00,1.62,1.6203,1.62,1.6202,104500000.0
2008-06-26 12:47:00,1.62025,1.6203,1.6201,1.62015,109900000.0
2008-06-26 12:48:00,1.6201,1.62015,1.6201,1.6201,33000000.0
2008-06-26 12:49:00,1.6201,1.6201,1.6201,1.6201,7600000.0
2008-06-26 12:50:00,1.6201,1.6201,1.6194,1.6194,144400000.0
2008-06-26 12:51:00,1.6194,1.6197,1.6194,1.6196,131000000.0
2008-06-26 12:52:00,1.61955,1.61975,1.6195,1.61975,104200000.0
2008-06-26 12:53:00,1.61975,1.61975,1.6195,1.6196,122100000.0
2008-06-26 12:54:00,1.6196,1.6196,1.61945,1.61955,63800000.0
2008-06-26 12:55:00,1.61955,1.61955,1.6194,1.6195,68600000.0
2008-06-26 12:56:00,1.6194,1.6195,1.6194,1.6194,103900000.0
2008-06-26 12:57:00,1.61945,1.6195,1.61935,1.6194,91100000.0
2008-06-26 12:58:00,1.6194,1.6195,1.6193,1.6193,116300000.0
2008-06-26 12:59:00,1.6193,1.6194,1.6192,1.6194,99400000.0
2008-06-26 13:00:00,1.6194,1.6194,1.6191,1.6192,109500000.0
2008-06-26 13:01:00,1.6192,1.6193,1.6191,1.6191,114200000.0
2008-06-26 13:02:00,1.61915,1.6192,1.6191,1.6192,36200000.0
2008-06-26 13:03:00,1.6191,1.6192,1.6191,1.6192,68400000.0
2008-06-26 13:04:00,1.6192,1.6192,1.6191,1.6191,41800000.0
2008-06-26 13:05:00,1.6191,1.6194,1.6191,1.6193,152200000.0
2008-06-26 13:06:00,1.6193,1.6196,1.6193,1.6196,175700000.0
2008-06-26 13:07:00,1.6196,1.6196,1.6192,1.6192,139600000.0
2008-06-26 13:08:00,1.6192,1.6194,1.6191,1.6193,176100000.0
2008-06-26 13:09:00,1.6193,1.6193,1.6193,1.6193,68600000.0
2008-06-26 13:10:00,1.6193,1.6193,1.61925,1.6193,40300000.0
2008-06-26 13:11:00,1.6193,1.6193,1.6189,1.619,167500000.0
2008-06-26 13:12:00,1.619,1.6191,1.619,1.6191,194700000.0
2008-06-26 13:13:00,1.6191,1.6193,1.6191,1.6191,229600000.0
2008-06-26 13:14:00,1.6191,1.6191,1.619,1.619,404300000.0
2008-06-26 13:15:00,1.619,1.6191,1.619,1.619,118300000.0
2008-06-26 13:16:00,1.619,1.61915,1.619,1.6191,171100000.0
2008-06-26 13:17:00,1.6191,1.6192,1.619,1.6191,117300000.0
2008-06-26 13:18:00,1.6191,1.6193,1.619,1.619,317300000.0
2008-06-26 13:19:00,1.619,1.619,1.619,1.619,4500000.0
2008-06-26 13:20:00,1.619,1.61905,1.619,1.619,30100000.0
2008-06-26 13:21:00,1.61895,1.6192,1.61895,1.6192,94200000.0
2008-06-26 13:22:00,1.6193,1.6193,1.6191,1.6192,68100000.0
2008-06-26 13:23:00,1.61904,1.61923,1.61877,1.6192,87500000.0
2008-06-26 13:24:00,1.6192,1.6192,1.6192,1.6192,3000000.0
2008-06-26 13:25:00,1.6192,1.6195,1.6191,1.6193,177700000.0
2008-06-26 13:26:00,1.6193,1.6193,1.619,1.6192,76600000.0
2008-06-26 13:27:00,1.6192,1.6192,1.6192,1.6192,88300000.0
2008-06-26 13:28:00,1.6192,1.6192,1.6188,1.6189,169200000.0
2008-06-26 13:29:00,1.619,1.6192,1.619,1.6191,170300000.0
2008-06-26 13:30:00,1.6191,1.6196,1.6191,1.6193,291600000.0
2008-06-26 13:31:00,1.6193,1.6197,1.6193,1.6196,189400000.0
2008-06-26 13:32:00,1.6196,1.6198,1.6196,1.6197,263100000.0
2008-06-26 13:33:00,1.6196,1.6198,1.61925,1.61975,290900000.0
2008-06-26 13:34:00,1.61975,1.6199,1.6197,1.6198,148500000.0
2008-06-26 13:35:00,1.6198,1.6198,1.61965,1.6197,52300000.0
2008-06-26 13:36:00,1.6197,1.6197,1.61905,1.6192,456100005.0
2008-06-26 13:37:00,1.6192,1.6192,1.6189,1.61895,161600001.0
2008-06-26 13:38:00,1.61895,1.61915,1.61885,1.61915,446099999.0
2008-06-26 13:39:00,1.6192,1.61935,1.6191,1.6193,275999999.0
2008-06-26 13:40:00,1.6193,1.6193,1.6188,1.6188,175000000.0
2008-06-26 13:41:00,1.6188,1.61885,1.6185,1.6186,375400000.0
2008-06-26 13:42:00,1.6185,1.6188,1.6185,1.6186,520499998.0
2008-06-26 13:43:00,1.6186,1.6189,1.6186,1.6187,320900000.0
2008-06-26 13:44:00,1.6187,1.6187,1.6181,1.6182,424600000.0
2008-06-26 13:45:00,1.6182,1.6182,1.61795,1.618,371299999.0
2008-06-26 13:46:00,1.618,1.618,1.6177,1.6177,470100000.0
2008-06-26 13:47:00,1.61765,1.61765,1.6173,1.61735,440300000.0
2008-06-26 13:48:00,1.61735,1.6174,1.61695,1.6173,502400002.0
2008-06-26 13:49:00,1.6172,1.61775,1.61715,1.61755,456100000.0
2008-06-26 13:50:00,1.61755,1.6179,1.61755,1.6178,345700000.0
2008-06-26 13:51:00,1.6178,1.6179,1.6175,1.6175,303700000.0
2008-06-26 13:52:00,1.6175,1.61785,1.6175,1.61765,309900000.0
2008-06-26 13:53:00,1.61765,1.6178,1.6176,1.6177,105000000.0
2008-06-26 13:54:00,1.6177,1.6178,1.61735,1.6174,274000000.0
2008-06-26 13:55:00,1.6174,1.6174,1.6172,1.6174,190500000.0
2008-06-26 13:56:00,1.6174,1.6179,1.6174,1.6179,292800000.0
2008-06-26 13:57:00,1.6179,1.61795,1.61775,1.61775,334700001.0
2008-06-26 13:58:00,1.61775,1.6179,1.61775,1.61785,454700000.0
2008-06-26 13:59:00,1.61785,1.6181,1.61785,1.6181,341999999.0
2008-06-26 14:00:00,1.6181,1.6181,1.6175,1.6176,323000000.0
2008-06-26 14:01:00,1.6176,1.6178,1.61735,1.6176,352800000.0
2008-06-26 14:02:00,1.6176,1.6179,1.61745,1.6177,193800000.0
2008-06-26 14:03:00,1.6177,1.6184,1.6177,1.61835,272300000.0
2008-06-26 14:04:00,1.61835,1.6185,1.618,1.618,225400000.0
2008-06-26 14:05:00,1.61805,1.6181,1.618,1.6181,44000000.0
2008-06-26 14:06:00,1.6181,1.6183,1.6181,1.6182,238700000.0
2008-06-26 14:07:00,1.6182,1.6183,1.61815,1.6183,201300000.0
2008-06-26 14:08:00,1.6184,1.6184,1.61815,1.6182,241600000.0
2008-06-26 14:09:00,1.61825,1.6183,1.61815,1.6182,259599993.0
2008-06-26 14:10:00,1.6182,1.6184,1.618,1.618,176700000.0
2008-06-26 14:11:00,1.618,1.6181,1.6177,1.6178,195900000.0
2008-06-26 14:12:00,1.61785,1.618,1.6178,1.618,247500000.0
2008-06-26 14:13:00,1.618,1.6181,1.6179,1.618,207400000.0
2008-06-26 14:14:00,1.61795,1.61835,1.6179,1.6182,169000000.0
2008-06-26 14:15:00,1.6182,1.6182,1.618,1.618,95100000.0
2008-06-26 14:16:00,1.618,1.618,1.61795,1.618,115300000.0
2008-06-26 14:17:00,1.618,1.618,1.6176,1.6177,137000000.0
2008-06-26 14:18:00,1.6177,1.6177,1.6175,1.6177,281100000.0
2008-06-26 14:19:00,1.6177,1.6177,1.6175,1.6175,244800000.0
2008-06-26 14:20:00,1.61755,1.6176,1.6174,1.61755,240400000.0
2008-06-26 14:21:00,1.61755,1.61755,1.61745,1.6175,151700000.0
2008-06-26 14:22:00,1.6175,1.61755,1.61725,1.6175,171100000.0
2008-06-26 14:23:00,1.6175,1.6176,1.6174,1.61755,308000000.0
2008-06-26 14:24:00,1.6175,1.6178,1.6174,1.61745,356700000.0
2008-06-26 14:25:00,1.61745,1.6179,1.6174,1.6177,286900001.0
2008-06-26 14:26:00,1.61765,1.6177,1.6174,1.61745,184900000.0
2008-06-26 14:27:00,1.61745,1.6176,1.6174,1.6174,150600000.0
2008-06-26 14:28:00,1.61735,1.6175,1.6173,1.61735,213600000.0
2008-06-26 14:29:00,1.6174,1.6177,1.6171,1.6172,787499998.0
2008-06-26 14:30:00,1.6172,1.6177,1.6171,1.61715,748099993.0
2008-06-26 14:31:00,1.61715,1.6179,1.61715,1.61765,382800000.0
2008-06-26 14:32:00,1.61755,1.6177,1.61755,1.6177,223900000.0
2008-06-26 14:33:00,1.6177,1.6177,1.61755,1.6176,134500000.0
2008-06-26 14:34:00,1.6176,1.6177,1.6171,1.61735,250700000.0
2008-06-26 14:35:00,1.61735,1.61735,1.61705,1.6171,472800000.0
2008-06-26 14:36:00,1.6171,1.61745,1.617,1.61745,388700000.0
2008-06-26 14:37:00,1.6174,1.61785,1.6174,1.6178,434800000.0
2008-06-26 14:38:00,1.6178,1.6183,1.61775,1.6181,631700000.0
2008-06-26 14:39:00,1.6181,1.6188,1.6181,1.6181,333300000.0
2008-06-26 14:40:00,1.6182,1.6189,1.61805,1.6187,266900000.0
2008-06-26 14:41:00,1.61875,1.6197,1.6185,1.6192,571900000.0
2008-06-26 14:42:00,1.6192,1.6197,1.6191,1.6191,443700000.0
2008-06-26 14:43:00,1.6191,1.6193,1.6191,1.6192,763099998.0
2008-06-26 14:44:00,1.6192,1.6195,1.6191,1.6194,480700001.0
2008-06-26 14:45:00,1.6194,1.6196,1.6191,1.6191,754899999.0
2008-06-26 14:46:00,1.619,1.6195,1.6189,1.61935,640999999.0
2008-06-26 14:47:00,1.61935,1.6194,1.6189,1.6189,286800000.0
2008-06-26 14:48:00,1.6189,1.6192,1.6188,1.6191,603100000.0
2008-06-26 14:49:00,1.6191,1.6194,1.619,1.6193,354900000.0
2008-06-26 14:50:00,1.6193,1.6194,1.6191,1.6192,309100000.0
2008-06-26 14:51:00,1.6192,1.6196,1.6191,1.6196,332600000.0
2008-06-26 14:52:00,1.6196,1.6196,1.6194,1.6194,190900000.0
2008-06-26 14:53:00,1.6194,1.6195,1.619,1.6192,333500000.0
2008-06-26 14:54:00,1.6191,1.6192,1.6191,1.6191,334900000.0
2008-06-26 14:55:00,1.6191,1.6191,1.61885,1.619,180400000.0
2008-06-26 14:56:00,1.619,1.619,1.6187,1.6188,228500000.0
2008-06-26 14:57:00,1.6188,1.6188,1.6185,1.6188,335100000.0
2008-06-26 14:58:00,1.6188,1.6191,1.61875,1.61875,219700000.0
2008-06-26 14:59:00,1.61875,1.6195,1.6186,1.6195,378400000.0
2008-06-26 15:00:00,1.6195,1.6195,1.6192,1.6192,197500000.0
2008-06-26 15:01:00,1.6192,1.6193,1.61885,1.6192,476400000.0
2008-06-26 15:02:00,1.6192,1.61965,1.61905,1.6191,368400000.0
2008-06-26 15:03:00,1.6191,1.6192,1.61885,1.6189,508900000.0
2008-06-26 15:04:00,1.6188,1.6191,1.61875,1.61875,428500000.0
2008-06-26 15:05:00,1.61875,1.619,1.6187,1.6188,317200000.0
2008-06-26 15:06:00,1.6188,1.61885,1.6187,1.6187,339800000.0
2008-06-26 15:07:00,1.6187,1.619,1.61865,1.6189,276900000.0
2008-06-26 15:08:00,1.6189,1.619,1.6187,1.619,230800000.0
2008-06-26 15:09:00,1.619,1.619,1.6188,1.6188,85100000.0
2008-06-26 15:10:00,1.6188,1.6189,1.6186,1.6187,224800000.0
2008-06-26 15:11:00,1.6187,1.6188,1.6186,1.61875,255100000.0
2008-06-26 15:12:00,1.61875,1.6188,1.6187,1.6187,288700000.0
2008-06-26 15:13:00,1.6187,1.6187,1.6187,1.6187,197900000.0
2008-06-26 15:14:00,1.6187,1.6187,1.61865,1.6187,24700000.0
2008-06-26 15:15:00,1.6187,1.6187,1.6186,1.6187,165200000.0
2008-06-26 15:16:00,1.6187,1.6187,1.6186,1.6186,198200000.0
2008-06-26 15:17:00,1.6186,1.6186,1.6183,1.6186,342900002.0
2008-06-26 15:18:00,1.6186,1.6186,1.6185,1.6185,189800000.0
2008-06-26 15:19:00,1.6185,1.6186,1.6185,1.6185,100000000.0
2008-06-26 15:20:00,1.6185,1.6186,1.6185,1.6186,118900000.0
2008-06-26 15:21:00,1.6186,1.6188,1.6186,1.6187,139700000.0
2008-06-26 15:22:00,1.6187,1.6188,1.6186,1.6188,175200000.0
2008-06-26 15:23:00,1.6188,1.6189,1.61875,1.6188,263700000.0
2008-06-26 15:24:00,1.6188,1.6189,1.6187,1.6188,203800000.0
2008-06-26 15:25:00,1.6188,1.619,1.6188,1.6189,156900000.0
2008-06-26 15:26:00,1.6189,1.61895,1.6188,1.6189,159400000.0
2008-06-26 15:27:00,1.6188,1.6192,1.6188,1.6192,270600000.0
2008-06-26 15:28:00,1.61915,1.6192,1.6189,1.619,178800000.0
2008-06-26 15:29:00,1.619,1.61905,1.6189,1.6189,149300000.0
2008-06-26 15:30:00,1.6189,1.61905,1.6187,1.6187,445800000.0
2008-06-26 15:31:00,1.6187,1.61875,1.61835,1.6184,390900000.0
2008-06-26 15:32:00,1.6184,1.6184,1.6182,1.6182,335300000.0
2008-06-26 15:33:00,1.6182,1.61875,1.61815,1.61865,219300000.0
2008-06-26 15:34:00,1.6187,1.6187,1.61835,1.6185,557300002.0
2008-06-26 15:35:00,1.6185,1.6185,1.6183,1.6183,165100000.0
2008-06-26 15:36:00,1.6183,1.6185,1.6183,1.61845,310700000.0
2008-06-26 15:37:00,1.6184,1.6186,1.6184,1.6185,223900000.0
2008-06-26 15:38:00,1.6185,1.6187,1.61845,1.6186,290500000.0
2008-06-26 15:39:00,1.6186,1.6189,1.6186,1.61885,281100000.0
2008-06-26 15:40:00,1.61885,1.61915,1.61885,1.619,201199999.0
2008-06-26 15:41:00,1.619,1.6192,1.6189,1.6191,282600000.0
2008-06-26 15:42:00,1.61915,1.6196,1.619,1.6195,234200000.0
2008-06-26 15:43:00,1.6195,1.6197,1.6193,1.6196,261600000.0
2008-06-26 15:44:00,1.6196,1.6197,1.6194,1.6196,268400000.0
2008-06-26 15:45:00,1.6196,1.6198,1.6196,1.6197,231700000.0
2008-06-26 15:46:00,1.6197,1.6198,1.6195,1.6197,218400000.0
2008-06-26 15:47:00,1.61965,1.6197,1.6193,1.6193,220800000.0
2008-06-26 15:48:00,1.6193,1.6196,1.6192,1.6195,113700000.0
2008-06-26 15:49:00,1.6195,1.6195,1.61925,1.6193,169000000.0
2008-06-26 15:50:00,1.6193,1.6195,1.6191,1.6192,186400000.0
2008-06-26 15:51:00,1.6192,1.6193,1.6191,1.6191,262100000.0
2008-06-26 15:52:00,1.6191,1.6192,1.619,1.6192,221200000.0
2008-06-26 15:53:00,1.6192,1.6193,1.619,1.6192,237599999.0
2008-06-26 15:54:00,1.61925,1.6194,1.61915,1.6193,186000000.0
2008-06-26 15:55:00,1.61935,1.61955,1.61915,1.61935,289100000.0
2008-06-26 15:56:00,1.6193,1.6194,1.61915,1.6194,94100000.0
2008-06-26 15:57:00,1.6194,1.6195,1.61915,1.6193,95300000.0
2008-06-26 15:58:00,1.6193,1.6193,1.61915,1.6192,69800000.0
2008-06-26 15:59:00,1.6192,1.61925,1.619,1.6191,121300000.0
2008-06-26 16:00:00,1.61915,1.6197,1.6191,1.6195,389100000.0
2008-06-26 16:01:00,1.6195,1.6195,1.6193,1.6193,173100000.0
2008-06-26 16:02:00,1.6193,1.6193,1.6191,1.6193,192200000.0
2008-06-26 16:03:00,1.6193,1.6193,1.6191,1.6191,119300000.0
2008-06-26 16:04:00,1.6191,1.6191,1.61865,1.6188,273400000.0
2008-06-26 16:05:00,1.6188,1.6189,1.6187,1.6188,303999998.0
2008-06-26 16:06:00,1.6188,1.61915,1.6187,1.6189,488100000.0
2008-06-26 16:07:00,1.6189,1.6192,1.6188,1.6188,230800000.0
2008-06-26 16:08:00,1.6188,1.61885,1.6184,1.6185,352800000.0
2008-06-26 16:09:00,1.61855,1.6186,1.6184,1.6185,391100000.0
2008-06-26 16:10:00,1.6185,1.6185,1.618,1.6182,565800000.0
2008-06-26 16:11:00,1.6182,1.6183,1.6179,1.6181,411299999.0
2008-06-26 16:12:00,1.6181,1.6183,1.618,1.6181,335600000.0
2008-06-26 16:13:00,1.6181,1.6184,1.6181,1.6182,260400000.0
2008-06-26 16:14:00,1.6182,1.6183,1.6181,1.6181,467400000.0
2008-06-26 16:15:00,1.6181,1.6181,1.6179,1.618,795499991.0
2008-06-26 16:16:00,1.618,1.618,1.6178,1.61795,380300000.0
2008-06-26 16:17:00,1.61795,1.6181,1.6179,1.6179,512900000.0
2008-06-26 16:18:00,1.61795,1.61815,1.6179,1.618,372300000.0
2008-06-26 16:19:00,1.618,1.6182,1.6179,1.6181,410300000.0
2008-06-26 16:20:00,1.6181,1.6183,1.618,1.6181,531000000.0
2008-06-26 16:21:00,1.61815,1.61815,1.6179,1.61815,554500000.0
2008-06-26 16:22:00,1.6181,1.6182,1.618,1.6181,388400000.0
2008-06-26 16:23:00,1.6181,1.6181,1.6179,1.618,635800000.0
2008-06-26 16:24:00,1.618,1.6181,1.6179,1.618,360500000.0
2008-06-26 16:25:00,1.618,1.618,1.6178,1.6178,277800000.0
2008-06-26 16:26:00,1.6178,1.6181,1.6178,1.6181,487400000.0
2008-06-26 16:27:00,1.6182,1.6182,1.61795,1.6182,306500000.0
2008-06-26 16:28:00,1.6182,1.6183,1.618,1.6181,383600000.0
2008-06-26 16:29:00,1.6181,1.6182,1.6179,1.6179,314700000.0
2008-06-26 16:30:00,1.6179,1.6183,1.6179,1.6183,344800000.0
2008-06-26 16:31:00,1.6183,1.6183,1.618,1.6181,146500000.0
2008-06-26 16:32:00,1.6181,1.6183,1.618,1.6182,187900000.0
2008-06-26 16:33:00,1.6182,1.6182,1.6181,1.6182,88200000.0
2008-06-26 16:34:00,1.6182,1.6182,1.618,1.618,257100000.0
2008-06-26 16:35:00,1.6181,1.6182,1.6178,1.618,156800000.0
2008-06-26 16:36:00,1.618,1.6181,1.6177,1.6178,230400000.0
2008-06-26 16:37:00,1.6178,1.6181,1.6178,1.6181,265300000.0
2008-06-26 16:38:00,1.6181,1.6181,1.6179,1.618,271900000.0
2008-06-26 16:39:00,1.618,1.6181,1.6179,1.618,261700000.0
2008-06-26 16:40:00,1.61805,1.61805,1.61775,1.6178,345900002.0
2008-06-26 16:41:00,1.6178,1.61785,1.6175,1.6175,270500000.0
2008-06-26 16:42:00,1.6175,1.6177,1.6175,1.6176,119800000.0
2008-06-26 16:43:00,1.6176,1.6177,1.6175,1.6176,102200000.0
2008-06-26 16:44:00,1.6176,1.6177,1.6176,1.6176,96900000.0
2008-06-26 16:45:00,1.6176,1.6176,1.6175,1.6175,157800000.0
2008-06-26 16:46:00,1.6175,1.6176,1.61725,1.6174,378900000.0
2008-06-26 16:47:00,1.6174,1.6176,1.61735,1.61755,409400004.0
2008-06-26 16:48:00,1.61755,1.61775,1.6174,1.61755,824900001.0
2008-06-26 16:49:00,1.61755,1.6176,1.6173,1.61745,624900000.0
2008-06-26 16:50:00,1.61745,1.61775,1.61735,1.61745,704499995.0
2008-06-26 16:51:00,1.6174,1.6176,1.61735,1.61735,371200000.0
2008-06-26 16:52:00,1.61735,1.6175,1.61735,1.6174,233100000.0
2008-06-26 16:53:00,1.6174,1.6174,1.6172,1.6172,138300000.0
2008-06-26 16:54:00,1.6172,1.6173,1.6172,1.6172,128200000.0
2008-06-26 16:55:00,1.6172,1.6172,1.617,1.6171,128000000.0
2008-06-26 16:56:00,1.6171,1.6173,1.617,1.6171,84900000.0
2008-06-26 16:57:00,1.6171,1.61715,1.617,1.6171,197700000.0
2008-06-26 16:58:00,1.6171,1.6171,1.6166,1.6167,629199999.0
2008-06-26 16:59:00,1.61665,1.6173,1.61665,1.61695,516700000.0
2008-06-26 17:00:00,1.617,1.6171,1.61675,1.6171,540400001.0
2008-06-26 17:01:00,1.6171,1.6173,1.6169,1.6172,377500000.0
2008-06-26 17:02:00,1.6172,1.6173,1.61705,1.6172,281400000.0
2008-06-26 17:03:00,1.6172,1.6175,1.6172,1.6174,260600000.0
2008-06-26 17:04:00,1.6174,1.6175,1.6172,1.6174,212000000.0
2008-06-26 17:05:00,1.6174,1.6175,1.61735,1.6175,211200000.0
2008-06-26 17:06:00,1.6175,1.6176,1.61735,1.6175,336000000.0
2008-06-26 17:07:00,1.6175,1.6176,1.6173,1.6176,286900000.0
2008-06-26 17:08:00,1.6176,1.6177,1.61745,1.6176,345900000.0
2008-06-26 17:09:00,1.6177,1.6179,1.61755,1.6178,505000000.0
2008-06-26 17:10:00,1.6178,1.6181,1.6178,1.6179,562800000.0
2008-06-26 17:11:00,1.618,1.618,1.6178,1.6179,213700000.0
2008-06-26 17:12:00,1.6179,1.6179,1.6177,1.6177,536900000.0
2008-06-26 17:13:00,1.61765,1.6179,1.61765,1.6179,397800000.0
2008-06-26 17:14:00,1.6178,1.61805,1.61775,1.618,297500000.0
2008-06-26 17:15:00,1.618,1.6181,1.6179,1.6179,440800000.0
2008-06-26 17:16:00,1.61795,1.618,1.6178,1.6179,301000000.0
2008-06-26 17:17:00,1.6179,1.6179,1.6178,1.6178,165600000.0
2008-06-26 17:18:00,1.6178,1.618,1.61775,1.6178,147800000.0
2008-06-26 17:19:00,1.6178,1.6179,1.6176,1.61765,200200001.0
2008-06-26 17:20:00,1.6176,1.61805,1.61755,1.618,301600000.0
2008-06-26 17:21:00,1.618,1.618,1.61765,1.6178,297400000.0
2008-06-26 17:22:00,1.6178,1.6179,1.6175,1.6176,425900000.0
2008-06-26 17:23:00,1.6175,1.61755,1.61715,1.6173,388000000.0
2008-06-26 17:24:00,1.6173,1.6175,1.6169,1.6172,341100000.0
2008-06-26 17:25:00,1.6172,1.6172,1.61705,1.6171,232600000.0
2008-06-26 17:26:00,1.6171,1.61715,1.6168,1.6168,124800000.0
2008-06-26 17:27:00,1.6168,1.6168,1.6166,1.6167,203900000.0
2008-06-26 17:28:00,1.61675,1.6168,1.6166,1.6166,221300000.0
2008-06-26 17:29:00,1.6166,1.6167,1.6166,1.6167,267800000.0
2008-06-26 17:30:00,1.6167,1.6167,1.6165,1.6165,182400000.0
2008-06-26 17:31:00,1.6165,1.6167,1.6165,1.6166,233700000.0
2008-06-26 17:32:00,1.6166,1.6166,1.6165,1.6165,300900000.0
2008-06-26 17:33:00,1.6165,1.6168,1.6162,1.6167,224700000.0
2008-06-26 17:34:00,1.6167,1.6168,1.6164,1.61645,306500000.0
2008-06-26 17:35:00,1.6165,1.6167,1.61635,1.6166,350700000.0
2008-06-26 17:36:00,1.6166,1.61665,1.6163,1.6164,456399999.0
2008-06-26 17:37:00,1.6164,1.6166,1.61635,1.6165,57900000.0
2008-06-26 17:38:00,1.6165,1.6165,1.6163,1.6163,371900000.0
2008-06-26 17:39:00,1.6163,1.6164,1.6161,1.61625,522500000.0
2008-06-26 17:40:00,1.61625,1.6164,1.6162,1.6162,200300000.0
2008-06-26 17:41:00,1.6162,1.6165,1.6162,1.6162,332700000.0
2008-06-26 17:42:00,1.6163,1.6163,1.6161,1.6162,342900000.0
2008-06-26 17:43:00,1.6162,1.6162,1.616,1.6161,517000000.0
2008-06-26 17:44:00,1.6161,1.6163,1.616,1.6162,321900000.0
2008-06-26 17:45:00,1.6162,1.61635,1.6161,1.6162,308199999.0
2008-06-26 17:46:00,1.61625,1.6165,1.61615,1.6163,347900002.0
2008-06-26 17:47:00,1.6163,1.6168,1.6163,1.61665,336000000.0
2008-06-26 17:48:00,1.6167,1.6172,1.6167,1.61715,331200000.0
2008-06-26 17:49:00,1.6171,1.6174,1.61695,1.61705,262599998.0
2008-06-26 17:50:00,1.6171,1.61715,1.6169,1.61705,121300001.0
2008-06-26 17:51:00,1.61705,1.6173,1.61705,1.61715,133000000.0
2008-06-26 17:52:00,1.6172,1.6172,1.6171,1.61715,76600000.0
2008-06-26 17:53:00,1.61715,1.61725,1.6171,1.61715,109900000.0
2008-06-26 17:54:00,1.61715,1.6176,1.61715,1.61745,140099999.0
2008-06-26 17:55:00,1.61745,1.6178,1.61745,1.61745,213100000.0
2008-06-26 17:56:00,1.6174,1.6175,1.6173,1.6173,121100000.0
2008-06-26 17:57:00,1.6173,1.6174,1.6168,1.6168,462099999.0
2008-06-26 17:58:00,1.61685,1.61695,1.61675,1.6169,455100001.0
2008-06-26 17:59:00,1.6169,1.6169,1.6168,1.6169,310700000.0
2008-06-26 18:00:00,1.6169,1.6169,1.6167,1.6167,215100000.0
2008-06-26 18:01:00,1.6167,1.6168,1.6162,1.6162,470800002.0
2008-06-26 18:02:00,1.6162,1.61625,1.616,1.6161,432000001.0
2008-06-26 18:03:00,1.61605,1.6164,1.61605,1.61635,349399999.0
2008-06-26 18:04:00,1.61635,1.6164,1.6163,1.6163,56500000.0
2008-06-26 18:05:00,1.6163,1.6163,1.61625,1.6163,47100000.0
2008-06-26 18:06:00,1.6163,1.6163,1.6161,1.61615,50100000.0
2008-06-26 18:07:00,1.61615,1.6162,1.6159,1.616,79600000.0
2008-06-26 18:08:00,1.61595,1.6161,1.6158,1.61585,179400000.0
2008-06-26 18:09:00,1.61585,1.61585,1.6155,1.61555,78200000.0
2008-06-26 18:10:00,1.61555,1.61575,1.61555,1.61565,138600000.0
2008-06-26 18:11:00,1.61565,1.6157,1.61555,1.6156,82800000.0
2008-06-26 18:12:00,1.6156,1.6158,1.6154,1.6156,113700000.0
2008-06-26 18:13:00,1.6156,1.6156,1.61495,1.615,222599999.0
2008-06-26 18:14:00,1.615,1.61535,1.615,1.6152,174800000.0
2008-06-26 18:15:00,1.6152,1.61525,1.61515,1.6152,163600000.0
2008-06-26 18:16:00,1.6152,1.6154,1.61515,1.6154,165800000.0
2008-06-26 18:17:00,1.6154,1.6154,1.61495,1.615,117200000.0
2008-06-26 18:18:00,1.61495,1.61495,1.6141,1.6144,188500000.0
2008-06-26 18:19:00,1.6143,1.61445,1.61415,1.6142,291300000.0
2008-06-26 18:20:00,1.6142,1.61435,1.6141,1.6142,259100000.0
2008-06-26 18:21:00,1.6142,1.61425,1.614,1.6142,136400000.0
2008-06-26 18:22:00,1.6142,1.6142,1.61395,1.6141,244200000.0
2008-06-26 18:23:00,1.6141,1.6143,1.614,1.614,110800000.0
2008-06-26 18:24:00,1.614,1.6143,1.614,1.6141,112500000.0
2008-06-26 18:25:00,1.6141,1.6142,1.61405,1.6141,78100000.0
2008-06-26 18:26:00,1.6142,1.6142,1.61405,1.6141,96800000.0
2008-06-26 18:27:00,1.6141,1.61415,1.6141,1.61415,55700000.0
2008-06-26 18:28:00,1.6142,1.6143,1.61405,1.6141,91000000.0
2008-06-26 18:29:00,1.6141,1.6141,1.61375,1.6139,149400000.0
2008-06-26 18:30:00,1.6139,1.61425,1.6139,1.61425,40000000.0
2008-06-26 18:31:00,1.61425,1.6143,1.6138,1.61385,99400000.0
2008-06-26 18:32:00,1.61385,1.6142,1.61385,1.61405,94000001.0
2008-06-26 18:33:00,1.61415,1.61425,1.61385,1.6141,70500000.0
2008-06-26 18:34:00,1.61405,1.6141,1.61395,1.61405,37600000.0
2008-06-26 18:35:00,1.6141,1.61425,1.614,1.6141,43200000.0
2008-06-26 18:36:00,1.61405,1.61425,1.614,1.61405,121800000.0
2008-06-26 18:37:00,1.6141,1.6145,1.61405,1.6143,221500000.0
2008-06-26 18:38:00,1.61425,1.61465,1.6142,1.6146,166200000.0
2008-06-26 18:39:00,1.6146,1.6147,1.61445,1.6147,141900000.0
2008-06-26 18:40:00,1.6147,1.6147,1.61445,1.6146,97500000.0
2008-06-26 18:41:00,1.6146,1.6147,1.6144,1.6145,151600000.0
2008-06-26 18:42:00,1.6145,1.6148,1.61425,1.61465,91300000.0
2008-06-26 18:43:00,1.6147,1.6147,1.61435,1.6146,278900000.0
2008-06-26 18:44:00,1.6146,1.6148,1.6145,1.6147,142700000.0
2008-06-26 18:45:00,1.6147,1.6148,1.6143,1.6143,256900000.0
2008-06-26 18:46:00,1.6143,1.6147,1.6143,1.6147,161600000.0
2008-06-26 18:47:00,1.6147,1.6148,1.6143,1.61465,308500000.0
2008-06-26 18:48:00,1.6146,1.61475,1.6145,1.6147,215300000.0
2008-06-26 18:49:00,1.6148,1.6148,1.61455,1.6147,85500000.0
2008-06-26 18:50:00,1.6147,1.615,1.6146,1.6148,228300000.0
2008-06-26 18:51:00,1.6148,1.6151,1.6148,1.61505,125400000.0
2008-06-26 18:52:00,1.61495,1.61505,1.6147,1.61475,166400000.0
2008-06-26 18:53:00,1.61475,1.61485,1.6147,1.6148,113800000.0
2008-06-26 18:54:00,1.6148,1.61485,1.6147,1.6148,70000000.0
2008-06-26 18:55:00,1.6148,1.61485,1.6148,1.6148,36700000.0
2008-06-26 18:56:00,1.6148,1.6148,1.61475,1.6148,48500000.0
2008-06-26 18:57:00,1.6148,1.61485,1.6147,1.6148,129200000.0
2008-06-26 18:58:00,1.61475,1.6149,1.6147,1.6149,79600000.0
2008-06-26 18:59:00,1.61495,1.61505,1.6149,1.61495,107500000.0
2008-06-26 19:00:00,1.615,1.61505,1.61475,1.61475,135700000.0
2008-06-26 19:01:00,1.61475,1.6148,1.6146,1.61475,86800000.0
2008-06-26 19:02:00,1.61475,1.6148,1.6146,1.6148,132000000.0
2008-06-26 19:03:00,1.6147,1.6147,1.61455,1.6146,153600000.0
2008-06-26 19:04:00,1.6146,1.6147,1.6146,1.6146,145000000.0
2008-06-26 19:05:00,1.6146,1.61465,1.6146,1.61465,117700000.0
2008-06-26 19:06:00,1.6146,1.6148,1.6146,1.61475,108800000.0
2008-06-26 19:07:00,1.6148,1.61485,1.61465,1.61465,91500000.0
2008-06-26 19:08:00,1.61465,1.61465,1.61465,1.61465,23800000.0
2008-06-26 19:09:00,1.61465,1.6147,1.61465,1.6147,19500000.0
2008-06-26 19:10:00,1.6147,1.6147,1.6147,1.6147,22700000.0
2008-06-26 19:11:00,1.6147,1.6147,1.6147,1.6147,11800000.0
2008-06-26 19:12:00,1.6147,1.61475,1.6146,1.6147,74900000.0
2008-06-26 19:13:00,1.6147,1.6147,1.61465,1.6147,39100000.0
2008-06-26 19:14:00,1.6147,1.61475,1.6147,1.61475,26500000.0
2008-06-26 19:15:00,1.61475,1.6149,1.61465,1.6147,140300000.0
2008-06-26 19:16:00,1.6147,1.6147,1.6147,1.6147,50900000.0
2008-06-26 19:17:00,1.6147,1.6147,1.61445,1.6145,173100000.0
2008-06-26 19:18:00,1.6145,1.6145,1.61435,1.61435,143100000.0
2008-06-26 19:19:00,1.61435,1.61455,1.61405,1.61425,141200000.0
2008-06-26 19:20:00,1.61425,1.61435,1.61415,1.6143,204200000.0
2008-06-26 19:21:00,1.6143,1.6144,1.6142,1.61425,615500000.0
2008-06-26 19:22:00,1.61425,1.61435,1.61425,1.61435,50000000.0
2008-06-26 19:23:00,1.61435,1.61435,1.61435,1.61435,10600000.0
2008-06-26 19:24:00,1.61435,1.61435,1.61425,1.61425,35800000.0
2008-06-26 19:25:00,1.61425,1.61425,1.6141,1.6141,90499999.0
2008-06-26 19:26:00,1.6141,1.6142,1.6139,1.614,243100000.0
2008-06-26 19:27:00,1.614,1.61415,1.61395,1.614,203500000.0
2008-06-26 19:28:00,1.614,1.6141,1.6139,1.6141,218000000.0
2008-06-26 19:29:00,1.61415,1.6142,1.6141,1.61415,100699998.0
2008-06-26 19:30:00,1.61415,1.6142,1.61415,1.6142,80800000.0
2008-06-26 19:31:00,1.6142,1.61435,1.6142,1.61425,122700000.0
2008-06-26 19:32:00,1.61425,1.6144,1.6141,1.61435,129100000.0
2008-06-26 19:33:00,1.6144,1.6144,1.6142,1.6144,160200002.0
2008-06-26 19:34:00,1.6144,1.6144,1.61425,1.61425,117000000.0
2008-06-26 19:35:00,1.61425,1.61425,1.6142,1.61425,97700000.0
2008-06-26 19:36:00,1.6143,1.6143,1.61425,1.61425,38100000.0
2008-06-26 19:37:00,1.6143,1.6143,1.6143,1.6143,34000000.0
2008-06-26 19:38:00,1.6143,1.61435,1.6143,1.61435,69500000.0
2008-06-26 19:39:00,1.61435,1.6144,1.6143,1.6144,99600000.0
2008-06-26 19:40:00,1.6144,1.6145,1.6144,1.6144,61200000.0
2008-06-26 19:41:00,1.6144,1.6144,1.6143,1.61435,50200000.0
2008-06-26 19:42:00,1.6144,1.6144,1.6143,1.6143,52700000.0
2008-06-26 19:43:00,1.6143,1.6143,1.61395,1.61395,34100000.0
2008-06-26 19:44:00,1.6139,1.614,1.6139,1.6139,86600000.0
2008-06-26 19:45:00,1.6139,1.614,1.6139,1.614,53000000.0
2008-06-26 19:46:00,1.6141,1.6142,1.614,1.6142,29800000.0
2008-06-26 19:47:00,1.6142,1.61425,1.6142,1.61425,23000000.0
2008-06-26 19:48:00,1.61425,1.61435,1.61425,1.6143,58100000.0
2008-06-26 19:49:00,1.6143,1.61445,1.6143,1.61435,58100000.0
2008-06-26 19:50:00,1.61435,1.61445,1.61435,1.6144,13700000.0
2008-06-26 19:51:00,1.6144,1.61445,1.6144,1.6144,49000000.0
2008-06-26 19:52:00,1.61445,1.61465,1.61445,1.61465,130700000.0
2008-06-26 19:53:00,1.61465,1.6147,1.61415,1.61415,158500000.0
2008-06-26 19:54:00,1.61415,1.61415,1.6138,1.61385,124600000.0
2008-06-26 19:55:00,1.61385,1.61395,1.61375,1.6139,100700000.0
2008-06-26 19:56:00,1.61385,1.61395,1.6136,1.6136,194200000.0
2008-06-26 19:57:00,1.6136,1.6137,1.6134,1.6135,191400000.0
2008-06-26 19:58:00,1.6136,1.6136,1.61345,1.61355,181700000.0
2008-06-26 19:59:00,1.61355,1.6136,1.61355,1.6136,12300000.0
2008-06-26 20:00:00,1.6136,1.6136,1.61355,1.6136,20900000.0
2008-06-26 20:01:00,1.6136,1.6137,1.61355,1.6136,68600000.0
2008-06-26 20:02:00,1.6136,1.61365,1.6135,1.61365,127200000.0
2008-06-26 20:03:00,1.6137,1.6138,1.61365,1.6138,96000000.0
2008-06-26 20:04:00,1.6139,1.6141,1.6139,1.614,119900000.0
2008-06-26 20:05:00,1.614,1.6141,1.61375,1.61385,97900000.0
2008-06-26 20:06:00,1.61385,1.6141,1.6138,1.61385,147800000.0
2008-06-26 20:07:00,1.6138,1.61395,1.61375,1.6139,81200000.0
2008-06-26 20:08:00,1.6139,1.6143,1.6139,1.6139,132200001.0
2008-06-26 20:09:00,1.6139,1.61395,1.61385,1.6139,90000000.0
2008-06-26 20:10:00,1.6139,1.6141,1.6138,1.6139,103800000.0
2008-06-26 20:11:00,1.61395,1.6142,1.61395,1.6141,75500000.0
2008-06-26 20:12:00,1.6141,1.61425,1.61405,1.61415,251100000.0
2008-06-26 20:13:00,1.6142,1.6143,1.6136,1.6137,381400000.0
2008-06-26 20:14:00,1.6137,1.6142,1.6137,1.6139,305400000.0
2008-06-26 20:15:00,1.6139,1.6142,1.61385,1.61385,345400000.0
2008-06-26 20:16:00,1.6139,1.6141,1.6137,1.61395,215000000.0
2008-06-26 20:17:00,1.614,1.6142,1.61385,1.614,180200000.0
2008-06-26 20:18:00,1.614,1.6143,1.6139,1.614,163700000.0
2008-06-26 20:19:00,1.614,1.61405,1.6137,1.61375,110700000.0
2008-06-26 20:20:00,1.61375,1.6138,1.6134,1.6134,250900000.0
2008-06-26 20:21:00,1.6134,1.61355,1.6131,1.61325,198700000.0
2008-06-26 20:22:00,1.61325,1.6134,1.61295,1.61295,165300000.0
2008-06-26 20:23:00,1.61295,1.613,1.6122,1.6122,323000000.0
2008-06-26 20:24:00,1.6122,1.6124,1.6118,1.6121,153300000.0
2008-06-26 20:25:00,1.6121,1.6121,1.6116,1.6116,185200000.0
2008-06-26 20:26:00,1.6116,1.6119,1.61155,1.61155,126100000.0
2008-06-26 20:27:00,1.61155,1.61155,1.611,1.6113,272200000.0
2008-06-26 20:28:00,1.6113,1.6114,1.61115,1.6113,116800000.0
2008-06-26 20:29:00,1.61125,1.6115,1.6111,1.6115,111400000.0
2008-06-26 20:30:00,1.6114,1.6115,1.61095,1.611,289500000.0
2008-06-26 20:31:00,1.611,1.61115,1.61095,1.611,99800000.0
2008-06-26 20:32:00,1.611,1.6113,1.611,1.6112,181600000.0
2008-06-26 20:33:00,1.6112,1.61125,1.611,1.61115,190200000.0
2008-06-26 20:34:00,1.61115,1.6114,1.61105,1.6111,89500000.0
2008-06-26 20:35:00,1.6111,1.61115,1.6111,1.6111,108000000.0
2008-06-26 20:36:00,1.61115,1.6112,1.6111,1.61115,82700000.0
2008-06-26 20:37:00,1.6112,1.6116,1.6112,1.6112,178700000.0
2008-06-26 20:38:00,1.61125,1.61135,1.611,1.6111,146500000.0
2008-06-26 20:39:00,1.6111,1.61115,1.6109,1.611,151400000.0
2008-06-26 20:40:00,1.611,1.6112,1.61095,1.6112,143600000.0
2008-06-26 20:41:00,1.6112,1.61135,1.61105,1.61125,282400000.0
2008-06-26 20:42:00,1.61125,1.61135,1.61115,1.6113,117700000.0
2008-06-26 20:43:00,1.6113,1.61145,1.6112,1.6113,59800000.0
2008-06-26 20:44:00,1.6113,1.61155,1.61125,1.6115,118500000.0
2008-06-26 20:45:00,1.6115,1.61155,1.61125,1.61135,102900000.0
2008-06-26 20:46:00,1.61135,1.6115,1.61125,1.61145,256700000.0
2008-06-26 20:47:00,1.61145,1.61145,1.61125,1.61135,124700000.0
2008-06-26 20:48:00,1.61135,1.61135,1.6111,1.6112,108200000.0
2008-06-26 20:49:00,1.6112,1.6115,1.6112,1.61145,222800000.0
2008-06-26 20:50:00,1.61145,1.6115,1.61125,1.6114,129500000.0
2008-06-26 20:51:00,1.6113,1.6115,1.6112,1.61135,388400000.0
2008-06-26 20:52:00,1.6114,1.61145,1.6112,1.61135,255300000.0
2008-06-26 20:53:00,1.6114,1.6115,1.6112,1.6115,104000000.0
2008-06-26 20:54:00,1.6115,1.6115,1.6115,1.6115,158300000.0
2008-06-26 20:55:00,1.6115,1.6116,1.6115,1.6116,160900000.0
2008-06-26 20:56:00,1.6116,1.6121,1.6116,1.6119,443300000.0
2008-06-26 20:57:00,1.6119,1.61195,1.61165,1.6118,120400000.0
2008-06-26 20:58:00,1.61185,1.6119,1.6118,1.6119,87900000.0
2008-06-26 20:59:00,1.6119,1.6123,1.61185,1.6121,213300000.0
2008-06-26 21:00:00,1.61205,1.6123,1.612,1.61215,399100000.0
2008-06-26 21:01:00,1.6122,1.6122,1.6119,1.6119,84000000.0
2008-06-26 21:02:00,1.6119,1.61225,1.6119,1.61225,155000000.0
2008-06-26 21:03:00,1.61225,1.6128,1.6122,1.6127,249300000.0
2008-06-26 21:04:00,1.61275,1.6128,1.61235,1.6124,150500000.0
2008-06-26 21:05:00,1.6124,1.6125,1.6123,1.61245,26800000.0
2008-06-26 21:06:00,1.61245,1.6127,1.6124,1.6124,174500000.0
2008-06-26 21:07:00,1.6124,1.6125,1.6115,1.61155,185500000.0
2008-06-26 21:08:00,1.61155,1.61175,1.61155,1.6116,330000000.0
2008-06-26 21:09:00,1.61165,1.61165,1.6116,1.6116,45200000.0
2008-06-26 21:10:00,1.61155,1.6116,1.61145,1.61155,71700000.0
2008-06-26 21:11:00,1.61165,1.6118,1.61145,1.61145,60800000.0
2008-06-26 21:12:00,1.61155,1.6116,1.61115,1.6113,95600000.0
2008-06-26 21:13:00,1.6113,1.61135,1.6112,1.61135,65000000.0
2008-06-26 21:14:00,1.61135,1.61155,1.61135,1.6114,40300000.0
2008-06-26 21:15:00,1.6114,1.6115,1.6114,1.6115,28300000.0
2008-06-26 21:16:00,1.6115,1.612,1.61145,1.61175,134500000.0
2008-06-26 21:17:00,1.61175,1.61185,1.61145,1.61155,244600000.0
2008-06-26 21:18:00,1.61145,1.61155,1.61145,1.61145,124100000.0
2008-06-26 21:19:00,1.61145,1.61155,1.6113,1.6114,109600000.0
2008-06-26 21:20:00,1.61135,1.6114,1.6112,1.6112,63000000.0
2008-06-26 21:21:00,1.6112,1.6114,1.6111,1.6112,128100000.0
2008-06-26 21:22:00,1.6112,1.61145,1.6112,1.6113,145700000.0
2008-06-26 21:23:00,1.6113,1.61195,1.6113,1.61175,237600000.0
2008-06-26 21:24:00,1.61175,1.61175,1.61135,1.6115,203500000.0
2008-06-26 21:25:00,1.6115,1.61155,1.6114,1.6114,260100000.0
2008-06-26 21:26:00,1.6114,1.6116,1.6114,1.6115,199500000.0
2008-06-26 21:27:00,1.6115,1.61165,1.6114,1.61155,101000000.0
2008-06-26 21:28:00,1.61155,1.6116,1.6114,1.6114,70000000.0
2008-06-26 21:29:00,1.6114,1.61145,1.6112,1.6112,92500000.0
2008-06-26 21:30:00,1.6114,1.6114,1.6112,1.6113,106000000.0
2008-06-26 21:31:00,1.6113,1.61135,1.6113,1.6113,63600000.0
2008-06-26 21:32:00,1.6113,1.6116,1.6112,1.6112,138100000.0
2008-06-26 21:33:00,1.6112,1.61125,1.6112,1.61125,27800000.0
2008-06-26 21:34:00,1.6113,1.6114,1.6113,1.61135,104200000.0
2008-06-26 21:35:00,1.6114,1.6114,1.6114,1.6114,3500000.0
2008-06-26 21:36:00,1.6114,1.6114,1.6114,1.6114,7000000.0
2008-06-26 21:37:00,1.6114,1.6115,1.6114,1.61145,30000000.0
2008-06-26 21:38:00,1.61145,1.61205,1.61145,1.6119,145600000.0
2008-06-26 21:39:00,1.6119,1.6119,1.6117,1.61175,135700000.0
2008-06-26 21:40:00,1.6118,1.61185,1.61165,1.61165,149800000.0
2008-06-26 21:41:00,1.61165,1.61165,1.61155,1.61165,63200000.0
2008-06-26 21:42:00,1.61165,1.61165,1.61105,1.6111,135400001.0
2008-06-26 21:43:00,1.6111,1.6113,1.61105,1.61115,121300000.0
2008-06-26 21:44:00,1.61115,1.61115,1.61105,1.61105,46400001.0
2008-06-26 21:45:00,1.6112,1.61205,1.6112,1.61145,152500000.0
2008-06-26 21:46:00,1.6114,1.61155,1.6111,1.61145,237500000.0
2008-06-26 21:47:00,1.6114,1.61165,1.61115,1.6114,236200000.0
2008-06-26 21:48:00,1.6114,1.6121,1.6113,1.6117,127200000.0
2008-06-26 21:49:00,1.61175,1.61175,1.6116,1.6117,73500000.0
2008-06-26 21:50:00,1.61175,1.6119,1.6116,1.61175,181100000.0
2008-06-26 21:51:00,1.61175,1.61185,1.6117,1.6118,139500000.0
2008-06-26 21:52:00,1.6118,1.6119,1.61175,1.6118,131600000.0
2008-06-26 21:53:00,1.6118,1.6118,1.6117,1.6118,113300000.0
2008-06-26 21:54:00,1.6118,1.6119,1.61175,1.6118,100800000.0
2008-06-26 21:55:00,1.6118,1.612,1.6118,1.61185,109800000.0
2008-06-26 21:56:00,1.6119,1.61215,1.6118,1.61215,187700000.0
2008-06-26 21:57:00,1.61215,1.61225,1.6121,1.6121,83300001.0
2008-06-26 21:58:00,1.61205,1.61215,1.61205,1.61205,94200000.0
2008-06-26 21:59:00,1.61205,1.6121,1.6119,1.61195,111200000.0
2008-06-26 22:00:00,1.61195,1.612,1.6119,1.6119,76200000.0
2008-06-26 22:01:00,1.6119,1.6119,1.61175,1.61175,110500000.0
2008-06-26 22:02:00,1.6118,1.612,1.61175,1.612,98700000.0
2008-06-26 22:03:00,1.61195,1.61205,1.61195,1.61205,44600000.0
2008-06-26 22:04:00,1.61205,1.61205,1.61195,1.61195,38300000.0
2008-06-26 22:05:00,1.61195,1.612,1.6118,1.6118,100500000.0
2008-06-26 22:06:00,1.61185,1.61185,1.61175,1.61175,75200000.0
2008-06-26 22:07:00,1.6117,1.61175,1.61165,1.6117,49300000.0
2008-06-26 22:08:00,1.6117,1.6117,1.6116,1.61165,33700000.0
2008-06-26 22:09:00,1.61165,1.61165,1.6116,1.6116,14600000.0
2008-06-26 22:10:00,1.6116,1.6116,1.61125,1.61135,57300001.0
2008-06-26 22:11:00,1.61135,1.61155,1.6113,1.61145,38200000.0
2008-06-26 22:12:00,1.61145,1.61145,1.61115,1.61125,78299998.0
2008-06-26 22:13:00,1.61125,1.61125,1.61115,1.6112,79000000.0
2008-06-26 22:14:00,1.61115,1.6114,1.61115,1.6114,59600000.0
2008-06-26 22:15:00,1.61135,1.61135,1.61135,1.61135,9200000.0
2008-06-26 22:16:00,1.61135,1.6114,1.61135,1.6114,19000000.0
2008-06-26 22:17:00,1.6114,1.61155,1.6114,1.6115,23900000.0
2008-06-26 22:18:00,1.6115,1.61175,1.6115,1.61175,68300000.0
2008-06-26 22:19:00,1.61175,1.6122,1.6117,1.61215,86600000.0
2008-06-26 22:20:00,1.61215,1.6122,1.61195,1.61195,54700000.0
2008-06-26 22:21:00,1.612,1.612,1.61195,1.61195,10400000.0
2008-06-26 22:22:00,1.6119,1.6119,1.61185,1.61185,3900000.0
2008-06-26 22:23:00,1.61185,1.6119,1.61185,1.61185,7800000.0
2008-06-26 22:24:00,1.61185,1.61185,1.6118,1.61185,33900000.0
2008-06-26 22:25:00,1.61185,1.61185,1.61165,1.6118,50500000.0
2008-06-26 22:26:00,1.6118,1.6118,1.6118,1.6118,7200000.0
2008-06-26 22:27:00,1.6118,1.6118,1.6117,1.6117,13100000.0
2008-06-26 22:28:00,1.61175,1.6119,1.6117,1.6119,52400000.0
2008-06-26 22:29:00,1.61185,1.6125,1.61175,1.6125,146500000.0
2008-06-26 22:30:00,1.6125,1.6125,1.61225,1.61245,126900000.0
2008-06-26 22:31:00,1.61245,1.61245,1.6124,1.6124,24200000.0
2008-06-26 22:32:00,1.6124,1.61245,1.6123,1.6123,69400000.0
2008-06-26 22:33:00,1.6123,1.6123,1.61225,1.61225,6300000.0
2008-06-26 22:34:00,1.6123,1.6123,1.6123,1.6123,3000000.0
2008-06-26 22:35:00,1.6123,1.61235,1.6121,1.6122,40900000.0
2008-06-26 22:36:00,1.6122,1.61245,1.6122,1.61245,38200000.0
2008-06-26 22:37:00,1.6124,1.6125,1.6124,1.6125,28400000.0
2008-06-26 22:38:00,1.6125,1.6126,1.6123,1.6124,42900000.0
2008-06-26 22:39:00,1.6125,1.61255,1.61235,1.61235,29200000.0
2008-06-26 22:40:00,1.61235,1.61245,1.6123,1.61235,98500000.0
2008-06-26 22:41:00,1.6123,1.61355,1.6123,1.61345,153300000.0
2008-06-26 22:42:00,1.61345,1.61345,1.613,1.6131,274400000.0
2008-06-26 22:43:00,1.61315,1.61315,1.6131,1.61315,14300000.0
2008-06-26 22:44:00,1.61315,1.6132,1.61315,1.61315,70300000.0
2008-06-26 22:45:00,1.61315,1.61315,1.61315,1.61315,18900000.0
2008-06-26 22:46:00,1.6132,1.6133,1.613,1.61315,187800000.0
2008-06-26 22:47:00,1.6132,1.6132,1.61295,1.61305,33300000.0
2008-06-26 22:48:00,1.61305,1.6132,1.6129,1.613,72300000.0
2008-06-26 22:49:00,1.61295,1.613,1.61295,1.613,28200000.0
2008-06-26 22:50:00,1.61305,1.61305,1.61305,1.61305,2000000.0
2008-06-26 22:51:00,1.61305,1.61305,1.61305,1.61305,21800000.0
2008-06-26 22:52:00,1.6133,1.6139,1.61325,1.61375,52000000.0
2008-06-26 22:53:00,1.61375,1.61375,1.61335,1.6135,143600000.0
2008-06-26 22:54:00,1.6135,1.6136,1.6132,1.6133,165400000.0
2008-06-26 22:55:00,1.6131,1.6134,1.613,1.6132,104200000.0
2008-06-26 22:56:00,1.61325,1.61325,1.61315,1.61315,5200000.0
2008-06-26 22:57:00,1.6131,1.61325,1.6131,1.6131,11300000.0
2008-06-26 22:58:00,1.6131,1.6131,1.6131,1.6131,17800000.0
2008-06-26 22:59:00,1.6131,1.6131,1.61305,1.61305,3300000.0
2008-06-26 23:00:00,1.6131,1.6132,1.61285,1.6131,72700001.0
2008-06-26 23:01:00,1.61325,1.61335,1.613,1.613,111400002.0
2008-06-26 23:02:00,1.613,1.6132,1.613,1.6132,171700000.0
2008-06-26 23:03:00,1.6132,1.6133,1.6132,1.6133,160000004.0
2008-06-26 23:04:00,1.6133,1.61335,1.613,1.613,355999998.0
2008-06-26 23:05:00,1.6132,1.6133,1.613,1.613,94599999.0
2008-06-26 23:06:00,1.613,1.613,1.61295,1.613,253799994.0
2008-06-26 23:07:00,1.613,1.6131,1.613,1.6131,35300000.0
2008-06-26 23:08:00,1.6133,1.6136,1.6133,1.6136,32600000.0
2008-06-26 23:09:00,1.6136,1.6138,1.6136,1.6138,50900000.0
2008-06-26 23:10:00,1.6138,1.614,1.6138,1.6139,12600000.0
2008-06-26 23:11:00,1.6139,1.6139,1.6137,1.6138,34700000.0
2008-06-26 23:12:00,1.6138,1.6138,1.6137,1.6137,28000000.0
2008-06-26 23:13:00,1.6137,1.6137,1.6136,1.6137,34300000.0
2008-06-26 23:14:00,1.6137,1.6137,1.6137,1.6137,7500000.0
2008-06-26 23:15:00,1.6135,1.6137,1.6135,1.6137,23200001.0
2008-06-26 23:16:00,1.6137,1.6138,1.6137,1.6138,52000000.0
2008-06-26 23:17:00,1.6138,1.6139,1.6138,1.6138,34000000.0
2008-06-26 23:18:00,1.6138,1.6139,1.6138,1.6138,32300000.0
2008-06-26 23:19:00,1.6138,1.6139,1.6137,1.6137,42300000.0
2008-06-26 23:20:00,1.6137,1.6139,1.6137,1.6138,46500000.0
2008-06-26 23:21:00,1.6138,1.6139,1.6138,1.6138,87500000.0
2008-06-26 23:22:00,1.6138,1.6138,1.6136,1.6136,39900002.0
2008-06-26 23:23:00,1.6136,1.6138,1.6136,1.6138,47400002.0
2008-06-26 23:24:00,1.6138,1.6138,1.6135,1.6135,46600000.0
2008-06-26 23:25:00,1.6135,1.6135,1.6134,1.6134,22300000.0
2008-06-26 23:26:00,1.6134,1.6135,1.613,1.6131,73100000.0
2008-06-26 23:27:00,1.6131,1.61325,1.6131,1.6132,84500000.0
2008-06-26 23:28:00,1.6132,1.6133,1.6132,1.6132,64300000.0
2008-06-26 23:29:00,1.61325,1.6133,1.61325,1.6133,28400000.0
2008-06-26 23:30:00,1.6133,1.6134,1.6133,1.6134,26300000.0
2008-06-26 23:31:00,1.6135,1.6135,1.6135,1.6135,1000000.0
2008-06-26 23:32:00,1.6134,1.6135,1.6133,1.6133,45199999.0
2008-06-26 23:33:00,1.61319,1.6134,1.61304,1.61339,31200000.0
2008-06-26 23:34:00,1.6133,1.6134,1.6133,1.6134,33100000.0
2008-06-26 23:35:00,1.6134,1.6134,1.6131,1.6131,85800000.0
2008-06-26 23:36:00,1.613,1.6134,1.613,1.613,64400000.0
2008-06-26 23:37:00,1.613,1.613,1.613,1.613,53400000.0
2008-06-26 23:38:00,1.613,1.613,1.6127,1.6127,73000000.0
2008-06-26 23:39:00,1.6127,1.6128,1.6127,1.6128,316200002.0
2008-06-26 23:40:00,1.6128,1.6128,1.6128,1.6128,235700000.0
2008-06-26 23:41:00,1.6128,1.6129,1.6127,1.6129,132900001.0
2008-06-26 23:42:00,1.6129,1.613,1.6129,1.61295,124200001.0
2008-06-26 23:43:00,1.61295,1.61295,1.6129,1.6129,62400000.0
2008-06-26 23:44:00,1.6129,1.6129,1.6129,1.6129,159600000.0
2008-06-26 23:45:00,1.6129,1.6129,1.6129,1.6129,96000000.0
2008-06-26 23:46:00,1.6129,1.613,1.6129,1.6129,165700000.0
2008-06-26 23:47:00,1.6129,1.6129,1.6129,1.6129,63200000.0
2008-06-26 23:48:00,1.6129,1.6129,1.6129,1.6129,83800000.0
2008-06-26 23:49:00,1.6129,1.613,1.6129,1.613,73300000.0
2008-06-26 23:50:00,1.613,1.613,1.6129,1.6129,13500000.0
2008-06-26 23:51:00,1.6129,1.6129,1.6129,1.6129,55600000.0
2008-06-26 23:52:00,1.6129,1.6129,1.6129,1.6129,39700000.0
2008-06-26 23:53:00,1.613,1.6131,1.6129,1.61295,78600000.0
2008-06-26 23:54:00,1.61295,1.6131,1.6129,1.6129,91800001.0
2008-06-26 23:55:00,1.6127,1.61308,1.61267,1.61267,16800000.0
2008-06-26 23:56:00,1.6129,1.6132,1.6128,1.6132,92499999.0
2008-06-26 23:57:00,1.6132,1.6132,1.6129,1.61305,91900000.0
2008-06-26 23:58:00,1.61305,1.6131,1.61305,1.61305,37100000.0
2008-06-26 23:59:00,1.61305,1.6132,1.61305,1.61315,87500000.0
2008-06-27 00:00:00,1.61315,1.6133,1.6131,1.61315,123200000.0
2008-06-27 00:01:00,1.61305,1.61375,1.61305,1.61375,274900000.0
2008-06-27 00:02:00,1.61375,1.61395,1.61355,1.6137,158700000.0
2008-06-27 00:03:00,1.6137,1.6138,1.6137,1.6137,36200000.0
2008-06-27 00:04:00,1.6137,1.6137,1.6134,1.6135,63800000.0
2008-06-27 00:05:00,1.6135,1.6135,1.6135,1.6135,13000000.0
2008-06-27 00:06:00,1.6135,1.6135,1.6135,1.6135,10000000.0
2008-06-27 00:07:00,1.6135,1.6135,1.6134,1.6135,20500000.0
2008-06-27 00:08:00,1.6135,1.6135,1.6134,1.6135,23600000.0
2008-06-27 00:09:00,1.6135,1.6135,1.6134,1.6134,14000000.0
2008-06-27 00:10:00,1.61342,1.61343,1.61314,1.61336,26600000.0
2008-06-27 00:11:00,1.6134,1.61355,1.6134,1.6135,35900000.0
2008-06-27 00:12:00,1.6135,1.6135,1.6135,1.6135,29600000.0
2008-06-27 00:13:00,1.6135,1.6135,1.6134,1.6134,7500000.0
2008-06-27 00:14:00,1.61345,1.6135,1.61345,1.6135,19200000.0
2008-06-27 00:15:00,1.6135,1.6135,1.6133,1.6134,83300000.0
2008-06-27 00:16:00,1.6134,1.6135,1.6133,1.6135,35100000.0
2008-06-27 00:17:00,1.6135,1.6135,1.6132,1.6134,139800001.0
2008-06-27 00:18:00,1.6134,1.6134,1.6133,1.6134,15700000.0
2008-06-27 00:19:00,1.6134,1.6134,1.6134,1.6134,51100000.0
2008-06-27 00:20:00,1.6134,1.6135,1.6132,1.6134,116500000.0
2008-06-27 00:21:00,1.61307,1.6134,1.61307,1.61308,29100000.0
2008-06-27 00:22:00,1.6133,1.6134,1.6133,1.6134,23700001.0
2008-06-27 00:23:00,1.6135,1.6135,1.6134,1.61345,120299996.0
2008-06-27 00:24:00,1.61345,1.61355,1.61345,1.61345,14100000.0
2008-06-27 00:25:00,1.61355,1.61355,1.6134,1.6134,43200000.0
2008-06-27 00:26:00,1.6134,1.6134,1.6134,1.6134,1600000.0
2008-06-27 00:27:00,1.6135,1.6135,1.6135,1.6135,1000000.0
2008-06-27 00:28:00,1.6134,1.6134,1.6134,1.6134,3000000.0
2008-06-27 00:29:00,1.6135,1.6135,1.6134,1.6134,2000000.0
2008-06-27 00:30:00,1.6134,1.6134,1.6134,1.6134,4000000.0
2008-06-27 00:31:00,1.6135,1.6135,1.6134,1.6134,6000000.0
2008-06-27 00:32:00,1.6134,1.6134,1.6133,1.6133,5000000.0
2008-06-27 00:33:00,1.6133,1.6133,1.6133,1.6133,1000000.0
2008-06-27 00:34:00,1.6132,1.6134,1.6132,1.6134,190900001.0
2008-06-27 00:35:00,1.6134,1.6134,1.6133,1.6134,9900000.0
2008-06-27 00:36:00,1.61314,1.61346,1.61314,1.61322,35800000.0
2008-06-27 00:37:00,1.6134,1.6134,1.6132,1.6133,82700000.0
2008-06-27 00:38:00,1.6133,1.6134,1.6133,1.6134,3000000.0
2008-06-27 00:39:00,1.6134,1.6134,1.6133,1.6134,52800000.0
2008-06-27 00:40:00,1.6134,1.61345,1.61325,1.6134,22000000.0
2008-06-27 00:41:00,1.6135,1.6136,1.61335,1.6135,144800000.0
2008-06-27 00:42:00,1.61355,1.61375,1.61355,1.6137,157000000.0
2008-06-27 00:43:00,1.6137,1.6139,1.61355,1.6139,157900000.0
2008-06-27 00:44:00,1.6138,1.614,1.6138,1.6138,211699999.0
2008-06-27 00:45:00,1.6138,1.6138,1.6136,1.6138,147399998.0
2008-06-27 00:46:00,1.6138,1.6138,1.6136,1.6136,197699999.0
2008-06-27 00:47:00,1.6136,1.6136,1.6136,1.6136,259600000.0
2008-06-27 00:48:00,1.6136,1.6136,1.6136,1.6136,169100000.0
2008-06-27 00:49:00,1.6136,1.6136,1.6132,1.6132,246200000.0
2008-06-27 00:50:00,1.6133,1.6134,1.6133,1.6134,87600000.0
2008-06-27 00:51:00,1.6134,1.6135,1.6134,1.6134,160100000.0
2008-06-27 00:52:00,1.6134,1.6138,1.6134,1.6137,200200000.0
2008-06-27 00:53:00,1.6137,1.614,1.6137,1.6139,215600000.0
2008-06-27 00:54:00,1.6139,1.6139,1.6134,1.6134,371100001.0
2008-06-27 00:55:00,1.6134,1.6134,1.6128,1.6128,151199999.0
2008-06-27 00:56:00,1.6128,1.613,1.6128,1.613,369200001.0
2008-06-27 00:57:00,1.6132,1.6132,1.613,1.613,103600000.0
2008-06-27 00:58:00,1.613,1.6132,1.6128,1.6128,334700001.0
2008-06-27 00:59:00,1.6128,1.6129,1.6127,1.6127,407300001.0
2008-06-27 01:00:00,1.6127,1.6127,1.6127,1.6127,195200000.0
2008-06-27 01:01:00,1.6127,1.6127,1.6127,1.6127,20500000.0
2008-06-27 01:02:00,1.6127,1.6127,1.6127,1.6127,90800000.0
2008-06-27 01:03:00,1.6127,1.6128,1.6127,1.6127,53100000.0
2008-06-27 01:04:00,1.6127,1.6127,1.6127,1.6127,8800000.0
2008-06-27 01:05:00,1.6127,1.6127,1.6126,1.6126,23400000.0
2008-06-27 01:06:00,1.6126,1.6128,1.6125,1.6128,115400000.0
2008-06-27 01:07:00,1.6128,1.6128,1.6128,1.6128,2800000.0
2008-06-27 01:08:00,1.6128,1.6128,1.6128,1.6128,7800000.0
2008-06-27 01:09:00,1.6128,1.6128,1.6128,1.6128,4500000.0
2008-06-27 01:10:00,1.6128,1.6128,1.6128,1.6128,44800000.0
2008-06-27 01:11:00,1.6128,1.6129,1.6128,1.6129,215800000.0
2008-06-27 01:12:00,1.61231,1.6128,1.61231,1.61278,44500000.0
2008-06-27 01:13:00,1.6129,1.6129,1.6129,1.6129,17000000.0
2008-06-27 01:14:00,1.6129,1.613,1.6129,1.6129,31000000.0
2008-06-27 01:15:00,1.6129,1.6129,1.6128,1.6128,18700000.0
2008-06-27 01:16:00,1.6129,1.6129,1.6128,1.6128,52300000.0
2008-06-27 01:17:00,1.6128,1.6128,1.6127,1.6127,64400000.0
2008-06-27 01:18:00,1.6127,1.6127,1.6127,1.6127,18600000.0
2008-06-27 01:19:00,1.6127,1.6127,1.6127,1.6127,93800000.0
2008-06-27 01:20:00,1.6127,1.6127,1.6127,1.6127,83400000.0
2008-06-27 01:21:00,1.6127,1.6128,1.6125,1.6125,247000000.0
2008-06-27 01:22:00,1.6125,1.6127,1.6125,1.6126,136800000.0
2008-06-27 01:23:00,1.6126,1.6126,1.6125,1.6126,149700001.0
2008-06-27 01:24:00,1.6126,1.6126,1.6125,1.6125,125500000.0
2008-06-27 01:25:00,1.6125,1.6125,1.6125,1.6125,14600000.0
2008-06-27 01:26:00,1.6125,1.6126,1.6125,1.6126,78100000.0
2008-06-27 01:27:00,1.6126,1.6127,1.6126,1.6126,8000000.0
2008-06-27 01:28:00,1.6126,1.6127,1.6126,1.6126,5000000.0
2008-06-27 01:29:00,1.6125,1.6126,1.6125,1.6126,45600000.0
2008-06-27 01:30:00,1.61231,1.61261,1.61219,1.61256,34400000.0
2008-06-27 01:31:00,1.6126,1.6126,1.6126,1.6126,2000000.0
2008-06-27 01:32:00,1.6125,1.6125,1.6125,1.6125,156200001.0
2008-06-27 01:33:00,1.6125,1.6125,1.6125,1.6125,102200000.0
2008-06-27 01:34:00,1.6125,1.6125,1.6121,1.6122,338700004.0
2008-06-27 01:35:00,1.6122,1.6122,1.6122,1.6122,34500000.0
2008-06-27 01:36:00,1.6122,1.6122,1.6122,1.6122,34600000.0
2008-06-27 01:37:00,1.6122,1.6122,1.6122,1.6122,54600000.0
2008-06-27 01:38:00,1.6122,1.6123,1.6122,1.6123,57000000.0
2008-06-27 01:39:00,1.6123,1.6123,1.6121,1.6121,110600001.0
2008-06-27 01:40:00,1.6121,1.6124,1.6121,1.6122,216500000.0
2008-06-27 01:41:00,1.6121,1.6123,1.6121,1.6123,50200000.0
2008-06-27 01:42:00,1.6123,1.6124,1.6123,1.6123,135600000.0
2008-06-27 01:43:00,1.6123,1.6125,1.6123,1.6124,67700000.0
2008-06-27 01:44:00,1.6124,1.613,1.6123,1.613,104700000.0
2008-06-27 01:45:00,1.6129,1.613,1.6123,1.6126,246500001.0
2008-06-27 01:46:00,1.6126,1.6126,1.6125,1.6125,67000001.0
2008-06-27 01:47:00,1.6125,1.6126,1.6125,1.6126,117100002.0
2008-06-27 01:48:00,1.61255,1.6126,1.6125,1.6125,139800000.0
2008-06-27 01:49:00,1.6125,1.6126,1.6125,1.6125,81300000.0
2008-06-27 01:50:00,1.6125,1.6125,1.6125,1.6125,59900000.0
2008-06-27 01:51:00,1.6125,1.6126,1.6125,1.6125,189199998.0
2008-06-27 01:52:00,1.6125,1.6125,1.6125,1.6125,20500000.0
2008-06-27 01:53:00,1.6125,1.6125,1.6125,1.6125,3600000.0
2008-06-27 01:54:00,1.6125,1.6125,1.6125,1.6125,11600000.0
2008-06-27 01:55:00,1.6125,1.6125,1.6125,1.6125,71600000.0
2008-06-27 01:56:00,1.6125,1.6126,1.6125,1.6126,65300000.0
2008-06-27 01:57:00,1.6126,1.6126,1.6126,1.6126,4000000.0
2008-06-27 01:58:00,1.6126,1.6126,1.6125,1.6126,54100000.0
2008-06-27 01:59:00,1.6126,1.6126,1.6125,1.6125,35100001.0
2008-06-27 02:00:00,1.6125,1.6126,1.6125,1.6126,654300000.0
2008-06-27 02:01:00,1.6126,1.6126,1.6125,1.6125,356999999.0
2008-06-27 02:02:00,1.6125,1.6125,1.6123,1.6123,88800000.0
2008-06-27 02:03:00,1.6123,1.6123,1.6121,1.6121,184599998.0
2008-06-27 02:04:00,1.61215,1.6123,1.612,1.612,294599995.0
2008-06-27 02:05:00,1.612,1.612,1.6116,1.6118,285600001.0
2008-06-27 02:06:00,1.61185,1.61185,1.61155,1.6116,174200001.0
2008-06-27 02:07:00,1.61155,1.61155,1.61135,1.61145,54800000.0
2008-06-27 02:08:00,1.6114,1.6114,1.6113,1.6113,336800000.0
2008-06-27 02:09:00,1.6113,1.6113,1.6111,1.6112,300000001.0
2008-06-27 02:10:00,1.6112,1.6112,1.6111,1.61115,123899999.0
2008-06-27 02:11:00,1.61115,1.6112,1.611,1.6111,169300000.0
2008-06-27 02:12:00,1.6111,1.6114,1.61105,1.6114,175600000.0
2008-06-27 02:13:00,1.6114,1.6114,1.6114,1.6114,28200000.0
2008-06-27 02:14:00,1.6114,1.61165,1.6114,1.6115,338800001.0
2008-06-27 02:15:00,1.6115,1.6117,1.6115,1.6117,235499997.0
2008-06-27 02:16:00,1.6117,1.6117,1.6115,1.6115,34500000.0
2008-06-27 02:17:00,1.6115,1.6115,1.6112,1.6112,216199999.0
2008-06-27 02:18:00,1.6112,1.6117,1.6112,1.6114,311500000.0
2008-06-27 02:19:00,1.6114,1.6117,1.6113,1.6115,277900000.0
2008-06-27 02:20:00,1.6115,1.6116,1.61135,1.61135,135900000.0
2008-06-27 02:21:00,1.6114,1.6117,1.6113,1.61145,255799998.0
2008-06-27 02:22:00,1.61145,1.6117,1.6114,1.6115,137500000.0
2008-06-27 02:23:00,1.6115,1.6115,1.61125,1.61135,92200000.0
2008-06-27 02:24:00,1.6115,1.6115,1.6112,1.6115,88200000.0
2008-06-27 02:25:00,1.6115,1.6116,1.6115,1.6116,83300000.0
2008-06-27 02:26:00,1.6116,1.6118,1.6115,1.6117,170400000.0
2008-06-27 02:27:00,1.6117,1.6117,1.6114,1.6116,137400000.0
2008-06-27 02:28:00,1.6116,1.6117,1.6116,1.6117,70300000.0
2008-06-27 02:29:00,1.6116,1.6118,1.6116,1.6116,181800000.0
2008-06-27 02:30:00,1.6116,1.6116,1.6115,1.6116,172600000.0
2008-06-27 02:31:00,1.6115,1.6117,1.6114,1.6115,122699999.0
2008-06-27 02:32:00,1.6116,1.6118,1.6116,1.6117,233500000.0
2008-06-27 02:33:00,1.6117,1.6117,1.6112,1.6115,192499999.0
2008-06-27 02:34:00,1.6115,1.6117,1.6115,1.6116,191199999.0
2008-06-27 02:35:00,1.6116,1.6118,1.6114,1.6115,549100000.0
2008-06-27 02:36:00,1.6115,1.6117,1.6115,1.6116,76700001.0
2008-06-27 02:37:00,1.6117,1.6118,1.6116,1.6118,176600004.0
2008-06-27 02:38:00,1.6118,1.6121,1.6118,1.612,90400000.0
2008-06-27 02:39:00,1.612,1.612,1.6117,1.6119,194000000.0
2008-06-27 02:40:00,1.612,1.6122,1.612,1.6121,34800000.0
2008-06-27 02:41:00,1.6121,1.6121,1.6119,1.6119,101500003.0
2008-06-27 02:42:00,1.6119,1.6121,1.6119,1.612,483800006.0
2008-06-27 02:43:00,1.612,1.612,1.6119,1.612,273100006.0
2008-06-27 02:44:00,1.612,1.612,1.6119,1.612,183299999.0
2008-06-27 02:45:00,1.612,1.612,1.6119,1.612,68999998.0
2008-06-27 02:46:00,1.612,1.6121,1.6119,1.6119,19400000.0
2008-06-27 02:47:00,1.6119,1.612,1.6119,1.6119,224199999.0
2008-06-27 02:48:00,1.612,1.6122,1.6119,1.6121,150199996.0
2008-06-27 02:49:00,1.612,1.6122,1.61195,1.612,130500000.0
2008-06-27 02:50:00,1.6121,1.6122,1.6117,1.6117,182300000.0
2008-06-27 02:51:00,1.6117,1.612,1.6117,1.612,52400000.0
2008-06-27 02:52:00,1.612,1.612,1.6119,1.612,29200000.0
2008-06-27 02:53:00,1.6119,1.6121,1.6119,1.6121,243800000.0
2008-06-27 02:54:00,1.6121,1.6123,1.6121,1.6121,231200000.0
2008-06-27 02:55:00,1.6121,1.6122,1.6121,1.6121,207000000.0
2008-06-27 02:56:00,1.6121,1.6121,1.6121,1.6121,136600000.0
2008-06-27 02:57:00,1.6121,1.6122,1.6121,1.6121,200600000.0
2008-06-27 02:58:00,1.61215,1.61215,1.6121,1.6121,136700000.0
2008-06-27 02:59:00,1.6121,1.6121,1.612,1.612,68800000.0
2008-06-27 03:00:00,1.612,1.612,1.612,1.612,93200000.0
2008-06-27 03:01:00,1.612,1.6121,1.612,1.61205,175000000.0
2008-06-27 03:02:00,1.61205,1.6121,1.61195,1.612,120200000.0
2008-06-27 03:03:00,1.612,1.61205,1.6116,1.6117,371699996.0
2008-06-27 03:04:00,1.61165,1.6119,1.61165,1.6117,56700000.0
2008-06-27 03:05:00,1.61175,1.61175,1.61165,1.6117,16900000.0
2008-06-27 03:06:00,1.61175,1.61175,1.61165,1.6117,9100000.0
2008-06-27 03:07:00,1.61165,1.61165,1.61165,1.61165,7800000.0
2008-06-27 03:08:00,1.61165,1.61165,1.6113,1.61135,168600000.0
2008-06-27 03:09:00,1.6114,1.61145,1.61125,1.61135,221599999.0
2008-06-27 03:10:00,1.61135,1.6116,1.6112,1.6112,559499999.0
2008-06-27 03:11:00,1.6112,1.6112,1.6112,1.6112,69600000.0
2008-06-27 03:12:00,1.6112,1.6112,1.6112,1.6112,58500000.0
2008-06-27 03:13:00,1.6112,1.6114,1.6112,1.6113,390099998.0
2008-06-27 03:14:00,1.6113,1.6113,1.6111,1.6111,206599993.0
2008-06-27 03:15:00,1.6111,1.6112,1.6111,1.6112,203299996.0
2008-06-27 03:16:00,1.6112,1.6112,1.6112,1.6112,44400000.0
2008-06-27 03:17:00,1.6112,1.6112,1.6112,1.6112,74400000.0
2008-06-27 03:18:00,1.6112,1.6112,1.6112,1.6112,41200000.0
2008-06-27 03:19:00,1.61125,1.6116,1.61125,1.6116,60100000.0
2008-06-27 03:20:00,1.6116,1.6116,1.61115,1.6113,382700000.0
2008-06-27 03:21:00,1.6113,1.6113,1.6111,1.6111,57600000.0
2008-06-27 03:22:00,1.6111,1.61115,1.6111,1.6111,324000000.0
2008-06-27 03:23:00,1.6111,1.61115,1.6111,1.6111,128900000.0
2008-06-27 03:24:00,1.61115,1.6113,1.61115,1.6113,19400000.0
2008-06-27 03:25:00,1.6113,1.6113,1.6113,1.6113,15200000.0
2008-06-27 03:26:00,1.61135,1.6115,1.6113,1.6114,382500004.0
2008-06-27 03:27:00,1.6114,1.6115,1.6113,1.6115,591100000.0
2008-06-27 03:28:00,1.61155,1.6116,1.6115,1.6116,329300001.0
2008-06-27 03:29:00,1.6116,1.61165,1.6114,1.6116,373800001.0
2008-06-27 03:30:00,1.61165,1.6117,1.6116,1.6117,61900000.0
2008-06-27 03:31:00,1.6117,1.6117,1.6116,1.6116,109299998.0
2008-06-27 03:32:00,1.6116,1.6117,1.6116,1.6117,83500001.0
2008-06-27 03:33:00,1.6117,1.6118,1.6117,1.6117,122100000.0
2008-06-27 03:34:00,1.6117,1.612,1.6117,1.6119,430800000.0
2008-06-27 03:35:00,1.6119,1.6121,1.61155,1.6118,909800004.0
2008-06-27 03:36:00,1.6118,1.6119,1.6118,1.6118,133300000.0
2008-06-27 03:37:00,1.6118,1.6118,1.6117,1.6117,102999997.0
2008-06-27 03:38:00,1.6117,1.6117,1.61145,1.6117,175400000.0
2008-06-27 03:39:00,1.6117,1.6117,1.6117,1.6117,71400000.0
2008-06-27 03:40:00,1.6117,1.6117,1.6117,1.6117,7200000.0
2008-06-27 03:41:00,1.6117,1.6118,1.6117,1.6117,610500000.0
2008-06-27 03:42:00,1.6117,1.6118,1.6117,1.6118,189799998.0
2008-06-27 03:43:00,1.6118,1.6118,1.6118,1.6118,47600000.0
2008-06-27 03:44:00,1.6118,1.6118,1.6118,1.6118,47600000.0
2008-06-27 03:45:00,1.6118,1.6118,1.6118,1.6118,10200000.0
2008-06-27 03:46:00,1.6118,1.6118,1.6118,1.6118,24200000.0
2008-06-27 03:47:00,1.6118,1.6119,1.6118,1.6118,78200000.0
2008-06-27 03:48:00,1.6111,1.61174,1.6111,1.61174,22000000.0
2008-06-27 03:49:00,1.6118,1.6119,1.6118,1.6119,36900000.0
2008-06-27 03:50:00,1.6119,1.6119,1.6118,1.6118,56500000.0
2008-06-27 03:51:00,1.6118,1.6118,1.6118,1.6118,114000000.0
2008-06-27 03:52:00,1.6118,1.61185,1.6118,1.61185,69600000.0
2008-06-27 03:53:00,1.6119,1.6119,1.61155,1.61178,14000000.0
2008-06-27 03:54:00,1.61181,1.6119,1.61142,1.6119,21600000.0
2008-06-27 03:55:00,1.6118,1.61185,1.6118,1.6118,73199999.0
2008-06-27 03:56:00,1.6118,1.6118,1.6118,1.6118,82800001.0
2008-06-27 03:57:00,1.6118,1.6119,1.61155,1.6117,130300000.0
2008-06-27 03:58:00,1.6117,1.6117,1.6116,1.6117,152500000.0
2008-06-27 03:59:00,1.61175,1.6118,1.61165,1.6118,11600000.0
2008-06-27 04:00:00,1.61175,1.61175,1.6116,1.6116,280900000.0
2008-06-27 04:01:00,1.6116,1.6118,1.6115,1.6116,556900001.0
2008-06-27 04:02:00,1.6116,1.612,1.6116,1.612,138000000.0
2008-06-27 04:03:00,1.612,1.6122,1.6118,1.6119,725199998.0
2008-06-27 04:04:00,1.6119,1.6119,1.6118,1.6118,322900000.0
2008-06-27 04:05:00,1.6118,1.6118,1.6118,1.6118,77400000.0
2008-06-27 04:06:00,1.6118,1.6122,1.6118,1.612,212200000.0
2008-06-27 04:07:00,1.61205,1.6121,1.61185,1.612,441900003.0
2008-06-27 04:08:00,1.612,1.612,1.612,1.612,221599997.0
2008-06-27 04:09:00,1.612,1.612,1.612,1.612,93100000.0
2008-06-27 04:10:00,1.612,1.6121,1.612,1.612,211400000.0
2008-06-27 04:11:00,1.612,1.612,1.612,1.612,57000000.0
2008-06-27 04:12:00,1.612,1.612,1.6118,1.6118,46400000.0
2008-06-27 04:13:00,1.6118,1.6119,1.6118,1.61185,39000000.0
2008-06-27 04:14:00,1.61185,1.61185,1.6118,1.6118,184499999.0
2008-06-27 04:15:00,1.6118,1.6119,1.6118,1.6119,48200000.0
2008-06-27 04:16:00,1.6119,1.6119,1.6118,1.61185,118400000.0
2008-06-27 04:17:00,1.6118,1.6119,1.6118,1.6119,203099998.0
2008-06-27 04:18:00,1.6119,1.6119,1.61185,1.61185,24800000.0
2008-06-27 04:19:00,1.6118,1.6119,1.6118,1.61185,126399999.0
2008-06-27 04:20:00,1.6118,1.6119,1.6118,1.61185,176199996.0
2008-06-27 04:21:00,1.6118,1.6119,1.6118,1.61185,102199999.0
2008-06-27 04:22:00,1.6119,1.6119,1.61185,1.61185,7900000.0
2008-06-27 04:23:00,1.6118,1.6119,1.6118,1.61185,25999999.0
2008-06-27 04:24:00,1.61167,1.61176,1.6114,1.61154,10600000.0
2008-06-27 04:25:00,1.6118,1.6118,1.6118,1.6118,110400002.0
2008-06-27 04:26:00,1.6118,1.6119,1.6118,1.6119,321400001.0
2008-06-27 04:27:00,1.6119,1.6119,1.6119,1.6119,64200000.0
2008-06-27 04:28:00,1.6119,1.6119,1.6119,1.6119,130800000.0
2008-06-27 04:29:00,1.6119,1.6119,1.6119,1.6119,64500000.0
2008-06-27 04:30:00,1.6119,1.6119,1.6118,1.61185,142100000.0
2008-06-27 04:31:00,1.61185,1.6119,1.6118,1.61185,107699998.0
2008-06-27 04:32:00,1.6118,1.61185,1.6118,1.6118,91399998.0
2008-06-27 04:33:00,1.6118,1.61185,1.6118,1.61185,105400001.0
2008-06-27 04:34:00,1.6118,1.6118,1.6118,1.6118,24600000.0
2008-06-27 04:35:00,1.6118,1.61185,1.6118,1.61185,76799999.0
2008-06-27 04:36:00,1.61185,1.6119,1.61185,1.6119,94800002.0
2008-06-27 04:37:00,1.6119,1.6119,1.61185,1.6119,38600000.0
2008-06-27 04:38:00,1.6119,1.6119,1.6119,1.6119,44500000.0
2008-06-27 04:39:00,1.6119,1.6119,1.61185,1.61185,14600000.0
2008-06-27 04:40:00,1.6119,1.6119,1.6118,1.61185,90799997.0
2008-06-27 04:41:00,1.61165,1.61186,1.61153,1.61176,19800000.0
2008-06-27 04:42:00,1.6119,1.6119,1.61185,1.61185,45500000.0
2008-06-27 04:43:00,1.6118,1.6118,1.61155,1.61155,88200001.0
2008-06-27 04:44:00,1.61123,1.61158,1.61123,1.61144,16600000.0
2008-06-27 04:45:00,1.6113,1.61163,1.6113,1.61163,12400000.0
2008-06-27 04:46:00,1.6115,1.6118,1.6115,1.6118,211900002.0
2008-06-27 04:47:00,1.6118,1.6118,1.61165,1.6118,41600000.0
2008-06-27 04:48:00,1.6117,1.6118,1.6116,1.6116,104100000.0
2008-06-27 04:49:00,1.6116,1.6117,1.6115,1.6117,193800000.0
2008-06-27 04:50:00,1.6117,1.6118,1.6117,1.6118,13300000.0
2008-06-27 04:51:00,1.6118,1.6118,1.6116,1.6116,217000000.0
2008-06-27 04:52:00,1.6116,1.6116,1.61155,1.6116,14500000.0
2008-06-27 04:53:00,1.61155,1.6116,1.6115,1.6116,334300002.0
2008-06-27 04:54:00,1.6119,1.6119,1.6117,1.6117,101599997.0
2008-06-27 04:55:00,1.6116,1.6116,1.6116,1.6116,101599997.0
2008-06-27 04:56:00,1.6116,1.6116,1.6115,1.6116,101599997.0
2008-06-27 04:57:00,1.61155,1.61155,1.6115,1.6115,43300001.0
2008-06-27 04:58:00,1.6115,1.6116,1.6115,1.6115,85700000.0
2008-06-27 04:59:00,1.6115,1.6115,1.6115,1.6115,91400000.0
2008-06-27 05:00:00,1.6115,1.6115,1.6115,1.6115,50400000.0
2008-06-27 05:01:00,1.6115,1.6115,1.6115,1.6115,3600000.0
2008-06-27 05:02:00,1.6115,1.6115,1.6115,1.6115,9000000.0
2008-06-27 05:03:00,1.6115,1.6117,1.6115,1.6116,227400000.0
2008-06-27 05:04:00,1.6117,1.6117,1.6115,1.6115,73000000.0
2008-06-27 05:05:00,1.6116,1.6116,1.6115,1.6115,5500000.0
2008-06-27 05:06:00,1.6116,1.6116,1.6115,1.6115,5500000.0
2008-06-27 05:07:00,1.6116,1.6116,1.6114,1.6116,121100000.0
2008-06-27 05:08:00,1.6116,1.6116,1.6113,1.6116,391499999.0
2008-06-27 05:09:00,1.6115,1.6115,1.6111,1.6112,789400000.0
2008-06-27 05:10:00,1.6112,1.6114,1.6112,1.6113,167000000.0
2008-06-27 05:11:00,1.6113,1.6113,1.6111,1.6111,67600000.0
2008-06-27 05:12:00,1.6111,1.6111,1.6111,1.6111,634399998.0
2008-06-27 05:13:00,1.6111,1.6112,1.6111,1.6112,423599992.0
2008-06-27 05:14:00,1.6112,1.6113,1.6112,1.6113,324499996.0
2008-06-27 05:15:00,1.6113,1.6113,1.6112,1.6112,112200000.0
2008-06-27 05:16:00,1.6112,1.6112,1.6112,1.6112,24800000.0
2008-06-27 05:17:00,1.61092,1.61105,1.61064,1.61064,6800000.0
2008-06-27 05:18:00,1.6112,1.6112,1.6112,1.6112,156000000.0
2008-06-27 05:19:00,1.6112,1.6112,1.6112,1.6112,84000000.0
2008-06-27 05:20:00,1.6112,1.61135,1.6112,1.61135,95100002.0
2008-06-27 05:21:00,1.61135,1.6114,1.61135,1.61135,20000000.0
2008-06-27 05:22:00,1.61135,1.61135,1.6112,1.6112,294100002.0
2008-06-27 05:23:00,1.6112,1.6113,1.6112,1.6113,43999999.0
2008-06-27 05:24:00,1.6113,1.6113,1.6112,1.6112,42999999.0
2008-06-27 05:25:00,1.6112,1.6112,1.6112,1.6112,65200000.0
2008-06-27 05:26:00,1.6112,1.6113,1.6112,1.6113,477799997.0
2008-06-27 05:27:00,1.6113,1.6114,1.6113,1.6114,36400000.0
2008-06-27 05:28:00,1.61135,1.61145,1.61135,1.6114,8100000.0
2008-06-27 05:29:00,1.61145,1.61145,1.6114,1.6114,9700000.0
2008-06-27 05:30:00,1.61145,1.6115,1.61145,1.6115,9200000.0
2008-06-27 05:31:00,1.6115,1.61155,1.6115,1.6115,4100000.0
2008-06-27 05:32:00,1.61115,1.61157,1.61093,1.6111,25900000.0
2008-06-27 05:33:00,1.6115,1.6116,1.6114,1.61155,74900000.0
2008-06-27 05:34:00,1.6116,1.6116,1.61145,1.6115,80900000.0
2008-06-27 05:35:00,1.6115,1.61155,1.6115,1.6115,38400000.0
2008-06-27 05:36:00,1.61155,1.61155,1.6114,1.61145,148700000.0
2008-06-27 05:37:00,1.61145,1.61155,1.61135,1.61135,105800001.0
2008-06-27 05:38:00,1.61145,1.6115,1.61135,1.61145,50800000.0
2008-06-27 05:39:00,1.6115,1.61155,1.61135,1.61155,93000000.0
2008-06-27 05:40:00,1.6115,1.61155,1.6115,1.6115,52900000.0
2008-06-27 05:41:00,1.61155,1.6116,1.61155,1.6116,17300000.0
2008-06-27 05:42:00,1.6116,1.6116,1.6115,1.6116,17000000.0
2008-06-27 05:43:00,1.6116,1.6116,1.6116,1.6116,2000000.0
2008-06-27 05:44:00,1.6116,1.6116,1.6114,1.6116,47900000.0
2008-06-27 05:45:00,1.6116,1.6116,1.6114,1.61155,113200000.0
2008-06-27 05:46:00,1.61155,1.61155,1.61145,1.6115,30300000.0
2008-06-27 05:47:00,1.61115,1.61153,1.61101,1.61153,45900000.0
2008-06-27 05:48:00,1.61155,1.61155,1.61145,1.61145,43000000.0
2008-06-27 05:49:00,1.6115,1.6116,1.61145,1.6116,108400000.0
2008-06-27 05:50:00,1.61165,1.61165,1.6116,1.6116,26900000.0
2008-06-27 05:51:00,1.6116,1.61165,1.61155,1.61155,143400000.0
2008-06-27 05:52:00,1.61155,1.6121,1.6115,1.612,153700000.0
2008-06-27 05:53:00,1.612,1.61215,1.612,1.6121,92600000.0
2008-06-27 05:54:00,1.61215,1.6122,1.6121,1.6121,51500000.0
2008-06-27 05:55:00,1.6122,1.6122,1.6121,1.6121,140000000.0
2008-06-27 05:56:00,1.61215,1.6122,1.6121,1.6121,61300000.0
2008-06-27 05:57:00,1.6121,1.6121,1.6121,1.6121,167700000.0
2008-06-27 05:58:00,1.6122,1.6122,1.6121,1.6122,128000000.0
2008-06-27 05:59:00,1.6122,1.6122,1.6122,1.6122,20600000.0
2008-06-27 06:00:00,1.6122,1.6122,1.6122,1.6122,10800000.0
2008-06-27 06:01:00,1.6122,1.6122,1.6119,1.612,207100000.0
2008-06-27 06:02:00,1.612,1.6122,1.612,1.6122,111700000.0
2008-06-27 06:03:00,1.6121,1.6123,1.6117,1.6118,334000000.0
2008-06-27 06:04:00,1.6118,1.612,1.6118,1.612,36200000.0
2008-06-27 06:05:00,1.612,1.6122,1.612,1.6121,73800000.0
2008-06-27 06:06:00,1.6121,1.61215,1.6121,1.6121,45100000.0
2008-06-27 06:07:00,1.6121,1.61215,1.61205,1.6121,114600000.0
2008-06-27 06:08:00,1.6121,1.6121,1.6119,1.6121,197700000.0
2008-06-27 06:09:00,1.6121,1.6122,1.6121,1.6121,216900000.0
2008-06-27 06:10:00,1.6121,1.61215,1.612,1.61215,107500000.0
2008-06-27 06:11:00,1.6121,1.6121,1.612,1.6121,155000000.0
2008-06-27 06:12:00,1.6121,1.6121,1.6121,1.6121,5700000.0
2008-06-27 06:13:00,1.6121,1.61215,1.612,1.6121,239600000.0
2008-06-27 06:14:00,1.6122,1.6122,1.612,1.6121,117700000.0
2008-06-27 06:15:00,1.6122,1.61225,1.6121,1.6121,147300000.0
2008-06-27 06:16:00,1.61225,1.61225,1.6121,1.6121,67700000.0
2008-06-27 06:17:00,1.6121,1.6121,1.6121,1.6121,61500000.0
2008-06-27 06:18:00,1.6122,1.6122,1.6121,1.6121,78100000.0
2008-06-27 06:19:00,1.6121,1.6122,1.6119,1.612,232200000.0
2008-06-27 06:20:00,1.612,1.6122,1.6119,1.6121,51300000.0
2008-06-27 06:21:00,1.6121,1.6122,1.6119,1.612,66600000.0
2008-06-27 06:22:00,1.612,1.6122,1.612,1.6121,40700000.0
2008-06-27 06:23:00,1.6121,1.6122,1.6121,1.6121,25100000.0
2008-06-27 06:24:00,1.6121,1.6122,1.6121,1.6122,105900000.0
2008-06-27 06:25:00,1.6123,1.6123,1.6122,1.6122,37300000.0
2008-06-27 06:26:00,1.6123,1.6127,1.61225,1.6127,50000000.0
2008-06-27 06:27:00,1.6127,1.6132,1.6125,1.6129,243700002.0
2008-06-27 06:28:00,1.6129,1.613,1.6128,1.613,105100000.0
2008-06-27 06:29:00,1.613,1.613,1.6128,1.6129,24600000.0
2008-06-27 06:30:00,1.6129,1.6131,1.6128,1.613,353900000.0
2008-06-27 06:31:00,1.613,1.6131,1.613,1.6131,272600000.0
2008-06-27 06:32:00,1.6131,1.6133,1.613,1.6131,227000002.0
2008-06-27 06:33:00,1.6131,1.6134,1.6131,1.6134,64400000.0
2008-06-27 06:34:00,1.6134,1.61375,1.6134,1.6134,339600000.0
2008-06-27 06:35:00,1.61345,1.61345,1.6133,1.6133,51900000.0
2008-06-27 06:36:00,1.61335,1.6135,1.61335,1.6135,44600000.0
2008-06-27 06:37:00,1.6136,1.6136,1.6134,1.6135,75900000.0
2008-06-27 06:38:00,1.6135,1.6135,1.6135,1.6135,59400000.0
2008-06-27 06:39:00,1.6135,1.6136,1.6135,1.6135,113400000.0
2008-06-27 06:40:00,1.6135,1.6135,1.6135,1.6135,3900000.0
2008-06-27 06:41:00,1.6135,1.6135,1.6135,1.6135,8700000.0
2008-06-27 06:42:00,1.6135,1.6146,1.6135,1.61425,234200001.0
2008-06-27 06:43:00,1.6144,1.6145,1.6141,1.6141,409699999.0
2008-06-27 06:44:00,1.6141,1.6141,1.61395,1.614,119499997.0
2008-06-27 06:45:00,1.614,1.614,1.61395,1.614,26700000.0
2008-06-27 06:46:00,1.614,1.6141,1.614,1.6141,100999999.0
2008-06-27 06:47:00,1.6141,1.61425,1.61395,1.6142,216300000.0
2008-06-27 06:48:00,1.6142,1.61425,1.6141,1.61425,353300001.0
2008-06-27 06:49:00,1.6143,1.6143,1.6139,1.61395,122300001.0
2008-06-27 06:50:00,1.614,1.6141,1.6138,1.61405,203099998.0
2008-06-27 06:51:00,1.614,1.61405,1.61395,1.61405,53200000.0
2008-06-27 06:52:00,1.6141,1.6141,1.6141,1.6141,1300000.0
2008-06-27 06:53:00,1.6141,1.61425,1.614,1.61425,104900000.0
2008-06-27 06:54:00,1.61425,1.6143,1.6142,1.6142,267900000.0
2008-06-27 06:55:00,1.6142,1.6142,1.614,1.6141,377799999.0
2008-06-27 06:56:00,1.6141,1.6141,1.614,1.614,100400000.0
2008-06-27 06:57:00,1.614,1.6141,1.6138,1.6141,234599999.0
2008-06-27 06:58:00,1.614,1.6144,1.6139,1.6143,402599998.0
2008-06-27 06:59:00,1.6143,1.6143,1.61415,1.6143,289999996.0
2008-06-27 07:00:00,1.6143,1.6147,1.6142,1.61455,277800000.0
2008-06-27 07:01:00,1.6148,1.61505,1.6146,1.6149,202900000.0
2008-06-27 07:02:00,1.6149,1.6149,1.6147,1.6148,295800000.0
2008-06-27 07:03:00,1.61475,1.61475,1.6145,1.6146,113999999.0
2008-06-27 07:04:00,1.6146,1.6147,1.6146,1.6146,126399996.0
2008-06-27 07:05:00,1.6146,1.6148,1.6146,1.6148,98399999.0
2008-06-27 07:06:00,1.6148,1.6148,1.61455,1.6147,80400000.0
2008-06-27 07:07:00,1.61465,1.61465,1.6144,1.61445,132899997.0
2008-06-27 07:08:00,1.61445,1.6146,1.6143,1.6144,156900002.0
2008-06-27 07:09:00,1.6144,1.61445,1.6142,1.6144,179800000.0
2008-06-27 07:10:00,1.61445,1.6145,1.6143,1.6143,132100000.0
2008-06-27 07:11:00,1.6143,1.61445,1.6143,1.6144,49500000.0
2008-06-27 07:12:00,1.6144,1.61445,1.6144,1.6144,5100000.0
2008-06-27 07:13:00,1.6144,1.6144,1.6143,1.61435,80400000.0
2008-06-27 07:14:00,1.6144,1.6144,1.6143,1.6144,38400000.0
2008-06-27 07:15:00,1.6144,1.61445,1.6143,1.6143,163000000.0
2008-06-27 07:16:00,1.61435,1.61435,1.6143,1.6143,108799999.0
2008-06-27 07:17:00,1.6143,1.6145,1.6143,1.6143,379799995.0
2008-06-27 07:18:00,1.6143,1.61435,1.6143,1.6143,157899995.0
2008-06-27 07:19:00,1.6144,1.6144,1.6143,1.6143,357399994.0
2008-06-27 07:20:00,1.61435,1.6146,1.6143,1.6143,281899990.0
2008-06-27 07:21:00,1.6143,1.6145,1.6143,1.61445,166599994.0
2008-06-27 07:22:00,1.61445,1.6145,1.6144,1.6144,35300000.0
2008-06-27 07:23:00,1.61435,1.6144,1.6143,1.6144,25099999.0
2008-06-27 07:24:00,1.61445,1.6146,1.61445,1.61445,25000000.0
2008-06-27 07:25:00,1.61445,1.61445,1.6143,1.61445,109900001.0
2008-06-27 07:26:00,1.61445,1.6146,1.6143,1.6146,252000000.0
2008-06-27 07:27:00,1.6146,1.6147,1.6146,1.6146,535200000.0
2008-06-27 07:28:00,1.6146,1.6149,1.6146,1.6146,473099999.0
2008-06-27 07:29:00,1.6146,1.6146,1.6146,1.6146,24600000.0
2008-06-27 07:30:00,1.6147,1.6147,1.6146,1.6147,253100000.0
2008-06-27 07:31:00,1.6147,1.6147,1.6146,1.6146,24600000.0
2008-06-27 07:32:00,1.61465,1.6147,1.6145,1.61455,125400001.0
2008-06-27 07:33:00,1.6146,1.61465,1.6145,1.6146,52900001.0
2008-06-27 07:34:00,1.61465,1.6147,1.6145,1.6146,396200001.0
2008-06-27 07:35:00,1.6146,1.6148,1.6145,1.6148,432900003.0
2008-06-27 07:36:00,1.6148,1.61515,1.6147,1.6151,333700000.0
2008-06-27 07:37:00,1.6151,1.61515,1.615,1.6151,183000000.0
2008-06-27 07:38:00,1.6151,1.6153,1.615,1.615,252100000.0
2008-06-27 07:39:00,1.615,1.6153,1.615,1.6151,295200000.0
2008-06-27 07:40:00,1.6151,1.6151,1.615,1.6151,174500000.0
2008-06-27 07:41:00,1.6151,1.6152,1.6151,1.6151,74000000.0
2008-06-27 07:42:00,1.6151,1.6151,1.615,1.615,203200000.0
2008-06-27 07:43:00,1.615,1.615,1.6149,1.615,291899998.0
2008-06-27 07:44:00,1.615,1.615,1.6149,1.615,202500000.0
2008-06-27 07:45:00,1.615,1.61515,1.615,1.615,182100001.0
2008-06-27 07:46:00,1.615,1.615,1.615,1.615,75800000.0
2008-06-27 07:47:00,1.61494,1.61501,1.61445,1.61452,85200000.0
2008-06-27 07:48:00,1.6149,1.615,1.6142,1.6143,601100000.0
2008-06-27 07:49:00,1.6143,1.6149,1.6143,1.6145,244400000.0
2008-06-27 07:50:00,1.6146,1.6146,1.6143,1.6144,302799998.0
2008-06-27 07:51:00,1.6144,1.6145,1.6144,1.6145,86800000.0
2008-06-27 07:52:00,1.6145,1.6145,1.614,1.614,288100001.0
2008-06-27 07:53:00,1.614,1.61405,1.614,1.614,205400002.0
2008-06-27 07:54:00,1.6141,1.6142,1.6141,1.6142,33400000.0
2008-06-27 07:55:00,1.6142,1.6142,1.6142,1.6142,56000000.0
2008-06-27 07:56:00,1.6142,1.61455,1.6142,1.6142,550700004.0
2008-06-27 07:57:00,1.6142,1.6144,1.6142,1.6143,314100004.0
2008-06-27 07:58:00,1.6143,1.6145,1.6143,1.6144,181699999.0
2008-06-27 07:59:00,1.6144,1.6145,1.6142,1.6145,112599996.0
2008-06-27 08:00:00,1.6145,1.6145,1.6142,1.6142,213800000.0
2008-06-27 08:01:00,1.6142,1.61425,1.6142,1.6142,321400000.0
2008-06-27 08:02:00,1.61425,1.61425,1.6142,1.6142,308400000.0
2008-06-27 08:03:00,1.61425,1.6143,1.614,1.6141,820700002.0
2008-06-27 08:04:00,1.6141,1.6141,1.614,1.61405,357700000.0
2008-06-27 08:05:00,1.6141,1.61425,1.6141,1.6141,242400000.0
2008-06-27 08:06:00,1.6141,1.6141,1.61315,1.6133,260400000.0
2008-06-27 08:07:00,1.6133,1.6133,1.61285,1.6132,456800000.0
2008-06-27 08:08:00,1.613,1.61325,1.61295,1.61315,349300000.0
2008-06-27 08:09:00,1.61315,1.6133,1.61305,1.6133,341800000.0
2008-06-27 08:10:00,1.6133,1.6133,1.6129,1.6129,281299999.0
2008-06-27 08:11:00,1.6129,1.613,1.6129,1.613,164400000.0
2008-06-27 08:12:00,1.613,1.6131,1.6129,1.613,319900000.0
2008-06-27 08:13:00,1.613,1.6131,1.6129,1.6129,559499999.0
2008-06-27 08:14:00,1.6129,1.61305,1.6129,1.61295,119000000.0
2008-06-27 08:15:00,1.613,1.61315,1.6129,1.613,473800000.0
2008-06-27 08:16:00,1.613,1.613,1.61285,1.6129,133800000.0
2008-06-27 08:17:00,1.6129,1.6129,1.6125,1.61255,240700000.0
2008-06-27 08:18:00,1.61255,1.61305,1.6123,1.61275,308899998.0
2008-06-27 08:19:00,1.61275,1.6128,1.61235,1.61265,227300000.0
2008-06-27 08:20:00,1.6126,1.6127,1.6124,1.6124,205700000.0
2008-06-27 08:21:00,1.6124,1.61245,1.6123,1.6124,335700000.0
2008-06-27 08:22:00,1.61245,1.61255,1.6121,1.6122,162700000.0
2008-06-27 08:23:00,1.61205,1.61235,1.61195,1.61205,244100000.0
2008-06-27 08:24:00,1.61205,1.6124,1.612,1.61215,326399999.0
2008-06-27 08:25:00,1.6121,1.6125,1.612,1.6124,233800000.0
2008-06-27 08:26:00,1.6124,1.6126,1.61195,1.6121,400700001.0
2008-06-27 08:27:00,1.6121,1.6121,1.6117,1.612,380300000.0
2008-06-27 08:28:00,1.612,1.6121,1.6119,1.6119,193600000.0
2008-06-27 08:29:00,1.6119,1.6119,1.6117,1.61175,162400001.0
2008-06-27 08:30:00,1.61175,1.6119,1.6117,1.6118,176800000.0
2008-06-27 08:31:00,1.6118,1.61215,1.6117,1.61195,234900000.0
2008-06-27 08:32:00,1.61195,1.61245,1.6119,1.61245,140800000.0
2008-06-27 08:33:00,1.61245,1.61245,1.612,1.61205,410600000.0
2008-06-27 08:34:00,1.61205,1.61205,1.612,1.612,386999999.0
2008-06-27 08:35:00,1.612,1.61205,1.612,1.612,255200000.0
2008-06-27 08:36:00,1.612,1.61205,1.612,1.61205,131300000.0
2008-06-27 08:37:00,1.612,1.61205,1.6118,1.61185,509700000.0
2008-06-27 08:38:00,1.6119,1.6122,1.6119,1.61205,180800000.0
2008-06-27 08:39:00,1.6121,1.61215,1.6121,1.6121,110000000.0
2008-06-27 08:40:00,1.6121,1.6121,1.61195,1.61205,287100000.0
2008-06-27 08:41:00,1.61205,1.61205,1.61185,1.61185,356900000.0
2008-06-27 08:42:00,1.61185,1.6119,1.6118,1.6118,189600000.0
2008-06-27 08:43:00,1.6118,1.6118,1.6115,1.61155,166300000.0
2008-06-27 08:44:00,1.61155,1.6118,1.61155,1.6118,228500000.0
2008-06-27 08:45:00,1.6118,1.6119,1.6116,1.6119,482400000.0
2008-06-27 08:46:00,1.6119,1.612,1.6117,1.6118,393400001.0
2008-06-27 08:47:00,1.6118,1.6118,1.6116,1.61165,131400000.0
2008-06-27 08:48:00,1.61165,1.6119,1.6115,1.6119,240500000.0
2008-06-27 08:49:00,1.6117,1.6119,1.6117,1.6119,315700000.0
2008-06-27 08:50:00,1.6119,1.6119,1.6115,1.6116,231200000.0
2008-06-27 08:51:00,1.6116,1.61175,1.6115,1.6117,446500000.0
2008-06-27 08:52:00,1.6117,1.6117,1.6116,1.6116,204800000.0
2008-06-27 08:53:00,1.6116,1.6117,1.6116,1.6116,537100000.0
2008-06-27 08:54:00,1.6116,1.61165,1.6116,1.6116,486800000.0
2008-06-27 08:55:00,1.6116,1.6117,1.6116,1.6116,530600000.0
2008-06-27 08:56:00,1.6116,1.6116,1.6116,1.6116,157500000.0
2008-06-27 08:57:00,1.6116,1.6117,1.6113,1.6113,216200000.0
2008-06-27 08:58:00,1.6113,1.6115,1.6111,1.6113,647099999.0
2008-06-27 08:59:00,1.6113,1.61185,1.6113,1.6118,471700000.0
2008-06-27 09:00:00,1.61185,1.6121,1.6117,1.6118,323000000.0
2008-06-27 09:01:00,1.6118,1.6118,1.6114,1.6116,596399999.0
2008-06-27 09:02:00,1.6116,1.6117,1.6113,1.6113,704300000.0
2008-06-27 09:03:00,1.61135,1.6116,1.6113,1.6115,887800002.0
2008-06-27 09:04:00,1.6115,1.6115,1.6114,1.6114,1084099988.0
2008-06-27 09:05:00,1.6114,1.6115,1.6114,1.6114,365799999.0
2008-06-27 09:06:00,1.6114,1.6114,1.6114,1.6114,487899999.0
2008-06-27 09:07:00,1.6114,1.6115,1.6114,1.61145,374199996.0
2008-06-27 09:08:00,1.61145,1.6119,1.61145,1.6118,416299999.0
2008-06-27 09:09:00,1.6118,1.6119,1.6114,1.6114,576900001.0
2008-06-27 09:10:00,1.6114,1.6117,1.6114,1.6117,649799997.0
2008-06-27 09:11:00,1.6117,1.6118,1.6116,1.6118,516500002.0
2008-06-27 09:12:00,1.61175,1.6119,1.61175,1.61185,351100000.0
2008-06-27 09:13:00,1.61185,1.6119,1.6118,1.6118,216700000.0
2008-06-27 09:14:00,1.6118,1.61205,1.6118,1.6119,297499999.0
2008-06-27 09:15:00,1.6119,1.61215,1.6119,1.6121,338600000.0
2008-06-27 09:16:00,1.612,1.6124,1.612,1.6124,210200000.0
2008-06-27 09:17:00,1.6124,1.61245,1.61195,1.6121,533099999.0
2008-06-27 09:18:00,1.6121,1.6123,1.6121,1.6122,160099999.0
2008-06-27 09:19:00,1.61225,1.6123,1.61205,1.61225,461899999.0
2008-06-27 09:20:00,1.61225,1.61225,1.61205,1.6122,272400000.0
2008-06-27 09:21:00,1.6122,1.6122,1.612,1.6121,169400000.0
2008-06-27 09:22:00,1.6121,1.6122,1.61195,1.6121,341200000.0
2008-06-27 09:23:00,1.6121,1.6123,1.61205,1.61215,310400000.0
2008-06-27 09:24:00,1.6121,1.61225,1.612,1.612,419200001.0
2008-06-27 09:25:00,1.612,1.61205,1.6117,1.6117,619999998.0
2008-06-27 09:26:00,1.6117,1.6118,1.6116,1.6116,576600000.0
2008-06-27 09:27:00,1.6117,1.6117,1.6114,1.6115,353400000.0
2008-06-27 09:28:00,1.61145,1.6115,1.6114,1.6114,326000000.0
2008-06-27 09:29:00,1.6114,1.61185,1.6114,1.61165,283100000.0
2008-06-27 09:30:00,1.6117,1.6118,1.6117,1.61175,185700000.0
2008-06-27 09:31:00,1.6118,1.6118,1.6104,1.6105,577000007.0
2008-06-27 09:32:00,1.6105,1.6105,1.61005,1.6101,821799999.0
2008-06-27 09:33:00,1.6101,1.6102,1.6098,1.6099,864299997.0
2008-06-27 09:34:00,1.6099,1.6099,1.6097,1.6097,414400000.0
2008-06-27 09:35:00,1.6097,1.6099,1.60915,1.6094,578499996.0
2008-06-27 09:36:00,1.6093,1.60955,1.6092,1.60935,311000000.0
2008-06-27 09:37:00,1.60935,1.60945,1.60915,1.6092,223900000.0
2008-06-27 09:38:00,1.6092,1.6093,1.60915,1.60925,364000000.0
2008-06-27 09:39:00,1.60925,1.6095,1.60925,1.6094,177500000.0
2008-06-27 09:40:00,1.6094,1.6094,1.60905,1.6091,612300000.0
2008-06-27 09:41:00,1.6091,1.6092,1.60895,1.60905,499300000.0
2008-06-27 09:42:00,1.6091,1.6091,1.60895,1.609,456400000.0
2008-06-27 09:43:00,1.609,1.6092,1.609,1.6092,312500000.0
2008-06-27 09:44:00,1.60915,1.6094,1.6091,1.6092,336600000.0
2008-06-27 09:45:00,1.6092,1.6093,1.6091,1.60915,645600000.0
2008-06-27 09:46:00,1.60915,1.6092,1.60875,1.6088,316400000.0
2008-06-27 09:47:00,1.6088,1.60885,1.60865,1.6087,204200000.0
2008-06-27 09:48:00,1.60875,1.6088,1.60855,1.6086,183400000.0
2008-06-27 09:49:00,1.6086,1.6087,1.60855,1.6086,654100000.0
2008-06-27 09:50:00,1.6086,1.6086,1.6082,1.6084,570100001.0
2008-06-27 09:51:00,1.6084,1.6086,1.6084,1.60845,331300000.0
2008-06-27 09:52:00,1.60845,1.6087,1.6082,1.6085,588200000.0
2008-06-27 09:53:00,1.6085,1.609,1.6085,1.6089,547599999.0
2008-06-27 09:54:00,1.6089,1.6089,1.6085,1.6086,471300000.0
2008-06-27 09:55:00,1.6086,1.6087,1.6085,1.6086,495500000.0
2008-06-27 09:56:00,1.6086,1.6086,1.6077,1.6077,321700000.0
2008-06-27 09:57:00,1.6077,1.6081,1.6075,1.608,479700000.0
2008-06-27 09:58:00,1.6079,1.60825,1.6077,1.6079,520800000.0
2008-06-27 09:59:00,1.6079,1.6082,1.60785,1.6079,577800000.0
2008-06-27 10:00:00,1.6081,1.60825,1.6079,1.6082,585000000.0
2008-06-27 10:01:00,1.6082,1.60825,1.608,1.6082,480600000.0
2008-06-27 10:02:00,1.6082,1.60835,1.60805,1.6083,436400000.0
2008-06-27 10:03:00,1.6083,1.6084,1.6083,1.60835,298700000.0
2008-06-27 10:04:00,1.6083,1.6087,1.6083,1.6087,385400000.0
2008-06-27 10:05:00,1.6087,1.60895,1.6087,1.6089,233200000.0
2008-06-27 10:06:00,1.6089,1.60905,1.6088,1.6089,456200000.0
2008-06-27 10:07:00,1.6089,1.60895,1.6088,1.6088,341400000.0
2008-06-27 10:08:00,1.6088,1.60885,1.6085,1.6085,280600000.0
2008-06-27 10:09:00,1.6085,1.60885,1.6085,1.60855,203900000.0
2008-06-27 10:10:00,1.60855,1.60865,1.6083,1.6083,364200000.0
2008-06-27 10:11:00,1.6083,1.60835,1.6083,1.6083,117000000.0
2008-06-27 10:12:00,1.6083,1.6086,1.6083,1.60855,387800000.0
2008-06-27 10:13:00,1.60855,1.6087,1.6085,1.60855,356614027.0
2008-06-27 10:14:00,1.60855,1.6087,1.60855,1.60855,87228054.0
2008-06-27 10:15:00,1.60855,1.60855,1.6084,1.6084,282450000.0
2008-06-27 10:16:00,1.60845,1.60845,1.6081,1.6083,399000000.0
2008-06-27 10:17:00,1.6083,1.6084,1.6081,1.6082,256000000.0
2008-06-27 10:18:00,1.6082,1.6083,1.6082,1.6083,330800000.0
2008-06-27 10:19:00,1.6083,1.6086,1.6083,1.6086,342200000.0
2008-06-27 10:20:00,1.6086,1.6086,1.6081,1.6081,491600000.0
2008-06-27 10:21:00,1.6081,1.6083,1.60765,1.6077,387800000.0
2008-06-27 10:22:00,1.60765,1.608,1.60765,1.6078,556200000.0
2008-06-27 10:23:00,1.6078,1.6079,1.60745,1.6076,541900001.0
2008-06-27 10:24:00,1.6076,1.6079,1.6076,1.6079,133600000.0
2008-06-27 10:25:00,1.6079,1.6085,1.6079,1.60815,333200000.0
2008-06-27 10:26:00,1.6082,1.6082,1.6075,1.60755,550699999.0
2008-06-27 10:27:00,1.6075,1.6078,1.60745,1.6077,474000000.0
2008-06-27 10:28:00,1.6077,1.6079,1.60765,1.60765,533500000.0
2008-06-27 10:29:00,1.60765,1.6081,1.60755,1.608,414700000.0
2008-06-27 10:30:00,1.60795,1.6081,1.6079,1.6081,216700000.0
2008-06-27 10:31:00,1.6081,1.6085,1.6081,1.6083,401800000.0
2008-06-27 10:32:00,1.6083,1.6083,1.6081,1.6082,402400000.0
2008-06-27 10:33:00,1.60815,1.6083,1.6081,1.6082,406100000.0
2008-06-27 10:34:00,1.6082,1.6082,1.6081,1.6082,237200000.0
2008-06-27 10:35:00,1.6082,1.6084,1.60815,1.60815,149700000.0
2008-06-27 10:36:00,1.60815,1.6083,1.60815,1.6082,181700000.0
2008-06-27 10:37:00,1.6082,1.6083,1.60595,1.606,537300000.0
2008-06-27 10:38:00,1.60595,1.606,1.6048,1.60535,760500000.0
2008-06-27 10:39:00,1.60525,1.6053,1.6042,1.60435,808100000.0
2008-06-27 10:40:00,1.60425,1.6049,1.6042,1.6044,816100001.0
2008-06-27 10:41:00,1.6043,1.6046,1.6041,1.6045,808499999.0
2008-06-27 10:42:00,1.6045,1.6046,1.604,1.60415,725000001.0
2008-06-27 10:43:00,1.604,1.6045,1.60395,1.6045,541700000.0
2008-06-27 10:44:00,1.6045,1.60545,1.6045,1.6052,769299998.0
2008-06-27 10:45:00,1.6052,1.6053,1.6049,1.6053,608000000.0
2008-06-27 10:46:00,1.6053,1.6055,1.60525,1.60535,719599999.0
2008-06-27 10:47:00,1.6054,1.6057,1.6053,1.6057,735800000.0
2008-06-27 10:48:00,1.6057,1.6058,1.6056,1.6057,448500000.0
2008-06-27 10:49:00,1.6057,1.6059,1.6056,1.6057,497700000.0
2008-06-27 10:50:00,1.6057,1.6063,1.6057,1.606,634800000.0
2008-06-27 10:51:00,1.6061,1.6064,1.60595,1.60635,512800000.0
2008-06-27 10:52:00,1.6064,1.6068,1.6063,1.6067,270100000.0
2008-06-27 10:53:00,1.6067,1.6067,1.6064,1.6064,516400000.0
2008-06-27 10:54:00,1.6064,1.60655,1.6063,1.60645,500100000.0
2008-06-27 10:55:00,1.6064,1.6066,1.6063,1.6064,544700000.0
2008-06-27 10:56:00,1.6064,1.6069,1.6064,1.6069,359400000.0
2008-06-27 10:57:00,1.6069,1.6069,1.60665,1.6068,459900000.0
2008-06-27 10:58:00,1.6068,1.6069,1.6065,1.6065,526800000.0
2008-06-27 10:59:00,1.6065,1.6066,1.60645,1.6066,398100000.0
2008-06-27 11:00:00,1.6065,1.60655,1.6064,1.6065,361500000.0
2008-06-27 11:01:00,1.6065,1.6066,1.6064,1.6065,465600000.0
2008-06-27 11:02:00,1.6065,1.6066,1.6061,1.60615,383900000.0
2008-06-27 11:03:00,1.60615,1.60635,1.606,1.60615,603700000.0
2008-06-27 11:04:00,1.60615,1.6065,1.6061,1.6063,431600000.0
2008-06-27 11:05:00,1.6063,1.60655,1.60615,1.60625,462800000.0
2008-06-27 11:06:00,1.60615,1.6064,1.60605,1.60625,270900000.0
2008-06-27 11:07:00,1.60625,1.6063,1.60615,1.60625,182400000.0
2008-06-27 11:08:00,1.60625,1.6065,1.60625,1.6065,475400000.0
2008-06-27 11:09:00,1.6065,1.6067,1.6064,1.6065,516600002.0
2008-06-27 11:10:00,1.6065,1.60665,1.60645,1.6065,441400000.0
2008-06-27 11:11:00,1.6065,1.6066,1.6065,1.60655,440400000.0
2008-06-27 11:12:00,1.60655,1.6067,1.6065,1.6067,414899999.0
2008-06-27 11:13:00,1.6067,1.6068,1.60665,1.6067,1216100000.0
2008-06-27 11:14:00,1.6067,1.6067,1.6064,1.6064,797899999.0
2008-06-27 11:15:00,1.60635,1.6064,1.60625,1.6063,792900000.0
2008-06-27 11:16:00,1.6063,1.6063,1.6061,1.6062,618300000.0
2008-06-27 11:17:00,1.6062,1.6067,1.60615,1.6067,621100000.0
2008-06-27 11:18:00,1.6067,1.6067,1.6063,1.6064,654900000.0
2008-06-27 11:19:00,1.6064,1.6064,1.6063,1.6063,262600000.0
2008-06-27 11:20:00,1.6063,1.60635,1.6062,1.6063,326000000.0
2008-06-27 11:21:00,1.6063,1.6065,1.6062,1.6062,531200000.0
2008-06-27 11:22:00,1.6062,1.60635,1.6059,1.60605,422900000.0
2008-06-27 11:23:00,1.60605,1.6062,1.6059,1.6062,427500000.0
2008-06-27 11:24:00,1.60615,1.60625,1.6061,1.60625,230200000.0
2008-06-27 11:25:00,1.60625,1.60635,1.6062,1.6063,314200000.0
2008-06-27 11:26:00,1.6063,1.6064,1.6062,1.60625,320500000.0
2008-06-27 11:27:00,1.60625,1.60635,1.6062,1.60625,123700000.0
2008-06-27 11:28:00,1.6064,1.6064,1.6062,1.6062,439100000.0
2008-06-27 11:29:00,1.6062,1.6063,1.6059,1.606,352700000.0
2008-06-27 11:30:00,1.60605,1.6062,1.6059,1.6062,281900000.0
2008-06-27 11:31:00,1.6062,1.60625,1.60605,1.6061,692300000.0
2008-06-27 11:32:00,1.6061,1.6064,1.6061,1.60635,479100000.0
2008-06-27 11:33:00,1.6064,1.6064,1.60625,1.6063,349300000.0
2008-06-27 11:34:00,1.6063,1.6063,1.6063,1.6063,158280000.0
2008-06-27 11:35:00,1.6063,1.6063,1.6063,1.6063,120140000.0
2008-06-27 11:36:00,1.6063,1.60665,1.6063,1.60645,460330000.0
2008-06-27 11:37:00,1.60645,1.6066,1.6063,1.60655,452810000.0
2008-06-27 11:38:00,1.60655,1.6066,1.6063,1.6065,389640000.0
2008-06-27 11:39:00,1.6065,1.60675,1.6064,1.6067,311800000.0
2008-06-27 11:40:00,1.6067,1.60675,1.6066,1.60665,196600000.0
2008-06-27 11:41:00,1.60665,1.60675,1.6066,1.6067,308300000.0
2008-06-27 11:42:00,1.6067,1.6069,1.60665,1.60675,602100000.0
2008-06-27 11:43:00,1.6067,1.6068,1.60665,1.60675,474700000.0
2008-06-27 11:44:00,1.6068,1.6068,1.6067,1.60675,544800000.0
2008-06-27 11:45:00,1.6067,1.60705,1.6067,1.60705,375000000.0
2008-06-27 11:46:00,1.60705,1.60725,1.60705,1.60715,368600000.0
2008-06-27 11:47:00,1.60715,1.60725,1.6071,1.60715,417200000.0
2008-06-27 11:48:00,1.6072,1.60725,1.60695,1.6072,397600000.0
2008-06-27 11:49:00,1.6072,1.60725,1.6072,1.6072,248600000.0
2008-06-27 11:50:00,1.6072,1.6073,1.6072,1.6072,325100000.0
2008-06-27 11:51:00,1.6072,1.60725,1.6072,1.60725,111600000.0
2008-06-27 11:52:00,1.60725,1.6073,1.6066,1.6068,395000000.0
2008-06-27 11:53:00,1.6068,1.60685,1.6068,1.6068,107300000.0
2008-06-27 11:54:00,1.6068,1.6068,1.6067,1.6067,176000000.0
2008-06-27 11:55:00,1.60675,1.60705,1.6067,1.60705,320500000.0
2008-06-27 11:56:00,1.60705,1.6072,1.6068,1.6069,387300000.0
2008-06-27 11:57:00,1.6069,1.6069,1.60675,1.60675,267900000.0
2008-06-27 11:58:00,1.60675,1.60675,1.6065,1.6065,342700000.0
2008-06-27 11:59:00,1.6065,1.6066,1.6064,1.6066,310600000.0
2008-06-27 12:00:00,1.6066,1.60665,1.60655,1.6066,125700000.0
2008-06-27 12:01:00,1.6066,1.6068,1.6066,1.6068,450700000.0
2008-06-27 12:02:00,1.6068,1.6069,1.6068,1.6068,403000000.0
2008-06-27 12:03:00,1.6068,1.6068,1.60655,1.6066,409400000.0
2008-06-27 12:04:00,1.6066,1.6066,1.6064,1.6064,254200000.0
2008-06-27 12:05:00,1.6064,1.6064,1.6063,1.60635,145300000.0
2008-06-27 12:06:00,1.60635,1.60645,1.60635,1.6064,474100000.0
2008-06-27 12:07:00,1.6064,1.6065,1.6063,1.6063,172700000.0
2008-06-27 12:08:00,1.60635,1.60635,1.6061,1.6063,414000000.0
2008-06-27 12:09:00,1.6063,1.60635,1.6063,1.6063,156000000.0
2008-06-27 12:10:00,1.6063,1.6064,1.6063,1.6064,63500000.0
2008-06-27 12:11:00,1.6064,1.6067,1.6064,1.60665,400300000.0
2008-06-27 12:12:00,1.6066,1.6067,1.6066,1.6067,410100000.0
2008-06-27 12:13:00,1.6067,1.6067,1.6066,1.6066,215600000.0
2008-06-27 12:14:00,1.6066,1.6069,1.6066,1.6068,135400000.0
2008-06-27 12:15:00,1.6068,1.60685,1.60665,1.60675,414699999.0
2008-06-27 12:16:00,1.6067,1.6072,1.6067,1.6071,343800000.0
2008-06-27 12:17:00,1.6071,1.60725,1.6071,1.6071,278900000.0
2008-06-27 12:18:00,1.60715,1.6072,1.60675,1.60675,383600000.0
2008-06-27 12:19:00,1.60675,1.6071,1.60675,1.60695,217200000.0
2008-06-27 12:20:00,1.60695,1.60695,1.6068,1.60685,158300000.0
2008-06-27 12:21:00,1.60685,1.6072,1.60685,1.60715,337200000.0
2008-06-27 12:22:00,1.6071,1.60715,1.607,1.6071,266600000.0
2008-06-27 12:23:00,1.60705,1.6071,1.60695,1.60695,235800000.0
2008-06-27 12:24:00,1.60695,1.60705,1.6069,1.60705,104900000.0
2008-06-27 12:25:00,1.607,1.6071,1.607,1.607,192800000.0
2008-06-27 12:26:00,1.607,1.6071,1.607,1.6071,160100000.0
2008-06-27 12:27:00,1.607,1.6072,1.607,1.6071,303100000.0
2008-06-27 12:28:00,1.6071,1.6072,1.60705,1.6071,191500000.0
2008-06-27 12:29:00,1.60705,1.60705,1.6068,1.607,387100000.0
2008-06-27 12:30:00,1.6069,1.6071,1.6068,1.6069,275900000.0
2008-06-27 12:31:00,1.6069,1.607,1.60685,1.6069,208700000.0
2008-06-27 12:32:00,1.6069,1.60715,1.60685,1.60705,236600000.0
2008-06-27 12:33:00,1.60705,1.6072,1.60705,1.6072,140200000.0
2008-06-27 12:34:00,1.6072,1.60725,1.6071,1.6071,191300000.0
2008-06-27 12:35:00,1.6071,1.6071,1.607,1.6071,159100000.0
2008-06-27 12:36:00,1.6071,1.60715,1.607,1.60715,181000000.0
2008-06-27 12:37:00,1.60715,1.6074,1.6071,1.6073,108900000.0
2008-06-27 12:38:00,1.6073,1.6073,1.6072,1.6072,76400000.0
2008-06-27 12:39:00,1.60725,1.60725,1.6071,1.6071,130600000.0
2008-06-27 12:40:00,1.6071,1.6072,1.6071,1.60715,116000000.0
2008-06-27 12:41:00,1.60715,1.60725,1.60705,1.60715,289800000.0
2008-06-27 12:42:00,1.60715,1.6072,1.6071,1.6072,265100000.0
2008-06-27 12:43:00,1.6072,1.6073,1.6072,1.6073,115700000.0
2008-06-27 12:44:00,1.6073,1.6076,1.6073,1.6075,197600000.0
2008-06-27 12:45:00,1.60755,1.6076,1.6075,1.6076,143100000.0
2008-06-27 12:46:00,1.6076,1.60765,1.6074,1.6075,294100000.0
2008-06-27 12:47:00,1.6075,1.6075,1.60715,1.6072,431600001.0
2008-06-27 12:48:00,1.6072,1.60735,1.6072,1.6073,353300000.0
2008-06-27 12:49:00,1.6073,1.60745,1.6073,1.6074,150500000.0
2008-06-27 12:50:00,1.6074,1.6079,1.6074,1.60765,446300000.0
2008-06-27 12:51:00,1.60765,1.60775,1.6076,1.6077,329500000.0
2008-06-27 12:52:00,1.6077,1.6084,1.6077,1.6083,421200000.0
2008-06-27 12:53:00,1.6083,1.6085,1.6083,1.60835,269500000.0
2008-06-27 12:54:00,1.60835,1.60835,1.6079,1.60805,261200000.0
2008-06-27 12:55:00,1.608,1.60805,1.60785,1.60785,257000000.0
2008-06-27 12:56:00,1.60785,1.60785,1.60755,1.60755,209400000.0
2008-06-27 12:57:00,1.60755,1.60775,1.60755,1.6077,207000000.0
2008-06-27 12:58:00,1.6077,1.6079,1.6077,1.6078,308800000.0
2008-06-27 12:59:00,1.6078,1.6078,1.60745,1.60745,370700000.0
2008-06-27 13:00:00,1.6074,1.6075,1.6074,1.60745,89400000.0
2008-06-27 13:01:00,1.60745,1.60745,1.6073,1.6073,152300000.0
2008-06-27 13:02:00,1.6073,1.6073,1.6069,1.6069,445400000.0
2008-06-27 13:03:00,1.6069,1.6072,1.6068,1.6071,267200000.0
2008-06-27 13:04:00,1.6071,1.6073,1.6071,1.6072,441800000.0
2008-06-27 13:05:00,1.60725,1.6073,1.60725,1.6073,192900000.0
2008-06-27 13:06:00,1.6073,1.6074,1.6073,1.6073,235600000.0
2008-06-27 13:07:00,1.6073,1.60735,1.6072,1.6073,196500000.0
2008-06-27 13:08:00,1.6073,1.60735,1.60705,1.6071,483200001.0
2008-06-27 13:09:00,1.6071,1.6074,1.6071,1.60725,206500000.0
2008-06-27 13:10:00,1.6073,1.6073,1.6071,1.60715,135100000.0
2008-06-27 13:11:00,1.6072,1.60725,1.6071,1.60715,90500000.0
2008-06-27 13:12:00,1.60715,1.6072,1.6071,1.6072,128100000.0
2008-06-27 13:13:00,1.60715,1.6073,1.60715,1.6073,139600000.0
2008-06-27 13:14:00,1.6073,1.6073,1.6072,1.6072,179200000.0
2008-06-27 13:15:00,1.6072,1.60725,1.6072,1.6072,209900000.0
2008-06-27 13:16:00,1.60725,1.6074,1.6072,1.60725,188000000.0
2008-06-27 13:17:00,1.6072,1.6072,1.607,1.6071,548299997.0
2008-06-27 13:18:00,1.6071,1.6071,1.607,1.6071,523700000.0
2008-06-27 13:19:00,1.607,1.6072,1.607,1.60705,222300000.0
2008-06-27 13:20:00,1.6071,1.6071,1.60685,1.60695,350500000.0
2008-06-27 13:21:00,1.60695,1.60715,1.6069,1.6071,151700000.0
2008-06-27 13:22:00,1.6071,1.6071,1.60695,1.607,133700000.0
2008-06-27 13:23:00,1.607,1.607,1.60685,1.6069,299200000.0
2008-06-27 13:24:00,1.6069,1.6069,1.6067,1.6068,443600000.0
2008-06-27 13:25:00,1.6068,1.60685,1.6064,1.6064,353100000.0
2008-06-27 13:26:00,1.6064,1.6065,1.6063,1.6064,383400001.0
2008-06-27 13:27:00,1.60645,1.6065,1.60635,1.60635,147100000.0
2008-06-27 13:28:00,1.60635,1.60645,1.6063,1.6063,253400000.0
2008-06-27 13:29:00,1.6063,1.6064,1.6062,1.6063,258100000.0
2008-06-27 13:30:00,1.60625,1.6063,1.60595,1.60595,618900000.0
2008-06-27 13:31:00,1.60595,1.6062,1.60585,1.6059,448500000.0
2008-06-27 13:32:00,1.60595,1.6066,1.60585,1.6064,427400000.0
2008-06-27 13:33:00,1.6064,1.6064,1.6062,1.6062,261500000.0
2008-06-27 13:34:00,1.6062,1.60635,1.6062,1.6063,621500000.0
2008-06-27 13:35:00,1.6063,1.60635,1.6063,1.6063,296200000.0
2008-06-27 13:36:00,1.6063,1.6063,1.606,1.60605,503700000.0
2008-06-27 13:37:00,1.606,1.6061,1.6058,1.6059,554299999.0
2008-06-27 13:38:00,1.6059,1.6059,1.6058,1.60585,388400000.0
2008-06-27 13:39:00,1.60585,1.606,1.6058,1.6059,139300000.0
2008-06-27 13:40:00,1.6059,1.606,1.6058,1.6058,736000000.0
2008-06-27 13:41:00,1.6058,1.6058,1.60545,1.60555,615700000.0
2008-06-27 13:42:00,1.60555,1.6056,1.6054,1.6054,170000000.0
2008-06-27 13:43:00,1.6055,1.6056,1.60525,1.60525,230300000.0
2008-06-27 13:44:00,1.60525,1.60535,1.605,1.605,349000000.0
2008-06-27 13:45:00,1.605,1.60505,1.6047,1.6047,310400000.0
2008-06-27 13:46:00,1.6047,1.6049,1.6047,1.6048,355800000.0
2008-06-27 13:47:00,1.6048,1.6051,1.6048,1.60505,368300000.0
2008-06-27 13:48:00,1.605,1.60505,1.60495,1.60505,290000000.0
2008-06-27 13:49:00,1.60505,1.60545,1.60505,1.6052,398500000.0
2008-06-27 13:50:00,1.6052,1.6054,1.6052,1.6053,245500000.0
2008-06-27 13:51:00,1.60525,1.6054,1.6051,1.6051,200200000.0
2008-06-27 13:52:00,1.6051,1.6053,1.605,1.6051,361300000.0
2008-06-27 13:53:00,1.6051,1.6053,1.6051,1.6052,166400000.0
2008-06-27 13:54:00,1.6052,1.60525,1.60505,1.6051,557600000.0
2008-06-27 13:55:00,1.6051,1.6053,1.6051,1.60525,216400000.0
2008-06-27 13:56:00,1.60525,1.60575,1.6052,1.60565,426000000.0
2008-06-27 13:57:00,1.60565,1.6057,1.6055,1.6056,204403446.0
2008-06-27 13:58:00,1.6056,1.60565,1.6055,1.6056,158600000.0
2008-06-27 13:59:00,1.6056,1.6056,1.6051,1.6052,457400000.0
2008-06-27 14:00:00,1.60515,1.6055,1.60515,1.60545,328700000.0
2008-06-27 14:01:00,1.60545,1.60565,1.60545,1.6055,308700001.0
2008-06-27 14:02:00,1.6055,1.6055,1.6055,1.6055,232900000.0
2008-06-27 14:03:00,1.6055,1.6055,1.60535,1.60535,262500000.0
2008-06-27 14:04:00,1.60535,1.6057,1.6053,1.6056,261800000.0
2008-06-27 14:05:00,1.6056,1.6057,1.60525,1.60535,341500000.0
2008-06-27 14:06:00,1.6054,1.6054,1.6052,1.6052,520600001.0
2008-06-27 14:07:00,1.6052,1.60535,1.6052,1.60535,291800000.0
2008-06-27 14:08:00,1.6053,1.60535,1.6052,1.60525,238300000.0
2008-06-27 14:09:00,1.60525,1.60535,1.6051,1.60515,187300000.0
2008-06-27 14:10:00,1.60515,1.6053,1.6051,1.60525,216400000.0
2008-06-27 14:11:00,1.6052,1.60545,1.6052,1.6054,325700000.0
2008-06-27 14:12:00,1.6054,1.60545,1.60505,1.6053,360800000.0
2008-06-27 14:13:00,1.6053,1.6053,1.6051,1.6051,342800000.0
2008-06-27 14:14:00,1.6051,1.6052,1.6049,1.6051,764200002.0
2008-06-27 14:15:00,1.6051,1.6052,1.6049,1.605,632099999.0
2008-06-27 14:16:00,1.605,1.6051,1.6049,1.6051,458500000.0
2008-06-27 14:17:00,1.605,1.60515,1.605,1.60505,130800000.0
2008-06-27 14:18:00,1.60505,1.6052,1.605,1.605,318100000.0
2008-06-27 14:19:00,1.605,1.605,1.6049,1.605,271100000.0
2008-06-27 14:20:00,1.605,1.605,1.6048,1.6049,511800000.0
2008-06-27 14:21:00,1.6049,1.6051,1.6049,1.605,309700000.0
2008-06-27 14:22:00,1.605,1.60525,1.605,1.60515,694000000.0
2008-06-27 14:23:00,1.6052,1.6056,1.60515,1.6054,930599999.0
2008-06-27 14:24:00,1.6054,1.6055,1.6053,1.60535,914400002.0
2008-06-27 14:25:00,1.60535,1.6056,1.6052,1.6052,330000000.0
2008-06-27 14:26:00,1.6052,1.6055,1.6052,1.6053,328200000.0
2008-06-27 14:27:00,1.6053,1.6055,1.6052,1.6055,242100000.0
2008-06-27 14:28:00,1.6055,1.6057,1.6054,1.6056,388300000.0
2008-06-27 14:29:00,1.6056,1.6056,1.6054,1.60545,144100000.0
2008-06-27 14:30:00,1.60545,1.6062,1.6051,1.6061,327600000.0
2008-06-27 14:31:00,1.60615,1.6067,1.60615,1.6063,544900000.0
2008-06-27 14:32:00,1.6063,1.6065,1.60625,1.6064,406500001.0
2008-06-27 14:33:00,1.60645,1.60665,1.60605,1.60635,402000000.0
2008-06-27 14:34:00,1.60635,1.60635,1.6059,1.6061,515000000.0
2008-06-27 14:35:00,1.6061,1.6066,1.6061,1.6062,597200000.0
2008-06-27 14:36:00,1.6062,1.60645,1.60575,1.6058,657400000.0
2008-06-27 14:37:00,1.6058,1.6059,1.605,1.6051,798800000.0
2008-06-27 14:38:00,1.6051,1.6055,1.6051,1.6054,532800000.0
2008-06-27 14:39:00,1.6054,1.6056,1.6054,1.6056,478600000.0
2008-06-27 14:40:00,1.6056,1.6059,1.60545,1.6059,620800000.0
2008-06-27 14:41:00,1.6059,1.60655,1.6059,1.6064,268700000.0
2008-06-27 14:42:00,1.6064,1.6069,1.6064,1.6069,399300000.0
2008-06-27 14:43:00,1.6069,1.607,1.6066,1.6067,720700000.0
2008-06-27 14:44:00,1.6067,1.6068,1.6066,1.6067,561500000.0
2008-06-27 14:45:00,1.60665,1.6069,1.60665,1.6068,678300000.0
2008-06-27 14:46:00,1.6067,1.6069,1.60665,1.6068,536000000.0
2008-06-27 14:47:00,1.6068,1.6072,1.6068,1.60705,546400000.0
2008-06-27 14:48:00,1.60705,1.6074,1.607,1.6073,457600000.0
2008-06-27 14:49:00,1.6073,1.6074,1.60705,1.6072,395200000.0
2008-06-27 14:50:00,1.6072,1.60755,1.6072,1.6074,305100000.0
2008-06-27 14:51:00,1.6074,1.60745,1.6072,1.60735,313600000.0
2008-06-27 14:52:00,1.6074,1.60755,1.6074,1.6075,283000000.0
2008-06-27 14:53:00,1.6075,1.60755,1.6074,1.60755,279100000.0
2008-06-27 14:54:00,1.60755,1.6076,1.60715,1.6073,419600000.0
2008-06-27 14:55:00,1.6073,1.608,1.6072,1.60795,305600000.0
2008-06-27 14:56:00,1.60785,1.6079,1.6072,1.60745,544900000.0
2008-06-27 14:57:00,1.60755,1.6077,1.6073,1.60735,436200000.0
2008-06-27 14:58:00,1.6074,1.6076,1.60735,1.6076,303500000.0
2008-06-27 14:59:00,1.6076,1.6077,1.6073,1.60735,390100000.0
2008-06-27 15:00:00,1.60735,1.6076,1.6072,1.6076,696100000.0
2008-06-27 15:01:00,1.6076,1.6078,1.60755,1.60765,554500000.0
2008-06-27 15:02:00,1.60765,1.6077,1.6076,1.6077,318500000.0
2008-06-27 15:03:00,1.6077,1.6078,1.6075,1.6076,506500000.0
2008-06-27 15:04:00,1.6077,1.6077,1.6074,1.60745,408800000.0
2008-06-27 15:05:00,1.6074,1.6078,1.6074,1.60775,179300000.0
2008-06-27 15:06:00,1.6077,1.6077,1.6073,1.6073,344600000.0
2008-06-27 15:07:00,1.6074,1.60755,1.6073,1.6073,300800000.0
2008-06-27 15:08:00,1.6073,1.60755,1.6073,1.6075,213100000.0
2008-06-27 15:09:00,1.6075,1.6079,1.6074,1.60775,354600000.0
2008-06-27 15:10:00,1.60775,1.60775,1.6075,1.60765,319400000.0
2008-06-27 15:11:00,1.60765,1.60765,1.6075,1.6076,261700000.0
2008-06-27 15:12:00,1.6076,1.6077,1.60745,1.6076,385000000.0
2008-06-27 15:13:00,1.6076,1.6077,1.6074,1.6076,353500000.0
2008-06-27 15:14:00,1.6076,1.6077,1.6073,1.6073,455700000.0
2008-06-27 15:15:00,1.6073,1.6075,1.6072,1.6072,452500002.0
2008-06-27 15:16:00,1.6072,1.6073,1.6071,1.60715,465600000.0
2008-06-27 15:17:00,1.60715,1.6075,1.6071,1.6075,470300000.0
2008-06-27 15:18:00,1.6075,1.6077,1.6074,1.6075,419400000.0
2008-06-27 15:19:00,1.6075,1.60755,1.6072,1.6073,447900000.0
2008-06-27 15:20:00,1.6073,1.60735,1.6071,1.6071,348100000.0
2008-06-27 15:21:00,1.6071,1.6073,1.6071,1.6071,288700000.0
2008-06-27 15:22:00,1.6071,1.6071,1.60695,1.607,376300000.0
2008-06-27 15:23:00,1.607,1.6072,1.6067,1.6068,309400000.0
2008-06-27 15:24:00,1.6067,1.60705,1.6067,1.607,568200000.0
2008-06-27 15:25:00,1.60695,1.607,1.6068,1.6068,265000000.0
2008-06-27 15:26:00,1.6068,1.6071,1.6067,1.60705,394699999.0
2008-06-27 15:27:00,1.60705,1.6072,1.60705,1.60715,450200004.0
2008-06-27 15:28:00,1.60715,1.6073,1.60715,1.6072,576200010.0
2008-06-27 15:29:00,1.60725,1.60725,1.6069,1.607,593700000.0
2008-06-27 15:30:00,1.607,1.60745,1.607,1.6074,453600000.0
2008-06-27 15:31:00,1.6074,1.60745,1.6069,1.607,615100000.0
2008-06-27 15:32:00,1.607,1.6074,1.6069,1.6074,610300000.0
2008-06-27 15:33:00,1.60735,1.6075,1.6071,1.60745,659899999.0
2008-06-27 15:34:00,1.6075,1.6078,1.6074,1.6076,575300005.0
2008-06-27 15:35:00,1.6076,1.60765,1.6073,1.6076,593800001.0
2008-06-27 15:36:00,1.6076,1.6079,1.6074,1.6074,582300002.0
2008-06-27 15:37:00,1.6074,1.6076,1.6073,1.60735,749900001.0
2008-06-27 15:38:00,1.6074,1.6074,1.6069,1.6069,796800000.0
2008-06-27 15:39:00,1.6069,1.6072,1.6068,1.6068,412300000.0
2008-06-27 15:40:00,1.6068,1.6069,1.6065,1.6067,864100000.0
2008-06-27 15:41:00,1.6067,1.6069,1.60665,1.6067,792700000.0
2008-06-27 15:42:00,1.60675,1.60675,1.60655,1.6066,654400001.0
2008-06-27 15:43:00,1.6066,1.60695,1.6066,1.6068,473100000.0
2008-06-27 15:44:00,1.6068,1.60695,1.6063,1.60635,721900000.0
2008-06-27 15:45:00,1.60635,1.6067,1.60635,1.6067,654600001.0
2008-06-27 15:46:00,1.6067,1.6068,1.60655,1.6067,515600001.0
2008-06-27 15:47:00,1.6067,1.6067,1.60655,1.6066,540900000.0
2008-06-27 15:48:00,1.6066,1.6069,1.60655,1.6069,585100000.0
2008-06-27 15:49:00,1.60685,1.6071,1.6067,1.6069,382400001.0
2008-06-27 15:50:00,1.6069,1.6069,1.6065,1.6065,681100002.0
2008-06-27 15:51:00,1.6065,1.6068,1.6065,1.6067,373400000.0
2008-06-27 15:52:00,1.60675,1.60715,1.60665,1.60695,498200000.0
2008-06-27 15:53:00,1.607,1.6072,1.6069,1.6072,314200001.0
2008-06-27 15:54:00,1.60715,1.6073,1.60695,1.60705,237300000.0
2008-06-27 15:55:00,1.60705,1.6074,1.6068,1.6073,713200001.0
2008-06-27 15:56:00,1.6073,1.6074,1.6071,1.60715,662600000.0
2008-06-27 15:57:00,1.60715,1.6074,1.60695,1.6072,337700000.0
2008-06-27 15:58:00,1.6072,1.60735,1.60705,1.6071,533300000.0
2008-06-27 15:59:00,1.6071,1.6076,1.6071,1.6076,524400000.0
2008-06-27 16:00:00,1.60755,1.608,1.60735,1.6078,803200001.0
2008-06-27 16:01:00,1.60775,1.60835,1.6077,1.6082,610500001.0
2008-06-27 16:02:00,1.6082,1.6085,1.6082,1.6084,714399999.0
2008-06-27 16:03:00,1.6084,1.60855,1.60815,1.60825,445200000.0
2008-06-27 16:04:00,1.60825,1.6085,1.6081,1.6083,530700000.0
2008-06-27 16:05:00,1.60835,1.60865,1.60825,1.60855,643800000.0
2008-06-27 16:06:00,1.60855,1.60875,1.60845,1.60855,633100001.0
2008-06-27 16:07:00,1.6085,1.6085,1.60815,1.60835,647500000.0
2008-06-27 16:08:00,1.6083,1.6088,1.60825,1.60825,528800000.0
2008-06-27 16:09:00,1.6083,1.6085,1.6081,1.6083,915200000.0
2008-06-27 16:10:00,1.6083,1.60835,1.60815,1.6082,473700000.0
2008-06-27 16:11:00,1.6083,1.6084,1.6082,1.6083,773700000.0
2008-06-27 16:12:00,1.6083,1.6084,1.608,1.60825,1001600000.0
2008-06-27 16:13:00,1.6083,1.6084,1.60815,1.6084,488900000.0
2008-06-27 16:14:00,1.6083,1.60835,1.6075,1.60775,618700000.0
2008-06-27 16:15:00,1.60775,1.60805,1.6076,1.608,718300000.0
2008-06-27 16:16:00,1.608,1.60805,1.6078,1.6079,294400000.0
2008-06-27 16:17:00,1.6079,1.60795,1.6078,1.60785,296600000.0
2008-06-27 16:18:00,1.60785,1.60785,1.6075,1.6076,487800000.0
2008-06-27 16:19:00,1.60765,1.60765,1.6071,1.6072,439000000.0
2008-06-27 16:20:00,1.6072,1.6072,1.6068,1.60685,451500002.0
2008-06-27 16:21:00,1.60685,1.6071,1.60685,1.607,723600000.0
2008-06-27 16:22:00,1.607,1.60705,1.6069,1.6069,635600000.0
2008-06-27 16:23:00,1.6069,1.607,1.6068,1.60685,512000000.0
2008-06-27 16:24:00,1.60685,1.60695,1.6068,1.6068,523300000.0
2008-06-27 16:25:00,1.6068,1.6069,1.6066,1.60675,404400000.0
2008-06-27 16:26:00,1.6067,1.60675,1.6063,1.6064,650500000.0
2008-06-27 16:27:00,1.6064,1.60655,1.606,1.606,506300001.0
2008-06-27 16:28:00,1.60595,1.6061,1.6057,1.60595,708100000.0
2008-06-27 16:29:00,1.606,1.6062,1.60575,1.60575,717600000.0
2008-06-27 16:30:00,1.6058,1.6063,1.6058,1.6061,484400000.0
2008-06-27 16:31:00,1.60615,1.6065,1.60605,1.6064,454500000.0
2008-06-27 16:32:00,1.6064,1.6067,1.60615,1.6065,335400000.0
2008-06-27 16:33:00,1.6065,1.6068,1.60645,1.6066,452600001.0
2008-06-27 16:34:00,1.6066,1.6068,1.6066,1.6068,349800000.0
2008-06-27 16:35:00,1.6068,1.6069,1.60645,1.6067,488600000.0
2008-06-27 16:36:00,1.6066,1.607,1.60655,1.6067,512200000.0
2008-06-27 16:37:00,1.6067,1.607,1.6066,1.6068,211300000.0
2008-06-27 16:38:00,1.6068,1.60705,1.6067,1.60705,345100000.0
2008-06-27 16:39:00,1.607,1.6072,1.607,1.6071,260100000.0
2008-06-27 16:40:00,1.6072,1.60725,1.60685,1.6069,430000000.0
2008-06-27 16:41:00,1.6069,1.6072,1.6069,1.6069,265000000.0
2008-06-27 16:42:00,1.6069,1.60695,1.60665,1.60675,241700000.0
2008-06-27 16:43:00,1.60675,1.6068,1.60645,1.6066,499700000.0
2008-06-27 16:44:00,1.6066,1.6069,1.6066,1.6067,451800002.0
2008-06-27 16:45:00,1.6067,1.60685,1.6066,1.6067,339300000.0
2008-06-27 16:46:00,1.6067,1.60675,1.60645,1.6066,565700001.0
2008-06-27 16:47:00,1.6065,1.6066,1.6064,1.60655,548200000.0
2008-06-27 16:48:00,1.6066,1.6066,1.6064,1.6064,527700000.0
2008-06-27 16:49:00,1.6064,1.60645,1.6062,1.6062,285100002.0
2008-06-27 16:50:00,1.6062,1.6064,1.6061,1.6062,387200000.0
2008-06-27 16:51:00,1.6062,1.6063,1.6062,1.6062,172200000.0
2008-06-27 16:52:00,1.60625,1.60625,1.60615,1.6062,208800000.0
2008-06-27 16:53:00,1.6062,1.6063,1.6062,1.6062,331200000.0
2008-06-27 16:54:00,1.6062,1.6063,1.6061,1.6062,181900000.0
2008-06-27 16:55:00,1.6062,1.6063,1.6058,1.6059,368600000.0
2008-06-27 16:56:00,1.6059,1.6061,1.60585,1.6059,530300000.0
2008-06-27 16:57:00,1.6059,1.6062,1.6059,1.606,367600001.0
2008-06-27 16:58:00,1.606,1.6061,1.6059,1.60595,331100000.0
2008-06-27 16:59:00,1.60595,1.6064,1.6059,1.6064,412900000.0
2008-06-27 17:00:00,1.6064,1.6067,1.6064,1.60645,590600000.0
2008-06-27 17:01:00,1.60645,1.6066,1.60625,1.6064,447000000.0
2008-06-27 17:02:00,1.6064,1.6065,1.6062,1.6062,528000000.0
2008-06-27 17:03:00,1.6062,1.607,1.6062,1.6068,374600000.0
2008-06-27 17:04:00,1.6067,1.6068,1.6065,1.6066,274000000.0
2008-06-27 17:05:00,1.60665,1.6067,1.60645,1.6065,255400000.0
2008-06-27 17:06:00,1.6065,1.6065,1.6063,1.6063,406400000.0
2008-06-27 17:07:00,1.60635,1.6066,1.6063,1.6066,470600000.0
2008-06-27 17:08:00,1.6066,1.6068,1.6065,1.6067,364400000.0
2008-06-27 17:09:00,1.60675,1.6068,1.6066,1.6066,451000000.0
2008-06-27 17:10:00,1.6066,1.6067,1.6066,1.6067,252300000.0
2008-06-27 17:11:00,1.6067,1.6067,1.60655,1.6066,152100000.0
2008-06-27 17:12:00,1.6066,1.60695,1.6066,1.6068,313200000.0
2008-06-27 17:13:00,1.6068,1.6068,1.6068,1.6068,203600000.0
2008-06-27 17:14:00,1.6068,1.607,1.6068,1.607,169000000.0
2008-06-27 17:15:00,1.607,1.60705,1.6069,1.607,395700000.0
2008-06-27 17:16:00,1.607,1.607,1.6067,1.6067,309600000.0
2008-06-27 17:17:00,1.6067,1.6068,1.60665,1.6067,135500000.0
2008-06-27 17:18:00,1.6067,1.6067,1.6065,1.6065,318000000.0
2008-06-27 17:19:00,1.6065,1.6067,1.6065,1.6065,352000000.0
2008-06-27 17:20:00,1.6065,1.60655,1.60635,1.60655,320100000.0
2008-06-27 17:21:00,1.60655,1.6066,1.6064,1.60645,212300000.0
2008-06-27 17:22:00,1.6066,1.6066,1.60615,1.6064,415200000.0
2008-06-27 17:23:00,1.6064,1.6064,1.606,1.6063,355700000.0
2008-06-27 17:24:00,1.6063,1.6065,1.6062,1.6063,309700000.0
2008-06-27 17:25:00,1.60635,1.6065,1.6062,1.6063,589500000.0
2008-06-27 17:26:00,1.6063,1.6066,1.6063,1.6065,450700002.0
2008-06-27 17:27:00,1.6065,1.6068,1.6065,1.6067,448500004.0
2008-06-27 17:28:00,1.6067,1.607,1.60645,1.60685,741900001.0
2008-06-27 17:29:00,1.60685,1.6069,1.60635,1.6065,359400001.0
2008-06-27 17:30:00,1.6065,1.6067,1.6065,1.60655,238200003.0
2008-06-27 17:31:00,1.60655,1.60655,1.60625,1.6063,338500001.0
2008-06-27 17:32:00,1.60635,1.6066,1.6063,1.6065,442700002.0
2008-06-27 17:33:00,1.6065,1.60655,1.60645,1.6065,351700000.0
2008-06-27 17:34:00,1.6065,1.607,1.6065,1.607,707200009.0
2008-06-27 17:35:00,1.6069,1.6069,1.60665,1.60665,472200000.0
2008-06-27 17:36:00,1.6066,1.6067,1.6065,1.6066,593200000.0
2008-06-27 17:37:00,1.6067,1.6067,1.60665,1.6067,326300000.0
2008-06-27 17:38:00,1.6067,1.6067,1.6064,1.6065,334000000.0
2008-06-27 17:39:00,1.60645,1.6067,1.6064,1.6065,144600000.0
2008-06-27 17:40:00,1.6065,1.6067,1.6065,1.6066,431600000.0
2008-06-27 17:41:00,1.6066,1.6067,1.6065,1.6067,565500000.0
2008-06-27 17:42:00,1.6067,1.6068,1.60665,1.6067,286200000.0
2008-06-27 17:43:00,1.6067,1.6068,1.6067,1.6067,124300000.0
2008-06-27 17:44:00,1.6067,1.6069,1.6067,1.6068,211900000.0
2008-06-27 17:45:00,1.6068,1.6068,1.6067,1.6067,347400000.0
2008-06-27 17:46:00,1.6067,1.6067,1.6065,1.6067,477400000.0
2008-06-27 17:47:00,1.6067,1.60675,1.6067,1.6067,610300000.0
2008-06-27 17:48:00,1.6067,1.6069,1.6067,1.6069,481800000.0
2008-06-27 17:49:00,1.6069,1.6073,1.6069,1.6073,216300000.0
2008-06-27 17:50:00,1.6073,1.6073,1.6071,1.6072,468700005.0
2008-06-27 17:51:00,1.6072,1.60735,1.60715,1.60725,350900002.0
2008-06-27 17:52:00,1.60725,1.60725,1.6071,1.6072,254100000.0
2008-06-27 17:53:00,1.6072,1.60725,1.6071,1.6072,352300000.0
2008-06-27 17:54:00,1.6072,1.60735,1.60715,1.6073,240800002.0
2008-06-27 17:55:00,1.60735,1.6075,1.60735,1.6074,262500000.0
2008-06-27 17:56:00,1.6074,1.6075,1.6074,1.6075,222800000.0
2008-06-27 17:57:00,1.6075,1.6078,1.6075,1.6078,334500000.0
2008-06-27 17:58:00,1.6078,1.6079,1.60755,1.60765,293200000.0
2008-06-27 17:59:00,1.6076,1.6077,1.6074,1.60745,335400000.0
2008-06-27 18:00:00,1.60745,1.6075,1.6072,1.6073,169500000.0
2008-06-27 18:01:00,1.6073,1.6073,1.60725,1.60725,55800000.0
2008-06-27 18:02:00,1.60725,1.60735,1.60725,1.6073,58200000.0
2008-06-27 18:03:00,1.6073,1.60785,1.6073,1.60755,159900000.0
2008-06-27 18:04:00,1.60755,1.60775,1.6075,1.60755,99800000.0
2008-06-27 18:05:00,1.60755,1.60765,1.6075,1.6075,110400000.0
2008-06-27 18:06:00,1.60755,1.60755,1.6075,1.60755,30400000.0
2008-06-27 18:07:00,1.60755,1.6076,1.6074,1.60745,82300000.0
2008-06-27 18:08:00,1.60745,1.6076,1.6073,1.6076,169000002.0
2008-06-27 18:09:00,1.6076,1.6076,1.6076,1.6076,22600000.0
2008-06-27 18:10:00,1.6076,1.6076,1.6073,1.6074,263300000.0
2008-06-27 18:11:00,1.6074,1.60745,1.6071,1.60715,188700000.0
2008-06-27 18:12:00,1.60715,1.6072,1.6071,1.6072,106200000.0
2008-06-27 18:13:00,1.60715,1.6072,1.6071,1.6071,114500000.0
2008-06-27 18:14:00,1.6071,1.6072,1.6071,1.6072,93400000.0
2008-06-27 18:15:00,1.6072,1.6076,1.6072,1.6074,298000000.0
2008-06-27 18:16:00,1.6074,1.60795,1.6074,1.6079,416100000.0
2008-06-27 18:17:00,1.6079,1.608,1.6077,1.6078,236000000.0
2008-06-27 18:18:00,1.6078,1.6078,1.6077,1.6078,188700000.0
2008-06-27 18:19:00,1.6078,1.60795,1.6077,1.60775,186900000.0
2008-06-27 18:20:00,1.60775,1.6078,1.60735,1.60755,181500000.0
2008-06-27 18:21:00,1.6076,1.6081,1.60755,1.608,141200000.0
2008-06-27 18:22:00,1.608,1.6084,1.608,1.6083,156800000.0
2008-06-27 18:23:00,1.6083,1.6086,1.6083,1.6085,180600000.0
2008-06-27 18:24:00,1.6085,1.6085,1.6082,1.60825,138500000.0
2008-06-27 18:25:00,1.60825,1.60825,1.608,1.6082,241500000.0
2008-06-27 18:26:00,1.6082,1.6082,1.608,1.6081,166800000.0
2008-06-27 18:27:00,1.6081,1.6081,1.60795,1.608,69800000.0
2008-06-27 18:28:00,1.608,1.60805,1.60775,1.608,169300000.0
2008-06-27 18:29:00,1.608,1.60825,1.60795,1.60795,215200000.0
2008-06-27 18:30:00,1.6079,1.60805,1.6079,1.608,369700000.0
2008-06-27 18:31:00,1.60795,1.60815,1.6079,1.60805,186700000.0
2008-06-27 18:32:00,1.608,1.60805,1.6078,1.60785,94000000.0
2008-06-27 18:33:00,1.60785,1.608,1.60765,1.60765,323600000.0
2008-06-27 18:34:00,1.60765,1.60765,1.6072,1.6073,175800000.0
2008-06-27 18:35:00,1.6073,1.6073,1.6071,1.60715,103500000.0
2008-06-27 18:36:00,1.60715,1.60715,1.607,1.60705,59400000.0
2008-06-27 18:37:00,1.60705,1.6072,1.607,1.60715,134000000.0
2008-06-27 18:38:00,1.6072,1.60725,1.60705,1.60705,173100000.0
2008-06-27 18:39:00,1.6071,1.60755,1.6071,1.6074,227600000.0
2008-06-27 18:40:00,1.6074,1.60745,1.6073,1.6074,45100000.0
2008-06-27 18:41:00,1.6074,1.6074,1.60695,1.60695,105100000.0
2008-06-27 18:42:00,1.60695,1.60695,1.6066,1.60665,162900000.0
2008-06-27 18:43:00,1.60665,1.60735,1.60655,1.60735,288700000.0
2008-06-27 18:44:00,1.60735,1.60735,1.6068,1.60685,325199999.0
2008-06-27 18:45:00,1.60685,1.607,1.6068,1.6069,143900000.0
2008-06-27 18:46:00,1.6069,1.6069,1.6067,1.60675,286800000.0
2008-06-27 18:47:00,1.60675,1.6069,1.6066,1.6068,110700000.0
2008-06-27 18:48:00,1.6068,1.6069,1.6067,1.60675,98800000.0
2008-06-27 18:49:00,1.60675,1.6069,1.6065,1.60685,212400000.0
2008-06-27 18:50:00,1.6068,1.6069,1.60675,1.6068,92200000.0
2008-06-27 18:51:00,1.6068,1.6069,1.6067,1.6068,179200000.0
2008-06-27 18:52:00,1.6068,1.6069,1.6068,1.6069,84400000.0
2008-06-27 18:53:00,1.6069,1.6069,1.6068,1.6068,74700000.0
2008-06-27 18:54:00,1.6068,1.6071,1.6068,1.607,137100000.0
2008-06-27 18:55:00,1.60705,1.6076,1.60705,1.6075,193900000.0
2008-06-27 18:56:00,1.6075,1.6075,1.60725,1.6074,207700000.0
2008-06-27 18:57:00,1.6074,1.60825,1.6074,1.6081,237200000.0
2008-06-27 18:58:00,1.6081,1.6082,1.6076,1.6077,246700000.0
2008-06-27 18:59:00,1.6077,1.60775,1.6074,1.6076,226500000.0
2008-06-27 19:00:00,1.6076,1.60775,1.6075,1.60775,89400000.0
2008-06-27 19:01:00,1.60775,1.60775,1.60725,1.6073,186000000.0
2008-06-27 19:02:00,1.6073,1.6073,1.60705,1.60705,150900000.0
2008-06-27 19:03:00,1.60695,1.607,1.60675,1.6068,159200000.0
2008-06-27 19:04:00,1.6068,1.6069,1.60645,1.6069,209600000.0
2008-06-27 19:05:00,1.6069,1.607,1.6064,1.60645,341200000.0
2008-06-27 19:06:00,1.6065,1.6066,1.60645,1.6065,89600000.0
2008-06-27 19:07:00,1.6065,1.6066,1.60645,1.6065,120400000.0
2008-06-27 19:08:00,1.6065,1.60665,1.60625,1.6063,157000000.0
2008-06-27 19:09:00,1.6063,1.6064,1.606,1.6061,258900000.0
2008-06-27 19:10:00,1.606,1.606,1.60565,1.60565,120300000.0
2008-06-27 19:11:00,1.60565,1.6058,1.60565,1.6057,62800000.0
2008-06-27 19:12:00,1.6057,1.60595,1.6053,1.6053,269400000.0
2008-06-27 19:13:00,1.6053,1.60565,1.6053,1.6056,222899999.0
2008-06-27 19:14:00,1.6056,1.60575,1.60545,1.6057,159300000.0
2008-06-27 19:15:00,1.6057,1.60585,1.60565,1.60585,132900000.0
2008-06-27 19:16:00,1.60585,1.60615,1.6057,1.6057,204900000.0
2008-06-27 19:17:00,1.6057,1.60585,1.6057,1.60585,45600000.0
2008-06-27 19:18:00,1.60585,1.606,1.6057,1.60575,105200001.0
2008-06-27 19:19:00,1.60575,1.6059,1.6057,1.60575,61500000.0
2008-06-27 19:20:00,1.6057,1.60585,1.6057,1.6058,42400000.0
2008-06-27 19:21:00,1.6058,1.6058,1.6057,1.6057,28200000.0
2008-06-27 19:22:00,1.60565,1.6057,1.60535,1.60535,47300000.0
2008-06-27 19:23:00,1.6054,1.6054,1.60525,1.6053,58800000.0
2008-06-27 19:24:00,1.60535,1.60535,1.60505,1.60515,31500000.0
2008-06-27 19:25:00,1.6051,1.6052,1.6051,1.6051,14900000.0
2008-06-27 19:26:00,1.60505,1.6052,1.60505,1.6052,36300000.0
2008-06-27 19:27:00,1.60515,1.6052,1.60505,1.6052,79500000.0
2008-06-27 19:28:00,1.6051,1.6051,1.60495,1.605,73700000.0
2008-06-27 19:29:00,1.60495,1.605,1.60495,1.60495,37600000.0
2008-06-27 19:30:00,1.60495,1.605,1.6048,1.60485,72499999.0
2008-06-27 19:31:00,1.60485,1.6052,1.6048,1.60505,88700000.0
2008-06-27 19:32:00,1.60505,1.6053,1.605,1.60515,94900000.0
2008-06-27 19:33:00,1.60515,1.6052,1.605,1.60505,42000000.0
2008-06-27 19:34:00,1.60505,1.6052,1.60505,1.6051,84900000.0
2008-06-27 19:35:00,1.6051,1.6053,1.605,1.605,216400000.0
2008-06-27 19:36:00,1.605,1.6052,1.605,1.6051,47700000.0
2008-06-27 19:37:00,1.6051,1.6054,1.6051,1.6051,143100000.0
2008-06-27 19:38:00,1.6051,1.6051,1.605,1.60505,89600000.0
2008-06-27 19:39:00,1.605,1.60505,1.6049,1.60505,126200000.0
2008-06-27 19:40:00,1.60505,1.60505,1.6048,1.60485,71600000.0
2008-06-27 19:41:00,1.60485,1.605,1.60485,1.60495,124200000.0
2008-06-27 19:42:00,1.60495,1.605,1.60455,1.6047,196900000.0
2008-06-27 19:43:00,1.6047,1.6049,1.6046,1.60475,187900000.0
2008-06-27 19:44:00,1.6047,1.60475,1.60465,1.60475,61000000.0
2008-06-27 19:45:00,1.6047,1.60475,1.6047,1.6047,51600000.0
2008-06-27 19:46:00,1.6047,1.6048,1.6047,1.60475,90000000.0
2008-06-27 19:47:00,1.60475,1.6052,1.60475,1.6051,166200000.0
2008-06-27 19:48:00,1.6051,1.6052,1.60505,1.6052,139200000.0
2008-06-27 19:49:00,1.60525,1.6053,1.60515,1.6052,161600000.0
2008-06-27 19:50:00,1.60525,1.6053,1.6052,1.6052,46100000.0
2008-06-27 19:51:00,1.6052,1.6052,1.6049,1.60515,177600000.0
2008-06-27 19:52:00,1.6051,1.60515,1.6049,1.6049,119900000.0
2008-06-27 19:53:00,1.6049,1.60495,1.60485,1.60485,72300000.0
2008-06-27 19:54:00,1.6048,1.60495,1.60475,1.60485,123900000.0
2008-06-27 19:55:00,1.60495,1.6052,1.60485,1.6052,96600000.0
2008-06-27 19:56:00,1.6052,1.6053,1.6051,1.6051,92300000.0
2008-06-27 19:57:00,1.6051,1.6053,1.6051,1.6052,72500000.0
2008-06-27 19:58:00,1.6052,1.6056,1.60515,1.6055,125400000.0
2008-06-27 19:59:00,1.60545,1.6059,1.60545,1.60575,199500000.0
2008-06-27 20:00:00,1.6057,1.60645,1.6057,1.60595,222400000.0
2008-06-27 20:01:00,1.6059,1.606,1.6058,1.60585,86200000.0
2008-06-27 20:02:00,1.6058,1.60595,1.60575,1.60575,60900000.0
2008-06-27 20:03:00,1.6057,1.6057,1.6052,1.60545,124600000.0
2008-06-27 20:04:00,1.60545,1.60555,1.60545,1.6055,42000000.0
2008-06-27 20:05:00,1.6055,1.6058,1.6055,1.6058,68900000.0
2008-06-27 20:06:00,1.6058,1.6059,1.6054,1.6058,289300000.0
2008-06-27 20:07:00,1.6058,1.60605,1.60565,1.60575,195899999.0
2008-06-27 20:08:00,1.60575,1.60615,1.60565,1.606,137600000.0
2008-06-27 20:09:00,1.60605,1.6061,1.606,1.606,129100000.0
2008-06-27 20:10:00,1.60605,1.6066,1.606,1.6064,228500000.0
2008-06-27 20:11:00,1.6064,1.6065,1.6064,1.60645,24000000.0
2008-06-27 20:12:00,1.60645,1.60645,1.6062,1.60635,58500000.0
2008-06-27 20:13:00,1.60635,1.6064,1.6061,1.60615,64400000.0
2008-06-27 20:14:00,1.6062,1.60635,1.6062,1.6063,82100000.0
2008-06-27 20:15:00,1.6063,1.60645,1.6063,1.60635,122100000.0
2008-06-27 20:16:00,1.6065,1.6069,1.60635,1.60675,224800000.0
2008-06-27 20:17:00,1.60675,1.6072,1.60675,1.60715,80200000.0
2008-06-27 20:18:00,1.6071,1.6071,1.6065,1.6065,149000000.0
2008-06-27 20:19:00,1.6065,1.6065,1.60615,1.6063,211200000.0
2008-06-27 20:20:00,1.6063,1.6063,1.6061,1.6061,172600000.0
2008-06-27 20:21:00,1.6061,1.6062,1.6055,1.60555,405000000.0
2008-06-27 20:22:00,1.6056,1.6059,1.60555,1.6059,126900000.0
2008-06-27 20:23:00,1.6059,1.6062,1.60575,1.6062,106300000.0
2008-06-27 20:24:00,1.60625,1.6068,1.60625,1.60645,319400000.0
2008-06-27 20:25:00,1.6065,1.6065,1.6061,1.6061,66800000.0
2008-06-27 20:26:00,1.6061,1.6062,1.60585,1.6062,160800000.0
2008-06-27 20:27:00,1.6062,1.6065,1.6062,1.60635,130700000.0
2008-06-27 20:28:00,1.6063,1.6072,1.60625,1.6071,238500000.0
2008-06-27 20:29:00,1.6071,1.60725,1.60655,1.6069,218900000.0
2008-06-27 20:30:00,1.60685,1.6072,1.6067,1.6071,204700000.0
2008-06-27 20:31:00,1.607,1.60715,1.60685,1.6071,131100000.0
2008-06-27 20:32:00,1.60695,1.6072,1.6068,1.60685,99200000.0
2008-06-27 20:33:00,1.60685,1.6074,1.60675,1.6073,161900000.0
2008-06-27 20:34:00,1.60715,1.6072,1.6064,1.60645,153900001.0
2008-06-27 20:35:00,1.6064,1.6068,1.6064,1.6066,200500000.0
2008-06-27 20:36:00,1.6066,1.6068,1.6066,1.6068,45000000.0
2008-06-27 20:37:00,1.6068,1.6072,1.6066,1.60685,256400000.0
2008-06-27 20:38:00,1.60685,1.60695,1.6068,1.60695,95000000.0
2008-06-27 20:39:00,1.6069,1.607,1.60685,1.6069,109900000.0
2008-06-27 20:40:00,1.6069,1.607,1.6069,1.60695,15800000.0
2008-06-27 20:41:00,1.60695,1.607,1.60675,1.6068,116900000.0
2008-06-27 20:42:00,1.6068,1.6069,1.6067,1.60685,95700000.0
2008-06-27 20:43:00,1.60685,1.60685,1.6068,1.6068,68600000.0
2008-06-27 20:44:00,1.6068,1.6068,1.60605,1.60655,239100000.0
2008-06-27 20:45:00,1.60655,1.6067,1.6065,1.60655,144500000.0
2008-06-27 20:46:00,1.6066,1.60665,1.60655,1.6066,30000000.0
2008-06-27 20:47:00,1.6066,1.6068,1.6066,1.6068,65000000.0
2008-06-27 20:48:00,1.6068,1.60705,1.6068,1.607,41200000.0
2008-06-27 20:49:00,1.607,1.607,1.6067,1.6067,101200000.0
2008-06-27 20:50:00,1.6067,1.6067,1.6064,1.6064,204500000.0
2008-06-27 20:51:00,1.6064,1.6066,1.6063,1.6064,43500000.0
2008-06-27 20:52:00,1.6064,1.60665,1.6064,1.6066,43500000.0
2008-06-27 20:53:00,1.6066,1.60705,1.6066,1.60705,93500000.0
2008-06-27 20:54:00,1.60705,1.6076,1.60685,1.60755,171600000.0
2008-06-27 20:55:00,1.60755,1.60755,1.60745,1.6075,81300000.0
2008-06-27 20:56:00,1.60745,1.60765,1.60745,1.6075,114500000.0
2008-06-27 20:57:00,1.6075,1.6075,1.607,1.60725,191200000.0
2008-06-27 20:58:00,1.60725,1.60745,1.60725,1.60745,138200001.0
2008-06-27 20:59:00,1.60745,1.6075,1.6073,1.6074,78800000.0
2008-06-27 21:00:00,1.6074,1.6078,1.6074,1.6078,81700000.0
2008-06-27 21:01:00,1.6078,1.6078,1.6076,1.6076,31100000.0
2008-06-27 21:02:00,1.6076,1.6076,1.6072,1.60725,142900001.0
2008-06-27 21:03:00,1.6072,1.6073,1.60715,1.6072,66100000.0
2008-06-27 21:04:00,1.6072,1.6072,1.60715,1.60715,141500000.0
2008-06-27 21:05:00,1.60715,1.6073,1.6066,1.6066,238500000.0
2008-06-27 21:06:00,1.6066,1.60665,1.6066,1.6066,33200000.0
2008-06-27 21:07:00,1.60665,1.6068,1.6066,1.6066,110300000.0
2008-06-27 21:08:00,1.6066,1.6072,1.6066,1.607,111200000.0
2008-06-27 21:09:00,1.607,1.60705,1.607,1.60705,31500000.0
2008-06-27 21:10:00,1.60705,1.6072,1.607,1.60715,32400000.0
2008-06-27 21:11:00,1.6073,1.6073,1.60705,1.60705,146300000.0
2008-06-27 21:12:00,1.60705,1.60735,1.60705,1.60735,38500000.0
2008-06-27 21:13:00,1.6073,1.6081,1.6072,1.6072,187000000.0
2008-06-27 21:14:00,1.60725,1.6078,1.6072,1.60775,278700000.0
2008-06-27 21:15:00,1.60775,1.60775,1.6073,1.6073,359200000.0
2008-06-27 21:16:00,1.6073,1.6074,1.60715,1.60725,67600000.0
2008-06-27 21:17:00,1.6074,1.6074,1.6071,1.60715,35200000.0
2008-06-27 21:18:00,1.6073,1.6075,1.607,1.6072,59200000.0
2008-06-27 21:19:00,1.6073,1.6073,1.60695,1.60715,61500000.0
2008-06-27 21:20:00,1.60715,1.60715,1.6071,1.6071,79400000.0
2008-06-27 21:21:00,1.6071,1.60715,1.607,1.607,135800001.0
2008-06-27 21:22:00,1.607,1.6071,1.607,1.607,73400000.0
2008-06-27 21:23:00,1.607,1.6072,1.607,1.6071,165800000.0
2008-06-27 21:24:00,1.6071,1.60725,1.6071,1.6071,158100000.0
2008-06-27 21:25:00,1.6071,1.60715,1.6071,1.6071,122399999.0
2008-06-27 21:26:00,1.6071,1.6071,1.6066,1.6066,85400000.0
2008-06-27 21:27:00,1.6066,1.6068,1.60615,1.6062,164000000.0
2008-06-27 21:28:00,1.6062,1.60665,1.60615,1.6066,115300000.0
2008-06-27 21:29:00,1.6066,1.60715,1.6065,1.60715,253400000.0
2008-06-27 21:30:00,1.60715,1.6072,1.6065,1.6065,196700000.0
2008-06-27 21:31:00,1.60655,1.60655,1.6062,1.60625,78000000.0
2008-06-27 21:32:00,1.6062,1.6063,1.6062,1.60625,66800000.0
2008-06-27 21:33:00,1.60625,1.6064,1.60625,1.6064,58200000.0
2008-06-27 21:34:00,1.6064,1.6064,1.6064,1.6064,11000000.0
2008-06-27 21:35:00,1.6064,1.6065,1.60635,1.6065,127500000.0
2008-06-27 21:36:00,1.6067,1.60695,1.60665,1.6068,65800000.0
2008-06-27 21:37:00,1.6068,1.60715,1.6068,1.60715,77900000.0
2008-06-27 21:38:00,1.60715,1.6072,1.6071,1.6072,35500000.0
2008-06-27 21:39:00,1.6072,1.6074,1.6071,1.60725,55000000.0
2008-06-27 21:40:00,1.60725,1.6075,1.6072,1.6074,50500000.0
2008-06-27 21:41:00,1.6074,1.6075,1.6073,1.60735,68800000.0
2008-06-27 21:42:00,1.60735,1.6077,1.60735,1.6077,50800000.0
2008-06-27 21:43:00,1.6076,1.6078,1.60745,1.6076,81600000.0
2008-06-27 21:44:00,1.6076,1.6082,1.6076,1.608,82100000.0
2008-06-27 21:45:00,1.60805,1.6082,1.6076,1.60795,117000000.0
2008-06-27 21:46:00,1.60805,1.6081,1.60785,1.60785,34800000.0
2008-06-27 21:47:00,1.60785,1.60785,1.60775,1.60775,22000000.0
2008-06-27 21:48:00,1.60775,1.60775,1.6077,1.6077,70900000.0
2008-06-27 21:49:00,1.6077,1.6077,1.60755,1.60755,24300000.0
2008-06-27 21:50:00,1.6076,1.60765,1.60715,1.60715,66200000.0
2008-06-27 21:51:00,1.60715,1.60725,1.60705,1.60715,33200000.0
2008-06-27 21:52:00,1.60715,1.6072,1.607,1.60705,103300000.0
2008-06-27 21:53:00,1.60705,1.60715,1.60695,1.607,71000000.0
2008-06-27 21:54:00,1.607,1.6073,1.607,1.6072,38900000.0
2008-06-27 21:55:00,1.60725,1.6076,1.60715,1.6076,50300000.0
2008-06-27 21:56:00,1.60745,1.6075,1.60725,1.6073,19100000.0
2008-06-27 21:57:00,1.6073,1.6076,1.6072,1.6072,53700000.0
2008-06-27 21:58:00,1.6073,1.6076,1.6072,1.6076,42200000.0
2008-06-27 21:59:00,1.6076,1.6078,1.6074,1.6078,23400000.0
2008-06-27 22:00:00,1.60775,1.6079,1.6075,1.6075,42900000.0
2008-06-27 22:01:00,1.60755,1.6077,1.6075,1.6077,33800000.0
2008-06-27 22:02:00,1.6075,1.6078,1.6075,1.6075,41500000.0
2008-06-27 22:03:00,1.6075,1.6078,1.6075,1.6076,19800000.0
2008-06-27 22:04:00,1.6077,1.6077,1.6076,1.6076,3800000.0
2008-06-27 22:05:00,1.6077,1.6077,1.60745,1.60745,18200000.0
2008-06-27 22:06:00,1.60745,1.6077,1.6074,1.60745,77900000.0
2008-06-27 22:07:00,1.60745,1.6076,1.60745,1.6076,8000000.0
2008-06-27 22:08:00,1.6075,1.6077,1.6075,1.6077,9000000.0
2008-06-27 22:09:00,1.6077,1.6077,1.6077,1.6077,7000000.0
2008-06-27 22:10:00,1.6075,1.6079,1.6075,1.6079,36300000.0
2008-06-27 22:11:00,1.6078,1.6079,1.6075,1.6079,61600000.0
2008-06-27 22:12:00,1.6077,1.6079,1.6077,1.6079,4600000.0
2008-06-27 22:13:00,1.6077,1.608,1.60765,1.60765,11900000.0
2008-06-27 22:14:00,1.60765,1.6079,1.60765,1.60775,17600000.0
2008-06-27 22:15:00,1.6077,1.6079,1.6076,1.6079,25800000.0
2008-06-27 22:16:00,1.6079,1.6079,1.60765,1.6078,12800000.0
2008-06-27 22:17:00,1.6078,1.6078,1.6076,1.6078,12100000.0
2008-06-27 22:18:00,1.6078,1.6078,1.6075,1.6075,25800000.0
2008-06-27 22:19:00,1.60755,1.6077,1.6075,1.6076,47900000.0
2008-06-27 22:20:00,1.6075,1.6077,1.6075,1.6077,54200000.0
2008-06-27 22:21:00,1.6076,1.6077,1.6075,1.60755,92200000.0
2008-06-27 22:22:00,1.60755,1.6077,1.60755,1.6077,10200000.0
2008-06-27 22:23:00,1.60755,1.60755,1.60755,1.60755,6500000.0
2008-06-27 22:24:00,1.60755,1.6077,1.60755,1.6077,6500000.0
2008-06-27 22:25:00,1.6077,1.6077,1.60755,1.60765,21200000.0
2008-06-27 22:26:00,1.6076,1.6077,1.6075,1.60755,47300000.0
2008-06-27 22:27:00,1.6075,1.60755,1.6075,1.6075,34900000.0
2008-06-27 22:28:00,1.6075,1.6076,1.60745,1.60745,7700000.0
2008-06-27 22:29:00,1.6075,1.60755,1.6075,1.6075,11200000.0
2008-06-27 22:30:00,1.60732,1.60732,1.6072,1.60732,6600000.0
2008-06-27 22:31:00,1.6075,1.6076,1.6074,1.6074,40200000.0
2008-06-27 22:32:00,1.6075,1.6076,1.60735,1.6075,19600000.0
2008-06-27 22:33:00,1.6075,1.6076,1.6074,1.6075,8400000.0
2008-06-27 22:34:00,1.6076,1.6076,1.60735,1.6075,47399999.0
2008-06-27 22:35:00,1.6075,1.6078,1.6074,1.6074,81100000.0
2008-06-27 22:36:00,1.6074,1.60745,1.6074,1.60745,25100000.0
2008-06-27 22:37:00,1.60745,1.6077,1.6074,1.6077,19300000.0
2008-06-27 22:38:00,1.6075,1.6077,1.6075,1.6076,12300000.0
2008-06-27 22:39:00,1.6074,1.6077,1.6074,1.6077,47400000.0
2008-06-27 22:40:00,1.60723,1.60723,1.60715,1.60719,4200000.0
2008-06-27 22:41:00,1.6075,1.6077,1.60735,1.6077,31300000.0
2008-06-27 22:42:00,1.6077,1.608,1.60755,1.608,16600000.0
2008-06-27 22:43:00,1.6079,1.6083,1.6079,1.6083,29200000.0
2008-06-27 22:44:00,1.6083,1.6084,1.608,1.6081,27900000.0
2008-06-27 22:45:00,1.60805,1.6083,1.60805,1.6083,26500000.0
2008-06-27 22:46:00,1.60835,1.60835,1.60805,1.6081,33600000.0
2008-06-27 22:47:00,1.6081,1.60815,1.60795,1.608,36900000.0
2008-06-27 22:48:00,1.60795,1.6082,1.6079,1.60805,99100000.0
2008-06-27 22:49:00,1.60805,1.60805,1.60795,1.60805,27100000.0
2008-06-27 22:50:00,1.6081,1.6081,1.608,1.608,30700000.0
2008-06-27 22:51:00,1.608,1.6082,1.608,1.60815,24400000.0
2008-06-27 22:52:00,1.60825,1.6083,1.60825,1.60825,7400000.0
2008-06-27 22:53:00,1.6083,1.6083,1.6081,1.60815,31400000.0
2008-06-27 22:54:00,1.6082,1.60855,1.60805,1.6082,55100000.0
2008-06-27 22:55:00,1.60825,1.6084,1.60825,1.6083,31600000.0
2008-06-27 22:56:00,1.60835,1.60835,1.60785,1.60805,37100000.0
2008-06-27 22:57:00,1.6081,1.6084,1.60795,1.60835,110200000.0
2008-06-27 22:58:00,1.60835,1.6084,1.60835,1.60835,5000000.0
2008-06-27 22:59:00,1.6084,1.6084,1.60815,1.6084,23000000.0
2008-06-29 23:00:00,1.60701,1.60742,1.60701,1.60725,17000000.0
2008-06-29 23:01:00,1.60748,1.60763,1.60732,1.60763,24600000.0
2008-06-29 23:02:00,1.60723,1.6076,1.60723,1.60742,22000000.0
2008-06-29 23:03:00,1.60739,1.6076,1.60713,1.60735,18900000.0
2008-06-29 23:04:00,1.60708,1.60769,1.60708,1.6076,12100000.0
2008-06-29 23:05:00,1.60773,1.6079,1.60754,1.6079,12700000.0
2008-06-29 23:06:00,1.60756,1.60763,1.60756,1.60761,6600000.0
2008-06-29 23:07:00,1.60776,1.60781,1.60769,1.60775,23900000.0
2008-06-29 23:08:00,1.60775,1.60792,1.60761,1.60783,74500000.0
2008-06-29 23:09:00,1.60776,1.60797,1.60746,1.60746,46300000.0
2008-06-29 23:10:00,1.60757,1.60784,1.60757,1.60766,17600000.0
2008-06-29 23:11:00,1.60768,1.60785,1.60768,1.60775,42400000.0
2008-06-29 23:12:00,1.60775,1.60795,1.60775,1.60795,3600000.0
2008-06-29 23:13:00,1.6076,1.60781,1.6076,1.60777,13400000.0
2008-06-29 23:14:00,1.60757,1.60792,1.60757,1.60777,13000000.0
2008-06-29 23:15:00,1.60766,1.60773,1.60766,1.60773,18600000.0
2008-06-29 23:16:00,1.6075,1.6075,1.6075,1.6075,10500000.0
2008-06-29 23:17:00,1.60765,1.60765,1.60765,1.60765,1000000.0
2008-06-29 23:18:00,1.6076,1.6076,1.6076,1.6076,10500000.0
2008-06-29 23:19:00,1.60787,1.60805,1.60787,1.60805,27200000.0
2008-06-29 23:20:00,1.6076,1.6076,1.6076,1.6076,1000000.0
2008-06-29 23:21:00,1.60784,1.60784,1.6077,1.60778,23000000.0
2008-06-29 23:22:00,1.60778,1.60793,1.60773,1.60773,30399999.0
2008-06-29 23:23:00,1.60773,1.60781,1.60772,1.60779,9000000.0
2008-06-29 23:24:00,1.60805,1.60805,1.6079,1.60805,6000000.0
2008-06-29 23:25:00,1.608,1.608,1.608,1.608,1000000.0
2008-06-29 23:26:00,1.60807,1.60835,1.60807,1.60835,7200000.0
2008-06-29 23:27:00,1.608,1.60847,1.60795,1.60827,8800000.0
2008-06-29 23:28:00,1.60776,1.60796,1.60776,1.60793,13100000.0
2008-06-29 23:29:00,1.60842,1.60842,1.60827,1.60827,2000000.0
2008-06-29 23:30:00,1.60832,1.60832,1.60832,1.60832,1000000.0
2008-06-29 23:31:00,1.6077,1.6077,1.6077,1.6077,9600000.0
2008-06-29 23:32:00,1.60757,1.60795,1.60757,1.60795,82800000.0
2008-06-29 23:33:00,1.6078,1.60805,1.6078,1.60805,7700000.0
2008-06-29 23:34:00,1.60772,1.60792,1.60772,1.60788,34400000.0
2008-06-29 23:35:00,1.608,1.608,1.60795,1.60795,3000000.0
2008-06-29 23:36:00,1.60795,1.60795,1.60795,1.60795,2000000.0
2008-06-29 23:37:00,1.6079,1.60795,1.6078,1.6078,34700000.0
2008-06-29 23:38:00,1.6078,1.6078,1.6078,1.6078,14400000.0
2008-06-29 23:39:00,1.6078,1.6078,1.6078,1.6078,19200000.0
2008-06-29 23:40:00,1.60805,1.60814,1.6068,1.6068,22300000.0
2008-06-29 23:41:00,1.6076,1.6078,1.6076,1.6078,5800000.0
2008-06-29 23:42:00,1.60782,1.60874,1.60782,1.60874,129500000.0
2008-06-29 23:43:00,1.60799,1.60879,1.60799,1.60879,41700000.0
2008-06-29 23:44:00,1.6078,1.60813,1.6078,1.60789,34000000.0
2008-06-29 23:45:00,1.60775,1.60775,1.60767,1.6077,39100000.0
2008-06-29 23:46:00,1.60773,1.60803,1.6077,1.6077,22000000.0
2008-06-29 23:47:00,1.6078,1.6078,1.6078,1.6078,4800000.0
2008-06-29 23:48:00,1.6079,1.6079,1.6078,1.6078,86400000.0
2008-06-29 23:49:00,1.60878,1.60969,1.60799,1.60969,63000000.0
2008-06-29 23:50:00,1.60919,1.60919,1.60779,1.60795,56400000.0
2008-06-29 23:51:00,1.60794,1.60797,1.60786,1.60797,39100000.0
2008-06-29 23:52:00,1.6078,1.60785,1.6078,1.60785,6700000.0
2008-06-29 23:53:00,1.60785,1.60785,1.6078,1.6078,7800000.0
2008-06-29 23:54:00,1.6078,1.6078,1.6078,1.6078,6700000.0
2008-06-29 23:55:00,1.60805,1.60808,1.60803,1.60803,16800000.0
2008-06-29 23:56:00,1.6081,1.60821,1.60802,1.60802,8000000.0
2008-06-29 23:57:00,1.60785,1.6079,1.60765,1.6079,20300000.0
2008-06-29 23:58:00,1.6079,1.6079,1.6079,1.6079,5700000.0
2008-06-29 23:59:00,1.60806,1.60822,1.60806,1.60818,11400000.0
2008-06-30 00:00:00,1.608,1.608,1.608,1.608,2800000.0
2008-06-30 00:01:00,1.6079,1.608,1.6079,1.608,15300000.0
2008-06-30 00:02:00,1.608,1.608,1.608,1.608,4800000.0
2008-06-30 00:03:00,1.608,1.608,1.608,1.608,4800000.0
2008-06-30 00:04:00,1.6081,1.6081,1.6081,1.6081,2800000.0
2008-06-30 00:05:00,1.6081,1.6081,1.608,1.6081,10400000.0
2008-06-30 00:06:00,1.60779,1.60807,1.60779,1.60807,59100000.0
2008-06-30 00:07:00,1.60821,1.60821,1.60807,1.60807,11700000.0
2008-06-30 00:08:00,1.6081,1.6084,1.6081,1.6082,69000000.0
2008-06-30 00:09:00,1.6081,1.6081,1.60805,1.60805,10600000.0
2008-06-30 00:10:00,1.6082,1.6082,1.608,1.608,11400000.0
2008-06-30 00:11:00,1.6081,1.6081,1.6081,1.6081,1800000.0
2008-06-30 00:12:00,1.608,1.6081,1.608,1.608,7400000.0
2008-06-30 00:13:00,1.6081,1.6081,1.608,1.608,11200000.0
2008-06-30 00:14:00,1.60791,1.60814,1.60786,1.60786,80100000.0
2008-06-30 00:15:00,1.60803,1.60811,1.60774,1.60774,26200000.0
2008-06-30 00:16:00,1.608,1.608,1.608,1.608,7600000.0
2008-06-30 00:17:00,1.608,1.608,1.608,1.608,36700000.0
2008-06-30 00:18:00,1.608,1.608,1.608,1.608,37600000.0
2008-06-30 00:19:00,1.608,1.608,1.608,1.608,37600000.0
2008-06-30 00:20:00,1.608,1.608,1.608,1.608,51000000.0
2008-06-30 00:21:00,1.608,1.608,1.608,1.608,57800000.0
2008-06-30 00:22:00,1.608,1.6082,1.608,1.6082,36600000.0
2008-06-30 00:23:00,1.6082,1.6082,1.608,1.608,15800000.0
2008-06-30 00:24:00,1.60792,1.60813,1.60779,1.60813,40900000.0
2008-06-30 00:25:00,1.608,1.608,1.6077,1.6077,18100000.0
2008-06-30 00:26:00,1.60775,1.608,1.60775,1.608,23200000.0
2008-06-30 00:27:00,1.60797,1.60797,1.60777,1.60782,48000000.0
2008-06-30 00:28:00,1.608,1.608,1.608,1.608,47600000.0
2008-06-30 00:29:00,1.60802,1.60802,1.6079,1.6079,78700000.0
2008-06-30 00:30:00,1.6075,1.6075,1.6075,1.6075,1000000.0
2008-06-30 00:31:00,1.6075,1.6082,1.6075,1.60775,9000000.0
2008-06-30 00:32:00,1.6076,1.6076,1.6076,1.6076,1000000.0
2008-06-30 00:33:00,1.60798,1.60813,1.60798,1.608,21600000.0
2008-06-30 00:34:00,1.6077,1.6077,1.6077,1.6077,1000000.0
2008-06-30 00:35:00,1.60795,1.6081,1.60788,1.60788,11600000.0
2008-06-30 00:36:00,1.60799,1.60801,1.60799,1.60801,7100000.0
2008-06-30 00:37:00,1.60805,1.60808,1.60795,1.60795,54800000.0
2008-06-30 00:38:00,1.60751,1.60804,1.60751,1.60774,29500000.0
2008-06-30 00:39:00,1.60795,1.60805,1.6077,1.60799,7000000.0
2008-06-30 00:40:00,1.608,1.608,1.608,1.608,12400000.0
2008-06-30 00:41:00,1.60778,1.60794,1.60757,1.60757,64700000.0
2008-06-30 00:42:00,1.60754,1.60796,1.60754,1.6079,47500000.0
2008-06-30 00:43:00,1.60786,1.60791,1.60785,1.60787,49400000.0
2008-06-30 00:44:00,1.6076,1.60788,1.6076,1.60785,20500000.0
2008-06-30 00:45:00,1.60775,1.60794,1.60765,1.60791,22800000.0
2008-06-30 00:46:00,1.60762,1.6079,1.60762,1.6077,6800000.0
2008-06-30 00:47:00,1.60802,1.6082,1.60783,1.60806,40200000.0
2008-06-30 00:48:00,1.60794,1.60813,1.60794,1.6081,9800000.0
2008-06-30 00:49:00,1.608,1.60809,1.60779,1.60809,5600000.0
2008-06-30 00:50:00,1.60774,1.60803,1.60774,1.60794,17200000.0
2008-06-30 00:51:00,1.608,1.608,1.60777,1.60792,7200000.0
2008-06-30 00:52:00,1.60776,1.60816,1.60776,1.60816,13400000.0
2008-06-30 00:53:00,1.60805,1.60819,1.60799,1.60803,12200000.0
2008-06-30 00:54:00,1.608,1.608,1.608,1.608,31500000.0
2008-06-30 00:55:00,1.60801,1.60821,1.60798,1.60798,20900000.0
2008-06-30 00:56:00,1.60836,1.60836,1.60802,1.60802,24700000.0
2008-06-30 00:57:00,1.608,1.6082,1.608,1.6082,16100000.0
2008-06-30 00:58:00,1.6082,1.6082,1.6082,1.6082,5700000.0
2008-06-30 00:59:00,1.6082,1.60845,1.6082,1.6082,57200000.0
2008-06-30 01:00:00,1.6082,1.6082,1.6082,1.6082,2800000.0
2008-06-30 01:01:00,1.6084,1.60842,1.60826,1.60833,8000000.0
2008-06-30 01:02:00,1.60795,1.60795,1.6079,1.6079,4000000.0
2008-06-30 01:03:00,1.60816,1.60827,1.60816,1.60827,2000000.0
2008-06-30 01:04:00,1.60802,1.60835,1.60802,1.60827,6600000.0
2008-06-30 01:05:00,1.60828,1.6084,1.60816,1.6084,7200000.0
2008-06-30 01:06:00,1.6079,1.60839,1.6079,1.60825,16400000.0
2008-06-30 01:07:00,1.60837,1.60842,1.60809,1.60817,7600000.0
2008-06-30 01:08:00,1.60793,1.60834,1.60793,1.60823,9400000.0
2008-06-30 01:09:00,1.60835,1.60843,1.60799,1.60799,13800000.0
2008-06-30 01:10:00,1.60802,1.60841,1.60802,1.60838,10600000.0
2008-06-30 01:11:00,1.60811,1.60835,1.60811,1.60835,6200000.0
2008-06-30 01:12:00,1.6082,1.60825,1.6082,1.6082,39200000.0
2008-06-30 01:13:00,1.6082,1.6084,1.6082,1.6084,34200000.0
2008-06-30 01:14:00,1.6084,1.6084,1.6084,1.6084,19900000.0
2008-06-30 01:15:00,1.6084,1.6084,1.6081,1.6084,129000000.0
2008-06-30 01:16:00,1.6084,1.6085,1.6081,1.6081,309000000.0
2008-06-30 01:17:00,1.6081,1.6082,1.6081,1.6081,107300000.0
2008-06-30 01:18:00,1.6082,1.6082,1.6081,1.6081,46400000.0
2008-06-30 01:19:00,1.6082,1.6082,1.6081,1.6081,26300000.0
2008-06-30 01:20:00,1.6081,1.6081,1.6081,1.6081,11000000.0
2008-06-30 01:21:00,1.60832,1.60832,1.60804,1.60814,35500000.0
2008-06-30 01:22:00,1.6079,1.60836,1.6079,1.60811,66000000.0
2008-06-30 01:23:00,1.6081,1.6082,1.6081,1.6081,77700000.0
2008-06-30 01:24:00,1.6081,1.6081,1.6081,1.6081,44000000.0
2008-06-30 01:25:00,1.6081,1.6081,1.6081,1.6081,12400000.0
2008-06-30 01:26:00,1.60777,1.60798,1.60777,1.60779,17500000.0
2008-06-30 01:27:00,1.60784,1.60809,1.60784,1.60786,29500000.0
2008-06-30 01:28:00,1.60777,1.60805,1.60771,1.60771,31200000.0
2008-06-30 01:29:00,1.60777,1.60814,1.60777,1.60814,41400000.0
2008-06-30 01:30:00,1.6081,1.6081,1.6081,1.6081,23800000.0
2008-06-30 01:31:00,1.60805,1.6082,1.60805,1.6081,24200000.0
2008-06-30 01:32:00,1.60805,1.6081,1.60805,1.6081,46200000.0
2008-06-30 01:33:00,1.6081,1.6081,1.6081,1.6081,109000000.0
2008-06-30 01:34:00,1.6081,1.6081,1.6081,1.6081,44500000.0
2008-06-30 01:35:00,1.60805,1.6081,1.608,1.608,40500000.0
2008-06-30 01:36:00,1.608,1.608,1.60795,1.608,173200000.0
2008-06-30 01:37:00,1.608,1.608,1.60795,1.608,48000000.0
2008-06-30 01:38:00,1.608,1.608,1.60795,1.608,105600000.0
2008-06-30 01:39:00,1.608,1.608,1.608,1.608,14400000.0
2008-06-30 01:40:00,1.608,1.608,1.608,1.608,39200000.0
2008-06-30 01:41:00,1.608,1.6081,1.60795,1.6081,123600001.0
2008-06-30 01:42:00,1.60805,1.6081,1.60805,1.6081,13700000.0
2008-06-30 01:43:00,1.60805,1.6082,1.60805,1.6082,26800000.0
2008-06-30 01:44:00,1.6082,1.6082,1.6081,1.6081,20000000.0
2008-06-30 01:45:00,1.60805,1.6081,1.60805,1.6081,32400000.0
2008-06-30 01:46:00,1.608,1.60805,1.608,1.608,24000000.0
2008-06-30 01:47:00,1.60805,1.60805,1.60805,1.60805,14400000.0
2008-06-30 01:48:00,1.60805,1.60805,1.60805,1.60805,14400000.0
2008-06-30 01:49:00,1.60805,1.6081,1.60795,1.6081,20000000.0
2008-06-30 01:50:00,1.60805,1.60805,1.608,1.60805,19200000.0
2008-06-30 01:51:00,1.60814,1.6082,1.60784,1.6082,15000000.0
2008-06-30 01:52:00,1.60784,1.60819,1.60774,1.60802,45800000.0
2008-06-30 01:53:00,1.60805,1.60805,1.608,1.608,19200000.0
2008-06-30 01:54:00,1.60805,1.60805,1.608,1.60805,19200000.0
2008-06-30 01:55:00,1.608,1.608,1.60795,1.608,19200000.0
2008-06-30 01:56:00,1.608,1.6081,1.608,1.6081,34900000.0
2008-06-30 01:57:00,1.60805,1.6081,1.60795,1.6081,67600000.0
2008-06-30 01:58:00,1.6081,1.6081,1.6081,1.6081,14500000.0
2008-06-30 01:59:00,1.6081,1.6081,1.6081,1.6081,2800000.0
2008-06-30 02:00:00,1.6081,1.6081,1.608,1.608,169200000.0
2008-06-30 02:01:00,1.608,1.608,1.608,1.608,69500000.0
2008-06-30 02:02:00,1.608,1.608,1.608,1.608,107700000.0
2008-06-30 02:03:00,1.60805,1.6081,1.608,1.608,65600000.0
2008-06-30 02:04:00,1.608,1.6081,1.608,1.608,98400000.0
2008-06-30 02:05:00,1.608,1.608,1.608,1.608,62600000.0
2008-06-30 02:06:00,1.608,1.608,1.6077,1.6078,298899999.0
2008-06-30 02:07:00,1.6078,1.6079,1.6077,1.6078,223600000.0
2008-06-30 02:08:00,1.6079,1.608,1.6077,1.608,168000000.0
2008-06-30 02:09:00,1.608,1.6082,1.608,1.6082,243500001.0
2008-06-30 02:10:00,1.6082,1.6082,1.60785,1.60785,208000003.0
2008-06-30 02:11:00,1.60785,1.6081,1.6078,1.608,255400000.0
2008-06-30 02:12:00,1.608,1.608,1.608,1.608,139900000.0
2008-06-30 02:13:00,1.608,1.6081,1.60795,1.608,117200001.0
2008-06-30 02:14:00,1.608,1.60805,1.608,1.608,139599998.0
2008-06-30 02:15:00,1.608,1.60835,1.608,1.60835,99300000.0
2008-06-30 02:16:00,1.60835,1.6085,1.6081,1.6085,420800002.0
2008-06-30 02:17:00,1.6085,1.6085,1.6084,1.60845,39800000.0
2008-06-30 02:18:00,1.6084,1.60845,1.6084,1.60845,103000000.0
2008-06-30 02:19:00,1.6084,1.60845,1.6084,1.60845,241000000.0
2008-06-30 02:20:00,1.60845,1.60845,1.6084,1.6084,111200000.0
2008-06-30 02:21:00,1.6084,1.6085,1.6084,1.6085,58800000.0
2008-06-30 02:22:00,1.6085,1.6085,1.6084,1.60845,182600000.0
2008-06-30 02:23:00,1.6084,1.60845,1.6084,1.60845,109100000.0
2008-06-30 02:24:00,1.60845,1.6086,1.6084,1.6085,131199999.0
2008-06-30 02:25:00,1.6086,1.6087,1.6085,1.6087,132300000.0
2008-06-30 02:26:00,1.6087,1.6088,1.6087,1.6088,21000000.0
2008-06-30 02:27:00,1.6088,1.6089,1.6087,1.6087,53599999.0
2008-06-30 02:28:00,1.6088,1.6088,1.6087,1.6088,217100002.0
2008-06-30 02:29:00,1.6087,1.6091,1.6087,1.6091,351400001.0
2008-06-30 02:30:00,1.6091,1.6091,1.6091,1.6091,69300000.0
2008-06-30 02:31:00,1.6091,1.6094,1.6091,1.6092,208300000.0
2008-06-30 02:32:00,1.6092,1.6092,1.6088,1.609,103200000.0
2008-06-30 02:33:00,1.609,1.6091,1.609,1.6091,131200000.0
2008-06-30 02:34:00,1.6091,1.6091,1.6088,1.60885,161200000.0
2008-06-30 02:35:00,1.6088,1.60905,1.6088,1.6088,229100001.0
2008-06-30 02:36:00,1.6089,1.609,1.6088,1.609,325600001.0
2008-06-30 02:37:00,1.609,1.60905,1.609,1.60905,37400000.0
2008-06-30 02:38:00,1.609,1.6091,1.609,1.6091,53300001.0
2008-06-30 02:39:00,1.6091,1.6091,1.6091,1.6091,10400000.0
2008-06-30 02:40:00,1.609,1.609,1.60895,1.60895,24900000.0
2008-06-30 02:41:00,1.609,1.609,1.60885,1.609,77500000.0
2008-06-30 02:42:00,1.609,1.6091,1.609,1.6091,48700001.0
2008-06-30 02:43:00,1.609,1.609,1.609,1.609,15300000.0
2008-06-30 02:44:00,1.609,1.609,1.609,1.609,26700000.0
2008-06-30 02:45:00,1.609,1.609,1.60895,1.60895,53400000.0
2008-06-30 02:46:00,1.609,1.60905,1.60895,1.609,96600000.0
2008-06-30 02:47:00,1.609,1.60905,1.609,1.60905,125400000.0
2008-06-30 02:48:00,1.60905,1.6091,1.609,1.609,49700001.0
2008-06-30 02:49:00,1.609,1.6093,1.609,1.6092,86900001.0
2008-06-30 02:50:00,1.6091,1.6092,1.6091,1.6092,26700000.0
2008-06-30 02:51:00,1.6092,1.6093,1.60915,1.6093,60000000.0
2008-06-30 02:52:00,1.6088,1.60923,1.60873,1.60873,292799998.0
2008-06-30 02:53:00,1.60915,1.6093,1.609,1.60905,135399999.0
2008-06-30 02:54:00,1.60905,1.6091,1.609,1.609,206300000.0
2008-06-30 02:55:00,1.609,1.6091,1.609,1.6091,232100001.0
2008-06-30 02:56:00,1.6091,1.6091,1.609,1.609,256400000.0
2008-06-30 02:57:00,1.609,1.609,1.609,1.609,21300000.0
2008-06-30 02:58:00,1.6089,1.609,1.6089,1.609,51000000.0
2008-06-30 02:59:00,1.609,1.609,1.6087,1.6087,326100006.0
2008-06-30 03:00:00,1.6087,1.6087,1.6087,1.6087,139300000.0
2008-06-30 03:01:00,1.6087,1.6087,1.6086,1.6087,157199999.0
2008-06-30 03:02:00,1.6087,1.6092,1.6087,1.6087,127400000.0
2008-06-30 03:03:00,1.6087,1.6088,1.6087,1.60875,221300001.0
2008-06-30 03:04:00,1.6088,1.6089,1.60875,1.60875,131300000.0
2008-06-30 03:05:00,1.60875,1.6089,1.6087,1.6087,224199998.0
2008-06-30 03:06:00,1.6087,1.6087,1.6087,1.6087,72700000.0
2008-06-30 03:07:00,1.6087,1.6087,1.6087,1.6087,5600000.0
2008-06-30 03:08:00,1.60895,1.60895,1.60838,1.60845,36700000.0
2008-06-30 03:09:00,1.60865,1.60865,1.60865,1.60865,4800000.0
2008-06-30 03:10:00,1.60865,1.60865,1.60865,1.60865,4800000.0
2008-06-30 03:11:00,1.6086,1.6087,1.6086,1.6087,31900000.0
2008-06-30 03:12:00,1.60845,1.60866,1.60837,1.60844,39700000.0
2008-06-30 03:13:00,1.60882,1.60885,1.60862,1.60878,20800000.0
2008-06-30 03:14:00,1.60842,1.60861,1.60842,1.60848,18700000.0
2008-06-30 03:15:00,1.60865,1.6087,1.60855,1.6087,79900000.0
2008-06-30 03:16:00,1.6087,1.6087,1.6084,1.6085,249900002.0
2008-06-30 03:17:00,1.6085,1.6086,1.6085,1.6086,255299999.0
2008-06-30 03:18:00,1.60855,1.6087,1.60855,1.6087,264000000.0
2008-06-30 03:19:00,1.6088,1.6088,1.6088,1.6088,5000000.0
2008-06-30 03:20:00,1.6088,1.6088,1.6086,1.6088,6800000.0
2008-06-30 03:21:00,1.6088,1.6088,1.6088,1.6088,9200000.0
2008-06-30 03:22:00,1.6086,1.6088,1.6086,1.6088,10800000.0
2008-06-30 03:23:00,1.6086,1.6088,1.6086,1.6088,8800000.0
2008-06-30 03:24:00,1.6088,1.6088,1.6085,1.6085,102000000.0
2008-06-30 03:25:00,1.6085,1.6086,1.6085,1.6085,298000000.0
2008-06-30 03:26:00,1.6085,1.6085,1.6085,1.6085,276000000.0
2008-06-30 03:27:00,1.6085,1.60855,1.6085,1.6085,198200002.0
2008-06-30 03:28:00,1.6085,1.60855,1.6085,1.60855,124000004.0
2008-06-30 03:29:00,1.60855,1.6086,1.6085,1.6085,77100003.0
2008-06-30 03:30:00,1.6085,1.6085,1.6085,1.6085,32600001.0
2008-06-30 03:31:00,1.6085,1.6086,1.6085,1.6085,129199999.0
2008-06-30 03:32:00,1.6085,1.6086,1.6085,1.60855,89599999.0
2008-06-30 03:33:00,1.60855,1.60865,1.6085,1.60865,305700001.0
2008-06-30 03:34:00,1.6086,1.60895,1.6085,1.6089,238100004.0
2008-06-30 03:35:00,1.6089,1.60895,1.6089,1.60895,61200000.0
2008-06-30 03:36:00,1.6089,1.6091,1.6089,1.6091,151200001.0
2008-06-30 03:37:00,1.6091,1.6091,1.6091,1.6091,17700000.0
2008-06-30 03:38:00,1.6091,1.60915,1.6091,1.60915,43200000.0
2008-06-30 03:39:00,1.6091,1.60915,1.6091,1.6091,131400000.0
2008-06-30 03:40:00,1.6091,1.60915,1.6091,1.6091,88800000.0
2008-06-30 03:41:00,1.6091,1.60915,1.6091,1.60915,64200000.0
2008-06-30 03:42:00,1.6091,1.60915,1.6091,1.6091,48300000.0
2008-06-30 03:43:00,1.6091,1.60915,1.6091,1.6091,55900000.0
2008-06-30 03:44:00,1.60915,1.60915,1.6091,1.6091,53100000.0
2008-06-30 03:45:00,1.6091,1.6092,1.6091,1.6092,69200000.0
2008-06-30 03:46:00,1.6091,1.6092,1.6091,1.6092,7600000.0
2008-06-30 03:47:00,1.6092,1.6092,1.60915,1.60915,19500000.0
2008-06-30 03:48:00,1.6092,1.6092,1.6092,1.6092,3300000.0
2008-06-30 03:49:00,1.6092,1.6092,1.60915,1.6092,51600000.0
2008-06-30 03:50:00,1.6092,1.6092,1.60915,1.60915,67800000.0
2008-06-30 03:51:00,1.6092,1.6092,1.6092,1.6092,3300000.0
2008-06-30 03:52:00,1.60881,1.6092,1.60865,1.60918,30800000.0
2008-06-30 03:53:00,1.60915,1.60915,1.60915,1.60915,4800000.0
2008-06-30 03:54:00,1.6092,1.6092,1.6092,1.6092,51700000.0
2008-06-30 03:55:00,1.6092,1.6092,1.6092,1.6092,3300000.0
2008-06-30 03:56:00,1.60915,1.6092,1.6089,1.6091,190400000.0
2008-06-30 03:57:00,1.60915,1.6092,1.6091,1.6092,141800000.0
2008-06-30 03:58:00,1.6092,1.6093,1.6092,1.6093,36400000.0
2008-06-30 03:59:00,1.6092,1.6092,1.6092,1.6092,26800000.0
2008-06-30 04:00:00,1.60915,1.6092,1.60915,1.6092,45400000.0
2008-06-30 04:01:00,1.6092,1.6093,1.6092,1.6093,46000000.0
2008-06-30 04:02:00,1.6094,1.6094,1.6093,1.6093,28800000.0
2008-06-30 04:03:00,1.60925,1.6093,1.6092,1.6093,89200000.0
2008-06-30 04:04:00,1.6093,1.6093,1.6092,1.6093,92599999.0
2008-06-30 04:05:00,1.6092,1.6092,1.6092,1.6092,17200000.0
2008-06-30 04:06:00,1.6092,1.6092,1.6092,1.6092,15800000.0
2008-06-30 04:07:00,1.6092,1.6092,1.6092,1.6092,20600000.0
2008-06-30 04:08:00,1.6092,1.6093,1.6092,1.6092,63700001.0
2008-06-30 04:09:00,1.60925,1.6093,1.6092,1.6093,44600000.0
2008-06-30 04:10:00,1.6093,1.6093,1.60925,1.6093,27300000.0
2008-06-30 04:11:00,1.60925,1.6093,1.60925,1.6093,14200000.0
2008-06-30 04:12:00,1.6093,1.6093,1.6092,1.6092,89200001.0
2008-06-30 04:13:00,1.60915,1.60915,1.6091,1.60915,14400000.0
2008-06-30 04:14:00,1.6093,1.6093,1.6093,1.6093,20000000.0
2008-06-30 04:15:00,1.6093,1.6093,1.6092,1.6092,24700000.0
2008-06-30 04:16:00,1.6092,1.6093,1.6092,1.6093,73000000.0
2008-06-30 04:17:00,1.6093,1.6094,1.6093,1.6094,69500000.0
2008-06-30 04:18:00,1.6094,1.6094,1.6094,1.6094,21000000.0
2008-06-30 04:19:00,1.6093,1.6094,1.6093,1.6094,8100000.0
2008-06-30 04:20:00,1.6093,1.6093,1.6093,1.6093,4800000.0
2008-06-30 04:21:00,1.6094,1.6094,1.6093,1.6094,110700000.0
2008-06-30 04:22:00,1.6094,1.6094,1.6092,1.6092,110600000.0
2008-06-30 04:23:00,1.6092,1.6093,1.6092,1.6093,90400000.0
2008-06-30 04:24:00,1.60925,1.6093,1.60925,1.6093,9600000.0
2008-06-30 04:25:00,1.6093,1.6094,1.6093,1.6094,9600000.0
2008-06-30 04:26:00,1.6093,1.6093,1.6093,1.6093,39200000.0
2008-06-30 04:27:00,1.6093,1.6093,1.6092,1.6092,165400000.0
2008-06-30 04:28:00,1.6092,1.6093,1.6092,1.6093,30200000.0
2008-06-30 04:29:00,1.6093,1.6093,1.6092,1.6092,37800000.0
2008-06-30 04:30:00,1.60915,1.6092,1.6089,1.6089,63400000.0
2008-06-30 04:31:00,1.6088,1.6089,1.6088,1.6088,157600000.0
2008-06-30 04:32:00,1.6088,1.6088,1.6087,1.6087,104800000.0
2008-06-30 04:33:00,1.6088,1.6088,1.6086,1.6086,135800000.0
2008-06-30 04:34:00,1.6086,1.6086,1.6086,1.6086,44000000.0
2008-06-30 04:35:00,1.6086,1.6086,1.6086,1.6086,99600000.0
2008-06-30 04:36:00,1.6086,1.6086,1.6086,1.6086,37800000.0
2008-06-30 04:37:00,1.6086,1.60885,1.6086,1.6088,148900001.0
2008-06-30 04:38:00,1.6088,1.60885,1.60865,1.6088,164100001.0
2008-06-30 04:39:00,1.6088,1.60915,1.6087,1.60875,153900000.0
2008-06-30 04:40:00,1.6087,1.60875,1.6086,1.60865,241100000.0
2008-06-30 04:41:00,1.6086,1.6086,1.6086,1.6086,69400000.0
2008-06-30 04:42:00,1.6086,1.6087,1.60855,1.6086,123600000.0
2008-06-30 04:43:00,1.60855,1.6086,1.60855,1.6086,28800000.0
2008-06-30 04:44:00,1.6086,1.6087,1.6086,1.6087,140900000.0
2008-06-30 04:45:00,1.6087,1.6087,1.6085,1.6085,169100000.0
2008-06-30 04:46:00,1.6085,1.6087,1.6085,1.60865,107300000.0
2008-06-30 04:47:00,1.60865,1.6087,1.6084,1.6086,219699999.0
2008-06-30 04:48:00,1.60855,1.60855,1.60855,1.60855,4800000.0
2008-06-30 04:49:00,1.60855,1.6086,1.6085,1.6085,68000000.0
2008-06-30 04:50:00,1.6086,1.6086,1.6086,1.6086,33300000.0
2008-06-30 04:51:00,1.6086,1.6086,1.6086,1.6086,77200000.0
2008-06-30 04:52:00,1.6086,1.6086,1.6084,1.6084,102500000.0
2008-06-30 04:53:00,1.6084,1.6084,1.6084,1.6084,18000000.0
2008-06-30 04:54:00,1.6084,1.60845,1.6084,1.60845,167700002.0
2008-06-30 04:55:00,1.60845,1.60845,1.6084,1.6084,94800003.0
2008-06-30 04:56:00,1.60845,1.60845,1.6084,1.6084,135200006.0
2008-06-30 04:57:00,1.6084,1.60845,1.6084,1.60845,46500000.0
2008-06-30 04:58:00,1.60845,1.6085,1.6084,1.60845,52800000.0
2008-06-30 04:59:00,1.60845,1.6085,1.6084,1.6084,172200000.0
2008-06-30 05:00:00,1.6084,1.6084,1.6081,1.6081,163300000.0
2008-06-30 05:01:00,1.6081,1.6081,1.6081,1.6081,41700000.0
2008-06-30 05:02:00,1.60805,1.6081,1.60805,1.60805,40300000.0
2008-06-30 05:03:00,1.6081,1.6081,1.6081,1.6081,2800000.0
2008-06-30 05:04:00,1.608,1.6081,1.608,1.6081,7600000.0
2008-06-30 05:05:00,1.6081,1.6081,1.6078,1.6078,117900000.0
2008-06-30 05:06:00,1.6078,1.608,1.6078,1.6079,109200000.0
2008-06-30 05:07:00,1.6079,1.6079,1.6078,1.6078,102400000.0
2008-06-30 05:08:00,1.6078,1.60795,1.6078,1.60785,73700000.0
2008-06-30 05:09:00,1.60785,1.60785,1.60785,1.60785,4800000.0
2008-06-30 05:10:00,1.60785,1.6079,1.6078,1.60785,119300000.0
2008-06-30 05:11:00,1.60785,1.60785,1.6078,1.60785,127200000.0
2008-06-30 05:12:00,1.60785,1.60785,1.60775,1.6078,116200000.0
2008-06-30 05:13:00,1.6078,1.608,1.6078,1.60795,77000000.0
2008-06-30 05:14:00,1.60795,1.60805,1.60795,1.608,88300000.0
2008-06-30 05:15:00,1.608,1.608,1.6079,1.6079,71800000.0
2008-06-30 05:16:00,1.6079,1.60815,1.6079,1.6081,187100004.0
2008-06-30 05:17:00,1.6081,1.60825,1.608,1.60815,65900000.0
2008-06-30 05:18:00,1.6081,1.6082,1.6081,1.6082,112800001.0
2008-06-30 05:19:00,1.60815,1.60815,1.60795,1.608,120400000.0
2008-06-30 05:20:00,1.608,1.608,1.60785,1.60785,245100000.0
2008-06-30 05:21:00,1.60785,1.6079,1.60785,1.60785,129800000.0
2008-06-30 05:22:00,1.60785,1.608,1.60785,1.608,231500000.0
2008-06-30 05:23:00,1.608,1.608,1.60795,1.608,148000000.0
2008-06-30 05:24:00,1.60795,1.6082,1.60795,1.60805,38400000.0
2008-06-30 05:25:00,1.60805,1.60805,1.60795,1.60795,28800000.0
2008-06-30 05:26:00,1.608,1.6081,1.608,1.6081,31200000.0
2008-06-30 05:27:00,1.6081,1.6081,1.6081,1.6081,54900000.0
2008-06-30 05:28:00,1.6081,1.6081,1.6081,1.6081,180000004.0
2008-06-30 05:29:00,1.6081,1.60815,1.60805,1.60805,152099999.0
2008-06-30 05:30:00,1.60805,1.60805,1.60805,1.60805,4800000.0
2008-06-30 05:31:00,1.60805,1.6081,1.60805,1.6081,34500000.0
2008-06-30 05:32:00,1.6081,1.60815,1.6081,1.6081,134900000.0
2008-06-30 05:33:00,1.6081,1.6081,1.6078,1.6078,171099999.0
2008-06-30 05:34:00,1.6078,1.60785,1.6078,1.6078,428600000.0
2008-06-30 05:35:00,1.6078,1.6078,1.6078,1.6078,239800003.0
2008-06-30 05:36:00,1.6078,1.6079,1.6078,1.60785,153999998.0
2008-06-30 05:37:00,1.60785,1.60785,1.6078,1.6078,196900003.0
2008-06-30 05:38:00,1.6078,1.6078,1.6077,1.6078,50500000.0
2008-06-30 05:39:00,1.6078,1.6078,1.6078,1.6078,55400001.0
2008-06-30 05:40:00,1.6078,1.6078,1.6075,1.6075,56200001.0
2008-06-30 05:41:00,1.6075,1.6075,1.6075,1.6075,74700003.0
2008-06-30 05:42:00,1.6075,1.60765,1.6075,1.60755,733200012.0
2008-06-30 05:43:00,1.60755,1.60765,1.6075,1.60755,422900001.0
2008-06-30 05:44:00,1.6076,1.60765,1.60755,1.6076,67200001.0
2008-06-30 05:45:00,1.6076,1.6077,1.6076,1.6077,165200002.0
2008-06-30 05:46:00,1.6077,1.6078,1.6077,1.6077,219899998.0
2008-06-30 05:47:00,1.6077,1.6078,1.6077,1.6078,37600000.0
2008-06-30 05:48:00,1.60775,1.6078,1.60775,1.6078,8100000.0
2008-06-30 05:49:00,1.6078,1.6079,1.6078,1.6079,105800001.0
2008-06-30 05:50:00,1.6079,1.6079,1.6078,1.6078,247600003.0
2008-06-30 05:51:00,1.6078,1.6078,1.6078,1.6078,72800000.0
2008-06-30 05:52:00,1.60775,1.6078,1.60775,1.6078,96800000.0
2008-06-30 05:53:00,1.6078,1.6078,1.60775,1.6078,94800000.0
2008-06-30 05:54:00,1.60775,1.6078,1.60775,1.6078,96800000.0
2008-06-30 05:55:00,1.6078,1.60785,1.6078,1.6078,187400000.0
2008-06-30 05:56:00,1.6078,1.60795,1.6078,1.6079,177400000.0
2008-06-30 05:57:00,1.60785,1.6079,1.60785,1.6079,17000000.0
2008-06-30 05:58:00,1.6079,1.6079,1.6079,1.6079,2800000.0
2008-06-30 05:59:00,1.6079,1.6079,1.6079,1.6079,72400003.0
2008-06-30 06:00:00,1.6079,1.6079,1.60785,1.6079,99300002.0
2008-06-30 06:01:00,1.60795,1.60795,1.6078,1.6078,69400001.0
2008-06-30 06:02:00,1.6078,1.6078,1.6078,1.6078,209100008.0
2008-06-30 06:03:00,1.6078,1.6078,1.6077,1.6077,15500000.0
2008-06-30 06:04:00,1.6077,1.6077,1.6077,1.6077,42500000.0
2008-06-30 06:05:00,1.6077,1.6077,1.6077,1.6077,143700001.0
2008-06-30 06:06:00,1.6077,1.6077,1.6077,1.6077,39800001.0
2008-06-30 06:07:00,1.6077,1.6077,1.6077,1.6077,10500000.0
2008-06-30 06:08:00,1.6077,1.6078,1.6077,1.6078,74700000.0
2008-06-30 06:09:00,1.6078,1.60795,1.6078,1.60795,1080000053.0
2008-06-30 06:10:00,1.60795,1.60795,1.6078,1.60785,862100021.0
2008-06-30 06:11:00,1.6078,1.6079,1.6078,1.6078,221000006.0
2008-06-30 06:12:00,1.60785,1.6079,1.6078,1.6079,226000003.0
2008-06-30 06:13:00,1.6079,1.6079,1.60775,1.60775,109200001.0
2008-06-30 06:14:00,1.60775,1.60785,1.60755,1.6078,260400001.0
2008-06-30 06:15:00,1.6078,1.6078,1.60775,1.6078,159700001.0
2008-06-30 06:16:00,1.6078,1.6078,1.60775,1.60775,122800002.0
2008-06-30 06:17:00,1.60775,1.60775,1.6075,1.60755,176900000.0
2008-06-30 06:18:00,1.6076,1.6076,1.6074,1.6075,402500004.0
2008-06-30 06:19:00,1.6075,1.6075,1.6074,1.6074,480299997.0
2008-06-30 06:20:00,1.60735,1.6074,1.60735,1.6074,8500000.0
2008-06-30 06:21:00,1.6074,1.6074,1.60735,1.6074,108200000.0
2008-06-30 06:22:00,1.6074,1.6074,1.6073,1.6074,309000001.0
2008-06-30 06:23:00,1.6074,1.6075,1.6073,1.6073,84200000.0
2008-06-30 06:24:00,1.6073,1.6073,1.6072,1.6072,98600000.0
2008-06-30 06:25:00,1.6072,1.60725,1.60715,1.6072,96600000.0
2008-06-30 06:26:00,1.6072,1.6072,1.60715,1.60715,84100001.0
2008-06-30 06:27:00,1.60725,1.6076,1.60725,1.6074,233200000.0
2008-06-30 06:28:00,1.6073,1.6073,1.60715,1.60725,177700003.0
2008-06-30 06:29:00,1.60725,1.60725,1.60725,1.60725,3000000.0
2008-06-30 06:30:00,1.6072,1.6072,1.607,1.607,183300002.0
2008-06-30 06:31:00,1.60695,1.60695,1.60675,1.60675,257700000.0
2008-06-30 06:32:00,1.6068,1.6068,1.60665,1.60675,188200000.0
2008-06-30 06:33:00,1.60675,1.6068,1.6067,1.6068,171800001.0
2008-06-30 06:34:00,1.6068,1.60685,1.6068,1.6068,147000004.0
2008-06-30 06:35:00,1.6068,1.60685,1.60635,1.60635,372000000.0
2008-06-30 06:36:00,1.6062,1.6062,1.60585,1.6062,518900005.0
2008-06-30 06:37:00,1.6062,1.6063,1.6059,1.606,507999998.0
2008-06-30 06:38:00,1.606,1.6062,1.606,1.6062,85200000.0
2008-06-30 06:39:00,1.6062,1.6067,1.60615,1.60645,393900006.0
2008-06-30 06:40:00,1.60645,1.6067,1.60645,1.60645,79600000.0
2008-06-30 06:41:00,1.60645,1.60645,1.60645,1.60645,19200000.0
2008-06-30 06:42:00,1.6064,1.6066,1.60635,1.60645,62400000.0
2008-06-30 06:43:00,1.6065,1.6065,1.60635,1.60635,62400000.0
2008-06-30 06:44:00,1.6064,1.6064,1.6064,1.6064,56900001.0
2008-06-30 06:45:00,1.6064,1.6064,1.6064,1.6064,30100000.0
2008-06-30 06:46:00,1.6064,1.6064,1.6064,1.6064,54500000.0
2008-06-30 06:47:00,1.6064,1.6064,1.6064,1.6064,52700001.0
2008-06-30 06:48:00,1.60645,1.6066,1.60645,1.6066,150400001.0
2008-06-30 06:49:00,1.6066,1.6067,1.60645,1.60645,112700000.0
2008-06-30 06:50:00,1.6064,1.60645,1.6064,1.60645,124599999.0
2008-06-30 06:51:00,1.60645,1.60645,1.6064,1.60645,48000000.0
2008-06-30 06:52:00,1.60645,1.60645,1.6058,1.6062,470099999.0
2008-06-30 06:53:00,1.6062,1.6062,1.6062,1.6062,2800000.0
2008-06-30 06:54:00,1.6061,1.6064,1.6061,1.6063,80399999.0
2008-06-30 06:55:00,1.6063,1.6065,1.60615,1.6062,381700000.0
2008-06-30 06:56:00,1.6062,1.60625,1.6061,1.60615,512400000.0
2008-06-30 06:57:00,1.60615,1.6062,1.60605,1.60605,33600000.0
2008-06-30 06:58:00,1.6061,1.6061,1.606,1.606,384500002.0
2008-06-30 06:59:00,1.606,1.606,1.6058,1.6059,156900002.0
2008-06-30 07:00:00,1.6059,1.6059,1.6059,1.6059,212400002.0
2008-06-30 07:01:00,1.6059,1.6061,1.6059,1.6061,225500000.0
2008-06-30 07:02:00,1.6061,1.6061,1.60595,1.606,433000002.0
2008-06-30 07:03:00,1.606,1.606,1.6059,1.60595,115900000.0
2008-06-30 07:04:00,1.6059,1.606,1.6059,1.606,95800000.0
2008-06-30 07:05:00,1.60595,1.60605,1.6059,1.6059,306200002.0
2008-06-30 07:06:00,1.6059,1.6059,1.6059,1.6059,25700000.0
2008-06-30 07:07:00,1.6059,1.6059,1.6056,1.6058,105500001.0
2008-06-30 07:08:00,1.6058,1.60595,1.6058,1.60595,330600008.0
2008-06-30 07:09:00,1.60587,1.60593,1.60566,1.60593,124400000.0
2008-06-30 07:10:00,1.60595,1.606,1.6059,1.606,53700000.0
2008-06-30 07:11:00,1.606,1.606,1.6058,1.6059,82700002.0
2008-06-30 07:12:00,1.6059,1.6064,1.6058,1.6064,931199992.0
2008-06-30 07:13:00,1.6064,1.6067,1.60635,1.6067,503300002.0
2008-06-30 07:14:00,1.6066,1.60685,1.6065,1.6068,558600000.0
2008-06-30 07:15:00,1.6068,1.60705,1.6067,1.60695,724100006.0
2008-06-30 07:16:00,1.60695,1.60725,1.60685,1.60725,185000001.0
2008-06-30 07:17:00,1.6072,1.6075,1.60695,1.60725,492199999.0
2008-06-30 07:18:00,1.60725,1.6074,1.607,1.607,102700000.0
2008-06-30 07:19:00,1.6068,1.607,1.6068,1.607,31600000.0
2008-06-30 07:20:00,1.607,1.6071,1.607,1.60705,120000002.0
2008-06-30 07:21:00,1.6075,1.6076,1.60705,1.6073,147800000.0
2008-06-30 07:22:00,1.60715,1.6073,1.60715,1.60715,119800001.0
2008-06-30 07:23:00,1.60715,1.6073,1.60715,1.6073,74300000.0
2008-06-30 07:24:00,1.6073,1.6073,1.60705,1.60715,73800001.0
2008-06-30 07:25:00,1.6072,1.6074,1.6072,1.6072,100800000.0
2008-06-30 07:26:00,1.60715,1.6075,1.60715,1.6074,108200000.0
2008-06-30 07:27:00,1.6074,1.6074,1.6066,1.60675,286000004.0
2008-06-30 07:28:00,1.6067,1.6072,1.6067,1.60715,159400000.0
2008-06-30 07:29:00,1.60715,1.6072,1.6067,1.60675,265800006.0
2008-06-30 07:30:00,1.60675,1.60695,1.6067,1.60695,284600001.0
2008-06-30 07:31:00,1.6069,1.60705,1.6069,1.6069,168400000.0
2008-06-30 07:32:00,1.6069,1.6071,1.6069,1.6071,163500000.0
2008-06-30 07:33:00,1.6071,1.60715,1.6067,1.6067,522999998.0
2008-06-30 07:34:00,1.6067,1.6071,1.6067,1.6071,333800006.0
2008-06-30 07:35:00,1.6071,1.6071,1.607,1.607,268400002.0
2008-06-30 07:36:00,1.607,1.607,1.607,1.607,112600000.0
2008-06-30 07:37:00,1.607,1.607,1.607,1.607,171600000.0
2008-06-30 07:38:00,1.607,1.607,1.607,1.607,117900000.0
2008-06-30 07:39:00,1.607,1.607,1.60695,1.60695,30200000.0
2008-06-30 07:40:00,1.60695,1.607,1.6067,1.6067,155800001.0
2008-06-30 07:41:00,1.6068,1.607,1.6068,1.607,215799999.0
2008-06-30 07:42:00,1.60695,1.607,1.6068,1.6068,307100005.0
2008-06-30 07:43:00,1.60685,1.607,1.6067,1.6068,415900004.0
2008-06-30 07:44:00,1.6068,1.6069,1.6067,1.6069,310400008.0
2008-06-30 07:45:00,1.6069,1.6069,1.6069,1.6069,139200001.0
2008-06-30 07:46:00,1.6069,1.6069,1.6067,1.6067,475400008.0
2008-06-30 07:47:00,1.6067,1.6068,1.6067,1.60675,192800003.0
2008-06-30 07:48:00,1.60675,1.60675,1.60615,1.60615,342599996.0
2008-06-30 07:49:00,1.60615,1.6064,1.6061,1.6061,390200003.0
2008-06-30 07:50:00,1.6061,1.6061,1.6061,1.6061,284500001.0
2008-06-30 07:51:00,1.6061,1.6062,1.6061,1.6061,232900002.0
2008-06-30 07:52:00,1.6061,1.6061,1.60525,1.606,520899999.0
2008-06-30 07:53:00,1.606,1.606,1.606,1.606,363500000.0
2008-06-30 07:54:00,1.606,1.606,1.6059,1.606,362400003.0
2008-06-30 07:55:00,1.606,1.6064,1.606,1.6061,511200000.0
2008-06-30 07:56:00,1.60605,1.6065,1.606,1.6065,335699996.0
2008-06-30 07:57:00,1.6065,1.6065,1.60645,1.6065,117100000.0
2008-06-30 07:58:00,1.60605,1.6064,1.606,1.6064,224500001.0
2008-06-30 07:59:00,1.6064,1.6064,1.6062,1.6063,164700000.0
2008-06-30 08:00:00,1.6063,1.6063,1.60515,1.6053,820400007.0
2008-06-30 08:01:00,1.6053,1.6053,1.6051,1.6052,235700000.0
2008-06-30 08:02:00,1.6052,1.6052,1.6052,1.6052,159600000.0
2008-06-30 08:03:00,1.6052,1.6052,1.6051,1.6052,232900000.0
2008-06-30 08:04:00,1.6052,1.6053,1.6052,1.6052,281100000.0
2008-06-30 08:05:00,1.6052,1.6052,1.6052,1.6052,99400000.0
2008-06-30 08:06:00,1.6052,1.6052,1.6051,1.6051,88800000.0
2008-06-30 08:07:00,1.6051,1.6051,1.6051,1.6051,203800000.0
2008-06-30 08:08:00,1.6051,1.6053,1.6051,1.6052,166800000.0
2008-06-30 08:09:00,1.6052,1.6052,1.6048,1.6048,241400000.0
2008-06-30 08:10:00,1.6048,1.605,1.6048,1.6049,362300000.0
2008-06-30 08:11:00,1.6049,1.60495,1.6048,1.6048,438300000.0
2008-06-30 08:12:00,1.6048,1.6049,1.6048,1.6048,162700000.0
2008-06-30 08:13:00,1.6048,1.6048,1.6046,1.6048,112500000.0
2008-06-30 08:14:00,1.6048,1.6048,1.6046,1.60465,61200000.0
2008-06-30 08:15:00,1.60465,1.60495,1.60465,1.6049,86800000.0
2008-06-30 08:16:00,1.6049,1.6052,1.6047,1.6047,277299999.0
2008-06-30 08:17:00,1.60465,1.6048,1.60465,1.6048,216300000.0
2008-06-30 08:18:00,1.6048,1.60485,1.6047,1.60485,185900000.0
2008-06-30 08:19:00,1.6048,1.60485,1.6047,1.6047,234800000.0
2008-06-30 08:20:00,1.6047,1.6048,1.60465,1.60465,275900002.0
2008-06-30 08:21:00,1.6047,1.6047,1.6045,1.6047,280999999.0
2008-06-30 08:22:00,1.60475,1.6048,1.6046,1.60475,228300001.0
2008-06-30 08:23:00,1.60475,1.6048,1.6046,1.60475,112700000.0
2008-06-30 08:24:00,1.60475,1.6048,1.60465,1.6048,101700000.0
2008-06-30 08:25:00,1.6049,1.6051,1.60475,1.60495,509900000.0
2008-06-30 08:26:00,1.60495,1.605,1.6049,1.6049,252100001.0
2008-06-30 08:27:00,1.6049,1.6049,1.6049,1.6049,47100000.0
2008-06-30 08:28:00,1.6049,1.6051,1.6049,1.60505,69800000.0
2008-06-30 08:29:00,1.60505,1.6051,1.605,1.605,350000000.0
2008-06-30 08:30:00,1.605,1.6055,1.605,1.6053,771299997.0
2008-06-30 08:31:00,1.6053,1.6055,1.6053,1.6053,662500006.0
2008-06-30 08:32:00,1.6053,1.6056,1.6052,1.6056,301600002.0
2008-06-30 08:33:00,1.6056,1.6058,1.60555,1.6057,441000000.0
2008-06-30 08:34:00,1.6057,1.6059,1.6056,1.6059,732500002.0
2008-06-30 08:35:00,1.6059,1.60645,1.6059,1.6064,767900006.0
2008-06-30 08:36:00,1.6064,1.6067,1.60635,1.6066,561099995.0
2008-06-30 08:37:00,1.6066,1.60665,1.60645,1.60645,309200000.0
2008-06-30 08:38:00,1.60645,1.6068,1.60645,1.6067,197800000.0
2008-06-30 08:39:00,1.6067,1.6067,1.6065,1.6066,185800000.0
2008-06-30 08:40:00,1.6066,1.6068,1.6066,1.6066,461300001.0
2008-06-30 08:41:00,1.6066,1.6067,1.60645,1.6065,316099999.0
2008-06-30 08:42:00,1.6065,1.6066,1.6065,1.60655,274400002.0
2008-06-30 08:43:00,1.60655,1.6066,1.6062,1.6063,740700003.0
2008-06-30 08:44:00,1.6063,1.60645,1.6063,1.60645,403000003.0
2008-06-30 08:45:00,1.60645,1.6065,1.60635,1.60645,549800001.0
2008-06-30 08:46:00,1.60645,1.60645,1.6064,1.6064,236300002.0
2008-06-30 08:47:00,1.6064,1.60645,1.6062,1.6062,494400005.0
2008-06-30 08:48:00,1.6062,1.6064,1.60615,1.6064,291399999.0
2008-06-30 08:49:00,1.6064,1.60645,1.6063,1.6064,317800002.0
2008-06-30 08:50:00,1.6064,1.6066,1.6064,1.6065,344300003.0
2008-06-30 08:51:00,1.6065,1.60655,1.6065,1.6065,236900000.0
2008-06-30 08:52:00,1.6065,1.6065,1.60635,1.60635,365000000.0
2008-06-30 08:53:00,1.6064,1.6065,1.6063,1.6063,319800004.0
2008-06-30 08:54:00,1.6063,1.6064,1.6063,1.6063,335400003.0
2008-06-30 08:55:00,1.6063,1.6063,1.60595,1.606,226700000.0
2008-06-30 08:56:00,1.606,1.6063,1.60595,1.6061,1514200004.0
2008-06-30 08:57:00,1.60615,1.6063,1.6061,1.60615,1130599994.0
2008-06-30 08:58:00,1.60615,1.6063,1.60615,1.6062,434399998.0
2008-06-30 08:59:00,1.6062,1.6062,1.60615,1.6062,281700000.0
2008-06-30 09:00:00,1.6062,1.60705,1.60615,1.60705,1576900006.0
2008-06-30 09:01:00,1.607,1.6074,1.6069,1.6072,1029500006.0
2008-06-30 09:02:00,1.6072,1.6075,1.6072,1.6075,474200001.0
2008-06-30 09:03:00,1.6075,1.6077,1.6073,1.6075,785200005.0
2008-06-30 09:04:00,1.6075,1.6076,1.6073,1.6075,608800001.0
2008-06-30 09:05:00,1.6075,1.6076,1.6075,1.6076,486600003.0
2008-06-30 09:06:00,1.6076,1.6076,1.6073,1.6074,909000003.0
2008-06-30 09:07:00,1.60765,1.60765,1.60735,1.6074,905800004.0
2008-06-30 09:08:00,1.6074,1.6076,1.6074,1.6074,583799999.0
2008-06-30 09:09:00,1.6074,1.6074,1.607,1.607,597300002.0
2008-06-30 09:10:00,1.607,1.6072,1.607,1.6071,539300004.0
2008-06-30 09:11:00,1.6071,1.6071,1.607,1.607,222000001.0
2008-06-30 09:12:00,1.607,1.6076,1.607,1.6075,579500001.0
2008-06-30 09:13:00,1.6075,1.6077,1.6075,1.6077,982799995.0
2008-06-30 09:14:00,1.6077,1.60775,1.6077,1.6077,707199997.0
2008-06-30 09:15:00,1.6077,1.6077,1.6075,1.6077,541600000.0
2008-06-30 09:16:00,1.6077,1.6079,1.6075,1.6077,1136400007.0
2008-06-30 09:17:00,1.6077,1.6078,1.6076,1.6077,824700001.0
2008-06-30 09:18:00,1.6077,1.60775,1.6075,1.60755,568399999.0
2008-06-30 09:19:00,1.60755,1.608,1.60755,1.60785,573800001.0
2008-06-30 09:20:00,1.60785,1.60795,1.6078,1.6078,1227100003.0
2008-06-30 09:21:00,1.6078,1.608,1.6077,1.6078,350600002.0
2008-06-30 09:22:00,1.6078,1.60785,1.6077,1.6077,565300003.0
2008-06-30 09:23:00,1.6077,1.6078,1.6076,1.6076,425300001.0
2008-06-30 09:24:00,1.6076,1.6076,1.6073,1.6073,782400002.0
2008-06-30 09:25:00,1.6072,1.6074,1.607,1.607,493699999.0
2008-06-30 09:26:00,1.607,1.6071,1.6067,1.6068,475900000.0
2008-06-30 09:27:00,1.6068,1.6068,1.6067,1.6067,294200000.0
2008-06-30 09:28:00,1.6067,1.6067,1.6066,1.6067,278199999.0
2008-06-30 09:29:00,1.6067,1.6067,1.6067,1.6067,365100000.0
2008-06-30 09:30:00,1.6067,1.6067,1.6065,1.6066,983700003.0
2008-06-30 09:31:00,1.6066,1.6068,1.6065,1.6067,476700002.0
2008-06-30 09:32:00,1.6067,1.6069,1.6067,1.6069,553100001.0
2008-06-30 09:33:00,1.6068,1.6069,1.6068,1.6069,445500002.0
2008-06-30 09:34:00,1.6068,1.6069,1.6068,1.6068,543600001.0
2008-06-30 09:35:00,1.6068,1.6069,1.6068,1.6068,703399999.0
2008-06-30 09:36:00,1.6068,1.60715,1.6068,1.6071,502899999.0
2008-06-30 09:37:00,1.6071,1.6073,1.6071,1.6072,668800004.0
2008-06-30 09:38:00,1.6072,1.60735,1.6072,1.6073,322499998.0
2008-06-30 09:39:00,1.6073,1.60775,1.6073,1.60775,505599997.0
2008-06-30 09:40:00,1.6078,1.6078,1.6075,1.6075,426200001.0
2008-06-30 09:41:00,1.6075,1.6076,1.607,1.6071,714500000.0
2008-06-30 09:42:00,1.6071,1.6074,1.6071,1.6073,393099998.0
2008-06-30 09:43:00,1.6073,1.6076,1.6073,1.6076,470999999.0
2008-06-30 09:44:00,1.6076,1.6077,1.60725,1.60735,553199999.0
2008-06-30 09:45:00,1.6073,1.6074,1.6072,1.6072,458199998.0
2008-06-30 09:46:00,1.6072,1.6072,1.6071,1.6071,328000000.0
2008-06-30 09:47:00,1.6071,1.6073,1.6069,1.6069,554599999.0
2008-06-30 09:48:00,1.6069,1.6069,1.6067,1.6067,309600000.0
2008-06-30 09:49:00,1.6067,1.6068,1.6067,1.6067,569499998.0
2008-06-30 09:50:00,1.6067,1.6067,1.6066,1.6067,247300000.0
2008-06-30 09:51:00,1.6067,1.6067,1.6062,1.6062,598600000.0
2008-06-30 09:52:00,1.6062,1.6062,1.606,1.606,384100002.0
2008-06-30 09:53:00,1.606,1.606,1.6057,1.6057,823699998.0
2008-06-30 09:54:00,1.6057,1.606,1.6057,1.6059,828099998.0
2008-06-30 09:55:00,1.6059,1.6062,1.6059,1.6061,691699997.0
2008-06-30 09:56:00,1.6061,1.6062,1.6059,1.606,488200000.0
2008-06-30 09:57:00,1.606,1.606,1.606,1.606,325600002.0
2008-06-30 09:58:00,1.606,1.6061,1.606,1.6061,207100000.0
2008-06-30 09:59:00,1.6061,1.6061,1.606,1.6061,389200000.0
2008-06-30 10:00:00,1.6061,1.6061,1.606,1.606,347200001.0
2008-06-30 10:01:00,1.606,1.6061,1.606,1.606,573200000.0
2008-06-30 10:02:00,1.606,1.6062,1.606,1.6061,482500002.0
2008-06-30 10:03:00,1.6061,1.6062,1.6061,1.6062,100100001.0
2008-06-30 10:04:00,1.6062,1.6062,1.6058,1.6059,529900001.0
2008-06-30 10:05:00,1.6059,1.6059,1.6057,1.6057,413600001.0
2008-06-30 10:06:00,1.6057,1.60595,1.6057,1.6058,482000000.0
2008-06-30 10:07:00,1.6058,1.6059,1.60565,1.6058,672800000.0
2008-06-30 10:08:00,1.6058,1.6059,1.6057,1.6057,814699997.0
2008-06-30 10:09:00,1.6057,1.6058,1.6055,1.6055,525200000.0
2008-06-30 10:10:00,1.6055,1.6056,1.6055,1.6055,184600000.0
2008-06-30 10:11:00,1.6055,1.6055,1.605,1.605,678500001.0
2008-06-30 10:12:00,1.605,1.60535,1.6049,1.6053,529699999.0
2008-06-30 10:13:00,1.6053,1.6054,1.60505,1.6054,460600000.0
2008-06-30 10:14:00,1.60535,1.60555,1.6053,1.60555,633599998.0
2008-06-30 10:15:00,1.6055,1.6056,1.60495,1.60495,580900001.0
2008-06-30 10:16:00,1.60495,1.605,1.6046,1.6048,601300000.0
2008-06-30 10:17:00,1.60475,1.60485,1.6046,1.6046,587900000.0
2008-06-30 10:18:00,1.6046,1.6048,1.6046,1.60465,395900000.0
2008-06-30 10:19:00,1.6047,1.6048,1.6045,1.6047,526399998.0
2008-06-30 10:20:00,1.6047,1.60485,1.6046,1.6047,489300000.0
2008-06-30 10:21:00,1.6047,1.60495,1.6046,1.6048,786200001.0
2008-06-30 10:22:00,1.6048,1.6048,1.6047,1.6047,348799999.0
2008-06-30 10:23:00,1.6047,1.6052,1.6047,1.6051,707300000.0
2008-06-30 10:24:00,1.6051,1.6052,1.605,1.6052,310400001.0
2008-06-30 10:25:00,1.6052,1.6053,1.60505,1.6051,260400001.0
2008-06-30 10:26:00,1.60505,1.6052,1.605,1.6052,385500004.0
2008-06-30 10:27:00,1.6052,1.6054,1.6052,1.6053,337200001.0
2008-06-30 10:28:00,1.6053,1.6057,1.6053,1.6056,849999994.0
2008-06-30 10:29:00,1.6056,1.606,1.6056,1.6058,535900002.0
2008-06-30 10:30:00,1.6058,1.606,1.60575,1.6058,645999997.0
2008-06-30 10:31:00,1.6058,1.6059,1.6058,1.6058,673299999.0
2008-06-30 10:32:00,1.6058,1.6058,1.6057,1.6058,193800000.0
2008-06-30 10:33:00,1.6058,1.6058,1.60535,1.60535,255900000.0
2008-06-30 10:34:00,1.60535,1.606,1.60535,1.606,387100000.0
2008-06-30 10:35:00,1.606,1.606,1.6056,1.6057,652899998.0
2008-06-30 10:36:00,1.6057,1.60575,1.60535,1.60535,543200000.0
2008-06-30 10:37:00,1.60535,1.60605,1.6053,1.6058,491300000.0
2008-06-30 10:38:00,1.60585,1.6062,1.60555,1.6057,457400000.0
2008-06-30 10:39:00,1.6057,1.6057,1.6056,1.6057,435199999.0
2008-06-30 10:40:00,1.6057,1.6057,1.6056,1.6056,558400000.0
2008-06-30 10:41:00,1.6056,1.6056,1.6051,1.6051,596200000.0
2008-06-30 10:42:00,1.6051,1.6051,1.6046,1.6046,503800000.0
2008-06-30 10:43:00,1.6046,1.6047,1.6043,1.60455,887100000.0
2008-06-30 10:44:00,1.6045,1.60475,1.60445,1.6047,634500003.0
2008-06-30 10:45:00,1.6047,1.6047,1.6045,1.6046,725700000.0
2008-06-30 10:46:00,1.6046,1.6046,1.6044,1.6044,486799999.0
2008-06-30 10:47:00,1.6043,1.6045,1.6043,1.6044,576400001.0
2008-06-30 10:48:00,1.6043,1.6045,1.6042,1.60445,631900003.0
2008-06-30 10:49:00,1.6044,1.6047,1.6044,1.60445,824499998.0
2008-06-30 10:50:00,1.60445,1.6045,1.6043,1.6043,516100001.0
2008-06-30 10:51:00,1.6043,1.6045,1.60425,1.6045,829399999.0
2008-06-30 10:52:00,1.6045,1.6045,1.6042,1.6044,746500000.0
2008-06-30 10:53:00,1.6044,1.6045,1.6042,1.6043,556400001.0
2008-06-30 10:54:00,1.6044,1.60445,1.6043,1.6044,447700002.0
2008-06-30 10:55:00,1.6044,1.60445,1.6042,1.6042,467400000.0
2008-06-30 10:56:00,1.6042,1.60425,1.6041,1.60425,593800000.0
2008-06-30 10:57:00,1.6042,1.60435,1.6042,1.6042,225400000.0
2008-06-30 10:58:00,1.6042,1.6042,1.6041,1.6041,485399999.0
2008-06-30 10:59:00,1.6041,1.6043,1.604,1.6043,221000000.0
2008-06-30 11:00:00,1.6043,1.60435,1.60415,1.60415,322200000.0
2008-06-30 11:01:00,1.60415,1.6042,1.6041,1.6041,499700001.0
2008-06-30 11:02:00,1.6041,1.6045,1.6041,1.6045,576199998.0
2008-06-30 11:03:00,1.6045,1.6048,1.6045,1.6048,701100002.0
2008-06-30 11:04:00,1.6048,1.605,1.6046,1.6047,871800002.0
2008-06-30 11:05:00,1.6047,1.60505,1.6047,1.605,941699999.0
2008-06-30 11:06:00,1.605,1.6051,1.605,1.6051,475000000.0
2008-06-30 11:07:00,1.6051,1.60515,1.605,1.60515,510199997.0
2008-06-30 11:08:00,1.6051,1.6051,1.6047,1.60475,707000000.0
2008-06-30 11:09:00,1.6048,1.6052,1.6047,1.6052,769899999.0
2008-06-30 11:10:00,1.6052,1.6055,1.6052,1.60535,160700000.0
2008-06-30 11:11:00,1.60535,1.6055,1.6053,1.6053,627800001.0
2008-06-30 11:12:00,1.6053,1.6055,1.6053,1.60545,301600000.0
2008-06-30 11:13:00,1.60545,1.6057,1.6054,1.60565,457300000.0
2008-06-30 11:14:00,1.6056,1.60565,1.6056,1.6056,353400000.0
2008-06-30 11:15:00,1.6056,1.6057,1.6054,1.6054,260300000.0
2008-06-30 11:16:00,1.6054,1.6054,1.6051,1.6052,419800000.0
2008-06-30 11:17:00,1.6052,1.6052,1.6047,1.6048,626200000.0
2008-06-30 11:18:00,1.6048,1.6054,1.6048,1.6053,505400001.0
2008-06-30 11:19:00,1.60535,1.6054,1.6053,1.6053,273399999.0
2008-06-30 11:20:00,1.6053,1.6055,1.6053,1.6054,453300000.0
2008-06-30 11:21:00,1.6054,1.6054,1.6053,1.6054,109600000.0
2008-06-30 11:22:00,1.6054,1.6056,1.6054,1.6055,256400000.0
2008-06-30 11:23:00,1.6055,1.6057,1.6055,1.6057,390499999.0
2008-06-30 11:24:00,1.6058,1.606,1.6058,1.6059,377800000.0
2008-06-30 11:25:00,1.6059,1.60655,1.6059,1.60655,617799999.0
2008-06-30 11:26:00,1.6066,1.60675,1.6065,1.6065,367200002.0
2008-06-30 11:27:00,1.6065,1.6066,1.6062,1.6064,276700000.0
2008-06-30 11:28:00,1.6064,1.6064,1.6062,1.6062,63200000.0
2008-06-30 11:29:00,1.6062,1.60625,1.6062,1.6062,309799998.0
2008-06-30 11:30:00,1.6062,1.6062,1.6062,1.6062,170299999.0
2008-06-30 11:31:00,1.6062,1.6062,1.6062,1.6062,295300000.0
2008-06-30 11:32:00,1.6062,1.6062,1.6059,1.6059,777300001.0
2008-06-30 11:33:00,1.6059,1.6059,1.6058,1.60585,737600000.0
2008-06-30 11:34:00,1.6058,1.6059,1.6058,1.6058,743700000.0
2008-06-30 11:35:00,1.60585,1.6059,1.6058,1.6058,230099999.0
2008-06-30 11:36:00,1.6058,1.60585,1.6058,1.60585,173700000.0
2008-06-30 11:37:00,1.6058,1.6059,1.60565,1.6057,159100000.0
2008-06-30 11:38:00,1.6057,1.6057,1.6055,1.6056,154300000.0
2008-06-30 11:39:00,1.60565,1.6057,1.60555,1.60555,53800000.0
2008-06-30 11:40:00,1.60555,1.60555,1.60515,1.60525,301900001.0
2008-06-30 11:41:00,1.60525,1.60525,1.605,1.60525,315000000.0
2008-06-30 11:42:00,1.60525,1.6054,1.60525,1.6053,145400000.0
2008-06-30 11:43:00,1.6053,1.6054,1.6052,1.6052,362000000.0
2008-06-30 11:44:00,1.6052,1.6052,1.6051,1.6051,394400000.0
2008-06-30 11:45:00,1.6051,1.60515,1.6049,1.6049,585399998.0
2008-06-30 11:46:00,1.6049,1.6049,1.60455,1.6046,598900000.0
2008-06-30 11:47:00,1.6046,1.6048,1.6046,1.6047,577600000.0
2008-06-30 11:48:00,1.6047,1.6048,1.6047,1.6047,517100000.0
2008-06-30 11:49:00,1.6047,1.6048,1.6046,1.6047,570600000.0
2008-06-30 11:50:00,1.6047,1.6048,1.6047,1.6048,190199999.0
2008-06-30 11:51:00,1.6048,1.6048,1.6046,1.6046,236500000.0
2008-06-30 11:52:00,1.6046,1.6047,1.6046,1.60465,213800000.0
2008-06-30 11:53:00,1.60465,1.6048,1.6046,1.6047,291700000.0
2008-06-30 11:54:00,1.6047,1.6047,1.6046,1.6046,372800000.0
2008-06-30 11:55:00,1.6046,1.605,1.6046,1.605,486699997.0
2008-06-30 11:56:00,1.605,1.6052,1.605,1.6051,497999999.0
2008-06-30 11:57:00,1.6051,1.6053,1.6051,1.6053,348299997.0
2008-06-30 11:58:00,1.6053,1.6054,1.6052,1.6052,181500000.0
2008-06-30 11:59:00,1.6052,1.6054,1.6052,1.6053,132900000.0
2008-06-30 12:00:00,1.6053,1.6055,1.6052,1.6054,280600001.0
2008-06-30 12:01:00,1.6054,1.6055,1.6054,1.6055,678900008.0
2008-06-30 12:02:00,1.6055,1.6059,1.6055,1.6059,514400002.0
2008-06-30 12:03:00,1.6059,1.6065,1.6059,1.6064,598800002.0
2008-06-30 12:04:00,1.6064,1.6067,1.6064,1.6064,140000000.0
2008-06-30 12:05:00,1.6064,1.60675,1.6064,1.6066,733799998.0
2008-06-30 12:06:00,1.6066,1.6067,1.60635,1.60635,323200000.0
2008-06-30 12:07:00,1.60635,1.6065,1.60625,1.60625,215099999.0
2008-06-30 12:08:00,1.60625,1.60625,1.606,1.6061,815000000.0
2008-06-30 12:09:00,1.6061,1.6061,1.6059,1.606,299400000.0
2008-06-30 12:10:00,1.60605,1.60645,1.6059,1.6061,526200000.0
2008-06-30 12:11:00,1.6061,1.60625,1.606,1.6062,449300000.0
2008-06-30 12:12:00,1.6062,1.60645,1.6062,1.6064,365100004.0
2008-06-30 12:13:00,1.6064,1.6064,1.6062,1.6063,762399998.0
2008-06-30 12:14:00,1.6063,1.6065,1.6062,1.6064,500299999.0
2008-06-30 12:15:00,1.6064,1.60665,1.6059,1.606,371500000.0
2008-06-30 12:16:00,1.6059,1.606,1.6058,1.606,434700000.0
2008-06-30 12:17:00,1.606,1.606,1.6059,1.606,348000001.0
2008-06-30 12:18:00,1.606,1.6063,1.606,1.6061,615200006.0
2008-06-30 12:19:00,1.6061,1.6062,1.606,1.6061,725200002.0
2008-06-30 12:20:00,1.6061,1.6063,1.6061,1.6063,571800009.0
2008-06-30 12:21:00,1.6063,1.6064,1.6063,1.6063,235200000.0
2008-06-30 12:22:00,1.6064,1.6064,1.6062,1.6062,475500002.0
2008-06-30 12:23:00,1.6062,1.6063,1.6059,1.606,925600000.0
2008-06-30 12:24:00,1.606,1.6061,1.6059,1.6061,579200005.0
2008-06-30 12:25:00,1.6061,1.6061,1.606,1.6061,594800009.0
2008-06-30 12:26:00,1.6061,1.6062,1.6061,1.6061,139000000.0
2008-06-30 12:27:00,1.6061,1.6064,1.6061,1.6063,112999999.0
2008-06-30 12:28:00,1.6063,1.6064,1.6062,1.6063,686200009.0
2008-06-30 12:29:00,1.6063,1.6065,1.6062,1.6063,205400000.0
2008-06-30 12:30:00,1.60625,1.6064,1.60595,1.606,136900000.0
2008-06-30 12:31:00,1.606,1.606,1.6054,1.60545,309200000.0
2008-06-30 12:32:00,1.60545,1.60575,1.60505,1.60575,334199995.0
2008-06-30 12:33:00,1.60575,1.606,1.6057,1.606,330400000.0
2008-06-30 12:34:00,1.60595,1.606,1.60565,1.60565,403400000.0
2008-06-30 12:35:00,1.60565,1.6058,1.60565,1.6058,162400000.0
2008-06-30 12:36:00,1.6058,1.60625,1.6058,1.6059,306600000.0
2008-06-30 12:37:00,1.6059,1.6065,1.6059,1.60625,128100000.0
2008-06-30 12:38:00,1.60625,1.6063,1.60575,1.60575,260800000.0
2008-06-30 12:39:00,1.60575,1.6058,1.6056,1.60565,301800000.0
2008-06-30 12:40:00,1.60565,1.60605,1.60565,1.60605,235000000.0
2008-06-30 12:41:00,1.60605,1.6063,1.6058,1.6059,226900000.0
2008-06-30 12:42:00,1.60585,1.6061,1.6058,1.60605,274300000.0
2008-06-30 12:43:00,1.60605,1.60625,1.60595,1.6061,231900000.0
2008-06-30 12:44:00,1.6061,1.6062,1.60585,1.6059,335000000.0
2008-06-30 12:45:00,1.6059,1.6061,1.6059,1.606,182300000.0
2008-06-30 12:46:00,1.606,1.6063,1.606,1.6062,230000000.0
2008-06-30 12:47:00,1.60615,1.6062,1.606,1.606,154300000.0
2008-06-30 12:48:00,1.606,1.606,1.6056,1.6056,329000000.0
2008-06-30 12:49:00,1.60565,1.6058,1.60555,1.6058,159700000.0
2008-06-30 12:50:00,1.60585,1.6059,1.60575,1.6059,272800000.0
2008-06-30 12:51:00,1.60585,1.6059,1.60555,1.60575,372400000.0
2008-06-30 12:52:00,1.60575,1.60585,1.60565,1.60585,198100000.0
2008-06-30 12:53:00,1.60585,1.60605,1.60575,1.60605,488600000.0
2008-06-30 12:54:00,1.60605,1.6061,1.6059,1.60605,320500000.0
2008-06-30 12:55:00,1.60605,1.6061,1.6059,1.6061,270500000.0
2008-06-30 12:56:00,1.60605,1.6065,1.60605,1.6064,284100000.0
2008-06-30 12:57:00,1.6064,1.6065,1.60625,1.6064,214400000.0
2008-06-30 12:58:00,1.60645,1.6067,1.6063,1.60635,360700000.0
2008-06-30 12:59:00,1.6064,1.6064,1.60585,1.6063,360800000.0
2008-06-30 13:00:00,1.6063,1.6065,1.6062,1.60635,308300000.0
2008-06-30 13:01:00,1.6063,1.6064,1.6062,1.60625,409200000.0
2008-06-30 13:02:00,1.60625,1.6063,1.6056,1.60575,340300002.0
2008-06-30 13:03:00,1.60575,1.6065,1.60575,1.6063,395800000.0
2008-06-30 13:04:00,1.6063,1.6063,1.606,1.60605,169800000.0
2008-06-30 13:05:00,1.60605,1.60675,1.60605,1.60665,312400000.0
2008-06-30 13:06:00,1.6067,1.6068,1.60665,1.6067,494600000.0
2008-06-30 13:07:00,1.6067,1.6068,1.60655,1.6066,266999999.0
2008-06-30 13:08:00,1.6066,1.6067,1.6066,1.6067,125500000.0
2008-06-30 13:09:00,1.6067,1.60685,1.60665,1.6068,235799999.0
2008-06-30 13:10:00,1.6068,1.6068,1.6067,1.60675,192800000.0
2008-06-30 13:11:00,1.60675,1.6072,1.60675,1.6071,236000000.0
2008-06-30 13:12:00,1.60715,1.60725,1.6069,1.60715,172800000.0
2008-06-30 13:13:00,1.60715,1.6072,1.6069,1.6069,162300000.0
2008-06-30 13:14:00,1.6069,1.607,1.60675,1.60675,167100000.0
2008-06-30 13:15:00,1.60675,1.6069,1.60665,1.60665,134000000.0
2008-06-30 13:16:00,1.60665,1.6068,1.6063,1.6063,245200000.0
2008-06-30 13:17:00,1.60625,1.6065,1.60615,1.60625,229399999.0
2008-06-30 13:18:00,1.6063,1.6063,1.60605,1.6061,199500000.0
2008-06-30 13:19:00,1.6061,1.6065,1.6061,1.60645,321200000.0
2008-06-30 13:20:00,1.60645,1.6067,1.60635,1.6067,238400000.0
2008-06-30 13:21:00,1.6067,1.60675,1.60635,1.6064,402400000.0
2008-06-30 13:22:00,1.6064,1.60675,1.60635,1.6065,369500000.0
2008-06-30 13:23:00,1.6065,1.6068,1.6065,1.6068,371999999.0
2008-06-30 13:24:00,1.6068,1.60735,1.60675,1.6073,390600000.0
2008-06-30 13:25:00,1.60725,1.6073,1.60695,1.6071,304500000.0
2008-06-30 13:26:00,1.6071,1.6074,1.60705,1.60725,293400000.0
2008-06-30 13:27:00,1.60725,1.6074,1.60725,1.6073,435000003.0
2008-06-30 13:28:00,1.60735,1.60745,1.6073,1.60735,367099999.0
2008-06-30 13:29:00,1.6073,1.60745,1.60725,1.6073,603800000.0
2008-06-30 13:30:00,1.6073,1.6074,1.60695,1.60695,466700000.0
2008-06-30 13:31:00,1.60695,1.6071,1.60685,1.607,452500000.0
2008-06-30 13:32:00,1.607,1.6072,1.607,1.60715,309900000.0
2008-06-30 13:33:00,1.60715,1.6072,1.60695,1.6071,459000000.0
2008-06-30 13:34:00,1.60715,1.6073,1.60705,1.60715,332000000.0
2008-06-30 13:35:00,1.60715,1.6073,1.60705,1.60725,306100000.0
2008-06-30 13:36:00,1.6073,1.6074,1.6072,1.6072,496100000.0
2008-06-30 13:37:00,1.60715,1.60725,1.60695,1.607,318300000.0
2008-06-30 13:38:00,1.607,1.60715,1.60675,1.6069,327100000.0
2008-06-30 13:39:00,1.6069,1.607,1.60665,1.6067,558700000.0
2008-06-30 13:40:00,1.6067,1.6067,1.60645,1.60655,270900000.0
2008-06-30 13:41:00,1.60655,1.6066,1.60605,1.6061,475400000.0
2008-06-30 13:42:00,1.6061,1.6061,1.60545,1.60555,471200004.0
2008-06-30 13:43:00,1.60555,1.6057,1.6052,1.6052,516000000.0
2008-06-30 13:44:00,1.6052,1.6054,1.60515,1.6053,141800000.0
2008-06-30 13:45:00,1.6053,1.60555,1.6052,1.60545,122900000.0
2008-06-30 13:46:00,1.6054,1.60545,1.60535,1.60545,201800000.0
2008-06-30 13:47:00,1.60545,1.60545,1.60535,1.60545,109000000.0
2008-06-30 13:48:00,1.60545,1.60555,1.60545,1.60555,57900000.0
2008-06-30 13:49:00,1.6055,1.6057,1.6055,1.60555,257300000.0
2008-06-30 13:50:00,1.60555,1.6056,1.6053,1.6054,248500000.0
2008-06-30 13:51:00,1.6054,1.60555,1.60525,1.60525,247600000.0
2008-06-30 13:52:00,1.60525,1.60545,1.60495,1.60495,200500000.0
2008-06-30 13:53:00,1.60495,1.6054,1.60495,1.60535,379800000.0
2008-06-30 13:54:00,1.60535,1.60545,1.60525,1.6053,237600000.0
2008-06-30 13:55:00,1.6053,1.6055,1.60505,1.6051,231100000.0
2008-06-30 13:56:00,1.60505,1.6052,1.60475,1.6052,306000000.0
2008-06-30 13:57:00,1.6052,1.6052,1.6048,1.60485,585200000.0
2008-06-30 13:58:00,1.60485,1.6052,1.60485,1.60495,173700000.0
2008-06-30 13:59:00,1.60495,1.605,1.60475,1.60485,220100000.0
2008-06-30 14:00:00,1.60485,1.605,1.60465,1.6049,446100000.0
2008-06-30 14:01:00,1.60495,1.6051,1.6049,1.60505,131100000.0
2008-06-30 14:02:00,1.60505,1.6054,1.60495,1.60525,230200000.0
2008-06-30 14:03:00,1.60525,1.6055,1.60525,1.6053,120600000.0
2008-06-30 14:04:00,1.6053,1.60535,1.60525,1.6053,96300000.0
2008-06-30 14:05:00,1.6053,1.60545,1.6053,1.60545,237800000.0
2008-06-30 14:06:00,1.60545,1.60575,1.6054,1.60565,128700000.0
2008-06-30 14:07:00,1.60565,1.60565,1.60545,1.6055,144200000.0
2008-06-30 14:08:00,1.60545,1.6055,1.60545,1.60545,173500000.0
2008-06-30 14:09:00,1.60545,1.60565,1.60545,1.60545,206700000.0
2008-06-30 14:10:00,1.60545,1.6055,1.60545,1.6055,50500000.0
2008-06-30 14:11:00,1.6055,1.6056,1.60545,1.6055,170500000.0
2008-06-30 14:12:00,1.60545,1.6056,1.60545,1.60555,207800000.0
2008-06-30 14:13:00,1.60555,1.6056,1.60545,1.60545,116400000.0
2008-06-30 14:14:00,1.60545,1.6055,1.60535,1.60545,180800000.0
2008-06-30 14:15:00,1.6055,1.60555,1.60545,1.60555,243000000.0
2008-06-30 14:16:00,1.60555,1.6056,1.6055,1.60555,132900000.0
2008-06-30 14:17:00,1.6056,1.6059,1.60545,1.60585,284100000.0
2008-06-30 14:18:00,1.60585,1.6061,1.60585,1.60595,208000000.0
2008-06-30 14:19:00,1.60595,1.6064,1.6059,1.6064,284100000.0
2008-06-30 14:20:00,1.60635,1.60655,1.60625,1.60645,360600002.0
2008-06-30 14:21:00,1.60645,1.6065,1.60625,1.6064,264900000.0
2008-06-30 14:22:00,1.6064,1.6065,1.60625,1.60625,398200000.0
2008-06-30 14:23:00,1.60625,1.6064,1.60625,1.60635,191200000.0
2008-06-30 14:24:00,1.6064,1.6064,1.6062,1.6063,360500000.0
2008-06-30 14:25:00,1.6063,1.6064,1.6062,1.6063,360300000.0
2008-06-30 14:26:00,1.6062,1.6063,1.6062,1.6063,583900002.0
2008-06-30 14:27:00,1.60625,1.6065,1.60625,1.6063,438600000.0
2008-06-30 14:28:00,1.6063,1.60635,1.60625,1.60625,209500000.0
2008-06-30 14:29:00,1.60625,1.60625,1.6058,1.6058,231400000.0
2008-06-30 14:30:00,1.60585,1.606,1.6057,1.60595,299200000.0
2008-06-30 14:31:00,1.6059,1.6061,1.60575,1.6059,400500000.0
2008-06-30 14:32:00,1.60575,1.60595,1.60565,1.6058,292800002.0
2008-06-30 14:33:00,1.60575,1.6059,1.60565,1.6058,359700000.0
2008-06-30 14:34:00,1.6058,1.606,1.6058,1.606,285400000.0
2008-06-30 14:35:00,1.60595,1.6061,1.6058,1.6059,502600000.0
2008-06-30 14:36:00,1.6059,1.606,1.6058,1.6059,355600000.0
2008-06-30 14:37:00,1.6059,1.6061,1.6057,1.6061,349200000.0
2008-06-30 14:38:00,1.606,1.6062,1.60595,1.6062,301100000.0
2008-06-30 14:39:00,1.6062,1.6062,1.606,1.6061,248500000.0
2008-06-30 14:40:00,1.6061,1.6063,1.60605,1.6062,350700000.0
2008-06-30 14:41:00,1.6062,1.6062,1.60615,1.60615,87600000.0
2008-06-30 14:42:00,1.60615,1.6062,1.606,1.60605,190900000.0
2008-06-30 14:43:00,1.60605,1.60625,1.60605,1.60615,179100000.0
2008-06-30 14:44:00,1.60615,1.60625,1.60605,1.6061,155800000.0
2008-06-30 14:45:00,1.6061,1.6062,1.60605,1.60605,115800000.0
2008-06-30 14:46:00,1.6061,1.6061,1.60585,1.60605,349600000.0
2008-06-30 14:47:00,1.606,1.6061,1.6059,1.606,351800000.0
2008-06-30 14:48:00,1.606,1.6062,1.60595,1.60605,386500000.0
2008-06-30 14:49:00,1.6061,1.6062,1.6061,1.60615,92500000.0
2008-06-30 14:50:00,1.60615,1.60615,1.6061,1.60615,48000000.0
2008-06-30 14:51:00,1.60615,1.6064,1.60615,1.60615,148700000.0
2008-06-30 14:52:00,1.60615,1.6062,1.60605,1.60605,222100000.0
2008-06-30 14:53:00,1.60605,1.6061,1.6059,1.60605,281800000.0
2008-06-30 14:54:00,1.60605,1.6061,1.606,1.60605,69400000.0
2008-06-30 14:55:00,1.60605,1.60655,1.60605,1.60655,188300000.0
2008-06-30 14:56:00,1.60655,1.6066,1.6065,1.6066,269800000.0
2008-06-30 14:57:00,1.6066,1.60665,1.6065,1.60655,208400000.0
2008-06-30 14:58:00,1.6066,1.60675,1.60645,1.6065,300400000.0
2008-06-30 14:59:00,1.6066,1.6066,1.60645,1.6066,353700001.0
2008-06-30 15:00:00,1.60655,1.6068,1.60635,1.60645,345500000.0
2008-06-30 15:01:00,1.60645,1.60665,1.6063,1.60645,333200000.0
2008-06-30 15:02:00,1.60645,1.6066,1.60645,1.6065,273900000.0
2008-06-30 15:03:00,1.6065,1.6067,1.6065,1.60655,319400000.0
2008-06-30 15:04:00,1.60655,1.6066,1.60635,1.6065,615100000.0
2008-06-30 15:05:00,1.6064,1.60675,1.6064,1.60665,596499996.0
2008-06-30 15:06:00,1.60665,1.60685,1.6066,1.60665,219300000.0
2008-06-30 15:07:00,1.60665,1.6067,1.6066,1.6066,61800000.0
2008-06-30 15:08:00,1.6066,1.6066,1.60655,1.60655,32800000.0
2008-06-30 15:09:00,1.60655,1.6066,1.60645,1.60655,45900000.0
2008-06-30 15:10:00,1.60655,1.607,1.60645,1.60695,224600000.0
2008-06-30 15:11:00,1.60695,1.607,1.60665,1.60675,191100000.0
2008-06-30 15:12:00,1.6067,1.60695,1.60665,1.60685,212400000.0
2008-06-30 15:13:00,1.60685,1.60695,1.6067,1.60675,254200000.0
2008-06-30 15:14:00,1.60675,1.60685,1.60665,1.60685,132600000.0
2008-06-30 15:15:00,1.60685,1.607,1.6067,1.6067,246000000.0
2008-06-30 15:16:00,1.6067,1.60685,1.6067,1.60685,111400000.0
2008-06-30 15:17:00,1.60685,1.60685,1.6067,1.6067,163900000.0
2008-06-30 15:18:00,1.60675,1.60705,1.60665,1.6067,325500000.0
2008-06-30 15:19:00,1.6067,1.6068,1.60665,1.60675,274000000.0
2008-06-30 15:20:00,1.6068,1.6068,1.60665,1.60665,260700000.0
2008-06-30 15:21:00,1.60665,1.60675,1.60665,1.6067,218700000.0
2008-06-30 15:22:00,1.60665,1.6069,1.6066,1.60685,435300000.0
2008-06-30 15:23:00,1.6068,1.60695,1.6067,1.60695,212100000.0
2008-06-30 15:24:00,1.607,1.607,1.60675,1.60675,284000000.0
2008-06-30 15:25:00,1.60675,1.6069,1.6067,1.6067,161000000.0
2008-06-30 15:26:00,1.6067,1.607,1.6067,1.60685,195300000.0
2008-06-30 15:27:00,1.6069,1.6069,1.60675,1.6068,139500000.0
2008-06-30 15:28:00,1.6068,1.6069,1.60675,1.60675,231500000.0
2008-06-30 15:29:00,1.60675,1.6069,1.6067,1.6068,221399999.0
2008-06-30 15:30:00,1.6069,1.6069,1.60655,1.6066,332800000.0
2008-06-30 15:31:00,1.6066,1.6068,1.60655,1.6066,314600000.0
2008-06-30 15:32:00,1.6067,1.6067,1.60645,1.60655,447100000.0
2008-06-30 15:33:00,1.60655,1.6066,1.60645,1.6066,380600000.0
2008-06-30 15:34:00,1.60645,1.6066,1.6063,1.60645,340500000.0
2008-06-30 15:35:00,1.6065,1.6071,1.60645,1.607,544500001.0
2008-06-30 15:36:00,1.60695,1.607,1.6066,1.6068,513000001.0
2008-06-30 15:37:00,1.6068,1.6072,1.6068,1.60705,354200000.0
2008-06-30 15:38:00,1.60705,1.6073,1.607,1.6072,534000000.0
2008-06-30 15:39:00,1.6072,1.6072,1.6071,1.6071,261200000.0
2008-06-30 15:40:00,1.6072,1.6072,1.60675,1.60675,337000001.0
2008-06-30 15:41:00,1.60675,1.607,1.60665,1.60695,328400000.0
2008-06-30 15:42:00,1.607,1.6074,1.60685,1.6074,340300000.0
2008-06-30 15:43:00,1.6073,1.6075,1.6072,1.6073,550200000.0
2008-06-30 15:44:00,1.60725,1.6074,1.607,1.6072,229500000.0
2008-06-30 15:45:00,1.60715,1.6078,1.6071,1.6075,524460000.0
2008-06-30 15:46:00,1.6075,1.6076,1.60735,1.60755,394200000.0
2008-06-30 15:47:00,1.60755,1.60755,1.60745,1.60745,201500000.0
2008-06-30 15:48:00,1.60745,1.6078,1.6074,1.6074,498700000.0
2008-06-30 15:49:00,1.60745,1.60745,1.6072,1.60725,614800000.0
2008-06-30 15:50:00,1.60725,1.6073,1.607,1.607,470900000.0
2008-06-30 15:51:00,1.607,1.60715,1.6069,1.607,212600000.0
2008-06-30 15:52:00,1.60695,1.6072,1.60695,1.60715,535900000.0
2008-06-30 15:53:00,1.60715,1.60725,1.60705,1.60705,272800000.0
2008-06-30 15:54:00,1.6071,1.60715,1.60685,1.60695,289500000.0
2008-06-30 15:55:00,1.607,1.607,1.6068,1.6068,191220000.0
2008-06-30 15:56:00,1.6068,1.6068,1.6066,1.6067,77510000.0
2008-06-30 15:57:00,1.6067,1.6068,1.6067,1.6067,360739997.0
2008-06-30 15:58:00,1.6067,1.6068,1.60635,1.6064,420769998.0
2008-06-30 15:59:00,1.6064,1.6064,1.6061,1.6064,439500000.0
2008-06-30 16:00:00,1.6063,1.6064,1.606,1.6062,760100000.0
2008-06-30 16:01:00,1.60615,1.60635,1.6058,1.6061,819599995.0
2008-06-30 16:02:00,1.6061,1.6061,1.6057,1.60575,656199999.0
2008-06-30 16:03:00,1.60575,1.6058,1.6055,1.6055,585600000.0
2008-06-30 16:04:00,1.6055,1.6055,1.6049,1.6049,739400006.0
2008-06-30 16:05:00,1.605,1.6052,1.6048,1.60505,620199998.0
2008-06-30 16:06:00,1.60505,1.6051,1.6046,1.6047,1025100000.0
2008-06-30 16:07:00,1.6047,1.60505,1.6047,1.605,721499999.0
2008-06-30 16:08:00,1.605,1.605,1.6048,1.6049,455700000.0
2008-06-30 16:09:00,1.6049,1.6051,1.6048,1.605,482600000.0
2008-06-30 16:10:00,1.605,1.60535,1.60495,1.60505,995299992.0
2008-06-30 16:11:00,1.6051,1.6053,1.6049,1.6051,771599999.0
2008-06-30 16:12:00,1.6051,1.6054,1.60495,1.6051,840900000.0
2008-06-30 16:13:00,1.6051,1.60515,1.6049,1.6051,607000000.0
2008-06-30 16:14:00,1.6051,1.6052,1.605,1.605,382500000.0
2008-06-30 16:15:00,1.6051,1.6052,1.60485,1.605,433499999.0
2008-06-30 16:16:00,1.6049,1.60505,1.6048,1.605,604399999.0
2008-06-30 16:17:00,1.605,1.605,1.6047,1.60495,374500002.0
2008-06-30 16:18:00,1.60485,1.6049,1.6046,1.6048,549400000.0
2008-06-30 16:19:00,1.6048,1.60515,1.6048,1.6048,819999997.0
2008-06-30 16:20:00,1.6048,1.6052,1.6048,1.6051,531000001.0
2008-06-30 16:21:00,1.6051,1.6053,1.6051,1.6052,436299998.0
2008-06-30 16:22:00,1.6052,1.6053,1.6049,1.605,386700000.0
2008-06-30 16:23:00,1.605,1.60545,1.605,1.6054,475500000.0
2008-06-30 16:24:00,1.6054,1.60555,1.60525,1.6053,587400000.0
2008-06-30 16:25:00,1.6053,1.60555,1.6053,1.6054,440800000.0
2008-06-30 16:26:00,1.6054,1.60565,1.6053,1.6053,376200000.0
2008-06-30 16:27:00,1.6053,1.6057,1.6053,1.6056,465599999.0
2008-06-30 16:28:00,1.6056,1.6056,1.6055,1.6055,203800000.0
2008-06-30 16:29:00,1.6055,1.6055,1.6055,1.6055,62500000.0
2008-06-30 16:30:00,1.6055,1.6058,1.6055,1.60565,137600000.0
2008-06-30 16:31:00,1.60565,1.60575,1.6055,1.60565,335000000.0
2008-06-30 16:32:00,1.60565,1.6058,1.60565,1.6057,312500000.0
2008-06-30 16:33:00,1.6057,1.6058,1.6057,1.6057,568400000.0
2008-06-30 16:34:00,1.6057,1.6058,1.6055,1.6056,467000000.0
2008-06-30 16:35:00,1.6056,1.6056,1.6055,1.6056,338200000.0
2008-06-30 16:36:00,1.6056,1.606,1.60555,1.606,741800003.0
2008-06-30 16:37:00,1.606,1.6061,1.60585,1.6059,650699999.0
2008-06-30 16:38:00,1.6059,1.606,1.6057,1.6057,346700000.0
2008-06-30 16:39:00,1.6057,1.6059,1.6053,1.6053,508500001.0
2008-06-30 16:40:00,1.6054,1.6055,1.60505,1.6053,632000000.0
2008-06-30 16:41:00,1.6053,1.6054,1.6053,1.60535,309800000.0
2008-06-30 16:42:00,1.6053,1.6053,1.60495,1.6052,501300000.0
2008-06-30 16:43:00,1.6052,1.6053,1.605,1.6052,503600001.0
2008-06-30 16:44:00,1.60515,1.6054,1.6051,1.6053,516500000.0
2008-06-30 16:45:00,1.6053,1.6053,1.6048,1.6048,468700000.0
2008-06-30 16:46:00,1.6048,1.605,1.60465,1.60485,245100000.0
2008-06-30 16:47:00,1.6049,1.60525,1.6048,1.6049,578999999.0
2008-06-30 16:48:00,1.6049,1.60505,1.6049,1.60505,454199999.0
2008-06-30 16:49:00,1.60505,1.6052,1.6049,1.6052,397100000.0
2008-06-30 16:50:00,1.6052,1.6057,1.60515,1.6057,409300000.0
2008-06-30 16:51:00,1.6057,1.606,1.6056,1.6056,466300000.0
2008-06-30 16:52:00,1.6056,1.6056,1.60515,1.6053,550400000.0
2008-06-30 16:53:00,1.6053,1.6053,1.60485,1.6049,640100000.0
2008-06-30 16:54:00,1.6049,1.6052,1.6048,1.6051,378400000.0
2008-06-30 16:55:00,1.6051,1.6053,1.6051,1.6052,656300000.0
2008-06-30 16:56:00,1.6052,1.6053,1.60515,1.6052,672899999.0
2008-06-30 16:57:00,1.6052,1.6054,1.60515,1.60525,590100000.0
2008-06-30 16:58:00,1.6052,1.6054,1.6052,1.6053,521100000.0
2008-06-30 16:59:00,1.6053,1.6053,1.6048,1.6049,986500005.0
2008-06-30 17:00:00,1.6049,1.6052,1.6045,1.6051,788900001.0
2008-06-30 17:01:00,1.6051,1.6052,1.6047,1.6048,673900000.0
2008-06-30 17:02:00,1.6049,1.6051,1.6048,1.605,626500000.0
2008-06-30 17:03:00,1.605,1.6051,1.605,1.605,528700000.0
2008-06-30 17:04:00,1.605,1.6052,1.605,1.6051,527700000.0
2008-06-30 17:05:00,1.6051,1.60525,1.6048,1.6049,409000000.0
2008-06-30 17:06:00,1.6048,1.60505,1.6048,1.605,598800000.0
2008-06-30 17:07:00,1.605,1.605,1.60485,1.6049,444700000.0
2008-06-30 17:08:00,1.6049,1.6051,1.6049,1.605,323500000.0
2008-06-30 17:09:00,1.60505,1.6053,1.6049,1.6051,543100000.0
2008-06-30 17:10:00,1.6051,1.6054,1.605,1.6052,741300000.0
2008-06-30 17:11:00,1.6052,1.6053,1.6051,1.6053,550700000.0
2008-06-30 17:12:00,1.60525,1.6054,1.6052,1.6053,575000000.0
2008-06-30 17:13:00,1.60525,1.60535,1.6052,1.6053,291800000.0
2008-06-30 17:14:00,1.6053,1.6054,1.6052,1.60525,449700000.0
2008-06-30 17:15:00,1.6053,1.6059,1.6052,1.6059,607699998.0
2008-06-30 17:16:00,1.60585,1.60595,1.6054,1.60545,612099999.0
2008-06-30 17:17:00,1.6055,1.606,1.6054,1.6058,558100000.0
2008-06-30 17:18:00,1.6058,1.6062,1.6057,1.6058,932899997.0
2008-06-30 17:19:00,1.6058,1.60645,1.60565,1.6063,592200003.0
2008-06-30 17:20:00,1.6064,1.60705,1.60625,1.60685,636700000.0
2008-06-30 17:21:00,1.60685,1.607,1.6065,1.6065,403699999.0
2008-06-30 17:22:00,1.6065,1.6068,1.6064,1.6067,484300000.0
2008-06-30 17:23:00,1.60675,1.60675,1.60645,1.6066,260200000.0
2008-06-30 17:24:00,1.6066,1.60685,1.60655,1.6067,413900000.0
2008-06-30 17:25:00,1.6066,1.6068,1.6066,1.6067,248300000.0
2008-06-30 17:26:00,1.60675,1.6069,1.6067,1.60675,248400000.0
2008-06-30 17:27:00,1.60675,1.6068,1.6067,1.6067,24000000.0
2008-06-30 17:28:00,1.6067,1.6068,1.6067,1.6068,246900000.0
2008-06-30 17:29:00,1.6068,1.6071,1.6068,1.607,212200000.0
2008-06-30 17:30:00,1.607,1.60705,1.60685,1.607,224000000.0
2008-06-30 17:31:00,1.60695,1.607,1.6068,1.6069,273400000.0
2008-06-30 17:32:00,1.60685,1.607,1.60675,1.60685,321400000.0
2008-06-30 17:33:00,1.60685,1.607,1.6068,1.6068,214200000.0
2008-06-30 17:34:00,1.6068,1.60695,1.60675,1.60695,460900000.0
2008-06-30 17:35:00,1.60695,1.60725,1.60695,1.607,398900000.0
2008-06-30 17:36:00,1.607,1.6073,1.607,1.6073,511100000.0
2008-06-30 17:37:00,1.6073,1.6073,1.6069,1.607,541400000.0
2008-06-30 17:38:00,1.60695,1.607,1.6069,1.607,213800000.0
2008-06-30 17:39:00,1.607,1.607,1.6066,1.6066,134000000.0
2008-06-30 17:40:00,1.6066,1.6067,1.6066,1.6066,180200000.0
2008-06-30 17:41:00,1.6066,1.6072,1.6066,1.6072,788999999.0
2008-06-30 17:42:00,1.6072,1.6073,1.607,1.6072,561300000.0
2008-06-30 17:43:00,1.6072,1.60755,1.60715,1.6072,706700000.0
2008-06-30 17:44:00,1.6072,1.6073,1.607,1.607,595700000.0
2008-06-30 17:45:00,1.607,1.6071,1.60695,1.60695,543700001.0
2008-06-30 17:46:00,1.607,1.607,1.60675,1.607,533100000.0
2008-06-30 17:47:00,1.607,1.607,1.60685,1.6069,359500000.0
2008-06-30 17:48:00,1.6069,1.6069,1.60675,1.6068,234200000.0
2008-06-30 17:49:00,1.6068,1.6069,1.6066,1.6068,643800000.0
2008-06-30 17:50:00,1.6068,1.6069,1.60675,1.60685,493400000.0
2008-06-30 17:51:00,1.6068,1.6071,1.60675,1.60705,376200000.0
2008-06-30 17:52:00,1.6071,1.6071,1.6066,1.60665,391699999.0
2008-06-30 17:53:00,1.6067,1.607,1.6067,1.60685,589200000.0
2008-06-30 17:54:00,1.60685,1.60715,1.6068,1.60705,269400000.0
2008-06-30 17:55:00,1.60705,1.6072,1.60705,1.6071,472400000.0
2008-06-30 17:56:00,1.6071,1.6071,1.60695,1.60695,390500000.0
2008-06-30 17:57:00,1.60695,1.6072,1.60695,1.60705,459600000.0
2008-06-30 17:58:00,1.6071,1.6072,1.607,1.6071,306700000.0
2008-06-30 17:59:00,1.6071,1.60715,1.60665,1.60675,475100000.0
2008-06-30 18:00:00,1.60675,1.60675,1.6065,1.6065,173400000.0
2008-06-30 18:01:00,1.6065,1.607,1.60645,1.60695,335300000.0
2008-06-30 18:02:00,1.607,1.60715,1.60695,1.60695,73300000.0
2008-06-30 18:03:00,1.60695,1.607,1.60675,1.60675,162200000.0
2008-06-30 18:04:00,1.60675,1.60695,1.60655,1.60695,177900000.0
2008-06-30 18:05:00,1.60695,1.607,1.60685,1.60695,113300000.0
2008-06-30 18:06:00,1.60695,1.60695,1.60655,1.6066,135200000.0
2008-06-30 18:07:00,1.6066,1.60685,1.6066,1.60675,137500000.0
2008-06-30 18:08:00,1.60675,1.6069,1.60645,1.60655,202400000.0
2008-06-30 18:09:00,1.60655,1.6067,1.6065,1.6066,164400000.0
2008-06-30 18:10:00,1.6066,1.6068,1.60655,1.60665,205000001.0
2008-06-30 18:11:00,1.60665,1.6069,1.60635,1.60665,250700000.0
2008-06-30 18:12:00,1.6067,1.6068,1.6065,1.60665,168800000.0
2008-06-30 18:13:00,1.60665,1.6068,1.60665,1.6068,68200000.0
2008-06-30 18:14:00,1.6068,1.6069,1.60675,1.6068,142200000.0
2008-06-30 18:15:00,1.6068,1.60685,1.60665,1.6068,96700000.0
2008-06-30 18:16:00,1.6068,1.60695,1.6068,1.60695,93600000.0
2008-06-30 18:17:00,1.607,1.60715,1.60695,1.60705,315700000.0
2008-06-30 18:18:00,1.6072,1.6072,1.607,1.60715,179699999.0
2008-06-30 18:19:00,1.60715,1.6072,1.60695,1.607,265500000.0
2008-06-30 18:20:00,1.60695,1.6071,1.6069,1.607,277700000.0
2008-06-30 18:21:00,1.607,1.6071,1.60695,1.60705,190200000.0
2008-06-30 18:22:00,1.6071,1.60735,1.6071,1.6072,121300000.0
2008-06-30 18:23:00,1.6072,1.60735,1.60715,1.60715,199600000.0
2008-06-30 18:24:00,1.60715,1.60725,1.607,1.6072,103500000.0
2008-06-30 18:25:00,1.6072,1.60725,1.60705,1.60715,122900000.0
2008-06-30 18:26:00,1.60715,1.60715,1.607,1.607,62700000.0
2008-06-30 18:27:00,1.607,1.607,1.6069,1.6069,46500000.0
2008-06-30 18:28:00,1.6069,1.607,1.60685,1.6069,57100000.0
2008-06-30 18:29:00,1.6069,1.6069,1.60685,1.60685,46300000.0
2008-06-30 18:30:00,1.60685,1.60685,1.60675,1.6068,38800000.0
2008-06-30 18:31:00,1.6068,1.6068,1.6067,1.6067,16600000.0
2008-06-30 18:32:00,1.6067,1.6068,1.6063,1.6064,162700000.0
2008-06-30 18:33:00,1.60635,1.60635,1.60615,1.6063,142400000.0
2008-06-30 18:34:00,1.6063,1.6064,1.60615,1.6064,163000000.0
2008-06-30 18:35:00,1.6064,1.60645,1.6064,1.60645,85800000.0
2008-06-30 18:36:00,1.60645,1.6065,1.6061,1.6062,178800000.0
2008-06-30 18:37:00,1.6062,1.6062,1.60615,1.60615,56900000.0
2008-06-30 18:38:00,1.60615,1.6063,1.60605,1.6061,162300000.0
2008-06-30 18:39:00,1.6061,1.6062,1.60605,1.60605,57300000.0
2008-06-30 18:40:00,1.60605,1.60605,1.60605,1.60605,8800000.0
2008-06-30 18:41:00,1.60605,1.60605,1.60605,1.60605,16700000.0
2008-06-30 18:42:00,1.6061,1.60625,1.6061,1.60625,40100000.0
2008-06-30 18:43:00,1.60625,1.6063,1.60625,1.6063,38100000.0
2008-06-30 18:44:00,1.6063,1.60635,1.60625,1.6063,36200000.0
2008-06-30 18:45:00,1.6063,1.6063,1.6061,1.60615,78700000.0
2008-06-30 18:46:00,1.60615,1.60625,1.60615,1.60615,138900000.0
2008-06-30 18:47:00,1.60615,1.6062,1.6061,1.6061,51000000.0
2008-06-30 18:48:00,1.6061,1.6064,1.606,1.6062,196300000.0
2008-06-30 18:49:00,1.60625,1.6065,1.6062,1.60635,162700000.0
2008-06-30 18:50:00,1.60635,1.60655,1.6063,1.6063,90100000.0
2008-06-30 18:51:00,1.6063,1.6063,1.6061,1.6062,149400000.0
2008-06-30 18:52:00,1.6062,1.60625,1.60605,1.6061,205700000.0
2008-06-30 18:53:00,1.6061,1.6062,1.606,1.60615,173400000.0
2008-06-30 18:54:00,1.60615,1.6062,1.606,1.6062,70800000.0
2008-06-30 18:55:00,1.6062,1.6062,1.6061,1.60615,153000000.0
2008-06-30 18:56:00,1.60615,1.60615,1.60615,1.60615,18800000.0
2008-06-30 18:57:00,1.60615,1.60615,1.6061,1.6061,8000000.0
2008-06-30 18:58:00,1.6061,1.60625,1.6061,1.6062,91600000.0
2008-06-30 18:59:00,1.60615,1.6063,1.60615,1.6063,90300000.0
2008-06-30 19:00:00,1.6063,1.6064,1.60615,1.60635,101400000.0
2008-06-30 19:01:00,1.60635,1.6064,1.6062,1.6062,141600000.0
2008-06-30 19:02:00,1.6062,1.6064,1.6062,1.6064,125400000.0
2008-06-30 19:03:00,1.6064,1.60655,1.6063,1.60635,222900000.0
2008-06-30 19:04:00,1.6064,1.6064,1.60615,1.60615,191100000.0
2008-06-30 19:05:00,1.60615,1.6062,1.60615,1.60615,43800000.0
2008-06-30 19:06:00,1.60615,1.6062,1.60615,1.6062,35600000.0
2008-06-30 19:07:00,1.6062,1.60625,1.60615,1.6062,87000000.0
2008-06-30 19:08:00,1.6062,1.6063,1.60615,1.6062,158800000.0
2008-06-30 19:09:00,1.6062,1.60625,1.6062,1.6062,217900000.0
2008-06-30 19:10:00,1.6062,1.6062,1.606,1.6061,206600000.0
2008-06-30 19:11:00,1.6061,1.60625,1.6061,1.60615,225800000.0
2008-06-30 19:12:00,1.60615,1.60625,1.606,1.606,160400002.0
2008-06-30 19:13:00,1.60605,1.6062,1.60605,1.60615,121500000.0
2008-06-30 19:14:00,1.60615,1.60615,1.606,1.60605,129500000.0
2008-06-30 19:15:00,1.60605,1.60605,1.606,1.606,31700000.0
2008-06-30 19:16:00,1.606,1.606,1.606,1.606,11200000.0
2008-06-30 19:17:00,1.606,1.606,1.6059,1.6059,217700000.0
2008-06-30 19:18:00,1.6059,1.60595,1.6057,1.6059,270200000.0
2008-06-30 19:19:00,1.6059,1.606,1.60585,1.60595,372400000.0
2008-06-30 19:20:00,1.6059,1.60605,1.60585,1.60595,163500000.0
2008-06-30 19:21:00,1.60595,1.60595,1.60595,1.60595,2600000.0
2008-06-30 19:22:00,1.60595,1.6061,1.60595,1.6061,25100000.0
2008-06-30 19:23:00,1.6061,1.6062,1.60605,1.60615,120900000.0
2008-06-30 19:24:00,1.60615,1.6062,1.6057,1.6059,194000000.0
2008-06-30 19:25:00,1.6059,1.606,1.6058,1.6058,147900000.0
2008-06-30 19:26:00,1.6058,1.6062,1.6058,1.60615,296300000.0
2008-06-30 19:27:00,1.6061,1.60615,1.6061,1.60615,81200000.0
2008-06-30 19:28:00,1.6061,1.60615,1.60595,1.606,54900000.0
2008-06-30 19:29:00,1.60605,1.60615,1.6056,1.60565,232700000.0
2008-06-30 19:30:00,1.60565,1.60565,1.60515,1.60515,74930000.0
2008-06-30 19:31:00,1.60515,1.6055,1.60515,1.6054,192500000.0
2008-06-30 19:32:00,1.6054,1.60545,1.60515,1.60525,111500000.0
2008-06-30 19:33:00,1.60525,1.6053,1.60525,1.6053,24500000.0
2008-06-30 19:34:00,1.6053,1.6053,1.605,1.605,206900000.0
2008-06-30 19:35:00,1.605,1.605,1.60415,1.60415,241800000.0
2008-06-30 19:36:00,1.60415,1.60415,1.60385,1.60385,293600000.0
2008-06-30 19:37:00,1.6039,1.604,1.60375,1.60375,194300000.0
2008-06-30 19:38:00,1.60375,1.60375,1.60325,1.6034,230700000.0
2008-06-30 19:39:00,1.6034,1.6035,1.6032,1.6032,231872081.0
2008-06-30 19:40:00,1.6032,1.6037,1.6032,1.6036,195100000.0
2008-06-30 19:41:00,1.6036,1.6038,1.6032,1.6032,245600000.0
2008-06-30 19:42:00,1.60325,1.60345,1.6031,1.6032,256900000.0
2008-06-30 19:43:00,1.6032,1.60325,1.60305,1.6031,310600000.0
2008-06-30 19:44:00,1.6031,1.6032,1.60305,1.6032,102800000.0
2008-06-30 19:45:00,1.60315,1.6032,1.6031,1.6032,160900000.0
2008-06-30 19:46:00,1.6032,1.60335,1.60315,1.6032,128800000.0
2008-06-30 19:47:00,1.6032,1.60335,1.6032,1.60325,158700000.0
2008-06-30 19:48:00,1.60325,1.6033,1.60305,1.60315,205000000.0
2008-06-30 19:49:00,1.6032,1.60345,1.60315,1.60325,155100000.0
2008-06-30 19:50:00,1.60325,1.60355,1.60325,1.60355,191800000.0
2008-06-30 19:51:00,1.6036,1.6036,1.6033,1.60345,157200000.0
2008-06-30 19:52:00,1.60345,1.6036,1.6034,1.6036,93800000.0
2008-06-30 19:53:00,1.6036,1.60365,1.60345,1.6035,147100000.0
2008-06-30 19:54:00,1.6035,1.6038,1.60345,1.60375,219800000.0
2008-06-30 19:55:00,1.60375,1.6039,1.60375,1.6038,79600000.0
2008-06-30 19:56:00,1.6038,1.6041,1.6038,1.60405,222800000.0
2008-06-30 19:57:00,1.6041,1.6042,1.604,1.604,139000000.0
2008-06-30 19:58:00,1.604,1.6042,1.604,1.60415,62500000.0
2008-06-30 19:59:00,1.60415,1.60455,1.60415,1.6045,245900000.0
2008-06-30 20:00:00,1.6045,1.60455,1.6044,1.6044,225300000.0
2008-06-30 20:01:00,1.6044,1.60465,1.6044,1.60465,110400000.0
2008-06-30 20:02:00,1.6046,1.6048,1.60455,1.6046,104500000.0
2008-06-30 20:03:00,1.6046,1.6052,1.6046,1.60505,288600000.0
2008-06-30 20:04:00,1.60505,1.6051,1.6048,1.60505,150200000.0
2008-06-30 20:05:00,1.60505,1.60505,1.6045,1.6045,208000000.0
2008-06-30 20:06:00,1.60455,1.60485,1.6043,1.60445,194100000.0
2008-06-30 20:07:00,1.60445,1.6049,1.60445,1.6049,132800000.0
2008-06-30 20:08:00,1.60495,1.60505,1.60495,1.605,78900000.0
2008-06-30 20:09:00,1.605,1.605,1.6047,1.6049,238400000.0
2008-06-30 20:10:00,1.6049,1.605,1.6049,1.60495,40100000.0
2008-06-30 20:11:00,1.6049,1.605,1.6048,1.6048,45500000.0
2008-06-30 20:12:00,1.6048,1.60505,1.6048,1.60505,93500000.0
2008-06-30 20:13:00,1.60505,1.6051,1.60505,1.60505,83700000.0
2008-06-30 20:14:00,1.6051,1.60515,1.60505,1.6051,76600000.0
2008-06-30 20:15:00,1.6051,1.6051,1.60485,1.60485,103200000.0
2008-06-30 20:16:00,1.60485,1.60505,1.60485,1.60495,107200000.0
2008-06-30 20:17:00,1.60495,1.60515,1.6049,1.6049,162700000.0
2008-06-30 20:18:00,1.6049,1.605,1.60485,1.60495,62300000.0
2008-06-30 20:19:00,1.6049,1.6049,1.60475,1.6048,124400000.0
2008-06-30 20:20:00,1.6048,1.60515,1.6048,1.60515,196300000.0
2008-06-30 20:21:00,1.60515,1.60515,1.6049,1.6051,162700000.0
2008-06-30 20:22:00,1.6051,1.6051,1.60495,1.605,98200000.0
2008-06-30 20:23:00,1.605,1.60505,1.605,1.60505,108800000.0
2008-06-30 20:24:00,1.60505,1.6056,1.60505,1.60535,181000000.0
2008-06-30 20:25:00,1.6053,1.60535,1.60525,1.60535,130800000.0
2008-06-30 20:26:00,1.6055,1.60555,1.6054,1.60545,98300000.0
2008-06-30 20:27:00,1.60545,1.6055,1.605,1.60545,274800000.0
2008-06-30 20:28:00,1.60545,1.60565,1.6054,1.60555,207700000.0
2008-06-30 20:29:00,1.60555,1.60575,1.6054,1.6056,192900000.0
2008-06-30 20:30:00,1.6056,1.6056,1.6055,1.6056,109700000.0
2008-06-30 20:31:00,1.6056,1.6056,1.60545,1.60545,97900000.0
2008-06-30 20:32:00,1.60545,1.6055,1.60515,1.60525,177200000.0
2008-06-30 20:33:00,1.60525,1.6053,1.60525,1.60525,44300000.0
2008-06-30 20:34:00,1.6053,1.6053,1.60525,1.6053,21800000.0
2008-06-30 20:35:00,1.6053,1.6056,1.6053,1.60555,117100000.0
2008-06-30 20:36:00,1.60555,1.60555,1.6055,1.6055,80200000.0
2008-06-30 20:37:00,1.6056,1.6056,1.60545,1.6055,122400000.0
2008-06-30 20:38:00,1.6055,1.6055,1.6052,1.6052,134200000.0
2008-06-30 20:39:00,1.6052,1.6057,1.6052,1.6055,140400000.0
2008-06-30 20:40:00,1.6055,1.60585,1.6055,1.6057,117300000.0
2008-06-30 20:41:00,1.60575,1.60575,1.6054,1.60555,140800000.0
2008-06-30 20:42:00,1.60555,1.6059,1.60555,1.6059,89000000.0
2008-06-30 20:43:00,1.6059,1.60595,1.6058,1.6058,99200000.0
2008-06-30 20:44:00,1.60585,1.60585,1.6056,1.6056,183300000.0
2008-06-30 20:45:00,1.60565,1.6059,1.6056,1.60575,156700000.0
2008-06-30 20:46:00,1.6057,1.6058,1.6057,1.6058,101300000.0
2008-06-30 20:47:00,1.6058,1.6061,1.6058,1.6059,147900000.0
2008-06-30 20:48:00,1.6059,1.60605,1.6059,1.606,161600000.0
2008-06-30 20:49:00,1.606,1.60615,1.6059,1.6061,211000000.0
2008-06-30 20:50:00,1.6061,1.6062,1.6059,1.6059,112900000.0
2008-06-30 20:51:00,1.60595,1.6061,1.60545,1.6056,426999998.0
2008-06-30 20:52:00,1.6056,1.60575,1.6056,1.60575,92100000.0
2008-06-30 20:53:00,1.60575,1.60575,1.60565,1.60565,65000000.0
2008-06-30 20:54:00,1.60565,1.606,1.60565,1.606,122000000.0
2008-06-30 20:55:00,1.606,1.6063,1.60595,1.60595,309100000.0
2008-06-30 20:56:00,1.60595,1.60615,1.60595,1.60615,36400000.0
2008-06-30 20:57:00,1.60615,1.6064,1.606,1.6061,131000000.0
2008-06-30 20:58:00,1.6061,1.60635,1.60605,1.6063,193100000.0
2008-06-30 20:59:00,1.60635,1.60645,1.6061,1.60635,316800000.0
2008-06-30 21:00:00,1.60635,1.6071,1.6063,1.60705,334300000.0
2008-06-30 21:01:00,1.60705,1.60715,1.60695,1.60705,89800000.0
2008-06-30 21:02:00,1.60705,1.6073,1.60705,1.60715,165000000.0
2008-06-30 21:03:00,1.60715,1.6073,1.607,1.607,128000000.0
2008-06-30 21:04:00,1.607,1.60705,1.6068,1.6068,22800000.0
2008-06-30 21:05:00,1.6068,1.6072,1.6068,1.60715,43700000.0
2008-06-30 21:06:00,1.6072,1.6072,1.6069,1.6071,52900000.0
2008-06-30 21:07:00,1.6071,1.60715,1.6071,1.60715,49500000.0
2008-06-30 21:08:00,1.60715,1.60715,1.60695,1.60715,50600000.0
2008-06-30 21:09:00,1.60715,1.60715,1.6069,1.60705,121100000.0
2008-06-30 21:10:00,1.60705,1.60715,1.60705,1.60715,63100000.0
2008-06-30 21:11:00,1.60715,1.60715,1.60695,1.60705,174400000.0
2008-06-30 21:12:00,1.60705,1.60775,1.60705,1.60745,266400000.0
2008-06-30 21:13:00,1.6075,1.6077,1.6075,1.60755,58400000.0
2008-06-30 21:14:00,1.60755,1.60775,1.6075,1.60765,165800000.0
2008-06-30 21:15:00,1.60765,1.60765,1.6072,1.6072,73400000.0
2008-06-30 21:16:00,1.6075,1.6075,1.6072,1.6072,20780658.0
2008-06-30 21:17:00,1.6072,1.6075,1.60715,1.6072,45480658.0
2008-06-30 21:18:00,1.6072,1.60745,1.6072,1.60745,96700000.0
2008-06-30 21:19:00,1.60745,1.6075,1.6074,1.60745,45300000.0
2008-06-30 21:20:00,1.6075,1.60755,1.6075,1.6075,15900000.0
2008-06-30 21:21:00,1.6075,1.60765,1.6075,1.60755,56300000.0
2008-06-30 21:22:00,1.6071,1.6074,1.6071,1.60721,18700000.0
2008-06-30 21:23:00,1.6076,1.6076,1.60755,1.60755,24000000.0
2008-06-30 21:24:00,1.6076,1.60785,1.6076,1.60765,125100000.0
2008-06-30 21:25:00,1.60765,1.6078,1.60765,1.6077,60600000.0
2008-06-30 21:26:00,1.6078,1.60805,1.60765,1.60795,228900000.0
2008-06-30 21:27:00,1.60795,1.608,1.6078,1.60795,188100000.0
2008-06-30 21:28:00,1.60795,1.608,1.6077,1.6077,159200000.0
2008-06-30 21:29:00,1.6079,1.6079,1.6077,1.60785,79400000.0
2008-06-30 21:30:00,1.6079,1.608,1.6078,1.60795,88300000.0
2008-06-30 21:31:00,1.60795,1.60815,1.6078,1.6078,103500000.0
2008-06-30 21:32:00,1.6078,1.6079,1.6077,1.60785,101900000.0
2008-06-30 21:33:00,1.60785,1.6081,1.60785,1.608,132100000.0
2008-06-30 21:34:00,1.608,1.608,1.60775,1.60775,167800000.0
2008-06-30 21:35:00,1.60775,1.60825,1.60775,1.60815,129000000.0
2008-06-30 21:36:00,1.60815,1.6083,1.6079,1.608,222400000.0
2008-06-30 21:37:00,1.608,1.608,1.60795,1.608,164600000.0
2008-06-30 21:38:00,1.608,1.608,1.60795,1.608,63200000.0
2008-06-30 21:39:00,1.60805,1.60805,1.608,1.60805,31100000.0
2008-06-30 21:40:00,1.608,1.6082,1.608,1.60805,199400000.0
2008-06-30 21:41:00,1.60805,1.6082,1.608,1.6081,97400000.0
2008-06-30 21:42:00,1.6081,1.6082,1.60805,1.6082,31900000.0
2008-06-30 21:43:00,1.6082,1.6082,1.60815,1.6082,10800000.0
2008-06-30 21:44:00,1.6082,1.6082,1.6081,1.6082,26500000.0
2008-06-30 21:45:00,1.6082,1.60825,1.6082,1.60825,28200000.0
2008-06-30 21:46:00,1.60825,1.6084,1.60825,1.6083,34900000.0
2008-06-30 21:47:00,1.6083,1.60855,1.6083,1.60855,65600000.0
2008-06-30 21:48:00,1.60855,1.60855,1.60835,1.60835,47300000.0
2008-06-30 21:49:00,1.60835,1.6084,1.60825,1.6083,83500000.0
2008-06-30 21:50:00,1.6083,1.60845,1.6082,1.60845,78800000.0
2008-06-30 21:51:00,1.6084,1.60845,1.60825,1.6084,89600000.0
2008-06-30 21:52:00,1.6084,1.6084,1.6081,1.6081,238900000.0
2008-06-30 21:53:00,1.6081,1.60845,1.60805,1.6083,226800000.0
2008-06-30 21:54:00,1.60835,1.6085,1.60795,1.608,241300000.0
2008-06-30 21:55:00,1.608,1.6081,1.60775,1.6081,76100000.0
2008-06-30 21:56:00,1.6081,1.6081,1.6079,1.608,63100000.0
2008-06-30 21:57:00,1.608,1.6082,1.608,1.60815,50100000.0
2008-06-30 21:58:00,1.60815,1.6083,1.60815,1.60825,105400000.0
2008-06-30 21:59:00,1.60825,1.6084,1.6081,1.60825,189400000.0
2008-06-30 22:00:00,1.6083,1.60845,1.6082,1.60835,82600000.0
2008-06-30 22:01:00,1.60835,1.60835,1.608,1.60825,127200000.0
2008-06-30 22:02:00,1.60825,1.60835,1.6079,1.60805,131800000.0
2008-06-30 22:03:00,1.60805,1.60835,1.60785,1.6082,216800000.0
2008-06-30 22:04:00,1.6082,1.6083,1.60795,1.608,126300000.0
2008-06-30 22:05:00,1.608,1.6081,1.60795,1.6081,29800000.0
2008-06-30 22:06:00,1.6081,1.60815,1.6081,1.60815,21800000.0
2008-06-30 22:07:00,1.60815,1.6082,1.60815,1.60815,68400000.0
2008-06-30 22:08:00,1.60815,1.6082,1.6081,1.6081,58300000.0
2008-06-30 22:09:00,1.6081,1.6084,1.6081,1.6083,103900000.0
2008-06-30 22:10:00,1.60825,1.6083,1.6082,1.6083,21400000.0
2008-06-30 22:11:00,1.60825,1.60835,1.60815,1.6082,45700000.0
2008-06-30 22:12:00,1.6082,1.6083,1.60815,1.60815,29200000.0
2008-06-30 22:13:00,1.60815,1.60815,1.60805,1.6081,56400000.0
2008-06-30 22:14:00,1.6081,1.6081,1.608,1.608,107200000.0
2008-06-30 22:15:00,1.608,1.60805,1.608,1.608,15600000.0
2008-06-30 22:16:00,1.608,1.608,1.60795,1.60795,5600000.0
2008-06-30 22:17:00,1.60795,1.608,1.60775,1.60795,36700000.0
2008-06-30 22:18:00,1.60795,1.6081,1.60785,1.6081,81200000.0
2008-06-30 22:19:00,1.608,1.6081,1.608,1.6081,69000000.0
2008-06-30 22:20:00,1.6081,1.6083,1.6081,1.6081,42900000.0
2008-06-30 22:21:00,1.60815,1.60815,1.608,1.608,33400000.0
2008-06-30 22:22:00,1.60795,1.6081,1.60795,1.608,22200000.0
2008-06-30 22:23:00,1.608,1.6081,1.608,1.6081,29200000.0
2008-06-30 22:24:00,1.6081,1.6081,1.6081,1.6081,1000000.0
2008-06-30 22:25:00,1.6081,1.6081,1.60805,1.60805,49300000.0
2008-06-30 22:26:00,1.6081,1.6082,1.6081,1.60815,18500000.0
2008-06-30 22:27:00,1.6082,1.6082,1.60815,1.60815,15600000.0
2008-06-30 22:28:00,1.60815,1.60815,1.6081,1.60815,14000000.0
2008-06-30 22:29:00,1.60815,1.6083,1.6079,1.60805,62500000.0
2008-06-30 22:30:00,1.60805,1.6081,1.60805,1.6081,23000000.0
2008-06-30 22:31:00,1.6081,1.6082,1.60805,1.6082,31200000.0
2008-06-30 22:32:00,1.6082,1.60835,1.60805,1.60835,62800000.0
2008-06-30 22:33:00,1.60835,1.6085,1.6082,1.60825,122800000.0
2008-06-30 22:34:00,1.6082,1.6083,1.6082,1.60825,24300000.0
2008-06-30 22:35:00,1.60825,1.60825,1.60825,1.60825,9200000.0
2008-06-30 22:36:00,1.60825,1.6084,1.60825,1.6084,35000000.0
2008-06-30 22:37:00,1.6084,1.6086,1.60835,1.6085,66300000.0
2008-06-30 22:38:00,1.6085,1.6085,1.60835,1.6084,92400000.0
2008-06-30 22:39:00,1.60845,1.6085,1.6084,1.60845,41500000.0
2008-06-30 22:40:00,1.60845,1.6085,1.60845,1.60845,13500000.0
2008-06-30 22:41:00,1.60845,1.6085,1.60815,1.60825,112900000.0
2008-06-30 22:42:00,1.60825,1.60835,1.60805,1.6082,205100000.0
2008-06-30 22:43:00,1.6082,1.60845,1.60815,1.60835,64400000.0
2008-06-30 22:44:00,1.6083,1.60835,1.60825,1.6083,47800000.0
2008-06-30 22:45:00,1.6083,1.60845,1.6083,1.60845,29600000.0
2008-06-30 22:46:00,1.6084,1.6085,1.6084,1.60845,57900000.0
2008-06-30 22:47:00,1.60845,1.60855,1.60845,1.60845,20200000.0
2008-06-30 22:48:00,1.60845,1.60845,1.60845,1.60845,2000000.0
2008-06-30 22:49:00,1.60845,1.6085,1.6084,1.60845,114900000.0
2008-06-30 22:50:00,1.60845,1.6086,1.60845,1.6085,17500000.0
2008-06-30 22:51:00,1.6085,1.6086,1.6084,1.6085,92600000.0
2008-06-30 22:52:00,1.6085,1.6085,1.6084,1.6084,48900000.0
2008-06-30 22:53:00,1.60845,1.6085,1.60845,1.6085,19200000.0
2008-06-30 22:54:00,1.6085,1.6085,1.6085,1.6085,1900000.0
2008-06-30 22:55:00,1.6085,1.6085,1.60835,1.6084,134300000.0
2008-06-30 22:56:00,1.6084,1.6085,1.60835,1.6085,46700000.0
2008-06-30 22:57:00,1.6085,1.6085,1.6083,1.6085,72200000.0
2008-06-30 22:58:00,1.6085,1.6085,1.6083,1.6085,127100000.0
2008-06-30 22:59:00,1.6085,1.6085,1.6085,1.6085,25000000.0
2008-06-30 23:00:00,1.60845,1.6085,1.60845,1.60845,6000000.0
2008-06-30 23:01:00,1.60808,1.60831,1.60808,1.60831,41100000.0
2008-06-30 23:02:00,1.60802,1.60841,1.60802,1.6084,18500000.0
2008-06-30 23:03:00,1.6084,1.6084,1.6084,1.6084,3000000.0
2008-06-30 23:04:00,1.60845,1.60845,1.60845,1.60845,1000000.0
2008-06-30 23:05:00,1.60845,1.6085,1.60845,1.60845,31800000.0
2008-06-30 23:06:00,1.6085,1.6085,1.60845,1.60845,7400000.0
2008-06-30 23:07:00,1.6086,1.6086,1.6086,1.6086,7600000.0
2008-06-30 23:08:00,1.6086,1.6086,1.60845,1.60845,31100000.0
2008-06-30 23:09:00,1.6085,1.6085,1.6078,1.6079,144800000.0
2008-06-30 23:10:00,1.60795,1.608,1.60795,1.608,147100000.0
2008-06-30 23:11:00,1.608,1.60835,1.60785,1.60835,64600000.0
2008-06-30 23:12:00,1.6082,1.6082,1.6082,1.6082,1000000.0
2008-06-30 23:13:00,1.6082,1.6082,1.6082,1.6082,1000000.0
2008-06-30 23:14:00,1.6081,1.6083,1.6081,1.60825,35800000.0
2008-06-30 23:15:00,1.60825,1.60825,1.6082,1.60825,12700000.0
2008-06-30 23:16:00,1.6083,1.6084,1.6082,1.6082,37500000.0
2008-06-30 23:17:00,1.60815,1.6082,1.60815,1.6082,6800000.0
2008-06-30 23:18:00,1.6083,1.60835,1.6082,1.6082,35400000.0
2008-06-30 23:19:00,1.6082,1.6082,1.6081,1.6082,68400002.0
2008-06-30 23:20:00,1.6082,1.6082,1.6082,1.6082,2000000.0
2008-06-30 23:21:00,1.60829,1.60829,1.60786,1.60804,57600000.0
2008-06-30 23:22:00,1.60777,1.60817,1.60777,1.60792,67800000.0
2008-06-30 23:23:00,1.6083,1.6083,1.6082,1.6082,18600000.0
2008-06-30 23:24:00,1.60835,1.60835,1.6083,1.6083,4000000.0
2008-06-30 23:25:00,1.6083,1.6083,1.6083,1.6083,4000000.0
2008-06-30 23:26:00,1.60818,1.60834,1.60796,1.60834,13400000.0
2008-06-30 23:27:00,1.60813,1.60828,1.60803,1.60828,14600000.0
2008-06-30 23:28:00,1.60812,1.60832,1.60812,1.60819,24000000.0
2008-06-30 23:29:00,1.6083,1.6083,1.60825,1.60825,6800000.0
2008-06-30 23:30:00,1.60825,1.60825,1.6082,1.6082,34500001.0
2008-06-30 23:31:00,1.6082,1.60825,1.6082,1.60825,139200004.0
2008-06-30 23:32:00,1.60825,1.60825,1.6082,1.6082,28800000.0
2008-06-30 23:33:00,1.60825,1.6083,1.6082,1.6082,38400000.0
2008-06-30 23:34:00,1.6082,1.6082,1.6082,1.6082,237300003.0
2008-06-30 23:35:00,1.60782,1.60819,1.60782,1.6081,8000000.0
2008-06-30 23:36:00,1.60825,1.60825,1.6082,1.6082,100200001.0
2008-06-30 23:37:00,1.6082,1.6083,1.6082,1.60825,89400001.0
2008-06-30 23:38:00,1.6083,1.6083,1.6082,1.6082,89600001.0
2008-06-30 23:39:00,1.6082,1.6082,1.6082,1.6082,1000000.0
2008-06-30 23:40:00,1.60785,1.60827,1.60785,1.60808,16000000.0
2008-06-30 23:41:00,1.60814,1.60828,1.60814,1.60815,5000000.0
2008-06-30 23:42:00,1.6082,1.6082,1.6081,1.6082,19100000.0
2008-06-30 23:43:00,1.6082,1.6082,1.6082,1.6082,1000000.0
2008-06-30 23:44:00,1.6082,1.6082,1.6082,1.6082,31800001.0
2008-06-30 23:45:00,1.6082,1.6082,1.6082,1.6082,151600003.0
2008-06-30 23:46:00,1.60769,1.6083,1.60769,1.60803,47600000.0
2008-06-30 23:47:00,1.60825,1.60825,1.6082,1.60825,34600000.0
2008-06-30 23:48:00,1.6082,1.60825,1.6082,1.60825,50000001.0
2008-06-30 23:49:00,1.6083,1.6083,1.6082,1.6082,34600000.0
2008-06-30 23:50:00,1.6082,1.60825,1.6082,1.60825,28800000.0
2008-06-30 23:51:00,1.6082,1.6082,1.6082,1.6082,24000000.0
2008-06-30 23:52:00,1.60811,1.6083,1.60811,1.6083,60200000.0
2008-06-30 23:53:00,1.6082,1.60825,1.6082,1.6082,115200002.0
2008-06-30 23:54:00,1.6082,1.60825,1.60815,1.6082,93200001.0
2008-06-30 23:55:00,1.6082,1.6082,1.6082,1.6082,3900000.0
2008-06-30 23:56:00,1.60792,1.60823,1.60789,1.60823,137900000.0
2008-06-30 23:57:00,1.60817,1.60817,1.60786,1.60786,59900000.0
2008-06-30 23:58:00,1.6082,1.6082,1.6082,1.6082,3900000.0
2008-06-30 23:59:00,1.6082,1.6082,1.6082,1.6082,24400000.0
2008-07-01 00:00:00,1.6082,1.6082,1.6082,1.6082,6400000.0
2008-07-01 00:01:00,1.6082,1.6082,1.6082,1.6082,3700000.0
2008-07-01 00:02:00,1.6082,1.6082,1.608,1.6081,315399997.0
2008-07-01 00:03:00,1.6081,1.6082,1.608,1.60805,144700000.0
2008-07-01 00:04:00,1.608,1.608,1.608,1.608,120300000.0
2008-07-01 00:05:00,1.608,1.608,1.608,1.608,8700000.0
2008-07-01 00:06:00,1.608,1.608,1.608,1.608,23100000.0
2008-07-01 00:07:00,1.608,1.608,1.608,1.608,120300000.0
2008-07-01 00:08:00,1.6081,1.6082,1.608,1.608,229000000.0
2008-07-01 00:09:00,1.608,1.6082,1.608,1.6082,214500000.0
2008-07-01 00:10:00,1.6082,1.6083,1.6082,1.60825,469499999.0
2008-07-01 00:11:00,1.6082,1.6082,1.6082,1.6082,72600000.0
2008-07-01 00:12:00,1.60805,1.60819,1.60792,1.60819,42100000.0
2008-07-01 00:13:00,1.6082,1.6082,1.60805,1.6081,111400000.0
2008-07-01 00:14:00,1.6081,1.6081,1.6081,1.6081,35600000.0
2008-07-01 00:15:00,1.6081,1.6081,1.6081,1.6081,50200000.0
2008-07-01 00:16:00,1.6081,1.6081,1.6081,1.6081,53200000.0
2008-07-01 00:17:00,1.6081,1.6081,1.6081,1.6081,141200000.0
2008-07-01 00:18:00,1.6081,1.6081,1.6081,1.6081,106400000.0
2008-07-01 00:19:00,1.6081,1.6081,1.6081,1.6081,60000000.0
2008-07-01 00:20:00,1.6081,1.6081,1.6081,1.6081,105500000.0
2008-07-01 00:21:00,1.6081,1.6081,1.6081,1.6081,112500000.0
2008-07-01 00:22:00,1.6081,1.6081,1.6081,1.6081,32400000.0
2008-07-01 00:23:00,1.6081,1.6081,1.6081,1.6081,204900000.0
2008-07-01 00:24:00,1.6081,1.6081,1.6081,1.6081,38900000.0
2008-07-01 00:25:00,1.6081,1.6081,1.6081,1.6081,48400000.0
2008-07-01 00:26:00,1.6081,1.60815,1.6081,1.6081,257200000.0
2008-07-01 00:27:00,1.6081,1.6081,1.6081,1.6081,113200000.0
2008-07-01 00:28:00,1.6081,1.6081,1.6081,1.6081,152800000.0
2008-07-01 00:29:00,1.6081,1.6081,1.6081,1.6081,239400001.0
2008-07-01 00:30:00,1.6081,1.6081,1.6081,1.6081,163200002.0
2008-07-01 00:31:00,1.6081,1.6081,1.6081,1.6081,148800000.0
2008-07-01 00:32:00,1.6081,1.6081,1.6081,1.6081,97200000.0
2008-07-01 00:33:00,1.6081,1.6081,1.6081,1.6081,11400000.0
2008-07-01 00:34:00,1.6081,1.6081,1.6081,1.6081,16200000.0
2008-07-01 00:35:00,1.6081,1.6081,1.6081,1.6081,37200000.0
2008-07-01 00:36:00,1.6081,1.6081,1.6081,1.6081,42000000.0
2008-07-01 00:37:00,1.60815,1.60821,1.60792,1.60816,19800000.0
2008-07-01 00:38:00,1.60792,1.60817,1.60792,1.60817,35600000.0
2008-07-01 00:39:00,1.6081,1.6081,1.6081,1.6081,53400000.0
2008-07-01 00:40:00,1.6081,1.6081,1.6081,1.6081,210300000.0
2008-07-01 00:41:00,1.6081,1.6081,1.6081,1.6081,47700000.0
2008-07-01 00:42:00,1.6081,1.6081,1.6081,1.6081,32400000.0
2008-07-01 00:43:00,1.6081,1.6081,1.6081,1.6081,138300000.0
2008-07-01 00:44:00,1.60815,1.60815,1.60815,1.60815,4800000.0
2008-07-01 00:45:00,1.60815,1.6082,1.60815,1.60815,14400000.0
2008-07-01 00:46:00,1.60785,1.60819,1.60785,1.60816,202200000.0
2008-07-01 00:47:00,1.60815,1.60815,1.60815,1.60815,4800000.0
2008-07-01 00:48:00,1.60815,1.60815,1.6081,1.6081,40200000.0
2008-07-01 00:49:00,1.6081,1.6081,1.6081,1.6081,94200003.0
2008-07-01 00:50:00,1.6081,1.6081,1.6081,1.6081,136500002.0
2008-07-01 00:51:00,1.6081,1.60815,1.6081,1.6081,244700000.0
2008-07-01 00:52:00,1.6081,1.6081,1.6081,1.6081,93000000.0
2008-07-01 00:53:00,1.6081,1.6081,1.6081,1.6081,55200000.0
2008-07-01 00:54:00,1.6081,1.6082,1.6081,1.6082,20200000.0
2008-07-01 00:55:00,1.6082,1.6082,1.6082,1.6082,5600000.0
2008-07-01 00:56:00,1.6082,1.6082,1.6082,1.6082,2800000.0
2008-07-01 00:57:00,1.60805,1.60819,1.60804,1.6081,18900000.0
2008-07-01 00:58:00,1.60782,1.60814,1.60782,1.60814,10300000.0
2008-07-01 00:59:00,1.6082,1.60835,1.6082,1.6083,233200002.0
2008-07-01 01:00:00,1.6083,1.6083,1.6081,1.6083,137700000.0
2008-07-01 01:01:00,1.6083,1.6083,1.6083,1.6083,18500000.0
2008-07-01 01:02:00,1.6083,1.6083,1.6083,1.6083,20300000.0
2008-07-01 01:03:00,1.60827,1.60827,1.60777,1.60815,47200000.0
2008-07-01 01:04:00,1.6083,1.6085,1.6083,1.6084,48900000.0
2008-07-01 01:05:00,1.6084,1.6084,1.6084,1.6084,18200000.0
2008-07-01 01:06:00,1.6084,1.6084,1.6083,1.6083,16200000.0
2008-07-01 01:07:00,1.6083,1.6083,1.6081,1.6081,54700000.0
2008-07-01 01:08:00,1.6081,1.6083,1.6081,1.60825,232800000.0
2008-07-01 01:09:00,1.60825,1.6083,1.6082,1.6082,48000000.0
2008-07-01 01:10:00,1.60825,1.60825,1.60825,1.60825,9600000.0
2008-07-01 01:11:00,1.6083,1.6083,1.6081,1.6081,132999998.0
2008-07-01 01:12:00,1.6081,1.6081,1.6081,1.6081,70100000.0
2008-07-01 01:13:00,1.6081,1.6081,1.6081,1.6081,23400000.0
2008-07-01 01:14:00,1.6081,1.6081,1.6081,1.6081,35700000.0
2008-07-01 01:15:00,1.6081,1.6081,1.6081,1.6081,14300000.0
2008-07-01 01:16:00,1.608,1.608,1.608,1.608,6800000.0
2008-07-01 01:17:00,1.608,1.608,1.608,1.608,3900000.0
2008-07-01 01:18:00,1.608,1.608,1.608,1.608,24300000.0
2008-07-01 01:19:00,1.608,1.6081,1.608,1.6081,174600000.0
2008-07-01 01:20:00,1.6081,1.6081,1.6081,1.6081,15600000.0
2008-07-01 01:21:00,1.6081,1.6081,1.608,1.608,83900000.0
2008-07-01 01:22:00,1.608,1.6081,1.608,1.6081,57800001.0
2008-07-01 01:23:00,1.60776,1.60793,1.60769,1.6078,26200000.0
2008-07-01 01:24:00,1.6081,1.6081,1.608,1.608,100900000.0
2008-07-01 01:25:00,1.608,1.608,1.608,1.608,23400000.0
2008-07-01 01:26:00,1.608,1.608,1.608,1.608,102000000.0
2008-07-01 01:27:00,1.608,1.6081,1.608,1.608,33800000.0
2008-07-01 01:28:00,1.608,1.6081,1.6078,1.6079,199700000.0
2008-07-01 01:29:00,1.60795,1.608,1.6078,1.6078,144300000.0
2008-07-01 01:30:00,1.6078,1.6078,1.6078,1.6078,140999997.0
2008-07-01 01:31:00,1.6078,1.6078,1.6078,1.6078,138600000.0
2008-07-01 01:32:00,1.6078,1.6081,1.6078,1.6078,482299999.0
2008-07-01 01:33:00,1.6078,1.6078,1.6078,1.6078,30799999.0
2008-07-01 01:34:00,1.60785,1.6081,1.60785,1.60805,155900000.0
2008-07-01 01:35:00,1.60795,1.6083,1.60795,1.60825,307800001.0
2008-07-01 01:36:00,1.60825,1.60825,1.6078,1.6079,95200000.0
2008-07-01 01:37:00,1.6078,1.6078,1.6078,1.6078,11600000.0
2008-07-01 01:38:00,1.6078,1.60855,1.6078,1.6085,255200001.0
2008-07-01 01:39:00,1.6085,1.60855,1.608,1.6082,510800000.0
2008-07-01 01:40:00,1.6082,1.6082,1.6082,1.6082,168200000.0
2008-07-01 01:41:00,1.6082,1.6082,1.6082,1.6082,115200000.0
2008-07-01 01:42:00,1.6082,1.6084,1.6082,1.6083,95400000.0
2008-07-01 01:43:00,1.6084,1.6084,1.6084,1.6084,28800000.0
2008-07-01 01:44:00,1.6084,1.6085,1.6083,1.6083,139400000.0
2008-07-01 01:45:00,1.6083,1.6083,1.6083,1.6083,33600000.0
2008-07-01 01:46:00,1.60825,1.60825,1.60825,1.60825,4800000.0
2008-07-01 01:47:00,1.60822,1.60828,1.60795,1.60828,52600000.0
2008-07-01 01:48:00,1.6082,1.6082,1.6082,1.6082,57500000.0
2008-07-01 01:49:00,1.6082,1.6082,1.6082,1.6082,12600000.0
2008-07-01 01:50:00,1.6082,1.6083,1.6077,1.6082,235500000.0
2008-07-01 01:51:00,1.6081,1.6085,1.608,1.6084,142500000.0
2008-07-01 01:52:00,1.6085,1.6085,1.6082,1.6082,145100000.0
2008-07-01 01:53:00,1.60825,1.6084,1.6082,1.6082,298900000.0
2008-07-01 01:54:00,1.6082,1.6083,1.6082,1.6082,104000000.0
2008-07-01 01:55:00,1.6082,1.6083,1.6082,1.6082,147500000.0
2008-07-01 01:56:00,1.6082,1.6082,1.6082,1.6082,54600000.0
2008-07-01 01:57:00,1.6082,1.60825,1.6079,1.6082,507700000.0
2008-07-01 01:58:00,1.60815,1.60825,1.6081,1.60815,236100000.0
2008-07-01 01:59:00,1.6081,1.6083,1.6081,1.6083,151200000.0
2008-07-01 02:00:00,1.60835,1.6085,1.60835,1.60835,228300000.0
2008-07-01 02:01:00,1.60835,1.6086,1.6083,1.6086,511600002.0
2008-07-01 02:02:00,1.60855,1.60855,1.60805,1.60805,116900000.0
2008-07-01 02:03:00,1.6081,1.6082,1.608,1.6081,322400000.0
2008-07-01 02:04:00,1.6081,1.6082,1.608,1.608,173100002.0
2008-07-01 02:05:00,1.608,1.60825,1.608,1.60825,209300000.0
2008-07-01 02:06:00,1.60825,1.60835,1.60815,1.60815,63200000.0
2008-07-01 02:07:00,1.60815,1.60835,1.6081,1.60835,82500000.0
2008-07-01 02:08:00,1.60835,1.60835,1.6081,1.6081,87200000.0
2008-07-01 02:09:00,1.6081,1.6081,1.6081,1.6081,98800000.0
2008-07-01 02:10:00,1.6081,1.6082,1.6081,1.6082,11800000.0
2008-07-01 02:11:00,1.6082,1.60835,1.6082,1.60835,47900000.0
2008-07-01 02:12:00,1.60835,1.60835,1.6081,1.6081,48000000.0
2008-07-01 02:13:00,1.6081,1.6081,1.6078,1.6078,123300000.0
2008-07-01 02:14:00,1.6078,1.6078,1.6078,1.6078,336400000.0
2008-07-01 02:15:00,1.6078,1.6078,1.6078,1.6078,245500000.0
2008-07-01 02:16:00,1.6078,1.6079,1.6078,1.6079,55000000.0
2008-07-01 02:17:00,1.60785,1.6079,1.6078,1.6078,157100000.0
2008-07-01 02:18:00,1.6078,1.6079,1.6077,1.6079,141000000.0
2008-07-01 02:19:00,1.6079,1.6079,1.6079,1.6079,22100000.0
2008-07-01 02:20:00,1.6079,1.6079,1.60785,1.60785,41600000.0
2008-07-01 02:21:00,1.6079,1.608,1.60785,1.6079,68000000.0
2008-07-01 02:22:00,1.6079,1.60805,1.60785,1.608,97300000.0
2008-07-01 02:23:00,1.608,1.60825,1.608,1.60825,88600000.0
2008-07-01 02:24:00,1.6083,1.6083,1.6082,1.6082,123700000.0
2008-07-01 02:25:00,1.6082,1.6084,1.6082,1.60835,37700000.0
2008-07-01 02:26:00,1.60835,1.6084,1.60835,1.6084,16400000.0
2008-07-01 02:27:00,1.6084,1.6084,1.60835,1.60835,7700000.0
2008-07-01 02:28:00,1.60824,1.60824,1.60803,1.60803,48000000.0
2008-07-01 02:29:00,1.6083,1.60835,1.6083,1.60835,18200000.0
2008-07-01 02:30:00,1.60835,1.6084,1.60835,1.6084,9900000.0
2008-07-01 02:31:00,1.60835,1.6085,1.6083,1.6084,112500000.0
2008-07-01 02:32:00,1.60802,1.6084,1.60802,1.6082,150200000.0
2008-07-01 02:33:00,1.6084,1.60845,1.6083,1.60835,31800000.0
2008-07-01 02:34:00,1.6083,1.6084,1.6082,1.6083,63100000.0
2008-07-01 02:35:00,1.6083,1.6084,1.6082,1.60825,170300000.0
2008-07-01 02:36:00,1.6082,1.60825,1.6082,1.6082,26200000.0
2008-07-01 02:37:00,1.6082,1.6083,1.6081,1.6082,81900000.0
2008-07-01 02:38:00,1.6082,1.6082,1.6082,1.6082,35600000.0
2008-07-01 02:39:00,1.6082,1.6082,1.6078,1.6079,277600000.0
2008-07-01 02:40:00,1.6079,1.60815,1.6079,1.6081,130000000.0
2008-07-01 02:41:00,1.6081,1.60815,1.608,1.60805,35500000.0
2008-07-01 02:42:00,1.60805,1.60805,1.608,1.608,10000000.0
2008-07-01 02:43:00,1.60805,1.6082,1.60805,1.6081,34600000.0
2008-07-01 02:44:00,1.60805,1.6081,1.60805,1.6081,8700000.0
2008-07-01 02:45:00,1.6081,1.6084,1.6081,1.60835,45800000.0
2008-07-01 02:46:00,1.60835,1.6084,1.60835,1.60835,35500000.0
2008-07-01 02:47:00,1.60835,1.6084,1.60835,1.6084,40500000.0
2008-07-01 02:48:00,1.60835,1.60835,1.60825,1.60825,24100000.0
2008-07-01 02:49:00,1.60825,1.60845,1.6081,1.60845,74100000.0
2008-07-01 02:50:00,1.60845,1.6085,1.60845,1.60845,21100000.0
2008-07-01 02:51:00,1.60845,1.6085,1.60835,1.60845,17400000.0
2008-07-01 02:52:00,1.60845,1.60845,1.60845,1.60845,1900000.0
2008-07-01 02:53:00,1.60842,1.60847,1.60825,1.6084,56800000.0
2008-07-01 02:54:00,1.60845,1.60845,1.6084,1.60845,69100000.0
2008-07-01 02:55:00,1.60845,1.6086,1.60845,1.60845,27800000.0
2008-07-01 02:56:00,1.60845,1.6085,1.6084,1.6085,48100000.0
2008-07-01 02:57:00,1.60845,1.60845,1.60825,1.6084,82600000.0
2008-07-01 02:58:00,1.60835,1.6084,1.60835,1.60835,35900000.0
2008-07-01 02:59:00,1.60835,1.60845,1.6082,1.60845,65600000.0
2008-07-01 03:00:00,1.60804,1.60843,1.60795,1.60843,166100000.0
2008-07-01 03:01:00,1.60816,1.6083,1.60807,1.60829,93900000.0
2008-07-01 03:02:00,1.60845,1.60845,1.6084,1.60845,28600000.0
2008-07-01 03:03:00,1.60845,1.6085,1.60845,1.6085,27300000.0
2008-07-01 03:04:00,1.6085,1.6085,1.60845,1.60845,21200000.0
2008-07-01 03:05:00,1.60835,1.60835,1.60814,1.60832,48200001.0
2008-07-01 03:06:00,1.6085,1.6085,1.60825,1.60835,69600000.0
2008-07-01 03:07:00,1.6084,1.6084,1.60825,1.60825,74200000.0
2008-07-01 03:08:00,1.60825,1.6084,1.60825,1.6083,232100000.0
2008-07-01 03:09:00,1.6083,1.60835,1.6083,1.60835,81500000.0
2008-07-01 03:10:00,1.60835,1.60835,1.6078,1.6078,62500000.0
2008-07-01 03:11:00,1.60785,1.6083,1.6078,1.6081,165200000.0
2008-07-01 03:12:00,1.60815,1.6082,1.608,1.6082,154200000.0
2008-07-01 03:13:00,1.6082,1.6083,1.608,1.6082,166100000.0
2008-07-01 03:14:00,1.6081,1.60825,1.60785,1.6082,302900000.0
2008-07-01 03:15:00,1.60825,1.60825,1.60795,1.608,142600000.0
2008-07-01 03:16:00,1.608,1.6081,1.608,1.608,45200000.0
2008-07-01 03:17:00,1.608,1.60805,1.608,1.60805,12000000.0
2008-07-01 03:18:00,1.6081,1.6081,1.6079,1.60795,117800000.0
2008-07-01 03:19:00,1.60785,1.608,1.60775,1.608,189500000.0
2008-07-01 03:20:00,1.608,1.6081,1.608,1.6081,40600000.0
2008-07-01 03:21:00,1.6081,1.6081,1.608,1.60805,32600000.0
2008-07-01 03:22:00,1.6081,1.60815,1.6081,1.60815,15000000.0
2008-07-01 03:23:00,1.60815,1.60815,1.60805,1.6081,54600000.0
2008-07-01 03:24:00,1.6081,1.6081,1.608,1.6081,57900000.0
2008-07-01 03:25:00,1.6081,1.6084,1.6081,1.60835,89800000.0
2008-07-01 03:26:00,1.60835,1.60845,1.6082,1.6082,48700000.0
2008-07-01 03:27:00,1.6082,1.6085,1.6082,1.60825,124100000.0
2008-07-01 03:28:00,1.6083,1.6084,1.60825,1.6083,124800000.0
2008-07-01 03:29:00,1.60835,1.60845,1.60825,1.60825,162100000.0
2008-07-01 03:30:00,1.60825,1.60845,1.60825,1.6083,195500000.0
2008-07-01 03:31:00,1.60835,1.6084,1.6083,1.6084,64200000.0
2008-07-01 03:32:00,1.6084,1.6084,1.6084,1.6084,19400000.0
2008-07-01 03:33:00,1.60823,1.60828,1.60799,1.60819,65600000.0
2008-07-01 03:34:00,1.6084,1.6084,1.60825,1.6083,77100000.0
2008-07-01 03:35:00,1.6083,1.60845,1.6083,1.6083,31200000.0
2008-07-01 03:36:00,1.60835,1.60835,1.6083,1.6083,10700000.0
2008-07-01 03:37:00,1.6083,1.6083,1.6083,1.6083,9600000.0
2008-07-01 03:38:00,1.60835,1.6084,1.6082,1.6082,133900000.0
2008-07-01 03:39:00,1.6082,1.6084,1.6082,1.6084,171500000.0
2008-07-01 03:40:00,1.6084,1.6084,1.60835,1.6084,131200000.0
2008-07-01 03:41:00,1.6084,1.6084,1.6084,1.6084,45900000.0
2008-07-01 03:42:00,1.6084,1.60845,1.6084,1.6084,15900000.0
2008-07-01 03:43:00,1.60845,1.60845,1.6084,1.6084,14000000.0
2008-07-01 03:44:00,1.60752,1.60822,1.60752,1.60782,49600000.0
2008-07-01 03:45:00,1.6084,1.6084,1.6084,1.6084,7000000.0
2008-07-01 03:46:00,1.6084,1.60845,1.6084,1.6084,20600000.0
2008-07-01 03:47:00,1.6084,1.6084,1.6084,1.6084,19000000.0
2008-07-01 03:48:00,1.6084,1.6084,1.6083,1.60835,102300000.0
2008-07-01 03:49:00,1.60835,1.60835,1.6082,1.6083,95500000.0
2008-07-01 03:50:00,1.6083,1.6083,1.6083,1.6083,7000000.0
2008-07-01 03:51:00,1.6083,1.6084,1.6083,1.6083,28400000.0
2008-07-01 03:52:00,1.6083,1.6083,1.60825,1.6083,24200000.0
2008-07-01 03:53:00,1.6083,1.60835,1.6083,1.6083,55500000.0
2008-07-01 03:54:00,1.60767,1.60823,1.60767,1.60817,80900000.0
2008-07-01 03:55:00,1.6083,1.6083,1.6083,1.6083,6000000.0
2008-07-01 03:56:00,1.6083,1.6084,1.6083,1.6083,38400000.0
2008-07-01 03:57:00,1.6083,1.60835,1.6083,1.6083,19800000.0
2008-07-01 03:58:00,1.6083,1.6084,1.6083,1.6084,54600000.0
2008-07-01 03:59:00,1.6084,1.6085,1.6084,1.6084,91600000.0
2008-07-01 04:00:00,1.6084,1.60865,1.6083,1.60865,111100000.0
2008-07-01 04:01:00,1.60865,1.60865,1.60855,1.60855,25000000.0
2008-07-01 04:02:00,1.60855,1.60855,1.6084,1.6084,30600000.0
2008-07-01 04:03:00,1.6084,1.6086,1.6083,1.60835,163400000.0
2008-07-01 04:04:00,1.6083,1.6085,1.6083,1.6084,116000000.0
2008-07-01 04:05:00,1.6084,1.6086,1.6084,1.6084,87700000.0
2008-07-01 04:06:00,1.6084,1.6084,1.6084,1.6084,3000000.0
2008-07-01 04:07:00,1.6084,1.60845,1.6083,1.6083,54000000.0
2008-07-01 04:08:00,1.6083,1.6084,1.6083,1.6084,56900000.0
2008-07-01 04:09:00,1.6084,1.6086,1.6084,1.60845,70600000.0
2008-07-01 04:10:00,1.6084,1.6084,1.6084,1.6084,12000000.0
2008-07-01 04:11:00,1.60788,1.6083,1.60788,1.60819,44300000.0
2008-07-01 04:12:00,1.6084,1.6084,1.6083,1.6084,26400000.0
2008-07-01 04:13:00,1.6083,1.6084,1.6083,1.6084,41800000.0
2008-07-01 04:14:00,1.6084,1.6085,1.6084,1.6084,11000000.0
2008-07-01 04:15:00,1.6084,1.6085,1.6084,1.6085,33600000.0
2008-07-01 04:16:00,1.6085,1.6085,1.6084,1.6084,6000000.0
2008-07-01 04:17:00,1.6084,1.6085,1.6084,1.6085,4000000.0
2008-07-01 04:18:00,1.6085,1.6085,1.6085,1.6085,2000000.0
2008-07-01 04:19:00,1.6085,1.6087,1.6085,1.6085,16000000.0
2008-07-01 04:20:00,1.6085,1.6085,1.6084,1.6084,28000000.0
2008-07-01 04:21:00,1.6084,1.6084,1.6084,1.6084,4000000.0
2008-07-01 04:22:00,1.6084,1.6084,1.6084,1.6084,2000000.0
2008-07-01 04:23:00,1.6084,1.6084,1.6084,1.6084,5000000.0
2008-07-01 04:24:00,1.6084,1.6084,1.6084,1.6084,9000000.0
2008-07-01 04:25:00,1.6084,1.6085,1.6084,1.6084,59300000.0
2008-07-01 04:26:00,1.6084,1.6084,1.6084,1.6084,13000000.0
2008-07-01 04:27:00,1.6084,1.6085,1.6084,1.6085,32000000.0
2008-07-01 04:28:00,1.60855,1.60855,1.60845,1.6085,43400000.0
2008-07-01 04:29:00,1.6085,1.6085,1.6085,1.6085,21200000.0
2008-07-01 04:30:00,1.6085,1.6085,1.6085,1.6085,7900000.0
2008-07-01 04:31:00,1.6085,1.6085,1.6085,1.6085,20000000.0
2008-07-01 04:32:00,1.608,1.60831,1.60787,1.60819,269399998.0
2008-07-01 04:33:00,1.6085,1.6085,1.6085,1.6085,4200000.0
2008-07-01 04:34:00,1.60793,1.60826,1.60783,1.60826,63000000.0
2008-07-01 04:35:00,1.60828,1.60828,1.60799,1.60803,112300000.0
2008-07-01 04:36:00,1.6085,1.6085,1.6085,1.6085,1000000.0
2008-07-01 04:37:00,1.6085,1.6085,1.60845,1.60845,44100000.0
2008-07-01 04:38:00,1.60845,1.6085,1.60845,1.6085,68100000.0
2008-07-01 04:39:00,1.6085,1.6085,1.6084,1.6084,24700000.0
2008-07-01 04:40:00,1.6084,1.6085,1.6084,1.6084,62300000.0
2008-07-01 04:41:00,1.60845,1.6085,1.60845,1.6085,140500000.0
2008-07-01 04:42:00,1.6085,1.6085,1.6085,1.6085,39500000.0
2008-07-01 04:43:00,1.60826,1.60838,1.6079,1.60815,181700000.0
2008-07-01 04:44:00,1.6085,1.6085,1.6085,1.6085,44200000.0
2008-07-01 04:45:00,1.6085,1.6085,1.6085,1.6085,27900000.0
2008-07-01 04:46:00,1.6085,1.60855,1.6085,1.6085,9200000.0
2008-07-01 04:47:00,1.6085,1.6086,1.6085,1.6085,36700000.0
2008-07-01 04:48:00,1.6085,1.6085,1.6084,1.6084,50900000.0
2008-07-01 04:49:00,1.6082,1.60827,1.608,1.6082,86600003.0
2008-07-01 04:50:00,1.60817,1.60853,1.60793,1.60825,241500006.0
2008-07-01 04:51:00,1.6084,1.60845,1.6084,1.6084,70900000.0
2008-07-01 04:52:00,1.6084,1.6084,1.60815,1.6082,160400000.0
2008-07-01 04:53:00,1.60825,1.6083,1.6081,1.6081,159100000.0
2008-07-01 04:54:00,1.6081,1.6081,1.60765,1.60785,291300000.0
2008-07-01 04:55:00,1.60785,1.6079,1.6075,1.6077,141500000.0
2008-07-01 04:56:00,1.60765,1.60775,1.6076,1.6077,64700000.0
2008-07-01 04:57:00,1.6077,1.60775,1.6076,1.6076,29900000.0
2008-07-01 04:58:00,1.6076,1.6076,1.6074,1.6074,29500000.0
2008-07-01 04:59:00,1.6074,1.60755,1.60735,1.6075,73500000.0
2008-07-01 05:00:00,1.6075,1.6075,1.6071,1.60715,58000000.0
2008-07-01 05:01:00,1.6073,1.6077,1.6073,1.6076,106800000.0
2008-07-01 05:02:00,1.60755,1.60765,1.60755,1.6076,73300000.0
2008-07-01 05:03:00,1.60755,1.60765,1.6075,1.6075,96600000.0
2008-07-01 05:04:00,1.6075,1.6076,1.60725,1.6074,171600000.0
2008-07-01 05:05:00,1.6074,1.6075,1.60725,1.6075,42300000.0
2008-07-01 05:06:00,1.6075,1.6075,1.6074,1.6074,10000000.0
2008-07-01 05:07:00,1.60735,1.6074,1.60725,1.6074,45500000.0
2008-07-01 05:08:00,1.60693,1.60732,1.60693,1.60697,133000000.0
2008-07-01 05:09:00,1.6074,1.60745,1.6074,1.60745,13600000.0
2008-07-01 05:10:00,1.6074,1.6074,1.6074,1.6074,25800000.0
2008-07-01 05:11:00,1.6074,1.6075,1.6074,1.6074,26500000.0
2008-07-01 05:12:00,1.60753,1.60753,1.60714,1.60733,128200000.0
2008-07-01 05:13:00,1.6074,1.6075,1.6074,1.6075,13600000.0
2008-07-01 05:14:00,1.60709,1.60736,1.60697,1.60701,93000000.0
2008-07-01 05:15:00,1.6075,1.60755,1.6075,1.6075,10000000.0
2008-07-01 05:16:00,1.6075,1.60755,1.6075,1.60755,8800000.0
2008-07-01 05:17:00,1.6075,1.60775,1.6075,1.60775,70600000.0
2008-07-01 05:18:00,1.60775,1.60795,1.6077,1.60775,52800000.0
2008-07-01 05:19:00,1.60775,1.60785,1.60775,1.60785,32900000.0
2008-07-01 05:20:00,1.6078,1.608,1.60775,1.60775,22500000.0
2008-07-01 05:21:00,1.60735,1.60772,1.60735,1.6074,94800000.0
2008-07-01 05:22:00,1.60775,1.6078,1.60775,1.60775,11700000.0
2008-07-01 05:23:00,1.60775,1.6078,1.60765,1.60765,13000000.0
2008-07-01 05:24:00,1.60765,1.60765,1.60765,1.60765,3000000.0
2008-07-01 05:25:00,1.60765,1.6078,1.60765,1.6078,20700000.0
2008-07-01 05:26:00,1.6078,1.6079,1.60775,1.6079,49300000.0
2008-07-01 05:27:00,1.60795,1.6081,1.60785,1.6079,47800000.0
2008-07-01 05:28:00,1.608,1.608,1.60785,1.60785,43700000.0
2008-07-01 05:29:00,1.60785,1.6079,1.60785,1.60785,23500000.0
2008-07-01 05:30:00,1.60785,1.60805,1.60785,1.60795,24600000.0
2008-07-01 05:31:00,1.60805,1.60805,1.60785,1.60785,17600000.0
2008-07-01 05:32:00,1.60785,1.60795,1.60785,1.60795,8800000.0
2008-07-01 05:33:00,1.60805,1.60805,1.6078,1.60785,46700000.0
2008-07-01 05:34:00,1.60785,1.60795,1.60785,1.6079,88500000.0
2008-07-01 05:35:00,1.6079,1.6081,1.60785,1.608,57800000.0
2008-07-01 05:36:00,1.608,1.608,1.6075,1.6075,86400000.0
2008-07-01 05:37:00,1.6075,1.6076,1.6075,1.6075,20000000.0
2008-07-01 05:38:00,1.6075,1.60755,1.60735,1.6075,45000000.0
2008-07-01 05:39:00,1.6075,1.6075,1.6073,1.6073,44400000.0
2008-07-01 05:40:00,1.60715,1.60735,1.60705,1.60725,225599999.0
2008-07-01 05:41:00,1.60725,1.60725,1.6071,1.6072,70300000.0
2008-07-01 05:42:00,1.6072,1.6074,1.6072,1.6073,50400000.0
2008-07-01 05:43:00,1.6073,1.6075,1.60725,1.6073,70900000.0
2008-07-01 05:44:00,1.60725,1.6075,1.60725,1.60735,138100000.0
2008-07-01 05:45:00,1.6074,1.6076,1.6074,1.6075,43400000.0
2008-07-01 05:46:00,1.6075,1.6075,1.6075,1.6075,2400000.0
2008-07-01 05:47:00,1.6075,1.6075,1.6075,1.6075,3400000.0
2008-07-01 05:48:00,1.60755,1.6077,1.6075,1.60755,62400000.0
2008-07-01 05:49:00,1.60755,1.60755,1.6075,1.6075,24900000.0
2008-07-01 05:50:00,1.6075,1.6076,1.6075,1.6076,102400001.0
2008-07-01 05:51:00,1.6076,1.6076,1.6075,1.6075,164600000.0
2008-07-01 05:52:00,1.6075,1.6076,1.6075,1.6076,44800000.0
2008-07-01 05:53:00,1.60755,1.6076,1.60755,1.6076,23600000.0
2008-07-01 05:54:00,1.60755,1.60765,1.60755,1.6076,11900000.0
2008-07-01 05:55:00,1.60755,1.6076,1.60755,1.6076,17600000.0
2008-07-01 05:56:00,1.60755,1.60765,1.60755,1.60765,36400000.0
2008-07-01 05:57:00,1.60732,1.60765,1.60721,1.60743,13000000.0
2008-07-01 05:58:00,1.6076,1.6076,1.60755,1.60755,19100000.0
2008-07-01 05:59:00,1.60755,1.6076,1.6075,1.60755,45500000.0
2008-07-01 06:00:00,1.6076,1.6076,1.60755,1.60755,11900000.0
2008-07-01 06:01:00,1.60755,1.6077,1.60755,1.6076,28400000.0
2008-07-01 06:02:00,1.60755,1.6076,1.60755,1.6076,25900000.0
2008-07-01 06:03:00,1.60755,1.60765,1.60755,1.60765,29700000.0
2008-07-01 06:04:00,1.60765,1.60765,1.60765,1.60765,6000000.0
2008-07-01 06:05:00,1.60765,1.60765,1.60755,1.60765,24500000.0
2008-07-01 06:06:00,1.60765,1.60775,1.60755,1.6076,38400000.0
2008-07-01 06:07:00,1.60745,1.60761,1.60724,1.60761,37600000.0
2008-07-01 06:08:00,1.60755,1.60755,1.60755,1.60755,6700000.0
2008-07-01 06:09:00,1.6076,1.6076,1.60755,1.6076,15400000.0
2008-07-01 06:10:00,1.6076,1.6077,1.6076,1.6077,36700000.0
2008-07-01 06:11:00,1.6077,1.6077,1.60755,1.60755,24000000.0
2008-07-01 06:12:00,1.60755,1.6078,1.60755,1.60755,70800000.0
2008-07-01 06:13:00,1.6076,1.60765,1.60755,1.60755,62600000.0
2008-07-01 06:14:00,1.60755,1.6076,1.60755,1.60755,20100000.0
2008-07-01 06:15:00,1.6076,1.6076,1.60755,1.6076,15400000.0
2008-07-01 06:16:00,1.60755,1.6076,1.60755,1.6076,17200000.0
2008-07-01 06:17:00,1.6076,1.6076,1.6075,1.6075,39600000.0
2008-07-01 06:18:00,1.6075,1.60755,1.6075,1.60755,6000000.0
2008-07-01 06:19:00,1.6075,1.6075,1.6073,1.60735,41700000.0
2008-07-01 06:20:00,1.6073,1.60735,1.6073,1.6073,10000000.0
2008-07-01 06:21:00,1.6073,1.6074,1.6073,1.6074,36600000.0
2008-07-01 06:22:00,1.6072,1.60739,1.60695,1.6071,46800000.0
2008-07-01 06:23:00,1.60741,1.60741,1.60702,1.60727,72800000.0
2008-07-01 06:24:00,1.6074,1.60755,1.6074,1.6075,53700000.0
2008-07-01 06:25:00,1.6075,1.6075,1.6075,1.6075,2000000.0
2008-07-01 06:26:00,1.6075,1.6075,1.6074,1.6074,22700000.0
2008-07-01 06:27:00,1.6075,1.6075,1.6073,1.6074,76100000.0
2008-07-01 06:28:00,1.6074,1.6074,1.6073,1.6073,26600000.0
2008-07-01 06:29:00,1.6073,1.60735,1.6073,1.6073,33200000.0
2008-07-01 06:30:00,1.6073,1.6073,1.607,1.6071,24200000.0
2008-07-01 06:31:00,1.6071,1.6071,1.6071,1.6071,43400000.0
2008-07-01 06:32:00,1.6071,1.60715,1.6071,1.60715,27600000.0
2008-07-01 06:33:00,1.6071,1.6075,1.607,1.60715,173100000.0
2008-07-01 06:34:00,1.6071,1.6071,1.607,1.60705,26100000.0
2008-07-01 06:35:00,1.60705,1.60715,1.607,1.6071,64700000.0
2008-07-01 06:36:00,1.60705,1.60715,1.607,1.6071,97800000.0
2008-07-01 06:37:00,1.6071,1.6071,1.60705,1.60705,23400000.0
2008-07-01 06:38:00,1.60705,1.60705,1.607,1.60705,46400000.0
2008-07-01 06:39:00,1.6071,1.6071,1.60705,1.6071,10700000.0
2008-07-01 06:40:00,1.6071,1.60715,1.60705,1.60705,35000000.0
2008-07-01 06:41:00,1.60705,1.60705,1.60705,1.60705,2000000.0
2008-07-01 06:42:00,1.607,1.60718,1.6066,1.60678,67800003.0
2008-07-01 06:43:00,1.60705,1.60705,1.607,1.60705,21600000.0
2008-07-01 06:44:00,1.60705,1.60705,1.607,1.607,4000000.0
2008-07-01 06:45:00,1.607,1.60715,1.607,1.607,23000000.0
2008-07-01 06:46:00,1.607,1.607,1.607,1.607,5000000.0
2008-07-01 06:47:00,1.607,1.60725,1.607,1.6071,32400000.0
2008-07-01 06:48:00,1.6071,1.6074,1.6071,1.6071,11500000.0
2008-07-01 06:49:00,1.6071,1.6072,1.6071,1.60715,45500000.0
2008-07-01 06:50:00,1.60715,1.6073,1.6071,1.6073,25500000.0
2008-07-01 06:51:00,1.6073,1.6073,1.6072,1.6072,30700000.0
2008-07-01 06:52:00,1.6072,1.6072,1.6068,1.607,65700000.0
2008-07-01 06:53:00,1.607,1.607,1.607,1.607,4000000.0
2008-07-01 06:54:00,1.607,1.607,1.6068,1.6069,109400000.0
2008-07-01 06:55:00,1.6069,1.6069,1.6069,1.6069,23000000.0
2008-07-01 06:56:00,1.6069,1.6069,1.6065,1.6066,61500000.0
2008-07-01 06:57:00,1.6065,1.60685,1.6065,1.6066,99400000.0
2008-07-01 06:58:00,1.6066,1.6066,1.6062,1.6065,189500000.0
2008-07-01 06:59:00,1.6065,1.6066,1.6065,1.6066,15000000.0
2008-07-01 07:00:00,1.6066,1.6067,1.6066,1.6067,7000000.0
2008-07-01 07:01:00,1.6067,1.6068,1.60655,1.60655,30900000.0
2008-07-01 07:02:00,1.6066,1.6069,1.6066,1.6068,652100003.0
2008-07-01 07:03:00,1.6068,1.6068,1.6068,1.6068,226500000.0
2008-07-01 07:04:00,1.6068,1.6072,1.6068,1.6072,228800000.0
2008-07-01 07:05:00,1.6072,1.6072,1.6072,1.6072,7000000.0
2008-07-01 07:06:00,1.6072,1.6072,1.6071,1.6072,154300000.0
2008-07-01 07:07:00,1.6072,1.60725,1.6071,1.6072,171400000.0
2008-07-01 07:08:00,1.6072,1.60725,1.6071,1.6071,310700000.0
2008-07-01 07:09:00,1.6071,1.6072,1.6071,1.6071,152700000.0
2008-07-01 07:10:00,1.6071,1.6075,1.6071,1.60745,73900000.0
2008-07-01 07:11:00,1.60745,1.6075,1.60745,1.6075,15000000.0
2008-07-01 07:12:00,1.60745,1.60745,1.6074,1.60745,40100000.0
2008-07-01 07:13:00,1.60745,1.6075,1.60735,1.6074,52500000.0
2008-07-01 07:14:00,1.60735,1.60735,1.6068,1.6068,132300000.0
2008-07-01 07:15:00,1.6068,1.6068,1.6068,1.6068,37000000.0
2008-07-01 07:16:00,1.6068,1.6068,1.6068,1.6068,79800000.0
2008-07-01 07:17:00,1.6068,1.607,1.6068,1.607,57600000.0
2008-07-01 07:18:00,1.607,1.607,1.6068,1.6069,65000000.0
2008-07-01 07:19:00,1.6069,1.6069,1.6064,1.6066,189600000.0
2008-07-01 07:20:00,1.6066,1.6067,1.6065,1.6066,71800000.0
2008-07-01 07:21:00,1.60655,1.6068,1.6065,1.6067,78600000.0
2008-07-01 07:22:00,1.6067,1.6067,1.6067,1.6067,4000000.0
2008-07-01 07:23:00,1.6067,1.6068,1.6067,1.6068,8000000.0
2008-07-01 07:24:00,1.6068,1.6068,1.6067,1.6067,18000000.0
2008-07-01 07:25:00,1.6067,1.607,1.6066,1.6066,92300000.0
2008-07-01 07:26:00,1.6066,1.60665,1.6066,1.6066,119900000.0
2008-07-01 07:27:00,1.6066,1.6066,1.6065,1.6066,92800000.0
2008-07-01 07:28:00,1.6066,1.6067,1.6066,1.60665,72300000.0
2008-07-01 07:29:00,1.6066,1.60665,1.60655,1.6066,80800000.0
2008-07-01 07:30:00,1.6066,1.6067,1.6066,1.6067,51200000.0
2008-07-01 07:31:00,1.6067,1.6068,1.6066,1.60665,40600000.0
2008-07-01 07:32:00,1.6066,1.6068,1.6066,1.6067,170500000.0
2008-07-01 07:33:00,1.6067,1.6067,1.6066,1.6066,106000000.0
2008-07-01 07:34:00,1.6066,1.6066,1.60655,1.6066,85600000.0
2008-07-01 07:35:00,1.6066,1.60665,1.6066,1.6066,91500000.0
2008-07-01 07:36:00,1.6066,1.6067,1.6066,1.6067,68800000.0
2008-07-01 07:37:00,1.60665,1.60665,1.60655,1.60655,24600000.0
2008-07-01 07:38:00,1.60655,1.6067,1.6065,1.6066,117400000.0
2008-07-01 07:39:00,1.6066,1.6066,1.60645,1.6065,61500000.0
2008-07-01 07:40:00,1.6065,1.6065,1.6065,1.6065,18400000.0
2008-07-01 07:41:00,1.6065,1.6065,1.6061,1.6061,239900000.0
2008-07-01 07:42:00,1.6061,1.6061,1.6056,1.60575,200300000.0
2008-07-01 07:43:00,1.6057,1.6061,1.6057,1.6057,148200000.0
2008-07-01 07:44:00,1.6057,1.60575,1.6054,1.60555,109830000.0
2008-07-01 07:45:00,1.6055,1.60585,1.60545,1.60555,141200000.0
2008-07-01 07:46:00,1.60555,1.6058,1.6055,1.6058,104300000.0
2008-07-01 07:47:00,1.6058,1.6061,1.60575,1.6059,122000000.0
2008-07-01 07:48:00,1.6059,1.606,1.60575,1.6059,125900000.0
2008-07-01 07:49:00,1.6059,1.60615,1.6059,1.6061,153900000.0
2008-07-01 07:50:00,1.6061,1.6063,1.6061,1.60625,109900000.0
2008-07-01 07:51:00,1.6063,1.6063,1.6061,1.6061,52700000.0
2008-07-01 07:52:00,1.6061,1.6062,1.6061,1.6062,24000000.0
2008-07-01 07:53:00,1.6062,1.6063,1.6062,1.60625,60600000.0
2008-07-01 07:54:00,1.60625,1.6063,1.60625,1.6063,19600000.0
2008-07-01 07:55:00,1.6063,1.60655,1.6063,1.6063,98600000.0
2008-07-01 07:56:00,1.6063,1.6063,1.6063,1.6063,42200000.0
2008-07-01 07:57:00,1.6063,1.6063,1.6062,1.6062,122200000.0
2008-07-01 07:58:00,1.6062,1.6063,1.6062,1.6063,18000000.0
2008-07-01 07:59:00,1.6063,1.6063,1.6061,1.6061,6000000.0
2008-07-01 08:00:00,1.6061,1.60635,1.6061,1.6063,149700000.0
2008-07-01 08:01:00,1.6063,1.60645,1.6063,1.6064,94700000.0
2008-07-01 08:02:00,1.6064,1.6064,1.6061,1.60615,63300000.0
2008-07-01 08:03:00,1.60615,1.6062,1.6061,1.6062,40000000.0
2008-07-01 08:04:00,1.6062,1.6063,1.6059,1.606,257300000.0
2008-07-01 08:05:00,1.606,1.60605,1.6057,1.6059,211700000.0
2008-07-01 08:06:00,1.60585,1.606,1.6058,1.6058,137300000.0
2008-07-01 08:07:00,1.6058,1.6061,1.6058,1.60605,197600000.0
2008-07-01 08:08:00,1.6061,1.60625,1.60595,1.60615,164500000.0
2008-07-01 08:09:00,1.6062,1.6064,1.60615,1.6063,277400000.0
2008-07-01 08:10:00,1.6063,1.6063,1.6061,1.6061,129800000.0
2008-07-01 08:11:00,1.6061,1.6063,1.6061,1.6062,99700000.0
2008-07-01 08:12:00,1.6062,1.6063,1.6061,1.60615,158900000.0
2008-07-01 08:13:00,1.6061,1.60625,1.6061,1.6061,164000000.0
2008-07-01 08:14:00,1.6061,1.6062,1.6061,1.60615,55500000.0
2008-07-01 08:15:00,1.6061,1.6062,1.60605,1.60615,96300000.0
2008-07-01 08:16:00,1.6062,1.6062,1.60605,1.6061,95800000.0
2008-07-01 08:17:00,1.6061,1.6061,1.60565,1.6059,139200000.0
2008-07-01 08:18:00,1.6059,1.6059,1.6057,1.6058,89400000.0
2008-07-01 08:19:00,1.6058,1.6059,1.6055,1.6055,194000000.0
2008-07-01 08:20:00,1.6055,1.6057,1.6054,1.6057,103312216.0
2008-07-01 08:21:00,1.6057,1.60585,1.6057,1.6058,144700000.0
2008-07-01 08:22:00,1.6058,1.6058,1.6056,1.6057,97700000.0
2008-07-01 08:23:00,1.6057,1.6058,1.6054,1.6057,213496108.0
2008-07-01 08:24:00,1.6057,1.6059,1.6057,1.6058,102300000.0
2008-07-01 08:25:00,1.6058,1.606,1.6057,1.6059,101300000.0
2008-07-01 08:26:00,1.6059,1.606,1.60575,1.6058,136700000.0
2008-07-01 08:27:00,1.6058,1.6059,1.6057,1.6058,77600000.0
2008-07-01 08:28:00,1.6058,1.606,1.6057,1.60585,252100000.0
2008-07-01 08:29:00,1.60585,1.6063,1.6058,1.60605,239100000.0
2008-07-01 08:30:00,1.6061,1.6061,1.6057,1.6057,98400000.0
2008-07-01 08:31:00,1.6057,1.6057,1.6054,1.6054,190180137.0
2008-07-01 08:32:00,1.6054,1.60565,1.6054,1.6056,153788324.0
2008-07-01 08:33:00,1.6056,1.60575,1.6056,1.60565,61900000.0
2008-07-01 08:34:00,1.60565,1.60605,1.60565,1.60605,191600000.0
2008-07-01 08:35:00,1.606,1.6061,1.60585,1.6061,175200000.0
2008-07-01 08:36:00,1.60615,1.6065,1.60605,1.6065,110400000.0
2008-07-01 08:37:00,1.6066,1.60665,1.60635,1.60645,125700000.0
2008-07-01 08:38:00,1.6065,1.6068,1.60635,1.60655,137600000.0
2008-07-01 08:39:00,1.6066,1.6067,1.60655,1.6067,62100000.0
2008-07-01 08:40:00,1.6067,1.60695,1.6066,1.6068,128700000.0
2008-07-01 08:41:00,1.6068,1.6069,1.6068,1.6068,60300000.0
2008-07-01 08:42:00,1.6068,1.60685,1.60665,1.60675,89200000.0
2008-07-01 08:43:00,1.6068,1.60725,1.6068,1.60725,92100000.0
2008-07-01 08:44:00,1.60725,1.60745,1.60725,1.6074,125200000.0
2008-07-01 08:45:00,1.60735,1.60765,1.60735,1.60755,151900000.0
2008-07-01 08:46:00,1.60755,1.6076,1.6075,1.6076,89400000.0
2008-07-01 08:47:00,1.60755,1.6083,1.60755,1.60815,292100000.0
2008-07-01 08:48:00,1.60815,1.60825,1.60775,1.6082,182500000.0
2008-07-01 08:49:00,1.6082,1.6082,1.60795,1.608,126100000.0
2008-07-01 08:50:00,1.60795,1.608,1.60775,1.6078,190600000.0
2008-07-01 08:51:00,1.60775,1.6079,1.6075,1.6075,369600000.0
2008-07-01 08:52:00,1.6075,1.6077,1.6075,1.6077,187300000.0
2008-07-01 08:53:00,1.6077,1.6078,1.6077,1.6077,189700000.0
2008-07-01 08:54:00,1.6077,1.6078,1.6077,1.6078,203200000.0
2008-07-01 08:55:00,1.6078,1.6078,1.60775,1.6078,60800000.0
2008-07-01 08:56:00,1.6078,1.60785,1.6077,1.6078,208900000.0
2008-07-01 08:57:00,1.60775,1.608,1.6077,1.608,254200000.0
2008-07-01 08:58:00,1.608,1.608,1.6076,1.6076,234300000.0
2008-07-01 08:59:00,1.6076,1.6078,1.6075,1.6077,140700000.0
2008-07-01 09:00:00,1.60765,1.6084,1.60765,1.608,322800001.0
2008-07-01 09:01:00,1.608,1.608,1.6077,1.6079,267000000.0
2008-07-01 09:02:00,1.6079,1.6084,1.60785,1.6082,356800001.0
2008-07-01 09:03:00,1.6082,1.6086,1.6081,1.6086,305800000.0
2008-07-01 09:04:00,1.6086,1.6086,1.6084,1.6084,333300000.0
2008-07-01 09:05:00,1.6084,1.6084,1.6082,1.6083,178500000.0
2008-07-01 09:06:00,1.6083,1.6085,1.6079,1.608,736200008.0
2008-07-01 09:07:00,1.608,1.60825,1.60795,1.60805,371100000.0
2008-07-01 09:08:00,1.60805,1.6085,1.60785,1.60835,628299997.0
2008-07-01 09:09:00,1.6084,1.6084,1.6082,1.6084,360399998.0
2008-07-01 09:10:00,1.6084,1.6085,1.60835,1.6085,266700000.0
2008-07-01 09:11:00,1.6085,1.6086,1.60845,1.6086,339600001.0
2008-07-01 09:12:00,1.6086,1.6086,1.60835,1.60835,153900000.0
2008-07-01 09:13:00,1.60835,1.60845,1.60835,1.60845,134500000.0
2008-07-01 09:14:00,1.6084,1.6085,1.60815,1.6083,500600000.0
2008-07-01 09:15:00,1.6083,1.6083,1.60785,1.60785,496200000.0
2008-07-01 09:16:00,1.6078,1.60795,1.6077,1.6079,284400000.0
2008-07-01 09:17:00,1.6079,1.608,1.6076,1.6076,485200000.0
2008-07-01 09:18:00,1.6076,1.60765,1.6073,1.60765,379200000.0
2008-07-01 09:19:00,1.60765,1.6077,1.60735,1.60735,309100000.0
2008-07-01 09:20:00,1.60735,1.6074,1.60695,1.6073,378700000.0
2008-07-01 09:21:00,1.6073,1.60755,1.6073,1.6073,228700000.0
2008-07-01 09:22:00,1.6073,1.6076,1.60725,1.6073,380900000.0
2008-07-01 09:23:00,1.6073,1.6074,1.6073,1.6073,192600000.0
2008-07-01 09:24:00,1.60735,1.60765,1.6073,1.60735,404800000.0
2008-07-01 09:25:00,1.60735,1.6075,1.6073,1.6073,372500000.0
2008-07-01 09:26:00,1.6073,1.6075,1.6072,1.6075,300600000.0
2008-07-01 09:27:00,1.60755,1.60765,1.6074,1.6076,206900000.0
2008-07-01 09:28:00,1.60755,1.60785,1.60745,1.6078,427000000.0
2008-07-01 09:29:00,1.60785,1.6081,1.6077,1.6079,403500000.0
2008-07-01 09:30:00,1.6079,1.6082,1.60755,1.6077,359200000.0
2008-07-01 09:31:00,1.6077,1.608,1.6075,1.60795,290800000.0
2008-07-01 09:32:00,1.60795,1.60805,1.6079,1.608,308900000.0
2008-07-01 09:33:00,1.608,1.608,1.6076,1.6077,301000000.0
2008-07-01 09:34:00,1.6077,1.6078,1.60725,1.6073,382300000.0
2008-07-01 09:35:00,1.60725,1.60745,1.607,1.60735,239900000.0
2008-07-01 09:36:00,1.6074,1.6075,1.6072,1.60735,273800000.0
2008-07-01 09:37:00,1.6074,1.60785,1.6074,1.6078,255500000.0
2008-07-01 09:38:00,1.6078,1.6079,1.6077,1.60785,219000000.0
2008-07-01 09:39:00,1.60785,1.6079,1.6077,1.6077,162200000.0
2008-07-01 09:40:00,1.60775,1.60795,1.6077,1.6079,231700000.0
2008-07-01 09:41:00,1.6079,1.6081,1.60785,1.60785,389800000.0
2008-07-01 09:42:00,1.60785,1.6079,1.6078,1.6078,411599999.0
2008-07-01 09:43:00,1.6078,1.6079,1.6077,1.60775,240100000.0
2008-07-01 09:44:00,1.6077,1.60775,1.6074,1.60765,353200000.0
2008-07-01 09:45:00,1.6076,1.60785,1.6075,1.60785,209700000.0
2008-07-01 09:46:00,1.60785,1.608,1.6078,1.608,268900000.0
2008-07-01 09:47:00,1.608,1.6081,1.6079,1.608,461500000.0
2008-07-01 09:48:00,1.608,1.6081,1.6078,1.60785,319400000.0
2008-07-01 09:49:00,1.60785,1.608,1.60765,1.6078,465000000.0
2008-07-01 09:50:00,1.6078,1.6078,1.6076,1.6077,285300000.0
2008-07-01 09:51:00,1.6077,1.60775,1.6077,1.6077,336400000.0
2008-07-01 09:52:00,1.6077,1.60785,1.6077,1.60785,142200000.0
2008-07-01 09:53:00,1.60785,1.60785,1.6078,1.6078,89900000.0
2008-07-01 09:54:00,1.6078,1.6078,1.6076,1.6076,190700000.0
2008-07-01 09:55:00,1.6076,1.6079,1.6076,1.6078,261000000.0
2008-07-01 09:56:00,1.6078,1.6078,1.6076,1.60775,575900000.0
2008-07-01 09:57:00,1.6077,1.6077,1.60755,1.60755,296000000.0
2008-07-01 09:58:00,1.60755,1.6077,1.60745,1.60765,209500000.0
2008-07-01 09:59:00,1.6077,1.6081,1.6077,1.6081,182800000.0
2008-07-01 10:00:00,1.60805,1.60835,1.6078,1.60785,221100000.0
2008-07-01 10:01:00,1.60775,1.6081,1.6075,1.60805,371600000.0
2008-07-01 10:02:00,1.60805,1.6081,1.608,1.6081,198600000.0
2008-07-01 10:03:00,1.6081,1.6081,1.60765,1.6078,306300000.0
2008-07-01 10:04:00,1.6078,1.60795,1.6077,1.6079,252000000.0
2008-07-01 10:05:00,1.6079,1.6079,1.60785,1.6079,128900000.0
2008-07-01 10:06:00,1.6079,1.6079,1.6079,1.6079,33300000.0
2008-07-01 10:07:00,1.6079,1.6079,1.6078,1.60785,121000000.0
2008-07-01 10:08:00,1.608,1.608,1.60775,1.6078,381300000.0
2008-07-01 10:09:00,1.6078,1.6081,1.6078,1.6081,515000000.0
2008-07-01 10:10:00,1.6081,1.6082,1.6081,1.6082,465900000.0
2008-07-01 10:11:00,1.60815,1.60855,1.6081,1.6085,301800000.0
2008-07-01 10:12:00,1.60855,1.6088,1.6085,1.6087,321200000.0
2008-07-01 10:13:00,1.6087,1.60895,1.6087,1.6089,305000000.0
2008-07-01 10:14:00,1.6089,1.60905,1.60885,1.60905,129200000.0
2008-07-01 10:15:00,1.60905,1.6094,1.60905,1.60905,311800000.0
2008-07-01 10:16:00,1.60905,1.60925,1.6087,1.6088,390100000.0
2008-07-01 10:17:00,1.6088,1.6089,1.60845,1.60845,442800000.0
2008-07-01 10:18:00,1.60845,1.6085,1.6083,1.6084,219600000.0
2008-07-01 10:19:00,1.6084,1.6088,1.60835,1.6086,361800000.0
2008-07-01 10:20:00,1.6086,1.6087,1.60855,1.6087,150200000.0
2008-07-01 10:21:00,1.6087,1.6088,1.60855,1.60855,378600000.0
2008-07-01 10:22:00,1.60855,1.6086,1.60845,1.6086,184700001.0
2008-07-01 10:23:00,1.6086,1.6087,1.6085,1.6085,350700000.0
2008-07-01 10:24:00,1.6085,1.6088,1.6085,1.6085,399200000.0
2008-07-01 10:25:00,1.6085,1.6088,1.6085,1.6088,190400000.0
2008-07-01 10:26:00,1.6088,1.6089,1.6085,1.6085,455700000.0
2008-07-01 10:27:00,1.6085,1.6086,1.60845,1.6085,170500000.0
2008-07-01 10:28:00,1.6085,1.6085,1.6083,1.6084,257400000.0
2008-07-01 10:29:00,1.6084,1.6084,1.6083,1.6083,198400000.0
2008-07-01 10:30:00,1.6083,1.60845,1.60825,1.60845,284300000.0
2008-07-01 10:31:00,1.60845,1.6088,1.6084,1.6087,419500000.0
2008-07-01 10:32:00,1.60875,1.6088,1.6087,1.6088,276800000.0
2008-07-01 10:33:00,1.6088,1.6089,1.6087,1.6088,453400000.0
2008-07-01 10:34:00,1.6088,1.6089,1.6088,1.6088,213400000.0
2008-07-01 10:35:00,1.6088,1.6088,1.6088,1.6088,265800000.0
2008-07-01 10:36:00,1.6088,1.60885,1.6088,1.6088,172900000.0
2008-07-01 10:37:00,1.6088,1.6088,1.6088,1.6088,142400000.0
2008-07-01 10:38:00,1.6088,1.6089,1.6088,1.6088,377200000.0
2008-07-01 10:39:00,1.6088,1.6089,1.6088,1.6089,215200000.0
2008-07-01 10:40:00,1.60885,1.609,1.60865,1.6088,173800000.0
2008-07-01 10:41:00,1.6088,1.60895,1.6086,1.60865,261600000.0
2008-07-01 10:42:00,1.60865,1.6087,1.6084,1.6084,316000000.0
2008-07-01 10:43:00,1.60845,1.6085,1.60825,1.6085,191500000.0
2008-07-01 10:44:00,1.6085,1.6085,1.60805,1.60805,228100000.0
2008-07-01 10:45:00,1.60805,1.6085,1.60805,1.6084,347200000.0
2008-07-01 10:46:00,1.60835,1.6087,1.6083,1.6084,363000000.0
2008-07-01 10:47:00,1.6084,1.6085,1.6082,1.6083,345500000.0
2008-07-01 10:48:00,1.60835,1.6085,1.6083,1.6083,477400000.0
2008-07-01 10:49:00,1.6083,1.6085,1.6081,1.6081,335400000.0
2008-07-01 10:50:00,1.6081,1.6082,1.6075,1.6076,495800000.0
2008-07-01 10:51:00,1.60765,1.6077,1.6075,1.6075,553100000.0
2008-07-01 10:52:00,1.6076,1.6076,1.6075,1.6075,419300000.0
2008-07-01 10:53:00,1.6075,1.6075,1.60725,1.60725,288800000.0
2008-07-01 10:54:00,1.60725,1.6073,1.607,1.6071,451000000.0
2008-07-01 10:55:00,1.60715,1.60715,1.6067,1.6069,316500000.0
2008-07-01 10:56:00,1.6069,1.607,1.6068,1.607,179400000.0
2008-07-01 10:57:00,1.607,1.6072,1.6065,1.6065,679300000.0
2008-07-01 10:58:00,1.6065,1.6065,1.606,1.606,337700000.0
2008-07-01 10:59:00,1.606,1.6061,1.6059,1.6061,337100000.0
2008-07-01 11:00:00,1.6061,1.6064,1.606,1.6064,277100000.0
2008-07-01 11:01:00,1.6064,1.60665,1.6064,1.60665,294600000.0
2008-07-01 11:02:00,1.60665,1.60665,1.6064,1.6064,195700000.0
2008-07-01 11:03:00,1.6064,1.6066,1.6064,1.6066,608600003.0
2008-07-01 11:04:00,1.6066,1.6067,1.6065,1.6067,357200001.0
2008-07-01 11:05:00,1.6067,1.6067,1.6065,1.6065,359099997.0
2008-07-01 11:06:00,1.6065,1.6065,1.6063,1.6064,356900000.0
2008-07-01 11:07:00,1.60635,1.6064,1.6063,1.6063,235700000.0
2008-07-01 11:08:00,1.6063,1.6063,1.606,1.60625,454300000.0
2008-07-01 11:09:00,1.6062,1.6065,1.6062,1.6064,295000000.0
2008-07-01 11:10:00,1.6064,1.6064,1.6062,1.6063,341000000.0
2008-07-01 11:11:00,1.6063,1.60635,1.606,1.60605,276300000.0
2008-07-01 11:12:00,1.6061,1.6062,1.606,1.6061,727399998.0
2008-07-01 11:13:00,1.6061,1.6065,1.6061,1.6063,578000000.0
2008-07-01 11:14:00,1.6063,1.60665,1.6063,1.6066,516800000.0
2008-07-01 11:15:00,1.6066,1.6068,1.6065,1.60655,357900000.0
2008-07-01 11:16:00,1.60655,1.60675,1.60655,1.6067,229400000.0
2008-07-01 11:17:00,1.6067,1.6068,1.6067,1.6068,353300000.0
2008-07-01 11:18:00,1.60675,1.6068,1.6067,1.6067,216100000.0
2008-07-01 11:19:00,1.6067,1.6068,1.6067,1.6067,76400000.0
2008-07-01 11:20:00,1.6067,1.6067,1.6066,1.6066,133800000.0
2008-07-01 11:21:00,1.6066,1.6066,1.6064,1.6064,237500000.0
2008-07-01 11:22:00,1.6064,1.6065,1.6063,1.6064,231200000.0
2008-07-01 11:23:00,1.6064,1.6064,1.606,1.606,330400000.0
2008-07-01 11:24:00,1.606,1.606,1.6059,1.6059,158200000.0
2008-07-01 11:25:00,1.6059,1.606,1.6058,1.60595,438500000.0
2008-07-01 11:26:00,1.60595,1.60615,1.6058,1.60615,500500000.0
2008-07-01 11:27:00,1.60615,1.60635,1.60605,1.6062,364799999.0
2008-07-01 11:28:00,1.6062,1.60635,1.606,1.6061,382200000.0
2008-07-01 11:29:00,1.6061,1.6061,1.6058,1.6058,407100000.0
2008-07-01 11:30:00,1.6058,1.606,1.60575,1.6058,728300000.0
2008-07-01 11:31:00,1.6058,1.6058,1.60555,1.60555,288100000.0
2008-07-01 11:32:00,1.60555,1.6057,1.6055,1.6056,263800000.0
2008-07-01 11:33:00,1.6056,1.6057,1.6055,1.6056,120900000.0
2008-07-01 11:34:00,1.6056,1.6056,1.6055,1.6055,168100000.0
2008-07-01 11:35:00,1.6055,1.6055,1.6052,1.6052,157300000.0
2008-07-01 11:36:00,1.6052,1.6053,1.60505,1.60515,474299999.0
2008-07-01 11:37:00,1.60515,1.6053,1.60495,1.60515,256100000.0
2008-07-01 11:38:00,1.60515,1.6054,1.60505,1.6054,337200000.0
2008-07-01 11:39:00,1.6054,1.60545,1.6051,1.6052,422600000.0
2008-07-01 11:40:00,1.6052,1.6053,1.6051,1.6053,209900000.0
2008-07-01 11:41:00,1.6053,1.6053,1.60485,1.605,383400000.0
2008-07-01 11:42:00,1.605,1.605,1.60445,1.60455,541700000.0
2008-07-01 11:43:00,1.6046,1.60475,1.60455,1.60455,211300000.0
2008-07-01 11:44:00,1.60455,1.605,1.60455,1.60485,202800000.0
2008-07-01 11:45:00,1.60485,1.605,1.60465,1.60465,397000000.0
2008-07-01 11:46:00,1.6047,1.6047,1.60425,1.60435,195400000.0
2008-07-01 11:47:00,1.60435,1.6047,1.60435,1.6046,286800000.0
2008-07-01 11:48:00,1.60465,1.60485,1.6046,1.6048,249000000.0
2008-07-01 11:49:00,1.6048,1.60495,1.6048,1.60495,146000000.0
2008-07-01 11:50:00,1.60495,1.60525,1.6049,1.60505,288900000.0
2008-07-01 11:51:00,1.60505,1.6051,1.60465,1.60475,548400004.0
2008-07-01 11:52:00,1.6048,1.60525,1.60465,1.60515,372600000.0
2008-07-01 11:53:00,1.60515,1.6055,1.60515,1.60535,188400000.0
2008-07-01 11:54:00,1.60525,1.6058,1.60525,1.6056,270000000.0
2008-07-01 11:55:00,1.6056,1.6057,1.6056,1.6056,210500000.0
2008-07-01 11:56:00,1.6056,1.6056,1.6055,1.6055,188500000.0
2008-07-01 11:57:00,1.6055,1.6055,1.6051,1.6052,302400000.0
2008-07-01 11:58:00,1.6052,1.60535,1.605,1.6052,221100000.0
2008-07-01 11:59:00,1.6053,1.60565,1.60525,1.6054,557000000.0
2008-07-01 12:00:00,1.6054,1.6055,1.6053,1.6053,257600000.0
2008-07-01 12:01:00,1.6053,1.6057,1.6053,1.60565,287200000.0
2008-07-01 12:02:00,1.60565,1.6058,1.60545,1.6055,296000000.0
2008-07-01 12:03:00,1.6055,1.6058,1.6054,1.6058,353500000.0
2008-07-01 12:04:00,1.6058,1.606,1.6058,1.60585,269500000.0
2008-07-01 12:05:00,1.60585,1.606,1.6058,1.60595,203985046.0
2008-07-01 12:06:00,1.60595,1.6061,1.60595,1.606,273192506.0
2008-07-01 12:07:00,1.606,1.6061,1.6059,1.6059,254800000.0
2008-07-01 12:08:00,1.6059,1.60595,1.6059,1.6059,15000000.0
2008-07-01 12:09:00,1.60595,1.6062,1.6059,1.6062,204500000.0
2008-07-01 12:10:00,1.6062,1.6063,1.606,1.6061,177000000.0
2008-07-01 12:11:00,1.6061,1.6061,1.60575,1.6058,123800000.0
2008-07-01 12:12:00,1.6058,1.6061,1.6058,1.6058,307200001.0
2008-07-01 12:13:00,1.6058,1.6059,1.6056,1.6056,160800000.0
2008-07-01 12:14:00,1.60575,1.6058,1.60565,1.6058,203100000.0
2008-07-01 12:15:00,1.6058,1.6058,1.6056,1.6056,423700000.0
2008-07-01 12:16:00,1.6056,1.6056,1.6052,1.6052,237900000.0
2008-07-01 12:17:00,1.60525,1.6055,1.6052,1.6054,322800000.0
2008-07-01 12:18:00,1.6054,1.6054,1.6051,1.6051,259400000.0
2008-07-01 12:19:00,1.6051,1.6053,1.605,1.6052,374900000.0
2008-07-01 12:20:00,1.6052,1.6055,1.60515,1.6054,301500000.0
2008-07-01 12:21:00,1.60545,1.60545,1.60505,1.6051,320100002.0
2008-07-01 12:22:00,1.6051,1.6051,1.60495,1.605,216600000.0
2008-07-01 12:23:00,1.605,1.60505,1.605,1.60505,101400000.0
2008-07-01 12:24:00,1.60505,1.60535,1.60505,1.6053,258300000.0
2008-07-01 12:25:00,1.6053,1.6053,1.6043,1.6043,1089799998.0
2008-07-01 12:26:00,1.6043,1.6045,1.6042,1.6044,415000000.0
2008-07-01 12:27:00,1.6044,1.60475,1.6044,1.6047,283100000.0
2008-07-01 12:28:00,1.60475,1.60505,1.6047,1.60505,494300000.0
2008-07-01 12:29:00,1.60505,1.60505,1.6049,1.6049,287600000.0
2008-07-01 12:30:00,1.60495,1.605,1.60425,1.6044,578900000.0
2008-07-01 12:31:00,1.6045,1.6048,1.6045,1.60465,344900000.0
2008-07-01 12:32:00,1.60465,1.60505,1.60465,1.60505,171500000.0
2008-07-01 12:33:00,1.605,1.605,1.6048,1.6049,358200000.0
2008-07-01 12:34:00,1.6049,1.6051,1.6049,1.60505,133200000.0
2008-07-01 12:35:00,1.605,1.60515,1.605,1.605,199700000.0
2008-07-01 12:36:00,1.605,1.605,1.6045,1.6047,377300000.0
2008-07-01 12:37:00,1.6047,1.6047,1.6045,1.6045,323500000.0
2008-07-01 12:38:00,1.6045,1.6048,1.6043,1.6047,604300000.0
2008-07-01 12:39:00,1.6047,1.6047,1.60465,1.6047,76100000.0
2008-07-01 12:40:00,1.6047,1.60485,1.6046,1.6048,263900000.0
2008-07-01 12:41:00,1.6048,1.6048,1.6046,1.6047,223200000.0
2008-07-01 12:42:00,1.60465,1.60485,1.60465,1.6048,234200000.0
2008-07-01 12:43:00,1.6048,1.60485,1.6047,1.60475,338300000.0
2008-07-01 12:44:00,1.60475,1.6048,1.6047,1.6048,132800000.0
2008-07-01 12:45:00,1.6048,1.6049,1.6047,1.60475,369900000.0
2008-07-01 12:46:00,1.60475,1.6049,1.6047,1.6049,282100000.0
2008-07-01 12:47:00,1.6049,1.605,1.6047,1.6048,229000000.0
2008-07-01 12:48:00,1.60475,1.6049,1.6047,1.60475,373200000.0
2008-07-01 12:49:00,1.6048,1.60485,1.6047,1.60475,142300000.0
2008-07-01 12:50:00,1.60475,1.605,1.60475,1.6049,218400000.0
2008-07-01 12:51:00,1.6049,1.605,1.60475,1.6048,332400000.0
2008-07-01 12:52:00,1.6048,1.60495,1.6043,1.6045,454500002.0
2008-07-01 12:53:00,1.6045,1.6046,1.60405,1.6042,647799996.0
2008-07-01 12:54:00,1.6042,1.6042,1.60385,1.60395,553400001.0
2008-07-01 12:55:00,1.60395,1.60395,1.60345,1.6036,429000000.0
2008-07-01 12:56:00,1.60355,1.6037,1.6033,1.60365,407000001.0
2008-07-01 12:57:00,1.60365,1.6037,1.60335,1.6036,391600000.0
2008-07-01 12:58:00,1.6036,1.6037,1.6034,1.6035,627200000.0
2008-07-01 12:59:00,1.6035,1.6037,1.6034,1.60365,302500000.0
2008-07-01 13:00:00,1.60365,1.60365,1.60345,1.6035,443200000.0
2008-07-01 13:01:00,1.6035,1.6041,1.6035,1.604,387100000.0
2008-07-01 13:02:00,1.604,1.6043,1.604,1.6041,431500000.0
2008-07-01 13:03:00,1.6041,1.6041,1.6038,1.6038,464500000.0
2008-07-01 13:04:00,1.60385,1.6042,1.60385,1.6041,259900000.0
2008-07-01 13:05:00,1.6041,1.6041,1.60395,1.604,306400000.0
2008-07-01 13:06:00,1.6041,1.6041,1.6038,1.6039,318000000.0
2008-07-01 13:07:00,1.6039,1.604,1.60375,1.60375,305200000.0
2008-07-01 13:08:00,1.60375,1.6041,1.60375,1.604,174400000.0
2008-07-01 13:09:00,1.604,1.6042,1.60395,1.604,342000000.0
2008-07-01 13:10:00,1.60405,1.6042,1.6039,1.6042,213000000.0
2008-07-01 13:11:00,1.6042,1.6042,1.60375,1.6038,354100000.0
2008-07-01 13:12:00,1.6038,1.6039,1.60375,1.60375,285000000.0
2008-07-01 13:13:00,1.60375,1.604,1.60375,1.604,269800000.0
2008-07-01 13:14:00,1.604,1.604,1.6037,1.6038,494500000.0
2008-07-01 13:15:00,1.6038,1.6041,1.6038,1.60395,355700000.0
2008-07-01 13:16:00,1.604,1.60415,1.604,1.604,343000000.0
2008-07-01 13:17:00,1.604,1.604,1.6038,1.604,327700000.0
2008-07-01 13:18:00,1.6039,1.6041,1.60385,1.6039,149100000.0
2008-07-01 13:19:00,1.6039,1.6041,1.60385,1.604,156400000.0
2008-07-01 13:20:00,1.60405,1.60405,1.6038,1.60385,169300000.0
2008-07-01 13:21:00,1.60385,1.604,1.6038,1.604,157400000.0
2008-07-01 13:22:00,1.604,1.6041,1.6039,1.60395,277100000.0
2008-07-01 13:23:00,1.60395,1.6041,1.6039,1.6039,182600000.0
2008-07-01 13:24:00,1.6039,1.60395,1.6037,1.6038,282800000.0
2008-07-01 13:25:00,1.6038,1.6038,1.6037,1.6037,262600000.0
2008-07-01 13:26:00,1.6037,1.60375,1.6036,1.6037,468700000.0
2008-07-01 13:27:00,1.6037,1.6039,1.6036,1.6039,357900000.0
2008-07-01 13:28:00,1.60385,1.604,1.6038,1.6038,307700000.0
2008-07-01 13:29:00,1.6038,1.6038,1.6037,1.6038,383100000.0
2008-07-01 13:30:00,1.6038,1.6039,1.60365,1.6037,389200000.0
2008-07-01 13:31:00,1.6037,1.60395,1.6037,1.6039,258300000.0
2008-07-01 13:32:00,1.6039,1.6041,1.6039,1.604,452300000.0
2008-07-01 13:33:00,1.604,1.60425,1.604,1.6042,148000000.0
2008-07-01 13:34:00,1.6042,1.6045,1.6042,1.6045,173600000.0
2008-07-01 13:35:00,1.60445,1.60455,1.6043,1.6044,145300000.0
2008-07-01 13:36:00,1.60445,1.605,1.60445,1.6049,244000000.0
2008-07-01 13:37:00,1.6049,1.60495,1.6048,1.60495,101400000.0
2008-07-01 13:38:00,1.60495,1.60505,1.6048,1.60495,282800000.0
2008-07-01 13:39:00,1.605,1.60505,1.6045,1.60455,249800000.0
2008-07-01 13:40:00,1.60455,1.6046,1.6045,1.6046,235900000.0
2008-07-01 13:41:00,1.6046,1.6046,1.6046,1.6046,25500000.0
2008-07-01 13:42:00,1.6046,1.6051,1.6046,1.6051,302400000.0
2008-07-01 13:43:00,1.6051,1.6051,1.605,1.6051,68500000.0
2008-07-01 13:44:00,1.6051,1.6051,1.6047,1.6047,135000000.0
2008-07-01 13:45:00,1.60475,1.60515,1.6047,1.605,376800000.0
2008-07-01 13:46:00,1.60495,1.605,1.60465,1.6047,435300000.0
2008-07-01 13:47:00,1.6047,1.6048,1.6046,1.6046,251600000.0
2008-07-01 13:48:00,1.6046,1.6048,1.60455,1.6047,199999999.0
2008-07-01 13:49:00,1.6047,1.6047,1.6046,1.6047,317900000.0
2008-07-01 13:50:00,1.6047,1.6047,1.60445,1.60445,289000000.0
2008-07-01 13:51:00,1.60445,1.6046,1.60445,1.60455,120700000.0
2008-07-01 13:52:00,1.6046,1.6047,1.60455,1.6046,211400000.0
2008-07-01 13:53:00,1.6046,1.6046,1.6045,1.6045,185100000.0
2008-07-01 13:54:00,1.6045,1.60465,1.6045,1.60455,182700000.0
2008-07-01 13:55:00,1.60455,1.60465,1.60455,1.6046,292000000.0
2008-07-01 13:56:00,1.6046,1.6048,1.60455,1.6046,411299999.0
2008-07-01 13:57:00,1.6047,1.6048,1.6047,1.6048,129299999.0
2008-07-01 13:58:00,1.6048,1.60485,1.60475,1.60485,294299999.0
2008-07-01 13:59:00,1.60485,1.60495,1.6048,1.60485,74700000.0
2008-07-01 14:00:00,1.60485,1.60505,1.6048,1.60505,366700000.0
2008-07-01 14:01:00,1.60505,1.6055,1.60505,1.6055,372100000.0
2008-07-01 14:02:00,1.6055,1.6057,1.6055,1.60555,470699999.0
2008-07-01 14:03:00,1.60555,1.60565,1.6055,1.6056,216400000.0
2008-07-01 14:04:00,1.6056,1.6057,1.60525,1.6053,348000000.0
2008-07-01 14:05:00,1.6053,1.60545,1.60525,1.60535,57800000.0
2008-07-01 14:06:00,1.60535,1.6056,1.6053,1.60545,306099999.0
2008-07-01 14:07:00,1.60545,1.60555,1.6054,1.6055,297000000.0
2008-07-01 14:08:00,1.60545,1.6055,1.60525,1.60525,579300002.0
2008-07-01 14:09:00,1.60525,1.60535,1.60525,1.60535,116900000.0
2008-07-01 14:10:00,1.60535,1.60535,1.6053,1.60535,125700000.0
2008-07-01 14:11:00,1.60535,1.60535,1.60525,1.60525,110400000.0
2008-07-01 14:12:00,1.6053,1.6055,1.60525,1.6055,107200000.0
2008-07-01 14:13:00,1.6055,1.60555,1.60545,1.6055,207500000.0
2008-07-01 14:14:00,1.6055,1.6055,1.6053,1.6053,160600000.0
2008-07-01 14:15:00,1.6053,1.6055,1.6053,1.60545,236200000.0
2008-07-01 14:16:00,1.60545,1.6056,1.60545,1.6055,308300000.0
2008-07-01 14:17:00,1.6055,1.60565,1.6055,1.6056,166400000.0
2008-07-01 14:18:00,1.6056,1.60565,1.60555,1.6056,92600000.0
2008-07-01 14:19:00,1.6056,1.60565,1.6053,1.6053,274400000.0
2008-07-01 14:20:00,1.6053,1.6053,1.60505,1.60505,348300000.0
2008-07-01 14:21:00,1.60505,1.60515,1.6048,1.6049,281400000.0
2008-07-01 14:22:00,1.6049,1.60535,1.6049,1.60525,231100000.0
2008-07-01 14:23:00,1.60525,1.60535,1.6052,1.6052,148500000.0
2008-07-01 14:24:00,1.60525,1.6053,1.6052,1.6053,197500000.0
2008-07-01 14:25:00,1.6053,1.6054,1.6052,1.6054,139600000.0
2008-07-01 14:26:00,1.6054,1.6054,1.60505,1.60515,172100000.0
2008-07-01 14:27:00,1.60515,1.60545,1.6051,1.60545,239100000.0
2008-07-01 14:28:00,1.60545,1.60545,1.6051,1.60535,203200000.0
2008-07-01 14:29:00,1.60535,1.6055,1.60505,1.60505,347200001.0
2008-07-01 14:30:00,1.60505,1.60515,1.60505,1.60515,134200000.0
2008-07-01 14:31:00,1.6052,1.6056,1.60515,1.6055,324400000.0
2008-07-01 14:32:00,1.6055,1.6057,1.60535,1.60555,439399999.0
2008-07-01 14:33:00,1.60555,1.6056,1.60525,1.60535,280100000.0
2008-07-01 14:34:00,1.60535,1.6055,1.60525,1.60535,173400000.0
2008-07-01 14:35:00,1.60535,1.60535,1.60515,1.60525,206100000.0
2008-07-01 14:36:00,1.60525,1.60545,1.6052,1.6054,197700000.0
2008-07-01 14:37:00,1.6054,1.60565,1.6054,1.60565,137500000.0
2008-07-01 14:38:00,1.60565,1.60565,1.6055,1.60555,310400000.0
2008-07-01 14:39:00,1.60555,1.6057,1.60535,1.60565,223000000.0
2008-07-01 14:40:00,1.6057,1.6062,1.6057,1.6062,741800001.0
2008-07-01 14:41:00,1.6062,1.6063,1.6061,1.6061,471500002.0
2008-07-01 14:42:00,1.6061,1.6063,1.6061,1.6061,214600001.0
2008-07-01 14:43:00,1.6061,1.6061,1.60595,1.60595,369000000.0
2008-07-01 14:44:00,1.60595,1.606,1.6058,1.60585,476200000.0
2008-07-01 14:45:00,1.6058,1.6059,1.6056,1.6058,312800000.0
2008-07-01 14:46:00,1.6058,1.6059,1.6058,1.6058,471800000.0
2008-07-01 14:47:00,1.6058,1.60585,1.60575,1.6058,460099999.0
2008-07-01 14:48:00,1.6058,1.6058,1.60565,1.6057,340000000.0
2008-07-01 14:49:00,1.6057,1.6058,1.6056,1.6056,213700000.0
2008-07-01 14:50:00,1.60565,1.6057,1.6056,1.6057,235300000.0
2008-07-01 14:51:00,1.6057,1.6058,1.6055,1.6057,299400000.0
2008-07-01 14:52:00,1.6057,1.60575,1.6055,1.6056,561099998.0
2008-07-01 14:53:00,1.6056,1.6056,1.60555,1.6056,236100000.0
2008-07-01 14:54:00,1.6056,1.60565,1.60555,1.60565,317900000.0
2008-07-01 14:55:00,1.6056,1.6057,1.6056,1.6057,36400000.0
2008-07-01 14:56:00,1.6057,1.6058,1.6057,1.6058,388900000.0
2008-07-01 14:57:00,1.6058,1.6059,1.6055,1.6055,394600000.0
2008-07-01 14:58:00,1.6055,1.6056,1.6055,1.6055,378100000.0
2008-07-01 14:59:00,1.6055,1.6056,1.6055,1.6055,387700000.0
2008-07-01 15:00:00,1.6055,1.6055,1.6052,1.6052,425100000.0
2008-07-01 15:01:00,1.6052,1.6053,1.60515,1.6053,345200000.0
2008-07-01 15:02:00,1.6053,1.6055,1.6053,1.60535,269500000.0
2008-07-01 15:03:00,1.60535,1.6055,1.60535,1.60545,125100000.0
2008-07-01 15:04:00,1.60545,1.6055,1.6053,1.6053,368700000.0
2008-07-01 15:05:00,1.60535,1.6054,1.6047,1.6047,579000002.0
2008-07-01 15:06:00,1.60465,1.60485,1.6045,1.6045,618199998.0
2008-07-01 15:07:00,1.6045,1.6047,1.60425,1.6043,504600000.0
2008-07-01 15:08:00,1.6043,1.6045,1.6043,1.6044,319800000.0
2008-07-01 15:09:00,1.6044,1.6045,1.6043,1.6043,406000000.0
2008-07-01 15:10:00,1.6043,1.6044,1.6042,1.60435,278300000.0
2008-07-01 15:11:00,1.6043,1.6044,1.6041,1.6041,586500000.0
2008-07-01 15:12:00,1.6042,1.6043,1.60405,1.6043,286400000.0
2008-07-01 15:13:00,1.6043,1.6044,1.60405,1.6043,293600000.0
2008-07-01 15:14:00,1.6042,1.6043,1.60395,1.604,602800000.0
2008-07-01 15:15:00,1.604,1.60405,1.6035,1.6036,474700000.0
2008-07-01 15:16:00,1.6036,1.6036,1.6032,1.6034,829200003.0
2008-07-01 15:17:00,1.6035,1.6035,1.6023,1.6028,1021760003.0
2008-07-01 15:18:00,1.6028,1.603,1.6027,1.6029,637499999.0
2008-07-01 15:19:00,1.6029,1.603,1.6027,1.603,531900000.0
2008-07-01 15:20:00,1.603,1.6031,1.6029,1.60295,382200000.0
2008-07-01 15:21:00,1.60295,1.603,1.6029,1.6029,469199999.0
2008-07-01 15:22:00,1.6029,1.60295,1.6028,1.6028,294600001.0
2008-07-01 15:23:00,1.6028,1.60285,1.6026,1.6026,191500000.0
2008-07-01 15:24:00,1.60265,1.6027,1.6025,1.6025,711800000.0
2008-07-01 15:25:00,1.6025,1.6025,1.6022,1.6022,595800000.0
2008-07-01 15:26:00,1.6022,1.6025,1.6018,1.6019,677300000.0
2008-07-01 15:27:00,1.6018,1.6022,1.6018,1.6021,419000000.0
2008-07-01 15:28:00,1.6021,1.6022,1.6015,1.60155,793900005.0
2008-07-01 15:29:00,1.6016,1.6017,1.6015,1.6016,394100000.0
2008-07-01 15:30:00,1.6017,1.6018,1.6016,1.6017,564000000.0
2008-07-01 15:31:00,1.6017,1.6018,1.6016,1.6018,546700000.0
2008-07-01 15:32:00,1.6018,1.602,1.6018,1.602,799500000.0
2008-07-01 15:33:00,1.602,1.6021,1.6019,1.6019,859100000.0
2008-07-01 15:34:00,1.6019,1.6023,1.6019,1.6023,806100002.0
2008-07-01 15:35:00,1.6023,1.6025,1.60205,1.6021,575200000.0
2008-07-01 15:36:00,1.6021,1.6023,1.60195,1.6021,861800000.0
2008-07-01 15:37:00,1.6021,1.6024,1.6021,1.6023,648800000.0
2008-07-01 15:38:00,1.6022,1.6023,1.60215,1.60225,457900000.0
2008-07-01 15:39:00,1.6023,1.60245,1.6022,1.60245,467300000.0
2008-07-01 15:40:00,1.60245,1.6026,1.6023,1.60255,418400000.0
2008-07-01 15:41:00,1.6026,1.6026,1.6024,1.6025,552600000.0
2008-07-01 15:42:00,1.6025,1.6026,1.6024,1.6024,396900000.0
2008-07-01 15:43:00,1.6024,1.6026,1.6024,1.6025,384000000.0
2008-07-01 15:44:00,1.6025,1.6026,1.6025,1.6025,520400000.0
2008-07-01 15:45:00,1.6025,1.6027,1.6025,1.6026,378000000.0
2008-07-01 15:46:00,1.6026,1.6027,1.6025,1.6025,341900000.0
2008-07-01 15:47:00,1.6025,1.6027,1.6025,1.60265,226200000.0
2008-07-01 15:48:00,1.6027,1.6028,1.6027,1.6028,750599999.0
2008-07-01 15:49:00,1.6028,1.603,1.6027,1.60275,619000000.0
2008-07-01 15:50:00,1.6027,1.603,1.6026,1.6029,456200000.0
2008-07-01 15:51:00,1.6029,1.6031,1.6029,1.60305,322900000.0
2008-07-01 15:52:00,1.60305,1.6032,1.603,1.60315,266200000.0
2008-07-01 15:53:00,1.6032,1.6032,1.6028,1.6028,369200000.0
2008-07-01 15:54:00,1.6028,1.60315,1.6028,1.60315,183600000.0
2008-07-01 15:55:00,1.6031,1.6032,1.603,1.6031,376200000.0
2008-07-01 15:56:00,1.6031,1.6031,1.6027,1.6028,344300000.0
2008-07-01 15:57:00,1.60275,1.6028,1.6027,1.6028,447699999.0
2008-07-01 15:58:00,1.6028,1.6029,1.60265,1.60265,416500000.0
2008-07-01 15:59:00,1.60265,1.603,1.6024,1.6024,323200000.0
2008-07-01 16:00:00,1.60245,1.6047,1.60215,1.6044,950700003.0
2008-07-01 16:01:00,1.6044,1.6051,1.6044,1.605,888800005.0
2008-07-01 16:02:00,1.605,1.6055,1.60475,1.60485,1733469983.0
2008-07-01 16:03:00,1.6048,1.60495,1.6039,1.604,1064199998.0
2008-07-01 16:04:00,1.604,1.60495,1.604,1.60485,498600000.0
2008-07-01 16:05:00,1.6049,1.60575,1.60485,1.6056,780400000.0
2008-07-01 16:06:00,1.6056,1.6059,1.6053,1.6056,723800000.0
2008-07-01 16:07:00,1.6056,1.6057,1.6051,1.60535,826200000.0
2008-07-01 16:08:00,1.6054,1.6055,1.6048,1.6052,670200001.0
2008-07-01 16:09:00,1.6052,1.6053,1.60485,1.6052,771500001.0
2008-07-01 16:10:00,1.60515,1.6052,1.6047,1.6047,671200001.0
2008-07-01 16:11:00,1.6047,1.6048,1.6045,1.6046,639300000.0
2008-07-01 16:12:00,1.6046,1.60485,1.60425,1.6047,1278100005.0
2008-07-01 16:13:00,1.6047,1.6049,1.6045,1.6046,869300000.0
2008-07-01 16:14:00,1.60465,1.60465,1.6042,1.6042,896999993.0
2008-07-01 16:15:00,1.60425,1.6044,1.6041,1.60435,597800000.0
2008-07-01 16:16:00,1.6044,1.6053,1.60435,1.60475,763800001.0
2008-07-01 16:17:00,1.6047,1.6048,1.6044,1.60465,650700000.0
2008-07-01 16:18:00,1.6047,1.6048,1.60445,1.60475,781899996.0
2008-07-01 16:19:00,1.60475,1.6052,1.60465,1.6052,1251999999.0
2008-07-01 16:20:00,1.60495,1.60525,1.60495,1.6052,1489400000.0
2008-07-01 16:21:00,1.6052,1.60545,1.6051,1.6051,1345700002.0
2008-07-01 16:22:00,1.605,1.6053,1.60485,1.60515,1919299997.0
2008-07-01 16:23:00,1.6051,1.6052,1.60475,1.60505,1382000002.0
2008-07-01 16:24:00,1.6051,1.6052,1.6049,1.6051,1336800004.0
2008-07-01 16:25:00,1.6051,1.6053,1.60505,1.6052,841099998.0
2008-07-01 16:26:00,1.60515,1.6054,1.6051,1.60535,514100000.0
2008-07-01 16:27:00,1.6054,1.6056,1.60525,1.6056,753999999.0
2008-07-01 16:28:00,1.6056,1.6056,1.60525,1.6056,672700000.0
2008-07-01 16:29:00,1.6056,1.6063,1.60555,1.606,863299996.0
2008-07-01 16:30:00,1.606,1.6066,1.606,1.6065,548300000.0
2008-07-01 16:31:00,1.6065,1.60715,1.6065,1.60685,734299998.0
2008-07-01 16:32:00,1.60685,1.6073,1.60675,1.60695,482100000.0
2008-07-01 16:33:00,1.60695,1.6073,1.6068,1.60685,569800000.0
2008-07-01 16:34:00,1.6068,1.607,1.6068,1.60685,257000000.0
2008-07-01 16:35:00,1.60685,1.60695,1.6068,1.6068,224700000.0
2008-07-01 16:36:00,1.6068,1.6075,1.6068,1.6075,298700000.0
2008-07-01 16:37:00,1.6075,1.60775,1.60735,1.60765,415500000.0
2008-07-01 16:38:00,1.60765,1.6079,1.6076,1.6078,318800000.0
2008-07-01 16:39:00,1.6078,1.608,1.6075,1.60785,752900000.0
2008-07-01 16:40:00,1.6079,1.6079,1.60735,1.6074,832600004.0
2008-07-01 16:41:00,1.60735,1.6074,1.607,1.60725,551700000.0
2008-07-01 16:42:00,1.60725,1.6073,1.60705,1.6072,242100000.0
2008-07-01 16:43:00,1.6072,1.6072,1.60715,1.60715,225100000.0
2008-07-01 16:44:00,1.60715,1.60715,1.6067,1.6068,404899999.0
2008-07-01 16:45:00,1.6068,1.60695,1.60675,1.6068,467600000.0
2008-07-01 16:46:00,1.6069,1.60695,1.6065,1.6065,539799999.0
2008-07-01 16:47:00,1.6065,1.6073,1.6065,1.6073,478900000.0
2008-07-01 16:48:00,1.6073,1.6075,1.60725,1.60745,268900000.0
2008-07-01 16:49:00,1.6075,1.60765,1.6072,1.6074,651500002.0
2008-07-01 16:50:00,1.6074,1.6074,1.6071,1.6073,728900000.0
2008-07-01 16:51:00,1.6073,1.6073,1.6071,1.60725,410200000.0
2008-07-01 16:52:00,1.60725,1.60775,1.60725,1.6075,571899999.0
2008-07-01 16:53:00,1.60755,1.6077,1.60735,1.60745,580399999.0
2008-07-01 16:54:00,1.60745,1.6076,1.6073,1.6073,570200000.0
2008-07-01 16:55:00,1.60735,1.6076,1.6072,1.6075,464300000.0
2008-07-01 16:56:00,1.6075,1.6078,1.6074,1.60765,538600001.0
2008-07-01 16:57:00,1.60765,1.6078,1.6076,1.6078,407000003.0
2008-07-01 16:58:00,1.60795,1.6083,1.6078,1.60825,306600000.0
2008-07-01 16:59:00,1.60825,1.6084,1.6081,1.6084,629600003.0
2008-07-01 17:00:00,1.6082,1.6086,1.60815,1.6086,620500000.0
2008-07-01 17:01:00,1.6086,1.6089,1.6085,1.6088,211100000.0
2008-07-01 17:02:00,1.6088,1.609,1.6087,1.60885,401400000.0
2008-07-01 17:03:00,1.6088,1.6089,1.6088,1.6088,455499999.0
2008-07-01 17:04:00,1.6088,1.609,1.6086,1.6089,494399999.0
2008-07-01 17:05:00,1.6089,1.60895,1.6087,1.6089,310200000.0
2008-07-01 17:06:00,1.60895,1.6091,1.6087,1.6087,269800000.0
2008-07-01 17:07:00,1.6087,1.6088,1.60845,1.60845,494400000.0
2008-07-01 17:08:00,1.60845,1.6087,1.60835,1.6084,337600000.0
2008-07-01 17:09:00,1.6084,1.60845,1.60805,1.60805,273799999.0
2008-07-01 17:10:00,1.6081,1.6083,1.60775,1.60785,746099996.0
2008-07-01 17:11:00,1.60785,1.60795,1.60785,1.6079,135400000.0
2008-07-01 17:12:00,1.6079,1.60805,1.6079,1.60805,206900000.0
2008-07-01 17:13:00,1.60805,1.6081,1.6078,1.608,261300000.0
2008-07-01 17:14:00,1.608,1.6081,1.6078,1.608,124500000.0
2008-07-01 17:15:00,1.608,1.6083,1.60785,1.6081,313400001.0
2008-07-01 17:16:00,1.6081,1.60835,1.6081,1.60835,513200000.0
2008-07-01 17:17:00,1.60835,1.60845,1.60815,1.6082,437100000.0
2008-07-01 17:18:00,1.60835,1.60845,1.60815,1.60835,216100000.0
2008-07-01 17:19:00,1.60835,1.60835,1.60805,1.6081,211400000.0
2008-07-01 17:20:00,1.6081,1.6081,1.60765,1.6079,531299999.0
2008-07-01 17:21:00,1.6079,1.6084,1.6079,1.6084,314000000.0
2008-07-01 17:22:00,1.6084,1.6086,1.6084,1.6085,392900000.0
2008-07-01 17:23:00,1.6085,1.6088,1.6085,1.6087,358300000.0
2008-07-01 17:24:00,1.60865,1.6087,1.6084,1.6085,333300000.0
2008-07-01 17:25:00,1.6085,1.60865,1.60835,1.60845,272200000.0
2008-07-01 17:26:00,1.60845,1.60875,1.6084,1.6087,287700000.0
2008-07-01 17:27:00,1.6086,1.6086,1.60845,1.6085,269400000.0
2008-07-01 17:28:00,1.6085,1.6088,1.6085,1.6086,419400000.0
2008-07-01 17:29:00,1.6086,1.6087,1.6085,1.6085,362200000.0
2008-07-01 17:30:00,1.6085,1.60855,1.60825,1.60825,72300000.0
2008-07-01 17:31:00,1.60825,1.60835,1.608,1.6082,226900000.0
2008-07-01 17:32:00,1.6082,1.6082,1.608,1.60805,375300000.0
2008-07-01 17:33:00,1.60805,1.6083,1.60805,1.60825,124900000.0
2008-07-01 17:34:00,1.60825,1.60845,1.60825,1.60845,305000000.0
2008-07-01 17:35:00,1.6084,1.6085,1.6082,1.60825,555400000.0
2008-07-01 17:36:00,1.6082,1.60825,1.60805,1.6081,240099999.0
2008-07-01 17:37:00,1.6081,1.6083,1.60805,1.6082,358700000.0
2008-07-01 17:38:00,1.6082,1.6083,1.6081,1.6081,318500000.0
2008-07-01 17:39:00,1.6081,1.6083,1.608,1.6081,502599999.0
2008-07-01 17:40:00,1.6081,1.6082,1.608,1.60805,361800000.0
2008-07-01 17:41:00,1.60815,1.6082,1.60805,1.6081,293899999.0
2008-07-01 17:42:00,1.6081,1.6083,1.6081,1.6082,444199999.0
2008-07-01 17:43:00,1.6082,1.6082,1.6081,1.6081,271500000.0
2008-07-01 17:44:00,1.6081,1.60815,1.6079,1.6079,119000000.0
2008-07-01 17:45:00,1.6079,1.6079,1.6076,1.6076,473600000.0
2008-07-01 17:46:00,1.6076,1.60765,1.60745,1.60755,345600000.0
2008-07-01 17:47:00,1.6076,1.6078,1.60755,1.6077,326500000.0
2008-07-01 17:48:00,1.60775,1.60785,1.6077,1.60785,54500000.0
2008-07-01 17:49:00,1.6079,1.6081,1.60765,1.60765,398399998.0
2008-07-01 17:50:00,1.60765,1.608,1.60765,1.608,274800000.0
2008-07-01 17:51:00,1.608,1.6081,1.6079,1.6079,317899999.0
2008-07-01 17:52:00,1.6079,1.608,1.60775,1.6078,591100000.0
2008-07-01 17:53:00,1.6078,1.60785,1.60735,1.60735,338700001.0
2008-07-01 17:54:00,1.6074,1.6074,1.6072,1.60725,204000000.0
2008-07-01 17:55:00,1.6072,1.60745,1.6072,1.6074,555900000.0
2008-07-01 17:56:00,1.6074,1.6076,1.6073,1.6073,578400000.0
2008-07-01 17:57:00,1.60725,1.6073,1.60705,1.60705,384799999.0
2008-07-01 17:58:00,1.60705,1.60705,1.6063,1.6063,723300000.0
2008-07-01 17:59:00,1.6063,1.6068,1.6063,1.6067,510099998.0
2008-07-01 18:00:00,1.6067,1.60675,1.6061,1.60635,632900001.0
2008-07-01 18:01:00,1.6063,1.6063,1.6062,1.6063,312700000.0
2008-07-01 18:02:00,1.6063,1.60665,1.6063,1.6064,218600000.0
2008-07-01 18:03:00,1.6064,1.6067,1.6064,1.6067,169400000.0
2008-07-01 18:04:00,1.6067,1.60705,1.6067,1.607,194500000.0
2008-07-01 18:05:00,1.607,1.607,1.6066,1.6068,459100000.0
2008-07-01 18:06:00,1.6068,1.6068,1.6066,1.6067,163200000.0
2008-07-01 18:07:00,1.6067,1.6071,1.6067,1.60705,112000000.0
2008-07-01 18:08:00,1.6071,1.6073,1.6069,1.60695,222800000.0
2008-07-01 18:09:00,1.607,1.60715,1.6069,1.6069,101000000.0
2008-07-01 18:10:00,1.6069,1.607,1.6067,1.6067,96600000.0
2008-07-01 18:11:00,1.6067,1.6068,1.6064,1.6065,250900000.0
2008-07-01 18:12:00,1.6065,1.6065,1.6063,1.6064,169400000.0
2008-07-01 18:13:00,1.6064,1.6064,1.606,1.6063,129400000.0
2008-07-01 18:14:00,1.6063,1.6063,1.606,1.606,50400000.0
2008-07-01 18:15:00,1.606,1.6061,1.6056,1.60565,285099996.0
2008-07-01 18:16:00,1.6057,1.6057,1.60495,1.60505,762479995.0
2008-07-01 18:17:00,1.60505,1.60525,1.6046,1.6052,330114027.0
2008-07-01 18:18:00,1.6052,1.60565,1.6052,1.60545,276100001.0
2008-07-01 18:19:00,1.60545,1.6055,1.6048,1.6048,456200004.0
2008-07-01 18:20:00,1.6048,1.60495,1.60445,1.6046,312100000.0
2008-07-01 18:21:00,1.6046,1.6051,1.6045,1.605,280800000.0
2008-07-01 18:22:00,1.605,1.6051,1.6045,1.6045,285900000.0
2008-07-01 18:23:00,1.6045,1.605,1.6044,1.6047,408099996.0
2008-07-01 18:24:00,1.6047,1.60515,1.60465,1.6048,287000000.0
2008-07-01 18:25:00,1.60475,1.6051,1.60455,1.6046,350900000.0
2008-07-01 18:26:00,1.6046,1.6051,1.60455,1.60475,220400000.0
2008-07-01 18:27:00,1.60475,1.60495,1.6047,1.6047,281800000.0
2008-07-01 18:28:00,1.6047,1.605,1.60465,1.60485,208600000.0
2008-07-01 18:29:00,1.6048,1.60515,1.6048,1.60505,161500000.0
2008-07-01 18:30:00,1.60505,1.6051,1.605,1.60505,168200000.0
2008-07-01 18:31:00,1.60505,1.6053,1.60505,1.6051,215800000.0
2008-07-01 18:32:00,1.6051,1.60525,1.6048,1.60525,229600000.0
2008-07-01 18:33:00,1.6053,1.6055,1.60505,1.6055,258400000.0
2008-07-01 18:34:00,1.6055,1.6059,1.6054,1.6059,192899999.0
2008-07-01 18:35:00,1.6059,1.6065,1.6059,1.60625,130900000.0
2008-07-01 18:36:00,1.60625,1.6063,1.60605,1.60615,253900000.0
2008-07-01 18:37:00,1.60615,1.6063,1.60615,1.60625,246400000.0
2008-07-01 18:38:00,1.6063,1.6063,1.606,1.60625,138800000.0
2008-07-01 18:39:00,1.6063,1.6065,1.6063,1.60645,276300000.0
2008-07-01 18:40:00,1.60645,1.6065,1.60635,1.60635,218600000.0
2008-07-01 18:41:00,1.60635,1.60665,1.60635,1.60665,267200000.0
2008-07-01 18:42:00,1.60665,1.6067,1.60645,1.6066,200600000.0
2008-07-01 18:43:00,1.60665,1.60665,1.60635,1.60645,249600000.0
2008-07-01 18:44:00,1.6065,1.60655,1.6063,1.6064,316700000.0
2008-07-01 18:45:00,1.6064,1.6068,1.60625,1.6066,238600001.0
2008-07-01 18:46:00,1.60655,1.6072,1.60645,1.6071,276500000.0
2008-07-01 18:47:00,1.6071,1.6073,1.607,1.6071,173200000.0
2008-07-01 18:48:00,1.60705,1.60735,1.607,1.6072,221100000.0
2008-07-01 18:49:00,1.60725,1.60725,1.60695,1.60705,275000000.0
2008-07-01 18:50:00,1.607,1.6072,1.60695,1.60705,353500000.0
2008-07-01 18:51:00,1.60705,1.6074,1.60705,1.60735,148300000.0
2008-07-01 18:52:00,1.60735,1.60735,1.6069,1.60705,325500000.0
2008-07-01 18:53:00,1.60705,1.60735,1.607,1.6073,176700001.0
2008-07-01 18:54:00,1.6073,1.60765,1.6072,1.60765,238700000.0
2008-07-01 18:55:00,1.6076,1.6079,1.6076,1.60785,304200000.0
2008-07-01 18:56:00,1.60785,1.608,1.6076,1.6076,114800000.0
2008-07-01 18:57:00,1.6076,1.60775,1.60755,1.60775,156900000.0
2008-07-01 18:58:00,1.6079,1.6082,1.6078,1.60805,326600000.0
2008-07-01 18:59:00,1.6081,1.6083,1.6079,1.6082,284800000.0
2008-07-01 19:00:00,1.60815,1.6082,1.608,1.6082,230000000.0
2008-07-01 19:01:00,1.6082,1.6083,1.6081,1.6082,127600000.0
2008-07-01 19:02:00,1.6082,1.6083,1.6082,1.6083,120600000.0
2008-07-01 19:03:00,1.6083,1.6083,1.60815,1.60815,196500000.0
2008-07-01 19:04:00,1.60815,1.6083,1.6081,1.60825,123700000.0
2008-07-01 19:05:00,1.6083,1.6083,1.60825,1.60825,69500000.0
2008-07-01 19:06:00,1.60825,1.60825,1.608,1.608,175300000.0
2008-07-01 19:07:00,1.608,1.6081,1.6077,1.60775,272900000.0
2008-07-01 19:08:00,1.60775,1.6078,1.60755,1.60755,195100000.0
2008-07-01 19:09:00,1.6076,1.60765,1.6074,1.60745,240700000.0
2008-07-01 19:10:00,1.6075,1.6075,1.6073,1.60745,174800000.0
2008-07-01 19:11:00,1.60745,1.60755,1.6072,1.60725,227000000.0
2008-07-01 19:12:00,1.60725,1.6075,1.6071,1.6071,249000000.0
2008-07-01 19:13:00,1.60715,1.60745,1.6071,1.60735,76900000.0
2008-07-01 19:14:00,1.60735,1.60745,1.6073,1.6073,62700000.0
2008-07-01 19:15:00,1.6073,1.6073,1.60725,1.6073,38500000.0
2008-07-01 19:16:00,1.6073,1.6073,1.60725,1.6073,14100000.0
2008-07-01 19:17:00,1.60735,1.6074,1.6073,1.60735,50900000.0
2008-07-01 19:18:00,1.60735,1.60735,1.6073,1.6073,53500000.0
2008-07-01 19:19:00,1.6073,1.6074,1.6073,1.6074,62600000.0
2008-07-01 19:20:00,1.6074,1.6074,1.6072,1.60735,72500000.0
2008-07-01 19:21:00,1.6073,1.6076,1.6073,1.6076,152500000.0
2008-07-01 19:22:00,1.6076,1.6079,1.6076,1.60785,84500000.0
2008-07-01 19:23:00,1.60785,1.6082,1.60785,1.6079,108900000.0
2008-07-01 19:24:00,1.608,1.608,1.6079,1.608,101700000.0
2008-07-01 19:25:00,1.608,1.608,1.60775,1.60775,79300000.0
2008-07-01 19:26:00,1.60775,1.608,1.6077,1.6079,155000000.0
2008-07-01 19:27:00,1.6079,1.60795,1.60775,1.60795,402700000.0
2008-07-01 19:28:00,1.608,1.608,1.6077,1.6078,167700000.0
2008-07-01 19:29:00,1.6078,1.60785,1.6075,1.6075,94400000.0
2008-07-01 19:30:00,1.60755,1.60755,1.60715,1.60715,143700000.0
2008-07-01 19:31:00,1.60715,1.60755,1.60715,1.6075,132000000.0
2008-07-01 19:32:00,1.6075,1.6077,1.6075,1.60765,391900000.0
2008-07-01 19:33:00,1.6076,1.6078,1.6076,1.60765,132300000.0
2008-07-01 19:34:00,1.6077,1.6078,1.60735,1.60735,157900000.0
2008-07-01 19:35:00,1.60735,1.60735,1.6071,1.6073,93700000.0
2008-07-01 19:36:00,1.6073,1.6075,1.6073,1.6073,331600000.0
2008-07-01 19:37:00,1.6073,1.6075,1.6073,1.6073,233300000.0
2008-07-01 19:38:00,1.6073,1.6075,1.6073,1.6074,132600000.0
2008-07-01 19:39:00,1.6074,1.6074,1.6072,1.6072,127300000.0
2008-07-01 19:40:00,1.6072,1.6073,1.607,1.607,148500000.0
2008-07-01 19:41:00,1.607,1.60705,1.60675,1.6068,158600000.0
2008-07-01 19:42:00,1.6068,1.6069,1.60655,1.6066,131400000.0
2008-07-01 19:43:00,1.6066,1.6068,1.6065,1.6067,300800000.0
2008-07-01 19:44:00,1.60665,1.6067,1.60655,1.60665,57400000.0
2008-07-01 19:45:00,1.60665,1.6068,1.6066,1.60675,139800000.0
2008-07-01 19:46:00,1.6068,1.6072,1.6068,1.60705,189800000.0
2008-07-01 19:47:00,1.6071,1.6073,1.607,1.6072,316300000.0
2008-07-01 19:48:00,1.60725,1.60735,1.6071,1.6071,373000000.0
2008-07-01 19:49:00,1.6071,1.60745,1.60705,1.6074,199300000.0
2008-07-01 19:50:00,1.6074,1.6076,1.60735,1.6076,199900000.0
2008-07-01 19:51:00,1.6076,1.6079,1.6076,1.6078,87100000.0
2008-07-01 19:52:00,1.6078,1.6081,1.6078,1.6079,131800000.0
2008-07-01 19:53:00,1.6079,1.6082,1.6079,1.6082,199700000.0
2008-07-01 19:54:00,1.6082,1.6082,1.6079,1.6079,223800000.0
2008-07-01 19:55:00,1.6079,1.60815,1.6078,1.6081,219600000.0
2008-07-01 19:56:00,1.6081,1.60835,1.60805,1.6081,369900000.0
2008-07-01 19:57:00,1.6081,1.6082,1.6076,1.60775,364100000.0
2008-07-01 19:58:00,1.60775,1.6079,1.6075,1.6075,157100000.0
2008-07-01 19:59:00,1.6075,1.6077,1.6073,1.6075,241800000.0
2008-07-01 20:00:00,1.6075,1.60775,1.6075,1.60775,219100000.0
2008-07-01 20:01:00,1.60775,1.6078,1.60765,1.60775,166900000.0
2008-07-01 20:02:00,1.60775,1.60825,1.6077,1.6082,268400000.0
2008-07-01 20:03:00,1.6082,1.60825,1.6081,1.6082,154000000.0
2008-07-01 20:04:00,1.6082,1.6082,1.60795,1.60815,167500000.0
2008-07-01 20:05:00,1.6081,1.6089,1.6079,1.6087,514200001.0
2008-07-01 20:06:00,1.6087,1.609,1.6085,1.6087,214100000.0
2008-07-01 20:07:00,1.6087,1.609,1.6087,1.60895,231900000.0
2008-07-01 20:08:00,1.60895,1.609,1.6087,1.6087,344200000.0
2008-07-01 20:09:00,1.6087,1.6087,1.60805,1.6085,234600000.0
2008-07-01 20:10:00,1.6085,1.6088,1.60845,1.6088,226200000.0
2008-07-01 20:11:00,1.6088,1.6089,1.6088,1.6088,93600000.0
2008-07-01 20:12:00,1.6088,1.6091,1.6087,1.6091,264499999.0
2008-07-01 20:13:00,1.6091,1.6092,1.6091,1.6091,135800000.0
2008-07-01 20:14:00,1.6091,1.6093,1.609,1.6092,214000000.0
2008-07-01 20:15:00,1.6092,1.6093,1.609,1.60925,175600000.0
2008-07-01 20:16:00,1.6092,1.6092,1.60895,1.60895,113000000.0
2008-07-01 20:17:00,1.60895,1.60895,1.6085,1.60855,86400000.0
2008-07-01 20:18:00,1.60855,1.6087,1.60845,1.6085,191800000.0
2008-07-01 20:19:00,1.6085,1.6088,1.6085,1.6087,171700000.0
2008-07-01 20:20:00,1.6087,1.6088,1.6086,1.6088,33500000.0
2008-07-01 20:21:00,1.6088,1.6093,1.6088,1.6093,110200000.0
2008-07-01 20:22:00,1.6093,1.6095,1.60895,1.60895,227600000.0
2008-07-01 20:23:00,1.60895,1.609,1.6086,1.60885,225200000.0
2008-07-01 20:24:00,1.6089,1.6093,1.6088,1.60895,376500000.0
2008-07-01 20:25:00,1.60895,1.609,1.6088,1.6089,105000000.0
2008-07-01 20:26:00,1.6089,1.60895,1.6089,1.60895,29000000.0
2008-07-01 20:27:00,1.6089,1.60895,1.6085,1.6085,101700000.0
2008-07-01 20:28:00,1.6085,1.60855,1.6082,1.60855,255300000.0
2008-07-01 20:29:00,1.60855,1.60855,1.6084,1.6084,51100000.0
2008-07-01 20:30:00,1.6084,1.6085,1.6081,1.6084,230200000.0
2008-07-01 20:31:00,1.6084,1.6084,1.6082,1.60825,68900000.0
2008-07-01 20:32:00,1.6082,1.6083,1.60815,1.60825,298100000.0
2008-07-01 20:33:00,1.60825,1.6084,1.60825,1.60825,160800000.0
2008-07-01 20:34:00,1.60825,1.6083,1.6082,1.6082,38900000.0
2008-07-01 20:35:00,1.6082,1.60835,1.60815,1.6082,106200000.0
2008-07-01 20:36:00,1.60825,1.60825,1.6082,1.60825,11800000.0
2008-07-01 20:37:00,1.6083,1.6083,1.60825,1.6083,11000000.0
2008-07-01 20:38:00,1.6083,1.6085,1.6082,1.6084,63300000.0
2008-07-01 20:39:00,1.6084,1.6085,1.60835,1.6084,120700000.0
2008-07-01 20:40:00,1.6084,1.6089,1.6084,1.6089,115800000.0
2008-07-01 20:41:00,1.6089,1.6092,1.6086,1.6092,224900000.0
2008-07-01 20:42:00,1.6092,1.6092,1.6089,1.60905,52600000.0
2008-07-01 20:43:00,1.60905,1.6095,1.60905,1.6092,206000000.0
2008-07-01 20:44:00,1.6093,1.6095,1.6092,1.6095,198300000.0
2008-07-01 20:45:00,1.6095,1.6096,1.6094,1.60945,80700000.0
2008-07-01 20:46:00,1.6095,1.6097,1.60945,1.60945,204500000.0
2008-07-01 20:47:00,1.6094,1.6094,1.609,1.609,209900000.0
2008-07-01 20:48:00,1.609,1.6096,1.6089,1.6096,127900000.0
2008-07-01 20:49:00,1.6097,1.6097,1.60875,1.6088,328400000.0
2008-07-01 20:50:00,1.6088,1.6091,1.6086,1.60895,137600000.0
2008-07-01 20:51:00,1.60895,1.6092,1.60895,1.6092,33200000.0
2008-07-01 20:52:00,1.6092,1.6096,1.609,1.6096,232700000.0
2008-07-01 20:53:00,1.6096,1.6097,1.60955,1.60955,62200000.0
2008-07-01 20:54:00,1.6095,1.6097,1.6095,1.6097,202000000.0
2008-07-01 20:55:00,1.6097,1.6099,1.60955,1.6096,176400000.0
2008-07-01 20:56:00,1.6096,1.6098,1.6096,1.60965,169100000.0
2008-07-01 20:57:00,1.6096,1.60965,1.6095,1.6095,64300000.0
2008-07-01 20:58:00,1.6095,1.6095,1.6093,1.6094,94700000.0
2008-07-01 20:59:00,1.6094,1.6096,1.6094,1.6096,133900000.0
2008-07-01 21:00:00,1.6096,1.6096,1.60925,1.60935,191000000.0
2008-07-01 21:01:00,1.6094,1.6104,1.60935,1.6104,255000000.0
2008-07-01 21:02:00,1.6104,1.6109,1.6103,1.6109,232200000.0
2008-07-01 21:03:00,1.61085,1.61095,1.6107,1.6108,99000000.0
2008-07-01 21:04:00,1.6108,1.61085,1.6107,1.6108,161400004.0
2008-07-01 21:05:00,1.6108,1.61095,1.6107,1.6107,128800000.0
2008-07-01 21:06:00,1.6108,1.6111,1.6108,1.6109,253100002.0
2008-07-01 21:07:00,1.6109,1.6109,1.6101,1.6102,280700000.0
2008-07-01 21:08:00,1.6102,1.61055,1.61015,1.6104,166500000.0
2008-07-01 21:09:00,1.6104,1.6105,1.6104,1.6105,30000000.0
2008-07-01 21:10:00,1.6105,1.61095,1.6103,1.6109,141000000.0
2008-07-01 21:11:00,1.61095,1.61105,1.6108,1.6108,101000000.0
2008-07-01 21:12:00,1.6108,1.61085,1.6107,1.6107,77400001.0
2008-07-01 21:13:00,1.6107,1.61085,1.6107,1.61075,5000000.0
2008-07-01 21:14:00,1.6105,1.6106,1.6104,1.6104,64700000.0
2008-07-01 21:15:00,1.6104,1.6106,1.6104,1.6105,59100000.0
2008-07-01 21:16:00,1.6105,1.61075,1.6105,1.61075,55100000.0
2008-07-01 21:17:00,1.6107,1.6107,1.61055,1.61065,52100001.0
2008-07-01 21:18:00,1.61065,1.61065,1.6105,1.61055,31000000.0
2008-07-01 21:19:00,1.6104,1.6105,1.61015,1.6102,127200000.0
2008-07-01 21:20:00,1.6102,1.6104,1.61005,1.6103,69800000.0
2008-07-01 21:21:00,1.6103,1.61035,1.6102,1.6102,76600000.0
2008-07-01 21:22:00,1.6102,1.6102,1.61,1.6102,92900000.0
2008-07-01 21:23:00,1.6102,1.6102,1.61,1.61,40000000.0
2008-07-01 21:24:00,1.61005,1.6102,1.6099,1.60995,56400000.0
2008-07-01 21:25:00,1.60995,1.6101,1.60995,1.61,98500000.0
2008-07-01 21:26:00,1.61,1.61,1.61,1.61,22800000.0
2008-07-01 21:27:00,1.61,1.6101,1.61,1.6101,43200000.0
2008-07-01 21:28:00,1.61015,1.6102,1.61,1.61015,50600000.0
2008-07-01 21:29:00,1.6102,1.6102,1.61005,1.61005,29400000.0
2008-07-01 21:30:00,1.6101,1.61015,1.61,1.6101,59700000.0
2008-07-01 21:31:00,1.6101,1.61015,1.6101,1.61015,13400000.0
2008-07-01 21:32:00,1.61015,1.61025,1.61015,1.6102,30100000.0
2008-07-01 21:33:00,1.6102,1.6102,1.6101,1.6102,61900000.0
2008-07-01 21:34:00,1.6102,1.6102,1.6102,1.6102,30800000.0
2008-07-01 21:35:00,1.61015,1.6103,1.61015,1.6103,26000000.0
2008-07-01 21:36:00,1.6103,1.61045,1.6102,1.61045,76000000.0
2008-07-01 21:37:00,1.61045,1.6105,1.6104,1.61045,33600000.0
2008-07-01 21:38:00,1.61045,1.6105,1.61045,1.6105,28900000.0
2008-07-01 21:39:00,1.6105,1.6105,1.6103,1.6104,19000000.0
2008-07-01 21:40:00,1.6104,1.6104,1.6104,1.6104,11200000.0
2008-07-01 21:41:00,1.6104,1.6104,1.6102,1.6103,59700000.0
2008-07-01 21:42:00,1.61035,1.6104,1.61035,1.6104,10100000.0
2008-07-01 21:43:00,1.6104,1.61045,1.6104,1.6104,21700000.0
2008-07-01 21:44:00,1.6104,1.6104,1.61025,1.6103,42700000.0
2008-07-01 21:45:00,1.6103,1.6104,1.6102,1.61025,49500000.0
2008-07-01 21:46:00,1.61025,1.6104,1.61025,1.61025,20500000.0
2008-07-01 21:47:00,1.61025,1.61025,1.6102,1.6102,12600000.0
2008-07-01 21:48:00,1.61025,1.6103,1.61025,1.6103,2000000.0
2008-07-01 21:49:00,1.6103,1.6103,1.6102,1.6102,26400000.0
2008-07-01 21:50:00,1.61025,1.6105,1.61025,1.61025,36000000.0
2008-07-01 21:51:00,1.61025,1.6103,1.61025,1.6103,15000000.0
2008-07-01 21:52:00,1.6103,1.6103,1.61025,1.61025,7000000.0
2008-07-01 21:53:00,1.61035,1.6105,1.61035,1.61045,34500000.0
2008-07-01 21:54:00,1.61045,1.61055,1.61045,1.61045,39000000.0
2008-07-01 21:55:00,1.61045,1.6105,1.6104,1.6104,24600000.0
2008-07-01 21:56:00,1.6105,1.61055,1.6104,1.61045,24400000.0
2008-07-01 21:57:00,1.61045,1.61045,1.6104,1.6104,10600000.0
2008-07-01 21:58:00,1.6104,1.6105,1.61035,1.6105,92600000.0
2008-07-01 21:59:00,1.6105,1.6107,1.61045,1.61065,51300000.0
2008-07-01 22:00:00,1.61065,1.6111,1.6105,1.6105,220000000.0
2008-07-01 22:01:00,1.6105,1.6108,1.61045,1.6108,81800000.0
2008-07-01 22:02:00,1.6108,1.6108,1.6107,1.6107,14200000.0
2008-07-01 22:03:00,1.6108,1.611,1.6108,1.61085,41000000.0
2008-07-01 22:04:00,1.61085,1.6109,1.61085,1.61085,5000000.0
2008-07-01 22:05:00,1.6108,1.6109,1.6107,1.6108,80700000.0
2008-07-01 22:06:00,1.6108,1.6111,1.6108,1.611,47000000.0
2008-07-01 22:07:00,1.611,1.6111,1.611,1.6111,107300000.0
2008-07-01 22:08:00,1.6111,1.61115,1.6111,1.61115,3000000.0
2008-07-01 22:09:00,1.6111,1.6111,1.6111,1.6111,2000000.0
2008-07-01 22:10:00,1.6111,1.6112,1.6111,1.6112,87600000.0
2008-07-01 22:11:00,1.6112,1.6112,1.611,1.611,27700000.0
2008-07-01 22:12:00,1.611,1.611,1.6108,1.61085,45000000.0
2008-07-01 22:13:00,1.61085,1.6109,1.61085,1.6109,5000000.0
2008-07-01 22:14:00,1.611,1.611,1.611,1.611,18000000.0
2008-07-01 22:15:00,1.6111,1.61115,1.611,1.611,29000000.0
2008-07-01 22:16:00,1.611,1.611,1.611,1.611,14000000.0
2008-07-01 22:17:00,1.611,1.611,1.61085,1.61085,34600000.0
2008-07-01 22:18:00,1.6109,1.61095,1.6107,1.61085,116200000.0
2008-07-01 22:19:00,1.61085,1.6109,1.6107,1.6109,113000000.0
2008-07-01 22:20:00,1.61085,1.61095,1.6108,1.6108,55800000.0
2008-07-01 22:21:00,1.6109,1.61115,1.6109,1.61115,23400000.0
2008-07-01 22:22:00,1.61115,1.61135,1.61105,1.6112,134000000.0
2008-07-01 22:23:00,1.6112,1.6112,1.6108,1.6109,109400000.0
2008-07-01 22:24:00,1.6109,1.611,1.6108,1.6109,116100000.0
2008-07-01 22:25:00,1.61069,1.61087,1.6106,1.6106,53100000.0
2008-07-01 22:26:00,1.6104,1.61082,1.6104,1.61078,106500000.0
2008-07-01 22:27:00,1.6109,1.6109,1.6109,1.6109,14000000.0
2008-07-01 22:28:00,1.61095,1.611,1.61095,1.611,9400000.0
2008-07-01 22:29:00,1.611,1.611,1.6109,1.6109,15400000.0
2008-07-01 22:30:00,1.6109,1.6111,1.6109,1.6111,84000000.0
2008-07-01 22:31:00,1.6111,1.61115,1.6111,1.61115,10000000.0
2008-07-01 22:32:00,1.61115,1.6112,1.6111,1.6111,37000000.0
2008-07-01 22:33:00,1.6111,1.6111,1.6108,1.6109,64100000.0
2008-07-01 22:34:00,1.6109,1.61105,1.6109,1.61105,32400000.0
2008-07-01 22:35:00,1.61105,1.61105,1.61105,1.61105,8100000.0
2008-07-01 22:36:00,1.61105,1.6111,1.6109,1.611,189300000.0
2008-07-01 22:37:00,1.611,1.611,1.611,1.611,99000000.0
2008-07-01 22:38:00,1.611,1.6111,1.611,1.611,97500000.0
2008-07-01 22:39:00,1.611,1.611,1.6108,1.6108,91600000.0
2008-07-01 22:40:00,1.6108,1.611,1.6108,1.6109,144800000.0
2008-07-01 22:41:00,1.6109,1.61105,1.61085,1.61105,334300000.0
2008-07-01 22:42:00,1.611,1.61105,1.61085,1.6109,233300000.0
2008-07-01 22:43:00,1.61095,1.611,1.6109,1.611,181100000.0
2008-07-01 22:44:00,1.611,1.611,1.6109,1.61095,126800000.0
2008-07-01 22:45:00,1.61095,1.611,1.61095,1.61095,90000000.0
2008-07-01 22:46:00,1.611,1.61105,1.61095,1.611,114200000.0
2008-07-01 22:47:00,1.611,1.6111,1.611,1.6111,127900000.0
2008-07-01 22:48:00,1.6111,1.6111,1.611,1.61105,98800000.0
2008-07-01 22:49:00,1.61105,1.6111,1.61105,1.6111,56400000.0
2008-07-01 22:50:00,1.61115,1.61115,1.611,1.611,92000000.0
2008-07-01 22:51:00,1.611,1.6111,1.611,1.611,166000000.0
2008-07-01 22:52:00,1.611,1.6111,1.6109,1.6111,113800000.0
2008-07-01 22:53:00,1.6111,1.6111,1.6109,1.6109,102800000.0
2008-07-01 22:54:00,1.6109,1.6112,1.61025,1.6109,122800000.0
2008-07-01 22:55:00,1.61095,1.611,1.6107,1.6107,30400000.0
2008-07-01 22:56:00,1.6107,1.61075,1.61025,1.6103,110600000.0
2008-07-01 22:57:00,1.6103,1.6103,1.6101,1.6103,79200000.0
2008-07-01 22:58:00,1.6103,1.6103,1.6101,1.61015,66200000.0
2008-07-01 22:59:00,1.61015,1.6103,1.6101,1.61015,44300000.0
2008-07-01 23:00:00,1.6101,1.61015,1.61,1.61,63600000.0
2008-07-01 23:01:00,1.61,1.61015,1.61,1.6101,114700001.0
2008-07-01 23:02:00,1.6101,1.61015,1.6101,1.61015,35400000.0
2008-07-01 23:03:00,1.61005,1.6101,1.61005,1.6101,5200000.0
2008-07-01 23:04:00,1.6101,1.61025,1.6101,1.6101,45900000.0
2008-07-01 23:05:00,1.6101,1.6103,1.6101,1.6103,49200001.0
2008-07-01 23:06:00,1.61015,1.61035,1.61015,1.61025,11600000.0
2008-07-01 23:07:00,1.61017,1.61032,1.61009,1.61009,173800000.0
2008-07-01 23:08:00,1.6101,1.61025,1.6101,1.61025,11400000.0
2008-07-01 23:09:00,1.6102,1.6104,1.61,1.6103,226900000.0
2008-07-01 23:10:00,1.6103,1.6103,1.6102,1.6102,120400007.0
2008-07-01 23:11:00,1.6102,1.61025,1.6102,1.6102,22900001.0
2008-07-01 23:12:00,1.61029,1.61034,1.61015,1.61032,41200000.0
2008-07-01 23:13:00,1.6103,1.6103,1.6103,1.6103,2800000.0
2008-07-01 23:14:00,1.6103,1.6103,1.6103,1.6103,46600000.0
2008-07-01 23:15:00,1.6103,1.6103,1.6103,1.6103,98800000.0
2008-07-01 23:16:00,1.6103,1.6103,1.6103,1.6103,108100000.0
2008-07-01 23:17:00,1.6103,1.6103,1.6103,1.6103,83600000.0
2008-07-01 23:18:00,1.6103,1.6104,1.6103,1.61035,129700000.0
2008-07-01 23:19:00,1.61035,1.61035,1.6103,1.61035,34000000.0
2008-07-01 23:20:00,1.61011,1.61033,1.61006,1.6103,24700000.0
2008-07-01 23:21:00,1.61035,1.61035,1.6103,1.6103,63000000.0
2008-07-01 23:22:00,1.6103,1.61055,1.6103,1.61055,404500000.0
2008-07-01 23:23:00,1.61055,1.61055,1.6101,1.6101,176400000.0
2008-07-01 23:24:00,1.61015,1.61015,1.61005,1.61005,115000000.0
2008-07-01 23:25:00,1.61,1.61,1.60995,1.61,14400000.0
2008-07-01 23:26:00,1.61,1.61015,1.61,1.61005,94000000.0
2008-07-01 23:27:00,1.61,1.6101,1.60995,1.61,255899999.0
2008-07-01 23:28:00,1.6102,1.6103,1.61005,1.61005,26600000.0
2008-07-01 23:29:00,1.61,1.61,1.61,1.61,23100000.0
2008-07-01 23:30:00,1.61005,1.61005,1.61,1.61005,65400000.0
2008-07-01 23:31:00,1.6101,1.6101,1.61,1.61005,75000000.0
2008-07-01 23:32:00,1.6101,1.6101,1.61005,1.6101,14400000.0
2008-07-01 23:33:00,1.61,1.61,1.61,1.61,39200001.0
2008-07-01 23:34:00,1.6101,1.6101,1.6101,1.6101,4800000.0
2008-07-01 23:35:00,1.6101,1.6102,1.6101,1.6101,99400000.0
2008-07-01 23:36:00,1.61,1.61015,1.61,1.61015,68500000.0
2008-07-01 23:37:00,1.61025,1.61025,1.61,1.61015,191200000.0
2008-07-01 23:38:00,1.61,1.6102,1.61,1.61005,71100000.0
2008-07-01 23:39:00,1.61,1.61,1.61,1.61,93600000.0
2008-07-01 23:40:00,1.60976,1.61019,1.60976,1.61017,16000000.0
2008-07-01 23:41:00,1.60995,1.61015,1.60995,1.61005,122600002.0
2008-07-01 23:42:00,1.6101,1.6101,1.6101,1.6101,4800000.0
2008-07-01 23:43:00,1.6101,1.6102,1.6101,1.6101,28800000.0
2008-07-01 23:44:00,1.6101,1.61015,1.6101,1.61015,12000000.0
2008-07-01 23:45:00,1.6102,1.6103,1.61015,1.6103,76400000.0
2008-07-01 23:46:00,1.60988,1.61042,1.60988,1.61023,57400000.0
2008-07-01 23:47:00,1.61024,1.61025,1.61003,1.61014,25600000.0
2008-07-01 23:48:00,1.61009,1.61016,1.61009,1.61016,2000000.0
2008-07-01 23:49:00,1.61025,1.61025,1.61025,1.61025,4800000.0
2008-07-01 23:50:00,1.6103,1.6103,1.6103,1.6103,174000000.0
2008-07-01 23:51:00,1.6103,1.6103,1.6103,1.6103,26799999.0
2008-07-01 23:52:00,1.6103,1.61045,1.6103,1.61045,55599999.0
2008-07-01 23:53:00,1.61055,1.61055,1.6103,1.61055,142799997.0
2008-07-01 23:54:00,1.6104,1.61065,1.6104,1.6104,72000000.0
2008-07-01 23:55:00,1.6103,1.6103,1.6103,1.6103,121300000.0
2008-07-01 23:56:00,1.6103,1.6103,1.6103,1.6103,4800000.0
2008-07-01 23:57:00,1.6103,1.6103,1.6103,1.6103,103399998.0
2008-07-01 23:58:00,1.6103,1.61035,1.6103,1.6103,326500002.0
2008-07-01 23:59:00,1.6103,1.6103,1.6103,1.6103,99599998.0
2008-07-02 00:00:00,1.6103,1.6104,1.6103,1.61035,411000005.0
2008-07-02 00:01:00,1.6103,1.6105,1.6103,1.6105,184099997.0
2008-07-02 00:02:00,1.6107,1.6107,1.6107,1.6107,6000000.0
2008-07-02 00:03:00,1.61076,1.61091,1.61048,1.61083,89400000.0
2008-07-02 00:04:00,1.61074,1.61098,1.61026,1.6103,76700000.0
2008-07-02 00:05:00,1.6105,1.61074,1.61039,1.61069,42100000.0
2008-07-02 00:06:00,1.61048,1.61069,1.61023,1.61049,78900000.0
2008-07-02 00:07:00,1.61065,1.61065,1.6106,1.6106,15400000.0
2008-07-02 00:08:00,1.6105,1.6107,1.6104,1.6107,207499999.0
2008-07-02 00:09:00,1.6107,1.6107,1.61065,1.6107,50200000.0
2008-07-02 00:10:00,1.6107,1.6107,1.61065,1.6107,39700001.0
2008-07-02 00:11:00,1.6107,1.6107,1.61065,1.61065,4000000.0
2008-07-02 00:12:00,1.6107,1.6107,1.6107,1.6107,4800000.0
2008-07-02 00:13:00,1.61081,1.61086,1.61081,1.61084,24400000.0
2008-07-02 00:14:00,1.6107,1.61075,1.6107,1.61075,48000000.0
2008-07-02 00:15:00,1.61057,1.6107,1.61028,1.61028,58000000.0
2008-07-02 00:16:00,1.61075,1.61075,1.61075,1.61075,9600000.0
2008-07-02 00:17:00,1.61067,1.61067,1.61032,1.61051,12900000.0
2008-07-02 00:18:00,1.61075,1.61075,1.6101,1.6101,117600000.0
2008-07-02 00:19:00,1.61005,1.6101,1.61005,1.6101,10800000.0
2008-07-02 00:20:00,1.6101,1.6101,1.6101,1.6101,9600000.0
2008-07-02 00:21:00,1.61013,1.61027,1.61004,1.61015,153400000.0
2008-07-02 00:22:00,1.60982,1.61014,1.60982,1.61014,14600000.0
2008-07-02 00:23:00,1.61015,1.6102,1.61015,1.6102,32200000.0
2008-07-02 00:24:00,1.6102,1.6102,1.6102,1.6102,5600000.0
2008-07-02 00:25:00,1.6102,1.6102,1.6102,1.6102,41799999.0
2008-07-02 00:26:00,1.61025,1.6105,1.61025,1.6104,75300000.0
2008-07-02 00:27:00,1.6104,1.61045,1.6104,1.6104,84300000.0
2008-07-02 00:28:00,1.6104,1.6105,1.6104,1.6105,157700000.0
2008-07-02 00:29:00,1.6105,1.6105,1.6105,1.6105,55800000.0
2008-07-02 00:30:00,1.6105,1.6105,1.61045,1.6105,24000000.0
2008-07-02 00:31:00,1.6105,1.6105,1.61045,1.6105,33600000.0
2008-07-02 00:32:00,1.61019,1.61056,1.61019,1.61049,118300000.0
2008-07-02 00:33:00,1.6105,1.61085,1.61045,1.61065,66200001.0
2008-07-02 00:34:00,1.61065,1.611,1.6105,1.6108,895299984.0
2008-07-02 00:35:00,1.6108,1.6108,1.6105,1.6107,263599995.0
2008-07-02 00:36:00,1.6107,1.6107,1.6106,1.6107,96100000.0
2008-07-02 00:37:00,1.6107,1.6107,1.6105,1.6105,30800000.0
2008-07-02 00:38:00,1.61045,1.61045,1.61045,1.61045,16800000.0
2008-07-02 00:39:00,1.6105,1.6107,1.61045,1.6107,36300000.0
2008-07-02 00:40:00,1.61036,1.61076,1.61036,1.61076,182300000.0
2008-07-02 00:41:00,1.61059,1.61062,1.61032,1.61043,93200000.0
2008-07-02 00:42:00,1.61018,1.61063,1.61018,1.61055,13200000.0
2008-07-02 00:43:00,1.6105,1.61076,1.6105,1.61064,77000000.0
2008-07-02 00:44:00,1.61055,1.6107,1.61055,1.6107,51700000.0
2008-07-02 00:45:00,1.61052,1.61071,1.61046,1.61071,335300000.0
2008-07-02 00:46:00,1.61055,1.61055,1.61055,1.61055,4800000.0
2008-07-02 00:47:00,1.61055,1.61055,1.61055,1.61055,9600000.0
2008-07-02 00:48:00,1.61055,1.61055,1.61055,1.61055,9600000.0
2008-07-02 00:49:00,1.61073,1.6108,1.61054,1.6108,57000000.0
2008-07-02 00:50:00,1.6105,1.6107,1.6102,1.6102,175899998.0
2008-07-02 00:51:00,1.6102,1.6103,1.6102,1.6103,36900000.0
2008-07-02 00:52:00,1.6103,1.6105,1.6103,1.6103,639199993.0
2008-07-02 00:53:00,1.6103,1.6104,1.6103,1.6104,253199997.0
2008-07-02 00:54:00,1.6105,1.6105,1.6104,1.6104,65600000.0
2008-07-02 00:55:00,1.61045,1.61045,1.61025,1.6104,26000000.0
2008-07-02 00:56:00,1.6103,1.61035,1.6103,1.61035,6000000.0
2008-07-02 00:57:00,1.61047,1.61047,1.61038,1.61039,36700000.0
2008-07-02 00:58:00,1.6103,1.6103,1.6103,1.6103,4800000.0
2008-07-02 00:59:00,1.6104,1.6104,1.6103,1.6104,150100000.0
2008-07-02 01:00:00,1.6104,1.6104,1.6103,1.6103,277599997.0
2008-07-02 01:01:00,1.6103,1.6103,1.6103,1.6103,40800000.0
2008-07-02 01:02:00,1.60991,1.61021,1.60991,1.60999,81500000.0
2008-07-02 01:03:00,1.6102,1.6103,1.6102,1.6103,77500000.0
2008-07-02 01:04:00,1.6103,1.6103,1.6103,1.6103,122800000.0
2008-07-02 01:05:00,1.6103,1.6103,1.6103,1.6103,189400000.0
2008-07-02 01:06:00,1.6103,1.6103,1.6101,1.6103,51800000.0
2008-07-02 01:07:00,1.6103,1.6105,1.6103,1.6103,267199999.0
2008-07-02 01:08:00,1.6103,1.6104,1.6103,1.6104,75700000.0
2008-07-02 01:09:00,1.6104,1.6104,1.6104,1.6104,10700000.0
2008-07-02 01:10:00,1.6104,1.6106,1.6104,1.6106,49400000.0
2008-07-02 01:11:00,1.6106,1.6106,1.6105,1.6105,9700000.0
2008-07-02 01:12:00,1.6101,1.61045,1.6101,1.61043,45200000.0
2008-07-02 01:13:00,1.6105,1.6105,1.6105,1.6105,9200000.0
2008-07-02 01:14:00,1.6106,1.6106,1.6105,1.61055,122600000.0
2008-07-02 01:15:00,1.61055,1.6106,1.6105,1.6105,123900002.0
2008-07-02 01:16:00,1.6105,1.6106,1.6105,1.6106,114200002.0
2008-07-02 01:17:00,1.6106,1.6106,1.61055,1.61055,20000000.0
2008-07-02 01:18:00,1.61055,1.61055,1.61055,1.61055,9600000.0
2008-07-02 01:19:00,1.61055,1.6106,1.61055,1.61055,14400000.0
2008-07-02 01:20:00,1.6106,1.61065,1.6105,1.6105,91799999.0
2008-07-02 01:21:00,1.6105,1.6105,1.61025,1.61025,266300000.0
2008-07-02 01:22:00,1.6103,1.6103,1.6102,1.6102,312400000.0
2008-07-02 01:23:00,1.6102,1.6102,1.6102,1.6102,204799998.0
2008-07-02 01:24:00,1.6102,1.6102,1.61005,1.61015,178300003.0
2008-07-02 01:25:00,1.61015,1.6103,1.61015,1.6103,26500000.0
2008-07-02 01:26:00,1.6103,1.6103,1.61005,1.61025,124500000.0
2008-07-02 01:27:00,1.6103,1.6109,1.6102,1.6107,145600000.0
2008-07-02 01:28:00,1.6107,1.6107,1.6105,1.6105,95600000.0
2008-07-02 01:29:00,1.6105,1.61055,1.6105,1.61055,32800000.0
2008-07-02 01:30:00,1.61055,1.61085,1.61055,1.61065,76800000.0
2008-07-02 01:31:00,1.6106,1.6107,1.61055,1.61065,48000000.0
2008-07-02 01:32:00,1.61065,1.61085,1.61065,1.6108,264900000.0
2008-07-02 01:33:00,1.6108,1.61115,1.6108,1.6111,241600000.0
2008-07-02 01:34:00,1.6111,1.6112,1.6111,1.6111,124200000.0
2008-07-02 01:35:00,1.6111,1.61115,1.6111,1.61115,44800000.0
2008-07-02 01:36:00,1.61115,1.61115,1.61105,1.61115,155300000.0
2008-07-02 01:37:00,1.61115,1.61115,1.6111,1.61115,96199999.0
2008-07-02 01:38:00,1.61115,1.6113,1.6111,1.6112,161800000.0
2008-07-02 01:39:00,1.6112,1.61125,1.61115,1.61115,34000000.0
2008-07-02 01:40:00,1.61115,1.6112,1.61105,1.6112,143600000.0
2008-07-02 01:41:00,1.6112,1.6113,1.61115,1.6112,66200000.0
2008-07-02 01:42:00,1.6112,1.6112,1.6111,1.61115,38600000.0
2008-07-02 01:43:00,1.6111,1.61115,1.6111,1.61115,19400000.0
2008-07-02 01:44:00,1.61115,1.61115,1.6111,1.61115,48000000.0
2008-07-02 01:45:00,1.6114,1.6115,1.6114,1.6115,11400000.0
2008-07-02 01:46:00,1.6115,1.6115,1.61135,1.61135,18700000.0
2008-07-02 01:47:00,1.6114,1.6115,1.61135,1.6115,26700000.0
2008-07-02 01:48:00,1.6115,1.6119,1.6115,1.6119,77400000.0
2008-07-02 01:49:00,1.6119,1.6123,1.61165,1.61215,520200001.0
2008-07-02 01:50:00,1.61215,1.6122,1.6118,1.61215,161800000.0
2008-07-02 01:51:00,1.61215,1.61235,1.61165,1.61185,226100000.0
2008-07-02 01:52:00,1.6118,1.61185,1.6115,1.6115,137500000.0
2008-07-02 01:53:00,1.61155,1.61205,1.61155,1.61155,68800000.0
2008-07-02 01:54:00,1.61155,1.6116,1.6115,1.61155,43200000.0
2008-07-02 01:55:00,1.61155,1.6117,1.6114,1.6117,66700000.0
2008-07-02 01:56:00,1.6117,1.6118,1.61165,1.6117,73299999.0
2008-07-02 01:57:00,1.6117,1.6118,1.6117,1.6118,17600000.0
2008-07-02 01:58:00,1.6118,1.6118,1.6118,1.6118,4000000.0
2008-07-02 01:59:00,1.6118,1.612,1.6118,1.6119,63100000.0
2008-07-02 02:00:00,1.6119,1.612,1.6117,1.6118,431200006.0
2008-07-02 02:01:00,1.6118,1.6119,1.6117,1.6119,53200000.0
2008-07-02 02:02:00,1.6119,1.6119,1.6118,1.6118,266000000.0
2008-07-02 02:03:00,1.6121,1.6122,1.6115,1.6115,180600000.0
2008-07-02 02:04:00,1.61145,1.6115,1.61135,1.61135,137300001.0
2008-07-02 02:05:00,1.61135,1.6118,1.61135,1.6116,158800002.0
2008-07-02 02:06:00,1.6116,1.6117,1.61155,1.61155,102600000.0
2008-07-02 02:07:00,1.61155,1.6116,1.6114,1.61155,110600000.0
2008-07-02 02:08:00,1.61155,1.6116,1.61155,1.6116,6800000.0
2008-07-02 02:09:00,1.61155,1.6119,1.61155,1.6119,33500000.0
2008-07-02 02:10:00,1.61185,1.6119,1.61185,1.6119,6800000.0
2008-07-02 02:11:00,1.6119,1.6119,1.6116,1.6116,79000000.0
2008-07-02 02:12:00,1.61155,1.61155,1.6115,1.6115,10800000.0
2008-07-02 02:13:00,1.61145,1.61145,1.6114,1.61145,15200000.0
2008-07-02 02:14:00,1.6114,1.6114,1.6114,1.6114,15000000.0
2008-07-02 02:15:00,1.61135,1.61135,1.61135,1.61135,3000000.0
2008-07-02 02:16:00,1.61135,1.61145,1.6113,1.6113,165000000.0
2008-07-02 02:17:00,1.6113,1.6116,1.6113,1.6115,151300000.0
2008-07-02 02:18:00,1.6116,1.6116,1.6113,1.61135,110000000.0
2008-07-02 02:19:00,1.6115,1.61155,1.61145,1.6115,79999999.0
2008-07-02 02:20:00,1.6115,1.6115,1.6111,1.6111,284800001.0
2008-07-02 02:21:00,1.6111,1.61115,1.61105,1.61105,63600000.0
2008-07-02 02:22:00,1.61105,1.6111,1.6109,1.6109,80100000.0
2008-07-02 02:23:00,1.61115,1.6112,1.61115,1.6112,11400000.0
2008-07-02 02:24:00,1.61115,1.61115,1.61095,1.611,51400000.0
2008-07-02 02:25:00,1.61095,1.611,1.61095,1.611,11800000.0
2008-07-02 02:26:00,1.61095,1.61105,1.61085,1.611,106400000.0
2008-07-02 02:27:00,1.611,1.611,1.6109,1.6109,28800000.0
2008-07-02 02:28:00,1.61095,1.611,1.6109,1.611,68999998.0
2008-07-02 02:29:00,1.61105,1.61115,1.61105,1.6111,36300000.0
2008-07-02 02:30:00,1.6111,1.6112,1.6111,1.61115,31000000.0
2008-07-02 02:31:00,1.61115,1.61115,1.6111,1.6111,5000000.0
2008-07-02 02:32:00,1.6111,1.6111,1.6111,1.6111,2000000.0
2008-07-02 02:33:00,1.6111,1.6111,1.6111,1.6111,2000000.0
2008-07-02 02:34:00,1.6111,1.6112,1.611,1.61105,28400000.0
2008-07-02 02:35:00,1.61105,1.61115,1.61105,1.6111,26400000.0
2008-07-02 02:36:00,1.6111,1.6111,1.611,1.6111,12800000.0
2008-07-02 02:37:00,1.6111,1.61115,1.61095,1.61095,56400000.0
2008-07-02 02:38:00,1.61095,1.6111,1.6107,1.6107,194400000.0
2008-07-02 02:39:00,1.6108,1.6108,1.6106,1.6107,33500000.0
2008-07-02 02:40:00,1.6107,1.6107,1.6107,1.6107,9600000.0
2008-07-02 02:41:00,1.61075,1.6108,1.6107,1.6107,55200000.0
2008-07-02 02:42:00,1.6107,1.6107,1.6107,1.6107,4400000.0
2008-07-02 02:43:00,1.6107,1.6107,1.6101,1.6102,133000000.0
2008-07-02 02:44:00,1.6102,1.6102,1.61,1.6101,81600000.0
2008-07-02 02:45:00,1.6101,1.6104,1.61005,1.6103,287199998.0
2008-07-02 02:46:00,1.6103,1.6105,1.61,1.61,166199999.0
2008-07-02 02:47:00,1.61,1.6101,1.61,1.61,38800000.0
2008-07-02 02:48:00,1.61,1.61005,1.61,1.61,39200000.0
2008-07-02 02:49:00,1.61,1.61,1.61,1.61,16100000.0
2008-07-02 02:50:00,1.61,1.61,1.61,1.61,15400000.0
2008-07-02 02:51:00,1.61,1.6104,1.6099,1.6102,158999999.0
2008-07-02 02:52:00,1.6101,1.6102,1.61,1.61,32800000.0
2008-07-02 02:53:00,1.61,1.6104,1.61,1.6102,73300000.0
2008-07-02 02:54:00,1.6102,1.6104,1.6101,1.6103,111400000.0
2008-07-02 02:55:00,1.6103,1.6103,1.61,1.61015,192499998.0
2008-07-02 02:56:00,1.6103,1.6105,1.61015,1.6102,66000000.0
2008-07-02 02:57:00,1.61015,1.6103,1.6101,1.6102,29800000.0
2008-07-02 02:58:00,1.6102,1.6102,1.61,1.61005,111200000.0
2008-07-02 02:59:00,1.61005,1.6101,1.61,1.61005,70000000.0
2008-07-02 03:00:00,1.6101,1.6101,1.61,1.61,27600000.0
2008-07-02 03:01:00,1.61005,1.6101,1.60995,1.61,64099999.0
2008-07-02 03:02:00,1.61,1.61,1.61,1.61,50600000.0
2008-07-02 03:03:00,1.61,1.61005,1.61,1.61,24800000.0
2008-07-02 03:04:00,1.61,1.61005,1.61,1.61,23600000.0
2008-07-02 03:05:00,1.61,1.6103,1.61,1.61015,31600000.0
2008-07-02 03:06:00,1.6101,1.6101,1.61005,1.61005,14600000.0
2008-07-02 03:07:00,1.61005,1.61005,1.61,1.61,19200000.0
2008-07-02 03:08:00,1.61,1.61015,1.61,1.61005,136800000.0
2008-07-02 03:09:00,1.61005,1.6102,1.61,1.6101,55600000.0
2008-07-02 03:10:00,1.6101,1.6101,1.61,1.61,147500000.0
2008-07-02 03:11:00,1.61,1.61,1.61,1.61,170500000.0
2008-07-02 03:12:00,1.61,1.6101,1.61,1.6101,98900000.0
2008-07-02 03:13:00,1.6101,1.6101,1.6101,1.6101,35400000.0
2008-07-02 03:14:00,1.6101,1.6102,1.6101,1.6102,50600000.0
2008-07-02 03:15:00,1.6102,1.6102,1.6101,1.6101,103000000.0
2008-07-02 03:16:00,1.6101,1.6102,1.6101,1.61015,24200000.0
2008-07-02 03:17:00,1.61015,1.6103,1.61005,1.6101,85700000.0
2008-07-02 03:18:00,1.6103,1.6104,1.6101,1.61025,63200000.0
2008-07-02 03:19:00,1.61025,1.61025,1.6101,1.6101,80600000.0
2008-07-02 03:20:00,1.6101,1.6102,1.61,1.61,81000000.0
2008-07-02 03:21:00,1.61,1.6103,1.61,1.6103,110500000.0
2008-07-02 03:22:00,1.6103,1.6103,1.6103,1.6103,38800000.0
2008-07-02 03:23:00,1.61014,1.61033,1.60994,1.61023,103900000.0
2008-07-02 03:24:00,1.6103,1.6103,1.6103,1.6103,2400000.0
2008-07-02 03:25:00,1.61012,1.61036,1.60988,1.60988,950599981.0
2008-07-02 03:26:00,1.6103,1.6103,1.6103,1.6103,2400000.0
2008-07-02 03:27:00,1.6103,1.6103,1.61015,1.61015,49700000.0
2008-07-02 03:28:00,1.61005,1.6102,1.61005,1.6101,25800000.0
2008-07-02 03:29:00,1.6101,1.6103,1.6101,1.6101,72200000.0
2008-07-02 03:30:00,1.6101,1.6104,1.61,1.6102,277300001.0
2008-07-02 03:31:00,1.6102,1.6103,1.6102,1.6102,191099998.0
2008-07-02 03:32:00,1.6102,1.6102,1.61015,1.6102,116600000.0
2008-07-02 03:33:00,1.61015,1.61025,1.61,1.61025,452400000.0
2008-07-02 03:34:00,1.61025,1.61025,1.61005,1.6102,133100000.0
2008-07-02 03:35:00,1.6102,1.6104,1.6102,1.6104,105600000.0
2008-07-02 03:36:00,1.61045,1.6106,1.6104,1.6106,149900000.0
2008-07-02 03:37:00,1.6106,1.6106,1.6104,1.6105,108300000.0
2008-07-02 03:38:00,1.61055,1.6106,1.6105,1.6105,138800000.0
2008-07-02 03:39:00,1.6105,1.6106,1.6105,1.6106,104300000.0
2008-07-02 03:40:00,1.6106,1.6106,1.6105,1.61055,51000000.0
2008-07-02 03:41:00,1.61055,1.6107,1.6105,1.6105,66800000.0
2008-07-02 03:42:00,1.6105,1.6108,1.6105,1.6108,134000000.0
2008-07-02 03:43:00,1.6108,1.6108,1.6105,1.6107,63800000.0
2008-07-02 03:44:00,1.6107,1.6107,1.6104,1.6106,75900000.0
2008-07-02 03:45:00,1.6106,1.6107,1.6105,1.6106,197399999.0
2008-07-02 03:46:00,1.61055,1.6107,1.6105,1.6107,124600000.0
2008-07-02 03:47:00,1.6107,1.61075,1.6105,1.61055,54600000.0
2008-07-02 03:48:00,1.61055,1.6106,1.6105,1.6105,23400000.0
2008-07-02 03:49:00,1.6105,1.6105,1.6105,1.6105,22500000.0
2008-07-02 03:50:00,1.6105,1.61055,1.6105,1.61055,109100000.0
2008-07-02 03:51:00,1.61055,1.6106,1.6105,1.61055,49200000.0
2008-07-02 03:52:00,1.61055,1.6106,1.61055,1.6106,48800000.0
2008-07-02 03:53:00,1.6106,1.6107,1.6106,1.6107,27200000.0
2008-07-02 03:54:00,1.6107,1.6108,1.6107,1.6107,31900000.0
2008-07-02 03:55:00,1.6107,1.6108,1.6107,1.6107,7000000.0
2008-07-02 03:56:00,1.6107,1.6107,1.6107,1.6107,2400000.0
2008-07-02 03:57:00,1.6107,1.6108,1.6107,1.6108,21200000.0
2008-07-02 03:58:00,1.61022,1.61061,1.61019,1.61038,247799999.0
2008-07-02 03:59:00,1.61045,1.61056,1.61016,1.6104,341600002.0
2008-07-02 04:00:00,1.6108,1.6108,1.6108,1.6108,31500000.0
2008-07-02 04:01:00,1.61053,1.61071,1.61033,1.61055,321199995.0
2008-07-02 04:02:00,1.61075,1.61075,1.6105,1.6105,29500000.0
2008-07-02 04:03:00,1.6105,1.6105,1.6105,1.6105,25200000.0
2008-07-02 04:04:00,1.6105,1.6105,1.6105,1.6105,40600000.0
2008-07-02 04:05:00,1.6104,1.6104,1.6102,1.6102,51500000.0
2008-07-02 04:06:00,1.6102,1.61035,1.6102,1.6103,37400000.0
2008-07-02 04:07:00,1.6103,1.6103,1.61025,1.61025,2000000.0
2008-07-02 04:08:00,1.61025,1.61025,1.6102,1.6102,37800000.0
2008-07-02 04:09:00,1.6102,1.61025,1.6102,1.6102,22600000.0
2008-07-02 04:10:00,1.6102,1.6102,1.6102,1.6102,39900000.0
2008-07-02 04:11:00,1.6102,1.6104,1.6102,1.6102,72000000.0
2008-07-02 04:12:00,1.6102,1.61025,1.6102,1.6102,53000000.0
2008-07-02 04:13:00,1.6102,1.6102,1.6102,1.6102,33600000.0
2008-07-02 04:14:00,1.6102,1.6102,1.6102,1.6102,7200000.0
2008-07-02 04:15:00,1.61025,1.61025,1.6102,1.6102,44000000.0
2008-07-02 04:16:00,1.6102,1.61025,1.6102,1.6102,16200000.0
2008-07-02 04:17:00,1.6102,1.6103,1.6102,1.6102,42400000.0
2008-07-02 04:18:00,1.6102,1.6102,1.6102,1.6102,187400000.0
2008-07-02 04:19:00,1.6102,1.6103,1.6102,1.6103,245000000.0
2008-07-02 04:20:00,1.6103,1.6103,1.6102,1.6102,160400000.0
2008-07-02 04:21:00,1.6102,1.61025,1.6102,1.6102,141400000.0
2008-07-02 04:22:00,1.6102,1.6102,1.6102,1.6102,223500000.0
2008-07-02 04:23:00,1.6102,1.6103,1.6102,1.6103,58200000.0
2008-07-02 04:24:00,1.6103,1.6103,1.6102,1.6102,58000000.0
2008-07-02 04:25:00,1.61025,1.61025,1.6102,1.6102,59000000.0
2008-07-02 04:26:00,1.6102,1.6103,1.6102,1.61025,26600000.0
2008-07-02 04:27:00,1.6103,1.6105,1.61025,1.6103,63000000.0
2008-07-02 04:28:00,1.61025,1.6103,1.6102,1.6103,29600000.0
2008-07-02 04:29:00,1.6103,1.6103,1.61025,1.6103,17600000.0
2008-07-02 04:30:00,1.6103,1.6103,1.61025,1.61025,3000000.0
2008-07-02 04:31:00,1.61025,1.6103,1.61025,1.6103,18600000.0
2008-07-02 04:32:00,1.6103,1.61035,1.61025,1.6103,30600000.0
2008-07-02 04:33:00,1.6103,1.6103,1.61,1.61015,92999999.0
2008-07-02 04:34:00,1.6101,1.61025,1.6101,1.6102,84500000.0
2008-07-02 04:35:00,1.61015,1.6103,1.61015,1.61015,34700000.0
2008-07-02 04:36:00,1.61015,1.6104,1.61015,1.6104,108800000.0
2008-07-02 04:37:00,1.61,1.61027,1.60987,1.61001,284600000.0
2008-07-02 04:38:00,1.60987,1.61022,1.60986,1.61011,91900000.0
2008-07-02 04:39:00,1.6104,1.6104,1.6104,1.6104,3000000.0
2008-07-02 04:40:00,1.6104,1.6105,1.6104,1.6104,61800000.0
2008-07-02 04:41:00,1.6104,1.6104,1.6104,1.6104,32400000.0
2008-07-02 04:42:00,1.6104,1.6104,1.61,1.61005,105900000.0
2008-07-02 04:43:00,1.61005,1.61025,1.61005,1.6102,43100000.0
2008-07-02 04:44:00,1.6102,1.6105,1.61005,1.6103,178900001.0
2008-07-02 04:45:00,1.6103,1.6105,1.61025,1.6103,126600000.0
2008-07-02 04:46:00,1.61035,1.6104,1.6103,1.6103,27600000.0
2008-07-02 04:47:00,1.6103,1.6103,1.6102,1.6103,52900000.0
2008-07-02 04:48:00,1.6103,1.6103,1.6102,1.6103,19200000.0
2008-07-02 04:49:00,1.6103,1.6103,1.6103,1.6103,2000000.0
2008-07-02 04:50:00,1.6103,1.6103,1.6103,1.6103,1000000.0
2008-07-02 04:51:00,1.61025,1.61025,1.6102,1.61025,32600000.0
2008-07-02 04:52:00,1.6102,1.6102,1.6102,1.6102,41400000.0
2008-07-02 04:53:00,1.6102,1.61025,1.6102,1.6102,28500000.0
2008-07-02 04:54:00,1.6102,1.6103,1.6102,1.6103,17900000.0
2008-07-02 04:55:00,1.6103,1.6103,1.61015,1.6103,24200000.0
2008-07-02 04:56:00,1.6103,1.6103,1.61,1.61,161800000.0
2008-07-02 04:57:00,1.61,1.61,1.61,1.61,44000000.0
2008-07-02 04:58:00,1.61,1.61,1.61,1.61,184100000.0
2008-07-02 04:59:00,1.61,1.61,1.61,1.61,31000000.0
2008-07-02 05:00:00,1.61,1.61,1.61,1.61,18600000.0
2008-07-02 05:01:00,1.61,1.61,1.61,1.61,36100000.0
2008-07-02 05:02:00,1.61,1.61,1.61,1.61,38199998.0
2008-07-02 05:03:00,1.61,1.6101,1.61,1.61005,86100000.0
2008-07-02 05:04:00,1.61015,1.6102,1.61,1.61,64800000.0
2008-07-02 05:05:00,1.61,1.61005,1.61,1.61,29000000.0
2008-07-02 05:06:00,1.61,1.61,1.61,1.61,7400000.0
2008-07-02 05:07:00,1.60975,1.61009,1.60975,1.60988,122700000.0
2008-07-02 05:08:00,1.61,1.61,1.61,1.61,14800000.0
2008-07-02 05:09:00,1.61,1.61005,1.61,1.61,90600000.0
2008-07-02 05:10:00,1.61,1.61,1.61,1.61,19400000.0
2008-07-02 05:11:00,1.61,1.61,1.60995,1.61,36500000.0
2008-07-02 05:12:00,1.61,1.61,1.61,1.61,94700000.0
2008-07-02 05:13:00,1.60982,1.60998,1.60963,1.60985,122000000.0
2008-07-02 05:14:00,1.61,1.61,1.61,1.61,29000000.0
2008-07-02 05:15:00,1.60971,1.61012,1.60971,1.61012,137400000.0
2008-07-02 05:16:00,1.61,1.61,1.61,1.61,14800000.0
2008-07-02 05:17:00,1.61005,1.6101,1.61,1.61,84500000.0
2008-07-02 05:18:00,1.61,1.6102,1.61,1.61,65900000.0
2008-07-02 05:19:00,1.6099,1.61,1.6099,1.61,59600000.0
2008-07-02 05:20:00,1.61,1.61,1.61,1.61,40500000.0
2008-07-02 05:21:00,1.61,1.61,1.6098,1.6098,63000001.0
2008-07-02 05:22:00,1.6098,1.6098,1.6094,1.60965,60200000.0
2008-07-02 05:23:00,1.60965,1.6097,1.6096,1.6096,82900000.0
2008-07-02 05:24:00,1.6096,1.6097,1.6096,1.6097,47800000.0
2008-07-02 05:25:00,1.6097,1.60975,1.6097,1.6097,27000000.0
2008-07-02 05:26:00,1.60965,1.60965,1.6096,1.60965,41600000.0
2008-07-02 05:27:00,1.6096,1.60965,1.6096,1.60965,2300000.0
2008-07-02 05:28:00,1.60965,1.6097,1.60965,1.6097,18900000.0
2008-07-02 05:29:00,1.6097,1.60985,1.6097,1.60985,42900000.0
2008-07-02 05:30:00,1.60985,1.6099,1.6097,1.6097,18300000.0
2008-07-02 05:31:00,1.60965,1.60975,1.6096,1.60975,101700000.0
2008-07-02 05:32:00,1.60975,1.60975,1.6096,1.6097,38000000.0
2008-07-02 05:33:00,1.6097,1.60985,1.6097,1.60985,9800000.0
2008-07-02 05:34:00,1.60975,1.60975,1.60965,1.6097,15600000.0
2008-07-02 05:35:00,1.6097,1.60975,1.60965,1.6097,31200000.0
2008-07-02 05:36:00,1.60975,1.6098,1.60955,1.60965,60300000.0
2008-07-02 05:37:00,1.6097,1.6097,1.6097,1.6097,1000000.0
2008-07-02 05:38:00,1.60975,1.60975,1.6097,1.6097,2000000.0
2008-07-02 05:39:00,1.60972,1.60972,1.60935,1.6095,55100000.0
2008-07-02 05:40:00,1.6097,1.6097,1.6097,1.6097,2000000.0
2008-07-02 05:41:00,1.6097,1.60975,1.6097,1.60975,7800000.0
2008-07-02 05:42:00,1.6097,1.6097,1.60965,1.6097,39000000.0
2008-07-02 05:43:00,1.6097,1.6097,1.60965,1.6097,19600000.0
2008-07-02 05:44:00,1.60965,1.6097,1.60965,1.6097,22400000.0
2008-07-02 05:45:00,1.60975,1.6098,1.60975,1.6098,10100000.0
2008-07-02 05:46:00,1.6098,1.60985,1.60965,1.60965,51000000.0
2008-07-02 05:47:00,1.60965,1.6097,1.6096,1.6097,28700000.0
2008-07-02 05:48:00,1.60975,1.60975,1.60965,1.60965,21400000.0
2008-07-02 05:49:00,1.6097,1.6099,1.60965,1.6097,68800000.0
2008-07-02 05:50:00,1.6097,1.6099,1.60965,1.6099,32400000.0
2008-07-02 05:51:00,1.60985,1.60985,1.60965,1.6097,56100000.0
2008-07-02 05:52:00,1.60975,1.60975,1.60975,1.60975,1000000.0
2008-07-02 05:53:00,1.60975,1.60975,1.60965,1.60975,18600000.0
2008-07-02 05:54:00,1.60975,1.60975,1.6097,1.6097,7800000.0
2008-07-02 05:55:00,1.6097,1.6097,1.6096,1.6096,265399999.0
2008-07-02 05:56:00,1.6096,1.6098,1.6096,1.6097,366499998.0
2008-07-02 05:57:00,1.6097,1.60975,1.6096,1.6096,98300001.0
2008-07-02 05:58:00,1.6096,1.60965,1.6096,1.60965,16900000.0
2008-07-02 05:59:00,1.60965,1.6099,1.60965,1.60975,37700000.0
2008-07-02 06:00:00,1.6097,1.60975,1.6097,1.60975,15600000.0
2008-07-02 06:01:00,1.6098,1.6099,1.60965,1.60965,68700000.0
2008-07-02 06:02:00,1.6097,1.60975,1.6095,1.6097,100200000.0
2008-07-02 06:03:00,1.60975,1.6098,1.6096,1.6097,48700000.0
2008-07-02 06:04:00,1.60975,1.60975,1.6096,1.60965,101400001.0
2008-07-02 06:05:00,1.60965,1.60975,1.6096,1.60975,67500000.0
2008-07-02 06:06:00,1.6097,1.60975,1.6097,1.60975,21400000.0
2008-07-02 06:07:00,1.6097,1.6097,1.6096,1.60965,22900000.0
2008-07-02 06:08:00,1.60965,1.60975,1.6096,1.60965,103000000.0
2008-07-02 06:09:00,1.60985,1.60985,1.6097,1.6098,14700000.0
2008-07-02 06:10:00,1.60985,1.6099,1.6097,1.6098,29700000.0
2008-07-02 06:11:00,1.6098,1.6098,1.6097,1.6097,8800000.0
2008-07-02 06:12:00,1.60965,1.6099,1.6096,1.60965,225300000.0
2008-07-02 06:13:00,1.60965,1.60975,1.60965,1.60965,19600000.0
2008-07-02 06:14:00,1.60965,1.6098,1.6096,1.6097,77900000.0
2008-07-02 06:15:00,1.60975,1.60975,1.6096,1.6097,118500000.0
2008-07-02 06:16:00,1.6097,1.60975,1.6096,1.6097,28000000.0
2008-07-02 06:17:00,1.60965,1.60965,1.60965,1.60965,6800000.0
2008-07-02 06:18:00,1.6097,1.6098,1.60965,1.6098,29900000.0
2008-07-02 06:19:00,1.6098,1.6098,1.60955,1.60955,69900000.0
2008-07-02 06:20:00,1.60955,1.6096,1.60955,1.6096,6800000.0
2008-07-02 06:21:00,1.60955,1.60965,1.60955,1.6096,28400000.0
2008-07-02 06:22:00,1.6096,1.6096,1.60955,1.6096,36200000.0
2008-07-02 06:23:00,1.6096,1.60975,1.60955,1.60975,50600000.0
2008-07-02 06:24:00,1.60975,1.60975,1.60965,1.6097,45800000.0
2008-07-02 06:25:00,1.60965,1.6099,1.60955,1.6098,121899999.0
2008-07-02 06:26:00,1.6098,1.6099,1.6098,1.6098,21000000.0
2008-07-02 06:27:00,1.6098,1.6098,1.6098,1.6098,42900000.0
2008-07-02 06:28:00,1.6098,1.6098,1.6098,1.6098,66800000.0
2008-07-02 06:29:00,1.6098,1.6101,1.6098,1.6101,95800000.0
2008-07-02 06:30:00,1.6101,1.6101,1.6101,1.6101,33200000.0
2008-07-02 06:31:00,1.6101,1.61015,1.6101,1.6101,58900000.0
2008-07-02 06:32:00,1.6102,1.6102,1.61,1.6101,26100000.0
2008-07-02 06:33:00,1.6101,1.6101,1.61,1.61,66200000.0
2008-07-02 06:34:00,1.61,1.61,1.61,1.61,12500000.0
2008-07-02 06:35:00,1.6102,1.6102,1.61,1.61,4000000.0
2008-07-02 06:36:00,1.61,1.6101,1.61,1.61,16300000.0
2008-07-02 06:37:00,1.6101,1.6101,1.61,1.6101,19300000.0
2008-07-02 06:38:00,1.61,1.61,1.6099,1.6099,51200000.0
2008-07-02 06:39:00,1.6099,1.6099,1.6099,1.6099,105200000.0
2008-07-02 06:40:00,1.6099,1.6099,1.6099,1.6099,49400000.0
2008-07-02 06:41:00,1.60991,1.60998,1.60968,1.60977,45200000.0
2008-07-02 06:42:00,1.61,1.61015,1.6099,1.60995,177000000.0
2008-07-02 06:43:00,1.61,1.61005,1.6099,1.61005,144100000.0
2008-07-02 06:44:00,1.6101,1.6103,1.60995,1.61,271500001.0
2008-07-02 06:45:00,1.61,1.6103,1.60995,1.61,160300000.0
2008-07-02 06:46:00,1.61,1.61,1.61,1.61,8400000.0
2008-07-02 06:47:00,1.61,1.61015,1.61,1.6101,120599999.0
2008-07-02 06:48:00,1.61,1.6101,1.61,1.61,14000000.0
2008-07-02 06:49:00,1.61005,1.6101,1.61,1.61,39200000.0
2008-07-02 06:50:00,1.61,1.6101,1.61,1.61,45300000.0
2008-07-02 06:51:00,1.60998,1.61004,1.60971,1.60995,160700000.0
2008-07-02 06:52:00,1.61,1.6101,1.61,1.6101,18300000.0
2008-07-02 06:53:00,1.61005,1.6101,1.61,1.6101,34900000.0
2008-07-02 06:54:00,1.6101,1.6101,1.61,1.61,139200000.0
2008-07-02 06:55:00,1.61,1.61,1.61,1.61,47100000.0
2008-07-02 06:56:00,1.61,1.61,1.61,1.61,19200000.0
2008-07-02 06:57:00,1.61,1.6101,1.61,1.61,68900000.0
2008-07-02 06:58:00,1.61,1.61,1.6099,1.61,23100000.0
2008-07-02 06:59:00,1.61,1.61,1.6097,1.60985,40500000.0
2008-07-02 07:00:00,1.60985,1.6099,1.6098,1.6098,70200000.0
2008-07-02 07:01:00,1.6098,1.6099,1.6098,1.60985,106300000.0
2008-07-02 07:02:00,1.6099,1.61,1.6098,1.6098,351999999.0
2008-07-02 07:03:00,1.6098,1.6101,1.6098,1.60985,140700000.0
2008-07-02 07:04:00,1.6098,1.6099,1.6098,1.6099,20600000.0
2008-07-02 07:05:00,1.6099,1.61,1.6098,1.60985,90500000.0
2008-07-02 07:06:00,1.60985,1.6101,1.60985,1.6099,100100000.0
2008-07-02 07:07:00,1.6099,1.6099,1.6098,1.6099,67100000.0
2008-07-02 07:08:00,1.6099,1.60995,1.6098,1.6098,89100001.0
2008-07-02 07:09:00,1.6098,1.6098,1.6098,1.6098,32100000.0
2008-07-02 07:10:00,1.6098,1.6098,1.6097,1.6098,132700000.0
2008-07-02 07:11:00,1.6098,1.6098,1.6098,1.6098,42000000.0
2008-07-02 07:12:00,1.6098,1.6098,1.6098,1.6098,72000000.0
2008-07-02 07:13:00,1.6098,1.6098,1.6098,1.6098,54000000.0
2008-07-02 07:14:00,1.60931,1.6098,1.60931,1.6098,85900000.0
2008-07-02 07:15:00,1.6098,1.6098,1.6093,1.6094,224899999.0
2008-07-02 07:16:00,1.6094,1.6097,1.6094,1.6097,153800000.0
2008-07-02 07:17:00,1.6097,1.6099,1.6097,1.60975,77100000.0
2008-07-02 07:18:00,1.6098,1.6101,1.60975,1.60975,94200000.0
2008-07-02 07:19:00,1.6098,1.6101,1.60975,1.61,68300000.0
2008-07-02 07:20:00,1.61,1.6101,1.61,1.61,42900000.0
2008-07-02 07:21:00,1.61,1.61005,1.60995,1.61,60300000.0
2008-07-02 07:22:00,1.61,1.6101,1.6099,1.6099,64300000.0
2008-07-02 07:23:00,1.6099,1.61,1.6099,1.61,32100000.0
2008-07-02 07:24:00,1.61,1.61,1.6099,1.6099,55400000.0
2008-07-02 07:25:00,1.6099,1.6099,1.6099,1.6099,16300000.0
2008-07-02 07:26:00,1.60957,1.6099,1.60957,1.60981,161500000.0
2008-07-02 07:27:00,1.6099,1.6101,1.6099,1.61,48700000.0
2008-07-02 07:28:00,1.61,1.61,1.61,1.61,3400000.0
2008-07-02 07:29:00,1.61,1.6101,1.61,1.6101,91700000.0
2008-07-02 07:30:00,1.61005,1.6101,1.61,1.6101,105900000.0
2008-07-02 07:31:00,1.61,1.6101,1.61,1.6101,71000000.0
2008-07-02 07:32:00,1.61,1.61,1.60955,1.6099,251000000.0
2008-07-02 07:33:00,1.6099,1.6099,1.6098,1.6098,93500000.0
2008-07-02 07:34:00,1.6098,1.6099,1.6096,1.6096,101400000.0
2008-07-02 07:35:00,1.60955,1.60955,1.60915,1.6092,186400000.0
2008-07-02 07:36:00,1.6092,1.60935,1.6092,1.6093,232300000.0
2008-07-02 07:37:00,1.6093,1.60935,1.6092,1.6093,106000000.0
2008-07-02 07:38:00,1.60925,1.6094,1.6089,1.609,298500000.0
2008-07-02 07:39:00,1.6089,1.609,1.6087,1.6088,252000000.0
2008-07-02 07:40:00,1.6088,1.609,1.6086,1.60885,158100000.0
2008-07-02 07:41:00,1.6088,1.6092,1.6088,1.6092,96400000.0
2008-07-02 07:42:00,1.6091,1.6095,1.60885,1.6091,154000000.0
2008-07-02 07:43:00,1.60915,1.60915,1.6091,1.6091,16300000.0
2008-07-02 07:44:00,1.6091,1.60915,1.6091,1.6091,121500000.0
2008-07-02 07:45:00,1.6091,1.60915,1.6091,1.6091,428699998.0
2008-07-02 07:46:00,1.6091,1.6091,1.6091,1.6091,191100000.0
2008-07-02 07:47:00,1.6091,1.6091,1.6088,1.609,164700000.0
2008-07-02 07:48:00,1.609,1.6094,1.609,1.6094,114500000.0
2008-07-02 07:49:00,1.6094,1.6096,1.6094,1.60945,83700000.0
2008-07-02 07:50:00,1.60945,1.6096,1.6094,1.6095,72100000.0
2008-07-02 07:51:00,1.60945,1.60955,1.6094,1.60945,55700000.0
2008-07-02 07:52:00,1.60945,1.6098,1.6094,1.60965,106900000.0
2008-07-02 07:53:00,1.60965,1.6097,1.6094,1.60955,96100000.0
2008-07-02 07:54:00,1.60955,1.60975,1.60955,1.60975,116300000.0
2008-07-02 07:55:00,1.60975,1.60975,1.60935,1.60955,72000000.0
2008-07-02 07:56:00,1.6095,1.6096,1.6094,1.60955,66400000.0
2008-07-02 07:57:00,1.6095,1.60955,1.6093,1.60955,65400000.0
2008-07-02 07:58:00,1.60955,1.6096,1.60955,1.60955,36000000.0
2008-07-02 07:59:00,1.6096,1.6096,1.60955,1.60955,73800000.0
2008-07-02 08:00:00,1.60955,1.6099,1.60955,1.60975,164000000.0
2008-07-02 08:01:00,1.60975,1.6098,1.6095,1.6097,159400000.0
2008-07-02 08:02:00,1.60965,1.61095,1.60955,1.6099,257300000.0
2008-07-02 08:03:00,1.61,1.61,1.6097,1.6099,97700000.0
2008-07-02 08:04:00,1.6099,1.61005,1.6099,1.61005,30800000.0
2008-07-02 08:05:00,1.6101,1.6101,1.61,1.61005,27400000.0
2008-07-02 08:06:00,1.61005,1.61005,1.61,1.61,32000000.0
2008-07-02 08:07:00,1.61,1.61005,1.61,1.61005,56000000.0
2008-07-02 08:08:00,1.61005,1.6105,1.61005,1.61045,102700000.0
2008-07-02 08:09:00,1.61045,1.6106,1.6103,1.61045,168600000.0
2008-07-02 08:10:00,1.61045,1.6105,1.61015,1.6104,140100000.0
2008-07-02 08:11:00,1.6105,1.6105,1.6101,1.6101,148900000.0
2008-07-02 08:12:00,1.6101,1.61025,1.6101,1.6102,86800000.0
2008-07-02 08:13:00,1.6102,1.6102,1.6101,1.6101,221800000.0
2008-07-02 08:14:00,1.6101,1.6102,1.6101,1.6101,152500000.0
2008-07-02 08:15:00,1.6101,1.6102,1.6101,1.6101,134800000.0
2008-07-02 08:16:00,1.6101,1.6103,1.61005,1.6103,125700000.0
2008-07-02 08:17:00,1.6103,1.61035,1.61015,1.61015,192000000.0
2008-07-02 08:18:00,1.61015,1.61035,1.61015,1.61035,74900000.0
2008-07-02 08:19:00,1.61035,1.6106,1.6103,1.6103,152600000.0
2008-07-02 08:20:00,1.6103,1.6106,1.61025,1.6103,509799998.0
2008-07-02 08:21:00,1.6103,1.6103,1.61005,1.61015,285600002.0
2008-07-02 08:22:00,1.61015,1.6102,1.6101,1.6102,472800007.0
2008-07-02 08:23:00,1.6102,1.6102,1.6101,1.6101,425900002.0
2008-07-02 08:24:00,1.6101,1.6102,1.60985,1.61,284100000.0
2008-07-02 08:25:00,1.61,1.6103,1.61,1.6103,173500000.0
2008-07-02 08:26:00,1.61025,1.6106,1.6101,1.61045,274700000.0
2008-07-02 08:27:00,1.6104,1.6105,1.6103,1.6105,258700000.0
2008-07-02 08:28:00,1.6105,1.61055,1.61045,1.6105,323600000.0
2008-07-02 08:29:00,1.6105,1.6107,1.6105,1.6107,193200000.0
2008-07-02 08:30:00,1.6107,1.6109,1.6106,1.6106,391400000.0
2008-07-02 08:31:00,1.6106,1.61095,1.6104,1.6106,378000000.0
2008-07-02 08:32:00,1.6106,1.6107,1.6104,1.61065,324300000.0
2008-07-02 08:33:00,1.6107,1.61085,1.6106,1.6107,361400000.0
2008-07-02 08:34:00,1.6107,1.61085,1.6105,1.6106,271300000.0
2008-07-02 08:35:00,1.6105,1.6107,1.6105,1.61065,181900000.0
2008-07-02 08:36:00,1.6107,1.61085,1.61065,1.61075,137500000.0
2008-07-02 08:37:00,1.61075,1.611,1.61075,1.61095,142100000.0
2008-07-02 08:38:00,1.61095,1.6111,1.6109,1.61095,212300000.0
2008-07-02 08:39:00,1.61095,1.61175,1.61095,1.61135,255300000.0
2008-07-02 08:40:00,1.6114,1.6114,1.611,1.6111,225700000.0
2008-07-02 08:41:00,1.6111,1.6113,1.611,1.6111,223100000.0
2008-07-02 08:42:00,1.6111,1.61125,1.6111,1.61115,109900000.0
2008-07-02 08:43:00,1.61115,1.6112,1.611,1.61105,128200000.0
2008-07-02 08:44:00,1.611,1.61105,1.61075,1.61085,202400000.0
2008-07-02 08:45:00,1.61085,1.611,1.6103,1.6103,488700002.0
2008-07-02 08:46:00,1.6103,1.6104,1.61,1.61005,188200000.0
2008-07-02 08:47:00,1.61005,1.61005,1.6099,1.60995,133100000.0
2008-07-02 08:48:00,1.61,1.6102,1.6099,1.6102,261700000.0
2008-07-02 08:49:00,1.6102,1.6102,1.61,1.61,360000000.0
2008-07-02 08:50:00,1.61,1.6102,1.61,1.6101,236200000.0
2008-07-02 08:51:00,1.6101,1.6101,1.6099,1.6099,179600000.0
2008-07-02 08:52:00,1.6099,1.61,1.6098,1.6099,385500000.0
2008-07-02 08:53:00,1.6099,1.6099,1.6097,1.6098,191700000.0
2008-07-02 08:54:00,1.60985,1.61005,1.6087,1.609,562199996.0
2008-07-02 08:55:00,1.60905,1.6094,1.60905,1.60905,234700000.0
2008-07-02 08:56:00,1.60905,1.6094,1.60905,1.6093,187600000.0
2008-07-02 08:57:00,1.6094,1.60945,1.60905,1.60905,269400000.0
2008-07-02 08:58:00,1.60905,1.6092,1.609,1.60905,233000000.0
2008-07-02 08:59:00,1.609,1.6094,1.609,1.6091,317300000.0
2008-07-02 09:00:00,1.60915,1.6093,1.6084,1.60855,662199998.0
2008-07-02 09:01:00,1.60855,1.6087,1.6085,1.6085,268400000.0
2008-07-02 09:02:00,1.6085,1.60875,1.6083,1.60875,441800000.0
2008-07-02 09:03:00,1.60875,1.60895,1.6085,1.60885,425700000.0
2008-07-02 09:04:00,1.60885,1.609,1.6088,1.609,435300000.0
2008-07-02 09:05:00,1.609,1.6096,1.609,1.6094,314300000.0
2008-07-02 09:06:00,1.6094,1.6097,1.60935,1.6096,333600000.0
2008-07-02 09:07:00,1.60965,1.60965,1.6094,1.60955,232600000.0
2008-07-02 09:08:00,1.60955,1.6097,1.60955,1.6097,157600000.0
2008-07-02 09:09:00,1.60965,1.60985,1.6096,1.60975,404300000.0
2008-07-02 09:10:00,1.6098,1.61,1.6095,1.6095,382200000.0
2008-07-02 09:11:00,1.6095,1.6095,1.60895,1.60915,394100000.0
2008-07-02 09:12:00,1.60915,1.60955,1.6091,1.60955,368600000.0
2008-07-02 09:13:00,1.60955,1.6096,1.6093,1.6094,220300000.0
2008-07-02 09:14:00,1.6094,1.6094,1.609,1.60905,331299997.0
2008-07-02 09:15:00,1.60905,1.60915,1.60865,1.60865,243400000.0
2008-07-02 09:16:00,1.60865,1.6087,1.60825,1.6086,299099999.0
2008-07-02 09:17:00,1.6086,1.6088,1.60835,1.6088,295300000.0
2008-07-02 09:18:00,1.6087,1.6087,1.60835,1.60845,485300000.0
2008-07-02 09:19:00,1.6084,1.6085,1.60795,1.60795,319500000.0
2008-07-02 09:20:00,1.60795,1.608,1.6078,1.608,323400000.0
2008-07-02 09:21:00,1.608,1.6081,1.6075,1.6076,360000000.0
2008-07-02 09:22:00,1.60755,1.6078,1.60745,1.6077,524100001.0
2008-07-02 09:23:00,1.6077,1.6083,1.60755,1.6081,396500000.0
2008-07-02 09:24:00,1.60805,1.6081,1.60765,1.60765,499500000.0
2008-07-02 09:25:00,1.60765,1.6081,1.60765,1.60805,349300001.0
2008-07-02 09:26:00,1.60805,1.6085,1.608,1.6084,321100000.0
2008-07-02 09:27:00,1.6084,1.60855,1.6084,1.6084,183800000.0
2008-07-02 09:28:00,1.6084,1.6084,1.6083,1.6083,211900000.0
2008-07-02 09:29:00,1.6083,1.6084,1.6083,1.6083,65900000.0
2008-07-02 09:30:00,1.6083,1.6084,1.6081,1.6081,186200000.0
2008-07-02 09:31:00,1.6081,1.6081,1.6079,1.6079,46800000.0
2008-07-02 09:32:00,1.6079,1.6081,1.6079,1.6081,233800000.0
2008-07-02 09:33:00,1.6081,1.6081,1.608,1.6081,137000000.0
2008-07-02 09:34:00,1.6081,1.6081,1.608,1.6081,189000000.0
2008-07-02 09:35:00,1.608,1.6082,1.608,1.6081,240000000.0
2008-07-02 09:36:00,1.6081,1.60845,1.60805,1.60845,204700000.0
2008-07-02 09:37:00,1.60845,1.60905,1.60835,1.609,191900000.0
2008-07-02 09:38:00,1.60905,1.6093,1.6088,1.60925,256800000.0
2008-07-02 09:39:00,1.60925,1.60955,1.60925,1.6095,70800000.0
2008-07-02 09:40:00,1.6095,1.60965,1.60935,1.60955,182000000.0
2008-07-02 09:41:00,1.60955,1.60955,1.6095,1.6095,116200000.0
2008-07-02 09:42:00,1.6095,1.61,1.6095,1.6099,267500000.0
2008-07-02 09:43:00,1.6099,1.61,1.60985,1.6099,169900000.0
2008-07-02 09:44:00,1.60985,1.61015,1.60965,1.61015,285400000.0
2008-07-02 09:45:00,1.61015,1.6103,1.61015,1.61015,58500000.0
2008-07-02 09:46:00,1.61015,1.6102,1.6096,1.60965,228800000.0
2008-07-02 09:47:00,1.60965,1.60975,1.6094,1.60945,247900000.0
2008-07-02 09:48:00,1.60945,1.6096,1.60915,1.60945,331500000.0
2008-07-02 09:49:00,1.60945,1.60985,1.60945,1.6097,233000000.0
2008-07-02 09:50:00,1.6097,1.6098,1.60965,1.60965,321200000.0
2008-07-02 09:51:00,1.60965,1.60995,1.60965,1.60985,225800000.0
2008-07-02 09:52:00,1.60985,1.61,1.6098,1.6098,448100000.0
2008-07-02 09:53:00,1.6099,1.6099,1.6098,1.6098,321900000.0
2008-07-02 09:54:00,1.6098,1.6098,1.6096,1.6097,208400000.0
2008-07-02 09:55:00,1.6097,1.6098,1.6097,1.6098,165600000.0
2008-07-02 09:56:00,1.6098,1.60985,1.6098,1.6098,135800000.0
2008-07-02 09:57:00,1.6098,1.6102,1.6098,1.6102,168200000.0
2008-07-02 09:58:00,1.6102,1.6106,1.6102,1.6104,255500000.0
2008-07-02 09:59:00,1.6104,1.6104,1.6102,1.6103,137700000.0
2008-07-02 10:00:00,1.6104,1.6104,1.6101,1.6101,157500000.0
2008-07-02 10:01:00,1.6101,1.6102,1.61005,1.6101,130600000.0
2008-07-02 10:02:00,1.6101,1.6104,1.6101,1.6104,224699999.0
2008-07-02 10:03:00,1.6103,1.6105,1.6103,1.6104,125700000.0
2008-07-02 10:04:00,1.6104,1.6104,1.6103,1.6104,87700000.0
2008-07-02 10:05:00,1.6104,1.6104,1.6102,1.6104,236400000.0
2008-07-02 10:06:00,1.6104,1.6105,1.6104,1.6104,149500000.0
2008-07-02 10:07:00,1.6104,1.6104,1.6102,1.6104,240500000.0
2008-07-02 10:08:00,1.6104,1.6107,1.6104,1.6105,208600000.0
2008-07-02 10:09:00,1.6106,1.6106,1.6105,1.61055,97300000.0
2008-07-02 10:10:00,1.61055,1.6108,1.6105,1.6106,210100000.0
2008-07-02 10:11:00,1.6106,1.61075,1.6106,1.6107,164700000.0
2008-07-02 10:12:00,1.6107,1.61075,1.6106,1.6106,106200000.0
2008-07-02 10:13:00,1.6106,1.6108,1.6106,1.6107,155800000.0
2008-07-02 10:14:00,1.6107,1.6107,1.6102,1.6102,279800000.0
2008-07-02 10:15:00,1.6102,1.6106,1.6102,1.6105,216900000.0
2008-07-02 10:16:00,1.6105,1.6108,1.6105,1.6107,191000000.0
2008-07-02 10:17:00,1.6107,1.6109,1.6106,1.61085,319300000.0
2008-07-02 10:18:00,1.6108,1.6108,1.6106,1.6108,214100000.0
2008-07-02 10:19:00,1.61085,1.6111,1.6108,1.611,287700000.0
2008-07-02 10:20:00,1.611,1.61105,1.6109,1.611,193900000.0
2008-07-02 10:21:00,1.611,1.6111,1.61085,1.6111,231000000.0
2008-07-02 10:22:00,1.6111,1.6111,1.611,1.6111,66700000.0
2008-07-02 10:23:00,1.6111,1.6111,1.611,1.6111,39500000.0
2008-07-02 10:24:00,1.61105,1.61115,1.611,1.611,116300000.0
2008-07-02 10:25:00,1.611,1.61125,1.611,1.61125,112300000.0
2008-07-02 10:26:00,1.61125,1.6114,1.6112,1.61125,146700000.0
2008-07-02 10:27:00,1.6113,1.61145,1.6112,1.61125,88900000.0
2008-07-02 10:28:00,1.6112,1.6114,1.6112,1.61125,118600000.0
2008-07-02 10:29:00,1.61125,1.6113,1.6112,1.61125,144900000.0
2008-07-02 10:30:00,1.61125,1.6114,1.61115,1.61115,93700000.0
2008-07-02 10:31:00,1.6112,1.61125,1.611,1.611,273800000.0
2008-07-02 10:32:00,1.611,1.611,1.6106,1.6106,370500000.0
2008-07-02 10:33:00,1.6106,1.6107,1.6106,1.6106,128900000.0
2008-07-02 10:34:00,1.61065,1.61085,1.6106,1.61075,307800000.0
2008-07-02 10:35:00,1.6107,1.6109,1.6107,1.6107,432800000.0
2008-07-02 10:36:00,1.6107,1.6108,1.6107,1.6108,249400000.0
2008-07-02 10:37:00,1.6108,1.6109,1.6107,1.6108,398600000.0
2008-07-02 10:38:00,1.6108,1.6108,1.6107,1.61075,307600000.0
2008-07-02 10:39:00,1.61075,1.6109,1.61065,1.6109,316800000.0
2008-07-02 10:40:00,1.6109,1.6109,1.61075,1.61085,178900000.0
2008-07-02 10:41:00,1.61085,1.61085,1.6107,1.6108,178300000.0
2008-07-02 10:42:00,1.6108,1.6108,1.6107,1.6108,104200000.0
2008-07-02 10:43:00,1.6108,1.6108,1.6107,1.6108,217000000.0
2008-07-02 10:44:00,1.6108,1.6108,1.6106,1.6107,351700000.0
2008-07-02 10:45:00,1.6107,1.6108,1.6107,1.6108,234900000.0
2008-07-02 10:46:00,1.6108,1.6109,1.6107,1.6108,125400000.0
2008-07-02 10:47:00,1.6108,1.6108,1.6108,1.6108,25200000.0
2008-07-02 10:48:00,1.6108,1.611,1.6108,1.611,190499999.0
2008-07-02 10:49:00,1.611,1.611,1.6107,1.6107,420700000.0
2008-07-02 10:50:00,1.6107,1.6108,1.6107,1.6107,124700000.0
2008-07-02 10:51:00,1.6108,1.6115,1.6108,1.6114,291900000.0
2008-07-02 10:52:00,1.61145,1.61165,1.6113,1.6114,356000000.0
2008-07-02 10:53:00,1.6114,1.61165,1.6113,1.6115,243000000.0
2008-07-02 10:54:00,1.61145,1.61145,1.6113,1.6113,329600000.0
2008-07-02 10:55:00,1.6113,1.61195,1.6113,1.6119,305100000.0
2008-07-02 10:56:00,1.6119,1.61225,1.6119,1.6121,605500000.0
2008-07-02 10:57:00,1.6121,1.6121,1.6116,1.6118,522900000.0
2008-07-02 10:58:00,1.6118,1.612,1.6117,1.612,388700000.0
2008-07-02 10:59:00,1.61195,1.612,1.6117,1.6118,527900000.0
2008-07-02 11:00:00,1.6118,1.61195,1.6113,1.6115,620400000.0
2008-07-02 11:01:00,1.61145,1.6115,1.6113,1.6114,429400000.0
2008-07-02 11:02:00,1.6114,1.61145,1.6111,1.6114,532500000.0
2008-07-02 11:03:00,1.6114,1.612,1.6114,1.6116,306700000.0
2008-07-02 11:04:00,1.6117,1.6117,1.6114,1.6115,654600000.0
2008-07-02 11:05:00,1.6115,1.6119,1.6113,1.6119,557700000.0
2008-07-02 11:06:00,1.6119,1.612,1.6113,1.6113,494100000.0
2008-07-02 11:07:00,1.6113,1.6116,1.61125,1.6115,250200000.0
2008-07-02 11:08:00,1.6115,1.61185,1.6115,1.6116,332300000.0
2008-07-02 11:09:00,1.6116,1.6117,1.6116,1.6117,221200000.0
2008-07-02 11:10:00,1.61165,1.6122,1.6116,1.6121,246400000.0
2008-07-02 11:11:00,1.6121,1.6124,1.6121,1.6122,350000000.0
2008-07-02 11:12:00,1.6122,1.6122,1.6121,1.6121,245400000.0
2008-07-02 11:13:00,1.6121,1.6124,1.612,1.6122,246000000.0
2008-07-02 11:14:00,1.61225,1.6123,1.6122,1.6122,386900000.0
2008-07-02 11:15:00,1.6122,1.6124,1.6122,1.6123,282600000.0
2008-07-02 11:16:00,1.6123,1.6125,1.6121,1.6125,492499999.0
2008-07-02 11:17:00,1.6125,1.613,1.6125,1.613,638500000.0
2008-07-02 11:18:00,1.613,1.613,1.6127,1.6128,580800000.0
2008-07-02 11:19:00,1.6127,1.6128,1.6126,1.6126,358200000.0
2008-07-02 11:20:00,1.6126,1.6127,1.6125,1.6126,269700000.0
2008-07-02 11:21:00,1.61255,1.61265,1.6123,1.6125,399000000.0
2008-07-02 11:22:00,1.6125,1.6125,1.6124,1.6125,191700000.0
2008-07-02 11:23:00,1.6125,1.6125,1.6122,1.6123,337500000.0
2008-07-02 11:24:00,1.6123,1.6128,1.6123,1.6125,537000000.0
2008-07-02 11:25:00,1.6125,1.6125,1.6119,1.612,575200000.0
2008-07-02 11:26:00,1.612,1.61215,1.6119,1.6119,376600000.0
2008-07-02 11:27:00,1.6119,1.612,1.6119,1.6119,230700000.0
2008-07-02 11:28:00,1.6119,1.6121,1.6119,1.612,288100000.0
2008-07-02 11:29:00,1.612,1.61215,1.612,1.6121,332700000.0
2008-07-02 11:30:00,1.6121,1.6121,1.612,1.612,52300000.0
2008-07-02 11:31:00,1.612,1.6122,1.6119,1.6122,490100000.0
2008-07-02 11:32:00,1.6122,1.6124,1.6122,1.61235,304200000.0
2008-07-02 11:33:00,1.6123,1.6125,1.6122,1.6123,236600000.0
2008-07-02 11:34:00,1.6123,1.6123,1.6121,1.6123,151900000.0
2008-07-02 11:35:00,1.6122,1.6124,1.6121,1.6121,215800000.0
2008-07-02 11:36:00,1.6121,1.6121,1.6119,1.612,311500000.0
2008-07-02 11:37:00,1.612,1.6127,1.6119,1.6125,351800000.0
2008-07-02 11:38:00,1.6126,1.6126,1.6125,1.6126,390900000.0
2008-07-02 11:39:00,1.6126,1.6131,1.6125,1.6129,299700000.0
2008-07-02 11:40:00,1.6129,1.61315,1.6127,1.6127,167600000.0
2008-07-02 11:41:00,1.6127,1.6127,1.6121,1.6127,370300000.0
2008-07-02 11:42:00,1.6127,1.6127,1.6126,1.6126,167400000.0
2008-07-02 11:43:00,1.6126,1.6126,1.6122,1.6123,425700000.0
2008-07-02 11:44:00,1.6123,1.6123,1.6119,1.612,257600000.0
2008-07-02 11:45:00,1.612,1.6123,1.612,1.6121,282099999.0
2008-07-02 11:46:00,1.6121,1.61235,1.612,1.6122,347000000.0
2008-07-02 11:47:00,1.6122,1.6123,1.6122,1.6122,115700000.0
2008-07-02 11:48:00,1.6122,1.6122,1.612,1.6121,364500000.0
2008-07-02 11:49:00,1.6121,1.6121,1.612,1.612,148700000.0
2008-07-02 11:50:00,1.612,1.6124,1.612,1.6123,141000000.0
2008-07-02 11:51:00,1.6123,1.6123,1.6122,1.6122,265400000.0
2008-07-02 11:52:00,1.6122,1.61225,1.6121,1.6121,132300000.0
2008-07-02 11:53:00,1.6121,1.6122,1.612,1.612,68200000.0
2008-07-02 11:54:00,1.612,1.6121,1.612,1.612,128500000.0
2008-07-02 11:55:00,1.612,1.612,1.6118,1.6118,179100000.0
2008-07-02 11:56:00,1.6118,1.6121,1.6118,1.6121,164400000.0
2008-07-02 11:57:00,1.6121,1.6121,1.612,1.61205,104100000.0
2008-07-02 11:58:00,1.612,1.6121,1.612,1.612,174300000.0
2008-07-02 11:59:00,1.612,1.6123,1.612,1.6123,217200000.0
2008-07-02 12:00:00,1.6123,1.6132,1.6123,1.6132,243100000.0
2008-07-02 12:01:00,1.6132,1.6135,1.6132,1.6132,252100000.0
2008-07-02 12:02:00,1.6133,1.6135,1.6131,1.6135,327900000.0
2008-07-02 12:03:00,1.6135,1.6136,1.6135,1.6135,260500000.0
2008-07-02 12:04:00,1.6135,1.61395,1.6135,1.6138,373600000.0
2008-07-02 12:05:00,1.6138,1.6143,1.6137,1.6141,482200000.0
2008-07-02 12:06:00,1.6141,1.6142,1.6141,1.6141,479500001.0
2008-07-02 12:07:00,1.6141,1.61415,1.61375,1.61375,270000000.0
2008-07-02 12:08:00,1.61375,1.614,1.6137,1.6138,508100000.0
2008-07-02 12:09:00,1.6138,1.6138,1.6135,1.6136,611300000.0
2008-07-02 12:10:00,1.6136,1.6137,1.6135,1.6136,453600000.0
2008-07-02 12:11:00,1.6136,1.6136,1.6135,1.6136,197300000.0
2008-07-02 12:12:00,1.6136,1.6144,1.6136,1.6141,471600000.0
2008-07-02 12:13:00,1.6141,1.6144,1.6141,1.6144,218900000.0
2008-07-02 12:14:00,1.6144,1.6144,1.61385,1.61385,269800000.0
2008-07-02 12:15:00,1.61385,1.61385,1.6137,1.6138,155800000.0
2008-07-02 12:16:00,1.6138,1.614,1.6138,1.614,26300000.0
2008-07-02 12:17:00,1.614,1.6141,1.6139,1.61395,86400000.0
2008-07-02 12:18:00,1.61395,1.614,1.6138,1.61385,166600000.0
2008-07-02 12:19:00,1.61385,1.6142,1.6138,1.6141,206700000.0
2008-07-02 12:20:00,1.6141,1.6144,1.61405,1.6143,163700000.0
2008-07-02 12:21:00,1.6143,1.6143,1.614,1.6141,86800000.0
2008-07-02 12:22:00,1.6141,1.61415,1.614,1.6141,77300000.0
2008-07-02 12:23:00,1.61405,1.6142,1.614,1.6141,110100000.0
2008-07-02 12:24:00,1.6141,1.61415,1.614,1.61405,181100000.0
2008-07-02 12:25:00,1.614,1.61405,1.6138,1.6139,241700000.0
2008-07-02 12:26:00,1.6139,1.614,1.6138,1.614,82600000.0
2008-07-02 12:27:00,1.614,1.6142,1.614,1.614,348400000.0
2008-07-02 12:28:00,1.614,1.6141,1.6138,1.6138,283100000.0
2008-07-02 12:29:00,1.6139,1.6139,1.61355,1.6136,164600000.0
2008-07-02 12:30:00,1.6136,1.6136,1.6136,1.6136,112000000.0
2008-07-02 12:31:00,1.6136,1.6136,1.6135,1.6135,32200000.0
2008-07-02 12:32:00,1.6135,1.6135,1.6133,1.6134,223000000.0
2008-07-02 12:33:00,1.6134,1.6136,1.6134,1.6135,195400000.0
2008-07-02 12:34:00,1.61345,1.6135,1.6132,1.61325,173900000.0
2008-07-02 12:35:00,1.6132,1.6134,1.6132,1.6134,132600000.0
2008-07-02 12:36:00,1.6134,1.6134,1.6133,1.6134,76100000.0
2008-07-02 12:37:00,1.6134,1.6138,1.6134,1.6137,188800000.0
2008-07-02 12:38:00,1.6137,1.6138,1.61365,1.61365,83900000.0
2008-07-02 12:39:00,1.61365,1.614,1.6136,1.6139,247499999.0
2008-07-02 12:40:00,1.61385,1.61385,1.6135,1.61355,154000000.0
2008-07-02 12:41:00,1.61355,1.6137,1.6135,1.6136,131000000.0
2008-07-02 12:42:00,1.6136,1.6137,1.6136,1.6136,22500000.0
2008-07-02 12:43:00,1.6136,1.6136,1.6134,1.61345,49700000.0
2008-07-02 12:44:00,1.61345,1.6135,1.6134,1.6134,117500000.0
2008-07-02 12:45:00,1.6134,1.6136,1.6134,1.6135,124800000.0
2008-07-02 12:46:00,1.6135,1.6135,1.6135,1.6135,24800000.0
2008-07-02 12:47:00,1.6135,1.6137,1.6135,1.6135,51000000.0
2008-07-02 12:48:00,1.6135,1.6136,1.6135,1.6135,61800000.0
2008-07-02 12:49:00,1.6135,1.6137,1.6135,1.6135,122600000.0
2008-07-02 12:50:00,1.6135,1.6137,1.6135,1.6137,96900000.0
2008-07-02 12:51:00,1.61333,1.61367,1.61315,1.61338,324100000.0
2008-07-02 12:52:00,1.6137,1.6138,1.6137,1.6138,48700000.0
2008-07-02 12:53:00,1.61375,1.6141,1.61375,1.6141,114700000.0
2008-07-02 12:54:00,1.6141,1.6145,1.6141,1.6145,337000000.0
2008-07-02 12:55:00,1.6145,1.6145,1.6144,1.6144,52300000.0
2008-07-02 12:56:00,1.6143,1.6143,1.6142,1.6142,40800000.0
2008-07-02 12:57:00,1.6142,1.6142,1.614,1.614,202700000.0
2008-07-02 12:58:00,1.614,1.6143,1.614,1.6142,154600000.0
2008-07-02 12:59:00,1.6142,1.6143,1.6141,1.6141,132400000.0
2008-07-02 13:00:00,1.6141,1.6142,1.614,1.6141,221300000.0
2008-07-02 13:01:00,1.6141,1.6141,1.6139,1.6141,190400000.0
2008-07-02 13:02:00,1.6141,1.6142,1.614,1.6142,135600000.0
2008-07-02 13:03:00,1.6142,1.6142,1.6141,1.6142,253300000.0
2008-07-02 13:04:00,1.6141,1.6142,1.6141,1.6142,70500000.0
2008-07-02 13:05:00,1.6141,1.6143,1.6141,1.6143,123600000.0
2008-07-02 13:06:00,1.6142,1.6144,1.6142,1.6142,318100000.0
2008-07-02 13:07:00,1.6142,1.6143,1.6142,1.6143,149200000.0
2008-07-02 13:08:00,1.6143,1.6143,1.614,1.6141,377400000.0
2008-07-02 13:09:00,1.6141,1.6143,1.6141,1.6142,286699999.0
2008-07-02 13:10:00,1.6142,1.6142,1.614,1.6141,95800000.0
2008-07-02 13:11:00,1.6141,1.6142,1.6141,1.6141,168800000.0
2008-07-02 13:12:00,1.6141,1.6143,1.6141,1.6143,12000000.0
2008-07-02 13:13:00,1.6143,1.6144,1.6142,1.61425,266300000.0
2008-07-02 13:14:00,1.61425,1.6144,1.6142,1.6143,209500000.0
2008-07-02 13:15:00,1.6143,1.6143,1.6143,1.6143,13000000.0
2008-07-02 13:16:00,1.6143,1.6143,1.6141,1.6143,102200000.0
2008-07-02 13:17:00,1.6143,1.6143,1.6141,1.6143,162600000.0
2008-07-02 13:18:00,1.6143,1.6143,1.6142,1.6142,172500000.0
2008-07-02 13:19:00,1.6142,1.61435,1.6142,1.6143,203000000.0
2008-07-02 13:20:00,1.6143,1.6144,1.6142,1.6144,160800000.0
2008-07-02 13:21:00,1.6145,1.6145,1.6144,1.6145,65900000.0
2008-07-02 13:22:00,1.6145,1.6145,1.6145,1.6145,73600000.0
2008-07-02 13:23:00,1.6145,1.6145,1.6144,1.6144,115600000.0
2008-07-02 13:24:00,1.6144,1.6146,1.6144,1.6144,60700000.0
2008-07-02 13:25:00,1.6144,1.61445,1.6144,1.61445,26600000.0
2008-07-02 13:26:00,1.6145,1.6147,1.6145,1.6146,90900000.0
2008-07-02 13:27:00,1.6146,1.6147,1.6146,1.6147,90800000.0
2008-07-02 13:28:00,1.6147,1.615,1.6147,1.6149,275900000.0
2008-07-02 13:29:00,1.6149,1.615,1.6147,1.6149,251100000.0
2008-07-02 13:30:00,1.6149,1.615,1.6146,1.6148,205900000.0
2008-07-02 13:31:00,1.6148,1.615,1.6147,1.6148,332899999.0
2008-07-02 13:32:00,1.6148,1.6149,1.6147,1.6147,202100000.0
2008-07-02 13:33:00,1.6147,1.6147,1.6145,1.6145,82800000.0
2008-07-02 13:34:00,1.6145,1.6146,1.6145,1.6145,114500000.0
2008-07-02 13:35:00,1.6145,1.61455,1.6145,1.61455,125100000.0
2008-07-02 13:36:00,1.61455,1.61455,1.6144,1.6144,77100000.0
2008-07-02 13:37:00,1.6144,1.6146,1.6144,1.6146,114800000.0
2008-07-02 13:38:00,1.6146,1.6146,1.6145,1.61455,77000000.0
2008-07-02 13:39:00,1.61455,1.6146,1.6144,1.6145,193500000.0
2008-07-02 13:40:00,1.6145,1.6145,1.6145,1.6145,103700000.0
2008-07-02 13:41:00,1.6145,1.6145,1.6145,1.6145,146900000.0
2008-07-02 13:42:00,1.6145,1.6146,1.6145,1.6146,81600000.0
2008-07-02 13:43:00,1.6146,1.6146,1.6145,1.6146,145700000.0
2008-07-02 13:44:00,1.6146,1.6146,1.6145,1.6145,162800000.0
2008-07-02 13:45:00,1.6145,1.6145,1.6142,1.61435,238600000.0
2008-07-02 13:46:00,1.6144,1.6145,1.61435,1.6145,155700000.0
2008-07-02 13:47:00,1.6145,1.6145,1.6143,1.6144,284300000.0
2008-07-02 13:48:00,1.6144,1.6144,1.6142,1.6142,216700000.0
2008-07-02 13:49:00,1.6142,1.6143,1.61405,1.6142,281900000.0
2008-07-02 13:50:00,1.6142,1.6142,1.6141,1.6142,288800000.0
2008-07-02 13:51:00,1.6142,1.6142,1.614,1.6141,295800000.0
2008-07-02 13:52:00,1.6141,1.6143,1.614,1.6142,484300000.0
2008-07-02 13:53:00,1.6141,1.6143,1.61405,1.6143,230600000.0
2008-07-02 13:54:00,1.6143,1.6143,1.6142,1.6143,251700000.0
2008-07-02 13:55:00,1.6143,1.6144,1.6143,1.6143,140800000.0
2008-07-02 13:56:00,1.6143,1.6143,1.61405,1.6141,192800000.0
2008-07-02 13:57:00,1.6141,1.6141,1.6139,1.6139,208600000.0
2008-07-02 13:58:00,1.6139,1.614,1.6138,1.61385,137900000.0
2008-07-02 13:59:00,1.61385,1.61405,1.6138,1.614,81300000.0
2008-07-02 14:00:00,1.614,1.614,1.6138,1.6138,80600000.0
2008-07-02 14:01:00,1.6138,1.6138,1.61355,1.61375,200400000.0
2008-07-02 14:02:00,1.61375,1.61385,1.6137,1.6138,169000000.0
2008-07-02 14:03:00,1.6138,1.6139,1.6137,1.6139,190300000.0
2008-07-02 14:04:00,1.6139,1.6139,1.6137,1.6138,433400000.0
2008-07-02 14:05:00,1.6138,1.6139,1.6137,1.6137,237000000.0
2008-07-02 14:06:00,1.6137,1.6138,1.6136,1.6136,374400000.0
2008-07-02 14:07:00,1.6136,1.6137,1.6135,1.6135,224500000.0
2008-07-02 14:08:00,1.6135,1.6136,1.6135,1.6136,151100000.0
2008-07-02 14:09:00,1.6136,1.6136,1.61355,1.6136,47700000.0
2008-07-02 14:10:00,1.6136,1.6136,1.6136,1.6136,12700000.0
2008-07-02 14:11:00,1.6136,1.61375,1.6136,1.6137,165400000.0
2008-07-02 14:12:00,1.6137,1.6138,1.6136,1.6137,277800000.0
2008-07-02 14:13:00,1.6137,1.6137,1.6136,1.6136,454900000.0
2008-07-02 14:14:00,1.6136,1.61365,1.61345,1.61355,262500000.0
2008-07-02 14:15:00,1.61355,1.61365,1.6119,1.6125,615099996.0
2008-07-02 14:16:00,1.6125,1.6128,1.61245,1.6128,338800000.0
2008-07-02 14:17:00,1.61285,1.6133,1.6128,1.613,372900000.0
2008-07-02 14:18:00,1.613,1.6131,1.6127,1.6127,586500000.0
2008-07-02 14:19:00,1.6127,1.6129,1.6125,1.6125,663600000.0
2008-07-02 14:20:00,1.6125,1.6128,1.6125,1.61275,487800000.0
2008-07-02 14:21:00,1.61275,1.613,1.6127,1.6129,336300000.0
2008-07-02 14:22:00,1.6129,1.6131,1.61275,1.613,394700000.0
2008-07-02 14:23:00,1.613,1.61355,1.613,1.6135,505600000.0
2008-07-02 14:24:00,1.6135,1.6135,1.61295,1.613,562299999.0
2008-07-02 14:25:00,1.61295,1.6136,1.61295,1.61325,307600000.0
2008-07-02 14:26:00,1.61335,1.6136,1.61335,1.6134,489100000.0
2008-07-02 14:27:00,1.6134,1.6137,1.6134,1.6136,797700000.0
2008-07-02 14:28:00,1.6136,1.6136,1.6133,1.61355,713400000.0
2008-07-02 14:29:00,1.6136,1.6136,1.6135,1.6136,568200000.0
2008-07-02 14:30:00,1.6136,1.6136,1.61315,1.6132,618300000.0
2008-07-02 14:31:00,1.61325,1.61345,1.6132,1.61345,376500000.0
2008-07-02 14:32:00,1.6134,1.6136,1.6132,1.6133,424000001.0
2008-07-02 14:33:00,1.6133,1.61335,1.6131,1.6131,479800000.0
2008-07-02 14:34:00,1.6131,1.6133,1.6131,1.6132,463300001.0
2008-07-02 14:35:00,1.6132,1.6132,1.613,1.613,711800000.0
2008-07-02 14:36:00,1.613,1.6131,1.6129,1.6129,520700000.0
2008-07-02 14:37:00,1.6129,1.6132,1.6129,1.6131,554699999.0
2008-07-02 14:38:00,1.61315,1.6132,1.61275,1.6128,631400000.0
2008-07-02 14:39:00,1.6128,1.6132,1.6128,1.6131,482000000.0
2008-07-02 14:40:00,1.6131,1.6132,1.613,1.61315,393100000.0
2008-07-02 14:41:00,1.61315,1.6132,1.61295,1.61305,662800000.0
2008-07-02 14:42:00,1.613,1.6131,1.6128,1.61285,584199999.0
2008-07-02 14:43:00,1.6128,1.6133,1.6128,1.6132,512499998.0
2008-07-02 14:44:00,1.6131,1.6137,1.6131,1.6135,252600000.0
2008-07-02 14:45:00,1.6135,1.6136,1.61325,1.6135,409500000.0
2008-07-02 14:46:00,1.6135,1.6135,1.6132,1.61345,541000000.0
2008-07-02 14:47:00,1.61345,1.6137,1.61345,1.6136,468600000.0
2008-07-02 14:48:00,1.6136,1.6137,1.6133,1.6136,679300000.0
2008-07-02 14:49:00,1.6136,1.6138,1.6136,1.6136,709300000.0
2008-07-02 14:50:00,1.6136,1.6137,1.6136,1.6136,606500000.0
2008-07-02 14:51:00,1.6136,1.6136,1.6131,1.6131,860300006.0
2008-07-02 14:52:00,1.6131,1.6133,1.61295,1.6132,573800000.0
2008-07-02 14:53:00,1.6132,1.6132,1.6131,1.6131,336200000.0
2008-07-02 14:54:00,1.6131,1.6131,1.6129,1.6129,572000000.0
2008-07-02 14:55:00,1.6129,1.613,1.6126,1.6128,693600001.0
2008-07-02 14:56:00,1.6128,1.6129,1.6127,1.6128,500600000.0
2008-07-02 14:57:00,1.6128,1.6128,1.6125,1.6126,526399999.0
2008-07-02 14:58:00,1.6126,1.6126,1.61215,1.6123,294600000.0
2008-07-02 14:59:00,1.6123,1.6127,1.612,1.61265,542900002.0
2008-07-02 15:00:00,1.6127,1.6128,1.6122,1.6126,856300001.0
2008-07-02 15:01:00,1.6126,1.6127,1.6123,1.6123,649100000.0
2008-07-02 15:02:00,1.6123,1.6125,1.6123,1.61245,334700000.0
2008-07-02 15:03:00,1.61245,1.6129,1.6124,1.6126,446400000.0
2008-07-02 15:04:00,1.6126,1.6129,1.6121,1.6123,755600004.0
2008-07-02 15:05:00,1.6123,1.6124,1.612,1.612,724500003.0
2008-07-02 15:06:00,1.612,1.6124,1.612,1.6124,482100000.0
2008-07-02 15:07:00,1.6123,1.61255,1.6122,1.61245,553100000.0
2008-07-02 15:08:00,1.61245,1.6126,1.6122,1.6123,686600001.0
2008-07-02 15:09:00,1.61225,1.6124,1.61205,1.6124,532900000.0
2008-07-02 15:10:00,1.6124,1.6125,1.6122,1.6123,516099997.0
2008-07-02 15:11:00,1.6123,1.6124,1.6121,1.61225,295700000.0
2008-07-02 15:12:00,1.61225,1.6124,1.6122,1.6123,318600000.0
2008-07-02 15:13:00,1.6123,1.6125,1.6123,1.61235,468700000.0
2008-07-02 15:14:00,1.6123,1.6128,1.6123,1.6126,354000000.0
2008-07-02 15:15:00,1.6125,1.61265,1.6124,1.6124,517499999.0
2008-07-02 15:16:00,1.6124,1.61265,1.6124,1.6125,452300000.0
2008-07-02 15:17:00,1.6125,1.6125,1.61235,1.6124,451200000.0
2008-07-02 15:18:00,1.6124,1.6125,1.6124,1.6125,308700000.0
2008-07-02 15:19:00,1.6125,1.6126,1.6124,1.6125,349400000.0
2008-07-02 15:20:00,1.61245,1.6126,1.6124,1.6125,406500000.0
2008-07-02 15:21:00,1.6125,1.6126,1.6125,1.6125,378400000.0
2008-07-02 15:22:00,1.6125,1.61275,1.6125,1.6127,309000000.0
2008-07-02 15:23:00,1.6127,1.613,1.61255,1.6128,388200000.0
2008-07-02 15:24:00,1.6128,1.613,1.61265,1.61265,358200000.0
2008-07-02 15:25:00,1.6127,1.6128,1.6126,1.6127,358800000.0
2008-07-02 15:26:00,1.6127,1.6131,1.6127,1.6131,343000000.0
2008-07-02 15:27:00,1.613,1.61305,1.6128,1.613,388300000.0
2008-07-02 15:28:00,1.613,1.6131,1.61295,1.613,351800000.0
2008-07-02 15:29:00,1.61305,1.61315,1.61275,1.6128,483200000.0
2008-07-02 15:30:00,1.6128,1.613,1.6128,1.613,426800000.0
2008-07-02 15:31:00,1.613,1.6133,1.613,1.6131,534900000.0
2008-07-02 15:32:00,1.6131,1.6132,1.6129,1.6129,501000000.0
2008-07-02 15:33:00,1.6129,1.613,1.61285,1.6129,529999999.0
2008-07-02 15:34:00,1.6129,1.6131,1.6129,1.6129,536900000.0
2008-07-02 15:35:00,1.6129,1.613,1.61285,1.613,221700000.0
2008-07-02 15:36:00,1.613,1.6132,1.6128,1.613,630500002.0
2008-07-02 15:37:00,1.613,1.6131,1.6128,1.61295,510100001.0
2008-07-02 15:38:00,1.61295,1.6133,1.6129,1.61305,563700000.0
2008-07-02 15:39:00,1.61305,1.61315,1.6129,1.61305,460500000.0
2008-07-02 15:40:00,1.6131,1.6133,1.6129,1.6131,588400000.0
2008-07-02 15:41:00,1.6131,1.6133,1.6128,1.6129,841699999.0
2008-07-02 15:42:00,1.6129,1.6133,1.6129,1.6132,564100000.0
2008-07-02 15:43:00,1.6132,1.6132,1.6131,1.6131,450100000.0
2008-07-02 15:44:00,1.6131,1.6132,1.61295,1.61305,444300000.0
2008-07-02 15:45:00,1.61305,1.6133,1.6129,1.61315,642500000.0
2008-07-02 15:46:00,1.6132,1.6132,1.613,1.6132,655899999.0
2008-07-02 15:47:00,1.6132,1.6132,1.613,1.6132,272100000.0
2008-07-02 15:48:00,1.6132,1.6134,1.6131,1.6132,447700000.0
2008-07-02 15:49:00,1.6132,1.6132,1.6129,1.6131,442600000.0
2008-07-02 15:50:00,1.6131,1.61335,1.6129,1.613,619100001.0
2008-07-02 15:51:00,1.613,1.6131,1.6129,1.613,531000000.0
2008-07-02 15:52:00,1.613,1.6131,1.6128,1.6128,288300000.0
2008-07-02 15:53:00,1.6128,1.6129,1.6128,1.6128,321300000.0
2008-07-02 15:54:00,1.6128,1.6128,1.6126,1.6127,373100000.0
2008-07-02 15:55:00,1.6127,1.61275,1.6124,1.6124,621200000.0
2008-07-02 15:56:00,1.6124,1.6124,1.6123,1.6123,553000000.0
2008-07-02 15:57:00,1.61225,1.6123,1.612,1.6122,682200000.0
2008-07-02 15:58:00,1.6122,1.6125,1.61215,1.6124,456800000.0
2008-07-02 15:59:00,1.6124,1.6128,1.6123,1.6125,388500000.0
2008-07-02 16:00:00,1.6126,1.6128,1.6123,1.6126,602300000.0
2008-07-02 16:01:00,1.6126,1.6126,1.61225,1.6125,401199998.0
2008-07-02 16:02:00,1.6125,1.61285,1.6125,1.6128,350400000.0
2008-07-02 16:03:00,1.6128,1.613,1.6127,1.6129,692699997.0
2008-07-02 16:04:00,1.6129,1.6133,1.6129,1.6132,503700003.0
2008-07-02 16:05:00,1.61315,1.6133,1.61295,1.613,1028800004.0
2008-07-02 16:06:00,1.613,1.613,1.61265,1.6127,649500000.0
2008-07-02 16:07:00,1.61265,1.6129,1.61265,1.6129,394700000.0
2008-07-02 16:08:00,1.6129,1.6129,1.6125,1.6128,561800000.0
2008-07-02 16:09:00,1.6128,1.6131,1.6126,1.61305,663900001.0
2008-07-02 16:10:00,1.61305,1.61305,1.6128,1.61295,622700002.0
2008-07-02 16:11:00,1.61295,1.61305,1.61285,1.61295,461300000.0
2008-07-02 16:12:00,1.613,1.613,1.6127,1.6127,478399995.0
2008-07-02 16:13:00,1.6127,1.6128,1.61255,1.6128,390200000.0
2008-07-02 16:14:00,1.6128,1.6128,1.6126,1.6127,403700000.0
2008-07-02 16:15:00,1.6126,1.6127,1.61225,1.6123,517400000.0
2008-07-02 16:16:00,1.61225,1.6126,1.61225,1.6126,473500000.0
2008-07-02 16:17:00,1.6126,1.6126,1.61205,1.6121,590600001.0
2008-07-02 16:18:00,1.6121,1.6122,1.6121,1.6122,475200000.0
2008-07-02 16:19:00,1.6122,1.6122,1.612,1.612,277700000.0
2008-07-02 16:20:00,1.612,1.6121,1.61165,1.61175,404300000.0
2008-07-02 16:21:00,1.61175,1.6118,1.61145,1.61145,359299999.0
2008-07-02 16:22:00,1.61145,1.6118,1.61145,1.61165,384300000.0
2008-07-02 16:23:00,1.6117,1.6118,1.6116,1.6117,297700000.0
2008-07-02 16:24:00,1.61165,1.612,1.6116,1.61185,362100000.0
2008-07-02 16:25:00,1.61185,1.61185,1.61165,1.6117,571299999.0
2008-07-02 16:26:00,1.6116,1.6117,1.6114,1.61155,856800000.0
2008-07-02 16:27:00,1.6116,1.6118,1.6115,1.6115,488500000.0
2008-07-02 16:28:00,1.6115,1.61165,1.6115,1.61165,285300000.0
2008-07-02 16:29:00,1.6116,1.6119,1.6116,1.6118,451200000.0
2008-07-02 16:30:00,1.6118,1.6119,1.6116,1.61175,793399999.0
2008-07-02 16:31:00,1.6117,1.6119,1.61155,1.6118,541400000.0
2008-07-02 16:32:00,1.6118,1.6119,1.6116,1.6117,595099996.0
2008-07-02 16:33:00,1.6117,1.6118,1.6114,1.6114,619300000.0
2008-07-02 16:34:00,1.6114,1.6116,1.6111,1.6112,510800000.0
2008-07-02 16:35:00,1.6112,1.6116,1.6109,1.61155,400300000.0
2008-07-02 16:36:00,1.6115,1.6118,1.61085,1.611,384100000.0
2008-07-02 16:37:00,1.611,1.6114,1.611,1.61135,540399996.0
2008-07-02 16:38:00,1.61135,1.6114,1.6111,1.61135,556000000.0
2008-07-02 16:39:00,1.61135,1.6114,1.611,1.61125,833799997.0
2008-07-02 16:40:00,1.61125,1.61125,1.611,1.611,452300000.0
2008-07-02 16:41:00,1.611,1.6114,1.611,1.6111,719500001.0
2008-07-02 16:42:00,1.6111,1.6114,1.61105,1.61135,434100000.0
2008-07-02 16:43:00,1.6113,1.61215,1.6112,1.6121,414300000.0
2008-07-02 16:44:00,1.6121,1.6125,1.6121,1.6122,678900002.0
2008-07-02 16:45:00,1.6122,1.6126,1.6121,1.6121,410300000.0
2008-07-02 16:46:00,1.6122,1.6124,1.6121,1.6122,571899999.0
2008-07-02 16:47:00,1.6122,1.6128,1.61215,1.6125,768600003.0
2008-07-02 16:48:00,1.6125,1.6127,1.6123,1.6127,353600000.0
2008-07-02 16:49:00,1.6127,1.6127,1.6125,1.6126,478300001.0
2008-07-02 16:50:00,1.6126,1.6126,1.6123,1.6124,786100004.0
2008-07-02 16:51:00,1.6124,1.6126,1.61235,1.6125,631499999.0
2008-07-02 16:52:00,1.6125,1.6128,1.6124,1.6127,568200000.0
2008-07-02 16:53:00,1.6127,1.6128,1.61265,1.6127,319700000.0
2008-07-02 16:54:00,1.6127,1.6128,1.61255,1.6126,377800001.0
2008-07-02 16:55:00,1.6126,1.6127,1.6123,1.6124,399700001.0
2008-07-02 16:56:00,1.6124,1.6128,1.61235,1.6127,436200001.0
2008-07-02 16:57:00,1.6127,1.613,1.6127,1.6129,299600000.0
2008-07-02 16:58:00,1.6129,1.6131,1.61275,1.6128,248400000.0
2008-07-02 16:59:00,1.6128,1.6129,1.6127,1.6128,324500000.0
2008-07-02 17:00:00,1.6127,1.6128,1.6125,1.6126,541599999.0
2008-07-02 17:01:00,1.6126,1.6126,1.61185,1.61185,586100000.0
2008-07-02 17:02:00,1.61185,1.612,1.61175,1.6118,415400000.0
2008-07-02 17:03:00,1.6118,1.6121,1.6118,1.612,372600000.0
2008-07-02 17:04:00,1.612,1.6121,1.6119,1.612,360500001.0
2008-07-02 17:05:00,1.612,1.612,1.6118,1.61185,233900000.0
2008-07-02 17:06:00,1.6119,1.6119,1.6118,1.61185,460400000.0
2008-07-02 17:07:00,1.6119,1.6119,1.6118,1.6118,471400001.0
2008-07-02 17:08:00,1.6118,1.6121,1.6118,1.612,381600000.0
2008-07-02 17:09:00,1.612,1.61205,1.61165,1.61205,298100000.0
2008-07-02 17:10:00,1.61205,1.6121,1.61185,1.612,571800000.0
2008-07-02 17:11:00,1.612,1.61205,1.6117,1.6118,495400000.0
2008-07-02 17:12:00,1.6118,1.6118,1.61155,1.6116,488599999.0
2008-07-02 17:13:00,1.6116,1.6117,1.61145,1.6116,366400000.0
2008-07-02 17:14:00,1.6115,1.6117,1.6115,1.6117,164100000.0
2008-07-02 17:15:00,1.6117,1.6118,1.6116,1.6116,434900000.0
2008-07-02 17:16:00,1.6116,1.6118,1.6116,1.61165,188800000.0
2008-07-02 17:17:00,1.61165,1.6119,1.61165,1.6118,414100000.0
2008-07-02 17:18:00,1.6118,1.6119,1.6118,1.6119,207500000.0
2008-07-02 17:19:00,1.6119,1.6122,1.61185,1.6121,467500000.0
2008-07-02 17:20:00,1.6121,1.6122,1.612,1.6121,405800000.0
2008-07-02 17:21:00,1.6121,1.61215,1.6119,1.6119,296300000.0
2008-07-02 17:22:00,1.61185,1.6119,1.61155,1.6118,350300000.0
2008-07-02 17:23:00,1.6118,1.6122,1.6118,1.6121,385700000.0
2008-07-02 17:24:00,1.6121,1.6123,1.6121,1.6123,191100000.0
2008-07-02 17:25:00,1.6122,1.6124,1.6122,1.6123,293500000.0
2008-07-02 17:26:00,1.6123,1.6123,1.6118,1.61185,572300000.0
2008-07-02 17:27:00,1.61185,1.61185,1.61155,1.61155,358800000.0
2008-07-02 17:28:00,1.61155,1.6116,1.61125,1.6113,541800000.0
2008-07-02 17:29:00,1.6113,1.6114,1.61085,1.611,375800001.0
2008-07-02 17:30:00,1.61095,1.6115,1.61095,1.6115,413500000.0
2008-07-02 17:31:00,1.6115,1.6118,1.61145,1.61145,288700000.0
2008-07-02 17:32:00,1.61145,1.6115,1.6112,1.61125,407900001.0
2008-07-02 17:33:00,1.61125,1.6114,1.61115,1.6112,417500000.0
2008-07-02 17:34:00,1.6112,1.6116,1.6112,1.6114,444300000.0
2008-07-02 17:35:00,1.6114,1.61145,1.6114,1.6114,198600000.0
2008-07-02 17:36:00,1.6114,1.6114,1.611,1.61125,504800000.0
2008-07-02 17:37:00,1.61125,1.6114,1.61105,1.61115,306900000.0
2008-07-02 17:38:00,1.61115,1.6114,1.61115,1.61135,276700000.0
2008-07-02 17:39:00,1.61135,1.61135,1.6112,1.6113,285500000.0
2008-07-02 17:40:00,1.6113,1.6118,1.6113,1.61155,188499999.0
2008-07-02 17:41:00,1.61155,1.61155,1.6113,1.6113,232500000.0
2008-07-02 17:42:00,1.61135,1.61155,1.6111,1.6113,600000000.0
2008-07-02 17:43:00,1.6113,1.6113,1.61115,1.61115,211700000.0
2008-07-02 17:44:00,1.61115,1.6112,1.6108,1.61085,495800000.0
2008-07-02 17:45:00,1.61085,1.6111,1.61075,1.6111,217100000.0
2008-07-02 17:46:00,1.6111,1.6112,1.6109,1.61095,109300000.0
2008-07-02 17:47:00,1.6109,1.611,1.61045,1.6105,561900000.0
2008-07-02 17:48:00,1.6105,1.6106,1.6104,1.6104,389800000.0
2008-07-02 17:49:00,1.6104,1.6104,1.6103,1.6104,456600000.0
2008-07-02 17:50:00,1.6104,1.61065,1.61035,1.6105,666300002.0
2008-07-02 17:51:00,1.61045,1.6107,1.61045,1.6105,512100001.0
2008-07-02 17:52:00,1.6105,1.6106,1.61035,1.6104,674600000.0
2008-07-02 17:53:00,1.6104,1.6105,1.6103,1.6104,303000000.0
2008-07-02 17:54:00,1.6104,1.6107,1.6103,1.6107,519200000.0
2008-07-02 17:55:00,1.6107,1.6107,1.6103,1.6105,456300000.0
2008-07-02 17:56:00,1.6105,1.6106,1.6103,1.6105,402000000.0
2008-07-02 17:57:00,1.6105,1.6107,1.61035,1.61045,516600000.0
2008-07-02 17:58:00,1.6105,1.6106,1.61035,1.6105,366600000.0
2008-07-02 17:59:00,1.6105,1.6108,1.61035,1.6107,264400000.0
2008-07-02 18:00:00,1.6107,1.6107,1.6103,1.6106,304700000.0
2008-07-02 18:01:00,1.61055,1.6108,1.6104,1.6105,218200000.0
2008-07-02 18:02:00,1.6105,1.611,1.6105,1.611,216500000.0
2008-07-02 18:03:00,1.611,1.6111,1.6107,1.6108,154100000.0
2008-07-02 18:04:00,1.61075,1.61105,1.61075,1.611,183600000.0
2008-07-02 18:05:00,1.611,1.6115,1.611,1.61145,242200000.0
2008-07-02 18:06:00,1.61145,1.6115,1.6112,1.6114,162600000.0
2008-07-02 18:07:00,1.6114,1.6114,1.6111,1.6113,159900000.0
2008-07-02 18:08:00,1.61125,1.6115,1.6112,1.6115,63200000.0
2008-07-02 18:09:00,1.6115,1.61155,1.6115,1.61155,55300000.0
2008-07-02 18:10:00,1.61155,1.61155,1.6114,1.6114,37500000.0
2008-07-02 18:11:00,1.6114,1.6115,1.6112,1.61125,160900000.0
2008-07-02 18:12:00,1.6112,1.61135,1.6112,1.6112,180800000.0
2008-07-02 18:13:00,1.61125,1.6114,1.61125,1.6113,164700000.0
2008-07-02 18:14:00,1.6113,1.6115,1.6113,1.61145,27300000.0
2008-07-02 18:15:00,1.6115,1.61185,1.61145,1.61175,287300001.0
2008-07-02 18:16:00,1.61175,1.6119,1.61155,1.61165,173700000.0
2008-07-02 18:17:00,1.61165,1.6118,1.61165,1.61175,212000000.0
2008-07-02 18:18:00,1.61175,1.61185,1.61165,1.61165,165000000.0
2008-07-02 18:19:00,1.6116,1.6116,1.6112,1.6113,301500000.0
2008-07-02 18:20:00,1.61135,1.6118,1.61135,1.6118,233600000.0
2008-07-02 18:21:00,1.6118,1.6118,1.61155,1.6116,162200000.0
2008-07-02 18:22:00,1.6116,1.6116,1.61115,1.61115,180300000.0
2008-07-02 18:23:00,1.61115,1.6113,1.611,1.6113,301100000.0
2008-07-02 18:24:00,1.61125,1.61125,1.6108,1.611,195600000.0
2008-07-02 18:25:00,1.611,1.61115,1.6104,1.6105,249600000.0
2008-07-02 18:26:00,1.6105,1.6105,1.6103,1.6105,169000000.0
2008-07-02 18:27:00,1.6105,1.61055,1.61045,1.6105,94100000.0
2008-07-02 18:28:00,1.6105,1.61065,1.6105,1.6105,89300000.0
2008-07-02 18:29:00,1.6105,1.6106,1.6105,1.6106,34600000.0
2008-07-02 18:30:00,1.6106,1.6106,1.6105,1.6105,93200000.0
2008-07-02 18:31:00,1.6105,1.6106,1.6103,1.6103,149600000.0
2008-07-02 18:32:00,1.6103,1.6104,1.6102,1.6103,196500000.0
2008-07-02 18:33:00,1.6103,1.6103,1.6101,1.6102,127400000.0
2008-07-02 18:34:00,1.6102,1.6102,1.6101,1.6101,200400000.0
2008-07-02 18:35:00,1.6101,1.6101,1.61,1.61,233900000.0
2008-07-02 18:36:00,1.61,1.6101,1.6099,1.61,258100000.0
2008-07-02 18:37:00,1.61,1.6101,1.6099,1.6101,197000000.0
2008-07-02 18:38:00,1.6101,1.6103,1.6101,1.6103,93800000.0
2008-07-02 18:39:00,1.6103,1.6105,1.6103,1.6105,51000000.0
2008-07-02 18:40:00,1.6105,1.6105,1.6104,1.6104,126800000.0
2008-07-02 18:41:00,1.6104,1.6109,1.6104,1.6108,259300000.0
2008-07-02 18:42:00,1.6108,1.6111,1.6108,1.6111,171300000.0
2008-07-02 18:43:00,1.6111,1.6112,1.6111,1.6111,191500000.0
2008-07-02 18:44:00,1.6111,1.6115,1.6111,1.6113,86700000.0
2008-07-02 18:45:00,1.6113,1.6113,1.6113,1.6113,58200000.0
2008-07-02 18:46:00,1.6113,1.6113,1.6113,1.6113,22500000.0
2008-07-02 18:47:00,1.6113,1.6117,1.6113,1.6116,74300000.0
2008-07-02 18:48:00,1.6117,1.6118,1.6115,1.6115,124500000.0
2008-07-02 18:49:00,1.6115,1.6115,1.6113,1.6115,126700000.0
2008-07-02 18:50:00,1.6115,1.6116,1.6115,1.6115,34900000.0
2008-07-02 18:51:00,1.6115,1.6119,1.6115,1.6118,244800000.0
2008-07-02 18:52:00,1.6118,1.6118,1.6118,1.6118,60900000.0
2008-07-02 18:53:00,1.6118,1.6118,1.6117,1.6117,59700000.0
2008-07-02 18:54:00,1.6117,1.6118,1.6117,1.6117,140800000.0
2008-07-02 18:55:00,1.6117,1.6117,1.6115,1.6115,132300000.0
2008-07-02 18:56:00,1.6115,1.6118,1.6115,1.6116,90300000.0
2008-07-02 18:57:00,1.6116,1.61165,1.6115,1.6115,50300000.0
2008-07-02 18:58:00,1.6115,1.61155,1.61125,1.61155,221400000.0
2008-07-02 18:59:00,1.6115,1.6115,1.6114,1.6114,74300000.0
2008-07-02 19:00:00,1.6114,1.6114,1.6112,1.61135,255600001.0
2008-07-02 19:01:00,1.61135,1.6115,1.6113,1.6114,210300000.0
2008-07-02 19:02:00,1.6114,1.61145,1.6113,1.6113,98400000.0
2008-07-02 19:03:00,1.6113,1.6114,1.61125,1.6113,133800000.0
2008-07-02 19:04:00,1.6113,1.6114,1.6113,1.6113,29200000.0
2008-07-02 19:05:00,1.6113,1.61155,1.6113,1.6114,113600000.0
2008-07-02 19:06:00,1.61145,1.61155,1.6114,1.6115,151900000.0
2008-07-02 19:07:00,1.6115,1.6116,1.6114,1.61155,176000000.0
2008-07-02 19:08:00,1.61155,1.61155,1.6115,1.6115,76200000.0
2008-07-02 19:09:00,1.6115,1.6116,1.6113,1.6113,163000000.0
2008-07-02 19:10:00,1.61135,1.6114,1.6111,1.6111,255600000.0
2008-07-02 19:11:00,1.61115,1.6113,1.6111,1.6112,95300000.0
2008-07-02 19:12:00,1.6112,1.61125,1.6112,1.61125,15200000.0
2008-07-02 19:13:00,1.61125,1.6115,1.61125,1.61145,93700000.0
2008-07-02 19:14:00,1.61145,1.61155,1.61145,1.6115,58800000.0
2008-07-02 19:15:00,1.61155,1.6116,1.6115,1.6115,26000000.0
2008-07-02 19:16:00,1.6116,1.6116,1.6115,1.6115,22900000.0
2008-07-02 19:17:00,1.6115,1.6115,1.6115,1.6115,21900000.0
2008-07-02 19:18:00,1.6115,1.6115,1.6114,1.6114,36800000.0
2008-07-02 19:19:00,1.6114,1.6116,1.6114,1.61155,32800000.0
2008-07-02 19:20:00,1.6115,1.6117,1.6114,1.61145,117200000.0
2008-07-02 19:21:00,1.6114,1.6117,1.6114,1.6116,189300000.0
2008-07-02 19:22:00,1.6116,1.6117,1.6115,1.61155,76500000.0
2008-07-02 19:23:00,1.61155,1.6117,1.61155,1.6117,27800000.0
2008-07-02 19:24:00,1.6117,1.6117,1.6116,1.6116,55700000.0
2008-07-02 19:25:00,1.61165,1.61165,1.6115,1.6115,92600000.0
2008-07-02 19:26:00,1.6115,1.6115,1.6115,1.6115,50300000.0
2008-07-02 19:27:00,1.6115,1.6118,1.6115,1.6118,74400000.0
2008-07-02 19:28:00,1.6117,1.6118,1.61165,1.6117,131400000.0
2008-07-02 19:29:00,1.6117,1.6118,1.61165,1.6117,126400000.0
2008-07-02 19:30:00,1.6117,1.6118,1.6117,1.6117,83000000.0
2008-07-02 19:31:00,1.6117,1.6117,1.6116,1.6116,65400000.0
2008-07-02 19:32:00,1.6116,1.6117,1.6116,1.61165,59100000.0
2008-07-02 19:33:00,1.6116,1.6116,1.6116,1.6116,83300000.0
2008-07-02 19:34:00,1.6116,1.6117,1.6116,1.6116,126900000.0
2008-07-02 19:35:00,1.6116,1.61175,1.6116,1.61175,51600000.0
2008-07-02 19:36:00,1.6118,1.6119,1.61175,1.6118,160600000.0
2008-07-02 19:37:00,1.6118,1.612,1.6118,1.6118,154600000.0
2008-07-02 19:38:00,1.6118,1.61195,1.61175,1.61185,241600000.0
2008-07-02 19:39:00,1.61185,1.61185,1.6117,1.6117,85800000.0
2008-07-02 19:40:00,1.6117,1.6117,1.6116,1.6117,47100000.0
2008-07-02 19:41:00,1.61175,1.6118,1.6117,1.6117,37100000.0
2008-07-02 19:42:00,1.6117,1.6117,1.6117,1.6117,27400000.0
2008-07-02 19:43:00,1.6117,1.61175,1.6117,1.61175,23000000.0
2008-07-02 19:44:00,1.61175,1.6118,1.6117,1.61175,173200000.0
2008-07-02 19:45:00,1.61175,1.6122,1.61175,1.61185,288700000.0
2008-07-02 19:46:00,1.61175,1.612,1.6117,1.6118,128600000.0
2008-07-02 19:47:00,1.6118,1.6118,1.61175,1.61175,32100000.0
2008-07-02 19:48:00,1.61175,1.6119,1.61175,1.6119,28000000.0
2008-07-02 19:49:00,1.61195,1.612,1.61175,1.61175,102300000.0
2008-07-02 19:50:00,1.6118,1.6119,1.6117,1.6118,63700000.0
2008-07-02 19:51:00,1.6118,1.612,1.6118,1.6118,111600000.0
2008-07-02 19:52:00,1.6118,1.6118,1.6118,1.6118,64000000.0
2008-07-02 19:53:00,1.61185,1.6121,1.61185,1.61195,103800000.0
2008-07-02 19:54:00,1.61195,1.6122,1.61195,1.61215,227700000.0
2008-07-02 19:55:00,1.61215,1.6124,1.61215,1.6123,149600002.0
2008-07-02 19:56:00,1.6123,1.61255,1.6123,1.61255,53900000.0
2008-07-02 19:57:00,1.61255,1.61265,1.61255,1.61265,19800000.0
2008-07-02 19:58:00,1.6126,1.6127,1.61225,1.61225,168400000.0
2008-07-02 19:59:00,1.61225,1.61225,1.61195,1.61215,78200000.0
2008-07-02 20:00:00,1.61215,1.6124,1.61215,1.6123,132000000.0
2008-07-02 20:01:00,1.61235,1.6125,1.61235,1.6125,51000000.0
2008-07-02 20:02:00,1.6125,1.6125,1.61235,1.61235,77800000.0
2008-07-02 20:03:00,1.61235,1.6125,1.6122,1.6124,195500000.0
2008-07-02 20:04:00,1.6124,1.6124,1.61235,1.6124,40100000.0
2008-07-02 20:05:00,1.6124,1.6124,1.61235,1.61235,46900000.0
2008-07-02 20:06:00,1.61235,1.61235,1.6122,1.6122,21000000.0
2008-07-02 20:07:00,1.6122,1.6123,1.61215,1.61215,225500000.0
2008-07-02 20:08:00,1.61215,1.6122,1.612,1.61215,139200000.0
2008-07-02 20:09:00,1.61215,1.61235,1.6121,1.61235,52000000.0
2008-07-02 20:10:00,1.61235,1.61235,1.6123,1.61235,26900000.0
2008-07-02 20:11:00,1.6123,1.61235,1.6123,1.6123,15000000.0
2008-07-02 20:12:00,1.6123,1.61235,1.6122,1.6123,146600000.0
2008-07-02 20:13:00,1.6123,1.6124,1.6123,1.6124,116500000.0
2008-07-02 20:14:00,1.6124,1.6124,1.6122,1.6122,136000000.0
2008-07-02 20:15:00,1.6122,1.6123,1.61195,1.61225,164000000.0
2008-07-02 20:16:00,1.6122,1.6125,1.61215,1.61235,166000000.0
2008-07-02 20:17:00,1.61235,1.61235,1.61215,1.61215,30500000.0
2008-07-02 20:18:00,1.61215,1.6124,1.61215,1.61215,153900000.0
2008-07-02 20:19:00,1.61215,1.61245,1.61215,1.61235,164000000.0
2008-07-02 20:20:00,1.61235,1.61235,1.61215,1.6122,70600000.0
2008-07-02 20:21:00,1.6122,1.6122,1.61215,1.61215,28100000.0
2008-07-02 20:22:00,1.61215,1.61215,1.612,1.612,76300000.0
2008-07-02 20:23:00,1.612,1.612,1.61195,1.61195,48200000.0
2008-07-02 20:24:00,1.61195,1.612,1.6119,1.61195,72600000.0
2008-07-02 20:25:00,1.61195,1.612,1.6119,1.61195,103000000.0
2008-07-02 20:26:00,1.61195,1.61195,1.6117,1.61175,123200000.0
2008-07-02 20:27:00,1.61175,1.61175,1.61135,1.61135,50600000.0
2008-07-02 20:28:00,1.61135,1.6115,1.6112,1.6115,135800000.0
2008-07-02 20:29:00,1.6115,1.6115,1.6112,1.6112,129400000.0
2008-07-02 20:30:00,1.6112,1.61135,1.6111,1.6113,142700000.0
2008-07-02 20:31:00,1.6113,1.61195,1.6113,1.6119,291200000.0
2008-07-02 20:32:00,1.6119,1.6119,1.6114,1.61145,165500000.0
2008-07-02 20:33:00,1.61145,1.6117,1.61145,1.6117,43700000.0
2008-07-02 20:34:00,1.6117,1.6118,1.61165,1.6117,84000000.0
2008-07-02 20:35:00,1.6117,1.6118,1.6117,1.6117,73800000.0
2008-07-02 20:36:00,1.6117,1.6117,1.6117,1.6117,83000000.0
2008-07-02 20:37:00,1.6117,1.6117,1.6116,1.6117,45000000.0
2008-07-02 20:38:00,1.6117,1.6118,1.6115,1.6116,181500000.0
2008-07-02 20:39:00,1.6115,1.61175,1.6115,1.6115,87999999.0
2008-07-02 20:40:00,1.6115,1.6115,1.6113,1.61135,172300001.0
2008-07-02 20:41:00,1.61135,1.6114,1.6112,1.6114,151100000.0
2008-07-02 20:42:00,1.6114,1.6115,1.6113,1.6113,83600000.0
2008-07-02 20:43:00,1.6113,1.6113,1.61125,1.6113,67600000.0
2008-07-02 20:44:00,1.6113,1.6117,1.6113,1.6116,185800000.0
2008-07-02 20:45:00,1.6116,1.6117,1.6115,1.6115,71700000.0
2008-07-02 20:46:00,1.6115,1.61155,1.6115,1.6115,32100000.0
2008-07-02 20:47:00,1.6115,1.6115,1.6115,1.6115,84300000.0
2008-07-02 20:48:00,1.6115,1.6115,1.6115,1.6115,117100000.0
2008-07-02 20:49:00,1.6115,1.6115,1.6113,1.6115,115000000.0
2008-07-02 20:50:00,1.6115,1.6115,1.6114,1.6114,98700000.0
2008-07-02 20:51:00,1.6114,1.6115,1.6114,1.6115,21400000.0
2008-07-02 20:52:00,1.6115,1.6115,1.6112,1.6113,174100000.0
2008-07-02 20:53:00,1.6113,1.61135,1.6112,1.6113,223300000.0
2008-07-02 20:54:00,1.6113,1.6113,1.6111,1.6112,227500000.0
2008-07-02 20:55:00,1.6112,1.6113,1.6111,1.6113,236500000.0
2008-07-02 20:56:00,1.6113,1.6115,1.6112,1.6113,211300000.0
2008-07-02 20:57:00,1.6113,1.61145,1.61105,1.6111,416700000.0
2008-07-02 20:58:00,1.6111,1.61115,1.61085,1.6109,206000000.0
2008-07-02 20:59:00,1.6109,1.611,1.6106,1.61075,242100000.0
2008-07-02 21:00:00,1.6109,1.6111,1.6107,1.611,169800000.0
2008-07-02 21:01:00,1.611,1.6113,1.611,1.611,150000000.0
2008-07-02 21:02:00,1.6109,1.6109,1.61075,1.6108,145200000.0
2008-07-02 21:03:00,1.6108,1.6108,1.6104,1.6106,141900000.0
2008-07-02 21:04:00,1.61065,1.61065,1.61045,1.6105,241900000.0
2008-07-02 21:05:00,1.6105,1.61065,1.6105,1.6106,59900000.0
2008-07-02 21:06:00,1.6106,1.6107,1.6104,1.6104,133500000.0
2008-07-02 21:07:00,1.6104,1.6105,1.61035,1.6104,185600000.0
2008-07-02 21:08:00,1.6104,1.6104,1.61,1.6101,195100002.0
2008-07-02 21:09:00,1.6101,1.6104,1.60975,1.6098,247300000.0
2008-07-02 21:10:00,1.6098,1.60995,1.6095,1.60955,160100000.0
2008-07-02 21:11:00,1.60955,1.60955,1.6093,1.60945,128400000.0
2008-07-02 21:12:00,1.6095,1.6102,1.6095,1.6101,239900000.0
2008-07-02 21:13:00,1.6101,1.6102,1.6099,1.61,276199999.0
2008-07-02 21:14:00,1.60995,1.6107,1.6099,1.6099,172800000.0
2008-07-02 21:15:00,1.6099,1.6099,1.6099,1.6099,97200000.0
2008-07-02 21:16:00,1.6099,1.6099,1.6099,1.6099,66200000.0
2008-07-02 21:17:00,1.6099,1.61075,1.6099,1.6104,282700000.0
2008-07-02 21:18:00,1.6104,1.6105,1.6104,1.6105,114600000.0
2008-07-02 21:19:00,1.6105,1.6105,1.61005,1.6101,126900000.0
2008-07-02 21:20:00,1.6101,1.61025,1.6101,1.6102,76800000.0
2008-07-02 21:21:00,1.6102,1.6107,1.6102,1.6106,133200000.0
2008-07-02 21:22:00,1.61065,1.61065,1.61025,1.6104,82900000.0
2008-07-02 21:23:00,1.6104,1.6106,1.6104,1.6106,85800000.0
2008-07-02 21:24:00,1.6106,1.61075,1.6106,1.6107,99400000.0
2008-07-02 21:25:00,1.61075,1.6109,1.6106,1.6109,123400000.0
2008-07-02 21:26:00,1.6109,1.6111,1.6108,1.611,78900000.0
2008-07-02 21:27:00,1.611,1.6113,1.6108,1.6109,75300000.0
2008-07-02 21:28:00,1.6109,1.6109,1.6106,1.6107,91900000.0
2008-07-02 21:29:00,1.6107,1.6108,1.6107,1.6107,57200000.0
2008-07-02 21:30:00,1.6107,1.6108,1.6107,1.6107,47400000.0
2008-07-02 21:31:00,1.6107,1.61085,1.6103,1.6105,133800000.0
2008-07-02 21:32:00,1.61045,1.6105,1.6104,1.6104,82800000.0
2008-07-02 21:33:00,1.6104,1.6106,1.6104,1.61045,55100000.0
2008-07-02 21:34:00,1.61045,1.6105,1.6104,1.6104,17800000.0
2008-07-02 21:35:00,1.6104,1.6104,1.6104,1.6104,23000000.0
2008-07-02 21:36:00,1.6104,1.6105,1.6102,1.6103,68200000.0
2008-07-02 21:37:00,1.6103,1.6103,1.61025,1.61025,37700000.0
2008-07-02 21:38:00,1.6102,1.6102,1.6101,1.6101,45000000.0
2008-07-02 21:39:00,1.61005,1.61015,1.6099,1.61015,85000000.0
2008-07-02 21:40:00,1.6101,1.61015,1.61,1.6101,134700000.0
2008-07-02 21:41:00,1.61015,1.61015,1.61005,1.61005,35200000.0
2008-07-02 21:42:00,1.61005,1.61005,1.61,1.61005,20900000.0
2008-07-02 21:43:00,1.6101,1.6101,1.60995,1.60995,54900000.0
2008-07-02 21:44:00,1.60995,1.61,1.6098,1.6099,44900000.0
2008-07-02 21:45:00,1.6099,1.61065,1.6099,1.6104,203000000.0
2008-07-02 21:46:00,1.6104,1.6105,1.6103,1.61035,130300000.0
2008-07-02 21:47:00,1.61035,1.6104,1.6102,1.6103,85900000.0
2008-07-02 21:48:00,1.6103,1.6103,1.61005,1.61005,109300000.0
2008-07-02 21:49:00,1.61005,1.61005,1.6099,1.61005,72000000.0
2008-07-02 21:50:00,1.61005,1.61005,1.61,1.61,80000000.0
2008-07-02 21:51:00,1.61,1.6101,1.61,1.61,80200000.0
2008-07-02 21:52:00,1.61,1.61,1.61,1.61,67900000.0
2008-07-02 21:53:00,1.61,1.6103,1.61,1.61,174000000.0
2008-07-02 21:54:00,1.61,1.6101,1.61,1.61005,93900000.0
2008-07-02 21:55:00,1.6101,1.61015,1.61005,1.61015,48100000.0
2008-07-02 21:56:00,1.61015,1.6103,1.61015,1.6102,49000000.0
2008-07-02 21:57:00,1.6102,1.6102,1.6102,1.6102,12000000.0
2008-07-02 21:58:00,1.6102,1.6103,1.6102,1.6102,140600000.0
2008-07-02 21:59:00,1.6102,1.6102,1.6102,1.6102,44100000.0
2008-07-02 22:00:00,1.6102,1.6102,1.6101,1.6101,101000000.0
2008-07-02 22:01:00,1.61015,1.6102,1.6101,1.6101,51700000.0
2008-07-02 22:02:00,1.61015,1.6102,1.61,1.61,41500000.0
2008-07-02 22:03:00,1.61,1.6101,1.61,1.61,55100000.0
2008-07-02 22:04:00,1.6101,1.6101,1.6097,1.6097,82900000.0
2008-07-02 22:05:00,1.6097,1.6098,1.6097,1.6098,194600000.0
2008-07-02 22:06:00,1.6098,1.6098,1.6097,1.6097,96700000.0
2008-07-02 22:07:00,1.60975,1.6101,1.60975,1.6099,165000000.0
2008-07-02 22:08:00,1.6099,1.61,1.6099,1.6099,69500000.0
2008-07-02 22:09:00,1.6099,1.6099,1.60985,1.60985,49700000.0
2008-07-02 22:10:00,1.60985,1.60985,1.6097,1.60985,48300000.0
2008-07-02 22:11:00,1.60985,1.61,1.60985,1.60985,135400000.0
2008-07-02 22:12:00,1.60995,1.60995,1.60985,1.6099,52500000.0
2008-07-02 22:13:00,1.6099,1.6101,1.6098,1.6101,105300000.0
2008-07-02 22:14:00,1.6101,1.6101,1.6099,1.61005,120400000.0
2008-07-02 22:15:00,1.61005,1.61005,1.6099,1.61,137000000.0
2008-07-02 22:16:00,1.61,1.61005,1.60995,1.61,52300000.0
2008-07-02 22:17:00,1.61,1.6101,1.6099,1.6099,106200000.0
2008-07-02 22:18:00,1.6099,1.60995,1.6099,1.6099,28600000.0
2008-07-02 22:19:00,1.6099,1.61005,1.6099,1.61,56800000.0
2008-07-02 22:20:00,1.61,1.6104,1.61,1.6101,157000000.0
2008-07-02 22:21:00,1.6101,1.61035,1.6101,1.61025,27600000.0
2008-07-02 22:22:00,1.61025,1.61025,1.6101,1.61015,89900000.0
2008-07-02 22:23:00,1.61015,1.61015,1.61005,1.61015,80900000.0
2008-07-02 22:24:00,1.61015,1.61015,1.6101,1.61015,21700000.0
2008-07-02 22:25:00,1.6103,1.6103,1.6102,1.6103,7400000.0
2008-07-02 22:26:00,1.6103,1.61045,1.6103,1.6103,15000000.0
2008-07-02 22:27:00,1.6103,1.6103,1.6103,1.6103,22700000.0
2008-07-02 22:28:00,1.6103,1.61055,1.6103,1.61055,83700000.0
2008-07-02 22:29:00,1.61055,1.61065,1.61055,1.6106,32400000.0
2008-07-02 22:30:00,1.61044,1.61056,1.61019,1.61049,24400000.0
2008-07-02 22:31:00,1.6106,1.6107,1.6106,1.6106,39600000.0
2008-07-02 22:32:00,1.6106,1.6106,1.6106,1.6106,5900000.0
2008-07-02 22:33:00,1.6106,1.6106,1.6106,1.6106,1000000.0
2008-07-02 22:34:00,1.61013,1.61056,1.61013,1.61048,24000000.0
2008-07-02 22:35:00,1.61055,1.61065,1.61055,1.6106,30500000.0
2008-07-02 22:36:00,1.6106,1.6106,1.6106,1.6106,9400000.0
2008-07-02 22:37:00,1.6106,1.6106,1.6106,1.6106,20300000.0
2008-07-02 22:38:00,1.6106,1.6106,1.6106,1.6106,12000000.0
2008-07-02 22:39:00,1.6106,1.6106,1.61015,1.6103,53700000.0
2008-07-02 22:40:00,1.61035,1.61035,1.61005,1.61035,76500000.0
2008-07-02 22:41:00,1.6103,1.61035,1.6103,1.6103,43900000.0
2008-07-02 22:42:00,1.6103,1.6103,1.6102,1.6102,27800000.0
2008-07-02 22:43:00,1.6102,1.6104,1.6102,1.61035,18400000.0
2008-07-02 22:44:00,1.61035,1.6104,1.61035,1.61035,32200000.0
2008-07-02 22:45:00,1.6104,1.6104,1.61035,1.61035,19200000.0
2008-07-02 22:46:00,1.61035,1.61035,1.6102,1.6102,31700000.0
2008-07-02 22:47:00,1.6102,1.6102,1.6102,1.6102,2000000.0
2008-07-02 22:48:00,1.6102,1.6102,1.6102,1.6102,2000000.0
2008-07-02 22:49:00,1.6102,1.6102,1.6102,1.6102,4000000.0
2008-07-02 22:50:00,1.6102,1.6105,1.6102,1.6104,61000000.0
2008-07-02 22:51:00,1.6104,1.6105,1.61035,1.61045,58100000.0
2008-07-02 22:52:00,1.61045,1.6106,1.61045,1.6105,113100000.0
2008-07-02 22:53:00,1.6105,1.6107,1.6105,1.6106,158400000.0
2008-07-02 22:54:00,1.6106,1.61065,1.61045,1.6106,60100000.0
2008-07-02 22:55:00,1.6106,1.61065,1.6105,1.6106,107800000.0
2008-07-02 22:56:00,1.6106,1.6106,1.6104,1.6105,58300000.0
2008-07-02 22:57:00,1.6105,1.6107,1.6104,1.6104,179099999.0
2008-07-02 22:58:00,1.6104,1.61085,1.6104,1.6106,274900000.0
2008-07-02 22:59:00,1.6106,1.61065,1.6102,1.6102,27200000.0
2008-07-02 23:00:00,1.6102,1.6102,1.6095,1.6099,156499999.0
2008-07-02 23:01:00,1.6099,1.6101,1.60985,1.6101,136200001.0
2008-07-02 23:02:00,1.6101,1.61015,1.61005,1.6101,90600000.0
2008-07-02 23:03:00,1.6101,1.6101,1.60995,1.61,24000000.0
2008-07-02 23:04:00,1.6099,1.61,1.6099,1.61,54800001.0
2008-07-02 23:05:00,1.6099,1.6101,1.6099,1.6101,84300000.0
2008-07-02 23:06:00,1.6101,1.61015,1.61,1.6101,90000002.0
2008-07-02 23:07:00,1.6101,1.6101,1.61005,1.61005,13400000.0
2008-07-02 23:08:00,1.61005,1.61005,1.61005,1.61005,3000000.0
2008-07-02 23:09:00,1.61005,1.61015,1.61005,1.61015,4800000.0
2008-07-02 23:10:00,1.6103,1.61065,1.6103,1.6104,84600000.0
2008-07-02 23:11:00,1.6104,1.6107,1.61025,1.61025,66800000.0
2008-07-02 23:12:00,1.6103,1.61035,1.60985,1.60985,71500000.0
2008-07-02 23:13:00,1.60985,1.6103,1.60985,1.6103,36600000.0
2008-07-02 23:14:00,1.6103,1.6107,1.6102,1.6105,35200000.0
2008-07-02 23:15:00,1.6105,1.6105,1.6103,1.6103,78700000.0
2008-07-02 23:16:00,1.6103,1.6103,1.61005,1.61005,64300000.0
2008-07-02 23:17:00,1.61005,1.6101,1.61005,1.6101,36500000.0
2008-07-02 23:18:00,1.6101,1.6101,1.6101,1.6101,4000000.0
2008-07-02 23:19:00,1.61,1.61,1.61,1.61,16200000.0
2008-07-02 23:20:00,1.61,1.61,1.61,1.61,46200000.0
2008-07-02 23:21:00,1.61,1.6101,1.60995,1.6101,57000001.0
2008-07-02 23:22:00,1.6101,1.6101,1.6101,1.6101,9700000.0
2008-07-02 23:23:00,1.6101,1.6101,1.6099,1.6099,38800000.0
2008-07-02 23:24:00,1.6101,1.6101,1.6101,1.6101,31400000.0
2008-07-02 23:25:00,1.61015,1.61015,1.6101,1.61015,23300000.0
2008-07-02 23:26:00,1.6101,1.61015,1.6101,1.6101,120000001.0
2008-07-02 23:27:00,1.6101,1.6101,1.6101,1.6101,35200000.0
2008-07-02 23:28:00,1.6101,1.6101,1.6101,1.6101,8000000.0
2008-07-02 23:29:00,1.61,1.61,1.61,1.61,5800000.0
2008-07-02 23:30:00,1.6099,1.61005,1.6099,1.6099,77299999.0
2008-07-02 23:31:00,1.6099,1.6101,1.6099,1.6101,60399999.0
2008-07-02 23:32:00,1.6101,1.6101,1.61,1.61005,191000000.0
2008-07-02 23:33:00,1.61,1.61,1.61,1.61,155400000.0
2008-07-02 23:34:00,1.61005,1.6101,1.61005,1.6101,41800000.0
2008-07-02 23:35:00,1.6101,1.61015,1.6101,1.61015,50700000.0
2008-07-02 23:36:00,1.6101,1.6101,1.6101,1.6101,20200000.0
2008-07-02 23:37:00,1.61015,1.61025,1.61005,1.6101,145500000.0
2008-07-02 23:38:00,1.61005,1.6102,1.61005,1.6101,56200000.0
2008-07-02 23:39:00,1.61005,1.6103,1.61005,1.61025,78400000.0
2008-07-02 23:40:00,1.6103,1.6106,1.6103,1.61035,163700000.0
2008-07-02 23:41:00,1.61035,1.61055,1.61025,1.61055,84600000.0
2008-07-02 23:42:00,1.61055,1.61055,1.61025,1.6104,85700000.0
2008-07-02 23:43:00,1.6104,1.6107,1.61025,1.6106,108600000.0
2008-07-02 23:44:00,1.6106,1.6107,1.61045,1.61045,132300000.0
2008-07-02 23:45:00,1.6104,1.6105,1.61025,1.6105,111200000.0
2008-07-02 23:46:00,1.61045,1.6105,1.61045,1.61045,19200000.0
2008-07-02 23:47:00,1.6106,1.6106,1.6106,1.6106,8000000.0
2008-07-02 23:48:00,1.61005,1.61057,1.61005,1.61057,33300000.0
2008-07-02 23:49:00,1.6106,1.6106,1.6105,1.6105,74600000.0
2008-07-02 23:50:00,1.6105,1.6105,1.6103,1.6104,314800000.0
2008-07-02 23:51:00,1.6104,1.6104,1.6104,1.6104,82800002.0
2008-07-02 23:52:00,1.6104,1.6104,1.61035,1.6104,51200000.0
2008-07-02 23:53:00,1.6104,1.6105,1.6104,1.6105,28100000.0
2008-07-02 23:54:00,1.61035,1.61052,1.61019,1.61027,111100000.0
2008-07-02 23:55:00,1.61018,1.61051,1.61012,1.61028,97600000.0
2008-07-02 23:56:00,1.61035,1.6105,1.61035,1.6105,38100000.0
2008-07-02 23:57:00,1.6105,1.6105,1.6102,1.6102,157400000.0
2008-07-02 23:58:00,1.6102,1.6102,1.61,1.6102,28400000.0
2008-07-02 23:59:00,1.6102,1.6102,1.6102,1.6102,18800000.0
2008-07-03 00:00:00,1.6102,1.6102,1.6102,1.6102,21800000.0
2008-07-03 00:01:00,1.6102,1.6102,1.6102,1.6102,33900000.0
2008-07-03 00:02:00,1.6102,1.6102,1.61,1.61,324200000.0
2008-07-03 00:03:00,1.61,1.61,1.61,1.61,355300000.0
2008-07-03 00:04:00,1.61,1.61,1.61,1.61,392799997.0
2008-07-03 00:05:00,1.61,1.61,1.61,1.61,130000000.0
2008-07-03 00:06:00,1.6099,1.61,1.6099,1.61,289700007.0
2008-07-03 00:07:00,1.61,1.61,1.61,1.61,157300000.0
2008-07-03 00:08:00,1.61,1.61,1.61,1.61,120400000.0
2008-07-03 00:09:00,1.61,1.61,1.61,1.61,203800000.0
2008-07-03 00:10:00,1.61,1.61,1.61,1.61,99600000.0
2008-07-03 00:11:00,1.6099,1.61,1.6099,1.6099,21800000.0
2008-07-03 00:12:00,1.6099,1.61,1.6099,1.60995,86000001.0
2008-07-03 00:13:00,1.60995,1.60995,1.60995,1.60995,8400000.0
2008-07-03 00:14:00,1.6098,1.61,1.6098,1.60995,36400000.0
2008-07-03 00:15:00,1.61,1.61,1.61,1.61,91200000.0
2008-07-03 00:16:00,1.61,1.61,1.61,1.61,42599998.0
2008-07-03 00:17:00,1.61,1.61,1.61,1.61,19600000.0
2008-07-03 00:18:00,1.61,1.61,1.61,1.61,122900003.0
2008-07-03 00:19:00,1.61,1.6103,1.61,1.6103,363799997.0
2008-07-03 00:20:00,1.6103,1.6104,1.6103,1.61035,99000001.0
2008-07-03 00:21:00,1.6104,1.6104,1.6103,1.6103,98100000.0
2008-07-03 00:22:00,1.61035,1.61035,1.61035,1.61035,14400000.0
2008-07-03 00:23:00,1.6104,1.61045,1.6103,1.6103,177300003.0
2008-07-03 00:24:00,1.61035,1.6104,1.6103,1.6103,159600003.0
2008-07-03 00:25:00,1.6103,1.61035,1.6103,1.61035,173100004.0
2008-07-03 00:26:00,1.6104,1.6104,1.6103,1.6103,61500001.0
2008-07-03 00:27:00,1.61035,1.61035,1.6103,1.61035,298800001.0
2008-07-03 00:28:00,1.6104,1.6104,1.6103,1.6103,293899994.0
2008-07-03 00:29:00,1.6103,1.6104,1.6103,1.6103,39100000.0
2008-07-03 00:30:00,1.6103,1.61035,1.6103,1.6103,278400000.0
2008-07-03 00:31:00,1.61035,1.6104,1.61035,1.61035,28800000.0
2008-07-03 00:32:00,1.61021,1.6104,1.61007,1.61028,115100000.0
2008-07-03 00:33:00,1.61035,1.61035,1.6103,1.61035,24000000.0
2008-07-03 00:34:00,1.61035,1.61035,1.61035,1.61035,9600000.0
2008-07-03 00:35:00,1.61035,1.61035,1.6103,1.6103,9600000.0
2008-07-03 00:36:00,1.6103,1.6104,1.6103,1.6104,33600000.0
2008-07-03 00:37:00,1.61035,1.61035,1.6103,1.6103,48000000.0
2008-07-03 00:38:00,1.61025,1.61045,1.61025,1.61035,340800004.0
2008-07-03 00:39:00,1.6103,1.61035,1.6103,1.61035,526000013.0
2008-07-03 00:40:00,1.61035,1.6104,1.6103,1.6103,210400000.0
2008-07-03 00:41:00,1.6103,1.6104,1.6103,1.6103,246400004.0
2008-07-03 00:42:00,1.6103,1.6103,1.6103,1.6103,56400000.0
2008-07-03 00:43:00,1.6103,1.61045,1.6103,1.61045,214400000.0
2008-07-03 00:44:00,1.6104,1.6104,1.6103,1.61035,145700001.0
2008-07-03 00:45:00,1.61035,1.6104,1.6103,1.6103,121199998.0
2008-07-03 00:46:00,1.6103,1.61035,1.6103,1.61035,115199999.0
2008-07-03 00:47:00,1.6103,1.61035,1.6103,1.6103,164100001.0
2008-07-03 00:48:00,1.61035,1.61035,1.6103,1.6103,37500000.0
2008-07-03 00:49:00,1.61035,1.61035,1.6103,1.6103,136799997.0
2008-07-03 00:50:00,1.6103,1.61035,1.6103,1.61035,57900000.0
2008-07-03 00:51:00,1.6103,1.6103,1.6103,1.6103,228900000.0
2008-07-03 00:52:00,1.61035,1.6104,1.61035,1.6104,25000000.0
2008-07-03 00:53:00,1.61045,1.61045,1.61035,1.61045,114200000.0
2008-07-03 00:54:00,1.61045,1.61055,1.61045,1.61055,58600000.0
2008-07-03 00:55:00,1.6105,1.6105,1.6103,1.61035,235800002.0
2008-07-03 00:56:00,1.6103,1.6103,1.6103,1.6103,97200001.0
2008-07-03 00:57:00,1.6103,1.6103,1.6103,1.6103,29200001.0
2008-07-03 00:58:00,1.61012,1.61045,1.60998,1.61045,39500000.0
2008-07-03 00:59:00,1.61035,1.6105,1.61035,1.6105,81300000.0
2008-07-03 01:00:00,1.6105,1.6105,1.6102,1.6102,305700003.0
2008-07-03 01:01:00,1.6102,1.6103,1.6102,1.6102,213300000.0
2008-07-03 01:02:00,1.6102,1.6102,1.6102,1.6102,54300000.0
2008-07-03 01:03:00,1.61015,1.6102,1.61015,1.6102,81600000.0
2008-07-03 01:04:00,1.6102,1.6103,1.6102,1.6103,213699998.0
2008-07-03 01:05:00,1.6103,1.6106,1.6102,1.6104,316900002.0
2008-07-03 01:06:00,1.6104,1.6104,1.61025,1.6103,187600000.0
2008-07-03 01:07:00,1.61035,1.61045,1.6103,1.61045,65199999.0
2008-07-03 01:08:00,1.6104,1.6105,1.6103,1.61035,93599999.0
2008-07-03 01:09:00,1.6104,1.6104,1.61035,1.61035,121200000.0
2008-07-03 01:10:00,1.6104,1.6104,1.6104,1.6104,19200000.0
2008-07-03 01:11:00,1.6104,1.6104,1.61035,1.61035,14400000.0
2008-07-03 01:12:00,1.6104,1.6106,1.61035,1.61035,47200000.0
2008-07-03 01:13:00,1.61035,1.61035,1.61035,1.61035,9600000.0
2008-07-03 01:14:00,1.6104,1.6104,1.6104,1.6104,9600000.0
2008-07-03 01:15:00,1.6104,1.6105,1.6102,1.6102,311000010.0
2008-07-03 01:16:00,1.6102,1.61025,1.6102,1.61025,181900000.0
2008-07-03 01:17:00,1.61025,1.6103,1.6102,1.61025,196000000.0
2008-07-03 01:18:00,1.61025,1.6104,1.6102,1.61025,136800000.0
2008-07-03 01:19:00,1.6102,1.61025,1.6102,1.6102,57000001.0
2008-07-03 01:20:00,1.6102,1.61025,1.6102,1.61025,33800000.0
2008-07-03 01:21:00,1.61025,1.61036,1.61022,1.61036,31000000.0
2008-07-03 01:22:00,1.6102,1.6102,1.6102,1.6102,38100000.0
2008-07-03 01:23:00,1.6102,1.6102,1.6102,1.6102,34000000.0
2008-07-03 01:24:00,1.61025,1.61025,1.6102,1.61025,51999999.0
2008-07-03 01:25:00,1.61025,1.61025,1.6102,1.6102,252499994.0
2008-07-03 01:26:00,1.6102,1.6105,1.6102,1.6103,264399999.0
2008-07-03 01:27:00,1.6103,1.6104,1.6102,1.6104,214699998.0
2008-07-03 01:28:00,1.6104,1.6104,1.6104,1.6104,51000000.0
2008-07-03 01:29:00,1.6104,1.6104,1.61035,1.6104,58900000.0
2008-07-03 01:30:00,1.6104,1.6104,1.6103,1.6104,81700001.0
2008-07-03 01:31:00,1.6104,1.6108,1.6104,1.61045,589999995.0
2008-07-03 01:32:00,1.6104,1.6105,1.6103,1.61035,395499998.0
2008-07-03 01:33:00,1.61035,1.6106,1.61035,1.61035,124100000.0
2008-07-03 01:34:00,1.61014,1.61092,1.61006,1.61046,33000000.0
2008-07-03 01:35:00,1.61035,1.6106,1.6103,1.61045,201999998.0
2008-07-03 01:36:00,1.6104,1.61045,1.61035,1.61035,48000000.0
2008-07-03 01:37:00,1.6104,1.6105,1.6103,1.61035,199100000.0
2008-07-03 01:38:00,1.61035,1.61035,1.61025,1.61035,39200000.0
2008-07-03 01:39:00,1.61035,1.61035,1.61035,1.61035,4800000.0
2008-07-03 01:40:00,1.61035,1.6104,1.6103,1.6103,144800002.0
2008-07-03 01:41:00,1.6103,1.6106,1.6103,1.61045,285199998.0
2008-07-03 01:42:00,1.6104,1.61045,1.6103,1.61035,213899994.0
2008-07-03 01:43:00,1.6103,1.6103,1.6103,1.6103,36099998.0
2008-07-03 01:44:00,1.6103,1.6103,1.6103,1.6103,287199999.0
2008-07-03 01:45:00,1.6103,1.61035,1.6103,1.6103,243999992.0
2008-07-03 01:46:00,1.6103,1.6104,1.6103,1.6103,350199998.0
2008-07-03 01:47:00,1.6103,1.6105,1.6103,1.61035,210000002.0
2008-07-03 01:48:00,1.61035,1.6104,1.6103,1.6104,56799999.0
2008-07-03 01:49:00,1.6104,1.6105,1.6104,1.61045,67200000.0
2008-07-03 01:50:00,1.6104,1.61045,1.61035,1.6104,105600000.0
2008-07-03 01:51:00,1.6104,1.6105,1.6104,1.6105,52800000.0
2008-07-03 01:52:00,1.6105,1.6107,1.6105,1.6107,78000000.0
2008-07-03 01:53:00,1.61047,1.61109,1.61027,1.61041,67900000.0
2008-07-03 01:54:00,1.6106,1.6106,1.6106,1.6106,16400000.0
2008-07-03 01:55:00,1.6106,1.6107,1.6105,1.6105,126800000.0
2008-07-03 01:56:00,1.6105,1.61055,1.61045,1.61055,62400000.0
2008-07-03 01:57:00,1.61055,1.61055,1.61045,1.61055,96000000.0
2008-07-03 01:58:00,1.61055,1.61055,1.6103,1.6103,61600000.0
2008-07-03 01:59:00,1.6105,1.6107,1.61,1.61,272599999.0
2008-07-03 02:00:00,1.61,1.61015,1.61,1.6101,234700001.0
2008-07-03 02:01:00,1.6101,1.6103,1.6101,1.6103,93599996.0
2008-07-03 02:02:00,1.6103,1.6103,1.61025,1.61025,24600000.0
2008-07-03 02:03:00,1.6104,1.6104,1.6101,1.6101,80299999.0
2008-07-03 02:04:00,1.6101,1.6101,1.6101,1.6101,24400000.0
2008-07-03 02:05:00,1.61006,1.61006,1.60959,1.60998,43200000.0
2008-07-03 02:06:00,1.6101,1.6101,1.6101,1.6101,71600000.0
2008-07-03 02:07:00,1.6101,1.6101,1.6101,1.6101,95700000.0
2008-07-03 02:08:00,1.6101,1.6101,1.6101,1.6101,24800000.0
2008-07-03 02:09:00,1.6101,1.6103,1.6101,1.6103,309200000.0
2008-07-03 02:10:00,1.6103,1.6103,1.6101,1.6102,340400000.0
2008-07-03 02:11:00,1.6102,1.6103,1.6102,1.6103,130900000.0
2008-07-03 02:12:00,1.6103,1.6103,1.6103,1.6103,45700000.0
2008-07-03 02:13:00,1.60998,1.61028,1.60998,1.61008,28500000.0
2008-07-03 02:14:00,1.6103,1.6103,1.6103,1.6103,6600000.0
2008-07-03 02:15:00,1.6102,1.6103,1.6101,1.6101,129500000.0
2008-07-03 02:16:00,1.6101,1.6101,1.61,1.6101,93100000.0
2008-07-03 02:17:00,1.61,1.6101,1.6099,1.6099,82900000.0
2008-07-03 02:18:00,1.6099,1.6101,1.6099,1.6099,257500001.0
2008-07-03 02:19:00,1.6099,1.60995,1.6099,1.6099,424099995.0
2008-07-03 02:20:00,1.6099,1.6099,1.6099,1.6099,341900007.0
2008-07-03 02:21:00,1.6099,1.61,1.6099,1.61,91900002.0
2008-07-03 02:22:00,1.60976,1.61,1.60952,1.60952,95899999.0
2008-07-03 02:23:00,1.61,1.61,1.61,1.61,29000000.0
2008-07-03 02:24:00,1.61,1.61,1.61,1.61,27900000.0
2008-07-03 02:25:00,1.61,1.61,1.6099,1.6099,136200001.0
2008-07-03 02:26:00,1.6099,1.61,1.6099,1.61,72999999.0
2008-07-03 02:27:00,1.61,1.6102,1.61,1.61005,201800003.0
2008-07-03 02:28:00,1.61005,1.6101,1.61,1.61005,100399999.0
2008-07-03 02:29:00,1.61005,1.61015,1.6099,1.61005,124600000.0
2008-07-03 02:30:00,1.61005,1.61015,1.6099,1.6099,157000000.0
2008-07-03 02:31:00,1.6099,1.6099,1.6098,1.6098,188100000.0
2008-07-03 02:32:00,1.6098,1.61,1.6098,1.6098,278699999.0
2008-07-03 02:33:00,1.6098,1.6098,1.6098,1.6098,328099999.0
2008-07-03 02:34:00,1.6098,1.6098,1.6097,1.6098,60300000.0
2008-07-03 02:35:00,1.6098,1.6098,1.6098,1.6098,3900000.0
2008-07-03 02:36:00,1.6098,1.6102,1.6098,1.6098,327200004.0
2008-07-03 02:37:00,1.6098,1.61,1.6098,1.6098,349500000.0
2008-07-03 02:38:00,1.6098,1.61,1.6098,1.6098,185700000.0
2008-07-03 02:39:00,1.61,1.61,1.6098,1.6098,82100000.0
2008-07-03 02:40:00,1.6098,1.6098,1.6098,1.6098,33200000.0
2008-07-03 02:41:00,1.60982,1.60982,1.60949,1.60949,31250000.0
2008-07-03 02:42:00,1.6098,1.6098,1.6097,1.6097,185100001.0
2008-07-03 02:43:00,1.6097,1.6097,1.6097,1.6097,22000000.0
2008-07-03 02:44:00,1.6097,1.6097,1.6097,1.6097,65000000.0
2008-07-03 02:45:00,1.6097,1.6099,1.6097,1.6097,90599999.0
2008-07-03 02:46:00,1.6097,1.6098,1.6097,1.6098,38400000.0
2008-07-03 02:47:00,1.6098,1.6098,1.6097,1.6098,50100000.0
2008-07-03 02:48:00,1.6098,1.6098,1.6097,1.6097,48800000.0
2008-07-03 02:49:00,1.6097,1.6098,1.6097,1.6098,31500000.0
2008-07-03 02:50:00,1.60932,1.6098,1.60932,1.6098,51100000.0
2008-07-03 02:51:00,1.6098,1.6098,1.6097,1.6097,13800000.0
2008-07-03 02:52:00,1.6097,1.61,1.6097,1.6098,504399996.0
2008-07-03 02:53:00,1.6099,1.6099,1.6098,1.6099,138700000.0
2008-07-03 02:54:00,1.6099,1.61,1.6099,1.61,30900000.0
2008-07-03 02:55:00,1.61,1.6101,1.61,1.6101,49900000.0
2008-07-03 02:56:00,1.6101,1.6101,1.60995,1.6101,160600000.0
2008-07-03 02:57:00,1.6101,1.6102,1.6101,1.6101,225500000.0
2008-07-03 02:58:00,1.6101,1.61045,1.6101,1.61015,311500001.0
2008-07-03 02:59:00,1.61015,1.61015,1.6101,1.6101,85200000.0
2008-07-03 03:00:00,1.6101,1.61015,1.6099,1.6101,158700000.0
2008-07-03 03:01:00,1.6101,1.61015,1.6099,1.6099,60500000.0
2008-07-03 03:02:00,1.6099,1.6101,1.6099,1.61,159000000.0
2008-07-03 03:03:00,1.61,1.61,1.6099,1.60995,262200000.0
2008-07-03 03:04:00,1.60995,1.6101,1.6099,1.61005,97200000.0
2008-07-03 03:05:00,1.61005,1.61005,1.61,1.61005,5000000.0
2008-07-03 03:06:00,1.61005,1.61005,1.60995,1.61005,26200000.0
2008-07-03 03:07:00,1.61005,1.6101,1.61005,1.6101,13200000.0
2008-07-03 03:08:00,1.6101,1.6101,1.61,1.6101,34400000.0
2008-07-03 03:09:00,1.6101,1.6101,1.6101,1.6101,4000000.0
2008-07-03 03:10:00,1.6101,1.6101,1.6099,1.6099,21600000.0
2008-07-03 03:11:00,1.60971,1.6099,1.60945,1.60983,42700000.0
2008-07-03 03:12:00,1.6099,1.6099,1.6097,1.6097,159200000.0
2008-07-03 03:13:00,1.6097,1.6098,1.6097,1.6098,101600000.0
2008-07-03 03:14:00,1.6098,1.6098,1.6097,1.6097,54500000.0
2008-07-03 03:15:00,1.6097,1.60985,1.6097,1.6098,95400000.0
2008-07-03 03:16:00,1.60985,1.60985,1.6097,1.6098,98800000.0
2008-07-03 03:17:00,1.6098,1.60985,1.6098,1.6098,35800000.0
2008-07-03 03:18:00,1.6098,1.60985,1.6098,1.6098,3000000.0
2008-07-03 03:19:00,1.6098,1.6098,1.6098,1.6098,2000000.0
2008-07-03 03:20:00,1.6098,1.60985,1.6098,1.6098,13200000.0
2008-07-03 03:21:00,1.6098,1.6099,1.6098,1.60985,46200000.0
2008-07-03 03:22:00,1.6098,1.60985,1.6098,1.6098,22600000.0
2008-07-03 03:23:00,1.6098,1.60985,1.6098,1.6098,28200000.0
2008-07-03 03:24:00,1.60985,1.6099,1.6098,1.6099,51200000.0
2008-07-03 03:25:00,1.6099,1.61,1.6099,1.61,130200000.0
2008-07-03 03:26:00,1.61,1.61,1.6099,1.6099,49900000.0
2008-07-03 03:27:00,1.6099,1.6099,1.6099,1.6099,20800000.0
2008-07-03 03:28:00,1.6099,1.61,1.6099,1.6099,99500000.0
2008-07-03 03:29:00,1.60985,1.6099,1.6098,1.6099,58000000.0
2008-07-03 03:30:00,1.6098,1.6098,1.6098,1.6098,9600000.0
2008-07-03 03:31:00,1.6098,1.60995,1.6098,1.6099,63200000.0
2008-07-03 03:32:00,1.6099,1.61,1.6099,1.6099,98600000.0
2008-07-03 03:33:00,1.6099,1.6099,1.6099,1.6099,11400000.0
2008-07-03 03:34:00,1.60985,1.60985,1.6098,1.6098,30000000.0
2008-07-03 03:35:00,1.6098,1.6098,1.6098,1.6098,1000000.0
2008-07-03 03:36:00,1.6098,1.6107,1.6098,1.6101,232399999.0
2008-07-03 03:37:00,1.6101,1.6101,1.6099,1.6101,123800000.0
2008-07-03 03:38:00,1.6101,1.6102,1.6101,1.6101,71700000.0
2008-07-03 03:39:00,1.6101,1.6102,1.6101,1.6101,111100000.0
2008-07-03 03:40:00,1.6101,1.6106,1.61,1.6104,338400000.0
2008-07-03 03:41:00,1.6104,1.6105,1.6103,1.6103,318400001.0
2008-07-03 03:42:00,1.6103,1.6104,1.6102,1.6102,92400000.0
2008-07-03 03:43:00,1.6102,1.6102,1.6102,1.6102,123600000.0
2008-07-03 03:44:00,1.6102,1.6103,1.6102,1.6103,274600000.0
2008-07-03 03:45:00,1.6103,1.6103,1.6103,1.6103,154100000.0
2008-07-03 03:46:00,1.6103,1.6103,1.6103,1.6103,95000000.0
2008-07-03 03:47:00,1.6103,1.6103,1.6103,1.6103,34800000.0
2008-07-03 03:48:00,1.6103,1.6105,1.6103,1.6103,137800000.0
2008-07-03 03:49:00,1.6103,1.6103,1.6103,1.6103,43600000.0
2008-07-03 03:50:00,1.6103,1.61055,1.6103,1.61055,375100000.0
2008-07-03 03:51:00,1.6105,1.61055,1.6105,1.6105,77200000.0
2008-07-03 03:52:00,1.61045,1.61045,1.6103,1.61035,61299998.0
2008-07-03 03:53:00,1.6103,1.6104,1.6103,1.6104,81599996.0
2008-07-03 03:54:00,1.6104,1.6104,1.6104,1.6104,77600000.0
2008-07-03 03:55:00,1.6103,1.6104,1.6103,1.6104,193299994.0
2008-07-03 03:56:00,1.6104,1.61045,1.6103,1.6103,132699998.0
2008-07-03 03:57:00,1.6103,1.6104,1.6103,1.6103,166999996.0
2008-07-03 03:58:00,1.6103,1.6104,1.6103,1.6104,677099995.0
2008-07-03 03:59:00,1.6104,1.6104,1.6103,1.6103,132200001.0
2008-07-03 04:00:00,1.6104,1.6104,1.6103,1.6104,166800001.0
2008-07-03 04:01:00,1.6104,1.6104,1.6103,1.6103,696100010.0
2008-07-03 04:02:00,1.6103,1.6104,1.6103,1.6104,68500000.0
2008-07-03 04:03:00,1.6104,1.6104,1.6101,1.6102,201100000.0
2008-07-03 04:04:00,1.6102,1.6103,1.6102,1.6102,82800000.0
2008-07-03 04:05:00,1.61015,1.6102,1.61015,1.6102,18200000.0
2008-07-03 04:06:00,1.6102,1.6103,1.6102,1.6103,85800000.0
2008-07-03 04:07:00,1.61025,1.61025,1.61025,1.61025,1000000.0
2008-07-03 04:08:00,1.6098,1.61034,1.60975,1.61028,73599998.0
2008-07-03 04:09:00,1.61025,1.61025,1.61025,1.61025,1000000.0
2008-07-03 04:10:00,1.61025,1.6103,1.6102,1.6103,23500000.0
2008-07-03 04:11:00,1.6103,1.6104,1.6103,1.6104,42700000.0
2008-07-03 04:12:00,1.6105,1.6107,1.6105,1.6106,276300000.0
2008-07-03 04:13:00,1.6106,1.6108,1.6106,1.6107,227700000.0
2008-07-03 04:14:00,1.6107,1.6107,1.6106,1.6107,105000000.0
2008-07-03 04:15:00,1.6106,1.6106,1.6106,1.6106,37399999.0
2008-07-03 04:16:00,1.6106,1.6107,1.6106,1.6107,108100000.0
2008-07-03 04:17:00,1.6106,1.6106,1.6106,1.6106,16299999.0
2008-07-03 04:18:00,1.6106,1.6106,1.6105,1.6105,453599996.0
2008-07-03 04:19:00,1.6105,1.61055,1.6105,1.6105,283200001.0
2008-07-03 04:20:00,1.6105,1.6106,1.6105,1.61055,279100001.0
2008-07-03 04:21:00,1.61055,1.6106,1.6105,1.6106,71000000.0
2008-07-03 04:22:00,1.6106,1.61065,1.6105,1.6106,257199997.0
2008-07-03 04:23:00,1.6106,1.61065,1.61055,1.6106,134399999.0
2008-07-03 04:24:00,1.6106,1.6106,1.6105,1.6105,13800000.0
2008-07-03 04:25:00,1.6105,1.6105,1.61045,1.61045,17100000.0
2008-07-03 04:26:00,1.6104,1.61045,1.61035,1.6104,36700000.0
2008-07-03 04:27:00,1.61045,1.61045,1.6104,1.61045,8900000.0
2008-07-03 04:28:00,1.6104,1.6105,1.61035,1.6105,63400000.0
2008-07-03 04:29:00,1.6105,1.61055,1.6105,1.6105,24400000.0
2008-07-03 04:30:00,1.6105,1.6105,1.6103,1.6103,157300000.0
2008-07-03 04:31:00,1.61035,1.6105,1.61015,1.6102,208599999.0
2008-07-03 04:32:00,1.6102,1.6103,1.61015,1.61015,46500000.0
2008-07-03 04:33:00,1.61015,1.6103,1.6101,1.6103,146200002.0
2008-07-03 04:34:00,1.61035,1.61035,1.61025,1.6103,34200000.0
2008-07-03 04:35:00,1.6103,1.6103,1.61025,1.6103,25600000.0
2008-07-03 04:36:00,1.6103,1.6103,1.61025,1.6103,27800000.0
2008-07-03 04:37:00,1.6104,1.61055,1.6104,1.6105,51700000.0
2008-07-03 04:38:00,1.6105,1.61055,1.6104,1.61045,63100000.0
2008-07-03 04:39:00,1.61045,1.6108,1.61045,1.6108,50700000.0
2008-07-03 04:40:00,1.6108,1.611,1.6108,1.61095,33200000.0
2008-07-03 04:41:00,1.61095,1.61105,1.61095,1.61095,50200000.0
2008-07-03 04:42:00,1.61095,1.61095,1.61095,1.61095,10600000.0
2008-07-03 04:43:00,1.61095,1.611,1.61095,1.611,14200000.0
2008-07-03 04:44:00,1.611,1.611,1.61095,1.61095,51700000.0
2008-07-03 04:45:00,1.61095,1.61105,1.61095,1.61105,18200000.0
2008-07-03 04:46:00,1.611,1.611,1.6109,1.61095,24900000.0
2008-07-03 04:47:00,1.61095,1.61095,1.61095,1.61095,1000000.0
2008-07-03 04:48:00,1.61095,1.61095,1.61095,1.61095,3000000.0
2008-07-03 04:49:00,1.61095,1.61095,1.61095,1.61095,21800000.0
2008-07-03 04:50:00,1.61095,1.61095,1.61095,1.61095,4000000.0
2008-07-03 04:51:00,1.61095,1.61095,1.61095,1.61095,11600000.0
2008-07-03 04:52:00,1.61095,1.61095,1.61095,1.61095,1000000.0
2008-07-03 04:53:00,1.6109,1.61095,1.6109,1.61095,28400000.0
2008-07-03 04:54:00,1.61095,1.61095,1.61095,1.61095,12200000.0
2008-07-03 04:55:00,1.61095,1.611,1.6108,1.61095,28000000.0
2008-07-03 04:56:00,1.61095,1.61095,1.61075,1.61075,45000000.0
2008-07-03 04:57:00,1.61075,1.6108,1.61075,1.6108,11600000.0
2008-07-03 04:58:00,1.6108,1.6108,1.61075,1.6108,17800000.0
2008-07-03 04:59:00,1.6108,1.61085,1.6108,1.61085,53400000.0
2008-07-03 05:00:00,1.61036,1.61072,1.61032,1.61047,79400000.0
2008-07-03 05:01:00,1.61049,1.61076,1.61049,1.61072,44600000.0
2008-07-03 05:02:00,1.61085,1.6109,1.6108,1.6108,25600000.0
2008-07-03 05:03:00,1.6108,1.6109,1.61075,1.6108,141200000.0
2008-07-03 05:04:00,1.6109,1.611,1.6108,1.6109,174299999.0
2008-07-03 05:05:00,1.6109,1.6109,1.61075,1.61075,87900000.0
2008-07-03 05:06:00,1.61075,1.6108,1.61075,1.6108,26700000.0
2008-07-03 05:07:00,1.6108,1.6109,1.6107,1.6109,411600004.0
2008-07-03 05:08:00,1.6109,1.6109,1.6109,1.6109,29200000.0
2008-07-03 05:09:00,1.6109,1.6109,1.6107,1.6107,47199998.0
2008-07-03 05:10:00,1.6107,1.6108,1.6107,1.61075,70999997.0
2008-07-03 05:11:00,1.6108,1.6108,1.61075,1.61075,75000000.0
2008-07-03 05:12:00,1.61075,1.61085,1.6107,1.61075,201300000.0
2008-07-03 05:13:00,1.61061,1.61073,1.61028,1.61044,117000000.0
2008-07-03 05:14:00,1.6108,1.6108,1.6107,1.6107,173200000.0
2008-07-03 05:15:00,1.6107,1.6108,1.6107,1.6108,273799988.0
2008-07-03 05:16:00,1.6108,1.6108,1.6108,1.6108,5200000.0
2008-07-03 05:17:00,1.6106,1.61087,1.61047,1.61087,211500000.0
2008-07-03 05:18:00,1.61067,1.61084,1.61067,1.61074,295000000.0
2008-07-03 05:19:00,1.61066,1.6108,1.61053,1.6108,131700000.0
2008-07-03 05:20:00,1.6107,1.61083,1.61045,1.61055,120100000.0
2008-07-03 05:21:00,1.6108,1.6108,1.6107,1.6107,109600002.0
2008-07-03 05:22:00,1.6107,1.611,1.6107,1.6109,121300001.0
2008-07-03 05:23:00,1.6109,1.611,1.6109,1.611,42700000.0
2008-07-03 05:24:00,1.611,1.61105,1.611,1.611,26600000.0
2008-07-03 05:25:00,1.611,1.611,1.611,1.611,3700000.0
2008-07-03 05:26:00,1.611,1.611,1.6108,1.6108,35600000.0
2008-07-03 05:27:00,1.6108,1.61085,1.6108,1.6108,98200002.0
2008-07-03 05:28:00,1.6108,1.6108,1.6108,1.6108,24400000.0
2008-07-03 05:29:00,1.6108,1.6108,1.6108,1.6108,102600001.0
2008-07-03 05:30:00,1.61064,1.61088,1.61042,1.61042,14800000.0
2008-07-03 05:31:00,1.61078,1.61091,1.61073,1.61073,9000000.0
2008-07-03 05:32:00,1.6108,1.6109,1.6108,1.6109,60999999.0
2008-07-03 05:33:00,1.61085,1.61085,1.61085,1.61085,6600000.0
2008-07-03 05:34:00,1.61085,1.61085,1.6108,1.6108,151599997.0
2008-07-03 05:35:00,1.6108,1.6108,1.61065,1.61075,118799997.0
2008-07-03 05:36:00,1.6107,1.6108,1.6107,1.61075,103600001.0
2008-07-03 05:37:00,1.61075,1.6108,1.6107,1.6107,159200000.0
2008-07-03 05:38:00,1.6107,1.6108,1.6107,1.6108,383900002.0
2008-07-03 05:39:00,1.6108,1.61085,1.6108,1.6108,136100003.0
2008-07-03 05:40:00,1.6108,1.6108,1.6108,1.6108,68400000.0
2008-07-03 05:41:00,1.61085,1.61085,1.6108,1.6108,50199999.0
2008-07-03 05:42:00,1.6108,1.6108,1.6108,1.6108,38100000.0
2008-07-03 05:43:00,1.6108,1.6109,1.6108,1.6109,59600000.0
2008-07-03 05:44:00,1.6109,1.61105,1.6109,1.6109,234800000.0
2008-07-03 05:45:00,1.61095,1.61095,1.61095,1.61095,1000000.0
2008-07-03 05:46:00,1.61095,1.61095,1.6107,1.6108,110200004.0
2008-07-03 05:47:00,1.6108,1.6108,1.61075,1.61075,47300000.0
2008-07-03 05:48:00,1.61075,1.6108,1.6107,1.6108,95000000.0
2008-07-03 05:49:00,1.6108,1.61085,1.61075,1.61075,63800000.0
2008-07-03 05:50:00,1.6108,1.6108,1.61075,1.6108,14600000.0
2008-07-03 05:51:00,1.6108,1.6108,1.6108,1.6108,102200001.0
2008-07-03 05:52:00,1.6108,1.61085,1.6108,1.61085,43500000.0
2008-07-03 05:53:00,1.6109,1.61095,1.61085,1.61095,88700000.0
2008-07-03 05:54:00,1.61095,1.61095,1.61085,1.61095,41300000.0
2008-07-03 05:55:00,1.611,1.611,1.61075,1.61075,60600000.0
2008-07-03 05:56:00,1.61075,1.61075,1.61075,1.61075,3000000.0
2008-07-03 05:57:00,1.61075,1.61085,1.61075,1.61085,36800000.0
2008-07-03 05:58:00,1.61085,1.6109,1.61085,1.6109,86800000.0
2008-07-03 05:59:00,1.611,1.61105,1.6109,1.6109,48800000.0
2008-07-03 06:00:00,1.6109,1.6109,1.61085,1.6109,20600000.0
2008-07-03 06:01:00,1.6109,1.61095,1.6109,1.6109,53800000.0
2008-07-03 06:02:00,1.6109,1.61105,1.6109,1.61105,14100000.0
2008-07-03 06:03:00,1.611,1.61105,1.611,1.611,8400000.0
2008-07-03 06:04:00,1.611,1.611,1.611,1.611,10100000.0
2008-07-03 06:05:00,1.61057,1.61089,1.61007,1.61089,43400000.0
2008-07-03 06:06:00,1.6113,1.6113,1.61077,1.61091,41400000.0
2008-07-03 06:07:00,1.611,1.611,1.61075,1.6108,72700000.0
2008-07-03 06:08:00,1.6108,1.6108,1.6107,1.6108,60900000.0
2008-07-03 06:09:00,1.6108,1.61085,1.6108,1.6108,41200000.0
2008-07-03 06:10:00,1.6108,1.61085,1.6108,1.6108,71300000.0
2008-07-03 06:11:00,1.61085,1.61085,1.6108,1.6108,13300000.0
2008-07-03 06:12:00,1.6109,1.6111,1.61085,1.6109,116000001.0
2008-07-03 06:13:00,1.611,1.611,1.61095,1.611,120500000.0
2008-07-03 06:14:00,1.61056,1.61098,1.61022,1.61098,40500000.0
2008-07-03 06:15:00,1.61097,1.61098,1.61031,1.61031,26000000.0
2008-07-03 06:16:00,1.6106,1.611,1.6105,1.61076,26600000.0
2008-07-03 06:17:00,1.61086,1.61086,1.61046,1.61072,27800000.0
2008-07-03 06:18:00,1.611,1.611,1.611,1.611,13200000.0
2008-07-03 06:19:00,1.611,1.61115,1.611,1.61115,94200000.0
2008-07-03 06:20:00,1.6112,1.61125,1.61115,1.61115,28400000.0
2008-07-03 06:21:00,1.6112,1.61125,1.61115,1.61115,15400000.0
2008-07-03 06:22:00,1.61115,1.61115,1.61115,1.61115,2000000.0
2008-07-03 06:23:00,1.61115,1.61125,1.61115,1.6112,21800000.0
2008-07-03 06:24:00,1.6112,1.61125,1.6112,1.6112,22800000.0
2008-07-03 06:25:00,1.6112,1.6112,1.61115,1.6112,94500000.0
2008-07-03 06:26:00,1.61125,1.6114,1.61125,1.6114,221000000.0
2008-07-03 06:27:00,1.6114,1.6116,1.6114,1.61145,85000000.0
2008-07-03 06:28:00,1.61145,1.6116,1.6114,1.6116,88800000.0
2008-07-03 06:29:00,1.6116,1.6118,1.6116,1.6116,88400000.0
2008-07-03 06:30:00,1.6116,1.6116,1.6116,1.6116,2000000.0
2008-07-03 06:31:00,1.6116,1.6117,1.6116,1.6117,46000000.0
2008-07-03 06:32:00,1.6117,1.6117,1.61165,1.6117,41700000.0
2008-07-03 06:33:00,1.6117,1.6117,1.6117,1.6117,2900000.0
2008-07-03 06:34:00,1.6117,1.6117,1.6117,1.6117,5800000.0
2008-07-03 06:35:00,1.6118,1.6118,1.6117,1.6117,15300000.0
2008-07-03 06:36:00,1.6117,1.6117,1.61165,1.6117,23500000.0
2008-07-03 06:37:00,1.6117,1.6117,1.6117,1.6117,1000000.0
2008-07-03 06:38:00,1.61136,1.61173,1.6108,1.61157,79300000.0
2008-07-03 06:39:00,1.61175,1.6118,1.6117,1.6117,22300000.0
2008-07-03 06:40:00,1.61141,1.61176,1.61058,1.61176,123500000.0
2008-07-03 06:41:00,1.61122,1.61163,1.61087,1.61152,25000000.0
2008-07-03 06:42:00,1.61135,1.61172,1.61087,1.61161,60200000.0
2008-07-03 06:43:00,1.61165,1.61165,1.6114,1.6114,22100000.0
2008-07-03 06:44:00,1.6114,1.61145,1.6113,1.6113,77800000.0
2008-07-03 06:45:00,1.6113,1.6113,1.6112,1.61125,37700000.0
2008-07-03 06:46:00,1.61125,1.61125,1.61125,1.61125,13200000.0
2008-07-03 06:47:00,1.61125,1.6113,1.61125,1.61125,168900000.0
2008-07-03 06:48:00,1.61125,1.6113,1.61125,1.61125,96500000.0
2008-07-03 06:49:00,1.61125,1.61125,1.61125,1.61125,17800000.0
2008-07-03 06:50:00,1.61125,1.6115,1.61125,1.61125,159900000.0
2008-07-03 06:51:00,1.6113,1.6114,1.61125,1.61125,62400000.0
2008-07-03 06:52:00,1.61125,1.61165,1.61125,1.61165,144600000.0
2008-07-03 06:53:00,1.61165,1.61165,1.6116,1.6116,85100000.0
2008-07-03 06:54:00,1.6116,1.6116,1.61145,1.6115,97199999.0
2008-07-03 06:55:00,1.61145,1.6117,1.61135,1.61165,138800000.0
2008-07-03 06:56:00,1.61165,1.6117,1.61155,1.6116,161000000.0
2008-07-03 06:57:00,1.6116,1.6117,1.6116,1.6116,34500000.0
2008-07-03 06:58:00,1.6116,1.6116,1.6116,1.6116,2900000.0
2008-07-03 06:59:00,1.6116,1.6116,1.61125,1.6113,105600000.0
2008-07-03 07:00:00,1.6113,1.6116,1.61125,1.61155,102800000.0
2008-07-03 07:01:00,1.61155,1.6117,1.6115,1.6117,159700000.0
2008-07-03 07:02:00,1.61175,1.61175,1.61175,1.61175,13200000.0
2008-07-03 07:03:00,1.61175,1.6118,1.61175,1.61175,27300000.0
2008-07-03 07:04:00,1.61175,1.6118,1.6117,1.6117,71900000.0
2008-07-03 07:05:00,1.6117,1.6117,1.6116,1.6117,59800000.0
2008-07-03 07:06:00,1.6117,1.61185,1.6116,1.61175,155000000.0
2008-07-03 07:07:00,1.61175,1.61185,1.6116,1.6117,147600000.0
2008-07-03 07:08:00,1.61165,1.6118,1.61165,1.61165,97800000.0
2008-07-03 07:09:00,1.6116,1.61175,1.6116,1.6117,59300000.0
2008-07-03 07:10:00,1.6117,1.6117,1.61165,1.61165,20000000.0
2008-07-03 07:11:00,1.61165,1.61165,1.61155,1.61165,51600000.0
2008-07-03 07:12:00,1.61165,1.61165,1.61165,1.61165,1800000.0
2008-07-03 07:13:00,1.61165,1.6117,1.61165,1.61165,48800000.0
2008-07-03 07:14:00,1.61165,1.6118,1.61165,1.6118,76300000.0
2008-07-03 07:15:00,1.6118,1.6118,1.6116,1.6116,62500000.0
2008-07-03 07:16:00,1.61155,1.61165,1.6113,1.6116,50500000.0
2008-07-03 07:17:00,1.61165,1.6117,1.61165,1.6117,4000000.0
2008-07-03 07:18:00,1.6117,1.6117,1.61155,1.61165,24200000.0
2008-07-03 07:19:00,1.6117,1.6118,1.6117,1.61175,98100000.0
2008-07-03 07:20:00,1.61175,1.61175,1.6117,1.6117,10600000.0
2008-07-03 07:21:00,1.6117,1.6123,1.6117,1.6121,87900000.0
2008-07-03 07:22:00,1.6121,1.61235,1.6121,1.61225,100500000.0
2008-07-03 07:23:00,1.6122,1.6122,1.6122,1.6122,2000000.0
2008-07-03 07:24:00,1.6122,1.6122,1.61215,1.6122,13000000.0
2008-07-03 07:25:00,1.6122,1.6122,1.61215,1.61215,18900000.0
2008-07-03 07:26:00,1.61215,1.6122,1.61215,1.6122,9600000.0
2008-07-03 07:27:00,1.6122,1.6122,1.6122,1.6122,6600000.0
2008-07-03 07:28:00,1.6122,1.61225,1.6122,1.6122,14200000.0
2008-07-03 07:29:00,1.61225,1.61225,1.61225,1.61225,1000000.0
2008-07-03 07:30:00,1.6123,1.6123,1.61225,1.6123,4900000.0
2008-07-03 07:31:00,1.6123,1.6124,1.6123,1.61235,28300000.0
2008-07-03 07:32:00,1.6123,1.6123,1.61215,1.61215,65000000.0
2008-07-03 07:33:00,1.61215,1.61215,1.6121,1.61215,8600000.0
2008-07-03 07:34:00,1.6121,1.6121,1.612,1.612,22600000.0
2008-07-03 07:35:00,1.61195,1.612,1.61195,1.612,24600000.0
2008-07-03 07:36:00,1.61205,1.6122,1.61205,1.6122,48500000.0
2008-07-03 07:37:00,1.612,1.6123,1.6118,1.612,179399998.0
2008-07-03 07:38:00,1.612,1.61205,1.612,1.61205,15600000.0
2008-07-03 07:39:00,1.612,1.6121,1.612,1.612,36200000.0
2008-07-03 07:40:00,1.612,1.6124,1.612,1.6121,82800000.0
2008-07-03 07:41:00,1.6121,1.6121,1.6118,1.612,95300000.0
2008-07-03 07:42:00,1.612,1.612,1.6119,1.6119,74500000.0
2008-07-03 07:43:00,1.6119,1.612,1.6119,1.612,63600000.0
2008-07-03 07:44:00,1.612,1.612,1.6119,1.612,58400000.0
2008-07-03 07:45:00,1.612,1.613,1.612,1.6127,143200000.0
2008-07-03 07:46:00,1.6127,1.6128,1.6124,1.61255,80200000.0
2008-07-03 07:47:00,1.61255,1.6126,1.61255,1.6126,56300000.0
2008-07-03 07:48:00,1.6127,1.61295,1.61255,1.6129,216200000.0
2008-07-03 07:49:00,1.6129,1.6129,1.6128,1.6128,8000000.0
2008-07-03 07:50:00,1.6128,1.6128,1.6126,1.61265,54000000.0
2008-07-03 07:51:00,1.6126,1.6127,1.61255,1.6127,60800000.0
2008-07-03 07:52:00,1.6127,1.6127,1.6127,1.6127,48600000.0
2008-07-03 07:53:00,1.61253,1.61276,1.61226,1.61251,202900000.0
2008-07-03 07:54:00,1.6127,1.6127,1.6127,1.6127,5000000.0
2008-07-03 07:55:00,1.6127,1.6127,1.6125,1.6125,19200000.0
2008-07-03 07:56:00,1.6125,1.6126,1.61225,1.6123,82600000.0
2008-07-03 07:57:00,1.6123,1.6124,1.61225,1.6123,108400000.0
2008-07-03 07:58:00,1.6123,1.6123,1.6121,1.6121,19000000.0
2008-07-03 07:59:00,1.6123,1.6123,1.61205,1.6123,58600000.0
2008-07-03 08:00:00,1.6123,1.6123,1.61215,1.61225,41500000.0
2008-07-03 08:01:00,1.61225,1.61235,1.61225,1.6123,29900000.0
2008-07-03 08:02:00,1.6123,1.61235,1.61225,1.61225,26800000.0
2008-07-03 08:03:00,1.61225,1.6125,1.61225,1.61245,79600000.0
2008-07-03 08:04:00,1.61245,1.6127,1.6123,1.6126,45400000.0
2008-07-03 08:05:00,1.6126,1.61265,1.61245,1.61245,87800000.0
2008-07-03 08:06:00,1.6125,1.61265,1.6123,1.6123,127000000.0
2008-07-03 08:07:00,1.61235,1.6124,1.6123,1.61235,74200000.0
2008-07-03 08:08:00,1.61235,1.6125,1.61235,1.61245,116700000.0
2008-07-03 08:09:00,1.6125,1.6126,1.6123,1.61255,117400000.0
2008-07-03 08:10:00,1.6126,1.6126,1.6124,1.61245,124999998.0
2008-07-03 08:11:00,1.61245,1.6126,1.6124,1.6125,96200000.0
2008-07-03 08:12:00,1.61245,1.6126,1.6124,1.6124,165400000.0
2008-07-03 08:13:00,1.6124,1.6126,1.61235,1.6124,232000000.0
2008-07-03 08:14:00,1.6124,1.6124,1.6114,1.6116,308300000.0
2008-07-03 08:15:00,1.6116,1.6116,1.611,1.6114,233000000.0
2008-07-03 08:16:00,1.6114,1.6115,1.61115,1.61115,107300000.0
2008-07-03 08:17:00,1.61115,1.6112,1.61095,1.6111,183800000.0
2008-07-03 08:18:00,1.6111,1.6112,1.6111,1.6112,86100000.0
2008-07-03 08:19:00,1.6112,1.61125,1.6111,1.6111,54600000.0
2008-07-03 08:20:00,1.6111,1.6111,1.611,1.61105,33400000.0
2008-07-03 08:21:00,1.611,1.6111,1.611,1.611,28200000.0
2008-07-03 08:22:00,1.61105,1.6112,1.611,1.6112,105000000.0
2008-07-03 08:23:00,1.6112,1.6112,1.61115,1.6112,145300000.0
2008-07-03 08:24:00,1.61115,1.61135,1.61115,1.6113,277000000.0
2008-07-03 08:25:00,1.6113,1.6113,1.611,1.611,177100000.0
2008-07-03 08:26:00,1.611,1.6111,1.61095,1.61105,277500000.0
2008-07-03 08:27:00,1.61105,1.6111,1.61095,1.6111,100100000.0
2008-07-03 08:28:00,1.6111,1.6111,1.61045,1.61045,264300000.0
2008-07-03 08:29:00,1.61045,1.61045,1.61015,1.6102,277300000.0
2008-07-03 08:30:00,1.6102,1.6103,1.6101,1.6102,140300000.0
2008-07-03 08:31:00,1.6102,1.6105,1.6102,1.61025,376699999.0
2008-07-03 08:32:00,1.61035,1.6106,1.6102,1.6105,681200001.0
2008-07-03 08:33:00,1.6105,1.6108,1.6105,1.6106,409600000.0
2008-07-03 08:34:00,1.6106,1.611,1.6103,1.6103,446400000.0
2008-07-03 08:35:00,1.61035,1.6104,1.6103,1.6104,109200000.0
2008-07-03 08:36:00,1.6104,1.6105,1.6101,1.6103,245700000.0
2008-07-03 08:37:00,1.6103,1.6105,1.6101,1.6105,330999999.0
2008-07-03 08:38:00,1.6105,1.6105,1.61025,1.6104,274300000.0
2008-07-03 08:39:00,1.6105,1.6105,1.6104,1.6104,134300000.0
2008-07-03 08:40:00,1.6104,1.6105,1.6103,1.6103,262900000.0
2008-07-03 08:41:00,1.61035,1.6105,1.6103,1.6105,148200000.0
2008-07-03 08:42:00,1.6105,1.6106,1.6104,1.6104,166800000.0
2008-07-03 08:43:00,1.6104,1.6105,1.6103,1.6103,92000000.0
2008-07-03 08:44:00,1.6103,1.6105,1.6103,1.6104,98400000.0
2008-07-03 08:45:00,1.6104,1.6105,1.61035,1.6105,79400000.0
2008-07-03 08:46:00,1.6105,1.6106,1.6105,1.6106,86100000.0
2008-07-03 08:47:00,1.6106,1.6106,1.6105,1.6105,94400000.0
2008-07-03 08:48:00,1.6105,1.6106,1.6105,1.6106,204800000.0
2008-07-03 08:49:00,1.6106,1.6106,1.6106,1.6106,100000000.0
2008-07-03 08:50:00,1.6106,1.6107,1.6106,1.6106,109500000.0
2008-07-03 08:51:00,1.6106,1.6107,1.6105,1.6105,160700000.0
2008-07-03 08:52:00,1.6105,1.6105,1.61025,1.61025,212400000.0
2008-07-03 08:53:00,1.61025,1.6105,1.6102,1.61025,176300000.0
2008-07-03 08:54:00,1.61025,1.6103,1.61005,1.61025,177600000.0
2008-07-03 08:55:00,1.61025,1.6103,1.60975,1.60975,152300000.0
2008-07-03 08:56:00,1.6098,1.6098,1.6093,1.60955,400600000.0
2008-07-03 08:57:00,1.60955,1.60965,1.6095,1.60965,227100000.0
2008-07-03 08:58:00,1.60965,1.6098,1.6096,1.60965,237100000.0
2008-07-03 08:59:00,1.60965,1.6099,1.6096,1.6098,180200000.0
2008-07-03 09:00:00,1.6098,1.61,1.60965,1.6097,342700000.0
2008-07-03 09:01:00,1.6097,1.6097,1.60925,1.6093,378900000.0
2008-07-03 09:02:00,1.60935,1.6098,1.60935,1.60965,205900000.0
2008-07-03 09:03:00,1.60965,1.6098,1.6096,1.60965,211200000.0
2008-07-03 09:04:00,1.60965,1.61,1.60965,1.60995,339000000.0
2008-07-03 09:05:00,1.60995,1.61035,1.60985,1.6103,205800000.0
2008-07-03 09:06:00,1.6103,1.61045,1.6102,1.6104,228900000.0
2008-07-03 09:07:00,1.6104,1.6106,1.6103,1.6103,415100000.0
2008-07-03 09:08:00,1.6103,1.6104,1.61025,1.6104,300500000.0
2008-07-03 09:09:00,1.6104,1.6104,1.6103,1.6104,184200000.0
2008-07-03 09:10:00,1.6104,1.6104,1.61,1.61,191400000.0
2008-07-03 09:11:00,1.61,1.61,1.6097,1.60975,364300001.0
2008-07-03 09:12:00,1.6098,1.60995,1.6097,1.60975,268100000.0
2008-07-03 09:13:00,1.60975,1.6098,1.60955,1.60955,247400000.0
2008-07-03 09:14:00,1.6096,1.60995,1.60945,1.60955,319900000.0
2008-07-03 09:15:00,1.60955,1.6099,1.60955,1.60975,246800000.0
2008-07-03 09:16:00,1.60975,1.61,1.60975,1.60985,397400000.0
2008-07-03 09:17:00,1.60985,1.6099,1.60975,1.60975,355300000.0
2008-07-03 09:18:00,1.60975,1.61,1.60975,1.60975,220700000.0
2008-07-03 09:19:00,1.60975,1.61,1.60975,1.60975,259000000.0
2008-07-03 09:20:00,1.6098,1.6099,1.60975,1.60985,187200000.0
2008-07-03 09:21:00,1.60985,1.61,1.60975,1.61,485500000.0
2008-07-03 09:22:00,1.61,1.61,1.60975,1.6099,378200000.0
2008-07-03 09:23:00,1.6099,1.61,1.60985,1.6099,277000000.0
2008-07-03 09:24:00,1.6099,1.6099,1.60965,1.60965,396600000.0
2008-07-03 09:25:00,1.6097,1.6099,1.60965,1.60975,249800000.0
2008-07-03 09:26:00,1.60975,1.6099,1.60965,1.60985,225300000.0
2008-07-03 09:27:00,1.6099,1.6101,1.6098,1.61,307800000.0
2008-07-03 09:28:00,1.60995,1.6104,1.6099,1.61025,413800000.0
2008-07-03 09:29:00,1.61025,1.6107,1.6102,1.61055,187500000.0
2008-07-03 09:30:00,1.61055,1.61065,1.61045,1.61055,178000000.0
2008-07-03 09:31:00,1.61055,1.61075,1.6105,1.61075,267400000.0
2008-07-03 09:32:00,1.6107,1.6108,1.61035,1.61035,391300000.0
2008-07-03 09:33:00,1.61035,1.6107,1.61035,1.6106,452600000.0
2008-07-03 09:34:00,1.6106,1.6106,1.6103,1.61055,366200000.0
2008-07-03 09:35:00,1.61055,1.6107,1.6105,1.6105,204800000.0
2008-07-03 09:36:00,1.6105,1.61055,1.61045,1.6105,360500000.0
2008-07-03 09:37:00,1.6105,1.6105,1.6104,1.6104,301600000.0
2008-07-03 09:38:00,1.6104,1.6105,1.61035,1.61045,211500000.0
2008-07-03 09:39:00,1.61045,1.6106,1.6104,1.6104,221900000.0
2008-07-03 09:40:00,1.61045,1.6106,1.6103,1.61055,415800000.0
2008-07-03 09:41:00,1.61055,1.6106,1.61035,1.61055,464700000.0
2008-07-03 09:42:00,1.61055,1.6107,1.6103,1.6103,261100000.0
2008-07-03 09:43:00,1.6103,1.6104,1.61025,1.6104,427500000.0
2008-07-03 09:44:00,1.6104,1.6104,1.6103,1.6104,238300000.0
2008-07-03 09:45:00,1.6104,1.6105,1.61035,1.61035,368400000.0
2008-07-03 09:46:00,1.6104,1.61045,1.61025,1.6103,374900000.0
2008-07-03 09:47:00,1.6103,1.6103,1.61005,1.61015,296600000.0
2008-07-03 09:48:00,1.6102,1.61025,1.60975,1.60975,296700000.0
2008-07-03 09:49:00,1.60975,1.61005,1.60975,1.6099,243900000.0
2008-07-03 09:50:00,1.6099,1.6101,1.6099,1.6101,200100000.0
2008-07-03 09:51:00,1.6101,1.6101,1.60995,1.60995,198800000.0
2008-07-03 09:52:00,1.61,1.61005,1.60965,1.60965,209700000.0
2008-07-03 09:53:00,1.60965,1.6097,1.6093,1.60935,290300000.0
2008-07-03 09:54:00,1.60935,1.6095,1.60925,1.60925,245800000.0
2008-07-03 09:55:00,1.60925,1.6095,1.60925,1.60935,274800000.0
2008-07-03 09:56:00,1.60935,1.6095,1.60925,1.60925,266800000.0
2008-07-03 09:57:00,1.60925,1.6095,1.6091,1.60935,301000000.0
2008-07-03 09:58:00,1.60935,1.6095,1.6093,1.6095,159300000.0
2008-07-03 09:59:00,1.6095,1.60955,1.60945,1.6095,233900000.0
2008-07-03 10:00:00,1.6095,1.6098,1.60945,1.60975,295600000.0
2008-07-03 10:01:00,1.60975,1.61025,1.60975,1.61005,303600000.0
2008-07-03 10:02:00,1.61005,1.61015,1.61005,1.61015,181700000.0
2008-07-03 10:03:00,1.61015,1.6107,1.61015,1.6105,396500000.0
2008-07-03 10:04:00,1.6105,1.6106,1.61035,1.6105,225600000.0
2008-07-03 10:05:00,1.6105,1.6108,1.61045,1.6105,609000000.0
2008-07-03 10:06:00,1.6105,1.6107,1.61025,1.61025,519600000.0
2008-07-03 10:07:00,1.6103,1.6104,1.61015,1.6103,282400000.0
2008-07-03 10:08:00,1.61025,1.6104,1.6102,1.61035,185200000.0
2008-07-03 10:09:00,1.61035,1.6106,1.61035,1.61055,141600000.0
2008-07-03 10:10:00,1.61055,1.61065,1.6105,1.6106,136900000.0
2008-07-03 10:11:00,1.6106,1.6106,1.61055,1.6106,251900000.0
2008-07-03 10:12:00,1.6106,1.6108,1.6106,1.61065,174000000.0
2008-07-03 10:13:00,1.61065,1.61075,1.61055,1.6106,310000000.0
2008-07-03 10:14:00,1.61055,1.6106,1.61055,1.6106,201200000.0
2008-07-03 10:15:00,1.6106,1.6108,1.61055,1.6108,346400000.0
2008-07-03 10:16:00,1.6108,1.6108,1.61025,1.6105,442800000.0
2008-07-03 10:17:00,1.6105,1.61055,1.61035,1.6104,271900000.0
2008-07-03 10:18:00,1.6104,1.6105,1.6103,1.6104,259500000.0
2008-07-03 10:19:00,1.61035,1.6104,1.61015,1.6104,288000000.0
2008-07-03 10:20:00,1.6104,1.6104,1.61025,1.61035,155900000.0
2008-07-03 10:21:00,1.61035,1.6104,1.6103,1.61035,36900000.0
2008-07-03 10:22:00,1.61035,1.6105,1.6103,1.61035,162500000.0
2008-07-03 10:23:00,1.6103,1.61035,1.6102,1.6102,125700000.0
2008-07-03 10:24:00,1.61025,1.6103,1.6102,1.61025,57000000.0
2008-07-03 10:25:00,1.61025,1.61045,1.6102,1.6104,115100000.0
2008-07-03 10:26:00,1.6104,1.61045,1.61025,1.6103,181800000.0
2008-07-03 10:27:00,1.6103,1.6105,1.61025,1.6104,427000000.0
2008-07-03 10:28:00,1.6104,1.6104,1.6102,1.61025,181700000.0
2008-07-03 10:29:00,1.61025,1.61075,1.61025,1.6106,182500000.0
2008-07-03 10:30:00,1.6106,1.6106,1.61015,1.61025,146800000.0
2008-07-03 10:31:00,1.61045,1.6107,1.6103,1.6105,251200000.0
2008-07-03 10:32:00,1.6105,1.6105,1.61025,1.61025,183000000.0
2008-07-03 10:33:00,1.61025,1.6104,1.61015,1.61025,240400000.0
2008-07-03 10:34:00,1.61025,1.6104,1.6102,1.61025,128200000.0
2008-07-03 10:35:00,1.61025,1.6103,1.61015,1.6103,153300000.0
2008-07-03 10:36:00,1.6103,1.6104,1.61025,1.6104,67000000.0
2008-07-03 10:37:00,1.6104,1.6105,1.61035,1.61035,203200000.0
2008-07-03 10:38:00,1.61035,1.6105,1.61035,1.6104,198000000.0
2008-07-03 10:39:00,1.6104,1.61055,1.61025,1.61035,301000000.0
2008-07-03 10:40:00,1.61035,1.61035,1.61025,1.61025,227300000.0
2008-07-03 10:41:00,1.6103,1.6105,1.61025,1.6105,252800000.0
2008-07-03 10:42:00,1.61045,1.6105,1.6103,1.6103,92600000.0
2008-07-03 10:43:00,1.61035,1.61035,1.61015,1.61025,315900000.0
2008-07-03 10:44:00,1.61025,1.6103,1.6102,1.61025,127400000.0
2008-07-03 10:45:00,1.61025,1.6103,1.61005,1.6101,187300000.0
2008-07-03 10:46:00,1.6101,1.6102,1.61005,1.61015,182200000.0
2008-07-03 10:47:00,1.61015,1.6105,1.6101,1.6105,387100000.0
2008-07-03 10:48:00,1.6105,1.6106,1.6104,1.6106,127700000.0
2008-07-03 10:49:00,1.6106,1.6108,1.61055,1.6108,469000000.0
2008-07-03 10:50:00,1.6108,1.61145,1.61075,1.6113,475500000.0
2008-07-03 10:51:00,1.61135,1.61165,1.6113,1.61155,327400000.0
2008-07-03 10:52:00,1.61155,1.61155,1.61135,1.61155,213900000.0
2008-07-03 10:53:00,1.61155,1.61155,1.61135,1.6114,203200000.0
2008-07-03 10:54:00,1.6114,1.6115,1.6113,1.61135,120000000.0
2008-07-03 10:55:00,1.61125,1.6114,1.61115,1.6114,391400000.0
2008-07-03 10:56:00,1.6115,1.6115,1.6113,1.61135,188600000.0
2008-07-03 10:57:00,1.6113,1.61135,1.61115,1.6113,206600000.0
2008-07-03 10:58:00,1.6113,1.6114,1.6113,1.6114,105300000.0
2008-07-03 10:59:00,1.6114,1.61145,1.6112,1.6112,164600000.0
2008-07-03 11:00:00,1.6114,1.61145,1.611,1.6111,288300000.0
2008-07-03 11:01:00,1.6111,1.6113,1.6111,1.6112,171700000.0
2008-07-03 11:02:00,1.6112,1.6112,1.6111,1.61115,310200000.0
2008-07-03 11:03:00,1.61115,1.6112,1.611,1.611,192300000.0
2008-07-03 11:04:00,1.611,1.61115,1.6109,1.611,391100000.0
2008-07-03 11:05:00,1.611,1.61125,1.611,1.6112,431700000.0
2008-07-03 11:06:00,1.6112,1.6112,1.61095,1.611,357400000.0
2008-07-03 11:07:00,1.61095,1.61105,1.6108,1.61085,299700000.0
2008-07-03 11:08:00,1.61085,1.611,1.6108,1.61095,242600000.0
2008-07-03 11:09:00,1.61095,1.61095,1.61015,1.6105,616100001.0
2008-07-03 11:10:00,1.6105,1.6105,1.6101,1.6101,254100000.0
2008-07-03 11:11:00,1.6101,1.6102,1.6101,1.6101,296200000.0
2008-07-03 11:12:00,1.6101,1.6101,1.60985,1.6099,221600000.0
2008-07-03 11:13:00,1.6099,1.61,1.60945,1.6096,290200000.0
2008-07-03 11:14:00,1.6096,1.61,1.6096,1.6097,295900000.0
2008-07-03 11:15:00,1.6097,1.6097,1.60915,1.6092,417500000.0
2008-07-03 11:16:00,1.6092,1.60955,1.6092,1.6095,288900000.0
2008-07-03 11:17:00,1.6095,1.6097,1.60945,1.60955,267300000.0
2008-07-03 11:18:00,1.60955,1.60995,1.6095,1.60995,137700000.0
2008-07-03 11:19:00,1.6099,1.61005,1.60975,1.61005,191100000.0
2008-07-03 11:20:00,1.61005,1.61005,1.61,1.61,225900000.0
2008-07-03 11:21:00,1.61,1.6101,1.61,1.61,53600000.0
2008-07-03 11:22:00,1.61,1.6101,1.60965,1.6097,454100000.0
2008-07-03 11:23:00,1.6097,1.6099,1.6097,1.6099,383800000.0
2008-07-03 11:24:00,1.6099,1.6101,1.6099,1.6101,126400000.0
2008-07-03 11:25:00,1.6101,1.6103,1.61005,1.61025,402699997.0
2008-07-03 11:26:00,1.61025,1.6106,1.61025,1.6106,299900000.0
2008-07-03 11:27:00,1.6105,1.6108,1.61035,1.6106,325400000.0
2008-07-03 11:28:00,1.6106,1.6111,1.61055,1.6111,354400000.0
2008-07-03 11:29:00,1.6111,1.6112,1.611,1.611,302500000.0
2008-07-03 11:30:00,1.611,1.6111,1.611,1.6111,60500000.0
2008-07-03 11:31:00,1.6111,1.6111,1.61085,1.6109,460700000.0
2008-07-03 11:32:00,1.6109,1.611,1.61085,1.61085,160900000.0
2008-07-03 11:33:00,1.61085,1.6115,1.61085,1.6114,511400000.0
2008-07-03 11:34:00,1.6114,1.6114,1.6109,1.6109,284000000.0
2008-07-03 11:35:00,1.61085,1.6109,1.61065,1.6107,172800000.0
2008-07-03 11:36:00,1.6107,1.6108,1.61065,1.6108,114200000.0
2008-07-03 11:37:00,1.6108,1.6109,1.61075,1.6109,243500000.0
2008-07-03 11:38:00,1.61085,1.611,1.61075,1.61075,274600000.0
2008-07-03 11:39:00,1.61075,1.61075,1.61025,1.61025,216299999.0
2008-07-03 11:40:00,1.61025,1.6103,1.61,1.61015,192500000.0
2008-07-03 11:41:00,1.6103,1.6104,1.6102,1.6103,131600000.0
2008-07-03 11:42:00,1.6103,1.6105,1.6103,1.6104,167000000.0
2008-07-03 11:43:00,1.6104,1.6105,1.6104,1.6104,85800000.0
2008-07-03 11:44:00,1.6104,1.6104,1.6102,1.6102,119800000.0
2008-07-03 11:45:00,1.6102,1.6103,1.6102,1.61025,158600000.0
2008-07-03 11:46:00,1.6102,1.6104,1.6102,1.6103,156600000.0
2008-07-03 11:47:00,1.6103,1.6104,1.6103,1.6104,61300000.0
2008-07-03 11:48:00,1.6104,1.6106,1.6104,1.61045,211900000.0
2008-07-03 11:49:00,1.61045,1.6108,1.6104,1.61075,179500000.0
2008-07-03 11:50:00,1.6108,1.61095,1.61075,1.6108,248600001.0
2008-07-03 11:51:00,1.6108,1.6108,1.6105,1.6105,94500000.0
2008-07-03 11:52:00,1.6105,1.6105,1.6105,1.6105,95300000.0
2008-07-03 11:53:00,1.6105,1.6105,1.6103,1.6105,271600000.0
2008-07-03 11:54:00,1.6105,1.6105,1.6105,1.6105,50400000.0
2008-07-03 11:55:00,1.6105,1.6106,1.6105,1.6105,140400000.0
2008-07-03 11:56:00,1.6105,1.6105,1.6105,1.6105,25400000.0
2008-07-03 11:57:00,1.6105,1.6107,1.6105,1.6107,184400000.0
2008-07-03 11:58:00,1.6107,1.6108,1.61065,1.6108,192300000.0
2008-07-03 11:59:00,1.6108,1.61085,1.6108,1.6108,111700000.0
2008-07-03 12:00:00,1.61085,1.6109,1.6108,1.6109,143700000.0
2008-07-03 12:01:00,1.6109,1.6109,1.6109,1.6109,81300000.0
2008-07-03 12:02:00,1.6109,1.6109,1.61065,1.6107,221600000.0
2008-07-03 12:03:00,1.6107,1.6107,1.6105,1.6105,166000000.0
2008-07-03 12:04:00,1.61055,1.6106,1.6105,1.6105,43600000.0
2008-07-03 12:05:00,1.6105,1.6105,1.6105,1.6105,22400000.0
2008-07-03 12:06:00,1.6105,1.6106,1.6105,1.6105,56400000.0
2008-07-03 12:07:00,1.6105,1.6105,1.6103,1.6103,215900000.0
2008-07-03 12:08:00,1.6103,1.6103,1.6101,1.6102,120400000.0
2008-07-03 12:09:00,1.6102,1.6102,1.61015,1.61015,80500000.0
2008-07-03 12:10:00,1.61015,1.6102,1.61005,1.6101,125700000.0
2008-07-03 12:11:00,1.6101,1.6101,1.60995,1.60995,56800000.0
2008-07-03 12:12:00,1.61,1.6101,1.60985,1.60995,154600000.0
2008-07-03 12:13:00,1.60995,1.61015,1.60995,1.61005,66300000.0
2008-07-03 12:14:00,1.61005,1.61005,1.60995,1.61005,59200000.0
2008-07-03 12:15:00,1.61,1.61005,1.61,1.61005,16800000.0
2008-07-03 12:16:00,1.61005,1.6102,1.6099,1.6099,64100000.0
2008-07-03 12:17:00,1.6099,1.6101,1.6099,1.6101,168100000.0
2008-07-03 12:18:00,1.6101,1.6102,1.61005,1.61005,64500000.0
2008-07-03 12:19:00,1.6101,1.6103,1.60985,1.61015,255600000.0
2008-07-03 12:20:00,1.61015,1.61055,1.61005,1.6102,346799998.0
2008-07-03 12:21:00,1.6102,1.6104,1.61015,1.61015,174700000.0
2008-07-03 12:22:00,1.61015,1.6103,1.61005,1.61005,142000000.0
2008-07-03 12:23:00,1.61005,1.6104,1.61005,1.61005,137000000.0
2008-07-03 12:24:00,1.61005,1.61015,1.60995,1.6101,59300000.0
2008-07-03 12:25:00,1.61005,1.61035,1.61005,1.6102,118400000.0
2008-07-03 12:26:00,1.6102,1.6106,1.61015,1.61035,286000000.0
2008-07-03 12:27:00,1.6104,1.6106,1.61025,1.6103,231000000.0
2008-07-03 12:28:00,1.6103,1.6103,1.61025,1.61025,55000000.0
2008-07-03 12:29:00,1.6103,1.61035,1.61025,1.61035,103300000.0
2008-07-03 12:30:00,1.6103,1.6103,1.61025,1.61025,38600000.0
2008-07-03 12:31:00,1.61025,1.6103,1.60995,1.60995,120200001.0
2008-07-03 12:32:00,1.60995,1.61,1.6097,1.6098,179800000.0
2008-07-03 12:33:00,1.6099,1.61,1.60975,1.6099,154600000.0
2008-07-03 12:34:00,1.6099,1.60995,1.60975,1.60985,158100000.0
2008-07-03 12:35:00,1.60995,1.60995,1.6097,1.6097,95600000.0
2008-07-03 12:36:00,1.60975,1.6098,1.60965,1.60975,133200000.0
2008-07-03 12:37:00,1.60975,1.6098,1.60965,1.6097,176000000.0
2008-07-03 12:38:00,1.6097,1.6099,1.60965,1.60985,77600000.0
2008-07-03 12:39:00,1.60985,1.61015,1.60985,1.60995,162300000.0
2008-07-03 12:40:00,1.60995,1.60995,1.60965,1.60975,173200000.0
2008-07-03 12:41:00,1.60975,1.6099,1.60965,1.60975,251400000.0
2008-07-03 12:42:00,1.6098,1.6099,1.60975,1.60985,242500000.0
2008-07-03 12:43:00,1.60985,1.60995,1.60975,1.6098,84800000.0
2008-07-03 12:44:00,1.60975,1.6098,1.60955,1.6097,152700000.0
2008-07-03 12:45:00,1.6097,1.6097,1.60945,1.60945,324500000.0
2008-07-03 12:46:00,1.60945,1.60945,1.6092,1.60935,114000000.0
2008-07-03 12:47:00,1.60935,1.60945,1.60925,1.60935,255200000.0
2008-07-03 12:48:00,1.60935,1.6095,1.60925,1.60925,188300000.0
2008-07-03 12:49:00,1.60925,1.6093,1.60905,1.6092,147600000.0
2008-07-03 12:50:00,1.6092,1.6094,1.60905,1.60915,259400000.0
2008-07-03 12:51:00,1.60915,1.6092,1.6089,1.60895,229600000.0
2008-07-03 12:52:00,1.60895,1.609,1.60885,1.609,193900000.0
2008-07-03 12:53:00,1.609,1.60905,1.6089,1.60905,154900000.0
2008-07-03 12:54:00,1.60905,1.6092,1.60905,1.60905,177100000.0
2008-07-03 12:55:00,1.60905,1.6092,1.60895,1.6091,212700000.0
2008-07-03 12:56:00,1.6091,1.6091,1.60885,1.60895,271500000.0
2008-07-03 12:57:00,1.60895,1.60905,1.60895,1.60905,81600000.0
2008-07-03 12:58:00,1.60905,1.60905,1.60895,1.60895,63800000.0
2008-07-03 12:59:00,1.60895,1.60895,1.60875,1.60885,136600000.0
2008-07-03 13:00:00,1.6089,1.609,1.60885,1.60895,107400000.0
2008-07-03 13:01:00,1.60895,1.6095,1.60885,1.60935,168800000.0
2008-07-03 13:02:00,1.6093,1.60935,1.6091,1.60915,53700000.0
2008-07-03 13:03:00,1.60915,1.6092,1.60905,1.60905,93300000.0
2008-07-03 13:04:00,1.60905,1.6092,1.60895,1.60895,282300000.0
2008-07-03 13:05:00,1.609,1.609,1.60865,1.60865,194000000.0
2008-07-03 13:06:00,1.60865,1.6088,1.60865,1.60865,150600000.0
2008-07-03 13:07:00,1.60865,1.6089,1.60865,1.60885,244400000.0
2008-07-03 13:08:00,1.60885,1.60905,1.60875,1.60895,157900000.0
2008-07-03 13:09:00,1.6089,1.6091,1.60875,1.6088,173600000.0
2008-07-03 13:10:00,1.6088,1.6088,1.60865,1.6087,78600000.0
2008-07-03 13:11:00,1.60875,1.6088,1.6087,1.6088,108600000.0
2008-07-03 13:12:00,1.6087,1.6087,1.60855,1.60855,250200000.0
2008-07-03 13:13:00,1.60855,1.6086,1.60845,1.60855,113500000.0
2008-07-03 13:14:00,1.60855,1.60875,1.60855,1.6086,131500000.0
2008-07-03 13:15:00,1.6086,1.6088,1.60855,1.6088,296300000.0
2008-07-03 13:16:00,1.6088,1.60925,1.60875,1.60915,338000000.0
2008-07-03 13:17:00,1.60915,1.60915,1.60895,1.6091,85300000.0
2008-07-03 13:18:00,1.6091,1.6091,1.6089,1.60895,227300000.0
2008-07-03 13:19:00,1.60895,1.6091,1.60875,1.60905,224300000.0
2008-07-03 13:20:00,1.6091,1.6091,1.60805,1.6081,402700000.0
2008-07-03 13:21:00,1.6081,1.6084,1.60805,1.6081,286600000.0
2008-07-03 13:22:00,1.60805,1.60845,1.60795,1.60835,415800000.0
2008-07-03 13:23:00,1.60835,1.6085,1.60815,1.60825,376700000.0
2008-07-03 13:24:00,1.60825,1.6085,1.608,1.6085,325599998.0
2008-07-03 13:25:00,1.6085,1.6085,1.60815,1.60815,151400000.0
2008-07-03 13:26:00,1.60815,1.6085,1.60815,1.60845,183600000.0
2008-07-03 13:27:00,1.60845,1.6086,1.60845,1.6086,193300000.0
2008-07-03 13:28:00,1.6086,1.60865,1.60845,1.6085,229800000.0
2008-07-03 13:29:00,1.60845,1.60845,1.60825,1.60825,152700000.0
2008-07-03 13:30:00,1.60825,1.6084,1.60825,1.60835,170900000.0
2008-07-03 13:31:00,1.60835,1.6085,1.6083,1.60835,299200000.0
2008-07-03 13:32:00,1.60835,1.6085,1.60825,1.60825,241700000.0
2008-07-03 13:33:00,1.60825,1.6087,1.60825,1.60865,233700000.0
2008-07-03 13:34:00,1.60865,1.6088,1.60835,1.6084,356600000.0
2008-07-03 13:35:00,1.6084,1.6086,1.60835,1.60855,250800000.0
2008-07-03 13:36:00,1.60855,1.6088,1.6085,1.6087,521700000.0
2008-07-03 13:37:00,1.60875,1.60905,1.6086,1.609,277900000.0
2008-07-03 13:38:00,1.609,1.60905,1.6088,1.60895,329400000.0
2008-07-03 13:39:00,1.60895,1.6092,1.6088,1.609,459700000.0
2008-07-03 13:40:00,1.609,1.6092,1.6089,1.609,236100000.0
2008-07-03 13:41:00,1.60895,1.60925,1.60895,1.60925,165200000.0
2008-07-03 13:42:00,1.60925,1.6096,1.60925,1.60945,307100000.0
2008-07-03 13:43:00,1.60945,1.6095,1.6092,1.6094,508300000.0
2008-07-03 13:44:00,1.6093,1.60945,1.60885,1.6092,459600000.0
2008-07-03 13:45:00,1.6091,1.6093,1.608,1.609,505600000.0
2008-07-03 13:46:00,1.609,1.6094,1.609,1.60935,475299999.0
2008-07-03 13:47:00,1.6094,1.6094,1.60865,1.60915,507800000.0
2008-07-03 13:48:00,1.60905,1.6094,1.6089,1.60915,383300000.0
2008-07-03 13:49:00,1.6092,1.6094,1.60915,1.60925,194200000.0
2008-07-03 13:50:00,1.60925,1.6097,1.60925,1.6096,201700000.0
2008-07-03 13:51:00,1.60955,1.6096,1.6093,1.6096,345899999.0
2008-07-03 13:52:00,1.6096,1.6097,1.60955,1.6096,167300000.0
2008-07-03 13:53:00,1.6096,1.6097,1.6095,1.6097,184400000.0
2008-07-03 13:54:00,1.6097,1.6099,1.60965,1.6097,159600000.0
2008-07-03 13:55:00,1.60975,1.6098,1.60965,1.60965,40300000.0
2008-07-03 13:56:00,1.60965,1.6097,1.60935,1.6095,221400000.0
2008-07-03 13:57:00,1.6095,1.6095,1.60895,1.60905,137200000.0
2008-07-03 13:58:00,1.60905,1.6093,1.60905,1.60905,176000000.0
2008-07-03 13:59:00,1.60905,1.6093,1.60905,1.6092,105100000.0
2008-07-03 14:00:00,1.6092,1.6093,1.60915,1.6093,98700000.0
2008-07-03 14:01:00,1.6093,1.6093,1.60905,1.6091,238200000.0
2008-07-03 14:02:00,1.6091,1.6092,1.60895,1.60905,143000000.0
2008-07-03 14:03:00,1.6091,1.6093,1.6091,1.60915,499700000.0
2008-07-03 14:04:00,1.60915,1.6093,1.609,1.60905,482200000.0
2008-07-03 14:05:00,1.6091,1.6091,1.60875,1.60875,559300000.0
2008-07-03 14:06:00,1.60875,1.6091,1.60875,1.60905,288500000.0
2008-07-03 14:07:00,1.60905,1.60905,1.60875,1.60875,653900003.0
2008-07-03 14:08:00,1.6088,1.6088,1.60875,1.60875,316600003.0
2008-07-03 14:09:00,1.6088,1.6089,1.6087,1.60875,242000001.0
2008-07-03 14:10:00,1.6087,1.6088,1.60865,1.60875,651800001.0
2008-07-03 14:11:00,1.60895,1.6092,1.60875,1.609,692200000.0
2008-07-03 14:12:00,1.609,1.6092,1.60895,1.60905,299300000.0
2008-07-03 14:13:00,1.6092,1.60925,1.60905,1.60925,704300000.0
2008-07-03 14:14:00,1.60925,1.6094,1.60915,1.6093,941199998.0
2008-07-03 14:15:00,1.6093,1.60945,1.60925,1.6094,518500000.0
2008-07-03 14:16:00,1.6094,1.6094,1.60895,1.6091,367800000.0
2008-07-03 14:17:00,1.6091,1.60915,1.60905,1.60915,316900000.0
2008-07-03 14:18:00,1.60915,1.6093,1.60915,1.60915,197000000.0
2008-07-03 14:19:00,1.60915,1.6092,1.60895,1.609,287800000.0
2008-07-03 14:20:00,1.60895,1.60915,1.60895,1.609,613999998.0
2008-07-03 14:21:00,1.60905,1.6093,1.609,1.6093,437700000.0
2008-07-03 14:22:00,1.6093,1.6093,1.60915,1.6093,247399999.0
2008-07-03 14:23:00,1.60915,1.6095,1.60915,1.6095,713599997.0
2008-07-03 14:24:00,1.6095,1.6097,1.60945,1.6097,471200000.0
2008-07-03 14:25:00,1.6098,1.6098,1.60935,1.6094,371699998.0
2008-07-03 14:26:00,1.60935,1.6096,1.60935,1.6095,232700000.0
2008-07-03 14:27:00,1.60955,1.6098,1.60955,1.6096,409699999.0
2008-07-03 14:28:00,1.6097,1.6097,1.60935,1.60935,518800000.0
2008-07-03 14:29:00,1.6094,1.6094,1.60905,1.6092,283300000.0
2008-07-03 14:30:00,1.6092,1.6099,1.60768,1.60945,288600000.0
2008-07-03 14:31:00,1.6097,1.6097,1.60895,1.6091,1054700005.0
2008-07-03 14:32:00,1.60945,1.61015,1.6091,1.61015,443599999.0
2008-07-03 14:33:00,1.61015,1.6106,1.61005,1.61015,872699999.0
2008-07-03 14:34:00,1.61015,1.6102,1.60975,1.61015,756600003.0
2008-07-03 14:35:00,1.61035,1.61185,1.6102,1.61165,638400004.0
2008-07-03 14:36:00,1.6116,1.6117,1.61055,1.6109,1763599987.0
2008-07-03 14:37:00,1.6109,1.6114,1.6102,1.6104,701100001.0
2008-07-03 14:38:00,1.6106,1.6109,1.61025,1.6107,701100001.0
2008-07-03 14:39:00,1.6107,1.6107,1.6103,1.6105,1405499998.0
2008-07-03 14:40:00,1.6104,1.6107,1.60995,1.6102,985000008.0
2008-07-03 14:41:00,1.61025,1.6112,1.61005,1.6111,455700001.0
2008-07-03 14:42:00,1.611,1.61125,1.6106,1.6111,1247299999.0
2008-07-03 14:43:00,1.6111,1.6114,1.61085,1.6112,996300001.0
2008-07-03 14:44:00,1.61105,1.6113,1.6107,1.6107,1109900004.0
2008-07-03 14:45:00,1.6107,1.611,1.61055,1.6106,1050500000.0
2008-07-03 14:46:00,1.61055,1.6106,1.61,1.61015,1098800010.0
2008-07-03 14:47:00,1.61015,1.6104,1.61015,1.61035,610800000.0
2008-07-03 14:48:00,1.61035,1.6104,1.61015,1.61015,706700000.0
2008-07-03 14:49:00,1.6102,1.6106,1.6102,1.6105,638600000.0
2008-07-03 14:50:00,1.61045,1.6109,1.61035,1.61075,643100000.0
2008-07-03 14:51:00,1.61075,1.6114,1.61075,1.6112,821899996.0
2008-07-03 14:52:00,1.6112,1.61275,1.6111,1.61245,355800001.0
2008-07-03 14:53:00,1.61255,1.6131,1.61155,1.61155,209900000.0
2008-07-03 14:54:00,1.61165,1.61185,1.61135,1.6116,230400000.0
2008-07-03 14:55:00,1.61155,1.6122,1.61145,1.61215,701400000.0
2008-07-03 14:56:00,1.61215,1.6123,1.61185,1.61215,1021900001.0
2008-07-03 14:57:00,1.6121,1.6123,1.61155,1.61165,756199999.0
2008-07-03 14:58:00,1.6116,1.61195,1.61155,1.61165,146500000.0
2008-07-03 14:59:00,1.61165,1.6119,1.6114,1.61185,209900000.0
2008-07-03 15:00:00,1.6118,1.6119,1.61135,1.61155,557200000.0
2008-07-03 15:01:00,1.61155,1.61165,1.61135,1.6115,233100000.0
2008-07-03 15:02:00,1.61145,1.6118,1.61145,1.61175,264700000.0
2008-07-03 15:03:00,1.61175,1.61185,1.6116,1.6116,426300002.0
2008-07-03 15:04:00,1.61155,1.6118,1.61135,1.6117,266200000.0
2008-07-03 15:05:00,1.61165,1.6121,1.61165,1.61205,351700000.0
2008-07-03 15:06:00,1.6121,1.6122,1.6119,1.61195,481400002.0
2008-07-03 15:07:00,1.61195,1.6121,1.6118,1.612,526400001.0
2008-07-03 15:08:00,1.612,1.6123,1.612,1.61225,316100000.0
2008-07-03 15:09:00,1.6122,1.6124,1.61205,1.6123,619000003.0
2008-07-03 15:10:00,1.6124,1.6126,1.61225,1.6126,595200000.0
2008-07-03 15:11:00,1.6126,1.6128,1.61245,1.61275,513600001.0
2008-07-03 15:12:00,1.6128,1.6133,1.6127,1.6127,963499997.0
2008-07-03 15:13:00,1.6127,1.6131,1.6127,1.6131,486700002.0
2008-07-03 15:14:00,1.613,1.6133,1.61285,1.61315,556400000.0
2008-07-03 15:15:00,1.6131,1.6134,1.613,1.6132,419900001.0
2008-07-03 15:16:00,1.61325,1.61365,1.61315,1.61355,292700000.0
2008-07-03 15:17:00,1.6136,1.6136,1.613,1.6134,427400000.0
2008-07-03 15:18:00,1.6134,1.6135,1.61315,1.6133,659000000.0
2008-07-03 15:19:00,1.61325,1.61345,1.61315,1.61335,304000000.0
2008-07-03 15:20:00,1.6134,1.6134,1.61295,1.61315,493600000.0
2008-07-03 15:21:00,1.6132,1.6133,1.61315,1.61325,270300000.0
2008-07-03 15:22:00,1.61325,1.6134,1.61315,1.61315,286500000.0
2008-07-03 15:23:00,1.61315,1.6137,1.61305,1.61355,324700000.0
2008-07-03 15:24:00,1.61355,1.6137,1.61325,1.61335,441900000.0
2008-07-03 15:25:00,1.61335,1.6134,1.61305,1.61325,340700000.0
2008-07-03 15:26:00,1.6133,1.61335,1.613,1.61305,361099999.0
2008-07-03 15:27:00,1.61305,1.6132,1.61285,1.613,469500002.0
2008-07-03 15:28:00,1.613,1.6132,1.613,1.61315,406800000.0
2008-07-03 15:29:00,1.61325,1.6134,1.6132,1.61325,312600000.0
2008-07-03 15:30:00,1.61325,1.6135,1.6132,1.6133,434400000.0
2008-07-03 15:31:00,1.6133,1.6136,1.61325,1.61345,295900000.0
2008-07-03 15:32:00,1.6135,1.6135,1.61285,1.61305,436800000.0
2008-07-03 15:33:00,1.61305,1.61315,1.6126,1.61265,345500000.0
2008-07-03 15:34:00,1.6127,1.6128,1.61255,1.61275,316800000.0
2008-07-03 15:35:00,1.61275,1.61295,1.61265,1.6128,485300000.0
2008-07-03 15:36:00,1.61275,1.61285,1.6121,1.6122,645400000.0
2008-07-03 15:37:00,1.61215,1.6123,1.61195,1.612,511200000.0
2008-07-03 15:38:00,1.61195,1.6122,1.61195,1.61205,304499998.0
2008-07-03 15:39:00,1.6121,1.61215,1.6119,1.61195,327600000.0
2008-07-03 15:40:00,1.61195,1.6124,1.61195,1.6124,353400000.0
2008-07-03 15:41:00,1.6124,1.6124,1.61215,1.6122,382700000.0
2008-07-03 15:42:00,1.6122,1.6125,1.6121,1.6122,336300000.0
2008-07-03 15:43:00,1.6122,1.61265,1.6122,1.6126,368500000.0
2008-07-03 15:44:00,1.6126,1.6129,1.6126,1.61275,340800000.0
2008-07-03 15:45:00,1.61275,1.6128,1.61155,1.61155,1102899996.0
2008-07-03 15:46:00,1.6117,1.612,1.61165,1.6119,560200001.0
2008-07-03 15:47:00,1.6119,1.6119,1.61145,1.61155,697000000.0
2008-07-03 15:48:00,1.6116,1.6116,1.61125,1.61155,482100000.0
2008-07-03 15:49:00,1.61165,1.6117,1.6112,1.6114,622500001.0
2008-07-03 15:50:00,1.61135,1.6116,1.61125,1.6114,487100000.0
2008-07-03 15:51:00,1.6114,1.6116,1.6114,1.6116,406500000.0
2008-07-03 15:52:00,1.6116,1.6117,1.61105,1.6114,537500000.0
2008-07-03 15:53:00,1.6114,1.6114,1.61115,1.6112,416500000.0
2008-07-03 15:54:00,1.6112,1.61175,1.61115,1.6117,379600000.0
2008-07-03 15:55:00,1.6117,1.612,1.61165,1.6117,482600000.0
2008-07-03 15:56:00,1.6117,1.6121,1.6117,1.61185,303800000.0
2008-07-03 15:57:00,1.61185,1.6122,1.61165,1.61165,336400000.0
2008-07-03 15:58:00,1.61165,1.6118,1.61115,1.6114,419900000.0
2008-07-03 15:59:00,1.6114,1.6114,1.6111,1.61125,180900000.0
2008-07-03 16:00:00,1.6112,1.6113,1.6104,1.6106,373600005.0
2008-07-03 16:01:00,1.6105,1.6106,1.60975,1.6099,1142500001.0
2008-07-03 16:02:00,1.6097,1.61,1.60875,1.60875,717899999.0
2008-07-03 16:03:00,1.60875,1.609,1.60855,1.60865,377200003.0
2008-07-03 16:04:00,1.60865,1.6088,1.6081,1.6086,546799999.0
2008-07-03 16:05:00,1.6086,1.6096,1.60855,1.60945,1199600001.0
2008-07-03 16:06:00,1.6094,1.61,1.6094,1.6099,404600000.0
2008-07-03 16:07:00,1.6099,1.6104,1.60975,1.6098,336700000.0
2008-07-03 16:08:00,1.6098,1.6098,1.6093,1.6094,399300003.0
2008-07-03 16:09:00,1.6094,1.6096,1.6092,1.6095,367000000.0
2008-07-03 16:10:00,1.6095,1.6096,1.60915,1.6094,522600000.0
2008-07-03 16:11:00,1.60925,1.6099,1.60925,1.60965,433700001.0
2008-07-03 16:12:00,1.60965,1.6101,1.60945,1.6101,223200000.0
2008-07-03 16:13:00,1.6101,1.61025,1.6096,1.60975,485700000.0
2008-07-03 16:14:00,1.60975,1.61,1.60955,1.6098,319600000.0
2008-07-03 16:15:00,1.6098,1.61,1.60935,1.6095,473899999.0
2008-07-03 16:16:00,1.60945,1.61015,1.6093,1.61015,535700000.0
2008-07-03 16:17:00,1.61015,1.6105,1.6101,1.6105,300200000.0
2008-07-03 16:18:00,1.6105,1.6112,1.61045,1.6111,354600000.0
2008-07-03 16:19:00,1.6111,1.6116,1.61105,1.61145,390500001.0
2008-07-03 16:20:00,1.61145,1.6116,1.6112,1.6113,644000002.0
2008-07-03 16:21:00,1.6114,1.6117,1.61105,1.6115,626200006.0
2008-07-03 16:22:00,1.6115,1.6115,1.61135,1.6114,349900000.0
2008-07-03 16:23:00,1.6114,1.6115,1.61115,1.61135,330800000.0
2008-07-03 16:24:00,1.6114,1.6114,1.6108,1.6109,521499999.0
2008-07-03 16:25:00,1.6109,1.61115,1.61085,1.61095,260900000.0
2008-07-03 16:26:00,1.61095,1.6111,1.61085,1.61095,371600000.0
2008-07-03 16:27:00,1.61105,1.61145,1.61095,1.61125,304700000.0
2008-07-03 16:28:00,1.6113,1.61155,1.61115,1.6113,420400000.0
2008-07-03 16:29:00,1.61125,1.61185,1.6111,1.6117,631999998.0
2008-07-03 16:30:00,1.6117,1.61265,1.61165,1.6126,430700000.0
2008-07-03 16:31:00,1.6126,1.6132,1.6126,1.6128,598800000.0
2008-07-03 16:32:00,1.61285,1.61285,1.61245,1.61265,538600002.0
2008-07-03 16:33:00,1.61265,1.6128,1.6123,1.6124,421500000.0
2008-07-03 16:34:00,1.6123,1.6127,1.6123,1.61245,325300000.0
2008-07-03 16:35:00,1.61245,1.6126,1.61225,1.6125,319999999.0
2008-07-03 16:36:00,1.61245,1.6125,1.6122,1.6123,256200000.0
2008-07-03 16:37:00,1.6123,1.6126,1.6123,1.6124,409799999.0
2008-07-03 16:38:00,1.6126,1.6128,1.6124,1.61265,407199999.0
2008-07-03 16:39:00,1.61265,1.61265,1.61225,1.61255,376900001.0
2008-07-03 16:40:00,1.61255,1.6127,1.6123,1.6127,397899998.0
2008-07-03 16:41:00,1.61265,1.6128,1.6124,1.6127,485300000.0
2008-07-03 16:42:00,1.6127,1.6128,1.61225,1.61275,511200000.0
2008-07-03 16:43:00,1.61275,1.6128,1.61245,1.6125,552400000.0
2008-07-03 16:44:00,1.6125,1.6129,1.61245,1.61275,363600000.0
2008-07-03 16:45:00,1.6128,1.61395,1.6126,1.61375,458100000.0
2008-07-03 16:46:00,1.61375,1.6143,1.61355,1.61365,513700000.0
2008-07-03 16:47:00,1.61365,1.6138,1.61345,1.6138,426500001.0
2008-07-03 16:48:00,1.6138,1.6138,1.6135,1.6137,345000000.0
2008-07-03 16:49:00,1.6137,1.6139,1.6135,1.6139,333199998.0
2008-07-03 16:50:00,1.6139,1.614,1.61345,1.61365,357400000.0
2008-07-03 16:51:00,1.61365,1.6137,1.61335,1.6134,390000000.0
2008-07-03 16:52:00,1.6134,1.61355,1.61335,1.61335,150700000.0
2008-07-03 16:53:00,1.61335,1.61365,1.61335,1.61345,284200000.0
2008-07-03 16:54:00,1.6135,1.6136,1.6133,1.61335,296900000.0
2008-07-03 16:55:00,1.61335,1.6134,1.6132,1.61325,236400000.0
2008-07-03 16:56:00,1.6132,1.61325,1.613,1.613,260000000.0
2008-07-03 16:57:00,1.613,1.6132,1.6129,1.6129,377900000.0
2008-07-03 16:58:00,1.61295,1.61295,1.6127,1.6127,247400000.0
2008-07-03 16:59:00,1.6127,1.6127,1.61235,1.61235,487100000.0
2008-07-03 17:00:00,1.6123,1.6124,1.61215,1.6123,331600000.0
2008-07-03 17:01:00,1.6123,1.61255,1.61215,1.6125,470100000.0
2008-07-03 17:02:00,1.6125,1.6127,1.61235,1.6125,382400000.0
2008-07-03 17:03:00,1.6125,1.61255,1.612,1.6122,681500003.0
2008-07-03 17:04:00,1.6122,1.6123,1.6119,1.6122,794699995.0
2008-07-03 17:05:00,1.61225,1.6123,1.6121,1.6122,791000001.0
2008-07-03 17:06:00,1.6123,1.6123,1.6119,1.6122,687000000.0
2008-07-03 17:07:00,1.6122,1.61295,1.6122,1.61285,675800000.0
2008-07-03 17:08:00,1.6129,1.61295,1.6128,1.6128,834099998.0
2008-07-03 17:09:00,1.6128,1.6131,1.61275,1.6131,422099996.0
2008-07-03 17:10:00,1.613,1.6131,1.61265,1.61275,288900000.0
2008-07-03 17:11:00,1.61285,1.6133,1.6128,1.6131,395900002.0
2008-07-03 17:12:00,1.61305,1.6133,1.61295,1.61325,300100000.0
2008-07-03 17:13:00,1.6132,1.61335,1.61315,1.61335,226600000.0
2008-07-03 17:14:00,1.6133,1.6136,1.6133,1.6136,262300000.0
2008-07-03 17:15:00,1.61365,1.6137,1.61335,1.6134,351700000.0
2008-07-03 17:16:00,1.6134,1.6135,1.61325,1.61335,283900000.0
2008-07-03 17:17:00,1.61335,1.61355,1.61325,1.6134,211500000.0
2008-07-03 17:18:00,1.6134,1.61345,1.61315,1.6133,277400000.0
2008-07-03 17:19:00,1.6133,1.6133,1.61305,1.61325,180800000.0
2008-07-03 17:20:00,1.6132,1.6133,1.61285,1.61285,186900000.0
2008-07-03 17:21:00,1.61285,1.61295,1.61275,1.61285,211700001.0
2008-07-03 17:22:00,1.61285,1.6131,1.61285,1.61305,93700000.0
2008-07-03 17:23:00,1.613,1.6134,1.61295,1.6134,223700000.0
2008-07-03 17:24:00,1.6134,1.6134,1.6131,1.6134,136100000.0
2008-07-03 17:25:00,1.6134,1.61355,1.61325,1.6134,185500000.0
2008-07-03 17:26:00,1.6134,1.6135,1.61315,1.61325,166100000.0
2008-07-03 17:27:00,1.61325,1.6135,1.61325,1.61325,170900000.0
2008-07-03 17:28:00,1.61325,1.6137,1.6132,1.61355,137300001.0
2008-07-03 17:29:00,1.6136,1.61375,1.61345,1.61365,304500000.0
2008-07-03 17:30:00,1.61365,1.6138,1.61365,1.61375,215900000.0
2008-07-03 17:31:00,1.61375,1.61375,1.61345,1.61365,372000000.0
2008-07-03 17:32:00,1.6136,1.61375,1.61355,1.61365,419000001.0
2008-07-03 17:33:00,1.6136,1.6137,1.61355,1.61355,182700000.0
2008-07-03 17:34:00,1.61355,1.6136,1.61335,1.61355,193200000.0
2008-07-03 17:35:00,1.61355,1.6137,1.6132,1.61325,303900000.0
2008-07-03 17:36:00,1.61325,1.61335,1.6131,1.61325,242100000.0
2008-07-03 17:37:00,1.61325,1.6136,1.61325,1.6136,201900000.0
2008-07-03 17:38:00,1.6136,1.61365,1.61325,1.6133,247100000.0
2008-07-03 17:39:00,1.6133,1.6134,1.61325,1.6134,134200000.0
2008-07-03 17:40:00,1.61335,1.61345,1.61325,1.61325,174100000.0
2008-07-03 17:41:00,1.61325,1.6133,1.6129,1.61305,259100000.0
2008-07-03 17:42:00,1.6131,1.6132,1.613,1.61305,165500000.0
2008-07-03 17:43:00,1.6131,1.6133,1.613,1.6133,147500000.0
2008-07-03 17:44:00,1.6133,1.6133,1.61285,1.61315,277100000.0
2008-07-03 17:45:00,1.61305,1.61315,1.61275,1.61285,210500000.0
2008-07-03 17:46:00,1.6129,1.6133,1.61285,1.61315,233600000.0
2008-07-03 17:47:00,1.61315,1.61325,1.6128,1.61295,206400000.0
2008-07-03 17:48:00,1.6129,1.6133,1.6129,1.6132,174100000.0
2008-07-03 17:49:00,1.6132,1.6133,1.61295,1.61295,160400000.0
2008-07-03 17:50:00,1.61295,1.6131,1.6128,1.6128,158300000.0
2008-07-03 17:51:00,1.6128,1.6133,1.6128,1.61325,244100000.0
2008-07-03 17:52:00,1.61325,1.61355,1.6132,1.61355,211900000.0
2008-07-03 17:53:00,1.61355,1.61375,1.61355,1.61365,230500000.0
2008-07-03 17:54:00,1.6136,1.6139,1.61345,1.6135,250400000.0
2008-07-03 17:55:00,1.6135,1.6138,1.61345,1.6137,199800000.0
2008-07-03 17:56:00,1.6137,1.6138,1.6136,1.61365,177300000.0
2008-07-03 17:57:00,1.61365,1.61375,1.6136,1.6137,230700000.0
2008-07-03 17:58:00,1.6138,1.6138,1.6135,1.6137,187400000.0
2008-07-03 17:59:00,1.6137,1.6138,1.61355,1.6137,464200000.0
2008-07-03 18:00:00,1.6137,1.6138,1.61365,1.61375,137000000.0
2008-07-03 18:01:00,1.6138,1.61385,1.6137,1.61375,109800001.0
2008-07-03 18:02:00,1.61375,1.61385,1.61345,1.61365,290200000.0
2008-07-03 18:03:00,1.61365,1.6137,1.6133,1.6133,110400000.0
2008-07-03 18:04:00,1.6133,1.6133,1.613,1.61305,235100000.0
2008-07-03 18:05:00,1.6131,1.6136,1.613,1.61345,101900000.0
2008-07-03 18:06:00,1.61345,1.61355,1.6134,1.6134,94400000.0
2008-07-03 18:07:00,1.6134,1.61345,1.6133,1.61345,119000000.0
2008-07-03 18:08:00,1.61345,1.6137,1.61345,1.6137,216600000.0
2008-07-03 18:09:00,1.6137,1.6137,1.61325,1.6133,188500000.0
2008-07-03 18:10:00,1.6133,1.61345,1.61305,1.61345,212100000.0
2008-07-03 18:11:00,1.61345,1.61345,1.6128,1.61285,245600000.0
2008-07-03 18:12:00,1.61285,1.6129,1.6122,1.61225,204400000.0
2008-07-03 18:13:00,1.61225,1.61225,1.6121,1.61215,144200000.0
2008-07-03 18:14:00,1.61215,1.61255,1.61215,1.61255,120900000.0
2008-07-03 18:15:00,1.61255,1.6127,1.6125,1.61255,101100000.0
2008-07-03 18:16:00,1.61255,1.61255,1.6124,1.61245,100600000.0
2008-07-03 18:17:00,1.6124,1.6126,1.6124,1.6126,132000000.0
2008-07-03 18:18:00,1.6126,1.6127,1.6126,1.61265,90400000.0
2008-07-03 18:19:00,1.61265,1.61275,1.61265,1.61275,79400000.0
2008-07-03 18:20:00,1.61275,1.61275,1.6127,1.6127,42800000.0
2008-07-03 18:21:00,1.6127,1.6127,1.6125,1.61255,152900000.0
2008-07-03 18:22:00,1.61255,1.61265,1.61215,1.61215,154200000.0
2008-07-03 18:23:00,1.61215,1.61215,1.6119,1.6119,288000000.0
2008-07-03 18:24:00,1.6119,1.6122,1.61185,1.61205,190900000.0
2008-07-03 18:25:00,1.61205,1.6122,1.6119,1.61195,190200000.0
2008-07-03 18:26:00,1.61195,1.6121,1.6119,1.612,148400000.0
2008-07-03 18:27:00,1.612,1.61215,1.612,1.612,99300000.0
2008-07-03 18:28:00,1.612,1.6121,1.6119,1.61195,96300000.0
2008-07-03 18:29:00,1.61195,1.61195,1.6119,1.6119,72700000.0
2008-07-03 18:30:00,1.6119,1.612,1.6118,1.6119,85800000.0
2008-07-03 18:31:00,1.6119,1.6119,1.61155,1.6116,124400000.0
2008-07-03 18:32:00,1.6116,1.6119,1.6116,1.61175,222900000.0
2008-07-03 18:33:00,1.6118,1.6118,1.61145,1.61155,179500000.0
2008-07-03 18:34:00,1.61155,1.6116,1.61145,1.61145,256600000.0
2008-07-03 18:35:00,1.61145,1.61155,1.6114,1.61155,74000000.0
2008-07-03 18:36:00,1.61155,1.61175,1.6115,1.6116,172000000.0
2008-07-03 18:37:00,1.6116,1.61165,1.61155,1.6116,40000000.0
2008-07-03 18:38:00,1.61165,1.6119,1.61165,1.61175,108600000.0
2008-07-03 18:39:00,1.61175,1.61195,1.61175,1.61185,56600000.0
2008-07-03 18:40:00,1.61185,1.61205,1.61185,1.61195,53700000.0
2008-07-03 18:41:00,1.6119,1.61205,1.6119,1.61195,156600000.0
2008-07-03 18:42:00,1.61195,1.61195,1.6117,1.6117,181400000.0
2008-07-03 18:43:00,1.6117,1.61195,1.6117,1.61195,96100000.0
2008-07-03 18:44:00,1.61195,1.61215,1.61195,1.61215,161600000.0
2008-07-03 18:45:00,1.6122,1.6123,1.61215,1.61225,87700000.0
2008-07-03 18:46:00,1.6122,1.61235,1.6122,1.6123,52400000.0
2008-07-03 18:47:00,1.6123,1.61245,1.6123,1.61235,120100000.0
2008-07-03 18:48:00,1.6124,1.6126,1.6124,1.61255,90400000.0
2008-07-03 18:49:00,1.61255,1.61275,1.61255,1.61275,32200000.0
2008-07-03 18:50:00,1.61275,1.613,1.61255,1.6126,71700000.0
2008-07-03 18:51:00,1.6126,1.6126,1.6122,1.6122,63200000.0
2008-07-03 18:52:00,1.6122,1.61225,1.6121,1.61225,50500000.0
2008-07-03 18:53:00,1.61225,1.61225,1.61225,1.61225,4000000.0
2008-07-03 18:54:00,1.61225,1.6123,1.61225,1.6123,24600000.0
2008-07-03 18:55:00,1.61235,1.61245,1.6123,1.61235,46800000.0
2008-07-03 18:56:00,1.61235,1.6124,1.6123,1.6124,27000000.0
2008-07-03 18:57:00,1.6124,1.6124,1.6121,1.6122,139800000.0
2008-07-03 18:58:00,1.6122,1.6123,1.61185,1.6119,101148000.0
2008-07-03 18:59:00,1.6119,1.61195,1.6113,1.6114,86900000.0
2008-07-03 19:00:00,1.6114,1.61165,1.6114,1.61165,57400000.0
2008-07-03 19:01:00,1.61165,1.61175,1.61165,1.61165,32800000.0
2008-07-03 19:02:00,1.61165,1.61165,1.6114,1.6114,86300000.0
2008-07-03 19:03:00,1.6114,1.61145,1.61115,1.61145,86600000.0
2008-07-03 19:04:00,1.61145,1.6115,1.61145,1.61145,31300000.0
2008-07-03 19:05:00,1.61145,1.61145,1.61125,1.6113,65700000.0
2008-07-03 19:06:00,1.6113,1.61135,1.6105,1.61055,223600002.0
2008-07-03 19:07:00,1.6107,1.6112,1.6107,1.61075,346600000.0
2008-07-03 19:08:00,1.61075,1.6108,1.6106,1.6107,99000000.0
2008-07-03 19:09:00,1.6107,1.61095,1.6107,1.6108,108600000.0
2008-07-03 19:10:00,1.6108,1.6113,1.61075,1.61125,71500000.0
2008-07-03 19:11:00,1.61125,1.6115,1.61115,1.6112,194000000.0
2008-07-03 19:12:00,1.6112,1.6113,1.61115,1.6113,98800000.0
2008-07-03 19:13:00,1.61125,1.61125,1.61115,1.6112,120900000.0
2008-07-03 19:14:00,1.6112,1.61125,1.61105,1.61105,61600000.0
2008-07-03 19:15:00,1.6111,1.6112,1.6111,1.6112,126100000.0
2008-07-03 19:16:00,1.6112,1.6112,1.61105,1.6111,84600000.0
2008-07-03 19:17:00,1.6111,1.6112,1.611,1.611,60600000.0
2008-07-03 19:18:00,1.611,1.611,1.611,1.611,28600000.0
2008-07-03 19:19:00,1.611,1.61115,1.611,1.611,46700000.0
2008-07-03 19:20:00,1.6111,1.6112,1.61105,1.61105,87300000.0
2008-07-03 19:21:00,1.61105,1.6111,1.6108,1.6111,88400000.0
2008-07-03 19:22:00,1.6111,1.6111,1.6108,1.61095,101000000.0
2008-07-03 19:23:00,1.61095,1.61115,1.61085,1.6111,117600000.0
2008-07-03 19:24:00,1.61115,1.6112,1.61105,1.61115,57900000.0
2008-07-03 19:25:00,1.61115,1.6112,1.61115,1.61115,27000000.0
2008-07-03 19:26:00,1.61145,1.6116,1.6114,1.61155,217300001.0
2008-07-03 19:27:00,1.61155,1.61155,1.6113,1.61145,103300000.0
2008-07-03 19:28:00,1.61145,1.6117,1.61145,1.6115,87800000.0
2008-07-03 19:29:00,1.6116,1.6116,1.6115,1.6116,68400000.0
2008-07-03 19:30:00,1.6116,1.6116,1.6113,1.61135,156100000.0
2008-07-03 19:31:00,1.61145,1.61155,1.6114,1.6114,143600000.0
2008-07-03 19:32:00,1.6114,1.6116,1.6114,1.6116,105600000.0
2008-07-03 19:33:00,1.6116,1.61165,1.6116,1.61165,39700000.0
2008-07-03 19:34:00,1.61165,1.61165,1.6115,1.6116,149300000.0
2008-07-03 19:35:00,1.6116,1.61185,1.6116,1.61175,173700000.0
2008-07-03 19:36:00,1.61175,1.61195,1.61175,1.6119,175800000.0
2008-07-03 19:37:00,1.6119,1.6119,1.6117,1.6117,123900000.0
2008-07-03 19:38:00,1.6117,1.6119,1.6117,1.61185,81100000.0
2008-07-03 19:39:00,1.61185,1.61205,1.6118,1.612,272900000.0
2008-07-03 19:40:00,1.61205,1.61205,1.61175,1.61175,81400000.0
2008-07-03 19:41:00,1.61175,1.61175,1.6117,1.6117,23600000.0
2008-07-03 19:42:00,1.6117,1.6117,1.6117,1.6117,6000000.0
2008-07-03 19:43:00,1.61175,1.61175,1.61165,1.61165,12600000.0
2008-07-03 19:44:00,1.61165,1.61185,1.61165,1.61185,16900000.0
2008-07-03 19:45:00,1.6118,1.6118,1.61165,1.6117,23300000.0
2008-07-03 19:46:00,1.6117,1.6117,1.6117,1.6117,2000000.0
2008-07-03 19:47:00,1.6117,1.6117,1.6117,1.6117,4600000.0
2008-07-03 19:48:00,1.6117,1.61185,1.6117,1.6117,57300000.0
2008-07-03 19:49:00,1.61165,1.6118,1.61165,1.6118,27000000.0
2008-07-03 19:50:00,1.61175,1.61185,1.6117,1.6118,98300000.0
2008-07-03 19:51:00,1.6118,1.6118,1.61175,1.6118,37000000.0
2008-07-03 19:52:00,1.6118,1.6118,1.6117,1.6117,27200000.0
2008-07-03 19:53:00,1.6117,1.6119,1.6117,1.61185,45800000.0
2008-07-03 19:54:00,1.61175,1.6119,1.6117,1.6119,202100000.0
2008-07-03 19:55:00,1.6119,1.6119,1.61175,1.61185,172000000.0
2008-07-03 19:56:00,1.6119,1.6119,1.61185,1.6119,82200000.0
2008-07-03 19:57:00,1.6119,1.6119,1.6118,1.6118,62300000.0
2008-07-03 19:58:00,1.6118,1.6119,1.6117,1.61175,130600000.0
2008-07-03 19:59:00,1.61175,1.6118,1.61175,1.61175,23000000.0
2008-07-03 20:00:00,1.61175,1.61175,1.61165,1.6117,80300000.0
2008-07-03 20:01:00,1.6117,1.6117,1.61135,1.61165,118000000.0
2008-07-03 20:02:00,1.61165,1.61165,1.6113,1.61135,195900000.0
2008-07-03 20:03:00,1.61135,1.61155,1.611,1.611,71700000.0
2008-07-03 20:04:00,1.611,1.61125,1.61085,1.61115,94300000.0
2008-07-03 20:05:00,1.61115,1.6112,1.61095,1.6112,72700000.0
2008-07-03 20:06:00,1.6112,1.61125,1.611,1.6111,42800000.0
2008-07-03 20:07:00,1.6111,1.6112,1.61095,1.6111,89000000.0
2008-07-03 20:08:00,1.61105,1.61125,1.61105,1.6112,68400000.0
2008-07-03 20:09:00,1.61125,1.61125,1.61105,1.61105,72400000.0
2008-07-03 20:10:00,1.61105,1.6111,1.61105,1.61105,56300000.0
2008-07-03 20:11:00,1.61105,1.6111,1.611,1.611,46500000.0
2008-07-03 20:12:00,1.611,1.611,1.611,1.611,71400000.0
2008-07-03 20:13:00,1.611,1.6111,1.6107,1.6107,178600000.0
2008-07-03 20:14:00,1.6107,1.6108,1.61065,1.61075,174100000.0
2008-07-03 20:15:00,1.61075,1.611,1.6107,1.6109,256400000.0
2008-07-03 20:16:00,1.6109,1.6109,1.6107,1.61075,230300000.0
2008-07-03 20:17:00,1.6108,1.6108,1.6106,1.6106,70900000.0
2008-07-03 20:18:00,1.6106,1.6106,1.6106,1.6106,6000000.0
2008-07-03 20:19:00,1.6106,1.61085,1.6106,1.6108,67700000.0
2008-07-03 20:20:00,1.6108,1.6108,1.61055,1.61075,122100000.0
2008-07-03 20:21:00,1.6108,1.6108,1.6106,1.6106,39300000.0
2008-07-03 20:22:00,1.61065,1.6109,1.61065,1.6108,44800000.0
2008-07-03 20:23:00,1.6108,1.61085,1.6106,1.61065,59000000.0
2008-07-03 20:24:00,1.61065,1.61065,1.61065,1.61065,4600000.0
2008-07-03 20:25:00,1.61065,1.61065,1.61065,1.61065,2800000.0
2008-07-03 20:26:00,1.61065,1.6107,1.61065,1.6107,5600000.0
2008-07-03 20:27:00,1.61065,1.61065,1.61065,1.61065,5400000.0
2008-07-03 20:28:00,1.61065,1.6111,1.6106,1.6109,129400000.0
2008-07-03 20:29:00,1.611,1.61165,1.6109,1.6111,277300000.0
2008-07-03 20:30:00,1.6111,1.61155,1.6111,1.61135,263500000.0
2008-07-03 20:31:00,1.61135,1.6116,1.6113,1.6113,66000000.0
2008-07-03 20:32:00,1.6113,1.61145,1.6113,1.6113,43400000.0
2008-07-03 20:33:00,1.6113,1.6115,1.6113,1.61145,99600000.0
2008-07-03 20:34:00,1.6114,1.6114,1.6113,1.6113,88700000.0
2008-07-03 20:35:00,1.6113,1.6113,1.6113,1.6113,15200000.0
2008-07-03 20:36:00,1.6113,1.61135,1.6113,1.6113,26700000.0
2008-07-03 20:37:00,1.6113,1.6113,1.6113,1.6113,3000000.0
2008-07-03 20:38:00,1.61145,1.6115,1.6113,1.6113,55400000.0
2008-07-03 20:39:00,1.6113,1.6113,1.6113,1.6113,3800000.0
2008-07-03 20:40:00,1.6113,1.61135,1.6113,1.6113,16400000.0
2008-07-03 20:41:00,1.6113,1.6115,1.6113,1.6113,48800000.0
2008-07-03 20:42:00,1.6113,1.6114,1.6112,1.6114,52300000.0
2008-07-03 20:43:00,1.61145,1.61145,1.6114,1.6114,2800000.0
2008-07-03 20:44:00,1.6114,1.6114,1.6114,1.6114,25800000.0
2008-07-03 20:45:00,1.6114,1.6114,1.6114,1.6114,42500000.0
2008-07-03 20:46:00,1.6114,1.6114,1.6112,1.6112,123300000.0
2008-07-03 20:47:00,1.6112,1.6113,1.6112,1.6113,143500000.0
2008-07-03 20:48:00,1.6113,1.61135,1.61125,1.61135,32800000.0
2008-07-03 20:49:00,1.6113,1.6114,1.61125,1.61135,42700000.0
2008-07-03 20:50:00,1.61135,1.61165,1.61125,1.61165,52600000.0
2008-07-03 20:51:00,1.61165,1.61165,1.6114,1.61155,100100000.0
2008-07-03 20:52:00,1.61155,1.61155,1.6115,1.6115,22200000.0
2008-07-03 20:53:00,1.61145,1.6116,1.6114,1.6116,16900000.0
2008-07-03 20:54:00,1.61155,1.6116,1.61155,1.61155,14600000.0
2008-07-03 20:55:00,1.61155,1.61155,1.61155,1.61155,3200000.0
2008-07-03 20:56:00,1.61155,1.6116,1.61155,1.61155,28000000.0
2008-07-03 20:57:00,1.61155,1.6116,1.6114,1.6114,30000000.0
2008-07-03 20:58:00,1.6114,1.6114,1.61135,1.6114,23800000.0
2008-07-03 20:59:00,1.6114,1.6114,1.6113,1.61135,64100000.0
2008-07-03 21:00:00,1.61135,1.6114,1.61125,1.61125,42900000.0
2008-07-03 21:01:00,1.61125,1.61125,1.61125,1.61125,5300000.0
2008-07-03 21:02:00,1.6113,1.6113,1.61115,1.61125,81900000.0
2008-07-03 21:03:00,1.61125,1.61125,1.6112,1.61125,20700000.0
2008-07-03 21:04:00,1.61125,1.61125,1.61105,1.61105,41400000.0
2008-07-03 21:05:00,1.611,1.61105,1.6108,1.611,29400000.0
2008-07-03 21:06:00,1.61095,1.61105,1.6108,1.6108,113200000.0
2008-07-03 21:07:00,1.6104,1.61094,1.6104,1.61094,53200000.0
2008-07-03 21:08:00,1.61085,1.611,1.61085,1.611,212800000.0
2008-07-03 21:09:00,1.611,1.6111,1.611,1.6111,61600000.0
2008-07-03 21:10:00,1.61105,1.6111,1.61105,1.6111,70700000.0
2008-07-03 21:11:00,1.61105,1.61105,1.611,1.611,49900000.0
2008-07-03 21:12:00,1.61095,1.611,1.61095,1.611,36600000.0
2008-07-03 21:13:00,1.61105,1.6111,1.611,1.6111,73000000.0
2008-07-03 21:14:00,1.6111,1.6111,1.611,1.61105,52200000.0
2008-07-03 21:15:00,1.61105,1.61105,1.611,1.61105,21200000.0
2008-07-03 21:16:00,1.611,1.611,1.61095,1.61095,7700000.0
2008-07-03 21:17:00,1.61095,1.611,1.61095,1.61095,15800000.0
2008-07-03 21:18:00,1.61095,1.611,1.61095,1.61095,41800000.0
2008-07-03 21:19:00,1.61095,1.61095,1.61085,1.61085,20900000.0
2008-07-03 21:20:00,1.61085,1.61085,1.61085,1.61085,2000000.0
2008-07-03 21:21:00,1.61085,1.61085,1.61085,1.61085,26100000.0
2008-07-03 21:22:00,1.61085,1.61085,1.61085,1.61085,9900000.0
2008-07-03 21:23:00,1.61085,1.61085,1.61085,1.61085,3800000.0
2008-07-03 21:24:00,1.61085,1.61085,1.6108,1.61085,17400000.0
2008-07-03 21:25:00,1.61085,1.61085,1.61075,1.6108,68900000.0
2008-07-03 21:26:00,1.6108,1.61085,1.6108,1.61085,33900000.0
2008-07-03 21:27:00,1.6108,1.6108,1.6108,1.6108,34200000.0
2008-07-03 21:28:00,1.6108,1.6108,1.6108,1.6108,27600000.0
2008-07-03 21:29:00,1.61085,1.61085,1.61085,1.61085,5000000.0
2008-07-03 21:30:00,1.61085,1.61085,1.61085,1.61085,12000000.0
2008-07-03 21:31:00,1.61085,1.61085,1.61085,1.61085,6000000.0
2008-07-03 21:32:00,1.61085,1.61085,1.61085,1.61085,8000000.0
2008-07-03 21:33:00,1.61085,1.61085,1.61085,1.61085,4000000.0
2008-07-03 21:34:00,1.6108,1.6108,1.61075,1.61075,14400000.0
2008-07-03 21:35:00,1.61075,1.6108,1.61075,1.6108,12000000.0
2008-07-03 21:36:00,1.61075,1.6108,1.61075,1.61075,17200000.0
2008-07-03 21:37:00,1.61085,1.61085,1.61085,1.61085,1000000.0
2008-07-03 21:38:00,1.61085,1.61085,1.61085,1.61085,16000000.0
2008-07-03 21:39:00,1.61085,1.61135,1.61085,1.61135,36200000.0
2008-07-03 21:40:00,1.61135,1.61135,1.61115,1.61135,61100000.0
2008-07-03 21:41:00,1.61135,1.61145,1.61125,1.61125,15500000.0
2008-07-03 21:42:00,1.61125,1.61165,1.61125,1.61145,86100000.0
2008-07-03 21:43:00,1.61145,1.61145,1.6114,1.6114,18400000.0
2008-07-03 21:44:00,1.6114,1.61155,1.6114,1.6115,39400000.0
2008-07-03 21:45:00,1.6115,1.61155,1.6115,1.6115,14800000.0
2008-07-03 21:46:00,1.6115,1.6116,1.6115,1.6115,60800000.0
2008-07-03 21:47:00,1.6115,1.6117,1.6115,1.6116,23200000.0
2008-07-03 21:48:00,1.6116,1.6117,1.6116,1.6117,35000000.0
2008-07-03 21:49:00,1.6117,1.6117,1.6116,1.6116,33600000.0
2008-07-03 21:50:00,1.6116,1.6116,1.6116,1.6116,1000000.0
2008-07-03 21:51:00,1.61155,1.61165,1.61105,1.61165,41500000.0
2008-07-03 21:52:00,1.6116,1.6116,1.6116,1.6116,4000000.0
2008-07-03 21:53:00,1.6116,1.6116,1.6116,1.6116,2000000.0
2008-07-03 21:54:00,1.6116,1.6116,1.61155,1.61155,22400000.0
2008-07-03 21:55:00,1.61155,1.61165,1.61155,1.6116,11400000.0
2008-07-03 21:56:00,1.6116,1.61165,1.61155,1.61155,16200000.0
2008-07-03 21:57:00,1.61155,1.6116,1.61155,1.61155,20600000.0
2008-07-03 21:58:00,1.61155,1.61175,1.61155,1.61175,53800000.0
2008-07-03 21:59:00,1.61175,1.61175,1.6115,1.6115,32600000.0
2008-07-03 22:00:00,1.6115,1.6115,1.6115,1.6115,7100000.0
2008-07-03 22:01:00,1.6115,1.61165,1.6115,1.6116,8700000.0
2008-07-03 22:02:00,1.6116,1.6116,1.6115,1.6115,2000000.0
2008-07-03 22:03:00,1.6115,1.61165,1.61145,1.61145,25800000.0
2008-07-03 22:04:00,1.61145,1.61145,1.61145,1.61145,12300000.0
2008-07-03 22:05:00,1.61145,1.6116,1.61145,1.6116,5200000.0
2008-07-03 22:06:00,1.61165,1.61165,1.6115,1.6116,46400000.0
2008-07-03 22:07:00,1.6116,1.6116,1.6116,1.6116,17400000.0
2008-07-03 22:08:00,1.6116,1.6116,1.6116,1.6116,5200000.0
2008-07-03 22:09:00,1.61167,1.61167,1.61143,1.61146,104400000.0
2008-07-03 22:10:00,1.61141,1.61154,1.61136,1.61153,24900000.0
2008-07-03 22:11:00,1.61155,1.61155,1.61155,1.61155,2800000.0
2008-07-03 22:12:00,1.61155,1.61164,1.61147,1.61155,47400001.0
2008-07-03 22:13:00,1.61155,1.61155,1.61155,1.61155,2000000.0
2008-07-03 22:14:00,1.61155,1.6117,1.6115,1.6117,91600000.0
2008-07-03 22:15:00,1.61165,1.61165,1.61165,1.61165,5600000.0
2008-07-03 22:16:00,1.61165,1.61175,1.61165,1.61175,28700000.0
2008-07-03 22:17:00,1.6117,1.6117,1.6116,1.61165,18400000.0
2008-07-03 22:18:00,1.61162,1.61173,1.61142,1.61173,52300000.0
2008-07-03 22:19:00,1.61165,1.61175,1.61165,1.61165,26100000.0
2008-07-03 22:20:00,1.61165,1.61165,1.6116,1.6116,25600000.0
2008-07-03 22:21:00,1.6116,1.61175,1.6116,1.61175,17900000.0
2008-07-03 22:22:00,1.6117,1.6117,1.6117,1.6117,1000000.0
2008-07-03 22:23:00,1.6117,1.6117,1.6116,1.6116,17800000.0
2008-07-03 22:24:00,1.6116,1.6116,1.6116,1.6116,9000000.0
2008-07-03 22:25:00,1.61155,1.61165,1.6115,1.6116,24900000.0
2008-07-03 22:26:00,1.6116,1.6116,1.6116,1.6116,7200000.0
2008-07-03 22:27:00,1.6116,1.61165,1.6116,1.6116,56700000.0
2008-07-03 22:28:00,1.6116,1.61165,1.6116,1.61165,20700000.0
2008-07-03 22:29:00,1.6116,1.61165,1.6115,1.61165,49400000.0
2008-07-03 22:30:00,1.61165,1.61165,1.61165,1.61165,6400000.0
2008-07-03 22:31:00,1.6116,1.6117,1.61139,1.61162,61800000.0
2008-07-03 22:32:00,1.61165,1.61165,1.61165,1.61165,11100000.0
2008-07-03 22:33:00,1.61165,1.61165,1.61165,1.61165,24200000.0
2008-07-03 22:34:00,1.61165,1.61165,1.6116,1.6116,17800000.0
2008-07-03 22:35:00,1.6116,1.61165,1.61155,1.6116,69300000.0
2008-07-03 22:36:00,1.6116,1.6116,1.6116,1.6116,10000000.0
2008-07-03 22:37:00,1.61155,1.61165,1.61155,1.6116,34900000.0
2008-07-03 22:38:00,1.6116,1.6116,1.61155,1.61155,35000000.0
2008-07-03 22:39:00,1.61155,1.6116,1.6115,1.61155,32000000.0
2008-07-03 22:40:00,1.61155,1.6116,1.6112,1.61135,39200000.0
2008-07-03 22:41:00,1.61135,1.61135,1.6112,1.6112,19300000.0
2008-07-03 22:42:00,1.61125,1.61145,1.61125,1.61145,4600000.0
2008-07-03 22:43:00,1.61145,1.61155,1.61145,1.61145,17900000.0
2008-07-03 22:44:00,1.6113,1.61135,1.61125,1.61135,38200000.0
2008-07-03 22:45:00,1.61135,1.61175,1.61135,1.61145,67800000.0
2008-07-03 22:46:00,1.61145,1.61155,1.61135,1.6115,15100000.0
2008-07-03 22:47:00,1.6115,1.61155,1.6114,1.6114,33500000.0
2008-07-03 22:48:00,1.61145,1.61155,1.61145,1.6115,32400000.0
2008-07-03 22:49:00,1.61155,1.61155,1.6115,1.6115,3600000.0
2008-07-03 22:50:00,1.61155,1.61155,1.6115,1.6115,3600000.0
2008-07-03 22:51:00,1.6115,1.61155,1.6115,1.6115,26700000.0
2008-07-03 22:52:00,1.6115,1.61155,1.6115,1.6115,39600000.0
2008-07-03 22:53:00,1.6115,1.61155,1.61145,1.6115,22800000.0
2008-07-03 22:54:00,1.6115,1.6117,1.6115,1.61165,44200000.0
2008-07-03 22:55:00,1.6117,1.61185,1.61165,1.6117,72200000.0
2008-07-03 22:56:00,1.6117,1.61175,1.6117,1.61175,37400000.0
2008-07-03 22:57:00,1.61175,1.6118,1.61165,1.61165,87900000.0
2008-07-03 22:58:00,1.61165,1.6117,1.61135,1.61145,106000000.0
2008-07-03 22:59:00,1.6115,1.61165,1.61145,1.61145,15800000.0
2008-07-03 23:00:00,1.61155,1.6116,1.61155,1.6116,2000000.0
2008-07-03 23:01:00,1.6114,1.61165,1.6114,1.6114,30800000.0
2008-07-03 23:02:00,1.6114,1.61145,1.6114,1.61145,53800002.0
2008-07-03 23:03:00,1.61143,1.61165,1.61133,1.61165,71500000.0
2008-07-03 23:04:00,1.6111,1.61155,1.6111,1.61145,5000000.0
2008-07-03 23:05:00,1.6114,1.6116,1.6114,1.61155,20800000.0
2008-07-03 23:06:00,1.6115,1.61165,1.6113,1.6116,105300001.0
2008-07-03 23:07:00,1.61155,1.61165,1.61155,1.61155,70300000.0
2008-07-03 23:08:00,1.61145,1.61145,1.61145,1.61145,1000000.0
2008-07-03 23:09:00,1.61155,1.61155,1.6115,1.61155,22200000.0
2008-07-03 23:10:00,1.61155,1.61165,1.61155,1.61165,10000000.0
2008-07-03 23:11:00,1.61155,1.6116,1.61145,1.6116,5400000.0
2008-07-03 23:12:00,1.6116,1.6116,1.6116,1.6116,5200000.0
2008-07-03 23:13:00,1.61155,1.6116,1.61155,1.6116,6200000.0
2008-07-03 23:14:00,1.61155,1.6116,1.61155,1.6116,20200000.0
2008-07-03 23:15:00,1.6116,1.6116,1.61115,1.61115,17100000.0
2008-07-03 23:16:00,1.61125,1.61125,1.61125,1.61125,2600000.0
2008-07-03 23:17:00,1.61125,1.6114,1.61119,1.61138,39500000.0
2008-07-03 23:18:00,1.61125,1.61177,1.611,1.61115,59800000.0
2008-07-03 23:19:00,1.6114,1.6115,1.6114,1.6115,73600004.0
2008-07-03 23:20:00,1.6116,1.61165,1.6116,1.61165,15000000.0
2008-07-03 23:21:00,1.61165,1.6117,1.6116,1.61165,25300000.0
2008-07-03 23:22:00,1.61165,1.61165,1.61165,1.61165,1600000.0
2008-07-03 23:23:00,1.6116,1.61165,1.6116,1.61165,5200000.0
2008-07-03 23:24:00,1.61165,1.61165,1.6116,1.6116,5100000.0
2008-07-03 23:25:00,1.61152,1.61165,1.6114,1.61165,62000000.0
2008-07-03 23:26:00,1.61165,1.61165,1.6115,1.6115,65400001.0
2008-07-03 23:27:00,1.6115,1.61155,1.6115,1.6115,43600000.0
2008-07-03 23:28:00,1.61145,1.61165,1.61145,1.6115,113800001.0
2008-07-03 23:29:00,1.6115,1.6115,1.6115,1.6115,160000003.0
2008-07-03 23:30:00,1.6115,1.6115,1.6115,1.6115,117200006.0
2008-07-03 23:31:00,1.6115,1.6115,1.6115,1.6115,103200006.0
2008-07-03 23:32:00,1.6115,1.6115,1.6115,1.6115,68800004.0
2008-07-03 23:33:00,1.6115,1.6115,1.6115,1.6115,66000000.0
2008-07-03 23:34:00,1.6115,1.6115,1.6115,1.6115,45600000.0
2008-07-03 23:35:00,1.6115,1.6115,1.6115,1.6115,16800000.0
2008-07-03 23:36:00,1.6115,1.6115,1.6115,1.6115,25200000.0
2008-07-03 23:37:00,1.6115,1.6115,1.6115,1.6115,56000001.0
2008-07-03 23:38:00,1.61118,1.61148,1.61118,1.6114,44400000.0
2008-07-03 23:39:00,1.6115,1.6115,1.6115,1.6115,44000000.0
2008-07-03 23:40:00,1.61115,1.61115,1.61115,1.61115,1000000.0
2008-07-03 23:41:00,1.6111,1.61175,1.6111,1.6116,384800000.0
2008-07-03 23:42:00,1.6115,1.6115,1.6115,1.6115,22000000.0
2008-07-03 23:43:00,1.6111,1.6112,1.6111,1.6112,3000000.0
2008-07-03 23:44:00,1.6112,1.6112,1.61115,1.61115,2000000.0
2008-07-03 23:45:00,1.61115,1.6115,1.6111,1.6115,29000000.0
2008-07-03 23:46:00,1.6115,1.6115,1.6115,1.6115,51200000.0
2008-07-03 23:47:00,1.6115,1.6115,1.6115,1.6115,184400000.0
2008-07-03 23:48:00,1.61148,1.61154,1.61112,1.61153,37500000.0
2008-07-03 23:49:00,1.61115,1.6115,1.61115,1.6115,45000000.0
2008-07-03 23:50:00,1.61125,1.61163,1.61125,1.61163,81800000.0
2008-07-03 23:51:00,1.6111,1.61115,1.6111,1.61115,5000000.0
2008-07-03 23:52:00,1.61115,1.61115,1.61115,1.61115,2000000.0
2008-07-03 23:53:00,1.61163,1.61163,1.61135,1.61137,26200000.0
2008-07-03 23:54:00,1.6115,1.6115,1.6115,1.6115,7600000.0
2008-07-03 23:55:00,1.6115,1.6117,1.6115,1.6115,32900000.0
2008-07-03 23:56:00,1.6111,1.61115,1.6111,1.61115,3000000.0
2008-07-03 23:57:00,1.6113,1.61162,1.6113,1.61145,41400000.0
2008-07-03 23:58:00,1.61122,1.61157,1.61122,1.61124,62600000.0
2008-07-03 23:59:00,1.61162,1.61162,1.61138,1.61139,74200000.0
2008-07-04 00:00:00,1.6115,1.6115,1.6115,1.6115,15700000.0
2008-07-04 00:01:00,1.6115,1.6115,1.6115,1.6115,39800000.0
2008-07-04 00:02:00,1.6115,1.6115,1.6115,1.6115,95400000.0
2008-07-04 00:03:00,1.6115,1.6115,1.6115,1.6115,30000000.0
2008-07-04 00:04:00,1.6115,1.6115,1.6115,1.6115,32000000.0
2008-07-04 00:05:00,1.6115,1.6115,1.6115,1.6115,18800000.0
2008-07-04 00:06:00,1.61154,1.61154,1.61128,1.61132,70600000.0
2008-07-04 00:07:00,1.6115,1.6115,1.6115,1.6115,62800000.0
2008-07-04 00:08:00,1.6115,1.6115,1.61145,1.6115,14400000.0
2008-07-04 00:09:00,1.6115,1.6115,1.6115,1.6115,9600000.0
2008-07-04 00:10:00,1.6115,1.61155,1.6115,1.6115,265200000.0
2008-07-04 00:11:00,1.6115,1.6115,1.6115,1.6115,5600000.0
2008-07-04 00:12:00,1.6115,1.6115,1.6115,1.6115,29200000.0
2008-07-04 00:13:00,1.6115,1.6115,1.6115,1.6115,92200000.0
2008-07-04 00:14:00,1.6115,1.6115,1.6115,1.6115,18800000.0
2008-07-04 00:15:00,1.6115,1.6115,1.6115,1.6115,153200000.0
2008-07-04 00:16:00,1.6115,1.6115,1.6115,1.6115,16800000.0
2008-07-04 00:17:00,1.6115,1.6115,1.6115,1.6115,22400000.0
2008-07-04 00:18:00,1.6115,1.6115,1.6115,1.6115,11200000.0
2008-07-04 00:19:00,1.6115,1.6118,1.6115,1.6118,88200000.0
2008-07-04 00:20:00,1.612,1.612,1.6118,1.6118,425400003.0
2008-07-04 00:21:00,1.6118,1.6118,1.6118,1.6118,220300001.0
2008-07-04 00:22:00,1.61145,1.61182,1.61139,1.61157,38000000.0
2008-07-04 00:23:00,1.61185,1.61185,1.61175,1.61175,24400000.0
2008-07-04 00:24:00,1.61141,1.61173,1.61141,1.61164,27500000.0
2008-07-04 00:25:00,1.6118,1.61185,1.6117,1.61185,17300000.0
2008-07-04 00:26:00,1.61175,1.61175,1.6117,1.6117,67900000.0
2008-07-04 00:27:00,1.6117,1.6117,1.6117,1.6117,35400000.0
2008-07-04 00:28:00,1.6117,1.6118,1.6117,1.6117,70800000.0
2008-07-04 00:29:00,1.6117,1.6117,1.6117,1.6117,26700000.0
2008-07-04 00:30:00,1.6117,1.6117,1.6117,1.6117,26700000.0
2008-07-04 00:31:00,1.6117,1.61175,1.6117,1.6117,112900000.0
2008-07-04 00:32:00,1.6117,1.6117,1.6117,1.6117,42000000.0
2008-07-04 00:33:00,1.6117,1.6118,1.6117,1.61175,40200000.0
2008-07-04 00:34:00,1.6117,1.6117,1.6117,1.6117,98700001.0
2008-07-04 00:35:00,1.6117,1.6117,1.6117,1.6117,29700001.0
2008-07-04 00:36:00,1.61175,1.61175,1.6117,1.61175,118800000.0
2008-07-04 00:37:00,1.61135,1.6117,1.61135,1.6117,5800000.0
2008-07-04 00:38:00,1.61175,1.61175,1.61175,1.61175,9600000.0
2008-07-04 00:39:00,1.6113,1.6118,1.6113,1.61175,10600000.0
2008-07-04 00:40:00,1.6118,1.6118,1.61175,1.61175,9600000.0
2008-07-04 00:41:00,1.6117,1.6118,1.6117,1.6117,122700000.0
2008-07-04 00:42:00,1.6117,1.6118,1.6117,1.61175,127500001.0
2008-07-04 00:43:00,1.61163,1.61178,1.61137,1.61178,78800000.0
2008-07-04 00:44:00,1.61129,1.61184,1.61129,1.6117,128800000.0
2008-07-04 00:45:00,1.6114,1.6118,1.61135,1.61175,45200000.0
2008-07-04 00:46:00,1.61175,1.61175,1.61175,1.61175,28800000.0
2008-07-04 00:47:00,1.61175,1.61175,1.61175,1.61175,14400000.0
2008-07-04 00:48:00,1.6113,1.61175,1.6113,1.61175,148600001.0
2008-07-04 00:49:00,1.6117,1.61175,1.6117,1.6117,112000001.0
2008-07-04 00:50:00,1.6117,1.6117,1.6117,1.6117,102100000.0
2008-07-04 00:51:00,1.6117,1.6117,1.6117,1.6117,42000000.0
2008-07-04 00:52:00,1.6117,1.6117,1.6117,1.6117,67800000.0
2008-07-04 00:53:00,1.61125,1.61172,1.61125,1.61151,96900000.0
2008-07-04 00:54:00,1.6117,1.6117,1.6117,1.6117,10500000.0
2008-07-04 00:55:00,1.61135,1.61175,1.61135,1.6117,30700000.0
2008-07-04 00:56:00,1.6117,1.6117,1.6117,1.6117,74400000.0
2008-07-04 00:57:00,1.6117,1.6117,1.6111,1.6111,417400010.0
2008-07-04 00:58:00,1.6111,1.61145,1.6111,1.6114,327600008.0
2008-07-04 00:59:00,1.6114,1.61145,1.6114,1.61145,391800009.0
2008-07-04 01:00:00,1.61145,1.6115,1.6111,1.6112,197000002.0
2008-07-04 01:01:00,1.6112,1.6112,1.6111,1.6111,321600000.0
2008-07-04 01:02:00,1.6111,1.6112,1.61095,1.61095,100800000.0
2008-07-04 01:03:00,1.61095,1.6111,1.61095,1.61105,99000000.0
2008-07-04 01:04:00,1.61105,1.61105,1.6109,1.61105,202599999.0
2008-07-04 01:05:00,1.61105,1.6111,1.61095,1.611,134400000.0
2008-07-04 01:06:00,1.6109,1.61105,1.6109,1.611,388599996.0
2008-07-04 01:07:00,1.61105,1.61125,1.61095,1.6112,254399999.0
2008-07-04 01:08:00,1.6112,1.61125,1.611,1.6111,141200000.0
2008-07-04 01:09:00,1.6111,1.6111,1.61095,1.611,120000000.0
2008-07-04 01:10:00,1.61095,1.61105,1.61095,1.611,28800000.0
2008-07-04 01:11:00,1.611,1.61105,1.611,1.611,226599998.0
2008-07-04 01:12:00,1.611,1.611,1.611,1.611,26800000.0
2008-07-04 01:13:00,1.611,1.61105,1.611,1.61105,102399998.0
2008-07-04 01:14:00,1.61105,1.61105,1.61105,1.61105,10400000.0
2008-07-04 01:15:00,1.61105,1.61105,1.61105,1.61105,13200000.0
2008-07-04 01:16:00,1.61105,1.61105,1.61105,1.61105,10000000.0
2008-07-04 01:17:00,1.61105,1.61105,1.61105,1.61105,10000000.0
2008-07-04 01:18:00,1.61105,1.61105,1.61105,1.61105,8000000.0
2008-07-04 01:19:00,1.61105,1.61105,1.61085,1.61085,40300000.0
2008-07-04 01:20:00,1.61085,1.6109,1.6108,1.6108,229000000.0
2008-07-04 01:21:00,1.6108,1.6113,1.6108,1.6108,299499999.0
2008-07-04 01:22:00,1.6108,1.6109,1.6108,1.6109,290000002.0
2008-07-04 01:23:00,1.61095,1.61095,1.6109,1.6109,9600000.0
2008-07-04 01:24:00,1.61085,1.61085,1.6108,1.6108,158700001.0
2008-07-04 01:25:00,1.61085,1.6109,1.6105,1.6105,743899995.0
2008-07-04 01:26:00,1.6105,1.6109,1.6105,1.6108,388000000.0
2008-07-04 01:27:00,1.6108,1.6109,1.6104,1.6105,385600000.0
2008-07-04 01:28:00,1.61055,1.61085,1.6105,1.6105,345599998.0
2008-07-04 01:29:00,1.6105,1.6108,1.6105,1.61055,361799998.0
2008-07-04 01:30:00,1.6106,1.61075,1.6105,1.6106,225799999.0
2008-07-04 01:31:00,1.6106,1.6106,1.6106,1.6106,131200001.0
2008-07-04 01:32:00,1.6106,1.6106,1.6106,1.6106,12700000.0
2008-07-04 01:33:00,1.6106,1.6106,1.6106,1.6106,30500000.0
2008-07-04 01:34:00,1.6106,1.6106,1.6106,1.6106,37600000.0
2008-07-04 01:35:00,1.6106,1.6106,1.6106,1.6106,42000000.0
2008-07-04 01:36:00,1.6106,1.6106,1.6106,1.6106,5600000.0
2008-07-04 01:37:00,1.61055,1.6106,1.61055,1.6106,10900000.0
2008-07-04 01:38:00,1.6106,1.6106,1.6106,1.6106,3300000.0
2008-07-04 01:39:00,1.6106,1.6106,1.6106,1.6106,33000000.0
2008-07-04 01:40:00,1.6106,1.6106,1.6106,1.6106,42400000.0
2008-07-04 01:41:00,1.6106,1.6106,1.6106,1.6106,125700000.0
2008-07-04 01:42:00,1.6106,1.6106,1.6105,1.6105,168000000.0
2008-07-04 01:43:00,1.6104,1.6104,1.6104,1.6104,124800000.0
2008-07-04 01:44:00,1.6104,1.6104,1.6104,1.6104,167400000.0
2008-07-04 01:45:00,1.6104,1.6104,1.6104,1.6104,40000000.0
2008-07-04 01:46:00,1.6104,1.6104,1.6104,1.6104,14000000.0
2008-07-04 01:47:00,1.6104,1.6104,1.6104,1.6104,14000000.0
2008-07-04 01:48:00,1.6104,1.6104,1.6104,1.6104,8400000.0
2008-07-04 01:49:00,1.6104,1.6104,1.6103,1.6103,28100000.0
2008-07-04 01:50:00,1.6103,1.6103,1.6102,1.6102,76400000.0
2008-07-04 01:51:00,1.6102,1.6102,1.6102,1.6102,30800000.0
2008-07-04 01:52:00,1.6102,1.6103,1.6102,1.6103,32400000.0
2008-07-04 01:53:00,1.6103,1.6103,1.6103,1.6103,14000000.0
2008-07-04 01:54:00,1.6103,1.6104,1.6103,1.6104,192599998.0
2008-07-04 01:55:00,1.6104,1.6104,1.6103,1.6103,44100000.0
2008-07-04 01:56:00,1.6103,1.6103,1.6103,1.6103,64900000.0
2008-07-04 01:57:00,1.6103,1.6105,1.6103,1.6104,73700000.0
2008-07-04 01:58:00,1.6103,1.6104,1.6103,1.61035,151800000.0
2008-07-04 01:59:00,1.6103,1.6106,1.6103,1.61035,126800000.0
2008-07-04 02:00:00,1.61035,1.61035,1.6103,1.6103,46500000.0
2008-07-04 02:01:00,1.6103,1.6103,1.60985,1.6099,299500000.0
2008-07-04 02:02:00,1.60975,1.6099,1.60975,1.6099,123600000.0
2008-07-04 02:03:00,1.6099,1.6099,1.6099,1.6099,11200000.0
2008-07-04 02:04:00,1.6099,1.6099,1.6099,1.6099,2800000.0
2008-07-04 02:05:00,1.6099,1.6099,1.6092,1.6092,120100000.0
2008-07-04 02:06:00,1.6092,1.60925,1.6089,1.6092,132100000.0
2008-07-04 02:07:00,1.6092,1.6093,1.6091,1.6091,274600000.0
2008-07-04 02:08:00,1.6091,1.6094,1.6091,1.6093,89700000.0
2008-07-04 02:09:00,1.6093,1.6095,1.6093,1.6093,122600000.0
2008-07-04 02:10:00,1.6093,1.6095,1.6092,1.6094,88500000.0
2008-07-04 02:11:00,1.6094,1.6095,1.6094,1.6095,44000000.0
2008-07-04 02:12:00,1.6096,1.6098,1.6096,1.6097,78400000.0
2008-07-04 02:13:00,1.6097,1.6097,1.6097,1.6097,4800000.0
2008-07-04 02:14:00,1.6096,1.6098,1.60945,1.6096,153400000.0
2008-07-04 02:15:00,1.6096,1.6096,1.6095,1.6096,86200000.0
2008-07-04 02:16:00,1.6096,1.6098,1.6096,1.6097,152400000.0
2008-07-04 02:17:00,1.6097,1.6099,1.6097,1.60985,116900000.0
2008-07-04 02:18:00,1.6098,1.6104,1.6098,1.6102,137100000.0
2008-07-04 02:19:00,1.6102,1.61025,1.6102,1.6102,93600000.0
2008-07-04 02:20:00,1.6102,1.6103,1.6102,1.6102,108000000.0
2008-07-04 02:21:00,1.6102,1.6104,1.6102,1.6102,130000000.0
2008-07-04 02:22:00,1.6102,1.61045,1.6102,1.6104,242900000.0
2008-07-04 02:23:00,1.6104,1.6105,1.6103,1.6104,63500000.0
2008-07-04 02:24:00,1.61035,1.6104,1.6102,1.6104,69000000.0
2008-07-04 02:25:00,1.6104,1.61045,1.6103,1.6104,39000000.0
2008-07-04 02:26:00,1.61035,1.6104,1.6103,1.6104,41600000.0
2008-07-04 02:27:00,1.6104,1.6104,1.6104,1.6104,16200000.0
2008-07-04 02:28:00,1.6104,1.61045,1.6103,1.6104,64600000.0
2008-07-04 02:29:00,1.61035,1.61055,1.61025,1.6104,108100000.0
2008-07-04 02:30:00,1.61035,1.6105,1.61025,1.6103,126300000.0
2008-07-04 02:31:00,1.6103,1.6105,1.6102,1.6105,51000000.0
2008-07-04 02:32:00,1.6105,1.6105,1.61035,1.6104,100400001.0
2008-07-04 02:33:00,1.6104,1.6105,1.61035,1.6105,53000000.0
2008-07-04 02:34:00,1.6105,1.6105,1.61045,1.61045,10600000.0
2008-07-04 02:35:00,1.61045,1.6105,1.6104,1.6105,77600000.0
2008-07-04 02:36:00,1.6104,1.6104,1.61035,1.6104,27400000.0
2008-07-04 02:37:00,1.6104,1.6105,1.6104,1.6105,101600000.0
2008-07-04 02:38:00,1.6105,1.6106,1.6104,1.6106,74000000.0
2008-07-04 02:39:00,1.6106,1.6109,1.6106,1.6108,424500000.0
2008-07-04 02:40:00,1.6108,1.611,1.6106,1.61085,277700000.0
2008-07-04 02:41:00,1.6109,1.611,1.6106,1.6107,225400000.0
2008-07-04 02:42:00,1.6107,1.6107,1.6107,1.6107,53200000.0
2008-07-04 02:43:00,1.6108,1.6108,1.6108,1.6108,9600000.0
2008-07-04 02:44:00,1.6107,1.6108,1.6107,1.6107,170500003.0
2008-07-04 02:45:00,1.6107,1.6107,1.6107,1.6107,11400000.0
2008-07-04 02:46:00,1.6107,1.6111,1.6107,1.6111,185800000.0
2008-07-04 02:47:00,1.611,1.61125,1.6109,1.6112,168000000.0
2008-07-04 02:48:00,1.6112,1.6112,1.6111,1.6111,59400000.0
2008-07-04 02:49:00,1.6111,1.61115,1.6111,1.6111,66000000.0
2008-07-04 02:50:00,1.6111,1.6111,1.611,1.611,97700000.0
2008-07-04 02:51:00,1.611,1.611,1.6108,1.6108,118100000.0
2008-07-04 02:52:00,1.6108,1.6109,1.6108,1.6109,51400000.0
2008-07-04 02:53:00,1.6109,1.6111,1.6109,1.611,178200000.0
2008-07-04 02:54:00,1.611,1.611,1.6106,1.6107,375600000.0
2008-07-04 02:55:00,1.6107,1.6116,1.6107,1.6112,221200000.0
2008-07-04 02:56:00,1.6112,1.6113,1.6109,1.611,164800000.0
2008-07-04 02:57:00,1.611,1.6111,1.61085,1.611,90300000.0
2008-07-04 02:58:00,1.61105,1.61115,1.6109,1.6109,133400000.0
2008-07-04 02:59:00,1.61095,1.61105,1.6109,1.61105,69000000.0
2008-07-04 03:00:00,1.611,1.61105,1.6109,1.611,57200000.0
2008-07-04 03:01:00,1.61095,1.61105,1.6108,1.61095,64200000.0
2008-07-04 03:02:00,1.61095,1.61105,1.61095,1.61095,50200000.0
2008-07-04 03:03:00,1.61095,1.61095,1.61095,1.61095,5000000.0
2008-07-04 03:04:00,1.61095,1.61095,1.6109,1.61095,5000000.0
2008-07-04 03:05:00,1.6109,1.61095,1.6109,1.61095,8600000.0
2008-07-04 03:06:00,1.61095,1.61095,1.6108,1.61095,108500001.0
2008-07-04 03:07:00,1.6109,1.61105,1.61085,1.61085,86100000.0
2008-07-04 03:08:00,1.61085,1.61095,1.61085,1.61085,49000000.0
2008-07-04 03:09:00,1.61085,1.6111,1.61085,1.6111,101000000.0
2008-07-04 03:10:00,1.6111,1.6111,1.6111,1.6111,16800000.0
2008-07-04 03:11:00,1.6111,1.6111,1.6107,1.61085,106400000.0
2008-07-04 03:12:00,1.61085,1.61085,1.6108,1.61085,102400000.0
2008-07-04 03:13:00,1.6108,1.6109,1.6108,1.6108,298999999.0
2008-07-04 03:14:00,1.6108,1.6109,1.6108,1.6108,118600000.0
2008-07-04 03:15:00,1.6108,1.6108,1.6108,1.6108,24600000.0
2008-07-04 03:16:00,1.6108,1.6109,1.6108,1.6108,97500001.0
2008-07-04 03:17:00,1.6108,1.6108,1.6108,1.6108,15000000.0
2008-07-04 03:18:00,1.6108,1.6108,1.6107,1.6107,265900000.0
2008-07-04 03:19:00,1.6107,1.61085,1.6107,1.6108,34699999.0
2008-07-04 03:20:00,1.6108,1.6109,1.6108,1.61085,67400000.0
2008-07-04 03:21:00,1.61085,1.6109,1.6108,1.6109,65000000.0
2008-07-04 03:22:00,1.6109,1.61095,1.6109,1.6109,45400000.0
2008-07-04 03:23:00,1.6109,1.61095,1.6109,1.6109,20000000.0
2008-07-04 03:24:00,1.61055,1.61094,1.61055,1.61083,294499992.0
2008-07-04 03:25:00,1.61085,1.61085,1.6108,1.61085,41500000.0
2008-07-04 03:26:00,1.6108,1.61095,1.61075,1.61095,45000000.0
2008-07-04 03:27:00,1.61095,1.6111,1.61095,1.61105,108700001.0
2008-07-04 03:28:00,1.6111,1.6111,1.61085,1.611,26400000.0
2008-07-04 03:29:00,1.611,1.61115,1.611,1.61105,61600000.0
2008-07-04 03:30:00,1.61105,1.61125,1.61105,1.61105,110100000.0
2008-07-04 03:31:00,1.61105,1.6114,1.61105,1.6112,136800000.0
2008-07-04 03:32:00,1.6112,1.6116,1.6112,1.6115,409800000.0
2008-07-04 03:33:00,1.6115,1.6116,1.6114,1.6115,200700000.0
2008-07-04 03:34:00,1.6115,1.6115,1.6115,1.6115,19600000.0
2008-07-04 03:35:00,1.6115,1.6115,1.6113,1.6114,125800000.0
2008-07-04 03:36:00,1.6114,1.61145,1.6114,1.61145,46000000.0
2008-07-04 03:37:00,1.61145,1.61145,1.6113,1.6113,70000000.0
2008-07-04 03:38:00,1.6113,1.6114,1.6113,1.6114,23800000.0
2008-07-04 03:39:00,1.61143,1.61143,1.61095,1.61118,20600000.0
2008-07-04 03:40:00,1.61143,1.61143,1.61103,1.61138,20800000.0
2008-07-04 03:41:00,1.6114,1.6114,1.6114,1.6114,73500000.0
2008-07-04 03:42:00,1.61111,1.61141,1.61089,1.61103,49000000.0
2008-07-04 03:43:00,1.6114,1.6114,1.6113,1.6113,25600000.0
2008-07-04 03:44:00,1.6113,1.6113,1.6112,1.6112,30200000.0
2008-07-04 03:45:00,1.6112,1.61125,1.6112,1.6112,37900000.0
2008-07-04 03:46:00,1.6112,1.6113,1.6112,1.6113,26600000.0
2008-07-04 03:47:00,1.6113,1.6113,1.6113,1.6113,8600000.0
2008-07-04 03:48:00,1.6113,1.6113,1.6113,1.6113,35200000.0
2008-07-04 03:49:00,1.6113,1.6113,1.6112,1.6113,34900000.0
2008-07-04 03:50:00,1.61108,1.61126,1.61079,1.61126,84000000.0
2008-07-04 03:51:00,1.6109,1.61116,1.61085,1.61085,166699999.0
2008-07-04 03:52:00,1.61099,1.61114,1.61085,1.61104,93699999.0
2008-07-04 03:53:00,1.61094,1.61121,1.61089,1.6112,91500000.0
2008-07-04 03:54:00,1.6113,1.6113,1.6113,1.6113,5600000.0
2008-07-04 03:55:00,1.6113,1.6113,1.6113,1.6113,2800000.0
2008-07-04 03:56:00,1.6113,1.6113,1.6113,1.6113,2800000.0
2008-07-04 03:57:00,1.6113,1.61165,1.6113,1.61155,60900000.0
2008-07-04 03:58:00,1.61155,1.61165,1.61155,1.61155,31400000.0
2008-07-04 03:59:00,1.61155,1.61165,1.61155,1.6116,101300000.0
2008-07-04 04:00:00,1.6116,1.6116,1.61145,1.61155,124900000.0
2008-07-04 04:01:00,1.61155,1.61155,1.61155,1.61155,24800000.0
2008-07-04 04:02:00,1.61155,1.61165,1.61145,1.61155,82900000.0
2008-07-04 04:03:00,1.61155,1.61155,1.6115,1.6115,53100000.0
2008-07-04 04:04:00,1.6115,1.6115,1.6115,1.6115,7400000.0
2008-07-04 04:05:00,1.6115,1.61165,1.61135,1.61135,161400000.0
2008-07-04 04:06:00,1.61135,1.6116,1.61135,1.6114,67600000.0
2008-07-04 04:07:00,1.61145,1.61145,1.61145,1.61145,1000000.0
2008-07-04 04:08:00,1.61145,1.61145,1.61135,1.6114,12600000.0
2008-07-04 04:09:00,1.6114,1.6114,1.6113,1.6113,21200000.0
2008-07-04 04:10:00,1.61125,1.6114,1.61125,1.6114,50600000.0
2008-07-04 04:11:00,1.6114,1.6114,1.6113,1.61135,19600000.0
2008-07-04 04:12:00,1.61135,1.6115,1.61125,1.6114,93800000.0
2008-07-04 04:13:00,1.61135,1.61165,1.61135,1.6115,85100000.0
2008-07-04 04:14:00,1.6115,1.61155,1.6114,1.6115,32000000.0
2008-07-04 04:15:00,1.6115,1.61165,1.6114,1.6115,139600000.0
2008-07-04 04:16:00,1.6115,1.61165,1.6115,1.6115,92900000.0
2008-07-04 04:17:00,1.6115,1.61155,1.61145,1.6115,26200000.0
2008-07-04 04:18:00,1.6115,1.61155,1.61145,1.6115,32800000.0
2008-07-04 04:19:00,1.6115,1.6115,1.6112,1.61135,88400000.0
2008-07-04 04:20:00,1.61135,1.61135,1.6113,1.61135,15200000.0
2008-07-04 04:21:00,1.61135,1.61135,1.61125,1.61135,47000000.0
2008-07-04 04:22:00,1.61135,1.6114,1.61135,1.6114,6600000.0
2008-07-04 04:23:00,1.6114,1.61145,1.6112,1.61145,86300000.0
2008-07-04 04:24:00,1.61145,1.6115,1.6114,1.6115,15400000.0
2008-07-04 04:25:00,1.6115,1.6115,1.6114,1.6114,20000000.0
2008-07-04 04:26:00,1.6114,1.6115,1.6114,1.6115,27400000.0
2008-07-04 04:27:00,1.61155,1.61155,1.6114,1.61145,10600000.0
2008-07-04 04:28:00,1.61145,1.6115,1.6114,1.6114,22500000.0
2008-07-04 04:29:00,1.6114,1.61145,1.6114,1.61145,14200000.0
2008-07-04 04:30:00,1.6114,1.6115,1.61135,1.61145,50600000.0
2008-07-04 04:31:00,1.61145,1.61145,1.6113,1.6113,139500000.0
2008-07-04 04:32:00,1.6113,1.61155,1.6113,1.6114,65300000.0
2008-07-04 04:33:00,1.6114,1.6116,1.6114,1.61155,55800000.0
2008-07-04 04:34:00,1.61155,1.61155,1.6114,1.61145,17400000.0
2008-07-04 04:35:00,1.61145,1.61145,1.6114,1.6114,7600000.0
2008-07-04 04:36:00,1.6114,1.6114,1.6113,1.6113,40200000.0
2008-07-04 04:37:00,1.6113,1.61145,1.6112,1.61125,225500000.0
2008-07-04 04:38:00,1.6113,1.61135,1.61125,1.61125,18000000.0
2008-07-04 04:39:00,1.61125,1.6113,1.6112,1.6112,55400000.0
2008-07-04 04:40:00,1.6112,1.61135,1.6112,1.61135,21900000.0
2008-07-04 04:41:00,1.6113,1.6113,1.61125,1.61125,3000000.0
2008-07-04 04:42:00,1.6113,1.6114,1.6112,1.61135,106200000.0
2008-07-04 04:43:00,1.61135,1.61135,1.61125,1.6113,11600000.0
2008-07-04 04:44:00,1.6113,1.61135,1.6112,1.61125,113500000.0
2008-07-04 04:45:00,1.61125,1.61135,1.6112,1.6113,73800000.0
2008-07-04 04:46:00,1.6113,1.61145,1.61125,1.61135,74200000.0
2008-07-04 04:47:00,1.61135,1.6114,1.61125,1.61135,122600000.0
2008-07-04 04:48:00,1.61135,1.6116,1.6113,1.6115,160000000.0
2008-07-04 04:49:00,1.61145,1.61155,1.61145,1.6115,34800000.0
2008-07-04 04:50:00,1.6115,1.6115,1.6115,1.6115,5700000.0
2008-07-04 04:51:00,1.6115,1.61155,1.6115,1.61155,8200000.0
2008-07-04 04:52:00,1.61155,1.61155,1.6115,1.6115,26400000.0
2008-07-04 04:53:00,1.6115,1.6115,1.6115,1.6115,5700000.0
2008-07-04 04:54:00,1.6115,1.61155,1.6115,1.61155,65600000.0
2008-07-04 04:55:00,1.6115,1.61165,1.6115,1.61165,78800000.0
2008-07-04 04:56:00,1.61165,1.6117,1.61155,1.61155,114600000.0
2008-07-04 04:57:00,1.6116,1.6117,1.61155,1.61155,76000000.0
2008-07-04 04:58:00,1.61155,1.6116,1.61155,1.6116,39000000.0
2008-07-04 04:59:00,1.61155,1.61165,1.61155,1.6116,86100000.0
2008-07-04 05:00:00,1.6116,1.6116,1.6115,1.61155,41100000.0
2008-07-04 05:01:00,1.6115,1.6115,1.61135,1.61135,28200000.0
2008-07-04 05:02:00,1.61135,1.6116,1.6113,1.61155,185700000.0
2008-07-04 05:03:00,1.61155,1.61155,1.61135,1.61155,108300000.0
2008-07-04 05:04:00,1.61155,1.6116,1.6115,1.6116,38500000.0
2008-07-04 05:05:00,1.6116,1.6116,1.6115,1.6115,15500000.0
2008-07-04 05:06:00,1.6115,1.6116,1.6115,1.6115,77400000.0
2008-07-04 05:07:00,1.6115,1.6117,1.6115,1.61155,74800000.0
2008-07-04 05:08:00,1.61155,1.61155,1.6112,1.6114,154200000.0
2008-07-04 05:09:00,1.6114,1.61145,1.6113,1.61145,109600000.0
2008-07-04 05:10:00,1.61145,1.6115,1.6113,1.61145,209000002.0
2008-07-04 05:11:00,1.61145,1.6116,1.61135,1.6116,83400000.0
2008-07-04 05:12:00,1.6116,1.6116,1.6115,1.61155,77600000.0
2008-07-04 05:13:00,1.61155,1.6116,1.61155,1.6116,17200000.0
2008-07-04 05:14:00,1.6116,1.6116,1.61155,1.6116,28400000.0
2008-07-04 05:15:00,1.6116,1.6116,1.61135,1.61135,73500000.0
2008-07-04 05:16:00,1.61135,1.61145,1.6113,1.61135,122300000.0
2008-07-04 05:17:00,1.61135,1.61135,1.6113,1.61135,23800000.0
2008-07-04 05:18:00,1.61135,1.6116,1.61125,1.6115,60200000.0
2008-07-04 05:19:00,1.6115,1.6115,1.61135,1.61145,163500000.0
2008-07-04 05:20:00,1.61145,1.61155,1.6114,1.6114,92700000.0
2008-07-04 05:21:00,1.6114,1.6114,1.6114,1.6114,14000000.0
2008-07-04 05:22:00,1.6114,1.61155,1.6114,1.61145,60900000.0
2008-07-04 05:23:00,1.61145,1.61145,1.61145,1.61145,1500000.0
2008-07-04 05:24:00,1.61091,1.61135,1.61084,1.61135,25300000.0
2008-07-04 05:25:00,1.6115,1.61155,1.6115,1.6115,46300000.0
2008-07-04 05:26:00,1.6115,1.6115,1.6115,1.6115,30300000.0
2008-07-04 05:27:00,1.6115,1.6115,1.6114,1.61145,32200000.0
2008-07-04 05:28:00,1.61145,1.6115,1.6114,1.61145,187300000.0
2008-07-04 05:29:00,1.61145,1.61145,1.6114,1.6114,18800000.0
2008-07-04 05:30:00,1.6114,1.61145,1.61135,1.61145,67000000.0
2008-07-04 05:31:00,1.61145,1.6115,1.61145,1.6115,32400000.0
2008-07-04 05:32:00,1.6115,1.6115,1.6115,1.6115,122300000.0
2008-07-04 05:33:00,1.6115,1.6115,1.61145,1.61145,7300000.0
2008-07-04 05:34:00,1.61145,1.61145,1.6114,1.6114,16000000.0
2008-07-04 05:35:00,1.6114,1.61145,1.6114,1.61145,10400000.0
2008-07-04 05:36:00,1.6114,1.61145,1.6114,1.61145,15000000.0
2008-07-04 05:37:00,1.61145,1.61145,1.61145,1.61145,10600000.0
2008-07-04 05:38:00,1.6115,1.61155,1.61145,1.61145,45300000.0
2008-07-04 05:39:00,1.61145,1.61145,1.61145,1.61145,1000000.0
2008-07-04 05:40:00,1.61145,1.61155,1.61145,1.61155,58500000.0
2008-07-04 05:41:00,1.6115,1.6115,1.61145,1.6115,28200000.0
2008-07-04 05:42:00,1.6115,1.6117,1.61145,1.6115,106200000.0
2008-07-04 05:43:00,1.6116,1.61165,1.61155,1.6116,73800000.0
2008-07-04 05:44:00,1.61145,1.6118,1.6112,1.61165,301900000.0
2008-07-04 05:45:00,1.6117,1.6117,1.61165,1.61165,34800000.0
2008-07-04 05:46:00,1.61165,1.61165,1.6113,1.6116,100100000.0
2008-07-04 05:47:00,1.6116,1.6116,1.6115,1.61155,40200000.0
2008-07-04 05:48:00,1.61155,1.61165,1.61155,1.61165,40800000.0
2008-07-04 05:49:00,1.61163,1.61171,1.61125,1.61141,113000000.0
2008-07-04 05:50:00,1.61165,1.61175,1.6116,1.6116,32600000.0
2008-07-04 05:51:00,1.6116,1.61165,1.6116,1.61165,35200000.0
2008-07-04 05:52:00,1.6117,1.61175,1.6117,1.6117,92400000.0
2008-07-04 05:53:00,1.6117,1.6117,1.61155,1.61165,58800000.0
2008-07-04 05:54:00,1.6117,1.6117,1.6117,1.6117,4800000.0
2008-07-04 05:55:00,1.61165,1.61165,1.6115,1.6116,38800000.0
2008-07-04 05:56:00,1.6117,1.6117,1.61165,1.61165,11600000.0
2008-07-04 05:57:00,1.6117,1.6117,1.6117,1.6117,9600000.0
2008-07-04 05:58:00,1.61165,1.61165,1.61165,1.61165,1000000.0
2008-07-04 05:59:00,1.61145,1.61171,1.61118,1.61171,228900000.0
2008-07-04 06:00:00,1.6117,1.6117,1.6117,1.6117,34400000.0
2008-07-04 06:01:00,1.6117,1.6117,1.6115,1.6116,110800000.0
2008-07-04 06:02:00,1.6116,1.6116,1.6116,1.6116,1000000.0
2008-07-04 06:03:00,1.61155,1.6116,1.6115,1.6115,37000000.0
2008-07-04 06:04:00,1.6115,1.6117,1.6115,1.6117,152100000.0
2008-07-04 06:05:00,1.6117,1.61175,1.6117,1.6117,51500000.0
2008-07-04 06:06:00,1.6117,1.61175,1.6117,1.6117,36000000.0
2008-07-04 06:07:00,1.61165,1.6117,1.6116,1.6117,82800000.0
2008-07-04 06:08:00,1.6116,1.6116,1.61155,1.61155,44800000.0
2008-07-04 06:09:00,1.61155,1.6116,1.61145,1.61155,65200000.0
2008-07-04 06:10:00,1.61155,1.61155,1.6114,1.6114,102500000.0
2008-07-04 06:11:00,1.6114,1.6114,1.6114,1.6114,18000000.0
2008-07-04 06:12:00,1.61103,1.61134,1.61095,1.6111,13400000.0
2008-07-04 06:13:00,1.61145,1.61145,1.6111,1.6111,14600000.0
2008-07-04 06:14:00,1.6114,1.6114,1.6114,1.6114,32400000.0
2008-07-04 06:15:00,1.6114,1.6114,1.6114,1.6114,16200000.0
2008-07-04 06:16:00,1.6114,1.6114,1.6114,1.6114,22800000.0
2008-07-04 06:17:00,1.61134,1.61134,1.61112,1.61117,9100000.0
2008-07-04 06:18:00,1.6114,1.6114,1.6114,1.6114,16200000.0
2008-07-04 06:19:00,1.6114,1.6114,1.6114,1.6114,5700000.0
2008-07-04 06:20:00,1.6114,1.6114,1.6114,1.6114,54300000.0
2008-07-04 06:21:00,1.6114,1.6114,1.6114,1.6114,16200000.0
2008-07-04 06:22:00,1.6114,1.6114,1.6114,1.6114,5700000.0
2008-07-04 06:23:00,1.61092,1.61143,1.61092,1.61143,66200000.0
2008-07-04 06:24:00,1.61132,1.61139,1.61106,1.61116,17000000.0
2008-07-04 06:25:00,1.6114,1.61145,1.6114,1.61145,34000000.0
2008-07-04 06:26:00,1.61145,1.6117,1.61145,1.61165,82500000.0
2008-07-04 06:27:00,1.6117,1.6117,1.61165,1.6117,55200000.0
2008-07-04 06:28:00,1.61165,1.61165,1.61165,1.61165,6300000.0
2008-07-04 06:29:00,1.61165,1.61175,1.61155,1.61155,34400000.0
2008-07-04 06:30:00,1.61155,1.6117,1.61155,1.6117,34200000.0
2008-07-04 06:31:00,1.6117,1.6118,1.6116,1.6117,190200000.0
2008-07-04 06:32:00,1.6117,1.61175,1.6117,1.6117,111900000.0
2008-07-04 06:33:00,1.6117,1.6118,1.61165,1.6117,325600000.0
2008-07-04 06:34:00,1.61175,1.6118,1.6117,1.6118,174200000.0
2008-07-04 06:35:00,1.6118,1.6118,1.6116,1.6116,199700001.0
2008-07-04 06:36:00,1.6116,1.6118,1.6115,1.6118,250300000.0
2008-07-04 06:37:00,1.6117,1.6118,1.6117,1.6118,70499999.0
2008-07-04 06:38:00,1.6118,1.6118,1.61165,1.6117,64900000.0
2008-07-04 06:39:00,1.6117,1.6118,1.6116,1.6118,90899999.0
2008-07-04 06:40:00,1.6118,1.6118,1.61155,1.6117,68300000.0
2008-07-04 06:41:00,1.6117,1.6117,1.6117,1.6117,11300000.0
2008-07-04 06:42:00,1.6117,1.6117,1.6115,1.6117,296400000.0
2008-07-04 06:43:00,1.6117,1.6117,1.6117,1.6117,5700000.0
2008-07-04 06:44:00,1.6117,1.6117,1.61145,1.6116,75700000.0
2008-07-04 06:45:00,1.61155,1.61165,1.61145,1.61155,152899999.0
2008-07-04 06:46:00,1.61155,1.61155,1.6115,1.6115,23000000.0
2008-07-04 06:47:00,1.6116,1.6116,1.6116,1.6116,34300000.0
2008-07-04 06:48:00,1.6116,1.6116,1.6115,1.61155,133400000.0
2008-07-04 06:49:00,1.61155,1.6116,1.6115,1.6116,168399999.0
2008-07-04 06:50:00,1.6116,1.6116,1.6114,1.6116,61500000.0
2008-07-04 06:51:00,1.6116,1.6116,1.6114,1.6116,147000000.0
2008-07-04 06:52:00,1.6116,1.6116,1.6115,1.6116,152600000.0
2008-07-04 06:53:00,1.6116,1.61165,1.61145,1.6116,45400000.0
2008-07-04 06:54:00,1.6116,1.6117,1.6116,1.6117,77699999.0
2008-07-04 06:55:00,1.6117,1.6117,1.6116,1.6116,77100000.0
2008-07-04 06:56:00,1.6116,1.6116,1.6114,1.6115,107600000.0
2008-07-04 06:57:00,1.6115,1.61155,1.6115,1.6115,18000000.0
2008-07-04 06:58:00,1.6115,1.6116,1.6115,1.6115,24800000.0
2008-07-04 06:59:00,1.6115,1.6117,1.6115,1.6117,58300000.0
2008-07-04 07:00:00,1.6117,1.6117,1.6117,1.6117,14400000.0
2008-07-04 07:01:00,1.6117,1.6117,1.61155,1.6116,87000000.0
2008-07-04 07:02:00,1.6116,1.6117,1.6115,1.6117,153000000.0
2008-07-04 07:03:00,1.6117,1.6118,1.6117,1.6118,165900000.0
2008-07-04 07:04:00,1.6118,1.6118,1.6118,1.6118,51600000.0
2008-07-04 07:05:00,1.6118,1.6118,1.6115,1.6117,135400000.0
2008-07-04 07:06:00,1.6117,1.6117,1.61165,1.6117,138500000.0
2008-07-04 07:07:00,1.6117,1.6119,1.6117,1.61185,196399999.0
2008-07-04 07:08:00,1.61185,1.6119,1.6117,1.6119,136100000.0
2008-07-04 07:09:00,1.6119,1.6119,1.6119,1.6119,30200000.0
2008-07-04 07:10:00,1.6119,1.6119,1.6119,1.6119,17800000.0
2008-07-04 07:11:00,1.6119,1.6119,1.61165,1.6118,67500000.0
2008-07-04 07:12:00,1.6118,1.6118,1.61165,1.6118,98300000.0
2008-07-04 07:13:00,1.6118,1.6118,1.61165,1.61165,61000000.0
2008-07-04 07:14:00,1.61165,1.6117,1.6116,1.6116,89000001.0
2008-07-04 07:15:00,1.6116,1.6116,1.6116,1.6116,41600000.0
2008-07-04 07:16:00,1.6116,1.61165,1.6116,1.6116,98400000.0
2008-07-04 07:17:00,1.6116,1.61165,1.6116,1.61165,16200000.0
2008-07-04 07:18:00,1.61165,1.61165,1.6116,1.6116,14400000.0
2008-07-04 07:19:00,1.6116,1.61165,1.6116,1.61165,40800000.0
2008-07-04 07:20:00,1.61165,1.61165,1.6116,1.6116,11400000.0
2008-07-04 07:21:00,1.6116,1.61165,1.6116,1.61165,15000000.0
2008-07-04 07:22:00,1.6117,1.6118,1.6117,1.61175,214200000.0
2008-07-04 07:23:00,1.6118,1.6118,1.6117,1.61175,60600000.0
2008-07-04 07:24:00,1.6117,1.6117,1.6116,1.6117,57000000.0
2008-07-04 07:25:00,1.6117,1.6118,1.6116,1.61165,89000000.0
2008-07-04 07:26:00,1.6117,1.6117,1.6117,1.6117,10400000.0
2008-07-04 07:27:00,1.6117,1.6117,1.6116,1.6117,121200000.0
2008-07-04 07:28:00,1.6117,1.6117,1.6115,1.6117,184500000.0
2008-07-04 07:29:00,1.6117,1.6118,1.6115,1.6116,207700000.0
2008-07-04 07:30:00,1.61155,1.6118,1.61155,1.61155,199300001.0
2008-07-04 07:31:00,1.61155,1.6117,1.61155,1.6117,72100000.0
2008-07-04 07:32:00,1.6117,1.6118,1.6116,1.61175,185700000.0
2008-07-04 07:33:00,1.61175,1.6119,1.61175,1.6118,219400000.0
2008-07-04 07:34:00,1.6118,1.61185,1.6116,1.6116,280100000.0
2008-07-04 07:35:00,1.61165,1.6118,1.61165,1.6117,32400000.0
2008-07-04 07:36:00,1.6117,1.6118,1.6116,1.6117,156700000.0
2008-07-04 07:37:00,1.6117,1.61175,1.61165,1.6117,23000000.0
2008-07-04 07:38:00,1.6117,1.6117,1.6115,1.6116,157400000.0
2008-07-04 07:39:00,1.6116,1.61165,1.6115,1.6116,146600001.0
2008-07-04 07:40:00,1.61165,1.61175,1.6115,1.6115,129300000.0
2008-07-04 07:41:00,1.6115,1.61185,1.6115,1.61165,233199999.0
2008-07-04 07:42:00,1.61165,1.61165,1.61155,1.6116,202799999.0
2008-07-04 07:43:00,1.61165,1.61175,1.6115,1.6116,105300000.0
2008-07-04 07:44:00,1.6116,1.61175,1.6115,1.61175,101500000.0
2008-07-04 07:45:00,1.61175,1.61175,1.6116,1.6117,137800000.0
2008-07-04 07:46:00,1.6117,1.6118,1.6117,1.6118,116300000.0
2008-07-04 07:47:00,1.61175,1.6118,1.6117,1.6118,104700000.0
2008-07-04 07:48:00,1.61175,1.6118,1.61165,1.61175,101700000.0
2008-07-04 07:49:00,1.61175,1.61175,1.6114,1.6114,483099996.0
2008-07-04 07:50:00,1.61135,1.6116,1.6112,1.6116,587700010.0
2008-07-04 07:51:00,1.6115,1.6116,1.6113,1.6114,299300000.0
2008-07-04 07:52:00,1.6114,1.6114,1.6114,1.6114,119700000.0
2008-07-04 07:53:00,1.6114,1.61145,1.6114,1.6114,124300000.0
2008-07-04 07:54:00,1.6114,1.6114,1.6113,1.6114,74100000.0
2008-07-04 07:55:00,1.6114,1.6114,1.6113,1.6113,264300000.0
2008-07-04 07:56:00,1.6113,1.6113,1.6113,1.6113,271200000.0
2008-07-04 07:57:00,1.6113,1.6113,1.6113,1.6113,26500000.0
2008-07-04 07:58:00,1.6113,1.6115,1.6113,1.6115,95200000.0
2008-07-04 07:59:00,1.6115,1.6115,1.6113,1.6113,35400000.0
2008-07-04 08:00:00,1.6113,1.6114,1.6113,1.61135,98600000.0
2008-07-04 08:01:00,1.61135,1.61145,1.61135,1.61145,24700000.0
2008-07-04 08:02:00,1.61105,1.6115,1.61105,1.61148,342600000.0
2008-07-04 08:03:00,1.61145,1.6118,1.61145,1.61165,186900000.0
2008-07-04 08:04:00,1.6116,1.6116,1.6113,1.6113,115200000.0
2008-07-04 08:05:00,1.61135,1.61155,1.6113,1.6115,197599999.0
2008-07-04 08:06:00,1.61155,1.6118,1.6115,1.6118,126199999.0
2008-07-04 08:07:00,1.6118,1.6118,1.61135,1.6116,217200000.0
2008-07-04 08:08:00,1.61155,1.6116,1.61115,1.6113,233800001.0
2008-07-04 08:09:00,1.6113,1.6115,1.6112,1.61125,138400000.0
2008-07-04 08:10:00,1.6113,1.6117,1.6111,1.6117,118200000.0
2008-07-04 08:11:00,1.6117,1.61185,1.6117,1.6117,134799999.0
2008-07-04 08:12:00,1.6117,1.6118,1.6115,1.6117,129300000.0
2008-07-04 08:13:00,1.6117,1.6118,1.6117,1.6118,44300000.0
2008-07-04 08:14:00,1.61175,1.61175,1.6117,1.6117,43300000.0
2008-07-04 08:15:00,1.6117,1.61175,1.6117,1.6117,122800000.0
2008-07-04 08:16:00,1.6117,1.6117,1.6117,1.6117,70600000.0
2008-07-04 08:17:00,1.6118,1.6118,1.61165,1.6117,76100000.0
2008-07-04 08:18:00,1.6118,1.6118,1.6117,1.6117,16000000.0
2008-07-04 08:19:00,1.61175,1.61185,1.6117,1.61185,53000000.0
2008-07-04 08:20:00,1.6119,1.61195,1.6118,1.61185,130000000.0
2008-07-04 08:21:00,1.61185,1.61195,1.61185,1.61185,122300000.0
2008-07-04 08:22:00,1.61185,1.6119,1.61165,1.61175,83500000.0
2008-07-04 08:23:00,1.61185,1.61185,1.61155,1.6117,156600000.0
2008-07-04 08:24:00,1.6117,1.61175,1.61165,1.6117,134100000.0
2008-07-04 08:25:00,1.61165,1.6119,1.61165,1.61185,168800000.0
2008-07-04 08:26:00,1.6119,1.6119,1.6116,1.61165,109700000.0
2008-07-04 08:27:00,1.6116,1.6118,1.61135,1.6118,136400000.0
2008-07-04 08:28:00,1.6118,1.61185,1.61175,1.6118,110000000.0
2008-07-04 08:29:00,1.61185,1.6119,1.61185,1.6119,25800000.0
2008-07-04 08:30:00,1.6119,1.6119,1.6117,1.6118,47400000.0
2008-07-04 08:31:00,1.61175,1.6118,1.61175,1.6118,16200000.0
2008-07-04 08:32:00,1.6118,1.6118,1.61175,1.6118,40500000.0
2008-07-04 08:33:00,1.6118,1.6119,1.6118,1.6119,37600000.0
2008-07-04 08:34:00,1.6119,1.612,1.61185,1.61185,67000000.0
2008-07-04 08:35:00,1.61185,1.61185,1.61175,1.61175,136300000.0
2008-07-04 08:36:00,1.61175,1.61175,1.61145,1.61155,256200000.0
2008-07-04 08:37:00,1.61155,1.61155,1.61145,1.61145,29200000.0
2008-07-04 08:38:00,1.6115,1.6115,1.6114,1.61145,30100000.0
2008-07-04 08:39:00,1.61145,1.6117,1.6114,1.61145,353600000.0
2008-07-04 08:40:00,1.61145,1.6115,1.61075,1.61085,476700000.0
2008-07-04 08:41:00,1.61085,1.61125,1.61075,1.61125,684100000.0
2008-07-04 08:42:00,1.61125,1.6113,1.61115,1.61125,114300000.0
2008-07-04 08:43:00,1.61125,1.6114,1.6112,1.6114,47000000.0
2008-07-04 08:44:00,1.6114,1.61155,1.6114,1.6115,116100000.0
2008-07-04 08:45:00,1.6115,1.6116,1.61115,1.61115,281800000.0
2008-07-04 08:46:00,1.6112,1.61125,1.61095,1.61105,577400000.0
2008-07-04 08:47:00,1.61105,1.6115,1.61105,1.61135,151400000.0
2008-07-04 08:48:00,1.61135,1.6115,1.61125,1.61135,451699999.0
2008-07-04 08:49:00,1.61135,1.6115,1.6112,1.61125,592400000.0
2008-07-04 08:50:00,1.61125,1.6115,1.61125,1.61145,171300000.0
2008-07-04 08:51:00,1.61145,1.6115,1.61075,1.61075,126700000.0
2008-07-04 08:52:00,1.61065,1.61085,1.61015,1.61015,343100000.0
2008-07-04 08:53:00,1.61015,1.61035,1.60955,1.6098,439100000.0
2008-07-04 08:54:00,1.6098,1.60995,1.60965,1.60975,181000000.0
2008-07-04 08:55:00,1.60975,1.60995,1.60975,1.60985,112000000.0
2008-07-04 08:56:00,1.60995,1.60995,1.60975,1.60975,262100000.0
2008-07-04 08:57:00,1.60975,1.6099,1.60975,1.6099,137400000.0
2008-07-04 08:58:00,1.6099,1.6103,1.60985,1.61015,219100000.0
2008-07-04 08:59:00,1.61015,1.6104,1.6101,1.61035,155200000.0
2008-07-04 09:00:00,1.61035,1.61035,1.61015,1.6102,238400000.0
2008-07-04 09:01:00,1.6102,1.6102,1.6096,1.60975,497600000.0
2008-07-04 09:02:00,1.60975,1.61005,1.60975,1.60995,120100000.0
2008-07-04 09:03:00,1.60995,1.61,1.60995,1.60995,135400000.0
2008-07-04 09:04:00,1.61,1.6101,1.60995,1.61005,176000000.0
2008-07-04 09:05:00,1.61005,1.6101,1.60995,1.60995,237500000.0
2008-07-04 09:06:00,1.60995,1.61045,1.60995,1.6104,272300000.0
2008-07-04 09:07:00,1.6104,1.6104,1.61005,1.6102,398600000.0
2008-07-04 09:08:00,1.6102,1.61025,1.61015,1.6102,251700000.0
2008-07-04 09:09:00,1.6102,1.6102,1.6098,1.60985,418600000.0
2008-07-04 09:10:00,1.60985,1.61,1.60965,1.60985,409900000.0
2008-07-04 09:11:00,1.60985,1.61,1.60945,1.6096,463000000.0
2008-07-04 09:12:00,1.6097,1.6097,1.6093,1.6095,572600000.0
2008-07-04 09:13:00,1.60955,1.61015,1.6095,1.61,314900000.0
2008-07-04 09:14:00,1.61005,1.6103,1.6099,1.6102,326300000.0
2008-07-04 09:15:00,1.6102,1.61075,1.60995,1.61055,529100000.0
2008-07-04 09:16:00,1.61055,1.6106,1.61025,1.61035,398100000.0
2008-07-04 09:17:00,1.61035,1.6105,1.6102,1.61035,376600000.0
2008-07-04 09:18:00,1.61035,1.61085,1.6103,1.61075,436100000.0
2008-07-04 09:19:00,1.61085,1.61125,1.61075,1.61125,349000000.0
2008-07-04 09:20:00,1.61125,1.61125,1.61105,1.6111,262000000.0
2008-07-04 09:21:00,1.61095,1.61135,1.61065,1.61135,494800000.0
2008-07-04 09:22:00,1.61135,1.61135,1.61085,1.6111,556000000.0
2008-07-04 09:23:00,1.6111,1.6113,1.6109,1.61125,496000000.0
2008-07-04 09:24:00,1.6113,1.6116,1.6113,1.61135,442500000.0
2008-07-04 09:25:00,1.61135,1.61135,1.61105,1.6112,560700000.0
2008-07-04 09:26:00,1.6112,1.6112,1.6109,1.61115,171700000.0
2008-07-04 09:27:00,1.61115,1.6114,1.6111,1.6113,591900000.0
2008-07-04 09:28:00,1.6113,1.6113,1.61075,1.61075,414280000.0
2008-07-04 09:29:00,1.61075,1.6108,1.61025,1.61055,424800000.0
2008-07-04 09:30:00,1.6105,1.61055,1.6101,1.61025,232100000.0
2008-07-04 09:31:00,1.61015,1.6103,1.61005,1.6101,403400000.0
2008-07-04 09:32:00,1.6101,1.6102,1.60995,1.61005,516300000.0
2008-07-04 09:33:00,1.61005,1.61005,1.60995,1.61,174700000.0
2008-07-04 09:34:00,1.61005,1.6101,1.6096,1.60975,643400000.0
2008-07-04 09:35:00,1.60975,1.61,1.60935,1.60955,588600000.0
2008-07-04 09:36:00,1.60955,1.6098,1.60935,1.6097,706300000.0
2008-07-04 09:37:00,1.60965,1.60975,1.60955,1.6096,733200000.0
2008-07-04 09:38:00,1.6096,1.6096,1.60945,1.6095,352999998.0
2008-07-04 09:39:00,1.60945,1.6096,1.60935,1.60935,414400000.0
2008-07-04 09:40:00,1.60935,1.6095,1.60935,1.60945,157100000.0
2008-07-04 09:41:00,1.6094,1.6096,1.60935,1.60955,406000000.0
2008-07-04 09:42:00,1.60955,1.6099,1.60945,1.6099,327600000.0
2008-07-04 09:43:00,1.60985,1.61015,1.60985,1.60995,445900000.0
2008-07-04 09:44:00,1.60995,1.6101,1.60985,1.61005,292400000.0
2008-07-04 09:45:00,1.61005,1.6102,1.60995,1.61015,327400000.0
2008-07-04 09:46:00,1.61015,1.6103,1.6101,1.61025,303800000.0
2008-07-04 09:47:00,1.61015,1.6107,1.61015,1.6105,393100000.0
2008-07-04 09:48:00,1.61055,1.6107,1.6103,1.6105,569600000.0
2008-07-04 09:49:00,1.6104,1.6105,1.61025,1.61035,312700000.0
2008-07-04 09:50:00,1.61035,1.61045,1.61005,1.61025,525100000.0
2008-07-04 09:51:00,1.61025,1.61025,1.6098,1.61005,491400002.0
2008-07-04 09:52:00,1.61005,1.6102,1.60995,1.61015,447400000.0
2008-07-04 09:53:00,1.61015,1.61025,1.61015,1.61015,489100000.0
2008-07-04 09:54:00,1.6102,1.6102,1.61005,1.61005,85700000.0
2008-07-04 09:55:00,1.61005,1.6101,1.6098,1.6098,325400000.0
2008-07-04 09:56:00,1.60975,1.61,1.60975,1.61,204700000.0
2008-07-04 09:57:00,1.61,1.61,1.60985,1.60985,120600000.0
2008-07-04 09:58:00,1.60985,1.6101,1.6098,1.60985,61200000.0
2008-07-04 09:59:00,1.60985,1.61,1.60985,1.60985,146699999.0
2008-07-04 10:00:00,1.60985,1.61,1.60985,1.61,171200000.0
2008-07-04 10:01:00,1.60995,1.6102,1.60995,1.61005,436600000.0
2008-07-04 10:02:00,1.61005,1.61015,1.60995,1.6101,263600000.0
2008-07-04 10:03:00,1.61005,1.6102,1.61005,1.61015,152900000.0
2008-07-04 10:04:00,1.61015,1.6102,1.61015,1.6102,121800000.0
2008-07-04 10:05:00,1.61015,1.61025,1.61015,1.61015,539900000.0
2008-07-04 10:06:00,1.61015,1.6102,1.61015,1.61015,192700000.0
2008-07-04 10:07:00,1.61015,1.6102,1.61005,1.6101,100400000.0
2008-07-04 10:08:00,1.6101,1.6103,1.6101,1.6102,225300000.0
2008-07-04 10:09:00,1.6102,1.6104,1.61015,1.61015,331900000.0
2008-07-04 10:10:00,1.61015,1.6102,1.61015,1.6102,110400000.0
2008-07-04 10:11:00,1.6102,1.6102,1.61005,1.61005,132000000.0
2008-07-04 10:12:00,1.6101,1.6101,1.61005,1.61005,189500000.0
2008-07-04 10:13:00,1.61005,1.61015,1.60995,1.61005,179100000.0
2008-07-04 10:14:00,1.6101,1.6102,1.60995,1.60995,238300000.0
2008-07-04 10:15:00,1.60995,1.61,1.6098,1.6099,260400000.0
2008-07-04 10:16:00,1.60985,1.60985,1.60955,1.60955,369200000.0
2008-07-04 10:17:00,1.60955,1.6098,1.60955,1.60965,293800000.0
2008-07-04 10:18:00,1.60965,1.61,1.60965,1.6099,141400000.0
2008-07-04 10:19:00,1.60985,1.6101,1.60985,1.6101,285200000.0
2008-07-04 10:20:00,1.6101,1.61015,1.60995,1.61005,337600000.0
2008-07-04 10:21:00,1.61005,1.6102,1.60995,1.61005,424200000.0
2008-07-04 10:22:00,1.61005,1.6102,1.61,1.61005,109500000.0
2008-07-04 10:23:00,1.6101,1.6101,1.60995,1.60995,217700000.0
2008-07-04 10:24:00,1.60995,1.6101,1.60995,1.60995,221200000.0
2008-07-04 10:25:00,1.60995,1.60995,1.60995,1.60995,173600000.0
2008-07-04 10:26:00,1.60995,1.6101,1.60995,1.60995,324099999.0
2008-07-04 10:27:00,1.61,1.61,1.60985,1.60995,277800000.0
2008-07-04 10:28:00,1.60995,1.6101,1.60995,1.6101,80500000.0
2008-07-04 10:29:00,1.6101,1.61015,1.61005,1.6101,88300000.0
2008-07-04 10:30:00,1.6101,1.6104,1.61,1.6104,386400000.0
2008-07-04 10:31:00,1.61035,1.6105,1.61035,1.6104,200400000.0
2008-07-04 10:32:00,1.6104,1.6104,1.61015,1.61015,89600000.0
2008-07-04 10:33:00,1.61015,1.61015,1.61005,1.6101,295500000.0
2008-07-04 10:34:00,1.6101,1.61015,1.60995,1.61005,287700000.0
2008-07-04 10:35:00,1.61005,1.6102,1.61,1.61,394050000.0
2008-07-04 10:36:00,1.61,1.61,1.60955,1.60995,382650000.0
2008-07-04 10:37:00,1.60995,1.6101,1.60985,1.6099,235300000.0
2008-07-04 10:38:00,1.6099,1.60995,1.60965,1.6097,192600000.0
2008-07-04 10:39:00,1.60975,1.61,1.60965,1.60985,337700000.0
2008-07-04 10:40:00,1.60985,1.60995,1.60985,1.6099,186800000.0
2008-07-04 10:41:00,1.60995,1.61,1.6098,1.60995,504300000.0
2008-07-04 10:42:00,1.60995,1.6101,1.60995,1.61,236500000.0
2008-07-04 10:43:00,1.61,1.6102,1.61,1.6101,504500000.0
2008-07-04 10:44:00,1.6101,1.6101,1.60985,1.60985,319500000.0
2008-07-04 10:45:00,1.60985,1.61,1.60975,1.60995,300900000.0
2008-07-04 10:46:00,1.61,1.6101,1.60975,1.60995,365400000.0
2008-07-04 10:47:00,1.6101,1.6101,1.60985,1.6099,191200000.0
2008-07-04 10:48:00,1.60995,1.60995,1.6099,1.60995,124100000.0
2008-07-04 10:49:00,1.60995,1.61,1.60985,1.60995,55400000.0
2008-07-04 10:50:00,1.60995,1.6103,1.60995,1.61005,469500000.0
2008-07-04 10:51:00,1.61005,1.61015,1.60995,1.61,103700001.0
2008-07-04 10:52:00,1.61,1.6102,1.61,1.61005,257800000.0
2008-07-04 10:53:00,1.61005,1.6103,1.61005,1.6103,156500000.0
2008-07-04 10:54:00,1.6103,1.6103,1.61025,1.61025,102400000.0
2008-07-04 10:55:00,1.61025,1.6103,1.61015,1.6102,384100000.0
2008-07-04 10:56:00,1.6102,1.6103,1.6102,1.6103,162100000.0
2008-07-04 10:57:00,1.6103,1.6104,1.61015,1.6104,223800000.0
2008-07-04 10:58:00,1.6104,1.6104,1.61035,1.6104,107600000.0
2008-07-04 10:59:00,1.6104,1.6104,1.61025,1.61025,203000000.0
2008-07-04 11:00:00,1.61025,1.6104,1.61025,1.61025,415900000.0
2008-07-04 11:01:00,1.6103,1.6105,1.6103,1.61035,86800000.0
2008-07-04 11:02:00,1.61035,1.6104,1.61035,1.6104,31700000.0
2008-07-04 11:03:00,1.61045,1.61065,1.61045,1.61065,111300000.0
2008-07-04 11:04:00,1.61065,1.61065,1.61035,1.61035,304900001.0
2008-07-04 11:05:00,1.61035,1.6105,1.61035,1.6105,236900001.0
2008-07-04 11:06:00,1.6105,1.6105,1.61035,1.6105,137200000.0
2008-07-04 11:07:00,1.6105,1.6106,1.61045,1.61045,204500000.0
2008-07-04 11:08:00,1.61045,1.6106,1.61035,1.61035,151300000.0
2008-07-04 11:09:00,1.61035,1.6104,1.61005,1.61005,191800000.0
2008-07-04 11:10:00,1.61005,1.6103,1.61005,1.61015,295300000.0
2008-07-04 11:11:00,1.61015,1.6104,1.6101,1.6102,227400000.0
2008-07-04 11:12:00,1.6102,1.6103,1.61015,1.61015,130100000.0
2008-07-04 11:13:00,1.61015,1.61045,1.61015,1.6103,134600000.0
2008-07-04 11:14:00,1.6103,1.61035,1.6102,1.6102,122300000.0
2008-07-04 11:15:00,1.61025,1.61035,1.61015,1.6103,45400000.0
2008-07-04 11:16:00,1.6103,1.61035,1.61015,1.61035,121500000.0
2008-07-04 11:17:00,1.61035,1.6104,1.61035,1.61035,145400000.0
2008-07-04 11:18:00,1.61035,1.6104,1.61015,1.61025,236500000.0
2008-07-04 11:19:00,1.6102,1.61025,1.61005,1.6102,179300000.0
2008-07-04 11:20:00,1.61015,1.6104,1.61015,1.61015,471500000.0
2008-07-04 11:21:00,1.61015,1.61025,1.61015,1.61025,30200000.0
2008-07-04 11:22:00,1.61025,1.6103,1.6102,1.61025,33500000.0
2008-07-04 11:23:00,1.61025,1.61025,1.6102,1.61025,14200000.0
2008-07-04 11:24:00,1.6102,1.61025,1.61015,1.61025,121500000.0
2008-07-04 11:25:00,1.61025,1.61035,1.61015,1.6103,130800000.0
2008-07-04 11:26:00,1.6103,1.6103,1.61015,1.61015,96400000.0
2008-07-04 11:27:00,1.61015,1.6103,1.61015,1.61025,244100000.0
2008-07-04 11:28:00,1.61025,1.6103,1.6101,1.61015,70700000.0
2008-07-04 11:29:00,1.61015,1.61025,1.6101,1.61015,326000000.0
2008-07-04 11:30:00,1.6101,1.6102,1.60975,1.60975,180580000.0
2008-07-04 11:31:00,1.60975,1.61,1.60975,1.6098,245100000.0
2008-07-04 11:32:00,1.60975,1.6099,1.60975,1.60985,219700000.0
2008-07-04 11:33:00,1.60985,1.61005,1.60975,1.61005,238800000.0
2008-07-04 11:34:00,1.61005,1.6102,1.60995,1.61015,162500000.0
2008-07-04 11:35:00,1.61015,1.6102,1.61005,1.6101,125900000.0
2008-07-04 11:36:00,1.6101,1.61015,1.60995,1.60995,72900000.0
2008-07-04 11:37:00,1.60995,1.6101,1.60995,1.60995,217600000.0
2008-07-04 11:38:00,1.60995,1.61,1.60985,1.60985,285100000.0
2008-07-04 11:39:00,1.60985,1.6101,1.60985,1.60995,379900000.0
2008-07-04 11:40:00,1.60995,1.6103,1.60995,1.6101,454500000.0
2008-07-04 11:41:00,1.6101,1.6102,1.60995,1.60995,325300000.0
2008-07-04 11:42:00,1.60995,1.6101,1.60995,1.6101,438699999.0
2008-07-04 11:43:00,1.61005,1.6103,1.60995,1.61015,522900001.0
2008-07-04 11:44:00,1.61015,1.61015,1.61005,1.61015,93200000.0
2008-07-04 11:45:00,1.6101,1.6101,1.61,1.61005,157500000.0
2008-07-04 11:46:00,1.61005,1.6102,1.61005,1.6102,340200001.0
2008-07-04 11:47:00,1.6102,1.6102,1.61005,1.61005,226200000.0
2008-07-04 11:48:00,1.6101,1.6103,1.61005,1.6103,387200000.0
2008-07-04 11:49:00,1.6103,1.6104,1.61025,1.61025,154100000.0
2008-07-04 11:50:00,1.61025,1.6103,1.61025,1.61025,298400000.0
2008-07-04 11:51:00,1.61025,1.6104,1.61025,1.6103,293600000.0
2008-07-04 11:52:00,1.6103,1.6103,1.6102,1.6102,75400000.0
2008-07-04 11:53:00,1.6102,1.6104,1.61015,1.61035,162000000.0
2008-07-04 11:54:00,1.61035,1.6104,1.6102,1.6104,300100000.0
2008-07-04 11:55:00,1.61025,1.6105,1.61025,1.61035,173600000.0
2008-07-04 11:56:00,1.61035,1.6105,1.61035,1.61035,228200001.0
2008-07-04 11:57:00,1.61035,1.6106,1.61035,1.6106,46000000.0
2008-07-04 11:58:00,1.6106,1.6107,1.6105,1.6106,152600000.0
2008-07-04 11:59:00,1.61065,1.6107,1.61035,1.61035,72000000.0
2008-07-04 12:00:00,1.61035,1.61035,1.60995,1.61005,323484030.0
2008-07-04 12:01:00,1.61005,1.6102,1.61,1.61005,55600000.0
2008-07-04 12:02:00,1.61005,1.6103,1.60995,1.6103,256088060.0
2008-07-04 12:03:00,1.6103,1.6103,1.61005,1.6101,200400001.0
2008-07-04 12:04:00,1.6101,1.6101,1.60995,1.60995,118434171.0
2008-07-04 12:05:00,1.60995,1.6102,1.60995,1.61,86948192.0
2008-07-04 12:06:00,1.61005,1.6104,1.61005,1.61005,419000000.0
2008-07-04 12:07:00,1.61005,1.6101,1.60995,1.61,287540300.0
2008-07-04 12:08:00,1.60995,1.61,1.60975,1.6098,346264030.0
2008-07-04 12:09:00,1.60985,1.6099,1.60975,1.60985,263700000.0
2008-07-04 12:10:00,1.60985,1.61015,1.60985,1.6101,191700000.0
2008-07-04 12:11:00,1.6101,1.6101,1.60995,1.60995,109900000.0
2008-07-04 12:12:00,1.60995,1.6101,1.6099,1.6099,97400000.0
2008-07-04 12:13:00,1.6099,1.6101,1.6099,1.6099,57800000.0
2008-07-04 12:14:00,1.6099,1.60995,1.6099,1.60995,33400000.0
2008-07-04 12:15:00,1.60995,1.60995,1.60995,1.60995,123300000.0
2008-07-04 12:16:00,1.60995,1.61,1.60985,1.60985,172600000.0
2008-07-04 12:17:00,1.60985,1.60995,1.60985,1.6099,175800000.0
2008-07-04 12:18:00,1.6099,1.6099,1.60985,1.6099,185200000.0
2008-07-04 12:19:00,1.6099,1.6099,1.60965,1.60965,80400000.0
2008-07-04 12:20:00,1.6097,1.6098,1.60965,1.60965,119200000.0
2008-07-04 12:21:00,1.60965,1.6097,1.60965,1.6097,14200000.0
2008-07-04 12:22:00,1.6097,1.6097,1.6097,1.6097,2000000.0
2008-07-04 12:23:00,1.6097,1.6098,1.6097,1.6097,146100000.0
2008-07-04 12:24:00,1.6097,1.6097,1.6097,1.6097,6000000.0
2008-07-04 12:25:00,1.6097,1.6098,1.60965,1.60965,310000000.0
2008-07-04 12:26:00,1.60965,1.60965,1.60965,1.60965,65200001.0
2008-07-04 12:27:00,1.60965,1.6097,1.60965,1.6097,231800002.0
2008-07-04 12:28:00,1.6097,1.6097,1.60965,1.6097,276400000.0
2008-07-04 12:29:00,1.60965,1.6097,1.60965,1.6097,34800000.0
2008-07-04 12:30:00,1.60965,1.6097,1.60965,1.60965,34400002.0
2008-07-04 12:31:00,1.6097,1.60985,1.6097,1.60985,352900002.0
2008-07-04 12:32:00,1.60985,1.6099,1.60975,1.60975,116400000.0
2008-07-04 12:33:00,1.6097,1.60975,1.6097,1.60975,6000000.0
2008-07-04 12:34:00,1.6097,1.6097,1.6097,1.6097,3000000.0
2008-07-04 12:35:00,1.6097,1.60985,1.6097,1.6097,137000001.0
2008-07-04 12:36:00,1.6097,1.61,1.6097,1.60975,282600000.0
2008-07-04 12:37:00,1.60975,1.61,1.6097,1.6099,302500002.0
2008-07-04 12:38:00,1.60995,1.60995,1.6097,1.6097,296400004.0
2008-07-04 12:39:00,1.6097,1.60975,1.6096,1.60975,214300000.0
2008-07-04 12:40:00,1.60975,1.6098,1.60965,1.60965,128500000.0
2008-07-04 12:41:00,1.60965,1.6097,1.6096,1.6096,322200000.0
2008-07-04 12:42:00,1.6096,1.6098,1.60955,1.6098,264500001.0
2008-07-04 12:43:00,1.6098,1.6098,1.6096,1.6096,196200000.0
2008-07-04 12:44:00,1.6096,1.6097,1.6096,1.60965,259100000.0
2008-07-04 12:45:00,1.60965,1.6097,1.6094,1.6094,113400000.0
2008-07-04 12:46:00,1.6094,1.6095,1.6094,1.6095,14000000.0
2008-07-04 12:47:00,1.6095,1.6095,1.60945,1.6095,11700000.0
2008-07-04 12:48:00,1.6095,1.6095,1.6095,1.6095,10600000.0
2008-07-04 12:49:00,1.6095,1.60955,1.60945,1.60955,78100000.0
2008-07-04 12:50:00,1.6095,1.60965,1.6095,1.60965,127700000.0
2008-07-04 12:51:00,1.6097,1.6098,1.60955,1.60955,356900002.0
2008-07-04 12:52:00,1.60955,1.60965,1.60955,1.6096,160900001.0
2008-07-04 12:53:00,1.6096,1.60975,1.6096,1.6097,97800000.0
2008-07-04 12:54:00,1.60965,1.6098,1.6096,1.6098,96800000.0
2008-07-04 12:55:00,1.6098,1.6098,1.60965,1.6097,148200000.0
2008-07-04 12:56:00,1.60965,1.6097,1.60965,1.60965,205300000.0
2008-07-04 12:57:00,1.6097,1.6097,1.60965,1.60965,108600000.0
2008-07-04 12:58:00,1.60965,1.60965,1.60945,1.6095,322400000.0
2008-07-04 12:59:00,1.6095,1.6096,1.60945,1.60945,406300000.0
2008-07-04 13:00:00,1.60945,1.6096,1.60945,1.60955,188100001.0
2008-07-04 13:01:00,1.60955,1.6098,1.60955,1.6098,269100000.0
2008-07-04 13:02:00,1.6098,1.6098,1.60965,1.60965,107300000.0
2008-07-04 13:03:00,1.60965,1.6097,1.60955,1.60955,224200000.0
2008-07-04 13:04:00,1.60955,1.6097,1.60955,1.60965,127100000.0
2008-07-04 13:05:00,1.6097,1.6097,1.60955,1.60955,354999999.0
2008-07-04 13:06:00,1.60955,1.6096,1.60955,1.60955,289600000.0
2008-07-04 13:07:00,1.60955,1.6097,1.60945,1.6095,360099996.0
2008-07-04 13:08:00,1.6095,1.60955,1.60945,1.60955,110200000.0
2008-07-04 13:09:00,1.60955,1.6096,1.60945,1.60945,259200000.0
2008-07-04 13:10:00,1.6095,1.6096,1.60945,1.60955,152600000.0
2008-07-04 13:11:00,1.60955,1.60955,1.60955,1.60955,55600000.0
2008-07-04 13:12:00,1.60955,1.6096,1.60945,1.60945,112200000.0
2008-07-04 13:13:00,1.60945,1.6095,1.6092,1.6092,82800000.0
2008-07-04 13:14:00,1.6092,1.6095,1.6092,1.6095,88900000.0
2008-07-04 13:15:00,1.6095,1.6095,1.60935,1.60935,98000000.0
2008-07-04 13:16:00,1.60935,1.6095,1.60935,1.60935,280600000.0
2008-07-04 13:17:00,1.6095,1.6096,1.60925,1.60925,117100000.0
2008-07-04 13:18:00,1.60925,1.60925,1.60895,1.60895,258200000.0
2008-07-04 13:19:00,1.60895,1.6092,1.60895,1.60905,657100002.0
2008-07-04 13:20:00,1.60905,1.6091,1.60895,1.6091,510600001.0
2008-07-04 13:21:00,1.609,1.6091,1.6087,1.60875,374900000.0
2008-07-04 13:22:00,1.6088,1.609,1.60865,1.6087,333200000.0
2008-07-04 13:23:00,1.6087,1.609,1.60855,1.6088,355400000.0
2008-07-04 13:24:00,1.6088,1.6091,1.6088,1.60905,202300000.0
2008-07-04 13:25:00,1.6091,1.6091,1.6089,1.60895,180200000.0
2008-07-04 13:26:00,1.60905,1.6093,1.60905,1.6091,210500001.0
2008-07-04 13:27:00,1.6092,1.6093,1.609,1.6091,209900000.0
2008-07-04 13:28:00,1.6091,1.6091,1.60885,1.6089,362000000.0
2008-07-04 13:29:00,1.6089,1.6089,1.6088,1.6088,49000000.0
2008-07-04 13:30:00,1.6088,1.609,1.60875,1.60875,220200002.0
2008-07-04 13:31:00,1.60875,1.60885,1.60865,1.6087,219100000.0
2008-07-04 13:32:00,1.6087,1.6088,1.60865,1.60875,150400000.0
2008-07-04 13:33:00,1.60875,1.6089,1.60865,1.6089,196900000.0
2008-07-04 13:34:00,1.6089,1.609,1.60875,1.60885,208400000.0
2008-07-04 13:35:00,1.60885,1.6089,1.6087,1.6088,183000000.0
2008-07-04 13:36:00,1.6088,1.6089,1.60865,1.6088,361800000.0
2008-07-04 13:37:00,1.60885,1.60905,1.60875,1.60905,83700000.0
2008-07-04 13:38:00,1.60905,1.6091,1.60905,1.60905,52500000.0
2008-07-04 13:39:00,1.6091,1.6092,1.6091,1.6092,29800000.0
2008-07-04 13:40:00,1.6092,1.6092,1.6088,1.6088,88800000.0
2008-07-04 13:41:00,1.6088,1.6092,1.6088,1.60905,224200000.0
2008-07-04 13:42:00,1.6091,1.6097,1.60905,1.60915,327600000.0
2008-07-04 13:43:00,1.6092,1.6095,1.60915,1.6094,87800000.0
2008-07-04 13:44:00,1.6094,1.6096,1.60935,1.6095,121100000.0
2008-07-04 13:45:00,1.6096,1.6097,1.60945,1.6097,164000000.0
2008-07-04 13:46:00,1.6097,1.6098,1.60955,1.60965,195500000.0
2008-07-04 13:47:00,1.6097,1.6098,1.6094,1.6095,222500000.0
2008-07-04 13:48:00,1.60955,1.60955,1.60935,1.60945,136800000.0
2008-07-04 13:49:00,1.60945,1.60955,1.60945,1.60945,106700000.0
2008-07-04 13:50:00,1.60945,1.60945,1.60945,1.60945,9000000.0
2008-07-04 13:51:00,1.60945,1.6096,1.60945,1.6095,140400000.0
2008-07-04 13:52:00,1.60945,1.60955,1.60945,1.6095,39600000.0
2008-07-04 13:53:00,1.6095,1.60955,1.6095,1.6095,45700000.0
2008-07-04 13:54:00,1.6095,1.6096,1.60945,1.60945,112200002.0
2008-07-04 13:55:00,1.60945,1.6096,1.60945,1.60945,78400000.0
2008-07-04 13:56:00,1.6095,1.6096,1.6095,1.60955,43500000.0
2008-07-04 13:57:00,1.60955,1.6096,1.60955,1.6096,104100000.0
2008-07-04 13:58:00,1.6096,1.6096,1.6096,1.6096,44400000.0
2008-07-04 13:59:00,1.6096,1.6096,1.6095,1.6095,35600000.0
2008-07-04 14:00:00,1.60945,1.60945,1.60935,1.6094,87000000.0
2008-07-04 14:01:00,1.60945,1.60945,1.6092,1.6093,51000000.0
2008-07-04 14:02:00,1.6093,1.6095,1.6092,1.6092,72600000.0
2008-07-04 14:03:00,1.6092,1.6093,1.6092,1.60925,68600000.0
2008-07-04 14:04:00,1.60925,1.6093,1.6091,1.6093,62300000.0
2008-07-04 14:05:00,1.60925,1.6093,1.60915,1.6092,107100000.0
2008-07-04 14:06:00,1.6092,1.6092,1.6089,1.60895,23300000.0
2008-07-04 14:07:00,1.60895,1.60895,1.6089,1.60895,9000000.0
2008-07-04 14:08:00,1.6089,1.6091,1.6086,1.6086,85400000.0
2008-07-04 14:09:00,1.6086,1.6087,1.60845,1.60845,273200000.0
2008-07-04 14:10:00,1.60845,1.6086,1.60835,1.6085,170900000.0
2008-07-04 14:11:00,1.6085,1.6085,1.60825,1.6083,329200000.0
2008-07-04 14:12:00,1.6084,1.6085,1.60835,1.60845,202300000.0
2008-07-04 14:13:00,1.60845,1.6087,1.60845,1.6087,221200000.0
2008-07-04 14:14:00,1.60855,1.6087,1.6083,1.60845,353400000.0
2008-07-04 14:15:00,1.6085,1.6087,1.6083,1.60835,382600000.0
2008-07-04 14:16:00,1.60835,1.6086,1.60835,1.6084,166100001.0
2008-07-04 14:17:00,1.6084,1.6084,1.60825,1.60825,390700000.0
2008-07-04 14:18:00,1.6083,1.6086,1.60825,1.60835,210600000.0
2008-07-04 14:19:00,1.60835,1.6084,1.60825,1.60825,204900000.0
2008-07-04 14:20:00,1.60825,1.6084,1.60815,1.6083,348900000.0
2008-07-04 14:21:00,1.6083,1.6083,1.60815,1.6083,260200000.0
2008-07-04 14:22:00,1.6083,1.6084,1.60815,1.6083,214300000.0
2008-07-04 14:23:00,1.6083,1.6084,1.60815,1.6083,367400000.0
2008-07-04 14:24:00,1.6083,1.6083,1.6081,1.60815,234900000.0
2008-07-04 14:25:00,1.6081,1.6083,1.6081,1.6083,560300001.0
2008-07-04 14:26:00,1.6083,1.6083,1.60815,1.60815,352700000.0
2008-07-04 14:27:00,1.60815,1.6083,1.60815,1.60815,469200000.0
2008-07-04 14:28:00,1.60815,1.6083,1.60815,1.60815,503399998.0
2008-07-04 14:29:00,1.60815,1.6083,1.60815,1.6083,160000000.0
2008-07-04 14:30:00,1.60825,1.6083,1.6082,1.6082,79400000.0
2008-07-04 14:31:00,1.6082,1.6082,1.60815,1.60815,324900000.0
2008-07-04 14:32:00,1.60815,1.6083,1.60805,1.6081,213800000.0
2008-07-04 14:33:00,1.6081,1.6083,1.6081,1.6083,100000000.0
2008-07-04 14:34:00,1.60825,1.6085,1.60825,1.6084,219399999.0
2008-07-04 14:35:00,1.6084,1.6084,1.60825,1.6083,166300000.0
2008-07-04 14:36:00,1.6083,1.6084,1.60815,1.60825,310300001.0
2008-07-04 14:37:00,1.60825,1.6083,1.60805,1.6082,233100000.0
2008-07-04 14:38:00,1.60815,1.60825,1.60805,1.6082,154500000.0
2008-07-04 14:39:00,1.6082,1.6082,1.60795,1.6081,216700000.0
2008-07-04 14:40:00,1.60795,1.6082,1.60795,1.6082,215700000.0
2008-07-04 14:41:00,1.6082,1.6082,1.60815,1.6082,158100000.0
2008-07-04 14:42:00,1.6082,1.60825,1.6081,1.6081,96600000.0
2008-07-04 14:43:00,1.60815,1.6082,1.60805,1.6081,331300000.0
2008-07-04 14:44:00,1.6081,1.6083,1.60805,1.6081,138200000.0
2008-07-04 14:45:00,1.6081,1.60825,1.60805,1.60805,117100000.0
2008-07-04 14:46:00,1.60805,1.6081,1.608,1.60805,89400000.0
2008-07-04 14:47:00,1.60805,1.6081,1.6078,1.608,279000000.0
2008-07-04 14:48:00,1.608,1.608,1.60775,1.60775,190500000.0
2008-07-04 14:49:00,1.60775,1.6078,1.60765,1.60765,286700000.0
2008-07-04 14:50:00,1.60765,1.6079,1.60765,1.60765,406100000.0
2008-07-04 14:51:00,1.60765,1.6078,1.60765,1.6078,96200000.0
2008-07-04 14:52:00,1.6078,1.6081,1.60765,1.60795,287400002.0
2008-07-04 14:53:00,1.60795,1.6081,1.60775,1.6078,195199999.0
2008-07-04 14:54:00,1.60785,1.608,1.60775,1.60785,220599999.0
2008-07-04 14:55:00,1.60785,1.6079,1.60785,1.60785,244799998.0
2008-07-04 14:56:00,1.60795,1.608,1.60785,1.60785,151500000.0
2008-07-04 14:57:00,1.60785,1.6081,1.60785,1.608,48800000.0
2008-07-04 14:58:00,1.60805,1.6081,1.60785,1.60785,117800000.0
2008-07-04 14:59:00,1.60785,1.6081,1.6078,1.6081,109200000.0
2008-07-04 15:00:00,1.60805,1.6081,1.6079,1.60795,214000000.0
2008-07-04 15:01:00,1.60795,1.6082,1.60765,1.60765,155500000.0
2008-07-04 15:02:00,1.60765,1.60775,1.60765,1.6077,28300000.0
2008-07-04 15:03:00,1.60775,1.6078,1.60775,1.6078,160200000.0
2008-07-04 15:04:00,1.60775,1.6078,1.60775,1.60775,63900000.0
2008-07-04 15:05:00,1.60775,1.6078,1.60775,1.60775,52400000.0
2008-07-04 15:06:00,1.60775,1.6078,1.60765,1.60775,164100000.0
2008-07-04 15:07:00,1.6078,1.6079,1.60775,1.6079,188400001.0
2008-07-04 15:08:00,1.6079,1.6079,1.60785,1.6079,147900000.0
2008-07-04 15:09:00,1.60785,1.608,1.60775,1.60775,395700000.0
2008-07-04 15:10:00,1.60775,1.6079,1.60775,1.60775,181700000.0
2008-07-04 15:11:00,1.60775,1.608,1.60775,1.60785,396499997.0
2008-07-04 15:12:00,1.60785,1.6079,1.60785,1.60785,426699999.0
2008-07-04 15:13:00,1.60785,1.60805,1.60785,1.608,356299999.0
2008-07-04 15:14:00,1.608,1.6082,1.60795,1.608,254099999.0
2008-07-04 15:15:00,1.608,1.6081,1.60795,1.6081,76599999.0
2008-07-04 15:16:00,1.6081,1.6081,1.60805,1.60805,232400000.0
2008-07-04 15:17:00,1.6081,1.6083,1.6081,1.60815,255399997.0
2008-07-04 15:18:00,1.60815,1.6083,1.60815,1.60815,481399998.0
2008-07-04 15:19:00,1.60815,1.6083,1.60815,1.6083,91300000.0
2008-07-04 15:20:00,1.6083,1.6083,1.60815,1.60815,83200000.0
2008-07-04 15:21:00,1.60815,1.6083,1.60815,1.60815,172100000.0
2008-07-04 15:22:00,1.60815,1.6082,1.60815,1.60815,317000000.0
2008-07-04 15:23:00,1.60815,1.6083,1.60815,1.6083,108200000.0
2008-07-04 15:24:00,1.60825,1.6083,1.6082,1.6083,29200000.0
2008-07-04 15:25:00,1.60825,1.60825,1.60825,1.60825,22200000.0
2008-07-04 15:26:00,1.6083,1.6083,1.6083,1.6083,4800000.0
2008-07-04 15:27:00,1.6082,1.6082,1.60815,1.60815,283400000.0
2008-07-04 15:28:00,1.60815,1.6083,1.60815,1.6083,251699999.0
2008-07-04 15:29:00,1.6083,1.6083,1.6083,1.6083,5500000.0
2008-07-04 15:30:00,1.6083,1.60835,1.6083,1.60835,25200000.0
2008-07-04 15:31:00,1.6083,1.6087,1.6083,1.6087,168799999.0
2008-07-04 15:32:00,1.60865,1.6088,1.60865,1.6088,81700000.0
2008-07-04 15:33:00,1.6088,1.6088,1.60865,1.6087,90800000.0
2008-07-04 15:34:00,1.6087,1.6088,1.60865,1.60865,97600000.0
2008-07-04 15:35:00,1.60865,1.6087,1.60865,1.60865,157100000.0
2008-07-04 15:36:00,1.60865,1.60865,1.60815,1.6083,305600000.0
2008-07-04 15:37:00,1.6083,1.6087,1.60825,1.60845,250000000.0
2008-07-04 15:38:00,1.60845,1.6085,1.60845,1.6085,328000000.0
2008-07-04 15:39:00,1.6085,1.6086,1.60845,1.60855,183500000.0
2008-07-04 15:40:00,1.60855,1.6087,1.60855,1.60855,301699999.0
2008-07-04 15:41:00,1.60855,1.60855,1.60855,1.60855,246400000.0
2008-07-04 15:42:00,1.60855,1.60865,1.60845,1.60865,191399999.0
2008-07-04 15:43:00,1.60865,1.6087,1.6086,1.6086,74300000.0
2008-07-04 15:44:00,1.60865,1.6088,1.6086,1.6087,115500000.0
2008-07-04 15:45:00,1.60865,1.6088,1.60865,1.60875,312500001.0
2008-07-04 15:46:00,1.60875,1.60885,1.60875,1.60885,29199999.0
2008-07-04 15:47:00,1.60885,1.60885,1.60885,1.60885,1000000.0
2008-07-04 15:48:00,1.6089,1.6089,1.6089,1.6089,13000000.0
2008-07-04 15:49:00,1.60885,1.609,1.60875,1.60895,651399990.0
2008-07-04 15:50:00,1.609,1.60915,1.6086,1.6086,540300000.0
2008-07-04 15:51:00,1.6086,1.6087,1.60855,1.6086,184500000.0
2008-07-04 15:52:00,1.6086,1.6086,1.60845,1.60855,131900000.0
2008-07-04 15:53:00,1.60855,1.6089,1.6085,1.6089,191500000.0
2008-07-04 15:54:00,1.6089,1.60895,1.6086,1.6086,347500000.0
2008-07-04 15:55:00,1.6086,1.6087,1.6086,1.6086,196200000.0
2008-07-04 15:56:00,1.6086,1.6087,1.6086,1.6086,95400000.0
2008-07-04 15:57:00,1.6086,1.6086,1.6086,1.6086,83000000.0
2008-07-04 15:58:00,1.6086,1.6086,1.6086,1.6086,8000000.0
2008-07-04 15:59:00,1.6085,1.6085,1.6085,1.6085,14400000.0
2008-07-04 16:00:00,1.6085,1.6085,1.6082,1.60825,191000000.0
2008-07-04 16:01:00,1.60825,1.6083,1.60815,1.60815,110400000.0
2008-07-04 16:02:00,1.6082,1.6082,1.60805,1.6082,45500000.0
2008-07-04 16:03:00,1.6082,1.6083,1.60815,1.6083,36200000.0
2008-07-04 16:04:00,1.6084,1.60855,1.60825,1.60855,227700000.0
2008-07-04 16:05:00,1.6086,1.6087,1.6084,1.6086,278700000.0
2008-07-04 16:06:00,1.60855,1.6089,1.60855,1.60875,356199999.0
2008-07-04 16:07:00,1.60875,1.609,1.60875,1.60885,115300000.0
2008-07-04 16:08:00,1.60885,1.6091,1.60885,1.60895,102700000.0
2008-07-04 16:09:00,1.609,1.609,1.60895,1.609,96300000.0
2008-07-04 16:10:00,1.609,1.6091,1.609,1.6091,74600000.0
2008-07-04 16:11:00,1.6091,1.60925,1.60905,1.6092,92500000.0
2008-07-04 16:12:00,1.60915,1.6092,1.60905,1.6092,142300000.0
2008-07-04 16:13:00,1.60925,1.6094,1.60925,1.6094,213500000.0
2008-07-04 16:14:00,1.60925,1.6095,1.60915,1.60935,197700000.0
2008-07-04 16:15:00,1.60935,1.60955,1.60935,1.6095,136400000.0
2008-07-04 16:16:00,1.6095,1.6095,1.60935,1.60935,164399999.0
2008-07-04 16:17:00,1.60935,1.6095,1.60935,1.6095,353400000.0
2008-07-04 16:18:00,1.60935,1.60935,1.60935,1.60935,56200000.0
2008-07-04 16:19:00,1.60935,1.60935,1.60935,1.60935,92100000.0
2008-07-04 16:20:00,1.60935,1.6096,1.60935,1.6096,129900000.0
2008-07-04 16:21:00,1.6096,1.6096,1.6094,1.6094,10600000.0
2008-07-04 16:22:00,1.6094,1.6095,1.6094,1.60945,51900000.0
2008-07-04 16:23:00,1.60945,1.6096,1.60945,1.6095,248100000.0
2008-07-04 16:24:00,1.6095,1.6095,1.60935,1.60945,308699998.0
2008-07-04 16:25:00,1.60945,1.6095,1.60945,1.60945,66200000.0
2008-07-04 16:26:00,1.60945,1.6095,1.6094,1.6095,123300000.0
2008-07-04 16:27:00,1.60931,1.60938,1.60892,1.60928,239600000.0
2008-07-04 16:28:00,1.60945,1.60945,1.60945,1.60945,35500000.0
2008-07-04 16:29:00,1.6095,1.6098,1.60945,1.60965,402300000.0
2008-07-04 16:30:00,1.60965,1.60965,1.60955,1.60955,293400001.0
2008-07-04 16:31:00,1.6096,1.60965,1.6095,1.60955,33600000.0
2008-07-04 16:32:00,1.6095,1.6096,1.6095,1.60955,92500000.0
2008-07-04 16:33:00,1.60955,1.6096,1.60955,1.60955,90600000.0
2008-07-04 16:34:00,1.60955,1.6096,1.60915,1.6092,266100000.0
2008-07-04 16:35:00,1.6092,1.6093,1.60915,1.6093,236600000.0
2008-07-04 16:36:00,1.60925,1.6094,1.60915,1.60915,122600000.0
2008-07-04 16:37:00,1.6092,1.6092,1.60915,1.60915,113600000.0
2008-07-04 16:38:00,1.60915,1.6092,1.60875,1.6089,168900001.0
2008-07-04 16:39:00,1.6089,1.6089,1.60855,1.60875,142100000.0
2008-07-04 16:40:00,1.60875,1.6089,1.60865,1.60865,215800000.0
2008-07-04 16:41:00,1.60865,1.6088,1.60865,1.6087,115200000.0
2008-07-04 16:42:00,1.6087,1.6087,1.60855,1.6086,179300000.0
2008-07-04 16:43:00,1.6086,1.60865,1.60835,1.60835,280300000.0
2008-07-04 16:44:00,1.60835,1.6084,1.60835,1.6084,39900000.0
2008-07-04 16:45:00,1.6084,1.6085,1.6083,1.60845,61000000.0
2008-07-04 16:46:00,1.60845,1.60855,1.60815,1.60815,184800000.0
2008-07-04 16:47:00,1.60815,1.6084,1.60815,1.60815,79000000.0
2008-07-04 16:48:00,1.60815,1.6082,1.60815,1.60815,238500000.0
2008-07-04 16:49:00,1.60815,1.6082,1.60795,1.60795,114000000.0
2008-07-04 16:50:00,1.608,1.608,1.60765,1.6077,150200000.0
2008-07-04 16:51:00,1.60775,1.6078,1.60745,1.6075,239999999.0
2008-07-04 16:52:00,1.6075,1.6075,1.60715,1.60725,256900001.0
2008-07-04 16:53:00,1.60725,1.6073,1.60725,1.6073,17500000.0
2008-07-04 16:54:00,1.6073,1.6073,1.60705,1.60705,172100000.0
2008-07-04 16:55:00,1.60705,1.60715,1.60705,1.60705,110000000.0
2008-07-04 16:56:00,1.60705,1.6072,1.60705,1.60715,84899998.0
2008-07-04 16:57:00,1.60715,1.60745,1.60715,1.60735,152200000.0
2008-07-04 16:58:00,1.60735,1.6074,1.60725,1.6073,56400000.0
2008-07-04 16:59:00,1.60725,1.60725,1.60635,1.60635,263200000.0
2008-07-04 17:00:00,1.60635,1.6068,1.6063,1.60675,130100000.0
2008-07-04 17:01:00,1.60665,1.6067,1.60665,1.6067,122400000.0
2008-07-04 17:02:00,1.60675,1.6071,1.60665,1.60695,377100000.0
2008-07-04 17:03:00,1.60695,1.60705,1.60685,1.60705,173300000.0
2008-07-04 17:04:00,1.60705,1.60735,1.60695,1.60715,313600000.0
2008-07-04 17:05:00,1.60715,1.60725,1.60705,1.60715,138100000.0
2008-07-04 17:06:00,1.60715,1.60725,1.6071,1.60715,84100000.0
2008-07-04 17:07:00,1.6072,1.60725,1.6071,1.60725,15500000.0
2008-07-04 17:08:00,1.60715,1.60725,1.60705,1.60715,83600000.0
2008-07-04 17:09:00,1.60715,1.60755,1.60715,1.60755,99800000.0
2008-07-04 17:10:00,1.60755,1.60755,1.6073,1.60745,379900000.0
2008-07-04 17:11:00,1.60745,1.60765,1.60745,1.6076,207900000.0
2008-07-04 17:12:00,1.60765,1.6077,1.60755,1.60755,276600000.0
2008-07-04 17:13:00,1.60755,1.60755,1.6075,1.6075,30200000.0
2008-07-04 17:14:00,1.6075,1.60755,1.60745,1.60755,86400000.0
2008-07-04 17:15:00,1.60755,1.6076,1.60745,1.60745,283000000.0
2008-07-04 17:16:00,1.6075,1.6075,1.60745,1.60745,97400000.0
2008-07-04 17:17:00,1.60745,1.6075,1.60745,1.6075,86000000.0
2008-07-04 17:18:00,1.60745,1.60745,1.60725,1.6073,193700000.0
2008-07-04 17:19:00,1.60725,1.6073,1.60715,1.6073,63800000.0
2008-07-04 17:20:00,1.60725,1.6073,1.60725,1.6073,160100000.0
2008-07-04 17:21:00,1.6075,1.6075,1.6075,1.6075,4000000.0
2008-07-04 17:22:00,1.60735,1.6074,1.6073,1.60735,101000000.0
2008-07-04 17:23:00,1.60735,1.60735,1.60735,1.60735,3000000.0
2008-07-04 17:24:00,1.60692,1.60728,1.60674,1.60684,259700000.0
2008-07-04 17:25:00,1.60736,1.60736,1.60699,1.60728,205900000.0
2008-07-04 17:26:00,1.60735,1.60735,1.60725,1.60725,97300000.0
2008-07-04 17:27:00,1.60725,1.6073,1.6069,1.607,102700000.0
2008-07-04 17:28:00,1.607,1.607,1.6068,1.6069,156300000.0
2008-07-04 17:29:00,1.6069,1.60695,1.6069,1.60695,102200000.0
2008-07-04 17:30:00,1.60695,1.60695,1.6069,1.6069,74200000.0
2008-07-04 17:31:00,1.6069,1.60695,1.6069,1.60695,70100000.0
2008-07-04 17:32:00,1.60695,1.607,1.60695,1.607,161400000.0
2008-07-04 17:33:00,1.607,1.60705,1.6069,1.60705,77900000.0
2008-07-04 17:34:00,1.607,1.60725,1.607,1.60725,35800000.0
2008-07-04 17:35:00,1.60725,1.60735,1.60715,1.60715,152400000.0
2008-07-04 17:36:00,1.60715,1.6072,1.60705,1.60705,105000000.0
2008-07-04 17:37:00,1.60705,1.6071,1.607,1.607,295000000.0
2008-07-04 17:38:00,1.6071,1.60735,1.607,1.60715,371299998.0
2008-07-04 17:39:00,1.60715,1.6076,1.6071,1.60735,275800001.0
2008-07-04 17:40:00,1.60735,1.60805,1.60725,1.60785,116400000.0
2008-07-04 17:41:00,1.60795,1.60795,1.6075,1.60775,116600000.0
2008-07-04 17:42:00,1.60775,1.60805,1.60775,1.60785,164900001.0
2008-07-04 17:43:00,1.60785,1.60785,1.6077,1.60775,121300002.0
2008-07-04 17:44:00,1.60775,1.60775,1.60775,1.60775,61100000.0
2008-07-04 17:45:00,1.60775,1.60775,1.60775,1.60775,25800000.0
2008-07-04 17:46:00,1.60775,1.60795,1.60775,1.60785,114900000.0
2008-07-04 17:47:00,1.60785,1.6079,1.60775,1.60775,166200000.0
2008-07-04 17:48:00,1.60775,1.60785,1.60765,1.6077,65400000.0
2008-07-04 17:49:00,1.60765,1.60765,1.60765,1.60765,75600000.0
2008-07-04 17:50:00,1.60765,1.60775,1.60765,1.60775,34800000.0
2008-07-04 17:51:00,1.60775,1.60785,1.60775,1.60785,22500000.0
2008-07-04 17:52:00,1.60785,1.6081,1.60775,1.60785,195100000.0
2008-07-04 17:53:00,1.60785,1.6079,1.6078,1.6079,21300000.0
2008-07-04 17:54:00,1.6078,1.608,1.60755,1.60755,103900000.0
2008-07-04 17:55:00,1.6076,1.60785,1.6076,1.60775,108300000.0
2008-07-04 17:56:00,1.608,1.6081,1.60795,1.60795,146500000.0
2008-07-04 17:57:00,1.60795,1.6081,1.60795,1.60805,64300000.0
2008-07-04 17:58:00,1.60805,1.6082,1.60805,1.6082,195800000.0
2008-07-04 17:59:00,1.6082,1.6084,1.6081,1.6082,145300000.0
2008-07-04 18:00:00,1.6082,1.6085,1.6081,1.6082,234800000.0
2008-07-04 18:01:00,1.6082,1.6084,1.6082,1.6083,113400000.0
2008-07-04 18:02:00,1.6082,1.6082,1.6082,1.6082,23200000.0
2008-07-04 18:03:00,1.60815,1.6083,1.608,1.60805,93900000.0
2008-07-04 18:04:00,1.60805,1.6082,1.608,1.608,76100000.0
2008-07-04 18:05:00,1.608,1.6082,1.60795,1.6082,152800000.0
2008-07-04 18:06:00,1.6081,1.6081,1.60795,1.60795,50700000.0
2008-07-04 18:07:00,1.608,1.60835,1.60795,1.6083,72000000.0
2008-07-04 18:08:00,1.6083,1.60865,1.60795,1.60865,97300000.0
2008-07-04 18:09:00,1.60865,1.60875,1.60825,1.6084,42900000.0
2008-07-04 18:10:00,1.6084,1.60855,1.60835,1.6085,55000000.0
2008-07-04 18:11:00,1.6085,1.6085,1.60815,1.60815,81700000.0
2008-07-04 18:12:00,1.60815,1.6082,1.60815,1.6082,49500000.0
2008-07-04 18:13:00,1.6082,1.60835,1.60815,1.60825,80500000.0
2008-07-04 18:14:00,1.60825,1.60835,1.60815,1.6082,111300000.0
2008-07-04 18:15:00,1.6082,1.6082,1.60815,1.6082,194699999.0
2008-07-04 18:16:00,1.6082,1.6082,1.6079,1.6079,366900000.0
2008-07-04 18:17:00,1.60795,1.60795,1.60785,1.60785,23900000.0
2008-07-04 18:18:00,1.60785,1.6079,1.60775,1.6078,94500000.0
2008-07-04 18:19:00,1.6078,1.60785,1.607,1.607,77000000.0
2008-07-04 18:20:00,1.607,1.6072,1.6069,1.6069,298299999.0
2008-07-04 18:21:00,1.6069,1.60695,1.6066,1.6068,314400000.0
2008-07-04 18:22:00,1.60685,1.60695,1.60675,1.60685,94400000.0
2008-07-04 18:23:00,1.60685,1.60705,1.6068,1.60705,114700000.0
2008-07-04 18:24:00,1.60705,1.60715,1.60695,1.60705,178000000.0
2008-07-04 18:25:00,1.6071,1.6072,1.607,1.6071,58000000.0
2008-07-04 18:26:00,1.6071,1.6071,1.60705,1.60705,13700000.0
2008-07-04 18:27:00,1.60705,1.60715,1.60695,1.607,80600000.0
2008-07-04 18:28:00,1.60705,1.60715,1.60705,1.60715,32500000.0
2008-07-04 18:29:00,1.60715,1.60755,1.60705,1.60755,136500000.0
2008-07-04 18:30:00,1.6076,1.60765,1.60695,1.60705,249900000.0
2008-07-04 18:31:00,1.60705,1.60765,1.6067,1.6071,342500000.0
2008-07-04 18:32:00,1.60695,1.60715,1.6065,1.6067,214500000.0
2008-07-04 18:33:00,1.60655,1.60735,1.6065,1.60665,151800000.0
2008-07-04 18:34:00,1.6066,1.60755,1.60655,1.6068,203599999.0
2008-07-04 18:35:00,1.6069,1.60775,1.6069,1.6074,112000000.0
2008-07-04 18:36:00,1.60745,1.60775,1.60745,1.6077,93900000.0
2008-07-04 18:37:00,1.60775,1.6078,1.6073,1.6074,96000000.0
2008-07-04 18:38:00,1.6074,1.60745,1.6069,1.60725,104300000.0
2008-07-04 18:39:00,1.60725,1.6074,1.60705,1.60735,92300000.0
2008-07-04 18:40:00,1.60735,1.6075,1.60735,1.60745,40300000.0
2008-07-04 18:41:00,1.6074,1.60745,1.60735,1.6074,24500000.0
2008-07-04 18:42:00,1.6074,1.60775,1.6074,1.60775,114500000.0
2008-07-04 18:43:00,1.60775,1.6078,1.60775,1.6078,30700000.0
2008-07-04 18:44:00,1.60775,1.60805,1.60775,1.60805,26100000.0
2008-07-04 18:45:00,1.60805,1.6082,1.60805,1.6082,24300000.0
2008-07-04 18:46:00,1.6082,1.6087,1.6082,1.6086,50100000.0
2008-07-04 18:47:00,1.6086,1.6086,1.60815,1.60815,30200000.0
2008-07-04 18:48:00,1.60815,1.60815,1.60815,1.60815,1000000.0
2008-07-04 18:49:00,1.60815,1.6083,1.60815,1.60815,10700000.0
2008-07-04 18:50:00,1.60815,1.6083,1.60815,1.6083,19300000.0
2008-07-04 18:51:00,1.6083,1.6083,1.6081,1.6081,55600000.0
2008-07-04 18:52:00,1.6081,1.6081,1.60805,1.6081,32300000.0
2008-07-04 18:53:00,1.6081,1.60825,1.6081,1.60825,36600000.0
2008-07-04 18:54:00,1.60825,1.60825,1.60825,1.60825,3000000.0
2008-07-04 18:55:00,1.60821,1.60842,1.60795,1.60795,337000000.0
2008-07-04 18:56:00,1.60825,1.6086,1.60825,1.60855,59300000.0
2008-07-04 18:57:00,1.6086,1.6086,1.60805,1.60835,104500000.0
2008-07-04 18:58:00,1.6083,1.6088,1.6082,1.6088,130500000.0
2008-07-04 18:59:00,1.6088,1.6093,1.60865,1.60895,90500000.0
2008-07-04 19:00:00,1.60895,1.6092,1.60895,1.60905,276000000.0
2008-07-04 19:01:00,1.609,1.60915,1.6089,1.6089,51200000.0
2008-07-04 19:02:00,1.6089,1.6093,1.6088,1.6091,115100000.0
2008-07-04 19:03:00,1.6094,1.6098,1.6092,1.60925,125600000.0
2008-07-04 19:04:00,1.60925,1.6102,1.60915,1.6097,121600000.0
2008-07-04 19:05:00,1.60965,1.60965,1.60945,1.60965,64700000.0
2008-07-04 19:06:00,1.60965,1.6099,1.60965,1.60985,111700000.0
2008-07-04 19:07:00,1.60985,1.60985,1.6091,1.6092,474799999.0
2008-07-04 19:08:00,1.60915,1.60915,1.60905,1.6091,69300000.0
2008-07-04 19:09:00,1.6091,1.6091,1.60905,1.60905,9000000.0
2008-07-04 19:10:00,1.60905,1.60905,1.60805,1.60825,39500000.0
2008-07-04 19:11:00,1.60825,1.6085,1.60825,1.6085,7000000.0
2008-07-04 19:12:00,1.60882,1.60882,1.60824,1.60858,329700000.0
2008-07-04 19:13:00,1.60854,1.60854,1.60837,1.60853,77300000.0
2008-07-04 19:14:00,1.6086,1.6086,1.6086,1.6086,3000000.0
2008-07-04 19:15:00,1.6085,1.6085,1.60845,1.60845,4000000.0
2008-07-04 19:16:00,1.6084,1.60855,1.6084,1.6084,13000000.0
2008-07-04 19:17:00,1.60815,1.6085,1.608,1.6085,83500000.0
2008-07-04 19:18:00,1.6085,1.60865,1.6085,1.60865,10600000.0
2008-07-04 19:19:00,1.60865,1.6087,1.60865,1.6087,6700000.0
2008-07-04 19:20:00,1.6087,1.6087,1.60855,1.60855,2000000.0
2008-07-04 19:21:00,1.6084,1.60865,1.60835,1.6086,17000000.0
2008-07-04 19:22:00,1.60855,1.60865,1.60855,1.6086,14000000.0
2008-07-04 19:23:00,1.6086,1.6086,1.6085,1.6085,2000000.0
2008-07-04 19:24:00,1.60845,1.6085,1.60845,1.6085,2000000.0
2008-07-04 19:25:00,1.6085,1.60855,1.6085,1.60855,5000000.0
2008-07-04 19:26:00,1.6085,1.60855,1.6085,1.60855,6000000.0
2008-07-04 19:27:00,1.6083,1.60925,1.6083,1.6091,196000000.0
2008-07-04 19:28:00,1.6089,1.6091,1.60885,1.60905,79900000.0
2008-07-04 19:29:00,1.60905,1.60905,1.60885,1.60885,8700000.0
2008-07-04 19:30:00,1.60887,1.60894,1.60834,1.60894,230600000.0
2008-07-04 19:31:00,1.60885,1.6089,1.60885,1.60885,7700000.0
2008-07-04 19:32:00,1.60863,1.60894,1.60859,1.60894,97700000.0
2008-07-04 19:33:00,1.60885,1.60885,1.60865,1.60875,32200000.0
2008-07-04 19:34:00,1.60875,1.6088,1.60875,1.60875,8700000.0
2008-07-04 19:35:00,1.60875,1.60875,1.6087,1.6087,2000000.0
2008-07-04 19:36:00,1.6087,1.6087,1.6086,1.6086,6000000.0
2008-07-04 19:37:00,1.6086,1.60865,1.6086,1.6086,8700000.0
2008-07-04 19:38:00,1.60851,1.60869,1.60848,1.60866,119272081.0
2008-07-04 19:39:00,1.60862,1.60874,1.60862,1.6087,109028054.0
2008-07-04 19:40:00,1.6086,1.6086,1.6085,1.6085,4000000.0
2008-07-04 19:41:00,1.60855,1.6087,1.60855,1.60865,28900000.0
2008-07-04 19:42:00,1.60865,1.6092,1.60865,1.6092,10700000.0
2008-07-04 19:43:00,1.60925,1.60935,1.60925,1.60925,8800000.0
2008-07-04 19:44:00,1.6094,1.60945,1.6092,1.6093,26300000.0
2008-07-04 19:45:00,1.6093,1.6093,1.6092,1.6093,12800000.0
2008-07-04 19:46:00,1.6093,1.6093,1.60915,1.60915,5000000.0
2008-07-04 19:47:00,1.60915,1.6092,1.60915,1.60915,8700000.0
2008-07-04 19:48:00,1.60915,1.60915,1.60835,1.60835,47000000.0
2008-07-04 19:49:00,1.6083,1.6083,1.60825,1.60825,5800000.0
2008-07-04 19:50:00,1.60846,1.60846,1.60776,1.60789,261700000.0
2008-07-04 19:51:00,1.60825,1.60825,1.6082,1.6082,2000000.0
2008-07-04 19:52:00,1.6083,1.6083,1.6082,1.6083,4800000.0
2008-07-04 19:53:00,1.6083,1.6083,1.60825,1.60825,12300000.0
2008-07-04 19:54:00,1.60825,1.6085,1.60825,1.6085,19100000.0
2008-07-04 19:55:00,1.60824,1.60843,1.60742,1.60826,229600000.0
2008-07-04 19:56:00,1.60813,1.6082,1.6079,1.6079,49500000.0
2008-07-04 19:57:00,1.60823,1.60837,1.60817,1.60837,79700000.0
2008-07-04 19:58:00,1.6084,1.6085,1.6084,1.60845,5000000.0
2008-07-04 19:59:00,1.6083,1.6085,1.6083,1.6083,7500000.0
2008-07-04 20:00:00,1.6083,1.6083,1.6083,1.6083,1000000.0
2008-07-04 20:01:00,1.6083,1.6083,1.6083,1.6083,7000000.0
2008-07-04 20:02:00,1.6084,1.6084,1.6084,1.6084,2000000.0
2008-07-04 20:03:00,1.6083,1.60835,1.6082,1.60835,12000000.0
2008-07-04 20:04:00,1.60744,1.60835,1.60735,1.60788,97300000.0
2008-07-04 20:05:00,1.6083,1.6083,1.6082,1.6082,10000000.0
2008-07-04 20:06:00,1.6073,1.60844,1.6073,1.60775,52300000.0
2008-07-04 20:07:00,1.60805,1.60805,1.60805,1.60805,1000000.0
2008-07-04 20:08:00,1.60779,1.6079,1.60745,1.60781,52200000.0
2008-07-04 20:09:00,1.60805,1.60805,1.60795,1.60795,14200000.0
2008-07-04 20:10:00,1.60795,1.6081,1.60795,1.60795,127600000.0
2008-07-04 20:11:00,1.60795,1.60805,1.60795,1.60795,154500000.0
2008-07-04 20:12:00,1.60795,1.60795,1.60795,1.60795,3600000.0
2008-07-04 20:13:00,1.60774,1.60785,1.60704,1.60773,93000000.0
2008-07-04 20:14:00,1.60795,1.60795,1.60795,1.60795,4200000.0
2008-07-04 20:15:00,1.6079,1.6079,1.6079,1.6079,2000000.0
2008-07-04 20:16:00,1.60783,1.60794,1.60775,1.60775,143000000.0
2008-07-04 20:17:00,1.60797,1.60797,1.60781,1.60791,200300000.0
2008-07-04 20:18:00,1.60803,1.60818,1.60801,1.60804,239600000.0
2008-07-04 20:19:00,1.60785,1.608,1.60785,1.60795,19200000.0
2008-07-04 20:20:00,1.60795,1.608,1.60795,1.608,2000000.0
2008-07-04 20:21:00,1.60805,1.60815,1.60805,1.60815,17400000.0
2008-07-04 20:22:00,1.60815,1.6082,1.60815,1.6082,2000000.0
2008-07-04 20:23:00,1.6082,1.6082,1.6082,1.6082,2000000.0
2008-07-04 20:24:00,1.60784,1.60824,1.60784,1.60824,86700000.0
2008-07-04 20:25:00,1.6082,1.6082,1.6081,1.60815,8800000.0
2008-07-04 20:26:00,1.60775,1.60812,1.60775,1.608,101500000.0
2008-07-04 20:27:00,1.60815,1.60815,1.60805,1.60805,2000000.0
2008-07-04 20:28:00,1.60797,1.60804,1.60762,1.60762,30000000.0
2008-07-04 20:29:00,1.60805,1.60805,1.608,1.608,2000000.0
2008-07-04 20:30:00,1.60754,1.60787,1.60754,1.60759,86600000.0
2008-07-04 20:31:00,1.608,1.60805,1.608,1.608,8800000.0
2008-07-04 20:32:00,1.60766,1.60813,1.60766,1.60803,93500000.0
2008-07-04 20:33:00,1.6082,1.6082,1.608,1.6082,5800000.0
2008-07-04 20:34:00,1.6082,1.6084,1.60815,1.60835,68200000.0
2008-07-04 20:35:00,1.60835,1.60835,1.60835,1.60835,3000000.0
2008-07-04 20:36:00,1.60835,1.6084,1.6083,1.6084,14400000.0
2008-07-04 20:37:00,1.6084,1.6084,1.6083,1.6083,7700000.0
2008-07-04 20:38:00,1.6083,1.6083,1.6083,1.6083,6700000.0
2008-07-04 20:39:00,1.60812,1.60829,1.60801,1.60812,85900000.0
2008-07-04 20:40:00,1.6083,1.60835,1.6083,1.60835,6700000.0
2008-07-04 20:41:00,1.60819,1.60847,1.60819,1.60835,68500000.0
2008-07-04 20:42:00,1.60823,1.60846,1.60803,1.60818,70600000.0
2008-07-04 20:43:00,1.6081,1.60834,1.60803,1.60806,66900000.0
2008-07-04 20:44:00,1.60786,1.60833,1.60772,1.60833,37000000.0
2008-07-04 20:45:00,1.6083,1.60835,1.6083,1.60835,18100000.0
2008-07-04 20:46:00,1.6083,1.6084,1.6083,1.6084,17200000.0
2008-07-04 20:47:00,1.60815,1.6085,1.60815,1.6085,40100000.0
2008-07-04 20:48:00,1.60835,1.60835,1.60835,1.60835,1000000.0
2008-07-04 20:49:00,1.60835,1.6084,1.60835,1.6084,7700000.0
2008-07-04 20:50:00,1.60835,1.6084,1.60835,1.6084,14400000.0
2008-07-04 20:51:00,1.6084,1.6084,1.6084,1.6084,2000000.0
2008-07-04 20:52:00,1.60794,1.60844,1.60794,1.60844,115000000.0
2008-07-04 20:53:00,1.60842,1.60852,1.60807,1.60807,153200000.0
2008-07-04 20:54:00,1.60798,1.60872,1.60798,1.60872,13300000.0
2008-07-04 20:55:00,1.60859,1.60885,1.60848,1.60848,230200000.0
2008-07-04 20:56:00,1.60835,1.60835,1.60835,1.60835,4800000.0
2008-07-04 20:57:00,1.60865,1.60869,1.6085,1.60851,439700002.0
2008-07-04 20:58:00,1.60812,1.60875,1.60812,1.60875,187200002.0
2008-07-04 20:59:00,1.6085,1.60855,1.60845,1.60855,23000000.0
2008-07-04 21:00:00,1.60835,1.60866,1.60835,1.60851,35800000.0
2008-07-04 21:01:00,1.60875,1.60897,1.60875,1.60895,190500000.0
2008-07-04 21:02:00,1.60823,1.60859,1.60823,1.60855,90300000.0
2008-07-04 21:03:00,1.60855,1.60855,1.60855,1.60855,2000000.0
2008-07-04 21:04:00,1.60855,1.60855,1.60855,1.60855,1000000.0
2008-07-04 21:05:00,1.6086,1.6086,1.6086,1.6086,1000000.0
2008-07-04 21:06:00,1.60869,1.60869,1.60851,1.60864,8800000.0
2008-07-04 21:07:00,1.60867,1.60872,1.60862,1.6087,39700000.0
2008-07-04 21:08:00,1.60863,1.60877,1.60863,1.60877,50000000.0
2008-07-04 21:09:00,1.60855,1.60855,1.60855,1.60855,2000000.0
2008-07-04 21:10:00,1.60855,1.6086,1.60855,1.6086,7800000.0
2008-07-04 21:11:00,1.6084,1.60897,1.6084,1.60878,8500000.0
2008-07-04 21:12:00,1.60865,1.60873,1.60858,1.60868,34300000.0
2008-07-04 21:13:00,1.60862,1.60872,1.60849,1.60872,14400000.0
2008-07-04 21:14:00,1.60854,1.60866,1.60842,1.60842,41900000.0
2008-07-04 21:15:00,1.60865,1.60865,1.60865,1.60865,5900000.0
2008-07-04 21:16:00,1.6086,1.6086,1.6086,1.6086,7700000.0
2008-07-04 21:17:00,1.60855,1.6086,1.60855,1.60855,12700000.0
2008-07-04 21:18:00,1.6087,1.60878,1.6087,1.60878,2000000.0
2008-07-04 21:19:00,1.60893,1.60893,1.60869,1.60869,29500000.0
2008-07-04 21:20:00,1.60857,1.60863,1.60857,1.60863,10700000.0
2008-07-04 21:21:00,1.60855,1.60855,1.60835,1.60835,27700000.0
2008-07-04 21:22:00,1.60835,1.60835,1.60835,1.60835,7600000.0
2008-07-04 21:23:00,1.60835,1.6097,1.60835,1.6097,61100000.0
2008-07-04 21:24:00,1.6097,1.6097,1.6097,1.6097,4000000.0
2008-07-04 21:25:00,1.6097,1.6097,1.6096,1.6096,15400000.0
2008-07-04 21:26:00,1.60842,1.60959,1.60842,1.6089,184900000.0
2008-07-04 21:27:00,1.60957,1.60957,1.60877,1.60877,22800000.0
2008-07-04 21:28:00,1.6096,1.6096,1.60945,1.60955,14400000.0
2008-07-04 21:29:00,1.6093,1.60965,1.6093,1.60965,29000000.0
2008-07-04 21:30:00,1.60955,1.6096,1.60955,1.6096,6700000.0
2008-07-04 21:31:00,1.6096,1.6096,1.60955,1.60955,2000000.0
2008-07-04 21:32:00,1.60955,1.60955,1.60955,1.60955,4000000.0
2008-07-04 21:33:00,1.6095,1.6095,1.6083,1.6084,72300000.0
2008-07-04 21:34:00,1.6084,1.6084,1.60815,1.60825,32500000.0
2008-07-04 21:35:00,1.60825,1.6083,1.60825,1.6083,6700000.0
2008-07-04 21:36:00,1.60835,1.6084,1.60835,1.60835,7800000.0
2008-07-04 21:37:00,1.60822,1.60837,1.6082,1.6082,14800000.0
2008-07-04 21:38:00,1.60832,1.6084,1.60826,1.60826,45200000.0
2008-07-04 21:39:00,1.60835,1.60835,1.6083,1.60835,4000000.0
2008-07-04 21:40:00,1.6083,1.6085,1.6083,1.6085,31800000.0
2008-07-04 21:41:00,1.60844,1.6085,1.60836,1.6085,6000000.0
2008-07-04 21:42:00,1.60865,1.6087,1.60835,1.6087,48600000.0
2008-07-04 21:43:00,1.60863,1.60875,1.60863,1.60872,17300000.0
2008-07-04 21:44:00,1.60871,1.60871,1.60851,1.60858,19200000.0
2008-07-04 21:45:00,1.6087,1.6088,1.6086,1.6088,47000000.0
2008-07-04 21:46:00,1.6087,1.6094,1.6086,1.6086,71300000.0
2008-07-04 21:47:00,1.6086,1.6086,1.6086,1.6086,6700000.0
2008-07-04 21:48:00,1.60858,1.60872,1.60858,1.60872,24000000.0
2008-07-04 21:49:00,1.6087,1.6087,1.6087,1.6087,2000000.0
2008-07-04 21:50:00,1.6088,1.6088,1.6087,1.6087,12500000.0
2008-07-04 21:51:00,1.6087,1.6087,1.6087,1.6087,3000000.0
2008-07-04 21:52:00,1.6087,1.6087,1.60865,1.60865,10000000.0
2008-07-04 21:53:00,1.60865,1.6088,1.60865,1.6087,18300000.0
2008-07-04 21:54:00,1.60888,1.60888,1.60865,1.60865,33700000.0
2008-07-04 21:55:00,1.6087,1.6087,1.6087,1.6087,1000000.0
2008-07-04 21:56:00,1.60877,1.60877,1.60851,1.60871,24900000.0
2008-07-04 21:57:00,1.6087,1.60965,1.6086,1.60965,63500000.0
2008-07-04 21:58:00,1.60965,1.61,1.6096,1.6096,40500000.0
2008-07-04 21:59:00,1.60955,1.6096,1.60955,1.6096,13400000.0
2008-07-04 22:00:00,1.60928,1.60938,1.60911,1.60933,47500000.0
2008-07-04 22:01:00,1.60938,1.6094,1.60938,1.6094,17200000.0
2008-07-04 22:02:00,1.6097,1.6097,1.6096,1.6096,47000000.0
2008-07-04 22:03:00,1.60953,1.60953,1.60947,1.60947,49400000.0
2008-07-04 22:04:00,1.60965,1.60965,1.6096,1.6096,2000000.0
2008-07-04 22:05:00,1.6096,1.6096,1.60955,1.6096,10700000.0
2008-07-04 22:06:00,1.60965,1.60965,1.6096,1.6096,7700000.0
2008-07-04 22:07:00,1.60965,1.6097,1.6096,1.6096,30800000.0
2008-07-04 22:08:00,1.60916,1.60928,1.60916,1.60928,179000000.0
2008-07-04 22:09:00,1.60965,1.60965,1.60965,1.60965,11500000.0
2008-07-04 22:10:00,1.60965,1.60965,1.6096,1.60965,52700000.0
2008-07-04 22:11:00,1.60965,1.6097,1.6096,1.6096,42100000.0
2008-07-04 22:12:00,1.60965,1.60965,1.6096,1.6096,47900000.0
2008-07-04 22:13:00,1.6097,1.60975,1.6097,1.6097,8700000.0
2008-07-04 22:14:00,1.6097,1.6099,1.6096,1.60965,154900000.0
2008-07-04 22:15:00,1.60975,1.6099,1.60975,1.6099,159600000.0
2008-07-04 22:16:00,1.60985,1.6099,1.6098,1.6098,11500000.0
2008-07-04 22:17:00,1.6096,1.6096,1.609,1.60948,54100000.0
2008-07-04 22:18:00,1.60948,1.60969,1.60948,1.60967,69300000.0
2008-07-04 22:19:00,1.6099,1.61,1.60985,1.6099,30800000.0
2008-07-04 22:20:00,1.6099,1.6099,1.60965,1.60965,56900000.0
2008-07-04 22:21:00,1.60952,1.60963,1.60894,1.60894,54000000.0
2008-07-04 22:22:00,1.6097,1.60975,1.6097,1.60975,5800000.0
2008-07-04 22:23:00,1.60975,1.6098,1.60975,1.6098,6700000.0
2008-07-04 22:24:00,1.6098,1.6099,1.60955,1.60965,70000000.0
2008-07-04 22:25:00,1.60965,1.61,1.60965,1.6099,96200000.0
2008-07-04 22:26:00,1.6099,1.6099,1.6099,1.6099,2000000.0
2008-07-04 22:27:00,1.60982,1.60982,1.60961,1.60961,8800000.0
2008-07-04 22:28:00,1.6101,1.6102,1.60965,1.6102,92200000.0
2008-07-04 22:29:00,1.6102,1.6103,1.60975,1.6101,68600000.0
2008-07-04 22:30:00,1.6101,1.6101,1.60995,1.60995,10700000.0
2008-07-04 22:31:00,1.60995,1.60995,1.60935,1.60955,32900000.0
2008-07-04 22:32:00,1.6096,1.60965,1.6095,1.60955,13500000.0
2008-07-04 22:33:00,1.60965,1.60965,1.60935,1.6095,18600000.0
2008-07-04 22:34:00,1.6091,1.60927,1.6091,1.60927,16700000.0
2008-07-04 22:35:00,1.60955,1.60955,1.60955,1.60955,11500000.0
2008-07-04 22:36:00,1.6096,1.6096,1.6095,1.6095,17300000.0
2008-07-04 22:37:00,1.6095,1.60955,1.6095,1.60955,6700000.0
2008-07-04 22:38:00,1.60955,1.6096,1.6095,1.6095,29900000.0
2008-07-04 22:39:00,1.6095,1.60965,1.60935,1.6094,61800000.0
2008-07-04 22:40:00,1.60935,1.60965,1.60935,1.6096,30100000.0
2008-07-04 22:41:00,1.60861,1.60873,1.60849,1.60849,80200000.0
2008-07-04 22:42:00,1.60847,1.6085,1.60842,1.60842,47600000.0
2008-07-04 22:43:00,1.60842,1.60843,1.60834,1.60834,5000000.0
2008-07-04 22:44:00,1.6097,1.6097,1.6092,1.6093,31200000.0
2008-07-04 22:45:00,1.6093,1.6093,1.60925,1.6093,12700000.0
2008-07-04 22:46:00,1.6093,1.6096,1.6092,1.6092,34200000.0
2008-07-04 22:47:00,1.60945,1.6095,1.6091,1.6091,51600000.0
2008-07-04 22:48:00,1.6091,1.60915,1.6088,1.60915,25000000.0
2008-07-04 22:49:00,1.60965,1.60965,1.60965,1.60965,3000000.0
2008-07-04 22:50:00,1.6097,1.60975,1.60965,1.60965,26900000.0
2008-07-04 22:51:00,1.60965,1.60965,1.6096,1.60965,10700000.0
2008-07-04 22:52:00,1.60913,1.60913,1.60884,1.60884,66500000.0
2008-07-04 22:53:00,1.60965,1.60965,1.60965,1.60965,6700000.0
2008-07-04 22:54:00,1.60975,1.6103,1.60975,1.6103,13500000.0
2008-07-04 22:55:00,1.61025,1.61025,1.61025,1.61025,6700000.0
2008-07-04 22:56:00,1.6104,1.6104,1.6102,1.6104,27800000.0
2008-07-04 22:57:00,1.6103,1.6103,1.6103,1.6103,25800000.0
2008-07-04 22:58:00,1.6103,1.6103,1.6101,1.6101,15400000.0
2008-07-04 22:59:00,1.6101,1.61017,1.6093,1.61017,25000000.0
2008-07-06 23:00:00,1.6087,1.60891,1.60868,1.60868,114600000.0
2008-07-06 23:01:00,1.60867,1.60882,1.60867,1.60882,85300000.0
2008-07-06 23:02:00,1.60877,1.60922,1.60877,1.60902,25200000.0
2008-07-06 23:03:00,1.60919,1.60942,1.60872,1.60909,39700000.0
2008-07-06 23:04:00,1.6089,1.60942,1.6089,1.60922,129600000.0
2008-07-06 23:05:00,1.60921,1.60937,1.60888,1.60919,268800000.0
2008-07-06 23:06:00,1.60904,1.60945,1.60898,1.60925,99900000.0
2008-07-06 23:07:00,1.60924,1.60943,1.60909,1.60915,156000000.0
2008-07-06 23:08:00,1.60913,1.60929,1.60905,1.60905,56200000.0
2008-07-06 23:09:00,1.60908,1.60908,1.609,1.609,11600000.0
2008-07-06 23:10:00,1.6089,1.60911,1.6089,1.60902,9600000.0
2008-07-06 23:11:00,1.6093,1.6093,1.60909,1.60909,49700000.0
2008-07-06 23:12:00,1.60908,1.60915,1.60905,1.60908,69700000.0
2008-07-06 23:13:00,1.60936,1.60951,1.60934,1.60934,20000000.0
2008-07-06 23:14:00,1.60932,1.60941,1.6092,1.6092,29900000.0
2008-07-06 23:15:00,1.60907,1.60921,1.60905,1.60915,32100000.0
2008-07-06 23:16:00,1.60891,1.60932,1.60891,1.60913,21800000.0
2008-07-06 23:17:00,1.60937,1.60945,1.60937,1.60939,47400000.0
2008-07-06 23:18:00,1.60917,1.60946,1.60917,1.60945,50600000.0
2008-07-06 23:19:00,1.60953,1.60957,1.60938,1.60938,32500000.0
2008-07-06 23:20:00,1.60911,1.60942,1.60911,1.6093,25200000.0
2008-07-06 23:21:00,1.60943,1.6095,1.60909,1.60909,46900000.0
2008-07-06 23:22:00,1.60907,1.6091,1.60907,1.6091,11900000.0
2008-07-06 23:23:00,1.6093,1.6093,1.6093,1.6093,1000000.0
2008-07-06 23:24:00,1.60905,1.60905,1.60902,1.60902,2000000.0
2008-07-06 23:25:00,1.60935,1.60935,1.60935,1.60935,1000000.0
2008-07-06 23:26:00,1.609,1.609,1.609,1.609,1000000.0
2008-07-06 23:27:00,1.60944,1.60946,1.60925,1.60925,20500000.0
2008-07-06 23:28:00,1.60915,1.60945,1.60915,1.60945,10700000.0
2008-07-06 23:29:00,1.6094,1.6094,1.6094,1.6094,4000000.0
2008-07-06 23:30:00,1.60926,1.60942,1.60926,1.60942,7100000.0
2008-07-06 23:31:00,1.60913,1.60949,1.60913,1.60947,65900000.0
2008-07-06 23:32:00,1.60913,1.60944,1.60913,1.60944,37400000.0
2008-07-06 23:33:00,1.60946,1.60946,1.60898,1.60898,28600000.0
2008-07-06 23:34:00,1.60894,1.60932,1.6086,1.60922,63400000.0
2008-07-06 23:35:00,1.60898,1.60916,1.60888,1.60916,23500000.0
2008-07-06 23:36:00,1.60878,1.60905,1.60873,1.60905,13600000.0
2008-07-06 23:37:00,1.60912,1.60916,1.60892,1.60911,14700000.0
2008-07-06 23:38:00,1.60894,1.60906,1.60894,1.60906,10900000.0
2008-07-06 23:39:00,1.60907,1.60926,1.60902,1.60926,47900000.0
2008-07-06 23:40:00,1.60902,1.60927,1.60897,1.60926,42200000.0
2008-07-06 23:41:00,1.60917,1.60923,1.60917,1.60923,5700000.0
2008-07-06 23:42:00,1.60903,1.60924,1.60903,1.60924,11400000.0
2008-07-06 23:43:00,1.60911,1.60932,1.60911,1.60932,16600000.0
2008-07-06 23:44:00,1.609,1.60935,1.609,1.60935,39900000.0
2008-07-06 23:45:00,1.6092,1.6092,1.6092,1.6092,79500001.0
2008-07-06 23:46:00,1.6092,1.6092,1.6092,1.6092,79500001.0
2008-07-06 23:47:00,1.6092,1.6092,1.6092,1.6092,65000000.0
2008-07-06 23:48:00,1.6092,1.6092,1.6092,1.6092,10500000.0
2008-07-06 23:49:00,1.6092,1.6092,1.6091,1.6092,28500000.0
2008-07-06 23:50:00,1.6092,1.6092,1.6092,1.6092,24900000.0
2008-07-06 23:51:00,1.6092,1.6092,1.6092,1.6092,10500000.0
2008-07-06 23:52:00,1.60869,1.60926,1.60869,1.60926,76900000.0
2008-07-06 23:53:00,1.6092,1.6092,1.6092,1.6092,10500000.0
2008-07-06 23:54:00,1.6092,1.6092,1.6092,1.6092,21900000.0
2008-07-06 23:55:00,1.60925,1.60937,1.60903,1.60931,120700000.0
2008-07-06 23:56:00,1.60935,1.60935,1.6092,1.6092,63200000.0
2008-07-06 23:57:00,1.6092,1.6093,1.6092,1.6093,35500000.0
2008-07-06 23:58:00,1.60901,1.60922,1.60901,1.60903,24000000.0
2008-07-06 23:59:00,1.6093,1.6093,1.6093,1.6093,70000000.0
2008-07-07 00:00:00,1.6093,1.6094,1.6093,1.6094,48100000.0
2008-07-07 00:01:00,1.6093,1.6094,1.6093,1.6093,41299999.0
2008-07-07 00:02:00,1.6093,1.6093,1.6087,1.6092,126700000.0
2008-07-07 00:03:00,1.6092,1.6092,1.6092,1.6092,50800000.0
2008-07-07 00:04:00,1.6092,1.6092,1.6092,1.6092,8400000.0
2008-07-07 00:05:00,1.6092,1.6092,1.6092,1.6092,25200000.0
2008-07-07 00:06:00,1.60885,1.60933,1.60885,1.60933,35000000.0
2008-07-07 00:07:00,1.6092,1.6092,1.6092,1.6092,24400000.0
2008-07-07 00:08:00,1.6092,1.6092,1.6092,1.6092,15200000.0
2008-07-07 00:09:00,1.60917,1.60923,1.60914,1.60914,40500000.0
2008-07-07 00:10:00,1.609,1.60924,1.609,1.60901,102300000.0
2008-07-07 00:11:00,1.60915,1.60921,1.6087,1.60921,63500000.0
2008-07-07 00:12:00,1.6092,1.6092,1.6092,1.6092,7600000.0
2008-07-07 00:13:00,1.6092,1.6092,1.6092,1.6092,7600000.0
2008-07-07 00:14:00,1.60908,1.60928,1.60897,1.60897,7000000.0
2008-07-07 00:15:00,1.609,1.60915,1.609,1.60915,4000000.0
2008-07-07 00:16:00,1.6092,1.6092,1.6092,1.6092,25700000.0
2008-07-07 00:17:00,1.60895,1.60895,1.60869,1.60882,50000000.0
2008-07-07 00:18:00,1.60895,1.60905,1.60895,1.60901,17000000.0
2008-07-07 00:19:00,1.6092,1.6092,1.6092,1.6092,28400000.0
2008-07-07 00:20:00,1.6092,1.6093,1.6092,1.6092,168199997.0
2008-07-07 00:21:00,1.6092,1.6092,1.6092,1.6092,8400000.0
2008-07-07 00:22:00,1.6092,1.6092,1.6092,1.6092,22799999.0
2008-07-07 00:23:00,1.6092,1.6092,1.6092,1.6092,22299999.0
2008-07-07 00:24:00,1.6092,1.6092,1.6092,1.6092,7900000.0
2008-07-07 00:25:00,1.6092,1.6094,1.6092,1.6094,66199999.0
2008-07-07 00:26:00,1.60922,1.60945,1.60922,1.60945,3400000.0
2008-07-07 00:27:00,1.60951,1.60951,1.6093,1.6093,3000000.0
2008-07-07 00:28:00,1.60944,1.60944,1.60903,1.60926,46900000.0
2008-07-07 00:29:00,1.6095,1.6095,1.6095,1.6095,32200000.0
2008-07-07 00:30:00,1.6095,1.6095,1.6095,1.6095,32200000.0
2008-07-07 00:31:00,1.6095,1.6095,1.6094,1.6094,16100000.0
2008-07-07 00:32:00,1.60898,1.60932,1.60898,1.6091,108100000.0
2008-07-07 00:33:00,1.6094,1.6095,1.6094,1.6095,17100000.0
2008-07-07 00:34:00,1.6095,1.6095,1.6095,1.6095,65100000.0
2008-07-07 00:35:00,1.6095,1.6096,1.6092,1.6092,236600000.0
2008-07-07 00:36:00,1.6092,1.6092,1.6092,1.6092,139200003.0
2008-07-07 00:37:00,1.6092,1.6092,1.6092,1.6092,28000000.0
2008-07-07 00:38:00,1.60896,1.60917,1.60891,1.60902,34600000.0
2008-07-07 00:39:00,1.60926,1.60926,1.60903,1.60905,41600000.0
2008-07-07 00:40:00,1.6092,1.6092,1.6092,1.6092,15200000.0
2008-07-07 00:41:00,1.6092,1.6092,1.6092,1.6092,15200000.0
2008-07-07 00:42:00,1.6095,1.6095,1.6095,1.6095,20000000.0
2008-07-07 00:43:00,1.60945,1.60945,1.6092,1.6092,109500000.0
2008-07-07 00:44:00,1.60878,1.60915,1.60878,1.60906,134000000.0
2008-07-07 00:45:00,1.60908,1.60918,1.60902,1.60905,327500000.0
2008-07-07 00:46:00,1.60889,1.60916,1.60882,1.60912,153300000.0
2008-07-07 00:47:00,1.60906,1.60906,1.60885,1.60898,151400000.0
2008-07-07 00:48:00,1.6092,1.6092,1.6092,1.6092,2800000.0
2008-07-07 00:49:00,1.60907,1.60914,1.60885,1.6091,162500000.0
2008-07-07 00:50:00,1.60881,1.60904,1.60874,1.60902,78700000.0
2008-07-07 00:51:00,1.60902,1.60913,1.609,1.60908,127100000.0
2008-07-07 00:52:00,1.6089,1.60914,1.60883,1.609,43500000.0
2008-07-07 00:53:00,1.6091,1.6092,1.60903,1.60911,58200000.0
2008-07-07 00:54:00,1.60903,1.60906,1.60901,1.60903,42200000.0
2008-07-07 00:55:00,1.6092,1.6092,1.6092,1.6092,5600000.0
2008-07-07 00:56:00,1.6092,1.6092,1.6092,1.6092,31200001.0
2008-07-07 00:57:00,1.6092,1.60925,1.6092,1.6092,159800005.0
2008-07-07 00:58:00,1.6092,1.6092,1.6092,1.6092,57400002.0
2008-07-07 00:59:00,1.6092,1.6092,1.6092,1.6092,78400002.0
2008-07-07 01:00:00,1.6093,1.6093,1.6092,1.6092,23600000.0
2008-07-07 01:01:00,1.60903,1.6091,1.60873,1.60888,45400000.0
2008-07-07 01:02:00,1.6087,1.60917,1.6087,1.60917,113800000.0
2008-07-07 01:03:00,1.60926,1.60926,1.60909,1.60925,49200000.0
2008-07-07 01:04:00,1.6093,1.6094,1.6093,1.6094,3000000.0
2008-07-07 01:05:00,1.6093,1.6093,1.6092,1.6092,46399999.0
2008-07-07 01:06:00,1.60892,1.60932,1.60892,1.60925,41100000.0
2008-07-07 01:07:00,1.60908,1.60914,1.60889,1.60914,20200000.0
2008-07-07 01:08:00,1.60862,1.60913,1.60862,1.60913,39100000.0
2008-07-07 01:09:00,1.60913,1.60913,1.60873,1.60892,24100000.0
2008-07-07 01:10:00,1.6092,1.6092,1.6092,1.6092,2800000.0
2008-07-07 01:11:00,1.6092,1.6092,1.6092,1.6092,2800000.0
2008-07-07 01:12:00,1.60888,1.60919,1.60888,1.60919,39600000.0
2008-07-07 01:13:00,1.60918,1.60919,1.6089,1.60919,34700000.0
2008-07-07 01:14:00,1.60885,1.60917,1.60885,1.6089,56100000.0
2008-07-07 01:15:00,1.6092,1.6092,1.6092,1.6092,8400000.0
2008-07-07 01:16:00,1.60897,1.60917,1.60894,1.60917,44000000.0
2008-07-07 01:17:00,1.6092,1.6092,1.6092,1.6092,2800000.0
2008-07-07 01:18:00,1.6092,1.6092,1.6092,1.6092,12800000.0
2008-07-07 01:19:00,1.60906,1.60915,1.6089,1.6089,145300000.0
2008-07-07 01:20:00,1.6092,1.6092,1.6092,1.6092,1000000.0
2008-07-07 01:21:00,1.6091,1.60914,1.6089,1.60906,25200000.0
2008-07-07 01:22:00,1.60895,1.60925,1.60889,1.60896,99200000.0
2008-07-07 01:23:00,1.6091,1.6091,1.6091,1.6091,20100000.0
2008-07-07 01:24:00,1.6091,1.6092,1.6091,1.6091,81600001.0
2008-07-07 01:25:00,1.6091,1.6091,1.6091,1.6091,84300000.0
2008-07-07 01:26:00,1.6091,1.6091,1.6091,1.6091,48900000.0
2008-07-07 01:27:00,1.6091,1.6091,1.6091,1.6091,70900000.0
2008-07-07 01:28:00,1.6091,1.6091,1.6091,1.6091,44000000.0
2008-07-07 01:29:00,1.6091,1.6091,1.6091,1.6091,69900000.0
2008-07-07 01:30:00,1.6091,1.6091,1.6091,1.6091,101600000.0
2008-07-07 01:31:00,1.6091,1.6091,1.6091,1.6091,101600000.0
2008-07-07 01:32:00,1.6091,1.6093,1.6091,1.6092,69600000.0
2008-07-07 01:33:00,1.60915,1.6093,1.60909,1.60916,11700000.0
2008-07-07 01:34:00,1.6093,1.60935,1.6092,1.6092,31800000.0
2008-07-07 01:35:00,1.6092,1.6096,1.6092,1.6092,127100000.0
2008-07-07 01:36:00,1.6092,1.6095,1.6092,1.6095,83000000.0
2008-07-07 01:37:00,1.6096,1.6096,1.6092,1.6094,156500002.0
2008-07-07 01:38:00,1.60909,1.60944,1.60909,1.60943,59500000.0
2008-07-07 01:39:00,1.6094,1.6094,1.6094,1.6094,4600000.0
2008-07-07 01:40:00,1.6094,1.6094,1.6094,1.6094,11800000.0
2008-07-07 01:41:00,1.6094,1.6094,1.6094,1.6094,40600000.0
2008-07-07 01:42:00,1.6094,1.6094,1.6094,1.6094,17800000.0
2008-07-07 01:43:00,1.60924,1.60946,1.60912,1.6093,47800000.0
2008-07-07 01:44:00,1.6094,1.6094,1.6094,1.6094,34000000.0
2008-07-07 01:45:00,1.60948,1.60952,1.60922,1.60952,370000000.0
2008-07-07 01:46:00,1.6095,1.60955,1.6095,1.6095,108600005.0
2008-07-07 01:47:00,1.6095,1.6097,1.6095,1.6096,116200002.0
2008-07-07 01:48:00,1.6096,1.6097,1.60945,1.60945,167600002.0
2008-07-07 01:49:00,1.6095,1.6095,1.6095,1.6095,55400000.0
2008-07-07 01:50:00,1.6095,1.6096,1.6095,1.6096,55400002.0
2008-07-07 01:51:00,1.6095,1.6095,1.6094,1.6095,111100003.0
2008-07-07 01:52:00,1.6095,1.6098,1.6095,1.6097,51700001.0
2008-07-07 01:53:00,1.6097,1.6097,1.6096,1.6097,123600002.0
2008-07-07 01:54:00,1.6096,1.6096,1.6095,1.6095,64800002.0
2008-07-07 01:55:00,1.6094,1.6096,1.6094,1.6095,225200002.0
2008-07-07 01:56:00,1.6094,1.6094,1.6094,1.6094,72900000.0
2008-07-07 01:57:00,1.60927,1.60954,1.60922,1.60927,142700000.0
2008-07-07 01:58:00,1.6094,1.60955,1.6094,1.60955,26100000.0
2008-07-07 01:59:00,1.60955,1.60955,1.6095,1.6095,38400000.0
2008-07-07 02:00:00,1.6095,1.6095,1.6094,1.6094,173099994.0
2008-07-07 02:01:00,1.6094,1.6095,1.6094,1.6095,118199998.0
2008-07-07 02:02:00,1.6095,1.6095,1.6094,1.6094,437099994.0
2008-07-07 02:03:00,1.6094,1.6095,1.6094,1.6095,47500000.0
2008-07-07 02:04:00,1.6095,1.6095,1.6095,1.6095,76500000.0
2008-07-07 02:05:00,1.6095,1.6095,1.6094,1.6094,86800000.0
2008-07-07 02:06:00,1.6094,1.6094,1.6094,1.6094,44000000.0
2008-07-07 02:07:00,1.60945,1.60945,1.6092,1.6093,154900000.0
2008-07-07 02:08:00,1.6093,1.6093,1.6093,1.6093,9600000.0
2008-07-07 02:09:00,1.60935,1.6095,1.6092,1.6092,123500000.0
2008-07-07 02:10:00,1.6092,1.6092,1.6092,1.6092,29200000.0
2008-07-07 02:11:00,1.6092,1.6092,1.6092,1.6092,30000000.0
2008-07-07 02:12:00,1.6092,1.6092,1.6088,1.6088,185200000.0
2008-07-07 02:13:00,1.6088,1.6088,1.6088,1.6088,92700000.0
2008-07-07 02:14:00,1.6088,1.6088,1.6088,1.6088,5700000.0
2008-07-07 02:15:00,1.6088,1.6088,1.6088,1.6088,220800000.0
2008-07-07 02:16:00,1.6088,1.6088,1.6086,1.6086,169400000.0
2008-07-07 02:17:00,1.6086,1.6088,1.6085,1.60865,319200000.0
2008-07-07 02:18:00,1.60855,1.6088,1.6085,1.6088,353800000.0
2008-07-07 02:19:00,1.60875,1.60875,1.6085,1.60855,197700002.0
2008-07-07 02:20:00,1.6086,1.60865,1.6085,1.6085,184400000.0
2008-07-07 02:21:00,1.6086,1.6087,1.6086,1.6087,8500000.0
2008-07-07 02:22:00,1.6087,1.6087,1.6087,1.6087,20900000.0
2008-07-07 02:23:00,1.6087,1.6087,1.6087,1.6087,7800000.0
2008-07-07 02:24:00,1.6087,1.6087,1.60835,1.60835,29600000.0
2008-07-07 02:25:00,1.6084,1.6086,1.60825,1.60845,173200000.0
2008-07-07 02:26:00,1.6084,1.6089,1.6084,1.6084,212900000.0
2008-07-07 02:27:00,1.6084,1.60865,1.6084,1.6085,182000000.0
2008-07-07 02:28:00,1.6085,1.6085,1.6085,1.6085,63600000.0
2008-07-07 02:29:00,1.6085,1.6085,1.6084,1.6084,110700000.0
2008-07-07 02:30:00,1.6084,1.6084,1.60795,1.608,102100000.0
2008-07-07 02:31:00,1.608,1.6081,1.6079,1.60805,91200000.0
2008-07-07 02:32:00,1.608,1.60835,1.608,1.6082,116400000.0
2008-07-07 02:33:00,1.60813,1.60821,1.60805,1.60813,16900000.0
2008-07-07 02:34:00,1.60821,1.60826,1.60778,1.60797,52400000.0
2008-07-07 02:35:00,1.6079,1.60815,1.6079,1.60796,18300000.0
2008-07-07 02:36:00,1.60793,1.60818,1.60788,1.60788,19000000.0
2008-07-07 02:37:00,1.6082,1.6082,1.60785,1.60785,101300000.0
2008-07-07 02:38:00,1.60785,1.6082,1.6077,1.6077,295200000.0
2008-07-07 02:39:00,1.6077,1.6081,1.60765,1.608,202600000.0
2008-07-07 02:40:00,1.608,1.608,1.60775,1.60775,140400000.0
2008-07-07 02:41:00,1.6077,1.6078,1.6076,1.6077,138900001.0
2008-07-07 02:42:00,1.6078,1.6081,1.6078,1.608,219300000.0
2008-07-07 02:43:00,1.608,1.608,1.6077,1.6077,80700000.0
2008-07-07 02:44:00,1.6077,1.6078,1.6077,1.6077,283099998.0
2008-07-07 02:45:00,1.6077,1.6078,1.6077,1.6077,334000003.0
2008-07-07 02:46:00,1.60775,1.6079,1.6077,1.6077,262700002.0
2008-07-07 02:47:00,1.6077,1.6077,1.6077,1.6077,168500000.0
2008-07-07 02:48:00,1.6077,1.6077,1.6077,1.6077,13200000.0
2008-07-07 02:49:00,1.6077,1.6079,1.6077,1.6078,332700001.0
2008-07-07 02:50:00,1.6078,1.6081,1.6077,1.6079,374500000.0
2008-07-07 02:51:00,1.608,1.608,1.60775,1.608,309300000.0
2008-07-07 02:52:00,1.608,1.6082,1.60795,1.608,39400000.0
2008-07-07 02:53:00,1.608,1.6083,1.6079,1.6083,323100002.0
2008-07-07 02:54:00,1.6083,1.6084,1.6081,1.6084,216799997.0
2008-07-07 02:55:00,1.6084,1.6084,1.6083,1.6084,18000000.0
2008-07-07 02:56:00,1.6084,1.6086,1.6082,1.6083,151200000.0
2008-07-07 02:57:00,1.6083,1.6084,1.6083,1.6084,130800000.0
2008-07-07 02:58:00,1.6084,1.6084,1.6082,1.6082,47600000.0
2008-07-07 02:59:00,1.6082,1.6082,1.6081,1.6081,172000000.0
2008-07-07 03:00:00,1.6081,1.6081,1.6081,1.6081,62500000.0
2008-07-07 03:01:00,1.608,1.608,1.608,1.608,101600001.0
2008-07-07 03:02:00,1.608,1.6081,1.608,1.6081,68000000.0
2008-07-07 03:03:00,1.6081,1.6082,1.608,1.6081,106500000.0
2008-07-07 03:04:00,1.6081,1.6083,1.6081,1.6083,154900000.0
2008-07-07 03:05:00,1.6083,1.6084,1.608,1.6081,483400000.0
2008-07-07 03:06:00,1.6081,1.6081,1.6081,1.6081,222900000.0
2008-07-07 03:07:00,1.6081,1.6083,1.6081,1.6083,260300002.0
2008-07-07 03:08:00,1.6082,1.6083,1.6082,1.6082,193400005.0
2008-07-07 03:09:00,1.6082,1.6085,1.6082,1.6082,382399999.0
2008-07-07 03:10:00,1.6081,1.6083,1.6081,1.6082,253700001.0
2008-07-07 03:11:00,1.6082,1.6082,1.6082,1.6082,102999998.0
2008-07-07 03:12:00,1.6082,1.6082,1.6082,1.6082,31199999.0
2008-07-07 03:13:00,1.60827,1.60827,1.6079,1.60811,64300002.0
2008-07-07 03:14:00,1.6082,1.6083,1.6082,1.6083,58299999.0
2008-07-07 03:15:00,1.6083,1.6083,1.6081,1.6081,106100000.0
2008-07-07 03:16:00,1.608,1.6081,1.6079,1.608,186100000.0
2008-07-07 03:17:00,1.608,1.6081,1.6079,1.608,405200000.0
2008-07-07 03:18:00,1.608,1.6081,1.6079,1.608,152800000.0
2008-07-07 03:19:00,1.60805,1.6081,1.608,1.608,203400000.0
2008-07-07 03:20:00,1.608,1.6083,1.608,1.6083,122000000.0
2008-07-07 03:21:00,1.6083,1.6083,1.6081,1.6083,119300001.0
2008-07-07 03:22:00,1.6083,1.6083,1.6082,1.6083,81299999.0
2008-07-07 03:23:00,1.6084,1.6084,1.6083,1.6083,6500000.0
2008-07-07 03:24:00,1.6083,1.6086,1.6083,1.6086,173500000.0
2008-07-07 03:25:00,1.6085,1.6085,1.6085,1.6085,124799996.0
2008-07-07 03:26:00,1.6085,1.6085,1.6084,1.6085,203799998.0
2008-07-07 03:27:00,1.6085,1.6086,1.6085,1.6086,6800000.0
2008-07-07 03:28:00,1.6086,1.6087,1.6086,1.6087,386699998.0
2008-07-07 03:29:00,1.6087,1.6087,1.6087,1.6087,141500000.0
2008-07-07 03:30:00,1.6087,1.6087,1.6087,1.6087,261799999.0
2008-07-07 03:31:00,1.6087,1.6087,1.60845,1.6085,213800001.0
2008-07-07 03:32:00,1.6085,1.6086,1.6085,1.6086,157500000.0
2008-07-07 03:33:00,1.6087,1.6087,1.6087,1.6087,110400001.0
2008-07-07 03:34:00,1.6087,1.6087,1.6087,1.6087,226900005.0
2008-07-07 03:35:00,1.6088,1.6088,1.6087,1.6087,236400007.0
2008-07-07 03:36:00,1.6087,1.6087,1.6087,1.6087,151400002.0
2008-07-07 03:37:00,1.6087,1.609,1.6086,1.609,317800002.0
2008-07-07 03:38:00,1.609,1.609,1.6089,1.6089,298000000.0
2008-07-07 03:39:00,1.609,1.6094,1.6089,1.609,60000000.0
2008-07-07 03:40:00,1.609,1.609,1.609,1.609,28800000.0
2008-07-07 03:41:00,1.609,1.609,1.6089,1.6089,91500000.0
2008-07-07 03:42:00,1.6089,1.609,1.6087,1.6089,371500001.0
2008-07-07 03:43:00,1.609,1.6092,1.6089,1.6089,315300003.0
2008-07-07 03:44:00,1.60895,1.60895,1.6085,1.6088,435999999.0
2008-07-07 03:45:00,1.6088,1.60885,1.6088,1.6088,129600001.0
2008-07-07 03:46:00,1.6088,1.6091,1.6088,1.6091,109899999.0
2008-07-07 03:47:00,1.609,1.609,1.609,1.609,39900000.0
2008-07-07 03:48:00,1.609,1.6091,1.6087,1.609,505499999.0
2008-07-07 03:49:00,1.609,1.6095,1.609,1.6093,457700001.0
2008-07-07 03:50:00,1.6093,1.6095,1.6093,1.6094,726399999.0
2008-07-07 03:51:00,1.6094,1.6097,1.6093,1.6097,779599999.0
2008-07-07 03:52:00,1.6097,1.60975,1.6095,1.6097,660900004.0
2008-07-07 03:53:00,1.6097,1.6098,1.6095,1.6097,214300000.0
2008-07-07 03:54:00,1.6096,1.6096,1.6095,1.6096,156100000.0
2008-07-07 03:55:00,1.6096,1.6098,1.6096,1.6098,248700004.0
2008-07-07 03:56:00,1.6099,1.6099,1.6097,1.6097,235000000.0
2008-07-07 03:57:00,1.6097,1.6098,1.6095,1.6097,473100003.0
2008-07-07 03:58:00,1.6097,1.6098,1.6097,1.6097,387500004.0
2008-07-07 03:59:00,1.6097,1.6099,1.6097,1.6099,497900002.0
2008-07-07 04:00:00,1.6099,1.61,1.6098,1.6099,557000010.0
2008-07-07 04:01:00,1.6099,1.61,1.6099,1.61,137600002.0
2008-07-07 04:02:00,1.61,1.61,1.6099,1.6099,117900001.0
2008-07-07 04:03:00,1.6099,1.6099,1.6098,1.6098,234400000.0
2008-07-07 04:04:00,1.6098,1.6098,1.6093,1.6093,569700002.0
2008-07-07 04:05:00,1.6093,1.6093,1.6092,1.6093,406100002.0
2008-07-07 04:06:00,1.6093,1.6094,1.6092,1.6094,324399997.0
2008-07-07 04:07:00,1.6094,1.6095,1.6094,1.6094,18000000.0
2008-07-07 04:08:00,1.6094,1.6094,1.6094,1.6094,22400000.0
2008-07-07 04:09:00,1.6094,1.6094,1.6094,1.6094,19600000.0
2008-07-07 04:10:00,1.6094,1.6095,1.6094,1.6095,146200002.0
2008-07-07 04:11:00,1.6095,1.6095,1.6094,1.6094,348899999.0
2008-07-07 04:12:00,1.6094,1.6095,1.6094,1.6094,146499999.0
2008-07-07 04:13:00,1.6094,1.6097,1.6094,1.6095,132799999.0
2008-07-07 04:14:00,1.6095,1.6097,1.6095,1.6097,41600000.0
2008-07-07 04:15:00,1.6097,1.6099,1.6096,1.60985,547300004.0
2008-07-07 04:16:00,1.60985,1.61,1.60985,1.61,14600000.0
2008-07-07 04:17:00,1.61,1.61,1.6098,1.6098,219999996.0
2008-07-07 04:18:00,1.6098,1.6099,1.6098,1.6098,329299999.0
2008-07-07 04:19:00,1.6098,1.61,1.6098,1.6098,304199997.0
2008-07-07 04:20:00,1.6098,1.6098,1.6098,1.6098,252499999.0
2008-07-07 04:21:00,1.6098,1.6099,1.6098,1.6098,165699999.0
2008-07-07 04:22:00,1.6098,1.6099,1.6098,1.6098,259299998.0
2008-07-07 04:23:00,1.6098,1.6101,1.6098,1.61,292999997.0
2008-07-07 04:24:00,1.6101,1.6102,1.61,1.61,230200002.0
2008-07-07 04:25:00,1.61,1.61,1.61,1.61,166400006.0
2008-07-07 04:26:00,1.61,1.61,1.61,1.61,161600005.0
2008-07-07 04:27:00,1.61,1.61,1.61,1.61,99400002.0
2008-07-07 04:28:00,1.60998,1.61,1.60963,1.60984,22300000.0
2008-07-07 04:29:00,1.60979,1.61003,1.60958,1.61003,16100000.0
2008-07-07 04:30:00,1.61,1.61,1.61,1.61,34900000.0
2008-07-07 04:31:00,1.61,1.6101,1.61,1.61,61100000.0
2008-07-07 04:32:00,1.61,1.6101,1.61,1.61,215400001.0
2008-07-07 04:33:00,1.61,1.61,1.61,1.61,103800000.0
2008-07-07 04:34:00,1.61,1.61,1.61,1.61,35099999.0
2008-07-07 04:35:00,1.61,1.6101,1.61,1.61,52399999.0
2008-07-07 04:36:00,1.6101,1.6102,1.6101,1.6102,8600000.0
2008-07-07 04:37:00,1.60997,1.61008,1.60974,1.60998,18300000.0
2008-07-07 04:38:00,1.6102,1.61065,1.6102,1.6106,258200000.0
2008-07-07 04:39:00,1.6106,1.6107,1.6104,1.6107,141199999.0
2008-07-07 04:40:00,1.6107,1.6108,1.6105,1.6106,1134700001.0
2008-07-07 04:41:00,1.6106,1.6106,1.61045,1.6105,270399998.0
2008-07-07 04:42:00,1.6105,1.6105,1.6103,1.6104,293399997.0
2008-07-07 04:43:00,1.61045,1.6105,1.6104,1.6104,338600000.0
2008-07-07 04:44:00,1.6104,1.6105,1.6104,1.6105,284799999.0
2008-07-07 04:45:00,1.6105,1.6106,1.61,1.61025,835199996.0
2008-07-07 04:46:00,1.6103,1.61035,1.6101,1.6101,775800001.0
2008-07-07 04:47:00,1.6101,1.6104,1.6101,1.6103,916300002.0
2008-07-07 04:48:00,1.6103,1.6104,1.6102,1.6104,681300002.0
2008-07-07 04:49:00,1.6104,1.6105,1.6103,1.6103,88300000.0
2008-07-07 04:50:00,1.6103,1.6106,1.6103,1.61055,407200002.0
2008-07-07 04:51:00,1.61055,1.6106,1.6104,1.6105,307200001.0
2008-07-07 04:52:00,1.6104,1.6105,1.6101,1.6102,759900011.0
2008-07-07 04:53:00,1.61025,1.6104,1.6102,1.6102,905099997.0
2008-07-07 04:54:00,1.6102,1.6103,1.6102,1.6103,353500000.0
2008-07-07 04:55:00,1.61025,1.6105,1.6101,1.61035,681800003.0
2008-07-07 04:56:00,1.61035,1.61045,1.6103,1.61045,302899999.0
2008-07-07 04:57:00,1.6104,1.6104,1.61015,1.61015,336599997.0
2008-07-07 04:58:00,1.6101,1.6101,1.6101,1.6101,330099999.0
2008-07-07 04:59:00,1.6101,1.6101,1.6101,1.6101,87800000.0
2008-07-07 05:00:00,1.6101,1.6102,1.6101,1.6101,336200000.0
2008-07-07 05:01:00,1.6101,1.6102,1.6101,1.61015,152499998.0
2008-07-07 05:02:00,1.6102,1.6106,1.61015,1.6104,210800002.0
2008-07-07 05:03:00,1.6104,1.6105,1.6103,1.6103,264500001.0
2008-07-07 05:04:00,1.6103,1.6103,1.6102,1.6102,591400005.0
2008-07-07 05:05:00,1.6102,1.6104,1.6102,1.6104,163599997.0
2008-07-07 05:06:00,1.6104,1.6106,1.6103,1.6103,694900003.0
2008-07-07 05:07:00,1.6103,1.6105,1.6102,1.6103,283600006.0
2008-07-07 05:08:00,1.6103,1.6104,1.6103,1.6104,100200001.0
2008-07-07 05:09:00,1.6104,1.6105,1.6103,1.6104,601100002.0
2008-07-07 05:10:00,1.6104,1.6105,1.6102,1.6103,537300003.0
2008-07-07 05:11:00,1.6103,1.6103,1.6099,1.60995,338100000.0
2008-07-07 05:12:00,1.61,1.61005,1.6099,1.60995,408100007.0
2008-07-07 05:13:00,1.61,1.6102,1.6099,1.6102,371600003.0
2008-07-07 05:14:00,1.6102,1.6102,1.61,1.6101,194599999.0
2008-07-07 05:15:00,1.6101,1.61015,1.6101,1.61015,108299998.0
2008-07-07 05:16:00,1.6102,1.61025,1.6101,1.6102,335200002.0
2008-07-07 05:17:00,1.6102,1.6102,1.6102,1.6102,210700001.0
2008-07-07 05:18:00,1.6102,1.6102,1.6101,1.61015,138799998.0
2008-07-07 05:19:00,1.61015,1.6103,1.6101,1.6103,364399996.0
2008-07-07 05:20:00,1.6103,1.6105,1.6102,1.6104,481900000.0
2008-07-07 05:21:00,1.6104,1.6105,1.6104,1.6105,172100003.0
2008-07-07 05:22:00,1.6105,1.6105,1.6105,1.6105,16100000.0
2008-07-07 05:23:00,1.6104,1.6105,1.6104,1.6104,744800006.0
2008-07-07 05:24:00,1.6104,1.6105,1.6104,1.6105,201400001.0
2008-07-07 05:25:00,1.6104,1.6104,1.61025,1.6103,988400003.0
2008-07-07 05:26:00,1.6103,1.6104,1.6102,1.6103,292899998.0
2008-07-07 05:27:00,1.6104,1.61055,1.6104,1.6105,498099999.0
2008-07-07 05:28:00,1.6105,1.6106,1.6105,1.6106,156600000.0
2008-07-07 05:29:00,1.6106,1.6106,1.6105,1.6106,82300000.0
2008-07-07 05:30:00,1.6106,1.6106,1.6104,1.6104,363399998.0
2008-07-07 05:31:00,1.6104,1.6107,1.6104,1.61045,312300002.0
2008-07-07 05:32:00,1.6105,1.6105,1.6101,1.6101,1111199994.0
2008-07-07 05:33:00,1.6101,1.61015,1.6101,1.61015,347099996.0
2008-07-07 05:34:00,1.6101,1.61015,1.6101,1.6101,109000000.0
2008-07-07 05:35:00,1.6101,1.6101,1.61005,1.61005,11700000.0
2008-07-07 05:36:00,1.6101,1.6103,1.6101,1.61015,46000000.0
2008-07-07 05:37:00,1.6101,1.61025,1.61,1.61015,271700000.0
2008-07-07 05:38:00,1.61015,1.6102,1.61005,1.6101,92900000.0
2008-07-07 05:39:00,1.6101,1.61015,1.6101,1.61015,47300000.0
2008-07-07 05:40:00,1.61015,1.6103,1.61015,1.6102,76800000.0
2008-07-07 05:41:00,1.6102,1.61025,1.6102,1.61025,91200000.0
2008-07-07 05:42:00,1.61025,1.6104,1.61025,1.6103,153600000.0
2008-07-07 05:43:00,1.6103,1.6103,1.6103,1.6103,28800000.0
2008-07-07 05:44:00,1.6103,1.6104,1.6102,1.61035,91000000.0
2008-07-07 05:45:00,1.61035,1.6105,1.61035,1.6104,25700000.0
2008-07-07 05:46:00,1.6104,1.61045,1.6104,1.61045,65000000.0
2008-07-07 05:47:00,1.61045,1.611,1.6104,1.6109,244200000.0
2008-07-07 05:48:00,1.611,1.611,1.61065,1.61075,139800000.0
2008-07-07 05:49:00,1.6108,1.6108,1.6107,1.6107,22300000.0
2008-07-07 05:50:00,1.61034,1.6108,1.61016,1.61038,67900000.0
2008-07-07 05:51:00,1.6107,1.6108,1.6105,1.61065,264300000.0
2008-07-07 05:52:00,1.6106,1.6106,1.6103,1.6103,284600000.0
2008-07-07 05:53:00,1.61035,1.6106,1.61035,1.6104,255200000.0
2008-07-07 05:54:00,1.6104,1.6106,1.61035,1.6106,26800000.0
2008-07-07 05:55:00,1.6106,1.6106,1.6106,1.6106,3800000.0
2008-07-07 05:56:00,1.6106,1.6106,1.6106,1.6106,28500000.0
2008-07-07 05:57:00,1.6106,1.6106,1.6106,1.6106,7600000.0
2008-07-07 05:58:00,1.6106,1.6106,1.6106,1.6106,9500000.0
2008-07-07 05:59:00,1.6106,1.6106,1.6106,1.6106,9500000.0
2008-07-07 06:00:00,1.61055,1.61055,1.61019,1.61035,124800000.0
2008-07-07 06:01:00,1.61036,1.6105,1.61007,1.61045,114800000.0
2008-07-07 06:02:00,1.6106,1.6106,1.6106,1.6106,3800000.0
2008-07-07 06:03:00,1.6106,1.6106,1.6106,1.6106,3800000.0
2008-07-07 06:04:00,1.61008,1.61052,1.60992,1.61037,72800000.0
2008-07-07 06:05:00,1.6106,1.6106,1.61015,1.6102,304000000.0
2008-07-07 06:06:00,1.61025,1.6104,1.6102,1.6102,356700000.0
2008-07-07 06:07:00,1.6102,1.61035,1.6102,1.6102,186800000.0
2008-07-07 06:08:00,1.6102,1.6102,1.61,1.6101,157200000.0
2008-07-07 06:09:00,1.6101,1.6102,1.6101,1.6101,134400000.0
2008-07-07 06:10:00,1.6101,1.6102,1.6101,1.6102,155800003.0
2008-07-07 06:11:00,1.6102,1.6103,1.6102,1.6103,83000000.0
2008-07-07 06:12:00,1.6103,1.6106,1.6103,1.6105,145600000.0
2008-07-07 06:13:00,1.6105,1.6107,1.6104,1.6106,164500001.0
2008-07-07 06:14:00,1.6106,1.6107,1.6105,1.6105,63000000.0
2008-07-07 06:15:00,1.6105,1.6106,1.61035,1.6105,95500000.0
2008-07-07 06:16:00,1.6105,1.6106,1.6104,1.6104,39100000.0
2008-07-07 06:17:00,1.6104,1.61045,1.6104,1.6104,26500000.0
2008-07-07 06:18:00,1.6104,1.6104,1.6104,1.6104,28299999.0
2008-07-07 06:19:00,1.6104,1.6104,1.6104,1.6104,37700000.0
2008-07-07 06:20:00,1.6104,1.6104,1.6104,1.6104,1000000.0
2008-07-07 06:21:00,1.6104,1.6105,1.6104,1.6105,41900000.0
2008-07-07 06:22:00,1.6105,1.6106,1.6105,1.6106,119100000.0
2008-07-07 06:23:00,1.6106,1.6106,1.6105,1.6105,81000000.0
2008-07-07 06:24:00,1.6105,1.6105,1.6105,1.6105,46700000.0
2008-07-07 06:25:00,1.6105,1.6105,1.6105,1.6105,6500000.0
2008-07-07 06:26:00,1.6105,1.6105,1.6104,1.6105,38500000.0
2008-07-07 06:27:00,1.6105,1.6107,1.6105,1.6106,62800000.0
2008-07-07 06:28:00,1.6107,1.6108,1.6105,1.61055,328300000.0
2008-07-07 06:29:00,1.61055,1.6106,1.6105,1.6106,46000000.0
2008-07-07 06:30:00,1.6106,1.6107,1.6105,1.6105,168300000.0
2008-07-07 06:31:00,1.6105,1.61055,1.6105,1.6105,135800000.0
2008-07-07 06:32:00,1.61045,1.61055,1.6104,1.61055,222000000.0
2008-07-07 06:33:00,1.6105,1.61075,1.6104,1.6106,246600000.0
2008-07-07 06:34:00,1.61065,1.61065,1.6104,1.61055,173500000.0
2008-07-07 06:35:00,1.6105,1.61075,1.6105,1.6106,218600000.0
2008-07-07 06:36:00,1.61055,1.6106,1.61055,1.6106,50400000.0
2008-07-07 06:37:00,1.61055,1.61055,1.61055,1.61055,21600000.0
2008-07-07 06:38:00,1.61055,1.61085,1.61055,1.61075,34400000.0
2008-07-07 06:39:00,1.61075,1.61075,1.61065,1.61075,81900000.0
2008-07-07 06:40:00,1.61075,1.61075,1.61045,1.61045,188800000.0
2008-07-07 06:41:00,1.61045,1.61065,1.61045,1.61055,240200000.0
2008-07-07 06:42:00,1.61017,1.61049,1.61017,1.6103,235000000.0
2008-07-07 06:43:00,1.6106,1.6106,1.61055,1.6106,49700000.0
2008-07-07 06:44:00,1.6106,1.61075,1.61055,1.61065,59500000.0
2008-07-07 06:45:00,1.61055,1.61075,1.6105,1.61075,120500000.0
2008-07-07 06:46:00,1.6107,1.6107,1.61045,1.61055,179900000.0
2008-07-07 06:47:00,1.61055,1.61075,1.61055,1.61075,100500000.0
2008-07-07 06:48:00,1.6108,1.61095,1.6108,1.61095,12600000.0
2008-07-07 06:49:00,1.61085,1.6109,1.61075,1.6109,269099999.0
2008-07-07 06:50:00,1.6109,1.6111,1.61075,1.6111,146100000.0
2008-07-07 06:51:00,1.61095,1.61105,1.6108,1.61105,136400000.0
2008-07-07 06:52:00,1.61105,1.61105,1.61105,1.61105,26000000.0
2008-07-07 06:53:00,1.61105,1.61105,1.6106,1.61075,90800000.0
2008-07-07 06:54:00,1.61075,1.61075,1.61075,1.61075,20500000.0
2008-07-07 06:55:00,1.61075,1.61075,1.61045,1.61055,78800000.0
2008-07-07 06:56:00,1.61055,1.61075,1.61045,1.61065,103300000.0
2008-07-07 06:57:00,1.61065,1.61095,1.61065,1.61075,167399999.0
2008-07-07 06:58:00,1.61075,1.61115,1.61075,1.61115,262400000.0
2008-07-07 06:59:00,1.61115,1.61115,1.61105,1.61105,146000000.0
2008-07-07 07:00:00,1.61095,1.61115,1.61095,1.61115,78700000.0
2008-07-07 07:01:00,1.61115,1.6113,1.61115,1.6113,82900000.0
2008-07-07 07:02:00,1.6113,1.6113,1.61125,1.61125,6200000.0
2008-07-07 07:03:00,1.61125,1.61125,1.61105,1.6111,35000000.0
2008-07-07 07:04:00,1.6111,1.6113,1.6111,1.6113,155800000.0
2008-07-07 07:05:00,1.6113,1.6115,1.61125,1.61135,347500001.0
2008-07-07 07:06:00,1.6114,1.6115,1.6114,1.61145,129000000.0
2008-07-07 07:07:00,1.61145,1.61185,1.61145,1.61165,549100002.0
2008-07-07 07:08:00,1.6118,1.61245,1.61165,1.61225,675000005.0
2008-07-07 07:09:00,1.6123,1.6125,1.6122,1.61235,263700000.0
2008-07-07 07:10:00,1.6123,1.61235,1.6117,1.6121,326400001.0
2008-07-07 07:11:00,1.6121,1.61215,1.61185,1.612,120000000.0
2008-07-07 07:12:00,1.61195,1.6123,1.61185,1.61185,429900000.0
2008-07-07 07:13:00,1.61185,1.612,1.6117,1.6118,181900000.0
2008-07-07 07:14:00,1.61175,1.6121,1.61175,1.6119,326700000.0
2008-07-07 07:15:00,1.61185,1.6119,1.61175,1.6118,319800000.0
2008-07-07 07:16:00,1.6118,1.6118,1.61175,1.6118,244400000.0
2008-07-07 07:17:00,1.6118,1.6118,1.6117,1.6118,165500000.0
2008-07-07 07:18:00,1.6118,1.612,1.61175,1.61175,263700002.0
2008-07-07 07:19:00,1.61175,1.6119,1.61165,1.61165,342400000.0
2008-07-07 07:20:00,1.6118,1.6118,1.6118,1.6118,14400000.0
2008-07-07 07:21:00,1.61175,1.6118,1.6115,1.6115,97400000.0
2008-07-07 07:22:00,1.61155,1.6116,1.6115,1.61155,38400000.0
2008-07-07 07:23:00,1.6117,1.61185,1.61165,1.61185,63100000.0
2008-07-07 07:24:00,1.612,1.61205,1.6119,1.612,63800000.0
2008-07-07 07:25:00,1.612,1.6121,1.61165,1.61185,232600001.0
2008-07-07 07:26:00,1.61185,1.61185,1.61165,1.6117,139900000.0
2008-07-07 07:27:00,1.6117,1.6117,1.61155,1.61165,120700002.0
2008-07-07 07:28:00,1.61165,1.61185,1.6115,1.61165,201900001.0
2008-07-07 07:29:00,1.61165,1.61165,1.6115,1.61155,137000000.0
2008-07-07 07:30:00,1.61155,1.61165,1.61155,1.6116,110300000.0
2008-07-07 07:31:00,1.6116,1.6117,1.61155,1.61155,135700000.0
2008-07-07 07:32:00,1.61155,1.61185,1.61155,1.61185,148300000.0
2008-07-07 07:33:00,1.61185,1.612,1.61175,1.6118,169500000.0
2008-07-07 07:34:00,1.6118,1.61195,1.61175,1.61195,97300000.0
2008-07-07 07:35:00,1.61195,1.612,1.61175,1.6118,103200000.0
2008-07-07 07:36:00,1.6118,1.61185,1.61175,1.61175,425600000.0
2008-07-07 07:37:00,1.61175,1.6118,1.61175,1.6118,50900000.0
2008-07-07 07:38:00,1.6118,1.61205,1.6118,1.612,310300000.0
2008-07-07 07:39:00,1.612,1.61215,1.61185,1.61205,342800001.0
2008-07-07 07:40:00,1.61205,1.61205,1.61175,1.61185,316800000.0
2008-07-07 07:41:00,1.6119,1.61205,1.6119,1.61195,202300000.0
2008-07-07 07:42:00,1.61195,1.6121,1.61195,1.61205,122800000.0
2008-07-07 07:43:00,1.61205,1.6121,1.61195,1.6121,153100000.0
2008-07-07 07:44:00,1.612,1.612,1.61195,1.61195,159100000.0
2008-07-07 07:45:00,1.61195,1.61205,1.61195,1.61205,155800000.0
2008-07-07 07:46:00,1.61205,1.6123,1.61195,1.6123,194200000.0
2008-07-07 07:47:00,1.6123,1.6124,1.6121,1.61215,658199999.0
2008-07-07 07:48:00,1.6122,1.6122,1.61215,1.6122,62400000.0
2008-07-07 07:49:00,1.6122,1.61235,1.61215,1.6123,314500001.0
2008-07-07 07:50:00,1.6123,1.61245,1.612,1.61205,305500002.0
2008-07-07 07:51:00,1.61205,1.6123,1.61195,1.61225,211200000.0
2008-07-07 07:52:00,1.6123,1.6123,1.6122,1.61225,43200000.0
2008-07-07 07:53:00,1.61195,1.6125,1.61195,1.6125,135499998.0
2008-07-07 07:54:00,1.6125,1.6125,1.6122,1.61225,129700000.0
2008-07-07 07:55:00,1.6123,1.6123,1.61225,1.61225,95800000.0
2008-07-07 07:56:00,1.61225,1.6123,1.61225,1.6123,84200000.0
2008-07-07 07:57:00,1.61225,1.61225,1.61215,1.6122,21900000.0
2008-07-07 07:58:00,1.6122,1.6124,1.61215,1.61235,409100001.0
2008-07-07 07:59:00,1.6123,1.61245,1.61225,1.61225,578500020.0
2008-07-07 08:00:00,1.61225,1.61245,1.61225,1.6123,817600006.0
2008-07-07 08:01:00,1.6123,1.6124,1.61225,1.6123,234600001.0
2008-07-07 08:02:00,1.61225,1.6123,1.61225,1.61225,180700000.0
2008-07-07 08:03:00,1.61225,1.61225,1.61215,1.61215,412300000.0
2008-07-07 08:04:00,1.61215,1.61225,1.6121,1.6122,216500000.0
2008-07-07 08:05:00,1.6122,1.61225,1.61215,1.6122,131300000.0
2008-07-07 08:06:00,1.6122,1.6122,1.61215,1.6122,56600000.0
2008-07-07 08:07:00,1.6122,1.6122,1.61195,1.61195,95800000.0
2008-07-07 08:08:00,1.61195,1.612,1.61165,1.6117,117000000.0
2008-07-07 08:09:00,1.61165,1.6118,1.61155,1.6118,254700000.0
2008-07-07 08:10:00,1.6118,1.6121,1.6118,1.612,385000000.0
2008-07-07 08:11:00,1.612,1.6122,1.6119,1.61195,304100000.0
2008-07-07 08:12:00,1.61205,1.6121,1.6119,1.6119,226500000.0
2008-07-07 08:13:00,1.6119,1.61205,1.6119,1.612,249000000.0
2008-07-07 08:14:00,1.61195,1.61205,1.6119,1.612,120400000.0
2008-07-07 08:15:00,1.612,1.6121,1.6119,1.61195,318600000.0
2008-07-07 08:16:00,1.61195,1.612,1.61175,1.61175,143000000.0
2008-07-07 08:17:00,1.6118,1.6118,1.61155,1.61175,157600000.0
2008-07-07 08:18:00,1.61175,1.6119,1.61175,1.61175,205000001.0
2008-07-07 08:19:00,1.61175,1.6118,1.61175,1.61175,91300000.0
2008-07-07 08:20:00,1.61175,1.6119,1.61175,1.6119,33100000.0
2008-07-07 08:21:00,1.61185,1.61205,1.6118,1.61195,178500000.0
2008-07-07 08:22:00,1.61195,1.6122,1.6116,1.61175,324000000.0
2008-07-07 08:23:00,1.61175,1.6119,1.61165,1.61185,76900000.0
2008-07-07 08:24:00,1.61185,1.6119,1.61125,1.61125,188800000.0
2008-07-07 08:25:00,1.6113,1.6113,1.61105,1.6112,126200000.0
2008-07-07 08:26:00,1.6112,1.6113,1.6111,1.6111,136600000.0
2008-07-07 08:27:00,1.61115,1.6112,1.6111,1.61115,93100000.0
2008-07-07 08:28:00,1.61115,1.61115,1.611,1.6111,51100000.0
2008-07-07 08:29:00,1.6111,1.6113,1.6111,1.6112,275300000.0
2008-07-07 08:30:00,1.6112,1.61185,1.6112,1.61145,385200000.0
2008-07-07 08:31:00,1.61145,1.61155,1.6114,1.6114,289300000.0
2008-07-07 08:32:00,1.61135,1.6115,1.61125,1.6115,344800000.0
2008-07-07 08:33:00,1.6115,1.6115,1.6113,1.6113,369700000.0
2008-07-07 08:34:00,1.6113,1.61145,1.61125,1.6114,587199999.0
2008-07-07 08:35:00,1.61135,1.61155,1.61135,1.61155,339100000.0
2008-07-07 08:36:00,1.61155,1.61215,1.61145,1.612,417799999.0
2008-07-07 08:37:00,1.612,1.612,1.61185,1.61185,188500000.0
2008-07-07 08:38:00,1.6119,1.61195,1.6118,1.61185,212400000.0
2008-07-07 08:39:00,1.61185,1.6121,1.61165,1.6121,192500000.0
2008-07-07 08:40:00,1.61215,1.61235,1.6121,1.6123,419900000.0
2008-07-07 08:41:00,1.6123,1.61275,1.6123,1.61265,148400000.0
2008-07-07 08:42:00,1.61265,1.61265,1.61205,1.6124,388300000.0
2008-07-07 08:43:00,1.6125,1.61255,1.61205,1.61205,135200000.0
2008-07-07 08:44:00,1.61205,1.61235,1.61205,1.61235,81300000.0
2008-07-07 08:45:00,1.61225,1.6123,1.6121,1.61215,76700000.0
2008-07-07 08:46:00,1.6121,1.61215,1.612,1.61205,149900000.0
2008-07-07 08:47:00,1.61205,1.6127,1.61205,1.61265,203700000.0
2008-07-07 08:48:00,1.61255,1.6135,1.6124,1.6135,454000000.0
2008-07-07 08:49:00,1.6136,1.6137,1.61335,1.6135,376800000.0
2008-07-07 08:50:00,1.6135,1.6136,1.61335,1.6135,430600001.0
2008-07-07 08:51:00,1.6135,1.6135,1.6132,1.6132,383800000.0
2008-07-07 08:52:00,1.6132,1.6134,1.61315,1.6133,219600000.0
2008-07-07 08:53:00,1.6133,1.6133,1.61305,1.61315,354600000.0
2008-07-07 08:54:00,1.61315,1.6134,1.61305,1.6133,162200000.0
2008-07-07 08:55:00,1.61335,1.61335,1.6128,1.61285,205300000.0
2008-07-07 08:56:00,1.61275,1.61315,1.61275,1.61305,224700000.0
2008-07-07 08:57:00,1.61305,1.61315,1.61265,1.61265,161600000.0
2008-07-07 08:58:00,1.61265,1.61275,1.61265,1.61265,56100000.0
2008-07-07 08:59:00,1.61275,1.61285,1.61275,1.61285,65300000.0
2008-07-07 09:00:00,1.61285,1.61325,1.6127,1.61325,193700000.0
2008-07-07 09:01:00,1.6136,1.61365,1.6134,1.61365,376400000.0
2008-07-07 09:02:00,1.61375,1.6138,1.61325,1.6134,497700000.0
2008-07-07 09:03:00,1.61335,1.6137,1.6133,1.61355,737800001.0
2008-07-07 09:04:00,1.61355,1.6137,1.6135,1.6136,517400000.0
2008-07-07 09:05:00,1.6136,1.6137,1.61345,1.61345,368800000.0
2008-07-07 09:06:00,1.61345,1.6142,1.61345,1.6141,581800002.0
2008-07-07 09:07:00,1.61415,1.6143,1.61405,1.61415,406500000.0
2008-07-07 09:08:00,1.6142,1.6142,1.61375,1.6138,511300000.0
2008-07-07 09:09:00,1.6138,1.614,1.61375,1.6138,211900000.0
2008-07-07 09:10:00,1.6138,1.6139,1.6137,1.6137,131500000.0
2008-07-07 09:11:00,1.6137,1.6138,1.61355,1.61365,274500000.0
2008-07-07 09:12:00,1.61365,1.61385,1.61365,1.6137,539100000.0
2008-07-07 09:13:00,1.6137,1.61375,1.6136,1.6136,346500000.0
2008-07-07 09:14:00,1.61355,1.6138,1.6135,1.6135,244400000.0
2008-07-07 09:15:00,1.6135,1.6136,1.61345,1.6135,365100000.0
2008-07-07 09:16:00,1.6135,1.61375,1.61345,1.6135,262500000.0
2008-07-07 09:17:00,1.61345,1.61355,1.6134,1.61345,242400000.0
2008-07-07 09:18:00,1.61345,1.61345,1.613,1.6133,375000000.0
2008-07-07 09:19:00,1.61315,1.6136,1.61295,1.61295,424700000.0
2008-07-07 09:20:00,1.61295,1.61305,1.6129,1.61305,296200000.0
2008-07-07 09:21:00,1.613,1.6137,1.613,1.61365,366800000.0
2008-07-07 09:22:00,1.61365,1.6138,1.6134,1.61345,348600000.0
2008-07-07 09:23:00,1.6134,1.61355,1.6133,1.61345,326500000.0
2008-07-07 09:24:00,1.61345,1.61345,1.6134,1.6134,189200000.0
2008-07-07 09:25:00,1.6134,1.6135,1.61335,1.61345,175600000.0
2008-07-07 09:26:00,1.6134,1.6135,1.6133,1.6134,305400000.0
2008-07-07 09:27:00,1.6134,1.61355,1.61335,1.61335,206300000.0
2008-07-07 09:28:00,1.61335,1.61345,1.6132,1.6134,227900000.0
2008-07-07 09:29:00,1.6133,1.61335,1.6132,1.61335,153700000.0
2008-07-07 09:30:00,1.61335,1.6135,1.6132,1.6133,108400000.0
2008-07-07 09:31:00,1.6133,1.6133,1.61285,1.6129,180100000.0
2008-07-07 09:32:00,1.6129,1.6131,1.6129,1.61305,278600000.0
2008-07-07 09:33:00,1.61305,1.61315,1.61295,1.6131,151300000.0
2008-07-07 09:34:00,1.6131,1.6134,1.61305,1.61335,255300000.0
2008-07-07 09:35:00,1.61335,1.6134,1.6131,1.61315,295000000.0
2008-07-07 09:36:00,1.6131,1.61335,1.61305,1.61305,454400000.0
2008-07-07 09:37:00,1.61305,1.6134,1.61305,1.6133,174300000.0
2008-07-07 09:38:00,1.6133,1.61335,1.61325,1.6133,26300000.0
2008-07-07 09:39:00,1.6133,1.6133,1.6132,1.61325,112000000.0
2008-07-07 09:40:00,1.61325,1.61365,1.61325,1.61355,88700000.0
2008-07-07 09:41:00,1.61355,1.6138,1.6135,1.61375,118700000.0
2008-07-07 09:42:00,1.61375,1.61395,1.6137,1.61385,193700000.0
2008-07-07 09:43:00,1.6139,1.614,1.61365,1.61375,213800000.0
2008-07-07 09:44:00,1.61375,1.614,1.61375,1.614,140400000.0
2008-07-07 09:45:00,1.614,1.614,1.61375,1.61375,275500000.0
2008-07-07 09:46:00,1.61375,1.61385,1.61355,1.61355,219100000.0
2008-07-07 09:47:00,1.61355,1.614,1.6135,1.6139,312400000.0
2008-07-07 09:48:00,1.61395,1.614,1.61375,1.6139,251600000.0
2008-07-07 09:49:00,1.6138,1.6141,1.6136,1.6137,227200000.0
2008-07-07 09:50:00,1.6137,1.6137,1.61335,1.61335,371200000.0
2008-07-07 09:51:00,1.6134,1.61355,1.61335,1.6135,371400000.0
2008-07-07 09:52:00,1.6135,1.6135,1.61335,1.61335,104700000.0
2008-07-07 09:53:00,1.61335,1.6135,1.61335,1.6134,57600000.0
2008-07-07 09:54:00,1.61335,1.6134,1.61325,1.61335,142000000.0
2008-07-07 09:55:00,1.61335,1.61335,1.61325,1.61335,45200000.0
2008-07-07 09:56:00,1.6133,1.6133,1.6132,1.6132,162100000.0
2008-07-07 09:57:00,1.61325,1.6133,1.61305,1.61315,157400000.0
2008-07-07 09:58:00,1.61315,1.6133,1.61315,1.61325,164000000.0
2008-07-07 09:59:00,1.61325,1.6135,1.61325,1.6134,270000000.0
2008-07-07 10:00:00,1.6134,1.6135,1.61325,1.61345,165600000.0
2008-07-07 10:01:00,1.61345,1.6135,1.61335,1.61345,123300000.0
2008-07-07 10:02:00,1.6135,1.61355,1.6135,1.6135,104300000.0
2008-07-07 10:03:00,1.6135,1.6136,1.61345,1.6135,138400000.0
2008-07-07 10:04:00,1.6135,1.6136,1.61345,1.61345,240700000.0
2008-07-07 10:05:00,1.61345,1.6135,1.61325,1.61325,210300000.0
2008-07-07 10:06:00,1.61325,1.6134,1.61325,1.6133,220300000.0
2008-07-07 10:07:00,1.6133,1.61355,1.6133,1.6135,119400000.0
2008-07-07 10:08:00,1.6135,1.6136,1.61345,1.61345,70400000.0
2008-07-07 10:09:00,1.61345,1.6135,1.61325,1.6133,95500000.0
2008-07-07 10:10:00,1.61335,1.6136,1.61335,1.61345,170600000.0
2008-07-07 10:11:00,1.61345,1.6136,1.61315,1.61315,225300000.0
2008-07-07 10:12:00,1.6132,1.6134,1.61315,1.61335,146700000.0
2008-07-07 10:13:00,1.61335,1.61345,1.61335,1.6134,196900000.0
2008-07-07 10:14:00,1.6134,1.6135,1.61315,1.6133,270400000.0
2008-07-07 10:15:00,1.61335,1.61365,1.6132,1.6136,331800000.0
2008-07-07 10:16:00,1.6136,1.6136,1.61345,1.61355,102900000.0
2008-07-07 10:17:00,1.6136,1.6136,1.6135,1.6135,245600000.0
2008-07-07 10:18:00,1.61355,1.6136,1.6135,1.6135,154600000.0
2008-07-07 10:19:00,1.6135,1.6135,1.6135,1.6135,52100000.0
2008-07-07 10:20:00,1.6135,1.6136,1.6135,1.6136,31700000.0
2008-07-07 10:21:00,1.61355,1.61365,1.61355,1.61355,152700000.0
2008-07-07 10:22:00,1.61355,1.6136,1.6135,1.6135,67800000.0
2008-07-07 10:23:00,1.61336,1.61351,1.61292,1.61325,113800000.0
2008-07-07 10:24:00,1.6135,1.6135,1.6131,1.61315,212300000.0
2008-07-07 10:25:00,1.61315,1.61325,1.61305,1.61325,218500000.0
2008-07-07 10:26:00,1.6132,1.61325,1.61295,1.61305,186800000.0
2008-07-07 10:27:00,1.61305,1.61325,1.61305,1.61315,159700000.0
2008-07-07 10:28:00,1.61315,1.61315,1.61305,1.61305,108900000.0
2008-07-07 10:29:00,1.61305,1.61315,1.61305,1.6131,47200000.0
2008-07-07 10:30:00,1.6132,1.61325,1.613,1.61305,86200000.0
2008-07-07 10:31:00,1.61305,1.6131,1.61305,1.6131,162600000.0
2008-07-07 10:32:00,1.61305,1.6131,1.61295,1.613,185500000.0
2008-07-07 10:33:00,1.613,1.61315,1.613,1.6131,144400000.0
2008-07-07 10:34:00,1.61315,1.61335,1.6131,1.61335,292100000.0
2008-07-07 10:35:00,1.61335,1.61345,1.6133,1.61335,26500000.0
2008-07-07 10:36:00,1.6133,1.61335,1.6132,1.6133,65400000.0
2008-07-07 10:37:00,1.6133,1.6136,1.61325,1.61355,139300000.0
2008-07-07 10:38:00,1.6135,1.6136,1.61335,1.6135,224500000.0
2008-07-07 10:39:00,1.6135,1.614,1.61335,1.61385,274400000.0
2008-07-07 10:40:00,1.61385,1.61385,1.61335,1.6134,382699999.0
2008-07-07 10:41:00,1.6134,1.6134,1.6132,1.6132,49100000.0
2008-07-07 10:42:00,1.61315,1.61335,1.61315,1.61335,80200000.0
2008-07-07 10:43:00,1.61335,1.6134,1.6133,1.6133,82800000.0
2008-07-07 10:44:00,1.6133,1.6134,1.61325,1.61335,83500000.0
2008-07-07 10:45:00,1.61335,1.61345,1.6132,1.6133,125000000.0
2008-07-07 10:46:00,1.6133,1.6134,1.6132,1.61335,175500000.0
2008-07-07 10:47:00,1.61335,1.61335,1.61295,1.6133,115500000.0
2008-07-07 10:48:00,1.6133,1.6134,1.6131,1.61315,110800000.0
2008-07-07 10:49:00,1.61315,1.61315,1.6129,1.6129,382400001.0
2008-07-07 10:50:00,1.6129,1.61305,1.61285,1.61295,155100000.0
2008-07-07 10:51:00,1.61295,1.613,1.6129,1.61295,149700000.0
2008-07-07 10:52:00,1.61295,1.6132,1.61285,1.6132,137100000.0
2008-07-07 10:53:00,1.61315,1.6133,1.61305,1.6132,44500000.0
2008-07-07 10:54:00,1.6132,1.6132,1.61305,1.6131,52800000.0
2008-07-07 10:55:00,1.6131,1.6132,1.61305,1.61315,36000000.0
2008-07-07 10:56:00,1.6131,1.6132,1.6129,1.61295,118200000.0
2008-07-07 10:57:00,1.61295,1.6131,1.61295,1.61295,190400000.0
2008-07-07 10:58:00,1.61295,1.61305,1.61295,1.613,143200000.0
2008-07-07 10:59:00,1.613,1.613,1.61285,1.6129,208900000.0
2008-07-07 11:00:00,1.6129,1.6129,1.61265,1.6129,272100000.0
2008-07-07 11:01:00,1.61285,1.61315,1.61285,1.61315,325400000.0
2008-07-07 11:02:00,1.61315,1.6134,1.61305,1.61315,257800000.0
2008-07-07 11:03:00,1.61315,1.61315,1.61295,1.613,234300000.0
2008-07-07 11:04:00,1.61295,1.613,1.61295,1.613,322200000.0
2008-07-07 11:05:00,1.613,1.6132,1.61295,1.61305,456100000.0
2008-07-07 11:06:00,1.61305,1.61315,1.61305,1.61305,249000000.0
2008-07-07 11:07:00,1.61305,1.6132,1.61305,1.6131,310300000.0
2008-07-07 11:08:00,1.6131,1.61335,1.6129,1.6133,342900000.0
2008-07-07 11:09:00,1.61335,1.6136,1.6133,1.6134,332900000.0
2008-07-07 11:10:00,1.6134,1.6134,1.61295,1.613,331000000.0
2008-07-07 11:11:00,1.613,1.6131,1.61285,1.613,538700000.0
2008-07-07 11:12:00,1.61305,1.6133,1.613,1.61315,211600000.0
2008-07-07 11:13:00,1.61315,1.6133,1.61305,1.6131,139800000.0
2008-07-07 11:14:00,1.6131,1.61325,1.6131,1.61325,240500000.0
2008-07-07 11:15:00,1.6132,1.61335,1.61315,1.6132,169100000.0
2008-07-07 11:16:00,1.6132,1.61325,1.61315,1.61315,162000000.0
2008-07-07 11:17:00,1.61315,1.61325,1.61315,1.6132,177500000.0
2008-07-07 11:18:00,1.6132,1.61335,1.61315,1.6133,205400000.0
2008-07-07 11:19:00,1.6133,1.61335,1.61325,1.6133,89400000.0
2008-07-07 11:20:00,1.6133,1.61335,1.61325,1.61325,139600000.0
2008-07-07 11:21:00,1.61325,1.6133,1.61325,1.61325,143400000.0
2008-07-07 11:22:00,1.61325,1.61325,1.6127,1.6127,191600000.0
2008-07-07 11:23:00,1.6127,1.613,1.61265,1.6129,164000000.0
2008-07-07 11:24:00,1.6129,1.61305,1.6129,1.61305,145500000.0
2008-07-07 11:25:00,1.61305,1.61335,1.6128,1.61335,174100000.0
2008-07-07 11:26:00,1.61335,1.61345,1.61335,1.61335,72400000.0
2008-07-07 11:27:00,1.61335,1.6134,1.61305,1.61325,364699999.0
2008-07-07 11:28:00,1.6132,1.61335,1.6132,1.61335,75200000.0
2008-07-07 11:29:00,1.61335,1.61355,1.6132,1.6132,135800000.0
2008-07-07 11:30:00,1.6132,1.61325,1.61295,1.61315,202100000.0
2008-07-07 11:31:00,1.61315,1.6135,1.61315,1.61335,132300000.0
2008-07-07 11:32:00,1.61335,1.6136,1.61335,1.6135,148800000.0
2008-07-07 11:33:00,1.61345,1.61365,1.61345,1.61345,205400000.0
2008-07-07 11:34:00,1.61345,1.6135,1.61335,1.61335,80400000.0
2008-07-07 11:35:00,1.61335,1.61355,1.61335,1.61345,119800000.0
2008-07-07 11:36:00,1.61345,1.6135,1.6134,1.6134,110000000.0
2008-07-07 11:37:00,1.6134,1.6137,1.61335,1.61345,173300000.0
2008-07-07 11:38:00,1.6135,1.61355,1.6134,1.61345,116600000.0
2008-07-07 11:39:00,1.61345,1.6135,1.6134,1.6134,49600000.0
2008-07-07 11:40:00,1.61345,1.61395,1.6134,1.61365,199100000.0
2008-07-07 11:41:00,1.61365,1.6138,1.6135,1.6138,194800000.0
2008-07-07 11:42:00,1.6138,1.61385,1.61365,1.61365,76000000.0
2008-07-07 11:43:00,1.61365,1.6137,1.61365,1.61365,204000000.0
2008-07-07 11:44:00,1.6136,1.61365,1.61345,1.6136,96600000.0
2008-07-07 11:45:00,1.6136,1.61365,1.6136,1.61365,92200000.0
2008-07-07 11:46:00,1.61365,1.6139,1.61365,1.61385,145400000.0
2008-07-07 11:47:00,1.61385,1.61415,1.61385,1.6139,263300000.0
2008-07-07 11:48:00,1.6139,1.61415,1.6138,1.61405,243300000.0
2008-07-07 11:49:00,1.61405,1.61435,1.61405,1.61415,258000000.0
2008-07-07 11:50:00,1.6142,1.6143,1.61405,1.61405,140400000.0
2008-07-07 11:51:00,1.61405,1.6142,1.6139,1.61405,305900000.0
2008-07-07 11:52:00,1.61405,1.61415,1.61385,1.61395,205900000.0
2008-07-07 11:53:00,1.61395,1.61395,1.61385,1.6139,111000000.0
2008-07-07 11:54:00,1.6139,1.6139,1.6139,1.6139,12600000.0
2008-07-07 11:55:00,1.6139,1.61405,1.6139,1.614,124300000.0
2008-07-07 11:56:00,1.614,1.61435,1.614,1.6143,293900000.0
2008-07-07 11:57:00,1.6143,1.6143,1.6142,1.6142,120200000.0
2008-07-07 11:58:00,1.6142,1.6142,1.6141,1.6141,134400000.0
2008-07-07 11:59:00,1.6141,1.61435,1.6141,1.61425,273400000.0
2008-07-07 12:00:00,1.6143,1.61445,1.6139,1.6139,253400000.0
2008-07-07 12:01:00,1.6139,1.6141,1.61385,1.6139,249200000.0
2008-07-07 12:02:00,1.6139,1.6139,1.6136,1.6136,184200000.0
2008-07-07 12:03:00,1.6136,1.61375,1.6136,1.61375,217400000.0
2008-07-07 12:04:00,1.61375,1.6139,1.6137,1.6139,283200000.0
2008-07-07 12:05:00,1.6139,1.6139,1.6138,1.6138,339800000.0
2008-07-07 12:06:00,1.6138,1.61385,1.61375,1.6138,331800001.0
2008-07-07 12:07:00,1.6138,1.61385,1.6138,1.6138,97400000.0
2008-07-07 12:08:00,1.6138,1.6139,1.6138,1.61385,108900000.0
2008-07-07 12:09:00,1.6139,1.6139,1.6138,1.6139,230200002.0
2008-07-07 12:10:00,1.6139,1.6139,1.6138,1.6138,124900000.0
2008-07-07 12:11:00,1.6138,1.6139,1.6138,1.6138,161400000.0
2008-07-07 12:12:00,1.6138,1.6139,1.6138,1.6139,123700000.0
2008-07-07 12:13:00,1.6139,1.6139,1.6139,1.6139,94900000.0
2008-07-07 12:14:00,1.6139,1.6139,1.6137,1.61385,109800000.0
2008-07-07 12:15:00,1.6139,1.6139,1.6139,1.6139,65000000.0
2008-07-07 12:16:00,1.6139,1.6139,1.6137,1.6138,206400000.0
2008-07-07 12:17:00,1.6138,1.61385,1.6137,1.6138,241300000.0
2008-07-07 12:18:00,1.6138,1.6141,1.61375,1.6141,162800000.0
2008-07-07 12:19:00,1.61405,1.6141,1.61385,1.614,237700000.0
2008-07-07 12:20:00,1.614,1.6141,1.614,1.614,256600000.0
2008-07-07 12:21:00,1.614,1.6141,1.614,1.614,163600000.0
2008-07-07 12:22:00,1.6139,1.6145,1.6139,1.6145,350400000.0
2008-07-07 12:23:00,1.6144,1.6148,1.6144,1.6147,184200000.0
2008-07-07 12:24:00,1.6147,1.61475,1.6146,1.6146,85500000.0
2008-07-07 12:25:00,1.6146,1.6146,1.61405,1.6144,253300000.0
2008-07-07 12:26:00,1.61445,1.61445,1.61425,1.61425,115000000.0
2008-07-07 12:27:00,1.61425,1.6145,1.61425,1.6144,134700000.0
2008-07-07 12:28:00,1.6144,1.6145,1.6144,1.61445,72500000.0
2008-07-07 12:29:00,1.61445,1.61465,1.61445,1.6145,210400000.0
2008-07-07 12:30:00,1.6145,1.61455,1.61425,1.61435,121400000.0
2008-07-07 12:31:00,1.61435,1.6146,1.6143,1.61455,206500000.0
2008-07-07 12:32:00,1.61455,1.6146,1.61445,1.6145,105600000.0
2008-07-07 12:33:00,1.6145,1.61455,1.6143,1.6143,54200000.0
2008-07-07 12:34:00,1.6143,1.61445,1.6143,1.6144,129000000.0
2008-07-07 12:35:00,1.6144,1.61445,1.6143,1.6144,367800000.0
2008-07-07 12:36:00,1.6144,1.6145,1.6143,1.6143,181500000.0
2008-07-07 12:37:00,1.6143,1.61455,1.6143,1.6144,271800000.0
2008-07-07 12:38:00,1.6144,1.6145,1.61435,1.6144,138800000.0
2008-07-07 12:39:00,1.61435,1.6144,1.61435,1.6144,53100000.0
2008-07-07 12:40:00,1.6144,1.61455,1.61435,1.61445,81300000.0
2008-07-07 12:41:00,1.61445,1.61455,1.61435,1.61435,116300000.0
2008-07-07 12:42:00,1.6144,1.6144,1.6144,1.6144,93800000.0
2008-07-07 12:43:00,1.6144,1.6145,1.6143,1.6144,85600000.0
2008-07-07 12:44:00,1.6144,1.61445,1.6144,1.61445,84500000.0
2008-07-07 12:45:00,1.61445,1.6145,1.6144,1.6144,67200000.0
2008-07-07 12:46:00,1.6144,1.61445,1.6143,1.6144,187400000.0
2008-07-07 12:47:00,1.61445,1.6145,1.6143,1.6143,113800000.0
2008-07-07 12:48:00,1.61435,1.6146,1.6143,1.6144,128400000.0
2008-07-07 12:49:00,1.6144,1.6144,1.6144,1.6144,25200000.0
2008-07-07 12:50:00,1.6144,1.6144,1.61415,1.61415,109200000.0
2008-07-07 12:51:00,1.61415,1.61425,1.61415,1.61425,81600000.0
2008-07-07 12:52:00,1.61425,1.6144,1.6141,1.6141,235300000.0
2008-07-07 12:53:00,1.6141,1.61425,1.6141,1.61425,153700000.0
2008-07-07 12:54:00,1.61425,1.6144,1.614,1.614,101200000.0
2008-07-07 12:55:00,1.614,1.614,1.6138,1.61385,135200000.0
2008-07-07 12:56:00,1.61385,1.61425,1.6138,1.6142,128200000.0
2008-07-07 12:57:00,1.6142,1.6142,1.61415,1.6142,52000000.0
2008-07-07 12:58:00,1.6142,1.6144,1.61415,1.6142,129200000.0
2008-07-07 12:59:00,1.6142,1.6142,1.61395,1.61395,181900000.0
2008-07-07 13:00:00,1.61395,1.61405,1.61385,1.61385,303800000.0
2008-07-07 13:01:00,1.61385,1.614,1.61375,1.61375,188600000.0
2008-07-07 13:02:00,1.61375,1.61385,1.61375,1.61385,126600000.0
2008-07-07 13:03:00,1.61385,1.61405,1.61385,1.614,159500000.0
2008-07-07 13:04:00,1.614,1.61405,1.6139,1.614,137500000.0
2008-07-07 13:05:00,1.614,1.6141,1.6139,1.614,53800000.0
2008-07-07 13:06:00,1.614,1.6142,1.61395,1.614,235400000.0
2008-07-07 13:07:00,1.6141,1.6141,1.61375,1.6138,147100000.0
2008-07-07 13:08:00,1.61375,1.61385,1.61375,1.61385,121600000.0
2008-07-07 13:09:00,1.6139,1.6143,1.6139,1.61425,151800000.0
2008-07-07 13:10:00,1.61425,1.6144,1.614,1.61415,180500000.0
2008-07-07 13:11:00,1.6141,1.61415,1.614,1.614,91000000.0
2008-07-07 13:12:00,1.614,1.6142,1.614,1.6142,144300000.0
2008-07-07 13:13:00,1.6142,1.61455,1.61415,1.6145,109000000.0
2008-07-07 13:14:00,1.6145,1.61455,1.6141,1.6141,265900000.0
2008-07-07 13:15:00,1.6141,1.61415,1.614,1.614,98500000.0
2008-07-07 13:16:00,1.614,1.61405,1.61395,1.614,59500000.0
2008-07-07 13:17:00,1.614,1.614,1.614,1.614,65700000.0
2008-07-07 13:18:00,1.614,1.61415,1.614,1.61405,44900000.0
2008-07-07 13:19:00,1.6141,1.6141,1.614,1.61405,83800000.0
2008-07-07 13:20:00,1.61405,1.6142,1.61405,1.6141,79600000.0
2008-07-07 13:21:00,1.6141,1.6142,1.61405,1.61405,56100000.0
2008-07-07 13:22:00,1.61405,1.6141,1.614,1.61405,59300000.0
2008-07-07 13:23:00,1.61405,1.6142,1.61405,1.6142,109400000.0
2008-07-07 13:24:00,1.6142,1.61445,1.61405,1.61445,147600000.0
2008-07-07 13:25:00,1.61445,1.61445,1.6142,1.61425,129600000.0
2008-07-07 13:26:00,1.61425,1.6143,1.61425,1.6143,95100000.0
2008-07-07 13:27:00,1.6143,1.61455,1.6142,1.6142,283600000.0
2008-07-07 13:28:00,1.6142,1.6142,1.6142,1.6142,196400000.0
2008-07-07 13:29:00,1.6142,1.61445,1.6141,1.6142,200500000.0
2008-07-07 13:30:00,1.6142,1.61435,1.6142,1.6142,165600000.0
2008-07-07 13:31:00,1.6142,1.6143,1.6142,1.6143,126600000.0
2008-07-07 13:32:00,1.6143,1.6144,1.6143,1.6144,113000000.0
2008-07-07 13:33:00,1.6144,1.61445,1.6143,1.6144,98300000.0
2008-07-07 13:34:00,1.6144,1.6144,1.6143,1.6143,50000000.0
2008-07-07 13:35:00,1.61435,1.6144,1.6143,1.61435,95400000.0
2008-07-07 13:36:00,1.61435,1.6146,1.61435,1.61435,125900000.0
2008-07-07 13:37:00,1.6143,1.6144,1.6143,1.6144,161300000.0
2008-07-07 13:38:00,1.6144,1.6144,1.6144,1.6144,134400000.0
2008-07-07 13:39:00,1.6144,1.6144,1.6144,1.6144,123800000.0
2008-07-07 13:40:00,1.61445,1.6145,1.6144,1.6145,148100000.0
2008-07-07 13:41:00,1.6145,1.61505,1.6145,1.615,224500000.0
2008-07-07 13:42:00,1.61505,1.6151,1.615,1.615,219100000.0
2008-07-07 13:43:00,1.615,1.615,1.6148,1.6149,302400000.0
2008-07-07 13:44:00,1.6149,1.6151,1.6148,1.615,59300000.0
2008-07-07 13:45:00,1.615,1.615,1.615,1.615,129400000.0
2008-07-07 13:46:00,1.615,1.615,1.6148,1.6148,175700000.0
2008-07-07 13:47:00,1.6148,1.6148,1.6148,1.6148,37700000.0
2008-07-07 13:48:00,1.6148,1.615,1.6148,1.615,152000000.0
2008-07-07 13:49:00,1.615,1.615,1.61485,1.615,21300000.0
2008-07-07 13:50:00,1.615,1.615,1.615,1.615,31000000.0
2008-07-07 13:51:00,1.615,1.615,1.615,1.615,11600000.0
2008-07-07 13:52:00,1.615,1.615,1.615,1.615,63400000.0
2008-07-07 13:53:00,1.615,1.615,1.6148,1.615,41700000.0
2008-07-07 13:54:00,1.615,1.615,1.615,1.615,7000000.0
2008-07-07 13:55:00,1.615,1.615,1.615,1.615,6000000.0
2008-07-07 13:56:00,1.615,1.615,1.615,1.615,12000000.0
2008-07-07 13:57:00,1.615,1.615,1.615,1.615,5000000.0
2008-07-07 13:58:00,1.615,1.615,1.61485,1.615,16000000.0
2008-07-07 13:59:00,1.61485,1.61485,1.61465,1.61465,189000000.0
2008-07-07 14:00:00,1.6147,1.6147,1.6146,1.6146,74200000.0
2008-07-07 14:01:00,1.6146,1.6146,1.6144,1.61445,143400000.0
2008-07-07 14:02:00,1.61445,1.61445,1.61435,1.61435,57600000.0
2008-07-07 14:03:00,1.61435,1.61475,1.61435,1.61475,142700000.0
2008-07-07 14:04:00,1.61475,1.6148,1.6145,1.6145,275700000.0
2008-07-07 14:05:00,1.6145,1.6145,1.6145,1.6145,214200000.0
2008-07-07 14:06:00,1.6145,1.6146,1.6145,1.6145,112700000.0
2008-07-07 14:07:00,1.6145,1.6145,1.61445,1.61445,30000000.0
2008-07-07 14:08:00,1.6145,1.6145,1.61445,1.61445,41800000.0
2008-07-07 14:09:00,1.61445,1.6145,1.6144,1.61445,264800000.0
2008-07-07 14:10:00,1.61445,1.6145,1.61445,1.61445,112000000.0
2008-07-07 14:11:00,1.61445,1.6145,1.61445,1.61445,101800000.0
2008-07-07 14:12:00,1.61445,1.6147,1.61445,1.61465,164600000.0
2008-07-07 14:13:00,1.61465,1.61475,1.61465,1.6147,69700000.0
2008-07-07 14:14:00,1.6147,1.61475,1.6146,1.61465,140300000.0
2008-07-07 14:15:00,1.61465,1.61475,1.61465,1.6147,141200000.0
2008-07-07 14:16:00,1.61475,1.61475,1.6146,1.6147,130400000.0
2008-07-07 14:17:00,1.6147,1.61475,1.61465,1.6147,105800000.0
2008-07-07 14:18:00,1.6147,1.61485,1.6147,1.6148,69700000.0
2008-07-07 14:19:00,1.6148,1.6148,1.6148,1.6148,11300000.0
2008-07-07 14:20:00,1.6148,1.6148,1.61475,1.61475,13700000.0
2008-07-07 14:21:00,1.6147,1.61495,1.6147,1.6149,85200000.0
2008-07-07 14:22:00,1.6149,1.6151,1.6149,1.6149,94300000.0
2008-07-07 14:23:00,1.6149,1.61495,1.61475,1.61485,167900000.0
2008-07-07 14:24:00,1.6148,1.6149,1.61475,1.61475,189700000.0
2008-07-07 14:25:00,1.6147,1.61475,1.61465,1.6147,115500000.0
2008-07-07 14:26:00,1.6147,1.6147,1.6145,1.6146,57500000.0
2008-07-07 14:27:00,1.6146,1.6147,1.61445,1.61465,102200000.0
2008-07-07 14:28:00,1.61465,1.61485,1.61455,1.6146,346500000.0
2008-07-07 14:29:00,1.6146,1.6147,1.61445,1.6146,317500000.0
2008-07-07 14:30:00,1.6146,1.6147,1.61455,1.6146,266800000.0
2008-07-07 14:31:00,1.6146,1.6147,1.6144,1.6144,339000000.0
2008-07-07 14:32:00,1.6144,1.61455,1.61435,1.6145,261100000.0
2008-07-07 14:33:00,1.6145,1.61465,1.61445,1.61465,103100000.0
2008-07-07 14:34:00,1.61465,1.61475,1.6146,1.6146,280000000.0
2008-07-07 14:35:00,1.6146,1.61465,1.6145,1.6146,286200000.0
2008-07-07 14:36:00,1.61455,1.6146,1.6145,1.6145,355500000.0
2008-07-07 14:37:00,1.6145,1.61455,1.6144,1.6144,263500000.0
2008-07-07 14:38:00,1.6144,1.6145,1.6144,1.6145,166200000.0
2008-07-07 14:39:00,1.6145,1.6146,1.6145,1.6146,232200000.0
2008-07-07 14:40:00,1.6147,1.61475,1.6146,1.6147,257100000.0
2008-07-07 14:41:00,1.61465,1.6147,1.6145,1.6147,307400000.0
2008-07-07 14:42:00,1.6147,1.61475,1.6145,1.6145,168600000.0
2008-07-07 14:43:00,1.6146,1.6146,1.61445,1.6145,157800000.0
2008-07-07 14:44:00,1.6145,1.6145,1.6143,1.6143,173300000.0
2008-07-07 14:45:00,1.6143,1.6144,1.61405,1.6141,227500000.0
2008-07-07 14:46:00,1.6141,1.6142,1.6141,1.6142,166800000.0
2008-07-07 14:47:00,1.6142,1.6142,1.6141,1.6142,158200000.0
2008-07-07 14:48:00,1.6142,1.6142,1.6141,1.6141,123600000.0
2008-07-07 14:49:00,1.6141,1.6142,1.614,1.6141,120400000.0
2008-07-07 14:50:00,1.6141,1.6141,1.6139,1.614,182800000.0
2008-07-07 14:51:00,1.614,1.614,1.614,1.614,143200000.0
2008-07-07 14:52:00,1.614,1.6141,1.6139,1.614,229100000.0
2008-07-07 14:53:00,1.614,1.614,1.614,1.614,217700000.0
2008-07-07 14:54:00,1.614,1.614,1.6139,1.614,46000000.0
2008-07-07 14:55:00,1.614,1.61405,1.614,1.614,55200000.0
2008-07-07 14:56:00,1.61405,1.61415,1.614,1.614,97100000.0
2008-07-07 14:57:00,1.614,1.6141,1.614,1.6141,103700000.0
2008-07-07 14:58:00,1.6141,1.6142,1.614,1.6141,66600000.0
2008-07-07 14:59:00,1.6142,1.6143,1.6141,1.6143,268200000.0
2008-07-07 15:00:00,1.6143,1.6145,1.6142,1.6143,242200000.0
2008-07-07 15:01:00,1.6143,1.6144,1.6143,1.6143,50400000.0
2008-07-07 15:02:00,1.6143,1.6144,1.61425,1.6144,122600000.0
2008-07-07 15:03:00,1.6144,1.6144,1.6144,1.6144,201300000.0
2008-07-07 15:04:00,1.6144,1.61455,1.6144,1.6144,46400000.0
2008-07-07 15:05:00,1.6144,1.6144,1.61415,1.6142,157600000.0
2008-07-07 15:06:00,1.6142,1.6142,1.61395,1.614,272600000.0
2008-07-07 15:07:00,1.614,1.614,1.6138,1.61385,222500000.0
2008-07-07 15:08:00,1.6138,1.614,1.6138,1.6139,38600000.0
2008-07-07 15:09:00,1.61395,1.6141,1.6139,1.6141,46900000.0
2008-07-07 15:10:00,1.6141,1.6142,1.614,1.614,111500000.0
2008-07-07 15:11:00,1.614,1.6142,1.614,1.6142,136800000.0
2008-07-07 15:12:00,1.6142,1.6142,1.6141,1.6141,150300000.0
2008-07-07 15:13:00,1.6141,1.61435,1.614,1.61435,178400000.0
2008-07-07 15:14:00,1.6143,1.61445,1.61415,1.6144,298200001.0
2008-07-07 15:15:00,1.6144,1.6146,1.6144,1.6146,249000000.0
2008-07-07 15:16:00,1.6146,1.6148,1.6145,1.6147,456400000.0
2008-07-07 15:17:00,1.61465,1.6148,1.6146,1.61475,449800002.0
2008-07-07 15:18:00,1.6147,1.6148,1.6146,1.61465,193400000.0
2008-07-07 15:19:00,1.61465,1.6148,1.6146,1.6148,218900000.0
2008-07-07 15:20:00,1.6148,1.6149,1.6147,1.6147,191100001.0
2008-07-07 15:21:00,1.6147,1.6149,1.6147,1.6147,209300000.0
2008-07-07 15:22:00,1.6147,1.6147,1.6146,1.6147,308600000.0
2008-07-07 15:23:00,1.6147,1.6148,1.6147,1.6147,211200000.0
2008-07-07 15:24:00,1.6147,1.6149,1.6147,1.6149,179000000.0
2008-07-07 15:25:00,1.6149,1.6151,1.6149,1.615,135600000.0
2008-07-07 15:26:00,1.615,1.6154,1.615,1.6154,271636841.0
2008-07-07 15:27:00,1.6154,1.61545,1.61515,1.61515,270000000.0
2008-07-07 15:28:00,1.6151,1.61535,1.61505,1.6153,354300000.0
2008-07-07 15:29:00,1.6153,1.6156,1.6153,1.6155,335400000.0
2008-07-07 15:30:00,1.6155,1.61575,1.6155,1.61555,221099999.0
2008-07-07 15:31:00,1.6156,1.61575,1.6156,1.6156,179600000.0
2008-07-07 15:32:00,1.61555,1.61565,1.6153,1.6155,368400000.0
2008-07-07 15:33:00,1.6155,1.61565,1.6154,1.61545,317800000.0
2008-07-07 15:34:00,1.61545,1.6155,1.61535,1.6154,162000000.0
2008-07-07 15:35:00,1.6154,1.61545,1.6154,1.6154,86900000.0
2008-07-07 15:36:00,1.6154,1.6154,1.6153,1.61535,208200000.0
2008-07-07 15:37:00,1.61535,1.61565,1.6152,1.6156,333547999.0
2008-07-07 15:38:00,1.6156,1.61565,1.61545,1.6155,175000000.0
2008-07-07 15:39:00,1.6155,1.61555,1.6154,1.6154,266600000.0
2008-07-07 15:40:00,1.6154,1.6154,1.6153,1.6153,237900000.0
2008-07-07 15:41:00,1.6153,1.6153,1.6152,1.6152,241400000.0
2008-07-07 15:42:00,1.6152,1.6154,1.6151,1.6153,414800000.0
2008-07-07 15:43:00,1.6153,1.61535,1.6153,1.6153,169400000.0
2008-07-07 15:44:00,1.6153,1.61535,1.6152,1.6152,128400000.0
2008-07-07 15:45:00,1.61525,1.6155,1.6152,1.6154,292100000.0
2008-07-07 15:46:00,1.61545,1.6155,1.6152,1.6153,216600000.0
2008-07-07 15:47:00,1.6153,1.6155,1.6152,1.6153,297200000.0
2008-07-07 15:48:00,1.6153,1.6155,1.6153,1.6154,264000000.0
2008-07-07 15:49:00,1.6154,1.61545,1.6152,1.6153,338000003.0
2008-07-07 15:50:00,1.6153,1.61545,1.61525,1.61525,324099999.0
2008-07-07 15:51:00,1.6153,1.61545,1.6152,1.6153,256500000.0
2008-07-07 15:52:00,1.6153,1.61585,1.6153,1.6157,329300001.0
2008-07-07 15:53:00,1.6158,1.6159,1.61575,1.6159,174900000.0
2008-07-07 15:54:00,1.6159,1.6159,1.61555,1.61575,231160000.0
2008-07-07 15:55:00,1.61575,1.61585,1.61565,1.61575,182600001.0
2008-07-07 15:56:00,1.61575,1.61585,1.61555,1.61575,108900000.0
2008-07-07 15:57:00,1.61575,1.61575,1.6156,1.61565,108600000.0
2008-07-07 15:58:00,1.6157,1.6162,1.6157,1.6162,210800000.0
2008-07-07 15:59:00,1.6162,1.61625,1.61605,1.61625,112700000.0
2008-07-07 16:00:00,1.61615,1.6163,1.616,1.6161,202900000.0
2008-07-07 16:01:00,1.6161,1.6161,1.61595,1.61605,220400000.0
2008-07-07 16:02:00,1.616,1.61605,1.61565,1.61585,256099999.0
2008-07-07 16:03:00,1.61585,1.61595,1.6158,1.6158,109600000.0
2008-07-07 16:04:00,1.6158,1.6158,1.61555,1.6156,235500001.0
2008-07-07 16:05:00,1.6156,1.61585,1.6155,1.6157,263600000.0
2008-07-07 16:06:00,1.6157,1.61575,1.61525,1.61545,201400000.0
2008-07-07 16:07:00,1.61545,1.6158,1.6154,1.6157,180700000.0
2008-07-07 16:08:00,1.6157,1.6158,1.6155,1.61555,194600000.0
2008-07-07 16:09:00,1.61565,1.6159,1.6156,1.6157,142500000.0
2008-07-07 16:10:00,1.61575,1.61585,1.61565,1.61575,103600000.0
2008-07-07 16:11:00,1.61575,1.6158,1.6156,1.6156,108600000.0
2008-07-07 16:12:00,1.6156,1.6159,1.6155,1.6158,97000000.0
2008-07-07 16:13:00,1.6158,1.61585,1.61565,1.61565,69600000.0
2008-07-07 16:14:00,1.6156,1.61585,1.6155,1.61585,162400000.0
2008-07-07 16:15:00,1.61585,1.61585,1.6156,1.61585,238500004.0
2008-07-07 16:16:00,1.61585,1.6159,1.61565,1.61565,106900000.0
2008-07-07 16:17:00,1.61565,1.61565,1.61555,1.61565,136800000.0
2008-07-07 16:18:00,1.61565,1.61565,1.6154,1.61555,87000000.0
2008-07-07 16:19:00,1.61555,1.61575,1.61545,1.6156,118100000.0
2008-07-07 16:20:00,1.6156,1.61585,1.6155,1.6158,229800000.0
2008-07-07 16:21:00,1.6158,1.6159,1.6156,1.6156,138800000.0
2008-07-07 16:22:00,1.6156,1.6157,1.61555,1.6157,202600000.0
2008-07-07 16:23:00,1.61565,1.6158,1.61555,1.61575,196600000.0
2008-07-07 16:24:00,1.61575,1.616,1.6157,1.61595,205900001.0
2008-07-07 16:25:00,1.6159,1.616,1.6157,1.6158,274099999.0
2008-07-07 16:26:00,1.6158,1.6158,1.6156,1.6157,43600000.0
2008-07-07 16:27:00,1.6158,1.6159,1.6156,1.6157,135400000.0
2008-07-07 16:28:00,1.6157,1.6157,1.6156,1.61565,208200000.0
2008-07-07 16:29:00,1.6156,1.61565,1.6156,1.6156,320800000.0
2008-07-07 16:30:00,1.6156,1.6156,1.6155,1.6155,119600000.0
2008-07-07 16:31:00,1.6155,1.61565,1.6155,1.6155,170000000.0
2008-07-07 16:32:00,1.61555,1.61565,1.6155,1.6156,74300000.0
2008-07-07 16:33:00,1.6156,1.6156,1.6155,1.61555,117100000.0
2008-07-07 16:34:00,1.6155,1.61555,1.6155,1.61555,34200000.0
2008-07-07 16:35:00,1.6155,1.61555,1.6155,1.6155,47400000.0
2008-07-07 16:36:00,1.61555,1.616,1.61555,1.616,90700000.0
2008-07-07 16:37:00,1.616,1.6164,1.6159,1.6163,275300000.0
2008-07-07 16:38:00,1.6163,1.6164,1.61605,1.6163,567900000.0
2008-07-07 16:39:00,1.6163,1.6164,1.6161,1.6162,233300000.0
2008-07-07 16:40:00,1.6162,1.6166,1.6162,1.6165,199348000.0
2008-07-07 16:41:00,1.6165,1.6165,1.6164,1.6165,145200000.0
2008-07-07 16:42:00,1.6165,1.6165,1.6163,1.6165,147500000.0
2008-07-07 16:43:00,1.6165,1.6165,1.6163,1.6163,196000001.0
2008-07-07 16:44:00,1.6163,1.6164,1.6163,1.6163,87700000.0
2008-07-07 16:45:00,1.6163,1.6164,1.6162,1.6162,241600000.0
2008-07-07 16:46:00,1.6162,1.61635,1.616,1.6161,380400000.0
2008-07-07 16:47:00,1.6161,1.6162,1.6161,1.6162,99900000.0
2008-07-07 16:48:00,1.61625,1.61625,1.6161,1.6161,94900000.0
2008-07-07 16:49:00,1.6161,1.6162,1.6161,1.6162,50000000.0
2008-07-07 16:50:00,1.6162,1.6162,1.6161,1.6161,106400000.0
2008-07-07 16:51:00,1.6161,1.6162,1.6161,1.6161,127700000.0
2008-07-07 16:52:00,1.6161,1.6162,1.6161,1.6162,248799999.0
2008-07-07 16:53:00,1.6162,1.6162,1.6161,1.6161,55100000.0
2008-07-07 16:54:00,1.6161,1.61615,1.616,1.6161,108400000.0
2008-07-07 16:55:00,1.6161,1.6161,1.6161,1.6161,49600000.0
2008-07-07 16:56:00,1.6161,1.61615,1.616,1.6161,203900000.0
2008-07-07 16:57:00,1.61605,1.6162,1.61605,1.6162,81100000.0
2008-07-07 16:58:00,1.6162,1.6163,1.616,1.61615,176000000.0
2008-07-07 16:59:00,1.6161,1.61625,1.6158,1.6162,340300001.0
2008-07-07 17:00:00,1.6162,1.61625,1.61585,1.6159,298000000.0
2008-07-07 17:01:00,1.616,1.6163,1.61595,1.6161,218800000.0
2008-07-07 17:02:00,1.6161,1.61625,1.61595,1.616,147000000.0
2008-07-07 17:03:00,1.6159,1.61595,1.61555,1.6156,244200001.0
2008-07-07 17:04:00,1.61565,1.6159,1.61565,1.6157,185000000.0
2008-07-07 17:05:00,1.6157,1.61575,1.6154,1.61545,212100003.0
2008-07-07 17:06:00,1.61545,1.61555,1.61535,1.61545,252700000.0
2008-07-07 17:07:00,1.61545,1.61545,1.6151,1.6153,142800000.0
2008-07-07 17:08:00,1.6153,1.61535,1.6152,1.61525,266800000.0
2008-07-07 17:09:00,1.61525,1.6157,1.61525,1.61545,261800000.0
2008-07-07 17:10:00,1.61545,1.6155,1.6154,1.6155,12900000.0
2008-07-07 17:11:00,1.6155,1.6155,1.61535,1.61535,89700000.0
2008-07-07 17:12:00,1.61535,1.61545,1.61525,1.61525,169100000.0
2008-07-07 17:13:00,1.6153,1.6153,1.6151,1.6151,77200000.0
2008-07-07 17:14:00,1.6151,1.6153,1.615,1.61525,141900000.0
2008-07-07 17:15:00,1.6153,1.6153,1.6152,1.6152,178400000.0
2008-07-07 17:16:00,1.6152,1.6154,1.6152,1.6152,88600000.0
2008-07-07 17:17:00,1.6152,1.61525,1.6152,1.6152,78500000.0
2008-07-07 17:18:00,1.6152,1.6155,1.6152,1.6155,54600000.0
2008-07-07 17:19:00,1.6155,1.6158,1.6155,1.61575,231600000.0
2008-07-07 17:20:00,1.61575,1.61585,1.6154,1.6154,215600000.0
2008-07-07 17:21:00,1.6154,1.6155,1.61525,1.6153,141100000.0
2008-07-07 17:22:00,1.6153,1.6156,1.61525,1.6156,86800000.0
2008-07-07 17:23:00,1.6156,1.6157,1.6154,1.61545,228048000.0
2008-07-07 17:24:00,1.6155,1.6155,1.6154,1.6154,118200000.0
2008-07-07 17:25:00,1.6154,1.6155,1.6154,1.6155,13100000.0
2008-07-07 17:26:00,1.6155,1.6158,1.6154,1.61565,171200000.0
2008-07-07 17:27:00,1.61565,1.61585,1.61565,1.61585,120000000.0
2008-07-07 17:28:00,1.61585,1.6159,1.6158,1.6159,43600000.0
2008-07-07 17:29:00,1.6159,1.6159,1.6157,1.61575,86300000.0
2008-07-07 17:30:00,1.61575,1.616,1.61575,1.616,246100000.0
2008-07-07 17:31:00,1.616,1.61605,1.61595,1.616,167500000.0
2008-07-07 17:32:00,1.6162,1.6162,1.6159,1.6159,100600000.0
2008-07-07 17:33:00,1.6159,1.61595,1.6157,1.61575,153000000.0
2008-07-07 17:34:00,1.61575,1.61615,1.6157,1.61605,121600000.0
2008-07-07 17:35:00,1.6161,1.6163,1.616,1.61615,82400000.0
2008-07-07 17:36:00,1.61615,1.61635,1.61605,1.6163,227900000.0
2008-07-07 17:37:00,1.61625,1.61645,1.61625,1.6163,132100000.0
2008-07-07 17:38:00,1.6163,1.6163,1.61615,1.6162,176100000.0
2008-07-07 17:39:00,1.6162,1.6164,1.6161,1.6162,188700000.0
2008-07-07 17:40:00,1.6162,1.6162,1.6161,1.61615,184600000.0
2008-07-07 17:41:00,1.61615,1.61625,1.61615,1.6162,126100000.0
2008-07-07 17:42:00,1.6162,1.61635,1.61615,1.6162,286900000.0
2008-07-07 17:43:00,1.6162,1.61635,1.6161,1.6162,180000000.0
2008-07-07 17:44:00,1.6162,1.6162,1.6158,1.6158,164000000.0
2008-07-07 17:45:00,1.6158,1.616,1.6157,1.616,162400000.0
2008-07-07 17:46:00,1.616,1.6161,1.6159,1.6159,109700000.0
2008-07-07 17:47:00,1.61595,1.6161,1.6159,1.6159,91800000.0
2008-07-07 17:48:00,1.6159,1.616,1.61585,1.61585,34200000.0
2008-07-07 17:49:00,1.61585,1.61595,1.61565,1.6158,171200000.0
2008-07-07 17:50:00,1.6158,1.6158,1.6157,1.61575,91000000.0
2008-07-07 17:51:00,1.6158,1.61585,1.6157,1.6158,61900000.0
2008-07-07 17:52:00,1.61585,1.61605,1.61575,1.6158,239700000.0
2008-07-07 17:53:00,1.6158,1.6159,1.6157,1.61575,239000000.0
2008-07-07 17:54:00,1.61575,1.6159,1.61565,1.6158,151200000.0
2008-07-07 17:55:00,1.6158,1.6159,1.6157,1.6159,258400000.0
2008-07-07 17:56:00,1.6159,1.61605,1.6159,1.616,307300000.0
2008-07-07 17:57:00,1.616,1.6161,1.616,1.61605,232100000.0
2008-07-07 17:58:00,1.61605,1.6162,1.616,1.6161,156900000.0
2008-07-07 17:59:00,1.6161,1.6161,1.61595,1.616,156000000.0
2008-07-07 18:00:00,1.616,1.61605,1.6159,1.616,167700000.0
2008-07-07 18:01:00,1.616,1.616,1.616,1.616,29400000.0
2008-07-07 18:02:00,1.616,1.616,1.616,1.616,19500000.0
2008-07-07 18:03:00,1.616,1.6161,1.61585,1.616,190800000.0
2008-07-07 18:04:00,1.616,1.6161,1.6159,1.6159,96600000.0
2008-07-07 18:05:00,1.61595,1.616,1.6159,1.616,82600000.0
2008-07-07 18:06:00,1.616,1.61605,1.61595,1.61595,148500000.0
2008-07-07 18:07:00,1.61595,1.61615,1.61595,1.616,109800000.0
2008-07-07 18:08:00,1.616,1.616,1.6159,1.6159,104900000.0
2008-07-07 18:09:00,1.6159,1.616,1.6159,1.6159,63300000.0
2008-07-07 18:10:00,1.6159,1.6159,1.6158,1.6158,98300000.0
2008-07-07 18:11:00,1.6158,1.61585,1.6156,1.61565,95800000.0
2008-07-07 18:12:00,1.61565,1.6157,1.61555,1.6156,96300000.0
2008-07-07 18:13:00,1.6156,1.61575,1.6155,1.6157,64400000.0
2008-07-07 18:14:00,1.6157,1.6157,1.6156,1.6156,37100000.0
2008-07-07 18:15:00,1.6156,1.61565,1.6156,1.61565,27200000.0
2008-07-07 18:16:00,1.61565,1.6157,1.61555,1.61555,60600000.0
2008-07-07 18:17:00,1.61555,1.61565,1.6154,1.6154,140400000.0
2008-07-07 18:18:00,1.6154,1.6154,1.6146,1.6146,128500000.0
2008-07-07 18:19:00,1.6146,1.61505,1.6146,1.61485,150000000.0
2008-07-07 18:20:00,1.61485,1.61485,1.61455,1.61465,124900000.0
2008-07-07 18:21:00,1.61465,1.6149,1.61465,1.6148,95500000.0
2008-07-07 18:22:00,1.6148,1.6148,1.6145,1.6145,88500000.0
2008-07-07 18:23:00,1.6145,1.6145,1.6143,1.6144,92100000.0
2008-07-07 18:24:00,1.6144,1.6144,1.61415,1.61425,52100000.0
2008-07-07 18:25:00,1.6143,1.6147,1.61385,1.6145,206700000.0
2008-07-07 18:26:00,1.6145,1.6146,1.61425,1.6145,138100000.0
2008-07-07 18:27:00,1.6145,1.61485,1.6145,1.61465,131200000.0
2008-07-07 18:28:00,1.61465,1.61465,1.614,1.614,248300000.0
2008-07-07 18:29:00,1.614,1.61425,1.6136,1.6136,196100001.0
2008-07-07 18:30:00,1.6136,1.61385,1.61275,1.61275,186800000.0
2008-07-07 18:31:00,1.6128,1.6131,1.61275,1.613,262000000.0
2008-07-07 18:32:00,1.613,1.6133,1.61295,1.6131,221100000.0
2008-07-07 18:33:00,1.6131,1.61355,1.6131,1.6131,395400000.0
2008-07-07 18:34:00,1.6131,1.6134,1.61305,1.6133,271600000.0
2008-07-07 18:35:00,1.61335,1.61345,1.61325,1.6133,306100000.0
2008-07-07 18:36:00,1.6133,1.61335,1.6132,1.6133,190600000.0
2008-07-07 18:37:00,1.6133,1.6134,1.6131,1.6131,372300000.0
2008-07-07 18:38:00,1.6131,1.6135,1.6131,1.6134,477000000.0
2008-07-07 18:39:00,1.61345,1.61375,1.6134,1.6137,281600000.0
2008-07-07 18:40:00,1.6137,1.61395,1.6137,1.6139,201500000.0
2008-07-07 18:41:00,1.6139,1.614,1.6139,1.614,181600000.0
2008-07-07 18:42:00,1.614,1.614,1.61365,1.6138,300600000.0
2008-07-07 18:43:00,1.6138,1.6138,1.6137,1.6137,156000000.0
2008-07-07 18:44:00,1.6137,1.6137,1.6132,1.6133,254800000.0
2008-07-07 18:45:00,1.6133,1.61335,1.613,1.613,183300000.0
2008-07-07 18:46:00,1.613,1.61305,1.613,1.613,193400000.0
2008-07-07 18:47:00,1.61305,1.6134,1.613,1.6134,208100000.0
2008-07-07 18:48:00,1.6134,1.6134,1.6132,1.61325,98800000.0
2008-07-07 18:49:00,1.61325,1.61335,1.613,1.613,119800000.0
2008-07-07 18:50:00,1.613,1.61305,1.6126,1.6127,205048000.0
2008-07-07 18:51:00,1.61275,1.6129,1.6126,1.6127,256500000.0
2008-07-07 18:52:00,1.6127,1.6128,1.6127,1.6128,266700000.0
2008-07-07 18:53:00,1.6128,1.6128,1.61265,1.6127,91600000.0
2008-07-07 18:54:00,1.6127,1.613,1.6125,1.6125,185500000.0
2008-07-07 18:55:00,1.6125,1.61255,1.6123,1.61245,175500000.0
2008-07-07 18:56:00,1.61245,1.6125,1.61185,1.61245,423040001.0
2008-07-07 18:57:00,1.6124,1.61255,1.6117,1.6119,407399999.0
2008-07-07 18:58:00,1.6119,1.61215,1.61155,1.61195,342200000.0
2008-07-07 18:59:00,1.612,1.6122,1.6119,1.61205,154900000.0
2008-07-07 19:00:00,1.6122,1.6122,1.6113,1.6114,475599998.0
2008-07-07 19:01:00,1.61145,1.6119,1.6114,1.6115,300100000.0
2008-07-07 19:02:00,1.6115,1.61165,1.6111,1.6115,372900001.0
2008-07-07 19:03:00,1.6115,1.6115,1.611,1.611,196700000.0
2008-07-07 19:04:00,1.6111,1.6115,1.61105,1.6112,234000000.0
2008-07-07 19:05:00,1.61115,1.6117,1.61115,1.61145,202700000.0
2008-07-07 19:06:00,1.61145,1.61175,1.61115,1.61125,239400000.0
2008-07-07 19:07:00,1.61125,1.61145,1.61115,1.6114,114800000.0
2008-07-07 19:08:00,1.6114,1.61155,1.61105,1.61115,157800000.0
2008-07-07 19:09:00,1.61115,1.6114,1.61095,1.61115,196800000.0
2008-07-07 19:10:00,1.6111,1.61195,1.61105,1.61175,158100000.0
2008-07-07 19:11:00,1.61175,1.6122,1.61175,1.6121,173400000.0
2008-07-07 19:12:00,1.6121,1.61215,1.61195,1.61195,99700000.0
2008-07-07 19:13:00,1.612,1.612,1.6116,1.61175,200200000.0
2008-07-07 19:14:00,1.6117,1.61175,1.6116,1.61165,127900000.0
2008-07-07 19:15:00,1.6116,1.6124,1.6116,1.6124,152400000.0
2008-07-07 19:16:00,1.6124,1.61295,1.6123,1.6124,225000000.0
2008-07-07 19:17:00,1.6124,1.6125,1.6122,1.6122,104800000.0
2008-07-07 19:18:00,1.6122,1.61235,1.61215,1.6123,62900000.0
2008-07-07 19:19:00,1.6123,1.61245,1.6122,1.6124,47500000.0
2008-07-07 19:20:00,1.6124,1.6126,1.61175,1.61185,165200000.0
2008-07-07 19:21:00,1.61185,1.612,1.61155,1.61165,238400000.0
2008-07-07 19:22:00,1.6116,1.6118,1.61155,1.61175,178600000.0
2008-07-07 19:23:00,1.61175,1.612,1.61175,1.612,27400000.0
2008-07-07 19:24:00,1.612,1.6121,1.6118,1.6121,139200000.0
2008-07-07 19:25:00,1.6121,1.6122,1.612,1.6121,133500000.0
2008-07-07 19:26:00,1.6121,1.6121,1.6117,1.61175,62200000.0
2008-07-07 19:27:00,1.61175,1.6118,1.6117,1.61175,89500000.0
2008-07-07 19:28:00,1.6118,1.6118,1.61155,1.61165,202000000.0
2008-07-07 19:29:00,1.6116,1.61175,1.6115,1.61155,160500000.0
2008-07-07 19:30:00,1.61155,1.6117,1.61125,1.61135,212400000.0
2008-07-07 19:31:00,1.61135,1.61155,1.61135,1.6114,158800000.0
2008-07-07 19:32:00,1.61145,1.6115,1.61135,1.61145,47200000.0
2008-07-07 19:33:00,1.6116,1.6118,1.61145,1.61175,88800000.0
2008-07-07 19:34:00,1.61175,1.6119,1.6115,1.61175,163800000.0
2008-07-07 19:35:00,1.61175,1.6121,1.6116,1.6119,175200000.0
2008-07-07 19:36:00,1.6119,1.612,1.61185,1.6119,78500000.0
2008-07-07 19:37:00,1.6119,1.612,1.6115,1.6115,117500000.0
2008-07-07 19:38:00,1.6115,1.6116,1.61105,1.61105,72500000.0
2008-07-07 19:39:00,1.61105,1.6112,1.61095,1.61105,121500000.0
2008-07-07 19:40:00,1.61105,1.61115,1.61105,1.6111,53200000.0
2008-07-07 19:41:00,1.61115,1.61125,1.61105,1.6111,31500000.0
2008-07-07 19:42:00,1.61105,1.6111,1.611,1.611,44500000.0
2008-07-07 19:43:00,1.611,1.61135,1.61095,1.61125,106500000.0
2008-07-07 19:44:00,1.6113,1.6118,1.61125,1.6118,86700000.0
2008-07-07 19:45:00,1.6118,1.6118,1.61155,1.61155,32400000.0
2008-07-07 19:46:00,1.61155,1.6119,1.61155,1.6119,48900000.0
2008-07-07 19:47:00,1.6119,1.6119,1.6116,1.6117,39000000.0
2008-07-07 19:48:00,1.6117,1.6117,1.61135,1.61135,93300000.0
2008-07-07 19:49:00,1.6114,1.6115,1.61135,1.6114,78900000.0
2008-07-07 19:50:00,1.6114,1.6114,1.6113,1.6113,62700000.0
2008-07-07 19:51:00,1.6113,1.6114,1.6113,1.61135,55600000.0
2008-07-07 19:52:00,1.61135,1.61155,1.61125,1.6115,122800000.0
2008-07-07 19:53:00,1.6115,1.61155,1.6113,1.61145,62000000.0
2008-07-07 19:54:00,1.61145,1.61155,1.61145,1.6115,42900000.0
2008-07-07 19:55:00,1.6115,1.61165,1.6115,1.6116,82000000.0
2008-07-07 19:56:00,1.61165,1.6117,1.6116,1.6116,115600000.0
2008-07-07 19:57:00,1.6116,1.61175,1.6116,1.61175,101300000.0
2008-07-07 19:58:00,1.61175,1.61175,1.6114,1.6114,37900000.0
2008-07-07 19:59:00,1.61145,1.61155,1.6112,1.61125,106400000.0
2008-07-07 20:00:00,1.61125,1.61165,1.61125,1.61165,50200000.0
2008-07-07 20:01:00,1.61165,1.61175,1.6115,1.61165,48300000.0
2008-07-07 20:02:00,1.61165,1.6119,1.61155,1.6118,110200000.0
2008-07-07 20:03:00,1.61175,1.61185,1.6115,1.6117,95600000.0
2008-07-07 20:04:00,1.6117,1.61195,1.6117,1.61185,93100000.0
2008-07-07 20:05:00,1.61185,1.6119,1.61155,1.61165,47700000.0
2008-07-07 20:06:00,1.6117,1.61175,1.61135,1.61135,62000000.0
2008-07-07 20:07:00,1.61135,1.61135,1.6108,1.61135,174100000.0
2008-07-07 20:08:00,1.61135,1.6116,1.61125,1.61155,92300000.0
2008-07-07 20:09:00,1.61155,1.6118,1.61155,1.61175,87800000.0
2008-07-07 20:10:00,1.61175,1.6119,1.6117,1.61175,89700000.0
2008-07-07 20:11:00,1.61175,1.61225,1.6117,1.612,183400000.0
2008-07-07 20:12:00,1.612,1.6121,1.6118,1.6118,96700000.0
2008-07-07 20:13:00,1.6118,1.612,1.61165,1.612,107400000.0
2008-07-07 20:14:00,1.612,1.6121,1.61175,1.61205,161700000.0
2008-07-07 20:15:00,1.61205,1.61215,1.6119,1.612,171900000.0
2008-07-07 20:16:00,1.6121,1.61235,1.612,1.61215,117200000.0
2008-07-07 20:17:00,1.61215,1.6122,1.61205,1.6121,107000000.0
2008-07-07 20:18:00,1.61215,1.61235,1.61205,1.6122,131000000.0
2008-07-07 20:19:00,1.6122,1.61285,1.6121,1.6128,104100000.0
2008-07-07 20:20:00,1.6128,1.61355,1.6128,1.61335,173900000.0
2008-07-07 20:21:00,1.6134,1.61365,1.6132,1.61325,109500000.0
2008-07-07 20:22:00,1.61325,1.6134,1.613,1.6131,105300000.0
2008-07-07 20:23:00,1.6131,1.61325,1.613,1.6132,77300000.0
2008-07-07 20:24:00,1.6132,1.61335,1.6131,1.6133,93600000.0
2008-07-07 20:25:00,1.61335,1.61335,1.61325,1.61325,44300000.0
2008-07-07 20:26:00,1.61325,1.61325,1.613,1.6131,126400000.0
2008-07-07 20:27:00,1.613,1.6131,1.6128,1.61295,35000000.0
2008-07-07 20:28:00,1.613,1.6133,1.61295,1.6132,147700000.0
2008-07-07 20:29:00,1.61315,1.61365,1.61315,1.6135,120300000.0
2008-07-07 20:30:00,1.6135,1.6137,1.6134,1.61365,108800000.0
2008-07-07 20:31:00,1.61365,1.61375,1.61355,1.6137,83600000.0
2008-07-07 20:32:00,1.6137,1.61385,1.61365,1.6138,53100000.0
2008-07-07 20:33:00,1.6138,1.61385,1.61375,1.6138,47600000.0
2008-07-07 20:34:00,1.6138,1.61385,1.61365,1.61365,22100000.0
2008-07-07 20:35:00,1.61375,1.6138,1.61345,1.61355,70300000.0
2008-07-07 20:36:00,1.61355,1.6137,1.6135,1.61365,105000000.0
2008-07-07 20:37:00,1.61365,1.6138,1.6136,1.61365,84600000.0
2008-07-07 20:38:00,1.6137,1.6137,1.61355,1.61365,97300000.0
2008-07-07 20:39:00,1.61365,1.61375,1.6135,1.6135,77400000.0
2008-07-07 20:40:00,1.6135,1.61355,1.6133,1.61335,83300000.0
2008-07-07 20:41:00,1.61335,1.61335,1.61315,1.61315,49200000.0
2008-07-07 20:42:00,1.61315,1.61325,1.613,1.6132,155400000.0
2008-07-07 20:43:00,1.61325,1.61345,1.6132,1.61325,73200000.0
2008-07-07 20:44:00,1.6132,1.6133,1.61305,1.61305,62500000.0
2008-07-07 20:45:00,1.6131,1.61315,1.61275,1.61285,71100000.0
2008-07-07 20:46:00,1.61285,1.6129,1.6128,1.6128,91200000.0
2008-07-07 20:47:00,1.6128,1.6128,1.61265,1.61265,41900000.0
2008-07-07 20:48:00,1.6126,1.6133,1.61255,1.61315,144000000.0
2008-07-07 20:49:00,1.61315,1.61315,1.61295,1.61305,56000000.0
2008-07-07 20:50:00,1.61305,1.61305,1.61295,1.61305,31500000.0
2008-07-07 20:51:00,1.61305,1.61315,1.61305,1.6131,20600000.0
2008-07-07 20:52:00,1.6131,1.6132,1.6131,1.6132,115400000.0
2008-07-07 20:53:00,1.61315,1.61315,1.61305,1.61305,21000000.0
2008-07-07 20:54:00,1.61305,1.6132,1.61305,1.6132,39400000.0
2008-07-07 20:55:00,1.6132,1.6132,1.6131,1.6131,59200000.0
2008-07-07 20:56:00,1.6131,1.61315,1.613,1.613,57400000.0
2008-07-07 20:57:00,1.613,1.613,1.61295,1.613,12700000.0
2008-07-07 20:58:00,1.61295,1.61295,1.6129,1.61295,14400000.0
2008-07-07 20:59:00,1.61295,1.61305,1.6128,1.613,99300000.0
2008-07-07 21:00:00,1.613,1.61305,1.6128,1.61285,46600000.0
2008-07-07 21:01:00,1.6128,1.6131,1.6128,1.613,155400000.0
2008-07-07 21:02:00,1.61295,1.61325,1.61295,1.6131,119200000.0
2008-07-07 21:03:00,1.6131,1.61325,1.613,1.61325,138400000.0
2008-07-07 21:04:00,1.61325,1.61335,1.6131,1.6132,18800000.0
2008-07-07 21:05:00,1.61325,1.61345,1.6132,1.6134,44900000.0
2008-07-07 21:06:00,1.6134,1.6134,1.61335,1.61335,17800000.0
2008-07-07 21:07:00,1.61335,1.61335,1.6133,1.61335,21300000.0
2008-07-07 21:08:00,1.6133,1.6133,1.61325,1.61325,15800000.0
2008-07-07 21:09:00,1.61325,1.61335,1.61325,1.61335,11500000.0
2008-07-07 21:10:00,1.61325,1.6134,1.61325,1.61335,21700000.0
2008-07-07 21:11:00,1.6134,1.61365,1.6134,1.61355,69300000.0
2008-07-07 21:12:00,1.61355,1.614,1.61355,1.61375,164200000.0
2008-07-07 21:13:00,1.61385,1.61395,1.61385,1.6139,39600000.0
2008-07-07 21:14:00,1.6139,1.614,1.6138,1.61385,38700000.0
2008-07-07 21:15:00,1.61385,1.6139,1.61385,1.6139,8000000.0
2008-07-07 21:16:00,1.6139,1.61395,1.61355,1.6136,51300000.0
2008-07-07 21:17:00,1.61365,1.61385,1.61365,1.6138,22700000.0
2008-07-07 21:18:00,1.61375,1.61395,1.61365,1.6138,67300000.0
2008-07-07 21:19:00,1.6138,1.614,1.6138,1.614,15000000.0
2008-07-07 21:20:00,1.614,1.614,1.61385,1.61385,27000000.0
2008-07-07 21:21:00,1.61385,1.61385,1.6137,1.6137,10800000.0
2008-07-07 21:22:00,1.61375,1.6138,1.6137,1.6138,24600000.0
2008-07-07 21:23:00,1.61375,1.6138,1.61365,1.61365,13900000.0
2008-07-07 21:24:00,1.6137,1.61375,1.61365,1.61365,21000000.0
2008-07-07 21:25:00,1.6137,1.6138,1.61365,1.61365,24400000.0
2008-07-07 21:26:00,1.6136,1.61365,1.61355,1.61355,20400000.0
2008-07-07 21:27:00,1.6136,1.61385,1.61345,1.6135,76700000.0
2008-07-07 21:28:00,1.61335,1.61335,1.61315,1.6133,77200000.0
2008-07-07 21:29:00,1.61325,1.61335,1.61325,1.61335,30000000.0
2008-07-07 21:30:00,1.61335,1.6136,1.6133,1.61345,127600000.0
2008-07-07 21:31:00,1.61345,1.6136,1.6134,1.61355,22700000.0
2008-07-07 21:32:00,1.6136,1.6136,1.6135,1.6135,29200000.0
2008-07-07 21:33:00,1.61365,1.61365,1.61295,1.61335,124300000.0
2008-07-07 21:34:00,1.6133,1.61375,1.6133,1.61365,87100000.0
2008-07-07 21:35:00,1.61365,1.61405,1.6136,1.61375,93300000.0
2008-07-07 21:36:00,1.6137,1.6138,1.6136,1.61375,42500000.0
2008-07-07 21:37:00,1.61375,1.6138,1.6136,1.61365,25000000.0
2008-07-07 21:38:00,1.61365,1.6139,1.61365,1.61385,54800000.0
2008-07-07 21:39:00,1.61385,1.614,1.61375,1.61385,68600000.0
2008-07-07 21:40:00,1.61395,1.61405,1.6138,1.61385,217100000.0
2008-07-07 21:41:00,1.61395,1.61405,1.61385,1.61385,26000000.0
2008-07-07 21:42:00,1.61385,1.61385,1.61375,1.61375,4000000.0
2008-07-07 21:43:00,1.61375,1.61385,1.61375,1.6138,40000000.0
2008-07-07 21:44:00,1.61385,1.61385,1.61365,1.61375,88800000.0
2008-07-07 21:45:00,1.61375,1.61375,1.61345,1.61345,55300000.0
2008-07-07 21:46:00,1.61345,1.61355,1.61345,1.61345,53700000.0
2008-07-07 21:47:00,1.61345,1.6135,1.61345,1.61345,24700000.0
2008-07-07 21:48:00,1.6135,1.61395,1.6135,1.6136,135800000.0
2008-07-07 21:49:00,1.6136,1.61365,1.6136,1.6136,17200000.0
2008-07-07 21:50:00,1.61365,1.61365,1.61345,1.61355,42200000.0
2008-07-07 21:51:00,1.61355,1.6136,1.61355,1.61355,20100000.0
2008-07-07 21:52:00,1.6136,1.61365,1.6135,1.61355,11600000.0
2008-07-07 21:53:00,1.6135,1.6136,1.6135,1.61355,11000000.0
2008-07-07 21:54:00,1.6135,1.6136,1.613,1.6131,81200000.0
2008-07-07 21:55:00,1.6131,1.6131,1.61275,1.61305,80100000.0
2008-07-07 21:56:00,1.6131,1.6131,1.61305,1.6131,21300000.0
2008-07-07 21:57:00,1.61315,1.61315,1.613,1.613,103800000.0
2008-07-07 21:58:00,1.613,1.61315,1.6128,1.6128,164200000.0
2008-07-07 21:59:00,1.61285,1.6129,1.61285,1.6129,5000000.0
2008-07-07 22:00:00,1.61285,1.61285,1.61275,1.61275,40500000.0
2008-07-07 22:01:00,1.6128,1.6133,1.6128,1.6133,67500000.0
2008-07-07 22:02:00,1.6132,1.6133,1.61315,1.6132,19400000.0
2008-07-07 22:03:00,1.61315,1.6136,1.61315,1.6135,38600000.0
2008-07-07 22:04:00,1.61345,1.61365,1.6133,1.61345,252300000.0
2008-07-07 22:05:00,1.61345,1.6135,1.6134,1.6135,66100000.0
2008-07-07 22:06:00,1.61355,1.6136,1.61355,1.61355,28200000.0
2008-07-07 22:07:00,1.61355,1.6138,1.61355,1.61375,35500000.0
2008-07-07 22:08:00,1.61375,1.61375,1.6137,1.6137,14300000.0
2008-07-07 22:09:00,1.61337,1.61366,1.61337,1.61366,88200000.0
2008-07-07 22:10:00,1.6137,1.6137,1.61365,1.61365,8200000.0
2008-07-07 22:11:00,1.61365,1.61365,1.6136,1.6136,5500000.0
2008-07-07 22:12:00,1.61365,1.61365,1.61355,1.61365,30000000.0
2008-07-07 22:13:00,1.61365,1.61365,1.6136,1.6136,17200000.0
2008-07-07 22:14:00,1.6136,1.6137,1.6136,1.61365,17200000.0
2008-07-07 22:15:00,1.61365,1.61375,1.61365,1.61365,18300000.0
2008-07-07 22:16:00,1.61365,1.61365,1.61355,1.61365,19700000.0
2008-07-07 22:17:00,1.61365,1.61365,1.61365,1.61365,1600000.0
2008-07-07 22:18:00,1.61365,1.61365,1.61355,1.6136,25000000.0
2008-07-07 22:19:00,1.6136,1.61365,1.6136,1.6136,8700000.0
2008-07-07 22:20:00,1.61365,1.61365,1.6136,1.6136,11600000.0
2008-07-07 22:21:00,1.6136,1.6136,1.6136,1.6136,1000000.0
2008-07-07 22:22:00,1.61333,1.61353,1.61312,1.61342,119200000.0
2008-07-07 22:23:00,1.6136,1.6136,1.6136,1.6136,3500000.0
2008-07-07 22:24:00,1.6136,1.6136,1.61355,1.61355,16700000.0
2008-07-07 22:25:00,1.6136,1.6136,1.61355,1.61355,16100000.0
2008-07-07 22:26:00,1.61355,1.61355,1.61355,1.61355,12200000.0
2008-07-07 22:27:00,1.6135,1.6135,1.61335,1.61345,19500000.0
2008-07-07 22:28:00,1.61345,1.6135,1.61335,1.6134,28200000.0
2008-07-07 22:29:00,1.6134,1.61345,1.6134,1.61345,8000000.0
2008-07-07 22:30:00,1.61345,1.61345,1.6134,1.6134,5900000.0
2008-07-07 22:31:00,1.6134,1.6134,1.6132,1.61335,21800000.0
2008-07-07 22:32:00,1.61335,1.61335,1.6131,1.6131,12800000.0
2008-07-07 22:33:00,1.6131,1.6134,1.6131,1.6134,25500000.0
2008-07-07 22:34:00,1.6134,1.6134,1.6132,1.61335,34900000.0
2008-07-07 22:35:00,1.61345,1.61345,1.6132,1.6133,60600000.0
2008-07-07 22:36:00,1.6133,1.61335,1.6131,1.6132,56200000.0
2008-07-07 22:37:00,1.6132,1.6134,1.6132,1.61335,48000000.0
2008-07-07 22:38:00,1.61335,1.6135,1.6133,1.61345,78900000.0
2008-07-07 22:39:00,1.61345,1.61395,1.61345,1.61365,83700000.0
2008-07-07 22:40:00,1.6138,1.614,1.6138,1.61395,58400000.0
2008-07-07 22:41:00,1.61395,1.614,1.6139,1.61395,14700000.0
2008-07-07 22:42:00,1.61395,1.61395,1.6138,1.6138,10700000.0
2008-07-07 22:43:00,1.6138,1.6138,1.61375,1.61375,4100000.0
2008-07-07 22:44:00,1.61375,1.61375,1.61365,1.61365,41800000.0
2008-07-07 22:45:00,1.61365,1.61395,1.61365,1.61395,64100000.0
2008-07-07 22:46:00,1.6139,1.61395,1.6139,1.6139,57800000.0
2008-07-07 22:47:00,1.61395,1.614,1.61385,1.61385,31900000.0
2008-07-07 22:48:00,1.61385,1.61405,1.61385,1.614,25300000.0
2008-07-07 22:49:00,1.614,1.61405,1.6138,1.61395,23100000.0
2008-07-07 22:50:00,1.6139,1.6141,1.6139,1.61405,16800000.0
2008-07-07 22:51:00,1.61405,1.6142,1.61405,1.6142,5800000.0
2008-07-07 22:52:00,1.61415,1.61415,1.61405,1.61405,21600000.0
2008-07-07 22:53:00,1.6141,1.6144,1.61405,1.61425,14000000.0
2008-07-07 22:54:00,1.61425,1.61435,1.61405,1.61415,105400000.0
2008-07-07 22:55:00,1.61415,1.6143,1.61415,1.6143,8000000.0
2008-07-07 22:56:00,1.6143,1.61445,1.61425,1.61445,26500000.0
2008-07-07 22:57:00,1.61445,1.61455,1.61435,1.61455,22700000.0
2008-07-07 22:58:00,1.6146,1.6147,1.6146,1.61465,9700000.0
2008-07-07 22:59:00,1.6147,1.615,1.6147,1.6149,29400000.0
2008-07-07 23:00:00,1.61495,1.615,1.6148,1.6148,22400000.0
2008-07-07 23:01:00,1.6149,1.6149,1.6147,1.6147,38400000.0
2008-07-07 23:02:00,1.61465,1.6148,1.6146,1.61475,16400000.0
2008-07-07 23:03:00,1.6147,1.6147,1.61435,1.6145,18500000.0
2008-07-07 23:04:00,1.6145,1.61455,1.6144,1.6145,9000000.0
2008-07-07 23:05:00,1.61455,1.61455,1.6143,1.61435,27300000.0
2008-07-07 23:06:00,1.6144,1.6144,1.6143,1.6143,7000000.0
2008-07-07 23:07:00,1.6144,1.6144,1.6138,1.6138,32800000.0
2008-07-07 23:08:00,1.6138,1.61385,1.6136,1.6136,21000000.0
2008-07-07 23:09:00,1.6136,1.61375,1.6136,1.61375,25700000.0
2008-07-07 23:10:00,1.61365,1.61365,1.61355,1.61355,7000000.0
2008-07-07 23:11:00,1.6136,1.61365,1.6136,1.61365,7800000.0
2008-07-07 23:12:00,1.61346,1.61362,1.61306,1.61362,53800000.0
2008-07-07 23:13:00,1.61375,1.61376,1.61367,1.61374,97400000.0
2008-07-07 23:14:00,1.61365,1.6138,1.6135,1.6138,34000000.0
2008-07-07 23:15:00,1.6138,1.6138,1.61355,1.61355,20100000.0
2008-07-07 23:16:00,1.61355,1.61355,1.61355,1.61355,9900000.0
2008-07-07 23:17:00,1.61338,1.61358,1.61334,1.61353,106000000.0
2008-07-07 23:18:00,1.61355,1.6136,1.61355,1.6136,35600000.0
2008-07-07 23:19:00,1.61355,1.6136,1.61355,1.6136,26900000.0
2008-07-07 23:20:00,1.6136,1.6136,1.61355,1.6136,10600000.0
2008-07-07 23:21:00,1.61355,1.6136,1.61355,1.6136,25900000.0
2008-07-07 23:22:00,1.6136,1.61375,1.61355,1.61375,69800000.0
2008-07-07 23:23:00,1.61375,1.61375,1.6137,1.61375,32700000.0
2008-07-07 23:24:00,1.61375,1.61385,1.61375,1.61375,29700000.0
2008-07-07 23:25:00,1.61347,1.61379,1.61339,1.61379,222500000.0
2008-07-07 23:26:00,1.61375,1.61375,1.61375,1.61375,1000000.0
2008-07-07 23:27:00,1.61357,1.61383,1.61357,1.61383,64200000.0
2008-07-07 23:28:00,1.6138,1.61385,1.61375,1.61375,36800000.0
2008-07-07 23:29:00,1.61375,1.61375,1.6137,1.6137,9300000.0
2008-07-07 23:30:00,1.6137,1.6137,1.6136,1.61365,55400002.0
2008-07-07 23:31:00,1.61365,1.6137,1.61365,1.61365,23100000.0
2008-07-07 23:32:00,1.6137,1.6137,1.61365,1.6137,11500000.0
2008-07-07 23:33:00,1.6137,1.6137,1.61365,1.61365,15400000.0
2008-07-07 23:34:00,1.61365,1.6137,1.61365,1.6137,10700000.0
2008-07-07 23:35:00,1.61365,1.61365,1.6136,1.61365,33300000.0
2008-07-07 23:36:00,1.61365,1.61365,1.61365,1.61365,1000000.0
2008-07-07 23:37:00,1.6137,1.61375,1.6137,1.61375,8900000.0
2008-07-07 23:38:00,1.61375,1.614,1.61375,1.614,72500000.0
2008-07-07 23:39:00,1.614,1.6141,1.614,1.614,232099998.0
2008-07-07 23:40:00,1.614,1.614,1.61385,1.61385,17400000.0
2008-07-07 23:41:00,1.61385,1.61385,1.6137,1.61375,38700000.0
2008-07-07 23:42:00,1.6138,1.6139,1.6138,1.6139,10700000.0
2008-07-07 23:43:00,1.6139,1.6139,1.6138,1.6138,18600000.0
2008-07-07 23:44:00,1.61355,1.6138,1.61352,1.6138,53100000.0
2008-07-07 23:45:00,1.61385,1.61385,1.61385,1.61385,2000000.0
2008-07-07 23:46:00,1.61358,1.61395,1.61353,1.61375,87400000.0
2008-07-07 23:47:00,1.61374,1.61392,1.61364,1.61373,47000000.0
2008-07-07 23:48:00,1.61385,1.61395,1.61385,1.6139,19100000.0
2008-07-07 23:49:00,1.6139,1.614,1.6139,1.614,257799999.0
2008-07-07 23:50:00,1.614,1.614,1.6139,1.614,75800000.0
2008-07-07 23:51:00,1.61395,1.614,1.6139,1.6139,88699999.0
2008-07-07 23:52:00,1.6139,1.6139,1.61385,1.61385,10700000.0
2008-07-07 23:53:00,1.61348,1.61386,1.61348,1.61385,164599998.0
2008-07-07 23:54:00,1.61381,1.61382,1.61353,1.61362,416700001.0
2008-07-07 23:55:00,1.61385,1.6139,1.61385,1.6139,38200000.0
2008-07-07 23:56:00,1.6139,1.614,1.6139,1.614,31700000.0
2008-07-07 23:57:00,1.61405,1.6142,1.61396,1.61396,337099993.0
2008-07-07 23:58:00,1.614,1.614,1.614,1.614,1000000.0
2008-07-07 23:59:00,1.614,1.614,1.614,1.614,2900000.0
2008-07-08 00:00:00,1.614,1.614,1.6138,1.6138,101700000.0
2008-07-08 00:01:00,1.61385,1.61385,1.6138,1.6138,25000000.0
2008-07-08 00:02:00,1.6138,1.6138,1.6137,1.6137,83700002.0
2008-07-08 00:03:00,1.6137,1.6138,1.6137,1.61375,59300000.0
2008-07-08 00:04:00,1.61375,1.61375,1.6137,1.61375,43200000.0
2008-07-08 00:05:00,1.61375,1.6138,1.61375,1.6138,36300000.0
2008-07-08 00:06:00,1.6138,1.6138,1.61375,1.61375,18100000.0
2008-07-08 00:07:00,1.61375,1.61375,1.61375,1.61375,11400000.0
2008-07-08 00:08:00,1.61375,1.61375,1.6136,1.61365,73200000.0
2008-07-08 00:09:00,1.61339,1.61367,1.61329,1.61362,618899997.0
2008-07-08 00:10:00,1.61365,1.61365,1.6136,1.6136,25000000.0
2008-07-08 00:11:00,1.6136,1.6136,1.6136,1.6136,9600000.0
2008-07-08 00:12:00,1.6136,1.6136,1.6136,1.6136,9600000.0
2008-07-08 00:13:00,1.61365,1.61375,1.6136,1.61375,52700000.0
2008-07-08 00:14:00,1.61375,1.61375,1.61375,1.61375,3000000.0
2008-07-08 00:15:00,1.61375,1.61375,1.6137,1.61375,7800000.0
2008-07-08 00:16:00,1.61375,1.61375,1.6137,1.6137,26800000.0
2008-07-08 00:17:00,1.6137,1.6137,1.6137,1.6137,2800000.0
2008-07-08 00:18:00,1.61395,1.61395,1.61336,1.61341,155400000.0
2008-07-08 00:19:00,1.6137,1.6137,1.6137,1.6137,2800000.0
2008-07-08 00:20:00,1.6137,1.6137,1.6137,1.6137,2800000.0
2008-07-08 00:21:00,1.6137,1.6137,1.6137,1.6137,2800000.0
2008-07-08 00:22:00,1.61383,1.61383,1.61324,1.61343,216000000.0
2008-07-08 00:23:00,1.6137,1.61375,1.6137,1.61375,14600000.0
2008-07-08 00:24:00,1.6138,1.61385,1.6137,1.6137,84300000.0
2008-07-08 00:25:00,1.6137,1.61375,1.61365,1.6137,84800000.0
2008-07-08 00:26:00,1.6137,1.6137,1.6137,1.6137,9600000.0
2008-07-08 00:27:00,1.6137,1.6137,1.6136,1.6136,75400000.0
2008-07-08 00:28:00,1.6136,1.6137,1.6136,1.61365,23400000.0
2008-07-08 00:29:00,1.61365,1.61365,1.61365,1.61365,1000000.0
2008-07-08 00:30:00,1.61365,1.61365,1.61365,1.61365,2000000.0
2008-07-08 00:31:00,1.61365,1.61365,1.61365,1.61365,2000000.0
2008-07-08 00:32:00,1.61365,1.61365,1.61365,1.61365,2000000.0
2008-07-08 00:33:00,1.61365,1.61365,1.6135,1.61355,85500000.0
2008-07-08 00:34:00,1.6136,1.61365,1.61355,1.61355,18500000.0
2008-07-08 00:35:00,1.61337,1.61349,1.61331,1.6134,152400002.0
2008-07-08 00:36:00,1.61355,1.61365,1.61355,1.61355,26200000.0
2008-07-08 00:37:00,1.61355,1.61355,1.61355,1.61355,12400000.0
2008-07-08 00:38:00,1.61355,1.61355,1.6135,1.6135,57100000.0
2008-07-08 00:39:00,1.6135,1.6136,1.6135,1.6135,46200000.0
2008-07-08 00:40:00,1.6135,1.61355,1.6135,1.61355,14500000.0
2008-07-08 00:41:00,1.6136,1.61365,1.61355,1.61365,20400000.0
2008-07-08 00:42:00,1.6136,1.61365,1.6136,1.6136,21200000.0
2008-07-08 00:43:00,1.6136,1.61365,1.61355,1.6136,44400000.0
2008-07-08 00:44:00,1.6136,1.61365,1.6135,1.61355,138599999.0
2008-07-08 00:45:00,1.61355,1.61365,1.61355,1.61365,19200000.0
2008-07-08 00:46:00,1.6136,1.61365,1.6136,1.61365,16300000.0
2008-07-08 00:47:00,1.61365,1.61365,1.61365,1.61365,6700000.0
2008-07-08 00:48:00,1.61365,1.61365,1.6136,1.6136,30600000.0
2008-07-08 00:49:00,1.6136,1.6136,1.6136,1.6136,199400000.0
2008-07-08 00:50:00,1.6136,1.6136,1.6136,1.6136,73600000.0
2008-07-08 00:51:00,1.6137,1.6137,1.6136,1.6137,64200000.0
2008-07-08 00:52:00,1.6136,1.6136,1.6136,1.6136,45900000.0
2008-07-08 00:53:00,1.6136,1.6136,1.6135,1.6135,251300000.0
2008-07-08 00:54:00,1.6135,1.6136,1.6135,1.6135,467200001.0
2008-07-08 00:55:00,1.6135,1.6135,1.6133,1.6133,302599999.0
2008-07-08 00:56:00,1.6133,1.6133,1.6132,1.61325,35900000.0
2008-07-08 00:57:00,1.61325,1.6133,1.61325,1.6133,21000000.0
2008-07-08 00:58:00,1.61325,1.61325,1.61325,1.61325,7700000.0
2008-07-08 00:59:00,1.61325,1.61325,1.6131,1.61325,92800000.0
2008-07-08 01:00:00,1.61325,1.61325,1.6129,1.61325,204400000.0
2008-07-08 01:01:00,1.61325,1.61335,1.6132,1.6132,209900000.0
2008-07-08 01:02:00,1.6132,1.6132,1.6132,1.6132,180500000.0
2008-07-08 01:03:00,1.6132,1.6132,1.6131,1.6132,153700000.0
2008-07-08 01:04:00,1.6132,1.6132,1.613,1.613,90600000.0
2008-07-08 01:05:00,1.613,1.61305,1.61295,1.613,84100000.0
2008-07-08 01:06:00,1.613,1.61305,1.613,1.61305,16400000.0
2008-07-08 01:07:00,1.613,1.61305,1.613,1.613,34600000.0
2008-07-08 01:08:00,1.613,1.6131,1.613,1.6131,147800000.0
2008-07-08 01:09:00,1.6131,1.6131,1.6131,1.6131,1900000.0
2008-07-08 01:10:00,1.6131,1.61315,1.6131,1.61315,14400000.0
2008-07-08 01:11:00,1.61315,1.61345,1.6128,1.61315,229200000.0
2008-07-08 01:12:00,1.6135,1.61355,1.6133,1.6135,111600000.0
2008-07-08 01:13:00,1.6135,1.61355,1.6135,1.6135,9000000.0
2008-07-08 01:14:00,1.6135,1.6135,1.61335,1.6134,24200000.0
2008-07-08 01:15:00,1.61345,1.61345,1.6134,1.61345,28200000.0
2008-07-08 01:16:00,1.6134,1.61345,1.6134,1.61345,16500000.0
2008-07-08 01:17:00,1.6134,1.6134,1.6134,1.6134,6700000.0
2008-07-08 01:18:00,1.6134,1.61345,1.6134,1.61345,19400000.0
2008-07-08 01:19:00,1.61345,1.61345,1.61345,1.61345,1000000.0
2008-07-08 01:20:00,1.6134,1.6134,1.61335,1.61335,10500000.0
2008-07-08 01:21:00,1.61335,1.61335,1.61335,1.61335,13400000.0
2008-07-08 01:22:00,1.61304,1.61349,1.61304,1.6131,27400000.0
2008-07-08 01:23:00,1.6137,1.6137,1.6133,1.6134,101900000.0
2008-07-08 01:24:00,1.6134,1.6134,1.6133,1.6134,23000000.0
2008-07-08 01:25:00,1.61338,1.61339,1.61317,1.61333,25900000.0
2008-07-08 01:26:00,1.61302,1.6134,1.61302,1.6134,12700000.0
2008-07-08 01:27:00,1.61323,1.61348,1.61323,1.61335,65900000.0
2008-07-08 01:28:00,1.6134,1.6134,1.6134,1.6134,3800000.0
2008-07-08 01:29:00,1.6134,1.6134,1.6134,1.6134,10200000.0
2008-07-08 01:30:00,1.6134,1.6134,1.6133,1.6133,29200000.0
2008-07-08 01:31:00,1.6133,1.6134,1.6132,1.61325,195499998.0
2008-07-08 01:32:00,1.61325,1.61335,1.6132,1.6132,53100000.0
2008-07-08 01:33:00,1.6132,1.61325,1.6132,1.61325,29000000.0
2008-07-08 01:34:00,1.61325,1.6133,1.61325,1.6133,11200000.0
2008-07-08 01:35:00,1.6133,1.61334,1.61299,1.61312,358800000.0
2008-07-08 01:36:00,1.6133,1.6133,1.61325,1.61325,9300000.0
2008-07-08 01:37:00,1.61325,1.6133,1.61325,1.6133,10600000.0
2008-07-08 01:38:00,1.6133,1.6134,1.6133,1.6133,27000000.0
2008-07-08 01:39:00,1.6133,1.6133,1.61325,1.6133,22000000.0
2008-07-08 01:40:00,1.6133,1.6133,1.61325,1.61325,32700000.0
2008-07-08 01:41:00,1.61325,1.6133,1.61325,1.61325,25900000.0
2008-07-08 01:42:00,1.6133,1.61335,1.6133,1.61335,25800000.0
2008-07-08 01:43:00,1.61335,1.61335,1.61335,1.61335,1000000.0
2008-07-08 01:44:00,1.61335,1.61345,1.61335,1.61335,37100000.0
2008-07-08 01:45:00,1.61335,1.61335,1.6133,1.6133,14200000.0
2008-07-08 01:46:00,1.6133,1.61335,1.6133,1.6133,58400000.0
2008-07-08 01:47:00,1.6133,1.6133,1.6133,1.6133,9000000.0
2008-07-08 01:48:00,1.6133,1.6135,1.6133,1.61335,166500000.0
2008-07-08 01:49:00,1.61335,1.6134,1.6133,1.6134,62300000.0
2008-07-08 01:50:00,1.6134,1.6134,1.61335,1.61335,12700000.0
2008-07-08 01:51:00,1.6134,1.6134,1.6133,1.6133,61400000.0
2008-07-08 01:52:00,1.61322,1.61334,1.61279,1.61334,288400003.0
2008-07-08 01:53:00,1.6133,1.61335,1.6133,1.61335,57800000.0
2008-07-08 01:54:00,1.61335,1.6134,1.61335,1.6134,49200000.0
2008-07-08 01:55:00,1.61335,1.61345,1.61335,1.61335,95300000.0
2008-07-08 01:56:00,1.61335,1.6136,1.61325,1.6133,47400000.0
2008-07-08 01:57:00,1.61318,1.6132,1.61293,1.61296,222100000.0
2008-07-08 01:58:00,1.61295,1.61331,1.61295,1.61304,42000000.0
2008-07-08 01:59:00,1.6133,1.61335,1.6133,1.61335,19200000.0
2008-07-08 02:00:00,1.6133,1.6134,1.6132,1.6132,189900002.0
2008-07-08 02:01:00,1.6132,1.6132,1.6132,1.6132,30400000.0
2008-07-08 02:02:00,1.6132,1.6132,1.61285,1.61285,269199999.0
2008-07-08 02:03:00,1.61285,1.6129,1.6126,1.61265,693100001.0
2008-07-08 02:04:00,1.61265,1.6127,1.6126,1.61265,269700002.0
2008-07-08 02:05:00,1.61265,1.61265,1.6124,1.61245,420400001.0
2008-07-08 02:06:00,1.6125,1.6126,1.61235,1.6125,367600001.0
2008-07-08 02:07:00,1.6125,1.6125,1.612,1.6122,274900002.0
2008-07-08 02:08:00,1.6121,1.6122,1.6121,1.6122,73800000.0
2008-07-08 02:09:00,1.6122,1.6124,1.6122,1.6122,92000000.0
2008-07-08 02:10:00,1.6122,1.6126,1.61215,1.6124,268600000.0
2008-07-08 02:11:00,1.6124,1.6125,1.6123,1.6123,295700000.0
2008-07-08 02:12:00,1.61225,1.6123,1.61225,1.6123,17400000.0
2008-07-08 02:13:00,1.61225,1.6123,1.61215,1.6123,104500000.0
2008-07-08 02:14:00,1.6123,1.6123,1.6123,1.6123,7600000.0
2008-07-08 02:15:00,1.61215,1.6123,1.6121,1.6121,22500000.0
2008-07-08 02:16:00,1.6123,1.6123,1.6123,1.6123,57900000.0
2008-07-08 02:17:00,1.6123,1.6123,1.6123,1.6123,3800000.0
2008-07-08 02:18:00,1.6123,1.6123,1.6123,1.6123,59800000.0
2008-07-08 02:19:00,1.6123,1.6123,1.612,1.6122,150700000.0
2008-07-08 02:20:00,1.6122,1.6123,1.6121,1.6123,35900000.0
2008-07-08 02:21:00,1.6123,1.6124,1.6123,1.6124,5000000.0
2008-07-08 02:22:00,1.6124,1.6124,1.6122,1.6122,72000000.0
2008-07-08 02:23:00,1.6122,1.6123,1.6122,1.6122,279199999.0
2008-07-08 02:24:00,1.6122,1.6123,1.6121,1.6123,325200000.0
2008-07-08 02:25:00,1.6122,1.6122,1.6122,1.6122,6200000.0
2008-07-08 02:26:00,1.6122,1.6126,1.6122,1.6125,107700000.0
2008-07-08 02:27:00,1.6126,1.6127,1.6126,1.6126,135800000.0
2008-07-08 02:28:00,1.6126,1.6128,1.6126,1.6128,47600000.0
2008-07-08 02:29:00,1.6127,1.6127,1.6126,1.6127,197399997.0
2008-07-08 02:30:00,1.6127,1.6127,1.6126,1.6127,151600000.0
2008-07-08 02:31:00,1.61232,1.61262,1.61221,1.61255,84500000.0
2008-07-08 02:32:00,1.6127,1.6127,1.6127,1.6127,1400000.0
2008-07-08 02:33:00,1.6127,1.6127,1.6127,1.6127,6200000.0
2008-07-08 02:34:00,1.61275,1.6128,1.61275,1.6128,10600000.0
2008-07-08 02:35:00,1.6127,1.6128,1.61255,1.6126,87000000.0
2008-07-08 02:36:00,1.6126,1.6126,1.6126,1.6126,58900000.0
2008-07-08 02:37:00,1.6126,1.6126,1.6126,1.6126,9600000.0
2008-07-08 02:38:00,1.6126,1.6126,1.61245,1.6125,146700000.0
2008-07-08 02:39:00,1.6125,1.6126,1.6125,1.6126,63600000.0
2008-07-08 02:40:00,1.6126,1.6126,1.6126,1.6126,86400000.0
2008-07-08 02:41:00,1.6126,1.6126,1.6126,1.6126,48000000.0
2008-07-08 02:42:00,1.6126,1.6126,1.6126,1.6126,124800000.0
2008-07-08 02:43:00,1.6126,1.6127,1.61245,1.6126,186500000.0
2008-07-08 02:44:00,1.6126,1.6126,1.6126,1.6126,57600000.0
2008-07-08 02:45:00,1.6126,1.6126,1.6125,1.6125,185400000.0
2008-07-08 02:46:00,1.6125,1.6125,1.6125,1.6125,43400000.0
2008-07-08 02:47:00,1.6125,1.6125,1.6123,1.6124,142600000.0
2008-07-08 02:48:00,1.6123,1.6125,1.6123,1.6123,183700000.0
2008-07-08 02:49:00,1.6123,1.6123,1.6123,1.6123,31000000.0
2008-07-08 02:50:00,1.6123,1.6123,1.6123,1.6123,80600000.0
2008-07-08 02:51:00,1.6123,1.6124,1.6123,1.6124,127400000.0
2008-07-08 02:52:00,1.6124,1.6124,1.6123,1.6124,45100000.0
2008-07-08 02:53:00,1.6124,1.6125,1.6123,1.6123,60600000.0
2008-07-08 02:54:00,1.6123,1.6123,1.61225,1.61225,57400000.0
2008-07-08 02:55:00,1.61225,1.6123,1.6122,1.6122,171800000.0
2008-07-08 02:56:00,1.6122,1.6123,1.6122,1.6122,109600000.0
2008-07-08 02:57:00,1.6123,1.6123,1.6122,1.6123,64600000.0
2008-07-08 02:58:00,1.6123,1.6124,1.6123,1.6124,26800000.0
2008-07-08 02:59:00,1.6124,1.6124,1.6123,1.6124,37800000.0
2008-07-08 03:00:00,1.6123,1.6123,1.6123,1.6123,18600000.0
2008-07-08 03:01:00,1.6123,1.6124,1.6123,1.6124,13800000.0
2008-07-08 03:02:00,1.6124,1.6124,1.6122,1.6123,96200000.0
2008-07-08 03:03:00,1.6123,1.6123,1.6122,1.6123,63700000.0
2008-07-08 03:04:00,1.6123,1.6123,1.61225,1.61225,8200000.0
2008-07-08 03:05:00,1.61225,1.61225,1.6121,1.6122,149400000.0
2008-07-08 03:06:00,1.6122,1.6123,1.6122,1.6123,59200000.0
2008-07-08 03:07:00,1.6122,1.6122,1.6122,1.6122,5400000.0
2008-07-08 03:08:00,1.6123,1.6123,1.6122,1.6122,32400000.0
2008-07-08 03:09:00,1.6122,1.6122,1.6121,1.61215,74800000.0
2008-07-08 03:10:00,1.6122,1.6123,1.6122,1.6123,90400000.0
2008-07-08 03:11:00,1.6123,1.6123,1.6122,1.6122,85200000.0
2008-07-08 03:12:00,1.6122,1.6122,1.6122,1.6122,12000000.0
2008-07-08 03:13:00,1.6122,1.6124,1.61215,1.6122,48400000.0
2008-07-08 03:14:00,1.6122,1.61255,1.6122,1.6122,323700000.0
2008-07-08 03:15:00,1.6122,1.6125,1.61215,1.6122,289300000.0
2008-07-08 03:16:00,1.6122,1.6124,1.6122,1.6123,307100000.0
2008-07-08 03:17:00,1.6123,1.6124,1.6121,1.6122,370800000.0
2008-07-08 03:18:00,1.6122,1.6127,1.6121,1.6126,343200000.0
2008-07-08 03:19:00,1.6126,1.6126,1.6126,1.6126,48800000.0
2008-07-08 03:20:00,1.6126,1.6127,1.6123,1.61235,168800000.0
2008-07-08 03:21:00,1.61235,1.6125,1.61235,1.6125,87200000.0
2008-07-08 03:22:00,1.6125,1.6127,1.6125,1.61265,275500000.0
2008-07-08 03:23:00,1.6127,1.61285,1.6125,1.6125,251900002.0
2008-07-08 03:24:00,1.61255,1.6127,1.6125,1.6127,159800002.0
2008-07-08 03:25:00,1.6127,1.6127,1.6127,1.6127,24400000.0
2008-07-08 03:26:00,1.6127,1.6129,1.6127,1.6127,58900000.0
2008-07-08 03:27:00,1.6125,1.61279,1.61244,1.61251,36500000.0
2008-07-08 03:28:00,1.6127,1.6128,1.6127,1.6127,76000000.0
2008-07-08 03:29:00,1.6127,1.6128,1.6127,1.61275,397600001.0
2008-07-08 03:30:00,1.6127,1.6127,1.6127,1.6127,945999998.0
2008-07-08 03:31:00,1.61258,1.61262,1.6124,1.61252,35200000.0
2008-07-08 03:32:00,1.6127,1.6127,1.6127,1.6127,4300000.0
2008-07-08 03:33:00,1.6127,1.6128,1.6127,1.6127,91800000.0
2008-07-08 03:34:00,1.6127,1.61275,1.6127,1.6127,156200000.0
2008-07-08 03:35:00,1.6127,1.6137,1.6127,1.613,202000000.0
2008-07-08 03:36:00,1.613,1.61305,1.613,1.613,91200000.0
2008-07-08 03:37:00,1.613,1.61305,1.6128,1.613,219500000.0
2008-07-08 03:38:00,1.61295,1.61295,1.61275,1.6128,105600000.0
2008-07-08 03:39:00,1.6128,1.61305,1.6127,1.613,408100000.0
2008-07-08 03:40:00,1.61285,1.61285,1.6128,1.6128,57600000.0
2008-07-08 03:41:00,1.6128,1.6128,1.6126,1.6128,152600000.0
2008-07-08 03:42:00,1.6128,1.6128,1.6127,1.6127,205100001.0
2008-07-08 03:43:00,1.6127,1.6128,1.6127,1.6127,449800000.0
2008-07-08 03:44:00,1.6127,1.6127,1.612,1.61215,428500000.0
2008-07-08 03:45:00,1.6121,1.6121,1.612,1.6121,312300000.0
2008-07-08 03:46:00,1.6121,1.6125,1.6119,1.6124,450300002.0
2008-07-08 03:47:00,1.6124,1.6125,1.6122,1.61225,266299999.0
2008-07-08 03:48:00,1.6123,1.6124,1.6122,1.6124,210099997.0
2008-07-08 03:49:00,1.6124,1.6124,1.6119,1.61215,469000000.0
2008-07-08 03:50:00,1.61205,1.6124,1.61205,1.6122,644499996.0
2008-07-08 03:51:00,1.6122,1.6123,1.612,1.6121,460499996.0
2008-07-08 03:52:00,1.6121,1.6123,1.6121,1.6121,274899996.0
2008-07-08 03:53:00,1.6121,1.6123,1.6121,1.6121,660199993.0
2008-07-08 03:54:00,1.6121,1.6121,1.6121,1.6121,84700000.0
2008-07-08 03:55:00,1.6121,1.6123,1.6121,1.6122,133400000.0
2008-07-08 03:56:00,1.6122,1.6123,1.6122,1.6122,191100005.0
2008-07-08 03:57:00,1.6122,1.6122,1.6122,1.6122,151900001.0
2008-07-08 03:58:00,1.6122,1.6123,1.6122,1.6122,214700001.0
2008-07-08 03:59:00,1.6122,1.61235,1.6122,1.6122,281900001.0
2008-07-08 04:00:00,1.6122,1.6125,1.6122,1.6125,326500002.0
2008-07-08 04:01:00,1.6125,1.6125,1.6124,1.6124,332899999.0
2008-07-08 04:02:00,1.6124,1.6124,1.6124,1.6124,422000003.0
2008-07-08 04:03:00,1.6124,1.6125,1.61235,1.61245,855400011.0
2008-07-08 04:04:00,1.61245,1.6125,1.6124,1.6125,203900000.0
2008-07-08 04:05:00,1.6125,1.6125,1.6124,1.6124,435100004.0
2008-07-08 04:06:00,1.61245,1.6125,1.6124,1.6125,83300000.0
2008-07-08 04:07:00,1.6125,1.6125,1.6125,1.6125,54900000.0
2008-07-08 04:08:00,1.6125,1.6126,1.6125,1.6125,4000000.0
2008-07-08 04:09:00,1.6125,1.6126,1.6125,1.6125,290800002.0
2008-07-08 04:10:00,1.6125,1.6125,1.6125,1.6125,68800000.0
2008-07-08 04:11:00,1.6125,1.6126,1.6125,1.6125,109400000.0
2008-07-08 04:12:00,1.6125,1.6125,1.6124,1.61245,50000000.0
2008-07-08 04:13:00,1.6125,1.6125,1.6125,1.6125,65600000.0
2008-07-08 04:14:00,1.6125,1.6125,1.6125,1.6125,22500000.0
2008-07-08 04:15:00,1.6125,1.6125,1.6125,1.6125,71800000.0
2008-07-08 04:16:00,1.6125,1.6125,1.6124,1.6124,98200000.0
2008-07-08 04:17:00,1.6125,1.6127,1.61245,1.6125,174300000.0
2008-07-08 04:18:00,1.6126,1.6128,1.6125,1.6128,372600002.0
2008-07-08 04:19:00,1.613,1.613,1.6128,1.6128,203600000.0
2008-07-08 04:20:00,1.6129,1.6132,1.6129,1.6132,86900000.0
2008-07-08 04:21:00,1.6132,1.6133,1.6132,1.6133,27000000.0
2008-07-08 04:22:00,1.6133,1.6133,1.6132,1.6132,61200000.0
2008-07-08 04:23:00,1.6132,1.6135,1.6132,1.6134,47600000.0
2008-07-08 04:24:00,1.6134,1.6135,1.6132,1.6132,284200000.0
2008-07-08 04:25:00,1.6132,1.6138,1.6132,1.6136,911099994.0
2008-07-08 04:26:00,1.6135,1.6135,1.6132,1.6132,184100000.0
2008-07-08 04:27:00,1.6132,1.6134,1.6132,1.6134,280100000.0
2008-07-08 04:28:00,1.6134,1.6134,1.6132,1.6132,324600000.0
2008-07-08 04:29:00,1.6132,1.6135,1.6132,1.6134,103200000.0
2008-07-08 04:30:00,1.6134,1.6135,1.6134,1.6134,194400000.0
2008-07-08 04:31:00,1.6135,1.6135,1.6134,1.6134,49000000.0
2008-07-08 04:32:00,1.6135,1.6135,1.6134,1.6134,59600000.0
2008-07-08 04:33:00,1.6134,1.6135,1.6134,1.61345,89500000.0
2008-07-08 04:34:00,1.6134,1.6135,1.6134,1.6134,217200000.0
2008-07-08 04:35:00,1.6134,1.6134,1.6134,1.6134,3800000.0
2008-07-08 04:36:00,1.61291,1.61341,1.61291,1.61309,37200000.0
2008-07-08 04:37:00,1.6134,1.6134,1.6133,1.6134,143599999.0
2008-07-08 04:38:00,1.6134,1.6134,1.6134,1.6134,4800000.0
2008-07-08 04:39:00,1.6134,1.6134,1.6133,1.6134,129900000.0
2008-07-08 04:40:00,1.6134,1.6134,1.6133,1.6134,158200000.0
2008-07-08 04:41:00,1.6134,1.6135,1.6134,1.6135,20200000.0
2008-07-08 04:42:00,1.6135,1.6135,1.6134,1.6134,104200000.0
2008-07-08 04:43:00,1.6134,1.6135,1.61335,1.6134,139500000.0
2008-07-08 04:44:00,1.6134,1.6134,1.6133,1.6133,277200000.0
2008-07-08 04:45:00,1.6133,1.6134,1.6133,1.6134,161500000.0
2008-07-08 04:46:00,1.6134,1.6134,1.6133,1.6134,100400000.0
2008-07-08 04:47:00,1.6134,1.6135,1.6134,1.6135,45700000.0
2008-07-08 04:48:00,1.6134,1.6134,1.6133,1.6134,51900000.0
2008-07-08 04:49:00,1.6134,1.6134,1.6133,1.6134,16800000.0
2008-07-08 04:50:00,1.6133,1.6133,1.6133,1.6133,4200000.0
2008-07-08 04:51:00,1.6133,1.6136,1.6133,1.6133,77200000.0
2008-07-08 04:52:00,1.6136,1.6136,1.6133,1.6133,25600000.0
2008-07-08 04:53:00,1.6133,1.6135,1.6133,1.6134,147800000.0
2008-07-08 04:54:00,1.6134,1.61345,1.6134,1.6134,32400000.0
2008-07-08 04:55:00,1.6134,1.6134,1.6134,1.6134,44800000.0
2008-07-08 04:56:00,1.6134,1.6136,1.6134,1.6134,237800000.0
2008-07-08 04:57:00,1.6135,1.6136,1.6134,1.6134,637600000.0
2008-07-08 04:58:00,1.6134,1.6134,1.6134,1.6134,70500000.0
2008-07-08 04:59:00,1.6134,1.6135,1.613,1.613,144799999.0
2008-07-08 05:00:00,1.613,1.6134,1.6129,1.6134,137800000.0
2008-07-08 05:01:00,1.6134,1.6134,1.6131,1.6132,169700000.0
2008-07-08 05:02:00,1.6132,1.6133,1.6131,1.6132,128400000.0
2008-07-08 05:03:00,1.6132,1.6133,1.6131,1.6133,198199999.0
2008-07-08 05:04:00,1.6134,1.6135,1.6132,1.6133,228500000.0
2008-07-08 05:05:00,1.6133,1.6134,1.61325,1.61325,140000000.0
2008-07-08 05:06:00,1.6133,1.6133,1.6131,1.6132,75000000.0
2008-07-08 05:07:00,1.6132,1.6132,1.6132,1.6132,96000000.0
2008-07-08 05:08:00,1.6132,1.61325,1.6132,1.6132,86400000.0
2008-07-08 05:09:00,1.6132,1.6133,1.6132,1.6132,164200000.0
2008-07-08 05:10:00,1.61315,1.61315,1.6131,1.61315,15800000.0
2008-07-08 05:11:00,1.61315,1.6132,1.61315,1.6132,86400000.0
2008-07-08 05:12:00,1.6132,1.6132,1.6131,1.6131,173700000.0
2008-07-08 05:13:00,1.6131,1.6131,1.61275,1.6129,191000000.0
2008-07-08 05:14:00,1.6129,1.613,1.6127,1.6129,467700000.0
2008-07-08 05:15:00,1.6129,1.61295,1.6129,1.61295,54200000.0
2008-07-08 05:16:00,1.6129,1.61305,1.6129,1.6129,123500000.0
2008-07-08 05:17:00,1.6129,1.6129,1.6129,1.6129,41500000.0
2008-07-08 05:18:00,1.6129,1.613,1.6129,1.613,25800000.0
2008-07-08 05:19:00,1.6129,1.61305,1.6128,1.6129,393000000.0
2008-07-08 05:20:00,1.6129,1.6129,1.6127,1.6127,351900000.0
2008-07-08 05:21:00,1.6127,1.6128,1.6125,1.6125,131600000.0
2008-07-08 05:22:00,1.6125,1.6126,1.6125,1.6125,130700000.0
2008-07-08 05:23:00,1.6127,1.6127,1.61245,1.6125,164900000.0
2008-07-08 05:24:00,1.6125,1.6126,1.6125,1.6125,43000000.0
2008-07-08 05:25:00,1.6125,1.6125,1.6125,1.6125,30000000.0
2008-07-08 05:26:00,1.6125,1.6125,1.61245,1.61245,11000000.0
2008-07-08 05:27:00,1.6124,1.61265,1.6124,1.6126,198000000.0
2008-07-08 05:28:00,1.6126,1.6126,1.6126,1.6126,59200000.0
2008-07-08 05:29:00,1.6126,1.6126,1.6125,1.6126,30000000.0
2008-07-08 05:30:00,1.6126,1.6126,1.6126,1.6126,25800000.0
2008-07-08 05:31:00,1.6126,1.6126,1.6126,1.6126,1400000.0
2008-07-08 05:32:00,1.6126,1.6126,1.6126,1.6126,15400000.0
2008-07-08 05:33:00,1.6126,1.6126,1.6125,1.6125,19400000.0
2008-07-08 05:34:00,1.6125,1.6125,1.6125,1.6125,97600000.0
2008-07-08 05:35:00,1.6125,1.6126,1.6125,1.6126,64900000.0
2008-07-08 05:36:00,1.6126,1.6126,1.6126,1.6126,2800000.0
2008-07-08 05:37:00,1.6126,1.6126,1.6126,1.6126,104900000.0
2008-07-08 05:38:00,1.6126,1.6128,1.6126,1.6126,134800000.0
2008-07-08 05:39:00,1.6126,1.6126,1.6126,1.6126,37200000.0
2008-07-08 05:40:00,1.6126,1.6128,1.6126,1.6126,153200000.0
2008-07-08 05:41:00,1.6126,1.6127,1.6126,1.6127,69000000.0
2008-07-08 05:42:00,1.6127,1.61275,1.6127,1.61275,65700000.0
2008-07-08 05:43:00,1.6127,1.6127,1.6126,1.61265,255200000.0
2008-07-08 05:44:00,1.6126,1.6126,1.6126,1.6126,135500000.0
2008-07-08 05:45:00,1.6126,1.6126,1.6126,1.6126,74500000.0
2008-07-08 05:46:00,1.6126,1.61265,1.6126,1.6126,82900000.0
2008-07-08 05:47:00,1.6126,1.6126,1.6126,1.6126,60400000.0
2008-07-08 05:48:00,1.6126,1.6126,1.61255,1.6126,21400000.0
2008-07-08 05:49:00,1.6126,1.6126,1.6126,1.6126,78000000.0
2008-07-08 05:50:00,1.6126,1.6126,1.6126,1.6126,88600000.0
2008-07-08 05:51:00,1.6126,1.6126,1.6126,1.6126,23600000.0
2008-07-08 05:52:00,1.6126,1.6126,1.6126,1.6126,44000000.0
2008-07-08 05:53:00,1.6126,1.61275,1.6125,1.6126,180200000.0
2008-07-08 05:54:00,1.6126,1.6126,1.61255,1.61255,5400000.0
2008-07-08 05:55:00,1.6126,1.6127,1.6125,1.6125,93400000.0
2008-07-08 05:56:00,1.6125,1.61255,1.6125,1.6125,131600000.0
2008-07-08 05:57:00,1.6125,1.6125,1.6125,1.6125,27100000.0
2008-07-08 05:58:00,1.6125,1.6127,1.6125,1.6125,250900000.0
2008-07-08 05:59:00,1.6125,1.6125,1.6125,1.6125,7200000.0
2008-07-08 06:00:00,1.6125,1.6125,1.6125,1.6125,27700000.0
2008-07-08 06:01:00,1.6125,1.6125,1.6125,1.6125,4300000.0
2008-07-08 06:02:00,1.61199,1.61249,1.61194,1.61249,37500000.0
2008-07-08 06:03:00,1.6125,1.6125,1.6125,1.6125,18800000.0
2008-07-08 06:04:00,1.6125,1.6125,1.6125,1.6125,22000000.0
2008-07-08 06:05:00,1.6125,1.6125,1.6125,1.6125,8400000.0
2008-07-08 06:06:00,1.6125,1.6125,1.6125,1.6125,11200000.0
2008-07-08 06:07:00,1.6125,1.6125,1.6125,1.6125,101800000.0
2008-07-08 06:08:00,1.6125,1.6125,1.6125,1.6125,12800000.0
2008-07-08 06:09:00,1.6125,1.6125,1.6125,1.6125,11400000.0
2008-07-08 06:10:00,1.6125,1.6125,1.6125,1.6125,39600000.0
2008-07-08 06:11:00,1.6125,1.6125,1.6125,1.6125,33700000.0
2008-07-08 06:12:00,1.6125,1.6125,1.6125,1.6125,2800000.0
2008-07-08 06:13:00,1.6125,1.6125,1.6125,1.6125,69700000.0
2008-07-08 06:14:00,1.6125,1.6125,1.6125,1.6125,108900000.0
2008-07-08 06:15:00,1.6125,1.6125,1.6125,1.6125,2800000.0
2008-07-08 06:16:00,1.61256,1.61256,1.61178,1.61237,202200000.0
2008-07-08 06:17:00,1.6125,1.6125,1.6125,1.6125,56100000.0
2008-07-08 06:18:00,1.6125,1.6125,1.6125,1.6125,191200000.0
2008-07-08 06:19:00,1.6125,1.61265,1.6125,1.6125,466199996.0
2008-07-08 06:20:00,1.6125,1.6125,1.6125,1.6125,253499996.0
2008-07-08 06:21:00,1.6125,1.6127,1.6125,1.6125,645199984.0
2008-07-08 06:22:00,1.6125,1.6126,1.6125,1.6125,671099992.0
2008-07-08 06:23:00,1.61255,1.61255,1.6125,1.6125,643099984.0
2008-07-08 06:24:00,1.6125,1.6126,1.6125,1.6125,147599999.0
2008-07-08 06:25:00,1.6125,1.6126,1.6125,1.6125,205600001.0
2008-07-08 06:26:00,1.6125,1.6126,1.6125,1.6125,187200001.0
2008-07-08 06:27:00,1.6126,1.6126,1.6125,1.6125,94700000.0
2008-07-08 06:28:00,1.6125,1.61275,1.6125,1.6127,289500006.0
2008-07-08 06:29:00,1.6126,1.6126,1.6125,1.6125,46499999.0
2008-07-08 06:30:00,1.6125,1.6125,1.6125,1.6125,64400000.0
2008-07-08 06:31:00,1.6125,1.6125,1.6125,1.6125,11200000.0
2008-07-08 06:32:00,1.6125,1.6125,1.6125,1.6125,11200000.0
2008-07-08 06:33:00,1.6125,1.6125,1.6125,1.6125,16800000.0
2008-07-08 06:34:00,1.6125,1.6125,1.6125,1.6125,11200000.0
2008-07-08 06:35:00,1.6125,1.6125,1.6125,1.6125,14000000.0
2008-07-08 06:36:00,1.6125,1.6125,1.6125,1.6125,28000000.0
2008-07-08 06:37:00,1.6125,1.6126,1.6125,1.6126,93200001.0
2008-07-08 06:38:00,1.6126,1.6126,1.6125,1.6125,4800000.0
2008-07-08 06:39:00,1.6125,1.6125,1.6125,1.6125,41400000.0
2008-07-08 06:40:00,1.6125,1.6126,1.6125,1.6125,182400000.0
2008-07-08 06:41:00,1.6125,1.6125,1.6125,1.6125,30800000.0
2008-07-08 06:42:00,1.6125,1.6125,1.6125,1.6125,25600000.0
2008-07-08 06:43:00,1.6125,1.6125,1.6125,1.6125,397400002.0
2008-07-08 06:44:00,1.6125,1.6125,1.6125,1.6125,10200000.0
2008-07-08 06:45:00,1.6125,1.6128,1.6125,1.6126,478600002.0
2008-07-08 06:46:00,1.61255,1.6126,1.6125,1.6126,312300004.0
2008-07-08 06:47:00,1.6126,1.61265,1.6125,1.6125,255800001.0
2008-07-08 06:48:00,1.6125,1.6126,1.6125,1.6125,239300000.0
2008-07-08 06:49:00,1.61231,1.61261,1.61225,1.61225,87300000.0
2008-07-08 06:50:00,1.6125,1.61265,1.6125,1.61265,57600000.0
2008-07-08 06:51:00,1.6126,1.6127,1.6126,1.6127,117000001.0
2008-07-08 06:52:00,1.61275,1.61275,1.61255,1.61265,175800001.0
2008-07-08 06:53:00,1.61265,1.6127,1.6126,1.6127,199299999.0
2008-07-08 06:54:00,1.6127,1.6127,1.6126,1.6127,100500000.0
2008-07-08 06:55:00,1.6127,1.6127,1.61255,1.61255,85700001.0
2008-07-08 06:56:00,1.6126,1.6127,1.6125,1.6125,181599999.0
2008-07-08 06:57:00,1.6125,1.6127,1.6125,1.6127,46799999.0
2008-07-08 06:58:00,1.61197,1.6126,1.61197,1.6126,123600000.0
2008-07-08 06:59:00,1.6127,1.6127,1.6127,1.6127,3400000.0
2008-07-08 07:00:00,1.61265,1.61269,1.61223,1.61267,183100000.0
2008-07-08 07:01:00,1.61242,1.61258,1.61231,1.61236,27100000.0
2008-07-08 07:02:00,1.6127,1.6127,1.6125,1.6125,110900000.0
2008-07-08 07:03:00,1.61229,1.61267,1.61209,1.61267,139100000.0
2008-07-08 07:04:00,1.61255,1.6126,1.61255,1.6126,9600000.0
2008-07-08 07:05:00,1.61255,1.61255,1.6125,1.61255,32600000.0
2008-07-08 07:06:00,1.6125,1.61255,1.6125,1.6125,36900000.0
2008-07-08 07:07:00,1.61255,1.61255,1.61255,1.61255,4800000.0
2008-07-08 07:08:00,1.6125,1.61255,1.6125,1.6125,109600000.0
2008-07-08 07:09:00,1.61255,1.61255,1.6125,1.61255,23500000.0
2008-07-08 07:10:00,1.6126,1.6127,1.61255,1.61255,198500001.0
2008-07-08 07:11:00,1.6126,1.6126,1.6125,1.6125,170899999.0
2008-07-08 07:12:00,1.6125,1.61255,1.6125,1.6125,54100000.0
2008-07-08 07:13:00,1.6125,1.6125,1.6124,1.6125,110400000.0
2008-07-08 07:14:00,1.6125,1.6128,1.6125,1.6127,287800000.0
2008-07-08 07:15:00,1.6127,1.6127,1.6126,1.6126,161699999.0
2008-07-08 07:16:00,1.6126,1.6128,1.61255,1.61265,198500001.0
2008-07-08 07:17:00,1.6126,1.6128,1.6125,1.61255,482299999.0
2008-07-08 07:18:00,1.6126,1.6126,1.6125,1.61255,257599998.0
2008-07-08 07:19:00,1.6125,1.61265,1.6125,1.61255,562800002.0
2008-07-08 07:20:00,1.6125,1.6127,1.6125,1.6126,397200003.0
2008-07-08 07:21:00,1.6126,1.6126,1.6125,1.6125,258199998.0
2008-07-08 07:22:00,1.6125,1.6126,1.6125,1.6125,312600000.0
2008-07-08 07:23:00,1.6125,1.61265,1.6125,1.6126,390600001.0
2008-07-08 07:24:00,1.6126,1.61265,1.6125,1.61255,303100003.0
2008-07-08 07:25:00,1.6125,1.61255,1.6125,1.6125,128700000.0
2008-07-08 07:26:00,1.61255,1.6127,1.6122,1.6123,403300000.0
2008-07-08 07:27:00,1.6123,1.6123,1.6123,1.6123,152700000.0
2008-07-08 07:28:00,1.6123,1.6123,1.6123,1.6123,148400000.0
2008-07-08 07:29:00,1.6123,1.6124,1.6123,1.6124,107800000.0
2008-07-08 07:30:00,1.6124,1.61245,1.6123,1.61245,77500000.0
2008-07-08 07:31:00,1.61245,1.6125,1.6124,1.6125,67300000.0
2008-07-08 07:32:00,1.6125,1.6125,1.6125,1.6125,33600000.0
2008-07-08 07:33:00,1.6125,1.6125,1.6125,1.6125,19600000.0
2008-07-08 07:34:00,1.6125,1.6125,1.6123,1.6123,217900000.0
2008-07-08 07:35:00,1.6123,1.6123,1.6123,1.6123,246200000.0
2008-07-08 07:36:00,1.6123,1.6124,1.6123,1.6123,71200000.0
2008-07-08 07:37:00,1.6123,1.6123,1.6122,1.6123,54700000.0
2008-07-08 07:38:00,1.6123,1.6123,1.6122,1.6123,45300000.0
2008-07-08 07:39:00,1.6123,1.6123,1.6123,1.6123,23600000.0
2008-07-08 07:40:00,1.6123,1.6123,1.6123,1.6123,9200000.0
2008-07-08 07:41:00,1.61218,1.61234,1.61198,1.61213,268400000.0
2008-07-08 07:42:00,1.61217,1.61229,1.61187,1.61204,218300000.0
2008-07-08 07:43:00,1.6123,1.6123,1.612,1.6121,142600000.0
2008-07-08 07:44:00,1.6121,1.6121,1.612,1.612,95100000.0
2008-07-08 07:45:00,1.612,1.61205,1.612,1.612,167000000.0
2008-07-08 07:46:00,1.612,1.61215,1.612,1.6121,264800000.0
2008-07-08 07:47:00,1.6121,1.6122,1.6121,1.6122,54600000.0
2008-07-08 07:48:00,1.6122,1.6122,1.6121,1.6121,34600000.0
2008-07-08 07:49:00,1.6121,1.6121,1.6121,1.6121,161700000.0
2008-07-08 07:50:00,1.6121,1.6122,1.612,1.61215,207099999.0
2008-07-08 07:51:00,1.6122,1.6122,1.6121,1.6121,83000000.0
2008-07-08 07:52:00,1.6121,1.6121,1.6121,1.6121,12900000.0
2008-07-08 07:53:00,1.6121,1.6121,1.6121,1.6121,8100000.0
2008-07-08 07:54:00,1.6121,1.6121,1.6121,1.6121,19100000.0
2008-07-08 07:55:00,1.6121,1.6121,1.6121,1.6121,6700000.0
2008-07-08 07:56:00,1.6121,1.6122,1.6121,1.6122,26000000.0
2008-07-08 07:57:00,1.6122,1.6122,1.6122,1.6122,38400000.0
2008-07-08 07:58:00,1.6123,1.6126,1.6123,1.6126,196300001.0
2008-07-08 07:59:00,1.6125,1.61255,1.6125,1.6125,195800000.0
2008-07-08 08:00:00,1.61255,1.61265,1.6125,1.6125,55800000.0
2008-07-08 08:01:00,1.6125,1.6126,1.6125,1.6126,43000000.0
2008-07-08 08:02:00,1.61265,1.61265,1.6126,1.6126,12800000.0
2008-07-08 08:03:00,1.6126,1.6126,1.6126,1.6126,89300000.0
2008-07-08 08:04:00,1.6126,1.6126,1.6125,1.6126,18000000.0
2008-07-08 08:05:00,1.6126,1.6126,1.6121,1.61225,150200000.0
2008-07-08 08:06:00,1.6123,1.6123,1.6119,1.6119,320600000.0
2008-07-08 08:07:00,1.612,1.612,1.6118,1.6118,399500000.0
2008-07-08 08:08:00,1.6118,1.612,1.6118,1.612,188600000.0
2008-07-08 08:09:00,1.612,1.6121,1.6119,1.612,154500000.0
2008-07-08 08:10:00,1.612,1.612,1.6119,1.6119,163800000.0
2008-07-08 08:11:00,1.6119,1.61195,1.6119,1.6119,223600000.0
2008-07-08 08:12:00,1.6119,1.6119,1.6115,1.6116,364800000.0
2008-07-08 08:13:00,1.6116,1.6117,1.6115,1.6115,414600001.0
2008-07-08 08:14:00,1.6115,1.6118,1.6115,1.61175,397900000.0
2008-07-08 08:15:00,1.61175,1.6118,1.6116,1.6116,192700000.0
2008-07-08 08:16:00,1.6116,1.6117,1.6115,1.61155,426800000.0
2008-07-08 08:17:00,1.6115,1.6118,1.6115,1.61175,229600000.0
2008-07-08 08:18:00,1.6118,1.612,1.61175,1.612,144600000.0
2008-07-08 08:19:00,1.6118,1.6118,1.61175,1.6118,75000000.0
2008-07-08 08:20:00,1.6118,1.6118,1.61105,1.61105,116500000.0
2008-07-08 08:21:00,1.6113,1.6114,1.6109,1.61115,243099999.0
2008-07-08 08:22:00,1.6112,1.61135,1.61095,1.61105,119400000.0
2008-07-08 08:23:00,1.611,1.6111,1.61095,1.61095,155800000.0
2008-07-08 08:24:00,1.6111,1.6111,1.61085,1.611,274100000.0
2008-07-08 08:25:00,1.61105,1.6111,1.6108,1.611,212500000.0
2008-07-08 08:26:00,1.611,1.61105,1.61095,1.611,72100000.0
2008-07-08 08:27:00,1.611,1.61115,1.611,1.611,99000000.0
2008-07-08 08:28:00,1.611,1.6111,1.611,1.6111,156300000.0
2008-07-08 08:29:00,1.6111,1.6111,1.61085,1.6109,146600000.0
2008-07-08 08:30:00,1.6109,1.6111,1.6108,1.61105,264199999.0
2008-07-08 08:31:00,1.611,1.6111,1.61095,1.611,238200000.0
2008-07-08 08:32:00,1.611,1.611,1.6108,1.6109,289200000.0
2008-07-08 08:33:00,1.611,1.611,1.6108,1.611,95200000.0
2008-07-08 08:34:00,1.611,1.6111,1.6109,1.6109,392000000.0
2008-07-08 08:35:00,1.61095,1.61115,1.6109,1.61105,269900000.0
2008-07-08 08:36:00,1.611,1.6111,1.611,1.6111,39900000.0
2008-07-08 08:37:00,1.6111,1.6118,1.61105,1.6116,136200000.0
2008-07-08 08:38:00,1.6118,1.6118,1.61125,1.6114,310700000.0
2008-07-08 08:39:00,1.6114,1.6114,1.61115,1.61125,78900000.0
2008-07-08 08:40:00,1.61125,1.6113,1.611,1.6111,140500000.0
2008-07-08 08:41:00,1.6111,1.6111,1.611,1.611,119100000.0
2008-07-08 08:42:00,1.611,1.611,1.61065,1.6108,158800000.0
2008-07-08 08:43:00,1.6108,1.6109,1.6106,1.6106,255500000.0
2008-07-08 08:44:00,1.61065,1.611,1.61065,1.6108,228600000.0
2008-07-08 08:45:00,1.6108,1.6108,1.6106,1.6106,154800000.0
2008-07-08 08:46:00,1.6106,1.61085,1.6105,1.61065,249100000.0
2008-07-08 08:47:00,1.6106,1.611,1.6106,1.611,287300000.0
2008-07-08 08:48:00,1.611,1.6112,1.61095,1.61095,248700000.0
2008-07-08 08:49:00,1.611,1.61105,1.6109,1.611,245700000.0
2008-07-08 08:50:00,1.61095,1.611,1.6109,1.61095,501200000.0
2008-07-08 08:51:00,1.61095,1.6112,1.6109,1.6111,206700000.0
2008-07-08 08:52:00,1.61105,1.61115,1.61105,1.6111,87800000.0
2008-07-08 08:53:00,1.6111,1.61115,1.6111,1.6111,71700000.0
2008-07-08 08:54:00,1.61115,1.6112,1.611,1.6111,119200000.0
2008-07-08 08:55:00,1.611,1.6114,1.611,1.6114,237300000.0
2008-07-08 08:56:00,1.6114,1.6114,1.61125,1.6114,196900000.0
2008-07-08 08:57:00,1.61145,1.61155,1.61135,1.61145,197500000.0
2008-07-08 08:58:00,1.6115,1.6115,1.6112,1.61135,295000000.0
2008-07-08 08:59:00,1.6113,1.6116,1.61125,1.6116,176400000.0
2008-07-08 09:00:00,1.6116,1.6117,1.6115,1.6115,166500000.0
2008-07-08 09:01:00,1.6115,1.6117,1.6115,1.61165,228400000.0
2008-07-08 09:02:00,1.61165,1.6117,1.61155,1.61155,118000000.0
2008-07-08 09:03:00,1.61155,1.6116,1.6115,1.6116,268620135.0
2008-07-08 09:04:00,1.6116,1.6119,1.6116,1.6119,164300000.0
2008-07-08 09:05:00,1.6119,1.612,1.61155,1.6118,365100000.0
2008-07-08 09:06:00,1.6118,1.6119,1.6116,1.6117,188800000.0
2008-07-08 09:07:00,1.6118,1.6119,1.6117,1.61185,230000000.0
2008-07-08 09:08:00,1.61185,1.61185,1.6116,1.6117,344000000.0
2008-07-08 09:09:00,1.6117,1.61185,1.6115,1.6115,229694027.0
2008-07-08 09:10:00,1.6115,1.6115,1.6115,1.6115,23730135.0
2008-07-08 09:11:00,1.6115,1.6116,1.6115,1.6116,239164165.0
2008-07-08 09:12:00,1.6116,1.6117,1.61125,1.6115,260200000.0
2008-07-08 09:13:00,1.6115,1.6118,1.6115,1.6118,134700000.0
2008-07-08 09:14:00,1.6118,1.6118,1.6117,1.6118,52600000.0
2008-07-08 09:15:00,1.6119,1.6119,1.6115,1.6115,136180000.0
2008-07-08 09:16:00,1.6115,1.6115,1.6115,1.6115,8420000.0
2008-07-08 09:17:00,1.6115,1.6116,1.6112,1.6114,78934027.0
2008-07-08 09:18:00,1.6114,1.6114,1.61095,1.6111,82200000.0
2008-07-08 09:19:00,1.6111,1.6111,1.6109,1.6109,247300000.0
2008-07-08 09:20:00,1.6109,1.6111,1.6108,1.6109,237900000.0
2008-07-08 09:21:00,1.611,1.611,1.6109,1.61095,85000000.0
2008-07-08 09:22:00,1.611,1.611,1.6109,1.6109,106400000.0
2008-07-08 09:23:00,1.61095,1.611,1.6109,1.611,104800000.0
2008-07-08 09:24:00,1.611,1.611,1.61085,1.6109,318500000.0
2008-07-08 09:25:00,1.6109,1.6109,1.6108,1.6109,112300000.0
2008-07-08 09:26:00,1.6108,1.6108,1.6105,1.6105,301900000.0
2008-07-08 09:27:00,1.6105,1.6107,1.6104,1.6106,301100000.0
2008-07-08 09:28:00,1.6106,1.61065,1.6105,1.6106,109100000.0
2008-07-08 09:29:00,1.6106,1.6108,1.6106,1.61075,432700000.0
2008-07-08 09:30:00,1.61075,1.61085,1.61075,1.6108,453800000.0
2008-07-08 09:31:00,1.6108,1.6108,1.6107,1.6108,422300000.0
2008-07-08 09:32:00,1.61075,1.6109,1.61075,1.6109,191900000.0
2008-07-08 09:33:00,1.6109,1.6109,1.6108,1.6109,438700000.0
2008-07-08 09:34:00,1.61085,1.61085,1.6108,1.6108,106500000.0
2008-07-08 09:35:00,1.6108,1.6109,1.6108,1.6108,335100000.0
2008-07-08 09:36:00,1.6108,1.6109,1.6108,1.6109,188000000.0
2008-07-08 09:37:00,1.6109,1.61095,1.6108,1.6109,354400000.0
2008-07-08 09:38:00,1.6109,1.61135,1.6109,1.611,273200000.0
2008-07-08 09:39:00,1.611,1.611,1.611,1.611,102400000.0
2008-07-08 09:40:00,1.611,1.611,1.61085,1.6109,146100000.0
2008-07-08 09:41:00,1.6109,1.6109,1.6108,1.6108,135600000.0
2008-07-08 09:42:00,1.6108,1.6112,1.6108,1.61115,184500000.0
2008-07-08 09:43:00,1.6112,1.61135,1.61105,1.6111,363400000.0
2008-07-08 09:44:00,1.61115,1.61115,1.6108,1.61085,394600001.0
2008-07-08 09:45:00,1.6108,1.61095,1.61075,1.6108,212200000.0
2008-07-08 09:46:00,1.6108,1.6108,1.6103,1.6103,297200000.0
2008-07-08 09:47:00,1.6103,1.61035,1.61005,1.6101,608999999.0
2008-07-08 09:48:00,1.61005,1.6104,1.61005,1.6103,316700000.0
2008-07-08 09:49:00,1.6103,1.6103,1.6098,1.60985,447800000.0
2008-07-08 09:50:00,1.6098,1.6098,1.60945,1.6096,338300000.0
2008-07-08 09:51:00,1.6097,1.6098,1.60935,1.60955,288400000.0
2008-07-08 09:52:00,1.60955,1.60995,1.6095,1.6097,252200000.0
2008-07-08 09:53:00,1.6097,1.6098,1.6094,1.6094,203700000.0
2008-07-08 09:54:00,1.6094,1.60945,1.60925,1.60945,65300000.0
2008-07-08 09:55:00,1.60945,1.6096,1.60935,1.6094,410999998.0
2008-07-08 09:56:00,1.6094,1.6096,1.6094,1.6096,82300000.0
2008-07-08 09:57:00,1.60955,1.6097,1.6095,1.6095,298399999.0
2008-07-08 09:58:00,1.60965,1.6097,1.6092,1.6092,404400000.0
2008-07-08 09:59:00,1.6092,1.6095,1.60915,1.6092,485699999.0
2008-07-08 10:00:00,1.60925,1.6094,1.60905,1.6092,446500001.0
2008-07-08 10:01:00,1.6092,1.6093,1.60905,1.60915,291200000.0
2008-07-08 10:02:00,1.60915,1.60945,1.60915,1.6092,492700001.0
2008-07-08 10:03:00,1.6092,1.6094,1.60915,1.6092,246700000.0
2008-07-08 10:04:00,1.60915,1.6093,1.60905,1.6093,274900000.0
2008-07-08 10:05:00,1.6093,1.6095,1.6092,1.6095,199300000.0
2008-07-08 10:06:00,1.6095,1.6095,1.6094,1.6095,101700000.0
2008-07-08 10:07:00,1.6095,1.6096,1.6094,1.6094,152200000.0
2008-07-08 10:08:00,1.6094,1.6094,1.6092,1.6092,207100000.0
2008-07-08 10:09:00,1.6092,1.6093,1.60905,1.6092,291300000.0
2008-07-08 10:10:00,1.6092,1.60925,1.6092,1.6092,92700000.0
2008-07-08 10:11:00,1.6092,1.6092,1.6088,1.6088,295499999.0
2008-07-08 10:12:00,1.6088,1.6091,1.60875,1.609,294400000.0
2008-07-08 10:13:00,1.609,1.6091,1.6088,1.6088,167300000.0
2008-07-08 10:14:00,1.60885,1.6089,1.60875,1.60875,378500000.0
2008-07-08 10:15:00,1.6088,1.6088,1.6086,1.6087,338100000.0
2008-07-08 10:16:00,1.6087,1.609,1.6087,1.609,428400000.0
2008-07-08 10:17:00,1.60885,1.609,1.60875,1.60895,309700000.0
2008-07-08 10:18:00,1.60895,1.609,1.60865,1.6088,217900000.0
2008-07-08 10:19:00,1.6088,1.6088,1.60845,1.6087,295700000.0
2008-07-08 10:20:00,1.6087,1.6089,1.6085,1.6086,462500000.0
2008-07-08 10:21:00,1.6086,1.6087,1.6086,1.6087,93000000.0
2008-07-08 10:22:00,1.6087,1.6088,1.6083,1.6083,218200000.0
2008-07-08 10:23:00,1.6083,1.60855,1.6083,1.6083,260400000.0
2008-07-08 10:24:00,1.6083,1.6084,1.60805,1.6083,390900000.0
2008-07-08 10:25:00,1.6083,1.6083,1.60815,1.6082,433000000.0
2008-07-08 10:26:00,1.60815,1.6082,1.608,1.6081,346700000.0
2008-07-08 10:27:00,1.6081,1.6082,1.60805,1.6082,177300000.0
2008-07-08 10:28:00,1.6082,1.6083,1.6082,1.6083,218900000.0
2008-07-08 10:29:00,1.6083,1.6084,1.6082,1.6082,124200000.0
2008-07-08 10:30:00,1.6082,1.6082,1.608,1.608,229300000.0
2008-07-08 10:31:00,1.608,1.60845,1.608,1.6084,294000000.0
2008-07-08 10:32:00,1.6084,1.6085,1.6082,1.6084,214800000.0
2008-07-08 10:33:00,1.6084,1.6086,1.60825,1.6084,128300000.0
2008-07-08 10:34:00,1.6084,1.6085,1.6083,1.6085,219900000.0
2008-07-08 10:35:00,1.6085,1.6086,1.60845,1.60855,47000000.0
2008-07-08 10:36:00,1.60855,1.6087,1.6084,1.6085,143700000.0
2008-07-08 10:37:00,1.6085,1.6088,1.6085,1.6088,186500000.0
2008-07-08 10:38:00,1.6087,1.6088,1.60855,1.6086,100700000.0
2008-07-08 10:39:00,1.6086,1.6088,1.6086,1.6087,139000000.0
2008-07-08 10:40:00,1.6087,1.6088,1.6087,1.6087,255900000.0
2008-07-08 10:41:00,1.6087,1.6089,1.6087,1.6087,153700000.0
2008-07-08 10:42:00,1.6087,1.6087,1.6084,1.6084,271800000.0
2008-07-08 10:43:00,1.6084,1.6088,1.6084,1.6086,368500000.0
2008-07-08 10:44:00,1.6086,1.60875,1.6085,1.60875,341300000.0
2008-07-08 10:45:00,1.6088,1.60895,1.6086,1.6089,302900000.0
2008-07-08 10:46:00,1.6089,1.6089,1.6088,1.6089,200300000.0
2008-07-08 10:47:00,1.6089,1.6089,1.60845,1.6086,358200002.0
2008-07-08 10:48:00,1.6086,1.6087,1.6085,1.6086,294500000.0
2008-07-08 10:49:00,1.6086,1.6087,1.6084,1.6085,395900000.0
2008-07-08 10:50:00,1.6085,1.6086,1.60835,1.6085,408900000.0
2008-07-08 10:51:00,1.6085,1.6086,1.60835,1.6085,253100000.0
2008-07-08 10:52:00,1.6085,1.6086,1.6083,1.6083,370300000.0
2008-07-08 10:53:00,1.6083,1.6084,1.60815,1.6083,465900000.0
2008-07-08 10:54:00,1.6083,1.6084,1.6081,1.6081,268900000.0
2008-07-08 10:55:00,1.6081,1.6083,1.6081,1.6082,158800000.0
2008-07-08 10:56:00,1.6082,1.6084,1.6082,1.6082,115200000.0
2008-07-08 10:57:00,1.6082,1.6086,1.6082,1.6085,270200000.0
2008-07-08 10:58:00,1.6085,1.6086,1.60825,1.6083,334700000.0
2008-07-08 10:59:00,1.6083,1.6084,1.6082,1.6084,165700000.0
2008-07-08 11:00:00,1.6084,1.6084,1.6082,1.6083,287800000.0
2008-07-08 11:01:00,1.6083,1.6085,1.6082,1.6082,340400000.0
2008-07-08 11:02:00,1.6082,1.60845,1.6082,1.60835,236000000.0
2008-07-08 11:03:00,1.60835,1.6085,1.6083,1.6085,279400000.0
2008-07-08 11:04:00,1.6085,1.60855,1.6084,1.60845,279300000.0
2008-07-08 11:05:00,1.6085,1.6088,1.60845,1.6087,242700000.0
2008-07-08 11:06:00,1.6088,1.6089,1.60875,1.6088,188300000.0
2008-07-08 11:07:00,1.6088,1.6092,1.6088,1.6091,269500000.0
2008-07-08 11:08:00,1.60905,1.6093,1.60905,1.6091,309199999.0
2008-07-08 11:09:00,1.6091,1.60965,1.60905,1.6096,469700000.0
2008-07-08 11:10:00,1.60955,1.6096,1.60945,1.6095,250800000.0
2008-07-08 11:11:00,1.60945,1.6095,1.6093,1.6093,189300000.0
2008-07-08 11:12:00,1.6093,1.60965,1.6091,1.6096,178100000.0
2008-07-08 11:13:00,1.6096,1.6097,1.60945,1.60945,242500000.0
2008-07-08 11:14:00,1.60945,1.60945,1.6093,1.60945,257300000.0
2008-07-08 11:15:00,1.6094,1.60965,1.6094,1.6095,130800000.0
2008-07-08 11:16:00,1.6095,1.6097,1.60945,1.60955,287799999.0
2008-07-08 11:17:00,1.60955,1.6097,1.6095,1.6096,301800000.0
2008-07-08 11:18:00,1.6096,1.6096,1.60955,1.60955,146800000.0
2008-07-08 11:19:00,1.60955,1.6097,1.6095,1.6095,504300000.0
2008-07-08 11:20:00,1.6095,1.6095,1.6094,1.6094,157100000.0
2008-07-08 11:21:00,1.6093,1.6093,1.6091,1.60915,341299999.0
2008-07-08 11:22:00,1.60915,1.60935,1.60905,1.6093,801899998.0
2008-07-08 11:23:00,1.6093,1.60935,1.60925,1.60925,327800002.0
2008-07-08 11:24:00,1.60925,1.6094,1.60915,1.6094,418300000.0
2008-07-08 11:25:00,1.6094,1.60955,1.6094,1.6095,184600000.0
2008-07-08 11:26:00,1.6095,1.6096,1.6092,1.6092,474500001.0
2008-07-08 11:27:00,1.6092,1.6093,1.6091,1.60925,365100000.0
2008-07-08 11:28:00,1.60925,1.60925,1.609,1.60905,136800000.0
2008-07-08 11:29:00,1.60905,1.60915,1.609,1.6091,155100000.0
2008-07-08 11:30:00,1.6091,1.60915,1.60895,1.60915,404600000.0
2008-07-08 11:31:00,1.60905,1.60915,1.609,1.609,182800000.0
2008-07-08 11:32:00,1.60905,1.6092,1.609,1.609,206800000.0
2008-07-08 11:33:00,1.609,1.6091,1.609,1.6091,254100000.0
2008-07-08 11:34:00,1.6091,1.6092,1.609,1.609,235600000.0
2008-07-08 11:35:00,1.609,1.6091,1.60895,1.609,400000000.0
2008-07-08 11:36:00,1.609,1.6091,1.609,1.60905,507400000.0
2008-07-08 11:37:00,1.609,1.60925,1.609,1.60905,274000000.0
2008-07-08 11:38:00,1.6091,1.6093,1.60905,1.6092,205800000.0
2008-07-08 11:39:00,1.6092,1.6092,1.609,1.60905,191500000.0
2008-07-08 11:40:00,1.60905,1.60915,1.609,1.609,172900000.0
2008-07-08 11:41:00,1.609,1.6093,1.609,1.60905,160300000.0
2008-07-08 11:42:00,1.60905,1.60935,1.609,1.6093,118900000.0
2008-07-08 11:43:00,1.6093,1.6094,1.6091,1.6094,211500000.0
2008-07-08 11:44:00,1.6094,1.6095,1.60925,1.6094,194700001.0
2008-07-08 11:45:00,1.6094,1.6096,1.6092,1.60935,248300000.0
2008-07-08 11:46:00,1.60935,1.60965,1.6093,1.60965,122400000.0
2008-07-08 11:47:00,1.60965,1.6104,1.60965,1.6104,194300000.0
2008-07-08 11:48:00,1.6104,1.61045,1.61035,1.6104,129400000.0
2008-07-08 11:49:00,1.6104,1.6104,1.6101,1.6101,23230000.0
2008-07-08 11:50:00,1.61015,1.61025,1.6101,1.6101,56700000.0
2008-07-08 11:51:00,1.6101,1.61025,1.6101,1.61015,50200000.0
2008-07-08 11:52:00,1.6102,1.6103,1.6102,1.6102,92300000.0
2008-07-08 11:53:00,1.6102,1.61025,1.6102,1.6102,75800000.0
2008-07-08 11:54:00,1.6102,1.61025,1.6102,1.6102,35800000.0
2008-07-08 11:55:00,1.6102,1.61025,1.61015,1.61015,84600000.0
2008-07-08 11:56:00,1.6102,1.6103,1.6102,1.6102,42430000.0
2008-07-08 11:57:00,1.61025,1.6103,1.6102,1.6103,62400000.0
2008-07-08 11:58:00,1.6103,1.61035,1.6103,1.6103,94500000.0
2008-07-08 11:59:00,1.61035,1.6104,1.6103,1.61035,37600000.0
2008-07-08 12:00:00,1.61035,1.61035,1.6103,1.6103,30400000.0
2008-07-08 12:01:00,1.6103,1.6104,1.6103,1.6103,111600000.0
2008-07-08 12:02:00,1.6103,1.6103,1.61,1.61,88100000.0
2008-07-08 12:03:00,1.61,1.61,1.6098,1.6098,73200000.0
2008-07-08 12:04:00,1.6098,1.6098,1.6098,1.6098,35100000.0
2008-07-08 12:05:00,1.60985,1.60985,1.6098,1.6098,79600000.0
2008-07-08 12:06:00,1.6098,1.6099,1.6098,1.6099,26600000.0
2008-07-08 12:07:00,1.6099,1.61015,1.6099,1.61005,106900000.0
2008-07-08 12:08:00,1.61005,1.6101,1.61005,1.6101,44500000.0
2008-07-08 12:09:00,1.6101,1.6101,1.6101,1.6101,9000000.0
2008-07-08 12:10:00,1.6101,1.6101,1.6101,1.6101,6900000.0
2008-07-08 12:11:00,1.6101,1.6101,1.61,1.61,55500000.0
2008-07-08 12:12:00,1.61,1.61,1.61,1.61,28200000.0
2008-07-08 12:13:00,1.61,1.61,1.6097,1.6097,145300000.0
2008-07-08 12:14:00,1.6097,1.6097,1.6096,1.6097,74900000.0
2008-07-08 12:15:00,1.6097,1.60975,1.6096,1.6096,133300000.0
2008-07-08 12:16:00,1.6096,1.6096,1.6095,1.6095,42500000.0
2008-07-08 12:17:00,1.6095,1.6095,1.6094,1.6094,49000000.0
2008-07-08 12:18:00,1.6094,1.6096,1.6094,1.6094,80000000.0
2008-07-08 12:19:00,1.6094,1.60945,1.6094,1.6094,31400000.0
2008-07-08 12:20:00,1.6094,1.6094,1.6094,1.6094,46500000.0
2008-07-08 12:21:00,1.6094,1.60955,1.6094,1.60955,103100000.0
2008-07-08 12:22:00,1.60955,1.6096,1.6095,1.6095,66000000.0
2008-07-08 12:23:00,1.6095,1.60965,1.6095,1.60965,47300000.0
2008-07-08 12:24:00,1.60965,1.60965,1.6096,1.6096,30100000.0
2008-07-08 12:25:00,1.6096,1.60965,1.6096,1.6096,54100000.0
2008-07-08 12:26:00,1.6096,1.6096,1.6095,1.6095,36200000.0
2008-07-08 12:27:00,1.60955,1.6098,1.60955,1.6098,149600000.0
2008-07-08 12:28:00,1.6098,1.6098,1.6097,1.60975,35400000.0
2008-07-08 12:29:00,1.60975,1.60975,1.6097,1.6097,107600000.0
2008-07-08 12:30:00,1.6097,1.61005,1.6097,1.61,117300000.0
2008-07-08 12:31:00,1.60995,1.6102,1.60995,1.61,187100000.0
2008-07-08 12:32:00,1.61,1.6101,1.61,1.61,58000000.0
2008-07-08 12:33:00,1.61005,1.61005,1.6099,1.6099,128900000.0
2008-07-08 12:34:00,1.6099,1.6099,1.6099,1.6099,2000000.0
2008-07-08 12:35:00,1.6099,1.6099,1.6099,1.6099,29800000.0
2008-07-08 12:36:00,1.6099,1.61,1.60985,1.6099,96200000.0
2008-07-08 12:37:00,1.6099,1.60995,1.6099,1.6099,26700000.0
2008-07-08 12:38:00,1.6099,1.6099,1.6097,1.6099,222300000.0
2008-07-08 12:39:00,1.6099,1.61,1.6096,1.6097,248300000.0
2008-07-08 12:40:00,1.6097,1.60985,1.6097,1.60975,99900000.0
2008-07-08 12:41:00,1.60975,1.60995,1.60975,1.6098,167800000.0
2008-07-08 12:42:00,1.6098,1.6098,1.6097,1.60975,56800000.0
2008-07-08 12:43:00,1.60975,1.6098,1.60965,1.6097,331000000.0
2008-07-08 12:44:00,1.6097,1.6097,1.6095,1.6096,106400000.0
2008-07-08 12:45:00,1.6096,1.6097,1.6095,1.6097,123200000.0
2008-07-08 12:46:00,1.6097,1.6097,1.6096,1.6097,139900000.0
2008-07-08 12:47:00,1.60975,1.61,1.6097,1.61,144300000.0
2008-07-08 12:48:00,1.61,1.61,1.6099,1.61,188900000.0
2008-07-08 12:49:00,1.61,1.6101,1.60995,1.61,120500000.0
2008-07-08 12:50:00,1.61,1.61005,1.61,1.61,63400000.0
2008-07-08 12:51:00,1.61,1.6104,1.61,1.61035,200200000.0
2008-07-08 12:52:00,1.61035,1.61035,1.61,1.61005,143500000.0
2008-07-08 12:53:00,1.61005,1.6102,1.61005,1.6101,50300000.0
2008-07-08 12:54:00,1.6102,1.6102,1.6101,1.6102,110200000.0
2008-07-08 12:55:00,1.6102,1.61025,1.6102,1.6102,69000000.0
2008-07-08 12:56:00,1.6102,1.61035,1.6102,1.61025,167400000.0
2008-07-08 12:57:00,1.61025,1.6104,1.6102,1.61025,120400000.0
2008-07-08 12:58:00,1.6104,1.6104,1.6103,1.6103,155300000.0
2008-07-08 12:59:00,1.6103,1.6104,1.61025,1.6103,80200000.0
2008-07-08 13:00:00,1.6103,1.61035,1.6102,1.6103,89400000.0
2008-07-08 13:01:00,1.6103,1.6105,1.6103,1.6104,116400000.0
2008-07-08 13:02:00,1.6104,1.6105,1.61025,1.6103,133100000.0
2008-07-08 13:03:00,1.6103,1.6104,1.61025,1.61025,139900000.0
2008-07-08 13:04:00,1.61025,1.61025,1.6101,1.6102,67000000.0
2008-07-08 13:05:00,1.6102,1.61025,1.61,1.6102,198800000.0
2008-07-08 13:06:00,1.6102,1.6103,1.6101,1.6102,170700000.0
2008-07-08 13:07:00,1.61025,1.6104,1.61025,1.6103,48000000.0
2008-07-08 13:08:00,1.6103,1.6105,1.6103,1.6103,146600000.0
2008-07-08 13:09:00,1.6103,1.6103,1.60995,1.60995,148100000.0
2008-07-08 13:10:00,1.61,1.6101,1.6099,1.61,190800000.0
2008-07-08 13:11:00,1.61,1.61005,1.60995,1.60995,108000000.0
2008-07-08 13:12:00,1.60995,1.6103,1.60995,1.6103,146700000.0
2008-07-08 13:13:00,1.61025,1.6103,1.60975,1.61,267999999.0
2008-07-08 13:14:00,1.61,1.61005,1.60995,1.61005,132500000.0
2008-07-08 13:15:00,1.6101,1.61015,1.6101,1.6101,46400000.0
2008-07-08 13:16:00,1.6101,1.61015,1.6101,1.6101,112200000.0
2008-07-08 13:17:00,1.6101,1.61045,1.6101,1.6103,168600000.0
2008-07-08 13:18:00,1.61035,1.6107,1.6103,1.6105,166200000.0
2008-07-08 13:19:00,1.6105,1.6106,1.6102,1.6103,153800000.0
2008-07-08 13:20:00,1.6103,1.6106,1.6102,1.6104,114400000.0
2008-07-08 13:21:00,1.6104,1.61065,1.6104,1.6106,165200000.0
2008-07-08 13:22:00,1.6106,1.6106,1.61015,1.61015,160000000.0
2008-07-08 13:23:00,1.61015,1.61045,1.61,1.61,130600000.0
2008-07-08 13:24:00,1.61,1.61025,1.6099,1.61015,160200000.0
2008-07-08 13:25:00,1.61015,1.61015,1.6099,1.61005,233000000.0
2008-07-08 13:26:00,1.6101,1.61025,1.61,1.61015,114100000.0
2008-07-08 13:27:00,1.61015,1.6103,1.6101,1.6103,158700000.0
2008-07-08 13:28:00,1.6103,1.61045,1.6103,1.6103,109700000.0
2008-07-08 13:29:00,1.6103,1.61045,1.61015,1.61045,151400000.0
2008-07-08 13:30:00,1.61045,1.6107,1.6103,1.61055,272200000.0
2008-07-08 13:31:00,1.6106,1.6107,1.6105,1.61055,66400000.0
2008-07-08 13:32:00,1.61055,1.6106,1.6104,1.6106,92400000.0
2008-07-08 13:33:00,1.61055,1.6106,1.61005,1.6101,201700000.0
2008-07-08 13:34:00,1.6101,1.6102,1.61,1.6101,99300000.0
2008-07-08 13:35:00,1.61005,1.6103,1.61,1.61,100100000.0
2008-07-08 13:36:00,1.61,1.6103,1.61,1.6103,70500000.0
2008-07-08 13:37:00,1.6103,1.6103,1.61,1.61,144100000.0
2008-07-08 13:38:00,1.61,1.6102,1.61,1.6101,132100000.0
2008-07-08 13:39:00,1.6101,1.6103,1.61,1.6101,183400000.0
2008-07-08 13:40:00,1.6101,1.6102,1.61005,1.61015,88700000.0
2008-07-08 13:41:00,1.6102,1.61035,1.6101,1.6102,146800000.0
2008-07-08 13:42:00,1.61025,1.61025,1.61,1.61,128200000.0
2008-07-08 13:43:00,1.61,1.61,1.60965,1.6097,140500000.0
2008-07-08 13:44:00,1.6097,1.6097,1.6096,1.6096,121800000.0
2008-07-08 13:45:00,1.6096,1.6096,1.6095,1.60955,35800000.0
2008-07-08 13:46:00,1.60955,1.60955,1.6092,1.6094,175400000.0
2008-07-08 13:47:00,1.6094,1.60955,1.6093,1.60935,221200000.0
2008-07-08 13:48:00,1.60935,1.60945,1.6093,1.6093,56400000.0
2008-07-08 13:49:00,1.6093,1.60945,1.6093,1.6093,53700000.0
2008-07-08 13:50:00,1.6093,1.6093,1.6092,1.60925,100800000.0
2008-07-08 13:51:00,1.60925,1.6093,1.6092,1.6092,53800000.0
2008-07-08 13:52:00,1.6092,1.60925,1.6092,1.60925,39900000.0
2008-07-08 13:53:00,1.60925,1.60945,1.60925,1.60945,46300000.0
2008-07-08 13:54:00,1.60945,1.6095,1.60945,1.6095,5900000.0
2008-07-08 13:55:00,1.6095,1.60955,1.60945,1.60955,30800000.0
2008-07-08 13:56:00,1.60955,1.6097,1.60955,1.6097,203900000.0
2008-07-08 13:57:00,1.60965,1.6099,1.60965,1.6099,120200000.0
2008-07-08 13:58:00,1.6099,1.61,1.6099,1.60995,64000000.0
2008-07-08 13:59:00,1.60995,1.61015,1.60995,1.61005,67100000.0
2008-07-08 14:00:00,1.61005,1.61125,1.60995,1.6111,345900000.0
2008-07-08 14:01:00,1.6109,1.61115,1.6105,1.6105,439900000.0
2008-07-08 14:02:00,1.6105,1.61055,1.61015,1.61015,251200000.0
2008-07-08 14:03:00,1.61015,1.61095,1.61015,1.6109,242800000.0
2008-07-08 14:04:00,1.6109,1.61115,1.6109,1.6111,203100000.0
2008-07-08 14:05:00,1.6111,1.61115,1.6108,1.6108,85900000.0
2008-07-08 14:06:00,1.6108,1.6108,1.60985,1.6099,433899999.0
2008-07-08 14:07:00,1.6099,1.61005,1.6097,1.61,186300000.0
2008-07-08 14:08:00,1.6101,1.6101,1.60995,1.61,159900000.0
2008-07-08 14:09:00,1.61,1.6104,1.61,1.6102,84300000.0
2008-07-08 14:10:00,1.6103,1.61035,1.6102,1.61035,71100000.0
2008-07-08 14:11:00,1.6104,1.6108,1.61035,1.6108,128900000.0
2008-07-08 14:12:00,1.6107,1.61085,1.6107,1.6108,113400000.0
2008-07-08 14:13:00,1.6108,1.611,1.6107,1.6109,192800000.0
2008-07-08 14:14:00,1.6109,1.6109,1.60955,1.60955,356600000.0
2008-07-08 14:15:00,1.60955,1.61,1.60955,1.60985,340500000.0
2008-07-08 14:16:00,1.60985,1.6101,1.60985,1.61,132600000.0
2008-07-08 14:17:00,1.61,1.61025,1.61,1.6101,276400001.0
2008-07-08 14:18:00,1.6101,1.61035,1.61005,1.6103,185200000.0
2008-07-08 14:19:00,1.6103,1.61045,1.6103,1.6104,149800000.0
2008-07-08 14:20:00,1.6104,1.6104,1.6102,1.6102,173500000.0
2008-07-08 14:21:00,1.6102,1.6104,1.61015,1.61035,206300000.0
2008-07-08 14:22:00,1.61035,1.61085,1.61035,1.6108,169400000.0
2008-07-08 14:23:00,1.6108,1.61085,1.6106,1.6108,201400000.0
2008-07-08 14:24:00,1.6108,1.611,1.6107,1.6109,433700000.0
2008-07-08 14:25:00,1.61095,1.61105,1.61075,1.61075,261600000.0
2008-07-08 14:26:00,1.61075,1.61095,1.61075,1.61095,190000000.0
2008-07-08 14:27:00,1.61095,1.6111,1.6108,1.611,182900000.0
2008-07-08 14:28:00,1.611,1.61125,1.61075,1.6108,382600000.0
2008-07-08 14:29:00,1.6108,1.61115,1.61075,1.61115,278300000.0
2008-07-08 14:30:00,1.61115,1.6115,1.6111,1.6115,119800000.0
2008-07-08 14:31:00,1.6115,1.6116,1.6111,1.6112,389300000.0
2008-07-08 14:32:00,1.6112,1.61155,1.6111,1.6115,319000000.0
2008-07-08 14:33:00,1.6115,1.6116,1.6114,1.6115,257000000.0
2008-07-08 14:34:00,1.6115,1.6115,1.61115,1.61115,187200000.0
2008-07-08 14:35:00,1.61115,1.61115,1.6109,1.61105,159000001.0
2008-07-08 14:36:00,1.61105,1.61125,1.611,1.61115,134900000.0
2008-07-08 14:37:00,1.61115,1.6114,1.6111,1.6114,138000000.0
2008-07-08 14:38:00,1.6114,1.61165,1.61125,1.6113,206100001.0
2008-07-08 14:39:00,1.6113,1.6113,1.61115,1.6113,176800000.0
2008-07-08 14:40:00,1.61125,1.61135,1.6112,1.6113,188000000.0
2008-07-08 14:41:00,1.6113,1.61165,1.6113,1.61165,244700000.0
2008-07-08 14:42:00,1.61165,1.61165,1.61125,1.6113,303700000.0
2008-07-08 14:43:00,1.6113,1.61205,1.6113,1.61185,301000000.0
2008-07-08 14:44:00,1.6119,1.612,1.6115,1.6116,335800000.0
2008-07-08 14:45:00,1.6116,1.6117,1.6115,1.6115,160400000.0
2008-07-08 14:46:00,1.61155,1.6116,1.61135,1.6114,140800000.0
2008-07-08 14:47:00,1.6114,1.6115,1.6114,1.6115,87800000.0
2008-07-08 14:48:00,1.6115,1.6115,1.6112,1.6112,130200000.0
2008-07-08 14:49:00,1.6112,1.6112,1.6109,1.611,63000000.0
2008-07-08 14:50:00,1.611,1.611,1.6108,1.6108,72900000.0
2008-07-08 14:51:00,1.6108,1.6108,1.6107,1.6107,119900000.0
2008-07-08 14:52:00,1.6107,1.6109,1.6107,1.6108,86000000.0
2008-07-08 14:53:00,1.61085,1.611,1.6107,1.6107,175700000.0
2008-07-08 14:54:00,1.6107,1.6107,1.6103,1.6104,243700000.0
2008-07-08 14:55:00,1.6104,1.6107,1.6104,1.61055,270900000.0
2008-07-08 14:56:00,1.61055,1.6108,1.61055,1.6108,98900000.0
2008-07-08 14:57:00,1.6108,1.611,1.6107,1.6109,81500000.0
2008-07-08 14:58:00,1.6109,1.6111,1.6107,1.61075,305700000.0
2008-07-08 14:59:00,1.61075,1.6109,1.61075,1.6109,80600000.0
2008-07-08 15:00:00,1.6109,1.6114,1.61085,1.61105,180800000.0
2008-07-08 15:01:00,1.61105,1.61135,1.611,1.61115,143400000.0
2008-07-08 15:02:00,1.61115,1.6112,1.6109,1.6111,160800000.0
2008-07-08 15:03:00,1.6111,1.6111,1.6111,1.6111,1000000.0
2008-07-08 15:04:00,1.6111,1.61115,1.6111,1.6111,24400000.0
2008-07-08 15:05:00,1.61105,1.61105,1.6106,1.611,505699997.0
2008-07-08 15:06:00,1.611,1.6112,1.6109,1.611,281900000.0
2008-07-08 15:07:00,1.61105,1.61135,1.61095,1.61095,223900000.0
2008-07-08 15:08:00,1.61095,1.61095,1.6108,1.61095,238900000.0
2008-07-08 15:09:00,1.61095,1.6114,1.61095,1.61125,324899999.0
2008-07-08 15:10:00,1.6113,1.61145,1.6113,1.6113,270600000.0
2008-07-08 15:11:00,1.6113,1.61135,1.61125,1.61135,121000000.0
2008-07-08 15:12:00,1.61135,1.61145,1.6113,1.61145,94700000.0
2008-07-08 15:13:00,1.61155,1.6117,1.61145,1.61155,113900000.0
2008-07-08 15:14:00,1.61155,1.6116,1.6115,1.61155,98900000.0
2008-07-08 15:15:00,1.61155,1.6116,1.61145,1.61155,136300000.0
2008-07-08 15:16:00,1.61155,1.61185,1.61145,1.6118,246100000.0
2008-07-08 15:17:00,1.6118,1.6118,1.6116,1.61175,205000000.0
2008-07-08 15:18:00,1.61175,1.6118,1.6113,1.61135,497500000.0
2008-07-08 15:19:00,1.61135,1.6115,1.61125,1.6115,255700000.0
2008-07-08 15:20:00,1.6115,1.6116,1.61145,1.6115,202200000.0
2008-07-08 15:21:00,1.6115,1.6118,1.6115,1.6118,252800000.0
2008-07-08 15:22:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2008-07-08 15:23:00,1.6117,1.61175,1.6115,1.61155,165600000.0
2008-07-08 15:24:00,1.6115,1.6116,1.61145,1.61155,190500000.0
2008-07-08 15:25:00,1.61155,1.61165,1.6115,1.61155,205600000.0
2008-07-08 15:26:00,1.61155,1.6116,1.6115,1.61155,234100000.0
2008-07-08 15:27:00,1.61155,1.61175,1.61155,1.6116,252600000.0
2008-07-08 15:28:00,1.6116,1.61165,1.61155,1.6116,229000000.0
2008-07-08 15:29:00,1.6116,1.6116,1.61145,1.61145,242400000.0
2008-07-08 15:30:00,1.61145,1.61165,1.6114,1.61155,236800000.0
2008-07-08 15:31:00,1.61155,1.6117,1.6115,1.61165,169499997.0
2008-07-08 15:32:00,1.61165,1.61165,1.61125,1.61135,423600000.0
2008-07-08 15:33:00,1.61135,1.6115,1.61125,1.6114,207200000.0
2008-07-08 15:34:00,1.6114,1.61145,1.6112,1.61125,147500000.0
2008-07-08 15:35:00,1.61125,1.6113,1.61095,1.611,157000000.0
2008-07-08 15:36:00,1.61105,1.6113,1.61095,1.6113,123100000.0
2008-07-08 15:37:00,1.6113,1.6116,1.6111,1.61155,217600000.0
2008-07-08 15:38:00,1.61155,1.61185,1.6115,1.6117,280200000.0
2008-07-08 15:39:00,1.6117,1.6118,1.6116,1.6117,255700000.0
2008-07-08 15:40:00,1.61175,1.612,1.6117,1.6119,295400000.0
2008-07-08 15:41:00,1.6119,1.61265,1.6119,1.6126,456500000.0
2008-07-08 15:42:00,1.6126,1.61315,1.6126,1.61315,437200000.0
2008-07-08 15:43:00,1.61315,1.61345,1.613,1.6133,236600000.0
2008-07-08 15:44:00,1.6133,1.6136,1.6132,1.6132,438100000.0
2008-07-08 15:45:00,1.6132,1.61335,1.61315,1.61315,325400000.0
2008-07-08 15:46:00,1.61315,1.61315,1.61295,1.61305,419599999.0
2008-07-08 15:47:00,1.61305,1.61335,1.61295,1.61335,618000000.0
2008-07-08 15:48:00,1.6133,1.61395,1.6133,1.61385,630000002.0
2008-07-08 15:49:00,1.6138,1.61385,1.61335,1.61345,745199995.0
2008-07-08 15:50:00,1.6135,1.61385,1.6133,1.6137,401400000.0
2008-07-08 15:51:00,1.61365,1.61365,1.61345,1.61355,189000000.0
2008-07-08 15:52:00,1.61355,1.61375,1.61355,1.61365,181800000.0
2008-07-08 15:53:00,1.6137,1.61375,1.6135,1.6136,184500000.0
2008-07-08 15:54:00,1.6136,1.61365,1.61355,1.6136,69200000.0
2008-07-08 15:55:00,1.6136,1.61365,1.61345,1.61345,109000000.0
2008-07-08 15:56:00,1.61345,1.61355,1.6133,1.6135,207000000.0
2008-07-08 15:57:00,1.6135,1.6136,1.6134,1.61345,204300000.0
2008-07-08 15:58:00,1.61345,1.6137,1.61345,1.61365,126800000.0
2008-07-08 15:59:00,1.61365,1.61365,1.6134,1.6136,70200000.0
2008-07-08 16:00:00,1.61355,1.6137,1.61315,1.6135,261100000.0
2008-07-08 16:01:00,1.6134,1.6134,1.6131,1.6131,298100000.0
2008-07-08 16:02:00,1.6131,1.6131,1.6128,1.613,386400000.0
2008-07-08 16:03:00,1.6128,1.61325,1.6127,1.6131,414300000.0
2008-07-08 16:04:00,1.61305,1.61365,1.613,1.61355,323300000.0
2008-07-08 16:05:00,1.61355,1.6139,1.61355,1.61365,263399999.0
2008-07-08 16:06:00,1.61365,1.6137,1.6133,1.61335,309200000.0
2008-07-08 16:07:00,1.6134,1.61395,1.6134,1.61365,299000000.0
2008-07-08 16:08:00,1.61365,1.6138,1.6135,1.6135,194400000.0
2008-07-08 16:09:00,1.6135,1.6142,1.6135,1.6142,330600001.0
2008-07-08 16:10:00,1.6142,1.6142,1.6137,1.61375,224600000.0
2008-07-08 16:11:00,1.61375,1.614,1.6137,1.614,379499999.0
2008-07-08 16:12:00,1.614,1.6142,1.6139,1.6139,280300000.0
2008-07-08 16:13:00,1.614,1.614,1.6137,1.6138,346900000.0
2008-07-08 16:14:00,1.6138,1.61385,1.61355,1.6137,300900000.0
2008-07-08 16:15:00,1.6137,1.6137,1.6134,1.6136,471000000.0
2008-07-08 16:16:00,1.6136,1.6141,1.61355,1.6138,737499997.0
2008-07-08 16:17:00,1.6138,1.6141,1.6138,1.614,301700000.0
2008-07-08 16:18:00,1.614,1.61415,1.6138,1.6141,406499999.0
2008-07-08 16:19:00,1.6141,1.61425,1.61395,1.6142,352799999.0
2008-07-08 16:20:00,1.6141,1.61425,1.614,1.61405,363400000.0
2008-07-08 16:21:00,1.61405,1.6141,1.6138,1.61405,286400000.0
2008-07-08 16:22:00,1.61405,1.61415,1.61385,1.6141,225100000.0
2008-07-08 16:23:00,1.61405,1.61415,1.614,1.6141,301000001.0
2008-07-08 16:24:00,1.6141,1.6141,1.61395,1.614,177699999.0
2008-07-08 16:25:00,1.61405,1.6143,1.61405,1.61415,321699999.0
2008-07-08 16:26:00,1.61415,1.6144,1.6141,1.61415,281700000.0
2008-07-08 16:27:00,1.61415,1.6143,1.61405,1.6141,412199998.0
2008-07-08 16:28:00,1.61405,1.6143,1.614,1.6143,363799999.0
2008-07-08 16:29:00,1.6142,1.6144,1.6141,1.61425,500499998.0
2008-07-08 16:30:00,1.61425,1.6144,1.6141,1.6144,339000000.0
2008-07-08 16:31:00,1.6144,1.61465,1.6143,1.6146,457800000.0
2008-07-08 16:32:00,1.6146,1.615,1.6146,1.61475,362100000.0
2008-07-08 16:33:00,1.61475,1.6148,1.61455,1.6146,572399999.0
2008-07-08 16:34:00,1.6146,1.6147,1.61435,1.6144,466000000.0
2008-07-08 16:35:00,1.6144,1.6146,1.6142,1.6143,279700000.0
2008-07-08 16:36:00,1.6143,1.6143,1.614,1.614,292700000.0
2008-07-08 16:37:00,1.61405,1.61405,1.61375,1.61385,326200000.0
2008-07-08 16:38:00,1.61385,1.61385,1.61365,1.6137,316400000.0
2008-07-08 16:39:00,1.61365,1.61385,1.61335,1.6134,394100002.0
2008-07-08 16:40:00,1.6134,1.6134,1.61305,1.61305,396800000.0
2008-07-08 16:41:00,1.61305,1.6132,1.6128,1.6131,358000002.0
2008-07-08 16:42:00,1.6131,1.6134,1.6131,1.6134,135700000.0
2008-07-08 16:43:00,1.6134,1.6137,1.6134,1.6135,319900000.0
2008-07-08 16:44:00,1.61355,1.6136,1.6132,1.6132,221600000.0
2008-07-08 16:45:00,1.6132,1.6132,1.6128,1.6129,274500000.0
2008-07-08 16:46:00,1.6128,1.6131,1.6127,1.6131,357000000.0
2008-07-08 16:47:00,1.6131,1.6132,1.6129,1.613,360100000.0
2008-07-08 16:48:00,1.613,1.61305,1.6127,1.6128,337599999.0
2008-07-08 16:49:00,1.61285,1.6135,1.61275,1.6134,370100000.0
2008-07-08 16:50:00,1.61345,1.6136,1.6133,1.6134,246000000.0
2008-07-08 16:51:00,1.6134,1.61345,1.6133,1.61335,451200000.0
2008-07-08 16:52:00,1.61335,1.61345,1.61335,1.61345,366300000.0
2008-07-08 16:53:00,1.61345,1.61385,1.61345,1.6136,406899999.0
2008-07-08 16:54:00,1.6136,1.61375,1.6135,1.6136,301200001.0
2008-07-08 16:55:00,1.6136,1.61365,1.61345,1.6136,173900000.0
2008-07-08 16:56:00,1.61355,1.614,1.6134,1.6139,435000000.0
2008-07-08 16:57:00,1.61385,1.61385,1.61355,1.61365,272200000.0
2008-07-08 16:58:00,1.61365,1.61385,1.6135,1.6135,457299999.0
2008-07-08 16:59:00,1.61355,1.614,1.6134,1.614,329700000.0
2008-07-08 17:00:00,1.614,1.6143,1.6138,1.6141,349299998.0
2008-07-08 17:01:00,1.6141,1.6142,1.614,1.61415,324000000.0
2008-07-08 17:02:00,1.61415,1.6143,1.614,1.61415,276400000.0
2008-07-08 17:03:00,1.61415,1.61425,1.61405,1.6141,261500000.0
2008-07-08 17:04:00,1.61415,1.6142,1.6141,1.6141,74600000.0
2008-07-08 17:05:00,1.61415,1.6142,1.6141,1.6141,113200000.0
2008-07-08 17:06:00,1.6141,1.6143,1.614,1.6141,158300000.0
2008-07-08 17:07:00,1.6141,1.61425,1.6141,1.61425,135300000.0
2008-07-08 17:08:00,1.6142,1.61435,1.61395,1.6143,309400000.0
2008-07-08 17:09:00,1.6143,1.6145,1.6143,1.6145,144400000.0
2008-07-08 17:10:00,1.6145,1.6145,1.61425,1.6144,258600000.0
2008-07-08 17:11:00,1.6144,1.6147,1.6144,1.6147,76400000.0
2008-07-08 17:12:00,1.6147,1.61515,1.6147,1.61515,155900000.0
2008-07-08 17:13:00,1.61515,1.61535,1.615,1.61525,358200000.0
2008-07-08 17:14:00,1.61525,1.6153,1.61505,1.61515,171100000.0
2008-07-08 17:15:00,1.61515,1.61515,1.6149,1.61495,132400000.0
2008-07-08 17:16:00,1.61495,1.6153,1.6149,1.61525,274000000.0
2008-07-08 17:17:00,1.61525,1.61555,1.6152,1.6155,267600000.0
2008-07-08 17:18:00,1.6155,1.61565,1.6153,1.6154,535599999.0
2008-07-08 17:19:00,1.6154,1.6156,1.61525,1.6154,282400000.0
2008-07-08 17:20:00,1.6154,1.6157,1.61525,1.6154,553399998.0
2008-07-08 17:21:00,1.61535,1.61545,1.6152,1.6153,386900000.0
2008-07-08 17:22:00,1.6153,1.61535,1.615,1.6151,457900001.0
2008-07-08 17:23:00,1.6151,1.61515,1.615,1.61505,206900000.0
2008-07-08 17:24:00,1.6151,1.61525,1.6151,1.61515,358300000.0
2008-07-08 17:25:00,1.61515,1.61545,1.6151,1.6151,251099999.0
2008-07-08 17:26:00,1.6151,1.61525,1.6151,1.6151,402399999.0
2008-07-08 17:27:00,1.6151,1.6151,1.61505,1.6151,114100000.0
2008-07-08 17:28:00,1.6151,1.6151,1.6151,1.6151,32400000.0
2008-07-08 17:29:00,1.6151,1.6154,1.6151,1.6152,192600000.0
2008-07-08 17:30:00,1.6152,1.6153,1.6151,1.6152,324000000.0
2008-07-08 17:31:00,1.6152,1.61535,1.6151,1.6153,281400000.0
2008-07-08 17:32:00,1.6153,1.61555,1.6153,1.61555,328400000.0
2008-07-08 17:33:00,1.6155,1.6156,1.61545,1.6156,317900000.0
2008-07-08 17:34:00,1.6156,1.61595,1.6155,1.61595,371000000.0
2008-07-08 17:35:00,1.61585,1.61595,1.61575,1.6158,272300000.0
2008-07-08 17:36:00,1.6158,1.6159,1.61565,1.61565,126200000.0
2008-07-08 17:37:00,1.61555,1.61555,1.61535,1.61535,245800000.0
2008-07-08 17:38:00,1.6153,1.61565,1.6151,1.6155,359800000.0
2008-07-08 17:39:00,1.6155,1.6158,1.61535,1.61575,198000000.0
2008-07-08 17:40:00,1.61575,1.61585,1.61555,1.61565,457499999.0
2008-07-08 17:41:00,1.61565,1.6157,1.61545,1.6155,244100000.0
2008-07-08 17:42:00,1.6155,1.61555,1.61545,1.61555,199700000.0
2008-07-08 17:43:00,1.6156,1.61575,1.61555,1.6157,113100000.0
2008-07-08 17:44:00,1.61565,1.61585,1.6156,1.61575,260400000.0
2008-07-08 17:45:00,1.6157,1.61595,1.6157,1.61585,244400000.0
2008-07-08 17:46:00,1.61585,1.6159,1.6158,1.61585,158300000.0
2008-07-08 17:47:00,1.61585,1.61595,1.6157,1.61585,247500000.0
2008-07-08 17:48:00,1.61585,1.61605,1.61585,1.61595,244800000.0
2008-07-08 17:49:00,1.61595,1.616,1.6157,1.61575,362700001.0
2008-07-08 17:50:00,1.6157,1.6158,1.6157,1.6158,85200000.0
2008-07-08 17:51:00,1.6158,1.61585,1.61555,1.6156,133400000.0
2008-07-08 17:52:00,1.6156,1.6159,1.6156,1.6158,221300000.0
2008-07-08 17:53:00,1.61585,1.6159,1.6156,1.61565,260400000.0
2008-07-08 17:54:00,1.6157,1.6159,1.61555,1.6159,204000000.0
2008-07-08 17:55:00,1.61585,1.6159,1.6155,1.61555,316900000.0
2008-07-08 17:56:00,1.61555,1.6158,1.61555,1.6157,239400000.0
2008-07-08 17:57:00,1.6157,1.6157,1.6154,1.61545,429800000.0
2008-07-08 17:58:00,1.61545,1.61575,1.6153,1.61575,369200000.0
2008-07-08 17:59:00,1.6158,1.61595,1.61575,1.6159,260900000.0
2008-07-08 18:00:00,1.6159,1.6163,1.6159,1.61615,365100000.0
2008-07-08 18:01:00,1.61615,1.6162,1.616,1.61615,275200000.0
2008-07-08 18:02:00,1.6162,1.6162,1.61605,1.6161,173000000.0
2008-07-08 18:03:00,1.6161,1.6165,1.6161,1.61625,325400000.0
2008-07-08 18:04:00,1.6163,1.6163,1.6161,1.6161,150500000.0
2008-07-08 18:05:00,1.6161,1.6163,1.6161,1.6163,231600000.0
2008-07-08 18:06:00,1.6163,1.6166,1.61625,1.6164,489700001.0
2008-07-08 18:07:00,1.61645,1.61655,1.6164,1.61655,404500000.0
2008-07-08 18:08:00,1.6165,1.61665,1.6163,1.61645,393600000.0
2008-07-08 18:09:00,1.6165,1.61655,1.6163,1.6164,322200000.0
2008-07-08 18:10:00,1.6164,1.6165,1.6164,1.6164,198700000.0
2008-07-08 18:11:00,1.6164,1.6165,1.61635,1.6164,203200000.0
2008-07-08 18:12:00,1.6164,1.6166,1.61635,1.6165,197000000.0
2008-07-08 18:13:00,1.61655,1.6166,1.6163,1.6165,248700000.0
2008-07-08 18:14:00,1.6165,1.61665,1.6165,1.6165,132700000.0
2008-07-08 18:15:00,1.6165,1.6165,1.6163,1.61645,279700000.0
2008-07-08 18:16:00,1.6164,1.6167,1.6164,1.6166,203500000.0
2008-07-08 18:17:00,1.6166,1.61675,1.6166,1.6166,210400000.0
2008-07-08 18:18:00,1.6166,1.6166,1.61645,1.6165,158400000.0
2008-07-08 18:19:00,1.61655,1.61685,1.6165,1.6165,162000000.0
2008-07-08 18:20:00,1.6165,1.61675,1.6164,1.61655,252500000.0
2008-07-08 18:21:00,1.61655,1.61675,1.61655,1.6167,362700000.0
2008-07-08 18:22:00,1.6167,1.61675,1.61655,1.61655,188100000.0
2008-07-08 18:23:00,1.6165,1.6167,1.6165,1.61655,379300000.0
2008-07-08 18:24:00,1.6166,1.61675,1.61655,1.6167,294600000.0
2008-07-08 18:25:00,1.6167,1.6167,1.6166,1.61665,269400000.0
2008-07-08 18:26:00,1.61665,1.6168,1.6166,1.61665,213700000.0
2008-07-08 18:27:00,1.61665,1.61675,1.6166,1.61675,227900000.0
2008-07-08 18:28:00,1.61675,1.6168,1.6166,1.6167,273900000.0
2008-07-08 18:29:00,1.6167,1.61685,1.6167,1.6168,219300000.0
2008-07-08 18:30:00,1.6168,1.61695,1.6167,1.6168,195500000.0
2008-07-08 18:31:00,1.6168,1.6168,1.61665,1.6167,127400000.0
2008-07-08 18:32:00,1.6167,1.6168,1.6167,1.6167,181300000.0
2008-07-08 18:33:00,1.6167,1.617,1.6167,1.61695,258400000.0
2008-07-08 18:34:00,1.61695,1.6172,1.6169,1.617,176000000.0
2008-07-08 18:35:00,1.617,1.617,1.61675,1.61685,143600000.0
2008-07-08 18:36:00,1.6169,1.61695,1.61675,1.61685,195900000.0
2008-07-08 18:37:00,1.61685,1.617,1.6168,1.6169,157600000.0
2008-07-08 18:38:00,1.61685,1.61705,1.61685,1.61695,77200000.0
2008-07-08 18:39:00,1.61695,1.61705,1.6168,1.617,279800000.0
2008-07-08 18:40:00,1.617,1.617,1.6169,1.61695,123600000.0
2008-07-08 18:41:00,1.61695,1.61695,1.61685,1.61695,101900000.0
2008-07-08 18:42:00,1.61695,1.61705,1.6169,1.61695,83300000.0
2008-07-08 18:43:00,1.61695,1.61695,1.6168,1.6168,170700000.0
2008-07-08 18:44:00,1.6168,1.61705,1.6168,1.6169,184400000.0
2008-07-08 18:45:00,1.6169,1.6169,1.61675,1.6169,272400000.0
2008-07-08 18:46:00,1.6169,1.61695,1.6168,1.61685,144100001.0
2008-07-08 18:47:00,1.61685,1.6169,1.61675,1.6169,189900000.0
2008-07-08 18:48:00,1.6169,1.61695,1.6169,1.6169,88300000.0
2008-07-08 18:49:00,1.6169,1.6169,1.61675,1.61675,130700000.0
2008-07-08 18:50:00,1.61675,1.6168,1.6166,1.61675,70200000.0
2008-07-08 18:51:00,1.61675,1.61685,1.61675,1.61675,180900000.0
2008-07-08 18:52:00,1.61675,1.6169,1.6166,1.61665,108300000.0
2008-07-08 18:53:00,1.6167,1.6169,1.61665,1.6167,164600000.0
2008-07-08 18:54:00,1.6167,1.6167,1.6166,1.61665,79500000.0
2008-07-08 18:55:00,1.6167,1.6167,1.6167,1.6167,1300000.0
2008-07-08 18:56:00,1.6167,1.61675,1.61655,1.6166,53200000.0
2008-07-08 18:57:00,1.61655,1.6167,1.6165,1.6166,142500000.0
2008-07-08 18:58:00,1.6166,1.6167,1.6166,1.61665,98700000.0
2008-07-08 18:59:00,1.61665,1.6167,1.6166,1.6166,109500000.0
2008-07-08 19:00:00,1.6167,1.6168,1.6166,1.6167,128500000.0
2008-07-08 19:01:00,1.61675,1.61695,1.61675,1.61695,181400000.0
2008-07-08 19:02:00,1.61695,1.61705,1.6169,1.617,223100000.0
2008-07-08 19:03:00,1.617,1.617,1.61685,1.61695,143700000.0
2008-07-08 19:04:00,1.61695,1.61715,1.61695,1.61695,66300000.0
2008-07-08 19:05:00,1.617,1.61715,1.617,1.61705,235000000.0
2008-07-08 19:06:00,1.61715,1.61715,1.61705,1.61705,104000000.0
2008-07-08 19:07:00,1.61705,1.6173,1.61705,1.61715,165100000.0
2008-07-08 19:08:00,1.6172,1.6175,1.61715,1.61725,179800000.0
2008-07-08 19:09:00,1.61725,1.61755,1.61725,1.61745,265500000.0
2008-07-08 19:10:00,1.61745,1.6176,1.6172,1.6172,295200000.0
2008-07-08 19:11:00,1.6172,1.6173,1.617,1.6171,279200002.0
2008-07-08 19:12:00,1.6171,1.61725,1.61705,1.61725,205000000.0
2008-07-08 19:13:00,1.6172,1.6174,1.6172,1.6174,137500000.0
2008-07-08 19:14:00,1.61735,1.61735,1.6172,1.6173,73400000.0
2008-07-08 19:15:00,1.6173,1.6173,1.6172,1.6172,60600000.0
2008-07-08 19:16:00,1.6172,1.61735,1.61715,1.6172,138400000.0
2008-07-08 19:17:00,1.6173,1.6174,1.6173,1.6174,110300000.0
2008-07-08 19:18:00,1.6174,1.6174,1.6169,1.61705,133800000.0
2008-07-08 19:19:00,1.61705,1.6172,1.61705,1.61715,131700000.0
2008-07-08 19:20:00,1.61715,1.61745,1.61705,1.61745,144500000.0
2008-07-08 19:21:00,1.6175,1.6175,1.6172,1.6172,279700000.0
2008-07-08 19:22:00,1.61725,1.6174,1.6171,1.61725,151100000.0
2008-07-08 19:23:00,1.61725,1.6174,1.617,1.617,268200000.0
2008-07-08 19:24:00,1.617,1.617,1.61665,1.6167,315500000.0
2008-07-08 19:25:00,1.6167,1.61715,1.6167,1.617,225000000.0
2008-07-08 19:26:00,1.617,1.6172,1.61695,1.6171,150000000.0
2008-07-08 19:27:00,1.6171,1.6172,1.617,1.617,211700000.0
2008-07-08 19:28:00,1.617,1.61715,1.617,1.61705,142800000.0
2008-07-08 19:29:00,1.61705,1.6172,1.617,1.6171,162600000.0
2008-07-08 19:30:00,1.61715,1.61715,1.61705,1.61705,105900000.0
2008-07-08 19:31:00,1.6171,1.61715,1.617,1.61705,89600000.0
2008-07-08 19:32:00,1.61705,1.61725,1.61705,1.61725,42700000.0
2008-07-08 19:33:00,1.61725,1.6176,1.61725,1.6176,92800000.0
2008-07-08 19:34:00,1.6176,1.61765,1.61715,1.6173,193200000.0
2008-07-08 19:35:00,1.6173,1.6173,1.6168,1.6171,448300000.0
2008-07-08 19:36:00,1.6171,1.6173,1.61705,1.61715,139100000.0
2008-07-08 19:37:00,1.61715,1.61715,1.61655,1.6167,444600000.0
2008-07-08 19:38:00,1.6167,1.6167,1.6164,1.6166,306500000.0
2008-07-08 19:39:00,1.6166,1.6166,1.61645,1.6165,363400000.0
2008-07-08 19:40:00,1.6165,1.6165,1.61625,1.6163,148300000.0
2008-07-08 19:41:00,1.6163,1.6168,1.6163,1.6166,385800000.0
2008-07-08 19:42:00,1.61655,1.6168,1.61655,1.61665,308300000.0
2008-07-08 19:43:00,1.61665,1.61675,1.6165,1.61675,136300000.0
2008-07-08 19:44:00,1.61665,1.61715,1.61665,1.61715,266600000.0
2008-07-08 19:45:00,1.61715,1.61725,1.6171,1.61715,101500000.0
2008-07-08 19:46:00,1.61715,1.61715,1.61695,1.61705,221200000.0
2008-07-08 19:47:00,1.61705,1.6174,1.61705,1.6174,159100000.0
2008-07-08 19:48:00,1.6174,1.6174,1.617,1.617,93800000.0
2008-07-08 19:49:00,1.617,1.61705,1.61695,1.61695,98900000.0
2008-07-08 19:50:00,1.61695,1.617,1.6167,1.6167,301900000.0
2008-07-08 19:51:00,1.61675,1.61685,1.6167,1.6168,146900000.0
2008-07-08 19:52:00,1.61685,1.6169,1.61675,1.61675,85500000.0
2008-07-08 19:53:00,1.6168,1.61695,1.61675,1.6169,164700000.0
2008-07-08 19:54:00,1.6169,1.61695,1.6167,1.6167,217200000.0
2008-07-08 19:55:00,1.6167,1.6169,1.6164,1.61655,265500000.0
2008-07-08 19:56:00,1.6166,1.6167,1.6166,1.6167,129700000.0
2008-07-08 19:57:00,1.61665,1.6167,1.6165,1.6165,100700000.0
2008-07-08 19:58:00,1.6165,1.61655,1.6164,1.6164,151300000.0
2008-07-08 19:59:00,1.6164,1.6165,1.6164,1.6165,40700000.0
2008-07-08 20:00:00,1.6165,1.6165,1.6164,1.6165,130500000.0
2008-07-08 20:01:00,1.6165,1.6165,1.6164,1.6165,106000000.0
2008-07-08 20:02:00,1.6165,1.6165,1.61625,1.61635,104600000.0
2008-07-08 20:03:00,1.61635,1.61645,1.61625,1.6163,222600000.0
2008-07-08 20:04:00,1.6163,1.6167,1.6163,1.6167,102200000.0
2008-07-08 20:05:00,1.6167,1.6169,1.6167,1.6169,50800000.0
2008-07-08 20:06:00,1.6169,1.6173,1.61685,1.6173,63200000.0
2008-07-08 20:07:00,1.6173,1.6174,1.6172,1.6174,53700000.0
2008-07-08 20:08:00,1.6174,1.6174,1.6171,1.6171,139000000.0
2008-07-08 20:09:00,1.6171,1.6171,1.61695,1.61695,93700000.0
2008-07-08 20:10:00,1.61695,1.617,1.61695,1.61695,29300000.0
2008-07-08 20:11:00,1.61695,1.61735,1.61695,1.6171,222500000.0
2008-07-08 20:12:00,1.6171,1.61725,1.617,1.61725,135600000.0
2008-07-08 20:13:00,1.6172,1.6172,1.61695,1.617,142000000.0
2008-07-08 20:14:00,1.617,1.61705,1.617,1.617,99000000.0
2008-07-08 20:15:00,1.61705,1.6171,1.617,1.61705,185800000.0
2008-07-08 20:16:00,1.61705,1.6174,1.61705,1.6174,192200000.0
2008-07-08 20:17:00,1.6174,1.6177,1.61735,1.61745,245200000.0
2008-07-08 20:18:00,1.61745,1.61785,1.6174,1.61755,279300000.0
2008-07-08 20:19:00,1.61755,1.61765,1.61735,1.61745,336400000.0
2008-07-08 20:20:00,1.6174,1.61745,1.6173,1.6174,166200000.0
2008-07-08 20:21:00,1.61735,1.61755,1.61735,1.61755,148300000.0
2008-07-08 20:22:00,1.61755,1.6179,1.6175,1.6179,140600000.0
2008-07-08 20:23:00,1.6179,1.6179,1.61755,1.61755,231900000.0
2008-07-08 20:24:00,1.61765,1.61775,1.6176,1.6176,88700000.0
2008-07-08 20:25:00,1.6176,1.6176,1.61735,1.61735,370000000.0
2008-07-08 20:26:00,1.61735,1.6174,1.6173,1.6174,101100000.0
2008-07-08 20:27:00,1.6174,1.61745,1.61735,1.61735,96600000.0
2008-07-08 20:28:00,1.61735,1.6175,1.61735,1.61745,121000000.0
2008-07-08 20:29:00,1.6175,1.6176,1.61745,1.61755,185600000.0
2008-07-08 20:30:00,1.61755,1.6177,1.61755,1.61765,114500000.0
2008-07-08 20:31:00,1.61765,1.61775,1.61755,1.61755,147400000.0
2008-07-08 20:32:00,1.6176,1.6177,1.61755,1.6176,175200000.0
2008-07-08 20:33:00,1.6176,1.6177,1.6176,1.6177,92200000.0
2008-07-08 20:34:00,1.6177,1.6179,1.61755,1.61765,162600000.0
2008-07-08 20:35:00,1.61765,1.61775,1.61755,1.6176,146800000.0
2008-07-08 20:36:00,1.6178,1.6182,1.6176,1.618,315400000.0
2008-07-08 20:37:00,1.618,1.618,1.6177,1.61785,308100000.0
2008-07-08 20:38:00,1.61785,1.61785,1.61755,1.61755,118100000.0
2008-07-08 20:39:00,1.61755,1.61765,1.61745,1.6175,291800000.0
2008-07-08 20:40:00,1.61755,1.61765,1.6174,1.6175,118100000.0
2008-07-08 20:41:00,1.61755,1.61775,1.6175,1.61775,200800000.0
2008-07-08 20:42:00,1.61775,1.61795,1.6177,1.6179,288700000.0
2008-07-08 20:43:00,1.61795,1.61795,1.6178,1.61785,101800000.0
2008-07-08 20:44:00,1.6178,1.6178,1.61765,1.61765,101100000.0
2008-07-08 20:45:00,1.61765,1.6178,1.61765,1.6178,116900000.0
2008-07-08 20:46:00,1.61785,1.618,1.6178,1.6179,98200000.0
2008-07-08 20:47:00,1.6179,1.61795,1.61785,1.61785,59100000.0
2008-07-08 20:48:00,1.61785,1.61785,1.61765,1.61765,77000000.0
2008-07-08 20:49:00,1.6177,1.61785,1.6177,1.61775,50900000.0
2008-07-08 20:50:00,1.6178,1.61785,1.61775,1.61775,100900000.0
2008-07-08 20:51:00,1.61775,1.6179,1.61775,1.6179,151600000.0
2008-07-08 20:52:00,1.6179,1.6182,1.6179,1.61805,148200000.0
2008-07-08 20:53:00,1.6181,1.61815,1.618,1.618,62200000.0
2008-07-08 20:54:00,1.618,1.61825,1.6179,1.61815,168200000.0
2008-07-08 20:55:00,1.61815,1.61815,1.61795,1.618,72600000.0
2008-07-08 20:56:00,1.61805,1.61805,1.6178,1.61795,145100000.0
2008-07-08 20:57:00,1.618,1.61805,1.6179,1.61795,111700000.0
2008-07-08 20:58:00,1.61795,1.618,1.61795,1.618,11200000.0
2008-07-08 20:59:00,1.618,1.6182,1.61785,1.618,196300000.0
2008-07-08 21:00:00,1.618,1.618,1.61765,1.61775,184100000.0
2008-07-08 21:01:00,1.61775,1.6179,1.61765,1.6179,132800000.0
2008-07-08 21:02:00,1.6179,1.6179,1.6177,1.6178,43600000.0
2008-07-08 21:03:00,1.6178,1.61785,1.6177,1.6178,112300000.0
2008-07-08 21:04:00,1.61775,1.61795,1.6177,1.6179,179700000.0
2008-07-08 21:05:00,1.6179,1.6179,1.61785,1.6179,35000000.0
2008-07-08 21:06:00,1.6179,1.618,1.61775,1.61785,85900000.0
2008-07-08 21:07:00,1.61785,1.61785,1.61765,1.61765,197700000.0
2008-07-08 21:08:00,1.61765,1.61775,1.61745,1.6175,70700000.0
2008-07-08 21:09:00,1.61755,1.61755,1.6175,1.6175,4200000.0
2008-07-08 21:10:00,1.6175,1.6176,1.6175,1.61755,87000000.0
2008-07-08 21:11:00,1.61755,1.61755,1.6175,1.6175,25200000.0
2008-07-08 21:12:00,1.6175,1.6179,1.6175,1.6178,150900000.0
2008-07-08 21:13:00,1.6178,1.61785,1.61755,1.61775,139600000.0
2008-07-08 21:14:00,1.61775,1.6178,1.6177,1.6178,165000000.0
2008-07-08 21:15:00,1.6178,1.61785,1.61775,1.6178,108800000.0
2008-07-08 21:16:00,1.6178,1.61785,1.61755,1.6177,177400000.0
2008-07-08 21:17:00,1.6177,1.6178,1.6176,1.61775,211000000.0
2008-07-08 21:18:00,1.61775,1.61785,1.6177,1.61785,102800000.0
2008-07-08 21:19:00,1.61785,1.61785,1.61775,1.61775,163600000.0
2008-07-08 21:20:00,1.61775,1.61785,1.6177,1.61775,49800000.0
2008-07-08 21:21:00,1.61775,1.6178,1.6176,1.61775,155900000.0
2008-07-08 21:22:00,1.6178,1.61805,1.6177,1.61775,351600000.0
2008-07-08 21:23:00,1.61775,1.6178,1.6177,1.61775,96300000.0
2008-07-08 21:24:00,1.61775,1.6178,1.6177,1.6177,51200000.0
2008-07-08 21:25:00,1.6177,1.61775,1.61765,1.61775,66900000.0
2008-07-08 21:26:00,1.61775,1.6178,1.61765,1.6178,36800000.0
2008-07-08 21:27:00,1.6178,1.6183,1.6178,1.61805,218200000.0
2008-07-08 21:28:00,1.61805,1.6183,1.61805,1.61815,281400000.0
2008-07-08 21:29:00,1.61815,1.6184,1.61805,1.6181,110700000.0
2008-07-08 21:30:00,1.61805,1.61855,1.61805,1.61845,179800000.0
2008-07-08 21:31:00,1.61845,1.6188,1.61845,1.61865,252700000.0
2008-07-08 21:32:00,1.6188,1.619,1.61845,1.61845,455900000.0
2008-07-08 21:33:00,1.61845,1.61865,1.61835,1.61865,167400000.0
2008-07-08 21:34:00,1.61865,1.6187,1.6185,1.61865,102400000.0
2008-07-08 21:35:00,1.6187,1.6189,1.61865,1.6189,170800000.0
2008-07-08 21:36:00,1.61885,1.61885,1.6185,1.61865,325800000.0
2008-07-08 21:37:00,1.61865,1.61875,1.61865,1.61875,132600000.0
2008-07-08 21:38:00,1.61875,1.6188,1.61875,1.61875,83200000.0
2008-07-08 21:39:00,1.61875,1.61895,1.61875,1.6188,251900000.0
2008-07-08 21:40:00,1.6188,1.61925,1.61875,1.61925,327900000.0
2008-07-08 21:41:00,1.6193,1.61935,1.61915,1.61925,269800000.0
2008-07-08 21:42:00,1.61935,1.6198,1.61935,1.61945,268500000.0
2008-07-08 21:43:00,1.61945,1.61955,1.61935,1.61935,211400000.0
2008-07-08 21:44:00,1.61935,1.61965,1.61935,1.61955,475000000.0
2008-07-08 21:45:00,1.61965,1.61975,1.61945,1.61975,191500000.0
2008-07-08 21:46:00,1.61975,1.6198,1.61965,1.6198,116000000.0
2008-07-08 21:47:00,1.6198,1.6198,1.61965,1.61975,40400000.0
2008-07-08 21:48:00,1.61975,1.61975,1.6197,1.6197,47900000.0
2008-07-08 21:49:00,1.6197,1.61975,1.6197,1.6197,35800000.0
2008-07-08 21:50:00,1.6197,1.61975,1.61965,1.61965,65000000.0
2008-07-08 21:51:00,1.61965,1.61975,1.61955,1.61955,200100000.0
2008-07-08 21:52:00,1.61955,1.61965,1.61955,1.6196,34200000.0
2008-07-08 21:53:00,1.6196,1.61965,1.61945,1.61945,117200000.0
2008-07-08 21:54:00,1.61945,1.6197,1.61945,1.6195,97400000.0
2008-07-08 21:55:00,1.6195,1.6195,1.61935,1.61945,74000000.0
2008-07-08 21:56:00,1.6195,1.6195,1.61945,1.61945,21800000.0
2008-07-08 21:57:00,1.61945,1.6195,1.61945,1.6195,37500000.0
2008-07-08 21:58:00,1.6195,1.6195,1.61925,1.61935,117800000.0
2008-07-08 21:59:00,1.61935,1.61955,1.61925,1.6195,99000000.0
2008-07-08 22:00:00,1.6195,1.6195,1.61915,1.61915,70300000.0
2008-07-08 22:01:00,1.61915,1.61915,1.6191,1.61915,31200000.0
2008-07-08 22:02:00,1.6191,1.61925,1.6191,1.61925,45200000.0
2008-07-08 22:03:00,1.61925,1.6193,1.6191,1.61915,45800000.0
2008-07-08 22:04:00,1.61915,1.61915,1.61915,1.61915,6800000.0
2008-07-08 22:05:00,1.61915,1.6195,1.61915,1.6195,56900000.0
2008-07-08 22:06:00,1.6195,1.6195,1.6193,1.6195,8000000.0
2008-07-08 22:07:00,1.6195,1.6195,1.6192,1.6193,44623888.0
2008-07-08 22:08:00,1.6193,1.6193,1.61925,1.61925,24700000.0
2008-07-08 22:09:00,1.61925,1.6193,1.6192,1.6193,68400000.0
2008-07-08 22:10:00,1.61925,1.6194,1.61925,1.61935,54300000.0
2008-07-08 22:11:00,1.61935,1.6195,1.6193,1.61935,81500000.0
2008-07-08 22:12:00,1.61935,1.61935,1.61935,1.61935,21900000.0
2008-07-08 22:13:00,1.61935,1.61935,1.61935,1.61935,8100000.0
2008-07-08 22:14:00,1.61935,1.61935,1.61935,1.61935,10800000.0
2008-07-08 22:15:00,1.61935,1.61935,1.61935,1.61935,2700000.0
2008-07-08 22:16:00,1.61935,1.61935,1.61935,1.61935,8600000.0
2008-07-08 22:17:00,1.61935,1.61935,1.61925,1.61925,24400000.0
2008-07-08 22:18:00,1.6194,1.6194,1.61925,1.61935,70200000.0
2008-07-08 22:19:00,1.61935,1.6194,1.6193,1.6193,19900000.0
2008-07-08 22:20:00,1.6193,1.6194,1.61925,1.61935,26400000.0
2008-07-08 22:21:00,1.61935,1.61935,1.61915,1.6193,122000000.0
2008-07-08 22:22:00,1.61925,1.6195,1.61925,1.6194,139700000.0
2008-07-08 22:23:00,1.6194,1.6194,1.6193,1.61935,41100000.0
2008-07-08 22:24:00,1.61935,1.61935,1.61935,1.61935,36000000.0
2008-07-08 22:25:00,1.61935,1.6194,1.61935,1.6194,77600000.0
2008-07-08 22:26:00,1.6194,1.6195,1.61925,1.61935,62200000.0
2008-07-08 22:27:00,1.61935,1.6195,1.6192,1.61935,50300000.0
2008-07-08 22:28:00,1.61935,1.61945,1.61935,1.61945,79800000.0
2008-07-08 22:29:00,1.61945,1.6195,1.6193,1.61935,33300000.0
2008-07-08 22:30:00,1.61935,1.61935,1.61935,1.61935,32500000.0
2008-07-08 22:31:00,1.61935,1.61935,1.61935,1.61935,2700000.0
2008-07-08 22:32:00,1.61935,1.61935,1.6193,1.61935,37900000.0
2008-07-08 22:33:00,1.61935,1.61935,1.6192,1.6193,58200000.0
2008-07-08 22:34:00,1.61935,1.6194,1.61935,1.61935,27000000.0
2008-07-08 22:35:00,1.6194,1.6195,1.6194,1.6194,15900000.0
2008-07-08 22:36:00,1.61945,1.6195,1.6194,1.6194,34000000.0
2008-07-08 22:37:00,1.6194,1.6194,1.6194,1.6194,5200000.0
2008-07-08 22:38:00,1.6194,1.61945,1.61935,1.61945,83200000.0
2008-07-08 22:39:00,1.6194,1.6194,1.61935,1.61935,114000000.0
2008-07-08 22:40:00,1.61935,1.61935,1.61925,1.6193,40500000.0
2008-07-08 22:41:00,1.61918,1.61928,1.61901,1.61928,36300000.0
2008-07-08 22:42:00,1.6193,1.61935,1.61925,1.61935,25700000.0
2008-07-08 22:43:00,1.61935,1.61945,1.61935,1.6194,63400000.0
2008-07-08 22:44:00,1.6194,1.6195,1.61935,1.6194,64200000.0
2008-07-08 22:45:00,1.61945,1.6195,1.61935,1.61935,84000000.0
2008-07-08 22:46:00,1.61935,1.6194,1.61935,1.6194,61400000.0
2008-07-08 22:47:00,1.6194,1.6194,1.61935,1.61935,41400000.0
2008-07-08 22:48:00,1.61935,1.61945,1.61935,1.61945,56000000.0
2008-07-08 22:49:00,1.61945,1.61985,1.61945,1.61955,150000000.0
2008-07-08 22:50:00,1.61955,1.6197,1.6193,1.61935,145400000.0
2008-07-08 22:51:00,1.6193,1.61945,1.6193,1.61945,125800000.0
2008-07-08 22:52:00,1.61903,1.61942,1.61903,1.61924,110400000.0
2008-07-08 22:53:00,1.61945,1.6195,1.61945,1.6195,13500000.0
2008-07-08 22:54:00,1.6195,1.6196,1.61935,1.6195,140900000.0
2008-07-08 22:55:00,1.6195,1.61955,1.6195,1.61955,54700000.0
2008-07-08 22:56:00,1.61955,1.61975,1.6195,1.6196,89500000.0
2008-07-08 22:57:00,1.6196,1.6198,1.6196,1.6197,92500000.0
2008-07-08 22:58:00,1.6197,1.6198,1.6197,1.6198,30500000.0
2008-07-08 22:59:00,1.6198,1.6198,1.61975,1.61975,6200000.0
2008-07-08 23:00:00,1.6198,1.6198,1.6197,1.6197,30000000.0
2008-07-08 23:01:00,1.6196,1.6196,1.6195,1.6195,38400001.0
2008-07-08 23:02:00,1.6195,1.6198,1.6195,1.61955,156000000.0
2008-07-08 23:03:00,1.6196,1.61975,1.61955,1.61975,12700000.0
2008-07-08 23:04:00,1.61975,1.61975,1.61965,1.6197,26500000.0
2008-07-08 23:05:00,1.6197,1.61975,1.6196,1.61965,48900000.0
2008-07-08 23:06:00,1.61965,1.61965,1.61945,1.6196,45700000.0
2008-07-08 23:07:00,1.6196,1.6197,1.61955,1.61965,38600000.0
2008-07-08 23:08:00,1.61965,1.6197,1.61955,1.6197,54900000.0
2008-07-08 23:09:00,1.6197,1.6197,1.6197,1.6197,32500000.0
2008-07-08 23:10:00,1.6197,1.6197,1.6197,1.6197,8000000.0
2008-07-08 23:11:00,1.6197,1.6197,1.6197,1.6197,22000000.0
2008-07-08 23:12:00,1.6197,1.6197,1.6197,1.6197,1000000.0
2008-07-08 23:13:00,1.6197,1.6197,1.6197,1.6197,9000000.0
2008-07-08 23:14:00,1.6197,1.6197,1.6197,1.6197,11000000.0
2008-07-08 23:15:00,1.6197,1.6197,1.6197,1.6197,6000000.0
2008-07-08 23:16:00,1.61932,1.61968,1.61932,1.61968,157700000.0
2008-07-08 23:17:00,1.6197,1.6197,1.6197,1.6197,2000000.0
2008-07-08 23:18:00,1.6197,1.6197,1.6197,1.6197,60500000.0
2008-07-08 23:19:00,1.6197,1.6197,1.6197,1.6197,6000000.0
2008-07-08 23:20:00,1.6197,1.6197,1.6197,1.6197,9800000.0
2008-07-08 23:21:00,1.6197,1.6197,1.6197,1.6197,5000000.0
2008-07-08 23:22:00,1.6197,1.6197,1.6197,1.6197,9500000.0
2008-07-08 23:23:00,1.6197,1.6197,1.6197,1.6197,28300000.0
2008-07-08 23:24:00,1.6197,1.6197,1.6197,1.6197,21000000.0
2008-07-08 23:25:00,1.6197,1.6197,1.6197,1.6197,2000000.0
2008-07-08 23:26:00,1.6197,1.6197,1.6197,1.6197,2000000.0
2008-07-08 23:27:00,1.6197,1.6197,1.6197,1.6197,2000000.0
2008-07-08 23:28:00,1.6197,1.6197,1.6197,1.6197,2000000.0
2008-07-08 23:29:00,1.6197,1.6197,1.6197,1.6197,2000000.0
2008-07-08 23:30:00,1.61946,1.61963,1.61917,1.61945,102200000.0
2008-07-08 23:31:00,1.6197,1.6197,1.6197,1.6197,3000000.0
2008-07-08 23:32:00,1.6197,1.6197,1.6197,1.6197,4000000.0
2008-07-08 23:33:00,1.6197,1.6197,1.61935,1.61945,47400000.0
2008-07-08 23:34:00,1.61945,1.61955,1.61945,1.6195,63600000.0
2008-07-08 23:35:00,1.6195,1.6195,1.6195,1.6195,1300000.0
2008-07-08 23:36:00,1.6195,1.6195,1.61945,1.6195,59600000.0
2008-07-08 23:37:00,1.6195,1.61955,1.61945,1.6195,82500000.0
2008-07-08 23:38:00,1.6195,1.61955,1.6195,1.6195,31300000.0
2008-07-08 23:39:00,1.61955,1.61955,1.6195,1.6195,30100000.0
2008-07-08 23:40:00,1.61955,1.61955,1.6195,1.61955,10600000.0
2008-07-08 23:41:00,1.61965,1.61965,1.6196,1.6196,97200000.0
2008-07-08 23:42:00,1.6196,1.6196,1.6196,1.6196,5600000.0
2008-07-08 23:43:00,1.6196,1.6196,1.6196,1.6196,18800000.0
2008-07-08 23:44:00,1.6196,1.6196,1.61945,1.6195,56100000.0
2008-07-08 23:45:00,1.6195,1.61955,1.6194,1.61945,71500000.0
2008-07-08 23:46:00,1.61945,1.61945,1.61945,1.61945,2600000.0
2008-07-08 23:47:00,1.61945,1.61945,1.61945,1.61945,3600000.0
2008-07-08 23:48:00,1.61945,1.61945,1.6194,1.6194,18600000.0
2008-07-08 23:49:00,1.6194,1.6194,1.61935,1.61935,21100000.0
2008-07-08 23:50:00,1.61935,1.61935,1.6192,1.61925,81400000.0
2008-07-08 23:51:00,1.6193,1.61935,1.6193,1.61935,11600000.0
2008-07-08 23:52:00,1.61935,1.61935,1.61935,1.61935,12400000.0
2008-07-08 23:53:00,1.61935,1.61935,1.61935,1.61935,13400000.0
2008-07-08 23:54:00,1.61935,1.61935,1.6192,1.6192,49700000.0
2008-07-08 23:55:00,1.6192,1.61935,1.6192,1.61925,62200000.0
2008-07-08 23:56:00,1.61925,1.61925,1.61915,1.61925,40500000.0
2008-07-08 23:57:00,1.61925,1.61925,1.6192,1.61925,38000000.0
2008-07-08 23:58:00,1.61925,1.61925,1.61915,1.61915,32500000.0
2008-07-08 23:59:00,1.6192,1.61925,1.6191,1.61915,69900000.0
2008-07-09 00:00:00,1.6191,1.61915,1.619,1.61905,58400000.0
2008-07-09 00:01:00,1.61905,1.61915,1.6189,1.61895,130400000.0
2008-07-09 00:02:00,1.61895,1.6191,1.6189,1.61905,88400000.0
2008-07-09 00:03:00,1.61905,1.6191,1.619,1.6191,23200000.0
2008-07-09 00:04:00,1.6191,1.6191,1.61905,1.61905,5000000.0
2008-07-09 00:05:00,1.619,1.619,1.6189,1.6189,42400000.0
2008-07-09 00:06:00,1.6189,1.61905,1.6189,1.61895,40700000.0
2008-07-09 00:07:00,1.61895,1.61905,1.61895,1.61905,11500000.0
2008-07-09 00:08:00,1.61866,1.61913,1.61852,1.61865,390299995.0
2008-07-09 00:09:00,1.61905,1.61905,1.61895,1.61895,17200000.0
2008-07-09 00:10:00,1.61895,1.61905,1.61895,1.61905,33400000.0
2008-07-09 00:11:00,1.61905,1.61905,1.61905,1.61905,11400000.0
2008-07-09 00:12:00,1.61905,1.61905,1.61905,1.61905,10500000.0
2008-07-09 00:13:00,1.61905,1.61905,1.61905,1.61905,4800000.0
2008-07-09 00:14:00,1.61905,1.6191,1.61905,1.61905,34600000.0
2008-07-09 00:15:00,1.61905,1.6191,1.61905,1.61905,98500000.0
2008-07-09 00:16:00,1.61905,1.61905,1.619,1.619,45100000.0
2008-07-09 00:17:00,1.619,1.61905,1.619,1.619,63000000.0
2008-07-09 00:18:00,1.619,1.61905,1.6189,1.6189,159000000.0
2008-07-09 00:19:00,1.6189,1.61905,1.6189,1.619,49800000.0
2008-07-09 00:20:00,1.619,1.61905,1.619,1.61905,22900000.0
2008-07-09 00:21:00,1.619,1.619,1.6189,1.6189,26400000.0
2008-07-09 00:22:00,1.61895,1.61905,1.61895,1.61905,27700000.0
2008-07-09 00:23:00,1.61905,1.61905,1.619,1.61905,36500000.0
2008-07-09 00:24:00,1.6191,1.6191,1.61905,1.61905,18100000.0
2008-07-09 00:25:00,1.61905,1.61905,1.619,1.61905,53400000.0
2008-07-09 00:26:00,1.61905,1.61905,1.619,1.61905,81800000.0
2008-07-09 00:27:00,1.61905,1.61905,1.61905,1.61905,45800000.0
2008-07-09 00:28:00,1.61905,1.61905,1.61905,1.61905,3000000.0
2008-07-09 00:29:00,1.61905,1.61905,1.619,1.619,35400000.0
2008-07-09 00:30:00,1.619,1.61905,1.619,1.61905,43700000.0
2008-07-09 00:31:00,1.619,1.61905,1.619,1.619,15200000.0
2008-07-09 00:32:00,1.619,1.619,1.619,1.619,3800000.0
2008-07-09 00:33:00,1.61892,1.61901,1.6187,1.6187,37500000.0
2008-07-09 00:34:00,1.61899,1.61899,1.61881,1.61898,52900000.0
2008-07-09 00:35:00,1.619,1.619,1.619,1.619,17200000.0
2008-07-09 00:36:00,1.619,1.61905,1.619,1.61905,39400000.0
2008-07-09 00:37:00,1.61878,1.61892,1.61861,1.61892,289000000.0
2008-07-09 00:38:00,1.61905,1.61905,1.619,1.61905,77000000.0
2008-07-09 00:39:00,1.619,1.619,1.619,1.619,22000000.0
2008-07-09 00:40:00,1.61905,1.61905,1.619,1.619,9600000.0
2008-07-09 00:41:00,1.61862,1.61898,1.61858,1.61875,311900000.0
2008-07-09 00:42:00,1.61856,1.61896,1.61856,1.61879,382300000.0
2008-07-09 00:43:00,1.619,1.619,1.619,1.619,8600000.0
2008-07-09 00:44:00,1.61905,1.61905,1.619,1.61905,10600000.0
2008-07-09 00:45:00,1.61905,1.61905,1.61905,1.61905,2000000.0
2008-07-09 00:46:00,1.61843,1.61897,1.61843,1.61887,72600000.0
2008-07-09 00:47:00,1.61907,1.61907,1.61872,1.61873,38400000.0
2008-07-09 00:48:00,1.61905,1.61905,1.61905,1.61905,1000000.0
2008-07-09 00:49:00,1.61883,1.61906,1.61862,1.61906,83000000.0
2008-07-09 00:50:00,1.61925,1.61925,1.61868,1.6191,99400000.0
2008-07-09 00:51:00,1.6187,1.61903,1.61857,1.61903,17400000.0
2008-07-09 00:52:00,1.61905,1.61905,1.619,1.61905,26800000.0
2008-07-09 00:53:00,1.6187,1.61893,1.61865,1.61887,57800000.0
2008-07-09 00:54:00,1.61905,1.61905,1.61905,1.61905,8700000.0
2008-07-09 00:55:00,1.61905,1.61905,1.61905,1.61905,2000000.0
2008-07-09 00:56:00,1.61905,1.61905,1.61905,1.61905,1000000.0
2008-07-09 00:57:00,1.61905,1.61905,1.61905,1.61905,8000000.0
2008-07-09 00:58:00,1.61893,1.619,1.61868,1.61879,21800000.0
2008-07-09 00:59:00,1.619,1.619,1.619,1.619,4800000.0
2008-07-09 01:00:00,1.619,1.619,1.619,1.619,11800000.0
2008-07-09 01:01:00,1.61881,1.61892,1.61867,1.61892,25400000.0
2008-07-09 01:02:00,1.619,1.6191,1.619,1.6191,65000000.0
2008-07-09 01:03:00,1.6191,1.61915,1.619,1.619,99899999.0
2008-07-09 01:04:00,1.619,1.619,1.619,1.619,13600000.0
2008-07-09 01:05:00,1.6189,1.619,1.61867,1.61884,57200000.0
2008-07-09 01:06:00,1.619,1.619,1.61885,1.619,35400000.0
2008-07-09 01:07:00,1.619,1.619,1.619,1.619,21600000.0
2008-07-09 01:08:00,1.619,1.61905,1.619,1.61905,3500000.0
2008-07-09 01:09:00,1.61896,1.61907,1.61874,1.61891,80600000.0
2008-07-09 01:10:00,1.61882,1.61905,1.61881,1.61905,31000000.0
2008-07-09 01:11:00,1.619,1.61905,1.619,1.619,143600001.0
2008-07-09 01:12:00,1.619,1.6191,1.619,1.6191,138400002.0
2008-07-09 01:13:00,1.619,1.6191,1.619,1.6191,16600000.0
2008-07-09 01:14:00,1.61899,1.61899,1.61869,1.61892,181200000.0
2008-07-09 01:15:00,1.61875,1.61895,1.61875,1.61881,65200000.0
2008-07-09 01:16:00,1.6191,1.6192,1.6191,1.6191,7400000.0
2008-07-09 01:17:00,1.6191,1.6192,1.6191,1.6191,8400000.0
2008-07-09 01:18:00,1.61864,1.61904,1.61864,1.61872,48000000.0
2008-07-09 01:19:00,1.6191,1.6193,1.6191,1.6193,9400000.0
2008-07-09 01:20:00,1.6193,1.6196,1.6192,1.6195,87300000.0
2008-07-09 01:21:00,1.6195,1.6196,1.6195,1.6195,18400000.0
2008-07-09 01:22:00,1.6195,1.6195,1.61925,1.6193,55200000.0
2008-07-09 01:23:00,1.6193,1.6193,1.6193,1.6193,4000000.0
2008-07-09 01:24:00,1.61958,1.61958,1.61902,1.61934,83800000.0
2008-07-09 01:25:00,1.6193,1.6193,1.6193,1.6193,4000000.0
2008-07-09 01:26:00,1.6193,1.6193,1.6193,1.6193,2000000.0
2008-07-09 01:27:00,1.6193,1.6196,1.6192,1.6193,224800000.0
2008-07-09 01:28:00,1.6193,1.6197,1.6193,1.6193,83000000.0
2008-07-09 01:29:00,1.6193,1.6193,1.6193,1.6193,3000000.0
2008-07-09 01:30:00,1.6193,1.6194,1.6193,1.6193,54300000.0
2008-07-09 01:31:00,1.6193,1.6195,1.6193,1.6195,19100000.0
2008-07-09 01:32:00,1.6195,1.6195,1.6195,1.6195,3000000.0
2008-07-09 01:33:00,1.6195,1.6195,1.6194,1.6194,31800000.0
2008-07-09 01:34:00,1.6194,1.6194,1.6193,1.6193,72399999.0
2008-07-09 01:35:00,1.6193,1.6193,1.6193,1.6193,7000000.0
2008-07-09 01:36:00,1.6193,1.6194,1.6193,1.6194,13800000.0
2008-07-09 01:37:00,1.6194,1.6194,1.6193,1.6193,14600000.0
2008-07-09 01:38:00,1.61896,1.61925,1.61887,1.61901,43100000.0
2008-07-09 01:39:00,1.6193,1.6193,1.6192,1.6192,14400000.0
2008-07-09 01:40:00,1.61889,1.61925,1.61889,1.61918,134300000.0
2008-07-09 01:41:00,1.6193,1.6193,1.6193,1.6193,1000000.0
2008-07-09 01:42:00,1.6193,1.61935,1.61925,1.6193,4000000.0
2008-07-09 01:43:00,1.6193,1.6193,1.6192,1.6192,93900000.0
2008-07-09 01:44:00,1.6192,1.6194,1.6192,1.6194,23800000.0
2008-07-09 01:45:00,1.61945,1.61945,1.61925,1.61925,89900000.0
2008-07-09 01:46:00,1.61925,1.61925,1.6192,1.6192,59100000.0
2008-07-09 01:47:00,1.6192,1.61925,1.6192,1.61925,114400000.0
2008-07-09 01:48:00,1.6192,1.61925,1.6192,1.61925,10700000.0
2008-07-09 01:49:00,1.6192,1.6192,1.6192,1.6192,21300000.0
2008-07-09 01:50:00,1.6192,1.61925,1.6192,1.61925,9700000.0
2008-07-09 01:51:00,1.6192,1.6193,1.6192,1.6193,32900000.0
2008-07-09 01:52:00,1.61925,1.6193,1.6192,1.6193,52100000.0
2008-07-09 01:53:00,1.6193,1.6193,1.61925,1.61925,19100000.0
2008-07-09 01:54:00,1.61925,1.61935,1.61905,1.6193,129900000.0
2008-07-09 01:55:00,1.6193,1.61935,1.61925,1.6193,125400000.0
2008-07-09 01:56:00,1.61925,1.6195,1.61925,1.61935,285900003.0
2008-07-09 01:57:00,1.6194,1.6194,1.6192,1.6193,263500000.0
2008-07-09 01:58:00,1.6193,1.6193,1.619,1.619,51899999.0
2008-07-09 01:59:00,1.61905,1.6191,1.61905,1.61905,14400000.0
2008-07-09 02:00:00,1.6191,1.6191,1.619,1.61905,55800000.0
2008-07-09 02:01:00,1.6191,1.6191,1.61905,1.61905,9600000.0
2008-07-09 02:02:00,1.6191,1.6191,1.61905,1.61905,9600000.0
2008-07-09 02:03:00,1.619,1.61915,1.619,1.619,72300000.0
2008-07-09 02:04:00,1.61905,1.6191,1.619,1.619,156399999.0
2008-07-09 02:05:00,1.619,1.61915,1.619,1.6191,60600000.0
2008-07-09 02:06:00,1.61873,1.61899,1.61873,1.61885,23800000.0
2008-07-09 02:07:00,1.61905,1.6191,1.619,1.6191,19800000.0
2008-07-09 02:08:00,1.61905,1.61905,1.619,1.619,42600000.0
2008-07-09 02:09:00,1.619,1.61905,1.619,1.619,93600000.0
2008-07-09 02:10:00,1.619,1.619,1.619,1.619,36600000.0
2008-07-09 02:11:00,1.61905,1.61915,1.619,1.61915,58800000.0
2008-07-09 02:12:00,1.61915,1.6192,1.61905,1.6191,80700000.0
2008-07-09 02:13:00,1.61887,1.61916,1.61887,1.61906,44800000.0
2008-07-09 02:14:00,1.6191,1.6192,1.6191,1.6192,8800000.0
2008-07-09 02:15:00,1.61915,1.6192,1.61905,1.6191,34700000.0
2008-07-09 02:16:00,1.6191,1.61915,1.61905,1.61905,63100000.0
2008-07-09 02:17:00,1.61905,1.61905,1.61905,1.61905,10000000.0
2008-07-09 02:18:00,1.61912,1.61919,1.61893,1.61901,35400000.0
2008-07-09 02:19:00,1.61887,1.61922,1.61885,1.61922,30200000.0
2008-07-09 02:20:00,1.619,1.619,1.619,1.619,24300000.0
2008-07-09 02:21:00,1.619,1.619,1.619,1.619,63000000.0
2008-07-09 02:22:00,1.61905,1.6191,1.619,1.619,107500000.0
2008-07-09 02:23:00,1.619,1.6192,1.619,1.6191,183400000.0
2008-07-09 02:24:00,1.6191,1.61915,1.6191,1.6191,59200000.0
2008-07-09 02:25:00,1.61905,1.61905,1.619,1.619,49800000.0
2008-07-09 02:26:00,1.61884,1.61894,1.6186,1.6189,27400000.0
2008-07-09 02:27:00,1.619,1.619,1.619,1.619,21000000.0
2008-07-09 02:28:00,1.61875,1.61896,1.61855,1.61875,42400000.0
2008-07-09 02:29:00,1.619,1.619,1.619,1.619,21900000.0
2008-07-09 02:30:00,1.619,1.61905,1.619,1.619,38500000.0
2008-07-09 02:31:00,1.619,1.619,1.619,1.619,62700000.0
2008-07-09 02:32:00,1.619,1.6191,1.619,1.6191,23700000.0
2008-07-09 02:33:00,1.61905,1.61915,1.619,1.61905,63600000.0
2008-07-09 02:34:00,1.61905,1.6191,1.619,1.61905,69900000.0
2008-07-09 02:35:00,1.6191,1.6191,1.619,1.61905,113400000.0
2008-07-09 02:36:00,1.619,1.61905,1.619,1.61905,40200000.0
2008-07-09 02:37:00,1.619,1.61905,1.619,1.61905,10200000.0
2008-07-09 02:38:00,1.6191,1.6191,1.619,1.6191,30700000.0
2008-07-09 02:39:00,1.61905,1.61915,1.61905,1.61915,24000000.0
2008-07-09 02:40:00,1.6191,1.61915,1.6191,1.61915,28800000.0
2008-07-09 02:41:00,1.61915,1.61915,1.61905,1.61905,24000000.0
2008-07-09 02:42:00,1.6191,1.61915,1.61895,1.61895,139400000.0
2008-07-09 02:43:00,1.619,1.61905,1.61895,1.619,61100000.0
2008-07-09 02:44:00,1.619,1.6191,1.619,1.619,48600000.0
2008-07-09 02:45:00,1.61905,1.61905,1.619,1.619,30600000.0
2008-07-09 02:46:00,1.61905,1.6191,1.619,1.61905,76200000.0
2008-07-09 02:47:00,1.6191,1.6191,1.6191,1.6191,4800000.0
2008-07-09 02:48:00,1.619,1.6191,1.619,1.6191,64800000.0
2008-07-09 02:49:00,1.6191,1.6191,1.6191,1.6191,7800000.0
2008-07-09 02:50:00,1.6191,1.6191,1.61885,1.61885,95000000.0
2008-07-09 02:51:00,1.6188,1.6191,1.6187,1.6191,164000000.0
2008-07-09 02:52:00,1.619,1.6191,1.6189,1.619,83200000.0
2008-07-09 02:53:00,1.61905,1.61905,1.61885,1.6189,48000000.0
2008-07-09 02:54:00,1.61885,1.61895,1.6188,1.6188,80600000.0
2008-07-09 02:55:00,1.61885,1.61895,1.61885,1.6189,28800000.0
2008-07-09 02:56:00,1.61885,1.61885,1.6188,1.6188,39000000.0
2008-07-09 02:57:00,1.6188,1.6188,1.6188,1.6188,17600000.0
2008-07-09 02:58:00,1.6188,1.61885,1.6188,1.6188,38500000.0
2008-07-09 02:59:00,1.6188,1.6188,1.6188,1.6188,25300000.0
2008-07-09 03:00:00,1.6188,1.6189,1.6188,1.6189,128700000.0
2008-07-09 03:01:00,1.61885,1.61885,1.6187,1.61875,125800000.0
2008-07-09 03:02:00,1.61875,1.61875,1.61875,1.61875,15600000.0
2008-07-09 03:03:00,1.6187,1.61873,1.61848,1.61868,24700000.0
2008-07-09 03:04:00,1.6184,1.61865,1.6184,1.61863,8000000.0
2008-07-09 03:05:00,1.6186,1.61875,1.61827,1.61834,44700000.0
2008-07-09 03:06:00,1.61875,1.61875,1.6186,1.61865,39600000.0
2008-07-09 03:07:00,1.61865,1.6187,1.61845,1.6185,171900000.0
2008-07-09 03:08:00,1.6185,1.6185,1.61845,1.61845,12100000.0
2008-07-09 03:09:00,1.6184,1.6184,1.61815,1.6183,126500000.0
2008-07-09 03:10:00,1.61835,1.6184,1.6183,1.6183,19200000.0
2008-07-09 03:11:00,1.6184,1.6184,1.6182,1.6182,108000000.0
2008-07-09 03:12:00,1.61825,1.6183,1.61825,1.61825,48900000.0
2008-07-09 03:13:00,1.6183,1.6183,1.6182,1.6182,27300000.0
2008-07-09 03:14:00,1.6182,1.6183,1.6182,1.61825,30200000.0
2008-07-09 03:15:00,1.6182,1.6183,1.6182,1.6182,37800000.0
2008-07-09 03:16:00,1.6182,1.61825,1.6182,1.6182,33000000.0
2008-07-09 03:17:00,1.61804,1.61817,1.61778,1.61801,53200000.0
2008-07-09 03:18:00,1.6182,1.6182,1.61785,1.618,203500000.0
2008-07-09 03:19:00,1.61766,1.61787,1.61759,1.61786,56000000.0
2008-07-09 03:20:00,1.618,1.618,1.618,1.618,74700000.0
2008-07-09 03:21:00,1.618,1.6182,1.618,1.6182,32600000.0
2008-07-09 03:22:00,1.6182,1.6182,1.6181,1.61815,142900000.0
2008-07-09 03:23:00,1.6182,1.6182,1.6181,1.61815,84600000.0
2008-07-09 03:24:00,1.61815,1.6183,1.61815,1.6183,25400000.0
2008-07-09 03:25:00,1.6183,1.6184,1.6183,1.6184,30800000.0
2008-07-09 03:26:00,1.6183,1.6185,1.6182,1.6185,33200000.0
2008-07-09 03:27:00,1.6185,1.6188,1.6183,1.6188,152900000.0
2008-07-09 03:28:00,1.61875,1.6188,1.6187,1.6188,58400000.0
2008-07-09 03:29:00,1.6188,1.6188,1.61875,1.6188,23200000.0
2008-07-09 03:30:00,1.6188,1.6188,1.61845,1.61855,128700000.0
2008-07-09 03:31:00,1.61855,1.6187,1.6184,1.61855,186900000.0
2008-07-09 03:32:00,1.6185,1.6187,1.61845,1.6187,153100000.0
2008-07-09 03:33:00,1.6187,1.61875,1.6187,1.61875,66300000.0
2008-07-09 03:34:00,1.6187,1.61875,1.6186,1.6187,77300000.0
2008-07-09 03:35:00,1.6186,1.6187,1.61855,1.6187,93600000.0
2008-07-09 03:36:00,1.61865,1.6187,1.61865,1.6187,9600000.0
2008-07-09 03:37:00,1.61875,1.6188,1.61865,1.6187,84100000.0
2008-07-09 03:38:00,1.6187,1.6188,1.6187,1.6188,37300000.0
2008-07-09 03:39:00,1.61853,1.61866,1.61827,1.61865,41200000.0
2008-07-09 03:40:00,1.6188,1.6188,1.6186,1.6186,34600000.0
2008-07-09 03:41:00,1.6186,1.61865,1.6185,1.61865,64700000.0
2008-07-09 03:42:00,1.61865,1.61865,1.6185,1.61865,64700000.0
2008-07-09 03:43:00,1.6187,1.61885,1.61865,1.6188,99700000.0
2008-07-09 03:44:00,1.6188,1.61885,1.6188,1.6188,23300000.0
2008-07-09 03:45:00,1.6188,1.619,1.6188,1.619,100100000.0
2008-07-09 03:46:00,1.61895,1.61895,1.61895,1.61895,4800000.0
2008-07-09 03:47:00,1.61905,1.61915,1.61905,1.6191,41200000.0
2008-07-09 03:48:00,1.61915,1.6192,1.6191,1.6191,46300000.0
2008-07-09 03:49:00,1.6191,1.6192,1.6191,1.6191,62300000.0
2008-07-09 03:50:00,1.6191,1.6191,1.619,1.6191,96700000.0
2008-07-09 03:51:00,1.61915,1.61915,1.619,1.619,68600000.0
2008-07-09 03:52:00,1.61905,1.61905,1.619,1.619,10300000.0
2008-07-09 03:53:00,1.61905,1.6191,1.619,1.6191,52900000.0
2008-07-09 03:54:00,1.61858,1.61892,1.61844,1.61892,42400000.0
2008-07-09 03:55:00,1.61905,1.61905,1.619,1.619,10300000.0
2008-07-09 03:56:00,1.61905,1.6191,1.619,1.619,136600000.0
2008-07-09 03:57:00,1.61905,1.6191,1.619,1.6191,98900000.0
2008-07-09 03:58:00,1.6191,1.6191,1.6191,1.6191,11000000.0
2008-07-09 03:59:00,1.6191,1.6191,1.6191,1.6191,24500000.0
2008-07-09 04:00:00,1.6191,1.6191,1.61905,1.6191,20600000.0
2008-07-09 04:01:00,1.6191,1.61925,1.619,1.619,99400000.0
2008-07-09 04:02:00,1.619,1.6192,1.619,1.6191,81700000.0
2008-07-09 04:03:00,1.6192,1.6192,1.6192,1.6192,4800000.0
2008-07-09 04:04:00,1.61915,1.61915,1.6191,1.6191,44500000.0
2008-07-09 04:05:00,1.6191,1.6191,1.61905,1.61905,17900000.0
2008-07-09 04:06:00,1.61905,1.6191,1.619,1.61905,38400000.0
2008-07-09 04:07:00,1.6191,1.61915,1.61905,1.61905,52500000.0
2008-07-09 04:08:00,1.61905,1.6191,1.61905,1.61905,31600000.0
2008-07-09 04:09:00,1.61905,1.61905,1.619,1.61905,69500000.0
2008-07-09 04:10:00,1.6189,1.61896,1.61873,1.61875,54100000.0
2008-07-09 04:11:00,1.61905,1.6191,1.61905,1.6191,13400000.0
2008-07-09 04:12:00,1.6191,1.6191,1.61905,1.6191,50900000.0
2008-07-09 04:13:00,1.6191,1.6191,1.619,1.6191,82900000.0
2008-07-09 04:14:00,1.61925,1.61925,1.61905,1.61905,25400000.0
2008-07-09 04:15:00,1.6191,1.6192,1.61905,1.61905,153700000.0
2008-07-09 04:16:00,1.6191,1.6192,1.61905,1.6191,45900000.0
2008-07-09 04:17:00,1.6191,1.61915,1.61905,1.6191,95100000.0
2008-07-09 04:18:00,1.6191,1.6191,1.61905,1.61905,17700000.0
2008-07-09 04:19:00,1.61892,1.61906,1.61877,1.61903,45900000.0
2008-07-09 04:20:00,1.6191,1.6191,1.6191,1.6191,4800000.0
2008-07-09 04:21:00,1.61881,1.619,1.61881,1.61894,30700000.0
2008-07-09 04:22:00,1.61905,1.61905,1.61905,1.61905,5500000.0
2008-07-09 04:23:00,1.61905,1.6192,1.61905,1.61905,75600000.0
2008-07-09 04:24:00,1.61874,1.61908,1.61874,1.61908,31900000.0
2008-07-09 04:25:00,1.61882,1.61898,1.61855,1.61889,56900000.0
2008-07-09 04:26:00,1.61905,1.61909,1.61885,1.61897,52200000.0
2008-07-09 04:27:00,1.61905,1.61905,1.619,1.619,20600000.0
2008-07-09 04:28:00,1.61905,1.61905,1.619,1.619,15800000.0
2008-07-09 04:29:00,1.619,1.61905,1.619,1.61905,45400000.0
2008-07-09 04:30:00,1.61905,1.61905,1.61905,1.61905,12000000.0
2008-07-09 04:31:00,1.6191,1.6191,1.61905,1.61905,12000000.0
2008-07-09 04:32:00,1.61862,1.61891,1.61854,1.61883,21200000.0
2008-07-09 04:33:00,1.61905,1.61905,1.619,1.619,44700000.0
2008-07-09 04:34:00,1.619,1.61905,1.61895,1.619,100700000.0
2008-07-09 04:35:00,1.619,1.619,1.619,1.619,47500000.0
2008-07-09 04:36:00,1.619,1.619,1.61895,1.619,43500000.0
2008-07-09 04:37:00,1.619,1.619,1.61895,1.61895,68800000.0
2008-07-09 04:38:00,1.61895,1.61895,1.61875,1.6188,52200000.0
2008-07-09 04:39:00,1.6188,1.61885,1.61875,1.6188,75600000.0
2008-07-09 04:40:00,1.6188,1.6188,1.6187,1.6188,81700000.0
2008-07-09 04:41:00,1.6188,1.6188,1.61875,1.6188,21700000.0
2008-07-09 04:42:00,1.6188,1.6188,1.6188,1.6188,2400000.0
2008-07-09 04:43:00,1.6188,1.6188,1.61845,1.61855,254400000.0
2008-07-09 04:44:00,1.6186,1.6189,1.6185,1.61865,149100000.0
2008-07-09 04:45:00,1.6187,1.6188,1.6187,1.61875,148800000.0
2008-07-09 04:46:00,1.6187,1.61875,1.6187,1.61875,67200000.0
2008-07-09 04:47:00,1.61875,1.619,1.61865,1.61865,122900000.0
2008-07-09 04:48:00,1.61821,1.61862,1.61812,1.6186,22000000.0
2008-07-09 04:49:00,1.6186,1.6186,1.6185,1.6186,34300000.0
2008-07-09 04:50:00,1.61865,1.61865,1.6185,1.61855,23200000.0
2008-07-09 04:51:00,1.6186,1.6187,1.6186,1.61865,33600000.0
2008-07-09 04:52:00,1.6187,1.61875,1.6186,1.6187,45300000.0
2008-07-09 04:53:00,1.6187,1.6187,1.6185,1.6186,43100000.0
2008-07-09 04:54:00,1.6186,1.6186,1.6185,1.61855,24700000.0
2008-07-09 04:55:00,1.6186,1.61875,1.6186,1.6187,39100000.0
2008-07-09 04:56:00,1.61875,1.6188,1.61865,1.61875,43200000.0
2008-07-09 04:57:00,1.6188,1.6188,1.6187,1.6188,58700000.0
2008-07-09 04:58:00,1.61842,1.61843,1.6182,1.61839,47500002.0
2008-07-09 04:59:00,1.61865,1.61865,1.6184,1.61863,16900000.0
2008-07-09 05:00:00,1.61875,1.6188,1.6187,1.61875,130900000.0
2008-07-09 05:01:00,1.6187,1.61875,1.6187,1.6187,20600000.0
2008-07-09 05:02:00,1.61865,1.61865,1.6186,1.6186,9600000.0
2008-07-09 05:03:00,1.61855,1.61855,1.6185,1.6185,39000000.0
2008-07-09 05:04:00,1.61855,1.6186,1.6185,1.6185,25400000.0
2008-07-09 05:05:00,1.61855,1.61855,1.61855,1.61855,4800000.0
2008-07-09 05:06:00,1.6185,1.61855,1.6185,1.61855,43300000.0
2008-07-09 05:07:00,1.6186,1.6186,1.61855,1.61855,19200000.0
2008-07-09 05:08:00,1.6187,1.6187,1.6186,1.6186,24000000.0
2008-07-09 05:09:00,1.6186,1.6186,1.6186,1.6186,4800000.0
2008-07-09 05:10:00,1.6186,1.61865,1.6185,1.61855,123400000.0
2008-07-09 05:11:00,1.61865,1.6187,1.6186,1.61865,44100000.0
2008-07-09 05:12:00,1.6187,1.6187,1.61855,1.61865,61200000.0
2008-07-09 05:13:00,1.6187,1.6187,1.61865,1.61865,9600000.0
2008-07-09 05:14:00,1.6186,1.61865,1.61855,1.6186,62400000.0
2008-07-09 05:15:00,1.6186,1.6187,1.6185,1.6186,106600000.0
2008-07-09 05:16:00,1.6186,1.6186,1.6186,1.6186,1000000.0
2008-07-09 05:17:00,1.6186,1.6187,1.61855,1.6187,26000000.0
2008-07-09 05:18:00,1.61827,1.61858,1.61827,1.61837,30000000.0
2008-07-09 05:19:00,1.61865,1.6187,1.61865,1.6187,9600000.0
2008-07-09 05:20:00,1.61865,1.61865,1.61865,1.61865,4800000.0
2008-07-09 05:21:00,1.6185,1.61859,1.61824,1.61848,83100000.0
2008-07-09 05:22:00,1.6187,1.6187,1.6186,1.6187,49600000.0
2008-07-09 05:23:00,1.6187,1.61875,1.61865,1.61875,69800000.0
2008-07-09 05:24:00,1.6187,1.6188,1.6185,1.6185,150000000.0
2008-07-09 05:25:00,1.6185,1.6186,1.6185,1.6185,196800000.0
2008-07-09 05:26:00,1.6185,1.6186,1.6185,1.6185,124500000.0
2008-07-09 05:27:00,1.6185,1.6187,1.6185,1.6186,53400000.0
2008-07-09 05:28:00,1.61865,1.61865,1.61865,1.61865,4800000.0
2008-07-09 05:29:00,1.6186,1.61865,1.61855,1.61865,28800000.0
2008-07-09 05:30:00,1.61865,1.61865,1.6186,1.6186,43400000.0
2008-07-09 05:31:00,1.61855,1.6187,1.61855,1.6186,72900000.0
2008-07-09 05:32:00,1.6186,1.61865,1.61855,1.61865,59400000.0
2008-07-09 05:33:00,1.6186,1.6186,1.6185,1.6186,35900000.0
2008-07-09 05:34:00,1.6186,1.6186,1.61855,1.6186,60300000.0
2008-07-09 05:35:00,1.6186,1.6186,1.6185,1.6185,63700000.0
2008-07-09 05:36:00,1.6185,1.6187,1.6185,1.61855,155000000.0
2008-07-09 05:37:00,1.6185,1.61855,1.6185,1.61855,158500000.0
2008-07-09 05:38:00,1.61855,1.61865,1.6185,1.6185,76000000.0
2008-07-09 05:39:00,1.61855,1.6187,1.6185,1.6187,94700000.0
2008-07-09 05:40:00,1.61865,1.6187,1.6185,1.6185,41000000.0
2008-07-09 05:41:00,1.61855,1.61865,1.61855,1.6186,95700000.0
2008-07-09 05:42:00,1.6186,1.61875,1.6186,1.6187,115200000.0
2008-07-09 05:43:00,1.6187,1.6187,1.6187,1.6187,67300000.0
2008-07-09 05:44:00,1.61865,1.61865,1.6186,1.61865,45000000.0
2008-07-09 05:45:00,1.6186,1.6188,1.6186,1.6187,59000000.0
2008-07-09 05:46:00,1.6187,1.619,1.6187,1.6189,82400000.0
2008-07-09 05:47:00,1.61885,1.6189,1.6188,1.6188,25800000.0
2008-07-09 05:48:00,1.61885,1.6189,1.61875,1.61885,51700000.0
2008-07-09 05:49:00,1.61885,1.6189,1.61885,1.6189,21100000.0
2008-07-09 05:50:00,1.6189,1.6189,1.6187,1.61875,66900000.0
2008-07-09 05:51:00,1.6188,1.6188,1.6187,1.6187,32900000.0
2008-07-09 05:52:00,1.6187,1.6187,1.6187,1.6187,30800000.0
2008-07-09 05:53:00,1.6187,1.6187,1.61855,1.6187,154600000.0
2008-07-09 05:54:00,1.61875,1.6188,1.6187,1.6187,113000000.0
2008-07-09 05:55:00,1.6187,1.6187,1.61845,1.6186,178100000.0
2008-07-09 05:56:00,1.61855,1.61855,1.6182,1.61825,100600000.0
2008-07-09 05:57:00,1.61825,1.61835,1.6182,1.6182,24900000.0
2008-07-09 05:58:00,1.61815,1.61825,1.61815,1.61815,24000000.0
2008-07-09 05:59:00,1.61805,1.6182,1.618,1.6182,151600001.0
2008-07-09 06:00:00,1.6182,1.61825,1.6182,1.61825,9600000.0
2008-07-09 06:01:00,1.6183,1.6183,1.6182,1.6182,38400000.0
2008-07-09 06:02:00,1.61825,1.61825,1.61815,1.61815,28800000.0
2008-07-09 06:03:00,1.61815,1.6182,1.61815,1.6182,33600000.0
2008-07-09 06:04:00,1.61815,1.6183,1.61815,1.6183,81600000.0
2008-07-09 06:05:00,1.6183,1.6183,1.6181,1.6182,52800000.0
2008-07-09 06:06:00,1.6182,1.6182,1.6182,1.6182,9600000.0
2008-07-09 06:07:00,1.6182,1.61835,1.6182,1.61835,19900000.0
2008-07-09 06:08:00,1.6184,1.6185,1.6184,1.6184,70400000.0
2008-07-09 06:09:00,1.61835,1.6184,1.6182,1.6184,121500000.0
2008-07-09 06:10:00,1.6184,1.6185,1.6182,1.61825,176200000.0
2008-07-09 06:11:00,1.6182,1.6183,1.6182,1.6182,41900000.0
2008-07-09 06:12:00,1.6185,1.6185,1.61835,1.61835,17400000.0
2008-07-09 06:13:00,1.6185,1.6185,1.61835,1.6184,17300000.0
2008-07-09 06:14:00,1.61845,1.61845,1.6182,1.6183,58500000.0
2008-07-09 06:15:00,1.61835,1.6184,1.6182,1.61825,101500000.0
2008-07-09 06:16:00,1.6183,1.6183,1.6182,1.6182,32300000.0
2008-07-09 06:17:00,1.61825,1.61825,1.6182,1.6182,28300000.0
2008-07-09 06:18:00,1.61815,1.61815,1.61815,1.61815,14400000.0
2008-07-09 06:19:00,1.61815,1.6185,1.618,1.61815,209100000.0
2008-07-09 06:20:00,1.6185,1.6185,1.618,1.618,166400000.0
2008-07-09 06:21:00,1.618,1.6185,1.618,1.6185,325600000.0
2008-07-09 06:22:00,1.6185,1.6185,1.618,1.618,83000000.0
2008-07-09 06:23:00,1.6183,1.61835,1.6179,1.6182,127200000.0
2008-07-09 06:24:00,1.61825,1.6183,1.61825,1.6183,9600000.0
2008-07-09 06:25:00,1.6183,1.6183,1.6183,1.6183,4800000.0
2008-07-09 06:26:00,1.6183,1.6183,1.6179,1.618,76800001.0
2008-07-09 06:27:00,1.618,1.618,1.618,1.618,146600000.0
2008-07-09 06:28:00,1.618,1.6184,1.6174,1.6177,576899998.0
2008-07-09 06:29:00,1.6177,1.6177,1.6175,1.6175,74100000.0
2008-07-09 06:30:00,1.6175,1.6175,1.6168,1.6168,239600000.0
2008-07-09 06:31:00,1.6168,1.617,1.61665,1.61675,365700000.0
2008-07-09 06:32:00,1.6167,1.6167,1.6164,1.6165,385000000.0
2008-07-09 06:33:00,1.6165,1.61655,1.61625,1.6163,289700000.0
2008-07-09 06:34:00,1.6163,1.61635,1.6162,1.6162,87800000.0
2008-07-09 06:35:00,1.6162,1.6165,1.6161,1.61645,115300000.0
2008-07-09 06:36:00,1.6164,1.6166,1.6163,1.61645,172100000.0
2008-07-09 06:37:00,1.6164,1.6165,1.6163,1.61635,271500000.0
2008-07-09 06:38:00,1.61635,1.61655,1.61635,1.6164,103600000.0
2008-07-09 06:39:00,1.6164,1.61655,1.61635,1.61655,123100000.0
2008-07-09 06:40:00,1.6166,1.617,1.6165,1.6169,383900000.0
2008-07-09 06:41:00,1.6169,1.617,1.6165,1.6166,262200001.0
2008-07-09 06:42:00,1.6166,1.6171,1.6166,1.617,94900000.0
2008-07-09 06:43:00,1.617,1.617,1.6166,1.61675,247200000.0
2008-07-09 06:44:00,1.61675,1.6169,1.6166,1.6168,248000000.0
2008-07-09 06:45:00,1.6168,1.6168,1.6168,1.6168,64800000.0
2008-07-09 06:46:00,1.6168,1.6168,1.6168,1.6168,72400000.0
2008-07-09 06:47:00,1.6168,1.6169,1.61675,1.61685,50000000.0
2008-07-09 06:48:00,1.6168,1.6169,1.6168,1.6169,36400000.0
2008-07-09 06:49:00,1.6169,1.6171,1.6169,1.61695,32900000.0
2008-07-09 06:50:00,1.61695,1.617,1.6169,1.617,120300000.0
2008-07-09 06:51:00,1.617,1.617,1.6165,1.6165,335200000.0
2008-07-09 06:52:00,1.6165,1.617,1.6165,1.617,154000000.0
2008-07-09 06:53:00,1.617,1.6173,1.617,1.6172,195500000.0
2008-07-09 06:54:00,1.6172,1.6172,1.61705,1.6172,117600000.0
2008-07-09 06:55:00,1.6172,1.6173,1.6172,1.6172,61300000.0
2008-07-09 06:56:00,1.6172,1.6172,1.617,1.617,50500000.0
2008-07-09 06:57:00,1.617,1.6171,1.617,1.617,164800000.0
2008-07-09 06:58:00,1.617,1.6171,1.617,1.617,29800000.0
2008-07-09 06:59:00,1.617,1.617,1.6167,1.6167,127500000.0
2008-07-09 07:00:00,1.6167,1.6167,1.6166,1.6166,201600000.0
2008-07-09 07:01:00,1.6166,1.6167,1.6165,1.61665,119300000.0
2008-07-09 07:02:00,1.6166,1.6167,1.6164,1.6165,181700000.0
2008-07-09 07:03:00,1.61655,1.6169,1.6164,1.6165,83800000.0
2008-07-09 07:04:00,1.6165,1.61665,1.6165,1.6166,112000000.0
2008-07-09 07:05:00,1.61655,1.6167,1.6165,1.6166,150200000.0
2008-07-09 07:06:00,1.6166,1.6168,1.6165,1.6165,44200000.0
2008-07-09 07:07:00,1.6166,1.6166,1.6163,1.6164,419800000.0
2008-07-09 07:08:00,1.61645,1.6165,1.61645,1.6165,21400000.0
2008-07-09 07:09:00,1.6165,1.6166,1.6165,1.6165,43400000.0
2008-07-09 07:10:00,1.6165,1.6166,1.6164,1.6165,39500000.0
2008-07-09 07:11:00,1.6165,1.6165,1.6165,1.6165,35700000.0
2008-07-09 07:12:00,1.6165,1.6165,1.6163,1.61635,109200000.0
2008-07-09 07:13:00,1.6164,1.61665,1.61635,1.61665,144600000.0
2008-07-09 07:14:00,1.6166,1.6169,1.6165,1.6169,88400000.0
2008-07-09 07:15:00,1.6169,1.6173,1.6168,1.6171,214800000.0
2008-07-09 07:16:00,1.6171,1.6172,1.6166,1.61665,118200000.0
2008-07-09 07:17:00,1.61665,1.6171,1.6166,1.61695,251900000.0
2008-07-09 07:18:00,1.61695,1.61705,1.6165,1.61675,256000000.0
2008-07-09 07:19:00,1.61675,1.61695,1.61645,1.6165,240600000.0
2008-07-09 07:20:00,1.6165,1.6166,1.6162,1.6164,148999999.0
2008-07-09 07:21:00,1.6164,1.6165,1.6163,1.61635,316500000.0
2008-07-09 07:22:00,1.61635,1.6166,1.61635,1.6165,51000000.0
2008-07-09 07:23:00,1.6165,1.6165,1.6164,1.6165,54300000.0
2008-07-09 07:24:00,1.6165,1.6165,1.6161,1.6161,143000001.0
2008-07-09 07:25:00,1.6161,1.6162,1.6161,1.6162,98200000.0
2008-07-09 07:26:00,1.6161,1.61645,1.6161,1.6161,258900000.0
2008-07-09 07:27:00,1.61615,1.6162,1.61585,1.61595,415100001.0
2008-07-09 07:28:00,1.616,1.61615,1.6159,1.616,404300000.0
2008-07-09 07:29:00,1.616,1.616,1.6157,1.6157,431900000.0
2008-07-09 07:30:00,1.6157,1.616,1.6156,1.6157,648900005.0
2008-07-09 07:31:00,1.6157,1.61585,1.6155,1.6158,248300000.0
2008-07-09 07:32:00,1.6158,1.61585,1.6157,1.6158,288600000.0
2008-07-09 07:33:00,1.6158,1.61615,1.61575,1.61615,419700000.0
2008-07-09 07:34:00,1.61615,1.6162,1.616,1.6161,48400000.0
2008-07-09 07:35:00,1.6161,1.6161,1.6159,1.6159,108200000.0
2008-07-09 07:36:00,1.6159,1.6162,1.6159,1.616,254200000.0
2008-07-09 07:37:00,1.616,1.6161,1.616,1.6161,137800000.0
2008-07-09 07:38:00,1.6161,1.6161,1.6161,1.6161,6600000.0
2008-07-09 07:39:00,1.6161,1.6162,1.6161,1.6161,81000000.0
2008-07-09 07:40:00,1.6161,1.6162,1.6161,1.6161,160800000.0
2008-07-09 07:41:00,1.6161,1.6161,1.61605,1.6161,39600000.0
2008-07-09 07:42:00,1.6161,1.61665,1.6161,1.6164,256900000.0
2008-07-09 07:43:00,1.61645,1.6166,1.6164,1.6165,166000000.0
2008-07-09 07:44:00,1.6165,1.6165,1.616,1.61625,325100000.0
2008-07-09 07:45:00,1.6163,1.6164,1.6162,1.61625,105500000.0
2008-07-09 07:46:00,1.61625,1.6163,1.6161,1.61625,324600000.0
2008-07-09 07:47:00,1.6162,1.6163,1.6161,1.6161,275500000.0
2008-07-09 07:48:00,1.6161,1.6164,1.6161,1.61635,156500000.0
2008-07-09 07:49:00,1.61635,1.6166,1.6163,1.6164,196400000.0
2008-07-09 07:50:00,1.6164,1.6165,1.61625,1.6163,276100000.0
2008-07-09 07:51:00,1.6163,1.6163,1.6162,1.6162,102200000.0
2008-07-09 07:52:00,1.6162,1.6163,1.61605,1.61615,255400000.0
2008-07-09 07:53:00,1.61615,1.61615,1.61585,1.6159,141600000.0
2008-07-09 07:54:00,1.6159,1.6159,1.6158,1.6159,123500002.0
2008-07-09 07:55:00,1.6159,1.616,1.61585,1.61595,259600000.0
2008-07-09 07:56:00,1.6159,1.616,1.6159,1.6159,193200000.0
2008-07-09 07:57:00,1.6159,1.6159,1.6158,1.6159,192600000.0
2008-07-09 07:58:00,1.6159,1.6159,1.61575,1.6158,202900000.0
2008-07-09 07:59:00,1.6158,1.6158,1.6156,1.61565,138200000.0
2008-07-09 08:00:00,1.6156,1.6159,1.6156,1.6159,197400000.0
2008-07-09 08:01:00,1.6159,1.616,1.6159,1.61595,149900000.0
2008-07-09 08:02:00,1.6159,1.61615,1.6159,1.61615,84800000.0
2008-07-09 08:03:00,1.6161,1.61615,1.6161,1.6161,74300000.0
2008-07-09 08:04:00,1.6161,1.6162,1.6161,1.6162,43700000.0
2008-07-09 08:05:00,1.6162,1.6164,1.6161,1.61635,96900000.0
2008-07-09 08:06:00,1.61635,1.6168,1.6163,1.61665,171300000.0
2008-07-09 08:07:00,1.61665,1.61675,1.61655,1.61675,269200000.0
2008-07-09 08:08:00,1.6167,1.617,1.6167,1.617,226100001.0
2008-07-09 08:09:00,1.61695,1.61715,1.61695,1.617,222000000.0
2008-07-09 08:10:00,1.617,1.6171,1.6169,1.61695,39600000.0
2008-07-09 08:11:00,1.617,1.6173,1.6169,1.6173,319600000.0
2008-07-09 08:12:00,1.6173,1.61735,1.61705,1.6171,291200000.0
2008-07-09 08:13:00,1.61705,1.61715,1.617,1.617,422900000.0
2008-07-09 08:14:00,1.617,1.6172,1.617,1.61715,385000000.0
2008-07-09 08:15:00,1.6171,1.6174,1.6171,1.6174,407500000.0
2008-07-09 08:16:00,1.6174,1.6177,1.6174,1.61755,192400000.0
2008-07-09 08:17:00,1.6176,1.61765,1.6174,1.61745,140100000.0
2008-07-09 08:18:00,1.61755,1.61805,1.61735,1.61795,375700000.0
2008-07-09 08:19:00,1.6179,1.618,1.61775,1.6178,251200000.0
2008-07-09 08:20:00,1.6179,1.6179,1.61765,1.6179,309700000.0
2008-07-09 08:21:00,1.6179,1.61815,1.61785,1.61805,341000000.0
2008-07-09 08:22:00,1.61805,1.6182,1.61805,1.61815,154500000.0
2008-07-09 08:23:00,1.6181,1.61825,1.61805,1.61805,82700000.0
2008-07-09 08:24:00,1.61805,1.61815,1.618,1.61805,135500000.0
2008-07-09 08:25:00,1.61805,1.61805,1.61775,1.61775,113700000.0
2008-07-09 08:26:00,1.6178,1.61785,1.61765,1.61765,213400000.0
2008-07-09 08:27:00,1.61765,1.6182,1.61745,1.61815,141700000.0
2008-07-09 08:28:00,1.6181,1.6187,1.61805,1.6185,272900000.0
2008-07-09 08:29:00,1.61845,1.6186,1.61815,1.6182,164900000.0
2008-07-09 08:30:00,1.6182,1.61845,1.61815,1.6183,50100000.0
2008-07-09 08:31:00,1.6183,1.6183,1.61825,1.6183,61700000.0
2008-07-09 08:32:00,1.61825,1.6183,1.6182,1.61825,47300000.0
2008-07-09 08:33:00,1.61825,1.6184,1.61825,1.6183,112100000.0
2008-07-09 08:34:00,1.6183,1.6183,1.6182,1.6182,71400000.0
2008-07-09 08:35:00,1.61825,1.61865,1.61825,1.6184,366700000.0
2008-07-09 08:36:00,1.6184,1.6187,1.6183,1.6184,236400000.0
2008-07-09 08:37:00,1.6184,1.6185,1.6183,1.61835,297200000.0
2008-07-09 08:38:00,1.6184,1.6184,1.6182,1.6183,133400000.0
2008-07-09 08:39:00,1.6183,1.6185,1.6182,1.6185,174400000.0
2008-07-09 08:40:00,1.6185,1.61935,1.6185,1.61885,388100000.0
2008-07-09 08:41:00,1.61885,1.61885,1.6186,1.6187,104800000.0
2008-07-09 08:42:00,1.6187,1.6188,1.6186,1.6187,310299999.0
2008-07-09 08:43:00,1.6187,1.61885,1.6187,1.61875,79400000.0
2008-07-09 08:44:00,1.61875,1.61885,1.6186,1.61865,148400000.0
2008-07-09 08:45:00,1.6187,1.61875,1.6185,1.6185,235900000.0
2008-07-09 08:46:00,1.6185,1.6186,1.6185,1.6186,125400000.0
2008-07-09 08:47:00,1.61855,1.61865,1.61845,1.6186,221200000.0
2008-07-09 08:48:00,1.6186,1.61865,1.6186,1.6186,53600000.0
2008-07-09 08:49:00,1.6186,1.6187,1.61855,1.61865,91200000.0
2008-07-09 08:50:00,1.61865,1.6187,1.6183,1.6183,272900000.0
2008-07-09 08:51:00,1.61835,1.61835,1.6181,1.6182,169600000.0
2008-07-09 08:52:00,1.6182,1.6182,1.618,1.618,134100000.0
2008-07-09 08:53:00,1.618,1.6184,1.618,1.6182,240700000.0
2008-07-09 08:54:00,1.61815,1.6182,1.618,1.61805,301899999.0
2008-07-09 08:55:00,1.61805,1.61815,1.618,1.618,150700000.0
2008-07-09 08:56:00,1.618,1.61815,1.618,1.6181,68900000.0
2008-07-09 08:57:00,1.6181,1.6182,1.6181,1.6181,121400000.0
2008-07-09 08:58:00,1.61805,1.61835,1.61805,1.6183,204100000.0
2008-07-09 08:59:00,1.6183,1.61855,1.61825,1.6184,318200000.0
2008-07-09 09:00:00,1.6184,1.6184,1.61815,1.6182,261000000.0
2008-07-09 09:01:00,1.6183,1.61855,1.6182,1.61845,510300000.0
2008-07-09 09:02:00,1.61845,1.61855,1.6182,1.6184,377200000.0
2008-07-09 09:03:00,1.6184,1.61845,1.6183,1.6184,205500000.0
2008-07-09 09:04:00,1.6184,1.61845,1.61825,1.61845,218500000.0
2008-07-09 09:05:00,1.61845,1.6187,1.61835,1.6186,212000000.0
2008-07-09 09:06:00,1.61855,1.6189,1.61855,1.6188,249100000.0
2008-07-09 09:07:00,1.6188,1.6189,1.6184,1.6184,405000000.0
2008-07-09 09:08:00,1.6184,1.6186,1.61835,1.6185,273000000.0
2008-07-09 09:09:00,1.6185,1.61875,1.6185,1.6186,385200000.0
2008-07-09 09:10:00,1.61855,1.6189,1.6185,1.61885,140300000.0
2008-07-09 09:11:00,1.61885,1.6191,1.61885,1.6191,270400000.0
2008-07-09 09:12:00,1.6191,1.6194,1.61905,1.61925,271400000.0
2008-07-09 09:13:00,1.61925,1.6194,1.6192,1.6192,213500000.0
2008-07-09 09:14:00,1.6192,1.61935,1.61915,1.61925,120300000.0
2008-07-09 09:15:00,1.61925,1.6194,1.61925,1.61925,156400000.0
2008-07-09 09:16:00,1.61925,1.61935,1.61915,1.61925,222400000.0
2008-07-09 09:17:00,1.61925,1.61945,1.61925,1.61945,171100000.0
2008-07-09 09:18:00,1.61945,1.61945,1.61925,1.6193,175000000.0
2008-07-09 09:19:00,1.6193,1.6194,1.6193,1.6193,157800000.0
2008-07-09 09:20:00,1.6193,1.6194,1.6193,1.6193,135100000.0
2008-07-09 09:21:00,1.6193,1.61955,1.6193,1.61945,281600000.0
2008-07-09 09:22:00,1.6194,1.6196,1.6194,1.6196,389300000.0
2008-07-09 09:23:00,1.61955,1.62,1.6195,1.62,361900000.0
2008-07-09 09:24:00,1.62,1.6203,1.61995,1.6201,387600000.0
2008-07-09 09:25:00,1.6201,1.6201,1.61975,1.6198,229000000.0
2008-07-09 09:26:00,1.6198,1.6203,1.61955,1.62015,261500000.0
2008-07-09 09:27:00,1.62015,1.62025,1.62,1.62025,406200000.0
2008-07-09 09:28:00,1.6202,1.6204,1.6201,1.6204,248200000.0
2008-07-09 09:29:00,1.6204,1.6204,1.61995,1.6201,347199998.0
2008-07-09 09:30:00,1.6201,1.62035,1.6201,1.6201,231200000.0
2008-07-09 09:31:00,1.6201,1.6203,1.6201,1.6203,151900000.0
2008-07-09 09:32:00,1.6203,1.62055,1.6203,1.6205,142600000.0
2008-07-09 09:33:00,1.6205,1.6209,1.6205,1.62085,270300000.0
2008-07-09 09:34:00,1.62085,1.6209,1.6207,1.6208,146157319.0
2008-07-09 09:35:00,1.6208,1.6208,1.6205,1.6205,111000000.0
2008-07-09 09:36:00,1.6205,1.62055,1.6204,1.6205,252900000.0
2008-07-09 09:37:00,1.6205,1.6206,1.6205,1.6206,92300000.0
2008-07-09 09:38:00,1.62065,1.62065,1.6205,1.6206,140700000.0
2008-07-09 09:39:00,1.6206,1.6208,1.62055,1.62065,92900000.0
2008-07-09 09:40:00,1.62065,1.62075,1.6205,1.6205,89700000.0
2008-07-09 09:41:00,1.6205,1.6206,1.62045,1.62055,177600000.0
2008-07-09 09:42:00,1.62055,1.6206,1.62045,1.62055,148500000.0
2008-07-09 09:43:00,1.6206,1.6206,1.62055,1.6206,82000000.0
2008-07-09 09:44:00,1.62055,1.6206,1.62045,1.6205,97200000.0
2008-07-09 09:45:00,1.6205,1.6206,1.62025,1.62035,221500000.0
2008-07-09 09:46:00,1.62035,1.6205,1.62035,1.62035,94400000.0
2008-07-09 09:47:00,1.62035,1.6205,1.62035,1.6204,108800000.0
2008-07-09 09:48:00,1.6204,1.6205,1.6204,1.6204,55200000.0
2008-07-09 09:49:00,1.6204,1.62055,1.6204,1.62055,118200000.0
2008-07-09 09:50:00,1.62055,1.62055,1.62055,1.62055,22700000.0
2008-07-09 09:51:00,1.62055,1.62055,1.6205,1.62055,22900000.0
2008-07-09 09:52:00,1.62055,1.6206,1.6205,1.6206,84600000.0
2008-07-09 09:53:00,1.6206,1.6206,1.62045,1.62055,196400000.0
2008-07-09 09:54:00,1.62055,1.6206,1.62045,1.62045,135100000.0
2008-07-09 09:55:00,1.62045,1.6205,1.6204,1.62045,169300000.0
2008-07-09 09:56:00,1.6205,1.6206,1.62045,1.62055,61800000.0
2008-07-09 09:57:00,1.62055,1.6206,1.6205,1.6206,91600000.0
2008-07-09 09:58:00,1.6206,1.6207,1.6204,1.6205,284500000.0
2008-07-09 09:59:00,1.6205,1.6205,1.6203,1.62035,213100000.0
2008-07-09 10:00:00,1.6203,1.6205,1.62025,1.6204,281200000.0
2008-07-09 10:01:00,1.6204,1.6204,1.62015,1.6202,266700000.0
2008-07-09 10:02:00,1.6202,1.6202,1.62005,1.6202,318000000.0
2008-07-09 10:03:00,1.62015,1.6202,1.62005,1.6201,285500000.0
2008-07-09 10:04:00,1.6201,1.62025,1.6201,1.62015,397700000.0
2008-07-09 10:05:00,1.6202,1.62025,1.6201,1.6201,295400000.0
2008-07-09 10:06:00,1.6201,1.62035,1.6201,1.6202,420100000.0
2008-07-09 10:07:00,1.6202,1.6205,1.62015,1.6205,214900000.0
2008-07-09 10:08:00,1.62045,1.62045,1.62015,1.62015,395200000.0
2008-07-09 10:09:00,1.62015,1.62025,1.6201,1.62025,59400000.0
2008-07-09 10:10:00,1.62025,1.62025,1.6201,1.62025,76300000.0
2008-07-09 10:11:00,1.62025,1.6205,1.62015,1.6205,64500000.0
2008-07-09 10:12:00,1.62045,1.6205,1.62035,1.6204,240200000.0
2008-07-09 10:13:00,1.62045,1.62055,1.62035,1.6204,238400000.0
2008-07-09 10:14:00,1.6204,1.62045,1.6202,1.6204,202600000.0
2008-07-09 10:15:00,1.62035,1.6204,1.62025,1.62035,134400000.0
2008-07-09 10:16:00,1.6204,1.6204,1.62035,1.62035,42200000.0
2008-07-09 10:17:00,1.62035,1.62045,1.6202,1.6203,304600000.0
2008-07-09 10:18:00,1.6203,1.6205,1.6203,1.6204,129800000.0
2008-07-09 10:19:00,1.62045,1.6205,1.6204,1.6204,301100000.0
2008-07-09 10:20:00,1.6204,1.6207,1.6204,1.6207,297200000.0
2008-07-09 10:21:00,1.6207,1.6207,1.6204,1.6204,345700000.0
2008-07-09 10:22:00,1.6204,1.62065,1.6204,1.62055,169400000.0
2008-07-09 10:23:00,1.62055,1.6206,1.62045,1.62055,102600000.0
2008-07-09 10:24:00,1.62055,1.6206,1.62045,1.6205,420600000.0
2008-07-09 10:25:00,1.6205,1.6206,1.6204,1.62055,355600000.0
2008-07-09 10:26:00,1.62055,1.6207,1.62055,1.6206,193100000.0
2008-07-09 10:27:00,1.6206,1.6206,1.62045,1.62045,34900000.0
2008-07-09 10:28:00,1.62045,1.6207,1.62045,1.6206,191600000.0
2008-07-09 10:29:00,1.6206,1.6206,1.6204,1.62055,246400000.0
2008-07-09 10:30:00,1.62055,1.621,1.6205,1.621,274600000.0
2008-07-09 10:31:00,1.621,1.62115,1.6207,1.62075,375800000.0
2008-07-09 10:32:00,1.6208,1.6208,1.62065,1.6207,73100000.0
2008-07-09 10:33:00,1.6207,1.6207,1.6206,1.6206,127500000.0
2008-07-09 10:34:00,1.6206,1.6206,1.6205,1.6205,186900000.0
2008-07-09 10:35:00,1.6205,1.62065,1.6205,1.6206,142600000.0
2008-07-09 10:36:00,1.6206,1.6206,1.62045,1.62045,206700000.0
2008-07-09 10:37:00,1.6205,1.6208,1.6205,1.6208,199200000.0
2008-07-09 10:38:00,1.6208,1.6209,1.62075,1.62075,176200000.0
2008-07-09 10:39:00,1.62075,1.62115,1.62075,1.62115,512299997.0
2008-07-09 10:40:00,1.62115,1.6214,1.621,1.62115,518400000.0
2008-07-09 10:41:00,1.6212,1.6213,1.6209,1.6211,528400000.0
2008-07-09 10:42:00,1.6211,1.62125,1.6209,1.621,608900000.0
2008-07-09 10:43:00,1.62105,1.6212,1.621,1.6211,384800000.0
2008-07-09 10:44:00,1.6211,1.6213,1.62105,1.62105,225800000.0
2008-07-09 10:45:00,1.621,1.6211,1.62095,1.62095,349100000.0
2008-07-09 10:46:00,1.62095,1.621,1.62095,1.62095,329900000.0
2008-07-09 10:47:00,1.62095,1.62105,1.62095,1.621,102100000.0
2008-07-09 10:48:00,1.62095,1.621,1.62075,1.6208,486400000.0
2008-07-09 10:49:00,1.6208,1.62095,1.6208,1.6208,159500000.0
2008-07-09 10:50:00,1.6208,1.621,1.62075,1.6208,197400000.0
2008-07-09 10:51:00,1.6208,1.6208,1.6207,1.6207,349900000.0
2008-07-09 10:52:00,1.6207,1.6208,1.6206,1.6206,450300000.0
2008-07-09 10:53:00,1.6206,1.6207,1.6206,1.6206,271500000.0
2008-07-09 10:54:00,1.6206,1.62085,1.62045,1.62045,440600000.0
2008-07-09 10:55:00,1.62045,1.62065,1.6204,1.6205,393300000.0
2008-07-09 10:56:00,1.6205,1.6206,1.62045,1.62045,221700000.0
2008-07-09 10:57:00,1.6205,1.6206,1.62035,1.62035,399700000.0
2008-07-09 10:58:00,1.6204,1.62065,1.62015,1.62045,410300000.0
2008-07-09 10:59:00,1.6204,1.62055,1.6203,1.6205,56800000.0
2008-07-09 11:00:00,1.6204,1.6205,1.6203,1.6205,101300000.0
2008-07-09 11:01:00,1.6205,1.62055,1.6205,1.62055,28100000.0
2008-07-09 11:02:00,1.6206,1.6206,1.62035,1.6204,132900000.0
2008-07-09 11:03:00,1.6204,1.62045,1.62025,1.62025,424300000.0
2008-07-09 11:04:00,1.62025,1.62035,1.62015,1.6203,291500000.0
2008-07-09 11:05:00,1.6203,1.6204,1.6201,1.6202,395600000.0
2008-07-09 11:06:00,1.6202,1.6202,1.62015,1.6202,396200000.0
2008-07-09 11:07:00,1.6202,1.6204,1.6202,1.6203,235200000.0
2008-07-09 11:08:00,1.6203,1.6205,1.6203,1.6205,467299998.0
2008-07-09 11:09:00,1.6205,1.6206,1.6204,1.6206,330000000.0
2008-07-09 11:10:00,1.6206,1.6207,1.6206,1.6207,271600000.0
2008-07-09 11:11:00,1.6207,1.6207,1.6207,1.6207,254600000.0
2008-07-09 11:12:00,1.6207,1.6209,1.62065,1.6207,562900000.0
2008-07-09 11:13:00,1.6207,1.6208,1.62065,1.6207,402400000.0
2008-07-09 11:14:00,1.6207,1.62095,1.6207,1.6208,360100000.0
2008-07-09 11:15:00,1.6208,1.6209,1.6207,1.6208,118000000.0
2008-07-09 11:16:00,1.6208,1.6209,1.6208,1.6209,203300000.0
2008-07-09 11:17:00,1.6209,1.6209,1.6208,1.6208,222800000.0
2008-07-09 11:18:00,1.6208,1.6209,1.6208,1.6209,244600000.0
2008-07-09 11:19:00,1.6209,1.621,1.62085,1.621,119200000.0
2008-07-09 11:20:00,1.621,1.621,1.6209,1.621,108900000.0
2008-07-09 11:21:00,1.621,1.621,1.62085,1.621,107300000.0
2008-07-09 11:22:00,1.621,1.621,1.6209,1.621,87600000.0
2008-07-09 11:23:00,1.621,1.621,1.62085,1.6209,301200000.0
2008-07-09 11:24:00,1.6209,1.6209,1.62085,1.6209,118500000.0
2008-07-09 11:25:00,1.6209,1.62095,1.62085,1.62085,250300000.0
2008-07-09 11:26:00,1.62085,1.62115,1.62085,1.62115,194000000.0
2008-07-09 11:27:00,1.6211,1.6213,1.62105,1.62125,300500000.0
2008-07-09 11:28:00,1.6213,1.6214,1.6211,1.62135,216100000.0
2008-07-09 11:29:00,1.62135,1.6217,1.62135,1.6216,356700000.0
2008-07-09 11:30:00,1.62155,1.6216,1.62135,1.62145,152100000.0
2008-07-09 11:31:00,1.62145,1.62165,1.6214,1.6215,130200000.0
2008-07-09 11:32:00,1.6216,1.62165,1.62145,1.62145,210800000.0
2008-07-09 11:33:00,1.62145,1.6217,1.62145,1.62155,263100000.0
2008-07-09 11:34:00,1.62155,1.6217,1.62145,1.6216,330400001.0
2008-07-09 11:35:00,1.6216,1.6217,1.6215,1.6215,168400000.0
2008-07-09 11:36:00,1.6215,1.6216,1.62145,1.62145,151600000.0
2008-07-09 11:37:00,1.62145,1.6216,1.62145,1.62145,77500000.0
2008-07-09 11:38:00,1.62145,1.62145,1.62145,1.62145,14100000.0
2008-07-09 11:39:00,1.6215,1.6215,1.6214,1.6215,90600000.0
2008-07-09 11:40:00,1.6215,1.6216,1.62125,1.62125,201500000.0
2008-07-09 11:41:00,1.62125,1.6216,1.6212,1.62155,251900000.0
2008-07-09 11:42:00,1.62155,1.6217,1.6215,1.6215,333700000.0
2008-07-09 11:43:00,1.62155,1.6216,1.62155,1.62155,25600000.0
2008-07-09 11:44:00,1.62155,1.62155,1.62145,1.62155,122700000.0
2008-07-09 11:45:00,1.62155,1.62185,1.62155,1.62155,308900000.0
2008-07-09 11:46:00,1.62155,1.6218,1.6215,1.6218,225000000.0
2008-07-09 11:47:00,1.6218,1.6218,1.62155,1.6216,197600000.0
2008-07-09 11:48:00,1.6216,1.6216,1.62115,1.6212,256500000.0
2008-07-09 11:49:00,1.62115,1.62125,1.62115,1.62115,156800000.0
2008-07-09 11:50:00,1.62115,1.62135,1.62115,1.62135,198200000.0
2008-07-09 11:51:00,1.6214,1.62155,1.6213,1.62145,195100000.0
2008-07-09 11:52:00,1.62145,1.6217,1.62145,1.62155,125600000.0
2008-07-09 11:53:00,1.62155,1.6217,1.62155,1.62165,55800000.0
2008-07-09 11:54:00,1.62165,1.6219,1.62165,1.6218,197200000.0
2008-07-09 11:55:00,1.62185,1.62195,1.62175,1.6218,270200000.0
2008-07-09 11:56:00,1.6218,1.6218,1.62175,1.62175,170000000.0
2008-07-09 11:57:00,1.62175,1.6218,1.6217,1.62175,235100000.0
2008-07-09 11:58:00,1.62175,1.62185,1.62175,1.6218,169000000.0
2008-07-09 11:59:00,1.62175,1.6218,1.6214,1.6214,259600000.0
2008-07-09 12:00:00,1.6214,1.62155,1.62135,1.6215,254100000.0
2008-07-09 12:01:00,1.62145,1.6215,1.62145,1.6215,205300000.0
2008-07-09 12:02:00,1.6215,1.62155,1.62135,1.6214,122500000.0
2008-07-09 12:03:00,1.6214,1.6214,1.62115,1.62115,264200000.0
2008-07-09 12:04:00,1.62115,1.6213,1.62115,1.6212,284900000.0
2008-07-09 12:05:00,1.6212,1.62135,1.62115,1.62115,136100000.0
2008-07-09 12:06:00,1.62115,1.6212,1.62085,1.62085,191400000.0
2008-07-09 12:07:00,1.62085,1.62085,1.62055,1.62055,223300000.0
2008-07-09 12:08:00,1.62055,1.62065,1.62055,1.6206,109600000.0
2008-07-09 12:09:00,1.6206,1.62065,1.6205,1.6206,256600000.0
2008-07-09 12:10:00,1.6206,1.6207,1.62055,1.6206,269200000.0
2008-07-09 12:11:00,1.6207,1.6207,1.62055,1.6206,132900000.0
2008-07-09 12:12:00,1.6206,1.62065,1.6205,1.62065,102600000.0
2008-07-09 12:13:00,1.62065,1.6207,1.6206,1.62065,147300000.0
2008-07-09 12:14:00,1.62065,1.62065,1.62055,1.62055,86000000.0
2008-07-09 12:15:00,1.62055,1.6208,1.62045,1.6207,230300000.0
2008-07-09 12:16:00,1.62075,1.6209,1.6207,1.62075,205000000.0
2008-07-09 12:17:00,1.62075,1.6208,1.62075,1.62075,182500000.0
2008-07-09 12:18:00,1.62075,1.62095,1.6207,1.6208,423600000.0
2008-07-09 12:19:00,1.6208,1.6209,1.62075,1.6208,377200000.0
2008-07-09 12:20:00,1.62075,1.6208,1.6206,1.6208,264200000.0
2008-07-09 12:21:00,1.6207,1.62085,1.6206,1.6206,597300000.0
2008-07-09 12:22:00,1.6206,1.6208,1.6206,1.6207,166600000.0
2008-07-09 12:23:00,1.6208,1.6208,1.6207,1.62075,426000001.0
2008-07-09 12:24:00,1.6208,1.62095,1.6207,1.6208,408700000.0
2008-07-09 12:25:00,1.6208,1.6208,1.6206,1.6206,442400000.0
2008-07-09 12:26:00,1.6206,1.6208,1.62055,1.6207,308900000.0
2008-07-09 12:27:00,1.6207,1.62085,1.6206,1.6206,284600000.0
2008-07-09 12:28:00,1.62065,1.6208,1.6205,1.6206,300400000.0
2008-07-09 12:29:00,1.6206,1.6206,1.6205,1.6205,375300000.0
2008-07-09 12:30:00,1.6205,1.6205,1.6203,1.62045,277400000.0
2008-07-09 12:31:00,1.62045,1.62065,1.6204,1.6206,460500000.0
2008-07-09 12:32:00,1.62055,1.6207,1.62045,1.62045,368500000.0
2008-07-09 12:33:00,1.6205,1.6205,1.62035,1.62045,202300000.0
2008-07-09 12:34:00,1.62045,1.6205,1.62035,1.6204,291200000.0
2008-07-09 12:35:00,1.6204,1.6206,1.6204,1.6206,291900000.0
2008-07-09 12:36:00,1.6206,1.6208,1.6206,1.6207,170500000.0
2008-07-09 12:37:00,1.6207,1.6207,1.6203,1.6206,394700000.0
2008-07-09 12:38:00,1.6206,1.6209,1.6206,1.62085,484600000.0
2008-07-09 12:39:00,1.6209,1.62095,1.62065,1.6207,360899999.0
2008-07-09 12:40:00,1.6207,1.6207,1.62065,1.6207,107100000.0
2008-07-09 12:41:00,1.6207,1.62075,1.62065,1.6207,230600000.0
2008-07-09 12:42:00,1.6207,1.6208,1.6207,1.6207,272600000.0
2008-07-09 12:43:00,1.6207,1.6211,1.6207,1.6211,277900000.0
2008-07-09 12:44:00,1.6211,1.6211,1.621,1.6211,166900000.0
2008-07-09 12:45:00,1.6211,1.6211,1.62065,1.62065,140200000.0
2008-07-09 12:46:00,1.6207,1.62085,1.62065,1.62075,228100000.0
2008-07-09 12:47:00,1.62075,1.6209,1.62075,1.6208,75300000.0
2008-07-09 12:48:00,1.6208,1.6208,1.62075,1.6208,193400000.0
2008-07-09 12:49:00,1.6208,1.6208,1.6208,1.6208,81600000.0
2008-07-09 12:50:00,1.6208,1.62085,1.62075,1.62075,186600000.0
2008-07-09 12:51:00,1.62075,1.62075,1.62065,1.62075,76000000.0
2008-07-09 12:52:00,1.6207,1.62085,1.6207,1.6208,97900000.0
2008-07-09 12:53:00,1.6209,1.6209,1.6208,1.62085,89700000.0
2008-07-09 12:54:00,1.62085,1.62095,1.62065,1.6208,252100000.0
2008-07-09 12:55:00,1.6208,1.621,1.62075,1.62095,182500000.0
2008-07-09 12:56:00,1.621,1.6211,1.6207,1.6207,170800000.0
2008-07-09 12:57:00,1.6207,1.6209,1.62065,1.6209,280700000.0
2008-07-09 12:58:00,1.6209,1.621,1.62085,1.6209,605500000.0
2008-07-09 12:59:00,1.6209,1.6211,1.6209,1.6211,446000000.0
2008-07-09 13:00:00,1.6211,1.6213,1.62105,1.6213,59900000.0
2008-07-09 13:01:00,1.6213,1.6213,1.62105,1.6212,166000000.0
2008-07-09 13:02:00,1.62125,1.62165,1.62115,1.62155,232300000.0
2008-07-09 13:03:00,1.62155,1.6216,1.62125,1.62125,409700001.0
2008-07-09 13:04:00,1.6213,1.6215,1.62125,1.62135,287400000.0
2008-07-09 13:05:00,1.6214,1.6215,1.62135,1.62135,33400000.0
2008-07-09 13:06:00,1.62135,1.62145,1.62115,1.6212,162900000.0
2008-07-09 13:07:00,1.62115,1.6213,1.62115,1.6213,179900000.0
2008-07-09 13:08:00,1.62125,1.62135,1.62125,1.6213,70600000.0
2008-07-09 13:09:00,1.6213,1.62135,1.62125,1.6213,73900000.0
2008-07-09 13:10:00,1.6213,1.62145,1.6213,1.6214,94600000.0
2008-07-09 13:11:00,1.6214,1.6215,1.6214,1.6214,85700000.0
2008-07-09 13:12:00,1.6214,1.62155,1.62125,1.62125,272500000.0
2008-07-09 13:13:00,1.6213,1.6213,1.6212,1.62125,159100000.0
2008-07-09 13:14:00,1.62125,1.6213,1.6212,1.62125,151800000.0
2008-07-09 13:15:00,1.62125,1.62125,1.6212,1.62125,55500000.0
2008-07-09 13:16:00,1.62125,1.62135,1.62125,1.6213,178200000.0
2008-07-09 13:17:00,1.6213,1.62155,1.6213,1.62155,115300000.0
2008-07-09 13:18:00,1.6215,1.6217,1.62145,1.6215,181700000.0
2008-07-09 13:19:00,1.6215,1.62155,1.6214,1.62145,159700000.0
2008-07-09 13:20:00,1.6215,1.6215,1.6214,1.62145,104500000.0
2008-07-09 13:21:00,1.62145,1.62145,1.6214,1.6214,35900000.0
2008-07-09 13:22:00,1.6214,1.6214,1.62135,1.62135,14200000.0
2008-07-09 13:23:00,1.62135,1.6214,1.62135,1.62135,224300000.0
2008-07-09 13:24:00,1.62135,1.62145,1.6213,1.62145,118100000.0
2008-07-09 13:25:00,1.62135,1.62165,1.62125,1.62155,241700000.0
2008-07-09 13:26:00,1.62155,1.62155,1.62115,1.6212,265200000.0
2008-07-09 13:27:00,1.6212,1.6213,1.62115,1.62125,137800000.0
2008-07-09 13:28:00,1.62125,1.6213,1.6212,1.6213,264400000.0
2008-07-09 13:29:00,1.6213,1.6215,1.6213,1.62135,182300000.0
2008-07-09 13:30:00,1.62135,1.6214,1.6212,1.62125,119800000.0
2008-07-09 13:31:00,1.62125,1.62125,1.62095,1.62105,269600000.0
2008-07-09 13:32:00,1.62105,1.62165,1.62095,1.62145,341900000.0
2008-07-09 13:33:00,1.62145,1.6215,1.62115,1.62115,246600001.0
2008-07-09 13:34:00,1.6212,1.6215,1.6212,1.62135,231300000.0
2008-07-09 13:35:00,1.62135,1.62135,1.6212,1.62125,120700000.0
2008-07-09 13:36:00,1.6213,1.6215,1.62125,1.6213,281200000.0
2008-07-09 13:37:00,1.6212,1.6213,1.62105,1.6213,357800000.0
2008-07-09 13:38:00,1.6213,1.6214,1.62115,1.62125,250100000.0
2008-07-09 13:39:00,1.62125,1.62145,1.6212,1.62145,73000000.0
2008-07-09 13:40:00,1.62145,1.62145,1.6212,1.62125,192100000.0
2008-07-09 13:41:00,1.62125,1.62135,1.62115,1.62125,248400000.0
2008-07-09 13:42:00,1.62125,1.62165,1.62125,1.62155,180900000.0
2008-07-09 13:43:00,1.62155,1.62185,1.62155,1.6216,372500000.0
2008-07-09 13:44:00,1.6216,1.6218,1.62155,1.62165,320800000.0
2008-07-09 13:45:00,1.62165,1.62195,1.62165,1.6218,478600000.0
2008-07-09 13:46:00,1.6218,1.622,1.6218,1.62185,416300000.0
2008-07-09 13:47:00,1.62185,1.622,1.62175,1.6218,223600000.0
2008-07-09 13:48:00,1.6218,1.6218,1.62165,1.62165,75700000.0
2008-07-09 13:49:00,1.6217,1.62175,1.62165,1.62175,106700000.0
2008-07-09 13:50:00,1.62175,1.6219,1.62165,1.62165,314400000.0
2008-07-09 13:51:00,1.62165,1.6218,1.62165,1.6217,123700000.0
2008-07-09 13:52:00,1.6217,1.62175,1.6217,1.62175,114000000.0
2008-07-09 13:53:00,1.62175,1.6218,1.62165,1.6217,185800000.0
2008-07-09 13:54:00,1.6217,1.62195,1.62165,1.62185,237200000.0
2008-07-09 13:55:00,1.62185,1.6219,1.6217,1.6217,101300000.0
2008-07-09 13:56:00,1.6217,1.62185,1.62165,1.62175,346100000.0
2008-07-09 13:57:00,1.62175,1.6219,1.62175,1.6219,133900000.0
2008-07-09 13:58:00,1.6219,1.6219,1.6219,1.6219,3000000.0
2008-07-09 13:59:00,1.6219,1.6219,1.6218,1.6218,88500000.0
2008-07-09 14:00:00,1.6218,1.62185,1.62175,1.6218,198400000.0
2008-07-09 14:01:00,1.6218,1.62185,1.6218,1.62185,82900000.0
2008-07-09 14:02:00,1.62185,1.6219,1.62175,1.6218,253700000.0
2008-07-09 14:03:00,1.6218,1.62185,1.62175,1.62175,224700000.0
2008-07-09 14:04:00,1.62175,1.6218,1.62155,1.62165,161300000.0
2008-07-09 14:05:00,1.62165,1.62165,1.62155,1.6216,87700000.0
2008-07-09 14:06:00,1.6216,1.6216,1.6216,1.6216,43000000.0
2008-07-09 14:07:00,1.6216,1.6216,1.62145,1.62145,121900000.0
2008-07-09 14:08:00,1.62145,1.62165,1.62145,1.6216,379400000.0
2008-07-09 14:09:00,1.6216,1.62185,1.6215,1.6218,483000001.0
2008-07-09 14:10:00,1.62175,1.62185,1.62165,1.62165,160100000.0
2008-07-09 14:11:00,1.62165,1.62185,1.62155,1.62185,208200000.0
2008-07-09 14:12:00,1.62185,1.6222,1.6217,1.6222,219700000.0
2008-07-09 14:13:00,1.6222,1.6227,1.62215,1.6226,249700000.0
2008-07-09 14:14:00,1.62265,1.6227,1.6225,1.6225,548700000.0
2008-07-09 14:15:00,1.6225,1.6227,1.6224,1.62245,302400000.0
2008-07-09 14:16:00,1.62245,1.62275,1.6224,1.6226,455400002.0
2008-07-09 14:17:00,1.6226,1.6228,1.6226,1.6227,502100001.0
2008-07-09 14:18:00,1.6227,1.62295,1.6227,1.62285,245200000.0
2008-07-09 14:19:00,1.62285,1.6232,1.6228,1.62285,534500001.0
2008-07-09 14:20:00,1.62285,1.6229,1.6226,1.6227,406400000.0
2008-07-09 14:21:00,1.6227,1.6227,1.62255,1.6226,266200000.0
2008-07-09 14:22:00,1.6226,1.62285,1.6226,1.62275,273700000.0
2008-07-09 14:23:00,1.6227,1.62315,1.6226,1.62305,536900000.0
2008-07-09 14:24:00,1.62305,1.6231,1.6228,1.6228,300900000.0
2008-07-09 14:25:00,1.6228,1.62295,1.62265,1.62295,352600000.0
2008-07-09 14:26:00,1.62295,1.62305,1.6229,1.623,301300000.0
2008-07-09 14:27:00,1.623,1.62305,1.6227,1.62275,305600000.0
2008-07-09 14:28:00,1.6228,1.6229,1.62265,1.62265,286700000.0
2008-07-09 14:29:00,1.6227,1.6227,1.6226,1.62265,311200000.0
2008-07-09 14:30:00,1.6227,1.62275,1.6226,1.6227,291100000.0
2008-07-09 14:31:00,1.6227,1.62275,1.6227,1.6227,87700000.0
2008-07-09 14:32:00,1.6227,1.6227,1.6226,1.6226,215600000.0
2008-07-09 14:33:00,1.6226,1.6226,1.62245,1.62245,90700000.0
2008-07-09 14:34:00,1.62245,1.62255,1.62245,1.62255,102200000.0
2008-07-09 14:35:00,1.62255,1.6226,1.62245,1.62245,194700000.0
2008-07-09 14:36:00,1.62245,1.6225,1.62235,1.6224,253000000.0
2008-07-09 14:37:00,1.6224,1.6225,1.62235,1.6224,359900000.0
2008-07-09 14:38:00,1.6224,1.6226,1.6224,1.6225,153600000.0
2008-07-09 14:39:00,1.6225,1.62255,1.6224,1.62245,266500000.0
2008-07-09 14:40:00,1.6224,1.6224,1.6222,1.6223,279900000.0
2008-07-09 14:41:00,1.6223,1.6224,1.62225,1.6224,280000000.0
2008-07-09 14:42:00,1.6224,1.62245,1.62235,1.62235,119200000.0
2008-07-09 14:43:00,1.62235,1.6225,1.6223,1.6223,99900000.0
2008-07-09 14:44:00,1.62235,1.6224,1.62215,1.6222,180300000.0
2008-07-09 14:45:00,1.6222,1.62225,1.6221,1.62215,307800000.0
2008-07-09 14:46:00,1.62215,1.6223,1.62215,1.62225,104900000.0
2008-07-09 14:47:00,1.62225,1.62225,1.62205,1.62205,321500000.0
2008-07-09 14:48:00,1.6221,1.6221,1.62195,1.62205,215400000.0
2008-07-09 14:49:00,1.622,1.62205,1.62195,1.622,184400000.0
2008-07-09 14:50:00,1.622,1.622,1.62175,1.62185,205800000.0
2008-07-09 14:51:00,1.62185,1.62205,1.62185,1.62205,240600000.0
2008-07-09 14:52:00,1.62205,1.6222,1.62205,1.6222,142000000.0
2008-07-09 14:53:00,1.62225,1.6223,1.6221,1.62215,209300000.0
2008-07-09 14:54:00,1.6222,1.6224,1.6222,1.6224,365400000.0
2008-07-09 14:55:00,1.6224,1.62265,1.62235,1.6225,335100000.0
2008-07-09 14:56:00,1.6225,1.6225,1.62225,1.62235,419400001.0
2008-07-09 14:57:00,1.62235,1.62235,1.6223,1.6223,192300000.0
2008-07-09 14:58:00,1.6223,1.6227,1.62225,1.6224,333800000.0
2008-07-09 14:59:00,1.6224,1.6225,1.6224,1.6224,92800000.0
2008-07-09 15:00:00,1.6224,1.6225,1.62225,1.62235,221000000.0
2008-07-09 15:01:00,1.62235,1.6224,1.6222,1.6223,341200000.0
2008-07-09 15:02:00,1.6223,1.6223,1.6221,1.6221,314700000.0
2008-07-09 15:03:00,1.6221,1.6222,1.6221,1.6222,379500000.0
2008-07-09 15:04:00,1.62215,1.6223,1.622,1.6222,234900000.0
2008-07-09 15:05:00,1.6222,1.6222,1.62175,1.62175,341700000.0
2008-07-09 15:06:00,1.62175,1.6218,1.62165,1.62175,236699998.0
2008-07-09 15:07:00,1.62175,1.6219,1.62175,1.62175,288100000.0
2008-07-09 15:08:00,1.62175,1.62185,1.62175,1.6218,152100000.0
2008-07-09 15:09:00,1.6218,1.62195,1.6218,1.62185,279900000.0
2008-07-09 15:10:00,1.62185,1.62185,1.6216,1.62165,256300000.0
2008-07-09 15:11:00,1.6218,1.6218,1.6217,1.62175,20000000.0
2008-07-09 15:12:00,1.62175,1.62175,1.62175,1.62175,3000000.0
2008-07-09 15:13:00,1.62175,1.62175,1.62175,1.62175,15000000.0
2008-07-09 15:14:00,1.62175,1.62175,1.62165,1.62165,4000000.0
2008-07-09 15:15:00,1.62165,1.62165,1.62155,1.6216,156400000.0
2008-07-09 15:16:00,1.6216,1.6216,1.6215,1.6215,256400000.0
2008-07-09 15:17:00,1.6215,1.62165,1.6215,1.62165,181300000.0
2008-07-09 15:18:00,1.62165,1.62175,1.6215,1.62165,189200000.0
2008-07-09 15:19:00,1.62165,1.6217,1.6211,1.6211,527700000.0
2008-07-09 15:20:00,1.6211,1.6213,1.62105,1.62115,368700000.0
2008-07-09 15:21:00,1.62115,1.62135,1.62105,1.62125,178400000.0
2008-07-09 15:22:00,1.62125,1.62135,1.62125,1.6213,277700000.0
2008-07-09 15:23:00,1.6213,1.6213,1.62125,1.6213,259000000.0
2008-07-09 15:24:00,1.6213,1.62145,1.62115,1.62115,345200000.0
2008-07-09 15:25:00,1.62115,1.6214,1.62115,1.6213,203000000.0
2008-07-09 15:26:00,1.6213,1.62145,1.6213,1.6214,292700000.0
2008-07-09 15:27:00,1.6214,1.62145,1.62135,1.6214,92400000.0
2008-07-09 15:28:00,1.62135,1.62145,1.62135,1.62135,209900000.0
2008-07-09 15:29:00,1.62135,1.6214,1.62125,1.62125,233400000.0
2008-07-09 15:30:00,1.6213,1.6213,1.62115,1.62125,200400000.0
2008-07-09 15:31:00,1.62125,1.62125,1.6211,1.6212,397400000.0
2008-07-09 15:32:00,1.6212,1.62135,1.62115,1.62135,294200000.0
2008-07-09 15:33:00,1.62135,1.62135,1.62135,1.62135,61600000.0
2008-07-09 15:34:00,1.6214,1.6214,1.62135,1.6214,60100000.0
2008-07-09 15:35:00,1.6214,1.62185,1.62135,1.6218,291000000.0
2008-07-09 15:36:00,1.6218,1.6218,1.62155,1.6216,414000000.0
2008-07-09 15:37:00,1.6215,1.6217,1.62145,1.6215,295700000.0
2008-07-09 15:38:00,1.6215,1.6216,1.6209,1.6209,681500001.0
2008-07-09 15:39:00,1.6209,1.6209,1.6205,1.62075,624999999.0
2008-07-09 15:40:00,1.62075,1.62075,1.62055,1.62075,709499999.0
2008-07-09 15:41:00,1.62075,1.6209,1.62055,1.6208,484200000.0
2008-07-09 15:42:00,1.6208,1.6209,1.6205,1.6206,584200000.0
2008-07-09 15:43:00,1.62055,1.6206,1.6205,1.62055,575200001.0
2008-07-09 15:44:00,1.62055,1.6207,1.62035,1.62045,820800000.0
2008-07-09 15:45:00,1.62045,1.62075,1.62045,1.6207,572400000.0
2008-07-09 15:46:00,1.6207,1.62095,1.6205,1.62085,531800001.0
2008-07-09 15:47:00,1.6209,1.62125,1.6207,1.6207,1157499991.0
2008-07-09 15:48:00,1.6207,1.62095,1.62055,1.6208,742099998.0
2008-07-09 15:49:00,1.6208,1.62095,1.6206,1.62095,662500001.0
2008-07-09 15:50:00,1.62095,1.62095,1.62045,1.62075,653700000.0
2008-07-09 15:51:00,1.62075,1.62085,1.62045,1.6206,738100002.0
2008-07-09 15:52:00,1.6205,1.6206,1.6204,1.6205,679600000.0
2008-07-09 15:53:00,1.62055,1.62055,1.6204,1.6205,515100000.0
2008-07-09 15:54:00,1.6205,1.6206,1.6204,1.6206,533800000.0
2008-07-09 15:55:00,1.6206,1.6207,1.6204,1.62055,390700000.0
2008-07-09 15:56:00,1.62055,1.6209,1.6205,1.62075,377600000.0
2008-07-09 15:57:00,1.62075,1.6211,1.62075,1.62105,570000001.0
2008-07-09 15:58:00,1.621,1.62135,1.6208,1.6213,673499998.0
2008-07-09 15:59:00,1.62125,1.6213,1.6209,1.6211,473100000.0
2008-07-09 16:00:00,1.62105,1.6212,1.62075,1.621,674499999.0
2008-07-09 16:01:00,1.621,1.62105,1.6209,1.621,309300001.0
2008-07-09 16:02:00,1.62095,1.62115,1.62085,1.62105,553900001.0
2008-07-09 16:03:00,1.62105,1.6214,1.621,1.6213,452900000.0
2008-07-09 16:04:00,1.6213,1.62135,1.62115,1.62125,435300000.0
2008-07-09 16:05:00,1.62125,1.62125,1.6207,1.6207,557999999.0
2008-07-09 16:06:00,1.6207,1.62125,1.6207,1.62115,514800000.0
2008-07-09 16:07:00,1.6211,1.62115,1.621,1.62115,217500000.0
2008-07-09 16:08:00,1.6211,1.6213,1.62105,1.6212,288800000.0
2008-07-09 16:09:00,1.6212,1.62125,1.62105,1.62125,561500000.0
2008-07-09 16:10:00,1.62125,1.62175,1.62125,1.62165,407700000.0
2008-07-09 16:11:00,1.62165,1.62165,1.62145,1.62155,451399997.0
2008-07-09 16:12:00,1.6215,1.62155,1.62115,1.6212,482900001.0
2008-07-09 16:13:00,1.6213,1.6213,1.621,1.62105,299100001.0
2008-07-09 16:14:00,1.62105,1.62145,1.62105,1.6212,251700000.0
2008-07-09 16:15:00,1.62115,1.62165,1.62115,1.62155,302500000.0
2008-07-09 16:16:00,1.6216,1.6218,1.62145,1.62165,332200000.0
2008-07-09 16:17:00,1.62165,1.62185,1.62145,1.62175,437800000.0
2008-07-09 16:18:00,1.6218,1.62195,1.6217,1.62185,374200000.0
2008-07-09 16:19:00,1.62185,1.6223,1.6218,1.62225,524900000.0
2008-07-09 16:20:00,1.62225,1.62235,1.622,1.622,686700000.0
2008-07-09 16:21:00,1.622,1.62235,1.62195,1.6222,424300000.0
2008-07-09 16:22:00,1.6222,1.6225,1.62205,1.6224,525200000.0
2008-07-09 16:23:00,1.6224,1.62245,1.62225,1.6223,487000000.0
2008-07-09 16:24:00,1.6223,1.6223,1.62215,1.6222,176600000.0
2008-07-09 16:25:00,1.6222,1.6224,1.6222,1.62235,452200000.0
2008-07-09 16:26:00,1.62235,1.6224,1.62225,1.6223,237500000.0
2008-07-09 16:27:00,1.6223,1.6225,1.62225,1.6224,398300000.0
2008-07-09 16:28:00,1.62235,1.6226,1.6223,1.6225,537300000.0
2008-07-09 16:29:00,1.62255,1.62265,1.62245,1.62255,375200000.0
2008-07-09 16:30:00,1.62255,1.62255,1.62245,1.6225,180800000.0
2008-07-09 16:31:00,1.6225,1.6225,1.6222,1.62235,441700002.0
2008-07-09 16:32:00,1.6223,1.6224,1.62215,1.62225,282600000.0
2008-07-09 16:33:00,1.62225,1.6223,1.622,1.62205,166200000.0
2008-07-09 16:34:00,1.62205,1.62225,1.62185,1.62215,355600000.0
2008-07-09 16:35:00,1.62215,1.62215,1.62155,1.62165,662499999.0
2008-07-09 16:36:00,1.6216,1.62225,1.6216,1.6219,785000002.0
2008-07-09 16:37:00,1.62195,1.6223,1.62195,1.62215,727399997.0
2008-07-09 16:38:00,1.6221,1.6224,1.62205,1.6221,411400000.0
2008-07-09 16:39:00,1.6221,1.6224,1.62195,1.62195,528700000.0
2008-07-09 16:40:00,1.62195,1.62225,1.6215,1.62165,996900006.0
2008-07-09 16:41:00,1.62165,1.6217,1.62105,1.62105,435400000.0
2008-07-09 16:42:00,1.62105,1.62135,1.62105,1.6213,364600000.0
2008-07-09 16:43:00,1.62135,1.6215,1.6213,1.62145,437500000.0
2008-07-09 16:44:00,1.62145,1.62165,1.62135,1.62155,639800000.0
2008-07-09 16:45:00,1.6215,1.6216,1.6213,1.6214,519900000.0
2008-07-09 16:46:00,1.6214,1.62145,1.6212,1.62145,461700000.0
2008-07-09 16:47:00,1.6214,1.6215,1.62125,1.62135,540700000.0
2008-07-09 16:48:00,1.62135,1.62155,1.62125,1.6214,418400000.0
2008-07-09 16:49:00,1.6214,1.62175,1.6213,1.62145,552600001.0
2008-07-09 16:50:00,1.62145,1.62195,1.62145,1.6218,414100000.0
2008-07-09 16:51:00,1.62175,1.6219,1.6217,1.6218,618800000.0
2008-07-09 16:52:00,1.6218,1.6218,1.6217,1.62175,199900000.0
2008-07-09 16:53:00,1.6218,1.6219,1.62165,1.6218,253700000.0
2008-07-09 16:54:00,1.62175,1.62205,1.62165,1.62205,504900000.0
2008-07-09 16:55:00,1.622,1.6225,1.622,1.6224,728399998.0
2008-07-09 16:56:00,1.6224,1.6226,1.6222,1.6223,858500001.0
2008-07-09 16:57:00,1.6222,1.6224,1.6221,1.62215,690500000.0
2008-07-09 16:58:00,1.62215,1.6222,1.6221,1.6221,289100000.0
2008-07-09 16:59:00,1.6221,1.6221,1.6215,1.6216,519900002.0
2008-07-09 17:00:00,1.62145,1.62165,1.62145,1.62165,316000000.0
2008-07-09 17:01:00,1.62165,1.622,1.62165,1.622,299800000.0
2008-07-09 17:02:00,1.62195,1.62195,1.62145,1.62165,440700000.0
2008-07-09 17:03:00,1.62165,1.62185,1.62165,1.62175,281700000.0
2008-07-09 17:04:00,1.6217,1.6219,1.6217,1.6219,185500000.0
2008-07-09 17:05:00,1.6219,1.622,1.6219,1.6219,223000000.0
2008-07-09 17:06:00,1.6219,1.622,1.62175,1.6219,290800000.0
2008-07-09 17:07:00,1.62195,1.6221,1.6218,1.62205,216700000.0
2008-07-09 17:08:00,1.622,1.6221,1.6219,1.62195,217000001.0
2008-07-09 17:09:00,1.62195,1.62195,1.6217,1.6218,201500000.0
2008-07-09 17:10:00,1.6218,1.622,1.62175,1.62195,287400000.0
2008-07-09 17:11:00,1.62195,1.62195,1.62155,1.62165,180200000.0
2008-07-09 17:12:00,1.62165,1.6221,1.6216,1.6219,526800000.0
2008-07-09 17:13:00,1.62185,1.622,1.62175,1.62195,612700000.0
2008-07-09 17:14:00,1.62195,1.622,1.62175,1.6218,360800000.0
2008-07-09 17:15:00,1.6218,1.622,1.6218,1.6218,425100000.0
2008-07-09 17:16:00,1.62185,1.6219,1.62175,1.6218,209600000.0
2008-07-09 17:17:00,1.6218,1.62195,1.6216,1.62195,394499998.0
2008-07-09 17:18:00,1.6219,1.62195,1.62155,1.6217,363000000.0
2008-07-09 17:19:00,1.62175,1.62185,1.62155,1.62165,521400000.0
2008-07-09 17:20:00,1.62165,1.62175,1.62155,1.6217,335700000.0
2008-07-09 17:21:00,1.6217,1.6222,1.6217,1.6218,264100000.0
2008-07-09 17:22:00,1.6218,1.622,1.6218,1.6219,378800000.0
2008-07-09 17:23:00,1.6219,1.62205,1.62175,1.62205,345000000.0
2008-07-09 17:24:00,1.622,1.6221,1.6219,1.62195,225700000.0
2008-07-09 17:25:00,1.622,1.62215,1.622,1.622,192700000.0
2008-07-09 17:26:00,1.62205,1.6225,1.622,1.6224,391500000.0
2008-07-09 17:27:00,1.6224,1.6225,1.6222,1.6222,971200005.0
2008-07-09 17:28:00,1.62215,1.62225,1.62205,1.62225,135700000.0
2008-07-09 17:29:00,1.62225,1.6223,1.6221,1.62225,415200000.0
2008-07-09 17:30:00,1.6222,1.62235,1.62215,1.62225,376000000.0
2008-07-09 17:31:00,1.62225,1.6224,1.62225,1.62235,200400000.0
2008-07-09 17:32:00,1.62235,1.6224,1.62225,1.6223,345600000.0
2008-07-09 17:33:00,1.6223,1.62255,1.62225,1.6225,436700000.0
2008-07-09 17:34:00,1.6225,1.62255,1.6224,1.62245,245900000.0
2008-07-09 17:35:00,1.62245,1.62245,1.62225,1.6223,437900000.0
2008-07-09 17:36:00,1.6223,1.62235,1.6222,1.6222,515600000.0
2008-07-09 17:37:00,1.6222,1.62225,1.62185,1.6219,302200000.0
2008-07-09 17:38:00,1.6219,1.622,1.62185,1.62195,235400000.0
2008-07-09 17:39:00,1.6219,1.622,1.62185,1.62195,257600000.0
2008-07-09 17:40:00,1.62195,1.6224,1.62195,1.62215,239500000.0
2008-07-09 17:41:00,1.62215,1.6223,1.622,1.62215,366500000.0
2008-07-09 17:42:00,1.62215,1.62215,1.62215,1.62215,6600000.0
2008-07-09 17:43:00,1.6222,1.6222,1.62205,1.62205,159000000.0
2008-07-09 17:44:00,1.62205,1.6221,1.62175,1.62185,335100000.0
2008-07-09 17:45:00,1.62185,1.6223,1.62185,1.62205,372000000.0
2008-07-09 17:46:00,1.62205,1.62225,1.6219,1.6219,325200000.0
2008-07-09 17:47:00,1.62195,1.62205,1.62195,1.622,254500000.0
2008-07-09 17:48:00,1.6221,1.6221,1.6218,1.6218,272200000.0
2008-07-09 17:49:00,1.6218,1.6219,1.62175,1.6218,290900000.0
2008-07-09 17:50:00,1.6218,1.622,1.6217,1.6218,241700000.0
2008-07-09 17:51:00,1.6218,1.62185,1.6214,1.6215,246200000.0
2008-07-09 17:52:00,1.6215,1.62155,1.62135,1.62155,244600000.0
2008-07-09 17:53:00,1.62155,1.6217,1.6215,1.62165,220300000.0
2008-07-09 17:54:00,1.62165,1.6219,1.6216,1.6217,482100000.0
2008-07-09 17:55:00,1.6217,1.62175,1.62145,1.62165,451300000.0
2008-07-09 17:56:00,1.62165,1.62175,1.62155,1.62165,164800000.0
2008-07-09 17:57:00,1.62165,1.62185,1.6214,1.6218,200900000.0
2008-07-09 17:58:00,1.6218,1.62185,1.62155,1.6217,458000000.0
2008-07-09 17:59:00,1.6217,1.6219,1.6217,1.6219,517800000.0
2008-07-09 18:00:00,1.6219,1.62205,1.62185,1.622,324800000.0
2008-07-09 18:01:00,1.622,1.6222,1.62195,1.6221,212500000.0
2008-07-09 18:02:00,1.6221,1.6223,1.6221,1.6223,250400000.0
2008-07-09 18:03:00,1.6223,1.6223,1.6221,1.6221,168100000.0
2008-07-09 18:04:00,1.6222,1.6223,1.6221,1.6222,301200000.0
2008-07-09 18:05:00,1.62225,1.6223,1.622,1.622,267000000.0
2008-07-09 18:06:00,1.622,1.62205,1.62185,1.622,293600000.0
2008-07-09 18:07:00,1.622,1.6222,1.622,1.6221,267200000.0
2008-07-09 18:08:00,1.6221,1.6222,1.622,1.62205,149000000.0
2008-07-09 18:09:00,1.62205,1.6222,1.622,1.62215,119400000.0
2008-07-09 18:10:00,1.62215,1.6223,1.6221,1.6223,159200000.0
2008-07-09 18:11:00,1.6223,1.6225,1.6223,1.6223,123700000.0
2008-07-09 18:12:00,1.6223,1.6223,1.6222,1.62225,56800000.0
2008-07-09 18:13:00,1.62225,1.6223,1.62215,1.6222,273000001.0
2008-07-09 18:14:00,1.6222,1.6224,1.62205,1.6222,426500000.0
2008-07-09 18:15:00,1.62225,1.6226,1.62225,1.6225,193700000.0
2008-07-09 18:16:00,1.6225,1.6225,1.6225,1.6225,44200000.0
2008-07-09 18:17:00,1.6225,1.6225,1.6223,1.6224,186800000.0
2008-07-09 18:18:00,1.6224,1.6226,1.6223,1.62245,377500000.0
2008-07-09 18:19:00,1.62245,1.62245,1.62235,1.62235,138600000.0
2008-07-09 18:20:00,1.6224,1.6225,1.62235,1.6224,146200000.0
2008-07-09 18:21:00,1.6224,1.6225,1.6223,1.6223,298500001.0
2008-07-09 18:22:00,1.6223,1.6224,1.6221,1.6222,242500000.0
2008-07-09 18:23:00,1.6222,1.6222,1.6221,1.62215,72200000.0
2008-07-09 18:24:00,1.62215,1.62225,1.6221,1.6221,218300000.0
2008-07-09 18:25:00,1.6221,1.6223,1.6221,1.62225,142400000.0
2008-07-09 18:26:00,1.62225,1.6223,1.6222,1.62225,85400000.0
2008-07-09 18:27:00,1.6223,1.6225,1.6223,1.6225,195100000.0
2008-07-09 18:28:00,1.6225,1.6225,1.6222,1.6222,267300000.0
2008-07-09 18:29:00,1.6222,1.6223,1.6222,1.62225,226600000.0
2008-07-09 18:30:00,1.6223,1.62235,1.6222,1.62235,119600000.0
2008-07-09 18:31:00,1.62235,1.6224,1.622,1.6221,125000000.0
2008-07-09 18:32:00,1.6221,1.6222,1.6221,1.6221,127100000.0
2008-07-09 18:33:00,1.6221,1.6221,1.6221,1.6221,12300000.0
2008-07-09 18:34:00,1.6221,1.6221,1.6221,1.6221,3000000.0
2008-07-09 18:35:00,1.6221,1.6221,1.62205,1.6221,66800000.0
2008-07-09 18:36:00,1.6221,1.6221,1.6217,1.6217,360000000.0
2008-07-09 18:37:00,1.6217,1.62175,1.62155,1.62175,120000000.0
2008-07-09 18:38:00,1.62175,1.62175,1.6214,1.62145,288200000.0
2008-07-09 18:39:00,1.62145,1.6216,1.62125,1.6215,232200000.0
2008-07-09 18:40:00,1.62155,1.622,1.62155,1.62165,303500000.0
2008-07-09 18:41:00,1.62165,1.62175,1.6216,1.62165,98200000.0
2008-07-09 18:42:00,1.6216,1.62175,1.62155,1.62175,116500000.0
2008-07-09 18:43:00,1.6218,1.622,1.62175,1.6218,242600000.0
2008-07-09 18:44:00,1.6218,1.6222,1.6217,1.6222,239300000.0
2008-07-09 18:45:00,1.6222,1.6222,1.62195,1.622,133500000.0
2008-07-09 18:46:00,1.62195,1.6221,1.6218,1.622,361400000.0
2008-07-09 18:47:00,1.622,1.622,1.6218,1.6219,243100000.0
2008-07-09 18:48:00,1.6219,1.622,1.6219,1.622,146200000.0
2008-07-09 18:49:00,1.622,1.622,1.6218,1.6218,131600000.0
2008-07-09 18:50:00,1.6218,1.622,1.6218,1.6218,205300000.0
2008-07-09 18:51:00,1.6218,1.6219,1.6218,1.6218,44500000.0
2008-07-09 18:52:00,1.6218,1.6218,1.6216,1.6216,166600000.0
2008-07-09 18:53:00,1.6216,1.62165,1.62145,1.6216,158900000.0
2008-07-09 18:54:00,1.6216,1.6218,1.6216,1.62165,63800000.0
2008-07-09 18:55:00,1.6218,1.6218,1.6214,1.6215,218400000.0
2008-07-09 18:56:00,1.62155,1.6217,1.62145,1.6216,273400000.0
2008-07-09 18:57:00,1.6216,1.6218,1.62155,1.62155,78800000.0
2008-07-09 18:58:00,1.62155,1.6216,1.6214,1.6215,139500000.0
2008-07-09 18:59:00,1.6215,1.62165,1.62135,1.6215,240600000.0
2008-07-09 19:00:00,1.6215,1.62165,1.62145,1.62155,217200000.0
2008-07-09 19:01:00,1.62155,1.62155,1.6212,1.6212,243300000.0
2008-07-09 19:02:00,1.6213,1.6213,1.6212,1.6212,168500000.0
2008-07-09 19:03:00,1.6212,1.6215,1.6211,1.6211,256700000.0
2008-07-09 19:04:00,1.6211,1.62115,1.6211,1.62115,40700000.0
2008-07-09 19:05:00,1.6211,1.6213,1.6211,1.62125,82300000.0
2008-07-09 19:06:00,1.62125,1.6214,1.6212,1.6214,143900000.0
2008-07-09 19:07:00,1.62135,1.6217,1.62135,1.6216,157100000.0
2008-07-09 19:08:00,1.6216,1.6217,1.6215,1.6215,111700000.0
2008-07-09 19:09:00,1.6215,1.6216,1.6213,1.6213,184600000.0
2008-07-09 19:10:00,1.62135,1.62155,1.6213,1.6215,140300000.0
2008-07-09 19:11:00,1.6215,1.6216,1.62135,1.62135,48400000.0
2008-07-09 19:12:00,1.62135,1.62155,1.6213,1.6215,82400000.0
2008-07-09 19:13:00,1.6215,1.62165,1.62145,1.62145,121800000.0
2008-07-09 19:14:00,1.62145,1.6215,1.6214,1.62145,162100000.0
2008-07-09 19:15:00,1.62145,1.62145,1.62115,1.62115,154000000.0
2008-07-09 19:16:00,1.62115,1.62125,1.62115,1.62115,79000000.0
2008-07-09 19:17:00,1.6212,1.6214,1.6212,1.6214,186200000.0
2008-07-09 19:18:00,1.6214,1.6215,1.6213,1.6215,222100000.0
2008-07-09 19:19:00,1.6215,1.62165,1.6215,1.62165,168800000.0
2008-07-09 19:20:00,1.62165,1.62165,1.62145,1.6215,154500000.0
2008-07-09 19:21:00,1.6215,1.62155,1.6215,1.6215,203000000.0
2008-07-09 19:22:00,1.6215,1.62155,1.62145,1.6215,251700000.0
2008-07-09 19:23:00,1.6215,1.6215,1.6215,1.6215,240000000.0
2008-07-09 19:24:00,1.6215,1.6215,1.62145,1.62145,50300000.0
2008-07-09 19:25:00,1.62145,1.62155,1.62145,1.6215,122200000.0
2008-07-09 19:26:00,1.6215,1.6215,1.62135,1.62135,147800000.0
2008-07-09 19:27:00,1.62135,1.6215,1.6213,1.6214,350300000.0
2008-07-09 19:28:00,1.6214,1.62145,1.6213,1.6214,192200000.0
2008-07-09 19:29:00,1.6214,1.6216,1.6214,1.62155,55200000.0
2008-07-09 19:30:00,1.62155,1.62155,1.62155,1.62155,30400000.0
2008-07-09 19:31:00,1.62155,1.6216,1.6215,1.62155,29300000.0
2008-07-09 19:32:00,1.62155,1.6216,1.62155,1.6216,9800000.0
2008-07-09 19:33:00,1.6216,1.6217,1.6215,1.6216,70200000.0
2008-07-09 19:34:00,1.6216,1.6216,1.6216,1.6216,27800000.0
2008-07-09 19:35:00,1.6216,1.6216,1.6216,1.6216,18400000.0
2008-07-09 19:36:00,1.6216,1.6218,1.6213,1.6217,223800000.0
2008-07-09 19:37:00,1.62165,1.62175,1.62165,1.62175,24400000.0
2008-07-09 19:38:00,1.6217,1.62175,1.62155,1.62165,114100000.0
2008-07-09 19:39:00,1.62165,1.622,1.62155,1.6217,180200000.0
2008-07-09 19:40:00,1.6217,1.6218,1.62165,1.62165,39400000.0
2008-07-09 19:41:00,1.62165,1.62175,1.6216,1.62175,114700000.0
2008-07-09 19:42:00,1.6218,1.62185,1.62165,1.62175,85800000.0
2008-07-09 19:43:00,1.62175,1.62175,1.62155,1.62155,271500000.0
2008-07-09 19:44:00,1.62155,1.62165,1.62155,1.6216,75800000.0
2008-07-09 19:45:00,1.6216,1.622,1.62155,1.62195,130400000.0
2008-07-09 19:46:00,1.62195,1.62195,1.62175,1.6218,113200000.0
2008-07-09 19:47:00,1.6218,1.6218,1.62175,1.62175,42000000.0
2008-07-09 19:48:00,1.62175,1.62175,1.62135,1.62145,206300000.0
2008-07-09 19:49:00,1.6215,1.6216,1.62135,1.62155,314600000.0
2008-07-09 19:50:00,1.62155,1.6216,1.62145,1.6216,138200000.0
2008-07-09 19:51:00,1.6216,1.6216,1.62155,1.62155,89400000.0
2008-07-09 19:52:00,1.62155,1.62155,1.6214,1.62145,98800000.0
2008-07-09 19:53:00,1.62145,1.62145,1.62135,1.6214,125000000.0
2008-07-09 19:54:00,1.62135,1.6214,1.6212,1.6212,101800000.0
2008-07-09 19:55:00,1.6212,1.6212,1.6212,1.6212,13000000.0
2008-07-09 19:56:00,1.6212,1.6212,1.62115,1.6212,38200000.0
2008-07-09 19:57:00,1.6212,1.6212,1.6212,1.6212,13000000.0
2008-07-09 19:58:00,1.6212,1.6212,1.62115,1.6212,32000000.0
2008-07-09 19:59:00,1.6212,1.62125,1.6211,1.62115,70500000.0
2008-07-09 20:00:00,1.6212,1.6212,1.62115,1.62115,32200000.0
2008-07-09 20:01:00,1.62115,1.62115,1.6207,1.62075,172100000.0
2008-07-09 20:02:00,1.62075,1.6208,1.62055,1.6207,241900000.0
2008-07-09 20:03:00,1.6207,1.6209,1.6206,1.6206,220600000.0
2008-07-09 20:04:00,1.6206,1.6217,1.6206,1.62105,361700000.0
2008-07-09 20:05:00,1.62105,1.6214,1.6207,1.62125,216000000.0
2008-07-09 20:06:00,1.6213,1.6214,1.62125,1.62135,101800000.0
2008-07-09 20:07:00,1.62135,1.62135,1.6209,1.62095,336600000.0
2008-07-09 20:08:00,1.621,1.6213,1.62095,1.62125,94500000.0
2008-07-09 20:09:00,1.62125,1.62125,1.62105,1.6211,98000000.0
2008-07-09 20:10:00,1.6211,1.6212,1.62105,1.62115,173900000.0
2008-07-09 20:11:00,1.62115,1.6212,1.6207,1.6208,307300000.0
2008-07-09 20:12:00,1.62085,1.62095,1.6208,1.6209,66400000.0
2008-07-09 20:13:00,1.6209,1.62115,1.6208,1.62105,166100000.0
2008-07-09 20:14:00,1.6211,1.62115,1.6208,1.6208,171400000.0
2008-07-09 20:15:00,1.6208,1.62125,1.6206,1.6211,172700000.0
2008-07-09 20:16:00,1.6211,1.6214,1.621,1.6213,227000000.0
2008-07-09 20:17:00,1.62125,1.6213,1.62125,1.62125,35800000.0
2008-07-09 20:18:00,1.62125,1.62125,1.6208,1.6208,198100000.0
2008-07-09 20:19:00,1.6208,1.62085,1.6207,1.6207,200600000.0
2008-07-09 20:20:00,1.6207,1.6208,1.62065,1.6207,143000000.0
2008-07-09 20:21:00,1.6207,1.6209,1.6207,1.6209,163600000.0
2008-07-09 20:22:00,1.6211,1.6211,1.6206,1.6206,191300000.0
2008-07-09 20:23:00,1.6206,1.621,1.6206,1.6206,204900000.0
2008-07-09 20:24:00,1.6206,1.6211,1.6206,1.62105,154200000.0
2008-07-09 20:25:00,1.62105,1.62115,1.6208,1.6208,118400000.0
2008-07-09 20:26:00,1.6208,1.6208,1.62065,1.62065,77800000.0
2008-07-09 20:27:00,1.62065,1.6207,1.6205,1.6207,123500000.0
2008-07-09 20:28:00,1.62065,1.6207,1.62035,1.62035,199600000.0
2008-07-09 20:29:00,1.62035,1.6205,1.62025,1.62035,92300000.0
2008-07-09 20:30:00,1.62035,1.6206,1.62035,1.6205,70900000.0
2008-07-09 20:31:00,1.6205,1.6209,1.6204,1.62065,220600000.0
2008-07-09 20:32:00,1.62065,1.6207,1.62035,1.6204,118400000.0
2008-07-09 20:33:00,1.6204,1.6204,1.6204,1.6204,41200000.0
2008-07-09 20:34:00,1.6204,1.62045,1.6203,1.6203,106200000.0
2008-07-09 20:35:00,1.6203,1.6203,1.6201,1.6201,149700000.0
2008-07-09 20:36:00,1.6201,1.6201,1.6199,1.62,236200000.0
2008-07-09 20:37:00,1.62,1.6202,1.62,1.6202,139000000.0
2008-07-09 20:38:00,1.6202,1.6203,1.62,1.6202,139200000.0
2008-07-09 20:39:00,1.6202,1.6203,1.6201,1.6201,122600000.0
2008-07-09 20:40:00,1.6201,1.6202,1.62,1.6201,152400000.0
2008-07-09 20:41:00,1.6201,1.6201,1.61995,1.62005,169000000.0
2008-07-09 20:42:00,1.6201,1.6201,1.62005,1.6201,209800000.0
2008-07-09 20:43:00,1.62015,1.6202,1.6201,1.6201,91600000.0
2008-07-09 20:44:00,1.62015,1.62015,1.62,1.6201,157300000.0
2008-07-09 20:45:00,1.6201,1.6201,1.61995,1.62,151900000.0
2008-07-09 20:46:00,1.62,1.6202,1.6199,1.6201,184600000.0
2008-07-09 20:47:00,1.6201,1.6203,1.62,1.62025,230399999.0
2008-07-09 20:48:00,1.62025,1.6204,1.62025,1.62035,184200000.0
2008-07-09 20:49:00,1.6204,1.62045,1.6203,1.6203,154900000.0
2008-07-09 20:50:00,1.62035,1.6204,1.6202,1.6203,202400000.0
2008-07-09 20:51:00,1.6203,1.6204,1.62025,1.6203,227600000.0
2008-07-09 20:52:00,1.6206,1.6206,1.6202,1.6202,186700000.0
2008-07-09 20:53:00,1.6202,1.6203,1.61985,1.61985,295300000.0
2008-07-09 20:54:00,1.6199,1.6202,1.6198,1.6202,172100000.0
2008-07-09 20:55:00,1.6202,1.6202,1.62,1.62,148600000.0
2008-07-09 20:56:00,1.62005,1.6202,1.62,1.62005,177100000.0
2008-07-09 20:57:00,1.62,1.6202,1.6198,1.61985,311800000.0
2008-07-09 20:58:00,1.61985,1.61995,1.6198,1.61985,117700000.0
2008-07-09 20:59:00,1.6198,1.6201,1.6198,1.61995,186200000.0
2008-07-09 21:00:00,1.61995,1.6201,1.61985,1.61985,141700000.0
2008-07-09 21:01:00,1.61985,1.62005,1.6198,1.62,168400000.0
2008-07-09 21:02:00,1.62,1.6201,1.62,1.62,125200000.0
2008-07-09 21:03:00,1.62,1.62,1.62,1.62,47200000.0
2008-07-09 21:04:00,1.62,1.62,1.6198,1.61995,229000000.0
2008-07-09 21:05:00,1.61995,1.62005,1.61995,1.62,39600000.0
2008-07-09 21:06:00,1.62,1.6201,1.61945,1.61945,305500000.0
2008-07-09 21:07:00,1.61945,1.61945,1.61915,1.6192,282700000.0
2008-07-09 21:08:00,1.61925,1.61945,1.61925,1.61935,84400000.0
2008-07-09 21:09:00,1.61935,1.61935,1.6191,1.61915,168800000.0
2008-07-09 21:10:00,1.6192,1.61935,1.61905,1.6193,216800000.0
2008-07-09 21:11:00,1.6193,1.61945,1.61915,1.61915,180800000.0
2008-07-09 21:12:00,1.6192,1.61945,1.6191,1.61925,183200000.0
2008-07-09 21:13:00,1.61925,1.61925,1.61915,1.61915,138400000.0
2008-07-09 21:14:00,1.61915,1.61925,1.61915,1.6192,168400000.0
2008-07-09 21:15:00,1.6192,1.6193,1.6192,1.61925,37200000.0
2008-07-09 21:16:00,1.61925,1.61935,1.61925,1.61925,53900000.0
2008-07-09 21:17:00,1.61925,1.61935,1.61925,1.61925,78800000.0
2008-07-09 21:18:00,1.61925,1.61935,1.6192,1.61925,75600000.0
2008-07-09 21:19:00,1.61925,1.61925,1.61915,1.61915,107400000.0
2008-07-09 21:20:00,1.61915,1.61935,1.6191,1.61935,105100000.0
2008-07-09 21:21:00,1.6194,1.6195,1.61915,1.61935,185100000.0
2008-07-09 21:22:00,1.61935,1.6195,1.6193,1.61945,109400000.0
2008-07-09 21:23:00,1.6194,1.6195,1.6194,1.61945,45100000.0
2008-07-09 21:24:00,1.6194,1.61945,1.61925,1.6193,153200000.0
2008-07-09 21:25:00,1.6193,1.6195,1.6193,1.6195,107900000.0
2008-07-09 21:26:00,1.61945,1.6197,1.61945,1.6197,65100000.0
2008-07-09 21:27:00,1.6197,1.6197,1.61945,1.6195,52800000.0
2008-07-09 21:28:00,1.6195,1.6196,1.61905,1.6192,222600000.0
2008-07-09 21:29:00,1.6192,1.61925,1.61895,1.61895,63700000.0
2008-07-09 21:30:00,1.61895,1.61905,1.6188,1.61895,169700000.0
2008-07-09 21:31:00,1.61895,1.619,1.6188,1.619,380100000.0
2008-07-09 21:32:00,1.619,1.61925,1.6189,1.61895,230200000.0
2008-07-09 21:33:00,1.6191,1.6191,1.619,1.6191,80800000.0
2008-07-09 21:34:00,1.6191,1.6191,1.61905,1.61905,34000000.0
2008-07-09 21:35:00,1.6191,1.6192,1.61905,1.61905,111800000.0
2008-07-09 21:36:00,1.6191,1.61925,1.6189,1.6189,109200000.0
2008-07-09 21:37:00,1.6191,1.6194,1.619,1.61905,176900000.0
2008-07-09 21:38:00,1.61905,1.6193,1.619,1.619,163400000.0
2008-07-09 21:39:00,1.619,1.6191,1.6188,1.61895,345000000.0
2008-07-09 21:40:00,1.61895,1.61895,1.61875,1.61885,131800000.0
2008-07-09 21:41:00,1.61885,1.61885,1.6187,1.6188,350400000.0
2008-07-09 21:42:00,1.61875,1.6189,1.61875,1.61875,127800000.0
2008-07-09 21:43:00,1.6188,1.6188,1.61875,1.61875,50100000.0
2008-07-09 21:44:00,1.61875,1.61875,1.6181,1.6181,313700000.0
2008-07-09 21:45:00,1.6181,1.61855,1.618,1.61855,150500000.0
2008-07-09 21:46:00,1.61855,1.6187,1.6182,1.6186,117900000.0
2008-07-09 21:47:00,1.6186,1.6192,1.6186,1.6189,72900000.0
2008-07-09 21:48:00,1.6189,1.6189,1.6188,1.6188,94600000.0
2008-07-09 21:49:00,1.6188,1.6188,1.6184,1.61855,106500000.0
2008-07-09 21:50:00,1.6186,1.6187,1.6185,1.6185,61900000.0
2008-07-09 21:51:00,1.61855,1.61895,1.61855,1.61865,66500000.0
2008-07-09 21:52:00,1.61865,1.61895,1.61865,1.61885,66800000.0
2008-07-09 21:53:00,1.61885,1.61885,1.6187,1.61885,57500000.0
2008-07-09 21:54:00,1.6188,1.61895,1.6188,1.61895,48500000.0
2008-07-09 21:55:00,1.61895,1.61895,1.6188,1.61885,116000000.0
2008-07-09 21:56:00,1.6189,1.6189,1.6188,1.6188,22000000.0
2008-07-09 21:57:00,1.61885,1.61895,1.6188,1.6189,201100000.0
2008-07-09 21:58:00,1.6189,1.619,1.6189,1.61895,109800000.0
2008-07-09 21:59:00,1.61895,1.619,1.6188,1.61895,134200000.0
2008-07-09 22:00:00,1.61895,1.619,1.6189,1.6189,23400000.0
2008-07-09 22:01:00,1.61895,1.619,1.6189,1.619,44100000.0
2008-07-09 22:02:00,1.6191,1.6191,1.6188,1.6188,31300000.0
2008-07-09 22:03:00,1.6189,1.6191,1.6189,1.6191,142400000.0
2008-07-09 22:04:00,1.6191,1.6191,1.6191,1.6191,172800000.0
2008-07-09 22:05:00,1.6191,1.6191,1.6191,1.6191,220800000.0
2008-07-09 22:06:00,1.6191,1.6191,1.61885,1.61895,174900000.0
2008-07-09 22:07:00,1.61895,1.61905,1.61895,1.61905,9600000.0
2008-07-09 22:08:00,1.619,1.6191,1.61895,1.6191,48600000.0
2008-07-09 22:09:00,1.61915,1.61915,1.6191,1.6191,25400000.0
2008-07-09 22:10:00,1.6191,1.61915,1.61905,1.61915,62200000.0
2008-07-09 22:11:00,1.6191,1.61915,1.61905,1.6191,22200000.0
2008-07-09 22:12:00,1.61905,1.61915,1.61905,1.61915,48400000.0
2008-07-09 22:13:00,1.61915,1.61915,1.61855,1.6187,190100000.0
2008-07-09 22:14:00,1.6187,1.6191,1.6183,1.6188,245600000.0
2008-07-09 22:15:00,1.6188,1.61905,1.6185,1.6185,198700000.0
2008-07-09 22:16:00,1.61855,1.6186,1.6184,1.61845,219700000.0
2008-07-09 22:17:00,1.61845,1.6189,1.61845,1.6186,226900000.0
2008-07-09 22:18:00,1.6186,1.6187,1.6186,1.61865,21700000.0
2008-07-09 22:19:00,1.6186,1.6188,1.61855,1.6188,34800000.0
2008-07-09 22:20:00,1.6188,1.6188,1.6187,1.6188,48700000.0
2008-07-09 22:21:00,1.6188,1.61905,1.61875,1.61885,48000000.0
2008-07-09 22:22:00,1.61885,1.61885,1.6185,1.61855,58000000.0
2008-07-09 22:23:00,1.61845,1.61875,1.6184,1.61845,57800000.0
2008-07-09 22:24:00,1.61845,1.61855,1.61835,1.6184,52500000.0
2008-07-09 22:25:00,1.6184,1.61845,1.6184,1.61845,22200000.0
2008-07-09 22:26:00,1.61845,1.6185,1.61845,1.61845,20000000.0
2008-07-09 22:27:00,1.6185,1.6189,1.61845,1.6187,144300000.0
2008-07-09 22:28:00,1.61865,1.61875,1.6185,1.6185,108200000.0
2008-07-09 22:29:00,1.6185,1.6186,1.6185,1.6185,46700000.0
2008-07-09 22:30:00,1.61855,1.61855,1.6185,1.6185,38900000.0
2008-07-09 22:31:00,1.6185,1.6186,1.6184,1.6186,89600000.0
2008-07-09 22:32:00,1.6185,1.6188,1.6185,1.61875,86600000.0
2008-07-09 22:33:00,1.6188,1.61885,1.6188,1.6188,16000000.0
2008-07-09 22:34:00,1.6188,1.6189,1.6188,1.61885,46100000.0
2008-07-09 22:35:00,1.6188,1.6188,1.61875,1.6188,40400000.0
2008-07-09 22:36:00,1.6188,1.6188,1.61875,1.61875,31000000.0
2008-07-09 22:37:00,1.6188,1.619,1.61875,1.6188,67700000.0
2008-07-09 22:38:00,1.6188,1.6189,1.6187,1.6187,140100000.0
2008-07-09 22:39:00,1.6187,1.6187,1.6187,1.6187,14400000.0
2008-07-09 22:40:00,1.6187,1.6187,1.6187,1.6187,11200000.0
2008-07-09 22:41:00,1.6187,1.6187,1.6187,1.6187,3200000.0
2008-07-09 22:42:00,1.6187,1.6187,1.6187,1.6187,9600000.0
2008-07-09 22:43:00,1.6187,1.6187,1.6187,1.6187,5000000.0
2008-07-09 22:44:00,1.61865,1.61865,1.61865,1.61865,5600000.0
2008-07-09 22:45:00,1.6187,1.6187,1.61855,1.6187,35800000.0
2008-07-09 22:46:00,1.6187,1.6188,1.6187,1.6187,18500000.0
2008-07-09 22:47:00,1.6187,1.6187,1.6187,1.6187,6800000.0
2008-07-09 22:48:00,1.6187,1.6187,1.6186,1.6186,18700000.0
2008-07-09 22:49:00,1.6186,1.6186,1.61845,1.6186,86100000.0
2008-07-09 22:50:00,1.61855,1.61855,1.6184,1.6185,20000000.0
2008-07-09 22:51:00,1.61845,1.6186,1.6183,1.6185,97700000.0
2008-07-09 22:52:00,1.6185,1.6185,1.6184,1.6184,24400000.0
2008-07-09 22:53:00,1.6184,1.6185,1.6184,1.6185,21500000.0
2008-07-09 22:54:00,1.6185,1.61855,1.61845,1.61845,69100000.0
2008-07-09 22:55:00,1.6184,1.6186,1.6184,1.6185,94700000.0
2008-07-09 22:56:00,1.61845,1.6185,1.61845,1.61845,26000000.0
2008-07-09 22:57:00,1.6185,1.6185,1.6185,1.6185,12200000.0
2008-07-09 22:58:00,1.61845,1.6185,1.61845,1.6185,29000000.0
2008-07-09 22:59:00,1.6185,1.61855,1.61845,1.61845,14300000.0
2008-07-09 23:00:00,1.61855,1.61855,1.6184,1.6184,11600000.0
2008-07-09 23:01:00,1.6184,1.6185,1.618,1.6182,244800005.0
2008-07-09 23:02:00,1.6182,1.6184,1.6182,1.61825,106200001.0
2008-07-09 23:03:00,1.6183,1.6184,1.6182,1.61835,10000000.0
2008-07-09 23:04:00,1.61835,1.6184,1.6183,1.6184,9000000.0
2008-07-09 23:05:00,1.6183,1.6184,1.61825,1.61825,28300000.0
2008-07-09 23:06:00,1.6183,1.6183,1.61825,1.6183,23400000.0
2008-07-09 23:07:00,1.61825,1.61845,1.61825,1.61845,55200000.0
2008-07-09 23:08:00,1.6185,1.6185,1.61825,1.6184,60500000.0
2008-07-09 23:09:00,1.6184,1.61845,1.6182,1.61835,60900000.0
2008-07-09 23:10:00,1.61835,1.61835,1.618,1.618,39800000.0
2008-07-09 23:11:00,1.618,1.618,1.6179,1.618,10100000.0
2008-07-09 23:12:00,1.618,1.6181,1.618,1.6181,12900000.0
2008-07-09 23:13:00,1.6181,1.6184,1.618,1.61805,25500000.0
2008-07-09 23:14:00,1.6182,1.61865,1.6181,1.6181,21700000.0
2008-07-09 23:15:00,1.6181,1.6182,1.6181,1.61815,7200000.0
2008-07-09 23:16:00,1.6178,1.61821,1.6178,1.61821,130100000.0
2008-07-09 23:17:00,1.6182,1.6182,1.6182,1.6182,5500000.0
2008-07-09 23:18:00,1.6182,1.6182,1.6182,1.6182,7600000.0
2008-07-09 23:19:00,1.6182,1.61845,1.6182,1.6183,53800000.0
2008-07-09 23:20:00,1.61835,1.6184,1.6181,1.6181,82499999.0
2008-07-09 23:21:00,1.6181,1.61845,1.618,1.61845,25500000.0
2008-07-09 23:22:00,1.6185,1.6185,1.61845,1.61845,2000000.0
2008-07-09 23:23:00,1.61837,1.61846,1.61813,1.61813,15200000.0
2008-07-09 23:24:00,1.6184,1.6184,1.6183,1.6183,12500000.0
2008-07-09 23:25:00,1.6183,1.6183,1.61815,1.61825,23300000.0
2008-07-09 23:26:00,1.6184,1.6184,1.6183,1.6183,25000000.0
2008-07-09 23:27:00,1.61825,1.61845,1.61825,1.61845,26400000.0
2008-07-09 23:28:00,1.61845,1.61845,1.61845,1.61845,17700000.0
2008-07-09 23:29:00,1.61845,1.61885,1.6182,1.6186,259600000.0
2008-07-09 23:30:00,1.6186,1.6187,1.61825,1.61825,39000000.0
2008-07-09 23:31:00,1.61825,1.6183,1.61825,1.61825,45900000.0
2008-07-09 23:32:00,1.6183,1.6184,1.6183,1.6184,65800000.0
2008-07-09 23:33:00,1.61825,1.61841,1.61819,1.61841,194000000.0
2008-07-09 23:34:00,1.6184,1.6184,1.6183,1.6183,25600000.0
2008-07-09 23:35:00,1.6183,1.61835,1.6183,1.61835,15300000.0
2008-07-09 23:36:00,1.61835,1.61875,1.61835,1.61855,129200000.0
2008-07-09 23:37:00,1.6187,1.61905,1.6187,1.61905,147600000.0
2008-07-09 23:38:00,1.619,1.61905,1.6187,1.61905,148200000.0
2008-07-09 23:39:00,1.61905,1.61955,1.61905,1.61905,56400000.0
2008-07-09 23:40:00,1.61905,1.6191,1.61895,1.61905,78800000.0
2008-07-09 23:41:00,1.61905,1.6191,1.619,1.6191,29700000.0
2008-07-09 23:42:00,1.6191,1.6191,1.6189,1.6189,64900000.0
2008-07-09 23:43:00,1.6191,1.61915,1.61885,1.6189,107400000.0
2008-07-09 23:44:00,1.6189,1.6189,1.6188,1.6189,61800000.0
2008-07-09 23:45:00,1.61885,1.61885,1.6187,1.6188,53700000.0
2008-07-09 23:46:00,1.6188,1.6188,1.61875,1.61875,62900000.0
2008-07-09 23:47:00,1.6188,1.6189,1.6188,1.6188,124200000.0
2008-07-09 23:48:00,1.61885,1.61895,1.61875,1.6189,159200000.0
2008-07-09 23:49:00,1.6189,1.6189,1.61885,1.6189,15200000.0
2008-07-09 23:50:00,1.6189,1.6189,1.61885,1.61885,16200000.0
2008-07-09 23:51:00,1.61885,1.6189,1.61885,1.6189,7600000.0
2008-07-09 23:52:00,1.6189,1.6189,1.61885,1.6189,5000000.0
2008-07-09 23:53:00,1.6189,1.6189,1.6188,1.61885,25300000.0
2008-07-09 23:54:00,1.6188,1.6189,1.6188,1.6188,63800000.0
2008-07-09 23:55:00,1.6188,1.61885,1.6187,1.6188,57300000.0
2008-07-09 23:56:00,1.61837,1.61882,1.61837,1.61863,773900001.0
2008-07-09 23:57:00,1.6188,1.61896,1.6188,1.61883,372000008.0
2008-07-09 23:58:00,1.6188,1.6188,1.6188,1.6188,22800000.0
2008-07-09 23:59:00,1.6188,1.6188,1.6188,1.6188,22800000.0
2008-07-10 00:00:00,1.6188,1.6188,1.6188,1.6188,14000000.0
2008-07-10 00:01:00,1.6188,1.6188,1.6188,1.6188,23600000.0
2008-07-10 00:02:00,1.61885,1.6189,1.61885,1.6189,12000000.0
2008-07-10 00:03:00,1.61885,1.61885,1.6188,1.6188,16600000.0
2008-07-10 00:04:00,1.6188,1.6188,1.6188,1.6188,5600000.0
2008-07-10 00:05:00,1.6187,1.61883,1.6186,1.61876,85100000.0
2008-07-10 00:06:00,1.6188,1.6188,1.61875,1.61875,36200000.0
2008-07-10 00:07:00,1.61838,1.61867,1.61838,1.61867,355199997.0
2008-07-10 00:08:00,1.61846,1.61865,1.61824,1.61862,335699997.0
2008-07-10 00:09:00,1.61866,1.61871,1.61847,1.61867,577299996.0
2008-07-10 00:10:00,1.61895,1.61895,1.61857,1.61879,664299990.0
2008-07-10 00:11:00,1.6187,1.6187,1.6187,1.6187,7600000.0
2008-07-10 00:12:00,1.6184,1.61866,1.61834,1.61852,194200001.0
2008-07-10 00:13:00,1.6186,1.61878,1.61859,1.61868,372400000.0
2008-07-10 00:14:00,1.6188,1.6188,1.6188,1.6188,23800000.0
2008-07-10 00:15:00,1.6188,1.6188,1.6188,1.6188,10400000.0
2008-07-10 00:16:00,1.6188,1.6188,1.6188,1.6188,48800000.0
2008-07-10 00:17:00,1.6188,1.6188,1.6188,1.6188,21600000.0
2008-07-10 00:18:00,1.61852,1.6188,1.61841,1.61873,148800000.0
2008-07-10 00:19:00,1.6188,1.6188,1.6188,1.6188,2800000.0
2008-07-10 00:20:00,1.6188,1.6188,1.6188,1.6188,5600000.0
2008-07-10 00:21:00,1.6188,1.6188,1.6188,1.6188,11200000.0
2008-07-10 00:22:00,1.6188,1.6188,1.6188,1.6188,16800000.0
2008-07-10 00:23:00,1.6188,1.6188,1.6188,1.6188,14000000.0
2008-07-10 00:24:00,1.6188,1.6188,1.6188,1.6188,28000000.0
2008-07-10 00:25:00,1.6188,1.6188,1.6188,1.6188,16800000.0
2008-07-10 00:26:00,1.6188,1.6188,1.6188,1.6188,22400000.0
2008-07-10 00:27:00,1.6188,1.6188,1.6188,1.6188,16800000.0
2008-07-10 00:28:00,1.61875,1.6188,1.61875,1.6188,15000000.0
2008-07-10 00:29:00,1.6187,1.61877,1.61827,1.61869,762399998.0
2008-07-10 00:30:00,1.61839,1.61876,1.61826,1.61866,512799997.0
2008-07-10 00:31:00,1.61867,1.6187,1.61838,1.6187,133100000.0
2008-07-10 00:32:00,1.61875,1.61875,1.61875,1.61875,4000000.0
2008-07-10 00:33:00,1.61875,1.61875,1.61875,1.61875,2000000.0
2008-07-10 00:34:00,1.61837,1.61873,1.61833,1.61872,85100002.0
2008-07-10 00:35:00,1.61865,1.61871,1.61817,1.61861,95600000.0
2008-07-10 00:36:00,1.61875,1.61875,1.61875,1.61875,2000000.0
2008-07-10 00:37:00,1.61875,1.61875,1.61875,1.61875,4000000.0
2008-07-10 00:38:00,1.61875,1.61875,1.6187,1.6187,47800000.0
2008-07-10 00:39:00,1.61865,1.61865,1.6185,1.6185,9800000.0
2008-07-10 00:40:00,1.6185,1.6185,1.61845,1.61845,6000000.0
2008-07-10 00:41:00,1.61816,1.61845,1.61791,1.61845,351100000.0
2008-07-10 00:42:00,1.61845,1.61845,1.61845,1.61845,9000000.0
2008-07-10 00:43:00,1.61845,1.6185,1.61845,1.6185,2000000.0
2008-07-10 00:44:00,1.6185,1.6186,1.6185,1.6186,67200000.0
2008-07-10 00:45:00,1.6186,1.6186,1.6186,1.6186,5600000.0
2008-07-10 00:46:00,1.6186,1.61865,1.6186,1.61865,32800000.0
2008-07-10 00:47:00,1.6186,1.6186,1.6186,1.6186,6300000.0
2008-07-10 00:48:00,1.6186,1.61865,1.6186,1.61865,15400000.0
2008-07-10 00:49:00,1.61865,1.61865,1.6186,1.6186,27500000.0
2008-07-10 00:50:00,1.61865,1.61865,1.6186,1.6186,13200000.0
2008-07-10 00:51:00,1.6186,1.61865,1.6186,1.6186,12200000.0
2008-07-10 00:52:00,1.61801,1.61847,1.61801,1.61847,5600000.0
2008-07-10 00:53:00,1.61865,1.6188,1.61865,1.6188,46600000.0
2008-07-10 00:54:00,1.6188,1.6188,1.6188,1.6188,2500000.0
2008-07-10 00:55:00,1.6188,1.6188,1.6188,1.6188,3000000.0
2008-07-10 00:56:00,1.6188,1.6188,1.6186,1.6187,62300000.0
2008-07-10 00:57:00,1.6187,1.619,1.6187,1.619,98700000.0
2008-07-10 00:58:00,1.61905,1.61905,1.61895,1.619,88600000.0
2008-07-10 00:59:00,1.619,1.61905,1.6188,1.6189,164600000.0
2008-07-10 01:00:00,1.6189,1.6189,1.6188,1.6188,80800000.0
2008-07-10 01:01:00,1.6188,1.61885,1.6188,1.61885,66600000.0
2008-07-10 01:02:00,1.61885,1.6189,1.6188,1.6188,105600000.0
2008-07-10 01:03:00,1.6188,1.61895,1.6188,1.6188,150400000.0
2008-07-10 01:04:00,1.6188,1.6188,1.6186,1.6186,143300000.0
2008-07-10 01:05:00,1.6186,1.6186,1.6186,1.6186,8100000.0
2008-07-10 01:06:00,1.6186,1.61865,1.6185,1.6185,72000000.0
2008-07-10 01:07:00,1.61855,1.61855,1.6185,1.6185,22800000.0
2008-07-10 01:08:00,1.61817,1.61863,1.61817,1.61828,128000000.0
2008-07-10 01:09:00,1.61855,1.6186,1.6185,1.6186,27800000.0
2008-07-10 01:10:00,1.6186,1.6186,1.6185,1.61855,58400000.0
2008-07-10 01:11:00,1.61855,1.61865,1.6185,1.61855,123200001.0
2008-07-10 01:12:00,1.61855,1.61855,1.6185,1.6185,92000000.0
2008-07-10 01:13:00,1.6185,1.61855,1.6185,1.6185,39400000.0
2008-07-10 01:14:00,1.6185,1.6186,1.6185,1.6185,110300000.0
2008-07-10 01:15:00,1.6185,1.61855,1.6185,1.61855,67800000.0
2008-07-10 01:16:00,1.61855,1.61885,1.61855,1.6186,62500000.0
2008-07-10 01:17:00,1.6186,1.6186,1.6185,1.6185,170900000.0
2008-07-10 01:18:00,1.6185,1.6185,1.6185,1.6185,3800000.0
2008-07-10 01:19:00,1.6185,1.6186,1.6185,1.6185,6600000.0
2008-07-10 01:20:00,1.61824,1.61835,1.61808,1.61831,65500000.0
2008-07-10 01:21:00,1.61841,1.61851,1.61822,1.61832,138000000.0
2008-07-10 01:22:00,1.61855,1.61855,1.6185,1.6185,26200000.0
2008-07-10 01:23:00,1.6185,1.6185,1.6185,1.6185,18600000.0
2008-07-10 01:24:00,1.6185,1.6185,1.6185,1.6185,3500000.0
2008-07-10 01:25:00,1.6185,1.6185,1.6185,1.6185,4000000.0
2008-07-10 01:26:00,1.61879,1.61879,1.61837,1.61856,39800000.0
2008-07-10 01:27:00,1.61848,1.61848,1.6181,1.61826,18000000.0
2008-07-10 01:28:00,1.6185,1.6185,1.6185,1.6185,9000000.0
2008-07-10 01:29:00,1.6185,1.6186,1.6185,1.6185,25400000.0
2008-07-10 01:30:00,1.6186,1.6186,1.61812,1.61823,239599998.0
2008-07-10 01:31:00,1.61864,1.61864,1.61797,1.61797,60900000.0
2008-07-10 01:32:00,1.6185,1.6185,1.6185,1.6185,18700000.0
2008-07-10 01:33:00,1.61858,1.61858,1.61823,1.61857,137400000.0
2008-07-10 01:34:00,1.61843,1.61848,1.61828,1.61828,109100000.0
2008-07-10 01:35:00,1.61865,1.61865,1.61825,1.6186,486199999.0
2008-07-10 01:36:00,1.61825,1.61857,1.61817,1.61833,169000001.0
2008-07-10 01:37:00,1.61855,1.6186,1.6183,1.6183,46800000.0
2008-07-10 01:38:00,1.6183,1.61835,1.6183,1.6183,68600000.0
2008-07-10 01:39:00,1.61827,1.61838,1.61795,1.61838,31200000.0
2008-07-10 01:40:00,1.6183,1.6183,1.6182,1.6183,30400000.0
2008-07-10 01:41:00,1.6183,1.6183,1.6181,1.6181,49000000.0
2008-07-10 01:42:00,1.6181,1.6181,1.6181,1.6181,18600000.0
2008-07-10 01:43:00,1.6181,1.6182,1.61773,1.6182,53300000.0
2008-07-10 01:44:00,1.618,1.61823,1.618,1.61821,19800000.0
2008-07-10 01:45:00,1.61788,1.6183,1.61778,1.6183,13200000.0
2008-07-10 01:46:00,1.6181,1.6182,1.6181,1.6182,75700000.0
2008-07-10 01:47:00,1.61783,1.61811,1.61776,1.6179,26000000.0
2008-07-10 01:48:00,1.6182,1.6182,1.6182,1.6182,5000000.0
2008-07-10 01:49:00,1.6182,1.6183,1.6182,1.6182,7800000.0
2008-07-10 01:50:00,1.6182,1.6184,1.6181,1.6184,107700000.0
2008-07-10 01:51:00,1.6182,1.6184,1.6182,1.6183,62399999.0
2008-07-10 01:52:00,1.6183,1.6183,1.6183,1.6183,1000000.0
2008-07-10 01:53:00,1.6183,1.6183,1.6182,1.6182,77400000.0
2008-07-10 01:54:00,1.61825,1.6183,1.6182,1.6182,89900000.0
2008-07-10 01:55:00,1.6183,1.6183,1.6182,1.6182,149300001.0
2008-07-10 01:56:00,1.6182,1.6182,1.6182,1.6182,26700000.0
2008-07-10 01:57:00,1.6182,1.6183,1.6182,1.6183,26400000.0
2008-07-10 01:58:00,1.6183,1.6188,1.6182,1.6182,327800000.0
2008-07-10 01:59:00,1.6184,1.6188,1.6182,1.6186,235500000.0
2008-07-10 02:00:00,1.6186,1.619,1.6186,1.6186,251100000.0
2008-07-10 02:01:00,1.6187,1.6189,1.61865,1.61875,272500002.0
2008-07-10 02:02:00,1.61875,1.619,1.61875,1.619,62100000.0
2008-07-10 02:03:00,1.619,1.619,1.619,1.619,15900000.0
2008-07-10 02:04:00,1.619,1.619,1.619,1.619,50600000.0
2008-07-10 02:05:00,1.619,1.619,1.619,1.619,7600000.0
2008-07-10 02:06:00,1.61878,1.619,1.61878,1.61898,28500000.0
2008-07-10 02:07:00,1.619,1.619,1.619,1.619,6200000.0
2008-07-10 02:08:00,1.619,1.619,1.6188,1.6188,93900000.0
2008-07-10 02:09:00,1.6188,1.619,1.6188,1.6188,53800000.0
2008-07-10 02:10:00,1.6188,1.6188,1.6188,1.6188,136500000.0
2008-07-10 02:11:00,1.6188,1.619,1.6188,1.619,66600000.0
2008-07-10 02:12:00,1.619,1.61905,1.619,1.619,115200000.0
2008-07-10 02:13:00,1.619,1.6191,1.619,1.619,78100000.0
2008-07-10 02:14:00,1.619,1.6192,1.619,1.619,164600000.0
2008-07-10 02:15:00,1.619,1.619,1.619,1.619,9100000.0
2008-07-10 02:16:00,1.61903,1.61908,1.61864,1.61893,100100000.0
2008-07-10 02:17:00,1.61907,1.61907,1.61862,1.61866,30800000.0
2008-07-10 02:18:00,1.619,1.6191,1.619,1.6191,37400000.0
2008-07-10 02:19:00,1.6191,1.61925,1.619,1.6191,187700000.0
2008-07-10 02:20:00,1.6191,1.6191,1.6191,1.6191,52800000.0
2008-07-10 02:21:00,1.61915,1.6193,1.61915,1.6193,61000000.0
2008-07-10 02:22:00,1.6194,1.6194,1.6192,1.6192,38600001.0
2008-07-10 02:23:00,1.6192,1.6192,1.6192,1.6192,9100000.0
2008-07-10 02:24:00,1.61925,1.6193,1.6192,1.6192,79799999.0
2008-07-10 02:25:00,1.6192,1.61935,1.6192,1.6193,203099999.0
2008-07-10 02:26:00,1.6193,1.6194,1.6191,1.6191,159600001.0
2008-07-10 02:27:00,1.6191,1.6191,1.6188,1.6188,215100000.0
2008-07-10 02:28:00,1.6188,1.61885,1.6188,1.6188,234300000.0
2008-07-10 02:29:00,1.6188,1.6189,1.6188,1.6189,73400000.0
2008-07-10 02:30:00,1.6189,1.6189,1.6188,1.6188,62500000.0
2008-07-10 02:31:00,1.61855,1.61896,1.61855,1.61883,74900000.0
2008-07-10 02:32:00,1.6188,1.619,1.6188,1.619,308600002.0
2008-07-10 02:33:00,1.619,1.61905,1.6188,1.6188,178400001.0
2008-07-10 02:34:00,1.6188,1.6189,1.6188,1.61885,54800000.0
2008-07-10 02:35:00,1.6188,1.6189,1.6188,1.61885,80600001.0
2008-07-10 02:36:00,1.6189,1.61895,1.61885,1.61885,55200000.0
2008-07-10 02:37:00,1.61885,1.61885,1.6188,1.61885,65700002.0
2008-07-10 02:38:00,1.6191,1.6191,1.6188,1.6188,115800002.0
2008-07-10 02:39:00,1.6188,1.6191,1.6188,1.6188,168900003.0
2008-07-10 02:40:00,1.6188,1.619,1.61875,1.61875,152300001.0
2008-07-10 02:41:00,1.61875,1.6188,1.61875,1.6188,67500000.0
2008-07-10 02:42:00,1.6188,1.6191,1.6188,1.61885,238200005.0
2008-07-10 02:43:00,1.6187,1.6189,1.6187,1.6188,87400000.0
2008-07-10 02:44:00,1.6188,1.6189,1.6188,1.6188,204000000.0
2008-07-10 02:45:00,1.6188,1.6189,1.6187,1.6187,52900000.0
2008-07-10 02:46:00,1.6187,1.6189,1.6187,1.61875,188000000.0
2008-07-10 02:47:00,1.6187,1.619,1.6186,1.61885,220800001.0
2008-07-10 02:48:00,1.6188,1.61885,1.6188,1.6188,50200000.0
2008-07-10 02:49:00,1.6188,1.6189,1.6188,1.6188,81800000.0
2008-07-10 02:50:00,1.6188,1.6189,1.6188,1.6189,35000000.0
2008-07-10 02:51:00,1.61885,1.6189,1.6188,1.61885,25400000.0
2008-07-10 02:52:00,1.6188,1.6188,1.6188,1.6188,31400000.0
2008-07-10 02:53:00,1.6188,1.6189,1.6188,1.6189,20400000.0
2008-07-10 02:54:00,1.61885,1.61885,1.61875,1.6188,134700000.0
2008-07-10 02:55:00,1.6188,1.6189,1.6188,1.6188,68200000.0
2008-07-10 02:56:00,1.6188,1.61885,1.6188,1.6188,29600000.0
2008-07-10 02:57:00,1.6188,1.6188,1.6188,1.6188,8200000.0
2008-07-10 02:58:00,1.6188,1.6188,1.61835,1.6186,233100000.0
2008-07-10 02:59:00,1.6186,1.6186,1.6182,1.6183,209700000.0
2008-07-10 03:00:00,1.6185,1.61855,1.6183,1.6183,172100000.0
2008-07-10 03:01:00,1.61825,1.6186,1.61825,1.6185,186700000.0
2008-07-10 03:02:00,1.6185,1.6186,1.6184,1.6185,174100000.0
2008-07-10 03:03:00,1.6186,1.61875,1.6186,1.61875,199000000.0
2008-07-10 03:04:00,1.6187,1.6188,1.6187,1.61875,69900000.0
2008-07-10 03:05:00,1.6187,1.6187,1.6187,1.6187,8600000.0
2008-07-10 03:06:00,1.6187,1.6187,1.61865,1.6187,40000000.0
2008-07-10 03:07:00,1.61865,1.6188,1.6186,1.6188,105200000.0
2008-07-10 03:08:00,1.61875,1.61875,1.6185,1.61865,197400000.0
2008-07-10 03:09:00,1.61865,1.61865,1.6184,1.6185,101800000.0
2008-07-10 03:10:00,1.6184,1.6185,1.6182,1.6182,198599999.0
2008-07-10 03:11:00,1.6185,1.6185,1.6182,1.6182,112200000.0
2008-07-10 03:12:00,1.6184,1.6185,1.6182,1.6182,152900001.0
2008-07-10 03:13:00,1.6182,1.6185,1.6182,1.6183,134000000.0
2008-07-10 03:14:00,1.6183,1.6186,1.6182,1.61855,239200000.0
2008-07-10 03:15:00,1.61845,1.61845,1.6184,1.6184,48000000.0
2008-07-10 03:16:00,1.6185,1.6185,1.6183,1.6183,38500000.0
2008-07-10 03:17:00,1.61835,1.6184,1.6182,1.6183,160700000.0
2008-07-10 03:18:00,1.61835,1.61835,1.61815,1.61815,229800000.0
2008-07-10 03:19:00,1.61815,1.6183,1.61815,1.6182,116900000.0
2008-07-10 03:20:00,1.6182,1.61835,1.6182,1.6183,173400000.0
2008-07-10 03:21:00,1.6183,1.6186,1.6181,1.61835,380600001.0
2008-07-10 03:22:00,1.6183,1.6183,1.61805,1.6181,355000000.0
2008-07-10 03:23:00,1.6181,1.6185,1.6181,1.6183,182600000.0
2008-07-10 03:24:00,1.6183,1.6183,1.6183,1.6183,5700000.0
2008-07-10 03:25:00,1.6183,1.61835,1.6182,1.6183,112500000.0
2008-07-10 03:26:00,1.6183,1.6183,1.6181,1.61815,124000000.0
2008-07-10 03:27:00,1.6181,1.61815,1.6181,1.61815,27800000.0
2008-07-10 03:28:00,1.61815,1.61815,1.6181,1.6181,60900000.0
2008-07-10 03:29:00,1.6181,1.6182,1.6181,1.6181,47500000.0
2008-07-10 03:30:00,1.6181,1.6181,1.618,1.6181,138600000.0
2008-07-10 03:31:00,1.6181,1.6184,1.6181,1.6181,95200000.0
2008-07-10 03:32:00,1.6181,1.6187,1.6181,1.6187,159500000.0
2008-07-10 03:33:00,1.6187,1.6188,1.6185,1.6188,187500000.0
2008-07-10 03:34:00,1.6188,1.6188,1.6185,1.6187,381600000.0
2008-07-10 03:35:00,1.6187,1.6188,1.6185,1.6185,199300000.0
2008-07-10 03:36:00,1.6186,1.6189,1.6185,1.6187,267600000.0
2008-07-10 03:37:00,1.6188,1.619,1.6185,1.6185,214900000.0
2008-07-10 03:38:00,1.6185,1.6187,1.6184,1.6184,114600000.0
2008-07-10 03:39:00,1.6184,1.6185,1.6184,1.6184,115600000.0
2008-07-10 03:40:00,1.6185,1.6186,1.6184,1.6186,84900000.0
2008-07-10 03:41:00,1.6186,1.6186,1.6184,1.6184,118300000.0
2008-07-10 03:42:00,1.6184,1.6184,1.6184,1.6184,88200000.0
2008-07-10 03:43:00,1.6184,1.6184,1.6181,1.6181,266600000.0
2008-07-10 03:44:00,1.6181,1.6183,1.6181,1.6182,153200000.0
2008-07-10 03:45:00,1.6182,1.6186,1.6181,1.6181,534700005.0
2008-07-10 03:46:00,1.6181,1.6185,1.6181,1.6181,197100001.0
2008-07-10 03:47:00,1.6181,1.61835,1.6181,1.6182,341300001.0
2008-07-10 03:48:00,1.6182,1.6182,1.6181,1.6181,59300000.0
2008-07-10 03:49:00,1.6181,1.61815,1.6181,1.61815,229300000.0
2008-07-10 03:50:00,1.6182,1.6186,1.6181,1.6181,479600002.0
2008-07-10 03:51:00,1.6181,1.6182,1.6181,1.6181,154400000.0
2008-07-10 03:52:00,1.61815,1.6186,1.6181,1.6181,251200000.0
2008-07-10 03:53:00,1.6181,1.6181,1.6181,1.6181,33000000.0
2008-07-10 03:54:00,1.6181,1.6184,1.6181,1.6181,126400000.0
2008-07-10 03:55:00,1.6181,1.6183,1.6181,1.6181,156000000.0
2008-07-10 03:56:00,1.6181,1.6181,1.6181,1.6181,26800000.0
2008-07-10 03:57:00,1.6181,1.6181,1.6181,1.6181,44500000.0
2008-07-10 03:58:00,1.6181,1.6182,1.6181,1.6181,125800000.0
2008-07-10 03:59:00,1.6181,1.6181,1.6181,1.6181,2000000.0
2008-07-10 04:00:00,1.6181,1.61845,1.6181,1.6183,92200000.0
2008-07-10 04:01:00,1.61835,1.6186,1.61835,1.61835,119300000.0
2008-07-10 04:02:00,1.61835,1.61845,1.6181,1.6181,132900000.0
2008-07-10 04:03:00,1.61815,1.61825,1.6181,1.6181,169300000.0
2008-07-10 04:04:00,1.6181,1.61815,1.6181,1.6181,53600000.0
2008-07-10 04:05:00,1.61815,1.61815,1.61815,1.61815,4800000.0
2008-07-10 04:06:00,1.6182,1.6182,1.6182,1.6182,4800000.0
2008-07-10 04:07:00,1.6183,1.6183,1.6181,1.6183,181100000.0
2008-07-10 04:08:00,1.6182,1.61835,1.6182,1.61835,142700000.0
2008-07-10 04:09:00,1.6184,1.61855,1.6184,1.61855,57400000.0
2008-07-10 04:10:00,1.61855,1.6186,1.61845,1.61845,37000000.0
2008-07-10 04:11:00,1.61845,1.61845,1.6184,1.6184,17700000.0
2008-07-10 04:12:00,1.6184,1.6184,1.6184,1.6184,1000000.0
2008-07-10 04:13:00,1.61795,1.61826,1.61794,1.61826,19000000.0
2008-07-10 04:14:00,1.6184,1.6185,1.61835,1.6185,78600000.0
2008-07-10 04:15:00,1.6185,1.6185,1.6182,1.6184,175400000.0
2008-07-10 04:16:00,1.61845,1.61845,1.61845,1.61845,1000000.0
2008-07-10 04:17:00,1.6184,1.6184,1.6184,1.6184,31200000.0
2008-07-10 04:18:00,1.6184,1.6184,1.6181,1.61815,109100000.0
2008-07-10 04:19:00,1.6181,1.6184,1.6181,1.61825,104300000.0
2008-07-10 04:20:00,1.61788,1.61818,1.61788,1.61815,40300000.0
2008-07-10 04:21:00,1.6182,1.6184,1.6182,1.6184,184700000.0
2008-07-10 04:22:00,1.6184,1.6184,1.6181,1.6181,335500000.0
2008-07-10 04:23:00,1.6181,1.6183,1.6181,1.6181,131200000.0
2008-07-10 04:24:00,1.6181,1.6183,1.6181,1.61815,90900000.0
2008-07-10 04:25:00,1.61815,1.61815,1.6181,1.6181,38400000.0
2008-07-10 04:26:00,1.6181,1.6181,1.6181,1.6181,87700000.0
2008-07-10 04:27:00,1.6181,1.61815,1.6181,1.6181,126200000.0
2008-07-10 04:28:00,1.6181,1.6181,1.6179,1.6179,490299997.0
2008-07-10 04:29:00,1.6179,1.618,1.6179,1.618,271500000.0
2008-07-10 04:30:00,1.6179,1.6183,1.6179,1.618,294299999.0
2008-07-10 04:31:00,1.61805,1.61805,1.618,1.618,9000000.0
2008-07-10 04:32:00,1.618,1.6181,1.618,1.618,14800000.0
2008-07-10 04:33:00,1.618,1.618,1.618,1.618,3800000.0
2008-07-10 04:34:00,1.61793,1.61798,1.6177,1.61798,6300000.0
2008-07-10 04:35:00,1.618,1.61805,1.618,1.61805,230100000.0
2008-07-10 04:36:00,1.61805,1.6182,1.618,1.618,122900000.0
2008-07-10 04:37:00,1.618,1.6181,1.618,1.6181,55000000.0
2008-07-10 04:38:00,1.6181,1.6182,1.618,1.618,49200000.0
2008-07-10 04:39:00,1.6181,1.6182,1.6181,1.6182,22400000.0
2008-07-10 04:40:00,1.6182,1.6182,1.618,1.618,15500000.0
2008-07-10 04:41:00,1.618,1.61805,1.618,1.618,93800000.0
2008-07-10 04:42:00,1.618,1.6181,1.618,1.6181,29300000.0
2008-07-10 04:43:00,1.61775,1.61796,1.61756,1.61758,23600000.0
2008-07-10 04:44:00,1.6183,1.6183,1.6181,1.6181,18800000.0
2008-07-10 04:45:00,1.61765,1.61795,1.61764,1.61795,12000000.0
2008-07-10 04:46:00,1.6181,1.61815,1.6181,1.61815,34300000.0
2008-07-10 04:47:00,1.6181,1.6181,1.6181,1.6181,26500000.0
2008-07-10 04:48:00,1.6181,1.6181,1.6181,1.6181,21300000.0
2008-07-10 04:49:00,1.6181,1.6181,1.6181,1.6181,10300000.0
2008-07-10 04:50:00,1.61753,1.61821,1.61753,1.61821,32500000.0
2008-07-10 04:51:00,1.6181,1.61815,1.6181,1.61815,12000000.0
2008-07-10 04:52:00,1.61815,1.6182,1.61815,1.61815,12800000.0
2008-07-10 04:53:00,1.61815,1.61815,1.61815,1.61815,1000000.0
2008-07-10 04:54:00,1.6181,1.61815,1.6181,1.61815,66500000.0
2008-07-10 04:55:00,1.6181,1.6181,1.6181,1.6181,7000000.0
2008-07-10 04:56:00,1.6181,1.6181,1.6181,1.6181,19000000.0
2008-07-10 04:57:00,1.6181,1.6181,1.6181,1.6181,1400000.0
2008-07-10 04:58:00,1.6181,1.6181,1.6181,1.6181,4200000.0
2008-07-10 04:59:00,1.6181,1.6181,1.6181,1.6181,9000000.0
2008-07-10 05:00:00,1.6181,1.6181,1.6181,1.6181,7000000.0
2008-07-10 05:01:00,1.6181,1.6181,1.6181,1.6181,10400000.0
2008-07-10 05:02:00,1.6181,1.6183,1.6181,1.6183,40200000.0
2008-07-10 05:03:00,1.6183,1.6184,1.6181,1.6181,142700000.0
2008-07-10 05:04:00,1.6181,1.6183,1.6181,1.6183,34000000.0
2008-07-10 05:05:00,1.6183,1.6183,1.6183,1.6183,5200000.0
2008-07-10 05:06:00,1.6183,1.6183,1.6183,1.6183,1000000.0
2008-07-10 05:07:00,1.61824,1.61824,1.61805,1.61808,41000000.0
2008-07-10 05:08:00,1.6185,1.6185,1.61768,1.61808,127700000.0
2008-07-10 05:09:00,1.6183,1.6183,1.6181,1.6181,52700000.0
2008-07-10 05:10:00,1.6183,1.6183,1.6181,1.6181,123700000.0
2008-07-10 05:11:00,1.6183,1.6183,1.6181,1.6181,11600000.0
2008-07-10 05:12:00,1.6181,1.6181,1.618,1.6181,26200000.0
2008-07-10 05:13:00,1.6183,1.6183,1.618,1.6181,56100000.0
2008-07-10 05:14:00,1.6181,1.6183,1.618,1.61805,216100000.0
2008-07-10 05:15:00,1.61815,1.6182,1.61815,1.6182,37000000.0
2008-07-10 05:16:00,1.6182,1.6182,1.6182,1.6182,33200000.0
2008-07-10 05:17:00,1.6182,1.6182,1.6182,1.6182,1400000.0
2008-07-10 05:18:00,1.6177,1.618,1.6177,1.61785,35200000.0
2008-07-10 05:19:00,1.61782,1.61806,1.61782,1.61801,43500000.0
2008-07-10 05:20:00,1.6182,1.6182,1.61805,1.61805,20100000.0
2008-07-10 05:21:00,1.6181,1.6182,1.6181,1.6182,14500000.0
2008-07-10 05:22:00,1.6182,1.6182,1.61805,1.6182,48400000.0
2008-07-10 05:23:00,1.61815,1.6182,1.618,1.6182,85100000.0
2008-07-10 05:24:00,1.6182,1.6182,1.618,1.618,56400000.0
2008-07-10 05:25:00,1.61805,1.6181,1.618,1.618,135100000.0
2008-07-10 05:26:00,1.618,1.6182,1.618,1.618,38600000.0
2008-07-10 05:27:00,1.618,1.6182,1.618,1.6182,104300000.0
2008-07-10 05:28:00,1.6182,1.61825,1.6182,1.61825,32900000.0
2008-07-10 05:29:00,1.6182,1.6184,1.61815,1.61815,102800000.0
2008-07-10 05:30:00,1.61815,1.6185,1.6181,1.6185,240300000.0
2008-07-10 05:31:00,1.61845,1.6187,1.6182,1.6182,113600000.0
2008-07-10 05:32:00,1.61825,1.6184,1.6182,1.6184,45700000.0
2008-07-10 05:33:00,1.61845,1.6187,1.6184,1.6185,83000000.0
2008-07-10 05:34:00,1.61845,1.6185,1.6184,1.6184,56600000.0
2008-07-10 05:35:00,1.61845,1.6185,1.6184,1.6185,44600000.0
2008-07-10 05:36:00,1.6185,1.6185,1.6185,1.6185,57100000.0
2008-07-10 05:37:00,1.6185,1.6186,1.6184,1.6184,239000002.0
2008-07-10 05:38:00,1.61845,1.6185,1.6184,1.6184,28300000.0
2008-07-10 05:39:00,1.6185,1.6185,1.6185,1.6185,4800000.0
2008-07-10 05:40:00,1.61845,1.61845,1.6184,1.6184,18700000.0
2008-07-10 05:41:00,1.61845,1.6185,1.6184,1.6185,37900000.0
2008-07-10 05:42:00,1.61845,1.61845,1.61845,1.61845,4800000.0
2008-07-10 05:43:00,1.6185,1.6185,1.6184,1.6184,64800000.0
2008-07-10 05:44:00,1.6184,1.6184,1.6184,1.6184,30400000.0
2008-07-10 05:45:00,1.6184,1.6185,1.6184,1.6184,88400000.0
2008-07-10 05:46:00,1.6184,1.61845,1.6184,1.61845,22000000.0
2008-07-10 05:47:00,1.6184,1.61845,1.6184,1.6184,53600000.0
2008-07-10 05:48:00,1.6184,1.6184,1.6184,1.6184,6200000.0
2008-07-10 05:49:00,1.61824,1.61828,1.61764,1.61764,50800000.0
2008-07-10 05:50:00,1.61738,1.61841,1.61738,1.61841,63800000.0
2008-07-10 05:51:00,1.6184,1.6184,1.6184,1.6184,36400000.0
2008-07-10 05:52:00,1.6184,1.6184,1.6184,1.6184,41000000.0
2008-07-10 05:53:00,1.6184,1.61845,1.6184,1.61845,39600000.0
2008-07-10 05:54:00,1.61845,1.61845,1.6184,1.6184,49500000.0
2008-07-10 05:55:00,1.61845,1.61845,1.6184,1.61845,16600000.0
2008-07-10 05:56:00,1.61845,1.61845,1.61845,1.61845,1000000.0
2008-07-10 05:57:00,1.61842,1.61842,1.61815,1.61836,47200000.0
2008-07-10 05:58:00,1.61845,1.61845,1.61845,1.61845,5500000.0
2008-07-10 05:59:00,1.6185,1.61855,1.6185,1.6185,6000000.0
2008-07-10 06:00:00,1.61845,1.61845,1.61845,1.61845,6500000.0
2008-07-10 06:01:00,1.61845,1.6186,1.61845,1.61855,17000000.0
2008-07-10 06:02:00,1.61855,1.61855,1.61855,1.61855,1000000.0
2008-07-10 06:03:00,1.61847,1.61851,1.61815,1.61815,15800000.0
2008-07-10 06:04:00,1.6185,1.6185,1.6184,1.6184,8200000.0
2008-07-10 06:05:00,1.61845,1.61855,1.61845,1.6185,170100000.0
2008-07-10 06:06:00,1.6185,1.6185,1.61845,1.6185,625500000.0
2008-07-10 06:07:00,1.61845,1.6185,1.61845,1.6185,317500000.0
2008-07-10 06:08:00,1.6185,1.6185,1.6184,1.6184,168800000.0
2008-07-10 06:09:00,1.61845,1.61845,1.6184,1.6184,137799999.0
2008-07-10 06:10:00,1.61814,1.61854,1.61814,1.61837,45400000.0
2008-07-10 06:11:00,1.6184,1.61855,1.6184,1.61855,78800000.0
2008-07-10 06:12:00,1.61855,1.61855,1.61845,1.61845,388900000.0
2008-07-10 06:13:00,1.6184,1.61845,1.6184,1.6184,63500000.0
2008-07-10 06:14:00,1.6184,1.6184,1.6184,1.6184,4200000.0
2008-07-10 06:15:00,1.6184,1.6184,1.6184,1.6184,8400000.0
2008-07-10 06:16:00,1.6184,1.6184,1.61835,1.6184,13800000.0
2008-07-10 06:17:00,1.6184,1.6185,1.6184,1.6185,116100000.0
2008-07-10 06:18:00,1.61845,1.6187,1.61845,1.61865,30400000.0
2008-07-10 06:19:00,1.6187,1.6187,1.6185,1.61855,45000000.0
2008-07-10 06:20:00,1.61855,1.61855,1.61855,1.61855,4800000.0
2008-07-10 06:21:00,1.61855,1.61855,1.61855,1.61855,20500000.0
2008-07-10 06:22:00,1.61855,1.6187,1.61855,1.61855,67900000.0
2008-07-10 06:23:00,1.6185,1.61855,1.6185,1.61855,56100000.0
2008-07-10 06:24:00,1.6185,1.6186,1.6185,1.61855,69500000.0
2008-07-10 06:25:00,1.6185,1.61855,1.6185,1.61855,37400000.0
2008-07-10 06:26:00,1.6186,1.61865,1.6185,1.6185,74200000.0
2008-07-10 06:27:00,1.6185,1.61865,1.6185,1.6185,135000000.0
2008-07-10 06:28:00,1.61855,1.6186,1.61855,1.61855,14400000.0
2008-07-10 06:29:00,1.6186,1.6187,1.61855,1.6186,61300000.0
2008-07-10 06:30:00,1.6186,1.6186,1.61855,1.61855,27000000.0
2008-07-10 06:31:00,1.6186,1.6186,1.6186,1.6186,19900000.0
2008-07-10 06:32:00,1.6186,1.6186,1.61855,1.61855,29700000.0
2008-07-10 06:33:00,1.6186,1.6186,1.6186,1.6186,16000000.0
2008-07-10 06:34:00,1.6186,1.6186,1.6186,1.6186,5700000.0
2008-07-10 06:35:00,1.61865,1.61875,1.61865,1.61875,6000000.0
2008-07-10 06:36:00,1.61875,1.6188,1.61875,1.6188,7000000.0
2008-07-10 06:37:00,1.61875,1.61875,1.61855,1.61875,76800000.0
2008-07-10 06:38:00,1.61875,1.6189,1.61875,1.61885,106000000.0
2008-07-10 06:39:00,1.61885,1.6189,1.6188,1.6188,33600000.0
2008-07-10 06:40:00,1.6188,1.619,1.6188,1.61895,166100000.0
2008-07-10 06:41:00,1.61895,1.61895,1.6187,1.6188,153200002.0
2008-07-10 06:42:00,1.6188,1.6188,1.61865,1.61865,78500000.0
2008-07-10 06:43:00,1.61865,1.61865,1.6184,1.61845,222800000.0
2008-07-10 06:44:00,1.6186,1.6186,1.61835,1.6184,257700000.0
2008-07-10 06:45:00,1.6184,1.6185,1.6184,1.6185,34500000.0
2008-07-10 06:46:00,1.6185,1.6185,1.6185,1.6185,145900000.0
2008-07-10 06:47:00,1.61855,1.6186,1.61855,1.6186,19200000.0
2008-07-10 06:48:00,1.61828,1.61865,1.61827,1.61865,26400000.0
2008-07-10 06:49:00,1.6186,1.6186,1.6184,1.61845,130500000.0
2008-07-10 06:50:00,1.6184,1.61845,1.6184,1.6184,74200000.0
2008-07-10 06:51:00,1.61845,1.6185,1.61845,1.6185,14000000.0
2008-07-10 06:52:00,1.61819,1.6184,1.618,1.618,159300000.0
2008-07-10 06:53:00,1.61839,1.61856,1.61817,1.61837,106700000.0
2008-07-10 06:54:00,1.6185,1.61855,1.6185,1.6185,3000000.0
2008-07-10 06:55:00,1.61853,1.61858,1.61823,1.61846,166800000.0
2008-07-10 06:56:00,1.6185,1.6185,1.6185,1.6185,5000000.0
2008-07-10 06:57:00,1.6185,1.6185,1.6183,1.6184,85200000.0
2008-07-10 06:58:00,1.61845,1.6185,1.6184,1.61845,122200000.0
2008-07-10 06:59:00,1.6185,1.6185,1.6184,1.61845,49400000.0
2008-07-10 07:00:00,1.6184,1.6184,1.6184,1.6184,11000000.0
2008-07-10 07:01:00,1.6185,1.6185,1.61845,1.6185,76800000.0
2008-07-10 07:02:00,1.6185,1.6185,1.6184,1.6184,117700000.0
2008-07-10 07:03:00,1.6184,1.6184,1.6184,1.6184,15600000.0
2008-07-10 07:04:00,1.6184,1.6184,1.61835,1.6184,18900000.0
2008-07-10 07:05:00,1.61835,1.61847,1.61794,1.61835,158200000.0
2008-07-10 07:06:00,1.61811,1.61849,1.61784,1.618,48300000.0
2008-07-10 07:07:00,1.6184,1.6184,1.61835,1.6184,41900000.0
2008-07-10 07:08:00,1.6184,1.6185,1.61835,1.6184,207900000.0
2008-07-10 07:09:00,1.6184,1.61845,1.6184,1.6184,69500000.0
2008-07-10 07:10:00,1.6185,1.6187,1.6184,1.6184,167600000.0
2008-07-10 07:11:00,1.6184,1.6184,1.6184,1.6184,19500000.0
2008-07-10 07:12:00,1.6184,1.6185,1.6184,1.6185,54300001.0
2008-07-10 07:13:00,1.6185,1.6185,1.6184,1.6184,47300000.0
2008-07-10 07:14:00,1.6184,1.6184,1.6183,1.6184,13500000.0
2008-07-10 07:15:00,1.6184,1.6184,1.6184,1.6184,11400000.0
2008-07-10 07:16:00,1.6184,1.6186,1.6184,1.6184,57500000.0
2008-07-10 07:17:00,1.6184,1.61875,1.6184,1.6187,169700000.0
2008-07-10 07:18:00,1.6187,1.6188,1.6186,1.61875,130400000.0
2008-07-10 07:19:00,1.6188,1.6188,1.6186,1.6187,121200001.0
2008-07-10 07:20:00,1.6187,1.6187,1.61855,1.61855,49900000.0
2008-07-10 07:21:00,1.6186,1.6187,1.61855,1.6187,103100000.0
2008-07-10 07:22:00,1.6187,1.6187,1.6187,1.6187,25800000.0
2008-07-10 07:23:00,1.6187,1.61875,1.6187,1.61875,18200000.0
2008-07-10 07:24:00,1.6187,1.6187,1.61855,1.61855,67500000.0
2008-07-10 07:25:00,1.61855,1.6187,1.6185,1.6186,347599998.0
2008-07-10 07:26:00,1.6186,1.6186,1.6186,1.6186,187000000.0
2008-07-10 07:27:00,1.6186,1.6187,1.6186,1.6186,916500000.0
2008-07-10 07:28:00,1.6186,1.6186,1.6186,1.6186,20000000.0
2008-07-10 07:29:00,1.6186,1.6186,1.6185,1.61855,336800000.0
2008-07-10 07:30:00,1.61855,1.6187,1.61855,1.6187,259899999.0
2008-07-10 07:31:00,1.6187,1.6187,1.6187,1.6187,40900000.0
2008-07-10 07:32:00,1.6187,1.6187,1.6187,1.6187,17100000.0
2008-07-10 07:33:00,1.6187,1.6189,1.6187,1.6188,51300000.0
2008-07-10 07:34:00,1.6188,1.6188,1.61875,1.6188,29800000.0
2008-07-10 07:35:00,1.6188,1.6188,1.6188,1.6188,6700000.0
2008-07-10 07:36:00,1.6188,1.6188,1.6188,1.6188,60800000.0
2008-07-10 07:37:00,1.6188,1.6189,1.6188,1.6188,100000000.0
2008-07-10 07:38:00,1.6188,1.6189,1.6186,1.61885,153800000.0
2008-07-10 07:39:00,1.61885,1.6189,1.6187,1.6187,189000000.0
2008-07-10 07:40:00,1.6187,1.61885,1.6187,1.61885,70900000.0
2008-07-10 07:41:00,1.61876,1.61892,1.61851,1.6188,253800000.0
2008-07-10 07:42:00,1.6188,1.61885,1.6188,1.61885,9600000.0
2008-07-10 07:43:00,1.6188,1.6189,1.6187,1.6187,299900000.0
2008-07-10 07:44:00,1.6187,1.6188,1.6187,1.6187,462900000.0
2008-07-10 07:45:00,1.61875,1.619,1.6187,1.619,66800000.0
2008-07-10 07:46:00,1.619,1.619,1.6189,1.619,48100000.0
2008-07-10 07:47:00,1.619,1.619,1.61895,1.61895,10600000.0
2008-07-10 07:48:00,1.6189,1.6192,1.6189,1.619,231700002.0
2008-07-10 07:49:00,1.619,1.6192,1.619,1.6192,172700000.0
2008-07-10 07:50:00,1.6192,1.6192,1.619,1.6191,103800000.0
2008-07-10 07:51:00,1.6192,1.6193,1.61905,1.61905,94500000.0
2008-07-10 07:52:00,1.61905,1.6193,1.61905,1.6193,72600000.0
2008-07-10 07:53:00,1.6192,1.6192,1.619,1.6191,61700000.0
2008-07-10 07:54:00,1.61915,1.61915,1.619,1.619,47000000.0
2008-07-10 07:55:00,1.619,1.6191,1.619,1.619,44200000.0
2008-07-10 07:56:00,1.619,1.619,1.619,1.619,17700000.0
2008-07-10 07:57:00,1.619,1.619,1.619,1.619,74400000.0
2008-07-10 07:58:00,1.619,1.619,1.619,1.619,83800000.0
2008-07-10 07:59:00,1.619,1.619,1.619,1.619,292900000.0
2008-07-10 08:00:00,1.61905,1.6193,1.619,1.6192,369200000.0
2008-07-10 08:01:00,1.619,1.6192,1.619,1.619,203700000.0
2008-07-10 08:02:00,1.619,1.61905,1.6189,1.61905,113100000.0
2008-07-10 08:03:00,1.619,1.6192,1.619,1.619,283900001.0
2008-07-10 08:04:00,1.619,1.61905,1.619,1.619,213300000.0
2008-07-10 08:05:00,1.619,1.6191,1.619,1.619,45400000.0
2008-07-10 08:06:00,1.619,1.6191,1.619,1.61905,131000000.0
2008-07-10 08:07:00,1.619,1.61915,1.619,1.61905,183400000.0
2008-07-10 08:08:00,1.6191,1.6192,1.619,1.61915,186900000.0
2008-07-10 08:09:00,1.61915,1.61925,1.6191,1.61925,26000000.0
2008-07-10 08:10:00,1.6192,1.6193,1.6191,1.6193,263399999.0
2008-07-10 08:11:00,1.6193,1.61945,1.6193,1.6194,141600000.0
2008-07-10 08:12:00,1.6194,1.6195,1.6194,1.6194,186000000.0
2008-07-10 08:13:00,1.6194,1.61955,1.61935,1.61945,317300000.0
2008-07-10 08:14:00,1.61945,1.6198,1.61945,1.6198,168700000.0
2008-07-10 08:15:00,1.6199,1.62015,1.61965,1.61995,115500000.0
2008-07-10 08:16:00,1.61995,1.6202,1.6198,1.6199,87100000.0
2008-07-10 08:17:00,1.6199,1.61995,1.6198,1.6199,15400000.0
2008-07-10 08:18:00,1.6199,1.62005,1.6199,1.62,25500000.0
2008-07-10 08:19:00,1.62,1.62045,1.62,1.6203,106800000.0
2008-07-10 08:20:00,1.6203,1.62035,1.6201,1.6202,173300000.0
2008-07-10 08:21:00,1.6202,1.62025,1.61995,1.62,52800000.0
2008-07-10 08:22:00,1.62,1.62005,1.61985,1.61995,29800000.0
2008-07-10 08:23:00,1.6199,1.62005,1.6198,1.62005,35000000.0
2008-07-10 08:24:00,1.62005,1.62005,1.61955,1.61965,140000000.0
2008-07-10 08:25:00,1.61965,1.6199,1.6193,1.61945,272100000.0
2008-07-10 08:26:00,1.6194,1.6197,1.6193,1.61965,126600000.0
2008-07-10 08:27:00,1.61965,1.6197,1.6196,1.6196,57300000.0
2008-07-10 08:28:00,1.6196,1.6199,1.61955,1.61965,304500000.0
2008-07-10 08:29:00,1.61965,1.6197,1.61945,1.61945,148200000.0
2008-07-10 08:30:00,1.61945,1.61945,1.61925,1.61925,182300000.0
2008-07-10 08:31:00,1.61925,1.61975,1.61925,1.6197,88800000.0
2008-07-10 08:32:00,1.6197,1.61975,1.61965,1.61975,53400000.0
2008-07-10 08:33:00,1.61975,1.61985,1.6195,1.6196,208700000.0
2008-07-10 08:34:00,1.6196,1.61985,1.6196,1.61965,353200000.0
2008-07-10 08:35:00,1.6197,1.61975,1.6196,1.6197,115200000.0
2008-07-10 08:36:00,1.6196,1.61965,1.6196,1.61965,110600000.0
2008-07-10 08:37:00,1.6197,1.61975,1.6194,1.6195,290400000.0
2008-07-10 08:38:00,1.61945,1.6196,1.61935,1.61935,178200000.0
2008-07-10 08:39:00,1.61935,1.6195,1.6192,1.6193,372100000.0
2008-07-10 08:40:00,1.61935,1.61935,1.6191,1.6192,160600000.0
2008-07-10 08:41:00,1.6192,1.61935,1.6192,1.6192,99000000.0
2008-07-10 08:42:00,1.6193,1.6193,1.6191,1.6192,126600000.0
2008-07-10 08:43:00,1.6192,1.6194,1.6191,1.6194,130100000.0
2008-07-10 08:44:00,1.6194,1.6195,1.6193,1.61935,266600000.0
2008-07-10 08:45:00,1.61935,1.61945,1.6191,1.6191,331800000.0
2008-07-10 08:46:00,1.6191,1.6197,1.6191,1.6193,167000000.0
2008-07-10 08:47:00,1.61935,1.61955,1.6193,1.6194,147500000.0
2008-07-10 08:48:00,1.61945,1.6196,1.61945,1.61945,68400000.0
2008-07-10 08:49:00,1.6195,1.62005,1.61945,1.61985,399500000.0
2008-07-10 08:50:00,1.61985,1.62,1.61955,1.61955,226200000.0
2008-07-10 08:51:00,1.6196,1.61985,1.61945,1.6198,136300000.0
2008-07-10 08:52:00,1.6198,1.62,1.6198,1.6199,154800000.0
2008-07-10 08:53:00,1.6199,1.6199,1.6197,1.6198,170200000.0
2008-07-10 08:54:00,1.61975,1.6198,1.61975,1.6198,41400000.0
2008-07-10 08:55:00,1.6198,1.6198,1.6195,1.61955,193900000.0
2008-07-10 08:56:00,1.61955,1.61955,1.61955,1.61955,17200000.0
2008-07-10 08:57:00,1.61955,1.6196,1.6195,1.6196,118600000.0
2008-07-10 08:58:00,1.6196,1.6196,1.6192,1.61935,219200000.0
2008-07-10 08:59:00,1.6195,1.61975,1.6195,1.6196,135400000.0
2008-07-10 09:00:00,1.61955,1.61955,1.6195,1.6195,33900000.0
2008-07-10 09:01:00,1.6195,1.6197,1.6195,1.6197,107600000.0
2008-07-10 09:02:00,1.61965,1.61985,1.6196,1.61965,74700000.0
2008-07-10 09:03:00,1.61965,1.6197,1.61955,1.6196,66600000.0
2008-07-10 09:04:00,1.6196,1.62,1.6195,1.61975,174100000.0
2008-07-10 09:05:00,1.61975,1.61985,1.6196,1.61965,209400000.0
2008-07-10 09:06:00,1.61965,1.6199,1.61955,1.61965,169000000.0
2008-07-10 09:07:00,1.61965,1.6197,1.6195,1.6196,205600000.0
2008-07-10 09:08:00,1.6196,1.6198,1.6195,1.6195,195600000.0
2008-07-10 09:09:00,1.6195,1.6197,1.6195,1.61965,160800000.0
2008-07-10 09:10:00,1.61965,1.61965,1.61955,1.6196,137500000.0
2008-07-10 09:11:00,1.6196,1.6204,1.6196,1.6203,189300000.0
2008-07-10 09:12:00,1.6204,1.6211,1.6204,1.6209,242500000.0
2008-07-10 09:13:00,1.6209,1.6212,1.6208,1.6212,376199999.0
2008-07-10 09:14:00,1.62115,1.62125,1.6211,1.62115,357400000.0
2008-07-10 09:15:00,1.62115,1.6212,1.621,1.62105,171400000.0
2008-07-10 09:16:00,1.621,1.6218,1.621,1.6217,284000000.0
2008-07-10 09:17:00,1.62155,1.6216,1.62125,1.6215,438200000.0
2008-07-10 09:18:00,1.6215,1.6216,1.6213,1.6214,428300000.0
2008-07-10 09:19:00,1.6214,1.62175,1.6214,1.6217,363500000.0
2008-07-10 09:20:00,1.6217,1.6217,1.6215,1.6215,272800000.0
2008-07-10 09:21:00,1.6215,1.6217,1.6215,1.6217,463700000.0
2008-07-10 09:22:00,1.6217,1.6217,1.6214,1.6215,726100000.0
2008-07-10 09:23:00,1.6215,1.622,1.6214,1.622,544800000.0
2008-07-10 09:24:00,1.6221,1.6222,1.622,1.6222,488000000.0
2008-07-10 09:25:00,1.6222,1.6223,1.6221,1.6222,375100000.0
2008-07-10 09:26:00,1.6222,1.6224,1.6222,1.62225,521899999.0
2008-07-10 09:27:00,1.62225,1.6223,1.62205,1.6221,419100001.0
2008-07-10 09:28:00,1.6221,1.6223,1.6221,1.6222,236500000.0
2008-07-10 09:29:00,1.6222,1.6224,1.6222,1.6224,225400000.0
2008-07-10 09:30:00,1.6224,1.6225,1.6221,1.6222,254000000.0
2008-07-10 09:31:00,1.6222,1.62245,1.6221,1.62245,226100000.0
2008-07-10 09:32:00,1.62245,1.6226,1.622,1.622,320900000.0
2008-07-10 09:33:00,1.622,1.6221,1.62185,1.6219,179000000.0
2008-07-10 09:34:00,1.6219,1.622,1.62165,1.6219,297300000.0
2008-07-10 09:35:00,1.6219,1.622,1.62175,1.6218,320000000.0
2008-07-10 09:36:00,1.6218,1.6222,1.6218,1.622,461800000.0
2008-07-10 09:37:00,1.622,1.6222,1.622,1.6221,396400000.0
2008-07-10 09:38:00,1.622,1.622,1.62165,1.62165,237900000.0
2008-07-10 09:39:00,1.62165,1.62185,1.6216,1.62165,324300000.0
2008-07-10 09:40:00,1.6217,1.6218,1.6216,1.6217,308100000.0
2008-07-10 09:41:00,1.6217,1.6219,1.6217,1.6219,276800000.0
2008-07-10 09:42:00,1.6218,1.62215,1.6218,1.622,340300000.0
2008-07-10 09:43:00,1.622,1.6222,1.622,1.6221,402100000.0
2008-07-10 09:44:00,1.6221,1.6226,1.6221,1.6224,350100000.0
2008-07-10 09:45:00,1.62245,1.6225,1.62225,1.62235,337900000.0
2008-07-10 09:46:00,1.62235,1.6224,1.62225,1.62235,162500000.0
2008-07-10 09:47:00,1.62235,1.6225,1.6223,1.6224,320200000.0
2008-07-10 09:48:00,1.6224,1.6225,1.62205,1.6222,255600000.0
2008-07-10 09:49:00,1.6222,1.62235,1.622,1.6221,287800000.0
2008-07-10 09:50:00,1.6221,1.6221,1.6219,1.6219,238400000.0
2008-07-10 09:51:00,1.62195,1.622,1.62175,1.6218,264100000.0
2008-07-10 09:52:00,1.6218,1.6219,1.62175,1.6218,103100000.0
2008-07-10 09:53:00,1.6218,1.6219,1.6218,1.6218,200100000.0
2008-07-10 09:54:00,1.6218,1.622,1.6217,1.6217,231800000.0
2008-07-10 09:55:00,1.6217,1.62175,1.6213,1.6213,270100000.0
2008-07-10 09:56:00,1.6213,1.62135,1.621,1.6211,266900000.0
2008-07-10 09:57:00,1.6211,1.6214,1.6211,1.6214,106900000.0
2008-07-10 09:58:00,1.6214,1.6214,1.6213,1.6213,65800000.0
2008-07-10 09:59:00,1.6213,1.6215,1.6213,1.6213,38900000.0
2008-07-10 10:00:00,1.62125,1.62135,1.621,1.6211,166600000.0
2008-07-10 10:01:00,1.6211,1.62135,1.6211,1.6213,209900000.0
2008-07-10 10:02:00,1.6213,1.6214,1.6213,1.6213,155400000.0
2008-07-10 10:03:00,1.6213,1.62135,1.6213,1.6213,38400000.0
2008-07-10 10:04:00,1.6213,1.6215,1.6212,1.6212,121799999.0
2008-07-10 10:05:00,1.6212,1.6212,1.62105,1.62115,148800000.0
2008-07-10 10:06:00,1.62115,1.6214,1.62115,1.62135,139300000.0
2008-07-10 10:07:00,1.6214,1.62145,1.6213,1.6214,236200000.0
2008-07-10 10:08:00,1.6214,1.6214,1.6211,1.6212,132200000.0
2008-07-10 10:09:00,1.6212,1.6213,1.6212,1.62125,80000000.0
2008-07-10 10:10:00,1.6212,1.6213,1.621,1.621,215000000.0
2008-07-10 10:11:00,1.621,1.621,1.62075,1.6209,175600000.0
2008-07-10 10:12:00,1.62085,1.62085,1.6201,1.6202,336800000.0
2008-07-10 10:13:00,1.6202,1.6203,1.6197,1.6198,307900000.0
2008-07-10 10:14:00,1.6198,1.6198,1.6195,1.6195,275000000.0
2008-07-10 10:15:00,1.6195,1.6198,1.6195,1.6198,209000000.0
2008-07-10 10:16:00,1.6198,1.6204,1.6198,1.6203,510900000.0
2008-07-10 10:17:00,1.6203,1.6207,1.62005,1.62005,297600000.0
2008-07-10 10:18:00,1.62015,1.6202,1.62,1.62,292600000.0
2008-07-10 10:19:00,1.62,1.6202,1.62,1.6201,323700000.0
2008-07-10 10:20:00,1.6201,1.6203,1.6201,1.6203,137200000.0
2008-07-10 10:21:00,1.6203,1.6206,1.6201,1.6206,368200000.0
2008-07-10 10:22:00,1.6206,1.6206,1.6203,1.62045,142800000.0
2008-07-10 10:23:00,1.62045,1.6205,1.6202,1.6203,160900000.0
2008-07-10 10:24:00,1.6203,1.6203,1.6202,1.62025,99300000.0
2008-07-10 10:25:00,1.62025,1.6205,1.6202,1.6204,259700000.0
2008-07-10 10:26:00,1.6204,1.6205,1.62035,1.6205,193100000.0
2008-07-10 10:27:00,1.6205,1.6205,1.6203,1.6205,231300000.0
2008-07-10 10:28:00,1.6206,1.6207,1.6205,1.6205,250000000.0
2008-07-10 10:29:00,1.6205,1.6207,1.62045,1.6206,183900000.0
2008-07-10 10:30:00,1.6206,1.6207,1.62055,1.6207,72900000.0
2008-07-10 10:31:00,1.62065,1.62075,1.6206,1.6206,195400000.0
2008-07-10 10:32:00,1.6206,1.6207,1.62055,1.62055,54300000.0
2008-07-10 10:33:00,1.62055,1.6207,1.62055,1.62055,170900000.0
2008-07-10 10:34:00,1.62065,1.6207,1.62055,1.6206,127100000.0
2008-07-10 10:35:00,1.6206,1.6208,1.6206,1.6208,83900000.0
2008-07-10 10:36:00,1.6208,1.6209,1.62075,1.6208,116000000.0
2008-07-10 10:37:00,1.6208,1.62125,1.6208,1.6212,333800000.0
2008-07-10 10:38:00,1.6212,1.6213,1.62105,1.6212,308800000.0
2008-07-10 10:39:00,1.6212,1.6213,1.62105,1.6211,228300000.0
2008-07-10 10:40:00,1.6211,1.62125,1.62105,1.62105,185900000.0
2008-07-10 10:41:00,1.62105,1.6211,1.6208,1.621,207200000.0
2008-07-10 10:42:00,1.621,1.62105,1.62095,1.621,139000000.0
2008-07-10 10:43:00,1.621,1.6216,1.621,1.6216,270100000.0
2008-07-10 10:44:00,1.62165,1.6217,1.62145,1.6216,212500000.0
2008-07-10 10:45:00,1.62155,1.6216,1.62115,1.6212,193500000.0
2008-07-10 10:46:00,1.6212,1.62155,1.6211,1.6215,277800000.0
2008-07-10 10:47:00,1.6215,1.6215,1.6212,1.6213,254700000.0
2008-07-10 10:48:00,1.6213,1.62145,1.62125,1.62145,173500000.0
2008-07-10 10:49:00,1.62145,1.6215,1.62125,1.62125,222200000.0
2008-07-10 10:50:00,1.62125,1.6213,1.62105,1.6213,297900000.0
2008-07-10 10:51:00,1.62125,1.62135,1.62115,1.62115,320000000.0
2008-07-10 10:52:00,1.62115,1.62145,1.62115,1.62135,238700000.0
2008-07-10 10:53:00,1.6213,1.62155,1.6213,1.6215,70800000.0
2008-07-10 10:54:00,1.6215,1.6217,1.6215,1.62165,198800000.0
2008-07-10 10:55:00,1.6217,1.6218,1.62155,1.62175,254800000.0
2008-07-10 10:56:00,1.62175,1.6221,1.6217,1.6221,180200000.0
2008-07-10 10:57:00,1.6221,1.6222,1.6219,1.6221,305300000.0
2008-07-10 10:58:00,1.6221,1.6222,1.6219,1.62195,381900000.0
2008-07-10 10:59:00,1.622,1.62215,1.6219,1.622,283700000.0
2008-07-10 11:00:00,1.622,1.6221,1.6219,1.62195,231300000.0
2008-07-10 11:01:00,1.62195,1.6222,1.62195,1.6221,98400000.0
2008-07-10 11:02:00,1.6221,1.62215,1.62195,1.622,199500000.0
2008-07-10 11:03:00,1.622,1.62215,1.622,1.622,228700000.0
2008-07-10 11:04:00,1.622,1.6221,1.622,1.622,215400000.0
2008-07-10 11:05:00,1.622,1.622,1.6218,1.622,306600000.0
2008-07-10 11:06:00,1.622,1.6221,1.622,1.622,131800000.0
2008-07-10 11:07:00,1.622,1.622,1.62165,1.6217,148100000.0
2008-07-10 11:08:00,1.6217,1.6217,1.6215,1.6215,101900000.0
2008-07-10 11:09:00,1.6215,1.6216,1.6212,1.6213,437299998.0
2008-07-10 11:10:00,1.6213,1.6213,1.6212,1.6212,119100000.0
2008-07-10 11:11:00,1.6212,1.6213,1.6212,1.6213,212000000.0
2008-07-10 11:12:00,1.6213,1.6214,1.6213,1.6214,66800000.0
2008-07-10 11:13:00,1.6214,1.62145,1.6214,1.62145,29400000.0
2008-07-10 11:14:00,1.62145,1.6216,1.6214,1.6214,105000000.0
2008-07-10 11:15:00,1.6214,1.6214,1.6212,1.6212,73700000.0
2008-07-10 11:16:00,1.6212,1.6214,1.6212,1.62125,233100000.0
2008-07-10 11:17:00,1.62125,1.6213,1.62125,1.6213,67100000.0
2008-07-10 11:18:00,1.6213,1.6213,1.6212,1.62125,58700000.0
2008-07-10 11:19:00,1.62125,1.62135,1.6212,1.6213,126100000.0
2008-07-10 11:20:00,1.62135,1.62135,1.6213,1.62135,66600000.0
2008-07-10 11:21:00,1.62135,1.6215,1.6213,1.62145,131100000.0
2008-07-10 11:22:00,1.62145,1.62155,1.62125,1.62135,191100000.0
2008-07-10 11:23:00,1.6214,1.6215,1.6214,1.6215,77900000.0
2008-07-10 11:24:00,1.62145,1.6216,1.62145,1.6216,146300000.0
2008-07-10 11:25:00,1.6216,1.6216,1.6214,1.6215,151100000.0
2008-07-10 11:26:00,1.6215,1.6215,1.6215,1.6215,16900000.0
2008-07-10 11:27:00,1.6215,1.62165,1.6215,1.6216,234300000.0
2008-07-10 11:28:00,1.6216,1.6217,1.6215,1.6216,180400000.0
2008-07-10 11:29:00,1.6216,1.6218,1.6216,1.62175,214700000.0
2008-07-10 11:30:00,1.6218,1.62195,1.6217,1.6219,344100000.0
2008-07-10 11:31:00,1.6219,1.62195,1.62175,1.62175,140800000.0
2008-07-10 11:32:00,1.6218,1.62195,1.6217,1.6219,212000000.0
2008-07-10 11:33:00,1.6219,1.62195,1.6218,1.6218,300900000.0
2008-07-10 11:34:00,1.6218,1.6219,1.62165,1.6219,172300000.0
2008-07-10 11:35:00,1.6219,1.62195,1.6218,1.62195,279300000.0
2008-07-10 11:36:00,1.62195,1.62205,1.6219,1.6219,283900000.0
2008-07-10 11:37:00,1.6219,1.6219,1.6218,1.6218,102700000.0
2008-07-10 11:38:00,1.6213,1.62181,1.62104,1.62142,308700000.0
2008-07-10 11:39:00,1.6218,1.622,1.62175,1.6218,199700000.0
2008-07-10 11:40:00,1.6218,1.6219,1.6217,1.6218,201300000.0
2008-07-10 11:41:00,1.6218,1.6218,1.6216,1.6218,244000000.0
2008-07-10 11:42:00,1.6217,1.62175,1.6216,1.6217,64500000.0
2008-07-10 11:43:00,1.6217,1.6217,1.6217,1.6217,29300000.0
2008-07-10 11:44:00,1.6217,1.6218,1.6217,1.6217,44100000.0
2008-07-10 11:45:00,1.6217,1.6218,1.6216,1.6217,58300000.0
2008-07-10 11:46:00,1.6217,1.6217,1.62135,1.6214,207300000.0
2008-07-10 11:47:00,1.6214,1.62155,1.6213,1.62155,164200000.0
2008-07-10 11:48:00,1.62155,1.62155,1.6215,1.62155,80800000.0
2008-07-10 11:49:00,1.6215,1.62155,1.6213,1.6214,136700000.0
2008-07-10 11:50:00,1.6214,1.6215,1.6214,1.6215,128500000.0
2008-07-10 11:51:00,1.6215,1.6215,1.6215,1.6215,35800000.0
2008-07-10 11:52:00,1.6215,1.6215,1.62135,1.6214,29600000.0
2008-07-10 11:53:00,1.6214,1.6214,1.62105,1.6213,249900000.0
2008-07-10 11:54:00,1.6213,1.6214,1.6212,1.62125,192300000.0
2008-07-10 11:55:00,1.62125,1.6215,1.62125,1.62135,215000000.0
2008-07-10 11:56:00,1.6213,1.6214,1.6213,1.6213,145300000.0
2008-07-10 11:57:00,1.6213,1.62145,1.6213,1.62145,127200000.0
2008-07-10 11:58:00,1.62145,1.62145,1.6214,1.62145,48000000.0
2008-07-10 11:59:00,1.62145,1.62165,1.62125,1.62155,194600000.0
2008-07-10 12:00:00,1.62155,1.6216,1.6214,1.62155,232900000.0
2008-07-10 12:01:00,1.62155,1.62195,1.6215,1.6219,148200000.0
2008-07-10 12:02:00,1.6219,1.6219,1.6218,1.6218,112100000.0
2008-07-10 12:03:00,1.6218,1.6218,1.6218,1.6218,16100000.0
2008-07-10 12:04:00,1.6218,1.62185,1.6218,1.6218,111700000.0
2008-07-10 12:05:00,1.6218,1.6222,1.6217,1.622,272900000.0
2008-07-10 12:06:00,1.622,1.6221,1.622,1.62205,93800000.0
2008-07-10 12:07:00,1.62205,1.6221,1.622,1.622,122000000.0
2008-07-10 12:08:00,1.622,1.622,1.62195,1.62195,119100000.0
2008-07-10 12:09:00,1.622,1.622,1.6219,1.6219,73100000.0
2008-07-10 12:10:00,1.6219,1.6219,1.6219,1.6219,56000000.0
2008-07-10 12:11:00,1.6219,1.6219,1.62185,1.6219,51000000.0
2008-07-10 12:12:00,1.6219,1.6221,1.6219,1.622,71000000.0
2008-07-10 12:13:00,1.622,1.622,1.62195,1.622,72500000.0
2008-07-10 12:14:00,1.62195,1.62205,1.62195,1.622,67700000.0
2008-07-10 12:15:00,1.622,1.62205,1.62195,1.62205,19900000.0
2008-07-10 12:16:00,1.62205,1.62215,1.62195,1.6221,233600000.0
2008-07-10 12:17:00,1.6221,1.6221,1.622,1.6221,233300000.0
2008-07-10 12:18:00,1.62205,1.62205,1.62205,1.62205,98400000.0
2008-07-10 12:19:00,1.6221,1.62225,1.62205,1.62225,90400000.0
2008-07-10 12:20:00,1.62225,1.6223,1.6222,1.6223,228000000.0
2008-07-10 12:21:00,1.62225,1.6223,1.6222,1.6222,107800000.0
2008-07-10 12:22:00,1.6222,1.6223,1.6222,1.6223,137300000.0
2008-07-10 12:23:00,1.6223,1.6223,1.6222,1.62225,106900000.0
2008-07-10 12:24:00,1.6223,1.6223,1.6222,1.6223,75900000.0
2008-07-10 12:25:00,1.6223,1.62235,1.62225,1.62225,105400000.0
2008-07-10 12:26:00,1.6223,1.62235,1.62225,1.6223,167800000.0
2008-07-10 12:27:00,1.6223,1.6224,1.62225,1.6223,105200000.0
2008-07-10 12:28:00,1.6223,1.6225,1.6223,1.62235,167700000.0
2008-07-10 12:29:00,1.6224,1.6225,1.62225,1.62235,111400000.0
2008-07-10 12:30:00,1.62235,1.6226,1.62235,1.6225,192800000.0
2008-07-10 12:31:00,1.6225,1.62255,1.6224,1.62255,112200000.0
2008-07-10 12:32:00,1.62255,1.6226,1.6224,1.6225,89900000.0
2008-07-10 12:33:00,1.62245,1.6225,1.62245,1.6225,80100000.0
2008-07-10 12:34:00,1.6225,1.62255,1.6225,1.6225,33400000.0
2008-07-10 12:35:00,1.6225,1.6225,1.6223,1.6223,55500000.0
2008-07-10 12:36:00,1.6223,1.62235,1.6223,1.6223,73400000.0
2008-07-10 12:37:00,1.6223,1.6224,1.6221,1.62235,166700000.0
2008-07-10 12:38:00,1.62235,1.62245,1.6223,1.6223,74400000.0
2008-07-10 12:39:00,1.6223,1.62245,1.6223,1.62235,96200000.0
2008-07-10 12:40:00,1.62235,1.62245,1.6223,1.6223,169000000.0
2008-07-10 12:41:00,1.6223,1.6224,1.6222,1.6222,224500000.0
2008-07-10 12:42:00,1.6222,1.6224,1.6222,1.6222,100800000.0
2008-07-10 12:43:00,1.6222,1.6222,1.6221,1.6221,144300000.0
2008-07-10 12:44:00,1.6221,1.6222,1.6221,1.6222,51600000.0
2008-07-10 12:45:00,1.6222,1.62225,1.6222,1.6222,11400000.0
2008-07-10 12:46:00,1.6222,1.6222,1.6221,1.62215,64600000.0
2008-07-10 12:47:00,1.62215,1.62215,1.6221,1.6221,39000000.0
2008-07-10 12:48:00,1.6221,1.6222,1.6221,1.6221,72400000.0
2008-07-10 12:49:00,1.6221,1.6222,1.6221,1.6221,176200000.0
2008-07-10 12:50:00,1.6221,1.6223,1.6221,1.6222,119000000.0
2008-07-10 12:51:00,1.6222,1.6223,1.6221,1.6222,145500000.0
2008-07-10 12:52:00,1.6222,1.6223,1.6221,1.6222,191000000.0
2008-07-10 12:53:00,1.6222,1.6223,1.6221,1.6221,178800000.0
2008-07-10 12:54:00,1.6221,1.62215,1.6221,1.6221,12400000.0
2008-07-10 12:55:00,1.6215,1.62198,1.62108,1.62198,22700000.0
2008-07-10 12:56:00,1.6221,1.6222,1.6221,1.6222,136400000.0
2008-07-10 12:57:00,1.6222,1.6222,1.6221,1.6222,84300000.0
2008-07-10 12:58:00,1.6222,1.6222,1.6221,1.6222,60600000.0
2008-07-10 12:59:00,1.6221,1.6222,1.622,1.62215,62100000.0
2008-07-10 13:00:00,1.62215,1.62215,1.62205,1.6221,92500000.0
2008-07-10 13:01:00,1.6221,1.6221,1.622,1.622,74500000.0
2008-07-10 13:02:00,1.622,1.6221,1.622,1.622,27100000.0
2008-07-10 13:03:00,1.622,1.6221,1.622,1.622,115600000.0
2008-07-10 13:04:00,1.622,1.62205,1.62175,1.6219,137700000.0
2008-07-10 13:05:00,1.6219,1.6219,1.6217,1.6218,137200000.0
2008-07-10 13:06:00,1.62175,1.62195,1.62175,1.6219,305400000.0
2008-07-10 13:07:00,1.6219,1.622,1.6218,1.6218,234000000.0
2008-07-10 13:08:00,1.6218,1.6218,1.6218,1.6218,25600000.0
2008-07-10 13:09:00,1.6218,1.62185,1.6218,1.62185,37300000.0
2008-07-10 13:10:00,1.62185,1.6219,1.6218,1.6219,108400000.0
2008-07-10 13:11:00,1.6219,1.62195,1.6219,1.62195,77400000.0
2008-07-10 13:12:00,1.62195,1.6222,1.62195,1.6221,294100000.0
2008-07-10 13:13:00,1.6221,1.6222,1.6221,1.6221,95400000.0
2008-07-10 13:14:00,1.6221,1.6223,1.6221,1.6223,162800000.0
2008-07-10 13:15:00,1.6223,1.62265,1.62215,1.6226,410000000.0
2008-07-10 13:16:00,1.6226,1.6226,1.62235,1.6225,234400000.0
2008-07-10 13:17:00,1.6225,1.6226,1.6224,1.62255,329700000.0
2008-07-10 13:18:00,1.62255,1.62255,1.6224,1.6225,132800000.0
2008-07-10 13:19:00,1.62245,1.6227,1.6224,1.6224,159800000.0
2008-07-10 13:20:00,1.6224,1.62305,1.6224,1.6229,200600000.0
2008-07-10 13:21:00,1.6229,1.6229,1.6227,1.6227,179100000.0
2008-07-10 13:22:00,1.6227,1.6227,1.6227,1.6227,54900000.0
2008-07-10 13:23:00,1.6227,1.6227,1.6227,1.6227,62200000.0
2008-07-10 13:24:00,1.6227,1.62275,1.6227,1.62275,22500000.0
2008-07-10 13:25:00,1.6228,1.623,1.6227,1.623,56800000.0
2008-07-10 13:26:00,1.623,1.62335,1.623,1.6232,288300000.0
2008-07-10 13:27:00,1.6233,1.6234,1.6233,1.6233,243600000.0
2008-07-10 13:28:00,1.6233,1.6235,1.6232,1.6235,310400000.0
2008-07-10 13:29:00,1.6234,1.6235,1.6231,1.6233,313000000.0
2008-07-10 13:30:00,1.6233,1.62345,1.6232,1.62325,172500000.0
2008-07-10 13:31:00,1.6233,1.62335,1.6231,1.6231,160600000.0
2008-07-10 13:32:00,1.6231,1.6233,1.6231,1.6233,182200000.0
2008-07-10 13:33:00,1.6233,1.6233,1.6231,1.6231,134800000.0
2008-07-10 13:34:00,1.6231,1.6233,1.623,1.623,118100000.0
2008-07-10 13:35:00,1.623,1.6231,1.62295,1.62295,116800000.0
2008-07-10 13:36:00,1.62295,1.623,1.6227,1.6227,262100000.0
2008-07-10 13:37:00,1.6227,1.6227,1.6226,1.62265,71200000.0
2008-07-10 13:38:00,1.6226,1.6226,1.6226,1.6226,100600000.0
2008-07-10 13:39:00,1.6226,1.6226,1.6226,1.6226,112100000.0
2008-07-10 13:40:00,1.6226,1.6226,1.6225,1.6225,77400000.0
2008-07-10 13:41:00,1.6225,1.6225,1.6223,1.6223,288100000.0
2008-07-10 13:42:00,1.6223,1.6224,1.6222,1.6222,172100000.0
2008-07-10 13:43:00,1.6222,1.6223,1.6222,1.6222,287100000.0
2008-07-10 13:44:00,1.6223,1.6223,1.6221,1.6222,84900000.0
2008-07-10 13:45:00,1.6222,1.6222,1.6221,1.6222,112200000.0
2008-07-10 13:46:00,1.6222,1.6223,1.6222,1.6223,280500000.0
2008-07-10 13:47:00,1.6223,1.6223,1.6222,1.6222,88500000.0
2008-07-10 13:48:00,1.6222,1.6223,1.6222,1.6223,61400000.0
2008-07-10 13:49:00,1.6223,1.6223,1.6222,1.6222,49700000.0
2008-07-10 13:50:00,1.6222,1.6224,1.62215,1.62225,386100000.0
2008-07-10 13:51:00,1.62225,1.62225,1.6222,1.6222,295000000.0
2008-07-10 13:52:00,1.6222,1.6223,1.6222,1.6223,86800000.0
2008-07-10 13:53:00,1.6223,1.6224,1.6223,1.6223,241800000.0
2008-07-10 13:54:00,1.6223,1.6224,1.6223,1.6224,49400000.0
2008-07-10 13:55:00,1.6224,1.62245,1.6223,1.6223,208900000.0
2008-07-10 13:56:00,1.6223,1.6223,1.6222,1.6222,90100000.0
2008-07-10 13:57:00,1.6222,1.6223,1.6222,1.6223,280400000.0
2008-07-10 13:58:00,1.6223,1.6223,1.6222,1.6222,132300000.0
2008-07-10 13:59:00,1.6222,1.6222,1.6219,1.622,226800000.0
2008-07-10 14:00:00,1.622,1.62205,1.6219,1.622,187700000.0
2008-07-10 14:01:00,1.622,1.6221,1.6219,1.62195,240300000.0
2008-07-10 14:02:00,1.622,1.62205,1.6219,1.6219,250000000.0
2008-07-10 14:03:00,1.6219,1.622,1.6219,1.6219,118100000.0
2008-07-10 14:04:00,1.6219,1.62205,1.6219,1.622,109300000.0
2008-07-10 14:05:00,1.622,1.622,1.6217,1.62185,226900000.0
2008-07-10 14:06:00,1.62185,1.62235,1.6218,1.6223,424200000.0
2008-07-10 14:07:00,1.6223,1.62245,1.62215,1.62215,499900000.0
2008-07-10 14:08:00,1.62225,1.6225,1.6222,1.62245,668600001.0
2008-07-10 14:09:00,1.62245,1.6225,1.6223,1.6225,641500000.0
2008-07-10 14:10:00,1.6225,1.6226,1.6224,1.6225,555300000.0
2008-07-10 14:11:00,1.6225,1.6227,1.6224,1.62245,386100000.0
2008-07-10 14:12:00,1.6225,1.6226,1.6224,1.6225,231600000.0
2008-07-10 14:13:00,1.6225,1.6225,1.62225,1.6223,430800000.0
2008-07-10 14:14:00,1.6223,1.6224,1.6222,1.62225,221500000.0
2008-07-10 14:15:00,1.62225,1.62235,1.6222,1.6223,328700000.0
2008-07-10 14:16:00,1.6223,1.62235,1.6221,1.62215,312600000.0
2008-07-10 14:17:00,1.62215,1.6222,1.6221,1.6222,164600000.0
2008-07-10 14:18:00,1.6222,1.62225,1.6221,1.6222,223500000.0
2008-07-10 14:19:00,1.6222,1.6224,1.6222,1.6224,302500000.0
2008-07-10 14:20:00,1.6224,1.6224,1.6223,1.62235,219300000.0
2008-07-10 14:21:00,1.6223,1.62235,1.62225,1.62235,249800000.0
2008-07-10 14:22:00,1.62235,1.62245,1.6223,1.62235,520700000.0
2008-07-10 14:23:00,1.6224,1.6225,1.6223,1.6224,269200000.0
2008-07-10 14:24:00,1.62235,1.62245,1.62235,1.6224,151200000.0
2008-07-10 14:25:00,1.6224,1.62245,1.6224,1.6224,293000000.0
2008-07-10 14:26:00,1.6224,1.6224,1.62235,1.6224,140900000.0
2008-07-10 14:27:00,1.6224,1.62245,1.62225,1.62235,333600000.0
2008-07-10 14:28:00,1.62235,1.6224,1.6223,1.62235,110400000.0
2008-07-10 14:29:00,1.62235,1.6224,1.62225,1.6223,87500000.0
2008-07-10 14:30:00,1.6223,1.62315,1.6222,1.6223,550900001.0
2008-07-10 14:31:00,1.6223,1.6226,1.6223,1.6223,462500000.0
2008-07-10 14:32:00,1.6223,1.6225,1.6223,1.6223,642400002.0
2008-07-10 14:33:00,1.6223,1.6225,1.6221,1.6221,601600000.0
2008-07-10 14:34:00,1.6221,1.6223,1.622,1.6221,722699999.0
2008-07-10 14:35:00,1.62205,1.6222,1.622,1.6222,569100000.0
2008-07-10 14:36:00,1.6222,1.6222,1.6219,1.6221,515700000.0
2008-07-10 14:37:00,1.6221,1.6222,1.6221,1.6221,278300000.0
2008-07-10 14:38:00,1.6221,1.6222,1.6219,1.6221,236900000.0
2008-07-10 14:39:00,1.6221,1.6221,1.622,1.6221,142700000.0
2008-07-10 14:40:00,1.6221,1.6221,1.622,1.6221,100600000.0
2008-07-10 14:41:00,1.6221,1.62225,1.6218,1.6218,397599999.0
2008-07-10 14:42:00,1.6218,1.622,1.6214,1.6215,513400002.0
2008-07-10 14:43:00,1.6215,1.6216,1.6214,1.6215,211400000.0
2008-07-10 14:44:00,1.6215,1.6216,1.6215,1.6216,95600000.0
2008-07-10 14:45:00,1.6216,1.6217,1.62155,1.6216,426800000.0
2008-07-10 14:46:00,1.6216,1.6218,1.6216,1.62175,291100000.0
2008-07-10 14:47:00,1.6217,1.622,1.6217,1.6218,431600000.0
2008-07-10 14:48:00,1.6218,1.6218,1.6217,1.6218,403800000.0
2008-07-10 14:49:00,1.6218,1.6219,1.62175,1.6218,493800001.0
2008-07-10 14:50:00,1.6218,1.6218,1.6217,1.62175,416599999.0
2008-07-10 14:51:00,1.6218,1.6219,1.6217,1.6218,622900000.0
2008-07-10 14:52:00,1.6218,1.622,1.62175,1.622,332900001.0
2008-07-10 14:53:00,1.6221,1.6221,1.62175,1.62195,456500000.0
2008-07-10 14:54:00,1.62195,1.62195,1.6215,1.6216,321300000.0
2008-07-10 14:55:00,1.62155,1.6217,1.6212,1.6212,651899998.0
2008-07-10 14:56:00,1.6212,1.6212,1.6205,1.6205,776000002.0
2008-07-10 14:57:00,1.6205,1.6207,1.6204,1.6205,516300000.0
2008-07-10 14:58:00,1.62055,1.6208,1.6205,1.6207,476200000.0
2008-07-10 14:59:00,1.6207,1.62085,1.6206,1.6208,423300000.0
2008-07-10 15:00:00,1.6208,1.6208,1.62045,1.6205,783000000.0
2008-07-10 15:01:00,1.6205,1.6206,1.6204,1.6206,598400000.0
2008-07-10 15:02:00,1.6206,1.62095,1.6204,1.6207,746200006.0
2008-07-10 15:03:00,1.62065,1.6209,1.6206,1.6207,584100000.0
2008-07-10 15:04:00,1.6207,1.6209,1.62065,1.6207,565199999.0
2008-07-10 15:05:00,1.6208,1.6209,1.62065,1.6208,520600000.0
2008-07-10 15:06:00,1.6208,1.6213,1.6208,1.6212,386800000.0
2008-07-10 15:07:00,1.62125,1.6213,1.6212,1.6212,181400000.0
2008-07-10 15:08:00,1.6212,1.62135,1.6212,1.6213,243600000.0
2008-07-10 15:09:00,1.6213,1.6215,1.6213,1.6214,156300000.0
2008-07-10 15:10:00,1.6214,1.6214,1.6212,1.6212,235100000.0
2008-07-10 15:11:00,1.62115,1.6214,1.62115,1.6212,301600000.0
2008-07-10 15:12:00,1.6212,1.6215,1.6211,1.6215,404300000.0
2008-07-10 15:13:00,1.62155,1.62165,1.62145,1.6215,277500000.0
2008-07-10 15:14:00,1.6215,1.6217,1.6213,1.62135,464900001.0
2008-07-10 15:15:00,1.6213,1.62135,1.6212,1.6212,329800000.0
2008-07-10 15:16:00,1.6212,1.62135,1.6211,1.6213,312800000.0
2008-07-10 15:17:00,1.6213,1.62135,1.6213,1.6213,241800000.0
2008-07-10 15:18:00,1.6213,1.6215,1.6213,1.6215,201100000.0
2008-07-10 15:19:00,1.6215,1.6216,1.62135,1.62135,564000000.0
2008-07-10 15:20:00,1.62135,1.6215,1.6213,1.6213,255300000.0
2008-07-10 15:21:00,1.6213,1.6216,1.6213,1.6215,373300000.0
2008-07-10 15:22:00,1.6215,1.62155,1.6213,1.62155,418300000.0
2008-07-10 15:23:00,1.62155,1.6218,1.62135,1.6217,457100000.0
2008-07-10 15:24:00,1.6216,1.6217,1.6213,1.62145,633899998.0
2008-07-10 15:25:00,1.62145,1.62165,1.62115,1.6214,576200000.0
2008-07-10 15:26:00,1.6214,1.6217,1.62135,1.62165,376100000.0
2008-07-10 15:27:00,1.62165,1.62175,1.6216,1.6217,223300000.0
2008-07-10 15:28:00,1.6217,1.6218,1.6217,1.6217,185600000.0
2008-07-10 15:29:00,1.6217,1.62175,1.6216,1.6217,209000000.0
2008-07-10 15:30:00,1.6217,1.6219,1.6214,1.6217,382400000.0
2008-07-10 15:31:00,1.6217,1.6218,1.6215,1.62165,424600000.0
2008-07-10 15:32:00,1.62165,1.6221,1.6216,1.6219,471900000.0
2008-07-10 15:33:00,1.62185,1.6219,1.62155,1.62185,233100000.0
2008-07-10 15:34:00,1.6219,1.6219,1.62145,1.6217,347400000.0
2008-07-10 15:35:00,1.6217,1.6221,1.6217,1.62185,271600000.0
2008-07-10 15:36:00,1.6219,1.622,1.6217,1.622,537700000.0
2008-07-10 15:37:00,1.6219,1.6221,1.6215,1.6217,622500000.0
2008-07-10 15:38:00,1.62175,1.6219,1.6215,1.6217,552800000.0
2008-07-10 15:39:00,1.6216,1.6217,1.6214,1.6214,498000000.0
2008-07-10 15:40:00,1.6214,1.62155,1.62135,1.62145,358100000.0
2008-07-10 15:41:00,1.62145,1.62165,1.62145,1.62155,313600000.0
2008-07-10 15:42:00,1.6216,1.62175,1.6215,1.62175,333100000.0
2008-07-10 15:43:00,1.62175,1.622,1.6217,1.62175,366200000.0
2008-07-10 15:44:00,1.6217,1.6222,1.6217,1.6222,541400000.0
2008-07-10 15:45:00,1.6221,1.6228,1.6221,1.6227,437000000.0
2008-07-10 15:46:00,1.6227,1.6227,1.62235,1.6224,620300002.0
2008-07-10 15:47:00,1.6224,1.6224,1.6222,1.6222,356400000.0
2008-07-10 15:48:00,1.6222,1.6228,1.6222,1.6227,352900000.0
2008-07-10 15:49:00,1.6227,1.6231,1.62255,1.6231,326000000.0
2008-07-10 15:50:00,1.6231,1.6232,1.62285,1.62305,404000000.0
2008-07-10 15:51:00,1.6231,1.6231,1.6227,1.6229,700199998.0
2008-07-10 15:52:00,1.62295,1.62325,1.6229,1.62325,505899999.0
2008-07-10 15:53:00,1.62325,1.62325,1.62285,1.62305,412300000.0
2008-07-10 15:54:00,1.62305,1.62325,1.62265,1.6227,373500001.0
2008-07-10 15:55:00,1.6227,1.62315,1.6227,1.62295,568300000.0
2008-07-10 15:56:00,1.6229,1.6232,1.6229,1.62305,230200000.0
2008-07-10 15:57:00,1.6231,1.6231,1.6228,1.6229,398200000.0
2008-07-10 15:58:00,1.6229,1.6232,1.6229,1.62305,148800000.0
2008-07-10 15:59:00,1.62305,1.62305,1.6228,1.6228,272300000.0
2008-07-10 16:00:00,1.62285,1.62295,1.6227,1.6228,377200000.0
2008-07-10 16:01:00,1.6228,1.62295,1.62265,1.62275,388200000.0
2008-07-10 16:02:00,1.6227,1.6227,1.62255,1.62255,315000000.0
2008-07-10 16:03:00,1.62245,1.62275,1.6224,1.62265,409700000.0
2008-07-10 16:04:00,1.6227,1.62275,1.62255,1.6226,279100000.0
2008-07-10 16:05:00,1.6226,1.62265,1.6222,1.62235,548600000.0
2008-07-10 16:06:00,1.6223,1.6228,1.62225,1.6224,529900000.0
2008-07-10 16:07:00,1.6224,1.6226,1.6223,1.6225,424700000.0
2008-07-10 16:08:00,1.6225,1.6229,1.6223,1.6228,466399999.0
2008-07-10 16:09:00,1.6228,1.6231,1.6227,1.6227,618600000.0
2008-07-10 16:10:00,1.6227,1.62285,1.6227,1.6228,545600000.0
2008-07-10 16:11:00,1.6228,1.6229,1.62265,1.6227,467900000.0
2008-07-10 16:12:00,1.6227,1.6227,1.6222,1.6222,663000000.0
2008-07-10 16:13:00,1.6222,1.6224,1.62195,1.6221,969700005.0
2008-07-10 16:14:00,1.62215,1.6225,1.6221,1.6221,923499998.0
2008-07-10 16:15:00,1.6221,1.6222,1.6215,1.6216,574700000.0
2008-07-10 16:16:00,1.62155,1.62175,1.6213,1.6213,983299998.0
2008-07-10 16:17:00,1.6213,1.6213,1.62095,1.6213,395600000.0
2008-07-10 16:18:00,1.6212,1.6215,1.6212,1.62145,504300000.0
2008-07-10 16:19:00,1.62145,1.62145,1.6211,1.6211,554300000.0
2008-07-10 16:20:00,1.6211,1.6216,1.621,1.6214,773900001.0
2008-07-10 16:21:00,1.6213,1.6216,1.6212,1.6216,440700001.0
2008-07-10 16:22:00,1.62155,1.6216,1.6211,1.6211,661800001.0
2008-07-10 16:23:00,1.6211,1.6212,1.62095,1.621,712900001.0
2008-07-10 16:24:00,1.62105,1.62125,1.62085,1.621,672200002.0
2008-07-10 16:25:00,1.62105,1.6211,1.6206,1.6207,554600000.0
2008-07-10 16:26:00,1.62065,1.62065,1.62025,1.6204,637700002.0
2008-07-10 16:27:00,1.6204,1.6212,1.6203,1.6211,372900000.0
2008-07-10 16:28:00,1.6212,1.6212,1.6208,1.621,456999999.0
2008-07-10 16:29:00,1.621,1.6211,1.6209,1.621,571900000.0
2008-07-10 16:30:00,1.621,1.6212,1.6205,1.6205,961499999.0
2008-07-10 16:31:00,1.6205,1.62085,1.6205,1.6207,459800000.0
2008-07-10 16:32:00,1.6207,1.62075,1.6205,1.6207,377200000.0
2008-07-10 16:33:00,1.6207,1.621,1.6205,1.621,366000000.0
2008-07-10 16:34:00,1.621,1.6211,1.6207,1.621,584299998.0
2008-07-10 16:35:00,1.6211,1.6214,1.62095,1.6212,579600003.0
2008-07-10 16:36:00,1.6212,1.6212,1.621,1.6211,501000000.0
2008-07-10 16:37:00,1.6211,1.6211,1.6207,1.62085,382200000.0
2008-07-10 16:38:00,1.6208,1.621,1.6207,1.6209,489900000.0
2008-07-10 16:39:00,1.6209,1.62155,1.6209,1.62125,553900001.0
2008-07-10 16:40:00,1.62125,1.6214,1.62105,1.6213,676900000.0
2008-07-10 16:41:00,1.6213,1.6214,1.6211,1.6213,525600001.0
2008-07-10 16:42:00,1.6213,1.6216,1.6212,1.6213,619300000.0
2008-07-10 16:43:00,1.6213,1.6216,1.62125,1.6214,727400000.0
2008-07-10 16:44:00,1.6214,1.6216,1.6214,1.6216,374300000.0
2008-07-10 16:45:00,1.6216,1.6217,1.6215,1.62165,705200000.0
2008-07-10 16:46:00,1.6216,1.6216,1.62145,1.62155,558000000.0
2008-07-10 16:47:00,1.6216,1.6218,1.6215,1.62165,635900000.0
2008-07-10 16:48:00,1.6217,1.6217,1.62135,1.6214,475000000.0
2008-07-10 16:49:00,1.6214,1.6216,1.62125,1.62135,605599999.0
2008-07-10 16:50:00,1.62135,1.6216,1.6213,1.62135,429999998.0
2008-07-10 16:51:00,1.62135,1.6215,1.6212,1.62135,513100001.0
2008-07-10 16:52:00,1.62135,1.6217,1.6213,1.62165,547500000.0
2008-07-10 16:53:00,1.6217,1.6217,1.6209,1.62095,878700004.0
2008-07-10 16:54:00,1.62095,1.6212,1.6208,1.6212,701100000.0
2008-07-10 16:55:00,1.6212,1.6212,1.621,1.6211,417800000.0
2008-07-10 16:56:00,1.6212,1.6213,1.62105,1.6212,539000000.0
2008-07-10 16:57:00,1.6212,1.6212,1.6209,1.621,593100000.0
2008-07-10 16:58:00,1.621,1.621,1.6207,1.6208,522900004.0
2008-07-10 16:59:00,1.6208,1.6208,1.6205,1.6206,680500005.0
2008-07-10 17:00:00,1.6206,1.6207,1.62,1.6201,652600000.0
2008-07-10 17:01:00,1.6201,1.62025,1.6199,1.6201,560100000.0
2008-07-10 17:02:00,1.62015,1.62035,1.62,1.6202,671400000.0
2008-07-10 17:03:00,1.6202,1.6212,1.6202,1.62105,784399999.0
2008-07-10 17:04:00,1.621,1.62155,1.6209,1.6214,461500000.0
2008-07-10 17:05:00,1.6214,1.6216,1.6212,1.6213,279700000.0
2008-07-10 17:06:00,1.6213,1.62135,1.621,1.62115,687399995.0
2008-07-10 17:07:00,1.6211,1.62115,1.6208,1.621,533699998.0
2008-07-10 17:08:00,1.621,1.62155,1.621,1.6211,614000002.0
2008-07-10 17:09:00,1.62105,1.62125,1.62075,1.62105,1111200002.0
2008-07-10 17:10:00,1.62105,1.62115,1.6209,1.62105,595600002.0
2008-07-10 17:11:00,1.621,1.6211,1.6209,1.62095,385700000.0
2008-07-10 17:12:00,1.621,1.6214,1.6206,1.6207,483100001.0
2008-07-10 17:13:00,1.6207,1.6209,1.6206,1.6209,422200000.0
2008-07-10 17:14:00,1.62085,1.621,1.6207,1.62095,395800000.0
2008-07-10 17:15:00,1.62095,1.62105,1.6207,1.6208,472900000.0
2008-07-10 17:16:00,1.6208,1.6209,1.6205,1.6205,857899995.0
2008-07-10 17:17:00,1.6205,1.62055,1.6202,1.6204,706900000.0
2008-07-10 17:18:00,1.6204,1.6205,1.6202,1.6204,447300000.0
2008-07-10 17:19:00,1.6204,1.6204,1.62,1.6202,428600000.0
2008-07-10 17:20:00,1.6202,1.6203,1.62005,1.6202,506000000.0
2008-07-10 17:21:00,1.6202,1.62075,1.62015,1.6207,500800000.0
2008-07-10 17:22:00,1.6207,1.6209,1.62035,1.6206,621600000.0
2008-07-10 17:23:00,1.6206,1.6208,1.62035,1.62045,571200000.0
2008-07-10 17:24:00,1.6205,1.6208,1.6204,1.6205,443900000.0
2008-07-10 17:25:00,1.62055,1.6208,1.6205,1.6208,556100000.0
2008-07-10 17:26:00,1.6208,1.6208,1.6205,1.6206,598800000.0
2008-07-10 17:27:00,1.6206,1.6208,1.6206,1.6207,348300000.0
2008-07-10 17:28:00,1.6207,1.6212,1.6206,1.6211,554100000.0
2008-07-10 17:29:00,1.6211,1.6212,1.6208,1.62115,565900000.0
2008-07-10 17:30:00,1.62115,1.62155,1.6211,1.6213,433300000.0
2008-07-10 17:31:00,1.6213,1.6214,1.62115,1.62125,358700000.0
2008-07-10 17:32:00,1.62125,1.6214,1.6212,1.62125,339800000.0
2008-07-10 17:33:00,1.62125,1.6218,1.62115,1.6215,421300000.0
2008-07-10 17:34:00,1.6215,1.622,1.62145,1.6218,484600000.0
2008-07-10 17:35:00,1.6218,1.62215,1.62165,1.62185,407400000.0
2008-07-10 17:36:00,1.62185,1.62185,1.6217,1.62185,196900000.0
2008-07-10 17:37:00,1.6219,1.6221,1.6217,1.6219,333300000.0
2008-07-10 17:38:00,1.622,1.62245,1.6219,1.622,369200000.0
2008-07-10 17:39:00,1.622,1.6222,1.62175,1.62195,399800000.0
2008-07-10 17:40:00,1.622,1.6221,1.6218,1.6219,315500000.0
2008-07-10 17:41:00,1.6219,1.622,1.6217,1.62185,518300000.0
2008-07-10 17:42:00,1.6219,1.6219,1.62155,1.62155,264700000.0
2008-07-10 17:43:00,1.62155,1.6217,1.6215,1.6215,327900000.0
2008-07-10 17:44:00,1.6215,1.6217,1.6215,1.6216,265400000.0
2008-07-10 17:45:00,1.6216,1.62165,1.6215,1.6216,325700000.0
2008-07-10 17:46:00,1.6216,1.6218,1.6215,1.6218,366100000.0
2008-07-10 17:47:00,1.6218,1.6219,1.62165,1.6217,446100000.0
2008-07-10 17:48:00,1.6217,1.6218,1.6216,1.62165,559400000.0
2008-07-10 17:49:00,1.62165,1.6217,1.6215,1.6215,401100000.0
2008-07-10 17:50:00,1.6215,1.6216,1.6213,1.6215,380900000.0
2008-07-10 17:51:00,1.6215,1.6216,1.62145,1.6215,249800000.0
2008-07-10 17:52:00,1.6215,1.6219,1.6215,1.6218,484500000.0
2008-07-10 17:53:00,1.6218,1.6218,1.6217,1.6218,263300000.0
2008-07-10 17:54:00,1.6218,1.6218,1.6217,1.62175,275900000.0
2008-07-10 17:55:00,1.62175,1.6218,1.6216,1.6216,431500000.0
2008-07-10 17:56:00,1.6216,1.6216,1.6214,1.6214,324400000.0
2008-07-10 17:57:00,1.6214,1.6214,1.6211,1.6212,386600001.0
2008-07-10 17:58:00,1.6212,1.6214,1.6212,1.6214,213600000.0
2008-07-10 17:59:00,1.6214,1.6217,1.6214,1.6217,366400000.0
2008-07-10 18:00:00,1.6216,1.62195,1.62155,1.6219,338700000.0
2008-07-10 18:01:00,1.622,1.6223,1.622,1.6223,271800000.0
2008-07-10 18:02:00,1.6223,1.6223,1.62215,1.6222,119400000.0
2008-07-10 18:03:00,1.6222,1.6222,1.622,1.622,237400000.0
2008-07-10 18:04:00,1.622,1.622,1.62175,1.6219,192800000.0
2008-07-10 18:05:00,1.6219,1.622,1.6218,1.6219,314000000.0
2008-07-10 18:06:00,1.62185,1.62205,1.6218,1.622,391700000.0
2008-07-10 18:07:00,1.622,1.62205,1.6218,1.62185,323000000.0
2008-07-10 18:08:00,1.62185,1.62195,1.6217,1.6218,324300000.0
2008-07-10 18:09:00,1.6218,1.6219,1.6214,1.6215,298600000.0
2008-07-10 18:10:00,1.6215,1.6218,1.62145,1.62175,163900000.0
2008-07-10 18:11:00,1.62175,1.62195,1.6217,1.62185,230800000.0
2008-07-10 18:12:00,1.62185,1.62195,1.62185,1.62195,80800000.0
2008-07-10 18:13:00,1.62195,1.62205,1.6219,1.622,104400000.0
2008-07-10 18:14:00,1.622,1.6221,1.622,1.622,109100000.0
2008-07-10 18:15:00,1.622,1.6222,1.622,1.62215,170100000.0
2008-07-10 18:16:00,1.62215,1.6222,1.6221,1.6222,187400000.0
2008-07-10 18:17:00,1.62225,1.62225,1.6217,1.6218,307800000.0
2008-07-10 18:18:00,1.6218,1.6218,1.6215,1.62165,230400000.0
2008-07-10 18:19:00,1.62165,1.6217,1.62155,1.6217,120400000.0
2008-07-10 18:20:00,1.6217,1.6218,1.62165,1.62175,188800000.0
2008-07-10 18:21:00,1.62175,1.62195,1.62165,1.62175,300200000.0
2008-07-10 18:22:00,1.62175,1.6219,1.62175,1.62175,231800000.0
2008-07-10 18:23:00,1.62175,1.6218,1.62165,1.6217,153800000.0
2008-07-10 18:24:00,1.6217,1.62175,1.6216,1.6216,134400000.0
2008-07-10 18:25:00,1.6216,1.62165,1.6215,1.6216,107100000.0
2008-07-10 18:26:00,1.6216,1.6217,1.62155,1.6216,136000000.0
2008-07-10 18:27:00,1.6217,1.62175,1.6216,1.6217,89900000.0
2008-07-10 18:28:00,1.6217,1.6217,1.6215,1.6215,151200000.0
2008-07-10 18:29:00,1.6215,1.6215,1.62125,1.6215,165000000.0
2008-07-10 18:30:00,1.6215,1.62175,1.62145,1.62175,139400000.0
2008-07-10 18:31:00,1.62175,1.62175,1.62155,1.62155,98000000.0
2008-07-10 18:32:00,1.62155,1.62155,1.62135,1.62135,175400000.0
2008-07-10 18:33:00,1.62135,1.6214,1.62115,1.6212,303100000.0
2008-07-10 18:34:00,1.6212,1.62125,1.62115,1.6212,67400000.0
2008-07-10 18:35:00,1.6212,1.62125,1.6211,1.62115,86500000.0
2008-07-10 18:36:00,1.6211,1.62115,1.6211,1.62115,134800000.0
2008-07-10 18:37:00,1.62115,1.62115,1.621,1.62105,90000000.0
2008-07-10 18:38:00,1.621,1.6211,1.621,1.62105,132500000.0
2008-07-10 18:39:00,1.62105,1.6212,1.62105,1.6211,33300000.0
2008-07-10 18:40:00,1.6211,1.6214,1.6211,1.6214,110900000.0
2008-07-10 18:41:00,1.62135,1.622,1.62135,1.62195,323800000.0
2008-07-10 18:42:00,1.62195,1.62195,1.6216,1.6217,199900000.0
2008-07-10 18:43:00,1.62175,1.62175,1.6216,1.6217,133600000.0
2008-07-10 18:44:00,1.6216,1.6217,1.62135,1.62145,145700000.0
2008-07-10 18:45:00,1.6215,1.6215,1.6214,1.62145,194800000.0
2008-07-10 18:46:00,1.62145,1.6216,1.62145,1.6215,84200000.0
2008-07-10 18:47:00,1.6215,1.62155,1.6214,1.6215,112700000.0
2008-07-10 18:48:00,1.6215,1.6215,1.6214,1.62145,49600000.0
2008-07-10 18:49:00,1.62145,1.6215,1.62115,1.62135,543600000.0
2008-07-10 18:50:00,1.6213,1.62135,1.62115,1.62115,198600000.0
2008-07-10 18:51:00,1.62115,1.6214,1.62105,1.6212,227400000.0
2008-07-10 18:52:00,1.6212,1.6212,1.621,1.6212,349400000.0
2008-07-10 18:53:00,1.6212,1.62125,1.621,1.62115,140200000.0
2008-07-10 18:54:00,1.6212,1.62135,1.6211,1.62135,234200000.0
2008-07-10 18:55:00,1.62135,1.62135,1.62125,1.62125,33600000.0
2008-07-10 18:56:00,1.6213,1.62135,1.62115,1.62125,220700000.0
2008-07-10 18:57:00,1.62125,1.6213,1.62115,1.6213,81200000.0
2008-07-10 18:58:00,1.6213,1.6215,1.62125,1.6214,217200000.0
2008-07-10 18:59:00,1.6214,1.62145,1.6214,1.6214,54100000.0
2008-07-10 19:00:00,1.6214,1.6216,1.6214,1.6215,284600000.0
2008-07-10 19:01:00,1.6216,1.6217,1.6215,1.62165,114500000.0
2008-07-10 19:02:00,1.6217,1.6217,1.62155,1.62155,72700000.0
2008-07-10 19:03:00,1.62155,1.6218,1.62155,1.6217,104500000.0
2008-07-10 19:04:00,1.6217,1.622,1.6217,1.62195,212500000.0
2008-07-10 19:05:00,1.6221,1.6221,1.62155,1.62155,311900000.0
2008-07-10 19:06:00,1.62155,1.6217,1.6215,1.6217,182900000.0
2008-07-10 19:07:00,1.62165,1.6221,1.6215,1.6215,415800001.0
2008-07-10 19:08:00,1.6215,1.6215,1.62125,1.62145,153000001.0
2008-07-10 19:09:00,1.62145,1.62165,1.62145,1.6216,144000000.0
2008-07-10 19:10:00,1.6216,1.62185,1.6216,1.6218,280800000.0
2008-07-10 19:11:00,1.6218,1.62205,1.6218,1.622,109400000.0
2008-07-10 19:12:00,1.622,1.6221,1.62185,1.62195,183000000.0
2008-07-10 19:13:00,1.62195,1.6221,1.6219,1.6219,262600000.0
2008-07-10 19:14:00,1.6219,1.6219,1.62175,1.62175,38800000.0
2008-07-10 19:15:00,1.62175,1.62175,1.6216,1.6217,78800000.0
2008-07-10 19:16:00,1.6217,1.6218,1.62165,1.62175,80300000.0
2008-07-10 19:17:00,1.6218,1.6218,1.6217,1.62175,29400000.0
2008-07-10 19:18:00,1.6218,1.6219,1.6217,1.6217,104700000.0
2008-07-10 19:19:00,1.62175,1.62175,1.6217,1.62175,63300000.0
2008-07-10 19:20:00,1.62175,1.62185,1.62175,1.62175,107500000.0
2008-07-10 19:21:00,1.62175,1.6219,1.62175,1.62175,104100000.0
2008-07-10 19:22:00,1.62175,1.6218,1.6217,1.62175,67300000.0
2008-07-10 19:23:00,1.6218,1.62195,1.6217,1.62175,125300000.0
2008-07-10 19:24:00,1.62175,1.62175,1.6217,1.62175,54200000.0
2008-07-10 19:25:00,1.62175,1.62175,1.62125,1.62135,177100000.0
2008-07-10 19:26:00,1.62135,1.62145,1.62135,1.62145,127100000.0
2008-07-10 19:27:00,1.6214,1.62145,1.6214,1.62145,63000000.0
2008-07-10 19:28:00,1.6214,1.62165,1.6214,1.6216,181800000.0
2008-07-10 19:29:00,1.6216,1.6216,1.6214,1.6214,174000001.0
2008-07-10 19:30:00,1.6214,1.6215,1.6214,1.62145,59200000.0
2008-07-10 19:31:00,1.6215,1.62175,1.6215,1.62165,116400000.0
2008-07-10 19:32:00,1.6216,1.62165,1.62145,1.6216,187000000.0
2008-07-10 19:33:00,1.62165,1.62175,1.62155,1.6216,149100000.0
2008-07-10 19:34:00,1.6216,1.6216,1.62145,1.62145,122700000.0
2008-07-10 19:35:00,1.62145,1.62145,1.6214,1.62145,55200000.0
2008-07-10 19:36:00,1.62145,1.62175,1.62145,1.62175,122400000.0
2008-07-10 19:37:00,1.6218,1.62185,1.62145,1.6215,170900000.0
2008-07-10 19:38:00,1.6215,1.6216,1.62145,1.6216,81800000.0
2008-07-10 19:39:00,1.62155,1.62165,1.62135,1.6216,170100000.0
2008-07-10 19:40:00,1.6216,1.6218,1.62155,1.6216,143100000.0
2008-07-10 19:41:00,1.6216,1.6218,1.6216,1.62175,60200000.0
2008-07-10 19:42:00,1.6218,1.6218,1.6215,1.62155,67800000.0
2008-07-10 19:43:00,1.62155,1.6217,1.6215,1.62165,78400000.0
2008-07-10 19:44:00,1.62165,1.6217,1.6215,1.62155,133000000.0
2008-07-10 19:45:00,1.6215,1.62155,1.6215,1.62155,99400000.0
2008-07-10 19:46:00,1.62155,1.62155,1.62155,1.62155,22500000.0
2008-07-10 19:47:00,1.62155,1.62155,1.62155,1.62155,9500000.0
2008-07-10 19:48:00,1.62155,1.62155,1.6215,1.62155,103000000.0
2008-07-10 19:49:00,1.62155,1.62155,1.6214,1.6214,54600000.0
2008-07-10 19:50:00,1.6214,1.6214,1.6214,1.6214,12000000.0
2008-07-10 19:51:00,1.62145,1.62145,1.62145,1.62145,5100000.0
2008-07-10 19:52:00,1.62145,1.6215,1.62145,1.6215,19000000.0
2008-07-10 19:53:00,1.62145,1.62165,1.62145,1.62155,56000000.0
2008-07-10 19:54:00,1.62155,1.6217,1.6215,1.6215,84200000.0
2008-07-10 19:55:00,1.6215,1.62175,1.6215,1.6217,97400000.0
2008-07-10 19:56:00,1.6217,1.6217,1.6214,1.6215,178500000.0
2008-07-10 19:57:00,1.6215,1.62155,1.62135,1.6215,291100000.0
2008-07-10 19:58:00,1.62145,1.6217,1.62145,1.6217,178200000.0
2008-07-10 19:59:00,1.6218,1.6218,1.62145,1.62145,154300000.0
2008-07-10 20:00:00,1.62145,1.62165,1.6214,1.62165,157800000.0
2008-07-10 20:01:00,1.62165,1.6218,1.62165,1.6217,113900000.0
2008-07-10 20:02:00,1.6217,1.62195,1.62165,1.6218,181600000.0
2008-07-10 20:03:00,1.6218,1.6218,1.6217,1.62175,121000000.0
2008-07-10 20:04:00,1.62175,1.62175,1.62165,1.62175,114300000.0
2008-07-10 20:05:00,1.62175,1.62175,1.6217,1.62175,77200000.0
2008-07-10 20:06:00,1.62175,1.62175,1.62175,1.62175,67100000.0
2008-07-10 20:07:00,1.62175,1.62175,1.62175,1.62175,69800000.0
2008-07-10 20:08:00,1.6218,1.6218,1.62175,1.6218,23100000.0
2008-07-10 20:09:00,1.6218,1.6218,1.62175,1.62175,117900000.0
2008-07-10 20:10:00,1.62175,1.6218,1.62155,1.62155,175800000.0
2008-07-10 20:11:00,1.62155,1.6218,1.6214,1.6214,159600000.0
2008-07-10 20:12:00,1.6214,1.6217,1.6214,1.6217,112300000.0
2008-07-10 20:13:00,1.6217,1.6218,1.6216,1.6217,141400000.0
2008-07-10 20:14:00,1.6217,1.62185,1.62165,1.6218,179600000.0
2008-07-10 20:15:00,1.62185,1.62215,1.62185,1.62205,268700000.0
2008-07-10 20:16:00,1.62195,1.62195,1.6217,1.62175,157400000.0
2008-07-10 20:17:00,1.62175,1.62175,1.62135,1.62145,219300000.0
2008-07-10 20:18:00,1.62145,1.62155,1.62145,1.62145,181100000.0
2008-07-10 20:19:00,1.62145,1.6215,1.62115,1.6212,148800000.0
2008-07-10 20:20:00,1.62115,1.6213,1.62115,1.62125,244000000.0
2008-07-10 20:21:00,1.6212,1.62175,1.6212,1.62165,254200000.0
2008-07-10 20:22:00,1.6217,1.6217,1.6214,1.62155,247600000.0
2008-07-10 20:23:00,1.62155,1.62155,1.62125,1.6215,157100000.0
2008-07-10 20:24:00,1.6215,1.62165,1.6212,1.62125,221400000.0
2008-07-10 20:25:00,1.62125,1.62125,1.6207,1.6208,527400000.0
2008-07-10 20:26:00,1.6208,1.62135,1.6208,1.6208,406500000.0
2008-07-10 20:27:00,1.6208,1.6212,1.6207,1.62105,294900000.0
2008-07-10 20:28:00,1.62105,1.62125,1.6207,1.6207,344100000.0
2008-07-10 20:29:00,1.6207,1.62125,1.6206,1.6212,261600000.0
2008-07-10 20:30:00,1.6212,1.6216,1.6212,1.6216,268000000.0
2008-07-10 20:31:00,1.6216,1.62175,1.6215,1.62155,356400000.0
2008-07-10 20:32:00,1.62155,1.6217,1.62115,1.6217,267800000.0
2008-07-10 20:33:00,1.6217,1.6217,1.62105,1.62105,313600000.0
2008-07-10 20:34:00,1.62105,1.62135,1.6209,1.62125,281600000.0
2008-07-10 20:35:00,1.62145,1.62175,1.62145,1.62175,59200000.0
2008-07-10 20:36:00,1.6218,1.6218,1.6216,1.6216,50400000.0
2008-07-10 20:37:00,1.6216,1.62185,1.62155,1.6218,100500000.0
2008-07-10 20:38:00,1.6218,1.62185,1.62165,1.6217,153700000.0
2008-07-10 20:39:00,1.62175,1.6218,1.6213,1.6214,245400000.0
2008-07-10 20:40:00,1.6214,1.62165,1.62115,1.62115,328600000.0
2008-07-10 20:41:00,1.62115,1.62125,1.62095,1.621,196200000.0
2008-07-10 20:42:00,1.62105,1.6212,1.621,1.621,125800000.0
2008-07-10 20:43:00,1.621,1.6211,1.621,1.621,203900000.0
2008-07-10 20:44:00,1.621,1.6211,1.6209,1.6209,269100000.0
2008-07-10 20:45:00,1.6209,1.621,1.62075,1.62075,99300000.0
2008-07-10 20:46:00,1.62075,1.62115,1.62075,1.621,363600000.0
2008-07-10 20:47:00,1.621,1.6213,1.621,1.6211,189800000.0
2008-07-10 20:48:00,1.6211,1.6213,1.6211,1.6213,51300000.0
2008-07-10 20:49:00,1.6213,1.6213,1.62105,1.6212,131600000.0
2008-07-10 20:50:00,1.6212,1.6212,1.62095,1.621,155600000.0
2008-07-10 20:51:00,1.621,1.62115,1.621,1.62105,90600000.0
2008-07-10 20:52:00,1.62105,1.62115,1.6209,1.6209,127900000.0
2008-07-10 20:53:00,1.6209,1.621,1.62065,1.621,191900000.0
2008-07-10 20:54:00,1.62095,1.621,1.6205,1.6206,206300000.0
2008-07-10 20:55:00,1.6206,1.62065,1.62025,1.62055,187400000.0
2008-07-10 20:56:00,1.62055,1.6208,1.62045,1.6206,266200000.0
2008-07-10 20:57:00,1.6206,1.6207,1.62055,1.62065,177900000.0
2008-07-10 20:58:00,1.6207,1.6211,1.6206,1.621,183100000.0
2008-07-10 20:59:00,1.621,1.6211,1.62075,1.62075,202200000.0
2008-07-10 21:00:00,1.62075,1.62135,1.62075,1.62125,294900000.0
2008-07-10 21:01:00,1.62125,1.6213,1.62115,1.6212,98900000.0
2008-07-10 21:02:00,1.6212,1.6214,1.62115,1.6214,212600000.0
2008-07-10 21:03:00,1.62135,1.62155,1.62115,1.62135,285000000.0
2008-07-10 21:04:00,1.62135,1.6215,1.62125,1.62145,274600000.0
2008-07-10 21:05:00,1.62145,1.62145,1.62105,1.62105,272100000.0
2008-07-10 21:06:00,1.62105,1.62105,1.6206,1.6207,169100000.0
2008-07-10 21:07:00,1.6207,1.62125,1.6207,1.6212,258600000.0
2008-07-10 21:08:00,1.6212,1.6212,1.621,1.62105,143400000.0
2008-07-10 21:09:00,1.62105,1.6211,1.6209,1.621,82600000.0
2008-07-10 21:10:00,1.621,1.62105,1.6209,1.62105,35800000.0
2008-07-10 21:11:00,1.62105,1.62105,1.6208,1.6208,79000000.0
2008-07-10 21:12:00,1.6207,1.6216,1.6206,1.6215,307600000.0
2008-07-10 21:13:00,1.6215,1.6215,1.62115,1.62135,231400000.0
2008-07-10 21:14:00,1.62135,1.62145,1.6213,1.6213,153700000.0
2008-07-10 21:15:00,1.62125,1.62135,1.62125,1.62135,137100000.0
2008-07-10 21:16:00,1.62135,1.62145,1.6212,1.62145,79800000.0
2008-07-10 21:17:00,1.62145,1.62145,1.6214,1.62145,132200000.0
2008-07-10 21:18:00,1.62145,1.6217,1.62135,1.62145,269800000.0
2008-07-10 21:19:00,1.62145,1.62145,1.62125,1.6214,141500000.0
2008-07-10 21:20:00,1.6214,1.6214,1.6213,1.6213,40000000.0
2008-07-10 21:21:00,1.6213,1.6213,1.62125,1.6213,13300000.0
2008-07-10 21:22:00,1.6213,1.6213,1.6213,1.6213,34300000.0
2008-07-10 21:23:00,1.6213,1.62135,1.62125,1.62135,167300000.0
2008-07-10 21:24:00,1.6214,1.6215,1.6213,1.62135,231400000.0
2008-07-10 21:25:00,1.62135,1.6217,1.62135,1.62165,115700000.0
2008-07-10 21:26:00,1.62165,1.6217,1.62165,1.6217,77700000.0
2008-07-10 21:27:00,1.6217,1.6218,1.62165,1.62165,123900000.0
2008-07-10 21:28:00,1.6217,1.6217,1.6216,1.62165,84500000.0
2008-07-10 21:29:00,1.62165,1.62165,1.62155,1.62155,42700000.0
2008-07-10 21:30:00,1.62155,1.6219,1.6215,1.62175,236100000.0
2008-07-10 21:31:00,1.6217,1.62185,1.6216,1.6216,138600000.0
2008-07-10 21:32:00,1.62165,1.6217,1.6215,1.6215,136100000.0
2008-07-10 21:33:00,1.6215,1.6217,1.6215,1.6217,140600000.0
2008-07-10 21:34:00,1.6217,1.6219,1.62155,1.62165,201100000.0
2008-07-10 21:35:00,1.62165,1.6218,1.62165,1.62165,116000000.0
2008-07-10 21:36:00,1.6217,1.6218,1.62155,1.62155,90300000.0
2008-07-10 21:37:00,1.62155,1.62165,1.62155,1.62165,44700000.0
2008-07-10 21:38:00,1.62165,1.62165,1.6216,1.62165,26000000.0
2008-07-10 21:39:00,1.62165,1.6217,1.6216,1.6217,26900000.0
2008-07-10 21:40:00,1.6216,1.6217,1.6216,1.6217,20300000.0
2008-07-10 21:41:00,1.6216,1.6217,1.6216,1.6216,43300000.0
2008-07-10 21:42:00,1.6216,1.6217,1.62155,1.6216,158100000.0
2008-07-10 21:43:00,1.6216,1.6216,1.62155,1.6216,93300000.0
2008-07-10 21:44:00,1.6216,1.6218,1.6216,1.62175,143500000.0
2008-07-10 21:45:00,1.62175,1.62175,1.6217,1.6217,34300000.0
2008-07-10 21:46:00,1.6217,1.62175,1.6217,1.6217,77600000.0
2008-07-10 21:47:00,1.62175,1.62175,1.6217,1.6217,100200000.0
2008-07-10 21:48:00,1.62175,1.62175,1.6217,1.6217,31400000.0
2008-07-10 21:49:00,1.6217,1.6219,1.6217,1.6217,109900000.0
2008-07-10 21:50:00,1.6217,1.6219,1.6217,1.6217,220900000.0
2008-07-10 21:51:00,1.6217,1.6217,1.62165,1.62165,151800000.0
2008-07-10 21:52:00,1.62165,1.62165,1.62165,1.62165,6200000.0
2008-07-10 21:53:00,1.6217,1.62185,1.62165,1.6218,207200000.0
2008-07-10 21:54:00,1.6218,1.6218,1.62175,1.62175,184500000.0
2008-07-10 21:55:00,1.6218,1.62185,1.62175,1.62175,123500000.0
2008-07-10 21:56:00,1.62175,1.62185,1.6217,1.62185,61700000.0
2008-07-10 21:57:00,1.6218,1.62185,1.62175,1.62175,268400000.0
2008-07-10 21:58:00,1.62175,1.62185,1.6217,1.62175,159500000.0
2008-07-10 21:59:00,1.62175,1.6224,1.62175,1.6223,251300000.0
2008-07-10 22:00:00,1.6223,1.6223,1.6221,1.6221,169800000.0
2008-07-10 22:01:00,1.6221,1.6221,1.62205,1.6221,94500000.0
2008-07-10 22:02:00,1.6221,1.6221,1.622,1.622,55000000.0
2008-07-10 22:03:00,1.622,1.6221,1.62195,1.6221,77100000.0
2008-07-10 22:04:00,1.6221,1.6221,1.62195,1.62195,79600000.0
2008-07-10 22:05:00,1.622,1.622,1.6219,1.6219,21400000.0
2008-07-10 22:06:00,1.6219,1.62205,1.62185,1.622,115800000.0
2008-07-10 22:07:00,1.622,1.62215,1.622,1.622,102500000.0
2008-07-10 22:08:00,1.622,1.6221,1.62195,1.6221,91400000.0
2008-07-10 22:09:00,1.62205,1.62205,1.6218,1.6219,109000000.0
2008-07-10 22:10:00,1.62195,1.62195,1.62195,1.62195,13000000.0
2008-07-10 22:11:00,1.622,1.622,1.62195,1.62195,7200000.0
2008-07-10 22:12:00,1.62195,1.62195,1.62195,1.62195,63000000.0
2008-07-10 22:13:00,1.62195,1.62195,1.6219,1.6219,16000000.0
2008-07-10 22:14:00,1.6219,1.622,1.6218,1.6219,66000000.0
2008-07-10 22:15:00,1.6219,1.6219,1.62185,1.62185,6000000.0
2008-07-10 22:16:00,1.62185,1.62195,1.62185,1.62195,58200000.0
2008-07-10 22:17:00,1.62195,1.62195,1.6219,1.6219,14700000.0
2008-07-10 22:18:00,1.6219,1.62195,1.6219,1.62195,34400000.0
2008-07-10 22:19:00,1.6219,1.62195,1.6219,1.62195,44100000.0
2008-07-10 22:20:00,1.62195,1.622,1.62195,1.622,26600000.0
2008-07-10 22:21:00,1.622,1.622,1.622,1.622,4000000.0
2008-07-10 22:22:00,1.622,1.622,1.622,1.622,10800000.0
2008-07-10 22:23:00,1.622,1.622,1.6219,1.62195,18700000.0
2008-07-10 22:24:00,1.62195,1.6221,1.62185,1.622,75400000.0
2008-07-10 22:25:00,1.622,1.622,1.6219,1.6219,42800000.0
2008-07-10 22:26:00,1.6219,1.62205,1.6219,1.6219,93100000.0
2008-07-10 22:27:00,1.6219,1.6219,1.62175,1.62185,92100000.0
2008-07-10 22:28:00,1.62185,1.6219,1.62175,1.62185,41200000.0
2008-07-10 22:29:00,1.62185,1.62185,1.6218,1.6218,13800000.0
2008-07-10 22:30:00,1.62175,1.6218,1.62175,1.6218,19200000.0
2008-07-10 22:31:00,1.62185,1.6219,1.62185,1.6219,7900000.0
2008-07-10 22:32:00,1.6219,1.6219,1.6219,1.6219,3900000.0
2008-07-10 22:33:00,1.6219,1.6219,1.6219,1.6219,3900000.0
2008-07-10 22:34:00,1.6219,1.6221,1.62185,1.62195,93400000.0
2008-07-10 22:35:00,1.62195,1.62205,1.62195,1.62205,21600000.0
2008-07-10 22:36:00,1.62205,1.6222,1.622,1.6221,136200000.0
2008-07-10 22:37:00,1.6221,1.62225,1.62205,1.6221,149800000.0
2008-07-10 22:38:00,1.62215,1.62245,1.6221,1.6222,195600000.0
2008-07-10 22:39:00,1.6222,1.6223,1.62215,1.62215,90100000.0
2008-07-10 22:40:00,1.62215,1.6224,1.62215,1.6224,94300000.0
2008-07-10 22:41:00,1.6224,1.62245,1.62225,1.6223,59600000.0
2008-07-10 22:42:00,1.62225,1.6224,1.62225,1.62235,67900000.0
2008-07-10 22:43:00,1.62235,1.6224,1.62225,1.62235,85000000.0
2008-07-10 22:44:00,1.6224,1.6224,1.6221,1.62215,242300000.0
2008-07-10 22:45:00,1.6221,1.6223,1.6221,1.62225,144200000.0
2008-07-10 22:46:00,1.6222,1.6225,1.6222,1.6223,324000000.0
2008-07-10 22:47:00,1.62235,1.6227,1.6223,1.6223,285000000.0
2008-07-10 22:48:00,1.6223,1.6223,1.6221,1.62215,155900000.0
2008-07-10 22:49:00,1.6222,1.6223,1.6221,1.62225,98100000.0
2008-07-10 22:50:00,1.6223,1.6223,1.62215,1.6222,125800000.0
2008-07-10 22:51:00,1.6222,1.62245,1.62215,1.62235,203800000.0
2008-07-10 22:52:00,1.62235,1.6225,1.62235,1.6225,39700000.0
2008-07-10 22:53:00,1.6225,1.6227,1.6225,1.6226,177000000.0
2008-07-10 22:54:00,1.6226,1.6226,1.6224,1.62245,106300000.0
2008-07-10 22:55:00,1.6224,1.6224,1.6224,1.6224,37400000.0
2008-07-10 22:56:00,1.6224,1.62245,1.6223,1.62235,173600000.0
2008-07-10 22:57:00,1.6224,1.62255,1.6224,1.62255,57300001.0
2008-07-10 22:58:00,1.62255,1.6227,1.62255,1.6227,28800000.0
2008-07-10 22:59:00,1.6227,1.62275,1.6226,1.6226,214200000.0
2008-07-10 23:00:00,1.6226,1.62275,1.6226,1.6227,17500000.0
2008-07-10 23:01:00,1.62265,1.6227,1.62265,1.6227,11300000.0
2008-07-10 23:02:00,1.62265,1.6228,1.62265,1.62275,99900000.0
2008-07-10 23:03:00,1.62275,1.6228,1.62275,1.6228,125800000.0
2008-07-10 23:04:00,1.6228,1.6228,1.6227,1.6227,51700000.0
2008-07-10 23:05:00,1.6227,1.6228,1.6227,1.6228,78400000.0
2008-07-10 23:06:00,1.6228,1.6228,1.6226,1.62265,129100000.0
2008-07-10 23:07:00,1.62265,1.62265,1.6226,1.6226,140000000.0
2008-07-10 23:08:00,1.6226,1.62275,1.6226,1.6227,71300000.0
2008-07-10 23:09:00,1.62275,1.62275,1.6227,1.6227,10900000.0
2008-07-10 23:10:00,1.6227,1.6227,1.6226,1.62265,27700000.0
2008-07-10 23:11:00,1.62249,1.62259,1.6224,1.62253,47500000.0
2008-07-10 23:12:00,1.62265,1.62265,1.62265,1.62265,1900000.0
2008-07-10 23:13:00,1.62265,1.62265,1.62265,1.62265,4300000.0
2008-07-10 23:14:00,1.62254,1.62265,1.62227,1.62238,156100000.0
2008-07-10 23:15:00,1.6226,1.6226,1.6226,1.6226,9200000.0
2008-07-10 23:16:00,1.6226,1.62265,1.6226,1.62265,38500000.0
2008-07-10 23:17:00,1.6227,1.6227,1.6227,1.6227,1000000.0
2008-07-10 23:18:00,1.6227,1.6227,1.62265,1.6227,80400000.0
2008-07-10 23:19:00,1.6227,1.62285,1.62265,1.62285,115900000.0
2008-07-10 23:20:00,1.6228,1.62295,1.62275,1.6228,14600000.0
2008-07-10 23:21:00,1.62285,1.62285,1.6228,1.6228,5000000.0
2008-07-10 23:22:00,1.62263,1.62282,1.62245,1.62269,133199999.0
2008-07-10 23:23:00,1.6228,1.62285,1.62275,1.6228,23400000.0
2008-07-10 23:24:00,1.6228,1.62285,1.6227,1.6227,51000000.0
2008-07-10 23:25:00,1.6227,1.62275,1.6226,1.6226,24200000.0
2008-07-10 23:26:00,1.62255,1.6227,1.6224,1.6224,112900000.0
2008-07-10 23:27:00,1.6224,1.6224,1.6223,1.6223,24000000.0
2008-07-10 23:28:00,1.6223,1.6224,1.6223,1.6224,16700000.0
2008-07-10 23:29:00,1.6224,1.6224,1.6223,1.6223,22700000.0
2008-07-10 23:30:00,1.6223,1.6224,1.6223,1.6224,45100000.0
2008-07-10 23:31:00,1.62245,1.62245,1.62235,1.62235,9500000.0
2008-07-10 23:32:00,1.62235,1.62255,1.6223,1.62255,122000001.0
2008-07-10 23:33:00,1.62255,1.62255,1.62225,1.6223,122400000.0
2008-07-10 23:34:00,1.6223,1.6223,1.62225,1.6223,29200000.0
2008-07-10 23:35:00,1.62235,1.62235,1.6223,1.6223,48900000.0
2008-07-10 23:36:00,1.62258,1.62258,1.62209,1.62233,48500000.0
2008-07-10 23:37:00,1.62235,1.6224,1.62235,1.6224,48000000.0
2008-07-10 23:38:00,1.62225,1.62225,1.62225,1.62225,8400000.0
2008-07-10 23:39:00,1.6222,1.6223,1.6222,1.6222,36900000.0
2008-07-10 23:40:00,1.62172,1.62218,1.62172,1.62192,210200002.0
2008-07-10 23:41:00,1.62217,1.62239,1.62208,1.62228,442000004.0
2008-07-10 23:42:00,1.6222,1.62225,1.6222,1.62225,50700000.0
2008-07-10 23:43:00,1.6223,1.6223,1.6223,1.6223,9800000.0
2008-07-10 23:44:00,1.6223,1.6223,1.6223,1.6223,17400000.0
2008-07-10 23:45:00,1.62235,1.6224,1.62235,1.6224,6800000.0
2008-07-10 23:46:00,1.622,1.62247,1.622,1.62233,106200000.0
2008-07-10 23:47:00,1.6224,1.62257,1.62235,1.62235,70900000.0
2008-07-10 23:48:00,1.62239,1.62239,1.62199,1.62199,88100000.0
2008-07-10 23:49:00,1.62229,1.62234,1.62205,1.6223,62700000.0
2008-07-10 23:50:00,1.6224,1.6224,1.6224,1.6224,2300000.0
2008-07-10 23:51:00,1.62233,1.6224,1.62233,1.6224,18400000.0
2008-07-10 23:52:00,1.6224,1.6224,1.6224,1.6224,1300000.0
2008-07-10 23:53:00,1.6224,1.6224,1.6224,1.6224,1300000.0
2008-07-10 23:54:00,1.6224,1.6224,1.6224,1.6224,14800000.0
2008-07-10 23:55:00,1.6224,1.6224,1.6224,1.6224,2600000.0
2008-07-10 23:56:00,1.62194,1.62242,1.62194,1.62225,919900013.0
2008-07-10 23:57:00,1.62219,1.6225,1.62209,1.62209,271100004.0
2008-07-10 23:58:00,1.6224,1.6224,1.6224,1.6224,1300000.0
2008-07-10 23:59:00,1.6224,1.6224,1.6224,1.6224,4000000.0
2008-07-11 00:00:00,1.6224,1.6224,1.6224,1.6224,15600000.0
2008-07-11 00:01:00,1.6224,1.6225,1.6224,1.6225,6200000.0
2008-07-11 00:02:00,1.6224,1.6226,1.6224,1.62245,156700000.0
2008-07-11 00:03:00,1.6228,1.6232,1.6225,1.62305,166700000.0
2008-07-11 00:04:00,1.62305,1.62315,1.6229,1.62315,107100000.0
2008-07-11 00:05:00,1.62315,1.62315,1.623,1.62315,72500000.0
2008-07-11 00:06:00,1.6231,1.6231,1.6231,1.6231,6400000.0
2008-07-11 00:07:00,1.6231,1.6231,1.623,1.623,13600000.0
2008-07-11 00:08:00,1.62271,1.62301,1.62262,1.62301,217399999.0
2008-07-11 00:09:00,1.62306,1.62323,1.62297,1.62297,590499993.0
2008-07-11 00:10:00,1.62314,1.62314,1.62258,1.62258,535199997.0
2008-07-11 00:11:00,1.62302,1.62302,1.62282,1.62289,346199991.0
2008-07-11 00:12:00,1.623,1.62305,1.6228,1.6229,52400000.0
2008-07-11 00:13:00,1.62295,1.623,1.6229,1.6229,176000000.0
2008-07-11 00:14:00,1.6229,1.6229,1.6228,1.6229,180000000.0
2008-07-11 00:15:00,1.6229,1.623,1.6229,1.62295,33100000.0
2008-07-11 00:16:00,1.6229,1.6229,1.6228,1.6229,80700000.0
2008-07-11 00:17:00,1.6229,1.623,1.6229,1.6229,144300000.0
2008-07-11 00:18:00,1.62295,1.62305,1.6229,1.62295,306500000.0
2008-07-11 00:19:00,1.62295,1.62305,1.62295,1.62305,74200000.0
2008-07-11 00:20:00,1.6231,1.62315,1.6231,1.62315,30600000.0
2008-07-11 00:21:00,1.62315,1.62325,1.62315,1.62315,12100000.0
2008-07-11 00:22:00,1.62315,1.62315,1.6231,1.6231,7100000.0
2008-07-11 00:23:00,1.62298,1.62313,1.62284,1.62313,110400000.0
2008-07-11 00:24:00,1.62295,1.62309,1.6228,1.6228,218300000.0
2008-07-11 00:25:00,1.62312,1.62312,1.62282,1.62311,130800000.0
2008-07-11 00:26:00,1.62296,1.62315,1.6229,1.62313,84500000.0
2008-07-11 00:27:00,1.62315,1.62315,1.6231,1.62315,33500000.0
2008-07-11 00:28:00,1.62315,1.62315,1.62315,1.62315,1000000.0
2008-07-11 00:29:00,1.62315,1.62325,1.6226,1.6226,320700000.0
2008-07-11 00:30:00,1.6226,1.6227,1.62205,1.6222,381300000.0
2008-07-11 00:31:00,1.6222,1.6222,1.6222,1.6222,90800000.0
2008-07-11 00:32:00,1.62215,1.6222,1.6221,1.6222,109900000.0
2008-07-11 00:33:00,1.6222,1.6223,1.6222,1.6223,73200000.0
2008-07-11 00:34:00,1.6222,1.6223,1.6222,1.6223,141400000.0
2008-07-11 00:35:00,1.6223,1.6224,1.6223,1.6224,32800000.0
2008-07-11 00:36:00,1.62245,1.6225,1.6224,1.6224,68600000.0
2008-07-11 00:37:00,1.6224,1.6224,1.6224,1.6224,39300000.0
2008-07-11 00:38:00,1.6224,1.6225,1.6224,1.6224,25100000.0
2008-07-11 00:39:00,1.6224,1.6225,1.6224,1.6224,34000000.0
2008-07-11 00:40:00,1.6224,1.6225,1.6224,1.6225,20500000.0
2008-07-11 00:41:00,1.62245,1.6225,1.6224,1.6225,63500000.0
2008-07-11 00:42:00,1.6225,1.6225,1.6225,1.6225,4800000.0
2008-07-11 00:43:00,1.6225,1.6225,1.6225,1.6225,36800000.0
2008-07-11 00:44:00,1.6225,1.62265,1.6225,1.6225,130300000.0
2008-07-11 00:45:00,1.6225,1.62255,1.6225,1.6225,47500000.0
2008-07-11 00:46:00,1.6225,1.6225,1.6225,1.6225,10800000.0
2008-07-11 00:47:00,1.62255,1.6226,1.6225,1.6225,39600000.0
2008-07-11 00:48:00,1.6225,1.62255,1.6225,1.62255,35500000.0
2008-07-11 00:49:00,1.62255,1.62255,1.6225,1.62255,69000000.0
2008-07-11 00:50:00,1.62255,1.62255,1.6225,1.6225,109600000.0
2008-07-11 00:51:00,1.6225,1.6225,1.6225,1.6225,6400000.0
2008-07-11 00:52:00,1.6225,1.6225,1.62245,1.62245,20900000.0
2008-07-11 00:53:00,1.6224,1.62245,1.6224,1.62245,74900000.0
2008-07-11 00:54:00,1.6224,1.6224,1.6224,1.6224,15100000.0
2008-07-11 00:55:00,1.6223,1.62243,1.62222,1.62243,8000000.0
2008-07-11 00:56:00,1.6224,1.6225,1.6224,1.6225,32400000.0
2008-07-11 00:57:00,1.6224,1.6224,1.6223,1.6223,175900000.0
2008-07-11 00:58:00,1.6223,1.6224,1.6223,1.6224,24900000.0
2008-07-11 00:59:00,1.6223,1.6226,1.6223,1.6226,44900000.0
2008-07-11 01:00:00,1.6226,1.6226,1.6226,1.6226,51100000.0
2008-07-11 01:01:00,1.6226,1.6226,1.6226,1.6226,9200000.0
2008-07-11 01:02:00,1.6226,1.6226,1.6226,1.6226,4400000.0
2008-07-11 01:03:00,1.6226,1.6227,1.6226,1.6227,26600000.0
2008-07-11 01:04:00,1.6227,1.6227,1.6224,1.6225,108999999.0
2008-07-11 01:05:00,1.6225,1.62255,1.6224,1.62255,71100000.0
2008-07-11 01:06:00,1.62255,1.6226,1.6225,1.6226,60500000.0
2008-07-11 01:07:00,1.62255,1.6227,1.62255,1.6226,38500000.0
2008-07-11 01:08:00,1.6227,1.6227,1.6226,1.6226,20800000.0
2008-07-11 01:09:00,1.6226,1.6226,1.62245,1.62255,138000000.0
2008-07-11 01:10:00,1.6225,1.62255,1.6224,1.6225,132200000.0
2008-07-11 01:11:00,1.6225,1.6225,1.6225,1.6225,17000000.0
2008-07-11 01:12:00,1.62223,1.62244,1.62223,1.62235,145000000.0
2008-07-11 01:13:00,1.6225,1.6225,1.62229,1.62229,39000000.0
2008-07-11 01:14:00,1.62208,1.62248,1.62208,1.62244,180400000.0
2008-07-11 01:15:00,1.62255,1.6226,1.62255,1.6226,7600000.0
2008-07-11 01:16:00,1.6226,1.6226,1.6226,1.6226,11200000.0
2008-07-11 01:17:00,1.6226,1.6226,1.62255,1.62255,10400000.0
2008-07-11 01:18:00,1.62255,1.62255,1.6224,1.62245,36000000.0
2008-07-11 01:19:00,1.62245,1.62245,1.6224,1.62245,9600000.0
2008-07-11 01:20:00,1.62245,1.62245,1.6224,1.6224,2000000.0
2008-07-11 01:21:00,1.6224,1.62245,1.62235,1.62245,24800000.0
2008-07-11 01:22:00,1.6224,1.6224,1.62235,1.6224,9600000.0
2008-07-11 01:23:00,1.62235,1.6224,1.62235,1.6224,6600000.0
2008-07-11 01:24:00,1.62245,1.6225,1.62245,1.6225,5800000.0
2008-07-11 01:25:00,1.6225,1.6225,1.6225,1.6225,6600000.0
2008-07-11 01:26:00,1.6225,1.6225,1.6224,1.6224,27600000.0
2008-07-11 01:27:00,1.6224,1.6225,1.6224,1.6225,47600000.0
2008-07-11 01:28:00,1.62202,1.62242,1.62202,1.62242,25500000.0
2008-07-11 01:29:00,1.6225,1.6225,1.6223,1.6223,268799994.0
2008-07-11 01:30:00,1.62227,1.62252,1.62227,1.62252,78000000.0
2008-07-11 01:31:00,1.62255,1.62255,1.6224,1.6224,56800000.0
2008-07-11 01:32:00,1.62193,1.62243,1.62189,1.62243,131600000.0
2008-07-11 01:33:00,1.6224,1.6224,1.62235,1.62235,2000000.0
2008-07-11 01:34:00,1.62235,1.62245,1.62235,1.62235,30200000.0
2008-07-11 01:35:00,1.6224,1.62245,1.6224,1.6224,53000000.0
2008-07-11 01:36:00,1.6224,1.6225,1.6224,1.6224,20200000.0
2008-07-11 01:37:00,1.6224,1.6224,1.6224,1.6224,17000000.0
2008-07-11 01:38:00,1.6224,1.62245,1.62235,1.62245,23600000.0
2008-07-11 01:39:00,1.6226,1.62265,1.6226,1.62265,7800000.0
2008-07-11 01:40:00,1.6226,1.6226,1.6226,1.6226,10400000.0
2008-07-11 01:41:00,1.6226,1.6226,1.6226,1.6226,5600000.0
2008-07-11 01:42:00,1.6226,1.62265,1.6226,1.6226,112000000.0
2008-07-11 01:43:00,1.6226,1.6226,1.62245,1.6226,144500000.0
2008-07-11 01:44:00,1.6225,1.6225,1.6225,1.6225,11800000.0
2008-07-11 01:45:00,1.6225,1.6225,1.6225,1.6225,7000000.0
2008-07-11 01:46:00,1.62273,1.62273,1.62243,1.62249,133900000.0
2008-07-11 01:47:00,1.6223,1.62248,1.62222,1.62222,23800000.0
2008-07-11 01:48:00,1.62255,1.6227,1.62255,1.6226,94200000.0
2008-07-11 01:49:00,1.62265,1.62265,1.6226,1.6226,26600000.0
2008-07-11 01:50:00,1.62222,1.62258,1.62222,1.62246,95000000.0
2008-07-11 01:51:00,1.62257,1.62257,1.62246,1.62246,67800000.0
2008-07-11 01:52:00,1.62265,1.62265,1.6226,1.6226,39000000.0
2008-07-11 01:53:00,1.62247,1.62252,1.62215,1.62215,407900002.0
2008-07-11 01:54:00,1.6226,1.6226,1.6226,1.6226,9700000.0
2008-07-11 01:55:00,1.6226,1.6226,1.6226,1.6226,22400000.0
2008-07-11 01:56:00,1.6226,1.6226,1.6225,1.6225,97100000.0
2008-07-11 01:57:00,1.6225,1.6226,1.6225,1.62255,71400000.0
2008-07-11 01:58:00,1.62255,1.6226,1.6224,1.62255,362299999.0
2008-07-11 01:59:00,1.62255,1.6226,1.6222,1.6222,233800000.0
2008-07-11 02:00:00,1.62225,1.6223,1.622,1.6222,370900000.0
2008-07-11 02:01:00,1.62225,1.6223,1.6222,1.6222,152500000.0
2008-07-11 02:02:00,1.6222,1.62225,1.6221,1.6222,215300000.0
2008-07-11 02:03:00,1.6222,1.6222,1.6221,1.6221,112100000.0
2008-07-11 02:04:00,1.62215,1.6223,1.62215,1.6222,69700000.0
2008-07-11 02:05:00,1.6222,1.6222,1.6221,1.62215,248700000.0
2008-07-11 02:06:00,1.6222,1.6222,1.6221,1.6221,86500000.0
2008-07-11 02:07:00,1.6221,1.6223,1.6221,1.62215,199600000.0
2008-07-11 02:08:00,1.62215,1.6222,1.6221,1.6221,131000000.0
2008-07-11 02:09:00,1.6221,1.62215,1.622,1.622,143700000.0
2008-07-11 02:10:00,1.622,1.6221,1.622,1.6221,49600000.0
2008-07-11 02:11:00,1.6221,1.6222,1.6221,1.6222,104900000.0
2008-07-11 02:12:00,1.6222,1.6222,1.6221,1.6221,52800000.0
2008-07-11 02:13:00,1.62215,1.6222,1.6221,1.6222,138700000.0
2008-07-11 02:14:00,1.6222,1.6223,1.6221,1.6223,72400000.0
2008-07-11 02:15:00,1.6223,1.6223,1.6222,1.6222,12700000.0
2008-07-11 02:16:00,1.6222,1.6222,1.6221,1.6222,124000000.0
2008-07-11 02:17:00,1.6222,1.6222,1.62215,1.6222,29900000.0
2008-07-11 02:18:00,1.6222,1.6222,1.6222,1.6222,64800000.0
2008-07-11 02:19:00,1.6222,1.6222,1.6222,1.6222,12400000.0
2008-07-11 02:20:00,1.6222,1.6222,1.6221,1.6222,131500000.0
2008-07-11 02:21:00,1.6222,1.6222,1.6222,1.6222,42900000.0
2008-07-11 02:22:00,1.6222,1.62225,1.6222,1.6222,122300000.0
2008-07-11 02:23:00,1.6222,1.6222,1.62215,1.6222,124400000.0
2008-07-11 02:24:00,1.6222,1.6222,1.6222,1.6222,17100000.0
2008-07-11 02:25:00,1.6222,1.6222,1.6222,1.6222,2000000.0
2008-07-11 02:26:00,1.6222,1.6222,1.6222,1.6222,109500000.0
2008-07-11 02:27:00,1.6222,1.6222,1.6222,1.6222,23800000.0
2008-07-11 02:28:00,1.6222,1.6222,1.6222,1.6222,53200000.0
2008-07-11 02:29:00,1.6222,1.6222,1.62215,1.62215,52100000.0
2008-07-11 02:30:00,1.62225,1.62225,1.62215,1.62215,13500000.0
2008-07-11 02:31:00,1.62215,1.6222,1.6221,1.62215,54700000.0
2008-07-11 02:32:00,1.6221,1.6221,1.62205,1.62205,88600000.0
2008-07-11 02:33:00,1.62205,1.62205,1.62205,1.62205,15000000.0
2008-07-11 02:34:00,1.62205,1.62205,1.62205,1.62205,19200000.0
2008-07-11 02:35:00,1.62205,1.62205,1.62205,1.62205,58600000.0
2008-07-11 02:36:00,1.62205,1.6221,1.62205,1.62205,46400000.0
2008-07-11 02:37:00,1.62205,1.62205,1.62205,1.62205,10400000.0
2008-07-11 02:38:00,1.62205,1.62215,1.62205,1.6221,96000000.0
2008-07-11 02:39:00,1.62205,1.6221,1.62205,1.62205,16200000.0
2008-07-11 02:40:00,1.62205,1.62205,1.62205,1.62205,5000000.0
2008-07-11 02:41:00,1.62192,1.62192,1.6217,1.62182,33200000.0
2008-07-11 02:42:00,1.62205,1.62205,1.62205,1.62205,8200000.0
2008-07-11 02:43:00,1.62205,1.62205,1.62205,1.62205,8000000.0
2008-07-11 02:44:00,1.62205,1.62205,1.62205,1.62205,5200000.0
2008-07-11 02:45:00,1.6221,1.6221,1.62205,1.62205,6200000.0
2008-07-11 02:46:00,1.6221,1.62225,1.62205,1.62225,164100000.0
2008-07-11 02:47:00,1.62225,1.62225,1.62225,1.62225,20500000.0
2008-07-11 02:48:00,1.62225,1.62225,1.6222,1.62225,56300000.0
2008-07-11 02:49:00,1.62209,1.62213,1.62188,1.62193,28800000.0
2008-07-11 02:50:00,1.62181,1.62213,1.62181,1.62201,38000000.0
2008-07-11 02:51:00,1.62225,1.6223,1.62225,1.6223,21100000.0
2008-07-11 02:52:00,1.62235,1.62235,1.6223,1.6223,7500000.0
2008-07-11 02:53:00,1.62225,1.6223,1.62225,1.6223,54400000.0
2008-07-11 02:54:00,1.6223,1.62235,1.6223,1.62235,588399996.0
2008-07-11 02:55:00,1.6223,1.62235,1.6223,1.6223,165500000.0
2008-07-11 02:56:00,1.6223,1.6224,1.6223,1.62235,147200001.0
2008-07-11 02:57:00,1.6224,1.6224,1.62235,1.62235,11600000.0
2008-07-11 02:58:00,1.6224,1.6224,1.6224,1.6224,3000000.0
2008-07-11 02:59:00,1.6224,1.6224,1.6224,1.6224,1200000.0
2008-07-11 03:00:00,1.6224,1.62255,1.6224,1.62255,85800000.0
2008-07-11 03:01:00,1.6225,1.6227,1.6225,1.62255,26000000.0
2008-07-11 03:02:00,1.62255,1.62255,1.6225,1.6225,16100000.0
2008-07-11 03:03:00,1.62241,1.62245,1.62225,1.62225,14500000.0
2008-07-11 03:04:00,1.6225,1.62265,1.62245,1.6226,47800000.0
2008-07-11 03:05:00,1.6226,1.6226,1.62245,1.6225,64700000.0
2008-07-11 03:06:00,1.62242,1.62251,1.6223,1.6223,16600000.0
2008-07-11 03:07:00,1.62236,1.62254,1.62214,1.62214,46600000.0
2008-07-11 03:08:00,1.6225,1.6225,1.6222,1.6222,403400000.0
2008-07-11 03:09:00,1.6222,1.6225,1.6222,1.6223,480400000.0
2008-07-11 03:10:00,1.6223,1.6224,1.6223,1.6224,85100000.0
2008-07-11 03:11:00,1.6224,1.62245,1.6222,1.6222,74200000.0
2008-07-11 03:12:00,1.62225,1.6224,1.6222,1.62225,59400000.0
2008-07-11 03:13:00,1.62225,1.62225,1.6222,1.62225,101300000.0
2008-07-11 03:14:00,1.6222,1.62225,1.6222,1.6222,96599998.0
2008-07-11 03:15:00,1.6222,1.6223,1.622,1.62205,144700000.0
2008-07-11 03:16:00,1.62205,1.6223,1.62205,1.6222,108800000.0
2008-07-11 03:17:00,1.6222,1.6222,1.622,1.62205,137400000.0
2008-07-11 03:18:00,1.62205,1.62245,1.6219,1.62205,284700000.0
2008-07-11 03:19:00,1.62205,1.6222,1.6218,1.622,52200000.0
2008-07-11 03:20:00,1.6221,1.6221,1.6218,1.6221,68600000.0
2008-07-11 03:21:00,1.6221,1.6221,1.6218,1.622,28600000.0
2008-07-11 03:22:00,1.622,1.6222,1.6217,1.62205,223300000.0
2008-07-11 03:23:00,1.6222,1.6225,1.6221,1.6225,294000000.0
2008-07-11 03:24:00,1.6225,1.6225,1.62205,1.62205,104200000.0
2008-07-11 03:25:00,1.62205,1.6223,1.62165,1.6219,191900000.0
2008-07-11 03:26:00,1.6219,1.6219,1.6218,1.6218,210500000.0
2008-07-11 03:27:00,1.6217,1.6219,1.6215,1.6216,526700000.0
2008-07-11 03:28:00,1.6216,1.62185,1.6216,1.62185,229800000.0
2008-07-11 03:29:00,1.62185,1.6219,1.6217,1.62175,274900000.0
2008-07-11 03:30:00,1.622,1.622,1.6215,1.6217,151800000.0
2008-07-11 03:31:00,1.6216,1.6219,1.6216,1.6218,229900000.0
2008-07-11 03:32:00,1.6218,1.6218,1.6216,1.6218,180700000.0
2008-07-11 03:33:00,1.6218,1.622,1.6218,1.6219,241100000.0
2008-07-11 03:34:00,1.6219,1.6219,1.6218,1.62185,314800000.0
2008-07-11 03:35:00,1.62185,1.6221,1.6218,1.6221,215800000.0
2008-07-11 03:36:00,1.62215,1.62215,1.6221,1.6221,127800000.0
2008-07-11 03:37:00,1.6221,1.62215,1.6221,1.6221,81100000.0
2008-07-11 03:38:00,1.6221,1.6223,1.6221,1.6221,143900000.0
2008-07-11 03:39:00,1.6221,1.6223,1.62205,1.6222,286900000.0
2008-07-11 03:40:00,1.6222,1.6222,1.6222,1.6222,158800000.0
2008-07-11 03:41:00,1.6222,1.6222,1.6222,1.6222,48600000.0
2008-07-11 03:42:00,1.6222,1.6226,1.6222,1.6226,260200000.0
2008-07-11 03:43:00,1.6226,1.6228,1.62205,1.6225,250800000.0
2008-07-11 03:44:00,1.62255,1.62255,1.6222,1.6223,79200000.0
2008-07-11 03:45:00,1.6223,1.62235,1.62215,1.62215,24000000.0
2008-07-11 03:46:00,1.62215,1.62215,1.6221,1.62215,38000000.0
2008-07-11 03:47:00,1.6221,1.6221,1.62205,1.6221,39400000.0
2008-07-11 03:48:00,1.62205,1.62205,1.62205,1.62205,23800000.0
2008-07-11 03:49:00,1.62205,1.62205,1.62205,1.62205,3000000.0
2008-07-11 03:50:00,1.6223,1.6223,1.62205,1.62205,21800000.0
2008-07-11 03:51:00,1.62205,1.62205,1.62205,1.62205,37800000.0
2008-07-11 03:52:00,1.62205,1.62205,1.62205,1.62205,2000000.0
2008-07-11 03:53:00,1.6222,1.6222,1.62205,1.62205,13000000.0
2008-07-11 03:54:00,1.62205,1.6222,1.62205,1.6222,77700000.0
2008-07-11 03:55:00,1.6222,1.6222,1.62215,1.62215,4000000.0
2008-07-11 03:56:00,1.62215,1.6222,1.62215,1.6222,168100000.0
2008-07-11 03:57:00,1.6222,1.6222,1.6222,1.6222,39100000.0
2008-07-11 03:58:00,1.6222,1.6222,1.6222,1.6222,73900000.0
2008-07-11 03:59:00,1.6222,1.6222,1.6222,1.6222,292900000.0
2008-07-11 04:00:00,1.6224,1.6224,1.6222,1.6222,150200000.0
2008-07-11 04:01:00,1.6222,1.6222,1.6222,1.6222,233700000.0
2008-07-11 04:02:00,1.6222,1.62225,1.6222,1.6222,401600000.0
2008-07-11 04:03:00,1.6222,1.6222,1.6222,1.6222,445200000.0
2008-07-11 04:04:00,1.6224,1.6224,1.6222,1.62225,260900000.0
2008-07-11 04:05:00,1.62225,1.6223,1.6222,1.6222,297300000.0
2008-07-11 04:06:00,1.6222,1.6223,1.6222,1.6222,402400000.0
2008-07-11 04:07:00,1.6222,1.62225,1.6222,1.62225,149200000.0
2008-07-11 04:08:00,1.6222,1.62255,1.6222,1.62225,218600000.0
2008-07-11 04:09:00,1.62225,1.6225,1.62215,1.6222,190000000.0
2008-07-11 04:10:00,1.6222,1.6224,1.6222,1.6224,67400001.0
2008-07-11 04:11:00,1.6224,1.6224,1.6222,1.6222,157800000.0
2008-07-11 04:12:00,1.6222,1.6223,1.6222,1.6222,312100000.0
2008-07-11 04:13:00,1.6222,1.62225,1.62215,1.62225,233000000.0
2008-07-11 04:14:00,1.62235,1.62255,1.62225,1.62255,83900000.0
2008-07-11 04:15:00,1.62255,1.62255,1.62225,1.6225,294700001.0
2008-07-11 04:16:00,1.6225,1.6228,1.6223,1.6226,330200000.0
2008-07-11 04:17:00,1.6226,1.6231,1.6226,1.623,414900000.0
2008-07-11 04:18:00,1.623,1.623,1.6227,1.62285,214600001.0
2008-07-11 04:19:00,1.62285,1.62285,1.6228,1.6228,60900002.0
2008-07-11 04:20:00,1.6228,1.62285,1.6228,1.6228,54800000.0
2008-07-11 04:21:00,1.6228,1.62295,1.6226,1.6226,296200000.0
2008-07-11 04:22:00,1.6226,1.6227,1.6226,1.6226,119800000.0
2008-07-11 04:23:00,1.6226,1.62275,1.6226,1.6226,94200000.0
2008-07-11 04:24:00,1.6226,1.62265,1.6226,1.6226,96800000.0
2008-07-11 04:25:00,1.6226,1.6227,1.6226,1.62265,58200000.0
2008-07-11 04:26:00,1.6226,1.62265,1.6226,1.62265,94900000.0
2008-07-11 04:27:00,1.62265,1.6227,1.62265,1.62265,57600000.0
2008-07-11 04:28:00,1.62265,1.6227,1.6226,1.6227,104200000.0
2008-07-11 04:29:00,1.6227,1.6227,1.6227,1.6227,1000000.0
2008-07-11 04:30:00,1.6227,1.6231,1.62245,1.62245,316400000.0
2008-07-11 04:31:00,1.6225,1.62305,1.6225,1.62285,68700000.0
2008-07-11 04:32:00,1.623,1.62305,1.6228,1.6229,174000000.0
2008-07-11 04:33:00,1.62285,1.6229,1.6226,1.6226,224200000.0
2008-07-11 04:34:00,1.62265,1.623,1.6224,1.623,166400000.0
2008-07-11 04:35:00,1.6229,1.6229,1.62235,1.62275,323900000.0
2008-07-11 04:36:00,1.62275,1.6229,1.6224,1.6225,198500000.0
2008-07-11 04:37:00,1.62245,1.6226,1.62225,1.6223,208000000.0
2008-07-11 04:38:00,1.6223,1.6226,1.62225,1.62245,85600000.0
2008-07-11 04:39:00,1.62245,1.62245,1.62245,1.62245,9600000.0
2008-07-11 04:40:00,1.6224,1.6225,1.6224,1.62245,38400000.0
2008-07-11 04:41:00,1.62245,1.62245,1.62235,1.6224,43400000.0
2008-07-11 04:42:00,1.62235,1.6226,1.62235,1.6225,139100000.0
2008-07-11 04:43:00,1.6225,1.6225,1.6223,1.62235,70400000.0
2008-07-11 04:44:00,1.6226,1.6228,1.6226,1.62265,25400000.0
2008-07-11 04:45:00,1.62265,1.62265,1.62255,1.62255,19200000.0
2008-07-11 04:46:00,1.6225,1.62255,1.6225,1.62255,19200000.0
2008-07-11 04:47:00,1.62255,1.62255,1.62245,1.62245,62400000.0
2008-07-11 04:48:00,1.62245,1.62245,1.62245,1.62245,4800000.0
2008-07-11 04:49:00,1.62245,1.62245,1.6224,1.6224,9600000.0
2008-07-11 04:50:00,1.62235,1.62245,1.62235,1.62245,24000000.0
2008-07-11 04:51:00,1.6224,1.62245,1.6224,1.6224,14400000.0
2008-07-11 04:52:00,1.62235,1.62235,1.62235,1.62235,4800000.0
2008-07-11 04:53:00,1.6224,1.62245,1.62235,1.6224,72000000.0
2008-07-11 04:54:00,1.62227,1.62235,1.62185,1.62212,53300000.0
2008-07-11 04:55:00,1.62245,1.62245,1.62235,1.62245,52800000.0
2008-07-11 04:56:00,1.6224,1.62245,1.6224,1.62245,33600000.0
2008-07-11 04:57:00,1.6224,1.6224,1.62235,1.62235,38400000.0
2008-07-11 04:58:00,1.62245,1.62245,1.6224,1.6224,19200000.0
2008-07-11 04:59:00,1.62235,1.6224,1.62235,1.6224,28800000.0
2008-07-11 05:00:00,1.62245,1.62245,1.6224,1.6224,48000000.0
2008-07-11 05:01:00,1.6224,1.62245,1.6224,1.62245,14400000.0
2008-07-11 05:02:00,1.6224,1.6224,1.6223,1.6223,19200000.0
2008-07-11 05:03:00,1.62213,1.62226,1.62196,1.62196,90700000.0
2008-07-11 05:04:00,1.6223,1.6226,1.6223,1.62235,153600001.0
2008-07-11 05:05:00,1.6222,1.6223,1.6222,1.6222,70700000.0
2008-07-11 05:06:00,1.6225,1.6226,1.6224,1.6224,109300000.0
2008-07-11 05:07:00,1.62235,1.6226,1.6223,1.62245,50300000.0
2008-07-11 05:08:00,1.62245,1.6228,1.6222,1.6225,173800000.0
2008-07-11 05:09:00,1.62255,1.6228,1.62225,1.62265,150000000.0
2008-07-11 05:10:00,1.62265,1.62265,1.62225,1.62235,74200000.0
2008-07-11 05:11:00,1.6226,1.6228,1.6223,1.62245,157900000.0
2008-07-11 05:12:00,1.6225,1.62255,1.62245,1.6225,33600000.0
2008-07-11 05:13:00,1.62255,1.62255,1.62255,1.62255,9600000.0
2008-07-11 05:14:00,1.6226,1.6226,1.62255,1.62255,19200000.0
2008-07-11 05:15:00,1.6226,1.6226,1.6223,1.6223,98200000.0
2008-07-11 05:16:00,1.6223,1.6225,1.6222,1.6222,261500000.0
2008-07-11 05:17:00,1.62225,1.6225,1.6222,1.6224,195900000.0
2008-07-11 05:18:00,1.62245,1.6225,1.6222,1.6223,160700001.0
2008-07-11 05:19:00,1.62225,1.62245,1.6222,1.62245,163700000.0
2008-07-11 05:20:00,1.6225,1.6225,1.62235,1.62235,28800000.0
2008-07-11 05:21:00,1.6223,1.6223,1.6222,1.6223,46600000.0
2008-07-11 05:22:00,1.62225,1.6228,1.62225,1.62265,56000000.0
2008-07-11 05:23:00,1.62265,1.6227,1.62265,1.62265,19200000.0
2008-07-11 05:24:00,1.62265,1.6227,1.6225,1.62255,53400000.0
2008-07-11 05:25:00,1.62255,1.62255,1.62245,1.6225,19200000.0
2008-07-11 05:26:00,1.6225,1.6227,1.6225,1.62255,67600000.0
2008-07-11 05:27:00,1.6226,1.62265,1.62255,1.62265,38400000.0
2008-07-11 05:28:00,1.6226,1.62265,1.62255,1.62265,38400000.0
2008-07-11 05:29:00,1.6226,1.62265,1.6225,1.6225,48400000.0
2008-07-11 05:30:00,1.6225,1.62265,1.6225,1.62265,53200000.0
2008-07-11 05:31:00,1.6226,1.62265,1.6225,1.62265,38800000.0
2008-07-11 05:32:00,1.6226,1.6226,1.62255,1.62255,14400000.0
2008-07-11 05:33:00,1.6226,1.62265,1.6224,1.62245,93300000.0
2008-07-11 05:34:00,1.62245,1.6227,1.6222,1.62235,186600000.0
2008-07-11 05:35:00,1.6223,1.6224,1.6223,1.6224,38400000.0
2008-07-11 05:36:00,1.6224,1.62245,1.622,1.62235,63200001.0
2008-07-11 05:37:00,1.6224,1.6225,1.6224,1.6225,39200000.0
2008-07-11 05:38:00,1.6225,1.6225,1.6223,1.6223,55200000.0
2008-07-11 05:39:00,1.62225,1.6224,1.62225,1.6224,28800000.0
2008-07-11 05:40:00,1.62235,1.62245,1.62235,1.62245,19200000.0
2008-07-11 05:41:00,1.62245,1.6226,1.62235,1.6226,67200000.0
2008-07-11 05:42:00,1.6226,1.6227,1.62255,1.62265,86400000.0
2008-07-11 05:43:00,1.62265,1.6227,1.6224,1.6224,120000000.0
2008-07-11 05:44:00,1.62245,1.62255,1.6222,1.62245,153900000.0
2008-07-11 05:45:00,1.62245,1.6225,1.6224,1.62245,96000000.0
2008-07-11 05:46:00,1.6225,1.6225,1.6224,1.6224,38400000.0
2008-07-11 05:47:00,1.6224,1.62245,1.6223,1.62245,91200000.0
2008-07-11 05:48:00,1.62245,1.6225,1.62235,1.6225,48200000.0
2008-07-11 05:49:00,1.6225,1.62265,1.6225,1.6226,67900000.0
2008-07-11 05:50:00,1.6226,1.62265,1.62255,1.62255,142500000.0
2008-07-11 05:51:00,1.6226,1.6226,1.6224,1.6224,95900000.0
2008-07-11 05:52:00,1.62235,1.62265,1.62235,1.62265,118100000.0
2008-07-11 05:53:00,1.62265,1.62265,1.62245,1.62245,53000000.0
2008-07-11 05:54:00,1.6225,1.6225,1.6222,1.6222,57600000.0
2008-07-11 05:55:00,1.6222,1.6222,1.62205,1.62215,105600000.0
2008-07-11 05:56:00,1.6222,1.6222,1.622,1.6221,77200000.0
2008-07-11 05:57:00,1.6221,1.62225,1.6221,1.6222,67200000.0
2008-07-11 05:58:00,1.6222,1.62225,1.6221,1.6222,62400000.0
2008-07-11 05:59:00,1.62225,1.62225,1.6222,1.62225,33600000.0
2008-07-11 06:00:00,1.62225,1.62225,1.62215,1.62215,48000000.0
2008-07-11 06:01:00,1.62205,1.62205,1.62205,1.62205,4800000.0
2008-07-11 06:02:00,1.62215,1.6222,1.622,1.6221,67400000.0
2008-07-11 06:03:00,1.6221,1.6227,1.6221,1.62265,192400000.0
2008-07-11 06:04:00,1.6228,1.6231,1.62265,1.6228,388299999.0
2008-07-11 06:05:00,1.6228,1.62295,1.62265,1.62265,219000000.0
2008-07-11 06:06:00,1.6227,1.6227,1.6226,1.62265,48000000.0
2008-07-11 06:07:00,1.6226,1.6229,1.6226,1.6228,96000000.0
2008-07-11 06:08:00,1.62275,1.6228,1.6226,1.6226,86600000.0
2008-07-11 06:09:00,1.62265,1.6229,1.62265,1.6229,46700000.0
2008-07-11 06:10:00,1.6229,1.62325,1.62275,1.6232,227700000.0
2008-07-11 06:11:00,1.6232,1.6232,1.62305,1.62305,194300000.0
2008-07-11 06:12:00,1.6231,1.6232,1.623,1.6231,208800000.0
2008-07-11 06:13:00,1.62305,1.6233,1.62305,1.62315,258300000.0
2008-07-11 06:14:00,1.62315,1.62325,1.62315,1.62325,83700000.0
2008-07-11 06:15:00,1.62325,1.6234,1.623,1.62335,336500000.0
2008-07-11 06:16:00,1.62335,1.6234,1.623,1.623,269100000.0
2008-07-11 06:17:00,1.623,1.6234,1.623,1.6232,353500002.0
2008-07-11 06:18:00,1.6232,1.62335,1.6232,1.6232,157400000.0
2008-07-11 06:19:00,1.6232,1.6233,1.6232,1.6233,157800000.0
2008-07-11 06:20:00,1.6233,1.62335,1.6232,1.6232,159300000.0
2008-07-11 06:21:00,1.6232,1.6233,1.6231,1.6233,133600000.0
2008-07-11 06:22:00,1.6233,1.6235,1.6232,1.6233,267200000.0
2008-07-11 06:23:00,1.6233,1.6233,1.6232,1.62325,316300000.0
2008-07-11 06:24:00,1.6232,1.6232,1.6232,1.6232,154300000.0
2008-07-11 06:25:00,1.6232,1.6232,1.6231,1.6232,83400000.0
2008-07-11 06:26:00,1.6232,1.6232,1.623,1.62315,166100000.0
2008-07-11 06:27:00,1.62315,1.6232,1.6228,1.62305,250600000.0
2008-07-11 06:28:00,1.62305,1.62325,1.623,1.6231,226600000.0
2008-07-11 06:29:00,1.6231,1.62325,1.6231,1.6232,64000000.0
2008-07-11 06:30:00,1.6232,1.62345,1.6231,1.6232,124200000.0
2008-07-11 06:31:00,1.6232,1.6233,1.623,1.6232,204000000.0
2008-07-11 06:32:00,1.6232,1.6233,1.62305,1.62315,274500000.0
2008-07-11 06:33:00,1.6232,1.6233,1.62315,1.6232,264300000.0
2008-07-11 06:34:00,1.6232,1.6233,1.6232,1.6233,192600000.0
2008-07-11 06:35:00,1.6233,1.6234,1.6232,1.62325,171800000.0
2008-07-11 06:36:00,1.6232,1.62335,1.6232,1.6233,71000000.0
2008-07-11 06:37:00,1.6233,1.62345,1.62325,1.6234,71900000.0
2008-07-11 06:38:00,1.62345,1.62345,1.62325,1.6234,42800000.0
2008-07-11 06:39:00,1.62345,1.62345,1.6233,1.6234,33400000.0
2008-07-11 06:40:00,1.6234,1.6235,1.6233,1.6234,44200000.0
2008-07-11 06:41:00,1.6234,1.62355,1.62335,1.6234,64200000.0
2008-07-11 06:42:00,1.6234,1.62355,1.62335,1.62335,21400000.0
2008-07-11 06:43:00,1.62335,1.6235,1.6233,1.6234,88400000.0
2008-07-11 06:44:00,1.6234,1.62385,1.62335,1.6238,313800000.0
2008-07-11 06:45:00,1.6238,1.62395,1.6236,1.6237,198700000.0
2008-07-11 06:46:00,1.6237,1.62395,1.6236,1.6238,284300000.0
2008-07-11 06:47:00,1.6238,1.6239,1.6236,1.6238,201600000.0
2008-07-11 06:48:00,1.6238,1.6238,1.62345,1.62365,212000000.0
2008-07-11 06:49:00,1.6236,1.6237,1.6236,1.6236,58200000.0
2008-07-11 06:50:00,1.6236,1.6236,1.6236,1.6236,62700000.0
2008-07-11 06:51:00,1.6236,1.6236,1.6236,1.6236,12500000.0
2008-07-11 06:52:00,1.6236,1.6237,1.6236,1.6236,117900000.0
2008-07-11 06:53:00,1.6236,1.6238,1.6236,1.6236,117300000.0
2008-07-11 06:54:00,1.6236,1.6236,1.62345,1.62345,93900000.0
2008-07-11 06:55:00,1.62345,1.6235,1.6234,1.6234,73400000.0
2008-07-11 06:56:00,1.6234,1.6235,1.6234,1.6234,146800000.0
2008-07-11 06:57:00,1.6234,1.6235,1.6234,1.6234,136200000.0
2008-07-11 06:58:00,1.6234,1.6236,1.6234,1.6236,93600000.0
2008-07-11 06:59:00,1.6236,1.6236,1.6235,1.6236,46200000.0
2008-07-11 07:00:00,1.6236,1.6236,1.62345,1.6235,270200000.0
2008-07-11 07:01:00,1.62345,1.6236,1.6234,1.6235,133600000.0
2008-07-11 07:02:00,1.62355,1.6236,1.62355,1.6236,26800000.0
2008-07-11 07:03:00,1.6236,1.6237,1.62345,1.62355,158100000.0
2008-07-11 07:04:00,1.6236,1.62385,1.6236,1.6237,157600000.0
2008-07-11 07:05:00,1.6237,1.6237,1.6234,1.6234,163100000.0
2008-07-11 07:06:00,1.6234,1.6238,1.6234,1.6236,190500000.0
2008-07-11 07:07:00,1.6236,1.62365,1.62315,1.62345,217300000.0
2008-07-11 07:08:00,1.62345,1.6236,1.62345,1.6236,43600000.0
2008-07-11 07:09:00,1.6236,1.6236,1.62355,1.6236,40800000.0
2008-07-11 07:10:00,1.6236,1.6236,1.62345,1.6235,64200000.0
2008-07-11 07:11:00,1.6235,1.6235,1.6234,1.6234,145800000.0
2008-07-11 07:12:00,1.6234,1.62355,1.62325,1.62325,237200000.0
2008-07-11 07:13:00,1.62325,1.6234,1.62315,1.6232,202200000.0
2008-07-11 07:14:00,1.62315,1.6234,1.6231,1.6234,61900000.0
2008-07-11 07:15:00,1.6234,1.6237,1.62335,1.6237,211500000.0
2008-07-11 07:16:00,1.6236,1.6237,1.6236,1.6236,115200000.0
2008-07-11 07:17:00,1.62365,1.6237,1.6235,1.6235,138800000.0
2008-07-11 07:18:00,1.6236,1.6237,1.6234,1.6237,29300000.0
2008-07-11 07:19:00,1.6237,1.62395,1.62365,1.6238,143700000.0
2008-07-11 07:20:00,1.6238,1.624,1.62375,1.62375,475400000.0
2008-07-11 07:21:00,1.62375,1.6239,1.62375,1.62385,76800000.0
2008-07-11 07:22:00,1.62385,1.6239,1.6237,1.6238,324700000.0
2008-07-11 07:23:00,1.6238,1.62385,1.6236,1.6237,456500000.0
2008-07-11 07:24:00,1.6237,1.6238,1.6233,1.6236,364000000.0
2008-07-11 07:25:00,1.6236,1.62405,1.6236,1.6237,391900000.0
2008-07-11 07:26:00,1.6237,1.6237,1.62345,1.6235,317900000.0
2008-07-11 07:27:00,1.6235,1.6238,1.6235,1.62365,283600000.0
2008-07-11 07:28:00,1.6236,1.6237,1.6236,1.6236,303700000.0
2008-07-11 07:29:00,1.6236,1.6237,1.6236,1.6237,146100000.0
2008-07-11 07:30:00,1.6237,1.6238,1.6235,1.6235,165200000.0
2008-07-11 07:31:00,1.6235,1.62375,1.6235,1.6236,147200000.0
2008-07-11 07:32:00,1.6236,1.6236,1.6235,1.6235,161100000.0
2008-07-11 07:33:00,1.62355,1.6236,1.62355,1.62355,109800000.0
2008-07-11 07:34:00,1.62355,1.62355,1.6235,1.62355,64000000.0
2008-07-11 07:35:00,1.62355,1.6236,1.62355,1.6236,25600000.0
2008-07-11 07:36:00,1.62365,1.6238,1.62365,1.6237,46800000.0
2008-07-11 07:37:00,1.6237,1.62385,1.6237,1.62385,56900000.0
2008-07-11 07:38:00,1.6239,1.6242,1.6239,1.6241,405200000.0
2008-07-11 07:39:00,1.6241,1.6243,1.6241,1.6241,195400000.0
2008-07-11 07:40:00,1.6241,1.6243,1.6238,1.6242,385800000.0
2008-07-11 07:41:00,1.62415,1.6242,1.62415,1.6242,25400000.0
2008-07-11 07:42:00,1.62415,1.6242,1.62415,1.6242,23000000.0
2008-07-11 07:43:00,1.6242,1.6245,1.62415,1.6244,129900000.0
2008-07-11 07:44:00,1.6244,1.6244,1.62425,1.62425,206600000.0
2008-07-11 07:45:00,1.6243,1.6243,1.62405,1.6242,339000000.0
2008-07-11 07:46:00,1.6242,1.6243,1.62395,1.62395,262400000.0
2008-07-11 07:47:00,1.6239,1.6242,1.6239,1.6242,213400000.0
2008-07-11 07:48:00,1.62425,1.62425,1.6242,1.6242,76000000.0
2008-07-11 07:49:00,1.6242,1.6242,1.62405,1.6241,299700000.0
2008-07-11 07:50:00,1.6241,1.6243,1.62385,1.62415,272200000.0
2008-07-11 07:51:00,1.6242,1.6243,1.62415,1.62415,132000000.0
2008-07-11 07:52:00,1.6241,1.6244,1.6241,1.6243,70900000.0
2008-07-11 07:53:00,1.6243,1.6244,1.6243,1.6244,314700000.0
2008-07-11 07:54:00,1.6244,1.6245,1.6243,1.6244,164800000.0
2008-07-11 07:55:00,1.6244,1.6244,1.6243,1.6244,163400000.0
2008-07-11 07:56:00,1.6244,1.6245,1.6239,1.624,165800000.0
2008-07-11 07:57:00,1.624,1.624,1.6238,1.6238,63800000.0
2008-07-11 07:58:00,1.6238,1.6238,1.6238,1.6238,42300000.0
2008-07-11 07:59:00,1.6239,1.624,1.6238,1.6238,94100000.0
2008-07-11 08:00:00,1.6238,1.62385,1.6235,1.62355,251500000.0
2008-07-11 08:01:00,1.6235,1.6235,1.6232,1.62335,239000000.0
2008-07-11 08:02:00,1.62335,1.62345,1.6232,1.6233,168600000.0
2008-07-11 08:03:00,1.6233,1.6237,1.6232,1.62345,283700000.0
2008-07-11 08:04:00,1.62345,1.62355,1.62335,1.62335,217400000.0
2008-07-11 08:05:00,1.6235,1.6235,1.62335,1.62345,97700000.0
2008-07-11 08:06:00,1.62345,1.62345,1.62305,1.62305,145600000.0
2008-07-11 08:07:00,1.62305,1.62325,1.62305,1.62315,163100000.0
2008-07-11 08:08:00,1.6231,1.6232,1.62305,1.6231,90900000.0
2008-07-11 08:09:00,1.6231,1.62365,1.62305,1.62365,126700000.0
2008-07-11 08:10:00,1.62365,1.6238,1.6234,1.6238,207400000.0
2008-07-11 08:11:00,1.62375,1.62375,1.6236,1.6236,157400000.0
2008-07-11 08:12:00,1.6236,1.6237,1.6236,1.6237,131500000.0
2008-07-11 08:13:00,1.6237,1.6238,1.6237,1.6238,53600000.0
2008-07-11 08:14:00,1.6238,1.6238,1.62375,1.62375,34400000.0
2008-07-11 08:15:00,1.6238,1.6239,1.6238,1.6239,16900000.0
2008-07-11 08:16:00,1.6239,1.6239,1.6239,1.6239,8000000.0
2008-07-11 08:17:00,1.6239,1.624,1.62365,1.6239,191100000.0
2008-07-11 08:18:00,1.6239,1.62395,1.6238,1.6239,128900000.0
2008-07-11 08:19:00,1.6239,1.624,1.6236,1.62375,173300000.0
2008-07-11 08:20:00,1.62375,1.62375,1.6236,1.6237,174300000.0
2008-07-11 08:21:00,1.6237,1.6237,1.6237,1.6237,82800000.0
2008-07-11 08:22:00,1.6237,1.6237,1.62355,1.6236,84400000.0
2008-07-11 08:23:00,1.6236,1.6237,1.6236,1.6237,42200000.0
2008-07-11 08:24:00,1.6237,1.62375,1.6236,1.6236,37300000.0
2008-07-11 08:25:00,1.6236,1.6236,1.62325,1.6234,348500000.0
2008-07-11 08:26:00,1.62345,1.6235,1.6234,1.6235,136900000.0
2008-07-11 08:27:00,1.6235,1.6235,1.6234,1.6235,261700000.0
2008-07-11 08:28:00,1.6235,1.62355,1.62345,1.62355,207000000.0
2008-07-11 08:29:00,1.6235,1.6236,1.6235,1.62355,93000000.0
2008-07-11 08:30:00,1.6236,1.6238,1.6235,1.6235,356600000.0
2008-07-11 08:31:00,1.6235,1.6238,1.6235,1.6238,230100000.0
2008-07-11 08:32:00,1.6238,1.6241,1.6237,1.6239,344600000.0
2008-07-11 08:33:00,1.6239,1.6242,1.6239,1.6241,143100000.0
2008-07-11 08:34:00,1.6241,1.6241,1.624,1.6241,82700000.0
2008-07-11 08:35:00,1.6241,1.6243,1.6241,1.6242,137200000.0
2008-07-11 08:36:00,1.6242,1.6243,1.6242,1.6242,83300000.0
2008-07-11 08:37:00,1.6242,1.62445,1.6242,1.62445,346200000.0
2008-07-11 08:38:00,1.6245,1.6245,1.6243,1.6243,498300000.0
2008-07-11 08:39:00,1.6243,1.6243,1.6241,1.6243,69200000.0
2008-07-11 08:40:00,1.6243,1.6244,1.6242,1.62435,298500000.0
2008-07-11 08:41:00,1.6243,1.6245,1.6242,1.6245,318000000.0
2008-07-11 08:42:00,1.6245,1.62455,1.6244,1.6245,222400000.0
2008-07-11 08:43:00,1.6245,1.6245,1.6243,1.6244,447400000.0
2008-07-11 08:44:00,1.6244,1.62445,1.6242,1.6243,311000001.0
2008-07-11 08:45:00,1.6243,1.6243,1.6242,1.6242,238000000.0
2008-07-11 08:46:00,1.6242,1.62445,1.6242,1.6243,385900000.0
2008-07-11 08:47:00,1.62435,1.6244,1.62435,1.62435,13200000.0
2008-07-11 08:48:00,1.62435,1.6244,1.62435,1.6244,67900000.0
2008-07-11 08:49:00,1.6244,1.6244,1.6243,1.6244,39400000.0
2008-07-11 08:50:00,1.6244,1.6244,1.6243,1.6243,106700000.0
2008-07-11 08:51:00,1.6243,1.6244,1.6243,1.6243,97100000.0
2008-07-11 08:52:00,1.6243,1.6243,1.62425,1.62425,94300000.0
2008-07-11 08:53:00,1.62425,1.6243,1.62425,1.6243,120800000.0
2008-07-11 08:54:00,1.6243,1.6245,1.6243,1.6245,48600000.0
2008-07-11 08:55:00,1.6245,1.6245,1.6244,1.6244,266800000.0
2008-07-11 08:56:00,1.6244,1.6244,1.6243,1.6243,74500000.0
2008-07-11 08:57:00,1.6243,1.6243,1.6243,1.6243,69500000.0
2008-07-11 08:58:00,1.6243,1.6243,1.6242,1.6242,114400000.0
2008-07-11 08:59:00,1.6242,1.62425,1.624,1.6242,428800002.0
2008-07-11 09:00:00,1.6242,1.6243,1.6242,1.6243,269100000.0
2008-07-11 09:01:00,1.6243,1.62435,1.6243,1.6243,68500000.0
2008-07-11 09:02:00,1.6243,1.62445,1.62425,1.6244,412600000.0
2008-07-11 09:03:00,1.6244,1.6244,1.6243,1.6243,102300000.0
2008-07-11 09:04:00,1.62435,1.6244,1.6243,1.6244,149700000.0
2008-07-11 09:05:00,1.6244,1.6244,1.6244,1.6244,74900000.0
2008-07-11 09:06:00,1.6244,1.6244,1.6243,1.6244,227400000.0
2008-07-11 09:07:00,1.6244,1.6245,1.6243,1.6243,306700000.0
2008-07-11 09:08:00,1.6243,1.6245,1.6243,1.6245,182500000.0
2008-07-11 09:09:00,1.6245,1.6245,1.62435,1.6244,279300000.0
2008-07-11 09:10:00,1.6244,1.6245,1.6242,1.6243,471000000.0
2008-07-11 09:11:00,1.6243,1.6243,1.6241,1.6241,246700000.0
2008-07-11 09:12:00,1.6241,1.6242,1.6238,1.6238,203600000.0
2008-07-11 09:13:00,1.6238,1.6239,1.62355,1.6236,350200000.0
2008-07-11 09:14:00,1.6236,1.6237,1.6235,1.6237,411300000.0
2008-07-11 09:15:00,1.6237,1.62375,1.6234,1.6234,156000000.0
2008-07-11 09:16:00,1.62335,1.6235,1.6233,1.6233,154200000.0
2008-07-11 09:17:00,1.6233,1.6234,1.62325,1.6233,171000000.0
2008-07-11 09:18:00,1.6234,1.6234,1.6232,1.62325,160600000.0
2008-07-11 09:19:00,1.6233,1.6233,1.6232,1.6232,149700000.0
2008-07-11 09:20:00,1.6232,1.62335,1.6232,1.6233,146800000.0
2008-07-11 09:21:00,1.6233,1.6233,1.6233,1.6233,50500000.0
2008-07-11 09:22:00,1.6233,1.6233,1.6232,1.62325,170600000.0
2008-07-11 09:23:00,1.62325,1.6235,1.6232,1.62345,308100000.0
2008-07-11 09:24:00,1.62345,1.62345,1.62325,1.62325,260100000.0
2008-07-11 09:25:00,1.62325,1.6233,1.6232,1.6232,169600000.0
2008-07-11 09:26:00,1.6232,1.6235,1.6232,1.62345,236100000.0
2008-07-11 09:27:00,1.62345,1.624,1.62345,1.624,267700000.0
2008-07-11 09:28:00,1.62395,1.6241,1.6235,1.6235,374600000.0
2008-07-11 09:29:00,1.6235,1.6236,1.6233,1.6234,298400000.0
2008-07-11 09:30:00,1.6234,1.6235,1.6232,1.6233,206400000.0
2008-07-11 09:31:00,1.6233,1.6233,1.62315,1.62315,162000000.0
2008-07-11 09:32:00,1.62315,1.6234,1.62305,1.6233,212000000.0
2008-07-11 09:33:00,1.6233,1.6234,1.6233,1.6233,50900000.0
2008-07-11 09:34:00,1.6233,1.6233,1.6231,1.6232,49000000.0
2008-07-11 09:35:00,1.6232,1.6232,1.6232,1.6232,32900000.0
2008-07-11 09:36:00,1.6232,1.62335,1.6232,1.6232,199700000.0
2008-07-11 09:37:00,1.62325,1.62345,1.62325,1.62345,150400000.0
2008-07-11 09:38:00,1.6234,1.6234,1.6232,1.6232,190900000.0
2008-07-11 09:39:00,1.6232,1.6236,1.6232,1.6236,231300000.0
2008-07-11 09:40:00,1.6236,1.62365,1.62345,1.6235,192500000.0
2008-07-11 09:41:00,1.6235,1.6235,1.6234,1.6234,68500000.0
2008-07-11 09:42:00,1.62345,1.6236,1.6234,1.62355,94500000.0
2008-07-11 09:43:00,1.6235,1.62355,1.6235,1.6235,56300000.0
2008-07-11 09:44:00,1.6235,1.62365,1.6235,1.6236,96500000.0
2008-07-11 09:45:00,1.62365,1.62395,1.62355,1.62375,208600000.0
2008-07-11 09:46:00,1.62375,1.6239,1.62375,1.62375,72000000.0
2008-07-11 09:47:00,1.62375,1.62425,1.6237,1.62425,122800000.0
2008-07-11 09:48:00,1.62425,1.62425,1.6241,1.6241,72300000.0
2008-07-11 09:49:00,1.6241,1.6241,1.62395,1.624,290000000.0
2008-07-11 09:50:00,1.624,1.6241,1.62395,1.62395,101900000.0
2008-07-11 09:51:00,1.62395,1.624,1.62375,1.62395,287600000.0
2008-07-11 09:52:00,1.624,1.624,1.6235,1.6237,208200000.0
2008-07-11 09:53:00,1.6237,1.6237,1.6234,1.6235,157700000.0
2008-07-11 09:54:00,1.6235,1.6235,1.6232,1.62325,157700000.0
2008-07-11 09:55:00,1.62325,1.62335,1.6232,1.62335,44200000.0
2008-07-11 09:56:00,1.62335,1.6234,1.62325,1.6233,51500000.0
2008-07-11 09:57:00,1.62325,1.62345,1.62325,1.62345,112900000.0
2008-07-11 09:58:00,1.6234,1.62345,1.62335,1.62345,111600000.0
2008-07-11 09:59:00,1.62345,1.6235,1.62335,1.62345,79500000.0
2008-07-11 10:00:00,1.6235,1.62365,1.6235,1.62355,148700000.0
2008-07-11 10:01:00,1.62355,1.62355,1.6233,1.62335,221300000.0
2008-07-11 10:02:00,1.6233,1.6234,1.62325,1.6234,108100000.0
2008-07-11 10:03:00,1.62335,1.62345,1.6233,1.62345,36500000.0
2008-07-11 10:04:00,1.6235,1.6237,1.6235,1.6237,198100000.0
2008-07-11 10:05:00,1.62365,1.6239,1.62365,1.62375,207000000.0
2008-07-11 10:06:00,1.6238,1.62385,1.6237,1.62375,79800000.0
2008-07-11 10:07:00,1.62375,1.624,1.62375,1.6239,162500000.0
2008-07-11 10:08:00,1.6239,1.6239,1.62365,1.6237,101900000.0
2008-07-11 10:09:00,1.6237,1.6237,1.6236,1.6236,106500000.0
2008-07-11 10:10:00,1.6236,1.6238,1.6236,1.6238,47400000.0
2008-07-11 10:11:00,1.62385,1.6239,1.6237,1.62375,62500000.0
2008-07-11 10:12:00,1.62375,1.62375,1.62355,1.62365,59400000.0
2008-07-11 10:13:00,1.6237,1.6237,1.62345,1.6235,100700000.0
2008-07-11 10:14:00,1.6235,1.62355,1.62345,1.62345,49100000.0
2008-07-11 10:15:00,1.62345,1.6235,1.62335,1.6235,71700000.0
2008-07-11 10:16:00,1.62335,1.6234,1.62315,1.6232,61800000.0
2008-07-11 10:17:00,1.62325,1.6233,1.62315,1.62325,93300000.0
2008-07-11 10:18:00,1.62325,1.6233,1.62325,1.6233,31500000.0
2008-07-11 10:19:00,1.62335,1.6235,1.6232,1.6234,235500000.0
2008-07-11 10:20:00,1.6234,1.6236,1.6233,1.6235,128400000.0
2008-07-11 10:21:00,1.6235,1.6235,1.62335,1.62335,110900000.0
2008-07-11 10:22:00,1.62335,1.62335,1.6233,1.62335,32800000.0
2008-07-11 10:23:00,1.6233,1.6234,1.6233,1.62335,81400000.0
2008-07-11 10:24:00,1.62335,1.62345,1.6233,1.6234,166600000.0
2008-07-11 10:25:00,1.62335,1.6234,1.6232,1.6234,228700000.0
2008-07-11 10:26:00,1.62345,1.6236,1.6233,1.6235,88400000.0
2008-07-11 10:27:00,1.6235,1.62355,1.6232,1.62345,157300000.0
2008-07-11 10:28:00,1.6235,1.62355,1.6234,1.6234,155400000.0
2008-07-11 10:29:00,1.6234,1.6234,1.6232,1.6233,142200000.0
2008-07-11 10:30:00,1.62335,1.6234,1.6233,1.6234,101200000.0
2008-07-11 10:31:00,1.6234,1.6234,1.6234,1.6234,24600000.0
2008-07-11 10:32:00,1.6234,1.6234,1.6234,1.6234,50500000.0
2008-07-11 10:33:00,1.6234,1.6236,1.6232,1.6233,200200000.0
2008-07-11 10:34:00,1.6233,1.62335,1.6233,1.6233,17800000.0
2008-07-11 10:35:00,1.6233,1.6233,1.6232,1.6232,91000000.0
2008-07-11 10:36:00,1.6232,1.6232,1.623,1.6231,213300000.0
2008-07-11 10:37:00,1.6231,1.62315,1.62305,1.62305,123600000.0
2008-07-11 10:38:00,1.62305,1.6231,1.623,1.623,88400000.0
2008-07-11 10:39:00,1.623,1.62305,1.623,1.623,140600000.0
2008-07-11 10:40:00,1.623,1.6231,1.6228,1.6228,164000000.0
2008-07-11 10:41:00,1.6228,1.6229,1.6228,1.6229,47800000.0
2008-07-11 10:42:00,1.6229,1.6229,1.6228,1.6228,49400000.0
2008-07-11 10:43:00,1.6228,1.6229,1.6228,1.6229,37600000.0
2008-07-11 10:44:00,1.6228,1.6229,1.62275,1.6228,159300000.0
2008-07-11 10:45:00,1.6228,1.6228,1.6223,1.6226,212500000.0
2008-07-11 10:46:00,1.6226,1.6229,1.6226,1.6227,150100000.0
2008-07-11 10:47:00,1.6227,1.623,1.6227,1.62285,188800000.0
2008-07-11 10:48:00,1.62285,1.623,1.6228,1.6229,100100000.0
2008-07-11 10:49:00,1.6229,1.623,1.62285,1.6229,73100000.0
2008-07-11 10:50:00,1.6229,1.6229,1.6228,1.6229,73400000.0
2008-07-11 10:51:00,1.6229,1.6229,1.6229,1.6229,70000000.0
2008-07-11 10:52:00,1.6229,1.623,1.6228,1.6228,99800000.0
2008-07-11 10:53:00,1.6228,1.62285,1.6228,1.62285,53600000.0
2008-07-11 10:54:00,1.62285,1.6229,1.6228,1.6228,62600000.0
2008-07-11 10:55:00,1.6228,1.6229,1.6228,1.6228,105700000.0
2008-07-11 10:56:00,1.6228,1.62285,1.6227,1.6228,192800000.0
2008-07-11 10:57:00,1.6228,1.62295,1.6228,1.62295,53300000.0
2008-07-11 10:58:00,1.62295,1.6233,1.6229,1.62325,206300000.0
2008-07-11 10:59:00,1.6233,1.6233,1.623,1.6232,145000000.0
2008-07-11 11:00:00,1.6232,1.6232,1.62305,1.62305,117800000.0
2008-07-11 11:01:00,1.62305,1.6231,1.62305,1.62305,96600000.0
2008-07-11 11:02:00,1.6231,1.6231,1.62305,1.6231,129000000.0
2008-07-11 11:03:00,1.6231,1.6232,1.623,1.6231,142500000.0
2008-07-11 11:04:00,1.6231,1.62315,1.6229,1.62315,306200000.0
2008-07-11 11:05:00,1.6231,1.62325,1.623,1.62305,255200000.0
2008-07-11 11:06:00,1.6231,1.62315,1.6228,1.62285,385100000.0
2008-07-11 11:07:00,1.6228,1.6229,1.6228,1.6228,110900000.0
2008-07-11 11:08:00,1.6228,1.6228,1.6228,1.6228,21400000.0
2008-07-11 11:09:00,1.6228,1.6228,1.6228,1.6228,6400000.0
2008-07-11 11:10:00,1.6228,1.6228,1.6228,1.6228,54500000.0
2008-07-11 11:11:00,1.6228,1.6228,1.6227,1.6227,110400000.0
2008-07-11 11:12:00,1.6227,1.6228,1.6227,1.6228,168400000.0
2008-07-11 11:13:00,1.6228,1.6228,1.6228,1.6228,54300000.0
2008-07-11 11:14:00,1.6227,1.6228,1.6227,1.6228,112000000.0
2008-07-11 11:15:00,1.6228,1.6228,1.6227,1.6228,124600000.0
2008-07-11 11:16:00,1.6228,1.6229,1.6228,1.6229,299600001.0
2008-07-11 11:17:00,1.6229,1.62295,1.6228,1.6229,208100000.0
2008-07-11 11:18:00,1.623,1.623,1.6228,1.6229,150000000.0
2008-07-11 11:19:00,1.6229,1.623,1.6228,1.62285,88900000.0
2008-07-11 11:20:00,1.6228,1.6229,1.6228,1.6228,39800000.0
2008-07-11 11:21:00,1.6228,1.6228,1.6228,1.6228,41400000.0
2008-07-11 11:22:00,1.6228,1.6229,1.6228,1.6229,68100000.0
2008-07-11 11:23:00,1.6229,1.6229,1.6229,1.6229,18600000.0
2008-07-11 11:24:00,1.6229,1.6231,1.6229,1.6229,140200000.0
2008-07-11 11:25:00,1.6229,1.623,1.6228,1.6229,318900000.0
2008-07-11 11:26:00,1.6229,1.623,1.6228,1.6229,78200000.0
2008-07-11 11:27:00,1.6229,1.6229,1.6228,1.6228,48500000.0
2008-07-11 11:28:00,1.6228,1.6228,1.6228,1.6228,166200000.0
2008-07-11 11:29:00,1.6228,1.6229,1.6228,1.62285,94800000.0
2008-07-11 11:30:00,1.6228,1.6229,1.6228,1.62285,73300000.0
2008-07-11 11:31:00,1.62295,1.62315,1.6228,1.62305,190600000.0
2008-07-11 11:32:00,1.62305,1.62305,1.623,1.623,158200000.0
2008-07-11 11:33:00,1.623,1.6231,1.623,1.623,112800000.0
2008-07-11 11:34:00,1.623,1.623,1.6229,1.623,89800000.0
2008-07-11 11:35:00,1.62295,1.623,1.62295,1.623,38100000.0
2008-07-11 11:36:00,1.623,1.62305,1.62295,1.62295,48800000.0
2008-07-11 11:37:00,1.62305,1.62305,1.62295,1.62295,34000000.0
2008-07-11 11:38:00,1.62295,1.62305,1.6229,1.623,84800000.0
2008-07-11 11:39:00,1.623,1.623,1.623,1.623,47400000.0
2008-07-11 11:40:00,1.623,1.6233,1.62295,1.62325,120000000.0
2008-07-11 11:41:00,1.62325,1.62335,1.623,1.623,53800000.0
2008-07-11 11:42:00,1.623,1.62305,1.6227,1.6228,130700000.0
2008-07-11 11:43:00,1.6228,1.62295,1.6228,1.6229,143500000.0
2008-07-11 11:44:00,1.6229,1.62305,1.6229,1.62295,205900000.0
2008-07-11 11:45:00,1.62295,1.623,1.62285,1.62285,136200000.0
2008-07-11 11:46:00,1.62285,1.62285,1.6226,1.6228,190000000.0
2008-07-11 11:47:00,1.6228,1.6228,1.6228,1.6228,36400000.0
2008-07-11 11:48:00,1.6228,1.6229,1.6227,1.6228,153500000.0
2008-07-11 11:49:00,1.6228,1.6229,1.6227,1.6229,125200000.0
2008-07-11 11:50:00,1.6229,1.6229,1.6225,1.6227,403000000.0
2008-07-11 11:51:00,1.6227,1.62285,1.6225,1.6226,204400000.0
2008-07-11 11:52:00,1.6226,1.62265,1.6224,1.6226,237000000.0
2008-07-11 11:53:00,1.6226,1.62295,1.6226,1.6227,273500000.0
2008-07-11 11:54:00,1.6227,1.6228,1.6225,1.6227,163000000.0
2008-07-11 11:55:00,1.6228,1.62285,1.6225,1.6227,518300000.0
2008-07-11 11:56:00,1.6226,1.6226,1.6222,1.62225,545900002.0
2008-07-11 11:57:00,1.6222,1.6224,1.6222,1.6224,306700000.0
2008-07-11 11:58:00,1.6224,1.62245,1.6223,1.6223,188700000.0
2008-07-11 11:59:00,1.62235,1.6225,1.6223,1.6224,205700000.0
2008-07-11 12:00:00,1.6224,1.6224,1.6222,1.6222,327600000.0
2008-07-11 12:01:00,1.6222,1.62235,1.6222,1.6223,200200000.0
2008-07-11 12:02:00,1.6223,1.6225,1.62225,1.62225,277200000.0
2008-07-11 12:03:00,1.6223,1.62235,1.622,1.6221,349600000.0
2008-07-11 12:04:00,1.6221,1.6222,1.622,1.62205,204500000.0
2008-07-11 12:05:00,1.6221,1.6222,1.622,1.6221,178500000.0
2008-07-11 12:06:00,1.6221,1.6222,1.6219,1.6219,245700000.0
2008-07-11 12:07:00,1.6219,1.6219,1.6218,1.6218,189100000.0
2008-07-11 12:08:00,1.6218,1.6219,1.62125,1.62145,378900000.0
2008-07-11 12:09:00,1.62145,1.6217,1.62135,1.62135,324300000.0
2008-07-11 12:10:00,1.6214,1.6216,1.6214,1.62155,380700000.0
2008-07-11 12:11:00,1.6216,1.6218,1.6215,1.6215,390500000.0
2008-07-11 12:12:00,1.6215,1.6215,1.6211,1.6214,428300002.0
2008-07-11 12:13:00,1.6214,1.6216,1.6213,1.62155,267300000.0
2008-07-11 12:14:00,1.62155,1.6221,1.62155,1.622,263400000.0
2008-07-11 12:15:00,1.622,1.622,1.62145,1.6217,343400000.0
2008-07-11 12:16:00,1.6216,1.6219,1.6215,1.62185,281700000.0
2008-07-11 12:17:00,1.62185,1.6219,1.6211,1.6213,229500000.0
2008-07-11 12:18:00,1.6213,1.6219,1.6213,1.6218,182900000.0
2008-07-11 12:19:00,1.6218,1.6218,1.6214,1.6214,161900000.0
2008-07-11 12:20:00,1.6215,1.6216,1.6213,1.6215,150200000.0
2008-07-11 12:21:00,1.6215,1.6216,1.6214,1.6216,86300000.0
2008-07-11 12:22:00,1.6216,1.6217,1.6215,1.6216,200400000.0
2008-07-11 12:23:00,1.6216,1.6218,1.6216,1.6217,117300000.0
2008-07-11 12:24:00,1.6217,1.622,1.6217,1.622,192100000.0
2008-07-11 12:25:00,1.622,1.6222,1.622,1.6221,157800000.0
2008-07-11 12:26:00,1.6221,1.6222,1.6217,1.6221,169300000.0
2008-07-11 12:27:00,1.6221,1.6223,1.622,1.622,198400000.0
2008-07-11 12:28:00,1.622,1.6221,1.622,1.6221,87100000.0
2008-07-11 12:29:00,1.6221,1.6223,1.6221,1.6222,80300000.0
2008-07-11 12:30:00,1.6222,1.6227,1.6222,1.6226,190300000.0
2008-07-11 12:31:00,1.6226,1.6226,1.6222,1.6222,329800000.0
2008-07-11 12:32:00,1.62225,1.62225,1.6215,1.6219,409499999.0
2008-07-11 12:33:00,1.6219,1.622,1.6219,1.622,72100000.0
2008-07-11 12:34:00,1.622,1.62275,1.622,1.6227,310300000.0
2008-07-11 12:35:00,1.6227,1.6227,1.6222,1.6224,135600000.0
2008-07-11 12:36:00,1.6224,1.6226,1.6223,1.6225,131200000.0
2008-07-11 12:37:00,1.6226,1.62265,1.6223,1.6223,211400000.0
2008-07-11 12:38:00,1.6223,1.6226,1.6223,1.6225,164600000.0
2008-07-11 12:39:00,1.6225,1.6225,1.6223,1.6224,163200000.0
2008-07-11 12:40:00,1.6224,1.6225,1.6223,1.6223,57600000.0
2008-07-11 12:41:00,1.6223,1.6225,1.6223,1.6224,132800000.0
2008-07-11 12:42:00,1.6224,1.62245,1.6224,1.6224,101200000.0
2008-07-11 12:43:00,1.6224,1.6224,1.622,1.6222,247700000.0
2008-07-11 12:44:00,1.6222,1.6222,1.62175,1.6218,202600000.0
2008-07-11 12:45:00,1.62175,1.62185,1.62165,1.6218,242100000.0
2008-07-11 12:46:00,1.6218,1.6219,1.62165,1.6218,272099999.0
2008-07-11 12:47:00,1.6218,1.622,1.6218,1.622,130600000.0
2008-07-11 12:48:00,1.622,1.622,1.622,1.622,36600000.0
2008-07-11 12:49:00,1.622,1.62205,1.622,1.622,79000000.0
2008-07-11 12:50:00,1.622,1.6221,1.622,1.622,99100000.0
2008-07-11 12:51:00,1.622,1.6223,1.62165,1.6218,232900000.0
2008-07-11 12:52:00,1.6218,1.6219,1.6216,1.6218,148700000.0
2008-07-11 12:53:00,1.6218,1.6221,1.6218,1.6221,113800000.0
2008-07-11 12:54:00,1.6221,1.6222,1.622,1.6221,187500000.0
2008-07-11 12:55:00,1.6221,1.6223,1.622,1.6221,142600000.0
2008-07-11 12:56:00,1.6221,1.6223,1.6221,1.62225,146000000.0
2008-07-11 12:57:00,1.62225,1.6223,1.6222,1.6222,144500000.0
2008-07-11 12:58:00,1.6222,1.6223,1.6222,1.6222,119700000.0
2008-07-11 12:59:00,1.6222,1.6225,1.6222,1.6225,145200000.0
2008-07-11 13:00:00,1.6225,1.62275,1.6225,1.62275,244600000.0
2008-07-11 13:01:00,1.62275,1.6229,1.62265,1.6228,265600000.0
2008-07-11 13:02:00,1.62275,1.6228,1.6225,1.6226,324600000.0
2008-07-11 13:03:00,1.6226,1.6227,1.6225,1.6226,351700000.0
2008-07-11 13:04:00,1.6226,1.62265,1.62245,1.6225,156300000.0
2008-07-11 13:05:00,1.6225,1.6228,1.6224,1.6226,237500000.0
2008-07-11 13:06:00,1.62255,1.6227,1.6225,1.6226,227900000.0
2008-07-11 13:07:00,1.62265,1.6227,1.6225,1.6226,156300000.0
2008-07-11 13:08:00,1.6226,1.6228,1.6226,1.6227,332200000.0
2008-07-11 13:09:00,1.6227,1.6228,1.62265,1.6227,190400000.0
2008-07-11 13:10:00,1.6227,1.6227,1.6224,1.6224,345500000.0
2008-07-11 13:11:00,1.6224,1.6227,1.6223,1.6227,286600000.0
2008-07-11 13:12:00,1.6227,1.6227,1.6225,1.6226,316800000.0
2008-07-11 13:13:00,1.6226,1.6226,1.6224,1.6224,270800000.0
2008-07-11 13:14:00,1.6224,1.6224,1.62225,1.6223,261200000.0
2008-07-11 13:15:00,1.6222,1.6223,1.62195,1.6221,366100000.0
2008-07-11 13:16:00,1.6221,1.6221,1.6217,1.6218,255700000.0
2008-07-11 13:17:00,1.6218,1.6221,1.6218,1.62195,274200000.0
2008-07-11 13:18:00,1.6219,1.6219,1.6217,1.6218,166900000.0
2008-07-11 13:19:00,1.6218,1.6219,1.6217,1.6217,128700000.0
2008-07-11 13:20:00,1.6217,1.622,1.6217,1.62185,252300000.0
2008-07-11 13:21:00,1.62185,1.622,1.6215,1.6217,346800000.0
2008-07-11 13:22:00,1.62165,1.6224,1.62155,1.6222,163600000.0
2008-07-11 13:23:00,1.6222,1.6223,1.62195,1.62205,181600000.0
2008-07-11 13:24:00,1.622,1.62235,1.622,1.62235,261600000.0
2008-07-11 13:25:00,1.62235,1.6228,1.6223,1.6227,326400000.0
2008-07-11 13:26:00,1.6227,1.6227,1.6223,1.6223,468300000.0
2008-07-11 13:27:00,1.6223,1.6224,1.6222,1.6224,467500000.0
2008-07-11 13:28:00,1.6224,1.6224,1.622,1.6221,293400000.0
2008-07-11 13:29:00,1.62215,1.62225,1.622,1.6222,226300000.0
2008-07-11 13:30:00,1.6222,1.6223,1.6222,1.62225,271799999.0
2008-07-11 13:31:00,1.6222,1.6223,1.6222,1.6222,197100000.0
2008-07-11 13:32:00,1.6222,1.6223,1.622,1.622,239899999.0
2008-07-11 13:33:00,1.622,1.6222,1.622,1.6222,126300000.0
2008-07-11 13:34:00,1.6222,1.6222,1.622,1.6221,57900000.0
2008-07-11 13:35:00,1.6221,1.6222,1.6221,1.6222,71600000.0
2008-07-11 13:36:00,1.6222,1.6223,1.6222,1.6222,180000000.0
2008-07-11 13:37:00,1.6222,1.6223,1.6222,1.6223,198300000.0
2008-07-11 13:38:00,1.6223,1.62235,1.6221,1.6222,391600000.0
2008-07-11 13:39:00,1.6222,1.62225,1.6221,1.6222,83500000.0
2008-07-11 13:40:00,1.6222,1.6222,1.622,1.622,155900000.0
2008-07-11 13:41:00,1.62195,1.62195,1.6217,1.6217,230300000.0
2008-07-11 13:42:00,1.6217,1.62175,1.62105,1.6211,344100000.0
2008-07-11 13:43:00,1.6211,1.6212,1.62095,1.621,216600000.0
2008-07-11 13:44:00,1.621,1.6212,1.621,1.62105,427300000.0
2008-07-11 13:45:00,1.621,1.621,1.6208,1.6208,490400000.0
2008-07-11 13:46:00,1.6208,1.62105,1.6205,1.6205,531099998.0
2008-07-11 13:47:00,1.6205,1.6208,1.6204,1.6206,340600001.0
2008-07-11 13:48:00,1.6206,1.6208,1.6205,1.6206,332500000.0
2008-07-11 13:49:00,1.6206,1.6208,1.6205,1.6206,173700000.0
2008-07-11 13:50:00,1.6208,1.6208,1.62055,1.6208,204000000.0
2008-07-11 13:51:00,1.6208,1.6212,1.6207,1.621,394800000.0
2008-07-11 13:52:00,1.621,1.62105,1.62085,1.621,137300000.0
2008-07-11 13:53:00,1.621,1.621,1.62065,1.62065,249901626.0
2008-07-11 13:54:00,1.62065,1.6209,1.62065,1.6209,155600000.0
2008-07-11 13:55:00,1.6209,1.6209,1.6203,1.6203,502799999.0
2008-07-11 13:56:00,1.62035,1.6205,1.6199,1.61995,498099997.0
2008-07-11 13:57:00,1.61995,1.62,1.6198,1.6198,331699998.0
2008-07-11 13:58:00,1.6198,1.6207,1.6197,1.6207,374600000.0
2008-07-11 13:59:00,1.6207,1.6207,1.6205,1.6205,275700000.0
2008-07-11 14:00:00,1.6205,1.6209,1.6205,1.6206,338200000.0
2008-07-11 14:01:00,1.6206,1.6207,1.6205,1.6205,181100000.0
2008-07-11 14:02:00,1.6205,1.6205,1.6201,1.6201,464700000.0
2008-07-11 14:03:00,1.6201,1.6204,1.62005,1.6204,244700000.0
2008-07-11 14:04:00,1.6204,1.6205,1.6203,1.6204,172200000.0
2008-07-11 14:05:00,1.62035,1.6207,1.6203,1.6203,475000006.0
2008-07-11 14:06:00,1.6203,1.6203,1.6202,1.6203,175300000.0
2008-07-11 14:07:00,1.6203,1.6203,1.6198,1.6198,311200000.0
2008-07-11 14:08:00,1.6198,1.6204,1.6198,1.62035,404500000.0
2008-07-11 14:09:00,1.62035,1.6205,1.6201,1.6201,366200000.0
2008-07-11 14:10:00,1.6201,1.6202,1.61995,1.61995,288400000.0
2008-07-11 14:11:00,1.6199,1.6199,1.61965,1.6197,152900000.0
2008-07-11 14:12:00,1.6197,1.6198,1.61965,1.61965,292500000.0
2008-07-11 14:13:00,1.61965,1.6197,1.6193,1.61935,341300001.0
2008-07-11 14:14:00,1.61935,1.61945,1.61915,1.61925,311800000.0
2008-07-11 14:15:00,1.6192,1.61945,1.6192,1.61925,306100000.0
2008-07-11 14:16:00,1.6192,1.6195,1.6191,1.6194,531600001.0
2008-07-11 14:17:00,1.6194,1.6195,1.61895,1.61925,339000000.0
2008-07-11 14:18:00,1.6193,1.61935,1.619,1.619,308400000.0
2008-07-11 14:19:00,1.6191,1.6191,1.619,1.619,206500000.0
2008-07-11 14:20:00,1.619,1.6191,1.6189,1.619,240500000.0
2008-07-11 14:21:00,1.619,1.619,1.6187,1.6188,355000000.0
2008-07-11 14:22:00,1.6189,1.6189,1.6185,1.6186,677800001.0
2008-07-11 14:23:00,1.6186,1.6187,1.6183,1.6185,547100002.0
2008-07-11 14:24:00,1.6185,1.6186,1.6181,1.6184,1007500005.0
2008-07-11 14:25:00,1.6184,1.6185,1.6181,1.6181,541400002.0
2008-07-11 14:26:00,1.6181,1.6187,1.618,1.6185,470300002.0
2008-07-11 14:27:00,1.6185,1.6187,1.61835,1.6185,370600000.0
2008-07-11 14:28:00,1.6186,1.6186,1.61815,1.6185,409400000.0
2008-07-11 14:29:00,1.6185,1.6187,1.61825,1.6187,249499998.0
2008-07-11 14:30:00,1.61865,1.6195,1.61865,1.619,396200000.0
2008-07-11 14:31:00,1.619,1.61925,1.6187,1.61905,341800000.0
2008-07-11 14:32:00,1.6191,1.6194,1.619,1.6193,353000000.0
2008-07-11 14:33:00,1.6193,1.6193,1.6191,1.6191,321900000.0
2008-07-11 14:34:00,1.6191,1.6194,1.6191,1.6193,348800000.0
2008-07-11 14:35:00,1.6193,1.6193,1.6188,1.619,440500002.0
2008-07-11 14:36:00,1.619,1.6191,1.6189,1.6191,489500000.0
2008-07-11 14:37:00,1.6191,1.6191,1.6188,1.6188,564599999.0
2008-07-11 14:38:00,1.6188,1.619,1.6187,1.6187,403300000.0
2008-07-11 14:39:00,1.6187,1.6188,1.6187,1.6187,531500000.0
2008-07-11 14:40:00,1.6187,1.619,1.6187,1.61895,322000000.0
2008-07-11 14:41:00,1.6189,1.61905,1.6185,1.6187,1106799995.0
2008-07-11 14:42:00,1.6187,1.6189,1.6187,1.6187,296400000.0
2008-07-11 14:43:00,1.6187,1.6188,1.6186,1.6188,396400000.0
2008-07-11 14:44:00,1.6188,1.6191,1.61875,1.619,370700000.0
2008-07-11 14:45:00,1.619,1.619,1.6187,1.6189,582200002.0
2008-07-11 14:46:00,1.6188,1.619,1.6188,1.6189,246000000.0
2008-07-11 14:47:00,1.6189,1.6191,1.6185,1.6188,433400001.0
2008-07-11 14:48:00,1.6188,1.6189,1.6186,1.6186,485700000.0
2008-07-11 14:49:00,1.6186,1.619,1.6186,1.619,464300000.0
2008-07-11 14:50:00,1.619,1.6192,1.619,1.619,409500000.0
2008-07-11 14:51:00,1.619,1.6191,1.6189,1.6191,152700000.0
2008-07-11 14:52:00,1.6191,1.6191,1.619,1.619,219400000.0
2008-07-11 14:53:00,1.619,1.6192,1.619,1.6191,329200000.0
2008-07-11 14:54:00,1.6191,1.61915,1.6187,1.6187,329699997.0
2008-07-11 14:55:00,1.6187,1.61885,1.6184,1.6185,524599998.0
2008-07-11 14:56:00,1.6185,1.6186,1.6183,1.6185,749199994.0
2008-07-11 14:57:00,1.61845,1.6188,1.61835,1.61865,468400000.0
2008-07-11 14:58:00,1.61865,1.6188,1.61865,1.6188,250000000.0
2008-07-11 14:59:00,1.6188,1.619,1.61875,1.619,587199998.0
2008-07-11 15:00:00,1.619,1.619,1.61855,1.6187,647399999.0
2008-07-11 15:01:00,1.6186,1.6187,1.61815,1.6182,847599996.0
2008-07-11 15:02:00,1.6182,1.6182,1.6178,1.6178,1119400003.0
2008-07-11 15:03:00,1.6178,1.6179,1.6175,1.6178,760199997.0
2008-07-11 15:04:00,1.6178,1.6183,1.6177,1.6182,360800001.0
2008-07-11 15:05:00,1.6182,1.6183,1.6181,1.6181,325900000.0
2008-07-11 15:06:00,1.6182,1.6183,1.61805,1.61805,250600000.0
2008-07-11 15:07:00,1.61805,1.6186,1.618,1.6184,332500000.0
2008-07-11 15:08:00,1.6184,1.6186,1.6183,1.6184,330800000.0
2008-07-11 15:09:00,1.6184,1.6184,1.618,1.618,410700000.0
2008-07-11 15:10:00,1.618,1.6183,1.6178,1.6182,435300001.0
2008-07-11 15:11:00,1.6182,1.61845,1.6179,1.61835,583600000.0
2008-07-11 15:12:00,1.6183,1.6186,1.6183,1.6186,386200000.0
2008-07-11 15:13:00,1.6186,1.6189,1.6186,1.6188,416800000.0
2008-07-11 15:14:00,1.6188,1.6189,1.6184,1.6188,356500000.0
2008-07-11 15:15:00,1.6188,1.6188,1.6185,1.6186,292500000.0
2008-07-11 15:16:00,1.6186,1.619,1.6186,1.619,323900000.0
2008-07-11 15:17:00,1.619,1.619,1.6187,1.6188,466800000.0
2008-07-11 15:18:00,1.6188,1.619,1.61865,1.619,377100000.0
2008-07-11 15:19:00,1.619,1.6193,1.619,1.6192,344700000.0
2008-07-11 15:20:00,1.6192,1.61935,1.619,1.61935,406300000.0
2008-07-11 15:21:00,1.61935,1.61935,1.619,1.6191,385900000.0
2008-07-11 15:22:00,1.6191,1.61925,1.6188,1.61895,461800002.0
2008-07-11 15:23:00,1.61895,1.619,1.61815,1.61815,790300000.0
2008-07-11 15:24:00,1.61815,1.6183,1.61745,1.6175,769499999.0
2008-07-11 15:25:00,1.6175,1.6179,1.6174,1.6179,608299997.0
2008-07-11 15:26:00,1.6179,1.618,1.6176,1.6177,409600002.0
2008-07-11 15:27:00,1.6177,1.6178,1.61745,1.6175,315000000.0
2008-07-11 15:28:00,1.6175,1.6176,1.6173,1.61735,468500000.0
2008-07-11 15:29:00,1.6174,1.6176,1.6172,1.6174,518699999.0
2008-07-11 15:30:00,1.6174,1.6178,1.6174,1.6177,373800000.0
2008-07-11 15:31:00,1.6177,1.61775,1.6175,1.6176,508500000.0
2008-07-11 15:32:00,1.6176,1.6178,1.6175,1.6176,403900000.0
2008-07-11 15:33:00,1.6175,1.6176,1.61735,1.6174,331000000.0
2008-07-11 15:34:00,1.6174,1.6175,1.617,1.617,462799997.0
2008-07-11 15:35:00,1.617,1.6171,1.6165,1.6165,704825129.0
2008-07-11 15:36:00,1.6164,1.6166,1.6163,1.6166,416700000.0
2008-07-11 15:37:00,1.61655,1.61715,1.6165,1.61705,390400000.0
2008-07-11 15:38:00,1.6171,1.6175,1.6169,1.6174,708900000.0
2008-07-11 15:39:00,1.61745,1.6177,1.61705,1.6175,697400000.0
2008-07-11 15:40:00,1.6174,1.6175,1.6168,1.6168,797199999.0
2008-07-11 15:41:00,1.6168,1.6171,1.6167,1.617,417699999.0
2008-07-11 15:42:00,1.617,1.6173,1.6168,1.6171,669500003.0
2008-07-11 15:43:00,1.6171,1.6171,1.6166,1.617,621800001.0
2008-07-11 15:44:00,1.6169,1.6171,1.6166,1.6168,713900001.0
2008-07-11 15:45:00,1.6168,1.6171,1.6167,1.6171,774500006.0
2008-07-11 15:46:00,1.617,1.6177,1.617,1.6176,404100000.0
2008-07-11 15:47:00,1.6176,1.618,1.6176,1.6178,438700001.0
2008-07-11 15:48:00,1.6178,1.6183,1.6177,1.61815,655700000.0
2008-07-11 15:49:00,1.6181,1.61865,1.6181,1.61865,417300000.0
2008-07-11 15:50:00,1.6186,1.6186,1.61775,1.61775,668200001.0
2008-07-11 15:51:00,1.6178,1.618,1.6174,1.6177,673700000.0
2008-07-11 15:52:00,1.6177,1.6178,1.6175,1.61755,612600000.0
2008-07-11 15:53:00,1.61755,1.6176,1.6173,1.6174,464699999.0
2008-07-11 15:54:00,1.6174,1.6181,1.6174,1.61785,459499999.0
2008-07-11 15:55:00,1.61785,1.61795,1.6173,1.6177,679899997.0
2008-07-11 15:56:00,1.6177,1.6182,1.6176,1.61805,473600000.0
2008-07-11 15:57:00,1.6181,1.6181,1.61765,1.6179,281100000.0
2008-07-11 15:58:00,1.618,1.6182,1.6179,1.6181,175900000.0
2008-07-11 15:59:00,1.6181,1.6185,1.618,1.6183,176400000.0
2008-07-11 16:00:00,1.6184,1.6184,1.6176,1.6176,293900000.0
2008-07-11 16:01:00,1.6176,1.6178,1.6175,1.6177,110700000.0
2008-07-11 16:02:00,1.6177,1.618,1.6176,1.6178,158900000.0
2008-07-11 16:03:00,1.6179,1.618,1.6176,1.6179,290600000.0
2008-07-11 16:04:00,1.618,1.6183,1.61795,1.6183,368000000.0
2008-07-11 16:05:00,1.6183,1.6183,1.61805,1.6183,321200000.0
2008-07-11 16:06:00,1.6183,1.6185,1.6182,1.61845,368400000.0
2008-07-11 16:07:00,1.61845,1.6187,1.6183,1.6183,510699999.0
2008-07-11 16:08:00,1.61835,1.6184,1.6183,1.6183,259700000.0
2008-07-11 16:09:00,1.6183,1.6186,1.6183,1.6185,497400000.0
2008-07-11 16:10:00,1.6185,1.6185,1.6182,1.6184,348000000.0
2008-07-11 16:11:00,1.6184,1.6184,1.6181,1.6181,510400000.0
2008-07-11 16:12:00,1.6181,1.6182,1.6179,1.618,401700000.0
2008-07-11 16:13:00,1.618,1.6182,1.6176,1.61795,847999997.0
2008-07-11 16:14:00,1.618,1.61855,1.6179,1.6185,441400000.0
2008-07-11 16:15:00,1.6185,1.6186,1.618,1.6181,261500000.0
2008-07-11 16:16:00,1.618,1.6182,1.6178,1.6178,415599999.0
2008-07-11 16:17:00,1.6179,1.6182,1.6178,1.6179,442300002.0
2008-07-11 16:18:00,1.61795,1.6182,1.6177,1.618,484400000.0
2008-07-11 16:19:00,1.618,1.6183,1.6178,1.6181,566800001.0
2008-07-11 16:20:00,1.6181,1.6182,1.6177,1.6179,437299999.0
2008-07-11 16:21:00,1.6178,1.618,1.6177,1.6179,335600000.0
2008-07-11 16:22:00,1.6179,1.618,1.6177,1.6178,378600000.0
2008-07-11 16:23:00,1.6178,1.6178,1.6174,1.6175,515600000.0
2008-07-11 16:24:00,1.6175,1.6177,1.6174,1.6177,317200000.0
2008-07-11 16:25:00,1.6177,1.6183,1.6165,1.6172,1741499997.0
2008-07-11 16:26:00,1.6172,1.6177,1.6165,1.6166,776000004.0
2008-07-11 16:27:00,1.6166,1.6169,1.6163,1.61685,626499999.0
2008-07-11 16:28:00,1.6168,1.6172,1.6167,1.617,612600000.0
2008-07-11 16:29:00,1.617,1.6171,1.6164,1.6171,683700004.0
2008-07-11 16:30:00,1.617,1.6175,1.6166,1.6171,467200000.0
2008-07-11 16:31:00,1.6171,1.6172,1.6168,1.617,386300000.0
2008-07-11 16:32:00,1.6171,1.618,1.6169,1.6178,514400001.0
2008-07-11 16:33:00,1.6177,1.618,1.61765,1.6179,365300000.0
2008-07-11 16:34:00,1.61795,1.61805,1.61705,1.61705,557999998.0
2008-07-11 16:35:00,1.617,1.6179,1.617,1.6173,460799999.0
2008-07-11 16:36:00,1.6173,1.6175,1.6171,1.6173,441900000.0
2008-07-11 16:37:00,1.6173,1.6176,1.6171,1.61755,449400000.0
2008-07-11 16:38:00,1.6174,1.6178,1.61715,1.61715,538000001.0
2008-07-11 16:39:00,1.6171,1.6173,1.617,1.6171,261500000.0
2008-07-11 16:40:00,1.6171,1.6174,1.617,1.6171,324600000.0
2008-07-11 16:41:00,1.6171,1.6174,1.617,1.61705,388300000.0
2008-07-11 16:42:00,1.61705,1.61705,1.617,1.617,469200000.0
2008-07-11 16:43:00,1.617,1.6172,1.617,1.6171,538100000.0
2008-07-11 16:44:00,1.6171,1.6172,1.6171,1.6172,423700000.0
2008-07-11 16:45:00,1.6172,1.6172,1.6166,1.6167,565000000.0
2008-07-11 16:46:00,1.6167,1.6169,1.61655,1.61665,385000000.0
2008-07-11 16:47:00,1.61665,1.6169,1.61645,1.61675,343900000.0
2008-07-11 16:48:00,1.61675,1.6168,1.61655,1.6167,282800000.0
2008-07-11 16:49:00,1.6167,1.6169,1.6165,1.6169,492699998.0
2008-07-11 16:50:00,1.6169,1.617,1.6168,1.617,372100000.0
2008-07-11 16:51:00,1.61695,1.61715,1.6169,1.6171,234400000.0
2008-07-11 16:52:00,1.6171,1.6179,1.6171,1.6178,507899998.0
2008-07-11 16:53:00,1.6178,1.6178,1.6175,1.6176,709299997.0
2008-07-11 16:54:00,1.6176,1.6176,1.6172,1.6172,418300002.0
2008-07-11 16:55:00,1.6172,1.61755,1.61695,1.61755,412500000.0
2008-07-11 16:56:00,1.61755,1.6178,1.6174,1.61755,431600002.0
2008-07-11 16:57:00,1.61755,1.6177,1.61745,1.6176,314800000.0
2008-07-11 16:58:00,1.6176,1.6177,1.6175,1.6176,463800002.0
2008-07-11 16:59:00,1.6176,1.618,1.6176,1.618,382400000.0
2008-07-11 17:00:00,1.61805,1.61805,1.6177,1.61775,310100000.0
2008-07-11 17:01:00,1.6177,1.6179,1.6176,1.6177,217900000.0
2008-07-11 17:02:00,1.6177,1.618,1.61765,1.6179,324500000.0
2008-07-11 17:03:00,1.6179,1.6181,1.6177,1.61795,283300000.0
2008-07-11 17:04:00,1.6179,1.6179,1.6177,1.61785,276700000.0
2008-07-11 17:05:00,1.61785,1.6181,1.6178,1.618,314400000.0
2008-07-11 17:06:00,1.618,1.6181,1.6179,1.618,184200000.0
2008-07-11 17:07:00,1.618,1.618,1.6178,1.618,261300000.0
2008-07-11 17:08:00,1.618,1.6181,1.618,1.6181,216700000.0
2008-07-11 17:09:00,1.6181,1.6181,1.618,1.618,167300000.0
2008-07-11 17:10:00,1.618,1.6181,1.618,1.618,240100000.0
2008-07-11 17:11:00,1.618,1.618,1.618,1.618,158400000.0
2008-07-11 17:12:00,1.618,1.618,1.6178,1.6179,400100000.0
2008-07-11 17:13:00,1.6179,1.618,1.6177,1.618,304799999.0
2008-07-11 17:14:00,1.61785,1.6179,1.6177,1.6178,308800000.0
2008-07-11 17:15:00,1.6178,1.618,1.6178,1.6178,397000000.0
2008-07-11 17:16:00,1.6178,1.6179,1.6178,1.6179,179800000.0
2008-07-11 17:17:00,1.6179,1.6179,1.6178,1.6178,270400000.0
2008-07-11 17:18:00,1.6178,1.6178,1.6176,1.6177,544300000.0
2008-07-11 17:19:00,1.6177,1.61795,1.61735,1.6179,650299998.0
2008-07-11 17:20:00,1.6179,1.6183,1.6179,1.6182,205800000.0
2008-07-11 17:21:00,1.6182,1.6182,1.61785,1.6179,390100000.0
2008-07-11 17:22:00,1.6179,1.6179,1.6175,1.6177,345800000.0
2008-07-11 17:23:00,1.6177,1.6178,1.61755,1.6178,232400000.0
2008-07-11 17:24:00,1.6178,1.6178,1.6175,1.6175,339900000.0
2008-07-11 17:25:00,1.6175,1.6177,1.61745,1.61765,375700000.0
2008-07-11 17:26:00,1.6177,1.6178,1.6176,1.6177,346500000.0
2008-07-11 17:27:00,1.6177,1.6178,1.6176,1.6178,204000000.0
2008-07-11 17:28:00,1.6178,1.6178,1.6176,1.6176,337100000.0
2008-07-11 17:29:00,1.61755,1.6176,1.6172,1.6173,367600000.0
2008-07-11 17:30:00,1.6173,1.6173,1.61715,1.6172,397800000.0
2008-07-11 17:31:00,1.6172,1.6172,1.61685,1.617,320299999.0
2008-07-11 17:32:00,1.617,1.617,1.6167,1.61685,528300001.0
2008-07-11 17:33:00,1.61685,1.6169,1.6167,1.6168,653900000.0
2008-07-11 17:34:00,1.6168,1.6171,1.6167,1.617,613400000.0
2008-07-11 17:35:00,1.617,1.6174,1.6169,1.6172,577200001.0
2008-07-11 17:36:00,1.6172,1.61765,1.61705,1.61765,344200000.0
2008-07-11 17:37:00,1.61765,1.61765,1.61725,1.6174,472100000.0
2008-07-11 17:38:00,1.61735,1.6174,1.617,1.617,355700000.0
2008-07-11 17:39:00,1.617,1.6172,1.6167,1.61695,339000000.0
2008-07-11 17:40:00,1.6168,1.6171,1.6168,1.6171,306700000.0
2008-07-11 17:41:00,1.61705,1.61715,1.6168,1.61695,470600000.0
2008-07-11 17:42:00,1.61695,1.6171,1.6169,1.617,230700000.0
2008-07-11 17:43:00,1.617,1.61725,1.617,1.61725,280000000.0
2008-07-11 17:44:00,1.6172,1.618,1.61715,1.6179,314500000.0
2008-07-11 17:45:00,1.6179,1.61825,1.6179,1.6182,242300000.0
2008-07-11 17:46:00,1.6182,1.6182,1.61785,1.61785,225700000.0
2008-07-11 17:47:00,1.61785,1.618,1.61785,1.6179,151700000.0
2008-07-11 17:48:00,1.6179,1.618,1.6178,1.618,142500000.0
2008-07-11 17:49:00,1.618,1.6182,1.618,1.6181,137400000.0
2008-07-11 17:50:00,1.6181,1.6181,1.6177,1.6177,219600000.0
2008-07-11 17:51:00,1.6178,1.6179,1.6176,1.6179,227000001.0
2008-07-11 17:52:00,1.6179,1.618,1.61775,1.6179,346400000.0
2008-07-11 17:53:00,1.6179,1.6181,1.61785,1.6179,286400000.0
2008-07-11 17:54:00,1.6179,1.61815,1.6179,1.6179,240700000.0
2008-07-11 17:55:00,1.6179,1.6181,1.6178,1.618,241400000.0
2008-07-11 17:56:00,1.618,1.6184,1.61795,1.6181,283400000.0
2008-07-11 17:57:00,1.6181,1.6181,1.6178,1.61805,369200000.0
2008-07-11 17:58:00,1.618,1.6183,1.618,1.6183,340800000.0
2008-07-11 17:59:00,1.6183,1.6185,1.6182,1.6184,194400000.0
2008-07-11 18:00:00,1.6184,1.61865,1.6181,1.6181,300000001.0
2008-07-11 18:01:00,1.6181,1.6181,1.6179,1.6179,148400000.0
2008-07-11 18:02:00,1.6179,1.6182,1.6179,1.6181,189600000.0
2008-07-11 18:03:00,1.6182,1.61835,1.61805,1.6181,235100000.0
2008-07-11 18:04:00,1.61815,1.61845,1.618,1.6184,252800000.0
2008-07-11 18:05:00,1.6184,1.61855,1.6182,1.6182,248399999.0
2008-07-11 18:06:00,1.6182,1.6183,1.61785,1.6179,167600000.0
2008-07-11 18:07:00,1.6179,1.61875,1.6179,1.6185,145200000.0
2008-07-11 18:08:00,1.6185,1.6187,1.61825,1.6183,320200000.0
2008-07-11 18:09:00,1.6183,1.61835,1.6181,1.6181,120900000.0
2008-07-11 18:10:00,1.6181,1.61815,1.61785,1.61795,140600000.0
2008-07-11 18:11:00,1.61795,1.61795,1.61765,1.6177,174900000.0
2008-07-11 18:12:00,1.6177,1.6179,1.6176,1.6178,143000000.0
2008-07-11 18:13:00,1.6178,1.61805,1.6178,1.6179,84100000.0
2008-07-11 18:14:00,1.6179,1.61815,1.6179,1.61805,102200000.0
2008-07-11 18:15:00,1.618,1.61815,1.618,1.61815,55100000.0
2008-07-11 18:16:00,1.61815,1.6182,1.61795,1.61795,113000000.0
2008-07-11 18:17:00,1.61795,1.61795,1.61775,1.61785,131100000.0
2008-07-11 18:18:00,1.6178,1.61785,1.6178,1.61785,58000000.0
2008-07-11 18:19:00,1.61785,1.61785,1.61755,1.6176,183400000.0
2008-07-11 18:20:00,1.61755,1.6177,1.61725,1.6174,212800000.0
2008-07-11 18:21:00,1.6174,1.6178,1.61725,1.61775,364700000.0
2008-07-11 18:22:00,1.6178,1.6178,1.61765,1.6177,126300000.0
2008-07-11 18:23:00,1.6177,1.6177,1.61755,1.6176,64000000.0
2008-07-11 18:24:00,1.6176,1.61775,1.6176,1.61775,100200000.0
2008-07-11 18:25:00,1.6177,1.6178,1.6177,1.6178,55700000.0
2008-07-11 18:26:00,1.61775,1.6179,1.61775,1.6178,142500000.0
2008-07-11 18:27:00,1.6178,1.6178,1.6178,1.6178,113800000.0
2008-07-11 18:28:00,1.6178,1.61785,1.6176,1.61785,225100000.0
2008-07-11 18:29:00,1.6178,1.61785,1.6177,1.61775,229800000.0
2008-07-11 18:30:00,1.61785,1.61785,1.61775,1.6178,88600000.0
2008-07-11 18:31:00,1.6178,1.61785,1.61775,1.6178,150600000.0
2008-07-11 18:32:00,1.6178,1.61785,1.61735,1.61735,153800000.0
2008-07-11 18:33:00,1.61735,1.61755,1.6173,1.6175,142200000.0
2008-07-11 18:34:00,1.61755,1.61755,1.6171,1.61715,84300000.0
2008-07-11 18:35:00,1.61715,1.61715,1.6167,1.617,133700000.0
2008-07-11 18:36:00,1.617,1.61735,1.61695,1.61695,179700000.0
2008-07-11 18:37:00,1.61695,1.617,1.6169,1.617,23000000.0
2008-07-11 18:38:00,1.617,1.617,1.61685,1.6169,33600000.0
2008-07-11 18:39:00,1.6169,1.6169,1.6168,1.6168,40100000.0
2008-07-11 18:40:00,1.6168,1.6168,1.6166,1.6166,194700000.0
2008-07-11 18:41:00,1.6166,1.61685,1.61645,1.61685,177800000.0
2008-07-11 18:42:00,1.6169,1.6169,1.6166,1.61685,87500000.0
2008-07-11 18:43:00,1.61685,1.617,1.6168,1.6169,192300000.0
2008-07-11 18:44:00,1.6169,1.6169,1.6162,1.6163,214900000.0
2008-07-11 18:45:00,1.6163,1.61635,1.61625,1.6163,201500000.0
2008-07-11 18:46:00,1.6163,1.6163,1.6162,1.6163,114000000.0
2008-07-11 18:47:00,1.6163,1.6167,1.6163,1.61665,211100000.0
2008-07-11 18:48:00,1.6166,1.6166,1.6163,1.6163,132600000.0
2008-07-11 18:49:00,1.6163,1.61635,1.61625,1.6163,140900000.0
2008-07-11 18:50:00,1.6163,1.6165,1.6163,1.6165,134600000.0
2008-07-11 18:51:00,1.6165,1.61665,1.6165,1.6165,124000000.0
2008-07-11 18:52:00,1.6165,1.61665,1.6165,1.6166,116000000.0
2008-07-11 18:53:00,1.6166,1.61665,1.6165,1.6166,197200000.0
2008-07-11 18:54:00,1.6166,1.61665,1.6165,1.6166,118600000.0
2008-07-11 18:55:00,1.6166,1.61665,1.61645,1.61645,100400000.0
2008-07-11 18:56:00,1.6165,1.6165,1.6163,1.6163,243900000.0
2008-07-11 18:57:00,1.6164,1.61655,1.61635,1.6165,182100000.0
2008-07-11 18:58:00,1.6165,1.6165,1.6163,1.6163,96500000.0
2008-07-11 18:59:00,1.6163,1.6163,1.6163,1.6163,97400000.0
2008-07-11 19:00:00,1.6163,1.6163,1.6163,1.6163,39000000.0
2008-07-11 19:01:00,1.6163,1.6163,1.6161,1.61615,64500000.0
2008-07-11 19:02:00,1.61615,1.61635,1.61615,1.6162,187100000.0
2008-07-11 19:03:00,1.61625,1.6163,1.6162,1.6163,230800000.0
2008-07-11 19:04:00,1.6163,1.6164,1.616,1.616,168600000.0
2008-07-11 19:05:00,1.61605,1.6161,1.616,1.61605,104100000.0
2008-07-11 19:06:00,1.61605,1.6161,1.61605,1.61605,11000000.0
2008-07-11 19:07:00,1.61605,1.61605,1.6158,1.6158,184800000.0
2008-07-11 19:08:00,1.61585,1.61585,1.61555,1.6156,114200000.0
2008-07-11 19:09:00,1.61555,1.61575,1.61555,1.61575,36100000.0
2008-07-11 19:10:00,1.61575,1.61615,1.61565,1.6158,163600000.0
2008-07-11 19:11:00,1.6158,1.6162,1.6158,1.61615,130400000.0
2008-07-11 19:12:00,1.61615,1.61625,1.61605,1.61625,91200000.0
2008-07-11 19:13:00,1.61625,1.61645,1.6162,1.61645,224300000.0
2008-07-11 19:14:00,1.6166,1.6167,1.6164,1.6165,236100000.0
2008-07-11 19:15:00,1.6165,1.6166,1.6162,1.6165,186400000.0
2008-07-11 19:16:00,1.61655,1.6166,1.61635,1.61635,82300000.0
2008-07-11 19:17:00,1.6164,1.6164,1.6161,1.6163,124000000.0
2008-07-11 19:18:00,1.6163,1.6165,1.6163,1.61635,151300000.0
2008-07-11 19:19:00,1.6164,1.6165,1.616,1.6163,135300000.0
2008-07-11 19:20:00,1.6163,1.6165,1.6162,1.6163,144300000.0
2008-07-11 19:21:00,1.6163,1.61635,1.616,1.61615,155600000.0
2008-07-11 19:22:00,1.6162,1.6164,1.6162,1.6163,46900000.0
2008-07-11 19:23:00,1.6163,1.6168,1.6162,1.6167,151600000.0
2008-07-11 19:24:00,1.6167,1.6169,1.6165,1.61665,139200000.0
2008-07-11 19:25:00,1.61665,1.6167,1.6166,1.6166,51100000.0
2008-07-11 19:26:00,1.6166,1.61695,1.6165,1.61655,95400000.0
2008-07-11 19:27:00,1.6165,1.6167,1.6163,1.61645,122300000.0
2008-07-11 19:28:00,1.6164,1.6166,1.6163,1.6165,69400000.0
2008-07-11 19:29:00,1.6165,1.6165,1.6163,1.61635,33400000.0
2008-07-11 19:30:00,1.6164,1.6164,1.61605,1.6161,166700000.0
2008-07-11 19:31:00,1.6161,1.6163,1.616,1.6162,74300000.0
2008-07-11 19:32:00,1.6162,1.6165,1.61615,1.6163,64600000.0
2008-07-11 19:33:00,1.6165,1.6166,1.6163,1.6163,81400000.0
2008-07-11 19:34:00,1.6163,1.61655,1.61625,1.6165,174800000.0
2008-07-11 19:35:00,1.6165,1.6166,1.6164,1.6166,71800000.0
2008-07-11 19:36:00,1.61645,1.6166,1.61645,1.61645,27700000.0
2008-07-11 19:37:00,1.6164,1.6166,1.61635,1.61645,40800000.0
2008-07-11 19:38:00,1.61645,1.6166,1.61635,1.61655,47600000.0
2008-07-11 19:39:00,1.61645,1.6167,1.61645,1.6166,112900000.0
2008-07-11 19:40:00,1.61665,1.6167,1.6165,1.6165,141400000.0
2008-07-11 19:41:00,1.6165,1.6165,1.6163,1.61635,113500000.0
2008-07-11 19:42:00,1.6165,1.6165,1.61635,1.6164,123400000.0
2008-07-11 19:43:00,1.6164,1.6164,1.6162,1.6162,184600000.0
2008-07-11 19:44:00,1.6163,1.6166,1.6162,1.6164,201400000.0
2008-07-11 19:45:00,1.6165,1.6165,1.6162,1.6162,98300000.0
2008-07-11 19:46:00,1.6164,1.61645,1.6162,1.6164,141200000.0
2008-07-11 19:47:00,1.61645,1.61645,1.61615,1.6162,66000000.0
2008-07-11 19:48:00,1.6162,1.6164,1.6162,1.61625,132300000.0
2008-07-11 19:49:00,1.6162,1.61625,1.6162,1.6162,43900000.0
2008-07-11 19:50:00,1.6162,1.61625,1.616,1.616,79200000.0
2008-07-11 19:51:00,1.616,1.616,1.61555,1.616,215500000.0
2008-07-11 19:52:00,1.616,1.616,1.6156,1.6159,169400000.0
2008-07-11 19:53:00,1.6159,1.6161,1.6158,1.616,111500000.0
2008-07-11 19:54:00,1.61605,1.61615,1.6159,1.6159,149200000.0
2008-07-11 19:55:00,1.6159,1.6162,1.61585,1.6161,160400000.0
2008-07-11 19:56:00,1.61615,1.61625,1.616,1.61625,119600000.0
2008-07-11 19:57:00,1.6162,1.6163,1.61615,1.6163,92200000.0
2008-07-11 19:58:00,1.6163,1.61635,1.6155,1.6155,137700000.0
2008-07-11 19:59:00,1.61555,1.6157,1.6155,1.6155,71100000.0
2008-07-11 20:00:00,1.6156,1.6158,1.6152,1.6152,140500000.0
2008-07-11 20:01:00,1.6152,1.61575,1.61505,1.6157,197900000.0
2008-07-11 20:02:00,1.6157,1.61585,1.6155,1.61555,87100000.0
2008-07-11 20:03:00,1.6156,1.6158,1.61555,1.61555,99300000.0
2008-07-11 20:04:00,1.6156,1.6169,1.6155,1.61665,287800000.0
2008-07-11 20:05:00,1.6167,1.6167,1.6165,1.6167,96000000.0
2008-07-11 20:06:00,1.6167,1.6173,1.6167,1.617,246200000.0
2008-07-11 20:07:00,1.61705,1.6175,1.61705,1.6174,192300000.0
2008-07-11 20:08:00,1.6174,1.6174,1.6169,1.61695,124000000.0
2008-07-11 20:09:00,1.61695,1.617,1.6168,1.6169,117300000.0
2008-07-11 20:10:00,1.6169,1.61695,1.61655,1.6166,134700000.0
2008-07-11 20:11:00,1.6166,1.6168,1.6165,1.6166,181200000.0
2008-07-11 20:12:00,1.6166,1.61715,1.6166,1.61715,283000000.0
2008-07-11 20:13:00,1.61715,1.61715,1.6166,1.6167,179500000.0
2008-07-11 20:14:00,1.6167,1.6169,1.6167,1.6169,75000000.0
2008-07-11 20:15:00,1.6169,1.6172,1.61685,1.61715,78400000.0
2008-07-11 20:16:00,1.61715,1.61715,1.6169,1.6169,55200000.0
2008-07-11 20:17:00,1.61685,1.617,1.6168,1.6169,63300000.0
2008-07-11 20:18:00,1.6169,1.6169,1.6167,1.6167,68800000.0
2008-07-11 20:19:00,1.61665,1.61685,1.61665,1.61675,40500000.0
2008-07-11 20:20:00,1.61675,1.61675,1.6165,1.6165,95700000.0
2008-07-11 20:21:00,1.6165,1.6167,1.61595,1.61595,166900000.0
2008-07-11 20:22:00,1.61595,1.61635,1.61595,1.6162,117900000.0
2008-07-11 20:23:00,1.6162,1.6162,1.61555,1.61575,165200000.0
2008-07-11 20:24:00,1.61575,1.6159,1.61555,1.61575,176200000.0
2008-07-11 20:25:00,1.6158,1.6161,1.6158,1.61595,131100000.0
2008-07-11 20:26:00,1.61595,1.6162,1.6159,1.61605,76100000.0
2008-07-11 20:27:00,1.616,1.6162,1.61575,1.61575,148400000.0
2008-07-11 20:28:00,1.6158,1.616,1.6158,1.61595,71100000.0
2008-07-11 20:29:00,1.616,1.616,1.61595,1.61595,19000000.0
2008-07-11 20:30:00,1.6159,1.616,1.6159,1.616,64600000.0
2008-07-11 20:31:00,1.616,1.616,1.616,1.616,19000000.0
2008-07-11 20:32:00,1.616,1.616,1.61575,1.61585,30200000.0
2008-07-11 20:33:00,1.61585,1.61605,1.61585,1.616,46500000.0
2008-07-11 20:34:00,1.61595,1.616,1.6159,1.6159,75300000.0
2008-07-11 20:35:00,1.6159,1.61595,1.6159,1.61595,22400000.0
2008-07-11 20:36:00,1.61595,1.61605,1.6159,1.61595,39800000.0
2008-07-11 20:37:00,1.616,1.61645,1.616,1.6162,159400000.0
2008-07-11 20:38:00,1.6162,1.6162,1.61595,1.61615,169000000.0
2008-07-11 20:39:00,1.61615,1.6164,1.6161,1.6164,126800000.0
2008-07-11 20:40:00,1.6164,1.6164,1.6161,1.61615,204700000.0
2008-07-11 20:41:00,1.6162,1.6165,1.6161,1.61645,127300000.0
2008-07-11 20:42:00,1.61645,1.6165,1.61635,1.6165,66800000.0
2008-07-11 20:43:00,1.6165,1.61675,1.61635,1.6167,155300000.0
2008-07-11 20:44:00,1.6167,1.61685,1.6165,1.6168,121300000.0
2008-07-11 20:45:00,1.61685,1.6173,1.61685,1.617,171600000.0
2008-07-11 20:46:00,1.61705,1.6177,1.61705,1.61765,120900000.0
2008-07-11 20:47:00,1.6177,1.61775,1.61745,1.6176,124900000.0
2008-07-11 20:48:00,1.6176,1.61765,1.61725,1.6174,95900000.0
2008-07-11 20:49:00,1.6174,1.61905,1.6173,1.61875,334800000.0
2008-07-11 20:50:00,1.6187,1.6192,1.6186,1.619,411600000.0
2008-07-11 20:51:00,1.619,1.619,1.61805,1.61835,300900000.0
2008-07-11 20:52:00,1.61835,1.61855,1.6179,1.6185,205300000.0
2008-07-11 20:53:00,1.6185,1.61865,1.61835,1.61845,155300000.0
2008-07-11 20:54:00,1.61845,1.61855,1.61775,1.6182,311800000.0
2008-07-11 20:55:00,1.6182,1.61865,1.61815,1.6186,231400000.0
2008-07-11 20:56:00,1.61865,1.6187,1.61845,1.6186,183400000.0
2008-07-11 20:57:00,1.61865,1.6188,1.6184,1.6187,235400000.0
2008-07-11 20:58:00,1.6187,1.6189,1.6185,1.6189,310300000.0
2008-07-11 20:59:00,1.6188,1.61925,1.61865,1.6192,280300000.0
2008-07-11 21:00:00,1.6192,1.61935,1.6192,1.6192,168000000.0
2008-07-11 21:01:00,1.6192,1.61955,1.6189,1.6195,215200000.0
2008-07-11 21:02:00,1.61945,1.6196,1.61915,1.61915,236400002.0
2008-07-11 21:03:00,1.61915,1.62,1.619,1.61995,252600000.0
2008-07-11 21:04:00,1.61995,1.62,1.6197,1.6197,115300000.0
2008-07-11 21:05:00,1.6198,1.6198,1.61915,1.61915,137000000.0
2008-07-11 21:06:00,1.61915,1.6197,1.6191,1.61925,194900000.0
2008-07-11 21:07:00,1.61925,1.6195,1.61855,1.6186,304300000.0
2008-07-11 21:08:00,1.6186,1.61915,1.61855,1.61905,165200000.0
2008-07-11 21:09:00,1.619,1.61915,1.61855,1.61905,160800000.0
2008-07-11 21:10:00,1.61905,1.61945,1.61895,1.6194,206900000.0
2008-07-11 21:11:00,1.6194,1.6197,1.6193,1.61955,248500000.0
2008-07-11 21:12:00,1.61955,1.6201,1.61955,1.6198,205700000.0
2008-07-11 21:13:00,1.61985,1.62,1.6188,1.6188,383100000.0
2008-07-11 21:14:00,1.61875,1.6193,1.61875,1.6192,209800000.0
2008-07-11 21:15:00,1.6192,1.61925,1.6184,1.61875,247100000.0
2008-07-11 21:16:00,1.61875,1.6191,1.61875,1.6191,158000000.0
2008-07-11 21:17:00,1.61905,1.61905,1.61855,1.61855,269300000.0
2008-07-11 21:18:00,1.61855,1.6186,1.61825,1.61825,324800000.0
2008-07-11 21:19:00,1.6182,1.6183,1.61815,1.6182,264800000.0
2008-07-11 21:20:00,1.6182,1.6182,1.61785,1.61815,171000000.0
2008-07-11 21:21:00,1.6182,1.6186,1.6182,1.6185,103700000.0
2008-07-11 21:22:00,1.61855,1.6187,1.61845,1.6186,149900000.0
2008-07-11 21:23:00,1.61855,1.6189,1.6185,1.61885,87200000.0
2008-07-11 21:24:00,1.6188,1.61895,1.6187,1.6188,78200000.0
2008-07-11 21:25:00,1.61875,1.61885,1.6187,1.6187,138600000.0
2008-07-11 21:26:00,1.6187,1.61875,1.6183,1.6183,156400000.0
2008-07-11 21:27:00,1.6183,1.61885,1.6183,1.61875,51800000.0
2008-07-11 21:28:00,1.6188,1.61885,1.61855,1.6186,172500000.0
2008-07-11 21:29:00,1.6186,1.61875,1.6185,1.6187,103700000.0
2008-07-11 21:30:00,1.6187,1.6188,1.6186,1.6187,68300000.0
2008-07-11 21:31:00,1.6187,1.61875,1.61865,1.61875,80300000.0
2008-07-11 21:32:00,1.6188,1.6188,1.6181,1.61845,217700000.0
2008-07-11 21:33:00,1.61845,1.6185,1.6179,1.61825,274700000.0
2008-07-11 21:34:00,1.6183,1.61875,1.6183,1.61875,153600000.0
2008-07-11 21:35:00,1.61875,1.61885,1.61875,1.6188,79800000.0
2008-07-11 21:36:00,1.619,1.6191,1.6185,1.6185,155200000.0
2008-07-11 21:37:00,1.61855,1.61855,1.6177,1.61785,182200000.0
2008-07-11 21:38:00,1.61785,1.6183,1.61765,1.6179,194500000.0
2008-07-11 21:39:00,1.6179,1.61845,1.6179,1.61845,90500000.0
2008-07-11 21:40:00,1.61845,1.6188,1.6184,1.61875,95000000.0
2008-07-11 21:41:00,1.61875,1.61875,1.61845,1.61845,73200000.0
2008-07-11 21:42:00,1.61845,1.61845,1.6183,1.6184,44800000.0
2008-07-11 21:43:00,1.6184,1.6184,1.6181,1.61825,83300000.0
2008-07-11 21:44:00,1.61825,1.61825,1.61795,1.6181,186500000.0
2008-07-11 21:45:00,1.6181,1.6181,1.61795,1.61805,77600000.0
2008-07-11 21:46:00,1.61805,1.61815,1.6179,1.61815,79100000.0
2008-07-11 21:47:00,1.6181,1.61835,1.61805,1.61805,111500000.0
2008-07-11 21:48:00,1.61805,1.6181,1.618,1.61805,41900000.0
2008-07-11 21:49:00,1.61805,1.6183,1.61805,1.6182,89500000.0
2008-07-11 21:50:00,1.6182,1.61825,1.6181,1.6182,47300000.0
2008-07-11 21:51:00,1.61825,1.61835,1.6182,1.61825,38100000.0
2008-07-11 21:52:00,1.6182,1.61895,1.6181,1.61875,176300000.0
2008-07-11 21:53:00,1.6187,1.6188,1.6185,1.6186,85300000.0
2008-07-11 21:54:00,1.61865,1.61865,1.6186,1.6186,32900000.0
2008-07-11 21:55:00,1.6186,1.61865,1.61855,1.61865,39400000.0
2008-07-11 21:56:00,1.6186,1.61915,1.61855,1.61915,84600000.0
2008-07-11 21:57:00,1.61915,1.6192,1.6188,1.6188,112100000.0
2008-07-11 21:58:00,1.6188,1.6188,1.6188,1.6188,47200000.0
2008-07-11 21:59:00,1.6188,1.6188,1.6185,1.6185,27800000.0
2008-07-11 22:00:00,1.61855,1.6186,1.6185,1.6186,62300000.0
2008-07-11 22:01:00,1.61865,1.6187,1.6186,1.6186,56100000.0
2008-07-11 22:02:00,1.61865,1.6187,1.6186,1.61865,106100000.0
2008-07-11 22:03:00,1.61865,1.6188,1.61865,1.6187,64300000.0
2008-07-11 22:04:00,1.6187,1.6189,1.6187,1.6189,36500000.0
2008-07-11 22:05:00,1.61895,1.61905,1.6187,1.61905,103700000.0
2008-07-11 22:06:00,1.61905,1.6191,1.61905,1.61905,21800000.0
2008-07-11 22:07:00,1.61905,1.6191,1.6189,1.619,55600000.0
2008-07-11 22:08:00,1.619,1.619,1.61865,1.61875,34100000.0
2008-07-11 22:09:00,1.61875,1.6188,1.61865,1.6188,17900000.0
2008-07-11 22:10:00,1.61885,1.619,1.6187,1.6188,66200000.0
2008-07-11 22:11:00,1.6187,1.6188,1.6187,1.6187,47300000.0
2008-07-11 22:12:00,1.6187,1.6187,1.6186,1.6187,15300000.0
2008-07-11 22:13:00,1.6187,1.6188,1.6187,1.61875,12500000.0
2008-07-11 22:14:00,1.61875,1.61875,1.61855,1.6186,19400000.0
2008-07-11 22:15:00,1.6186,1.6187,1.6185,1.61855,79700000.0
2008-07-11 22:16:00,1.61855,1.6191,1.61855,1.61885,138800000.0
2008-07-11 22:17:00,1.61885,1.6189,1.6186,1.6186,93200000.0
2008-07-11 22:18:00,1.61865,1.6188,1.618,1.6184,246800000.0
2008-07-11 22:19:00,1.6184,1.61855,1.61805,1.6183,123900000.0
2008-07-11 22:20:00,1.61835,1.61865,1.6177,1.6178,182300000.0
2008-07-11 22:21:00,1.6179,1.618,1.6177,1.6178,66400000.0
2008-07-11 22:22:00,1.6178,1.61795,1.6176,1.6177,118500000.0
2008-07-11 22:23:00,1.61775,1.6182,1.61775,1.61805,170300000.0
2008-07-11 22:24:00,1.6181,1.6181,1.6181,1.6181,22200000.0
2008-07-11 22:25:00,1.6181,1.6184,1.6181,1.6181,49500000.0
2008-07-11 22:26:00,1.6181,1.6181,1.6178,1.6179,35700000.0
2008-07-11 22:27:00,1.6179,1.61795,1.61785,1.6179,6300000.0
2008-07-11 22:28:00,1.61795,1.61795,1.61795,1.61795,5000000.0
2008-07-11 22:29:00,1.6179,1.6181,1.6179,1.618,31100000.0
2008-07-11 22:30:00,1.618,1.61815,1.618,1.6181,102100002.0
2008-07-11 22:31:00,1.6181,1.6182,1.618,1.6182,53800000.0
2008-07-11 22:32:00,1.61815,1.61815,1.6181,1.6181,14600000.0
2008-07-11 22:33:00,1.6181,1.61825,1.6181,1.61825,25300000.0
2008-07-11 22:34:00,1.61825,1.6183,1.61825,1.6183,10400000.0
2008-07-11 22:35:00,1.6183,1.6183,1.6182,1.6182,31000000.0
2008-07-11 22:36:00,1.61825,1.6185,1.61825,1.6185,52700000.0
2008-07-11 22:37:00,1.6185,1.6186,1.6185,1.6186,25700000.0
2008-07-11 22:38:00,1.61865,1.61865,1.61855,1.61855,268500000.0
2008-07-11 22:39:00,1.61855,1.6188,1.61855,1.6188,27600000.0
2008-07-11 22:40:00,1.61885,1.6189,1.61865,1.6188,62500000.0
2008-07-11 22:41:00,1.61885,1.6189,1.6186,1.61865,54700000.0
2008-07-11 22:42:00,1.6187,1.61885,1.6187,1.61885,27700000.0
2008-07-11 22:43:00,1.61885,1.6191,1.61885,1.6191,58400001.0
2008-07-11 22:44:00,1.61915,1.61935,1.6191,1.6193,67600000.0
2008-07-11 22:45:00,1.6193,1.61955,1.61915,1.6193,149900000.0
2008-07-11 22:46:00,1.6193,1.6195,1.61915,1.6195,42400000.0
2008-07-11 22:47:00,1.6195,1.6196,1.61945,1.61955,30400000.0
2008-07-11 22:48:00,1.6195,1.61955,1.61945,1.6195,22100000.0
2008-07-11 22:49:00,1.61955,1.6197,1.6195,1.6197,9000000.0
2008-07-11 22:50:00,1.6197,1.6197,1.6197,1.6197,4000000.0
2008-07-11 22:51:00,1.6197,1.6197,1.61965,1.61965,3000000.0
2008-07-11 22:52:00,1.61965,1.61975,1.6196,1.61965,47400000.0
2008-07-11 22:53:00,1.61965,1.6199,1.61965,1.6197,16400000.0
2008-07-11 22:54:00,1.61975,1.61985,1.6195,1.6195,98400000.0
2008-07-11 22:55:00,1.6194,1.6195,1.61865,1.61875,14200000.0
2008-07-11 22:56:00,1.61885,1.6192,1.6185,1.6192,44700000.0
2008-07-11 22:57:00,1.6192,1.61935,1.618,1.6185,212099999.0
2008-07-11 22:58:00,1.6186,1.6189,1.6186,1.6188,63500003.0
2008-07-11 22:59:00,1.61875,1.6192,1.61875,1.61915,27200000.0
2008-07-13 23:00:00,1.61818,1.61891,1.61818,1.61853,134300000.0
2008-07-13 23:01:00,1.6187,1.61885,1.61826,1.61838,57400000.0
2008-07-13 23:02:00,1.61799,1.61879,1.61799,1.61874,334800000.0
2008-07-13 23:03:00,1.61866,1.61866,1.61795,1.61863,194500000.0
2008-07-13 23:04:00,1.61867,1.61893,1.61856,1.61886,25600000.0
2008-07-13 23:05:00,1.61907,1.61928,1.61903,1.61903,29200000.0
2008-07-13 23:06:00,1.61894,1.61922,1.61894,1.61922,152500000.0
2008-07-13 23:07:00,1.61917,1.61917,1.61875,1.61887,78300000.0
2008-07-13 23:08:00,1.61877,1.61901,1.61874,1.6188,96600000.0
2008-07-13 23:09:00,1.6189,1.6189,1.6189,1.6189,16200001.0
2008-07-13 23:10:00,1.619,1.6191,1.6189,1.6189,81000005.0
2008-07-13 23:11:00,1.61895,1.6191,1.6189,1.6191,184600004.0
2008-07-13 23:12:00,1.6191,1.6191,1.6188,1.6188,9300000.0
2008-07-13 23:13:00,1.61905,1.6193,1.619,1.6193,54000000.0
2008-07-13 23:14:00,1.6192,1.61955,1.61915,1.61935,52700000.0
2008-07-13 23:15:00,1.61975,1.6198,1.6189,1.6189,86100005.0
2008-07-13 23:16:00,1.61908,1.61933,1.61908,1.61918,161400000.0
2008-07-13 23:17:00,1.6192,1.6192,1.6192,1.6192,16200001.0
2008-07-13 23:18:00,1.61945,1.6199,1.6192,1.6192,109500006.0
2008-07-13 23:19:00,1.61935,1.6196,1.6188,1.6192,42300002.0
2008-07-13 23:20:00,1.619,1.61928,1.619,1.61922,143300000.0
2008-07-13 23:21:00,1.61903,1.61927,1.619,1.61927,41700000.0
2008-07-13 23:22:00,1.6192,1.6192,1.6192,1.6192,32400002.0
2008-07-13 23:23:00,1.61925,1.61925,1.61925,1.61925,14400000.0
2008-07-13 23:24:00,1.6193,1.6193,1.6192,1.6192,32400002.0
2008-07-13 23:25:00,1.6193,1.6194,1.6192,1.6192,81000005.0
2008-07-13 23:26:00,1.61913,1.61943,1.61913,1.61918,98500000.0
2008-07-13 23:27:00,1.61925,1.61935,1.61915,1.61915,76900000.0
2008-07-13 23:28:00,1.619,1.61934,1.619,1.61934,39900000.0
2008-07-13 23:29:00,1.61925,1.6193,1.61925,1.61925,184800000.0
2008-07-13 23:30:00,1.61899,1.61929,1.61899,1.61912,100700000.0
2008-07-13 23:31:00,1.61918,1.61938,1.61917,1.61938,307500000.0
2008-07-13 23:32:00,1.6192,1.6193,1.6192,1.6192,137000006.0
2008-07-13 23:33:00,1.6192,1.6192,1.6192,1.6192,21600000.0
2008-07-13 23:34:00,1.6192,1.61925,1.6192,1.61925,90500001.0
2008-07-13 23:35:00,1.61925,1.61925,1.6192,1.6192,23600000.0
2008-07-13 23:36:00,1.6192,1.6192,1.6192,1.6192,43200000.0
2008-07-13 23:37:00,1.6192,1.6192,1.6192,1.6192,86400004.0
2008-07-13 23:38:00,1.61905,1.61941,1.61905,1.61927,27000000.0
2008-07-13 23:39:00,1.6192,1.6192,1.6192,1.6192,21600000.0
2008-07-13 23:40:00,1.61894,1.61936,1.61894,1.61936,204300000.0
2008-07-13 23:41:00,1.6192,1.6193,1.6192,1.6192,257600006.0
2008-07-13 23:42:00,1.6192,1.6194,1.6192,1.6192,271600006.0
2008-07-13 23:43:00,1.6192,1.6192,1.6192,1.6192,43200001.0
2008-07-13 23:44:00,1.61917,1.6192,1.61874,1.61917,71800000.0
2008-07-13 23:45:00,1.6192,1.6193,1.6192,1.6193,90300002.0
2008-07-13 23:46:00,1.6193,1.61935,1.6193,1.6193,38500000.0
2008-07-13 23:47:00,1.6193,1.6194,1.6193,1.6193,27700000.0
2008-07-13 23:48:00,1.6194,1.6197,1.6194,1.6195,286200004.0
2008-07-13 23:49:00,1.6195,1.6197,1.6195,1.6197,113400004.0
2008-07-13 23:50:00,1.6197,1.621,1.6196,1.6196,204500012.0
2008-07-13 23:51:00,1.6196,1.6196,1.6195,1.6196,286200014.0
2008-07-13 23:52:00,1.6196,1.6196,1.6195,1.6196,626400016.0
2008-07-13 23:53:00,1.6196,1.6197,1.6196,1.6196,300100005.0
2008-07-13 23:54:00,1.6197,1.6197,1.6197,1.6197,9400000.0
2008-07-13 23:55:00,1.6197,1.6197,1.6197,1.6197,10500000.0
2008-07-13 23:56:00,1.6197,1.6197,1.6197,1.6197,16800000.0
2008-07-13 23:57:00,1.6197,1.6197,1.6197,1.6197,4200000.0
2008-07-13 23:58:00,1.6193,1.6196,1.6193,1.61956,220600000.0
2008-07-13 23:59:00,1.61957,1.61962,1.61942,1.61955,435800000.0
2008-07-14 00:00:00,1.6198,1.6204,1.6197,1.62,383300005.0
2008-07-14 00:01:00,1.62,1.6201,1.6198,1.6198,533399999.0
2008-07-14 00:02:00,1.6199,1.6199,1.6198,1.6199,196300007.0
2008-07-14 00:03:00,1.6199,1.6205,1.6198,1.6204,400400001.0
2008-07-14 00:04:00,1.6204,1.6204,1.6199,1.62,169000006.0
2008-07-14 00:05:00,1.6201,1.6202,1.6199,1.6202,426500014.0
2008-07-14 00:06:00,1.6202,1.6205,1.6202,1.6203,397800014.0
2008-07-14 00:07:00,1.6203,1.6203,1.6199,1.6202,308800008.0
2008-07-14 00:08:00,1.6202,1.6207,1.6201,1.6207,252500007.0
2008-07-14 00:09:00,1.6206,1.6207,1.6202,1.6204,479600004.0
2008-07-14 00:10:00,1.6204,1.6205,1.6202,1.6202,246000007.0
2008-07-14 00:11:00,1.6202,1.6202,1.6202,1.6202,16200001.0
2008-07-14 00:12:00,1.6202,1.6205,1.6202,1.6205,43200001.0
2008-07-14 00:13:00,1.62019,1.62039,1.62007,1.62028,456600000.0
2008-07-14 00:14:00,1.61999,1.62036,1.61999,1.62006,310700001.0
2008-07-14 00:15:00,1.62001,1.62024,1.61995,1.62007,462700002.0
2008-07-14 00:16:00,1.6205,1.621,1.6201,1.6205,530300009.0
2008-07-14 00:17:00,1.6205,1.621,1.6205,1.621,42500000.0
2008-07-14 00:18:00,1.6211,1.62115,1.6205,1.6205,142000001.0
2008-07-14 00:19:00,1.6205,1.6216,1.6205,1.6211,423100003.0
2008-07-14 00:20:00,1.6212,1.6217,1.62105,1.6216,93300000.0
2008-07-14 00:21:00,1.6216,1.6216,1.6209,1.621,478300005.0
2008-07-14 00:22:00,1.621,1.62185,1.6209,1.6212,181600001.0
2008-07-14 00:23:00,1.6212,1.622,1.6212,1.6216,487600014.0
2008-07-14 00:24:00,1.6216,1.6217,1.6214,1.6217,239500004.0
2008-07-14 00:25:00,1.6216,1.6217,1.6216,1.6217,468100020.0
2008-07-14 00:26:00,1.6217,1.6217,1.6208,1.6214,622200014.0
2008-07-14 00:27:00,1.6214,1.6221,1.6214,1.6218,415200005.0
2008-07-14 00:28:00,1.6217,1.6226,1.6212,1.6222,726700019.0
2008-07-14 00:29:00,1.6222,1.6224,1.6222,1.6222,129000001.0
2008-07-14 00:30:00,1.6222,1.6223,1.6217,1.6222,251400000.0
2008-07-14 00:31:00,1.6222,1.6222,1.6219,1.6221,302799998.0
2008-07-14 00:32:00,1.6221,1.6222,1.6221,1.6222,33200000.0
2008-07-14 00:33:00,1.6222,1.6222,1.622,1.6221,211100000.0
2008-07-14 00:34:00,1.6221,1.6224,1.6221,1.6222,117099999.0
2008-07-14 00:35:00,1.6222,1.6224,1.6219,1.6219,237400000.0
2008-07-14 00:36:00,1.6219,1.62215,1.6219,1.622,77800000.0
2008-07-14 00:37:00,1.622,1.6222,1.622,1.6222,115800000.0
2008-07-14 00:38:00,1.6222,1.6224,1.6222,1.6224,46500000.0
2008-07-14 00:39:00,1.6224,1.6224,1.6223,1.6223,20600000.0
2008-07-14 00:40:00,1.6223,1.6223,1.6218,1.6218,247200000.0
2008-07-14 00:41:00,1.6218,1.6218,1.6218,1.6218,24500000.0
2008-07-14 00:42:00,1.6217,1.6217,1.6217,1.6217,29400000.0
2008-07-14 00:43:00,1.6217,1.6217,1.6217,1.6217,29400000.0
2008-07-14 00:44:00,1.6217,1.6217,1.62105,1.6214,188100006.0
2008-07-14 00:45:00,1.6214,1.6215,1.6214,1.6215,154800000.0
2008-07-14 00:46:00,1.6215,1.6216,1.6214,1.6216,116000000.0
2008-07-14 00:47:00,1.6216,1.6218,1.6215,1.6217,285900000.0
2008-07-14 00:48:00,1.6217,1.6218,1.6217,1.6217,56600000.0
2008-07-14 00:49:00,1.6217,1.6218,1.6217,1.6218,106300000.0
2008-07-14 00:50:00,1.62185,1.62185,1.6217,1.6217,122900000.0
2008-07-14 00:51:00,1.6217,1.6217,1.6215,1.6215,115700000.0
2008-07-14 00:52:00,1.6215,1.6217,1.6215,1.6216,293700000.0
2008-07-14 00:53:00,1.6216,1.6216,1.6215,1.6216,184699999.0
2008-07-14 00:54:00,1.6216,1.6217,1.6216,1.6217,64399999.0
2008-07-14 00:55:00,1.6217,1.6217,1.6216,1.6216,119099998.0
2008-07-14 00:56:00,1.6217,1.62175,1.6215,1.6215,85000000.0
2008-07-14 00:57:00,1.6215,1.6215,1.6215,1.6215,77400000.0
2008-07-14 00:58:00,1.62121,1.62147,1.62121,1.62147,10400000.0
2008-07-14 00:59:00,1.6215,1.6215,1.6213,1.62135,34200000.0
2008-07-14 01:00:00,1.6214,1.62145,1.62135,1.62145,76000000.0
2008-07-14 01:01:00,1.6217,1.6217,1.6215,1.6215,162200000.0
2008-07-14 01:02:00,1.6215,1.6215,1.6214,1.6214,272600000.0
2008-07-14 01:03:00,1.6214,1.6215,1.6214,1.6215,85300000.0
2008-07-14 01:04:00,1.6215,1.6215,1.6213,1.6213,40500000.0
2008-07-14 01:05:00,1.6213,1.6213,1.6212,1.6213,59000000.0
2008-07-14 01:06:00,1.6213,1.6215,1.62125,1.6213,191700002.0
2008-07-14 01:07:00,1.6213,1.6213,1.62125,1.62125,217800000.0
2008-07-14 01:08:00,1.6213,1.6215,1.62115,1.6213,195200000.0
2008-07-14 01:09:00,1.6213,1.6217,1.6213,1.6215,51000000.0
2008-07-14 01:10:00,1.6216,1.6217,1.6215,1.6215,122500000.0
2008-07-14 01:11:00,1.6215,1.6216,1.62115,1.6216,110900000.0
2008-07-14 01:12:00,1.6216,1.6216,1.6214,1.6215,43800000.0
2008-07-14 01:13:00,1.6215,1.6215,1.62105,1.62105,213400000.0
2008-07-14 01:14:00,1.6211,1.6211,1.62085,1.621,445400005.0
2008-07-14 01:15:00,1.621,1.6211,1.621,1.6211,271000000.0
2008-07-14 01:16:00,1.6211,1.62145,1.621,1.6211,457600000.0
2008-07-14 01:17:00,1.6211,1.6212,1.6211,1.6212,155400000.0
2008-07-14 01:18:00,1.6212,1.6212,1.6208,1.6208,110300000.0
2008-07-14 01:19:00,1.62085,1.62085,1.6207,1.6208,76400000.0
2008-07-14 01:20:00,1.6208,1.6208,1.6208,1.6208,69400000.0
2008-07-14 01:21:00,1.6209,1.621,1.6207,1.6208,62400000.0
2008-07-14 01:22:00,1.6208,1.621,1.6208,1.6208,159900000.0
2008-07-14 01:23:00,1.6209,1.6209,1.6207,1.6208,240200000.0
2008-07-14 01:24:00,1.6208,1.6209,1.6208,1.6208,112700000.0
2008-07-14 01:25:00,1.6213,1.6215,1.6208,1.6209,500000001.0
2008-07-14 01:26:00,1.6209,1.62105,1.6208,1.6208,251400000.0
2008-07-14 01:27:00,1.6208,1.62095,1.6208,1.6208,319300001.0
2008-07-14 01:28:00,1.6208,1.62085,1.6203,1.6203,397100001.0
2008-07-14 01:29:00,1.6203,1.6206,1.6203,1.6205,231599999.0
2008-07-14 01:30:00,1.6204,1.6204,1.6204,1.6204,30300000.0
2008-07-14 01:31:00,1.6204,1.6204,1.6203,1.6203,477800000.0
2008-07-14 01:32:00,1.6203,1.6203,1.6202,1.6203,299500000.0
2008-07-14 01:33:00,1.6203,1.6206,1.6203,1.6204,128600000.0
2008-07-14 01:34:00,1.6204,1.6204,1.6204,1.6204,37600000.0
2008-07-14 01:35:00,1.6204,1.6208,1.6203,1.62045,184200000.0
2008-07-14 01:36:00,1.6205,1.6207,1.6204,1.6207,65000000.0
2008-07-14 01:37:00,1.62065,1.62065,1.62033,1.62052,76000000.0
2008-07-14 01:38:00,1.6207,1.6207,1.62035,1.6206,85300000.0
2008-07-14 01:39:00,1.6206,1.6206,1.6206,1.6206,15400000.0
2008-07-14 01:40:00,1.62065,1.62065,1.6205,1.6205,82900000.0
2008-07-14 01:41:00,1.6205,1.62065,1.6205,1.6205,304600000.0
2008-07-14 01:42:00,1.6205,1.6205,1.6205,1.6205,196400000.0
2008-07-14 01:43:00,1.6205,1.6206,1.6205,1.6205,316900000.0
2008-07-14 01:44:00,1.6205,1.6205,1.6205,1.6205,21400000.0
2008-07-14 01:45:00,1.6205,1.6206,1.6203,1.62035,336400002.0
2008-07-14 01:46:00,1.62035,1.6208,1.6203,1.6205,165200000.0
2008-07-14 01:47:00,1.6205,1.6205,1.6205,1.6205,151400000.0
2008-07-14 01:48:00,1.6205,1.6208,1.6205,1.6206,250500000.0
2008-07-14 01:49:00,1.62026,1.62054,1.62009,1.62047,262900000.0
2008-07-14 01:50:00,1.6206,1.62065,1.6203,1.6204,473900001.0
2008-07-14 01:51:00,1.6205,1.62065,1.6205,1.6206,23100000.0
2008-07-14 01:52:00,1.6206,1.6206,1.6206,1.6206,2400000.0
2008-07-14 01:53:00,1.62055,1.6206,1.6205,1.6205,40000000.0
2008-07-14 01:54:00,1.62055,1.6207,1.62055,1.6206,19900000.0
2008-07-14 01:55:00,1.6206,1.6207,1.6205,1.6206,68100000.0
2008-07-14 01:56:00,1.6206,1.6209,1.6206,1.6208,73400000.0
2008-07-14 01:57:00,1.6207,1.6207,1.62065,1.62065,5300000.0
2008-07-14 01:58:00,1.6207,1.62075,1.6206,1.6206,87700000.0
2008-07-14 01:59:00,1.6206,1.6206,1.6206,1.6206,10400000.0
2008-07-14 02:00:00,1.6206,1.6206,1.6203,1.62035,222600000.0
2008-07-14 02:01:00,1.6203,1.62075,1.6203,1.62065,566900000.0
2008-07-14 02:02:00,1.6207,1.6207,1.62025,1.6204,265900001.0
2008-07-14 02:03:00,1.6204,1.6204,1.6203,1.6203,146400000.0
2008-07-14 02:04:00,1.6203,1.6209,1.6203,1.62055,235300000.0
2008-07-14 02:05:00,1.6205,1.6206,1.6203,1.62035,328600001.0
2008-07-14 02:06:00,1.6204,1.6207,1.6203,1.6204,220600001.0
2008-07-14 02:07:00,1.6205,1.6207,1.6204,1.6204,120100000.0
2008-07-14 02:08:00,1.6204,1.6209,1.6204,1.6209,195700000.0
2008-07-14 02:09:00,1.6209,1.621,1.6204,1.6205,284700000.0
2008-07-14 02:10:00,1.6205,1.6205,1.6204,1.6204,101200000.0
2008-07-14 02:11:00,1.6204,1.6208,1.6204,1.6208,156600000.0
2008-07-14 02:12:00,1.6208,1.6208,1.6205,1.6207,172200000.0
2008-07-14 02:13:00,1.6207,1.6207,1.6207,1.6207,14200000.0
2008-07-14 02:14:00,1.6207,1.6207,1.6207,1.6207,9400000.0
2008-07-14 02:15:00,1.6207,1.6207,1.6204,1.6206,261500000.0
2008-07-14 02:16:00,1.6206,1.6208,1.6206,1.6207,107300000.0
2008-07-14 02:17:00,1.6207,1.621,1.6206,1.621,231800000.0
2008-07-14 02:18:00,1.621,1.6213,1.6207,1.6212,457400000.0
2008-07-14 02:19:00,1.6212,1.6214,1.62095,1.6211,266500000.0
2008-07-14 02:20:00,1.6211,1.6211,1.621,1.621,216000000.0
2008-07-14 02:21:00,1.62105,1.62125,1.621,1.621,125700000.0
2008-07-14 02:22:00,1.621,1.62105,1.621,1.621,177000002.0
2008-07-14 02:23:00,1.621,1.6211,1.621,1.621,210200001.0
2008-07-14 02:24:00,1.621,1.62105,1.621,1.621,524800012.0
2008-07-14 02:25:00,1.621,1.621,1.6208,1.6208,165100003.0
2008-07-14 02:26:00,1.6208,1.6209,1.6208,1.6209,59500000.0
2008-07-14 02:27:00,1.6209,1.6209,1.6209,1.6209,7200000.0
2008-07-14 02:28:00,1.6209,1.6209,1.6209,1.6209,65200000.0
2008-07-14 02:29:00,1.6209,1.6209,1.6209,1.6209,36200000.0
2008-07-14 02:30:00,1.6209,1.6209,1.6207,1.6209,270300000.0
2008-07-14 02:31:00,1.6209,1.6209,1.6208,1.6209,157500000.0
2008-07-14 02:32:00,1.6209,1.6209,1.6208,1.6208,163400001.0
2008-07-14 02:33:00,1.6208,1.6208,1.6206,1.6206,105000001.0
2008-07-14 02:34:00,1.6206,1.6207,1.6204,1.6204,260000003.0
2008-07-14 02:35:00,1.62045,1.62045,1.62035,1.62045,380200007.0
2008-07-14 02:36:00,1.6204,1.6208,1.6204,1.62065,188200005.0
2008-07-14 02:37:00,1.62065,1.62065,1.62055,1.62055,62400000.0
2008-07-14 02:38:00,1.62055,1.62055,1.6204,1.6204,76900000.0
2008-07-14 02:39:00,1.6204,1.6205,1.6204,1.6205,166800000.0
2008-07-14 02:40:00,1.62055,1.6206,1.6205,1.6205,145900000.0
2008-07-14 02:41:00,1.6205,1.6206,1.6205,1.6205,222600000.0
2008-07-14 02:42:00,1.6205,1.6205,1.6204,1.62045,397500000.0
2008-07-14 02:43:00,1.62045,1.6206,1.6204,1.6204,331300000.0
2008-07-14 02:44:00,1.6204,1.6206,1.6204,1.62045,621400000.0
2008-07-14 02:45:00,1.6204,1.6206,1.6204,1.62045,350200000.0
2008-07-14 02:46:00,1.62045,1.6205,1.6204,1.6204,76200000.0
2008-07-14 02:47:00,1.6204,1.6205,1.6204,1.6204,221000001.0
2008-07-14 02:48:00,1.6204,1.6204,1.6204,1.6204,56400000.0
2008-07-14 02:49:00,1.6204,1.6205,1.6204,1.6204,287300000.0
2008-07-14 02:50:00,1.6204,1.6205,1.6204,1.6204,121200000.0
2008-07-14 02:51:00,1.6204,1.6205,1.6204,1.6205,104200000.0
2008-07-14 02:52:00,1.6205,1.6205,1.6205,1.6205,52300000.0
2008-07-14 02:53:00,1.6206,1.6207,1.6205,1.6205,133100000.0
2008-07-14 02:54:00,1.6205,1.6207,1.6204,1.6207,325000000.0
2008-07-14 02:55:00,1.62075,1.6208,1.6205,1.6206,166000001.0
2008-07-14 02:56:00,1.6206,1.621,1.6206,1.6208,218400000.0
2008-07-14 02:57:00,1.6207,1.6208,1.6207,1.6207,215200001.0
2008-07-14 02:58:00,1.6207,1.6207,1.6204,1.62055,390800006.0
2008-07-14 02:59:00,1.62055,1.6206,1.6204,1.62045,174400001.0
2008-07-14 03:00:00,1.6205,1.6205,1.6204,1.6204,194600000.0
2008-07-14 03:01:00,1.6204,1.6204,1.6204,1.6204,33200000.0
2008-07-14 03:02:00,1.6204,1.6205,1.6204,1.6204,118100001.0
2008-07-14 03:03:00,1.6204,1.6204,1.6204,1.6204,159600000.0
2008-07-14 03:04:00,1.6204,1.6204,1.6204,1.6204,134000000.0
2008-07-14 03:05:00,1.6204,1.6204,1.6204,1.6204,31600000.0
2008-07-14 03:06:00,1.6204,1.62055,1.6204,1.62045,18400000.0
2008-07-14 03:07:00,1.6204,1.62045,1.6204,1.62045,23000000.0
2008-07-14 03:08:00,1.6204,1.6205,1.6204,1.6204,151400000.0
2008-07-14 03:09:00,1.6204,1.6205,1.6204,1.6205,54100000.0
2008-07-14 03:10:00,1.6206,1.6206,1.6204,1.6204,12200000.0
2008-07-14 03:11:00,1.6204,1.6204,1.6204,1.6204,20800000.0
2008-07-14 03:12:00,1.62045,1.62045,1.6204,1.6204,55200000.0
2008-07-14 03:13:00,1.6204,1.62055,1.62025,1.6203,180000000.0
2008-07-14 03:14:00,1.6204,1.6205,1.62035,1.62035,77400000.0
2008-07-14 03:15:00,1.62035,1.6205,1.6203,1.6203,88100000.0
2008-07-14 03:16:00,1.6203,1.6204,1.6203,1.6203,180800000.0
2008-07-14 03:17:00,1.6203,1.6203,1.6203,1.6203,4000000.0
2008-07-14 03:18:00,1.6203,1.6203,1.6203,1.6203,4000000.0
2008-07-14 03:19:00,1.6202,1.6204,1.6202,1.6203,162700000.0
2008-07-14 03:20:00,1.6203,1.62035,1.6203,1.6203,356000000.0
2008-07-14 03:21:00,1.6203,1.6203,1.6203,1.6203,67200000.0
2008-07-14 03:22:00,1.61987,1.62027,1.61987,1.62024,24800001.0
2008-07-14 03:23:00,1.6203,1.6203,1.6203,1.6203,22000000.0
2008-07-14 03:24:00,1.6203,1.6203,1.6203,1.6203,34600000.0
2008-07-14 03:25:00,1.6205,1.6206,1.6205,1.62055,131500000.0
2008-07-14 03:26:00,1.62055,1.62075,1.6205,1.6205,153100001.0
2008-07-14 03:27:00,1.62055,1.6206,1.6205,1.6206,57800000.0
2008-07-14 03:28:00,1.62055,1.6207,1.6205,1.6205,207800000.0
2008-07-14 03:29:00,1.6205,1.62055,1.62035,1.62055,130600000.0
2008-07-14 03:30:00,1.62055,1.6206,1.62055,1.6206,145300000.0
2008-07-14 03:31:00,1.6206,1.6206,1.62035,1.6205,120300000.0
2008-07-14 03:32:00,1.6205,1.6206,1.6204,1.6206,114100000.0
2008-07-14 03:33:00,1.6206,1.6206,1.6204,1.6204,34800000.0
2008-07-14 03:34:00,1.62045,1.62055,1.6203,1.62055,176300000.0
2008-07-14 03:35:00,1.62055,1.6206,1.6203,1.62035,172400000.0
2008-07-14 03:36:00,1.62035,1.62045,1.6203,1.6204,188600000.0
2008-07-14 03:37:00,1.62035,1.6205,1.6203,1.62045,136800000.0
2008-07-14 03:38:00,1.62045,1.6205,1.6203,1.6203,240400000.0
2008-07-14 03:39:00,1.6203,1.6203,1.62025,1.62025,83600000.0
2008-07-14 03:40:00,1.6203,1.62035,1.6202,1.6203,130100000.0
2008-07-14 03:41:00,1.6203,1.62035,1.6203,1.6203,77200000.0
2008-07-14 03:42:00,1.62035,1.6204,1.6203,1.6203,283500000.0
2008-07-14 03:43:00,1.6203,1.62035,1.6203,1.62035,62400000.0
2008-07-14 03:44:00,1.62035,1.6207,1.6203,1.6204,124300000.0
2008-07-14 03:45:00,1.6204,1.6204,1.62035,1.6204,54000000.0
2008-07-14 03:46:00,1.62045,1.62055,1.62045,1.62055,91800000.0
2008-07-14 03:47:00,1.6208,1.6208,1.6208,1.6208,14100000.0
2008-07-14 03:48:00,1.6208,1.6208,1.6205,1.6208,63800000.0
2008-07-14 03:49:00,1.6208,1.6208,1.6208,1.6208,70200000.0
2008-07-14 03:50:00,1.6208,1.6208,1.6206,1.6206,40200000.0
2008-07-14 03:51:00,1.6206,1.6206,1.6206,1.6206,2000000.0
2008-07-14 03:52:00,1.6206,1.6206,1.6206,1.6206,66000000.0
2008-07-14 03:53:00,1.6206,1.62071,1.62051,1.62056,66600000.0
2008-07-14 03:54:00,1.62065,1.6207,1.6206,1.6206,93600000.0
2008-07-14 03:55:00,1.6206,1.6206,1.6206,1.6206,26400000.0
2008-07-14 03:56:00,1.6206,1.6206,1.6206,1.6206,63400000.0
2008-07-14 03:57:00,1.6206,1.6206,1.6206,1.6206,20800000.0
2008-07-14 03:58:00,1.6206,1.6206,1.62055,1.62055,30100000.0
2008-07-14 03:59:00,1.62055,1.6207,1.6203,1.6207,217500001.0
2008-07-14 04:00:00,1.6207,1.6207,1.6203,1.6205,207400001.0
2008-07-14 04:01:00,1.6205,1.62055,1.62045,1.62045,64800000.0
2008-07-14 04:02:00,1.6206,1.6208,1.62045,1.62055,109100001.0
2008-07-14 04:03:00,1.6205,1.62055,1.6202,1.62055,136300000.0
2008-07-14 04:04:00,1.62045,1.62065,1.6202,1.62021,12200000.0
2008-07-14 04:05:00,1.62055,1.62055,1.6203,1.6203,85800000.0
2008-07-14 04:06:00,1.62035,1.62035,1.6203,1.62035,53600000.0
2008-07-14 04:07:00,1.62035,1.6204,1.62035,1.6204,22800000.0
2008-07-14 04:08:00,1.6204,1.6204,1.6204,1.6204,5400000.0
2008-07-14 04:09:00,1.62022,1.62044,1.62013,1.62044,12400000.0
2008-07-14 04:10:00,1.62007,1.62038,1.62003,1.62005,8400000.0
2008-07-14 04:11:00,1.6204,1.6206,1.6204,1.62045,145800000.0
2008-07-14 04:12:00,1.62045,1.62045,1.62025,1.6203,96100000.0
2008-07-14 04:13:00,1.6203,1.6203,1.6203,1.6203,64400000.0
2008-07-14 04:14:00,1.6203,1.62035,1.6203,1.6203,307600000.0
2008-07-14 04:15:00,1.6203,1.6204,1.6203,1.6204,98400000.0
2008-07-14 04:16:00,1.6204,1.6204,1.6203,1.6203,161800001.0
2008-07-14 04:17:00,1.6203,1.62035,1.6203,1.62035,467400000.0
2008-07-14 04:18:00,1.62035,1.6205,1.6203,1.62035,104000000.0
2008-07-14 04:19:00,1.6203,1.6206,1.6203,1.6206,104900000.0
2008-07-14 04:20:00,1.6206,1.6206,1.6203,1.6203,97400000.0
2008-07-14 04:21:00,1.6203,1.6205,1.6203,1.6203,109300000.0
2008-07-14 04:22:00,1.6204,1.6205,1.6203,1.6205,87400000.0
2008-07-14 04:23:00,1.6204,1.6206,1.6203,1.62035,212300000.0
2008-07-14 04:24:00,1.6203,1.6205,1.6203,1.62045,265600000.0
2008-07-14 04:25:00,1.62045,1.62055,1.6204,1.6204,50000000.0
2008-07-14 04:26:00,1.62045,1.62055,1.6204,1.6204,80200000.0
2008-07-14 04:27:00,1.62047,1.6205,1.61986,1.62037,29300000.0
2008-07-14 04:28:00,1.62045,1.6206,1.6202,1.6206,175799999.0
2008-07-14 04:29:00,1.6205,1.62075,1.62035,1.62065,253500000.0
2008-07-14 04:30:00,1.62065,1.6207,1.6203,1.62035,282699999.0
2008-07-14 04:31:00,1.6203,1.6205,1.6203,1.6205,195900000.0
2008-07-14 04:32:00,1.62055,1.62065,1.6203,1.6203,105200000.0
2008-07-14 04:33:00,1.62035,1.6206,1.62035,1.62055,30700000.0
2008-07-14 04:34:00,1.6206,1.6206,1.62035,1.6206,127800000.0
2008-07-14 04:35:00,1.6206,1.6208,1.62035,1.6207,180900000.0
2008-07-14 04:36:00,1.6207,1.62075,1.6207,1.62075,64900000.0
2008-07-14 04:37:00,1.62075,1.62075,1.6204,1.6204,151000000.0
2008-07-14 04:38:00,1.6204,1.62065,1.6203,1.6203,156200000.0
2008-07-14 04:39:00,1.6203,1.62035,1.6203,1.6203,175000000.0
2008-07-14 04:40:00,1.6203,1.62055,1.6203,1.6204,497800001.0
2008-07-14 04:41:00,1.6204,1.62075,1.6204,1.62065,172800000.0
2008-07-14 04:42:00,1.62065,1.6207,1.62035,1.6206,210800000.0
2008-07-14 04:43:00,1.6206,1.6207,1.6204,1.6204,227200003.0
2008-07-14 04:44:00,1.6204,1.6207,1.6203,1.62055,504900000.0
2008-07-14 04:45:00,1.62055,1.6206,1.62035,1.6206,96800000.0
2008-07-14 04:46:00,1.6206,1.6206,1.62045,1.6205,150600000.0
2008-07-14 04:47:00,1.6205,1.6208,1.6203,1.62045,564500000.0
2008-07-14 04:48:00,1.62045,1.6206,1.62045,1.62055,64300000.0
2008-07-14 04:49:00,1.6206,1.62075,1.6203,1.6203,288199998.0
2008-07-14 04:50:00,1.62035,1.62085,1.62035,1.6206,223100000.0
2008-07-14 04:51:00,1.6206,1.6207,1.6203,1.6204,287900000.0
2008-07-14 04:52:00,1.6204,1.6204,1.6201,1.62035,561600002.0
2008-07-14 04:53:00,1.62035,1.62045,1.62035,1.6204,63600000.0
2008-07-14 04:54:00,1.6204,1.6204,1.6204,1.6204,49200000.0
2008-07-14 04:55:00,1.6204,1.62075,1.6204,1.62065,201500001.0
2008-07-14 04:56:00,1.6206,1.6206,1.6204,1.62045,246799999.0
2008-07-14 04:57:00,1.62045,1.62045,1.6204,1.6204,53800000.0
2008-07-14 04:58:00,1.6204,1.6205,1.6204,1.6204,240000000.0
2008-07-14 04:59:00,1.6204,1.6205,1.6204,1.6204,236000000.0
2008-07-14 05:00:00,1.6204,1.62045,1.6204,1.62045,168600000.0
2008-07-14 05:01:00,1.62045,1.62045,1.6204,1.62045,182000000.0
2008-07-14 05:02:00,1.6204,1.62045,1.6204,1.6204,251600000.0
2008-07-14 05:03:00,1.6204,1.6205,1.6204,1.6204,202800002.0
2008-07-14 05:04:00,1.6205,1.6205,1.6205,1.6205,98500000.0
2008-07-14 05:05:00,1.6205,1.6208,1.6204,1.6208,376300000.0
2008-07-14 05:06:00,1.6208,1.6208,1.6208,1.6208,35300000.0
2008-07-14 05:07:00,1.6208,1.6211,1.6208,1.6211,280000001.0
2008-07-14 05:08:00,1.6211,1.6211,1.6208,1.62085,135900001.0
2008-07-14 05:09:00,1.6209,1.6209,1.62085,1.6209,3000000.0
2008-07-14 05:10:00,1.62095,1.62095,1.6209,1.6209,2000000.0
2008-07-14 05:11:00,1.62085,1.62085,1.6208,1.6208,26100000.0
2008-07-14 05:12:00,1.6208,1.6208,1.62075,1.6208,40600000.0
2008-07-14 05:13:00,1.6208,1.6208,1.6207,1.6207,83500000.0
2008-07-14 05:14:00,1.62044,1.62071,1.62021,1.62071,51900000.0
2008-07-14 05:15:00,1.6207,1.6207,1.6204,1.6205,148900000.0
2008-07-14 05:16:00,1.6205,1.6207,1.6204,1.6207,479600000.0
2008-07-14 05:17:00,1.6207,1.62075,1.62065,1.6207,147200000.0
2008-07-14 05:18:00,1.62065,1.6207,1.62065,1.6207,54000000.0
2008-07-14 05:19:00,1.6207,1.6207,1.6206,1.62065,175200000.0
2008-07-14 05:20:00,1.62065,1.62065,1.6206,1.6206,80399998.0
2008-07-14 05:21:00,1.6206,1.62065,1.6206,1.62065,119400000.0
2008-07-14 05:22:00,1.6207,1.6209,1.6207,1.6209,141800001.0
2008-07-14 05:23:00,1.6208,1.6208,1.6206,1.6206,31400000.0
2008-07-14 05:24:00,1.621,1.621,1.6207,1.6207,140500000.0
2008-07-14 05:25:00,1.62075,1.62085,1.6207,1.62075,61800000.0
2008-07-14 05:26:00,1.62075,1.62075,1.62065,1.62065,43800000.0
2008-07-14 05:27:00,1.6206,1.62065,1.6206,1.6206,25000000.0
2008-07-14 05:28:00,1.62065,1.62065,1.62065,1.62065,5400000.0
2008-07-14 05:29:00,1.6206,1.62065,1.6206,1.62065,15200000.0
2008-07-14 05:30:00,1.62065,1.6207,1.6206,1.6206,62800000.0
2008-07-14 05:31:00,1.62065,1.62065,1.6206,1.62065,47900000.0
2008-07-14 05:32:00,1.6206,1.62065,1.6206,1.62065,14500000.0
2008-07-14 05:33:00,1.6207,1.6208,1.62065,1.62065,80800000.0
2008-07-14 05:34:00,1.6207,1.6208,1.62065,1.62065,128100000.0
2008-07-14 05:35:00,1.62065,1.6208,1.6206,1.6208,157600000.0
2008-07-14 05:36:00,1.62075,1.6208,1.6206,1.62065,69200000.0
2008-07-14 05:37:00,1.6207,1.62085,1.62065,1.62085,58200000.0
2008-07-14 05:38:00,1.6208,1.6209,1.6208,1.6208,46800000.0
2008-07-14 05:39:00,1.6208,1.62085,1.6208,1.6208,192000000.0
2008-07-14 05:40:00,1.6208,1.621,1.6207,1.62085,129000000.0
2008-07-14 05:41:00,1.6208,1.6208,1.62075,1.62075,57000000.0
2008-07-14 05:42:00,1.62075,1.62075,1.6206,1.6206,157000000.0
2008-07-14 05:43:00,1.6206,1.6206,1.6206,1.6206,6200000.0
2008-07-14 05:44:00,1.6206,1.6206,1.6206,1.6206,21000000.0
2008-07-14 05:45:00,1.6206,1.62075,1.6206,1.6206,119100000.0
2008-07-14 05:46:00,1.62065,1.62065,1.6206,1.6206,44600000.0
2008-07-14 05:47:00,1.6206,1.6206,1.6206,1.6206,90600000.0
2008-07-14 05:48:00,1.6206,1.6206,1.6206,1.6206,32800000.0
2008-07-14 05:49:00,1.6206,1.6206,1.6206,1.6206,28400000.0
2008-07-14 05:50:00,1.6206,1.6206,1.6206,1.6206,44000000.0
2008-07-14 05:51:00,1.6206,1.6206,1.6205,1.6205,16000000.0
2008-07-14 05:52:00,1.6205,1.6205,1.6205,1.6205,27800000.0
2008-07-14 05:53:00,1.6205,1.62055,1.6205,1.6205,64800000.0
2008-07-14 05:54:00,1.6205,1.6207,1.6205,1.62065,198100000.0
2008-07-14 05:55:00,1.6206,1.621,1.62055,1.62085,94300000.0
2008-07-14 05:56:00,1.62085,1.62085,1.62075,1.62075,91800000.0
2008-07-14 05:57:00,1.62085,1.6209,1.62076,1.62076,43500000.0
2008-07-14 05:58:00,1.62029,1.6209,1.62029,1.6209,104000000.0
2008-07-14 05:59:00,1.6208,1.62085,1.6208,1.62085,10800000.0
2008-07-14 06:00:00,1.6209,1.6209,1.6208,1.6208,16200000.0
2008-07-14 06:01:00,1.62085,1.62085,1.6207,1.62075,21600000.0
2008-07-14 06:02:00,1.6207,1.62085,1.6207,1.6208,86400000.0
2008-07-14 06:03:00,1.6209,1.6209,1.6207,1.6207,84300000.0
2008-07-14 06:04:00,1.6207,1.6208,1.6206,1.6207,94100000.0
2008-07-14 06:05:00,1.6207,1.6208,1.6207,1.6207,70500000.0
2008-07-14 06:06:00,1.6207,1.6207,1.6207,1.6207,1000000.0
2008-07-14 06:07:00,1.62065,1.6207,1.6205,1.6205,35300000.0
2008-07-14 06:08:00,1.6205,1.6207,1.6205,1.6205,155400000.0
2008-07-14 06:09:00,1.6205,1.6205,1.6204,1.6205,49300000.0
2008-07-14 06:10:00,1.6205,1.6205,1.6205,1.6205,13600000.0
2008-07-14 06:11:00,1.6205,1.6205,1.6205,1.6205,7200000.0
2008-07-14 06:12:00,1.6205,1.62075,1.6205,1.6205,64000000.0
2008-07-14 06:13:00,1.6205,1.6207,1.6205,1.6207,150800001.0
2008-07-14 06:14:00,1.6207,1.621,1.62065,1.62075,114400000.0
2008-07-14 06:15:00,1.6207,1.6207,1.6205,1.62065,685300002.0
2008-07-14 06:16:00,1.6206,1.6206,1.6205,1.6205,299199997.0
2008-07-14 06:17:00,1.6205,1.6206,1.6205,1.6206,44600000.0
2008-07-14 06:18:00,1.6206,1.62065,1.6205,1.6205,151600000.0
2008-07-14 06:19:00,1.6205,1.6206,1.6203,1.6203,63900000.0
2008-07-14 06:20:00,1.6203,1.6203,1.6203,1.6203,31600000.0
2008-07-14 06:21:00,1.6203,1.6203,1.6202,1.6202,109100000.0
2008-07-14 06:22:00,1.6202,1.62025,1.6202,1.6202,56300000.0
2008-07-14 06:23:00,1.62025,1.62025,1.6202,1.62025,47400000.0
2008-07-14 06:24:00,1.6202,1.62025,1.6202,1.62025,34800000.0
2008-07-14 06:25:00,1.6202,1.62025,1.62015,1.62015,19100000.0
2008-07-14 06:26:00,1.6201,1.62015,1.6201,1.62015,9500000.0
2008-07-14 06:27:00,1.6201,1.6201,1.6198,1.6198,75400000.0
2008-07-14 06:28:00,1.6198,1.62,1.6198,1.6199,142200000.0
2008-07-14 06:29:00,1.6199,1.6199,1.6199,1.6199,33000000.0
2008-07-14 06:30:00,1.6199,1.6199,1.6199,1.6199,24800000.0
2008-07-14 06:31:00,1.6199,1.6199,1.6199,1.6199,13800000.0
2008-07-14 06:32:00,1.6199,1.6199,1.6192,1.6192,244400000.0
2008-07-14 06:33:00,1.6192,1.6193,1.6192,1.6192,181000000.0
2008-07-14 06:34:00,1.6191,1.6192,1.619,1.619,87800000.0
2008-07-14 06:35:00,1.619,1.619,1.6188,1.619,58600000.0
2008-07-14 06:36:00,1.61877,1.61896,1.61867,1.61893,36200000.0
2008-07-14 06:37:00,1.619,1.6193,1.619,1.6193,82000000.0
2008-07-14 06:38:00,1.6193,1.6193,1.6193,1.6193,1200000.0
2008-07-14 06:39:00,1.6193,1.6194,1.6193,1.6193,69600000.0
2008-07-14 06:40:00,1.61935,1.6197,1.6193,1.6193,287700000.0
2008-07-14 06:41:00,1.6193,1.6194,1.6193,1.6193,153600000.0
2008-07-14 06:42:00,1.61935,1.61935,1.6193,1.6193,50000000.0
2008-07-14 06:43:00,1.6193,1.6195,1.6193,1.6195,19200000.0
2008-07-14 06:44:00,1.6195,1.6195,1.6195,1.6195,5400000.0
2008-07-14 06:45:00,1.6195,1.6195,1.6195,1.6195,3400000.0
2008-07-14 06:46:00,1.6195,1.6195,1.6195,1.6195,1200000.0
2008-07-14 06:47:00,1.6195,1.6195,1.6195,1.6195,3200000.0
2008-07-14 06:48:00,1.6195,1.6195,1.61945,1.61945,11800000.0
2008-07-14 06:49:00,1.6195,1.61965,1.6195,1.61965,138600000.0
2008-07-14 06:50:00,1.6196,1.6204,1.6196,1.6198,110100000.0
2008-07-14 06:51:00,1.6198,1.6198,1.6197,1.6198,75000000.0
2008-07-14 06:52:00,1.6198,1.61995,1.6198,1.6198,41600000.0
2008-07-14 06:53:00,1.6198,1.61985,1.6198,1.61985,9100000.0
2008-07-14 06:54:00,1.61995,1.61995,1.61985,1.61985,2000000.0
2008-07-14 06:55:00,1.6198,1.61985,1.6198,1.6198,24600000.0
2008-07-14 06:56:00,1.6198,1.6199,1.6198,1.6199,32900000.0
2008-07-14 06:57:00,1.61967,1.61999,1.61961,1.61993,61200000.0
2008-07-14 06:58:00,1.6199,1.61995,1.6199,1.61995,14500000.0
2008-07-14 06:59:00,1.61995,1.61995,1.6199,1.6199,21700000.0
2008-07-14 07:00:00,1.6199,1.61995,1.6199,1.61995,7100000.0
2008-07-14 07:01:00,1.61995,1.62015,1.61995,1.6201,13000000.0
2008-07-14 07:02:00,1.62015,1.62015,1.6199,1.6199,50600000.0
2008-07-14 07:03:00,1.6199,1.6199,1.6199,1.6199,4400000.0
2008-07-14 07:04:00,1.6199,1.6199,1.6199,1.6199,13200000.0
2008-07-14 07:05:00,1.61969,1.62,1.61969,1.61991,46200000.0
2008-07-14 07:06:00,1.6199,1.6199,1.6195,1.6196,103600000.0
2008-07-14 07:07:00,1.6196,1.6196,1.6196,1.6196,52500000.0
2008-07-14 07:08:00,1.6196,1.6196,1.6195,1.6196,105200000.0
2008-07-14 07:09:00,1.6196,1.61965,1.6196,1.6196,27000000.0
2008-07-14 07:10:00,1.6196,1.6204,1.6196,1.6204,91800000.0
2008-07-14 07:11:00,1.62045,1.6206,1.6198,1.6198,152200000.0
2008-07-14 07:12:00,1.61985,1.61985,1.6193,1.6198,242199999.0
2008-07-14 07:13:00,1.6198,1.6205,1.6193,1.62,193199998.0
2008-07-14 07:14:00,1.62005,1.62005,1.61995,1.61995,75600000.0
2008-07-14 07:15:00,1.61995,1.6201,1.61975,1.6201,151100000.0
2008-07-14 07:16:00,1.6201,1.6201,1.61985,1.6201,219500000.0
2008-07-14 07:17:00,1.6201,1.6202,1.62,1.62005,172300000.0
2008-07-14 07:18:00,1.62005,1.62015,1.61995,1.62005,182200000.0
2008-07-14 07:19:00,1.61995,1.62005,1.61995,1.62005,183600000.0
2008-07-14 07:20:00,1.62005,1.62005,1.6198,1.61995,272000000.0
2008-07-14 07:21:00,1.6199,1.62,1.61985,1.62,137300000.0
2008-07-14 07:22:00,1.62,1.62,1.61995,1.62,179400000.0
2008-07-14 07:23:00,1.62,1.6202,1.62,1.62,61200000.0
2008-07-14 07:24:00,1.62,1.6201,1.62,1.6201,130300000.0
2008-07-14 07:25:00,1.6201,1.6202,1.62,1.62,88300000.0
2008-07-14 07:26:00,1.62,1.6201,1.62,1.62,135500000.0
2008-07-14 07:27:00,1.62,1.62,1.62,1.62,12000000.0
2008-07-14 07:28:00,1.62,1.62,1.6199,1.6199,92200000.0
2008-07-14 07:29:00,1.6199,1.62,1.61915,1.6192,233200000.0
2008-07-14 07:30:00,1.6191,1.6191,1.61865,1.6189,184600000.0
2008-07-14 07:31:00,1.6189,1.6196,1.61885,1.61915,263900000.0
2008-07-14 07:32:00,1.6192,1.6194,1.6187,1.61915,401600000.0
2008-07-14 07:33:00,1.61905,1.61915,1.619,1.619,314000000.0
2008-07-14 07:34:00,1.619,1.61935,1.619,1.61935,71400000.0
2008-07-14 07:35:00,1.6194,1.61965,1.6193,1.6195,182800000.0
2008-07-14 07:36:00,1.6195,1.6195,1.6194,1.61945,116600000.0
2008-07-14 07:37:00,1.6195,1.6195,1.61925,1.61925,103000000.0
2008-07-14 07:38:00,1.6193,1.6195,1.6192,1.61925,234600000.0
2008-07-14 07:39:00,1.6194,1.6196,1.6192,1.6196,304900000.0
2008-07-14 07:40:00,1.6196,1.6198,1.6196,1.61975,162500000.0
2008-07-14 07:41:00,1.6197,1.6198,1.6193,1.6196,272900000.0
2008-07-14 07:42:00,1.6195,1.6199,1.61935,1.6198,202400000.0
2008-07-14 07:43:00,1.6198,1.62,1.6194,1.6197,327600000.0
2008-07-14 07:44:00,1.6198,1.6201,1.6196,1.6199,301900001.0
2008-07-14 07:45:00,1.61985,1.6199,1.6197,1.61985,259000000.0
2008-07-14 07:46:00,1.6198,1.6199,1.6196,1.6197,242000000.0
2008-07-14 07:47:00,1.6197,1.6198,1.6196,1.6197,214800000.0
2008-07-14 07:48:00,1.6197,1.62025,1.6197,1.6201,315500000.0
2008-07-14 07:49:00,1.62,1.62035,1.6198,1.62005,217800000.0
2008-07-14 07:50:00,1.62005,1.6201,1.62005,1.6201,71200000.0
2008-07-14 07:51:00,1.62015,1.6203,1.6201,1.6203,84000000.0
2008-07-14 07:52:00,1.6203,1.62035,1.62015,1.6202,179100000.0
2008-07-14 07:53:00,1.6202,1.6203,1.6202,1.6202,50000000.0
2008-07-14 07:54:00,1.6202,1.6202,1.6202,1.6202,64700000.0
2008-07-14 07:55:00,1.62015,1.6202,1.6201,1.6202,119999999.0
2008-07-14 07:56:00,1.6202,1.6202,1.6202,1.6202,10600000.0
2008-07-14 07:57:00,1.6202,1.6203,1.6202,1.6202,38800000.0
2008-07-14 07:58:00,1.6202,1.6202,1.6202,1.6202,55100000.0
2008-07-14 07:59:00,1.6202,1.6202,1.6199,1.62015,374700000.0
2008-07-14 08:00:00,1.62015,1.62015,1.6201,1.6201,96200000.0
2008-07-14 08:01:00,1.62,1.62,1.6199,1.62,75300000.0
2008-07-14 08:02:00,1.62,1.62,1.6198,1.6199,202200000.0
2008-07-14 08:03:00,1.6199,1.6199,1.6198,1.6199,135400000.0
2008-07-14 08:04:00,1.6199,1.6201,1.6199,1.6199,339599999.0
2008-07-14 08:05:00,1.6199,1.62,1.6199,1.6199,258100001.0
2008-07-14 08:06:00,1.6199,1.62,1.6198,1.6199,165400000.0
2008-07-14 08:07:00,1.6199,1.62,1.6198,1.6198,85500000.0
2008-07-14 08:08:00,1.6198,1.6199,1.6197,1.6198,115400000.0
2008-07-14 08:09:00,1.6198,1.6198,1.6197,1.6198,186600000.0
2008-07-14 08:10:00,1.6198,1.6199,1.6198,1.6198,41300000.0
2008-07-14 08:11:00,1.6199,1.6199,1.6198,1.6198,102700000.0
2008-07-14 08:12:00,1.6198,1.6199,1.6198,1.6198,96500000.0
2008-07-14 08:13:00,1.6198,1.6198,1.6198,1.6198,43200000.0
2008-07-14 08:14:00,1.6198,1.62,1.6198,1.6198,398900001.0
2008-07-14 08:15:00,1.6198,1.6199,1.6198,1.6198,963300016.0
2008-07-14 08:16:00,1.6198,1.6201,1.6197,1.62,318799999.0
2008-07-14 08:17:00,1.6201,1.6205,1.6199,1.6201,688300002.0
2008-07-14 08:18:00,1.6201,1.6204,1.6201,1.6202,407000004.0
2008-07-14 08:19:00,1.6202,1.62025,1.6201,1.6202,443200001.0
2008-07-14 08:20:00,1.62015,1.6205,1.62015,1.6204,141400000.0
2008-07-14 08:21:00,1.6204,1.6204,1.6202,1.6202,138100001.0
2008-07-14 08:22:00,1.6202,1.6206,1.6202,1.6203,308200000.0
2008-07-14 08:23:00,1.6203,1.6203,1.62025,1.6203,144199999.0
2008-07-14 08:24:00,1.62035,1.6206,1.6203,1.6206,210700000.0
2008-07-14 08:25:00,1.6205,1.62065,1.6203,1.6204,314500001.0
2008-07-14 08:26:00,1.6204,1.6206,1.6204,1.6206,386200000.0
2008-07-14 08:27:00,1.6205,1.6206,1.6203,1.62045,403699997.0
2008-07-14 08:28:00,1.6205,1.6205,1.6203,1.6204,385000001.0
2008-07-14 08:29:00,1.6204,1.6205,1.6203,1.6203,403999999.0
2008-07-14 08:30:00,1.6203,1.6204,1.6202,1.6202,385700000.0
2008-07-14 08:31:00,1.6202,1.6204,1.6202,1.6203,464000000.0
2008-07-14 08:32:00,1.6204,1.6206,1.6204,1.6205,230600004.0
2008-07-14 08:33:00,1.6204,1.6206,1.6204,1.6206,559399995.0
2008-07-14 08:34:00,1.6206,1.6209,1.6206,1.6209,621599996.0
2008-07-14 08:35:00,1.6209,1.6211,1.6203,1.62035,828699998.0
2008-07-14 08:36:00,1.6203,1.62085,1.6203,1.6204,513000000.0
2008-07-14 08:37:00,1.6204,1.6212,1.6204,1.6212,783899999.0
2008-07-14 08:38:00,1.6212,1.6216,1.6212,1.6213,424400000.0
2008-07-14 08:39:00,1.6213,1.6213,1.6208,1.6208,201800000.0
2008-07-14 08:40:00,1.6208,1.6211,1.6208,1.62095,425699999.0
2008-07-14 08:41:00,1.62095,1.6211,1.62095,1.6211,88600000.0
2008-07-14 08:42:00,1.6211,1.6213,1.6211,1.6213,31800000.0
2008-07-14 08:43:00,1.62135,1.62135,1.621,1.62125,614200001.0
2008-07-14 08:44:00,1.6211,1.6216,1.62105,1.6216,440100000.0
2008-07-14 08:45:00,1.6216,1.6217,1.6214,1.6217,296500000.0
2008-07-14 08:46:00,1.6217,1.62245,1.6215,1.6218,672400002.0
2008-07-14 08:47:00,1.6218,1.6219,1.6217,1.6218,151500000.0
2008-07-14 08:48:00,1.6218,1.6219,1.6217,1.62175,380600000.0
2008-07-14 08:49:00,1.62175,1.62215,1.62175,1.6221,609000000.0
2008-07-14 08:50:00,1.6221,1.6228,1.6221,1.6225,573999999.0
2008-07-14 08:51:00,1.62255,1.62325,1.62255,1.6228,844499997.0
2008-07-14 08:52:00,1.6228,1.6229,1.6227,1.6227,323900000.0
2008-07-14 08:53:00,1.6227,1.62285,1.6227,1.6227,925899993.0
2008-07-14 08:54:00,1.6226,1.6226,1.6224,1.6224,767300002.0
2008-07-14 08:55:00,1.6224,1.6227,1.6224,1.6227,211200000.0
2008-07-14 08:56:00,1.6227,1.62325,1.6227,1.6232,575200002.0
2008-07-14 08:57:00,1.6232,1.6234,1.6229,1.6234,938100000.0
2008-07-14 08:58:00,1.6234,1.6235,1.6233,1.6233,253900000.0
2008-07-14 08:59:00,1.6233,1.6234,1.6231,1.6232,146100000.0
2008-07-14 09:00:00,1.6232,1.6236,1.6231,1.6235,233500000.0
2008-07-14 09:01:00,1.6235,1.6236,1.6234,1.6234,289100000.0
2008-07-14 09:02:00,1.6235,1.6235,1.6233,1.6234,190100000.0
2008-07-14 09:03:00,1.6233,1.6238,1.6233,1.6237,420100000.0
2008-07-14 09:04:00,1.6237,1.6238,1.6234,1.6237,599399999.0
2008-07-14 09:05:00,1.6237,1.6237,1.6235,1.6237,535399997.0
2008-07-14 09:06:00,1.6237,1.6237,1.62345,1.6236,286600000.0
2008-07-14 09:07:00,1.6236,1.6236,1.6231,1.6232,276600000.0
2008-07-14 09:08:00,1.6232,1.6233,1.6228,1.6229,306900000.0
2008-07-14 09:09:00,1.6229,1.6229,1.6224,1.6226,567000002.0
2008-07-14 09:10:00,1.6226,1.6228,1.6226,1.6227,305300001.0
2008-07-14 09:11:00,1.6227,1.6227,1.6226,1.6227,184400000.0
2008-07-14 09:12:00,1.6227,1.6228,1.6226,1.6228,279500000.0
2008-07-14 09:13:00,1.6228,1.6229,1.6226,1.6227,356000000.0
2008-07-14 09:14:00,1.6227,1.6228,1.6227,1.6227,267900001.0
2008-07-14 09:15:00,1.6227,1.6229,1.6227,1.6227,261600000.0
2008-07-14 09:16:00,1.6227,1.6229,1.6227,1.6228,320700000.0
2008-07-14 09:17:00,1.6228,1.623,1.6228,1.6229,558000008.0
2008-07-14 09:18:00,1.6229,1.6231,1.6229,1.6229,728400004.0
2008-07-14 09:19:00,1.6229,1.623,1.6228,1.6228,403000000.0
2008-07-14 09:20:00,1.6228,1.6229,1.6228,1.6228,197500000.0
2008-07-14 09:21:00,1.6228,1.6229,1.6228,1.6228,116200000.0
2008-07-14 09:22:00,1.6227,1.6228,1.6225,1.6225,160400000.0
2008-07-14 09:23:00,1.6225,1.6226,1.62245,1.6226,110600000.0
2008-07-14 09:24:00,1.6226,1.6227,1.62255,1.6226,298600001.0
2008-07-14 09:25:00,1.62255,1.62275,1.62245,1.6227,251399999.0
2008-07-14 09:26:00,1.6227,1.6228,1.6226,1.6228,399600000.0
2008-07-14 09:27:00,1.6228,1.6228,1.6227,1.6227,392500000.0
2008-07-14 09:28:00,1.6227,1.62275,1.6225,1.6225,302900000.0
2008-07-14 09:29:00,1.6225,1.6228,1.6225,1.6227,116400000.0
2008-07-14 09:30:00,1.62265,1.6229,1.6226,1.6226,235200000.0
2008-07-14 09:31:00,1.62265,1.6227,1.6226,1.6226,45200000.0
2008-07-14 09:32:00,1.6226,1.62275,1.6225,1.6225,122100000.0
2008-07-14 09:33:00,1.6225,1.6228,1.6225,1.6228,423700000.0
2008-07-14 09:34:00,1.6228,1.6228,1.6225,1.6225,136900000.0
2008-07-14 09:35:00,1.6224,1.6224,1.6224,1.6224,66000000.0
2008-07-14 09:36:00,1.6224,1.62255,1.6224,1.6225,137100000.0
2008-07-14 09:37:00,1.6225,1.6225,1.6224,1.62245,188300000.0
2008-07-14 09:38:00,1.6225,1.6226,1.62245,1.6225,340300000.0
2008-07-14 09:39:00,1.62245,1.62255,1.62245,1.6225,278600000.0
2008-07-14 09:40:00,1.6225,1.6226,1.6225,1.6226,207600000.0
2008-07-14 09:41:00,1.6226,1.6226,1.6226,1.6226,31200000.0
2008-07-14 09:42:00,1.6226,1.6226,1.6226,1.6226,32900000.0
2008-07-14 09:43:00,1.6226,1.6226,1.6225,1.6226,126600000.0
2008-07-14 09:44:00,1.6226,1.6226,1.6225,1.6225,54900000.0
2008-07-14 09:45:00,1.6225,1.6225,1.6225,1.6225,48900000.0
2008-07-14 09:46:00,1.6225,1.6226,1.6225,1.6226,89500000.0
2008-07-14 09:47:00,1.6226,1.6226,1.6225,1.6225,112900000.0
2008-07-14 09:48:00,1.6225,1.6225,1.6225,1.6225,11400000.0
2008-07-14 09:49:00,1.6225,1.6225,1.6224,1.6224,131800000.0
2008-07-14 09:50:00,1.6224,1.6224,1.6223,1.6223,108000000.0
2008-07-14 09:51:00,1.6223,1.6224,1.6223,1.6224,131400000.0
2008-07-14 09:52:00,1.6224,1.6225,1.6224,1.6225,133400000.0
2008-07-14 09:53:00,1.6225,1.6228,1.6225,1.6227,93700000.0
2008-07-14 09:54:00,1.6227,1.6228,1.62255,1.62255,130300000.0
2008-07-14 09:55:00,1.62255,1.62255,1.6223,1.62235,177400000.0
2008-07-14 09:56:00,1.62235,1.6224,1.62225,1.6223,232000000.0
2008-07-14 09:57:00,1.6223,1.6224,1.62225,1.62225,187000000.0
2008-07-14 09:58:00,1.6223,1.62265,1.6223,1.6226,169900000.0
2008-07-14 09:59:00,1.6226,1.6228,1.6225,1.6228,237500001.0
2008-07-14 10:00:00,1.6228,1.623,1.6228,1.6229,61600000.0
2008-07-14 10:01:00,1.6229,1.623,1.6228,1.6228,53500000.0
2008-07-14 10:02:00,1.6228,1.623,1.6228,1.62285,138500000.0
2008-07-14 10:03:00,1.6228,1.6229,1.6226,1.6227,214300000.0
2008-07-14 10:04:00,1.6227,1.623,1.6227,1.6229,388800000.0
2008-07-14 10:05:00,1.6229,1.6229,1.6226,1.6227,136000000.0
2008-07-14 10:06:00,1.6227,1.6228,1.6226,1.6228,120400000.0
2008-07-14 10:07:00,1.6228,1.6231,1.6228,1.6229,161100000.0
2008-07-14 10:08:00,1.6229,1.6236,1.6229,1.6233,344700001.0
2008-07-14 10:09:00,1.6232,1.62335,1.62305,1.6232,257600000.0
2008-07-14 10:10:00,1.6232,1.6235,1.623,1.6232,240600000.0
2008-07-14 10:11:00,1.6232,1.6238,1.6232,1.6236,147400000.0
2008-07-14 10:12:00,1.6236,1.6237,1.6234,1.6235,228900000.0
2008-07-14 10:13:00,1.6235,1.6237,1.62345,1.6237,160600000.0
2008-07-14 10:14:00,1.6237,1.6238,1.6234,1.6237,262500000.0
2008-07-14 10:15:00,1.6237,1.6238,1.6236,1.6238,286100000.0
2008-07-14 10:16:00,1.6238,1.6239,1.62365,1.6238,159500000.0
2008-07-14 10:17:00,1.6238,1.6238,1.62365,1.6237,165600000.0
2008-07-14 10:18:00,1.6237,1.6238,1.6236,1.6237,142300000.0
2008-07-14 10:19:00,1.6237,1.6237,1.6237,1.6237,15000000.0
2008-07-14 10:20:00,1.6237,1.6237,1.6236,1.6237,55000000.0
2008-07-14 10:21:00,1.6237,1.6237,1.6237,1.6237,42300000.0
2008-07-14 10:22:00,1.6237,1.6238,1.6237,1.6238,32200000.0
2008-07-14 10:23:00,1.6238,1.6238,1.6235,1.6235,34200000.0
2008-07-14 10:24:00,1.6235,1.6236,1.6235,1.6235,73600000.0
2008-07-14 10:25:00,1.6235,1.6235,1.6233,1.6233,28400000.0
2008-07-14 10:26:00,1.6233,1.62345,1.6233,1.6234,75300000.0
2008-07-14 10:27:00,1.6234,1.6234,1.6233,1.6233,132300000.0
2008-07-14 10:28:00,1.6234,1.6235,1.6233,1.6235,255700000.0
2008-07-14 10:29:00,1.6235,1.6235,1.6234,1.6234,185500000.0
2008-07-14 10:30:00,1.6234,1.6236,1.6233,1.6235,159100000.0
2008-07-14 10:31:00,1.6235,1.6236,1.6234,1.6236,162400000.0
2008-07-14 10:32:00,1.6236,1.6237,1.62355,1.6236,115400000.0
2008-07-14 10:33:00,1.6236,1.6236,1.6235,1.6236,125600000.0
2008-07-14 10:34:00,1.6236,1.6237,1.6235,1.6236,137500000.0
2008-07-14 10:35:00,1.6235,1.6236,1.6234,1.6235,160700000.0
2008-07-14 10:36:00,1.6235,1.6236,1.62325,1.6233,143100000.0
2008-07-14 10:37:00,1.6233,1.6235,1.6233,1.6235,99300000.0
2008-07-14 10:38:00,1.6235,1.6235,1.6233,1.62345,68600000.0
2008-07-14 10:39:00,1.62345,1.6236,1.6234,1.6235,100000000.0
2008-07-14 10:40:00,1.6236,1.6236,1.6234,1.6236,80200000.0
2008-07-14 10:41:00,1.6236,1.6236,1.6234,1.6235,91900000.0
2008-07-14 10:42:00,1.6235,1.6235,1.6233,1.6233,99400000.0
2008-07-14 10:43:00,1.6233,1.6235,1.6232,1.6234,114300000.0
2008-07-14 10:44:00,1.6234,1.6234,1.6231,1.6231,53200000.0
2008-07-14 10:45:00,1.6231,1.6231,1.6228,1.623,177600000.0
2008-07-14 10:46:00,1.623,1.6231,1.6229,1.6231,80400000.0
2008-07-14 10:47:00,1.6231,1.6231,1.623,1.623,86400000.0
2008-07-14 10:48:00,1.62305,1.6232,1.62305,1.6232,82300000.0
2008-07-14 10:49:00,1.6232,1.6234,1.6232,1.6234,60700000.0
2008-07-14 10:50:00,1.6234,1.6237,1.6233,1.6237,225800000.0
2008-07-14 10:51:00,1.6237,1.6238,1.6236,1.6238,207800003.0
2008-07-14 10:52:00,1.6238,1.6238,1.6236,1.6237,94400000.0
2008-07-14 10:53:00,1.6237,1.6237,1.6236,1.6237,90800000.0
2008-07-14 10:54:00,1.6239,1.6239,1.62365,1.6238,191200000.0
2008-07-14 10:55:00,1.6238,1.6238,1.6238,1.6238,72500000.0
2008-07-14 10:56:00,1.6238,1.624,1.6237,1.6237,192100000.0
2008-07-14 10:57:00,1.6237,1.6237,1.62345,1.6235,302300000.0
2008-07-14 10:58:00,1.6235,1.6235,1.6231,1.6232,385099999.0
2008-07-14 10:59:00,1.6232,1.62325,1.6227,1.6227,547000001.0
2008-07-14 11:00:00,1.6227,1.623,1.6226,1.6226,302100000.0
2008-07-14 11:01:00,1.6226,1.6226,1.6225,1.6225,60400000.0
2008-07-14 11:02:00,1.6225,1.6226,1.62235,1.6224,158200000.0
2008-07-14 11:03:00,1.6224,1.6227,1.6224,1.6226,167200000.0
2008-07-14 11:04:00,1.6226,1.6227,1.6225,1.6225,91700000.0
2008-07-14 11:05:00,1.6225,1.6226,1.6224,1.6225,157900000.0
2008-07-14 11:06:00,1.6225,1.6226,1.6224,1.6224,109900000.0
2008-07-14 11:07:00,1.6224,1.6226,1.6224,1.6225,82100000.0
2008-07-14 11:08:00,1.6225,1.6226,1.6225,1.6226,42300000.0
2008-07-14 11:09:00,1.6226,1.62265,1.6225,1.62265,96900000.0
2008-07-14 11:10:00,1.6226,1.6227,1.6225,1.6226,190100000.0
2008-07-14 11:11:00,1.6226,1.6227,1.6224,1.6224,66600000.0
2008-07-14 11:12:00,1.6224,1.6226,1.6224,1.6226,51200000.0
2008-07-14 11:13:00,1.6226,1.6227,1.6225,1.6226,132300000.0
2008-07-14 11:14:00,1.6226,1.62275,1.6226,1.6227,147900000.0
2008-07-14 11:15:00,1.6227,1.6228,1.6227,1.6228,75300000.0
2008-07-14 11:16:00,1.6228,1.6228,1.6226,1.6227,163000001.0
2008-07-14 11:17:00,1.6227,1.6227,1.6226,1.6227,143100000.0
2008-07-14 11:18:00,1.6227,1.6227,1.6224,1.6224,68500000.0
2008-07-14 11:19:00,1.6225,1.6226,1.62235,1.6224,58700000.0
2008-07-14 11:20:00,1.6224,1.6225,1.6224,1.6224,77800000.0
2008-07-14 11:21:00,1.6224,1.6225,1.6224,1.6225,40400000.0
2008-07-14 11:22:00,1.6224,1.6225,1.6224,1.6225,66300000.0
2008-07-14 11:23:00,1.6225,1.6226,1.6225,1.6226,17200000.0
2008-07-14 11:24:00,1.6226,1.6226,1.6226,1.6226,6000000.0
2008-07-14 11:25:00,1.6226,1.6226,1.6224,1.6225,86800000.0
2008-07-14 11:26:00,1.6225,1.6228,1.6225,1.6227,38400000.0
2008-07-14 11:27:00,1.6227,1.6227,1.62245,1.6225,68300000.0
2008-07-14 11:28:00,1.6225,1.62265,1.6225,1.6226,60500000.0
2008-07-14 11:29:00,1.6226,1.6227,1.62255,1.6226,38100000.0
2008-07-14 11:30:00,1.6226,1.6227,1.6226,1.6226,50800000.0
2008-07-14 11:31:00,1.6226,1.6228,1.6226,1.6227,216000000.0
2008-07-14 11:32:00,1.6228,1.623,1.6228,1.623,74700000.0
2008-07-14 11:33:00,1.623,1.623,1.623,1.623,4000000.0
2008-07-14 11:34:00,1.623,1.623,1.6229,1.6229,38400000.0
2008-07-14 11:35:00,1.6229,1.623,1.6229,1.6229,25800000.0
2008-07-14 11:36:00,1.6229,1.6229,1.6229,1.6229,9000000.0
2008-07-14 11:37:00,1.6228,1.6229,1.6228,1.6229,43400000.0
2008-07-14 11:38:00,1.6229,1.62305,1.6229,1.623,86600000.0
2008-07-14 11:39:00,1.623,1.6233,1.623,1.6233,288499999.0
2008-07-14 11:40:00,1.6233,1.6234,1.6233,1.6233,13000000.0
2008-07-14 11:41:00,1.6233,1.62345,1.6233,1.6234,111100000.0
2008-07-14 11:42:00,1.6234,1.6234,1.6233,1.6233,13000000.0
2008-07-14 11:43:00,1.6233,1.6233,1.6233,1.6233,9000000.0
2008-07-14 11:44:00,1.6233,1.6235,1.6233,1.6234,437000001.0
2008-07-14 11:45:00,1.6234,1.6235,1.6234,1.6235,201400000.0
2008-07-14 11:46:00,1.6235,1.6235,1.6234,1.6234,45900000.0
2008-07-14 11:47:00,1.6234,1.6234,1.6233,1.6234,80400000.0
2008-07-14 11:48:00,1.6234,1.6234,1.6234,1.6234,58000000.0
2008-07-14 11:49:00,1.6234,1.6234,1.6231,1.6231,138000000.0
2008-07-14 11:50:00,1.6231,1.62335,1.6231,1.6233,138500000.0
2008-07-14 11:51:00,1.6233,1.6234,1.6233,1.6233,25500000.0
2008-07-14 11:52:00,1.6233,1.6233,1.6231,1.6232,44600000.0
2008-07-14 11:53:00,1.6232,1.6232,1.6232,1.6232,19300000.0
2008-07-14 11:54:00,1.6232,1.6233,1.6231,1.6231,176100000.0
2008-07-14 11:55:00,1.6231,1.6233,1.6231,1.6231,84200000.0
2008-07-14 11:56:00,1.6231,1.6233,1.6231,1.6233,152900000.0
2008-07-14 11:57:00,1.6233,1.6235,1.6233,1.6234,171400000.0
2008-07-14 11:58:00,1.6234,1.6234,1.6233,1.6234,69400000.0
2008-07-14 11:59:00,1.6234,1.6234,1.6232,1.6232,142600000.0
2008-07-14 12:00:00,1.62325,1.6236,1.6232,1.62345,187300001.0
2008-07-14 12:01:00,1.62345,1.62355,1.6234,1.62345,122900000.0
2008-07-14 12:02:00,1.62345,1.6237,1.6233,1.6233,424300001.0
2008-07-14 12:03:00,1.6233,1.6233,1.62295,1.623,249000000.0
2008-07-14 12:04:00,1.6231,1.6232,1.623,1.6232,238199998.0
2008-07-14 12:05:00,1.6232,1.6232,1.6232,1.6232,21000000.0
2008-07-14 12:06:00,1.6232,1.6233,1.6232,1.6233,57400000.0
2008-07-14 12:07:00,1.6233,1.6233,1.6233,1.6233,4000000.0
2008-07-14 12:08:00,1.6233,1.6233,1.6233,1.6233,3000000.0
2008-07-14 12:09:00,1.6233,1.6235,1.6233,1.6234,132600000.0
2008-07-14 12:10:00,1.6234,1.6236,1.6234,1.62345,131300000.0
2008-07-14 12:11:00,1.6234,1.6236,1.6234,1.6235,92400000.0
2008-07-14 12:12:00,1.6235,1.6237,1.6235,1.6235,111300000.0
2008-07-14 12:13:00,1.6235,1.6237,1.6235,1.6236,48300000.0
2008-07-14 12:14:00,1.6235,1.6236,1.6233,1.6236,171200000.0
2008-07-14 12:15:00,1.6235,1.6235,1.6233,1.6233,51700000.0
2008-07-14 12:16:00,1.6233,1.6233,1.623,1.6233,74000000.0
2008-07-14 12:17:00,1.6233,1.6233,1.6232,1.6232,7000000.0
2008-07-14 12:18:00,1.6232,1.6232,1.6229,1.62305,70200000.0
2008-07-14 12:19:00,1.6231,1.6234,1.6231,1.6234,166400000.0
2008-07-14 12:20:00,1.6234,1.6234,1.6229,1.6229,76300000.0
2008-07-14 12:21:00,1.62295,1.6232,1.62295,1.6232,107500000.0
2008-07-14 12:22:00,1.6232,1.6232,1.6229,1.623,54000000.0
2008-07-14 12:23:00,1.623,1.623,1.6229,1.623,54500000.0
2008-07-14 12:24:00,1.623,1.62305,1.6229,1.62295,37100000.0
2008-07-14 12:25:00,1.62295,1.62295,1.6229,1.6229,48700000.0
2008-07-14 12:26:00,1.6229,1.6229,1.6228,1.6228,56000000.0
2008-07-14 12:27:00,1.6228,1.623,1.6228,1.623,72600000.0
2008-07-14 12:28:00,1.623,1.623,1.6228,1.6228,60400000.0
2008-07-14 12:29:00,1.6229,1.6229,1.6228,1.6228,39400000.0
2008-07-14 12:30:00,1.6228,1.6228,1.6228,1.6228,2000000.0
2008-07-14 12:31:00,1.6228,1.6229,1.6228,1.6229,74400000.0
2008-07-14 12:32:00,1.6229,1.6231,1.6229,1.623,95000000.0
2008-07-14 12:33:00,1.623,1.623,1.623,1.623,6000000.0
2008-07-14 12:34:00,1.623,1.623,1.623,1.623,19000000.0
2008-07-14 12:35:00,1.6231,1.6233,1.623,1.6231,36400000.0
2008-07-14 12:36:00,1.6231,1.6231,1.6231,1.6231,41400000.0
2008-07-14 12:37:00,1.62315,1.62315,1.6231,1.6231,26700000.0
2008-07-14 12:38:00,1.6231,1.6231,1.6231,1.6231,24000000.0
2008-07-14 12:39:00,1.6231,1.6233,1.6231,1.6232,105500000.0
2008-07-14 12:40:00,1.62315,1.6232,1.6231,1.6232,63900000.0
2008-07-14 12:41:00,1.6232,1.6232,1.6232,1.6232,14200000.0
2008-07-14 12:42:00,1.6232,1.6232,1.6232,1.6232,76700000.0
2008-07-14 12:43:00,1.6232,1.6232,1.62315,1.6232,116500000.0
2008-07-14 12:44:00,1.6232,1.6232,1.6231,1.6231,101200000.0
2008-07-14 12:45:00,1.6231,1.6231,1.62285,1.6229,113700000.0
2008-07-14 12:46:00,1.6229,1.6231,1.6229,1.6231,53900000.0
2008-07-14 12:47:00,1.6231,1.6231,1.6231,1.6231,25000000.0
2008-07-14 12:48:00,1.6231,1.6231,1.6231,1.6231,5000000.0
2008-07-14 12:49:00,1.6231,1.6231,1.623,1.6231,37900000.0
2008-07-14 12:50:00,1.6231,1.6231,1.6231,1.6231,18000000.0
2008-07-14 12:51:00,1.6231,1.6232,1.6231,1.6231,47900000.0
2008-07-14 12:52:00,1.6231,1.6233,1.6231,1.6231,57100000.0
2008-07-14 12:53:00,1.6231,1.6232,1.6229,1.6232,137700000.0
2008-07-14 12:54:00,1.6232,1.6233,1.6231,1.6231,103400000.0
2008-07-14 12:55:00,1.62315,1.6233,1.62315,1.6233,24500000.0
2008-07-14 12:56:00,1.6233,1.6233,1.6232,1.6233,21400000.0
2008-07-14 12:57:00,1.6233,1.6233,1.6231,1.6231,107400000.0
2008-07-14 12:58:00,1.62315,1.6233,1.6231,1.6233,87200000.0
2008-07-14 12:59:00,1.62325,1.6234,1.6232,1.62335,142800000.0
2008-07-14 13:00:00,1.62335,1.6236,1.62325,1.6236,169300000.0
2008-07-14 13:01:00,1.6236,1.6236,1.6236,1.6236,95900000.0
2008-07-14 13:02:00,1.6236,1.6236,1.62345,1.6236,60600000.0
2008-07-14 13:03:00,1.6236,1.6236,1.6234,1.62345,130900000.0
2008-07-14 13:04:00,1.6235,1.6236,1.62345,1.6235,161800000.0
2008-07-14 13:05:00,1.62345,1.6235,1.6234,1.6234,98600000.0
2008-07-14 13:06:00,1.62345,1.6235,1.6233,1.6235,170300000.0
2008-07-14 13:07:00,1.6235,1.6235,1.62285,1.6229,253900000.0
2008-07-14 13:08:00,1.6229,1.6229,1.6228,1.6229,39100000.0
2008-07-14 13:09:00,1.6229,1.6229,1.6227,1.6228,183300000.0
2008-07-14 13:10:00,1.6228,1.6229,1.6227,1.6227,61200000.0
2008-07-14 13:11:00,1.6227,1.6229,1.6227,1.6228,75400000.0
2008-07-14 13:12:00,1.6228,1.623,1.6227,1.6227,92400000.0
2008-07-14 13:13:00,1.6227,1.6227,1.6227,1.6227,20000000.0
2008-07-14 13:14:00,1.6227,1.6229,1.6227,1.6229,37500000.0
2008-07-14 13:15:00,1.6229,1.6231,1.6229,1.6231,54800000.0
2008-07-14 13:16:00,1.6231,1.6235,1.6231,1.6235,74300000.0
2008-07-14 13:17:00,1.6235,1.6236,1.6235,1.6235,60100000.0
2008-07-14 13:18:00,1.6235,1.6235,1.623,1.6231,203700002.0
2008-07-14 13:19:00,1.6231,1.6232,1.6231,1.6232,55600000.0
2008-07-14 13:20:00,1.6232,1.6234,1.6232,1.6234,90600000.0
2008-07-14 13:21:00,1.6234,1.6234,1.6231,1.6231,42200000.0
2008-07-14 13:22:00,1.6231,1.6231,1.6229,1.623,153400000.0
2008-07-14 13:23:00,1.623,1.6231,1.623,1.6231,23400000.0
2008-07-14 13:24:00,1.6231,1.6231,1.62305,1.6231,45100000.0
2008-07-14 13:25:00,1.6231,1.6231,1.623,1.623,36700000.0
2008-07-14 13:26:00,1.623,1.6233,1.623,1.6233,70900000.0
2008-07-14 13:27:00,1.6233,1.6236,1.6233,1.6234,239500000.0
2008-07-14 13:28:00,1.6234,1.6234,1.623,1.62305,127300000.0
2008-07-14 13:29:00,1.623,1.6231,1.623,1.6231,66400000.0
2008-07-14 13:30:00,1.6231,1.6232,1.62295,1.62315,233900000.0
2008-07-14 13:31:00,1.62315,1.6232,1.623,1.6231,148000000.0
2008-07-14 13:32:00,1.623,1.623,1.6225,1.6229,183200000.0
2008-07-14 13:33:00,1.6229,1.623,1.6226,1.6229,119100000.0
2008-07-14 13:34:00,1.6229,1.6231,1.6229,1.623,190700000.0
2008-07-14 13:35:00,1.623,1.623,1.6229,1.6229,96800000.0
2008-07-14 13:36:00,1.6229,1.623,1.6229,1.6229,96300000.0
2008-07-14 13:37:00,1.6229,1.6229,1.6229,1.6229,82500000.0
2008-07-14 13:38:00,1.6229,1.6229,1.6228,1.6229,87800000.0
2008-07-14 13:39:00,1.6229,1.6229,1.6228,1.6229,13000000.0
2008-07-14 13:40:00,1.6229,1.6229,1.6228,1.6228,100500000.0
2008-07-14 13:41:00,1.6228,1.6228,1.6224,1.6224,64400000.0
2008-07-14 13:42:00,1.6224,1.6227,1.6224,1.6226,77600000.0
2008-07-14 13:43:00,1.6226,1.6226,1.6226,1.6226,6000000.0
2008-07-14 13:44:00,1.6226,1.62265,1.6225,1.6225,108400000.0
2008-07-14 13:45:00,1.6225,1.6225,1.6221,1.6222,114700000.0
2008-07-14 13:46:00,1.6222,1.6222,1.6218,1.6218,208500000.0
2008-07-14 13:47:00,1.6218,1.622,1.6218,1.6219,302600000.0
2008-07-14 13:48:00,1.6219,1.622,1.6218,1.6219,112900000.0
2008-07-14 13:49:00,1.6219,1.6219,1.6214,1.62155,185400001.0
2008-07-14 13:50:00,1.6216,1.622,1.6214,1.622,158400000.0
2008-07-14 13:51:00,1.622,1.6222,1.622,1.6221,168700000.0
2008-07-14 13:52:00,1.6221,1.6222,1.6218,1.6218,164700000.0
2008-07-14 13:53:00,1.6218,1.6218,1.62145,1.6216,232000000.0
2008-07-14 13:54:00,1.6216,1.6216,1.6215,1.6216,61800000.0
2008-07-14 13:55:00,1.6216,1.6224,1.6216,1.622,227000000.0
2008-07-14 13:56:00,1.622,1.6225,1.622,1.62245,278600000.0
2008-07-14 13:57:00,1.6224,1.6226,1.6223,1.6226,90600000.0
2008-07-14 13:58:00,1.6226,1.6229,1.6226,1.6227,130600000.0
2008-07-14 13:59:00,1.6227,1.6233,1.6227,1.6233,142900000.0
2008-07-14 14:00:00,1.62335,1.6237,1.6233,1.6233,243362100.0
2008-07-14 14:01:00,1.6233,1.6235,1.6233,1.6235,86100000.0
2008-07-14 14:02:00,1.6235,1.6236,1.6233,1.6235,116300000.0
2008-07-14 14:03:00,1.6235,1.6236,1.6234,1.6234,65400000.0
2008-07-14 14:04:00,1.6234,1.6234,1.6233,1.6233,109700000.0
2008-07-14 14:05:00,1.6233,1.6233,1.6231,1.6231,42200000.0
2008-07-14 14:06:00,1.6231,1.6231,1.6229,1.623,96800000.0
2008-07-14 14:07:00,1.623,1.623,1.62285,1.6229,85900000.0
2008-07-14 14:08:00,1.6229,1.6229,1.6229,1.6229,22000000.0
2008-07-14 14:09:00,1.6229,1.623,1.6229,1.623,26000000.0
2008-07-14 14:10:00,1.623,1.6231,1.623,1.623,98900000.0
2008-07-14 14:11:00,1.623,1.6231,1.623,1.6231,34000000.0
2008-07-14 14:12:00,1.6231,1.6231,1.6231,1.6231,28500000.0
2008-07-14 14:13:00,1.6231,1.6232,1.6231,1.6232,38400000.0
2008-07-14 14:14:00,1.6232,1.6233,1.623,1.6231,146000000.0
2008-07-14 14:15:00,1.6231,1.6232,1.623,1.623,140400000.0
2008-07-14 14:16:00,1.623,1.6232,1.623,1.6231,68100000.0
2008-07-14 14:17:00,1.62305,1.6232,1.623,1.623,94800000.0
2008-07-14 14:18:00,1.623,1.6231,1.623,1.6231,30400000.0
2008-07-14 14:19:00,1.6231,1.6232,1.623,1.6232,74700000.0
2008-07-14 14:20:00,1.6232,1.6233,1.6232,1.6233,170500000.0
2008-07-14 14:21:00,1.6233,1.6233,1.6231,1.6233,227400000.0
2008-07-14 14:22:00,1.6233,1.6233,1.623,1.623,48700000.0
2008-07-14 14:23:00,1.623,1.623,1.6229,1.6229,259800000.0
2008-07-14 14:24:00,1.6229,1.62295,1.62275,1.6228,378900000.0
2008-07-14 14:25:00,1.6228,1.6229,1.62275,1.6228,163100000.0
2008-07-14 14:26:00,1.6228,1.6229,1.6228,1.6229,28800000.0
2008-07-14 14:27:00,1.6229,1.62295,1.62275,1.62275,103000000.0
2008-07-14 14:28:00,1.62275,1.6232,1.6227,1.623,267500000.0
2008-07-14 14:29:00,1.62295,1.6231,1.62285,1.6231,220600000.0
2008-07-14 14:30:00,1.6231,1.6232,1.62295,1.62295,260100000.0
2008-07-14 14:31:00,1.62295,1.623,1.62275,1.6228,349400000.0
2008-07-14 14:32:00,1.6228,1.6228,1.6227,1.6228,104300000.0
2008-07-14 14:33:00,1.6228,1.6231,1.6227,1.623,210200001.0
2008-07-14 14:34:00,1.623,1.623,1.6228,1.623,143000000.0
2008-07-14 14:35:00,1.623,1.6233,1.62295,1.6232,159500000.0
2008-07-14 14:36:00,1.6232,1.6232,1.62295,1.623,153200000.0
2008-07-14 14:37:00,1.623,1.6233,1.623,1.62325,85100000.0
2008-07-14 14:38:00,1.6232,1.6232,1.62285,1.623,113900000.0
2008-07-14 14:39:00,1.623,1.6232,1.623,1.6231,63000000.0
2008-07-14 14:40:00,1.6231,1.6232,1.6231,1.6231,133400000.0
2008-07-14 14:41:00,1.62305,1.6232,1.623,1.6231,133300000.0
2008-07-14 14:42:00,1.6231,1.6232,1.6231,1.6232,73800000.0
2008-07-14 14:43:00,1.6232,1.6232,1.62295,1.623,133000000.0
2008-07-14 14:44:00,1.623,1.6231,1.62295,1.6231,169000000.0
2008-07-14 14:45:00,1.6231,1.6232,1.6229,1.6229,131500000.0
2008-07-14 14:46:00,1.6229,1.6231,1.6229,1.6229,81200000.0
2008-07-14 14:47:00,1.6229,1.6229,1.6227,1.6228,63400000.0
2008-07-14 14:48:00,1.6228,1.6229,1.6227,1.6227,78700000.0
2008-07-14 14:49:00,1.6227,1.623,1.6225,1.6229,135000000.0
2008-07-14 14:50:00,1.6229,1.623,1.6228,1.6228,60900000.0
2008-07-14 14:51:00,1.6228,1.6229,1.6225,1.6226,174400000.0
2008-07-14 14:52:00,1.6225,1.6227,1.6225,1.6226,89200000.0
2008-07-14 14:53:00,1.6226,1.6227,1.6225,1.6226,77700000.0
2008-07-14 14:54:00,1.6227,1.6228,1.6221,1.6224,233500000.0
2008-07-14 14:55:00,1.6223,1.6226,1.6223,1.6224,205600000.0
2008-07-14 14:56:00,1.6226,1.6226,1.6222,1.6222,237400000.0
2008-07-14 14:57:00,1.6222,1.6224,1.6222,1.6223,152300000.0
2008-07-14 14:58:00,1.6222,1.6223,1.622,1.6221,281199998.0
2008-07-14 14:59:00,1.6221,1.6223,1.622,1.6222,192199999.0
2008-07-14 15:00:00,1.6222,1.6226,1.6218,1.622,284100001.0
2008-07-14 15:01:00,1.6219,1.6219,1.6215,1.6217,216300000.0
2008-07-14 15:02:00,1.6217,1.6219,1.6214,1.6215,181800000.0
2008-07-14 15:03:00,1.6215,1.6217,1.6213,1.6215,245800000.0
2008-07-14 15:04:00,1.6215,1.6217,1.6214,1.6215,129600000.0
2008-07-14 15:05:00,1.6216,1.62165,1.6214,1.6215,197900000.0
2008-07-14 15:06:00,1.6215,1.6217,1.6215,1.6217,98500000.0
2008-07-14 15:07:00,1.6217,1.6217,1.62145,1.6217,123500000.0
2008-07-14 15:08:00,1.6217,1.6218,1.6215,1.6216,89100000.0
2008-07-14 15:09:00,1.6216,1.6216,1.6214,1.6214,91200000.0
2008-07-14 15:10:00,1.6214,1.6215,1.6211,1.6212,282900000.0
2008-07-14 15:11:00,1.6212,1.6215,1.6212,1.6215,67200000.0
2008-07-14 15:12:00,1.6215,1.6215,1.621,1.621,147500000.0
2008-07-14 15:13:00,1.62105,1.6212,1.62105,1.6211,44900000.0
2008-07-14 15:14:00,1.6211,1.6211,1.621,1.6211,50000000.0
2008-07-14 15:15:00,1.6211,1.6213,1.6211,1.6213,80400000.0
2008-07-14 15:16:00,1.6213,1.6214,1.6212,1.6213,168000000.0
2008-07-14 15:17:00,1.6213,1.6213,1.6213,1.6213,47800000.0
2008-07-14 15:18:00,1.6213,1.6214,1.6212,1.6212,62800000.0
2008-07-14 15:19:00,1.6212,1.6214,1.6212,1.6213,84700000.0
2008-07-14 15:20:00,1.6213,1.6214,1.6213,1.6213,79800000.0
2008-07-14 15:21:00,1.6213,1.6213,1.6212,1.62125,105600000.0
2008-07-14 15:22:00,1.6213,1.6214,1.6212,1.6212,104600000.0
2008-07-14 15:23:00,1.6212,1.6213,1.62105,1.6211,271600000.0
2008-07-14 15:24:00,1.6211,1.6212,1.6211,1.6211,59000000.0
2008-07-14 15:25:00,1.621,1.6211,1.621,1.6211,80000000.0
2008-07-14 15:26:00,1.6211,1.6211,1.621,1.621,98200000.0
2008-07-14 15:27:00,1.621,1.621,1.621,1.621,62000000.0
2008-07-14 15:28:00,1.621,1.6212,1.621,1.6212,177300001.0
2008-07-14 15:29:00,1.6212,1.6213,1.62105,1.6212,139000000.0
2008-07-14 15:30:00,1.6212,1.6215,1.6211,1.6213,315600001.0
2008-07-14 15:31:00,1.6213,1.62135,1.6212,1.6213,378700000.0
2008-07-14 15:32:00,1.6213,1.6214,1.6212,1.6212,72100000.0
2008-07-14 15:33:00,1.6212,1.6213,1.621,1.621,249100000.0
2008-07-14 15:34:00,1.621,1.6211,1.6208,1.6208,141500000.0
2008-07-14 15:35:00,1.6208,1.6209,1.6207,1.6207,95800000.0
2008-07-14 15:36:00,1.6207,1.6212,1.6207,1.62075,411000005.0
2008-07-14 15:37:00,1.62075,1.621,1.6207,1.621,227500000.0
2008-07-14 15:38:00,1.621,1.621,1.62075,1.6208,164400000.0
2008-07-14 15:39:00,1.6208,1.6208,1.6205,1.6207,150000000.0
2008-07-14 15:40:00,1.6207,1.6208,1.6207,1.6208,69100000.0
2008-07-14 15:41:00,1.6208,1.62085,1.62065,1.62075,152500000.0
2008-07-14 15:42:00,1.6207,1.6207,1.6204,1.6204,632300006.0
2008-07-14 15:43:00,1.6204,1.6207,1.6204,1.6204,763799998.0
2008-07-14 15:44:00,1.6204,1.6208,1.6204,1.6205,306000000.0
2008-07-14 15:45:00,1.6205,1.6209,1.6204,1.6205,255700001.0
2008-07-14 15:46:00,1.6205,1.6209,1.6204,1.6209,366900000.0
2008-07-14 15:47:00,1.6209,1.6209,1.6206,1.6208,503000002.0
2008-07-14 15:48:00,1.6208,1.6209,1.6207,1.6208,360899999.0
2008-07-14 15:49:00,1.6207,1.6208,1.6206,1.6208,45900000.0
2008-07-14 15:50:00,1.6208,1.6209,1.6206,1.6206,233300000.0
2008-07-14 15:51:00,1.6206,1.6207,1.6206,1.6206,136800000.0
2008-07-14 15:52:00,1.6206,1.6206,1.6197,1.6197,647100001.0
2008-07-14 15:53:00,1.6197,1.6198,1.6196,1.6196,305599998.0
2008-07-14 15:54:00,1.6196,1.6197,1.6195,1.6196,63000000.0
2008-07-14 15:55:00,1.6196,1.6199,1.6195,1.6196,289299998.0
2008-07-14 15:56:00,1.6197,1.6197,1.6193,1.6193,245700002.0
2008-07-14 15:57:00,1.6193,1.6194,1.619,1.6192,269500000.0
2008-07-14 15:58:00,1.6192,1.6193,1.61895,1.6191,161500000.0
2008-07-14 15:59:00,1.6191,1.6195,1.6188,1.6194,186899999.0
2008-07-14 16:00:00,1.6194,1.6194,1.6188,1.6191,341500001.0
2008-07-14 16:01:00,1.6192,1.6192,1.6189,1.6191,132600000.0
2008-07-14 16:02:00,1.6191,1.6191,1.6186,1.6189,235700000.0
2008-07-14 16:03:00,1.6188,1.619,1.6187,1.6188,150300000.0
2008-07-14 16:04:00,1.6188,1.6191,1.61805,1.619,459200000.0
2008-07-14 16:05:00,1.619,1.6193,1.6188,1.619,224500000.0
2008-07-14 16:06:00,1.6189,1.6197,1.6189,1.6196,347200000.0
2008-07-14 16:07:00,1.6195,1.6195,1.619,1.6191,168200000.0
2008-07-14 16:08:00,1.619,1.6192,1.6185,1.6189,445300001.0
2008-07-14 16:09:00,1.619,1.6192,1.6188,1.6191,372900001.0
2008-07-14 16:10:00,1.6191,1.6191,1.619,1.619,108200000.0
2008-07-14 16:11:00,1.619,1.6194,1.619,1.6191,250600000.0
2008-07-14 16:12:00,1.6191,1.6192,1.6189,1.6192,393800002.0
2008-07-14 16:13:00,1.6192,1.6193,1.619,1.6192,350100000.0
2008-07-14 16:14:00,1.6192,1.6194,1.6191,1.6194,270500000.0
2008-07-14 16:15:00,1.61945,1.6197,1.6192,1.6192,257200001.0
2008-07-14 16:16:00,1.6192,1.6195,1.6192,1.6194,174300000.0
2008-07-14 16:17:00,1.6195,1.6196,1.61905,1.6194,368100001.0
2008-07-14 16:18:00,1.6194,1.6194,1.6191,1.6194,221300000.0
2008-07-14 16:19:00,1.6193,1.6195,1.6193,1.6194,223300000.0
2008-07-14 16:20:00,1.6194,1.6194,1.6192,1.6194,107800000.0
2008-07-14 16:21:00,1.6194,1.6194,1.6192,1.6192,266200000.0
2008-07-14 16:22:00,1.6192,1.6192,1.61865,1.6187,308000000.0
2008-07-14 16:23:00,1.6187,1.619,1.6186,1.6187,229900000.0
2008-07-14 16:24:00,1.6187,1.6189,1.6183,1.6183,342600001.0
2008-07-14 16:25:00,1.61825,1.6184,1.6179,1.618,167400000.0
2008-07-14 16:26:00,1.618,1.6184,1.6179,1.6181,238700001.0
2008-07-14 16:27:00,1.61815,1.6185,1.618,1.6183,130600000.0
2008-07-14 16:28:00,1.6183,1.6184,1.6181,1.6184,86500000.0
2008-07-14 16:29:00,1.6186,1.6189,1.6182,1.6187,142500000.0
2008-07-14 16:30:00,1.6188,1.619,1.6185,1.619,320300000.0
2008-07-14 16:31:00,1.619,1.6192,1.6188,1.619,218300000.0
2008-07-14 16:32:00,1.619,1.6194,1.619,1.6192,147300002.0
2008-07-14 16:33:00,1.6192,1.6195,1.619,1.6192,304699998.0
2008-07-14 16:34:00,1.6192,1.6195,1.6191,1.6195,202599999.0
2008-07-14 16:35:00,1.6195,1.6196,1.6193,1.6193,157600000.0
2008-07-14 16:36:00,1.6193,1.6197,1.61925,1.6195,260900000.0
2008-07-14 16:37:00,1.61955,1.6196,1.6194,1.6195,142600000.0
2008-07-14 16:38:00,1.6195,1.6197,1.6192,1.6195,503900000.0
2008-07-14 16:39:00,1.6195,1.6195,1.6186,1.6188,449100005.0
2008-07-14 16:40:00,1.6187,1.6187,1.6185,1.6185,146700000.0
2008-07-14 16:41:00,1.6185,1.6188,1.61845,1.61845,341800000.0
2008-07-14 16:42:00,1.6185,1.6186,1.61835,1.61835,402999998.0
2008-07-14 16:43:00,1.6183,1.6183,1.6181,1.6182,241100000.0
2008-07-14 16:44:00,1.6182,1.6186,1.6182,1.6185,136400000.0
2008-07-14 16:45:00,1.6184,1.6185,1.6181,1.6181,146400000.0
2008-07-14 16:46:00,1.6182,1.6185,1.6181,1.6182,163200000.0
2008-07-14 16:47:00,1.6183,1.6185,1.6182,1.6184,157300000.0
2008-07-14 16:48:00,1.61835,1.6186,1.6182,1.6185,162900000.0
2008-07-14 16:49:00,1.6185,1.6187,1.6184,1.6186,207300000.0
2008-07-14 16:50:00,1.6186,1.6189,1.6186,1.6188,136900000.0
2008-07-14 16:51:00,1.6189,1.6189,1.6184,1.6184,120800000.0
2008-07-14 16:52:00,1.6184,1.6186,1.6184,1.6184,160200000.0
2008-07-14 16:53:00,1.6185,1.6186,1.6182,1.6185,122400000.0
2008-07-14 16:54:00,1.6186,1.6188,1.6185,1.6187,215300000.0
2008-07-14 16:55:00,1.6187,1.6188,1.6187,1.6188,211500000.0
2008-07-14 16:56:00,1.6188,1.6194,1.6187,1.6194,165500000.0
2008-07-14 16:57:00,1.6193,1.6194,1.6192,1.6193,182100000.0
2008-07-14 16:58:00,1.6192,1.6197,1.6192,1.6196,124500000.0
2008-07-14 16:59:00,1.6197,1.6203,1.6196,1.62,232000000.0
2008-07-14 17:00:00,1.62,1.6201,1.6199,1.62,138500000.0
2008-07-14 17:01:00,1.6201,1.6201,1.62,1.62,63900000.0
2008-07-14 17:02:00,1.6199,1.62,1.6198,1.6199,98300000.0
2008-07-14 17:03:00,1.6199,1.62,1.61945,1.6196,133000000.0
2008-07-14 17:04:00,1.6196,1.6196,1.6195,1.6195,77600000.0
2008-07-14 17:05:00,1.6196,1.6196,1.6193,1.6195,80800000.0
2008-07-14 17:06:00,1.6195,1.6195,1.6193,1.6193,58600000.0
2008-07-14 17:07:00,1.6194,1.6194,1.6189,1.619,65000000.0
2008-07-14 17:08:00,1.619,1.619,1.6187,1.6188,87500000.0
2008-07-14 17:09:00,1.6188,1.6188,1.61855,1.6188,113400000.0
2008-07-14 17:10:00,1.6188,1.6188,1.6186,1.6186,277300000.0
2008-07-14 17:11:00,1.6186,1.6188,1.6185,1.6186,73200000.0
2008-07-14 17:12:00,1.6186,1.6187,1.6182,1.6184,152500000.0
2008-07-14 17:13:00,1.6183,1.6184,1.6181,1.6182,169200000.0
2008-07-14 17:14:00,1.6182,1.6184,1.6181,1.6183,301500000.0
2008-07-14 17:15:00,1.6183,1.6184,1.618,1.6182,315700000.0
2008-07-14 17:16:00,1.6182,1.6183,1.618,1.618,145400000.0
2008-07-14 17:17:00,1.6181,1.6184,1.618,1.6184,101900000.0
2008-07-14 17:18:00,1.6185,1.6186,1.6183,1.6184,108600000.0
2008-07-14 17:19:00,1.6184,1.6187,1.6183,1.61845,89400000.0
2008-07-14 17:20:00,1.6184,1.6185,1.6182,1.6182,113900000.0
2008-07-14 17:21:00,1.6182,1.6183,1.6181,1.6182,93300000.0
2008-07-14 17:22:00,1.6183,1.6183,1.618,1.6181,104200000.0
2008-07-14 17:23:00,1.6182,1.6183,1.6179,1.618,146700000.0
2008-07-14 17:24:00,1.618,1.6181,1.6177,1.6179,278100000.0
2008-07-14 17:25:00,1.6179,1.6181,1.61785,1.618,138500000.0
2008-07-14 17:26:00,1.6179,1.618,1.61755,1.6179,259600002.0
2008-07-14 17:27:00,1.618,1.618,1.6177,1.6178,121400000.0
2008-07-14 17:28:00,1.6178,1.6179,1.6177,1.6177,74500000.0
2008-07-14 17:29:00,1.6177,1.6178,1.6176,1.6176,90100000.0
2008-07-14 17:30:00,1.6176,1.6178,1.6176,1.6176,55900000.0
2008-07-14 17:31:00,1.6177,1.6178,1.6175,1.6177,115900000.0
2008-07-14 17:32:00,1.6177,1.6177,1.6175,1.6175,89900000.0
2008-07-14 17:33:00,1.6175,1.6177,1.6175,1.6176,82700000.0
2008-07-14 17:34:00,1.6176,1.6176,1.6174,1.6176,121900000.0
2008-07-14 17:35:00,1.6175,1.6179,1.61745,1.6178,148600000.0
2008-07-14 17:36:00,1.6179,1.618,1.6178,1.618,82900000.0
2008-07-14 17:37:00,1.6179,1.618,1.61775,1.6178,92100000.0
2008-07-14 17:38:00,1.6178,1.6181,1.6178,1.618,93000000.0
2008-07-14 17:39:00,1.618,1.6182,1.6178,1.6182,191500000.0
2008-07-14 17:40:00,1.6182,1.6183,1.6179,1.618,109100000.0
2008-07-14 17:41:00,1.618,1.6184,1.6179,1.6183,97500000.0
2008-07-14 17:42:00,1.6182,1.61825,1.618,1.6182,125900000.0
2008-07-14 17:43:00,1.6182,1.6182,1.6179,1.6179,143600000.0
2008-07-14 17:44:00,1.618,1.6183,1.6179,1.6183,173600000.0
2008-07-14 17:45:00,1.6182,1.6182,1.6181,1.6182,89600000.0
2008-07-14 17:46:00,1.6182,1.6182,1.6181,1.6182,73500000.0
2008-07-14 17:47:00,1.6182,1.6182,1.6179,1.6181,162000000.0
2008-07-14 17:48:00,1.6181,1.6183,1.618,1.6182,170600000.0
2008-07-14 17:49:00,1.6181,1.6184,1.6179,1.6181,168400000.0
2008-07-14 17:50:00,1.6181,1.6182,1.6177,1.6179,156400000.0
2008-07-14 17:51:00,1.618,1.6183,1.6177,1.6178,279200000.0
2008-07-14 17:52:00,1.6178,1.6178,1.6175,1.6175,137400000.0
2008-07-14 17:53:00,1.6175,1.6177,1.6175,1.6176,176000000.0
2008-07-14 17:54:00,1.6176,1.6176,1.6173,1.6175,108100000.0
2008-07-14 17:55:00,1.6175,1.6176,1.6174,1.6174,119900000.0
2008-07-14 17:56:00,1.6174,1.6174,1.6173,1.6174,51400000.0
2008-07-14 17:57:00,1.6173,1.6174,1.617,1.6171,102900000.0
2008-07-14 17:58:00,1.617,1.6173,1.6168,1.6172,234700000.0
2008-07-14 17:59:00,1.6173,1.6176,1.6172,1.6172,132100000.0
2008-07-14 18:00:00,1.6173,1.6173,1.6168,1.6171,136800000.0
2008-07-14 18:01:00,1.6171,1.6175,1.6171,1.6175,107500000.0
2008-07-14 18:02:00,1.6175,1.6177,1.6174,1.6175,108700000.0
2008-07-14 18:03:00,1.6175,1.6176,1.61725,1.6176,89800000.0
2008-07-14 18:04:00,1.6176,1.6176,1.6171,1.6172,91600000.0
2008-07-14 18:05:00,1.6172,1.6174,1.6172,1.6174,115700000.0
2008-07-14 18:06:00,1.6173,1.6175,1.6171,1.6175,108300000.0
2008-07-14 18:07:00,1.6175,1.6175,1.6173,1.6175,50500000.0
2008-07-14 18:08:00,1.6175,1.6176,1.6175,1.6175,50800000.0
2008-07-14 18:09:00,1.6176,1.6179,1.6175,1.6179,76500000.0
2008-07-14 18:10:00,1.6178,1.618,1.6178,1.618,71200000.0
2008-07-14 18:11:00,1.6179,1.618,1.6179,1.6179,24700000.0
2008-07-14 18:12:00,1.6178,1.6179,1.6178,1.6179,6000000.0
2008-07-14 18:13:00,1.618,1.618,1.6179,1.6179,21400000.0
2008-07-14 18:14:00,1.6179,1.618,1.6179,1.6179,34700000.0
2008-07-14 18:15:00,1.618,1.6183,1.6179,1.6183,79300000.0
2008-07-14 18:16:00,1.6183,1.6184,1.6181,1.61825,95200000.0
2008-07-14 18:17:00,1.6183,1.6183,1.61805,1.6183,68100000.0
2008-07-14 18:18:00,1.6183,1.6184,1.6182,1.6184,40000000.0
2008-07-14 18:19:00,1.6184,1.6187,1.61825,1.6187,287200000.0
2008-07-14 18:20:00,1.6187,1.6189,1.6186,1.6188,257400002.0
2008-07-14 18:21:00,1.6188,1.6189,1.6187,1.6188,216000000.0
2008-07-14 18:22:00,1.6188,1.6188,1.6186,1.6188,193700002.0
2008-07-14 18:23:00,1.6188,1.6188,1.6187,1.6187,90900000.0
2008-07-14 18:24:00,1.6187,1.6187,1.6182,1.6182,308299999.0
2008-07-14 18:25:00,1.61825,1.6183,1.6182,1.61825,45200000.0
2008-07-14 18:26:00,1.61825,1.6183,1.61815,1.6183,124900000.0
2008-07-14 18:27:00,1.6183,1.61835,1.6178,1.6178,168700000.0
2008-07-14 18:28:00,1.6178,1.61795,1.6178,1.61795,70000000.0
2008-07-14 18:29:00,1.61795,1.61805,1.61785,1.61785,50200000.0
2008-07-14 18:30:00,1.61785,1.618,1.6178,1.61785,67500000.0
2008-07-14 18:31:00,1.6178,1.61815,1.6178,1.6181,150200000.0
2008-07-14 18:32:00,1.61805,1.6181,1.61795,1.618,101200000.0
2008-07-14 18:33:00,1.618,1.618,1.6177,1.6178,253800000.0
2008-07-14 18:34:00,1.61775,1.6178,1.61755,1.6176,230800000.0
2008-07-14 18:35:00,1.6176,1.6177,1.61745,1.6177,104000000.0
2008-07-14 18:36:00,1.6177,1.6178,1.61745,1.6176,266600000.0
2008-07-14 18:37:00,1.6176,1.6179,1.6176,1.6179,107700000.0
2008-07-14 18:38:00,1.6179,1.618,1.6179,1.6179,54400000.0
2008-07-14 18:39:00,1.6179,1.6181,1.6179,1.618,76300000.0
2008-07-14 18:40:00,1.61795,1.61825,1.61795,1.61825,69600000.0
2008-07-14 18:41:00,1.6182,1.61825,1.6181,1.61815,64300000.0
2008-07-14 18:42:00,1.61815,1.6182,1.618,1.6181,164500000.0
2008-07-14 18:43:00,1.6181,1.61815,1.618,1.618,49800000.0
2008-07-14 18:44:00,1.618,1.618,1.6177,1.6177,64900000.0
2008-07-14 18:45:00,1.6177,1.6177,1.6173,1.6173,222100000.0
2008-07-14 18:46:00,1.6173,1.6178,1.61715,1.6177,174000000.0
2008-07-14 18:47:00,1.6177,1.6177,1.6176,1.6176,84500000.0
2008-07-14 18:48:00,1.6177,1.6178,1.6175,1.6178,159300000.0
2008-07-14 18:49:00,1.6178,1.6178,1.6171,1.61725,325600000.0
2008-07-14 18:50:00,1.6172,1.6174,1.6168,1.617,288900000.0
2008-07-14 18:51:00,1.617,1.6172,1.617,1.6172,279800000.0
2008-07-14 18:52:00,1.6172,1.6174,1.6171,1.6172,172800000.0
2008-07-14 18:53:00,1.6172,1.6173,1.6171,1.6172,134100000.0
2008-07-14 18:54:00,1.6172,1.6173,1.617,1.6171,239400001.0
2008-07-14 18:55:00,1.6171,1.6172,1.617,1.617,167500000.0
2008-07-14 18:56:00,1.617,1.6172,1.617,1.617,209100001.0
2008-07-14 18:57:00,1.617,1.6171,1.617,1.617,83900000.0
2008-07-14 18:58:00,1.617,1.6171,1.6168,1.617,172500000.0
2008-07-14 18:59:00,1.617,1.6172,1.61695,1.617,128900000.0
2008-07-14 19:00:00,1.617,1.6172,1.6168,1.6171,167600000.0
2008-07-14 19:01:00,1.6172,1.6173,1.61705,1.61725,142700000.0
2008-07-14 19:02:00,1.6172,1.61725,1.6164,1.61645,182300000.0
2008-07-14 19:03:00,1.61645,1.6167,1.6164,1.6166,121700000.0
2008-07-14 19:04:00,1.6166,1.61665,1.61645,1.6165,145200000.0
2008-07-14 19:05:00,1.61645,1.6165,1.6163,1.6165,193800000.0
2008-07-14 19:06:00,1.6165,1.6165,1.6163,1.6163,274799999.0
2008-07-14 19:07:00,1.6163,1.6164,1.6161,1.6162,186000000.0
2008-07-14 19:08:00,1.6162,1.6163,1.61615,1.6162,155600000.0
2008-07-14 19:09:00,1.6162,1.6164,1.6161,1.6163,194000000.0
2008-07-14 19:10:00,1.6163,1.61645,1.61615,1.6162,269000000.0
2008-07-14 19:11:00,1.6162,1.6163,1.6162,1.6162,147400000.0
2008-07-14 19:12:00,1.6162,1.6164,1.61615,1.6162,162300000.0
2008-07-14 19:13:00,1.6162,1.6163,1.6162,1.6163,153700000.0
2008-07-14 19:14:00,1.61625,1.6166,1.6162,1.6165,95500000.0
2008-07-14 19:15:00,1.6165,1.6167,1.6164,1.61655,214000000.0
2008-07-14 19:16:00,1.6165,1.6169,1.6165,1.6168,178300000.0
2008-07-14 19:17:00,1.61685,1.61705,1.61685,1.617,35600000.0
2008-07-14 19:18:00,1.617,1.617,1.617,1.617,115700000.0
2008-07-14 19:19:00,1.617,1.6171,1.617,1.617,138300000.0
2008-07-14 19:20:00,1.617,1.6171,1.617,1.61705,101100000.0
2008-07-14 19:21:00,1.6171,1.6171,1.617,1.617,21600000.0
2008-07-14 19:22:00,1.617,1.61705,1.617,1.617,9500000.0
2008-07-14 19:23:00,1.617,1.61705,1.61695,1.617,39300000.0
2008-07-14 19:24:00,1.617,1.6172,1.617,1.6172,38600000.0
2008-07-14 19:25:00,1.6172,1.6172,1.6172,1.6172,14600000.0
2008-07-14 19:26:00,1.6172,1.6173,1.6171,1.6171,57200000.0
2008-07-14 19:27:00,1.6171,1.6171,1.617,1.617,11200000.0
2008-07-14 19:28:00,1.6171,1.6171,1.6171,1.6171,12000000.0
2008-07-14 19:29:00,1.6171,1.6172,1.6171,1.6172,26000000.0
2008-07-14 19:30:00,1.6172,1.6172,1.61705,1.61705,27600000.0
2008-07-14 19:31:00,1.61705,1.6172,1.61705,1.6171,107000000.0
2008-07-14 19:32:00,1.6171,1.6172,1.6171,1.6171,147100000.0
2008-07-14 19:33:00,1.6171,1.6172,1.6171,1.6172,104100000.0
2008-07-14 19:34:00,1.6172,1.6172,1.6171,1.6171,35400000.0
2008-07-14 19:35:00,1.61715,1.6172,1.617,1.617,144300000.0
2008-07-14 19:36:00,1.61705,1.6171,1.617,1.6171,61800000.0
2008-07-14 19:37:00,1.61695,1.6172,1.61695,1.6172,61200000.0
2008-07-14 19:38:00,1.6172,1.6172,1.6171,1.6171,89000000.0
2008-07-14 19:39:00,1.6171,1.6175,1.61705,1.61745,81700000.0
2008-07-14 19:40:00,1.6175,1.6176,1.61745,1.6175,110600000.0
2008-07-14 19:41:00,1.61755,1.61755,1.6171,1.6172,163800000.0
2008-07-14 19:42:00,1.6172,1.6173,1.6172,1.6173,46200000.0
2008-07-14 19:43:00,1.6173,1.6174,1.61715,1.6174,212400000.0
2008-07-14 19:44:00,1.6174,1.6175,1.6173,1.6175,179300000.0
2008-07-14 19:45:00,1.6175,1.6178,1.6174,1.61775,346000001.0
2008-07-14 19:46:00,1.61775,1.6181,1.61775,1.618,240200000.0
2008-07-14 19:47:00,1.618,1.6181,1.6179,1.6179,201100000.0
2008-07-14 19:48:00,1.61795,1.61805,1.6178,1.6178,288500000.0
2008-07-14 19:49:00,1.6178,1.6183,1.61775,1.6181,214600000.0
2008-07-14 19:50:00,1.6182,1.6182,1.6181,1.61815,47400000.0
2008-07-14 19:51:00,1.61815,1.61815,1.6179,1.6181,191300000.0
2008-07-14 19:52:00,1.6181,1.6181,1.61765,1.61775,186600000.0
2008-07-14 19:53:00,1.61775,1.6179,1.61775,1.61785,91400000.0
2008-07-14 19:54:00,1.61785,1.61785,1.6176,1.6176,40400000.0
2008-07-14 19:55:00,1.6176,1.61785,1.6176,1.6177,158900000.0
2008-07-14 19:56:00,1.61775,1.6178,1.61755,1.61755,48800000.0
2008-07-14 19:57:00,1.6176,1.618,1.6176,1.6179,216000000.0
2008-07-14 19:58:00,1.6179,1.6181,1.6178,1.61785,57600000.0
2008-07-14 19:59:00,1.61785,1.61815,1.61785,1.6179,447600001.0
2008-07-14 20:00:00,1.6179,1.61805,1.6179,1.618,386500000.0
2008-07-14 20:01:00,1.618,1.618,1.6179,1.61795,90300000.0
2008-07-14 20:02:00,1.61795,1.61805,1.61785,1.6179,123400000.0
2008-07-14 20:03:00,1.6179,1.618,1.6177,1.618,199300000.0
2008-07-14 20:04:00,1.618,1.6181,1.618,1.618,47400000.0
2008-07-14 20:05:00,1.61805,1.61815,1.61785,1.61785,185500000.0
2008-07-14 20:06:00,1.6179,1.6182,1.61785,1.6181,218600000.0
2008-07-14 20:07:00,1.6181,1.61875,1.618,1.6187,146300000.0
2008-07-14 20:08:00,1.6187,1.6191,1.6186,1.6187,251000000.0
2008-07-14 20:09:00,1.6187,1.6187,1.6185,1.6186,144000000.0
2008-07-14 20:10:00,1.61875,1.6192,1.6187,1.6188,155400000.0
2008-07-14 20:11:00,1.6188,1.6189,1.6187,1.6189,123100000.0
2008-07-14 20:12:00,1.61895,1.619,1.6188,1.6188,72800000.0
2008-07-14 20:13:00,1.6188,1.6188,1.61845,1.61855,161500000.0
2008-07-14 20:14:00,1.61855,1.61855,1.6183,1.6183,245800000.0
2008-07-14 20:15:00,1.61835,1.6186,1.61835,1.6186,301800000.0
2008-07-14 20:16:00,1.6186,1.6187,1.6184,1.6187,144399999.0
2008-07-14 20:17:00,1.61865,1.61865,1.6185,1.6185,35400000.0
2008-07-14 20:18:00,1.6185,1.6189,1.6185,1.61885,122300000.0
2008-07-14 20:19:00,1.6188,1.6188,1.61865,1.6187,66100000.0
2008-07-14 20:20:00,1.6187,1.61885,1.6187,1.61875,156100000.0
2008-07-14 20:21:00,1.61875,1.6188,1.61855,1.6187,127600000.0
2008-07-14 20:22:00,1.61865,1.6188,1.61855,1.61855,74767500.0
2008-07-14 20:23:00,1.6185,1.6185,1.61845,1.61845,33400000.0
2008-07-14 20:24:00,1.61845,1.61855,1.61845,1.61855,14800000.0
2008-07-14 20:25:00,1.6186,1.6186,1.6185,1.6185,45200000.0
2008-07-14 20:26:00,1.6185,1.6185,1.6184,1.6184,86700000.0
2008-07-14 20:27:00,1.61845,1.61845,1.61825,1.6184,132700000.0
2008-07-14 20:28:00,1.61835,1.6184,1.61825,1.6184,109000000.0
2008-07-14 20:29:00,1.6184,1.6184,1.6182,1.61835,65200000.0
2008-07-14 20:30:00,1.61835,1.6184,1.6183,1.61835,40800000.0
2008-07-14 20:31:00,1.6184,1.6185,1.61835,1.61845,66200000.0
2008-07-14 20:32:00,1.61845,1.6185,1.6184,1.61845,25700000.0
2008-07-14 20:33:00,1.61845,1.61855,1.61845,1.61845,84300000.0
2008-07-14 20:34:00,1.61845,1.61895,1.61845,1.61895,35800000.0
2008-07-14 20:35:00,1.61895,1.61895,1.6188,1.61885,130600000.0
2008-07-14 20:36:00,1.61885,1.61895,1.61875,1.61875,100200000.0
2008-07-14 20:37:00,1.61875,1.61885,1.61845,1.61845,67200000.0
2008-07-14 20:38:00,1.61845,1.6185,1.6184,1.61845,177000000.0
2008-07-14 20:39:00,1.61845,1.6187,1.61845,1.6187,107700000.0
2008-07-14 20:40:00,1.6187,1.6187,1.6183,1.6183,192600000.0
2008-07-14 20:41:00,1.6183,1.6183,1.61775,1.61775,128300000.0
2008-07-14 20:42:00,1.61775,1.61775,1.6176,1.6177,88300000.0
2008-07-14 20:43:00,1.6177,1.61785,1.6177,1.61775,30800000.0
2008-07-14 20:44:00,1.61775,1.61775,1.6177,1.6177,7000000.0
2008-07-14 20:45:00,1.6177,1.61775,1.6177,1.6177,15200000.0
2008-07-14 20:46:00,1.6177,1.6177,1.6171,1.6172,197500000.0
2008-07-14 20:47:00,1.61715,1.61735,1.617,1.6173,108600000.0
2008-07-14 20:48:00,1.6173,1.6179,1.6173,1.6179,118300000.0
2008-07-14 20:49:00,1.61785,1.618,1.6177,1.61775,156900000.0
2008-07-14 20:50:00,1.6178,1.6178,1.6175,1.61755,133900000.0
2008-07-14 20:51:00,1.61755,1.6176,1.61745,1.61755,75400000.0
2008-07-14 20:52:00,1.61755,1.6176,1.61715,1.6172,168100000.0
2008-07-14 20:53:00,1.6172,1.6172,1.6169,1.617,53000000.0
2008-07-14 20:54:00,1.617,1.61705,1.617,1.617,6600000.0
2008-07-14 20:55:00,1.617,1.617,1.617,1.617,7600000.0
2008-07-14 20:56:00,1.617,1.6171,1.617,1.61705,37100000.0
2008-07-14 20:57:00,1.6171,1.61755,1.6171,1.6175,79800000.0
2008-07-14 20:58:00,1.6175,1.61765,1.617,1.617,114200000.0
2008-07-14 20:59:00,1.617,1.6173,1.617,1.6173,35800000.0
2008-07-14 21:00:00,1.6172,1.6172,1.617,1.617,14600000.0
2008-07-14 21:01:00,1.61695,1.617,1.6169,1.61695,24000000.0
2008-07-14 21:02:00,1.6169,1.6171,1.6165,1.6166,232335000.0
2008-07-14 21:03:00,1.6166,1.61665,1.6166,1.61665,195300000.0
2008-07-14 21:04:00,1.61665,1.6167,1.6165,1.6166,146200000.0
2008-07-14 21:05:00,1.6166,1.6166,1.6165,1.6165,39300000.0
2008-07-14 21:06:00,1.6165,1.6165,1.6163,1.61645,114600000.0
2008-07-14 21:07:00,1.61645,1.61645,1.6164,1.6164,54000000.0
2008-07-14 21:08:00,1.6164,1.6165,1.6164,1.6165,50200000.0
2008-07-14 21:09:00,1.6165,1.6165,1.6164,1.61645,14000000.0
2008-07-14 21:10:00,1.6164,1.6166,1.6164,1.6166,82800000.0
2008-07-14 21:11:00,1.6166,1.61675,1.6166,1.6167,54900000.0
2008-07-14 21:12:00,1.6167,1.6167,1.6166,1.61665,42800000.0
2008-07-14 21:13:00,1.6167,1.61675,1.61655,1.61655,43200000.0
2008-07-14 21:14:00,1.6166,1.6167,1.61655,1.6166,27600000.0
2008-07-14 21:15:00,1.6166,1.6166,1.61635,1.61635,64600000.0
2008-07-14 21:16:00,1.61635,1.61655,1.61635,1.61655,44200000.0
2008-07-14 21:17:00,1.61655,1.6167,1.61655,1.6166,162400000.0
2008-07-14 21:18:00,1.6166,1.61665,1.61645,1.6166,80600000.0
2008-07-14 21:19:00,1.6166,1.6166,1.6164,1.6166,97900000.0
2008-07-14 21:20:00,1.6166,1.61675,1.61655,1.6167,102500000.0
2008-07-14 21:21:00,1.6167,1.6167,1.61665,1.6167,38000000.0
2008-07-14 21:22:00,1.6167,1.6176,1.6167,1.61735,253400000.0
2008-07-14 21:23:00,1.6174,1.6174,1.61665,1.617,253967500.0
2008-07-14 21:24:00,1.617,1.617,1.6168,1.6169,61500000.0
2008-07-14 21:25:00,1.6169,1.6177,1.6169,1.61755,125000000.0
2008-07-14 21:26:00,1.61755,1.61755,1.61695,1.6171,129000000.0
2008-07-14 21:27:00,1.61715,1.61735,1.6171,1.6171,49100000.0
2008-07-14 21:28:00,1.6171,1.61715,1.61695,1.61695,10400000.0
2008-07-14 21:29:00,1.617,1.6171,1.617,1.61705,15000000.0
2008-07-14 21:30:00,1.6171,1.6171,1.61705,1.6171,28300000.0
2008-07-14 21:31:00,1.6171,1.6174,1.61705,1.6172,116300000.0
2008-07-14 21:32:00,1.6172,1.61765,1.61715,1.6174,173500001.0
2008-07-14 21:33:00,1.6175,1.61765,1.6174,1.61765,106100000.0
2008-07-14 21:34:00,1.61765,1.61765,1.61745,1.61755,50800000.0
2008-07-14 21:35:00,1.6175,1.6176,1.6175,1.61755,30100000.0
2008-07-14 21:36:00,1.61755,1.61755,1.6175,1.6175,53700000.0
2008-07-14 21:37:00,1.6175,1.61785,1.61745,1.6178,86300000.0
2008-07-14 21:38:00,1.6178,1.6178,1.6176,1.61765,41600000.0
2008-07-14 21:39:00,1.61765,1.61765,1.6176,1.6176,144000000.0
2008-07-14 21:40:00,1.6176,1.6176,1.61705,1.61705,80700000.0
2008-07-14 21:41:00,1.6171,1.61715,1.61705,1.6171,79400000.0
2008-07-14 21:42:00,1.6171,1.61725,1.61705,1.6172,60600000.0
2008-07-14 21:43:00,1.61715,1.61725,1.6171,1.6172,50600000.0
2008-07-14 21:44:00,1.6172,1.6174,1.6171,1.6174,47767980.0
2008-07-14 21:45:00,1.6174,1.6174,1.617,1.617,41000000.0
2008-07-14 21:46:00,1.617,1.617,1.6169,1.61695,27700000.0
2008-07-14 21:47:00,1.61695,1.617,1.61695,1.617,15300000.0
2008-07-14 21:48:00,1.61695,1.6171,1.61695,1.61705,31100000.0
2008-07-14 21:49:00,1.617,1.61705,1.61695,1.617,43600000.0
2008-07-14 21:50:00,1.61705,1.6171,1.61695,1.61705,28200000.0
2008-07-14 21:51:00,1.617,1.6171,1.617,1.6171,90800000.0
2008-07-14 21:52:00,1.6171,1.6171,1.617,1.61705,68500000.0
2008-07-14 21:53:00,1.61705,1.61705,1.61665,1.6167,31600000.0
2008-07-14 21:54:00,1.6167,1.61685,1.6167,1.61685,38300000.0
2008-07-14 21:55:00,1.6168,1.61685,1.61675,1.6168,28800000.0
2008-07-14 21:56:00,1.61675,1.6168,1.61675,1.6168,17800000.0
2008-07-14 21:57:00,1.61675,1.61675,1.61675,1.61675,2200000.0
2008-07-14 21:58:00,1.6168,1.6168,1.61675,1.61675,10500000.0
2008-07-14 21:59:00,1.6168,1.6168,1.61665,1.61675,64000000.0
2008-07-14 22:00:00,1.6167,1.6168,1.6167,1.6167,22400000.0
2008-07-14 22:01:00,1.6168,1.61695,1.61675,1.61675,6200000.0
2008-07-14 22:02:00,1.6167,1.6168,1.6167,1.61675,12500000.0
2008-07-14 22:03:00,1.61675,1.6168,1.61675,1.61675,3900000.0
2008-07-14 22:04:00,1.6168,1.6168,1.61675,1.61675,3900000.0
2008-07-14 22:05:00,1.6168,1.6168,1.61675,1.61675,13000000.0
2008-07-14 22:06:00,1.61675,1.61685,1.61675,1.6168,13000000.0
2008-07-14 22:07:00,1.6168,1.6168,1.6168,1.6168,2600000.0
2008-07-14 22:08:00,1.61675,1.61675,1.6167,1.61675,13300000.0
2008-07-14 22:09:00,1.61643,1.61661,1.61643,1.61658,22700000.0
2008-07-14 22:10:00,1.61675,1.61675,1.6167,1.6167,10400000.0
2008-07-14 22:11:00,1.6167,1.6168,1.6167,1.61675,28800000.0
2008-07-14 22:12:00,1.61675,1.61695,1.6167,1.61685,21800000.0
2008-07-14 22:13:00,1.61685,1.61695,1.6168,1.61695,18800000.0
2008-07-14 22:14:00,1.61695,1.617,1.6168,1.61695,50600000.0
2008-07-14 22:15:00,1.6169,1.6169,1.6168,1.6169,27300000.0
2008-07-14 22:16:00,1.6169,1.6169,1.6169,1.6169,7200000.0
2008-07-14 22:17:00,1.6169,1.61695,1.6169,1.61695,22400000.0
2008-07-14 22:18:00,1.6169,1.61695,1.6169,1.61695,11000000.0
2008-07-14 22:19:00,1.6169,1.61695,1.6169,1.61695,14400000.0
2008-07-14 22:20:00,1.6169,1.61695,1.6169,1.61695,12500000.0
2008-07-14 22:21:00,1.6169,1.61695,1.6169,1.6169,14300000.0
2008-07-14 22:22:00,1.61645,1.61681,1.61645,1.61665,35000000.0
2008-07-14 22:23:00,1.61695,1.61695,1.6168,1.6168,57500000.0
2008-07-14 22:24:00,1.6168,1.6168,1.61645,1.61645,33200000.0
2008-07-14 22:25:00,1.61645,1.6167,1.61635,1.6167,52500000.0
2008-07-14 22:26:00,1.6167,1.6167,1.6165,1.61655,32900000.0
2008-07-14 22:27:00,1.61655,1.61655,1.6164,1.6164,11000000.0
2008-07-14 22:28:00,1.61591,1.61638,1.61591,1.61623,88000000.0
2008-07-14 22:29:00,1.616,1.61632,1.61596,1.61632,12000000.0
2008-07-14 22:30:00,1.61597,1.61634,1.61597,1.61634,17500000.0
2008-07-14 22:31:00,1.61625,1.61632,1.61596,1.61632,31600000.0
2008-07-14 22:32:00,1.6164,1.61645,1.6164,1.6164,9900000.0
2008-07-14 22:33:00,1.61645,1.61665,1.61645,1.6166,24400000.0
2008-07-14 22:34:00,1.6166,1.6166,1.6165,1.61655,7500000.0
2008-07-14 22:35:00,1.61655,1.6166,1.61655,1.6166,6000000.0
2008-07-14 22:36:00,1.61611,1.61659,1.61611,1.61639,108700000.0
2008-07-14 22:37:00,1.61665,1.6167,1.6166,1.6166,16900000.0
2008-07-14 22:38:00,1.6162,1.61657,1.6162,1.61639,217600000.0
2008-07-14 22:39:00,1.61642,1.6166,1.61626,1.61626,285400000.0
2008-07-14 22:40:00,1.61665,1.6167,1.61665,1.6167,11700000.0
2008-07-14 22:41:00,1.6167,1.6167,1.61665,1.6167,14000000.0
2008-07-14 22:42:00,1.61623,1.61661,1.61623,1.61642,120900000.0
2008-07-14 22:43:00,1.61665,1.61665,1.6165,1.61655,39600000.0
2008-07-14 22:44:00,1.6166,1.61665,1.61655,1.6166,17800000.0
2008-07-14 22:45:00,1.6166,1.6166,1.61655,1.61655,27900000.0
2008-07-14 22:46:00,1.6165,1.61655,1.61645,1.61655,12100000.0
2008-07-14 22:47:00,1.61627,1.61649,1.61616,1.61621,231100000.0
2008-07-14 22:48:00,1.6165,1.61655,1.6165,1.61655,13300000.0
2008-07-14 22:49:00,1.61622,1.61644,1.61612,1.61612,69300000.0
2008-07-14 22:50:00,1.61623,1.61646,1.61623,1.6163,42600000.0
2008-07-14 22:51:00,1.61655,1.61655,1.61655,1.61655,5200000.0
2008-07-14 22:52:00,1.61636,1.61645,1.61629,1.61635,106100000.0
2008-07-14 22:53:00,1.61655,1.61655,1.6165,1.6165,3900000.0
2008-07-14 22:54:00,1.6165,1.6165,1.6164,1.61645,15300000.0
2008-07-14 22:55:00,1.61645,1.61645,1.61645,1.61645,5700000.0
2008-07-14 22:56:00,1.61645,1.61655,1.6164,1.6164,45800000.0
2008-07-14 22:57:00,1.6164,1.61645,1.6164,1.61645,8200000.0
2008-07-14 22:58:00,1.6164,1.6164,1.61635,1.61635,18300000.0
2008-07-14 22:59:00,1.61635,1.61635,1.61635,1.61635,9100000.0
2008-07-14 23:00:00,1.61625,1.6166,1.6161,1.6166,187600002.0
2008-07-14 23:01:00,1.6162,1.6166,1.6161,1.6161,135000004.0
2008-07-14 23:02:00,1.6162,1.61635,1.6162,1.6163,10700000.0
2008-07-14 23:03:00,1.6163,1.6163,1.6162,1.6163,9600000.0
2008-07-14 23:04:00,1.61625,1.6163,1.61625,1.6163,6800000.0
2008-07-14 23:05:00,1.61635,1.61635,1.6162,1.61635,42200000.0
2008-07-14 23:06:00,1.61635,1.61635,1.6163,1.61635,40500000.0
2008-07-14 23:07:00,1.61635,1.61635,1.61635,1.61635,2600000.0
2008-07-14 23:08:00,1.61635,1.61635,1.61635,1.61635,16700000.0
2008-07-14 23:09:00,1.61635,1.61635,1.61625,1.61625,8000000.0
2008-07-14 23:10:00,1.61635,1.61635,1.6163,1.6163,4900000.0
2008-07-14 23:11:00,1.6163,1.6163,1.6163,1.6163,1300000.0
2008-07-14 23:12:00,1.6163,1.6163,1.61625,1.61625,2600000.0
2008-07-14 23:13:00,1.6163,1.6163,1.6162,1.6162,7100000.0
2008-07-14 23:14:00,1.6163,1.6163,1.61615,1.6163,32800000.0
2008-07-14 23:15:00,1.61625,1.61625,1.61625,1.61625,2600000.0
2008-07-14 23:16:00,1.61625,1.61625,1.6162,1.61625,38100000.0
2008-07-14 23:17:00,1.61625,1.61625,1.61625,1.61625,22100000.0
2008-07-14 23:18:00,1.61573,1.6162,1.61573,1.6162,124500000.0
2008-07-14 23:19:00,1.61625,1.61625,1.6162,1.61625,21700000.0
2008-07-14 23:20:00,1.61625,1.61625,1.6162,1.61625,9500000.0
2008-07-14 23:21:00,1.61625,1.61625,1.61615,1.61625,34300000.0
2008-07-14 23:22:00,1.61625,1.61625,1.61625,1.61625,7800000.0
2008-07-14 23:23:00,1.61625,1.61625,1.61625,1.61625,9100000.0
2008-07-14 23:24:00,1.61625,1.61625,1.61625,1.61625,9100000.0
2008-07-14 23:25:00,1.61625,1.61625,1.61625,1.61625,19500000.0
2008-07-14 23:26:00,1.61625,1.61625,1.61625,1.61625,14000000.0
2008-07-14 23:27:00,1.61603,1.6161,1.61588,1.61595,14600000.0
2008-07-14 23:28:00,1.61625,1.6163,1.61625,1.6163,4600000.0
2008-07-14 23:29:00,1.6163,1.6163,1.6163,1.6163,5200000.0
2008-07-14 23:30:00,1.6163,1.6163,1.6162,1.6162,10900000.0
2008-07-14 23:31:00,1.6162,1.6162,1.6162,1.6162,2800000.0
2008-07-14 23:32:00,1.61625,1.61625,1.61625,1.61625,1000000.0
2008-07-14 23:33:00,1.61625,1.61625,1.6162,1.61625,6800000.0
2008-07-14 23:34:00,1.61625,1.61635,1.61625,1.61625,37600000.0
2008-07-14 23:35:00,1.61625,1.6163,1.61615,1.61615,75400000.0
2008-07-14 23:36:00,1.6162,1.61625,1.6162,1.61625,10200000.0
2008-07-14 23:37:00,1.61625,1.61625,1.61625,1.61625,11000000.0
2008-07-14 23:38:00,1.6162,1.61625,1.6162,1.61625,5000000.0
2008-07-14 23:39:00,1.6163,1.6171,1.6163,1.61705,81200000.0
2008-07-14 23:40:00,1.61687,1.61708,1.61669,1.61669,64500000.0
2008-07-14 23:41:00,1.61709,1.61709,1.61684,1.61688,216400000.0
2008-07-14 23:42:00,1.61705,1.61705,1.61705,1.61705,2000000.0
2008-07-14 23:43:00,1.617,1.61705,1.617,1.617,7400000.0
2008-07-14 23:44:00,1.617,1.617,1.61695,1.61695,12800000.0
2008-07-14 23:45:00,1.61686,1.61691,1.61669,1.61669,10600000.0
2008-07-14 23:46:00,1.61695,1.61695,1.61695,1.61695,3000000.0
2008-07-14 23:47:00,1.61695,1.61695,1.61695,1.61695,1000000.0
2008-07-14 23:48:00,1.6169,1.61695,1.6168,1.61695,51800000.0
2008-07-14 23:49:00,1.61695,1.617,1.6168,1.617,41600000.0
2008-07-14 23:50:00,1.617,1.61705,1.617,1.617,20200000.0
2008-07-14 23:51:00,1.61695,1.61695,1.61695,1.61695,1000000.0
2008-07-14 23:52:00,1.61695,1.61695,1.6168,1.6168,15000000.0
2008-07-14 23:53:00,1.61661,1.6168,1.61653,1.61662,63700000.0
2008-07-14 23:54:00,1.61685,1.61685,1.6168,1.6168,10000000.0
2008-07-14 23:55:00,1.61664,1.61699,1.61664,1.61699,53400000.0
2008-07-14 23:56:00,1.6168,1.6168,1.61675,1.61675,3200000.0
2008-07-14 23:57:00,1.61675,1.61675,1.6167,1.6167,3000000.0
2008-07-14 23:58:00,1.61675,1.6168,1.61675,1.6168,4400000.0
2008-07-14 23:59:00,1.6167,1.61702,1.6167,1.61677,32400000.0
2008-07-15 00:00:00,1.6168,1.6172,1.6168,1.6171,27500000.0
2008-07-15 00:01:00,1.61705,1.61705,1.61705,1.61705,1000000.0
2008-07-15 00:02:00,1.6171,1.6171,1.6168,1.617,27400000.0
2008-07-15 00:03:00,1.617,1.6171,1.6167,1.6169,34800000.0
2008-07-15 00:04:00,1.6167,1.6168,1.6167,1.6168,11300000.0
2008-07-15 00:05:00,1.6168,1.6169,1.6162,1.6162,116500000.0
2008-07-15 00:06:00,1.6162,1.6162,1.6162,1.6162,8200000.0
2008-07-15 00:07:00,1.6162,1.6162,1.6162,1.6162,6000000.0
2008-07-15 00:08:00,1.61598,1.61613,1.61573,1.61608,22100000.0
2008-07-15 00:09:00,1.61595,1.61621,1.61579,1.61621,27400000.0
2008-07-15 00:10:00,1.6162,1.6162,1.616,1.6161,22900000.0
2008-07-15 00:11:00,1.6161,1.6163,1.6161,1.6161,80500000.0
2008-07-15 00:12:00,1.6161,1.6162,1.6161,1.6161,23800000.0
2008-07-15 00:13:00,1.6161,1.6162,1.6161,1.6161,19900000.0
2008-07-15 00:14:00,1.6161,1.6162,1.6161,1.6162,21300000.0
2008-07-15 00:15:00,1.61605,1.61609,1.61573,1.61606,54700000.0
2008-07-15 00:16:00,1.6162,1.61625,1.6161,1.61625,9900000.0
2008-07-15 00:17:00,1.61625,1.61625,1.61625,1.61625,7000000.0
2008-07-15 00:18:00,1.6161,1.61625,1.6161,1.61625,3000000.0
2008-07-15 00:19:00,1.61625,1.6164,1.6162,1.61625,12200000.0
2008-07-15 00:20:00,1.6161,1.6163,1.6161,1.6163,15400000.0
2008-07-15 00:21:00,1.6163,1.61645,1.6163,1.61645,16200000.0
2008-07-15 00:22:00,1.61645,1.61645,1.61645,1.61645,2000000.0
2008-07-15 00:23:00,1.61645,1.6165,1.61645,1.6165,9000000.0
2008-07-15 00:24:00,1.61645,1.61645,1.61645,1.61645,1000000.0
2008-07-15 00:25:00,1.61645,1.61645,1.6163,1.6164,52100000.0
2008-07-15 00:26:00,1.6164,1.6165,1.6164,1.6165,13500000.0
2008-07-15 00:27:00,1.6166,1.6167,1.6166,1.6166,32200000.0
2008-07-15 00:28:00,1.6166,1.6166,1.6166,1.6166,23900000.0
2008-07-15 00:29:00,1.6166,1.61675,1.6166,1.61675,6800000.0
2008-07-15 00:30:00,1.61675,1.61675,1.61675,1.61675,6000000.0
2008-07-15 00:31:00,1.61675,1.61675,1.6166,1.6166,9000000.0
2008-07-15 00:32:00,1.6166,1.6166,1.6165,1.6166,4300000.0
2008-07-15 00:33:00,1.6166,1.61665,1.6166,1.61665,9000000.0
2008-07-15 00:34:00,1.6167,1.61685,1.6166,1.6167,36600000.0
2008-07-15 00:35:00,1.61665,1.6167,1.61665,1.6167,6000000.0
2008-07-15 00:36:00,1.6167,1.61675,1.6167,1.6167,3000000.0
2008-07-15 00:37:00,1.61675,1.61675,1.61675,1.61675,6000000.0
2008-07-15 00:38:00,1.61675,1.61675,1.61665,1.61665,8000000.0
2008-07-15 00:39:00,1.61665,1.6167,1.61665,1.6167,5000000.0
2008-07-15 00:40:00,1.6167,1.6167,1.6167,1.6167,6000000.0
2008-07-15 00:41:00,1.6167,1.61675,1.6167,1.61675,5000000.0
2008-07-15 00:42:00,1.61675,1.61675,1.6165,1.6167,12800000.0
2008-07-15 00:43:00,1.6165,1.61675,1.6165,1.61675,6700000.0
2008-07-15 00:44:00,1.61675,1.61675,1.6165,1.6165,21500000.0
2008-07-15 00:45:00,1.6165,1.61665,1.6164,1.6164,13800000.0
2008-07-15 00:46:00,1.6164,1.6164,1.6163,1.6164,17000000.0
2008-07-15 00:47:00,1.6164,1.6164,1.6164,1.6164,3000000.0
2008-07-15 00:48:00,1.6164,1.6164,1.6164,1.6164,8000000.0
2008-07-15 00:49:00,1.6164,1.6164,1.6164,1.6164,3500000.0
2008-07-15 00:50:00,1.6164,1.6164,1.6164,1.6164,9500000.0
2008-07-15 00:51:00,1.6164,1.61655,1.6164,1.61655,17400000.0
2008-07-15 00:52:00,1.6166,1.6166,1.61655,1.61655,14000000.0
2008-07-15 00:53:00,1.61655,1.61655,1.6163,1.6163,8200000.0
2008-07-15 00:54:00,1.6163,1.6164,1.6163,1.6163,7900000.0
2008-07-15 00:55:00,1.6163,1.6163,1.6161,1.6161,26300000.0
2008-07-15 00:56:00,1.6161,1.61635,1.6161,1.61635,26600000.0
2008-07-15 00:57:00,1.6161,1.61635,1.6161,1.61625,9000000.0
2008-07-15 00:58:00,1.61625,1.61625,1.6161,1.6162,7000000.0
2008-07-15 00:59:00,1.6162,1.6162,1.6161,1.6161,28100000.0
2008-07-15 01:00:00,1.616,1.6161,1.616,1.6161,16900000.0
2008-07-15 01:01:00,1.61596,1.61602,1.61573,1.61596,15500000.0
2008-07-15 01:02:00,1.6161,1.6161,1.6161,1.6161,6000000.0
2008-07-15 01:03:00,1.6161,1.61615,1.6161,1.6161,10000000.0
2008-07-15 01:04:00,1.6161,1.6161,1.6161,1.6161,3000000.0
2008-07-15 01:05:00,1.6161,1.6162,1.6161,1.6162,7600000.0
2008-07-15 01:06:00,1.6162,1.6162,1.6162,1.6162,8000000.0
2008-07-15 01:07:00,1.6161,1.6161,1.6161,1.6161,13900000.0
2008-07-15 01:08:00,1.6161,1.61625,1.6161,1.61625,8400000.0
2008-07-15 01:09:00,1.61625,1.61625,1.61625,1.61625,10000000.0
2008-07-15 01:10:00,1.61625,1.61625,1.61625,1.61625,3000000.0
2008-07-15 01:11:00,1.61625,1.61625,1.61625,1.61625,7000000.0
2008-07-15 01:12:00,1.6163,1.6163,1.61625,1.61625,3000000.0
2008-07-15 01:13:00,1.61625,1.61625,1.61615,1.61625,7600000.0
2008-07-15 01:14:00,1.6161,1.6161,1.6161,1.6161,4500000.0
2008-07-15 01:15:00,1.6161,1.6161,1.6161,1.6161,1000000.0
2008-07-15 01:16:00,1.61564,1.61595,1.61564,1.61575,66999998.0
2008-07-15 01:17:00,1.6161,1.6161,1.6161,1.6161,2000000.0
2008-07-15 01:18:00,1.61568,1.61592,1.61564,1.61585,9400000.0
2008-07-15 01:19:00,1.6161,1.6161,1.6161,1.6161,3400000.0
2008-07-15 01:20:00,1.6161,1.6161,1.6161,1.6161,8400000.0
2008-07-15 01:21:00,1.6161,1.6161,1.6161,1.6161,7900000.0
2008-07-15 01:22:00,1.6161,1.61625,1.6161,1.61625,6000000.0
2008-07-15 01:23:00,1.61625,1.61625,1.61625,1.61625,8000000.0
2008-07-15 01:24:00,1.61625,1.61625,1.61625,1.61625,10000000.0
2008-07-15 01:25:00,1.61625,1.6163,1.6161,1.6163,90400001.0
2008-07-15 01:26:00,1.61625,1.6163,1.6161,1.61625,14500000.0
2008-07-15 01:27:00,1.6161,1.6164,1.6161,1.6164,28600000.0
2008-07-15 01:28:00,1.61625,1.61625,1.6161,1.6161,4400000.0
2008-07-15 01:29:00,1.6162,1.6162,1.6161,1.6161,11500000.0
2008-07-15 01:30:00,1.6161,1.6165,1.6161,1.6162,62900000.0
2008-07-15 01:31:00,1.61635,1.61635,1.6162,1.61635,9000000.0
2008-07-15 01:32:00,1.61615,1.61635,1.61615,1.61635,34599998.0
2008-07-15 01:33:00,1.61635,1.61635,1.6162,1.6162,22400000.0
2008-07-15 01:34:00,1.6162,1.6163,1.6162,1.6163,24900000.0
2008-07-15 01:35:00,1.6163,1.6163,1.6161,1.61615,26600000.0
2008-07-15 01:36:00,1.6162,1.6163,1.6162,1.6163,13300000.0
2008-07-15 01:37:00,1.6163,1.6163,1.6163,1.6163,4200000.0
2008-07-15 01:38:00,1.61602,1.61621,1.61602,1.61621,44000000.0
2008-07-15 01:39:00,1.6163,1.6163,1.6163,1.6163,6000000.0
2008-07-15 01:40:00,1.6163,1.6163,1.6163,1.6163,2000000.0
2008-07-15 01:41:00,1.6163,1.6163,1.6163,1.6163,4500000.0
2008-07-15 01:42:00,1.6163,1.6163,1.6163,1.6163,17200000.0
2008-07-15 01:43:00,1.6163,1.6163,1.6163,1.6163,11800000.0
2008-07-15 01:44:00,1.6163,1.61645,1.6163,1.61645,10600000.0
2008-07-15 01:45:00,1.61645,1.61645,1.61645,1.61645,6000000.0
2008-07-15 01:46:00,1.61645,1.61645,1.61645,1.61645,11000000.0
2008-07-15 01:47:00,1.61645,1.61645,1.6163,1.61645,4000000.0
2008-07-15 01:48:00,1.61645,1.61645,1.61645,1.61645,2000000.0
2008-07-15 01:49:00,1.61645,1.61645,1.61645,1.61645,6000000.0
2008-07-15 01:50:00,1.61645,1.61645,1.6163,1.6163,7300000.0
2008-07-15 01:51:00,1.6163,1.61645,1.6163,1.6163,10300000.0
2008-07-15 01:52:00,1.6163,1.6165,1.6163,1.6165,9400000.0
2008-07-15 01:53:00,1.6165,1.6165,1.6164,1.6164,26200000.0
2008-07-15 01:54:00,1.6164,1.6166,1.6164,1.6165,20200000.0
2008-07-15 01:55:00,1.6165,1.6166,1.6163,1.6163,13700000.0
2008-07-15 01:56:00,1.6163,1.6163,1.6163,1.6163,8000000.0
2008-07-15 01:57:00,1.6163,1.6164,1.6162,1.6163,31400000.0
2008-07-15 01:58:00,1.6163,1.6164,1.6162,1.6164,32200000.0
2008-07-15 01:59:00,1.6164,1.6164,1.6163,1.6163,6200000.0
2008-07-15 02:00:00,1.6163,1.6164,1.6163,1.6164,32400000.0
2008-07-15 02:01:00,1.6164,1.6164,1.6163,1.6164,33800000.0
2008-07-15 02:02:00,1.6164,1.61645,1.6163,1.6164,29900000.0
2008-07-15 02:03:00,1.6163,1.6164,1.61605,1.6161,49100000.0
2008-07-15 02:04:00,1.6161,1.6161,1.616,1.6161,112300000.0
2008-07-15 02:05:00,1.6161,1.6161,1.6159,1.616,46200000.0
2008-07-15 02:06:00,1.616,1.616,1.61595,1.616,10400000.0
2008-07-15 02:07:00,1.616,1.616,1.6159,1.6159,21100000.0
2008-07-15 02:08:00,1.6159,1.6159,1.6157,1.6157,42200000.0
2008-07-15 02:09:00,1.6157,1.6157,1.6157,1.6157,22700000.0
2008-07-15 02:10:00,1.6157,1.6158,1.6157,1.6157,19200000.0
2008-07-15 02:11:00,1.6158,1.6158,1.6158,1.6158,1000000.0
2008-07-15 02:12:00,1.6158,1.6158,1.61575,1.61575,11800000.0
2008-07-15 02:13:00,1.61575,1.6159,1.61575,1.6158,26800000.0
2008-07-15 02:14:00,1.6158,1.61585,1.6158,1.6158,42600000.0
2008-07-15 02:15:00,1.6158,1.6158,1.6158,1.6158,9100000.0
2008-07-15 02:16:00,1.6158,1.6158,1.6158,1.6158,9100000.0
2008-07-15 02:17:00,1.6158,1.6158,1.6158,1.6158,6500000.0
2008-07-15 02:18:00,1.6158,1.61585,1.6158,1.61585,21200000.0
2008-07-15 02:19:00,1.6159,1.61595,1.61585,1.6159,16900000.0
2008-07-15 02:20:00,1.6159,1.61595,1.6159,1.61595,9100000.0
2008-07-15 02:21:00,1.6159,1.616,1.61585,1.616,46200000.0
2008-07-15 02:22:00,1.616,1.6161,1.616,1.6161,5900000.0
2008-07-15 02:23:00,1.6161,1.6161,1.6161,1.6161,2600000.0
2008-07-15 02:24:00,1.6161,1.6161,1.6161,1.6161,3000000.0
2008-07-15 02:25:00,1.616,1.616,1.616,1.616,3900000.0
2008-07-15 02:26:00,1.61598,1.61598,1.61565,1.61565,19600000.0
2008-07-15 02:27:00,1.6157,1.61582,1.6157,1.61581,10200000.0
2008-07-15 02:28:00,1.616,1.616,1.616,1.616,3900000.0
2008-07-15 02:29:00,1.616,1.616,1.616,1.616,19300000.0
2008-07-15 02:30:00,1.616,1.61605,1.61595,1.616,23700000.0
2008-07-15 02:31:00,1.61595,1.616,1.61595,1.616,4800000.0
2008-07-15 02:32:00,1.616,1.616,1.61595,1.616,8400000.0
2008-07-15 02:33:00,1.61595,1.616,1.61595,1.616,28700000.0
2008-07-15 02:34:00,1.61565,1.61607,1.61565,1.61574,55600000.0
2008-07-15 02:35:00,1.616,1.616,1.616,1.616,14000000.0
2008-07-15 02:36:00,1.61558,1.61596,1.61556,1.61575,32700000.0
2008-07-15 02:37:00,1.61595,1.61598,1.61565,1.6157,37800000.0
2008-07-15 02:38:00,1.61588,1.61596,1.61577,1.6159,19400000.0
2008-07-15 02:39:00,1.616,1.616,1.61595,1.616,11800000.0
2008-07-15 02:40:00,1.61572,1.61598,1.61572,1.61598,51300000.0
2008-07-15 02:41:00,1.61595,1.616,1.61595,1.61595,9400000.0
2008-07-15 02:42:00,1.616,1.616,1.61595,1.61595,7700000.0
2008-07-15 02:43:00,1.616,1.616,1.6159,1.616,67299998.0
2008-07-15 02:44:00,1.61595,1.616,1.61595,1.61595,21000000.0
2008-07-15 02:45:00,1.616,1.6161,1.61595,1.616,16400000.0
2008-07-15 02:46:00,1.616,1.6161,1.616,1.616,43800000.0
2008-07-15 02:47:00,1.616,1.616,1.616,1.616,5300000.0
2008-07-15 02:48:00,1.61605,1.6161,1.616,1.616,8800000.0
2008-07-15 02:49:00,1.616,1.616,1.616,1.616,4000000.0
2008-07-15 02:50:00,1.616,1.616,1.616,1.616,5200000.0
2008-07-15 02:51:00,1.616,1.616,1.616,1.616,7800000.0
2008-07-15 02:52:00,1.616,1.6161,1.616,1.616,11400000.0
2008-07-15 02:53:00,1.616,1.616,1.616,1.616,28300000.0
2008-07-15 02:54:00,1.616,1.616,1.6158,1.6158,41000000.0
2008-07-15 02:55:00,1.6159,1.6159,1.6158,1.61585,112800002.0
2008-07-15 02:56:00,1.61585,1.6159,1.61555,1.61575,157300000.0
2008-07-15 02:57:00,1.61575,1.6158,1.6154,1.6155,384000001.0
2008-07-15 02:58:00,1.6155,1.6155,1.6154,1.61545,16900000.0
2008-07-15 02:59:00,1.6155,1.6155,1.6155,1.6155,1300000.0
2008-07-15 03:00:00,1.61545,1.6155,1.6154,1.6154,37700000.0
2008-07-15 03:01:00,1.6154,1.6155,1.6154,1.61545,16500000.0
2008-07-15 03:02:00,1.6155,1.6155,1.6154,1.6154,21400000.0
2008-07-15 03:03:00,1.6154,1.6154,1.6154,1.6154,29700000.0
2008-07-15 03:04:00,1.6154,1.6154,1.6154,1.6154,36400000.0
2008-07-15 03:05:00,1.6154,1.6154,1.6154,1.6154,2600000.0
2008-07-15 03:06:00,1.6155,1.61565,1.6155,1.6156,26000000.0
2008-07-15 03:07:00,1.6155,1.61565,1.6155,1.61555,49800000.0
2008-07-15 03:08:00,1.61555,1.6156,1.6155,1.61555,39600000.0
2008-07-15 03:09:00,1.6155,1.6156,1.6155,1.61555,9000000.0
2008-07-15 03:10:00,1.61555,1.61555,1.61555,1.61555,1800000.0
2008-07-15 03:11:00,1.6156,1.6156,1.6155,1.6155,19000000.0
2008-07-15 03:12:00,1.61516,1.61545,1.61516,1.6154,14000000.0
2008-07-15 03:13:00,1.6155,1.6155,1.61545,1.61545,6400000.0
2008-07-15 03:14:00,1.6155,1.6155,1.61545,1.6155,30800000.0
2008-07-15 03:15:00,1.6155,1.6156,1.6155,1.6156,43200000.0
2008-07-15 03:16:00,1.6155,1.6156,1.61545,1.61545,33900000.0
2008-07-15 03:17:00,1.6155,1.6155,1.6154,1.6154,21400000.0
2008-07-15 03:18:00,1.6154,1.6155,1.6154,1.6154,34300000.0
2008-07-15 03:19:00,1.6154,1.6154,1.6154,1.6154,19700000.0
2008-07-15 03:20:00,1.6154,1.6155,1.6154,1.6155,24300000.0
2008-07-15 03:21:00,1.6155,1.6155,1.6155,1.6155,12000000.0
2008-07-15 03:22:00,1.6155,1.6155,1.6155,1.6155,13200000.0
2008-07-15 03:23:00,1.6155,1.6155,1.6155,1.6155,11800000.0
2008-07-15 03:24:00,1.6155,1.6155,1.6155,1.6155,10700000.0
2008-07-15 03:25:00,1.6155,1.6156,1.61545,1.61545,24000000.0
2008-07-15 03:26:00,1.61545,1.61545,1.61545,1.61545,14100000.0
2008-07-15 03:27:00,1.6155,1.6155,1.61545,1.61545,26900000.0
2008-07-15 03:28:00,1.61545,1.6155,1.6154,1.6155,207899997.0
2008-07-15 03:29:00,1.6154,1.6155,1.6154,1.6155,27300000.0
2008-07-15 03:30:00,1.6155,1.6155,1.6155,1.6155,13000000.0
2008-07-15 03:31:00,1.6155,1.61555,1.6154,1.6154,29800000.0
2008-07-15 03:32:00,1.61535,1.6155,1.61535,1.6154,74500000.0
2008-07-15 03:33:00,1.6154,1.6154,1.6154,1.6154,9100000.0
2008-07-15 03:34:00,1.6154,1.6154,1.6154,1.6154,2600000.0
2008-07-15 03:35:00,1.6154,1.6155,1.6154,1.6155,14000000.0
2008-07-15 03:36:00,1.6155,1.6155,1.61545,1.61545,20700000.0
2008-07-15 03:37:00,1.6155,1.6156,1.6155,1.61555,14700000.0
2008-07-15 03:38:00,1.6156,1.6156,1.61535,1.61535,73000000.0
2008-07-15 03:39:00,1.61535,1.61545,1.61535,1.6154,34900000.0
2008-07-15 03:40:00,1.61535,1.6154,1.61535,1.6154,88500000.0
2008-07-15 03:41:00,1.6154,1.6154,1.61535,1.61535,17400000.0
2008-07-15 03:42:00,1.6154,1.6154,1.61535,1.6154,17900000.0
2008-07-15 03:43:00,1.6154,1.61545,1.6153,1.61545,66300000.0
2008-07-15 03:44:00,1.61545,1.61545,1.6154,1.6154,47100000.0
2008-07-15 03:45:00,1.61545,1.61545,1.61535,1.61535,24400000.0
2008-07-15 03:46:00,1.6154,1.6154,1.6153,1.6154,34700000.0
2008-07-15 03:47:00,1.6154,1.6155,1.6154,1.6155,92700000.0
2008-07-15 03:48:00,1.6155,1.6155,1.6155,1.6155,13200000.0
2008-07-15 03:49:00,1.6155,1.6155,1.6155,1.6155,1300000.0
2008-07-15 03:50:00,1.6155,1.6155,1.6155,1.6155,7700000.0
2008-07-15 03:51:00,1.6155,1.6155,1.6155,1.6155,3900000.0
2008-07-15 03:52:00,1.6155,1.6155,1.6153,1.6153,44800000.0
2008-07-15 03:53:00,1.6153,1.61545,1.6153,1.6154,67200000.0
2008-07-15 03:54:00,1.6153,1.6154,1.61495,1.615,102100000.0
2008-07-15 03:55:00,1.615,1.615,1.6145,1.6148,176200000.0
2008-07-15 03:56:00,1.6148,1.6149,1.6146,1.6149,131000000.0
2008-07-15 03:57:00,1.6149,1.61505,1.61485,1.615,59500000.0
2008-07-15 03:58:00,1.615,1.615,1.615,1.615,6500000.0
2008-07-15 03:59:00,1.615,1.61505,1.615,1.615,25300000.0
2008-07-15 04:00:00,1.615,1.6152,1.615,1.615,40400000.0
2008-07-15 04:01:00,1.615,1.61515,1.6147,1.6149,158500000.0
2008-07-15 04:02:00,1.61485,1.61495,1.6148,1.6149,55200000.0
2008-07-15 04:03:00,1.61485,1.615,1.61485,1.6149,95200000.0
2008-07-15 04:04:00,1.6151,1.6151,1.615,1.615,43900000.0
2008-07-15 04:05:00,1.615,1.615,1.615,1.615,5300000.0
2008-07-15 04:06:00,1.615,1.6151,1.615,1.615,64200000.0
2008-07-15 04:07:00,1.615,1.61525,1.615,1.61525,21100000.0
2008-07-15 04:08:00,1.6152,1.6155,1.6152,1.6155,51100000.0
2008-07-15 04:09:00,1.6155,1.6157,1.61525,1.6154,338600000.0
2008-07-15 04:10:00,1.6154,1.6154,1.61525,1.6154,46300000.0
2008-07-15 04:11:00,1.6154,1.6154,1.61525,1.6153,53900000.0
2008-07-15 04:12:00,1.6153,1.61545,1.6153,1.61535,43900000.0
2008-07-15 04:13:00,1.61535,1.6154,1.6153,1.6153,35200000.0
2008-07-15 04:14:00,1.6153,1.61535,1.6153,1.61535,9200000.0
2008-07-15 04:15:00,1.6153,1.6159,1.61515,1.61535,243000000.0
2008-07-15 04:16:00,1.6154,1.6155,1.6152,1.6154,45100000.0
2008-07-15 04:17:00,1.6154,1.61565,1.6152,1.61565,79100001.0
2008-07-15 04:18:00,1.61565,1.6159,1.6154,1.6154,234200000.0
2008-07-15 04:19:00,1.6154,1.6156,1.6154,1.61555,61400000.0
2008-07-15 04:20:00,1.6156,1.6156,1.61555,1.6156,34800000.0
2008-07-15 04:21:00,1.6156,1.6158,1.6155,1.6156,122200000.0
2008-07-15 04:22:00,1.6156,1.6156,1.615,1.615,105600000.0
2008-07-15 04:23:00,1.615,1.615,1.61485,1.61485,150500000.0
2008-07-15 04:24:00,1.6149,1.6149,1.6148,1.61485,171000000.0
2008-07-15 04:25:00,1.6149,1.615,1.6149,1.61495,26600000.0
2008-07-15 04:26:00,1.6149,1.6151,1.6149,1.6151,17000000.0
2008-07-15 04:27:00,1.6151,1.6151,1.6151,1.6151,9300000.0
2008-07-15 04:28:00,1.6151,1.61515,1.6151,1.6151,8000000.0
2008-07-15 04:29:00,1.61515,1.61515,1.615,1.615,11800000.0
2008-07-15 04:30:00,1.6151,1.61515,1.6151,1.61515,22600000.0
2008-07-15 04:31:00,1.6151,1.6151,1.6151,1.6151,14800000.0
2008-07-15 04:32:00,1.6151,1.6151,1.6151,1.6151,13200000.0
2008-07-15 04:33:00,1.6151,1.6151,1.6151,1.6151,5200000.0
2008-07-15 04:34:00,1.6151,1.6151,1.6151,1.6151,3900000.0
2008-07-15 04:35:00,1.6151,1.61515,1.6151,1.61515,23700000.0
2008-07-15 04:36:00,1.6152,1.61525,1.61515,1.61515,23200000.0
2008-07-15 04:37:00,1.6152,1.6153,1.6151,1.6151,93400000.0
2008-07-15 04:38:00,1.6151,1.6152,1.61505,1.6151,72500000.0
2008-07-15 04:39:00,1.61505,1.61505,1.6149,1.61505,45700000.0
2008-07-15 04:40:00,1.61505,1.61505,1.6145,1.6146,128600000.0
2008-07-15 04:41:00,1.6146,1.6151,1.61455,1.6149,119800000.0
2008-07-15 04:42:00,1.6149,1.615,1.6149,1.615,48800000.0
2008-07-15 04:43:00,1.615,1.615,1.6147,1.6147,130800000.0
2008-07-15 04:44:00,1.6148,1.6148,1.6145,1.6146,60400000.0
2008-07-15 04:45:00,1.6146,1.6148,1.6146,1.6148,64800000.0
2008-07-15 04:46:00,1.6148,1.6148,1.61465,1.61465,55700000.0
2008-07-15 04:47:00,1.6146,1.61465,1.6146,1.61465,38600000.0
2008-07-15 04:48:00,1.61465,1.61475,1.6146,1.61475,38300000.0
2008-07-15 04:49:00,1.61475,1.6152,1.6146,1.6146,85600000.0
2008-07-15 04:50:00,1.6146,1.61465,1.6146,1.6146,36200000.0
2008-07-15 04:51:00,1.6146,1.61465,1.6146,1.6146,33200000.0
2008-07-15 04:52:00,1.6146,1.61475,1.6144,1.6144,117800001.0
2008-07-15 04:53:00,1.6144,1.6145,1.6144,1.6144,55800000.0
2008-07-15 04:54:00,1.6145,1.6146,1.6145,1.6145,39000000.0
2008-07-15 04:55:00,1.6145,1.6145,1.6145,1.6145,17000000.0
2008-07-15 04:56:00,1.6145,1.6146,1.6145,1.6145,17300000.0
2008-07-15 04:57:00,1.6145,1.6146,1.6145,1.6146,35800000.0
2008-07-15 04:58:00,1.6145,1.6146,1.6145,1.6145,29000000.0
2008-07-15 04:59:00,1.61445,1.6145,1.6144,1.6145,116500000.0
2008-07-15 05:00:00,1.61445,1.6145,1.6144,1.6145,99300000.0
2008-07-15 05:01:00,1.61455,1.6146,1.6145,1.6145,120800000.0
2008-07-15 05:02:00,1.6145,1.6146,1.6144,1.6146,62700000.0
2008-07-15 05:03:00,1.6146,1.6146,1.61435,1.6144,265299998.0
2008-07-15 05:04:00,1.61435,1.61445,1.6142,1.6143,228000000.0
2008-07-15 05:05:00,1.6143,1.6143,1.6142,1.6143,54000000.0
2008-07-15 05:06:00,1.6143,1.6144,1.6142,1.6142,150900000.0
2008-07-15 05:07:00,1.6142,1.6145,1.6142,1.6143,93000000.0
2008-07-15 05:08:00,1.61405,1.61438,1.61405,1.61431,84400000.0
2008-07-15 05:09:00,1.61435,1.6145,1.61435,1.6144,46700000.0
2008-07-15 05:10:00,1.61435,1.6146,1.61435,1.61445,81500000.0
2008-07-15 05:11:00,1.6145,1.6146,1.6143,1.6145,132000000.0
2008-07-15 05:12:00,1.6143,1.6145,1.6143,1.6143,246700000.0
2008-07-15 05:13:00,1.6143,1.6145,1.6143,1.61435,144700000.0
2008-07-15 05:14:00,1.61435,1.6145,1.61435,1.6145,132100000.0
2008-07-15 05:15:00,1.6145,1.6146,1.6144,1.6144,29300000.0
2008-07-15 05:16:00,1.6144,1.6145,1.6144,1.6145,70000000.0
2008-07-15 05:17:00,1.6145,1.6145,1.6143,1.6143,124800000.0
2008-07-15 05:18:00,1.6143,1.6144,1.6143,1.6144,54300000.0
2008-07-15 05:19:00,1.61445,1.6149,1.6144,1.6148,69100000.0
2008-07-15 05:20:00,1.61475,1.6149,1.6146,1.61465,244400000.0
2008-07-15 05:21:00,1.61465,1.6148,1.61435,1.61445,228400000.0
2008-07-15 05:22:00,1.61445,1.6147,1.61435,1.61445,89300000.0
2008-07-15 05:23:00,1.6144,1.6146,1.6143,1.61445,116200000.0
2008-07-15 05:24:00,1.61445,1.6146,1.6142,1.6144,178700000.0
2008-07-15 05:25:00,1.6144,1.6145,1.6144,1.6145,21600000.0
2008-07-15 05:26:00,1.6145,1.6147,1.61445,1.6147,48000000.0
2008-07-15 05:27:00,1.61465,1.6147,1.6146,1.61465,31800000.0
2008-07-15 05:28:00,1.6146,1.6148,1.6146,1.6148,66200000.0
2008-07-15 05:29:00,1.61485,1.6149,1.6148,1.6148,16000000.0
2008-07-15 05:30:00,1.6148,1.6148,1.6148,1.6148,4000000.0
2008-07-15 05:31:00,1.615,1.6151,1.61475,1.615,64200000.0
2008-07-15 05:32:00,1.6151,1.6152,1.61505,1.6151,149600001.0
2008-07-15 05:33:00,1.6151,1.6151,1.61495,1.615,133700000.0
2008-07-15 05:34:00,1.615,1.615,1.61495,1.615,97000000.0
2008-07-15 05:35:00,1.615,1.615,1.6149,1.615,126200000.0
2008-07-15 05:36:00,1.615,1.615,1.61495,1.615,41600000.0
2008-07-15 05:37:00,1.615,1.615,1.61495,1.61495,41700000.0
2008-07-15 05:38:00,1.6149,1.6151,1.6149,1.61505,23500000.0
2008-07-15 05:39:00,1.61505,1.61505,1.61495,1.61495,14000000.0
2008-07-15 05:40:00,1.61495,1.6151,1.61495,1.6151,110800000.0
2008-07-15 05:41:00,1.6151,1.6151,1.61485,1.61495,104700000.0
2008-07-15 05:42:00,1.61495,1.615,1.6149,1.6149,30600000.0
2008-07-15 05:43:00,1.6149,1.6151,1.6149,1.615,94500000.0
2008-07-15 05:44:00,1.61446,1.61486,1.61441,1.61441,96200000.0
2008-07-15 05:45:00,1.615,1.615,1.6148,1.6149,47100000.0
2008-07-15 05:46:00,1.6149,1.61495,1.6149,1.61495,32100000.0
2008-07-15 05:47:00,1.61495,1.6151,1.6149,1.615,132200000.0
2008-07-15 05:48:00,1.615,1.6151,1.61495,1.6151,63500000.0
2008-07-15 05:49:00,1.6152,1.6152,1.61495,1.615,143700000.0
2008-07-15 05:50:00,1.615,1.615,1.61495,1.61495,28100000.0
2008-07-15 05:51:00,1.615,1.6151,1.61495,1.615,76800000.0
2008-07-15 05:52:00,1.61495,1.615,1.6149,1.6149,30100000.0
2008-07-15 05:53:00,1.6149,1.6151,1.61485,1.61495,156200000.0
2008-07-15 05:54:00,1.615,1.615,1.61485,1.61485,373900000.0
2008-07-15 05:55:00,1.6149,1.6149,1.61465,1.61465,185800002.0
2008-07-15 05:56:00,1.61465,1.61475,1.6146,1.6146,40500000.0
2008-07-15 05:57:00,1.61465,1.61465,1.61455,1.61455,11600000.0
2008-07-15 05:58:00,1.61455,1.6148,1.6145,1.6145,60600000.0
2008-07-15 05:59:00,1.6145,1.6147,1.6145,1.6146,36400000.0
2008-07-15 06:00:00,1.61455,1.6146,1.61455,1.6146,10400000.0
2008-07-15 06:01:00,1.61455,1.6146,1.61455,1.6146,7800000.0
2008-07-15 06:02:00,1.6146,1.6146,1.61455,1.61455,19500000.0
2008-07-15 06:03:00,1.6146,1.6146,1.61455,1.61455,14300000.0
2008-07-15 06:04:00,1.61455,1.61455,1.61455,1.61455,5200000.0
2008-07-15 06:05:00,1.61455,1.6146,1.61455,1.6146,15600000.0
2008-07-15 06:06:00,1.6146,1.6147,1.6146,1.6146,47000000.0
2008-07-15 06:07:00,1.61455,1.6147,1.6145,1.6146,28700000.0
2008-07-15 06:08:00,1.6146,1.6146,1.6146,1.6146,17100000.0
2008-07-15 06:09:00,1.6146,1.6146,1.61445,1.6146,34100000.0
2008-07-15 06:10:00,1.6146,1.6146,1.6145,1.6145,92600000.0
2008-07-15 06:11:00,1.6145,1.61455,1.6145,1.61455,26600000.0
2008-07-15 06:12:00,1.61455,1.61465,1.61455,1.61465,47800000.0
2008-07-15 06:13:00,1.6146,1.6147,1.6146,1.6147,83900000.0
2008-07-15 06:14:00,1.6147,1.615,1.6147,1.61485,122100000.0
2008-07-15 06:15:00,1.61485,1.61485,1.61485,1.61485,13400000.0
2008-07-15 06:16:00,1.61485,1.61485,1.6148,1.61485,33700000.0
2008-07-15 06:17:00,1.61485,1.61495,1.61485,1.61495,26700000.0
2008-07-15 06:18:00,1.61467,1.61494,1.61444,1.61491,26300000.0
2008-07-15 06:19:00,1.61495,1.61495,1.6149,1.61495,17300000.0
2008-07-15 06:20:00,1.6149,1.615,1.6149,1.6149,96100000.0
2008-07-15 06:21:00,1.6149,1.6149,1.61485,1.6149,12400000.0
2008-07-15 06:22:00,1.6149,1.6149,1.6149,1.6149,24000000.0
2008-07-15 06:23:00,1.6149,1.6149,1.6149,1.6149,14300000.0
2008-07-15 06:24:00,1.6149,1.6149,1.6149,1.6149,5300000.0
2008-07-15 06:25:00,1.6149,1.61495,1.6149,1.6149,11900000.0
2008-07-15 06:26:00,1.6149,1.615,1.61485,1.6149,38700000.0
2008-07-15 06:27:00,1.61485,1.61485,1.61475,1.61475,38400000.0
2008-07-15 06:28:00,1.61475,1.615,1.6146,1.61475,120700000.0
2008-07-15 06:29:00,1.61475,1.6148,1.6147,1.6148,91600000.0
2008-07-15 06:30:00,1.6148,1.61495,1.6148,1.6149,188700000.0
2008-07-15 06:31:00,1.6149,1.6149,1.6147,1.6147,158800000.0
2008-07-15 06:32:00,1.6147,1.6147,1.6145,1.61455,49700000.0
2008-07-15 06:33:00,1.6146,1.6146,1.6145,1.61455,59600000.0
2008-07-15 06:34:00,1.61455,1.6147,1.61455,1.61465,86900000.0
2008-07-15 06:35:00,1.61465,1.61465,1.6146,1.61465,25100000.0
2008-07-15 06:36:00,1.61465,1.6147,1.61465,1.6147,66400000.0
2008-07-15 06:37:00,1.6147,1.615,1.61465,1.61485,132300000.0
2008-07-15 06:38:00,1.61485,1.61505,1.6145,1.61475,101300000.0
2008-07-15 06:39:00,1.6147,1.6148,1.6147,1.6147,64800000.0
2008-07-15 06:40:00,1.6148,1.615,1.6146,1.6147,99200000.0
2008-07-15 06:41:00,1.6148,1.6148,1.61475,1.61475,51200000.0
2008-07-15 06:42:00,1.61475,1.61475,1.61455,1.6146,67800000.0
2008-07-15 06:43:00,1.61465,1.6148,1.61465,1.6148,87400000.0
2008-07-15 06:44:00,1.6148,1.6148,1.6148,1.6148,7800000.0
2008-07-15 06:45:00,1.6148,1.61485,1.6148,1.6148,189100000.0
2008-07-15 06:46:00,1.61485,1.615,1.61475,1.61475,98100000.0
2008-07-15 06:47:00,1.61475,1.6149,1.61475,1.61485,57500000.0
2008-07-15 06:48:00,1.6148,1.61485,1.6148,1.61485,38800000.0
2008-07-15 06:49:00,1.61485,1.6151,1.61485,1.6149,22500000.0
2008-07-15 06:50:00,1.61485,1.615,1.61485,1.615,20100000.0
2008-07-15 06:51:00,1.61495,1.615,1.61485,1.61485,113000000.0
2008-07-15 06:52:00,1.61485,1.61515,1.61485,1.61505,60700000.0
2008-07-15 06:53:00,1.61505,1.6151,1.615,1.615,23800000.0
2008-07-15 06:54:00,1.61505,1.61505,1.61505,1.61505,17900000.0
2008-07-15 06:55:00,1.61505,1.61505,1.61505,1.61505,12300000.0
2008-07-15 06:56:00,1.615,1.6153,1.615,1.61525,192700000.0
2008-07-15 06:57:00,1.6152,1.6152,1.615,1.6152,190200000.0
2008-07-15 06:58:00,1.6152,1.6152,1.61505,1.61505,77800000.0
2008-07-15 06:59:00,1.6151,1.6154,1.615,1.61505,197900000.0
2008-07-15 07:00:00,1.61505,1.6152,1.61505,1.6152,262800004.0
2008-07-15 07:01:00,1.6152,1.6152,1.61505,1.6152,240600001.0
2008-07-15 07:02:00,1.6152,1.6152,1.6152,1.6152,21000000.0
2008-07-15 07:03:00,1.61515,1.6152,1.6151,1.6152,89800000.0
2008-07-15 07:04:00,1.6152,1.6153,1.6152,1.6153,61100000.0
2008-07-15 07:05:00,1.6153,1.6155,1.6153,1.6155,88300000.0
2008-07-15 07:06:00,1.6155,1.6155,1.6155,1.6155,19700000.0
2008-07-15 07:07:00,1.6155,1.6155,1.6155,1.6155,2700000.0
2008-07-15 07:08:00,1.6155,1.61565,1.6155,1.61565,30600000.0
2008-07-15 07:09:00,1.6156,1.6158,1.6155,1.61575,126000000.0
2008-07-15 07:10:00,1.61575,1.61575,1.6155,1.6155,105700000.0
2008-07-15 07:11:00,1.6155,1.61565,1.6153,1.6156,231200000.0
2008-07-15 07:12:00,1.6156,1.6156,1.6155,1.6155,120500000.0
2008-07-15 07:13:00,1.6155,1.6156,1.6155,1.61555,100900000.0
2008-07-15 07:14:00,1.6156,1.6158,1.6154,1.6155,357800000.0
2008-07-15 07:15:00,1.6155,1.6156,1.6155,1.6155,77300000.0
2008-07-15 07:16:00,1.6155,1.6155,1.6152,1.6152,119700000.0
2008-07-15 07:17:00,1.61525,1.6155,1.61525,1.61545,46200000.0
2008-07-15 07:18:00,1.61545,1.61545,1.6154,1.6154,39600000.0
2008-07-15 07:19:00,1.6154,1.6154,1.61525,1.6153,92000000.0
2008-07-15 07:20:00,1.6153,1.6154,1.6153,1.6154,10500000.0
2008-07-15 07:21:00,1.61535,1.61535,1.6151,1.6152,89200000.0
2008-07-15 07:22:00,1.6152,1.6152,1.6151,1.6151,24000000.0
2008-07-15 07:23:00,1.6151,1.6151,1.6151,1.6151,6000000.0
2008-07-15 07:24:00,1.6151,1.6151,1.61505,1.6151,34200000.0
2008-07-15 07:25:00,1.61505,1.6151,1.61505,1.61505,17400000.0
2008-07-15 07:26:00,1.6151,1.6152,1.61505,1.6152,49100000.0
2008-07-15 07:27:00,1.6152,1.6152,1.61505,1.61515,164300000.0
2008-07-15 07:28:00,1.61515,1.61515,1.61515,1.61515,2000000.0
2008-07-15 07:29:00,1.61515,1.61515,1.6151,1.6151,42400000.0
2008-07-15 07:30:00,1.6151,1.6152,1.6151,1.6152,23600000.0
2008-07-15 07:31:00,1.6152,1.6152,1.6152,1.6152,25100000.0
2008-07-15 07:32:00,1.6152,1.6152,1.61505,1.6152,102100000.0
2008-07-15 07:33:00,1.6152,1.6154,1.6151,1.6151,241300000.0
2008-07-15 07:34:00,1.6151,1.6155,1.6151,1.6155,90500000.0
2008-07-15 07:35:00,1.6155,1.6159,1.6155,1.6158,118400000.0
2008-07-15 07:36:00,1.6159,1.6163,1.6158,1.6161,151400000.0
2008-07-15 07:37:00,1.61615,1.6169,1.6158,1.6158,287400000.0
2008-07-15 07:38:00,1.6158,1.6159,1.61575,1.6158,71400000.0
2008-07-15 07:39:00,1.61575,1.6158,1.61575,1.6158,75200000.0
2008-07-15 07:40:00,1.6158,1.6159,1.61575,1.6159,57100000.0
2008-07-15 07:41:00,1.61585,1.6159,1.6158,1.6158,128400000.0
2008-07-15 07:42:00,1.61585,1.6161,1.6156,1.61595,182900000.0
2008-07-15 07:43:00,1.61595,1.616,1.61585,1.6159,15800000.0
2008-07-15 07:44:00,1.61585,1.6159,1.61585,1.61585,42500000.0
2008-07-15 07:45:00,1.61567,1.61599,1.61549,1.61549,38800000.0
2008-07-15 07:46:00,1.61585,1.616,1.61585,1.61595,111800000.0
2008-07-15 07:47:00,1.61595,1.616,1.6159,1.61595,133500000.0
2008-07-15 07:48:00,1.616,1.61625,1.6159,1.6161,253400000.0
2008-07-15 07:49:00,1.61615,1.6164,1.6161,1.6163,454000000.0
2008-07-15 07:50:00,1.6162,1.61625,1.6159,1.61605,321700000.0
2008-07-15 07:51:00,1.616,1.6161,1.6159,1.6161,140300000.0
2008-07-15 07:52:00,1.6161,1.6161,1.616,1.6161,189900001.0
2008-07-15 07:53:00,1.6162,1.6165,1.6162,1.61645,42900000.0
2008-07-15 07:54:00,1.6164,1.6165,1.6164,1.6164,56800000.0
2008-07-15 07:55:00,1.61645,1.61665,1.61645,1.61655,68600000.0
2008-07-15 07:56:00,1.61655,1.6167,1.6164,1.6164,293900000.0
2008-07-15 07:57:00,1.6164,1.6164,1.61635,1.6164,110000000.0
2008-07-15 07:58:00,1.6163,1.6163,1.6161,1.6163,101000000.0
2008-07-15 07:59:00,1.6163,1.6163,1.61605,1.6162,189700000.0
2008-07-15 08:00:00,1.6162,1.6162,1.61605,1.6162,273300000.0
2008-07-15 08:01:00,1.6162,1.6163,1.6162,1.6163,37000000.0
2008-07-15 08:02:00,1.6163,1.6163,1.616,1.61605,90867500.0
2008-07-15 08:03:00,1.61605,1.6161,1.61575,1.61575,95800000.0
2008-07-15 08:04:00,1.61575,1.6159,1.61575,1.61585,39800000.0
2008-07-15 08:05:00,1.61585,1.6159,1.61585,1.6159,36000000.0
2008-07-15 08:06:00,1.6159,1.6159,1.6153,1.6153,67900000.0
2008-07-15 08:07:00,1.6154,1.6156,1.6154,1.6155,44500000.0
2008-07-15 08:08:00,1.6155,1.6158,1.6155,1.6157,43300000.0
2008-07-15 08:09:00,1.6157,1.6159,1.6156,1.6157,75600000.0
2008-07-15 08:10:00,1.6157,1.6159,1.6154,1.61565,259800000.0
2008-07-15 08:11:00,1.61565,1.61585,1.6154,1.6158,178600000.0
2008-07-15 08:12:00,1.616,1.61615,1.616,1.6161,138400000.0
2008-07-15 08:13:00,1.6161,1.6161,1.6161,1.6161,30700000.0
2008-07-15 08:14:00,1.6161,1.6161,1.616,1.6161,138200000.0
2008-07-15 08:15:00,1.6161,1.61625,1.6161,1.6161,77500000.0
2008-07-15 08:16:00,1.61615,1.6162,1.6161,1.6162,34400000.0
2008-07-15 08:17:00,1.6162,1.6162,1.616,1.616,75700000.0
2008-07-15 08:18:00,1.61605,1.6161,1.61605,1.6161,85100000.0
2008-07-15 08:19:00,1.61615,1.61615,1.6161,1.61615,72600000.0
2008-07-15 08:20:00,1.61615,1.6163,1.616,1.6161,253800000.0
2008-07-15 08:21:00,1.6161,1.6162,1.61595,1.6162,100400000.0
2008-07-15 08:22:00,1.6162,1.6162,1.616,1.616,45900000.0
2008-07-15 08:23:00,1.616,1.6162,1.616,1.6162,38700000.0
2008-07-15 08:24:00,1.6162,1.6162,1.6162,1.6162,11700000.0
2008-07-15 08:25:00,1.6162,1.6164,1.6161,1.6164,65800000.0
2008-07-15 08:26:00,1.61635,1.6165,1.6163,1.6165,30600000.0
2008-07-15 08:27:00,1.6165,1.6166,1.6164,1.6165,89100000.0
2008-07-15 08:28:00,1.6165,1.6166,1.6163,1.6164,76500000.0
2008-07-15 08:29:00,1.61645,1.6165,1.6164,1.6164,96500000.0
2008-07-15 08:30:00,1.6164,1.6165,1.6163,1.6164,129900000.0
2008-07-15 08:31:00,1.6164,1.6164,1.616,1.616,164100000.0
2008-07-15 08:32:00,1.616,1.61615,1.616,1.616,149900000.0
2008-07-15 08:33:00,1.616,1.616,1.6156,1.6156,159900000.0
2008-07-15 08:34:00,1.6156,1.6157,1.6154,1.6157,343900000.0
2008-07-15 08:35:00,1.6157,1.6157,1.61555,1.6157,171000000.0
2008-07-15 08:36:00,1.6157,1.6157,1.6143,1.6144,510000000.0
2008-07-15 08:37:00,1.6144,1.615,1.6144,1.61495,446300000.0
2008-07-15 08:38:00,1.61495,1.6151,1.61485,1.61485,189700000.0
2008-07-15 08:39:00,1.61475,1.61495,1.6147,1.6148,424800000.0
2008-07-15 08:40:00,1.6148,1.61505,1.61475,1.61505,206200000.0
2008-07-15 08:41:00,1.61505,1.6151,1.61495,1.615,305700000.0
2008-07-15 08:42:00,1.615,1.6151,1.61495,1.615,86000000.0
2008-07-15 08:43:00,1.615,1.61505,1.61495,1.615,115300000.0
2008-07-15 08:44:00,1.615,1.6151,1.61485,1.61495,168200000.0
2008-07-15 08:45:00,1.615,1.61515,1.615,1.61515,98300000.0
2008-07-15 08:46:00,1.61525,1.6155,1.6152,1.61525,133100000.0
2008-07-15 08:47:00,1.61525,1.6156,1.61525,1.61535,247500000.0
2008-07-15 08:48:00,1.61535,1.6155,1.61535,1.6155,212600000.0
2008-07-15 08:49:00,1.6155,1.6155,1.615,1.615,381800000.0
2008-07-15 08:50:00,1.615,1.61515,1.6145,1.6146,644200000.0
2008-07-15 08:51:00,1.61455,1.6147,1.6145,1.6145,257500000.0
2008-07-15 08:52:00,1.6145,1.61525,1.61425,1.61525,274100000.0
2008-07-15 08:53:00,1.6153,1.6157,1.61525,1.6155,379900000.0
2008-07-15 08:54:00,1.6155,1.6156,1.61515,1.6153,349900000.0
2008-07-15 08:55:00,1.6153,1.6156,1.6153,1.6155,185100000.0
2008-07-15 08:56:00,1.6155,1.6155,1.6152,1.6152,256600000.0
2008-07-15 08:57:00,1.61525,1.6156,1.6152,1.6156,338700000.0
2008-07-15 08:58:00,1.6156,1.6156,1.6154,1.6155,230100000.0
2008-07-15 08:59:00,1.6155,1.61565,1.6155,1.6155,80700000.0
2008-07-15 09:00:00,1.6155,1.6159,1.6155,1.6158,370100000.0
2008-07-15 09:01:00,1.6158,1.61595,1.61545,1.6155,514900000.0
2008-07-15 09:02:00,1.6155,1.6158,1.6155,1.61575,436400000.0
2008-07-15 09:03:00,1.61575,1.6158,1.6156,1.6156,358400000.0
2008-07-15 09:04:00,1.6156,1.6156,1.6156,1.6156,88800000.0
2008-07-15 09:05:00,1.6156,1.6157,1.6152,1.61545,421899999.0
2008-07-15 09:06:00,1.61545,1.6155,1.61495,1.615,430600000.0
2008-07-15 09:07:00,1.615,1.6151,1.6146,1.6147,484100000.0
2008-07-15 09:08:00,1.6147,1.615,1.6147,1.615,287000000.0
2008-07-15 09:09:00,1.615,1.6151,1.6148,1.61485,308167499.0
2008-07-15 09:10:00,1.61485,1.615,1.61485,1.615,378500000.0
2008-07-15 09:11:00,1.615,1.615,1.61495,1.615,73800000.0
2008-07-15 09:12:00,1.615,1.615,1.61465,1.61465,180800000.0
2008-07-15 09:13:00,1.61465,1.6147,1.6145,1.6145,565000000.0
2008-07-15 09:14:00,1.6145,1.6145,1.61405,1.6142,284300000.0
2008-07-15 09:15:00,1.6142,1.6143,1.61405,1.6142,339900000.0
2008-07-15 09:16:00,1.6142,1.6142,1.614,1.6141,109300000.0
2008-07-15 09:17:00,1.6142,1.6148,1.6142,1.6145,247200000.0
2008-07-15 09:18:00,1.6145,1.61455,1.6143,1.6144,148367500.0
2008-07-15 09:19:00,1.6144,1.6146,1.6144,1.6146,101300000.0
2008-07-15 09:20:00,1.6146,1.6147,1.6146,1.6147,60300000.0
2008-07-15 09:21:00,1.6147,1.6148,1.6147,1.6147,61500000.0
2008-07-15 09:22:00,1.6147,1.6147,1.6141,1.6141,244900000.0
2008-07-15 09:23:00,1.6141,1.61425,1.614,1.6142,243700000.0
2008-07-15 09:24:00,1.6142,1.6142,1.61355,1.61355,531617499.0
2008-07-15 09:25:00,1.6135,1.61355,1.61315,1.6133,241600000.0
2008-07-15 09:26:00,1.61325,1.6133,1.6131,1.6133,260150000.0
2008-07-15 09:27:00,1.6133,1.6134,1.61315,1.61325,335100000.0
2008-07-15 09:28:00,1.61325,1.61325,1.613,1.613,122800000.0
2008-07-15 09:29:00,1.613,1.6133,1.613,1.613,143800000.0
2008-07-15 09:30:00,1.61295,1.6131,1.6129,1.6131,128700000.0
2008-07-15 09:31:00,1.6131,1.6133,1.613,1.61315,260799999.0
2008-07-15 09:32:00,1.61315,1.6132,1.6129,1.613,199700000.0
2008-07-15 09:33:00,1.613,1.6133,1.613,1.613,217400000.0
2008-07-15 09:34:00,1.61305,1.6132,1.61305,1.6131,102700000.0
2008-07-15 09:35:00,1.6131,1.6133,1.61305,1.6132,246300000.0
2008-07-15 09:36:00,1.6132,1.6132,1.61295,1.613,246300000.0
2008-07-15 09:37:00,1.613,1.613,1.6126,1.6129,272300000.0
2008-07-15 09:38:00,1.61285,1.613,1.6127,1.6129,404000000.0
2008-07-15 09:39:00,1.6129,1.6131,1.61275,1.6128,222200000.0
2008-07-15 09:40:00,1.61285,1.6129,1.6127,1.6127,310700000.0
2008-07-15 09:41:00,1.6127,1.6127,1.61255,1.6126,312000000.0
2008-07-15 09:42:00,1.6126,1.6127,1.6126,1.6127,58800000.0
2008-07-15 09:43:00,1.6127,1.6128,1.6126,1.6127,64100000.0
2008-07-15 09:44:00,1.6127,1.6127,1.6125,1.6126,106500000.0
2008-07-15 09:45:00,1.6126,1.6127,1.6125,1.6125,107700000.0
2008-07-15 09:46:00,1.6125,1.6127,1.6124,1.6124,154400000.0
2008-07-15 09:47:00,1.6124,1.6124,1.6124,1.6124,15400000.0
2008-07-15 09:48:00,1.6124,1.6124,1.6116,1.6116,257900000.0
2008-07-15 09:49:00,1.6116,1.6117,1.61115,1.61125,330500000.0
2008-07-15 09:50:00,1.6113,1.6114,1.6108,1.6108,248700000.0
2008-07-15 09:51:00,1.6108,1.6108,1.61,1.6103,319900001.0
2008-07-15 09:52:00,1.6104,1.6106,1.6102,1.6104,221900000.0
2008-07-15 09:53:00,1.6104,1.6107,1.6103,1.6106,369200000.0
2008-07-15 09:54:00,1.6107,1.61075,1.6103,1.6105,358500000.0
2008-07-15 09:55:00,1.6105,1.6106,1.6103,1.61055,443600000.0
2008-07-15 09:56:00,1.6106,1.6107,1.6104,1.6104,253800001.0
2008-07-15 09:57:00,1.6104,1.611,1.61035,1.6109,447800001.0
2008-07-15 09:58:00,1.6109,1.6111,1.61085,1.6109,328200001.0
2008-07-15 09:59:00,1.6109,1.6112,1.6109,1.6111,150400000.0
2008-07-15 10:00:00,1.6111,1.6113,1.6105,1.61055,169350000.0
2008-07-15 10:01:00,1.6105,1.6107,1.6105,1.6107,211800000.0
2008-07-15 10:02:00,1.6107,1.6108,1.61035,1.6104,230200002.0
2008-07-15 10:03:00,1.61035,1.6104,1.61,1.61,253900000.0
2008-07-15 10:04:00,1.61,1.6101,1.6099,1.61,183700000.0
2008-07-15 10:05:00,1.61,1.6101,1.60995,1.61005,149100000.0
2008-07-15 10:06:00,1.61005,1.61055,1.61005,1.6103,215000000.0
2008-07-15 10:07:00,1.6103,1.61075,1.6103,1.6105,253100000.0
2008-07-15 10:08:00,1.6105,1.61065,1.6104,1.6106,185200000.0
2008-07-15 10:09:00,1.6106,1.6106,1.6102,1.61025,230300000.0
2008-07-15 10:10:00,1.61025,1.61035,1.6102,1.61025,153200000.0
2008-07-15 10:11:00,1.61025,1.61025,1.60985,1.6099,177500000.0
2008-07-15 10:12:00,1.6099,1.6103,1.60975,1.6098,223302500.0
2008-07-15 10:13:00,1.60975,1.60995,1.60975,1.60985,137800000.0
2008-07-15 10:14:00,1.60985,1.6099,1.6098,1.60985,91200000.0
2008-07-15 10:15:00,1.6098,1.60985,1.60955,1.6097,252750000.0
2008-07-15 10:16:00,1.6097,1.61,1.6091,1.60925,314400000.0
2008-07-15 10:17:00,1.60925,1.6093,1.60865,1.60865,288867500.0
2008-07-15 10:18:00,1.60865,1.6087,1.60795,1.6082,441752501.0
2008-07-15 10:19:00,1.6082,1.60845,1.6081,1.6084,203400000.0
2008-07-15 10:20:00,1.6084,1.60885,1.6084,1.6088,196300000.0
2008-07-15 10:21:00,1.6089,1.6091,1.6087,1.6088,297499999.0
2008-07-15 10:22:00,1.6089,1.609,1.6087,1.6088,255700000.0
2008-07-15 10:23:00,1.60875,1.60875,1.60795,1.608,353505000.0
2008-07-15 10:24:00,1.608,1.6082,1.60775,1.6079,285435000.0
2008-07-15 10:25:00,1.6079,1.6079,1.60765,1.6078,264835000.0
2008-07-15 10:26:00,1.6078,1.6084,1.6078,1.608,409267500.0
2008-07-15 10:27:00,1.60795,1.6083,1.6079,1.6083,360867500.0
2008-07-15 10:28:00,1.6083,1.6084,1.6079,1.608,302335000.0
2008-07-15 10:29:00,1.608,1.60825,1.60775,1.60825,161100000.0
2008-07-15 10:30:00,1.60825,1.6083,1.60775,1.60785,259400000.0
2008-07-15 10:31:00,1.60785,1.608,1.60765,1.608,74800000.0
2008-07-15 10:32:00,1.60795,1.60845,1.60795,1.6084,147600000.0
2008-07-15 10:33:00,1.6084,1.60895,1.6084,1.6089,150700000.0
2008-07-15 10:34:00,1.60895,1.60895,1.6086,1.60865,207335000.0
2008-07-15 10:35:00,1.6087,1.6088,1.6086,1.6087,362300000.0
2008-07-15 10:36:00,1.6087,1.6093,1.6087,1.60915,318200000.0
2008-07-15 10:37:00,1.60915,1.60965,1.60915,1.60965,252800000.0
2008-07-15 10:38:00,1.60965,1.6098,1.6094,1.60945,165200000.0
2008-07-15 10:39:00,1.60945,1.6095,1.60925,1.6094,283900000.0
2008-07-15 10:40:00,1.6094,1.6095,1.60925,1.6095,240000000.0
2008-07-15 10:41:00,1.6095,1.6096,1.60925,1.6093,261900000.0
2008-07-15 10:42:00,1.6093,1.6094,1.60925,1.6093,191600000.0
2008-07-15 10:43:00,1.6093,1.60955,1.6093,1.6094,145000000.0
2008-07-15 10:44:00,1.60945,1.6097,1.6094,1.6096,135000000.0
2008-07-15 10:45:00,1.6096,1.6099,1.6096,1.6098,198400000.0
2008-07-15 10:46:00,1.6098,1.61005,1.60975,1.61,301900000.0
2008-07-15 10:47:00,1.61,1.61,1.6097,1.60975,156100000.0
2008-07-15 10:48:00,1.6097,1.61,1.6097,1.6098,141900000.0
2008-07-15 10:49:00,1.6098,1.61,1.6098,1.6099,113200000.0
2008-07-15 10:50:00,1.6099,1.61025,1.6099,1.6102,277135001.0
2008-07-15 10:51:00,1.6102,1.61045,1.6102,1.6103,209167500.0
2008-07-15 10:52:00,1.6103,1.61045,1.61025,1.6104,182800000.0
2008-07-15 10:53:00,1.6103,1.6105,1.6103,1.6104,330100000.0
2008-07-15 10:54:00,1.6104,1.61055,1.6103,1.6104,364900000.0
2008-07-15 10:55:00,1.6104,1.6107,1.6104,1.6107,282600000.0
2008-07-15 10:56:00,1.6107,1.6107,1.6103,1.6104,482402500.0
2008-07-15 10:57:00,1.61035,1.6104,1.61,1.6101,173400000.0
2008-07-15 10:58:00,1.6101,1.61025,1.61,1.61025,52200000.0
2008-07-15 10:59:00,1.6102,1.6107,1.6102,1.6103,331000006.0
2008-07-15 11:00:00,1.61035,1.6107,1.60955,1.6104,300167501.0
2008-07-15 11:01:00,1.61025,1.61025,1.60895,1.6091,330585001.0
2008-07-15 11:02:00,1.6091,1.6094,1.609,1.6094,230800000.0
2008-07-15 11:03:00,1.6094,1.60945,1.6091,1.60925,139400000.0
2008-07-15 11:04:00,1.60925,1.60945,1.6086,1.6087,402667500.0
2008-07-15 11:05:00,1.6087,1.60915,1.6086,1.60905,188900000.0
2008-07-15 11:06:00,1.6091,1.6094,1.6089,1.60895,312717500.0
2008-07-15 11:07:00,1.60895,1.60915,1.6089,1.609,271000000.0
2008-07-15 11:08:00,1.609,1.60915,1.60875,1.6088,249200000.0
2008-07-15 11:09:00,1.6088,1.609,1.6087,1.609,142200000.0
2008-07-15 11:10:00,1.609,1.60925,1.6089,1.6092,189700000.0
2008-07-15 11:11:00,1.6092,1.60945,1.60915,1.60945,120400000.0
2008-07-15 11:12:00,1.60945,1.6095,1.6092,1.6093,162850000.0
2008-07-15 11:13:00,1.6092,1.6095,1.6092,1.6093,152400000.0
2008-07-15 11:14:00,1.6093,1.6094,1.6088,1.6088,177750000.0
2008-07-15 11:15:00,1.6088,1.6091,1.6088,1.6089,146600000.0
2008-07-15 11:16:00,1.6089,1.60905,1.6089,1.60905,56700000.0
2008-07-15 11:17:00,1.60905,1.6091,1.6089,1.6089,208700000.0
2008-07-15 11:18:00,1.609,1.609,1.6086,1.6086,332400000.0
2008-07-15 11:19:00,1.6086,1.609,1.6084,1.6086,252000000.0
2008-07-15 11:20:00,1.6086,1.6086,1.608,1.608,467317501.0
2008-07-15 11:21:00,1.608,1.6084,1.608,1.6081,306200000.0
2008-07-15 11:22:00,1.6082,1.6083,1.6079,1.608,341700000.0
2008-07-15 11:23:00,1.608,1.6081,1.6078,1.60785,335700000.0
2008-07-15 11:24:00,1.60785,1.6082,1.60775,1.60775,270900000.0
2008-07-15 11:25:00,1.6077,1.6081,1.6077,1.6081,232400000.0
2008-07-15 11:26:00,1.6081,1.6081,1.60775,1.608,240300000.0
2008-07-15 11:27:00,1.608,1.6083,1.608,1.6081,80700000.0
2008-07-15 11:28:00,1.60805,1.6086,1.60805,1.6085,182500000.0
2008-07-15 11:29:00,1.6085,1.6086,1.6083,1.6086,158635000.0
2008-07-15 11:30:00,1.6086,1.6091,1.6085,1.6091,179800000.0
2008-07-15 11:31:00,1.6091,1.60955,1.6091,1.60955,166400000.0
2008-07-15 11:32:00,1.60955,1.6096,1.6093,1.60945,199000000.0
2008-07-15 11:33:00,1.6094,1.6096,1.60935,1.60955,151900000.0
2008-07-15 11:34:00,1.60955,1.6097,1.6095,1.6095,144600000.0
2008-07-15 11:35:00,1.6095,1.60965,1.60935,1.6094,251700000.0
2008-07-15 11:36:00,1.6094,1.6096,1.6093,1.60955,239300000.0
2008-07-15 11:37:00,1.60955,1.60965,1.60945,1.6096,134200000.0
2008-07-15 11:38:00,1.6096,1.6096,1.6094,1.6095,147300000.0
2008-07-15 11:39:00,1.60955,1.60955,1.6094,1.6095,126600000.0
2008-07-15 11:40:00,1.6095,1.6097,1.60945,1.6096,226700000.0
2008-07-15 11:41:00,1.6096,1.60975,1.60955,1.60955,169000000.0
2008-07-15 11:42:00,1.60955,1.6097,1.6093,1.6093,174400000.0
2008-07-15 11:43:00,1.60935,1.60945,1.60845,1.6085,418035000.0
2008-07-15 11:44:00,1.6085,1.60865,1.60825,1.60845,335300000.0
2008-07-15 11:45:00,1.60855,1.6087,1.6084,1.6086,156500000.0
2008-07-15 11:46:00,1.6086,1.6086,1.60805,1.60815,250100000.0
2008-07-15 11:47:00,1.608,1.6083,1.60785,1.6083,177700000.0
2008-07-15 11:48:00,1.60825,1.6083,1.6078,1.6078,157000000.0
2008-07-15 11:49:00,1.6078,1.60785,1.6077,1.6077,185000000.0
2008-07-15 11:50:00,1.6077,1.6079,1.60765,1.60775,179900000.0
2008-07-15 11:51:00,1.6078,1.60785,1.60765,1.6078,199800000.0
2008-07-15 11:52:00,1.6078,1.6079,1.60775,1.60775,102200000.0
2008-07-15 11:53:00,1.60775,1.60815,1.60775,1.608,300300000.0
2008-07-15 11:54:00,1.6081,1.60835,1.608,1.60835,262400000.0
2008-07-15 11:55:00,1.60835,1.6086,1.60825,1.60825,220400000.0
2008-07-15 11:56:00,1.6082,1.60825,1.608,1.608,298200000.0
2008-07-15 11:57:00,1.608,1.6081,1.608,1.608,96500000.0
2008-07-15 11:58:00,1.608,1.608,1.6077,1.60785,214700000.0
2008-07-15 11:59:00,1.60785,1.6079,1.6077,1.60775,295400000.0
2008-07-15 12:00:00,1.6078,1.608,1.6077,1.608,307700000.0
2008-07-15 12:01:00,1.608,1.6082,1.6079,1.608,383900000.0
2008-07-15 12:02:00,1.608,1.6082,1.608,1.608,167800000.0
2008-07-15 12:03:00,1.608,1.60805,1.6079,1.608,134400000.0
2008-07-15 12:04:00,1.608,1.6081,1.60785,1.6079,128000000.0
2008-07-15 12:05:00,1.6079,1.608,1.6078,1.6079,179100000.0
2008-07-15 12:06:00,1.6079,1.60805,1.6079,1.608,177900000.0
2008-07-15 12:07:00,1.60805,1.6081,1.608,1.6081,190400000.0
2008-07-15 12:08:00,1.6081,1.6081,1.608,1.608,54500000.0
2008-07-15 12:09:00,1.608,1.6081,1.608,1.608,83700000.0
2008-07-15 12:10:00,1.608,1.60805,1.6074,1.60755,260300001.0
2008-07-15 12:11:00,1.60755,1.6077,1.60745,1.60765,214800000.0
2008-07-15 12:12:00,1.60765,1.608,1.6076,1.6076,243800000.0
2008-07-15 12:13:00,1.6076,1.6078,1.6075,1.6078,193400000.0
2008-07-15 12:14:00,1.6078,1.6079,1.6076,1.6076,215500000.0
2008-07-15 12:15:00,1.6076,1.6078,1.6076,1.6076,100600000.0
2008-07-15 12:16:00,1.6076,1.6078,1.6075,1.6077,160100000.0
2008-07-15 12:17:00,1.6077,1.6077,1.6076,1.6077,55500000.0
2008-07-15 12:18:00,1.6077,1.6078,1.6076,1.6076,146100000.0
2008-07-15 12:19:00,1.6076,1.60765,1.6075,1.6075,107100000.0
2008-07-15 12:20:00,1.6075,1.60755,1.6074,1.60755,137100000.0
2008-07-15 12:21:00,1.60755,1.6077,1.60735,1.60735,219200000.0
2008-07-15 12:22:00,1.6074,1.6075,1.60735,1.6074,139300000.0
2008-07-15 12:23:00,1.6074,1.60745,1.60735,1.6074,45800000.0
2008-07-15 12:24:00,1.6074,1.6075,1.6074,1.6075,114700000.0
2008-07-15 12:25:00,1.6075,1.60795,1.6075,1.6078,173800000.0
2008-07-15 12:26:00,1.6078,1.6079,1.60765,1.6077,196200000.0
2008-07-15 12:27:00,1.6077,1.60775,1.6073,1.60735,178500000.0
2008-07-15 12:28:00,1.60735,1.60735,1.60715,1.60725,144400000.0
2008-07-15 12:29:00,1.60725,1.6075,1.60725,1.6075,70800000.0
2008-07-15 12:30:00,1.60755,1.6076,1.60725,1.60725,79800000.0
2008-07-15 12:31:00,1.60725,1.6073,1.6071,1.6071,275600000.0
2008-07-15 12:32:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2008-07-15 12:33:00,1.6071,1.6072,1.607,1.6071,128100000.0
2008-07-15 12:34:00,1.6071,1.6071,1.6066,1.60685,319400000.0
2008-07-15 12:35:00,1.6069,1.60695,1.6068,1.6069,219200000.0
2008-07-15 12:36:00,1.6069,1.60695,1.6064,1.60655,310300000.0
2008-07-15 12:37:00,1.6065,1.60665,1.6065,1.6066,202900000.0
2008-07-15 12:38:00,1.6066,1.6067,1.60655,1.6066,126800000.0
2008-07-15 12:39:00,1.6066,1.60665,1.6063,1.6063,325700000.0
2008-07-15 12:40:00,1.6063,1.6065,1.6063,1.6064,236100000.0
2008-07-15 12:41:00,1.6064,1.6064,1.606,1.60605,397900000.0
2008-07-15 12:42:00,1.606,1.60605,1.60575,1.60585,399800000.0
2008-07-15 12:43:00,1.60585,1.6059,1.60585,1.6059,213400000.0
2008-07-15 12:44:00,1.6059,1.6062,1.6058,1.6061,390700000.0
2008-07-15 12:45:00,1.60615,1.6066,1.60615,1.60645,187700000.0
2008-07-15 12:46:00,1.60645,1.60655,1.6064,1.60645,289200000.0
2008-07-15 12:47:00,1.6065,1.60705,1.6064,1.6067,236100000.0
2008-07-15 12:48:00,1.6067,1.607,1.60645,1.607,430800000.0
2008-07-15 12:49:00,1.607,1.607,1.6063,1.6064,408000000.0
2008-07-15 12:50:00,1.6064,1.60645,1.60595,1.60595,232800000.0
2008-07-15 12:51:00,1.60595,1.6062,1.60595,1.606,270700000.0
2008-07-15 12:52:00,1.606,1.6062,1.6059,1.606,179900000.0
2008-07-15 12:53:00,1.606,1.6062,1.6059,1.6059,228100000.0
2008-07-15 12:54:00,1.6059,1.6059,1.6056,1.6058,249000000.0
2008-07-15 12:55:00,1.6058,1.60615,1.6058,1.60595,286800000.0
2008-07-15 12:56:00,1.6059,1.6061,1.6055,1.6055,457499999.0
2008-07-15 12:57:00,1.6055,1.6061,1.60545,1.6061,322400000.0
2008-07-15 12:58:00,1.60615,1.6064,1.6055,1.6057,518800000.0
2008-07-15 12:59:00,1.6057,1.606,1.6056,1.606,310400000.0
2008-07-15 13:00:00,1.606,1.6063,1.60595,1.6063,682400000.0
2008-07-15 13:01:00,1.6063,1.6068,1.60615,1.6065,379600000.0
2008-07-15 13:02:00,1.6065,1.60665,1.6065,1.6066,267500000.0
2008-07-15 13:03:00,1.6066,1.6068,1.6065,1.6065,233500000.0
2008-07-15 13:04:00,1.6065,1.60655,1.6065,1.6065,69800000.0
2008-07-15 13:05:00,1.6065,1.60655,1.60645,1.6065,197000000.0
2008-07-15 13:06:00,1.6065,1.60665,1.60645,1.6066,222400000.0
2008-07-15 13:07:00,1.6066,1.6069,1.6066,1.6069,263400000.0
2008-07-15 13:08:00,1.6069,1.607,1.6067,1.60695,211600000.0
2008-07-15 13:09:00,1.6069,1.607,1.6067,1.6067,241100000.0
2008-07-15 13:10:00,1.6067,1.6068,1.6062,1.6064,219000000.0
2008-07-15 13:11:00,1.6064,1.6065,1.6063,1.6063,155200000.0
2008-07-15 13:12:00,1.6063,1.6063,1.6062,1.6062,114700000.0
2008-07-15 13:13:00,1.6062,1.6064,1.6061,1.60635,277000000.0
2008-07-15 13:14:00,1.60635,1.60665,1.60635,1.60665,134600000.0
2008-07-15 13:15:00,1.60665,1.60665,1.6065,1.6065,120100000.0
2008-07-15 13:16:00,1.6065,1.6065,1.6065,1.6065,11200000.0
2008-07-15 13:17:00,1.6065,1.6065,1.6065,1.6065,7000000.0
2008-07-15 13:18:00,1.6065,1.6065,1.60625,1.6064,143100001.0
2008-07-15 13:19:00,1.6064,1.60665,1.6064,1.60665,166200000.0
2008-07-15 13:20:00,1.60665,1.60675,1.6066,1.6066,283600000.0
2008-07-15 13:21:00,1.6067,1.6068,1.6066,1.6067,225200000.0
2008-07-15 13:22:00,1.6067,1.60675,1.6066,1.60665,153900000.0
2008-07-15 13:23:00,1.60665,1.60665,1.6065,1.6065,226100000.0
2008-07-15 13:24:00,1.6065,1.6066,1.6064,1.6064,220300000.0
2008-07-15 13:25:00,1.6064,1.6066,1.6064,1.6065,516600001.0
2008-07-15 13:26:00,1.60655,1.60655,1.6063,1.6064,210000000.0
2008-07-15 13:27:00,1.6064,1.6064,1.6059,1.6062,444900000.0
2008-07-15 13:28:00,1.6062,1.60625,1.6057,1.60585,425800000.0
2008-07-15 13:29:00,1.60585,1.606,1.6057,1.606,318800001.0
2008-07-15 13:30:00,1.606,1.6064,1.60585,1.6064,458700002.0
2008-07-15 13:31:00,1.6064,1.60645,1.6063,1.60635,356200000.0
2008-07-15 13:32:00,1.6063,1.6064,1.6062,1.6062,333800000.0
2008-07-15 13:33:00,1.6062,1.6062,1.606,1.606,353500000.0
2008-07-15 13:34:00,1.606,1.60615,1.606,1.60605,396300000.0
2008-07-15 13:35:00,1.60605,1.60625,1.606,1.6062,411300000.0
2008-07-15 13:36:00,1.6062,1.6063,1.6061,1.6061,393500000.0
2008-07-15 13:37:00,1.6061,1.6063,1.6061,1.60615,259900000.0
2008-07-15 13:38:00,1.60615,1.6062,1.60565,1.6057,293900000.0
2008-07-15 13:39:00,1.6057,1.6057,1.6055,1.6055,227100000.0
2008-07-15 13:40:00,1.6055,1.60555,1.6053,1.6053,106600000.0
2008-07-15 13:41:00,1.6053,1.60545,1.6053,1.6053,131200000.0
2008-07-15 13:42:00,1.6053,1.6054,1.6052,1.6052,127700000.0
2008-07-15 13:43:00,1.6052,1.6053,1.605,1.6051,259200000.0
2008-07-15 13:44:00,1.6051,1.60535,1.605,1.605,276500000.0
2008-07-15 13:45:00,1.605,1.6051,1.605,1.60505,149000000.0
2008-07-15 13:46:00,1.60505,1.6053,1.60505,1.6053,192500000.0
2008-07-15 13:47:00,1.6053,1.6055,1.6052,1.6054,229300000.0
2008-07-15 13:48:00,1.6054,1.6055,1.6052,1.6053,260999999.0
2008-07-15 13:49:00,1.6053,1.6057,1.6051,1.6056,175600000.0
2008-07-15 13:50:00,1.6056,1.6057,1.6054,1.6054,155600000.0
2008-07-15 13:51:00,1.6054,1.6055,1.6054,1.6055,180700000.0
2008-07-15 13:52:00,1.6055,1.60565,1.6054,1.6054,273800000.0
2008-07-15 13:53:00,1.6054,1.60565,1.6051,1.60565,294100000.0
2008-07-15 13:54:00,1.60565,1.6057,1.6051,1.6051,259200000.0
2008-07-15 13:55:00,1.6051,1.60555,1.6051,1.60555,170300000.0
2008-07-15 13:56:00,1.60555,1.6058,1.6055,1.6058,216800000.0
2008-07-15 13:57:00,1.6058,1.6061,1.6058,1.6059,343300000.0
2008-07-15 13:58:00,1.6059,1.6062,1.60575,1.6061,364600000.0
2008-07-15 13:59:00,1.60615,1.6063,1.60615,1.6063,89700000.0
2008-07-15 14:00:00,1.6063,1.60635,1.6062,1.6062,117700000.0
2008-07-15 14:01:00,1.6062,1.6062,1.6058,1.606,218100000.0
2008-07-15 14:02:00,1.606,1.606,1.6059,1.6059,132400000.0
2008-07-15 14:03:00,1.6059,1.60595,1.6059,1.6059,155500000.0
2008-07-15 14:04:00,1.6059,1.60595,1.60565,1.60575,230600000.0
2008-07-15 14:05:00,1.60575,1.60575,1.60535,1.60535,209000000.0
2008-07-15 14:06:00,1.6053,1.60575,1.60515,1.6057,221000000.0
2008-07-15 14:07:00,1.6057,1.606,1.6057,1.606,177300000.0
2008-07-15 14:08:00,1.606,1.606,1.6058,1.6059,148400000.0
2008-07-15 14:09:00,1.6059,1.6059,1.6057,1.6057,126100000.0
2008-07-15 14:10:00,1.6057,1.6058,1.60565,1.6057,110500000.0
2008-07-15 14:11:00,1.60575,1.6058,1.6057,1.6057,93200000.0
2008-07-15 14:12:00,1.6057,1.60585,1.6057,1.60585,133200000.0
2008-07-15 14:13:00,1.60585,1.6059,1.6058,1.6059,177300000.0
2008-07-15 14:14:00,1.6059,1.6065,1.60585,1.6064,274400000.0
2008-07-15 14:15:00,1.6064,1.6064,1.60605,1.6063,208500000.0
2008-07-15 14:16:00,1.6063,1.6066,1.6062,1.6065,159000000.0
2008-07-15 14:17:00,1.6065,1.60665,1.6065,1.60665,186800000.0
2008-07-15 14:18:00,1.6066,1.60675,1.60645,1.6067,129400000.0
2008-07-15 14:19:00,1.6067,1.6068,1.6066,1.6067,233400000.0
2008-07-15 14:20:00,1.60675,1.60675,1.6064,1.6065,235900000.0
2008-07-15 14:21:00,1.6065,1.6067,1.6063,1.60665,174700000.0
2008-07-15 14:22:00,1.60665,1.60685,1.60665,1.6067,231200000.0
2008-07-15 14:23:00,1.6067,1.6067,1.60655,1.60665,95200000.0
2008-07-15 14:24:00,1.60665,1.60665,1.6066,1.60665,117400000.0
2008-07-15 14:25:00,1.60665,1.60665,1.6065,1.6065,186200000.0
2008-07-15 14:26:00,1.6065,1.6066,1.60645,1.60655,225700000.0
2008-07-15 14:27:00,1.60655,1.6066,1.6064,1.6066,157300000.0
2008-07-15 14:28:00,1.6065,1.6066,1.60645,1.60645,83000000.0
2008-07-15 14:29:00,1.6064,1.6065,1.60595,1.60615,144100000.0
2008-07-15 14:30:00,1.60615,1.60625,1.60535,1.60585,289200000.0
2008-07-15 14:31:00,1.60585,1.606,1.6057,1.6057,248100000.0
2008-07-15 14:32:00,1.6057,1.6058,1.60555,1.6057,339200000.0
2008-07-15 14:33:00,1.6057,1.6057,1.6048,1.6049,250600000.0
2008-07-15 14:34:00,1.6049,1.6053,1.60485,1.6052,302700000.0
2008-07-15 14:35:00,1.6052,1.6053,1.6048,1.60525,350700000.0
2008-07-15 14:36:00,1.60525,1.6055,1.6052,1.60535,318600000.0
2008-07-15 14:37:00,1.60535,1.6055,1.60525,1.6054,222500000.0
2008-07-15 14:38:00,1.6054,1.6058,1.6054,1.6057,249300000.0
2008-07-15 14:39:00,1.6057,1.6062,1.6057,1.606,267100000.0
2008-07-15 14:40:00,1.606,1.6062,1.6058,1.606,336500000.0
2008-07-15 14:41:00,1.606,1.6063,1.6058,1.6058,244000000.0
2008-07-15 14:42:00,1.6058,1.606,1.6057,1.606,296400000.0
2008-07-15 14:43:00,1.606,1.6063,1.606,1.60625,275000000.0
2008-07-15 14:44:00,1.6062,1.6065,1.6062,1.60625,262699999.0
2008-07-15 14:45:00,1.6063,1.6063,1.606,1.6063,413100000.0
2008-07-15 14:46:00,1.6064,1.6064,1.60605,1.6063,346800000.0
2008-07-15 14:47:00,1.6063,1.6063,1.60615,1.6063,119100000.0
2008-07-15 14:48:00,1.6063,1.6068,1.6063,1.6068,186500000.0
2008-07-15 14:49:00,1.6069,1.6069,1.60655,1.6066,176100000.0
2008-07-15 14:50:00,1.6066,1.6066,1.606,1.6061,243700000.0
2008-07-15 14:51:00,1.60605,1.6061,1.6056,1.6056,160300000.0
2008-07-15 14:52:00,1.6056,1.6057,1.6054,1.6054,202100000.0
2008-07-15 14:53:00,1.6054,1.6057,1.6052,1.60565,229600000.0
2008-07-15 14:54:00,1.6057,1.606,1.6056,1.6058,197600000.0
2008-07-15 14:55:00,1.6058,1.6059,1.6057,1.6059,188000000.0
2008-07-15 14:56:00,1.60585,1.6059,1.60575,1.6058,75200000.0
2008-07-15 14:57:00,1.6058,1.6058,1.6057,1.6058,80000000.0
2008-07-15 14:58:00,1.6058,1.6061,1.6057,1.6061,96300000.0
2008-07-15 14:59:00,1.6061,1.6063,1.60605,1.6062,72700000.0
2008-07-15 15:00:00,1.6063,1.6063,1.6061,1.6062,80800000.0
2008-07-15 15:01:00,1.6063,1.6065,1.6062,1.6065,206300000.0
2008-07-15 15:02:00,1.6065,1.6066,1.6064,1.6064,206800000.0
2008-07-15 15:03:00,1.6064,1.6065,1.6062,1.6062,294200000.0
2008-07-15 15:04:00,1.6062,1.6064,1.6061,1.6064,227900000.0
2008-07-15 15:05:00,1.6064,1.6066,1.6061,1.6064,271900000.0
2008-07-15 15:06:00,1.6064,1.6066,1.6063,1.6065,159800000.0
2008-07-15 15:07:00,1.6065,1.6069,1.6065,1.6069,362700000.0
2008-07-15 15:08:00,1.6069,1.6071,1.6068,1.60695,158900000.0
2008-07-15 15:09:00,1.607,1.6073,1.60685,1.6071,264100000.0
2008-07-15 15:10:00,1.6072,1.6073,1.607,1.6073,167500000.0
2008-07-15 15:11:00,1.6073,1.6074,1.6071,1.6072,61900000.0
2008-07-15 15:12:00,1.6073,1.6073,1.6071,1.6071,79700000.0
2008-07-15 15:13:00,1.6072,1.6074,1.607,1.6073,88200000.0
2008-07-15 15:14:00,1.6073,1.6074,1.60705,1.6073,102400000.0
2008-07-15 15:15:00,1.6073,1.6074,1.6072,1.6073,88700000.0
2008-07-15 15:16:00,1.6073,1.6074,1.60715,1.6072,123800000.0
2008-07-15 15:17:00,1.6072,1.6073,1.60685,1.607,171300000.0
2008-07-15 15:18:00,1.607,1.607,1.6065,1.6067,180700000.0
2008-07-15 15:19:00,1.6067,1.6067,1.6063,1.6065,165300000.0
2008-07-15 15:20:00,1.6065,1.6065,1.6062,1.6065,207200000.0
2008-07-15 15:21:00,1.6064,1.6069,1.6064,1.6066,199600000.0
2008-07-15 15:22:00,1.6066,1.6071,1.60655,1.6069,173000000.0
2008-07-15 15:23:00,1.607,1.607,1.6068,1.6069,161800000.0
2008-07-15 15:24:00,1.6069,1.6072,1.6068,1.6072,179900000.0
2008-07-15 15:25:00,1.6071,1.6072,1.60695,1.6071,198400000.0
2008-07-15 15:26:00,1.6071,1.6071,1.6069,1.6069,116000000.0
2008-07-15 15:27:00,1.6069,1.607,1.6068,1.607,92000000.0
2008-07-15 15:28:00,1.607,1.6072,1.6069,1.607,72100000.0
2008-07-15 15:29:00,1.607,1.6071,1.607,1.6071,75800000.0
2008-07-15 15:30:00,1.6071,1.6071,1.6069,1.607,119900000.0
2008-07-15 15:31:00,1.607,1.6071,1.6068,1.607,230900000.0
2008-07-15 15:32:00,1.6069,1.607,1.60665,1.6068,236200000.0
2008-07-15 15:33:00,1.6068,1.6069,1.6066,1.6069,150600000.0
2008-07-15 15:34:00,1.6069,1.6072,1.6067,1.6069,209300000.0
2008-07-15 15:35:00,1.607,1.607,1.6066,1.6068,211999999.0
2008-07-15 15:36:00,1.6068,1.6069,1.6061,1.6061,219900000.0
2008-07-15 15:37:00,1.6061,1.6063,1.6061,1.6062,192200000.0
2008-07-15 15:38:00,1.6061,1.6063,1.6061,1.6061,102900000.0
2008-07-15 15:39:00,1.6061,1.6062,1.6059,1.6059,163599999.0
2008-07-15 15:40:00,1.6059,1.6061,1.6056,1.6058,237400000.0
2008-07-15 15:41:00,1.6058,1.6059,1.6057,1.6058,164000000.0
2008-07-15 15:42:00,1.6058,1.606,1.6057,1.606,153700000.0
2008-07-15 15:43:00,1.606,1.6061,1.6057,1.6059,128800000.0
2008-07-15 15:44:00,1.6059,1.606,1.6056,1.6059,157300000.0
2008-07-15 15:45:00,1.6059,1.6061,1.6059,1.606,117800000.0
2008-07-15 15:46:00,1.606,1.6061,1.60585,1.606,154500000.0
2008-07-15 15:47:00,1.606,1.6062,1.606,1.6062,93500000.0
2008-07-15 15:48:00,1.6061,1.6062,1.6059,1.60595,175800000.0
2008-07-15 15:49:00,1.60595,1.6061,1.60595,1.606,224300000.0
2008-07-15 15:50:00,1.6061,1.60615,1.6058,1.6059,197200000.0
2008-07-15 15:51:00,1.6059,1.6059,1.60575,1.60585,256900000.0
2008-07-15 15:52:00,1.60585,1.60585,1.60565,1.6058,152300000.0
2008-07-15 15:53:00,1.6058,1.6059,1.60565,1.6058,137000000.0
2008-07-15 15:54:00,1.6058,1.6058,1.6056,1.6057,176900000.0
2008-07-15 15:55:00,1.6056,1.6057,1.60555,1.6056,213000000.0
2008-07-15 15:56:00,1.6056,1.6057,1.6055,1.6056,227600000.0
2008-07-15 15:57:00,1.6056,1.6058,1.60545,1.6057,271500000.0
2008-07-15 15:58:00,1.6057,1.6059,1.60555,1.6057,124200000.0
2008-07-15 15:59:00,1.6057,1.6057,1.60555,1.60565,117500000.0
2008-07-15 16:00:00,1.60565,1.6057,1.6044,1.6046,344599999.0
2008-07-15 16:01:00,1.6046,1.6047,1.60395,1.604,257800000.0
2008-07-15 16:02:00,1.604,1.6043,1.6034,1.6041,377800002.0
2008-07-15 16:03:00,1.6041,1.6044,1.6035,1.6036,331400001.0
2008-07-15 16:04:00,1.6036,1.60365,1.60315,1.6035,387200002.0
2008-07-15 16:05:00,1.6035,1.60385,1.6033,1.6037,199600000.0
2008-07-15 16:06:00,1.6037,1.6038,1.60295,1.6033,218400000.0
2008-07-15 16:07:00,1.6033,1.6036,1.6032,1.6032,231100000.0
2008-07-15 16:08:00,1.6032,1.6037,1.6032,1.6034,262100000.0
2008-07-15 16:09:00,1.6034,1.6041,1.60325,1.6041,239300000.0
2008-07-15 16:10:00,1.6041,1.6043,1.6037,1.604,261400000.0
2008-07-15 16:11:00,1.6041,1.6043,1.6039,1.6043,279900000.0
2008-07-15 16:12:00,1.6043,1.6049,1.6042,1.6048,268400000.0
2008-07-15 16:13:00,1.6048,1.60485,1.6048,1.6048,130100000.0
2008-07-15 16:14:00,1.6048,1.6051,1.60445,1.605,308000000.0
2008-07-15 16:15:00,1.605,1.6052,1.6047,1.6051,350500000.0
2008-07-15 16:16:00,1.6051,1.60525,1.6049,1.6051,280600000.0
2008-07-15 16:17:00,1.6051,1.6053,1.605,1.6051,178400000.0
2008-07-15 16:18:00,1.6051,1.6052,1.60505,1.6051,198500000.0
2008-07-15 16:19:00,1.6051,1.6051,1.6049,1.605,190400000.0
2008-07-15 16:20:00,1.6049,1.6053,1.6048,1.605,304100000.0
2008-07-15 16:21:00,1.605,1.6051,1.6047,1.6048,201800000.0
2008-07-15 16:22:00,1.6047,1.6048,1.60435,1.6044,211600000.0
2008-07-15 16:23:00,1.60435,1.6047,1.6043,1.6047,246400000.0
2008-07-15 16:24:00,1.6047,1.605,1.6046,1.605,211900000.0
2008-07-15 16:25:00,1.605,1.6051,1.6046,1.6046,245900000.0
2008-07-15 16:26:00,1.6046,1.605,1.6046,1.605,317600000.0
2008-07-15 16:27:00,1.6049,1.6049,1.6046,1.6047,194900000.0
2008-07-15 16:28:00,1.6047,1.6047,1.6044,1.6045,277400000.0
2008-07-15 16:29:00,1.6046,1.6046,1.6043,1.6044,252500000.0
2008-07-15 16:30:00,1.60435,1.6044,1.6042,1.6043,157900000.0
2008-07-15 16:31:00,1.6043,1.6044,1.6041,1.6042,85100000.0
2008-07-15 16:32:00,1.6042,1.6042,1.6039,1.6039,194999999.0
2008-07-15 16:33:00,1.6039,1.604,1.6036,1.6039,224000000.0
2008-07-15 16:34:00,1.6039,1.604,1.6037,1.60385,380400000.0
2008-07-15 16:35:00,1.6038,1.604,1.6036,1.60365,266600000.0
2008-07-15 16:36:00,1.6037,1.6037,1.6036,1.6036,313000000.0
2008-07-15 16:37:00,1.6036,1.60365,1.6036,1.6036,174100000.0
2008-07-15 16:38:00,1.6036,1.6038,1.6036,1.6037,191500000.0
2008-07-15 16:39:00,1.60365,1.6039,1.6036,1.6038,244000000.0
2008-07-15 16:40:00,1.6038,1.6039,1.60365,1.60365,352200000.0
2008-07-15 16:41:00,1.6036,1.6038,1.6036,1.6037,218600000.0
2008-07-15 16:42:00,1.6037,1.6041,1.6036,1.6037,362900000.0
2008-07-15 16:43:00,1.6037,1.6041,1.6036,1.6041,144100000.0
2008-07-15 16:44:00,1.6041,1.6043,1.604,1.6041,120200000.0
2008-07-15 16:45:00,1.60415,1.6042,1.604,1.604,115600000.0
2008-07-15 16:46:00,1.604,1.6042,1.60395,1.6042,96800000.0
2008-07-15 16:47:00,1.6042,1.6043,1.60415,1.6043,175500000.0
2008-07-15 16:48:00,1.6042,1.6045,1.6042,1.6044,268500000.0
2008-07-15 16:49:00,1.6044,1.6046,1.60435,1.6045,342600000.0
2008-07-15 16:50:00,1.6045,1.6046,1.60435,1.6046,397000000.0
2008-07-15 16:51:00,1.6046,1.6051,1.6045,1.6049,403700000.0
2008-07-15 16:52:00,1.6049,1.605,1.6045,1.6046,541800000.0
2008-07-15 16:53:00,1.6046,1.6048,1.6046,1.6048,259100000.0
2008-07-15 16:54:00,1.6047,1.6048,1.6044,1.6044,253500001.0
2008-07-15 16:55:00,1.6044,1.6047,1.6044,1.6046,232300000.0
2008-07-15 16:56:00,1.6046,1.6049,1.6046,1.6048,215800001.0
2008-07-15 16:57:00,1.6048,1.605,1.6046,1.6047,227600000.0
2008-07-15 16:58:00,1.6047,1.6047,1.6046,1.6046,139900000.0
2008-07-15 16:59:00,1.6046,1.6047,1.6045,1.60465,203300000.0
2008-07-15 17:00:00,1.6047,1.605,1.6045,1.60465,299800000.0
2008-07-15 17:01:00,1.60465,1.60475,1.6046,1.6047,243300000.0
2008-07-15 17:02:00,1.6047,1.6051,1.6047,1.6049,454500000.0
2008-07-15 17:03:00,1.605,1.6058,1.605,1.6058,400900000.0
2008-07-15 17:04:00,1.6058,1.6059,1.6055,1.6055,607700000.0
2008-07-15 17:05:00,1.6055,1.6065,1.6055,1.6065,389800000.0
2008-07-15 17:06:00,1.6065,1.60755,1.6065,1.6073,497799999.0
2008-07-15 17:07:00,1.6073,1.60745,1.60695,1.60735,475500000.0
2008-07-15 17:08:00,1.6073,1.60735,1.6063,1.607,400100000.0
2008-07-15 17:09:00,1.607,1.60705,1.6061,1.6061,606400000.0
2008-07-15 17:10:00,1.6061,1.6063,1.6055,1.6062,483200000.0
2008-07-15 17:11:00,1.60615,1.6062,1.6057,1.6058,280400000.0
2008-07-15 17:12:00,1.6059,1.6061,1.6058,1.6061,407600000.0
2008-07-15 17:13:00,1.6061,1.60615,1.6055,1.6058,421100000.0
2008-07-15 17:14:00,1.6058,1.6059,1.6057,1.6058,489100000.0
2008-07-15 17:15:00,1.6058,1.6063,1.6058,1.60605,227000000.0
2008-07-15 17:16:00,1.60605,1.6061,1.6056,1.60575,385200000.0
2008-07-15 17:17:00,1.60575,1.60575,1.6053,1.6055,262600000.0
2008-07-15 17:18:00,1.6056,1.6057,1.6054,1.6057,127000000.0
2008-07-15 17:19:00,1.6057,1.6062,1.6057,1.6061,138100000.0
2008-07-15 17:20:00,1.6061,1.6062,1.6055,1.6055,352099998.0
2008-07-15 17:21:00,1.6055,1.606,1.6053,1.6058,240000000.0
2008-07-15 17:22:00,1.6057,1.60605,1.60545,1.6058,353000000.0
2008-07-15 17:23:00,1.6058,1.606,1.6054,1.6059,252600000.0
2008-07-15 17:24:00,1.6059,1.6065,1.6059,1.6061,340800001.0
2008-07-15 17:25:00,1.6061,1.6068,1.606,1.6068,348300000.0
2008-07-15 17:26:00,1.6068,1.607,1.6063,1.6069,313400001.0
2008-07-15 17:27:00,1.6068,1.6071,1.6067,1.6067,255000000.0
2008-07-15 17:28:00,1.6067,1.6069,1.6065,1.6065,355400000.0
2008-07-15 17:29:00,1.6065,1.6065,1.6051,1.6053,228400000.0
2008-07-15 17:30:00,1.6054,1.6055,1.605,1.6054,133300000.0
2008-07-15 17:31:00,1.6054,1.6055,1.6047,1.6049,218100001.0
2008-07-15 17:32:00,1.6049,1.6051,1.6048,1.6049,96700000.0
2008-07-15 17:33:00,1.6048,1.605,1.6043,1.6043,181500000.0
2008-07-15 17:34:00,1.6043,1.6043,1.6038,1.604,172200000.0
2008-07-15 17:35:00,1.6041,1.6047,1.604,1.6047,215200000.0
2008-07-15 17:36:00,1.6047,1.6054,1.6046,1.6053,159300000.0
2008-07-15 17:37:00,1.6054,1.6054,1.6051,1.6054,116200000.0
2008-07-15 17:38:00,1.6054,1.6054,1.60485,1.6054,181300000.0
2008-07-15 17:39:00,1.6054,1.6058,1.6051,1.6052,243100001.0
2008-07-15 17:40:00,1.6052,1.6055,1.6052,1.6054,139400000.0
2008-07-15 17:41:00,1.6054,1.6055,1.6051,1.6053,169900000.0
2008-07-15 17:42:00,1.6053,1.6059,1.6053,1.6056,182200000.0
2008-07-15 17:43:00,1.6056,1.6056,1.6052,1.6052,146500000.0
2008-07-15 17:44:00,1.6052,1.6054,1.6049,1.6049,158900000.0
2008-07-15 17:45:00,1.6049,1.605,1.6044,1.60455,163700000.0
2008-07-15 17:46:00,1.6046,1.605,1.6045,1.6049,163300000.0
2008-07-15 17:47:00,1.6049,1.6052,1.6047,1.6049,204500000.0
2008-07-15 17:48:00,1.6049,1.6051,1.6047,1.6051,171000000.0
2008-07-15 17:49:00,1.6051,1.6051,1.6047,1.6049,111500000.0
2008-07-15 17:50:00,1.6049,1.6053,1.60475,1.60525,197100000.0
2008-07-15 17:51:00,1.6052,1.6058,1.6051,1.6053,190400000.0
2008-07-15 17:52:00,1.6054,1.606,1.60525,1.606,117800000.0
2008-07-15 17:53:00,1.606,1.6063,1.60585,1.6059,184600000.0
2008-07-15 17:54:00,1.606,1.606,1.6059,1.6059,104100000.0
2008-07-15 17:55:00,1.6059,1.6067,1.6056,1.6066,237000001.0
2008-07-15 17:56:00,1.6065,1.6065,1.6059,1.6062,148500000.0
2008-07-15 17:57:00,1.6062,1.6067,1.6062,1.6066,118700000.0
2008-07-15 17:58:00,1.6066,1.6067,1.60625,1.6066,181400000.0
2008-07-15 17:59:00,1.6066,1.6069,1.60645,1.6068,218300000.0
2008-07-15 18:00:00,1.6068,1.6068,1.6064,1.6064,173000000.0
2008-07-15 18:01:00,1.6064,1.6066,1.60625,1.6064,66900000.0
2008-07-15 18:02:00,1.6065,1.6071,1.6064,1.6069,112200000.0
2008-07-15 18:03:00,1.607,1.6072,1.6066,1.6067,128200000.0
2008-07-15 18:04:00,1.6067,1.607,1.6066,1.6068,172600000.0
2008-07-15 18:05:00,1.6068,1.6075,1.6068,1.6073,108500000.0
2008-07-15 18:06:00,1.6074,1.6078,1.6073,1.6078,230200000.0
2008-07-15 18:07:00,1.6077,1.6079,1.60735,1.60735,198500000.0
2008-07-15 18:08:00,1.60735,1.6074,1.6072,1.6073,220600000.0
2008-07-15 18:09:00,1.6073,1.6074,1.6072,1.6074,98500000.0
2008-07-15 18:10:00,1.6074,1.6075,1.607,1.607,104700000.0
2008-07-15 18:11:00,1.607,1.607,1.6068,1.607,62100000.0
2008-07-15 18:12:00,1.6069,1.607,1.6068,1.6069,70700000.0
2008-07-15 18:13:00,1.6069,1.607,1.6068,1.6069,77900000.0
2008-07-15 18:14:00,1.6069,1.607,1.6068,1.607,70000000.0
2008-07-15 18:15:00,1.607,1.6072,1.607,1.60715,65400000.0
2008-07-15 18:16:00,1.60715,1.6072,1.6071,1.6072,54400000.0
2008-07-15 18:17:00,1.60715,1.6072,1.6071,1.6072,40500000.0
2008-07-15 18:18:00,1.6072,1.6077,1.6072,1.6076,36800000.0
2008-07-15 18:19:00,1.6076,1.6077,1.6074,1.6076,106500000.0
2008-07-15 18:20:00,1.6075,1.6079,1.6075,1.6078,52100000.0
2008-07-15 18:21:00,1.6078,1.6082,1.6078,1.608,65800000.0
2008-07-15 18:22:00,1.608,1.6081,1.6074,1.6074,84100000.0
2008-07-15 18:23:00,1.6075,1.6076,1.6074,1.6076,20200000.0
2008-07-15 18:24:00,1.6077,1.6079,1.6076,1.6077,25100000.0
2008-07-15 18:25:00,1.6076,1.6077,1.6074,1.6075,83400000.0
2008-07-15 18:26:00,1.6075,1.6077,1.6075,1.6076,62800000.0
2008-07-15 18:27:00,1.6076,1.6077,1.6076,1.6076,25000000.0
2008-07-15 18:28:00,1.6076,1.6077,1.6076,1.6076,53900000.0
2008-07-15 18:29:00,1.6076,1.6079,1.6075,1.6076,127600000.0
2008-07-15 18:30:00,1.6077,1.6077,1.6075,1.6075,29400000.0
2008-07-15 18:31:00,1.6075,1.6079,1.6074,1.6079,225200000.0
2008-07-15 18:32:00,1.6079,1.6079,1.6078,1.6078,197700000.0
2008-07-15 18:33:00,1.6077,1.608,1.60755,1.6079,166200000.0
2008-07-15 18:34:00,1.6079,1.6083,1.6079,1.608,228000000.0
2008-07-15 18:35:00,1.608,1.6081,1.6078,1.6078,141800000.0
2008-07-15 18:36:00,1.60775,1.608,1.6073,1.6077,188400001.0
2008-07-15 18:37:00,1.6076,1.6078,1.6076,1.6078,63500000.0
2008-07-15 18:38:00,1.6078,1.608,1.6077,1.6078,73600000.0
2008-07-15 18:39:00,1.6079,1.6079,1.6076,1.6078,64100000.0
2008-07-15 18:40:00,1.6075,1.6079,1.6075,1.6078,89400001.0
2008-07-15 18:41:00,1.6078,1.6078,1.6074,1.6075,51000000.0
2008-07-15 18:42:00,1.6075,1.6078,1.6074,1.6074,72500000.0
2008-07-15 18:43:00,1.6074,1.6078,1.6074,1.6077,70500000.0
2008-07-15 18:44:00,1.6077,1.6077,1.60745,1.6076,49200000.0
2008-07-15 18:45:00,1.6077,1.6077,1.6076,1.6076,53800000.0
2008-07-15 18:46:00,1.6076,1.6076,1.6073,1.6074,53400000.0
2008-07-15 18:47:00,1.6074,1.6075,1.6072,1.6073,49300000.0
2008-07-15 18:48:00,1.6072,1.6073,1.6072,1.6072,26600000.0
2008-07-15 18:49:00,1.6072,1.6073,1.6072,1.6072,25400000.0
2008-07-15 18:50:00,1.6072,1.6072,1.60655,1.6067,105800000.0
2008-07-15 18:51:00,1.6068,1.6068,1.6064,1.6065,95700000.0
2008-07-15 18:52:00,1.6065,1.6065,1.6061,1.6064,82800000.0
2008-07-15 18:53:00,1.6064,1.6067,1.6064,1.6066,40000000.0
2008-07-15 18:54:00,1.6066,1.6066,1.6063,1.6066,47000000.0
2008-07-15 18:55:00,1.6066,1.6068,1.6065,1.6068,25700000.0
2008-07-15 18:56:00,1.6067,1.6069,1.60645,1.6069,51100000.0
2008-07-15 18:57:00,1.6069,1.607,1.6064,1.6067,105100000.0
2008-07-15 18:58:00,1.6066,1.6068,1.6066,1.6067,29800000.0
2008-07-15 18:59:00,1.6067,1.607,1.6067,1.6068,54800000.0
2008-07-15 19:00:00,1.6068,1.6071,1.6065,1.6069,93400000.0
2008-07-15 19:01:00,1.6068,1.6073,1.6068,1.6071,65900000.0
2008-07-15 19:02:00,1.6071,1.6077,1.6071,1.6077,96500000.0
2008-07-15 19:03:00,1.6077,1.6077,1.6072,1.6074,142200000.0
2008-07-15 19:04:00,1.6074,1.6074,1.6072,1.6072,96100000.0
2008-07-15 19:05:00,1.6072,1.6078,1.60715,1.6076,77200000.0
2008-07-15 19:06:00,1.6076,1.6078,1.6073,1.6074,102500000.0
2008-07-15 19:07:00,1.6074,1.6076,1.6074,1.6075,55600000.0
2008-07-15 19:08:00,1.6075,1.6075,1.607,1.6073,79800000.0
2008-07-15 19:09:00,1.6072,1.6072,1.60705,1.6071,37300000.0
2008-07-15 19:10:00,1.6071,1.6074,1.607,1.6071,107000000.0
2008-07-15 19:11:00,1.6071,1.6074,1.6071,1.6074,43200000.0
2008-07-15 19:12:00,1.6074,1.6074,1.6072,1.6072,44200000.0
2008-07-15 19:13:00,1.6072,1.6073,1.6072,1.6073,64900000.0
2008-07-15 19:14:00,1.6073,1.6074,1.6072,1.6074,42800000.0
2008-07-15 19:15:00,1.6074,1.6074,1.6071,1.6072,40600000.0
2008-07-15 19:16:00,1.6072,1.6072,1.6066,1.607,76800000.0
2008-07-15 19:17:00,1.607,1.6072,1.6069,1.6071,58700000.0
2008-07-15 19:18:00,1.6071,1.6072,1.6068,1.6071,67400000.0
2008-07-15 19:19:00,1.6071,1.6071,1.607,1.6071,44200000.0
2008-07-15 19:20:00,1.6071,1.6071,1.6068,1.6068,46000000.0
2008-07-15 19:21:00,1.6069,1.6069,1.6065,1.6066,80900000.0
2008-07-15 19:22:00,1.6066,1.6067,1.6063,1.6066,96900000.0
2008-07-15 19:23:00,1.6066,1.6068,1.6066,1.6066,40700000.0
2008-07-15 19:24:00,1.6066,1.6066,1.6066,1.6066,25300000.0
2008-07-15 19:25:00,1.6066,1.6066,1.6064,1.6064,58700000.0
2008-07-15 19:26:00,1.6064,1.6065,1.6061,1.6065,71800000.0
2008-07-15 19:27:00,1.6065,1.6065,1.606,1.6061,67300000.0
2008-07-15 19:28:00,1.6061,1.6062,1.6061,1.6062,9000000.0
2008-07-15 19:29:00,1.6062,1.6064,1.6061,1.6064,51200000.0
2008-07-15 19:30:00,1.6064,1.6064,1.6061,1.6062,57200000.0
2008-07-15 19:31:00,1.6063,1.6065,1.6062,1.6064,79000000.0
2008-07-15 19:32:00,1.6065,1.6069,1.6064,1.6069,113600000.0
2008-07-15 19:33:00,1.6069,1.607,1.6067,1.6068,64900000.0
2008-07-15 19:34:00,1.6067,1.6071,1.6067,1.6068,106800000.0
2008-07-15 19:35:00,1.6068,1.6068,1.6062,1.6064,106100000.0
2008-07-15 19:36:00,1.6064,1.6065,1.6063,1.6063,43000000.0
2008-07-15 19:37:00,1.6063,1.6066,1.6063,1.6066,40900000.0
2008-07-15 19:38:00,1.6066,1.6067,1.60645,1.6065,92400000.0
2008-07-15 19:39:00,1.6065,1.6065,1.6061,1.6061,63000000.0
2008-07-15 19:40:00,1.6061,1.6065,1.6061,1.6063,85300000.0
2008-07-15 19:41:00,1.6063,1.6064,1.606,1.6061,48900000.0
2008-07-15 19:42:00,1.6062,1.6064,1.6061,1.6062,30200000.0
2008-07-15 19:43:00,1.6062,1.6063,1.60605,1.6062,55300000.0
2008-07-15 19:44:00,1.6062,1.6063,1.6062,1.6062,21600000.0
2008-07-15 19:45:00,1.6062,1.6063,1.6061,1.6063,40400000.0
2008-07-15 19:46:00,1.6061,1.6062,1.6061,1.6062,17300000.0
2008-07-15 19:47:00,1.60615,1.60615,1.60605,1.60605,32400000.0
2008-07-15 19:48:00,1.60605,1.6062,1.606,1.6061,42800000.0
2008-07-15 19:49:00,1.6061,1.6064,1.6061,1.6063,104300000.0
2008-07-15 19:50:00,1.6063,1.6066,1.60625,1.6065,42200000.0
2008-07-15 19:51:00,1.6065,1.6065,1.6062,1.6062,29800000.0
2008-07-15 19:52:00,1.6062,1.6064,1.60605,1.6061,67000000.0
2008-07-15 19:53:00,1.6062,1.6063,1.606,1.606,35100000.0
2008-07-15 19:54:00,1.60605,1.6062,1.606,1.6062,58300000.0
2008-07-15 19:55:00,1.6062,1.6065,1.6061,1.6062,65700000.0
2008-07-15 19:56:00,1.6061,1.6064,1.606,1.6062,71400000.0
2008-07-15 19:57:00,1.6062,1.6064,1.6061,1.6062,42400000.0
2008-07-15 19:58:00,1.6061,1.6063,1.606,1.6062,67100000.0
2008-07-15 19:59:00,1.6061,1.6062,1.6061,1.6062,12500000.0
2008-07-15 20:00:00,1.6062,1.6063,1.6061,1.6063,23600000.0
2008-07-15 20:01:00,1.6063,1.6063,1.606,1.606,33100000.0
2008-07-15 20:02:00,1.606,1.6061,1.60575,1.6058,100400000.0
2008-07-15 20:03:00,1.6059,1.6064,1.6058,1.606,123600000.0
2008-07-15 20:04:00,1.606,1.606,1.6058,1.6059,69800000.0
2008-07-15 20:05:00,1.6058,1.6062,1.6058,1.6059,56400000.0
2008-07-15 20:06:00,1.6059,1.6061,1.6059,1.6061,17000000.0
2008-07-15 20:07:00,1.606,1.6063,1.606,1.606,46000000.0
2008-07-15 20:08:00,1.60595,1.606,1.6059,1.6059,15000000.0
2008-07-15 20:09:00,1.6058,1.6058,1.6057,1.60575,32500000.0
2008-07-15 20:10:00,1.6058,1.6059,1.6058,1.6059,183100000.0
2008-07-15 20:11:00,1.60585,1.6065,1.60585,1.6063,84300000.0
2008-07-15 20:12:00,1.6063,1.6063,1.60585,1.60585,35500000.0
2008-07-15 20:13:00,1.6059,1.6062,1.60585,1.6062,60800000.0
2008-07-15 20:14:00,1.6062,1.6062,1.6058,1.6058,40200000.0
2008-07-15 20:15:00,1.60585,1.6061,1.6058,1.606,54200000.0
2008-07-15 20:16:00,1.6062,1.6062,1.6058,1.6058,40800000.0
2008-07-15 20:17:00,1.6058,1.6058,1.6058,1.6058,20100000.0
2008-07-15 20:18:00,1.6058,1.6066,1.6058,1.6064,179500000.0
2008-07-15 20:19:00,1.6064,1.6072,1.6064,1.60675,135900000.0
2008-07-15 20:20:00,1.6068,1.6069,1.6065,1.6065,56200000.0
2008-07-15 20:21:00,1.6066,1.6068,1.6065,1.6068,76100000.0
2008-07-15 20:22:00,1.6068,1.6068,1.6065,1.6066,92700000.0
2008-07-15 20:23:00,1.6066,1.6068,1.6065,1.6065,76900000.0
2008-07-15 20:24:00,1.6065,1.6068,1.6062,1.6066,113300000.0
2008-07-15 20:25:00,1.6066,1.6068,1.6063,1.6066,61200000.0
2008-07-15 20:26:00,1.6066,1.6067,1.6062,1.6062,59500000.0
2008-07-15 20:27:00,1.6062,1.6065,1.6061,1.6065,26500000.0
2008-07-15 20:28:00,1.6065,1.6066,1.60645,1.6065,13000000.0
2008-07-15 20:29:00,1.6065,1.6066,1.6064,1.6066,19100000.0
2008-07-15 20:30:00,1.6065,1.6066,1.6064,1.6066,54500000.0
2008-07-15 20:31:00,1.60655,1.6071,1.6064,1.6071,68700000.0
2008-07-15 20:32:00,1.6071,1.6071,1.6068,1.6069,80500000.0
2008-07-15 20:33:00,1.6068,1.6071,1.6067,1.6069,128300000.0
2008-07-15 20:34:00,1.6069,1.6071,1.6068,1.607,70700000.0
2008-07-15 20:35:00,1.607,1.6071,1.6068,1.6068,38400000.0
2008-07-15 20:36:00,1.6068,1.6068,1.6066,1.6067,74900000.0
2008-07-15 20:37:00,1.6067,1.6068,1.6065,1.6066,57000000.0
2008-07-15 20:38:00,1.6066,1.6068,1.6061,1.6067,202500001.0
2008-07-15 20:39:00,1.6066,1.6075,1.60655,1.6071,134100000.0
2008-07-15 20:40:00,1.6072,1.6076,1.6071,1.6075,63000000.0
2008-07-15 20:41:00,1.6075,1.6077,1.6075,1.6076,61700000.0
2008-07-15 20:42:00,1.6077,1.6083,1.6077,1.6081,178100000.0
2008-07-15 20:43:00,1.608,1.6082,1.6078,1.608,96900000.0
2008-07-15 20:44:00,1.6079,1.6081,1.6077,1.6079,88300000.0
2008-07-15 20:45:00,1.608,1.6084,1.6079,1.6084,148600000.0
2008-07-15 20:46:00,1.6083,1.6085,1.60825,1.6084,69400000.0
2008-07-15 20:47:00,1.6085,1.6087,1.6082,1.6086,71500000.0
2008-07-15 20:48:00,1.6087,1.6089,1.6086,1.6087,42900000.0
2008-07-15 20:49:00,1.6088,1.6089,1.6085,1.6087,157800000.0
2008-07-15 20:50:00,1.6087,1.6089,1.6087,1.6087,111800000.0
2008-07-15 20:51:00,1.6087,1.6088,1.6082,1.6082,92200000.0
2008-07-15 20:52:00,1.6082,1.6087,1.6082,1.6085,60300000.0
2008-07-15 20:53:00,1.6085,1.6085,1.60815,1.6082,65300000.0
2008-07-15 20:54:00,1.6082,1.6084,1.6079,1.608,48300000.0
2008-07-15 20:55:00,1.608,1.6085,1.608,1.60825,70900000.0
2008-07-15 20:56:00,1.6084,1.6089,1.6081,1.6089,118800000.0
2008-07-15 20:57:00,1.6089,1.6093,1.6082,1.6084,217000000.0
2008-07-15 20:58:00,1.6083,1.6085,1.6083,1.6085,31400000.0
2008-07-15 20:59:00,1.6085,1.6087,1.6084,1.6087,37400000.0
2008-07-15 21:00:00,1.6087,1.6088,1.6085,1.6087,68400000.0
2008-07-15 21:01:00,1.6087,1.6089,1.6086,1.6089,68200000.0
2008-07-15 21:02:00,1.609,1.6091,1.6089,1.6091,65400000.0
2008-07-15 21:03:00,1.6091,1.6091,1.60865,1.6087,105700000.0
2008-07-15 21:04:00,1.6087,1.6088,1.60835,1.6086,96399998.0
2008-07-15 21:05:00,1.6086,1.6086,1.6084,1.6084,50700000.0
2008-07-15 21:06:00,1.6085,1.6086,1.6082,1.60825,59400000.0
2008-07-15 21:07:00,1.6083,1.6086,1.6082,1.6084,28200000.0
2008-07-15 21:08:00,1.6083,1.6084,1.60825,1.6083,13800000.0
2008-07-15 21:09:00,1.6083,1.6084,1.6082,1.6083,22200000.0
2008-07-15 21:10:00,1.6083,1.6085,1.60815,1.6082,94600000.0
2008-07-15 21:11:00,1.6083,1.6087,1.6081,1.6084,72500000.0
2008-07-15 21:12:00,1.60835,1.6086,1.608,1.6084,73300000.0
2008-07-15 21:13:00,1.60825,1.6083,1.6078,1.6079,65400000.0
2008-07-15 21:14:00,1.6079,1.608,1.60775,1.6079,57000000.0
2008-07-15 21:15:00,1.60795,1.60825,1.60795,1.6081,81000000.0
2008-07-15 21:16:00,1.6081,1.6082,1.60795,1.608,90100000.0
2008-07-15 21:17:00,1.6081,1.6081,1.60775,1.6079,108200000.0
2008-07-15 21:18:00,1.6078,1.608,1.60775,1.6079,89700000.0
2008-07-15 21:19:00,1.608,1.6081,1.6078,1.6078,46700000.0
2008-07-15 21:20:00,1.6078,1.6082,1.6078,1.6078,38000000.0
2008-07-15 21:21:00,1.6078,1.6079,1.6076,1.6078,39000000.0
2008-07-15 21:22:00,1.6078,1.6081,1.6078,1.6081,35000000.0
2008-07-15 21:23:00,1.6079,1.608,1.6078,1.6078,23400000.0
2008-07-15 21:24:00,1.6078,1.6078,1.6073,1.6074,72900000.0
2008-07-15 21:25:00,1.6074,1.6076,1.6074,1.6075,76900000.0
2008-07-15 21:26:00,1.6076,1.6078,1.6075,1.6076,31500000.0
2008-07-15 21:27:00,1.6077,1.6077,1.6072,1.6077,81900000.0
2008-07-15 21:28:00,1.6077,1.6077,1.6075,1.6077,33200000.0
2008-07-15 21:29:00,1.6077,1.6078,1.6075,1.6076,64400000.0
2008-07-15 21:30:00,1.6076,1.608,1.6076,1.6078,33600000.0
2008-07-15 21:31:00,1.6078,1.6078,1.6075,1.6076,51300000.0
2008-07-15 21:32:00,1.6076,1.6078,1.6075,1.6078,32200000.0
2008-07-15 21:33:00,1.6078,1.6078,1.6074,1.6074,35200000.0
2008-07-15 21:34:00,1.6074,1.6075,1.60725,1.6075,38400000.0
2008-07-15 21:35:00,1.6074,1.6074,1.6072,1.6073,36800000.0
2008-07-15 21:36:00,1.6073,1.6075,1.6073,1.6073,38400000.0
2008-07-15 21:37:00,1.6074,1.6076,1.6073,1.6075,63300000.0
2008-07-15 21:38:00,1.6075,1.6076,1.6075,1.6075,13400000.0
2008-07-15 21:39:00,1.60745,1.6076,1.60745,1.6076,4000000.0
2008-07-15 21:40:00,1.6075,1.60785,1.60745,1.6077,21900000.0
2008-07-15 21:41:00,1.60765,1.6078,1.6074,1.6074,20900000.0
2008-07-15 21:42:00,1.6074,1.6074,1.6071,1.6072,69000000.0
2008-07-15 21:43:00,1.6072,1.6073,1.6072,1.6073,37900000.0
2008-07-15 21:44:00,1.6072,1.6074,1.6071,1.6073,62100000.0
2008-07-15 21:45:00,1.6073,1.6074,1.6073,1.6074,30800000.0
2008-07-15 21:46:00,1.6074,1.6076,1.6072,1.6076,45100000.0
2008-07-15 21:47:00,1.6076,1.6076,1.60735,1.6075,50200000.0
2008-07-15 21:48:00,1.6074,1.6075,1.6072,1.6075,32800000.0
2008-07-15 21:49:00,1.6074,1.6075,1.6074,1.6074,5000000.0
2008-07-15 21:50:00,1.6074,1.6076,1.6072,1.6074,49900000.0
2008-07-15 21:51:00,1.6074,1.6076,1.6074,1.6075,36900000.0
2008-07-15 21:52:00,1.6075,1.6076,1.6073,1.6073,50800000.0
2008-07-15 21:53:00,1.6073,1.6076,1.6073,1.6075,44500000.0
2008-07-15 21:54:00,1.6074,1.6075,1.6073,1.6073,51900000.0
2008-07-15 21:55:00,1.6074,1.6075,1.6068,1.6071,78900000.0
2008-07-15 21:56:00,1.6071,1.6073,1.6069,1.607,44400000.0
2008-07-15 21:57:00,1.607,1.607,1.6067,1.60675,31900000.0
2008-07-15 21:58:00,1.6067,1.6073,1.6066,1.6071,99100000.0
2008-07-15 21:59:00,1.6071,1.6071,1.6069,1.6069,37400000.0
2008-07-15 22:00:00,1.6069,1.6071,1.6069,1.6069,60700000.0
2008-07-15 22:01:00,1.607,1.607,1.6066,1.6068,116400000.0
2008-07-15 22:02:00,1.6068,1.6069,1.6067,1.6068,42600000.0
2008-07-15 22:03:00,1.6068,1.6071,1.6068,1.6069,29200000.0
2008-07-15 22:04:00,1.6069,1.607,1.6068,1.6069,29600000.0
2008-07-15 22:05:00,1.6069,1.6069,1.60685,1.6069,16600000.0
2008-07-15 22:06:00,1.6069,1.6069,1.6067,1.6069,45000000.0
2008-07-15 22:07:00,1.6069,1.6069,1.6068,1.6069,17700000.0
2008-07-15 22:08:00,1.6069,1.6069,1.6069,1.6069,18000000.0
2008-07-15 22:09:00,1.6069,1.6069,1.6068,1.6068,4800000.0
2008-07-15 22:10:00,1.6068,1.6069,1.6068,1.60685,9600000.0
2008-07-15 22:11:00,1.6068,1.6068,1.60665,1.6067,45000000.0
2008-07-15 22:12:00,1.6067,1.6067,1.6065,1.6065,16900000.0
2008-07-15 22:13:00,1.6065,1.6065,1.6062,1.6063,79100000.0
2008-07-15 22:14:00,1.60625,1.60625,1.6062,1.60625,20300000.0
2008-07-15 22:15:00,1.60625,1.6063,1.60605,1.6061,102200000.0
2008-07-15 22:16:00,1.6061,1.6062,1.60595,1.6062,65700000.0
2008-07-15 22:17:00,1.6062,1.6063,1.6062,1.6062,41500000.0
2008-07-15 22:18:00,1.6062,1.6063,1.606,1.6063,31700000.0
2008-07-15 22:19:00,1.6063,1.6063,1.60625,1.6063,4000000.0
2008-07-15 22:20:00,1.6063,1.607,1.60625,1.6066,78900000.0
2008-07-15 22:21:00,1.6067,1.6069,1.6067,1.6068,58600000.0
2008-07-15 22:22:00,1.6068,1.6068,1.60675,1.60675,7000000.0
2008-07-15 22:23:00,1.60675,1.60675,1.6061,1.60625,105500000.0
2008-07-15 22:24:00,1.6062,1.6064,1.6061,1.6064,57300000.0
2008-07-15 22:25:00,1.6063,1.6063,1.6062,1.6063,30400000.0
2008-07-15 22:26:00,1.6063,1.6065,1.6062,1.6062,52800000.0
2008-07-15 22:27:00,1.6062,1.6063,1.6062,1.60625,27800000.0
2008-07-15 22:28:00,1.60625,1.60625,1.6062,1.60625,13200000.0
2008-07-15 22:29:00,1.6062,1.6062,1.60605,1.6061,23100000.0
2008-07-15 22:30:00,1.606,1.60635,1.60595,1.60595,82600000.0
2008-07-15 22:31:00,1.606,1.6062,1.606,1.6061,30100000.0
2008-07-15 22:32:00,1.6061,1.6061,1.60595,1.60595,14200000.0
2008-07-15 22:33:00,1.6059,1.606,1.6059,1.6059,29800000.0
2008-07-15 22:34:00,1.6059,1.6061,1.6059,1.606,47000000.0
2008-07-15 22:35:00,1.60595,1.606,1.60595,1.60595,18400000.0
2008-07-15 22:36:00,1.60595,1.606,1.6056,1.6056,43400000.0
2008-07-15 22:37:00,1.6056,1.6056,1.6051,1.60555,87200000.0
2008-07-15 22:38:00,1.6055,1.60575,1.6055,1.6056,45900000.0
2008-07-15 22:39:00,1.6056,1.6057,1.60555,1.6056,34200000.0
2008-07-15 22:40:00,1.6056,1.6064,1.60545,1.6059,291999999.0
2008-07-15 22:41:00,1.60595,1.60595,1.6057,1.6058,23800000.0
2008-07-15 22:42:00,1.6058,1.6058,1.6058,1.6058,8000000.0
2008-07-15 22:43:00,1.6058,1.6059,1.6058,1.6059,21600000.0
2008-07-15 22:44:00,1.60585,1.60585,1.60585,1.60585,1000000.0
2008-07-15 22:45:00,1.60585,1.60585,1.6057,1.6057,37700000.0
2008-07-15 22:46:00,1.6057,1.6057,1.6056,1.6056,8000000.0
2008-07-15 22:47:00,1.6056,1.6056,1.60525,1.6055,32000000.0
2008-07-15 22:48:00,1.6055,1.6056,1.6055,1.6056,11000000.0
2008-07-15 22:49:00,1.6056,1.6056,1.6053,1.6055,34600000.0
2008-07-15 22:50:00,1.6055,1.6056,1.6055,1.6056,19400000.0
2008-07-15 22:51:00,1.60555,1.6058,1.6054,1.6058,74300000.0
2008-07-15 22:52:00,1.6058,1.6058,1.6056,1.6056,26200000.0
2008-07-15 22:53:00,1.6056,1.6058,1.6056,1.6056,89400000.0
2008-07-15 22:54:00,1.6056,1.60585,1.6056,1.60585,97400000.0
2008-07-15 22:55:00,1.6059,1.6062,1.6058,1.606,62600000.0
2008-07-15 22:56:00,1.6061,1.6062,1.606,1.6061,28000000.0
2008-07-15 22:57:00,1.6062,1.6063,1.6061,1.6062,34500000.0
2008-07-15 22:58:00,1.6062,1.6062,1.6059,1.6059,55100000.0
2008-07-15 22:59:00,1.6059,1.60595,1.6057,1.6058,126300000.0
2008-07-15 23:00:00,1.6057,1.6061,1.6057,1.6057,48200001.0
2008-07-15 23:01:00,1.60575,1.6059,1.60575,1.6059,10400000.0
2008-07-15 23:02:00,1.6059,1.6062,1.6059,1.6062,61800000.0
2008-07-15 23:03:00,1.6062,1.60625,1.60605,1.6061,21700000.0
2008-07-15 23:04:00,1.6061,1.6062,1.6061,1.60615,57000000.0
2008-07-15 23:05:00,1.6062,1.6062,1.6061,1.6061,20800000.0
2008-07-15 23:06:00,1.6061,1.60615,1.60605,1.6061,19000000.0
2008-07-15 23:07:00,1.6061,1.6061,1.6058,1.6058,30400000.0
2008-07-15 23:08:00,1.6058,1.60585,1.60575,1.60575,12000000.0
2008-07-15 23:09:00,1.6057,1.60595,1.6057,1.6058,38600001.0
2008-07-15 23:10:00,1.60585,1.60585,1.60585,1.60585,2800000.0
2008-07-15 23:11:00,1.60576,1.60576,1.60528,1.60546,36900000.0
2008-07-15 23:12:00,1.60585,1.60585,1.60575,1.60575,17200000.0
2008-07-15 23:13:00,1.60575,1.60575,1.6055,1.6057,18100000.0
2008-07-15 23:14:00,1.6057,1.6057,1.6056,1.6057,32200000.0
2008-07-15 23:15:00,1.6057,1.6057,1.6055,1.6057,63400000.0
2008-07-15 23:16:00,1.6057,1.6057,1.60565,1.6057,13400000.0
2008-07-15 23:17:00,1.6057,1.6057,1.6057,1.6057,1400000.0
2008-07-15 23:18:00,1.6057,1.6057,1.6055,1.60555,29800000.0
2008-07-15 23:19:00,1.60555,1.60555,1.6055,1.6055,8600000.0
2008-07-15 23:20:00,1.60545,1.6055,1.605,1.6051,158800001.0
2008-07-15 23:21:00,1.6051,1.6051,1.6048,1.605,111300000.0
2008-07-15 23:22:00,1.605,1.605,1.6047,1.6048,68500001.0
2008-07-15 23:23:00,1.6048,1.6048,1.6046,1.6048,18100000.0
2008-07-15 23:24:00,1.60465,1.6048,1.60455,1.6048,8100000.0
2008-07-15 23:25:00,1.6048,1.6048,1.6048,1.6048,8000000.0
2008-07-15 23:26:00,1.6048,1.6048,1.6048,1.6048,11000000.0
2008-07-15 23:27:00,1.6048,1.6048,1.6048,1.6048,4600000.0
2008-07-15 23:28:00,1.6046,1.6048,1.6046,1.6048,11200000.0
2008-07-15 23:29:00,1.6049,1.6049,1.6048,1.6048,21200000.0
2008-07-15 23:30:00,1.6048,1.6048,1.6048,1.6048,5000000.0
2008-07-15 23:31:00,1.6048,1.6056,1.6048,1.6048,17800000.0
2008-07-15 23:32:00,1.6048,1.6048,1.6048,1.6048,2000000.0
2008-07-15 23:33:00,1.6048,1.6048,1.6048,1.6048,3000000.0
2008-07-15 23:34:00,1.6048,1.6048,1.6048,1.6048,7000000.0
2008-07-15 23:35:00,1.6055,1.6055,1.6048,1.6048,45400000.0
2008-07-15 23:36:00,1.6048,1.6056,1.6048,1.6048,7000000.0
2008-07-15 23:37:00,1.6048,1.6057,1.6048,1.60495,100699997.0
2008-07-15 23:38:00,1.60495,1.60495,1.6048,1.6048,6000000.0
2008-07-15 23:39:00,1.6048,1.6048,1.6046,1.6048,21700001.0
2008-07-15 23:40:00,1.6057,1.6058,1.6048,1.6057,60900001.0
2008-07-15 23:41:00,1.6057,1.6057,1.6057,1.6057,10400000.0
2008-07-15 23:42:00,1.6057,1.6057,1.6046,1.6048,5300000.0
2008-07-15 23:43:00,1.6048,1.6048,1.6048,1.6048,1000000.0
2008-07-15 23:44:00,1.6049,1.6049,1.6048,1.6049,5400000.0
2008-07-15 23:45:00,1.6048,1.6049,1.6048,1.6049,5800000.0
2008-07-15 23:46:00,1.6048,1.6049,1.6048,1.6049,8400000.0
2008-07-15 23:47:00,1.6048,1.6049,1.6048,1.6049,5400000.0
2008-07-15 23:48:00,1.6048,1.6048,1.6048,1.6048,1400000.0
2008-07-15 23:49:00,1.6048,1.6049,1.6048,1.6049,4800000.0
2008-07-15 23:50:00,1.6048,1.6048,1.6048,1.6048,12000000.0
2008-07-15 23:51:00,1.6048,1.6048,1.6048,1.6048,1000000.0
2008-07-15 23:52:00,1.6048,1.6048,1.6048,1.6048,2000000.0
2008-07-15 23:53:00,1.6048,1.6048,1.6048,1.6048,1000000.0
2008-07-15 23:54:00,1.6048,1.6048,1.6046,1.6046,6600000.0
2008-07-15 23:55:00,1.6048,1.6048,1.6046,1.6048,11900000.0
2008-07-15 23:56:00,1.6048,1.6048,1.6045,1.6048,21600000.0
2008-07-15 23:57:00,1.6048,1.6048,1.6046,1.6046,12800000.0
2008-07-15 23:58:00,1.6048,1.6048,1.6048,1.6048,1000000.0
2008-07-15 23:59:00,1.6048,1.6048,1.6048,1.6048,8000000.0
2008-07-16 00:00:00,1.6048,1.6048,1.6048,1.6048,8000000.0
2008-07-16 00:01:00,1.6048,1.6049,1.6048,1.6048,15600000.0
2008-07-16 00:02:00,1.6049,1.6052,1.6048,1.6052,65300001.0
2008-07-16 00:03:00,1.6054,1.6055,1.6053,1.6054,27300000.0
2008-07-16 00:04:00,1.6054,1.6057,1.6054,1.6056,29400000.0
2008-07-16 00:05:00,1.6057,1.6057,1.6056,1.6057,8000000.0
2008-07-16 00:06:00,1.60565,1.6059,1.6056,1.6059,68900000.0
2008-07-16 00:07:00,1.6059,1.6059,1.60575,1.60575,12700000.0
2008-07-16 00:08:00,1.6057,1.6057,1.6055,1.6056,53900000.0
2008-07-16 00:09:00,1.6056,1.6057,1.6056,1.6057,14600000.0
2008-07-16 00:10:00,1.6056,1.6058,1.6056,1.6057,42500000.0
2008-07-16 00:11:00,1.6057,1.6057,1.6056,1.6057,19600000.0
2008-07-16 00:12:00,1.6057,1.60575,1.6057,1.6057,22400000.0
2008-07-16 00:13:00,1.6057,1.6057,1.6056,1.6056,21600000.0
2008-07-16 00:14:00,1.6057,1.6057,1.6056,1.6057,7200000.0
2008-07-16 00:15:00,1.6057,1.6057,1.6057,1.6057,2000000.0
2008-07-16 00:16:00,1.6056,1.6057,1.6056,1.6056,13200000.0
2008-07-16 00:17:00,1.6055,1.6057,1.6055,1.6057,15300000.0
2008-07-16 00:18:00,1.6057,1.6057,1.6056,1.6056,7800000.0
2008-07-16 00:19:00,1.6055,1.6058,1.6055,1.6057,26400000.0
2008-07-16 00:20:00,1.6057,1.6059,1.6055,1.60555,167000001.0
2008-07-16 00:21:00,1.60555,1.60555,1.6055,1.6055,94500001.0
2008-07-16 00:22:00,1.6055,1.6059,1.6055,1.6059,56000001.0
2008-07-16 00:23:00,1.6059,1.6059,1.6055,1.6056,14500000.0
2008-07-16 00:24:00,1.6056,1.6057,1.6056,1.6057,7800000.0
2008-07-16 00:25:00,1.6057,1.60575,1.6057,1.6057,3800000.0
2008-07-16 00:26:00,1.60575,1.60585,1.60575,1.60575,19700000.0
2008-07-16 00:27:00,1.6058,1.6058,1.60575,1.60575,7800000.0
2008-07-16 00:28:00,1.6058,1.6058,1.6058,1.6058,1000000.0
2008-07-16 00:29:00,1.60569,1.60575,1.60566,1.60568,13000000.0
2008-07-16 00:30:00,1.6058,1.6058,1.6058,1.6058,1800000.0
2008-07-16 00:31:00,1.6058,1.6058,1.60575,1.60575,2000000.0
2008-07-16 00:32:00,1.6058,1.60585,1.60575,1.60575,20000000.0
2008-07-16 00:33:00,1.60575,1.6058,1.6057,1.6058,13100000.0
2008-07-16 00:34:00,1.60585,1.6059,1.60575,1.60585,15000000.0
2008-07-16 00:35:00,1.60585,1.606,1.6058,1.60585,89499999.0
2008-07-16 00:36:00,1.606,1.606,1.60585,1.6059,90300000.0
2008-07-16 00:37:00,1.6059,1.6059,1.60585,1.6059,4600000.0
2008-07-16 00:38:00,1.60585,1.60585,1.60585,1.60585,3000000.0
2008-07-16 00:39:00,1.60585,1.60585,1.60585,1.60585,1000000.0
2008-07-16 00:40:00,1.60585,1.6059,1.60585,1.6059,2000000.0
2008-07-16 00:41:00,1.6059,1.6059,1.6059,1.6059,5800000.0
2008-07-16 00:42:00,1.60585,1.606,1.60585,1.60595,13700000.0
2008-07-16 00:43:00,1.606,1.606,1.60595,1.60595,4000000.0
2008-07-16 00:44:00,1.60595,1.606,1.60585,1.60595,15200000.0
2008-07-16 00:45:00,1.6059,1.6059,1.6059,1.6059,12500000.0
2008-07-16 00:46:00,1.6059,1.6059,1.60585,1.60585,12400000.0
2008-07-16 00:47:00,1.60585,1.60585,1.60585,1.60585,12000000.0
2008-07-16 00:48:00,1.60585,1.606,1.60585,1.60585,35200001.0
2008-07-16 00:49:00,1.60585,1.6059,1.60575,1.6059,14800000.0
2008-07-16 00:50:00,1.6058,1.6058,1.6058,1.6058,3200000.0
2008-07-16 00:51:00,1.60565,1.60581,1.60544,1.60574,42900000.0
2008-07-16 00:52:00,1.6059,1.6059,1.6059,1.6059,1000000.0
2008-07-16 00:53:00,1.6058,1.6059,1.6058,1.60585,12500000.0
2008-07-16 00:54:00,1.6058,1.60585,1.60575,1.60585,15800000.0
2008-07-16 00:55:00,1.6058,1.6058,1.6058,1.6058,3200000.0
2008-07-16 00:56:00,1.6059,1.6059,1.6058,1.60585,9400000.0
2008-07-16 00:57:00,1.6058,1.60585,1.6058,1.60585,8400000.0
2008-07-16 00:58:00,1.60585,1.6059,1.60585,1.60585,5000000.0
2008-07-16 00:59:00,1.6059,1.606,1.60585,1.606,15500000.0
2008-07-16 01:00:00,1.60595,1.60595,1.6058,1.6058,30600000.0
2008-07-16 01:01:00,1.6059,1.6059,1.6058,1.6059,37600000.0
2008-07-16 01:02:00,1.6059,1.606,1.60585,1.60585,41900000.0
2008-07-16 01:03:00,1.6059,1.606,1.60585,1.60585,43600000.0
2008-07-16 01:04:00,1.60595,1.60595,1.60585,1.6059,14000000.0
2008-07-16 01:05:00,1.6059,1.6059,1.6058,1.6058,44900000.0
2008-07-16 01:06:00,1.6058,1.60595,1.60575,1.60575,177700000.0
2008-07-16 01:07:00,1.6058,1.6058,1.6058,1.6058,21900000.0
2008-07-16 01:08:00,1.6058,1.6058,1.6058,1.6058,2000000.0
2008-07-16 01:09:00,1.6059,1.6059,1.6058,1.6058,14900000.0
2008-07-16 01:10:00,1.6058,1.6059,1.6058,1.6059,36799999.0
2008-07-16 01:11:00,1.6059,1.606,1.60575,1.60575,69200000.0
2008-07-16 01:12:00,1.60585,1.60585,1.60575,1.60575,18100000.0
2008-07-16 01:13:00,1.6059,1.606,1.60585,1.60585,118700000.0
2008-07-16 01:14:00,1.6059,1.606,1.60575,1.60585,100300000.0
2008-07-16 01:15:00,1.6059,1.606,1.60575,1.6059,110100000.0
2008-07-16 01:16:00,1.6059,1.6061,1.6058,1.60595,64400000.0
2008-07-16 01:17:00,1.60595,1.6061,1.60595,1.606,85800000.0
2008-07-16 01:18:00,1.606,1.606,1.6059,1.6059,111800000.0
2008-07-16 01:19:00,1.606,1.606,1.6059,1.606,46100000.0
2008-07-16 01:20:00,1.606,1.606,1.606,1.606,23400000.0
2008-07-16 01:21:00,1.60595,1.6061,1.60595,1.6061,17400000.0
2008-07-16 01:22:00,1.6061,1.6061,1.606,1.606,52500000.0
2008-07-16 01:23:00,1.6061,1.6061,1.6061,1.6061,23500000.0
2008-07-16 01:24:00,1.6061,1.6061,1.6061,1.6061,88500000.0
2008-07-16 01:25:00,1.6061,1.6061,1.6059,1.6061,50400000.0
2008-07-16 01:26:00,1.6061,1.6062,1.6061,1.6062,55500000.0
2008-07-16 01:27:00,1.6062,1.6063,1.6062,1.6062,82800000.0
2008-07-16 01:28:00,1.6061,1.6062,1.6061,1.6062,11600000.0
2008-07-16 01:29:00,1.6062,1.6063,1.6061,1.6062,103300000.0
2008-07-16 01:30:00,1.6061,1.6061,1.6061,1.6061,8200000.0
2008-07-16 01:31:00,1.6061,1.6061,1.6061,1.6061,18800000.0
2008-07-16 01:32:00,1.6061,1.6061,1.6061,1.6061,18400000.0
2008-07-16 01:33:00,1.6061,1.6061,1.6061,1.6061,14400000.0
2008-07-16 01:34:00,1.6061,1.6061,1.60605,1.6061,73200000.0
2008-07-16 01:35:00,1.6061,1.6061,1.6061,1.6061,4800000.0
2008-07-16 01:36:00,1.6061,1.6061,1.6061,1.6061,4000000.0
2008-07-16 01:37:00,1.6061,1.6061,1.6061,1.6061,50300000.0
2008-07-16 01:38:00,1.6061,1.6061,1.606,1.6061,49200000.0
2008-07-16 01:39:00,1.606,1.606,1.606,1.606,5200000.0
2008-07-16 01:40:00,1.60605,1.6062,1.606,1.606,58000000.0
2008-07-16 01:41:00,1.6061,1.6061,1.6061,1.6061,34300000.0
2008-07-16 01:42:00,1.6062,1.6062,1.6062,1.6062,20700000.0
2008-07-16 01:43:00,1.6062,1.6063,1.60615,1.6062,172200000.0
2008-07-16 01:44:00,1.6063,1.6063,1.6063,1.6063,11200000.0
2008-07-16 01:45:00,1.6063,1.6063,1.6063,1.6063,2500000.0
2008-07-16 01:46:00,1.6063,1.6063,1.6063,1.6063,6100000.0
2008-07-16 01:47:00,1.60607,1.60615,1.60594,1.60613,12600000.0
2008-07-16 01:48:00,1.6063,1.6063,1.6062,1.6063,163000000.0
2008-07-16 01:49:00,1.60625,1.60625,1.6061,1.6061,151600000.0
2008-07-16 01:50:00,1.6061,1.6062,1.606,1.6061,93500000.0
2008-07-16 01:51:00,1.6061,1.6061,1.606,1.606,24000000.0
2008-07-16 01:52:00,1.606,1.6062,1.606,1.60615,145000000.0
2008-07-16 01:53:00,1.6061,1.6061,1.6061,1.6061,17800000.0
2008-07-16 01:54:00,1.6061,1.6063,1.6058,1.60625,189399999.0
2008-07-16 01:55:00,1.6063,1.6063,1.6063,1.6063,6100000.0
2008-07-16 01:56:00,1.6063,1.6063,1.606,1.6062,57200000.0
2008-07-16 01:57:00,1.6062,1.6064,1.6061,1.6064,229400000.0
2008-07-16 01:58:00,1.6063,1.6064,1.6061,1.6062,197100000.0
2008-07-16 01:59:00,1.6061,1.6063,1.606,1.6061,97400001.0
2008-07-16 02:00:00,1.606,1.6061,1.606,1.6061,138700000.0
2008-07-16 02:01:00,1.60605,1.6063,1.606,1.6062,90400000.0
2008-07-16 02:02:00,1.6063,1.60635,1.6062,1.6062,140800000.0
2008-07-16 02:03:00,1.6063,1.6063,1.6062,1.6062,76200000.0
2008-07-16 02:04:00,1.6062,1.60625,1.6062,1.6062,67400000.0
2008-07-16 02:05:00,1.6062,1.60625,1.6062,1.60625,76300000.0
2008-07-16 02:06:00,1.60625,1.6064,1.60625,1.6063,33600000.0
2008-07-16 02:07:00,1.6064,1.6067,1.6064,1.60655,191900000.0
2008-07-16 02:08:00,1.60655,1.60655,1.6063,1.6063,122100000.0
2008-07-16 02:09:00,1.6063,1.6066,1.6062,1.6066,114800000.0
2008-07-16 02:10:00,1.60655,1.6066,1.6065,1.6065,122900000.0
2008-07-16 02:11:00,1.6065,1.6068,1.60645,1.6067,190300000.0
2008-07-16 02:12:00,1.6066,1.60665,1.6065,1.60665,86300000.0
2008-07-16 02:13:00,1.6067,1.6067,1.60665,1.6067,33400000.0
2008-07-16 02:14:00,1.6067,1.6067,1.6066,1.6066,32300000.0
2008-07-16 02:15:00,1.60655,1.6067,1.6065,1.60655,201700000.0
2008-07-16 02:16:00,1.6065,1.6067,1.60645,1.60645,163000000.0
2008-07-16 02:17:00,1.6064,1.6065,1.6064,1.60645,84500000.0
2008-07-16 02:18:00,1.6065,1.60665,1.6065,1.6066,175900000.0
2008-07-16 02:19:00,1.6066,1.6067,1.60655,1.6066,89400000.0
2008-07-16 02:20:00,1.6066,1.6066,1.60655,1.6066,43900000.0
2008-07-16 02:21:00,1.6067,1.6067,1.60665,1.6067,44800000.0
2008-07-16 02:22:00,1.6067,1.6067,1.60665,1.6067,15900000.0
2008-07-16 02:23:00,1.6067,1.6067,1.6066,1.6066,208900000.0
2008-07-16 02:24:00,1.60665,1.6068,1.6066,1.6067,108100002.0
2008-07-16 02:25:00,1.6067,1.60705,1.6067,1.60675,123400000.0
2008-07-16 02:26:00,1.6067,1.6068,1.6067,1.60675,95800000.0
2008-07-16 02:27:00,1.60675,1.6068,1.60675,1.60675,33600000.0
2008-07-16 02:28:00,1.6068,1.60685,1.6068,1.6068,21100000.0
2008-07-16 02:29:00,1.6068,1.6068,1.6065,1.6065,117900000.0
2008-07-16 02:30:00,1.6065,1.6066,1.6065,1.6066,27900000.0
2008-07-16 02:31:00,1.6066,1.60735,1.60655,1.60725,197200000.0
2008-07-16 02:32:00,1.60725,1.6073,1.60705,1.60725,86700000.0
2008-07-16 02:33:00,1.60725,1.60725,1.60695,1.60695,41500000.0
2008-07-16 02:34:00,1.60705,1.6072,1.60695,1.607,42200000.0
2008-07-16 02:35:00,1.607,1.60705,1.60695,1.607,31300000.0
2008-07-16 02:36:00,1.607,1.60705,1.6069,1.60705,54700000.0
2008-07-16 02:37:00,1.6071,1.6073,1.60705,1.60725,85000000.0
2008-07-16 02:38:00,1.6072,1.60725,1.60695,1.60725,123700000.0
2008-07-16 02:39:00,1.60725,1.60725,1.607,1.60705,112800000.0
2008-07-16 02:40:00,1.6071,1.60715,1.60695,1.60705,76200000.0
2008-07-16 02:41:00,1.6071,1.6072,1.6069,1.6072,70200000.0
2008-07-16 02:42:00,1.6072,1.6073,1.60715,1.60725,38700000.0
2008-07-16 02:43:00,1.6072,1.60725,1.6072,1.6072,33800000.0
2008-07-16 02:44:00,1.60715,1.6073,1.6071,1.6071,29100000.0
2008-07-16 02:45:00,1.6071,1.6071,1.607,1.6071,69600000.0
2008-07-16 02:46:00,1.6072,1.60725,1.6072,1.60725,25200000.0
2008-07-16 02:47:00,1.60725,1.60725,1.60725,1.60725,57200000.0
2008-07-16 02:48:00,1.60725,1.60725,1.60715,1.60715,12800000.0
2008-07-16 02:49:00,1.6072,1.60725,1.60715,1.6072,52000000.0
2008-07-16 02:50:00,1.6072,1.6073,1.6072,1.6072,32300000.0
2008-07-16 02:51:00,1.60715,1.6072,1.60715,1.6072,3000000.0
2008-07-16 02:52:00,1.60715,1.6074,1.60715,1.60725,86100000.0
2008-07-16 02:53:00,1.60725,1.6073,1.60695,1.60725,179000000.0
2008-07-16 02:54:00,1.60725,1.6073,1.6071,1.6072,63000000.0
2008-07-16 02:55:00,1.6072,1.6079,1.6072,1.6077,163600000.0
2008-07-16 02:56:00,1.60765,1.608,1.60755,1.60775,123000000.0
2008-07-16 02:57:00,1.60775,1.60775,1.60775,1.60775,23000000.0
2008-07-16 02:58:00,1.60775,1.60775,1.6075,1.6076,115800000.0
2008-07-16 02:59:00,1.6076,1.60775,1.6075,1.6077,84200000.0
2008-07-16 03:00:00,1.6077,1.6077,1.6076,1.60765,43500000.0
2008-07-16 03:01:00,1.6076,1.6076,1.6075,1.6075,9800000.0
2008-07-16 03:02:00,1.6077,1.6078,1.6077,1.6077,39000000.0
2008-07-16 03:03:00,1.6077,1.6077,1.6075,1.6075,77700000.0
2008-07-16 03:04:00,1.6075,1.6076,1.6075,1.6076,9000000.0
2008-07-16 03:05:00,1.6076,1.6076,1.60725,1.6073,64200000.0
2008-07-16 03:06:00,1.6073,1.6073,1.607,1.6071,88900000.0
2008-07-16 03:07:00,1.6071,1.6072,1.6068,1.6072,250900000.0
2008-07-16 03:08:00,1.6072,1.6075,1.6072,1.6073,140900000.0
2008-07-16 03:09:00,1.60725,1.6074,1.6072,1.6073,73900000.0
2008-07-16 03:10:00,1.6073,1.6073,1.60725,1.6073,29900000.0
2008-07-16 03:11:00,1.60725,1.6073,1.6072,1.6072,10100000.0
2008-07-16 03:12:00,1.6072,1.6073,1.6071,1.6073,126700000.0
2008-07-16 03:13:00,1.6073,1.6073,1.6072,1.6072,55700000.0
2008-07-16 03:14:00,1.6072,1.6073,1.6072,1.60725,32400000.0
2008-07-16 03:15:00,1.6072,1.6072,1.60715,1.6072,73500000.0
2008-07-16 03:16:00,1.6072,1.6072,1.60705,1.6071,100300000.0
2008-07-16 03:17:00,1.6072,1.6072,1.60705,1.6071,72300000.0
2008-07-16 03:18:00,1.6071,1.6071,1.6071,1.6071,42100000.0
2008-07-16 03:19:00,1.6072,1.6073,1.6071,1.60725,49300000.0
2008-07-16 03:20:00,1.6073,1.6073,1.60725,1.6073,20100000.0
2008-07-16 03:21:00,1.6073,1.6073,1.6073,1.6073,46300000.0
2008-07-16 03:22:00,1.60735,1.60735,1.6072,1.6073,41900000.0
2008-07-16 03:23:00,1.6072,1.6073,1.6072,1.6073,22600000.0
2008-07-16 03:24:00,1.6072,1.6073,1.6072,1.6073,21300000.0
2008-07-16 03:25:00,1.6073,1.6073,1.6072,1.6073,37400000.0
2008-07-16 03:26:00,1.6073,1.6073,1.6073,1.6073,25100000.0
2008-07-16 03:27:00,1.6073,1.6075,1.6073,1.6075,29500000.0
2008-07-16 03:28:00,1.60765,1.60765,1.60745,1.60745,50300000.0
2008-07-16 03:29:00,1.6075,1.6076,1.6075,1.6075,87900000.0
2008-07-16 03:30:00,1.6074,1.6075,1.6074,1.6074,65399999.0
2008-07-16 03:31:00,1.6074,1.6074,1.6073,1.60735,53600000.0
2008-07-16 03:32:00,1.60735,1.6076,1.60735,1.60745,72100000.0
2008-07-16 03:33:00,1.6074,1.60745,1.60735,1.6074,26000000.0
2008-07-16 03:34:00,1.6074,1.6076,1.6074,1.6076,49900000.0
2008-07-16 03:35:00,1.6076,1.60765,1.6076,1.60765,9000000.0
2008-07-16 03:36:00,1.60765,1.6077,1.6075,1.6075,96200000.0
2008-07-16 03:37:00,1.6076,1.6077,1.6075,1.6076,82700000.0
2008-07-16 03:38:00,1.6077,1.6078,1.6077,1.6077,98100000.0
2008-07-16 03:39:00,1.60765,1.6078,1.60765,1.60775,35100000.0
2008-07-16 03:40:00,1.60775,1.60775,1.6077,1.6077,8000000.0
2008-07-16 03:41:00,1.6077,1.6078,1.6077,1.6078,36100000.0
2008-07-16 03:42:00,1.6078,1.6079,1.6077,1.6077,96400000.0
2008-07-16 03:43:00,1.6077,1.6078,1.6077,1.6078,93400000.0
2008-07-16 03:44:00,1.60775,1.60775,1.6077,1.6077,20200000.0
2008-07-16 03:45:00,1.6077,1.6077,1.6077,1.6077,30300000.0
2008-07-16 03:46:00,1.6078,1.6078,1.6077,1.6078,173200000.0
2008-07-16 03:47:00,1.6078,1.6082,1.6078,1.6082,60300000.0
2008-07-16 03:48:00,1.6082,1.6082,1.6076,1.6077,55100000.0
2008-07-16 03:49:00,1.6077,1.6077,1.6075,1.6075,106900000.0
2008-07-16 03:50:00,1.6076,1.6076,1.60745,1.60755,22400000.0
2008-07-16 03:51:00,1.6076,1.60765,1.60755,1.60765,18400000.0
2008-07-16 03:52:00,1.60765,1.6077,1.6075,1.6076,50100000.0
2008-07-16 03:53:00,1.6076,1.6077,1.6075,1.6077,63000000.0
2008-07-16 03:54:00,1.60765,1.6079,1.60765,1.6079,31600000.0
2008-07-16 03:55:00,1.6079,1.6079,1.60745,1.6075,78700000.0
2008-07-16 03:56:00,1.6075,1.608,1.6075,1.6078,106700000.0
2008-07-16 03:57:00,1.6078,1.6079,1.6077,1.6078,65100000.0
2008-07-16 03:58:00,1.6079,1.608,1.6079,1.608,6000000.0
2008-07-16 03:59:00,1.6079,1.6079,1.6079,1.6079,12100000.0
2008-07-16 04:00:00,1.6079,1.6079,1.6079,1.6079,41900000.0
2008-07-16 04:01:00,1.6079,1.6079,1.60785,1.60785,31400000.0
2008-07-16 04:02:00,1.6079,1.6079,1.6077,1.6077,26900000.0
2008-07-16 04:03:00,1.6078,1.6079,1.6078,1.60785,29200000.0
2008-07-16 04:04:00,1.60785,1.6079,1.60775,1.60785,33500000.0
2008-07-16 04:05:00,1.6078,1.6078,1.60765,1.6078,33500000.0
2008-07-16 04:06:00,1.6077,1.6078,1.6076,1.6077,32000000.0
2008-07-16 04:07:00,1.6077,1.6077,1.6076,1.6076,67300000.0
2008-07-16 04:08:00,1.6076,1.6076,1.6075,1.6075,99500000.0
2008-07-16 04:09:00,1.6075,1.6075,1.6075,1.6075,2300000.0
2008-07-16 04:10:00,1.6075,1.6075,1.6072,1.6074,51900000.0
2008-07-16 04:11:00,1.6073,1.6073,1.6072,1.6073,23200000.0
2008-07-16 04:12:00,1.6073,1.6073,1.6069,1.6071,106900000.0
2008-07-16 04:13:00,1.6071,1.6072,1.60705,1.6072,42000000.0
2008-07-16 04:14:00,1.6072,1.6072,1.60705,1.6072,15400000.0
2008-07-16 04:15:00,1.6072,1.60735,1.6071,1.6071,85500000.0
2008-07-16 04:16:00,1.6071,1.6073,1.60705,1.6073,191200001.0
2008-07-16 04:17:00,1.6072,1.6073,1.6072,1.6072,34700000.0
2008-07-16 04:18:00,1.6071,1.6073,1.607,1.6073,49100000.0
2008-07-16 04:19:00,1.6072,1.6073,1.6072,1.6073,2700000.0
2008-07-16 04:20:00,1.60725,1.6073,1.60715,1.6073,13700000.0
2008-07-16 04:21:00,1.6073,1.6074,1.6072,1.6073,49500000.0
2008-07-16 04:22:00,1.6073,1.6073,1.6073,1.6073,2500000.0
2008-07-16 04:23:00,1.6073,1.6073,1.607,1.6071,93200000.0
2008-07-16 04:24:00,1.6071,1.6074,1.6071,1.6072,101900000.0
2008-07-16 04:25:00,1.6073,1.6074,1.60685,1.6069,175400000.0
2008-07-16 04:26:00,1.6069,1.6072,1.60675,1.60705,154700000.0
2008-07-16 04:27:00,1.6072,1.6072,1.6067,1.6068,72400000.0
2008-07-16 04:28:00,1.6068,1.6068,1.60615,1.6065,188100000.0
2008-07-16 04:29:00,1.6064,1.6066,1.6063,1.6065,199500000.0
2008-07-16 04:30:00,1.6065,1.6067,1.6061,1.60615,100600000.0
2008-07-16 04:31:00,1.60615,1.6067,1.6061,1.6065,114900000.0
2008-07-16 04:32:00,1.6064,1.6066,1.6063,1.6065,69700000.0
2008-07-16 04:33:00,1.60635,1.6065,1.60635,1.6065,34700000.0
2008-07-16 04:34:00,1.6065,1.6067,1.60635,1.6065,20800000.0
2008-07-16 04:35:00,1.6065,1.60705,1.6063,1.60705,155100000.0
2008-07-16 04:36:00,1.6071,1.6073,1.607,1.6073,170200000.0
2008-07-16 04:37:00,1.6073,1.6073,1.606,1.60625,231900000.0
2008-07-16 04:38:00,1.6063,1.60635,1.60575,1.6058,184600000.0
2008-07-16 04:39:00,1.6058,1.6063,1.6057,1.6061,113800000.0
2008-07-16 04:40:00,1.6061,1.6062,1.60595,1.606,54700000.0
2008-07-16 04:41:00,1.606,1.6063,1.606,1.6063,70399998.0
2008-07-16 04:42:00,1.60625,1.6066,1.6062,1.6065,71900000.0
2008-07-16 04:43:00,1.6065,1.6067,1.6065,1.6067,20300000.0
2008-07-16 04:44:00,1.60665,1.6068,1.6065,1.6068,125300000.0
2008-07-16 04:45:00,1.6068,1.6069,1.6067,1.6069,14600000.0
2008-07-16 04:46:00,1.6069,1.6072,1.6069,1.6072,65600000.0
2008-07-16 04:47:00,1.6072,1.6074,1.6072,1.6073,26800000.0
2008-07-16 04:48:00,1.6072,1.6073,1.6072,1.6073,33500000.0
2008-07-16 04:49:00,1.6072,1.6073,1.607,1.607,66000000.0
2008-07-16 04:50:00,1.607,1.607,1.607,1.607,5900000.0
2008-07-16 04:51:00,1.607,1.6071,1.607,1.607,104000000.0
2008-07-16 04:52:00,1.6071,1.6072,1.607,1.6071,59700000.0
2008-07-16 04:53:00,1.6071,1.6072,1.6071,1.6072,6000000.0
2008-07-16 04:54:00,1.6072,1.6072,1.607,1.6072,139600000.0
2008-07-16 04:55:00,1.6072,1.6072,1.607,1.6072,90700000.0
2008-07-16 04:56:00,1.6072,1.6073,1.607,1.6071,54600000.0
2008-07-16 04:57:00,1.6071,1.6071,1.607,1.6071,127700000.0
2008-07-16 04:58:00,1.6071,1.6073,1.607,1.6071,89900000.0
2008-07-16 04:59:00,1.6072,1.6072,1.6072,1.6072,2000000.0
2008-07-16 05:00:00,1.60705,1.6072,1.60705,1.6071,5000000.0
2008-07-16 05:01:00,1.60705,1.6071,1.60705,1.6071,2000000.0
2008-07-16 05:02:00,1.60705,1.6073,1.607,1.6072,67800000.0
2008-07-16 05:03:00,1.6072,1.60725,1.607,1.6072,87100000.0
2008-07-16 05:04:00,1.6072,1.6072,1.607,1.6072,38600000.0
2008-07-16 05:05:00,1.6071,1.6072,1.60705,1.6072,24600000.0
2008-07-16 05:06:00,1.60705,1.6072,1.607,1.6072,124000000.0
2008-07-16 05:07:00,1.6072,1.6072,1.60705,1.6072,27400000.0
2008-07-16 05:08:00,1.6071,1.6072,1.60705,1.6072,22800000.0
2008-07-16 05:09:00,1.6071,1.6073,1.60705,1.6072,53800000.0
2008-07-16 05:10:00,1.6072,1.6072,1.6071,1.6071,3700000.0
2008-07-16 05:11:00,1.6072,1.6074,1.6071,1.6072,46200000.0
2008-07-16 05:12:00,1.6071,1.6073,1.6071,1.6072,39000000.0
2008-07-16 05:13:00,1.6072,1.6074,1.6072,1.6072,68200000.0
2008-07-16 05:14:00,1.6071,1.6072,1.60705,1.6072,24300000.0
2008-07-16 05:15:00,1.6072,1.6073,1.6072,1.6072,30000000.0
2008-07-16 05:16:00,1.6072,1.6072,1.60705,1.6072,13000000.0
2008-07-16 05:17:00,1.6072,1.6074,1.60715,1.6073,25000000.0
2008-07-16 05:18:00,1.6073,1.6073,1.607,1.607,60100000.0
2008-07-16 05:19:00,1.60705,1.60705,1.607,1.607,27700000.0
2008-07-16 05:20:00,1.607,1.6072,1.607,1.6072,46000000.0
2008-07-16 05:21:00,1.6072,1.6072,1.6071,1.6072,18000000.0
2008-07-16 05:22:00,1.6072,1.6072,1.6071,1.6072,19200000.0
2008-07-16 05:23:00,1.6072,1.6072,1.60715,1.60715,9600000.0
2008-07-16 05:24:00,1.6072,1.6072,1.60715,1.6072,8200000.0
2008-07-16 05:25:00,1.6073,1.6073,1.60715,1.6072,30400000.0
2008-07-16 05:26:00,1.6072,1.6073,1.6071,1.6071,62500000.0
2008-07-16 05:27:00,1.6071,1.6072,1.6071,1.6071,52400000.0
2008-07-16 05:28:00,1.6071,1.6072,1.6071,1.6071,19200000.0
2008-07-16 05:29:00,1.6071,1.6071,1.6071,1.6071,30000000.0
2008-07-16 05:30:00,1.6071,1.6072,1.60705,1.6072,18000000.0
2008-07-16 05:31:00,1.60705,1.6072,1.60705,1.60705,28000000.0
2008-07-16 05:32:00,1.6072,1.6072,1.60705,1.6072,23000000.0
2008-07-16 05:33:00,1.6072,1.6072,1.6071,1.6072,8000000.0
2008-07-16 05:34:00,1.6071,1.6072,1.607,1.6072,42800000.0
2008-07-16 05:35:00,1.6073,1.6073,1.6072,1.6072,28000000.0
2008-07-16 05:36:00,1.6072,1.6072,1.6071,1.6071,8000000.0
2008-07-16 05:37:00,1.60705,1.60705,1.60705,1.60705,1000000.0
2008-07-16 05:38:00,1.60705,1.60705,1.607,1.607,17200000.0
2008-07-16 05:39:00,1.607,1.607,1.607,1.607,1400000.0
2008-07-16 05:40:00,1.6071,1.6073,1.6071,1.6072,30700000.0
2008-07-16 05:41:00,1.6071,1.6072,1.6071,1.6071,15400000.0
2008-07-16 05:42:00,1.6072,1.6072,1.6071,1.6071,22600000.0
2008-07-16 05:43:00,1.6071,1.6073,1.607,1.6071,81300000.0
2008-07-16 05:44:00,1.6072,1.6072,1.6071,1.6072,29900000.0
2008-07-16 05:45:00,1.60715,1.60715,1.6071,1.6071,34600000.0
2008-07-16 05:46:00,1.6071,1.6071,1.6071,1.6071,14900000.0
2008-07-16 05:47:00,1.6071,1.6071,1.6071,1.6071,5700000.0
2008-07-16 05:48:00,1.6071,1.60715,1.607,1.60715,29200000.0
2008-07-16 05:49:00,1.60715,1.6073,1.60715,1.6072,36800000.0
2008-07-16 05:50:00,1.60715,1.6072,1.60715,1.6072,33100000.0
2008-07-16 05:51:00,1.60715,1.6073,1.60715,1.6073,3000000.0
2008-07-16 05:52:00,1.6072,1.6073,1.60705,1.6072,28000000.0
2008-07-16 05:53:00,1.6071,1.6072,1.607,1.6072,25400000.0
2008-07-16 05:54:00,1.60715,1.6072,1.60705,1.6072,40500000.0
2008-07-16 05:55:00,1.60715,1.6073,1.6071,1.6072,20000000.0
2008-07-16 05:56:00,1.60705,1.6072,1.60705,1.6072,14500000.0
2008-07-16 05:57:00,1.6072,1.6073,1.60705,1.6072,47400000.0
2008-07-16 05:58:00,1.6072,1.6073,1.60705,1.6073,17700000.0
2008-07-16 05:59:00,1.6073,1.6073,1.6072,1.6072,16700000.0
2008-07-16 06:00:00,1.6072,1.6073,1.60705,1.6073,40900000.0
2008-07-16 06:01:00,1.60725,1.6075,1.60725,1.60745,50600000.0
2008-07-16 06:02:00,1.60745,1.60745,1.60735,1.6074,9800000.0
2008-07-16 06:03:00,1.60735,1.6075,1.60735,1.6074,31600000.0
2008-07-16 06:04:00,1.6074,1.6075,1.60735,1.60735,85400000.0
2008-07-16 06:05:00,1.60745,1.60745,1.6074,1.6074,2000000.0
2008-07-16 06:06:00,1.60745,1.6075,1.60745,1.6075,10600000.0
2008-07-16 06:07:00,1.6075,1.6077,1.6075,1.6076,19600000.0
2008-07-16 06:08:00,1.6077,1.6077,1.60755,1.6076,23900000.0
2008-07-16 06:09:00,1.60755,1.6077,1.6074,1.6076,35600000.0
2008-07-16 06:10:00,1.6077,1.6077,1.60755,1.6076,21500000.0
2008-07-16 06:11:00,1.60755,1.6077,1.60755,1.6077,16000000.0
2008-07-16 06:12:00,1.6076,1.6076,1.6075,1.6075,14000000.0
2008-07-16 06:13:00,1.6075,1.6075,1.6073,1.6074,22500000.0
2008-07-16 06:14:00,1.60735,1.6074,1.60735,1.6074,10000000.0
2008-07-16 06:15:00,1.6074,1.6074,1.60735,1.6074,10000000.0
2008-07-16 06:16:00,1.6074,1.6074,1.6074,1.6074,9400000.0
2008-07-16 06:17:00,1.6074,1.6074,1.6074,1.6074,10000000.0
2008-07-16 06:18:00,1.6074,1.6074,1.6073,1.6074,19300000.0
2008-07-16 06:19:00,1.6074,1.6076,1.60735,1.6076,24800000.0
2008-07-16 06:20:00,1.6076,1.6077,1.6076,1.6077,8900000.0
2008-07-16 06:21:00,1.6077,1.6077,1.6076,1.6076,2000000.0
2008-07-16 06:22:00,1.60755,1.6076,1.6075,1.6076,18000000.0
2008-07-16 06:23:00,1.6075,1.6075,1.6075,1.6075,2000000.0
2008-07-16 06:24:00,1.60745,1.60745,1.6074,1.60745,19400000.0
2008-07-16 06:25:00,1.60745,1.60745,1.60745,1.60745,2000000.0
2008-07-16 06:26:00,1.60745,1.60745,1.6073,1.6074,29600000.0
2008-07-16 06:27:00,1.6075,1.6075,1.6074,1.6075,22800000.0
2008-07-16 06:28:00,1.6074,1.6075,1.6073,1.6073,54700000.0
2008-07-16 06:29:00,1.6073,1.6074,1.6073,1.6073,22000000.0
2008-07-16 06:30:00,1.6074,1.60745,1.6074,1.60745,6800000.0
2008-07-16 06:31:00,1.60745,1.6075,1.60745,1.6075,13000000.0
2008-07-16 06:32:00,1.6075,1.6076,1.6074,1.6076,34600000.0
2008-07-16 06:33:00,1.6076,1.6079,1.60735,1.6079,106199998.0
2008-07-16 06:34:00,1.6079,1.6079,1.6076,1.6078,114200000.0
2008-07-16 06:35:00,1.6077,1.608,1.6077,1.6078,63300000.0
2008-07-16 06:36:00,1.6078,1.6079,1.6076,1.6079,40500000.0
2008-07-16 06:37:00,1.6078,1.6079,1.6078,1.6078,17400000.0
2008-07-16 06:38:00,1.6079,1.608,1.60765,1.60785,72900000.0
2008-07-16 06:39:00,1.6079,1.608,1.6079,1.608,6700000.0
2008-07-16 06:40:00,1.6079,1.608,1.6079,1.608,12800000.0
2008-07-16 06:41:00,1.608,1.608,1.60795,1.608,7000000.0
2008-07-16 06:42:00,1.608,1.6081,1.608,1.6081,14800000.0
2008-07-16 06:43:00,1.6081,1.6081,1.608,1.608,36300000.0
2008-07-16 06:44:00,1.608,1.6082,1.6079,1.6081,71200000.0
2008-07-16 06:45:00,1.6081,1.6082,1.6079,1.6079,65300000.0
2008-07-16 06:46:00,1.6079,1.608,1.6079,1.608,16100000.0
2008-07-16 06:47:00,1.608,1.6081,1.608,1.608,6500000.0
2008-07-16 06:48:00,1.608,1.608,1.6079,1.608,52400000.0
2008-07-16 06:49:00,1.6081,1.6081,1.608,1.608,14400000.0
2008-07-16 06:50:00,1.608,1.608,1.608,1.608,7500000.0
2008-07-16 06:51:00,1.6081,1.6081,1.6079,1.608,31300000.0
2008-07-16 06:52:00,1.6079,1.6081,1.6079,1.608,27200000.0
2008-07-16 06:53:00,1.608,1.608,1.6079,1.6079,4000000.0
2008-07-16 06:54:00,1.6079,1.6079,1.6079,1.6079,10000000.0
2008-07-16 06:55:00,1.608,1.6081,1.608,1.608,10700000.0
2008-07-16 06:56:00,1.608,1.6081,1.608,1.6081,19800000.0
2008-07-16 06:57:00,1.6081,1.6081,1.6079,1.6079,36900000.0
2008-07-16 06:58:00,1.608,1.608,1.6079,1.6079,15600000.0
2008-07-16 06:59:00,1.60785,1.6079,1.6076,1.6077,31500000.0
2008-07-16 07:00:00,1.6077,1.6078,1.6076,1.6076,11500000.0
2008-07-16 07:01:00,1.6077,1.6077,1.6076,1.6077,25400000.0
2008-07-16 07:02:00,1.6077,1.6077,1.6076,1.6077,16000000.0
2008-07-16 07:03:00,1.6077,1.6078,1.6077,1.6078,16000000.0
2008-07-16 07:04:00,1.6078,1.6079,1.6078,1.6079,26800000.0
2008-07-16 07:05:00,1.6079,1.6079,1.6077,1.6079,69500000.0
2008-07-16 07:06:00,1.6078,1.6079,1.6078,1.6079,13400000.0
2008-07-16 07:07:00,1.6079,1.6079,1.6078,1.6078,28400000.0
2008-07-16 07:08:00,1.6078,1.6078,1.6075,1.6076,56900000.0
2008-07-16 07:09:00,1.6076,1.6076,1.6073,1.6074,98600000.0
2008-07-16 07:10:00,1.6075,1.6075,1.6074,1.6074,17800000.0
2008-07-16 07:11:00,1.6075,1.6075,1.6073,1.6073,32100000.0
2008-07-16 07:12:00,1.6074,1.6074,1.60725,1.6073,30100000.0
2008-07-16 07:13:00,1.6073,1.6073,1.6071,1.6072,55000000.0
2008-07-16 07:14:00,1.6071,1.6072,1.607,1.6071,13000000.0
2008-07-16 07:15:00,1.607,1.6071,1.607,1.6071,16400000.0
2008-07-16 07:16:00,1.6071,1.6071,1.6064,1.6064,62800000.0
2008-07-16 07:17:00,1.6067,1.6067,1.6066,1.6067,29200000.0
2008-07-16 07:18:00,1.6066,1.6068,1.6066,1.6066,40500000.0
2008-07-16 07:19:00,1.6066,1.6066,1.6065,1.6066,56300000.0
2008-07-16 07:20:00,1.6066,1.6066,1.6061,1.6061,115200000.0
2008-07-16 07:21:00,1.6062,1.6063,1.60605,1.60605,115600000.0
2008-07-16 07:22:00,1.6062,1.6065,1.606,1.6062,110600000.0
2008-07-16 07:23:00,1.6062,1.6064,1.6061,1.6063,166000000.0
2008-07-16 07:24:00,1.6063,1.6063,1.6061,1.6063,56500000.0
2008-07-16 07:25:00,1.6063,1.6063,1.6062,1.6063,25000000.0
2008-07-16 07:26:00,1.6063,1.6063,1.6061,1.6062,46600000.0
2008-07-16 07:27:00,1.6062,1.6062,1.6045,1.60495,163400000.0
2008-07-16 07:28:00,1.60495,1.6053,1.60495,1.6053,133700000.0
2008-07-16 07:29:00,1.6053,1.6054,1.605,1.6052,81900000.0
2008-07-16 07:30:00,1.6052,1.6057,1.6052,1.6053,175200000.0
2008-07-16 07:31:00,1.6053,1.6054,1.605,1.605,70100000.0
2008-07-16 07:32:00,1.605,1.6055,1.60495,1.6055,121200000.0
2008-07-16 07:33:00,1.6055,1.6056,1.60515,1.6053,101300000.0
2008-07-16 07:34:00,1.6054,1.6055,1.6053,1.6053,64500000.0
2008-07-16 07:35:00,1.60535,1.6061,1.60535,1.606,49700000.0
2008-07-16 07:36:00,1.606,1.606,1.6056,1.6057,51300000.0
2008-07-16 07:37:00,1.6058,1.606,1.60555,1.606,86600000.0
2008-07-16 07:38:00,1.606,1.606,1.60565,1.6058,92500000.0
2008-07-16 07:39:00,1.6058,1.6061,1.6058,1.606,91400000.0
2008-07-16 07:40:00,1.6059,1.606,1.60575,1.6058,85100000.0
2008-07-16 07:41:00,1.6057,1.6058,1.6057,1.6058,47400000.0
2008-07-16 07:42:00,1.6058,1.6058,1.6057,1.6057,8500000.0
2008-07-16 07:43:00,1.6057,1.6058,1.6057,1.6058,28000000.0
2008-07-16 07:44:00,1.6057,1.6057,1.6055,1.6057,56500000.0
2008-07-16 07:45:00,1.6058,1.6059,1.6056,1.6057,71600000.0
2008-07-16 07:46:00,1.6057,1.6057,1.6056,1.6057,16400000.0
2008-07-16 07:47:00,1.6057,1.6057,1.6056,1.6056,11900000.0
2008-07-16 07:48:00,1.6056,1.6057,1.6056,1.6057,10900000.0
2008-07-16 07:49:00,1.60565,1.6057,1.605,1.605,88800000.0
2008-07-16 07:50:00,1.60495,1.60555,1.60495,1.6052,102499999.0
2008-07-16 07:51:00,1.6052,1.6057,1.6052,1.6057,87400000.0
2008-07-16 07:52:00,1.6057,1.6057,1.6054,1.6055,81500000.0
2008-07-16 07:53:00,1.6054,1.6055,1.6053,1.6055,43300000.0
2008-07-16 07:54:00,1.6055,1.6056,1.6054,1.6054,67700000.0
2008-07-16 07:55:00,1.6056,1.6058,1.6053,1.6056,109600000.0
2008-07-16 07:56:00,1.6055,1.6058,1.6055,1.6057,149600000.0
2008-07-16 07:57:00,1.6057,1.606,1.6056,1.606,144500000.0
2008-07-16 07:58:00,1.606,1.606,1.6059,1.606,108500000.0
2008-07-16 07:59:00,1.6059,1.606,1.6059,1.606,14200000.0
2008-07-16 08:00:00,1.606,1.6063,1.606,1.6062,115100000.0
2008-07-16 08:01:00,1.6062,1.6062,1.6058,1.6059,102000000.0
2008-07-16 08:02:00,1.6059,1.6061,1.6058,1.606,171000000.0
2008-07-16 08:03:00,1.606,1.6062,1.6059,1.606,83000000.0
2008-07-16 08:04:00,1.60605,1.6063,1.60605,1.6061,66700000.0
2008-07-16 08:05:00,1.6061,1.6062,1.6061,1.6061,44400000.0
2008-07-16 08:06:00,1.6061,1.6062,1.6061,1.6062,29600000.0
2008-07-16 08:07:00,1.6062,1.6063,1.6061,1.6061,70300000.0
2008-07-16 08:08:00,1.6061,1.6063,1.6061,1.6063,70800000.0
2008-07-16 08:09:00,1.6063,1.6064,1.6061,1.6064,87400000.0
2008-07-16 08:10:00,1.6064,1.6065,1.6062,1.6064,109600000.0
2008-07-16 08:11:00,1.60645,1.6065,1.6064,1.6064,52700000.0
2008-07-16 08:12:00,1.6064,1.6066,1.6062,1.6062,232400000.0
2008-07-16 08:13:00,1.6062,1.6065,1.6062,1.6064,132300000.0
2008-07-16 08:14:00,1.6064,1.6065,1.6059,1.606,173100000.0
2008-07-16 08:15:00,1.606,1.6062,1.6059,1.606,135900000.0
2008-07-16 08:16:00,1.6061,1.60625,1.606,1.6062,59000000.0
2008-07-16 08:17:00,1.6062,1.6064,1.6062,1.6063,152800000.0
2008-07-16 08:18:00,1.6063,1.6063,1.60605,1.6062,308600000.0
2008-07-16 08:19:00,1.6063,1.6069,1.6062,1.6069,202600001.0
2008-07-16 08:20:00,1.6069,1.6069,1.60655,1.6066,109800000.0
2008-07-16 08:21:00,1.6066,1.6067,1.6064,1.6064,147200000.0
2008-07-16 08:22:00,1.6064,1.6066,1.6064,1.6065,52300000.0
2008-07-16 08:23:00,1.60635,1.6065,1.606,1.6061,89500000.0
2008-07-16 08:24:00,1.6061,1.6061,1.6057,1.606,88200000.0
2008-07-16 08:25:00,1.6061,1.6063,1.60605,1.6062,46000000.0
2008-07-16 08:26:00,1.6062,1.6065,1.6062,1.6063,69500000.0
2008-07-16 08:27:00,1.60635,1.6065,1.6063,1.6064,35300000.0
2008-07-16 08:28:00,1.6064,1.6064,1.6064,1.6064,3000000.0
2008-07-16 08:29:00,1.6063,1.6067,1.6063,1.6067,62500000.0
2008-07-16 08:30:00,1.6067,1.607,1.6066,1.6067,88200000.0
2008-07-16 08:31:00,1.6067,1.6067,1.6065,1.6067,78300000.0
2008-07-16 08:32:00,1.6067,1.6069,1.6066,1.6067,83800000.0
2008-07-16 08:33:00,1.6067,1.607,1.6066,1.6069,87300000.0
2008-07-16 08:34:00,1.6069,1.6069,1.6067,1.6067,71400000.0
2008-07-16 08:35:00,1.6067,1.6068,1.606,1.606,242000000.0
2008-07-16 08:36:00,1.6061,1.6063,1.606,1.6062,259700000.0
2008-07-16 08:37:00,1.6062,1.6063,1.6058,1.6061,208300000.0
2008-07-16 08:38:00,1.6061,1.6061,1.6056,1.6057,196100000.0
2008-07-16 08:39:00,1.6057,1.606,1.6056,1.60585,196100000.0
2008-07-16 08:40:00,1.60585,1.606,1.6055,1.6058,140000000.0
2008-07-16 08:41:00,1.6058,1.6062,1.6057,1.6062,236500000.0
2008-07-16 08:42:00,1.6061,1.6062,1.6058,1.6058,164700000.0
2008-07-16 08:43:00,1.6059,1.606,1.6056,1.6056,216500000.0
2008-07-16 08:44:00,1.6056,1.6058,1.6053,1.6053,350554000.0
2008-07-16 08:45:00,1.6052,1.6052,1.6049,1.6049,82000000.0
2008-07-16 08:46:00,1.6049,1.6054,1.6049,1.6052,65900000.0
2008-07-16 08:47:00,1.6052,1.6054,1.605,1.60515,102200000.0
2008-07-16 08:48:00,1.6052,1.6054,1.60515,1.6054,49500000.0
2008-07-16 08:49:00,1.6054,1.6056,1.60535,1.6054,63900000.0
2008-07-16 08:50:00,1.60535,1.6054,1.6049,1.6049,87900000.0
2008-07-16 08:51:00,1.605,1.6052,1.6049,1.60495,75000000.0
2008-07-16 08:52:00,1.605,1.605,1.6046,1.6048,85900000.0
2008-07-16 08:53:00,1.6048,1.6054,1.6048,1.6051,80000000.0
2008-07-16 08:54:00,1.6051,1.6052,1.6049,1.6051,109600000.0
2008-07-16 08:55:00,1.605,1.6052,1.605,1.6052,101700000.0
2008-07-16 08:56:00,1.6052,1.6052,1.605,1.6051,78000000.0
2008-07-16 08:57:00,1.6051,1.6052,1.60495,1.6052,121800000.0
2008-07-16 08:58:00,1.6052,1.6053,1.6051,1.6052,31300000.0
2008-07-16 08:59:00,1.6052,1.6055,1.605,1.6054,61600000.0
2008-07-16 09:00:00,1.6054,1.6054,1.6052,1.6053,58700000.0
2008-07-16 09:01:00,1.6053,1.6056,1.6052,1.6056,35800000.0
2008-07-16 09:02:00,1.6056,1.6056,1.6052,1.6054,38000000.0
2008-07-16 09:03:00,1.6054,1.6054,1.6052,1.6052,65200000.0
2008-07-16 09:04:00,1.6052,1.6053,1.6051,1.6052,64500000.0
2008-07-16 09:05:00,1.6053,1.6057,1.6052,1.6057,105100000.0
2008-07-16 09:06:00,1.6057,1.6058,1.60555,1.6057,58600000.0
2008-07-16 09:07:00,1.6057,1.6058,1.6056,1.6058,74200000.0
2008-07-16 09:08:00,1.6058,1.6059,1.60535,1.60545,86900000.0
2008-07-16 09:09:00,1.6055,1.6056,1.6054,1.6055,18700000.0
2008-07-16 09:10:00,1.6056,1.6056,1.6052,1.6054,46400000.0
2008-07-16 09:11:00,1.6055,1.6057,1.6054,1.6056,184800000.0
2008-07-16 09:12:00,1.6055,1.6057,1.6053,1.6055,168000000.0
2008-07-16 09:13:00,1.6055,1.6056,1.60545,1.6055,128100000.0
2008-07-16 09:14:00,1.6055,1.6056,1.6052,1.6052,105400000.0
2008-07-16 09:15:00,1.6051,1.60565,1.6045,1.6048,229400000.0
2008-07-16 09:16:00,1.6048,1.60505,1.60455,1.6048,131500000.0
2008-07-16 09:17:00,1.6049,1.6051,1.6047,1.6049,55900000.0
2008-07-16 09:18:00,1.605,1.6052,1.6049,1.6052,44900000.0
2008-07-16 09:19:00,1.6051,1.6053,1.60495,1.6053,90300000.0
2008-07-16 09:20:00,1.6052,1.6052,1.605,1.6051,30000000.0
2008-07-16 09:21:00,1.605,1.6054,1.605,1.6053,57900000.0
2008-07-16 09:22:00,1.6053,1.6054,1.6051,1.6051,51600000.0
2008-07-16 09:23:00,1.6051,1.6051,1.6044,1.6045,75600000.0
2008-07-16 09:24:00,1.6044,1.6044,1.6035,1.6036,95400000.0
2008-07-16 09:25:00,1.6037,1.6038,1.60345,1.6036,94900000.0
2008-07-16 09:26:00,1.6035,1.6036,1.6034,1.6036,61100000.0
2008-07-16 09:27:00,1.6037,1.60375,1.6036,1.6037,29100000.0
2008-07-16 09:28:00,1.6037,1.6044,1.6037,1.6042,128400000.0
2008-07-16 09:29:00,1.6043,1.6046,1.6042,1.6044,95700000.0
2008-07-16 09:30:00,1.6044,1.6044,1.604,1.604,59800000.0
2008-07-16 09:31:00,1.6041,1.6041,1.6039,1.604,27600000.0
2008-07-16 09:32:00,1.6039,1.6041,1.6039,1.6039,52900000.0
2008-07-16 09:33:00,1.6039,1.604,1.6036,1.6039,76100000.0
2008-07-16 09:34:00,1.604,1.6041,1.6039,1.604,33000000.0
2008-07-16 09:35:00,1.604,1.6042,1.6038,1.6042,65400000.0
2008-07-16 09:36:00,1.6041,1.6042,1.6035,1.6036,164600000.0
2008-07-16 09:37:00,1.6035,1.6039,1.6035,1.6039,123800000.0
2008-07-16 09:38:00,1.6039,1.6041,1.6037,1.6038,103200000.0
2008-07-16 09:39:00,1.6039,1.6041,1.6037,1.6038,106100000.0
2008-07-16 09:40:00,1.6038,1.604,1.60365,1.6038,129000000.0
2008-07-16 09:41:00,1.6038,1.6038,1.6037,1.6037,44600000.0
2008-07-16 09:42:00,1.6037,1.6039,1.6036,1.6036,67300000.0
2008-07-16 09:43:00,1.6036,1.6036,1.6034,1.6034,80800000.0
2008-07-16 09:44:00,1.6034,1.6036,1.6034,1.6036,50000000.0
2008-07-16 09:45:00,1.6035,1.6036,1.6034,1.6035,50000000.0
2008-07-16 09:46:00,1.6035,1.6036,1.6034,1.6034,35300000.0
2008-07-16 09:47:00,1.6034,1.6036,1.6034,1.6034,65800000.0
2008-07-16 09:48:00,1.6034,1.6034,1.6029,1.603,130200000.0
2008-07-16 09:49:00,1.6031,1.6032,1.6027,1.6032,119300000.0
2008-07-16 09:50:00,1.6032,1.6035,1.603,1.6035,103900000.0
2008-07-16 09:51:00,1.6035,1.60365,1.6035,1.60365,44600000.0
2008-07-16 09:52:00,1.6037,1.6038,1.6036,1.6038,56600000.0
2008-07-16 09:53:00,1.6038,1.604,1.6038,1.6039,62100000.0
2008-07-16 09:54:00,1.604,1.6041,1.6038,1.6039,172100000.0
2008-07-16 09:55:00,1.604,1.6042,1.6037,1.6041,104900000.0
2008-07-16 09:56:00,1.604,1.6041,1.6037,1.6037,78500000.0
2008-07-16 09:57:00,1.6038,1.604,1.6038,1.6039,42400000.0
2008-07-16 09:58:00,1.6039,1.6042,1.6039,1.6041,59400000.0
2008-07-16 09:59:00,1.6042,1.6049,1.6042,1.6049,86700000.0
2008-07-16 10:00:00,1.6048,1.605,1.6047,1.6048,57200000.0
2008-07-16 10:01:00,1.6048,1.6052,1.6048,1.605,67000000.0
2008-07-16 10:02:00,1.605,1.6053,1.6049,1.605,69200000.0
2008-07-16 10:03:00,1.6051,1.6053,1.605,1.6053,57400000.0
2008-07-16 10:04:00,1.6052,1.6053,1.6052,1.6052,18400000.0
2008-07-16 10:05:00,1.6052,1.6052,1.6051,1.6052,11300000.0
2008-07-16 10:06:00,1.6053,1.6053,1.6051,1.6053,46000000.0
2008-07-16 10:07:00,1.6053,1.6053,1.6051,1.6052,51200000.0
2008-07-16 10:08:00,1.6052,1.6053,1.6051,1.6053,26600000.0
2008-07-16 10:09:00,1.6052,1.6053,1.6051,1.6052,51400000.0
2008-07-16 10:10:00,1.6051,1.6051,1.6043,1.6044,72600000.0
2008-07-16 10:11:00,1.6044,1.6047,1.6044,1.6045,59700000.0
2008-07-16 10:12:00,1.6045,1.6045,1.604,1.6041,92900000.0
2008-07-16 10:13:00,1.6041,1.6041,1.6036,1.6038,78400000.0
2008-07-16 10:14:00,1.6038,1.6039,1.6037,1.6038,25100000.0
2008-07-16 10:15:00,1.6039,1.604,1.6037,1.6039,63800000.0
2008-07-16 10:16:00,1.6039,1.6042,1.6038,1.6041,63400000.0
2008-07-16 10:17:00,1.6042,1.6042,1.604,1.6042,59600000.0
2008-07-16 10:18:00,1.6041,1.6044,1.604,1.6041,50500000.0
2008-07-16 10:19:00,1.6041,1.6043,1.6039,1.604,113000000.0
2008-07-16 10:20:00,1.604,1.6043,1.604,1.60425,81000000.0
2008-07-16 10:21:00,1.60425,1.60425,1.60395,1.60405,225400000.0
2008-07-16 10:22:00,1.60415,1.60415,1.6038,1.6038,118600000.0
2008-07-16 10:23:00,1.6038,1.604,1.60375,1.60385,172700000.0
2008-07-16 10:24:00,1.6039,1.60395,1.60385,1.60385,105400000.0
2008-07-16 10:25:00,1.60385,1.6039,1.60365,1.60365,194500000.0
2008-07-16 10:26:00,1.60365,1.60385,1.60365,1.60385,124100000.0
2008-07-16 10:27:00,1.60385,1.604,1.6036,1.60365,264900000.0
2008-07-16 10:28:00,1.60365,1.6037,1.6034,1.60355,132500000.0
2008-07-16 10:29:00,1.6035,1.60365,1.60345,1.6036,145000000.0
2008-07-16 10:30:00,1.60355,1.6039,1.60345,1.6036,298200000.0
2008-07-16 10:31:00,1.6036,1.60375,1.60345,1.60355,280900000.0
2008-07-16 10:32:00,1.60355,1.60365,1.60345,1.60355,183000000.0
2008-07-16 10:33:00,1.60355,1.60365,1.60345,1.6035,274700000.0
2008-07-16 10:34:00,1.6035,1.60365,1.60345,1.60365,140600000.0
2008-07-16 10:35:00,1.60355,1.60385,1.60345,1.60355,245900000.0
2008-07-16 10:36:00,1.6036,1.60385,1.6036,1.60385,216700000.0
2008-07-16 10:37:00,1.60385,1.60405,1.60375,1.60395,186700000.0
2008-07-16 10:38:00,1.60395,1.60425,1.60395,1.6042,148800000.0
2008-07-16 10:39:00,1.60415,1.60425,1.60415,1.60415,174500000.0
2008-07-16 10:40:00,1.60415,1.6043,1.60395,1.60395,187300000.0
2008-07-16 10:41:00,1.60395,1.604,1.6038,1.60385,163800000.0
2008-07-16 10:42:00,1.60385,1.60395,1.60385,1.60385,66600000.0
2008-07-16 10:43:00,1.60385,1.60405,1.60385,1.60405,139700000.0
2008-07-16 10:44:00,1.60405,1.60405,1.60375,1.60385,140100000.0
2008-07-16 10:45:00,1.60385,1.6041,1.60385,1.60405,188400000.0
2008-07-16 10:46:00,1.60405,1.60425,1.60395,1.60405,274200000.0
2008-07-16 10:47:00,1.60405,1.6042,1.60395,1.60395,263200000.0
2008-07-16 10:48:00,1.60395,1.6042,1.60395,1.60415,90400000.0
2008-07-16 10:49:00,1.60415,1.6043,1.60405,1.60425,137700000.0
2008-07-16 10:50:00,1.60425,1.60425,1.60415,1.60415,140000000.0
2008-07-16 10:51:00,1.6042,1.60445,1.6042,1.6044,240300000.0
2008-07-16 10:52:00,1.60445,1.60455,1.60415,1.60425,277300000.0
2008-07-16 10:53:00,1.60425,1.60425,1.60405,1.60415,65000000.0
2008-07-16 10:54:00,1.60415,1.6043,1.6041,1.60415,113300000.0
2008-07-16 10:55:00,1.60415,1.6042,1.60415,1.60415,64300000.0
2008-07-16 10:56:00,1.6041,1.60425,1.60405,1.60415,151300000.0
2008-07-16 10:57:00,1.60405,1.6043,1.60405,1.6043,162300000.0
2008-07-16 10:58:00,1.60425,1.60445,1.60425,1.60445,182000000.0
2008-07-16 10:59:00,1.60445,1.60455,1.6044,1.6044,81300000.0
2008-07-16 11:00:00,1.60445,1.6045,1.60435,1.60445,132100000.0
2008-07-16 11:01:00,1.60445,1.60455,1.60445,1.6045,52900000.0
2008-07-16 11:02:00,1.6045,1.60455,1.6045,1.6045,46500000.0
2008-07-16 11:03:00,1.60455,1.60465,1.60445,1.6046,125600000.0
2008-07-16 11:04:00,1.6046,1.6048,1.6046,1.60475,266200003.0
2008-07-16 11:05:00,1.60475,1.60505,1.60475,1.60495,336400000.0
2008-07-16 11:06:00,1.60495,1.60515,1.60485,1.60495,313100000.0
2008-07-16 11:07:00,1.60495,1.6051,1.6047,1.60485,446199999.0
2008-07-16 11:08:00,1.60485,1.60505,1.60465,1.60475,293900000.0
2008-07-16 11:09:00,1.60475,1.6049,1.60475,1.60485,158500000.0
2008-07-16 11:10:00,1.6048,1.605,1.60475,1.60475,313700001.0
2008-07-16 11:11:00,1.60475,1.60515,1.60465,1.605,341100000.0
2008-07-16 11:12:00,1.60495,1.605,1.6046,1.60465,291000000.0
2008-07-16 11:13:00,1.6046,1.6049,1.60415,1.60415,302900000.0
2008-07-16 11:14:00,1.6042,1.60435,1.60395,1.60425,182400000.0
2008-07-16 11:15:00,1.60425,1.60435,1.60415,1.6042,112200000.0
2008-07-16 11:16:00,1.60425,1.60435,1.6041,1.6043,280500000.0
2008-07-16 11:17:00,1.6043,1.6044,1.60425,1.60425,198700000.0
2008-07-16 11:18:00,1.60425,1.60435,1.60425,1.60425,215200000.0
2008-07-16 11:19:00,1.60425,1.6044,1.60425,1.60435,57800000.0
2008-07-16 11:20:00,1.60435,1.60465,1.60435,1.60465,141100000.0
2008-07-16 11:21:00,1.60465,1.60495,1.60455,1.60495,170200000.0
2008-07-16 11:22:00,1.60495,1.60505,1.60485,1.60495,140300000.0
2008-07-16 11:23:00,1.6049,1.6049,1.60475,1.60485,72300000.0
2008-07-16 11:24:00,1.6048,1.60495,1.60475,1.6048,230800000.0
2008-07-16 11:25:00,1.6048,1.60505,1.6048,1.60495,226600000.0
2008-07-16 11:26:00,1.6052,1.60525,1.60495,1.60515,205600000.0
2008-07-16 11:27:00,1.6052,1.60535,1.6052,1.60525,152600000.0
2008-07-16 11:28:00,1.60525,1.60535,1.60525,1.60525,227900000.0
2008-07-16 11:29:00,1.60525,1.60525,1.60505,1.60515,198900000.0
2008-07-16 11:30:00,1.60515,1.60525,1.60475,1.60475,517400000.0
2008-07-16 11:31:00,1.6047,1.60475,1.60445,1.6047,118000000.0
2008-07-16 11:32:00,1.60475,1.6048,1.60465,1.6047,36100000.0
2008-07-16 11:33:00,1.60465,1.6047,1.60425,1.60445,240400000.0
2008-07-16 11:34:00,1.6044,1.60445,1.6043,1.60435,170900000.0
2008-07-16 11:35:00,1.6043,1.6045,1.60415,1.60425,218800000.0
2008-07-16 11:36:00,1.60425,1.60435,1.60425,1.6043,398300000.0
2008-07-16 11:37:00,1.60425,1.60425,1.60405,1.60405,179000000.0
2008-07-16 11:38:00,1.60405,1.6041,1.60365,1.60365,332900000.0
2008-07-16 11:39:00,1.60375,1.60405,1.60355,1.604,221000000.0
2008-07-16 11:40:00,1.60405,1.60405,1.60385,1.60405,292100000.0
2008-07-16 11:41:00,1.60405,1.60425,1.60405,1.60425,172800000.0
2008-07-16 11:42:00,1.6042,1.60425,1.60375,1.60385,201900000.0
2008-07-16 11:43:00,1.60375,1.60385,1.60365,1.60375,61100000.0
2008-07-16 11:44:00,1.60375,1.60405,1.60375,1.60395,57400000.0
2008-07-16 11:45:00,1.60395,1.60405,1.60355,1.60355,267100000.0
2008-07-16 11:46:00,1.60355,1.60365,1.6035,1.60355,136800000.0
2008-07-16 11:47:00,1.60355,1.60365,1.60345,1.6036,255000000.0
2008-07-16 11:48:00,1.60355,1.60355,1.60315,1.60325,269200000.0
2008-07-16 11:49:00,1.6033,1.60345,1.60325,1.60325,275800000.0
2008-07-16 11:50:00,1.60325,1.60325,1.60215,1.60245,453900000.0
2008-07-16 11:51:00,1.60245,1.60255,1.60225,1.6023,343500000.0
2008-07-16 11:52:00,1.6023,1.60235,1.60175,1.60175,1128199998.0
2008-07-16 11:53:00,1.60175,1.6019,1.60155,1.60175,475400000.0
2008-07-16 11:54:00,1.60175,1.60215,1.60175,1.60205,381800000.0
2008-07-16 11:55:00,1.6021,1.60235,1.60205,1.60215,255600000.0
2008-07-16 11:56:00,1.60215,1.60265,1.60215,1.60225,283600000.0
2008-07-16 11:57:00,1.6022,1.6022,1.60175,1.60205,258100000.0
2008-07-16 11:58:00,1.6021,1.60215,1.60195,1.60215,241600000.0
2008-07-16 11:59:00,1.60215,1.60255,1.60205,1.6024,381100000.0
2008-07-16 12:00:00,1.6024,1.6024,1.60215,1.60225,187400000.0
2008-07-16 12:01:00,1.60225,1.6024,1.6021,1.60225,197900000.0
2008-07-16 12:02:00,1.60225,1.60235,1.6021,1.60235,214200000.0
2008-07-16 12:03:00,1.60235,1.60265,1.6023,1.60265,137500000.0
2008-07-16 12:04:00,1.6026,1.60265,1.60255,1.6026,122600000.0
2008-07-16 12:05:00,1.60265,1.60275,1.6026,1.60275,104900000.0
2008-07-16 12:06:00,1.6028,1.60305,1.60275,1.60285,209600000.0
2008-07-16 12:07:00,1.6029,1.60365,1.60285,1.60355,292700000.0
2008-07-16 12:08:00,1.60355,1.60375,1.60265,1.60265,394900000.0
2008-07-16 12:09:00,1.6027,1.60305,1.60265,1.60275,197100000.0
2008-07-16 12:10:00,1.60275,1.60295,1.60275,1.60275,215200000.0
2008-07-16 12:11:00,1.60275,1.60285,1.60255,1.60255,237800000.0
2008-07-16 12:12:00,1.60255,1.60265,1.60225,1.60235,183700000.0
2008-07-16 12:13:00,1.60235,1.60265,1.60235,1.60235,283600000.0
2008-07-16 12:14:00,1.60235,1.6026,1.60225,1.60235,259500000.0
2008-07-16 12:15:00,1.60235,1.60235,1.6017,1.6017,287900000.0
2008-07-16 12:16:00,1.60175,1.60195,1.60145,1.60175,303000000.0
2008-07-16 12:17:00,1.60175,1.60185,1.60105,1.6012,488100000.0
2008-07-16 12:18:00,1.6012,1.60135,1.6011,1.60125,264367500.0
2008-07-16 12:19:00,1.60125,1.60125,1.60055,1.60105,290500000.0
2008-07-16 12:20:00,1.60095,1.60105,1.60025,1.60025,343300000.0
2008-07-16 12:21:00,1.60025,1.60035,1.59965,1.60005,274400000.0
2008-07-16 12:22:00,1.60005,1.60005,1.59925,1.59925,241000000.0
2008-07-16 12:23:00,1.5993,1.5996,1.59905,1.59945,404599999.0
2008-07-16 12:24:00,1.59945,1.59965,1.5994,1.59955,160600000.0
2008-07-16 12:25:00,1.5996,1.59975,1.59955,1.59965,245000000.0
2008-07-16 12:26:00,1.59965,1.60015,1.59965,1.6001,380500000.0
2008-07-16 12:27:00,1.60005,1.60055,1.59975,1.60035,216000000.0
2008-07-16 12:28:00,1.60035,1.60115,1.60035,1.60115,258700000.0
2008-07-16 12:29:00,1.6012,1.60135,1.60075,1.60075,322800000.0
2008-07-16 12:30:00,1.60075,1.6008,1.60045,1.60065,362099999.0
2008-07-16 12:31:00,1.60065,1.6007,1.60035,1.60035,198200000.0
2008-07-16 12:32:00,1.60035,1.6005,1.6002,1.60045,225800000.0
2008-07-16 12:33:00,1.60045,1.60125,1.60045,1.60125,196700000.0
2008-07-16 12:34:00,1.60125,1.6013,1.601,1.60105,214500000.0
2008-07-16 12:35:00,1.60105,1.60105,1.60055,1.60065,222500000.0
2008-07-16 12:36:00,1.6006,1.60085,1.60055,1.60065,270100000.0
2008-07-16 12:37:00,1.60065,1.6008,1.6006,1.60075,232700000.0
2008-07-16 12:38:00,1.60075,1.60105,1.60065,1.60065,373400000.0
2008-07-16 12:39:00,1.60065,1.6011,1.60065,1.60095,301700000.0
2008-07-16 12:40:00,1.60095,1.60145,1.60095,1.60115,274300000.0
2008-07-16 12:41:00,1.60115,1.6015,1.60115,1.60135,173900000.0
2008-07-16 12:42:00,1.6013,1.6013,1.60115,1.60115,328400000.0
2008-07-16 12:43:00,1.60115,1.60125,1.6009,1.60095,431200000.0
2008-07-16 12:44:00,1.60095,1.60125,1.60095,1.60115,208700000.0
2008-07-16 12:45:00,1.60115,1.60125,1.60095,1.601,190800000.0
2008-07-16 12:46:00,1.60095,1.60095,1.6008,1.60085,232100000.0
2008-07-16 12:47:00,1.60085,1.60085,1.6004,1.60045,198400000.0
2008-07-16 12:48:00,1.60045,1.60085,1.60045,1.60085,117900000.0
2008-07-16 12:49:00,1.60085,1.60145,1.6008,1.60125,299100000.0
2008-07-16 12:50:00,1.60125,1.6013,1.60075,1.60115,271900000.0
2008-07-16 12:51:00,1.60115,1.60145,1.60105,1.60145,182700000.0
2008-07-16 12:52:00,1.60145,1.60165,1.60125,1.60135,195200000.0
2008-07-16 12:53:00,1.6013,1.60145,1.60075,1.60075,178800000.0
2008-07-16 12:54:00,1.6008,1.6013,1.60075,1.60125,258800000.0
2008-07-16 12:55:00,1.6013,1.6013,1.60095,1.601,140900000.0
2008-07-16 12:56:00,1.60095,1.6011,1.60095,1.60095,139600000.0
2008-07-16 12:57:00,1.601,1.601,1.60065,1.6007,160800000.0
2008-07-16 12:58:00,1.60065,1.60075,1.60055,1.6007,107800000.0
2008-07-16 12:59:00,1.60075,1.60075,1.60065,1.60075,173900000.0
2008-07-16 13:00:00,1.60075,1.60075,1.6002,1.60025,167400000.0
2008-07-16 13:01:00,1.60025,1.60065,1.60025,1.60045,141800000.0
2008-07-16 13:02:00,1.60045,1.60045,1.60025,1.6004,164100000.0
2008-07-16 13:03:00,1.6004,1.6006,1.60035,1.60055,111500000.0
2008-07-16 13:04:00,1.60055,1.6011,1.60055,1.6007,189200000.0
2008-07-16 13:05:00,1.6007,1.60085,1.60065,1.60065,251100000.0
2008-07-16 13:06:00,1.60065,1.6007,1.60035,1.60045,240600000.0
2008-07-16 13:07:00,1.60045,1.6005,1.60025,1.60035,290400000.0
2008-07-16 13:08:00,1.60035,1.6006,1.60025,1.60045,203200000.0
2008-07-16 13:09:00,1.60045,1.6008,1.6004,1.60075,158100000.0
2008-07-16 13:10:00,1.60075,1.60115,1.60075,1.60105,257500000.0
2008-07-16 13:11:00,1.60095,1.60125,1.60095,1.60125,122700000.0
2008-07-16 13:12:00,1.60125,1.6014,1.60115,1.60135,118400000.0
2008-07-16 13:13:00,1.60125,1.60155,1.60125,1.60155,294900000.0
2008-07-16 13:14:00,1.60155,1.60185,1.60155,1.60165,193600000.0
2008-07-16 13:15:00,1.6017,1.6019,1.60165,1.6018,119700000.0
2008-07-16 13:16:00,1.6018,1.60185,1.60165,1.60175,212600000.0
2008-07-16 13:17:00,1.60175,1.6018,1.60165,1.60165,109700000.0
2008-07-16 13:18:00,1.60165,1.60175,1.60165,1.60165,157000000.0
2008-07-16 13:19:00,1.60165,1.6017,1.60145,1.60165,238100000.0
2008-07-16 13:20:00,1.60165,1.6017,1.6016,1.60165,143300000.0
2008-07-16 13:21:00,1.60165,1.60215,1.60165,1.60205,206199999.0
2008-07-16 13:22:00,1.60205,1.6025,1.60205,1.60245,128300000.0
2008-07-16 13:23:00,1.6024,1.60285,1.60235,1.60285,213800000.0
2008-07-16 13:24:00,1.60285,1.60315,1.60285,1.603,411700000.0
2008-07-16 13:25:00,1.6029,1.6034,1.6027,1.60285,344000000.0
2008-07-16 13:26:00,1.60285,1.60295,1.60255,1.60255,156600000.0
2008-07-16 13:27:00,1.60255,1.6027,1.60245,1.60255,147400002.0
2008-07-16 13:28:00,1.60255,1.60305,1.60245,1.603,148800000.0
2008-07-16 13:29:00,1.603,1.60315,1.60285,1.60315,259600000.0
2008-07-16 13:30:00,1.60315,1.6033,1.60305,1.6033,206900000.0
2008-07-16 13:31:00,1.60325,1.60345,1.6032,1.60325,137600000.0
2008-07-16 13:32:00,1.60325,1.6033,1.60305,1.6031,240400000.0
2008-07-16 13:33:00,1.60305,1.60315,1.60285,1.60295,181600000.0
2008-07-16 13:34:00,1.6029,1.6031,1.6028,1.60295,203100000.0
2008-07-16 13:35:00,1.603,1.60325,1.60295,1.60325,114000000.0
2008-07-16 13:36:00,1.6032,1.60325,1.60295,1.603,97900000.0
2008-07-16 13:37:00,1.60305,1.60315,1.6027,1.60275,253800000.0
2008-07-16 13:38:00,1.6027,1.603,1.6027,1.60285,163500000.0
2008-07-16 13:39:00,1.60285,1.60285,1.60275,1.6028,64200000.0
2008-07-16 13:40:00,1.6028,1.60285,1.6027,1.6027,102100000.0
2008-07-16 13:41:00,1.6027,1.60295,1.6027,1.60295,155900000.0
2008-07-16 13:42:00,1.60295,1.60295,1.6027,1.6028,108400000.0
2008-07-16 13:43:00,1.6028,1.6028,1.60245,1.60245,180300000.0
2008-07-16 13:44:00,1.60245,1.60245,1.60195,1.602,190800000.0
2008-07-16 13:45:00,1.602,1.60205,1.60155,1.60175,543800000.0
2008-07-16 13:46:00,1.60175,1.6019,1.60175,1.60175,165300000.0
2008-07-16 13:47:00,1.60175,1.6019,1.60175,1.60185,168800000.0
2008-07-16 13:48:00,1.60185,1.60185,1.60155,1.60155,281800000.0
2008-07-16 13:49:00,1.60155,1.60175,1.60155,1.60165,209900000.0
2008-07-16 13:50:00,1.60165,1.60195,1.60155,1.60195,214300000.0
2008-07-16 13:51:00,1.6019,1.60205,1.60175,1.6019,160600000.0
2008-07-16 13:52:00,1.6019,1.60195,1.60155,1.60165,352800000.0
2008-07-16 13:53:00,1.60165,1.60185,1.60165,1.6018,234400000.0
2008-07-16 13:54:00,1.60185,1.60195,1.60165,1.60165,308200000.0
2008-07-16 13:55:00,1.60165,1.6018,1.60165,1.60165,170500000.0
2008-07-16 13:56:00,1.6017,1.60205,1.60165,1.60195,112900000.0
2008-07-16 13:57:00,1.60195,1.60195,1.60185,1.6019,15800000.0
2008-07-16 13:58:00,1.6019,1.602,1.60185,1.60185,181800000.0
2008-07-16 13:59:00,1.60185,1.60185,1.60155,1.60165,130200000.0
2008-07-16 14:00:00,1.6016,1.6028,1.6016,1.60255,199800000.0
2008-07-16 14:01:00,1.60255,1.60405,1.60255,1.60375,304900000.0
2008-07-16 14:02:00,1.60365,1.6041,1.6036,1.60385,327200000.0
2008-07-16 14:03:00,1.60385,1.60435,1.6038,1.60405,266800000.0
2008-07-16 14:04:00,1.60405,1.6044,1.60375,1.60375,252000001.0
2008-07-16 14:05:00,1.60375,1.6038,1.60345,1.6038,329200000.0
2008-07-16 14:06:00,1.6038,1.6039,1.60365,1.6039,373800000.0
2008-07-16 14:07:00,1.60385,1.60395,1.60375,1.60395,142100000.0
2008-07-16 14:08:00,1.60395,1.60415,1.6039,1.60395,265700000.0
2008-07-16 14:09:00,1.6039,1.60425,1.60375,1.60385,218500000.0
2008-07-16 14:10:00,1.60395,1.60485,1.60395,1.60485,278200000.0
2008-07-16 14:11:00,1.60485,1.60525,1.60485,1.60505,277200000.0
2008-07-16 14:12:00,1.60505,1.60505,1.60475,1.60495,211600000.0
2008-07-16 14:13:00,1.60495,1.60515,1.60465,1.60465,179900000.0
2008-07-16 14:14:00,1.60465,1.60465,1.60385,1.60405,377300000.0
2008-07-16 14:15:00,1.604,1.60425,1.60395,1.60415,172100000.0
2008-07-16 14:16:00,1.6042,1.60425,1.60375,1.60375,244200000.0
2008-07-16 14:17:00,1.60375,1.60385,1.60345,1.6036,233000000.0
2008-07-16 14:18:00,1.60375,1.6039,1.60355,1.60375,177499999.0
2008-07-16 14:19:00,1.60375,1.60385,1.6037,1.60375,117800001.0
2008-07-16 14:20:00,1.60375,1.6038,1.6035,1.60365,500800001.0
2008-07-16 14:21:00,1.60365,1.6038,1.6034,1.60355,445300000.0
2008-07-16 14:22:00,1.60355,1.6037,1.6035,1.6037,317100000.0
2008-07-16 14:23:00,1.6037,1.60395,1.6036,1.6038,433299997.0
2008-07-16 14:24:00,1.60395,1.60395,1.6036,1.60365,196600001.0
2008-07-16 14:25:00,1.60375,1.6039,1.6036,1.60365,334699999.0
2008-07-16 14:26:00,1.60355,1.6037,1.6035,1.60355,287600004.0
2008-07-16 14:27:00,1.6036,1.60415,1.6035,1.60415,472900001.0
2008-07-16 14:28:00,1.60415,1.60435,1.6041,1.60435,141599999.0
2008-07-16 14:29:00,1.60435,1.60435,1.60405,1.6042,63700000.0
2008-07-16 14:30:00,1.6042,1.6043,1.6033,1.60355,419400001.0
2008-07-16 14:31:00,1.60355,1.60375,1.60285,1.60285,415500000.0
2008-07-16 14:32:00,1.6029,1.60305,1.6024,1.6025,556299998.0
2008-07-16 14:33:00,1.6025,1.60365,1.6025,1.60355,442600000.0
2008-07-16 14:34:00,1.6034,1.60365,1.6029,1.60345,442700001.0
2008-07-16 14:35:00,1.60345,1.6038,1.60305,1.6034,378100000.0
2008-07-16 14:36:00,1.60345,1.6038,1.60335,1.60365,427000000.0
2008-07-16 14:37:00,1.6035,1.60375,1.6033,1.6037,516499998.0
2008-07-16 14:38:00,1.6037,1.6041,1.6035,1.60385,579500000.0
2008-07-16 14:39:00,1.60375,1.6041,1.6037,1.6038,426200001.0
2008-07-16 14:40:00,1.6038,1.60405,1.60315,1.6033,539100001.0
2008-07-16 14:41:00,1.6033,1.6034,1.6023,1.60245,651100003.0
2008-07-16 14:42:00,1.60255,1.60285,1.60235,1.60275,296399999.0
2008-07-16 14:43:00,1.60275,1.60285,1.6025,1.60275,262100001.0
2008-07-16 14:44:00,1.60275,1.60325,1.6026,1.60325,364300001.0
2008-07-16 14:45:00,1.60325,1.6037,1.60315,1.60345,602699999.0
2008-07-16 14:46:00,1.60345,1.604,1.60325,1.60385,326399999.0
2008-07-16 14:47:00,1.60385,1.60395,1.60325,1.60325,343599999.0
2008-07-16 14:48:00,1.60325,1.6034,1.6031,1.6033,457199995.0
2008-07-16 14:49:00,1.6034,1.60375,1.6033,1.6037,326400000.0
2008-07-16 14:50:00,1.6037,1.60385,1.6035,1.6037,295900001.0
2008-07-16 14:51:00,1.60375,1.604,1.6037,1.6039,333600000.0
2008-07-16 14:52:00,1.60395,1.6043,1.6039,1.60415,414700000.0
2008-07-16 14:53:00,1.60415,1.6044,1.6037,1.60415,331199998.0
2008-07-16 14:54:00,1.60415,1.60465,1.6041,1.60465,216900000.0
2008-07-16 14:55:00,1.60475,1.60505,1.60455,1.6047,314700001.0
2008-07-16 14:56:00,1.60475,1.60475,1.6045,1.6047,223400000.0
2008-07-16 14:57:00,1.60465,1.60475,1.60435,1.60445,214400000.0
2008-07-16 14:58:00,1.6045,1.6045,1.60425,1.6045,215200000.0
2008-07-16 14:59:00,1.60445,1.60455,1.6042,1.60445,291800000.0
2008-07-16 15:00:00,1.6045,1.60475,1.60435,1.6045,606900000.0
2008-07-16 15:01:00,1.60455,1.60475,1.60455,1.6046,191100000.0
2008-07-16 15:02:00,1.6046,1.6047,1.6045,1.60465,298800000.0
2008-07-16 15:03:00,1.60455,1.60475,1.60455,1.60465,260300000.0
2008-07-16 15:04:00,1.6047,1.60485,1.6046,1.60485,241200000.0
2008-07-16 15:05:00,1.60475,1.60495,1.60455,1.60495,122900000.0
2008-07-16 15:06:00,1.60495,1.60505,1.60475,1.60475,131800000.0
2008-07-16 15:07:00,1.6048,1.60505,1.60475,1.60505,225100000.0
2008-07-16 15:08:00,1.60505,1.6051,1.60445,1.60445,259800000.0
2008-07-16 15:09:00,1.60455,1.60465,1.60445,1.60455,174400000.0
2008-07-16 15:10:00,1.60465,1.60465,1.6045,1.6046,266800000.0
2008-07-16 15:11:00,1.60455,1.6048,1.60455,1.6047,253600000.0
2008-07-16 15:12:00,1.60475,1.60475,1.6045,1.60465,130600000.0
2008-07-16 15:13:00,1.6046,1.60465,1.6044,1.6044,109900000.0
2008-07-16 15:14:00,1.6044,1.6051,1.60425,1.6047,193100000.0
2008-07-16 15:15:00,1.60495,1.6054,1.6046,1.6054,286100000.0
2008-07-16 15:16:00,1.60535,1.6054,1.6048,1.60505,264600000.0
2008-07-16 15:17:00,1.60505,1.6051,1.60475,1.60495,359800000.0
2008-07-16 15:18:00,1.60505,1.6053,1.60485,1.60515,522000000.0
2008-07-16 15:19:00,1.6052,1.60565,1.60515,1.60525,284700000.0
2008-07-16 15:20:00,1.60525,1.60575,1.60515,1.60555,359500000.0
2008-07-16 15:21:00,1.60555,1.60555,1.60515,1.60525,255300000.0
2008-07-16 15:22:00,1.60535,1.6054,1.60515,1.6052,260600000.0
2008-07-16 15:23:00,1.60515,1.6054,1.60505,1.60535,142900000.0
2008-07-16 15:24:00,1.60535,1.60555,1.6052,1.60545,310300001.0
2008-07-16 15:25:00,1.60535,1.6055,1.60515,1.6053,347900000.0
2008-07-16 15:26:00,1.60535,1.60565,1.6053,1.60555,344999999.0
2008-07-16 15:27:00,1.60555,1.6059,1.6055,1.6059,321900000.0
2008-07-16 15:28:00,1.60585,1.6059,1.60565,1.6058,183100000.0
2008-07-16 15:29:00,1.60575,1.6059,1.60545,1.60555,317800000.0
2008-07-16 15:30:00,1.60555,1.60585,1.6054,1.60565,318900000.0
2008-07-16 15:31:00,1.60565,1.6058,1.60505,1.6053,424100000.0
2008-07-16 15:32:00,1.6053,1.6057,1.60525,1.60565,290800000.0
2008-07-16 15:33:00,1.60565,1.6059,1.60555,1.60575,197200000.0
2008-07-16 15:34:00,1.6057,1.60615,1.60565,1.60605,186100000.0
2008-07-16 15:35:00,1.6061,1.6062,1.606,1.6061,223700000.0
2008-07-16 15:36:00,1.60605,1.6063,1.60555,1.60565,232100000.0
2008-07-16 15:37:00,1.60565,1.60575,1.60515,1.60525,373700001.0
2008-07-16 15:38:00,1.60535,1.60555,1.60495,1.605,309000000.0
2008-07-16 15:39:00,1.60505,1.60505,1.60465,1.60475,176400000.0
2008-07-16 15:40:00,1.60475,1.605,1.60465,1.60475,374099999.0
2008-07-16 15:41:00,1.60475,1.60515,1.60445,1.60445,279100000.0
2008-07-16 15:42:00,1.60445,1.6045,1.60405,1.60425,353999999.0
2008-07-16 15:43:00,1.60425,1.6046,1.60425,1.60455,182700000.0
2008-07-16 15:44:00,1.60455,1.6046,1.60415,1.60415,157600000.0
2008-07-16 15:45:00,1.60415,1.60435,1.60405,1.6041,284100000.0
2008-07-16 15:46:00,1.60405,1.6044,1.60405,1.60435,258400000.0
2008-07-16 15:47:00,1.6044,1.6047,1.60435,1.6045,261000000.0
2008-07-16 15:48:00,1.60455,1.60475,1.60445,1.60455,253300000.0
2008-07-16 15:49:00,1.60465,1.6049,1.60435,1.6044,232800000.0
2008-07-16 15:50:00,1.60445,1.60485,1.60435,1.60485,286100000.0
2008-07-16 15:51:00,1.60475,1.60535,1.60475,1.6053,302400000.0
2008-07-16 15:52:00,1.60525,1.6057,1.60525,1.60565,127800000.0
2008-07-16 15:53:00,1.60565,1.6063,1.60555,1.60625,265500000.0
2008-07-16 15:54:00,1.6063,1.6063,1.60585,1.60585,173300000.0
2008-07-16 15:55:00,1.60585,1.6062,1.60585,1.6062,218500000.0
2008-07-16 15:56:00,1.60605,1.6063,1.60595,1.6063,220400000.0
2008-07-16 15:57:00,1.60625,1.6063,1.60605,1.6062,143800000.0
2008-07-16 15:58:00,1.60625,1.6063,1.60605,1.60625,185600000.0
2008-07-16 15:59:00,1.60625,1.6064,1.60605,1.60605,178900000.0
2008-07-16 16:00:00,1.60605,1.60625,1.60605,1.6062,109800000.0
2008-07-16 16:01:00,1.60615,1.60635,1.60615,1.60625,168600000.0
2008-07-16 16:02:00,1.60625,1.6063,1.60585,1.60595,249467500.0
2008-07-16 16:03:00,1.60605,1.6062,1.60585,1.60605,173300000.0
2008-07-16 16:04:00,1.60605,1.60625,1.60595,1.60605,141400000.0
2008-07-16 16:05:00,1.6061,1.6061,1.6057,1.60575,303700000.0
2008-07-16 16:06:00,1.60575,1.6058,1.6053,1.60545,370900001.0
2008-07-16 16:07:00,1.60545,1.6055,1.60505,1.6055,325300001.0
2008-07-16 16:08:00,1.6055,1.6055,1.6052,1.6053,545899999.0
2008-07-16 16:09:00,1.6054,1.6057,1.60525,1.6055,519500002.0
2008-07-16 16:10:00,1.60555,1.6059,1.6052,1.60535,517399999.0
2008-07-16 16:11:00,1.60535,1.60555,1.6051,1.60555,206199999.0
2008-07-16 16:12:00,1.60555,1.60565,1.6051,1.60515,319100002.0
2008-07-16 16:13:00,1.60515,1.60555,1.60515,1.60535,396000000.0
2008-07-16 16:14:00,1.6054,1.60555,1.6053,1.60545,289300000.0
2008-07-16 16:15:00,1.60545,1.6055,1.6053,1.60545,400600000.0
2008-07-16 16:16:00,1.60545,1.60575,1.60545,1.6055,163300000.0
2008-07-16 16:17:00,1.60545,1.60545,1.60515,1.6053,209800000.0
2008-07-16 16:18:00,1.6053,1.6053,1.60505,1.6052,177900000.0
2008-07-16 16:19:00,1.6052,1.6052,1.60465,1.60475,286000000.0
2008-07-16 16:20:00,1.60465,1.6051,1.60465,1.60485,269000000.0
2008-07-16 16:21:00,1.6049,1.60505,1.60455,1.60475,255700000.0
2008-07-16 16:22:00,1.60465,1.60505,1.60445,1.60475,362300000.0
2008-07-16 16:23:00,1.60475,1.605,1.60465,1.6048,284000000.0
2008-07-16 16:24:00,1.60475,1.6052,1.60475,1.60485,313700000.0
2008-07-16 16:25:00,1.60485,1.6051,1.60475,1.60495,197400000.0
2008-07-16 16:26:00,1.60495,1.6055,1.60495,1.6055,182200000.0
2008-07-16 16:27:00,1.60545,1.60585,1.60535,1.6055,308300000.0
2008-07-16 16:28:00,1.60545,1.60585,1.60535,1.60575,274200000.0
2008-07-16 16:29:00,1.60585,1.6059,1.6056,1.60565,223200000.0
2008-07-16 16:30:00,1.6057,1.6058,1.6055,1.60555,250800000.0
2008-07-16 16:31:00,1.6055,1.60575,1.6055,1.6057,191300000.0
2008-07-16 16:32:00,1.60575,1.60575,1.60545,1.60545,167000000.0
2008-07-16 16:33:00,1.60555,1.6056,1.6053,1.60535,232900000.0
2008-07-16 16:34:00,1.60535,1.60555,1.60525,1.60545,180500000.0
2008-07-16 16:35:00,1.60545,1.606,1.60545,1.6058,397800000.0
2008-07-16 16:36:00,1.6058,1.6063,1.6057,1.6062,354800000.0
2008-07-16 16:37:00,1.6062,1.60705,1.6062,1.60695,405800000.0
2008-07-16 16:38:00,1.60695,1.607,1.60665,1.6068,281900000.0
2008-07-16 16:39:00,1.6068,1.60745,1.60675,1.6074,327300000.0
2008-07-16 16:40:00,1.60745,1.60765,1.60725,1.60735,295600000.0
2008-07-16 16:41:00,1.60735,1.6075,1.60705,1.60715,291600000.0
2008-07-16 16:42:00,1.60715,1.60745,1.60715,1.6073,161100000.0
2008-07-16 16:43:00,1.60735,1.60745,1.607,1.6072,140500000.0
2008-07-16 16:44:00,1.6072,1.6076,1.60715,1.6075,212200000.0
2008-07-16 16:45:00,1.6075,1.6077,1.60725,1.6073,295300000.0
2008-07-16 16:46:00,1.6074,1.6077,1.60735,1.60745,191800000.0
2008-07-16 16:47:00,1.60745,1.60755,1.60715,1.60725,138200000.0
2008-07-16 16:48:00,1.60725,1.60745,1.6071,1.6072,243600000.0
2008-07-16 16:49:00,1.60725,1.6074,1.6071,1.60735,157300000.0
2008-07-16 16:50:00,1.60735,1.6076,1.6072,1.60745,303000000.0
2008-07-16 16:51:00,1.60745,1.60775,1.60735,1.60775,214100000.0
2008-07-16 16:52:00,1.60775,1.6082,1.6076,1.6081,256900000.0
2008-07-16 16:53:00,1.6081,1.6088,1.60805,1.6087,259600000.0
2008-07-16 16:54:00,1.60875,1.60915,1.6087,1.60875,351500000.0
2008-07-16 16:55:00,1.6088,1.6091,1.6086,1.609,481800000.0
2008-07-16 16:56:00,1.609,1.6092,1.60835,1.60835,429400000.0
2008-07-16 16:57:00,1.60835,1.60855,1.6082,1.60855,227100000.0
2008-07-16 16:58:00,1.60855,1.60875,1.6083,1.60835,485900000.0
2008-07-16 16:59:00,1.60835,1.60835,1.60775,1.6078,421700000.0
2008-07-16 17:00:00,1.60785,1.6087,1.60765,1.60835,494500000.0
2008-07-16 17:01:00,1.60835,1.6087,1.60835,1.60855,243500000.0
2008-07-16 17:02:00,1.60855,1.6087,1.60855,1.60865,169100000.0
2008-07-16 17:03:00,1.6086,1.6087,1.6085,1.60855,283700000.0
2008-07-16 17:04:00,1.60855,1.6088,1.60855,1.6088,294200000.0
2008-07-16 17:05:00,1.60875,1.60895,1.6087,1.60875,380800000.0
2008-07-16 17:06:00,1.60875,1.60875,1.60855,1.6087,323500000.0
2008-07-16 17:07:00,1.6087,1.6087,1.6085,1.6086,354400000.0
2008-07-16 17:08:00,1.6086,1.6088,1.60845,1.6087,399400000.0
2008-07-16 17:09:00,1.6087,1.60875,1.6085,1.6087,314500000.0
2008-07-16 17:10:00,1.6087,1.60885,1.6086,1.60875,339700000.0
2008-07-16 17:11:00,1.6087,1.60875,1.60865,1.6087,296100000.0
2008-07-16 17:12:00,1.6087,1.6088,1.6086,1.60865,340299997.0
2008-07-16 17:13:00,1.60865,1.6087,1.60845,1.60845,317400000.0
2008-07-16 17:14:00,1.60845,1.6086,1.60845,1.6085,419200000.0
2008-07-16 17:15:00,1.6085,1.6088,1.60845,1.6087,533700000.0
2008-07-16 17:16:00,1.6087,1.6089,1.60845,1.60845,300500000.0
2008-07-16 17:17:00,1.6085,1.6088,1.60835,1.6087,327600000.0
2008-07-16 17:18:00,1.6087,1.60895,1.60865,1.60875,243700000.0
2008-07-16 17:19:00,1.60875,1.6089,1.60875,1.60875,133300000.0
2008-07-16 17:20:00,1.60885,1.60885,1.60835,1.60845,162700000.0
2008-07-16 17:21:00,1.60845,1.6087,1.60845,1.60855,126500000.0
2008-07-16 17:22:00,1.60865,1.6087,1.6084,1.60845,116700000.0
2008-07-16 17:23:00,1.60845,1.60845,1.60805,1.60805,116400000.0
2008-07-16 17:24:00,1.60805,1.60805,1.60765,1.60785,239500000.0
2008-07-16 17:25:00,1.6078,1.6082,1.60775,1.6081,222500000.0
2008-07-16 17:26:00,1.60815,1.60825,1.60785,1.60795,219600000.0
2008-07-16 17:27:00,1.608,1.60825,1.60795,1.60795,270700001.0
2008-07-16 17:28:00,1.60795,1.60835,1.60795,1.60835,214400000.0
2008-07-16 17:29:00,1.60835,1.6086,1.6083,1.60835,316000000.0
2008-07-16 17:30:00,1.6084,1.6085,1.60815,1.6083,206100000.0
2008-07-16 17:31:00,1.6083,1.60885,1.6083,1.60875,244000000.0
2008-07-16 17:32:00,1.60875,1.6088,1.60855,1.60855,86900000.0
2008-07-16 17:33:00,1.60865,1.6089,1.60855,1.60885,188700000.0
2008-07-16 17:34:00,1.60885,1.6089,1.6086,1.6088,115400000.0
2008-07-16 17:35:00,1.60875,1.6089,1.60875,1.6088,152200000.0
2008-07-16 17:36:00,1.6088,1.609,1.60855,1.60865,168600000.0
2008-07-16 17:37:00,1.60865,1.6088,1.6085,1.6086,199600000.0
2008-07-16 17:38:00,1.6086,1.6087,1.60845,1.60845,203400000.0
2008-07-16 17:39:00,1.6084,1.6085,1.6081,1.60815,190900000.0
2008-07-16 17:40:00,1.6081,1.6085,1.60805,1.6085,143900000.0
2008-07-16 17:41:00,1.60845,1.6086,1.60835,1.60845,126700000.0
2008-07-16 17:42:00,1.60845,1.6085,1.60825,1.60835,145600000.0
2008-07-16 17:43:00,1.6084,1.60845,1.60825,1.60835,105600000.0
2008-07-16 17:44:00,1.6084,1.60845,1.60825,1.6083,162800000.0
2008-07-16 17:45:00,1.60835,1.60845,1.60825,1.60845,162800000.0
2008-07-16 17:46:00,1.60845,1.6085,1.6083,1.6085,184100000.0
2008-07-16 17:47:00,1.6085,1.6086,1.60835,1.60845,313200000.0
2008-07-16 17:48:00,1.6084,1.6084,1.60825,1.6084,174000000.0
2008-07-16 17:49:00,1.60835,1.6084,1.60835,1.6084,96000000.0
2008-07-16 17:50:00,1.6084,1.6084,1.6083,1.6083,68500000.0
2008-07-16 17:51:00,1.6083,1.6085,1.6083,1.60845,160000000.0
2008-07-16 17:52:00,1.60845,1.6087,1.60835,1.60845,155800000.0
2008-07-16 17:53:00,1.6085,1.6085,1.6083,1.60835,79900000.0
2008-07-16 17:54:00,1.60835,1.60835,1.60825,1.60825,163700000.0
2008-07-16 17:55:00,1.6083,1.60835,1.60815,1.6082,87500000.0
2008-07-16 17:56:00,1.60825,1.60835,1.60815,1.6082,81700000.0
2008-07-16 17:57:00,1.6082,1.60825,1.60815,1.60815,45500000.0
2008-07-16 17:58:00,1.6082,1.6084,1.60815,1.60815,173100000.0
2008-07-16 17:59:00,1.60825,1.6083,1.6081,1.60815,229000000.0
2008-07-16 18:00:00,1.60815,1.6082,1.6079,1.60795,105400000.0
2008-07-16 18:01:00,1.60795,1.60795,1.60775,1.60785,132300000.0
2008-07-16 18:02:00,1.60785,1.60795,1.60775,1.60775,87100000.0
2008-07-16 18:03:00,1.60775,1.60775,1.60765,1.60765,84500000.0
2008-07-16 18:04:00,1.60765,1.60775,1.6076,1.6077,54500000.0
2008-07-16 18:05:00,1.60775,1.60785,1.60765,1.60775,89500000.0
2008-07-16 18:06:00,1.60775,1.60775,1.6076,1.60765,73200000.0
2008-07-16 18:07:00,1.60765,1.6078,1.60765,1.60775,98300000.0
2008-07-16 18:08:00,1.60775,1.6078,1.60775,1.60775,37700000.0
2008-07-16 18:09:00,1.60785,1.60785,1.60775,1.60785,46200000.0
2008-07-16 18:10:00,1.60775,1.60785,1.60775,1.60775,68800000.0
2008-07-16 18:11:00,1.60775,1.60785,1.60775,1.60785,64600000.0
2008-07-16 18:12:00,1.60785,1.6081,1.60785,1.608,124100000.0
2008-07-16 18:13:00,1.60795,1.60825,1.60785,1.60825,142900000.0
2008-07-16 18:14:00,1.60825,1.60825,1.60795,1.6081,105500000.0
2008-07-16 18:15:00,1.60805,1.60815,1.608,1.60815,22900000.0
2008-07-16 18:16:00,1.6082,1.60835,1.60815,1.60815,65600000.0
2008-07-16 18:17:00,1.60815,1.60825,1.60815,1.60825,26700000.0
2008-07-16 18:18:00,1.60825,1.60825,1.60805,1.60805,61400000.0
2008-07-16 18:19:00,1.60805,1.6082,1.60805,1.6082,32800000.0
2008-07-16 18:20:00,1.6082,1.60825,1.608,1.60805,118800000.0
2008-07-16 18:21:00,1.60805,1.60815,1.608,1.60815,29600000.0
2008-07-16 18:22:00,1.60815,1.6082,1.6081,1.60815,30600000.0
2008-07-16 18:23:00,1.60815,1.60815,1.608,1.608,56000000.0
2008-07-16 18:24:00,1.608,1.6083,1.60795,1.60815,145300000.0
2008-07-16 18:25:00,1.60815,1.6083,1.60815,1.60825,96300000.0
2008-07-16 18:26:00,1.60825,1.60845,1.60825,1.60835,52700000.0
2008-07-16 18:27:00,1.60835,1.6085,1.60835,1.60845,101800000.0
2008-07-16 18:28:00,1.60845,1.60875,1.60845,1.6086,165300000.0
2008-07-16 18:29:00,1.6086,1.60885,1.60855,1.60885,68800000.0
2008-07-16 18:30:00,1.60885,1.60895,1.6088,1.6088,132300000.0
2008-07-16 18:31:00,1.60875,1.60905,1.6087,1.60905,291700000.0
2008-07-16 18:32:00,1.60895,1.60905,1.60895,1.60905,243800000.0
2008-07-16 18:33:00,1.60905,1.60905,1.60895,1.60895,119000000.0
2008-07-16 18:34:00,1.60895,1.609,1.60885,1.60885,61900000.0
2008-07-16 18:35:00,1.60885,1.6089,1.60885,1.6089,53300000.0
2008-07-16 18:36:00,1.60885,1.60885,1.60875,1.60875,47200000.0
2008-07-16 18:37:00,1.60875,1.60875,1.6084,1.6084,40600000.0
2008-07-16 18:38:00,1.6084,1.60855,1.6084,1.60855,78600000.0
2008-07-16 18:39:00,1.60855,1.60855,1.60845,1.6085,65600000.0
2008-07-16 18:40:00,1.6085,1.60865,1.60845,1.60855,114400000.0
2008-07-16 18:41:00,1.60855,1.60855,1.60845,1.6085,27700000.0
2008-07-16 18:42:00,1.60855,1.6087,1.6085,1.6086,71300000.0
2008-07-16 18:43:00,1.60865,1.60875,1.60865,1.60865,108000000.0
2008-07-16 18:44:00,1.6087,1.6088,1.6087,1.60875,45900000.0
2008-07-16 18:45:00,1.60875,1.60875,1.60875,1.60875,11900000.0
2008-07-16 18:46:00,1.60875,1.60875,1.60865,1.60875,63000000.0
2008-07-16 18:47:00,1.6087,1.60875,1.6086,1.60875,48900000.0
2008-07-16 18:48:00,1.60875,1.60875,1.6085,1.60855,116700000.0
2008-07-16 18:49:00,1.60855,1.6086,1.60855,1.6086,100700000.0
2008-07-16 18:50:00,1.60855,1.6088,1.60855,1.60875,133500000.0
2008-07-16 18:51:00,1.60875,1.60875,1.60855,1.60855,67400000.0
2008-07-16 18:52:00,1.6086,1.60865,1.60845,1.6085,59400000.0
2008-07-16 18:53:00,1.60845,1.6086,1.60845,1.60855,119200000.0
2008-07-16 18:54:00,1.60855,1.60855,1.60835,1.60855,153400000.0
2008-07-16 18:55:00,1.60855,1.60865,1.60845,1.60845,177600000.0
2008-07-16 18:56:00,1.60855,1.60855,1.60845,1.60855,32600000.0
2008-07-16 18:57:00,1.60855,1.6088,1.60845,1.60865,129800000.0
2008-07-16 18:58:00,1.60865,1.60885,1.60865,1.60885,132400000.0
2008-07-16 18:59:00,1.60885,1.60935,1.60885,1.60905,144600000.0
2008-07-16 19:00:00,1.60905,1.60935,1.60895,1.60925,88400000.0
2008-07-16 19:01:00,1.60925,1.60925,1.60905,1.60905,107200000.0
2008-07-16 19:02:00,1.60905,1.6091,1.60885,1.60895,183200000.0
2008-07-16 19:03:00,1.60895,1.60935,1.60895,1.60925,142800000.0
2008-07-16 19:04:00,1.6092,1.6094,1.6092,1.60925,70200000.0
2008-07-16 19:05:00,1.60925,1.60945,1.60915,1.60925,95400000.0
2008-07-16 19:06:00,1.60925,1.60955,1.60905,1.60925,202400000.0
2008-07-16 19:07:00,1.60925,1.60935,1.60925,1.60925,73100000.0
2008-07-16 19:08:00,1.60935,1.60935,1.60915,1.60925,64400000.0
2008-07-16 19:09:00,1.6093,1.60935,1.60925,1.6093,77600000.0
2008-07-16 19:10:00,1.60925,1.6093,1.60905,1.60905,68000000.0
2008-07-16 19:11:00,1.60915,1.60925,1.60905,1.60915,118100000.0
2008-07-16 19:12:00,1.60915,1.60915,1.60905,1.60905,101700000.0
2008-07-16 19:13:00,1.60905,1.60915,1.60905,1.60905,45600000.0
2008-07-16 19:14:00,1.60905,1.6092,1.60905,1.60905,86400000.0
2008-07-16 19:15:00,1.60905,1.6094,1.60905,1.60935,96500000.0
2008-07-16 19:16:00,1.60935,1.60965,1.60935,1.60955,99700000.0
2008-07-16 19:17:00,1.60945,1.60955,1.60925,1.60955,130700000.0
2008-07-16 19:18:00,1.60955,1.60965,1.60935,1.60955,79900000.0
2008-07-16 19:19:00,1.60955,1.60975,1.60945,1.60965,165300000.0
2008-07-16 19:20:00,1.60965,1.60965,1.60935,1.60935,140000000.0
2008-07-16 19:21:00,1.60935,1.60955,1.60935,1.60945,33300000.0
2008-07-16 19:22:00,1.60945,1.60965,1.60945,1.60965,104700000.0
2008-07-16 19:23:00,1.60965,1.60985,1.60965,1.60975,81600000.0
2008-07-16 19:24:00,1.60975,1.60985,1.60965,1.60985,101500000.0
2008-07-16 19:25:00,1.60985,1.60995,1.60975,1.60985,106300000.0
2008-07-16 19:26:00,1.60985,1.60985,1.60975,1.60985,77600000.0
2008-07-16 19:27:00,1.60985,1.60995,1.60985,1.60985,58200000.0
2008-07-16 19:28:00,1.60975,1.60975,1.60945,1.60975,110700000.0
2008-07-16 19:29:00,1.6098,1.60985,1.60975,1.60985,49000000.0
2008-07-16 19:30:00,1.60985,1.61035,1.60985,1.61035,104000000.0
2008-07-16 19:31:00,1.61025,1.61065,1.61025,1.61045,129700000.0
2008-07-16 19:32:00,1.61045,1.6105,1.60995,1.61015,118100000.0
2008-07-16 19:33:00,1.61015,1.61015,1.61005,1.61015,36100000.0
2008-07-16 19:34:00,1.61015,1.61015,1.60975,1.60975,39942228.0
2008-07-16 19:35:00,1.60975,1.61005,1.60955,1.60975,89700000.0
2008-07-16 19:36:00,1.60975,1.60985,1.60965,1.60975,88000000.0
2008-07-16 19:37:00,1.60975,1.60985,1.60965,1.60985,56700000.0
2008-07-16 19:38:00,1.60985,1.60985,1.60965,1.60975,142000000.0
2008-07-16 19:39:00,1.60975,1.60985,1.60955,1.60955,118300000.0
2008-07-16 19:40:00,1.60965,1.60975,1.60965,1.60975,88800000.0
2008-07-16 19:41:00,1.60985,1.60985,1.60965,1.60965,37800000.0
2008-07-16 19:42:00,1.60965,1.60975,1.60965,1.60975,69800000.0
2008-07-16 19:43:00,1.6097,1.60975,1.60965,1.60965,36900000.0
2008-07-16 19:44:00,1.60965,1.60975,1.60965,1.60965,90200000.0
2008-07-16 19:45:00,1.60975,1.60975,1.60965,1.60965,20500000.0
2008-07-16 19:46:00,1.60965,1.60965,1.60955,1.60955,15700000.0
2008-07-16 19:47:00,1.60955,1.60975,1.60955,1.60965,33800000.0
2008-07-16 19:48:00,1.60965,1.60975,1.60945,1.60975,45100000.0
2008-07-16 19:49:00,1.60975,1.60995,1.60975,1.60985,14000000.0
2008-07-16 19:50:00,1.6098,1.6099,1.60975,1.60985,90600000.0
2008-07-16 19:51:00,1.60985,1.61,1.60975,1.60975,125300000.0
2008-07-16 19:52:00,1.60975,1.60995,1.60975,1.60985,121000000.0
2008-07-16 19:53:00,1.60995,1.61025,1.60975,1.61005,123300000.0
2008-07-16 19:54:00,1.61005,1.61005,1.6095,1.60965,240700000.0
2008-07-16 19:55:00,1.60965,1.60965,1.6095,1.60955,112800000.0
2008-07-16 19:56:00,1.60955,1.60955,1.60945,1.6095,71200000.0
2008-07-16 19:57:00,1.6095,1.60955,1.60945,1.6095,103300000.0
2008-07-16 19:58:00,1.6095,1.60965,1.60945,1.60955,54900000.0
2008-07-16 19:59:00,1.60955,1.60965,1.60945,1.60965,28600000.0
2008-07-16 20:00:00,1.60965,1.61005,1.60935,1.60945,138300000.0
2008-07-16 20:01:00,1.60945,1.61005,1.60945,1.61005,229300000.0
2008-07-16 20:02:00,1.6101,1.6102,1.60945,1.60945,151400000.0
2008-07-16 20:03:00,1.60945,1.6096,1.60945,1.60945,166800000.0
2008-07-16 20:04:00,1.6096,1.60965,1.60945,1.60955,118700000.0
2008-07-16 20:05:00,1.60955,1.6096,1.6092,1.6093,182900000.0
2008-07-16 20:06:00,1.60935,1.60935,1.60865,1.60885,227600000.0
2008-07-16 20:07:00,1.60885,1.60925,1.6088,1.60885,147800000.0
2008-07-16 20:08:00,1.60885,1.60885,1.6084,1.6087,105100000.0
2008-07-16 20:09:00,1.6087,1.60925,1.6087,1.60925,227900000.0
2008-07-16 20:10:00,1.60925,1.60935,1.6089,1.60935,170700000.0
2008-07-16 20:11:00,1.60935,1.6095,1.60935,1.6095,112500000.0
2008-07-16 20:12:00,1.60955,1.60965,1.6095,1.60955,102000000.0
2008-07-16 20:13:00,1.60955,1.6096,1.6095,1.6095,82700000.0
2008-07-16 20:14:00,1.6095,1.60975,1.60935,1.60965,183500000.0
2008-07-16 20:15:00,1.60965,1.61,1.60965,1.60995,258500000.0
2008-07-16 20:16:00,1.60995,1.60995,1.60955,1.60975,383100000.0
2008-07-16 20:17:00,1.60965,1.60985,1.60965,1.6097,231200000.0
2008-07-16 20:18:00,1.6097,1.6098,1.60965,1.6098,225200000.0
2008-07-16 20:19:00,1.60975,1.60995,1.60975,1.6099,262700000.0
2008-07-16 20:20:00,1.60995,1.61,1.6095,1.6096,250700000.0
2008-07-16 20:21:00,1.6096,1.6096,1.6093,1.6093,257300000.0
2008-07-16 20:22:00,1.60935,1.60935,1.6092,1.60925,81900000.0
2008-07-16 20:23:00,1.60925,1.60925,1.60895,1.60905,184800000.0
2008-07-16 20:24:00,1.60905,1.60965,1.60905,1.6095,167500000.0
2008-07-16 20:25:00,1.6095,1.60955,1.6092,1.60925,271300000.0
2008-07-16 20:26:00,1.60925,1.60945,1.6092,1.6093,201200000.0
2008-07-16 20:27:00,1.60935,1.6095,1.60895,1.60915,261700000.0
2008-07-16 20:28:00,1.60915,1.6094,1.60915,1.60935,200100000.0
2008-07-16 20:29:00,1.60935,1.60945,1.6092,1.6093,170600000.0
2008-07-16 20:30:00,1.6093,1.60935,1.60925,1.60925,94700000.0
2008-07-16 20:31:00,1.6092,1.60925,1.60895,1.60925,304400000.0
2008-07-16 20:32:00,1.60925,1.60935,1.6092,1.60925,108800000.0
2008-07-16 20:33:00,1.60925,1.6094,1.60915,1.6092,74700000.0
2008-07-16 20:34:00,1.6092,1.6093,1.60915,1.6092,116000000.0
2008-07-16 20:35:00,1.6092,1.6094,1.609,1.609,120600000.0
2008-07-16 20:36:00,1.609,1.60915,1.6087,1.60915,244800000.0
2008-07-16 20:37:00,1.60915,1.6096,1.60915,1.60925,418700000.0
2008-07-16 20:38:00,1.60925,1.6097,1.60925,1.60955,241700000.0
2008-07-16 20:39:00,1.60955,1.60955,1.60925,1.60935,126500000.0
2008-07-16 20:40:00,1.60935,1.6095,1.60925,1.60935,92900000.0
2008-07-16 20:41:00,1.6093,1.6095,1.6093,1.6095,125300000.0
2008-07-16 20:42:00,1.6095,1.6098,1.60935,1.60935,161800000.0
2008-07-16 20:43:00,1.60935,1.60955,1.60935,1.60955,75900000.0
2008-07-16 20:44:00,1.60955,1.60965,1.6094,1.60945,179600000.0
2008-07-16 20:45:00,1.60945,1.60955,1.6093,1.6095,140400000.0
2008-07-16 20:46:00,1.6095,1.60965,1.6093,1.60935,174700000.0
2008-07-16 20:47:00,1.60935,1.60945,1.6091,1.6091,144300000.0
2008-07-16 20:48:00,1.6091,1.60995,1.6091,1.60955,222700000.0
2008-07-16 20:49:00,1.6096,1.60975,1.60955,1.6096,92800000.0
2008-07-16 20:50:00,1.6096,1.60985,1.6095,1.6098,108000000.0
2008-07-16 20:51:00,1.60975,1.61,1.60965,1.60995,163400000.0
2008-07-16 20:52:00,1.6099,1.61,1.60975,1.60985,129500000.0
2008-07-16 20:53:00,1.60985,1.6099,1.60955,1.6096,167000000.0
2008-07-16 20:54:00,1.6096,1.6099,1.6091,1.6098,185300000.0
2008-07-16 20:55:00,1.6098,1.6098,1.6095,1.6095,80500000.0
2008-07-16 20:56:00,1.6095,1.6098,1.60945,1.6095,227900000.0
2008-07-16 20:57:00,1.6095,1.60975,1.60945,1.60975,127500000.0
2008-07-16 20:58:00,1.60975,1.60985,1.60975,1.6098,107500000.0
2008-07-16 20:59:00,1.6098,1.6098,1.60895,1.60895,134300000.0
2008-07-16 21:00:00,1.60895,1.60925,1.60895,1.6092,90700000.0
2008-07-16 21:01:00,1.6092,1.6094,1.60905,1.60905,52700000.0
2008-07-16 21:02:00,1.60905,1.6093,1.60905,1.6092,83100000.0
2008-07-16 21:03:00,1.6092,1.60935,1.60915,1.60935,107700000.0
2008-07-16 21:04:00,1.6094,1.6096,1.6094,1.6096,97900000.0
2008-07-16 21:05:00,1.6096,1.6098,1.6096,1.6098,113500000.0
2008-07-16 21:06:00,1.6098,1.6099,1.60905,1.60905,153000000.0
2008-07-16 21:07:00,1.60905,1.60905,1.60905,1.60905,56800000.0
2008-07-16 21:08:00,1.60905,1.60905,1.60865,1.60885,86300000.0
2008-07-16 21:09:00,1.60885,1.609,1.6088,1.60885,82700000.0
2008-07-16 21:10:00,1.60885,1.6092,1.60885,1.60905,85400000.0
2008-07-16 21:11:00,1.60905,1.60905,1.6085,1.6088,137700000.0
2008-07-16 21:12:00,1.60875,1.60885,1.60865,1.60885,94600000.0
2008-07-16 21:13:00,1.60885,1.6091,1.60885,1.60905,109800000.0
2008-07-16 21:14:00,1.60905,1.6091,1.609,1.6091,39700000.0
2008-07-16 21:15:00,1.6091,1.60915,1.60905,1.6091,285200000.0
2008-07-16 21:16:00,1.6091,1.6091,1.609,1.60905,124500000.0
2008-07-16 21:17:00,1.60905,1.60905,1.60845,1.60845,158900000.0
2008-07-16 21:18:00,1.60845,1.6088,1.6084,1.60845,254900000.0
2008-07-16 21:19:00,1.60845,1.6086,1.6084,1.6086,123800000.0
2008-07-16 21:20:00,1.6086,1.6091,1.60855,1.60885,130500000.0
2008-07-16 21:21:00,1.60885,1.6089,1.60835,1.6085,173900000.0
2008-07-16 21:22:00,1.60875,1.6088,1.60835,1.60855,129100000.0
2008-07-16 21:23:00,1.60855,1.60875,1.60845,1.60845,47900000.0
2008-07-16 21:24:00,1.60845,1.6087,1.60845,1.60855,94000000.0
2008-07-16 21:25:00,1.60855,1.60865,1.60855,1.60865,38000000.0
2008-07-16 21:26:00,1.60865,1.6089,1.60865,1.6089,57700000.0
2008-07-16 21:27:00,1.6089,1.6091,1.60875,1.60905,101800000.0
2008-07-16 21:28:00,1.60905,1.6091,1.6089,1.6089,105900000.0
2008-07-16 21:29:00,1.60885,1.6089,1.6086,1.60875,99800000.0
2008-07-16 21:30:00,1.60875,1.60905,1.60875,1.60885,107700000.0
2008-07-16 21:31:00,1.6088,1.60895,1.60865,1.60865,63700000.0
2008-07-16 21:32:00,1.60865,1.60895,1.60865,1.60875,56200000.0
2008-07-16 21:33:00,1.6087,1.6087,1.60835,1.6087,163400000.0
2008-07-16 21:34:00,1.6087,1.60885,1.60845,1.60865,155300000.0
2008-07-16 21:35:00,1.60865,1.60915,1.60865,1.60895,70100000.0
2008-07-16 21:36:00,1.60895,1.6094,1.60885,1.6094,80800000.0
2008-07-16 21:37:00,1.6094,1.60955,1.60935,1.6095,64300000.0
2008-07-16 21:38:00,1.6095,1.60955,1.6095,1.60955,4300000.0
2008-07-16 21:39:00,1.60955,1.60955,1.60955,1.60955,24200000.0
2008-07-16 21:40:00,1.60955,1.60955,1.60945,1.60955,54900000.0
2008-07-16 21:41:00,1.60955,1.60965,1.60945,1.60955,111300000.0
2008-07-16 21:42:00,1.60955,1.60965,1.6095,1.60955,72100000.0
2008-07-16 21:43:00,1.60955,1.60985,1.60955,1.60985,35300000.0
2008-07-16 21:44:00,1.60975,1.6098,1.6095,1.6095,123000000.0
2008-07-16 21:45:00,1.6095,1.60955,1.6094,1.60955,130100000.0
2008-07-16 21:46:00,1.60955,1.60955,1.60945,1.60945,58300000.0
2008-07-16 21:47:00,1.6095,1.6095,1.60945,1.60945,48900000.0
2008-07-16 21:48:00,1.60945,1.6095,1.60945,1.60945,34700000.0
2008-07-16 21:49:00,1.60945,1.60945,1.6094,1.6094,12300000.0
2008-07-16 21:50:00,1.60945,1.60945,1.60945,1.60945,23900000.0
2008-07-16 21:51:00,1.60945,1.60945,1.60945,1.60945,21300000.0
2008-07-16 21:52:00,1.60945,1.60965,1.60945,1.6096,70200000.0
2008-07-16 21:53:00,1.60955,1.6096,1.60955,1.6096,22800000.0
2008-07-16 21:54:00,1.60965,1.60975,1.60955,1.60965,43700000.0
2008-07-16 21:55:00,1.6096,1.60965,1.6094,1.6094,109800000.0
2008-07-16 21:56:00,1.6094,1.60945,1.6093,1.60945,62000000.0
2008-07-16 21:57:00,1.6094,1.60945,1.6094,1.60945,39700000.0
2008-07-16 21:58:00,1.60945,1.60945,1.60945,1.60945,30600000.0
2008-07-16 21:59:00,1.60945,1.60965,1.60945,1.60955,104300000.0
2008-07-16 22:00:00,1.60955,1.6097,1.6095,1.6097,100600000.0
2008-07-16 22:01:00,1.60965,1.60985,1.60965,1.60985,46300000.0
2008-07-16 22:02:00,1.60985,1.6099,1.6096,1.6098,199200004.0
2008-07-16 22:03:00,1.6098,1.6101,1.60945,1.60945,134400000.0
2008-07-16 22:04:00,1.60945,1.6098,1.60945,1.60975,116300000.0
2008-07-16 22:05:00,1.60975,1.61,1.60975,1.61,126200000.0
2008-07-16 22:06:00,1.61,1.6101,1.6099,1.6101,140000000.0
2008-07-16 22:07:00,1.6101,1.6104,1.61,1.6104,47600000.0
2008-07-16 22:08:00,1.61045,1.61045,1.6103,1.6103,47400000.0
2008-07-16 22:09:00,1.6104,1.6104,1.6101,1.61015,121100001.0
2008-07-16 22:10:00,1.61015,1.61015,1.6101,1.61015,142200000.0
2008-07-16 22:11:00,1.61015,1.61015,1.61,1.61,41200000.0
2008-07-16 22:12:00,1.61,1.61005,1.6098,1.6099,92700002.0
2008-07-16 22:13:00,1.6099,1.61005,1.6099,1.60995,58400000.0
2008-07-16 22:14:00,1.61005,1.61005,1.60985,1.60985,112500001.0
2008-07-16 22:15:00,1.60985,1.6099,1.60985,1.60985,31400000.0
2008-07-16 22:16:00,1.60995,1.60995,1.60985,1.60985,59300001.0
2008-07-16 22:17:00,1.6099,1.60995,1.60985,1.60995,35300000.0
2008-07-16 22:18:00,1.60995,1.60995,1.60995,1.60995,35000000.0
2008-07-16 22:19:00,1.60995,1.6101,1.60995,1.61,45500000.0
2008-07-16 22:20:00,1.60995,1.61,1.60995,1.61,9400000.0
2008-07-16 22:21:00,1.61005,1.61005,1.61,1.61,43600000.0
2008-07-16 22:22:00,1.60995,1.61005,1.60995,1.61005,45500000.0
2008-07-16 22:23:00,1.61005,1.6103,1.61,1.6103,30300000.0
2008-07-16 22:24:00,1.61025,1.6103,1.61025,1.61025,13900000.0
2008-07-16 22:25:00,1.61025,1.6103,1.6102,1.61025,54000000.0
2008-07-16 22:26:00,1.61025,1.61025,1.6101,1.6101,68600000.0
2008-07-16 22:27:00,1.6101,1.61025,1.6101,1.61015,32400000.0
2008-07-16 22:28:00,1.61015,1.61015,1.6101,1.6101,15800000.0
2008-07-16 22:29:00,1.6101,1.6103,1.61005,1.6103,77400002.0
2008-07-16 22:30:00,1.61025,1.61025,1.6101,1.61015,33200000.0
2008-07-16 22:31:00,1.61015,1.61015,1.61015,1.61015,10100000.0
2008-07-16 22:32:00,1.61015,1.6102,1.6101,1.61015,48500000.0
2008-07-16 22:33:00,1.61015,1.61015,1.61015,1.61015,29600000.0
2008-07-16 22:34:00,1.61015,1.61015,1.61015,1.61015,22700000.0
2008-07-16 22:35:00,1.61015,1.61015,1.61015,1.61015,18000000.0
2008-07-16 22:36:00,1.61015,1.61015,1.61015,1.61015,16300000.0
2008-07-16 22:37:00,1.61025,1.61025,1.61015,1.61015,32100000.0
2008-07-16 22:38:00,1.6101,1.61025,1.6101,1.61015,20800000.0
2008-07-16 22:39:00,1.61015,1.61025,1.61015,1.61025,44200000.0
2008-07-16 22:40:00,1.61025,1.61025,1.61015,1.61025,8000000.0
2008-07-16 22:41:00,1.61025,1.61025,1.61015,1.61025,14400000.0
2008-07-16 22:42:00,1.61025,1.61025,1.6101,1.6101,39400000.0
2008-07-16 22:43:00,1.6101,1.6102,1.6101,1.6101,13600000.0
2008-07-16 22:44:00,1.6101,1.61025,1.6101,1.61025,36100000.0
2008-07-16 22:45:00,1.61025,1.61035,1.61025,1.6103,43300000.0
2008-07-16 22:46:00,1.6103,1.6103,1.6102,1.61025,47000000.0
2008-07-16 22:47:00,1.61025,1.61035,1.61025,1.6103,69700000.0
2008-07-16 22:48:00,1.61025,1.61035,1.6102,1.61025,63700000.0
2008-07-16 22:49:00,1.61025,1.61035,1.61025,1.61035,54100000.0
2008-07-16 22:50:00,1.61035,1.61035,1.61025,1.61025,95400000.0
2008-07-16 22:51:00,1.61025,1.6104,1.6102,1.61035,119500000.0
2008-07-16 22:52:00,1.6103,1.6104,1.6102,1.61025,17600000.0
2008-07-16 22:53:00,1.61025,1.61025,1.61025,1.61025,11900000.0
2008-07-16 22:54:00,1.61025,1.6103,1.6102,1.61025,51600000.0
2008-07-16 22:55:00,1.61025,1.6103,1.6102,1.6103,70200000.0
2008-07-16 22:56:00,1.6103,1.6103,1.61015,1.61015,42800000.0
2008-07-16 22:57:00,1.61015,1.61015,1.61005,1.61005,47000000.0
2008-07-16 22:58:00,1.61005,1.61005,1.60995,1.61,34700000.0
2008-07-16 22:59:00,1.61,1.61005,1.61,1.61005,22500000.0
2008-07-16 23:00:00,1.61,1.61,1.60995,1.61,10200000.0
2008-07-16 23:01:00,1.61,1.61,1.60955,1.60965,12200000.0
2008-07-16 23:02:00,1.60995,1.60995,1.60995,1.60995,3000000.0
2008-07-16 23:03:00,1.60995,1.60995,1.6096,1.6096,4000000.0
2008-07-16 23:04:00,1.6096,1.6096,1.6094,1.6094,14600000.0
2008-07-16 23:05:00,1.6094,1.6094,1.6094,1.6094,38799998.0
2008-07-16 23:06:00,1.6097,1.6097,1.6094,1.6095,74600000.0
2008-07-16 23:07:00,1.6096,1.6096,1.6096,1.6096,2000000.0
2008-07-16 23:08:00,1.6096,1.6096,1.6096,1.6096,4000000.0
2008-07-16 23:09:00,1.6096,1.6096,1.6096,1.6096,1000000.0
2008-07-16 23:10:00,1.60955,1.6097,1.6095,1.6096,22200000.0
2008-07-16 23:11:00,1.60955,1.60955,1.60955,1.60955,2600000.0
2008-07-16 23:12:00,1.60955,1.60955,1.6091,1.6091,37799999.0
2008-07-16 23:13:00,1.6091,1.6093,1.6091,1.6092,25800000.0
2008-07-16 23:14:00,1.6092,1.6092,1.6092,1.6092,3200000.0
2008-07-16 23:15:00,1.6092,1.60925,1.6092,1.60925,10000000.0
2008-07-16 23:16:00,1.60925,1.60935,1.6092,1.60935,83400000.0
2008-07-16 23:17:00,1.60935,1.60935,1.60925,1.60925,22600000.0
2008-07-16 23:18:00,1.60925,1.60925,1.6092,1.60925,33500000.0
2008-07-16 23:19:00,1.60915,1.60925,1.6091,1.6091,84800000.0
2008-07-16 23:20:00,1.6091,1.6092,1.6091,1.6092,37100000.0
2008-07-16 23:21:00,1.60955,1.60955,1.60945,1.60945,32800000.0
2008-07-16 23:22:00,1.60955,1.60965,1.6095,1.60955,93300000.0
2008-07-16 23:23:00,1.6096,1.60965,1.6096,1.60965,73500000.0
2008-07-16 23:24:00,1.6096,1.6096,1.6096,1.6096,1000000.0
2008-07-16 23:25:00,1.6096,1.60965,1.6096,1.60965,13600000.0
2008-07-16 23:26:00,1.60955,1.60955,1.6095,1.60955,25500000.0
2008-07-16 23:27:00,1.6095,1.60955,1.6095,1.60955,16200000.0
2008-07-16 23:28:00,1.60965,1.60965,1.60965,1.60965,1000000.0
2008-07-16 23:29:00,1.60955,1.60965,1.6095,1.60965,64600000.0
2008-07-16 23:30:00,1.60955,1.60955,1.60955,1.60955,9600000.0
2008-07-16 23:31:00,1.60955,1.60965,1.60945,1.60945,33300000.0
2008-07-16 23:32:00,1.60945,1.60955,1.60925,1.60925,79500000.0
2008-07-16 23:33:00,1.6092,1.6092,1.6092,1.6092,36200000.0
2008-07-16 23:34:00,1.6092,1.60945,1.60905,1.60945,80600000.0
2008-07-16 23:35:00,1.60945,1.60945,1.60935,1.60935,7400000.0
2008-07-16 23:36:00,1.6093,1.60945,1.6093,1.60945,15100000.0
2008-07-16 23:37:00,1.6093,1.60945,1.6093,1.60945,6900000.0
2008-07-16 23:38:00,1.6093,1.6093,1.6093,1.6093,5900000.0
2008-07-16 23:39:00,1.60932,1.60932,1.60919,1.60923,40200000.0
2008-07-16 23:40:00,1.60945,1.60945,1.60945,1.60945,1000000.0
2008-07-16 23:41:00,1.6093,1.60935,1.6093,1.6093,18400000.0
2008-07-16 23:42:00,1.60945,1.60945,1.6093,1.60945,42400000.0
2008-07-16 23:43:00,1.60908,1.60963,1.60889,1.60915,41800000.0
2008-07-16 23:44:00,1.60935,1.6094,1.60935,1.60935,16200000.0
2008-07-16 23:45:00,1.6093,1.60945,1.6093,1.60945,23600000.0
2008-07-16 23:46:00,1.60935,1.60945,1.60935,1.60945,20200000.0
2008-07-16 23:47:00,1.60935,1.60945,1.60935,1.60945,14800000.0
2008-07-16 23:48:00,1.60935,1.60945,1.60935,1.60945,37400000.0
2008-07-16 23:49:00,1.60945,1.60955,1.60945,1.60955,28600001.0
2008-07-16 23:50:00,1.60913,1.60953,1.60913,1.60941,335500000.0
2008-07-16 23:51:00,1.6095,1.6095,1.6095,1.6095,1000000.0
2008-07-16 23:52:00,1.60925,1.60952,1.60925,1.60937,22000000.0
2008-07-16 23:53:00,1.60945,1.60955,1.60945,1.60945,9100000.0
2008-07-16 23:54:00,1.60945,1.60945,1.6094,1.60945,43500000.0
2008-07-16 23:55:00,1.6094,1.6094,1.6094,1.6094,1400000.0
2008-07-16 23:56:00,1.60945,1.60945,1.60935,1.60945,7800000.0
2008-07-16 23:57:00,1.60935,1.60975,1.60935,1.6096,21100000.0
2008-07-16 23:58:00,1.6096,1.61,1.6096,1.61,30500000.0
2008-07-16 23:59:00,1.61,1.61,1.61,1.61,1000000.0
2008-07-17 00:00:00,1.61,1.61,1.61,1.61,3000000.0
2008-07-17 00:01:00,1.6099,1.60995,1.6099,1.60995,29400001.0
2008-07-17 00:02:00,1.61,1.61015,1.61,1.61015,28600000.0
2008-07-17 00:03:00,1.61015,1.61015,1.61,1.61015,36300000.0
2008-07-17 00:04:00,1.6102,1.6102,1.6101,1.6102,8100000.0
2008-07-17 00:05:00,1.61025,1.61045,1.61025,1.61035,18300000.0
2008-07-17 00:06:00,1.61045,1.61045,1.61035,1.6104,13600000.0
2008-07-17 00:07:00,1.6104,1.61045,1.61035,1.61035,5200000.0
2008-07-17 00:08:00,1.61025,1.61045,1.6102,1.61035,55800000.0
2008-07-17 00:09:00,1.61025,1.61025,1.6102,1.6102,111800000.0
2008-07-17 00:10:00,1.6102,1.61095,1.6102,1.61055,84900000.0
2008-07-17 00:11:00,1.61045,1.61055,1.61045,1.61055,6600000.0
2008-07-17 00:12:00,1.61045,1.61055,1.61045,1.61045,5500000.0
2008-07-17 00:13:00,1.6104,1.61055,1.6104,1.61045,29500001.0
2008-07-17 00:14:00,1.61055,1.61065,1.61035,1.61045,349300003.0
2008-07-17 00:15:00,1.6104,1.6105,1.61025,1.6104,252900001.0
2008-07-17 00:16:00,1.61065,1.61065,1.61045,1.61055,13000000.0
2008-07-17 00:17:00,1.61065,1.61065,1.61035,1.6105,86400002.0
2008-07-17 00:18:00,1.61055,1.61065,1.61035,1.61035,133400003.0
2008-07-17 00:19:00,1.61035,1.61045,1.6103,1.61035,329600000.0
2008-07-17 00:20:00,1.6103,1.61035,1.6103,1.61035,93700000.0
2008-07-17 00:21:00,1.6103,1.6104,1.6103,1.6104,59400000.0
2008-07-17 00:22:00,1.6105,1.61065,1.6104,1.6104,50400000.0
2008-07-17 00:23:00,1.6104,1.6105,1.6104,1.61045,119999999.0
2008-07-17 00:24:00,1.61019,1.61042,1.61012,1.61012,14000000.0
2008-07-17 00:25:00,1.61045,1.61055,1.61035,1.61055,413599999.0
2008-07-17 00:26:00,1.6104,1.61055,1.6104,1.61055,34600001.0
2008-07-17 00:27:00,1.61045,1.61065,1.61045,1.61065,20400000.0
2008-07-17 00:28:00,1.61065,1.61065,1.61065,1.61065,8500000.0
2008-07-17 00:29:00,1.61065,1.61075,1.61065,1.61075,13800000.0
2008-07-17 00:30:00,1.61075,1.6111,1.61075,1.61105,35600000.0
2008-07-17 00:31:00,1.61145,1.61155,1.61095,1.6112,132900000.0
2008-07-17 00:32:00,1.6112,1.6112,1.61105,1.61105,3000000.0
2008-07-17 00:33:00,1.611,1.611,1.61095,1.611,24000000.0
2008-07-17 00:34:00,1.611,1.611,1.611,1.611,13000000.0
2008-07-17 00:35:00,1.611,1.61105,1.61095,1.611,17000000.0
2008-07-17 00:36:00,1.611,1.611,1.611,1.611,23500000.0
2008-07-17 00:37:00,1.611,1.611,1.611,1.611,30200000.0
2008-07-17 00:38:00,1.611,1.611,1.611,1.611,44400000.0
2008-07-17 00:39:00,1.611,1.611,1.61085,1.61085,29700000.0
2008-07-17 00:40:00,1.61085,1.61105,1.6105,1.6107,106300000.0
2008-07-17 00:41:00,1.6108,1.61085,1.61065,1.6108,75700001.0
2008-07-17 00:42:00,1.61075,1.61075,1.6106,1.61065,18400000.0
2008-07-17 00:43:00,1.61055,1.61065,1.61055,1.61065,2400000.0
2008-07-17 00:44:00,1.61065,1.61075,1.61065,1.61075,7600000.0
2008-07-17 00:45:00,1.6107,1.6107,1.6105,1.6105,45700000.0
2008-07-17 00:46:00,1.6105,1.6105,1.61025,1.61025,15400000.0
2008-07-17 00:47:00,1.61015,1.61015,1.6101,1.61015,99400000.0
2008-07-17 00:48:00,1.6101,1.61025,1.6101,1.61015,45500000.0
2008-07-17 00:49:00,1.6101,1.61035,1.6101,1.6103,17900000.0
2008-07-17 00:50:00,1.61025,1.61025,1.61015,1.61015,34500000.0
2008-07-17 00:51:00,1.61025,1.61025,1.61015,1.61015,2200000.0
2008-07-17 00:52:00,1.6101,1.61015,1.6101,1.61015,2400000.0
2008-07-17 00:53:00,1.61015,1.61015,1.61015,1.61015,13200000.0
2008-07-17 00:54:00,1.61015,1.61015,1.6101,1.61015,34200000.0
2008-07-17 00:55:00,1.61015,1.6102,1.6101,1.61015,10400000.0
2008-07-17 00:56:00,1.6101,1.6101,1.61005,1.6101,77000004.0
2008-07-17 00:57:00,1.61005,1.61005,1.61005,1.61005,1400000.0
2008-07-17 00:58:00,1.61005,1.61015,1.61005,1.61005,4000000.0
2008-07-17 00:59:00,1.61015,1.61025,1.6101,1.61015,38500000.0
2008-07-17 01:00:00,1.61015,1.61015,1.61005,1.6101,94300000.0
2008-07-17 01:01:00,1.61015,1.61035,1.61015,1.61035,25200000.0
2008-07-17 01:02:00,1.6103,1.61035,1.6101,1.61015,142200000.0
2008-07-17 01:03:00,1.61025,1.61025,1.61025,1.61025,6600000.0
2008-07-17 01:04:00,1.61025,1.61035,1.6102,1.61025,59700000.0
2008-07-17 01:05:00,1.61025,1.61035,1.61025,1.61035,3100000.0
2008-07-17 01:06:00,1.61035,1.61035,1.6103,1.61035,14300000.0
2008-07-17 01:07:00,1.6103,1.61035,1.61025,1.61025,56800000.0
2008-07-17 01:08:00,1.61025,1.61025,1.61005,1.6101,66400000.0
2008-07-17 01:09:00,1.61015,1.61025,1.6101,1.61025,115900000.0
2008-07-17 01:10:00,1.61025,1.61045,1.61015,1.61045,158100000.0
2008-07-17 01:11:00,1.6104,1.6104,1.61005,1.61015,211900002.0
2008-07-17 01:12:00,1.6103,1.6103,1.61005,1.61005,288999999.0
2008-07-17 01:13:00,1.61005,1.6103,1.61005,1.61015,360300000.0
2008-07-17 01:14:00,1.61015,1.6102,1.61015,1.61015,67000000.0
2008-07-17 01:15:00,1.61015,1.6102,1.61015,1.61015,22200000.0
2008-07-17 01:16:00,1.6101,1.61045,1.61005,1.61045,151200000.0
2008-07-17 01:17:00,1.61035,1.61055,1.61035,1.61035,10800000.0
2008-07-17 01:18:00,1.61005,1.61035,1.61005,1.61035,34400000.0
2008-07-17 01:19:00,1.6103,1.61055,1.6103,1.61055,22600000.0
2008-07-17 01:20:00,1.6105,1.61065,1.6104,1.61045,51000002.0
2008-07-17 01:21:00,1.61035,1.6108,1.61035,1.6108,121100000.0
2008-07-17 01:22:00,1.6108,1.611,1.6108,1.6109,97200002.0
2008-07-17 01:23:00,1.6109,1.6109,1.61055,1.61055,76200000.0
2008-07-17 01:24:00,1.61055,1.61065,1.61055,1.61055,22900000.0
2008-07-17 01:25:00,1.61055,1.61055,1.6102,1.6102,149699999.0
2008-07-17 01:26:00,1.61,1.6102,1.60985,1.61005,23200000.0
2008-07-17 01:27:00,1.60985,1.6099,1.6093,1.60975,163000000.0
2008-07-17 01:28:00,1.60975,1.60975,1.60935,1.60955,111199998.0
2008-07-17 01:29:00,1.6095,1.60985,1.60945,1.6097,98200000.0
2008-07-17 01:30:00,1.6097,1.6103,1.60965,1.6103,195800000.0
2008-07-17 01:31:00,1.61025,1.61025,1.6098,1.6101,267800000.0
2008-07-17 01:32:00,1.6101,1.6102,1.6101,1.6102,56700000.0
2008-07-17 01:33:00,1.61015,1.6103,1.6101,1.61015,49300000.0
2008-07-17 01:34:00,1.61015,1.61015,1.61005,1.6101,71900000.0
2008-07-17 01:35:00,1.6101,1.61015,1.61005,1.61015,15800000.0
2008-07-17 01:36:00,1.6101,1.61025,1.6101,1.61025,24100000.0
2008-07-17 01:37:00,1.6101,1.6101,1.6101,1.6101,10800000.0
2008-07-17 01:38:00,1.6101,1.61025,1.61005,1.61025,189700000.0
2008-07-17 01:39:00,1.6101,1.61025,1.6101,1.61025,67100000.0
2008-07-17 01:40:00,1.6103,1.6103,1.6101,1.6101,75000000.0
2008-07-17 01:41:00,1.6101,1.6102,1.6101,1.6101,108000000.0
2008-07-17 01:42:00,1.6101,1.6101,1.61005,1.61005,57200000.0
2008-07-17 01:43:00,1.61005,1.6102,1.61005,1.6102,20600000.0
2008-07-17 01:44:00,1.61015,1.61015,1.61005,1.61015,13800000.0
2008-07-17 01:45:00,1.6102,1.6102,1.6102,1.6102,27000000.0
2008-07-17 01:46:00,1.61015,1.61015,1.6101,1.6101,3800000.0
2008-07-17 01:47:00,1.6101,1.6101,1.60982,1.60995,12600000.0
2008-07-17 01:48:00,1.61015,1.61015,1.61015,1.61015,1200000.0
2008-07-17 01:49:00,1.61015,1.6102,1.61005,1.6102,11600000.0
2008-07-17 01:50:00,1.6102,1.6102,1.61005,1.6102,54400000.0
2008-07-17 01:51:00,1.61015,1.6102,1.6101,1.6102,31000000.0
2008-07-17 01:52:00,1.6101,1.6102,1.6101,1.61015,40100000.0
2008-07-17 01:53:00,1.61015,1.61015,1.6101,1.61015,8300000.0
2008-07-17 01:54:00,1.61015,1.6102,1.6101,1.61015,35600000.0
2008-07-17 01:55:00,1.61015,1.61015,1.61005,1.61015,43800000.0
2008-07-17 01:56:00,1.6101,1.61015,1.6101,1.61015,10100000.0
2008-07-17 01:57:00,1.61005,1.61005,1.61005,1.61005,4200000.0
2008-07-17 01:58:00,1.6101,1.61025,1.6101,1.6102,53200000.0
2008-07-17 01:59:00,1.6102,1.6102,1.6101,1.61015,113300001.0
2008-07-17 02:00:00,1.61015,1.6103,1.61015,1.6103,42300000.0
2008-07-17 02:01:00,1.6103,1.61035,1.61015,1.61015,63400000.0
2008-07-17 02:02:00,1.61015,1.61015,1.6101,1.61015,25500000.0
2008-07-17 02:03:00,1.6101,1.6102,1.60995,1.61015,65600000.0
2008-07-17 02:04:00,1.61015,1.61055,1.61015,1.61045,130700000.0
2008-07-17 02:05:00,1.61045,1.61045,1.61025,1.61035,41500000.0
2008-07-17 02:06:00,1.61035,1.61035,1.61025,1.61025,60500000.0
2008-07-17 02:07:00,1.61035,1.61055,1.61025,1.61035,56600001.0
2008-07-17 02:08:00,1.61025,1.61045,1.61025,1.61035,64500000.0
2008-07-17 02:09:00,1.61035,1.61055,1.61035,1.61035,31800000.0
2008-07-17 02:10:00,1.6103,1.61045,1.61025,1.61035,115300000.0
2008-07-17 02:11:00,1.61035,1.61035,1.61025,1.61035,71100000.0
2008-07-17 02:12:00,1.61025,1.61025,1.6101,1.6101,119600000.0
2008-07-17 02:13:00,1.6102,1.61035,1.61,1.61015,135200000.0
2008-07-17 02:14:00,1.61015,1.61015,1.61005,1.61015,28600000.0
2008-07-17 02:15:00,1.61015,1.6102,1.61005,1.61015,60600000.0
2008-07-17 02:16:00,1.61015,1.61025,1.61005,1.61015,41900000.0
2008-07-17 02:17:00,1.61015,1.61015,1.61005,1.61005,29100000.0
2008-07-17 02:18:00,1.61005,1.6101,1.61005,1.61005,30700000.0
2008-07-17 02:19:00,1.6101,1.6101,1.61,1.61005,51700000.0
2008-07-17 02:20:00,1.61005,1.61005,1.60985,1.61,70200000.0
2008-07-17 02:21:00,1.61,1.61,1.6098,1.6099,108900000.0
2008-07-17 02:22:00,1.60995,1.60995,1.60995,1.60995,3000000.0
2008-07-17 02:23:00,1.60995,1.61015,1.60985,1.61005,90900000.0
2008-07-17 02:24:00,1.61015,1.61015,1.60995,1.60995,24200000.0
2008-07-17 02:25:00,1.61005,1.61005,1.61005,1.61005,2000000.0
2008-07-17 02:26:00,1.61005,1.6101,1.61005,1.61005,9800000.0
2008-07-17 02:27:00,1.6101,1.6101,1.61,1.61005,16000000.0
2008-07-17 02:28:00,1.61005,1.61005,1.61005,1.61005,9800000.0
2008-07-17 02:29:00,1.61005,1.6101,1.61005,1.61005,14800000.0
2008-07-17 02:30:00,1.61,1.6101,1.61,1.61005,29300000.0
2008-07-17 02:31:00,1.61005,1.6101,1.61,1.61005,24100000.0
2008-07-17 02:32:00,1.61,1.61,1.61,1.61,5200000.0
2008-07-17 02:33:00,1.61,1.61005,1.61,1.61005,35900000.0
2008-07-17 02:34:00,1.61,1.61,1.60955,1.60965,119600000.0
2008-07-17 02:35:00,1.60955,1.60965,1.6095,1.60955,24900000.0
2008-07-17 02:36:00,1.6095,1.6095,1.6093,1.60935,40000000.0
2008-07-17 02:37:00,1.60935,1.60945,1.60935,1.60945,20200000.0
2008-07-17 02:38:00,1.60945,1.60955,1.6089,1.6092,103799999.0
2008-07-17 02:39:00,1.6092,1.60965,1.6092,1.60955,58500000.0
2008-07-17 02:40:00,1.60955,1.6096,1.60955,1.60955,21000000.0
2008-07-17 02:41:00,1.60955,1.6096,1.60955,1.6096,25200000.0
2008-07-17 02:42:00,1.60955,1.60975,1.60955,1.60965,37500000.0
2008-07-17 02:43:00,1.6096,1.60975,1.60955,1.60965,39700000.0
2008-07-17 02:44:00,1.60965,1.60965,1.60955,1.60955,23200000.0
2008-07-17 02:45:00,1.60955,1.60955,1.60945,1.60955,35400000.0
2008-07-17 02:46:00,1.6095,1.6096,1.60945,1.6096,33700000.0
2008-07-17 02:47:00,1.6096,1.6096,1.60955,1.60955,22400000.0
2008-07-17 02:48:00,1.60955,1.60955,1.60955,1.60955,25200000.0
2008-07-17 02:49:00,1.60955,1.60955,1.60955,1.60955,8400000.0
2008-07-17 02:50:00,1.60955,1.60955,1.60955,1.60955,1400000.0
2008-07-17 02:51:00,1.60955,1.6096,1.60955,1.6096,22100000.0
2008-07-17 02:52:00,1.6096,1.6096,1.6096,1.6096,1400000.0
2008-07-17 02:53:00,1.60955,1.6098,1.60955,1.60955,35900000.0
2008-07-17 02:54:00,1.60955,1.60955,1.60945,1.60945,67400000.0
2008-07-17 02:55:00,1.60945,1.60965,1.60945,1.60965,35100000.0
2008-07-17 02:56:00,1.6096,1.6097,1.60955,1.60965,26200000.0
2008-07-17 02:57:00,1.6096,1.60965,1.60955,1.6096,47600000.0
2008-07-17 02:58:00,1.60955,1.6098,1.60955,1.60975,29600000.0
2008-07-17 02:59:00,1.60975,1.60975,1.60935,1.60955,140800000.0
2008-07-17 03:00:00,1.60955,1.60955,1.60955,1.60955,4800000.0
2008-07-17 03:01:00,1.60955,1.60955,1.6094,1.60955,36100000.0
2008-07-17 03:02:00,1.60955,1.60965,1.60945,1.6095,56300000.0
2008-07-17 03:03:00,1.6095,1.6095,1.6094,1.6094,48700000.0
2008-07-17 03:04:00,1.6093,1.6094,1.6093,1.6094,9900000.0
2008-07-17 03:05:00,1.6093,1.6094,1.6093,1.6094,9900000.0
2008-07-17 03:06:00,1.60945,1.60945,1.6094,1.6094,51800000.0
2008-07-17 03:07:00,1.60945,1.60945,1.6094,1.6094,13400000.0
2008-07-17 03:08:00,1.60945,1.60945,1.6094,1.60945,7700000.0
2008-07-17 03:09:00,1.60945,1.6095,1.6091,1.60925,72400000.0
2008-07-17 03:10:00,1.6093,1.6096,1.60875,1.60885,108100001.0
2008-07-17 03:11:00,1.60925,1.60925,1.60895,1.60895,95700000.0
2008-07-17 03:12:00,1.609,1.609,1.60895,1.60895,27800000.0
2008-07-17 03:13:00,1.60895,1.6092,1.60895,1.60895,87200001.0
2008-07-17 03:14:00,1.609,1.60905,1.60895,1.60895,53900000.0
2008-07-17 03:15:00,1.609,1.6093,1.60895,1.60915,103500000.0
2008-07-17 03:16:00,1.60905,1.60925,1.60905,1.60915,52100000.0
2008-07-17 03:17:00,1.60915,1.60915,1.60905,1.6091,15400000.0
2008-07-17 03:18:00,1.60905,1.60925,1.60905,1.60915,30000000.0
2008-07-17 03:19:00,1.6091,1.60915,1.6091,1.60915,25700000.0
2008-07-17 03:20:00,1.60905,1.60915,1.60905,1.60915,46100000.0
2008-07-17 03:21:00,1.60915,1.60915,1.60895,1.60905,61400000.0
2008-07-17 03:22:00,1.60905,1.60905,1.60885,1.60905,116300000.0
2008-07-17 03:23:00,1.60895,1.60905,1.60895,1.609,74600000.0
2008-07-17 03:24:00,1.60905,1.60905,1.60885,1.60905,70500000.0
2008-07-17 03:25:00,1.60905,1.60905,1.60885,1.60905,50500000.0
2008-07-17 03:26:00,1.60905,1.60905,1.60895,1.609,32500000.0
2008-07-17 03:27:00,1.609,1.60905,1.6087,1.60885,104500000.0
2008-07-17 03:28:00,1.6089,1.609,1.60875,1.6088,166400000.0
2008-07-17 03:29:00,1.6088,1.60885,1.60865,1.60885,220600002.0
2008-07-17 03:30:00,1.60885,1.60905,1.60875,1.60905,82400000.0
2008-07-17 03:31:00,1.60905,1.60915,1.60895,1.609,82700000.0
2008-07-17 03:32:00,1.609,1.60905,1.609,1.60905,86200000.0
2008-07-17 03:33:00,1.60905,1.60905,1.609,1.60905,32900000.0
2008-07-17 03:34:00,1.60905,1.60915,1.60895,1.609,51300000.0
2008-07-17 03:35:00,1.609,1.60905,1.60875,1.60885,192300000.0
2008-07-17 03:36:00,1.60885,1.6089,1.60875,1.6088,289800000.0
2008-07-17 03:37:00,1.60865,1.6089,1.60865,1.6089,76900000.0
2008-07-17 03:38:00,1.60885,1.60905,1.60875,1.60895,145300001.0
2008-07-17 03:39:00,1.60895,1.60895,1.6089,1.6089,13300000.0
2008-07-17 03:40:00,1.6089,1.60895,1.60885,1.6089,109700000.0
2008-07-17 03:41:00,1.6089,1.6092,1.6088,1.6088,168400001.0
2008-07-17 03:42:00,1.6088,1.6091,1.6088,1.60895,65400000.0
2008-07-17 03:43:00,1.6088,1.609,1.60865,1.60875,97500000.0
2008-07-17 03:44:00,1.60865,1.60885,1.60845,1.60845,105600000.0
2008-07-17 03:45:00,1.60845,1.6085,1.60825,1.60835,64900000.0
2008-07-17 03:46:00,1.60835,1.60835,1.60825,1.6083,50000000.0
2008-07-17 03:47:00,1.60825,1.60835,1.60815,1.60835,91800000.0
2008-07-17 03:48:00,1.6083,1.6084,1.60825,1.60835,44700000.0
2008-07-17 03:49:00,1.6083,1.60835,1.6083,1.60835,19000000.0
2008-07-17 03:50:00,1.6083,1.6083,1.60825,1.60825,54300000.0
2008-07-17 03:51:00,1.60825,1.6084,1.60825,1.60835,76500000.0
2008-07-17 03:52:00,1.60835,1.60845,1.6083,1.60835,49400000.0
2008-07-17 03:53:00,1.60835,1.6087,1.60835,1.6087,110900000.0
2008-07-17 03:54:00,1.60865,1.6087,1.60855,1.60865,39400000.0
2008-07-17 03:55:00,1.6086,1.6086,1.6086,1.6086,2800000.0
2008-07-17 03:56:00,1.6086,1.60865,1.6083,1.6083,54200000.0
2008-07-17 03:57:00,1.60855,1.60865,1.6083,1.60835,52800000.0
2008-07-17 03:58:00,1.60835,1.60855,1.60815,1.60855,45400000.0
2008-07-17 03:59:00,1.60835,1.60845,1.60815,1.6084,99100000.0
2008-07-17 04:00:00,1.60835,1.6084,1.6083,1.6083,44800000.0
2008-07-17 04:01:00,1.6083,1.60835,1.6082,1.6082,33600000.0
2008-07-17 04:02:00,1.6082,1.60845,1.6082,1.60845,43000000.0
2008-07-17 04:03:00,1.6086,1.6086,1.60845,1.60855,17000000.0
2008-07-17 04:04:00,1.60855,1.60855,1.60845,1.60855,9900000.0
2008-07-17 04:05:00,1.6085,1.60865,1.60845,1.60865,26800000.0
2008-07-17 04:06:00,1.60855,1.60855,1.6084,1.60855,45500000.0
2008-07-17 04:07:00,1.6085,1.60865,1.60845,1.60855,52100000.0
2008-07-17 04:08:00,1.6085,1.60855,1.6085,1.60855,14800000.0
2008-07-17 04:09:00,1.6085,1.60855,1.60845,1.60855,31200000.0
2008-07-17 04:10:00,1.60855,1.60855,1.6085,1.60855,3400000.0
2008-07-17 04:11:00,1.6085,1.60875,1.60845,1.60855,128300000.0
2008-07-17 04:12:00,1.60855,1.6086,1.60855,1.60855,49700000.0
2008-07-17 04:13:00,1.60855,1.60865,1.6085,1.6086,75800000.0
2008-07-17 04:14:00,1.60855,1.60855,1.6085,1.60855,14300000.0
2008-07-17 04:15:00,1.6085,1.60855,1.60845,1.60855,48100000.0
2008-07-17 04:16:00,1.6085,1.60865,1.6085,1.60855,17100000.0
2008-07-17 04:17:00,1.60855,1.6086,1.60855,1.60855,31900000.0
2008-07-17 04:18:00,1.60855,1.60855,1.60855,1.60855,13800000.0
2008-07-17 04:19:00,1.60855,1.60875,1.60855,1.60865,51200000.0
2008-07-17 04:20:00,1.60865,1.6087,1.6083,1.6083,98700000.0
2008-07-17 04:21:00,1.60835,1.60865,1.60835,1.60855,24800000.0
2008-07-17 04:22:00,1.6085,1.60885,1.6085,1.60885,77200000.0
2008-07-17 04:23:00,1.60885,1.60885,1.60885,1.60885,26100000.0
2008-07-17 04:24:00,1.60885,1.60885,1.6088,1.60885,35200000.0
2008-07-17 04:25:00,1.60885,1.60885,1.6088,1.60885,30800000.0
2008-07-17 04:26:00,1.60885,1.60895,1.6087,1.6087,82500000.0
2008-07-17 04:27:00,1.6087,1.6087,1.6087,1.6087,7000000.0
2008-07-17 04:28:00,1.60875,1.6088,1.6087,1.6087,18300000.0
2008-07-17 04:29:00,1.60875,1.60875,1.60865,1.6087,38500000.0
2008-07-17 04:30:00,1.6087,1.6087,1.6087,1.6087,4200000.0
2008-07-17 04:31:00,1.6087,1.6087,1.60825,1.60835,61900000.0
2008-07-17 04:32:00,1.60835,1.60835,1.60825,1.6083,48500000.0
2008-07-17 04:33:00,1.60835,1.6084,1.6083,1.6083,39900000.0
2008-07-17 04:34:00,1.60835,1.60855,1.60835,1.60855,16400000.0
2008-07-17 04:35:00,1.60855,1.60855,1.60845,1.60855,55200000.0
2008-07-17 04:36:00,1.6085,1.6085,1.6085,1.6085,4200000.0
2008-07-17 04:37:00,1.6085,1.60855,1.60825,1.6083,53700000.0
2008-07-17 04:38:00,1.6088,1.60885,1.60845,1.60875,97600001.0
2008-07-17 04:39:00,1.60885,1.60895,1.60885,1.60895,31000000.0
2008-07-17 04:40:00,1.60895,1.60905,1.60895,1.60895,73300000.0
2008-07-17 04:41:00,1.60895,1.60895,1.60895,1.60895,2800000.0
2008-07-17 04:42:00,1.60895,1.609,1.60895,1.60895,41600000.0
2008-07-17 04:43:00,1.60895,1.60905,1.60895,1.60895,69800000.0
2008-07-17 04:44:00,1.60895,1.609,1.60885,1.60895,51100000.0
2008-07-17 04:45:00,1.60895,1.60895,1.60885,1.60895,37000000.0
2008-07-17 04:46:00,1.6089,1.60895,1.60885,1.60895,30000000.0
2008-07-17 04:47:00,1.60895,1.60895,1.60885,1.60895,8800000.0
2008-07-17 04:48:00,1.60895,1.60895,1.60885,1.60885,10700000.0
2008-07-17 04:49:00,1.60885,1.60885,1.60875,1.60885,56700000.0
2008-07-17 04:50:00,1.60885,1.6089,1.60875,1.60885,63500000.0
2008-07-17 04:51:00,1.60885,1.6091,1.6088,1.60895,96300000.0
2008-07-17 04:52:00,1.60895,1.60895,1.6088,1.60895,58300000.0
2008-07-17 04:53:00,1.60895,1.60905,1.6088,1.60885,116300000.0
2008-07-17 04:54:00,1.60885,1.60905,1.6088,1.60885,136600000.0
2008-07-17 04:55:00,1.60885,1.60885,1.60875,1.60885,40000000.0
2008-07-17 04:56:00,1.60885,1.60885,1.60875,1.60875,23900000.0
2008-07-17 04:57:00,1.60875,1.609,1.60875,1.609,80500000.0
2008-07-17 04:58:00,1.60885,1.6089,1.60875,1.60885,99200000.0
2008-07-17 04:59:00,1.60885,1.60905,1.6088,1.60905,45400000.0
2008-07-17 05:00:00,1.60895,1.60905,1.6088,1.60895,84800000.0
2008-07-17 05:01:00,1.60895,1.60895,1.60885,1.60895,36000000.0
2008-07-17 05:02:00,1.6089,1.60895,1.60885,1.60885,54200000.0
2008-07-17 05:03:00,1.60885,1.60895,1.6088,1.60895,84700000.0
2008-07-17 05:04:00,1.609,1.6091,1.60885,1.60885,50600000.0
2008-07-17 05:05:00,1.60895,1.60895,1.6089,1.60895,42600000.0
2008-07-17 05:06:00,1.60895,1.60905,1.60895,1.60895,65900000.0
2008-07-17 05:07:00,1.60895,1.60895,1.60885,1.60895,40000000.0
2008-07-17 05:08:00,1.60895,1.60895,1.6089,1.6089,6400000.0
2008-07-17 05:09:00,1.6089,1.609,1.60875,1.60885,33700000.0
2008-07-17 05:10:00,1.60885,1.60905,1.60875,1.609,47700000.0
2008-07-17 05:11:00,1.609,1.60905,1.60895,1.60905,34200000.0
2008-07-17 05:12:00,1.60905,1.60905,1.60905,1.60905,2600000.0
2008-07-17 05:13:00,1.60905,1.60905,1.60895,1.60895,9000000.0
2008-07-17 05:14:00,1.60895,1.60895,1.60885,1.6089,49000000.0
2008-07-17 05:15:00,1.6089,1.60905,1.6089,1.60905,37000000.0
2008-07-17 05:16:00,1.60905,1.60905,1.60885,1.60885,32300000.0
2008-07-17 05:17:00,1.60895,1.60895,1.6088,1.60885,28200000.0
2008-07-17 05:18:00,1.60885,1.60905,1.60885,1.609,52000000.0
2008-07-17 05:19:00,1.60905,1.60905,1.60905,1.60905,2000000.0
2008-07-17 05:20:00,1.60905,1.60915,1.60905,1.60905,53000000.0
2008-07-17 05:21:00,1.60905,1.60915,1.60905,1.60905,60000000.0
2008-07-17 05:22:00,1.60905,1.60905,1.60905,1.60905,11500000.0
2008-07-17 05:23:00,1.60905,1.6092,1.60905,1.60905,56700000.0
2008-07-17 05:24:00,1.60885,1.60895,1.60875,1.60885,138600000.0
2008-07-17 05:25:00,1.60885,1.60905,1.6086,1.6086,146300000.0
2008-07-17 05:26:00,1.6086,1.60875,1.6086,1.60865,50000000.0
2008-07-17 05:27:00,1.60865,1.60865,1.6086,1.60865,19400000.0
2008-07-17 05:28:00,1.60855,1.60885,1.60855,1.6087,21600000.0
2008-07-17 05:29:00,1.6087,1.60875,1.60855,1.60875,22100000.0
2008-07-17 05:30:00,1.60875,1.60895,1.60875,1.60875,64700000.0
2008-07-17 05:31:00,1.60875,1.60885,1.60875,1.60885,43200000.0
2008-07-17 05:32:00,1.60885,1.60885,1.60875,1.60875,23000000.0
2008-07-17 05:33:00,1.6087,1.6087,1.60865,1.6087,18200000.0
2008-07-17 05:34:00,1.60875,1.60875,1.60865,1.60875,20200000.0
2008-07-17 05:35:00,1.60875,1.60875,1.6087,1.6087,14400000.0
2008-07-17 05:36:00,1.6087,1.60875,1.60855,1.6086,70800000.0
2008-07-17 05:37:00,1.6086,1.60865,1.60845,1.60845,37100000.0
2008-07-17 05:38:00,1.60845,1.60845,1.60845,1.60845,3500000.0
2008-07-17 05:39:00,1.60845,1.6085,1.60845,1.6085,16100000.0
2008-07-17 05:40:00,1.60845,1.60845,1.60845,1.60845,16000000.0
2008-07-17 05:41:00,1.6085,1.6085,1.60845,1.60845,9300000.0
2008-07-17 05:42:00,1.60845,1.60855,1.60835,1.60845,41500000.0
2008-07-17 05:43:00,1.60845,1.6085,1.6084,1.6085,31800000.0
2008-07-17 05:44:00,1.60845,1.60845,1.60845,1.60845,13000000.0
2008-07-17 05:45:00,1.6084,1.60855,1.6084,1.6085,38400000.0
2008-07-17 05:46:00,1.60845,1.6085,1.60845,1.6085,43500000.0
2008-07-17 05:47:00,1.6085,1.6085,1.60845,1.6085,13900000.0
2008-07-17 05:48:00,1.6085,1.60855,1.60845,1.60855,51300000.0
2008-07-17 05:49:00,1.60855,1.60865,1.6085,1.60865,24800000.0
2008-07-17 05:50:00,1.60865,1.60865,1.6085,1.60855,19400000.0
2008-07-17 05:51:00,1.60855,1.6086,1.60855,1.60855,32000000.0
2008-07-17 05:52:00,1.60855,1.60855,1.60855,1.60855,4800000.0
2008-07-17 05:53:00,1.60855,1.60855,1.60855,1.60855,9800000.0
2008-07-17 05:54:00,1.6086,1.60875,1.60845,1.6087,68000000.0
2008-07-17 05:55:00,1.60865,1.60885,1.60855,1.60885,61200000.0
2008-07-17 05:56:00,1.60885,1.60885,1.60865,1.60875,52600000.0
2008-07-17 05:57:00,1.60875,1.60875,1.6087,1.60875,15200000.0
2008-07-17 05:58:00,1.6087,1.6087,1.60855,1.60855,59300000.0
2008-07-17 05:59:00,1.6086,1.6087,1.6086,1.60865,12800000.0
2008-07-17 06:00:00,1.60865,1.60865,1.60845,1.6086,60000000.0
2008-07-17 06:01:00,1.60865,1.6087,1.60855,1.60855,40900000.0
2008-07-17 06:02:00,1.6086,1.6086,1.60845,1.60845,60300000.0
2008-07-17 06:03:00,1.60845,1.6085,1.60845,1.60845,34000000.0
2008-07-17 06:04:00,1.60845,1.6085,1.60845,1.60845,40000000.0
2008-07-17 06:05:00,1.60845,1.60845,1.60845,1.60845,14600000.0
2008-07-17 06:06:00,1.60845,1.60845,1.60845,1.60845,5200000.0
2008-07-17 06:07:00,1.60845,1.60845,1.60845,1.60845,4000000.0
2008-07-17 06:08:00,1.60845,1.60845,1.60845,1.60845,9000000.0
2008-07-17 06:09:00,1.60845,1.60845,1.60835,1.60845,36900000.0
2008-07-17 06:10:00,1.60845,1.6085,1.6084,1.6084,7000000.0
2008-07-17 06:11:00,1.6084,1.6084,1.6084,1.6084,22100000.0
2008-07-17 06:12:00,1.6084,1.60845,1.6084,1.60845,2400000.0
2008-07-17 06:13:00,1.6084,1.6084,1.6084,1.6084,4200000.0
2008-07-17 06:14:00,1.6084,1.6084,1.6084,1.6084,1400000.0
2008-07-17 06:15:00,1.6084,1.60845,1.60835,1.60845,6800000.0
2008-07-17 06:16:00,1.6084,1.6084,1.60835,1.60835,16300000.0
2008-07-17 06:17:00,1.60835,1.60849,1.60813,1.60825,69900000.0
2008-07-17 06:18:00,1.60845,1.60845,1.60845,1.60845,1000000.0
2008-07-17 06:19:00,1.60835,1.6084,1.60835,1.60835,11400000.0
2008-07-17 06:20:00,1.6084,1.60855,1.60835,1.60855,47900000.0
2008-07-17 06:21:00,1.6085,1.6086,1.6085,1.60855,13400000.0
2008-07-17 06:22:00,1.6085,1.6086,1.6085,1.60855,11200000.0
2008-07-17 06:23:00,1.60855,1.6086,1.6085,1.60855,30200000.0
2008-07-17 06:24:00,1.60855,1.60875,1.60855,1.60855,87800000.0
2008-07-17 06:25:00,1.60855,1.6086,1.6085,1.60855,26500000.0
2008-07-17 06:26:00,1.6085,1.60855,1.6085,1.60855,10000000.0
2008-07-17 06:27:00,1.60855,1.6086,1.60855,1.60855,34500000.0
2008-07-17 06:28:00,1.60855,1.6086,1.6085,1.6085,18600000.0
2008-07-17 06:29:00,1.60855,1.60865,1.60855,1.60865,10600000.0
2008-07-17 06:30:00,1.6086,1.60905,1.6086,1.60905,42200000.0
2008-07-17 06:31:00,1.60905,1.60915,1.60895,1.60895,31600000.0
2008-07-17 06:32:00,1.60895,1.60895,1.60895,1.60895,11000000.0
2008-07-17 06:33:00,1.60895,1.609,1.60895,1.60895,20000000.0
2008-07-17 06:34:00,1.60895,1.609,1.60895,1.60895,27200000.0
2008-07-17 06:35:00,1.60895,1.60915,1.60895,1.6091,41400000.0
2008-07-17 06:36:00,1.60915,1.60915,1.60905,1.60915,28500000.0
2008-07-17 06:37:00,1.60905,1.60915,1.60905,1.6091,50000000.0
2008-07-17 06:38:00,1.60915,1.60915,1.60915,1.60915,2000000.0
2008-07-17 06:39:00,1.60905,1.60915,1.60905,1.60905,26400000.0
2008-07-17 06:40:00,1.60905,1.6091,1.60895,1.60905,24300000.0
2008-07-17 06:41:00,1.6092,1.60925,1.60895,1.60925,112500000.0
2008-07-17 06:42:00,1.60905,1.60915,1.60905,1.60905,89400000.0
2008-07-17 06:43:00,1.60905,1.60925,1.60905,1.60915,42800000.0
2008-07-17 06:44:00,1.60915,1.60925,1.60905,1.60915,34900000.0
2008-07-17 06:45:00,1.60925,1.60925,1.60895,1.60895,46000000.0
2008-07-17 06:46:00,1.60905,1.6091,1.60895,1.6091,66200000.0
2008-07-17 06:47:00,1.60905,1.60915,1.60905,1.60915,22000000.0
2008-07-17 06:48:00,1.60915,1.60925,1.6089,1.60905,77200000.0
2008-07-17 06:49:00,1.60915,1.60915,1.6086,1.60875,141700001.0
2008-07-17 06:50:00,1.6088,1.60925,1.6086,1.60915,138200001.0
2008-07-17 06:51:00,1.60915,1.60925,1.60885,1.60915,56600000.0
2008-07-17 06:52:00,1.60915,1.60915,1.6089,1.6089,30200000.0
2008-07-17 06:53:00,1.6089,1.6089,1.60885,1.6089,4900000.0
2008-07-17 06:54:00,1.60885,1.60905,1.60885,1.60905,37200000.0
2008-07-17 06:55:00,1.60915,1.60915,1.60905,1.60915,25400000.0
2008-07-17 06:56:00,1.60915,1.60915,1.60895,1.60905,93500000.0
2008-07-17 06:57:00,1.60895,1.60905,1.60895,1.60895,59100000.0
2008-07-17 06:58:00,1.60895,1.60925,1.60895,1.60925,72600000.0
2008-07-17 06:59:00,1.60915,1.60915,1.60915,1.60915,2800000.0
2008-07-17 07:00:00,1.60915,1.60925,1.60915,1.6092,70200000.0
2008-07-17 07:01:00,1.6091,1.60925,1.6091,1.60915,31400000.0
2008-07-17 07:02:00,1.60915,1.60925,1.6091,1.60925,26300000.0
2008-07-17 07:03:00,1.60925,1.60925,1.60915,1.60915,7900000.0
2008-07-17 07:04:00,1.60925,1.60925,1.60915,1.60925,24800000.0
2008-07-17 07:05:00,1.60925,1.60925,1.60915,1.60915,4800000.0
2008-07-17 07:06:00,1.60895,1.60932,1.60891,1.60932,65200000.0
2008-07-17 07:07:00,1.60925,1.60925,1.609,1.60915,27800000.0
2008-07-17 07:08:00,1.60925,1.60935,1.60915,1.60915,51400000.0
2008-07-17 07:09:00,1.6091,1.60915,1.6091,1.60915,7800000.0
2008-07-17 07:10:00,1.60905,1.60915,1.60905,1.60915,26700000.0
2008-07-17 07:11:00,1.60915,1.60915,1.60905,1.60905,29400000.0
2008-07-17 07:12:00,1.60905,1.60915,1.60905,1.60915,31400000.0
2008-07-17 07:13:00,1.6091,1.60915,1.60905,1.60915,29300000.0
2008-07-17 07:14:00,1.6091,1.60915,1.60895,1.60915,47200000.0
2008-07-17 07:15:00,1.60895,1.60915,1.60895,1.60915,78800000.0
2008-07-17 07:16:00,1.6091,1.60915,1.60905,1.60905,60200000.0
2008-07-17 07:17:00,1.60905,1.60915,1.609,1.60915,38200000.0
2008-07-17 07:18:00,1.6091,1.60915,1.60895,1.60905,64600000.0
2008-07-17 07:19:00,1.60905,1.60915,1.60875,1.60875,104300000.0
2008-07-17 07:20:00,1.60885,1.60885,1.60875,1.60885,126800000.0
2008-07-17 07:21:00,1.60885,1.60895,1.60875,1.60885,62900000.0
2008-07-17 07:22:00,1.60885,1.60915,1.60875,1.60895,146100000.0
2008-07-17 07:23:00,1.60895,1.60895,1.60885,1.60895,31200000.0
2008-07-17 07:24:00,1.60895,1.60905,1.60875,1.60875,29500000.0
2008-07-17 07:25:00,1.60875,1.60875,1.60865,1.60865,25000000.0
2008-07-17 07:26:00,1.6086,1.60865,1.60855,1.60865,23700000.0
2008-07-17 07:27:00,1.60865,1.60865,1.60845,1.60855,38700000.0
2008-07-17 07:28:00,1.60855,1.60865,1.60825,1.60835,103900000.0
2008-07-17 07:29:00,1.60835,1.6085,1.60825,1.60825,85900000.0
2008-07-17 07:30:00,1.60825,1.60845,1.6082,1.60835,95900000.0
2008-07-17 07:31:00,1.60825,1.60835,1.60825,1.6083,168600000.0
2008-07-17 07:32:00,1.6083,1.60845,1.6082,1.60825,98900000.0
2008-07-17 07:33:00,1.60835,1.60845,1.60825,1.6084,63900000.0
2008-07-17 07:34:00,1.60845,1.6086,1.6084,1.6086,106000000.0
2008-07-17 07:35:00,1.6087,1.60915,1.60865,1.60905,187700000.0
2008-07-17 07:36:00,1.60905,1.60905,1.60875,1.60885,81000000.0
2008-07-17 07:37:00,1.60875,1.60905,1.60865,1.60905,60600000.0
2008-07-17 07:38:00,1.60905,1.60915,1.60875,1.6088,72800000.0
2008-07-17 07:39:00,1.60885,1.60885,1.60865,1.60885,79300000.0
2008-07-17 07:40:00,1.60885,1.60895,1.60885,1.60895,38600000.0
2008-07-17 07:41:00,1.60895,1.609,1.60885,1.609,17800000.0
2008-07-17 07:42:00,1.609,1.609,1.60885,1.60885,41600000.0
2008-07-17 07:43:00,1.60885,1.60895,1.60875,1.60895,22800000.0
2008-07-17 07:44:00,1.60885,1.60895,1.60885,1.60895,8600000.0
2008-07-17 07:45:00,1.60895,1.6091,1.6089,1.60895,72600000.0
2008-07-17 07:46:00,1.60895,1.6091,1.60895,1.60905,75600000.0
2008-07-17 07:47:00,1.60905,1.60925,1.609,1.60925,76000000.0
2008-07-17 07:48:00,1.60925,1.60925,1.60915,1.6092,38200000.0
2008-07-17 07:49:00,1.60925,1.60925,1.6091,1.60915,86100000.0
2008-07-17 07:50:00,1.60915,1.60915,1.609,1.60915,94100000.0
2008-07-17 07:51:00,1.6091,1.60935,1.6091,1.60915,48400000.0
2008-07-17 07:52:00,1.60915,1.6093,1.60915,1.60925,154800000.0
2008-07-17 07:53:00,1.6092,1.60925,1.6092,1.6092,6800000.0
2008-07-17 07:54:00,1.60925,1.6093,1.60915,1.60925,37600000.0
2008-07-17 07:55:00,1.60925,1.60925,1.60905,1.60915,57200000.0
2008-07-17 07:56:00,1.60915,1.6092,1.60895,1.6091,56100000.0
2008-07-17 07:57:00,1.6091,1.60915,1.6089,1.6091,45200000.0
2008-07-17 07:58:00,1.60905,1.60905,1.60895,1.60895,23100000.0
2008-07-17 07:59:00,1.609,1.60915,1.609,1.60915,33100000.0
2008-07-17 08:00:00,1.60915,1.60915,1.609,1.6091,51100000.0
2008-07-17 08:01:00,1.60915,1.60935,1.60905,1.60915,70700000.0
2008-07-17 08:02:00,1.6091,1.60925,1.6089,1.6092,139800000.0
2008-07-17 08:03:00,1.60925,1.6093,1.6092,1.6093,81800000.0
2008-07-17 08:04:00,1.60925,1.6096,1.60925,1.6095,173200000.0
2008-07-17 08:05:00,1.60945,1.6097,1.60945,1.6097,147000000.0
2008-07-17 08:06:00,1.60975,1.61025,1.6097,1.61005,206800000.0
2008-07-17 08:07:00,1.61005,1.61005,1.6095,1.6095,182800000.0
2008-07-17 08:08:00,1.60955,1.6098,1.6095,1.60965,189700000.0
2008-07-17 08:09:00,1.6097,1.60985,1.6095,1.60955,110500000.0
2008-07-17 08:10:00,1.6096,1.6097,1.60955,1.60955,187600000.0
2008-07-17 08:11:00,1.60955,1.60965,1.6095,1.60955,94000000.0
2008-07-17 08:12:00,1.6095,1.60955,1.6092,1.60935,100600000.0
2008-07-17 08:13:00,1.60935,1.60975,1.60935,1.60975,112900000.0
2008-07-17 08:14:00,1.6097,1.60975,1.60935,1.6097,195200000.0
2008-07-17 08:15:00,1.60955,1.61015,1.60945,1.61005,244700000.0
2008-07-17 08:16:00,1.61005,1.61015,1.60995,1.61015,174600000.0
2008-07-17 08:17:00,1.61015,1.61045,1.6101,1.61025,116200000.0
2008-07-17 08:18:00,1.61025,1.61035,1.61025,1.61035,68000000.0
2008-07-17 08:19:00,1.61045,1.6107,1.61035,1.61065,158700000.0
2008-07-17 08:20:00,1.61065,1.61075,1.6105,1.6105,145900000.0
2008-07-17 08:21:00,1.6105,1.61065,1.6102,1.61065,166400000.0
2008-07-17 08:22:00,1.6106,1.61075,1.61055,1.61055,46300000.0
2008-07-17 08:23:00,1.61055,1.61075,1.61055,1.61065,62600000.0
2008-07-17 08:24:00,1.61065,1.61085,1.61065,1.61085,61000000.0
2008-07-17 08:25:00,1.61085,1.61135,1.6108,1.61115,207900000.0
2008-07-17 08:26:00,1.61115,1.61135,1.61105,1.6112,126000000.0
2008-07-17 08:27:00,1.6112,1.61135,1.611,1.61115,208000000.0
2008-07-17 08:28:00,1.61115,1.61135,1.6111,1.61115,218200000.0
2008-07-17 08:29:00,1.61115,1.6115,1.61115,1.61125,201900000.0
2008-07-17 08:30:00,1.61125,1.61135,1.6112,1.6112,71900000.0
2008-07-17 08:31:00,1.6112,1.6116,1.6112,1.61155,195900000.0
2008-07-17 08:32:00,1.6115,1.61155,1.61125,1.61125,129000000.0
2008-07-17 08:33:00,1.6113,1.61145,1.6112,1.61135,282600000.0
2008-07-17 08:34:00,1.61135,1.61145,1.61125,1.61125,182200000.0
2008-07-17 08:35:00,1.61125,1.61135,1.6112,1.61125,146700000.0
2008-07-17 08:36:00,1.61125,1.61135,1.61115,1.61115,140300000.0
2008-07-17 08:37:00,1.61115,1.61145,1.6111,1.61135,257600000.0
2008-07-17 08:38:00,1.61135,1.61155,1.61125,1.61145,92500000.0
2008-07-17 08:39:00,1.61145,1.61155,1.6114,1.61145,75200000.0
2008-07-17 08:40:00,1.6114,1.61155,1.61125,1.61125,140700000.0
2008-07-17 08:41:00,1.61135,1.61135,1.6112,1.61125,62800000.0
2008-07-17 08:42:00,1.61125,1.61125,1.611,1.61105,201700000.0
2008-07-17 08:43:00,1.61105,1.61115,1.611,1.61105,58600000.0
2008-07-17 08:44:00,1.61105,1.61115,1.61085,1.6109,158300000.0
2008-07-17 08:45:00,1.6109,1.61095,1.61065,1.61075,149400000.0
2008-07-17 08:46:00,1.61075,1.61075,1.6107,1.61075,58800000.0
2008-07-17 08:47:00,1.61075,1.61075,1.61035,1.6106,179800000.0
2008-07-17 08:48:00,1.6106,1.61085,1.61055,1.61075,126900000.0
2008-07-17 08:49:00,1.61075,1.61095,1.61055,1.61055,108500000.0
2008-07-17 08:50:00,1.61055,1.61075,1.61055,1.61065,92500000.0
2008-07-17 08:51:00,1.61065,1.61095,1.6106,1.61085,110400000.0
2008-07-17 08:52:00,1.61085,1.61145,1.6108,1.61145,277400000.0
2008-07-17 08:53:00,1.6116,1.6116,1.61125,1.61135,191300000.0
2008-07-17 08:54:00,1.61135,1.61165,1.61125,1.6113,180200000.0
2008-07-17 08:55:00,1.61125,1.61135,1.6112,1.61125,90400000.0
2008-07-17 08:56:00,1.6113,1.6115,1.61105,1.61135,250900000.0
2008-07-17 08:57:00,1.6113,1.61135,1.6109,1.6111,268900000.0
2008-07-17 08:58:00,1.6111,1.61145,1.61075,1.61125,329300000.0
2008-07-17 08:59:00,1.61125,1.61155,1.6112,1.6113,236800000.0
2008-07-17 09:00:00,1.61125,1.61165,1.61125,1.61165,293900000.0
2008-07-17 09:01:00,1.61165,1.61165,1.61145,1.61155,181500000.0
2008-07-17 09:02:00,1.61145,1.61155,1.61135,1.61145,203500000.0
2008-07-17 09:03:00,1.6114,1.61165,1.6114,1.61165,165800000.0
2008-07-17 09:04:00,1.61165,1.61165,1.61155,1.61165,34700000.0
2008-07-17 09:05:00,1.61165,1.61165,1.6113,1.6116,110200000.0
2008-07-17 09:06:00,1.61165,1.61175,1.61145,1.61145,73700000.0
2008-07-17 09:07:00,1.61145,1.61165,1.6114,1.61145,102300000.0
2008-07-17 09:08:00,1.61135,1.61165,1.6113,1.61145,103100000.0
2008-07-17 09:09:00,1.61155,1.6119,1.61155,1.61165,157500000.0
2008-07-17 09:10:00,1.61165,1.61175,1.61135,1.6115,80400000.0
2008-07-17 09:11:00,1.61145,1.61165,1.61135,1.61165,68700000.0
2008-07-17 09:12:00,1.6116,1.61195,1.61155,1.61185,142800000.0
2008-07-17 09:13:00,1.6118,1.6119,1.61165,1.61175,95900000.0
2008-07-17 09:14:00,1.61175,1.612,1.61175,1.61195,134600000.0
2008-07-17 09:15:00,1.61195,1.61205,1.61185,1.61185,185800000.0
2008-07-17 09:16:00,1.61195,1.61205,1.61175,1.61205,142300000.0
2008-07-17 09:17:00,1.61205,1.6122,1.612,1.61215,84800000.0
2008-07-17 09:18:00,1.61215,1.61225,1.61205,1.61215,94500000.0
2008-07-17 09:19:00,1.61215,1.6124,1.61215,1.61235,82400000.0
2008-07-17 09:20:00,1.6123,1.61255,1.61225,1.61235,123800000.0
2008-07-17 09:21:00,1.61235,1.61255,1.61225,1.61245,143700000.0
2008-07-17 09:22:00,1.6124,1.6124,1.61215,1.61225,103000000.0
2008-07-17 09:23:00,1.6123,1.6123,1.61175,1.61175,151400000.0
2008-07-17 09:24:00,1.61175,1.61205,1.61175,1.61205,101700000.0
2008-07-17 09:25:00,1.61205,1.61205,1.61165,1.6118,128300000.0
2008-07-17 09:26:00,1.6118,1.61225,1.6118,1.61195,65300000.0
2008-07-17 09:27:00,1.6119,1.6121,1.61175,1.61185,95200000.0
2008-07-17 09:28:00,1.6119,1.612,1.61165,1.61175,169500000.0
2008-07-17 09:29:00,1.61175,1.61185,1.61155,1.61185,156300001.0
2008-07-17 09:30:00,1.61185,1.61195,1.6116,1.6117,164000000.0
2008-07-17 09:31:00,1.6117,1.61175,1.61135,1.61145,197500000.0
2008-07-17 09:32:00,1.61145,1.6117,1.6112,1.6114,190700000.0
2008-07-17 09:33:00,1.61135,1.61145,1.6112,1.6113,114400000.0
2008-07-17 09:34:00,1.61135,1.6114,1.6112,1.6114,161000000.0
2008-07-17 09:35:00,1.61135,1.61145,1.61115,1.6113,138200000.0
2008-07-17 09:36:00,1.6113,1.61155,1.6113,1.61135,82600000.0
2008-07-17 09:37:00,1.61135,1.61145,1.6113,1.61145,193700000.0
2008-07-17 09:38:00,1.61145,1.6116,1.61145,1.6115,133800000.0
2008-07-17 09:39:00,1.6115,1.61155,1.61135,1.6115,170600000.0
2008-07-17 09:40:00,1.61155,1.6116,1.61135,1.6116,107400000.0
2008-07-17 09:41:00,1.6115,1.6116,1.6115,1.61155,53600000.0
2008-07-17 09:42:00,1.61155,1.61175,1.6115,1.61165,262600000.0
2008-07-17 09:43:00,1.61175,1.6118,1.61155,1.6118,95400000.0
2008-07-17 09:44:00,1.6118,1.61215,1.6118,1.6121,110900000.0
2008-07-17 09:45:00,1.6121,1.6121,1.6117,1.6117,91400000.0
2008-07-17 09:46:00,1.6117,1.612,1.6117,1.6119,107600000.0
2008-07-17 09:47:00,1.6119,1.61195,1.6117,1.6118,79100000.0
2008-07-17 09:48:00,1.61175,1.6119,1.61175,1.6119,65100000.0
2008-07-17 09:49:00,1.6118,1.6119,1.6118,1.6118,34400000.0
2008-07-17 09:50:00,1.6119,1.6119,1.6117,1.61185,110900000.0
2008-07-17 09:51:00,1.6118,1.6121,1.6118,1.61195,160400000.0
2008-07-17 09:52:00,1.61195,1.61205,1.61175,1.6118,162100000.0
2008-07-17 09:53:00,1.6118,1.612,1.6118,1.6119,187500000.0
2008-07-17 09:54:00,1.6119,1.612,1.6117,1.6117,119000000.0
2008-07-17 09:55:00,1.61175,1.61175,1.6116,1.61165,70800000.0
2008-07-17 09:56:00,1.61165,1.6119,1.6116,1.61175,193900000.0
2008-07-17 09:57:00,1.61175,1.6119,1.61165,1.6118,100300000.0
2008-07-17 09:58:00,1.6118,1.6119,1.6117,1.6117,88900000.0
2008-07-17 09:59:00,1.6117,1.61195,1.6117,1.6119,105900000.0
2008-07-17 10:00:00,1.61195,1.612,1.6119,1.6119,322600000.0
2008-07-17 10:01:00,1.61195,1.612,1.61185,1.61195,181000000.0
2008-07-17 10:02:00,1.6119,1.61205,1.61185,1.61195,118800000.0
2008-07-17 10:03:00,1.6119,1.6123,1.61185,1.61225,226700000.0
2008-07-17 10:04:00,1.6122,1.6123,1.612,1.61225,222800000.0
2008-07-17 10:05:00,1.61225,1.6123,1.61195,1.612,192400000.0
2008-07-17 10:06:00,1.612,1.612,1.61175,1.612,127000000.0
2008-07-17 10:07:00,1.612,1.61205,1.61185,1.61205,147900000.0
2008-07-17 10:08:00,1.612,1.612,1.61175,1.6118,99600000.0
2008-07-17 10:09:00,1.61185,1.61185,1.6116,1.61165,101400000.0
2008-07-17 10:10:00,1.61165,1.6117,1.61125,1.6113,215700000.0
2008-07-17 10:11:00,1.61125,1.61155,1.6112,1.61155,138000000.0
2008-07-17 10:12:00,1.61155,1.6117,1.61145,1.6116,192800000.0
2008-07-17 10:13:00,1.6116,1.61165,1.61155,1.61165,91800000.0
2008-07-17 10:14:00,1.61165,1.6118,1.6115,1.61175,176100000.0
2008-07-17 10:15:00,1.61175,1.61175,1.6115,1.6115,64900000.0
2008-07-17 10:16:00,1.6115,1.61175,1.6115,1.61155,155900000.0
2008-07-17 10:17:00,1.61155,1.61175,1.61155,1.6117,185800000.0
2008-07-17 10:18:00,1.61175,1.6122,1.6117,1.6122,188100000.0
2008-07-17 10:19:00,1.6122,1.61235,1.61165,1.6118,394500000.0
2008-07-17 10:20:00,1.61185,1.61225,1.61185,1.61215,108200000.0
2008-07-17 10:21:00,1.61215,1.61225,1.6121,1.61225,109700000.0
2008-07-17 10:22:00,1.6122,1.6122,1.6118,1.61195,240700000.0
2008-07-17 10:23:00,1.61195,1.61215,1.61185,1.61215,65800000.0
2008-07-17 10:24:00,1.61215,1.61235,1.61205,1.61215,185100000.0
2008-07-17 10:25:00,1.61215,1.6124,1.6121,1.6122,184900000.0
2008-07-17 10:26:00,1.6122,1.6122,1.61215,1.6122,51600000.0
2008-07-17 10:27:00,1.6122,1.61225,1.61185,1.6122,193000000.0
2008-07-17 10:28:00,1.6122,1.6123,1.61205,1.6122,170100000.0
2008-07-17 10:29:00,1.61215,1.6122,1.6119,1.612,188800000.0
2008-07-17 10:30:00,1.61195,1.612,1.61185,1.612,202000000.0
2008-07-17 10:31:00,1.612,1.61205,1.6118,1.612,154500000.0
2008-07-17 10:32:00,1.61195,1.612,1.61175,1.61175,120500000.0
2008-07-17 10:33:00,1.61175,1.6118,1.6117,1.6118,61400000.0
2008-07-17 10:34:00,1.61175,1.6118,1.61165,1.6117,57900000.0
2008-07-17 10:35:00,1.6117,1.6117,1.61165,1.6117,25100000.0
2008-07-17 10:36:00,1.6117,1.6119,1.61165,1.6119,142500000.0
2008-07-17 10:37:00,1.61185,1.6119,1.61155,1.61165,251800000.0
2008-07-17 10:38:00,1.61165,1.61165,1.6115,1.6115,114300000.0
2008-07-17 10:39:00,1.61155,1.61155,1.6112,1.6114,125700000.0
2008-07-17 10:40:00,1.61145,1.6115,1.61125,1.61145,161400000.0
2008-07-17 10:41:00,1.61145,1.6115,1.61125,1.61135,120500000.0
2008-07-17 10:42:00,1.61135,1.6115,1.61135,1.6115,96500000.0
2008-07-17 10:43:00,1.6115,1.6116,1.61135,1.61135,75500000.0
2008-07-17 10:44:00,1.61135,1.61145,1.6112,1.61145,264600000.0
2008-07-17 10:45:00,1.6114,1.61155,1.61135,1.61145,183600000.0
2008-07-17 10:46:00,1.61145,1.6116,1.6114,1.6116,111800000.0
2008-07-17 10:47:00,1.6116,1.6117,1.61145,1.6115,210300000.0
2008-07-17 10:48:00,1.61145,1.6116,1.6113,1.6113,248900000.0
2008-07-17 10:49:00,1.6113,1.6113,1.6108,1.611,336100000.0
2008-07-17 10:50:00,1.611,1.6112,1.6109,1.611,393400000.0
2008-07-17 10:51:00,1.6111,1.6113,1.611,1.6111,143600000.0
2008-07-17 10:52:00,1.6111,1.61115,1.6109,1.61105,311500000.0
2008-07-17 10:53:00,1.61105,1.61145,1.61105,1.61135,167600000.0
2008-07-17 10:54:00,1.6114,1.6114,1.6113,1.6113,164900000.0
2008-07-17 10:55:00,1.6113,1.6114,1.6113,1.61135,68300000.0
2008-07-17 10:56:00,1.61135,1.61175,1.61135,1.61165,104600000.0
2008-07-17 10:57:00,1.61165,1.6118,1.6116,1.6117,125900000.0
2008-07-17 10:58:00,1.6117,1.6117,1.61155,1.6116,94800000.0
2008-07-17 10:59:00,1.6116,1.6118,1.61155,1.6118,130700000.0
2008-07-17 11:00:00,1.6118,1.61255,1.6118,1.6125,298900000.0
2008-07-17 11:01:00,1.61245,1.61265,1.61225,1.61235,233500000.0
2008-07-17 11:02:00,1.61235,1.6124,1.6123,1.6124,68600000.0
2008-07-17 11:03:00,1.61235,1.61235,1.61205,1.6123,111900000.0
2008-07-17 11:04:00,1.61225,1.61245,1.61225,1.61245,56900000.0
2008-07-17 11:05:00,1.6124,1.6124,1.61215,1.61215,33800000.0
2008-07-17 11:06:00,1.61225,1.61235,1.61215,1.61215,100400000.0
2008-07-17 11:07:00,1.61225,1.61255,1.61215,1.6124,118500000.0
2008-07-17 11:08:00,1.6124,1.61245,1.61235,1.61235,105600000.0
2008-07-17 11:09:00,1.6124,1.6126,1.61235,1.61255,81000000.0
2008-07-17 11:10:00,1.6126,1.61285,1.61255,1.6127,128800000.0
2008-07-17 11:11:00,1.61275,1.61285,1.61265,1.61285,123900000.0
2008-07-17 11:12:00,1.61285,1.61295,1.61285,1.61285,56500000.0
2008-07-17 11:13:00,1.61285,1.61315,1.6127,1.61275,144800000.0
2008-07-17 11:14:00,1.61275,1.61315,1.6127,1.61295,198400000.0
2008-07-17 11:15:00,1.613,1.6131,1.61285,1.61305,223000000.0
2008-07-17 11:16:00,1.61305,1.61305,1.61285,1.613,175100000.0
2008-07-17 11:17:00,1.613,1.613,1.6128,1.6129,96700000.0
2008-07-17 11:18:00,1.6129,1.61295,1.6128,1.6129,92000000.0
2008-07-17 11:19:00,1.61295,1.61315,1.6129,1.61305,197400000.0
2008-07-17 11:20:00,1.613,1.6134,1.613,1.6134,196200000.0
2008-07-17 11:21:00,1.6134,1.6135,1.61305,1.61305,110700000.0
2008-07-17 11:22:00,1.6131,1.61365,1.613,1.61355,174100000.0
2008-07-17 11:23:00,1.61365,1.61375,1.61345,1.61375,126400000.0
2008-07-17 11:24:00,1.6137,1.61375,1.61355,1.61355,119100000.0
2008-07-17 11:25:00,1.6136,1.61365,1.61335,1.6134,156100000.0
2008-07-17 11:26:00,1.61345,1.6135,1.6131,1.61345,156900001.0
2008-07-17 11:27:00,1.61345,1.61355,1.61325,1.61335,107800000.0
2008-07-17 11:28:00,1.61335,1.61335,1.61315,1.61325,101300000.0
2008-07-17 11:29:00,1.6132,1.61335,1.6131,1.6131,55500000.0
2008-07-17 11:30:00,1.61315,1.61335,1.613,1.61335,213100000.0
2008-07-17 11:31:00,1.61335,1.61355,1.61325,1.6134,188800000.0
2008-07-17 11:32:00,1.61335,1.61355,1.6132,1.61325,213500000.0
2008-07-17 11:33:00,1.6133,1.6134,1.6132,1.61335,155500000.0
2008-07-17 11:34:00,1.61335,1.6134,1.6131,1.61325,138900000.0
2008-07-17 11:35:00,1.61325,1.61335,1.6131,1.61335,99600000.0
2008-07-17 11:36:00,1.61335,1.61335,1.61315,1.61325,105800000.0
2008-07-17 11:37:00,1.61325,1.61325,1.6131,1.61325,131300000.0
2008-07-17 11:38:00,1.61325,1.61335,1.6131,1.61325,127600000.0
2008-07-17 11:39:00,1.61325,1.6133,1.6131,1.61325,105400000.0
2008-07-17 11:40:00,1.6132,1.61335,1.61315,1.6132,106800000.0
2008-07-17 11:41:00,1.6132,1.6133,1.61305,1.6132,98300000.0
2008-07-17 11:42:00,1.6132,1.6134,1.6131,1.6133,140200000.0
2008-07-17 11:43:00,1.61325,1.6134,1.61325,1.6134,111900000.0
2008-07-17 11:44:00,1.6133,1.6136,1.6133,1.61355,102000000.0
2008-07-17 11:45:00,1.61355,1.6137,1.6134,1.61345,151700000.0
2008-07-17 11:46:00,1.61345,1.6135,1.61325,1.6133,120900000.0
2008-07-17 11:47:00,1.61335,1.61335,1.61305,1.61315,188500000.0
2008-07-17 11:48:00,1.61315,1.6133,1.61315,1.61325,70900000.0
2008-07-17 11:49:00,1.61325,1.61335,1.61315,1.61315,132000000.0
2008-07-17 11:50:00,1.61315,1.6132,1.6131,1.6132,71900000.0
2008-07-17 11:51:00,1.6132,1.6132,1.61295,1.613,89600000.0
2008-07-17 11:52:00,1.61305,1.61335,1.613,1.6131,139700000.0
2008-07-17 11:53:00,1.61315,1.61325,1.6129,1.61305,117000000.0
2008-07-17 11:54:00,1.61305,1.61315,1.6129,1.613,170000000.0
2008-07-17 11:55:00,1.613,1.613,1.61285,1.61295,89500000.0
2008-07-17 11:56:00,1.61305,1.61315,1.61295,1.613,114300000.0
2008-07-17 11:57:00,1.61305,1.6131,1.61295,1.61305,71500000.0
2008-07-17 11:58:00,1.61305,1.61325,1.613,1.61325,88500000.0
2008-07-17 11:59:00,1.6132,1.6133,1.61295,1.61305,94900000.0
2008-07-17 12:00:00,1.61305,1.6134,1.61305,1.61335,121200000.0
2008-07-17 12:01:00,1.61335,1.61335,1.61305,1.61325,127400000.0
2008-07-17 12:02:00,1.61325,1.61335,1.61305,1.61315,188800000.0
2008-07-17 12:03:00,1.61315,1.6133,1.61295,1.61315,165300000.0
2008-07-17 12:04:00,1.61315,1.61325,1.61305,1.6132,108600000.0
2008-07-17 12:05:00,1.6132,1.61335,1.61315,1.61315,123900000.0
2008-07-17 12:06:00,1.6132,1.6132,1.61285,1.61285,135200000.0
2008-07-17 12:07:00,1.61285,1.61285,1.61275,1.61275,77100000.0
2008-07-17 12:08:00,1.61275,1.6129,1.6127,1.6128,86700000.0
2008-07-17 12:09:00,1.61275,1.6128,1.6126,1.6126,51800000.0
2008-07-17 12:10:00,1.6126,1.61275,1.6126,1.61275,49500000.0
2008-07-17 12:11:00,1.6127,1.61275,1.6127,1.61275,27700000.0
2008-07-17 12:12:00,1.61275,1.61275,1.6127,1.61275,87300000.0
2008-07-17 12:13:00,1.61275,1.61275,1.6127,1.6127,22400000.0
2008-07-17 12:14:00,1.6127,1.6127,1.6127,1.6127,36800000.0
2008-07-17 12:15:00,1.6127,1.6127,1.6127,1.6127,58800000.0
2008-07-17 12:16:00,1.6127,1.6127,1.6127,1.6127,18400000.0
2008-07-17 12:17:00,1.6127,1.6127,1.61265,1.61265,19500000.0
2008-07-17 12:18:00,1.6127,1.61275,1.6126,1.6126,144300000.0
2008-07-17 12:19:00,1.6126,1.61265,1.6123,1.61255,217800000.0
2008-07-17 12:20:00,1.61255,1.61255,1.6123,1.61245,134400000.0
2008-07-17 12:21:00,1.61245,1.61245,1.61225,1.61225,68800000.0
2008-07-17 12:22:00,1.61225,1.6124,1.61225,1.61235,21000000.0
2008-07-17 12:23:00,1.61235,1.61245,1.6122,1.6123,132500000.0
2008-07-17 12:24:00,1.6123,1.61255,1.6123,1.61255,113100000.0
2008-07-17 12:25:00,1.61255,1.61275,1.61245,1.61255,83300000.0
2008-07-17 12:26:00,1.61255,1.61275,1.61255,1.61275,99700000.0
2008-07-17 12:27:00,1.61275,1.61335,1.61275,1.61325,127800000.0
2008-07-17 12:28:00,1.61335,1.61335,1.61285,1.61295,240000000.0
2008-07-17 12:29:00,1.61305,1.6142,1.61295,1.61405,268500000.0
2008-07-17 12:30:00,1.61405,1.61405,1.61365,1.6139,238200000.0
2008-07-17 12:31:00,1.6139,1.61415,1.61375,1.61405,166000000.0
2008-07-17 12:32:00,1.61405,1.6144,1.6136,1.6136,723800001.0
2008-07-17 12:33:00,1.6137,1.61395,1.6132,1.6138,437500004.0
2008-07-17 12:34:00,1.61385,1.61385,1.6136,1.6137,193300000.0
2008-07-17 12:35:00,1.6137,1.6141,1.6135,1.6141,237000000.0
2008-07-17 12:36:00,1.6141,1.61455,1.6139,1.61455,206000000.0
2008-07-17 12:37:00,1.61455,1.61475,1.61405,1.61405,180700000.0
2008-07-17 12:38:00,1.61405,1.61425,1.61385,1.614,193800000.0
2008-07-17 12:39:00,1.61405,1.61415,1.6136,1.61415,136900000.0
2008-07-17 12:40:00,1.61405,1.61435,1.61395,1.61415,206500000.0
2008-07-17 12:41:00,1.61415,1.61435,1.6139,1.61425,114100000.0
2008-07-17 12:42:00,1.61425,1.6143,1.6139,1.61425,108900000.0
2008-07-17 12:43:00,1.6142,1.6142,1.6135,1.61365,267600000.0
2008-07-17 12:44:00,1.61365,1.61375,1.6135,1.61375,150700000.0
2008-07-17 12:45:00,1.6138,1.61385,1.61375,1.61375,29200000.0
2008-07-17 12:46:00,1.61375,1.6138,1.6136,1.61375,125900000.0
2008-07-17 12:47:00,1.6137,1.61385,1.6137,1.61385,25500000.0
2008-07-17 12:48:00,1.61385,1.6141,1.61375,1.61385,143300000.0
2008-07-17 12:49:00,1.61385,1.61395,1.6137,1.61395,98800000.0
2008-07-17 12:50:00,1.61395,1.61405,1.61385,1.61405,93500000.0
2008-07-17 12:51:00,1.61405,1.6142,1.61395,1.61405,96400000.0
2008-07-17 12:52:00,1.61405,1.6142,1.6138,1.61385,208200000.0
2008-07-17 12:53:00,1.6138,1.6143,1.6138,1.61425,215500000.0
2008-07-17 12:54:00,1.6142,1.6143,1.6138,1.6139,133600000.0
2008-07-17 12:55:00,1.61385,1.61395,1.61375,1.61395,164400000.0
2008-07-17 12:56:00,1.61395,1.61405,1.61365,1.614,97000000.0
2008-07-17 12:57:00,1.614,1.61405,1.61365,1.6137,171400000.0
2008-07-17 12:58:00,1.6137,1.6138,1.6137,1.61375,89200000.0
2008-07-17 12:59:00,1.61375,1.61415,1.61375,1.6141,129900000.0
2008-07-17 13:00:00,1.61415,1.6145,1.61415,1.6142,133400000.0
2008-07-17 13:01:00,1.6142,1.6142,1.6138,1.61415,157500000.0
2008-07-17 13:02:00,1.61415,1.61425,1.6139,1.61425,223600000.0
2008-07-17 13:03:00,1.61425,1.6144,1.6141,1.61435,151600000.0
2008-07-17 13:04:00,1.6143,1.61445,1.6139,1.61395,188000000.0
2008-07-17 13:05:00,1.61395,1.614,1.6137,1.61375,243900000.0
2008-07-17 13:06:00,1.61375,1.61415,1.61375,1.61415,141100000.0
2008-07-17 13:07:00,1.61415,1.6143,1.614,1.6143,147200000.0
2008-07-17 13:08:00,1.6142,1.61445,1.61405,1.6144,147500000.0
2008-07-17 13:09:00,1.6144,1.61465,1.6143,1.6144,94600000.0
2008-07-17 13:10:00,1.6144,1.61455,1.6142,1.6143,178700000.0
2008-07-17 13:11:00,1.6143,1.6147,1.61415,1.6146,212300000.0
2008-07-17 13:12:00,1.61465,1.6148,1.6142,1.6142,160300000.0
2008-07-17 13:13:00,1.6142,1.6148,1.6142,1.6148,211900000.0
2008-07-17 13:14:00,1.6148,1.61485,1.6147,1.6147,96900000.0
2008-07-17 13:15:00,1.61475,1.615,1.6147,1.61495,97200000.0
2008-07-17 13:16:00,1.615,1.61525,1.615,1.61515,97700000.0
2008-07-17 13:17:00,1.61505,1.61515,1.61455,1.61455,189700000.0
2008-07-17 13:18:00,1.6145,1.6146,1.61425,1.6145,285500000.0
2008-07-17 13:19:00,1.61455,1.6147,1.6145,1.61465,134900000.0
2008-07-17 13:20:00,1.61465,1.61485,1.6146,1.61465,73500000.0
2008-07-17 13:21:00,1.61465,1.6148,1.61455,1.61475,99800000.0
2008-07-17 13:22:00,1.61475,1.6148,1.6146,1.6147,102800000.0
2008-07-17 13:23:00,1.61475,1.61515,1.6147,1.6149,172600000.0
2008-07-17 13:24:00,1.61485,1.6149,1.6147,1.6147,122900000.0
2008-07-17 13:25:00,1.6147,1.6151,1.6146,1.61485,188100000.0
2008-07-17 13:26:00,1.61495,1.61505,1.6149,1.615,146900000.0
2008-07-17 13:27:00,1.615,1.61505,1.61485,1.6149,162400000.0
2008-07-17 13:28:00,1.6149,1.61495,1.6148,1.61485,60600000.0
2008-07-17 13:29:00,1.61485,1.615,1.6148,1.61495,138000000.0
2008-07-17 13:30:00,1.6149,1.6151,1.61465,1.61465,163000000.0
2008-07-17 13:31:00,1.61465,1.61495,1.6146,1.61485,117400000.0
2008-07-17 13:32:00,1.61485,1.61485,1.6147,1.6147,91300000.0
2008-07-17 13:33:00,1.6147,1.61475,1.61465,1.61475,46800000.0
2008-07-17 13:34:00,1.61475,1.61515,1.61465,1.61505,73600000.0
2008-07-17 13:35:00,1.61505,1.61525,1.6149,1.61515,88300000.0
2008-07-17 13:36:00,1.61515,1.61545,1.61515,1.61535,180600000.0
2008-07-17 13:37:00,1.61535,1.61555,1.61535,1.61555,152700000.0
2008-07-17 13:38:00,1.6155,1.6156,1.61535,1.61535,109500000.0
2008-07-17 13:39:00,1.61535,1.61565,1.61515,1.61545,250200000.0
2008-07-17 13:40:00,1.61545,1.61555,1.61525,1.61535,150300000.0
2008-07-17 13:41:00,1.6154,1.6157,1.61535,1.61565,160700000.0
2008-07-17 13:42:00,1.61565,1.6158,1.61555,1.61565,91900000.0
2008-07-17 13:43:00,1.61565,1.6157,1.6156,1.61565,63100000.0
2008-07-17 13:44:00,1.61565,1.6159,1.6156,1.61575,214400000.0
2008-07-17 13:45:00,1.61575,1.61585,1.61565,1.61565,157100000.0
2008-07-17 13:46:00,1.61565,1.61575,1.61555,1.61565,194200000.0
2008-07-17 13:47:00,1.61565,1.61585,1.61555,1.6158,120100000.0
2008-07-17 13:48:00,1.6158,1.6158,1.6154,1.61545,176300000.0
2008-07-17 13:49:00,1.61545,1.6156,1.61535,1.6154,125900000.0
2008-07-17 13:50:00,1.61545,1.61555,1.61535,1.61535,101200000.0
2008-07-17 13:51:00,1.61535,1.61545,1.6152,1.6152,107000000.0
2008-07-17 13:52:00,1.6152,1.6152,1.61445,1.61505,277600000.0
2008-07-17 13:53:00,1.61505,1.6152,1.615,1.615,150500000.0
2008-07-17 13:54:00,1.61495,1.61495,1.61475,1.61475,76200000.0
2008-07-17 13:55:00,1.6146,1.6147,1.61455,1.61465,163100000.0
2008-07-17 13:56:00,1.61465,1.6148,1.6146,1.61465,100900000.0
2008-07-17 13:57:00,1.6147,1.61485,1.61465,1.6148,111800000.0
2008-07-17 13:58:00,1.6148,1.61515,1.6148,1.61515,144100000.0
2008-07-17 13:59:00,1.6151,1.61535,1.6151,1.6153,242900000.0
2008-07-17 14:00:00,1.6153,1.61535,1.6151,1.6152,231600001.0
2008-07-17 14:01:00,1.6152,1.61545,1.6151,1.6151,201600000.0
2008-07-17 14:02:00,1.6151,1.61515,1.61495,1.61495,172900000.0
2008-07-17 14:03:00,1.61495,1.61495,1.6149,1.61495,62400000.0
2008-07-17 14:04:00,1.61495,1.6152,1.6149,1.61505,229300000.0
2008-07-17 14:05:00,1.61505,1.61525,1.6149,1.61515,123700000.0
2008-07-17 14:06:00,1.61515,1.61515,1.6146,1.6146,305899998.0
2008-07-17 14:07:00,1.6146,1.61475,1.6146,1.6146,144300000.0
2008-07-17 14:08:00,1.61465,1.6147,1.6146,1.61465,156400000.0
2008-07-17 14:09:00,1.61465,1.61475,1.6145,1.61475,258700000.0
2008-07-17 14:10:00,1.61475,1.61485,1.6146,1.6146,181100000.0
2008-07-17 14:11:00,1.6146,1.61465,1.6145,1.6145,100400000.0
2008-07-17 14:12:00,1.6145,1.6147,1.6145,1.61465,147600000.0
2008-07-17 14:13:00,1.6146,1.6146,1.6144,1.6146,198700000.0
2008-07-17 14:14:00,1.6146,1.6146,1.6144,1.6145,215200000.0
2008-07-17 14:15:00,1.61455,1.61455,1.6144,1.61455,89000000.0
2008-07-17 14:16:00,1.61455,1.61455,1.6143,1.6143,125200000.0
2008-07-17 14:17:00,1.6143,1.6143,1.6142,1.61425,43100000.0
2008-07-17 14:18:00,1.61425,1.61425,1.61415,1.6142,98100000.0
2008-07-17 14:19:00,1.6142,1.6142,1.6137,1.61375,292100000.0
2008-07-17 14:20:00,1.61375,1.61395,1.6136,1.6137,193900000.0
2008-07-17 14:21:00,1.61365,1.61375,1.6136,1.6137,181300000.0
2008-07-17 14:22:00,1.6137,1.61375,1.61305,1.6132,228600000.0
2008-07-17 14:23:00,1.6132,1.6134,1.61305,1.61325,190300000.0
2008-07-17 14:24:00,1.61325,1.61355,1.6131,1.61335,274100000.0
2008-07-17 14:25:00,1.61335,1.61355,1.61325,1.6134,205100000.0
2008-07-17 14:26:00,1.6134,1.6135,1.61325,1.6133,142800000.0
2008-07-17 14:27:00,1.61335,1.61345,1.61335,1.6134,79900000.0
2008-07-17 14:28:00,1.6134,1.6134,1.61315,1.61325,76800000.0
2008-07-17 14:29:00,1.61325,1.61345,1.61315,1.61345,178900000.0
2008-07-17 14:30:00,1.61345,1.6146,1.6134,1.61425,224400000.0
2008-07-17 14:31:00,1.6143,1.61465,1.6139,1.6142,325400000.0
2008-07-17 14:32:00,1.6142,1.6144,1.61415,1.6142,229200000.0
2008-07-17 14:33:00,1.61425,1.6146,1.6141,1.61435,199600000.0
2008-07-17 14:34:00,1.61435,1.61475,1.61415,1.61465,269500000.0
2008-07-17 14:35:00,1.61465,1.61555,1.61465,1.61535,308000000.0
2008-07-17 14:36:00,1.61545,1.61555,1.61515,1.61515,253600000.0
2008-07-17 14:37:00,1.61515,1.6152,1.6149,1.61515,192700000.0
2008-07-17 14:38:00,1.61515,1.61585,1.6151,1.61525,356700000.0
2008-07-17 14:39:00,1.6153,1.61535,1.615,1.6152,281800000.0
2008-07-17 14:40:00,1.61525,1.61525,1.6149,1.6149,245600000.0
2008-07-17 14:41:00,1.61495,1.61515,1.6149,1.61515,130500000.0
2008-07-17 14:42:00,1.61515,1.6153,1.61495,1.6152,254500000.0
2008-07-17 14:43:00,1.6152,1.6153,1.61495,1.6153,489800000.0
2008-07-17 14:44:00,1.6153,1.6155,1.6152,1.6154,457400000.0
2008-07-17 14:45:00,1.61545,1.6158,1.6153,1.6157,399500000.0
2008-07-17 14:46:00,1.6157,1.61585,1.6151,1.6152,337500000.0
2008-07-17 14:47:00,1.6152,1.61525,1.6149,1.6151,232800000.0
2008-07-17 14:48:00,1.6152,1.6152,1.61495,1.6151,242200000.0
2008-07-17 14:49:00,1.6151,1.61525,1.615,1.61515,242500000.0
2008-07-17 14:50:00,1.6151,1.6152,1.615,1.61505,181400000.0
2008-07-17 14:51:00,1.61505,1.61535,1.61505,1.61515,275100000.0
2008-07-17 14:52:00,1.6151,1.61525,1.61455,1.6146,315100000.0
2008-07-17 14:53:00,1.6146,1.6147,1.6145,1.61455,328500000.0
2008-07-17 14:54:00,1.61455,1.61495,1.61455,1.6149,164700000.0
2008-07-17 14:55:00,1.61485,1.61505,1.6148,1.61505,227900000.0
2008-07-17 14:56:00,1.61495,1.61515,1.6149,1.61505,283100000.0
2008-07-17 14:57:00,1.61505,1.61515,1.61475,1.6149,285300000.0
2008-07-17 14:58:00,1.6149,1.61505,1.6148,1.6149,247000000.0
2008-07-17 14:59:00,1.61495,1.61525,1.61485,1.61525,195900000.0
2008-07-17 15:00:00,1.61525,1.61535,1.6148,1.61495,204300000.0
2008-07-17 15:01:00,1.61495,1.61505,1.61475,1.61485,217700000.0
2008-07-17 15:02:00,1.61485,1.61485,1.6144,1.61445,146100000.0
2008-07-17 15:03:00,1.61455,1.61485,1.61455,1.6146,136500000.0
2008-07-17 15:04:00,1.61455,1.61455,1.6143,1.61445,169600000.0
2008-07-17 15:05:00,1.6144,1.61455,1.614,1.61405,257300000.0
2008-07-17 15:06:00,1.61405,1.61435,1.614,1.614,225800000.0
2008-07-17 15:07:00,1.614,1.6143,1.614,1.6143,217600000.0
2008-07-17 15:08:00,1.6143,1.61455,1.6143,1.6145,180600000.0
2008-07-17 15:09:00,1.6145,1.6147,1.6145,1.6146,91600000.0
2008-07-17 15:10:00,1.61455,1.61455,1.6141,1.61445,207900000.0
2008-07-17 15:11:00,1.61445,1.61455,1.61445,1.61455,126800000.0
2008-07-17 15:12:00,1.61455,1.61495,1.61455,1.61475,222000000.0
2008-07-17 15:13:00,1.6147,1.61485,1.61455,1.6146,199600000.0
2008-07-17 15:14:00,1.6146,1.61475,1.61435,1.61475,213100000.0
2008-07-17 15:15:00,1.6147,1.615,1.6147,1.61475,170700000.0
2008-07-17 15:16:00,1.61475,1.61495,1.6147,1.61475,149500000.0
2008-07-17 15:17:00,1.61475,1.61495,1.6147,1.61485,116700000.0
2008-07-17 15:18:00,1.6148,1.61505,1.6148,1.61495,94500000.0
2008-07-17 15:19:00,1.61485,1.61505,1.61475,1.61495,185200000.0
2008-07-17 15:20:00,1.61505,1.6151,1.615,1.6151,123700000.0
2008-07-17 15:21:00,1.6151,1.6152,1.61495,1.61505,198000000.0
2008-07-17 15:22:00,1.61505,1.6151,1.61465,1.6147,172500000.0
2008-07-17 15:23:00,1.6147,1.615,1.61455,1.61485,176600000.0
2008-07-17 15:24:00,1.6149,1.6149,1.6146,1.6147,119000000.0
2008-07-17 15:25:00,1.6147,1.6148,1.6146,1.61475,172200000.0
2008-07-17 15:26:00,1.6148,1.615,1.6147,1.6148,247200000.0
2008-07-17 15:27:00,1.61475,1.6149,1.6147,1.6148,213000000.0
2008-07-17 15:28:00,1.61485,1.6149,1.61465,1.61475,236700000.0
2008-07-17 15:29:00,1.61475,1.615,1.61475,1.61495,174700000.0
2008-07-17 15:30:00,1.6149,1.61505,1.6147,1.6147,294600000.0
2008-07-17 15:31:00,1.6147,1.615,1.6146,1.61495,219000000.0
2008-07-17 15:32:00,1.61495,1.61505,1.61485,1.61495,192900000.0
2008-07-17 15:33:00,1.61505,1.6152,1.61495,1.6152,140500000.0
2008-07-17 15:34:00,1.6152,1.61525,1.61485,1.61485,294200000.0
2008-07-17 15:35:00,1.6149,1.61495,1.61475,1.61495,79200000.0
2008-07-17 15:36:00,1.61495,1.6151,1.61475,1.6148,283200000.0
2008-07-17 15:37:00,1.6148,1.6151,1.6147,1.6151,251300000.0
2008-07-17 15:38:00,1.6151,1.6153,1.61505,1.6153,238200000.0
2008-07-17 15:39:00,1.6154,1.6154,1.6153,1.6154,203000000.0
2008-07-17 15:40:00,1.61545,1.6156,1.61535,1.61545,330500000.0
2008-07-17 15:41:00,1.61545,1.61575,1.6154,1.61565,242000000.0
2008-07-17 15:42:00,1.61565,1.61585,1.61565,1.61585,278300000.0
2008-07-17 15:43:00,1.61585,1.61585,1.6156,1.61585,238800000.0
2008-07-17 15:44:00,1.61595,1.61605,1.61585,1.616,182900000.0
2008-07-17 15:45:00,1.616,1.61605,1.6159,1.616,210100000.0
2008-07-17 15:46:00,1.616,1.61605,1.6158,1.6158,270800000.0
2008-07-17 15:47:00,1.6158,1.61585,1.6152,1.61545,359700000.0
2008-07-17 15:48:00,1.6154,1.61565,1.61535,1.61535,328500000.0
2008-07-17 15:49:00,1.61535,1.61565,1.6153,1.61545,338000000.0
2008-07-17 15:50:00,1.6154,1.61555,1.61525,1.61535,162300000.0
2008-07-17 15:51:00,1.6153,1.61535,1.61515,1.61515,189500000.0
2008-07-17 15:52:00,1.61515,1.6152,1.6151,1.6151,153100000.0
2008-07-17 15:53:00,1.6151,1.6152,1.61475,1.61485,278500000.0
2008-07-17 15:54:00,1.61485,1.615,1.6148,1.6149,245200000.0
2008-07-17 15:55:00,1.61495,1.61495,1.6148,1.61485,156600000.0
2008-07-17 15:56:00,1.61485,1.61495,1.6147,1.61475,123400000.0
2008-07-17 15:57:00,1.61475,1.6149,1.6147,1.61485,75000000.0
2008-07-17 15:58:00,1.61485,1.6149,1.61475,1.61485,128100000.0
2008-07-17 15:59:00,1.61485,1.6152,1.6148,1.6152,161500000.0
2008-07-17 16:00:00,1.61505,1.61565,1.615,1.61505,224100000.0
2008-07-17 16:01:00,1.61505,1.61535,1.61495,1.61535,268100000.0
2008-07-17 16:02:00,1.61535,1.61535,1.61505,1.61505,136700000.0
2008-07-17 16:03:00,1.61505,1.61535,1.61505,1.61515,197300000.0
2008-07-17 16:04:00,1.61515,1.61525,1.615,1.61505,245600000.0
2008-07-17 16:05:00,1.61505,1.61505,1.61445,1.61455,230200000.0
2008-07-17 16:06:00,1.61465,1.6147,1.6143,1.6146,277900000.0
2008-07-17 16:07:00,1.6146,1.61465,1.6143,1.61435,354600001.0
2008-07-17 16:08:00,1.61435,1.61505,1.6143,1.615,288100000.0
2008-07-17 16:09:00,1.615,1.61515,1.6148,1.6151,280400000.0
2008-07-17 16:10:00,1.6151,1.61525,1.61495,1.61525,196000000.0
2008-07-17 16:11:00,1.61525,1.6153,1.6148,1.6149,296500000.0
2008-07-17 16:12:00,1.6148,1.615,1.6143,1.6148,329100001.0
2008-07-17 16:13:00,1.6148,1.615,1.61465,1.6149,165700000.0
2008-07-17 16:14:00,1.6149,1.61495,1.6148,1.6148,176700000.0
2008-07-17 16:15:00,1.61485,1.61525,1.61485,1.61505,312300000.0
2008-07-17 16:16:00,1.615,1.61525,1.61475,1.61505,398099999.0
2008-07-17 16:17:00,1.6151,1.61545,1.615,1.61545,269400000.0
2008-07-17 16:18:00,1.6154,1.6156,1.61525,1.6155,239300000.0
2008-07-17 16:19:00,1.61545,1.61565,1.61535,1.61555,267600000.0
2008-07-17 16:20:00,1.61555,1.61575,1.61535,1.6157,242500000.0
2008-07-17 16:21:00,1.61565,1.6157,1.6155,1.6155,185900000.0
2008-07-17 16:22:00,1.6155,1.61575,1.6155,1.6157,260200000.0
2008-07-17 16:23:00,1.61575,1.6159,1.61565,1.6159,185600000.0
2008-07-17 16:24:00,1.6159,1.6159,1.6155,1.6155,136400000.0
2008-07-17 16:25:00,1.61555,1.6156,1.61505,1.61505,315900000.0
2008-07-17 16:26:00,1.6151,1.6151,1.615,1.61505,103000000.0
2008-07-17 16:27:00,1.6151,1.6151,1.6147,1.61495,151600000.0
2008-07-17 16:28:00,1.61495,1.61535,1.61485,1.61525,254600000.0
2008-07-17 16:29:00,1.61525,1.61525,1.61485,1.61505,216800000.0
2008-07-17 16:30:00,1.61505,1.6153,1.61505,1.61515,112900000.0
2008-07-17 16:31:00,1.61515,1.61525,1.615,1.61515,104600000.0
2008-07-17 16:32:00,1.61515,1.61555,1.61495,1.6151,270200000.0
2008-07-17 16:33:00,1.6151,1.6155,1.6151,1.61535,200600000.0
2008-07-17 16:34:00,1.61535,1.6155,1.61515,1.61545,219300000.0
2008-07-17 16:35:00,1.61545,1.61565,1.6153,1.6153,314200000.0
2008-07-17 16:36:00,1.6153,1.61575,1.6153,1.61565,235700000.0
2008-07-17 16:37:00,1.61565,1.6159,1.6156,1.61585,185800000.0
2008-07-17 16:38:00,1.6159,1.61605,1.6157,1.616,237300000.0
2008-07-17 16:39:00,1.616,1.616,1.61555,1.6156,204800000.0
2008-07-17 16:40:00,1.6156,1.6156,1.6153,1.6154,228300000.0
2008-07-17 16:41:00,1.6154,1.6155,1.6147,1.6147,195900000.0
2008-07-17 16:42:00,1.6147,1.61485,1.6145,1.61465,246900000.0
2008-07-17 16:43:00,1.61465,1.61485,1.6145,1.61455,275000000.0
2008-07-17 16:44:00,1.6146,1.61475,1.61455,1.6147,190900000.0
2008-07-17 16:45:00,1.6147,1.61475,1.614,1.61405,366500000.0
2008-07-17 16:46:00,1.61405,1.6144,1.614,1.6143,207700000.0
2008-07-17 16:47:00,1.6143,1.61455,1.61425,1.61445,271900000.0
2008-07-17 16:48:00,1.61445,1.61465,1.6144,1.61455,194100000.0
2008-07-17 16:49:00,1.6145,1.61455,1.6144,1.6144,139400000.0
2008-07-17 16:50:00,1.61445,1.6145,1.6144,1.6144,149300000.0
2008-07-17 16:51:00,1.6144,1.6145,1.61425,1.6145,282200000.0
2008-07-17 16:52:00,1.6145,1.6147,1.6142,1.6146,326900000.0
2008-07-17 16:53:00,1.6146,1.61495,1.6146,1.6147,218400000.0
2008-07-17 16:54:00,1.6147,1.61485,1.6146,1.6147,265000000.0
2008-07-17 16:55:00,1.6147,1.61495,1.6146,1.6149,97900000.0
2008-07-17 16:56:00,1.61495,1.61495,1.6147,1.6147,103800000.0
2008-07-17 16:57:00,1.6147,1.61495,1.6147,1.61475,147500000.0
2008-07-17 16:58:00,1.61475,1.6149,1.6146,1.6146,266700000.0
2008-07-17 16:59:00,1.6146,1.6149,1.6146,1.61475,292700000.0
2008-07-17 17:00:00,1.6147,1.6152,1.6147,1.6152,237500000.0
2008-07-17 17:01:00,1.6152,1.6152,1.61455,1.6149,236600001.0
2008-07-17 17:02:00,1.6148,1.6149,1.6146,1.6147,217100000.0
2008-07-17 17:03:00,1.6147,1.6148,1.6146,1.61465,118700000.0
2008-07-17 17:04:00,1.6146,1.6146,1.6141,1.61415,224000000.0
2008-07-17 17:05:00,1.61415,1.6144,1.6141,1.6144,244100000.0
2008-07-17 17:06:00,1.61435,1.61435,1.61415,1.61415,146400000.0
2008-07-17 17:07:00,1.61415,1.61425,1.614,1.61405,243200000.0
2008-07-17 17:08:00,1.61405,1.61405,1.6138,1.6139,198500000.0
2008-07-17 17:09:00,1.6139,1.61415,1.6139,1.61395,176200000.0
2008-07-17 17:10:00,1.61395,1.61405,1.6134,1.6137,224199999.0
2008-07-17 17:11:00,1.6137,1.614,1.6135,1.6138,156300000.0
2008-07-17 17:12:00,1.6138,1.614,1.61365,1.614,182000000.0
2008-07-17 17:13:00,1.614,1.6146,1.614,1.61445,217400000.0
2008-07-17 17:14:00,1.61445,1.61445,1.61375,1.61375,337700000.0
2008-07-17 17:15:00,1.61375,1.61405,1.61375,1.61405,173300000.0
2008-07-17 17:16:00,1.61405,1.61405,1.6139,1.614,136400000.0
2008-07-17 17:17:00,1.614,1.61425,1.6139,1.61415,269700000.0
2008-07-17 17:18:00,1.61415,1.61425,1.614,1.6141,175800000.0
2008-07-17 17:19:00,1.61415,1.61415,1.6137,1.61385,132000000.0
2008-07-17 17:20:00,1.61385,1.6141,1.61385,1.61385,179500000.0
2008-07-17 17:21:00,1.61385,1.6139,1.61365,1.61365,83900000.0
2008-07-17 17:22:00,1.6137,1.6139,1.61355,1.61385,386300000.0
2008-07-17 17:23:00,1.61385,1.6149,1.61385,1.61485,377600001.0
2008-07-17 17:24:00,1.61485,1.6151,1.61475,1.61505,229700000.0
2008-07-17 17:25:00,1.6151,1.6154,1.61505,1.6154,296800000.0
2008-07-17 17:26:00,1.61535,1.61545,1.61525,1.61545,224300000.0
2008-07-17 17:27:00,1.61555,1.61575,1.61535,1.61565,303900000.0
2008-07-17 17:28:00,1.61565,1.61575,1.61545,1.61565,260400000.0
2008-07-17 17:29:00,1.61575,1.61585,1.61555,1.61555,143100000.0
2008-07-17 17:30:00,1.61555,1.6156,1.61515,1.61525,256100000.0
2008-07-17 17:31:00,1.61525,1.61545,1.615,1.61545,214500000.0
2008-07-17 17:32:00,1.61545,1.61555,1.6152,1.61555,207400000.0
2008-07-17 17:33:00,1.61555,1.61555,1.6153,1.61545,304700000.0
2008-07-17 17:34:00,1.6154,1.61555,1.6153,1.6155,197000000.0
2008-07-17 17:35:00,1.6155,1.61565,1.61545,1.6155,67200000.0
2008-07-17 17:36:00,1.6155,1.6157,1.61525,1.61555,197400000.0
2008-07-17 17:37:00,1.61555,1.61565,1.61535,1.61565,204800000.0
2008-07-17 17:38:00,1.6156,1.61615,1.61545,1.61605,195900000.0
2008-07-17 17:39:00,1.61605,1.61625,1.616,1.61625,205600000.0
2008-07-17 17:40:00,1.61625,1.61625,1.616,1.616,237600000.0
2008-07-17 17:41:00,1.61605,1.6164,1.616,1.6164,198200001.0
2008-07-17 17:42:00,1.6164,1.6166,1.61615,1.61655,291800000.0
2008-07-17 17:43:00,1.6166,1.6166,1.61625,1.61635,170700000.0
2008-07-17 17:44:00,1.61635,1.6164,1.6162,1.6162,107800000.0
2008-07-17 17:45:00,1.6162,1.6162,1.61605,1.61615,79400000.0
2008-07-17 17:46:00,1.61625,1.6166,1.61615,1.6163,230700000.0
2008-07-17 17:47:00,1.6163,1.61645,1.61605,1.6163,177600000.0
2008-07-17 17:48:00,1.6163,1.6164,1.61625,1.61635,158000000.0
2008-07-17 17:49:00,1.61635,1.61635,1.6161,1.6161,128600000.0
2008-07-17 17:50:00,1.6161,1.61635,1.61605,1.61625,179400000.0
2008-07-17 17:51:00,1.61625,1.61635,1.61625,1.6163,136300000.0
2008-07-17 17:52:00,1.6163,1.61635,1.6161,1.6162,179800000.0
2008-07-17 17:53:00,1.6162,1.61635,1.61615,1.6162,93900000.0
2008-07-17 17:54:00,1.61615,1.61655,1.61615,1.61635,146300000.0
2008-07-17 17:55:00,1.61645,1.61655,1.61635,1.61645,68300000.0
2008-07-17 17:56:00,1.61645,1.6171,1.61645,1.61705,276400000.0
2008-07-17 17:57:00,1.61705,1.61715,1.61695,1.61705,268700000.0
2008-07-17 17:58:00,1.6171,1.6174,1.61705,1.6173,190300000.0
2008-07-17 17:59:00,1.61735,1.6175,1.6171,1.61715,242500000.0
2008-07-17 18:00:00,1.61715,1.61715,1.61695,1.6171,152500000.0
2008-07-17 18:01:00,1.6171,1.6171,1.61675,1.61685,168200000.0
2008-07-17 18:02:00,1.61685,1.61685,1.61675,1.61675,65500000.0
2008-07-17 18:03:00,1.61675,1.61705,1.61665,1.61695,111900000.0
2008-07-17 18:04:00,1.61695,1.61705,1.61675,1.61675,69700000.0
2008-07-17 18:05:00,1.61675,1.6168,1.61655,1.61655,128100000.0
2008-07-17 18:06:00,1.61655,1.61665,1.6165,1.61665,84800000.0
2008-07-17 18:07:00,1.61665,1.61665,1.61655,1.6166,84400000.0
2008-07-17 18:08:00,1.6166,1.61665,1.61655,1.61665,56100000.0
2008-07-17 18:09:00,1.61665,1.61665,1.61655,1.61665,17600000.0
2008-07-17 18:10:00,1.61665,1.61665,1.61655,1.6166,78400000.0
2008-07-17 18:11:00,1.61655,1.61665,1.61655,1.6166,82500000.0
2008-07-17 18:12:00,1.61675,1.61685,1.61665,1.61675,58300000.0
2008-07-17 18:13:00,1.61675,1.61705,1.61675,1.61685,92400000.0
2008-07-17 18:14:00,1.61685,1.61695,1.6166,1.6167,62800000.0
2008-07-17 18:15:00,1.61665,1.61665,1.61665,1.61665,11500000.0
2008-07-17 18:16:00,1.61665,1.61695,1.61665,1.61685,56900000.0
2008-07-17 18:17:00,1.61685,1.61685,1.61655,1.61655,56800000.0
2008-07-17 18:18:00,1.6165,1.6166,1.61645,1.61645,94100000.0
2008-07-17 18:19:00,1.61645,1.61655,1.61645,1.61655,42300000.0
2008-07-17 18:20:00,1.61655,1.61655,1.61635,1.61635,78400000.0
2008-07-17 18:21:00,1.61635,1.61645,1.6163,1.61635,62000000.0
2008-07-17 18:22:00,1.61625,1.61665,1.61625,1.61645,142500000.0
2008-07-17 18:23:00,1.61645,1.6165,1.61635,1.6165,22800000.0
2008-07-17 18:24:00,1.6165,1.6165,1.61645,1.6165,13600000.0
2008-07-17 18:25:00,1.6165,1.6165,1.6164,1.6165,52300000.0
2008-07-17 18:26:00,1.61645,1.6165,1.6162,1.6162,64100000.0
2008-07-17 18:27:00,1.61625,1.61625,1.61615,1.61625,45600000.0
2008-07-17 18:28:00,1.61625,1.61625,1.6162,1.6162,60500000.0
2008-07-17 18:29:00,1.61625,1.6165,1.61625,1.61635,93100000.0
2008-07-17 18:30:00,1.6163,1.61645,1.6163,1.61645,107500000.0
2008-07-17 18:31:00,1.6164,1.61645,1.6164,1.61645,27300000.0
2008-07-17 18:32:00,1.61645,1.61655,1.61635,1.61635,144400000.0
2008-07-17 18:33:00,1.6164,1.6164,1.61625,1.61625,39100000.0
2008-07-17 18:34:00,1.61625,1.6163,1.6162,1.61625,26600000.0
2008-07-17 18:35:00,1.6162,1.61625,1.61615,1.61615,22300000.0
2008-07-17 18:36:00,1.61615,1.6162,1.61595,1.616,51600000.0
2008-07-17 18:37:00,1.616,1.616,1.61595,1.61595,38700000.0
2008-07-17 18:38:00,1.61595,1.61605,1.61595,1.616,24400000.0
2008-07-17 18:39:00,1.616,1.616,1.61575,1.6158,32000000.0
2008-07-17 18:40:00,1.6158,1.61595,1.6157,1.61595,112000000.0
2008-07-17 18:41:00,1.61595,1.61595,1.61565,1.61575,97900000.0
2008-07-17 18:42:00,1.61575,1.616,1.61575,1.616,69000000.0
2008-07-17 18:43:00,1.616,1.6162,1.616,1.61605,87354000.0
2008-07-17 18:44:00,1.61605,1.61605,1.61595,1.616,20500000.0
2008-07-17 18:45:00,1.61605,1.61665,1.616,1.61645,93200000.0
2008-07-17 18:46:00,1.61645,1.6165,1.61625,1.61625,58200000.0
2008-07-17 18:47:00,1.61625,1.6165,1.61625,1.61635,101200000.0
2008-07-17 18:48:00,1.61635,1.61645,1.61605,1.6161,67300000.0
2008-07-17 18:49:00,1.6161,1.61625,1.6161,1.61625,47700000.0
2008-07-17 18:50:00,1.61625,1.6164,1.61625,1.61635,87600000.0
2008-07-17 18:51:00,1.61645,1.6168,1.6164,1.61675,151500000.0
2008-07-17 18:52:00,1.61675,1.61675,1.6163,1.61635,131200000.0
2008-07-17 18:53:00,1.61635,1.61685,1.61635,1.61665,68500000.0
2008-07-17 18:54:00,1.61675,1.61695,1.61665,1.61695,131300000.0
2008-07-17 18:55:00,1.61695,1.61715,1.6168,1.61695,207800000.0
2008-07-17 18:56:00,1.61695,1.61735,1.6169,1.61725,152500000.0
2008-07-17 18:57:00,1.61725,1.61725,1.617,1.61725,237700000.0
2008-07-17 18:58:00,1.61725,1.61725,1.61695,1.61715,167700000.0
2008-07-17 18:59:00,1.6171,1.61725,1.6171,1.6171,117400000.0
2008-07-17 19:00:00,1.61715,1.61745,1.61695,1.6174,189000000.0
2008-07-17 19:01:00,1.61735,1.61765,1.61735,1.61755,240500000.0
2008-07-17 19:02:00,1.61755,1.6178,1.61755,1.61755,124200000.0
2008-07-17 19:03:00,1.61755,1.61785,1.61755,1.61785,167300000.0
2008-07-17 19:04:00,1.61785,1.61785,1.61765,1.61785,58300000.0
2008-07-17 19:05:00,1.61785,1.61795,1.6178,1.61795,81400000.0
2008-07-17 19:06:00,1.61795,1.61815,1.61785,1.6179,148000000.0
2008-07-17 19:07:00,1.6179,1.61805,1.6176,1.61795,138300000.0
2008-07-17 19:08:00,1.61795,1.6181,1.6178,1.61795,103000000.0
2008-07-17 19:09:00,1.61795,1.61815,1.6179,1.61805,67700000.0
2008-07-17 19:10:00,1.61805,1.6184,1.61795,1.6184,63600000.0
2008-07-17 19:11:00,1.6183,1.6185,1.61815,1.61825,92000000.0
2008-07-17 19:12:00,1.61825,1.61845,1.61795,1.61845,210000000.0
2008-07-17 19:13:00,1.61845,1.61855,1.61835,1.61845,158700000.0
2008-07-17 19:14:00,1.6185,1.6187,1.61835,1.61845,179000000.0
2008-07-17 19:15:00,1.61845,1.61865,1.61805,1.61825,236200000.0
2008-07-17 19:16:00,1.61825,1.6185,1.61815,1.61835,147200000.0
2008-07-17 19:17:00,1.61835,1.61875,1.61835,1.6185,196900000.0
2008-07-17 19:18:00,1.6185,1.61865,1.61835,1.61865,187100000.0
2008-07-17 19:19:00,1.61865,1.61905,1.61865,1.6189,206100000.0
2008-07-17 19:20:00,1.61885,1.61915,1.61875,1.61915,224000000.0
2008-07-17 19:21:00,1.61915,1.61935,1.61895,1.61895,158600000.0
2008-07-17 19:22:00,1.61895,1.6191,1.61835,1.61835,274900000.0
2008-07-17 19:23:00,1.61835,1.61865,1.61765,1.61795,287400000.0
2008-07-17 19:24:00,1.6179,1.61815,1.61785,1.6181,108800000.0
2008-07-17 19:25:00,1.61815,1.6184,1.6181,1.6181,80700000.0
2008-07-17 19:26:00,1.6181,1.6183,1.61765,1.61765,220500000.0
2008-07-17 19:27:00,1.61765,1.61775,1.61755,1.61765,160400000.0
2008-07-17 19:28:00,1.61765,1.61785,1.61765,1.61765,103200000.0
2008-07-17 19:29:00,1.61765,1.61775,1.61755,1.61765,110900000.0
2008-07-17 19:30:00,1.61765,1.6179,1.61765,1.61785,39300000.0
2008-07-17 19:31:00,1.61785,1.61795,1.61775,1.61785,122000000.0
2008-07-17 19:32:00,1.61785,1.6181,1.61775,1.61805,128500000.0
2008-07-17 19:33:00,1.61805,1.6184,1.61805,1.6183,143600000.0
2008-07-17 19:34:00,1.61825,1.61865,1.61805,1.61805,112300000.0
2008-07-17 19:35:00,1.618,1.61885,1.618,1.61865,147700000.0
2008-07-17 19:36:00,1.61865,1.6188,1.6182,1.6183,210200000.0
2008-07-17 19:37:00,1.6184,1.6185,1.61825,1.61835,250200000.0
2008-07-17 19:38:00,1.61835,1.6184,1.6177,1.618,229800000.0
2008-07-17 19:39:00,1.618,1.61825,1.61785,1.61795,206700000.0
2008-07-17 19:40:00,1.61805,1.61825,1.6179,1.61805,98400000.0
2008-07-17 19:41:00,1.61805,1.61895,1.61785,1.6189,171600000.0
2008-07-17 19:42:00,1.61905,1.61995,1.61885,1.61945,339000001.0
2008-07-17 19:43:00,1.61945,1.61955,1.61885,1.61895,210000000.0
2008-07-17 19:44:00,1.61895,1.61905,1.61885,1.61905,186000000.0
2008-07-17 19:45:00,1.61905,1.61905,1.61865,1.6188,172300000.0
2008-07-17 19:46:00,1.6188,1.61885,1.61865,1.61875,148600000.0
2008-07-17 19:47:00,1.61875,1.61905,1.61875,1.61895,121600000.0
2008-07-17 19:48:00,1.61885,1.61915,1.61885,1.61905,134900000.0
2008-07-17 19:49:00,1.61905,1.61915,1.61885,1.61895,118900000.0
2008-07-17 19:50:00,1.619,1.61935,1.61895,1.61925,61400000.0
2008-07-17 19:51:00,1.61925,1.61945,1.6192,1.61945,62900000.0
2008-07-17 19:52:00,1.61945,1.61975,1.61925,1.61965,119900000.0
2008-07-17 19:53:00,1.61955,1.61975,1.61945,1.61955,127700000.0
2008-07-17 19:54:00,1.61955,1.6196,1.61925,1.61945,119800000.0
2008-07-17 19:55:00,1.61945,1.61995,1.61925,1.61975,189800000.0
2008-07-17 19:56:00,1.61985,1.61985,1.61955,1.61965,103700000.0
2008-07-17 19:57:00,1.61965,1.61975,1.61955,1.61955,83200000.0
2008-07-17 19:58:00,1.61955,1.61955,1.61935,1.6194,44500000.0
2008-07-17 19:59:00,1.6194,1.61955,1.61925,1.61925,100500000.0
2008-07-17 20:00:00,1.61925,1.61955,1.61905,1.61955,115000000.0
2008-07-17 20:01:00,1.61955,1.6196,1.6193,1.6193,97900000.0
2008-07-17 20:02:00,1.6193,1.61945,1.6193,1.6193,86000000.0
2008-07-17 20:03:00,1.6193,1.61955,1.6192,1.61955,216200000.0
2008-07-17 20:04:00,1.61945,1.62035,1.61945,1.62035,202800000.0
2008-07-17 20:05:00,1.62035,1.62045,1.62015,1.6204,151600000.0
2008-07-17 20:06:00,1.6204,1.6208,1.6202,1.62075,156300000.0
2008-07-17 20:07:00,1.62075,1.6209,1.62055,1.62075,212100000.0
2008-07-17 20:08:00,1.62075,1.62145,1.62075,1.62125,332200000.0
2008-07-17 20:09:00,1.62135,1.62135,1.62085,1.62105,244100000.0
2008-07-17 20:10:00,1.62105,1.6211,1.62025,1.62045,205900000.0
2008-07-17 20:11:00,1.62045,1.62095,1.62025,1.62065,212600000.0
2008-07-17 20:12:00,1.6207,1.62075,1.6201,1.6204,218000000.0
2008-07-17 20:13:00,1.6204,1.62055,1.62035,1.62055,133500000.0
2008-07-17 20:14:00,1.62055,1.62075,1.62015,1.62015,212100000.0
2008-07-17 20:15:00,1.6201,1.62015,1.61975,1.61985,125300000.0
2008-07-17 20:16:00,1.61995,1.62015,1.61985,1.61995,125000000.0
2008-07-17 20:17:00,1.61995,1.61995,1.61945,1.61955,151400000.0
2008-07-17 20:18:00,1.61955,1.61955,1.61915,1.61935,163200000.0
2008-07-17 20:19:00,1.61935,1.61935,1.61885,1.6189,175500000.0
2008-07-17 20:20:00,1.6189,1.6194,1.61885,1.61935,195400000.0
2008-07-17 20:21:00,1.6194,1.61965,1.619,1.61905,253700000.0
2008-07-17 20:22:00,1.61905,1.61975,1.61905,1.61975,212400000.0
2008-07-17 20:23:00,1.61975,1.61995,1.61965,1.61975,196100000.0
2008-07-17 20:24:00,1.61975,1.6198,1.6194,1.6194,158000000.0
2008-07-17 20:25:00,1.6194,1.6194,1.6189,1.61915,179400000.0
2008-07-17 20:26:00,1.6191,1.61945,1.61895,1.6191,137000000.0
2008-07-17 20:27:00,1.61915,1.61935,1.61895,1.61895,134500000.0
2008-07-17 20:28:00,1.61895,1.61935,1.61895,1.61925,207200000.0
2008-07-17 20:29:00,1.61925,1.61925,1.6185,1.6185,224000000.0
2008-07-17 20:30:00,1.6186,1.6192,1.61825,1.61835,292600000.0
2008-07-17 20:31:00,1.61835,1.61835,1.61815,1.61825,134000000.0
2008-07-17 20:32:00,1.61825,1.61875,1.61825,1.61835,192900000.0
2008-07-17 20:33:00,1.61835,1.6184,1.61765,1.61785,190800000.0
2008-07-17 20:34:00,1.61775,1.61805,1.6177,1.61805,114000000.0
2008-07-17 20:35:00,1.61805,1.61805,1.6177,1.61785,173800000.0
2008-07-17 20:36:00,1.61785,1.6181,1.6178,1.61785,99300000.0
2008-07-17 20:37:00,1.61795,1.6185,1.61795,1.6184,97000000.0
2008-07-17 20:38:00,1.61845,1.6185,1.6184,1.6184,35700000.0
2008-07-17 20:39:00,1.6183,1.6185,1.6181,1.61835,208600000.0
2008-07-17 20:40:00,1.6183,1.6185,1.61815,1.61845,97700000.0
2008-07-17 20:41:00,1.6184,1.61845,1.61755,1.61765,126400000.0
2008-07-17 20:42:00,1.61765,1.61775,1.6176,1.61765,91100000.0
2008-07-17 20:43:00,1.61765,1.61775,1.61755,1.61755,88700000.0
2008-07-17 20:44:00,1.61755,1.61765,1.61735,1.61735,122200000.0
2008-07-17 20:45:00,1.61735,1.6178,1.61725,1.61775,172700000.0
2008-07-17 20:46:00,1.61775,1.6178,1.61765,1.61765,47900000.0
2008-07-17 20:47:00,1.61765,1.61785,1.6176,1.61775,30800000.0
2008-07-17 20:48:00,1.6177,1.6178,1.61765,1.61765,77600000.0
2008-07-17 20:49:00,1.61765,1.61785,1.61765,1.61775,50300000.0
2008-07-17 20:50:00,1.61775,1.6182,1.61775,1.61775,106000001.0
2008-07-17 20:51:00,1.61775,1.618,1.61755,1.618,151900000.0
2008-07-17 20:52:00,1.61795,1.6182,1.61785,1.61785,109200000.0
2008-07-17 20:53:00,1.61795,1.61805,1.6178,1.61795,136300000.0
2008-07-17 20:54:00,1.61795,1.61825,1.61795,1.61805,123700000.0
2008-07-17 20:55:00,1.61805,1.61835,1.61795,1.61795,101600000.0
2008-07-17 20:56:00,1.61795,1.61805,1.61755,1.61765,184200000.0
2008-07-17 20:57:00,1.61765,1.61785,1.61745,1.61765,200100000.0
2008-07-17 20:58:00,1.61765,1.6179,1.61755,1.61785,66500000.0
2008-07-17 20:59:00,1.61795,1.61835,1.61785,1.61835,128900000.0
2008-07-17 21:00:00,1.61835,1.61905,1.61835,1.61895,153800000.0
2008-07-17 21:01:00,1.61895,1.61895,1.61855,1.61885,146300000.0
2008-07-17 21:02:00,1.61885,1.61895,1.61855,1.61885,165400000.0
2008-07-17 21:03:00,1.61885,1.61885,1.61865,1.61865,89700000.0
2008-07-17 21:04:00,1.61865,1.6187,1.61845,1.61855,253000000.0
2008-07-17 21:05:00,1.61855,1.61855,1.61845,1.61845,438000000.0
2008-07-17 21:06:00,1.61845,1.61855,1.61835,1.61835,229700000.0
2008-07-17 21:07:00,1.6184,1.6184,1.6182,1.61825,100500000.0
2008-07-17 21:08:00,1.6183,1.6183,1.6183,1.6183,14000000.0
2008-07-17 21:09:00,1.6183,1.61835,1.61785,1.61795,113700000.0
2008-07-17 21:10:00,1.61805,1.61835,1.61795,1.61835,97700000.0
2008-07-17 21:11:00,1.61835,1.61845,1.61825,1.61835,75900000.0
2008-07-17 21:12:00,1.61835,1.6186,1.61825,1.6185,94300000.0
2008-07-17 21:13:00,1.6185,1.61885,1.61845,1.61875,111200000.0
2008-07-17 21:14:00,1.61875,1.6188,1.61855,1.61865,187200000.0
2008-07-17 21:15:00,1.6186,1.61865,1.61855,1.61865,66300000.0
2008-07-17 21:16:00,1.6186,1.61885,1.61855,1.61865,133400000.0
2008-07-17 21:17:00,1.6187,1.6187,1.6185,1.61865,144600000.0
2008-07-17 21:18:00,1.61855,1.61885,1.61855,1.61875,165100000.0
2008-07-17 21:19:00,1.61875,1.61885,1.6187,1.61875,63700000.0
2008-07-17 21:20:00,1.61875,1.61885,1.61875,1.6188,58900000.0
2008-07-17 21:21:00,1.61885,1.61885,1.61875,1.61885,57800000.0
2008-07-17 21:22:00,1.6188,1.61885,1.61875,1.6188,22600000.0
2008-07-17 21:23:00,1.61885,1.61915,1.61885,1.61905,118700000.0
2008-07-17 21:24:00,1.61905,1.61915,1.61905,1.61905,45800000.0
2008-07-17 21:25:00,1.61915,1.61925,1.61895,1.61895,113700000.0
2008-07-17 21:26:00,1.61905,1.61925,1.61905,1.61915,123100000.0
2008-07-17 21:27:00,1.61915,1.61935,1.6191,1.6192,170800000.0
2008-07-17 21:28:00,1.61915,1.61915,1.61885,1.61905,134000000.0
2008-07-17 21:29:00,1.61905,1.61925,1.61895,1.61895,93500000.0
2008-07-17 21:30:00,1.61895,1.61905,1.61895,1.61895,18500000.0
2008-07-17 21:31:00,1.61895,1.61905,1.61895,1.61895,15200000.0
2008-07-17 21:32:00,1.61895,1.61895,1.61895,1.61895,1400000.0
2008-07-17 21:33:00,1.61895,1.61915,1.61895,1.61905,43400000.0
2008-07-17 21:34:00,1.61905,1.61905,1.61895,1.61895,23100000.0
2008-07-17 21:35:00,1.619,1.61905,1.61885,1.61885,118200000.0
2008-07-17 21:36:00,1.61895,1.61895,1.61875,1.61875,54200000.0
2008-07-17 21:37:00,1.61875,1.619,1.61875,1.61885,59600000.0
2008-07-17 21:38:00,1.61885,1.61885,1.6188,1.61885,30400000.0
2008-07-17 21:39:00,1.61885,1.61885,1.61855,1.61855,38600000.0
2008-07-17 21:40:00,1.6185,1.61855,1.61795,1.61825,231400000.0
2008-07-17 21:41:00,1.61825,1.61865,1.61815,1.61865,102800000.0
2008-07-17 21:42:00,1.61865,1.61895,1.61865,1.61895,31400000.0
2008-07-17 21:43:00,1.61895,1.619,1.6187,1.61895,66800000.0
2008-07-17 21:44:00,1.61895,1.61905,1.61855,1.61855,63500000.0
2008-07-17 21:45:00,1.61855,1.61855,1.61835,1.61835,65600000.0
2008-07-17 21:46:00,1.61835,1.61875,1.61825,1.61875,90500000.0
2008-07-17 21:47:00,1.6187,1.61885,1.61865,1.61885,109600000.0
2008-07-17 21:48:00,1.61885,1.61885,1.61885,1.61885,16400000.0
2008-07-17 21:49:00,1.61885,1.61895,1.6188,1.61885,42600000.0
2008-07-17 21:50:00,1.61875,1.61885,1.61875,1.61875,38000000.0
2008-07-17 21:51:00,1.61875,1.6189,1.61865,1.61865,42900000.0
2008-07-17 21:52:00,1.61865,1.61875,1.6186,1.6187,39900000.0
2008-07-17 21:53:00,1.6187,1.6188,1.6187,1.6187,114400000.0
2008-07-17 21:54:00,1.61875,1.6189,1.61855,1.6189,118500000.0
2008-07-17 21:55:00,1.6189,1.61905,1.6189,1.619,114300000.0
2008-07-17 21:56:00,1.619,1.61905,1.6189,1.61905,152600000.0
2008-07-17 21:57:00,1.61905,1.6191,1.61895,1.619,284400000.0
2008-07-17 21:58:00,1.61895,1.619,1.61875,1.61875,77000000.0
2008-07-17 21:59:00,1.61875,1.619,1.61875,1.61885,143700000.0
2008-07-17 22:00:00,1.61885,1.61905,1.61885,1.61905,59400000.0
2008-07-17 22:01:00,1.61905,1.61905,1.61845,1.61865,73300000.0
2008-07-17 22:02:00,1.6186,1.6186,1.61815,1.61825,203200000.0
2008-07-17 22:03:00,1.6182,1.61825,1.61815,1.61815,187800000.0
2008-07-17 22:04:00,1.6181,1.6185,1.618,1.6183,188800000.0
2008-07-17 22:05:00,1.61835,1.61855,1.6183,1.61835,37300000.0
2008-07-17 22:06:00,1.6184,1.61855,1.61835,1.61855,36700000.0
2008-07-17 22:07:00,1.61855,1.6188,1.61855,1.6188,24000000.0
2008-07-17 22:08:00,1.6188,1.6188,1.6188,1.6188,9000000.0
2008-07-17 22:09:00,1.6188,1.6188,1.61875,1.61875,34000000.0
2008-07-17 22:10:00,1.61875,1.6191,1.6173,1.61765,418899999.0
2008-07-17 22:11:00,1.6176,1.61875,1.6175,1.61805,187900000.0
2008-07-17 22:12:00,1.61805,1.61885,1.61745,1.6186,217200000.0
2008-07-17 22:13:00,1.6186,1.6187,1.61795,1.6181,150600000.0
2008-07-17 22:14:00,1.6181,1.61825,1.6178,1.618,138200000.0
2008-07-17 22:15:00,1.618,1.61825,1.6179,1.61815,48300000.0
2008-07-17 22:16:00,1.6182,1.6184,1.61755,1.61775,158000000.0
2008-07-17 22:17:00,1.61775,1.61785,1.61745,1.61775,92700000.0
2008-07-17 22:18:00,1.61775,1.6178,1.61715,1.6174,166500000.0
2008-07-17 22:19:00,1.61735,1.61775,1.61735,1.61765,65100000.0
2008-07-17 22:20:00,1.61765,1.61765,1.617,1.617,157000000.0
2008-07-17 22:21:00,1.61705,1.61745,1.6167,1.61685,194000000.0
2008-07-17 22:22:00,1.6168,1.61705,1.6164,1.6169,188800000.0
2008-07-17 22:23:00,1.61675,1.61685,1.61665,1.61665,83300000.0
2008-07-17 22:24:00,1.61665,1.61695,1.61645,1.61695,121000000.0
2008-07-17 22:25:00,1.617,1.617,1.61685,1.61685,38000000.0
2008-07-17 22:26:00,1.6169,1.6169,1.61675,1.61675,26900000.0
2008-07-17 22:27:00,1.6168,1.6168,1.61675,1.6168,19000000.0
2008-07-17 22:28:00,1.617,1.6176,1.617,1.61735,118600001.0
2008-07-17 22:29:00,1.6174,1.6174,1.61685,1.61685,120900000.0
2008-07-17 22:30:00,1.6169,1.617,1.61685,1.61685,48300000.0
2008-07-17 22:31:00,1.6169,1.617,1.6169,1.61695,34800000.0
2008-07-17 22:32:00,1.61695,1.617,1.61695,1.61695,94300000.0
2008-07-17 22:33:00,1.61695,1.6172,1.6165,1.61655,118800000.0
2008-07-17 22:34:00,1.6166,1.6171,1.61645,1.617,76000000.0
2008-07-17 22:35:00,1.617,1.6172,1.6168,1.61695,77700000.0
2008-07-17 22:36:00,1.6169,1.61695,1.61645,1.6167,131000001.0
2008-07-17 22:37:00,1.61675,1.61695,1.6166,1.61685,107200000.0
2008-07-17 22:38:00,1.61685,1.61685,1.61655,1.61655,115600000.0
2008-07-17 22:39:00,1.6166,1.6168,1.6165,1.61675,157400000.0
2008-07-17 22:40:00,1.6167,1.6167,1.61645,1.61665,154400000.0
2008-07-17 22:41:00,1.6167,1.61675,1.61655,1.6166,154800000.0
2008-07-17 22:42:00,1.6166,1.61675,1.6165,1.6166,73300000.0
2008-07-17 22:43:00,1.61655,1.61665,1.61655,1.6166,42100000.0
2008-07-17 22:44:00,1.61665,1.61665,1.6165,1.6166,83700000.0
2008-07-17 22:45:00,1.6166,1.61675,1.61655,1.61665,47300000.0
2008-07-17 22:46:00,1.6167,1.6169,1.61665,1.61675,220300000.0
2008-07-17 22:47:00,1.61675,1.6169,1.61645,1.6165,158000000.0
2008-07-17 22:48:00,1.61645,1.61665,1.61645,1.61665,35800000.0
2008-07-17 22:49:00,1.6166,1.6167,1.6163,1.6167,55900000.0
2008-07-17 22:50:00,1.61665,1.61665,1.6162,1.6162,107300000.0
2008-07-17 22:51:00,1.6162,1.61635,1.6162,1.6163,29000000.0
2008-07-17 22:52:00,1.6163,1.6166,1.6163,1.61645,54300000.0
2008-07-17 22:53:00,1.61645,1.61655,1.61635,1.61655,45100000.0
2008-07-17 22:54:00,1.6166,1.6166,1.6165,1.61655,21600000.0
2008-07-17 22:55:00,1.6165,1.6168,1.6165,1.6168,117000000.0
2008-07-17 22:56:00,1.61675,1.61685,1.6167,1.6167,11800000.0
2008-07-17 22:57:00,1.61675,1.6168,1.6167,1.6168,9000000.0
2008-07-17 22:58:00,1.6168,1.61685,1.61675,1.61675,43800000.0
2008-07-17 22:59:00,1.6168,1.617,1.61665,1.61685,45600000.0
2008-07-17 23:00:00,1.61685,1.6169,1.6167,1.6169,14000000.0
2008-07-17 23:01:00,1.6168,1.6169,1.6168,1.6169,20400000.0
2008-07-17 23:02:00,1.6169,1.61695,1.6168,1.6169,30500000.0
2008-07-17 23:03:00,1.61661,1.61682,1.61661,1.61678,9100000.0
2008-07-17 23:04:00,1.6169,1.6169,1.6168,1.6168,10400000.0
2008-07-17 23:05:00,1.6168,1.6168,1.6168,1.6168,7400000.0
2008-07-17 23:06:00,1.6168,1.6168,1.6165,1.6165,10600000.0
2008-07-17 23:07:00,1.61621,1.61673,1.61621,1.61628,79300000.0
2008-07-17 23:08:00,1.6162,1.61663,1.6162,1.61638,35900000.0
2008-07-17 23:09:00,1.6165,1.6167,1.6164,1.6164,41200000.0
2008-07-17 23:10:00,1.61598,1.61663,1.61598,1.61625,88900000.0
2008-07-17 23:11:00,1.61635,1.6165,1.61635,1.6165,30800000.0
2008-07-17 23:12:00,1.6166,1.61675,1.6165,1.6166,36100000.0
2008-07-17 23:13:00,1.6167,1.6167,1.6165,1.6165,185400000.0
2008-07-17 23:14:00,1.6165,1.61655,1.6165,1.6165,30300000.0
2008-07-17 23:15:00,1.6165,1.6165,1.6165,1.6165,140900000.0
2008-07-17 23:16:00,1.61615,1.61646,1.61606,1.61634,118100000.0
2008-07-17 23:17:00,1.6165,1.6166,1.6165,1.6165,65800000.0
2008-07-17 23:18:00,1.6165,1.6165,1.6165,1.6165,18200000.0
2008-07-17 23:19:00,1.6165,1.6165,1.6165,1.6165,211600000.0
2008-07-17 23:20:00,1.6165,1.6166,1.6165,1.6166,116900000.0
2008-07-17 23:21:00,1.61655,1.6166,1.6165,1.6165,26200000.0
2008-07-17 23:22:00,1.6165,1.6166,1.6165,1.61655,69300000.0
2008-07-17 23:23:00,1.61655,1.6166,1.61655,1.6166,26200000.0
2008-07-17 23:24:00,1.6166,1.6166,1.6166,1.6166,1000000.0
2008-07-17 23:25:00,1.6165,1.6166,1.6165,1.6166,8400000.0
2008-07-17 23:26:00,1.6168,1.6168,1.61655,1.6168,18400000.0
2008-07-17 23:27:00,1.6169,1.6169,1.6166,1.6166,9000000.0
2008-07-17 23:28:00,1.6165,1.6166,1.6165,1.6166,8400000.0
2008-07-17 23:29:00,1.6167,1.6168,1.6166,1.6167,15500000.0
2008-07-17 23:30:00,1.6167,1.6167,1.6165,1.6167,26900000.0
2008-07-17 23:31:00,1.6167,1.6167,1.6166,1.6167,11400000.0
2008-07-17 23:32:00,1.6167,1.6167,1.6166,1.6167,14600000.0
2008-07-17 23:33:00,1.6168,1.6168,1.6168,1.6168,5000000.0
2008-07-17 23:34:00,1.6167,1.6168,1.6166,1.6168,37800000.0
2008-07-17 23:35:00,1.6168,1.6169,1.61655,1.6168,22600000.0
2008-07-17 23:36:00,1.6168,1.6168,1.6166,1.6167,33300000.0
2008-07-17 23:37:00,1.6166,1.6166,1.6166,1.6166,5400000.0
2008-07-17 23:38:00,1.61655,1.61665,1.61655,1.61655,61400000.0
2008-07-17 23:39:00,1.61655,1.6167,1.61655,1.6167,20600000.0
2008-07-17 23:40:00,1.61655,1.6167,1.61655,1.6167,34500000.0
2008-07-17 23:41:00,1.61655,1.6167,1.61655,1.6167,13800000.0
2008-07-17 23:42:00,1.61655,1.61655,1.61655,1.61655,5900000.0
2008-07-17 23:43:00,1.61655,1.6167,1.61655,1.6167,13300000.0
2008-07-17 23:44:00,1.61655,1.6167,1.61655,1.6167,8900000.0
2008-07-17 23:45:00,1.61655,1.6167,1.61655,1.6167,20700000.0
2008-07-17 23:46:00,1.61655,1.6167,1.61655,1.6167,35400000.0
2008-07-17 23:47:00,1.61655,1.6167,1.61655,1.6167,20700000.0
2008-07-17 23:48:00,1.61655,1.6167,1.61655,1.6167,33200000.0
2008-07-17 23:49:00,1.6168,1.6168,1.6166,1.6167,15800000.0
2008-07-17 23:50:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-07-17 23:51:00,1.6166,1.6168,1.6166,1.6168,13800000.0
2008-07-17 23:52:00,1.6166,1.6168,1.6166,1.6168,42400000.0
2008-07-17 23:53:00,1.6167,1.6167,1.6166,1.6167,3000000.0
2008-07-17 23:54:00,1.6168,1.6168,1.6167,1.6167,11400000.0
2008-07-17 23:55:00,1.6166,1.6167,1.6165,1.6167,17800000.0
2008-07-17 23:56:00,1.61655,1.6167,1.61655,1.6166,9300000.0
2008-07-17 23:57:00,1.6166,1.6168,1.6165,1.6166,6000000.0
2008-07-17 23:58:00,1.6166,1.6166,1.6165,1.6165,3100000.0
2008-07-17 23:59:00,1.6166,1.6166,1.6163,1.6165,36600000.0
2008-07-18 00:00:00,1.6165,1.6165,1.6162,1.6164,79899999.0
2008-07-18 00:01:00,1.6164,1.6167,1.6163,1.6167,46200000.0
2008-07-18 00:02:00,1.6165,1.6169,1.6165,1.6169,49000000.0
2008-07-18 00:03:00,1.6169,1.6171,1.6168,1.6169,27600000.0
2008-07-18 00:04:00,1.6169,1.6173,1.6169,1.6173,58000000.0
2008-07-18 00:05:00,1.6172,1.6173,1.6172,1.6172,8000000.0
2008-07-18 00:06:00,1.6173,1.6173,1.6171,1.6172,19400000.0
2008-07-18 00:07:00,1.6173,1.6173,1.6172,1.6172,4000000.0
2008-07-18 00:08:00,1.6171,1.6172,1.6171,1.6172,28400000.0
2008-07-18 00:09:00,1.6171,1.6171,1.617,1.617,16800000.0
2008-07-18 00:10:00,1.617,1.6171,1.617,1.6171,6000000.0
2008-07-18 00:11:00,1.6171,1.6171,1.6169,1.617,21300000.0
2008-07-18 00:12:00,1.617,1.617,1.6169,1.617,24300000.0
2008-07-18 00:13:00,1.6169,1.617,1.6169,1.617,15900000.0
2008-07-18 00:14:00,1.617,1.617,1.6169,1.6169,29400000.0
2008-07-18 00:15:00,1.617,1.617,1.6169,1.6169,27700000.0
2008-07-18 00:16:00,1.6169,1.6169,1.6169,1.6169,7000000.0
2008-07-18 00:17:00,1.6169,1.617,1.6166,1.6166,40500000.0
2008-07-18 00:18:00,1.6166,1.6167,1.6166,1.6167,62300000.0
2008-07-18 00:19:00,1.6166,1.6167,1.6166,1.6167,47800000.0
2008-07-18 00:20:00,1.6167,1.6169,1.6166,1.6168,58700000.0
2008-07-18 00:21:00,1.6168,1.6169,1.6168,1.6168,20800000.0
2008-07-18 00:22:00,1.6168,1.6168,1.61665,1.61665,22600000.0
2008-07-18 00:23:00,1.61665,1.6168,1.6166,1.6168,83800000.0
2008-07-18 00:24:00,1.6166,1.6169,1.6166,1.6169,46000000.0
2008-07-18 00:25:00,1.6169,1.6169,1.6168,1.6169,9000000.0
2008-07-18 00:26:00,1.6169,1.6169,1.6167,1.6167,14000000.0
2008-07-18 00:27:00,1.6169,1.6169,1.61675,1.6169,22800000.0
2008-07-18 00:28:00,1.61675,1.617,1.61675,1.617,26200000.0
2008-07-18 00:29:00,1.6169,1.6169,1.6166,1.61665,75100000.0
2008-07-18 00:30:00,1.61665,1.6167,1.6166,1.6167,91000000.0
2008-07-18 00:31:00,1.6166,1.6167,1.6166,1.6167,16600000.0
2008-07-18 00:32:00,1.6168,1.6168,1.6167,1.6167,13000000.0
2008-07-18 00:33:00,1.6166,1.6166,1.6166,1.6166,114300000.0
2008-07-18 00:34:00,1.6167,1.6167,1.6166,1.6167,19600000.0
2008-07-18 00:35:00,1.6166,1.6167,1.6166,1.6167,4300000.0
2008-07-18 00:36:00,1.6166,1.6167,1.6166,1.6167,21900000.0
2008-07-18 00:37:00,1.6167,1.6167,1.6166,1.6166,3600000.0
2008-07-18 00:38:00,1.6166,1.6166,1.61655,1.6166,13000000.0
2008-07-18 00:39:00,1.6167,1.6167,1.6166,1.6167,12800000.0
2008-07-18 00:40:00,1.6166,1.6168,1.6166,1.6168,8300000.0
2008-07-18 00:41:00,1.6168,1.6168,1.61655,1.6168,20100000.0
2008-07-18 00:42:00,1.6168,1.6169,1.61665,1.61675,40300000.0
2008-07-18 00:43:00,1.6167,1.6167,1.61655,1.6167,31400000.0
2008-07-18 00:44:00,1.6167,1.6167,1.6167,1.6167,2000000.0
2008-07-18 00:45:00,1.6166,1.6166,1.6166,1.6166,3200000.0
2008-07-18 00:46:00,1.6169,1.6169,1.6166,1.6169,41200000.0
2008-07-18 00:47:00,1.6168,1.6168,1.6166,1.6168,24699999.0
2008-07-18 00:48:00,1.6168,1.6168,1.6166,1.6167,19299999.0
2008-07-18 00:49:00,1.6166,1.6167,1.6165,1.6167,30200000.0
2008-07-18 00:50:00,1.61655,1.6167,1.61655,1.6167,21900000.0
2008-07-18 00:51:00,1.61655,1.6167,1.61655,1.6167,14600000.0
2008-07-18 00:52:00,1.61655,1.6167,1.61655,1.6167,7300000.0
2008-07-18 00:53:00,1.61655,1.6168,1.61655,1.6168,24400000.0
2008-07-18 00:54:00,1.6167,1.6169,1.6166,1.6168,54500000.0
2008-07-18 00:55:00,1.6168,1.6168,1.6167,1.6168,8700000.0
2008-07-18 00:56:00,1.6168,1.6169,1.6166,1.6167,38900000.0
2008-07-18 00:57:00,1.6167,1.6168,1.6166,1.6168,24200000.0
2008-07-18 00:58:00,1.6168,1.6168,1.6166,1.6168,45800000.0
2008-07-18 00:59:00,1.6167,1.6167,1.6167,1.6167,1000000.0
2008-07-18 01:00:00,1.6167,1.6168,1.6167,1.6167,20500000.0
2008-07-18 01:01:00,1.6167,1.6167,1.6167,1.6167,1300000.0
2008-07-18 01:02:00,1.6167,1.6167,1.6167,1.6167,6100000.0
2008-07-18 01:03:00,1.6167,1.6167,1.6167,1.6167,1300000.0
2008-07-18 01:04:00,1.6167,1.6167,1.6167,1.6167,5200000.0
2008-07-18 01:05:00,1.6167,1.6167,1.6167,1.6167,16200000.0
2008-07-18 01:06:00,1.6167,1.6167,1.6167,1.6167,1000000.0
2008-07-18 01:07:00,1.6166,1.6166,1.6166,1.6166,11700000.0
2008-07-18 01:08:00,1.6166,1.6167,1.6166,1.6167,94500000.0
2008-07-18 01:09:00,1.6166,1.617,1.6166,1.6168,67400000.0
2008-07-18 01:10:00,1.6167,1.6168,1.6167,1.6168,114299998.0
2008-07-18 01:11:00,1.6167,1.6168,1.6166,1.61665,54000000.0
2008-07-18 01:12:00,1.6167,1.6167,1.6165,1.6166,69300000.0
2008-07-18 01:13:00,1.6166,1.6167,1.6166,1.6166,44200000.0
2008-07-18 01:14:00,1.6166,1.6166,1.6165,1.6166,127500000.0
2008-07-18 01:15:00,1.6166,1.6166,1.6166,1.6166,73900000.0
2008-07-18 01:16:00,1.6166,1.6166,1.6166,1.6166,94200000.0
2008-07-18 01:17:00,1.6166,1.6166,1.6166,1.6166,82100000.0
2008-07-18 01:18:00,1.6166,1.6166,1.6166,1.6166,24200000.0
2008-07-18 01:19:00,1.61651,1.61676,1.61651,1.61667,100500000.0
2008-07-18 01:20:00,1.6166,1.6168,1.6166,1.6168,32900000.0
2008-07-18 01:21:00,1.6167,1.6168,1.6167,1.6168,25400000.0
2008-07-18 01:22:00,1.6167,1.6168,1.6167,1.6168,50600000.0
2008-07-18 01:23:00,1.6167,1.6167,1.6167,1.6167,25500000.0
2008-07-18 01:24:00,1.6168,1.6168,1.6167,1.6168,10700000.0
2008-07-18 01:25:00,1.6167,1.6167,1.6167,1.6167,10200000.0
2008-07-18 01:26:00,1.6168,1.6169,1.6166,1.6169,103000000.0
2008-07-18 01:27:00,1.6169,1.6169,1.6169,1.6169,4000000.0
2008-07-18 01:28:00,1.6167,1.6169,1.6167,1.6169,45300000.0
2008-07-18 01:29:00,1.6169,1.6169,1.6167,1.6169,29500000.0
2008-07-18 01:30:00,1.6167,1.6169,1.6167,1.6169,25700000.0
2008-07-18 01:31:00,1.6167,1.6167,1.6167,1.6167,1300000.0
2008-07-18 01:32:00,1.6167,1.6169,1.6167,1.6169,54000000.0
2008-07-18 01:33:00,1.6167,1.6169,1.6167,1.6169,68400000.0
2008-07-18 01:34:00,1.6167,1.6167,1.6167,1.6167,6700000.0
2008-07-18 01:35:00,1.6168,1.6169,1.6167,1.6169,23100000.0
2008-07-18 01:36:00,1.6167,1.6169,1.6167,1.6168,86500000.0
2008-07-18 01:37:00,1.6169,1.6169,1.6167,1.6168,30500000.0
2008-07-18 01:38:00,1.6167,1.6168,1.6167,1.6168,37000000.0
2008-07-18 01:39:00,1.6167,1.6168,1.6167,1.6168,73300000.0
2008-07-18 01:40:00,1.6167,1.6168,1.6167,1.6168,19000000.0
2008-07-18 01:41:00,1.6167,1.6168,1.6167,1.6168,15400000.0
2008-07-18 01:42:00,1.6167,1.6168,1.6167,1.6168,26500000.0
2008-07-18 01:43:00,1.6168,1.6168,1.6167,1.6168,25100000.0
2008-07-18 01:44:00,1.6168,1.6168,1.6167,1.6168,15100000.0
2008-07-18 01:45:00,1.6168,1.6168,1.6167,1.6167,39800000.0
2008-07-18 01:46:00,1.6168,1.6168,1.6167,1.6168,21800000.0
2008-07-18 01:47:00,1.6167,1.6167,1.6167,1.6167,8700000.0
2008-07-18 01:48:00,1.6168,1.6168,1.6168,1.6168,3000000.0
2008-07-18 01:49:00,1.6167,1.6168,1.6167,1.6168,23800000.0
2008-07-18 01:50:00,1.6167,1.6168,1.6167,1.6168,9700000.0
2008-07-18 01:51:00,1.6167,1.6168,1.6167,1.6168,15100000.0
2008-07-18 01:52:00,1.6167,1.6167,1.6167,1.6167,8700000.0
2008-07-18 01:53:00,1.6167,1.6167,1.6167,1.6167,15700000.0
2008-07-18 01:54:00,1.6167,1.6168,1.6167,1.6168,28600000.0
2008-07-18 01:55:00,1.6167,1.6167,1.6167,1.6167,30600000.0
2008-07-18 01:56:00,1.61665,1.61688,1.61658,1.61682,49700000.0
2008-07-18 01:57:00,1.6168,1.6168,1.6167,1.6168,9200000.0
2008-07-18 01:58:00,1.6167,1.6167,1.6167,1.6167,7200000.0
2008-07-18 01:59:00,1.6167,1.6168,1.6167,1.6168,14200000.0
2008-07-18 02:00:00,1.6167,1.6168,1.6167,1.6168,60800000.0
2008-07-18 02:01:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-07-18 02:02:00,1.6167,1.6167,1.6167,1.6167,15600000.0
2008-07-18 02:03:00,1.6168,1.6168,1.6167,1.6168,36699999.0
2008-07-18 02:04:00,1.6167,1.6169,1.6167,1.6169,134999997.0
2008-07-18 02:05:00,1.6167,1.6169,1.6167,1.6169,106500001.0
2008-07-18 02:06:00,1.6167,1.617,1.6167,1.617,53300000.0
2008-07-18 02:07:00,1.6169,1.6171,1.6168,1.6171,102400002.0
2008-07-18 02:08:00,1.617,1.6173,1.617,1.6172,105200000.0
2008-07-18 02:09:00,1.6172,1.6173,1.617,1.6172,84700001.0
2008-07-18 02:10:00,1.6171,1.6172,1.617,1.6171,27800001.0
2008-07-18 02:11:00,1.6172,1.6172,1.617,1.6172,166400005.0
2008-07-18 02:12:00,1.6174,1.6175,1.61725,1.6174,82800000.0
2008-07-18 02:13:00,1.61725,1.6176,1.6172,1.6176,420000000.0
2008-07-18 02:14:00,1.6176,1.6179,1.6175,1.6178,299500001.0
2008-07-18 02:15:00,1.6179,1.6181,1.6177,1.6178,104000000.0
2008-07-18 02:16:00,1.6178,1.6178,1.6175,1.6177,79900000.0
2008-07-18 02:17:00,1.6177,1.6178,1.6175,1.6177,34100000.0
2008-07-18 02:18:00,1.6176,1.6177,1.6175,1.6177,50000000.0
2008-07-18 02:19:00,1.61765,1.6178,1.6176,1.6177,21500000.0
2008-07-18 02:20:00,1.6177,1.6183,1.6175,1.6181,204100000.0
2008-07-18 02:21:00,1.61805,1.61805,1.6175,1.6175,246200000.0
2008-07-18 02:22:00,1.6177,1.6181,1.6177,1.61775,64500000.0
2008-07-18 02:23:00,1.61775,1.61775,1.61775,1.61775,5400000.0
2008-07-18 02:24:00,1.61775,1.61775,1.6175,1.6175,126000000.0
2008-07-18 02:25:00,1.6175,1.6177,1.6175,1.61765,117100000.0
2008-07-18 02:26:00,1.61765,1.61765,1.61755,1.61755,2800000.0
2008-07-18 02:27:00,1.61755,1.6176,1.6175,1.6175,129700000.0
2008-07-18 02:28:00,1.6175,1.6178,1.6175,1.6176,219700000.0
2008-07-18 02:29:00,1.6176,1.61785,1.6172,1.6172,273700000.0
2008-07-18 02:30:00,1.6173,1.6176,1.6172,1.6175,133700000.0
2008-07-18 02:31:00,1.6175,1.6175,1.6173,1.6174,65700000.0
2008-07-18 02:32:00,1.6174,1.6175,1.6173,1.6175,110700000.0
2008-07-18 02:33:00,1.6174,1.6175,1.61735,1.6175,25400000.0
2008-07-18 02:34:00,1.61735,1.6175,1.6173,1.6175,105600000.0
2008-07-18 02:35:00,1.6174,1.6175,1.6174,1.6175,15100000.0
2008-07-18 02:36:00,1.6175,1.6175,1.61735,1.6175,24200000.0
2008-07-18 02:37:00,1.6174,1.6175,1.6173,1.6173,46000000.0
2008-07-18 02:38:00,1.6173,1.6176,1.6173,1.61735,47400000.0
2008-07-18 02:39:00,1.6175,1.6175,1.61735,1.6174,20800000.0
2008-07-18 02:40:00,1.6174,1.6176,1.6174,1.6176,17800000.0
2008-07-18 02:41:00,1.61755,1.61755,1.61745,1.6175,41100000.0
2008-07-18 02:42:00,1.6174,1.6175,1.6173,1.6174,33900000.0
2008-07-18 02:43:00,1.6175,1.6175,1.6173,1.6175,83000000.0
2008-07-18 02:44:00,1.61735,1.61755,1.61735,1.6175,41000000.0
2008-07-18 02:45:00,1.6173,1.6175,1.6173,1.6175,64900000.0
2008-07-18 02:46:00,1.61745,1.6175,1.6173,1.6175,54300000.0
2008-07-18 02:47:00,1.6175,1.6175,1.6172,1.6173,166100000.0
2008-07-18 02:48:00,1.6173,1.6173,1.6172,1.6173,44200000.0
2008-07-18 02:49:00,1.6173,1.6173,1.6173,1.6173,12000000.0
2008-07-18 02:50:00,1.6173,1.6173,1.6173,1.6173,17000000.0
2008-07-18 02:51:00,1.6173,1.6174,1.6173,1.6173,24600000.0
2008-07-18 02:52:00,1.6173,1.6173,1.6172,1.6172,89800000.0
2008-07-18 02:53:00,1.6172,1.6173,1.6171,1.6172,45400000.0
2008-07-18 02:54:00,1.61715,1.6174,1.6171,1.6172,89400000.0
2008-07-18 02:55:00,1.6172,1.6173,1.61715,1.6173,46600000.0
2008-07-18 02:56:00,1.6173,1.6174,1.6171,1.6172,46600000.0
2008-07-18 02:57:00,1.6172,1.6172,1.61705,1.6172,78100000.0
2008-07-18 02:58:00,1.61715,1.6176,1.6171,1.6175,165900000.0
2008-07-18 02:59:00,1.6174,1.6176,1.6174,1.6174,50600000.0
2008-07-18 03:00:00,1.61735,1.6177,1.61725,1.6177,28000000.0
2008-07-18 03:01:00,1.6177,1.6177,1.6175,1.6176,56300000.0
2008-07-18 03:02:00,1.6176,1.6178,1.6175,1.61765,26700000.0
2008-07-18 03:03:00,1.61765,1.6178,1.6176,1.6176,94400000.0
2008-07-18 03:04:00,1.6177,1.618,1.6177,1.6178,152000000.0
2008-07-18 03:05:00,1.6178,1.618,1.61765,1.6179,95500000.0
2008-07-18 03:06:00,1.618,1.618,1.6179,1.618,38900000.0
2008-07-18 03:07:00,1.6181,1.6181,1.61775,1.6179,82700000.0
2008-07-18 03:08:00,1.6179,1.6179,1.61775,1.6178,37600000.0
2008-07-18 03:09:00,1.61775,1.6178,1.61775,1.6178,36900000.0
2008-07-18 03:10:00,1.6178,1.618,1.61775,1.618,34000000.0
2008-07-18 03:11:00,1.61785,1.6181,1.61775,1.6179,47800000.0
2008-07-18 03:12:00,1.61785,1.6182,1.61785,1.6179,76300000.0
2008-07-18 03:13:00,1.6179,1.6179,1.61775,1.61785,30000000.0
2008-07-18 03:14:00,1.6178,1.61805,1.6178,1.618,81900000.0
2008-07-18 03:15:00,1.618,1.61805,1.618,1.618,28800000.0
2008-07-18 03:16:00,1.61795,1.618,1.6178,1.618,40500000.0
2008-07-18 03:17:00,1.6179,1.6181,1.6179,1.6181,5400000.0
2008-07-18 03:18:00,1.6182,1.6182,1.618,1.6181,82400000.0
2008-07-18 03:19:00,1.618,1.618,1.618,1.618,1400000.0
2008-07-18 03:20:00,1.618,1.6182,1.6177,1.6178,109700000.0
2008-07-18 03:21:00,1.6178,1.6181,1.6177,1.6181,43600000.0
2008-07-18 03:22:00,1.618,1.6181,1.618,1.6181,22400000.0
2008-07-18 03:23:00,1.6181,1.6181,1.6181,1.6181,14000000.0
2008-07-18 03:24:00,1.6181,1.6182,1.61795,1.6182,53900000.0
2008-07-18 03:25:00,1.6182,1.6183,1.6181,1.6182,47700000.0
2008-07-18 03:26:00,1.6182,1.6184,1.6181,1.6184,153700000.0
2008-07-18 03:27:00,1.6185,1.6185,1.6183,1.6183,96500000.0
2008-07-18 03:28:00,1.6183,1.6183,1.6181,1.6182,113400000.0
2008-07-18 03:29:00,1.6182,1.6183,1.6181,1.6183,46699999.0
2008-07-18 03:30:00,1.6183,1.6183,1.6182,1.6182,26400000.0
2008-07-18 03:31:00,1.6182,1.6184,1.6182,1.6182,34200000.0
2008-07-18 03:32:00,1.6182,1.6182,1.6181,1.6182,41900000.0
2008-07-18 03:33:00,1.6182,1.6182,1.6182,1.6182,14500000.0
2008-07-18 03:34:00,1.6182,1.6183,1.6182,1.6183,15400000.0
2008-07-18 03:35:00,1.61825,1.61825,1.61825,1.61825,1400000.0
2008-07-18 03:36:00,1.6182,1.6183,1.6181,1.6182,86900000.0
2008-07-18 03:37:00,1.6182,1.6182,1.6181,1.6182,27200000.0
2008-07-18 03:38:00,1.6181,1.6183,1.6181,1.61825,88400000.0
2008-07-18 03:39:00,1.61825,1.61835,1.6181,1.6181,77000000.0
2008-07-18 03:40:00,1.6181,1.6181,1.6181,1.6181,2000000.0
2008-07-18 03:41:00,1.618,1.6181,1.618,1.6181,59700000.0
2008-07-18 03:42:00,1.618,1.6181,1.6179,1.618,39800000.0
2008-07-18 03:43:00,1.618,1.6181,1.6179,1.618,24600000.0
2008-07-18 03:44:00,1.6179,1.618,1.6179,1.6179,18300000.0
2008-07-18 03:45:00,1.6179,1.6179,1.6178,1.6179,47200000.0
2008-07-18 03:46:00,1.6179,1.6179,1.6177,1.6178,68700000.0
2008-07-18 03:47:00,1.6178,1.6179,1.61775,1.6178,22700000.0
2008-07-18 03:48:00,1.6179,1.6179,1.6178,1.6179,64900000.0
2008-07-18 03:49:00,1.6178,1.6178,1.6178,1.6178,56500000.0
2008-07-18 03:50:00,1.6178,1.6179,1.6178,1.6178,78200000.0
2008-07-18 03:51:00,1.6178,1.6178,1.6177,1.6178,33400000.0
2008-07-18 03:52:00,1.6178,1.6178,1.6177,1.6177,100600000.0
2008-07-18 03:53:00,1.6177,1.6179,1.6177,1.6178,83200000.0
2008-07-18 03:54:00,1.6179,1.6179,1.6178,1.6179,36800000.0
2008-07-18 03:55:00,1.6179,1.6179,1.6178,1.6179,45100000.0
2008-07-18 03:56:00,1.6179,1.6179,1.6179,1.6179,12200000.0
2008-07-18 03:57:00,1.6179,1.6179,1.6179,1.6179,7400000.0
2008-07-18 03:58:00,1.6179,1.6179,1.6177,1.6177,93800000.0
2008-07-18 03:59:00,1.6177,1.6178,1.6177,1.6177,56800000.0
2008-07-18 04:00:00,1.6177,1.6177,1.6175,1.6175,172800000.0
2008-07-18 04:01:00,1.6176,1.6176,1.6175,1.6175,103000000.0
2008-07-18 04:02:00,1.6176,1.6176,1.6175,1.6175,50300000.0
2008-07-18 04:03:00,1.6176,1.6176,1.6171,1.6171,152799998.0
2008-07-18 04:04:00,1.6171,1.6174,1.6171,1.6174,73200000.0
2008-07-18 04:05:00,1.6173,1.6174,1.6173,1.6174,43100000.0
2008-07-18 04:06:00,1.6173,1.6174,1.6173,1.6174,15100000.0
2008-07-18 04:07:00,1.61725,1.6174,1.61725,1.6173,61000000.0
2008-07-18 04:08:00,1.6173,1.6173,1.6173,1.6173,13700000.0
2008-07-18 04:09:00,1.6173,1.6173,1.6173,1.6173,31500000.0
2008-07-18 04:10:00,1.6173,1.6173,1.6173,1.6173,7100000.0
2008-07-18 04:11:00,1.6173,1.6173,1.6172,1.6173,19700000.0
2008-07-18 04:12:00,1.6172,1.6173,1.6172,1.6173,8400000.0
2008-07-18 04:13:00,1.6173,1.6173,1.61705,1.6173,69400000.0
2008-07-18 04:14:00,1.6172,1.6173,1.6171,1.6172,30200000.0
2008-07-18 04:15:00,1.61705,1.6173,1.61705,1.6173,114200000.0
2008-07-18 04:16:00,1.61725,1.6173,1.61725,1.6173,18000000.0
2008-07-18 04:17:00,1.6174,1.6174,1.6173,1.6174,81700000.0
2008-07-18 04:18:00,1.6173,1.6173,1.6173,1.6173,21000000.0
2008-07-18 04:19:00,1.6173,1.6174,1.6173,1.6174,15300000.0
2008-07-18 04:20:00,1.6174,1.6174,1.6174,1.6174,2000000.0
2008-07-18 04:21:00,1.6174,1.6174,1.6173,1.61735,123700001.0
2008-07-18 04:22:00,1.6173,1.6174,1.6173,1.6174,113300001.0
2008-07-18 04:23:00,1.6175,1.6175,1.61735,1.6174,98800000.0
2008-07-18 04:24:00,1.6174,1.6174,1.61735,1.61735,40600000.0
2008-07-18 04:25:00,1.6173,1.6174,1.6172,1.6173,315700000.0
2008-07-18 04:26:00,1.6173,1.6174,1.6173,1.6174,178200000.0
2008-07-18 04:27:00,1.6174,1.61745,1.61735,1.61735,52700000.0
2008-07-18 04:28:00,1.6173,1.6174,1.6173,1.6174,38000000.0
2008-07-18 04:29:00,1.6174,1.61745,1.61735,1.6174,58200000.0
2008-07-18 04:30:00,1.6174,1.6174,1.61735,1.6174,19400000.0
2008-07-18 04:31:00,1.6174,1.61745,1.61735,1.61735,25200000.0
2008-07-18 04:32:00,1.6174,1.6175,1.61735,1.61735,30400000.0
2008-07-18 04:33:00,1.6173,1.61735,1.61725,1.6173,83200000.0
2008-07-18 04:34:00,1.61725,1.61735,1.61725,1.6173,41400000.0
2008-07-18 04:35:00,1.6173,1.61735,1.6173,1.6173,34800000.0
2008-07-18 04:36:00,1.6173,1.6174,1.6173,1.6173,41800000.0
2008-07-18 04:37:00,1.6173,1.6173,1.61725,1.61725,37600000.0
2008-07-18 04:38:00,1.61725,1.6174,1.6172,1.6174,53000000.0
2008-07-18 04:39:00,1.6174,1.6174,1.6173,1.6173,121800000.0
2008-07-18 04:40:00,1.6173,1.6174,1.6172,1.6174,95000000.0
2008-07-18 04:41:00,1.6174,1.6174,1.61725,1.61735,71400000.0
2008-07-18 04:42:00,1.61735,1.61735,1.61735,1.61735,16600000.0
2008-07-18 04:43:00,1.61735,1.61735,1.61735,1.61735,20800000.0
2008-07-18 04:44:00,1.61735,1.6174,1.6173,1.61735,33200000.0
2008-07-18 04:45:00,1.61735,1.61735,1.6173,1.61735,12400000.0
2008-07-18 04:46:00,1.6173,1.61745,1.6173,1.61735,53800000.0
2008-07-18 04:47:00,1.61735,1.61735,1.61735,1.61735,22000000.0
2008-07-18 04:48:00,1.61735,1.6174,1.6173,1.61735,27600000.0
2008-07-18 04:49:00,1.61735,1.6174,1.61735,1.6174,2800000.0
2008-07-18 04:50:00,1.61728,1.61731,1.6169,1.61722,52600002.0
2008-07-18 04:51:00,1.6174,1.6174,1.61735,1.6174,31400000.0
2008-07-18 04:52:00,1.61735,1.61745,1.61735,1.6174,50000000.0
2008-07-18 04:53:00,1.61745,1.61745,1.61735,1.6174,23600000.0
2008-07-18 04:54:00,1.6174,1.61745,1.61715,1.61715,29800000.0
2008-07-18 04:55:00,1.61715,1.6174,1.6171,1.61735,85200000.0
2008-07-18 04:56:00,1.61735,1.61735,1.6173,1.61735,11200000.0
2008-07-18 04:57:00,1.6173,1.61735,1.6173,1.61735,12400000.0
2008-07-18 04:58:00,1.6174,1.6174,1.6173,1.6173,18400000.0
2008-07-18 04:59:00,1.6173,1.6173,1.61715,1.61725,57500000.0
2008-07-18 05:00:00,1.61725,1.6173,1.61705,1.6173,105700000.0
2008-07-18 05:01:00,1.61725,1.6173,1.61725,1.6173,16600000.0
2008-07-18 05:02:00,1.6173,1.6173,1.6172,1.61725,26400000.0
2008-07-18 05:03:00,1.6172,1.61735,1.6172,1.6173,136500000.0
2008-07-18 05:04:00,1.61735,1.61735,1.61725,1.6173,87800000.0
2008-07-18 05:05:00,1.6173,1.6174,1.61725,1.6173,83300000.0
2008-07-18 05:06:00,1.61735,1.6174,1.61735,1.61735,16600000.0
2008-07-18 05:07:00,1.61735,1.61735,1.61735,1.61735,1400000.0
2008-07-18 05:08:00,1.61735,1.61735,1.61735,1.61735,2200000.0
2008-07-18 05:09:00,1.61735,1.6174,1.61735,1.6174,18800000.0
2008-07-18 05:10:00,1.61744,1.61744,1.6171,1.61736,28300000.0
2008-07-18 05:11:00,1.6174,1.6174,1.6174,1.6174,1400000.0
2008-07-18 05:12:00,1.61735,1.61735,1.61735,1.61735,19200000.0
2008-07-18 05:13:00,1.61735,1.6174,1.6173,1.6173,59800000.0
2008-07-18 05:14:00,1.61735,1.61745,1.61735,1.61735,103700000.0
2008-07-18 05:15:00,1.61735,1.61745,1.6172,1.6173,197100000.0
2008-07-18 05:16:00,1.6173,1.6173,1.61725,1.61725,53000000.0
2008-07-18 05:17:00,1.61725,1.61735,1.61725,1.61725,52600000.0
2008-07-18 05:18:00,1.61725,1.61725,1.61725,1.61725,24600000.0
2008-07-18 05:19:00,1.61725,1.6173,1.6172,1.61725,78200000.0
2008-07-18 05:20:00,1.61725,1.61735,1.6172,1.61735,61600000.0
2008-07-18 05:21:00,1.61735,1.61735,1.61725,1.61725,26200000.0
2008-07-18 05:22:00,1.61725,1.61735,1.61725,1.61735,63200000.0
2008-07-18 05:23:00,1.6173,1.61735,1.6173,1.6173,19200000.0
2008-07-18 05:24:00,1.61687,1.6173,1.61687,1.61721,19200000.0
2008-07-18 05:25:00,1.6173,1.6173,1.6173,1.6173,1400000.0
2008-07-18 05:26:00,1.61725,1.61735,1.6172,1.61725,72600000.0
2008-07-18 05:27:00,1.61725,1.61735,1.61725,1.61725,63400000.0
2008-07-18 05:28:00,1.61725,1.6173,1.61725,1.6173,47000000.0
2008-07-18 05:29:00,1.6173,1.61735,1.61725,1.61725,60000000.0
2008-07-18 05:30:00,1.61725,1.6173,1.61725,1.61725,56400000.0
2008-07-18 05:31:00,1.61725,1.6174,1.61725,1.6174,52200000.0
2008-07-18 05:32:00,1.6174,1.61745,1.6173,1.61745,92500000.0
2008-07-18 05:33:00,1.61745,1.61775,1.61725,1.61765,224300000.0
2008-07-18 05:34:00,1.61765,1.61775,1.6176,1.61765,53800000.0
2008-07-18 05:35:00,1.61765,1.618,1.6176,1.618,38500000.0
2008-07-18 05:36:00,1.618,1.618,1.61785,1.61785,32700000.0
2008-07-18 05:37:00,1.61795,1.6182,1.61795,1.61805,118900000.0
2008-07-18 05:38:00,1.6181,1.61815,1.6181,1.61815,6200000.0
2008-07-18 05:39:00,1.6181,1.6182,1.61775,1.61785,176899997.0
2008-07-18 05:40:00,1.61785,1.6179,1.61755,1.61775,168100000.0
2008-07-18 05:41:00,1.61775,1.61775,1.61765,1.61775,61000000.0
2008-07-18 05:42:00,1.61775,1.61785,1.61745,1.6177,90400001.0
2008-07-18 05:43:00,1.6177,1.6177,1.61725,1.61735,80900000.0
2008-07-18 05:44:00,1.61735,1.61745,1.61735,1.6174,24800000.0
2008-07-18 05:45:00,1.61745,1.61775,1.6174,1.61775,79200000.0
2008-07-18 05:46:00,1.61785,1.618,1.6178,1.618,39300000.0
2008-07-18 05:47:00,1.61795,1.61805,1.61765,1.61775,136200000.0
2008-07-18 05:48:00,1.61775,1.61785,1.6177,1.61785,50500000.0
2008-07-18 05:49:00,1.61775,1.6179,1.61775,1.61785,34200000.0
2008-07-18 05:50:00,1.61785,1.61785,1.61775,1.61785,40200000.0
2008-07-18 05:51:00,1.6179,1.61795,1.6178,1.61795,45400000.0
2008-07-18 05:52:00,1.61805,1.6182,1.618,1.61815,37500000.0
2008-07-18 05:53:00,1.61815,1.61815,1.61815,1.61815,1400000.0
2008-07-18 05:54:00,1.61815,1.61815,1.61795,1.61795,62600000.0
2008-07-18 05:55:00,1.61795,1.61805,1.61795,1.61805,32600000.0
2008-07-18 05:56:00,1.61805,1.6181,1.61805,1.6181,20600000.0
2008-07-18 05:57:00,1.618,1.61805,1.6178,1.6179,93700000.0
2008-07-18 05:58:00,1.61795,1.618,1.61785,1.61795,95800000.0
2008-07-18 05:59:00,1.61795,1.618,1.6179,1.6179,70800000.0
2008-07-18 06:00:00,1.61795,1.618,1.6178,1.61795,106600000.0
2008-07-18 06:01:00,1.61795,1.61795,1.6178,1.61785,46400000.0
2008-07-18 06:02:00,1.61785,1.61785,1.61785,1.61785,5800000.0
2008-07-18 06:03:00,1.61785,1.61815,1.61785,1.6181,54600000.0
2008-07-18 06:04:00,1.6181,1.61825,1.6181,1.6181,76400000.0
2008-07-18 06:05:00,1.6181,1.6181,1.618,1.6181,42200000.0
2008-07-18 06:06:00,1.6181,1.6181,1.61805,1.6181,73800000.0
2008-07-18 06:07:00,1.6181,1.6181,1.618,1.618,27200000.0
2008-07-18 06:08:00,1.618,1.61825,1.6179,1.61805,145000000.0
2008-07-18 06:09:00,1.6181,1.6181,1.618,1.618,38400000.0
2008-07-18 06:10:00,1.618,1.618,1.61785,1.6179,41000000.0
2008-07-18 06:11:00,1.6179,1.618,1.6179,1.618,9600000.0
2008-07-18 06:12:00,1.618,1.6181,1.618,1.618,31600000.0
2008-07-18 06:13:00,1.618,1.61805,1.6179,1.6179,16600000.0
2008-07-18 06:14:00,1.618,1.618,1.61785,1.618,75400000.0
2008-07-18 06:15:00,1.618,1.618,1.618,1.618,1400000.0
2008-07-18 06:16:00,1.6181,1.61815,1.6179,1.61795,71200000.0
2008-07-18 06:17:00,1.61795,1.618,1.61795,1.618,8200000.0
2008-07-18 06:18:00,1.61751,1.61807,1.61751,1.61788,17800000.0
2008-07-18 06:19:00,1.618,1.61805,1.6179,1.61795,39800000.0
2008-07-18 06:20:00,1.61795,1.618,1.61795,1.618,12400000.0
2008-07-18 06:21:00,1.61795,1.618,1.61775,1.61785,66700000.0
2008-07-18 06:22:00,1.61785,1.61795,1.61785,1.6179,56600000.0
2008-07-18 06:23:00,1.6179,1.61815,1.6179,1.61815,81000000.0
2008-07-18 06:24:00,1.6181,1.6182,1.6181,1.61815,102700000.0
2008-07-18 06:25:00,1.6181,1.61815,1.6181,1.6181,42400000.0
2008-07-18 06:26:00,1.6181,1.61815,1.6181,1.61815,40600000.0
2008-07-18 06:27:00,1.6181,1.61815,1.6181,1.61815,31000000.0
2008-07-18 06:28:00,1.6181,1.61815,1.6181,1.61815,12000000.0
2008-07-18 06:29:00,1.6181,1.61815,1.6181,1.61815,15800000.0
2008-07-18 06:30:00,1.61815,1.61815,1.6181,1.61815,24800000.0
2008-07-18 06:31:00,1.61815,1.61815,1.6181,1.61815,100200000.0
2008-07-18 06:32:00,1.6181,1.61815,1.61805,1.61815,52400000.0
2008-07-18 06:33:00,1.61815,1.61815,1.6176,1.6178,232900000.0
2008-07-18 06:34:00,1.61775,1.61785,1.6175,1.61755,178500000.0
2008-07-18 06:35:00,1.61755,1.61765,1.61715,1.61745,244700000.0
2008-07-18 06:36:00,1.6175,1.61765,1.61735,1.61765,117100000.0
2008-07-18 06:37:00,1.61765,1.6178,1.6175,1.6175,50500000.0
2008-07-18 06:38:00,1.61755,1.61775,1.61745,1.61765,213900000.0
2008-07-18 06:39:00,1.61765,1.61765,1.61735,1.6175,239600000.0
2008-07-18 06:40:00,1.6175,1.61755,1.61735,1.61755,105200000.0
2008-07-18 06:41:00,1.61755,1.61755,1.61735,1.61745,60800000.0
2008-07-18 06:42:00,1.61745,1.61755,1.61745,1.6175,74200000.0
2008-07-18 06:43:00,1.6175,1.61755,1.61735,1.61745,122400000.0
2008-07-18 06:44:00,1.61755,1.6176,1.61735,1.6176,169400000.0
2008-07-18 06:45:00,1.6176,1.61765,1.61755,1.61755,17000000.0
2008-07-18 06:46:00,1.61755,1.61755,1.61755,1.61755,8200000.0
2008-07-18 06:47:00,1.61755,1.61755,1.61725,1.61735,109300000.0
2008-07-18 06:48:00,1.61735,1.61735,1.61725,1.61725,64400000.0
2008-07-18 06:49:00,1.61725,1.61735,1.61725,1.61735,34200000.0
2008-07-18 06:50:00,1.6173,1.61735,1.61725,1.61735,64800000.0
2008-07-18 06:51:00,1.6173,1.61735,1.61725,1.61735,33000000.0
2008-07-18 06:52:00,1.61735,1.61745,1.61735,1.61745,16400000.0
2008-07-18 06:53:00,1.61745,1.6175,1.61745,1.61745,24600000.0
2008-07-18 06:54:00,1.6178,1.6178,1.61697,1.61744,51400000.0
2008-07-18 06:55:00,1.61745,1.6175,1.61735,1.6174,52400000.0
2008-07-18 06:56:00,1.6174,1.6174,1.61725,1.61725,33800000.0
2008-07-18 06:57:00,1.61725,1.6173,1.61725,1.61725,49800000.0
2008-07-18 06:58:00,1.61725,1.61725,1.6172,1.61725,18100000.0
2008-07-18 06:59:00,1.61725,1.61725,1.6172,1.6172,23600000.0
2008-07-18 07:00:00,1.6172,1.61725,1.61705,1.61705,71800000.0
2008-07-18 07:01:00,1.61705,1.61705,1.617,1.61705,29400000.0
2008-07-18 07:02:00,1.61705,1.61705,1.617,1.61705,17900000.0
2008-07-18 07:03:00,1.61705,1.61715,1.6169,1.61705,80000000.0
2008-07-18 07:04:00,1.61705,1.61705,1.61695,1.61695,60900000.0
2008-07-18 07:05:00,1.61695,1.61715,1.61695,1.61705,59500000.0
2008-07-18 07:06:00,1.61705,1.61725,1.61705,1.61705,99400000.0
2008-07-18 07:07:00,1.61705,1.6172,1.61705,1.61715,84400000.0
2008-07-18 07:08:00,1.61715,1.6172,1.61715,1.61715,73800000.0
2008-07-18 07:09:00,1.61715,1.61725,1.6171,1.6172,51800000.0
2008-07-18 07:10:00,1.6172,1.6172,1.6171,1.6172,26400000.0
2008-07-18 07:11:00,1.6172,1.6172,1.61695,1.61705,62000000.0
2008-07-18 07:12:00,1.61705,1.6171,1.61685,1.617,93900000.0
2008-07-18 07:13:00,1.61695,1.61705,1.6168,1.61695,67300000.0
2008-07-18 07:14:00,1.6169,1.6169,1.6168,1.61685,46800000.0
2008-07-18 07:15:00,1.61685,1.61705,1.61685,1.61695,42200000.0
2008-07-18 07:16:00,1.617,1.617,1.61685,1.61695,65800000.0
2008-07-18 07:17:00,1.61695,1.61695,1.6169,1.6169,17000000.0
2008-07-18 07:18:00,1.6169,1.61695,1.6169,1.61695,27800000.0
2008-07-18 07:19:00,1.6169,1.6169,1.6169,1.6169,9800000.0
2008-07-18 07:20:00,1.6169,1.61695,1.6169,1.61695,20400000.0
2008-07-18 07:21:00,1.61695,1.61715,1.61695,1.61705,127500000.0
2008-07-18 07:22:00,1.61705,1.61705,1.61705,1.61705,56800000.0
2008-07-18 07:23:00,1.61705,1.61705,1.617,1.61705,65200000.0
2008-07-18 07:24:00,1.61705,1.6173,1.61705,1.61725,114900000.0
2008-07-18 07:25:00,1.6172,1.61725,1.6171,1.6171,76700000.0
2008-07-18 07:26:00,1.61687,1.6172,1.61663,1.61695,120500000.0
2008-07-18 07:27:00,1.6171,1.6171,1.6171,1.6171,8000000.0
2008-07-18 07:28:00,1.6171,1.6171,1.6171,1.6171,2000000.0
2008-07-18 07:29:00,1.6171,1.6171,1.617,1.6171,39300000.0
2008-07-18 07:30:00,1.6171,1.6173,1.6171,1.6172,71200000.0
2008-07-18 07:31:00,1.61715,1.6172,1.61715,1.61715,19600000.0
2008-07-18 07:32:00,1.61715,1.6173,1.61715,1.61715,126600000.0
2008-07-18 07:33:00,1.6172,1.61725,1.6172,1.61725,20400000.0
2008-07-18 07:34:00,1.6172,1.6172,1.61715,1.6172,63600000.0
2008-07-18 07:35:00,1.6172,1.6174,1.61715,1.6172,76400000.0
2008-07-18 07:36:00,1.6172,1.6172,1.617,1.617,53800000.0
2008-07-18 07:37:00,1.617,1.617,1.617,1.617,33000000.0
2008-07-18 07:38:00,1.617,1.61705,1.617,1.617,24600000.0
2008-07-18 07:39:00,1.61705,1.61705,1.617,1.61705,38800000.0
2008-07-18 07:40:00,1.617,1.61705,1.617,1.61705,26500000.0
2008-07-18 07:41:00,1.61705,1.61705,1.617,1.61705,42000000.0
2008-07-18 07:42:00,1.61705,1.61705,1.61695,1.61705,55800000.0
2008-07-18 07:43:00,1.61705,1.6171,1.617,1.61705,98000000.0
2008-07-18 07:44:00,1.617,1.61715,1.617,1.61715,159300000.0
2008-07-18 07:45:00,1.61715,1.61715,1.6164,1.6165,234100000.0
2008-07-18 07:46:00,1.6165,1.61705,1.6165,1.61675,200100000.0
2008-07-18 07:47:00,1.61675,1.61705,1.61675,1.61705,118300000.0
2008-07-18 07:48:00,1.61705,1.6171,1.61695,1.61695,111800000.0
2008-07-18 07:49:00,1.61695,1.6172,1.61685,1.6169,224700000.0
2008-07-18 07:50:00,1.6169,1.61695,1.61675,1.6168,193600000.0
2008-07-18 07:51:00,1.6168,1.6168,1.61665,1.61665,81600000.0
2008-07-18 07:52:00,1.61665,1.61665,1.61665,1.61665,3000000.0
2008-07-18 07:53:00,1.61665,1.61665,1.61645,1.61655,44300000.0
2008-07-18 07:54:00,1.61665,1.6169,1.61645,1.6166,151500000.0
2008-07-18 07:55:00,1.6166,1.6167,1.6165,1.6165,69200000.0
2008-07-18 07:56:00,1.6165,1.61685,1.6165,1.6167,166200000.0
2008-07-18 07:57:00,1.6167,1.6175,1.6167,1.61695,246800000.0
2008-07-18 07:58:00,1.61695,1.61705,1.6169,1.6169,113600000.0
2008-07-18 07:59:00,1.6169,1.61705,1.61665,1.617,110500000.0
2008-07-18 08:00:00,1.617,1.6171,1.61675,1.617,143500000.0
2008-07-18 08:01:00,1.61695,1.617,1.6167,1.61675,108600000.0
2008-07-18 08:02:00,1.61675,1.6168,1.61655,1.61655,139000000.0
2008-07-18 08:03:00,1.61655,1.6166,1.6164,1.61655,71000000.0
2008-07-18 08:04:00,1.6166,1.61665,1.6165,1.6166,88200000.0
2008-07-18 08:05:00,1.6166,1.6168,1.6163,1.61635,147900000.0
2008-07-18 08:06:00,1.61635,1.6166,1.6163,1.6163,176400000.0
2008-07-18 08:07:00,1.6163,1.61635,1.61625,1.61625,74500000.0
2008-07-18 08:08:00,1.61625,1.61635,1.61615,1.61615,154200000.0
2008-07-18 08:09:00,1.61615,1.61645,1.61605,1.6163,129000000.0
2008-07-18 08:10:00,1.6163,1.61635,1.61625,1.61625,27600000.0
2008-07-18 08:11:00,1.61625,1.61655,1.6162,1.6165,55600000.0
2008-07-18 08:12:00,1.6165,1.61685,1.6165,1.61675,67200000.0
2008-07-18 08:13:00,1.6167,1.6167,1.6164,1.6165,83100000.0
2008-07-18 08:14:00,1.6165,1.61675,1.6164,1.61655,112900000.0
2008-07-18 08:15:00,1.61655,1.61695,1.61645,1.61685,115600000.0
2008-07-18 08:16:00,1.6168,1.61695,1.6167,1.61685,113800000.0
2008-07-18 08:17:00,1.61685,1.61705,1.61665,1.6167,107000000.0
2008-07-18 08:18:00,1.61665,1.61695,1.61665,1.6168,65600000.0
2008-07-18 08:19:00,1.6168,1.61695,1.6168,1.6169,77200000.0
2008-07-18 08:20:00,1.61685,1.61695,1.6168,1.61685,33800000.0
2008-07-18 08:21:00,1.61685,1.61705,1.6168,1.61695,65400000.0
2008-07-18 08:22:00,1.61695,1.61715,1.6169,1.61705,154000000.0
2008-07-18 08:23:00,1.61705,1.61705,1.61685,1.61685,110700000.0
2008-07-18 08:24:00,1.61685,1.61705,1.6168,1.6169,57000000.0
2008-07-18 08:25:00,1.6169,1.61695,1.61685,1.61685,72800000.0
2008-07-18 08:26:00,1.61685,1.61695,1.61675,1.61685,118100000.0
2008-07-18 08:27:00,1.61685,1.61705,1.61685,1.61705,94000000.0
2008-07-18 08:28:00,1.61705,1.61715,1.61695,1.61705,199700000.0
2008-07-18 08:29:00,1.61705,1.61725,1.61695,1.61725,137300000.0
2008-07-18 08:30:00,1.61725,1.61725,1.61675,1.61695,155900000.0
2008-07-18 08:31:00,1.61695,1.617,1.61675,1.61685,117400000.0
2008-07-18 08:32:00,1.6167,1.61695,1.6164,1.6165,136700000.0
2008-07-18 08:33:00,1.6165,1.61665,1.6163,1.61655,96400000.0
2008-07-18 08:34:00,1.61655,1.61675,1.61655,1.61665,136200000.0
2008-07-18 08:35:00,1.61665,1.61665,1.61625,1.61635,160000000.0
2008-07-18 08:36:00,1.61635,1.61645,1.6163,1.6164,115400000.0
2008-07-18 08:37:00,1.61635,1.6166,1.61635,1.61645,88400000.0
2008-07-18 08:38:00,1.61645,1.61685,1.61645,1.61665,138300000.0
2008-07-18 08:39:00,1.61665,1.61695,1.61645,1.61695,173300000.0
2008-07-18 08:40:00,1.61695,1.61695,1.6169,1.61695,33000000.0
2008-07-18 08:41:00,1.61695,1.61695,1.61665,1.6167,77800000.0
2008-07-18 08:42:00,1.6167,1.6167,1.61635,1.6165,115600000.0
2008-07-18 08:43:00,1.6165,1.61675,1.6165,1.61665,133200000.0
2008-07-18 08:44:00,1.61665,1.6167,1.6165,1.61655,130400000.0
2008-07-18 08:45:00,1.61655,1.61655,1.61655,1.61655,15500000.0
2008-07-18 08:46:00,1.61655,1.61685,1.61655,1.61685,63100000.0
2008-07-18 08:47:00,1.6168,1.61685,1.6167,1.61675,58300000.0
2008-07-18 08:48:00,1.61675,1.6168,1.61675,1.61675,44300000.0
2008-07-18 08:49:00,1.61675,1.61685,1.61675,1.61675,89400000.0
2008-07-18 08:50:00,1.61675,1.61685,1.61675,1.61675,75900000.0
2008-07-18 08:51:00,1.61675,1.61685,1.61675,1.61675,71900000.0
2008-07-18 08:52:00,1.61675,1.61675,1.6167,1.61675,29400000.0
2008-07-18 08:53:00,1.6167,1.6167,1.61655,1.61665,100800000.0
2008-07-18 08:54:00,1.61665,1.61685,1.61655,1.61655,173000000.0
2008-07-18 08:55:00,1.61655,1.6166,1.6164,1.61645,57700000.0
2008-07-18 08:56:00,1.61645,1.61655,1.6164,1.61655,94800000.0
2008-07-18 08:57:00,1.61655,1.6166,1.61645,1.61645,24000000.0
2008-07-18 08:58:00,1.61645,1.61725,1.61645,1.61705,198300000.0
2008-07-18 08:59:00,1.61705,1.61705,1.6168,1.61705,242400000.0
2008-07-18 09:00:00,1.61705,1.61705,1.61655,1.6166,224500000.0
2008-07-18 09:01:00,1.6166,1.61705,1.6166,1.61705,157300000.0
2008-07-18 09:02:00,1.61705,1.61715,1.61685,1.61695,141400000.0
2008-07-18 09:03:00,1.61695,1.61725,1.61685,1.61695,234900000.0
2008-07-18 09:04:00,1.61705,1.61715,1.61675,1.61705,266100000.0
2008-07-18 09:05:00,1.61705,1.61715,1.61695,1.6171,180000000.0
2008-07-18 09:06:00,1.61715,1.61715,1.61685,1.61695,241200000.0
2008-07-18 09:07:00,1.6169,1.61705,1.6168,1.61705,291800000.0
2008-07-18 09:08:00,1.617,1.61705,1.61655,1.61665,310800000.0
2008-07-18 09:09:00,1.61665,1.61685,1.61645,1.6165,263900000.0
2008-07-18 09:10:00,1.61645,1.6165,1.61635,1.61645,111100000.0
2008-07-18 09:11:00,1.61645,1.61725,1.6164,1.617,232900000.0
2008-07-18 09:12:00,1.617,1.617,1.6164,1.61665,249000000.0
2008-07-18 09:13:00,1.61665,1.6169,1.61635,1.6169,129600000.0
2008-07-18 09:14:00,1.6169,1.6172,1.6168,1.617,146100000.0
2008-07-18 09:15:00,1.61695,1.61705,1.6169,1.61695,92300000.0
2008-07-18 09:16:00,1.61695,1.617,1.6169,1.61695,60300000.0
2008-07-18 09:17:00,1.61695,1.61695,1.6169,1.6169,22300000.0
2008-07-18 09:18:00,1.61695,1.61695,1.6169,1.6169,15200000.0
2008-07-18 09:19:00,1.6169,1.6169,1.6167,1.61675,58400000.0
2008-07-18 09:20:00,1.61675,1.6168,1.6167,1.6168,39300000.0
2008-07-18 09:21:00,1.6168,1.6168,1.6168,1.6168,13000000.0
2008-07-18 09:22:00,1.6168,1.61685,1.61675,1.61685,94000000.0
2008-07-18 09:23:00,1.61685,1.61685,1.61675,1.61675,72600000.0
2008-07-18 09:24:00,1.61675,1.61705,1.61675,1.617,184900000.0
2008-07-18 09:25:00,1.61695,1.61735,1.6169,1.61735,166900000.0
2008-07-18 09:26:00,1.61735,1.61745,1.61725,1.61735,109300000.0
2008-07-18 09:27:00,1.61735,1.61765,1.6173,1.61735,173600000.0
2008-07-18 09:28:00,1.61735,1.61755,1.61735,1.6175,99059027.0
2008-07-18 09:29:00,1.6175,1.61775,1.6175,1.61775,107400000.0
2008-07-18 09:30:00,1.61775,1.6179,1.61765,1.6177,87400000.0
2008-07-18 09:31:00,1.61775,1.61795,1.6177,1.6178,125700000.0
2008-07-18 09:32:00,1.61775,1.61835,1.6177,1.61815,209500000.0
2008-07-18 09:33:00,1.6181,1.6182,1.6177,1.61775,205500000.0
2008-07-18 09:34:00,1.61775,1.61795,1.61775,1.61785,133900000.0
2008-07-18 09:35:00,1.61785,1.61805,1.6178,1.61785,126200000.0
2008-07-18 09:36:00,1.61785,1.61805,1.6178,1.61795,142700000.0
2008-07-18 09:37:00,1.6179,1.61805,1.6178,1.61785,146500000.0
2008-07-18 09:38:00,1.61785,1.618,1.6176,1.6177,264800000.0
2008-07-18 09:39:00,1.6177,1.6177,1.61765,1.6177,46100000.0
2008-07-18 09:40:00,1.6177,1.61795,1.6177,1.61785,111500000.0
2008-07-18 09:41:00,1.6178,1.61785,1.6177,1.61775,172400000.0
2008-07-18 09:42:00,1.6177,1.61775,1.6177,1.61775,109700000.0
2008-07-18 09:43:00,1.6177,1.61775,1.61755,1.6177,189800000.0
2008-07-18 09:44:00,1.6177,1.61785,1.61755,1.61785,131400000.0
2008-07-18 09:45:00,1.61785,1.61785,1.61765,1.61765,82900000.0
2008-07-18 09:46:00,1.61765,1.61775,1.61765,1.6177,86100000.0
2008-07-18 09:47:00,1.61775,1.6178,1.6176,1.6178,231600000.0
2008-07-18 09:48:00,1.6178,1.6178,1.61755,1.6176,147300000.0
2008-07-18 09:49:00,1.6176,1.61765,1.6176,1.6176,17600000.0
2008-07-18 09:50:00,1.6176,1.61765,1.6176,1.6176,38300000.0
2008-07-18 09:51:00,1.6176,1.61775,1.6175,1.6175,97100000.0
2008-07-18 09:52:00,1.6175,1.6176,1.6174,1.6175,35100000.0
2008-07-18 09:53:00,1.61745,1.6176,1.61745,1.61745,109400000.0
2008-07-18 09:54:00,1.61755,1.6176,1.61745,1.6175,81700000.0
2008-07-18 09:55:00,1.6175,1.6176,1.6175,1.6175,24200000.0
2008-07-18 09:56:00,1.61755,1.61755,1.61725,1.61725,40100000.0
2008-07-18 09:57:00,1.61725,1.6175,1.61715,1.61725,167500000.0
2008-07-18 09:58:00,1.61735,1.61735,1.6173,1.61735,33400000.0
2008-07-18 09:59:00,1.6173,1.61735,1.6173,1.61735,9500000.0
2008-07-18 10:00:00,1.6173,1.61735,1.61725,1.6173,27900000.0
2008-07-18 10:01:00,1.6173,1.6173,1.61705,1.6171,166900000.0
2008-07-18 10:02:00,1.6172,1.6175,1.6172,1.6174,66100000.0
2008-07-18 10:03:00,1.61745,1.6176,1.61715,1.6172,106800000.0
2008-07-18 10:04:00,1.61725,1.61755,1.61725,1.61745,88800000.0
2008-07-18 10:05:00,1.61745,1.6176,1.6172,1.6172,123200000.0
2008-07-18 10:06:00,1.6172,1.61765,1.6172,1.61755,178700000.0
2008-07-18 10:07:00,1.61765,1.6177,1.61735,1.6176,191400000.0
2008-07-18 10:08:00,1.6177,1.61795,1.6176,1.6177,144700000.0
2008-07-18 10:09:00,1.61775,1.61785,1.6177,1.6177,83100000.0
2008-07-18 10:10:00,1.61775,1.61785,1.61765,1.61775,256900000.0
2008-07-18 10:11:00,1.61775,1.6181,1.61775,1.6181,99300000.0
2008-07-18 10:12:00,1.61805,1.6182,1.618,1.618,86000000.0
2008-07-18 10:13:00,1.618,1.6181,1.6179,1.61805,149300000.0
2008-07-18 10:14:00,1.61805,1.6185,1.61805,1.6183,229000000.0
2008-07-18 10:15:00,1.6183,1.6183,1.61815,1.61815,86600000.0
2008-07-18 10:16:00,1.61825,1.61835,1.61815,1.6182,71500000.0
2008-07-18 10:17:00,1.6182,1.61825,1.61815,1.6182,88600000.0
2008-07-18 10:18:00,1.6182,1.61825,1.6181,1.6181,128300000.0
2008-07-18 10:19:00,1.6181,1.6182,1.61775,1.61805,159700000.0
2008-07-18 10:20:00,1.618,1.6181,1.618,1.6181,208200000.0
2008-07-18 10:21:00,1.61815,1.61825,1.61805,1.6182,144600000.0
2008-07-18 10:22:00,1.6182,1.6182,1.61805,1.6181,50100000.0
2008-07-18 10:23:00,1.6181,1.6181,1.618,1.618,30900000.0
2008-07-18 10:24:00,1.618,1.6181,1.6178,1.61805,77700000.0
2008-07-18 10:25:00,1.618,1.6181,1.6178,1.61795,122300000.0
2008-07-18 10:26:00,1.61805,1.61805,1.6176,1.6177,145800000.0
2008-07-18 10:27:00,1.6177,1.6179,1.61745,1.61745,83800000.0
2008-07-18 10:28:00,1.61755,1.6176,1.61715,1.6175,244500000.0
2008-07-18 10:29:00,1.6175,1.61765,1.61715,1.6172,189400000.0
2008-07-18 10:30:00,1.61725,1.61745,1.6172,1.61725,179800000.0
2008-07-18 10:31:00,1.61735,1.61745,1.61725,1.61735,178300000.0
2008-07-18 10:32:00,1.6173,1.61745,1.61725,1.61745,101500000.0
2008-07-18 10:33:00,1.61745,1.61755,1.61735,1.61735,122100000.0
2008-07-18 10:34:00,1.6173,1.61765,1.6172,1.61765,217900000.0
2008-07-18 10:35:00,1.61765,1.61775,1.6175,1.6175,221167500.0
2008-07-18 10:36:00,1.6175,1.6178,1.6175,1.61775,181100000.0
2008-07-18 10:37:00,1.61775,1.618,1.6177,1.61785,160100000.0
2008-07-18 10:38:00,1.61785,1.618,1.6178,1.6178,118700000.0
2008-07-18 10:39:00,1.6178,1.6179,1.61765,1.61775,96900000.0
2008-07-18 10:40:00,1.61775,1.6181,1.61765,1.6181,95200000.0
2008-07-18 10:41:00,1.6181,1.6184,1.61805,1.6183,157100000.0
2008-07-18 10:42:00,1.6183,1.61835,1.61815,1.61815,90900000.0
2008-07-18 10:43:00,1.61815,1.61835,1.61795,1.61795,115400000.0
2008-07-18 10:44:00,1.61795,1.61815,1.61795,1.6181,58800000.0
2008-07-18 10:45:00,1.6181,1.61815,1.6181,1.61815,24400000.0
2008-07-18 10:46:00,1.6181,1.6184,1.6181,1.6184,75900000.0
2008-07-18 10:47:00,1.6184,1.6187,1.6183,1.61855,159200000.0
2008-07-18 10:48:00,1.61855,1.6188,1.61835,1.61865,173100000.0
2008-07-18 10:49:00,1.61865,1.61865,1.61845,1.6186,150300000.0
2008-07-18 10:50:00,1.6186,1.6186,1.6183,1.6183,106800000.0
2008-07-18 10:51:00,1.6183,1.61845,1.6182,1.6182,65300000.0
2008-07-18 10:52:00,1.61825,1.61825,1.61815,1.61825,54100000.0
2008-07-18 10:53:00,1.61825,1.61825,1.61805,1.61805,48200000.0
2008-07-18 10:54:00,1.61805,1.61805,1.61765,1.6179,193400000.0
2008-07-18 10:55:00,1.61795,1.61795,1.61765,1.6177,106100000.0
2008-07-18 10:56:00,1.61775,1.61785,1.61775,1.61775,62900000.0
2008-07-18 10:57:00,1.61775,1.61785,1.61775,1.61775,92700000.0
2008-07-18 10:58:00,1.61775,1.6178,1.6177,1.6177,98200000.0
2008-07-18 10:59:00,1.6177,1.61815,1.6177,1.6181,130100000.0
2008-07-18 11:00:00,1.6181,1.6186,1.6181,1.61855,156700000.0
2008-07-18 11:01:00,1.6186,1.6188,1.61855,1.61875,299100000.0
2008-07-18 11:02:00,1.6188,1.6188,1.61865,1.6187,129800000.0
2008-07-18 11:03:00,1.6187,1.61875,1.61855,1.61855,76800000.0
2008-07-18 11:04:00,1.61855,1.61855,1.61845,1.6185,132600000.0
2008-07-18 11:05:00,1.61845,1.61845,1.6183,1.61835,111400000.0
2008-07-18 11:06:00,1.61835,1.61855,1.6183,1.61855,215900000.0
2008-07-18 11:07:00,1.61855,1.6186,1.6184,1.61855,263500000.0
2008-07-18 11:08:00,1.61855,1.61855,1.61845,1.61855,128100000.0
2008-07-18 11:09:00,1.61855,1.61865,1.6185,1.61855,56800000.0
2008-07-18 11:10:00,1.6185,1.61855,1.6184,1.61845,187900000.0
2008-07-18 11:11:00,1.6185,1.6185,1.6183,1.61845,220100000.0
2008-07-18 11:12:00,1.61845,1.61865,1.6184,1.61845,167000000.0
2008-07-18 11:13:00,1.61845,1.6186,1.6184,1.61845,59200000.0
2008-07-18 11:14:00,1.61845,1.61855,1.6184,1.61845,80800000.0
2008-07-18 11:15:00,1.61855,1.61855,1.61835,1.61835,147400000.0
2008-07-18 11:16:00,1.61835,1.61855,1.61825,1.61855,150400000.0
2008-07-18 11:17:00,1.6186,1.6186,1.6183,1.61835,146400000.0
2008-07-18 11:18:00,1.61835,1.61855,1.61835,1.61845,100500000.0
2008-07-18 11:19:00,1.61845,1.6185,1.61825,1.61825,139800000.0
2008-07-18 11:20:00,1.61825,1.61825,1.61805,1.61815,102700000.0
2008-07-18 11:21:00,1.61815,1.61825,1.61815,1.61825,51500000.0
2008-07-18 11:22:00,1.61825,1.61835,1.6182,1.6182,81700000.0
2008-07-18 11:23:00,1.61825,1.61845,1.6182,1.61835,151000000.0
2008-07-18 11:24:00,1.61835,1.61835,1.6183,1.61835,56800000.0
2008-07-18 11:25:00,1.6183,1.61835,1.61825,1.61825,40200000.0
2008-07-18 11:26:00,1.61825,1.61835,1.61825,1.61825,137800000.0
2008-07-18 11:27:00,1.61835,1.6185,1.6183,1.61835,164500000.0
2008-07-18 11:28:00,1.61845,1.61845,1.6183,1.61845,146400000.0
2008-07-18 11:29:00,1.61845,1.6185,1.61835,1.6184,118400000.0
2008-07-18 11:30:00,1.61835,1.6186,1.61835,1.6186,161700000.0
2008-07-18 11:31:00,1.6186,1.61865,1.6184,1.61855,96900000.0
2008-07-18 11:32:00,1.6185,1.61895,1.6185,1.6188,166500000.0
2008-07-18 11:33:00,1.61875,1.6189,1.61865,1.61885,179100000.0
2008-07-18 11:34:00,1.61885,1.61885,1.6186,1.6188,55400000.0
2008-07-18 11:35:00,1.6188,1.6188,1.61855,1.61875,83400000.0
2008-07-18 11:36:00,1.61875,1.6188,1.6187,1.61875,34800000.0
2008-07-18 11:37:00,1.61875,1.6189,1.61875,1.6189,28300000.0
2008-07-18 11:38:00,1.6189,1.6189,1.6186,1.61865,176600000.0
2008-07-18 11:39:00,1.61865,1.6189,1.6186,1.61875,77600000.0
2008-07-18 11:40:00,1.61875,1.61885,1.61875,1.6188,89300000.0
2008-07-18 11:41:00,1.6188,1.61885,1.61875,1.6188,22100000.0
2008-07-18 11:42:00,1.6188,1.619,1.6187,1.61885,90200000.0
2008-07-18 11:43:00,1.6189,1.6189,1.61885,1.61885,18800000.0
2008-07-18 11:44:00,1.61895,1.619,1.6188,1.6188,159300000.0
2008-07-18 11:45:00,1.61885,1.6189,1.61865,1.61865,84500000.0
2008-07-18 11:46:00,1.6186,1.61865,1.6185,1.61855,19100000.0
2008-07-18 11:47:00,1.61855,1.61855,1.61835,1.61835,34600000.0
2008-07-18 11:48:00,1.61835,1.61835,1.61825,1.6183,72300000.0
2008-07-18 11:49:00,1.61835,1.61845,1.6183,1.6184,39700000.0
2008-07-18 11:50:00,1.6184,1.6184,1.61765,1.6177,216200000.0
2008-07-18 11:51:00,1.6177,1.6178,1.6174,1.6174,145000000.0
2008-07-18 11:52:00,1.6174,1.61755,1.6174,1.61745,109000000.0
2008-07-18 11:53:00,1.61745,1.6175,1.61725,1.6173,155400000.0
2008-07-18 11:54:00,1.61735,1.61775,1.6173,1.61765,139500000.0
2008-07-18 11:55:00,1.6175,1.6178,1.61745,1.6176,264300000.0
2008-07-18 11:56:00,1.6176,1.61785,1.61755,1.61785,109500000.0
2008-07-18 11:57:00,1.61785,1.61805,1.61775,1.6179,228900000.0
2008-07-18 11:58:00,1.6179,1.618,1.6178,1.6178,145000000.0
2008-07-18 11:59:00,1.6178,1.61795,1.6178,1.61795,16400000.0
2008-07-18 12:00:00,1.6179,1.61825,1.6179,1.61825,124600000.0
2008-07-18 12:01:00,1.61825,1.6185,1.61805,1.6185,87900000.0
2008-07-18 12:02:00,1.6184,1.6186,1.6183,1.61845,87100000.0
2008-07-18 12:03:00,1.61845,1.61865,1.61845,1.61845,82300000.0
2008-07-18 12:04:00,1.61845,1.61855,1.61825,1.61825,109200000.0
2008-07-18 12:05:00,1.61835,1.61835,1.61815,1.61835,87700000.0
2008-07-18 12:06:00,1.6183,1.61835,1.61805,1.61805,75500000.0
2008-07-18 12:07:00,1.61805,1.6181,1.6179,1.6179,93400000.0
2008-07-18 12:08:00,1.6179,1.61795,1.6176,1.6177,201400000.0
2008-07-18 12:09:00,1.6177,1.61775,1.6176,1.6176,59700000.0
2008-07-18 12:10:00,1.6176,1.61775,1.6176,1.61765,93300000.0
2008-07-18 12:11:00,1.6176,1.61765,1.61745,1.61755,118800000.0
2008-07-18 12:12:00,1.61755,1.61765,1.61755,1.61765,14800000.0
2008-07-18 12:13:00,1.6176,1.6177,1.6176,1.6176,54700000.0
2008-07-18 12:14:00,1.61755,1.61765,1.61745,1.6176,108400000.0
2008-07-18 12:15:00,1.61755,1.61765,1.6175,1.61755,95300000.0
2008-07-18 12:16:00,1.61755,1.6177,1.61755,1.61755,141600000.0
2008-07-18 12:17:00,1.61755,1.61765,1.61745,1.61745,106100000.0
2008-07-18 12:18:00,1.6174,1.61775,1.6174,1.61755,147500000.0
2008-07-18 12:19:00,1.61755,1.61785,1.6175,1.6178,118600000.0
2008-07-18 12:20:00,1.6178,1.6178,1.61765,1.61775,140000000.0
2008-07-18 12:21:00,1.61775,1.6178,1.61765,1.61765,212600000.0
2008-07-18 12:22:00,1.61765,1.61805,1.61765,1.61805,70700000.0
2008-07-18 12:23:00,1.61805,1.6186,1.61805,1.61835,154100000.0
2008-07-18 12:24:00,1.6183,1.61855,1.6183,1.6183,70900000.0
2008-07-18 12:25:00,1.6183,1.6185,1.61815,1.6185,114600000.0
2008-07-18 12:26:00,1.6185,1.6185,1.618,1.61805,137500000.0
2008-07-18 12:27:00,1.6181,1.6181,1.6176,1.6176,115900000.0
2008-07-18 12:28:00,1.6178,1.6178,1.61735,1.61765,109200000.0
2008-07-18 12:29:00,1.61775,1.6179,1.61765,1.61765,61900000.0
2008-07-18 12:30:00,1.6177,1.61995,1.6177,1.6199,330300001.0
2008-07-18 12:31:00,1.6199,1.62,1.6192,1.6194,206200000.0
2008-07-18 12:32:00,1.6194,1.61955,1.61925,1.61935,169000000.0
2008-07-18 12:33:00,1.61935,1.6198,1.61925,1.61975,211500000.0
2008-07-18 12:34:00,1.6198,1.6201,1.61975,1.62005,171300000.0
2008-07-18 12:35:00,1.6201,1.6205,1.61995,1.62025,176600000.0
2008-07-18 12:36:00,1.62025,1.62025,1.62,1.62005,153500000.0
2008-07-18 12:37:00,1.62,1.62,1.6196,1.6196,34000000.0
2008-07-18 12:38:00,1.61955,1.6198,1.6193,1.6198,105900000.0
2008-07-18 12:39:00,1.6198,1.61985,1.61965,1.6198,187800000.0
2008-07-18 12:40:00,1.6198,1.6198,1.61925,1.6193,266900000.0
2008-07-18 12:41:00,1.6193,1.6193,1.61895,1.6192,181800000.0
2008-07-18 12:42:00,1.6192,1.61935,1.61905,1.61915,165200000.0
2008-07-18 12:43:00,1.61915,1.61965,1.619,1.61965,258700000.0
2008-07-18 12:44:00,1.61965,1.61965,1.61935,1.6195,155400000.0
2008-07-18 12:45:00,1.61955,1.62015,1.6195,1.6198,130600000.0
2008-07-18 12:46:00,1.6198,1.61985,1.61955,1.61965,121500000.0
2008-07-18 12:47:00,1.61965,1.62005,1.6196,1.62,119300000.0
2008-07-18 12:48:00,1.62,1.62005,1.61965,1.61965,44233750.0
2008-07-18 12:49:00,1.61965,1.62005,1.6196,1.61995,98200000.0
2008-07-18 12:50:00,1.61995,1.62025,1.6198,1.62,100600000.0
2008-07-18 12:51:00,1.62,1.62,1.61945,1.61955,140735000.0
2008-07-18 12:52:00,1.61955,1.61965,1.61945,1.61945,117600000.0
2008-07-18 12:53:00,1.61955,1.6196,1.61945,1.6195,23900000.0
2008-07-18 12:54:00,1.61945,1.6195,1.6193,1.6194,58700000.0
2008-07-18 12:55:00,1.6194,1.61945,1.6193,1.61945,47700000.0
2008-07-18 12:56:00,1.6194,1.61955,1.6194,1.61955,85100000.0
2008-07-18 12:57:00,1.6196,1.61975,1.61945,1.61955,106800000.0
2008-07-18 12:58:00,1.61955,1.61975,1.61955,1.61965,83400000.0
2008-07-18 12:59:00,1.61965,1.61965,1.6191,1.6193,202900000.0
2008-07-18 13:00:00,1.61935,1.6195,1.6192,1.61945,101800000.0
2008-07-18 13:01:00,1.61945,1.61965,1.61935,1.6194,106500000.0
2008-07-18 13:02:00,1.6194,1.61945,1.61935,1.61935,56500000.0
2008-07-18 13:03:00,1.61935,1.61935,1.61925,1.61925,48300000.0
2008-07-18 13:04:00,1.61925,1.61955,1.61915,1.61945,146200000.0
2008-07-18 13:05:00,1.61945,1.61995,1.6194,1.61995,143100000.0
2008-07-18 13:06:00,1.61995,1.61995,1.61925,1.6195,167000000.0
2008-07-18 13:07:00,1.61955,1.61955,1.6193,1.61935,80300000.0
2008-07-18 13:08:00,1.61935,1.61955,1.61935,1.61955,107700000.0
2008-07-18 13:09:00,1.61955,1.61955,1.6195,1.6195,48600000.0
2008-07-18 13:10:00,1.6195,1.61995,1.6194,1.6197,119600000.0
2008-07-18 13:11:00,1.6197,1.62005,1.6197,1.61985,102300000.0
2008-07-18 13:12:00,1.61985,1.61995,1.61955,1.61985,97600000.0
2008-07-18 13:13:00,1.6198,1.6198,1.6196,1.6196,17500000.0
2008-07-18 13:14:00,1.6196,1.6196,1.61935,1.61935,29000000.0
2008-07-18 13:15:00,1.61935,1.61955,1.6193,1.61955,33600000.0
2008-07-18 13:16:00,1.61955,1.61955,1.6195,1.6195,23900000.0
2008-07-18 13:17:00,1.6195,1.6195,1.6193,1.6194,98500000.0
2008-07-18 13:18:00,1.6194,1.6198,1.6194,1.6196,81200000.0
2008-07-18 13:19:00,1.6196,1.6198,1.6196,1.6198,109800000.0
2008-07-18 13:20:00,1.6198,1.62,1.6196,1.6196,61600000.0
2008-07-18 13:21:00,1.61965,1.61985,1.6196,1.61985,67600000.0
2008-07-18 13:22:00,1.61985,1.6199,1.61975,1.6199,78600000.0
2008-07-18 13:23:00,1.6199,1.6199,1.61965,1.61975,34900000.0
2008-07-18 13:24:00,1.6197,1.61985,1.6197,1.61975,12300000.0
2008-07-18 13:25:00,1.6198,1.62005,1.61975,1.62005,82500000.0
2008-07-18 13:26:00,1.62,1.6203,1.62,1.6201,130000000.0
2008-07-18 13:27:00,1.6201,1.6201,1.61975,1.61995,181799998.0
2008-07-18 13:28:00,1.62,1.62005,1.6198,1.6198,106000000.0
2008-07-18 13:29:00,1.6198,1.6198,1.61955,1.61965,87100000.0
2008-07-18 13:30:00,1.61965,1.61975,1.6195,1.61955,53100000.0
2008-07-18 13:31:00,1.6196,1.61975,1.61955,1.6197,47500000.0
2008-07-18 13:32:00,1.61975,1.61985,1.6196,1.61965,64700000.0
2008-07-18 13:33:00,1.61965,1.61975,1.61945,1.61975,96100000.0
2008-07-18 13:34:00,1.6197,1.61995,1.6197,1.61985,73000000.0
2008-07-18 13:35:00,1.6199,1.61995,1.61965,1.61965,44900000.0
2008-07-18 13:36:00,1.61965,1.61995,1.61965,1.6197,100000000.0
2008-07-18 13:37:00,1.61975,1.6198,1.6197,1.6197,21100000.0
2008-07-18 13:38:00,1.6197,1.6197,1.6195,1.6195,32500000.0
2008-07-18 13:39:00,1.61945,1.6198,1.61935,1.6198,63600000.0
2008-07-18 13:40:00,1.6198,1.61985,1.6197,1.61975,172300000.0
2008-07-18 13:41:00,1.61975,1.61985,1.61975,1.61985,27400000.0
2008-07-18 13:42:00,1.61985,1.62005,1.61955,1.61955,318400000.0
2008-07-18 13:43:00,1.6195,1.61985,1.61935,1.61965,189700000.0
2008-07-18 13:44:00,1.61965,1.62005,1.6195,1.61995,152000000.0
2008-07-18 13:45:00,1.61995,1.6201,1.6199,1.62,134100000.0
2008-07-18 13:46:00,1.62,1.62,1.6198,1.62,66500000.0
2008-07-18 13:47:00,1.62,1.6201,1.6199,1.62,40100000.0
2008-07-18 13:48:00,1.62005,1.62015,1.61965,1.61975,191400000.0
2008-07-18 13:49:00,1.61985,1.62,1.61965,1.61985,163400000.0
2008-07-18 13:50:00,1.61995,1.6202,1.6198,1.6199,100700000.0
2008-07-18 13:51:00,1.61995,1.61995,1.6199,1.6199,30000000.0
2008-07-18 13:52:00,1.6199,1.62005,1.6199,1.61995,54300000.0
2008-07-18 13:53:00,1.6199,1.62005,1.6199,1.61995,69000000.0
2008-07-18 13:54:00,1.61995,1.61995,1.61975,1.61985,49200000.0
2008-07-18 13:55:00,1.6198,1.6199,1.61975,1.6198,28700000.0
2008-07-18 13:56:00,1.6198,1.62005,1.6197,1.61995,67700000.0
2008-07-18 13:57:00,1.61995,1.6201,1.61985,1.62005,56300000.0
2008-07-18 13:58:00,1.62005,1.6203,1.61995,1.62015,141100000.0
2008-07-18 13:59:00,1.6202,1.6203,1.62005,1.6201,202900000.0
2008-07-18 14:00:00,1.6201,1.6201,1.6199,1.62005,256900000.0
2008-07-18 14:01:00,1.62005,1.62035,1.62,1.62035,251000000.0
2008-07-18 14:02:00,1.62035,1.62055,1.62025,1.62035,95400000.0
2008-07-18 14:03:00,1.6204,1.6208,1.6203,1.6207,233600000.0
2008-07-18 14:04:00,1.6207,1.62075,1.62055,1.6206,88200000.0
2008-07-18 14:05:00,1.6206,1.62065,1.6206,1.62065,16300000.0
2008-07-18 14:06:00,1.6207,1.6207,1.6206,1.6206,31900000.0
2008-07-18 14:07:00,1.6206,1.6206,1.6205,1.6205,64400000.0
2008-07-18 14:08:00,1.6205,1.62075,1.6205,1.62065,127300000.0
2008-07-18 14:09:00,1.62085,1.62085,1.6206,1.6206,133500000.0
2008-07-18 14:10:00,1.6206,1.6206,1.6204,1.6204,99500000.0
2008-07-18 14:11:00,1.6204,1.6208,1.6204,1.6206,234000000.0
2008-07-18 14:12:00,1.6206,1.62085,1.6206,1.6208,179200000.0
2008-07-18 14:13:00,1.6208,1.62085,1.6206,1.62085,153300000.0
2008-07-18 14:14:00,1.6208,1.621,1.6206,1.6206,148000000.0
2008-07-18 14:15:00,1.62065,1.6208,1.62055,1.62055,189400000.0
2008-07-18 14:16:00,1.62055,1.62075,1.62055,1.62065,166100000.0
2008-07-18 14:17:00,1.62065,1.6208,1.6206,1.6207,98500000.0
2008-07-18 14:18:00,1.62065,1.6207,1.6206,1.6206,69000000.0
2008-07-18 14:19:00,1.62055,1.6206,1.6205,1.6205,72300000.0
2008-07-18 14:20:00,1.6205,1.6206,1.6204,1.6206,82800000.0
2008-07-18 14:21:00,1.6206,1.6206,1.62035,1.62045,172100000.0
2008-07-18 14:22:00,1.6204,1.62055,1.6204,1.6205,134400000.0
2008-07-18 14:23:00,1.6205,1.6205,1.6204,1.62045,56700000.0
2008-07-18 14:24:00,1.62045,1.62045,1.6204,1.6204,89200000.0
2008-07-18 14:25:00,1.62045,1.62045,1.62005,1.62005,159400000.0
2008-07-18 14:26:00,1.6201,1.62035,1.62005,1.62015,179400000.0
2008-07-18 14:27:00,1.6202,1.6202,1.61995,1.62005,137500000.0
2008-07-18 14:28:00,1.62005,1.6202,1.61995,1.62015,101500000.0
2008-07-18 14:29:00,1.62015,1.62055,1.62005,1.6205,193200000.0
2008-07-18 14:30:00,1.62045,1.62055,1.62025,1.6203,100800000.0
2008-07-18 14:31:00,1.6203,1.62035,1.6201,1.62015,207000000.0
2008-07-18 14:32:00,1.6202,1.6203,1.6201,1.6202,317900000.0
2008-07-18 14:33:00,1.62015,1.62035,1.6201,1.6201,252200000.0
2008-07-18 14:34:00,1.6201,1.62015,1.61995,1.62005,252400000.0
2008-07-18 14:35:00,1.62005,1.6203,1.62,1.62025,192900000.0
2008-07-18 14:36:00,1.62025,1.62025,1.62,1.62015,270000000.0
2008-07-18 14:37:00,1.62015,1.62015,1.61995,1.61995,175800000.0
2008-07-18 14:38:00,1.61995,1.62,1.6198,1.6199,147100000.0
2008-07-18 14:39:00,1.6199,1.61995,1.61975,1.6199,158500000.0
2008-07-18 14:40:00,1.6199,1.6201,1.6198,1.62,268000000.0
2008-07-18 14:41:00,1.62,1.62005,1.6198,1.62,233600000.0
2008-07-18 14:42:00,1.62,1.6201,1.6197,1.61975,268800000.0
2008-07-18 14:43:00,1.61975,1.61985,1.6197,1.61975,247800000.0
2008-07-18 14:44:00,1.61985,1.61985,1.6196,1.6196,267200000.0
2008-07-18 14:45:00,1.61965,1.6198,1.61955,1.61965,248000000.0
2008-07-18 14:46:00,1.61965,1.61965,1.61945,1.6195,150300000.0
2008-07-18 14:47:00,1.6195,1.61955,1.61925,1.61925,296200000.0
2008-07-18 14:48:00,1.6191,1.6193,1.6187,1.61885,321600000.0
2008-07-18 14:49:00,1.6188,1.6189,1.6184,1.6184,402600000.0
2008-07-18 14:50:00,1.6184,1.6192,1.61835,1.6192,280400000.0
2008-07-18 14:51:00,1.6192,1.61965,1.61905,1.61945,313900000.0
2008-07-18 14:52:00,1.6195,1.6195,1.6191,1.6191,324500000.0
2008-07-18 14:53:00,1.6191,1.61915,1.619,1.61905,148600000.0
2008-07-18 14:54:00,1.61905,1.61935,1.61895,1.61935,216600000.0
2008-07-18 14:55:00,1.61935,1.61955,1.61915,1.61945,281600000.0
2008-07-18 14:56:00,1.61945,1.61955,1.6194,1.61955,292700000.0
2008-07-18 14:57:00,1.6196,1.6198,1.6195,1.6196,309200000.0
2008-07-18 14:58:00,1.6196,1.6196,1.61915,1.6192,303200000.0
2008-07-18 14:59:00,1.6192,1.61965,1.6192,1.61965,255300000.0
2008-07-18 15:00:00,1.61965,1.6197,1.61925,1.6193,288800000.0
2008-07-18 15:01:00,1.61925,1.6195,1.61925,1.6193,236100000.0
2008-07-18 15:02:00,1.6193,1.6196,1.6193,1.6196,160800000.0
2008-07-18 15:03:00,1.6196,1.6197,1.61935,1.61945,265600000.0
2008-07-18 15:04:00,1.6194,1.61965,1.6193,1.61935,215200000.0
2008-07-18 15:05:00,1.61935,1.61945,1.61915,1.6192,269300000.0
2008-07-18 15:06:00,1.61925,1.6194,1.6192,1.61925,241500000.0
2008-07-18 15:07:00,1.61925,1.6194,1.6192,1.61935,309900000.0
2008-07-18 15:08:00,1.6193,1.6193,1.6192,1.6193,172700000.0
2008-07-18 15:09:00,1.61935,1.61935,1.6191,1.6192,174400000.0
2008-07-18 15:10:00,1.6192,1.61935,1.6192,1.61925,108100000.0
2008-07-18 15:11:00,1.61925,1.61935,1.6192,1.61935,139100000.0
2008-07-18 15:12:00,1.61935,1.61945,1.61915,1.61915,225400000.0
2008-07-18 15:13:00,1.6192,1.61925,1.6191,1.61915,112700000.0
2008-07-18 15:14:00,1.61915,1.61955,1.6191,1.61955,192900000.0
2008-07-18 15:15:00,1.61945,1.61945,1.61915,1.61915,83000000.0
2008-07-18 15:16:00,1.61915,1.61925,1.61895,1.619,112500000.0
2008-07-18 15:17:00,1.619,1.61915,1.61895,1.61915,60300000.0
2008-07-18 15:18:00,1.61915,1.61915,1.61895,1.61905,52700000.0
2008-07-18 15:19:00,1.61905,1.61925,1.6189,1.6192,97300000.0
2008-07-18 15:20:00,1.61925,1.61925,1.61895,1.61905,109500000.0
2008-07-18 15:21:00,1.61905,1.6193,1.61905,1.6192,66300000.0
2008-07-18 15:22:00,1.6192,1.6192,1.619,1.61915,105400000.0
2008-07-18 15:23:00,1.6191,1.6193,1.61905,1.61925,146900000.0
2008-07-18 15:24:00,1.61925,1.61935,1.61915,1.61915,157200000.0
2008-07-18 15:25:00,1.61915,1.6193,1.61905,1.6193,167400000.0
2008-07-18 15:26:00,1.6193,1.6194,1.61915,1.61935,131400000.0
2008-07-18 15:27:00,1.61935,1.61935,1.6192,1.6193,93900000.0
2008-07-18 15:28:00,1.61935,1.6194,1.6193,1.61935,72200000.0
2008-07-18 15:29:00,1.61935,1.61935,1.61905,1.61925,118000000.0
2008-07-18 15:30:00,1.61925,1.6193,1.6191,1.6191,152700000.0
2008-07-18 15:31:00,1.61905,1.6192,1.61895,1.61915,113600000.0
2008-07-18 15:32:00,1.61915,1.61915,1.619,1.61905,73500000.0
2008-07-18 15:33:00,1.61905,1.61905,1.61885,1.61885,143600000.0
2008-07-18 15:34:00,1.6188,1.6189,1.6186,1.6187,146600000.0
2008-07-18 15:35:00,1.6187,1.61875,1.6185,1.6186,148900000.0
2008-07-18 15:36:00,1.6186,1.61875,1.61855,1.61865,123800000.0
2008-07-18 15:37:00,1.61865,1.6188,1.6185,1.6188,164500000.0
2008-07-18 15:38:00,1.6188,1.6189,1.6187,1.61885,179600000.0
2008-07-18 15:39:00,1.6188,1.61885,1.6188,1.6188,178500000.0
2008-07-18 15:40:00,1.6188,1.6188,1.61875,1.6188,92200000.0
2008-07-18 15:41:00,1.61875,1.6188,1.6186,1.6186,30000000.0
2008-07-18 15:42:00,1.6186,1.6186,1.6182,1.61845,141300000.0
2008-07-18 15:43:00,1.61845,1.6186,1.61825,1.61825,190200000.0
2008-07-18 15:44:00,1.6183,1.6186,1.61815,1.61855,304500001.0
2008-07-18 15:45:00,1.61855,1.61865,1.6181,1.61815,584100003.0
2008-07-18 15:46:00,1.61815,1.6182,1.618,1.61805,122800000.0
2008-07-18 15:47:00,1.61815,1.61835,1.61795,1.618,181700000.0
2008-07-18 15:48:00,1.618,1.61835,1.61795,1.61805,114700000.0
2008-07-18 15:49:00,1.6181,1.61865,1.6181,1.6183,164100000.0
2008-07-18 15:50:00,1.6183,1.61835,1.61795,1.618,233967500.0
2008-07-18 15:51:00,1.618,1.6184,1.618,1.6182,340400000.0
2008-07-18 15:52:00,1.6182,1.6182,1.618,1.61805,128400000.0
2008-07-18 15:53:00,1.61805,1.61805,1.6178,1.61785,120300002.0
2008-07-18 15:54:00,1.61785,1.6181,1.61765,1.61785,208800000.0
2008-07-18 15:55:00,1.6178,1.61785,1.6176,1.61785,208100000.0
2008-07-18 15:56:00,1.61785,1.61805,1.61775,1.6178,197900000.0
2008-07-18 15:57:00,1.61785,1.61795,1.6177,1.6179,181100000.0
2008-07-18 15:58:00,1.6179,1.6181,1.6178,1.6181,93600000.0
2008-07-18 15:59:00,1.6181,1.61825,1.6179,1.61815,214000000.0
2008-07-18 16:00:00,1.6181,1.61825,1.618,1.61815,216700000.0
2008-07-18 16:01:00,1.61815,1.6182,1.6179,1.61815,204900000.0
2008-07-18 16:02:00,1.6181,1.61815,1.61795,1.61795,110900000.0
2008-07-18 16:03:00,1.61795,1.61805,1.6179,1.6179,100500000.0
2008-07-18 16:04:00,1.6179,1.61795,1.6178,1.6179,119200000.0
2008-07-18 16:05:00,1.61795,1.61845,1.6179,1.61805,211400000.0
2008-07-18 16:06:00,1.6181,1.61825,1.61805,1.6182,90100000.0
2008-07-18 16:07:00,1.6182,1.61835,1.618,1.6181,133000000.0
2008-07-18 16:08:00,1.61815,1.6183,1.618,1.6181,154900000.0
2008-07-18 16:09:00,1.61815,1.6185,1.61815,1.61825,143800000.0
2008-07-18 16:10:00,1.6183,1.61835,1.6181,1.6182,115600000.0
2008-07-18 16:11:00,1.6182,1.61835,1.6181,1.61835,100000000.0
2008-07-18 16:12:00,1.6183,1.61875,1.6183,1.61875,197000000.0
2008-07-18 16:13:00,1.6187,1.6189,1.61865,1.6188,302900000.0
2008-07-18 16:14:00,1.6188,1.6188,1.6186,1.61865,329500004.0
2008-07-18 16:15:00,1.61865,1.6188,1.6185,1.6186,234700000.0
2008-07-18 16:16:00,1.6186,1.61865,1.6185,1.6185,150700000.0
2008-07-18 16:17:00,1.6185,1.61865,1.6185,1.6186,94200000.0
2008-07-18 16:18:00,1.6186,1.61865,1.6185,1.6186,108800000.0
2008-07-18 16:19:00,1.6186,1.61865,1.6185,1.61865,87300000.0
2008-07-18 16:20:00,1.6186,1.61875,1.6185,1.61855,200800000.0
2008-07-18 16:21:00,1.61855,1.6187,1.6185,1.61855,193300000.0
2008-07-18 16:22:00,1.61865,1.6187,1.61855,1.6186,66400000.0
2008-07-18 16:23:00,1.61865,1.6187,1.6186,1.6186,68300000.0
2008-07-18 16:24:00,1.6186,1.6187,1.61855,1.61855,50000000.0
2008-07-18 16:25:00,1.61855,1.6187,1.6185,1.6186,101400000.0
2008-07-18 16:26:00,1.6186,1.6187,1.61855,1.61865,98200000.0
2008-07-18 16:27:00,1.61865,1.61875,1.61865,1.61865,54000000.0
2008-07-18 16:28:00,1.61865,1.61875,1.61845,1.61875,183500001.0
2008-07-18 16:29:00,1.61875,1.6188,1.6187,1.61875,65700000.0
2008-07-18 16:30:00,1.6187,1.6189,1.6187,1.6189,99400000.0
2008-07-18 16:31:00,1.61895,1.619,1.61885,1.61895,136400000.0
2008-07-18 16:32:00,1.61895,1.619,1.61865,1.6187,210000000.0
2008-07-18 16:33:00,1.6187,1.61915,1.6187,1.61905,225600000.0
2008-07-18 16:34:00,1.61905,1.6192,1.619,1.61905,131700000.0
2008-07-18 16:35:00,1.61905,1.61925,1.6189,1.619,105000000.0
2008-07-18 16:36:00,1.61905,1.61905,1.61885,1.61895,181800000.0
2008-07-18 16:37:00,1.61895,1.6191,1.6189,1.619,57400000.0
2008-07-18 16:38:00,1.619,1.6192,1.61895,1.61915,120700000.0
2008-07-18 16:39:00,1.6191,1.6193,1.619,1.61905,207200000.0
2008-07-18 16:40:00,1.61905,1.6191,1.619,1.61905,66400000.0
2008-07-18 16:41:00,1.6191,1.6192,1.61905,1.61915,84900000.0
2008-07-18 16:42:00,1.61915,1.61935,1.61915,1.61915,179100000.0
2008-07-18 16:43:00,1.6192,1.6194,1.61915,1.61935,128400000.0
2008-07-18 16:44:00,1.61935,1.61935,1.6192,1.61925,195500000.0
2008-07-18 16:45:00,1.61925,1.61925,1.619,1.61905,99700000.0
2008-07-18 16:46:00,1.6191,1.61935,1.6191,1.61915,187000000.0
2008-07-18 16:47:00,1.61915,1.6195,1.61915,1.6193,266700000.0
2008-07-18 16:48:00,1.6193,1.6193,1.6191,1.6192,172100000.0
2008-07-18 16:49:00,1.6192,1.61925,1.6192,1.61925,141100000.0
2008-07-18 16:50:00,1.6193,1.6194,1.61925,1.61935,157500000.0
2008-07-18 16:51:00,1.61935,1.6195,1.6192,1.61935,141600000.0
2008-07-18 16:52:00,1.61935,1.6194,1.6191,1.6191,86400000.0
2008-07-18 16:53:00,1.6191,1.6194,1.61905,1.61935,189100000.0
2008-07-18 16:54:00,1.6194,1.6195,1.6191,1.61915,126900000.0
2008-07-18 16:55:00,1.61915,1.61935,1.6191,1.61935,108400000.0
2008-07-18 16:56:00,1.61935,1.61955,1.61915,1.61915,184000000.0
2008-07-18 16:57:00,1.6192,1.6193,1.6192,1.61925,66200000.0
2008-07-18 16:58:00,1.6193,1.61945,1.619,1.61905,199000000.0
2008-07-18 16:59:00,1.619,1.619,1.6186,1.61865,165500000.0
2008-07-18 17:00:00,1.6186,1.61895,1.6186,1.61885,126200000.0
2008-07-18 17:01:00,1.61885,1.6189,1.61875,1.6189,121300000.0
2008-07-18 17:02:00,1.61885,1.6192,1.61885,1.619,75500000.0
2008-07-18 17:03:00,1.619,1.61915,1.61885,1.6189,104300000.0
2008-07-18 17:04:00,1.6188,1.61885,1.6187,1.6188,92400000.0
2008-07-18 17:05:00,1.6188,1.61885,1.6187,1.61875,46300000.0
2008-07-18 17:06:00,1.61875,1.619,1.61875,1.619,84200000.0
2008-07-18 17:07:00,1.61895,1.619,1.6189,1.619,117800000.0
2008-07-18 17:08:00,1.619,1.6192,1.61895,1.61905,100400000.0
2008-07-18 17:09:00,1.61905,1.61905,1.6188,1.6189,187600000.0
2008-07-18 17:10:00,1.61895,1.6193,1.6189,1.6192,122400000.0
2008-07-18 17:11:00,1.6193,1.61955,1.6191,1.61945,126100000.0
2008-07-18 17:12:00,1.61955,1.61955,1.61915,1.61945,151400000.0
2008-07-18 17:13:00,1.6195,1.6196,1.6195,1.6195,49200000.0
2008-07-18 17:14:00,1.6195,1.61975,1.6195,1.61975,51400000.0
2008-07-18 17:15:00,1.61975,1.6199,1.61975,1.61985,104100000.0
2008-07-18 17:16:00,1.61985,1.6199,1.61975,1.61985,138200000.0
2008-07-18 17:17:00,1.6198,1.61995,1.6198,1.6198,54000000.0
2008-07-18 17:18:00,1.6198,1.61995,1.61975,1.61975,118500000.0
2008-07-18 17:19:00,1.6198,1.62,1.6197,1.61985,215000000.0
2008-07-18 17:20:00,1.61985,1.62,1.61975,1.6199,172100000.0
2008-07-18 17:21:00,1.6199,1.61995,1.6197,1.6198,308400000.0
2008-07-18 17:22:00,1.6198,1.6199,1.6197,1.6198,124200000.0
2008-07-18 17:23:00,1.6198,1.61985,1.61965,1.61965,164300000.0
2008-07-18 17:24:00,1.61965,1.61965,1.6195,1.6195,109700000.0
2008-07-18 17:25:00,1.6195,1.6196,1.61945,1.61945,136400000.0
2008-07-18 17:26:00,1.61945,1.6197,1.6194,1.6196,164700000.0
2008-07-18 17:27:00,1.61955,1.6199,1.61955,1.61985,146900000.0
2008-07-18 17:28:00,1.6198,1.61995,1.61975,1.61975,96900000.0
2008-07-18 17:29:00,1.61975,1.6198,1.61935,1.6194,167000000.0
2008-07-18 17:30:00,1.6194,1.6195,1.6193,1.61945,127800000.0
2008-07-18 17:31:00,1.61945,1.6196,1.61925,1.61935,141100000.0
2008-07-18 17:32:00,1.61935,1.61935,1.61905,1.61905,191100000.0
2008-07-18 17:33:00,1.61905,1.61945,1.6189,1.61915,166900000.0
2008-07-18 17:34:00,1.61915,1.6193,1.61905,1.61915,157100000.0
2008-07-18 17:35:00,1.61915,1.61955,1.61915,1.6193,179300000.0
2008-07-18 17:36:00,1.6193,1.6193,1.619,1.619,264300000.0
2008-07-18 17:37:00,1.61895,1.61895,1.61875,1.61885,194400000.0
2008-07-18 17:38:00,1.6188,1.6188,1.6185,1.6185,295500000.0
2008-07-18 17:39:00,1.6185,1.6188,1.61845,1.61875,219600000.0
2008-07-18 17:40:00,1.61875,1.6189,1.6187,1.6187,111100000.0
2008-07-18 17:41:00,1.6188,1.6191,1.61875,1.6191,49800000.0
2008-07-18 17:42:00,1.6191,1.6193,1.6191,1.6191,124200000.0
2008-07-18 17:43:00,1.61905,1.61905,1.61885,1.619,151300000.0
2008-07-18 17:44:00,1.6191,1.61915,1.619,1.619,30600000.0
2008-07-18 17:45:00,1.619,1.619,1.61875,1.61875,80600000.0
2008-07-18 17:46:00,1.6187,1.6188,1.6187,1.61875,131600000.0
2008-07-18 17:47:00,1.61875,1.61875,1.61845,1.61845,76200000.0
2008-07-18 17:48:00,1.61845,1.6188,1.6183,1.61875,288900000.0
2008-07-18 17:49:00,1.61875,1.61875,1.61855,1.6186,154900000.0
2008-07-18 17:50:00,1.6186,1.61875,1.6186,1.6187,88300000.0
2008-07-18 17:51:00,1.6187,1.61895,1.6187,1.6188,135300000.0
2008-07-18 17:52:00,1.6189,1.619,1.6188,1.61895,277500000.0
2008-07-18 17:53:00,1.619,1.61915,1.61855,1.61875,258300000.0
2008-07-18 17:54:00,1.6187,1.6188,1.61855,1.61875,119200000.0
2008-07-18 17:55:00,1.61875,1.61875,1.61835,1.6184,114200000.0
2008-07-18 17:56:00,1.6184,1.6187,1.6184,1.6185,103200000.0
2008-07-18 17:57:00,1.61855,1.61875,1.61845,1.61845,188000000.0
2008-07-18 17:58:00,1.61845,1.6189,1.61845,1.6188,198200000.0
2008-07-18 17:59:00,1.6188,1.6189,1.61845,1.61845,144600000.0
2008-07-18 18:00:00,1.6185,1.61855,1.61815,1.6184,222000000.0
2008-07-18 18:01:00,1.61845,1.6188,1.61845,1.6188,105600000.0
2008-07-18 18:02:00,1.6188,1.6189,1.6187,1.6189,68200000.0
2008-07-18 18:03:00,1.6189,1.61895,1.6189,1.6189,38600000.0
2008-07-18 18:04:00,1.6189,1.61895,1.61855,1.61855,158500000.0
2008-07-18 18:05:00,1.61865,1.61875,1.61865,1.61865,45800000.0
2008-07-18 18:06:00,1.61865,1.61865,1.6186,1.61865,23600000.0
2008-07-18 18:07:00,1.61875,1.61875,1.61865,1.6187,34600000.0
2008-07-18 18:08:00,1.61865,1.61865,1.6185,1.6186,99900000.0
2008-07-18 18:09:00,1.61855,1.61885,1.61855,1.61885,49400000.0
2008-07-18 18:10:00,1.61885,1.61935,1.61875,1.61935,188600000.0
2008-07-18 18:11:00,1.61935,1.61935,1.61895,1.61905,172400000.0
2008-07-18 18:12:00,1.61895,1.61925,1.6188,1.61915,145600000.0
2008-07-18 18:13:00,1.61915,1.61935,1.61915,1.61925,199300000.0
2008-07-18 18:14:00,1.61925,1.61925,1.61895,1.6191,186100000.0
2008-07-18 18:15:00,1.6191,1.61935,1.61905,1.61935,290100000.0
2008-07-18 18:16:00,1.61935,1.61935,1.61895,1.61925,178900000.0
2008-07-18 18:17:00,1.61935,1.61935,1.61905,1.61915,187800000.0
2008-07-18 18:18:00,1.61915,1.6194,1.61905,1.61915,282000000.0
2008-07-18 18:19:00,1.6191,1.61915,1.61895,1.61905,102300000.0
2008-07-18 18:20:00,1.61905,1.61905,1.619,1.619,66900000.0
2008-07-18 18:21:00,1.619,1.61925,1.61895,1.61895,117400000.0
2008-07-18 18:22:00,1.61895,1.61915,1.61895,1.61915,33700000.0
2008-07-18 18:23:00,1.61915,1.61915,1.61905,1.61905,46900000.0
2008-07-18 18:24:00,1.61905,1.61905,1.619,1.61905,22100000.0
2008-07-18 18:25:00,1.61905,1.61935,1.619,1.6193,112800000.0
2008-07-18 18:26:00,1.6193,1.6194,1.61915,1.61925,112600000.0
2008-07-18 18:27:00,1.61925,1.6195,1.61925,1.61925,184300000.0
2008-07-18 18:28:00,1.61925,1.61935,1.61915,1.61915,137600000.0
2008-07-18 18:29:00,1.61915,1.61925,1.61915,1.61915,157800000.0
2008-07-18 18:30:00,1.61915,1.6193,1.6191,1.61915,144100000.0
2008-07-18 18:31:00,1.61915,1.61945,1.6189,1.61905,261900000.0
2008-07-18 18:32:00,1.619,1.61905,1.6188,1.61885,145700000.0
2008-07-18 18:33:00,1.61895,1.61905,1.61885,1.61885,137900000.0
2008-07-18 18:34:00,1.61885,1.61885,1.61855,1.61865,197100000.0
2008-07-18 18:35:00,1.61865,1.61865,1.61855,1.61865,97300000.0
2008-07-18 18:36:00,1.6186,1.61865,1.61845,1.61855,196600000.0
2008-07-18 18:37:00,1.6185,1.6186,1.61845,1.61855,130600000.0
2008-07-18 18:38:00,1.61865,1.61875,1.6186,1.61865,45100000.0
2008-07-18 18:39:00,1.61865,1.6187,1.61865,1.6187,34800000.0
2008-07-18 18:40:00,1.6187,1.61875,1.61865,1.61875,106100000.0
2008-07-18 18:41:00,1.61875,1.6188,1.6187,1.6187,86500000.0
2008-07-18 18:42:00,1.6187,1.6188,1.6187,1.61875,14200000.0
2008-07-18 18:43:00,1.61875,1.6188,1.61875,1.61875,31900000.0
2008-07-18 18:44:00,1.61875,1.61905,1.61875,1.619,185200000.0
2008-07-18 18:45:00,1.61905,1.61905,1.61895,1.61895,118500000.0
2008-07-18 18:46:00,1.61895,1.6191,1.61895,1.61895,56000000.0
2008-07-18 18:47:00,1.61895,1.6191,1.61895,1.61905,30200000.0
2008-07-18 18:48:00,1.61905,1.6191,1.61895,1.61905,29200000.0
2008-07-18 18:49:00,1.61905,1.6191,1.6189,1.61905,87900000.0
2008-07-18 18:50:00,1.61905,1.61905,1.61895,1.61895,88500000.0
2008-07-18 18:51:00,1.61895,1.61895,1.6188,1.61885,287100000.0
2008-07-18 18:52:00,1.61885,1.619,1.61885,1.6189,104200000.0
2008-07-18 18:53:00,1.6189,1.6189,1.61875,1.6188,76200000.0
2008-07-18 18:54:00,1.6188,1.61895,1.61875,1.61885,36000000.0
2008-07-18 18:55:00,1.61885,1.61895,1.61885,1.61895,49100000.0
2008-07-18 18:56:00,1.61895,1.61895,1.61885,1.6189,471900000.0
2008-07-18 18:57:00,1.6189,1.6189,1.61865,1.6187,79200000.0
2008-07-18 18:58:00,1.61875,1.61875,1.61865,1.6187,67000000.0
2008-07-18 18:59:00,1.61865,1.61875,1.61865,1.6187,41200000.0
2008-07-18 19:00:00,1.61875,1.6189,1.61865,1.61865,169000000.0
2008-07-18 19:01:00,1.61865,1.61865,1.6186,1.6186,31700000.0
2008-07-18 19:02:00,1.6186,1.6187,1.61845,1.61845,99600000.0
2008-07-18 19:03:00,1.6184,1.61855,1.61835,1.6185,41900000.0
2008-07-18 19:04:00,1.61855,1.6187,1.6185,1.61865,164800000.0
2008-07-18 19:05:00,1.61865,1.6187,1.61845,1.61865,210800000.0
2008-07-18 19:06:00,1.61865,1.61865,1.61815,1.61815,154800000.0
2008-07-18 19:07:00,1.61815,1.6183,1.61815,1.6182,112900000.0
2008-07-18 19:08:00,1.6182,1.6182,1.6182,1.6182,5600000.0
2008-07-18 19:09:00,1.6182,1.6182,1.61805,1.6181,47400000.0
2008-07-18 19:10:00,1.6181,1.61845,1.6181,1.6184,138500000.0
2008-07-18 19:11:00,1.6184,1.6185,1.61815,1.61825,105100000.0
2008-07-18 19:12:00,1.61825,1.61835,1.6181,1.6182,103900000.0
2008-07-18 19:13:00,1.6182,1.61875,1.6182,1.61875,109700000.0
2008-07-18 19:14:00,1.61875,1.61875,1.6187,1.61875,23400000.0
2008-07-18 19:15:00,1.61875,1.6188,1.6186,1.61865,131700000.0
2008-07-18 19:16:00,1.6186,1.61865,1.61855,1.61865,157100000.0
2008-07-18 19:17:00,1.61865,1.61865,1.61865,1.61865,34600000.0
2008-07-18 19:18:00,1.61865,1.61875,1.6186,1.61865,65900000.0
2008-07-18 19:19:00,1.61865,1.61875,1.61865,1.61865,39800000.0
2008-07-18 19:20:00,1.61865,1.6187,1.6186,1.6186,21200000.0
2008-07-18 19:21:00,1.6187,1.6187,1.6185,1.6185,36400000.0
2008-07-18 19:22:00,1.61845,1.6189,1.6184,1.61885,98100000.0
2008-07-18 19:23:00,1.61885,1.61895,1.61865,1.6187,155200000.0
2008-07-18 19:24:00,1.6187,1.6187,1.6186,1.6186,76900000.0
2008-07-18 19:25:00,1.61865,1.61865,1.6186,1.61865,26200000.0
2008-07-18 19:26:00,1.6186,1.61875,1.6186,1.61865,22200000.0
2008-07-18 19:27:00,1.61865,1.61865,1.6186,1.61865,17600000.0
2008-07-18 19:28:00,1.61865,1.61865,1.6186,1.61865,19300000.0
2008-07-18 19:29:00,1.6186,1.61885,1.61855,1.61885,101700000.0
2008-07-18 19:30:00,1.61885,1.61885,1.6186,1.61865,86000000.0
2008-07-18 19:31:00,1.61865,1.6189,1.61865,1.61885,47700000.0
2008-07-18 19:32:00,1.61895,1.61935,1.61895,1.61925,82800000.0
2008-07-18 19:33:00,1.61925,1.61945,1.61925,1.61935,152600000.0
2008-07-18 19:34:00,1.61935,1.61945,1.61935,1.61935,129500000.0
2008-07-18 19:35:00,1.61935,1.61935,1.61875,1.61915,273000000.0
2008-07-18 19:36:00,1.61915,1.6192,1.619,1.61915,196900000.0
2008-07-18 19:37:00,1.61915,1.61935,1.61915,1.61925,106500000.0
2008-07-18 19:38:00,1.61925,1.61925,1.61915,1.61925,35200000.0
2008-07-18 19:39:00,1.61925,1.6193,1.61895,1.61895,148800000.0
2008-07-18 19:40:00,1.61895,1.61895,1.61845,1.61845,141000000.0
2008-07-18 19:41:00,1.61845,1.61875,1.61845,1.61875,78100000.0
2008-07-18 19:42:00,1.61875,1.61935,1.61875,1.61935,129500000.0
2008-07-18 19:43:00,1.6194,1.6194,1.61925,1.6193,33400000.0
2008-07-18 19:44:00,1.61935,1.6194,1.61915,1.61915,62800000.0
2008-07-18 19:45:00,1.61915,1.6194,1.61915,1.6194,70700000.0
2008-07-18 19:46:00,1.6194,1.6195,1.61935,1.6195,28800000.0
2008-07-18 19:47:00,1.6195,1.6196,1.61945,1.6195,48900000.0
2008-07-18 19:48:00,1.61955,1.6196,1.61915,1.61915,192300000.0
2008-07-18 19:49:00,1.61915,1.61915,1.61865,1.61865,130800000.0
2008-07-18 19:50:00,1.6187,1.6191,1.61865,1.61895,57600000.0
2008-07-18 19:51:00,1.61895,1.619,1.61885,1.61895,38800000.0
2008-07-18 19:52:00,1.6189,1.6191,1.61885,1.6189,88400000.0
2008-07-18 19:53:00,1.619,1.619,1.619,1.619,30600000.0
2008-07-18 19:54:00,1.6189,1.6189,1.6189,1.6189,20600000.0
2008-07-18 19:55:00,1.6189,1.6189,1.6189,1.6189,9800000.0
2008-07-18 19:56:00,1.6188,1.6188,1.61875,1.61875,35800000.0
2008-07-18 19:57:00,1.61875,1.6188,1.61875,1.61875,39600000.0
2008-07-18 19:58:00,1.61875,1.6189,1.61875,1.6188,20600000.0
2008-07-18 19:59:00,1.6188,1.6188,1.6187,1.6188,20700000.0
2008-07-18 20:00:00,1.6188,1.6188,1.61835,1.61835,101500000.0
2008-07-18 20:01:00,1.61835,1.6187,1.61815,1.6186,166100000.0
2008-07-18 20:02:00,1.61855,1.6187,1.6185,1.6185,69000000.0
2008-07-18 20:03:00,1.61845,1.6186,1.61835,1.61835,201700000.0
2008-07-18 20:04:00,1.61835,1.6186,1.61835,1.6184,77900000.0
2008-07-18 20:05:00,1.6184,1.6187,1.61835,1.6187,31200000.0
2008-07-18 20:06:00,1.6186,1.6187,1.6183,1.6183,188100000.0
2008-07-18 20:07:00,1.6183,1.6183,1.61815,1.6182,100900000.0
2008-07-18 20:08:00,1.6183,1.6183,1.61815,1.6182,50400000.0
2008-07-18 20:09:00,1.6182,1.61825,1.6181,1.61825,47600000.0
2008-07-18 20:10:00,1.6182,1.6183,1.61815,1.61825,161700000.0
2008-07-18 20:11:00,1.6183,1.6187,1.6183,1.6186,54600000.0
2008-07-18 20:12:00,1.61855,1.6187,1.61845,1.61845,84300000.0
2008-07-18 20:13:00,1.61845,1.61865,1.6184,1.6186,95300000.0
2008-07-18 20:14:00,1.61855,1.6188,1.61855,1.61865,167700000.0
2008-07-18 20:15:00,1.61865,1.6187,1.61855,1.61855,64200000.0
2008-07-18 20:16:00,1.61855,1.61855,1.61815,1.6183,147200000.0
2008-07-18 20:17:00,1.61835,1.6187,1.61825,1.6184,176400000.0
2008-07-18 20:18:00,1.6184,1.61895,1.61835,1.61895,151900000.0
2008-07-18 20:19:00,1.61895,1.61895,1.61885,1.61885,45100000.0
2008-07-18 20:20:00,1.6188,1.6189,1.61875,1.61885,37000000.0
2008-07-18 20:21:00,1.61885,1.61905,1.61885,1.61895,72800000.0
2008-07-18 20:22:00,1.61895,1.6191,1.61895,1.619,83300000.0
2008-07-18 20:23:00,1.619,1.619,1.61875,1.61875,55300000.0
2008-07-18 20:24:00,1.61875,1.6188,1.61875,1.61875,8200000.0
2008-07-18 20:25:00,1.61875,1.61885,1.61875,1.61885,35900000.0
2008-07-18 20:26:00,1.61885,1.6192,1.61885,1.61915,86000000.0
2008-07-18 20:27:00,1.61915,1.61915,1.61895,1.61895,80000000.0
2008-07-18 20:28:00,1.61895,1.61895,1.61885,1.61895,35000000.0
2008-07-18 20:29:00,1.61895,1.61895,1.61845,1.61865,130100000.0
2008-07-18 20:30:00,1.61875,1.6189,1.61875,1.6189,40400000.0
2008-07-18 20:31:00,1.6189,1.6189,1.61885,1.6189,12000000.0
2008-07-18 20:32:00,1.61885,1.6189,1.6187,1.61875,25300000.0
2008-07-18 20:33:00,1.61875,1.61875,1.61865,1.61875,70100000.0
2008-07-18 20:34:00,1.61875,1.61885,1.6187,1.61885,35000000.0
2008-07-18 20:35:00,1.61885,1.61885,1.6188,1.6188,11400000.0
2008-07-18 20:36:00,1.6188,1.61895,1.6188,1.61885,23700000.0
2008-07-18 20:37:00,1.61885,1.61905,1.61885,1.61905,50300000.0
2008-07-18 20:38:00,1.61905,1.6191,1.61905,1.61905,41600000.0
2008-07-18 20:39:00,1.61905,1.61915,1.61905,1.61905,101600000.0
2008-07-18 20:40:00,1.61905,1.61915,1.61885,1.61885,172200000.0
2008-07-18 20:41:00,1.6189,1.619,1.61885,1.61895,47500000.0
2008-07-18 20:42:00,1.61905,1.6193,1.61905,1.61905,104500000.0
2008-07-18 20:43:00,1.61905,1.61915,1.61885,1.61895,98200000.0
2008-07-18 20:44:00,1.61895,1.61915,1.61895,1.61895,41900000.0
2008-07-18 20:45:00,1.61895,1.619,1.61895,1.619,25900000.0
2008-07-18 20:46:00,1.61905,1.61905,1.61895,1.61895,40400000.0
2008-07-18 20:47:00,1.61895,1.61895,1.6189,1.61895,31200000.0
2008-07-18 20:48:00,1.61895,1.61915,1.61895,1.61915,25700000.0
2008-07-18 20:49:00,1.61915,1.61915,1.61895,1.61895,69200000.0
2008-07-18 20:50:00,1.61895,1.6192,1.61895,1.61915,100800000.0
2008-07-18 20:51:00,1.61905,1.61915,1.61895,1.61895,59700000.0
2008-07-18 20:52:00,1.61895,1.61895,1.6187,1.6188,75200000.0
2008-07-18 20:53:00,1.61875,1.6189,1.61875,1.6189,63600000.0
2008-07-18 20:54:00,1.6189,1.6189,1.61875,1.6189,38100000.0
2008-07-18 20:55:00,1.6189,1.6189,1.61865,1.61865,50800000.0
2008-07-18 20:56:00,1.61875,1.6188,1.61875,1.6188,10600000.0
2008-07-18 20:57:00,1.61885,1.61915,1.6188,1.61915,67900000.0
2008-07-18 20:58:00,1.6192,1.6193,1.6191,1.61915,133900000.0
2008-07-18 20:59:00,1.61915,1.61935,1.6191,1.6193,72500000.0
2008-07-18 21:00:00,1.61925,1.61945,1.61925,1.61935,42700000.0
2008-07-18 21:01:00,1.61935,1.61945,1.61915,1.61915,27100000.0
2008-07-18 21:02:00,1.61925,1.6194,1.61915,1.6193,18800000.0
2008-07-18 21:03:00,1.61935,1.61945,1.61935,1.61945,34000000.0
2008-07-18 21:04:00,1.61945,1.6195,1.61935,1.6194,51100000.0
2008-07-18 21:05:00,1.61935,1.61945,1.61935,1.61935,49700000.0
2008-07-18 21:06:00,1.61935,1.61935,1.6193,1.61935,18800000.0
2008-07-18 21:07:00,1.61935,1.61945,1.61935,1.61935,31700000.0
2008-07-18 21:08:00,1.61935,1.61965,1.61935,1.61955,105000000.0
2008-07-18 21:09:00,1.61955,1.61975,1.61935,1.61955,112800000.0
2008-07-18 21:10:00,1.61955,1.61955,1.61945,1.61955,67500000.0
2008-07-18 21:11:00,1.61955,1.61955,1.61945,1.61945,13100000.0
2008-07-18 21:12:00,1.6195,1.61985,1.61945,1.61965,57500000.0
2008-07-18 21:13:00,1.61965,1.61975,1.61955,1.61955,77000000.0
2008-07-18 21:14:00,1.61955,1.61975,1.61955,1.61955,42400000.0
2008-07-18 21:15:00,1.61955,1.61955,1.61955,1.61955,14800000.0
2008-07-18 21:16:00,1.61955,1.61955,1.61935,1.6195,78900000.0
2008-07-18 21:17:00,1.61955,1.61955,1.6195,1.6195,23800000.0
2008-07-18 21:18:00,1.6195,1.61955,1.6195,1.6195,17500000.0
2008-07-18 21:19:00,1.6195,1.6195,1.61945,1.61945,91600000.0
2008-07-18 21:20:00,1.61945,1.61955,1.61945,1.61945,42800000.0
2008-07-18 21:21:00,1.61945,1.6195,1.61945,1.6195,10800000.0
2008-07-18 21:22:00,1.6194,1.6194,1.61925,1.61925,87200000.0
2008-07-18 21:23:00,1.61925,1.6193,1.61925,1.6193,11300000.0
2008-07-18 21:24:00,1.6193,1.6194,1.61925,1.6193,47800000.0
2008-07-18 21:25:00,1.61925,1.61925,1.61925,1.61925,29600000.0
2008-07-18 21:26:00,1.61925,1.6193,1.61925,1.61925,78700000.0
2008-07-18 21:27:00,1.61925,1.61945,1.61925,1.61945,63700000.0
2008-07-18 21:28:00,1.6195,1.6196,1.61935,1.6195,75700000.0
2008-07-18 21:29:00,1.6195,1.6197,1.6195,1.61955,64400000.0
2008-07-18 21:30:00,1.61955,1.6196,1.61945,1.61945,80900000.0
2008-07-18 21:31:00,1.61955,1.61955,1.6195,1.61955,30000000.0
2008-07-18 21:32:00,1.61945,1.6195,1.61945,1.6195,72400000.0
2008-07-18 21:33:00,1.61945,1.6195,1.61945,1.61945,13400000.0
2008-07-18 21:34:00,1.6195,1.6195,1.61945,1.61945,12800000.0
2008-07-18 21:35:00,1.61945,1.61945,1.61945,1.61945,16400000.0
2008-07-18 21:36:00,1.61945,1.61945,1.61945,1.61945,16000000.0
2008-07-18 21:37:00,1.61945,1.6196,1.6194,1.61945,55400000.0
2008-07-18 21:38:00,1.6195,1.61955,1.61945,1.61945,50400000.0
2008-07-18 21:39:00,1.61945,1.61965,1.61945,1.61955,97600000.0
2008-07-18 21:40:00,1.61965,1.61965,1.61955,1.61955,19300000.0
2008-07-18 21:41:00,1.61955,1.61975,1.61955,1.61975,40400000.0
2008-07-18 21:42:00,1.61965,1.6197,1.6196,1.61965,23900000.0
2008-07-18 21:43:00,1.61965,1.61965,1.6194,1.61945,74400000.0
2008-07-18 21:44:00,1.61955,1.61965,1.61935,1.61945,196900000.0
2008-07-18 21:45:00,1.61945,1.6195,1.6194,1.61945,62600000.0
2008-07-18 21:46:00,1.6194,1.61945,1.6194,1.61945,11000000.0
2008-07-18 21:47:00,1.61945,1.61965,1.61935,1.61965,115900000.0
2008-07-18 21:48:00,1.61965,1.61965,1.61955,1.61965,15800000.0
2008-07-18 21:49:00,1.6196,1.61965,1.6196,1.61965,27300000.0
2008-07-18 21:50:00,1.61965,1.61975,1.61965,1.6197,35000000.0
2008-07-18 21:51:00,1.6197,1.61975,1.61965,1.61965,77700000.0
2008-07-18 21:52:00,1.61965,1.61965,1.61965,1.61965,43800000.0
2008-07-18 21:53:00,1.61965,1.61965,1.61965,1.61965,6800000.0
2008-07-18 21:54:00,1.61965,1.6197,1.6196,1.61965,97700000.0
2008-07-18 21:55:00,1.61965,1.6197,1.61965,1.6197,30100000.0
2008-07-18 21:56:00,1.6197,1.6197,1.61965,1.6197,11400000.0
2008-07-18 21:57:00,1.6197,1.61975,1.61965,1.61975,25400000.0
2008-07-18 21:58:00,1.61975,1.61975,1.6196,1.61965,23600000.0
2008-07-18 21:59:00,1.61965,1.61965,1.6194,1.6194,110400000.0
2008-07-18 22:00:00,1.6194,1.61945,1.6194,1.61945,32700000.0
2008-07-18 22:01:00,1.61945,1.61955,1.61945,1.61955,20400000.0
2008-07-18 22:02:00,1.61955,1.61955,1.61945,1.61945,115300000.0
2008-07-18 22:03:00,1.61955,1.61955,1.61945,1.61945,80900000.0
2008-07-18 22:04:00,1.61945,1.6195,1.61945,1.6195,108300000.0
2008-07-18 22:05:00,1.6195,1.61955,1.61945,1.6195,65900000.0
2008-07-18 22:06:00,1.6195,1.6196,1.61945,1.6195,39900000.0
2008-07-18 22:07:00,1.6195,1.6196,1.6195,1.61955,19300000.0
2008-07-18 22:08:00,1.61955,1.61975,1.61945,1.61965,49400000.0
2008-07-18 22:09:00,1.61965,1.61975,1.61955,1.6196,57100000.0
2008-07-18 22:10:00,1.61965,1.61975,1.6194,1.61955,93300000.0
2008-07-18 22:11:00,1.6196,1.6197,1.6195,1.6195,65100000.0
2008-07-18 22:12:00,1.61955,1.61965,1.61955,1.61965,17900000.0
2008-07-18 22:13:00,1.61965,1.61975,1.61965,1.61975,8400000.0
2008-07-18 22:14:00,1.6197,1.6198,1.61965,1.6198,31600000.0
2008-07-18 22:15:00,1.6198,1.61985,1.61975,1.6198,47500000.0
2008-07-18 22:16:00,1.61985,1.6199,1.6198,1.6198,20500000.0
2008-07-18 22:17:00,1.6198,1.6199,1.6198,1.6199,29200000.0
2008-07-18 22:18:00,1.6199,1.61995,1.61985,1.61995,18500000.0
2008-07-18 22:19:00,1.61995,1.62,1.61995,1.61995,23700000.0
2008-07-18 22:20:00,1.61995,1.61995,1.6199,1.61995,38300000.0
2008-07-18 22:21:00,1.61995,1.61995,1.61985,1.61985,95700000.0
2008-07-18 22:22:00,1.61985,1.61995,1.6197,1.6197,106400000.0
2008-07-18 22:23:00,1.61975,1.61975,1.61965,1.6197,32800000.0
2008-07-18 22:24:00,1.6197,1.61975,1.6197,1.61975,9400000.0
2008-07-18 22:25:00,1.6197,1.6198,1.6197,1.61975,19400000.0
2008-07-18 22:26:00,1.61975,1.61975,1.61975,1.61975,2800000.0
2008-07-18 22:27:00,1.6197,1.6197,1.6197,1.6197,8100000.0
2008-07-18 22:28:00,1.6197,1.6197,1.61965,1.61965,27600000.0
2008-07-18 22:29:00,1.6197,1.6197,1.61955,1.61955,70000000.0
2008-07-18 22:30:00,1.61955,1.61965,1.61955,1.61965,71100000.0
2008-07-18 22:31:00,1.61965,1.61965,1.6195,1.61965,34700000.0
2008-07-18 22:32:00,1.6196,1.61975,1.6196,1.61975,38200000.0
2008-07-18 22:33:00,1.61985,1.6201,1.61975,1.62005,67000000.0
2008-07-18 22:34:00,1.62005,1.62025,1.61985,1.62025,154600000.0
2008-07-18 22:35:00,1.62025,1.62045,1.6201,1.62025,78100000.0
2008-07-18 22:36:00,1.62025,1.62045,1.62025,1.62035,19700000.0
2008-07-18 22:37:00,1.62035,1.62035,1.62025,1.62025,13400000.0
2008-07-18 22:38:00,1.62015,1.6204,1.62015,1.62035,20200000.0
2008-07-18 22:39:00,1.6203,1.6203,1.6202,1.62025,13600000.0
2008-07-18 22:40:00,1.6202,1.62025,1.6202,1.62025,26600000.0
2008-07-18 22:41:00,1.62025,1.62025,1.62,1.62,73200000.0
2008-07-18 22:42:00,1.62015,1.62025,1.6199,1.6199,50800000.0
2008-07-18 22:43:00,1.61985,1.61995,1.61985,1.61995,16000000.0
2008-07-18 22:44:00,1.61995,1.62015,1.61995,1.62005,23800000.0
2008-07-18 22:45:00,1.62015,1.62015,1.62005,1.62015,28400000.0
2008-07-18 22:46:00,1.62015,1.6202,1.62015,1.62015,16200000.0
2008-07-18 22:47:00,1.6201,1.6202,1.6201,1.62015,10700000.0
2008-07-18 22:48:00,1.62015,1.6202,1.62015,1.62015,38700000.0
2008-07-18 22:49:00,1.6202,1.6202,1.62015,1.62015,67400000.0
2008-07-18 22:50:00,1.62015,1.62025,1.62015,1.6202,60800000.0
2008-07-18 22:51:00,1.6202,1.6204,1.6202,1.62025,51200000.0
2008-07-18 22:52:00,1.6202,1.62025,1.62015,1.62015,10700000.0
2008-07-18 22:53:00,1.6202,1.62025,1.62015,1.62025,16800000.0
2008-07-18 22:54:00,1.6202,1.6202,1.6202,1.6202,1400000.0
2008-07-18 22:55:00,1.62025,1.62025,1.62015,1.6202,17600000.0
2008-07-18 22:56:00,1.62025,1.62025,1.62025,1.62025,1000000.0
2008-07-18 22:57:00,1.6202,1.62025,1.6202,1.62025,2400000.0
2008-07-18 22:58:00,1.6202,1.6202,1.6202,1.6202,4200000.0
2008-07-18 22:59:00,1.62025,1.6204,1.62025,1.62035,29600000.0
2008-07-20 23:00:00,1.6199,1.6199,1.6199,1.6199,16200001.0
2008-07-20 23:01:00,1.6204,1.6204,1.6199,1.6199,82000005.0
2008-07-20 23:02:00,1.62,1.6202,1.6199,1.6201,97200006.0
2008-07-20 23:03:00,1.6202,1.6202,1.6202,1.6202,16200001.0
2008-07-20 23:04:00,1.61991,1.62022,1.61991,1.62007,23000000.0
2008-07-20 23:05:00,1.62002,1.62019,1.61995,1.61995,41600000.0
2008-07-20 23:06:00,1.6199,1.6199,1.61985,1.61985,51700000.0
2008-07-20 23:07:00,1.6203,1.6203,1.6199,1.6199,145800009.0
2008-07-20 23:08:00,1.62,1.62,1.6198,1.6199,97200006.0
2008-07-20 23:09:00,1.62,1.6201,1.6198,1.6198,97200006.0
2008-07-20 23:10:00,1.6197,1.6198,1.6197,1.6198,97200006.0
2008-07-20 23:11:00,1.61989,1.61989,1.61952,1.61955,44500000.0
2008-07-20 23:12:00,1.6195,1.6197,1.61947,1.61952,33200000.0
2008-07-20 23:13:00,1.61957,1.61967,1.61957,1.61965,48900000.0
2008-07-20 23:14:00,1.61944,1.61995,1.61944,1.61995,69800000.0
2008-07-20 23:15:00,1.61975,1.61989,1.61953,1.6198,69500000.0
2008-07-20 23:16:00,1.6197,1.6199,1.61925,1.6199,29300001.0
2008-07-20 23:17:00,1.6198,1.6198,1.6198,1.6198,16200001.0
2008-07-20 23:18:00,1.6198,1.6198,1.6198,1.6198,129600008.0
2008-07-20 23:19:00,1.6198,1.6198,1.6198,1.6198,32400002.0
2008-07-20 23:20:00,1.6198,1.6198,1.6198,1.6198,32400002.0
2008-07-20 23:21:00,1.6198,1.6198,1.6198,1.6198,32400002.0
2008-07-20 23:22:00,1.6198,1.6198,1.6198,1.6198,32400002.0
2008-07-20 23:23:00,1.6195,1.6196,1.6195,1.6196,145800009.0
2008-07-20 23:24:00,1.6196,1.6196,1.619,1.6195,367200020.0
2008-07-20 23:25:00,1.6194,1.6195,1.619,1.6194,145800007.0
2008-07-20 23:26:00,1.61908,1.61934,1.61908,1.61931,16000000.0
2008-07-20 23:27:00,1.61928,1.61933,1.61919,1.61921,11800000.0
2008-07-20 23:28:00,1.619,1.61918,1.619,1.61911,9200000.0
2008-07-20 23:29:00,1.6193,1.61954,1.61921,1.61954,19800000.0
2008-07-20 23:30:00,1.61898,1.61937,1.61898,1.61914,16000000.0
2008-07-20 23:31:00,1.6191,1.6194,1.6191,1.6194,18200001.0
2008-07-20 23:32:00,1.61895,1.61928,1.61895,1.61916,9300000.0
2008-07-20 23:33:00,1.61933,1.61956,1.61932,1.61955,15900000.0
2008-07-20 23:34:00,1.6193,1.6193,1.6193,1.6193,5400000.0
2008-07-20 23:35:00,1.6194,1.6194,1.6193,1.6193,21600001.0
2008-07-20 23:36:00,1.6194,1.6194,1.6194,1.6194,16200001.0
2008-07-20 23:37:00,1.61953,1.61961,1.61945,1.61957,127600000.0
2008-07-20 23:38:00,1.61927,1.6194,1.61916,1.61916,91000000.0
2008-07-20 23:39:00,1.61927,1.61937,1.61908,1.61937,38700000.0
2008-07-20 23:40:00,1.61897,1.6191,1.61897,1.61905,69600000.0
2008-07-20 23:41:00,1.61945,1.6195,1.61932,1.61932,182300001.0
2008-07-20 23:42:00,1.61908,1.61932,1.61901,1.61915,76300000.0
2008-07-20 23:43:00,1.6193,1.61982,1.61926,1.61935,91500000.0
2008-07-20 23:44:00,1.61911,1.61953,1.6191,1.61935,245500000.0
2008-07-20 23:45:00,1.61947,1.61947,1.61935,1.6194,16700000.0
2008-07-20 23:46:00,1.6193,1.6193,1.6193,1.6193,5400000.0
2008-07-20 23:47:00,1.6194,1.6194,1.6193,1.6194,59400002.0
2008-07-20 23:48:00,1.61909,1.61942,1.61909,1.61925,47700000.0
2008-07-20 23:49:00,1.6194,1.6194,1.6194,1.6194,43200000.0
2008-07-20 23:50:00,1.61907,1.61917,1.619,1.61913,253300000.0
2008-07-20 23:51:00,1.61907,1.61926,1.61905,1.61923,67000000.0
2008-07-20 23:52:00,1.61912,1.61933,1.61912,1.61915,33100000.0
2008-07-20 23:53:00,1.6194,1.6194,1.6194,1.6194,33400002.0
2008-07-20 23:54:00,1.61934,1.61935,1.61917,1.61917,7800000.0
2008-07-20 23:55:00,1.61925,1.6196,1.61925,1.6196,53400000.0
2008-07-20 23:56:00,1.6194,1.6194,1.6194,1.6194,33400002.0
2008-07-20 23:57:00,1.6194,1.6194,1.6194,1.6194,33400002.0
2008-07-20 23:58:00,1.6194,1.6194,1.6194,1.6194,66800004.0
2008-07-20 23:59:00,1.6194,1.6194,1.6194,1.6194,66800004.0
2008-07-21 00:00:00,1.6194,1.6195,1.6194,1.6194,114000005.0
2008-07-21 00:01:00,1.6194,1.6194,1.6194,1.6194,152799996.0
2008-07-21 00:02:00,1.61955,1.6196,1.61955,1.6196,3000000.0
2008-07-21 00:03:00,1.6194,1.61947,1.6193,1.61942,137000000.0
2008-07-21 00:04:00,1.6196,1.6196,1.6196,1.6196,1000000.0
2008-07-21 00:05:00,1.6196,1.6196,1.6196,1.6196,1000000.0
2008-07-21 00:06:00,1.6196,1.6196,1.6196,1.6196,7000000.0
2008-07-21 00:07:00,1.6196,1.6196,1.6196,1.6196,6000000.0
2008-07-21 00:08:00,1.6196,1.6196,1.6196,1.6196,11000000.0
2008-07-21 00:09:00,1.6196,1.6196,1.6196,1.6196,18000000.0
2008-07-21 00:10:00,1.6196,1.6196,1.6196,1.6196,3000000.0
2008-07-21 00:11:00,1.6196,1.61965,1.6196,1.61965,4000000.0
2008-07-21 00:12:00,1.6196,1.6196,1.6196,1.6196,2000000.0
2008-07-21 00:13:00,1.61965,1.61965,1.61965,1.61965,4000000.0
2008-07-21 00:14:00,1.6196,1.6196,1.6196,1.6196,5000000.0
2008-07-21 00:15:00,1.6196,1.6196,1.6196,1.6196,5000000.0
2008-07-21 00:16:00,1.61955,1.61955,1.61945,1.61945,3000000.0
2008-07-21 00:17:00,1.61945,1.61945,1.61945,1.61945,5200000.0
2008-07-21 00:18:00,1.61945,1.61945,1.61945,1.61945,12200000.0
2008-07-21 00:19:00,1.61945,1.61955,1.61945,1.61955,8600000.0
2008-07-21 00:20:00,1.61955,1.61955,1.6195,1.61955,11000000.0
2008-07-21 00:21:00,1.6195,1.61955,1.6195,1.61955,4000000.0
2008-07-21 00:22:00,1.6195,1.6195,1.6195,1.6195,1000000.0
2008-07-21 00:23:00,1.61955,1.61955,1.61955,1.61955,4000000.0
2008-07-21 00:24:00,1.6195,1.6195,1.6195,1.6195,1000000.0
2008-07-21 00:25:00,1.61934,1.61934,1.61917,1.61932,7900000.0
2008-07-21 00:26:00,1.6195,1.61955,1.6195,1.61955,5300000.0
2008-07-21 00:27:00,1.6196,1.61965,1.6196,1.61965,6000000.0
2008-07-21 00:28:00,1.6196,1.61965,1.6196,1.6196,11000000.0
2008-07-21 00:29:00,1.6196,1.6196,1.6196,1.6196,14000000.0
2008-07-21 00:30:00,1.6196,1.6196,1.6196,1.6196,3000000.0
2008-07-21 00:31:00,1.6196,1.61965,1.6196,1.61965,8000000.0
2008-07-21 00:32:00,1.6196,1.61965,1.6196,1.6196,7000000.0
2008-07-21 00:33:00,1.61965,1.61965,1.6196,1.61965,9000000.0
2008-07-21 00:34:00,1.6196,1.61965,1.6196,1.6196,9000000.0
2008-07-21 00:35:00,1.61965,1.61965,1.6196,1.6196,12000000.0
2008-07-21 00:36:00,1.61965,1.61965,1.6196,1.6196,12000000.0
2008-07-21 00:37:00,1.61965,1.61965,1.6196,1.6196,12000000.0
2008-07-21 00:38:00,1.61965,1.61965,1.6195,1.61965,10300000.0
2008-07-21 00:39:00,1.6196,1.61965,1.6196,1.61965,2000000.0
2008-07-21 00:40:00,1.6196,1.6196,1.6196,1.6196,1300000.0
2008-07-21 00:41:00,1.61965,1.61965,1.61965,1.61965,1000000.0
2008-07-21 00:42:00,1.6196,1.6196,1.6196,1.6196,9100000.0
2008-07-21 00:43:00,1.6196,1.6196,1.6196,1.6196,7800000.0
2008-07-21 00:44:00,1.61936,1.61958,1.61924,1.61958,61900000.0
2008-07-21 00:45:00,1.61945,1.61945,1.61942,1.61945,37400000.0
2008-07-21 00:46:00,1.61947,1.61957,1.61947,1.61957,6400000.0
2008-07-21 00:47:00,1.61972,1.61972,1.61972,1.61972,1300000.0
2008-07-21 00:48:00,1.6196,1.6196,1.6196,1.6196,18100000.0
2008-07-21 00:49:00,1.6195,1.61957,1.61936,1.61957,14200000.0
2008-07-21 00:50:00,1.61946,1.61973,1.61946,1.61948,9000000.0
2008-07-21 00:51:00,1.61963,1.61963,1.6195,1.6195,50300000.0
2008-07-21 00:52:00,1.6196,1.6196,1.6196,1.6196,19000000.0
2008-07-21 00:53:00,1.61909,1.61913,1.61902,1.61905,23800000.0
2008-07-21 00:54:00,1.61934,1.61946,1.61934,1.61946,4000000.0
2008-07-21 00:55:00,1.6196,1.6196,1.6196,1.6196,9500000.0
2008-07-21 00:56:00,1.6196,1.6196,1.6196,1.6196,9500000.0
2008-07-21 00:57:00,1.61965,1.61965,1.6196,1.6196,90400002.0
2008-07-21 00:58:00,1.61958,1.6197,1.61946,1.6197,14900000.0
2008-07-21 00:59:00,1.6196,1.6196,1.6196,1.6196,44799999.0
2008-07-21 01:00:00,1.6196,1.6196,1.6196,1.6196,1000000.0
2008-07-21 01:01:00,1.61975,1.61985,1.6197,1.61985,4300000.0
2008-07-21 01:02:00,1.6197,1.61985,1.6197,1.61985,13800000.0
2008-07-21 01:03:00,1.61975,1.61975,1.61975,1.61975,1000000.0
2008-07-21 01:04:00,1.6197,1.61975,1.6197,1.61975,6900000.0
2008-07-21 01:05:00,1.6197,1.61975,1.6197,1.61975,6900000.0
2008-07-21 01:06:00,1.6197,1.61975,1.6197,1.61975,4600000.0
2008-07-21 01:07:00,1.6197,1.61975,1.6197,1.61975,19200000.0
2008-07-21 01:08:00,1.6197,1.6197,1.6197,1.6197,8600000.0
2008-07-21 01:09:00,1.61976,1.61985,1.61962,1.61985,6200000.0
2008-07-21 01:10:00,1.61975,1.61975,1.6197,1.61975,10600000.0
2008-07-21 01:11:00,1.6197,1.6197,1.6197,1.6197,8600000.0
2008-07-21 01:12:00,1.6197,1.61985,1.6197,1.6198,54500001.0
2008-07-21 01:13:00,1.6198,1.6198,1.61975,1.61975,17600000.0
2008-07-21 01:14:00,1.61975,1.6198,1.61975,1.61975,93900000.0
2008-07-21 01:15:00,1.6198,1.6198,1.61975,1.61975,49600000.0
2008-07-21 01:16:00,1.6197,1.61975,1.6197,1.61975,39600000.0
2008-07-21 01:17:00,1.6198,1.6198,1.61975,1.61975,52000000.0
2008-07-21 01:18:00,1.61975,1.61995,1.6197,1.61975,68200000.0
2008-07-21 01:19:00,1.61975,1.61975,1.6197,1.6197,5900000.0
2008-07-21 01:20:00,1.6197,1.6197,1.6197,1.6197,1300000.0
2008-07-21 01:21:00,1.61979,1.61979,1.6195,1.61979,76200000.0
2008-07-21 01:22:00,1.6197,1.6197,1.6197,1.6197,1300000.0
2008-07-21 01:23:00,1.6197,1.6197,1.6197,1.6197,1300000.0
2008-07-21 01:24:00,1.6197,1.6197,1.6197,1.6197,1000000.0
2008-07-21 01:25:00,1.6197,1.6197,1.6197,1.6197,3000000.0
2008-07-21 01:26:00,1.6197,1.6197,1.6197,1.6197,1000000.0
2008-07-21 01:27:00,1.61963,1.61969,1.61947,1.61969,7600000.0
2008-07-21 01:28:00,1.6197,1.6197,1.6197,1.6197,1000000.0
2008-07-21 01:29:00,1.6197,1.6197,1.6197,1.6197,1000000.0
2008-07-21 01:30:00,1.6197,1.6197,1.61965,1.61965,8300000.0
2008-07-21 01:31:00,1.6197,1.6197,1.6196,1.6196,75500000.0
2008-07-21 01:32:00,1.61955,1.61955,1.6195,1.6195,2300000.0
2008-07-21 01:33:00,1.61963,1.61963,1.61942,1.61948,92600001.0
2008-07-21 01:34:00,1.61955,1.61955,1.6195,1.61955,3300000.0
2008-07-21 01:35:00,1.6195,1.61955,1.6195,1.61955,13800000.0
2008-07-21 01:36:00,1.6195,1.61955,1.6195,1.61955,15300000.0
2008-07-21 01:37:00,1.6195,1.61955,1.6195,1.61955,25500000.0
2008-07-21 01:38:00,1.6195,1.6195,1.6195,1.6195,4100000.0
2008-07-21 01:39:00,1.61957,1.61957,1.61947,1.61947,9100000.0
2008-07-21 01:40:00,1.61955,1.61955,1.61955,1.61955,1000000.0
2008-07-21 01:41:00,1.6195,1.6195,1.6195,1.6195,4100000.0
2008-07-21 01:42:00,1.61955,1.61955,1.6195,1.61955,11200000.0
2008-07-21 01:43:00,1.6195,1.6196,1.6195,1.61955,14900000.0
2008-07-21 01:44:00,1.6196,1.6196,1.61955,1.61955,4500000.0
2008-07-21 01:45:00,1.61955,1.61955,1.6195,1.6195,2300000.0
2008-07-21 01:46:00,1.61955,1.61955,1.61955,1.61955,2000000.0
2008-07-21 01:47:00,1.6195,1.6196,1.6195,1.6196,10700000.0
2008-07-21 01:48:00,1.61965,1.61965,1.61955,1.61955,35500000.0
2008-07-21 01:49:00,1.6195,1.61955,1.6195,1.6195,11800000.0
2008-07-21 01:50:00,1.6195,1.61965,1.6195,1.61955,23600000.0
2008-07-21 01:51:00,1.6195,1.61955,1.6195,1.61955,6000000.0
2008-07-21 01:52:00,1.61955,1.61955,1.6195,1.6195,3800000.0
2008-07-21 01:53:00,1.61955,1.61955,1.6195,1.61955,4800000.0
2008-07-21 01:54:00,1.6195,1.61955,1.6195,1.61955,3800000.0
2008-07-21 01:55:00,1.61955,1.61955,1.6195,1.6195,6700000.0
2008-07-21 01:56:00,1.61915,1.61957,1.61915,1.61932,53100000.0
2008-07-21 01:57:00,1.61955,1.61955,1.61955,1.61955,1000000.0
2008-07-21 01:58:00,1.6195,1.61955,1.6195,1.61955,19700000.0
2008-07-21 01:59:00,1.61955,1.61955,1.61955,1.61955,1600000.0
2008-07-21 02:00:00,1.61965,1.61965,1.6195,1.6196,35100000.0
2008-07-21 02:01:00,1.61965,1.61965,1.6196,1.61965,7300000.0
2008-07-21 02:02:00,1.6196,1.61975,1.6196,1.61975,62500000.0
2008-07-21 02:03:00,1.61975,1.61985,1.6197,1.61985,38300000.0
2008-07-21 02:04:00,1.6198,1.6198,1.6197,1.6197,53000000.0
2008-07-21 02:05:00,1.61975,1.61975,1.6197,1.61975,64400000.0
2008-07-21 02:06:00,1.61975,1.61975,1.61975,1.61975,5400000.0
2008-07-21 02:07:00,1.6198,1.62015,1.6198,1.62015,33400000.0
2008-07-21 02:08:00,1.6201,1.6201,1.61995,1.61995,52400000.0
2008-07-21 02:09:00,1.61995,1.62005,1.6198,1.6198,18900000.0
2008-07-21 02:10:00,1.61943,1.61991,1.61943,1.6199,47200000.0
2008-07-21 02:11:00,1.61995,1.62005,1.61995,1.62,14000000.0
2008-07-21 02:12:00,1.62005,1.62005,1.62,1.62005,21200000.0
2008-07-21 02:13:00,1.62005,1.6203,1.62005,1.62015,31800000.0
2008-07-21 02:14:00,1.62005,1.62015,1.62005,1.6201,9300000.0
2008-07-21 02:15:00,1.62005,1.6201,1.62005,1.62005,16200000.0
2008-07-21 02:16:00,1.6201,1.6201,1.61985,1.62005,47800000.0
2008-07-21 02:17:00,1.61995,1.62005,1.61995,1.62005,52300000.0
2008-07-21 02:18:00,1.62005,1.62005,1.62,1.62005,51300000.0
2008-07-21 02:19:00,1.62005,1.62005,1.6199,1.6199,59600000.0
2008-07-21 02:20:00,1.62025,1.62045,1.62025,1.62045,43100000.0
2008-07-21 02:21:00,1.6205,1.62055,1.62045,1.62045,10900000.0
2008-07-21 02:22:00,1.62045,1.62045,1.62015,1.6203,61100000.0
2008-07-21 02:23:00,1.6203,1.62035,1.62025,1.62025,13400000.0
2008-07-21 02:24:00,1.6203,1.6203,1.6202,1.6203,11200000.0
2008-07-21 02:25:00,1.6203,1.62045,1.62025,1.62045,70600000.0
2008-07-21 02:26:00,1.62045,1.62055,1.62045,1.6205,98200000.0
2008-07-21 02:27:00,1.6205,1.6206,1.62045,1.6205,138900000.0
2008-07-21 02:28:00,1.6205,1.62055,1.62045,1.6205,48300000.0
2008-07-21 02:29:00,1.6205,1.6205,1.62045,1.6205,29700000.0
2008-07-21 02:30:00,1.6205,1.6205,1.62025,1.62025,45800000.0
2008-07-21 02:31:00,1.6202,1.62025,1.6201,1.62015,70200000.0
2008-07-21 02:32:00,1.62015,1.6202,1.62,1.6201,42800000.0
2008-07-21 02:33:00,1.6201,1.62035,1.6201,1.62025,36600000.0
2008-07-21 02:34:00,1.62025,1.62035,1.62025,1.62025,10000000.0
2008-07-21 02:35:00,1.6202,1.6205,1.6201,1.6204,135200000.0
2008-07-21 02:36:00,1.6204,1.6205,1.6202,1.6205,61400000.0
2008-07-21 02:37:00,1.62025,1.6205,1.62025,1.6204,11100000.0
2008-07-21 02:38:00,1.6204,1.6204,1.6204,1.6204,1400000.0
2008-07-21 02:39:00,1.6204,1.6204,1.62005,1.6203,62800000.0
2008-07-21 02:40:00,1.62025,1.6203,1.6201,1.62015,27400000.0
2008-07-21 02:41:00,1.6201,1.6202,1.6201,1.62015,25300000.0
2008-07-21 02:42:00,1.62015,1.6202,1.62015,1.6202,72100000.0
2008-07-21 02:43:00,1.6202,1.6202,1.6202,1.6202,51300000.0
2008-07-21 02:44:00,1.6202,1.6202,1.6202,1.6202,6300000.0
2008-07-21 02:45:00,1.6202,1.6202,1.6202,1.6202,1000000.0
2008-07-21 02:46:00,1.6202,1.6203,1.62015,1.6203,71600000.0
2008-07-21 02:47:00,1.6204,1.6204,1.62015,1.62025,130000000.0
2008-07-21 02:48:00,1.6202,1.62035,1.6202,1.6203,118700000.0
2008-07-21 02:49:00,1.6203,1.6203,1.62015,1.6203,46600000.0
2008-07-21 02:50:00,1.62025,1.62035,1.62025,1.6203,39000000.0
2008-07-21 02:51:00,1.6204,1.6204,1.62025,1.62025,43800000.0
2008-07-21 02:52:00,1.62025,1.6203,1.62025,1.62025,24800000.0
2008-07-21 02:53:00,1.62025,1.62025,1.62025,1.62025,6200000.0
2008-07-21 02:54:00,1.62025,1.6204,1.62025,1.62025,105000000.0
2008-07-21 02:55:00,1.62025,1.6205,1.6202,1.62035,166900000.0
2008-07-21 02:56:00,1.6204,1.62045,1.6203,1.6204,78400000.0
2008-07-21 02:57:00,1.6203,1.62045,1.6203,1.62035,83300000.0
2008-07-21 02:58:00,1.62035,1.6206,1.62035,1.62045,77000000.0
2008-07-21 02:59:00,1.62045,1.6205,1.6204,1.62045,25600000.0
2008-07-21 03:00:00,1.6204,1.62045,1.6204,1.62045,17000000.0
2008-07-21 03:01:00,1.6204,1.62045,1.6204,1.62045,17200000.0
2008-07-21 03:02:00,1.62045,1.62055,1.62045,1.62045,23000000.0
2008-07-21 03:03:00,1.62045,1.6205,1.6204,1.6205,10400000.0
2008-07-21 03:04:00,1.6205,1.62055,1.6204,1.62045,62700000.0
2008-07-21 03:05:00,1.6205,1.62065,1.6203,1.62035,91600000.0
2008-07-21 03:06:00,1.62035,1.6205,1.6203,1.62045,95800000.0
2008-07-21 03:07:00,1.62045,1.62055,1.6204,1.6205,26800000.0
2008-07-21 03:08:00,1.62045,1.6205,1.62035,1.62045,31300000.0
2008-07-21 03:09:00,1.62045,1.62055,1.62045,1.6205,51900000.0
2008-07-21 03:10:00,1.6205,1.6206,1.6204,1.6204,62800000.0
2008-07-21 03:11:00,1.6204,1.62045,1.62035,1.62035,41600000.0
2008-07-21 03:12:00,1.62035,1.62035,1.6203,1.62035,73700000.0
2008-07-21 03:13:00,1.6203,1.62035,1.6202,1.62025,84000000.0
2008-07-21 03:14:00,1.62025,1.6203,1.62025,1.6203,5000000.0
2008-07-21 03:15:00,1.6203,1.6203,1.62025,1.62025,4000000.0
2008-07-21 03:16:00,1.62025,1.62025,1.62025,1.62025,1600000.0
2008-07-21 03:17:00,1.62025,1.6203,1.62025,1.62025,16200000.0
2008-07-21 03:18:00,1.62025,1.62025,1.6202,1.62025,12000000.0
2008-07-21 03:19:00,1.6202,1.6202,1.6202,1.6202,2400000.0
2008-07-21 03:20:00,1.6202,1.62035,1.6202,1.6203,11000000.0
2008-07-21 03:21:00,1.6203,1.62035,1.6203,1.6203,11000000.0
2008-07-21 03:22:00,1.62035,1.62035,1.62025,1.6203,14600000.0
2008-07-21 03:23:00,1.62025,1.62025,1.6202,1.6202,5600000.0
2008-07-21 03:24:00,1.62025,1.6203,1.6202,1.6202,7800000.0
2008-07-21 03:25:00,1.62025,1.62025,1.62025,1.62025,1000000.0
2008-07-21 03:26:00,1.6202,1.62025,1.6202,1.62025,14900000.0
2008-07-21 03:27:00,1.62035,1.62045,1.62035,1.62045,31400000.0
2008-07-21 03:28:00,1.62045,1.62045,1.6204,1.62045,5800000.0
2008-07-21 03:29:00,1.62045,1.62045,1.6204,1.6204,3300000.0
2008-07-21 03:30:00,1.6204,1.6206,1.6204,1.6205,37400000.0
2008-07-21 03:31:00,1.62055,1.6206,1.62025,1.62045,81900000.0
2008-07-21 03:32:00,1.6206,1.6206,1.62005,1.6204,132200000.0
2008-07-21 03:33:00,1.62015,1.6206,1.6201,1.62055,59400000.0
2008-07-21 03:34:00,1.62055,1.62055,1.62045,1.62055,30000000.0
2008-07-21 03:35:00,1.6205,1.62065,1.6205,1.62055,31000000.0
2008-07-21 03:36:00,1.6205,1.6205,1.6199,1.62015,145000000.0
2008-07-21 03:37:00,1.62015,1.6202,1.6201,1.6202,18200000.0
2008-07-21 03:38:00,1.6202,1.6202,1.6202,1.6202,2400000.0
2008-07-21 03:39:00,1.62025,1.62025,1.6202,1.6202,12700000.0
2008-07-21 03:40:00,1.6202,1.6203,1.6202,1.62025,19800000.0
2008-07-21 03:41:00,1.62025,1.6203,1.62025,1.6203,12400000.0
2008-07-21 03:42:00,1.62025,1.62025,1.61985,1.6201,52000000.0
2008-07-21 03:43:00,1.62015,1.6202,1.62,1.6202,47800000.0
2008-07-21 03:44:00,1.6202,1.6202,1.61995,1.62,92900000.0
2008-07-21 03:45:00,1.62005,1.6203,1.62,1.6203,64300000.0
2008-07-21 03:46:00,1.6198,1.62024,1.61976,1.6202,20000000.0
2008-07-21 03:47:00,1.62035,1.6204,1.62035,1.6204,13200000.0
2008-07-21 03:48:00,1.6204,1.6204,1.6204,1.6204,2600000.0
2008-07-21 03:49:00,1.62035,1.62035,1.6203,1.62035,32000000.0
2008-07-21 03:50:00,1.6203,1.6204,1.6203,1.62035,30900000.0
2008-07-21 03:51:00,1.6203,1.6203,1.6203,1.6203,2800000.0
2008-07-21 03:52:00,1.6203,1.62035,1.6203,1.62035,51200000.0
2008-07-21 03:53:00,1.62035,1.62035,1.6203,1.6203,32700000.0
2008-07-21 03:54:00,1.6203,1.62035,1.6203,1.6203,19500000.0
2008-07-21 03:55:00,1.6203,1.6203,1.62025,1.6203,30500000.0
2008-07-21 03:56:00,1.6203,1.62035,1.62025,1.62035,22000000.0
2008-07-21 03:57:00,1.62035,1.62035,1.6203,1.6203,11500000.0
2008-07-21 03:58:00,1.6203,1.6203,1.62025,1.62025,7100000.0
2008-07-21 03:59:00,1.6203,1.62035,1.6203,1.62035,17400000.0
2008-07-21 04:00:00,1.62035,1.62035,1.6203,1.6203,10400000.0
2008-07-21 04:01:00,1.62035,1.62035,1.62035,1.62035,12200000.0
2008-07-21 04:02:00,1.62035,1.62035,1.6203,1.6203,29400000.0
2008-07-21 04:03:00,1.62032,1.62033,1.61986,1.62025,41300001.0
2008-07-21 04:04:00,1.6203,1.62035,1.6202,1.62025,28000000.0
2008-07-21 04:05:00,1.62025,1.62025,1.62,1.6202,70700000.0
2008-07-21 04:06:00,1.6202,1.6202,1.62015,1.6202,24200000.0
2008-07-21 04:07:00,1.6202,1.6202,1.62015,1.62015,20000000.0
2008-07-21 04:08:00,1.6202,1.6202,1.62,1.62015,33800000.0
2008-07-21 04:09:00,1.62015,1.6203,1.61995,1.6202,63200000.0
2008-07-21 04:10:00,1.62015,1.6202,1.62015,1.62015,20200000.0
2008-07-21 04:11:00,1.6202,1.6202,1.62015,1.6202,29200000.0
2008-07-21 04:12:00,1.6202,1.6202,1.62005,1.62015,43400000.0
2008-07-21 04:13:00,1.6202,1.62025,1.62015,1.62015,28800000.0
2008-07-21 04:14:00,1.62015,1.6202,1.62,1.62015,42400000.0
2008-07-21 04:15:00,1.6202,1.62035,1.62005,1.62015,56300000.0
2008-07-21 04:16:00,1.62015,1.6202,1.62015,1.6202,18600000.0
2008-07-21 04:17:00,1.62015,1.62025,1.62015,1.62015,24200000.0
2008-07-21 04:18:00,1.6202,1.6202,1.61995,1.6202,60200000.0
2008-07-21 04:19:00,1.62015,1.6202,1.62,1.6202,33500000.0
2008-07-21 04:20:00,1.6202,1.6202,1.6202,1.6202,14000000.0
2008-07-21 04:21:00,1.6202,1.6202,1.6202,1.6202,15400000.0
2008-07-21 04:22:00,1.6203,1.6203,1.62005,1.62005,82400000.0
2008-07-21 04:23:00,1.62005,1.6202,1.62,1.6202,57000000.0
2008-07-21 04:24:00,1.6202,1.6202,1.62015,1.6202,19000000.0
2008-07-21 04:25:00,1.6202,1.6202,1.62015,1.62015,3600000.0
2008-07-21 04:26:00,1.62015,1.6202,1.62015,1.6202,15000000.0
2008-07-21 04:27:00,1.62015,1.62025,1.62015,1.6202,20700000.0
2008-07-21 04:28:00,1.6202,1.62025,1.62,1.62015,40700000.0
2008-07-21 04:29:00,1.62025,1.62025,1.62,1.62015,26300000.0
2008-07-21 04:30:00,1.62015,1.6203,1.62015,1.6203,3400000.0
2008-07-21 04:31:00,1.6203,1.6203,1.6202,1.6203,6400000.0
2008-07-21 04:32:00,1.6203,1.6203,1.6203,1.6203,2000000.0
2008-07-21 04:33:00,1.6203,1.6203,1.6202,1.6202,20400000.0
2008-07-21 04:34:00,1.6202,1.6203,1.6202,1.6202,23400000.0
2008-07-21 04:35:00,1.6203,1.6203,1.6202,1.6203,4400000.0
2008-07-21 04:36:00,1.6203,1.6203,1.6201,1.6201,10700000.0
2008-07-21 04:37:00,1.61997,1.61998,1.61939,1.61998,32100000.0
2008-07-21 04:38:00,1.61961,1.61995,1.61949,1.61975,23800000.0
2008-07-21 04:39:00,1.6201,1.6201,1.6197,1.6197,30000000.0
2008-07-21 04:40:00,1.61965,1.6199,1.6196,1.61985,47600000.0
2008-07-21 04:41:00,1.61985,1.61995,1.61985,1.61985,21000000.0
2008-07-21 04:42:00,1.61985,1.61985,1.61985,1.61985,1400000.0
2008-07-21 04:43:00,1.61985,1.62015,1.61985,1.62015,17000000.0
2008-07-21 04:44:00,1.62005,1.62015,1.61995,1.6201,37800000.0
2008-07-21 04:45:00,1.62015,1.6202,1.62005,1.62005,19600000.0
2008-07-21 04:46:00,1.6201,1.62015,1.6201,1.62015,2800000.0
2008-07-21 04:47:00,1.62015,1.6202,1.62015,1.6202,9800000.0
2008-07-21 04:48:00,1.6202,1.6202,1.62015,1.6202,14000000.0
2008-07-21 04:49:00,1.62015,1.6202,1.62015,1.6202,39200000.0
2008-07-21 04:50:00,1.62015,1.6202,1.61995,1.62015,46200000.0
2008-07-21 04:51:00,1.61985,1.62012,1.61985,1.61995,24800000.0
2008-07-21 04:52:00,1.62015,1.6202,1.62015,1.6202,16800000.0
2008-07-21 04:53:00,1.62015,1.6202,1.62015,1.6202,5600000.0
2008-07-21 04:54:00,1.62015,1.6202,1.62015,1.6202,5600000.0
2008-07-21 04:55:00,1.61963,1.62001,1.61963,1.61991,20400000.0
2008-07-21 04:56:00,1.6202,1.6202,1.62015,1.6202,7000000.0
2008-07-21 04:57:00,1.6202,1.6202,1.62015,1.62015,7000000.0
2008-07-21 04:58:00,1.62015,1.6202,1.62015,1.6202,5600000.0
2008-07-21 04:59:00,1.62015,1.6202,1.62015,1.6202,12600000.0
2008-07-21 05:00:00,1.6202,1.6202,1.6202,1.6202,2800000.0
2008-07-21 05:01:00,1.62025,1.6203,1.62025,1.6203,5400000.0
2008-07-21 05:02:00,1.62035,1.62035,1.62025,1.62025,10900000.0
2008-07-21 05:03:00,1.6203,1.62045,1.62025,1.6203,19400000.0
2008-07-21 05:04:00,1.6203,1.6203,1.62025,1.6203,10600000.0
2008-07-21 05:05:00,1.6203,1.6203,1.6203,1.6203,16800000.0
2008-07-21 05:06:00,1.6203,1.6203,1.6203,1.6203,16800000.0
2008-07-21 05:07:00,1.6203,1.6203,1.62025,1.62025,13400000.0
2008-07-21 05:08:00,1.62025,1.62025,1.62025,1.62025,1400000.0
2008-07-21 05:09:00,1.62024,1.6204,1.62002,1.62022,115800000.0
2008-07-21 05:10:00,1.62025,1.6203,1.62025,1.6203,11400000.0
2008-07-21 05:11:00,1.6203,1.62035,1.6203,1.6203,13400000.0
2008-07-21 05:12:00,1.62035,1.6204,1.62035,1.6204,2400000.0
2008-07-21 05:13:00,1.6204,1.6204,1.6204,1.6204,5800000.0
2008-07-21 05:14:00,1.62045,1.6205,1.62045,1.62045,10000000.0
2008-07-21 05:15:00,1.6204,1.62045,1.6204,1.62045,20600000.0
2008-07-21 05:16:00,1.6205,1.6205,1.62025,1.6203,40800000.0
2008-07-21 05:17:00,1.6203,1.6204,1.6203,1.6204,14200000.0
2008-07-21 05:18:00,1.62045,1.62045,1.6204,1.6204,8800000.0
2008-07-21 05:19:00,1.6204,1.6204,1.6203,1.6203,11800000.0
2008-07-21 05:20:00,1.6203,1.6203,1.6203,1.6203,9000000.0
2008-07-21 05:21:00,1.62035,1.62035,1.6203,1.6203,27400000.0
2008-07-21 05:22:00,1.62035,1.62035,1.62035,1.62035,1000000.0
2008-07-21 05:23:00,1.6203,1.6203,1.6203,1.6203,2800000.0
2008-07-21 05:24:00,1.6203,1.62035,1.6203,1.62035,11400000.0
2008-07-21 05:25:00,1.62035,1.62035,1.62035,1.62035,5600000.0
2008-07-21 05:26:00,1.62035,1.62035,1.62035,1.62035,16800000.0
2008-07-21 05:27:00,1.6204,1.6204,1.6204,1.6204,4400000.0
2008-07-21 05:28:00,1.6204,1.62045,1.62035,1.62035,27800000.0
2008-07-21 05:29:00,1.6204,1.6204,1.6204,1.6204,3400000.0
2008-07-21 05:30:00,1.6204,1.6204,1.62025,1.6203,29900000.0
2008-07-21 05:31:00,1.6203,1.6203,1.6203,1.6203,2800000.0
2008-07-21 05:32:00,1.6203,1.62045,1.6201,1.62025,109700000.0
2008-07-21 05:33:00,1.62025,1.6203,1.62025,1.6203,4600000.0
2008-07-21 05:34:00,1.62025,1.62025,1.61995,1.6202,50200000.0
2008-07-21 05:35:00,1.6202,1.62045,1.6202,1.62045,78700000.0
2008-07-21 05:36:00,1.62045,1.62045,1.6204,1.6204,16400000.0
2008-07-21 05:37:00,1.6204,1.6204,1.6204,1.6204,13800000.0
2008-07-21 05:38:00,1.6204,1.6204,1.6204,1.6204,3900000.0
2008-07-21 05:39:00,1.6204,1.6204,1.6204,1.6204,3900000.0
2008-07-21 05:40:00,1.6204,1.6204,1.6203,1.6204,35400000.0
2008-07-21 05:41:00,1.62036,1.62048,1.6202,1.62048,68300000.0
2008-07-21 05:42:00,1.6205,1.6205,1.62025,1.62025,40600000.0
2008-07-21 05:43:00,1.6203,1.6203,1.62025,1.62025,2800000.0
2008-07-21 05:44:00,1.61973,1.62032,1.61973,1.61989,22300000.0
2008-07-21 05:45:00,1.62025,1.6203,1.6202,1.6203,12200000.0
2008-07-21 05:46:00,1.62025,1.6203,1.6202,1.62025,38600000.0
2008-07-21 05:47:00,1.62025,1.6203,1.62025,1.62025,15000000.0
2008-07-21 05:48:00,1.62025,1.6203,1.62,1.6202,84700000.0
2008-07-21 05:49:00,1.6202,1.6203,1.6201,1.62015,54600000.0
2008-07-21 05:50:00,1.62015,1.6203,1.6201,1.6202,45400000.0
2008-07-21 05:51:00,1.6202,1.6204,1.62015,1.6204,94600000.0
2008-07-21 05:52:00,1.6204,1.6204,1.62025,1.6203,13400000.0
2008-07-21 05:53:00,1.6203,1.6203,1.6203,1.6203,15400000.0
2008-07-21 05:54:00,1.6203,1.6203,1.6203,1.6203,8400000.0
2008-07-21 05:55:00,1.62034,1.62034,1.61988,1.61988,37700000.0
2008-07-21 05:56:00,1.62035,1.62035,1.62035,1.62035,1000000.0
2008-07-21 05:57:00,1.62028,1.62039,1.62003,1.62032,43600000.0
2008-07-21 05:58:00,1.62035,1.62035,1.6203,1.62035,10200000.0
2008-07-21 05:59:00,1.62035,1.62035,1.6203,1.6203,13600000.0
2008-07-21 06:00:00,1.62035,1.62035,1.6203,1.6203,10200000.0
2008-07-21 06:01:00,1.62035,1.62045,1.6203,1.6203,11300000.0
2008-07-21 06:02:00,1.6203,1.6203,1.6202,1.6202,2800000.0
2008-07-21 06:03:00,1.6202,1.6202,1.6202,1.6202,1400000.0
2008-07-21 06:04:00,1.6202,1.6202,1.6202,1.6202,1400000.0
2008-07-21 06:05:00,1.62023,1.62023,1.61992,1.62007,196400000.0
2008-07-21 06:06:00,1.6202,1.6202,1.6202,1.6202,1400000.0
2008-07-21 06:07:00,1.6201,1.62015,1.6201,1.62015,8600000.0
2008-07-21 06:08:00,1.62015,1.62015,1.62015,1.62015,1000000.0
2008-07-21 06:09:00,1.6202,1.62045,1.6202,1.62045,20300000.0
2008-07-21 06:10:00,1.6204,1.6204,1.6203,1.6203,18800000.0
2008-07-21 06:11:00,1.6203,1.62035,1.6203,1.62035,3400000.0
2008-07-21 06:12:00,1.6203,1.62035,1.6203,1.62035,15200000.0
2008-07-21 06:13:00,1.6203,1.62035,1.6203,1.62035,4200000.0
2008-07-21 06:14:00,1.6203,1.6203,1.6203,1.6203,2800000.0
2008-07-21 06:15:00,1.62035,1.62035,1.62035,1.62035,10600000.0
2008-07-21 06:16:00,1.62035,1.62035,1.62035,1.62035,20000000.0
2008-07-21 06:17:00,1.62035,1.62035,1.62035,1.62035,16800000.0
2008-07-21 06:18:00,1.6204,1.6204,1.62035,1.62035,5200000.0
2008-07-21 06:19:00,1.62035,1.62035,1.6203,1.6203,3400000.0
2008-07-21 06:20:00,1.6203,1.6204,1.6203,1.6204,8400000.0
2008-07-21 06:21:00,1.62007,1.62042,1.62007,1.62042,38300000.0
2008-07-21 06:22:00,1.6204,1.62053,1.6204,1.62053,37000000.0
2008-07-21 06:23:00,1.62043,1.62043,1.62011,1.62038,28100000.0
2008-07-21 06:24:00,1.62035,1.62035,1.6203,1.6203,4400000.0
2008-07-21 06:25:00,1.62035,1.62035,1.6202,1.6202,11000000.0
2008-07-21 06:26:00,1.6202,1.62035,1.6202,1.6202,10600000.0
2008-07-21 06:27:00,1.6202,1.62035,1.6202,1.6202,15800000.0
2008-07-21 06:28:00,1.62019,1.62031,1.62007,1.62028,74600000.0
2008-07-21 06:29:00,1.62025,1.62025,1.6202,1.62025,7800000.0
2008-07-21 06:30:00,1.6202,1.62025,1.6201,1.6201,10200000.0
2008-07-21 06:31:00,1.6201,1.6201,1.62,1.6201,12300000.0
2008-07-21 06:32:00,1.62015,1.6202,1.6201,1.6202,20800000.0
2008-07-21 06:33:00,1.6202,1.62025,1.62015,1.62025,20600000.0
2008-07-21 06:34:00,1.6202,1.62025,1.6202,1.62025,17400000.0
2008-07-21 06:35:00,1.6202,1.62025,1.6202,1.62025,17400000.0
2008-07-21 06:36:00,1.6202,1.62025,1.62015,1.62025,19200000.0
2008-07-21 06:37:00,1.6202,1.62025,1.6202,1.62025,14400000.0
2008-07-21 06:38:00,1.6202,1.62035,1.6202,1.6203,9800000.0
2008-07-21 06:39:00,1.6203,1.6203,1.6202,1.62025,16500000.0
2008-07-21 06:40:00,1.6202,1.62025,1.6202,1.62025,8600000.0
2008-07-21 06:41:00,1.62025,1.62025,1.6202,1.6202,3800000.0
2008-07-21 06:42:00,1.6202,1.6202,1.6202,1.6202,2800000.0
2008-07-21 06:43:00,1.6202,1.62035,1.6202,1.62025,23600000.0
2008-07-21 06:44:00,1.62025,1.62025,1.6202,1.62025,19800000.0
2008-07-21 06:45:00,1.62025,1.6204,1.62025,1.6204,24700000.0
2008-07-21 06:46:00,1.62045,1.62045,1.62045,1.62045,9800000.0
2008-07-21 06:47:00,1.6205,1.6205,1.6205,1.6205,9300000.0
2008-07-21 06:48:00,1.6205,1.6205,1.6205,1.6205,1300000.0
2008-07-21 06:49:00,1.6205,1.62055,1.6205,1.62055,17200000.0
2008-07-21 06:50:00,1.62055,1.62055,1.62055,1.62055,1600000.0
2008-07-21 06:51:00,1.62055,1.62055,1.6205,1.6205,3000000.0
2008-07-21 06:52:00,1.6205,1.6205,1.6205,1.6205,5700000.0
2008-07-21 06:53:00,1.62055,1.62055,1.6205,1.6205,8800000.0
2008-07-21 06:54:00,1.6205,1.6205,1.6205,1.6205,1300000.0
2008-07-21 06:55:00,1.6205,1.6205,1.6205,1.6205,1300000.0
2008-07-21 06:56:00,1.6205,1.6205,1.6205,1.6205,4100000.0
2008-07-21 06:57:00,1.6205,1.6205,1.6205,1.6205,2300000.0
2008-07-21 06:58:00,1.6205,1.6205,1.6205,1.6205,1000000.0
2008-07-21 06:59:00,1.6205,1.6205,1.6205,1.6205,1000000.0
2008-07-21 07:00:00,1.6205,1.6205,1.62035,1.62035,13600000.0
2008-07-21 07:01:00,1.62035,1.62045,1.62035,1.62035,20200000.0
2008-07-21 07:02:00,1.62035,1.62035,1.6203,1.62035,26200000.0
2008-07-21 07:03:00,1.6204,1.6204,1.6203,1.6203,36100000.0
2008-07-21 07:04:00,1.62025,1.62035,1.62025,1.62035,15800000.0
2008-07-21 07:05:00,1.62035,1.62035,1.62025,1.62025,19300000.0
2008-07-21 07:06:00,1.62025,1.62035,1.62025,1.62025,53000000.0
2008-07-21 07:07:00,1.62025,1.62025,1.62025,1.62025,4000000.0
2008-07-21 07:08:00,1.6202,1.6202,1.62015,1.6202,20800000.0
2008-07-21 07:09:00,1.6202,1.6203,1.62015,1.62025,31600000.0
2008-07-21 07:10:00,1.62025,1.6203,1.62015,1.62025,11400000.0
2008-07-21 07:11:00,1.62025,1.62025,1.6202,1.6202,29600000.0
2008-07-21 07:12:00,1.62025,1.62025,1.6202,1.62025,10600000.0
2008-07-21 07:13:00,1.62025,1.62055,1.6201,1.62045,77800000.0
2008-07-21 07:14:00,1.6204,1.6204,1.6204,1.6204,1300000.0
2008-07-21 07:15:00,1.6204,1.62045,1.62025,1.62025,34000000.0
2008-07-21 07:16:00,1.62035,1.62035,1.6203,1.62035,4300000.0
2008-07-21 07:17:00,1.6203,1.62035,1.6203,1.6203,7200000.0
2008-07-21 07:18:00,1.6203,1.6203,1.6201,1.62025,36700000.0
2008-07-21 07:19:00,1.6201,1.62015,1.6201,1.62015,22200000.0
2008-07-21 07:20:00,1.6201,1.62035,1.6201,1.62025,38700000.0
2008-07-21 07:21:00,1.62025,1.62025,1.6202,1.62025,104400000.0
2008-07-21 07:22:00,1.6202,1.62035,1.6202,1.62035,25000000.0
2008-07-21 07:23:00,1.6203,1.62035,1.6202,1.62035,44900000.0
2008-07-21 07:24:00,1.62035,1.6204,1.62035,1.62035,43400000.0
2008-07-21 07:25:00,1.62035,1.62055,1.62035,1.6205,50100000.0
2008-07-21 07:26:00,1.6205,1.62055,1.6205,1.62055,15800000.0
2008-07-21 07:27:00,1.6205,1.62055,1.6205,1.62055,6600000.0
2008-07-21 07:28:00,1.6205,1.6205,1.6205,1.6205,3900000.0
2008-07-21 07:29:00,1.62055,1.62055,1.6205,1.62055,4800000.0
2008-07-21 07:30:00,1.6206,1.62065,1.62055,1.62065,59900000.0
2008-07-21 07:31:00,1.62065,1.6207,1.6206,1.62065,34700000.0
2008-07-21 07:32:00,1.6206,1.62065,1.6206,1.6206,11400000.0
2008-07-21 07:33:00,1.6206,1.6207,1.6206,1.62065,15100000.0
2008-07-21 07:34:00,1.62065,1.62075,1.62065,1.62065,27400000.0
2008-07-21 07:35:00,1.62065,1.6207,1.62065,1.6207,30200000.0
2008-07-21 07:36:00,1.6207,1.6207,1.6207,1.6207,2400000.0
2008-07-21 07:37:00,1.6207,1.6207,1.6206,1.6207,17700000.0
2008-07-21 07:38:00,1.6207,1.6207,1.6205,1.62065,29000000.0
2008-07-21 07:39:00,1.62065,1.6207,1.62065,1.6207,26700000.0
2008-07-21 07:40:00,1.6207,1.6207,1.6203,1.6203,105300000.0
2008-07-21 07:41:00,1.6203,1.62065,1.6203,1.62055,93400000.0
2008-07-21 07:42:00,1.62055,1.6206,1.62055,1.62055,18700000.0
2008-07-21 07:43:00,1.62055,1.6207,1.62055,1.62065,29500000.0
2008-07-21 07:44:00,1.62065,1.62075,1.62055,1.62055,94800000.0
2008-07-21 07:45:00,1.62055,1.62075,1.62055,1.62075,15700000.0
2008-07-21 07:46:00,1.62075,1.6208,1.6205,1.62055,71300000.0
2008-07-21 07:47:00,1.62055,1.6206,1.62045,1.6206,93600000.0
2008-07-21 07:48:00,1.6206,1.62085,1.6206,1.6207,45300000.0
2008-07-21 07:49:00,1.62075,1.62075,1.6205,1.62055,35000000.0
2008-07-21 07:50:00,1.62055,1.6207,1.6205,1.62065,84000000.0
2008-07-21 07:51:00,1.6207,1.6207,1.62065,1.6207,47200000.0
2008-07-21 07:52:00,1.6207,1.62075,1.6207,1.62075,31800000.0
2008-07-21 07:53:00,1.62075,1.6209,1.6207,1.6209,59300000.0
2008-07-21 07:54:00,1.6209,1.6211,1.6208,1.6208,77300000.0
2008-07-21 07:55:00,1.6208,1.6211,1.6208,1.621,80700000.0
2008-07-21 07:56:00,1.621,1.62125,1.621,1.6212,95700000.0
2008-07-21 07:57:00,1.6212,1.6212,1.621,1.62115,178500000.0
2008-07-21 07:58:00,1.62115,1.62125,1.6211,1.6212,53600000.0
2008-07-21 07:59:00,1.6211,1.6212,1.6208,1.6208,151100000.0
2008-07-21 08:00:00,1.6208,1.62125,1.62075,1.6212,128400000.0
2008-07-21 08:01:00,1.62125,1.6214,1.62115,1.62135,142800000.0
2008-07-21 08:02:00,1.62135,1.6214,1.6211,1.6214,152200000.0
2008-07-21 08:03:00,1.6213,1.6216,1.6212,1.6215,171800000.0
2008-07-21 08:04:00,1.6215,1.6216,1.6213,1.6214,128300001.0
2008-07-21 08:05:00,1.6214,1.6215,1.6212,1.6212,124100000.0
2008-07-21 08:06:00,1.6212,1.62135,1.6212,1.6213,57600000.0
2008-07-21 08:07:00,1.6213,1.6216,1.6213,1.6215,53000000.0
2008-07-21 08:08:00,1.62155,1.6216,1.6215,1.6215,48600000.0
2008-07-21 08:09:00,1.6215,1.62155,1.62145,1.6215,150000000.0
2008-07-21 08:10:00,1.62145,1.6216,1.62145,1.6215,60200000.0
2008-07-21 08:11:00,1.6215,1.6217,1.62145,1.6217,88500000.0
2008-07-21 08:12:00,1.6217,1.6217,1.62145,1.6215,139700000.0
2008-07-21 08:13:00,1.6216,1.6217,1.62145,1.62155,258500000.0
2008-07-21 08:14:00,1.62155,1.6218,1.62155,1.62175,235600000.0
2008-07-21 08:15:00,1.62175,1.6218,1.6215,1.62165,98000000.0
2008-07-21 08:16:00,1.62165,1.6217,1.6216,1.62165,29800000.0
2008-07-21 08:17:00,1.6216,1.6217,1.6215,1.6216,88500000.0
2008-07-21 08:18:00,1.6216,1.6216,1.6215,1.6215,62500000.0
2008-07-21 08:19:00,1.6215,1.6216,1.6214,1.6216,90100000.0
2008-07-21 08:20:00,1.62155,1.6216,1.62155,1.6216,9200000.0
2008-07-21 08:21:00,1.6216,1.6217,1.62145,1.62155,56400000.0
2008-07-21 08:22:00,1.62155,1.62155,1.62145,1.62145,46800000.0
2008-07-21 08:23:00,1.62145,1.62155,1.6214,1.62145,49100000.0
2008-07-21 08:24:00,1.62155,1.62155,1.62145,1.6215,23100000.0
2008-07-21 08:25:00,1.6215,1.6215,1.62145,1.6215,12100000.0
2008-07-21 08:26:00,1.6215,1.62155,1.62135,1.62145,32800000.0
2008-07-21 08:27:00,1.62145,1.62155,1.62145,1.62145,37000000.0
2008-07-21 08:28:00,1.62145,1.62145,1.62135,1.62145,60900000.0
2008-07-21 08:29:00,1.62145,1.62155,1.62135,1.6214,50300000.0
2008-07-21 08:30:00,1.6214,1.6215,1.62115,1.6214,138800000.0
2008-07-21 08:31:00,1.6214,1.6215,1.6214,1.62145,56100000.0
2008-07-21 08:32:00,1.62145,1.6216,1.62145,1.62155,35000000.0
2008-07-21 08:33:00,1.62155,1.62155,1.6215,1.62155,36100000.0
2008-07-21 08:34:00,1.62155,1.62155,1.6214,1.62145,29500000.0
2008-07-21 08:35:00,1.62145,1.62155,1.62145,1.62155,28600000.0
2008-07-21 08:36:00,1.62155,1.62155,1.6213,1.6214,18600000.0
2008-07-21 08:37:00,1.62145,1.62155,1.6214,1.62145,137700000.0
2008-07-21 08:38:00,1.62145,1.62155,1.6214,1.62145,111100000.0
2008-07-21 08:39:00,1.6214,1.62155,1.6214,1.6215,191600000.0
2008-07-21 08:40:00,1.6215,1.62155,1.62135,1.6215,285600000.0
2008-07-21 08:41:00,1.62145,1.6216,1.62135,1.62145,179300000.0
2008-07-21 08:42:00,1.62145,1.6219,1.62145,1.6215,250800000.0
2008-07-21 08:43:00,1.6215,1.62175,1.62145,1.62165,318500000.0
2008-07-21 08:44:00,1.62165,1.62195,1.6216,1.6218,128900000.0
2008-07-21 08:45:00,1.62175,1.6219,1.62165,1.62175,260300000.0
2008-07-21 08:46:00,1.62175,1.62185,1.62165,1.62185,289100000.0
2008-07-21 08:47:00,1.6218,1.6221,1.62175,1.62205,155900000.0
2008-07-21 08:48:00,1.62205,1.6221,1.62185,1.62195,182800000.0
2008-07-21 08:49:00,1.62195,1.62205,1.6217,1.6219,177100000.0
2008-07-21 08:50:00,1.62195,1.62235,1.6219,1.62235,238600000.0
2008-07-21 08:51:00,1.62235,1.62235,1.6221,1.62225,242300000.0
2008-07-21 08:52:00,1.62225,1.62235,1.62215,1.62215,184200000.0
2008-07-21 08:53:00,1.62215,1.62225,1.6221,1.6221,226400000.0
2008-07-21 08:54:00,1.6222,1.62235,1.62215,1.6223,150300000.0
2008-07-21 08:55:00,1.62225,1.62225,1.6221,1.62225,189000000.0
2008-07-21 08:56:00,1.62225,1.62225,1.6221,1.6222,63100000.0
2008-07-21 08:57:00,1.6222,1.6223,1.6221,1.62215,115400000.0
2008-07-21 08:58:00,1.62215,1.62245,1.62215,1.62235,130700000.0
2008-07-21 08:59:00,1.6223,1.6223,1.6222,1.62225,49000000.0
2008-07-21 09:00:00,1.62225,1.6223,1.62215,1.62225,155800000.0
2008-07-21 09:01:00,1.62225,1.62235,1.62205,1.6222,222400000.0
2008-07-21 09:02:00,1.6222,1.62225,1.622,1.62205,71500000.0
2008-07-21 09:03:00,1.62205,1.62205,1.62185,1.62185,68600000.0
2008-07-21 09:04:00,1.62185,1.62225,1.6218,1.62215,119900000.0
2008-07-21 09:05:00,1.62205,1.62215,1.62205,1.6221,38700000.0
2008-07-21 09:06:00,1.62215,1.62225,1.62185,1.62195,144800000.0
2008-07-21 09:07:00,1.62195,1.62205,1.62165,1.62175,152300000.0
2008-07-21 09:08:00,1.62175,1.62195,1.62175,1.62175,97500000.0
2008-07-21 09:09:00,1.62175,1.62195,1.62175,1.62185,143700000.0
2008-07-21 09:10:00,1.62185,1.622,1.62175,1.6218,280900000.0
2008-07-21 09:11:00,1.62185,1.6219,1.6216,1.62185,108500000.0
2008-07-21 09:12:00,1.62185,1.62205,1.62185,1.62195,120200000.0
2008-07-21 09:13:00,1.622,1.6222,1.62195,1.62205,143600000.0
2008-07-21 09:14:00,1.62215,1.62225,1.62205,1.62225,80900000.0
2008-07-21 09:15:00,1.62225,1.62225,1.62205,1.62225,85400000.0
2008-07-21 09:16:00,1.6222,1.62225,1.62195,1.62215,202100000.0
2008-07-21 09:17:00,1.62225,1.62225,1.622,1.6221,137700000.0
2008-07-21 09:18:00,1.6221,1.6221,1.6219,1.6219,106800000.0
2008-07-21 09:19:00,1.6219,1.622,1.62165,1.6218,148000000.0
2008-07-21 09:20:00,1.62185,1.62185,1.6216,1.62175,66100000.0
2008-07-21 09:21:00,1.62175,1.6219,1.62175,1.6218,54600000.0
2008-07-21 09:22:00,1.62185,1.62195,1.62115,1.6215,249400000.0
2008-07-21 09:23:00,1.6215,1.6217,1.6214,1.62145,213500000.0
2008-07-21 09:24:00,1.6215,1.6215,1.62065,1.6214,274300000.0
2008-07-21 09:25:00,1.6214,1.62155,1.6214,1.62155,152600000.0
2008-07-21 09:26:00,1.62155,1.6218,1.6215,1.62175,223500000.0
2008-07-21 09:27:00,1.6217,1.6218,1.62165,1.62175,171600000.0
2008-07-21 09:28:00,1.62175,1.62185,1.62155,1.62185,82300000.0
2008-07-21 09:29:00,1.6219,1.62215,1.62185,1.622,220100000.0
2008-07-21 09:30:00,1.62195,1.6221,1.62155,1.6217,207000000.0
2008-07-21 09:31:00,1.6217,1.6217,1.6213,1.6213,103600000.0
2008-07-21 09:32:00,1.6213,1.6214,1.6209,1.62095,132300000.0
2008-07-21 09:33:00,1.62095,1.6211,1.62095,1.621,50100000.0
2008-07-21 09:34:00,1.6209,1.6209,1.6206,1.62065,196500000.0
2008-07-21 09:35:00,1.62075,1.6209,1.6207,1.6207,86400000.0
2008-07-21 09:36:00,1.6207,1.6207,1.62055,1.6206,99000000.0
2008-07-21 09:37:00,1.6206,1.62065,1.6206,1.6206,62200000.0
2008-07-21 09:38:00,1.6206,1.6208,1.6206,1.6208,98200000.0
2008-07-21 09:39:00,1.6208,1.621,1.6208,1.62095,70200000.0
2008-07-21 09:40:00,1.62095,1.621,1.6209,1.621,80800000.0
2008-07-21 09:41:00,1.621,1.621,1.6209,1.6209,50100000.0
2008-07-21 09:42:00,1.62095,1.621,1.6209,1.621,34900000.0
2008-07-21 09:43:00,1.621,1.62125,1.621,1.62115,54000000.0
2008-07-21 09:44:00,1.62115,1.62115,1.621,1.621,39300000.0
2008-07-21 09:45:00,1.6211,1.6213,1.62105,1.6213,28900000.0
2008-07-21 09:46:00,1.62115,1.6214,1.6211,1.6212,127467500.0
2008-07-21 09:47:00,1.6212,1.6212,1.62105,1.62105,16800000.0
2008-07-21 09:48:00,1.62105,1.6212,1.62105,1.62105,53800000.0
2008-07-21 09:49:00,1.62105,1.62105,1.621,1.62105,19100000.0
2008-07-21 09:50:00,1.62105,1.6211,1.62105,1.6211,40500000.0
2008-07-21 09:51:00,1.6211,1.62135,1.6211,1.6213,140400000.0
2008-07-21 09:52:00,1.62135,1.6215,1.6212,1.62135,153200000.0
2008-07-21 09:53:00,1.62135,1.62145,1.6213,1.6213,156400000.0
2008-07-21 09:54:00,1.6213,1.6213,1.62105,1.62115,121900000.0
2008-07-21 09:55:00,1.6211,1.62115,1.62075,1.62075,146500000.0
2008-07-21 09:56:00,1.6208,1.6209,1.6207,1.6207,66700000.0
2008-07-21 09:57:00,1.62075,1.62075,1.62035,1.62045,90400000.0
2008-07-21 09:58:00,1.6205,1.6205,1.62005,1.6202,176100000.0
2008-07-21 09:59:00,1.62025,1.62025,1.61995,1.62025,175500000.0
2008-07-21 10:00:00,1.6202,1.62065,1.6201,1.62055,229900000.0
2008-07-21 10:01:00,1.62055,1.62085,1.62045,1.62085,155700000.0
2008-07-21 10:02:00,1.62085,1.62085,1.6207,1.62085,133100000.0
2008-07-21 10:03:00,1.62085,1.6209,1.6207,1.6209,186800000.0
2008-07-21 10:04:00,1.6209,1.621,1.62085,1.62085,212800000.0
2008-07-21 10:05:00,1.62085,1.621,1.6208,1.62095,226700000.0
2008-07-21 10:06:00,1.62095,1.6211,1.6209,1.62095,128100002.0
2008-07-21 10:07:00,1.621,1.62135,1.62095,1.62125,75700000.0
2008-07-21 10:08:00,1.6212,1.6213,1.6209,1.621,100300000.0
2008-07-21 10:09:00,1.62095,1.62105,1.62065,1.62065,150400000.0
2008-07-21 10:10:00,1.62065,1.62075,1.6206,1.62075,149600000.0
2008-07-21 10:11:00,1.62075,1.62085,1.6206,1.62065,98200000.0
2008-07-21 10:12:00,1.62065,1.62065,1.6206,1.6206,47100000.0
2008-07-21 10:13:00,1.6206,1.62065,1.6206,1.62065,25000000.0
2008-07-21 10:14:00,1.62065,1.62085,1.62065,1.6208,37600000.0
2008-07-21 10:15:00,1.6208,1.62085,1.6207,1.6207,89900000.0
2008-07-21 10:16:00,1.62075,1.62085,1.6205,1.62065,220500000.0
2008-07-21 10:17:00,1.62065,1.62095,1.62065,1.62085,171300000.0
2008-07-21 10:18:00,1.62085,1.62095,1.62075,1.6209,156000000.0
2008-07-21 10:19:00,1.62085,1.62095,1.6206,1.62075,147500000.0
2008-07-21 10:20:00,1.62075,1.62085,1.6206,1.62075,120700000.0
2008-07-21 10:21:00,1.62075,1.621,1.6207,1.62075,93600000.0
2008-07-21 10:22:00,1.62075,1.621,1.6207,1.62095,53000000.0
2008-07-21 10:23:00,1.6209,1.62135,1.6209,1.62125,89000000.0
2008-07-21 10:24:00,1.62125,1.62145,1.62115,1.62135,104500000.0
2008-07-21 10:25:00,1.6213,1.62145,1.6213,1.62135,151200000.0
2008-07-21 10:26:00,1.62135,1.62145,1.6213,1.62135,115800000.0
2008-07-21 10:27:00,1.62135,1.62145,1.6213,1.62135,113900000.0
2008-07-21 10:28:00,1.62135,1.62135,1.62105,1.62105,72100000.0
2008-07-21 10:29:00,1.62105,1.6212,1.62105,1.62105,49900000.0
2008-07-21 10:30:00,1.62105,1.62115,1.62095,1.62105,85300000.0
2008-07-21 10:31:00,1.62105,1.62105,1.6209,1.6209,53300000.0
2008-07-21 10:32:00,1.62095,1.62105,1.62075,1.6209,71700000.0
2008-07-21 10:33:00,1.621,1.62105,1.62065,1.6208,97000000.0
2008-07-21 10:34:00,1.6208,1.621,1.6206,1.6208,135100000.0
2008-07-21 10:35:00,1.6208,1.6209,1.62075,1.6208,98000000.0
2008-07-21 10:36:00,1.62085,1.62085,1.62065,1.62065,97300000.0
2008-07-21 10:37:00,1.62065,1.62075,1.6205,1.62065,216700000.0
2008-07-21 10:38:00,1.6207,1.62085,1.6206,1.62065,130000000.0
2008-07-21 10:39:00,1.6206,1.6206,1.62,1.6203,216100000.0
2008-07-21 10:40:00,1.62035,1.6205,1.6203,1.6205,132800000.0
2008-07-21 10:41:00,1.6205,1.62075,1.6203,1.62035,129200000.0
2008-07-21 10:42:00,1.62035,1.62055,1.62015,1.62055,164700000.0
2008-07-21 10:43:00,1.6205,1.6207,1.6205,1.62065,94500000.0
2008-07-21 10:44:00,1.62065,1.62095,1.6206,1.62085,180400000.0
2008-07-21 10:45:00,1.62085,1.621,1.6208,1.621,118100000.0
2008-07-21 10:46:00,1.621,1.62105,1.62065,1.62075,171000000.0
2008-07-21 10:47:00,1.6207,1.62085,1.6207,1.62085,100200000.0
2008-07-21 10:48:00,1.6208,1.62085,1.6206,1.6208,116200000.0
2008-07-21 10:49:00,1.62075,1.6209,1.62065,1.62085,84800000.0
2008-07-21 10:50:00,1.62085,1.62085,1.6206,1.6206,104500000.0
2008-07-21 10:51:00,1.62065,1.62075,1.6206,1.62065,101500000.0
2008-07-21 10:52:00,1.62075,1.62085,1.6207,1.62085,43800000.0
2008-07-21 10:53:00,1.6208,1.62095,1.6208,1.6208,67100000.0
2008-07-21 10:54:00,1.62085,1.62105,1.6208,1.62085,151000000.0
2008-07-21 10:55:00,1.62085,1.6212,1.62075,1.6212,78000000.0
2008-07-21 10:56:00,1.62115,1.62115,1.62085,1.62085,141100000.0
2008-07-21 10:57:00,1.6209,1.621,1.6209,1.62095,40900000.0
2008-07-21 10:58:00,1.62095,1.62095,1.62065,1.62075,80400000.0
2008-07-21 10:59:00,1.62075,1.62095,1.62055,1.62095,60900000.0
2008-07-21 11:00:00,1.62095,1.62095,1.62075,1.62095,141000000.0
2008-07-21 11:01:00,1.621,1.6212,1.621,1.6212,63600000.0
2008-07-21 11:02:00,1.62115,1.62125,1.62105,1.6212,86200000.0
2008-07-21 11:03:00,1.62115,1.62125,1.62115,1.6212,34800000.0
2008-07-21 11:04:00,1.62115,1.6213,1.62105,1.62115,115500000.0
2008-07-21 11:05:00,1.6211,1.62125,1.62105,1.62125,70900000.0
2008-07-21 11:06:00,1.62125,1.6214,1.62115,1.62135,132600000.0
2008-07-21 11:07:00,1.6213,1.62155,1.62125,1.6214,139500000.0
2008-07-21 11:08:00,1.62145,1.62165,1.6214,1.6214,118100000.0
2008-07-21 11:09:00,1.6214,1.6215,1.6213,1.62135,101200000.0
2008-07-21 11:10:00,1.62135,1.62135,1.62125,1.6213,68500000.0
2008-07-21 11:11:00,1.62135,1.62135,1.6213,1.6213,54900000.0
2008-07-21 11:12:00,1.62135,1.62135,1.6212,1.6213,61500000.0
2008-07-21 11:13:00,1.62135,1.62135,1.62095,1.62095,98700000.0
2008-07-21 11:14:00,1.62095,1.62125,1.6208,1.62085,163400000.0
2008-07-21 11:15:00,1.6209,1.62105,1.62075,1.6209,136800000.0
2008-07-21 11:16:00,1.6209,1.62115,1.6207,1.62085,145800000.0
2008-07-21 11:17:00,1.6209,1.6211,1.62085,1.621,58700000.0
2008-07-21 11:18:00,1.621,1.621,1.6208,1.62085,87800000.0
2008-07-21 11:19:00,1.6209,1.62105,1.6208,1.62105,152700000.0
2008-07-21 11:20:00,1.62105,1.62125,1.621,1.62115,93100000.0
2008-07-21 11:21:00,1.62125,1.62125,1.6211,1.6211,54900000.0
2008-07-21 11:22:00,1.62115,1.62115,1.621,1.62115,52600000.0
2008-07-21 11:23:00,1.6211,1.6214,1.6211,1.62125,103100000.0
2008-07-21 11:24:00,1.62125,1.6213,1.6212,1.6212,77400000.0
2008-07-21 11:25:00,1.62125,1.62135,1.62125,1.6213,44400000.0
2008-07-21 11:26:00,1.62135,1.62135,1.6213,1.62135,36600000.0
2008-07-21 11:27:00,1.62135,1.6214,1.6211,1.6211,112300000.0
2008-07-21 11:28:00,1.6211,1.6211,1.62095,1.621,197900000.0
2008-07-21 11:29:00,1.621,1.62105,1.621,1.62105,98100000.0
2008-07-21 11:30:00,1.62105,1.6212,1.62105,1.6212,48500000.0
2008-07-21 11:31:00,1.6212,1.6212,1.6212,1.6212,29400000.0
2008-07-21 11:32:00,1.6212,1.6214,1.62115,1.62115,107800000.0
2008-07-21 11:33:00,1.62115,1.6214,1.62115,1.6214,47800000.0
2008-07-21 11:34:00,1.62135,1.62145,1.62125,1.62135,93000000.0
2008-07-21 11:35:00,1.62135,1.62135,1.62125,1.62135,21500000.0
2008-07-21 11:36:00,1.62135,1.62135,1.6213,1.62135,8400000.0
2008-07-21 11:37:00,1.62135,1.62155,1.62115,1.62155,89900000.0
2008-07-21 11:38:00,1.62165,1.6219,1.62165,1.6217,99800000.0
2008-07-21 11:39:00,1.6217,1.62175,1.62135,1.62145,74400000.0
2008-07-21 11:40:00,1.62145,1.62155,1.6214,1.62155,79600000.0
2008-07-21 11:41:00,1.62155,1.62165,1.6215,1.6215,43900000.0
2008-07-21 11:42:00,1.6215,1.6216,1.6215,1.6215,68200000.0
2008-07-21 11:43:00,1.62155,1.6216,1.6215,1.6215,57200000.0
2008-07-21 11:44:00,1.6215,1.6218,1.6215,1.6218,73700000.0
2008-07-21 11:45:00,1.6218,1.6218,1.6216,1.6216,151800000.0
2008-07-21 11:46:00,1.62165,1.6218,1.6216,1.6218,161600000.0
2008-07-21 11:47:00,1.6217,1.62175,1.6212,1.6212,161400002.0
2008-07-21 11:48:00,1.6212,1.6213,1.6212,1.6213,50200000.0
2008-07-21 11:49:00,1.62135,1.62145,1.6211,1.6211,88300000.0
2008-07-21 11:50:00,1.6211,1.62135,1.621,1.6212,159600000.0
2008-07-21 11:51:00,1.6212,1.6213,1.62115,1.62125,61400000.0
2008-07-21 11:52:00,1.62125,1.6213,1.6212,1.6212,101100000.0
2008-07-21 11:53:00,1.62125,1.6213,1.6212,1.6212,53600000.0
2008-07-21 11:54:00,1.6212,1.6213,1.6212,1.6213,56500000.0
2008-07-21 11:55:00,1.62135,1.62135,1.6213,1.6213,56100000.0
2008-07-21 11:56:00,1.62125,1.62135,1.6212,1.6213,72200000.0
2008-07-21 11:57:00,1.6213,1.62145,1.6213,1.6214,53500000.0
2008-07-21 11:58:00,1.6214,1.6215,1.6213,1.62135,65300000.0
2008-07-21 11:59:00,1.6213,1.62135,1.62125,1.6213,55000000.0
2008-07-21 12:00:00,1.6213,1.62135,1.62125,1.62135,23900000.0
2008-07-21 12:01:00,1.62135,1.6214,1.62115,1.62125,70700000.0
2008-07-21 12:02:00,1.6213,1.62145,1.6213,1.62135,19900000.0
2008-07-21 12:03:00,1.62135,1.62135,1.6213,1.62135,40400000.0
2008-07-21 12:04:00,1.62135,1.62145,1.6213,1.6213,30800000.0
2008-07-21 12:05:00,1.62135,1.62145,1.62135,1.62135,31200000.0
2008-07-21 12:06:00,1.62145,1.62145,1.62145,1.62145,1000000.0
2008-07-21 12:07:00,1.62145,1.62145,1.6213,1.6213,43500000.0
2008-07-21 12:08:00,1.6213,1.62145,1.62115,1.62135,42800000.0
2008-07-21 12:09:00,1.62135,1.62135,1.6212,1.62125,38900000.0
2008-07-21 12:10:00,1.62125,1.62125,1.62105,1.62105,37800000.0
2008-07-21 12:11:00,1.62105,1.6212,1.621,1.6211,33300000.0
2008-07-21 12:12:00,1.6211,1.6212,1.6211,1.6212,61000000.0
2008-07-21 12:13:00,1.6212,1.6213,1.6211,1.62115,54700000.0
2008-07-21 12:14:00,1.62115,1.62175,1.6211,1.62165,88700000.0
2008-07-21 12:15:00,1.6216,1.6216,1.6213,1.62135,55400000.0
2008-07-21 12:16:00,1.62135,1.62135,1.62125,1.62125,35800000.0
2008-07-21 12:17:00,1.62125,1.6215,1.6212,1.6215,73800000.0
2008-07-21 12:18:00,1.62155,1.62155,1.6215,1.62155,34500000.0
2008-07-21 12:19:00,1.62155,1.62155,1.6214,1.62145,74100000.0
2008-07-21 12:20:00,1.62145,1.6216,1.62145,1.6216,46200000.0
2008-07-21 12:21:00,1.6216,1.6216,1.6216,1.6216,15600000.0
2008-07-21 12:22:00,1.62165,1.62165,1.62155,1.6216,42500000.0
2008-07-21 12:23:00,1.62165,1.6219,1.6216,1.62185,47600000.0
2008-07-21 12:24:00,1.62185,1.62185,1.6217,1.62175,113400000.0
2008-07-21 12:25:00,1.6218,1.62185,1.62175,1.62175,22000000.0
2008-07-21 12:26:00,1.62175,1.6219,1.62175,1.62175,54300000.0
2008-07-21 12:27:00,1.6218,1.6218,1.62155,1.6218,119800000.0
2008-07-21 12:28:00,1.62175,1.6218,1.62165,1.62165,78400000.0
2008-07-21 12:29:00,1.62165,1.6217,1.6215,1.62155,82500000.0
2008-07-21 12:30:00,1.62155,1.62155,1.6215,1.62155,36500000.0
2008-07-21 12:31:00,1.6215,1.62165,1.62145,1.62155,57500000.0
2008-07-21 12:32:00,1.62155,1.62175,1.62155,1.62165,32000000.0
2008-07-21 12:33:00,1.62175,1.62175,1.6212,1.6212,72700000.0
2008-07-21 12:34:00,1.6212,1.6213,1.6212,1.62125,42300000.0
2008-07-21 12:35:00,1.6213,1.6213,1.6212,1.62125,59000000.0
2008-07-21 12:36:00,1.62125,1.62125,1.6211,1.62115,48700000.0
2008-07-21 12:37:00,1.62115,1.62145,1.62115,1.62135,41800000.0
2008-07-21 12:38:00,1.62145,1.62145,1.62135,1.62145,5400000.0
2008-07-21 12:39:00,1.62135,1.62135,1.62125,1.62125,71800000.0
2008-07-21 12:40:00,1.62115,1.62125,1.62115,1.62125,42100000.0
2008-07-21 12:41:00,1.62125,1.62135,1.62115,1.62115,65600000.0
2008-07-21 12:42:00,1.62115,1.62125,1.62115,1.62125,25900000.0
2008-07-21 12:43:00,1.62125,1.62145,1.62125,1.62135,73300000.0
2008-07-21 12:44:00,1.62135,1.6214,1.6213,1.62135,26000000.0
2008-07-21 12:45:00,1.62135,1.6214,1.6213,1.6213,66100000.0
2008-07-21 12:46:00,1.62135,1.62145,1.62135,1.6214,84500000.0
2008-07-21 12:47:00,1.6214,1.62145,1.62125,1.6213,88200000.0
2008-07-21 12:48:00,1.6213,1.62135,1.6213,1.62135,6900000.0
2008-07-21 12:49:00,1.62135,1.62135,1.62115,1.62125,62200000.0
2008-07-21 12:50:00,1.6212,1.6212,1.6211,1.62115,36100000.0
2008-07-21 12:51:00,1.62115,1.62135,1.62115,1.62135,32900000.0
2008-07-21 12:52:00,1.62145,1.62155,1.62135,1.62155,71100000.0
2008-07-21 12:53:00,1.62155,1.62175,1.62145,1.62165,71900000.0
2008-07-21 12:54:00,1.62165,1.62175,1.62155,1.62155,66500000.0
2008-07-21 12:55:00,1.62155,1.6216,1.62125,1.62135,91000000.0
2008-07-21 12:56:00,1.62135,1.6215,1.62135,1.6215,43200000.0
2008-07-21 12:57:00,1.6215,1.62155,1.62145,1.62155,57800000.0
2008-07-21 12:58:00,1.62155,1.6217,1.62155,1.6217,38200000.0
2008-07-21 12:59:00,1.6217,1.6217,1.6212,1.6212,143500000.0
2008-07-21 13:00:00,1.62115,1.6219,1.62115,1.6218,203699999.0
2008-07-21 13:01:00,1.62185,1.6223,1.62185,1.6223,150000001.0
2008-07-21 13:02:00,1.6224,1.62265,1.62225,1.62255,113400000.0
2008-07-21 13:03:00,1.62275,1.62275,1.622,1.62245,146000001.0
2008-07-21 13:04:00,1.6225,1.62255,1.62215,1.62225,208000000.0
2008-07-21 13:05:00,1.62225,1.62265,1.62225,1.62255,284800000.0
2008-07-21 13:06:00,1.6226,1.62275,1.6225,1.6226,328300001.0
2008-07-21 13:07:00,1.62265,1.62265,1.62245,1.62265,290099998.0
2008-07-21 13:08:00,1.6226,1.6226,1.62225,1.62235,197000001.0
2008-07-21 13:09:00,1.6224,1.6224,1.6223,1.62235,69000000.0
2008-07-21 13:10:00,1.62235,1.62275,1.62235,1.6227,231500000.0
2008-07-21 13:11:00,1.62275,1.6228,1.62265,1.6227,90200000.0
2008-07-21 13:12:00,1.62275,1.6229,1.6227,1.6228,113100000.0
2008-07-21 13:13:00,1.62285,1.623,1.6227,1.6229,105200000.0
2008-07-21 13:14:00,1.6229,1.623,1.6228,1.6228,143300000.0
2008-07-21 13:15:00,1.6228,1.623,1.6227,1.6229,174300000.0
2008-07-21 13:16:00,1.6229,1.6229,1.6228,1.6229,84200000.0
2008-07-21 13:17:00,1.62285,1.62285,1.62265,1.6228,121100000.0
2008-07-21 13:18:00,1.6228,1.62285,1.62255,1.6227,119000000.0
2008-07-21 13:19:00,1.6227,1.6228,1.62245,1.62245,76000000.0
2008-07-21 13:20:00,1.62245,1.6226,1.6224,1.6226,80100000.0
2008-07-21 13:21:00,1.6225,1.6226,1.62215,1.6224,120900000.0
2008-07-21 13:22:00,1.6224,1.6226,1.62235,1.62245,97800000.0
2008-07-21 13:23:00,1.62245,1.62255,1.62215,1.6225,121300000.0
2008-07-21 13:24:00,1.6226,1.6226,1.62215,1.62215,78800000.0
2008-07-21 13:25:00,1.62215,1.62225,1.6221,1.6222,65700000.0
2008-07-21 13:26:00,1.6222,1.6222,1.62205,1.6222,56400000.0
2008-07-21 13:27:00,1.6222,1.6224,1.6222,1.6224,115600000.0
2008-07-21 13:28:00,1.6224,1.62245,1.62215,1.6222,104500000.0
2008-07-21 13:29:00,1.6222,1.6222,1.6221,1.6222,36000000.0
2008-07-21 13:30:00,1.6222,1.6222,1.622,1.622,136000000.0
2008-07-21 13:31:00,1.622,1.62205,1.6217,1.6217,102100000.0
2008-07-21 13:32:00,1.62175,1.6218,1.62155,1.6218,67400000.0
2008-07-21 13:33:00,1.6218,1.6218,1.6217,1.6218,49700000.0
2008-07-21 13:34:00,1.6218,1.622,1.6218,1.62195,76700000.0
2008-07-21 13:35:00,1.62195,1.62205,1.6219,1.6219,135000000.0
2008-07-21 13:36:00,1.62195,1.62195,1.6217,1.62175,88800000.0
2008-07-21 13:37:00,1.6217,1.6219,1.6217,1.6218,78200000.0
2008-07-21 13:38:00,1.62185,1.62195,1.6218,1.6219,144900000.0
2008-07-21 13:39:00,1.6219,1.622,1.6217,1.6217,105600000.0
2008-07-21 13:40:00,1.6217,1.6217,1.6215,1.6216,138000001.0
2008-07-21 13:41:00,1.6216,1.6217,1.62155,1.62155,66300000.0
2008-07-21 13:42:00,1.62155,1.62165,1.62155,1.62165,66800000.0
2008-07-21 13:43:00,1.62165,1.62165,1.6212,1.62125,75700000.0
2008-07-21 13:44:00,1.62115,1.6213,1.62115,1.6213,54400000.0
2008-07-21 13:45:00,1.6213,1.62155,1.62125,1.6214,118400000.0
2008-07-21 13:46:00,1.6214,1.6215,1.6211,1.6211,70500000.0
2008-07-21 13:47:00,1.6211,1.62115,1.621,1.6211,75900000.0
2008-07-21 13:48:00,1.6211,1.6213,1.6211,1.6213,38800000.0
2008-07-21 13:49:00,1.6213,1.62165,1.62125,1.62165,170800000.0
2008-07-21 13:50:00,1.62165,1.62165,1.6216,1.62165,59900000.0
2008-07-21 13:51:00,1.62165,1.62165,1.6216,1.62165,77400000.0
2008-07-21 13:52:00,1.62165,1.6217,1.6213,1.6213,103300000.0
2008-07-21 13:53:00,1.6213,1.6213,1.62115,1.6212,57700000.0
2008-07-21 13:54:00,1.6212,1.6216,1.6212,1.62145,80400000.0
2008-07-21 13:55:00,1.62135,1.62135,1.621,1.6211,99900000.0
2008-07-21 13:56:00,1.62115,1.62125,1.6211,1.62125,78800000.0
2008-07-21 13:57:00,1.62125,1.6214,1.62125,1.62135,49300000.0
2008-07-21 13:58:00,1.62135,1.6215,1.62125,1.62135,82900000.0
2008-07-21 13:59:00,1.62125,1.6214,1.62125,1.62125,60600000.0
2008-07-21 14:00:00,1.62125,1.62125,1.6211,1.62115,70100000.0
2008-07-21 14:01:00,1.62115,1.6212,1.621,1.6211,98400000.0
2008-07-21 14:02:00,1.6211,1.62125,1.6211,1.62125,48300000.0
2008-07-21 14:03:00,1.62125,1.62135,1.62115,1.6213,105600000.0
2008-07-21 14:04:00,1.6213,1.62145,1.62115,1.62125,133500000.0
2008-07-21 14:05:00,1.62125,1.6213,1.62105,1.6213,125200000.0
2008-07-21 14:06:00,1.6213,1.6214,1.62125,1.62135,95200000.0
2008-07-21 14:07:00,1.6213,1.6214,1.62125,1.62135,62900000.0
2008-07-21 14:08:00,1.62135,1.6214,1.6211,1.6212,171700000.0
2008-07-21 14:09:00,1.6212,1.62125,1.621,1.62105,119300000.0
2008-07-21 14:10:00,1.621,1.62165,1.621,1.6215,161300000.0
2008-07-21 14:11:00,1.62155,1.6216,1.62115,1.6212,169900000.0
2008-07-21 14:12:00,1.6212,1.62165,1.6212,1.6216,78200000.0
2008-07-21 14:13:00,1.62165,1.6218,1.62155,1.62155,83300000.0
2008-07-21 14:14:00,1.62155,1.6218,1.6214,1.6218,121900000.0
2008-07-21 14:15:00,1.6218,1.62185,1.62165,1.62175,211800000.0
2008-07-21 14:16:00,1.62175,1.6219,1.6217,1.62175,120400000.0
2008-07-21 14:17:00,1.62175,1.62185,1.6217,1.6218,141000000.0
2008-07-21 14:18:00,1.6218,1.62185,1.6218,1.62185,83300000.0
2008-07-21 14:19:00,1.62185,1.6219,1.6218,1.6218,69200000.0
2008-07-21 14:20:00,1.6218,1.6219,1.6218,1.6219,183800000.0
2008-07-21 14:21:00,1.6219,1.6219,1.6219,1.6219,48000000.0
2008-07-21 14:22:00,1.6219,1.62195,1.6218,1.6218,87000000.0
2008-07-21 14:23:00,1.62185,1.62185,1.62165,1.62185,98000000.0
2008-07-21 14:24:00,1.62185,1.6219,1.62185,1.6219,48200000.0
2008-07-21 14:25:00,1.62185,1.6219,1.6217,1.62175,40400000.0
2008-07-21 14:26:00,1.62175,1.6218,1.62165,1.62175,86100000.0
2008-07-21 14:27:00,1.6216,1.62175,1.62155,1.62165,120200000.0
2008-07-21 14:28:00,1.62165,1.62165,1.6214,1.62145,78400000.0
2008-07-21 14:29:00,1.62145,1.6215,1.6211,1.6214,155900000.0
2008-07-21 14:30:00,1.6214,1.6215,1.6213,1.6213,110200000.0
2008-07-21 14:31:00,1.6213,1.6213,1.6211,1.6212,68100000.0
2008-07-21 14:32:00,1.6212,1.6213,1.621,1.62115,181400000.0
2008-07-21 14:33:00,1.62115,1.6215,1.6211,1.6214,124400000.0
2008-07-21 14:34:00,1.62145,1.6215,1.621,1.62105,120400000.0
2008-07-21 14:35:00,1.621,1.6212,1.621,1.6211,165300000.0
2008-07-21 14:36:00,1.6211,1.6211,1.6209,1.62095,105800000.0
2008-07-21 14:37:00,1.621,1.62105,1.6209,1.62095,124700000.0
2008-07-21 14:38:00,1.62095,1.62115,1.62095,1.62105,64100000.0
2008-07-21 14:39:00,1.62105,1.6212,1.62095,1.62105,143500000.0
2008-07-21 14:40:00,1.6211,1.62115,1.62095,1.6211,91900000.0
2008-07-21 14:41:00,1.62115,1.62115,1.621,1.62105,97500000.0
2008-07-21 14:42:00,1.62105,1.62115,1.62105,1.6211,38480000.0
2008-07-21 14:43:00,1.62115,1.6212,1.62115,1.6212,18500000.0
2008-07-21 14:44:00,1.62125,1.6213,1.62115,1.62115,24800000.0
2008-07-21 14:45:00,1.62115,1.62125,1.62085,1.6209,156100000.0
2008-07-21 14:46:00,1.6209,1.6209,1.62075,1.6208,103100000.0
2008-07-21 14:47:00,1.6208,1.6208,1.62075,1.6208,68700000.0
2008-07-21 14:48:00,1.6208,1.6208,1.6207,1.6207,32300000.0
2008-07-21 14:49:00,1.62075,1.621,1.6207,1.621,54300000.0
2008-07-21 14:50:00,1.621,1.6213,1.621,1.6212,35400000.0
2008-07-21 14:51:00,1.6211,1.6212,1.62105,1.6211,40900000.0
2008-07-21 14:52:00,1.6211,1.62125,1.62105,1.6211,105500000.0
2008-07-21 14:53:00,1.6211,1.62135,1.62105,1.62115,98400000.0
2008-07-21 14:54:00,1.6213,1.62135,1.6211,1.6211,102500000.0
2008-07-21 14:55:00,1.6211,1.62125,1.621,1.621,99400000.0
2008-07-21 14:56:00,1.621,1.6211,1.62095,1.62105,84900000.0
2008-07-21 14:57:00,1.62095,1.6211,1.6209,1.62105,50900000.0
2008-07-21 14:58:00,1.621,1.62105,1.621,1.621,41100000.0
2008-07-21 14:59:00,1.62095,1.621,1.6209,1.6209,117800000.0
2008-07-21 15:00:00,1.62085,1.621,1.62085,1.6209,45700000.0
2008-07-21 15:01:00,1.6209,1.62095,1.62085,1.62095,92900000.0
2008-07-21 15:02:00,1.62095,1.62105,1.6209,1.621,57200000.0
2008-07-21 15:03:00,1.62105,1.62105,1.621,1.62105,25000000.0
2008-07-21 15:04:00,1.621,1.6213,1.621,1.6212,75200000.0
2008-07-21 15:05:00,1.6212,1.62125,1.62105,1.62115,86400000.0
2008-07-21 15:06:00,1.62115,1.62125,1.62115,1.62125,54000000.0
2008-07-21 15:07:00,1.62125,1.62125,1.62105,1.62105,64700000.0
2008-07-21 15:08:00,1.62105,1.6212,1.62105,1.62115,82500000.0
2008-07-21 15:09:00,1.6211,1.62125,1.62095,1.62125,106500000.0
2008-07-21 15:10:00,1.6212,1.6214,1.62105,1.6213,168900000.0
2008-07-21 15:11:00,1.6213,1.62135,1.6211,1.6211,100500000.0
2008-07-21 15:12:00,1.62105,1.62125,1.621,1.62125,104700000.0
2008-07-21 15:13:00,1.62115,1.62125,1.62105,1.62115,77200000.0
2008-07-21 15:14:00,1.6213,1.6213,1.6211,1.62125,104300000.0
2008-07-21 15:15:00,1.62125,1.62125,1.62115,1.62115,19200000.0
2008-07-21 15:16:00,1.62115,1.62115,1.6211,1.6211,16900000.0
2008-07-21 15:17:00,1.62115,1.62125,1.6211,1.6212,30100000.0
2008-07-21 15:18:00,1.6212,1.6212,1.6211,1.6212,115400000.0
2008-07-21 15:19:00,1.6212,1.62125,1.6212,1.62125,12200000.0
2008-07-21 15:20:00,1.62125,1.62125,1.6211,1.6212,105700000.0
2008-07-21 15:21:00,1.62125,1.62125,1.6212,1.62125,14000000.0
2008-07-21 15:22:00,1.62125,1.62125,1.62115,1.62125,33600000.0
2008-07-21 15:23:00,1.62125,1.62125,1.6212,1.6212,4400000.0
2008-07-21 15:24:00,1.6212,1.62125,1.6212,1.62125,4400000.0
2008-07-21 15:25:00,1.62125,1.6213,1.62125,1.6213,21600000.0
2008-07-21 15:26:00,1.6213,1.6213,1.6211,1.62115,59400000.0
2008-07-21 15:27:00,1.62115,1.6213,1.62115,1.62125,31400000.0
2008-07-21 15:28:00,1.6212,1.6213,1.62115,1.6212,81300000.0
2008-07-21 15:29:00,1.62125,1.62125,1.6212,1.6212,46400000.0
2008-07-21 15:30:00,1.6212,1.6213,1.62115,1.62125,67100000.0
2008-07-21 15:31:00,1.6212,1.6213,1.6212,1.62125,47200000.0
2008-07-21 15:32:00,1.6212,1.62125,1.6211,1.6212,52600000.0
2008-07-21 15:33:00,1.6211,1.6213,1.6211,1.6212,78500000.0
2008-07-21 15:34:00,1.6212,1.6212,1.6211,1.6211,36400000.0
2008-07-21 15:35:00,1.6211,1.6211,1.621,1.621,14800000.0
2008-07-21 15:36:00,1.621,1.6213,1.621,1.6213,71400000.0
2008-07-21 15:37:00,1.6213,1.6215,1.62105,1.6211,194900000.0
2008-07-21 15:38:00,1.6211,1.6214,1.621,1.6214,106400000.0
2008-07-21 15:39:00,1.6213,1.6216,1.6212,1.6214,194300000.0
2008-07-21 15:40:00,1.6214,1.6215,1.6212,1.6214,112200000.0
2008-07-21 15:41:00,1.6215,1.6215,1.6213,1.6215,118500000.0
2008-07-21 15:42:00,1.6215,1.6215,1.6213,1.6214,91000000.0
2008-07-21 15:43:00,1.62135,1.6214,1.6213,1.6214,108000000.0
2008-07-21 15:44:00,1.6214,1.6214,1.6212,1.6214,78500000.0
2008-07-21 15:45:00,1.6215,1.6217,1.6213,1.6215,142000000.0
2008-07-21 15:46:00,1.6215,1.6217,1.6214,1.6216,47300000.0
2008-07-21 15:47:00,1.6216,1.6217,1.6216,1.6216,69000000.0
2008-07-21 15:48:00,1.6217,1.6217,1.6214,1.6216,207499999.0
2008-07-21 15:49:00,1.6216,1.6217,1.6215,1.6216,141800000.0
2008-07-21 15:50:00,1.6216,1.6217,1.6215,1.6215,103300000.0
2008-07-21 15:51:00,1.6215,1.6217,1.6214,1.6214,110900000.0
2008-07-21 15:52:00,1.6214,1.6216,1.6214,1.6215,80800000.0
2008-07-21 15:53:00,1.6215,1.6215,1.6215,1.6215,71700000.0
2008-07-21 15:54:00,1.6215,1.6217,1.6215,1.6216,157900000.0
2008-07-21 15:55:00,1.6216,1.6216,1.6213,1.6215,84400000.0
2008-07-21 15:56:00,1.6215,1.6217,1.62145,1.6216,160000000.0
2008-07-21 15:57:00,1.6216,1.6217,1.6215,1.6216,143700000.0
2008-07-21 15:58:00,1.6216,1.6216,1.6214,1.6214,89200000.0
2008-07-21 15:59:00,1.6214,1.6217,1.6214,1.6216,54300000.0
2008-07-21 16:00:00,1.6216,1.6218,1.6215,1.6216,122800000.0
2008-07-21 16:01:00,1.6217,1.6218,1.6217,1.6217,136600000.0
2008-07-21 16:02:00,1.6217,1.6219,1.6217,1.6218,182300000.0
2008-07-21 16:03:00,1.6218,1.6219,1.6217,1.62175,93200000.0
2008-07-21 16:04:00,1.6217,1.6218,1.6217,1.6218,145600000.0
2008-07-21 16:05:00,1.6218,1.6218,1.6217,1.6217,94100000.0
2008-07-21 16:06:00,1.6217,1.6218,1.6216,1.6216,123200000.0
2008-07-21 16:07:00,1.6216,1.6217,1.6211,1.6211,93800000.0
2008-07-21 16:08:00,1.6212,1.6213,1.621,1.6212,134400000.0
2008-07-21 16:09:00,1.6212,1.6213,1.62115,1.6213,111300000.0
2008-07-21 16:10:00,1.6214,1.6214,1.6212,1.6212,109800000.0
2008-07-21 16:11:00,1.6212,1.6213,1.6212,1.6213,125900000.0
2008-07-21 16:12:00,1.6213,1.6213,1.6212,1.6213,18800000.0
2008-07-21 16:13:00,1.6213,1.6213,1.6212,1.6212,90100000.0
2008-07-21 16:14:00,1.6212,1.6215,1.6212,1.6214,118200000.0
2008-07-21 16:15:00,1.6214,1.6216,1.6213,1.6215,181700000.0
2008-07-21 16:16:00,1.6215,1.6216,1.62145,1.6215,42900000.0
2008-07-21 16:17:00,1.6215,1.6216,1.6214,1.6216,133300000.0
2008-07-21 16:18:00,1.6216,1.6218,1.6213,1.6214,152800000.0
2008-07-21 16:19:00,1.6215,1.6216,1.6214,1.6215,55300000.0
2008-07-21 16:20:00,1.6216,1.6217,1.62145,1.6217,61500000.0
2008-07-21 16:21:00,1.6216,1.6217,1.6216,1.6216,133999999.0
2008-07-21 16:22:00,1.6216,1.6217,1.6216,1.6217,190600000.0
2008-07-21 16:23:00,1.6217,1.6217,1.6215,1.6215,151700000.0
2008-07-21 16:24:00,1.6215,1.6216,1.6213,1.6213,130200000.0
2008-07-21 16:25:00,1.6213,1.62145,1.6213,1.6213,122100000.0
2008-07-21 16:26:00,1.6213,1.6214,1.6213,1.6213,84200000.0
2008-07-21 16:27:00,1.6213,1.6214,1.6212,1.6213,106700000.0
2008-07-21 16:28:00,1.6213,1.6213,1.6211,1.6212,113600000.0
2008-07-21 16:29:00,1.6213,1.6213,1.6211,1.62115,58200000.0
2008-07-21 16:30:00,1.6212,1.6212,1.6208,1.6208,79600000.0
2008-07-21 16:31:00,1.6208,1.6211,1.6208,1.6209,185200000.0
2008-07-21 16:32:00,1.6209,1.621,1.6208,1.6209,107000000.0
2008-07-21 16:33:00,1.6208,1.6209,1.6207,1.6208,90900000.0
2008-07-21 16:34:00,1.6208,1.6209,1.6207,1.6207,58800000.0
2008-07-21 16:35:00,1.6208,1.621,1.6207,1.621,92400000.0
2008-07-21 16:36:00,1.6209,1.621,1.62085,1.6209,85700000.0
2008-07-21 16:37:00,1.6209,1.621,1.62085,1.6209,87500000.0
2008-07-21 16:38:00,1.6209,1.621,1.6208,1.6209,164800000.0
2008-07-21 16:39:00,1.6209,1.6212,1.6209,1.6212,105100000.0
2008-07-21 16:40:00,1.6211,1.6213,1.6211,1.6213,42900000.0
2008-07-21 16:41:00,1.6213,1.6214,1.6213,1.6213,72300000.0
2008-07-21 16:42:00,1.6213,1.6214,1.6213,1.6214,82800000.0
2008-07-21 16:43:00,1.6214,1.6214,1.62125,1.6214,110800000.0
2008-07-21 16:44:00,1.6214,1.6215,1.6214,1.6214,97200000.0
2008-07-21 16:45:00,1.6214,1.6216,1.6214,1.6215,88500000.0
2008-07-21 16:46:00,1.6215,1.6216,1.6213,1.6215,97100000.0
2008-07-21 16:47:00,1.6216,1.6216,1.6211,1.6213,83400000.0
2008-07-21 16:48:00,1.6213,1.6215,1.6213,1.6214,111900000.0
2008-07-21 16:49:00,1.6214,1.6214,1.6213,1.6213,32300000.0
2008-07-21 16:50:00,1.62135,1.6214,1.62095,1.6212,244800000.0
2008-07-21 16:51:00,1.6211,1.6213,1.6211,1.6213,50400000.0
2008-07-21 16:52:00,1.62125,1.6213,1.6212,1.6213,55300000.0
2008-07-21 16:53:00,1.6213,1.6213,1.6209,1.6211,138200000.0
2008-07-21 16:54:00,1.6211,1.6211,1.621,1.62105,64100000.0
2008-07-21 16:55:00,1.621,1.6211,1.6209,1.6211,95099999.0
2008-07-21 16:56:00,1.6211,1.6212,1.621,1.6211,78200000.0
2008-07-21 16:57:00,1.6211,1.6213,1.6211,1.6213,32800000.0
2008-07-21 16:58:00,1.6213,1.6214,1.6212,1.6213,62000000.0
2008-07-21 16:59:00,1.6213,1.62145,1.6211,1.6212,177299999.0
2008-07-21 17:00:00,1.6211,1.6212,1.6211,1.6212,78500000.0
2008-07-21 17:01:00,1.6212,1.6212,1.6209,1.621,140000000.0
2008-07-21 17:02:00,1.621,1.62105,1.6206,1.6208,235500000.0
2008-07-21 17:03:00,1.621,1.621,1.6209,1.621,111200000.0
2008-07-21 17:04:00,1.621,1.621,1.6209,1.621,24300000.0
2008-07-21 17:05:00,1.621,1.6212,1.6207,1.6207,165199999.0
2008-07-21 17:06:00,1.6207,1.6207,1.6205,1.6205,156000000.0
2008-07-21 17:07:00,1.6205,1.6207,1.6203,1.6206,132600000.0
2008-07-21 17:08:00,1.6207,1.6208,1.6205,1.6208,236200000.0
2008-07-21 17:09:00,1.6207,1.6208,1.6206,1.6206,85900000.0
2008-07-21 17:10:00,1.6206,1.6207,1.6205,1.6205,60600000.0
2008-07-21 17:11:00,1.6205,1.6206,1.6204,1.6204,65600000.0
2008-07-21 17:12:00,1.6205,1.6205,1.6204,1.6204,52100000.0
2008-07-21 17:13:00,1.6204,1.6204,1.62015,1.6204,123100000.0
2008-07-21 17:14:00,1.6204,1.62045,1.6203,1.6204,90500000.0
2008-07-21 17:15:00,1.6204,1.6204,1.62035,1.6204,56900000.0
2008-07-21 17:16:00,1.6204,1.6205,1.6204,1.6205,18100000.0
2008-07-21 17:17:00,1.6204,1.6205,1.6203,1.6204,61600000.0
2008-07-21 17:18:00,1.6204,1.6204,1.6203,1.6204,22200000.0
2008-07-21 17:19:00,1.6203,1.6204,1.6203,1.6204,11700000.0
2008-07-21 17:20:00,1.6204,1.6204,1.6203,1.6204,77900000.0
2008-07-21 17:21:00,1.6203,1.6204,1.6203,1.6204,26300000.0
2008-07-21 17:22:00,1.6204,1.6209,1.6204,1.6207,176000000.0
2008-07-21 17:23:00,1.6207,1.6207,1.6207,1.6207,46300000.0
2008-07-21 17:24:00,1.6207,1.6207,1.6207,1.6207,51200000.0
2008-07-21 17:25:00,1.6207,1.6207,1.6204,1.6206,181600000.0
2008-07-21 17:26:00,1.62045,1.6206,1.62035,1.6204,135100000.0
2008-07-21 17:27:00,1.6204,1.6206,1.6204,1.6204,71800000.0
2008-07-21 17:28:00,1.6204,1.6204,1.6204,1.6204,78300000.0
2008-07-21 17:29:00,1.6203,1.6205,1.6203,1.6204,80500000.0
2008-07-21 17:30:00,1.6204,1.62045,1.6203,1.6204,119400000.0
2008-07-21 17:31:00,1.6204,1.6204,1.62015,1.6202,46400000.0
2008-07-21 17:32:00,1.6202,1.6203,1.62,1.62,120700000.0
2008-07-21 17:33:00,1.62,1.6201,1.6199,1.6199,91700000.0
2008-07-21 17:34:00,1.62,1.6202,1.6199,1.6202,46700000.0
2008-07-21 17:35:00,1.6201,1.6203,1.62,1.6202,53400000.0
2008-07-21 17:36:00,1.6203,1.6203,1.6201,1.6201,72800000.0
2008-07-21 17:37:00,1.6201,1.6201,1.61985,1.62,137699999.0
2008-07-21 17:38:00,1.62,1.6202,1.6198,1.6199,127300000.0
2008-07-21 17:39:00,1.61985,1.6199,1.6197,1.6198,92800000.0
2008-07-21 17:40:00,1.61975,1.62,1.6197,1.6199,115300000.0
2008-07-21 17:41:00,1.6199,1.62,1.6197,1.6199,101400000.0
2008-07-21 17:42:00,1.6199,1.62,1.6199,1.62,39200000.0
2008-07-21 17:43:00,1.62,1.6201,1.6198,1.6199,62700000.0
2008-07-21 17:44:00,1.6199,1.6199,1.6199,1.6199,13800000.0
2008-07-21 17:45:00,1.62,1.6201,1.6199,1.6201,97000000.0
2008-07-21 17:46:00,1.62,1.6202,1.62,1.62015,96700000.0
2008-07-21 17:47:00,1.6201,1.6203,1.62005,1.6202,79400000.0
2008-07-21 17:48:00,1.62025,1.6207,1.62025,1.6205,138600000.0
2008-07-21 17:49:00,1.6206,1.6207,1.6205,1.6206,59200000.0
2008-07-21 17:50:00,1.6205,1.6206,1.6203,1.6204,54300000.0
2008-07-21 17:51:00,1.6204,1.6207,1.6204,1.6206,112900000.0
2008-07-21 17:52:00,1.6206,1.6208,1.62055,1.6208,89500000.0
2008-07-21 17:53:00,1.6207,1.6209,1.6207,1.6207,65300000.0
2008-07-21 17:54:00,1.6208,1.6209,1.6207,1.6209,37600000.0
2008-07-21 17:55:00,1.6208,1.62085,1.6206,1.6206,156000000.0
2008-07-21 17:56:00,1.6207,1.6209,1.6206,1.6208,87800000.0
2008-07-21 17:57:00,1.6208,1.6208,1.6207,1.6207,21600000.0
2008-07-21 17:58:00,1.6207,1.6208,1.6205,1.6206,173700000.0
2008-07-21 17:59:00,1.6206,1.6206,1.6205,1.6205,31300000.0
2008-07-21 18:00:00,1.6205,1.6206,1.6204,1.6204,90800000.0
2008-07-21 18:01:00,1.6205,1.6207,1.6204,1.6206,51100000.0
2008-07-21 18:02:00,1.6206,1.6207,1.6205,1.6207,48200000.0
2008-07-21 18:03:00,1.6207,1.6209,1.6207,1.6207,51700000.0
2008-07-21 18:04:00,1.6206,1.6208,1.6206,1.6207,60900000.0
2008-07-21 18:05:00,1.6209,1.6209,1.6207,1.6207,54800000.0
2008-07-21 18:06:00,1.6207,1.6209,1.6207,1.6209,43100000.0
2008-07-21 18:07:00,1.6209,1.6209,1.6208,1.6208,43500000.0
2008-07-21 18:08:00,1.6209,1.6209,1.6207,1.6208,30200000.0
2008-07-21 18:09:00,1.6207,1.6207,1.6207,1.6207,4200000.0
2008-07-21 18:10:00,1.6207,1.6208,1.6207,1.6208,20000000.0
2008-07-21 18:11:00,1.6209,1.621,1.6208,1.6209,85100000.0
2008-07-21 18:12:00,1.6209,1.621,1.6209,1.6209,27300000.0
2008-07-21 18:13:00,1.621,1.6211,1.6208,1.6208,70200000.0
2008-07-21 18:14:00,1.6208,1.6209,1.6208,1.6208,35000000.0
2008-07-21 18:15:00,1.6208,1.6208,1.6206,1.6206,27200000.0
2008-07-21 18:16:00,1.6206,1.6207,1.62055,1.6206,73400000.0
2008-07-21 18:17:00,1.6206,1.6207,1.6205,1.6206,64000000.0
2008-07-21 18:18:00,1.6206,1.621,1.6206,1.6209,77300000.0
2008-07-21 18:19:00,1.621,1.621,1.6207,1.6207,42000000.0
2008-07-21 18:20:00,1.6207,1.6207,1.6207,1.6207,93000000.0
2008-07-21 18:21:00,1.6207,1.6208,1.6207,1.6207,53700000.0
2008-07-21 18:22:00,1.6207,1.6208,1.6207,1.6207,72000000.0
2008-07-21 18:23:00,1.6207,1.6207,1.6207,1.6207,40200000.0
2008-07-21 18:24:00,1.6207,1.6209,1.6207,1.6209,86700000.0
2008-07-21 18:25:00,1.6208,1.621,1.6208,1.621,47600000.0
2008-07-21 18:26:00,1.6209,1.621,1.6209,1.621,79400000.0
2008-07-21 18:27:00,1.6209,1.6212,1.6209,1.6211,104400000.0
2008-07-21 18:28:00,1.621,1.6211,1.6208,1.6208,96200000.0
2008-07-21 18:29:00,1.6208,1.6208,1.6207,1.6208,37400000.0
2008-07-21 18:30:00,1.6207,1.6208,1.6207,1.6208,34600000.0
2008-07-21 18:31:00,1.6209,1.6212,1.6209,1.6211,123400000.0
2008-07-21 18:32:00,1.621,1.6213,1.621,1.6213,158900000.0
2008-07-21 18:33:00,1.6212,1.6215,1.6212,1.6213,375100000.0
2008-07-21 18:34:00,1.6213,1.6215,1.6213,1.6214,175700000.0
2008-07-21 18:35:00,1.6214,1.6216,1.6214,1.6215,74100000.0
2008-07-21 18:36:00,1.6216,1.6216,1.6215,1.6215,129800000.0
2008-07-21 18:37:00,1.6215,1.6216,1.6215,1.6215,88800000.0
2008-07-21 18:38:00,1.6215,1.6215,1.6215,1.6215,27200000.0
2008-07-21 18:39:00,1.6215,1.6215,1.6215,1.6215,92200000.0
2008-07-21 18:40:00,1.6215,1.6215,1.6215,1.6215,25300000.0
2008-07-21 18:41:00,1.6215,1.6215,1.6215,1.6215,85000000.0
2008-07-21 18:42:00,1.6215,1.6216,1.6215,1.6216,139600000.0
2008-07-21 18:43:00,1.6216,1.6216,1.62155,1.6216,66700000.0
2008-07-21 18:44:00,1.6217,1.6217,1.6216,1.6217,83600000.0
2008-07-21 18:45:00,1.6217,1.6218,1.6217,1.6217,52100000.0
2008-07-21 18:46:00,1.6217,1.6217,1.62165,1.6217,20000000.0
2008-07-21 18:47:00,1.6217,1.6217,1.6217,1.6217,7800000.0
2008-07-21 18:48:00,1.62165,1.6218,1.62165,1.6217,29400000.0
2008-07-21 18:49:00,1.6218,1.6218,1.6217,1.6217,52400000.0
2008-07-21 18:50:00,1.6217,1.6217,1.62165,1.62165,11700000.0
2008-07-21 18:51:00,1.6217,1.6219,1.6217,1.6218,35100000.0
2008-07-21 18:52:00,1.6219,1.6219,1.6217,1.6217,74300000.0
2008-07-21 18:53:00,1.6217,1.6217,1.6217,1.6217,9700000.0
2008-07-21 18:54:00,1.6217,1.6217,1.6217,1.6217,7400000.0
2008-07-21 18:55:00,1.6217,1.6217,1.6216,1.6216,5900000.0
2008-07-21 18:56:00,1.62155,1.6216,1.62155,1.6216,8800000.0
2008-07-21 18:57:00,1.6215,1.6215,1.6214,1.6215,10900000.0
2008-07-21 18:58:00,1.62145,1.6218,1.62145,1.6215,71300000.0
2008-07-21 18:59:00,1.6216,1.6216,1.6214,1.6214,85600000.0
2008-07-21 19:00:00,1.6214,1.6214,1.6209,1.6213,90400000.0
2008-07-21 19:01:00,1.6213,1.6213,1.6211,1.6211,158600000.0
2008-07-21 19:02:00,1.6211,1.6217,1.6211,1.6216,145000000.0
2008-07-21 19:03:00,1.6216,1.6217,1.6216,1.6216,44700000.0
2008-07-21 19:04:00,1.6216,1.6217,1.6216,1.6216,31300000.0
2008-07-21 19:05:00,1.6217,1.6217,1.6216,1.6216,19000000.0
2008-07-21 19:06:00,1.6216,1.6216,1.6216,1.6216,10000000.0
2008-07-21 19:07:00,1.6217,1.6218,1.6214,1.6216,97200000.0
2008-07-21 19:08:00,1.6216,1.6216,1.6215,1.6216,52800000.0
2008-07-21 19:09:00,1.6216,1.6218,1.6216,1.6218,13500000.0
2008-07-21 19:10:00,1.6218,1.6219,1.6217,1.6219,33300000.0
2008-07-21 19:11:00,1.6219,1.6219,1.62175,1.6219,30500000.0
2008-07-21 19:12:00,1.6219,1.6219,1.6218,1.6218,56300000.0
2008-07-21 19:13:00,1.6218,1.6223,1.6218,1.6222,115900000.0
2008-07-21 19:14:00,1.6222,1.6222,1.6221,1.6222,34500000.0
2008-07-21 19:15:00,1.6222,1.6222,1.622,1.6222,40700000.0
2008-07-21 19:16:00,1.6222,1.6223,1.6222,1.6222,23300000.0
2008-07-21 19:17:00,1.6222,1.6224,1.6222,1.6223,61600000.0
2008-07-21 19:18:00,1.6223,1.6223,1.6222,1.6223,28400000.0
2008-07-21 19:19:00,1.6223,1.6223,1.6218,1.6218,127500000.0
2008-07-21 19:20:00,1.62175,1.622,1.6217,1.622,80000000.0
2008-07-21 19:21:00,1.622,1.622,1.6218,1.6219,47200000.0
2008-07-21 19:22:00,1.62185,1.6221,1.6218,1.6221,34400000.0
2008-07-21 19:23:00,1.6221,1.6221,1.62185,1.6219,66400000.0
2008-07-21 19:24:00,1.6219,1.6221,1.6218,1.6219,47700000.0
2008-07-21 19:25:00,1.622,1.6221,1.6217,1.6218,96800000.0
2008-07-21 19:26:00,1.6217,1.6219,1.6217,1.6219,12900000.0
2008-07-21 19:27:00,1.6219,1.6221,1.6218,1.622,18700000.0
2008-07-21 19:28:00,1.622,1.6222,1.6219,1.622,54500000.0
2008-07-21 19:29:00,1.6221,1.6221,1.622,1.622,38500000.0
2008-07-21 19:30:00,1.622,1.622,1.6219,1.6219,31100000.0
2008-07-21 19:31:00,1.6219,1.622,1.6219,1.6219,21300000.0
2008-07-21 19:32:00,1.6219,1.6221,1.6218,1.6219,74200000.0
2008-07-21 19:33:00,1.6219,1.6219,1.6219,1.6219,7400000.0
2008-07-21 19:34:00,1.6219,1.6219,1.6218,1.6219,6700000.0
2008-07-21 19:35:00,1.6219,1.6221,1.6218,1.6219,35500000.0
2008-07-21 19:36:00,1.6219,1.622,1.6219,1.6219,12000000.0
2008-07-21 19:37:00,1.622,1.62235,1.6219,1.6222,77900000.0
2008-07-21 19:38:00,1.6222,1.6223,1.6221,1.6223,24800000.0
2008-07-21 19:39:00,1.6223,1.6224,1.6223,1.6223,42300000.0
2008-07-21 19:40:00,1.6224,1.6224,1.6223,1.6223,10800000.0
2008-07-21 19:41:00,1.6223,1.6223,1.6222,1.6223,42700000.0
2008-07-21 19:42:00,1.6223,1.6223,1.6213,1.6214,135200001.0
2008-07-21 19:43:00,1.6214,1.6216,1.62125,1.6214,118700000.0
2008-07-21 19:44:00,1.6213,1.6214,1.6213,1.6214,10300000.0
2008-07-21 19:45:00,1.6214,1.6215,1.6214,1.6215,16100000.0
2008-07-21 19:46:00,1.6216,1.6217,1.6215,1.6215,31700000.0
2008-07-21 19:47:00,1.6215,1.6218,1.62145,1.6218,53200000.0
2008-07-21 19:48:00,1.62165,1.6218,1.6214,1.6215,53000000.0
2008-07-21 19:49:00,1.6215,1.6216,1.62145,1.6215,66900000.0
2008-07-21 19:50:00,1.6216,1.6219,1.6215,1.6218,72000000.0
2008-07-21 19:51:00,1.6218,1.6221,1.6218,1.6219,50700000.0
2008-07-21 19:52:00,1.622,1.622,1.6213,1.6213,80500000.0
2008-07-21 19:53:00,1.6213,1.6215,1.6213,1.6215,27600000.0
2008-07-21 19:54:00,1.6215,1.6219,1.6215,1.6219,22400000.0
2008-07-21 19:55:00,1.6219,1.6219,1.62185,1.6219,19000000.0
2008-07-21 19:56:00,1.62185,1.6221,1.62185,1.6219,25800000.0
2008-07-21 19:57:00,1.6218,1.6218,1.6217,1.6218,13600000.0
2008-07-21 19:58:00,1.6218,1.6218,1.62145,1.62145,34200000.0
2008-07-21 19:59:00,1.62145,1.6216,1.621,1.6213,92100000.0
2008-07-21 20:00:00,1.6213,1.6216,1.6213,1.6214,33700000.0
2008-07-21 20:01:00,1.6214,1.6214,1.62115,1.6213,29700000.0
2008-07-21 20:02:00,1.6213,1.6216,1.6213,1.6216,17600000.0
2008-07-21 20:03:00,1.6216,1.6218,1.6214,1.6214,44100000.0
2008-07-21 20:04:00,1.6214,1.6214,1.621,1.6212,69900000.0
2008-07-21 20:05:00,1.6213,1.6216,1.6212,1.6212,118300000.0
2008-07-21 20:06:00,1.6212,1.6213,1.6208,1.6209,46500000.0
2008-07-21 20:07:00,1.621,1.6212,1.621,1.6212,39100000.0
2008-07-21 20:08:00,1.6213,1.6215,1.6212,1.6212,54400000.0
2008-07-21 20:09:00,1.6212,1.6215,1.6212,1.6214,32500000.0
2008-07-21 20:10:00,1.6214,1.6215,1.6214,1.6215,8300000.0
2008-07-21 20:11:00,1.6214,1.6215,1.6213,1.62135,47500000.0
2008-07-21 20:12:00,1.6214,1.6221,1.62135,1.6218,78800000.0
2008-07-21 20:13:00,1.6218,1.6219,1.6218,1.6218,25300000.0
2008-07-21 20:14:00,1.6218,1.622,1.6218,1.6219,33400000.0
2008-07-21 20:15:00,1.6218,1.622,1.6218,1.622,21800000.0
2008-07-21 20:16:00,1.622,1.622,1.622,1.622,5600000.0
2008-07-21 20:17:00,1.6219,1.6221,1.6219,1.6219,45300000.0
2008-07-21 20:18:00,1.6219,1.6221,1.6219,1.6221,40200000.0
2008-07-21 20:19:00,1.6221,1.6223,1.622,1.6222,38500000.0
2008-07-21 20:20:00,1.6221,1.6222,1.622,1.6222,49000000.0
2008-07-21 20:21:00,1.6222,1.6222,1.6218,1.6218,31500000.0
2008-07-21 20:22:00,1.6218,1.6222,1.6218,1.6221,39700000.0
2008-07-21 20:23:00,1.6221,1.6221,1.62195,1.622,26500000.0
2008-07-21 20:24:00,1.6221,1.6221,1.62195,1.622,41000000.0
2008-07-21 20:25:00,1.622,1.6221,1.6218,1.6219,91400000.0
2008-07-21 20:26:00,1.6218,1.6223,1.6218,1.6222,63000000.0
2008-07-21 20:27:00,1.6221,1.6221,1.6218,1.622,35200000.0
2008-07-21 20:28:00,1.622,1.6222,1.622,1.6222,37100000.0
2008-07-21 20:29:00,1.6222,1.6222,1.6221,1.6221,36200000.0
2008-07-21 20:30:00,1.6222,1.6223,1.6221,1.6222,55500000.0
2008-07-21 20:31:00,1.6222,1.6223,1.622,1.622,79400000.0
2008-07-21 20:32:00,1.622,1.6224,1.622,1.6224,17000000.0
2008-07-21 20:33:00,1.6224,1.62265,1.6224,1.6225,163600000.0
2008-07-21 20:34:00,1.6225,1.6225,1.6224,1.6224,10100000.0
2008-07-21 20:35:00,1.6225,1.6225,1.6219,1.6219,57600000.0
2008-07-21 20:36:00,1.6219,1.6221,1.6219,1.622,16700000.0
2008-07-21 20:37:00,1.622,1.6221,1.622,1.6221,18600000.0
2008-07-21 20:38:00,1.6221,1.6221,1.6221,1.6221,28700000.0
2008-07-21 20:39:00,1.6221,1.6222,1.622,1.6221,23200000.0
2008-07-21 20:40:00,1.6221,1.6221,1.622,1.622,34400000.0
2008-07-21 20:41:00,1.6221,1.6221,1.622,1.6221,57400000.0
2008-07-21 20:42:00,1.6221,1.6222,1.6221,1.6221,13200000.0
2008-07-21 20:43:00,1.6221,1.6221,1.622,1.622,17200000.0
2008-07-21 20:44:00,1.622,1.6221,1.62195,1.6221,21600000.0
2008-07-21 20:45:00,1.622,1.6222,1.6217,1.6218,99300000.0
2008-07-21 20:46:00,1.6219,1.6221,1.6218,1.6221,31700000.0
2008-07-21 20:47:00,1.6221,1.6222,1.622,1.6221,10400000.0
2008-07-21 20:48:00,1.6221,1.6221,1.622,1.622,13100000.0
2008-07-21 20:49:00,1.622,1.6221,1.6219,1.6221,32400000.0
2008-07-21 20:50:00,1.6221,1.6221,1.6219,1.6219,28600000.0
2008-07-21 20:51:00,1.6219,1.6219,1.6218,1.6219,15900000.0
2008-07-21 20:52:00,1.6219,1.6219,1.62175,1.6219,20700000.0
2008-07-21 20:53:00,1.6219,1.6222,1.6219,1.6222,27000000.0
2008-07-21 20:54:00,1.6221,1.6223,1.622,1.6223,47100000.0
2008-07-21 20:55:00,1.6222,1.6223,1.6221,1.6222,84100000.0
2008-07-21 20:56:00,1.6223,1.6224,1.62215,1.6223,128600000.0
2008-07-21 20:57:00,1.6222,1.6226,1.6222,1.6225,70100000.0
2008-07-21 20:58:00,1.6225,1.6227,1.6224,1.6225,66100000.0
2008-07-21 20:59:00,1.6226,1.6227,1.6225,1.6226,58300000.0
2008-07-21 21:00:00,1.6226,1.6227,1.6225,1.6226,95300000.0
2008-07-21 21:01:00,1.6226,1.6226,1.6224,1.6225,27500000.0
2008-07-21 21:02:00,1.6224,1.6225,1.6224,1.6224,36800000.0
2008-07-21 21:03:00,1.6225,1.6226,1.6224,1.6225,31300000.0
2008-07-21 21:04:00,1.6226,1.6226,1.6225,1.6225,45500000.0
2008-07-21 21:05:00,1.6224,1.6224,1.62195,1.622,69800000.0
2008-07-21 21:06:00,1.622,1.622,1.622,1.622,12400000.0
2008-07-21 21:07:00,1.622,1.6222,1.622,1.6221,38400000.0
2008-07-21 21:08:00,1.6221,1.6221,1.622,1.622,31400000.0
2008-07-21 21:09:00,1.622,1.6222,1.622,1.622,52257655.0
2008-07-21 21:10:00,1.622,1.6222,1.622,1.6221,30000000.0
2008-07-21 21:11:00,1.622,1.6222,1.622,1.6222,9200000.0
2008-07-21 21:12:00,1.6221,1.6221,1.622,1.6221,9200000.0
2008-07-21 21:13:00,1.62195,1.62195,1.62165,1.6217,55800000.0
2008-07-21 21:14:00,1.6217,1.6218,1.62145,1.6217,72500000.0
2008-07-21 21:15:00,1.6217,1.622,1.6217,1.6218,84900000.0
2008-07-21 21:16:00,1.622,1.6222,1.6219,1.6221,74000000.0
2008-07-21 21:17:00,1.6221,1.6221,1.6219,1.6219,28000000.0
2008-07-21 21:18:00,1.6219,1.6222,1.62185,1.6222,27300000.0
2008-07-21 21:19:00,1.62205,1.6225,1.62205,1.6225,58500000.0
2008-07-21 21:20:00,1.6226,1.6226,1.6224,1.6224,9400000.0
2008-07-21 21:21:00,1.6225,1.6226,1.62235,1.6224,34500000.0
2008-07-21 21:22:00,1.6224,1.6225,1.6223,1.6225,33800000.0
2008-07-21 21:23:00,1.62235,1.6224,1.62215,1.6222,56700000.0
2008-07-21 21:24:00,1.6221,1.6225,1.6221,1.6223,36800000.0
2008-07-21 21:25:00,1.6223,1.6224,1.6221,1.6221,44900000.0
2008-07-21 21:26:00,1.6222,1.6225,1.6221,1.62235,40300000.0
2008-07-21 21:27:00,1.6224,1.6224,1.6224,1.6224,18400000.0
2008-07-21 21:28:00,1.6224,1.6224,1.6224,1.6224,9300000.0
2008-07-21 21:29:00,1.6224,1.6224,1.6223,1.6223,22100000.0
2008-07-21 21:30:00,1.6224,1.6224,1.6223,1.6224,16700000.0
2008-07-21 21:31:00,1.6224,1.6224,1.6223,1.6223,6200000.0
2008-07-21 21:32:00,1.6223,1.6224,1.6223,1.6224,6000000.0
2008-07-21 21:33:00,1.6223,1.6224,1.6223,1.6224,6700000.0
2008-07-21 21:34:00,1.6224,1.6224,1.6223,1.6224,7400000.0
2008-07-21 21:35:00,1.6224,1.6224,1.6223,1.6223,22100000.0
2008-07-21 21:36:00,1.6223,1.6225,1.6223,1.6223,22200000.0
2008-07-21 21:37:00,1.6223,1.6223,1.6223,1.6223,9100000.0
2008-07-21 21:38:00,1.6223,1.6223,1.6222,1.6222,13400000.0
2008-07-21 21:39:00,1.6223,1.6223,1.6222,1.6223,9700000.0
2008-07-21 21:40:00,1.6223,1.6223,1.62225,1.6223,7700000.0
2008-07-21 21:41:00,1.6223,1.6223,1.6223,1.6223,2000000.0
2008-07-21 21:42:00,1.6223,1.6224,1.6223,1.6224,3700000.0
2008-07-21 21:43:00,1.6223,1.6225,1.6223,1.6225,22600000.0
2008-07-21 21:44:00,1.6225,1.6225,1.62185,1.6219,80800000.0
2008-07-21 21:45:00,1.62195,1.6222,1.62195,1.6222,14500000.0
2008-07-21 21:46:00,1.6222,1.6222,1.6218,1.622,75100000.0
2008-07-21 21:47:00,1.622,1.6221,1.6218,1.6221,30700000.0
2008-07-21 21:48:00,1.622,1.6221,1.62195,1.622,45200000.0
2008-07-21 21:49:00,1.622,1.622,1.622,1.622,3400000.0
2008-07-21 21:50:00,1.62195,1.6221,1.62195,1.6221,20400000.0
2008-07-21 21:51:00,1.622,1.6221,1.622,1.622,20200000.0
2008-07-21 21:52:00,1.622,1.622,1.622,1.622,2700000.0
2008-07-21 21:53:00,1.6221,1.6221,1.622,1.622,16500000.0
2008-07-21 21:54:00,1.622,1.622,1.62185,1.6219,12600000.0
2008-07-21 21:55:00,1.6219,1.6219,1.6218,1.6219,15200000.0
2008-07-21 21:56:00,1.6219,1.6219,1.6218,1.6219,11800000.0
2008-07-21 21:57:00,1.6219,1.6219,1.62185,1.62185,3000000.0
2008-07-21 21:58:00,1.62185,1.622,1.6218,1.622,48900000.0
2008-07-21 21:59:00,1.622,1.622,1.6219,1.6219,16000000.0
2008-07-21 22:00:00,1.6218,1.6219,1.6218,1.6219,8100000.0
2008-07-21 22:01:00,1.6219,1.6219,1.62185,1.6219,7000000.0
2008-07-21 22:02:00,1.6219,1.622,1.6219,1.622,7400000.0
2008-07-21 22:03:00,1.6219,1.6219,1.62185,1.6219,4700000.0
2008-07-21 22:04:00,1.622,1.6223,1.6219,1.6223,24100000.0
2008-07-21 22:05:00,1.6223,1.6223,1.6223,1.6223,2400000.0
2008-07-21 22:06:00,1.6222,1.6223,1.6222,1.6223,2700000.0
2008-07-21 22:07:00,1.6223,1.6223,1.6222,1.6223,4700000.0
2008-07-21 22:08:00,1.6223,1.6223,1.6223,1.6223,2000000.0
2008-07-21 22:09:00,1.62215,1.62215,1.62215,1.62215,1000000.0
2008-07-21 22:10:00,1.6223,1.6223,1.6223,1.6223,1000000.0
2008-07-21 22:11:00,1.6223,1.6227,1.6222,1.6227,19000000.0
2008-07-21 22:12:00,1.6226,1.6227,1.6226,1.6226,10000000.0
2008-07-21 22:13:00,1.6227,1.6227,1.6225,1.6226,8700000.0
2008-07-21 22:14:00,1.6226,1.6227,1.6226,1.6226,13700000.0
2008-07-21 22:15:00,1.6227,1.6228,1.6226,1.6227,24800000.0
2008-07-21 22:16:00,1.6226,1.6227,1.6226,1.6227,16000000.0
2008-07-21 22:17:00,1.6228,1.6228,1.6222,1.6223,55300001.0
2008-07-21 22:18:00,1.6223,1.6223,1.6219,1.622,20500000.0
2008-07-21 22:19:00,1.6219,1.6221,1.62175,1.6219,56500000.0
2008-07-21 22:20:00,1.6219,1.6222,1.62125,1.6218,288999999.0
2008-07-21 22:21:00,1.6218,1.6218,1.62155,1.6217,35900000.0
2008-07-21 22:22:00,1.6217,1.6219,1.62155,1.6216,38600000.0
2008-07-21 22:23:00,1.6217,1.6223,1.6216,1.6221,74700000.0
2008-07-21 22:24:00,1.6221,1.6223,1.6218,1.6218,212900000.0
2008-07-21 22:25:00,1.622,1.622,1.6217,1.6219,66600000.0
2008-07-21 22:26:00,1.6219,1.622,1.6219,1.6219,15600000.0
2008-07-21 22:27:00,1.622,1.6221,1.6219,1.6219,22300000.0
2008-07-21 22:28:00,1.6219,1.6219,1.6217,1.6218,33400000.0
2008-07-21 22:29:00,1.6217,1.6218,1.6216,1.6217,14200000.0
2008-07-21 22:30:00,1.6217,1.6217,1.6213,1.6215,55800000.0
2008-07-21 22:31:00,1.6215,1.6217,1.6214,1.6216,53600000.0
2008-07-21 22:32:00,1.6214,1.6217,1.62135,1.6215,73200000.0
2008-07-21 22:33:00,1.6216,1.6217,1.6212,1.6214,90300000.0
2008-07-21 22:34:00,1.6215,1.6216,1.6211,1.6212,71200000.0
2008-07-21 22:35:00,1.6212,1.6212,1.621,1.621,36300000.0
2008-07-21 22:36:00,1.6209,1.6211,1.6209,1.621,22400000.0
2008-07-21 22:37:00,1.621,1.621,1.6209,1.6209,27400000.0
2008-07-21 22:38:00,1.621,1.621,1.6206,1.6208,71300000.0
2008-07-21 22:39:00,1.6208,1.6209,1.62065,1.6207,43800000.0
2008-07-21 22:40:00,1.6207,1.6208,1.62065,1.6207,10500000.0
2008-07-21 22:41:00,1.62065,1.6207,1.62045,1.6205,67800000.0
2008-07-21 22:42:00,1.62045,1.6205,1.6203,1.6205,39000000.0
2008-07-21 22:43:00,1.6205,1.6207,1.62045,1.6206,12000000.0
2008-07-21 22:44:00,1.6205,1.6205,1.6205,1.6205,3000000.0
2008-07-21 22:45:00,1.6205,1.6206,1.6204,1.6204,24700000.0
2008-07-21 22:46:00,1.6205,1.6205,1.62025,1.6204,42100000.0
2008-07-21 22:47:00,1.6203,1.6204,1.6203,1.6203,53800000.0
2008-07-21 22:48:00,1.6203,1.6203,1.62,1.6201,47200000.0
2008-07-21 22:49:00,1.6201,1.6202,1.62,1.6202,33400000.0
2008-07-21 22:50:00,1.6203,1.62065,1.6201,1.6204,84400000.0
2008-07-21 22:51:00,1.6204,1.6208,1.6203,1.62045,33900000.0
2008-07-21 22:52:00,1.62045,1.6205,1.6203,1.6205,31600000.0
2008-07-21 22:53:00,1.6205,1.6205,1.6202,1.6203,37900000.0
2008-07-21 22:54:00,1.6203,1.6203,1.6203,1.6203,1000000.0
2008-07-21 22:55:00,1.6203,1.6204,1.6203,1.6204,8000000.0
2008-07-21 22:56:00,1.62025,1.6203,1.6202,1.6203,16700000.0
2008-07-21 22:57:00,1.62025,1.6203,1.62025,1.6203,6700000.0
2008-07-21 22:58:00,1.6203,1.6205,1.6203,1.62035,56400000.0
2008-07-21 22:59:00,1.6204,1.6205,1.6203,1.6203,25600000.0
2008-07-21 23:00:00,1.62025,1.6203,1.6202,1.6203,13000000.0
2008-07-21 23:01:00,1.62025,1.62025,1.6201,1.62025,35100001.0
2008-07-21 23:02:00,1.6201,1.62025,1.62,1.6202,65600002.0
2008-07-21 23:03:00,1.62025,1.62025,1.6201,1.6201,34400000.0
2008-07-21 23:04:00,1.6201,1.6202,1.6201,1.62015,50200000.0
2008-07-21 23:05:00,1.62015,1.6202,1.62015,1.62015,12800000.0
2008-07-21 23:06:00,1.62015,1.62035,1.62015,1.6202,48600000.0
2008-07-21 23:07:00,1.6202,1.6202,1.6202,1.6202,8400000.0
2008-07-21 23:08:00,1.6202,1.6202,1.6202,1.6202,36200000.0
2008-07-21 23:09:00,1.6202,1.6203,1.62015,1.6203,81500000.0
2008-07-21 23:10:00,1.6203,1.6204,1.6201,1.6203,39900000.0
2008-07-21 23:11:00,1.62035,1.62035,1.6203,1.6203,4800000.0
2008-07-21 23:12:00,1.6203,1.6203,1.6202,1.6202,11600000.0
2008-07-21 23:13:00,1.6202,1.6203,1.6202,1.6203,59900000.0
2008-07-21 23:14:00,1.6203,1.6205,1.6203,1.6203,142600001.0
2008-07-21 23:15:00,1.62035,1.62035,1.6203,1.6203,13900000.0
2008-07-21 23:16:00,1.62035,1.6207,1.6203,1.6207,162900000.0
2008-07-21 23:17:00,1.62065,1.62065,1.6204,1.6206,81000000.0
2008-07-21 23:18:00,1.6204,1.62045,1.6204,1.6204,88000000.0
2008-07-21 23:19:00,1.6204,1.62065,1.6204,1.6205,82100000.0
2008-07-21 23:20:00,1.62045,1.6206,1.6204,1.6204,53500000.0
2008-07-21 23:21:00,1.6204,1.6206,1.62035,1.6206,174500000.0
2008-07-21 23:22:00,1.6204,1.6206,1.6204,1.6206,40900000.0
2008-07-21 23:23:00,1.6205,1.6205,1.62045,1.6205,16200000.0
2008-07-21 23:24:00,1.6204,1.6206,1.6204,1.6206,19600000.0
2008-07-21 23:25:00,1.6205,1.6206,1.6205,1.6206,35400000.0
2008-07-21 23:26:00,1.6206,1.62065,1.6205,1.6206,20600000.0
2008-07-21 23:27:00,1.62045,1.6206,1.62045,1.6206,76200000.0
2008-07-21 23:28:00,1.6206,1.6206,1.6201,1.6202,19600000.0
2008-07-21 23:29:00,1.62015,1.62025,1.62005,1.62015,82800000.0
2008-07-21 23:30:00,1.62015,1.62025,1.62005,1.62025,23100000.0
2008-07-21 23:31:00,1.6203,1.62045,1.62,1.6202,44600000.0
2008-07-21 23:32:00,1.62005,1.62005,1.62005,1.62005,1000000.0
2008-07-21 23:33:00,1.62005,1.6202,1.62005,1.6201,15000000.0
2008-07-21 23:34:00,1.6202,1.6202,1.62,1.6201,50300000.0
2008-07-21 23:35:00,1.62,1.6201,1.6199,1.6201,91900000.0
2008-07-21 23:36:00,1.6201,1.6201,1.6199,1.6199,30600000.0
2008-07-21 23:37:00,1.6199,1.6199,1.6198,1.6198,26800000.0
2008-07-21 23:38:00,1.6198,1.6198,1.6198,1.6198,22000000.0
2008-07-21 23:39:00,1.6198,1.61985,1.6197,1.6197,31400000.0
2008-07-21 23:40:00,1.6196,1.6198,1.6196,1.6198,9800000.0
2008-07-21 23:41:00,1.6198,1.6198,1.6198,1.6198,9000000.0
2008-07-21 23:42:00,1.6198,1.61985,1.6198,1.61985,28100000.0
2008-07-21 23:43:00,1.61985,1.61985,1.6198,1.6198,5000000.0
2008-07-21 23:44:00,1.6198,1.6198,1.6197,1.6198,10700000.0
2008-07-21 23:45:00,1.6198,1.6198,1.6198,1.6198,11000000.0
2008-07-21 23:46:00,1.6198,1.6198,1.6198,1.6198,3000000.0
2008-07-21 23:47:00,1.6198,1.6198,1.6198,1.6198,2000000.0
2008-07-21 23:48:00,1.6198,1.6198,1.6198,1.6198,10000000.0
2008-07-21 23:49:00,1.6198,1.6198,1.6198,1.6198,4000000.0
2008-07-21 23:50:00,1.6198,1.6198,1.6198,1.6198,8000000.0
2008-07-21 23:51:00,1.6198,1.6198,1.6198,1.6198,12000000.0
2008-07-21 23:52:00,1.6198,1.6198,1.6198,1.6198,34700000.0
2008-07-21 23:53:00,1.6198,1.6206,1.6198,1.6199,138100000.0
2008-07-21 23:54:00,1.6199,1.62,1.6199,1.6199,37800000.0
2008-07-21 23:55:00,1.61985,1.6199,1.6198,1.6199,47499999.0
2008-07-21 23:56:00,1.6199,1.62,1.6199,1.6199,35399999.0
2008-07-21 23:57:00,1.6199,1.61995,1.6199,1.6199,4600000.0
2008-07-21 23:58:00,1.61985,1.61985,1.61985,1.61985,18600000.0
2008-07-21 23:59:00,1.61985,1.61985,1.6198,1.6198,33500001.0
2008-07-22 00:00:00,1.6199,1.6199,1.6199,1.6199,1000000.0
2008-07-22 00:01:00,1.61985,1.61985,1.61975,1.61985,30200000.0
2008-07-22 00:02:00,1.61985,1.61985,1.61975,1.6198,9400000.0
2008-07-22 00:03:00,1.6198,1.61985,1.61975,1.6198,22500000.0
2008-07-22 00:04:00,1.61985,1.61995,1.61975,1.61985,146199999.0
2008-07-22 00:05:00,1.6199,1.62,1.6198,1.6198,41000000.0
2008-07-22 00:06:00,1.6199,1.6199,1.6198,1.6198,21100000.0
2008-07-22 00:07:00,1.6198,1.6198,1.6198,1.6198,54700000.0
2008-07-22 00:08:00,1.6198,1.6198,1.6198,1.6198,32900000.0
2008-07-22 00:09:00,1.6199,1.62,1.6198,1.6198,40500000.0
2008-07-22 00:10:00,1.6199,1.6199,1.6198,1.6198,6400000.0
2008-07-22 00:11:00,1.61975,1.61975,1.61975,1.61975,5400000.0
2008-07-22 00:12:00,1.6198,1.6199,1.61965,1.61965,12400000.0
2008-07-22 00:13:00,1.6197,1.6197,1.61955,1.6196,12000000.0
2008-07-22 00:14:00,1.6196,1.6196,1.61955,1.6196,15400000.0
2008-07-22 00:15:00,1.61955,1.6197,1.61955,1.6197,23100000.0
2008-07-22 00:16:00,1.6196,1.6196,1.6196,1.6196,10900000.0
2008-07-22 00:17:00,1.6196,1.6196,1.6196,1.6196,9400000.0
2008-07-22 00:18:00,1.6196,1.6196,1.6195,1.6196,15800000.0
2008-07-22 00:19:00,1.6195,1.6196,1.6195,1.6196,82800000.0
2008-07-22 00:20:00,1.6195,1.6197,1.6195,1.6197,31600000.0
2008-07-22 00:21:00,1.6196,1.6197,1.6196,1.6197,11600000.0
2008-07-22 00:22:00,1.6196,1.6198,1.6196,1.6197,45700000.0
2008-07-22 00:23:00,1.6196,1.6197,1.6196,1.6197,18300000.0
2008-07-22 00:24:00,1.6196,1.6197,1.6196,1.6197,5200000.0
2008-07-22 00:25:00,1.6196,1.6196,1.6196,1.6196,9600000.0
2008-07-22 00:26:00,1.6196,1.6197,1.6196,1.6197,4200000.0
2008-07-22 00:27:00,1.6197,1.6197,1.6196,1.6197,7200000.0
2008-07-22 00:28:00,1.6198,1.6198,1.6197,1.6197,9300000.0
2008-07-22 00:29:00,1.6196,1.6197,1.6196,1.6197,12400000.0
2008-07-22 00:30:00,1.6197,1.6197,1.6196,1.6196,5100000.0
2008-07-22 00:31:00,1.6196,1.6197,1.6196,1.6197,17400000.0
2008-07-22 00:32:00,1.6196,1.6197,1.6196,1.6196,39300000.0
2008-07-22 00:33:00,1.6196,1.6196,1.6195,1.6196,45600000.0
2008-07-22 00:34:00,1.6196,1.6197,1.6195,1.6197,56100000.0
2008-07-22 00:35:00,1.6196,1.6197,1.6196,1.6197,11600000.0
2008-07-22 00:36:00,1.6197,1.6197,1.6196,1.6197,5000000.0
2008-07-22 00:37:00,1.61965,1.6197,1.61965,1.6197,15600000.0
2008-07-22 00:38:00,1.6197,1.6197,1.6197,1.6197,1400000.0
2008-07-22 00:39:00,1.6197,1.6197,1.6197,1.6197,7200000.0
2008-07-22 00:40:00,1.6197,1.6197,1.61965,1.6197,9000000.0
2008-07-22 00:41:00,1.6197,1.6197,1.61965,1.61965,2000000.0
2008-07-22 00:42:00,1.61965,1.6197,1.6196,1.6196,39000000.0
2008-07-22 00:43:00,1.6197,1.6197,1.6196,1.6196,32700000.0
2008-07-22 00:44:00,1.6197,1.6197,1.6196,1.6197,15500000.0
2008-07-22 00:45:00,1.6196,1.6197,1.6196,1.6196,20500000.0
2008-07-22 00:46:00,1.6196,1.6196,1.6196,1.6196,6900000.0
2008-07-22 00:47:00,1.6196,1.6196,1.6195,1.6195,37800000.0
2008-07-22 00:48:00,1.6196,1.6196,1.6195,1.6195,49700000.0
2008-07-22 00:49:00,1.6195,1.6196,1.6195,1.6196,18400000.0
2008-07-22 00:50:00,1.61955,1.61955,1.61955,1.61955,1000000.0
2008-07-22 00:51:00,1.61955,1.6196,1.61955,1.6196,3000000.0
2008-07-22 00:52:00,1.6196,1.6196,1.6195,1.6196,34000000.0
2008-07-22 00:53:00,1.6196,1.6196,1.6195,1.6195,13800000.0
2008-07-22 00:54:00,1.6195,1.6195,1.6195,1.6195,10600000.0
2008-07-22 00:55:00,1.6195,1.6195,1.6195,1.6195,50400000.0
2008-07-22 00:56:00,1.6195,1.6195,1.6192,1.6192,53800000.0
2008-07-22 00:57:00,1.6193,1.6193,1.61915,1.6192,30900000.0
2008-07-22 00:58:00,1.6193,1.6193,1.6193,1.6193,3000000.0
2008-07-22 00:59:00,1.6192,1.6195,1.6192,1.6194,35700000.0
2008-07-22 01:00:00,1.6194,1.6195,1.6193,1.6193,48400000.0
2008-07-22 01:01:00,1.61925,1.61925,1.61925,1.61925,3000000.0
2008-07-22 01:02:00,1.6194,1.6194,1.6193,1.6194,20100000.0
2008-07-22 01:03:00,1.6194,1.6194,1.6193,1.6194,17400000.0
2008-07-22 01:04:00,1.6194,1.6194,1.6194,1.6194,6400000.0
2008-07-22 01:05:00,1.6194,1.6195,1.6193,1.6195,10400000.0
2008-07-22 01:06:00,1.6194,1.6195,1.6193,1.6195,30100000.0
2008-07-22 01:07:00,1.6194,1.6196,1.6194,1.6194,21700000.0
2008-07-22 01:08:00,1.6194,1.6195,1.6193,1.6195,86400000.0
2008-07-22 01:09:00,1.6194,1.6195,1.61935,1.6195,35800000.0
2008-07-22 01:10:00,1.6195,1.6196,1.6195,1.6195,12000000.0
2008-07-22 01:11:00,1.6197,1.6197,1.61945,1.6195,30500000.0
2008-07-22 01:12:00,1.61945,1.6195,1.6194,1.6195,46400000.0
2008-07-22 01:13:00,1.6195,1.6196,1.6195,1.6196,14000000.0
2008-07-22 01:14:00,1.6194,1.6195,1.6193,1.6194,42000000.0
2008-07-22 01:15:00,1.6195,1.6195,1.6193,1.6194,26800000.0
2008-07-22 01:16:00,1.6193,1.6195,1.6193,1.61945,77700000.0
2008-07-22 01:17:00,1.6195,1.6195,1.6194,1.6195,14400000.0
2008-07-22 01:18:00,1.6195,1.6195,1.6195,1.6195,7800000.0
2008-07-22 01:19:00,1.6195,1.6196,1.6192,1.6194,129100000.0
2008-07-22 01:20:00,1.61925,1.6194,1.6192,1.6194,92699998.0
2008-07-22 01:21:00,1.6194,1.6195,1.6193,1.6195,18000000.0
2008-07-22 01:22:00,1.6195,1.6197,1.6194,1.6196,57400000.0
2008-07-22 01:23:00,1.6197,1.6198,1.6196,1.6197,46600000.0
2008-07-22 01:24:00,1.6196,1.6197,1.6196,1.6197,25200000.0
2008-07-22 01:25:00,1.6196,1.6197,1.6196,1.6196,77800000.0
2008-07-22 01:26:00,1.6197,1.6198,1.6197,1.6197,24400000.0
2008-07-22 01:27:00,1.6196,1.6197,1.6196,1.6196,42400000.0
2008-07-22 01:28:00,1.6197,1.6197,1.6196,1.6196,27500000.0
2008-07-22 01:29:00,1.6195,1.6196,1.61945,1.6196,34800000.0
2008-07-22 01:30:00,1.61945,1.6196,1.6194,1.6196,53000000.0
2008-07-22 01:31:00,1.6194,1.6196,1.6194,1.6196,98500000.0
2008-07-22 01:32:00,1.6196,1.6197,1.6196,1.6196,58900000.0
2008-07-22 01:33:00,1.6196,1.6196,1.6196,1.6196,40800000.0
2008-07-22 01:34:00,1.6196,1.6199,1.61955,1.6197,40400000.0
2008-07-22 01:35:00,1.6196,1.6197,1.6196,1.6197,34600000.0
2008-07-22 01:36:00,1.6197,1.6197,1.6197,1.6197,25600000.0
2008-07-22 01:37:00,1.6196,1.6197,1.6196,1.6197,15100000.0
2008-07-22 01:38:00,1.6197,1.6197,1.6197,1.6197,13800000.0
2008-07-22 01:39:00,1.6198,1.6198,1.6197,1.6198,25400000.0
2008-07-22 01:40:00,1.6197,1.6198,1.6197,1.6198,34600000.0
2008-07-22 01:41:00,1.61959,1.61968,1.61943,1.6195,12000000.0
2008-07-22 01:42:00,1.6198,1.6198,1.61975,1.61975,7900000.0
2008-07-22 01:43:00,1.6198,1.6198,1.61975,1.6198,7400000.0
2008-07-22 01:44:00,1.6198,1.6198,1.6198,1.6198,7900000.0
2008-07-22 01:45:00,1.6198,1.6199,1.6198,1.6199,28400000.0
2008-07-22 01:46:00,1.6198,1.62,1.6197,1.61985,136100000.0
2008-07-22 01:47:00,1.6198,1.62,1.6198,1.6199,153500000.0
2008-07-22 01:48:00,1.6199,1.6199,1.6199,1.6199,50600000.0
2008-07-22 01:49:00,1.62,1.62,1.6199,1.6199,49600000.0
2008-07-22 01:50:00,1.6199,1.6201,1.6198,1.6198,94900000.0
2008-07-22 01:51:00,1.6199,1.6201,1.6198,1.6199,88100000.0
2008-07-22 01:52:00,1.6199,1.6199,1.6199,1.6199,52600000.0
2008-07-22 01:53:00,1.6199,1.6199,1.61985,1.6199,27600000.0
2008-07-22 01:54:00,1.6199,1.6199,1.61985,1.6199,25100000.0
2008-07-22 01:55:00,1.61985,1.6199,1.6198,1.6199,21800000.0
2008-07-22 01:56:00,1.61935,1.61987,1.61935,1.61972,11400000.0
2008-07-22 01:57:00,1.6198,1.62,1.6198,1.6199,127700000.0
2008-07-22 01:58:00,1.62,1.62,1.6199,1.6199,58500000.0
2008-07-22 01:59:00,1.6199,1.6199,1.6199,1.6199,40800000.0
2008-07-22 02:00:00,1.6199,1.62005,1.6199,1.62,108300000.0
2008-07-22 02:01:00,1.62,1.62,1.6199,1.6199,62100000.0
2008-07-22 02:02:00,1.6199,1.62,1.6199,1.62,20700000.0
2008-07-22 02:03:00,1.62,1.6201,1.62,1.62005,12200000.0
2008-07-22 02:04:00,1.6201,1.6202,1.6201,1.6202,8200000.0
2008-07-22 02:05:00,1.6202,1.6202,1.6199,1.6199,81200000.0
2008-07-22 02:06:00,1.6199,1.62,1.6199,1.62,15400000.0
2008-07-22 02:07:00,1.62,1.62,1.6198,1.6198,35000000.0
2008-07-22 02:08:00,1.6198,1.6199,1.6198,1.6198,109700000.0
2008-07-22 02:09:00,1.61975,1.61975,1.61955,1.6196,13400000.0
2008-07-22 02:10:00,1.6197,1.6197,1.6195,1.6197,118000000.0
2008-07-22 02:11:00,1.6196,1.6197,1.6195,1.6197,75400000.0
2008-07-22 02:12:00,1.6197,1.6198,1.6196,1.6198,125900000.0
2008-07-22 02:13:00,1.61975,1.61975,1.61975,1.61975,1000000.0
2008-07-22 02:14:00,1.6198,1.6198,1.6197,1.6197,19900000.0
2008-07-22 02:15:00,1.6198,1.6198,1.6196,1.6196,28200000.0
2008-07-22 02:16:00,1.6196,1.6197,1.6196,1.6196,22100000.0
2008-07-22 02:17:00,1.6197,1.6197,1.6194,1.6195,56200000.0
2008-07-22 02:18:00,1.6195,1.6196,1.6195,1.6196,11500000.0
2008-07-22 02:19:00,1.6196,1.6197,1.6196,1.6196,17400000.0
2008-07-22 02:20:00,1.6196,1.6197,1.6195,1.6195,62100000.0
2008-07-22 02:21:00,1.6195,1.6196,1.6194,1.6195,118000000.0
2008-07-22 02:22:00,1.6195,1.6196,1.6195,1.6195,111700000.0
2008-07-22 02:23:00,1.6195,1.6197,1.6194,1.6195,62700000.0
2008-07-22 02:24:00,1.6196,1.6197,1.6194,1.6194,79200000.0
2008-07-22 02:25:00,1.6194,1.6194,1.6193,1.6194,102800000.0
2008-07-22 02:26:00,1.6194,1.6194,1.6194,1.6194,1000000.0
2008-07-22 02:27:00,1.6194,1.6194,1.6194,1.6194,34100000.0
2008-07-22 02:28:00,1.6194,1.6196,1.6194,1.6196,33100000.0
2008-07-22 02:29:00,1.61945,1.6196,1.61945,1.6195,21500000.0
2008-07-22 02:30:00,1.6195,1.6197,1.61945,1.6195,57500000.0
2008-07-22 02:31:00,1.61945,1.6195,1.61945,1.61945,21200000.0
2008-07-22 02:32:00,1.61945,1.6196,1.6194,1.6195,96300000.0
2008-07-22 02:33:00,1.6196,1.6196,1.6195,1.6195,10000000.0
2008-07-22 02:34:00,1.6194,1.6195,1.6194,1.6194,50100000.0
2008-07-22 02:35:00,1.6195,1.6195,1.6194,1.61945,17800000.0
2008-07-22 02:36:00,1.6194,1.6195,1.6194,1.6194,18900000.0
2008-07-22 02:37:00,1.6194,1.6195,1.6194,1.6195,44400000.0
2008-07-22 02:38:00,1.6196,1.6196,1.619,1.61905,199800000.0
2008-07-22 02:39:00,1.6191,1.6194,1.61905,1.6192,33600000.0
2008-07-22 02:40:00,1.6192,1.6193,1.6192,1.61925,45700000.0
2008-07-22 02:41:00,1.61925,1.6194,1.61925,1.6194,69100000.0
2008-07-22 02:42:00,1.6194,1.6194,1.6194,1.6194,66700000.0
2008-07-22 02:43:00,1.6194,1.6194,1.6194,1.6194,15500000.0
2008-07-22 02:44:00,1.6194,1.6194,1.6193,1.61935,14500000.0
2008-07-22 02:45:00,1.6194,1.6194,1.6193,1.61935,38200000.0
2008-07-22 02:46:00,1.6193,1.6193,1.61925,1.6193,22000000.0
2008-07-22 02:47:00,1.6193,1.6193,1.6192,1.61925,26400000.0
2008-07-22 02:48:00,1.6192,1.6192,1.6192,1.6192,4500000.0
2008-07-22 02:49:00,1.6192,1.6193,1.6192,1.6193,5000000.0
2008-07-22 02:50:00,1.6193,1.6193,1.6192,1.6193,25500000.0
2008-07-22 02:51:00,1.6192,1.6195,1.6192,1.6195,58300000.0
2008-07-22 02:52:00,1.6195,1.6195,1.6194,1.6194,32800000.0
2008-07-22 02:53:00,1.6194,1.6194,1.61935,1.61935,31400000.0
2008-07-22 02:54:00,1.6194,1.6194,1.6194,1.6194,18000000.0
2008-07-22 02:55:00,1.6194,1.6194,1.6192,1.6194,102500000.0
2008-07-22 02:56:00,1.6194,1.6194,1.6194,1.6194,75300000.0
2008-07-22 02:57:00,1.6194,1.6194,1.61925,1.61925,123900000.0
2008-07-22 02:58:00,1.6193,1.6195,1.6193,1.6195,30700000.0
2008-07-22 02:59:00,1.6194,1.6198,1.6194,1.6196,82000000.0
2008-07-22 03:00:00,1.61955,1.6197,1.6192,1.6193,212400001.0
2008-07-22 03:01:00,1.6192,1.61945,1.6192,1.6193,229700000.0
2008-07-22 03:02:00,1.6193,1.6193,1.6192,1.6192,82500000.0
2008-07-22 03:03:00,1.6192,1.6193,1.6192,1.6193,20100000.0
2008-07-22 03:04:00,1.6193,1.6193,1.61915,1.6192,50300000.0
2008-07-22 03:05:00,1.6192,1.6192,1.61895,1.6191,105700000.0
2008-07-22 03:06:00,1.6191,1.6192,1.619,1.6191,41000000.0
2008-07-22 03:07:00,1.619,1.6193,1.619,1.6191,60700000.0
2008-07-22 03:08:00,1.6191,1.6193,1.619,1.619,49000000.0
2008-07-22 03:09:00,1.6191,1.6193,1.619,1.6192,79400000.0
2008-07-22 03:10:00,1.6192,1.6192,1.619,1.619,68500000.0
2008-07-22 03:11:00,1.619,1.6192,1.619,1.619,71700000.0
2008-07-22 03:12:00,1.6191,1.6191,1.619,1.6191,74300000.0
2008-07-22 03:13:00,1.6191,1.6191,1.619,1.6191,28600000.0
2008-07-22 03:14:00,1.619,1.6191,1.619,1.6191,21700000.0
2008-07-22 03:15:00,1.6191,1.6191,1.61905,1.61905,22000000.0
2008-07-22 03:16:00,1.61905,1.6191,1.61905,1.6191,9000000.0
2008-07-22 03:17:00,1.61905,1.6193,1.61905,1.6191,33200000.0
2008-07-22 03:18:00,1.6191,1.6191,1.6191,1.6191,15000000.0
2008-07-22 03:19:00,1.61905,1.61905,1.61905,1.61905,1000000.0
2008-07-22 03:20:00,1.6191,1.6191,1.6191,1.6191,1000000.0
2008-07-22 03:21:00,1.619,1.6191,1.619,1.619,58400000.0
2008-07-22 03:22:00,1.619,1.619,1.61895,1.619,17400000.0
2008-07-22 03:23:00,1.619,1.6191,1.619,1.6191,17300000.0
2008-07-22 03:24:00,1.6191,1.6192,1.619,1.6192,47500000.0
2008-07-22 03:25:00,1.6191,1.6192,1.6191,1.6191,94300000.0
2008-07-22 03:26:00,1.6191,1.6192,1.619,1.619,27000000.0
2008-07-22 03:27:00,1.6191,1.6193,1.619,1.6192,179600000.0
2008-07-22 03:28:00,1.6192,1.6192,1.619,1.619,45800000.0
2008-07-22 03:29:00,1.6192,1.6194,1.6191,1.6192,79400001.0
2008-07-22 03:30:00,1.619,1.6191,1.619,1.6191,19900000.0
2008-07-22 03:31:00,1.619,1.6191,1.619,1.6191,36600000.0
2008-07-22 03:32:00,1.619,1.6191,1.619,1.6191,32200000.0
2008-07-22 03:33:00,1.619,1.6191,1.619,1.619,33800000.0
2008-07-22 03:34:00,1.619,1.6192,1.619,1.6192,34800000.0
2008-07-22 03:35:00,1.6192,1.6192,1.619,1.6191,50800000.0
2008-07-22 03:36:00,1.6191,1.6195,1.619,1.6193,98800000.0
2008-07-22 03:37:00,1.6193,1.6194,1.6192,1.6193,60100000.0
2008-07-22 03:38:00,1.6193,1.6193,1.6192,1.6192,35900000.0
2008-07-22 03:39:00,1.6192,1.6193,1.6192,1.6192,28300000.0
2008-07-22 03:40:00,1.6192,1.6193,1.6192,1.6193,55400000.0
2008-07-22 03:41:00,1.6194,1.6194,1.6192,1.6193,42700000.0
2008-07-22 03:42:00,1.6193,1.6193,1.6193,1.6193,1400000.0
2008-07-22 03:43:00,1.6193,1.6194,1.6193,1.6193,20300000.0
2008-07-22 03:44:00,1.6193,1.6193,1.619,1.6192,139100000.0
2008-07-22 03:45:00,1.6192,1.6192,1.619,1.6191,147100000.0
2008-07-22 03:46:00,1.61905,1.61905,1.61895,1.61895,37600000.0
2008-07-22 03:47:00,1.6189,1.6191,1.6189,1.619,69500000.0
2008-07-22 03:48:00,1.619,1.619,1.619,1.619,25200000.0
2008-07-22 03:49:00,1.619,1.619,1.619,1.619,19700000.0
2008-07-22 03:50:00,1.619,1.619,1.6189,1.619,122500001.0
2008-07-22 03:51:00,1.6192,1.6194,1.6192,1.6193,85500000.0
2008-07-22 03:52:00,1.6192,1.6192,1.6192,1.6192,12100000.0
2008-07-22 03:53:00,1.6192,1.6192,1.6192,1.6192,11800000.0
2008-07-22 03:54:00,1.6192,1.6192,1.61915,1.61915,30400000.0
2008-07-22 03:55:00,1.61915,1.61915,1.619,1.6191,31300000.0
2008-07-22 03:56:00,1.61905,1.6191,1.619,1.6191,26000000.0
2008-07-22 03:57:00,1.61905,1.6191,1.619,1.619,50000000.0
2008-07-22 03:58:00,1.619,1.619,1.619,1.619,13600000.0
2008-07-22 03:59:00,1.619,1.619,1.6189,1.619,118500001.0
2008-07-22 04:00:00,1.61895,1.6192,1.6189,1.6191,73200000.0
2008-07-22 04:01:00,1.6191,1.6191,1.6191,1.6191,16000000.0
2008-07-22 04:02:00,1.6191,1.6191,1.6191,1.6191,3000000.0
2008-07-22 04:03:00,1.61905,1.6191,1.61905,1.6191,7000000.0
2008-07-22 04:04:00,1.61905,1.61905,1.61905,1.61905,2000000.0
2008-07-22 04:05:00,1.6191,1.6191,1.619,1.619,54700000.0
2008-07-22 04:06:00,1.619,1.6191,1.619,1.619,79000000.0
2008-07-22 04:07:00,1.619,1.6191,1.619,1.619,27200000.0
2008-07-22 04:08:00,1.619,1.6191,1.619,1.6191,25600000.0
2008-07-22 04:09:00,1.6191,1.6191,1.619,1.619,90300000.0
2008-07-22 04:10:00,1.619,1.6191,1.619,1.6191,28100000.0
2008-07-22 04:11:00,1.619,1.6191,1.619,1.6191,55500000.0
2008-07-22 04:12:00,1.61905,1.6191,1.619,1.6191,33400000.0
2008-07-22 04:13:00,1.61905,1.6192,1.61905,1.6191,14800000.0
2008-07-22 04:14:00,1.6191,1.6191,1.619,1.6191,22600000.0
2008-07-22 04:15:00,1.61905,1.6191,1.619,1.619,42600000.0
2008-07-22 04:16:00,1.6191,1.6192,1.6189,1.619,91100000.0
2008-07-22 04:17:00,1.619,1.6192,1.619,1.619,46000000.0
2008-07-22 04:18:00,1.619,1.619,1.619,1.619,6000000.0
2008-07-22 04:19:00,1.619,1.619,1.619,1.619,17800000.0
2008-07-22 04:20:00,1.619,1.6191,1.619,1.619,11500000.0
2008-07-22 04:21:00,1.619,1.619,1.619,1.619,4800000.0
2008-07-22 04:22:00,1.619,1.619,1.619,1.619,2400000.0
2008-07-22 04:23:00,1.619,1.6191,1.619,1.61905,12600000.0
2008-07-22 04:24:00,1.619,1.6192,1.619,1.6191,24500000.0
2008-07-22 04:25:00,1.6191,1.6191,1.619,1.6191,21700000.0
2008-07-22 04:26:00,1.6191,1.6191,1.6191,1.6191,4400000.0
2008-07-22 04:27:00,1.619,1.619,1.619,1.619,18000000.0
2008-07-22 04:28:00,1.6191,1.6191,1.6191,1.6191,9000000.0
2008-07-22 04:29:00,1.619,1.619,1.619,1.619,74300000.0
2008-07-22 04:30:00,1.619,1.6191,1.619,1.6191,63500000.0
2008-07-22 04:31:00,1.6191,1.6193,1.61905,1.61905,36400000.0
2008-07-22 04:32:00,1.619,1.6191,1.619,1.619,59400000.0
2008-07-22 04:33:00,1.619,1.619,1.619,1.619,10000000.0
2008-07-22 04:34:00,1.619,1.6191,1.619,1.619,35200000.0
2008-07-22 04:35:00,1.6191,1.6191,1.619,1.619,41000000.0
2008-07-22 04:36:00,1.619,1.6191,1.619,1.6191,8700000.0
2008-07-22 04:37:00,1.619,1.6193,1.619,1.6193,47700000.0
2008-07-22 04:38:00,1.6193,1.6193,1.6191,1.6191,40700000.0
2008-07-22 04:39:00,1.6191,1.6192,1.619,1.6192,17200000.0
2008-07-22 04:40:00,1.6192,1.6196,1.6191,1.6192,41300000.0
2008-07-22 04:41:00,1.6192,1.6192,1.6191,1.6192,5400000.0
2008-07-22 04:42:00,1.6194,1.6194,1.6192,1.6193,29700000.0
2008-07-22 04:43:00,1.6193,1.6193,1.6191,1.6192,10300000.0
2008-07-22 04:44:00,1.6191,1.6192,1.6191,1.6192,2600000.0
2008-07-22 04:45:00,1.6191,1.6192,1.61905,1.6192,21800000.0
2008-07-22 04:46:00,1.6193,1.6193,1.6192,1.6192,18000000.0
2008-07-22 04:47:00,1.61888,1.619,1.61869,1.61898,13000000.0
2008-07-22 04:48:00,1.61905,1.6191,1.619,1.61905,42900000.0
2008-07-22 04:49:00,1.6191,1.6192,1.61905,1.6192,7200000.0
2008-07-22 04:50:00,1.61915,1.6192,1.6191,1.6192,22100000.0
2008-07-22 04:51:00,1.6191,1.6192,1.6191,1.6192,18000000.0
2008-07-22 04:52:00,1.6191,1.6193,1.6191,1.6192,13800000.0
2008-07-22 04:53:00,1.6193,1.6193,1.6192,1.6192,28000000.0
2008-07-22 04:54:00,1.6192,1.6192,1.6192,1.6192,9000000.0
2008-07-22 04:55:00,1.6191,1.6192,1.6191,1.6191,29700000.0
2008-07-22 04:56:00,1.6191,1.6192,1.6191,1.6192,12600000.0
2008-07-22 04:57:00,1.6192,1.6192,1.6191,1.6192,13000000.0
2008-07-22 04:58:00,1.6191,1.6192,1.6191,1.6191,12600000.0
2008-07-22 04:59:00,1.6192,1.6192,1.6191,1.6191,21100000.0
2008-07-22 05:00:00,1.6192,1.6192,1.6191,1.6191,32600000.0
2008-07-22 05:01:00,1.6192,1.6192,1.6191,1.6191,15600000.0
2008-07-22 05:02:00,1.6191,1.6192,1.61905,1.6192,14200000.0
2008-07-22 05:03:00,1.6192,1.6192,1.61905,1.6192,20600000.0
2008-07-22 05:04:00,1.6192,1.6192,1.6191,1.6191,5000000.0
2008-07-22 05:05:00,1.6191,1.6191,1.619,1.6191,17200000.0
2008-07-22 05:06:00,1.6191,1.6191,1.619,1.61905,11300000.0
2008-07-22 05:07:00,1.61905,1.6191,1.61905,1.6191,8700000.0
2008-07-22 05:08:00,1.6191,1.6192,1.6191,1.6192,37000000.0
2008-07-22 05:09:00,1.6191,1.6192,1.6191,1.6191,22100000.0
2008-07-22 05:10:00,1.6191,1.6192,1.6191,1.6191,34100000.0
2008-07-22 05:11:00,1.6191,1.6192,1.6191,1.6192,26700000.0
2008-07-22 05:12:00,1.6191,1.6192,1.6191,1.6192,22700000.0
2008-07-22 05:13:00,1.6191,1.6192,1.6191,1.6191,56400000.0
2008-07-22 05:14:00,1.6191,1.6192,1.6191,1.6192,19600000.0
2008-07-22 05:15:00,1.6192,1.6193,1.6192,1.6192,7600000.0
2008-07-22 05:16:00,1.61919,1.61919,1.61879,1.61915,13200000.0
2008-07-22 05:17:00,1.6191,1.6191,1.6191,1.6191,4800000.0
2008-07-22 05:18:00,1.6192,1.6192,1.6192,1.6192,1000000.0
2008-07-22 05:19:00,1.61915,1.6193,1.6191,1.6192,30300000.0
2008-07-22 05:20:00,1.6193,1.6193,1.6192,1.6192,11000000.0
2008-07-22 05:21:00,1.6192,1.6192,1.6192,1.6192,7400000.0
2008-07-22 05:22:00,1.6192,1.6192,1.6192,1.6192,4900000.0
2008-07-22 05:23:00,1.6192,1.61935,1.6192,1.6192,35600000.0
2008-07-22 05:24:00,1.6192,1.6192,1.6191,1.6192,9400000.0
2008-07-22 05:25:00,1.6193,1.6193,1.619,1.6191,34500000.0
2008-07-22 05:26:00,1.6191,1.61925,1.61905,1.61925,21800000.0
2008-07-22 05:27:00,1.6192,1.6192,1.61915,1.6192,13700000.0
2008-07-22 05:28:00,1.6192,1.61935,1.6192,1.6193,17000000.0
2008-07-22 05:29:00,1.61925,1.6193,1.6192,1.61925,39400000.0
2008-07-22 05:30:00,1.61925,1.61925,1.6192,1.6192,69300000.0
2008-07-22 05:31:00,1.6192,1.6192,1.6192,1.6192,10600000.0
2008-07-22 05:32:00,1.6193,1.6194,1.6192,1.6192,41800000.0
2008-07-22 05:33:00,1.6193,1.6193,1.6192,1.6193,16200000.0
2008-07-22 05:34:00,1.6193,1.6197,1.6193,1.6197,39700000.0
2008-07-22 05:35:00,1.6197,1.6197,1.6195,1.6196,45200000.0
2008-07-22 05:36:00,1.6196,1.6196,1.6195,1.6195,45700000.0
2008-07-22 05:37:00,1.6196,1.6196,1.6193,1.6194,101800000.0
2008-07-22 05:38:00,1.6194,1.6194,1.61935,1.6194,9000000.0
2008-07-22 05:39:00,1.6194,1.6194,1.61935,1.61935,6000000.0
2008-07-22 05:40:00,1.61935,1.6194,1.61935,1.6194,12000000.0
2008-07-22 05:41:00,1.61935,1.6194,1.61935,1.6194,9000000.0
2008-07-22 05:42:00,1.61935,1.6195,1.61935,1.6195,9000000.0
2008-07-22 05:43:00,1.6194,1.6194,1.6194,1.6194,12000000.0
2008-07-22 05:44:00,1.6194,1.6194,1.6193,1.6193,78400000.0
2008-07-22 05:45:00,1.6193,1.6193,1.6193,1.6193,25200000.0
2008-07-22 05:46:00,1.6193,1.6193,1.6193,1.6193,51500000.0
2008-07-22 05:47:00,1.6193,1.6193,1.6191,1.6191,50100000.0
2008-07-22 05:48:00,1.6191,1.6191,1.6191,1.6191,5600000.0
2008-07-22 05:49:00,1.6191,1.6191,1.619,1.619,56200000.0
2008-07-22 05:50:00,1.619,1.619,1.619,1.619,17000000.0
2008-07-22 05:51:00,1.619,1.6192,1.619,1.6191,21900000.0
2008-07-22 05:52:00,1.61905,1.6191,1.61905,1.6191,7300000.0
2008-07-22 05:53:00,1.6191,1.6191,1.619,1.6191,27300000.0
2008-07-22 05:54:00,1.61905,1.6191,1.619,1.6191,93000000.0
2008-07-22 05:55:00,1.6191,1.61915,1.6191,1.6191,96500000.0
2008-07-22 05:56:00,1.6191,1.61925,1.6191,1.61925,83800000.0
2008-07-22 05:57:00,1.6192,1.6193,1.6192,1.6193,59100000.0
2008-07-22 05:58:00,1.6193,1.6195,1.6193,1.6193,70800000.0
2008-07-22 05:59:00,1.61925,1.61925,1.6192,1.6192,23700000.0
2008-07-22 06:00:00,1.6192,1.6193,1.6191,1.6193,43300000.0
2008-07-22 06:01:00,1.61925,1.6193,1.61925,1.61925,8700000.0
2008-07-22 06:02:00,1.6193,1.6193,1.6192,1.6192,23800000.0
2008-07-22 06:03:00,1.6192,1.6192,1.6192,1.6192,16100000.0
2008-07-22 06:04:00,1.6193,1.6193,1.6192,1.6192,33700000.0
2008-07-22 06:05:00,1.6192,1.6192,1.6192,1.6192,5000000.0
2008-07-22 06:06:00,1.6192,1.6192,1.6192,1.6192,25500000.0
2008-07-22 06:07:00,1.6192,1.6192,1.6192,1.6192,22300000.0
2008-07-22 06:08:00,1.6192,1.6193,1.6192,1.6192,14200000.0
2008-07-22 06:09:00,1.6192,1.6192,1.6192,1.6192,8400000.0
2008-07-22 06:10:00,1.6192,1.6193,1.6192,1.6193,26700000.0
2008-07-22 06:11:00,1.6194,1.6197,1.6193,1.6195,29100000.0
2008-07-22 06:12:00,1.6194,1.61945,1.6193,1.6193,33900000.0
2008-07-22 06:13:00,1.6194,1.6194,1.6193,1.6193,28800000.0
2008-07-22 06:14:00,1.61925,1.6194,1.61925,1.6193,25300000.0
2008-07-22 06:15:00,1.61925,1.6193,1.619,1.6191,188300000.0
2008-07-22 06:16:00,1.619,1.61905,1.61895,1.619,60300000.0
2008-07-22 06:17:00,1.619,1.61905,1.61895,1.619,110600000.0
2008-07-22 06:18:00,1.619,1.619,1.619,1.619,32800000.0
2008-07-22 06:19:00,1.619,1.619,1.619,1.619,51200000.0
2008-07-22 06:20:00,1.6191,1.6191,1.6191,1.6191,32500000.0
2008-07-22 06:21:00,1.61915,1.61935,1.61915,1.61925,48100000.0
2008-07-22 06:22:00,1.6192,1.6192,1.619,1.619,25800000.0
2008-07-22 06:23:00,1.6191,1.6191,1.619,1.61905,44900000.0
2008-07-22 06:24:00,1.61905,1.61905,1.61905,1.61905,1000000.0
2008-07-22 06:25:00,1.61905,1.6191,1.61905,1.6191,12400000.0
2008-07-22 06:26:00,1.6191,1.6191,1.619,1.619,25400000.0
2008-07-22 06:27:00,1.619,1.6191,1.619,1.619,62600000.0
2008-07-22 06:28:00,1.619,1.6191,1.619,1.619,78400000.0
2008-07-22 06:29:00,1.61895,1.619,1.61895,1.619,21800000.0
2008-07-22 06:30:00,1.619,1.619,1.619,1.619,3300000.0
2008-07-22 06:31:00,1.619,1.6192,1.619,1.6192,100800000.0
2008-07-22 06:32:00,1.6191,1.6193,1.6191,1.6193,51900000.0
2008-07-22 06:33:00,1.6193,1.61935,1.6193,1.61935,45400000.0
2008-07-22 06:34:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2008-07-22 06:35:00,1.6194,1.6196,1.6192,1.6192,58300000.0
2008-07-22 06:36:00,1.61915,1.6192,1.61915,1.6192,110400000.0
2008-07-22 06:37:00,1.6192,1.6192,1.6192,1.6192,7100000.0
2008-07-22 06:38:00,1.6192,1.6192,1.6192,1.6192,65600000.0
2008-07-22 06:39:00,1.6192,1.6195,1.6192,1.6195,225500000.0
2008-07-22 06:40:00,1.61945,1.6195,1.6194,1.6195,30600000.0
2008-07-22 06:41:00,1.61945,1.6196,1.61935,1.6195,103800000.0
2008-07-22 06:42:00,1.6195,1.6196,1.6194,1.6196,52300000.0
2008-07-22 06:43:00,1.6196,1.62,1.6195,1.6195,92000000.0
2008-07-22 06:44:00,1.6195,1.6195,1.6195,1.6195,35800000.0
2008-07-22 06:45:00,1.6195,1.6195,1.6195,1.6195,16900000.0
2008-07-22 06:46:00,1.6196,1.6198,1.6195,1.61975,93200000.0
2008-07-22 06:47:00,1.61975,1.6199,1.61965,1.6197,72100000.0
2008-07-22 06:48:00,1.61965,1.6198,1.61955,1.6198,64200000.0
2008-07-22 06:49:00,1.6197,1.6198,1.61965,1.6198,67300000.0
2008-07-22 06:50:00,1.6197,1.6198,1.6197,1.6197,39800000.0
2008-07-22 06:51:00,1.6198,1.6198,1.6197,1.6198,43800000.0
2008-07-22 06:52:00,1.6198,1.6198,1.6197,1.6198,31500000.0
2008-07-22 06:53:00,1.6198,1.6198,1.6196,1.6198,61200000.0
2008-07-22 06:54:00,1.6197,1.6198,1.6197,1.6198,98000000.0
2008-07-22 06:55:00,1.6197,1.6198,1.6196,1.6198,51900000.0
2008-07-22 06:56:00,1.6198,1.6198,1.6198,1.6198,27200000.0
2008-07-22 06:57:00,1.6198,1.6198,1.6197,1.6198,180400000.0
2008-07-22 06:58:00,1.6198,1.6199,1.6198,1.6198,40400000.0
2008-07-22 06:59:00,1.6198,1.6198,1.6197,1.6197,14200000.0
2008-07-22 07:00:00,1.6197,1.6198,1.6197,1.6198,85900000.0
2008-07-22 07:01:00,1.6198,1.6199,1.6198,1.6199,72200000.0
2008-07-22 07:02:00,1.6199,1.6199,1.6198,1.6198,204400000.0
2008-07-22 07:03:00,1.6199,1.6199,1.6198,1.61985,63000000.0
2008-07-22 07:04:00,1.6199,1.62,1.61985,1.62,7000000.0
2008-07-22 07:05:00,1.62,1.62,1.6199,1.6199,66300000.0
2008-07-22 07:06:00,1.6199,1.62,1.61985,1.6199,15000000.0
2008-07-22 07:07:00,1.6199,1.6199,1.61985,1.61985,45600000.0
2008-07-22 07:08:00,1.6198,1.6198,1.61945,1.6196,87200000.0
2008-07-22 07:09:00,1.61955,1.6197,1.6195,1.6197,56700000.0
2008-07-22 07:10:00,1.6196,1.6197,1.61955,1.6197,13600000.0
2008-07-22 07:11:00,1.6196,1.6197,1.6196,1.6197,33800000.0
2008-07-22 07:12:00,1.6197,1.6197,1.61955,1.6197,13400000.0
2008-07-22 07:13:00,1.6197,1.6197,1.6195,1.6195,134700000.0
2008-07-22 07:14:00,1.61945,1.6197,1.61945,1.6197,47400000.0
2008-07-22 07:15:00,1.6196,1.6197,1.6195,1.6196,55800000.0
2008-07-22 07:16:00,1.6197,1.6197,1.6196,1.6197,44600000.0
2008-07-22 07:17:00,1.6196,1.6198,1.6196,1.6197,72100000.0
2008-07-22 07:18:00,1.61965,1.61975,1.61965,1.6197,27900000.0
2008-07-22 07:19:00,1.61965,1.6197,1.61965,1.6197,12000000.0
2008-07-22 07:20:00,1.61965,1.6197,1.6196,1.6197,27200000.0
2008-07-22 07:21:00,1.61965,1.6199,1.6196,1.6199,109900000.0
2008-07-22 07:22:00,1.6199,1.6199,1.6199,1.6199,23200000.0
2008-07-22 07:23:00,1.6199,1.6201,1.6199,1.62,115400000.0
2008-07-22 07:24:00,1.62,1.6201,1.62,1.6201,51600000.0
2008-07-22 07:25:00,1.6201,1.6202,1.6201,1.6202,10300000.0
2008-07-22 07:26:00,1.62015,1.6203,1.62015,1.6203,30800000.0
2008-07-22 07:27:00,1.6203,1.6203,1.6202,1.6202,58700000.0
2008-07-22 07:28:00,1.6203,1.6203,1.6202,1.6202,26100000.0
2008-07-22 07:29:00,1.6202,1.6202,1.6199,1.6199,119500000.0
2008-07-22 07:30:00,1.6199,1.62,1.6198,1.61985,145200000.0
2008-07-22 07:31:00,1.6199,1.62,1.6198,1.62,181000000.0
2008-07-22 07:32:00,1.62,1.6201,1.6198,1.6199,188100000.0
2008-07-22 07:33:00,1.6199,1.62,1.61985,1.6199,27600000.0
2008-07-22 07:34:00,1.6198,1.62,1.6198,1.62,241200000.0
2008-07-22 07:35:00,1.6202,1.6202,1.62,1.6202,165600000.0
2008-07-22 07:36:00,1.6202,1.6203,1.6202,1.6202,75600000.0
2008-07-22 07:37:00,1.6202,1.6202,1.6202,1.6202,29000000.0
2008-07-22 07:38:00,1.6202,1.6203,1.6201,1.6202,197200000.0
2008-07-22 07:39:00,1.6203,1.6203,1.6202,1.6202,74300000.0
2008-07-22 07:40:00,1.6202,1.6203,1.6201,1.6203,70500000.0
2008-07-22 07:41:00,1.6204,1.6204,1.6203,1.62035,179500000.0
2008-07-22 07:42:00,1.6204,1.6205,1.62035,1.62035,47599999.0
2008-07-22 07:43:00,1.6203,1.6206,1.6203,1.6204,203899999.0
2008-07-22 07:44:00,1.6204,1.6204,1.6203,1.62035,138200000.0
2008-07-22 07:45:00,1.62035,1.62035,1.6203,1.6203,36100000.0
2008-07-22 07:46:00,1.6203,1.6204,1.6203,1.6203,142000000.0
2008-07-22 07:47:00,1.6203,1.6203,1.6203,1.6203,14800000.0
2008-07-22 07:48:00,1.6203,1.6205,1.6203,1.6205,123300000.0
2008-07-22 07:49:00,1.6205,1.6206,1.6205,1.6205,109900000.0
2008-07-22 07:50:00,1.6205,1.6205,1.6204,1.6205,173200000.0
2008-07-22 07:51:00,1.6205,1.6205,1.6204,1.6205,93800002.0
2008-07-22 07:52:00,1.6205,1.6205,1.62045,1.6205,21000000.0
2008-07-22 07:53:00,1.6205,1.6207,1.62045,1.6206,98400000.0
2008-07-22 07:54:00,1.6206,1.6207,1.6206,1.6206,29900000.0
2008-07-22 07:55:00,1.6206,1.6207,1.6205,1.6206,27600000.0
2008-07-22 07:56:00,1.6206,1.6208,1.6206,1.6207,270199999.0
2008-07-22 07:57:00,1.6207,1.6209,1.6207,1.6208,96600000.0
2008-07-22 07:58:00,1.6208,1.6208,1.6205,1.62055,59300000.0
2008-07-22 07:59:00,1.6206,1.62065,1.6205,1.62055,53000000.0
2008-07-22 08:00:00,1.62055,1.6206,1.6204,1.6205,234900000.0
2008-07-22 08:01:00,1.6205,1.62055,1.6205,1.6205,56600000.0
2008-07-22 08:02:00,1.6205,1.6205,1.62045,1.6205,21200000.0
2008-07-22 08:03:00,1.6205,1.62055,1.62045,1.62055,50400000.0
2008-07-22 08:04:00,1.62055,1.62055,1.6205,1.6205,34600000.0
2008-07-22 08:05:00,1.6205,1.6206,1.6205,1.6206,38500000.0
2008-07-22 08:06:00,1.6206,1.6206,1.6204,1.6206,113100000.0
2008-07-22 08:07:00,1.6206,1.6206,1.6204,1.62045,260600002.0
2008-07-22 08:08:00,1.62045,1.6205,1.62,1.6201,152100000.0
2008-07-22 08:09:00,1.6201,1.6201,1.62,1.6201,193100000.0
2008-07-22 08:10:00,1.6201,1.6201,1.62005,1.62005,15000000.0
2008-07-22 08:11:00,1.6201,1.6205,1.6201,1.6205,94300000.0
2008-07-22 08:12:00,1.6204,1.6205,1.62015,1.62025,38100000.0
2008-07-22 08:13:00,1.62025,1.6203,1.6201,1.6202,79200000.0
2008-07-22 08:14:00,1.6202,1.6206,1.6202,1.6204,60400000.0
2008-07-22 08:15:00,1.6204,1.6205,1.6204,1.6204,27100000.0
2008-07-22 08:16:00,1.6204,1.6205,1.6204,1.6204,17800000.0
2008-07-22 08:17:00,1.62035,1.6204,1.6201,1.6201,29300000.0
2008-07-22 08:18:00,1.6202,1.6202,1.62,1.6201,87800000.0
2008-07-22 08:19:00,1.62,1.6202,1.62,1.6202,18600000.0
2008-07-22 08:20:00,1.6203,1.6207,1.6202,1.6207,138900000.0
2008-07-22 08:21:00,1.62055,1.62065,1.6205,1.6206,182400000.0
2008-07-22 08:22:00,1.6206,1.6208,1.6206,1.6207,113400000.0
2008-07-22 08:23:00,1.6207,1.6208,1.6206,1.6208,28500000.0
2008-07-22 08:24:00,1.6208,1.6209,1.6207,1.62075,61700000.0
2008-07-22 08:25:00,1.62075,1.62075,1.62075,1.62075,22700000.0
2008-07-22 08:26:00,1.62075,1.6208,1.62055,1.62055,107900000.0
2008-07-22 08:27:00,1.62055,1.6208,1.62055,1.6207,57800000.0
2008-07-22 08:28:00,1.6207,1.62075,1.6206,1.62065,90600000.0
2008-07-22 08:29:00,1.62065,1.62065,1.62065,1.62065,43100000.0
2008-07-22 08:30:00,1.62065,1.62075,1.62065,1.62075,54300000.0
2008-07-22 08:31:00,1.62075,1.62075,1.6207,1.62075,47900000.0
2008-07-22 08:32:00,1.62075,1.62075,1.6207,1.6207,14800000.0
2008-07-22 08:33:00,1.6207,1.6207,1.62045,1.62045,72500000.0
2008-07-22 08:34:00,1.62045,1.6205,1.6204,1.6205,81300000.0
2008-07-22 08:35:00,1.6205,1.6205,1.6204,1.6205,131200000.0
2008-07-22 08:36:00,1.62055,1.62065,1.62045,1.6205,96900000.0
2008-07-22 08:37:00,1.6205,1.6205,1.62045,1.62045,19000000.0
2008-07-22 08:38:00,1.62045,1.62045,1.61985,1.61985,99200000.0
2008-07-22 08:39:00,1.61985,1.6201,1.61985,1.6201,34700000.0
2008-07-22 08:40:00,1.62015,1.6202,1.62005,1.6202,48700000.0
2008-07-22 08:41:00,1.6202,1.6202,1.62005,1.62015,41600000.0
2008-07-22 08:42:00,1.6201,1.62045,1.6201,1.62015,56700000.0
2008-07-22 08:43:00,1.62015,1.62015,1.61985,1.61985,39100000.0
2008-07-22 08:44:00,1.6198,1.61995,1.6198,1.61985,68500000.0
2008-07-22 08:45:00,1.61985,1.61985,1.61895,1.6192,154300000.0
2008-07-22 08:46:00,1.6192,1.6194,1.6192,1.6192,63200000.0
2008-07-22 08:47:00,1.6192,1.6193,1.619,1.6191,130800000.0
2008-07-22 08:48:00,1.61905,1.61925,1.61905,1.61905,89200000.0
2008-07-22 08:49:00,1.61905,1.6193,1.61905,1.6193,81300000.0
2008-07-22 08:50:00,1.6193,1.61945,1.6193,1.61935,69500000.0
2008-07-22 08:51:00,1.6193,1.61955,1.6193,1.6195,59200000.0
2008-07-22 08:52:00,1.61945,1.61955,1.61945,1.6195,35200000.0
2008-07-22 08:53:00,1.61955,1.6197,1.6195,1.6196,76500000.0
2008-07-22 08:54:00,1.61965,1.61965,1.6196,1.6196,30400000.0
2008-07-22 08:55:00,1.6196,1.61995,1.6196,1.6197,92900000.0
2008-07-22 08:56:00,1.61975,1.61975,1.6196,1.6197,78100000.0
2008-07-22 08:57:00,1.61975,1.61975,1.6195,1.61965,70200000.0
2008-07-22 08:58:00,1.61965,1.61975,1.61965,1.6197,53100000.0
2008-07-22 08:59:00,1.61975,1.6198,1.6197,1.61975,56700000.0
2008-07-22 09:00:00,1.61975,1.61975,1.61955,1.6196,76800000.0
2008-07-22 09:01:00,1.61965,1.61975,1.6194,1.6196,100700000.0
2008-07-22 09:02:00,1.61955,1.61955,1.6195,1.6195,40000000.0
2008-07-22 09:03:00,1.6195,1.6197,1.61945,1.61965,47500000.0
2008-07-22 09:04:00,1.61965,1.61985,1.6196,1.61975,148600000.0
2008-07-22 09:05:00,1.61975,1.61975,1.61965,1.61965,28200000.0
2008-07-22 09:06:00,1.61965,1.61965,1.6196,1.6196,57500000.0
2008-07-22 09:07:00,1.6196,1.61975,1.6196,1.61965,105900000.0
2008-07-22 09:08:00,1.61965,1.6198,1.61955,1.61965,82900000.0
2008-07-22 09:09:00,1.6197,1.6198,1.6196,1.61975,62500000.0
2008-07-22 09:10:00,1.6197,1.61985,1.6197,1.61985,57000000.0
2008-07-22 09:11:00,1.61985,1.61995,1.61985,1.61995,25200000.0
2008-07-22 09:12:00,1.61995,1.62015,1.6199,1.62015,64600000.0
2008-07-22 09:13:00,1.6201,1.62025,1.62,1.6202,103000000.0
2008-07-22 09:14:00,1.6202,1.62035,1.6201,1.62035,54600000.0
2008-07-22 09:15:00,1.62035,1.6205,1.62035,1.6204,94500000.0
2008-07-22 09:16:00,1.62035,1.62035,1.62,1.6201,117400000.0
2008-07-22 09:17:00,1.6201,1.6201,1.61995,1.62,56600000.0
2008-07-22 09:18:00,1.62,1.6202,1.62,1.62005,158900000.0
2008-07-22 09:19:00,1.62005,1.62015,1.62,1.62015,66300000.0
2008-07-22 09:20:00,1.62015,1.62025,1.6201,1.62015,109500000.0
2008-07-22 09:21:00,1.62015,1.6202,1.62005,1.6201,156600000.0
2008-07-22 09:22:00,1.6201,1.62015,1.6201,1.6201,33600000.0
2008-07-22 09:23:00,1.6201,1.6201,1.62005,1.6201,84200000.0
2008-07-22 09:24:00,1.6201,1.62025,1.62005,1.6202,87700000.0
2008-07-22 09:25:00,1.62025,1.62045,1.62015,1.62035,152500000.0
2008-07-22 09:26:00,1.62035,1.62035,1.62025,1.6203,123500000.0
2008-07-22 09:27:00,1.62025,1.6203,1.6202,1.6202,50400000.0
2008-07-22 09:28:00,1.6202,1.62065,1.6202,1.62065,143300000.0
2008-07-22 09:29:00,1.62055,1.62055,1.6204,1.6205,49700000.0
2008-07-22 09:30:00,1.6205,1.62055,1.6205,1.62055,25700000.0
2008-07-22 09:31:00,1.62055,1.62055,1.6204,1.6205,50400000.0
2008-07-22 09:32:00,1.6205,1.62055,1.6204,1.6204,92000000.0
2008-07-22 09:33:00,1.6204,1.62055,1.62035,1.62045,174000000.0
2008-07-22 09:34:00,1.62045,1.62045,1.6204,1.62045,24000000.0
2008-07-22 09:35:00,1.62045,1.6205,1.62035,1.62045,68200000.0
2008-07-22 09:36:00,1.6204,1.6205,1.6202,1.62045,111600000.0
2008-07-22 09:37:00,1.62045,1.62045,1.6202,1.6202,62500000.0
2008-07-22 09:38:00,1.62025,1.62025,1.6201,1.62015,59800000.0
2008-07-22 09:39:00,1.6201,1.62025,1.61995,1.62,130900000.0
2008-07-22 09:40:00,1.62,1.62015,1.62,1.62015,144900000.0
2008-07-22 09:41:00,1.62015,1.6202,1.6198,1.6199,116100000.0
2008-07-22 09:42:00,1.6199,1.61995,1.6199,1.6199,100400000.0
2008-07-22 09:43:00,1.6199,1.62005,1.6199,1.62005,51100000.0
2008-07-22 09:44:00,1.62,1.62015,1.61985,1.62005,142600000.0
2008-07-22 09:45:00,1.62005,1.62015,1.61985,1.61985,243100000.0
2008-07-22 09:46:00,1.6199,1.61995,1.61975,1.6199,180000000.0
2008-07-22 09:47:00,1.61985,1.61995,1.6198,1.61985,75000000.0
2008-07-22 09:48:00,1.61985,1.6199,1.6198,1.6198,68900000.0
2008-07-22 09:49:00,1.6198,1.61985,1.61965,1.61975,54700000.0
2008-07-22 09:50:00,1.61975,1.61975,1.61945,1.61945,72400000.0
2008-07-22 09:51:00,1.61945,1.61945,1.61925,1.6193,143500000.0
2008-07-22 09:52:00,1.61935,1.6195,1.6193,1.6194,145500000.0
2008-07-22 09:53:00,1.61935,1.6195,1.6192,1.6192,157100000.0
2008-07-22 09:54:00,1.61925,1.61935,1.6192,1.61925,51000000.0
2008-07-22 09:55:00,1.61925,1.61935,1.6191,1.61935,146700000.0
2008-07-22 09:56:00,1.61935,1.6195,1.6193,1.6194,82000000.0
2008-07-22 09:57:00,1.6194,1.6194,1.6193,1.6193,59200000.0
2008-07-22 09:58:00,1.6193,1.6194,1.6193,1.6194,93600000.0
2008-07-22 09:59:00,1.6194,1.6194,1.6194,1.6194,76200000.0
2008-07-22 10:00:00,1.6194,1.6194,1.6193,1.6194,77400000.0
2008-07-22 10:01:00,1.6194,1.61955,1.6193,1.61955,37800000.0
2008-07-22 10:02:00,1.61955,1.6196,1.61945,1.61955,81900000.0
2008-07-22 10:03:00,1.61955,1.61965,1.61945,1.6195,109900000.0
2008-07-22 10:04:00,1.6195,1.6198,1.6195,1.6198,123800000.0
2008-07-22 10:05:00,1.6198,1.6198,1.6197,1.6198,56300000.0
2008-07-22 10:06:00,1.61985,1.61985,1.6197,1.61975,19600000.0
2008-07-22 10:07:00,1.61985,1.61985,1.61955,1.61965,70700000.0
2008-07-22 10:08:00,1.61965,1.61965,1.6195,1.61955,93400000.0
2008-07-22 10:09:00,1.61955,1.6196,1.6195,1.6195,31000000.0
2008-07-22 10:10:00,1.61955,1.61965,1.61955,1.61955,80100000.0
2008-07-22 10:11:00,1.61965,1.6197,1.6196,1.61965,20800000.0
2008-07-22 10:12:00,1.61965,1.6197,1.6195,1.61955,84900000.0
2008-07-22 10:13:00,1.61955,1.61965,1.61955,1.61965,112400000.0
2008-07-22 10:14:00,1.61965,1.61975,1.6196,1.6197,137000000.0
2008-07-22 10:15:00,1.61975,1.61975,1.61925,1.61925,112400000.0
2008-07-22 10:16:00,1.61925,1.61925,1.619,1.61905,110100000.0
2008-07-22 10:17:00,1.61905,1.6191,1.619,1.619,116300000.0
2008-07-22 10:18:00,1.619,1.6191,1.61855,1.6187,163000000.0
2008-07-22 10:19:00,1.6187,1.61875,1.6186,1.61875,90600000.0
2008-07-22 10:20:00,1.6188,1.61885,1.6186,1.61875,108000000.0
2008-07-22 10:21:00,1.61875,1.61885,1.61865,1.61875,63100000.0
2008-07-22 10:22:00,1.6188,1.61885,1.6186,1.6186,66700000.0
2008-07-22 10:23:00,1.61865,1.61875,1.61855,1.61865,90700000.0
2008-07-22 10:24:00,1.6186,1.6186,1.6184,1.61855,70200000.0
2008-07-22 10:25:00,1.6185,1.61875,1.61845,1.6187,139800000.0
2008-07-22 10:26:00,1.61875,1.6189,1.6187,1.61875,45000000.0
2008-07-22 10:27:00,1.61875,1.61875,1.6185,1.61865,74700000.0
2008-07-22 10:28:00,1.6186,1.6187,1.6185,1.61855,39900000.0
2008-07-22 10:29:00,1.6185,1.61865,1.6185,1.61855,77900000.0
2008-07-22 10:30:00,1.61855,1.61875,1.61855,1.61875,59600000.0
2008-07-22 10:31:00,1.6187,1.61885,1.6186,1.61885,55900000.0
2008-07-22 10:32:00,1.6188,1.6188,1.61855,1.61855,53200000.0
2008-07-22 10:33:00,1.61855,1.61875,1.61855,1.61865,116900000.0
2008-07-22 10:34:00,1.6186,1.61865,1.6186,1.6186,51600000.0
2008-07-22 10:35:00,1.61865,1.61875,1.6186,1.61865,53000000.0
2008-07-22 10:36:00,1.61865,1.61865,1.6186,1.6186,53700000.0
2008-07-22 10:37:00,1.6186,1.61875,1.6186,1.61875,46400000.0
2008-07-22 10:38:00,1.61875,1.6188,1.6186,1.6187,87100000.0
2008-07-22 10:39:00,1.6187,1.6187,1.6187,1.6187,36700000.0
2008-07-22 10:40:00,1.6187,1.61885,1.61865,1.6188,78700000.0
2008-07-22 10:41:00,1.6188,1.61885,1.6187,1.61885,63700000.0
2008-07-22 10:42:00,1.6188,1.61885,1.6187,1.6188,44100000.0
2008-07-22 10:43:00,1.6188,1.61885,1.6187,1.61885,26900000.0
2008-07-22 10:44:00,1.6188,1.61885,1.6188,1.61885,11600000.0
2008-07-22 10:45:00,1.61885,1.6189,1.6188,1.6188,70900000.0
2008-07-22 10:46:00,1.6188,1.6189,1.6187,1.6188,84100001.0
2008-07-22 10:47:00,1.61875,1.61885,1.6186,1.6186,71800000.0
2008-07-22 10:48:00,1.6186,1.61885,1.6186,1.61875,107000000.0
2008-07-22 10:49:00,1.6188,1.6189,1.61865,1.61875,72700000.0
2008-07-22 10:50:00,1.61875,1.6188,1.61865,1.61875,114500000.0
2008-07-22 10:51:00,1.61875,1.61875,1.61865,1.61875,127200000.0
2008-07-22 10:52:00,1.6187,1.61885,1.6186,1.6188,50600000.0
2008-07-22 10:53:00,1.6188,1.6188,1.6187,1.6187,59700000.0
2008-07-22 10:54:00,1.6187,1.6187,1.6187,1.6187,37600000.0
2008-07-22 10:55:00,1.6187,1.6187,1.6186,1.6187,35500000.0
2008-07-22 10:56:00,1.6187,1.6187,1.6186,1.6186,23500000.0
2008-07-22 10:57:00,1.6186,1.6186,1.6184,1.6184,110400000.0
2008-07-22 10:58:00,1.6184,1.6185,1.6183,1.6185,105400000.0
2008-07-22 10:59:00,1.6185,1.6187,1.6185,1.6186,42200000.0
2008-07-22 11:00:00,1.6186,1.6186,1.6185,1.6185,67300000.0
2008-07-22 11:01:00,1.61855,1.6186,1.61845,1.6185,79600000.0
2008-07-22 11:02:00,1.6185,1.6185,1.6185,1.6185,57700000.0
2008-07-22 11:03:00,1.61855,1.6187,1.6185,1.6187,64400000.0
2008-07-22 11:04:00,1.61865,1.61865,1.6185,1.6185,53600000.0
2008-07-22 11:05:00,1.6185,1.6186,1.6185,1.6185,86900000.0
2008-07-22 11:06:00,1.6185,1.6186,1.6184,1.6184,157900000.0
2008-07-22 11:07:00,1.6184,1.6184,1.618,1.618,126200000.0
2008-07-22 11:08:00,1.618,1.6181,1.61795,1.618,57400000.0
2008-07-22 11:09:00,1.618,1.6181,1.6179,1.61795,108600000.0
2008-07-22 11:10:00,1.61785,1.61805,1.61785,1.618,128900000.0
2008-07-22 11:11:00,1.618,1.6182,1.6178,1.618,223100000.0
2008-07-22 11:12:00,1.618,1.6181,1.61785,1.618,144500000.0
2008-07-22 11:13:00,1.618,1.6182,1.61795,1.61805,86900000.0
2008-07-22 11:14:00,1.61815,1.6185,1.61805,1.6184,91200000.0
2008-07-22 11:15:00,1.6184,1.6185,1.6182,1.61835,106800000.0
2008-07-22 11:16:00,1.6184,1.6185,1.61835,1.61835,52200000.0
2008-07-22 11:17:00,1.6186,1.6186,1.61835,1.6186,139700000.0
2008-07-22 11:18:00,1.61865,1.61865,1.6185,1.61865,129100000.0
2008-07-22 11:19:00,1.6185,1.6186,1.61845,1.61845,55400000.0
2008-07-22 11:20:00,1.61845,1.61855,1.6184,1.6184,81900000.0
2008-07-22 11:21:00,1.6185,1.61865,1.61835,1.61855,91300000.0
2008-07-22 11:22:00,1.61855,1.6188,1.61845,1.6185,168500001.0
2008-07-22 11:23:00,1.61855,1.6189,1.61855,1.61865,148800000.0
2008-07-22 11:24:00,1.6187,1.6188,1.6185,1.6187,137700000.0
2008-07-22 11:25:00,1.6187,1.61875,1.6186,1.6186,59600000.0
2008-07-22 11:26:00,1.6186,1.6186,1.61825,1.6183,112500000.0
2008-07-22 11:27:00,1.6183,1.6183,1.6181,1.61815,100900000.0
2008-07-22 11:28:00,1.61825,1.61825,1.61795,1.6182,58500000.0
2008-07-22 11:29:00,1.6182,1.61825,1.6181,1.6181,44900000.0
2008-07-22 11:30:00,1.61815,1.61825,1.6181,1.6181,46700000.0
2008-07-22 11:31:00,1.61815,1.61815,1.618,1.618,27200000.0
2008-07-22 11:32:00,1.6181,1.6181,1.61795,1.618,85600000.0
2008-07-22 11:33:00,1.61805,1.6183,1.618,1.61815,77800000.0
2008-07-22 11:34:00,1.61815,1.6182,1.61815,1.6182,12100000.0
2008-07-22 11:35:00,1.6183,1.6183,1.6182,1.61825,41800000.0
2008-07-22 11:36:00,1.61825,1.61825,1.61815,1.6182,37100000.0
2008-07-22 11:37:00,1.6182,1.61825,1.618,1.61825,57300000.0
2008-07-22 11:38:00,1.61815,1.6184,1.61815,1.6183,69200000.0
2008-07-22 11:39:00,1.6183,1.6184,1.61825,1.6183,73400000.0
2008-07-22 11:40:00,1.61835,1.61845,1.61825,1.61845,91300000.0
2008-07-22 11:41:00,1.61845,1.61855,1.61835,1.6184,50000000.0
2008-07-22 11:42:00,1.6184,1.61845,1.6183,1.6184,35300000.0
2008-07-22 11:43:00,1.61845,1.61845,1.61835,1.6184,34900000.0
2008-07-22 11:44:00,1.61845,1.61845,1.6183,1.6183,100800000.0
2008-07-22 11:45:00,1.6184,1.61845,1.6184,1.61845,18300000.0
2008-07-22 11:46:00,1.61845,1.6185,1.61825,1.61835,101500000.0
2008-07-22 11:47:00,1.61835,1.6184,1.61825,1.6184,134600000.0
2008-07-22 11:48:00,1.6184,1.6184,1.61825,1.61835,56900000.0
2008-07-22 11:49:00,1.61835,1.61835,1.61805,1.6182,143800000.0
2008-07-22 11:50:00,1.6181,1.61815,1.61795,1.618,112800001.0
2008-07-22 11:51:00,1.618,1.61805,1.6177,1.61775,163500000.0
2008-07-22 11:52:00,1.61775,1.6179,1.61775,1.6178,58800000.0
2008-07-22 11:53:00,1.6178,1.61795,1.6178,1.6178,83900000.0
2008-07-22 11:54:00,1.61785,1.61805,1.6178,1.618,53500000.0
2008-07-22 11:55:00,1.618,1.61805,1.61795,1.61805,30700000.0
2008-07-22 11:56:00,1.6181,1.6181,1.6181,1.6181,10600000.0
2008-07-22 11:57:00,1.6181,1.6181,1.61775,1.61775,105900000.0
2008-07-22 11:58:00,1.6178,1.6179,1.61775,1.6179,140100000.0
2008-07-22 11:59:00,1.6179,1.61795,1.61785,1.6179,24500000.0
2008-07-22 12:00:00,1.6179,1.618,1.6178,1.618,80700000.0
2008-07-22 12:01:00,1.618,1.6181,1.61795,1.618,41200000.0
2008-07-22 12:02:00,1.618,1.6181,1.61795,1.618,108000000.0
2008-07-22 12:03:00,1.61805,1.61805,1.61795,1.618,25900000.0
2008-07-22 12:04:00,1.618,1.6181,1.61795,1.618,64000000.0
2008-07-22 12:05:00,1.618,1.6181,1.618,1.6181,35100000.0
2008-07-22 12:06:00,1.6181,1.6183,1.618,1.61805,102900000.0
2008-07-22 12:07:00,1.61795,1.61805,1.61795,1.618,61500000.0
2008-07-22 12:08:00,1.618,1.6181,1.6179,1.61805,91400000.0
2008-07-22 12:09:00,1.61815,1.61815,1.618,1.61805,38100000.0
2008-07-22 12:10:00,1.61815,1.61835,1.61805,1.61835,40000000.0
2008-07-22 12:11:00,1.61855,1.6188,1.6184,1.6184,100500000.0
2008-07-22 12:12:00,1.61845,1.61855,1.6184,1.61845,33500000.0
2008-07-22 12:13:00,1.6185,1.6185,1.6183,1.6185,70100000.0
2008-07-22 12:14:00,1.6184,1.6185,1.61835,1.6184,67100000.0
2008-07-22 12:15:00,1.6184,1.6185,1.6184,1.6185,48800000.0
2008-07-22 12:16:00,1.6185,1.61855,1.61845,1.61855,86300000.0
2008-07-22 12:17:00,1.61855,1.61855,1.6184,1.6185,65900000.0
2008-07-22 12:18:00,1.6185,1.6185,1.6185,1.6185,24200000.0
2008-07-22 12:19:00,1.6185,1.6186,1.6184,1.61845,86600000.0
2008-07-22 12:20:00,1.61835,1.6185,1.6182,1.6182,165700000.0
2008-07-22 12:21:00,1.61835,1.61835,1.61815,1.6182,105800000.0
2008-07-22 12:22:00,1.61825,1.61825,1.6178,1.618,171899999.0
2008-07-22 12:23:00,1.6179,1.61805,1.61785,1.61805,132000000.0
2008-07-22 12:24:00,1.61795,1.61805,1.6175,1.6176,166200000.0
2008-07-22 12:25:00,1.61765,1.61775,1.61755,1.61765,32500000.0
2008-07-22 12:26:00,1.6177,1.6179,1.6176,1.6178,220600000.0
2008-07-22 12:27:00,1.61785,1.61785,1.6177,1.61785,28400000.0
2008-07-22 12:28:00,1.6177,1.6178,1.6176,1.61775,35100000.0
2008-07-22 12:29:00,1.61775,1.61775,1.6175,1.6175,41700000.0
2008-07-22 12:30:00,1.61755,1.61765,1.61745,1.61765,58400000.0
2008-07-22 12:31:00,1.61765,1.61775,1.6176,1.6177,71400000.0
2008-07-22 12:32:00,1.6177,1.6177,1.6177,1.6177,18200000.0
2008-07-22 12:33:00,1.61775,1.61775,1.61765,1.61765,58300000.0
2008-07-22 12:34:00,1.6177,1.61785,1.61765,1.6178,50300000.0
2008-07-22 12:35:00,1.6177,1.61785,1.6177,1.61775,29400000.0
2008-07-22 12:36:00,1.61775,1.6179,1.6177,1.6178,106300000.0
2008-07-22 12:37:00,1.61785,1.61785,1.61775,1.61785,107000000.0
2008-07-22 12:38:00,1.61775,1.61795,1.61775,1.6179,65600000.0
2008-07-22 12:39:00,1.6179,1.61795,1.61765,1.6177,161100000.0
2008-07-22 12:40:00,1.6176,1.6177,1.61745,1.6175,143700001.0
2008-07-22 12:41:00,1.61755,1.61755,1.61725,1.61735,116900000.0
2008-07-22 12:42:00,1.61735,1.61785,1.6173,1.61775,200400000.0
2008-07-22 12:43:00,1.61775,1.618,1.61765,1.61795,87700000.0
2008-07-22 12:44:00,1.618,1.61815,1.6179,1.61805,110400000.0
2008-07-22 12:45:00,1.61795,1.61805,1.6177,1.6177,77700000.0
2008-07-22 12:46:00,1.61775,1.61795,1.61765,1.61785,36700000.0
2008-07-22 12:47:00,1.61785,1.61795,1.6178,1.6178,11400000.0
2008-07-22 12:48:00,1.61795,1.61795,1.6178,1.61795,13400000.0
2008-07-22 12:49:00,1.61795,1.61805,1.6179,1.618,75100000.0
2008-07-22 12:50:00,1.618,1.6181,1.61795,1.61805,47500000.0
2008-07-22 12:51:00,1.61805,1.61845,1.61805,1.61835,54600000.0
2008-07-22 12:52:00,1.61835,1.61855,1.61835,1.6184,55800000.0
2008-07-22 12:53:00,1.6184,1.6184,1.61825,1.61835,31500000.0
2008-07-22 12:54:00,1.61835,1.6184,1.6183,1.6184,12300000.0
2008-07-22 12:55:00,1.6184,1.6184,1.6184,1.6184,4000000.0
2008-07-22 12:56:00,1.6184,1.6186,1.6184,1.61855,48200000.0
2008-07-22 12:57:00,1.61855,1.61865,1.6184,1.61855,49800000.0
2008-07-22 12:58:00,1.6186,1.61875,1.6186,1.61865,55700000.0
2008-07-22 12:59:00,1.6186,1.61885,1.6186,1.6187,95400000.0
2008-07-22 13:00:00,1.61875,1.61875,1.61725,1.61735,642599992.0
2008-07-22 13:01:00,1.61745,1.61745,1.61725,1.61735,134700000.0
2008-07-22 13:02:00,1.61735,1.61735,1.6171,1.6172,147200000.0
2008-07-22 13:03:00,1.61725,1.6174,1.617,1.617,262099998.0
2008-07-22 13:04:00,1.617,1.61705,1.61655,1.6167,346899999.0
2008-07-22 13:05:00,1.6167,1.61695,1.61645,1.6166,315599999.0
2008-07-22 13:06:00,1.61665,1.61675,1.6165,1.61665,140900000.0
2008-07-22 13:07:00,1.61665,1.61745,1.61665,1.61745,111600000.0
2008-07-22 13:08:00,1.6174,1.61745,1.6167,1.61685,139400000.0
2008-07-22 13:09:00,1.6168,1.61685,1.6166,1.6167,85900000.0
2008-07-22 13:10:00,1.6167,1.6168,1.61655,1.6166,94900000.0
2008-07-22 13:11:00,1.6166,1.61665,1.6162,1.6163,176000000.0
2008-07-22 13:12:00,1.61635,1.61645,1.61625,1.6163,64300000.0
2008-07-22 13:13:00,1.6163,1.61665,1.61625,1.6166,82800000.0
2008-07-22 13:14:00,1.61655,1.61675,1.6164,1.61675,63700000.0
2008-07-22 13:15:00,1.6168,1.6172,1.61675,1.61715,55900000.0
2008-07-22 13:16:00,1.61715,1.6172,1.6164,1.6165,88500000.0
2008-07-22 13:17:00,1.61655,1.6168,1.6164,1.6166,64600000.0
2008-07-22 13:18:00,1.6166,1.61665,1.61645,1.6165,59200000.0
2008-07-22 13:19:00,1.6165,1.6165,1.6163,1.6165,80200000.0
2008-07-22 13:20:00,1.61645,1.61665,1.6161,1.61665,142100000.0
2008-07-22 13:21:00,1.6166,1.6166,1.6161,1.61625,166899999.0
2008-07-22 13:22:00,1.61635,1.6165,1.6162,1.61645,106200000.0
2008-07-22 13:23:00,1.6164,1.6167,1.61615,1.6166,67600000.0
2008-07-22 13:24:00,1.6166,1.61685,1.61655,1.61685,52100000.0
2008-07-22 13:25:00,1.61685,1.617,1.6168,1.61695,74200000.0
2008-07-22 13:26:00,1.61695,1.61695,1.6167,1.61675,65800000.0
2008-07-22 13:27:00,1.6167,1.61675,1.6165,1.6165,82500000.0
2008-07-22 13:28:00,1.61645,1.61655,1.61645,1.61655,44500000.0
2008-07-22 13:29:00,1.61655,1.6166,1.61655,1.6166,27100000.0
2008-07-22 13:30:00,1.6166,1.61705,1.61645,1.617,122200000.0
2008-07-22 13:31:00,1.617,1.617,1.6167,1.6167,117200000.0
2008-07-22 13:32:00,1.6167,1.6169,1.6167,1.6168,78700000.0
2008-07-22 13:33:00,1.6168,1.6168,1.6167,1.6167,17400000.0
2008-07-22 13:34:00,1.6167,1.6169,1.6167,1.6167,44900000.0
2008-07-22 13:35:00,1.6167,1.6169,1.6165,1.61675,128800000.0
2008-07-22 13:36:00,1.6167,1.61685,1.61665,1.61685,62700000.0
2008-07-22 13:37:00,1.61685,1.6169,1.6167,1.6168,151500000.0
2008-07-22 13:38:00,1.6168,1.6168,1.6166,1.61675,93400000.0
2008-07-22 13:39:00,1.61675,1.6171,1.61665,1.617,52000000.0
2008-07-22 13:40:00,1.617,1.61725,1.6169,1.61725,77400000.0
2008-07-22 13:41:00,1.6172,1.61725,1.61695,1.617,94300000.0
2008-07-22 13:42:00,1.61695,1.617,1.61675,1.61685,58100000.0
2008-07-22 13:43:00,1.61685,1.6169,1.6167,1.6167,30600000.0
2008-07-22 13:44:00,1.6167,1.61685,1.6166,1.6167,132600000.0
2008-07-22 13:45:00,1.6167,1.6168,1.6167,1.61675,95200000.0
2008-07-22 13:46:00,1.61675,1.6168,1.6167,1.6167,34000000.0
2008-07-22 13:47:00,1.6167,1.61675,1.6167,1.6167,24400000.0
2008-07-22 13:48:00,1.61675,1.61725,1.6167,1.61725,81100000.0
2008-07-22 13:49:00,1.61725,1.61725,1.61665,1.61665,130900001.0
2008-07-22 13:50:00,1.61665,1.61675,1.6165,1.6166,80900000.0
2008-07-22 13:51:00,1.6166,1.6168,1.6166,1.6168,103400000.0
2008-07-22 13:52:00,1.61685,1.6169,1.61675,1.6169,67400000.0
2008-07-22 13:53:00,1.6169,1.61695,1.6168,1.6168,25800000.0
2008-07-22 13:54:00,1.6168,1.617,1.6168,1.617,68500000.0
2008-07-22 13:55:00,1.617,1.617,1.617,1.617,1000000.0
2008-07-22 13:56:00,1.617,1.617,1.6169,1.617,10600000.0
2008-07-22 13:57:00,1.6169,1.617,1.6169,1.6169,22500000.0
2008-07-22 13:58:00,1.617,1.61705,1.61695,1.61695,37200000.0
2008-07-22 13:59:00,1.61695,1.61695,1.6169,1.61695,10100000.0
2008-07-22 14:00:00,1.617,1.617,1.6169,1.6169,22800000.0
2008-07-22 14:01:00,1.6169,1.6173,1.6169,1.61725,40500000.0
2008-07-22 14:02:00,1.6172,1.61725,1.617,1.61705,53900000.0
2008-07-22 14:03:00,1.61705,1.61715,1.61705,1.6171,32200000.0
2008-07-22 14:04:00,1.6171,1.61715,1.617,1.617,33800000.0
2008-07-22 14:05:00,1.617,1.617,1.61665,1.6167,85000000.0
2008-07-22 14:06:00,1.6167,1.61675,1.61665,1.6167,32600000.0
2008-07-22 14:07:00,1.6167,1.6169,1.61665,1.6168,45400000.0
2008-07-22 14:08:00,1.6168,1.61685,1.61665,1.6167,52500000.0
2008-07-22 14:09:00,1.6168,1.6169,1.6167,1.6168,77200000.0
2008-07-22 14:10:00,1.6167,1.6168,1.6167,1.6168,16200000.0
2008-07-22 14:11:00,1.61675,1.6171,1.61675,1.61705,76200000.0
2008-07-22 14:12:00,1.61705,1.61725,1.61705,1.61715,25600000.0
2008-07-22 14:13:00,1.6172,1.6172,1.61695,1.61715,33900000.0
2008-07-22 14:14:00,1.6172,1.6173,1.61705,1.6172,71800000.0
2008-07-22 14:15:00,1.61725,1.61765,1.6172,1.61755,95700000.0
2008-07-22 14:16:00,1.61765,1.61775,1.61755,1.6177,71400000.0
2008-07-22 14:17:00,1.6177,1.61795,1.6176,1.6179,95200000.0
2008-07-22 14:18:00,1.6179,1.6179,1.61775,1.6178,70300000.0
2008-07-22 14:19:00,1.61785,1.61805,1.61765,1.61795,133700000.0
2008-07-22 14:20:00,1.6179,1.618,1.61775,1.61785,101400000.0
2008-07-22 14:21:00,1.61785,1.61815,1.6178,1.618,114400000.0
2008-07-22 14:22:00,1.6179,1.61805,1.61785,1.6179,196400001.0
2008-07-22 14:23:00,1.6179,1.6181,1.6179,1.6179,126500000.0
2008-07-22 14:24:00,1.6179,1.61795,1.61775,1.61785,94600000.0
2008-07-22 14:25:00,1.61785,1.61785,1.61765,1.61775,98100000.0
2008-07-22 14:26:00,1.6179,1.618,1.61785,1.618,89700000.0
2008-07-22 14:27:00,1.618,1.61805,1.6179,1.61805,70000000.0
2008-07-22 14:28:00,1.6181,1.6186,1.6181,1.6185,100800000.0
2008-07-22 14:29:00,1.6185,1.6185,1.61815,1.6183,209200000.0
2008-07-22 14:30:00,1.6183,1.6195,1.6182,1.61935,386300002.0
2008-07-22 14:31:00,1.61935,1.6194,1.6188,1.6188,190100000.0
2008-07-22 14:32:00,1.6188,1.61885,1.61855,1.61865,154700000.0
2008-07-22 14:33:00,1.61865,1.61955,1.61855,1.61955,151500000.0
2008-07-22 14:34:00,1.61955,1.61985,1.61915,1.61935,375900001.0
2008-07-22 14:35:00,1.6193,1.61945,1.61925,1.61935,142900000.0
2008-07-22 14:36:00,1.6193,1.6195,1.61915,1.6193,193800000.0
2008-07-22 14:37:00,1.6193,1.6196,1.6193,1.6195,77200000.0
2008-07-22 14:38:00,1.61945,1.61945,1.61915,1.61915,134600000.0
2008-07-22 14:39:00,1.61915,1.61945,1.61905,1.6194,129000000.0
2008-07-22 14:40:00,1.61945,1.6195,1.6194,1.6195,105900000.0
2008-07-22 14:41:00,1.6195,1.6195,1.6193,1.6193,161000000.0
2008-07-22 14:42:00,1.61935,1.6194,1.6191,1.6193,137700000.0
2008-07-22 14:43:00,1.6193,1.61935,1.61915,1.61925,106400000.0
2008-07-22 14:44:00,1.6193,1.61935,1.6192,1.61935,59500000.0
2008-07-22 14:45:00,1.61935,1.61985,1.61935,1.61975,241400000.0
2008-07-22 14:46:00,1.61975,1.61995,1.6196,1.6196,224500000.0
2008-07-22 14:47:00,1.6196,1.6196,1.6194,1.61945,80700000.0
2008-07-22 14:48:00,1.6194,1.6196,1.6194,1.61945,116600000.0
2008-07-22 14:49:00,1.61945,1.61955,1.6194,1.6194,198200000.0
2008-07-22 14:50:00,1.6194,1.6195,1.6193,1.61945,66400000.0
2008-07-22 14:51:00,1.6195,1.6197,1.61935,1.6195,191100000.0
2008-07-22 14:52:00,1.61945,1.61975,1.61935,1.61935,153100000.0
2008-07-22 14:53:00,1.61945,1.61965,1.61935,1.61955,108200000.0
2008-07-22 14:54:00,1.61955,1.61975,1.61935,1.61965,86400000.0
2008-07-22 14:55:00,1.61965,1.6198,1.61945,1.6197,125800000.0
2008-07-22 14:56:00,1.61975,1.6201,1.61965,1.61995,130500000.0
2008-07-22 14:57:00,1.62005,1.62005,1.61995,1.62,32000000.0
2008-07-22 14:58:00,1.62,1.62005,1.61985,1.61995,144800000.0
2008-07-22 14:59:00,1.61995,1.6204,1.6199,1.62035,318700000.0
2008-07-22 15:00:00,1.6203,1.62055,1.62005,1.62015,284000000.0
2008-07-22 15:01:00,1.6202,1.6202,1.61995,1.61995,279200002.0
2008-07-22 15:02:00,1.61995,1.6202,1.61985,1.62015,237300000.0
2008-07-22 15:03:00,1.6201,1.6202,1.6197,1.6197,101800000.0
2008-07-22 15:04:00,1.6197,1.61985,1.6196,1.61965,180500000.0
2008-07-22 15:05:00,1.61965,1.6198,1.6196,1.6197,187600000.0
2008-07-22 15:06:00,1.6197,1.6198,1.6195,1.6197,240499999.0
2008-07-22 15:07:00,1.6197,1.61975,1.6195,1.61965,116900000.0
2008-07-22 15:08:00,1.61975,1.61975,1.6195,1.61955,166100000.0
2008-07-22 15:09:00,1.61955,1.61965,1.61945,1.6195,154800000.0
2008-07-22 15:10:00,1.6195,1.61965,1.6194,1.61955,128500000.0
2008-07-22 15:11:00,1.61965,1.6197,1.61955,1.6196,130800000.0
2008-07-22 15:12:00,1.6196,1.6197,1.6195,1.6195,155400000.0
2008-07-22 15:13:00,1.6195,1.6197,1.6194,1.6196,190900000.0
2008-07-22 15:14:00,1.61965,1.6197,1.6196,1.6197,139800000.0
2008-07-22 15:15:00,1.6197,1.6198,1.61965,1.6198,241900000.0
2008-07-22 15:16:00,1.6198,1.6198,1.61945,1.61955,90400000.0
2008-07-22 15:17:00,1.6195,1.6196,1.61945,1.61945,47400000.0
2008-07-22 15:18:00,1.6195,1.61955,1.61945,1.61945,28600000.0
2008-07-22 15:19:00,1.61945,1.6195,1.61925,1.6193,73700000.0
2008-07-22 15:20:00,1.61935,1.61965,1.61925,1.6196,117300000.0
2008-07-22 15:21:00,1.6196,1.6198,1.6196,1.61965,140300000.0
2008-07-22 15:22:00,1.61965,1.6198,1.6196,1.61965,188700000.0
2008-07-22 15:23:00,1.61975,1.61985,1.61965,1.6198,70100000.0
2008-07-22 15:24:00,1.6198,1.6198,1.6197,1.61975,62600000.0
2008-07-22 15:25:00,1.6197,1.6198,1.61965,1.61975,145000000.0
2008-07-22 15:26:00,1.6198,1.6199,1.61975,1.6198,93500000.0
2008-07-22 15:27:00,1.6198,1.62015,1.6198,1.62005,148800000.0
2008-07-22 15:28:00,1.62005,1.62015,1.62,1.62,99700000.0
2008-07-22 15:29:00,1.62,1.62005,1.6198,1.61985,147600000.0
2008-07-22 15:30:00,1.6199,1.62,1.61975,1.61985,84700000.0
2008-07-22 15:31:00,1.61985,1.6199,1.6197,1.6197,137600000.0
2008-07-22 15:32:00,1.6197,1.61975,1.61945,1.61965,139300000.0
2008-07-22 15:33:00,1.61965,1.6198,1.61925,1.6194,108200000.0
2008-07-22 15:34:00,1.6194,1.61965,1.6194,1.6196,164100000.0
2008-07-22 15:35:00,1.61955,1.61975,1.6195,1.61965,39900000.0
2008-07-22 15:36:00,1.61975,1.6198,1.6194,1.61945,125300000.0
2008-07-22 15:37:00,1.61945,1.61955,1.61935,1.6194,146900000.0
2008-07-22 15:38:00,1.61935,1.61955,1.61935,1.6194,93200000.0
2008-07-22 15:39:00,1.61935,1.61945,1.61925,1.61925,218000000.0
2008-07-22 15:40:00,1.6193,1.61945,1.61925,1.61925,125900000.0
2008-07-22 15:41:00,1.61925,1.6194,1.6192,1.6193,147200000.0
2008-07-22 15:42:00,1.6193,1.6194,1.6192,1.61935,167200000.0
2008-07-22 15:43:00,1.6194,1.6197,1.6193,1.6196,236200000.0
2008-07-22 15:44:00,1.61965,1.61985,1.61955,1.61975,305000000.0
2008-07-22 15:45:00,1.61975,1.6198,1.6197,1.6198,113100000.0
2008-07-22 15:46:00,1.6198,1.6198,1.6195,1.6196,296700000.0
2008-07-22 15:47:00,1.61975,1.62005,1.6197,1.61995,275700000.0
2008-07-22 15:48:00,1.61995,1.6203,1.6199,1.62025,139300000.0
2008-07-22 15:49:00,1.62025,1.62025,1.62,1.62005,133200000.0
2008-07-22 15:50:00,1.62005,1.6201,1.62,1.6201,84600000.0
2008-07-22 15:51:00,1.62015,1.6203,1.6201,1.6202,143500000.0
2008-07-22 15:52:00,1.6202,1.62035,1.6201,1.62035,190300000.0
2008-07-22 15:53:00,1.62035,1.62055,1.62015,1.62035,140900000.0
2008-07-22 15:54:00,1.62035,1.62045,1.6203,1.62035,125800000.0
2008-07-22 15:55:00,1.62035,1.62065,1.62035,1.62065,219400000.0
2008-07-22 15:56:00,1.62065,1.62075,1.62035,1.6206,251000000.0
2008-07-22 15:57:00,1.6205,1.6206,1.6203,1.62035,198900000.0
2008-07-22 15:58:00,1.6203,1.6204,1.62005,1.6202,171100000.0
2008-07-22 15:59:00,1.6202,1.6202,1.61975,1.6198,119800000.0
2008-07-22 16:00:00,1.61975,1.62045,1.6197,1.62035,258500000.0
2008-07-22 16:01:00,1.6204,1.62075,1.6203,1.62065,219100000.0
2008-07-22 16:02:00,1.6206,1.6207,1.6205,1.6207,84800000.0
2008-07-22 16:03:00,1.6207,1.6211,1.6206,1.62105,250800000.0
2008-07-22 16:04:00,1.62095,1.62135,1.62075,1.6213,202400000.0
2008-07-22 16:05:00,1.6212,1.6217,1.62115,1.62145,172300000.0
2008-07-22 16:06:00,1.62145,1.62145,1.6211,1.62115,166200000.0
2008-07-22 16:07:00,1.62115,1.62155,1.62115,1.62135,203100000.0
2008-07-22 16:08:00,1.62135,1.6217,1.62135,1.6215,186300000.0
2008-07-22 16:09:00,1.6215,1.6215,1.6211,1.62115,173700000.0
2008-07-22 16:10:00,1.6212,1.6214,1.62115,1.62125,70500000.0
2008-07-22 16:11:00,1.62135,1.62145,1.62125,1.62135,102500000.0
2008-07-22 16:12:00,1.62145,1.62155,1.62125,1.62155,111300000.0
2008-07-22 16:13:00,1.62155,1.6217,1.62135,1.62145,240000000.0
2008-07-22 16:14:00,1.62145,1.6216,1.6211,1.62115,171900000.0
2008-07-22 16:15:00,1.62115,1.6213,1.62105,1.62105,251300000.0
2008-07-22 16:16:00,1.62105,1.6213,1.621,1.6213,169700000.0
2008-07-22 16:17:00,1.6213,1.62165,1.62115,1.62155,189900000.0
2008-07-22 16:18:00,1.62155,1.6221,1.62155,1.62185,177100000.0
2008-07-22 16:19:00,1.62185,1.622,1.62185,1.622,228100001.0
2008-07-22 16:20:00,1.62205,1.62235,1.6219,1.6221,181799998.0
2008-07-22 16:21:00,1.62205,1.62215,1.62195,1.62205,201600000.0
2008-07-22 16:22:00,1.622,1.62235,1.6218,1.6223,199600000.0
2008-07-22 16:23:00,1.6223,1.62235,1.62215,1.6222,215400001.0
2008-07-22 16:24:00,1.6222,1.62225,1.62185,1.62195,163599999.0
2008-07-22 16:25:00,1.62195,1.622,1.62185,1.622,118400000.0
2008-07-22 16:26:00,1.622,1.622,1.6217,1.6217,202600000.0
2008-07-22 16:27:00,1.6217,1.62185,1.6217,1.6218,119300000.0
2008-07-22 16:28:00,1.6218,1.62195,1.6218,1.62185,123900000.0
2008-07-22 16:29:00,1.62185,1.62205,1.62185,1.6219,220800000.0
2008-07-22 16:30:00,1.6219,1.6219,1.6218,1.62185,167600000.0
2008-07-22 16:31:00,1.6218,1.6221,1.6218,1.62185,244500000.0
2008-07-22 16:32:00,1.62185,1.6221,1.62185,1.62195,164500000.0
2008-07-22 16:33:00,1.622,1.62205,1.62185,1.62195,105200000.0
2008-07-22 16:34:00,1.62195,1.622,1.62165,1.62195,206500000.0
2008-07-22 16:35:00,1.6219,1.62215,1.6219,1.622,124100000.0
2008-07-22 16:36:00,1.62215,1.62225,1.62205,1.62215,143000000.0
2008-07-22 16:37:00,1.62215,1.62215,1.62185,1.6219,136400000.0
2008-07-22 16:38:00,1.62185,1.62215,1.62185,1.62215,93900000.0
2008-07-22 16:39:00,1.62215,1.62225,1.62205,1.62225,95500000.0
2008-07-22 16:40:00,1.6222,1.62225,1.62195,1.62205,187400000.0
2008-07-22 16:41:00,1.62205,1.62205,1.62185,1.62195,45000000.0
2008-07-22 16:42:00,1.62205,1.6222,1.622,1.6221,190500000.0
2008-07-22 16:43:00,1.6221,1.62225,1.62195,1.6222,156300000.0
2008-07-22 16:44:00,1.6222,1.6226,1.6222,1.6226,211700000.0
2008-07-22 16:45:00,1.62255,1.62255,1.6223,1.62255,110300000.0
2008-07-22 16:46:00,1.6225,1.62265,1.62235,1.6225,169100000.0
2008-07-22 16:47:00,1.6225,1.6225,1.62225,1.6223,147000000.0
2008-07-22 16:48:00,1.6223,1.62245,1.62225,1.62235,133100000.0
2008-07-22 16:49:00,1.62235,1.62235,1.6222,1.6223,89800000.0
2008-07-22 16:50:00,1.62235,1.62245,1.6223,1.62235,55500000.0
2008-07-22 16:51:00,1.62235,1.62255,1.6223,1.62245,112700000.0
2008-07-22 16:52:00,1.6224,1.62265,1.6224,1.6225,115000000.0
2008-07-22 16:53:00,1.6225,1.6225,1.62235,1.6224,90700000.0
2008-07-22 16:54:00,1.62245,1.6225,1.62225,1.62225,71000000.0
2008-07-22 16:55:00,1.62225,1.6224,1.6221,1.6221,109700000.0
2008-07-22 16:56:00,1.6221,1.6221,1.62195,1.62195,166100000.0
2008-07-22 16:57:00,1.62195,1.62215,1.62195,1.62205,115800000.0
2008-07-22 16:58:00,1.6221,1.6222,1.62205,1.62205,91200000.0
2008-07-22 16:59:00,1.6221,1.6222,1.6218,1.62185,180600000.0
2008-07-22 17:00:00,1.6219,1.622,1.62185,1.62195,126900000.0
2008-07-22 17:01:00,1.62195,1.62215,1.62195,1.62215,175600000.0
2008-07-22 17:02:00,1.62215,1.6224,1.62215,1.62225,206900000.0
2008-07-22 17:03:00,1.62225,1.6225,1.62225,1.6225,273600000.0
2008-07-22 17:04:00,1.6225,1.62275,1.62235,1.6225,220700000.0
2008-07-22 17:05:00,1.6225,1.6226,1.6223,1.62255,341100000.0
2008-07-22 17:06:00,1.62255,1.62265,1.6223,1.62265,194500000.0
2008-07-22 17:07:00,1.62265,1.6228,1.62255,1.62265,161400000.0
2008-07-22 17:08:00,1.62265,1.6228,1.62265,1.6227,101700000.0
2008-07-22 17:09:00,1.62275,1.62275,1.62255,1.62265,70600000.0
2008-07-22 17:10:00,1.6227,1.6228,1.62265,1.6227,152200000.0
2008-07-22 17:11:00,1.6227,1.6228,1.6226,1.62265,215100000.0
2008-07-22 17:12:00,1.6226,1.62295,1.6226,1.62295,164400000.0
2008-07-22 17:13:00,1.623,1.62305,1.6229,1.62305,186200000.0
2008-07-22 17:14:00,1.6231,1.62375,1.6231,1.62345,409100000.0
2008-07-22 17:15:00,1.62345,1.62365,1.62325,1.62325,217600000.0
2008-07-22 17:16:00,1.62335,1.62335,1.6231,1.62315,227200000.0
2008-07-22 17:17:00,1.62315,1.6236,1.62315,1.6236,231000000.0
2008-07-22 17:18:00,1.62355,1.62395,1.62355,1.6236,282499998.0
2008-07-22 17:19:00,1.6236,1.6238,1.6236,1.6238,210400000.0
2008-07-22 17:20:00,1.62375,1.62415,1.62375,1.6241,230800000.0
2008-07-22 17:21:00,1.6241,1.62415,1.6238,1.62405,256100000.0
2008-07-22 17:22:00,1.6241,1.62415,1.62385,1.624,193900000.0
2008-07-22 17:23:00,1.624,1.624,1.6236,1.62375,233900000.0
2008-07-22 17:24:00,1.62375,1.62385,1.6236,1.62375,228300000.0
2008-07-22 17:25:00,1.6238,1.62415,1.62375,1.62405,302300001.0
2008-07-22 17:26:00,1.6241,1.6242,1.62385,1.6239,141600000.0
2008-07-22 17:27:00,1.6239,1.62425,1.6239,1.6241,454100000.0
2008-07-22 17:28:00,1.62405,1.6242,1.624,1.62415,366599999.0
2008-07-22 17:29:00,1.62425,1.6243,1.62415,1.62425,249200000.0
2008-07-22 17:30:00,1.62425,1.62435,1.6241,1.6243,178700000.0
2008-07-22 17:31:00,1.6243,1.6244,1.6242,1.6243,121900000.0
2008-07-22 17:32:00,1.62435,1.62455,1.62425,1.62445,164500000.0
2008-07-22 17:33:00,1.62445,1.62535,1.6244,1.6251,314500000.0
2008-07-22 17:34:00,1.6251,1.6253,1.62505,1.6251,266500000.0
2008-07-22 17:35:00,1.6251,1.6253,1.62475,1.62475,321000000.0
2008-07-22 17:36:00,1.6247,1.6252,1.62465,1.62485,452000000.0
2008-07-22 17:37:00,1.6249,1.62525,1.6248,1.6252,196400000.0
2008-07-22 17:38:00,1.6252,1.6253,1.625,1.6253,229900000.0
2008-07-22 17:39:00,1.62525,1.6253,1.62515,1.6253,121500000.0
2008-07-22 17:40:00,1.6253,1.6254,1.62515,1.6254,188300000.0
2008-07-22 17:41:00,1.6254,1.6256,1.62525,1.6256,156900000.0
2008-07-22 17:42:00,1.6256,1.62585,1.6256,1.6258,171600000.0
2008-07-22 17:43:00,1.6258,1.6259,1.6257,1.6258,135100000.0
2008-07-22 17:44:00,1.62575,1.6258,1.6255,1.6256,117100000.0
2008-07-22 17:45:00,1.6256,1.6256,1.6253,1.6254,196600000.0
2008-07-22 17:46:00,1.62535,1.6256,1.6252,1.6256,139900000.0
2008-07-22 17:47:00,1.6256,1.62565,1.62525,1.62545,134800000.0
2008-07-22 17:48:00,1.6256,1.6257,1.62535,1.6256,177200000.0
2008-07-22 17:49:00,1.6256,1.62575,1.62555,1.62565,66300000.0
2008-07-22 17:50:00,1.6257,1.62585,1.62565,1.6257,55100000.0
2008-07-22 17:51:00,1.6257,1.62575,1.6253,1.62535,218300000.0
2008-07-22 17:52:00,1.62535,1.6255,1.6252,1.62525,156399999.0
2008-07-22 17:53:00,1.62525,1.62535,1.62515,1.62515,199900000.0
2008-07-22 17:54:00,1.62515,1.62525,1.62505,1.6252,107200000.0
2008-07-22 17:55:00,1.62515,1.62525,1.62505,1.62505,88900000.0
2008-07-22 17:56:00,1.62505,1.62535,1.625,1.62505,175200000.0
2008-07-22 17:57:00,1.62505,1.62515,1.62475,1.62495,105200000.0
2008-07-22 17:58:00,1.6249,1.6254,1.62485,1.62535,176400000.0
2008-07-22 17:59:00,1.62535,1.62585,1.6253,1.62565,218700000.0
2008-07-22 18:00:00,1.6257,1.62585,1.62555,1.62565,137000000.0
2008-07-22 18:01:00,1.6256,1.62595,1.62555,1.62595,51000000.0
2008-07-22 18:02:00,1.6259,1.62655,1.62585,1.6265,125000000.0
2008-07-22 18:03:00,1.62645,1.6266,1.62635,1.6266,129800000.0
2008-07-22 18:04:00,1.6266,1.6266,1.62625,1.62645,128400000.0
2008-07-22 18:05:00,1.62645,1.6267,1.6263,1.62645,154000000.0
2008-07-22 18:06:00,1.6265,1.62665,1.62635,1.62645,125100000.0
2008-07-22 18:07:00,1.6264,1.62665,1.62635,1.6266,98700000.0
2008-07-22 18:08:00,1.62655,1.62675,1.62635,1.62675,121900000.0
2008-07-22 18:09:00,1.62675,1.6271,1.62675,1.6271,76100000.0
2008-07-22 18:10:00,1.6271,1.62745,1.627,1.62735,143900000.0
2008-07-22 18:11:00,1.6273,1.62765,1.62725,1.62765,168800000.0
2008-07-22 18:12:00,1.62765,1.62765,1.62735,1.62745,137600000.0
2008-07-22 18:13:00,1.62745,1.62745,1.62725,1.6273,55800000.0
2008-07-22 18:14:00,1.6273,1.62735,1.62715,1.6273,79800000.0
2008-07-22 18:15:00,1.6273,1.6274,1.62695,1.62705,94700000.0
2008-07-22 18:16:00,1.62705,1.62725,1.62685,1.6272,149900000.0
2008-07-22 18:17:00,1.6272,1.62725,1.62695,1.62705,61500000.0
2008-07-22 18:18:00,1.627,1.62775,1.627,1.62775,90600000.0
2008-07-22 18:19:00,1.62765,1.62775,1.62755,1.62775,103700000.0
2008-07-22 18:20:00,1.62775,1.6279,1.62765,1.62785,147600000.0
2008-07-22 18:21:00,1.6278,1.6279,1.62775,1.62785,56800000.0
2008-07-22 18:22:00,1.62785,1.628,1.62775,1.62795,115500000.0
2008-07-22 18:23:00,1.62795,1.6283,1.62775,1.62815,120500000.0
2008-07-22 18:24:00,1.62825,1.6295,1.628,1.62915,311700000.0
2008-07-22 18:25:00,1.62915,1.62965,1.62905,1.6292,226500000.0
2008-07-22 18:26:00,1.62905,1.62925,1.62875,1.62875,128400000.0
2008-07-22 18:27:00,1.62875,1.62975,1.62865,1.62925,335900002.0
2008-07-22 18:28:00,1.6292,1.62925,1.62865,1.62875,185600000.0
2008-07-22 18:29:00,1.62875,1.6289,1.62855,1.6286,195900000.0
2008-07-22 18:30:00,1.62865,1.62885,1.62825,1.62835,196100000.0
2008-07-22 18:31:00,1.6283,1.6284,1.62825,1.62835,112000000.0
2008-07-22 18:32:00,1.62835,1.6285,1.62825,1.62825,137300000.0
2008-07-22 18:33:00,1.62825,1.6284,1.62795,1.62805,107200000.0
2008-07-22 18:34:00,1.62805,1.62815,1.62735,1.62755,204100000.0
2008-07-22 18:35:00,1.62755,1.62785,1.62755,1.62755,130400000.0
2008-07-22 18:36:00,1.62755,1.6276,1.62725,1.62735,124700000.0
2008-07-22 18:37:00,1.6273,1.62755,1.6271,1.62745,139400000.0
2008-07-22 18:38:00,1.62745,1.62775,1.62745,1.6277,100100000.0
2008-07-22 18:39:00,1.6277,1.6277,1.62745,1.62745,138900000.0
2008-07-22 18:40:00,1.62745,1.62755,1.6274,1.62755,65800000.0
2008-07-22 18:41:00,1.62755,1.6276,1.62725,1.62725,154200000.0
2008-07-22 18:42:00,1.6272,1.62745,1.6271,1.6274,127100000.0
2008-07-22 18:43:00,1.62745,1.6275,1.62735,1.62745,74800000.0
2008-07-22 18:44:00,1.6275,1.6275,1.62735,1.6274,62400000.0
2008-07-22 18:45:00,1.6275,1.6275,1.62705,1.62735,102700000.0
2008-07-22 18:46:00,1.62735,1.62755,1.62725,1.62755,69000000.0
2008-07-22 18:47:00,1.62755,1.62755,1.6271,1.62715,134100000.0
2008-07-22 18:48:00,1.6271,1.62735,1.6271,1.6273,82900000.0
2008-07-22 18:49:00,1.6273,1.62765,1.62725,1.62735,122300000.0
2008-07-22 18:50:00,1.62735,1.62745,1.62725,1.6274,71900000.0
2008-07-22 18:51:00,1.6273,1.62745,1.62725,1.62725,80900000.0
2008-07-22 18:52:00,1.62725,1.62745,1.62715,1.62735,160400000.0
2008-07-22 18:53:00,1.62735,1.62745,1.6273,1.62735,72700000.0
2008-07-22 18:54:00,1.62735,1.6276,1.6273,1.62755,117500001.0
2008-07-22 18:55:00,1.62755,1.62755,1.62715,1.62715,106600000.0
2008-07-22 18:56:00,1.62715,1.6272,1.627,1.62715,67500000.0
2008-07-22 18:57:00,1.6272,1.6274,1.6271,1.6274,103300000.0
2008-07-22 18:58:00,1.6275,1.62765,1.6274,1.62765,231900000.0
2008-07-22 18:59:00,1.62765,1.62775,1.62735,1.62745,170700000.0
2008-07-22 19:00:00,1.6276,1.62765,1.6273,1.62745,92200000.0
2008-07-22 19:01:00,1.6274,1.62755,1.6273,1.6275,233700000.0
2008-07-22 19:02:00,1.6275,1.6275,1.62715,1.62715,119900000.0
2008-07-22 19:03:00,1.62725,1.6274,1.62715,1.62725,132100000.0
2008-07-22 19:04:00,1.6274,1.6274,1.62705,1.62715,274700000.0
2008-07-22 19:05:00,1.62715,1.6274,1.62715,1.62735,143100000.0
2008-07-22 19:06:00,1.62735,1.6274,1.62725,1.6274,39300000.0
2008-07-22 19:07:00,1.62735,1.62745,1.62735,1.62735,69300000.0
2008-07-22 19:08:00,1.62735,1.6274,1.6272,1.6273,127200000.0
2008-07-22 19:09:00,1.6273,1.6273,1.62715,1.62715,86200000.0
2008-07-22 19:10:00,1.62715,1.6273,1.62715,1.6273,86100000.0
2008-07-22 19:11:00,1.62725,1.62745,1.62725,1.62725,38700000.0
2008-07-22 19:12:00,1.62725,1.62735,1.62715,1.62735,82000000.0
2008-07-22 19:13:00,1.6273,1.6274,1.62725,1.62735,60800000.0
2008-07-22 19:14:00,1.62745,1.62745,1.6272,1.62725,50500000.0
2008-07-22 19:15:00,1.6272,1.62735,1.62715,1.62735,122200000.0
2008-07-22 19:16:00,1.62735,1.62745,1.62725,1.62735,174800000.0
2008-07-22 19:17:00,1.62735,1.62765,1.62735,1.62765,85200000.0
2008-07-22 19:18:00,1.62765,1.62765,1.6273,1.62735,279500000.0
2008-07-22 19:19:00,1.6274,1.62745,1.6272,1.62735,102400000.0
2008-07-22 19:20:00,1.62735,1.6274,1.62715,1.62725,105300000.0
2008-07-22 19:21:00,1.62725,1.62755,1.62715,1.62755,66100000.0
2008-07-22 19:22:00,1.62745,1.62755,1.62725,1.62745,72000000.0
2008-07-22 19:23:00,1.62745,1.62745,1.62725,1.62725,89900000.0
2008-07-22 19:24:00,1.62725,1.6273,1.62715,1.62725,51100000.0
2008-07-22 19:25:00,1.62725,1.62735,1.6272,1.6273,237900000.0
2008-07-22 19:26:00,1.6273,1.62735,1.62715,1.6273,282700000.0
2008-07-22 19:27:00,1.62725,1.6274,1.6272,1.6273,566700000.0
2008-07-22 19:28:00,1.62725,1.6274,1.62725,1.62725,132500000.0
2008-07-22 19:29:00,1.62725,1.62745,1.62725,1.62725,85800000.0
2008-07-22 19:30:00,1.62725,1.62735,1.62715,1.62725,88400000.0
2008-07-22 19:31:00,1.6273,1.62735,1.62725,1.62725,210700000.0
2008-07-22 19:32:00,1.62725,1.62725,1.62725,1.62725,54500000.0
2008-07-22 19:33:00,1.6272,1.62725,1.62715,1.62725,52700000.0
2008-07-22 19:34:00,1.62725,1.62725,1.62715,1.6272,50000000.0
2008-07-22 19:35:00,1.6271,1.6272,1.62705,1.62705,29000000.0
2008-07-22 19:36:00,1.62705,1.62705,1.62705,1.62705,5000000.0
2008-07-22 19:37:00,1.62705,1.6273,1.62705,1.62725,68500000.0
2008-07-22 19:38:00,1.62725,1.62745,1.62715,1.62735,105700000.0
2008-07-22 19:39:00,1.62735,1.62765,1.62735,1.62755,140800001.0
2008-07-22 19:40:00,1.62755,1.6276,1.62725,1.6275,80000000.0
2008-07-22 19:41:00,1.62755,1.62775,1.62735,1.62745,100300000.0
2008-07-22 19:42:00,1.62745,1.62745,1.62725,1.62735,86600000.0
2008-07-22 19:43:00,1.62735,1.6277,1.62715,1.62765,75600000.0
2008-07-22 19:44:00,1.62765,1.6277,1.62755,1.6276,37200000.0
2008-07-22 19:45:00,1.62765,1.62765,1.6276,1.62765,8000000.0
2008-07-22 19:46:00,1.62765,1.6278,1.62765,1.62765,40900000.0
2008-07-22 19:47:00,1.62765,1.6278,1.62765,1.6277,35900000.0
2008-07-22 19:48:00,1.6277,1.6277,1.62755,1.62755,70500000.0
2008-07-22 19:49:00,1.62755,1.62765,1.62745,1.6276,82800000.0
2008-07-22 19:50:00,1.6276,1.6278,1.62745,1.62765,83000000.0
2008-07-22 19:51:00,1.6278,1.6278,1.62765,1.62765,14000000.0
2008-07-22 19:52:00,1.6277,1.62775,1.6277,1.6277,16200000.0
2008-07-22 19:53:00,1.6277,1.6277,1.62755,1.62755,62600000.0
2008-07-22 19:54:00,1.62755,1.6276,1.62745,1.62745,120200000.0
2008-07-22 19:55:00,1.62745,1.62765,1.62745,1.62745,64600000.0
2008-07-22 19:56:00,1.62745,1.62745,1.62745,1.62745,18000000.0
2008-07-22 19:57:00,1.62755,1.6277,1.62745,1.62745,79700000.0
2008-07-22 19:58:00,1.62755,1.62765,1.62745,1.62755,24400000.0
2008-07-22 19:59:00,1.62755,1.62765,1.62745,1.62755,58200000.0
2008-07-22 20:00:00,1.62755,1.6276,1.62755,1.62755,10400000.0
2008-07-22 20:01:00,1.62755,1.62765,1.62755,1.62755,77700000.0
2008-07-22 20:02:00,1.6275,1.6276,1.62735,1.62745,88100000.0
2008-07-22 20:03:00,1.62735,1.6276,1.6273,1.62735,74100000.0
2008-07-22 20:04:00,1.62735,1.62735,1.6271,1.62715,105700000.0
2008-07-22 20:05:00,1.62715,1.62725,1.62705,1.62715,62800000.0
2008-07-22 20:06:00,1.62715,1.6273,1.6271,1.62715,64700000.0
2008-07-22 20:07:00,1.62715,1.6275,1.62705,1.6275,99600000.0
2008-07-22 20:08:00,1.62745,1.62745,1.62715,1.6272,51500000.0
2008-07-22 20:09:00,1.62715,1.6272,1.62715,1.62715,17700000.0
2008-07-22 20:10:00,1.6272,1.62735,1.6272,1.62725,36900000.0
2008-07-22 20:11:00,1.62725,1.62725,1.62705,1.6271,85800000.0
2008-07-22 20:12:00,1.62705,1.6273,1.62705,1.62715,71800000.0
2008-07-22 20:13:00,1.62715,1.62715,1.62645,1.6267,132800000.0
2008-07-22 20:14:00,1.62665,1.6267,1.62625,1.62625,221300000.0
2008-07-22 20:15:00,1.62625,1.62655,1.6261,1.62645,212900000.0
2008-07-22 20:16:00,1.6265,1.62665,1.62625,1.6266,116300000.0
2008-07-22 20:17:00,1.6266,1.6268,1.62635,1.62665,108700000.0
2008-07-22 20:18:00,1.62665,1.6268,1.62615,1.62635,96900000.0
2008-07-22 20:19:00,1.6264,1.6265,1.62625,1.6263,55300000.0
2008-07-22 20:20:00,1.6264,1.6266,1.6263,1.6266,90100000.0
2008-07-22 20:21:00,1.6266,1.6267,1.62645,1.62645,33100000.0
2008-07-22 20:22:00,1.62645,1.6266,1.6263,1.6265,70300000.0
2008-07-22 20:23:00,1.6265,1.6266,1.62645,1.6265,48700000.0
2008-07-22 20:24:00,1.6265,1.6267,1.62625,1.6265,184100000.0
2008-07-22 20:25:00,1.6265,1.6266,1.62635,1.62655,148500000.0
2008-07-22 20:26:00,1.6266,1.62675,1.62635,1.6267,82100000.0
2008-07-22 20:27:00,1.6267,1.6268,1.6265,1.6265,103600000.0
2008-07-22 20:28:00,1.62645,1.6265,1.6263,1.62645,137700000.0
2008-07-22 20:29:00,1.62645,1.6265,1.62635,1.6265,87700000.0
2008-07-22 20:30:00,1.6265,1.62675,1.62645,1.62665,72600000.0
2008-07-22 20:31:00,1.6267,1.6268,1.6265,1.6265,55300000.0
2008-07-22 20:32:00,1.6265,1.6265,1.62645,1.62645,23800000.0
2008-07-22 20:33:00,1.62645,1.6266,1.62635,1.62655,47100000.0
2008-07-22 20:34:00,1.62655,1.6268,1.62655,1.6267,11800000.0
2008-07-22 20:35:00,1.6267,1.6267,1.6265,1.6265,57500000.0
2008-07-22 20:36:00,1.6265,1.6265,1.6265,1.6265,14000000.0
2008-07-22 20:37:00,1.6265,1.6265,1.62645,1.6265,18400000.0
2008-07-22 20:38:00,1.62645,1.62655,1.6264,1.6265,70100000.0
2008-07-22 20:39:00,1.6265,1.6265,1.6264,1.62645,95800000.0
2008-07-22 20:40:00,1.6265,1.6265,1.6264,1.6265,63000000.0
2008-07-22 20:41:00,1.6265,1.6266,1.6264,1.6265,94400000.0
2008-07-22 20:42:00,1.6265,1.6266,1.62645,1.62655,99200000.0
2008-07-22 20:43:00,1.62655,1.62675,1.62655,1.62675,69100000.0
2008-07-22 20:44:00,1.62675,1.62725,1.6267,1.62725,97500000.0
2008-07-22 20:45:00,1.62725,1.62735,1.62715,1.62725,49000000.0
2008-07-22 20:46:00,1.62725,1.6273,1.62705,1.62715,81900000.0
2008-07-22 20:47:00,1.62715,1.6272,1.6269,1.62715,93900000.0
2008-07-22 20:48:00,1.62715,1.62715,1.62675,1.6269,89000000.0
2008-07-22 20:49:00,1.6269,1.62705,1.62685,1.62695,126400000.0
2008-07-22 20:50:00,1.62695,1.62715,1.62695,1.62695,37600000.0
2008-07-22 20:51:00,1.62695,1.6272,1.62695,1.6272,18000000.0
2008-07-22 20:52:00,1.6271,1.6271,1.62675,1.6269,61300000.0
2008-07-22 20:53:00,1.6269,1.6269,1.6267,1.6269,47000000.0
2008-07-22 20:54:00,1.6269,1.6269,1.62675,1.62675,53400000.0
2008-07-22 20:55:00,1.6268,1.62695,1.62675,1.62675,56100000.0
2008-07-22 20:56:00,1.62675,1.62675,1.6263,1.6267,137100000.0
2008-07-22 20:57:00,1.6267,1.6267,1.62635,1.6265,44100000.0
2008-07-22 20:58:00,1.62645,1.62675,1.6264,1.62675,52800000.0
2008-07-22 20:59:00,1.62675,1.62735,1.62665,1.62705,128200000.0
2008-07-22 21:00:00,1.62705,1.62715,1.62625,1.62665,161500002.0
2008-07-22 21:01:00,1.62665,1.6267,1.6265,1.6265,112700000.0
2008-07-22 21:02:00,1.6265,1.62675,1.6265,1.6265,84100000.0
2008-07-22 21:03:00,1.6266,1.6267,1.62645,1.62645,52300000.0
2008-07-22 21:04:00,1.6264,1.6266,1.6263,1.62655,72900000.0
2008-07-22 21:05:00,1.62655,1.62675,1.6265,1.6267,49100000.0
2008-07-22 21:06:00,1.62675,1.62675,1.62615,1.6264,93700000.0
2008-07-22 21:07:00,1.6264,1.6264,1.6263,1.6264,34400000.0
2008-07-22 21:08:00,1.6263,1.6264,1.62625,1.62625,15100000.0
2008-07-22 21:09:00,1.62625,1.6263,1.62615,1.62625,53700000.0
2008-07-22 21:10:00,1.6263,1.6263,1.6263,1.6263,4200000.0
2008-07-22 21:11:00,1.6263,1.6264,1.62625,1.6264,23600000.0
2008-07-22 21:12:00,1.6263,1.62655,1.6263,1.62655,18400000.0
2008-07-22 21:13:00,1.62655,1.62655,1.62645,1.62645,2000000.0
2008-07-22 21:14:00,1.62645,1.6265,1.62625,1.62625,69600000.0
2008-07-22 21:15:00,1.62615,1.62685,1.62615,1.62675,51500000.0
2008-07-22 21:16:00,1.62675,1.62675,1.62665,1.62665,17700000.0
2008-07-22 21:17:00,1.6266,1.62665,1.62645,1.62645,63600000.0
2008-07-22 21:18:00,1.62645,1.62655,1.62645,1.62655,25200000.0
2008-07-22 21:19:00,1.62645,1.62675,1.62645,1.62665,61300000.0
2008-07-22 21:20:00,1.62665,1.62675,1.62665,1.62665,27800000.0
2008-07-22 21:21:00,1.6267,1.62675,1.6266,1.62665,31700000.0
2008-07-22 21:22:00,1.62665,1.6268,1.6266,1.62675,16700000.0
2008-07-22 21:23:00,1.62675,1.6268,1.62675,1.62675,29500000.0
2008-07-22 21:24:00,1.62675,1.6269,1.62675,1.62675,25200000.0
2008-07-22 21:25:00,1.62685,1.6271,1.62685,1.6271,28400000.0
2008-07-22 21:26:00,1.6271,1.62725,1.627,1.62705,78100000.0
2008-07-22 21:27:00,1.62705,1.62705,1.62685,1.6269,42100000.0
2008-07-22 21:28:00,1.6269,1.627,1.62685,1.627,33400000.0
2008-07-22 21:29:00,1.62695,1.62695,1.6268,1.6268,14500000.0
2008-07-22 21:30:00,1.6268,1.627,1.62665,1.62695,39100000.0
2008-07-22 21:31:00,1.62695,1.62695,1.62665,1.6267,71600000.0
2008-07-22 21:32:00,1.6268,1.62695,1.62665,1.6269,92600000.0
2008-07-22 21:33:00,1.6269,1.627,1.6268,1.627,38700000.0
2008-07-22 21:34:00,1.627,1.6275,1.627,1.62735,52500000.0
2008-07-22 21:35:00,1.62735,1.6275,1.6273,1.62735,27700000.0
2008-07-22 21:36:00,1.62735,1.62735,1.62725,1.62725,33100000.0
2008-07-22 21:37:00,1.6274,1.6274,1.62715,1.62715,47300000.0
2008-07-22 21:38:00,1.6271,1.62715,1.62705,1.62705,20700000.0
2008-07-22 21:39:00,1.62705,1.6275,1.627,1.62735,42300000.0
2008-07-22 21:40:00,1.62735,1.6274,1.62725,1.6274,77900000.0
2008-07-22 21:41:00,1.6274,1.6274,1.62725,1.62725,38000000.0
2008-07-22 21:42:00,1.62725,1.62725,1.62705,1.6271,34700000.0
2008-07-22 21:43:00,1.6271,1.6275,1.627,1.62745,78000000.0
2008-07-22 21:44:00,1.6277,1.6277,1.62705,1.62755,108100000.0
2008-07-22 21:45:00,1.62755,1.62755,1.6273,1.6274,26000000.0
2008-07-22 21:46:00,1.6274,1.6274,1.6271,1.62725,43500000.0
2008-07-22 21:47:00,1.6274,1.6275,1.62705,1.62725,61400000.0
2008-07-22 21:48:00,1.62725,1.6273,1.6272,1.6272,35200000.0
2008-07-22 21:49:00,1.6272,1.62745,1.62715,1.62735,96700000.0
2008-07-22 21:50:00,1.62735,1.6277,1.62725,1.62755,70300000.0
2008-07-22 21:51:00,1.62755,1.62755,1.62725,1.6274,78200000.0
2008-07-22 21:52:00,1.6273,1.6273,1.62695,1.62725,50400000.0
2008-07-22 21:53:00,1.62715,1.6275,1.62715,1.62745,47100000.0
2008-07-22 21:54:00,1.62745,1.6275,1.62725,1.62745,205200000.0
2008-07-22 21:55:00,1.62745,1.62755,1.62695,1.62695,172199999.0
2008-07-22 21:56:00,1.62705,1.6271,1.6268,1.627,116800000.0
2008-07-22 21:57:00,1.627,1.627,1.62655,1.6266,202000000.0
2008-07-22 21:58:00,1.6266,1.6268,1.6266,1.6268,143900000.0
2008-07-22 21:59:00,1.6268,1.6268,1.6265,1.62655,98200000.0
2008-07-22 22:00:00,1.62655,1.6268,1.62655,1.6268,47500000.0
2008-07-22 22:01:00,1.6268,1.62695,1.6267,1.62675,76200000.0
2008-07-22 22:02:00,1.6267,1.6267,1.6264,1.62645,45400000.0
2008-07-22 22:03:00,1.62645,1.62645,1.62625,1.6264,36700000.0
2008-07-22 22:04:00,1.6264,1.62665,1.62635,1.62665,38700000.0
2008-07-22 22:05:00,1.62665,1.62665,1.6264,1.62655,85300001.0
2008-07-22 22:06:00,1.6266,1.62665,1.62655,1.6266,13000000.0
2008-07-22 22:07:00,1.62665,1.62665,1.6265,1.6265,44700000.0
2008-07-22 22:08:00,1.62655,1.6268,1.6265,1.6268,59500000.0
2008-07-22 22:09:00,1.6268,1.6268,1.62665,1.62675,84000002.0
2008-07-22 22:10:00,1.62665,1.6267,1.62655,1.62665,52800000.0
2008-07-22 22:11:00,1.6267,1.6267,1.62575,1.6259,78400000.0
2008-07-22 22:12:00,1.6259,1.62605,1.62585,1.62595,64400000.0
2008-07-22 22:13:00,1.62595,1.626,1.62585,1.62595,60000000.0
2008-07-22 22:14:00,1.62595,1.6262,1.62585,1.62605,59200000.0
2008-07-22 22:15:00,1.6261,1.62615,1.62605,1.62605,32600000.0
2008-07-22 22:16:00,1.62605,1.6261,1.626,1.6261,59200000.0
2008-07-22 22:17:00,1.6261,1.6261,1.62605,1.6261,11900000.0
2008-07-22 22:18:00,1.6262,1.6264,1.62615,1.62625,66600000.0
2008-07-22 22:19:00,1.62625,1.62655,1.62625,1.62645,66100000.0
2008-07-22 22:20:00,1.62645,1.62655,1.6264,1.62655,31200000.0
2008-07-22 22:21:00,1.62655,1.6266,1.62645,1.6265,62700000.0
2008-07-22 22:22:00,1.62645,1.6265,1.62625,1.6263,44800000.0
2008-07-22 22:23:00,1.62635,1.6264,1.6261,1.62615,52300000.0
2008-07-22 22:24:00,1.62615,1.62645,1.6261,1.6264,31300000.0
2008-07-22 22:25:00,1.6264,1.6265,1.6264,1.6265,5000000.0
2008-07-22 22:26:00,1.62655,1.6268,1.62655,1.62665,67700000.0
2008-07-22 22:27:00,1.62665,1.6267,1.62625,1.6263,78600000.0
2008-07-22 22:28:00,1.62625,1.6263,1.6262,1.6263,6000000.0
2008-07-22 22:29:00,1.6263,1.6263,1.62585,1.62605,55400000.0
2008-07-22 22:30:00,1.62605,1.62625,1.6259,1.62615,65900000.0
2008-07-22 22:31:00,1.62615,1.6262,1.6261,1.6262,16300000.0
2008-07-22 22:32:00,1.62625,1.62635,1.6262,1.62635,40200000.0
2008-07-22 22:33:00,1.62635,1.6264,1.6263,1.6264,50500000.0
2008-07-22 22:34:00,1.6264,1.62645,1.6264,1.6264,47200000.0
2008-07-22 22:35:00,1.6264,1.62645,1.62635,1.6264,38300000.0
2008-07-22 22:36:00,1.62635,1.6264,1.6263,1.62635,21600000.0
2008-07-22 22:37:00,1.6264,1.6264,1.6264,1.6264,17200000.0
2008-07-22 22:38:00,1.6264,1.6264,1.62635,1.6264,37600000.0
2008-07-22 22:39:00,1.62635,1.6264,1.6263,1.62635,14600000.0
2008-07-22 22:40:00,1.62635,1.6264,1.6262,1.6262,50600000.0
2008-07-22 22:41:00,1.6262,1.6262,1.62605,1.6261,29200000.0
2008-07-22 22:42:00,1.62605,1.6262,1.62605,1.62615,38800000.0
2008-07-22 22:43:00,1.62615,1.6262,1.6261,1.6262,13200000.0
2008-07-22 22:44:00,1.6262,1.6262,1.6262,1.6262,5000000.0
2008-07-22 22:45:00,1.6262,1.62625,1.6261,1.62615,27200000.0
2008-07-22 22:46:00,1.6261,1.62625,1.62595,1.6261,50600000.0
2008-07-22 22:47:00,1.62605,1.6261,1.62605,1.6261,8600000.0
2008-07-22 22:48:00,1.62615,1.62615,1.62615,1.62615,3800000.0
2008-07-22 22:49:00,1.6262,1.6264,1.6261,1.6264,31900000.0
2008-07-22 22:50:00,1.6264,1.62735,1.6264,1.6272,144200000.0
2008-07-22 22:51:00,1.6272,1.6273,1.627,1.627,186100000.0
2008-07-22 22:52:00,1.627,1.6272,1.627,1.6272,20000000.0
2008-07-22 22:53:00,1.6272,1.6272,1.62695,1.62695,45000000.0
2008-07-22 22:54:00,1.62695,1.6271,1.6265,1.6271,82700000.0
2008-07-22 22:55:00,1.6271,1.6272,1.6268,1.6268,126400000.0
2008-07-22 22:56:00,1.6269,1.6269,1.6268,1.6269,69300000.0
2008-07-22 22:57:00,1.6269,1.627,1.6269,1.6269,32800000.0
2008-07-22 22:58:00,1.62695,1.6273,1.62695,1.62715,49300000.0
2008-07-22 22:59:00,1.6272,1.6272,1.627,1.6271,110000000.0
2008-07-22 23:00:00,1.62705,1.62705,1.62695,1.62695,9200000.0
2008-07-22 23:01:00,1.627,1.627,1.62675,1.6269,49200001.0
2008-07-22 23:02:00,1.6269,1.62695,1.6269,1.62695,6000000.0
2008-07-22 23:03:00,1.62695,1.627,1.62695,1.62695,12000000.0
2008-07-22 23:04:00,1.62695,1.62695,1.6269,1.6269,5200000.0
2008-07-22 23:05:00,1.6269,1.627,1.6269,1.627,49999999.0
2008-07-22 23:06:00,1.627,1.627,1.6269,1.6269,41900000.0
2008-07-22 23:07:00,1.6269,1.6269,1.6269,1.6269,26500000.0
2008-07-22 23:08:00,1.62696,1.62701,1.62659,1.62664,18600000.0
2008-07-22 23:09:00,1.6269,1.627,1.6269,1.627,9100000.0
2008-07-22 23:10:00,1.62673,1.62699,1.62651,1.62694,14800000.0
2008-07-22 23:11:00,1.627,1.6271,1.627,1.6271,56500000.0
2008-07-22 23:12:00,1.6271,1.6271,1.6271,1.6271,1000000.0
2008-07-22 23:13:00,1.6271,1.6271,1.6271,1.6271,2000000.0
2008-07-22 23:14:00,1.6271,1.6271,1.6271,1.6271,4000000.0
2008-07-22 23:15:00,1.6271,1.6271,1.6271,1.6271,6000000.0
2008-07-22 23:16:00,1.6272,1.6272,1.6272,1.6272,1000000.0
2008-07-22 23:17:00,1.6271,1.6272,1.6271,1.6272,3000000.0
2008-07-22 23:18:00,1.6271,1.6271,1.6271,1.6271,2000000.0
2008-07-22 23:19:00,1.6271,1.6272,1.6271,1.6272,6700000.0
2008-07-22 23:20:00,1.6272,1.6272,1.6271,1.6271,2000000.0
2008-07-22 23:21:00,1.6272,1.6272,1.6272,1.6272,2000000.0
2008-07-22 23:22:00,1.6272,1.6272,1.62705,1.6272,22600000.0
2008-07-22 23:23:00,1.62705,1.62705,1.62705,1.62705,6200000.0
2008-07-22 23:24:00,1.62705,1.6272,1.62705,1.6272,9200000.0
2008-07-22 23:25:00,1.6271,1.6271,1.6271,1.6271,1000000.0
2008-07-22 23:26:00,1.6272,1.6272,1.6272,1.6272,1000000.0
2008-07-22 23:27:00,1.62705,1.6272,1.62705,1.62715,17400000.0
2008-07-22 23:28:00,1.6271,1.6271,1.627,1.627,36200000.0
2008-07-22 23:29:00,1.6271,1.6272,1.6271,1.6272,11000000.0
2008-07-22 23:30:00,1.6272,1.6272,1.6271,1.6271,8000000.0
2008-07-22 23:31:00,1.6272,1.6272,1.62705,1.6272,6000000.0
2008-07-22 23:32:00,1.6271,1.6272,1.627,1.627,45800000.0
2008-07-22 23:33:00,1.627,1.6272,1.627,1.6272,18000000.0
2008-07-22 23:34:00,1.6272,1.6272,1.6272,1.6272,2000000.0
2008-07-22 23:35:00,1.62715,1.62715,1.62715,1.62715,1000000.0
2008-07-22 23:36:00,1.6271,1.6272,1.627,1.6272,44200000.0
2008-07-22 23:37:00,1.6272,1.6272,1.6269,1.62705,27800000.0
2008-07-22 23:38:00,1.627,1.627,1.62695,1.627,49900000.0
2008-07-22 23:39:00,1.627,1.627,1.6268,1.6268,115700000.0
2008-07-22 23:40:00,1.62695,1.62695,1.6268,1.6269,105700000.0
2008-07-22 23:41:00,1.6271,1.6277,1.6271,1.6271,146700001.0
2008-07-22 23:42:00,1.6271,1.6273,1.6271,1.6271,11000000.0
2008-07-22 23:43:00,1.62705,1.6273,1.62695,1.6271,103799999.0
2008-07-22 23:44:00,1.6271,1.6271,1.627,1.6271,39600000.0
2008-07-22 23:45:00,1.6271,1.6272,1.627,1.627,24200000.0
2008-07-22 23:46:00,1.627,1.6277,1.627,1.6274,37600000.0
2008-07-22 23:47:00,1.6274,1.6274,1.6273,1.6274,45000000.0
2008-07-22 23:48:00,1.6273,1.6273,1.62705,1.62705,114000000.0
2008-07-22 23:49:00,1.6271,1.6272,1.627,1.6271,34800000.0
2008-07-22 23:50:00,1.6271,1.6271,1.627,1.6271,25200000.0
2008-07-22 23:51:00,1.627,1.6271,1.627,1.6271,52600000.0
2008-07-22 23:52:00,1.6271,1.6272,1.627,1.6272,11800000.0
2008-07-22 23:53:00,1.6271,1.6272,1.6271,1.6272,4000000.0
2008-07-22 23:54:00,1.6271,1.6272,1.627,1.6272,33400000.0
2008-07-22 23:55:00,1.6271,1.6272,1.627,1.627,24200000.0
2008-07-22 23:56:00,1.6268,1.6269,1.6265,1.6268,42700001.0
2008-07-22 23:57:00,1.6266,1.6268,1.62615,1.6268,73900001.0
2008-07-22 23:58:00,1.6268,1.6268,1.6259,1.6262,65500001.0
2008-07-22 23:59:00,1.62615,1.62615,1.6261,1.6261,74400000.0
2008-07-23 00:00:00,1.62615,1.62625,1.62615,1.62625,18200001.0
2008-07-23 00:01:00,1.62625,1.62625,1.62615,1.62615,3000000.0
2008-07-23 00:02:00,1.62615,1.62615,1.62615,1.62615,1000000.0
2008-07-23 00:03:00,1.6262,1.62635,1.6262,1.62635,73800001.0
2008-07-23 00:04:00,1.6264,1.6265,1.6264,1.62645,13100000.0
2008-07-23 00:05:00,1.62645,1.6265,1.62645,1.62645,6000000.0
2008-07-23 00:06:00,1.6265,1.6265,1.62645,1.6265,7700000.0
2008-07-23 00:07:00,1.62645,1.62645,1.6264,1.6264,7100000.0
2008-07-23 00:08:00,1.6264,1.6264,1.6264,1.6264,7100000.0
2008-07-23 00:09:00,1.62635,1.62635,1.62635,1.62635,1000000.0
2008-07-23 00:10:00,1.6264,1.6266,1.6264,1.6265,23700000.0
2008-07-23 00:11:00,1.62655,1.6267,1.6265,1.6267,23700000.0
2008-07-23 00:12:00,1.6268,1.6272,1.6267,1.6272,62600000.0
2008-07-23 00:13:00,1.6271,1.6272,1.6271,1.6272,20700000.0
2008-07-23 00:14:00,1.6272,1.6272,1.6272,1.6272,2000000.0
2008-07-23 00:15:00,1.627,1.6272,1.627,1.6272,31400000.0
2008-07-23 00:16:00,1.6271,1.6273,1.6271,1.6273,52600000.0
2008-07-23 00:17:00,1.62725,1.62725,1.62725,1.62725,1000000.0
2008-07-23 00:18:00,1.6272,1.6273,1.6272,1.62725,55300000.0
2008-07-23 00:19:00,1.6273,1.6274,1.6273,1.6274,34700000.0
2008-07-23 00:20:00,1.6274,1.6274,1.62735,1.62735,14600000.0
2008-07-23 00:21:00,1.62735,1.62735,1.6272,1.6273,34800000.0
2008-07-23 00:22:00,1.6272,1.6273,1.6272,1.6273,21000000.0
2008-07-23 00:23:00,1.6273,1.6273,1.6272,1.6272,10400000.0
2008-07-23 00:24:00,1.6272,1.6273,1.6272,1.6273,14400000.0
2008-07-23 00:25:00,1.6272,1.6272,1.6272,1.6272,19600000.0
2008-07-23 00:26:00,1.6272,1.6273,1.6272,1.6273,5000000.0
2008-07-23 00:27:00,1.6272,1.6272,1.6272,1.6272,12900000.0
2008-07-23 00:28:00,1.6272,1.6273,1.6272,1.6273,38200000.0
2008-07-23 00:29:00,1.6272,1.6273,1.6272,1.6273,43500000.0
2008-07-23 00:30:00,1.6273,1.6273,1.6273,1.6273,56600000.0
2008-07-23 00:31:00,1.6273,1.6273,1.6273,1.6273,47700000.0
2008-07-23 00:32:00,1.62725,1.6273,1.62725,1.6273,2000000.0
2008-07-23 00:33:00,1.62725,1.62725,1.62725,1.62725,1000000.0
2008-07-23 00:34:00,1.6273,1.6274,1.6273,1.6273,12800000.0
2008-07-23 00:35:00,1.62725,1.62725,1.62725,1.62725,1000000.0
2008-07-23 00:36:00,1.6273,1.6274,1.6273,1.6274,43500000.0
2008-07-23 00:37:00,1.6273,1.6274,1.6273,1.6273,48300000.0
2008-07-23 00:38:00,1.6272,1.6272,1.6272,1.6272,11600000.0
2008-07-23 00:39:00,1.6272,1.6272,1.6272,1.6272,28300000.0
2008-07-23 00:40:00,1.6272,1.6273,1.6272,1.6273,29600000.0
2008-07-23 00:41:00,1.6273,1.6274,1.62725,1.6273,27400000.0
2008-07-23 00:42:00,1.6272,1.6272,1.6272,1.6272,17800000.0
2008-07-23 00:43:00,1.6273,1.6273,1.6273,1.6273,3000000.0
2008-07-23 00:44:00,1.6272,1.6273,1.6272,1.6273,28000000.0
2008-07-23 00:45:00,1.6272,1.6272,1.6272,1.6272,5400000.0
2008-07-23 00:46:00,1.6272,1.6273,1.6272,1.6273,10700000.0
2008-07-23 00:47:00,1.6272,1.6276,1.6271,1.6271,60600000.0
2008-07-23 00:48:00,1.62695,1.6271,1.62675,1.6271,32400000.0
2008-07-23 00:49:00,1.6272,1.6272,1.6269,1.627,48000000.0
2008-07-23 00:50:00,1.6271,1.6271,1.6271,1.6271,2000000.0
2008-07-23 00:51:00,1.627,1.6271,1.627,1.6271,27300000.0
2008-07-23 00:52:00,1.627,1.627,1.627,1.627,4000000.0
2008-07-23 00:53:00,1.627,1.627,1.627,1.627,15200000.0
2008-07-23 00:54:00,1.627,1.627,1.627,1.627,12000000.0
2008-07-23 00:55:00,1.6271,1.6271,1.627,1.6271,16400000.0
2008-07-23 00:56:00,1.6271,1.6271,1.6271,1.6271,2000000.0
2008-07-23 00:57:00,1.627,1.627,1.627,1.627,1000000.0
2008-07-23 00:58:00,1.627,1.6271,1.627,1.6271,7600000.0
2008-07-23 00:59:00,1.6271,1.6271,1.627,1.627,9000000.0
2008-07-23 01:00:00,1.627,1.627,1.627,1.627,16900000.0
2008-07-23 01:01:00,1.6271,1.6271,1.6271,1.6271,3000000.0
2008-07-23 01:02:00,1.627,1.627,1.6269,1.627,27500000.0
2008-07-23 01:03:00,1.627,1.6271,1.627,1.627,12000000.0
2008-07-23 01:04:00,1.627,1.627,1.627,1.627,9800000.0
2008-07-23 01:05:00,1.627,1.6272,1.6269,1.6272,42400000.0
2008-07-23 01:06:00,1.6271,1.6272,1.627,1.627,71500000.0
2008-07-23 01:07:00,1.627,1.627,1.627,1.627,4000000.0
2008-07-23 01:08:00,1.627,1.627,1.627,1.627,13200000.0
2008-07-23 01:09:00,1.627,1.627,1.627,1.627,12900000.0
2008-07-23 01:10:00,1.627,1.627,1.6269,1.627,47200000.0
2008-07-23 01:11:00,1.627,1.6271,1.627,1.627,57700000.0
2008-07-23 01:12:00,1.6271,1.6271,1.6271,1.6271,36200000.0
2008-07-23 01:13:00,1.6271,1.6271,1.627,1.6271,37100000.0
2008-07-23 01:14:00,1.6271,1.6275,1.627,1.627,54600000.0
2008-07-23 01:15:00,1.627,1.627,1.627,1.627,1000000.0
2008-07-23 01:16:00,1.627,1.627,1.627,1.627,1000000.0
2008-07-23 01:17:00,1.627,1.627,1.6269,1.627,39100000.0
2008-07-23 01:18:00,1.6269,1.627,1.6268,1.6268,71800000.0
2008-07-23 01:19:00,1.6268,1.6268,1.6268,1.6268,41800000.0
2008-07-23 01:20:00,1.6268,1.6268,1.6268,1.6268,3400000.0
2008-07-23 01:21:00,1.6268,1.6268,1.6268,1.6268,2700000.0
2008-07-23 01:22:00,1.6268,1.6268,1.6266,1.6266,25900000.0
2008-07-23 01:23:00,1.6265,1.6265,1.6265,1.6265,21200000.0
2008-07-23 01:24:00,1.6266,1.6266,1.6265,1.6265,2700000.0
2008-07-23 01:25:00,1.6265,1.6266,1.6264,1.6266,23800000.0
2008-07-23 01:26:00,1.6265,1.6265,1.6265,1.6265,8800000.0
2008-07-23 01:27:00,1.6266,1.6266,1.6265,1.6265,15600000.0
2008-07-23 01:28:00,1.6266,1.6266,1.6266,1.6266,2000000.0
2008-07-23 01:29:00,1.6266,1.6266,1.6265,1.6265,40400000.0
2008-07-23 01:30:00,1.6265,1.6267,1.6265,1.6267,47900000.0
2008-07-23 01:31:00,1.6266,1.6267,1.6266,1.6267,22600000.0
2008-07-23 01:32:00,1.6267,1.6267,1.62665,1.62665,2000000.0
2008-07-23 01:33:00,1.6268,1.6268,1.6267,1.6267,12000000.0
2008-07-23 01:34:00,1.62665,1.62665,1.62665,1.62665,1000000.0
2008-07-23 01:35:00,1.6268,1.6268,1.6267,1.6267,2000000.0
2008-07-23 01:36:00,1.6266,1.6267,1.6266,1.6267,112500000.0
2008-07-23 01:37:00,1.62665,1.6267,1.6265,1.6266,77400000.0
2008-07-23 01:38:00,1.6266,1.6267,1.6266,1.6267,16500000.0
2008-07-23 01:39:00,1.6266,1.6267,1.6266,1.6266,30500000.0
2008-07-23 01:40:00,1.6266,1.6266,1.6266,1.6266,4000000.0
2008-07-23 01:41:00,1.6266,1.6266,1.6266,1.6266,15000000.0
2008-07-23 01:42:00,1.6266,1.6267,1.62655,1.62655,39600000.0
2008-07-23 01:43:00,1.6265,1.6265,1.6263,1.6264,42800000.0
2008-07-23 01:44:00,1.6264,1.6264,1.6263,1.6263,23500000.0
2008-07-23 01:45:00,1.6263,1.6264,1.6263,1.6263,5800000.0
2008-07-23 01:46:00,1.6264,1.6264,1.6264,1.6264,3000000.0
2008-07-23 01:47:00,1.62635,1.6264,1.62635,1.6264,39600000.0
2008-07-23 01:48:00,1.6264,1.6265,1.6263,1.6264,76700000.0
2008-07-23 01:49:00,1.6264,1.6264,1.6264,1.6264,42800000.0
2008-07-23 01:50:00,1.6264,1.6264,1.6264,1.6264,17000000.0
2008-07-23 01:51:00,1.6264,1.6264,1.6264,1.6264,20000000.0
2008-07-23 01:52:00,1.6264,1.6266,1.6263,1.6265,82600000.0
2008-07-23 01:53:00,1.6264,1.6264,1.6263,1.6264,65600000.0
2008-07-23 01:54:00,1.6264,1.6264,1.6263,1.6264,83500000.0
2008-07-23 01:55:00,1.6264,1.6264,1.6263,1.6264,37300000.0
2008-07-23 01:56:00,1.6264,1.6264,1.6264,1.6264,5000000.0
2008-07-23 01:57:00,1.6264,1.6264,1.6263,1.6263,37800000.0
2008-07-23 01:58:00,1.6263,1.6264,1.6263,1.6264,12000000.0
2008-07-23 01:59:00,1.6264,1.6264,1.6263,1.6263,17000000.0
2008-07-23 02:00:00,1.6263,1.6265,1.6263,1.6264,12500000.0
2008-07-23 02:01:00,1.6264,1.6265,1.6263,1.6264,54500000.0
2008-07-23 02:02:00,1.6263,1.6267,1.6263,1.6266,55300000.0
2008-07-23 02:03:00,1.6266,1.6268,1.6265,1.6266,109000000.0
2008-07-23 02:04:00,1.6266,1.6267,1.6266,1.6266,24700000.0
2008-07-23 02:05:00,1.6267,1.6267,1.6266,1.6266,75100000.0
2008-07-23 02:06:00,1.62655,1.6266,1.6265,1.6266,15800000.0
2008-07-23 02:07:00,1.6265,1.6265,1.6265,1.6265,12900000.0
2008-07-23 02:08:00,1.6265,1.6266,1.62645,1.6266,5000000.0
2008-07-23 02:09:00,1.6266,1.6266,1.6266,1.6266,17900000.0
2008-07-23 02:10:00,1.6266,1.6268,1.62645,1.6268,69200000.0
2008-07-23 02:11:00,1.6267,1.6268,1.6265,1.6265,55300000.0
2008-07-23 02:12:00,1.6264,1.6266,1.6263,1.6265,94600000.0
2008-07-23 02:13:00,1.6265,1.6266,1.6265,1.6265,34800000.0
2008-07-23 02:14:00,1.6265,1.6266,1.6265,1.6265,12100000.0
2008-07-23 02:15:00,1.62645,1.62645,1.6264,1.62645,27800000.0
2008-07-23 02:16:00,1.6265,1.6265,1.6265,1.6265,14700000.0
2008-07-23 02:17:00,1.6265,1.6265,1.6265,1.6265,19000000.0
2008-07-23 02:18:00,1.6264,1.6264,1.6264,1.6264,4300000.0
2008-07-23 02:19:00,1.6264,1.6265,1.6264,1.6265,17400000.0
2008-07-23 02:20:00,1.6265,1.6265,1.6264,1.6264,20900000.0
2008-07-23 02:21:00,1.6264,1.6264,1.6264,1.6264,20400000.0
2008-07-23 02:22:00,1.6264,1.6264,1.6264,1.6264,20400000.0
2008-07-23 02:23:00,1.6265,1.6265,1.6262,1.6265,58100000.0
2008-07-23 02:24:00,1.6264,1.6264,1.6264,1.6264,13200000.0
2008-07-23 02:25:00,1.6264,1.6265,1.62635,1.6264,48300000.0
2008-07-23 02:26:00,1.6264,1.6265,1.6264,1.6264,43700000.0
2008-07-23 02:27:00,1.6265,1.6265,1.6265,1.6265,12800000.0
2008-07-23 02:28:00,1.6265,1.6266,1.6264,1.6265,26400000.0
2008-07-23 02:29:00,1.6264,1.6264,1.6263,1.6264,22000000.0
2008-07-23 02:30:00,1.6264,1.6266,1.6264,1.6265,42400000.0
2008-07-23 02:31:00,1.6264,1.6264,1.6264,1.6264,2700000.0
2008-07-23 02:32:00,1.6264,1.6264,1.6264,1.6264,7100000.0
2008-07-23 02:33:00,1.6265,1.6266,1.6265,1.6265,16700000.0
2008-07-23 02:34:00,1.6265,1.6265,1.6263,1.6264,18100000.0
2008-07-23 02:35:00,1.6264,1.6265,1.6264,1.6264,43700000.0
2008-07-23 02:36:00,1.6264,1.6266,1.6264,1.6265,39700000.0
2008-07-23 02:37:00,1.6265,1.6265,1.6264,1.6264,22300000.0
2008-07-23 02:38:00,1.6264,1.6264,1.6264,1.6264,9800000.0
2008-07-23 02:39:00,1.6264,1.6264,1.6264,1.6264,17000000.0
2008-07-23 02:40:00,1.6264,1.6265,1.6264,1.6264,54800000.0
2008-07-23 02:41:00,1.6264,1.6266,1.6264,1.6264,38000000.0
2008-07-23 02:42:00,1.6264,1.6264,1.6262,1.6262,19900000.0
2008-07-23 02:43:00,1.6262,1.6264,1.6262,1.6263,36900000.0
2008-07-23 02:44:00,1.6263,1.6265,1.6262,1.6265,59400000.0
2008-07-23 02:45:00,1.6265,1.6265,1.6264,1.6264,13000000.0
2008-07-23 02:46:00,1.6264,1.6266,1.6264,1.6264,38900000.0
2008-07-23 02:47:00,1.6264,1.6264,1.6263,1.6263,25600000.0
2008-07-23 02:48:00,1.6264,1.6264,1.6263,1.6264,29200000.0
2008-07-23 02:49:00,1.6264,1.6266,1.6264,1.6266,48900000.0
2008-07-23 02:50:00,1.6265,1.6266,1.6265,1.6266,29400000.0
2008-07-23 02:51:00,1.62665,1.6268,1.6266,1.6268,24000000.0
2008-07-23 02:52:00,1.6267,1.6267,1.6266,1.6266,15800000.0
2008-07-23 02:53:00,1.6266,1.6266,1.6266,1.6266,11100000.0
2008-07-23 02:54:00,1.6266,1.6266,1.6265,1.6265,59000000.0
2008-07-23 02:55:00,1.62645,1.6266,1.6264,1.6266,70700000.0
2008-07-23 02:56:00,1.6266,1.6266,1.6265,1.6266,26400000.0
2008-07-23 02:57:00,1.6266,1.6266,1.6266,1.6266,29200000.0
2008-07-23 02:58:00,1.6266,1.6266,1.62655,1.6266,7400000.0
2008-07-23 02:59:00,1.6266,1.6267,1.6266,1.6266,8000000.0
2008-07-23 03:00:00,1.6267,1.6267,1.6266,1.6266,22100000.0
2008-07-23 03:01:00,1.6265,1.6266,1.6265,1.6266,25800000.0
2008-07-23 03:02:00,1.6266,1.6266,1.6266,1.6266,16000000.0
2008-07-23 03:03:00,1.6267,1.6267,1.6267,1.6267,1000000.0
2008-07-23 03:04:00,1.6267,1.6267,1.6266,1.6267,12500000.0
2008-07-23 03:05:00,1.62665,1.6267,1.6265,1.6267,77000000.0
2008-07-23 03:06:00,1.6267,1.6267,1.6265,1.6266,15800000.0
2008-07-23 03:07:00,1.6266,1.6266,1.6266,1.6266,16300000.0
2008-07-23 03:08:00,1.6266,1.6266,1.6266,1.6266,5400000.0
2008-07-23 03:09:00,1.6266,1.6267,1.6265,1.6265,12300000.0
2008-07-23 03:10:00,1.6265,1.6265,1.6265,1.6265,12500000.0
2008-07-23 03:11:00,1.6265,1.6265,1.6265,1.6265,17100000.0
2008-07-23 03:12:00,1.6266,1.6266,1.6265,1.6266,15200000.0
2008-07-23 03:13:00,1.6266,1.6266,1.6265,1.6266,20800000.0
2008-07-23 03:14:00,1.6266,1.6266,1.6266,1.6266,6900000.0
2008-07-23 03:15:00,1.6266,1.6267,1.6266,1.6267,6000000.0
2008-07-23 03:16:00,1.6266,1.6266,1.6265,1.6266,4700000.0
2008-07-23 03:17:00,1.6266,1.6266,1.6264,1.62655,44900000.0
2008-07-23 03:18:00,1.62655,1.6266,1.62645,1.6266,13700000.0
2008-07-23 03:19:00,1.6266,1.6267,1.6265,1.6266,21000000.0
2008-07-23 03:20:00,1.6266,1.6267,1.6266,1.6266,31200000.0
2008-07-23 03:21:00,1.62665,1.62665,1.6266,1.6266,21100000.0
2008-07-23 03:22:00,1.6266,1.6267,1.6266,1.6267,24700000.0
2008-07-23 03:23:00,1.6267,1.6268,1.6267,1.6268,13400000.0
2008-07-23 03:24:00,1.6267,1.6268,1.6267,1.6268,35400000.0
2008-07-23 03:25:00,1.6268,1.6268,1.6267,1.6268,3700000.0
2008-07-23 03:26:00,1.6268,1.6269,1.6267,1.6267,31100000.0
2008-07-23 03:27:00,1.62675,1.6269,1.6267,1.6267,20900000.0
2008-07-23 03:28:00,1.62665,1.62665,1.62665,1.62665,4900000.0
2008-07-23 03:29:00,1.6267,1.6267,1.6267,1.6267,10100000.0
2008-07-23 03:30:00,1.6267,1.62735,1.6267,1.62715,83200000.0
2008-07-23 03:31:00,1.6273,1.6275,1.6272,1.62725,27000000.0
2008-07-23 03:32:00,1.62725,1.6275,1.6269,1.6269,43000000.0
2008-07-23 03:33:00,1.6269,1.62705,1.6269,1.627,31000000.0
2008-07-23 03:34:00,1.627,1.6271,1.627,1.6271,36500000.0
2008-07-23 03:35:00,1.6271,1.6272,1.627,1.627,35500000.0
2008-07-23 03:36:00,1.6271,1.6271,1.627,1.6271,22400000.0
2008-07-23 03:37:00,1.627,1.6271,1.627,1.627,10700000.0
2008-07-23 03:38:00,1.627,1.6271,1.627,1.627,13000000.0
2008-07-23 03:39:00,1.627,1.6272,1.627,1.6271,18000000.0
2008-07-23 03:40:00,1.6271,1.6272,1.62695,1.6272,32500000.0
2008-07-23 03:41:00,1.6272,1.6272,1.627,1.6271,16700000.0
2008-07-23 03:42:00,1.6271,1.6271,1.6266,1.6266,19100000.0
2008-07-23 03:43:00,1.6266,1.6266,1.6266,1.6266,16000000.0
2008-07-23 03:44:00,1.6266,1.6266,1.6266,1.6266,25000000.0
2008-07-23 03:45:00,1.6267,1.6268,1.6266,1.6268,66600000.0
2008-07-23 03:46:00,1.6268,1.6268,1.6265,1.6266,131300000.0
2008-07-23 03:47:00,1.62655,1.6266,1.6263,1.6265,96100000.0
2008-07-23 03:48:00,1.6265,1.6265,1.6263,1.6265,60900000.0
2008-07-23 03:49:00,1.6265,1.6267,1.6265,1.6266,74100000.0
2008-07-23 03:50:00,1.62655,1.6269,1.6265,1.6269,25900000.0
2008-07-23 03:51:00,1.6269,1.6269,1.6266,1.6266,64600000.0
2008-07-23 03:52:00,1.6266,1.6266,1.6265,1.62655,12100000.0
2008-07-23 03:53:00,1.6265,1.6267,1.6265,1.6266,39100000.0
2008-07-23 03:54:00,1.62665,1.6267,1.6266,1.6266,23100000.0
2008-07-23 03:55:00,1.6266,1.6267,1.6266,1.6267,18500000.0
2008-07-23 03:56:00,1.6267,1.6267,1.6266,1.6266,25300000.0
2008-07-23 03:57:00,1.6266,1.6266,1.6266,1.6266,10300000.0
2008-07-23 03:58:00,1.6266,1.6268,1.6266,1.6267,47600000.0
2008-07-23 03:59:00,1.6267,1.627,1.6266,1.6269,158200001.0
2008-07-23 04:00:00,1.6269,1.6269,1.6265,1.6266,101900000.0
2008-07-23 04:01:00,1.6265,1.6267,1.6265,1.6266,98100000.0
2008-07-23 04:02:00,1.6266,1.6267,1.6265,1.6267,60500000.0
2008-07-23 04:03:00,1.62665,1.6273,1.62665,1.6272,52400000.0
2008-07-23 04:04:00,1.6272,1.6275,1.62715,1.6275,61600000.0
2008-07-23 04:05:00,1.62745,1.6275,1.62735,1.6275,68700000.0
2008-07-23 04:06:00,1.6275,1.6275,1.6268,1.62705,124100000.0
2008-07-23 04:07:00,1.62705,1.6271,1.6265,1.6266,97100000.0
2008-07-23 04:08:00,1.6266,1.6269,1.6266,1.6268,101500000.0
2008-07-23 04:09:00,1.6268,1.6269,1.6266,1.62685,50300000.0
2008-07-23 04:10:00,1.62685,1.6274,1.62685,1.62725,33900000.0
2008-07-23 04:11:00,1.6272,1.62725,1.6272,1.6272,20400000.0
2008-07-23 04:12:00,1.6272,1.6272,1.6266,1.6266,45600000.0
2008-07-23 04:13:00,1.6265,1.6267,1.6265,1.6266,72300000.0
2008-07-23 04:14:00,1.6265,1.6267,1.6265,1.6265,48400000.0
2008-07-23 04:15:00,1.6265,1.6266,1.6264,1.62655,44100000.0
2008-07-23 04:16:00,1.6266,1.6266,1.6264,1.6266,49199999.0
2008-07-23 04:17:00,1.62655,1.6266,1.62645,1.6266,33200000.0
2008-07-23 04:18:00,1.62655,1.62655,1.6265,1.6265,70500000.0
2008-07-23 04:19:00,1.6267,1.6268,1.6263,1.6268,106200000.0
2008-07-23 04:20:00,1.6268,1.62695,1.62665,1.6269,75500000.0
2008-07-23 04:21:00,1.6269,1.6271,1.6267,1.6269,82400000.0
2008-07-23 04:22:00,1.6269,1.6271,1.6267,1.62685,57500000.0
2008-07-23 04:23:00,1.62685,1.6269,1.62685,1.6269,26000000.0
2008-07-23 04:24:00,1.6269,1.6269,1.6269,1.6269,17000000.0
2008-07-23 04:25:00,1.6269,1.6269,1.6269,1.6269,19000000.0
2008-07-23 04:26:00,1.6269,1.6269,1.6264,1.6264,89500000.0
2008-07-23 04:27:00,1.6264,1.6266,1.6264,1.6265,22000000.0
2008-07-23 04:28:00,1.6265,1.6265,1.6263,1.6265,20000000.0
2008-07-23 04:29:00,1.6265,1.6267,1.6265,1.6266,25800000.0
2008-07-23 04:30:00,1.6266,1.6267,1.6265,1.6266,50800000.0
2008-07-23 04:31:00,1.6266,1.6266,1.6264,1.6265,43000000.0
2008-07-23 04:32:00,1.6266,1.6266,1.6264,1.6264,18500000.0
2008-07-23 04:33:00,1.6264,1.6266,1.6264,1.62655,23000000.0
2008-07-23 04:34:00,1.6265,1.62655,1.6265,1.62655,16000000.0
2008-07-23 04:35:00,1.6265,1.62655,1.6265,1.6265,20000000.0
2008-07-23 04:36:00,1.6265,1.6266,1.6265,1.6266,22000000.0
2008-07-23 04:37:00,1.6266,1.6266,1.6263,1.6263,19100000.0
2008-07-23 04:38:00,1.6264,1.6264,1.6264,1.6264,8000000.0
2008-07-23 04:39:00,1.6263,1.6263,1.6263,1.6263,1000000.0
2008-07-23 04:40:00,1.6263,1.6264,1.6263,1.6264,3000000.0
2008-07-23 04:41:00,1.6263,1.6264,1.6263,1.6264,2700000.0
2008-07-23 04:42:00,1.62635,1.62655,1.62635,1.62655,24800000.0
2008-07-23 04:43:00,1.6266,1.6267,1.6264,1.6266,24700000.0
2008-07-23 04:44:00,1.6267,1.6267,1.6266,1.6267,8000000.0
2008-07-23 04:45:00,1.6267,1.6267,1.62635,1.62635,18000000.0
2008-07-23 04:46:00,1.6264,1.6265,1.6263,1.6265,17000000.0
2008-07-23 04:47:00,1.6266,1.6266,1.6264,1.6265,15000000.0
2008-07-23 04:48:00,1.6265,1.6265,1.6265,1.6265,3000000.0
2008-07-23 04:49:00,1.6265,1.6266,1.6265,1.6266,26000000.0
2008-07-23 04:50:00,1.62655,1.62655,1.62655,1.62655,1000000.0
2008-07-23 04:51:00,1.62656,1.62656,1.62607,1.62635,34400000.0
2008-07-23 04:52:00,1.62655,1.6268,1.62655,1.6267,20400000.0
2008-07-23 04:53:00,1.6266,1.6266,1.6266,1.6266,3000000.0
2008-07-23 04:54:00,1.62655,1.62655,1.62655,1.62655,1000000.0
2008-07-23 04:55:00,1.62655,1.6268,1.62655,1.6267,27200000.0
2008-07-23 04:56:00,1.6267,1.6268,1.6266,1.6266,8000000.0
2008-07-23 04:57:00,1.62655,1.62655,1.6265,1.6265,7000000.0
2008-07-23 04:58:00,1.6265,1.6269,1.6265,1.6269,33600000.0
2008-07-23 04:59:00,1.62685,1.62685,1.6268,1.6268,6000000.0
2008-07-23 05:00:00,1.6267,1.6268,1.6267,1.6268,27500000.0
2008-07-23 05:01:00,1.6268,1.6268,1.6263,1.6263,49000000.0
2008-07-23 05:02:00,1.6263,1.6265,1.6263,1.6265,16000000.0
2008-07-23 05:03:00,1.6265,1.6265,1.6263,1.6263,31000000.0
2008-07-23 05:04:00,1.6263,1.6264,1.6263,1.6264,17000000.0
2008-07-23 05:05:00,1.6264,1.6264,1.6262,1.6263,24900000.0
2008-07-23 05:06:00,1.6263,1.6263,1.62625,1.6263,13900000.0
2008-07-23 05:07:00,1.6263,1.6263,1.6263,1.6263,28400000.0
2008-07-23 05:08:00,1.62593,1.6264,1.62593,1.62602,194800000.0
2008-07-23 05:09:00,1.6263,1.6263,1.62625,1.62625,4000000.0
2008-07-23 05:10:00,1.6263,1.6263,1.6263,1.6263,5800000.0
2008-07-23 05:11:00,1.62597,1.62618,1.62567,1.62618,18000000.0
2008-07-23 05:12:00,1.6263,1.6264,1.6263,1.6264,14000000.0
2008-07-23 05:13:00,1.6263,1.6264,1.6263,1.6264,6000000.0
2008-07-23 05:14:00,1.62635,1.6264,1.62635,1.62635,3000000.0
2008-07-23 05:15:00,1.6264,1.6264,1.6264,1.6264,7000000.0
2008-07-23 05:16:00,1.62635,1.6264,1.62635,1.6264,8000000.0
2008-07-23 05:17:00,1.6264,1.6265,1.6264,1.6265,13000000.0
2008-07-23 05:18:00,1.6265,1.6266,1.6263,1.6264,40900000.0
2008-07-23 05:19:00,1.6264,1.6264,1.6261,1.6262,49500000.0
2008-07-23 05:20:00,1.6262,1.6262,1.6261,1.6262,27600000.0
2008-07-23 05:21:00,1.62615,1.62615,1.62615,1.62615,1000000.0
2008-07-23 05:22:00,1.6262,1.6262,1.6262,1.6262,1300000.0
2008-07-23 05:23:00,1.62615,1.6262,1.6261,1.6261,20700000.0
2008-07-23 05:24:00,1.6261,1.6262,1.6261,1.6262,9700000.0
2008-07-23 05:25:00,1.62615,1.6262,1.626,1.626,17600000.0
2008-07-23 05:26:00,1.6259,1.6261,1.6258,1.6258,59100000.0
2008-07-23 05:27:00,1.62575,1.6259,1.62575,1.6258,11700000.0
2008-07-23 05:28:00,1.6259,1.6259,1.6258,1.6259,24000000.0
2008-07-23 05:29:00,1.6258,1.6258,1.6255,1.6256,63200000.0
2008-07-23 05:30:00,1.62565,1.6257,1.62565,1.6257,3000000.0
2008-07-23 05:31:00,1.62565,1.6257,1.6256,1.6256,17800000.0
2008-07-23 05:32:00,1.6257,1.6257,1.6256,1.6257,18300000.0
2008-07-23 05:33:00,1.6256,1.62565,1.6255,1.6255,45300000.0
2008-07-23 05:34:00,1.6254,1.6255,1.6253,1.6253,92000000.0
2008-07-23 05:35:00,1.6253,1.6258,1.6253,1.6256,67400000.0
2008-07-23 05:36:00,1.6256,1.6256,1.6255,1.6256,29600000.0
2008-07-23 05:37:00,1.6256,1.6258,1.62555,1.6256,21300000.0
2008-07-23 05:38:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-23 05:39:00,1.6256,1.6257,1.6256,1.6256,11700000.0
2008-07-23 05:40:00,1.6256,1.6258,1.6256,1.6256,20200000.0
2008-07-23 05:41:00,1.6256,1.6258,1.6256,1.6256,21200000.0
2008-07-23 05:42:00,1.6256,1.6258,1.6255,1.6256,13200000.0
2008-07-23 05:43:00,1.6257,1.6257,1.6256,1.6257,18800000.0
2008-07-23 05:44:00,1.6256,1.6256,1.6256,1.6256,1400000.0
2008-07-23 05:45:00,1.62565,1.6258,1.6256,1.6257,19100000.0
2008-07-23 05:46:00,1.6257,1.6257,1.6255,1.6257,27500000.0
2008-07-23 05:47:00,1.6257,1.6261,1.6257,1.6258,18500000.0
2008-07-23 05:48:00,1.6257,1.6257,1.6256,1.6257,58100000.0
2008-07-23 05:49:00,1.6257,1.6257,1.6256,1.6257,42900000.0
2008-07-23 05:50:00,1.6257,1.62595,1.6257,1.6258,13800000.0
2008-07-23 05:51:00,1.6258,1.626,1.6258,1.6258,14900000.0
2008-07-23 05:52:00,1.62575,1.62575,1.62575,1.62575,3400000.0
2008-07-23 05:53:00,1.62575,1.62575,1.62575,1.62575,11900000.0
2008-07-23 05:54:00,1.62575,1.6259,1.62575,1.6258,23500000.0
2008-07-23 05:55:00,1.62575,1.6258,1.6257,1.6258,4700000.0
2008-07-23 05:56:00,1.6258,1.6258,1.6258,1.6258,4000000.0
2008-07-23 05:57:00,1.6258,1.6259,1.62575,1.6259,15000000.0
2008-07-23 05:58:00,1.6258,1.6258,1.6257,1.6258,16400000.0
2008-07-23 05:59:00,1.6259,1.6259,1.6257,1.6257,7400000.0
2008-07-23 06:00:00,1.6257,1.6258,1.6257,1.6258,14400000.0
2008-07-23 06:01:00,1.6258,1.6258,1.6258,1.6258,7000000.0
2008-07-23 06:02:00,1.6257,1.6258,1.6257,1.6258,45600000.0
2008-07-23 06:03:00,1.6258,1.6258,1.6257,1.6258,11400000.0
2008-07-23 06:04:00,1.6257,1.6258,1.6257,1.6258,6400000.0
2008-07-23 06:05:00,1.6258,1.6258,1.6256,1.6258,22500000.0
2008-07-23 06:06:00,1.6257,1.6257,1.6257,1.6257,1000000.0
2008-07-23 06:07:00,1.6258,1.6258,1.6258,1.6258,4000000.0
2008-07-23 06:08:00,1.6259,1.6259,1.6258,1.6258,3400000.0
2008-07-23 06:09:00,1.6257,1.6257,1.6257,1.6257,2700000.0
2008-07-23 06:10:00,1.6257,1.6258,1.6257,1.6258,4700000.0
2008-07-23 06:11:00,1.6258,1.6258,1.6257,1.6257,4800000.0
2008-07-23 06:12:00,1.6258,1.6258,1.6258,1.6258,1000000.0
2008-07-23 06:13:00,1.6257,1.6257,1.62565,1.6257,21000000.0
2008-07-23 06:14:00,1.6257,1.6258,1.6257,1.6258,9400000.0
2008-07-23 06:15:00,1.62575,1.6259,1.62575,1.6258,15100000.0
2008-07-23 06:16:00,1.6258,1.6258,1.6257,1.6258,9500000.0
2008-07-23 06:17:00,1.6257,1.6257,1.6257,1.6257,1400000.0
2008-07-23 06:18:00,1.62533,1.62571,1.62524,1.62558,36000000.0
2008-07-23 06:19:00,1.6258,1.6258,1.6257,1.6257,2700000.0
2008-07-23 06:20:00,1.6258,1.6258,1.6257,1.6258,15900000.0
2008-07-23 06:21:00,1.6258,1.6258,1.6258,1.6258,12100000.0
2008-07-23 06:22:00,1.6257,1.62575,1.6257,1.6257,3800000.0
2008-07-23 06:23:00,1.6257,1.6258,1.6257,1.6258,28100000.0
2008-07-23 06:24:00,1.6257,1.6258,1.6257,1.6258,6800000.0
2008-07-23 06:25:00,1.6257,1.6258,1.6257,1.6257,6500000.0
2008-07-23 06:26:00,1.6257,1.626,1.6257,1.626,41600000.0
2008-07-23 06:27:00,1.626,1.62645,1.626,1.6263,49300000.0
2008-07-23 06:28:00,1.6263,1.6263,1.6261,1.6261,44300000.0
2008-07-23 06:29:00,1.6261,1.6261,1.626,1.626,16900000.0
2008-07-23 06:30:00,1.626,1.626,1.62575,1.62585,21200000.0
2008-07-23 06:31:00,1.6259,1.62595,1.6259,1.62595,4000000.0
2008-07-23 06:32:00,1.6259,1.6259,1.6258,1.6259,13800000.0
2008-07-23 06:33:00,1.626,1.6261,1.626,1.6261,16600000.0
2008-07-23 06:34:00,1.626,1.6261,1.626,1.6261,8400000.0
2008-07-23 06:35:00,1.626,1.6261,1.626,1.6261,8700000.0
2008-07-23 06:36:00,1.626,1.626,1.626,1.626,15300000.0
2008-07-23 06:37:00,1.6261,1.6261,1.6261,1.6261,4000000.0
2008-07-23 06:38:00,1.62605,1.62605,1.62605,1.62605,1000000.0
2008-07-23 06:39:00,1.62605,1.62605,1.626,1.626,6500000.0
2008-07-23 06:40:00,1.6261,1.6261,1.6261,1.6261,14100000.0
2008-07-23 06:41:00,1.6261,1.6261,1.6261,1.6261,20100000.0
2008-07-23 06:42:00,1.6261,1.6262,1.6261,1.6262,4800000.0
2008-07-23 06:43:00,1.6261,1.6261,1.6261,1.6261,10500000.0
2008-07-23 06:44:00,1.6261,1.6262,1.6261,1.6262,5400000.0
2008-07-23 06:45:00,1.62615,1.6262,1.6261,1.6262,39800000.0
2008-07-23 06:46:00,1.6262,1.6262,1.6261,1.6261,41700000.0
2008-07-23 06:47:00,1.6262,1.6263,1.6261,1.6262,83800000.0
2008-07-23 06:48:00,1.62615,1.6263,1.6261,1.6261,52100000.0
2008-07-23 06:49:00,1.6261,1.6261,1.6261,1.6261,18800000.0
2008-07-23 06:50:00,1.6261,1.6262,1.6261,1.6262,10300000.0
2008-07-23 06:51:00,1.6261,1.6261,1.6261,1.6261,10000000.0
2008-07-23 06:52:00,1.6261,1.6264,1.6261,1.6262,48200000.0
2008-07-23 06:53:00,1.6262,1.6262,1.6261,1.6262,39200000.0
2008-07-23 06:54:00,1.6262,1.6263,1.6261,1.6261,22900000.0
2008-07-23 06:55:00,1.6261,1.62625,1.6261,1.6262,19700000.0
2008-07-23 06:56:00,1.6262,1.6263,1.6261,1.6261,15100000.0
2008-07-23 06:57:00,1.6261,1.6261,1.62605,1.6261,15000000.0
2008-07-23 06:58:00,1.6261,1.62635,1.626,1.6262,31400000.0
2008-07-23 06:59:00,1.6262,1.6262,1.62615,1.62615,3000000.0
2008-07-23 07:00:00,1.6263,1.6263,1.6262,1.6262,13800000.0
2008-07-23 07:01:00,1.6261,1.6261,1.6261,1.6261,23000000.0
2008-07-23 07:02:00,1.6261,1.6261,1.6259,1.6261,75200000.0
2008-07-23 07:03:00,1.6261,1.62615,1.6261,1.6261,38500000.0
2008-07-23 07:04:00,1.6261,1.6262,1.626,1.6262,54100000.0
2008-07-23 07:05:00,1.6262,1.6263,1.626,1.626,54800000.0
2008-07-23 07:06:00,1.626,1.626,1.626,1.626,2800000.0
2008-07-23 07:07:00,1.62595,1.6261,1.62595,1.6261,14600000.0
2008-07-23 07:08:00,1.626,1.6261,1.6256,1.62585,89200000.0
2008-07-23 07:09:00,1.6258,1.6259,1.6257,1.6258,60800000.0
2008-07-23 07:10:00,1.6258,1.6259,1.6258,1.6258,22000000.0
2008-07-23 07:11:00,1.6259,1.626,1.6258,1.626,28600000.0
2008-07-23 07:12:00,1.626,1.626,1.626,1.626,3000000.0
2008-07-23 07:13:00,1.626,1.626,1.6259,1.6259,7400000.0
2008-07-23 07:14:00,1.6259,1.62595,1.6259,1.62595,12200000.0
2008-07-23 07:15:00,1.6259,1.6261,1.6259,1.6261,19000000.0
2008-07-23 07:16:00,1.6261,1.6265,1.6261,1.6264,42000000.0
2008-07-23 07:17:00,1.6264,1.6265,1.6261,1.6261,28400000.0
2008-07-23 07:18:00,1.6261,1.6261,1.6261,1.6261,1700000.0
2008-07-23 07:19:00,1.6261,1.6263,1.6261,1.6261,19400000.0
2008-07-23 07:20:00,1.6261,1.6261,1.6261,1.6261,26400000.0
2008-07-23 07:21:00,1.6261,1.6261,1.6259,1.6259,24000000.0
2008-07-23 07:22:00,1.6259,1.6261,1.6259,1.6259,32700000.0
2008-07-23 07:23:00,1.6259,1.6259,1.62575,1.62575,4000000.0
2008-07-23 07:24:00,1.62575,1.6261,1.6257,1.6261,94100000.0
2008-07-23 07:25:00,1.6261,1.6262,1.626,1.626,40500000.0
2008-07-23 07:26:00,1.6261,1.6264,1.6261,1.6263,30500000.0
2008-07-23 07:27:00,1.6263,1.6263,1.6262,1.6263,34500000.0
2008-07-23 07:28:00,1.6263,1.6263,1.6261,1.6261,16000000.0
2008-07-23 07:29:00,1.62605,1.6265,1.62605,1.6265,19100000.0
2008-07-23 07:30:00,1.6265,1.6265,1.6263,1.6263,75500000.0
2008-07-23 07:31:00,1.6263,1.6264,1.6263,1.6263,43200000.0
2008-07-23 07:32:00,1.6264,1.6264,1.6263,1.6263,4700000.0
2008-07-23 07:33:00,1.6263,1.6263,1.6262,1.6263,11800000.0
2008-07-23 07:34:00,1.6263,1.6266,1.6263,1.6263,121100000.0
2008-07-23 07:35:00,1.6264,1.6266,1.6263,1.6264,85700000.0
2008-07-23 07:36:00,1.6264,1.6266,1.6263,1.6265,60300000.0
2008-07-23 07:37:00,1.6264,1.6266,1.6264,1.6266,65400000.0
2008-07-23 07:38:00,1.6266,1.6266,1.6265,1.6266,31000000.0
2008-07-23 07:39:00,1.6266,1.6267,1.6266,1.6266,102900000.0
2008-07-23 07:40:00,1.6266,1.6267,1.6265,1.6266,81600000.0
2008-07-23 07:41:00,1.6266,1.6268,1.6266,1.6268,34400000.0
2008-07-23 07:42:00,1.6268,1.6269,1.6268,1.6268,29600000.0
2008-07-23 07:43:00,1.6268,1.6269,1.6267,1.6269,55900000.0
2008-07-23 07:44:00,1.6269,1.6271,1.6269,1.627,28500000.0
2008-07-23 07:45:00,1.6271,1.6274,1.627,1.6272,71100000.0
2008-07-23 07:46:00,1.6271,1.6272,1.627,1.627,40500000.0
2008-07-23 07:47:00,1.6271,1.6272,1.6269,1.627,88600000.0
2008-07-23 07:48:00,1.627,1.627,1.6267,1.6268,116900000.0
2008-07-23 07:49:00,1.6268,1.627,1.6268,1.6268,63500000.0
2008-07-23 07:50:00,1.6268,1.6268,1.6268,1.6268,18600000.0
2008-07-23 07:51:00,1.6268,1.6271,1.6268,1.6269,107700000.0
2008-07-23 07:52:00,1.6269,1.627,1.6269,1.6269,56200000.0
2008-07-23 07:53:00,1.6269,1.627,1.6268,1.6269,53900000.0
2008-07-23 07:54:00,1.6269,1.6269,1.6266,1.6268,109700000.0
2008-07-23 07:55:00,1.6268,1.62705,1.6268,1.627,81800001.0
2008-07-23 07:56:00,1.627,1.6272,1.627,1.6271,19500000.0
2008-07-23 07:57:00,1.6271,1.6272,1.627,1.6271,30700000.0
2008-07-23 07:58:00,1.6271,1.6271,1.6268,1.627,118100000.0
2008-07-23 07:59:00,1.627,1.627,1.6267,1.6268,95000000.0
2008-07-23 08:00:00,1.6268,1.627,1.62665,1.6268,110900000.0
2008-07-23 08:01:00,1.6268,1.6268,1.6267,1.6268,43000000.0
2008-07-23 08:02:00,1.6268,1.62695,1.62675,1.6269,108700000.0
2008-07-23 08:03:00,1.6269,1.6271,1.6269,1.627,73500000.0
2008-07-23 08:04:00,1.627,1.627,1.6269,1.6269,84100000.0
2008-07-23 08:05:00,1.6269,1.627,1.6267,1.6269,74000000.0
2008-07-23 08:06:00,1.6269,1.627,1.6268,1.6268,98300000.0
2008-07-23 08:07:00,1.62685,1.62685,1.6266,1.6266,162700000.0
2008-07-23 08:08:00,1.6267,1.6268,1.6266,1.6266,83700000.0
2008-07-23 08:09:00,1.6266,1.6267,1.6266,1.6267,47900000.0
2008-07-23 08:10:00,1.6266,1.6267,1.6266,1.6266,60000000.0
2008-07-23 08:11:00,1.6266,1.6268,1.6265,1.6267,130000000.0
2008-07-23 08:12:00,1.6267,1.6268,1.6267,1.6267,157900000.0
2008-07-23 08:13:00,1.6268,1.6268,1.6266,1.6267,47700000.0
2008-07-23 08:14:00,1.6267,1.6267,1.6264,1.6265,47900000.0
2008-07-23 08:15:00,1.6265,1.6267,1.6263,1.6263,119100000.0
2008-07-23 08:16:00,1.6264,1.6265,1.6261,1.6263,199100000.0
2008-07-23 08:17:00,1.6263,1.6263,1.6259,1.626,63800000.0
2008-07-23 08:18:00,1.6259,1.6261,1.6258,1.6259,50900000.0
2008-07-23 08:19:00,1.6259,1.6259,1.6259,1.6259,5000000.0
2008-07-23 08:20:00,1.6259,1.626,1.6259,1.6259,39600000.0
2008-07-23 08:21:00,1.6259,1.6265,1.6259,1.6265,74400000.0
2008-07-23 08:22:00,1.6264,1.6265,1.6263,1.6263,180200000.0
2008-07-23 08:23:00,1.6263,1.6268,1.6263,1.6267,187100000.0
2008-07-23 08:24:00,1.6267,1.6271,1.6267,1.6271,59700000.0
2008-07-23 08:25:00,1.627,1.6279,1.627,1.6278,144300000.0
2008-07-23 08:26:00,1.6278,1.6281,1.6274,1.6275,164300000.0
2008-07-23 08:27:00,1.62745,1.6278,1.6274,1.6274,141800000.0
2008-07-23 08:28:00,1.6274,1.6276,1.627,1.6271,146900000.0
2008-07-23 08:29:00,1.6272,1.6273,1.627,1.6271,98400000.0
2008-07-23 08:30:00,1.6272,1.6272,1.6271,1.6272,35600000.0
2008-07-23 08:31:00,1.6271,1.6271,1.627,1.627,94400000.0
2008-07-23 08:32:00,1.627,1.6271,1.6268,1.627,153300000.0
2008-07-23 08:33:00,1.627,1.6271,1.6269,1.627,182600000.0
2008-07-23 08:34:00,1.6271,1.6272,1.6269,1.6269,70200000.0
2008-07-23 08:35:00,1.627,1.6271,1.6268,1.6271,101400000.0
2008-07-23 08:36:00,1.6271,1.6278,1.627,1.6277,94900000.0
2008-07-23 08:37:00,1.6278,1.6279,1.6275,1.6276,126200000.0
2008-07-23 08:38:00,1.6276,1.6277,1.6273,1.6274,75000000.0
2008-07-23 08:39:00,1.6274,1.6276,1.62725,1.6276,142600000.0
2008-07-23 08:40:00,1.6275,1.6275,1.6271,1.6272,56700000.0
2008-07-23 08:41:00,1.6272,1.6276,1.6272,1.6276,129700000.0
2008-07-23 08:42:00,1.6276,1.6277,1.6273,1.6275,91900000.0
2008-07-23 08:43:00,1.6275,1.6277,1.6275,1.6276,86200000.0
2008-07-23 08:44:00,1.6276,1.6276,1.6274,1.6274,57000000.0
2008-07-23 08:45:00,1.6274,1.628,1.6274,1.6279,64900000.0
2008-07-23 08:46:00,1.6278,1.628,1.6278,1.6279,94400000.0
2008-07-23 08:47:00,1.6278,1.6281,1.6278,1.6281,62400000.0
2008-07-23 08:48:00,1.6281,1.6284,1.6281,1.6283,90000000.0
2008-07-23 08:49:00,1.6282,1.6283,1.6282,1.6283,42200000.0
2008-07-23 08:50:00,1.6284,1.6285,1.6282,1.6283,78300000.0
2008-07-23 08:51:00,1.6283,1.6288,1.6283,1.6287,145100000.0
2008-07-23 08:52:00,1.6287,1.6291,1.6286,1.6286,181900000.0
2008-07-23 08:53:00,1.6286,1.6291,1.6285,1.6289,239400000.0
2008-07-23 08:54:00,1.6289,1.6291,1.6288,1.6291,144700000.0
2008-07-23 08:55:00,1.6291,1.6292,1.6285,1.6286,112200000.0
2008-07-23 08:56:00,1.6286,1.629,1.6285,1.6289,193300000.0
2008-07-23 08:57:00,1.6288,1.6289,1.6285,1.6285,190700000.0
2008-07-23 08:58:00,1.6286,1.6286,1.6283,1.6283,129300000.0
2008-07-23 08:59:00,1.6283,1.6283,1.628,1.6281,121900000.0
2008-07-23 09:00:00,1.6281,1.6282,1.6278,1.628,147700000.0
2008-07-23 09:01:00,1.628,1.6281,1.62775,1.628,339699999.0
2008-07-23 09:02:00,1.628,1.628,1.6276,1.6276,176000000.0
2008-07-23 09:03:00,1.6276,1.6277,1.6273,1.6274,104000000.0
2008-07-23 09:04:00,1.6275,1.6277,1.6274,1.6276,63700000.0
2008-07-23 09:05:00,1.6277,1.6289,1.6276,1.6285,150600000.0
2008-07-23 09:06:00,1.6285,1.6285,1.6278,1.628,199600000.0
2008-07-23 09:07:00,1.62795,1.6281,1.6278,1.6281,111200000.0
2008-07-23 09:08:00,1.628,1.6281,1.6279,1.628,104900000.0
2008-07-23 09:09:00,1.628,1.6285,1.628,1.6284,104000000.0
2008-07-23 09:10:00,1.6284,1.6286,1.62815,1.6282,96700000.0
2008-07-23 09:11:00,1.6282,1.6287,1.6282,1.6286,119500000.0
2008-07-23 09:12:00,1.6287,1.629,1.6286,1.6289,167100000.0
2008-07-23 09:13:00,1.6289,1.6291,1.6286,1.6286,108000000.0
2008-07-23 09:14:00,1.6286,1.6286,1.62785,1.6282,129700000.0
2008-07-23 09:15:00,1.6283,1.6285,1.6283,1.6284,76500000.0
2008-07-23 09:16:00,1.6285,1.6285,1.6281,1.6282,151400000.0
2008-07-23 09:17:00,1.6282,1.6287,1.6282,1.6287,196400000.0
2008-07-23 09:18:00,1.6287,1.6288,1.6282,1.6282,217800000.0
2008-07-23 09:19:00,1.6282,1.6283,1.6281,1.6281,72100000.0
2008-07-23 09:20:00,1.6281,1.6282,1.628,1.628,89700000.0
2008-07-23 09:21:00,1.628,1.6281,1.6278,1.6278,125200000.0
2008-07-23 09:22:00,1.6278,1.6279,1.6275,1.6275,129600000.0
2008-07-23 09:23:00,1.6276,1.6276,1.6272,1.6272,111900000.0
2008-07-23 09:24:00,1.6272,1.6275,1.6271,1.6274,104000000.0
2008-07-23 09:25:00,1.6274,1.6274,1.6271,1.6272,67300000.0
2008-07-23 09:26:00,1.6272,1.6272,1.627,1.6272,81200000.0
2008-07-23 09:27:00,1.6271,1.6272,1.627,1.6272,76100000.0
2008-07-23 09:28:00,1.6272,1.62745,1.6272,1.62745,100000000.0
2008-07-23 09:29:00,1.6275,1.6276,1.6274,1.6276,95100000.0
2008-07-23 09:30:00,1.6275,1.6277,1.6274,1.6276,162600000.0
2008-07-23 09:31:00,1.6276,1.6276,1.6272,1.6272,101800000.0
2008-07-23 09:32:00,1.6272,1.6272,1.6269,1.6269,109100000.0
2008-07-23 09:33:00,1.627,1.6272,1.627,1.6271,82500000.0
2008-07-23 09:34:00,1.6272,1.6272,1.6268,1.6269,179700000.0
2008-07-23 09:35:00,1.62695,1.6273,1.6269,1.6273,128100000.0
2008-07-23 09:36:00,1.6274,1.6276,1.6273,1.6273,134100000.0
2008-07-23 09:37:00,1.62725,1.6274,1.6271,1.6273,75900000.0
2008-07-23 09:38:00,1.6273,1.6275,1.6271,1.6274,107500000.0
2008-07-23 09:39:00,1.6274,1.6275,1.6273,1.6274,64300000.0
2008-07-23 09:40:00,1.6274,1.62745,1.627,1.6271,82600000.0
2008-07-23 09:41:00,1.6272,1.6272,1.62705,1.6272,80000000.0
2008-07-23 09:42:00,1.6271,1.6275,1.6271,1.6274,70700000.0
2008-07-23 09:43:00,1.6274,1.6275,1.6273,1.6274,64200000.0
2008-07-23 09:44:00,1.6274,1.6274,1.6274,1.6274,17900000.0
2008-07-23 09:45:00,1.6274,1.6274,1.6274,1.6274,20600000.0
2008-07-23 09:46:00,1.6274,1.6274,1.6272,1.6272,30800000.0
2008-07-23 09:47:00,1.6273,1.6273,1.62715,1.6272,66400000.0
2008-07-23 09:48:00,1.6272,1.6273,1.627,1.627,128100000.0
2008-07-23 09:49:00,1.627,1.6271,1.6267,1.62695,244500000.0
2008-07-23 09:50:00,1.6269,1.6271,1.6269,1.627,144800000.0
2008-07-23 09:51:00,1.627,1.6272,1.627,1.6272,134100000.0
2008-07-23 09:52:00,1.6272,1.6274,1.6271,1.6271,168400000.0
2008-07-23 09:53:00,1.6272,1.6274,1.627,1.6272,127300000.0
2008-07-23 09:54:00,1.6272,1.6274,1.62705,1.6271,194900000.0
2008-07-23 09:55:00,1.6271,1.6272,1.6271,1.6272,40500000.0
2008-07-23 09:56:00,1.6272,1.6272,1.6271,1.6272,24100000.0
2008-07-23 09:57:00,1.6271,1.6272,1.6271,1.6271,61000000.0
2008-07-23 09:58:00,1.6272,1.6272,1.6271,1.6271,40900000.0
2008-07-23 09:59:00,1.6271,1.6272,1.62705,1.6271,69300000.0
2008-07-23 10:00:00,1.62705,1.6271,1.6268,1.627,161700000.0
2008-07-23 10:01:00,1.627,1.6274,1.62695,1.6273,144600000.0
2008-07-23 10:02:00,1.6273,1.6276,1.6272,1.6274,140700000.0
2008-07-23 10:03:00,1.6274,1.6276,1.6274,1.6276,89900000.0
2008-07-23 10:04:00,1.6276,1.6276,1.6275,1.6275,46900000.0
2008-07-23 10:05:00,1.6276,1.6278,1.6274,1.6275,93300000.0
2008-07-23 10:06:00,1.6275,1.6276,1.6273,1.6275,193900000.0
2008-07-23 10:07:00,1.6274,1.6275,1.6274,1.6275,62900000.0
2008-07-23 10:08:00,1.6274,1.6274,1.6273,1.6274,56500000.0
2008-07-23 10:09:00,1.6273,1.6274,1.6273,1.6273,52900000.0
2008-07-23 10:10:00,1.6273,1.6275,1.6273,1.6274,70800000.0
2008-07-23 10:11:00,1.6274,1.6276,1.6273,1.6275,96100000.0
2008-07-23 10:12:00,1.6275,1.6277,1.6275,1.6277,106500000.0
2008-07-23 10:13:00,1.6277,1.6277,1.6275,1.6276,146400000.0
2008-07-23 10:14:00,1.6277,1.62795,1.6276,1.6278,147000000.0
2008-07-23 10:15:00,1.6278,1.6278,1.6276,1.6277,96000000.0
2008-07-23 10:16:00,1.6277,1.6277,1.6276,1.6276,94800000.0
2008-07-23 10:17:00,1.62765,1.6277,1.6275,1.6276,73700000.0
2008-07-23 10:18:00,1.6276,1.6277,1.6275,1.6276,104800000.0
2008-07-23 10:19:00,1.6276,1.6276,1.6275,1.6275,66800000.0
2008-07-23 10:20:00,1.6276,1.6278,1.6276,1.6276,132800000.0
2008-07-23 10:21:00,1.6277,1.6277,1.6276,1.6277,83900000.0
2008-07-23 10:22:00,1.6276,1.628,1.6276,1.628,76900000.0
2008-07-23 10:23:00,1.628,1.6281,1.6278,1.628,136100000.0
2008-07-23 10:24:00,1.628,1.628,1.6279,1.6279,91700000.0
2008-07-23 10:25:00,1.6279,1.6279,1.6278,1.6279,40900000.0
2008-07-23 10:26:00,1.6279,1.6279,1.6277,1.6278,79400000.0
2008-07-23 10:27:00,1.6279,1.6281,1.6278,1.6279,53100000.0
2008-07-23 10:28:00,1.628,1.628,1.6276,1.6277,56000000.0
2008-07-23 10:29:00,1.6277,1.628,1.6277,1.628,99700000.0
2008-07-23 10:30:00,1.62795,1.6283,1.6279,1.628,121200000.0
2008-07-23 10:31:00,1.628,1.6281,1.6279,1.628,138200000.0
2008-07-23 10:32:00,1.62795,1.6281,1.6279,1.628,127700000.0
2008-07-23 10:33:00,1.628,1.6282,1.6279,1.628,118800000.0
2008-07-23 10:34:00,1.628,1.628,1.6278,1.6279,126000000.0
2008-07-23 10:35:00,1.6278,1.628,1.6278,1.628,167400000.0
2008-07-23 10:36:00,1.6281,1.6287,1.6279,1.6285,231300000.0
2008-07-23 10:37:00,1.6285,1.6292,1.6285,1.6292,175100000.0
2008-07-23 10:38:00,1.6292,1.6293,1.62905,1.6291,286000001.0
2008-07-23 10:39:00,1.6291,1.6292,1.629,1.6291,150100000.0
2008-07-23 10:40:00,1.6291,1.6291,1.6285,1.6285,267000000.0
2008-07-23 10:41:00,1.6286,1.6292,1.62845,1.6291,252200000.0
2008-07-23 10:42:00,1.6291,1.6292,1.6289,1.6289,213100000.0
2008-07-23 10:43:00,1.6289,1.6289,1.6286,1.6286,140200000.0
2008-07-23 10:44:00,1.6286,1.6289,1.62855,1.6286,207700000.0
2008-07-23 10:45:00,1.6287,1.6287,1.6283,1.6284,268900000.0
2008-07-23 10:46:00,1.62835,1.6284,1.6282,1.6282,158400000.0
2008-07-23 10:47:00,1.6282,1.6283,1.62805,1.6282,96600000.0
2008-07-23 10:48:00,1.6282,1.6282,1.628,1.6282,209400000.0
2008-07-23 10:49:00,1.6281,1.6284,1.6281,1.6284,155800000.0
2008-07-23 10:50:00,1.62835,1.6284,1.62805,1.6284,175800000.0
2008-07-23 10:51:00,1.6283,1.6286,1.6283,1.6285,118000000.0
2008-07-23 10:52:00,1.6285,1.629,1.6284,1.629,173600000.0
2008-07-23 10:53:00,1.629,1.629,1.6288,1.6288,88600000.0
2008-07-23 10:54:00,1.6288,1.6288,1.6286,1.6287,113000000.0
2008-07-23 10:55:00,1.6287,1.6287,1.62835,1.6285,128700000.0
2008-07-23 10:56:00,1.6286,1.6287,1.6284,1.6284,154900000.0
2008-07-23 10:57:00,1.6285,1.62895,1.6285,1.6287,264000000.0
2008-07-23 10:58:00,1.6287,1.6292,1.6287,1.6291,175500000.0
2008-07-23 10:59:00,1.6291,1.6293,1.6288,1.6289,284200000.0
2008-07-23 11:00:00,1.6289,1.6289,1.6285,1.6285,254500000.0
2008-07-23 11:01:00,1.6285,1.6286,1.6284,1.6284,150000000.0
2008-07-23 11:02:00,1.6284,1.6285,1.62835,1.6284,134900000.0
2008-07-23 11:03:00,1.6284,1.6284,1.62825,1.6284,131800000.0
2008-07-23 11:04:00,1.6284,1.6285,1.6283,1.6285,128300000.0
2008-07-23 11:05:00,1.6284,1.6285,1.6283,1.6283,33500000.0
2008-07-23 11:06:00,1.6283,1.6283,1.6275,1.6276,96200000.0
2008-07-23 11:07:00,1.6275,1.6278,1.6275,1.62765,80600000.0
2008-07-23 11:08:00,1.6277,1.6278,1.6276,1.6278,55900000.0
2008-07-23 11:09:00,1.6278,1.6279,1.62765,1.6277,108400000.0
2008-07-23 11:10:00,1.62765,1.6277,1.6275,1.62755,141600000.0
2008-07-23 11:11:00,1.62755,1.6277,1.6275,1.6275,153500000.0
2008-07-23 11:12:00,1.6276,1.6276,1.6274,1.6276,97100000.0
2008-07-23 11:13:00,1.6276,1.6279,1.6276,1.6279,75000000.0
2008-07-23 11:14:00,1.6278,1.6279,1.62775,1.6278,56300000.0
2008-07-23 11:15:00,1.6278,1.6279,1.6277,1.6278,85500000.0
2008-07-23 11:16:00,1.6277,1.6278,1.6276,1.6276,117700000.0
2008-07-23 11:17:00,1.6276,1.6278,1.6276,1.6278,55700000.0
2008-07-23 11:18:00,1.6278,1.6278,1.6276,1.6276,55700000.0
2008-07-23 11:19:00,1.6276,1.6278,1.6276,1.6277,66200000.0
2008-07-23 11:20:00,1.6277,1.6278,1.6276,1.6277,61100000.0
2008-07-23 11:21:00,1.6278,1.628,1.6278,1.628,34500000.0
2008-07-23 11:22:00,1.628,1.628,1.62795,1.62795,13700000.0
2008-07-23 11:23:00,1.62795,1.62805,1.6278,1.6278,75000000.0
2008-07-23 11:24:00,1.6277,1.6279,1.6277,1.6279,82100000.0
2008-07-23 11:25:00,1.6278,1.6279,1.6277,1.6278,54900000.0
2008-07-23 11:26:00,1.6278,1.6281,1.6278,1.62805,71400000.0
2008-07-23 11:27:00,1.6279,1.62805,1.62785,1.628,56700000.0
2008-07-23 11:28:00,1.628,1.6282,1.628,1.6281,59600000.0
2008-07-23 11:29:00,1.6281,1.6281,1.6277,1.62775,141500000.0
2008-07-23 11:30:00,1.6277,1.6278,1.6276,1.6278,85700000.0
2008-07-23 11:31:00,1.6277,1.6281,1.6277,1.6278,92900000.0
2008-07-23 11:32:00,1.6278,1.628,1.6277,1.628,108000000.0
2008-07-23 11:33:00,1.62795,1.6281,1.6279,1.628,113200000.0
2008-07-23 11:34:00,1.628,1.6281,1.6279,1.628,113300000.0
2008-07-23 11:35:00,1.628,1.6283,1.6279,1.6282,122800000.0
2008-07-23 11:36:00,1.6283,1.6283,1.62815,1.6282,113100000.0
2008-07-23 11:37:00,1.62815,1.6282,1.6279,1.6281,101600000.0
2008-07-23 11:38:00,1.6281,1.6283,1.6281,1.6282,72100000.0
2008-07-23 11:39:00,1.6282,1.6284,1.6282,1.6284,91100000.0
2008-07-23 11:40:00,1.6284,1.6287,1.6283,1.62865,245500000.0
2008-07-23 11:41:00,1.6287,1.6287,1.6284,1.6284,203300000.0
2008-07-23 11:42:00,1.6284,1.6285,1.6284,1.6284,181300000.0
2008-07-23 11:43:00,1.6284,1.6285,1.6283,1.6285,213900000.0
2008-07-23 11:44:00,1.6285,1.6285,1.6284,1.6284,154400000.0
2008-07-23 11:45:00,1.6284,1.6285,1.6283,1.6284,124000000.0
2008-07-23 11:46:00,1.6283,1.6284,1.6283,1.6283,84100000.0
2008-07-23 11:47:00,1.6283,1.6284,1.6283,1.62835,105700000.0
2008-07-23 11:48:00,1.62835,1.6286,1.6283,1.6285,125500000.0
2008-07-23 11:49:00,1.62855,1.6286,1.6283,1.6283,152400000.0
2008-07-23 11:50:00,1.6283,1.6284,1.6282,1.6283,114900000.0
2008-07-23 11:51:00,1.6284,1.6284,1.6283,1.6283,50400000.0
2008-07-23 11:52:00,1.6283,1.62835,1.6283,1.6283,42100000.0
2008-07-23 11:53:00,1.6283,1.62845,1.6283,1.62845,58400000.0
2008-07-23 11:54:00,1.62845,1.6287,1.62845,1.6286,143700000.0
2008-07-23 11:55:00,1.6286,1.6291,1.6286,1.6289,134400000.0
2008-07-23 11:56:00,1.6289,1.6289,1.6288,1.6288,13500000.0
2008-07-23 11:57:00,1.6288,1.6291,1.6287,1.629,83900000.0
2008-07-23 11:58:00,1.6289,1.6289,1.6287,1.6287,98900000.0
2008-07-23 11:59:00,1.6287,1.6293,1.6287,1.6291,129399999.0
2008-07-23 12:00:00,1.6291,1.6292,1.6289,1.629,154000000.0
2008-07-23 12:01:00,1.6289,1.629,1.6287,1.6288,204500000.0
2008-07-23 12:02:00,1.6288,1.6289,1.6287,1.6288,130500000.0
2008-07-23 12:03:00,1.6288,1.6289,1.6287,1.6288,139200000.0
2008-07-23 12:04:00,1.6288,1.6289,1.62875,1.6288,110900000.0
2008-07-23 12:05:00,1.6288,1.6289,1.6287,1.6289,226700000.0
2008-07-23 12:06:00,1.6289,1.6291,1.6287,1.6287,215000000.0
2008-07-23 12:07:00,1.6286,1.6287,1.62855,1.6287,100300000.0
2008-07-23 12:08:00,1.6287,1.6287,1.62835,1.6284,113000000.0
2008-07-23 12:09:00,1.6284,1.6286,1.6284,1.6286,85700000.0
2008-07-23 12:10:00,1.62845,1.6286,1.6284,1.6284,158800000.0
2008-07-23 12:11:00,1.6284,1.6285,1.6284,1.6285,99800000.0
2008-07-23 12:12:00,1.6285,1.6286,1.6284,1.6285,163500000.0
2008-07-23 12:13:00,1.6285,1.6285,1.6284,1.6284,73300000.0
2008-07-23 12:14:00,1.6285,1.6285,1.628,1.628,219900000.0
2008-07-23 12:15:00,1.628,1.628,1.6278,1.6278,132800000.0
2008-07-23 12:16:00,1.6279,1.6279,1.6276,1.6276,106400000.0
2008-07-23 12:17:00,1.6276,1.6277,1.6275,1.6275,70300000.0
2008-07-23 12:18:00,1.6275,1.6276,1.6275,1.6275,42700000.0
2008-07-23 12:19:00,1.6275,1.6276,1.6275,1.6275,21900000.0
2008-07-23 12:20:00,1.6275,1.6275,1.6274,1.6275,56000000.0
2008-07-23 12:21:00,1.6275,1.6275,1.6274,1.6275,16800000.0
2008-07-23 12:22:00,1.6276,1.6276,1.6275,1.6276,11000000.0
2008-07-23 12:23:00,1.6275,1.6278,1.6275,1.6276,149100000.0
2008-07-23 12:24:00,1.6276,1.6277,1.6273,1.6273,102800000.0
2008-07-23 12:25:00,1.6274,1.6277,1.6273,1.6276,67900000.0
2008-07-23 12:26:00,1.6276,1.6276,1.6274,1.6275,57700000.0
2008-07-23 12:27:00,1.6276,1.6276,1.6274,1.6274,43200000.0
2008-07-23 12:28:00,1.6274,1.6275,1.6274,1.6274,45700000.0
2008-07-23 12:29:00,1.6274,1.6274,1.62735,1.6274,23400000.0
2008-07-23 12:30:00,1.6274,1.6275,1.6274,1.6275,48600000.0
2008-07-23 12:31:00,1.6275,1.6276,1.6274,1.6275,48300000.0
2008-07-23 12:32:00,1.6276,1.6279,1.6275,1.6278,79000000.0
2008-07-23 12:33:00,1.6278,1.6279,1.6278,1.6279,44400000.0
2008-07-23 12:34:00,1.6279,1.6282,1.6279,1.6281,118400000.0
2008-07-23 12:35:00,1.6281,1.6284,1.628,1.6284,26800000.0
2008-07-23 12:36:00,1.62835,1.6284,1.6281,1.6281,75600000.0
2008-07-23 12:37:00,1.6281,1.6285,1.6281,1.6283,222300000.0
2008-07-23 12:38:00,1.62825,1.6284,1.6282,1.6283,68700000.0
2008-07-23 12:39:00,1.6283,1.6286,1.6282,1.6283,98200000.0
2008-07-23 12:40:00,1.6283,1.6283,1.6283,1.6283,24100000.0
2008-07-23 12:41:00,1.6284,1.6289,1.6283,1.6288,95100000.0
2008-07-23 12:42:00,1.6287,1.629,1.62855,1.6287,134000000.0
2008-07-23 12:43:00,1.6287,1.629,1.6286,1.6289,61500000.0
2008-07-23 12:44:00,1.6289,1.6291,1.6288,1.6289,144100000.0
2008-07-23 12:45:00,1.6288,1.6289,1.6285,1.6287,170600000.0
2008-07-23 12:46:00,1.6287,1.6288,1.6281,1.6281,124700000.0
2008-07-23 12:47:00,1.6281,1.6285,1.628,1.6284,184000000.0
2008-07-23 12:48:00,1.6284,1.6286,1.6283,1.6284,190000000.0
2008-07-23 12:49:00,1.6284,1.6286,1.6282,1.6283,123500000.0
2008-07-23 12:50:00,1.6283,1.62845,1.6283,1.62845,105500000.0
2008-07-23 12:51:00,1.6285,1.62865,1.6285,1.6286,170300000.0
2008-07-23 12:52:00,1.6286,1.6287,1.6286,1.6286,75500000.0
2008-07-23 12:53:00,1.6286,1.62885,1.6286,1.6288,107500000.0
2008-07-23 12:54:00,1.6288,1.6289,1.6288,1.6288,221900000.0
2008-07-23 12:55:00,1.6288,1.62905,1.6288,1.62895,201300000.0
2008-07-23 12:56:00,1.62895,1.62905,1.6288,1.6289,150900000.0
2008-07-23 12:57:00,1.6289,1.6289,1.6284,1.6285,243885000.0
2008-07-23 12:58:00,1.6285,1.62855,1.6283,1.6285,334000000.0
2008-07-23 12:59:00,1.6285,1.6286,1.62845,1.6285,208000000.0
2008-07-23 13:00:00,1.6285,1.62855,1.6283,1.6285,254700000.0
2008-07-23 13:01:00,1.6285,1.6286,1.6284,1.6286,167400000.0
2008-07-23 13:02:00,1.62865,1.6287,1.62845,1.62855,221300000.0
2008-07-23 13:03:00,1.62855,1.6288,1.62855,1.6288,209800000.0
2008-07-23 13:04:00,1.6288,1.62885,1.62875,1.62875,110300000.0
2008-07-23 13:05:00,1.62875,1.6289,1.6287,1.6288,159300000.0
2008-07-23 13:06:00,1.6288,1.6288,1.62845,1.62865,155200000.0
2008-07-23 13:07:00,1.62865,1.6287,1.6285,1.62865,62600000.0
2008-07-23 13:08:00,1.6286,1.62875,1.62855,1.6286,104600000.0
2008-07-23 13:09:00,1.6286,1.6287,1.6284,1.6285,112700000.0
2008-07-23 13:10:00,1.62855,1.62865,1.62845,1.62855,69200000.0
2008-07-23 13:11:00,1.62855,1.62865,1.62835,1.6286,97300000.0
2008-07-23 13:12:00,1.6286,1.6286,1.6285,1.6285,122300000.0
2008-07-23 13:13:00,1.6285,1.62855,1.62825,1.6285,99000000.0
2008-07-23 13:14:00,1.6285,1.6286,1.6285,1.6286,84300000.0
2008-07-23 13:15:00,1.6286,1.62865,1.6286,1.62865,142800000.0
2008-07-23 13:16:00,1.62865,1.62885,1.6286,1.6288,62900000.0
2008-07-23 13:17:00,1.6288,1.62885,1.62865,1.62865,79400000.0
2008-07-23 13:18:00,1.62865,1.62875,1.6285,1.6285,183200000.0
2008-07-23 13:19:00,1.6285,1.62855,1.6284,1.6284,195700000.0
2008-07-23 13:20:00,1.6285,1.6285,1.6284,1.6284,55900000.0
2008-07-23 13:21:00,1.62845,1.6286,1.62845,1.6286,127400000.0
2008-07-23 13:22:00,1.6286,1.6287,1.6284,1.6284,73200000.0
2008-07-23 13:23:00,1.6284,1.6286,1.6284,1.6285,222700000.0
2008-07-23 13:24:00,1.6286,1.6286,1.6283,1.6283,146600000.0
2008-07-23 13:25:00,1.6283,1.62835,1.6274,1.6276,258399998.0
2008-07-23 13:26:00,1.6276,1.62765,1.62705,1.62705,122800000.0
2008-07-23 13:27:00,1.6271,1.62755,1.6271,1.6275,142200000.0
2008-07-23 13:28:00,1.6275,1.62755,1.6274,1.62755,137700000.0
2008-07-23 13:29:00,1.62755,1.6278,1.62755,1.6278,159000000.0
2008-07-23 13:30:00,1.6278,1.62795,1.6278,1.62795,101100000.0
2008-07-23 13:31:00,1.62795,1.6287,1.62795,1.6286,227600000.0
2008-07-23 13:32:00,1.62855,1.62865,1.62805,1.62805,131400000.0
2008-07-23 13:33:00,1.6282,1.6282,1.62785,1.6281,79300000.0
2008-07-23 13:34:00,1.6281,1.6281,1.6279,1.6281,55800000.0
2008-07-23 13:35:00,1.6281,1.62815,1.628,1.628,22600000.0
2008-07-23 13:36:00,1.62805,1.6283,1.62805,1.6282,104700000.0
2008-07-23 13:37:00,1.6282,1.6283,1.6281,1.6281,89800000.0
2008-07-23 13:38:00,1.6281,1.6281,1.62795,1.628,72700000.0
2008-07-23 13:39:00,1.62805,1.62815,1.628,1.6281,94300000.0
2008-07-23 13:40:00,1.62815,1.6283,1.6281,1.6281,84500000.0
2008-07-23 13:41:00,1.62815,1.6282,1.628,1.62805,44900000.0
2008-07-23 13:42:00,1.62805,1.62805,1.628,1.628,15600000.0
2008-07-23 13:43:00,1.628,1.62805,1.628,1.628,40800000.0
2008-07-23 13:44:00,1.628,1.628,1.6277,1.6278,75300000.0
2008-07-23 13:45:00,1.6278,1.628,1.6278,1.6279,24300000.0
2008-07-23 13:46:00,1.6279,1.6279,1.6279,1.6279,8000000.0
2008-07-23 13:47:00,1.6279,1.62795,1.6279,1.62795,17000000.0
2008-07-23 13:48:00,1.6279,1.628,1.62735,1.62755,119400000.0
2008-07-23 13:49:00,1.62755,1.6277,1.6275,1.6276,82600000.0
2008-07-23 13:50:00,1.6276,1.6277,1.6274,1.6274,68200000.0
2008-07-23 13:51:00,1.6274,1.62775,1.6274,1.6277,69100000.0
2008-07-23 13:52:00,1.6276,1.6278,1.6276,1.6276,78000000.0
2008-07-23 13:53:00,1.6276,1.6277,1.6276,1.6276,31800000.0
2008-07-23 13:54:00,1.6276,1.6278,1.6276,1.6277,134300000.0
2008-07-23 13:55:00,1.6277,1.6277,1.6275,1.6277,82400000.0
2008-07-23 13:56:00,1.62765,1.6279,1.6276,1.6278,88000000.0
2008-07-23 13:57:00,1.6278,1.628,1.6277,1.628,143900000.0
2008-07-23 13:58:00,1.628,1.6281,1.6279,1.6281,94800000.0
2008-07-23 13:59:00,1.6281,1.6287,1.628,1.6286,323600001.0
2008-07-23 14:00:00,1.6286,1.6288,1.6282,1.6284,144900000.0
2008-07-23 14:01:00,1.6285,1.6289,1.6284,1.6288,134600000.0
2008-07-23 14:02:00,1.62875,1.6292,1.62875,1.629,149300001.0
2008-07-23 14:03:00,1.629,1.6291,1.6288,1.6289,110700000.0
2008-07-23 14:04:00,1.6289,1.6292,1.6288,1.6291,122300000.0
2008-07-23 14:05:00,1.6292,1.6293,1.62905,1.6292,199700000.0
2008-07-23 14:06:00,1.6291,1.6292,1.6289,1.6289,79800000.0
2008-07-23 14:07:00,1.6289,1.6289,1.6288,1.6289,69400000.0
2008-07-23 14:08:00,1.6289,1.6291,1.6289,1.629,66600000.0
2008-07-23 14:09:00,1.6289,1.629,1.6288,1.6289,107600000.0
2008-07-23 14:10:00,1.6288,1.6291,1.62875,1.6289,105000000.0
2008-07-23 14:11:00,1.629,1.629,1.6289,1.62895,66500000.0
2008-07-23 14:12:00,1.6289,1.629,1.62885,1.6289,59300000.0
2008-07-23 14:13:00,1.6289,1.6289,1.62865,1.6288,60600000.0
2008-07-23 14:14:00,1.6288,1.6289,1.62845,1.6287,233800002.0
2008-07-23 14:15:00,1.62865,1.6288,1.62835,1.6284,120000000.0
2008-07-23 14:16:00,1.62835,1.6286,1.6283,1.6286,53200000.0
2008-07-23 14:17:00,1.6286,1.6289,1.6286,1.6288,32800000.0
2008-07-23 14:18:00,1.6288,1.6289,1.6286,1.6288,119100000.0
2008-07-23 14:19:00,1.6289,1.629,1.62875,1.6289,85400000.0
2008-07-23 14:20:00,1.6289,1.629,1.6288,1.6289,108000000.0
2008-07-23 14:21:00,1.6289,1.629,1.6286,1.62865,90100000.0
2008-07-23 14:22:00,1.6287,1.6289,1.6286,1.6287,84600000.0
2008-07-23 14:23:00,1.6287,1.6288,1.62865,1.6287,60400000.0
2008-07-23 14:24:00,1.6287,1.6289,1.6287,1.6289,98200000.0
2008-07-23 14:25:00,1.6289,1.629,1.6288,1.629,116200000.0
2008-07-23 14:26:00,1.629,1.6291,1.6288,1.6289,94400000.0
2008-07-23 14:27:00,1.6289,1.629,1.6288,1.629,103800000.0
2008-07-23 14:28:00,1.629,1.6293,1.629,1.6293,53100000.0
2008-07-23 14:29:00,1.6293,1.6293,1.6291,1.6293,47800000.0
2008-07-23 14:30:00,1.6293,1.6293,1.6291,1.6291,44300000.0
2008-07-23 14:31:00,1.6291,1.6292,1.62895,1.62895,67700000.0
2008-07-23 14:32:00,1.629,1.629,1.6286,1.62875,141600000.0
2008-07-23 14:33:00,1.62875,1.629,1.6287,1.6289,133800000.0
2008-07-23 14:34:00,1.6289,1.6289,1.62875,1.6288,77300000.0
2008-07-23 14:35:00,1.62875,1.6288,1.62865,1.6288,77900000.0
2008-07-23 14:36:00,1.6288,1.6288,1.6286,1.6288,83600000.0
2008-07-23 14:37:00,1.6288,1.6288,1.62865,1.6288,84500000.0
2008-07-23 14:38:00,1.6288,1.6288,1.62865,1.62865,57500000.0
2008-07-23 14:39:00,1.62865,1.6289,1.62865,1.6289,68800000.0
2008-07-23 14:40:00,1.6289,1.6291,1.62875,1.629,106500000.0
2008-07-23 14:41:00,1.6289,1.629,1.62875,1.6288,131400000.0
2008-07-23 14:42:00,1.6288,1.6288,1.6287,1.6288,68800000.0
2008-07-23 14:43:00,1.6288,1.629,1.62875,1.6289,64900000.0
2008-07-23 14:44:00,1.6289,1.6289,1.6287,1.6288,103500000.0
2008-07-23 14:45:00,1.6288,1.6288,1.6285,1.6288,272800002.0
2008-07-23 14:46:00,1.6288,1.6289,1.62865,1.62885,172200000.0
2008-07-23 14:47:00,1.62885,1.6292,1.62855,1.62905,167600000.0
2008-07-23 14:48:00,1.62905,1.62905,1.6288,1.6288,72800000.0
2008-07-23 14:49:00,1.6289,1.6289,1.6287,1.62875,81800000.0
2008-07-23 14:50:00,1.62875,1.62885,1.6286,1.6288,118300000.0
2008-07-23 14:51:00,1.6288,1.6289,1.6287,1.6288,78400000.0
2008-07-23 14:52:00,1.6288,1.6289,1.6288,1.6288,46000000.0
2008-07-23 14:53:00,1.62875,1.6288,1.6286,1.6288,144300000.0
2008-07-23 14:54:00,1.6288,1.6288,1.6286,1.6286,46100000.0
2008-07-23 14:55:00,1.6286,1.6287,1.6286,1.6286,11600000.0
2008-07-23 14:56:00,1.62855,1.6286,1.6285,1.62855,51300000.0
2008-07-23 14:57:00,1.62855,1.6286,1.6283,1.6283,61900000.0
2008-07-23 14:58:00,1.6284,1.6284,1.6283,1.6284,36200000.0
2008-07-23 14:59:00,1.6284,1.6284,1.6283,1.6284,37900000.0
2008-07-23 15:00:00,1.6284,1.6284,1.6283,1.6284,76300000.0
2008-07-23 15:01:00,1.6284,1.6284,1.6281,1.62815,152500000.0
2008-07-23 15:02:00,1.6282,1.62825,1.62795,1.628,126300000.0
2008-07-23 15:03:00,1.628,1.6281,1.62795,1.628,202200000.0
2008-07-23 15:04:00,1.62805,1.6282,1.62795,1.628,85700000.0
2008-07-23 15:05:00,1.62795,1.6282,1.62795,1.628,125100000.0
2008-07-23 15:06:00,1.628,1.6282,1.62765,1.6278,142100000.0
2008-07-23 15:07:00,1.6277,1.6278,1.62755,1.6276,131800000.0
2008-07-23 15:08:00,1.6276,1.62765,1.62735,1.62755,172200000.0
2008-07-23 15:09:00,1.62755,1.6278,1.6275,1.6277,194000000.0
2008-07-23 15:10:00,1.6277,1.6277,1.6275,1.6277,166600000.0
2008-07-23 15:11:00,1.6276,1.6277,1.62755,1.6276,164300000.0
2008-07-23 15:12:00,1.62755,1.62775,1.6275,1.62775,199500000.0
2008-07-23 15:13:00,1.6277,1.6281,1.62755,1.6279,249100000.0
2008-07-23 15:14:00,1.6279,1.6279,1.6278,1.6278,118900000.0
2008-07-23 15:15:00,1.6278,1.6278,1.6276,1.6276,60000000.0
2008-07-23 15:16:00,1.6276,1.62765,1.6276,1.6276,142600000.0
2008-07-23 15:17:00,1.6276,1.6278,1.6276,1.6277,77800000.0
2008-07-23 15:18:00,1.6277,1.628,1.6277,1.628,94900000.0
2008-07-23 15:19:00,1.628,1.6281,1.628,1.628,191100000.0
2008-07-23 15:20:00,1.628,1.6281,1.6279,1.6281,112500000.0
2008-07-23 15:21:00,1.6281,1.62815,1.6279,1.628,203100000.0
2008-07-23 15:22:00,1.628,1.6282,1.6278,1.6281,252600000.0
2008-07-23 15:23:00,1.628,1.62805,1.628,1.628,171600000.0
2008-07-23 15:24:00,1.628,1.628,1.62795,1.628,30400000.0
2008-07-23 15:25:00,1.62795,1.628,1.62795,1.628,48500000.0
2008-07-23 15:26:00,1.628,1.6282,1.62795,1.62795,64500000.0
2008-07-23 15:27:00,1.62795,1.628,1.6277,1.62775,140300000.0
2008-07-23 15:28:00,1.62775,1.628,1.62775,1.6278,110700000.0
2008-07-23 15:29:00,1.6278,1.6279,1.6276,1.6278,129900000.0
2008-07-23 15:30:00,1.6278,1.628,1.6277,1.62775,157700000.0
2008-07-23 15:31:00,1.62775,1.62775,1.62745,1.6275,192900000.0
2008-07-23 15:32:00,1.6275,1.62765,1.62735,1.62735,143400000.0
2008-07-23 15:33:00,1.62735,1.6275,1.6273,1.6274,61100000.0
2008-07-23 15:34:00,1.62735,1.6275,1.62735,1.62735,90700000.0
2008-07-23 15:35:00,1.62735,1.6274,1.6272,1.62735,90600000.0
2008-07-23 15:36:00,1.62735,1.6274,1.62725,1.6273,47300000.0
2008-07-23 15:37:00,1.6273,1.62755,1.6273,1.62755,112800000.0
2008-07-23 15:38:00,1.6276,1.6277,1.6275,1.6276,66400000.0
2008-07-23 15:39:00,1.6276,1.6277,1.62745,1.6275,158000000.0
2008-07-23 15:40:00,1.6275,1.6276,1.6273,1.6275,209000000.0
2008-07-23 15:41:00,1.6275,1.6276,1.6275,1.6275,141400000.0
2008-07-23 15:42:00,1.6275,1.62755,1.6273,1.6273,94500000.0
2008-07-23 15:43:00,1.62725,1.6273,1.6271,1.6272,197800000.0
2008-07-23 15:44:00,1.6272,1.6275,1.6271,1.6272,232100000.0
2008-07-23 15:45:00,1.6272,1.6275,1.6271,1.62735,253600000.0
2008-07-23 15:46:00,1.62735,1.62765,1.6273,1.62765,185600000.0
2008-07-23 15:47:00,1.62765,1.6277,1.6275,1.6276,71800000.0
2008-07-23 15:48:00,1.6275,1.6275,1.6272,1.6274,119400001.0
2008-07-23 15:49:00,1.6274,1.6276,1.6274,1.62745,166000000.0
2008-07-23 15:50:00,1.62745,1.6275,1.62705,1.6271,260400000.0
2008-07-23 15:51:00,1.6271,1.6272,1.6269,1.6271,225700000.0
2008-07-23 15:52:00,1.62715,1.6273,1.6269,1.62725,190000000.0
2008-07-23 15:53:00,1.62725,1.62745,1.62715,1.6272,247700000.0
2008-07-23 15:54:00,1.6271,1.62735,1.62705,1.62735,175200000.0
2008-07-23 15:55:00,1.6273,1.62745,1.62725,1.6273,175500000.0
2008-07-23 15:56:00,1.6273,1.6273,1.6271,1.6271,180800000.0
2008-07-23 15:57:00,1.6271,1.62725,1.62705,1.6272,124100000.0
2008-07-23 15:58:00,1.6272,1.6273,1.627,1.6271,153100000.0
2008-07-23 15:59:00,1.6271,1.6272,1.6268,1.6269,314300000.0
2008-07-23 16:00:00,1.6269,1.627,1.6267,1.62695,316000000.0
2008-07-23 16:01:00,1.627,1.6275,1.627,1.6275,246500000.0
2008-07-23 16:02:00,1.6275,1.62785,1.6273,1.6276,417000000.0
2008-07-23 16:03:00,1.6276,1.6277,1.6273,1.6275,318900000.0
2008-07-23 16:04:00,1.6275,1.6277,1.6275,1.6277,159700000.0
2008-07-23 16:05:00,1.6277,1.6278,1.6276,1.6278,100900000.0
2008-07-23 16:06:00,1.6278,1.6279,1.6276,1.6278,230400000.0
2008-07-23 16:07:00,1.6278,1.6278,1.6275,1.6275,215500000.0
2008-07-23 16:08:00,1.6275,1.6277,1.6275,1.6276,133600000.0
2008-07-23 16:09:00,1.6276,1.6277,1.6275,1.6276,168000000.0
2008-07-23 16:10:00,1.6275,1.6282,1.6275,1.6282,301299999.0
2008-07-23 16:11:00,1.6282,1.6287,1.628,1.6285,339299999.0
2008-07-23 16:12:00,1.6285,1.629,1.6285,1.6287,361800001.0
2008-07-23 16:13:00,1.6286,1.6291,1.6285,1.6287,435400000.0
2008-07-23 16:14:00,1.6287,1.6288,1.6284,1.62845,450400000.0
2008-07-23 16:15:00,1.62845,1.6292,1.6283,1.629,397100000.0
2008-07-23 16:16:00,1.629,1.6292,1.6286,1.6288,467900001.0
2008-07-23 16:17:00,1.6288,1.6288,1.62855,1.6288,221700000.0
2008-07-23 16:18:00,1.6289,1.6292,1.6287,1.629,483000000.0
2008-07-23 16:19:00,1.629,1.6293,1.629,1.6293,370500000.0
2008-07-23 16:20:00,1.6293,1.6296,1.6291,1.6296,353900000.0
2008-07-23 16:21:00,1.6296,1.63,1.6294,1.6299,447799999.0
2008-07-23 16:22:00,1.6299,1.63,1.6296,1.6299,214800000.0
2008-07-23 16:23:00,1.6299,1.6302,1.6298,1.6298,124400000.0
2008-07-23 16:24:00,1.6298,1.63,1.6298,1.6299,166700000.0
2008-07-23 16:25:00,1.6299,1.6304,1.6298,1.6302,263100000.0
2008-07-23 16:26:00,1.63025,1.6304,1.6302,1.6302,361600000.0
2008-07-23 16:27:00,1.6302,1.6304,1.6302,1.6304,404599999.0
2008-07-23 16:28:00,1.6304,1.6307,1.6303,1.63055,235699999.0
2008-07-23 16:29:00,1.6307,1.63105,1.6306,1.6307,207300000.0
2008-07-23 16:30:00,1.6307,1.63085,1.6304,1.63045,291800000.0
2008-07-23 16:31:00,1.63045,1.6309,1.6304,1.6307,332100000.0
2008-07-23 16:32:00,1.6307,1.6309,1.6306,1.6306,220100000.0
2008-07-23 16:33:00,1.6306,1.6308,1.6304,1.6304,311200000.0
2008-07-23 16:34:00,1.6304,1.6305,1.6303,1.6303,126200000.0
2008-07-23 16:35:00,1.6303,1.6305,1.6292,1.63045,587800001.0
2008-07-23 16:36:00,1.6305,1.6306,1.6301,1.6303,525399999.0
2008-07-23 16:37:00,1.6303,1.6307,1.6302,1.6303,344000001.0
2008-07-23 16:38:00,1.6303,1.6307,1.63,1.6302,431200000.0
2008-07-23 16:39:00,1.6302,1.6303,1.63,1.6302,402800000.0
2008-07-23 16:40:00,1.6302,1.6305,1.6302,1.6303,256100000.0
2008-07-23 16:41:00,1.6303,1.6305,1.63,1.6302,300200000.0
2008-07-23 16:42:00,1.6302,1.6302,1.63,1.63,142900000.0
2008-07-23 16:43:00,1.63,1.6303,1.63,1.6301,171500000.0
2008-07-23 16:44:00,1.6301,1.6302,1.63,1.63,165400000.0
2008-07-23 16:45:00,1.63,1.6301,1.6298,1.6299,203300000.0
2008-07-23 16:46:00,1.62985,1.6301,1.62985,1.63,254100000.0
2008-07-23 16:47:00,1.63,1.63,1.62985,1.62995,143800000.0
2008-07-23 16:48:00,1.62995,1.63,1.62975,1.6298,108800000.0
2008-07-23 16:49:00,1.6298,1.6302,1.62975,1.6301,289000000.0
2008-07-23 16:50:00,1.6301,1.6302,1.62985,1.63,276000000.0
2008-07-23 16:51:00,1.63,1.63,1.6295,1.6295,203700000.0
2008-07-23 16:52:00,1.6295,1.63,1.6295,1.63,228200000.0
2008-07-23 16:53:00,1.63,1.6303,1.63,1.63,515699999.0
2008-07-23 16:54:00,1.6301,1.63025,1.62995,1.63,208200000.0
2008-07-23 16:55:00,1.63005,1.6302,1.62995,1.6301,235000000.0
2008-07-23 16:56:00,1.63,1.6301,1.62975,1.6301,219000000.0
2008-07-23 16:57:00,1.6301,1.63025,1.62995,1.63,256300000.0
2008-07-23 16:58:00,1.63,1.63,1.62955,1.6297,214600000.0
2008-07-23 16:59:00,1.6297,1.6302,1.6296,1.63,247000000.0
2008-07-23 17:00:00,1.6299,1.63,1.6297,1.6298,207600000.0
2008-07-23 17:01:00,1.6298,1.6299,1.6296,1.6296,119700000.0
2008-07-23 17:02:00,1.6296,1.6301,1.6296,1.6298,194200000.0
2008-07-23 17:03:00,1.6298,1.6299,1.62915,1.6293,253600000.0
2008-07-23 17:04:00,1.6293,1.6295,1.62925,1.6294,62700000.0
2008-07-23 17:05:00,1.6294,1.6295,1.6293,1.6294,83000000.0
2008-07-23 17:06:00,1.6294,1.6295,1.62925,1.6294,83800000.0
2008-07-23 17:07:00,1.6294,1.6295,1.6292,1.62925,96200000.0
2008-07-23 17:08:00,1.6292,1.6293,1.6289,1.6289,168000000.0
2008-07-23 17:09:00,1.6289,1.6296,1.6289,1.62925,233900000.0
2008-07-23 17:10:00,1.6292,1.6295,1.6292,1.6294,234100000.0
2008-07-23 17:11:00,1.6294,1.6295,1.6294,1.6295,75100000.0
2008-07-23 17:12:00,1.6295,1.6297,1.6292,1.6293,206000000.0
2008-07-23 17:13:00,1.6293,1.62955,1.6292,1.6294,215400000.0
2008-07-23 17:14:00,1.6294,1.6296,1.6294,1.6295,131300000.0
2008-07-23 17:15:00,1.6295,1.6297,1.6295,1.6296,125800000.0
2008-07-23 17:16:00,1.6296,1.62965,1.6296,1.62965,248300000.0
2008-07-23 17:17:00,1.6297,1.6299,1.62965,1.6298,203500000.0
2008-07-23 17:18:00,1.6299,1.63,1.6297,1.6298,301300000.0
2008-07-23 17:19:00,1.6298,1.62985,1.6297,1.6297,107700000.0
2008-07-23 17:20:00,1.6297,1.6299,1.6296,1.6298,247100000.0
2008-07-23 17:21:00,1.62975,1.6299,1.6297,1.6297,103400000.0
2008-07-23 17:22:00,1.6297,1.6303,1.6297,1.6302,201800000.0
2008-07-23 17:23:00,1.6302,1.63035,1.6299,1.6301,429900000.0
2008-07-23 17:24:00,1.6301,1.6303,1.6301,1.6302,235700001.0
2008-07-23 17:25:00,1.6302,1.6306,1.6302,1.6303,217900000.0
2008-07-23 17:26:00,1.6303,1.6303,1.6302,1.6302,166200000.0
2008-07-23 17:27:00,1.6302,1.6303,1.6301,1.6302,208700000.0
2008-07-23 17:28:00,1.6302,1.6302,1.63,1.63005,284800000.0
2008-07-23 17:29:00,1.63005,1.6301,1.6298,1.62985,184000000.0
2008-07-23 17:30:00,1.63,1.6302,1.6299,1.62995,359700000.0
2008-07-23 17:31:00,1.62995,1.63,1.62975,1.6298,220900000.0
2008-07-23 17:32:00,1.6298,1.6301,1.6298,1.6301,417300000.0
2008-07-23 17:33:00,1.6301,1.6303,1.63,1.63005,235200000.0
2008-07-23 17:34:00,1.63005,1.6301,1.6299,1.63,271400000.0
2008-07-23 17:35:00,1.63,1.6301,1.6299,1.62995,118700000.0
2008-07-23 17:36:00,1.63,1.63,1.62975,1.62975,152400000.0
2008-07-23 17:37:00,1.6297,1.62995,1.6297,1.6299,92300000.0
2008-07-23 17:38:00,1.6299,1.62995,1.6297,1.6298,143100000.0
2008-07-23 17:39:00,1.6298,1.62995,1.62975,1.62985,97600000.0
2008-07-23 17:40:00,1.6298,1.6301,1.6298,1.63,158600000.0
2008-07-23 17:41:00,1.63,1.63,1.62985,1.6299,66500000.0
2008-07-23 17:42:00,1.6299,1.6301,1.6298,1.62995,150000000.0
2008-07-23 17:43:00,1.63,1.63,1.6298,1.63,93400000.0
2008-07-23 17:44:00,1.6302,1.6302,1.6299,1.6299,164700000.0
2008-07-23 17:45:00,1.6299,1.6301,1.6299,1.6299,199000000.0
2008-07-23 17:46:00,1.6299,1.6302,1.6299,1.6301,154300000.0
2008-07-23 17:47:00,1.6301,1.6302,1.62995,1.62995,114400000.0
2008-07-23 17:48:00,1.62995,1.6302,1.62995,1.6302,137300000.0
2008-07-23 17:49:00,1.6302,1.6304,1.63,1.6301,316000000.0
2008-07-23 17:50:00,1.63,1.6301,1.62995,1.63,206100000.0
2008-07-23 17:51:00,1.63,1.6301,1.6298,1.6298,268600000.0
2008-07-23 17:52:00,1.6298,1.6299,1.6296,1.6296,85200000.0
2008-07-23 17:53:00,1.6296,1.6297,1.6293,1.6293,107800000.0
2008-07-23 17:54:00,1.6293,1.6294,1.6292,1.62925,68500000.0
2008-07-23 17:55:00,1.62925,1.6293,1.6292,1.6292,88200000.0
2008-07-23 17:56:00,1.6292,1.6292,1.629,1.629,57700000.0
2008-07-23 17:57:00,1.629,1.6291,1.6289,1.629,75300000.0
2008-07-23 17:58:00,1.629,1.62945,1.629,1.62945,144500000.0
2008-07-23 17:59:00,1.6294,1.6296,1.6291,1.6291,111300000.0
2008-07-23 18:00:00,1.6291,1.6292,1.629,1.6291,132500000.0
2008-07-23 18:01:00,1.62915,1.6296,1.6291,1.62955,165000000.0
2008-07-23 18:02:00,1.62955,1.6297,1.6295,1.6295,70900000.0
2008-07-23 18:03:00,1.6295,1.62955,1.6294,1.6294,59800000.0
2008-07-23 18:04:00,1.6294,1.6294,1.6292,1.62925,137000000.0
2008-07-23 18:05:00,1.62925,1.62965,1.62925,1.62965,138800000.0
2008-07-23 18:06:00,1.62965,1.62965,1.6294,1.6294,101500000.0
2008-07-23 18:07:00,1.6294,1.6297,1.6294,1.62955,59100000.0
2008-07-23 18:08:00,1.62955,1.6297,1.62905,1.62915,144600000.0
2008-07-23 18:09:00,1.62915,1.6296,1.6291,1.6294,204700000.0
2008-07-23 18:10:00,1.6294,1.6294,1.6289,1.629,133100000.0
2008-07-23 18:11:00,1.6289,1.629,1.62865,1.62865,358800000.0
2008-07-23 18:12:00,1.62865,1.6287,1.6283,1.6284,362200000.0
2008-07-23 18:13:00,1.6284,1.6285,1.6283,1.6283,168200000.0
2008-07-23 18:14:00,1.6283,1.6284,1.6283,1.6284,99900000.0
2008-07-23 18:15:00,1.6284,1.6285,1.6275,1.6276,296800000.0
2008-07-23 18:16:00,1.6276,1.6281,1.6276,1.6279,133500000.0
2008-07-23 18:17:00,1.6279,1.6282,1.6279,1.6281,97900000.0
2008-07-23 18:18:00,1.6281,1.6282,1.6279,1.628,157600000.0
2008-07-23 18:19:00,1.628,1.6285,1.6279,1.6285,124500000.0
2008-07-23 18:20:00,1.6284,1.6285,1.6281,1.6282,215100000.0
2008-07-23 18:21:00,1.6282,1.6284,1.6282,1.6283,145800000.0
2008-07-23 18:22:00,1.6283,1.6283,1.6281,1.6283,132200000.0
2008-07-23 18:23:00,1.6283,1.6286,1.6283,1.6285,88500000.0
2008-07-23 18:24:00,1.6285,1.6286,1.6284,1.6284,156500000.0
2008-07-23 18:25:00,1.6284,1.6287,1.6283,1.6285,303100000.0
2008-07-23 18:26:00,1.6285,1.6288,1.6285,1.6286,365400000.0
2008-07-23 18:27:00,1.6286,1.6288,1.6285,1.6287,419300000.0
2008-07-23 18:28:00,1.6287,1.6288,1.6287,1.6287,141500000.0
2008-07-23 18:29:00,1.6287,1.6288,1.6287,1.6287,116000000.0
2008-07-23 18:30:00,1.6287,1.6288,1.6287,1.6287,70800000.0
2008-07-23 18:31:00,1.6287,1.6288,1.6286,1.6286,193300000.0
2008-07-23 18:32:00,1.6286,1.6286,1.6282,1.6282,163200000.0
2008-07-23 18:33:00,1.6282,1.6282,1.628,1.628,89900000.0
2008-07-23 18:34:00,1.628,1.6281,1.6277,1.628,156600000.0
2008-07-23 18:35:00,1.6279,1.6282,1.6278,1.6282,219600000.0
2008-07-23 18:36:00,1.6282,1.6282,1.6281,1.6282,102300000.0
2008-07-23 18:37:00,1.6282,1.6286,1.6281,1.6286,167000000.0
2008-07-23 18:38:00,1.6286,1.6287,1.6285,1.6285,49000000.0
2008-07-23 18:39:00,1.62855,1.6287,1.62855,1.6287,87800000.0
2008-07-23 18:40:00,1.6287,1.6289,1.6287,1.6288,143400000.0
2008-07-23 18:41:00,1.6288,1.629,1.6288,1.6289,96200000.0
2008-07-23 18:42:00,1.6289,1.6291,1.6287,1.6287,111900000.0
2008-07-23 18:43:00,1.6287,1.62915,1.6287,1.6291,155400000.0
2008-07-23 18:44:00,1.6291,1.6294,1.6291,1.6294,135900000.0
2008-07-23 18:45:00,1.6294,1.6295,1.6292,1.6293,128200000.0
2008-07-23 18:46:00,1.6293,1.6293,1.6291,1.6291,143500000.0
2008-07-23 18:47:00,1.6291,1.6291,1.6289,1.629,143300000.0
2008-07-23 18:48:00,1.629,1.6292,1.629,1.629,61500000.0
2008-07-23 18:49:00,1.629,1.629,1.62885,1.6289,82100000.0
2008-07-23 18:50:00,1.6289,1.6289,1.6287,1.6288,190300000.0
2008-07-23 18:51:00,1.6289,1.629,1.6289,1.6289,115700000.0
2008-07-23 18:52:00,1.629,1.629,1.6289,1.6289,138900000.0
2008-07-23 18:53:00,1.6289,1.629,1.6286,1.6286,85700000.0
2008-07-23 18:54:00,1.6286,1.6286,1.6285,1.6285,73400000.0
2008-07-23 18:55:00,1.6285,1.6288,1.6285,1.6288,146600000.0
2008-07-23 18:56:00,1.62875,1.629,1.6287,1.6288,199500000.0
2008-07-23 18:57:00,1.6288,1.6291,1.6288,1.629,108200000.0
2008-07-23 18:58:00,1.629,1.6291,1.6289,1.6289,56500000.0
2008-07-23 18:59:00,1.6289,1.6291,1.6286,1.6286,152200000.0
2008-07-23 19:00:00,1.6286,1.6286,1.6281,1.6283,167300000.0
2008-07-23 19:01:00,1.62835,1.6286,1.6283,1.6286,54800000.0
2008-07-23 19:02:00,1.6286,1.6286,1.6286,1.6286,58200000.0
2008-07-23 19:03:00,1.6286,1.6287,1.6284,1.6287,187200000.0
2008-07-23 19:04:00,1.6287,1.6287,1.62835,1.6284,99000000.0
2008-07-23 19:05:00,1.6284,1.6284,1.6283,1.6284,112200000.0
2008-07-23 19:06:00,1.6284,1.6285,1.6283,1.6284,172700000.0
2008-07-23 19:07:00,1.6284,1.6284,1.62805,1.6281,109900000.0
2008-07-23 19:08:00,1.6281,1.6281,1.6279,1.628,45800000.0
2008-07-23 19:09:00,1.628,1.6281,1.6279,1.628,83100000.0
2008-07-23 19:10:00,1.628,1.6282,1.6276,1.62775,165500000.0
2008-07-23 19:11:00,1.6278,1.6278,1.6275,1.6277,175000001.0
2008-07-23 19:12:00,1.6278,1.6281,1.6276,1.6278,309700000.0
2008-07-23 19:13:00,1.6278,1.628,1.6278,1.628,29400000.0
2008-07-23 19:14:00,1.62795,1.6281,1.6279,1.6279,54100000.0
2008-07-23 19:15:00,1.6279,1.6284,1.6279,1.628,345500000.0
2008-07-23 19:16:00,1.628,1.6282,1.62795,1.628,73100000.0
2008-07-23 19:17:00,1.628,1.628,1.6279,1.628,20000000.0
2008-07-23 19:18:00,1.628,1.628,1.6279,1.628,20500000.0
2008-07-23 19:19:00,1.62795,1.628,1.6279,1.62795,31900000.0
2008-07-23 19:20:00,1.628,1.6283,1.628,1.6282,157800000.0
2008-07-23 19:21:00,1.6282,1.62825,1.628,1.6282,85900000.0
2008-07-23 19:22:00,1.6282,1.6284,1.6282,1.6284,121900000.0
2008-07-23 19:23:00,1.6284,1.6284,1.6281,1.6282,42200000.0
2008-07-23 19:24:00,1.6282,1.6283,1.6282,1.6283,56900000.0
2008-07-23 19:25:00,1.6283,1.6284,1.6282,1.6283,108700000.0
2008-07-23 19:26:00,1.6283,1.6283,1.6282,1.6283,97600000.0
2008-07-23 19:27:00,1.6283,1.6284,1.6283,1.6283,159600000.0
2008-07-23 19:28:00,1.6283,1.6283,1.6283,1.6283,116500000.0
2008-07-23 19:29:00,1.6283,1.6283,1.6281,1.6281,79200000.0
2008-07-23 19:30:00,1.6281,1.6282,1.628,1.6281,55100000.0
2008-07-23 19:31:00,1.6281,1.6283,1.628,1.628,71100000.0
2008-07-23 19:32:00,1.628,1.6282,1.628,1.6281,127299999.0
2008-07-23 19:33:00,1.6281,1.6281,1.628,1.628,53800000.0
2008-07-23 19:34:00,1.628,1.6281,1.6279,1.628,107700000.0
2008-07-23 19:35:00,1.628,1.628,1.6278,1.6279,57400000.0
2008-07-23 19:36:00,1.6279,1.6281,1.6279,1.628,60900000.0
2008-07-23 19:37:00,1.628,1.6281,1.628,1.6281,86200000.0
2008-07-23 19:38:00,1.6281,1.6281,1.628,1.6281,71100000.0
2008-07-23 19:39:00,1.6281,1.6282,1.6281,1.6282,115700000.0
2008-07-23 19:40:00,1.6282,1.6283,1.6282,1.6282,91800000.0
2008-07-23 19:41:00,1.6282,1.6285,1.6282,1.6284,117100000.0
2008-07-23 19:42:00,1.6284,1.6285,1.62835,1.6284,160600000.0
2008-07-23 19:43:00,1.6284,1.6285,1.6283,1.6284,82700000.0
2008-07-23 19:44:00,1.6284,1.629,1.6284,1.6288,121900000.0
2008-07-23 19:45:00,1.6288,1.629,1.6286,1.6286,164100000.0
2008-07-23 19:46:00,1.6286,1.6287,1.62835,1.6286,153400000.0
2008-07-23 19:47:00,1.6286,1.6292,1.6285,1.6285,167400000.0
2008-07-23 19:48:00,1.6285,1.6285,1.6285,1.6285,23200000.0
2008-07-23 19:49:00,1.6285,1.6286,1.6284,1.62855,86200000.0
2008-07-23 19:50:00,1.6286,1.6286,1.6285,1.6286,55700000.0
2008-07-23 19:51:00,1.6286,1.62865,1.6284,1.62865,74700000.0
2008-07-23 19:52:00,1.6286,1.6287,1.6281,1.6282,212400000.0
2008-07-23 19:53:00,1.6282,1.6289,1.6282,1.6288,184100000.0
2008-07-23 19:54:00,1.6288,1.6292,1.6287,1.6291,251500000.0
2008-07-23 19:55:00,1.6291,1.6293,1.6286,1.6289,525700000.0
2008-07-23 19:56:00,1.6288,1.629,1.6286,1.6289,299600000.0
2008-07-23 19:57:00,1.6289,1.6293,1.6289,1.6293,85900000.0
2008-07-23 19:58:00,1.6293,1.6299,1.6293,1.6293,257400000.0
2008-07-23 19:59:00,1.6293,1.6296,1.6292,1.6296,228200000.0
2008-07-23 20:00:00,1.6296,1.6298,1.6292,1.6298,487600000.0
2008-07-23 20:01:00,1.6298,1.6301,1.6295,1.6297,306300000.0
2008-07-23 20:02:00,1.6297,1.6301,1.6296,1.6298,306000000.0
2008-07-23 20:03:00,1.6299,1.6303,1.6298,1.6302,293200000.0
2008-07-23 20:04:00,1.6303,1.6304,1.6298,1.6298,166800000.0
2008-07-23 20:05:00,1.6298,1.6301,1.6296,1.6301,369200000.0
2008-07-23 20:06:00,1.6301,1.6302,1.63,1.6302,135700000.0
2008-07-23 20:07:00,1.6301,1.6301,1.6296,1.6298,230500000.0
2008-07-23 20:08:00,1.6298,1.63,1.6295,1.6296,289400000.0
2008-07-23 20:09:00,1.6296,1.6298,1.6295,1.6296,174500000.0
2008-07-23 20:10:00,1.6297,1.6297,1.6294,1.6295,140000000.0
2008-07-23 20:11:00,1.6295,1.6295,1.6288,1.6289,390000001.0
2008-07-23 20:12:00,1.6289,1.6291,1.62885,1.6291,140200000.0
2008-07-23 20:13:00,1.629,1.6291,1.6288,1.629,403700000.0
2008-07-23 20:14:00,1.629,1.6295,1.629,1.6292,211000000.0
2008-07-23 20:15:00,1.6292,1.6292,1.6289,1.6291,178100000.0
2008-07-23 20:16:00,1.629,1.6293,1.6289,1.6292,218600000.0
2008-07-23 20:17:00,1.6291,1.6291,1.6288,1.6288,81000000.0
2008-07-23 20:18:00,1.6288,1.6288,1.6285,1.6285,118000000.0
2008-07-23 20:19:00,1.6285,1.6288,1.6285,1.6286,224400000.0
2008-07-23 20:20:00,1.6286,1.6289,1.6285,1.6285,289400000.0
2008-07-23 20:21:00,1.6285,1.6289,1.6285,1.6287,298800000.0
2008-07-23 20:22:00,1.6287,1.6292,1.6287,1.6288,575499999.0
2008-07-23 20:23:00,1.6288,1.6291,1.6287,1.6288,359300000.0
2008-07-23 20:24:00,1.6288,1.6291,1.6287,1.6289,390300001.0
2008-07-23 20:25:00,1.6289,1.6292,1.6289,1.6291,184000000.0
2008-07-23 20:26:00,1.6291,1.6292,1.6289,1.6289,127700000.0
2008-07-23 20:27:00,1.6289,1.6291,1.6288,1.6288,135200000.0
2008-07-23 20:28:00,1.6288,1.6292,1.6288,1.6291,204900000.0
2008-07-23 20:29:00,1.6291,1.6292,1.6289,1.6289,189900000.0
2008-07-23 20:30:00,1.6289,1.629,1.6287,1.6287,261500000.0
2008-07-23 20:31:00,1.6287,1.6288,1.6285,1.6286,141300000.0
2008-07-23 20:32:00,1.6286,1.6289,1.6286,1.6288,169000000.0
2008-07-23 20:33:00,1.6288,1.6289,1.6285,1.6287,394600000.0
2008-07-23 20:34:00,1.6287,1.6288,1.6285,1.6287,342300000.0
2008-07-23 20:35:00,1.6287,1.6289,1.6286,1.6286,160600000.0
2008-07-23 20:36:00,1.6287,1.6291,1.6286,1.6288,190000000.0
2008-07-23 20:37:00,1.6288,1.6289,1.6286,1.6286,287300000.0
2008-07-23 20:38:00,1.6286,1.6288,1.6285,1.6285,297800000.0
2008-07-23 20:39:00,1.6285,1.6287,1.6285,1.6286,127400000.0
2008-07-23 20:40:00,1.6286,1.6288,1.6286,1.6286,176500000.0
2008-07-23 20:41:00,1.6286,1.6292,1.6286,1.6288,304500000.0
2008-07-23 20:42:00,1.6289,1.6289,1.6286,1.6286,205900000.0
2008-07-23 20:43:00,1.6286,1.6288,1.6285,1.6285,125500000.0
2008-07-23 20:44:00,1.6285,1.6287,1.6285,1.6287,114800000.0
2008-07-23 20:45:00,1.6287,1.6291,1.6285,1.6289,301100000.0
2008-07-23 20:46:00,1.6289,1.6289,1.6287,1.6287,148400000.0
2008-07-23 20:47:00,1.6287,1.6287,1.6285,1.6285,109100000.0
2008-07-23 20:48:00,1.6285,1.6287,1.6284,1.6284,199700000.0
2008-07-23 20:49:00,1.6284,1.6287,1.6284,1.6286,104300000.0
2008-07-23 20:50:00,1.6286,1.6291,1.6286,1.6291,229700000.0
2008-07-23 20:51:00,1.6291,1.6292,1.6289,1.629,137300000.0
2008-07-23 20:52:00,1.629,1.629,1.6287,1.6288,205800000.0
2008-07-23 20:53:00,1.6288,1.629,1.6288,1.6288,126100000.0
2008-07-23 20:54:00,1.6288,1.6291,1.6286,1.629,158900000.0
2008-07-23 20:55:00,1.6291,1.6291,1.6288,1.6288,103800000.0
2008-07-23 20:56:00,1.6288,1.6288,1.6288,1.6288,51000000.0
2008-07-23 20:57:00,1.6288,1.6288,1.6286,1.6287,82000000.0
2008-07-23 20:58:00,1.6287,1.6287,1.6287,1.6287,43800000.0
2008-07-23 20:59:00,1.6287,1.6288,1.6287,1.6288,106000000.0
2008-07-23 21:00:00,1.6288,1.6289,1.6287,1.6287,124300000.0
2008-07-23 21:01:00,1.6287,1.6287,1.6286,1.6287,133700000.0
2008-07-23 21:02:00,1.6287,1.629,1.6285,1.6286,306900000.0
2008-07-23 21:03:00,1.6286,1.6288,1.6285,1.6286,313700000.0
2008-07-23 21:04:00,1.6288,1.6291,1.62855,1.6289,382600000.0
2008-07-23 21:05:00,1.6289,1.6291,1.6289,1.629,60300000.0
2008-07-23 21:06:00,1.6289,1.6291,1.6289,1.6291,43600000.0
2008-07-23 21:07:00,1.6291,1.6291,1.6289,1.6289,133400000.0
2008-07-23 21:08:00,1.6289,1.629,1.6288,1.629,41400000.0
2008-07-23 21:09:00,1.629,1.629,1.6285,1.6285,70400000.0
2008-07-23 21:10:00,1.6285,1.6286,1.6284,1.6286,61300000.0
2008-07-23 21:11:00,1.6286,1.6288,1.6286,1.6287,66300000.0
2008-07-23 21:12:00,1.6288,1.6289,1.6287,1.6288,72400000.0
2008-07-23 21:13:00,1.6288,1.6293,1.6288,1.6291,122400000.0
2008-07-23 21:14:00,1.6291,1.6293,1.6291,1.62925,77200000.0
2008-07-23 21:15:00,1.62925,1.6293,1.6286,1.6287,132100000.0
2008-07-23 21:16:00,1.6287,1.629,1.6285,1.6289,103500000.0
2008-07-23 21:17:00,1.6288,1.6288,1.6283,1.6286,83000000.0
2008-07-23 21:18:00,1.6286,1.6289,1.6286,1.6286,67000000.0
2008-07-23 21:19:00,1.6286,1.6286,1.6286,1.6286,8400000.0
2008-07-23 21:20:00,1.6286,1.6286,1.6286,1.6286,7700000.0
2008-07-23 21:21:00,1.6286,1.6286,1.6286,1.6286,4200000.0
2008-07-23 21:22:00,1.6286,1.6286,1.6286,1.6286,1000000.0
2008-07-23 21:23:00,1.62855,1.6286,1.62855,1.6286,17000000.0
2008-07-23 21:24:00,1.6286,1.6286,1.6286,1.6286,9400000.0
2008-07-23 21:25:00,1.6286,1.6291,1.6285,1.629,41100000.0
2008-07-23 21:26:00,1.629,1.6292,1.6288,1.629,70200000.0
2008-07-23 21:27:00,1.62895,1.62915,1.62895,1.62915,94200000.0
2008-07-23 21:28:00,1.62915,1.62925,1.6288,1.6288,148600000.0
2008-07-23 21:29:00,1.6288,1.62885,1.6287,1.6288,45700000.0
2008-07-23 21:30:00,1.6288,1.6289,1.6288,1.6289,79600000.0
2008-07-23 21:31:00,1.6288,1.6291,1.6288,1.62905,69200000.0
2008-07-23 21:32:00,1.62905,1.6292,1.629,1.6291,58800000.0
2008-07-23 21:33:00,1.6292,1.6292,1.629,1.6292,33800000.0
2008-07-23 21:34:00,1.6292,1.6292,1.629,1.629,58100000.0
2008-07-23 21:35:00,1.629,1.6292,1.629,1.6291,61300000.0
2008-07-23 21:36:00,1.6291,1.6291,1.6289,1.629,51200000.0
2008-07-23 21:37:00,1.629,1.629,1.6289,1.629,53000000.0
2008-07-23 21:38:00,1.629,1.629,1.6289,1.629,38800000.0
2008-07-23 21:39:00,1.6289,1.629,1.62875,1.6288,39100000.0
2008-07-23 21:40:00,1.6288,1.6288,1.6288,1.6288,54400000.0
2008-07-23 21:41:00,1.6288,1.62885,1.6288,1.6288,54600000.0
2008-07-23 21:42:00,1.6288,1.62905,1.6288,1.62895,109200000.0
2008-07-23 21:43:00,1.62895,1.62905,1.6289,1.62895,40400000.0
2008-07-23 21:44:00,1.629,1.62905,1.6285,1.6286,224000000.0
2008-07-23 21:45:00,1.6286,1.6286,1.6283,1.6284,59900000.0
2008-07-23 21:46:00,1.6285,1.6286,1.62825,1.6285,75100000.0
2008-07-23 21:47:00,1.6285,1.6287,1.6285,1.6285,43000000.0
2008-07-23 21:48:00,1.6285,1.6285,1.62835,1.6285,27400000.0
2008-07-23 21:49:00,1.6285,1.6287,1.6283,1.62855,35600000.0
2008-07-23 21:50:00,1.6285,1.6287,1.6285,1.6287,31100000.0
2008-07-23 21:51:00,1.6287,1.62905,1.6287,1.629,71800000.0
2008-07-23 21:52:00,1.629,1.629,1.6288,1.6288,49300000.0
2008-07-23 21:53:00,1.62885,1.62905,1.6288,1.629,65400000.0
2008-07-23 21:54:00,1.629,1.6295,1.629,1.6293,184500000.0
2008-07-23 21:55:00,1.6293,1.6293,1.629,1.6292,89700000.0
2008-07-23 21:56:00,1.6292,1.6293,1.6291,1.6292,62600000.0
2008-07-23 21:57:00,1.62925,1.6293,1.6291,1.6291,20100000.0
2008-07-23 21:58:00,1.6291,1.6291,1.6288,1.6288,40600000.0
2008-07-23 21:59:00,1.6288,1.62885,1.6287,1.6288,36400000.0
2008-07-23 22:00:00,1.6288,1.6289,1.62875,1.62875,200499998.0
2008-07-23 22:01:00,1.62875,1.62905,1.62875,1.6288,80600000.0
2008-07-23 22:02:00,1.62885,1.629,1.6288,1.6289,11400000.0
2008-07-23 22:03:00,1.62885,1.629,1.6287,1.629,36800000.0
2008-07-23 22:04:00,1.629,1.6291,1.6288,1.6291,21500000.0
2008-07-23 22:05:00,1.6291,1.6292,1.6291,1.6292,5400000.0
2008-07-23 22:06:00,1.6291,1.6292,1.6291,1.6292,3500000.0
2008-07-23 22:07:00,1.6292,1.62925,1.6292,1.6292,4000000.0
2008-07-23 22:08:00,1.6291,1.6293,1.6291,1.6292,20200000.0
2008-07-23 22:09:00,1.6292,1.6293,1.6289,1.6291,28800000.0
2008-07-23 22:10:00,1.6289,1.6291,1.62885,1.62885,31400000.0
2008-07-23 22:11:00,1.62885,1.629,1.62885,1.6289,25500000.0
2008-07-23 22:12:00,1.629,1.6291,1.6287,1.6288,38800000.0
2008-07-23 22:13:00,1.6287,1.6288,1.6287,1.6288,20300000.0
2008-07-23 22:14:00,1.6287,1.6288,1.6287,1.6288,15200000.0
2008-07-23 22:15:00,1.6288,1.6291,1.6287,1.6288,70800000.0
2008-07-23 22:16:00,1.6291,1.6291,1.6288,1.629,142899999.0
2008-07-23 22:17:00,1.6289,1.629,1.6289,1.629,51300000.0
2008-07-23 22:18:00,1.6291,1.6291,1.629,1.629,17600000.0
2008-07-23 22:19:00,1.6289,1.6291,1.6289,1.6291,14000000.0
2008-07-23 22:20:00,1.6291,1.6291,1.6289,1.6289,5500000.0
2008-07-23 22:21:00,1.6289,1.6289,1.6289,1.6289,9200000.0
2008-07-23 22:22:00,1.629,1.629,1.6289,1.6289,8200000.0
2008-07-23 22:23:00,1.629,1.629,1.6289,1.6289,12900000.0
2008-07-23 22:24:00,1.6289,1.6289,1.6288,1.6289,14100000.0
2008-07-23 22:25:00,1.6288,1.6289,1.6287,1.6288,24000000.0
2008-07-23 22:26:00,1.629,1.6291,1.6288,1.6291,81999999.0
2008-07-23 22:27:00,1.6291,1.6293,1.6291,1.6292,42300000.0
2008-07-23 22:28:00,1.6292,1.6293,1.6292,1.6293,9600000.0
2008-07-23 22:29:00,1.6293,1.6293,1.6291,1.6291,27200000.0
2008-07-23 22:30:00,1.6291,1.6296,1.62905,1.6292,76599999.0
2008-07-23 22:31:00,1.6292,1.6296,1.6292,1.6292,77000000.0
2008-07-23 22:32:00,1.6291,1.6291,1.62905,1.6291,45600000.0
2008-07-23 22:33:00,1.62905,1.6292,1.62905,1.62915,33900000.0
2008-07-23 22:34:00,1.62915,1.6292,1.6291,1.62915,41100000.0
2008-07-23 22:35:00,1.62915,1.62915,1.629,1.629,95500000.0
2008-07-23 22:36:00,1.629,1.62915,1.629,1.62915,17600000.0
2008-07-23 22:37:00,1.62915,1.62915,1.629,1.6291,16600000.0
2008-07-23 22:38:00,1.6292,1.6292,1.629,1.6292,21700000.0
2008-07-23 22:39:00,1.6292,1.6292,1.629,1.629,25700000.0
2008-07-23 22:40:00,1.629,1.6291,1.629,1.629,6200000.0
2008-07-23 22:41:00,1.6289,1.6289,1.6289,1.6289,3700000.0
2008-07-23 22:42:00,1.6289,1.6291,1.6289,1.6291,10500000.0
2008-07-23 22:43:00,1.6291,1.6292,1.629,1.62905,30800000.0
2008-07-23 22:44:00,1.62905,1.6292,1.629,1.6291,16600000.0
2008-07-23 22:45:00,1.6292,1.6292,1.6285,1.6286,124900000.0
2008-07-23 22:46:00,1.6285,1.6285,1.6284,1.6285,14900000.0
2008-07-23 22:47:00,1.6284,1.6286,1.6284,1.6286,4700000.0
2008-07-23 22:48:00,1.6285,1.6286,1.6285,1.6286,6500000.0
2008-07-23 22:49:00,1.6285,1.6286,1.6285,1.6286,6300000.0
2008-07-23 22:50:00,1.6286,1.6287,1.6286,1.6287,10000000.0
2008-07-23 22:51:00,1.6287,1.6288,1.6285,1.62865,55400000.0
2008-07-23 22:52:00,1.6285,1.62865,1.6285,1.6285,52299999.0
2008-07-23 22:53:00,1.6286,1.6286,1.6286,1.6286,2400000.0
2008-07-23 22:54:00,1.6285,1.6287,1.6285,1.6287,8300000.0
2008-07-23 22:55:00,1.6287,1.6287,1.6285,1.6286,17400000.0
2008-07-23 22:56:00,1.6285,1.6287,1.6285,1.6287,15600000.0
2008-07-23 22:57:00,1.6287,1.6288,1.6285,1.6288,247200000.0
2008-07-23 22:58:00,1.6288,1.6288,1.6286,1.6288,8800000.0
2008-07-23 22:59:00,1.6288,1.6289,1.62855,1.6288,80100000.0
2008-07-23 23:00:00,1.62885,1.62885,1.6286,1.6287,20800000.0
2008-07-23 23:01:00,1.62865,1.6287,1.62865,1.6287,4000000.0
2008-07-23 23:02:00,1.6287,1.6287,1.6287,1.6287,4800000.0
2008-07-23 23:03:00,1.6288,1.6288,1.6287,1.6288,34500000.0
2008-07-23 23:04:00,1.6288,1.6292,1.6288,1.62885,199000001.0
2008-07-23 23:05:00,1.6289,1.629,1.6287,1.6288,154100002.0
2008-07-23 23:06:00,1.6288,1.62905,1.6288,1.62885,189900001.0
2008-07-23 23:07:00,1.62885,1.62885,1.6288,1.62885,187700000.0
2008-07-23 23:08:00,1.6289,1.62915,1.62885,1.62915,26800000.0
2008-07-23 23:09:00,1.6292,1.6292,1.62885,1.62885,21200001.0
2008-07-23 23:10:00,1.62885,1.629,1.62885,1.62895,4000000.0
2008-07-23 23:11:00,1.62885,1.62915,1.62875,1.62915,99700002.0
2008-07-23 23:12:00,1.629,1.62915,1.6283,1.6289,91000002.0
2008-07-23 23:13:00,1.62895,1.62915,1.6289,1.629,44200001.0
2008-07-23 23:14:00,1.629,1.6291,1.629,1.6291,15400000.0
2008-07-23 23:15:00,1.6291,1.6291,1.62885,1.62885,16400000.0
2008-07-23 23:16:00,1.62885,1.629,1.62885,1.629,13600000.0
2008-07-23 23:17:00,1.6289,1.629,1.62845,1.6287,53000001.0
2008-07-23 23:18:00,1.6287,1.6292,1.6287,1.6292,53900000.0
2008-07-23 23:19:00,1.6292,1.6292,1.6283,1.6283,89400003.0
2008-07-23 23:20:00,1.6283,1.6285,1.6283,1.6285,14400000.0
2008-07-23 23:21:00,1.6285,1.6285,1.6285,1.6285,6900000.0
2008-07-23 23:22:00,1.6285,1.62855,1.6285,1.62855,18200000.0
2008-07-23 23:23:00,1.6286,1.6286,1.62855,1.62855,21600000.0
2008-07-23 23:24:00,1.62855,1.6291,1.62845,1.6291,112200000.0
2008-07-23 23:25:00,1.62905,1.6295,1.62895,1.62895,51800000.0
2008-07-23 23:26:00,1.62895,1.6292,1.6289,1.6291,43200000.0
2008-07-23 23:27:00,1.629,1.6294,1.629,1.6292,35000000.0
2008-07-23 23:28:00,1.6293,1.6293,1.6292,1.6292,6400000.0
2008-07-23 23:29:00,1.62915,1.6292,1.62885,1.62885,77400000.0
2008-07-23 23:30:00,1.6288,1.6288,1.6285,1.6285,67800000.0
2008-07-23 23:31:00,1.6287,1.6287,1.6285,1.6287,29600000.0
2008-07-23 23:32:00,1.6286,1.6286,1.6285,1.6286,8200000.0
2008-07-23 23:33:00,1.62845,1.62845,1.62845,1.62845,6200000.0
2008-07-23 23:34:00,1.6285,1.6287,1.6285,1.6287,3400000.0
2008-07-23 23:35:00,1.62855,1.62855,1.62855,1.62855,5400000.0
2008-07-23 23:36:00,1.62855,1.62885,1.62855,1.6286,69600000.0
2008-07-23 23:37:00,1.62855,1.62895,1.62855,1.6288,256200000.0
2008-07-23 23:38:00,1.62885,1.62885,1.6285,1.62855,195900000.0
2008-07-23 23:39:00,1.6285,1.62855,1.6285,1.6285,85200000.0
2008-07-23 23:40:00,1.6285,1.6287,1.6285,1.62865,108900000.0
2008-07-23 23:41:00,1.62855,1.6286,1.6285,1.6286,57400000.0
2008-07-23 23:42:00,1.6286,1.6286,1.6284,1.6285,90100000.0
2008-07-23 23:43:00,1.6285,1.6285,1.6285,1.6285,103700000.0
2008-07-23 23:44:00,1.6285,1.6286,1.6285,1.6286,41600000.0
2008-07-23 23:45:00,1.6285,1.6286,1.6285,1.6286,54700000.0
2008-07-23 23:46:00,1.6286,1.6286,1.62845,1.6286,14200000.0
2008-07-23 23:47:00,1.6286,1.6286,1.6284,1.6284,66100000.0
2008-07-23 23:48:00,1.6284,1.6285,1.6284,1.6284,49600000.0
2008-07-23 23:49:00,1.6284,1.6286,1.6284,1.6286,22400000.0
2008-07-23 23:50:00,1.6286,1.6286,1.62855,1.62855,21800000.0
2008-07-23 23:51:00,1.6286,1.6286,1.6284,1.6285,55700000.0
2008-07-23 23:52:00,1.62845,1.62845,1.62845,1.62845,1000000.0
2008-07-23 23:53:00,1.6286,1.6286,1.6284,1.62845,117600000.0
2008-07-23 23:54:00,1.6284,1.6286,1.6284,1.6285,141700000.0
2008-07-23 23:55:00,1.62845,1.6285,1.6284,1.6284,60200000.0
2008-07-23 23:56:00,1.62835,1.62835,1.62835,1.62835,1000000.0
2008-07-23 23:57:00,1.62835,1.6285,1.62835,1.6285,2000000.0
2008-07-23 23:58:00,1.6284,1.6285,1.6284,1.6285,10400000.0
2008-07-23 23:59:00,1.6284,1.6284,1.6284,1.6284,13400000.0
2008-07-24 00:00:00,1.6284,1.6284,1.6284,1.6284,14400000.0
2008-07-24 00:01:00,1.6285,1.6285,1.6285,1.6285,1000000.0
2008-07-24 00:02:00,1.62835,1.6285,1.62835,1.6284,92800000.0
2008-07-24 00:03:00,1.6283,1.6284,1.6283,1.6283,72000000.0
2008-07-24 00:04:00,1.6283,1.6284,1.6283,1.6284,20500000.0
2008-07-24 00:05:00,1.6283,1.6283,1.6283,1.6283,12000000.0
2008-07-24 00:06:00,1.6284,1.6284,1.6284,1.6284,1000000.0
2008-07-24 00:07:00,1.62825,1.6284,1.62825,1.6284,30700000.0
2008-07-24 00:08:00,1.6284,1.6284,1.6283,1.6283,11100000.0
2008-07-24 00:09:00,1.6283,1.6283,1.6282,1.6283,32000000.0
2008-07-24 00:10:00,1.6282,1.6283,1.6282,1.6283,56700000.0
2008-07-24 00:11:00,1.6283,1.6283,1.6283,1.6283,3800000.0
2008-07-24 00:12:00,1.6282,1.6282,1.6282,1.6282,89900000.0
2008-07-24 00:13:00,1.6282,1.6284,1.6282,1.6284,15400000.0
2008-07-24 00:14:00,1.6283,1.6283,1.6283,1.6283,7200000.0
2008-07-24 00:15:00,1.6283,1.6283,1.6283,1.6283,48600000.0
2008-07-24 00:16:00,1.6283,1.6284,1.6283,1.6284,7700000.0
2008-07-24 00:17:00,1.6283,1.6283,1.6283,1.6283,16200000.0
2008-07-24 00:18:00,1.62793,1.6285,1.62793,1.6285,38000000.0
2008-07-24 00:19:00,1.6284,1.6284,1.6284,1.6284,1000000.0
2008-07-24 00:20:00,1.6283,1.6283,1.6283,1.6283,7200000.0
2008-07-24 00:21:00,1.6283,1.6284,1.6283,1.6284,35200000.0
2008-07-24 00:22:00,1.6283,1.6283,1.6283,1.6283,5600000.0
2008-07-24 00:23:00,1.6283,1.6283,1.6283,1.6283,27100000.0
2008-07-24 00:24:00,1.6284,1.6284,1.6284,1.6284,1000000.0
2008-07-24 00:25:00,1.6283,1.6283,1.6283,1.6283,10500000.0
2008-07-24 00:26:00,1.6283,1.6284,1.6283,1.6284,53900000.0
2008-07-24 00:27:00,1.6285,1.6285,1.6285,1.6285,2000000.0
2008-07-24 00:28:00,1.6285,1.6288,1.6285,1.6288,71600000.0
2008-07-24 00:29:00,1.6288,1.6288,1.6287,1.6287,2000000.0
2008-07-24 00:30:00,1.6288,1.6288,1.6286,1.6286,13000000.0
2008-07-24 00:31:00,1.6288,1.6288,1.6286,1.6286,15400000.0
2008-07-24 00:32:00,1.6286,1.6286,1.62855,1.6286,24600000.0
2008-07-24 00:33:00,1.6286,1.6286,1.6286,1.6286,31600000.0
2008-07-24 00:34:00,1.6286,1.6286,1.6286,1.6286,11000000.0
2008-07-24 00:35:00,1.62855,1.62855,1.62855,1.62855,5400000.0
2008-07-24 00:36:00,1.6285,1.6286,1.6285,1.6286,33500000.0
2008-07-24 00:37:00,1.6286,1.6287,1.6286,1.6287,3800000.0
2008-07-24 00:38:00,1.6287,1.6288,1.6287,1.6287,6600000.0
2008-07-24 00:39:00,1.62865,1.62865,1.6286,1.6286,10800000.0
2008-07-24 00:40:00,1.6286,1.6286,1.6286,1.6286,15400000.0
2008-07-24 00:41:00,1.6286,1.6286,1.6286,1.6286,5600000.0
2008-07-24 00:42:00,1.6286,1.6286,1.6286,1.6286,2800000.0
2008-07-24 00:43:00,1.6286,1.6286,1.6286,1.6286,19200000.0
2008-07-24 00:44:00,1.62855,1.6286,1.62855,1.6286,7400000.0
2008-07-24 00:45:00,1.6286,1.6286,1.6283,1.6283,16700000.0
2008-07-24 00:46:00,1.6283,1.6283,1.6283,1.6283,13400000.0
2008-07-24 00:47:00,1.6283,1.6283,1.6282,1.6283,13300000.0
2008-07-24 00:48:00,1.6282,1.6282,1.6282,1.6282,3000000.0
2008-07-24 00:49:00,1.6283,1.6283,1.6283,1.6283,1000000.0
2008-07-24 00:50:00,1.6283,1.6283,1.6282,1.6282,7000000.0
2008-07-24 00:51:00,1.62815,1.62815,1.62815,1.62815,2000000.0
2008-07-24 00:52:00,1.62815,1.62815,1.62815,1.62815,2000000.0
2008-07-24 00:53:00,1.6281,1.6281,1.6281,1.6281,29700001.0
2008-07-24 00:54:00,1.6281,1.6281,1.6281,1.6281,28200000.0
2008-07-24 00:55:00,1.6281,1.6283,1.6281,1.6282,24600000.0
2008-07-24 00:56:00,1.6281,1.6281,1.6281,1.6281,10500000.0
2008-07-24 00:57:00,1.6281,1.6281,1.6281,1.6281,21000000.0
2008-07-24 00:58:00,1.6282,1.6282,1.6282,1.6282,1000000.0
2008-07-24 00:59:00,1.6281,1.6281,1.6281,1.6281,9400000.0
2008-07-24 01:00:00,1.6281,1.6281,1.6281,1.6281,10500000.0
2008-07-24 01:01:00,1.6282,1.6282,1.6281,1.6281,14100000.0
2008-07-24 01:02:00,1.6281,1.6281,1.6281,1.6281,21000000.0
2008-07-24 01:03:00,1.6281,1.6281,1.6281,1.6281,54100000.0
2008-07-24 01:04:00,1.62791,1.6282,1.62778,1.62792,87100000.0
2008-07-24 01:05:00,1.6281,1.6281,1.6281,1.6281,14300000.0
2008-07-24 01:06:00,1.6281,1.6286,1.6281,1.6282,131300000.0
2008-07-24 01:07:00,1.6285,1.6285,1.6283,1.6284,12600000.0
2008-07-24 01:08:00,1.6284,1.6286,1.6284,1.6285,41300000.0
2008-07-24 01:09:00,1.62845,1.6285,1.6284,1.6285,33900000.0
2008-07-24 01:10:00,1.6285,1.6285,1.6284,1.6284,19800000.0
2008-07-24 01:11:00,1.6284,1.6284,1.6283,1.6284,29900000.0
2008-07-24 01:12:00,1.6284,1.6284,1.6283,1.6283,4800000.0
2008-07-24 01:13:00,1.6283,1.6283,1.6282,1.6282,32100000.0
2008-07-24 01:14:00,1.6282,1.6283,1.6282,1.6282,106600000.0
2008-07-24 01:15:00,1.6282,1.6282,1.6282,1.6282,2900000.0
2008-07-24 01:16:00,1.6282,1.6284,1.6282,1.6284,54900000.0
2008-07-24 01:17:00,1.6285,1.62855,1.6283,1.6285,51300000.0
2008-07-24 01:18:00,1.62845,1.6289,1.6282,1.6283,266100001.0
2008-07-24 01:19:00,1.6283,1.6286,1.6283,1.6283,188900000.0
2008-07-24 01:20:00,1.6283,1.6284,1.6283,1.62835,116800000.0
2008-07-24 01:21:00,1.6283,1.6285,1.6283,1.6284,61399999.0
2008-07-24 01:22:00,1.6284,1.62845,1.62835,1.62835,65800000.0
2008-07-24 01:23:00,1.6284,1.6285,1.6284,1.6284,110400000.0
2008-07-24 01:24:00,1.6284,1.6286,1.6283,1.6286,154100000.0
2008-07-24 01:25:00,1.6286,1.6286,1.62835,1.6285,131900000.0
2008-07-24 01:26:00,1.6285,1.6285,1.62835,1.6284,45600000.0
2008-07-24 01:27:00,1.6284,1.6284,1.62815,1.6283,213400001.0
2008-07-24 01:28:00,1.6282,1.6289,1.6282,1.6288,115200000.0
2008-07-24 01:29:00,1.6288,1.6288,1.6285,1.6286,93300000.0
2008-07-24 01:30:00,1.6286,1.6286,1.6284,1.6284,85200000.0
2008-07-24 01:31:00,1.62845,1.62845,1.6283,1.62845,97200000.0
2008-07-24 01:32:00,1.6285,1.6286,1.6285,1.6286,138800000.0
2008-07-24 01:33:00,1.6286,1.62865,1.6286,1.6286,144000000.0
2008-07-24 01:34:00,1.6286,1.6288,1.6286,1.6287,107800000.0
2008-07-24 01:35:00,1.6287,1.6288,1.6286,1.6286,187500000.0
2008-07-24 01:36:00,1.6286,1.6286,1.6286,1.6286,236300000.0
2008-07-24 01:37:00,1.6286,1.6286,1.6283,1.6283,147500000.0
2008-07-24 01:38:00,1.6283,1.6284,1.6282,1.6283,171000001.0
2008-07-24 01:39:00,1.6283,1.6285,1.6283,1.6284,221400000.0
2008-07-24 01:40:00,1.6284,1.6284,1.6282,1.6283,49200000.0
2008-07-24 01:41:00,1.6283,1.6283,1.6283,1.6283,2400000.0
2008-07-24 01:42:00,1.6283,1.6284,1.6283,1.6283,125200000.0
2008-07-24 01:43:00,1.62835,1.6284,1.6283,1.6284,108800000.0
2008-07-24 01:44:00,1.62797,1.62838,1.62797,1.62817,29200000.0
2008-07-24 01:45:00,1.6283,1.6284,1.6283,1.6284,7800000.0
2008-07-24 01:46:00,1.6283,1.6284,1.6283,1.6284,7800000.0
2008-07-24 01:47:00,1.62835,1.6286,1.6282,1.6284,98100000.0
2008-07-24 01:48:00,1.6283,1.6283,1.6282,1.6283,82500000.0
2008-07-24 01:49:00,1.6285,1.6287,1.6284,1.6287,85500000.0
2008-07-24 01:50:00,1.6287,1.6287,1.6287,1.6287,11000000.0
2008-07-24 01:51:00,1.62865,1.62865,1.6286,1.6286,12600000.0
2008-07-24 01:52:00,1.6286,1.6287,1.6286,1.6287,61000000.0
2008-07-24 01:53:00,1.6286,1.6286,1.6284,1.6284,57800000.0
2008-07-24 01:54:00,1.6284,1.6284,1.62835,1.62835,30000000.0
2008-07-24 01:55:00,1.6283,1.62835,1.6283,1.6283,19800000.0
2008-07-24 01:56:00,1.62835,1.6287,1.62835,1.6287,34600000.0
2008-07-24 01:57:00,1.6287,1.6287,1.6286,1.6287,50600000.0
2008-07-24 01:58:00,1.6286,1.6287,1.6286,1.6287,55000000.0
2008-07-24 01:59:00,1.6287,1.6289,1.6286,1.6287,60600000.0
2008-07-24 02:00:00,1.62875,1.6289,1.6287,1.6287,21400000.0
2008-07-24 02:01:00,1.6286,1.6286,1.6286,1.6286,10400000.0
2008-07-24 02:02:00,1.6285,1.6285,1.6285,1.6285,63000000.0
2008-07-24 02:03:00,1.6285,1.6286,1.6285,1.6286,72200000.0
2008-07-24 02:04:00,1.6286,1.6286,1.6286,1.6286,12000000.0
2008-07-24 02:05:00,1.6286,1.6286,1.6286,1.6286,9000000.0
2008-07-24 02:06:00,1.6286,1.6288,1.6286,1.6286,59900000.0
2008-07-24 02:07:00,1.6286,1.6286,1.6286,1.6286,3400000.0
2008-07-24 02:08:00,1.62817,1.62857,1.62817,1.62838,19000000.0
2008-07-24 02:09:00,1.6286,1.6286,1.6286,1.6286,3400000.0
2008-07-24 02:10:00,1.6286,1.6286,1.6285,1.6286,17400000.0
2008-07-24 02:11:00,1.6286,1.6287,1.6286,1.6287,7400000.0
2008-07-24 02:12:00,1.6287,1.6289,1.6286,1.62885,35100000.0
2008-07-24 02:13:00,1.62885,1.6289,1.6287,1.6288,34800000.0
2008-07-24 02:14:00,1.6287,1.6288,1.6286,1.6288,87000000.0
2008-07-24 02:15:00,1.6288,1.6288,1.6286,1.6286,48200000.0
2008-07-24 02:16:00,1.6286,1.6286,1.6285,1.6285,26300000.0
2008-07-24 02:17:00,1.6285,1.6285,1.6283,1.6283,89500000.0
2008-07-24 02:18:00,1.6282,1.6283,1.6282,1.6283,57600000.0
2008-07-24 02:19:00,1.62825,1.6283,1.6282,1.6283,57300000.0
2008-07-24 02:20:00,1.6283,1.62835,1.62825,1.6283,42100000.0
2008-07-24 02:21:00,1.6283,1.6283,1.6281,1.6283,46600000.0
2008-07-24 02:22:00,1.6283,1.6283,1.6283,1.6283,27700000.0
2008-07-24 02:23:00,1.6283,1.62835,1.6283,1.6283,34000000.0
2008-07-24 02:24:00,1.6283,1.62835,1.6283,1.6283,58200000.0
2008-07-24 02:25:00,1.6283,1.6283,1.62825,1.6283,23800000.0
2008-07-24 02:26:00,1.6283,1.6283,1.62825,1.62825,82000000.0
2008-07-24 02:27:00,1.6283,1.6283,1.6283,1.6283,70600000.0
2008-07-24 02:28:00,1.6283,1.6283,1.62825,1.6283,45000000.0
2008-07-24 02:29:00,1.6283,1.6283,1.6282,1.6283,29200000.0
2008-07-24 02:30:00,1.6283,1.6283,1.6283,1.6283,4400000.0
2008-07-24 02:31:00,1.6283,1.6283,1.6282,1.6283,35600000.0
2008-07-24 02:32:00,1.6283,1.6283,1.62825,1.6283,21100000.0
2008-07-24 02:33:00,1.6283,1.6283,1.62825,1.62825,2000000.0
2008-07-24 02:34:00,1.62825,1.6283,1.62825,1.6283,29000000.0
2008-07-24 02:35:00,1.6283,1.6284,1.6283,1.6283,85000000.0
2008-07-24 02:36:00,1.6283,1.6285,1.6283,1.6283,163800000.0
2008-07-24 02:37:00,1.6283,1.6283,1.6283,1.6283,45400000.0
2008-07-24 02:38:00,1.62835,1.62835,1.6283,1.6283,33800000.0
2008-07-24 02:39:00,1.6283,1.62835,1.6283,1.6283,33800000.0
2008-07-24 02:40:00,1.6283,1.6283,1.6283,1.6283,27400000.0
2008-07-24 02:41:00,1.62822,1.62827,1.62791,1.6282,74400000.0
2008-07-24 02:42:00,1.6283,1.6283,1.6283,1.6283,17400000.0
2008-07-24 02:43:00,1.6283,1.6284,1.6283,1.6284,18900000.0
2008-07-24 02:44:00,1.6283,1.6284,1.6283,1.6284,7000000.0
2008-07-24 02:45:00,1.6283,1.6283,1.6283,1.6283,6000000.0
2008-07-24 02:46:00,1.6283,1.6284,1.6283,1.6284,29800000.0
2008-07-24 02:47:00,1.6284,1.62895,1.62835,1.6287,74300000.0
2008-07-24 02:48:00,1.6287,1.6288,1.6285,1.6287,70300000.0
2008-07-24 02:49:00,1.62865,1.6289,1.62855,1.6286,138500000.0
2008-07-24 02:50:00,1.6286,1.6287,1.62855,1.6287,83900000.0
2008-07-24 02:51:00,1.6287,1.6287,1.62845,1.6285,73600000.0
2008-07-24 02:52:00,1.62865,1.62865,1.62825,1.6284,109500000.0
2008-07-24 02:53:00,1.62835,1.6284,1.62835,1.6284,18600000.0
2008-07-24 02:54:00,1.62835,1.62835,1.6283,1.6283,46400000.0
2008-07-24 02:55:00,1.6283,1.6287,1.6283,1.6285,85800000.0
2008-07-24 02:56:00,1.62845,1.6287,1.6284,1.6285,124500000.0
2008-07-24 02:57:00,1.62855,1.6286,1.6284,1.6284,38600000.0
2008-07-24 02:58:00,1.6284,1.6285,1.6283,1.6284,21900000.0
2008-07-24 02:59:00,1.6284,1.62865,1.6284,1.6286,46800000.0
2008-07-24 03:00:00,1.6287,1.62875,1.6285,1.62855,163500000.0
2008-07-24 03:01:00,1.62855,1.62855,1.6283,1.62835,81600000.0
2008-07-24 03:02:00,1.6284,1.6285,1.6283,1.6285,42000000.0
2008-07-24 03:03:00,1.62845,1.62855,1.62845,1.6285,65300000.0
2008-07-24 03:04:00,1.6285,1.6286,1.6284,1.62845,94400000.0
2008-07-24 03:05:00,1.62845,1.6286,1.62845,1.6286,56000000.0
2008-07-24 03:06:00,1.6286,1.6286,1.6284,1.6284,48700000.0
2008-07-24 03:07:00,1.6285,1.6285,1.6283,1.6284,61300000.0
2008-07-24 03:08:00,1.6284,1.6284,1.6283,1.6284,48700000.0
2008-07-24 03:09:00,1.6284,1.6284,1.6284,1.6284,37500000.0
2008-07-24 03:10:00,1.62835,1.6284,1.62835,1.6284,15600000.0
2008-07-24 03:11:00,1.6284,1.62845,1.6284,1.6284,69700000.0
2008-07-24 03:12:00,1.6284,1.6284,1.6284,1.6284,10800000.0
2008-07-24 03:13:00,1.6284,1.6286,1.6284,1.6285,101100000.0
2008-07-24 03:14:00,1.6285,1.6288,1.6285,1.62865,38400000.0
2008-07-24 03:15:00,1.62865,1.6287,1.6286,1.6286,11200000.0
2008-07-24 03:16:00,1.6286,1.6287,1.6286,1.6287,32300000.0
2008-07-24 03:17:00,1.6287,1.6288,1.6287,1.62875,25200000.0
2008-07-24 03:18:00,1.6288,1.6289,1.6287,1.6288,32200000.0
2008-07-24 03:19:00,1.6288,1.6288,1.6287,1.6287,21000000.0
2008-07-24 03:20:00,1.6287,1.6287,1.6286,1.6287,76100000.0
2008-07-24 03:21:00,1.6287,1.6288,1.6287,1.6288,33500000.0
2008-07-24 03:22:00,1.6289,1.6289,1.6288,1.6288,16700000.0
2008-07-24 03:23:00,1.6288,1.6289,1.6286,1.6286,47000000.0
2008-07-24 03:24:00,1.6286,1.6287,1.6284,1.6287,138000000.0
2008-07-24 03:25:00,1.6287,1.6287,1.6286,1.6287,28300000.0
2008-07-24 03:26:00,1.6287,1.6287,1.6286,1.6287,12500000.0
2008-07-24 03:27:00,1.6286,1.6286,1.6286,1.6286,6000000.0
2008-07-24 03:28:00,1.62865,1.62865,1.6286,1.6286,7000000.0
2008-07-24 03:29:00,1.6287,1.6287,1.6287,1.6287,3000000.0
2008-07-24 03:30:00,1.6286,1.6287,1.6286,1.62865,27600000.0
2008-07-24 03:31:00,1.62865,1.6288,1.62865,1.62875,34900000.0
2008-07-24 03:32:00,1.6287,1.6288,1.6287,1.6288,38900000.0
2008-07-24 03:33:00,1.6288,1.6288,1.6287,1.6288,36000000.0
2008-07-24 03:34:00,1.6288,1.62885,1.6288,1.62885,5200000.0
2008-07-24 03:35:00,1.62885,1.6289,1.6288,1.6288,39800000.0
2008-07-24 03:36:00,1.6288,1.6289,1.6288,1.6289,82100000.0
2008-07-24 03:37:00,1.6288,1.6289,1.6288,1.6288,73300000.0
2008-07-24 03:38:00,1.6289,1.6289,1.6288,1.6288,21800000.0
2008-07-24 03:39:00,1.6288,1.6289,1.6288,1.6288,30800000.0
2008-07-24 03:40:00,1.6289,1.6289,1.6288,1.6288,73300000.0
2008-07-24 03:41:00,1.6288,1.6289,1.6288,1.6288,110400000.0
2008-07-24 03:42:00,1.6289,1.6289,1.62875,1.6288,23900000.0
2008-07-24 03:43:00,1.6288,1.6288,1.6288,1.6288,2000000.0
2008-07-24 03:44:00,1.6288,1.6288,1.6288,1.6288,4000000.0
2008-07-24 03:45:00,1.6288,1.6288,1.6288,1.6288,10200000.0
2008-07-24 03:46:00,1.6288,1.6288,1.6288,1.6288,3000000.0
2008-07-24 03:47:00,1.6288,1.62885,1.6288,1.6288,37200000.0
2008-07-24 03:48:00,1.6288,1.6288,1.6288,1.6288,13800000.0
2008-07-24 03:49:00,1.6288,1.6288,1.6288,1.6288,17600000.0
2008-07-24 03:50:00,1.6288,1.6288,1.62875,1.6288,27400000.0
2008-07-24 03:51:00,1.6289,1.629,1.6289,1.629,15800000.0
2008-07-24 03:52:00,1.629,1.629,1.62895,1.629,14000000.0
2008-07-24 03:53:00,1.62895,1.629,1.6288,1.62885,77000000.0
2008-07-24 03:54:00,1.62885,1.6289,1.6288,1.6289,35200000.0
2008-07-24 03:55:00,1.6289,1.629,1.6289,1.629,88500000.0
2008-07-24 03:56:00,1.6291,1.6291,1.6289,1.629,21100000.0
2008-07-24 03:57:00,1.62895,1.629,1.6289,1.629,10500000.0
2008-07-24 03:58:00,1.62895,1.629,1.6288,1.6288,51400000.0
2008-07-24 03:59:00,1.6288,1.6288,1.6287,1.6288,47900000.0
2008-07-24 04:00:00,1.6288,1.6288,1.6287,1.6287,51200000.0
2008-07-24 04:01:00,1.6287,1.6288,1.6287,1.6288,41400000.0
2008-07-24 04:02:00,1.6288,1.6288,1.6287,1.6287,23500000.0
2008-07-24 04:03:00,1.6287,1.6288,1.6287,1.6287,38000000.0
2008-07-24 04:04:00,1.6287,1.6287,1.6287,1.6287,6000000.0
2008-07-24 04:05:00,1.6287,1.6287,1.6287,1.6287,19500000.0
2008-07-24 04:06:00,1.6287,1.6287,1.6287,1.6287,4400000.0
2008-07-24 04:07:00,1.62865,1.62875,1.62865,1.6287,32000000.0
2008-07-24 04:08:00,1.6287,1.6287,1.62865,1.6287,22100000.0
2008-07-24 04:09:00,1.6287,1.6287,1.6287,1.6287,24100000.0
2008-07-24 04:10:00,1.6287,1.629,1.6287,1.629,23100000.0
2008-07-24 04:11:00,1.62895,1.62895,1.6289,1.6289,75800000.0
2008-07-24 04:12:00,1.6289,1.6289,1.6287,1.62875,50800000.0
2008-07-24 04:13:00,1.6288,1.6288,1.6287,1.6287,29700000.0
2008-07-24 04:14:00,1.6287,1.6289,1.6287,1.6289,48400000.0
2008-07-24 04:15:00,1.6289,1.6291,1.6289,1.6289,80400000.0
2008-07-24 04:16:00,1.6289,1.62905,1.62885,1.62885,49000000.0
2008-07-24 04:17:00,1.62875,1.6289,1.62865,1.6287,56400000.0
2008-07-24 04:18:00,1.6287,1.62875,1.6286,1.6286,61300000.0
2008-07-24 04:19:00,1.6286,1.6287,1.6286,1.62865,34500000.0
2008-07-24 04:20:00,1.6287,1.6287,1.6286,1.62865,66100000.0
2008-07-24 04:21:00,1.6289,1.629,1.6286,1.6289,101300000.0
2008-07-24 04:22:00,1.62875,1.62905,1.6287,1.6287,53900000.0
2008-07-24 04:23:00,1.6287,1.6287,1.62865,1.62865,15900000.0
2008-07-24 04:24:00,1.62865,1.6287,1.62865,1.6287,30900000.0
2008-07-24 04:25:00,1.6287,1.6287,1.6286,1.6286,25700000.0
2008-07-24 04:26:00,1.6286,1.6287,1.6286,1.62865,19300000.0
2008-07-24 04:27:00,1.6286,1.6287,1.6286,1.6287,16600000.0
2008-07-24 04:28:00,1.6287,1.6287,1.6286,1.6286,32700000.0
2008-07-24 04:29:00,1.6286,1.6287,1.6286,1.62865,60900000.0
2008-07-24 04:30:00,1.62865,1.62865,1.6286,1.6286,23700000.0
2008-07-24 04:31:00,1.6286,1.6287,1.62855,1.6287,77000000.0
2008-07-24 04:32:00,1.6287,1.6287,1.6287,1.6287,38100000.0
2008-07-24 04:33:00,1.6287,1.6287,1.6285,1.6287,90600000.0
2008-07-24 04:34:00,1.6287,1.6287,1.6286,1.6287,27800000.0
2008-07-24 04:35:00,1.6287,1.6287,1.6286,1.62865,9700000.0
2008-07-24 04:36:00,1.6286,1.62865,1.6286,1.62865,20600000.0
2008-07-24 04:37:00,1.62865,1.6287,1.6285,1.6285,31400000.0
2008-07-24 04:38:00,1.6286,1.6286,1.6286,1.6286,44400000.0
2008-07-24 04:39:00,1.6286,1.6286,1.6286,1.6286,28600000.0
2008-07-24 04:40:00,1.6286,1.6287,1.6286,1.6287,22800000.0
2008-07-24 04:41:00,1.6286,1.6287,1.6286,1.6286,22800000.0
2008-07-24 04:42:00,1.6286,1.6287,1.6286,1.6286,35700000.0
2008-07-24 04:43:00,1.6286,1.6286,1.6286,1.6286,2200000.0
2008-07-24 04:44:00,1.6286,1.6286,1.62855,1.62855,2000000.0
2008-07-24 04:45:00,1.62855,1.6286,1.6285,1.6285,27700000.0
2008-07-24 04:46:00,1.6285,1.6285,1.6283,1.6283,87500000.0
2008-07-24 04:47:00,1.6283,1.6284,1.6283,1.6283,26300000.0
2008-07-24 04:48:00,1.6283,1.6283,1.6283,1.6283,3400000.0
2008-07-24 04:49:00,1.6283,1.6283,1.6283,1.6283,2700000.0
2008-07-24 04:50:00,1.6283,1.6283,1.6283,1.6283,14600000.0
2008-07-24 04:51:00,1.6283,1.62835,1.6283,1.6283,60900000.0
2008-07-24 04:52:00,1.6283,1.6284,1.6283,1.6284,29500000.0
2008-07-24 04:53:00,1.6283,1.62845,1.6283,1.6283,78100000.0
2008-07-24 04:54:00,1.6283,1.6284,1.6283,1.6283,37600000.0
2008-07-24 04:55:00,1.6283,1.6284,1.6283,1.6284,16800000.0
2008-07-24 04:56:00,1.6284,1.6284,1.6284,1.6284,1700000.0
2008-07-24 04:57:00,1.6284,1.6285,1.6284,1.6284,80900000.0
2008-07-24 04:58:00,1.6284,1.6284,1.6283,1.6283,31400000.0
2008-07-24 04:59:00,1.6284,1.6284,1.6283,1.6283,82800000.0
2008-07-24 05:00:00,1.6283,1.6283,1.6283,1.6283,48600000.0
2008-07-24 05:01:00,1.6283,1.6283,1.6283,1.6283,7100000.0
2008-07-24 05:02:00,1.6283,1.6283,1.6283,1.6283,16300000.0
2008-07-24 05:03:00,1.6283,1.6285,1.6283,1.6283,56600000.0
2008-07-24 05:04:00,1.6283,1.6285,1.6283,1.6283,108800000.0
2008-07-24 05:05:00,1.62835,1.62845,1.6283,1.6284,114100000.0
2008-07-24 05:06:00,1.6285,1.6286,1.6284,1.6285,42800000.0
2008-07-24 05:07:00,1.6285,1.6285,1.6284,1.6284,7400000.0
2008-07-24 05:08:00,1.62835,1.6284,1.62835,1.62835,25000000.0
2008-07-24 05:09:00,1.62835,1.6284,1.6283,1.6283,23800000.0
2008-07-24 05:10:00,1.62809,1.62823,1.62803,1.62803,25800000.0
2008-07-24 05:11:00,1.62835,1.6284,1.6283,1.62835,38600000.0
2008-07-24 05:12:00,1.6283,1.62835,1.6283,1.62835,23100000.0
2008-07-24 05:13:00,1.6283,1.6284,1.6283,1.6283,103100000.0
2008-07-24 05:14:00,1.62835,1.6284,1.6283,1.6284,19600000.0
2008-07-24 05:15:00,1.6284,1.6284,1.6284,1.6284,50600000.0
2008-07-24 05:16:00,1.6284,1.6285,1.6284,1.6285,53900000.0
2008-07-24 05:17:00,1.6285,1.6285,1.62845,1.6285,15000000.0
2008-07-24 05:18:00,1.6285,1.6285,1.6284,1.6284,13400000.0
2008-07-24 05:19:00,1.6284,1.62845,1.6284,1.62845,41000000.0
2008-07-24 05:20:00,1.6285,1.6285,1.6285,1.6285,2000000.0
2008-07-24 05:21:00,1.6285,1.6285,1.6284,1.6285,25100000.0
2008-07-24 05:22:00,1.62845,1.6285,1.6283,1.6284,46300000.0
2008-07-24 05:23:00,1.62835,1.6284,1.62835,1.6284,81500000.0
2008-07-24 05:24:00,1.6284,1.6285,1.6284,1.6285,103300000.0
2008-07-24 05:25:00,1.62845,1.62845,1.6284,1.6284,15900000.0
2008-07-24 05:26:00,1.6284,1.6285,1.6284,1.6285,33400000.0
2008-07-24 05:27:00,1.6285,1.6285,1.6285,1.6285,3200000.0
2008-07-24 05:28:00,1.6285,1.6285,1.6285,1.6285,3000000.0
2008-07-24 05:29:00,1.62845,1.6285,1.62845,1.6285,20000000.0
2008-07-24 05:30:00,1.6285,1.6285,1.6285,1.6285,4400000.0
2008-07-24 05:31:00,1.6285,1.6285,1.6285,1.6285,8700000.0
2008-07-24 05:32:00,1.6285,1.6285,1.6285,1.6285,4900000.0
2008-07-24 05:33:00,1.62845,1.6285,1.6284,1.6285,21200000.0
2008-07-24 05:34:00,1.62845,1.62845,1.62835,1.62845,34900000.0
2008-07-24 05:35:00,1.6284,1.6285,1.6284,1.6285,28000000.0
2008-07-24 05:36:00,1.62845,1.6285,1.6284,1.6284,34400000.0
2008-07-24 05:37:00,1.6284,1.62845,1.6284,1.6284,90500000.0
2008-07-24 05:38:00,1.6284,1.6285,1.6284,1.6285,71500000.0
2008-07-24 05:39:00,1.6285,1.6285,1.62845,1.62845,2600000.0
2008-07-24 05:40:00,1.62845,1.6285,1.6284,1.6284,29300000.0
2008-07-24 05:41:00,1.6285,1.62855,1.6285,1.6285,16700000.0
2008-07-24 05:42:00,1.6285,1.6285,1.6285,1.6285,2000000.0
2008-07-24 05:43:00,1.62845,1.6285,1.62845,1.62845,20000000.0
2008-07-24 05:44:00,1.62845,1.62845,1.6283,1.6284,86800000.0
2008-07-24 05:45:00,1.6284,1.6284,1.62835,1.62835,23600000.0
2008-07-24 05:46:00,1.62835,1.6284,1.62835,1.6284,12000000.0
2008-07-24 05:47:00,1.6284,1.6284,1.6283,1.6284,59200000.0
2008-07-24 05:48:00,1.6284,1.62855,1.6284,1.6285,38000000.0
2008-07-24 05:49:00,1.6285,1.6286,1.6285,1.6285,53500000.0
2008-07-24 05:50:00,1.6285,1.6285,1.6284,1.62845,23800000.0
2008-07-24 05:51:00,1.6285,1.6285,1.6284,1.62845,81600000.0
2008-07-24 05:52:00,1.6284,1.6284,1.6284,1.6284,13700000.0
2008-07-24 05:53:00,1.6284,1.62845,1.6284,1.62845,8200000.0
2008-07-24 05:54:00,1.6285,1.62855,1.62845,1.62845,23200000.0
2008-07-24 05:55:00,1.62845,1.62845,1.6282,1.6284,79700000.0
2008-07-24 05:56:00,1.62835,1.6284,1.6282,1.6282,48500000.0
2008-07-24 05:57:00,1.6282,1.62825,1.6282,1.6282,48500000.0
2008-07-24 05:58:00,1.6282,1.6282,1.6282,1.6282,43000000.0
2008-07-24 05:59:00,1.6282,1.6282,1.6281,1.62815,74300000.0
2008-07-24 06:00:00,1.6281,1.62815,1.6281,1.6281,12300000.0
2008-07-24 06:01:00,1.6281,1.6282,1.6281,1.6281,47200000.0
2008-07-24 06:02:00,1.6281,1.6283,1.6281,1.6283,57400000.0
2008-07-24 06:03:00,1.6283,1.6283,1.6283,1.6283,164300000.0
2008-07-24 06:04:00,1.62825,1.62845,1.6281,1.6282,154300000.0
2008-07-24 06:05:00,1.62815,1.6284,1.62815,1.6284,166800000.0
2008-07-24 06:06:00,1.6284,1.6284,1.62815,1.6283,37200000.0
2008-07-24 06:07:00,1.6283,1.6285,1.6283,1.6284,118300000.0
2008-07-24 06:08:00,1.6283,1.6285,1.6283,1.62845,85700000.0
2008-07-24 06:09:00,1.6284,1.6285,1.6284,1.6285,66700000.0
2008-07-24 06:10:00,1.6285,1.6285,1.6284,1.6285,47800000.0
2008-07-24 06:11:00,1.6286,1.6286,1.62825,1.6283,116400000.0
2008-07-24 06:12:00,1.6283,1.62835,1.6283,1.62835,8400000.0
2008-07-24 06:13:00,1.6283,1.6284,1.62825,1.62825,28000000.0
2008-07-24 06:14:00,1.6282,1.6283,1.62815,1.6283,33900000.0
2008-07-24 06:15:00,1.6283,1.6285,1.6283,1.62845,16700000.0
2008-07-24 06:16:00,1.62845,1.6287,1.6284,1.6287,80500000.0
2008-07-24 06:17:00,1.6287,1.6287,1.6286,1.62865,30600000.0
2008-07-24 06:18:00,1.6287,1.6287,1.6286,1.6287,26500000.0
2008-07-24 06:19:00,1.6287,1.6287,1.6285,1.62865,47000000.0
2008-07-24 06:20:00,1.6286,1.6287,1.6285,1.6285,56900000.0
2008-07-24 06:21:00,1.6286,1.6287,1.6286,1.6286,100900000.0
2008-07-24 06:22:00,1.62865,1.6287,1.6285,1.6285,133800000.0
2008-07-24 06:23:00,1.6285,1.6287,1.6285,1.6285,62600000.0
2008-07-24 06:24:00,1.6286,1.6286,1.6286,1.6286,1000000.0
2008-07-24 06:25:00,1.6285,1.6286,1.6285,1.6286,37700000.0
2008-07-24 06:26:00,1.6286,1.6287,1.6285,1.6286,67400000.0
2008-07-24 06:27:00,1.6285,1.62855,1.6285,1.6285,67600000.0
2008-07-24 06:28:00,1.6285,1.6285,1.6285,1.6285,51100000.0
2008-07-24 06:29:00,1.6285,1.6286,1.6285,1.6286,29400000.0
2008-07-24 06:30:00,1.6285,1.6286,1.6285,1.6286,16800000.0
2008-07-24 06:31:00,1.6285,1.6286,1.6285,1.6286,23300000.0
2008-07-24 06:32:00,1.6286,1.6286,1.6286,1.6286,28700000.0
2008-07-24 06:33:00,1.6285,1.6285,1.6285,1.6285,15900000.0
2008-07-24 06:34:00,1.6285,1.6286,1.6285,1.6285,48800000.0
2008-07-24 06:35:00,1.6285,1.6286,1.6285,1.6285,58600000.0
2008-07-24 06:36:00,1.6285,1.62865,1.62835,1.6284,114200000.0
2008-07-24 06:37:00,1.6284,1.6286,1.62835,1.6286,98300000.0
2008-07-24 06:38:00,1.6286,1.6287,1.6286,1.6286,60700000.0
2008-07-24 06:39:00,1.62855,1.62865,1.62855,1.62865,34400000.0
2008-07-24 06:40:00,1.6287,1.6287,1.6286,1.6287,111300000.0
2008-07-24 06:41:00,1.6287,1.6289,1.6286,1.62885,55800000.0
2008-07-24 06:42:00,1.6289,1.62905,1.6288,1.62905,30900000.0
2008-07-24 06:43:00,1.629,1.62915,1.6289,1.62915,54400000.0
2008-07-24 06:44:00,1.6291,1.6291,1.6289,1.629,51000000.0
2008-07-24 06:45:00,1.629,1.6291,1.6289,1.62905,44500000.0
2008-07-24 06:46:00,1.62905,1.6292,1.629,1.6291,51100000.0
2008-07-24 06:47:00,1.6292,1.6292,1.629,1.62915,52800000.0
2008-07-24 06:48:00,1.6292,1.6296,1.6292,1.62955,58400000.0
2008-07-24 06:49:00,1.62955,1.62955,1.6293,1.62945,68700000.0
2008-07-24 06:50:00,1.6295,1.6296,1.6294,1.6295,22500000.0
2008-07-24 06:51:00,1.6296,1.6296,1.6294,1.6295,28000000.0
2008-07-24 06:52:00,1.6295,1.6295,1.6294,1.6294,6700000.0
2008-07-24 06:53:00,1.6294,1.6297,1.62935,1.6297,89900000.0
2008-07-24 06:54:00,1.6296,1.62965,1.6296,1.6296,41500000.0
2008-07-24 06:55:00,1.62958,1.62958,1.62898,1.62938,82800000.0
2008-07-24 06:56:00,1.6296,1.6296,1.6296,1.6296,5000000.0
2008-07-24 06:57:00,1.6296,1.6296,1.6296,1.6296,10000000.0
2008-07-24 06:58:00,1.6296,1.6296,1.6296,1.6296,3000000.0
2008-07-24 06:59:00,1.6296,1.6296,1.6295,1.6295,8200000.0
2008-07-24 07:00:00,1.6295,1.6295,1.6295,1.6295,14000000.0
2008-07-24 07:01:00,1.6295,1.6295,1.62935,1.62935,109000000.0
2008-07-24 07:02:00,1.62935,1.62945,1.62935,1.6294,61300000.0
2008-07-24 07:03:00,1.62945,1.62945,1.62935,1.6294,3600000.0
2008-07-24 07:04:00,1.62935,1.62955,1.6293,1.6293,83900000.0
2008-07-24 07:05:00,1.6293,1.6294,1.62905,1.6292,74200000.0
2008-07-24 07:06:00,1.62915,1.6292,1.62905,1.6292,71400000.0
2008-07-24 07:07:00,1.6292,1.6293,1.6292,1.6293,14400000.0
2008-07-24 07:08:00,1.6292,1.6293,1.6292,1.6292,30100000.0
2008-07-24 07:09:00,1.6292,1.6293,1.6291,1.6293,13400000.0
2008-07-24 07:10:00,1.6293,1.6293,1.6291,1.6292,47700000.0
2008-07-24 07:11:00,1.6293,1.6293,1.6293,1.6293,7200000.0
2008-07-24 07:12:00,1.6292,1.6294,1.6292,1.6294,20600000.0
2008-07-24 07:13:00,1.6294,1.6294,1.6293,1.6293,9800000.0
2008-07-24 07:14:00,1.6293,1.6294,1.6292,1.6293,61900000.0
2008-07-24 07:15:00,1.6293,1.6293,1.6291,1.6291,17300000.0
2008-07-24 07:16:00,1.6291,1.6293,1.629,1.6291,34800000.0
2008-07-24 07:17:00,1.6292,1.6293,1.6291,1.6292,40900000.0
2008-07-24 07:18:00,1.6291,1.6292,1.6291,1.6292,36400000.0
2008-07-24 07:19:00,1.6291,1.62915,1.6291,1.6291,6100000.0
2008-07-24 07:20:00,1.6293,1.6294,1.6291,1.6293,35000000.0
2008-07-24 07:21:00,1.6293,1.6294,1.6292,1.6293,18600000.0
2008-07-24 07:22:00,1.6293,1.6293,1.6292,1.6292,12300000.0
2008-07-24 07:23:00,1.6293,1.6293,1.6293,1.6293,35700000.0
2008-07-24 07:24:00,1.6293,1.6294,1.62915,1.6293,46100000.0
2008-07-24 07:25:00,1.6293,1.6294,1.6293,1.6293,26800000.0
2008-07-24 07:26:00,1.6294,1.6294,1.6292,1.6293,35000000.0
2008-07-24 07:27:00,1.6293,1.6293,1.6292,1.6292,24400000.0
2008-07-24 07:28:00,1.6294,1.62945,1.6293,1.6293,85800000.0
2008-07-24 07:29:00,1.6293,1.6293,1.6292,1.6292,5000000.0
2008-07-24 07:30:00,1.6292,1.6293,1.62915,1.6293,43900000.0
2008-07-24 07:31:00,1.6293,1.6293,1.6292,1.6293,28500000.0
2008-07-24 07:32:00,1.6293,1.6293,1.6292,1.6293,19700000.0
2008-07-24 07:33:00,1.6292,1.6293,1.6292,1.6293,2000000.0
2008-07-24 07:34:00,1.6293,1.6294,1.6293,1.6293,16700000.0
2008-07-24 07:35:00,1.6293,1.6293,1.6292,1.6292,4000000.0
2008-07-24 07:36:00,1.6292,1.6292,1.6292,1.6292,5000000.0
2008-07-24 07:37:00,1.6292,1.6293,1.6292,1.6292,8400000.0
2008-07-24 07:38:00,1.6292,1.6293,1.6292,1.6293,26500000.0
2008-07-24 07:39:00,1.6292,1.6293,1.6292,1.6293,18600000.0
2008-07-24 07:40:00,1.6293,1.6293,1.6286,1.6286,37300000.0
2008-07-24 07:41:00,1.6286,1.6287,1.6284,1.6285,128100000.0
2008-07-24 07:42:00,1.6285,1.6287,1.6282,1.6283,108300000.0
2008-07-24 07:43:00,1.6283,1.6283,1.6281,1.6282,60100000.0
2008-07-24 07:44:00,1.6281,1.6282,1.6281,1.6282,21000000.0
2008-07-24 07:45:00,1.6282,1.6287,1.6282,1.6287,48600000.0
2008-07-24 07:46:00,1.6288,1.6289,1.6284,1.6284,29400000.0
2008-07-24 07:47:00,1.6285,1.6286,1.6285,1.6285,17400000.0
2008-07-24 07:48:00,1.6285,1.6286,1.6285,1.6286,27900000.0
2008-07-24 07:49:00,1.6285,1.6286,1.6285,1.6286,11900000.0
2008-07-24 07:50:00,1.6286,1.6287,1.6286,1.6286,21000000.0
2008-07-24 07:51:00,1.6286,1.6288,1.6286,1.6287,18200000.0
2008-07-24 07:52:00,1.6288,1.6288,1.6287,1.6287,5500000.0
2008-07-24 07:53:00,1.6287,1.6287,1.6287,1.6287,2100000.0
2008-07-24 07:54:00,1.6287,1.629,1.6287,1.6288,28300000.0
2008-07-24 07:55:00,1.6287,1.6288,1.6287,1.6287,31300000.0
2008-07-24 07:56:00,1.6287,1.6288,1.6287,1.6287,35100000.0
2008-07-24 07:57:00,1.6288,1.6288,1.6288,1.6288,8000000.0
2008-07-24 07:58:00,1.6287,1.6288,1.6287,1.6288,6500000.0
2008-07-24 07:59:00,1.6287,1.6289,1.6287,1.6287,38000000.0
2008-07-24 08:00:00,1.6287,1.6288,1.6287,1.6288,43200000.0
2008-07-24 08:01:00,1.6288,1.629,1.6288,1.629,39100000.0
2008-07-24 08:02:00,1.6289,1.629,1.6287,1.6287,47300000.0
2008-07-24 08:03:00,1.62875,1.6288,1.6287,1.6288,15000000.0
2008-07-24 08:04:00,1.6288,1.6288,1.6287,1.6288,117000000.0
2008-07-24 08:05:00,1.6288,1.6288,1.6288,1.6288,6700000.0
2008-07-24 08:06:00,1.6288,1.6288,1.6287,1.6287,30100000.0
2008-07-24 08:07:00,1.6288,1.6288,1.6287,1.6288,33500000.0
2008-07-24 08:08:00,1.6288,1.6292,1.6287,1.6292,60600000.0
2008-07-24 08:09:00,1.6292,1.6293,1.6291,1.6291,108300000.0
2008-07-24 08:10:00,1.6291,1.6293,1.6291,1.6292,74300000.0
2008-07-24 08:11:00,1.6292,1.6294,1.6292,1.6292,70100000.0
2008-07-24 08:12:00,1.6292,1.6292,1.6289,1.629,78200000.0
2008-07-24 08:13:00,1.6291,1.6293,1.629,1.6292,51200000.0
2008-07-24 08:14:00,1.6292,1.6292,1.629,1.6291,97000000.0
2008-07-24 08:15:00,1.6291,1.6292,1.6289,1.629,92700000.0
2008-07-24 08:16:00,1.629,1.6292,1.6289,1.6291,74400000.0
2008-07-24 08:17:00,1.629,1.6292,1.629,1.62915,110500000.0
2008-07-24 08:18:00,1.6292,1.6292,1.6291,1.6292,37500000.0
2008-07-24 08:19:00,1.62915,1.62915,1.629,1.6291,33200000.0
2008-07-24 08:20:00,1.6291,1.6291,1.629,1.6291,21800000.0
2008-07-24 08:21:00,1.6291,1.6292,1.629,1.6291,21100000.0
2008-07-24 08:22:00,1.6292,1.6292,1.6288,1.6291,68000000.0
2008-07-24 08:23:00,1.629,1.6291,1.6289,1.629,45700000.0
2008-07-24 08:24:00,1.6291,1.6293,1.6291,1.6293,18700000.0
2008-07-24 08:25:00,1.6293,1.6293,1.6292,1.6293,10000000.0
2008-07-24 08:26:00,1.6294,1.6294,1.6294,1.6294,10700000.0
2008-07-24 08:27:00,1.6294,1.6295,1.6294,1.6295,54600000.0
2008-07-24 08:28:00,1.6296,1.6297,1.6295,1.6295,45900000.0
2008-07-24 08:29:00,1.6295,1.62965,1.6294,1.62965,66400000.0
2008-07-24 08:30:00,1.62965,1.62965,1.6293,1.6293,158200000.0
2008-07-24 08:31:00,1.6293,1.6293,1.6291,1.6293,49300000.0
2008-07-24 08:32:00,1.6292,1.6294,1.6292,1.6293,162300000.0
2008-07-24 08:33:00,1.6293,1.6294,1.6292,1.6292,26500000.0
2008-07-24 08:34:00,1.6292,1.6293,1.6292,1.6293,45400000.0
2008-07-24 08:35:00,1.6293,1.6293,1.62925,1.6293,86500000.0
2008-07-24 08:36:00,1.62925,1.6293,1.6291,1.6293,87600000.0
2008-07-24 08:37:00,1.62915,1.6292,1.629,1.6292,176500000.0
2008-07-24 08:38:00,1.6292,1.6294,1.6292,1.6293,103400000.0
2008-07-24 08:39:00,1.6294,1.6294,1.6293,1.6294,83800000.0
2008-07-24 08:40:00,1.62935,1.6294,1.6293,1.6293,97600000.0
2008-07-24 08:41:00,1.6293,1.6293,1.6292,1.6293,51500000.0
2008-07-24 08:42:00,1.62915,1.6293,1.62915,1.6293,23000000.0
2008-07-24 08:43:00,1.6293,1.6293,1.6291,1.6291,112800000.0
2008-07-24 08:44:00,1.6291,1.6293,1.629,1.62915,87000000.0
2008-07-24 08:45:00,1.62915,1.6292,1.629,1.6291,64500000.0
2008-07-24 08:46:00,1.6291,1.6294,1.6291,1.6293,52600000.0
2008-07-24 08:47:00,1.6293,1.6293,1.6291,1.6291,45900000.0
2008-07-24 08:48:00,1.6291,1.6291,1.6288,1.629,266800000.0
2008-07-24 08:49:00,1.629,1.6292,1.6289,1.629,142900000.0
2008-07-24 08:50:00,1.629,1.6292,1.6289,1.6291,99500000.0
2008-07-24 08:51:00,1.6291,1.6291,1.6289,1.6289,96200000.0
2008-07-24 08:52:00,1.6289,1.629,1.6288,1.629,89400000.0
2008-07-24 08:53:00,1.629,1.629,1.62865,1.62865,48000000.0
2008-07-24 08:54:00,1.6287,1.6288,1.6285,1.6285,97400000.0
2008-07-24 08:55:00,1.6285,1.6288,1.62825,1.6287,141300000.0
2008-07-24 08:56:00,1.6287,1.6288,1.62855,1.6287,30500000.0
2008-07-24 08:57:00,1.6287,1.6288,1.6287,1.6287,21500000.0
2008-07-24 08:58:00,1.6288,1.6288,1.6286,1.6287,27000000.0
2008-07-24 08:59:00,1.6287,1.6288,1.6286,1.6286,61900000.0
2008-07-24 09:00:00,1.6287,1.6289,1.6286,1.62865,193100000.0
2008-07-24 09:01:00,1.6287,1.6287,1.6284,1.6286,131400000.0
2008-07-24 09:02:00,1.6285,1.6285,1.6281,1.6281,244100000.0
2008-07-24 09:03:00,1.62805,1.6284,1.62805,1.62815,246000001.0
2008-07-24 09:04:00,1.62815,1.6283,1.62805,1.62805,207500000.0
2008-07-24 09:05:00,1.628,1.6281,1.62785,1.62785,119900000.0
2008-07-24 09:06:00,1.62785,1.6279,1.62745,1.6277,186100000.0
2008-07-24 09:07:00,1.6277,1.6277,1.6276,1.6276,28400000.0
2008-07-24 09:08:00,1.6276,1.6279,1.6274,1.62755,358800000.0
2008-07-24 09:09:00,1.6276,1.6278,1.62755,1.62775,60900000.0
2008-07-24 09:10:00,1.6278,1.628,1.6278,1.6278,48300000.0
2008-07-24 09:11:00,1.6279,1.628,1.62785,1.628,12300000.0
2008-07-24 09:12:00,1.6281,1.6281,1.628,1.628,22400000.0
2008-07-24 09:13:00,1.6281,1.62825,1.62805,1.6282,128600000.0
2008-07-24 09:14:00,1.6282,1.6283,1.6281,1.6281,57000000.0
2008-07-24 09:15:00,1.6282,1.6282,1.6281,1.6281,10900000.0
2008-07-24 09:16:00,1.6281,1.6282,1.62795,1.6281,49800000.0
2008-07-24 09:17:00,1.628,1.6281,1.6278,1.6278,74500000.0
2008-07-24 09:18:00,1.6279,1.6279,1.6278,1.6279,29300000.0
2008-07-24 09:19:00,1.6279,1.6279,1.6277,1.6277,48900000.0
2008-07-24 09:20:00,1.6277,1.6279,1.6277,1.6278,72000000.0
2008-07-24 09:21:00,1.6277,1.6278,1.6277,1.6278,44300000.0
2008-07-24 09:22:00,1.6278,1.6281,1.6278,1.628,34400000.0
2008-07-24 09:23:00,1.628,1.628,1.6278,1.628,68800000.0
2008-07-24 09:24:00,1.628,1.628,1.6278,1.6278,55500000.0
2008-07-24 09:25:00,1.62775,1.628,1.6277,1.6278,119200000.0
2008-07-24 09:26:00,1.6279,1.628,1.62775,1.6279,135100000.0
2008-07-24 09:27:00,1.62785,1.628,1.6278,1.6279,50500000.0
2008-07-24 09:28:00,1.6279,1.6283,1.6279,1.62805,106300000.0
2008-07-24 09:29:00,1.6281,1.6281,1.62785,1.628,103700000.0
2008-07-24 09:30:00,1.628,1.628,1.6277,1.6277,289500000.0
2008-07-24 09:31:00,1.6277,1.628,1.6277,1.6278,74300000.0
2008-07-24 09:32:00,1.6278,1.6279,1.6278,1.6279,75400000.0
2008-07-24 09:33:00,1.6279,1.628,1.6278,1.6279,45100000.0
2008-07-24 09:34:00,1.6279,1.6279,1.6278,1.6279,27200000.0
2008-07-24 09:35:00,1.6279,1.6279,1.6278,1.6279,22300000.0
2008-07-24 09:36:00,1.6279,1.628,1.6279,1.6279,49400000.0
2008-07-24 09:37:00,1.6279,1.628,1.6278,1.6278,55800000.0
2008-07-24 09:38:00,1.6279,1.6279,1.62775,1.62775,14200000.0
2008-07-24 09:39:00,1.62775,1.6279,1.62775,1.6278,40800000.0
2008-07-24 09:40:00,1.6279,1.6279,1.62775,1.6278,41600000.0
2008-07-24 09:41:00,1.6278,1.6278,1.62775,1.62775,35200000.0
2008-07-24 09:42:00,1.62775,1.62775,1.62755,1.6277,48200000.0
2008-07-24 09:43:00,1.6277,1.6277,1.62745,1.62745,123800000.0
2008-07-24 09:44:00,1.62745,1.6276,1.62745,1.6276,35300000.0
2008-07-24 09:45:00,1.6276,1.6276,1.6271,1.6271,86300000.0
2008-07-24 09:46:00,1.627,1.6276,1.6269,1.62755,211300000.0
2008-07-24 09:47:00,1.62755,1.6276,1.62745,1.62745,98900000.0
2008-07-24 09:48:00,1.62745,1.6276,1.6274,1.6275,32700000.0
2008-07-24 09:49:00,1.6275,1.6275,1.6274,1.62745,27100000.0
2008-07-24 09:50:00,1.62745,1.6275,1.62735,1.62735,41900000.0
2008-07-24 09:51:00,1.6274,1.6275,1.6273,1.6274,55300000.0
2008-07-24 09:52:00,1.6273,1.6274,1.62725,1.6273,15700000.0
2008-07-24 09:53:00,1.6273,1.6274,1.6272,1.6273,47800000.0
2008-07-24 09:54:00,1.6274,1.6274,1.62725,1.6273,66300000.0
2008-07-24 09:55:00,1.6274,1.6276,1.62725,1.6275,90500000.0
2008-07-24 09:56:00,1.6276,1.6278,1.6275,1.62775,85900000.0
2008-07-24 09:57:00,1.62765,1.6279,1.62765,1.6279,82600000.0
2008-07-24 09:58:00,1.6279,1.6284,1.6278,1.62805,133900000.0
2008-07-24 09:59:00,1.6281,1.6283,1.6276,1.6278,152700000.0
2008-07-24 10:00:00,1.6278,1.6284,1.6273,1.6281,314300000.0
2008-07-24 10:01:00,1.6281,1.6282,1.6275,1.6276,205100000.0
2008-07-24 10:02:00,1.6275,1.6276,1.6251,1.6259,849100001.0
2008-07-24 10:03:00,1.6259,1.627,1.6259,1.6268,237400000.0
2008-07-24 10:04:00,1.6268,1.6269,1.6265,1.6267,231800000.0
2008-07-24 10:05:00,1.6266,1.6268,1.6264,1.6267,184500000.0
2008-07-24 10:06:00,1.6267,1.6268,1.6265,1.6266,237700000.0
2008-07-24 10:07:00,1.6266,1.6268,1.6266,1.6268,94200000.0
2008-07-24 10:08:00,1.6268,1.6268,1.6266,1.6267,190300000.0
2008-07-24 10:09:00,1.62665,1.6269,1.6266,1.6267,192600000.0
2008-07-24 10:10:00,1.6267,1.6267,1.6265,1.6265,167100000.0
2008-07-24 10:11:00,1.6265,1.6266,1.62635,1.62635,149700000.0
2008-07-24 10:12:00,1.62635,1.6267,1.6263,1.6264,154300001.0
2008-07-24 10:13:00,1.6264,1.6266,1.6259,1.62595,172600000.0
2008-07-24 10:14:00,1.62595,1.6263,1.6259,1.6262,75400000.0
2008-07-24 10:15:00,1.62615,1.6265,1.6261,1.6264,74100000.0
2008-07-24 10:16:00,1.6265,1.6265,1.6263,1.6264,41800000.0
2008-07-24 10:17:00,1.62645,1.6269,1.6264,1.6265,151800000.0
2008-07-24 10:18:00,1.6265,1.6268,1.6263,1.6263,210000000.0
2008-07-24 10:19:00,1.6263,1.6264,1.6261,1.6261,132700000.0
2008-07-24 10:20:00,1.6261,1.6262,1.6258,1.6259,118400000.0
2008-07-24 10:21:00,1.6259,1.62615,1.62565,1.6259,158100000.0
2008-07-24 10:22:00,1.626,1.6267,1.62575,1.6267,204700000.0
2008-07-24 10:23:00,1.62665,1.6271,1.62655,1.6268,217900000.0
2008-07-24 10:24:00,1.6268,1.62715,1.6267,1.627,144000000.0
2008-07-24 10:25:00,1.627,1.6272,1.6268,1.62705,173300000.0
2008-07-24 10:26:00,1.627,1.6271,1.62695,1.62705,55600000.0
2008-07-24 10:27:00,1.62705,1.6273,1.62705,1.6272,55000000.0
2008-07-24 10:28:00,1.6273,1.6273,1.62705,1.62715,108500000.0
2008-07-24 10:29:00,1.62715,1.62715,1.6266,1.62685,190500000.0
2008-07-24 10:30:00,1.6269,1.6269,1.6265,1.6267,210600000.0
2008-07-24 10:31:00,1.6267,1.6271,1.6266,1.62705,80500000.0
2008-07-24 10:32:00,1.62695,1.6273,1.6267,1.627,235400000.0
2008-07-24 10:33:00,1.627,1.627,1.6265,1.6266,144700000.0
2008-07-24 10:34:00,1.6266,1.6267,1.6264,1.6264,142400000.0
2008-07-24 10:35:00,1.6264,1.6265,1.6262,1.6262,72600000.0
2008-07-24 10:36:00,1.6263,1.6264,1.6261,1.6263,115000000.0
2008-07-24 10:37:00,1.6263,1.6263,1.6261,1.6262,127100000.0
2008-07-24 10:38:00,1.6262,1.6262,1.6259,1.626,93400000.0
2008-07-24 10:39:00,1.626,1.6261,1.6259,1.626,71400000.0
2008-07-24 10:40:00,1.626,1.6262,1.6259,1.6259,171700000.0
2008-07-24 10:41:00,1.6259,1.626,1.6257,1.62585,187200000.0
2008-07-24 10:42:00,1.62585,1.62585,1.6255,1.6255,156900000.0
2008-07-24 10:43:00,1.6255,1.6256,1.62535,1.6255,146000000.0
2008-07-24 10:44:00,1.6255,1.6256,1.6255,1.6255,52800000.0
2008-07-24 10:45:00,1.6256,1.6257,1.62535,1.6255,53200000.0
2008-07-24 10:46:00,1.62545,1.6257,1.62515,1.6252,194999999.0
2008-07-24 10:47:00,1.6252,1.6253,1.625,1.6253,168399999.0
2008-07-24 10:48:00,1.6252,1.6254,1.6252,1.62525,153700000.0
2008-07-24 10:49:00,1.62525,1.6254,1.6252,1.6253,130800000.0
2008-07-24 10:50:00,1.6254,1.6256,1.6253,1.6256,146600000.0
2008-07-24 10:51:00,1.6257,1.6257,1.6253,1.62545,116700000.0
2008-07-24 10:52:00,1.62545,1.6257,1.6254,1.6254,101600000.0
2008-07-24 10:53:00,1.6254,1.6256,1.6254,1.6255,28800000.0
2008-07-24 10:54:00,1.6256,1.6263,1.6255,1.6262,183400000.0
2008-07-24 10:55:00,1.6262,1.6262,1.62595,1.62595,97000000.0
2008-07-24 10:56:00,1.62595,1.6261,1.6259,1.626,79600000.0
2008-07-24 10:57:00,1.626,1.6261,1.6259,1.6261,138000000.0
2008-07-24 10:58:00,1.6261,1.6261,1.62595,1.626,98600000.0
2008-07-24 10:59:00,1.626,1.6261,1.62595,1.626,29500000.0
2008-07-24 11:00:00,1.626,1.6262,1.6259,1.626,112800000.0
2008-07-24 11:01:00,1.6261,1.6262,1.62595,1.62615,225100000.0
2008-07-24 11:02:00,1.62615,1.6262,1.62605,1.6261,137500000.0
2008-07-24 11:03:00,1.6261,1.6261,1.6257,1.6258,129200000.0
2008-07-24 11:04:00,1.6258,1.6262,1.6258,1.626,122000000.0
2008-07-24 11:05:00,1.626,1.6263,1.6259,1.62615,159700000.0
2008-07-24 11:06:00,1.6261,1.6263,1.626,1.6262,90600000.0
2008-07-24 11:07:00,1.6262,1.6265,1.62615,1.6264,58600000.0
2008-07-24 11:08:00,1.6264,1.6266,1.62635,1.62645,89700000.0
2008-07-24 11:09:00,1.62645,1.6265,1.6263,1.6265,118500000.0
2008-07-24 11:10:00,1.6265,1.6267,1.6265,1.62665,90400000.0
2008-07-24 11:11:00,1.62665,1.6268,1.6266,1.62675,44800000.0
2008-07-24 11:12:00,1.62675,1.6268,1.62675,1.62675,58200000.0
2008-07-24 11:13:00,1.62675,1.6268,1.6266,1.6266,67600000.0
2008-07-24 11:14:00,1.6266,1.6266,1.6263,1.6263,66100000.0
2008-07-24 11:15:00,1.6263,1.6263,1.6262,1.6262,32600000.0
2008-07-24 11:16:00,1.6263,1.6265,1.62625,1.6263,99800000.0
2008-07-24 11:17:00,1.6264,1.6267,1.6264,1.6267,75300000.0
2008-07-24 11:18:00,1.6266,1.6269,1.62655,1.62665,61600000.0
2008-07-24 11:19:00,1.6267,1.6268,1.6264,1.62645,130400000.0
2008-07-24 11:20:00,1.6265,1.6267,1.6264,1.6266,145200000.0
2008-07-24 11:21:00,1.6265,1.6266,1.6264,1.6265,91300000.0
2008-07-24 11:22:00,1.6265,1.6267,1.62645,1.62645,105900000.0
2008-07-24 11:23:00,1.6265,1.6266,1.62645,1.62645,87300000.0
2008-07-24 11:24:00,1.62645,1.6266,1.62645,1.6265,177800000.0
2008-07-24 11:25:00,1.6265,1.6266,1.6264,1.6264,114300000.0
2008-07-24 11:26:00,1.6265,1.6266,1.6264,1.6264,94100000.0
2008-07-24 11:27:00,1.6265,1.6266,1.6265,1.6266,26900000.0
2008-07-24 11:28:00,1.6266,1.6266,1.6264,1.6265,51100000.0
2008-07-24 11:29:00,1.6265,1.6265,1.62645,1.62645,38300000.0
2008-07-24 11:30:00,1.62645,1.6274,1.62645,1.62725,188500000.0
2008-07-24 11:31:00,1.62725,1.6275,1.6269,1.627,137500000.0
2008-07-24 11:32:00,1.627,1.627,1.6269,1.627,111600000.0
2008-07-24 11:33:00,1.627,1.627,1.6269,1.627,60400000.0
2008-07-24 11:34:00,1.627,1.6272,1.62655,1.62665,227400000.0
2008-07-24 11:35:00,1.62665,1.6269,1.62665,1.6268,125300000.0
2008-07-24 11:36:00,1.6268,1.6269,1.6267,1.6268,71000000.0
2008-07-24 11:37:00,1.6268,1.6271,1.6268,1.6271,55900000.0
2008-07-24 11:38:00,1.6271,1.6272,1.6266,1.6266,141800000.0
2008-07-24 11:39:00,1.6266,1.6266,1.6263,1.6265,121500000.0
2008-07-24 11:40:00,1.6266,1.6267,1.6266,1.6267,40800000.0
2008-07-24 11:41:00,1.62665,1.6267,1.62635,1.6264,207500000.0
2008-07-24 11:42:00,1.6264,1.6264,1.6264,1.6264,43300000.0
2008-07-24 11:43:00,1.6264,1.6268,1.6264,1.62665,105900000.0
2008-07-24 11:44:00,1.62665,1.627,1.6266,1.62665,140900000.0
2008-07-24 11:45:00,1.6268,1.627,1.6266,1.6269,127400000.0
2008-07-24 11:46:00,1.62685,1.6269,1.6267,1.6269,127500000.0
2008-07-24 11:47:00,1.6269,1.6269,1.62665,1.6267,45700000.0
2008-07-24 11:48:00,1.6266,1.6267,1.6266,1.6266,91200000.0
2008-07-24 11:49:00,1.6267,1.6267,1.62645,1.6265,74800000.0
2008-07-24 11:50:00,1.6266,1.6267,1.6264,1.6265,61100000.0
2008-07-24 11:51:00,1.6264,1.6265,1.6264,1.6264,16700000.0
2008-07-24 11:52:00,1.6264,1.6266,1.6264,1.6266,42500000.0
2008-07-24 11:53:00,1.6266,1.6267,1.62635,1.6264,160400000.0
2008-07-24 11:54:00,1.6264,1.6265,1.6263,1.6264,117100000.0
2008-07-24 11:55:00,1.6263,1.6266,1.6262,1.6262,156400000.0
2008-07-24 11:56:00,1.6262,1.6266,1.6262,1.6266,163800000.0
2008-07-24 11:57:00,1.6266,1.6266,1.6264,1.6265,64000000.0
2008-07-24 11:58:00,1.6265,1.6267,1.6264,1.62655,125100000.0
2008-07-24 11:59:00,1.6266,1.6266,1.6264,1.6265,182100000.0
2008-07-24 12:00:00,1.6265,1.6267,1.6265,1.6265,82300000.0
2008-07-24 12:01:00,1.6265,1.6266,1.6265,1.6265,68500000.0
2008-07-24 12:02:00,1.6265,1.6266,1.6263,1.6265,144200000.0
2008-07-24 12:03:00,1.6265,1.6266,1.6265,1.6266,32700000.0
2008-07-24 12:04:00,1.6266,1.6267,1.62625,1.6263,61300000.0
2008-07-24 12:05:00,1.6263,1.6264,1.6262,1.6263,67800000.0
2008-07-24 12:06:00,1.6263,1.6266,1.6263,1.6264,88000000.0
2008-07-24 12:07:00,1.6264,1.6265,1.6264,1.6265,52500000.0
2008-07-24 12:08:00,1.6264,1.62685,1.6264,1.6267,128000000.0
2008-07-24 12:09:00,1.6267,1.6268,1.6265,1.6267,174200000.0
2008-07-24 12:10:00,1.6266,1.6268,1.6266,1.6267,57600000.0
2008-07-24 12:11:00,1.6266,1.62675,1.62655,1.62665,135100000.0
2008-07-24 12:12:00,1.6267,1.6268,1.6266,1.6267,78900000.0
2008-07-24 12:13:00,1.6267,1.6268,1.6263,1.6264,172300000.0
2008-07-24 12:14:00,1.62635,1.6267,1.62635,1.62645,218100000.0
2008-07-24 12:15:00,1.62645,1.6267,1.62645,1.6266,88300000.0
2008-07-24 12:16:00,1.62655,1.6267,1.62645,1.62655,99800000.0
2008-07-24 12:17:00,1.62655,1.62655,1.6262,1.62625,95100000.0
2008-07-24 12:18:00,1.6263,1.6266,1.6263,1.6265,114500000.0
2008-07-24 12:19:00,1.6264,1.6265,1.62635,1.6264,53500000.0
2008-07-24 12:20:00,1.6265,1.6268,1.62645,1.6268,112800000.0
2008-07-24 12:21:00,1.6267,1.6268,1.6267,1.6267,34400000.0
2008-07-24 12:22:00,1.6267,1.6268,1.6265,1.6266,34700000.0
2008-07-24 12:23:00,1.6267,1.6267,1.6265,1.6267,68900000.0
2008-07-24 12:24:00,1.6267,1.6268,1.6267,1.6268,22800000.0
2008-07-24 12:25:00,1.6268,1.6269,1.6267,1.6267,39500000.0
2008-07-24 12:26:00,1.6267,1.6267,1.6265,1.6265,154800000.0
2008-07-24 12:27:00,1.6265,1.6269,1.6265,1.6269,136600000.0
2008-07-24 12:28:00,1.6269,1.627,1.62675,1.6269,94100000.0
2008-07-24 12:29:00,1.62685,1.6269,1.6267,1.6268,118900000.0
2008-07-24 12:30:00,1.6268,1.6268,1.62635,1.62635,110900000.0
2008-07-24 12:31:00,1.6264,1.6265,1.6263,1.6265,152500000.0
2008-07-24 12:32:00,1.6265,1.6267,1.6264,1.62655,90400000.0
2008-07-24 12:33:00,1.6266,1.6266,1.62645,1.6265,87400000.0
2008-07-24 12:34:00,1.6265,1.6266,1.6264,1.6266,135400000.0
2008-07-24 12:35:00,1.62655,1.6266,1.6263,1.6263,154600000.0
2008-07-24 12:36:00,1.6264,1.62655,1.6263,1.6265,74700000.0
2008-07-24 12:37:00,1.6265,1.6265,1.6264,1.6264,86300000.0
2008-07-24 12:38:00,1.6264,1.62665,1.6264,1.62655,62700000.0
2008-07-24 12:39:00,1.62655,1.62665,1.62655,1.6266,26000000.0
2008-07-24 12:40:00,1.6266,1.6266,1.6265,1.6265,69300000.0
2008-07-24 12:41:00,1.6265,1.6266,1.6265,1.6266,22300000.0
2008-07-24 12:42:00,1.6266,1.6267,1.62655,1.6267,11200000.0
2008-07-24 12:43:00,1.6267,1.6267,1.62635,1.6265,72000000.0
2008-07-24 12:44:00,1.6265,1.6266,1.6263,1.62635,162800000.0
2008-07-24 12:45:00,1.62635,1.6265,1.6263,1.62645,79700000.0
2008-07-24 12:46:00,1.6265,1.6267,1.62645,1.6266,71100000.0
2008-07-24 12:47:00,1.6266,1.6266,1.6266,1.6266,29400000.0
2008-07-24 12:48:00,1.6266,1.62685,1.6265,1.6265,74000000.0
2008-07-24 12:49:00,1.6265,1.6267,1.6265,1.6267,85900000.0
2008-07-24 12:50:00,1.6267,1.6267,1.6267,1.6267,13300000.0
2008-07-24 12:51:00,1.6266,1.6266,1.6266,1.6266,4900000.0
2008-07-24 12:52:00,1.6267,1.6267,1.6267,1.6267,4300000.0
2008-07-24 12:53:00,1.6267,1.6269,1.6267,1.6268,62600000.0
2008-07-24 12:54:00,1.6269,1.6269,1.62685,1.6269,35300000.0
2008-07-24 12:55:00,1.6269,1.6269,1.6268,1.6269,21400000.0
2008-07-24 12:56:00,1.6269,1.6269,1.62685,1.62685,23700000.0
2008-07-24 12:57:00,1.62685,1.6269,1.6267,1.6267,56000000.0
2008-07-24 12:58:00,1.6268,1.6268,1.62665,1.6268,95600000.0
2008-07-24 12:59:00,1.6268,1.627,1.62675,1.6269,157100000.0
2008-07-24 13:00:00,1.62685,1.6271,1.6268,1.6271,265100000.0
2008-07-24 13:01:00,1.6271,1.6271,1.62695,1.6271,42100000.0
2008-07-24 13:02:00,1.627,1.6271,1.627,1.627,27800000.0
2008-07-24 13:03:00,1.627,1.6271,1.62685,1.627,184900000.0
2008-07-24 13:04:00,1.627,1.627,1.6268,1.6268,44400000.0
2008-07-24 13:05:00,1.6268,1.6269,1.6268,1.6268,31300000.0
2008-07-24 13:06:00,1.6269,1.627,1.6268,1.627,138400000.0
2008-07-24 13:07:00,1.627,1.627,1.6269,1.6269,43600000.0
2008-07-24 13:08:00,1.6269,1.6271,1.62685,1.62695,88100000.0
2008-07-24 13:09:00,1.627,1.6271,1.62685,1.627,77700000.0
2008-07-24 13:10:00,1.627,1.627,1.6267,1.6267,63000000.0
2008-07-24 13:11:00,1.62665,1.6267,1.6266,1.6266,10600000.0
2008-07-24 13:12:00,1.6266,1.6267,1.6266,1.6266,37200000.0
2008-07-24 13:13:00,1.6267,1.6267,1.6265,1.6265,61800000.0
2008-07-24 13:14:00,1.6266,1.6267,1.6265,1.62655,154399999.0
2008-07-24 13:15:00,1.62655,1.6267,1.6265,1.62655,80100000.0
2008-07-24 13:16:00,1.62655,1.6266,1.6265,1.62655,38100000.0
2008-07-24 13:17:00,1.62655,1.6266,1.62635,1.62645,195500000.0
2008-07-24 13:18:00,1.62645,1.6265,1.6263,1.6263,126200000.0
2008-07-24 13:19:00,1.6263,1.6263,1.6262,1.6263,62100000.0
2008-07-24 13:20:00,1.6263,1.6263,1.6262,1.6262,46100000.0
2008-07-24 13:21:00,1.6262,1.6262,1.6261,1.6262,30000000.0
2008-07-24 13:22:00,1.6262,1.6262,1.62595,1.6261,106700000.0
2008-07-24 13:23:00,1.6261,1.6261,1.626,1.626,33900000.0
2008-07-24 13:24:00,1.6261,1.6261,1.626,1.6261,16500000.0
2008-07-24 13:25:00,1.6261,1.6261,1.6261,1.6261,14400000.0
2008-07-24 13:26:00,1.6261,1.6261,1.6259,1.626,23500000.0
2008-07-24 13:27:00,1.6259,1.626,1.6259,1.626,14500000.0
2008-07-24 13:28:00,1.626,1.626,1.6259,1.6259,22400000.0
2008-07-24 13:29:00,1.6259,1.6259,1.6258,1.6258,13100000.0
2008-07-24 13:30:00,1.62575,1.626,1.62575,1.62595,83200000.0
2008-07-24 13:31:00,1.62595,1.626,1.62575,1.6259,96400000.0
2008-07-24 13:32:00,1.6259,1.626,1.62585,1.62585,138100000.0
2008-07-24 13:33:00,1.62595,1.6261,1.62595,1.6261,67000000.0
2008-07-24 13:34:00,1.6261,1.6261,1.6259,1.626,58400000.0
2008-07-24 13:35:00,1.62595,1.6262,1.62585,1.6262,138200000.0
2008-07-24 13:36:00,1.6262,1.6262,1.6259,1.626,141200000.0
2008-07-24 13:37:00,1.626,1.626,1.62595,1.62595,29600000.0
2008-07-24 13:38:00,1.62595,1.6261,1.6259,1.6261,56400000.0
2008-07-24 13:39:00,1.6261,1.6261,1.6257,1.62585,207300002.0
2008-07-24 13:40:00,1.62585,1.6267,1.62585,1.6265,208500000.0
2008-07-24 13:41:00,1.6266,1.6267,1.6265,1.6265,76600000.0
2008-07-24 13:42:00,1.6266,1.6267,1.6265,1.62665,124300000.0
2008-07-24 13:43:00,1.62665,1.6267,1.6265,1.62655,145500000.0
2008-07-24 13:44:00,1.62655,1.6266,1.6265,1.62655,70000000.0
2008-07-24 13:45:00,1.62655,1.6266,1.62655,1.62655,91600000.0
2008-07-24 13:46:00,1.6266,1.6266,1.62655,1.6266,47000000.0
2008-07-24 13:47:00,1.6265,1.6266,1.6265,1.6265,33000000.0
2008-07-24 13:48:00,1.6267,1.6268,1.6265,1.6267,82100000.0
2008-07-24 13:49:00,1.62665,1.627,1.62665,1.627,145800000.0
2008-07-24 13:50:00,1.627,1.627,1.6267,1.62675,87400000.0
2008-07-24 13:51:00,1.62675,1.6268,1.6267,1.6267,50200000.0
2008-07-24 13:52:00,1.6267,1.6268,1.62665,1.6267,36400000.0
2008-07-24 13:53:00,1.6267,1.6267,1.6266,1.6267,25900000.0
2008-07-24 13:54:00,1.6267,1.6268,1.6267,1.6267,41600000.0
2008-07-24 13:55:00,1.6268,1.6269,1.62655,1.6266,71500000.0
2008-07-24 13:56:00,1.6267,1.6267,1.62635,1.62635,84800000.0
2008-07-24 13:57:00,1.6265,1.6265,1.6262,1.6262,119500000.0
2008-07-24 13:58:00,1.6262,1.6263,1.6261,1.6263,75000000.0
2008-07-24 13:59:00,1.6263,1.62635,1.6262,1.6263,56400000.0
2008-07-24 14:00:00,1.6263,1.6265,1.6263,1.6265,61600000.0
2008-07-24 14:01:00,1.6265,1.6266,1.6265,1.6265,45100000.0
2008-07-24 14:02:00,1.6265,1.6265,1.6263,1.6265,74900000.0
2008-07-24 14:03:00,1.6265,1.6265,1.6264,1.6264,11100000.0
2008-07-24 14:04:00,1.6264,1.6265,1.6264,1.6265,15200000.0
2008-07-24 14:05:00,1.6265,1.6265,1.6264,1.6264,24100000.0
2008-07-24 14:06:00,1.6264,1.6266,1.6264,1.6265,41100000.0
2008-07-24 14:07:00,1.6264,1.6265,1.6264,1.6264,21700000.0
2008-07-24 14:08:00,1.6265,1.6265,1.6264,1.6264,25600000.0
2008-07-24 14:09:00,1.6264,1.6264,1.6264,1.6264,13000000.0
2008-07-24 14:10:00,1.6264,1.6264,1.6264,1.6264,2000000.0
2008-07-24 14:11:00,1.6264,1.6265,1.6264,1.6265,10500000.0
2008-07-24 14:12:00,1.6265,1.6265,1.6265,1.6265,1000000.0
2008-07-24 14:13:00,1.6265,1.6269,1.6265,1.6268,118500000.0
2008-07-24 14:14:00,1.6269,1.6271,1.6268,1.6268,141000000.0
2008-07-24 14:15:00,1.6268,1.6271,1.6268,1.6269,149000000.0
2008-07-24 14:16:00,1.6269,1.627,1.6267,1.6268,224900000.0
2008-07-24 14:17:00,1.6268,1.6269,1.6267,1.6268,106400000.0
2008-07-24 14:18:00,1.6268,1.6271,1.6268,1.6268,94800000.0
2008-07-24 14:19:00,1.6268,1.6269,1.6268,1.6269,104700000.0
2008-07-24 14:20:00,1.6269,1.6271,1.6268,1.627,316099999.0
2008-07-24 14:21:00,1.627,1.627,1.6264,1.6268,276299997.0
2008-07-24 14:22:00,1.6268,1.6268,1.62645,1.6265,134000000.0
2008-07-24 14:23:00,1.6265,1.6265,1.6263,1.6264,91900000.0
2008-07-24 14:24:00,1.6264,1.6265,1.6264,1.6264,33100000.0
2008-07-24 14:25:00,1.6264,1.6267,1.6264,1.6265,126400000.0
2008-07-24 14:26:00,1.62645,1.6266,1.62645,1.6265,45300000.0
2008-07-24 14:27:00,1.6265,1.6265,1.6265,1.6265,29600000.0
2008-07-24 14:28:00,1.6265,1.627,1.6265,1.6269,92100000.0
2008-07-24 14:29:00,1.6269,1.62735,1.6266,1.627,256000000.0
2008-07-24 14:30:00,1.6271,1.6272,1.6263,1.6264,488600000.0
2008-07-24 14:31:00,1.6264,1.6269,1.6262,1.6268,205300000.0
2008-07-24 14:32:00,1.6268,1.6268,1.62605,1.6262,480700000.0
2008-07-24 14:33:00,1.6262,1.6265,1.6262,1.6264,253100000.0
2008-07-24 14:34:00,1.6265,1.6267,1.62625,1.6266,285200000.0
2008-07-24 14:35:00,1.6266,1.6266,1.62615,1.6266,188300000.0
2008-07-24 14:36:00,1.6266,1.6268,1.62635,1.6265,412799999.0
2008-07-24 14:37:00,1.6265,1.6266,1.6263,1.6265,230699999.0
2008-07-24 14:38:00,1.6265,1.6265,1.6261,1.6263,202900000.0
2008-07-24 14:39:00,1.6263,1.6264,1.6259,1.6263,360100000.0
2008-07-24 14:40:00,1.6262,1.6267,1.6262,1.6266,179800000.0
2008-07-24 14:41:00,1.6266,1.6267,1.6265,1.6265,143500000.0
2008-07-24 14:42:00,1.6265,1.6267,1.6265,1.6266,176000000.0
2008-07-24 14:43:00,1.6266,1.6268,1.62655,1.6266,339900000.0
2008-07-24 14:44:00,1.6266,1.6269,1.6265,1.6268,163500000.0
2008-07-24 14:45:00,1.62675,1.6269,1.6264,1.6267,191600000.0
2008-07-24 14:46:00,1.6266,1.6267,1.6266,1.6266,56300000.0
2008-07-24 14:47:00,1.6266,1.6267,1.6265,1.6267,154000000.0
2008-07-24 14:48:00,1.6266,1.62675,1.6266,1.6267,181500000.0
2008-07-24 14:49:00,1.6266,1.6267,1.6265,1.6266,152200000.0
2008-07-24 14:50:00,1.6266,1.6267,1.6265,1.6265,156000000.0
2008-07-24 14:51:00,1.6265,1.6267,1.6265,1.6265,137000000.0
2008-07-24 14:52:00,1.6265,1.6267,1.62645,1.6267,150900000.0
2008-07-24 14:53:00,1.6266,1.6267,1.6264,1.6265,121500000.0
2008-07-24 14:54:00,1.6265,1.6265,1.6264,1.6265,10100000.0
2008-07-24 14:55:00,1.6264,1.6265,1.62635,1.6265,60700000.0
2008-07-24 14:56:00,1.6265,1.6265,1.6264,1.6265,35200000.0
2008-07-24 14:57:00,1.6265,1.6265,1.62645,1.6265,161000000.0
2008-07-24 14:58:00,1.6265,1.6265,1.6264,1.6265,21200000.0
2008-07-24 14:59:00,1.6265,1.6265,1.6264,1.6265,20100000.0
2008-07-24 15:00:00,1.6265,1.6267,1.6264,1.62645,243400000.0
2008-07-24 15:01:00,1.6265,1.6265,1.62635,1.62635,124000000.0
2008-07-24 15:02:00,1.6264,1.6266,1.6264,1.6266,178100000.0
2008-07-24 15:03:00,1.6267,1.6267,1.6264,1.6265,146900000.0
2008-07-24 15:04:00,1.6265,1.6265,1.6264,1.6264,90300000.0
2008-07-24 15:05:00,1.6265,1.6267,1.62635,1.6266,262700000.0
2008-07-24 15:06:00,1.6266,1.6271,1.6266,1.627,241700000.0
2008-07-24 15:07:00,1.627,1.627,1.6266,1.6266,178800000.0
2008-07-24 15:08:00,1.6266,1.6269,1.62655,1.62675,282899998.0
2008-07-24 15:09:00,1.62675,1.6268,1.6267,1.6267,63100000.0
2008-07-24 15:10:00,1.6266,1.6268,1.6266,1.6267,212300000.0
2008-07-24 15:11:00,1.6267,1.6269,1.62665,1.6269,155600001.0
2008-07-24 15:12:00,1.6269,1.6269,1.6265,1.6266,154600000.0
2008-07-24 15:13:00,1.6267,1.6268,1.6266,1.6268,120900000.0
2008-07-24 15:14:00,1.6268,1.6269,1.6265,1.6266,228100000.0
2008-07-24 15:15:00,1.6266,1.6268,1.62655,1.6267,280599999.0
2008-07-24 15:16:00,1.6267,1.6267,1.6265,1.6265,216700000.0
2008-07-24 15:17:00,1.6265,1.6265,1.6261,1.6265,198900000.0
2008-07-24 15:18:00,1.6264,1.6267,1.6264,1.6266,180700000.0
2008-07-24 15:19:00,1.6266,1.6267,1.6264,1.6265,325900000.0
2008-07-24 15:20:00,1.6266,1.6267,1.62655,1.62655,60400000.0
2008-07-24 15:21:00,1.6266,1.6267,1.6265,1.62655,135200000.0
2008-07-24 15:22:00,1.62655,1.6267,1.62645,1.6266,321300000.0
2008-07-24 15:23:00,1.6266,1.6267,1.6265,1.62655,248300000.0
2008-07-24 15:24:00,1.62655,1.6267,1.62655,1.6266,32300000.0
2008-07-24 15:25:00,1.6267,1.6267,1.6266,1.6266,15900000.0
2008-07-24 15:26:00,1.6266,1.6268,1.6266,1.6268,102700000.0
2008-07-24 15:27:00,1.6269,1.6269,1.6268,1.6268,74800000.0
2008-07-24 15:28:00,1.6268,1.6272,1.62675,1.6271,143000000.0
2008-07-24 15:29:00,1.6271,1.6273,1.6271,1.62725,58000000.0
2008-07-24 15:30:00,1.6273,1.6274,1.6271,1.6272,213000000.0
2008-07-24 15:31:00,1.6272,1.6272,1.6269,1.627,123300000.0
2008-07-24 15:32:00,1.6269,1.6272,1.6269,1.6271,157900000.0
2008-07-24 15:33:00,1.6271,1.6274,1.627,1.627,115200000.0
2008-07-24 15:34:00,1.6271,1.6271,1.6267,1.6267,173000000.0
2008-07-24 15:35:00,1.6267,1.6268,1.6267,1.6268,90600000.0
2008-07-24 15:36:00,1.6268,1.6271,1.62675,1.6269,139000000.0
2008-07-24 15:37:00,1.6269,1.627,1.6268,1.6268,66300000.0
2008-07-24 15:38:00,1.6269,1.6273,1.62685,1.6272,148600000.0
2008-07-24 15:39:00,1.6272,1.6273,1.62695,1.6271,152400000.0
2008-07-24 15:40:00,1.6271,1.6273,1.62695,1.627,125600000.0
2008-07-24 15:41:00,1.627,1.6281,1.6269,1.6276,264299998.0
2008-07-24 15:42:00,1.6277,1.6278,1.62755,1.62765,64000000.0
2008-07-24 15:43:00,1.62765,1.6278,1.62755,1.62755,80500000.0
2008-07-24 15:44:00,1.62755,1.6277,1.62725,1.6276,147800000.0
2008-07-24 15:45:00,1.6277,1.6278,1.62745,1.62765,145999999.0
2008-07-24 15:46:00,1.6277,1.6278,1.6276,1.6278,80100000.0
2008-07-24 15:47:00,1.6278,1.6278,1.62725,1.6274,237400002.0
2008-07-24 15:48:00,1.6274,1.6275,1.6273,1.62735,113200000.0
2008-07-24 15:49:00,1.62735,1.6277,1.6273,1.6275,198000000.0
2008-07-24 15:50:00,1.6275,1.6278,1.6272,1.6273,153400000.0
2008-07-24 15:51:00,1.6273,1.6274,1.6272,1.6272,139400000.0
2008-07-24 15:52:00,1.6272,1.6276,1.6272,1.6275,322500000.0
2008-07-24 15:53:00,1.6275,1.6276,1.6272,1.62735,259500000.0
2008-07-24 15:54:00,1.62735,1.6275,1.6273,1.6274,229600000.0
2008-07-24 15:55:00,1.6274,1.6275,1.62715,1.6274,375000000.0
2008-07-24 15:56:00,1.6274,1.6275,1.6273,1.6274,183500000.0
2008-07-24 15:57:00,1.6275,1.6278,1.6274,1.6277,130500000.0
2008-07-24 15:58:00,1.6277,1.6278,1.62755,1.62755,142400000.0
2008-07-24 15:59:00,1.62755,1.628,1.62755,1.628,241700000.0
2008-07-24 16:00:00,1.628,1.628,1.6275,1.6275,268100000.0
2008-07-24 16:01:00,1.6275,1.6277,1.62725,1.62725,295800000.0
2008-07-24 16:02:00,1.62725,1.6278,1.62725,1.62735,516099999.0
2008-07-24 16:03:00,1.62735,1.6276,1.62715,1.62755,260800000.0
2008-07-24 16:04:00,1.6276,1.6277,1.62735,1.6275,402400002.0
2008-07-24 16:05:00,1.6275,1.6275,1.62715,1.6272,179500000.0
2008-07-24 16:06:00,1.6272,1.6275,1.6272,1.6274,156600000.0
2008-07-24 16:07:00,1.6275,1.6275,1.6272,1.62725,146500000.0
2008-07-24 16:08:00,1.62725,1.6277,1.6271,1.6272,298099999.0
2008-07-24 16:09:00,1.6272,1.6273,1.627,1.62725,178200000.0
2008-07-24 16:10:00,1.62725,1.6274,1.62715,1.6274,174100000.0
2008-07-24 16:11:00,1.62735,1.6276,1.62725,1.6275,127900000.0
2008-07-24 16:12:00,1.6275,1.6281,1.62745,1.6279,170200000.0
2008-07-24 16:13:00,1.628,1.6281,1.6278,1.628,194500000.0
2008-07-24 16:14:00,1.6279,1.628,1.62775,1.6278,192800000.0
2008-07-24 16:15:00,1.62775,1.6278,1.6277,1.6277,37600000.0
2008-07-24 16:16:00,1.6277,1.6277,1.6276,1.62765,83700000.0
2008-07-24 16:17:00,1.62765,1.6279,1.62765,1.62775,185000000.0
2008-07-24 16:18:00,1.62775,1.6283,1.62775,1.62795,421000000.0
2008-07-24 16:19:00,1.628,1.6284,1.62795,1.6284,292700000.0
2008-07-24 16:20:00,1.6284,1.6284,1.6281,1.6281,179500000.0
2008-07-24 16:21:00,1.6281,1.6281,1.62795,1.62795,247700000.0
2008-07-24 16:22:00,1.62795,1.6284,1.62795,1.6283,170200000.0
2008-07-24 16:23:00,1.6283,1.6287,1.6282,1.6287,192200000.0
2008-07-24 16:24:00,1.6287,1.6287,1.62815,1.6283,322200004.0
2008-07-24 16:25:00,1.6282,1.6284,1.62805,1.6281,163500000.0
2008-07-24 16:26:00,1.6281,1.6284,1.62805,1.6282,320699999.0
2008-07-24 16:27:00,1.6281,1.6282,1.628,1.628,105700000.0
2008-07-24 16:28:00,1.6281,1.6286,1.628,1.6286,247100000.0
2008-07-24 16:29:00,1.6286,1.6286,1.62805,1.6283,392900000.0
2008-07-24 16:30:00,1.6283,1.6287,1.62815,1.6287,326100000.0
2008-07-24 16:31:00,1.6287,1.6288,1.6284,1.6284,208400000.0
2008-07-24 16:32:00,1.6283,1.6284,1.6282,1.6282,239700000.0
2008-07-24 16:33:00,1.6282,1.6285,1.6281,1.6285,113700000.0
2008-07-24 16:34:00,1.6285,1.6286,1.6285,1.6285,122600000.0
2008-07-24 16:35:00,1.6285,1.6293,1.6285,1.6289,325200000.0
2008-07-24 16:36:00,1.6289,1.629,1.6285,1.62875,277400002.0
2008-07-24 16:37:00,1.62875,1.629,1.6286,1.62875,261900000.0
2008-07-24 16:38:00,1.6288,1.629,1.62875,1.6288,301300000.0
2008-07-24 16:39:00,1.6288,1.6289,1.6286,1.6287,256700000.0
2008-07-24 16:40:00,1.62865,1.6288,1.6284,1.6285,425300000.0
2008-07-24 16:41:00,1.62845,1.6287,1.62835,1.6287,254600000.0
2008-07-24 16:42:00,1.6287,1.6288,1.6285,1.62865,203000000.0
2008-07-24 16:43:00,1.6288,1.6288,1.6285,1.6286,169700000.0
2008-07-24 16:44:00,1.6285,1.6286,1.6283,1.6283,250400000.0
2008-07-24 16:45:00,1.62825,1.6284,1.6281,1.6282,188400000.0
2008-07-24 16:46:00,1.6282,1.6282,1.62795,1.6281,308700000.0
2008-07-24 16:47:00,1.6281,1.6282,1.62805,1.6282,130000000.0
2008-07-24 16:48:00,1.6282,1.6284,1.6281,1.6281,126400000.0
2008-07-24 16:49:00,1.6281,1.6281,1.6279,1.628,231800004.0
2008-07-24 16:50:00,1.628,1.6283,1.628,1.6282,76500000.0
2008-07-24 16:51:00,1.62815,1.6283,1.6279,1.6281,241100000.0
2008-07-24 16:52:00,1.6281,1.6284,1.6279,1.628,251699998.0
2008-07-24 16:53:00,1.628,1.6282,1.628,1.6281,224300000.0
2008-07-24 16:54:00,1.6281,1.6283,1.6279,1.6282,183900000.0
2008-07-24 16:55:00,1.6282,1.6282,1.6279,1.6279,183200000.0
2008-07-24 16:56:00,1.6279,1.628,1.6278,1.6278,101400000.0
2008-07-24 16:57:00,1.6278,1.6279,1.6273,1.62735,271500001.0
2008-07-24 16:58:00,1.6274,1.6278,1.6273,1.62755,194800000.0
2008-07-24 16:59:00,1.6277,1.6277,1.6273,1.6274,116800000.0
2008-07-24 17:00:00,1.62735,1.6274,1.6272,1.6273,85200000.0
2008-07-24 17:01:00,1.6274,1.6276,1.62735,1.6275,136600000.0
2008-07-24 17:02:00,1.6275,1.6278,1.6275,1.6278,78000000.0
2008-07-24 17:03:00,1.6277,1.6278,1.6275,1.6275,114100000.0
2008-07-24 17:04:00,1.6275,1.62765,1.6274,1.6276,137200000.0
2008-07-24 17:05:00,1.6276,1.6279,1.6275,1.6277,114900000.0
2008-07-24 17:06:00,1.6277,1.6279,1.62765,1.6278,77000000.0
2008-07-24 17:07:00,1.6278,1.6279,1.6274,1.6276,113000000.0
2008-07-24 17:08:00,1.6276,1.6277,1.6274,1.6276,140800000.0
2008-07-24 17:09:00,1.6276,1.6278,1.6275,1.62765,199600000.0
2008-07-24 17:10:00,1.62765,1.6278,1.62755,1.6276,179600000.0
2008-07-24 17:11:00,1.6276,1.6279,1.62755,1.62775,149600000.0
2008-07-24 17:12:00,1.62775,1.6278,1.6276,1.62765,151000000.0
2008-07-24 17:13:00,1.62765,1.6277,1.62735,1.6276,145900000.0
2008-07-24 17:14:00,1.6276,1.6278,1.62745,1.6277,160400000.0
2008-07-24 17:15:00,1.6277,1.6277,1.6276,1.62765,76400000.0
2008-07-24 17:16:00,1.62765,1.62765,1.62745,1.6275,162600001.0
2008-07-24 17:17:00,1.6274,1.6276,1.6273,1.6273,159000000.0
2008-07-24 17:18:00,1.6273,1.6277,1.6273,1.62755,266600000.0
2008-07-24 17:19:00,1.62755,1.6277,1.62735,1.6276,234900000.0
2008-07-24 17:20:00,1.62755,1.6276,1.6273,1.6273,92400000.0
2008-07-24 17:21:00,1.6273,1.6274,1.6273,1.62735,107000000.0
2008-07-24 17:22:00,1.62735,1.6276,1.62725,1.62725,98500000.0
2008-07-24 17:23:00,1.62725,1.6273,1.62715,1.6273,109400000.0
2008-07-24 17:24:00,1.62725,1.6273,1.62705,1.62705,186300000.0
2008-07-24 17:25:00,1.62705,1.62705,1.62635,1.6267,285500003.0
2008-07-24 17:26:00,1.6268,1.6274,1.6267,1.627,162900000.0
2008-07-24 17:27:00,1.6269,1.627,1.6267,1.6268,117500000.0
2008-07-24 17:28:00,1.6268,1.627,1.6268,1.6268,115800000.0
2008-07-24 17:29:00,1.6268,1.6269,1.62665,1.6267,95600000.0
2008-07-24 17:30:00,1.6267,1.6268,1.6263,1.6266,189400000.0
2008-07-24 17:31:00,1.6266,1.6267,1.6261,1.6261,202300000.0
2008-07-24 17:32:00,1.6261,1.6263,1.62605,1.6262,56100000.0
2008-07-24 17:33:00,1.6263,1.6263,1.6262,1.6263,56500000.0
2008-07-24 17:34:00,1.6263,1.6263,1.6259,1.62595,164500000.0
2008-07-24 17:35:00,1.62595,1.626,1.6258,1.62585,103300000.0
2008-07-24 17:36:00,1.62585,1.626,1.62585,1.626,87600000.0
2008-07-24 17:37:00,1.626,1.626,1.62585,1.62585,85100000.0
2008-07-24 17:38:00,1.62585,1.626,1.62585,1.6259,40400000.0
2008-07-24 17:39:00,1.6259,1.6261,1.62585,1.62605,39200000.0
2008-07-24 17:40:00,1.6262,1.6262,1.62595,1.626,95100000.0
2008-07-24 17:41:00,1.6261,1.6261,1.6259,1.626,84300000.0
2008-07-24 17:42:00,1.626,1.6261,1.6259,1.626,84500000.0
2008-07-24 17:43:00,1.62595,1.6262,1.62595,1.6261,113900000.0
2008-07-24 17:44:00,1.6261,1.6262,1.626,1.6261,104800000.0
2008-07-24 17:45:00,1.6261,1.6263,1.62605,1.62615,138100000.0
2008-07-24 17:46:00,1.6262,1.6263,1.62595,1.6262,165100000.0
2008-07-24 17:47:00,1.6263,1.6263,1.6261,1.6262,87000000.0
2008-07-24 17:48:00,1.6262,1.6263,1.6261,1.62615,182900000.0
2008-07-24 17:49:00,1.62615,1.6266,1.6261,1.6265,143500000.0
2008-07-24 17:50:00,1.6265,1.6268,1.6264,1.6267,169400000.0
2008-07-24 17:51:00,1.6267,1.6269,1.6267,1.6268,148800000.0
2008-07-24 17:52:00,1.6268,1.6268,1.6267,1.6267,73000000.0
2008-07-24 17:53:00,1.6267,1.6267,1.6265,1.6266,114300000.0
2008-07-24 17:54:00,1.6266,1.6266,1.6265,1.6266,121400000.0
2008-07-24 17:55:00,1.6266,1.6267,1.6265,1.6266,61500000.0
2008-07-24 17:56:00,1.6266,1.6267,1.6266,1.6266,60000000.0
2008-07-24 17:57:00,1.6266,1.6267,1.6266,1.6267,46700000.0
2008-07-24 17:58:00,1.6267,1.6267,1.6266,1.6266,124400000.0
2008-07-24 17:59:00,1.6266,1.6267,1.6266,1.6267,121700000.0
2008-07-24 18:00:00,1.6267,1.6268,1.62655,1.6267,107400000.0
2008-07-24 18:01:00,1.62665,1.6267,1.62655,1.6267,100900000.0
2008-07-24 18:02:00,1.6267,1.6267,1.6265,1.6266,113700000.0
2008-07-24 18:03:00,1.6266,1.6267,1.6264,1.6265,90200000.0
2008-07-24 18:04:00,1.6265,1.6266,1.62625,1.6264,141800000.0
2008-07-24 18:05:00,1.6264,1.6265,1.62605,1.62605,155200000.0
2008-07-24 18:06:00,1.62605,1.6263,1.626,1.6262,225700000.0
2008-07-24 18:07:00,1.6262,1.6262,1.6261,1.6261,122300000.0
2008-07-24 18:08:00,1.6261,1.6262,1.626,1.6261,272700000.0
2008-07-24 18:09:00,1.6261,1.6261,1.626,1.626,91100000.0
2008-07-24 18:10:00,1.626,1.6261,1.626,1.626,28600000.0
2008-07-24 18:11:00,1.6261,1.6263,1.62605,1.6262,54400000.0
2008-07-24 18:12:00,1.6262,1.6262,1.62585,1.62585,41100000.0
2008-07-24 18:13:00,1.62585,1.62595,1.6258,1.6258,44500000.0
2008-07-24 18:14:00,1.6258,1.626,1.6258,1.62595,88600000.0
2008-07-24 18:15:00,1.62595,1.6261,1.6259,1.626,52100000.0
2008-07-24 18:16:00,1.62595,1.6261,1.6259,1.62595,100300000.0
2008-07-24 18:17:00,1.626,1.626,1.6257,1.6257,266200003.0
2008-07-24 18:18:00,1.6257,1.6258,1.6256,1.6257,43200000.0
2008-07-24 18:19:00,1.6258,1.6258,1.62555,1.6258,101900000.0
2008-07-24 18:20:00,1.6258,1.6259,1.6257,1.6258,56800000.0
2008-07-24 18:21:00,1.62575,1.6259,1.62575,1.6258,23000000.0
2008-07-24 18:22:00,1.6259,1.6259,1.62575,1.6259,57500000.0
2008-07-24 18:23:00,1.626,1.6261,1.62585,1.6259,29100000.0
2008-07-24 18:24:00,1.6259,1.6261,1.62585,1.626,87600000.0
2008-07-24 18:25:00,1.626,1.6261,1.626,1.626,30000000.0
2008-07-24 18:26:00,1.626,1.626,1.626,1.626,20000000.0
2008-07-24 18:27:00,1.626,1.6262,1.626,1.6261,51300000.0
2008-07-24 18:28:00,1.62605,1.6261,1.62595,1.626,60500000.0
2008-07-24 18:29:00,1.626,1.6263,1.626,1.62615,84300000.0
2008-07-24 18:30:00,1.62615,1.6264,1.62615,1.6263,49800000.0
2008-07-24 18:31:00,1.6263,1.6263,1.62605,1.6263,99300000.0
2008-07-24 18:32:00,1.6262,1.6263,1.6261,1.6261,74200000.0
2008-07-24 18:33:00,1.6261,1.6261,1.62605,1.62605,58500000.0
2008-07-24 18:34:00,1.62605,1.62605,1.62585,1.62585,135600000.0
2008-07-24 18:35:00,1.62585,1.626,1.62575,1.6258,136600000.0
2008-07-24 18:36:00,1.6258,1.6259,1.62555,1.62565,206700000.0
2008-07-24 18:37:00,1.6257,1.6259,1.6256,1.6257,58800000.0
2008-07-24 18:38:00,1.6258,1.6259,1.62525,1.62555,165500000.0
2008-07-24 18:39:00,1.62555,1.6256,1.6254,1.6254,150100000.0
2008-07-24 18:40:00,1.6254,1.6256,1.6253,1.6253,146000000.0
2008-07-24 18:41:00,1.6254,1.6256,1.62535,1.6255,70000000.0
2008-07-24 18:42:00,1.6255,1.6255,1.6253,1.6253,31800000.0
2008-07-24 18:43:00,1.62535,1.6256,1.62535,1.62535,50600000.0
2008-07-24 18:44:00,1.62535,1.6257,1.6253,1.6257,122800000.0
2008-07-24 18:45:00,1.6257,1.6259,1.6256,1.6259,60500000.0
2008-07-24 18:46:00,1.6258,1.6259,1.6258,1.6259,91300000.0
2008-07-24 18:47:00,1.6259,1.626,1.6258,1.6258,39300000.0
2008-07-24 18:48:00,1.6259,1.6259,1.6258,1.6258,73800000.0
2008-07-24 18:49:00,1.6258,1.6261,1.6258,1.6261,106000000.0
2008-07-24 18:50:00,1.6261,1.6261,1.62585,1.626,127100000.0
2008-07-24 18:51:00,1.626,1.6261,1.62575,1.6259,93700000.0
2008-07-24 18:52:00,1.62575,1.6261,1.62575,1.62575,90700000.0
2008-07-24 18:53:00,1.62575,1.62575,1.62545,1.62555,147800000.0
2008-07-24 18:54:00,1.62555,1.6257,1.62555,1.62555,29100000.0
2008-07-24 18:55:00,1.62555,1.6257,1.62555,1.6257,25000000.0
2008-07-24 18:56:00,1.62555,1.6257,1.62545,1.62555,68500000.0
2008-07-24 18:57:00,1.62555,1.6257,1.62555,1.62565,95400000.0
2008-07-24 18:58:00,1.62565,1.6257,1.6256,1.62565,19500000.0
2008-07-24 18:59:00,1.62565,1.6258,1.6255,1.6257,33900000.0
2008-07-24 19:00:00,1.6257,1.6257,1.62555,1.62555,28000000.0
2008-07-24 19:01:00,1.62555,1.6256,1.62545,1.6256,68600000.0
2008-07-24 19:02:00,1.6256,1.6256,1.62535,1.6255,24100000.0
2008-07-24 19:03:00,1.6254,1.6255,1.6252,1.6253,221700000.0
2008-07-24 19:04:00,1.6253,1.6253,1.6252,1.6253,297100000.0
2008-07-24 19:05:00,1.6253,1.6254,1.62505,1.6252,124299999.0
2008-07-24 19:06:00,1.6252,1.6253,1.62505,1.62515,71700000.0
2008-07-24 19:07:00,1.6253,1.6254,1.62515,1.6254,40700000.0
2008-07-24 19:08:00,1.6254,1.6254,1.62505,1.62505,55300000.0
2008-07-24 19:09:00,1.62505,1.6252,1.62455,1.6248,169600000.0
2008-07-24 19:10:00,1.6248,1.6251,1.6248,1.625,153300000.0
2008-07-24 19:11:00,1.625,1.6255,1.625,1.62515,167000000.0
2008-07-24 19:12:00,1.62515,1.6255,1.62505,1.62535,143600000.0
2008-07-24 19:13:00,1.6255,1.6256,1.625,1.62515,79300000.0
2008-07-24 19:14:00,1.62515,1.6253,1.6251,1.6251,56200000.0
2008-07-24 19:15:00,1.6251,1.6254,1.625,1.62525,63600000.0
2008-07-24 19:16:00,1.62525,1.6254,1.6251,1.6251,78300000.0
2008-07-24 19:17:00,1.6251,1.6253,1.6251,1.62525,50500000.0
2008-07-24 19:18:00,1.62525,1.6253,1.625,1.625,33400000.0
2008-07-24 19:19:00,1.6251,1.6253,1.62505,1.6253,65000000.0
2008-07-24 19:20:00,1.6253,1.6255,1.625,1.625,143200000.0
2008-07-24 19:21:00,1.625,1.625,1.62485,1.62485,86100000.0
2008-07-24 19:22:00,1.6248,1.6249,1.6248,1.6248,32600000.0
2008-07-24 19:23:00,1.6248,1.6248,1.6248,1.6248,20400000.0
2008-07-24 19:24:00,1.6248,1.6249,1.6248,1.6249,13900000.0
2008-07-24 19:25:00,1.6249,1.6249,1.6248,1.6249,47800000.0
2008-07-24 19:26:00,1.6249,1.6249,1.6249,1.6249,48500000.0
2008-07-24 19:27:00,1.6249,1.625,1.6249,1.6249,21900000.0
2008-07-24 19:28:00,1.62485,1.6251,1.62485,1.62505,109800000.0
2008-07-24 19:29:00,1.62505,1.6251,1.6249,1.625,124700000.0
2008-07-24 19:30:00,1.6249,1.625,1.6249,1.625,26400000.0
2008-07-24 19:31:00,1.625,1.625,1.6249,1.6249,37300000.0
2008-07-24 19:32:00,1.6249,1.625,1.6249,1.625,46200000.0
2008-07-24 19:33:00,1.625,1.625,1.6249,1.625,81800000.0
2008-07-24 19:34:00,1.625,1.625,1.6249,1.6249,70700000.0
2008-07-24 19:35:00,1.6249,1.625,1.6249,1.625,74600000.0
2008-07-24 19:36:00,1.6249,1.625,1.6249,1.625,15800000.0
2008-07-24 19:37:00,1.62495,1.625,1.6249,1.6249,19300000.0
2008-07-24 19:38:00,1.6251,1.62515,1.62475,1.62475,127200000.0
2008-07-24 19:39:00,1.6248,1.6248,1.62455,1.6246,142100000.0
2008-07-24 19:40:00,1.62455,1.6248,1.62455,1.6247,103500000.0
2008-07-24 19:41:00,1.6247,1.6249,1.62455,1.62465,188100000.0
2008-07-24 19:42:00,1.62465,1.6247,1.62445,1.62455,189500000.0
2008-07-24 19:43:00,1.62455,1.6246,1.62445,1.62455,100800000.0
2008-07-24 19:44:00,1.62455,1.6247,1.62445,1.6245,327000000.0
2008-07-24 19:45:00,1.6246,1.6246,1.6244,1.6246,293399998.0
2008-07-24 19:46:00,1.6246,1.6247,1.62455,1.62455,158900000.0
2008-07-24 19:47:00,1.62455,1.6247,1.62445,1.62445,92000000.0
2008-07-24 19:48:00,1.6246,1.6247,1.62445,1.62455,92700000.0
2008-07-24 19:49:00,1.62455,1.6247,1.62455,1.62455,45300000.0
2008-07-24 19:50:00,1.62455,1.6247,1.62445,1.6246,74400000.0
2008-07-24 19:51:00,1.6246,1.6247,1.62445,1.6246,60300000.0
2008-07-24 19:52:00,1.6246,1.6246,1.62415,1.6242,197700000.0
2008-07-24 19:53:00,1.6243,1.6244,1.62415,1.62425,140600000.0
2008-07-24 19:54:00,1.6244,1.6244,1.62425,1.62425,33600000.0
2008-07-24 19:55:00,1.62425,1.6244,1.62415,1.62425,124100000.0
2008-07-24 19:56:00,1.6244,1.6245,1.62425,1.6244,52500000.0
2008-07-24 19:57:00,1.6244,1.6245,1.6243,1.6244,117300000.0
2008-07-24 19:58:00,1.6244,1.6245,1.62425,1.6244,104700000.0
2008-07-24 19:59:00,1.6246,1.6246,1.62435,1.62445,102700000.0
2008-07-24 20:00:00,1.6245,1.6246,1.6245,1.6246,50900000.0
2008-07-24 20:01:00,1.6246,1.6248,1.6246,1.6247,36400000.0
2008-07-24 20:02:00,1.6248,1.6249,1.6247,1.62475,70300000.0
2008-07-24 20:03:00,1.62475,1.6248,1.62415,1.6243,120700000.0
2008-07-24 20:04:00,1.62425,1.6243,1.62415,1.62415,31500000.0
2008-07-24 20:05:00,1.6242,1.6244,1.6242,1.6243,128900000.0
2008-07-24 20:06:00,1.62435,1.6246,1.62435,1.62455,147200003.0
2008-07-24 20:07:00,1.62455,1.6247,1.62455,1.62465,41800000.0
2008-07-24 20:08:00,1.62465,1.62465,1.6242,1.6243,203400000.0
2008-07-24 20:09:00,1.6243,1.62455,1.6242,1.6245,293700000.0
2008-07-24 20:10:00,1.6246,1.6246,1.6241,1.6242,186500000.0
2008-07-24 20:11:00,1.6242,1.6243,1.62415,1.6242,24400000.0
2008-07-24 20:12:00,1.6242,1.6244,1.62415,1.6244,84200000.0
2008-07-24 20:13:00,1.6244,1.6244,1.62415,1.6244,71600000.0
2008-07-24 20:14:00,1.6243,1.6243,1.62425,1.62425,36400000.0
2008-07-24 20:15:00,1.6243,1.6245,1.6242,1.6243,137100000.0
2008-07-24 20:16:00,1.62425,1.6244,1.62425,1.6244,126500000.0
2008-07-24 20:17:00,1.62425,1.6243,1.62425,1.62425,17700000.0
2008-07-24 20:18:00,1.6243,1.6243,1.6242,1.62425,66100000.0
2008-07-24 20:19:00,1.62425,1.6244,1.6242,1.62425,129000000.0
2008-07-24 20:20:00,1.6243,1.6244,1.62415,1.6244,103200000.0
2008-07-24 20:21:00,1.6244,1.6245,1.6244,1.6244,45400000.0
2008-07-24 20:22:00,1.6244,1.6245,1.6244,1.6245,30500000.0
2008-07-24 20:23:00,1.6245,1.6247,1.62445,1.6246,79800000.0
2008-07-24 20:24:00,1.6245,1.6245,1.62445,1.62445,22400000.0
2008-07-24 20:25:00,1.6245,1.6245,1.6244,1.6244,29000000.0
2008-07-24 20:26:00,1.6244,1.6245,1.6244,1.6245,52700000.0
2008-07-24 20:27:00,1.6244,1.6245,1.6243,1.6243,61800000.0
2008-07-24 20:28:00,1.62425,1.6244,1.62425,1.6244,60200000.0
2008-07-24 20:29:00,1.6243,1.6244,1.6243,1.6244,15000000.0
2008-07-24 20:30:00,1.6244,1.6244,1.6243,1.6244,10800000.0
2008-07-24 20:31:00,1.6244,1.6244,1.6243,1.6243,28700000.0
2008-07-24 20:32:00,1.6244,1.6244,1.62425,1.6244,16800000.0
2008-07-24 20:33:00,1.6244,1.6244,1.6241,1.6241,40600000.0
2008-07-24 20:34:00,1.6242,1.6242,1.62405,1.6242,17100000.0
2008-07-24 20:35:00,1.6241,1.6242,1.62395,1.6241,136300000.0
2008-07-24 20:36:00,1.6241,1.6241,1.6241,1.6241,30700000.0
2008-07-24 20:37:00,1.6241,1.6241,1.6241,1.6241,21000000.0
2008-07-24 20:38:00,1.6241,1.6242,1.624,1.6242,45700000.0
2008-07-24 20:39:00,1.6241,1.6241,1.6241,1.6241,1700000.0
2008-07-24 20:40:00,1.6241,1.6242,1.6241,1.6242,10200000.0
2008-07-24 20:41:00,1.6242,1.6242,1.6241,1.6241,7700000.0
2008-07-24 20:42:00,1.6241,1.6242,1.6241,1.6242,26500000.0
2008-07-24 20:43:00,1.6242,1.6242,1.6241,1.6242,49100000.0
2008-07-24 20:44:00,1.6242,1.6242,1.62415,1.6242,25800000.0
2008-07-24 20:45:00,1.6242,1.6244,1.62415,1.6244,62900000.0
2008-07-24 20:46:00,1.6243,1.6245,1.6243,1.6245,102500000.0
2008-07-24 20:47:00,1.6245,1.6246,1.62445,1.6245,56500000.0
2008-07-24 20:48:00,1.6245,1.6245,1.6243,1.6244,41100000.0
2008-07-24 20:49:00,1.6244,1.6245,1.6243,1.6243,16000000.0
2008-07-24 20:50:00,1.6243,1.6243,1.6242,1.6242,9700000.0
2008-07-24 20:51:00,1.6242,1.6242,1.62405,1.6241,28800000.0
2008-07-24 20:52:00,1.6241,1.6242,1.6241,1.6242,25300000.0
2008-07-24 20:53:00,1.6242,1.6242,1.62405,1.6241,61500000.0
2008-07-24 20:54:00,1.6241,1.6242,1.62405,1.6242,18500000.0
2008-07-24 20:55:00,1.6242,1.6242,1.62405,1.6242,26400000.0
2008-07-24 20:56:00,1.6242,1.6242,1.6239,1.6242,149600000.0
2008-07-24 20:57:00,1.6241,1.6241,1.62375,1.62375,174899998.0
2008-07-24 20:58:00,1.62375,1.6239,1.6236,1.6239,95099999.0
2008-07-24 20:59:00,1.6239,1.624,1.62375,1.624,33500000.0
2008-07-24 21:00:00,1.624,1.6241,1.62385,1.624,52800000.0
2008-07-24 21:01:00,1.624,1.6243,1.62385,1.6241,103000000.0
2008-07-24 21:02:00,1.6241,1.6243,1.624,1.624,134300000.0
2008-07-24 21:03:00,1.6241,1.62415,1.62395,1.6241,82300000.0
2008-07-24 21:04:00,1.6241,1.6246,1.62405,1.6244,158800000.0
2008-07-24 21:05:00,1.62435,1.6245,1.62435,1.6245,71000000.0
2008-07-24 21:06:00,1.6246,1.6252,1.6245,1.6249,212199998.0
2008-07-24 21:07:00,1.6248,1.6248,1.6246,1.6246,75000000.0
2008-07-24 21:08:00,1.6247,1.6248,1.6246,1.6247,80200000.0
2008-07-24 21:09:00,1.6248,1.6248,1.6247,1.62475,102500000.0
2008-07-24 21:10:00,1.62475,1.6249,1.62465,1.62465,69300000.0
2008-07-24 21:11:00,1.62465,1.6249,1.62465,1.6248,69300000.0
2008-07-24 21:12:00,1.6248,1.6248,1.62445,1.6245,91500000.0
2008-07-24 21:13:00,1.6245,1.6245,1.62425,1.6244,105800000.0
2008-07-24 21:14:00,1.6244,1.6246,1.62425,1.6246,52100000.0
2008-07-24 21:15:00,1.6246,1.6246,1.62425,1.62435,80900000.0
2008-07-24 21:16:00,1.62435,1.6246,1.62415,1.62455,162100000.0
2008-07-24 21:17:00,1.6246,1.6246,1.624,1.6241,188100000.0
2008-07-24 21:18:00,1.6241,1.6241,1.62385,1.6239,48100000.0
2008-07-24 21:19:00,1.6239,1.6241,1.62385,1.62395,33600000.0
2008-07-24 21:20:00,1.624,1.6244,1.624,1.6244,54800000.0
2008-07-24 21:21:00,1.6244,1.6246,1.62415,1.6242,66900000.0
2008-07-24 21:22:00,1.6242,1.6244,1.6241,1.6242,134700000.0
2008-07-24 21:23:00,1.62415,1.6243,1.62415,1.6243,100400000.0
2008-07-24 21:24:00,1.6243,1.6243,1.6238,1.6242,164900000.0
2008-07-24 21:25:00,1.6242,1.6242,1.624,1.62405,53900000.0
2008-07-24 21:26:00,1.6241,1.6241,1.6241,1.6241,7100000.0
2008-07-24 21:27:00,1.6241,1.6241,1.62395,1.62395,66200000.0
2008-07-24 21:28:00,1.62395,1.6241,1.62365,1.6238,114300000.0
2008-07-24 21:29:00,1.6238,1.6239,1.62365,1.6238,70700000.0
2008-07-24 21:30:00,1.6238,1.624,1.62365,1.62375,115300000.0
2008-07-24 21:31:00,1.62375,1.6238,1.62375,1.6238,24300000.0
2008-07-24 21:32:00,1.6238,1.6241,1.62375,1.62395,76600000.0
2008-07-24 21:33:00,1.62395,1.624,1.62375,1.624,44500000.0
2008-07-24 21:34:00,1.624,1.624,1.6238,1.6239,68500000.0
2008-07-24 21:35:00,1.6239,1.6239,1.62365,1.62365,90000000.0
2008-07-24 21:36:00,1.62365,1.6238,1.6236,1.62365,80000000.0
2008-07-24 21:37:00,1.6238,1.6239,1.62355,1.62355,73000000.0
2008-07-24 21:38:00,1.62355,1.6237,1.6235,1.6235,47100000.0
2008-07-24 21:39:00,1.62345,1.6236,1.6234,1.62345,50700000.0
2008-07-24 21:40:00,1.6236,1.62365,1.6234,1.6235,85600000.0
2008-07-24 21:41:00,1.62345,1.6235,1.6234,1.62345,130500001.0
2008-07-24 21:42:00,1.62345,1.6235,1.6233,1.62335,65900000.0
2008-07-24 21:43:00,1.62335,1.62335,1.62335,1.62335,1000000.0
2008-07-24 21:44:00,1.62335,1.6234,1.623,1.6232,102400000.0
2008-07-24 21:45:00,1.6232,1.6232,1.62295,1.623,77400000.0
2008-07-24 21:46:00,1.62295,1.623,1.62295,1.623,51400000.0
2008-07-24 21:47:00,1.623,1.62325,1.62285,1.623,155100000.0
2008-07-24 21:48:00,1.623,1.6233,1.62275,1.6229,229997260.0
2008-07-24 21:49:00,1.6229,1.623,1.62275,1.6229,121000000.0
2008-07-24 21:50:00,1.6229,1.6232,1.62275,1.6228,134600000.0
2008-07-24 21:51:00,1.62285,1.6231,1.6228,1.623,97100000.0
2008-07-24 21:52:00,1.623,1.6234,1.6229,1.62315,154300000.0
2008-07-24 21:53:00,1.62315,1.6235,1.62305,1.62345,182600000.0
2008-07-24 21:54:00,1.6235,1.62385,1.6233,1.62385,157300000.0
2008-07-24 21:55:00,1.62385,1.62415,1.62385,1.624,60500000.0
2008-07-24 21:56:00,1.624,1.62435,1.62375,1.62435,133100000.0
2008-07-24 21:57:00,1.62435,1.62435,1.62385,1.62405,216700000.0
2008-07-24 21:58:00,1.62405,1.6241,1.624,1.62405,68800000.0
2008-07-24 21:59:00,1.62405,1.6244,1.624,1.6243,77400000.0
2008-07-24 22:00:00,1.62445,1.6245,1.62415,1.62435,49400000.0
2008-07-24 22:01:00,1.6244,1.6244,1.62425,1.6243,54800000.0
2008-07-24 22:02:00,1.6243,1.6243,1.62405,1.62405,78900000.0
2008-07-24 22:03:00,1.6242,1.6249,1.6241,1.62485,66000000.0
2008-07-24 22:04:00,1.62485,1.625,1.62465,1.62465,56100000.0
2008-07-24 22:05:00,1.62465,1.6247,1.62445,1.6247,23700000.0
2008-07-24 22:06:00,1.6246,1.6247,1.62435,1.62435,96800000.0
2008-07-24 22:07:00,1.6245,1.6246,1.62435,1.6245,74300000.0
2008-07-24 22:08:00,1.6245,1.6247,1.6245,1.62465,26100000.0
2008-07-24 22:09:00,1.6247,1.6249,1.62455,1.62485,153400000.0
2008-07-24 22:10:00,1.62485,1.6252,1.6247,1.62485,110100000.0
2008-07-24 22:11:00,1.625,1.625,1.62475,1.62475,26800000.0
2008-07-24 22:12:00,1.6248,1.6248,1.62465,1.62475,69799999.0
2008-07-24 22:13:00,1.6248,1.62495,1.6247,1.62485,28300000.0
2008-07-24 22:14:00,1.625,1.6251,1.62485,1.625,50500000.0
2008-07-24 22:15:00,1.625,1.6251,1.6249,1.625,32700000.0
2008-07-24 22:16:00,1.6249,1.625,1.6248,1.625,85000000.0
2008-07-24 22:17:00,1.625,1.6252,1.6247,1.625,151100000.0
2008-07-24 22:18:00,1.625,1.62505,1.6248,1.62495,39800000.0
2008-07-24 22:19:00,1.62495,1.6251,1.62475,1.6249,168200000.0
2008-07-24 22:20:00,1.6249,1.6253,1.6249,1.6253,162600001.0
2008-07-24 22:21:00,1.6253,1.6253,1.6252,1.6252,20500000.0
2008-07-24 22:22:00,1.6252,1.6252,1.6249,1.6251,33200000.0
2008-07-24 22:23:00,1.6253,1.6256,1.6253,1.62545,48900000.0
2008-07-24 22:24:00,1.62545,1.6255,1.62545,1.6255,21400000.0
2008-07-24 22:25:00,1.6255,1.6258,1.62485,1.62485,105600000.0
2008-07-24 22:26:00,1.6248,1.6257,1.6248,1.6257,133799999.0
2008-07-24 22:27:00,1.6257,1.6259,1.6257,1.6259,44700000.0
2008-07-24 22:28:00,1.6259,1.62625,1.62585,1.6259,85500000.0
2008-07-24 22:29:00,1.6259,1.62605,1.6258,1.6258,37400000.0
2008-07-24 22:30:00,1.6258,1.6259,1.62565,1.62585,43300000.0
2008-07-24 22:31:00,1.62585,1.62585,1.6255,1.6255,75300000.0
2008-07-24 22:32:00,1.6255,1.6257,1.6253,1.6257,89100000.0
2008-07-24 22:33:00,1.6256,1.6256,1.6253,1.62545,48900000.0
2008-07-24 22:34:00,1.62545,1.6255,1.6253,1.6253,66800000.0
2008-07-24 22:35:00,1.6255,1.6255,1.62545,1.62545,13600000.0
2008-07-24 22:36:00,1.6254,1.62545,1.6254,1.62545,2000000.0
2008-07-24 22:37:00,1.6254,1.6254,1.625,1.6253,64000000.0
2008-07-24 22:38:00,1.6253,1.62535,1.6253,1.62535,3000000.0
2008-07-24 22:39:00,1.62535,1.62575,1.62535,1.62575,28000000.0
2008-07-24 22:40:00,1.62575,1.62625,1.62575,1.62605,42100000.0
2008-07-24 22:41:00,1.62605,1.6261,1.6258,1.62595,71400000.0
2008-07-24 22:42:00,1.62595,1.62605,1.62565,1.62565,51600000.0
2008-07-24 22:43:00,1.6256,1.62605,1.6256,1.62605,110600000.0
2008-07-24 22:44:00,1.62605,1.6261,1.6259,1.62595,32700000.0
2008-07-24 22:45:00,1.6261,1.6262,1.62605,1.6262,45800000.0
2008-07-24 22:46:00,1.6262,1.6263,1.6261,1.6263,28900000.0
2008-07-24 22:47:00,1.6262,1.6265,1.6262,1.6264,53200000.0
2008-07-24 22:48:00,1.6264,1.6264,1.62615,1.62615,35000000.0
2008-07-24 22:49:00,1.62615,1.6262,1.62615,1.6262,9900000.0
2008-07-24 22:50:00,1.6262,1.6262,1.6262,1.6262,29900000.0
2008-07-24 22:51:00,1.6262,1.6262,1.62615,1.62615,17000000.0
2008-07-24 22:52:00,1.62615,1.62745,1.62615,1.6268,106700000.0
2008-07-24 22:53:00,1.6268,1.6268,1.6266,1.6267,46100000.0
2008-07-24 22:54:00,1.6268,1.6268,1.62585,1.62635,152700000.0
2008-07-24 22:55:00,1.62635,1.62635,1.626,1.6261,118100001.0
2008-07-24 22:56:00,1.62605,1.6261,1.62585,1.626,208999999.0
2008-07-24 22:57:00,1.626,1.6261,1.62555,1.6261,347300000.0
2008-07-24 22:58:00,1.6261,1.6262,1.62595,1.626,100000000.0
2008-07-24 22:59:00,1.62605,1.6261,1.62585,1.62585,83500000.0
2008-07-24 23:00:00,1.62585,1.62585,1.6257,1.6257,69600000.0
2008-07-24 23:01:00,1.6257,1.6257,1.6257,1.6257,50200001.0
2008-07-24 23:02:00,1.6257,1.6257,1.6257,1.6257,52400002.0
2008-07-24 23:03:00,1.6258,1.62625,1.6258,1.62625,45200001.0
2008-07-24 23:04:00,1.6263,1.6263,1.6257,1.6261,61000002.0
2008-07-24 23:05:00,1.62625,1.62625,1.62575,1.62575,31900000.0
2008-07-24 23:06:00,1.6257,1.6257,1.6252,1.62535,52100000.0
2008-07-24 23:07:00,1.6253,1.62545,1.6251,1.6252,90700001.0
2008-07-24 23:08:00,1.62525,1.6253,1.62515,1.6252,43200001.0
2008-07-24 23:09:00,1.6252,1.6255,1.62515,1.62525,194999998.0
2008-07-24 23:10:00,1.62525,1.6254,1.625,1.62535,99300002.0
2008-07-24 23:11:00,1.62535,1.6255,1.62515,1.6254,59300001.0
2008-07-24 23:12:00,1.6254,1.62545,1.6253,1.62545,26800000.0
2008-07-24 23:13:00,1.6254,1.62545,1.6254,1.62545,19000000.0
2008-07-24 23:14:00,1.62514,1.6254,1.62503,1.62533,20600000.0
2008-07-24 23:15:00,1.62545,1.62545,1.62505,1.62535,234200008.0
2008-07-24 23:16:00,1.62535,1.62535,1.62515,1.62515,17200000.0
2008-07-24 23:17:00,1.6253,1.6256,1.62515,1.62515,147300000.0
2008-07-24 23:18:00,1.62515,1.6254,1.6251,1.62515,86200002.0
2008-07-24 23:19:00,1.62515,1.6253,1.6251,1.62525,111600000.0
2008-07-24 23:20:00,1.62525,1.6253,1.62525,1.6253,12200000.0
2008-07-24 23:21:00,1.6253,1.6253,1.6253,1.6253,54800000.0
2008-07-24 23:22:00,1.6253,1.6253,1.62525,1.62525,11000000.0
2008-07-24 23:23:00,1.62525,1.6253,1.62495,1.6253,60400000.0
2008-07-24 23:24:00,1.62515,1.6254,1.62515,1.6254,33000000.0
2008-07-24 23:25:00,1.6254,1.6254,1.62525,1.6254,15600000.0
2008-07-24 23:26:00,1.6253,1.6254,1.6252,1.6253,91400002.0
2008-07-24 23:27:00,1.6253,1.6253,1.6251,1.6251,33600000.0
2008-07-24 23:28:00,1.6251,1.6251,1.625,1.625,20200000.0
2008-07-24 23:29:00,1.625,1.6254,1.625,1.6254,84600002.0
2008-07-24 23:30:00,1.6254,1.6255,1.6253,1.62535,26600000.0
2008-07-24 23:31:00,1.6254,1.6254,1.6253,1.6254,7000000.0
2008-07-24 23:32:00,1.6254,1.6254,1.6252,1.6253,16800000.0
2008-07-24 23:33:00,1.6252,1.6252,1.6252,1.6252,1000000.0
2008-07-24 23:34:00,1.62485,1.62525,1.62485,1.62525,12200000.0
2008-07-24 23:35:00,1.6253,1.6253,1.6253,1.6253,1000000.0
2008-07-24 23:36:00,1.6252,1.6252,1.6252,1.6252,1000000.0
2008-07-24 23:37:00,1.62507,1.62527,1.62491,1.62515,55700000.0
2008-07-24 23:38:00,1.6253,1.6253,1.6253,1.6253,1000000.0
2008-07-24 23:39:00,1.6252,1.6252,1.62515,1.62515,21700000.0
2008-07-24 23:40:00,1.6251,1.6255,1.6251,1.62535,23000000.0
2008-07-24 23:41:00,1.6255,1.6255,1.6252,1.6252,74600000.0
2008-07-24 23:42:00,1.62515,1.6252,1.62515,1.6252,6400000.0
2008-07-24 23:43:00,1.6251,1.6252,1.6251,1.6252,11400000.0
2008-07-24 23:44:00,1.6251,1.6255,1.6251,1.62525,131400001.0
2008-07-24 23:45:00,1.62535,1.62535,1.6252,1.6252,11600000.0
2008-07-24 23:46:00,1.6253,1.6253,1.62515,1.62515,11600000.0
2008-07-24 23:47:00,1.62525,1.62525,1.6251,1.6251,11600000.0
2008-07-24 23:48:00,1.6252,1.6252,1.625,1.625,40200000.0
2008-07-24 23:49:00,1.62508,1.62521,1.62491,1.62493,38800000.0
2008-07-24 23:50:00,1.62495,1.62525,1.62495,1.62525,74700000.0
2008-07-24 23:51:00,1.6253,1.62533,1.6253,1.6253,30100000.0
2008-07-24 23:52:00,1.625,1.6253,1.625,1.6253,46000001.0
2008-07-24 23:53:00,1.6254,1.6254,1.62515,1.62515,88200000.0
2008-07-24 23:54:00,1.62515,1.6253,1.62515,1.62515,60000000.0
2008-07-24 23:55:00,1.62515,1.6253,1.62515,1.6252,16200000.0
2008-07-24 23:56:00,1.6252,1.62525,1.6252,1.62525,3000000.0
2008-07-24 23:57:00,1.62525,1.62525,1.62525,1.62525,2000000.0
2008-07-24 23:58:00,1.6252,1.6252,1.6252,1.6252,3600000.0
2008-07-24 23:59:00,1.6252,1.6252,1.6252,1.6252,5200000.0
2008-07-25 00:00:00,1.6252,1.6252,1.62515,1.62515,11800000.0
2008-07-25 00:01:00,1.6251,1.6251,1.62505,1.62505,6400000.0
2008-07-25 00:02:00,1.62505,1.62505,1.62505,1.62505,1000000.0
2008-07-25 00:03:00,1.6251,1.6251,1.62505,1.6251,6800000.0
2008-07-25 00:04:00,1.62505,1.62505,1.62505,1.62505,1800000.0
2008-07-25 00:05:00,1.62505,1.62505,1.62505,1.62505,1000000.0
2008-07-25 00:06:00,1.6251,1.62515,1.6251,1.62515,8000000.0
2008-07-25 00:07:00,1.6251,1.62515,1.62505,1.62515,10600000.0
2008-07-25 00:08:00,1.62515,1.62515,1.62515,1.62515,3000000.0
2008-07-25 00:09:00,1.62512,1.62521,1.62487,1.62487,108100002.0
2008-07-25 00:10:00,1.6251,1.6252,1.6251,1.62515,10800000.0
2008-07-25 00:11:00,1.62515,1.62515,1.62505,1.62515,9800000.0
2008-07-25 00:12:00,1.6252,1.62535,1.62505,1.6253,49300000.0
2008-07-25 00:13:00,1.62535,1.62535,1.62535,1.62535,3000000.0
2008-07-25 00:14:00,1.62525,1.62525,1.6252,1.6252,26400001.0
2008-07-25 00:15:00,1.6252,1.62525,1.6251,1.6252,112800000.0
2008-07-25 00:16:00,1.6251,1.6252,1.6251,1.62515,24000000.0
2008-07-25 00:17:00,1.62515,1.62515,1.62515,1.62515,16800000.0
2008-07-25 00:18:00,1.62515,1.62515,1.62515,1.62515,16800000.0
2008-07-25 00:19:00,1.62515,1.62515,1.62515,1.62515,16800000.0
2008-07-25 00:20:00,1.62515,1.6254,1.62515,1.6253,81600000.0
2008-07-25 00:21:00,1.6254,1.6255,1.62535,1.6255,13000000.0
2008-07-25 00:22:00,1.6255,1.6255,1.6254,1.6254,27000000.0
2008-07-25 00:23:00,1.6255,1.6255,1.62535,1.6254,30400000.0
2008-07-25 00:24:00,1.6254,1.6254,1.62535,1.6254,16000000.0
2008-07-25 00:25:00,1.6254,1.6256,1.6254,1.6256,19800000.0
2008-07-25 00:26:00,1.6255,1.6255,1.6255,1.6255,7200000.0
2008-07-25 00:27:00,1.62555,1.6256,1.62555,1.6256,8400000.0
2008-07-25 00:28:00,1.6256,1.6256,1.62555,1.62555,7000000.0
2008-07-25 00:29:00,1.62555,1.62555,1.62555,1.62555,6200000.0
2008-07-25 00:30:00,1.62565,1.6257,1.62565,1.62565,5800000.0
2008-07-25 00:31:00,1.62565,1.62565,1.6256,1.62565,4900000.0
2008-07-25 00:32:00,1.6256,1.62565,1.6256,1.62565,3900000.0
2008-07-25 00:33:00,1.62565,1.6257,1.62565,1.62565,4200000.0
2008-07-25 00:34:00,1.6257,1.6257,1.6256,1.6256,11800000.0
2008-07-25 00:35:00,1.6256,1.6256,1.62555,1.62555,6000000.0
2008-07-25 00:36:00,1.62555,1.62555,1.62555,1.62555,2000000.0
2008-07-25 00:37:00,1.62555,1.6256,1.62555,1.6256,6400000.0
2008-07-25 00:38:00,1.6255,1.6256,1.6255,1.6256,2000000.0
2008-07-25 00:39:00,1.6255,1.62555,1.6255,1.62555,5800000.0
2008-07-25 00:40:00,1.62552,1.62554,1.62534,1.62544,29800000.0
2008-07-25 00:41:00,1.6256,1.6256,1.62555,1.62555,10800000.0
2008-07-25 00:42:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-25 00:43:00,1.62555,1.6256,1.6255,1.6255,6600000.0
2008-07-25 00:44:00,1.6254,1.6256,1.6254,1.6256,47800000.0
2008-07-25 00:45:00,1.6255,1.6255,1.6255,1.6255,1000000.0
2008-07-25 00:46:00,1.62554,1.62562,1.62528,1.62562,39200000.0
2008-07-25 00:47:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-25 00:48:00,1.6255,1.6255,1.6255,1.6255,1000000.0
2008-07-25 00:49:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-25 00:50:00,1.6254,1.6254,1.6254,1.6254,27500000.0
2008-07-25 00:51:00,1.6254,1.6256,1.6254,1.6256,55500000.0
2008-07-25 00:52:00,1.6256,1.6257,1.6256,1.6256,5600000.0
2008-07-25 00:53:00,1.6255,1.6255,1.6255,1.6255,2000000.0
2008-07-25 00:54:00,1.62517,1.62553,1.62517,1.62543,108500000.0
2008-07-25 00:55:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-25 00:56:00,1.62555,1.62555,1.62555,1.62555,2800000.0
2008-07-25 00:57:00,1.6255,1.62555,1.6255,1.62555,3800000.0
2008-07-25 00:58:00,1.62555,1.6256,1.62555,1.62555,13600000.0
2008-07-25 00:59:00,1.62555,1.6256,1.62545,1.62545,19800000.0
2008-07-25 01:00:00,1.62545,1.6255,1.62545,1.6255,9000000.0
2008-07-25 01:01:00,1.6255,1.6255,1.6254,1.6255,24700000.0
2008-07-25 01:02:00,1.6256,1.6256,1.6255,1.6255,2800000.0
2008-07-25 01:03:00,1.6255,1.6256,1.6255,1.6255,20000000.0
2008-07-25 01:04:00,1.6256,1.6256,1.62515,1.6256,113500000.0
2008-07-25 01:05:00,1.6255,1.6256,1.6255,1.6256,8400000.0
2008-07-25 01:06:00,1.6255,1.62555,1.6255,1.6255,4600000.0
2008-07-25 01:07:00,1.6255,1.6256,1.6255,1.6255,6600000.0
2008-07-25 01:08:00,1.6256,1.6256,1.6255,1.6256,14600000.0
2008-07-25 01:09:00,1.6257,1.6257,1.62555,1.62565,44200000.0
2008-07-25 01:10:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-25 01:11:00,1.6255,1.6255,1.6255,1.6255,5100000.0
2008-07-25 01:12:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-25 01:13:00,1.62538,1.62553,1.62508,1.62553,17800000.0
2008-07-25 01:14:00,1.6255,1.6256,1.6255,1.6256,10100000.0
2008-07-25 01:15:00,1.6256,1.6256,1.62555,1.62555,5600000.0
2008-07-25 01:16:00,1.6256,1.6256,1.6255,1.6255,5000000.0
2008-07-25 01:17:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-25 01:18:00,1.62555,1.6256,1.62555,1.6256,2800000.0
2008-07-25 01:19:00,1.6255,1.6255,1.6255,1.6255,4000000.0
2008-07-25 01:20:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-25 01:21:00,1.6255,1.6255,1.6255,1.6255,4000000.0
2008-07-25 01:22:00,1.6255,1.6255,1.6255,1.6255,9400000.0
2008-07-25 01:23:00,1.62555,1.6258,1.62555,1.6258,32100000.0
2008-07-25 01:24:00,1.62524,1.62571,1.62524,1.62545,17800000.0
2008-07-25 01:25:00,1.6258,1.6258,1.6256,1.6257,8600000.0
2008-07-25 01:26:00,1.6257,1.6257,1.6257,1.6257,3600000.0
2008-07-25 01:27:00,1.62576,1.62576,1.62535,1.62543,85100000.0
2008-07-25 01:28:00,1.62544,1.62563,1.6253,1.62556,26800000.0
2008-07-25 01:29:00,1.6257,1.6257,1.6257,1.6257,1800000.0
2008-07-25 01:30:00,1.6256,1.6258,1.6256,1.6257,29800000.0
2008-07-25 01:31:00,1.6257,1.6257,1.6255,1.6255,20400000.0
2008-07-25 01:32:00,1.62545,1.6258,1.6254,1.62545,62300000.0
2008-07-25 01:33:00,1.62545,1.6255,1.62545,1.6255,27800000.0
2008-07-25 01:34:00,1.6255,1.6257,1.6255,1.6257,31400000.0
2008-07-25 01:35:00,1.6256,1.6257,1.6254,1.6255,73000000.0
2008-07-25 01:36:00,1.6255,1.6255,1.6254,1.6254,56400001.0
2008-07-25 01:37:00,1.6254,1.6254,1.6254,1.6254,5100000.0
2008-07-25 01:38:00,1.6254,1.6254,1.6254,1.6254,5100000.0
2008-07-25 01:39:00,1.62545,1.62545,1.6253,1.6253,49200000.0
2008-07-25 01:40:00,1.6254,1.6254,1.6253,1.6253,36800000.0
2008-07-25 01:41:00,1.6253,1.6254,1.6253,1.6254,11400000.0
2008-07-25 01:42:00,1.62535,1.6254,1.62535,1.6254,16600000.0
2008-07-25 01:43:00,1.62535,1.6254,1.62512,1.62527,28900000.0
2008-07-25 01:44:00,1.6254,1.6256,1.6253,1.6254,38300000.0
2008-07-25 01:45:00,1.6254,1.6256,1.6254,1.6255,34300000.0
2008-07-25 01:46:00,1.6254,1.6257,1.6254,1.62565,109700000.0
2008-07-25 01:47:00,1.62565,1.6257,1.62475,1.62485,129600000.0
2008-07-25 01:48:00,1.62485,1.625,1.62475,1.6249,125899996.0
2008-07-25 01:49:00,1.62475,1.6249,1.6247,1.6247,28600000.0
2008-07-25 01:50:00,1.6247,1.6249,1.6247,1.6248,71700000.0
2008-07-25 01:51:00,1.6249,1.6249,1.6247,1.6249,26900000.0
2008-07-25 01:52:00,1.62485,1.625,1.62485,1.6249,24600000.0
2008-07-25 01:53:00,1.6249,1.625,1.62475,1.62485,75499998.0
2008-07-25 01:54:00,1.625,1.625,1.6249,1.6249,45600000.0
2008-07-25 01:55:00,1.6249,1.6249,1.62485,1.62485,12800000.0
2008-07-25 01:56:00,1.6249,1.6249,1.6247,1.6248,41000000.0
2008-07-25 01:57:00,1.6247,1.6252,1.6247,1.6252,41600000.0
2008-07-25 01:58:00,1.6252,1.6252,1.6248,1.6248,55900000.0
2008-07-25 01:59:00,1.6248,1.6248,1.6246,1.6247,104900000.0
2008-07-25 02:00:00,1.6247,1.6253,1.6247,1.6252,149900000.0
2008-07-25 02:01:00,1.6253,1.6253,1.625,1.6252,146700000.0
2008-07-25 02:02:00,1.6252,1.6252,1.6251,1.6251,7400000.0
2008-07-25 02:03:00,1.6251,1.6253,1.6251,1.6253,24600000.0
2008-07-25 02:04:00,1.6253,1.6254,1.62525,1.6253,30600000.0
2008-07-25 02:05:00,1.62525,1.6253,1.6252,1.6252,33900000.0
2008-07-25 02:06:00,1.6252,1.6255,1.6251,1.6251,40300000.0
2008-07-25 02:07:00,1.625,1.62505,1.625,1.62505,13600000.0
2008-07-25 02:08:00,1.62505,1.62505,1.62505,1.62505,2800000.0
2008-07-25 02:09:00,1.62505,1.62505,1.625,1.625,6600000.0
2008-07-25 02:10:00,1.625,1.6251,1.625,1.62505,50200000.0
2008-07-25 02:11:00,1.62505,1.6252,1.62505,1.6252,47800000.0
2008-07-25 02:12:00,1.6252,1.6252,1.62515,1.62515,44600000.0
2008-07-25 02:13:00,1.62515,1.6252,1.62505,1.62515,17600000.0
2008-07-25 02:14:00,1.62515,1.62515,1.625,1.625,16700000.0
2008-07-25 02:15:00,1.625,1.62505,1.62495,1.625,25800000.0
2008-07-25 02:16:00,1.625,1.6253,1.625,1.6252,72300000.0
2008-07-25 02:17:00,1.6251,1.6252,1.6251,1.6251,20600000.0
2008-07-25 02:18:00,1.6251,1.6252,1.6251,1.6252,17000000.0
2008-07-25 02:19:00,1.6252,1.6252,1.625,1.625,21200000.0
2008-07-25 02:20:00,1.625,1.6252,1.625,1.6251,49000000.0
2008-07-25 02:21:00,1.6251,1.6251,1.625,1.6251,77100000.0
2008-07-25 02:22:00,1.6251,1.6251,1.6247,1.6247,75400000.0
2008-07-25 02:23:00,1.6247,1.6247,1.6247,1.6247,6000000.0
2008-07-25 02:24:00,1.6247,1.6247,1.6247,1.6247,9000000.0
2008-07-25 02:25:00,1.6248,1.6248,1.6248,1.6248,3000000.0
2008-07-25 02:26:00,1.6247,1.6248,1.6247,1.6247,19900000.0
2008-07-25 02:27:00,1.6247,1.6248,1.6247,1.6247,13900000.0
2008-07-25 02:28:00,1.6247,1.6247,1.6247,1.6247,3900000.0
2008-07-25 02:29:00,1.6247,1.6247,1.62465,1.6247,10000000.0
2008-07-25 02:30:00,1.6247,1.6247,1.6247,1.6247,7800000.0
2008-07-25 02:31:00,1.6247,1.6247,1.6247,1.6247,7800000.0
2008-07-25 02:32:00,1.6247,1.6247,1.6247,1.6247,7800000.0
2008-07-25 02:33:00,1.62465,1.6247,1.62465,1.6247,14000000.0
2008-07-25 02:34:00,1.6247,1.6247,1.62465,1.6247,71100000.0
2008-07-25 02:35:00,1.62465,1.6247,1.62465,1.6247,8300000.0
2008-07-25 02:36:00,1.6247,1.6247,1.6247,1.6247,3900000.0
2008-07-25 02:37:00,1.6247,1.6247,1.62455,1.6246,40700000.0
2008-07-25 02:38:00,1.6245,1.6245,1.6245,1.6245,5400000.0
2008-07-25 02:39:00,1.6245,1.6245,1.62435,1.6245,41500000.0
2008-07-25 02:40:00,1.6244,1.6244,1.6244,1.6244,27600000.0
2008-07-25 02:41:00,1.62435,1.6244,1.6243,1.6243,11800000.0
2008-07-25 02:42:00,1.6243,1.6244,1.6243,1.6243,7100000.0
2008-07-25 02:43:00,1.6243,1.6244,1.62425,1.6244,82700000.0
2008-07-25 02:44:00,1.6243,1.6245,1.6243,1.6244,156800000.0
2008-07-25 02:45:00,1.6244,1.6245,1.62415,1.62415,228900000.0
2008-07-25 02:46:00,1.62415,1.6242,1.6241,1.6242,37800000.0
2008-07-25 02:47:00,1.6242,1.6242,1.6242,1.6242,1700000.0
2008-07-25 02:48:00,1.62368,1.62428,1.62368,1.62389,59100000.0
2008-07-25 02:49:00,1.6242,1.6243,1.6241,1.6243,52000000.0
2008-07-25 02:50:00,1.6243,1.6243,1.6242,1.6242,24500000.0
2008-07-25 02:51:00,1.6242,1.6242,1.6241,1.6241,9900000.0
2008-07-25 02:52:00,1.62405,1.6242,1.62405,1.6242,20200000.0
2008-07-25 02:53:00,1.6241,1.6243,1.6241,1.6243,38800000.0
2008-07-25 02:54:00,1.6243,1.6243,1.62405,1.6242,56000000.0
2008-07-25 02:55:00,1.6242,1.6242,1.6239,1.6239,50100000.0
2008-07-25 02:56:00,1.624,1.6241,1.6238,1.62385,22600000.0
2008-07-25 02:57:00,1.62385,1.6239,1.62385,1.62385,26100000.0
2008-07-25 02:58:00,1.62385,1.6239,1.62385,1.62385,24600000.0
2008-07-25 02:59:00,1.62385,1.624,1.62385,1.62395,10500000.0
2008-07-25 03:00:00,1.62395,1.62395,1.62395,1.62395,4000000.0
2008-07-25 03:01:00,1.62395,1.62395,1.62395,1.62395,2000000.0
2008-07-25 03:02:00,1.62395,1.6241,1.62395,1.6241,9100000.0
2008-07-25 03:03:00,1.624,1.6241,1.62395,1.62395,33600000.0
2008-07-25 03:04:00,1.62395,1.62395,1.62395,1.62395,1000000.0
2008-07-25 03:05:00,1.624,1.624,1.62395,1.62395,6400000.0
2008-07-25 03:06:00,1.62395,1.62395,1.62395,1.62395,3700000.0
2008-07-25 03:07:00,1.62395,1.624,1.6239,1.6239,5400000.0
2008-07-25 03:08:00,1.6239,1.6239,1.6239,1.6239,2000000.0
2008-07-25 03:09:00,1.624,1.624,1.6239,1.624,19900000.0
2008-07-25 03:10:00,1.624,1.624,1.624,1.624,8100000.0
2008-07-25 03:11:00,1.624,1.624,1.624,1.624,13700000.0
2008-07-25 03:12:00,1.6239,1.624,1.6238,1.62385,63300000.0
2008-07-25 03:13:00,1.6239,1.624,1.62385,1.6239,61100000.0
2008-07-25 03:14:00,1.6239,1.6239,1.62365,1.62365,38000000.0
2008-07-25 03:15:00,1.6237,1.6237,1.6236,1.6237,12200000.0
2008-07-25 03:16:00,1.6237,1.6237,1.6237,1.6237,8000000.0
2008-07-25 03:17:00,1.62365,1.6237,1.6236,1.6237,27900000.0
2008-07-25 03:18:00,1.6236,1.6237,1.6236,1.6237,90200000.0
2008-07-25 03:19:00,1.6236,1.6237,1.62355,1.6237,39200000.0
2008-07-25 03:20:00,1.6237,1.6237,1.6236,1.6236,39700000.0
2008-07-25 03:21:00,1.6236,1.6239,1.6236,1.6239,4000000.0
2008-07-25 03:22:00,1.6239,1.6239,1.6236,1.6236,25200000.0
2008-07-25 03:23:00,1.6236,1.6237,1.6236,1.6237,77600000.0
2008-07-25 03:24:00,1.6237,1.6237,1.6237,1.6237,10800000.0
2008-07-25 03:25:00,1.6237,1.6237,1.6237,1.6237,5400000.0
2008-07-25 03:26:00,1.6237,1.6237,1.6237,1.6237,5400000.0
2008-07-25 03:27:00,1.6237,1.6237,1.6237,1.6237,27000000.0
2008-07-25 03:28:00,1.6237,1.6237,1.6235,1.62355,45900000.0
2008-07-25 03:29:00,1.6237,1.6237,1.6235,1.6235,46400000.0
2008-07-25 03:30:00,1.6237,1.6237,1.62335,1.62335,58000000.0
2008-07-25 03:31:00,1.62335,1.6237,1.62335,1.62335,101500000.0
2008-07-25 03:32:00,1.6234,1.6237,1.62335,1.62335,121600000.0
2008-07-25 03:33:00,1.62335,1.6237,1.62335,1.6234,141900000.0
2008-07-25 03:34:00,1.62335,1.6237,1.62335,1.6234,160800000.0
2008-07-25 03:35:00,1.6233,1.6236,1.6233,1.62355,50800000.0
2008-07-25 03:36:00,1.62355,1.6236,1.62355,1.6236,30800000.0
2008-07-25 03:37:00,1.6236,1.6238,1.62355,1.62375,64400000.0
2008-07-25 03:38:00,1.62375,1.6239,1.62355,1.6237,56000000.0
2008-07-25 03:39:00,1.6237,1.6237,1.62355,1.62365,26400000.0
2008-07-25 03:40:00,1.6237,1.6238,1.62355,1.6238,80300000.0
2008-07-25 03:41:00,1.6239,1.6239,1.62365,1.62375,37800000.0
2008-07-25 03:42:00,1.6238,1.6242,1.62375,1.62415,142700000.0
2008-07-25 03:43:00,1.6242,1.6244,1.62405,1.6244,58500000.0
2008-07-25 03:44:00,1.6244,1.6245,1.62425,1.62435,106900000.0
2008-07-25 03:45:00,1.62435,1.6244,1.6241,1.6242,146800000.0
2008-07-25 03:46:00,1.6242,1.6245,1.62415,1.6245,242300000.0
2008-07-25 03:47:00,1.6244,1.6245,1.6241,1.6243,187700000.0
2008-07-25 03:48:00,1.62425,1.6245,1.62425,1.6243,53500000.0
2008-07-25 03:49:00,1.62425,1.6243,1.62425,1.6243,27700000.0
2008-07-25 03:50:00,1.62425,1.6243,1.6242,1.6243,31300000.0
2008-07-25 03:51:00,1.6243,1.6243,1.62425,1.62425,72500000.0
2008-07-25 03:52:00,1.62425,1.6243,1.6242,1.62425,19500000.0
2008-07-25 03:53:00,1.62425,1.62425,1.62425,1.62425,2700000.0
2008-07-25 03:54:00,1.62425,1.6244,1.62425,1.6244,39200000.0
2008-07-25 03:55:00,1.6244,1.6244,1.62425,1.6243,94500000.0
2008-07-25 03:56:00,1.6243,1.6243,1.62415,1.6242,79100000.0
2008-07-25 03:57:00,1.62415,1.6243,1.6241,1.6243,74600000.0
2008-07-25 03:58:00,1.6244,1.6245,1.6243,1.6245,38400000.0
2008-07-25 03:59:00,1.6244,1.6244,1.6242,1.6242,50300000.0
2008-07-25 04:00:00,1.6243,1.6244,1.62425,1.6244,44800000.0
2008-07-25 04:01:00,1.6243,1.62445,1.6242,1.6242,112600000.0
2008-07-25 04:02:00,1.6242,1.6243,1.6242,1.6243,12700000.0
2008-07-25 04:03:00,1.6242,1.6244,1.6242,1.6243,57200000.0
2008-07-25 04:04:00,1.6244,1.6244,1.6242,1.6243,79900000.0
2008-07-25 04:05:00,1.62425,1.6247,1.62425,1.6247,36700000.0
2008-07-25 04:06:00,1.6247,1.6247,1.6245,1.6245,20000000.0
2008-07-25 04:07:00,1.6247,1.6248,1.62465,1.6248,87800000.0
2008-07-25 04:08:00,1.6248,1.6248,1.62465,1.6247,22600000.0
2008-07-25 04:09:00,1.6247,1.62475,1.6246,1.6247,22300000.0
2008-07-25 04:10:00,1.6247,1.6247,1.6246,1.62465,28300000.0
2008-07-25 04:11:00,1.62465,1.6247,1.62465,1.6247,8700000.0
2008-07-25 04:12:00,1.6247,1.6247,1.62465,1.6247,26300000.0
2008-07-25 04:13:00,1.6247,1.6248,1.62465,1.6248,22500000.0
2008-07-25 04:14:00,1.6247,1.6247,1.6247,1.6247,2200000.0
2008-07-25 04:15:00,1.6247,1.6247,1.6247,1.6247,1000000.0
2008-07-25 04:16:00,1.6247,1.6248,1.62465,1.6247,14300000.0
2008-07-25 04:17:00,1.6249,1.625,1.6246,1.6246,71700000.0
2008-07-25 04:18:00,1.6247,1.6247,1.6245,1.6247,57700000.0
2008-07-25 04:19:00,1.6248,1.6248,1.62475,1.62475,27700000.0
2008-07-25 04:20:00,1.6249,1.625,1.6248,1.6249,167300000.0
2008-07-25 04:21:00,1.62485,1.6249,1.6247,1.6248,35700000.0
2008-07-25 04:22:00,1.6247,1.6249,1.62465,1.6249,49000000.0
2008-07-25 04:23:00,1.6249,1.6249,1.62475,1.6249,37100000.0
2008-07-25 04:24:00,1.6248,1.6248,1.6248,1.6248,1700000.0
2008-07-25 04:25:00,1.62468,1.62468,1.62452,1.62452,2000000.0
2008-07-25 04:26:00,1.6248,1.6248,1.62465,1.62465,6100000.0
2008-07-25 04:27:00,1.6249,1.6249,1.62475,1.6249,16600000.0
2008-07-25 04:28:00,1.6249,1.6249,1.6245,1.6248,43000000.0
2008-07-25 04:29:00,1.62465,1.6248,1.6246,1.62465,35300000.0
2008-07-25 04:30:00,1.62465,1.6247,1.6246,1.62465,27100000.0
2008-07-25 04:31:00,1.6248,1.6248,1.62455,1.6246,43200000.0
2008-07-25 04:32:00,1.6246,1.6247,1.62425,1.6243,86400000.0
2008-07-25 04:33:00,1.6243,1.6243,1.6242,1.6242,34100000.0
2008-07-25 04:34:00,1.6243,1.6243,1.62425,1.6243,7900000.0
2008-07-25 04:35:00,1.6242,1.6243,1.6242,1.6243,27000000.0
2008-07-25 04:36:00,1.6244,1.6246,1.62435,1.6245,41000000.0
2008-07-25 04:37:00,1.62445,1.6245,1.62435,1.6244,25700000.0
2008-07-25 04:38:00,1.6244,1.6245,1.62435,1.6245,41100000.0
2008-07-25 04:39:00,1.62445,1.6245,1.62425,1.6243,26200000.0
2008-07-25 04:40:00,1.62425,1.6244,1.62425,1.6243,13300000.0
2008-07-25 04:41:00,1.6242,1.6242,1.6242,1.6242,1700000.0
2008-07-25 04:42:00,1.62401,1.62423,1.62401,1.62414,9200000.0
2008-07-25 04:43:00,1.6243,1.6243,1.6243,1.6243,1000000.0
2008-07-25 04:44:00,1.6242,1.6243,1.62415,1.6243,7900000.0
2008-07-25 04:45:00,1.6243,1.6243,1.6243,1.6243,4800000.0
2008-07-25 04:46:00,1.6242,1.6243,1.6242,1.6243,12800000.0
2008-07-25 04:47:00,1.6243,1.6243,1.6241,1.6242,40300000.0
2008-07-25 04:48:00,1.6242,1.6242,1.6242,1.6242,4400000.0
2008-07-25 04:49:00,1.6242,1.6243,1.6242,1.6243,12800000.0
2008-07-25 04:50:00,1.6242,1.6242,1.62375,1.6238,44800000.0
2008-07-25 04:51:00,1.62365,1.6239,1.6236,1.6237,95000000.0
2008-07-25 04:52:00,1.6237,1.6237,1.6236,1.6237,8700000.0
2008-07-25 04:53:00,1.6237,1.6239,1.6237,1.6237,32300000.0
2008-07-25 04:54:00,1.6237,1.62385,1.6235,1.6235,64800000.0
2008-07-25 04:55:00,1.6235,1.6235,1.6233,1.6235,22200000.0
2008-07-25 04:56:00,1.6235,1.62375,1.62335,1.62355,61700000.0
2008-07-25 04:57:00,1.6236,1.6242,1.6236,1.62385,149100000.0
2008-07-25 04:58:00,1.62395,1.62395,1.62385,1.62385,23300000.0
2008-07-25 04:59:00,1.62385,1.62395,1.62385,1.62385,36200000.0
2008-07-25 05:00:00,1.62385,1.624,1.62385,1.624,12300000.0
2008-07-25 05:01:00,1.6239,1.624,1.62385,1.624,36200000.0
2008-07-25 05:02:00,1.624,1.624,1.6239,1.624,25100000.0
2008-07-25 05:03:00,1.6239,1.624,1.6239,1.624,9800000.0
2008-07-25 05:04:00,1.62395,1.624,1.6239,1.624,10500000.0
2008-07-25 05:05:00,1.62395,1.6241,1.62375,1.6238,41200000.0
2008-07-25 05:06:00,1.6238,1.624,1.6237,1.624,31500000.0
2008-07-25 05:07:00,1.624,1.6241,1.6239,1.624,51900000.0
2008-07-25 05:08:00,1.624,1.624,1.6239,1.6239,5000000.0
2008-07-25 05:09:00,1.6239,1.624,1.6239,1.624,14400000.0
2008-07-25 05:10:00,1.62395,1.6241,1.62395,1.62395,7600000.0
2008-07-25 05:11:00,1.624,1.624,1.6239,1.624,14800000.0
2008-07-25 05:12:00,1.6239,1.624,1.6239,1.624,16000000.0
2008-07-25 05:13:00,1.6239,1.6241,1.6239,1.624,24800000.0
2008-07-25 05:14:00,1.6239,1.624,1.6239,1.624,6400000.0
2008-07-25 05:15:00,1.624,1.624,1.62385,1.62395,25100000.0
2008-07-25 05:16:00,1.6241,1.6241,1.62395,1.624,13100000.0
2008-07-25 05:17:00,1.624,1.624,1.6239,1.624,20300000.0
2008-07-25 05:18:00,1.62385,1.624,1.62385,1.62395,29200000.0
2008-07-25 05:19:00,1.62395,1.624,1.6239,1.624,21400000.0
2008-07-25 05:20:00,1.6239,1.624,1.62385,1.6239,26500000.0
2008-07-25 05:21:00,1.6239,1.6239,1.6239,1.6239,3900000.0
2008-07-25 05:22:00,1.6239,1.624,1.62385,1.624,22700000.0
2008-07-25 05:23:00,1.6239,1.624,1.6239,1.624,12300000.0
2008-07-25 05:24:00,1.6239,1.6241,1.6239,1.624,17900000.0
2008-07-25 05:25:00,1.624,1.624,1.62385,1.624,18500000.0
2008-07-25 05:26:00,1.6239,1.6239,1.62385,1.6239,20500000.0
2008-07-25 05:27:00,1.6239,1.624,1.62385,1.62395,18800000.0
2008-07-25 05:28:00,1.62395,1.6241,1.62395,1.62395,20300000.0
2008-07-25 05:29:00,1.624,1.624,1.6239,1.624,9400000.0
2008-07-25 05:30:00,1.62395,1.624,1.62385,1.62385,11800000.0
2008-07-25 05:31:00,1.62385,1.624,1.62385,1.62385,15400000.0
2008-07-25 05:32:00,1.6239,1.624,1.6238,1.6239,45200000.0
2008-07-25 05:33:00,1.62385,1.6239,1.62385,1.6239,28000000.0
2008-07-25 05:34:00,1.6239,1.6239,1.62385,1.62385,33500000.0
2008-07-25 05:35:00,1.624,1.624,1.62385,1.62385,42600000.0
2008-07-25 05:36:00,1.62385,1.624,1.62385,1.624,30200000.0
2008-07-25 05:37:00,1.6239,1.624,1.62385,1.62385,22400000.0
2008-07-25 05:38:00,1.62385,1.6239,1.6238,1.6239,15900000.0
2008-07-25 05:39:00,1.6239,1.6239,1.62385,1.62385,9800000.0
2008-07-25 05:40:00,1.62385,1.6241,1.62385,1.6241,48500000.0
2008-07-25 05:41:00,1.624,1.6241,1.6239,1.624,60000000.0
2008-07-25 05:42:00,1.624,1.6242,1.6238,1.6238,106500000.0
2008-07-25 05:43:00,1.6239,1.6239,1.6238,1.6238,8700000.0
2008-07-25 05:44:00,1.6238,1.6241,1.62375,1.6239,38300000.0
2008-07-25 05:45:00,1.6239,1.624,1.62375,1.62375,47200000.0
2008-07-25 05:46:00,1.6239,1.6242,1.62385,1.624,25000000.0
2008-07-25 05:47:00,1.624,1.6241,1.62385,1.62385,61200000.0
2008-07-25 05:48:00,1.6239,1.6239,1.6238,1.6238,8800000.0
2008-07-25 05:49:00,1.6238,1.6238,1.6237,1.6237,11400000.0
2008-07-25 05:50:00,1.62365,1.6238,1.6236,1.6238,73000000.0
2008-07-25 05:51:00,1.6238,1.6238,1.62365,1.6238,47000000.0
2008-07-25 05:52:00,1.6238,1.6238,1.6237,1.6237,31500000.0
2008-07-25 05:53:00,1.62365,1.6238,1.62365,1.62365,17800000.0
2008-07-25 05:54:00,1.62365,1.6239,1.62365,1.6238,22100000.0
2008-07-25 05:55:00,1.6237,1.6238,1.62365,1.6237,23600000.0
2008-07-25 05:56:00,1.6236,1.624,1.62355,1.62395,63900000.0
2008-07-25 05:57:00,1.62395,1.624,1.6237,1.6239,92800000.0
2008-07-25 05:58:00,1.6239,1.6239,1.62375,1.62375,49100000.0
2008-07-25 05:59:00,1.6239,1.6239,1.62315,1.6232,151500000.0
2008-07-25 06:00:00,1.6232,1.6232,1.62295,1.62295,102500000.0
2008-07-25 06:01:00,1.623,1.6231,1.6226,1.623,111500000.0
2008-07-25 06:02:00,1.623,1.6231,1.6227,1.623,188800000.0
2008-07-25 06:03:00,1.6229,1.623,1.62285,1.6229,75900000.0
2008-07-25 06:04:00,1.6229,1.623,1.6229,1.623,40000000.0
2008-07-25 06:05:00,1.623,1.623,1.6229,1.62295,33300000.0
2008-07-25 06:06:00,1.623,1.623,1.62245,1.62285,122600001.0
2008-07-25 06:07:00,1.62285,1.623,1.62245,1.6227,114400000.0
2008-07-25 06:08:00,1.6227,1.6228,1.6223,1.6225,184800000.0
2008-07-25 06:09:00,1.6225,1.6227,1.6225,1.6227,71000000.0
2008-07-25 06:10:00,1.6228,1.623,1.6227,1.62275,26500000.0
2008-07-25 06:11:00,1.6229,1.6229,1.6226,1.6227,42700000.0
2008-07-25 06:12:00,1.6226,1.6227,1.6226,1.6227,19400000.0
2008-07-25 06:13:00,1.6227,1.6227,1.62265,1.6227,6700000.0
2008-07-25 06:14:00,1.6226,1.6229,1.6224,1.62285,68700000.0
2008-07-25 06:15:00,1.6229,1.6229,1.6225,1.6225,113800000.0
2008-07-25 06:16:00,1.6226,1.6229,1.6225,1.6227,70400000.0
2008-07-25 06:17:00,1.6228,1.623,1.6228,1.623,45100000.0
2008-07-25 06:18:00,1.623,1.623,1.6228,1.623,31500000.0
2008-07-25 06:19:00,1.623,1.623,1.6228,1.6229,41500000.0
2008-07-25 06:20:00,1.6228,1.6231,1.6228,1.6231,13800000.0
2008-07-25 06:21:00,1.623,1.6235,1.623,1.6235,93100000.0
2008-07-25 06:22:00,1.6235,1.6237,1.6234,1.6234,78000000.0
2008-07-25 06:23:00,1.6234,1.6235,1.6233,1.6235,76900000.0
2008-07-25 06:24:00,1.6234,1.6237,1.62335,1.6237,44900000.0
2008-07-25 06:25:00,1.6237,1.6238,1.62345,1.6237,71100000.0
2008-07-25 06:26:00,1.62365,1.6238,1.6236,1.6237,44100000.0
2008-07-25 06:27:00,1.6238,1.6238,1.6236,1.62365,49600000.0
2008-07-25 06:28:00,1.62365,1.6238,1.62325,1.6235,77300000.0
2008-07-25 06:29:00,1.6235,1.6235,1.62325,1.6233,62700000.0
2008-07-25 06:30:00,1.6234,1.6234,1.62255,1.623,194500000.0
2008-07-25 06:31:00,1.62295,1.623,1.62285,1.623,78700000.0
2008-07-25 06:32:00,1.62295,1.6232,1.62285,1.6232,45100000.0
2008-07-25 06:33:00,1.6231,1.6232,1.62305,1.62305,14400000.0
2008-07-25 06:34:00,1.62305,1.6232,1.62295,1.6232,32000000.0
2008-07-25 06:35:00,1.6232,1.6232,1.62295,1.623,53800000.0
2008-07-25 06:36:00,1.623,1.623,1.623,1.623,11700000.0
2008-07-25 06:37:00,1.6229,1.6232,1.6229,1.62315,37100000.0
2008-07-25 06:38:00,1.6232,1.6234,1.6232,1.6234,28000000.0
2008-07-25 06:39:00,1.6233,1.6234,1.6232,1.6232,23400000.0
2008-07-25 06:40:00,1.6233,1.6233,1.62315,1.62315,21600000.0
2008-07-25 06:41:00,1.62315,1.62355,1.62315,1.62355,78500000.0
2008-07-25 06:42:00,1.62355,1.62355,1.62345,1.62345,29800000.0
2008-07-25 06:43:00,1.6236,1.6236,1.6232,1.6232,142400000.0
2008-07-25 06:44:00,1.6231,1.6233,1.6231,1.6233,73300000.0
2008-07-25 06:45:00,1.6232,1.6233,1.6231,1.6232,44300000.0
2008-07-25 06:46:00,1.6231,1.6236,1.6231,1.6234,145100000.0
2008-07-25 06:47:00,1.6233,1.6233,1.6232,1.6232,24000000.0
2008-07-25 06:48:00,1.6233,1.6235,1.6232,1.6233,61600000.0
2008-07-25 06:49:00,1.6233,1.6234,1.6232,1.62325,49700000.0
2008-07-25 06:50:00,1.6234,1.6234,1.6228,1.6228,83400000.0
2008-07-25 06:51:00,1.62275,1.6231,1.62265,1.623,41600000.0
2008-07-25 06:52:00,1.623,1.6231,1.6229,1.6231,116500000.0
2008-07-25 06:53:00,1.6231,1.6232,1.623,1.62315,50300000.0
2008-07-25 06:54:00,1.62315,1.6235,1.623,1.62305,120400000.0
2008-07-25 06:55:00,1.62305,1.62325,1.62305,1.62315,35800000.0
2008-07-25 06:56:00,1.6231,1.6236,1.62305,1.6236,80000000.0
2008-07-25 06:57:00,1.6236,1.6236,1.62325,1.62325,94300000.0
2008-07-25 06:58:00,1.6233,1.6236,1.6233,1.62345,34100000.0
2008-07-25 06:59:00,1.62345,1.6235,1.62325,1.6234,23700000.0
2008-07-25 07:00:00,1.6234,1.6235,1.62325,1.6235,21800000.0
2008-07-25 07:01:00,1.6235,1.6236,1.62335,1.6235,62300000.0
2008-07-25 07:02:00,1.6235,1.6239,1.6235,1.62365,97200000.0
2008-07-25 07:03:00,1.6238,1.6238,1.6236,1.6236,23000000.0
2008-07-25 07:04:00,1.62355,1.6237,1.6234,1.6237,519600000.0
2008-07-25 07:05:00,1.6237,1.6238,1.6235,1.6235,34600000.0
2008-07-25 07:06:00,1.6235,1.6235,1.62345,1.6235,12800000.0
2008-07-25 07:07:00,1.6235,1.6237,1.62335,1.62365,26700000.0
2008-07-25 07:08:00,1.62365,1.6237,1.62325,1.6234,131700000.0
2008-07-25 07:09:00,1.62325,1.6235,1.6232,1.6233,42500000.0
2008-07-25 07:10:00,1.6232,1.6232,1.623,1.623,85100000.0
2008-07-25 07:11:00,1.623,1.6236,1.623,1.6233,154100000.0
2008-07-25 07:12:00,1.6234,1.6234,1.6231,1.62325,91500000.0
2008-07-25 07:13:00,1.6234,1.6234,1.62315,1.6233,113300000.0
2008-07-25 07:14:00,1.62315,1.6233,1.62315,1.62315,22100000.0
2008-07-25 07:15:00,1.6233,1.6234,1.62305,1.6232,48700000.0
2008-07-25 07:16:00,1.6232,1.6233,1.6232,1.6233,9700000.0
2008-07-25 07:17:00,1.6234,1.6234,1.62325,1.6234,20000000.0
2008-07-25 07:18:00,1.62325,1.6234,1.62325,1.62325,58000000.0
2008-07-25 07:19:00,1.62325,1.6233,1.62325,1.6233,13500000.0
2008-07-25 07:20:00,1.6233,1.6234,1.6232,1.62325,110200000.0
2008-07-25 07:21:00,1.62325,1.6233,1.62325,1.62325,6600000.0
2008-07-25 07:22:00,1.6233,1.6233,1.62325,1.62325,7500000.0
2008-07-25 07:23:00,1.62325,1.6235,1.62325,1.62325,36100000.0
2008-07-25 07:24:00,1.62335,1.6234,1.62325,1.6234,51100000.0
2008-07-25 07:25:00,1.6234,1.6235,1.62325,1.62325,122100000.0
2008-07-25 07:26:00,1.6234,1.62345,1.6233,1.62335,12400000.0
2008-07-25 07:27:00,1.62335,1.6235,1.62335,1.6234,101800000.0
2008-07-25 07:28:00,1.6234,1.6234,1.6233,1.6234,13800000.0
2008-07-25 07:29:00,1.6234,1.6236,1.6233,1.6236,27200000.0
2008-07-25 07:30:00,1.6236,1.6236,1.6235,1.6235,3000000.0
2008-07-25 07:31:00,1.6235,1.6235,1.6235,1.6235,1000000.0
2008-07-25 07:32:00,1.6236,1.6238,1.6236,1.6237,28200000.0
2008-07-25 07:33:00,1.6237,1.6237,1.6237,1.6237,2000000.0
2008-07-25 07:34:00,1.6238,1.6238,1.6237,1.6237,3000000.0
2008-07-25 07:35:00,1.6237,1.6237,1.6237,1.6237,10000000.0
2008-07-25 07:36:00,1.6237,1.6239,1.6237,1.6238,22100000.0
2008-07-25 07:37:00,1.6239,1.6239,1.62375,1.6238,38500000.0
2008-07-25 07:38:00,1.6237,1.6237,1.6236,1.6237,14100000.0
2008-07-25 07:39:00,1.62375,1.6238,1.62355,1.6236,54900000.0
2008-07-25 07:40:00,1.6236,1.6236,1.6232,1.62325,41600000.0
2008-07-25 07:41:00,1.62325,1.6238,1.6232,1.62345,86400000.0
2008-07-25 07:42:00,1.62345,1.62345,1.6232,1.6233,80500000.0
2008-07-25 07:43:00,1.6233,1.6236,1.6232,1.6234,201800000.0
2008-07-25 07:44:00,1.62325,1.6235,1.6231,1.62325,148600000.0
2008-07-25 07:45:00,1.6234,1.6234,1.62315,1.62325,101100000.0
2008-07-25 07:46:00,1.6233,1.6236,1.62325,1.6233,65400000.0
2008-07-25 07:47:00,1.6234,1.6234,1.62315,1.6233,47400000.0
2008-07-25 07:48:00,1.62315,1.6233,1.62315,1.62325,51400000.0
2008-07-25 07:49:00,1.6234,1.6236,1.62315,1.6233,146700000.0
2008-07-25 07:50:00,1.62325,1.6235,1.6231,1.6234,85800000.0
2008-07-25 07:51:00,1.6234,1.6235,1.62335,1.62345,79900000.0
2008-07-25 07:52:00,1.62345,1.6236,1.62335,1.6234,51000000.0
2008-07-25 07:53:00,1.6234,1.6235,1.62325,1.6234,88800000.0
2008-07-25 07:54:00,1.6234,1.6235,1.62335,1.62335,63100000.0
2008-07-25 07:55:00,1.6235,1.6235,1.62335,1.6234,67500000.0
2008-07-25 07:56:00,1.6234,1.6234,1.62325,1.6233,28300000.0
2008-07-25 07:57:00,1.62325,1.6234,1.6231,1.6233,53200000.0
2008-07-25 07:58:00,1.6233,1.6234,1.6231,1.6233,94800000.0
2008-07-25 07:59:00,1.6234,1.6234,1.6233,1.62335,22500000.0
2008-07-25 08:00:00,1.62335,1.62365,1.62335,1.6235,88800000.0
2008-07-25 08:01:00,1.6235,1.6238,1.6234,1.6237,98200000.0
2008-07-25 08:02:00,1.6237,1.6238,1.6237,1.6237,46800000.0
2008-07-25 08:03:00,1.6237,1.6238,1.6237,1.62375,51300000.0
2008-07-25 08:04:00,1.62375,1.624,1.62375,1.6239,70400000.0
2008-07-25 08:05:00,1.6239,1.624,1.62375,1.6238,85200000.0
2008-07-25 08:06:00,1.6238,1.6239,1.62375,1.6238,62600000.0
2008-07-25 08:07:00,1.6238,1.6241,1.6238,1.6241,81800000.0
2008-07-25 08:08:00,1.6241,1.6241,1.624,1.624,55500000.0
2008-07-25 08:09:00,1.624,1.6241,1.624,1.6241,59100000.0
2008-07-25 08:10:00,1.624,1.6241,1.6238,1.6238,53600000.0
2008-07-25 08:11:00,1.6239,1.624,1.6238,1.6239,45200000.0
2008-07-25 08:12:00,1.624,1.6243,1.624,1.6241,49900000.0
2008-07-25 08:13:00,1.6242,1.6243,1.62415,1.6242,15200000.0
2008-07-25 08:14:00,1.6243,1.6243,1.62415,1.6242,32400000.0
2008-07-25 08:15:00,1.6242,1.6243,1.6242,1.6243,14800000.0
2008-07-25 08:16:00,1.6243,1.6244,1.624,1.624,92400000.0
2008-07-25 08:17:00,1.6241,1.6241,1.6238,1.6241,29800000.0
2008-07-25 08:18:00,1.6241,1.6241,1.62375,1.6238,43300000.0
2008-07-25 08:19:00,1.6238,1.6241,1.62365,1.6239,75399999.0
2008-07-25 08:20:00,1.6239,1.624,1.62355,1.624,151700000.0
2008-07-25 08:21:00,1.624,1.6242,1.62385,1.6242,123300000.0
2008-07-25 08:22:00,1.62405,1.6242,1.6238,1.6242,86400000.0
2008-07-25 08:23:00,1.62415,1.6243,1.62405,1.6242,52400000.0
2008-07-25 08:24:00,1.6242,1.6247,1.6241,1.6243,120500000.0
2008-07-25 08:25:00,1.6244,1.6245,1.6241,1.6242,92300000.0
2008-07-25 08:26:00,1.6241,1.6243,1.624,1.6242,112300000.0
2008-07-25 08:27:00,1.62415,1.6242,1.6232,1.6235,108300000.0
2008-07-25 08:28:00,1.6236,1.624,1.62355,1.624,148000000.0
2008-07-25 08:29:00,1.62385,1.6239,1.62355,1.62355,72300000.0
2008-07-25 08:30:00,1.6235,1.6238,1.6235,1.6238,102500000.0
2008-07-25 08:31:00,1.6237,1.6238,1.6234,1.6235,225200000.0
2008-07-25 08:32:00,1.62345,1.6236,1.62335,1.6234,195500000.0
2008-07-25 08:33:00,1.6234,1.62405,1.62325,1.6238,120700000.0
2008-07-25 08:34:00,1.6237,1.6238,1.6237,1.6238,44000000.0
2008-07-25 08:35:00,1.6237,1.6238,1.6236,1.62365,70600000.0
2008-07-25 08:36:00,1.62365,1.6238,1.62355,1.6236,120900000.0
2008-07-25 08:37:00,1.6236,1.6239,1.6236,1.6238,107800000.0
2008-07-25 08:38:00,1.62375,1.6241,1.62375,1.6241,161100000.0
2008-07-25 08:39:00,1.6241,1.6241,1.62375,1.62395,162400000.0
2008-07-25 08:40:00,1.62395,1.6241,1.62385,1.624,112700000.0
2008-07-25 08:41:00,1.624,1.6242,1.6239,1.6241,148100000.0
2008-07-25 08:42:00,1.6242,1.6242,1.62395,1.624,58400000.0
2008-07-25 08:43:00,1.624,1.6242,1.62395,1.62405,161200000.0
2008-07-25 08:44:00,1.62405,1.6242,1.624,1.6241,167900000.0
2008-07-25 08:45:00,1.6241,1.6242,1.624,1.6241,119400000.0
2008-07-25 08:46:00,1.62405,1.6243,1.624,1.624,94400000.0
2008-07-25 08:47:00,1.6241,1.6242,1.62395,1.6241,145200000.0
2008-07-25 08:48:00,1.624,1.6241,1.62395,1.624,187700000.0
2008-07-25 08:49:00,1.62395,1.6241,1.62385,1.62395,136400000.0
2008-07-25 08:50:00,1.62395,1.6242,1.62395,1.6241,92900000.0
2008-07-25 08:51:00,1.624,1.6245,1.624,1.6244,158600001.0
2008-07-25 08:52:00,1.6244,1.6245,1.62425,1.6244,188500000.0
2008-07-25 08:53:00,1.62435,1.62455,1.62435,1.6245,139700000.0
2008-07-25 08:54:00,1.6246,1.6247,1.62445,1.62455,196800000.0
2008-07-25 08:55:00,1.6246,1.6247,1.6244,1.6244,99500000.0
2008-07-25 08:56:00,1.6245,1.6245,1.6244,1.6244,30100000.0
2008-07-25 08:57:00,1.6245,1.6245,1.6241,1.6243,113700000.0
2008-07-25 08:58:00,1.62425,1.6245,1.6242,1.6243,208000000.0
2008-07-25 08:59:00,1.6243,1.6245,1.6242,1.6243,190700000.0
2008-07-25 09:00:00,1.6243,1.6246,1.62415,1.6246,264600000.0
2008-07-25 09:01:00,1.6246,1.6248,1.6244,1.6244,366100000.0
2008-07-25 09:02:00,1.6245,1.62465,1.6243,1.6244,341300000.0
2008-07-25 09:03:00,1.6244,1.6245,1.6242,1.6243,131400000.0
2008-07-25 09:04:00,1.6243,1.6245,1.6241,1.6243,203200000.0
2008-07-25 09:05:00,1.62425,1.6244,1.6241,1.6242,172800000.0
2008-07-25 09:06:00,1.6242,1.6243,1.6241,1.6242,158900000.0
2008-07-25 09:07:00,1.6242,1.6243,1.6242,1.6242,57600000.0
2008-07-25 09:08:00,1.6242,1.6242,1.6241,1.6241,141100000.0
2008-07-25 09:09:00,1.6241,1.6243,1.62405,1.6243,143700000.0
2008-07-25 09:10:00,1.6243,1.6243,1.6241,1.6242,125700000.0
2008-07-25 09:11:00,1.6242,1.6242,1.6241,1.6242,61400000.0
2008-07-25 09:12:00,1.6242,1.6244,1.6242,1.6243,95700000.0
2008-07-25 09:13:00,1.6242,1.6244,1.6241,1.6244,154100000.0
2008-07-25 09:14:00,1.6244,1.6244,1.6241,1.6242,125800000.0
2008-07-25 09:15:00,1.6243,1.6243,1.624,1.62415,105200002.0
2008-07-25 09:16:00,1.62415,1.6243,1.62405,1.6242,172400000.0
2008-07-25 09:17:00,1.6242,1.6245,1.62395,1.6244,299400000.0
2008-07-25 09:18:00,1.6244,1.6246,1.6243,1.6244,267200000.0
2008-07-25 09:19:00,1.6244,1.6245,1.62415,1.6243,352700000.0
2008-07-25 09:20:00,1.62425,1.6246,1.62425,1.6245,111000000.0
2008-07-25 09:21:00,1.6245,1.6246,1.62425,1.62425,89800000.0
2008-07-25 09:22:00,1.6243,1.6244,1.6241,1.6243,144200000.0
2008-07-25 09:23:00,1.6243,1.6244,1.6242,1.6243,146500000.0
2008-07-25 09:24:00,1.6243,1.6243,1.62415,1.6242,125100000.0
2008-07-25 09:25:00,1.6243,1.6247,1.62425,1.6245,180200000.0
2008-07-25 09:26:00,1.6246,1.6246,1.6243,1.62435,69100000.0
2008-07-25 09:27:00,1.62435,1.6244,1.6243,1.62435,40700000.0
2008-07-25 09:28:00,1.62435,1.6245,1.62435,1.62435,23200000.0
2008-07-25 09:29:00,1.62435,1.6247,1.62435,1.62465,80800000.0
2008-07-25 09:30:00,1.62465,1.6247,1.6245,1.62455,79800000.0
2008-07-25 09:31:00,1.6246,1.6247,1.62445,1.6245,47000000.0
2008-07-25 09:32:00,1.6245,1.6247,1.62435,1.6244,117700000.0
2008-07-25 09:33:00,1.6244,1.6245,1.6243,1.6243,34500000.0
2008-07-25 09:34:00,1.6243,1.6243,1.6242,1.6242,8400000.0
2008-07-25 09:35:00,1.6242,1.6243,1.6242,1.6243,39400000.0
2008-07-25 09:36:00,1.6242,1.6243,1.6242,1.6242,27000000.0
2008-07-25 09:37:00,1.6243,1.6244,1.6241,1.6243,106700000.0
2008-07-25 09:38:00,1.6243,1.6245,1.6242,1.6245,153100000.0
2008-07-25 09:39:00,1.6245,1.6246,1.6243,1.62455,145200000.0
2008-07-25 09:40:00,1.62455,1.6248,1.62445,1.6246,174500000.0
2008-07-25 09:41:00,1.6247,1.6248,1.62455,1.6247,106600000.0
2008-07-25 09:42:00,1.6247,1.6248,1.62435,1.6244,192200000.0
2008-07-25 09:43:00,1.6245,1.6246,1.62435,1.6245,120200000.0
2008-07-25 09:44:00,1.6245,1.6245,1.6242,1.6242,216600000.0
2008-07-25 09:45:00,1.6242,1.6243,1.6242,1.6243,66800000.0
2008-07-25 09:46:00,1.6243,1.6244,1.6243,1.6243,36000000.0
2008-07-25 09:47:00,1.6243,1.6244,1.62425,1.6244,34600000.0
2008-07-25 09:48:00,1.6244,1.6244,1.6243,1.6243,24100000.0
2008-07-25 09:49:00,1.6244,1.6244,1.6243,1.6243,27500000.0
2008-07-25 09:50:00,1.6243,1.6245,1.62425,1.6245,89300000.0
2008-07-25 09:51:00,1.6245,1.6246,1.62425,1.6245,147900000.0
2008-07-25 09:52:00,1.6245,1.6246,1.6245,1.6246,24400000.0
2008-07-25 09:53:00,1.6246,1.6246,1.6244,1.6244,65100000.0
2008-07-25 09:54:00,1.6244,1.6244,1.6244,1.6244,8700000.0
2008-07-25 09:55:00,1.6244,1.6245,1.6244,1.6245,10800000.0
2008-07-25 09:56:00,1.6244,1.6246,1.6244,1.6245,87500000.0
2008-07-25 09:57:00,1.6245,1.6246,1.6245,1.6245,16700000.0
2008-07-25 09:58:00,1.6245,1.6247,1.6245,1.6246,52200000.0
2008-07-25 09:59:00,1.6245,1.6247,1.6245,1.6247,26800000.0
2008-07-25 10:00:00,1.6246,1.6247,1.62455,1.62455,36900000.0
2008-07-25 10:01:00,1.62455,1.6247,1.6245,1.6247,91300000.0
2008-07-25 10:02:00,1.6247,1.6251,1.6246,1.625,96200000.0
2008-07-25 10:03:00,1.625,1.625,1.6247,1.6247,167700000.0
2008-07-25 10:04:00,1.6247,1.625,1.6247,1.6248,224100000.0
2008-07-25 10:05:00,1.62475,1.6254,1.62475,1.6253,139700000.0
2008-07-25 10:06:00,1.6253,1.6258,1.625,1.6256,447800002.0
2008-07-25 10:07:00,1.6255,1.6256,1.625,1.625,268100000.0
2008-07-25 10:08:00,1.6251,1.6253,1.62495,1.6252,201900000.0
2008-07-25 10:09:00,1.6252,1.6255,1.6252,1.6253,165600000.0
2008-07-25 10:10:00,1.6253,1.6253,1.6252,1.6252,50100000.0
2008-07-25 10:11:00,1.6253,1.6255,1.6252,1.6253,195900000.0
2008-07-25 10:12:00,1.6253,1.6253,1.62515,1.6252,44800000.0
2008-07-25 10:13:00,1.6252,1.6252,1.625,1.6251,146300000.0
2008-07-25 10:14:00,1.6251,1.6251,1.625,1.625,57600000.0
2008-07-25 10:15:00,1.6251,1.6253,1.62505,1.6252,43800000.0
2008-07-25 10:16:00,1.6253,1.6253,1.6252,1.6253,42800000.0
2008-07-25 10:17:00,1.6253,1.6253,1.62455,1.6247,103900000.0
2008-07-25 10:18:00,1.6247,1.6249,1.6247,1.6249,86600000.0
2008-07-25 10:19:00,1.6248,1.6251,1.6248,1.6251,56500000.0
2008-07-25 10:20:00,1.6251,1.6253,1.625,1.62515,165000000.0
2008-07-25 10:21:00,1.6252,1.6252,1.625,1.62515,140900000.0
2008-07-25 10:22:00,1.62515,1.6252,1.62505,1.6252,45800000.0
2008-07-25 10:23:00,1.6252,1.6252,1.6251,1.6252,18100000.0
2008-07-25 10:24:00,1.6252,1.6252,1.625,1.6252,144600000.0
2008-07-25 10:25:00,1.6252,1.6252,1.625,1.6251,147800000.0
2008-07-25 10:26:00,1.625,1.6253,1.625,1.6253,127100000.0
2008-07-25 10:27:00,1.6253,1.6254,1.6251,1.6251,196100000.0
2008-07-25 10:28:00,1.6251,1.6252,1.6251,1.6251,71800000.0
2008-07-25 10:29:00,1.6252,1.6253,1.6251,1.6252,119400000.0
2008-07-25 10:30:00,1.6252,1.6254,1.6251,1.6253,124200000.0
2008-07-25 10:31:00,1.62525,1.6254,1.6252,1.6253,124100000.0
2008-07-25 10:32:00,1.62525,1.6253,1.625,1.6253,212300000.0
2008-07-25 10:33:00,1.6252,1.6254,1.6248,1.6248,297600000.0
2008-07-25 10:34:00,1.6248,1.6251,1.6248,1.6251,237600000.0
2008-07-25 10:35:00,1.62505,1.6251,1.625,1.62505,27700000.0
2008-07-25 10:36:00,1.62505,1.62505,1.6246,1.6246,148300000.0
2008-07-25 10:37:00,1.6246,1.6247,1.6245,1.6246,79100000.0
2008-07-25 10:38:00,1.6246,1.6248,1.6245,1.6248,201600000.0
2008-07-25 10:39:00,1.6248,1.6248,1.6246,1.6246,145200000.0
2008-07-25 10:40:00,1.6246,1.6247,1.6246,1.6246,84800000.0
2008-07-25 10:41:00,1.6247,1.6247,1.6245,1.6245,87300000.0
2008-07-25 10:42:00,1.6245,1.6246,1.6245,1.6245,61600000.0
2008-07-25 10:43:00,1.6245,1.6245,1.6244,1.6244,9900000.0
2008-07-25 10:44:00,1.6244,1.6246,1.62425,1.6245,122900000.0
2008-07-25 10:45:00,1.6245,1.6247,1.6245,1.6246,103800000.0
2008-07-25 10:46:00,1.6247,1.6247,1.62435,1.62435,253200000.0
2008-07-25 10:47:00,1.62435,1.6245,1.62425,1.6243,142300000.0
2008-07-25 10:48:00,1.6243,1.62435,1.6241,1.6241,148800000.0
2008-07-25 10:49:00,1.6241,1.6244,1.6241,1.6243,142400000.0
2008-07-25 10:50:00,1.6243,1.6244,1.6243,1.6244,60000000.0
2008-07-25 10:51:00,1.6244,1.6244,1.6243,1.6243,17400000.0
2008-07-25 10:52:00,1.6243,1.6243,1.6242,1.6242,44100000.0
2008-07-25 10:53:00,1.6242,1.6244,1.6242,1.6244,28600000.0
2008-07-25 10:54:00,1.6244,1.6247,1.62425,1.6244,185600000.0
2008-07-25 10:55:00,1.6243,1.6246,1.6243,1.6245,113500000.0
2008-07-25 10:56:00,1.6245,1.6245,1.6241,1.6241,91500000.0
2008-07-25 10:57:00,1.6241,1.6242,1.6238,1.6239,175699999.0
2008-07-25 10:58:00,1.6239,1.624,1.6238,1.624,222800000.0
2008-07-25 10:59:00,1.624,1.624,1.62385,1.624,142500000.0
2008-07-25 11:00:00,1.624,1.6241,1.6237,1.62375,140800000.0
2008-07-25 11:01:00,1.62375,1.6239,1.62305,1.6231,134200000.0
2008-07-25 11:02:00,1.623,1.6232,1.623,1.6232,145200000.0
2008-07-25 11:03:00,1.6232,1.6234,1.6231,1.6232,69000000.0
2008-07-25 11:04:00,1.62315,1.62315,1.62275,1.6231,185600000.0
2008-07-25 11:05:00,1.6231,1.6233,1.62305,1.6233,129700000.0
2008-07-25 11:06:00,1.6233,1.6234,1.62315,1.6234,74800000.0
2008-07-25 11:07:00,1.6234,1.6234,1.62315,1.6233,94200000.0
2008-07-25 11:08:00,1.62325,1.6234,1.6232,1.6232,98400000.0
2008-07-25 11:09:00,1.6232,1.6234,1.6232,1.6234,51300000.0
2008-07-25 11:10:00,1.6234,1.6235,1.6234,1.6234,23000000.0
2008-07-25 11:11:00,1.6234,1.6236,1.62335,1.6236,59400000.0
2008-07-25 11:12:00,1.6235,1.6237,1.62345,1.6236,105900000.0
2008-07-25 11:13:00,1.62355,1.6239,1.6234,1.62355,139300000.0
2008-07-25 11:14:00,1.62355,1.6237,1.62355,1.6236,54400000.0
2008-07-25 11:15:00,1.6236,1.6237,1.6235,1.62365,138800000.0
2008-07-25 11:16:00,1.62365,1.6237,1.6236,1.6237,47400000.0
2008-07-25 11:17:00,1.6236,1.6237,1.6232,1.62325,155600000.0
2008-07-25 11:18:00,1.62325,1.6234,1.6231,1.6231,107300000.0
2008-07-25 11:19:00,1.6231,1.6233,1.623,1.623,59100000.0
2008-07-25 11:20:00,1.6231,1.6232,1.62295,1.6232,93200001.0
2008-07-25 11:21:00,1.6232,1.6233,1.6231,1.6232,113700000.0
2008-07-25 11:22:00,1.6232,1.6232,1.62305,1.6231,90500000.0
2008-07-25 11:23:00,1.6231,1.6233,1.6229,1.6231,116200000.0
2008-07-25 11:24:00,1.6232,1.6236,1.6231,1.6233,238400000.0
2008-07-25 11:25:00,1.6233,1.6235,1.6233,1.6234,212300000.0
2008-07-25 11:26:00,1.6233,1.6236,1.6233,1.6235,154700000.0
2008-07-25 11:27:00,1.6235,1.62355,1.6233,1.6233,186000000.0
2008-07-25 11:28:00,1.6233,1.6235,1.6233,1.6234,119500000.0
2008-07-25 11:29:00,1.6234,1.6236,1.6233,1.62335,66400000.0
2008-07-25 11:30:00,1.62335,1.6235,1.62335,1.62345,38400000.0
2008-07-25 11:31:00,1.62345,1.6236,1.62335,1.6235,101600000.0
2008-07-25 11:32:00,1.6235,1.6236,1.6233,1.6234,127000000.0
2008-07-25 11:33:00,1.6234,1.6236,1.6234,1.6236,15600000.0
2008-07-25 11:34:00,1.6236,1.6238,1.6236,1.62365,89800000.0
2008-07-25 11:35:00,1.62365,1.6238,1.6236,1.62365,100300000.0
2008-07-25 11:36:00,1.62365,1.6237,1.62325,1.6233,272300000.0
2008-07-25 11:37:00,1.6234,1.6238,1.62335,1.6237,128900000.0
2008-07-25 11:38:00,1.6238,1.6241,1.62375,1.62395,179300000.0
2008-07-25 11:39:00,1.62395,1.62455,1.62395,1.62455,235100000.0
2008-07-25 11:40:00,1.62455,1.6248,1.6245,1.6248,132400000.0
2008-07-25 11:41:00,1.6247,1.6247,1.62455,1.62455,40400000.0
2008-07-25 11:42:00,1.62455,1.6248,1.6245,1.62465,149200000.0
2008-07-25 11:43:00,1.62465,1.6248,1.62445,1.6247,330299998.0
2008-07-25 11:44:00,1.6246,1.6248,1.6243,1.6243,190800000.0
2008-07-25 11:45:00,1.6244,1.6246,1.62435,1.62455,213600000.0
2008-07-25 11:46:00,1.62455,1.6246,1.62445,1.6245,129600000.0
2008-07-25 11:47:00,1.6245,1.6245,1.62425,1.62425,142600000.0
2008-07-25 11:48:00,1.62425,1.62435,1.6241,1.6242,189600000.0
2008-07-25 11:49:00,1.6243,1.62445,1.62425,1.62445,81300000.0
2008-07-25 11:50:00,1.62445,1.62455,1.6243,1.62435,113000000.0
2008-07-25 11:51:00,1.62435,1.62465,1.6243,1.62465,64800000.0
2008-07-25 11:52:00,1.62465,1.62475,1.62465,1.62475,98600000.0
2008-07-25 11:53:00,1.6247,1.62475,1.6247,1.62475,86100000.0
2008-07-25 11:54:00,1.62475,1.62475,1.62445,1.62445,69500000.0
2008-07-25 11:55:00,1.6245,1.6247,1.6244,1.6245,129300000.0
2008-07-25 11:56:00,1.6246,1.6247,1.62435,1.6244,202900000.0
2008-07-25 11:57:00,1.6243,1.6245,1.6243,1.6245,108900000.0
2008-07-25 11:58:00,1.6245,1.6246,1.6244,1.6244,74200000.0
2008-07-25 11:59:00,1.6244,1.62485,1.6243,1.6248,202300000.0
2008-07-25 12:00:00,1.6248,1.6248,1.6246,1.6246,98900000.0
2008-07-25 12:01:00,1.6246,1.6248,1.6244,1.6245,90000000.0
2008-07-25 12:02:00,1.6245,1.6247,1.6245,1.6247,86000000.0
2008-07-25 12:03:00,1.6247,1.6247,1.6245,1.6245,86900000.0
2008-07-25 12:04:00,1.6246,1.6246,1.6243,1.6244,186300000.0
2008-07-25 12:05:00,1.6244,1.6246,1.6243,1.62455,70900000.0
2008-07-25 12:06:00,1.6245,1.6247,1.6244,1.62445,150600000.0
2008-07-25 12:07:00,1.6245,1.6248,1.6244,1.6248,90400000.0
2008-07-25 12:08:00,1.6248,1.6251,1.6247,1.62495,109300000.0
2008-07-25 12:09:00,1.62495,1.6252,1.62495,1.6252,98600000.0
2008-07-25 12:10:00,1.6253,1.6253,1.6251,1.6252,32400000.0
2008-07-25 12:11:00,1.6252,1.6254,1.6252,1.6252,82600000.0
2008-07-25 12:12:00,1.6252,1.6254,1.6251,1.6254,41200000.0
2008-07-25 12:13:00,1.6253,1.6257,1.6253,1.6256,39000000.0
2008-07-25 12:14:00,1.6256,1.6257,1.6255,1.6255,100400000.0
2008-07-25 12:15:00,1.6255,1.6256,1.6253,1.6254,74400000.0
2008-07-25 12:16:00,1.6255,1.6256,1.6254,1.6256,74000000.0
2008-07-25 12:17:00,1.6256,1.6256,1.6255,1.6255,51900000.0
2008-07-25 12:18:00,1.6255,1.6256,1.6253,1.6253,92600000.0
2008-07-25 12:19:00,1.6252,1.6253,1.6252,1.6253,55000000.0
2008-07-25 12:20:00,1.6253,1.6255,1.6253,1.6255,46200000.0
2008-07-25 12:21:00,1.6255,1.6257,1.6255,1.6255,58600000.0
2008-07-25 12:22:00,1.6254,1.6256,1.6254,1.6254,33000000.0
2008-07-25 12:23:00,1.62535,1.6256,1.6253,1.6255,90600000.0
2008-07-25 12:24:00,1.6256,1.6256,1.6254,1.6255,52600000.0
2008-07-25 12:25:00,1.62545,1.6255,1.6254,1.6255,18200000.0
2008-07-25 12:26:00,1.6255,1.6255,1.6254,1.6254,58400000.0
2008-07-25 12:27:00,1.6254,1.6256,1.6254,1.6255,43800000.0
2008-07-25 12:28:00,1.6255,1.6256,1.6254,1.6254,45900000.0
2008-07-25 12:29:00,1.6255,1.6256,1.6255,1.6255,59400000.0
2008-07-25 12:30:00,1.6255,1.6257,1.6255,1.6257,44500000.0
2008-07-25 12:31:00,1.6256,1.6257,1.6256,1.6256,34800000.0
2008-07-25 12:32:00,1.6256,1.6256,1.6255,1.6255,15600000.0
2008-07-25 12:33:00,1.6255,1.6255,1.6253,1.6254,28000000.0
2008-07-25 12:34:00,1.6255,1.6256,1.6254,1.6254,39700000.0
2008-07-25 12:35:00,1.6255,1.6255,1.6254,1.6254,32400000.0
2008-07-25 12:36:00,1.6254,1.6257,1.6254,1.6256,54900000.0
2008-07-25 12:37:00,1.6256,1.6259,1.6256,1.6259,119400000.0
2008-07-25 12:38:00,1.6259,1.626,1.6257,1.6258,149000000.0
2008-07-25 12:39:00,1.6258,1.6262,1.6258,1.6262,69500000.0
2008-07-25 12:40:00,1.6262,1.6262,1.6256,1.6256,138500000.0
2008-07-25 12:41:00,1.6257,1.6257,1.625,1.6252,139100000.0
2008-07-25 12:42:00,1.6252,1.6255,1.625,1.6252,86700000.0
2008-07-25 12:43:00,1.6252,1.6256,1.6251,1.6256,109900000.0
2008-07-25 12:44:00,1.6255,1.6257,1.6255,1.6256,83300000.0
2008-07-25 12:45:00,1.6256,1.6259,1.6256,1.6258,120800000.0
2008-07-25 12:46:00,1.6258,1.6259,1.6257,1.6257,49600000.0
2008-07-25 12:47:00,1.6257,1.6258,1.62565,1.62565,65800000.0
2008-07-25 12:48:00,1.6257,1.6258,1.6257,1.6257,48600000.0
2008-07-25 12:49:00,1.6257,1.6258,1.6255,1.6256,114600000.0
2008-07-25 12:50:00,1.6256,1.6256,1.6254,1.6254,32300000.0
2008-07-25 12:51:00,1.6255,1.6255,1.6252,1.6252,53200000.0
2008-07-25 12:52:00,1.6253,1.6253,1.6251,1.6251,65500000.0
2008-07-25 12:53:00,1.6251,1.6252,1.625,1.6252,64200000.0
2008-07-25 12:54:00,1.6252,1.6254,1.6251,1.6254,43400000.0
2008-07-25 12:55:00,1.6254,1.6255,1.6251,1.6252,76800000.0
2008-07-25 12:56:00,1.6252,1.6253,1.6252,1.6252,49400000.0
2008-07-25 12:57:00,1.6252,1.6252,1.625,1.6251,47600000.0
2008-07-25 12:58:00,1.6251,1.6251,1.625,1.625,48400000.0
2008-07-25 12:59:00,1.625,1.6251,1.6246,1.6246,138000000.0
2008-07-25 13:00:00,1.6247,1.6251,1.6246,1.6249,161800000.0
2008-07-25 13:01:00,1.625,1.6257,1.625,1.6256,99800000.0
2008-07-25 13:02:00,1.6256,1.6256,1.6252,1.6253,64200000.0
2008-07-25 13:03:00,1.6253,1.6259,1.6252,1.6257,84100000.0
2008-07-25 13:04:00,1.6257,1.6258,1.6253,1.6253,108700000.0
2008-07-25 13:05:00,1.6254,1.626,1.6248,1.6256,132700000.0
2008-07-25 13:06:00,1.6256,1.6256,1.6254,1.6255,51300000.0
2008-07-25 13:07:00,1.6255,1.6255,1.6251,1.6253,146500000.0
2008-07-25 13:08:00,1.6253,1.6253,1.6252,1.6252,55000000.0
2008-07-25 13:09:00,1.6252,1.6253,1.6251,1.6252,43100000.0
2008-07-25 13:10:00,1.6253,1.6253,1.625,1.6251,81600000.0
2008-07-25 13:11:00,1.6251,1.6252,1.6248,1.6251,78900000.0
2008-07-25 13:12:00,1.6251,1.6252,1.6249,1.625,69400000.0
2008-07-25 13:13:00,1.625,1.6252,1.625,1.6251,67600000.0
2008-07-25 13:14:00,1.6251,1.6252,1.6251,1.6252,19600000.0
2008-07-25 13:15:00,1.6252,1.6252,1.6251,1.6251,34000000.0
2008-07-25 13:16:00,1.6251,1.6251,1.625,1.6251,16800000.0
2008-07-25 13:17:00,1.6251,1.6252,1.625,1.6251,111800000.0
2008-07-25 13:18:00,1.6251,1.6252,1.625,1.625,21800000.0
2008-07-25 13:19:00,1.625,1.6256,1.62495,1.62545,86900000.0
2008-07-25 13:20:00,1.6254,1.6258,1.6254,1.6256,98200000.0
2008-07-25 13:21:00,1.6256,1.6256,1.6255,1.6256,48200000.0
2008-07-25 13:22:00,1.6256,1.626,1.6255,1.6259,82100000.0
2008-07-25 13:23:00,1.6259,1.626,1.6258,1.6258,72200000.0
2008-07-25 13:24:00,1.6258,1.6259,1.6256,1.6257,110500000.0
2008-07-25 13:25:00,1.6257,1.6257,1.6254,1.6257,100400000.0
2008-07-25 13:26:00,1.6257,1.626,1.6256,1.6259,48100000.0
2008-07-25 13:27:00,1.6258,1.6259,1.6256,1.6256,48500000.0
2008-07-25 13:28:00,1.6257,1.6257,1.6252,1.6253,113100000.0
2008-07-25 13:29:00,1.6253,1.6254,1.6253,1.6254,52400000.0
2008-07-25 13:30:00,1.6254,1.6256,1.6254,1.6256,45700000.0
2008-07-25 13:31:00,1.6257,1.6257,1.6255,1.6256,71100000.0
2008-07-25 13:32:00,1.6256,1.6257,1.6255,1.6257,81200000.0
2008-07-25 13:33:00,1.6256,1.6258,1.6256,1.6257,52400000.0
2008-07-25 13:34:00,1.6258,1.6258,1.6257,1.6257,87900000.0
2008-07-25 13:35:00,1.6257,1.6263,1.6257,1.6263,84800000.0
2008-07-25 13:36:00,1.6263,1.6264,1.6261,1.6264,78700000.0
2008-07-25 13:37:00,1.6264,1.6265,1.6261,1.6262,75200000.0
2008-07-25 13:38:00,1.6261,1.6263,1.6261,1.6263,34400000.0
2008-07-25 13:39:00,1.6262,1.6262,1.6259,1.6259,35300000.0
2008-07-25 13:40:00,1.6258,1.6259,1.6258,1.6258,24700000.0
2008-07-25 13:41:00,1.6258,1.6261,1.6258,1.6261,29200000.0
2008-07-25 13:42:00,1.6261,1.6261,1.6259,1.6261,61900000.0
2008-07-25 13:43:00,1.6261,1.6261,1.626,1.626,19000000.0
2008-07-25 13:44:00,1.6261,1.6263,1.6261,1.6261,42300000.0
2008-07-25 13:45:00,1.6261,1.6262,1.6261,1.6261,51900000.0
2008-07-25 13:46:00,1.6261,1.6263,1.626,1.6263,86400000.0
2008-07-25 13:47:00,1.6263,1.6264,1.6261,1.6264,58000000.0
2008-07-25 13:48:00,1.6264,1.6268,1.6264,1.6266,48500000.0
2008-07-25 13:49:00,1.6266,1.6269,1.6266,1.6268,48200000.0
2008-07-25 13:50:00,1.6268,1.6269,1.6267,1.6268,45500000.0
2008-07-25 13:51:00,1.62675,1.6268,1.6266,1.6266,93500000.0
2008-07-25 13:52:00,1.6266,1.6268,1.6266,1.6266,159800000.0
2008-07-25 13:53:00,1.6267,1.6269,1.6266,1.6268,83100000.0
2008-07-25 13:54:00,1.6268,1.6269,1.6266,1.62665,93200000.0
2008-07-25 13:55:00,1.6267,1.6268,1.6264,1.6265,71100000.0
2008-07-25 13:56:00,1.6265,1.6268,1.6265,1.6266,56700000.0
2008-07-25 13:57:00,1.6266,1.6267,1.6265,1.6266,60200000.0
2008-07-25 13:58:00,1.6266,1.6268,1.6266,1.6266,125900000.0
2008-07-25 13:59:00,1.6266,1.6267,1.6265,1.6266,84200000.0
2008-07-25 14:00:00,1.6266,1.6268,1.6265,1.6266,128200000.0
2008-07-25 14:01:00,1.6265,1.6265,1.6264,1.6264,73800000.0
2008-07-25 14:02:00,1.6265,1.6266,1.6264,1.6266,91000000.0
2008-07-25 14:03:00,1.6266,1.6266,1.6265,1.6266,38400000.0
2008-07-25 14:04:00,1.6266,1.6266,1.6264,1.6265,37300000.0
2008-07-25 14:05:00,1.6265,1.6265,1.6265,1.6265,9000000.0
2008-07-25 14:06:00,1.6265,1.6265,1.6261,1.6262,72300000.0
2008-07-25 14:07:00,1.6262,1.6263,1.6262,1.6262,24500000.0
2008-07-25 14:08:00,1.6262,1.6263,1.6262,1.6262,86100000.0
2008-07-25 14:09:00,1.6262,1.6262,1.6261,1.6262,105100000.0
2008-07-25 14:10:00,1.6262,1.6262,1.6259,1.6261,119600000.0
2008-07-25 14:11:00,1.6261,1.6261,1.62585,1.626,125900000.0
2008-07-25 14:12:00,1.626,1.6267,1.626,1.6263,164700000.0
2008-07-25 14:13:00,1.6263,1.6264,1.6263,1.6264,52900000.0
2008-07-25 14:14:00,1.6264,1.6264,1.62625,1.6263,169300000.0
2008-07-25 14:15:00,1.6263,1.6266,1.6262,1.6264,400400000.0
2008-07-25 14:16:00,1.6264,1.6265,1.6263,1.6264,166300000.0
2008-07-25 14:17:00,1.62635,1.6266,1.62625,1.6263,336900000.0
2008-07-25 14:18:00,1.6264,1.6265,1.6263,1.6264,176100000.0
2008-07-25 14:19:00,1.6264,1.6265,1.6263,1.6264,319200000.0
2008-07-25 14:20:00,1.6264,1.6267,1.6263,1.6265,350200000.0
2008-07-25 14:21:00,1.6265,1.6266,1.6264,1.6264,360500000.0
2008-07-25 14:22:00,1.6264,1.6266,1.6263,1.62645,420100000.0
2008-07-25 14:23:00,1.62645,1.6268,1.62645,1.6267,643799999.0
2008-07-25 14:24:00,1.6268,1.6268,1.6266,1.6266,537099998.0
2008-07-25 14:25:00,1.6266,1.6268,1.6263,1.6267,545700000.0
2008-07-25 14:26:00,1.6268,1.6268,1.6266,1.6267,499900000.0
2008-07-25 14:27:00,1.6267,1.6268,1.6267,1.6268,380800000.0
2008-07-25 14:28:00,1.6268,1.6269,1.6265,1.6266,192300000.0
2008-07-25 14:29:00,1.6265,1.6269,1.6262,1.6267,229600001.0
2008-07-25 14:30:00,1.6267,1.628,1.6267,1.6278,401300001.0
2008-07-25 14:31:00,1.6278,1.6279,1.62735,1.6274,520800000.0
2008-07-25 14:32:00,1.6274,1.6275,1.6274,1.6274,423700000.0
2008-07-25 14:33:00,1.62735,1.6279,1.62725,1.6275,412799999.0
2008-07-25 14:34:00,1.6275,1.6278,1.6275,1.6276,976500000.0
2008-07-25 14:35:00,1.6276,1.6277,1.6276,1.6277,507400000.0
2008-07-25 14:36:00,1.6277,1.6277,1.62725,1.6273,560400000.0
2008-07-25 14:37:00,1.6273,1.6278,1.62725,1.6277,421300000.0
2008-07-25 14:38:00,1.6277,1.6278,1.62755,1.6277,214300000.0
2008-07-25 14:39:00,1.6276,1.6279,1.6276,1.62775,249700000.0
2008-07-25 14:40:00,1.6278,1.6279,1.6276,1.62775,334000000.0
2008-07-25 14:41:00,1.62775,1.6278,1.62755,1.62755,328400001.0
2008-07-25 14:42:00,1.62755,1.6279,1.62745,1.6278,229200002.0
2008-07-25 14:43:00,1.6278,1.628,1.6277,1.62795,282100000.0
2008-07-25 14:44:00,1.62795,1.628,1.6278,1.6278,95100000.0
2008-07-25 14:45:00,1.6278,1.6279,1.6276,1.6276,232900000.0
2008-07-25 14:46:00,1.62765,1.6282,1.6276,1.62805,480800000.0
2008-07-25 14:47:00,1.6281,1.6283,1.62795,1.62805,551200000.0
2008-07-25 14:48:00,1.6282,1.6285,1.62805,1.6283,452799998.0
2008-07-25 14:49:00,1.6283,1.6283,1.62785,1.6282,376899999.0
2008-07-25 14:50:00,1.6282,1.6282,1.628,1.6281,157000000.0
2008-07-25 14:51:00,1.62805,1.6283,1.628,1.6282,358100001.0
2008-07-25 14:52:00,1.6282,1.6282,1.62785,1.6279,308400000.0
2008-07-25 14:53:00,1.6279,1.628,1.62765,1.62765,189400000.0
2008-07-25 14:54:00,1.6278,1.6278,1.62755,1.62765,370400000.0
2008-07-25 14:55:00,1.6277,1.6278,1.62745,1.62745,223400000.0
2008-07-25 14:56:00,1.6276,1.6277,1.62745,1.62755,229600000.0
2008-07-25 14:57:00,1.6277,1.6277,1.62745,1.62745,343500000.0
2008-07-25 14:58:00,1.6276,1.6276,1.62735,1.62735,231300000.0
2008-07-25 14:59:00,1.62735,1.6277,1.62735,1.62755,245000001.0
2008-07-25 15:00:00,1.62755,1.6277,1.62745,1.62755,326100001.0
2008-07-25 15:01:00,1.62755,1.6277,1.62745,1.6275,197700000.0
2008-07-25 15:02:00,1.6275,1.6277,1.6275,1.6276,481900000.0
2008-07-25 15:03:00,1.6277,1.6277,1.62745,1.6275,387199999.0
2008-07-25 15:04:00,1.62745,1.6277,1.62735,1.62765,382700000.0
2008-07-25 15:05:00,1.6277,1.6277,1.62755,1.62755,180900000.0
2008-07-25 15:06:00,1.62755,1.6277,1.62745,1.6276,464400000.0
2008-07-25 15:07:00,1.6276,1.6277,1.62755,1.6276,310500000.0
2008-07-25 15:08:00,1.62755,1.6276,1.62755,1.6276,358100000.0
2008-07-25 15:09:00,1.6276,1.6277,1.62755,1.62755,361400000.0
2008-07-25 15:10:00,1.6277,1.6277,1.62745,1.62755,409200000.0
2008-07-25 15:11:00,1.62755,1.6276,1.62735,1.6274,333400000.0
2008-07-25 15:12:00,1.6275,1.6276,1.6274,1.6276,301300000.0
2008-07-25 15:13:00,1.6275,1.6278,1.62745,1.6278,435200000.0
2008-07-25 15:14:00,1.6278,1.628,1.62765,1.6277,187100000.0
2008-07-25 15:15:00,1.6277,1.6285,1.6276,1.62845,730200000.0
2008-07-25 15:16:00,1.6285,1.6286,1.62815,1.6282,241900000.0
2008-07-25 15:17:00,1.6283,1.6284,1.62815,1.62825,243700000.0
2008-07-25 15:18:00,1.62825,1.6288,1.6282,1.6284,353900000.0
2008-07-25 15:19:00,1.6284,1.6288,1.6284,1.6287,523500001.0
2008-07-25 15:20:00,1.6287,1.6288,1.62845,1.6287,357499999.0
2008-07-25 15:21:00,1.6287,1.6291,1.6286,1.6288,368800001.0
2008-07-25 15:22:00,1.6288,1.6289,1.62855,1.6287,435800002.0
2008-07-25 15:23:00,1.6287,1.6288,1.62855,1.62865,244700000.0
2008-07-25 15:24:00,1.6286,1.6287,1.6285,1.6286,399800000.0
2008-07-25 15:25:00,1.6287,1.6288,1.62855,1.6286,539800000.0
2008-07-25 15:26:00,1.6286,1.62865,1.6285,1.6285,265200000.0
2008-07-25 15:27:00,1.62865,1.62865,1.62845,1.6285,171200000.0
2008-07-25 15:28:00,1.6284,1.6285,1.62835,1.6285,234300000.0
2008-07-25 15:29:00,1.6285,1.6286,1.62845,1.6285,409800000.0
2008-07-25 15:30:00,1.6285,1.6286,1.62845,1.6286,466300000.0
2008-07-25 15:31:00,1.6286,1.6286,1.62835,1.6285,471800000.0
2008-07-25 15:32:00,1.6285,1.6286,1.62835,1.62845,629500000.0
2008-07-25 15:33:00,1.6285,1.6285,1.62825,1.62835,536200000.0
2008-07-25 15:34:00,1.6284,1.6285,1.6283,1.6284,425700001.0
2008-07-25 15:35:00,1.62835,1.6284,1.6282,1.6283,230400000.0
2008-07-25 15:36:00,1.6283,1.6284,1.6282,1.6283,392300001.0
2008-07-25 15:37:00,1.6283,1.6284,1.6283,1.6284,126000000.0
2008-07-25 15:38:00,1.6284,1.6284,1.62825,1.6284,637500000.0
2008-07-25 15:39:00,1.6284,1.6284,1.6283,1.6283,140700000.0
2008-07-25 15:40:00,1.6283,1.6284,1.6283,1.6283,419100000.0
2008-07-25 15:41:00,1.6283,1.6286,1.6281,1.6281,647599999.0
2008-07-25 15:42:00,1.628,1.6281,1.6279,1.628,464499999.0
2008-07-25 15:43:00,1.628,1.628,1.6279,1.6279,316600000.0
2008-07-25 15:44:00,1.6279,1.6281,1.6279,1.628,468999999.0
2008-07-25 15:45:00,1.628,1.6282,1.6279,1.6282,532200001.0
2008-07-25 15:46:00,1.6282,1.6283,1.6279,1.6281,500900000.0
2008-07-25 15:47:00,1.6281,1.6282,1.6278,1.6278,349300000.0
2008-07-25 15:48:00,1.6278,1.628,1.62775,1.6278,264600000.0
2008-07-25 15:49:00,1.6278,1.6279,1.6278,1.6279,243500000.0
2008-07-25 15:50:00,1.6278,1.6279,1.6277,1.6279,276200000.0
2008-07-25 15:51:00,1.62795,1.6285,1.62795,1.6282,411300000.0
2008-07-25 15:52:00,1.6282,1.6284,1.62815,1.6283,198700000.0
2008-07-25 15:53:00,1.62825,1.62825,1.628,1.6281,252600000.0
2008-07-25 15:54:00,1.6281,1.6283,1.628,1.6282,289400000.0
2008-07-25 15:55:00,1.6283,1.629,1.6283,1.6289,789300000.0
2008-07-25 15:56:00,1.629,1.6292,1.6287,1.629,1126000002.0
2008-07-25 15:57:00,1.629,1.6292,1.62845,1.6286,663900002.0
2008-07-25 15:58:00,1.6286,1.629,1.6286,1.629,438100001.0
2008-07-25 15:59:00,1.62885,1.6292,1.6283,1.6284,714200006.0
2008-07-25 16:00:00,1.629,1.6309,1.6284,1.6306,972000000.0
2008-07-25 16:01:00,1.6306,1.6308,1.6297,1.6298,869900000.0
2008-07-25 16:02:00,1.6298,1.6299,1.6292,1.6294,385100000.0
2008-07-25 16:03:00,1.6295,1.6296,1.6294,1.6295,469933750.0
2008-07-25 16:04:00,1.6294,1.6297,1.6294,1.6294,535000001.0
2008-07-25 16:05:00,1.6294,1.6296,1.62915,1.6296,617100003.0
2008-07-25 16:06:00,1.6295,1.6298,1.62935,1.6298,670600004.0
2008-07-25 16:07:00,1.6298,1.6298,1.6293,1.6293,402000000.0
2008-07-25 16:08:00,1.62935,1.6294,1.6292,1.6293,394000000.0
2008-07-25 16:09:00,1.6292,1.6293,1.6291,1.6291,487600000.0
2008-07-25 16:10:00,1.6291,1.62935,1.629,1.629,299700000.0
2008-07-25 16:11:00,1.629,1.6293,1.6289,1.629,593700002.0
2008-07-25 16:12:00,1.629,1.6294,1.629,1.6292,437900000.0
2008-07-25 16:13:00,1.6292,1.6292,1.6291,1.6292,252700000.0
2008-07-25 16:14:00,1.6292,1.6295,1.6292,1.6294,573999997.0
2008-07-25 16:15:00,1.6294,1.6298,1.6294,1.6295,597500001.0
2008-07-25 16:16:00,1.6295,1.6296,1.6294,1.6294,551900000.0
2008-07-25 16:17:00,1.6294,1.6296,1.6293,1.6293,544400000.0
2008-07-25 16:18:00,1.6293,1.6296,1.6292,1.62945,791300004.0
2008-07-25 16:19:00,1.6294,1.62985,1.6294,1.6295,805400001.0
2008-07-25 16:20:00,1.6295,1.6298,1.6295,1.6298,527300003.0
2008-07-25 16:21:00,1.6298,1.6298,1.6297,1.6298,352600001.0
2008-07-25 16:22:00,1.6298,1.6299,1.6297,1.6297,184800000.0
2008-07-25 16:23:00,1.6297,1.6298,1.6296,1.6296,361200000.0
2008-07-25 16:24:00,1.6296,1.6296,1.62925,1.6294,344200000.0
2008-07-25 16:25:00,1.6294,1.6295,1.62925,1.6294,152500000.0
2008-07-25 16:26:00,1.6295,1.6296,1.62935,1.62945,148700000.0
2008-07-25 16:27:00,1.6296,1.6296,1.62925,1.62925,210600000.0
2008-07-25 16:28:00,1.62925,1.6293,1.62915,1.6292,99400000.0
2008-07-25 16:29:00,1.6292,1.6293,1.62855,1.6286,412400000.0
2008-07-25 16:30:00,1.62855,1.6287,1.6285,1.6287,190100000.0
2008-07-25 16:31:00,1.6287,1.6288,1.6286,1.6286,77600000.0
2008-07-25 16:32:00,1.6286,1.6288,1.6286,1.6286,70000000.0
2008-07-25 16:33:00,1.6286,1.6287,1.6286,1.6287,63300000.0
2008-07-25 16:34:00,1.6287,1.6288,1.6287,1.6287,51400000.0
2008-07-25 16:35:00,1.6287,1.6291,1.6287,1.629,161300000.0
2008-07-25 16:36:00,1.629,1.629,1.6287,1.6288,158000000.0
2008-07-25 16:37:00,1.6288,1.629,1.6287,1.6289,98500000.0
2008-07-25 16:38:00,1.6289,1.6289,1.6288,1.6289,83500000.0
2008-07-25 16:39:00,1.6289,1.6291,1.6288,1.6289,122100000.0
2008-07-25 16:40:00,1.629,1.6291,1.6287,1.629,90800000.0
2008-07-25 16:41:00,1.629,1.6292,1.6288,1.6291,83800000.0
2008-07-25 16:42:00,1.629,1.6292,1.629,1.6291,52900000.0
2008-07-25 16:43:00,1.6291,1.6293,1.6291,1.6292,106300000.0
2008-07-25 16:44:00,1.6292,1.6294,1.6292,1.6294,63000000.0
2008-07-25 16:45:00,1.6294,1.6295,1.6294,1.6294,35300000.0
2008-07-25 16:46:00,1.6294,1.6295,1.6293,1.6294,109400000.0
2008-07-25 16:47:00,1.6294,1.6295,1.6291,1.6291,192900000.0
2008-07-25 16:48:00,1.6291,1.6291,1.6289,1.629,117400000.0
2008-07-25 16:49:00,1.629,1.6292,1.6289,1.629,164000000.0
2008-07-25 16:50:00,1.629,1.6291,1.629,1.629,29800000.0
2008-07-25 16:51:00,1.629,1.6291,1.6288,1.6288,51900000.0
2008-07-25 16:52:00,1.6288,1.6289,1.6286,1.6289,118500000.0
2008-07-25 16:53:00,1.6289,1.6292,1.6289,1.6292,132600000.0
2008-07-25 16:54:00,1.6292,1.6294,1.6291,1.6294,109500000.0
2008-07-25 16:55:00,1.6293,1.6294,1.6292,1.6292,73900000.0
2008-07-25 16:56:00,1.6293,1.6293,1.6291,1.6292,86700000.0
2008-07-25 16:57:00,1.6291,1.6292,1.6291,1.6292,104400000.0
2008-07-25 16:58:00,1.6292,1.6294,1.629,1.629,183700000.0
2008-07-25 16:59:00,1.629,1.6293,1.629,1.6292,119000000.0
2008-07-25 17:00:00,1.6292,1.6292,1.6291,1.6292,161000000.0
2008-07-25 17:01:00,1.6292,1.6294,1.6292,1.6293,104000000.0
2008-07-25 17:02:00,1.6293,1.6295,1.6293,1.6294,41700000.0
2008-07-25 17:03:00,1.6294,1.6295,1.6294,1.6295,104800000.0
2008-07-25 17:04:00,1.6295,1.6295,1.6294,1.6294,34500000.0
2008-07-25 17:05:00,1.6294,1.6295,1.6294,1.6294,95900000.0
2008-07-25 17:06:00,1.6295,1.6295,1.6294,1.6295,96900000.0
2008-07-25 17:07:00,1.6295,1.6297,1.6295,1.6296,83100000.0
2008-07-25 17:08:00,1.6295,1.6297,1.6294,1.6296,96100000.0
2008-07-25 17:09:00,1.6296,1.6298,1.6296,1.6296,85600000.0
2008-07-25 17:10:00,1.6296,1.6297,1.6295,1.6296,88600000.0
2008-07-25 17:11:00,1.6296,1.6297,1.6293,1.6293,98400000.0
2008-07-25 17:12:00,1.6293,1.6297,1.6293,1.6296,74800000.0
2008-07-25 17:13:00,1.6297,1.6297,1.6293,1.6294,56200000.0
2008-07-25 17:14:00,1.6294,1.6298,1.6294,1.6297,113900000.0
2008-07-25 17:15:00,1.6297,1.6298,1.6293,1.6293,186700000.0
2008-07-25 17:16:00,1.6294,1.6298,1.6293,1.6294,109400000.0
2008-07-25 17:17:00,1.6294,1.6297,1.6294,1.6296,113800000.0
2008-07-25 17:18:00,1.6296,1.6296,1.6294,1.6295,84200000.0
2008-07-25 17:19:00,1.6295,1.6295,1.6293,1.6295,62000000.0
2008-07-25 17:20:00,1.6295,1.6295,1.6291,1.6292,163400000.0
2008-07-25 17:21:00,1.6292,1.6297,1.6292,1.6296,145200000.0
2008-07-25 17:22:00,1.6296,1.6298,1.62955,1.6296,129000001.0
2008-07-25 17:23:00,1.6296,1.6297,1.6296,1.6296,73700000.0
2008-07-25 17:24:00,1.6296,1.6296,1.62935,1.6296,153200000.0
2008-07-25 17:25:00,1.6296,1.6298,1.6294,1.6294,99200000.0
2008-07-25 17:26:00,1.6294,1.6295,1.6294,1.6295,33000000.0
2008-07-25 17:27:00,1.6295,1.6295,1.6294,1.6295,83800000.0
2008-07-25 17:28:00,1.6295,1.6295,1.6293,1.6293,80700000.0
2008-07-25 17:29:00,1.6293,1.6293,1.6292,1.6293,171900000.0
2008-07-25 17:30:00,1.6293,1.6298,1.6293,1.6297,522800000.0
2008-07-25 17:31:00,1.6297,1.6299,1.6294,1.6296,379100000.0
2008-07-25 17:32:00,1.6296,1.6296,1.6294,1.6296,230100000.0
2008-07-25 17:33:00,1.6296,1.6296,1.6294,1.6295,110700000.0
2008-07-25 17:34:00,1.6296,1.6296,1.6293,1.6295,109600000.0
2008-07-25 17:35:00,1.6295,1.6298,1.6295,1.6297,150400000.0
2008-07-25 17:36:00,1.62975,1.6299,1.6297,1.6298,52400000.0
2008-07-25 17:37:00,1.6298,1.63,1.6298,1.6299,68700000.0
2008-07-25 17:38:00,1.6299,1.63,1.6298,1.6299,155500000.0
2008-07-25 17:39:00,1.62985,1.6299,1.6298,1.6298,76900000.0
2008-07-25 17:40:00,1.6298,1.6298,1.6297,1.6297,96100000.0
2008-07-25 17:41:00,1.6297,1.6298,1.6297,1.6297,135000000.0
2008-07-25 17:42:00,1.6297,1.6297,1.6295,1.6296,81900000.0
2008-07-25 17:43:00,1.6296,1.6297,1.6295,1.6297,95000000.0
2008-07-25 17:44:00,1.6297,1.6298,1.6296,1.6296,106400000.0
2008-07-25 17:45:00,1.6296,1.6299,1.6296,1.6297,149200000.0
2008-07-25 17:46:00,1.6298,1.6298,1.6296,1.6297,138300000.0
2008-07-25 17:47:00,1.6297,1.6298,1.6295,1.6296,121000000.0
2008-07-25 17:48:00,1.6296,1.6296,1.6294,1.6294,120700000.0
2008-07-25 17:49:00,1.6294,1.6295,1.6294,1.62945,142700000.0
2008-07-25 17:50:00,1.62945,1.6295,1.6294,1.6294,122100000.0
2008-07-25 17:51:00,1.6294,1.6295,1.6292,1.6292,150600000.0
2008-07-25 17:52:00,1.6293,1.6296,1.6292,1.6295,173400000.0
2008-07-25 17:53:00,1.6295,1.6295,1.6292,1.6293,96200000.0
2008-07-25 17:54:00,1.6292,1.6295,1.6292,1.6294,153800000.0
2008-07-25 17:55:00,1.62935,1.6294,1.62915,1.6294,143500000.0
2008-07-25 17:56:00,1.62935,1.6295,1.6292,1.6293,129800000.0
2008-07-25 17:57:00,1.6293,1.6294,1.6292,1.6292,70500000.0
2008-07-25 17:58:00,1.6292,1.6293,1.6291,1.6292,138500000.0
2008-07-25 17:59:00,1.6292,1.6293,1.6291,1.6292,85100000.0
2008-07-25 18:00:00,1.6292,1.6292,1.6289,1.629,44500000.0
2008-07-25 18:01:00,1.6291,1.6292,1.62865,1.6287,159700000.0
2008-07-25 18:02:00,1.62865,1.6287,1.6285,1.6286,225900000.0
2008-07-25 18:03:00,1.6286,1.6287,1.6285,1.6286,133600000.0
2008-07-25 18:04:00,1.6286,1.6287,1.62855,1.6286,41300000.0
2008-07-25 18:05:00,1.6286,1.6287,1.6286,1.6287,10200000.0
2008-07-25 18:06:00,1.6287,1.629,1.6287,1.6289,63000000.0
2008-07-25 18:07:00,1.6289,1.6291,1.6289,1.6289,70700000.0
2008-07-25 18:08:00,1.6289,1.6292,1.6288,1.6291,55400000.0
2008-07-25 18:09:00,1.62915,1.6292,1.629,1.629,103700000.0
2008-07-25 18:10:00,1.629,1.6292,1.629,1.6292,112300000.0
2008-07-25 18:11:00,1.6292,1.6293,1.6291,1.6293,40900000.0
2008-07-25 18:12:00,1.6293,1.6296,1.6293,1.6296,159700000.0
2008-07-25 18:13:00,1.6296,1.6296,1.6295,1.6296,71600000.0
2008-07-25 18:14:00,1.6296,1.6296,1.62945,1.6296,32800000.0
2008-07-25 18:15:00,1.6295,1.6295,1.6292,1.6292,75500000.0
2008-07-25 18:16:00,1.6292,1.6292,1.6291,1.62915,22400000.0
2008-07-25 18:17:00,1.62915,1.6295,1.6291,1.6293,66800000.0
2008-07-25 18:18:00,1.6293,1.6295,1.6291,1.6292,86000000.0
2008-07-25 18:19:00,1.6292,1.6292,1.6291,1.6291,61900000.0
2008-07-25 18:20:00,1.6291,1.6294,1.6291,1.6293,81000000.0
2008-07-25 18:21:00,1.6293,1.6294,1.629,1.6291,57300000.0
2008-07-25 18:22:00,1.6291,1.6292,1.6288,1.6288,111400000.0
2008-07-25 18:23:00,1.6288,1.6289,1.6288,1.6289,85000000.0
2008-07-25 18:24:00,1.6289,1.629,1.6289,1.6289,62600000.0
2008-07-25 18:25:00,1.6289,1.6291,1.6289,1.629,80800000.0
2008-07-25 18:26:00,1.629,1.6292,1.629,1.629,59900000.0
2008-07-25 18:27:00,1.629,1.6291,1.6289,1.6289,92400000.0
2008-07-25 18:28:00,1.6289,1.629,1.6288,1.6288,91500000.0
2008-07-25 18:29:00,1.6289,1.6289,1.6288,1.6289,37400000.0
2008-07-25 18:30:00,1.6289,1.629,1.6289,1.6289,52800000.0
2008-07-25 18:31:00,1.6289,1.629,1.6288,1.6288,73300000.0
2008-07-25 18:32:00,1.6288,1.6288,1.6288,1.6288,19600000.0
2008-07-25 18:33:00,1.6288,1.6288,1.62875,1.6288,12200000.0
2008-07-25 18:34:00,1.6288,1.6289,1.6288,1.6288,41400000.0
2008-07-25 18:35:00,1.6288,1.6288,1.6288,1.6288,22600000.0
2008-07-25 18:36:00,1.6289,1.6291,1.6289,1.6289,12500000.0
2008-07-25 18:37:00,1.629,1.6291,1.6289,1.6291,57200000.0
2008-07-25 18:38:00,1.629,1.629,1.629,1.629,13300000.0
2008-07-25 18:39:00,1.629,1.629,1.629,1.629,41700000.0
2008-07-25 18:40:00,1.629,1.629,1.6288,1.6288,39000000.0
2008-07-25 18:41:00,1.6288,1.6288,1.6288,1.6288,50100000.0
2008-07-25 18:42:00,1.6288,1.6289,1.6287,1.6288,28200000.0
2008-07-25 18:43:00,1.6287,1.6288,1.6287,1.6287,14800000.0
2008-07-25 18:44:00,1.6287,1.6291,1.6287,1.629,55000000.0
2008-07-25 18:45:00,1.6291,1.6291,1.62885,1.6289,63900000.0
2008-07-25 18:46:00,1.6289,1.6291,1.6289,1.629,43900000.0
2008-07-25 18:47:00,1.629,1.629,1.6288,1.6288,53600000.0
2008-07-25 18:48:00,1.6288,1.6289,1.6287,1.6287,37700000.0
2008-07-25 18:49:00,1.6287,1.6289,1.6287,1.6288,16600000.0
2008-07-25 18:50:00,1.6289,1.6294,1.6289,1.6293,79500000.0
2008-07-25 18:51:00,1.6294,1.6294,1.6292,1.6292,53100000.0
2008-07-25 18:52:00,1.6292,1.6292,1.629,1.629,56800000.0
2008-07-25 18:53:00,1.629,1.629,1.62885,1.6289,39000000.0
2008-07-25 18:54:00,1.629,1.629,1.6289,1.6289,45600000.0
2008-07-25 18:55:00,1.6289,1.6291,1.6289,1.629,109200000.0
2008-07-25 18:56:00,1.629,1.6291,1.6287,1.6287,60200000.0
2008-07-25 18:57:00,1.6287,1.6289,1.6287,1.6287,70800000.0
2008-07-25 18:58:00,1.6288,1.6293,1.6288,1.6292,92100000.0
2008-07-25 18:59:00,1.6292,1.6293,1.6292,1.6292,85700000.0
2008-07-25 19:00:00,1.6292,1.6293,1.6291,1.6292,47200000.0
2008-07-25 19:01:00,1.6292,1.6292,1.6287,1.6289,76100000.0
2008-07-25 19:02:00,1.6288,1.629,1.6287,1.629,136400000.0
2008-07-25 19:03:00,1.629,1.6293,1.629,1.6292,114100000.0
2008-07-25 19:04:00,1.6292,1.6294,1.6291,1.6292,86300000.0
2008-07-25 19:05:00,1.6292,1.6292,1.6291,1.6292,65400000.0
2008-07-25 19:06:00,1.6292,1.6294,1.6292,1.6294,41300000.0
2008-07-25 19:07:00,1.6294,1.6296,1.6294,1.6295,82800000.0
2008-07-25 19:08:00,1.6295,1.6295,1.6293,1.62935,106700000.0
2008-07-25 19:09:00,1.62935,1.6294,1.6291,1.6292,74200000.0
2008-07-25 19:10:00,1.6291,1.6293,1.6291,1.6292,50300000.0
2008-07-25 19:11:00,1.6292,1.6292,1.629,1.6291,52200000.0
2008-07-25 19:12:00,1.6291,1.62925,1.6291,1.6292,42000000.0
2008-07-25 19:13:00,1.6292,1.62925,1.6286,1.6286,98600000.0
2008-07-25 19:14:00,1.6286,1.6286,1.6277,1.6282,361900000.0
2008-07-25 19:15:00,1.6283,1.6288,1.6281,1.6286,241300000.0
2008-07-25 19:16:00,1.6286,1.6289,1.6286,1.6287,199700000.0
2008-07-25 19:17:00,1.6287,1.6288,1.6286,1.6288,119800000.0
2008-07-25 19:18:00,1.6288,1.6288,1.628,1.628,198600000.0
2008-07-25 19:19:00,1.628,1.6283,1.62785,1.6279,148500000.0
2008-07-25 19:20:00,1.628,1.6281,1.6277,1.6278,196000000.0
2008-07-25 19:21:00,1.6278,1.6282,1.6278,1.628,185100000.0
2008-07-25 19:22:00,1.62815,1.6285,1.6278,1.6282,142200000.0
2008-07-25 19:23:00,1.6281,1.6284,1.6281,1.6283,77700000.0
2008-07-25 19:24:00,1.6283,1.6283,1.6281,1.6281,107800000.0
2008-07-25 19:25:00,1.628,1.6283,1.6279,1.628,148400000.0
2008-07-25 19:26:00,1.62795,1.6281,1.6278,1.6281,99100000.0
2008-07-25 19:27:00,1.6281,1.6281,1.62785,1.628,101700000.0
2008-07-25 19:28:00,1.628,1.6283,1.628,1.628,278200000.0
2008-07-25 19:29:00,1.6281,1.6281,1.62775,1.6281,145700000.0
2008-07-25 19:30:00,1.6281,1.6281,1.6278,1.6281,113900000.0
2008-07-25 19:31:00,1.6281,1.6282,1.628,1.628,50400000.0
2008-07-25 19:32:00,1.628,1.6281,1.6279,1.6281,78100000.0
2008-07-25 19:33:00,1.6281,1.6282,1.6281,1.6282,14000000.0
2008-07-25 19:34:00,1.6282,1.6285,1.6281,1.6285,52200000.0
2008-07-25 19:35:00,1.6285,1.6288,1.6284,1.6286,116400000.0
2008-07-25 19:36:00,1.6286,1.6289,1.6284,1.6288,134900000.0
2008-07-25 19:37:00,1.6288,1.629,1.6283,1.6283,104500000.0
2008-07-25 19:38:00,1.6283,1.6283,1.6281,1.6282,56400000.0
2008-07-25 19:39:00,1.6282,1.6284,1.6282,1.6284,28400000.0
2008-07-25 19:40:00,1.62845,1.62845,1.6279,1.6279,140500000.0
2008-07-25 19:41:00,1.6279,1.6281,1.62785,1.62785,113900000.0
2008-07-25 19:42:00,1.62785,1.62795,1.6277,1.62785,148800000.0
2008-07-25 19:43:00,1.6279,1.6281,1.6278,1.62795,88000000.0
2008-07-25 19:44:00,1.628,1.628,1.6278,1.6279,69500000.0
2008-07-25 19:45:00,1.62785,1.6282,1.62785,1.628,73900000.0
2008-07-25 19:46:00,1.628,1.6281,1.628,1.6281,35500000.0
2008-07-25 19:47:00,1.6281,1.6288,1.6281,1.6285,88000000.0
2008-07-25 19:48:00,1.6285,1.6285,1.6283,1.6283,78100000.0
2008-07-25 19:49:00,1.62825,1.62855,1.6281,1.6285,108400000.0
2008-07-25 19:50:00,1.6285,1.62855,1.6284,1.6284,60800000.0
2008-07-25 19:51:00,1.6284,1.6285,1.6284,1.6284,92100000.0
2008-07-25 19:52:00,1.6284,1.6285,1.62835,1.62835,96000000.0
2008-07-25 19:53:00,1.62835,1.6284,1.6281,1.6281,122000000.0
2008-07-25 19:54:00,1.6282,1.6283,1.6281,1.6281,80800000.0
2008-07-25 19:55:00,1.6281,1.6281,1.6278,1.6279,110900000.0
2008-07-25 19:56:00,1.6278,1.6278,1.6277,1.6277,87200000.0
2008-07-25 19:57:00,1.6277,1.6279,1.6275,1.6276,93900000.0
2008-07-25 19:58:00,1.6276,1.6277,1.6275,1.6277,86200000.0
2008-07-25 19:59:00,1.6277,1.6279,1.6277,1.6277,103700000.0
2008-07-25 20:00:00,1.6277,1.6278,1.6275,1.6277,100900000.0
2008-07-25 20:01:00,1.6278,1.6278,1.6272,1.6273,247200001.0
2008-07-25 20:02:00,1.6273,1.6274,1.6272,1.6274,87000000.0
2008-07-25 20:03:00,1.6273,1.6274,1.6272,1.6272,28700000.0
2008-07-25 20:04:00,1.6272,1.6274,1.6271,1.6272,106900000.0
2008-07-25 20:05:00,1.6272,1.6274,1.6272,1.62725,62900000.0
2008-07-25 20:06:00,1.62725,1.62745,1.6272,1.6273,36300000.0
2008-07-25 20:07:00,1.6273,1.6273,1.6272,1.6273,27700000.0
2008-07-25 20:08:00,1.62725,1.62725,1.6269,1.6269,27400000.0
2008-07-25 20:09:00,1.6269,1.6269,1.62685,1.6269,42400000.0
2008-07-25 20:10:00,1.62685,1.6274,1.62685,1.6273,52500000.0
2008-07-25 20:11:00,1.6273,1.6273,1.62715,1.6273,78000000.0
2008-07-25 20:12:00,1.62725,1.6273,1.6271,1.6272,91600000.0
2008-07-25 20:13:00,1.6272,1.62725,1.6269,1.6272,64700000.0
2008-07-25 20:14:00,1.6272,1.62725,1.6269,1.6269,64500000.0
2008-07-25 20:15:00,1.6269,1.627,1.6267,1.6268,129800000.0
2008-07-25 20:16:00,1.6268,1.62695,1.6267,1.6268,83500000.0
2008-07-25 20:17:00,1.6268,1.6268,1.6268,1.6268,45400000.0
2008-07-25 20:18:00,1.62675,1.6268,1.6265,1.6266,92900000.0
2008-07-25 20:19:00,1.6266,1.6267,1.6263,1.62665,182900000.0
2008-07-25 20:20:00,1.6266,1.62665,1.626,1.626,203300000.0
2008-07-25 20:21:00,1.626,1.6265,1.62595,1.6263,170800000.0
2008-07-25 20:22:00,1.6263,1.6272,1.6263,1.627,220600000.0
2008-07-25 20:23:00,1.627,1.62705,1.6268,1.6268,131800000.0
2008-07-25 20:24:00,1.6268,1.6269,1.6267,1.6268,92800000.0
2008-07-25 20:25:00,1.6269,1.6269,1.6266,1.6266,84200000.0
2008-07-25 20:26:00,1.6266,1.6266,1.6264,1.6266,81400000.0
2008-07-25 20:27:00,1.6265,1.6266,1.6265,1.6266,58100000.0
2008-07-25 20:28:00,1.6266,1.62665,1.6265,1.6265,50900000.0
2008-07-25 20:29:00,1.6265,1.6266,1.6263,1.6265,131200000.0
2008-07-25 20:30:00,1.62635,1.6265,1.6262,1.6263,128100000.0
2008-07-25 20:31:00,1.6263,1.6263,1.6262,1.6262,127900000.0
2008-07-25 20:32:00,1.6262,1.6267,1.6262,1.62665,83300000.0
2008-07-25 20:33:00,1.6266,1.62665,1.6264,1.62655,44000000.0
2008-07-25 20:34:00,1.6266,1.6267,1.6265,1.6266,86000000.0
2008-07-25 20:35:00,1.6265,1.6267,1.6265,1.6266,32700000.0
2008-07-25 20:36:00,1.6266,1.6266,1.6264,1.6264,40500000.0
2008-07-25 20:37:00,1.6264,1.62685,1.6264,1.62665,55700000.0
2008-07-25 20:38:00,1.62665,1.62665,1.6262,1.6262,60500000.0
2008-07-25 20:39:00,1.6262,1.6264,1.6262,1.6264,23800000.0
2008-07-25 20:40:00,1.6264,1.6265,1.6262,1.6262,29400000.0
2008-07-25 20:41:00,1.6262,1.6264,1.6262,1.6264,23100000.0
2008-07-25 20:42:00,1.6264,1.6264,1.6262,1.6263,23800000.0
2008-07-25 20:43:00,1.6263,1.6264,1.6262,1.6264,97400001.0
2008-07-25 20:44:00,1.6264,1.6265,1.6262,1.6262,81600000.0
2008-07-25 20:45:00,1.6262,1.6263,1.6262,1.6263,57000000.0
2008-07-25 20:46:00,1.62625,1.62625,1.6262,1.6262,54300000.0
2008-07-25 20:47:00,1.6262,1.6262,1.6262,1.6262,25600000.0
2008-07-25 20:48:00,1.6262,1.6263,1.6262,1.6263,72700000.0
2008-07-25 20:49:00,1.6263,1.6263,1.6263,1.6263,2700000.0
2008-07-25 20:50:00,1.6263,1.6267,1.62625,1.6267,92800000.0
2008-07-25 20:51:00,1.6267,1.6269,1.6263,1.62685,189500000.0
2008-07-25 20:52:00,1.6268,1.627,1.6266,1.6266,166900001.0
2008-07-25 20:53:00,1.6267,1.62685,1.6267,1.6268,108300000.0
2008-07-25 20:54:00,1.6268,1.627,1.6268,1.62685,72700000.0
2008-07-25 20:55:00,1.62685,1.6273,1.6268,1.6273,90600000.0
2008-07-25 20:56:00,1.6273,1.6273,1.62715,1.62715,18800000.0
2008-07-25 20:57:00,1.6272,1.6272,1.6271,1.62715,20000000.0
2008-07-25 20:58:00,1.62715,1.6272,1.62715,1.6272,16600000.0
2008-07-25 20:59:00,1.62715,1.6273,1.627,1.6273,68400000.0
2008-07-25 21:00:00,1.6272,1.6273,1.6272,1.6273,29600000.0
2008-07-25 21:01:00,1.6273,1.6277,1.6272,1.6275,78500000.0
2008-07-25 21:02:00,1.6275,1.6278,1.6275,1.6276,80000000.0
2008-07-25 21:03:00,1.6275,1.6276,1.6274,1.6274,22900000.0
2008-07-25 21:04:00,1.6273,1.6274,1.6273,1.6273,5200000.0
2008-07-25 21:05:00,1.6274,1.6274,1.6273,1.6274,4400000.0
2008-07-25 21:06:00,1.6273,1.6274,1.6273,1.6273,9200000.0
2008-07-25 21:07:00,1.6273,1.6273,1.62715,1.6272,25600000.0
2008-07-25 21:08:00,1.6272,1.6273,1.6271,1.6271,42100000.0
2008-07-25 21:09:00,1.6272,1.6272,1.6271,1.6272,12200000.0
2008-07-25 21:10:00,1.6272,1.6272,1.6271,1.6271,2700000.0
2008-07-25 21:11:00,1.6271,1.6272,1.6271,1.6272,16300000.0
2008-07-25 21:12:00,1.6272,1.6272,1.6271,1.6272,5400000.0
2008-07-25 21:13:00,1.6272,1.6273,1.6272,1.6273,17600000.0
2008-07-25 21:14:00,1.6272,1.6272,1.6271,1.6272,35900000.0
2008-07-25 21:15:00,1.62715,1.6273,1.62715,1.6272,59200000.0
2008-07-25 21:16:00,1.6272,1.6273,1.6272,1.6273,26100000.0
2008-07-25 21:17:00,1.6272,1.6273,1.6272,1.6273,15500000.0
2008-07-25 21:18:00,1.6273,1.6273,1.6272,1.6272,2700000.0
2008-07-25 21:19:00,1.6273,1.6274,1.6273,1.6274,19700000.0
2008-07-25 21:20:00,1.6274,1.6275,1.6274,1.6275,7000000.0
2008-07-25 21:21:00,1.62745,1.6275,1.6274,1.6274,23100000.0
2008-07-25 21:22:00,1.6274,1.6277,1.6274,1.6277,10100000.0
2008-07-25 21:23:00,1.6276,1.6277,1.62725,1.6274,34800000.0
2008-07-25 21:24:00,1.6273,1.6274,1.62725,1.6273,33300000.0
2008-07-25 21:25:00,1.6273,1.6274,1.6273,1.6274,41600000.0
2008-07-25 21:26:00,1.6274,1.6275,1.62735,1.6274,28200000.0
2008-07-25 21:27:00,1.6274,1.6277,1.6274,1.6276,90000000.0
2008-07-25 21:28:00,1.6276,1.6277,1.6276,1.6276,22300000.0
2008-07-25 21:29:00,1.62755,1.6276,1.6274,1.6275,83800000.0
2008-07-25 21:30:00,1.6275,1.6275,1.62735,1.62745,83500000.0
2008-07-25 21:31:00,1.62745,1.62745,1.62735,1.6274,59400000.0
2008-07-25 21:32:00,1.6274,1.6274,1.62725,1.62735,48000000.0
2008-07-25 21:33:00,1.6273,1.6274,1.6272,1.6272,32700000.0
2008-07-25 21:34:00,1.6272,1.6272,1.62655,1.6266,186800000.0
2008-07-25 21:35:00,1.6266,1.6267,1.6264,1.6266,93800000.0
2008-07-25 21:36:00,1.6266,1.6266,1.62655,1.6266,18900000.0
2008-07-25 21:37:00,1.6266,1.6267,1.6266,1.6266,35100000.0
2008-07-25 21:38:00,1.6267,1.6269,1.6267,1.6269,18300000.0
2008-07-25 21:39:00,1.6269,1.6269,1.6267,1.6267,56700000.0
2008-07-25 21:40:00,1.62665,1.6272,1.62665,1.6271,64600000.0
2008-07-25 21:41:00,1.62715,1.62715,1.6269,1.6269,43399999.0
2008-07-25 21:42:00,1.6269,1.6272,1.6269,1.627,60400000.0
2008-07-25 21:43:00,1.627,1.6272,1.627,1.6272,48600000.0
2008-07-25 21:44:00,1.6272,1.62725,1.6271,1.6271,12000000.0
2008-07-25 21:45:00,1.6271,1.6274,1.6271,1.62725,15400000.0
2008-07-25 21:46:00,1.6272,1.6272,1.6272,1.6272,31200000.0
2008-07-25 21:47:00,1.6272,1.62725,1.62705,1.6272,20100000.0
2008-07-25 21:48:00,1.6272,1.62725,1.6271,1.6272,51900000.0
2008-07-25 21:49:00,1.6272,1.6274,1.6272,1.6274,50000000.0
2008-07-25 21:50:00,1.6275,1.62755,1.6274,1.6275,81700000.0
2008-07-25 21:51:00,1.6275,1.6276,1.6274,1.6276,46400000.0
2008-07-25 21:52:00,1.6276,1.6279,1.6276,1.6278,24300000.0
2008-07-25 21:53:00,1.6278,1.6278,1.6278,1.6278,13100000.0
2008-07-25 21:54:00,1.6278,1.6279,1.6278,1.6278,7800000.0
2008-07-25 21:55:00,1.6278,1.6278,1.6278,1.6278,5000000.0
2008-07-25 21:56:00,1.6278,1.6278,1.6277,1.6278,13500000.0
2008-07-25 21:57:00,1.6278,1.6278,1.6277,1.6278,13300000.0
2008-07-25 21:58:00,1.6277,1.6277,1.6277,1.6277,1000000.0
2008-07-25 21:59:00,1.6277,1.6277,1.6277,1.6277,2700000.0
2008-07-25 22:00:00,1.6277,1.6278,1.6277,1.6278,12500000.0
2008-07-25 22:01:00,1.6277,1.6277,1.6277,1.6277,5100000.0
2008-07-25 22:02:00,1.6277,1.6279,1.6277,1.6279,38899999.0
2008-07-25 22:03:00,1.6278,1.6279,1.6278,1.6279,4800000.0
2008-07-25 22:04:00,1.6279,1.6279,1.6279,1.6279,6200000.0
2008-07-25 22:05:00,1.6278,1.6279,1.6278,1.6279,7200000.0
2008-07-25 22:06:00,1.6279,1.6279,1.6279,1.6279,7600000.0
2008-07-25 22:07:00,1.628,1.628,1.6278,1.6279,18500000.0
2008-07-25 22:08:00,1.6279,1.628,1.6279,1.6279,14200000.0
2008-07-25 22:09:00,1.628,1.6283,1.628,1.6282,25400000.0
2008-07-25 22:10:00,1.6281,1.6283,1.6281,1.6283,7200000.0
2008-07-25 22:11:00,1.6282,1.6282,1.628,1.6281,30300000.0
2008-07-25 22:12:00,1.6281,1.6282,1.628,1.6281,9700000.0
2008-07-25 22:13:00,1.6282,1.6282,1.6281,1.6282,5600000.0
2008-07-25 22:14:00,1.6282,1.6282,1.6281,1.6282,13100000.0
2008-07-25 22:15:00,1.6282,1.6284,1.6282,1.6282,15500000.0
2008-07-25 22:16:00,1.6282,1.6282,1.628,1.6282,21100000.0
2008-07-25 22:17:00,1.62815,1.6286,1.62805,1.62835,29100000.0
2008-07-25 22:18:00,1.62835,1.6286,1.62835,1.6286,21000000.0
2008-07-25 22:19:00,1.6286,1.6286,1.6284,1.6284,29300000.0
2008-07-25 22:20:00,1.6284,1.6286,1.6284,1.6285,27000000.0
2008-07-25 22:21:00,1.6285,1.6285,1.6284,1.6285,20500000.0
2008-07-25 22:22:00,1.6286,1.6288,1.6285,1.6288,50000000.0
2008-07-25 22:23:00,1.6288,1.6288,1.6287,1.6287,10000000.0
2008-07-25 22:24:00,1.6287,1.6288,1.6286,1.6288,10400000.0
2008-07-25 22:25:00,1.6288,1.6288,1.6285,1.62855,27300000.0
2008-07-25 22:26:00,1.62855,1.6286,1.62855,1.6286,9000000.0
2008-07-25 22:27:00,1.6286,1.6286,1.6281,1.6281,43800000.0
2008-07-25 22:28:00,1.62795,1.62795,1.62775,1.62785,62000000.0
2008-07-25 22:29:00,1.6278,1.6278,1.62735,1.6274,73000000.0
2008-07-25 22:30:00,1.6274,1.6275,1.62735,1.6274,48900000.0
2008-07-25 22:31:00,1.6274,1.6274,1.6274,1.6274,4400000.0
2008-07-25 22:32:00,1.62745,1.62745,1.6272,1.62725,40200000.0
2008-07-25 22:33:00,1.62725,1.6274,1.62725,1.6274,19000000.0
2008-07-25 22:34:00,1.6274,1.62745,1.6274,1.6274,67300000.0
2008-07-25 22:35:00,1.62745,1.6275,1.6274,1.6274,31300000.0
2008-07-25 22:36:00,1.62735,1.6274,1.62735,1.6274,27100000.0
2008-07-25 22:37:00,1.6274,1.6274,1.62735,1.6274,35600000.0
2008-07-25 22:38:00,1.6274,1.6274,1.6274,1.6274,3700000.0
2008-07-25 22:39:00,1.6274,1.6274,1.62735,1.6274,11800000.0
2008-07-25 22:40:00,1.62745,1.6275,1.6274,1.6275,19300000.0
2008-07-25 22:41:00,1.6275,1.6282,1.6275,1.628,37700000.0
2008-07-25 22:42:00,1.6279,1.6282,1.6278,1.62795,73700000.0
2008-07-25 22:43:00,1.62795,1.62795,1.62785,1.62785,66600000.0
2008-07-25 22:44:00,1.62785,1.62785,1.6278,1.6278,12600000.0
2008-07-25 22:45:00,1.6278,1.62795,1.6277,1.62795,28300000.0
2008-07-25 22:46:00,1.628,1.628,1.62795,1.628,11000000.0
2008-07-25 22:47:00,1.628,1.628,1.6279,1.628,21200000.0
2008-07-25 22:48:00,1.6281,1.6281,1.62785,1.62785,29400000.0
2008-07-25 22:49:00,1.6279,1.62795,1.6279,1.62795,4000000.0
2008-07-25 22:50:00,1.62795,1.6281,1.6276,1.6276,42400000.0
2008-07-25 22:51:00,1.6276,1.6278,1.6276,1.6276,42600000.0
2008-07-25 22:52:00,1.6277,1.6278,1.6275,1.6276,132600000.0
2008-07-25 22:53:00,1.6276,1.6278,1.6276,1.6276,23200000.0
2008-07-25 22:54:00,1.6276,1.6276,1.6276,1.6276,11500000.0
2008-07-25 22:55:00,1.62755,1.6278,1.62755,1.6277,14200000.0
2008-07-25 22:56:00,1.6277,1.6277,1.6276,1.62765,24100000.0
2008-07-25 22:57:00,1.62765,1.62765,1.62765,1.62765,1000000.0
2008-07-25 22:58:00,1.6276,1.62775,1.6276,1.6276,17600000.0
2008-07-25 22:59:00,1.6276,1.6279,1.62745,1.62775,48200000.0
2008-07-27 23:00:00,1.62778,1.62785,1.62748,1.62785,18200000.0
2008-07-27 23:01:00,1.62783,1.62808,1.62775,1.62798,12200000.0
2008-07-27 23:02:00,1.62767,1.62767,1.62725,1.62725,12100000.0
2008-07-27 23:03:00,1.62763,1.62785,1.62755,1.62758,10800000.0
2008-07-27 23:04:00,1.62739,1.62791,1.62739,1.62791,30300000.0
2008-07-27 23:05:00,1.62775,1.62804,1.6277,1.62777,10700000.0
2008-07-27 23:06:00,1.62766,1.62827,1.62766,1.6281,18400000.0
2008-07-27 23:07:00,1.6279,1.6279,1.62782,1.62782,20700000.0
2008-07-27 23:08:00,1.62789,1.62838,1.62789,1.62807,17800000.0
2008-07-27 23:09:00,1.6281,1.62813,1.62798,1.62798,28300000.0
2008-07-27 23:10:00,1.62778,1.62816,1.62776,1.62816,7100000.0
2008-07-27 23:11:00,1.62823,1.62825,1.6281,1.6281,18200000.0
2008-07-27 23:12:00,1.6281,1.6281,1.6281,1.6281,16200001.0
2008-07-27 23:13:00,1.6274,1.6281,1.6274,1.6281,59400003.0
2008-07-27 23:14:00,1.628,1.628,1.6279,1.6279,48600003.0
2008-07-27 23:15:00,1.6277,1.6277,1.6276,1.6276,2000000.0
2008-07-27 23:16:00,1.628,1.6281,1.628,1.6281,48600003.0
2008-07-27 23:17:00,1.62793,1.62815,1.62793,1.62815,26200000.0
2008-07-27 23:18:00,1.62805,1.62817,1.62803,1.62813,5600000.0
2008-07-27 23:19:00,1.62813,1.62816,1.62771,1.6281,31100000.0
2008-07-27 23:20:00,1.62794,1.62805,1.62781,1.62805,15600000.0
2008-07-27 23:21:00,1.6281,1.62818,1.6281,1.6281,35800000.0
2008-07-27 23:22:00,1.6277,1.628,1.6277,1.6277,18200001.0
2008-07-27 23:23:00,1.628,1.628,1.6277,1.6277,17200001.0
2008-07-27 23:24:00,1.628,1.628,1.628,1.628,16200001.0
2008-07-27 23:25:00,1.6277,1.6277,1.6277,1.6277,1000000.0
2008-07-27 23:26:00,1.628,1.628,1.628,1.628,16200001.0
2008-07-27 23:27:00,1.6277,1.6277,1.6277,1.6277,1000000.0
2008-07-27 23:28:00,1.628,1.628,1.6277,1.6277,17200001.0
2008-07-27 23:29:00,1.628,1.628,1.628,1.628,16200001.0
2008-07-27 23:30:00,1.62772,1.628,1.62772,1.628,55000000.0
2008-07-27 23:31:00,1.62812,1.62832,1.62807,1.62807,48900000.0
2008-07-27 23:32:00,1.6277,1.628,1.6277,1.6277,55000002.0
2008-07-27 23:33:00,1.6279,1.6279,1.6268,1.6276,439200019.0
2008-07-27 23:34:00,1.6277,1.6278,1.6277,1.6278,32400000.0
2008-07-27 23:35:00,1.6278,1.6278,1.6278,1.6278,37800001.0
2008-07-27 23:36:00,1.62752,1.62755,1.6275,1.6275,13000000.0
2008-07-27 23:37:00,1.628,1.628,1.628,1.628,2400000.0
2008-07-27 23:38:00,1.6276,1.6278,1.62755,1.6276,212600013.0
2008-07-27 23:39:00,1.6277,1.6278,1.6277,1.6278,32400002.0
2008-07-27 23:40:00,1.62755,1.62755,1.62755,1.62755,1000000.0
2008-07-27 23:41:00,1.6275,1.6275,1.6275,1.6275,6400000.0
2008-07-27 23:42:00,1.6278,1.6281,1.6277,1.6277,108000006.0
2008-07-27 23:43:00,1.6277,1.62775,1.6277,1.62775,14900000.0
2008-07-27 23:44:00,1.6277,1.6277,1.6277,1.6277,6400000.0
2008-07-27 23:45:00,1.6279,1.6283,1.6279,1.6283,41800002.0
2008-07-27 23:46:00,1.6281,1.6281,1.6281,1.6281,97200002.0
2008-07-27 23:47:00,1.62817,1.62817,1.62803,1.62803,43700000.0
2008-07-27 23:48:00,1.62795,1.62795,1.62795,1.62795,1000000.0
2008-07-27 23:49:00,1.628,1.6281,1.628,1.6281,25800001.0
2008-07-27 23:50:00,1.62777,1.62812,1.62777,1.62807,94600000.0
2008-07-27 23:51:00,1.628,1.628,1.62785,1.6279,77600002.0
2008-07-27 23:52:00,1.6279,1.6279,1.6277,1.6278,162000008.0
2008-07-27 23:53:00,1.6278,1.6278,1.6277,1.6278,86400004.0
2008-07-27 23:54:00,1.6278,1.62795,1.6277,1.6278,237100012.0
2008-07-27 23:55:00,1.6278,1.6278,1.6275,1.6277,61300002.0
2008-07-27 23:56:00,1.6277,1.6277,1.6275,1.6275,59200002.0
2008-07-27 23:57:00,1.6277,1.6277,1.6275,1.6277,56100003.0
2008-07-27 23:58:00,1.6277,1.6278,1.6275,1.6278,148900005.0
2008-07-27 23:59:00,1.6277,1.6277,1.6277,1.6277,27000000.0
2008-07-28 00:00:00,1.6277,1.6277,1.6277,1.6277,27000000.0
2008-07-28 00:01:00,1.6277,1.6279,1.6277,1.6278,59600000.0
2008-07-28 00:02:00,1.6279,1.6279,1.6278,1.6279,7800000.0
2008-07-28 00:03:00,1.6278,1.6278,1.62775,1.62775,2000000.0
2008-07-28 00:04:00,1.6279,1.6279,1.6278,1.6279,3400000.0
2008-07-28 00:05:00,1.6278,1.6279,1.6278,1.6279,19800000.0
2008-07-28 00:06:00,1.6278,1.6279,1.6278,1.6279,14400000.0
2008-07-28 00:07:00,1.6278,1.6279,1.6278,1.6279,9600000.0
2008-07-28 00:08:00,1.6278,1.6279,1.6278,1.6279,14400000.0
2008-07-28 00:09:00,1.6278,1.6279,1.6278,1.6279,14400000.0
2008-07-28 00:10:00,1.6278,1.6279,1.6278,1.6279,12000000.0
2008-07-28 00:11:00,1.6278,1.6279,1.6278,1.6279,4800000.0
2008-07-28 00:12:00,1.6277,1.6279,1.6277,1.6279,8600000.0
2008-07-28 00:13:00,1.6278,1.6279,1.6277,1.6278,10200000.0
2008-07-28 00:14:00,1.6278,1.6279,1.6278,1.6279,4000000.0
2008-07-28 00:15:00,1.6278,1.6279,1.6278,1.6279,12000000.0
2008-07-28 00:16:00,1.6278,1.6279,1.6278,1.6279,14000000.0
2008-07-28 00:17:00,1.6278,1.6279,1.6276,1.6276,53600000.0
2008-07-28 00:18:00,1.6276,1.6279,1.6276,1.6279,16000000.0
2008-07-28 00:19:00,1.6279,1.6279,1.6276,1.6277,26200000.0
2008-07-28 00:20:00,1.6277,1.6278,1.6276,1.6278,15600000.0
2008-07-28 00:21:00,1.6278,1.6279,1.6278,1.6279,10000000.0
2008-07-28 00:22:00,1.6277,1.6278,1.6276,1.6276,193600000.0
2008-07-28 00:23:00,1.6276,1.6278,1.6276,1.6278,37700000.0
2008-07-28 00:24:00,1.6278,1.6278,1.6277,1.6277,13000000.0
2008-07-28 00:25:00,1.6277,1.6277,1.6277,1.6277,4200000.0
2008-07-28 00:26:00,1.6277,1.6279,1.6277,1.6279,22000000.0
2008-07-28 00:27:00,1.6279,1.6279,1.6278,1.6279,4000000.0
2008-07-28 00:28:00,1.6279,1.6279,1.6277,1.6277,13400000.0
2008-07-28 00:29:00,1.62767,1.62767,1.62752,1.62752,7000000.0
2008-07-28 00:30:00,1.6279,1.6279,1.6279,1.6279,3000000.0
2008-07-28 00:31:00,1.6277,1.6279,1.6277,1.6279,17400000.0
2008-07-28 00:32:00,1.6278,1.6279,1.6278,1.6279,12000000.0
2008-07-28 00:33:00,1.6278,1.6279,1.6278,1.6278,15000000.0
2008-07-28 00:34:00,1.6278,1.6278,1.62765,1.62765,3000000.0
2008-07-28 00:35:00,1.6279,1.6279,1.6277,1.6277,30800000.0
2008-07-28 00:36:00,1.6279,1.628,1.6278,1.6279,16100000.0
2008-07-28 00:37:00,1.6281,1.6281,1.6279,1.6279,15300000.0
2008-07-28 00:38:00,1.6278,1.6278,1.6278,1.6278,1000000.0
2008-07-28 00:39:00,1.62775,1.62783,1.62761,1.62783,7200000.0
2008-07-28 00:40:00,1.6279,1.6279,1.6279,1.6279,1000000.0
2008-07-28 00:41:00,1.6278,1.6278,1.6278,1.6278,1000000.0
2008-07-28 00:42:00,1.6278,1.6279,1.6278,1.6279,37000000.0
2008-07-28 00:43:00,1.6278,1.6278,1.6278,1.6278,1000000.0
2008-07-28 00:44:00,1.6279,1.6279,1.6279,1.6279,1000000.0
2008-07-28 00:45:00,1.6278,1.6278,1.6278,1.6278,1000000.0
2008-07-28 00:46:00,1.6279,1.6279,1.6279,1.6279,1000000.0
2008-07-28 00:47:00,1.628,1.628,1.628,1.628,1000000.0
2008-07-28 00:48:00,1.628,1.628,1.628,1.628,4000000.0
2008-07-28 00:49:00,1.6279,1.6279,1.6279,1.6279,1000000.0
2008-07-28 00:50:00,1.62795,1.62795,1.6279,1.6279,2000000.0
2008-07-28 00:51:00,1.628,1.628,1.628,1.628,1000000.0
2008-07-28 00:52:00,1.6279,1.6279,1.6279,1.6279,1000000.0
2008-07-28 00:53:00,1.6279,1.6281,1.6279,1.6281,20800000.0
2008-07-28 00:54:00,1.6281,1.6281,1.6279,1.628,19200000.0
2008-07-28 00:55:00,1.628,1.628,1.6279,1.6279,9000000.0
2008-07-28 00:56:00,1.62795,1.62795,1.6279,1.6279,53400000.0
2008-07-28 00:57:00,1.628,1.628,1.628,1.628,1000000.0
2008-07-28 00:58:00,1.6279,1.6279,1.6279,1.6279,5100000.0
2008-07-28 00:59:00,1.6279,1.628,1.6279,1.628,11800000.0
2008-07-28 01:00:00,1.628,1.628,1.628,1.628,6700000.0
2008-07-28 01:01:00,1.6279,1.62825,1.6279,1.628,37200000.0
2008-07-28 01:02:00,1.628,1.6282,1.628,1.6282,6000000.0
2008-07-28 01:03:00,1.6282,1.6282,1.6281,1.6282,30400000.0
2008-07-28 01:04:00,1.6282,1.6283,1.6281,1.6283,36000000.0
2008-07-28 01:05:00,1.6282,1.62835,1.6282,1.6283,31600001.0
2008-07-28 01:06:00,1.6283,1.6283,1.6282,1.6283,9000000.0
2008-07-28 01:07:00,1.6283,1.6285,1.6282,1.6285,38200000.0
2008-07-28 01:08:00,1.6285,1.6285,1.6284,1.6285,44400000.0
2008-07-28 01:09:00,1.6284,1.6285,1.6284,1.6285,15400000.0
2008-07-28 01:10:00,1.6285,1.6285,1.6285,1.6285,7000000.0
2008-07-28 01:11:00,1.6284,1.6286,1.6284,1.6286,40900000.0
2008-07-28 01:12:00,1.6286,1.6289,1.6285,1.6286,33600000.0
2008-07-28 01:13:00,1.6285,1.6285,1.6285,1.6285,3000000.0
2008-07-28 01:14:00,1.6285,1.6285,1.6284,1.6285,39099999.0
2008-07-28 01:15:00,1.6284,1.6285,1.6284,1.6285,80299999.0
2008-07-28 01:16:00,1.6285,1.6285,1.6284,1.6284,20600000.0
2008-07-28 01:17:00,1.6284,1.6284,1.6284,1.6284,18600000.0
2008-07-28 01:18:00,1.6284,1.6285,1.6284,1.6285,19600000.0
2008-07-28 01:19:00,1.6285,1.6285,1.6285,1.6285,11300000.0
2008-07-28 01:20:00,1.6284,1.6285,1.6284,1.6285,47900000.0
2008-07-28 01:21:00,1.6285,1.6285,1.6285,1.6285,2000000.0
2008-07-28 01:22:00,1.6285,1.6285,1.6285,1.6285,2000000.0
2008-07-28 01:23:00,1.6285,1.6285,1.6285,1.6285,4000000.0
2008-07-28 01:24:00,1.6285,1.6285,1.6285,1.6285,5000000.0
2008-07-28 01:25:00,1.6285,1.6285,1.6285,1.6285,2000000.0
2008-07-28 01:26:00,1.6285,1.6285,1.6285,1.6285,4000000.0
2008-07-28 01:27:00,1.6285,1.6285,1.6284,1.6284,45100000.0
2008-07-28 01:28:00,1.6284,1.6285,1.6284,1.6285,9900000.0
2008-07-28 01:29:00,1.6285,1.6285,1.6285,1.6285,1000000.0
2008-07-28 01:30:00,1.6285,1.6285,1.62845,1.62845,8000000.0
2008-07-28 01:31:00,1.62845,1.62845,1.62845,1.62845,2000000.0
2008-07-28 01:32:00,1.6285,1.6285,1.6285,1.6285,2000000.0
2008-07-28 01:33:00,1.6285,1.6285,1.6285,1.6285,2000000.0
2008-07-28 01:34:00,1.62845,1.62845,1.6284,1.6284,8100000.0
2008-07-28 01:35:00,1.6284,1.6285,1.6284,1.6285,6100000.0
2008-07-28 01:36:00,1.62813,1.62849,1.62811,1.62842,52900000.0
2008-07-28 01:37:00,1.6284,1.6284,1.6284,1.6284,9100000.0
2008-07-28 01:38:00,1.6285,1.6286,1.6285,1.6285,9800000.0
2008-07-28 01:39:00,1.6285,1.6286,1.6285,1.6286,13400000.0
2008-07-28 01:40:00,1.6286,1.6287,1.6286,1.62865,14400000.0
2008-07-28 01:41:00,1.62865,1.6287,1.6286,1.6286,13000000.0
2008-07-28 01:42:00,1.6285,1.6286,1.6284,1.6285,23200000.0
2008-07-28 01:43:00,1.6285,1.6285,1.6285,1.6285,7900000.0
2008-07-28 01:44:00,1.6285,1.6286,1.6285,1.6286,16100000.0
2008-07-28 01:45:00,1.6286,1.62865,1.6286,1.6286,34200000.0
2008-07-28 01:46:00,1.6286,1.6287,1.6285,1.6285,48600000.0
2008-07-28 01:47:00,1.6285,1.6285,1.6285,1.6285,13200000.0
2008-07-28 01:48:00,1.6285,1.6285,1.62845,1.6285,6000000.0
2008-07-28 01:49:00,1.6285,1.6285,1.6285,1.6285,7400000.0
2008-07-28 01:50:00,1.6285,1.6285,1.6285,1.6285,6000000.0
2008-07-28 01:51:00,1.62845,1.6285,1.62845,1.6285,5000000.0
2008-07-28 01:52:00,1.6285,1.6285,1.6285,1.6285,2000000.0
2008-07-28 01:53:00,1.6285,1.6285,1.6285,1.6285,5700000.0
2008-07-28 01:54:00,1.6285,1.6285,1.6285,1.6285,1700000.0
2008-07-28 01:55:00,1.6285,1.6285,1.6283,1.6283,45200001.0
2008-07-28 01:56:00,1.6283,1.6285,1.6283,1.6285,139300001.0
2008-07-28 01:57:00,1.6285,1.6285,1.6285,1.6285,22900000.0
2008-07-28 01:58:00,1.6286,1.6286,1.6285,1.6285,4000000.0
2008-07-28 01:59:00,1.6285,1.6285,1.6284,1.6284,17500000.0
2008-07-28 02:00:00,1.6285,1.6286,1.6285,1.6285,38400000.0
2008-07-28 02:01:00,1.6285,1.6286,1.6285,1.6286,53200000.0
2008-07-28 02:02:00,1.6286,1.6286,1.6285,1.6285,71900000.0
2008-07-28 02:03:00,1.6285,1.6286,1.6285,1.6285,36700000.0
2008-07-28 02:04:00,1.6285,1.6285,1.6285,1.6285,5000000.0
2008-07-28 02:05:00,1.6286,1.6286,1.6285,1.6285,2000000.0
2008-07-28 02:06:00,1.6284,1.6285,1.6284,1.6285,101800001.0
2008-07-28 02:07:00,1.6285,1.6287,1.6285,1.6287,112400000.0
2008-07-28 02:08:00,1.6286,1.6287,1.6285,1.6286,86100000.0
2008-07-28 02:09:00,1.6286,1.62885,1.6286,1.6287,66200000.0
2008-07-28 02:10:00,1.6287,1.6289,1.6286,1.6286,40700000.0
2008-07-28 02:11:00,1.6286,1.6289,1.6285,1.6289,119800000.0
2008-07-28 02:12:00,1.62895,1.62895,1.6287,1.6288,73800000.0
2008-07-28 02:13:00,1.6289,1.6289,1.62885,1.6289,11600000.0
2008-07-28 02:14:00,1.62895,1.62895,1.62895,1.62895,4000000.0
2008-07-28 02:15:00,1.62895,1.6293,1.62895,1.629,83100000.0
2008-07-28 02:16:00,1.62895,1.62935,1.6285,1.62925,161800000.0
2008-07-28 02:17:00,1.62925,1.6294,1.6291,1.6293,230600000.0
2008-07-28 02:18:00,1.6293,1.6293,1.6292,1.62925,251200000.0
2008-07-28 02:19:00,1.6292,1.62925,1.6292,1.62925,112600000.0
2008-07-28 02:20:00,1.6292,1.62925,1.6292,1.62925,69800000.0
2008-07-28 02:21:00,1.62925,1.62925,1.6292,1.62925,33400000.0
2008-07-28 02:22:00,1.62925,1.62925,1.6292,1.6292,22600000.0
2008-07-28 02:23:00,1.6292,1.62925,1.6292,1.62925,107200000.0
2008-07-28 02:24:00,1.62925,1.6293,1.62915,1.6292,34800000.0
2008-07-28 02:25:00,1.6292,1.6293,1.6292,1.6293,16500000.0
2008-07-28 02:26:00,1.62925,1.6293,1.62925,1.6293,22100000.0
2008-07-28 02:27:00,1.6293,1.6294,1.6293,1.62935,39100000.0
2008-07-28 02:28:00,1.62935,1.6294,1.62935,1.62935,15000000.0
2008-07-28 02:29:00,1.62935,1.62935,1.6288,1.62885,154800000.0
2008-07-28 02:30:00,1.6288,1.62905,1.62855,1.6286,384000007.0
2008-07-28 02:31:00,1.6286,1.62885,1.6286,1.62875,134500002.0
2008-07-28 02:32:00,1.62875,1.62935,1.62875,1.6293,121300003.0
2008-07-28 02:33:00,1.62925,1.62925,1.6291,1.62915,86000000.0
2008-07-28 02:34:00,1.62915,1.62915,1.629,1.6291,87000000.0
2008-07-28 02:35:00,1.6291,1.6291,1.62905,1.6291,74600000.0
2008-07-28 02:36:00,1.6291,1.62915,1.629,1.62915,222099997.0
2008-07-28 02:37:00,1.6292,1.6293,1.6291,1.62925,132099998.0
2008-07-28 02:38:00,1.62925,1.6294,1.62925,1.6293,24800000.0
2008-07-28 02:39:00,1.6293,1.6294,1.6293,1.6293,17200000.0
2008-07-28 02:40:00,1.62889,1.62927,1.62873,1.62908,19500000.0
2008-07-28 02:41:00,1.6293,1.6293,1.62925,1.62925,3000000.0
2008-07-28 02:42:00,1.62925,1.6293,1.62925,1.6293,7000000.0
2008-07-28 02:43:00,1.6293,1.6293,1.6292,1.6292,7600000.0
2008-07-28 02:44:00,1.6292,1.6293,1.6292,1.6293,4000000.0
2008-07-28 02:45:00,1.6293,1.62935,1.62925,1.6293,16000000.0
2008-07-28 02:46:00,1.6293,1.62935,1.6293,1.6293,19700000.0
2008-07-28 02:47:00,1.6293,1.6293,1.6292,1.6293,19900000.0
2008-07-28 02:48:00,1.6293,1.6293,1.6292,1.6292,30800000.0
2008-07-28 02:49:00,1.6292,1.6294,1.6292,1.6292,30200000.0
2008-07-28 02:50:00,1.6292,1.6292,1.6292,1.6292,7400000.0
2008-07-28 02:51:00,1.62915,1.6294,1.62915,1.6293,21500000.0
2008-07-28 02:52:00,1.6293,1.6293,1.62925,1.6293,10000000.0
2008-07-28 02:53:00,1.62925,1.6293,1.62925,1.62925,21000000.0
2008-07-28 02:54:00,1.62925,1.6294,1.62925,1.6293,39100000.0
2008-07-28 02:55:00,1.6293,1.6293,1.6291,1.6292,35400000.0
2008-07-28 02:56:00,1.6291,1.6293,1.6291,1.6293,28200000.0
2008-07-28 02:57:00,1.62935,1.62935,1.62925,1.6293,14600000.0
2008-07-28 02:58:00,1.62925,1.6293,1.6292,1.6292,32500000.0
2008-07-28 02:59:00,1.6292,1.6293,1.6292,1.6293,19200000.0
2008-07-28 03:00:00,1.6292,1.6293,1.6292,1.6292,16400000.0
2008-07-28 03:01:00,1.6293,1.6293,1.6292,1.6292,24000000.0
2008-07-28 03:02:00,1.6292,1.6292,1.6292,1.6292,8000000.0
2008-07-28 03:03:00,1.6292,1.6293,1.6292,1.6293,10500000.0
2008-07-28 03:04:00,1.6294,1.6294,1.6291,1.6292,30900000.0
2008-07-28 03:05:00,1.6292,1.6293,1.6291,1.6291,34600000.0
2008-07-28 03:06:00,1.6291,1.6292,1.6291,1.6292,59000001.0
2008-07-28 03:07:00,1.6291,1.6292,1.6291,1.6292,20900000.0
2008-07-28 03:08:00,1.6292,1.6292,1.6291,1.6291,8000000.0
2008-07-28 03:09:00,1.6291,1.6291,1.629,1.6291,34700000.0
2008-07-28 03:10:00,1.6291,1.6291,1.6291,1.6291,5000000.0
2008-07-28 03:11:00,1.6291,1.6291,1.6291,1.6291,5000000.0
2008-07-28 03:12:00,1.6291,1.6291,1.62905,1.6291,3000000.0
2008-07-28 03:13:00,1.6291,1.6291,1.62905,1.6291,10000000.0
2008-07-28 03:14:00,1.6291,1.6292,1.6291,1.6291,10500000.0
2008-07-28 03:15:00,1.6291,1.6291,1.6291,1.6291,3000000.0
2008-07-28 03:16:00,1.6291,1.6291,1.62905,1.62905,5000000.0
2008-07-28 03:17:00,1.62905,1.6291,1.62905,1.6291,2000000.0
2008-07-28 03:18:00,1.6291,1.6291,1.6291,1.6291,4000000.0
2008-07-28 03:19:00,1.629,1.629,1.629,1.629,63800000.0
2008-07-28 03:20:00,1.629,1.6291,1.629,1.6291,18800000.0
2008-07-28 03:21:00,1.6292,1.62925,1.6291,1.6292,7600000.0
2008-07-28 03:22:00,1.6292,1.6292,1.6291,1.6291,3000000.0
2008-07-28 03:23:00,1.6291,1.6291,1.6291,1.6291,7000000.0
2008-07-28 03:24:00,1.6292,1.6292,1.6291,1.6291,39800000.0
2008-07-28 03:25:00,1.6291,1.6292,1.6291,1.6292,41600000.0
2008-07-28 03:26:00,1.6292,1.6292,1.6292,1.6292,6000000.0
2008-07-28 03:27:00,1.6293,1.6294,1.6292,1.6293,54200000.0
2008-07-28 03:28:00,1.6293,1.6293,1.6293,1.6293,18200000.0
2008-07-28 03:29:00,1.62925,1.6293,1.62925,1.6293,13000000.0
2008-07-28 03:30:00,1.6292,1.6293,1.6292,1.6293,11200000.0
2008-07-28 03:31:00,1.6293,1.6293,1.6292,1.6293,47500000.0
2008-07-28 03:32:00,1.6292,1.6293,1.6291,1.6292,19200000.0
2008-07-28 03:33:00,1.6291,1.6291,1.629,1.629,80200000.0
2008-07-28 03:34:00,1.629,1.6292,1.6289,1.629,75800000.0
2008-07-28 03:35:00,1.629,1.6292,1.6289,1.6292,35900000.0
2008-07-28 03:36:00,1.6291,1.6292,1.6291,1.6292,18200000.0
2008-07-28 03:37:00,1.6291,1.6292,1.629,1.629,50900000.0
2008-07-28 03:38:00,1.629,1.6291,1.62895,1.6291,60300000.0
2008-07-28 03:39:00,1.629,1.6291,1.6287,1.6287,109200000.0
2008-07-28 03:40:00,1.6288,1.6289,1.6287,1.6288,33900000.0
2008-07-28 03:41:00,1.6287,1.6289,1.6287,1.6288,7300000.0
2008-07-28 03:42:00,1.6288,1.6289,1.6288,1.6289,9200000.0
2008-07-28 03:43:00,1.6289,1.6289,1.6288,1.6288,36500000.0
2008-07-28 03:44:00,1.6287,1.629,1.6286,1.6289,124300000.0
2008-07-28 03:45:00,1.6288,1.6289,1.6288,1.6289,28200000.0
2008-07-28 03:46:00,1.6289,1.629,1.6288,1.6288,51000000.0
2008-07-28 03:47:00,1.6288,1.6288,1.6287,1.6288,72300000.0
2008-07-28 03:48:00,1.6288,1.6288,1.6285,1.6285,124800000.0
2008-07-28 03:49:00,1.6286,1.6289,1.6285,1.62885,81200000.0
2008-07-28 03:50:00,1.6289,1.6289,1.6289,1.6289,10000000.0
2008-07-28 03:51:00,1.6289,1.6289,1.6288,1.6289,12500000.0
2008-07-28 03:52:00,1.6289,1.6289,1.6288,1.6289,26900000.0
2008-07-28 03:53:00,1.6289,1.6289,1.6288,1.6289,12600000.0
2008-07-28 03:54:00,1.62885,1.6289,1.6288,1.6289,9400000.0
2008-07-28 03:55:00,1.6289,1.6289,1.6288,1.6288,10400000.0
2008-07-28 03:56:00,1.6289,1.6289,1.6289,1.6289,2000000.0
2008-07-28 03:57:00,1.6288,1.6289,1.6288,1.6289,46800000.0
2008-07-28 03:58:00,1.6288,1.6288,1.6288,1.6288,3200000.0
2008-07-28 03:59:00,1.6288,1.6288,1.6288,1.6288,17700000.0
2008-07-28 04:00:00,1.6288,1.6288,1.6288,1.6288,5900000.0
2008-07-28 04:01:00,1.6288,1.6288,1.6288,1.6288,14400000.0
2008-07-28 04:02:00,1.6288,1.6288,1.6288,1.6288,12900000.0
2008-07-28 04:03:00,1.6288,1.6289,1.6287,1.6289,35400000.0
2008-07-28 04:04:00,1.62875,1.6289,1.6286,1.6287,64700000.0
2008-07-28 04:05:00,1.6287,1.6287,1.6287,1.6287,12000000.0
2008-07-28 04:06:00,1.6287,1.6287,1.6287,1.6287,15200000.0
2008-07-28 04:07:00,1.6288,1.6289,1.6287,1.6288,34700000.0
2008-07-28 04:08:00,1.62875,1.6288,1.6287,1.6287,78500000.0
2008-07-28 04:09:00,1.6287,1.6287,1.6287,1.6287,13600000.0
2008-07-28 04:10:00,1.6287,1.6287,1.6287,1.6287,13200000.0
2008-07-28 04:11:00,1.6287,1.6287,1.6287,1.6287,21200000.0
2008-07-28 04:12:00,1.6287,1.6287,1.6287,1.6287,22400000.0
2008-07-28 04:13:00,1.6287,1.6288,1.6287,1.6287,16200000.0
2008-07-28 04:14:00,1.6287,1.6287,1.6287,1.6287,12000000.0
2008-07-28 04:15:00,1.6287,1.6287,1.6287,1.6287,6200000.0
2008-07-28 04:16:00,1.6287,1.6287,1.6287,1.6287,14100000.0
2008-07-28 04:17:00,1.6287,1.6287,1.6287,1.6287,7800000.0
2008-07-28 04:18:00,1.6287,1.6287,1.6287,1.6287,8100000.0
2008-07-28 04:19:00,1.6287,1.6287,1.62845,1.62845,22200000.0
2008-07-28 04:20:00,1.62845,1.6285,1.62835,1.62835,18400000.0
2008-07-28 04:21:00,1.6284,1.6284,1.62815,1.62815,7000000.0
2008-07-28 04:22:00,1.62815,1.6287,1.6281,1.6285,71200000.0
2008-07-28 04:23:00,1.6285,1.6285,1.6276,1.62795,55899999.0
2008-07-28 04:24:00,1.62795,1.62805,1.62795,1.628,12000000.0
2008-07-28 04:25:00,1.628,1.628,1.62795,1.628,6400000.0
2008-07-28 04:26:00,1.628,1.6281,1.628,1.628,29000000.0
2008-07-28 04:27:00,1.628,1.628,1.628,1.628,3700000.0
2008-07-28 04:28:00,1.62795,1.628,1.62795,1.628,2600000.0
2008-07-28 04:29:00,1.62807,1.62812,1.62782,1.62791,15000000.0
2008-07-28 04:30:00,1.628,1.628,1.628,1.628,1700000.0
2008-07-28 04:31:00,1.628,1.6281,1.628,1.6281,2000000.0
2008-07-28 04:32:00,1.628,1.6282,1.628,1.6282,7600000.0
2008-07-28 04:33:00,1.6282,1.6282,1.6282,1.6282,5600000.0
2008-07-28 04:34:00,1.6282,1.6282,1.6282,1.6282,3000000.0
2008-07-28 04:35:00,1.6282,1.62825,1.6282,1.62825,6600000.0
2008-07-28 04:36:00,1.62825,1.62825,1.62815,1.62815,2000000.0
2008-07-28 04:37:00,1.62815,1.6282,1.6281,1.6282,26000000.0
2008-07-28 04:38:00,1.6282,1.6282,1.6281,1.6281,13200000.0
2008-07-28 04:39:00,1.628,1.6281,1.62785,1.628,38500000.0
2008-07-28 04:40:00,1.6281,1.6281,1.6279,1.6281,40800000.0
2008-07-28 04:41:00,1.6281,1.6281,1.628,1.6281,26400000.0
2008-07-28 04:42:00,1.6281,1.6281,1.628,1.6281,8000000.0
2008-07-28 04:43:00,1.6281,1.6281,1.6279,1.6281,21000000.0
2008-07-28 04:44:00,1.6281,1.6281,1.6279,1.6281,21100000.0
2008-07-28 04:45:00,1.6281,1.62815,1.6281,1.6281,20400000.0
2008-07-28 04:46:00,1.6281,1.6281,1.6281,1.6281,13500000.0
2008-07-28 04:47:00,1.6281,1.6281,1.6281,1.6281,9000000.0
2008-07-28 04:48:00,1.6284,1.62845,1.6281,1.6281,33900000.0
2008-07-28 04:49:00,1.6281,1.6282,1.6281,1.6282,12600000.0
2008-07-28 04:50:00,1.6282,1.6283,1.6282,1.6282,20600000.0
2008-07-28 04:51:00,1.6282,1.6283,1.6281,1.6281,75600000.0
2008-07-28 04:52:00,1.6281,1.6283,1.6281,1.6281,155100000.0
2008-07-28 04:53:00,1.6281,1.6281,1.6281,1.6281,13000000.0
2008-07-28 04:54:00,1.62815,1.6282,1.6281,1.6281,15800000.0
2008-07-28 04:55:00,1.6281,1.6283,1.6281,1.6283,45600000.0
2008-07-28 04:56:00,1.6282,1.6282,1.62815,1.6282,13000000.0
2008-07-28 04:57:00,1.6282,1.6282,1.62815,1.6282,7200000.0
2008-07-28 04:58:00,1.62815,1.62815,1.62815,1.62815,2000000.0
2008-07-28 04:59:00,1.6282,1.6283,1.62815,1.6283,14800000.0
2008-07-28 05:00:00,1.6283,1.6283,1.6283,1.6283,33800000.0
2008-07-28 05:01:00,1.6283,1.6283,1.6283,1.6283,3000000.0
2008-07-28 05:02:00,1.6283,1.6283,1.6283,1.6283,1800000.0
2008-07-28 05:03:00,1.6283,1.6283,1.6282,1.6282,16100000.0
2008-07-28 05:04:00,1.6282,1.6283,1.6282,1.6282,16700000.0
2008-07-28 05:05:00,1.6282,1.6282,1.6282,1.6282,8800000.0
2008-07-28 05:06:00,1.6283,1.6283,1.6282,1.6282,8400000.0
2008-07-28 05:07:00,1.6282,1.6282,1.62815,1.62815,2000000.0
2008-07-28 05:08:00,1.62802,1.62825,1.62802,1.62822,27300000.0
2008-07-28 05:09:00,1.6282,1.6282,1.6282,1.6282,12800000.0
2008-07-28 05:10:00,1.6282,1.6282,1.6282,1.6282,22200000.0
2008-07-28 05:11:00,1.6282,1.6282,1.6282,1.6282,6400000.0
2008-07-28 05:12:00,1.6283,1.6283,1.6282,1.6282,45600000.0
2008-07-28 05:13:00,1.6282,1.62825,1.6282,1.62825,6400000.0
2008-07-28 05:14:00,1.62825,1.6284,1.62825,1.6283,24400000.0
2008-07-28 05:15:00,1.6283,1.6285,1.6283,1.6285,7000000.0
2008-07-28 05:16:00,1.6286,1.6286,1.62845,1.62845,23300000.0
2008-07-28 05:17:00,1.6285,1.6285,1.6285,1.6285,15800000.0
2008-07-28 05:18:00,1.6285,1.6285,1.6284,1.6284,12700000.0
2008-07-28 05:19:00,1.6284,1.62855,1.6284,1.6285,52700000.0
2008-07-28 05:20:00,1.6285,1.6285,1.6285,1.6285,13000000.0
2008-07-28 05:21:00,1.6285,1.6285,1.62845,1.6285,21900000.0
2008-07-28 05:22:00,1.6285,1.6286,1.6285,1.6286,29400000.0
2008-07-28 05:23:00,1.6286,1.6286,1.6286,1.6286,7300000.0
2008-07-28 05:24:00,1.6286,1.6286,1.6286,1.6286,31200000.0
2008-07-28 05:25:00,1.6286,1.6286,1.62845,1.6285,37000000.0
2008-07-28 05:26:00,1.6285,1.6285,1.6284,1.62845,22400000.0
2008-07-28 05:27:00,1.6285,1.6286,1.6284,1.62845,37800000.0
2008-07-28 05:28:00,1.62835,1.6285,1.6283,1.6285,69200000.0
2008-07-28 05:29:00,1.62845,1.6287,1.6284,1.62845,179500000.0
2008-07-28 05:30:00,1.6284,1.6287,1.6284,1.6285,80600000.0
2008-07-28 05:31:00,1.62845,1.62845,1.62845,1.62845,3000000.0
2008-07-28 05:32:00,1.6284,1.62845,1.6284,1.62845,30000000.0
2008-07-28 05:33:00,1.62845,1.62845,1.62845,1.62845,1000000.0
2008-07-28 05:34:00,1.62845,1.6285,1.6284,1.6285,9900000.0
2008-07-28 05:35:00,1.6284,1.6284,1.6284,1.6284,1700000.0
2008-07-28 05:36:00,1.6284,1.62845,1.6284,1.62845,4700000.0
2008-07-28 05:37:00,1.6285,1.6287,1.6285,1.62855,28800000.0
2008-07-28 05:38:00,1.6287,1.6287,1.62855,1.62855,14000000.0
2008-07-28 05:39:00,1.62855,1.62855,1.62855,1.62855,8000000.0
2008-07-28 05:40:00,1.6286,1.6286,1.6286,1.6286,12600000.0
2008-07-28 05:41:00,1.6286,1.6286,1.62855,1.62855,8000000.0
2008-07-28 05:42:00,1.62855,1.6286,1.62855,1.6286,56600000.0
2008-07-28 05:43:00,1.6286,1.6288,1.6286,1.6288,34000000.0
2008-07-28 05:44:00,1.62875,1.6294,1.62875,1.629,105200000.0
2008-07-28 05:45:00,1.629,1.629,1.6288,1.6289,48600000.0
2008-07-28 05:46:00,1.629,1.6291,1.629,1.629,18800000.0
2008-07-28 05:47:00,1.629,1.629,1.62875,1.62875,14000000.0
2008-07-28 05:48:00,1.62875,1.629,1.62865,1.62865,73000000.0
2008-07-28 05:49:00,1.62865,1.6288,1.62865,1.62865,13400000.0
2008-07-28 05:50:00,1.62865,1.62865,1.62855,1.62855,11000000.0
2008-07-28 05:51:00,1.62855,1.62905,1.62845,1.62905,105400000.0
2008-07-28 05:52:00,1.62905,1.6292,1.6288,1.62905,97400000.0
2008-07-28 05:53:00,1.62905,1.6292,1.6287,1.629,41900000.0
2008-07-28 05:54:00,1.62905,1.62905,1.6287,1.6288,78900000.0
2008-07-28 05:55:00,1.62875,1.6289,1.6282,1.6282,188600000.0
2008-07-28 05:56:00,1.6283,1.6283,1.6282,1.6282,94300000.0
2008-07-28 05:57:00,1.6282,1.6282,1.6281,1.6281,35500000.0
2008-07-28 05:58:00,1.6281,1.6281,1.628,1.6281,48500000.0
2008-07-28 05:59:00,1.628,1.6281,1.628,1.628,111500000.0
2008-07-28 06:00:00,1.6281,1.6281,1.628,1.628,36100000.0
2008-07-28 06:01:00,1.628,1.628,1.62765,1.6278,102800000.0
2008-07-28 06:02:00,1.6278,1.6279,1.6278,1.6278,29800000.0
2008-07-28 06:03:00,1.6278,1.6278,1.62775,1.62775,2600000.0
2008-07-28 06:04:00,1.6275,1.62771,1.62744,1.62744,56400000.0
2008-07-28 06:05:00,1.6278,1.6278,1.6278,1.6278,1000000.0
2008-07-28 06:06:00,1.62775,1.6278,1.62775,1.6278,2600000.0
2008-07-28 06:07:00,1.6278,1.62815,1.6278,1.6278,85700000.0
2008-07-28 06:08:00,1.628,1.6282,1.6278,1.628,111100000.0
2008-07-28 06:09:00,1.628,1.6281,1.6278,1.6278,37800000.0
2008-07-28 06:10:00,1.6278,1.6279,1.6274,1.62765,76700000.0
2008-07-28 06:11:00,1.62765,1.6279,1.62765,1.62765,22100000.0
2008-07-28 06:12:00,1.62755,1.6277,1.62745,1.6277,116100000.0
2008-07-28 06:13:00,1.6277,1.6278,1.6276,1.6277,39700000.0
2008-07-28 06:14:00,1.6277,1.6278,1.6276,1.6278,91600000.0
2008-07-28 06:15:00,1.6277,1.6277,1.6275,1.6275,54500000.0
2008-07-28 06:16:00,1.6275,1.6278,1.6273,1.6275,131500000.0
2008-07-28 06:17:00,1.62745,1.62765,1.62725,1.62725,28000000.0
2008-07-28 06:18:00,1.62725,1.62725,1.6272,1.62725,14100000.0
2008-07-28 06:19:00,1.62725,1.6273,1.6271,1.6273,52400000.0
2008-07-28 06:20:00,1.6273,1.6274,1.6273,1.6274,18800000.0
2008-07-28 06:21:00,1.6273,1.6275,1.6271,1.6274,46900000.0
2008-07-28 06:22:00,1.6273,1.6273,1.6273,1.6273,4800000.0
2008-07-28 06:23:00,1.6273,1.6274,1.6273,1.6274,38800000.0
2008-07-28 06:24:00,1.6273,1.6274,1.6273,1.6274,83900000.0
2008-07-28 06:25:00,1.6273,1.6273,1.6273,1.6273,2700000.0
2008-07-28 06:26:00,1.62735,1.6274,1.62735,1.6274,16400000.0
2008-07-28 06:27:00,1.6274,1.6276,1.6274,1.6276,27300000.0
2008-07-28 06:28:00,1.6276,1.6276,1.6274,1.6274,53000000.0
2008-07-28 06:29:00,1.6274,1.6275,1.6274,1.6275,52900000.0
2008-07-28 06:30:00,1.6274,1.6275,1.6274,1.6274,4700000.0
2008-07-28 06:31:00,1.62735,1.62735,1.62735,1.62735,1000000.0
2008-07-28 06:32:00,1.6277,1.6279,1.6276,1.6279,107000000.0
2008-07-28 06:33:00,1.6279,1.6279,1.6278,1.6278,51400000.0
2008-07-28 06:34:00,1.6278,1.628,1.6276,1.6278,97900000.0
2008-07-28 06:35:00,1.6278,1.628,1.6277,1.6278,65500000.0
2008-07-28 06:36:00,1.6279,1.628,1.6278,1.6278,50800000.0
2008-07-28 06:37:00,1.6279,1.6281,1.6278,1.6279,65600000.0
2008-07-28 06:38:00,1.628,1.628,1.6279,1.628,45800000.0
2008-07-28 06:39:00,1.628,1.6281,1.628,1.628,27000000.0
2008-07-28 06:40:00,1.6281,1.6281,1.628,1.6281,12600000.0
2008-07-28 06:41:00,1.628,1.6281,1.628,1.628,27500000.0
2008-07-28 06:42:00,1.628,1.628,1.6278,1.62795,41000000.0
2008-07-28 06:43:00,1.62795,1.62795,1.62795,1.62795,4000000.0
2008-07-28 06:44:00,1.62795,1.62795,1.62785,1.6279,24000000.0
2008-07-28 06:45:00,1.6279,1.6279,1.6278,1.6278,20200000.0
2008-07-28 06:46:00,1.6278,1.62785,1.6274,1.62785,57000000.0
2008-07-28 06:47:00,1.62785,1.62785,1.6273,1.62785,31900000.0
2008-07-28 06:48:00,1.62785,1.62785,1.62765,1.62765,16000000.0
2008-07-28 06:49:00,1.62743,1.62768,1.62738,1.62752,25200000.0
2008-07-28 06:50:00,1.62735,1.6277,1.62723,1.62743,24400000.0
2008-07-28 06:51:00,1.62765,1.62765,1.6274,1.62745,1013600000.0
2008-07-28 06:52:00,1.6275,1.6276,1.6274,1.6276,306200000.0
2008-07-28 06:53:00,1.6276,1.6277,1.6273,1.6275,86200000.0
2008-07-28 06:54:00,1.6274,1.62775,1.6274,1.62765,100600000.0
2008-07-28 06:55:00,1.6277,1.6277,1.6277,1.6277,26000000.0
2008-07-28 06:56:00,1.6277,1.6277,1.6275,1.6277,32600000.0
2008-07-28 06:57:00,1.62765,1.6278,1.6276,1.6277,12000000.0
2008-07-28 06:58:00,1.62765,1.6277,1.62755,1.6277,30000000.0
2008-07-28 06:59:00,1.6276,1.6276,1.6276,1.6276,8600000.0
2008-07-28 07:00:00,1.6276,1.6276,1.6276,1.6276,56800000.0
2008-07-28 07:01:00,1.6276,1.6276,1.62745,1.6276,54100000.0
2008-07-28 07:02:00,1.6276,1.6276,1.62755,1.62755,17200000.0
2008-07-28 07:03:00,1.62755,1.6276,1.62755,1.6276,10400000.0
2008-07-28 07:04:00,1.6277,1.6278,1.6277,1.6277,30000000.0
2008-07-28 07:05:00,1.6277,1.6277,1.6276,1.6277,78700000.0
2008-07-28 07:06:00,1.6277,1.6277,1.6274,1.6274,69300000.0
2008-07-28 07:07:00,1.6275,1.6276,1.6275,1.62755,18500000.0
2008-07-28 07:08:00,1.62755,1.6276,1.6273,1.6273,176500000.0
2008-07-28 07:09:00,1.6273,1.6275,1.6273,1.6275,13600000.0
2008-07-28 07:10:00,1.6275,1.6275,1.6273,1.6274,18400000.0
2008-07-28 07:11:00,1.6273,1.6274,1.6273,1.6274,26800000.0
2008-07-28 07:12:00,1.6273,1.6274,1.6273,1.6273,30100000.0
2008-07-28 07:13:00,1.6274,1.6274,1.6273,1.6273,15600000.0
2008-07-28 07:14:00,1.6274,1.6274,1.6273,1.6273,23400000.0
2008-07-28 07:15:00,1.6274,1.6274,1.6273,1.6274,20500000.0
2008-07-28 07:16:00,1.6273,1.6273,1.6273,1.6273,1800000.0
2008-07-28 07:17:00,1.6273,1.6274,1.6273,1.6274,7600000.0
2008-07-28 07:18:00,1.6274,1.6274,1.6273,1.6273,11200000.0
2008-07-28 07:19:00,1.6273,1.6274,1.6273,1.6274,8900000.0
2008-07-28 07:20:00,1.6274,1.6275,1.6273,1.6274,16200000.0
2008-07-28 07:21:00,1.6273,1.6273,1.6273,1.6273,1800000.0
2008-07-28 07:22:00,1.62707,1.62735,1.62686,1.62708,51200000.0
2008-07-28 07:23:00,1.6274,1.6274,1.6274,1.6274,17600000.0
2008-07-28 07:24:00,1.6274,1.6274,1.6274,1.6274,1800000.0
2008-07-28 07:25:00,1.6274,1.6274,1.6274,1.6274,2900000.0
2008-07-28 07:26:00,1.6274,1.6274,1.6274,1.6274,11200000.0
2008-07-28 07:27:00,1.6274,1.6274,1.6273,1.6273,24500000.0
2008-07-28 07:28:00,1.6273,1.6275,1.6273,1.6274,21800000.0
2008-07-28 07:29:00,1.6275,1.6276,1.6275,1.6276,21400000.0
2008-07-28 07:30:00,1.62748,1.62748,1.62711,1.62735,72500000.0
2008-07-28 07:31:00,1.6273,1.6275,1.62704,1.62726,62900000.0
2008-07-28 07:32:00,1.62785,1.62785,1.6275,1.6275,24100000.0
2008-07-28 07:33:00,1.6276,1.6279,1.6276,1.6279,31700000.0
2008-07-28 07:34:00,1.6278,1.6281,1.6277,1.6279,57800000.0
2008-07-28 07:35:00,1.6279,1.6279,1.6279,1.6279,7200000.0
2008-07-28 07:36:00,1.6279,1.6279,1.6279,1.6279,19200000.0
2008-07-28 07:37:00,1.6279,1.6279,1.62775,1.62775,16600000.0
2008-07-28 07:38:00,1.6278,1.6278,1.6278,1.6278,5600000.0
2008-07-28 07:39:00,1.6278,1.6278,1.6278,1.6278,1000000.0
2008-07-28 07:40:00,1.6277,1.6278,1.6277,1.6277,19800000.0
2008-07-28 07:41:00,1.6277,1.628,1.6277,1.6279,38500000.0
2008-07-28 07:42:00,1.6279,1.6279,1.6279,1.6279,2900000.0
2008-07-28 07:43:00,1.6279,1.6279,1.6279,1.6279,8700000.0
2008-07-28 07:44:00,1.6279,1.6279,1.62785,1.62785,14300000.0
2008-07-28 07:45:00,1.6279,1.6281,1.6277,1.6278,138700000.0
2008-07-28 07:46:00,1.6278,1.6278,1.6273,1.6277,159000000.0
2008-07-28 07:47:00,1.6277,1.6279,1.6277,1.6279,54600000.0
2008-07-28 07:48:00,1.6279,1.628,1.6277,1.6278,36200000.0
2008-07-28 07:49:00,1.6278,1.6281,1.6277,1.6281,26900000.0
2008-07-28 07:50:00,1.6281,1.6281,1.6279,1.6279,44400000.0
2008-07-28 07:51:00,1.6279,1.6279,1.6277,1.6279,106200000.0
2008-07-28 07:52:00,1.6279,1.6279,1.6278,1.6279,33600000.0
2008-07-28 07:53:00,1.62795,1.6281,1.6278,1.628,34500000.0
2008-07-28 07:54:00,1.62785,1.6281,1.6276,1.62785,118200000.0
2008-07-28 07:55:00,1.62775,1.6281,1.62775,1.628,44800000.0
2008-07-28 07:56:00,1.628,1.628,1.6277,1.6277,78600000.0
2008-07-28 07:57:00,1.6278,1.6278,1.6276,1.6277,85900000.0
2008-07-28 07:58:00,1.6277,1.6277,1.6273,1.6274,79000000.0
2008-07-28 07:59:00,1.6274,1.6276,1.6274,1.6275,61100000.0
2008-07-28 08:00:00,1.6276,1.6281,1.6274,1.6275,118400000.0
2008-07-28 08:01:00,1.6275,1.6277,1.6275,1.6275,67800000.0
2008-07-28 08:02:00,1.6276,1.6277,1.6275,1.6277,71000000.0
2008-07-28 08:03:00,1.6276,1.6276,1.6274,1.6274,95900000.0
2008-07-28 08:04:00,1.6274,1.6278,1.62735,1.6278,82700000.0
2008-07-28 08:05:00,1.62775,1.62785,1.6275,1.6276,113300000.0
2008-07-28 08:06:00,1.6276,1.6277,1.6275,1.6275,66800000.0
2008-07-28 08:07:00,1.62755,1.6277,1.6274,1.6276,53300000.0
2008-07-28 08:08:00,1.6276,1.6277,1.6276,1.6276,24800000.0
2008-07-28 08:09:00,1.6276,1.6278,1.6275,1.6275,67100000.0
2008-07-28 08:10:00,1.6276,1.6276,1.6274,1.6274,63600000.0
2008-07-28 08:11:00,1.6275,1.6276,1.6274,1.6275,58900000.0
2008-07-28 08:12:00,1.6275,1.6275,1.6272,1.6273,107500000.0
2008-07-28 08:13:00,1.6273,1.6276,1.6272,1.6275,70000000.0
2008-07-28 08:14:00,1.6275,1.6277,1.62715,1.6275,88800000.0
2008-07-28 08:15:00,1.6273,1.6276,1.6273,1.6276,79600000.0
2008-07-28 08:16:00,1.6276,1.628,1.6274,1.6277,94700000.0
2008-07-28 08:17:00,1.6277,1.6277,1.6276,1.6276,39600000.0
2008-07-28 08:18:00,1.6278,1.6278,1.6276,1.6276,94100000.0
2008-07-28 08:19:00,1.6276,1.6277,1.6275,1.6276,56700000.0
2008-07-28 08:20:00,1.6276,1.6278,1.6275,1.6276,78600000.0
2008-07-28 08:21:00,1.6276,1.6277,1.6275,1.6277,27800000.0
2008-07-28 08:22:00,1.6277,1.6277,1.6275,1.6276,38100000.0
2008-07-28 08:23:00,1.6276,1.6276,1.6275,1.6276,41900000.0
2008-07-28 08:24:00,1.6276,1.6276,1.62735,1.6274,67400000.0
2008-07-28 08:25:00,1.6274,1.6274,1.6273,1.6274,40000000.0
2008-07-28 08:26:00,1.6274,1.6275,1.6273,1.6273,101600000.0
2008-07-28 08:27:00,1.6274,1.6277,1.6273,1.6275,72500000.0
2008-07-28 08:28:00,1.6275,1.6276,1.6274,1.6276,48600000.0
2008-07-28 08:29:00,1.6276,1.6278,1.6276,1.6277,26700000.0
2008-07-28 08:30:00,1.6277,1.6277,1.6276,1.6276,53900000.0
2008-07-28 08:31:00,1.6276,1.6277,1.6274,1.6274,82100000.0
2008-07-28 08:32:00,1.6274,1.6277,1.6274,1.6276,57500000.0
2008-07-28 08:33:00,1.6276,1.6276,1.62725,1.6273,151100000.0
2008-07-28 08:34:00,1.6273,1.6276,1.6273,1.6274,112300000.0
2008-07-28 08:35:00,1.6274,1.6278,1.6273,1.6278,76100000.0
2008-07-28 08:36:00,1.6278,1.6278,1.6276,1.6276,46100000.0
2008-07-28 08:37:00,1.6276,1.6277,1.6275,1.6276,61300000.0
2008-07-28 08:38:00,1.6276,1.6277,1.6276,1.6276,42000000.0
2008-07-28 08:39:00,1.6276,1.6277,1.6276,1.6277,34600000.0
2008-07-28 08:40:00,1.6276,1.6277,1.6275,1.6277,37600000.0
2008-07-28 08:41:00,1.6277,1.6279,1.6277,1.6279,60500000.0
2008-07-28 08:42:00,1.628,1.628,1.6277,1.6278,50200000.0
2008-07-28 08:43:00,1.6278,1.6279,1.6277,1.6278,27000000.0
2008-07-28 08:44:00,1.6277,1.6282,1.6277,1.6282,42100000.0
2008-07-28 08:45:00,1.62815,1.6282,1.62795,1.62795,17800000.0
2008-07-28 08:46:00,1.628,1.628,1.6279,1.628,28200000.0
2008-07-28 08:47:00,1.628,1.628,1.628,1.628,76500000.0
2008-07-28 08:48:00,1.628,1.628,1.6278,1.6279,101800000.0
2008-07-28 08:49:00,1.6279,1.628,1.6278,1.6279,28700000.0
2008-07-28 08:50:00,1.6279,1.6279,1.6276,1.6276,78900000.0
2008-07-28 08:51:00,1.6276,1.628,1.6276,1.6278,162000000.0
2008-07-28 08:52:00,1.6278,1.6279,1.6277,1.6278,106600000.0
2008-07-28 08:53:00,1.6278,1.6279,1.6278,1.6279,37300000.0
2008-07-28 08:54:00,1.6279,1.6279,1.6278,1.6279,14000000.0
2008-07-28 08:55:00,1.62785,1.6281,1.62785,1.628,85900000.0
2008-07-28 08:56:00,1.6281,1.6285,1.628,1.6285,80200000.0
2008-07-28 08:57:00,1.6286,1.6293,1.6286,1.6287,141000000.0
2008-07-28 08:58:00,1.6287,1.6289,1.6285,1.6287,124300000.0
2008-07-28 08:59:00,1.6287,1.6289,1.6285,1.6287,208600000.0
2008-07-28 09:00:00,1.6287,1.6289,1.6287,1.6289,109100000.0
2008-07-28 09:01:00,1.6289,1.6293,1.6289,1.6292,74800000.0
2008-07-28 09:02:00,1.6292,1.6292,1.629,1.629,49300000.0
2008-07-28 09:03:00,1.6289,1.629,1.6288,1.6288,49800000.0
2008-07-28 09:04:00,1.6288,1.6288,1.6286,1.6286,80500000.0
2008-07-28 09:05:00,1.6286,1.6286,1.6284,1.6284,49500000.0
2008-07-28 09:06:00,1.6284,1.6286,1.6284,1.6285,47900000.0
2008-07-28 09:07:00,1.6285,1.6288,1.62845,1.6288,69000000.0
2008-07-28 09:08:00,1.6288,1.6288,1.6282,1.6285,140800000.0
2008-07-28 09:09:00,1.62855,1.62865,1.62845,1.6285,61300000.0
2008-07-28 09:10:00,1.6285,1.6285,1.6284,1.6284,21500000.0
2008-07-28 09:11:00,1.62845,1.6285,1.6283,1.6285,67000000.0
2008-07-28 09:12:00,1.6285,1.6286,1.6281,1.6281,153900000.0
2008-07-28 09:13:00,1.6281,1.6284,1.6281,1.6284,142600000.0
2008-07-28 09:14:00,1.6286,1.6286,1.62835,1.6285,162800000.0
2008-07-28 09:15:00,1.6285,1.6289,1.6285,1.6289,115700000.0
2008-07-28 09:16:00,1.6288,1.6289,1.6287,1.6287,124000000.0
2008-07-28 09:17:00,1.6287,1.629,1.6287,1.629,132000000.0
2008-07-28 09:18:00,1.6289,1.629,1.6285,1.6285,189000000.0
2008-07-28 09:19:00,1.6285,1.6286,1.6285,1.6285,40000000.0
2008-07-28 09:20:00,1.6285,1.6286,1.6283,1.62855,175700000.0
2008-07-28 09:21:00,1.6286,1.6287,1.6286,1.6287,117300000.0
2008-07-28 09:22:00,1.6287,1.6288,1.6286,1.6287,111200000.0
2008-07-28 09:23:00,1.6287,1.6289,1.6287,1.6289,63600000.0
2008-07-28 09:24:00,1.6289,1.6289,1.6287,1.6288,50400000.0
2008-07-28 09:25:00,1.6287,1.6288,1.6286,1.6287,55900000.0
2008-07-28 09:26:00,1.6288,1.6288,1.6284,1.6284,79400000.0
2008-07-28 09:27:00,1.6284,1.6284,1.6283,1.6284,11800000.0
2008-07-28 09:28:00,1.6285,1.6288,1.6284,1.6288,71600000.0
2008-07-28 09:29:00,1.6287,1.6289,1.6287,1.6288,39600000.0
2008-07-28 09:30:00,1.6287,1.6288,1.6285,1.6285,76600000.0
2008-07-28 09:31:00,1.6285,1.6287,1.6285,1.6287,49400000.0
2008-07-28 09:32:00,1.6287,1.6288,1.6286,1.6288,29300000.0
2008-07-28 09:33:00,1.6289,1.6289,1.6287,1.6287,61100000.0
2008-07-28 09:34:00,1.6287,1.6287,1.62855,1.6286,22800000.0
2008-07-28 09:35:00,1.6286,1.6286,1.62855,1.6286,41300000.0
2008-07-28 09:36:00,1.62855,1.6287,1.6285,1.6287,54800000.0
2008-07-28 09:37:00,1.6288,1.6288,1.6287,1.6287,66000000.0
2008-07-28 09:38:00,1.6288,1.6288,1.6287,1.6287,35800000.0
2008-07-28 09:39:00,1.6287,1.6288,1.6286,1.62865,33000000.0
2008-07-28 09:40:00,1.62865,1.6287,1.62865,1.6287,9000000.0
2008-07-28 09:41:00,1.6287,1.6289,1.6287,1.62875,54700000.0
2008-07-28 09:42:00,1.62875,1.6288,1.6286,1.6288,69600000.0
2008-07-28 09:43:00,1.6288,1.6288,1.6287,1.6287,73500000.0
2008-07-28 09:44:00,1.6287,1.6287,1.6287,1.6287,52700000.0
2008-07-28 09:45:00,1.6287,1.6287,1.6287,1.6287,13200000.0
2008-07-28 09:46:00,1.6287,1.6287,1.6285,1.6286,63200000.0
2008-07-28 09:47:00,1.62855,1.6286,1.6285,1.6286,70100000.0
2008-07-28 09:48:00,1.6286,1.6287,1.6286,1.6286,110700000.0
2008-07-28 09:49:00,1.6286,1.6287,1.6286,1.6287,14200000.0
2008-07-28 09:50:00,1.6287,1.6288,1.6287,1.6288,56400000.0
2008-07-28 09:51:00,1.6288,1.6291,1.6288,1.629,75800000.0
2008-07-28 09:52:00,1.629,1.629,1.6289,1.629,34900000.0
2008-07-28 09:53:00,1.629,1.629,1.62885,1.6289,67900000.0
2008-07-28 09:54:00,1.6289,1.629,1.6289,1.6289,90700000.0
2008-07-28 09:55:00,1.629,1.629,1.6289,1.629,17000000.0
2008-07-28 09:56:00,1.629,1.629,1.629,1.629,2000000.0
2008-07-28 09:57:00,1.62895,1.629,1.6288,1.6288,203900000.0
2008-07-28 09:58:00,1.6288,1.6289,1.6288,1.6288,216600000.0
2008-07-28 09:59:00,1.6288,1.6288,1.6285,1.6285,199300000.0
2008-07-28 10:00:00,1.6285,1.6286,1.62825,1.6284,200500001.0
2008-07-28 10:01:00,1.6284,1.6285,1.6284,1.6284,147199999.0
2008-07-28 10:02:00,1.6284,1.6287,1.6284,1.6287,296099996.0
2008-07-28 10:03:00,1.6287,1.6289,1.6287,1.6288,187000000.0
2008-07-28 10:04:00,1.6288,1.6289,1.62865,1.6287,234199998.0
2008-07-28 10:05:00,1.62865,1.62865,1.62855,1.6286,93900000.0
2008-07-28 10:06:00,1.6286,1.6288,1.6286,1.6288,75600000.0
2008-07-28 10:07:00,1.62875,1.6288,1.6287,1.6288,62000000.0
2008-07-28 10:08:00,1.6288,1.6288,1.6288,1.6288,44700000.0
2008-07-28 10:09:00,1.6288,1.6288,1.6287,1.6288,91000000.0
2008-07-28 10:10:00,1.6288,1.6291,1.6288,1.62895,91900000.0
2008-07-28 10:11:00,1.6289,1.629,1.6288,1.6288,88400000.0
2008-07-28 10:12:00,1.6289,1.629,1.6288,1.6288,155400000.0
2008-07-28 10:13:00,1.6288,1.6289,1.6287,1.6288,191100000.0
2008-07-28 10:14:00,1.62875,1.6288,1.62875,1.6288,85100000.0
2008-07-28 10:15:00,1.6288,1.6289,1.6287,1.6287,271600000.0
2008-07-28 10:16:00,1.6288,1.6288,1.6287,1.6287,8000000.0
2008-07-28 10:17:00,1.6287,1.6288,1.62855,1.62855,115300000.0
2008-07-28 10:18:00,1.62855,1.6286,1.6284,1.6284,280600000.0
2008-07-28 10:19:00,1.6284,1.6286,1.6284,1.6285,268999999.0
2008-07-28 10:20:00,1.6285,1.6286,1.6284,1.6285,68100000.0
2008-07-28 10:21:00,1.6285,1.6285,1.62815,1.6285,140500000.0
2008-07-28 10:22:00,1.62845,1.6285,1.62825,1.6283,126100000.0
2008-07-28 10:23:00,1.6283,1.6285,1.6282,1.6283,282300000.0
2008-07-28 10:24:00,1.6284,1.6284,1.6282,1.6283,84000000.0
2008-07-28 10:25:00,1.6283,1.6283,1.6282,1.6283,151200000.0
2008-07-28 10:26:00,1.6283,1.6284,1.6281,1.6281,146600000.0
2008-07-28 10:27:00,1.6281,1.6282,1.62785,1.62795,147700000.0
2008-07-28 10:28:00,1.628,1.6281,1.6279,1.6279,259400000.0
2008-07-28 10:29:00,1.6279,1.6281,1.6279,1.62805,97600000.0
2008-07-28 10:30:00,1.628,1.6283,1.628,1.6282,270900000.0
2008-07-28 10:31:00,1.6282,1.6283,1.6279,1.6279,208500000.0
2008-07-28 10:32:00,1.6279,1.6279,1.6278,1.6278,147900000.0
2008-07-28 10:33:00,1.6278,1.6279,1.6278,1.6279,124900000.0
2008-07-28 10:34:00,1.6279,1.6279,1.6278,1.6278,157700000.0
2008-07-28 10:35:00,1.6278,1.6279,1.6278,1.6278,63700000.0
2008-07-28 10:36:00,1.6279,1.6284,1.6278,1.6279,269300000.0
2008-07-28 10:37:00,1.6279,1.6283,1.6279,1.6282,157600000.0
2008-07-28 10:38:00,1.6282,1.6283,1.628,1.6282,220200000.0
2008-07-28 10:39:00,1.6281,1.6284,1.628,1.6282,271600000.0
2008-07-28 10:40:00,1.6282,1.6283,1.6282,1.6283,74200000.0
2008-07-28 10:41:00,1.6283,1.6283,1.6281,1.6281,127900000.0
2008-07-28 10:42:00,1.6281,1.6281,1.628,1.6281,112100000.0
2008-07-28 10:43:00,1.6281,1.6282,1.6281,1.6281,187300000.0
2008-07-28 10:44:00,1.6281,1.6282,1.6281,1.6281,116100000.0
2008-07-28 10:45:00,1.6281,1.6283,1.6279,1.6282,360100002.0
2008-07-28 10:46:00,1.62815,1.6283,1.6281,1.6282,492200002.0
2008-07-28 10:47:00,1.62815,1.6283,1.6281,1.6281,333200001.0
2008-07-28 10:48:00,1.6281,1.6283,1.628,1.628,203300006.0
2008-07-28 10:49:00,1.628,1.6281,1.628,1.6281,297899992.0
2008-07-28 10:50:00,1.6281,1.6281,1.6281,1.6281,39300000.0
2008-07-28 10:51:00,1.6281,1.6282,1.6281,1.6281,105500000.0
2008-07-28 10:52:00,1.6282,1.6282,1.6281,1.6281,78000000.0
2008-07-28 10:53:00,1.6281,1.6283,1.6281,1.6282,320700002.0
2008-07-28 10:54:00,1.62815,1.6282,1.6281,1.6281,427800004.0
2008-07-28 10:55:00,1.6281,1.6281,1.6279,1.6279,601000001.0
2008-07-28 10:56:00,1.6279,1.6279,1.6279,1.6279,200200000.0
2008-07-28 10:57:00,1.6279,1.628,1.6279,1.6279,137900000.0
2008-07-28 10:58:00,1.6279,1.6279,1.6279,1.6279,40100000.0
2008-07-28 10:59:00,1.6279,1.6279,1.6279,1.6279,125300000.0
2008-07-28 11:00:00,1.6279,1.6279,1.6275,1.6276,447999998.0
2008-07-28 11:01:00,1.6275,1.6276,1.6275,1.6276,390700000.0
2008-07-28 11:02:00,1.62755,1.6276,1.6275,1.6275,161700000.0
2008-07-28 11:03:00,1.6275,1.6275,1.6273,1.6275,63500000.0
2008-07-28 11:04:00,1.6275,1.62765,1.6275,1.62755,136500000.0
2008-07-28 11:05:00,1.6276,1.6276,1.6275,1.62755,146400000.0
2008-07-28 11:06:00,1.6276,1.6278,1.62755,1.6277,168300000.0
2008-07-28 11:07:00,1.6277,1.6279,1.62765,1.62775,406000000.0
2008-07-28 11:08:00,1.62775,1.628,1.62775,1.6278,312900000.0
2008-07-28 11:09:00,1.62775,1.628,1.6277,1.628,86000000.0
2008-07-28 11:10:00,1.628,1.628,1.6279,1.6279,252000000.0
2008-07-28 11:11:00,1.6279,1.6281,1.6279,1.628,225700000.0
2008-07-28 11:12:00,1.628,1.6282,1.62795,1.6282,139400000.0
2008-07-28 11:13:00,1.6282,1.6282,1.628,1.6281,109500000.0
2008-07-28 11:14:00,1.6281,1.6283,1.6281,1.6283,199600001.0
2008-07-28 11:15:00,1.6283,1.6284,1.6283,1.6284,104200000.0
2008-07-28 11:16:00,1.6284,1.6284,1.6281,1.6283,277500000.0
2008-07-28 11:17:00,1.6283,1.6283,1.6283,1.6283,154100000.0
2008-07-28 11:18:00,1.6283,1.6283,1.6283,1.6283,130200000.0
2008-07-28 11:19:00,1.6283,1.6283,1.62795,1.62815,268700001.0
2008-07-28 11:20:00,1.62815,1.6284,1.6281,1.6283,184800000.0
2008-07-28 11:21:00,1.6283,1.6283,1.6282,1.6282,98800000.0
2008-07-28 11:22:00,1.6282,1.6284,1.6282,1.6283,162300000.0
2008-07-28 11:23:00,1.6282,1.6283,1.6281,1.6282,165500000.0
2008-07-28 11:24:00,1.6282,1.6283,1.6281,1.6281,121400000.0
2008-07-28 11:25:00,1.6281,1.6282,1.6281,1.6282,100900000.0
2008-07-28 11:26:00,1.6282,1.6285,1.6282,1.6285,196600000.0
2008-07-28 11:27:00,1.6285,1.6285,1.6285,1.6285,101100000.0
2008-07-28 11:28:00,1.6285,1.6285,1.6284,1.6285,64600000.0
2008-07-28 11:29:00,1.6284,1.6285,1.6284,1.6285,37800000.0
2008-07-28 11:30:00,1.6284,1.6284,1.6284,1.6284,71600000.0
2008-07-28 11:31:00,1.6284,1.6285,1.6284,1.6285,62700000.0
2008-07-28 11:32:00,1.62845,1.6285,1.62845,1.6285,22300000.0
2008-07-28 11:33:00,1.6285,1.6286,1.6285,1.6286,42800000.0
2008-07-28 11:34:00,1.6286,1.6286,1.6285,1.6285,198600000.0
2008-07-28 11:35:00,1.6285,1.6286,1.6284,1.6285,125900000.0
2008-07-28 11:36:00,1.6285,1.6286,1.6285,1.6285,190600000.0
2008-07-28 11:37:00,1.6285,1.6285,1.6284,1.6285,56300000.0
2008-07-28 11:38:00,1.6285,1.6285,1.6285,1.6285,6300000.0
2008-07-28 11:39:00,1.6285,1.6287,1.6284,1.6287,119500000.0
2008-07-28 11:40:00,1.6287,1.6287,1.6285,1.6286,68700000.0
2008-07-28 11:41:00,1.6285,1.6286,1.6285,1.6286,32300000.0
2008-07-28 11:42:00,1.6285,1.6286,1.6284,1.6286,186600000.0
2008-07-28 11:43:00,1.6286,1.6286,1.6283,1.6283,322600000.0
2008-07-28 11:44:00,1.6283,1.6284,1.6281,1.6281,188700000.0
2008-07-28 11:45:00,1.6281,1.6283,1.6281,1.6281,205300000.0
2008-07-28 11:46:00,1.6281,1.6283,1.6281,1.6283,214500000.0
2008-07-28 11:47:00,1.6283,1.6284,1.6282,1.6284,59100000.0
2008-07-28 11:48:00,1.6284,1.6284,1.6282,1.6282,106899999.0
2008-07-28 11:49:00,1.6283,1.6285,1.6283,1.6284,278300000.0
2008-07-28 11:50:00,1.6285,1.6285,1.6281,1.6283,313200001.0
2008-07-28 11:51:00,1.6282,1.6283,1.6281,1.6283,358799998.0
2008-07-28 11:52:00,1.6283,1.6285,1.6282,1.6284,182200000.0
2008-07-28 11:53:00,1.6284,1.6284,1.6283,1.6283,128900000.0
2008-07-28 11:54:00,1.6283,1.6283,1.6282,1.6282,155099999.0
2008-07-28 11:55:00,1.6282,1.6282,1.6281,1.6281,151099999.0
2008-07-28 11:56:00,1.62815,1.6282,1.6281,1.6282,54900000.0
2008-07-28 11:57:00,1.6282,1.62825,1.6282,1.62825,8200000.0
2008-07-28 11:58:00,1.62825,1.6283,1.62825,1.6283,8600000.0
2008-07-28 11:59:00,1.6283,1.6284,1.62825,1.62835,106300000.0
2008-07-28 12:00:00,1.6283,1.6283,1.6283,1.6283,32300000.0
2008-07-28 12:01:00,1.6283,1.6283,1.6281,1.6283,223200000.0
2008-07-28 12:02:00,1.62825,1.6284,1.62825,1.6283,50200000.0
2008-07-28 12:03:00,1.6283,1.6284,1.6283,1.6283,56400000.0
2008-07-28 12:04:00,1.6283,1.6284,1.6281,1.6284,56300000.0
2008-07-28 12:05:00,1.6284,1.6284,1.6283,1.6283,41900000.0
2008-07-28 12:06:00,1.6283,1.6284,1.62815,1.6283,56100000.0
2008-07-28 12:07:00,1.6283,1.6283,1.62825,1.6283,18200000.0
2008-07-28 12:08:00,1.62825,1.6284,1.62825,1.6283,64000000.0
2008-07-28 12:09:00,1.62825,1.6284,1.62825,1.6283,44800000.0
2008-07-28 12:10:00,1.6283,1.6284,1.6282,1.6283,54100000.0
2008-07-28 12:11:00,1.6283,1.6289,1.62825,1.62875,80900000.0
2008-07-28 12:12:00,1.62875,1.6288,1.62865,1.6287,62100000.0
2008-07-28 12:13:00,1.6287,1.6288,1.6286,1.6286,39200000.0
2008-07-28 12:14:00,1.6286,1.6287,1.6286,1.6286,20700000.0
2008-07-28 12:15:00,1.6286,1.6287,1.6286,1.6287,15100000.0
2008-07-28 12:16:00,1.62865,1.6288,1.62865,1.6288,30200000.0
2008-07-28 12:17:00,1.6288,1.6288,1.6288,1.6288,18000000.0
2008-07-28 12:18:00,1.6288,1.62885,1.6288,1.6288,48700000.0
2008-07-28 12:19:00,1.6288,1.6291,1.6288,1.629,49700000.0
2008-07-28 12:20:00,1.629,1.629,1.6288,1.6289,34500000.0
2008-07-28 12:21:00,1.6289,1.62905,1.6288,1.6288,114400001.0
2008-07-28 12:22:00,1.6289,1.6289,1.6287,1.6287,64400000.0
2008-07-28 12:23:00,1.6287,1.6287,1.6285,1.6286,248300000.0
2008-07-28 12:24:00,1.6286,1.6288,1.6286,1.6286,227600000.0
2008-07-28 12:25:00,1.6286,1.6288,1.6286,1.6288,79000000.0
2008-07-28 12:26:00,1.6288,1.6289,1.6287,1.6287,145700000.0
2008-07-28 12:27:00,1.6287,1.6288,1.6286,1.6287,236100000.0
2008-07-28 12:28:00,1.6287,1.6288,1.6287,1.6287,82700000.0
2008-07-28 12:29:00,1.6287,1.62885,1.6286,1.6288,169900000.0
2008-07-28 12:30:00,1.6288,1.6288,1.6288,1.6288,52800000.0
2008-07-28 12:31:00,1.6288,1.62885,1.62875,1.6288,86800000.0
2008-07-28 12:32:00,1.6288,1.6288,1.6288,1.6288,209300000.0
2008-07-28 12:33:00,1.6288,1.6288,1.62855,1.62855,159500000.0
2008-07-28 12:34:00,1.6286,1.62865,1.6285,1.62865,211200000.0
2008-07-28 12:35:00,1.6287,1.6287,1.6286,1.62865,96500000.0
2008-07-28 12:36:00,1.6287,1.6287,1.62855,1.6286,71100000.0
2008-07-28 12:37:00,1.6286,1.6287,1.62855,1.62865,66700000.0
2008-07-28 12:38:00,1.62865,1.62875,1.62865,1.6287,50600000.0
2008-07-28 12:39:00,1.6287,1.6287,1.6287,1.6287,47200000.0
2008-07-28 12:40:00,1.6287,1.6287,1.6287,1.6287,50700000.0
2008-07-28 12:41:00,1.6287,1.6287,1.62855,1.62855,126200000.0
2008-07-28 12:42:00,1.6286,1.6287,1.62855,1.62865,110200000.0
2008-07-28 12:43:00,1.62865,1.62865,1.6286,1.6286,107100000.0
2008-07-28 12:44:00,1.6286,1.6287,1.6286,1.62865,43800000.0
2008-07-28 12:45:00,1.6287,1.6287,1.62865,1.62865,14400000.0
2008-07-28 12:46:00,1.6287,1.6288,1.62865,1.62875,20700000.0
2008-07-28 12:47:00,1.62871,1.62881,1.62788,1.62881,27800000.0
2008-07-28 12:48:00,1.6288,1.6288,1.6286,1.6287,136800000.0
2008-07-28 12:49:00,1.62865,1.6287,1.6286,1.6286,96100000.0
2008-07-28 12:50:00,1.6286,1.6287,1.62855,1.6286,135700000.0
2008-07-28 12:51:00,1.6286,1.6286,1.6286,1.6286,138100000.0
2008-07-28 12:52:00,1.6286,1.6287,1.6286,1.6286,371600000.0
2008-07-28 12:53:00,1.6286,1.6286,1.6283,1.6283,322300000.0
2008-07-28 12:54:00,1.6283,1.6285,1.6283,1.62835,688299999.0
2008-07-28 12:55:00,1.62835,1.6285,1.62835,1.6284,292400000.0
2008-07-28 12:56:00,1.6284,1.6285,1.62825,1.62845,440600000.0
2008-07-28 12:57:00,1.62845,1.6285,1.6283,1.6284,477300000.0
2008-07-28 12:58:00,1.6284,1.6285,1.6281,1.6281,209200000.0
2008-07-28 12:59:00,1.6281,1.6282,1.628,1.628,315300001.0
2008-07-28 13:00:00,1.628,1.6282,1.628,1.6281,241300000.0
2008-07-28 13:01:00,1.6281,1.6281,1.62805,1.6281,103600000.0
2008-07-28 13:02:00,1.6282,1.6285,1.6282,1.6285,185500000.0
2008-07-28 13:03:00,1.6285,1.6288,1.62845,1.62845,204400000.0
2008-07-28 13:04:00,1.62845,1.6285,1.6284,1.6285,80700000.0
2008-07-28 13:05:00,1.6285,1.6286,1.6285,1.6285,115500000.0
2008-07-28 13:06:00,1.6285,1.6285,1.6284,1.6285,100400000.0
2008-07-28 13:07:00,1.6285,1.6287,1.6285,1.62865,87100000.0
2008-07-28 13:08:00,1.6287,1.6288,1.6285,1.6285,195600000.0
2008-07-28 13:09:00,1.6285,1.62855,1.6285,1.6285,193000000.0
2008-07-28 13:10:00,1.6285,1.6286,1.6285,1.6285,116400000.0
2008-07-28 13:11:00,1.6285,1.6287,1.62835,1.62835,143200000.0
2008-07-28 13:12:00,1.6284,1.6284,1.6281,1.62825,205300000.0
2008-07-28 13:13:00,1.62825,1.6284,1.62825,1.6283,140100000.0
2008-07-28 13:14:00,1.6283,1.6283,1.6282,1.6283,233000000.0
2008-07-28 13:15:00,1.62825,1.6283,1.6282,1.6282,86300000.0
2008-07-28 13:16:00,1.6283,1.6285,1.6283,1.6285,34300000.0
2008-07-28 13:17:00,1.6284,1.6285,1.6284,1.6284,255600000.0
2008-07-28 13:18:00,1.6284,1.6286,1.6284,1.62855,92800000.0
2008-07-28 13:19:00,1.6286,1.6287,1.62845,1.6285,48300000.0
2008-07-28 13:20:00,1.6286,1.6287,1.6285,1.6286,65300000.0
2008-07-28 13:21:00,1.62855,1.62905,1.62855,1.62875,120000000.0
2008-07-28 13:22:00,1.62875,1.6288,1.6287,1.6288,22500000.0
2008-07-28 13:23:00,1.6288,1.6288,1.6285,1.6286,186400000.0
2008-07-28 13:24:00,1.6286,1.6287,1.6286,1.6286,34500000.0
2008-07-28 13:25:00,1.6286,1.6289,1.6286,1.62875,98400000.0
2008-07-28 13:26:00,1.6288,1.6288,1.6286,1.6286,62400000.0
2008-07-28 13:27:00,1.6286,1.6287,1.6286,1.6286,51200000.0
2008-07-28 13:28:00,1.6286,1.6288,1.6286,1.62865,44000000.0
2008-07-28 13:29:00,1.6287,1.6288,1.62865,1.6288,35700000.0
2008-07-28 13:30:00,1.6288,1.6288,1.62875,1.6288,21900000.0
2008-07-28 13:31:00,1.6288,1.6288,1.6287,1.6287,62000000.0
2008-07-28 13:32:00,1.6287,1.6288,1.6287,1.6288,65600000.0
2008-07-28 13:33:00,1.6288,1.6288,1.6288,1.6288,49200000.0
2008-07-28 13:34:00,1.6288,1.6288,1.62865,1.6287,46800000.0
2008-07-28 13:35:00,1.62875,1.6288,1.6287,1.6287,41000000.0
2008-07-28 13:36:00,1.6287,1.6288,1.6285,1.6285,97100000.0
2008-07-28 13:37:00,1.6285,1.6287,1.6285,1.6286,77600000.0
2008-07-28 13:38:00,1.6286,1.62875,1.6286,1.62865,37700000.0
2008-07-28 13:39:00,1.6287,1.6288,1.6286,1.62875,74900000.0
2008-07-28 13:40:00,1.62875,1.6289,1.6287,1.62885,66400000.0
2008-07-28 13:41:00,1.62885,1.62885,1.6287,1.6288,36800000.0
2008-07-28 13:42:00,1.6288,1.6293,1.6287,1.6293,83400000.0
2008-07-28 13:43:00,1.6293,1.6294,1.6291,1.6292,96300000.0
2008-07-28 13:44:00,1.62915,1.62915,1.62895,1.629,94300000.0
2008-07-28 13:45:00,1.629,1.6292,1.629,1.6291,89600000.0
2008-07-28 13:46:00,1.6291,1.6291,1.6291,1.6291,30600000.0
2008-07-28 13:47:00,1.6291,1.6291,1.6289,1.6289,40200000.0
2008-07-28 13:48:00,1.6289,1.6289,1.6288,1.6289,41800000.0
2008-07-28 13:49:00,1.6289,1.6289,1.6288,1.6288,24400000.0
2008-07-28 13:50:00,1.62872,1.62877,1.62822,1.62845,36400000.0
2008-07-28 13:51:00,1.6288,1.6289,1.6288,1.6289,7900000.0
2008-07-28 13:52:00,1.6289,1.6291,1.6289,1.6291,23800000.0
2008-07-28 13:53:00,1.6291,1.6292,1.6291,1.6292,36800000.0
2008-07-28 13:54:00,1.6292,1.6293,1.6291,1.6292,61100000.0
2008-07-28 13:55:00,1.6291,1.6294,1.6291,1.6293,41800000.0
2008-07-28 13:56:00,1.6293,1.6295,1.6293,1.6295,25700000.0
2008-07-28 13:57:00,1.6295,1.6295,1.6291,1.6292,119800001.0
2008-07-28 13:58:00,1.62915,1.6293,1.62915,1.6293,60300000.0
2008-07-28 13:59:00,1.6293,1.6293,1.6291,1.6292,51400001.0
2008-07-28 14:00:00,1.6292,1.6292,1.629,1.629,93400000.0
2008-07-28 14:01:00,1.629,1.629,1.629,1.629,43200000.0
2008-07-28 14:02:00,1.629,1.6291,1.6289,1.6289,65000000.0
2008-07-28 14:03:00,1.6289,1.6289,1.6289,1.6289,27900000.0
2008-07-28 14:04:00,1.6289,1.6291,1.6289,1.6289,87400000.0
2008-07-28 14:05:00,1.6289,1.6291,1.6289,1.629,68000000.0
2008-07-28 14:06:00,1.629,1.6292,1.629,1.6291,137300000.0
2008-07-28 14:07:00,1.6291,1.6291,1.629,1.629,91800000.0
2008-07-28 14:08:00,1.629,1.629,1.62885,1.6289,38200000.0
2008-07-28 14:09:00,1.6289,1.6289,1.6288,1.6289,64400000.0
2008-07-28 14:10:00,1.6289,1.629,1.6288,1.62885,95100000.0
2008-07-28 14:11:00,1.62885,1.6289,1.62885,1.6289,41000000.0
2008-07-28 14:12:00,1.6289,1.62895,1.62885,1.62885,58700000.0
2008-07-28 14:13:00,1.6289,1.62895,1.62885,1.62885,35800000.0
2008-07-28 14:14:00,1.6288,1.6288,1.62855,1.62855,62200000.0
2008-07-28 14:15:00,1.62855,1.62865,1.6285,1.6286,74000000.0
2008-07-28 14:16:00,1.6286,1.6287,1.6285,1.6285,53300000.0
2008-07-28 14:17:00,1.6286,1.6286,1.6285,1.6285,38800000.0
2008-07-28 14:18:00,1.6285,1.6285,1.6284,1.6285,39000000.0
2008-07-28 14:19:00,1.6285,1.6285,1.6285,1.6285,16200000.0
2008-07-28 14:20:00,1.6285,1.62865,1.6285,1.6285,57100000.0
2008-07-28 14:21:00,1.6285,1.62875,1.6284,1.6286,89100000.0
2008-07-28 14:22:00,1.62855,1.6286,1.62855,1.6286,24300000.0
2008-07-28 14:23:00,1.6286,1.62875,1.6286,1.6286,70100000.0
2008-07-28 14:24:00,1.6286,1.6286,1.62855,1.62855,23100000.0
2008-07-28 14:25:00,1.6286,1.6286,1.62855,1.6286,28900000.0
2008-07-28 14:26:00,1.6286,1.6286,1.6286,1.6286,11700000.0
2008-07-28 14:27:00,1.6286,1.6287,1.62825,1.62825,93300000.0
2008-07-28 14:28:00,1.62825,1.6283,1.6282,1.62825,98600000.0
2008-07-28 14:29:00,1.6283,1.62855,1.62825,1.62855,48800000.0
2008-07-28 14:30:00,1.6285,1.6287,1.6285,1.62865,74100000.0
2008-07-28 14:31:00,1.62865,1.62865,1.62855,1.6286,43200000.0
2008-07-28 14:32:00,1.6286,1.6288,1.6286,1.6288,64700000.0
2008-07-28 14:33:00,1.62875,1.62885,1.62865,1.62865,48500000.0
2008-07-28 14:34:00,1.62865,1.6287,1.6286,1.6286,20400000.0
2008-07-28 14:35:00,1.6286,1.6286,1.6284,1.6284,42500000.0
2008-07-28 14:36:00,1.6284,1.6285,1.6284,1.6284,19100000.0
2008-07-28 14:37:00,1.62815,1.62848,1.6281,1.62823,85700000.0
2008-07-28 14:38:00,1.6286,1.6286,1.62815,1.6282,80400000.0
2008-07-28 14:39:00,1.6282,1.6282,1.6279,1.62795,180000000.0
2008-07-28 14:40:00,1.62795,1.62795,1.62785,1.6279,52900000.0
2008-07-28 14:41:00,1.628,1.6281,1.6279,1.6281,45400000.0
2008-07-28 14:42:00,1.62775,1.62807,1.62749,1.62791,227000000.0
2008-07-28 14:43:00,1.62805,1.6282,1.62805,1.6282,46600000.0
2008-07-28 14:44:00,1.6282,1.6284,1.6281,1.6283,67700000.0
2008-07-28 14:45:00,1.6284,1.6284,1.6281,1.6281,46700000.0
2008-07-28 14:46:00,1.6281,1.6281,1.6281,1.6281,21600000.0
2008-07-28 14:47:00,1.6281,1.6281,1.62805,1.6281,33400000.0
2008-07-28 14:48:00,1.6281,1.6282,1.6281,1.6281,17800000.0
2008-07-28 14:49:00,1.6281,1.6282,1.6281,1.6282,44900000.0
2008-07-28 14:50:00,1.62815,1.6283,1.6281,1.62815,75900000.0
2008-07-28 14:51:00,1.6282,1.6283,1.6281,1.6282,34700000.0
2008-07-28 14:52:00,1.62815,1.6283,1.62815,1.62825,19100000.0
2008-07-28 14:53:00,1.62825,1.6283,1.6282,1.6283,40100000.0
2008-07-28 14:54:00,1.62835,1.6284,1.6283,1.6283,7800000.0
2008-07-28 14:55:00,1.6283,1.6284,1.6283,1.6284,6000000.0
2008-07-28 14:56:00,1.62835,1.6284,1.6283,1.6284,17300000.0
2008-07-28 14:57:00,1.6284,1.6285,1.6284,1.6284,51700000.0
2008-07-28 14:58:00,1.6285,1.6285,1.6284,1.6284,24600000.0
2008-07-28 14:59:00,1.6284,1.6284,1.62835,1.62835,38300000.0
2008-07-28 15:00:00,1.62835,1.6284,1.6283,1.6284,72500000.0
2008-07-28 15:01:00,1.6284,1.6285,1.6283,1.6283,76500000.0
2008-07-28 15:02:00,1.6283,1.62835,1.6283,1.6283,42100000.0
2008-07-28 15:03:00,1.6283,1.6283,1.6283,1.6283,17400000.0
2008-07-28 15:04:00,1.6283,1.6283,1.62825,1.6283,49400000.0
2008-07-28 15:05:00,1.6283,1.6284,1.6282,1.6282,54300000.0
2008-07-28 15:06:00,1.6282,1.6287,1.6281,1.6284,142500000.0
2008-07-28 15:07:00,1.62845,1.6285,1.6284,1.6284,64400000.0
2008-07-28 15:08:00,1.6284,1.6284,1.62825,1.62825,86000000.0
2008-07-28 15:09:00,1.62825,1.6284,1.62825,1.6284,153500000.0
2008-07-28 15:10:00,1.6284,1.6285,1.6284,1.6284,39100000.0
2008-07-28 15:11:00,1.6285,1.6285,1.62825,1.62825,58400000.0
2008-07-28 15:12:00,1.62825,1.6284,1.6282,1.6282,46800000.0
2008-07-28 15:13:00,1.6282,1.6284,1.6282,1.6284,108100000.0
2008-07-28 15:14:00,1.6283,1.6284,1.6282,1.6283,124200000.0
2008-07-28 15:15:00,1.62835,1.6284,1.6282,1.6282,95100000.0
2008-07-28 15:16:00,1.6282,1.6283,1.6281,1.6283,87600000.0
2008-07-28 15:17:00,1.6283,1.6283,1.62815,1.6282,78800000.0
2008-07-28 15:18:00,1.6282,1.6283,1.6282,1.6282,80400000.0
2008-07-28 15:19:00,1.6282,1.6283,1.62805,1.62805,87900000.0
2008-07-28 15:20:00,1.62805,1.62835,1.62805,1.6283,94900000.0
2008-07-28 15:21:00,1.6283,1.62835,1.62815,1.62815,132900000.0
2008-07-28 15:22:00,1.6282,1.6282,1.62805,1.62805,91100000.0
2008-07-28 15:23:00,1.62805,1.6283,1.62805,1.62815,75800000.0
2008-07-28 15:24:00,1.62815,1.6285,1.62815,1.62825,98800000.0
2008-07-28 15:25:00,1.6283,1.6283,1.6281,1.6281,75500000.0
2008-07-28 15:26:00,1.6282,1.62825,1.62805,1.6281,171900000.0
2008-07-28 15:27:00,1.6281,1.6283,1.6281,1.6282,26600000.0
2008-07-28 15:28:00,1.6282,1.6284,1.62815,1.62825,109900000.0
2008-07-28 15:29:00,1.62825,1.6284,1.62825,1.62835,76500000.0
2008-07-28 15:30:00,1.6285,1.62855,1.6282,1.62825,167200000.0
2008-07-28 15:31:00,1.62825,1.62835,1.62815,1.6283,145300000.0
2008-07-28 15:32:00,1.62825,1.6284,1.62815,1.6282,138500000.0
2008-07-28 15:33:00,1.6282,1.6282,1.6281,1.6281,43300000.0
2008-07-28 15:34:00,1.6281,1.6283,1.6281,1.6282,171000000.0
2008-07-28 15:35:00,1.6282,1.6284,1.6281,1.6282,133500000.0
2008-07-28 15:36:00,1.6282,1.6285,1.6282,1.6284,220600000.0
2008-07-28 15:37:00,1.6284,1.6285,1.6282,1.6283,137200000.0
2008-07-28 15:38:00,1.6283,1.6284,1.6281,1.6283,103400000.0
2008-07-28 15:39:00,1.6283,1.6285,1.6283,1.6283,121400000.0
2008-07-28 15:40:00,1.6283,1.6286,1.6283,1.62835,202600001.0
2008-07-28 15:41:00,1.62835,1.6284,1.62805,1.6281,171300000.0
2008-07-28 15:42:00,1.6281,1.6282,1.628,1.628,168100000.0
2008-07-28 15:43:00,1.628,1.6281,1.62795,1.628,111200000.0
2008-07-28 15:44:00,1.6281,1.6281,1.628,1.628,39000000.0
2008-07-28 15:45:00,1.628,1.6281,1.62795,1.628,70400000.0
2008-07-28 15:46:00,1.628,1.6286,1.628,1.6286,156300000.0
2008-07-28 15:47:00,1.6285,1.6285,1.6283,1.6284,102200000.0
2008-07-28 15:48:00,1.6284,1.6286,1.6281,1.6284,114200000.0
2008-07-28 15:49:00,1.6284,1.6285,1.62825,1.6283,59100000.0
2008-07-28 15:50:00,1.6283,1.6285,1.6281,1.6283,152700000.0
2008-07-28 15:51:00,1.6283,1.6286,1.6283,1.62855,171400000.0
2008-07-28 15:52:00,1.6286,1.6286,1.6285,1.6285,67300000.0
2008-07-28 15:53:00,1.6285,1.6285,1.6282,1.6282,108600000.0
2008-07-28 15:54:00,1.6282,1.6283,1.6279,1.628,38200000.0
2008-07-28 15:55:00,1.628,1.6281,1.628,1.6281,25900000.0
2008-07-28 15:56:00,1.6281,1.6282,1.628,1.6282,51700000.0
2008-07-28 15:57:00,1.6282,1.6283,1.6282,1.6283,11800000.0
2008-07-28 15:58:00,1.6284,1.6284,1.6281,1.6282,113600000.0
2008-07-28 15:59:00,1.6282,1.6283,1.6281,1.6281,48200000.0
2008-07-28 16:00:00,1.6281,1.6284,1.62805,1.62805,122300000.0
2008-07-28 16:01:00,1.62805,1.6282,1.62795,1.6281,70800000.0
2008-07-28 16:02:00,1.6281,1.6281,1.628,1.62805,108200000.0
2008-07-28 16:03:00,1.62805,1.6283,1.628,1.6282,107500000.0
2008-07-28 16:04:00,1.6282,1.6284,1.6282,1.6283,74600000.0
2008-07-28 16:05:00,1.62825,1.6284,1.6282,1.6283,159200000.0
2008-07-28 16:06:00,1.6283,1.6285,1.62825,1.6284,83400000.0
2008-07-28 16:07:00,1.6284,1.6284,1.6282,1.6283,108400000.0
2008-07-28 16:08:00,1.6283,1.6284,1.62825,1.6283,95000000.0
2008-07-28 16:09:00,1.6283,1.6285,1.6283,1.62845,102600000.0
2008-07-28 16:10:00,1.62845,1.6285,1.6283,1.6283,111400000.0
2008-07-28 16:11:00,1.6283,1.62835,1.62825,1.62835,45900000.0
2008-07-28 16:12:00,1.62835,1.6285,1.62825,1.62825,55800000.0
2008-07-28 16:13:00,1.62825,1.6284,1.6282,1.62825,103500000.0
2008-07-28 16:14:00,1.6284,1.6284,1.6282,1.62825,129300000.0
2008-07-28 16:15:00,1.62825,1.6283,1.628,1.628,132900000.0
2008-07-28 16:16:00,1.628,1.6281,1.628,1.628,28000000.0
2008-07-28 16:17:00,1.628,1.6281,1.6279,1.6279,65800000.0
2008-07-28 16:18:00,1.6279,1.628,1.6279,1.6279,101000000.0
2008-07-28 16:19:00,1.6278,1.628,1.6278,1.6279,84100000.0
2008-07-28 16:20:00,1.6279,1.6279,1.6278,1.6279,85500000.0
2008-07-28 16:21:00,1.6278,1.6279,1.6278,1.6279,64700000.0
2008-07-28 16:22:00,1.6278,1.6279,1.6278,1.6279,37400000.0
2008-07-28 16:23:00,1.6278,1.6279,1.6278,1.6279,66000000.0
2008-07-28 16:24:00,1.6279,1.628,1.62775,1.6278,103700000.0
2008-07-28 16:25:00,1.6278,1.6279,1.6277,1.6278,81500000.0
2008-07-28 16:26:00,1.6279,1.628,1.6277,1.6278,85700000.0
2008-07-28 16:27:00,1.6278,1.6278,1.6277,1.6278,97000000.0
2008-07-28 16:28:00,1.6278,1.6279,1.6278,1.6278,71800000.0
2008-07-28 16:29:00,1.62785,1.62795,1.6276,1.6277,425100000.0
2008-07-28 16:30:00,1.6277,1.62775,1.6276,1.6276,300900001.0
2008-07-28 16:31:00,1.6276,1.6276,1.6275,1.6275,297500000.0
2008-07-28 16:32:00,1.6275,1.6276,1.6275,1.6275,201000000.0
2008-07-28 16:33:00,1.62755,1.6276,1.6273,1.62735,196700000.0
2008-07-28 16:34:00,1.62735,1.6277,1.6273,1.6276,471400001.0
2008-07-28 16:35:00,1.6276,1.6281,1.6276,1.6279,260000000.0
2008-07-28 16:36:00,1.6279,1.6282,1.6279,1.628,123800000.0
2008-07-28 16:37:00,1.628,1.6281,1.6279,1.628,358300000.0
2008-07-28 16:38:00,1.628,1.6281,1.6279,1.628,224200000.0
2008-07-28 16:39:00,1.628,1.6281,1.6279,1.6279,227000000.0
2008-07-28 16:40:00,1.6279,1.628,1.6279,1.628,131100000.0
2008-07-28 16:41:00,1.628,1.628,1.6278,1.6278,60100000.0
2008-07-28 16:42:00,1.6278,1.6279,1.6276,1.6277,193300000.0
2008-07-28 16:43:00,1.6277,1.6278,1.6275,1.6275,110700000.0
2008-07-28 16:44:00,1.6275,1.6279,1.6275,1.6279,117600000.0
2008-07-28 16:45:00,1.6279,1.6281,1.6279,1.628,105500000.0
2008-07-28 16:46:00,1.628,1.6282,1.628,1.628,77900000.0
2008-07-28 16:47:00,1.6281,1.6281,1.6279,1.628,89500000.0
2008-07-28 16:48:00,1.6281,1.6283,1.628,1.6281,132500000.0
2008-07-28 16:49:00,1.6281,1.6282,1.6278,1.6278,167000000.0
2008-07-28 16:50:00,1.6278,1.6282,1.6277,1.6281,183200000.0
2008-07-28 16:51:00,1.6281,1.6282,1.6281,1.6282,160500000.0
2008-07-28 16:52:00,1.6281,1.6282,1.6281,1.6281,229700000.0
2008-07-28 16:53:00,1.6281,1.6282,1.62805,1.6281,236700000.0
2008-07-28 16:54:00,1.6281,1.6282,1.628,1.6282,210700000.0
2008-07-28 16:55:00,1.6282,1.6283,1.628,1.628,281300001.0
2008-07-28 16:56:00,1.628,1.6281,1.6278,1.6279,78500000.0
2008-07-28 16:57:00,1.6279,1.6279,1.6276,1.6278,121500000.0
2008-07-28 16:58:00,1.6279,1.6282,1.62785,1.628,177900000.0
2008-07-28 16:59:00,1.6281,1.6284,1.6281,1.6283,166900000.0
2008-07-28 17:00:00,1.6283,1.6285,1.6281,1.6283,229999999.0
2008-07-28 17:01:00,1.6283,1.6283,1.6281,1.6282,38800000.0
2008-07-28 17:02:00,1.6282,1.6284,1.6282,1.6283,98000000.0
2008-07-28 17:03:00,1.6283,1.6284,1.6281,1.6282,371600000.0
2008-07-28 17:04:00,1.6282,1.6283,1.628,1.6283,230900000.0
2008-07-28 17:05:00,1.6283,1.6284,1.6282,1.6284,153600000.0
2008-07-28 17:06:00,1.6284,1.6284,1.6281,1.6283,101200000.0
2008-07-28 17:07:00,1.6283,1.6283,1.628,1.6282,123100000.0
2008-07-28 17:08:00,1.6282,1.6283,1.6281,1.6282,100300000.0
2008-07-28 17:09:00,1.6282,1.6284,1.628,1.6284,223800000.0
2008-07-28 17:10:00,1.6283,1.6284,1.6281,1.6281,243700000.0
2008-07-28 17:11:00,1.6281,1.6282,1.628,1.6281,75300000.0
2008-07-28 17:12:00,1.6281,1.6282,1.6277,1.6278,137400000.0
2008-07-28 17:13:00,1.6278,1.6282,1.6278,1.6281,240700000.0
2008-07-28 17:14:00,1.6281,1.6283,1.628,1.6282,135800000.0
2008-07-28 17:15:00,1.6282,1.6283,1.6281,1.6281,112000000.0
2008-07-28 17:16:00,1.6281,1.6282,1.6281,1.6281,49600000.0
2008-07-28 17:17:00,1.6281,1.6282,1.628,1.628,30700000.0
2008-07-28 17:18:00,1.628,1.6282,1.628,1.6281,106800000.0
2008-07-28 17:19:00,1.6281,1.6281,1.6281,1.6281,40500000.0
2008-07-28 17:20:00,1.6281,1.6281,1.6281,1.6281,26000000.0
2008-07-28 17:21:00,1.6281,1.6282,1.6279,1.628,162000000.0
2008-07-28 17:22:00,1.628,1.628,1.6273,1.6274,512200006.0
2008-07-28 17:23:00,1.6274,1.6278,1.6274,1.6276,199000000.0
2008-07-28 17:24:00,1.6276,1.6277,1.6275,1.6276,104900000.0
2008-07-28 17:25:00,1.6276,1.6276,1.6273,1.6273,64500000.0
2008-07-28 17:26:00,1.6273,1.6274,1.6273,1.6274,74000000.0
2008-07-28 17:27:00,1.6274,1.6276,1.62735,1.6276,40200000.0
2008-07-28 17:28:00,1.6276,1.6276,1.62735,1.6274,60100000.0
2008-07-28 17:29:00,1.6274,1.6277,1.6273,1.6273,81400000.0
2008-07-28 17:30:00,1.6273,1.6273,1.6273,1.6273,7000000.0
2008-07-28 17:31:00,1.6273,1.6276,1.6273,1.6273,83600000.0
2008-07-28 17:32:00,1.6273,1.6275,1.6273,1.6274,85100000.0
2008-07-28 17:33:00,1.6274,1.6274,1.6272,1.6272,51400000.0
2008-07-28 17:34:00,1.6273,1.6273,1.6267,1.6268,193200000.0
2008-07-28 17:35:00,1.62675,1.6269,1.6267,1.6269,107200000.0
2008-07-28 17:36:00,1.6268,1.6269,1.6267,1.6269,105600000.0
2008-07-28 17:37:00,1.6269,1.6271,1.6269,1.62695,159100000.0
2008-07-28 17:38:00,1.62695,1.6271,1.62695,1.62705,122400000.0
2008-07-28 17:39:00,1.62705,1.6272,1.627,1.62705,90500000.0
2008-07-28 17:40:00,1.627,1.6272,1.627,1.6271,150400000.0
2008-07-28 17:41:00,1.6271,1.6273,1.627,1.627,80900000.0
2008-07-28 17:42:00,1.627,1.6272,1.62695,1.627,105800000.0
2008-07-28 17:43:00,1.62695,1.627,1.6268,1.6269,169900000.0
2008-07-28 17:44:00,1.6269,1.6269,1.6268,1.6269,53200000.0
2008-07-28 17:45:00,1.6269,1.6271,1.6268,1.6269,143000000.0
2008-07-28 17:46:00,1.6269,1.6272,1.6269,1.6271,46300000.0
2008-07-28 17:47:00,1.6271,1.6273,1.62705,1.6272,75100000.0
2008-07-28 17:48:00,1.6273,1.6273,1.6271,1.6273,132100000.0
2008-07-28 17:49:00,1.6272,1.6273,1.6271,1.6271,60800000.0
2008-07-28 17:50:00,1.6271,1.6271,1.627,1.627,28000000.0
2008-07-28 17:51:00,1.627,1.6271,1.627,1.6271,18000000.0
2008-07-28 17:52:00,1.62705,1.6271,1.6269,1.6271,59800000.0
2008-07-28 17:53:00,1.627,1.6271,1.627,1.627,25200000.0
2008-07-28 17:54:00,1.627,1.627,1.6269,1.627,12700000.0
2008-07-28 17:55:00,1.627,1.6271,1.627,1.627,21300000.0
2008-07-28 17:56:00,1.627,1.627,1.6269,1.627,23000000.0
2008-07-28 17:57:00,1.627,1.6271,1.6269,1.6269,48600000.0
2008-07-28 17:58:00,1.6269,1.6271,1.6269,1.6271,32700000.0
2008-07-28 17:59:00,1.6271,1.6272,1.62685,1.627,72800000.0
2008-07-28 18:00:00,1.627,1.6271,1.627,1.62705,102200000.0
2008-07-28 18:01:00,1.6271,1.6276,1.62705,1.62755,200100000.0
2008-07-28 18:02:00,1.6276,1.6277,1.6275,1.6275,85900000.0
2008-07-28 18:03:00,1.6275,1.6277,1.6275,1.6275,97200000.0
2008-07-28 18:04:00,1.6275,1.628,1.6275,1.6278,168599999.0
2008-07-28 18:05:00,1.6277,1.62775,1.6276,1.62765,212300000.0
2008-07-28 18:06:00,1.62775,1.62775,1.62755,1.62765,53900000.0
2008-07-28 18:07:00,1.62765,1.6279,1.62765,1.62785,113900000.0
2008-07-28 18:08:00,1.62785,1.6279,1.62775,1.62785,84900000.0
2008-07-28 18:09:00,1.6279,1.6279,1.6278,1.6278,5000000.0
2008-07-28 18:10:00,1.6278,1.6278,1.6278,1.6278,2000000.0
2008-07-28 18:11:00,1.6278,1.6278,1.62745,1.6275,145900000.0
2008-07-28 18:12:00,1.6275,1.6277,1.6275,1.6277,38300000.0
2008-07-28 18:13:00,1.6277,1.6278,1.62765,1.6277,57800000.0
2008-07-28 18:14:00,1.6278,1.6278,1.6275,1.6275,79200000.0
2008-07-28 18:15:00,1.6275,1.6275,1.6275,1.6275,29200000.0
2008-07-28 18:16:00,1.6275,1.6277,1.6275,1.6276,80900000.0
2008-07-28 18:17:00,1.6276,1.6279,1.6276,1.62785,82600000.0
2008-07-28 18:18:00,1.62785,1.62785,1.6275,1.6277,93500000.0
2008-07-28 18:19:00,1.6277,1.6277,1.6277,1.6277,2000000.0
2008-07-28 18:20:00,1.6277,1.6278,1.62755,1.62765,239500000.0
2008-07-28 18:21:00,1.62765,1.62765,1.62745,1.62745,66400000.0
2008-07-28 18:22:00,1.62745,1.62745,1.62715,1.62725,94400000.0
2008-07-28 18:23:00,1.62725,1.6275,1.62725,1.6273,57200000.0
2008-07-28 18:24:00,1.6273,1.6274,1.6271,1.62725,159700000.0
2008-07-28 18:25:00,1.62725,1.6273,1.62715,1.6272,56200000.0
2008-07-28 18:26:00,1.6272,1.6274,1.62715,1.6273,76200000.0
2008-07-28 18:27:00,1.6274,1.6274,1.62725,1.62725,47300000.0
2008-07-28 18:28:00,1.62725,1.6274,1.62725,1.62725,37700000.0
2008-07-28 18:29:00,1.62725,1.62725,1.62725,1.62725,3300000.0
2008-07-28 18:30:00,1.62725,1.6273,1.62715,1.6272,31000000.0
2008-07-28 18:31:00,1.6272,1.6272,1.62705,1.62705,65200000.0
2008-07-28 18:32:00,1.6272,1.6274,1.62715,1.6273,33900000.0
2008-07-28 18:33:00,1.6273,1.6273,1.62715,1.62715,45300000.0
2008-07-28 18:34:00,1.62715,1.6273,1.6271,1.6271,28500000.0
2008-07-28 18:35:00,1.6271,1.6271,1.6271,1.6271,24800000.0
2008-07-28 18:36:00,1.62705,1.6271,1.62705,1.62705,32800000.0
2008-07-28 18:37:00,1.62705,1.62705,1.62705,1.62705,17500000.0
2008-07-28 18:38:00,1.62705,1.6272,1.62705,1.62715,41700000.0
2008-07-28 18:39:00,1.62715,1.6272,1.62705,1.6271,90200000.0
2008-07-28 18:40:00,1.6271,1.6272,1.62705,1.6272,37100000.0
2008-07-28 18:41:00,1.6272,1.6272,1.62705,1.6271,111800000.0
2008-07-28 18:42:00,1.6271,1.6273,1.62705,1.6272,43200000.0
2008-07-28 18:43:00,1.6272,1.6272,1.62705,1.6271,68100000.0
2008-07-28 18:44:00,1.6271,1.6271,1.6267,1.6268,92800000.0
2008-07-28 18:45:00,1.6268,1.6269,1.62665,1.6267,190000000.0
2008-07-28 18:46:00,1.6268,1.6268,1.6266,1.6267,202700000.0
2008-07-28 18:47:00,1.6267,1.6267,1.62665,1.62665,164600000.0
2008-07-28 18:48:00,1.6267,1.6269,1.62665,1.6268,240200000.0
2008-07-28 18:49:00,1.62675,1.627,1.6267,1.62675,96400000.0
2008-07-28 18:50:00,1.62675,1.6268,1.62665,1.6267,103300000.0
2008-07-28 18:51:00,1.6267,1.6269,1.6267,1.62675,82900000.0
2008-07-28 18:52:00,1.6268,1.6271,1.62675,1.6271,163000000.0
2008-07-28 18:53:00,1.6272,1.6273,1.62695,1.62725,149000000.0
2008-07-28 18:54:00,1.6273,1.6274,1.62715,1.6272,61000000.0
2008-07-28 18:55:00,1.6272,1.6272,1.62705,1.62705,127800000.0
2008-07-28 18:56:00,1.6271,1.6271,1.6269,1.62695,169300000.0
2008-07-28 18:57:00,1.6271,1.6272,1.62695,1.627,124300000.0
2008-07-28 18:58:00,1.627,1.627,1.62685,1.627,45100000.0
2008-07-28 18:59:00,1.627,1.6273,1.62695,1.62715,41700000.0
2008-07-28 19:00:00,1.62715,1.6272,1.627,1.627,48100000.0
2008-07-28 19:01:00,1.627,1.6271,1.627,1.6271,34400000.0
2008-07-28 19:02:00,1.6271,1.6271,1.62695,1.627,27000000.0
2008-07-28 19:03:00,1.62695,1.627,1.62695,1.627,6800000.0
2008-07-28 19:04:00,1.6271,1.6271,1.627,1.627,29800000.0
2008-07-28 19:05:00,1.627,1.6271,1.62685,1.62685,64900000.0
2008-07-28 19:06:00,1.627,1.627,1.62685,1.6269,39100000.0
2008-07-28 19:07:00,1.6269,1.627,1.62685,1.627,55000000.0
2008-07-28 19:08:00,1.627,1.6271,1.6269,1.62695,55300000.0
2008-07-28 19:09:00,1.62695,1.627,1.6269,1.6269,42800000.0
2008-07-28 19:10:00,1.627,1.6274,1.62695,1.62735,106100000.0
2008-07-28 19:11:00,1.62735,1.6277,1.62735,1.62745,96200000.0
2008-07-28 19:12:00,1.6276,1.6276,1.62745,1.6276,82300000.0
2008-07-28 19:13:00,1.6276,1.6278,1.62745,1.62745,158200000.0
2008-07-28 19:14:00,1.62745,1.6276,1.6274,1.6274,83500000.0
2008-07-28 19:15:00,1.6274,1.6277,1.6274,1.62755,80600000.0
2008-07-28 19:16:00,1.62755,1.6278,1.6275,1.6277,97700000.0
2008-07-28 19:17:00,1.6277,1.62775,1.62755,1.62755,51700000.0
2008-07-28 19:18:00,1.62755,1.6277,1.62755,1.62755,94100000.0
2008-07-28 19:19:00,1.62755,1.6276,1.62755,1.6276,27100000.0
2008-07-28 19:20:00,1.62755,1.62755,1.62755,1.62755,3300000.0
2008-07-28 19:21:00,1.62755,1.6276,1.62755,1.6276,26200000.0
2008-07-28 19:22:00,1.6276,1.6276,1.62755,1.6276,46500000.0
2008-07-28 19:23:00,1.62755,1.62755,1.62755,1.62755,1700000.0
2008-07-28 19:24:00,1.62755,1.6276,1.62745,1.6275,37200000.0
2008-07-28 19:25:00,1.62745,1.6275,1.62745,1.62745,25300000.0
2008-07-28 19:26:00,1.6275,1.6275,1.6275,1.6275,1000000.0
2008-07-28 19:27:00,1.62745,1.62745,1.62745,1.62745,7200000.0
2008-07-28 19:28:00,1.62745,1.6275,1.62745,1.6275,12800000.0
2008-07-28 19:29:00,1.6275,1.6275,1.62725,1.62735,88600000.0
2008-07-28 19:30:00,1.62735,1.62735,1.62735,1.62735,6800000.0
2008-07-28 19:31:00,1.62735,1.6274,1.62725,1.6273,29900000.0
2008-07-28 19:32:00,1.62735,1.62735,1.6272,1.62725,28800000.0
2008-07-28 19:33:00,1.62725,1.62725,1.6272,1.6272,19700000.0
2008-07-28 19:34:00,1.6272,1.6272,1.6272,1.6272,4700000.0
2008-07-28 19:35:00,1.6272,1.6272,1.62695,1.627,145800000.0
2008-07-28 19:36:00,1.6272,1.6272,1.627,1.62705,129500000.0
2008-07-28 19:37:00,1.62705,1.6272,1.627,1.6271,45900000.0
2008-07-28 19:38:00,1.6271,1.6272,1.62705,1.62715,13400000.0
2008-07-28 19:39:00,1.62715,1.62715,1.62715,1.62715,3400000.0
2008-07-28 19:40:00,1.62715,1.6272,1.62705,1.62715,43700000.0
2008-07-28 19:41:00,1.62715,1.6272,1.6271,1.62715,17100000.0
2008-07-28 19:42:00,1.62715,1.62715,1.62705,1.6271,35900000.0
2008-07-28 19:43:00,1.6272,1.6275,1.62715,1.62745,266500000.0
2008-07-28 19:44:00,1.62745,1.6279,1.62745,1.62745,307700000.0
2008-07-28 19:45:00,1.62745,1.6275,1.62745,1.62745,78800000.0
2008-07-28 19:46:00,1.62745,1.6276,1.62745,1.62745,96400000.0
2008-07-28 19:47:00,1.62745,1.62775,1.62745,1.62775,156600000.0
2008-07-28 19:48:00,1.62775,1.6279,1.62765,1.62775,272300000.0
2008-07-28 19:49:00,1.6279,1.6284,1.62785,1.6279,168700000.0
2008-07-28 19:50:00,1.62775,1.6285,1.62775,1.62815,216500000.0
2008-07-28 19:51:00,1.62815,1.6285,1.62795,1.6284,175200000.0
2008-07-28 19:52:00,1.62835,1.6285,1.62825,1.6283,87300000.0
2008-07-28 19:53:00,1.6283,1.62865,1.62825,1.62865,105300000.0
2008-07-28 19:54:00,1.62865,1.6287,1.62845,1.6286,60000000.0
2008-07-28 19:55:00,1.6287,1.6287,1.6285,1.6286,58500000.0
2008-07-28 19:56:00,1.62855,1.6287,1.6285,1.6285,86000000.0
2008-07-28 19:57:00,1.6285,1.6286,1.62835,1.62835,111000000.0
2008-07-28 19:58:00,1.62835,1.62835,1.62825,1.62825,40900000.0
2008-07-28 19:59:00,1.6283,1.6283,1.62805,1.6281,81400000.0
2008-07-28 20:00:00,1.62805,1.6282,1.62805,1.6281,36200000.0
2008-07-28 20:01:00,1.6282,1.6282,1.62805,1.6281,68400000.0
2008-07-28 20:02:00,1.6281,1.6281,1.628,1.6281,137500000.0
2008-07-28 20:03:00,1.6281,1.6284,1.62795,1.6284,215000000.0
2008-07-28 20:04:00,1.6284,1.6284,1.6281,1.6281,139200000.0
2008-07-28 20:05:00,1.6282,1.6282,1.62805,1.6281,16100000.0
2008-07-28 20:06:00,1.6281,1.6282,1.62805,1.6281,80400000.0
2008-07-28 20:07:00,1.6281,1.6281,1.62805,1.62805,16200000.0
2008-07-28 20:08:00,1.6281,1.6281,1.62785,1.6281,135900000.0
2008-07-28 20:09:00,1.628,1.6281,1.62795,1.62795,22200000.0
2008-07-28 20:10:00,1.62795,1.62795,1.62795,1.62795,48300000.0
2008-07-28 20:11:00,1.62795,1.628,1.6279,1.628,52900000.0
2008-07-28 20:12:00,1.62795,1.6281,1.62795,1.628,79900000.0
2008-07-28 20:13:00,1.628,1.628,1.62785,1.62785,23200000.0
2008-07-28 20:14:00,1.628,1.628,1.62785,1.62785,45900000.0
2008-07-28 20:15:00,1.62785,1.6279,1.62735,1.6276,168500000.0
2008-07-28 20:16:00,1.6276,1.6276,1.62755,1.6276,11700000.0
2008-07-28 20:17:00,1.6276,1.6277,1.62725,1.6274,95700000.0
2008-07-28 20:18:00,1.6274,1.6276,1.62735,1.62755,65700000.0
2008-07-28 20:19:00,1.62755,1.6278,1.62755,1.6276,97900000.0
2008-07-28 20:20:00,1.62755,1.6276,1.62735,1.62755,145900000.0
2008-07-28 20:21:00,1.62755,1.6279,1.62755,1.62785,149000000.0
2008-07-28 20:22:00,1.6279,1.6279,1.62775,1.6278,44400000.0
2008-07-28 20:23:00,1.62775,1.6278,1.62775,1.6278,69700000.0
2008-07-28 20:24:00,1.628,1.6281,1.62795,1.628,91000000.0
2008-07-28 20:25:00,1.62795,1.628,1.62785,1.6279,71100000.0
2008-07-28 20:26:00,1.6279,1.6279,1.62775,1.6278,53900000.0
2008-07-28 20:27:00,1.6278,1.6279,1.6278,1.6279,49300000.0
2008-07-28 20:28:00,1.6278,1.6279,1.6278,1.6279,25800000.0
2008-07-28 20:29:00,1.6279,1.6279,1.6278,1.6279,15600000.0
2008-07-28 20:30:00,1.62785,1.628,1.6278,1.62795,91600000.0
2008-07-28 20:31:00,1.62795,1.6281,1.62795,1.6281,49900000.0
2008-07-28 20:32:00,1.6281,1.6281,1.628,1.6281,21000000.0
2008-07-28 20:33:00,1.6281,1.6283,1.6278,1.6279,125000000.0
2008-07-28 20:34:00,1.6279,1.6281,1.62775,1.6279,59700000.0
2008-07-28 20:35:00,1.6279,1.6281,1.6278,1.6281,36100000.0
2008-07-28 20:36:00,1.62805,1.6282,1.62795,1.628,81300000.0
2008-07-28 20:37:00,1.62805,1.6281,1.62785,1.62795,52500000.0
2008-07-28 20:38:00,1.62795,1.62795,1.62785,1.62795,50600000.0
2008-07-28 20:39:00,1.62795,1.6286,1.6279,1.6284,199600000.0
2008-07-28 20:40:00,1.6284,1.6285,1.6283,1.6283,179300000.0
2008-07-28 20:41:00,1.6283,1.6284,1.62825,1.6284,81500000.0
2008-07-28 20:42:00,1.6284,1.6284,1.62805,1.6281,83500000.0
2008-07-28 20:43:00,1.6281,1.6281,1.62805,1.6281,45900000.0
2008-07-28 20:44:00,1.6281,1.6281,1.6275,1.6276,137200000.0
2008-07-28 20:45:00,1.62755,1.628,1.62755,1.6279,229700000.0
2008-07-28 20:46:00,1.62785,1.62785,1.62765,1.6278,51200000.0
2008-07-28 20:47:00,1.62765,1.6278,1.62765,1.62765,104000000.0
2008-07-28 20:48:00,1.62765,1.6278,1.62765,1.62775,112600000.0
2008-07-28 20:49:00,1.62775,1.6279,1.62745,1.6275,94300000.0
2008-07-28 20:50:00,1.6276,1.62765,1.62745,1.6276,111700000.0
2008-07-28 20:51:00,1.62755,1.6277,1.62755,1.62755,71600000.0
2008-07-28 20:52:00,1.6276,1.6277,1.62755,1.6276,45500000.0
2008-07-28 20:53:00,1.62755,1.62775,1.62755,1.62775,49400000.0
2008-07-28 20:54:00,1.62775,1.6279,1.6276,1.62765,67600000.0
2008-07-28 20:55:00,1.62765,1.6279,1.62755,1.6277,119500000.0
2008-07-28 20:56:00,1.6277,1.62775,1.62745,1.6275,94700000.0
2008-07-28 20:57:00,1.6275,1.6275,1.6273,1.6273,67600000.0
2008-07-28 20:58:00,1.62725,1.6273,1.627,1.6271,102200000.0
2008-07-28 20:59:00,1.6271,1.6275,1.62705,1.6273,121500000.0
2008-07-28 21:00:00,1.62725,1.6273,1.62715,1.62725,93800000.0
2008-07-28 21:01:00,1.62725,1.6276,1.62725,1.6276,51900000.0
2008-07-28 21:02:00,1.6276,1.62785,1.6275,1.62755,83500000.0
2008-07-28 21:03:00,1.6276,1.6279,1.6276,1.62775,77200000.0
2008-07-28 21:04:00,1.62775,1.6279,1.62765,1.62785,47600000.0
2008-07-28 21:05:00,1.6279,1.62795,1.62755,1.62755,106500000.0
2008-07-28 21:06:00,1.62755,1.62765,1.62755,1.62755,46700000.0
2008-07-28 21:07:00,1.62755,1.62755,1.62745,1.6275,42500000.0
2008-07-28 21:08:00,1.6275,1.62765,1.6275,1.6276,51100000.0
2008-07-28 21:09:00,1.6277,1.6277,1.62755,1.6276,48500000.0
2008-07-28 21:10:00,1.6276,1.6276,1.6275,1.6275,13700000.0
2008-07-28 21:11:00,1.6275,1.6275,1.62745,1.6275,37300000.0
2008-07-28 21:12:00,1.6276,1.62785,1.6276,1.62775,36000000.0
2008-07-28 21:13:00,1.62775,1.62775,1.62775,1.62775,47400000.0
2008-07-28 21:14:00,1.6279,1.62855,1.62785,1.6285,131600000.0
2008-07-28 21:15:00,1.6285,1.6285,1.6283,1.6284,74000000.0
2008-07-28 21:16:00,1.6283,1.6285,1.6279,1.6284,148800000.0
2008-07-28 21:17:00,1.6283,1.6284,1.62825,1.6283,59800000.0
2008-07-28 21:18:00,1.6283,1.6283,1.62795,1.62795,77800000.0
2008-07-28 21:19:00,1.62795,1.628,1.6279,1.628,38900000.0
2008-07-28 21:20:00,1.6279,1.6281,1.62785,1.62805,34400000.0
2008-07-28 21:21:00,1.62805,1.6281,1.62805,1.6281,15400000.0
2008-07-28 21:22:00,1.6281,1.6281,1.6281,1.6281,1200000.0
2008-07-28 21:23:00,1.6281,1.6281,1.62805,1.6281,29200000.0
2008-07-28 21:24:00,1.6281,1.6284,1.62795,1.6281,136200000.0
2008-07-28 21:25:00,1.6281,1.6282,1.62795,1.6282,45900000.0
2008-07-28 21:26:00,1.6284,1.62845,1.6282,1.6282,145400000.0
2008-07-28 21:27:00,1.6282,1.62825,1.6281,1.6282,99800000.0
2008-07-28 21:28:00,1.6281,1.6284,1.6281,1.6284,53300000.0
2008-07-28 21:29:00,1.6285,1.6286,1.62815,1.6282,136100000.0
2008-07-28 21:30:00,1.6282,1.6283,1.62815,1.6282,77700000.0
2008-07-28 21:31:00,1.6282,1.6286,1.6281,1.62825,109000000.0
2008-07-28 21:32:00,1.62825,1.62825,1.62785,1.6281,166600000.0
2008-07-28 21:33:00,1.6282,1.62835,1.62795,1.6283,103200000.0
2008-07-28 21:34:00,1.6283,1.62865,1.62825,1.6283,95800000.0
2008-07-28 21:35:00,1.62825,1.6285,1.6281,1.6284,104100000.0
2008-07-28 21:36:00,1.6284,1.6284,1.6281,1.62815,91800000.0
2008-07-28 21:37:00,1.62815,1.6282,1.62815,1.62815,12000000.0
2008-07-28 21:38:00,1.62815,1.6282,1.62815,1.6282,26500000.0
2008-07-28 21:39:00,1.6282,1.6282,1.628,1.628,62200000.0
2008-07-28 21:40:00,1.62795,1.628,1.62785,1.62785,97900000.0
2008-07-28 21:41:00,1.62785,1.6279,1.62785,1.6279,13700000.0
2008-07-28 21:42:00,1.6278,1.6279,1.62775,1.62775,101200000.0
2008-07-28 21:43:00,1.62775,1.6279,1.62775,1.62785,21400000.0
2008-07-28 21:44:00,1.62785,1.6279,1.62785,1.6279,41500000.0
2008-07-28 21:45:00,1.62795,1.62795,1.62785,1.62785,57200000.0
2008-07-28 21:46:00,1.62785,1.62805,1.62775,1.62795,132500000.0
2008-07-28 21:47:00,1.628,1.6281,1.62775,1.62785,110900000.0
2008-07-28 21:48:00,1.62775,1.6279,1.62775,1.6279,65800000.0
2008-07-28 21:49:00,1.6279,1.6283,1.6279,1.6282,90900000.0
2008-07-28 21:50:00,1.6282,1.6283,1.62785,1.6282,216300000.0
2008-07-28 21:51:00,1.6282,1.6282,1.6278,1.62785,44000000.0
2008-07-28 21:52:00,1.62785,1.6279,1.62775,1.62775,92000000.0
2008-07-28 21:53:00,1.62775,1.6278,1.62755,1.6278,57100000.0
2008-07-28 21:54:00,1.6278,1.62785,1.6276,1.62775,67900000.0
2008-07-28 21:55:00,1.62775,1.6278,1.62765,1.62775,81700000.0
2008-07-28 21:56:00,1.62775,1.6282,1.62775,1.6281,50200000.0
2008-07-28 21:57:00,1.628,1.6281,1.62795,1.628,64000000.0
2008-07-28 21:58:00,1.62795,1.6282,1.62795,1.628,80700000.0
2008-07-28 21:59:00,1.6281,1.62865,1.628,1.62865,183200000.0
2008-07-28 22:00:00,1.62865,1.6288,1.62805,1.6281,119300000.0
2008-07-28 22:01:00,1.6281,1.62825,1.62795,1.62825,40900000.0
2008-07-28 22:02:00,1.62825,1.6283,1.62825,1.6283,32600000.0
2008-07-28 22:03:00,1.62825,1.62825,1.62815,1.62815,5300000.0
2008-07-28 22:04:00,1.62815,1.62815,1.6281,1.6281,2900000.0
2008-07-28 22:05:00,1.6282,1.6283,1.6281,1.6283,20400000.0
2008-07-28 22:06:00,1.6282,1.6285,1.6281,1.62815,34554000.0
2008-07-28 22:07:00,1.6283,1.6284,1.62815,1.62835,32100000.0
2008-07-28 22:08:00,1.6283,1.6284,1.62825,1.6283,33200000.0
2008-07-28 22:09:00,1.6284,1.6284,1.62815,1.6283,43700000.0
2008-07-28 22:10:00,1.62815,1.6283,1.62815,1.62815,13400000.0
2008-07-28 22:11:00,1.6283,1.6283,1.62815,1.62825,22900000.0
2008-07-28 22:12:00,1.6283,1.6283,1.62825,1.6283,11800000.0
2008-07-28 22:13:00,1.6283,1.6283,1.62825,1.6283,9200000.0
2008-07-28 22:14:00,1.6283,1.62845,1.62825,1.62825,71900000.0
2008-07-28 22:15:00,1.6283,1.6284,1.62825,1.6283,65400000.0
2008-07-28 22:16:00,1.6283,1.62835,1.62815,1.62835,65000000.0
2008-07-28 22:17:00,1.62835,1.62835,1.62825,1.6283,5500000.0
2008-07-28 22:18:00,1.62835,1.62835,1.6283,1.6283,7800000.0
2008-07-28 22:19:00,1.6283,1.6283,1.6283,1.6283,16700000.0
2008-07-28 22:20:00,1.6284,1.6284,1.6283,1.6283,29200000.0
2008-07-28 22:21:00,1.6283,1.6283,1.6283,1.6283,8600000.0
2008-07-28 22:22:00,1.6283,1.6283,1.62825,1.62825,35500000.0
2008-07-28 22:23:00,1.62835,1.62835,1.62825,1.6283,10700000.0
2008-07-28 22:24:00,1.6283,1.6284,1.6283,1.6283,12200000.0
2008-07-28 22:25:00,1.6283,1.62845,1.6283,1.62845,31300000.0
2008-07-28 22:26:00,1.62845,1.62845,1.6281,1.6281,80900000.0
2008-07-28 22:27:00,1.62805,1.6283,1.62805,1.6282,35100000.0
2008-07-28 22:28:00,1.6282,1.6282,1.62805,1.6281,33500000.0
2008-07-28 22:29:00,1.6281,1.6281,1.6281,1.6281,5400000.0
2008-07-28 22:30:00,1.62777,1.62812,1.62777,1.62807,13900000.0
2008-07-28 22:31:00,1.6281,1.62825,1.62805,1.6282,29500000.0
2008-07-28 22:32:00,1.6282,1.62835,1.6281,1.6281,48800000.0
2008-07-28 22:33:00,1.62805,1.6283,1.62805,1.6281,38500000.0
2008-07-28 22:34:00,1.62805,1.62805,1.62805,1.62805,2700000.0
2008-07-28 22:35:00,1.62805,1.62805,1.62805,1.62805,4300000.0
2008-07-28 22:36:00,1.62782,1.62811,1.62782,1.62802,8000000.0
2008-07-28 22:37:00,1.62805,1.62805,1.62805,1.62805,5400000.0
2008-07-28 22:38:00,1.62805,1.62805,1.62805,1.62805,1700000.0
2008-07-28 22:39:00,1.62805,1.6281,1.628,1.628,11100000.0
2008-07-28 22:40:00,1.62815,1.6282,1.62815,1.6282,4000000.0
2008-07-28 22:41:00,1.6281,1.6282,1.6281,1.6282,46000000.0
2008-07-28 22:42:00,1.62815,1.6282,1.62815,1.6282,4400000.0
2008-07-28 22:43:00,1.6281,1.6283,1.6281,1.6283,9400000.0
2008-07-28 22:44:00,1.6283,1.6283,1.6282,1.6282,6400000.0
2008-07-28 22:45:00,1.6283,1.6284,1.6283,1.6283,20600000.0
2008-07-28 22:46:00,1.6283,1.6284,1.6283,1.6284,42700000.0
2008-07-28 22:47:00,1.6283,1.6283,1.6283,1.6283,6700000.0
2008-07-28 22:48:00,1.6283,1.6284,1.6283,1.6284,15400000.0
2008-07-28 22:49:00,1.6283,1.6285,1.62825,1.6283,50700000.0
2008-07-28 22:50:00,1.6283,1.6284,1.6282,1.6284,73400000.0
2008-07-28 22:51:00,1.6283,1.6283,1.6283,1.6283,54700000.0
2008-07-28 22:52:00,1.62825,1.6284,1.62825,1.6284,47200000.0
2008-07-28 22:53:00,1.6283,1.6284,1.6283,1.6283,71800000.0
2008-07-28 22:54:00,1.6283,1.6283,1.6283,1.6283,4500000.0
2008-07-28 22:55:00,1.6283,1.6284,1.6283,1.6284,10300000.0
2008-07-28 22:56:00,1.6284,1.6285,1.6283,1.6283,52600000.0
2008-07-28 22:57:00,1.6283,1.6284,1.6283,1.6283,150200000.0
2008-07-28 22:58:00,1.6283,1.6284,1.6283,1.6284,219600000.0
2008-07-28 22:59:00,1.6284,1.6284,1.6283,1.6283,145900000.0
2008-07-28 23:00:00,1.6283,1.6283,1.62825,1.6283,29600000.0
2008-07-28 23:01:00,1.6283,1.6283,1.6283,1.6283,6400000.0
2008-07-28 23:02:00,1.62792,1.62822,1.62792,1.62803,26500000.0
2008-07-28 23:03:00,1.62835,1.62835,1.6281,1.6282,28900000.0
2008-07-28 23:04:00,1.6282,1.6283,1.628,1.628,37700000.0
2008-07-28 23:05:00,1.6282,1.62835,1.628,1.628,22600000.0
2008-07-28 23:06:00,1.6282,1.6282,1.6279,1.628,40700000.0
2008-07-28 23:07:00,1.62812,1.62812,1.62782,1.62795,26900000.0
2008-07-28 23:08:00,1.62782,1.62806,1.62771,1.62806,14300000.0
2008-07-28 23:09:00,1.62795,1.62811,1.62795,1.62811,3900000.0
2008-07-28 23:10:00,1.62835,1.62835,1.62807,1.62812,10800000.0
2008-07-28 23:11:00,1.628,1.6282,1.628,1.6282,85800003.0
2008-07-28 23:12:00,1.6283,1.6283,1.62825,1.62825,2000000.0
2008-07-28 23:13:00,1.62825,1.62825,1.62825,1.62825,4000000.0
2008-07-28 23:14:00,1.62825,1.6283,1.62825,1.6283,5000000.0
2008-07-28 23:15:00,1.6283,1.6283,1.62795,1.628,74600000.0
2008-07-28 23:16:00,1.628,1.6283,1.628,1.6282,37000000.0
2008-07-28 23:17:00,1.6282,1.6282,1.62795,1.628,29600000.0
2008-07-28 23:18:00,1.628,1.628,1.6278,1.6279,13400000.0
2008-07-28 23:19:00,1.628,1.628,1.6279,1.628,12000000.0
2008-07-28 23:20:00,1.6278,1.6279,1.6278,1.6278,35300000.0
2008-07-28 23:21:00,1.6278,1.628,1.6278,1.628,14800000.0
2008-07-28 23:22:00,1.6277,1.62787,1.62745,1.62757,26200000.0
2008-07-28 23:23:00,1.628,1.628,1.6278,1.628,19700000.0
2008-07-28 23:24:00,1.6278,1.6279,1.6278,1.6279,22600000.0
2008-07-28 23:25:00,1.6279,1.62805,1.6277,1.6278,88699999.0
2008-07-28 23:26:00,1.6278,1.6278,1.6277,1.6277,301100000.0
2008-07-28 23:27:00,1.6277,1.628,1.6277,1.6278,93000000.0
2008-07-28 23:28:00,1.6278,1.6281,1.6278,1.628,50000000.0
2008-07-28 23:29:00,1.628,1.628,1.6279,1.628,27000000.0
2008-07-28 23:30:00,1.628,1.628,1.6279,1.628,8000000.0
2008-07-28 23:31:00,1.6279,1.628,1.6279,1.6279,11000000.0
2008-07-28 23:32:00,1.6279,1.6279,1.6278,1.6278,11800000.0
2008-07-28 23:33:00,1.6278,1.6279,1.6278,1.62785,174400000.0
2008-07-28 23:34:00,1.6279,1.6279,1.62785,1.6279,32400000.0
2008-07-28 23:35:00,1.6278,1.628,1.6278,1.628,106700000.0
2008-07-28 23:36:00,1.6279,1.6279,1.6279,1.6279,4000000.0
2008-07-28 23:37:00,1.6279,1.6279,1.6279,1.6279,4000000.0
2008-07-28 23:38:00,1.6278,1.6278,1.6278,1.6278,26100000.0
2008-07-28 23:39:00,1.6279,1.6279,1.6279,1.6279,3000000.0
2008-07-28 23:40:00,1.6279,1.6279,1.6279,1.6279,4000000.0
2008-07-28 23:41:00,1.6278,1.6278,1.6278,1.6278,18000000.0
2008-07-28 23:42:00,1.6279,1.6279,1.6279,1.6279,3000000.0
2008-07-28 23:43:00,1.6279,1.6279,1.6278,1.6278,12600000.0
2008-07-28 23:44:00,1.6279,1.6279,1.6279,1.6279,30800000.0
2008-07-28 23:45:00,1.6279,1.6279,1.6279,1.6279,8000000.0
2008-07-28 23:46:00,1.6278,1.6279,1.6278,1.6279,18800000.0
2008-07-28 23:47:00,1.6279,1.6279,1.6278,1.6279,24400000.0
2008-07-28 23:48:00,1.6278,1.6279,1.6278,1.6279,42300000.0
2008-07-28 23:49:00,1.6279,1.6281,1.6279,1.6281,5000000.0
2008-07-28 23:50:00,1.62805,1.62805,1.62805,1.62805,5400000.0
2008-07-28 23:51:00,1.628,1.6282,1.628,1.6282,114000000.0
2008-07-28 23:52:00,1.6282,1.6283,1.6282,1.6283,27600000.0
2008-07-28 23:53:00,1.6282,1.6282,1.6282,1.6282,2000000.0
2008-07-28 23:54:00,1.6282,1.6282,1.62796,1.62817,32500000.0
2008-07-28 23:55:00,1.6282,1.6283,1.6282,1.6283,6000000.0
2008-07-28 23:56:00,1.6282,1.6283,1.6282,1.6283,3800000.0
2008-07-28 23:57:00,1.6282,1.6283,1.6281,1.6283,20800000.0
2008-07-28 23:58:00,1.6283,1.6283,1.62815,1.6282,14600000.0
2008-07-28 23:59:00,1.6282,1.6282,1.628,1.628,20400000.0
2008-07-29 00:00:00,1.62795,1.628,1.6279,1.628,97600000.0
2008-07-29 00:01:00,1.628,1.628,1.6279,1.6279,10000000.0
2008-07-29 00:02:00,1.6279,1.6279,1.62785,1.62785,3000000.0
2008-07-29 00:03:00,1.6279,1.6279,1.6275,1.6275,35800000.0
2008-07-29 00:04:00,1.6275,1.6276,1.6274,1.6274,50300000.0
2008-07-29 00:05:00,1.6274,1.6275,1.6273,1.6273,47000000.0
2008-07-29 00:06:00,1.6273,1.6274,1.6273,1.6274,7000000.0
2008-07-29 00:07:00,1.6273,1.6273,1.6273,1.6273,4300000.0
2008-07-29 00:08:00,1.6273,1.6277,1.6273,1.6276,26600000.0
2008-07-29 00:09:00,1.6276,1.6276,1.6275,1.6275,6100000.0
2008-07-29 00:10:00,1.62731,1.62756,1.62731,1.62746,17000000.0
2008-07-29 00:11:00,1.6275,1.6276,1.6275,1.6276,18600000.0
2008-07-29 00:12:00,1.6276,1.6276,1.6275,1.6275,27000000.0
2008-07-29 00:13:00,1.6275,1.6275,1.6275,1.6275,52100000.0
2008-07-29 00:14:00,1.6276,1.6276,1.6276,1.6276,2000000.0
2008-07-29 00:15:00,1.6276,1.6276,1.6275,1.6275,15800000.0
2008-07-29 00:16:00,1.6275,1.6276,1.6275,1.6276,33200000.0
2008-07-29 00:17:00,1.6276,1.6276,1.6275,1.6275,11400000.0
2008-07-29 00:18:00,1.6275,1.6275,1.6275,1.6275,41600000.0
2008-07-29 00:19:00,1.6275,1.6276,1.6273,1.62735,56800000.0
2008-07-29 00:20:00,1.6276,1.6276,1.62702,1.62702,14600000.0
2008-07-29 00:21:00,1.6273,1.6273,1.6273,1.6273,1000000.0
2008-07-29 00:22:00,1.6273,1.62747,1.6273,1.62747,15300000.0
2008-07-29 00:23:00,1.6272,1.6272,1.6272,1.6272,14800000.0
2008-07-29 00:24:00,1.6273,1.62735,1.6273,1.62735,8600000.0
2008-07-29 00:25:00,1.6272,1.6274,1.6272,1.62735,22600000.0
2008-07-29 00:26:00,1.6274,1.6275,1.6272,1.6272,121200000.0
2008-07-29 00:27:00,1.6272,1.6273,1.6272,1.6273,85100000.0
2008-07-29 00:28:00,1.6273,1.6275,1.6273,1.6273,82100000.0
2008-07-29 00:29:00,1.6273,1.6273,1.6273,1.6273,5700000.0
2008-07-29 00:30:00,1.6273,1.6273,1.6273,1.6273,4800000.0
2008-07-29 00:31:00,1.62709,1.62714,1.62695,1.62702,10800000.0
2008-07-29 00:32:00,1.6273,1.6273,1.627,1.6273,108300001.0
2008-07-29 00:33:00,1.62735,1.62735,1.6273,1.6273,11800000.0
2008-07-29 00:34:00,1.6273,1.6273,1.6273,1.6273,5400000.0
2008-07-29 00:35:00,1.6273,1.6275,1.627,1.62745,100800000.0
2008-07-29 00:36:00,1.6275,1.6275,1.62745,1.6275,7400000.0
2008-07-29 00:37:00,1.62745,1.6275,1.62745,1.6275,13800000.0
2008-07-29 00:38:00,1.6274,1.6274,1.6273,1.6273,15900000.0
2008-07-29 00:39:00,1.62745,1.62745,1.6273,1.6273,37200000.0
2008-07-29 00:40:00,1.6275,1.6275,1.6275,1.6275,1000000.0
2008-07-29 00:41:00,1.6273,1.6273,1.6273,1.6273,19900000.0
2008-07-29 00:42:00,1.6274,1.6275,1.6274,1.6275,6000000.0
2008-07-29 00:43:00,1.6274,1.6275,1.6274,1.6274,6000000.0
2008-07-29 00:44:00,1.6275,1.6275,1.6274,1.6274,12000000.0
2008-07-29 00:45:00,1.6275,1.6275,1.6274,1.6275,17000000.0
2008-07-29 00:46:00,1.6274,1.6275,1.6274,1.6275,12000000.0
2008-07-29 00:47:00,1.6274,1.6275,1.6274,1.6275,12000000.0
2008-07-29 00:48:00,1.6274,1.6275,1.6274,1.6275,9000000.0
2008-07-29 00:49:00,1.6274,1.6275,1.6274,1.6275,2000000.0
2008-07-29 00:50:00,1.6273,1.6274,1.6273,1.6274,40800000.0
2008-07-29 00:51:00,1.6274,1.6274,1.6273,1.6273,46300000.0
2008-07-29 00:52:00,1.6273,1.6273,1.6273,1.6273,25800000.0
2008-07-29 00:53:00,1.6274,1.6276,1.6274,1.6274,194400000.0
2008-07-29 00:54:00,1.6274,1.6276,1.6273,1.62745,195800001.0
2008-07-29 00:55:00,1.6274,1.6275,1.62725,1.6274,109600000.0
2008-07-29 00:56:00,1.6274,1.6274,1.6271,1.62725,126700000.0
2008-07-29 00:57:00,1.62725,1.6273,1.62725,1.6273,9800000.0
2008-07-29 00:58:00,1.6274,1.6274,1.6272,1.6272,16100000.0
2008-07-29 00:59:00,1.6272,1.6272,1.6272,1.6272,3600000.0
2008-07-29 01:00:00,1.6272,1.6272,1.6272,1.6272,7800000.0
2008-07-29 01:01:00,1.6272,1.6272,1.6272,1.6272,3000000.0
2008-07-29 01:02:00,1.6271,1.6271,1.6271,1.6271,13700000.0
2008-07-29 01:03:00,1.62715,1.6272,1.62715,1.6272,6400000.0
2008-07-29 01:04:00,1.6272,1.6272,1.6272,1.6272,1000000.0
2008-07-29 01:05:00,1.6271,1.6271,1.6271,1.6271,13600000.0
2008-07-29 01:06:00,1.6272,1.6272,1.6272,1.6272,1000000.0
2008-07-29 01:07:00,1.6272,1.6272,1.6272,1.6272,4000000.0
2008-07-29 01:08:00,1.6271,1.6272,1.6271,1.6272,15700000.0
2008-07-29 01:09:00,1.6272,1.6272,1.6272,1.6272,1000000.0
2008-07-29 01:10:00,1.6272,1.6274,1.6272,1.6272,32600000.0
2008-07-29 01:11:00,1.6271,1.6272,1.6271,1.6272,17000000.0
2008-07-29 01:12:00,1.6272,1.62725,1.62715,1.6272,65200000.0
2008-07-29 01:13:00,1.6272,1.6272,1.62715,1.62715,16200000.0
2008-07-29 01:14:00,1.62715,1.62715,1.6271,1.62715,36400001.0
2008-07-29 01:15:00,1.62715,1.6273,1.62715,1.6273,65400000.0
2008-07-29 01:16:00,1.6273,1.6273,1.62725,1.62725,3000000.0
2008-07-29 01:17:00,1.6273,1.6273,1.6273,1.6273,1000000.0
2008-07-29 01:18:00,1.6273,1.62735,1.6273,1.62735,22800000.0
2008-07-29 01:19:00,1.6273,1.6274,1.6273,1.6274,4800000.0
2008-07-29 01:20:00,1.6274,1.6274,1.6274,1.6274,5600000.0
2008-07-29 01:21:00,1.6273,1.6274,1.6271,1.6272,84200001.0
2008-07-29 01:22:00,1.6272,1.6272,1.6272,1.6272,19000000.0
2008-07-29 01:23:00,1.6271,1.6271,1.6271,1.6271,5100000.0
2008-07-29 01:24:00,1.6272,1.6272,1.62685,1.62685,27600000.0
2008-07-29 01:25:00,1.6268,1.6268,1.6268,1.6268,52200000.0
2008-07-29 01:26:00,1.6268,1.627,1.6268,1.627,68200002.0
2008-07-29 01:27:00,1.6269,1.627,1.6269,1.627,21000000.0
2008-07-29 01:28:00,1.627,1.627,1.6269,1.62695,48400000.0
2008-07-29 01:29:00,1.62695,1.627,1.6269,1.627,47000000.0
2008-07-29 01:30:00,1.6269,1.627,1.6269,1.627,9000000.0
2008-07-29 01:31:00,1.6268,1.6268,1.6268,1.6268,12600000.0
2008-07-29 01:32:00,1.6269,1.6272,1.6268,1.6271,106999998.0
2008-07-29 01:33:00,1.6269,1.6269,1.6268,1.6269,54000000.0
2008-07-29 01:34:00,1.6268,1.6269,1.6268,1.6269,72600000.0
2008-07-29 01:35:00,1.6269,1.6269,1.6269,1.6269,28600000.0
2008-07-29 01:36:00,1.6268,1.6269,1.6268,1.6268,70200000.0
2008-07-29 01:37:00,1.6268,1.6268,1.6268,1.6268,279800007.0
2008-07-29 01:38:00,1.6268,1.6269,1.6268,1.6269,25200001.0
2008-07-29 01:39:00,1.6268,1.6269,1.6268,1.6268,120500000.0
2008-07-29 01:40:00,1.6268,1.6269,1.6268,1.6269,106800000.0
2008-07-29 01:41:00,1.6269,1.6269,1.6269,1.6269,2000000.0
2008-07-29 01:42:00,1.6268,1.6268,1.6268,1.6268,144500000.0
2008-07-29 01:43:00,1.6268,1.6268,1.6268,1.6268,23100000.0
2008-07-29 01:44:00,1.6268,1.6269,1.6268,1.6268,34800000.0
2008-07-29 01:45:00,1.6268,1.6268,1.6268,1.6268,87500000.0
2008-07-29 01:46:00,1.62685,1.6269,1.6268,1.62685,187100001.0
2008-07-29 01:47:00,1.6269,1.627,1.6269,1.627,4000000.0
2008-07-29 01:48:00,1.627,1.627,1.627,1.627,1000000.0
2008-07-29 01:49:00,1.62681,1.62705,1.62669,1.62705,13100000.0
2008-07-29 01:50:00,1.627,1.627,1.6268,1.6268,152000001.0
2008-07-29 01:51:00,1.6268,1.6268,1.62675,1.6268,143200002.0
2008-07-29 01:52:00,1.6268,1.6268,1.6268,1.6268,271400001.0
2008-07-29 01:53:00,1.6268,1.6268,1.6268,1.6268,26800000.0
2008-07-29 01:54:00,1.6268,1.6269,1.6268,1.6269,24600000.0
2008-07-29 01:55:00,1.6269,1.6269,1.6268,1.6268,12400000.0
2008-07-29 01:56:00,1.6268,1.6268,1.6267,1.6267,18000000.0
2008-07-29 01:57:00,1.6268,1.6269,1.6268,1.6269,5100000.0
2008-07-29 01:58:00,1.6269,1.6269,1.6268,1.6268,22600000.0
2008-07-29 01:59:00,1.6268,1.6268,1.6268,1.6268,1000000.0
2008-07-29 02:00:00,1.6268,1.6268,1.6267,1.6267,12400000.0
2008-07-29 02:01:00,1.6268,1.6268,1.6267,1.6268,28700000.0
2008-07-29 02:02:00,1.6268,1.6268,1.6267,1.6267,5000000.0
2008-07-29 02:03:00,1.6267,1.6267,1.6267,1.6267,1000000.0
2008-07-29 02:04:00,1.6268,1.6268,1.6268,1.6268,1000000.0
2008-07-29 02:05:00,1.6267,1.6268,1.6267,1.6268,27900000.0
2008-07-29 02:06:00,1.6268,1.6268,1.6268,1.6268,2100000.0
2008-07-29 02:07:00,1.6268,1.6268,1.6268,1.6268,4200000.0
2008-07-29 02:08:00,1.6268,1.6268,1.6267,1.6268,32900000.0
2008-07-29 02:09:00,1.6268,1.6268,1.6267,1.6267,94400000.0
2008-07-29 02:10:00,1.6267,1.6268,1.6267,1.6268,16400000.0
2008-07-29 02:11:00,1.6268,1.6268,1.6267,1.6268,39100000.0
2008-07-29 02:12:00,1.6268,1.6268,1.6267,1.6267,4000000.0
2008-07-29 02:13:00,1.6268,1.6268,1.6267,1.6268,6100000.0
2008-07-29 02:14:00,1.6268,1.6268,1.6267,1.6267,3100000.0
2008-07-29 02:15:00,1.6276,1.6276,1.6267,1.6267,108100000.0
2008-07-29 02:16:00,1.6267,1.6267,1.6267,1.6267,5100000.0
2008-07-29 02:17:00,1.6267,1.6268,1.6266,1.6266,59400000.0
2008-07-29 02:18:00,1.6266,1.6266,1.6266,1.6266,67500000.0
2008-07-29 02:19:00,1.6266,1.6266,1.6266,1.6266,11600000.0
2008-07-29 02:20:00,1.6269,1.6269,1.6266,1.6266,47500000.0
2008-07-29 02:21:00,1.6268,1.6268,1.6267,1.6268,13100000.0
2008-07-29 02:22:00,1.6268,1.6268,1.6267,1.6267,30700000.0
2008-07-29 02:23:00,1.6267,1.6267,1.6267,1.6267,21300000.0
2008-07-29 02:24:00,1.6267,1.6267,1.6266,1.6266,8300000.0
2008-07-29 02:25:00,1.6266,1.6266,1.6266,1.6266,10500000.0
2008-07-29 02:26:00,1.6266,1.6267,1.6266,1.6266,54200000.0
2008-07-29 02:27:00,1.62665,1.6267,1.6266,1.6267,6800000.0
2008-07-29 02:28:00,1.6267,1.6267,1.6267,1.6267,2000000.0
2008-07-29 02:29:00,1.6266,1.6266,1.6266,1.6266,1700000.0
2008-07-29 02:30:00,1.6266,1.6266,1.6266,1.6266,7700000.0
2008-07-29 02:31:00,1.6267,1.6267,1.6266,1.6266,28700000.0
2008-07-29 02:32:00,1.6266,1.6267,1.6266,1.6266,12900000.0
2008-07-29 02:33:00,1.6266,1.6266,1.6266,1.6266,9400000.0
2008-07-29 02:34:00,1.6266,1.6266,1.6266,1.6266,1000000.0
2008-07-29 02:35:00,1.6266,1.6266,1.6266,1.6266,8400000.0
2008-07-29 02:36:00,1.6266,1.6266,1.6266,1.6266,5200000.0
2008-07-29 02:37:00,1.6266,1.6266,1.6265,1.6266,31200000.0
2008-07-29 02:38:00,1.6266,1.6266,1.6261,1.6262,93100000.0
2008-07-29 02:39:00,1.6261,1.6262,1.626,1.6261,112700000.0
2008-07-29 02:40:00,1.6262,1.6266,1.6262,1.6264,49600000.0
2008-07-29 02:41:00,1.6264,1.6264,1.6261,1.6262,75700000.0
2008-07-29 02:42:00,1.62615,1.6262,1.6261,1.6261,7600000.0
2008-07-29 02:43:00,1.6261,1.6262,1.6261,1.6261,33500000.0
2008-07-29 02:44:00,1.6261,1.6262,1.6261,1.6262,50300000.0
2008-07-29 02:45:00,1.6261,1.6261,1.6261,1.6261,10500000.0
2008-07-29 02:46:00,1.6261,1.6261,1.626,1.6261,36200000.0
2008-07-29 02:47:00,1.6261,1.6261,1.626,1.6261,54500000.0
2008-07-29 02:48:00,1.626,1.626,1.626,1.626,32200000.0
2008-07-29 02:49:00,1.626,1.626,1.626,1.626,30400000.0
2008-07-29 02:50:00,1.6261,1.6261,1.626,1.6261,17200000.0
2008-07-29 02:51:00,1.6261,1.6261,1.6261,1.6261,4100000.0
2008-07-29 02:52:00,1.6261,1.6261,1.6261,1.6261,26000000.0
2008-07-29 02:53:00,1.6261,1.6261,1.6261,1.6261,11400000.0
2008-07-29 02:54:00,1.6261,1.6261,1.626,1.626,71800000.0
2008-07-29 02:55:00,1.626,1.626,1.6257,1.6257,53700000.0
2008-07-29 02:56:00,1.6258,1.6258,1.6254,1.6256,75200000.0
2008-07-29 02:57:00,1.6256,1.6257,1.6256,1.6257,15300000.0
2008-07-29 02:58:00,1.6257,1.6259,1.6256,1.6257,62900000.0
2008-07-29 02:59:00,1.6257,1.6257,1.62565,1.62565,16300000.0
2008-07-29 03:00:00,1.6257,1.626,1.6257,1.626,54700000.0
2008-07-29 03:01:00,1.626,1.6261,1.6259,1.626,131300000.0
2008-07-29 03:02:00,1.626,1.6261,1.626,1.6261,35000000.0
2008-07-29 03:03:00,1.6261,1.6261,1.626,1.626,20000000.0
2008-07-29 03:04:00,1.626,1.6261,1.626,1.6261,16000000.0
2008-07-29 03:05:00,1.6261,1.6261,1.626,1.626,31000000.0
2008-07-29 03:06:00,1.626,1.6261,1.626,1.626,75000000.0
2008-07-29 03:07:00,1.626,1.626,1.6258,1.6258,47800000.0
2008-07-29 03:08:00,1.6259,1.6259,1.6258,1.6258,38300000.0
2008-07-29 03:09:00,1.6258,1.6258,1.6258,1.6258,1000000.0
2008-07-29 03:10:00,1.6258,1.6258,1.6257,1.6257,9300000.0
2008-07-29 03:11:00,1.6257,1.6257,1.6257,1.6257,3000000.0
2008-07-29 03:12:00,1.62565,1.62565,1.62565,1.62565,1000000.0
2008-07-29 03:13:00,1.6258,1.6258,1.6256,1.6256,38000000.0
2008-07-29 03:14:00,1.6256,1.6256,1.6256,1.6256,3100000.0
2008-07-29 03:15:00,1.6257,1.626,1.6256,1.6258,91700000.0
2008-07-29 03:16:00,1.6258,1.6258,1.6256,1.6257,37800000.0
2008-07-29 03:17:00,1.6257,1.6258,1.6256,1.6257,41000000.0
2008-07-29 03:18:00,1.6257,1.6257,1.6256,1.6257,7100000.0
2008-07-29 03:19:00,1.6256,1.6257,1.6256,1.6257,7300000.0
2008-07-29 03:20:00,1.6256,1.6257,1.6256,1.6257,19800000.0
2008-07-29 03:21:00,1.62565,1.6257,1.6256,1.6257,22500000.0
2008-07-29 03:22:00,1.62565,1.6257,1.6256,1.6257,18800000.0
2008-07-29 03:23:00,1.6257,1.6257,1.6256,1.6256,32400000.0
2008-07-29 03:24:00,1.6256,1.6256,1.6256,1.6256,43400000.0
2008-07-29 03:25:00,1.6256,1.6256,1.6256,1.6256,16000000.0
2008-07-29 03:26:00,1.6256,1.6256,1.6253,1.62535,65200000.0
2008-07-29 03:27:00,1.6254,1.6256,1.6253,1.6256,42000000.0
2008-07-29 03:28:00,1.6256,1.6257,1.6256,1.6256,11100000.0
2008-07-29 03:29:00,1.6257,1.6258,1.6257,1.6257,41800000.0
2008-07-29 03:30:00,1.6257,1.6258,1.6256,1.62575,81700000.0
2008-07-29 03:31:00,1.6257,1.6258,1.6257,1.6257,7200000.0
2008-07-29 03:32:00,1.6258,1.6258,1.6257,1.6257,32400000.0
2008-07-29 03:33:00,1.6258,1.6262,1.6258,1.6258,87200000.0
2008-07-29 03:34:00,1.6258,1.626,1.6258,1.626,17000000.0
2008-07-29 03:35:00,1.6261,1.6261,1.626,1.6261,17200000.0
2008-07-29 03:36:00,1.6261,1.6261,1.626,1.6261,29100000.0
2008-07-29 03:37:00,1.6261,1.6262,1.6261,1.6262,15300000.0
2008-07-29 03:38:00,1.6262,1.6262,1.6261,1.6261,14400000.0
2008-07-29 03:39:00,1.6261,1.6261,1.6261,1.6261,17400000.0
2008-07-29 03:40:00,1.6261,1.6262,1.6261,1.6261,19700000.0
2008-07-29 03:41:00,1.6261,1.6261,1.6261,1.6261,6000000.0
2008-07-29 03:42:00,1.62605,1.62605,1.62605,1.62605,5100000.0
2008-07-29 03:43:00,1.6261,1.6261,1.6261,1.6261,1000000.0
2008-07-29 03:44:00,1.6261,1.6261,1.6261,1.6261,1000000.0
2008-07-29 03:45:00,1.6261,1.6261,1.6261,1.6261,8000000.0
2008-07-29 03:46:00,1.6259,1.62606,1.62561,1.62579,14000000.0
2008-07-29 03:47:00,1.62605,1.62605,1.62605,1.62605,15600000.0
2008-07-29 03:48:00,1.6262,1.6262,1.6261,1.6262,15000000.0
2008-07-29 03:49:00,1.6261,1.6262,1.6261,1.6261,15000000.0
2008-07-29 03:50:00,1.62605,1.62605,1.62605,1.62605,9000000.0
2008-07-29 03:51:00,1.626,1.626,1.62556,1.62585,24800000.0
2008-07-29 03:52:00,1.6261,1.6261,1.6261,1.6261,1000000.0
2008-07-29 03:53:00,1.62605,1.62605,1.62605,1.62605,7200000.0
2008-07-29 03:54:00,1.62605,1.6261,1.62605,1.6261,13200000.0
2008-07-29 03:55:00,1.6262,1.6262,1.6261,1.6261,8200000.0
2008-07-29 03:56:00,1.6262,1.6262,1.6262,1.6262,5100000.0
2008-07-29 03:57:00,1.6262,1.6262,1.6261,1.6262,74200000.0
2008-07-29 03:58:00,1.6262,1.6264,1.62615,1.6263,83900000.0
2008-07-29 03:59:00,1.6264,1.6264,1.6263,1.6264,34200000.0
2008-07-29 04:00:00,1.6264,1.6264,1.6261,1.62625,181900000.0
2008-07-29 04:01:00,1.6263,1.6263,1.6262,1.6263,56600000.0
2008-07-29 04:02:00,1.62625,1.6263,1.62625,1.62625,17600000.0
2008-07-29 04:03:00,1.6263,1.6263,1.62625,1.62625,38200000.0
2008-07-29 04:04:00,1.6263,1.6263,1.6263,1.6263,1000000.0
2008-07-29 04:05:00,1.6263,1.6263,1.62625,1.62625,21900000.0
2008-07-29 04:06:00,1.6263,1.6263,1.6263,1.6263,1000000.0
2008-07-29 04:07:00,1.6263,1.6263,1.6263,1.6263,2000000.0
2008-07-29 04:08:00,1.62625,1.6263,1.62625,1.62625,23600000.0
2008-07-29 04:09:00,1.62625,1.6263,1.6262,1.6262,22400000.0
2008-07-29 04:10:00,1.6263,1.6263,1.6262,1.6262,30400000.0
2008-07-29 04:11:00,1.6262,1.6262,1.6262,1.6262,9000000.0
2008-07-29 04:12:00,1.6262,1.6262,1.62615,1.62615,20600000.0
2008-07-29 04:13:00,1.62615,1.6262,1.62615,1.6262,10600000.0
2008-07-29 04:14:00,1.6262,1.6262,1.6262,1.6262,3000000.0
2008-07-29 04:15:00,1.62625,1.62635,1.62625,1.62635,14000000.0
2008-07-29 04:16:00,1.62625,1.6263,1.62625,1.62625,13600000.0
2008-07-29 04:17:00,1.6263,1.6263,1.6263,1.6263,2000000.0
2008-07-29 04:18:00,1.6263,1.6263,1.6262,1.6262,23400000.0
2008-07-29 04:19:00,1.6263,1.6263,1.6262,1.6262,37100000.0
2008-07-29 04:20:00,1.6262,1.6263,1.6262,1.6263,18400000.0
2008-07-29 04:21:00,1.6263,1.6263,1.6262,1.6262,35200000.0
2008-07-29 04:22:00,1.6262,1.6262,1.6262,1.6262,6900000.0
2008-07-29 04:23:00,1.6261,1.62623,1.6259,1.62623,7800000.0
2008-07-29 04:24:00,1.6262,1.6262,1.6262,1.6262,3100000.0
2008-07-29 04:25:00,1.6262,1.6262,1.6262,1.6262,8900000.0
2008-07-29 04:26:00,1.6262,1.6263,1.6262,1.6263,21200000.0
2008-07-29 04:27:00,1.6263,1.62635,1.6262,1.6262,62000000.0
2008-07-29 04:28:00,1.6263,1.6263,1.6262,1.6262,30700000.0
2008-07-29 04:29:00,1.6262,1.6262,1.6262,1.6262,12200000.0
2008-07-29 04:30:00,1.62576,1.62618,1.62576,1.62611,22200000.0
2008-07-29 04:31:00,1.6262,1.6263,1.6262,1.6262,24600000.0
2008-07-29 04:32:00,1.6262,1.6262,1.6262,1.6262,12800000.0
2008-07-29 04:33:00,1.62614,1.62614,1.62588,1.62588,9000000.0
2008-07-29 04:34:00,1.6262,1.6262,1.6262,1.6262,16400000.0
2008-07-29 04:35:00,1.6262,1.6262,1.6262,1.6262,15400000.0
2008-07-29 04:36:00,1.6262,1.6262,1.6262,1.6262,22700000.0
2008-07-29 04:37:00,1.6262,1.6262,1.6262,1.6262,11400000.0
2008-07-29 04:38:00,1.6262,1.6262,1.6262,1.6262,7400000.0
2008-07-29 04:39:00,1.6262,1.6263,1.6262,1.6263,53900000.0
2008-07-29 04:40:00,1.6264,1.6265,1.6262,1.6264,91800000.0
2008-07-29 04:41:00,1.62645,1.62645,1.6263,1.6263,5000000.0
2008-07-29 04:42:00,1.6262,1.6262,1.6262,1.6262,2000000.0
2008-07-29 04:43:00,1.6262,1.6263,1.6262,1.6263,10200000.0
2008-07-29 04:44:00,1.62615,1.62635,1.62596,1.62596,27200000.0
2008-07-29 04:45:00,1.6262,1.6262,1.6262,1.6262,2000000.0
2008-07-29 04:46:00,1.6262,1.6263,1.6262,1.6263,8400000.0
2008-07-29 04:47:00,1.6263,1.6263,1.6262,1.6262,9400000.0
2008-07-29 04:48:00,1.62625,1.62625,1.6262,1.6262,8400000.0
2008-07-29 04:49:00,1.6263,1.6263,1.6263,1.6263,1000000.0
2008-07-29 04:50:00,1.6262,1.6262,1.6262,1.6262,7400000.0
2008-07-29 04:51:00,1.62628,1.62634,1.62615,1.62631,85200000.0
2008-07-29 04:52:00,1.6263,1.6264,1.6263,1.6264,12100000.0
2008-07-29 04:53:00,1.6265,1.6265,1.6265,1.6265,4000000.0
2008-07-29 04:54:00,1.6264,1.6264,1.6264,1.6264,20500000.0
2008-07-29 04:55:00,1.6264,1.6265,1.6264,1.6264,20100000.0
2008-07-29 04:56:00,1.6264,1.62645,1.6264,1.62645,6700000.0
2008-07-29 04:57:00,1.62635,1.6264,1.6263,1.6264,28700000.0
2008-07-29 04:58:00,1.6264,1.6264,1.6263,1.6263,3800000.0
2008-07-29 04:59:00,1.6263,1.6264,1.6263,1.6263,24800000.0
2008-07-29 05:00:00,1.6263,1.6263,1.6263,1.6263,8700000.0
2008-07-29 05:01:00,1.6262,1.6262,1.6262,1.6262,7400000.0
2008-07-29 05:02:00,1.6263,1.6263,1.6263,1.6263,1000000.0
2008-07-29 05:03:00,1.6262,1.6263,1.6262,1.6263,8400000.0
2008-07-29 05:04:00,1.6262,1.6263,1.6262,1.6263,8400000.0
2008-07-29 05:05:00,1.62619,1.62631,1.62587,1.62624,154300000.0
2008-07-29 05:06:00,1.6263,1.6263,1.6263,1.6263,3000000.0
2008-07-29 05:07:00,1.6264,1.6264,1.6263,1.6263,22900000.0
2008-07-29 05:08:00,1.6263,1.6263,1.6262,1.6262,8400000.0
2008-07-29 05:09:00,1.62604,1.62633,1.62589,1.6262,40900000.0
2008-07-29 05:10:00,1.6263,1.6263,1.6263,1.6263,1000000.0
2008-07-29 05:11:00,1.6262,1.6262,1.6262,1.6262,30600000.0
2008-07-29 05:12:00,1.6263,1.6263,1.6263,1.6263,1000000.0
2008-07-29 05:13:00,1.6263,1.6263,1.6262,1.6262,12800000.0
2008-07-29 05:14:00,1.6262,1.6263,1.6262,1.6263,21200000.0
2008-07-29 05:15:00,1.6262,1.6262,1.6262,1.6262,7400000.0
2008-07-29 05:16:00,1.6262,1.6263,1.6262,1.6263,13900000.0
2008-07-29 05:17:00,1.62613,1.62629,1.62587,1.62629,63900000.0
2008-07-29 05:18:00,1.6262,1.62625,1.6262,1.6262,15800000.0
2008-07-29 05:19:00,1.6262,1.6262,1.6262,1.6262,4000000.0
2008-07-29 05:20:00,1.6263,1.6263,1.6263,1.6263,3000000.0
2008-07-29 05:21:00,1.6263,1.6263,1.6262,1.6262,25200000.0
2008-07-29 05:22:00,1.6262,1.6263,1.6262,1.6263,16300000.0
2008-07-29 05:23:00,1.62613,1.62624,1.62584,1.62608,64200000.0
2008-07-29 05:24:00,1.6263,1.6263,1.6262,1.6263,16000000.0
2008-07-29 05:25:00,1.6262,1.6262,1.6262,1.6262,7400000.0
2008-07-29 05:26:00,1.6259,1.62632,1.62574,1.62574,54100000.0
2008-07-29 05:27:00,1.6263,1.6263,1.6263,1.6263,1000000.0
2008-07-29 05:28:00,1.6262,1.6263,1.6262,1.6262,9000000.0
2008-07-29 05:29:00,1.6263,1.6263,1.6263,1.6263,4000000.0
2008-07-29 05:30:00,1.6263,1.6263,1.6262,1.6262,4600000.0
2008-07-29 05:31:00,1.6263,1.6263,1.6263,1.6263,1000000.0
2008-07-29 05:32:00,1.6262,1.6263,1.6262,1.6263,9500000.0
2008-07-29 05:33:00,1.6263,1.6264,1.6262,1.6263,31900000.0
2008-07-29 05:34:00,1.6264,1.62645,1.6264,1.6264,12800000.0
2008-07-29 05:35:00,1.6263,1.62635,1.6263,1.6263,17000000.0
2008-07-29 05:36:00,1.6263,1.6263,1.6263,1.6263,4000000.0
2008-07-29 05:37:00,1.6262,1.6262,1.6262,1.6262,14800000.0
2008-07-29 05:38:00,1.6263,1.6263,1.6263,1.6263,3000000.0
2008-07-29 05:39:00,1.6263,1.6263,1.6262,1.6263,9000000.0
2008-07-29 05:40:00,1.6263,1.6263,1.6263,1.6263,4000000.0
2008-07-29 05:41:00,1.6263,1.6263,1.6263,1.6263,5000000.0
2008-07-29 05:42:00,1.6262,1.6264,1.6262,1.6264,20800000.0
2008-07-29 05:43:00,1.62617,1.62637,1.626,1.62613,30900000.0
2008-07-29 05:44:00,1.62635,1.6265,1.62635,1.6265,5000000.0
2008-07-29 05:45:00,1.62645,1.62645,1.6264,1.6264,11100000.0
2008-07-29 05:46:00,1.62645,1.6266,1.62635,1.6264,64700000.0
2008-07-29 05:47:00,1.6263,1.6265,1.6263,1.6265,15600000.0
2008-07-29 05:48:00,1.6264,1.6265,1.6263,1.6263,24700000.0
2008-07-29 05:49:00,1.62625,1.6263,1.62625,1.6263,2800000.0
2008-07-29 05:50:00,1.62625,1.62625,1.62625,1.62625,1800000.0
2008-07-29 05:51:00,1.6263,1.6263,1.6263,1.6263,8000000.0
2008-07-29 05:52:00,1.6263,1.6263,1.6263,1.6263,11000000.0
2008-07-29 05:53:00,1.6263,1.6263,1.6263,1.6263,2000000.0
2008-07-29 05:54:00,1.6263,1.6263,1.6262,1.6263,25900000.0
2008-07-29 05:55:00,1.6265,1.6265,1.6262,1.6263,39600000.0
2008-07-29 05:56:00,1.6263,1.6263,1.6263,1.6263,21000000.0
2008-07-29 05:57:00,1.6263,1.6265,1.6263,1.6263,65100000.0
2008-07-29 05:58:00,1.6263,1.6263,1.6263,1.6263,14000000.0
2008-07-29 05:59:00,1.6263,1.6263,1.6263,1.6263,1000000.0
2008-07-29 06:00:00,1.62625,1.62625,1.62625,1.62625,1000000.0
2008-07-29 06:01:00,1.62607,1.6263,1.62599,1.6263,72100000.0
2008-07-29 06:02:00,1.6263,1.6263,1.6263,1.6263,7000000.0
2008-07-29 06:03:00,1.6263,1.6263,1.62625,1.6263,29000000.0
2008-07-29 06:04:00,1.6263,1.6263,1.62625,1.62625,6000000.0
2008-07-29 06:05:00,1.6263,1.6263,1.6263,1.6263,3000000.0
2008-07-29 06:06:00,1.6263,1.6263,1.6263,1.6263,4000000.0
2008-07-29 06:07:00,1.6263,1.6264,1.6263,1.6264,8100000.0
2008-07-29 06:08:00,1.6263,1.6265,1.6263,1.6264,13000000.0
2008-07-29 06:09:00,1.6266,1.6266,1.6264,1.6265,14600000.0
2008-07-29 06:10:00,1.6264,1.6265,1.6264,1.6265,7000000.0
2008-07-29 06:11:00,1.6264,1.6264,1.6264,1.6264,2000000.0
2008-07-29 06:12:00,1.62634,1.6266,1.62626,1.62635,43700000.0
2008-07-29 06:13:00,1.6265,1.6266,1.6263,1.6265,32300000.0
2008-07-29 06:14:00,1.6264,1.6265,1.6264,1.6265,15200000.0
2008-07-29 06:15:00,1.6265,1.6268,1.6264,1.6267,38700000.0
2008-07-29 06:16:00,1.6267,1.6267,1.6265,1.6265,10000000.0
2008-07-29 06:17:00,1.6265,1.6265,1.6265,1.6265,10300000.0
2008-07-29 06:18:00,1.6265,1.6266,1.6265,1.6266,11100000.0
2008-07-29 06:19:00,1.62625,1.62655,1.6261,1.62645,31700000.0
2008-07-29 06:20:00,1.62633,1.62665,1.62615,1.62615,28100000.0
2008-07-29 06:21:00,1.62655,1.6272,1.6265,1.6271,48500000.0
2008-07-29 06:22:00,1.6271,1.6271,1.6268,1.627,44400000.0
2008-07-29 06:23:00,1.6269,1.627,1.6267,1.6268,54400000.0
2008-07-29 06:24:00,1.6268,1.62685,1.6266,1.6267,96700000.0
2008-07-29 06:25:00,1.6267,1.6267,1.6266,1.6267,36400000.0
2008-07-29 06:26:00,1.6267,1.6268,1.6266,1.6266,55600000.0
2008-07-29 06:27:00,1.6266,1.6266,1.6266,1.6266,2000000.0
2008-07-29 06:28:00,1.6267,1.6267,1.6267,1.6267,4200000.0
2008-07-29 06:29:00,1.62675,1.6268,1.6267,1.6267,16400000.0
2008-07-29 06:30:00,1.6268,1.6272,1.6268,1.6271,30800000.0
2008-07-29 06:31:00,1.6271,1.6276,1.6271,1.6275,104300000.0
2008-07-29 06:32:00,1.6275,1.6277,1.6274,1.6275,125900000.0
2008-07-29 06:33:00,1.6276,1.6276,1.6274,1.6276,47000000.0
2008-07-29 06:34:00,1.62755,1.6276,1.6273,1.6274,36500000.0
2008-07-29 06:35:00,1.6274,1.6274,1.6274,1.6274,37000000.0
2008-07-29 06:36:00,1.6274,1.6274,1.6274,1.6274,14000000.0
2008-07-29 06:37:00,1.6274,1.6274,1.6273,1.6273,52900000.0
2008-07-29 06:38:00,1.62735,1.6274,1.62735,1.6274,16100000.0
2008-07-29 06:39:00,1.6274,1.6275,1.62735,1.6275,39200000.0
2008-07-29 06:40:00,1.62745,1.628,1.62745,1.6279,78500000.0
2008-07-29 06:41:00,1.6279,1.6279,1.6277,1.6277,43500000.0
2008-07-29 06:42:00,1.6277,1.6277,1.6277,1.6277,30900000.0
2008-07-29 06:43:00,1.62765,1.62765,1.6275,1.6276,28400000.0
2008-07-29 06:44:00,1.6276,1.6276,1.6274,1.6274,20400000.0
2008-07-29 06:45:00,1.6274,1.6275,1.6274,1.6275,6200000.0
2008-07-29 06:46:00,1.6274,1.6274,1.6274,1.6274,2000000.0
2008-07-29 06:47:00,1.6274,1.6274,1.6274,1.6274,3600000.0
2008-07-29 06:48:00,1.62677,1.62731,1.62677,1.627,27900000.0
2008-07-29 06:49:00,1.6274,1.6274,1.6273,1.6274,39500000.0
2008-07-29 06:50:00,1.6274,1.6274,1.6274,1.6274,25700000.0
2008-07-29 06:51:00,1.6274,1.6274,1.6273,1.6273,13600000.0
2008-07-29 06:52:00,1.6273,1.6274,1.6272,1.6273,53800000.0
2008-07-29 06:53:00,1.6273,1.6274,1.6268,1.627,128900000.0
2008-07-29 06:54:00,1.627,1.6271,1.627,1.6271,36600000.0
2008-07-29 06:55:00,1.6271,1.6272,1.627,1.6271,37600000.0
2008-07-29 06:56:00,1.62705,1.6271,1.6267,1.6269,65600000.0
2008-07-29 06:57:00,1.6269,1.6271,1.6269,1.6271,12000000.0
2008-07-29 06:58:00,1.6271,1.6272,1.6271,1.6271,41400000.0
2008-07-29 06:59:00,1.6271,1.6271,1.6271,1.6271,9900000.0
2008-07-29 07:00:00,1.62705,1.62705,1.62705,1.62705,1000000.0
2008-07-29 07:01:00,1.62705,1.6272,1.6269,1.62705,13400000.0
2008-07-29 07:02:00,1.62705,1.6271,1.62695,1.6271,28900000.0
2008-07-29 07:03:00,1.6271,1.6274,1.627,1.6274,36900000.0
2008-07-29 07:04:00,1.62735,1.62735,1.627,1.6272,56000000.0
2008-07-29 07:05:00,1.6272,1.6274,1.6272,1.6274,40000000.0
2008-07-29 07:06:00,1.6274,1.6274,1.6273,1.6273,11000000.0
2008-07-29 07:07:00,1.6272,1.6274,1.6272,1.6273,16700000.0
2008-07-29 07:08:00,1.6273,1.6274,1.6272,1.6272,19900000.0
2008-07-29 07:09:00,1.6272,1.6273,1.6272,1.6272,16500000.0
2008-07-29 07:10:00,1.6273,1.6276,1.6272,1.6273,108600000.0
2008-07-29 07:11:00,1.6274,1.6274,1.6274,1.6274,3000000.0
2008-07-29 07:12:00,1.6273,1.6273,1.6273,1.6273,2000000.0
2008-07-29 07:13:00,1.62735,1.62735,1.6273,1.62735,4000000.0
2008-07-29 07:14:00,1.6274,1.6274,1.6274,1.6274,1000000.0
2008-07-29 07:15:00,1.6275,1.6275,1.6274,1.6274,14200000.0
2008-07-29 07:16:00,1.6275,1.6275,1.6274,1.6275,14000000.0
2008-07-29 07:17:00,1.6275,1.6279,1.6275,1.6278,45300000.0
2008-07-29 07:18:00,1.6278,1.6278,1.6278,1.6278,4000000.0
2008-07-29 07:19:00,1.6278,1.6278,1.6276,1.6278,25200000.0
2008-07-29 07:20:00,1.6278,1.6279,1.6277,1.6278,48300000.0
2008-07-29 07:21:00,1.6278,1.6278,1.6278,1.6278,3100000.0
2008-07-29 07:22:00,1.6278,1.6278,1.62765,1.6278,73000000.0
2008-07-29 07:23:00,1.6278,1.6278,1.6277,1.6278,20500000.0
2008-07-29 07:24:00,1.6278,1.6278,1.6277,1.6277,7800000.0
2008-07-29 07:25:00,1.6277,1.6278,1.6277,1.6277,16400000.0
2008-07-29 07:26:00,1.6278,1.628,1.6278,1.628,51700000.0
2008-07-29 07:27:00,1.628,1.628,1.6279,1.6279,54500000.0
2008-07-29 07:28:00,1.6279,1.6281,1.6279,1.6281,57500000.0
2008-07-29 07:29:00,1.6281,1.6282,1.6281,1.6281,22500000.0
2008-07-29 07:30:00,1.6281,1.6281,1.6279,1.628,20300000.0
2008-07-29 07:31:00,1.628,1.6282,1.628,1.6281,56800000.0
2008-07-29 07:32:00,1.628,1.6282,1.628,1.6281,76000000.0
2008-07-29 07:33:00,1.6281,1.6281,1.6278,1.6279,37000000.0
2008-07-29 07:34:00,1.6279,1.628,1.6278,1.6278,28700000.0
2008-07-29 07:35:00,1.6279,1.6279,1.6276,1.6277,35400000.0
2008-07-29 07:36:00,1.6277,1.6277,1.6276,1.6277,47700000.0
2008-07-29 07:37:00,1.6277,1.6277,1.6277,1.6277,14000000.0
2008-07-29 07:38:00,1.6278,1.6278,1.6277,1.6277,10200000.0
2008-07-29 07:39:00,1.6276,1.6276,1.6276,1.6276,41800000.0
2008-07-29 07:40:00,1.6276,1.6276,1.6276,1.6276,34700000.0
2008-07-29 07:41:00,1.6276,1.6276,1.6276,1.6276,17800000.0
2008-07-29 07:42:00,1.6276,1.6276,1.6276,1.6276,2100000.0
2008-07-29 07:43:00,1.6276,1.6276,1.6276,1.6276,146800000.0
2008-07-29 07:44:00,1.6276,1.6277,1.6276,1.6277,17700000.0
2008-07-29 07:45:00,1.6277,1.628,1.6277,1.628,47400000.0
2008-07-29 07:46:00,1.628,1.6281,1.628,1.628,48100000.0
2008-07-29 07:47:00,1.628,1.6281,1.62795,1.628,75800000.0
2008-07-29 07:48:00,1.628,1.628,1.628,1.628,86100000.0
2008-07-29 07:49:00,1.628,1.628,1.6278,1.6278,72000000.0
2008-07-29 07:50:00,1.6278,1.6278,1.6277,1.6277,13400000.0
2008-07-29 07:51:00,1.6278,1.6278,1.6277,1.6277,43200000.0
2008-07-29 07:52:00,1.6277,1.6279,1.6277,1.6277,89800000.0
2008-07-29 07:53:00,1.6277,1.6277,1.62755,1.6276,30100000.0
2008-07-29 07:54:00,1.6276,1.6277,1.6276,1.6277,16100000.0
2008-07-29 07:55:00,1.6277,1.6277,1.6276,1.6277,50200000.0
2008-07-29 07:56:00,1.6277,1.6278,1.62765,1.6277,37400000.0
2008-07-29 07:57:00,1.6277,1.62785,1.6277,1.6278,24800000.0
2008-07-29 07:58:00,1.6278,1.6279,1.6278,1.6279,48700000.0
2008-07-29 07:59:00,1.6279,1.6279,1.6278,1.6278,54200000.0
2008-07-29 08:00:00,1.6278,1.6278,1.62765,1.6277,58500000.0
2008-07-29 08:01:00,1.6277,1.6277,1.6276,1.6276,83300000.0
2008-07-29 08:02:00,1.6276,1.62765,1.6276,1.62765,48800000.0
2008-07-29 08:03:00,1.62765,1.62765,1.6275,1.62755,82400000.0
2008-07-29 08:04:00,1.62755,1.6276,1.6275,1.62755,101300000.0
2008-07-29 08:05:00,1.6275,1.6278,1.6275,1.6277,72300000.0
2008-07-29 08:06:00,1.6277,1.6279,1.6277,1.6278,68600000.0
2008-07-29 08:07:00,1.6278,1.6279,1.62755,1.6276,123400000.0
2008-07-29 08:08:00,1.6276,1.6278,1.6276,1.6277,136700000.0
2008-07-29 08:09:00,1.6277,1.6277,1.6276,1.6277,160900000.0
2008-07-29 08:10:00,1.6277,1.6279,1.62765,1.6278,168700000.0
2008-07-29 08:11:00,1.6278,1.6282,1.62775,1.6282,188900000.0
2008-07-29 08:12:00,1.6282,1.6282,1.62795,1.62805,252000000.0
2008-07-29 08:13:00,1.628,1.6281,1.6278,1.62805,147400000.0
2008-07-29 08:14:00,1.628,1.6284,1.62795,1.62825,240100000.0
2008-07-29 08:15:00,1.6283,1.6285,1.62815,1.62835,135300000.0
2008-07-29 08:16:00,1.62835,1.6284,1.62815,1.62835,156100000.0
2008-07-29 08:17:00,1.62835,1.6286,1.62835,1.6285,90500000.0
2008-07-29 08:18:00,1.6285,1.6286,1.6284,1.6284,129100000.0
2008-07-29 08:19:00,1.6284,1.6286,1.6282,1.6283,242100000.0
2008-07-29 08:20:00,1.6283,1.6284,1.62825,1.6283,125200000.0
2008-07-29 08:21:00,1.6284,1.6285,1.6283,1.6284,217500000.0
2008-07-29 08:22:00,1.6285,1.6285,1.62825,1.62835,137600000.0
2008-07-29 08:23:00,1.62835,1.6285,1.62835,1.62835,120800000.0
2008-07-29 08:24:00,1.62835,1.6285,1.62815,1.6282,149700000.0
2008-07-29 08:25:00,1.6282,1.6285,1.6282,1.62835,122800000.0
2008-07-29 08:26:00,1.62835,1.6285,1.6283,1.6284,122900000.0
2008-07-29 08:27:00,1.6284,1.6285,1.6284,1.62845,15600000.0
2008-07-29 08:28:00,1.62845,1.6285,1.6281,1.62815,113900000.0
2008-07-29 08:29:00,1.62815,1.6282,1.62815,1.6282,31400000.0
2008-07-29 08:30:00,1.6281,1.6281,1.62805,1.62805,96700000.0
2008-07-29 08:31:00,1.6281,1.6281,1.62785,1.628,61400000.0
2008-07-29 08:32:00,1.62785,1.628,1.62785,1.62795,55900000.0
2008-07-29 08:33:00,1.62795,1.6282,1.62785,1.6282,109200000.0
2008-07-29 08:34:00,1.6282,1.6282,1.6281,1.62815,58000000.0
2008-07-29 08:35:00,1.62815,1.6284,1.62815,1.6282,115000000.0
2008-07-29 08:36:00,1.6282,1.6284,1.6282,1.6283,120700000.0
2008-07-29 08:37:00,1.6284,1.6284,1.6281,1.6281,82400000.0
2008-07-29 08:38:00,1.6281,1.6284,1.6281,1.62815,88300000.0
2008-07-29 08:39:00,1.62815,1.6283,1.62815,1.6283,166800000.0
2008-07-29 08:40:00,1.6284,1.6284,1.62815,1.62825,237000000.0
2008-07-29 08:41:00,1.6283,1.6286,1.62825,1.6285,101500000.0
2008-07-29 08:42:00,1.6285,1.6286,1.6283,1.6284,214700000.0
2008-07-29 08:43:00,1.62835,1.6284,1.6283,1.6284,23400000.0
2008-07-29 08:44:00,1.6284,1.6285,1.6284,1.6284,61800000.0
2008-07-29 08:45:00,1.6284,1.6285,1.6282,1.6284,87100000.0
2008-07-29 08:46:00,1.6284,1.6284,1.6281,1.6281,107500000.0
2008-07-29 08:47:00,1.6281,1.6282,1.6281,1.6281,51400000.0
2008-07-29 08:48:00,1.6281,1.6282,1.628,1.6281,81600000.0
2008-07-29 08:49:00,1.6281,1.6281,1.62785,1.628,59100000.0
2008-07-29 08:50:00,1.628,1.628,1.6278,1.6278,79900000.0
2008-07-29 08:51:00,1.62775,1.6279,1.6277,1.6278,119500000.0
2008-07-29 08:52:00,1.6278,1.6279,1.6275,1.6276,163200000.0
2008-07-29 08:53:00,1.62755,1.6278,1.62745,1.6278,169500000.0
2008-07-29 08:54:00,1.62775,1.6278,1.6276,1.6278,172300000.0
2008-07-29 08:55:00,1.6278,1.6278,1.6276,1.6276,108000000.0
2008-07-29 08:56:00,1.6277,1.6278,1.6276,1.62765,99100000.0
2008-07-29 08:57:00,1.62765,1.6278,1.6274,1.6276,133200000.0
2008-07-29 08:58:00,1.62745,1.6276,1.6274,1.6276,118800000.0
2008-07-29 08:59:00,1.6275,1.6278,1.6275,1.6278,100000000.0
2008-07-29 09:00:00,1.6277,1.628,1.62765,1.6278,261933750.0
2008-07-29 09:01:00,1.6279,1.628,1.62775,1.6279,214600000.0
2008-07-29 09:02:00,1.62775,1.6283,1.62775,1.6283,204700000.0
2008-07-29 09:03:00,1.6282,1.6282,1.628,1.6281,51700000.0
2008-07-29 09:04:00,1.6281,1.6281,1.62775,1.62775,80800000.0
2008-07-29 09:05:00,1.628,1.628,1.62765,1.62785,111000000.0
2008-07-29 09:06:00,1.6279,1.6279,1.62775,1.62775,143100000.0
2008-07-29 09:07:00,1.6278,1.6278,1.62755,1.6276,109200000.0
2008-07-29 09:08:00,1.6276,1.6277,1.6275,1.62755,124400000.0
2008-07-29 09:09:00,1.62755,1.6278,1.62745,1.6277,55400000.0
2008-07-29 09:10:00,1.6277,1.6279,1.62755,1.6279,153500000.0
2008-07-29 09:11:00,1.6279,1.628,1.62775,1.6278,55900000.0
2008-07-29 09:12:00,1.6278,1.6281,1.6277,1.62795,58900000.0
2008-07-29 09:13:00,1.62795,1.6281,1.62775,1.6278,141100000.0
2008-07-29 09:14:00,1.6278,1.6279,1.62765,1.6278,61800000.0
2008-07-29 09:15:00,1.6278,1.6279,1.62775,1.6279,69700000.0
2008-07-29 09:16:00,1.6279,1.628,1.62765,1.6277,66000000.0
2008-07-29 09:17:00,1.6277,1.6277,1.62745,1.62755,171800000.0
2008-07-29 09:18:00,1.62755,1.6277,1.6274,1.6274,77700000.0
2008-07-29 09:19:00,1.6274,1.6276,1.6274,1.62755,93900000.0
2008-07-29 09:20:00,1.62755,1.6276,1.62755,1.6276,54000000.0
2008-07-29 09:21:00,1.6276,1.6279,1.6276,1.6278,162900000.0
2008-07-29 09:22:00,1.6278,1.6278,1.62775,1.6278,9900000.0
2008-07-29 09:23:00,1.6278,1.6278,1.62775,1.6278,38900000.0
2008-07-29 09:24:00,1.6278,1.6278,1.62765,1.6278,51000000.0
2008-07-29 09:25:00,1.6277,1.6278,1.62755,1.6277,98400000.0
2008-07-29 09:26:00,1.6277,1.6278,1.62765,1.62765,55700000.0
2008-07-29 09:27:00,1.62765,1.6277,1.6276,1.6276,90600000.0
2008-07-29 09:28:00,1.6276,1.6276,1.62705,1.6272,361200002.0
2008-07-29 09:29:00,1.6272,1.6273,1.62705,1.6271,57800000.0
2008-07-29 09:30:00,1.6271,1.6274,1.627,1.62735,99800000.0
2008-07-29 09:31:00,1.62735,1.6276,1.6273,1.6273,131300000.0
2008-07-29 09:32:00,1.6273,1.6276,1.62725,1.62755,198400000.0
2008-07-29 09:33:00,1.62755,1.6278,1.62745,1.6276,198900000.0
2008-07-29 09:34:00,1.6276,1.6277,1.6275,1.6276,104800000.0
2008-07-29 09:35:00,1.6276,1.6276,1.6274,1.6274,75500000.0
2008-07-29 09:36:00,1.6274,1.6275,1.62715,1.62715,94600000.0
2008-07-29 09:37:00,1.6272,1.6274,1.62695,1.6271,111100000.0
2008-07-29 09:38:00,1.6271,1.6271,1.627,1.627,82000000.0
2008-07-29 09:39:00,1.6271,1.6271,1.627,1.627,97200000.0
2008-07-29 09:40:00,1.627,1.6272,1.6269,1.6271,156700000.0
2008-07-29 09:41:00,1.6271,1.6272,1.6271,1.6271,29000000.0
2008-07-29 09:42:00,1.6271,1.6272,1.62685,1.62695,95200000.0
2008-07-29 09:43:00,1.62695,1.6272,1.62695,1.62705,68100000.0
2008-07-29 09:44:00,1.6272,1.6274,1.62715,1.6273,55200000.0
2008-07-29 09:45:00,1.6273,1.6273,1.6272,1.6272,32700000.0
2008-07-29 09:46:00,1.6272,1.6273,1.6272,1.6272,14000000.0
2008-07-29 09:47:00,1.6273,1.6274,1.6272,1.6273,96700000.0
2008-07-29 09:48:00,1.62725,1.6274,1.6272,1.6273,47500000.0
2008-07-29 09:49:00,1.6273,1.6274,1.6272,1.6272,35600000.0
2008-07-29 09:50:00,1.62715,1.6273,1.627,1.6273,74500000.0
2008-07-29 09:51:00,1.6272,1.6274,1.62715,1.6273,56300000.0
2008-07-29 09:52:00,1.6274,1.6274,1.6271,1.6271,69200000.0
2008-07-29 09:53:00,1.6272,1.6272,1.6269,1.6269,59000000.0
2008-07-29 09:54:00,1.6269,1.6271,1.6269,1.627,72200000.0
2008-07-29 09:55:00,1.6269,1.6272,1.6268,1.6268,138700000.0
2008-07-29 09:56:00,1.6268,1.627,1.62675,1.6269,169800000.0
2008-07-29 09:57:00,1.6269,1.6269,1.62655,1.62655,170100000.0
2008-07-29 09:58:00,1.6266,1.6267,1.6262,1.6262,103300000.0
2008-07-29 09:59:00,1.6262,1.6263,1.62595,1.6262,172600000.0
2008-07-29 10:00:00,1.62615,1.62615,1.62565,1.62565,133500000.0
2008-07-29 10:01:00,1.62565,1.6258,1.6253,1.6257,305500001.0
2008-07-29 10:02:00,1.6257,1.6259,1.6257,1.6257,211800000.0
2008-07-29 10:03:00,1.6257,1.6261,1.6257,1.626,58800000.0
2008-07-29 10:04:00,1.6261,1.6261,1.6259,1.626,74400000.0
2008-07-29 10:05:00,1.626,1.6262,1.6259,1.6262,128067500.0
2008-07-29 10:06:00,1.6262,1.6262,1.6261,1.6261,26000000.0
2008-07-29 10:07:00,1.62605,1.6261,1.626,1.6261,36800000.0
2008-07-29 10:08:00,1.6261,1.6261,1.626,1.6261,29600000.0
2008-07-29 10:09:00,1.6261,1.6262,1.626,1.6261,48000000.0
2008-07-29 10:10:00,1.62605,1.6262,1.62605,1.6261,51400000.0
2008-07-29 10:11:00,1.6261,1.6262,1.6261,1.62615,18800000.0
2008-07-29 10:12:00,1.6263,1.6263,1.62615,1.6262,40200000.0
2008-07-29 10:13:00,1.6262,1.6263,1.6261,1.6262,81600000.0
2008-07-29 10:14:00,1.6262,1.6262,1.62605,1.6262,54400000.0
2008-07-29 10:15:00,1.6262,1.6262,1.626,1.626,154300000.0
2008-07-29 10:16:00,1.6261,1.6261,1.6259,1.6259,156800000.0
2008-07-29 10:17:00,1.6259,1.626,1.6258,1.626,67400000.0
2008-07-29 10:18:00,1.626,1.6261,1.6259,1.6259,54500000.0
2008-07-29 10:19:00,1.6259,1.6259,1.62585,1.62585,67900000.0
2008-07-29 10:20:00,1.6259,1.62595,1.6256,1.62575,216700000.0
2008-07-29 10:21:00,1.6258,1.6259,1.6257,1.6258,159200000.0
2008-07-29 10:22:00,1.6258,1.6259,1.6258,1.6258,85500000.0
2008-07-29 10:23:00,1.6258,1.6259,1.6258,1.6258,96800000.0
2008-07-29 10:24:00,1.6258,1.6261,1.62575,1.6259,87700000.0
2008-07-29 10:25:00,1.6259,1.6261,1.6259,1.6259,110500000.0
2008-07-29 10:26:00,1.6259,1.626,1.6259,1.6259,107600000.0
2008-07-29 10:27:00,1.626,1.626,1.6259,1.6259,33500000.0
2008-07-29 10:28:00,1.6259,1.626,1.6259,1.6259,33500000.0
2008-07-29 10:29:00,1.6259,1.6259,1.6258,1.6259,26900000.0
2008-07-29 10:30:00,1.6259,1.6259,1.6258,1.6259,22000000.0
2008-07-29 10:31:00,1.6258,1.6259,1.6258,1.6259,48900000.0
2008-07-29 10:32:00,1.6259,1.6261,1.62585,1.626,103200000.0
2008-07-29 10:33:00,1.6261,1.62625,1.626,1.6262,263900000.0
2008-07-29 10:34:00,1.6263,1.6268,1.62625,1.6268,160300000.0
2008-07-29 10:35:00,1.6268,1.6268,1.6266,1.6267,228400000.0
2008-07-29 10:36:00,1.6267,1.62685,1.62665,1.6267,208600000.0
2008-07-29 10:37:00,1.6267,1.6267,1.6263,1.6263,146133750.0
2008-07-29 10:38:00,1.6264,1.6264,1.62625,1.62635,140100000.0
2008-07-29 10:39:00,1.62635,1.62635,1.626,1.6262,316500000.0
2008-07-29 10:40:00,1.6262,1.62645,1.62615,1.6262,364000000.0
2008-07-29 10:41:00,1.6262,1.6262,1.6261,1.6262,54600000.0
2008-07-29 10:42:00,1.6262,1.62645,1.6262,1.6263,329300000.0
2008-07-29 10:43:00,1.6263,1.6265,1.6263,1.6264,83200000.0
2008-07-29 10:44:00,1.6264,1.6265,1.6264,1.6264,55500000.0
2008-07-29 10:45:00,1.6264,1.6265,1.6264,1.6265,11000000.0
2008-07-29 10:46:00,1.6264,1.6265,1.6263,1.6265,105667500.0
2008-07-29 10:47:00,1.6266,1.6267,1.6265,1.62665,261700000.0
2008-07-29 10:48:00,1.62665,1.627,1.62665,1.6268,239500000.0
2008-07-29 10:49:00,1.6268,1.6269,1.6268,1.6269,139700000.0
2008-07-29 10:50:00,1.6269,1.6269,1.62645,1.6265,102900000.0
2008-07-29 10:51:00,1.62645,1.6266,1.6264,1.62655,90900000.0
2008-07-29 10:52:00,1.6267,1.6268,1.62665,1.6267,37400000.0
2008-07-29 10:53:00,1.6267,1.6268,1.62665,1.6267,72200000.0
2008-07-29 10:54:00,1.6267,1.6268,1.6266,1.6268,111600000.0
2008-07-29 10:55:00,1.6268,1.627,1.6268,1.6269,271400000.0
2008-07-29 10:56:00,1.6269,1.6271,1.62685,1.6269,193000000.0
2008-07-29 10:57:00,1.627,1.6272,1.62695,1.6272,124700000.0
2008-07-29 10:58:00,1.6272,1.6272,1.62705,1.6272,46400000.0
2008-07-29 10:59:00,1.6272,1.6272,1.62705,1.62705,22300000.0
2008-07-29 11:00:00,1.6271,1.6271,1.627,1.627,80200000.0
2008-07-29 11:01:00,1.627,1.6271,1.62695,1.62695,124600000.0
2008-07-29 11:02:00,1.62695,1.6271,1.6269,1.62695,233500000.0
2008-07-29 11:03:00,1.62695,1.6271,1.62695,1.627,114900000.0
2008-07-29 11:04:00,1.62695,1.6271,1.6267,1.6269,298700000.0
2008-07-29 11:05:00,1.6269,1.627,1.6268,1.62685,233300000.0
2008-07-29 11:06:00,1.6269,1.6269,1.62665,1.6269,224600000.0
2008-07-29 11:07:00,1.62685,1.627,1.6268,1.6269,201900000.0
2008-07-29 11:08:00,1.6269,1.6269,1.6268,1.6269,123500000.0
2008-07-29 11:09:00,1.6269,1.6271,1.6267,1.6267,270600000.0
2008-07-29 11:10:00,1.6268,1.6268,1.6267,1.6268,155100000.0
2008-07-29 11:11:00,1.6268,1.6268,1.62675,1.62675,129200000.0
2008-07-29 11:12:00,1.62675,1.62675,1.62675,1.62675,78400000.0
2008-07-29 11:13:00,1.62675,1.6268,1.6267,1.6268,45600000.0
2008-07-29 11:14:00,1.6268,1.6268,1.62675,1.62675,72700000.0
2008-07-29 11:15:00,1.62675,1.6269,1.62675,1.6269,34600000.0
2008-07-29 11:16:00,1.6268,1.6269,1.6268,1.6269,27400000.0
2008-07-29 11:17:00,1.62685,1.6269,1.6268,1.6269,144500000.0
2008-07-29 11:18:00,1.6268,1.6269,1.62675,1.6268,159400000.0
2008-07-29 11:19:00,1.6268,1.62705,1.62675,1.627,108200000.0
2008-07-29 11:20:00,1.6271,1.6274,1.627,1.62725,152600000.0
2008-07-29 11:21:00,1.62725,1.6274,1.62725,1.6273,102000000.0
2008-07-29 11:22:00,1.6274,1.6274,1.6273,1.6274,69200000.0
2008-07-29 11:23:00,1.6274,1.62765,1.62735,1.6276,173800000.0
2008-07-29 11:24:00,1.6276,1.6276,1.6275,1.6275,49900000.0
2008-07-29 11:25:00,1.6275,1.6276,1.6275,1.6275,80500000.0
2008-07-29 11:26:00,1.6275,1.6276,1.6275,1.62755,92900000.0
2008-07-29 11:27:00,1.62755,1.62755,1.62755,1.62755,32500000.0
2008-07-29 11:28:00,1.6276,1.6277,1.62755,1.62765,58800000.0
2008-07-29 11:29:00,1.62765,1.6277,1.6275,1.6275,90135000.0
2008-07-29 11:30:00,1.6275,1.6277,1.6274,1.6274,209300000.0
2008-07-29 11:31:00,1.6274,1.6276,1.62735,1.6275,94100000.0
2008-07-29 11:32:00,1.6275,1.6275,1.6274,1.6274,14000000.0
2008-07-29 11:33:00,1.6275,1.6277,1.62745,1.6276,83600000.0
2008-07-29 11:34:00,1.62755,1.6277,1.62755,1.6277,49100000.0
2008-07-29 11:35:00,1.6276,1.6277,1.6269,1.6269,353200001.0
2008-07-29 11:36:00,1.6269,1.627,1.6269,1.6269,34400000.0
2008-07-29 11:37:00,1.627,1.6271,1.6269,1.627,51200000.0
2008-07-29 11:38:00,1.6271,1.6271,1.6269,1.62695,104500000.0
2008-07-29 11:39:00,1.62695,1.6272,1.62695,1.62705,137200000.0
2008-07-29 11:40:00,1.62705,1.6272,1.627,1.62705,112700000.0
2008-07-29 11:41:00,1.62705,1.62715,1.627,1.627,217900000.0
2008-07-29 11:42:00,1.6271,1.62715,1.6268,1.6269,254600000.0
2008-07-29 11:43:00,1.62685,1.6269,1.6268,1.6268,205700000.0
2008-07-29 11:44:00,1.6268,1.6268,1.62665,1.6267,148700000.0
2008-07-29 11:45:00,1.6267,1.6268,1.62665,1.6267,143200000.0
2008-07-29 11:46:00,1.6267,1.6268,1.62665,1.6267,65100000.0
2008-07-29 11:47:00,1.6267,1.6268,1.6266,1.62665,117800000.0
2008-07-29 11:48:00,1.62665,1.62665,1.62655,1.6266,55900000.0
2008-07-29 11:49:00,1.6266,1.6266,1.62645,1.62645,139500000.0
2008-07-29 11:50:00,1.6265,1.6266,1.62645,1.6266,167400000.0
2008-07-29 11:51:00,1.6266,1.6266,1.62655,1.62655,22400000.0
2008-07-29 11:52:00,1.62655,1.6267,1.6265,1.62655,123800000.0
2008-07-29 11:53:00,1.62655,1.6266,1.6265,1.62655,170700000.0
2008-07-29 11:54:00,1.6266,1.6268,1.62655,1.6267,201800000.0
2008-07-29 11:55:00,1.6267,1.6267,1.6266,1.6266,83800000.0
2008-07-29 11:56:00,1.6266,1.6266,1.6264,1.6264,144500000.0
2008-07-29 11:57:00,1.6264,1.6265,1.6264,1.62645,27400000.0
2008-07-29 11:58:00,1.6266,1.6266,1.6265,1.6266,57700000.0
2008-07-29 11:59:00,1.6266,1.6267,1.6265,1.6267,45900000.0
2008-07-29 12:00:00,1.62665,1.6267,1.6265,1.6266,84800000.0
2008-07-29 12:01:00,1.62655,1.6267,1.62645,1.6266,114900000.0
2008-07-29 12:02:00,1.6266,1.6268,1.62655,1.6268,14900000.0
2008-07-29 12:03:00,1.6268,1.6271,1.6268,1.62695,56300000.0
2008-07-29 12:04:00,1.62695,1.6272,1.62695,1.62705,115400000.0
2008-07-29 12:05:00,1.6271,1.6272,1.62695,1.62695,61400000.0
2008-07-29 12:06:00,1.62695,1.6271,1.6269,1.6271,46600000.0
2008-07-29 12:07:00,1.6271,1.6273,1.62705,1.62715,127400000.0
2008-07-29 12:08:00,1.62715,1.62725,1.62705,1.6271,51100000.0
2008-07-29 12:09:00,1.6271,1.6271,1.6271,1.6271,17000000.0
2008-07-29 12:10:00,1.6271,1.6271,1.6271,1.6271,4000000.0
2008-07-29 12:11:00,1.627,1.6271,1.627,1.6271,8000000.0
2008-07-29 12:12:00,1.6271,1.6272,1.62705,1.6271,16800000.0
2008-07-29 12:13:00,1.6271,1.6274,1.6271,1.6274,51600000.0
2008-07-29 12:14:00,1.6274,1.6274,1.62725,1.6274,22000000.0
2008-07-29 12:15:00,1.6275,1.6275,1.62735,1.6274,7000000.0
2008-07-29 12:16:00,1.62735,1.6274,1.62735,1.62735,11000000.0
2008-07-29 12:17:00,1.6274,1.6275,1.6273,1.62735,31900000.0
2008-07-29 12:18:00,1.62735,1.6274,1.62735,1.6274,7200000.0
2008-07-29 12:19:00,1.62735,1.62735,1.62735,1.62735,3800000.0
2008-07-29 12:20:00,1.6274,1.6277,1.62735,1.62755,44900000.0
2008-07-29 12:21:00,1.62755,1.6276,1.62755,1.6276,38000000.0
2008-07-29 12:22:00,1.6276,1.6276,1.62745,1.62755,70100000.0
2008-07-29 12:23:00,1.62755,1.6278,1.6275,1.62775,94900000.0
2008-07-29 12:24:00,1.6278,1.6279,1.6277,1.6277,44000000.0
2008-07-29 12:25:00,1.6278,1.6278,1.62775,1.62775,17000000.0
2008-07-29 12:26:00,1.62775,1.6278,1.62765,1.6278,93700000.0
2008-07-29 12:27:00,1.6278,1.6279,1.62765,1.6278,61600000.0
2008-07-29 12:28:00,1.6278,1.628,1.6278,1.6279,28100000.0
2008-07-29 12:29:00,1.6279,1.6281,1.6279,1.628,43000000.0
2008-07-29 12:30:00,1.6281,1.6281,1.62775,1.62775,83000000.0
2008-07-29 12:31:00,1.62775,1.6279,1.62775,1.62775,24200000.0
2008-07-29 12:32:00,1.6279,1.6279,1.62755,1.6276,109500000.0
2008-07-29 12:33:00,1.6276,1.6278,1.6275,1.6278,34300000.0
2008-07-29 12:34:00,1.6279,1.6279,1.62785,1.6279,28300000.0
2008-07-29 12:35:00,1.6279,1.6279,1.62765,1.6278,82600000.0
2008-07-29 12:36:00,1.62775,1.6279,1.62765,1.62775,107400000.0
2008-07-29 12:37:00,1.6279,1.6279,1.6276,1.6279,89300000.0
2008-07-29 12:38:00,1.62785,1.6281,1.62785,1.62805,91100000.0
2008-07-29 12:39:00,1.62805,1.6281,1.62785,1.6279,51600000.0
2008-07-29 12:40:00,1.6279,1.6281,1.6278,1.6281,60300000.0
2008-07-29 12:41:00,1.6281,1.6281,1.62775,1.62785,60400000.0
2008-07-29 12:42:00,1.6279,1.628,1.6278,1.6278,75300000.0
2008-07-29 12:43:00,1.6278,1.6281,1.6278,1.628,104500000.0
2008-07-29 12:44:00,1.628,1.6281,1.6278,1.62785,71500000.0
2008-07-29 12:45:00,1.62785,1.628,1.62785,1.6279,29300000.0
2008-07-29 12:46:00,1.62795,1.6281,1.6279,1.628,71300000.0
2008-07-29 12:47:00,1.628,1.628,1.62795,1.628,12600000.0
2008-07-29 12:48:00,1.628,1.628,1.62795,1.62795,19300000.0
2008-07-29 12:49:00,1.628,1.6282,1.628,1.6281,57400000.0
2008-07-29 12:50:00,1.6282,1.6282,1.62805,1.6281,30100000.0
2008-07-29 12:51:00,1.62805,1.6281,1.62805,1.6281,12000000.0
2008-07-29 12:52:00,1.6281,1.6281,1.628,1.628,48400000.0
2008-07-29 12:53:00,1.6281,1.6281,1.62805,1.62805,8300000.0
2008-07-29 12:54:00,1.6281,1.6281,1.6281,1.6281,2000000.0
2008-07-29 12:55:00,1.6281,1.6281,1.6281,1.6281,4000000.0
2008-07-29 12:56:00,1.6281,1.6282,1.6281,1.6282,18700000.0
2008-07-29 12:57:00,1.6282,1.6282,1.6281,1.6281,15000000.0
2008-07-29 12:58:00,1.6281,1.6285,1.6281,1.6283,109700000.0
2008-07-29 12:59:00,1.62825,1.6284,1.6282,1.6282,76900000.0
2008-07-29 13:00:00,1.6282,1.6284,1.6281,1.6282,119400000.0
2008-07-29 13:01:00,1.62825,1.6284,1.6282,1.6282,57600000.0
2008-07-29 13:02:00,1.6282,1.6282,1.62805,1.62805,22300000.0
2008-07-29 13:03:00,1.62805,1.6281,1.628,1.6281,67900000.0
2008-07-29 13:04:00,1.6281,1.6281,1.62805,1.6281,12900000.0
2008-07-29 13:05:00,1.62805,1.6282,1.62805,1.6281,12800000.0
2008-07-29 13:06:00,1.6281,1.6282,1.62805,1.6282,15000000.0
2008-07-29 13:07:00,1.6281,1.6283,1.6281,1.6281,33500000.0
2008-07-29 13:08:00,1.6281,1.6284,1.62795,1.628,118500000.0
2008-07-29 13:09:00,1.62795,1.6282,1.62795,1.62805,130100000.0
2008-07-29 13:10:00,1.6282,1.6284,1.6281,1.6283,43500000.0
2008-07-29 13:11:00,1.6283,1.6284,1.6279,1.628,105000000.0
2008-07-29 13:12:00,1.628,1.6283,1.628,1.6283,119300000.0
2008-07-29 13:13:00,1.62815,1.6287,1.62815,1.62855,63100000.0
2008-07-29 13:14:00,1.62855,1.6286,1.62835,1.6285,124400001.0
2008-07-29 13:15:00,1.6285,1.62955,1.6284,1.62915,189800000.0
2008-07-29 13:16:00,1.6293,1.6298,1.62915,1.6292,212600001.0
2008-07-29 13:17:00,1.6292,1.6293,1.62885,1.6291,176900000.0
2008-07-29 13:18:00,1.62905,1.6293,1.62905,1.6291,157500000.0
2008-07-29 13:19:00,1.6291,1.6292,1.62855,1.6286,156700000.0
2008-07-29 13:20:00,1.6286,1.6288,1.6284,1.6288,114200000.0
2008-07-29 13:21:00,1.6289,1.629,1.62865,1.6288,121900000.0
2008-07-29 13:22:00,1.6288,1.6289,1.62835,1.6284,91000000.0
2008-07-29 13:23:00,1.6284,1.6286,1.6281,1.6282,225800000.0
2008-07-29 13:24:00,1.6281,1.6284,1.628,1.6284,77900000.0
2008-07-29 13:25:00,1.6284,1.6287,1.62835,1.6286,74600000.0
2008-07-29 13:26:00,1.6286,1.6286,1.62845,1.6286,55000000.0
2008-07-29 13:27:00,1.6287,1.6287,1.6285,1.6286,33600000.0
2008-07-29 13:28:00,1.6286,1.6287,1.6285,1.6287,16800000.0
2008-07-29 13:29:00,1.6287,1.6287,1.6282,1.6283,65400000.0
2008-07-29 13:30:00,1.6284,1.6289,1.6283,1.6289,75000000.0
2008-07-29 13:31:00,1.6289,1.629,1.62875,1.6289,47100000.0
2008-07-29 13:32:00,1.6288,1.629,1.6287,1.6288,70300000.0
2008-07-29 13:33:00,1.6288,1.6293,1.62875,1.6291,156900000.0
2008-07-29 13:34:00,1.62905,1.6291,1.6287,1.6288,76700000.0
2008-07-29 13:35:00,1.6288,1.6289,1.6286,1.6288,145800000.0
2008-07-29 13:36:00,1.6288,1.6289,1.6287,1.6288,129500000.0
2008-07-29 13:37:00,1.6288,1.6293,1.6288,1.6293,68900000.0
2008-07-29 13:38:00,1.6293,1.6293,1.6292,1.6293,32000000.0
2008-07-29 13:39:00,1.6293,1.6293,1.62905,1.62905,45300000.0
2008-07-29 13:40:00,1.6291,1.6292,1.629,1.629,73400000.0
2008-07-29 13:41:00,1.6292,1.6292,1.62895,1.62905,142300000.0
2008-07-29 13:42:00,1.62905,1.6292,1.62905,1.62915,51800000.0
2008-07-29 13:43:00,1.62915,1.6292,1.629,1.6291,65200000.0
2008-07-29 13:44:00,1.6291,1.6291,1.62895,1.62905,99500000.0
2008-07-29 13:45:00,1.62905,1.6292,1.62895,1.62895,87200000.0
2008-07-29 13:46:00,1.62895,1.6292,1.62895,1.629,62300000.0
2008-07-29 13:47:00,1.629,1.6292,1.62895,1.62895,90200000.0
2008-07-29 13:48:00,1.62895,1.629,1.62895,1.62895,12800000.0
2008-07-29 13:49:00,1.62895,1.6291,1.62895,1.6291,73800000.0
2008-07-29 13:50:00,1.6291,1.6293,1.629,1.6293,156600000.0
2008-07-29 13:51:00,1.6293,1.6294,1.6292,1.6294,46000000.0
2008-07-29 13:52:00,1.6293,1.6294,1.6292,1.6292,49600000.0
2008-07-29 13:53:00,1.6293,1.6293,1.6291,1.6292,222000000.0
2008-07-29 13:54:00,1.6292,1.6293,1.62915,1.6293,144900000.0
2008-07-29 13:55:00,1.6294,1.6295,1.6293,1.6295,58900000.0
2008-07-29 13:56:00,1.6295,1.6296,1.6293,1.6294,144300000.0
2008-07-29 13:57:00,1.6294,1.6296,1.6294,1.6295,105700000.0
2008-07-29 13:58:00,1.6296,1.6297,1.6294,1.6295,114700000.0
2008-07-29 13:59:00,1.6295,1.6296,1.6292,1.6292,117600000.0
2008-07-29 14:00:00,1.6292,1.6296,1.6292,1.62945,200000000.0
2008-07-29 14:01:00,1.6295,1.6295,1.62915,1.6292,181500000.0
2008-07-29 14:02:00,1.6292,1.6295,1.62915,1.62945,112700000.0
2008-07-29 14:03:00,1.6295,1.6296,1.6293,1.6293,52300000.0
2008-07-29 14:04:00,1.62925,1.6294,1.62925,1.6293,51200000.0
2008-07-29 14:05:00,1.6294,1.6295,1.62925,1.6294,66800000.0
2008-07-29 14:06:00,1.6294,1.6294,1.6292,1.6293,73100000.0
2008-07-29 14:07:00,1.6293,1.6295,1.6293,1.6295,55300000.0
2008-07-29 14:08:00,1.6295,1.6295,1.62935,1.6294,33200000.0
2008-07-29 14:09:00,1.6293,1.6294,1.6293,1.6294,38400000.0
2008-07-29 14:10:00,1.6293,1.6294,1.6293,1.6294,63400000.0
2008-07-29 14:11:00,1.6293,1.6295,1.6293,1.6294,146200000.0
2008-07-29 14:12:00,1.6294,1.6299,1.6294,1.6299,236700000.0
2008-07-29 14:13:00,1.62985,1.6302,1.62975,1.6301,237200000.0
2008-07-29 14:14:00,1.6302,1.6302,1.6299,1.6299,268850000.0
2008-07-29 14:15:00,1.63,1.63,1.62945,1.6296,250899999.0
2008-07-29 14:16:00,1.6297,1.6299,1.62955,1.6299,120300000.0
2008-07-29 14:17:00,1.6299,1.6306,1.6299,1.6305,241000000.0
2008-07-29 14:18:00,1.6305,1.6305,1.63,1.6301,121433750.0
2008-07-29 14:19:00,1.6301,1.6304,1.63,1.6303,66800000.0
2008-07-29 14:20:00,1.6303,1.6304,1.63,1.63,202600000.0
2008-07-29 14:21:00,1.62995,1.6301,1.6298,1.6298,72000000.0
2008-07-29 14:22:00,1.6298,1.63,1.6298,1.6298,93700000.0
2008-07-29 14:23:00,1.6298,1.6298,1.6295,1.6296,75700000.0
2008-07-29 14:24:00,1.6296,1.6297,1.62955,1.62965,114500000.0
2008-07-29 14:25:00,1.6296,1.6296,1.62945,1.6295,63600000.0
2008-07-29 14:26:00,1.6295,1.6297,1.62945,1.6297,149700000.0
2008-07-29 14:27:00,1.6297,1.6299,1.6295,1.6299,114500000.0
2008-07-29 14:28:00,1.6298,1.6299,1.6296,1.6297,90900000.0
2008-07-29 14:29:00,1.6297,1.6297,1.62945,1.6296,59000000.0
2008-07-29 14:30:00,1.62955,1.6297,1.62955,1.6297,64500000.0
2008-07-29 14:31:00,1.6297,1.6298,1.6296,1.6298,126500000.0
2008-07-29 14:32:00,1.6298,1.6299,1.6297,1.6299,75300000.0
2008-07-29 14:33:00,1.6298,1.63,1.6297,1.6298,98400000.0
2008-07-29 14:34:00,1.6298,1.6299,1.6298,1.6298,67600000.0
2008-07-29 14:35:00,1.6298,1.62995,1.6298,1.6299,33700000.0
2008-07-29 14:36:00,1.6299,1.63,1.6298,1.62985,96900000.0
2008-07-29 14:37:00,1.62985,1.63,1.6298,1.6298,48300000.0
2008-07-29 14:38:00,1.6299,1.6299,1.6299,1.6299,20700000.0
2008-07-29 14:39:00,1.6298,1.63,1.6298,1.6298,58700000.0
2008-07-29 14:40:00,1.6299,1.6299,1.6298,1.6299,48900000.0
2008-07-29 14:41:00,1.6299,1.6299,1.62985,1.6299,82200000.0
2008-07-29 14:42:00,1.6299,1.6302,1.6299,1.62995,148000000.0
2008-07-29 14:43:00,1.62995,1.6301,1.6299,1.63,86300000.0
2008-07-29 14:44:00,1.63,1.63,1.6299,1.62995,81100000.0
2008-07-29 14:45:00,1.6299,1.63,1.62985,1.6299,123900000.0
2008-07-29 14:46:00,1.6299,1.63,1.6299,1.63,25700000.0
2008-07-29 14:47:00,1.63,1.63,1.6299,1.6299,12800000.0
2008-07-29 14:48:00,1.6299,1.63,1.6298,1.6298,26600000.0
2008-07-29 14:49:00,1.6299,1.6299,1.6297,1.6297,49800000.0
2008-07-29 14:50:00,1.6297,1.6298,1.6297,1.6298,25000000.0
2008-07-29 14:51:00,1.6298,1.6299,1.6298,1.6298,36400000.0
2008-07-29 14:52:00,1.6298,1.6299,1.62965,1.62985,70800000.0
2008-07-29 14:53:00,1.6299,1.63,1.62985,1.62985,107100000.0
2008-07-29 14:54:00,1.62985,1.6301,1.62985,1.6299,111000000.0
2008-07-29 14:55:00,1.6299,1.6299,1.62975,1.6299,75700000.0
2008-07-29 14:56:00,1.6298,1.6299,1.6298,1.6299,50200000.0
2008-07-29 14:57:00,1.6298,1.6299,1.6297,1.6297,326800000.0
2008-07-29 14:58:00,1.6297,1.6298,1.6297,1.6298,32700000.0
2008-07-29 14:59:00,1.6298,1.6298,1.6297,1.6298,72900000.0
2008-07-29 15:00:00,1.6298,1.6302,1.6296,1.6301,218500000.0
2008-07-29 15:01:00,1.6301,1.6304,1.6301,1.6302,56600000.0
2008-07-29 15:02:00,1.6302,1.6304,1.6302,1.6302,43900000.0
2008-07-29 15:03:00,1.6302,1.6304,1.6302,1.6303,112600000.0
2008-07-29 15:04:00,1.6303,1.6304,1.6302,1.6303,103000000.0
2008-07-29 15:05:00,1.6302,1.6305,1.6302,1.6303,104500000.0
2008-07-29 15:06:00,1.6304,1.6304,1.63,1.6301,110900000.0
2008-07-29 15:07:00,1.63,1.6301,1.6298,1.6298,95100000.0
2008-07-29 15:08:00,1.6298,1.6299,1.62935,1.6295,119600000.0
2008-07-29 15:09:00,1.6295,1.6295,1.62935,1.6295,37000000.0
2008-07-29 15:10:00,1.6295,1.6295,1.6293,1.6293,47800000.0
2008-07-29 15:11:00,1.62925,1.6295,1.62925,1.6294,28600000.0
2008-07-29 15:12:00,1.6295,1.6295,1.6293,1.6294,28600000.0
2008-07-29 15:13:00,1.6295,1.6295,1.6293,1.6294,15800000.0
2008-07-29 15:14:00,1.6294,1.6295,1.6294,1.6295,28000000.0
2008-07-29 15:15:00,1.6295,1.6295,1.6295,1.6295,4000000.0
2008-07-29 15:16:00,1.6295,1.6296,1.6294,1.6294,55400000.0
2008-07-29 15:17:00,1.6295,1.6296,1.62935,1.6294,49000000.0
2008-07-29 15:18:00,1.6294,1.6297,1.6294,1.6294,199200000.0
2008-07-29 15:19:00,1.6295,1.6296,1.6294,1.6295,62100000.0
2008-07-29 15:20:00,1.6295,1.6295,1.6294,1.6294,50200000.0
2008-07-29 15:21:00,1.6295,1.6296,1.6294,1.6294,98200000.0
2008-07-29 15:22:00,1.6294,1.6295,1.6292,1.62925,73400000.0
2008-07-29 15:23:00,1.6293,1.6293,1.6292,1.6293,53900000.0
2008-07-29 15:24:00,1.6293,1.6293,1.6292,1.6293,81200000.0
2008-07-29 15:25:00,1.6292,1.6294,1.62915,1.6292,129400000.0
2008-07-29 15:26:00,1.6292,1.6293,1.6291,1.6291,72000000.0
2008-07-29 15:27:00,1.6291,1.6293,1.62905,1.6293,77700000.0
2008-07-29 15:28:00,1.6293,1.6294,1.629,1.6292,78900000.0
2008-07-29 15:29:00,1.6292,1.6292,1.62905,1.6292,35500000.0
2008-07-29 15:30:00,1.6293,1.6295,1.6292,1.6294,113600000.0
2008-07-29 15:31:00,1.6294,1.6295,1.62925,1.6295,84000000.0
2008-07-29 15:32:00,1.6295,1.6299,1.6294,1.6297,111400000.0
2008-07-29 15:33:00,1.62965,1.6299,1.62965,1.6299,126300000.0
2008-07-29 15:34:00,1.6299,1.6299,1.6296,1.6296,66100000.0
2008-07-29 15:35:00,1.6296,1.6298,1.6296,1.6297,63400000.0
2008-07-29 15:36:00,1.6296,1.6298,1.6296,1.6297,48700000.0
2008-07-29 15:37:00,1.6296,1.6297,1.6294,1.6296,195300000.0
2008-07-29 15:38:00,1.6296,1.6296,1.62935,1.6295,263500000.0
2008-07-29 15:39:00,1.6295,1.6295,1.62935,1.6294,103500000.0
2008-07-29 15:40:00,1.6295,1.6295,1.6292,1.6294,138200001.0
2008-07-29 15:41:00,1.6294,1.6296,1.62935,1.6295,225100000.0
2008-07-29 15:42:00,1.6295,1.6299,1.6295,1.62985,150000000.0
2008-07-29 15:43:00,1.6298,1.6299,1.62955,1.6297,133600000.0
2008-07-29 15:44:00,1.6298,1.6303,1.62965,1.6302,255599999.0
2008-07-29 15:45:00,1.6302,1.6303,1.6301,1.6302,146900000.0
2008-07-29 15:46:00,1.6301,1.6301,1.6298,1.6298,197200001.0
2008-07-29 15:47:00,1.6298,1.63,1.6297,1.6298,257599999.0
2008-07-29 15:48:00,1.6298,1.6299,1.6296,1.6296,104000000.0
2008-07-29 15:49:00,1.6296,1.6299,1.6295,1.6296,109600000.0
2008-07-29 15:50:00,1.6296,1.6297,1.6295,1.6295,101500000.0
2008-07-29 15:51:00,1.6296,1.6297,1.6295,1.6296,76000000.0
2008-07-29 15:52:00,1.6296,1.6299,1.62955,1.6299,46800000.0
2008-07-29 15:53:00,1.6298,1.6299,1.6295,1.6296,255700000.0
2008-07-29 15:54:00,1.62955,1.6298,1.6295,1.6295,180299998.0
2008-07-29 15:55:00,1.6295,1.6297,1.62945,1.6297,198400000.0
2008-07-29 15:56:00,1.6296,1.6297,1.62955,1.6297,68900000.0
2008-07-29 15:57:00,1.6297,1.6297,1.62935,1.6294,117800000.0
2008-07-29 15:58:00,1.6294,1.6296,1.62935,1.62955,106900000.0
2008-07-29 15:59:00,1.6296,1.6298,1.6292,1.6292,141400000.0
2008-07-29 16:00:00,1.6292,1.6299,1.6291,1.6299,314200001.0
2008-07-29 16:01:00,1.6298,1.6302,1.62975,1.6299,280800000.0
2008-07-29 16:02:00,1.6299,1.6306,1.6299,1.6304,261700000.0
2008-07-29 16:03:00,1.6304,1.6309,1.63025,1.6303,450799998.0
2008-07-29 16:04:00,1.6303,1.6309,1.6303,1.6308,234800000.0
2008-07-29 16:05:00,1.6308,1.6309,1.6307,1.6307,207500000.0
2008-07-29 16:06:00,1.6307,1.631,1.6306,1.6308,334000001.0
2008-07-29 16:07:00,1.6308,1.6315,1.6308,1.6314,305300000.0
2008-07-29 16:08:00,1.6313,1.6317,1.6309,1.6309,505399998.0
2008-07-29 16:09:00,1.6309,1.631,1.6307,1.631,370400002.0
2008-07-29 16:10:00,1.631,1.631,1.6305,1.6306,135600000.0
2008-07-29 16:11:00,1.6307,1.6308,1.6305,1.6306,247500000.0
2008-07-29 16:12:00,1.6306,1.6309,1.6305,1.63065,266700000.0
2008-07-29 16:13:00,1.6307,1.6309,1.6305,1.6306,534200001.0
2008-07-29 16:14:00,1.6306,1.6306,1.6302,1.6303,394099999.0
2008-07-29 16:15:00,1.6303,1.6308,1.6303,1.63065,311600000.0
2008-07-29 16:16:00,1.6307,1.6309,1.6304,1.6305,533999999.0
2008-07-29 16:17:00,1.6305,1.6309,1.6304,1.6305,444599995.0
2008-07-29 16:18:00,1.6305,1.6306,1.63025,1.6304,161700000.0
2008-07-29 16:19:00,1.6304,1.6304,1.63015,1.6304,162900000.0
2008-07-29 16:20:00,1.6304,1.6305,1.6302,1.6305,230900000.0
2008-07-29 16:21:00,1.6305,1.6305,1.6302,1.6302,194200000.0
2008-07-29 16:22:00,1.6302,1.6302,1.63,1.63,132400000.0
2008-07-29 16:23:00,1.63,1.6301,1.6298,1.63,117600000.0
2008-07-29 16:24:00,1.63,1.6301,1.6298,1.6299,270499999.0
2008-07-29 16:25:00,1.6299,1.6301,1.6298,1.6299,121700000.0
2008-07-29 16:26:00,1.63,1.63,1.6298,1.6298,117600000.0
2008-07-29 16:27:00,1.6299,1.63,1.6298,1.6298,121400000.0
2008-07-29 16:28:00,1.6298,1.6298,1.62965,1.6298,123600000.0
2008-07-29 16:29:00,1.6298,1.63,1.6296,1.6297,167500000.0
2008-07-29 16:30:00,1.6297,1.63,1.62965,1.6298,154100000.0
2008-07-29 16:31:00,1.6298,1.63,1.6297,1.6297,275300000.0
2008-07-29 16:32:00,1.6297,1.63,1.6296,1.6297,240300000.0
2008-07-29 16:33:00,1.6296,1.6297,1.62955,1.6296,93400000.0
2008-07-29 16:34:00,1.6297,1.6297,1.62955,1.62965,86600000.0
2008-07-29 16:35:00,1.62965,1.6298,1.62965,1.6297,160400000.0
2008-07-29 16:36:00,1.6297,1.6303,1.6297,1.6303,169600000.0
2008-07-29 16:37:00,1.6303,1.6304,1.6298,1.62995,331100000.0
2008-07-29 16:38:00,1.63,1.6302,1.6297,1.6298,364199999.0
2008-07-29 16:39:00,1.6298,1.6301,1.6297,1.63,86800000.0
2008-07-29 16:40:00,1.63,1.6305,1.62995,1.63005,221000000.0
2008-07-29 16:41:00,1.62995,1.6301,1.62975,1.6298,262400000.0
2008-07-29 16:42:00,1.6298,1.6299,1.6295,1.6296,203399999.0
2008-07-29 16:43:00,1.62955,1.6301,1.6295,1.63,260500000.0
2008-07-29 16:44:00,1.63,1.6301,1.6297,1.62985,183500000.0
2008-07-29 16:45:00,1.62985,1.6302,1.6298,1.6301,168900000.0
2008-07-29 16:46:00,1.6301,1.6302,1.63,1.6302,192700000.0
2008-07-29 16:47:00,1.6302,1.6307,1.6301,1.6305,225600000.0
2008-07-29 16:48:00,1.6305,1.631,1.63045,1.6306,259099998.0
2008-07-29 16:49:00,1.6306,1.6306,1.6303,1.6304,128900000.0
2008-07-29 16:50:00,1.6304,1.6306,1.6304,1.6305,172100001.0
2008-07-29 16:51:00,1.6305,1.6306,1.6305,1.6305,114400000.0
2008-07-29 16:52:00,1.6305,1.6307,1.6305,1.6306,302400000.0
2008-07-29 16:53:00,1.6306,1.6306,1.63045,1.6305,147900000.0
2008-07-29 16:54:00,1.6305,1.6305,1.6304,1.63045,112100000.0
2008-07-29 16:55:00,1.63045,1.6305,1.63045,1.63045,35600000.0
2008-07-29 16:56:00,1.63045,1.6306,1.6304,1.6305,48000000.0
2008-07-29 16:57:00,1.6305,1.6305,1.63025,1.6303,241900000.0
2008-07-29 16:58:00,1.63025,1.6304,1.63015,1.63015,185700000.0
2008-07-29 16:59:00,1.63015,1.6302,1.6297,1.6297,171300000.0
2008-07-29 17:00:00,1.6298,1.6299,1.62955,1.6296,284599999.0
2008-07-29 17:01:00,1.62955,1.6297,1.6295,1.6296,221999999.0
2008-07-29 17:02:00,1.6296,1.6298,1.6295,1.6298,96400000.0
2008-07-29 17:03:00,1.6298,1.6299,1.6297,1.6297,83700000.0
2008-07-29 17:04:00,1.6297,1.6297,1.6294,1.6294,58200000.0
2008-07-29 17:05:00,1.6294,1.6296,1.62935,1.6294,80600000.0
2008-07-29 17:06:00,1.6294,1.6294,1.6291,1.62915,112300000.0
2008-07-29 17:07:00,1.62915,1.6294,1.6291,1.6293,59800000.0
2008-07-29 17:08:00,1.6293,1.6293,1.6292,1.6292,42400000.0
2008-07-29 17:09:00,1.6293,1.6293,1.62915,1.62915,114100000.0
2008-07-29 17:10:00,1.62915,1.6298,1.6291,1.62975,240600000.0
2008-07-29 17:11:00,1.62975,1.63,1.6297,1.6298,94400000.0
2008-07-29 17:12:00,1.6299,1.6299,1.62975,1.6298,75300000.0
2008-07-29 17:13:00,1.6299,1.6299,1.62955,1.62965,116800000.0
2008-07-29 17:14:00,1.62965,1.6297,1.62935,1.62945,98500000.0
2008-07-29 17:15:00,1.62945,1.6298,1.62945,1.62965,127800000.0
2008-07-29 17:16:00,1.6298,1.6302,1.6296,1.6302,93800000.0
2008-07-29 17:17:00,1.6301,1.6301,1.62965,1.6298,161300000.0
2008-07-29 17:18:00,1.62975,1.6301,1.62965,1.6298,245400000.0
2008-07-29 17:19:00,1.6298,1.63005,1.62965,1.6298,188300000.0
2008-07-29 17:20:00,1.6298,1.6301,1.62965,1.62985,307600000.0
2008-07-29 17:21:00,1.6299,1.6301,1.6299,1.63,98800000.0
2008-07-29 17:22:00,1.6301,1.6301,1.62975,1.63,141500000.0
2008-07-29 17:23:00,1.63,1.6302,1.6299,1.6301,167500000.0
2008-07-29 17:24:00,1.6301,1.6301,1.62955,1.62955,100900000.0
2008-07-29 17:25:00,1.6295,1.6297,1.62935,1.62935,157400000.0
2008-07-29 17:26:00,1.62935,1.6296,1.62935,1.6295,132900000.0
2008-07-29 17:27:00,1.6296,1.6297,1.6295,1.62955,211300000.0
2008-07-29 17:28:00,1.62955,1.6296,1.62945,1.6295,66400000.0
2008-07-29 17:29:00,1.6295,1.6299,1.62945,1.6298,152000000.0
2008-07-29 17:30:00,1.62975,1.6298,1.62955,1.62955,127000000.0
2008-07-29 17:31:00,1.62955,1.6297,1.6295,1.6296,51800000.0
2008-07-29 17:32:00,1.62955,1.6296,1.6295,1.6295,13300000.0
2008-07-29 17:33:00,1.6296,1.6297,1.62955,1.6297,67500000.0
2008-07-29 17:34:00,1.6297,1.6297,1.6295,1.6296,74800000.0
2008-07-29 17:35:00,1.6296,1.6297,1.62955,1.62965,103600000.0
2008-07-29 17:36:00,1.6297,1.6298,1.6297,1.62975,125600000.0
2008-07-29 17:37:00,1.62975,1.6298,1.6297,1.6297,107100000.0
2008-07-29 17:38:00,1.6297,1.6298,1.6297,1.6298,24800000.0
2008-07-29 17:39:00,1.6297,1.63,1.6297,1.62975,90300000.0
2008-07-29 17:40:00,1.62975,1.6299,1.6297,1.6297,57900000.0
2008-07-29 17:41:00,1.6297,1.6297,1.6293,1.6294,196600000.0
2008-07-29 17:42:00,1.6294,1.6294,1.6292,1.6293,56900000.0
2008-07-29 17:43:00,1.6292,1.6296,1.6292,1.6296,192000000.0
2008-07-29 17:44:00,1.6295,1.6297,1.62945,1.6296,234700000.0
2008-07-29 17:45:00,1.6296,1.6296,1.6293,1.6295,222400000.0
2008-07-29 17:46:00,1.6295,1.6296,1.6295,1.6295,20300000.0
2008-07-29 17:47:00,1.62945,1.6296,1.6294,1.6295,55900000.0
2008-07-29 17:48:00,1.6295,1.6298,1.6295,1.6296,102500000.0
2008-07-29 17:49:00,1.6296,1.6297,1.62935,1.6296,327500000.0
2008-07-29 17:50:00,1.6296,1.6297,1.6295,1.6295,62200000.0
2008-07-29 17:51:00,1.6295,1.6297,1.6294,1.6295,86500000.0
2008-07-29 17:52:00,1.6295,1.6296,1.6293,1.6293,90000000.0
2008-07-29 17:53:00,1.6293,1.6295,1.6293,1.6293,73200000.0
2008-07-29 17:54:00,1.6294,1.6295,1.6294,1.62945,29400000.0
2008-07-29 17:55:00,1.62945,1.6296,1.6294,1.6295,91100000.0
2008-07-29 17:56:00,1.6295,1.6298,1.6295,1.6297,144400000.0
2008-07-29 17:57:00,1.6297,1.6297,1.6296,1.6297,20000000.0
2008-07-29 17:58:00,1.6297,1.6297,1.62955,1.62955,52100000.0
2008-07-29 17:59:00,1.6297,1.6297,1.62945,1.6295,51400000.0
2008-07-29 18:00:00,1.62945,1.6295,1.6294,1.6295,45900000.0
2008-07-29 18:01:00,1.6295,1.6295,1.62945,1.62945,28300000.0
2008-07-29 18:02:00,1.6295,1.6296,1.62945,1.62945,56100000.0
2008-07-29 18:03:00,1.6295,1.6296,1.6294,1.62945,142800000.0
2008-07-29 18:04:00,1.62945,1.6295,1.62915,1.6293,145700000.0
2008-07-29 18:05:00,1.62925,1.6295,1.6291,1.62935,153200000.0
2008-07-29 18:06:00,1.62935,1.6296,1.62925,1.6294,157900000.0
2008-07-29 18:07:00,1.6296,1.6297,1.6293,1.6297,222000000.0
2008-07-29 18:08:00,1.6297,1.6297,1.6294,1.6296,169300000.0
2008-07-29 18:09:00,1.62955,1.6298,1.6295,1.6297,109500000.0
2008-07-29 18:10:00,1.6297,1.6298,1.6293,1.6296,215000000.0
2008-07-29 18:11:00,1.6296,1.6298,1.62955,1.6297,140000000.0
2008-07-29 18:12:00,1.6297,1.6298,1.62955,1.62955,85100000.0
2008-07-29 18:13:00,1.62955,1.6301,1.62955,1.6298,166200000.0
2008-07-29 18:14:00,1.6298,1.6298,1.6295,1.6297,215400000.0
2008-07-29 18:15:00,1.6297,1.6298,1.6295,1.6296,88300000.0
2008-07-29 18:16:00,1.6296,1.6296,1.62935,1.6296,162300000.0
2008-07-29 18:17:00,1.6296,1.6296,1.62945,1.6296,139800000.0
2008-07-29 18:18:00,1.6295,1.6297,1.6295,1.62955,287700000.0
2008-07-29 18:19:00,1.62955,1.6299,1.62935,1.6295,407700000.0
2008-07-29 18:20:00,1.62945,1.6297,1.6294,1.62955,159700000.0
2008-07-29 18:21:00,1.6296,1.6298,1.62955,1.6296,143000000.0
2008-07-29 18:22:00,1.6296,1.6297,1.6293,1.6295,99200000.0
2008-07-29 18:23:00,1.6295,1.6297,1.62935,1.6296,195200000.0
2008-07-29 18:24:00,1.6297,1.6297,1.62935,1.62955,252400000.0
2008-07-29 18:25:00,1.62955,1.6297,1.6295,1.6296,150200000.0
2008-07-29 18:26:00,1.62955,1.6297,1.6293,1.6293,126100000.0
2008-07-29 18:27:00,1.6294,1.6294,1.629,1.6293,227700000.0
2008-07-29 18:28:00,1.6293,1.6299,1.6293,1.6297,145500000.0
2008-07-29 18:29:00,1.6297,1.6297,1.62945,1.62955,134400000.0
2008-07-29 18:30:00,1.6296,1.6298,1.6295,1.62965,107500000.0
2008-07-29 18:31:00,1.62965,1.6297,1.6296,1.6297,130200000.0
2008-07-29 18:32:00,1.62965,1.6298,1.62955,1.6298,232300000.0
2008-07-29 18:33:00,1.62975,1.6298,1.6296,1.62965,181700000.0
2008-07-29 18:34:00,1.62965,1.6298,1.6296,1.6298,76100000.0
2008-07-29 18:35:00,1.6298,1.6299,1.62955,1.6298,79900000.0
2008-07-29 18:36:00,1.62975,1.63,1.62975,1.62995,58700000.0
2008-07-29 18:37:00,1.62995,1.63,1.62975,1.62985,161900000.0
2008-07-29 18:38:00,1.62985,1.63,1.62975,1.62985,52900000.0
2008-07-29 18:39:00,1.62985,1.6301,1.62985,1.62995,141900000.0
2008-07-29 18:40:00,1.62995,1.62995,1.62995,1.62995,38000000.0
2008-07-29 18:41:00,1.62995,1.62995,1.62995,1.62995,40800000.0
2008-07-29 18:42:00,1.63,1.63,1.62985,1.62995,75900000.0
2008-07-29 18:43:00,1.62995,1.63,1.62995,1.63,18000000.0
2008-07-29 18:44:00,1.62995,1.6301,1.62985,1.62995,99200000.0
2008-07-29 18:45:00,1.62995,1.6301,1.62995,1.63,34300000.0
2008-07-29 18:46:00,1.6301,1.6301,1.62995,1.62995,49900000.0
2008-07-29 18:47:00,1.62995,1.63,1.6298,1.6299,159500000.0
2008-07-29 18:48:00,1.62985,1.6303,1.62985,1.6302,233400000.0
2008-07-29 18:49:00,1.6301,1.6302,1.63,1.63,139500000.0
2008-07-29 18:50:00,1.63,1.6303,1.62995,1.6303,248700000.0
2008-07-29 18:51:00,1.6302,1.6303,1.63015,1.6302,173800000.0
2008-07-29 18:52:00,1.6302,1.6306,1.63015,1.63015,324199998.0
2008-07-29 18:53:00,1.63015,1.6303,1.63015,1.6303,142000002.0
2008-07-29 18:54:00,1.6303,1.6304,1.63025,1.6304,29700000.0
2008-07-29 18:55:00,1.63035,1.6307,1.6303,1.6305,193800000.0
2008-07-29 18:56:00,1.6305,1.6307,1.6305,1.6306,363100000.0
2008-07-29 18:57:00,1.6305,1.6305,1.6304,1.6305,134100000.0
2008-07-29 18:58:00,1.6305,1.6307,1.6304,1.6307,197500000.0
2008-07-29 18:59:00,1.6307,1.6308,1.6304,1.6304,295199999.0
2008-07-29 19:00:00,1.6304,1.6306,1.63035,1.6304,115600000.0
2008-07-29 19:01:00,1.63035,1.6304,1.63035,1.6304,15400000.0
2008-07-29 19:02:00,1.63035,1.6305,1.63025,1.6305,72700000.0
2008-07-29 19:03:00,1.6305,1.6308,1.63045,1.6306,150000000.0
2008-07-29 19:04:00,1.6306,1.6309,1.6306,1.63075,90100000.0
2008-07-29 19:05:00,1.63075,1.6308,1.6307,1.6308,24000000.0
2008-07-29 19:06:00,1.6308,1.6309,1.63045,1.6305,98200000.0
2008-07-29 19:07:00,1.6304,1.6305,1.6301,1.63025,187800000.0
2008-07-29 19:08:00,1.6304,1.6305,1.63035,1.6305,166800000.0
2008-07-29 19:09:00,1.6305,1.6305,1.6304,1.6305,50800000.0
2008-07-29 19:10:00,1.6305,1.6305,1.63025,1.6304,146200000.0
2008-07-29 19:11:00,1.6304,1.6304,1.6303,1.6303,22900000.0
2008-07-29 19:12:00,1.6303,1.6303,1.6299,1.62995,119100000.0
2008-07-29 19:13:00,1.62995,1.6302,1.62995,1.6302,48400000.0
2008-07-29 19:14:00,1.6302,1.6302,1.63005,1.6301,71100000.0
2008-07-29 19:15:00,1.6301,1.6301,1.62975,1.62975,113900000.0
2008-07-29 19:16:00,1.6299,1.63,1.62985,1.63,140700000.0
2008-07-29 19:17:00,1.63,1.63,1.62975,1.6298,113400000.0
2008-07-29 19:18:00,1.6298,1.63,1.62975,1.62975,184400000.0
2008-07-29 19:19:00,1.62975,1.63,1.62975,1.63,117800000.0
2008-07-29 19:20:00,1.6301,1.6301,1.62995,1.63,39500000.0
2008-07-29 19:21:00,1.63,1.63,1.6297,1.6298,77200000.0
2008-07-29 19:22:00,1.62975,1.6298,1.62975,1.62975,19500000.0
2008-07-29 19:23:00,1.6299,1.6301,1.62985,1.62985,55400000.0
2008-07-29 19:24:00,1.6299,1.6299,1.6298,1.62985,43300000.0
2008-07-29 19:25:00,1.62985,1.63,1.62985,1.6299,26900000.0
2008-07-29 19:26:00,1.6298,1.6304,1.6298,1.6304,80300000.0
2008-07-29 19:27:00,1.6304,1.6304,1.63025,1.6303,88900000.0
2008-07-29 19:28:00,1.63015,1.63055,1.6301,1.6303,168700000.0
2008-07-29 19:29:00,1.6303,1.6305,1.63015,1.6304,340500000.0
2008-07-29 19:30:00,1.6304,1.6305,1.6302,1.6302,125000000.0
2008-07-29 19:31:00,1.6303,1.6305,1.63,1.6301,195600001.0
2008-07-29 19:32:00,1.63,1.6303,1.62995,1.63,277200000.0
2008-07-29 19:33:00,1.63,1.6301,1.63,1.63005,85800000.0
2008-07-29 19:34:00,1.6301,1.6302,1.62995,1.6301,116700000.0
2008-07-29 19:35:00,1.63,1.63,1.62995,1.62995,81400000.0
2008-07-29 19:36:00,1.62995,1.63,1.62975,1.6298,99200000.0
2008-07-29 19:37:00,1.6298,1.6299,1.62965,1.6297,134000000.0
2008-07-29 19:38:00,1.6296,1.63,1.6295,1.62985,158000000.0
2008-07-29 19:39:00,1.62985,1.63,1.6298,1.62995,97500000.0
2008-07-29 19:40:00,1.62995,1.63,1.6298,1.6299,119300000.0
2008-07-29 19:41:00,1.6299,1.63,1.6298,1.63,53700000.0
2008-07-29 19:42:00,1.6301,1.6303,1.63,1.6302,98800000.0
2008-07-29 19:43:00,1.6302,1.6302,1.62975,1.6298,98800000.0
2008-07-29 19:44:00,1.6299,1.6301,1.62975,1.6299,158700001.0
2008-07-29 19:45:00,1.6299,1.63,1.6293,1.6293,139100000.0
2008-07-29 19:46:00,1.6293,1.6296,1.6293,1.6295,72200000.0
2008-07-29 19:47:00,1.6294,1.6295,1.6294,1.6294,48200000.0
2008-07-29 19:48:00,1.6295,1.6296,1.6292,1.62945,202600000.0
2008-07-29 19:49:00,1.62945,1.6297,1.6294,1.62955,91400000.0
2008-07-29 19:50:00,1.62955,1.6296,1.62935,1.6296,146100000.0
2008-07-29 19:51:00,1.6295,1.6296,1.62935,1.6295,116900000.0
2008-07-29 19:52:00,1.6296,1.6296,1.62935,1.6295,103600000.0
2008-07-29 19:53:00,1.6295,1.6297,1.6294,1.6296,59800000.0
2008-07-29 19:54:00,1.6297,1.6298,1.62955,1.6298,110100000.0
2008-07-29 19:55:00,1.6298,1.6299,1.62945,1.62955,120000000.0
2008-07-29 19:56:00,1.6296,1.6298,1.62945,1.62965,92200000.0
2008-07-29 19:57:00,1.62965,1.6298,1.62965,1.6297,59200000.0
2008-07-29 19:58:00,1.6297,1.6298,1.62965,1.62975,46000000.0
2008-07-29 19:59:00,1.62975,1.62975,1.62955,1.6296,150800000.0
2008-07-29 20:00:00,1.6296,1.6297,1.62945,1.6295,97700000.0
2008-07-29 20:01:00,1.6295,1.6296,1.6295,1.6295,48000000.0
2008-07-29 20:02:00,1.6295,1.6296,1.6294,1.6295,94900000.0
2008-07-29 20:03:00,1.6295,1.6296,1.6295,1.62955,72700000.0
2008-07-29 20:04:00,1.62955,1.6298,1.62955,1.62975,143000000.0
2008-07-29 20:05:00,1.62975,1.62975,1.62965,1.62965,44400000.0
2008-07-29 20:06:00,1.62965,1.6297,1.62945,1.62945,126700000.0
2008-07-29 20:07:00,1.62945,1.6297,1.62945,1.6295,77500000.0
2008-07-29 20:08:00,1.6296,1.6296,1.6294,1.62945,100800000.0
2008-07-29 20:09:00,1.6296,1.62975,1.6294,1.6294,175700000.0
2008-07-29 20:10:00,1.62935,1.6295,1.6293,1.62945,109700000.0
2008-07-29 20:11:00,1.6294,1.6295,1.6294,1.62945,57300000.0
2008-07-29 20:12:00,1.62945,1.62945,1.62945,1.62945,40000000.0
2008-07-29 20:13:00,1.62945,1.6295,1.62925,1.6293,155300000.0
2008-07-29 20:14:00,1.6293,1.6294,1.6292,1.6293,74600000.0
2008-07-29 20:15:00,1.6293,1.6294,1.6291,1.6291,94500000.0
2008-07-29 20:16:00,1.6291,1.6293,1.62905,1.6292,63200000.0
2008-07-29 20:17:00,1.6293,1.6293,1.6291,1.6291,24900000.0
2008-07-29 20:18:00,1.6291,1.6293,1.6291,1.6291,45600000.0
2008-07-29 20:19:00,1.6291,1.6292,1.6289,1.6291,92600000.0
2008-07-29 20:20:00,1.6291,1.6291,1.62895,1.6291,55100000.0
2008-07-29 20:21:00,1.6291,1.6291,1.629,1.62905,67200000.0
2008-07-29 20:22:00,1.6291,1.6296,1.62905,1.62925,129400000.0
2008-07-29 20:23:00,1.62925,1.6294,1.629,1.629,118800000.0
2008-07-29 20:24:00,1.6289,1.629,1.6287,1.6288,114100000.0
2008-07-29 20:25:00,1.6288,1.629,1.6288,1.62885,74400000.0
2008-07-29 20:26:00,1.62885,1.629,1.6288,1.6288,81500000.0
2008-07-29 20:27:00,1.6288,1.6292,1.6288,1.6291,84500000.0
2008-07-29 20:28:00,1.629,1.6292,1.629,1.6291,52700000.0
2008-07-29 20:29:00,1.6291,1.6293,1.62905,1.6291,66400000.0
2008-07-29 20:30:00,1.6291,1.6294,1.6291,1.6293,38200000.0
2008-07-29 20:31:00,1.6293,1.6293,1.62905,1.62905,53400000.0
2008-07-29 20:32:00,1.62905,1.6292,1.62905,1.6292,22000000.0
2008-07-29 20:33:00,1.6292,1.6292,1.62905,1.62905,83600000.0
2008-07-29 20:34:00,1.6291,1.6292,1.62905,1.62905,19900000.0
2008-07-29 20:35:00,1.62905,1.6292,1.62905,1.6292,23800000.0
2008-07-29 20:36:00,1.6291,1.6293,1.62905,1.62905,73900000.0
2008-07-29 20:37:00,1.62905,1.6292,1.629,1.62905,49600000.0
2008-07-29 20:38:00,1.6291,1.6293,1.62905,1.6292,81800000.0
2008-07-29 20:39:00,1.6293,1.6293,1.629,1.6291,148300000.0
2008-07-29 20:40:00,1.6291,1.6291,1.629,1.62905,68100000.0
2008-07-29 20:41:00,1.62905,1.6291,1.62905,1.62905,90200000.0
2008-07-29 20:42:00,1.62905,1.62915,1.62905,1.62915,54800000.0
2008-07-29 20:43:00,1.62915,1.62925,1.629,1.629,123600000.0
2008-07-29 20:44:00,1.629,1.6292,1.629,1.6291,135500000.0
2008-07-29 20:45:00,1.62905,1.6291,1.62875,1.62885,313200000.0
2008-07-29 20:46:00,1.6288,1.629,1.6288,1.62895,157500000.0
2008-07-29 20:47:00,1.62895,1.6291,1.6288,1.62905,55000000.0
2008-07-29 20:48:00,1.62905,1.62905,1.6286,1.6287,174000000.0
2008-07-29 20:49:00,1.6287,1.6288,1.6287,1.6287,25000000.0
2008-07-29 20:50:00,1.6287,1.6287,1.62865,1.6287,10000000.0
2008-07-29 20:51:00,1.6286,1.6287,1.6286,1.6287,64000000.0
2008-07-29 20:52:00,1.6286,1.6287,1.62855,1.6287,24800000.0
2008-07-29 20:53:00,1.6287,1.6288,1.6286,1.6288,115700000.0
2008-07-29 20:54:00,1.6288,1.6291,1.6288,1.6288,137500000.0
2008-07-29 20:55:00,1.6288,1.629,1.6286,1.6286,121200000.0
2008-07-29 20:56:00,1.6286,1.6286,1.6285,1.6285,90100000.0
2008-07-29 20:57:00,1.6285,1.6288,1.6285,1.6286,74200000.0
2008-07-29 20:58:00,1.6286,1.6287,1.6284,1.6287,118800000.0
2008-07-29 20:59:00,1.6287,1.6289,1.6287,1.6289,61000000.0
2008-07-29 21:00:00,1.6288,1.6289,1.6286,1.6286,105800000.0
2008-07-29 21:01:00,1.6286,1.6287,1.6286,1.6287,25800000.0
2008-07-29 21:02:00,1.6288,1.6288,1.6285,1.6286,91000000.0
2008-07-29 21:03:00,1.62855,1.6287,1.6285,1.6287,146000000.0
2008-07-29 21:04:00,1.6287,1.6287,1.62855,1.6287,42800000.0
2008-07-29 21:05:00,1.6286,1.6288,1.62855,1.6288,166200000.0
2008-07-29 21:06:00,1.6288,1.6288,1.6286,1.6287,168600000.0
2008-07-29 21:07:00,1.6287,1.6287,1.62865,1.6287,15000000.0
2008-07-29 21:08:00,1.6286,1.6287,1.6286,1.6287,4900000.0
2008-07-29 21:09:00,1.62865,1.6287,1.62865,1.62865,29800000.0
2008-07-29 21:10:00,1.62865,1.6287,1.62865,1.6287,8000000.0
2008-07-29 21:11:00,1.6286,1.6287,1.6286,1.6287,31500000.0
2008-07-29 21:12:00,1.6287,1.6287,1.62855,1.62855,42900000.0
2008-07-29 21:13:00,1.62855,1.6287,1.62855,1.6286,25000000.0
2008-07-29 21:14:00,1.6286,1.6286,1.6286,1.6286,46200000.0
2008-07-29 21:15:00,1.6286,1.6286,1.62855,1.6286,38700000.0
2008-07-29 21:16:00,1.6286,1.6287,1.6286,1.62865,82000000.0
2008-07-29 21:17:00,1.6288,1.6288,1.6286,1.6286,137500000.0
2008-07-29 21:18:00,1.6287,1.6289,1.6287,1.6288,56400000.0
2008-07-29 21:19:00,1.62865,1.6288,1.62855,1.6287,207100000.0
2008-07-29 21:20:00,1.6287,1.6288,1.62865,1.6287,59200000.0
2008-07-29 21:21:00,1.6287,1.6288,1.62865,1.6288,199600000.0
2008-07-29 21:22:00,1.62875,1.629,1.62875,1.629,226400000.0
2008-07-29 21:23:00,1.6289,1.6289,1.6289,1.6289,77300000.0
2008-07-29 21:24:00,1.6289,1.629,1.62885,1.6289,167300000.0
2008-07-29 21:25:00,1.6289,1.629,1.6289,1.6289,62100000.0
2008-07-29 21:26:00,1.6289,1.629,1.6289,1.6289,174300000.0
2008-07-29 21:27:00,1.6289,1.629,1.62885,1.6289,62300000.0
2008-07-29 21:28:00,1.6289,1.6289,1.62885,1.6289,31100000.0
2008-07-29 21:29:00,1.6289,1.6289,1.6289,1.6289,6800000.0
2008-07-29 21:30:00,1.6289,1.629,1.62885,1.629,100900000.0
2008-07-29 21:31:00,1.6289,1.629,1.6289,1.629,71400000.0
2008-07-29 21:32:00,1.6289,1.6289,1.6289,1.6289,20700000.0
2008-07-29 21:33:00,1.629,1.629,1.6289,1.6289,56200000.0
2008-07-29 21:34:00,1.629,1.629,1.6289,1.6289,22800000.0
2008-07-29 21:35:00,1.6289,1.6289,1.62885,1.6289,22700000.0
2008-07-29 21:36:00,1.6289,1.6289,1.62885,1.6289,8700000.0
2008-07-29 21:37:00,1.6289,1.62895,1.62855,1.6287,118600000.0
2008-07-29 21:38:00,1.62865,1.6289,1.6286,1.6289,81300000.0
2008-07-29 21:39:00,1.6288,1.6289,1.6288,1.6288,24200000.0
2008-07-29 21:40:00,1.6288,1.6288,1.62875,1.6288,44000000.0
2008-07-29 21:41:00,1.6288,1.6288,1.6287,1.6287,53600000.0
2008-07-29 21:42:00,1.6287,1.6288,1.6287,1.6288,10600000.0
2008-07-29 21:43:00,1.6288,1.62885,1.6288,1.62885,14100000.0
2008-07-29 21:44:00,1.62885,1.62885,1.6287,1.6287,18000000.0
2008-07-29 21:45:00,1.6287,1.6287,1.6286,1.6286,88700000.0
2008-07-29 21:46:00,1.6286,1.6291,1.62855,1.6291,168600000.0
2008-07-29 21:47:00,1.6291,1.6291,1.62885,1.6291,55000000.0
2008-07-29 21:48:00,1.6291,1.6291,1.62875,1.6289,89400000.0
2008-07-29 21:49:00,1.629,1.6291,1.6289,1.6291,197800000.0
2008-07-29 21:50:00,1.6291,1.6291,1.6289,1.6289,71600000.0
2008-07-29 21:51:00,1.629,1.6292,1.62885,1.62885,138000000.0
2008-07-29 21:52:00,1.62885,1.6289,1.62865,1.6288,69900000.0
2008-07-29 21:53:00,1.6288,1.6289,1.62875,1.6288,124500000.0
2008-07-29 21:54:00,1.6288,1.62885,1.62865,1.6287,72300000.0
2008-07-29 21:55:00,1.6287,1.62875,1.6287,1.62875,42500000.0
2008-07-29 21:56:00,1.62875,1.6288,1.62865,1.6287,81200000.0
2008-07-29 21:57:00,1.6287,1.6288,1.6287,1.6288,37200000.0
2008-07-29 21:58:00,1.62875,1.6288,1.62875,1.6288,66100000.0
2008-07-29 21:59:00,1.6289,1.629,1.62885,1.6289,59000000.0
2008-07-29 22:00:00,1.6289,1.6289,1.6289,1.6289,1000000.0
2008-07-29 22:01:00,1.6289,1.6289,1.6289,1.6289,1000000.0
2008-07-29 22:02:00,1.6288,1.6289,1.6288,1.6289,8000000.0
2008-07-29 22:03:00,1.6288,1.6289,1.6288,1.6289,2000000.0
2008-07-29 22:04:00,1.629,1.629,1.6288,1.6288,16900000.0
2008-07-29 22:05:00,1.6288,1.6288,1.6288,1.6288,7000000.0
2008-07-29 22:06:00,1.6288,1.629,1.6288,1.6289,31000000.0
2008-07-29 22:07:00,1.629,1.6291,1.6289,1.6289,13800000.0
2008-07-29 22:08:00,1.6289,1.6289,1.6286,1.6287,35600000.0
2008-07-29 22:09:00,1.6287,1.6289,1.6287,1.6288,20600000.0
2008-07-29 22:10:00,1.6289,1.629,1.6288,1.6289,45000000.0
2008-07-29 22:11:00,1.6289,1.629,1.62875,1.629,35300000.0
2008-07-29 22:12:00,1.629,1.6293,1.629,1.6291,38700000.0
2008-07-29 22:13:00,1.6291,1.6292,1.62895,1.6291,27100000.0
2008-07-29 22:14:00,1.6291,1.6291,1.6291,1.6291,10000000.0
2008-07-29 22:15:00,1.6291,1.6295,1.6291,1.6293,53900000.0
2008-07-29 22:16:00,1.6293,1.6293,1.6292,1.6293,20300000.0
2008-07-29 22:17:00,1.6293,1.6293,1.6293,1.6293,13000000.0
2008-07-29 22:18:00,1.6293,1.6294,1.6293,1.6293,26000000.0
2008-07-29 22:19:00,1.6293,1.6293,1.6293,1.6293,4000000.0
2008-07-29 22:20:00,1.62925,1.6293,1.62925,1.6293,9800000.0
2008-07-29 22:21:00,1.6293,1.6294,1.6293,1.6294,33000000.0
2008-07-29 22:22:00,1.6294,1.6295,1.6293,1.6295,13000000.0
2008-07-29 22:23:00,1.6294,1.6294,1.6294,1.6294,1800000.0
2008-07-29 22:24:00,1.62945,1.62945,1.6294,1.6294,14500000.0
2008-07-29 22:25:00,1.6294,1.6296,1.6293,1.6295,85900000.0
2008-07-29 22:26:00,1.6295,1.6296,1.6295,1.6296,12000000.0
2008-07-29 22:27:00,1.6296,1.6297,1.6295,1.6296,43800000.0
2008-07-29 22:28:00,1.6296,1.6296,1.6294,1.6294,17000000.0
2008-07-29 22:29:00,1.6295,1.62965,1.6295,1.62965,49500000.0
2008-07-29 22:30:00,1.62965,1.62975,1.6295,1.6295,64100000.0
2008-07-29 22:31:00,1.6295,1.6297,1.6295,1.6297,51100000.0
2008-07-29 22:32:00,1.6297,1.6297,1.6296,1.6296,22600000.0
2008-07-29 22:33:00,1.62955,1.6298,1.62955,1.6297,50600000.0
2008-07-29 22:34:00,1.6297,1.6297,1.6296,1.6296,66900000.0
2008-07-29 22:35:00,1.6296,1.6297,1.6296,1.62965,84900000.0
2008-07-29 22:36:00,1.62965,1.6297,1.6296,1.6296,59700000.0
2008-07-29 22:37:00,1.6296,1.6299,1.6296,1.6297,36400000.0
2008-07-29 22:38:00,1.6297,1.6298,1.6297,1.6298,8000000.0
2008-07-29 22:39:00,1.6297,1.63,1.6297,1.6299,94000000.0
2008-07-29 22:40:00,1.6299,1.63,1.6299,1.63,10000000.0
2008-07-29 22:41:00,1.63,1.63,1.62985,1.6299,11200000.0
2008-07-29 22:42:00,1.62985,1.63,1.62975,1.62985,83500000.0
2008-07-29 22:43:00,1.62985,1.6299,1.62965,1.6299,110800000.0
2008-07-29 22:44:00,1.6298,1.6298,1.6297,1.6298,107200000.0
2008-07-29 22:45:00,1.6298,1.63035,1.6298,1.6303,57200000.0
2008-07-29 22:46:00,1.6304,1.6306,1.6304,1.6305,21200000.0
2008-07-29 22:47:00,1.6306,1.6307,1.6304,1.6305,94400000.0
2008-07-29 22:48:00,1.6307,1.6308,1.6306,1.6308,30200000.0
2008-07-29 22:49:00,1.6307,1.6308,1.6307,1.6307,46900000.0
2008-07-29 22:50:00,1.6306,1.6309,1.6306,1.6307,47900000.0
2008-07-29 22:51:00,1.6306,1.631,1.6306,1.6309,23700000.0
2008-07-29 22:52:00,1.631,1.6311,1.6308,1.6308,48600000.0
2008-07-29 22:53:00,1.6308,1.631,1.6307,1.631,46600000.0
2008-07-29 22:54:00,1.631,1.6318,1.631,1.63175,122400000.0
2008-07-29 22:55:00,1.6317,1.6321,1.6316,1.632,146600000.0
2008-07-29 22:56:00,1.632,1.6323,1.63165,1.6318,166100000.0
2008-07-29 22:57:00,1.6318,1.6319,1.6318,1.6319,7200000.0
2008-07-29 22:58:00,1.6319,1.6319,1.6318,1.6318,10800000.0
2008-07-29 22:59:00,1.6317,1.6318,1.6317,1.6318,17600000.0
2008-07-29 23:00:00,1.6317,1.63175,1.63135,1.63135,10000000.0
2008-07-29 23:01:00,1.6316,1.6317,1.6315,1.6315,28800000.0
2008-07-29 23:02:00,1.6315,1.6315,1.6315,1.6315,12800000.0
2008-07-29 23:03:00,1.6315,1.6316,1.6315,1.6316,43000000.0
2008-07-29 23:04:00,1.6316,1.6316,1.6316,1.6316,8500000.0
2008-07-29 23:05:00,1.6316,1.6317,1.6315,1.6316,335300002.0
2008-07-29 23:06:00,1.6316,1.6316,1.6315,1.6315,97700000.0
2008-07-29 23:07:00,1.6315,1.6317,1.6315,1.6315,125000003.0
2008-07-29 23:08:00,1.6315,1.6318,1.6315,1.6315,83200000.0
2008-07-29 23:09:00,1.6316,1.6316,1.6316,1.6316,3200000.0
2008-07-29 23:10:00,1.6316,1.6316,1.6316,1.6316,19200000.0
2008-07-29 23:11:00,1.6316,1.6316,1.6316,1.6316,6400000.0
2008-07-29 23:12:00,1.6316,1.6316,1.6316,1.6316,3200000.0
2008-07-29 23:13:00,1.6315,1.6316,1.6315,1.6316,25600000.0
2008-07-29 23:14:00,1.6316,1.6316,1.6316,1.6316,6400000.0
2008-07-29 23:15:00,1.63132,1.63154,1.63125,1.63125,15200000.0
2008-07-29 23:16:00,1.6316,1.6317,1.6316,1.6316,10000000.0
2008-07-29 23:17:00,1.6317,1.6317,1.63105,1.6314,124400000.0
2008-07-29 23:18:00,1.6315,1.6315,1.6308,1.6308,114600000.0
2008-07-29 23:19:00,1.6308,1.6312,1.6298,1.63065,108100000.0
2008-07-29 23:20:00,1.63065,1.63065,1.6306,1.63065,40600000.0
2008-07-29 23:21:00,1.6306,1.63075,1.6306,1.63075,43200000.0
2008-07-29 23:22:00,1.63075,1.63085,1.6307,1.6307,27000000.0
2008-07-29 23:23:00,1.6306,1.6306,1.6306,1.6306,5400000.0
2008-07-29 23:24:00,1.63065,1.63065,1.6305,1.6305,16000000.0
2008-07-29 23:25:00,1.6307,1.6309,1.6307,1.6308,56100000.0
2008-07-29 23:26:00,1.6309,1.6309,1.6308,1.6308,9000000.0
2008-07-29 23:27:00,1.6308,1.631,1.6308,1.6308,135400000.0
2008-07-29 23:28:00,1.6308,1.6308,1.6308,1.6308,56800000.0
2008-07-29 23:29:00,1.6308,1.631,1.6308,1.6308,20000000.0
2008-07-29 23:30:00,1.6308,1.631,1.6308,1.6309,11000000.0
2008-07-29 23:31:00,1.631,1.631,1.6308,1.6308,17100000.0
2008-07-29 23:32:00,1.6308,1.6308,1.6308,1.6308,3200000.0
2008-07-29 23:33:00,1.6308,1.631,1.6308,1.631,13200000.0
2008-07-29 23:34:00,1.631,1.631,1.631,1.631,11600000.0
2008-07-29 23:35:00,1.631,1.631,1.6308,1.6309,10000000.0
2008-07-29 23:36:00,1.6309,1.631,1.6307,1.6307,8200000.0
2008-07-29 23:37:00,1.6306,1.6308,1.6306,1.6308,8600000.0
2008-07-29 23:38:00,1.6307,1.6308,1.6305,1.6305,14400000.0
2008-07-29 23:39:00,1.6305,1.6306,1.6305,1.6305,8600000.0
2008-07-29 23:40:00,1.6305,1.6305,1.6305,1.6305,15000000.0
2008-07-29 23:41:00,1.6305,1.6308,1.6305,1.6308,89600000.0
2008-07-29 23:42:00,1.6308,1.6308,1.6306,1.6306,11800000.0
2008-07-29 23:43:00,1.6306,1.6306,1.6306,1.6306,9200000.0
2008-07-29 23:44:00,1.6305,1.6306,1.6303,1.6305,69700000.0
2008-07-29 23:45:00,1.6305,1.6306,1.6305,1.6306,25200000.0
2008-07-29 23:46:00,1.6306,1.6308,1.6306,1.6307,33400000.0
2008-07-29 23:47:00,1.6307,1.6307,1.6306,1.6306,31600000.0
2008-07-29 23:48:00,1.6306,1.6306,1.6305,1.6305,4000000.0
2008-07-29 23:49:00,1.6306,1.6306,1.6305,1.6306,30000000.0
2008-07-29 23:50:00,1.6306,1.6307,1.6304,1.6307,67400000.0
2008-07-29 23:51:00,1.6307,1.6307,1.6305,1.6305,16400000.0
2008-07-29 23:52:00,1.6305,1.6305,1.6305,1.6305,1000000.0
2008-07-29 23:53:00,1.6305,1.6308,1.6305,1.6307,15200000.0
2008-07-29 23:54:00,1.6307,1.6309,1.6307,1.6308,13200000.0
2008-07-29 23:55:00,1.6308,1.6308,1.6307,1.6307,9200000.0
2008-07-29 23:56:00,1.63038,1.63071,1.63038,1.63071,32900000.0
2008-07-29 23:57:00,1.6307,1.631,1.6307,1.6309,51000001.0
2008-07-29 23:58:00,1.631,1.6315,1.631,1.6312,27800000.0
2008-07-29 23:59:00,1.6312,1.6314,1.6312,1.6313,23200000.0
2008-07-30 00:00:00,1.6314,1.6315,1.6313,1.6315,36000000.0
2008-07-30 00:01:00,1.6314,1.6315,1.6313,1.6313,14000000.0
2008-07-30 00:02:00,1.6313,1.6314,1.6313,1.6314,24000000.0
2008-07-30 00:03:00,1.6313,1.6313,1.6313,1.6313,14000000.0
2008-07-30 00:04:00,1.6313,1.6313,1.6313,1.6313,13000000.0
2008-07-30 00:05:00,1.6312,1.6312,1.6301,1.6303,141600000.0
2008-07-30 00:06:00,1.6303,1.6303,1.6302,1.6302,14200000.0
2008-07-30 00:07:00,1.6302,1.6307,1.6302,1.6307,31900000.0
2008-07-30 00:08:00,1.6305,1.6305,1.6305,1.6305,6400000.0
2008-07-30 00:09:00,1.6305,1.6307,1.6305,1.6306,19400000.0
2008-07-30 00:10:00,1.6306,1.6306,1.6305,1.6306,11000000.0
2008-07-30 00:11:00,1.6305,1.6306,1.6305,1.6305,14000000.0
2008-07-30 00:12:00,1.6305,1.6305,1.6304,1.6305,8100000.0
2008-07-30 00:13:00,1.6305,1.6306,1.6305,1.6305,14000000.0
2008-07-30 00:14:00,1.6305,1.6307,1.6305,1.6306,12000000.0
2008-07-30 00:15:00,1.6306,1.6306,1.6305,1.6305,7200000.0
2008-07-30 00:16:00,1.6306,1.6306,1.6306,1.6306,2000000.0
2008-07-30 00:17:00,1.6305,1.6305,1.6305,1.6305,2000000.0
2008-07-30 00:18:00,1.6305,1.6306,1.6305,1.6305,9000000.0
2008-07-30 00:19:00,1.6305,1.6305,1.6304,1.6305,35000000.0
2008-07-30 00:20:00,1.6305,1.6306,1.6304,1.6306,19400000.0
2008-07-30 00:21:00,1.6306,1.6306,1.6305,1.6306,9000000.0
2008-07-30 00:22:00,1.6306,1.6306,1.6305,1.6305,8200000.0
2008-07-30 00:23:00,1.6305,1.6306,1.6305,1.6306,6000000.0
2008-07-30 00:24:00,1.6306,1.631,1.6306,1.631,12000000.0
2008-07-30 00:25:00,1.6309,1.631,1.6309,1.631,6300000.0
2008-07-30 00:26:00,1.6309,1.631,1.6309,1.631,15600000.0
2008-07-30 00:27:00,1.6309,1.631,1.6306,1.6308,48700000.0
2008-07-30 00:28:00,1.6308,1.631,1.6308,1.631,12200000.0
2008-07-30 00:29:00,1.6309,1.631,1.6309,1.631,17800000.0
2008-07-30 00:30:00,1.631,1.6313,1.631,1.6311,14200000.0
2008-07-30 00:31:00,1.6311,1.6317,1.631,1.6316,94800000.0
2008-07-30 00:32:00,1.6316,1.6317,1.6316,1.6317,12000000.0
2008-07-30 00:33:00,1.6316,1.6316,1.6313,1.6313,12600000.0
2008-07-30 00:34:00,1.6313,1.6313,1.6312,1.6312,7400000.0
2008-07-30 00:35:00,1.6312,1.6312,1.6312,1.6312,6400000.0
2008-07-30 00:36:00,1.6312,1.6313,1.6312,1.6313,28200000.0
2008-07-30 00:37:00,1.6313,1.6313,1.6311,1.6312,15600000.0
2008-07-30 00:38:00,1.6311,1.6311,1.631,1.631,18000000.0
2008-07-30 00:39:00,1.631,1.631,1.6309,1.6309,9000000.0
2008-07-30 00:40:00,1.6309,1.6309,1.6308,1.6308,18000000.0
2008-07-30 00:41:00,1.6308,1.6308,1.6308,1.6308,24400000.0
2008-07-30 00:42:00,1.6308,1.6309,1.6308,1.63085,53200000.0
2008-07-30 00:43:00,1.6309,1.6309,1.6308,1.6309,19900000.0
2008-07-30 00:44:00,1.631,1.631,1.631,1.631,20000000.0
2008-07-30 00:45:00,1.631,1.631,1.6309,1.631,8000000.0
2008-07-30 00:46:00,1.63074,1.63084,1.63053,1.63074,36000000.0
2008-07-30 00:47:00,1.6309,1.6309,1.6309,1.6309,7400000.0
2008-07-30 00:48:00,1.6308,1.631,1.6308,1.631,6000000.0
2008-07-30 00:49:00,1.631,1.631,1.6309,1.6309,7000000.0
2008-07-30 00:50:00,1.6309,1.631,1.6308,1.6309,29100000.0
2008-07-30 00:51:00,1.6309,1.6309,1.6308,1.6308,11400000.0
2008-07-30 00:52:00,1.6308,1.631,1.6305,1.6309,29500000.0
2008-07-30 00:53:00,1.631,1.631,1.6308,1.6308,78800000.0
2008-07-30 00:54:00,1.6308,1.6309,1.6305,1.6307,43700000.0
2008-07-30 00:55:00,1.6307,1.6307,1.6305,1.6305,31000000.0
2008-07-30 00:56:00,1.6306,1.6306,1.6305,1.6305,9000000.0
2008-07-30 00:57:00,1.6305,1.6306,1.6305,1.6305,4000000.0
2008-07-30 00:58:00,1.6305,1.6308,1.6305,1.6308,6000000.0
2008-07-30 00:59:00,1.6308,1.6308,1.6308,1.6308,1000000.0
2008-07-30 01:00:00,1.6308,1.6308,1.6308,1.6308,5000000.0
2008-07-30 01:01:00,1.6308,1.6309,1.6308,1.6308,53300000.0
2008-07-30 01:02:00,1.6308,1.6308,1.6308,1.6308,8400000.0
2008-07-30 01:03:00,1.6308,1.6308,1.6307,1.6307,27200000.0
2008-07-30 01:04:00,1.6307,1.6307,1.6307,1.6307,4200000.0
2008-07-30 01:05:00,1.6307,1.6307,1.63,1.6306,64500000.0
2008-07-30 01:06:00,1.6306,1.6306,1.6305,1.6305,20500000.0
2008-07-30 01:07:00,1.6305,1.6305,1.6304,1.6304,30000000.0
2008-07-30 01:08:00,1.6305,1.6305,1.6303,1.6304,51700000.0
2008-07-30 01:09:00,1.6305,1.6305,1.6304,1.6304,8000000.0
2008-07-30 01:10:00,1.6303,1.6305,1.6303,1.6304,26900000.0
2008-07-30 01:11:00,1.6304,1.6304,1.6303,1.6303,12100000.0
2008-07-30 01:12:00,1.6303,1.6303,1.6301,1.6301,56900000.0
2008-07-30 01:13:00,1.6301,1.6302,1.6301,1.6302,8500000.0
2008-07-30 01:14:00,1.6303,1.6304,1.63,1.6302,50000000.0
2008-07-30 01:15:00,1.6301,1.6302,1.6301,1.6301,53600000.0
2008-07-30 01:16:00,1.6301,1.6302,1.6301,1.6301,38800000.0
2008-07-30 01:17:00,1.6302,1.6302,1.6301,1.6302,20700000.0
2008-07-30 01:18:00,1.6301,1.6302,1.6301,1.6302,22000000.0
2008-07-30 01:19:00,1.6302,1.6302,1.6301,1.6301,19500000.0
2008-07-30 01:20:00,1.6302,1.6302,1.6302,1.6302,6000000.0
2008-07-30 01:21:00,1.63025,1.63025,1.6301,1.6302,43900000.0
2008-07-30 01:22:00,1.6301,1.6302,1.6301,1.6302,24100000.0
2008-07-30 01:23:00,1.6302,1.63025,1.6301,1.6302,24200000.0
2008-07-30 01:24:00,1.6303,1.63035,1.6302,1.6302,12400000.0
2008-07-30 01:25:00,1.6302,1.6302,1.6302,1.6302,5000000.0
2008-07-30 01:26:00,1.6302,1.6302,1.6301,1.6302,20700000.0
2008-07-30 01:27:00,1.6301,1.6302,1.6301,1.6301,21000000.0
2008-07-30 01:28:00,1.6301,1.6301,1.6301,1.6301,3800000.0
2008-07-30 01:29:00,1.6301,1.6302,1.6301,1.6302,8400000.0
2008-07-30 01:30:00,1.6302,1.6303,1.6301,1.6301,69600000.0
2008-07-30 01:31:00,1.6301,1.6301,1.6299,1.6299,28600000.0
2008-07-30 01:32:00,1.63,1.6301,1.6297,1.6297,28500000.0
2008-07-30 01:33:00,1.6298,1.6299,1.6298,1.6298,18300000.0
2008-07-30 01:34:00,1.6298,1.63,1.6295,1.6295,86000000.0
2008-07-30 01:35:00,1.6296,1.6296,1.6296,1.6296,33900000.0
2008-07-30 01:36:00,1.6297,1.6297,1.6296,1.6297,32300000.0
2008-07-30 01:37:00,1.6296,1.6296,1.6295,1.6296,20400000.0
2008-07-30 01:38:00,1.6297,1.6297,1.6296,1.6296,9300000.0
2008-07-30 01:39:00,1.6296,1.6296,1.6296,1.6296,10700000.0
2008-07-30 01:40:00,1.6296,1.6298,1.6296,1.6297,17300000.0
2008-07-30 01:41:00,1.6297,1.62975,1.6296,1.6296,45100000.0
2008-07-30 01:42:00,1.6296,1.6297,1.6296,1.6297,19400000.0
2008-07-30 01:43:00,1.6297,1.6297,1.6296,1.6296,9200000.0
2008-07-30 01:44:00,1.6296,1.6296,1.6296,1.6296,13700000.0
2008-07-30 01:45:00,1.6296,1.6297,1.6296,1.6296,17800000.0
2008-07-30 01:46:00,1.6298,1.6298,1.6296,1.6298,24600000.0
2008-07-30 01:47:00,1.6297,1.6297,1.6297,1.6297,23400000.0
2008-07-30 01:48:00,1.6297,1.62975,1.6297,1.6297,33900000.0
2008-07-30 01:49:00,1.6298,1.6298,1.6297,1.6297,5900000.0
2008-07-30 01:50:00,1.6297,1.62975,1.6297,1.62975,6400000.0
2008-07-30 01:51:00,1.62975,1.62975,1.62965,1.6297,10400000.0
2008-07-30 01:52:00,1.62965,1.62977,1.6294,1.62961,20200000.0
2008-07-30 01:53:00,1.6298,1.6298,1.6297,1.6298,12700000.0
2008-07-30 01:54:00,1.6298,1.6299,1.6298,1.6299,29800000.0
2008-07-30 01:55:00,1.6299,1.6299,1.6297,1.6298,20800000.0
2008-07-30 01:56:00,1.6297,1.6298,1.6297,1.6298,8800000.0
2008-07-30 01:57:00,1.6298,1.6298,1.6297,1.6297,5600000.0
2008-07-30 01:58:00,1.6297,1.6299,1.6297,1.6298,12500000.0
2008-07-30 01:59:00,1.6297,1.6297,1.6297,1.6297,1000000.0
2008-07-30 02:00:00,1.6297,1.6298,1.6297,1.6297,9000000.0
2008-07-30 02:01:00,1.6297,1.6297,1.6297,1.6297,8000000.0
2008-07-30 02:02:00,1.6297,1.6298,1.6297,1.6298,7000000.0
2008-07-30 02:03:00,1.6298,1.6298,1.6297,1.6297,12000000.0
2008-07-30 02:04:00,1.6297,1.6297,1.6297,1.6297,23500000.0
2008-07-30 02:05:00,1.6298,1.6299,1.6297,1.6299,6000000.0
2008-07-30 02:06:00,1.6298,1.6299,1.6298,1.6298,16000000.0
2008-07-30 02:07:00,1.6298,1.6298,1.6298,1.6298,13800000.0
2008-07-30 02:08:00,1.6298,1.63,1.6298,1.62995,17200000.0
2008-07-30 02:09:00,1.6299,1.63,1.6299,1.63,18000000.0
2008-07-30 02:10:00,1.6299,1.63,1.6298,1.62995,60400001.0
2008-07-30 02:11:00,1.62995,1.63,1.6298,1.63,31400000.0
2008-07-30 02:12:00,1.62995,1.63,1.6299,1.62995,11800000.0
2008-07-30 02:13:00,1.62995,1.62995,1.6298,1.6298,11000000.0
2008-07-30 02:14:00,1.6298,1.62995,1.6298,1.6299,13200000.0
2008-07-30 02:15:00,1.62995,1.63,1.6299,1.62995,12600000.0
2008-07-30 02:16:00,1.62995,1.63,1.6297,1.6298,28400000.0
2008-07-30 02:17:00,1.6298,1.6298,1.6298,1.6298,16200000.0
2008-07-30 02:18:00,1.6299,1.6299,1.6298,1.6298,21400000.0
2008-07-30 02:19:00,1.6298,1.62995,1.6298,1.6299,14000000.0
2008-07-30 02:20:00,1.62995,1.63,1.6299,1.6299,20800000.0
2008-07-30 02:21:00,1.6299,1.6299,1.6298,1.6299,27300000.0
2008-07-30 02:22:00,1.63,1.63,1.6297,1.6297,59400000.0
2008-07-30 02:23:00,1.6297,1.6299,1.6297,1.6299,31600000.0
2008-07-30 02:24:00,1.6299,1.62995,1.6299,1.6299,7600000.0
2008-07-30 02:25:00,1.6299,1.6299,1.6299,1.6299,11400000.0
2008-07-30 02:26:00,1.62995,1.62995,1.6299,1.6299,15600000.0
2008-07-30 02:27:00,1.6299,1.63,1.6299,1.63,17100000.0
2008-07-30 02:28:00,1.6301,1.6301,1.6299,1.6299,30100000.0
2008-07-30 02:29:00,1.6299,1.63,1.6298,1.6298,64100000.0
2008-07-30 02:30:00,1.6297,1.6298,1.6297,1.6298,13400000.0
2008-07-30 02:31:00,1.6298,1.6298,1.6296,1.6297,16800000.0
2008-07-30 02:32:00,1.62975,1.62975,1.6296,1.6296,4100000.0
2008-07-30 02:33:00,1.6296,1.6297,1.6296,1.6297,6100000.0
2008-07-30 02:34:00,1.6297,1.6297,1.6296,1.6296,15500000.0
2008-07-30 02:35:00,1.6296,1.6297,1.6296,1.6296,10400000.0
2008-07-30 02:36:00,1.6296,1.6296,1.62955,1.62955,3400000.0
2008-07-30 02:37:00,1.6297,1.6297,1.6296,1.6296,3800000.0
2008-07-30 02:38:00,1.6296,1.6296,1.6294,1.6296,54000000.0
2008-07-30 02:39:00,1.6296,1.62965,1.6296,1.62965,17800000.0
2008-07-30 02:40:00,1.62965,1.62965,1.62955,1.6296,23500000.0
2008-07-30 02:41:00,1.6296,1.62965,1.6296,1.62965,6400000.0
2008-07-30 02:42:00,1.62965,1.62965,1.6295,1.6295,13600000.0
2008-07-30 02:43:00,1.6295,1.6296,1.6295,1.6296,20600000.0
2008-07-30 02:44:00,1.6295,1.6296,1.6295,1.6295,47700000.0
2008-07-30 02:45:00,1.6295,1.6295,1.6294,1.6295,81800000.0
2008-07-30 02:46:00,1.6295,1.6295,1.6294,1.6295,34800000.0
2008-07-30 02:47:00,1.6295,1.6295,1.6295,1.6295,16000000.0
2008-07-30 02:48:00,1.6295,1.6295,1.6295,1.6295,13800000.0
2008-07-30 02:49:00,1.6295,1.6295,1.6294,1.6295,13200000.0
2008-07-30 02:50:00,1.6294,1.6295,1.62935,1.6295,113500000.0
2008-07-30 02:51:00,1.6295,1.6295,1.6294,1.6294,20200000.0
2008-07-30 02:52:00,1.6294,1.6294,1.6294,1.6294,8000000.0
2008-07-30 02:53:00,1.6294,1.6294,1.6293,1.6294,13700000.0
2008-07-30 02:54:00,1.6293,1.6294,1.6293,1.6293,61100000.0
2008-07-30 02:55:00,1.6293,1.6293,1.6287,1.6289,201900000.0
2008-07-30 02:56:00,1.629,1.62945,1.6288,1.6291,116700001.0
2008-07-30 02:57:00,1.6291,1.6291,1.629,1.629,12900000.0
2008-07-30 02:58:00,1.629,1.6291,1.6289,1.62905,64500000.0
2008-07-30 02:59:00,1.62905,1.6291,1.6288,1.6289,161600001.0
2008-07-30 03:00:00,1.6289,1.6292,1.6289,1.62905,56900000.0
2008-07-30 03:01:00,1.6291,1.6291,1.62885,1.6289,72800000.0
2008-07-30 03:02:00,1.6289,1.6291,1.6289,1.62905,84899999.0
2008-07-30 03:03:00,1.6291,1.6292,1.6289,1.6289,87500000.0
2008-07-30 03:04:00,1.6289,1.629,1.6289,1.629,30600000.0
2008-07-30 03:05:00,1.6289,1.6292,1.6289,1.6289,94800000.0
2008-07-30 03:06:00,1.6289,1.629,1.6288,1.6289,22900000.0
2008-07-30 03:07:00,1.6289,1.6291,1.6289,1.6289,20400000.0
2008-07-30 03:08:00,1.6289,1.629,1.6289,1.6289,16200000.0
2008-07-30 03:09:00,1.629,1.6294,1.6289,1.6293,41800000.0
2008-07-30 03:10:00,1.6293,1.6293,1.6293,1.6293,5000000.0
2008-07-30 03:11:00,1.6293,1.6294,1.6293,1.6294,43300000.0
2008-07-30 03:12:00,1.6294,1.62945,1.6293,1.6294,24000000.0
2008-07-30 03:13:00,1.6295,1.6295,1.6293,1.6293,10200000.0
2008-07-30 03:14:00,1.6293,1.6293,1.6293,1.6293,17100000.0
2008-07-30 03:15:00,1.6293,1.6293,1.6292,1.6292,13800000.0
2008-07-30 03:16:00,1.6292,1.6292,1.6292,1.6292,19000000.0
2008-07-30 03:17:00,1.62915,1.6294,1.62915,1.6292,20600000.0
2008-07-30 03:18:00,1.6292,1.6295,1.6291,1.6295,101700001.0
2008-07-30 03:19:00,1.6295,1.6295,1.6294,1.6295,33100000.0
2008-07-30 03:20:00,1.6295,1.6295,1.6293,1.6294,63600000.0
2008-07-30 03:21:00,1.62945,1.62945,1.6289,1.62895,127400000.0
2008-07-30 03:22:00,1.629,1.6291,1.6288,1.6289,108899999.0
2008-07-30 03:23:00,1.6289,1.6291,1.6289,1.6289,31000000.0
2008-07-30 03:24:00,1.6289,1.62905,1.6289,1.6289,34300000.0
2008-07-30 03:25:00,1.6289,1.6289,1.6289,1.6289,10000000.0
2008-07-30 03:26:00,1.6289,1.6291,1.6288,1.6289,54700000.0
2008-07-30 03:27:00,1.6289,1.6289,1.6289,1.6289,14000000.0
2008-07-30 03:28:00,1.6289,1.6289,1.6289,1.6289,19000000.0
2008-07-30 03:29:00,1.6289,1.6289,1.62885,1.6289,68400000.0
2008-07-30 03:30:00,1.6289,1.6289,1.6289,1.6289,45700000.0
2008-07-30 03:31:00,1.6289,1.6289,1.6288,1.6288,98800000.0
2008-07-30 03:32:00,1.6288,1.6288,1.6287,1.6287,137300000.0
2008-07-30 03:33:00,1.6288,1.6289,1.6287,1.6288,64000000.0
2008-07-30 03:34:00,1.6288,1.6288,1.6288,1.6288,5200000.0
2008-07-30 03:35:00,1.62886,1.62893,1.62843,1.62843,12000000.0
2008-07-30 03:36:00,1.6288,1.6288,1.6288,1.6288,2100000.0
2008-07-30 03:37:00,1.6288,1.6288,1.6288,1.6288,4200000.0
2008-07-30 03:38:00,1.6288,1.6288,1.6288,1.6288,6800000.0
2008-07-30 03:39:00,1.6288,1.62885,1.6287,1.6288,32200000.0
2008-07-30 03:40:00,1.6287,1.62885,1.6287,1.6288,20900000.0
2008-07-30 03:41:00,1.6288,1.6288,1.6287,1.6287,71500000.0
2008-07-30 03:42:00,1.6287,1.6288,1.6287,1.6287,25300000.0
2008-07-30 03:43:00,1.6287,1.6287,1.6287,1.6287,11400000.0
2008-07-30 03:44:00,1.6287,1.6288,1.6287,1.6288,34300000.0
2008-07-30 03:45:00,1.6288,1.6289,1.6288,1.6289,16400000.0
2008-07-30 03:46:00,1.6289,1.62895,1.6288,1.6289,22400000.0
2008-07-30 03:47:00,1.6289,1.62905,1.6289,1.629,39000000.0
2008-07-30 03:48:00,1.629,1.629,1.629,1.629,16400000.0
2008-07-30 03:49:00,1.629,1.629,1.629,1.629,3100000.0
2008-07-30 03:50:00,1.629,1.6291,1.629,1.629,16400000.0
2008-07-30 03:51:00,1.629,1.629,1.629,1.629,35300000.0
2008-07-30 03:52:00,1.629,1.629,1.6289,1.6289,34600000.0
2008-07-30 03:53:00,1.629,1.629,1.629,1.629,23000000.0
2008-07-30 03:54:00,1.629,1.629,1.629,1.629,3000000.0
2008-07-30 03:55:00,1.62885,1.62899,1.62871,1.62898,13000000.0
2008-07-30 03:56:00,1.629,1.629,1.629,1.629,18900000.0
2008-07-30 03:57:00,1.629,1.62915,1.629,1.62915,26000000.0
2008-07-30 03:58:00,1.62915,1.62915,1.629,1.6291,29700000.0
2008-07-30 03:59:00,1.6291,1.62925,1.6291,1.6292,36500000.0
2008-07-30 04:00:00,1.6292,1.62925,1.6289,1.6291,104600000.0
2008-07-30 04:01:00,1.62905,1.62915,1.629,1.6291,41900000.0
2008-07-30 04:02:00,1.6291,1.6291,1.6291,1.6291,4000000.0
2008-07-30 04:03:00,1.6291,1.6291,1.629,1.6291,23400000.0
2008-07-30 04:04:00,1.6291,1.6292,1.629,1.629,36200000.0
2008-07-30 04:05:00,1.629,1.6291,1.629,1.629,24800000.0
2008-07-30 04:06:00,1.629,1.629,1.6289,1.629,38600000.0
2008-07-30 04:07:00,1.6291,1.6291,1.6291,1.6291,4000000.0
2008-07-30 04:08:00,1.62905,1.6292,1.62905,1.6292,34900000.0
2008-07-30 04:09:00,1.6291,1.6293,1.6291,1.6293,16400000.0
2008-07-30 04:10:00,1.6292,1.6293,1.6292,1.6293,28100000.0
2008-07-30 04:11:00,1.6293,1.6293,1.6291,1.6291,43300000.0
2008-07-30 04:12:00,1.6293,1.6293,1.629,1.629,60000000.0
2008-07-30 04:13:00,1.6289,1.6289,1.6288,1.6288,56300000.0
2008-07-30 04:14:00,1.6288,1.6289,1.6288,1.6289,69100000.0
2008-07-30 04:15:00,1.62885,1.6291,1.6288,1.629,53300000.0
2008-07-30 04:16:00,1.62895,1.62895,1.6288,1.6288,35500000.0
2008-07-30 04:17:00,1.6288,1.629,1.6288,1.6289,17500000.0
2008-07-30 04:18:00,1.6289,1.6289,1.6289,1.6289,6000000.0
2008-07-30 04:19:00,1.6289,1.629,1.6289,1.6289,48000000.0
2008-07-30 04:20:00,1.6289,1.6289,1.6289,1.6289,4000000.0
2008-07-30 04:21:00,1.6289,1.629,1.6289,1.6289,11100000.0
2008-07-30 04:22:00,1.629,1.629,1.629,1.629,16300000.0
2008-07-30 04:23:00,1.629,1.6292,1.629,1.6292,8100000.0
2008-07-30 04:24:00,1.6292,1.6292,1.6292,1.6292,6000000.0
2008-07-30 04:25:00,1.6292,1.6292,1.629,1.629,31800000.0
2008-07-30 04:26:00,1.629,1.629,1.629,1.629,10200000.0
2008-07-30 04:27:00,1.629,1.629,1.6289,1.629,7800000.0
2008-07-30 04:28:00,1.629,1.629,1.6288,1.6289,23000000.0
2008-07-30 04:29:00,1.6289,1.6289,1.6288,1.6288,24000000.0
2008-07-30 04:30:00,1.6288,1.6288,1.6288,1.6288,1000000.0
2008-07-30 04:31:00,1.6287,1.62876,1.62847,1.62873,51400000.0
2008-07-30 04:32:00,1.6288,1.6288,1.6287,1.6288,40100000.0
2008-07-30 04:33:00,1.6288,1.6288,1.6288,1.6288,15500000.0
2008-07-30 04:34:00,1.6288,1.6289,1.6287,1.6287,30200000.0
2008-07-30 04:35:00,1.6287,1.6287,1.6287,1.6287,22000000.0
2008-07-30 04:36:00,1.6287,1.6287,1.6287,1.6287,18600000.0
2008-07-30 04:37:00,1.6287,1.6287,1.6287,1.6287,31100000.0
2008-07-30 04:38:00,1.6287,1.6288,1.6287,1.6288,86200000.0
2008-07-30 04:39:00,1.629,1.629,1.6288,1.6288,14000000.0
2008-07-30 04:40:00,1.6289,1.6289,1.6288,1.6289,24600000.0
2008-07-30 04:41:00,1.6289,1.6289,1.6288,1.6289,20200000.0
2008-07-30 04:42:00,1.6289,1.629,1.6289,1.629,25300000.0
2008-07-30 04:43:00,1.6291,1.6291,1.6289,1.629,72800000.0
2008-07-30 04:44:00,1.629,1.629,1.629,1.629,17800000.0
2008-07-30 04:45:00,1.629,1.629,1.629,1.629,4000000.0
2008-07-30 04:46:00,1.6289,1.629,1.6289,1.6289,26900000.0
2008-07-30 04:47:00,1.629,1.629,1.6288,1.6289,128900000.0
2008-07-30 04:48:00,1.6289,1.6289,1.6288,1.6289,73300000.0
2008-07-30 04:49:00,1.6289,1.6289,1.6289,1.6289,17100000.0
2008-07-30 04:50:00,1.6289,1.6289,1.6289,1.6289,7000000.0
2008-07-30 04:51:00,1.6289,1.629,1.6288,1.6289,39100000.0
2008-07-30 04:52:00,1.6289,1.6289,1.6289,1.6289,4000000.0
2008-07-30 04:53:00,1.6288,1.6288,1.6288,1.6288,6000000.0
2008-07-30 04:54:00,1.6288,1.6289,1.6288,1.6289,25800000.0
2008-07-30 04:55:00,1.6288,1.6289,1.6288,1.6289,11200000.0
2008-07-30 04:56:00,1.6289,1.6289,1.6288,1.6289,9100000.0
2008-07-30 04:57:00,1.6289,1.6289,1.6288,1.6288,44600000.0
2008-07-30 04:58:00,1.6288,1.6289,1.6288,1.6289,41800000.0
2008-07-30 04:59:00,1.6288,1.6288,1.6288,1.6288,6300000.0
2008-07-30 05:00:00,1.6288,1.629,1.6288,1.6289,17400000.0
2008-07-30 05:01:00,1.62885,1.6289,1.6288,1.6289,9300000.0
2008-07-30 05:02:00,1.6288,1.6288,1.6288,1.6288,6300000.0
2008-07-30 05:03:00,1.62885,1.6289,1.6288,1.6289,9300000.0
2008-07-30 05:04:00,1.6288,1.6289,1.6288,1.6289,44000000.0
2008-07-30 05:05:00,1.6289,1.6289,1.6289,1.6289,3000000.0
2008-07-30 05:06:00,1.6289,1.6289,1.6288,1.6288,78300000.0
2008-07-30 05:07:00,1.6288,1.6289,1.6288,1.6289,39700000.0
2008-07-30 05:08:00,1.6289,1.6289,1.6288,1.6289,18600000.0
2008-07-30 05:09:00,1.6289,1.6289,1.6288,1.6288,11100000.0
2008-07-30 05:10:00,1.6288,1.6289,1.6287,1.6288,51000000.0
2008-07-30 05:11:00,1.6288,1.6289,1.6288,1.6289,54900000.0
2008-07-30 05:12:00,1.6288,1.6288,1.6288,1.6288,44400000.0
2008-07-30 05:13:00,1.629,1.629,1.6289,1.6289,27300000.0
2008-07-30 05:14:00,1.6289,1.6289,1.6289,1.6289,10000000.0
2008-07-30 05:15:00,1.6289,1.629,1.6288,1.6289,103700000.0
2008-07-30 05:16:00,1.629,1.629,1.6289,1.6289,36700000.0
2008-07-30 05:17:00,1.6289,1.6289,1.6288,1.6289,11100000.0
2008-07-30 05:18:00,1.6289,1.6289,1.6288,1.6288,13400000.0
2008-07-30 05:19:00,1.6288,1.629,1.6288,1.6289,68800000.0
2008-07-30 05:20:00,1.6289,1.6289,1.6288,1.6289,61100000.0
2008-07-30 05:21:00,1.6288,1.6289,1.6288,1.6289,88900000.0
2008-07-30 05:22:00,1.6289,1.6289,1.6289,1.6289,16800000.0
2008-07-30 05:23:00,1.6289,1.629,1.6289,1.629,16500000.0
2008-07-30 05:24:00,1.629,1.629,1.629,1.629,27300000.0
2008-07-30 05:25:00,1.629,1.629,1.629,1.629,24400000.0
2008-07-30 05:26:00,1.629,1.629,1.629,1.629,44400000.0
2008-07-30 05:27:00,1.629,1.6291,1.629,1.6291,43200000.0
2008-07-30 05:28:00,1.6291,1.6291,1.6291,1.6291,3100000.0
2008-07-30 05:29:00,1.6291,1.6291,1.6291,1.6291,2100000.0
2008-07-30 05:30:00,1.6291,1.6291,1.6291,1.6291,31200000.0
2008-07-30 05:31:00,1.6291,1.6291,1.6291,1.6291,35600000.0
2008-07-30 05:32:00,1.6291,1.6291,1.62905,1.62905,66100000.0
2008-07-30 05:33:00,1.62905,1.62905,1.62905,1.62905,31500000.0
2008-07-30 05:34:00,1.6291,1.6291,1.6291,1.6291,8000000.0
2008-07-30 05:35:00,1.6291,1.6293,1.62905,1.6293,67300000.0
2008-07-30 05:36:00,1.6292,1.6292,1.6291,1.6291,31100000.0
2008-07-30 05:37:00,1.6291,1.6291,1.6291,1.6291,1000000.0
2008-07-30 05:38:00,1.6291,1.6291,1.6291,1.6291,6000000.0
2008-07-30 05:39:00,1.6291,1.6291,1.6291,1.6291,46200000.0
2008-07-30 05:40:00,1.6291,1.6291,1.6291,1.6291,7200000.0
2008-07-30 05:41:00,1.6291,1.6291,1.62905,1.6291,11300000.0
2008-07-30 05:42:00,1.6291,1.6291,1.62905,1.62905,17300000.0
2008-07-30 05:43:00,1.62905,1.62905,1.62905,1.62905,100800000.0
2008-07-30 05:44:00,1.6291,1.6291,1.6291,1.6291,11000000.0
2008-07-30 05:45:00,1.62905,1.62905,1.629,1.629,57100000.0
2008-07-30 05:46:00,1.629,1.629,1.629,1.629,25900000.0
2008-07-30 05:47:00,1.629,1.629,1.629,1.629,63800000.0
2008-07-30 05:48:00,1.629,1.6291,1.629,1.629,133200000.0
2008-07-30 05:49:00,1.62895,1.6291,1.62895,1.629,47500000.0
2008-07-30 05:50:00,1.629,1.6292,1.629,1.629,89000000.0
2008-07-30 05:51:00,1.629,1.629,1.629,1.629,8500000.0
2008-07-30 05:52:00,1.629,1.629,1.6288,1.6288,123200000.0
2008-07-30 05:53:00,1.6288,1.6288,1.6287,1.6288,84400000.0
2008-07-30 05:54:00,1.6288,1.6288,1.6287,1.6287,68800000.0
2008-07-30 05:55:00,1.6287,1.6287,1.6287,1.6287,57400000.0
2008-07-30 05:56:00,1.6287,1.6287,1.6287,1.6287,33900000.0
2008-07-30 05:57:00,1.6287,1.6288,1.6287,1.6287,72900000.0
2008-07-30 05:58:00,1.6288,1.6288,1.6287,1.6288,55400000.0
2008-07-30 05:59:00,1.6288,1.6288,1.62875,1.62875,8300000.0
2008-07-30 06:00:00,1.62886,1.62886,1.62842,1.62862,56200000.0
2008-07-30 06:01:00,1.62875,1.62875,1.6286,1.6287,258200000.0
2008-07-30 06:02:00,1.6287,1.6287,1.6287,1.6287,51000000.0
2008-07-30 06:03:00,1.6287,1.6287,1.6287,1.6287,48100000.0
2008-07-30 06:04:00,1.6287,1.6287,1.6287,1.6287,98600000.0
2008-07-30 06:05:00,1.6287,1.6287,1.6287,1.6287,85000000.0
2008-07-30 06:06:00,1.6287,1.6288,1.6287,1.6287,30600000.0
2008-07-30 06:07:00,1.6287,1.6288,1.6287,1.6287,148300000.0
2008-07-30 06:08:00,1.6287,1.6287,1.6287,1.6287,60300000.0
2008-07-30 06:09:00,1.6287,1.6287,1.6287,1.6287,229500000.0
2008-07-30 06:10:00,1.6287,1.6287,1.6287,1.6287,67800000.0
2008-07-30 06:11:00,1.6287,1.6287,1.6287,1.6287,47500000.0
2008-07-30 06:12:00,1.6287,1.6287,1.6287,1.6287,21100000.0
2008-07-30 06:13:00,1.6287,1.6287,1.6286,1.6286,90600000.0
2008-07-30 06:14:00,1.6286,1.6286,1.6286,1.6286,7400000.0
2008-07-30 06:15:00,1.6287,1.6287,1.6287,1.6287,31100000.0
2008-07-30 06:16:00,1.6287,1.6288,1.6286,1.6286,73400000.0
2008-07-30 06:17:00,1.6286,1.6286,1.6286,1.6286,23300000.0
2008-07-30 06:18:00,1.6286,1.6287,1.6286,1.6287,152200000.0
2008-07-30 06:19:00,1.6287,1.6287,1.6287,1.6287,34900000.0
2008-07-30 06:20:00,1.6287,1.6288,1.6286,1.6287,222200000.0
2008-07-30 06:21:00,1.6287,1.6289,1.6287,1.6288,36600000.0
2008-07-30 06:22:00,1.6288,1.629,1.6286,1.6289,129900000.0
2008-07-30 06:23:00,1.629,1.629,1.629,1.629,39700000.0
2008-07-30 06:24:00,1.629,1.629,1.6287,1.6287,84100000.0
2008-07-30 06:25:00,1.6287,1.6287,1.6286,1.6287,97000000.0
2008-07-30 06:26:00,1.6286,1.62885,1.6286,1.6286,119900000.0
2008-07-30 06:27:00,1.6287,1.6287,1.6286,1.6286,9500000.0
2008-07-30 06:28:00,1.6287,1.6287,1.6286,1.6287,26300000.0
2008-07-30 06:29:00,1.6287,1.6288,1.6286,1.6287,68900000.0
2008-07-30 06:30:00,1.6287,1.6287,1.6287,1.6287,7400000.0
2008-07-30 06:31:00,1.6287,1.6287,1.6287,1.6287,48800000.0
2008-07-30 06:32:00,1.6287,1.6287,1.6287,1.6287,6300000.0
2008-07-30 06:33:00,1.6288,1.6289,1.6288,1.6289,57900000.0
2008-07-30 06:34:00,1.6289,1.6289,1.62885,1.6289,30300000.0
2008-07-30 06:35:00,1.6289,1.6289,1.6289,1.6289,78200000.0
2008-07-30 06:36:00,1.6289,1.629,1.6289,1.6289,116700000.0
2008-07-30 06:37:00,1.6289,1.6289,1.6289,1.6289,24000000.0
2008-07-30 06:38:00,1.6289,1.6289,1.6288,1.6289,9000000.0
2008-07-30 06:39:00,1.6289,1.6289,1.62875,1.6289,11300000.0
2008-07-30 06:40:00,1.6289,1.6289,1.6288,1.6289,20400000.0
2008-07-30 06:41:00,1.62885,1.6289,1.6288,1.6288,48000000.0
2008-07-30 06:42:00,1.6289,1.6289,1.6287,1.6289,41900000.0
2008-07-30 06:43:00,1.6288,1.6289,1.6288,1.6289,14000000.0
2008-07-30 06:44:00,1.6289,1.6289,1.6288,1.6289,11000000.0
2008-07-30 06:45:00,1.6288,1.6289,1.6288,1.6289,5000000.0
2008-07-30 06:46:00,1.6288,1.6288,1.62875,1.6288,15600000.0
2008-07-30 06:47:00,1.6288,1.6289,1.62875,1.6289,7000000.0
2008-07-30 06:48:00,1.6289,1.629,1.6288,1.6288,80700000.0
2008-07-30 06:49:00,1.62895,1.62895,1.62845,1.62845,12400000.0
2008-07-30 06:50:00,1.62933,1.62933,1.62856,1.6287,28400000.0
2008-07-30 06:51:00,1.62875,1.62875,1.62875,1.62875,7300000.0
2008-07-30 06:52:00,1.62875,1.6288,1.62875,1.6288,7300000.0
2008-07-30 06:53:00,1.6288,1.6288,1.6288,1.6288,2000000.0
2008-07-30 06:54:00,1.6288,1.6288,1.6288,1.6288,5000000.0
2008-07-30 06:55:00,1.62852,1.62882,1.62843,1.62856,39500000.0
2008-07-30 06:56:00,1.6287,1.6288,1.6287,1.6288,12300000.0
2008-07-30 06:57:00,1.6287,1.6287,1.6287,1.6287,7400000.0
2008-07-30 06:58:00,1.6288,1.6288,1.6288,1.6288,1000000.0
2008-07-30 06:59:00,1.6287,1.6288,1.6287,1.6288,18000000.0
2008-07-30 07:00:00,1.6289,1.6289,1.6289,1.6289,2000000.0
2008-07-30 07:01:00,1.6288,1.6289,1.6288,1.6289,14400000.0
2008-07-30 07:02:00,1.6288,1.6289,1.6287,1.6289,32900000.0
2008-07-30 07:03:00,1.6289,1.629,1.6289,1.6289,80400000.0
2008-07-30 07:04:00,1.6289,1.6292,1.6289,1.629,44600000.0
2008-07-30 07:05:00,1.62895,1.6293,1.62895,1.6291,89000000.0
2008-07-30 07:06:00,1.6292,1.6293,1.629,1.6292,70000000.0
2008-07-30 07:07:00,1.6292,1.6292,1.6291,1.6292,8100000.0
2008-07-30 07:08:00,1.6292,1.6292,1.6291,1.6292,12200000.0
2008-07-30 07:09:00,1.6292,1.6292,1.6291,1.6292,23900000.0
2008-07-30 07:10:00,1.6292,1.6292,1.6291,1.6292,35100000.0
2008-07-30 07:11:00,1.6291,1.6292,1.629,1.6291,128000000.0
2008-07-30 07:12:00,1.6291,1.6291,1.629,1.6291,28400000.0
2008-07-30 07:13:00,1.62905,1.6291,1.629,1.6291,24400000.0
2008-07-30 07:14:00,1.6291,1.6291,1.6288,1.6289,44000000.0
2008-07-30 07:15:00,1.6289,1.6289,1.6288,1.6288,117700000.0
2008-07-30 07:16:00,1.6288,1.6289,1.6288,1.6288,14600000.0
2008-07-30 07:17:00,1.6288,1.6288,1.6287,1.6288,50000000.0
2008-07-30 07:18:00,1.6289,1.6289,1.6287,1.6287,68400000.0
2008-07-30 07:19:00,1.6288,1.6289,1.6288,1.6289,25600000.0
2008-07-30 07:20:00,1.6289,1.6289,1.6287,1.6287,23200000.0
2008-07-30 07:21:00,1.6287,1.6288,1.6287,1.6287,46200000.0
2008-07-30 07:22:00,1.6287,1.6289,1.6287,1.6288,22500000.0
2008-07-30 07:23:00,1.6288,1.6289,1.6288,1.6289,6000000.0
2008-07-30 07:24:00,1.6288,1.6289,1.6288,1.6289,13600000.0
2008-07-30 07:25:00,1.6289,1.6289,1.6288,1.6288,30800000.0
2008-07-30 07:26:00,1.6288,1.6289,1.6288,1.6289,12200000.0
2008-07-30 07:27:00,1.6288,1.6288,1.6288,1.6288,14400000.0
2008-07-30 07:28:00,1.6288,1.6288,1.6288,1.6288,7100000.0
2008-07-30 07:29:00,1.6288,1.6289,1.6288,1.6289,8200000.0
2008-07-30 07:30:00,1.6289,1.6289,1.6287,1.6287,75300000.0
2008-07-30 07:31:00,1.6288,1.6289,1.6287,1.6288,76000000.0
2008-07-30 07:32:00,1.6288,1.6288,1.6288,1.6288,34600000.0
2008-07-30 07:33:00,1.6288,1.6288,1.6288,1.6288,11500000.0
2008-07-30 07:34:00,1.6288,1.6289,1.6288,1.6289,11400000.0
2008-07-30 07:35:00,1.629,1.629,1.6288,1.6289,18400000.0
2008-07-30 07:36:00,1.6288,1.6288,1.6288,1.6288,70500000.0
2008-07-30 07:37:00,1.6289,1.6289,1.6289,1.6289,5000000.0
2008-07-30 07:38:00,1.6289,1.6291,1.6289,1.6291,18500000.0
2008-07-30 07:39:00,1.6291,1.6292,1.629,1.6292,68300000.0
2008-07-30 07:40:00,1.6291,1.6295,1.6291,1.6293,90900000.0
2008-07-30 07:41:00,1.6294,1.6295,1.6292,1.6292,72200000.0
2008-07-30 07:42:00,1.6292,1.6293,1.6292,1.6293,37100000.0
2008-07-30 07:43:00,1.62935,1.6294,1.6293,1.6293,72600000.0
2008-07-30 07:44:00,1.6292,1.6294,1.6292,1.6293,25900000.0
2008-07-30 07:45:00,1.6293,1.6294,1.6292,1.6294,59500000.0
2008-07-30 07:46:00,1.6294,1.6295,1.6294,1.6295,36100000.0
2008-07-30 07:47:00,1.6296,1.6296,1.6295,1.6295,11000000.0
2008-07-30 07:48:00,1.6295,1.6295,1.62925,1.6294,113200000.0
2008-07-30 07:49:00,1.6294,1.6294,1.6288,1.6288,137600000.0
2008-07-30 07:50:00,1.6288,1.629,1.6287,1.6289,292300000.0
2008-07-30 07:51:00,1.6289,1.62915,1.62885,1.6289,333200000.0
2008-07-30 07:52:00,1.6288,1.62905,1.62865,1.6289,251000000.0
2008-07-30 07:53:00,1.6289,1.6291,1.6288,1.6291,277700000.0
2008-07-30 07:54:00,1.6291,1.6291,1.6289,1.6289,120000000.0
2008-07-30 07:55:00,1.6289,1.6289,1.6287,1.6288,142800000.0
2008-07-30 07:56:00,1.6287,1.6288,1.6286,1.6287,102300000.0
2008-07-30 07:57:00,1.6287,1.6287,1.6287,1.6287,17500000.0
2008-07-30 07:58:00,1.6286,1.6287,1.6285,1.6286,137500000.0
2008-07-30 07:59:00,1.6286,1.6287,1.6286,1.6287,97800000.0
2008-07-30 08:00:00,1.6287,1.6288,1.6287,1.6287,21500000.0
2008-07-30 08:01:00,1.6287,1.6291,1.6287,1.6291,278600000.0
2008-07-30 08:02:00,1.6292,1.6293,1.6292,1.6292,233700000.0
2008-07-30 08:03:00,1.6292,1.6293,1.6292,1.6292,83900000.0
2008-07-30 08:04:00,1.6292,1.6293,1.6292,1.6293,65600000.0
2008-07-30 08:05:00,1.62925,1.6294,1.6292,1.6294,74900000.0
2008-07-30 08:06:00,1.6294,1.6296,1.6293,1.6294,94200000.0
2008-07-30 08:07:00,1.6294,1.6294,1.6293,1.6294,117600000.0
2008-07-30 08:08:00,1.6294,1.6296,1.6294,1.6294,278700000.0
2008-07-30 08:09:00,1.6294,1.6296,1.6293,1.6294,233700000.0
2008-07-30 08:10:00,1.6294,1.6298,1.6294,1.6298,102200000.0
2008-07-30 08:11:00,1.6297,1.6299,1.6297,1.6298,159000000.0
2008-07-30 08:12:00,1.6298,1.6299,1.6297,1.6299,90700000.0
2008-07-30 08:13:00,1.6299,1.6299,1.6297,1.6298,73100000.0
2008-07-30 08:14:00,1.6298,1.6299,1.6297,1.6298,130900000.0
2008-07-30 08:15:00,1.6298,1.6299,1.6298,1.6299,101000000.0
2008-07-30 08:16:00,1.6298,1.6299,1.6298,1.6299,164700000.0
2008-07-30 08:17:00,1.6299,1.6301,1.6299,1.63,104200000.0
2008-07-30 08:18:00,1.63,1.63,1.6299,1.6299,239000000.0
2008-07-30 08:19:00,1.6299,1.6302,1.62975,1.6301,251300000.0
2008-07-30 08:20:00,1.6302,1.6305,1.63005,1.6304,289800000.0
2008-07-30 08:21:00,1.6304,1.6304,1.63005,1.6301,212700000.0
2008-07-30 08:22:00,1.6301,1.6302,1.6299,1.63,215000000.0
2008-07-30 08:23:00,1.63,1.6302,1.62985,1.63,176700000.0
2008-07-30 08:24:00,1.62995,1.6302,1.62975,1.6298,253300000.0
2008-07-30 08:25:00,1.6298,1.6298,1.62955,1.62965,90600000.0
2008-07-30 08:26:00,1.62965,1.6299,1.62945,1.62975,216700000.0
2008-07-30 08:27:00,1.6299,1.6299,1.62955,1.6297,190100000.0
2008-07-30 08:28:00,1.62955,1.6297,1.62945,1.6297,81600000.0
2008-07-30 08:29:00,1.62955,1.6297,1.62955,1.6297,15400000.0
2008-07-30 08:30:00,1.6296,1.6297,1.6296,1.6297,38000000.0
2008-07-30 08:31:00,1.6297,1.6299,1.62965,1.6297,118200000.0
2008-07-30 08:32:00,1.6297,1.63,1.62965,1.63,27800000.0
2008-07-30 08:33:00,1.6299,1.63,1.62985,1.6299,126900000.0
2008-07-30 08:34:00,1.62985,1.6299,1.62975,1.6299,125900000.0
2008-07-30 08:35:00,1.6299,1.6299,1.62985,1.6299,33000000.0
2008-07-30 08:36:00,1.6299,1.6299,1.62965,1.62965,125000000.0
2008-07-30 08:37:00,1.62965,1.6299,1.6296,1.6298,233400000.0
2008-07-30 08:38:00,1.62975,1.6298,1.62945,1.62945,211300000.0
2008-07-30 08:39:00,1.6296,1.6297,1.62945,1.62955,253400000.0
2008-07-30 08:40:00,1.62955,1.6297,1.62905,1.6293,318900000.0
2008-07-30 08:41:00,1.6293,1.6295,1.62925,1.62925,202500000.0
2008-07-30 08:42:00,1.6293,1.62935,1.6288,1.6289,479800000.0
2008-07-30 08:43:00,1.6289,1.6292,1.62885,1.6291,151400000.0
2008-07-30 08:44:00,1.629,1.6293,1.6289,1.6289,124600000.0
2008-07-30 08:45:00,1.6289,1.6291,1.62885,1.6289,138700000.0
2008-07-30 08:46:00,1.6289,1.629,1.6289,1.6289,31800000.0
2008-07-30 08:47:00,1.6289,1.629,1.6289,1.6289,110600000.0
2008-07-30 08:48:00,1.6289,1.6291,1.62885,1.6291,155700000.0
2008-07-30 08:49:00,1.6291,1.6291,1.629,1.62905,43100000.0
2008-07-30 08:50:00,1.62905,1.6291,1.629,1.629,16000000.0
2008-07-30 08:51:00,1.629,1.629,1.6289,1.6289,35300000.0
2008-07-30 08:52:00,1.6289,1.6289,1.6288,1.6289,62900000.0
2008-07-30 08:53:00,1.6289,1.6289,1.6288,1.6288,168800000.0
2008-07-30 08:54:00,1.6288,1.6289,1.62865,1.6288,146100000.0
2008-07-30 08:55:00,1.6288,1.6291,1.62875,1.6291,144900000.0
2008-07-30 08:56:00,1.6291,1.6292,1.6289,1.6291,196500000.0
2008-07-30 08:57:00,1.6291,1.6291,1.6289,1.629,104100000.0
2008-07-30 08:58:00,1.629,1.6292,1.6289,1.62915,232900000.0
2008-07-30 08:59:00,1.6292,1.6294,1.62915,1.6293,90700000.0
2008-07-30 09:00:00,1.62925,1.6293,1.62905,1.6293,74800000.0
2008-07-30 09:01:00,1.6293,1.6294,1.62915,1.6293,94000000.0
2008-07-30 09:02:00,1.6293,1.6294,1.62925,1.6294,44500000.0
2008-07-30 09:03:00,1.62925,1.6296,1.62925,1.6293,89700000.0
2008-07-30 09:04:00,1.6293,1.6293,1.62905,1.6293,279700000.0
2008-07-30 09:05:00,1.6293,1.6294,1.62905,1.6293,197800000.0
2008-07-30 09:06:00,1.6293,1.6294,1.62905,1.6292,123700000.0
2008-07-30 09:07:00,1.62915,1.6295,1.629,1.62905,229600000.0
2008-07-30 09:08:00,1.6291,1.6294,1.62905,1.62935,249900000.0
2008-07-30 09:09:00,1.6294,1.6295,1.62935,1.6295,158200000.0
2008-07-30 09:10:00,1.6295,1.6295,1.62925,1.62935,216700000.0
2008-07-30 09:11:00,1.62935,1.6296,1.62935,1.6295,140600000.0
2008-07-30 09:12:00,1.6295,1.6297,1.6295,1.62955,97199999.0
2008-07-30 09:13:00,1.62955,1.6298,1.6295,1.6297,172600000.0
2008-07-30 09:14:00,1.6297,1.6301,1.62965,1.62985,165100000.0
2008-07-30 09:15:00,1.63,1.6301,1.62975,1.6301,108900000.0
2008-07-30 09:16:00,1.6301,1.6304,1.62985,1.6301,240500000.0
2008-07-30 09:17:00,1.6301,1.6301,1.6298,1.63,127600000.0
2008-07-30 09:18:00,1.63,1.6302,1.6299,1.6302,86900000.0
2008-07-30 09:19:00,1.6302,1.6304,1.6301,1.6302,105600000.0
2008-07-30 09:20:00,1.6302,1.6303,1.63005,1.63005,125600000.0
2008-07-30 09:21:00,1.6302,1.6307,1.63005,1.6307,135100000.0
2008-07-30 09:22:00,1.6306,1.6307,1.6303,1.6304,298500000.0
2008-07-30 09:23:00,1.63035,1.6304,1.6301,1.63015,298700001.0
2008-07-30 09:24:00,1.63015,1.6303,1.6301,1.6303,216100000.0
2008-07-30 09:25:00,1.6303,1.6303,1.6302,1.6302,86000000.0
2008-07-30 09:26:00,1.6302,1.6302,1.62995,1.63,159900000.0
2008-07-30 09:27:00,1.63,1.6303,1.62995,1.6301,300400000.0
2008-07-30 09:28:00,1.6301,1.63015,1.63,1.63005,149300000.0
2008-07-30 09:29:00,1.6301,1.6302,1.62995,1.63015,146300000.0
2008-07-30 09:30:00,1.63015,1.6302,1.63,1.63005,127700000.0
2008-07-30 09:31:00,1.6301,1.6302,1.63005,1.63015,98200000.0
2008-07-30 09:32:00,1.63015,1.6302,1.62985,1.62995,184800000.0
2008-07-30 09:33:00,1.63,1.6302,1.63,1.6301,143300000.0
2008-07-30 09:34:00,1.6301,1.6302,1.62995,1.63,288200000.0
2008-07-30 09:35:00,1.6301,1.6301,1.6299,1.63,216600000.0
2008-07-30 09:36:00,1.6299,1.6299,1.6299,1.6299,30200000.0
2008-07-30 09:37:00,1.6299,1.6299,1.6299,1.6299,26300000.0
2008-07-30 09:38:00,1.63,1.63,1.6299,1.6299,183500000.0
2008-07-30 09:39:00,1.6299,1.6302,1.6299,1.6302,124200000.0
2008-07-30 09:40:00,1.6302,1.6302,1.6301,1.6302,105600000.0
2008-07-30 09:41:00,1.6302,1.6302,1.63,1.63,76800000.0
2008-07-30 09:42:00,1.63,1.63,1.62985,1.63,128800000.0
2008-07-30 09:43:00,1.63,1.6301,1.62985,1.63,99800000.0
2008-07-30 09:44:00,1.6299,1.6301,1.6299,1.63005,71400000.0
2008-07-30 09:45:00,1.6301,1.6303,1.63005,1.6303,259000000.0
2008-07-30 09:46:00,1.6302,1.6303,1.63005,1.6302,241600000.0
2008-07-30 09:47:00,1.6302,1.6303,1.63015,1.6302,148200000.0
2008-07-30 09:48:00,1.63035,1.6304,1.63025,1.6303,153500000.0
2008-07-30 09:49:00,1.6303,1.6304,1.63015,1.6302,114600000.0
2008-07-30 09:50:00,1.6302,1.6304,1.6302,1.6303,125500000.0
2008-07-30 09:51:00,1.6303,1.6307,1.63025,1.6306,208300000.0
2008-07-30 09:52:00,1.63055,1.6306,1.6305,1.6305,40900000.0
2008-07-30 09:53:00,1.6305,1.6305,1.63025,1.63035,162000000.0
2008-07-30 09:54:00,1.63035,1.6305,1.63035,1.63045,73300000.0
2008-07-30 09:55:00,1.63045,1.6306,1.6304,1.63055,122300000.0
2008-07-30 09:56:00,1.63055,1.6307,1.6305,1.6306,188300000.0
2008-07-30 09:57:00,1.6306,1.6306,1.63055,1.6306,113600000.0
2008-07-30 09:58:00,1.63055,1.6307,1.63055,1.6306,25100000.0
2008-07-30 09:59:00,1.6306,1.6307,1.6305,1.6307,159700000.0
2008-07-30 10:00:00,1.6307,1.63075,1.6305,1.6305,149600000.0
2008-07-30 10:01:00,1.6305,1.6308,1.6305,1.6307,144400000.0
2008-07-30 10:02:00,1.6307,1.6308,1.63055,1.63055,204800000.0
2008-07-30 10:03:00,1.63055,1.63075,1.6305,1.6305,320300000.0
2008-07-30 10:04:00,1.6305,1.6307,1.6305,1.6306,168200000.0
2008-07-30 10:05:00,1.6306,1.6307,1.6305,1.6306,257000000.0
2008-07-30 10:06:00,1.6307,1.6307,1.6306,1.6307,190700000.0
2008-07-30 10:07:00,1.6307,1.63075,1.6305,1.63055,223600000.0
2008-07-30 10:08:00,1.63055,1.6307,1.6304,1.6306,229700000.0
2008-07-30 10:09:00,1.6306,1.6307,1.63055,1.6307,139900000.0
2008-07-30 10:10:00,1.6307,1.6308,1.6304,1.6305,391900000.0
2008-07-30 10:11:00,1.6305,1.6307,1.6305,1.6306,316500000.0
2008-07-30 10:12:00,1.6307,1.6307,1.6306,1.6306,102000000.0
2008-07-30 10:13:00,1.6306,1.6307,1.6305,1.6306,120100000.0
2008-07-30 10:14:00,1.6306,1.6307,1.63045,1.6306,116000000.0
2008-07-30 10:15:00,1.6305,1.6308,1.6304,1.63075,167500000.0
2008-07-30 10:16:00,1.63075,1.6308,1.6305,1.6307,224700000.0
2008-07-30 10:17:00,1.6308,1.6309,1.6307,1.63075,150200000.0
2008-07-30 10:18:00,1.63075,1.63095,1.6307,1.6309,48600000.0
2008-07-30 10:19:00,1.6309,1.6309,1.6309,1.6309,22000000.0
2008-07-30 10:20:00,1.6308,1.631,1.63065,1.6309,336500002.0
2008-07-30 10:21:00,1.6309,1.631,1.6308,1.6308,70700000.0
2008-07-30 10:22:00,1.6309,1.6309,1.6308,1.6309,90700000.0
2008-07-30 10:23:00,1.6309,1.631,1.6308,1.6308,100000000.0
2008-07-30 10:24:00,1.6308,1.6308,1.63045,1.6306,144800000.0
2008-07-30 10:25:00,1.6305,1.6306,1.6305,1.6305,94500000.0
2008-07-30 10:26:00,1.6305,1.6307,1.6305,1.6305,99000000.0
2008-07-30 10:27:00,1.6305,1.6305,1.6304,1.6305,33300000.0
2008-07-30 10:28:00,1.63055,1.6307,1.63045,1.6305,257200000.0
2008-07-30 10:29:00,1.6305,1.6305,1.6302,1.6303,267300000.0
2008-07-30 10:30:00,1.6303,1.6303,1.62995,1.6301,405000000.0
2008-07-30 10:31:00,1.6301,1.6304,1.6301,1.6304,141300000.0
2008-07-30 10:32:00,1.6305,1.6307,1.63035,1.63035,260600000.0
2008-07-30 10:33:00,1.63035,1.6306,1.63035,1.6306,237500000.0
2008-07-30 10:34:00,1.6306,1.6306,1.6304,1.63045,85700000.0
2008-07-30 10:35:00,1.6305,1.6306,1.63035,1.63035,88500000.0
2008-07-30 10:36:00,1.63035,1.6308,1.6303,1.6308,213900000.0
2008-07-30 10:37:00,1.6308,1.6309,1.63045,1.63045,281700000.0
2008-07-30 10:38:00,1.63045,1.6306,1.63035,1.63035,113300000.0
2008-07-30 10:39:00,1.63035,1.63045,1.6302,1.6302,184300000.0
2008-07-30 10:40:00,1.6302,1.6303,1.6302,1.6303,114700000.0
2008-07-30 10:41:00,1.6303,1.6306,1.6303,1.63045,109000000.0
2008-07-30 10:42:00,1.63045,1.6306,1.63045,1.6306,71500000.0
2008-07-30 10:43:00,1.6306,1.6306,1.63045,1.6305,95700000.0
2008-07-30 10:44:00,1.6305,1.6305,1.6305,1.6305,11000000.0
2008-07-30 10:45:00,1.6305,1.6305,1.6305,1.6305,2000000.0
2008-07-30 10:46:00,1.6305,1.6305,1.6304,1.6305,12400000.0
2008-07-30 10:47:00,1.6305,1.6305,1.6305,1.6305,2000000.0
2008-07-30 10:48:00,1.6305,1.6305,1.6304,1.6305,13800000.0
2008-07-30 10:49:00,1.6305,1.63055,1.6304,1.6304,31300000.0
2008-07-30 10:50:00,1.6304,1.6304,1.6304,1.6304,18000000.0
2008-07-30 10:51:00,1.6304,1.6304,1.6303,1.6304,138100000.0
2008-07-30 10:52:00,1.6304,1.6305,1.6304,1.6304,53800000.0
2008-07-30 10:53:00,1.6304,1.6304,1.63025,1.6303,22500000.0
2008-07-30 10:54:00,1.6302,1.63025,1.63005,1.6302,81200000.0
2008-07-30 10:55:00,1.6302,1.6302,1.6302,1.6302,1000000.0
2008-07-30 10:56:00,1.6302,1.6302,1.6302,1.6302,32800000.0
2008-07-30 10:57:00,1.6302,1.6302,1.63005,1.6302,44500000.0
2008-07-30 10:58:00,1.6301,1.6304,1.6301,1.6304,19000000.0
2008-07-30 10:59:00,1.6302,1.6304,1.6302,1.6304,26400000.0
2008-07-30 11:00:00,1.6302,1.63035,1.6299,1.6299,112900000.0
2008-07-30 11:01:00,1.6299,1.6299,1.6296,1.6297,96300000.0
2008-07-30 11:02:00,1.6297,1.6298,1.62955,1.6298,130000000.0
2008-07-30 11:03:00,1.6298,1.6302,1.62975,1.6301,293300000.0
2008-07-30 11:04:00,1.63005,1.63025,1.6298,1.6298,190500000.0
2008-07-30 11:05:00,1.6298,1.6299,1.6297,1.6298,164300000.0
2008-07-30 11:06:00,1.6298,1.63005,1.6298,1.6299,94000000.0
2008-07-30 11:07:00,1.6299,1.63,1.6298,1.63,126100000.0
2008-07-30 11:08:00,1.63,1.63,1.6298,1.62995,218000000.0
2008-07-30 11:09:00,1.63,1.63,1.62975,1.6298,240100000.0
2008-07-30 11:10:00,1.6298,1.63,1.6298,1.62995,217100000.0
2008-07-30 11:11:00,1.62995,1.63,1.6297,1.6297,230100000.0
2008-07-30 11:12:00,1.62975,1.6304,1.62975,1.6302,460400000.0
2008-07-30 11:13:00,1.6302,1.6303,1.6299,1.6299,231300001.0
2008-07-30 11:14:00,1.62985,1.6303,1.62985,1.6302,161400000.0
2008-07-30 11:15:00,1.6302,1.6302,1.6301,1.6302,309100000.0
2008-07-30 11:16:00,1.6302,1.6304,1.6301,1.6301,241600000.0
2008-07-30 11:17:00,1.6301,1.6304,1.6301,1.6303,318600000.0
2008-07-30 11:18:00,1.6303,1.6305,1.6302,1.6303,294800001.0
2008-07-30 11:19:00,1.6303,1.6304,1.63025,1.6303,43200000.0
2008-07-30 11:20:00,1.63025,1.6305,1.6301,1.6304,211200001.0
2008-07-30 11:21:00,1.6303,1.6305,1.6303,1.6305,163800000.0
2008-07-30 11:22:00,1.6305,1.6305,1.6304,1.6305,152900000.0
2008-07-30 11:23:00,1.6304,1.6308,1.63035,1.6307,169800000.0
2008-07-30 11:24:00,1.63065,1.6309,1.63065,1.6308,105799999.0
2008-07-30 11:25:00,1.6308,1.6314,1.63075,1.63135,105800000.0
2008-07-30 11:26:00,1.63135,1.6314,1.63095,1.63095,118700000.0
2008-07-30 11:27:00,1.63095,1.6311,1.63075,1.6311,111000000.0
2008-07-30 11:28:00,1.6312,1.6312,1.63095,1.6311,221200000.0
2008-07-30 11:29:00,1.6311,1.6313,1.6309,1.6309,118100000.0
2008-07-30 11:30:00,1.63085,1.6314,1.63075,1.63075,239800000.0
2008-07-30 11:31:00,1.6307,1.6312,1.6307,1.6312,196600000.0
2008-07-30 11:32:00,1.6312,1.6313,1.63085,1.63085,85300000.0
2008-07-30 11:33:00,1.6309,1.631,1.6308,1.6308,147500000.0
2008-07-30 11:34:00,1.6308,1.6308,1.6308,1.6308,11000000.0
2008-07-30 11:35:00,1.6308,1.6308,1.6307,1.6308,53400000.0
2008-07-30 11:36:00,1.6308,1.6311,1.63075,1.6308,155900000.0
2008-07-30 11:37:00,1.6308,1.6308,1.63055,1.63055,38000000.0
2008-07-30 11:38:00,1.6306,1.6309,1.6305,1.6309,75600000.0
2008-07-30 11:39:00,1.6309,1.6311,1.63085,1.631,134400000.0
2008-07-30 11:40:00,1.63105,1.6313,1.63105,1.6312,70600000.0
2008-07-30 11:41:00,1.6312,1.6313,1.6312,1.6312,22000000.0
2008-07-30 11:42:00,1.6312,1.6312,1.63105,1.6312,76600000.0
2008-07-30 11:43:00,1.6312,1.6313,1.63105,1.63115,145800000.0
2008-07-30 11:44:00,1.6312,1.6312,1.6311,1.63115,90300000.0
2008-07-30 11:45:00,1.6312,1.6314,1.63115,1.6314,281100000.0
2008-07-30 11:46:00,1.63125,1.6314,1.63125,1.6314,75400000.0
2008-07-30 11:47:00,1.6314,1.6316,1.63115,1.6312,194000000.0
2008-07-30 11:48:00,1.6312,1.6312,1.63085,1.6309,193200000.0
2008-07-30 11:49:00,1.63095,1.6311,1.63085,1.631,146100000.0
2008-07-30 11:50:00,1.63095,1.631,1.6308,1.6309,70800000.0
2008-07-30 11:51:00,1.6309,1.6313,1.6309,1.63125,72000000.0
2008-07-30 11:52:00,1.63125,1.6315,1.63115,1.6315,101900000.0
2008-07-30 11:53:00,1.6315,1.6316,1.6314,1.63145,128300000.0
2008-07-30 11:54:00,1.63145,1.63175,1.6314,1.63175,203000000.0
2008-07-30 11:55:00,1.6317,1.6318,1.6315,1.63165,139500001.0
2008-07-30 11:56:00,1.63165,1.6319,1.63165,1.63185,85100000.0
2008-07-30 11:57:00,1.63185,1.6322,1.63175,1.6322,103500000.0
2008-07-30 11:58:00,1.63215,1.6322,1.6319,1.632,208400000.0
2008-07-30 11:59:00,1.6319,1.6321,1.63165,1.6317,124100000.0
2008-07-30 12:00:00,1.63165,1.6319,1.63165,1.63175,226900000.0
2008-07-30 12:01:00,1.63175,1.6322,1.63175,1.63195,132400000.0
2008-07-30 12:02:00,1.63195,1.632,1.63145,1.63145,119600000.0
2008-07-30 12:03:00,1.63145,1.6317,1.6313,1.6314,161000000.0
2008-07-30 12:04:00,1.6313,1.6315,1.6313,1.63135,19000000.0
2008-07-30 12:05:00,1.6314,1.6315,1.63135,1.6314,20300000.0
2008-07-30 12:06:00,1.6315,1.6315,1.63135,1.6314,55100000.0
2008-07-30 12:07:00,1.6314,1.6314,1.63125,1.6314,55300000.0
2008-07-30 12:08:00,1.6313,1.6315,1.6313,1.6314,24200000.0
2008-07-30 12:09:00,1.6315,1.6315,1.6313,1.6315,246700000.0
2008-07-30 12:10:00,1.6315,1.6315,1.6313,1.6313,98000000.0
2008-07-30 12:11:00,1.6313,1.6314,1.6312,1.6312,72900000.0
2008-07-30 12:12:00,1.6312,1.6313,1.63115,1.6312,29500000.0
2008-07-30 12:13:00,1.6312,1.6313,1.6312,1.6313,20900000.0
2008-07-30 12:14:00,1.6313,1.6313,1.6312,1.6312,34000000.0
2008-07-30 12:15:00,1.6312,1.6313,1.6312,1.6312,47000000.0
2008-07-30 12:16:00,1.63125,1.6313,1.6312,1.6312,44600000.0
2008-07-30 12:17:00,1.6312,1.6313,1.6312,1.6313,25000000.0
2008-07-30 12:18:00,1.6313,1.6313,1.6312,1.63125,44800000.0
2008-07-30 12:19:00,1.63125,1.6314,1.6312,1.6313,77900000.0
2008-07-30 12:20:00,1.63125,1.6313,1.6312,1.6312,43200000.0
2008-07-30 12:21:00,1.6312,1.6313,1.63115,1.63115,47100000.0
2008-07-30 12:22:00,1.63115,1.6312,1.63115,1.63115,17300000.0
2008-07-30 12:23:00,1.63115,1.63115,1.631,1.631,17000000.0
2008-07-30 12:24:00,1.6311,1.6311,1.631,1.63105,20000000.0
2008-07-30 12:25:00,1.6311,1.6312,1.63105,1.63115,35200000.0
2008-07-30 12:26:00,1.63115,1.6313,1.63115,1.6312,31800000.0
2008-07-30 12:27:00,1.6312,1.6312,1.6311,1.6312,37200000.0
2008-07-30 12:28:00,1.6312,1.6312,1.6309,1.631,72600000.0
2008-07-30 12:29:00,1.631,1.6311,1.6309,1.631,61000000.0
2008-07-30 12:30:00,1.631,1.6311,1.6309,1.631,107200000.0
2008-07-30 12:31:00,1.631,1.631,1.6309,1.631,27300000.0
2008-07-30 12:32:00,1.6309,1.6309,1.6309,1.6309,20000000.0
2008-07-30 12:33:00,1.6309,1.6309,1.6307,1.6309,54000000.0
2008-07-30 12:34:00,1.6308,1.6311,1.6308,1.631,113700000.0
2008-07-30 12:35:00,1.631,1.6311,1.6309,1.631,37600000.0
2008-07-30 12:36:00,1.6309,1.6311,1.6308,1.63085,125600000.0
2008-07-30 12:37:00,1.6309,1.6309,1.6307,1.6307,76200000.0
2008-07-30 12:38:00,1.6308,1.6308,1.6305,1.6306,82600000.0
2008-07-30 12:39:00,1.6307,1.6307,1.6307,1.6307,5000000.0
2008-07-30 12:40:00,1.6307,1.6307,1.6306,1.6307,12200000.0
2008-07-30 12:41:00,1.6307,1.6308,1.63055,1.6306,152200000.0
2008-07-30 12:42:00,1.6306,1.6307,1.6305,1.6307,93200000.0
2008-07-30 12:43:00,1.6307,1.6308,1.63065,1.6308,98700000.0
2008-07-30 12:44:00,1.6307,1.6312,1.63065,1.6311,148100000.0
2008-07-30 12:45:00,1.63105,1.6311,1.63085,1.631,84100000.0
2008-07-30 12:46:00,1.631,1.631,1.6307,1.6309,275399999.0
2008-07-30 12:47:00,1.63085,1.631,1.63065,1.63075,127900000.0
2008-07-30 12:48:00,1.6308,1.6309,1.6307,1.6308,97200000.0
2008-07-30 12:49:00,1.6309,1.6309,1.6307,1.6308,119700000.0
2008-07-30 12:50:00,1.63075,1.6311,1.6307,1.631,133800000.0
2008-07-30 12:51:00,1.6309,1.631,1.63085,1.6309,132400000.0
2008-07-30 12:52:00,1.6309,1.631,1.6307,1.63085,108100000.0
2008-07-30 12:53:00,1.63085,1.6311,1.63085,1.63095,70600000.0
2008-07-30 12:54:00,1.63095,1.6314,1.63085,1.6313,108300000.0
2008-07-30 12:55:00,1.6313,1.6315,1.63115,1.6312,132700000.0
2008-07-30 12:56:00,1.6312,1.6315,1.63115,1.6313,126400000.0
2008-07-30 12:57:00,1.6313,1.6315,1.6312,1.63145,77000000.0
2008-07-30 12:58:00,1.63145,1.6319,1.63145,1.6319,216100001.0
2008-07-30 12:59:00,1.6319,1.632,1.63165,1.632,186800000.0
2008-07-30 13:00:00,1.632,1.632,1.63175,1.63175,255100001.0
2008-07-30 13:01:00,1.6318,1.6318,1.6315,1.63155,102599999.0
2008-07-30 13:02:00,1.63155,1.6316,1.63125,1.63145,116100000.0
2008-07-30 13:03:00,1.63145,1.6315,1.63125,1.63125,48500000.0
2008-07-30 13:04:00,1.6314,1.6314,1.63115,1.63115,97300000.0
2008-07-30 13:05:00,1.63115,1.6314,1.63115,1.63125,137600000.0
2008-07-30 13:06:00,1.63125,1.6314,1.63115,1.6314,374000000.0
2008-07-30 13:07:00,1.6314,1.6315,1.63125,1.6315,413800000.0
2008-07-30 13:08:00,1.6314,1.6316,1.63125,1.6315,343500000.0
2008-07-30 13:09:00,1.6315,1.6315,1.63135,1.6315,114400000.0
2008-07-30 13:10:00,1.6314,1.6315,1.6311,1.6314,172600001.0
2008-07-30 13:11:00,1.6314,1.6315,1.6313,1.6315,51200000.0
2008-07-30 13:12:00,1.6315,1.6316,1.6315,1.6316,31100000.0
2008-07-30 13:13:00,1.6316,1.6319,1.6316,1.6319,106900000.0
2008-07-30 13:14:00,1.6319,1.6319,1.6316,1.6317,124100000.0
2008-07-30 13:15:00,1.6317,1.6317,1.6315,1.6315,80000000.0
2008-07-30 13:16:00,1.6314,1.6315,1.63125,1.63125,141400000.0
2008-07-30 13:17:00,1.6314,1.6315,1.63125,1.6315,24400000.0
2008-07-30 13:18:00,1.6315,1.6315,1.63135,1.6314,48200000.0
2008-07-30 13:19:00,1.6314,1.6314,1.63115,1.6314,48800000.0
2008-07-30 13:20:00,1.6314,1.6314,1.6314,1.6314,4000000.0
2008-07-30 13:21:00,1.6314,1.6314,1.6314,1.6314,3000000.0
2008-07-30 13:22:00,1.6314,1.6314,1.6312,1.6312,43300000.0
2008-07-30 13:23:00,1.6312,1.6314,1.6312,1.6314,20200000.0
2008-07-30 13:24:00,1.6313,1.6315,1.63125,1.6315,24600000.0
2008-07-30 13:25:00,1.6315,1.6316,1.6314,1.6314,61400000.0
2008-07-30 13:26:00,1.6314,1.6315,1.6314,1.6315,16300000.0
2008-07-30 13:27:00,1.6315,1.6316,1.6315,1.6316,30000000.0
2008-07-30 13:28:00,1.6316,1.6316,1.6315,1.6315,29000000.0
2008-07-30 13:29:00,1.6316,1.6317,1.6316,1.6317,37800000.0
2008-07-30 13:30:00,1.6316,1.6317,1.6316,1.6317,16000000.0
2008-07-30 13:31:00,1.6317,1.6317,1.6316,1.6317,33000000.0
2008-07-30 13:32:00,1.6316,1.6317,1.6315,1.6315,42300000.0
2008-07-30 13:33:00,1.6315,1.6319,1.6315,1.6319,98600000.0
2008-07-30 13:34:00,1.63175,1.632,1.63175,1.6318,90600000.0
2008-07-30 13:35:00,1.6318,1.632,1.6318,1.6319,79000000.0
2008-07-30 13:36:00,1.6319,1.6319,1.6315,1.6315,111300000.0
2008-07-30 13:37:00,1.63145,1.63165,1.63145,1.6316,28200000.0
2008-07-30 13:38:00,1.6316,1.6319,1.6316,1.6318,73000000.0
2008-07-30 13:39:00,1.6318,1.6319,1.63165,1.6318,73000000.0
2008-07-30 13:40:00,1.6318,1.6318,1.6315,1.6316,73500000.0
2008-07-30 13:41:00,1.6316,1.6316,1.6314,1.6315,71100000.0
2008-07-30 13:42:00,1.6316,1.6317,1.63155,1.6316,40300000.0
2008-07-30 13:43:00,1.6316,1.6316,1.6316,1.6316,5000000.0
2008-07-30 13:44:00,1.6316,1.6316,1.6316,1.6316,2000000.0
2008-07-30 13:45:00,1.6316,1.6317,1.6316,1.6317,18300000.0
2008-07-30 13:46:00,1.6317,1.6318,1.63165,1.63165,159599999.0
2008-07-30 13:47:00,1.6318,1.6318,1.63155,1.6317,78200000.0
2008-07-30 13:48:00,1.6317,1.6317,1.63155,1.6316,362700000.0
2008-07-30 13:49:00,1.6317,1.6317,1.63155,1.63155,853800003.0
2008-07-30 13:50:00,1.63155,1.6316,1.63155,1.63155,15000000.0
2008-07-30 13:51:00,1.63155,1.6316,1.63155,1.6316,10400000.0
2008-07-30 13:52:00,1.6315,1.6316,1.63135,1.63135,103400000.0
2008-07-30 13:53:00,1.63135,1.6315,1.63135,1.6315,26000000.0
2008-07-30 13:54:00,1.6315,1.6315,1.63135,1.63135,31000000.0
2008-07-30 13:55:00,1.63135,1.6314,1.6313,1.63135,177900000.0
2008-07-30 13:56:00,1.6314,1.6314,1.6313,1.6313,64100000.0
2008-07-30 13:57:00,1.6313,1.6314,1.63125,1.63125,38300000.0
2008-07-30 13:58:00,1.63125,1.6314,1.63125,1.6314,23400000.0
2008-07-30 13:59:00,1.6313,1.6315,1.6313,1.6315,12000000.0
2008-07-30 14:00:00,1.63145,1.6315,1.6313,1.6314,70100000.0
2008-07-30 14:01:00,1.6314,1.6315,1.63135,1.63135,55700000.0
2008-07-30 14:02:00,1.63135,1.6314,1.63125,1.63125,170500000.0
2008-07-30 14:03:00,1.6313,1.6314,1.63125,1.6314,45000000.0
2008-07-30 14:04:00,1.6313,1.6315,1.6313,1.6315,80500000.0
2008-07-30 14:05:00,1.6315,1.6315,1.63145,1.6315,26900000.0
2008-07-30 14:06:00,1.6316,1.6316,1.6315,1.6315,26000000.0
2008-07-30 14:07:00,1.6315,1.6315,1.6315,1.6315,6000000.0
2008-07-30 14:08:00,1.6315,1.6316,1.6314,1.6314,137700000.0
2008-07-30 14:09:00,1.6314,1.6316,1.6314,1.6315,34000000.0
2008-07-30 14:10:00,1.6315,1.6316,1.6314,1.6314,31700000.0
2008-07-30 14:11:00,1.6314,1.6316,1.6313,1.6316,117400000.0
2008-07-30 14:12:00,1.6315,1.6316,1.6314,1.6315,44900000.0
2008-07-30 14:13:00,1.6315,1.6315,1.6314,1.6314,25000000.0
2008-07-30 14:14:00,1.6314,1.6315,1.6312,1.6313,151900000.0
2008-07-30 14:15:00,1.6313,1.6327,1.6312,1.6325,415500000.0
2008-07-30 14:16:00,1.6325,1.6327,1.6321,1.6324,337500000.0
2008-07-30 14:17:00,1.6324,1.6326,1.6318,1.632,393500001.0
2008-07-30 14:18:00,1.6319,1.6323,1.6318,1.6321,229700000.0
2008-07-30 14:19:00,1.6321,1.6323,1.632,1.63205,287400000.0
2008-07-30 14:20:00,1.63205,1.6322,1.6315,1.6315,264100000.0
2008-07-30 14:21:00,1.6316,1.6318,1.6314,1.6315,315400000.0
2008-07-30 14:22:00,1.6315,1.6316,1.63135,1.6315,85700000.0
2008-07-30 14:23:00,1.6315,1.6318,1.6315,1.6318,261899999.0
2008-07-30 14:24:00,1.6317,1.6318,1.63145,1.6315,135400000.0
2008-07-30 14:25:00,1.6316,1.6318,1.6315,1.63155,80500000.0
2008-07-30 14:26:00,1.6317,1.6321,1.63145,1.632,157400000.0
2008-07-30 14:27:00,1.632,1.6325,1.6319,1.63235,213800001.0
2008-07-30 14:28:00,1.6324,1.6325,1.63215,1.6324,264100001.0
2008-07-30 14:29:00,1.6324,1.6327,1.63225,1.6326,131700000.0
2008-07-30 14:30:00,1.6327,1.6327,1.6325,1.6326,288800001.0
2008-07-30 14:31:00,1.6326,1.6327,1.6323,1.6323,273499999.0
2008-07-30 14:32:00,1.63225,1.6324,1.6321,1.6323,127700000.0
2008-07-30 14:33:00,1.6323,1.6323,1.63195,1.6321,93300000.0
2008-07-30 14:34:00,1.6321,1.6324,1.63205,1.6322,222700000.0
2008-07-30 14:35:00,1.63215,1.6324,1.63205,1.6321,169400000.0
2008-07-30 14:36:00,1.6321,1.6323,1.63185,1.6322,132100000.0
2008-07-30 14:37:00,1.6322,1.6323,1.63205,1.6322,141900000.0
2008-07-30 14:38:00,1.6322,1.6323,1.63215,1.6323,88300000.0
2008-07-30 14:39:00,1.6323,1.6325,1.63225,1.6323,137200000.0
2008-07-30 14:40:00,1.63225,1.6325,1.63215,1.6323,192700000.0
2008-07-30 14:41:00,1.6324,1.6324,1.63215,1.6322,225100000.0
2008-07-30 14:42:00,1.6322,1.6322,1.6321,1.6322,77400000.0
2008-07-30 14:43:00,1.6322,1.6324,1.63205,1.6323,149400001.0
2008-07-30 14:44:00,1.6324,1.6325,1.6323,1.63245,68300000.0
2008-07-30 14:45:00,1.6325,1.6328,1.63245,1.6326,275700000.0
2008-07-30 14:46:00,1.6327,1.6328,1.6324,1.6327,154200000.0
2008-07-30 14:47:00,1.6327,1.6327,1.63245,1.6326,128000000.0
2008-07-30 14:48:00,1.63265,1.6328,1.63235,1.6325,440500000.0
2008-07-30 14:49:00,1.6325,1.6326,1.6323,1.6324,205100000.0
2008-07-30 14:50:00,1.63235,1.6327,1.63235,1.6326,142000000.0
2008-07-30 14:51:00,1.6327,1.6327,1.6323,1.6325,193600000.0
2008-07-30 14:52:00,1.6326,1.6328,1.6325,1.6327,185899999.0
2008-07-30 14:53:00,1.6327,1.6327,1.632,1.6321,256899998.0
2008-07-30 14:54:00,1.6322,1.6322,1.63195,1.632,176800000.0
2008-07-30 14:55:00,1.6321,1.6322,1.6318,1.632,228199999.0
2008-07-30 14:56:00,1.632,1.63205,1.63185,1.632,64800000.0
2008-07-30 14:57:00,1.632,1.6321,1.63185,1.632,191100000.0
2008-07-30 14:58:00,1.6321,1.6322,1.6319,1.632,43500000.0
2008-07-30 14:59:00,1.6321,1.6321,1.6318,1.632,177400000.0
2008-07-30 15:00:00,1.6319,1.6322,1.6319,1.6321,236200000.0
2008-07-30 15:01:00,1.63205,1.6325,1.63195,1.63225,309600000.0
2008-07-30 15:02:00,1.6323,1.6324,1.63205,1.6324,266100000.0
2008-07-30 15:03:00,1.6323,1.6325,1.6322,1.6324,251299999.0
2008-07-30 15:04:00,1.6324,1.6327,1.63235,1.6326,352400000.0
2008-07-30 15:05:00,1.6325,1.6326,1.63245,1.6325,273000001.0
2008-07-30 15:06:00,1.6325,1.6331,1.63235,1.6327,346499999.0
2008-07-30 15:07:00,1.6328,1.6331,1.6327,1.6327,270300000.0
2008-07-30 15:08:00,1.6327,1.6327,1.6324,1.6325,234300001.0
2008-07-30 15:09:00,1.6325,1.633,1.6325,1.633,168300000.0
2008-07-30 15:10:00,1.633,1.6332,1.6328,1.6329,145500000.0
2008-07-30 15:11:00,1.6329,1.633,1.6328,1.63295,178100000.0
2008-07-30 15:12:00,1.63295,1.6332,1.63265,1.6328,193600000.0
2008-07-30 15:13:00,1.63275,1.633,1.63275,1.633,125000000.0
2008-07-30 15:14:00,1.633,1.6331,1.6328,1.6329,176300003.0
2008-07-30 15:15:00,1.6329,1.633,1.63265,1.6327,270400000.0
2008-07-30 15:16:00,1.63265,1.6329,1.63265,1.6329,104700000.0
2008-07-30 15:17:00,1.6328,1.633,1.63275,1.63285,219300000.0
2008-07-30 15:18:00,1.63285,1.633,1.6327,1.6328,218900000.0
2008-07-30 15:19:00,1.63275,1.633,1.6327,1.6328,219800000.0
2008-07-30 15:20:00,1.6329,1.633,1.63285,1.63285,88900000.0
2008-07-30 15:21:00,1.6329,1.6329,1.6328,1.6329,40800000.0
2008-07-30 15:22:00,1.6329,1.6329,1.63275,1.6328,76600000.0
2008-07-30 15:23:00,1.6328,1.6329,1.6327,1.6328,190300000.0
2008-07-30 15:24:00,1.6328,1.6329,1.6327,1.6328,192300000.0
2008-07-30 15:25:00,1.63275,1.6331,1.6327,1.633,390900001.0
2008-07-30 15:26:00,1.6329,1.6331,1.63285,1.6331,444300000.0
2008-07-30 15:27:00,1.6331,1.6333,1.63295,1.6331,319200000.0
2008-07-30 15:28:00,1.63305,1.6334,1.63295,1.6331,313200000.0
2008-07-30 15:29:00,1.6332,1.6334,1.63305,1.6332,237999999.0
2008-07-30 15:30:00,1.63305,1.6333,1.633,1.633,178800000.0
2008-07-30 15:31:00,1.633,1.6332,1.6329,1.633,213199999.0
2008-07-30 15:32:00,1.633,1.6331,1.6328,1.633,156600000.0
2008-07-30 15:33:00,1.6329,1.6331,1.6327,1.633,339200000.0
2008-07-30 15:34:00,1.633,1.6333,1.63285,1.63315,269800000.0
2008-07-30 15:35:00,1.63315,1.6334,1.63315,1.6333,171400000.0
2008-07-30 15:36:00,1.6333,1.6334,1.633,1.633,187100001.0
2008-07-30 15:37:00,1.633,1.6331,1.6326,1.6326,270599999.0
2008-07-30 15:38:00,1.6326,1.633,1.6326,1.6328,172100000.0
2008-07-30 15:39:00,1.6327,1.633,1.6327,1.6328,150800000.0
2008-07-30 15:40:00,1.6329,1.6329,1.6328,1.6329,161800000.0
2008-07-30 15:41:00,1.63285,1.6332,1.63285,1.6332,233700000.0
2008-07-30 15:42:00,1.63315,1.63315,1.63285,1.63285,212800000.0
2008-07-30 15:43:00,1.6329,1.633,1.6328,1.633,202700000.0
2008-07-30 15:44:00,1.63285,1.633,1.63265,1.6328,221599999.0
2008-07-30 15:45:00,1.6328,1.6329,1.6327,1.6328,129300000.0
2008-07-30 15:46:00,1.6328,1.6328,1.63255,1.6327,114900000.0
2008-07-30 15:47:00,1.6326,1.6327,1.63245,1.63245,237099996.0
2008-07-30 15:48:00,1.6325,1.6328,1.6324,1.6327,205400000.0
2008-07-30 15:49:00,1.6328,1.6328,1.6326,1.6326,103800000.0
2008-07-30 15:50:00,1.6326,1.6328,1.6326,1.6328,56700000.0
2008-07-30 15:51:00,1.6328,1.6328,1.6326,1.6326,141099998.0
2008-07-30 15:52:00,1.6327,1.6328,1.6326,1.6327,50600000.0
2008-07-30 15:53:00,1.6326,1.6328,1.63255,1.6327,45200000.0
2008-07-30 15:54:00,1.6326,1.6327,1.6325,1.6326,31200000.0
2008-07-30 15:55:00,1.6326,1.6327,1.6325,1.6325,83900000.0
2008-07-30 15:56:00,1.6325,1.6327,1.6324,1.6326,143000000.0
2008-07-30 15:57:00,1.6325,1.6327,1.63245,1.6325,92500000.0
2008-07-30 15:58:00,1.6325,1.6326,1.63235,1.6325,181700000.0
2008-07-30 15:59:00,1.6325,1.6326,1.6323,1.6324,398800000.0
2008-07-30 16:00:00,1.6324,1.6327,1.6323,1.6326,442300000.0
2008-07-30 16:01:00,1.6326,1.6326,1.63235,1.6325,342000000.0
2008-07-30 16:02:00,1.6325,1.6327,1.63245,1.6327,154800000.0
2008-07-30 16:03:00,1.6327,1.6327,1.6324,1.6324,168500000.0
2008-07-30 16:04:00,1.6325,1.6326,1.63235,1.6324,194100000.0
2008-07-30 16:05:00,1.6325,1.6325,1.63225,1.6324,186799999.0
2008-07-30 16:06:00,1.6324,1.6327,1.6324,1.6326,203600000.0
2008-07-30 16:07:00,1.6326,1.6328,1.63255,1.6327,240500000.0
2008-07-30 16:08:00,1.6327,1.633,1.63265,1.6328,297900000.0
2008-07-30 16:09:00,1.6328,1.633,1.6327,1.633,453600000.0
2008-07-30 16:10:00,1.633,1.6331,1.63285,1.633,267200000.0
2008-07-30 16:11:00,1.63305,1.63375,1.63305,1.63325,386099999.0
2008-07-30 16:12:00,1.63325,1.6334,1.633,1.6331,388600002.0
2008-07-30 16:13:00,1.6331,1.6334,1.633,1.6333,187900000.0
2008-07-30 16:14:00,1.6333,1.6333,1.6331,1.6333,155400000.0
2008-07-30 16:15:00,1.6332,1.6333,1.63285,1.6329,154500000.0
2008-07-30 16:16:00,1.633,1.6331,1.6328,1.633,260200000.0
2008-07-30 16:17:00,1.6331,1.6331,1.633,1.633,132900000.0
2008-07-30 16:18:00,1.633,1.6332,1.633,1.633,160100000.0
2008-07-30 16:19:00,1.633,1.6331,1.6329,1.633,66100000.0
2008-07-30 16:20:00,1.6329,1.633,1.6329,1.6329,136400000.0
2008-07-30 16:21:00,1.6329,1.633,1.6329,1.6329,111900000.0
2008-07-30 16:22:00,1.6329,1.633,1.6329,1.6329,30800000.0
2008-07-30 16:23:00,1.633,1.633,1.6328,1.633,125700000.0
2008-07-30 16:24:00,1.633,1.633,1.63275,1.6329,108000000.0
2008-07-30 16:25:00,1.63285,1.6329,1.63285,1.6329,98400000.0
2008-07-30 16:26:00,1.6329,1.6329,1.6328,1.6329,83300000.0
2008-07-30 16:27:00,1.6329,1.633,1.6329,1.633,145500000.0
2008-07-30 16:28:00,1.6329,1.633,1.6329,1.633,77500000.0
2008-07-30 16:29:00,1.633,1.633,1.6328,1.633,45600000.0
2008-07-30 16:30:00,1.633,1.6331,1.633,1.6331,6000000.0
2008-07-30 16:31:00,1.6332,1.6332,1.6331,1.6331,98300000.0
2008-07-30 16:32:00,1.6332,1.6333,1.6331,1.6331,66600000.0
2008-07-30 16:33:00,1.6332,1.6332,1.6329,1.633,203300000.0
2008-07-30 16:34:00,1.6331,1.6333,1.6328,1.633,398199999.0
2008-07-30 16:35:00,1.6331,1.6336,1.6329,1.6331,566899999.0
2008-07-30 16:36:00,1.6331,1.6333,1.6328,1.6329,456099999.0
2008-07-30 16:37:00,1.633,1.63315,1.6326,1.6327,291600000.0
2008-07-30 16:38:00,1.6327,1.6327,1.6324,1.6325,240300000.0
2008-07-30 16:39:00,1.63245,1.6326,1.6322,1.6323,387899998.0
2008-07-30 16:40:00,1.6323,1.6325,1.63215,1.6322,321699999.0
2008-07-30 16:41:00,1.6322,1.6323,1.63185,1.6323,251200000.0
2008-07-30 16:42:00,1.6323,1.6323,1.6319,1.6321,347900003.0
2008-07-30 16:43:00,1.6321,1.6323,1.632,1.6321,220399999.0
2008-07-30 16:44:00,1.632,1.6325,1.632,1.6325,208500000.0
2008-07-30 16:45:00,1.6324,1.6325,1.63225,1.6324,238099999.0
2008-07-30 16:46:00,1.6324,1.6326,1.6323,1.6325,218900000.0
2008-07-30 16:47:00,1.6325,1.6325,1.6322,1.6323,110800000.0
2008-07-30 16:48:00,1.63215,1.6324,1.63205,1.6321,177400000.0
2008-07-30 16:49:00,1.63205,1.6322,1.63195,1.632,389500000.0
2008-07-30 16:50:00,1.632,1.6322,1.63185,1.6321,572700000.0
2008-07-30 16:51:00,1.6321,1.6324,1.6319,1.63195,407000000.0
2008-07-30 16:52:00,1.632,1.6321,1.63175,1.6319,222000000.0
2008-07-30 16:53:00,1.6319,1.6323,1.63175,1.63205,535700001.0
2008-07-30 16:54:00,1.63205,1.6323,1.63195,1.6321,362200000.0
2008-07-30 16:55:00,1.6321,1.6321,1.6318,1.6318,253000000.0
2008-07-30 16:56:00,1.6318,1.6319,1.6316,1.63175,409099997.0
2008-07-30 16:57:00,1.6317,1.6319,1.63165,1.6318,167500000.0
2008-07-30 16:58:00,1.6318,1.6321,1.63175,1.632,138600000.0
2008-07-30 16:59:00,1.632,1.6323,1.63175,1.6322,210700000.0
2008-07-30 17:00:00,1.6323,1.6324,1.6321,1.6321,267900000.0
2008-07-30 17:01:00,1.63205,1.6326,1.63205,1.6324,260500000.0
2008-07-30 17:02:00,1.6324,1.6326,1.63235,1.6324,217400000.0
2008-07-30 17:03:00,1.6324,1.6326,1.63205,1.6326,545500004.0
2008-07-30 17:04:00,1.6326,1.6328,1.63245,1.6325,310100000.0
2008-07-30 17:05:00,1.6325,1.6325,1.6323,1.6323,237800000.0
2008-07-30 17:06:00,1.6323,1.6327,1.6323,1.6326,459300000.0
2008-07-30 17:07:00,1.6325,1.6326,1.6323,1.6325,231800000.0
2008-07-30 17:08:00,1.6325,1.6326,1.63225,1.6324,203200000.0
2008-07-30 17:09:00,1.6325,1.6325,1.6323,1.6323,207600000.0
2008-07-30 17:10:00,1.6323,1.6323,1.63215,1.6322,93600000.0
2008-07-30 17:11:00,1.6322,1.6324,1.6322,1.6322,132900000.0
2008-07-30 17:12:00,1.6323,1.6324,1.63215,1.6323,202199999.0
2008-07-30 17:13:00,1.6323,1.6324,1.63215,1.6323,144200000.0
2008-07-30 17:14:00,1.6323,1.6324,1.6321,1.6322,173400000.0
2008-07-30 17:15:00,1.63215,1.6324,1.63215,1.6323,144200000.0
2008-07-30 17:16:00,1.63225,1.6323,1.63205,1.6322,229199999.0
2008-07-30 17:17:00,1.6322,1.6322,1.6321,1.6322,146300000.0
2008-07-30 17:18:00,1.6322,1.6322,1.63195,1.6321,157300000.0
2008-07-30 17:19:00,1.6321,1.6322,1.63205,1.6321,62500000.0
2008-07-30 17:20:00,1.6321,1.6322,1.63185,1.63185,55500000.0
2008-07-30 17:21:00,1.63185,1.632,1.63175,1.6319,125700000.0
2008-07-30 17:22:00,1.63185,1.6321,1.6318,1.6319,237300000.0
2008-07-30 17:23:00,1.6319,1.6319,1.63175,1.6319,67600000.0
2008-07-30 17:24:00,1.6319,1.632,1.6318,1.63185,80400000.0
2008-07-30 17:25:00,1.63185,1.6322,1.63185,1.63205,146300000.0
2008-07-30 17:26:00,1.6321,1.6323,1.63205,1.63215,310300000.0
2008-07-30 17:27:00,1.6322,1.6323,1.6321,1.6323,154800000.0
2008-07-30 17:28:00,1.6322,1.6323,1.632,1.63205,194400000.0
2008-07-30 17:29:00,1.6321,1.6324,1.63205,1.6322,358199999.0
2008-07-30 17:30:00,1.6322,1.6322,1.632,1.6321,214600000.0
2008-07-30 17:31:00,1.6322,1.6323,1.6321,1.6322,117800000.0
2008-07-30 17:32:00,1.6322,1.6322,1.6321,1.6321,144600000.0
2008-07-30 17:33:00,1.6321,1.6323,1.63205,1.6322,102200000.0
2008-07-30 17:34:00,1.6321,1.6322,1.63195,1.632,120300000.0
2008-07-30 17:35:00,1.6321,1.6322,1.63195,1.632,106400000.0
2008-07-30 17:36:00,1.632,1.632,1.6319,1.632,69000000.0
2008-07-30 17:37:00,1.632,1.632,1.6318,1.6318,93200000.0
2008-07-30 17:38:00,1.6318,1.6319,1.6318,1.6318,23000000.0
2008-07-30 17:39:00,1.6318,1.6319,1.63125,1.63145,382300001.0
2008-07-30 17:40:00,1.6313,1.6314,1.6311,1.63125,165700000.0
2008-07-30 17:41:00,1.6313,1.6314,1.6311,1.6312,70700000.0
2008-07-30 17:42:00,1.6312,1.6315,1.63115,1.63135,182000000.0
2008-07-30 17:43:00,1.63135,1.63135,1.6311,1.63115,126699998.0
2008-07-30 17:44:00,1.6312,1.6312,1.63105,1.6312,179300000.0
2008-07-30 17:45:00,1.6311,1.6312,1.631,1.631,267200001.0
2008-07-30 17:46:00,1.631,1.631,1.6308,1.631,217900000.0
2008-07-30 17:47:00,1.631,1.6312,1.6308,1.6308,134700000.0
2008-07-30 17:48:00,1.6308,1.6309,1.63055,1.6308,92200000.0
2008-07-30 17:49:00,1.6308,1.6313,1.6308,1.6311,49700000.0
2008-07-30 17:50:00,1.6311,1.6313,1.6311,1.6312,50200000.0
2008-07-30 17:51:00,1.6312,1.6314,1.6312,1.6314,38800000.0
2008-07-30 17:52:00,1.6313,1.6314,1.631,1.6311,85500000.0
2008-07-30 17:53:00,1.6311,1.6311,1.631,1.6311,18900000.0
2008-07-30 17:54:00,1.6311,1.6311,1.6309,1.631,80800000.0
2008-07-30 17:55:00,1.631,1.6312,1.6308,1.6308,120200000.0
2008-07-30 17:56:00,1.6308,1.6309,1.6306,1.6307,172400000.0
2008-07-30 17:57:00,1.6307,1.63075,1.63045,1.6306,456500000.0
2008-07-30 17:58:00,1.6306,1.6309,1.6306,1.6308,98700000.0
2008-07-30 17:59:00,1.6308,1.6311,1.6307,1.63095,153500001.0
2008-07-30 18:00:00,1.6311,1.6311,1.6309,1.631,202500000.0
2008-07-30 18:01:00,1.631,1.6311,1.63095,1.631,132400000.0
2008-07-30 18:02:00,1.6311,1.6311,1.6308,1.6309,135500002.0
2008-07-30 18:03:00,1.631,1.631,1.6308,1.6309,222300000.0
2008-07-30 18:04:00,1.631,1.631,1.6308,1.6309,130099999.0
2008-07-30 18:05:00,1.6309,1.6311,1.6308,1.631,40800000.0
2008-07-30 18:06:00,1.631,1.6311,1.6309,1.631,30000000.0
2008-07-30 18:07:00,1.631,1.6312,1.631,1.63105,38900000.0
2008-07-30 18:08:00,1.63105,1.6312,1.6306,1.6307,204200000.0
2008-07-30 18:09:00,1.6308,1.6311,1.6307,1.631,210800000.0
2008-07-30 18:10:00,1.631,1.6311,1.6308,1.63085,88900000.0
2008-07-30 18:11:00,1.63085,1.63105,1.6307,1.6308,218100000.0
2008-07-30 18:12:00,1.6308,1.6311,1.6308,1.63105,73900000.0
2008-07-30 18:13:00,1.6311,1.6311,1.63095,1.631,87000000.0
2008-07-30 18:14:00,1.631,1.6311,1.6309,1.6311,99300000.0
2008-07-30 18:15:00,1.6312,1.6312,1.63115,1.6312,21400000.0
2008-07-30 18:16:00,1.6312,1.6312,1.63115,1.6312,22000000.0
2008-07-30 18:17:00,1.6312,1.6312,1.6312,1.6312,11000000.0
2008-07-30 18:18:00,1.6312,1.6312,1.631,1.631,29400000.0
2008-07-30 18:19:00,1.631,1.631,1.6308,1.631,32000000.0
2008-07-30 18:20:00,1.631,1.631,1.6309,1.6309,53900000.0
2008-07-30 18:21:00,1.6309,1.6311,1.6309,1.6311,76800000.0
2008-07-30 18:22:00,1.6312,1.6313,1.63115,1.63125,15000000.0
2008-07-30 18:23:00,1.6313,1.6313,1.6311,1.6311,35500000.0
2008-07-30 18:24:00,1.6311,1.6311,1.6309,1.63095,60600000.0
2008-07-30 18:25:00,1.63095,1.6312,1.6309,1.63105,145400000.0
2008-07-30 18:26:00,1.6311,1.6311,1.6309,1.63095,177300000.0
2008-07-30 18:27:00,1.631,1.6312,1.631,1.6312,239200000.0
2008-07-30 18:28:00,1.6312,1.6314,1.6311,1.6313,129600000.0
2008-07-30 18:29:00,1.6314,1.6315,1.6313,1.6314,213600000.0
2008-07-30 18:30:00,1.6314,1.6315,1.6312,1.6313,160700000.0
2008-07-30 18:31:00,1.63135,1.63135,1.6313,1.63135,42300000.0
2008-07-30 18:32:00,1.6313,1.6314,1.6313,1.6314,49300000.0
2008-07-30 18:33:00,1.6314,1.6314,1.631,1.6311,121400000.0
2008-07-30 18:34:00,1.6311,1.6317,1.63105,1.6315,186600000.0
2008-07-30 18:35:00,1.6315,1.6317,1.6314,1.63145,121000000.0
2008-07-30 18:36:00,1.63145,1.6317,1.63145,1.63165,117100000.0
2008-07-30 18:37:00,1.63165,1.6318,1.6316,1.63165,97600000.0
2008-07-30 18:38:00,1.63165,1.6317,1.6314,1.6314,152700000.0
2008-07-30 18:39:00,1.6314,1.6314,1.63115,1.63125,112300000.0
2008-07-30 18:40:00,1.63125,1.6314,1.63115,1.6313,137500000.0
2008-07-30 18:41:00,1.6312,1.6314,1.6312,1.6312,196700000.0
2008-07-30 18:42:00,1.63115,1.6315,1.631,1.6315,167000000.0
2008-07-30 18:43:00,1.63145,1.6315,1.6312,1.63125,169000001.0
2008-07-30 18:44:00,1.6313,1.6315,1.63125,1.6314,55300000.0
2008-07-30 18:45:00,1.6314,1.6316,1.6314,1.6314,98300000.0
2008-07-30 18:46:00,1.6314,1.6315,1.6312,1.6314,64400000.0
2008-07-30 18:47:00,1.6314,1.6314,1.631,1.631,80000000.0
2008-07-30 18:48:00,1.6311,1.6313,1.63095,1.6313,140700000.0
2008-07-30 18:49:00,1.63125,1.6314,1.6309,1.6311,207700000.0
2008-07-30 18:50:00,1.6311,1.6314,1.63095,1.63115,127800000.0
2008-07-30 18:51:00,1.63115,1.6313,1.63115,1.6312,83000000.0
2008-07-30 18:52:00,1.6312,1.6316,1.6312,1.63145,88800000.0
2008-07-30 18:53:00,1.63145,1.6316,1.63135,1.6315,154700000.0
2008-07-30 18:54:00,1.6315,1.6316,1.63145,1.63145,134700000.0
2008-07-30 18:55:00,1.6316,1.6317,1.6315,1.63165,133800000.0
2008-07-30 18:56:00,1.63165,1.6319,1.63165,1.63185,107400000.0
2008-07-30 18:57:00,1.63185,1.6319,1.63165,1.6317,79400000.0
2008-07-30 18:58:00,1.6317,1.6319,1.6317,1.6317,173600000.0
2008-07-30 18:59:00,1.6317,1.632,1.6317,1.6318,207500000.0
2008-07-30 19:00:00,1.63175,1.63205,1.63165,1.6317,153300000.0
2008-07-30 19:01:00,1.6317,1.6321,1.6317,1.632,221000000.0
2008-07-30 19:02:00,1.6319,1.6321,1.63185,1.6319,158200000.0
2008-07-30 19:03:00,1.6319,1.6319,1.63185,1.63185,45200000.0
2008-07-30 19:04:00,1.632,1.6323,1.6318,1.63205,323500000.0
2008-07-30 19:05:00,1.63205,1.6321,1.6318,1.6318,517600000.0
2008-07-30 19:06:00,1.6318,1.6319,1.63175,1.6319,192400000.0
2008-07-30 19:07:00,1.6318,1.63185,1.6316,1.6317,126700000.0
2008-07-30 19:08:00,1.6317,1.6318,1.63155,1.6317,204300000.0
2008-07-30 19:09:00,1.6317,1.6319,1.63165,1.63165,54300000.0
2008-07-30 19:10:00,1.63165,1.6318,1.63145,1.63145,122800000.0
2008-07-30 19:11:00,1.6316,1.6317,1.63145,1.63155,68000000.0
2008-07-30 19:12:00,1.6316,1.6323,1.6316,1.6322,233600000.0
2008-07-30 19:13:00,1.6322,1.6324,1.63195,1.63195,331700000.0
2008-07-30 19:14:00,1.63195,1.6321,1.63195,1.63195,86000000.0
2008-07-30 19:15:00,1.63195,1.63195,1.63195,1.63195,42300000.0
2008-07-30 19:16:00,1.63195,1.6321,1.63195,1.6321,32700000.0
2008-07-30 19:17:00,1.6321,1.6323,1.63195,1.6321,214700000.0
2008-07-30 19:18:00,1.6321,1.6322,1.63195,1.63195,117800000.0
2008-07-30 19:19:00,1.63195,1.6322,1.63195,1.63195,153300000.0
2008-07-30 19:20:00,1.6321,1.6322,1.63195,1.63195,75400000.0
2008-07-30 19:21:00,1.63195,1.6321,1.63195,1.63205,75200000.0
2008-07-30 19:22:00,1.63205,1.6325,1.632,1.6325,120900000.0
2008-07-30 19:23:00,1.6324,1.6324,1.6321,1.6322,107800000.0
2008-07-30 19:24:00,1.6322,1.6322,1.63215,1.6322,60400000.0
2008-07-30 19:25:00,1.6322,1.6322,1.63205,1.6321,148200000.0
2008-07-30 19:26:00,1.632,1.6322,1.63195,1.63205,97900000.0
2008-07-30 19:27:00,1.63205,1.6321,1.6319,1.6319,77900000.0
2008-07-30 19:28:00,1.632,1.63245,1.632,1.6322,137200000.0
2008-07-30 19:29:00,1.6322,1.6323,1.6321,1.6322,145100000.0
2008-07-30 19:30:00,1.6322,1.6322,1.6321,1.6321,97900000.0
2008-07-30 19:31:00,1.6321,1.6323,1.63205,1.6322,44000000.0
2008-07-30 19:32:00,1.6321,1.6323,1.6321,1.6323,104600000.0
2008-07-30 19:33:00,1.6323,1.6323,1.63215,1.63215,58400000.0
2008-07-30 19:34:00,1.63215,1.63215,1.63185,1.63185,115400000.0
2008-07-30 19:35:00,1.63185,1.6322,1.63185,1.63195,127600000.0
2008-07-30 19:36:00,1.63195,1.6321,1.63185,1.632,102200000.0
2008-07-30 19:37:00,1.6319,1.6321,1.63185,1.63185,125300000.0
2008-07-30 19:38:00,1.63185,1.6319,1.63175,1.6319,108100000.0
2008-07-30 19:39:00,1.6319,1.632,1.6318,1.6319,72900000.0
2008-07-30 19:40:00,1.6319,1.6319,1.63165,1.63175,163400000.0
2008-07-30 19:41:00,1.63175,1.6318,1.6317,1.6318,22300000.0
2008-07-30 19:42:00,1.6318,1.6318,1.6317,1.63175,47200000.0
2008-07-30 19:43:00,1.63175,1.6318,1.63165,1.63165,33900000.0
2008-07-30 19:44:00,1.63165,1.6317,1.63165,1.63165,17000000.0
2008-07-30 19:45:00,1.63165,1.6318,1.63165,1.6317,64000000.0
2008-07-30 19:46:00,1.6317,1.6318,1.63165,1.63175,121500000.0
2008-07-30 19:47:00,1.63175,1.63175,1.63175,1.63175,18000000.0
2008-07-30 19:48:00,1.63175,1.6319,1.63175,1.63175,86500000.0
2008-07-30 19:49:00,1.63175,1.6318,1.63155,1.63165,101100000.0
2008-07-30 19:50:00,1.63165,1.6318,1.63165,1.63175,25800000.0
2008-07-30 19:51:00,1.6317,1.6319,1.63155,1.63155,81400000.0
2008-07-30 19:52:00,1.63155,1.6316,1.63115,1.6316,105600000.0
2008-07-30 19:53:00,1.63155,1.6318,1.6315,1.63175,142400000.0
2008-07-30 19:54:00,1.63165,1.63165,1.63155,1.63155,79900000.0
2008-07-30 19:55:00,1.63155,1.6316,1.6314,1.6315,178800002.0
2008-07-30 19:56:00,1.6315,1.6315,1.6314,1.6314,192800000.0
2008-07-30 19:57:00,1.6315,1.6316,1.6314,1.6315,63800000.0
2008-07-30 19:58:00,1.6315,1.6317,1.6315,1.63155,62600000.0
2008-07-30 19:59:00,1.63155,1.6316,1.6315,1.6315,41000000.0
2008-07-30 20:00:00,1.6315,1.6316,1.63135,1.6315,73700000.0
2008-07-30 20:01:00,1.6315,1.6316,1.6314,1.63155,54700000.0
2008-07-30 20:02:00,1.6317,1.6317,1.63155,1.6316,79000000.0
2008-07-30 20:03:00,1.6316,1.6316,1.63155,1.6316,8000000.0
2008-07-30 20:04:00,1.6316,1.6317,1.6315,1.6316,85500000.0
2008-07-30 20:05:00,1.63155,1.6319,1.63145,1.63185,116800000.0
2008-07-30 20:06:00,1.63185,1.6319,1.6317,1.63175,66700000.0
2008-07-30 20:07:00,1.6319,1.6322,1.63175,1.63215,83500000.0
2008-07-30 20:08:00,1.6323,1.6323,1.6321,1.6322,195300000.0
2008-07-30 20:09:00,1.6322,1.6322,1.6321,1.6322,49100000.0
2008-07-30 20:10:00,1.6321,1.6321,1.6321,1.6321,26000000.0
2008-07-30 20:11:00,1.6321,1.6322,1.63195,1.63205,88700000.0
2008-07-30 20:12:00,1.63205,1.6321,1.632,1.632,47800000.0
2008-07-30 20:13:00,1.6321,1.6321,1.63185,1.63185,97800000.0
2008-07-30 20:14:00,1.632,1.6321,1.6319,1.63195,74000000.0
2008-07-30 20:15:00,1.63195,1.632,1.63175,1.6318,63900000.0
2008-07-30 20:16:00,1.63175,1.6322,1.6317,1.6321,149600000.0
2008-07-30 20:17:00,1.6321,1.6322,1.63195,1.63205,37300000.0
2008-07-30 20:18:00,1.6321,1.6323,1.6321,1.6322,54300000.0
2008-07-30 20:19:00,1.63215,1.6322,1.63185,1.63185,75000000.0
2008-07-30 20:20:00,1.6319,1.632,1.6318,1.63185,115300000.0
2008-07-30 20:21:00,1.632,1.6321,1.63195,1.63195,118000000.0
2008-07-30 20:22:00,1.63195,1.632,1.63195,1.63195,26000000.0
2008-07-30 20:23:00,1.63195,1.6321,1.63185,1.63205,61600000.0
2008-07-30 20:24:00,1.63205,1.6322,1.63205,1.6322,156700000.0
2008-07-30 20:25:00,1.6321,1.63225,1.6321,1.6321,134900000.0
2008-07-30 20:26:00,1.6321,1.6321,1.632,1.6321,107800000.0
2008-07-30 20:27:00,1.6321,1.6322,1.63205,1.6321,190600000.0
2008-07-30 20:28:00,1.6321,1.6322,1.632,1.632,99900000.0
2008-07-30 20:29:00,1.632,1.6322,1.632,1.6321,81400000.0
2008-07-30 20:30:00,1.6322,1.6323,1.6321,1.63225,108200000.0
2008-07-30 20:31:00,1.6323,1.6325,1.6323,1.6325,24800000.0
2008-07-30 20:32:00,1.6325,1.6332,1.6325,1.63295,94200000.0
2008-07-30 20:33:00,1.633,1.6332,1.63275,1.6328,77400001.0
2008-07-30 20:34:00,1.6328,1.633,1.6327,1.6328,127900000.0
2008-07-30 20:35:00,1.63275,1.6328,1.6323,1.63235,163500000.0
2008-07-30 20:36:00,1.63235,1.6325,1.63235,1.6324,98200000.0
2008-07-30 20:37:00,1.63235,1.6326,1.6323,1.6325,159600000.0
2008-07-30 20:38:00,1.63255,1.63255,1.6325,1.6325,16000000.0
2008-07-30 20:39:00,1.6325,1.6325,1.6325,1.6325,14000000.0
2008-07-30 20:40:00,1.6325,1.6326,1.6325,1.6325,66900000.0
2008-07-30 20:41:00,1.6325,1.6325,1.6325,1.6325,12000000.0
2008-07-30 20:42:00,1.63245,1.6325,1.63225,1.6324,70300000.0
2008-07-30 20:43:00,1.63235,1.6324,1.6323,1.63235,62000000.0
2008-07-30 20:44:00,1.6324,1.6325,1.63235,1.6325,37700000.0
2008-07-30 20:45:00,1.63245,1.6326,1.63245,1.6325,25600000.0
2008-07-30 20:46:00,1.6326,1.6326,1.6325,1.6325,15300000.0
2008-07-30 20:47:00,1.6326,1.6326,1.63245,1.63245,29600000.0
2008-07-30 20:48:00,1.6325,1.6326,1.6324,1.63255,105100000.0
2008-07-30 20:49:00,1.63255,1.6328,1.63255,1.6327,33000000.0
2008-07-30 20:50:00,1.6328,1.6328,1.63245,1.6325,122200000.0
2008-07-30 20:51:00,1.6325,1.6325,1.6323,1.6325,76900000.0
2008-07-30 20:52:00,1.63245,1.6326,1.63245,1.6325,59500000.0
2008-07-30 20:53:00,1.6325,1.6325,1.6324,1.6324,24300000.0
2008-07-30 20:54:00,1.6324,1.6325,1.6324,1.6324,40800000.0
2008-07-30 20:55:00,1.6324,1.6324,1.6323,1.63235,45800000.0
2008-07-30 20:56:00,1.63235,1.6324,1.6323,1.6324,40300000.0
2008-07-30 20:57:00,1.6323,1.6324,1.6323,1.6323,60700000.0
2008-07-30 20:58:00,1.6323,1.6324,1.63215,1.6324,118100000.0
2008-07-30 20:59:00,1.6324,1.63265,1.63235,1.6325,132600000.0
2008-07-30 21:00:00,1.6325,1.6327,1.6322,1.6322,172900000.0
2008-07-30 21:01:00,1.6322,1.6324,1.6322,1.6324,75700000.0
2008-07-30 21:02:00,1.6323,1.6325,1.63225,1.6324,120400000.0
2008-07-30 21:03:00,1.6324,1.6326,1.63235,1.6325,33800000.0
2008-07-30 21:04:00,1.6325,1.6325,1.63245,1.6325,50500000.0
2008-07-30 21:05:00,1.63245,1.6325,1.6323,1.63235,41300000.0
2008-07-30 21:06:00,1.63235,1.6325,1.6323,1.6324,80700000.0
2008-07-30 21:07:00,1.6324,1.6324,1.63195,1.63195,76400000.0
2008-07-30 21:08:00,1.63195,1.6331,1.63195,1.63275,202300000.0
2008-07-30 21:09:00,1.6327,1.633,1.63265,1.63285,205400000.0
2008-07-30 21:10:00,1.63285,1.6329,1.6325,1.6327,93900000.0
2008-07-30 21:11:00,1.6327,1.6328,1.6327,1.6327,70100000.0
2008-07-30 21:12:00,1.6328,1.633,1.63275,1.6328,181100000.0
2008-07-30 21:13:00,1.6328,1.633,1.63265,1.63265,122700000.0
2008-07-30 21:14:00,1.6326,1.6328,1.63235,1.6326,211100000.0
2008-07-30 21:15:00,1.63255,1.6327,1.63235,1.6325,77700000.0
2008-07-30 21:16:00,1.6325,1.6326,1.63235,1.6325,135100000.0
2008-07-30 21:17:00,1.6325,1.6325,1.6323,1.6325,59000000.0
2008-07-30 21:18:00,1.6325,1.6325,1.63225,1.6323,50700000.0
2008-07-30 21:19:00,1.6323,1.6323,1.63225,1.63225,36200000.0
2008-07-30 21:20:00,1.6323,1.6325,1.63215,1.6323,162900000.0
2008-07-30 21:21:00,1.6323,1.6324,1.63215,1.6323,184100000.0
2008-07-30 21:22:00,1.6323,1.6323,1.6322,1.6323,64100000.0
2008-07-30 21:23:00,1.6323,1.6325,1.6323,1.6325,136400000.0
2008-07-30 21:24:00,1.6324,1.6326,1.63235,1.6324,86100000.0
2008-07-30 21:25:00,1.6324,1.6324,1.6322,1.6323,47500000.0
2008-07-30 21:26:00,1.6323,1.6323,1.63205,1.63205,112800000.0
2008-07-30 21:27:00,1.63205,1.6322,1.63205,1.6321,52400000.0
2008-07-30 21:28:00,1.6321,1.6323,1.63195,1.6321,124600000.0
2008-07-30 21:29:00,1.6321,1.6322,1.63205,1.63215,85100000.0
2008-07-30 21:30:00,1.63215,1.6324,1.63215,1.6324,30500000.0
2008-07-30 21:31:00,1.63235,1.6324,1.63235,1.6324,15000000.0
2008-07-30 21:32:00,1.6324,1.6325,1.6322,1.6325,130100000.0
2008-07-30 21:33:00,1.6324,1.6325,1.6324,1.6325,36100000.0
2008-07-30 21:34:00,1.63245,1.63245,1.6323,1.6324,40000000.0
2008-07-30 21:35:00,1.6323,1.6324,1.6323,1.6324,25000000.0
2008-07-30 21:36:00,1.63235,1.6324,1.6323,1.6323,5000000.0
2008-07-30 21:37:00,1.63235,1.6324,1.6323,1.6324,18300000.0
2008-07-30 21:38:00,1.63235,1.6324,1.6323,1.6323,8000000.0
2008-07-30 21:39:00,1.6324,1.6324,1.63225,1.6324,17900000.0
2008-07-30 21:40:00,1.6324,1.6324,1.6324,1.6324,20700000.0
2008-07-30 21:41:00,1.6324,1.6324,1.63235,1.63235,8100000.0
2008-07-30 21:42:00,1.6324,1.6324,1.63235,1.63235,12000000.0
2008-07-30 21:43:00,1.63235,1.6324,1.63235,1.63235,9000000.0
2008-07-30 21:44:00,1.63235,1.6324,1.63235,1.6324,17000000.0
2008-07-30 21:45:00,1.63235,1.6324,1.63225,1.6323,60900000.0
2008-07-30 21:46:00,1.6323,1.6323,1.6323,1.6323,6000000.0
2008-07-30 21:47:00,1.63225,1.6325,1.63225,1.6325,42400000.0
2008-07-30 21:48:00,1.6324,1.6325,1.6324,1.6325,40900000.0
2008-07-30 21:49:00,1.6324,1.6324,1.6324,1.6324,17400000.0
2008-07-30 21:50:00,1.6324,1.6326,1.6324,1.6326,48800000.0
2008-07-30 21:51:00,1.6326,1.6328,1.63245,1.6326,74300000.0
2008-07-30 21:52:00,1.6325,1.6326,1.6325,1.6326,32100000.0
2008-07-30 21:53:00,1.6326,1.6326,1.6326,1.6326,17600000.0
2008-07-30 21:54:00,1.6326,1.6326,1.6326,1.6326,9500000.0
2008-07-30 21:55:00,1.6326,1.6327,1.63255,1.6327,14900000.0
2008-07-30 21:56:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2008-07-30 21:57:00,1.6326,1.6326,1.6325,1.6326,19700000.0
2008-07-30 21:58:00,1.6325,1.6326,1.63245,1.6326,60800000.0
2008-07-30 21:59:00,1.63255,1.6326,1.6325,1.6325,19700000.0
2008-07-30 22:00:00,1.63255,1.6326,1.6325,1.6326,25000000.0
2008-07-30 22:01:00,1.6326,1.6326,1.6325,1.6325,4900000.0
2008-07-30 22:02:00,1.63215,1.63248,1.63212,1.63225,60300000.0
2008-07-30 22:03:00,1.6325,1.6326,1.6325,1.6326,6800000.0
2008-07-30 22:04:00,1.6326,1.6327,1.6326,1.6326,14800000.0
2008-07-30 22:05:00,1.6326,1.6326,1.6325,1.6325,8000000.0
2008-07-30 22:06:00,1.6325,1.6325,1.6325,1.6325,17400000.0
2008-07-30 22:07:00,1.6325,1.6327,1.6325,1.6326,25800000.0
2008-07-30 22:08:00,1.6326,1.6326,1.63245,1.6326,32800000.0
2008-07-30 22:09:00,1.63251,1.63261,1.63232,1.63237,19100000.0
2008-07-30 22:10:00,1.6325,1.6325,1.63245,1.63245,11000000.0
2008-07-30 22:11:00,1.6325,1.6326,1.6325,1.6326,3000000.0
2008-07-30 22:12:00,1.6325,1.6326,1.6325,1.6325,5000000.0
2008-07-30 22:13:00,1.6325,1.6325,1.6325,1.6325,10000000.0
2008-07-30 22:14:00,1.6324,1.6324,1.63205,1.63205,36900000.0
2008-07-30 22:15:00,1.63205,1.6323,1.63195,1.63225,53000000.0
2008-07-30 22:16:00,1.63225,1.6323,1.63195,1.6323,95900000.0
2008-07-30 22:17:00,1.6323,1.63265,1.6322,1.63255,188400000.0
2008-07-30 22:18:00,1.6325,1.6328,1.6322,1.6328,115800000.0
2008-07-30 22:19:00,1.6328,1.6329,1.63265,1.6328,61000000.0
2008-07-30 22:20:00,1.6328,1.6328,1.6326,1.6328,23600000.0
2008-07-30 22:21:00,1.63275,1.6328,1.63275,1.6328,4000000.0
2008-07-30 22:22:00,1.6327,1.6327,1.6327,1.6327,4700000.0
2008-07-30 22:23:00,1.6327,1.6329,1.6327,1.6327,16700000.0
2008-07-30 22:24:00,1.6327,1.6328,1.6327,1.6327,10800000.0
2008-07-30 22:25:00,1.6326,1.6326,1.6326,1.6326,20300000.0
2008-07-30 22:26:00,1.6326,1.63265,1.6326,1.6326,25300000.0
2008-07-30 22:27:00,1.6326,1.6326,1.63235,1.6324,33500000.0
2008-07-30 22:28:00,1.6324,1.63245,1.63235,1.6324,29900000.0
2008-07-30 22:29:00,1.63235,1.6324,1.6323,1.63235,30500000.0
2008-07-30 22:30:00,1.63235,1.6326,1.6323,1.6324,76500000.0
2008-07-30 22:31:00,1.63245,1.63245,1.63245,1.63245,14600000.0
2008-07-30 22:32:00,1.63245,1.6326,1.63235,1.63245,57800000.0
2008-07-30 22:33:00,1.6324,1.6328,1.6324,1.6327,102600000.0
2008-07-30 22:34:00,1.6327,1.6327,1.63245,1.63245,20800000.0
2008-07-30 22:35:00,1.63245,1.6325,1.63235,1.6324,66100000.0
2008-07-30 22:36:00,1.6324,1.63255,1.63235,1.6324,87500000.0
2008-07-30 22:37:00,1.6324,1.63245,1.63235,1.6324,48700000.0
2008-07-30 22:38:00,1.63245,1.63245,1.6323,1.6323,51800000.0
2008-07-30 22:39:00,1.63225,1.63225,1.6321,1.6321,96300000.0
2008-07-30 22:40:00,1.6321,1.6321,1.63205,1.63205,51800000.0
2008-07-30 22:41:00,1.63205,1.63225,1.63205,1.63225,108800000.0
2008-07-30 22:42:00,1.63225,1.6327,1.6322,1.6327,59100000.0
2008-07-30 22:43:00,1.6327,1.6327,1.6326,1.6326,19700000.0
2008-07-30 22:44:00,1.6326,1.6326,1.6325,1.6325,9800000.0
2008-07-30 22:45:00,1.6325,1.6325,1.6325,1.6325,2900000.0
2008-07-30 22:46:00,1.6326,1.6326,1.6326,1.6326,8000000.0
2008-07-30 22:47:00,1.6326,1.6327,1.6326,1.6326,15000000.0
2008-07-30 22:48:00,1.6326,1.6327,1.6326,1.6326,18000000.0
2008-07-30 22:49:00,1.6326,1.6327,1.6326,1.6327,4800000.0
2008-07-30 22:50:00,1.6326,1.6327,1.63255,1.6327,13800000.0
2008-07-30 22:51:00,1.6327,1.6327,1.6326,1.6327,36100000.0
2008-07-30 22:52:00,1.6327,1.6327,1.6327,1.6327,3000000.0
2008-07-30 22:53:00,1.63265,1.6327,1.63265,1.6327,3800000.0
2008-07-30 22:54:00,1.6327,1.6327,1.6327,1.6327,6000000.0
2008-07-30 22:55:00,1.6327,1.6327,1.6326,1.6326,49500000.0
2008-07-30 22:56:00,1.6326,1.6327,1.6325,1.6327,33200000.0
2008-07-30 22:57:00,1.6327,1.6327,1.6326,1.6326,48400000.0
2008-07-30 22:58:00,1.6326,1.6327,1.6326,1.6327,20600000.0
2008-07-30 22:59:00,1.6327,1.6327,1.6327,1.6327,2000000.0
2008-07-30 23:00:00,1.6326,1.63265,1.6326,1.63265,17000000.0
2008-07-30 23:01:00,1.6326,1.6326,1.6326,1.6326,9600000.0
2008-07-30 23:02:00,1.6326,1.6326,1.6326,1.6326,6400000.0
2008-07-30 23:03:00,1.63263,1.63267,1.63252,1.63252,10300000.0
2008-07-30 23:04:00,1.63223,1.6325,1.63222,1.63249,17800000.0
2008-07-30 23:05:00,1.6325,1.6326,1.6325,1.6325,47200000.0
2008-07-30 23:06:00,1.6326,1.6326,1.6319,1.6324,21800000.0
2008-07-30 23:07:00,1.6324,1.6324,1.6324,1.6324,5400000.0
2008-07-30 23:08:00,1.6324,1.6324,1.6324,1.6324,10600000.0
2008-07-30 23:09:00,1.6324,1.6324,1.6324,1.6324,6000000.0
2008-07-30 23:10:00,1.6324,1.6324,1.6324,1.6324,1800000.0
2008-07-30 23:11:00,1.6324,1.6325,1.6324,1.63245,14000000.0
2008-07-30 23:12:00,1.6324,1.63245,1.6324,1.63245,4600000.0
2008-07-30 23:13:00,1.63245,1.6325,1.63245,1.6325,2000000.0
2008-07-30 23:14:00,1.6324,1.63265,1.6324,1.6324,21000000.0
2008-07-30 23:15:00,1.6324,1.6328,1.6324,1.63275,24800000.0
2008-07-30 23:16:00,1.6328,1.6329,1.6328,1.6329,9800000.0
2008-07-30 23:17:00,1.6329,1.63335,1.63275,1.6332,45300000.0
2008-07-30 23:18:00,1.6332,1.6332,1.6331,1.6331,9700000.0
2008-07-30 23:19:00,1.6331,1.6331,1.6331,1.6331,9000000.0
2008-07-30 23:20:00,1.6331,1.6331,1.633,1.633,24900000.0
2008-07-30 23:21:00,1.633,1.633,1.6329,1.6329,38700000.0
2008-07-30 23:22:00,1.6329,1.633,1.6329,1.6329,49400000.0
2008-07-30 23:23:00,1.6329,1.6329,1.6328,1.6329,13800000.0
2008-07-30 23:24:00,1.6328,1.6328,1.6328,1.6328,1800000.0
2008-07-30 23:25:00,1.6329,1.633,1.6329,1.6329,11800000.0
2008-07-30 23:26:00,1.633,1.633,1.6329,1.633,16600000.0
2008-07-30 23:27:00,1.6329,1.633,1.6329,1.6329,11000000.0
2008-07-30 23:28:00,1.633,1.633,1.6329,1.633,7000000.0
2008-07-30 23:29:00,1.6329,1.6329,1.6329,1.6329,3000000.0
2008-07-30 23:30:00,1.6328,1.6329,1.6328,1.6329,9900000.0
2008-07-30 23:31:00,1.633,1.633,1.633,1.633,1000000.0
2008-07-30 23:32:00,1.6329,1.6329,1.6329,1.6329,12000000.0
2008-07-30 23:33:00,1.633,1.633,1.633,1.633,1000000.0
2008-07-30 23:34:00,1.63302,1.63302,1.63292,1.633,13800000.0
2008-07-30 23:35:00,1.6329,1.633,1.6329,1.633,6000000.0
2008-07-30 23:36:00,1.63267,1.63307,1.63267,1.633,20200000.0
2008-07-30 23:37:00,1.633,1.63315,1.63282,1.63315,30700000.0
2008-07-30 23:38:00,1.633,1.633,1.633,1.633,1000000.0
2008-07-30 23:39:00,1.633,1.633,1.633,1.633,3000000.0
2008-07-30 23:40:00,1.6329,1.6329,1.6329,1.6329,1800000.0
2008-07-30 23:41:00,1.633,1.6331,1.633,1.6331,34000000.0
2008-07-30 23:42:00,1.6332,1.6332,1.6331,1.6331,14800000.0
2008-07-30 23:43:00,1.63305,1.63315,1.633,1.633,88600000.0
2008-07-30 23:44:00,1.6331,1.6332,1.633,1.633,43000000.0
2008-07-30 23:45:00,1.6331,1.6333,1.6331,1.6331,40000000.0
2008-07-30 23:46:00,1.6331,1.6331,1.633,1.633,64000000.0
2008-07-30 23:47:00,1.6331,1.6331,1.633,1.633,29200000.0
2008-07-30 23:48:00,1.6331,1.6331,1.633,1.6331,9000000.0
2008-07-30 23:49:00,1.6332,1.6332,1.6331,1.6331,4000000.0
2008-07-30 23:50:00,1.633,1.6331,1.633,1.6331,31600000.0
2008-07-30 23:51:00,1.633,1.6331,1.633,1.6331,30200000.0
2008-07-30 23:52:00,1.6331,1.6331,1.6329,1.6331,23800000.0
2008-07-30 23:53:00,1.633,1.6331,1.6329,1.6329,8000000.0
2008-07-30 23:54:00,1.6329,1.6331,1.6329,1.6331,5000000.0
2008-07-30 23:55:00,1.6331,1.6331,1.63285,1.63285,43200000.0
2008-07-30 23:56:00,1.6329,1.6329,1.63285,1.6329,12000000.0
2008-07-30 23:57:00,1.6329,1.6331,1.6329,1.6331,29300000.0
2008-07-30 23:58:00,1.6331,1.6331,1.633,1.6331,16000000.0
2008-07-30 23:59:00,1.633,1.6331,1.633,1.6331,32200000.0
2008-07-31 00:00:00,1.633,1.6332,1.633,1.6331,34200000.0
2008-07-31 00:01:00,1.6331,1.6331,1.633,1.6331,33200000.0
2008-07-31 00:02:00,1.633,1.6331,1.6329,1.633,23600000.0
2008-07-31 00:03:00,1.633,1.633,1.6329,1.6329,34900000.0
2008-07-31 00:04:00,1.6329,1.633,1.6329,1.633,2800000.0
2008-07-31 00:05:00,1.633,1.633,1.6329,1.6329,23100000.0
2008-07-31 00:06:00,1.6329,1.6329,1.6329,1.6329,1800000.0
2008-07-31 00:07:00,1.6329,1.6329,1.6329,1.6329,7200000.0
2008-07-31 00:08:00,1.6329,1.6329,1.6324,1.6324,43000000.0
2008-07-31 00:09:00,1.63235,1.63235,1.6322,1.6323,18000000.0
2008-07-31 00:10:00,1.6324,1.6324,1.6324,1.6324,4000000.0
2008-07-31 00:11:00,1.6324,1.6324,1.6324,1.6324,2000000.0
2008-07-31 00:12:00,1.6324,1.6324,1.6324,1.6324,12800000.0
2008-07-31 00:13:00,1.6324,1.6324,1.6324,1.6324,7400000.0
2008-07-31 00:14:00,1.6324,1.6324,1.6324,1.6324,2000000.0
2008-07-31 00:15:00,1.6323,1.6323,1.6323,1.6323,7200000.0
2008-07-31 00:16:00,1.6326,1.6327,1.6325,1.6327,16600000.0
2008-07-31 00:17:00,1.63243,1.63269,1.63229,1.63269,25000000.0
2008-07-31 00:18:00,1.6327,1.6327,1.6326,1.6326,4600000.0
2008-07-31 00:19:00,1.6326,1.6327,1.6326,1.6327,8400000.0
2008-07-31 00:20:00,1.6327,1.6327,1.6327,1.6327,3000000.0
2008-07-31 00:21:00,1.6327,1.6328,1.6326,1.6328,18400000.0
2008-07-31 00:22:00,1.6328,1.6328,1.6327,1.6327,5000000.0
2008-07-31 00:23:00,1.6327,1.6327,1.63235,1.6327,39600000.0
2008-07-31 00:24:00,1.6326,1.6326,1.6326,1.6326,3000000.0
2008-07-31 00:25:00,1.6326,1.6326,1.63255,1.63255,16200000.0
2008-07-31 00:26:00,1.6325,1.6327,1.6324,1.6327,25300000.0
2008-07-31 00:27:00,1.6326,1.6327,1.6326,1.6327,13600000.0
2008-07-31 00:28:00,1.6326,1.6327,1.63255,1.6327,20600000.0
2008-07-31 00:29:00,1.6327,1.6327,1.6326,1.6326,2800000.0
2008-07-31 00:30:00,1.6326,1.6326,1.6326,1.6326,1800000.0
2008-07-31 00:31:00,1.6327,1.6327,1.6327,1.6327,4000000.0
2008-07-31 00:32:00,1.6327,1.6327,1.6326,1.6326,9200000.0
2008-07-31 00:33:00,1.6327,1.6327,1.6327,1.6327,4000000.0
2008-07-31 00:34:00,1.6327,1.6327,1.6327,1.6327,4000000.0
2008-07-31 00:35:00,1.6327,1.6327,1.6327,1.6327,2000000.0
2008-07-31 00:36:00,1.6327,1.6327,1.6327,1.6327,3000000.0
2008-07-31 00:37:00,1.63272,1.63273,1.6323,1.6324,12300000.0
2008-07-31 00:38:00,1.6326,1.6327,1.6326,1.6327,9200000.0
2008-07-31 00:39:00,1.6327,1.6327,1.6327,1.6327,4000000.0
2008-07-31 00:40:00,1.63249,1.6327,1.63243,1.63252,24800000.0
2008-07-31 00:41:00,1.6327,1.6327,1.6327,1.6327,4000000.0
2008-07-31 00:42:00,1.63265,1.63265,1.63265,1.63265,5400000.0
2008-07-31 00:43:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2008-07-31 00:44:00,1.6327,1.6327,1.63265,1.6327,7400000.0
2008-07-31 00:45:00,1.6327,1.6328,1.63265,1.6328,20100000.0
2008-07-31 00:46:00,1.6327,1.6329,1.6327,1.6329,16600000.0
2008-07-31 00:47:00,1.63285,1.6329,1.63285,1.6329,23600000.0
2008-07-31 00:48:00,1.6328,1.6328,1.6328,1.6328,1800000.0
2008-07-31 00:49:00,1.6329,1.6329,1.6329,1.6329,1000000.0
2008-07-31 00:50:00,1.6328,1.6329,1.6328,1.6329,2800000.0
2008-07-31 00:51:00,1.6328,1.6328,1.6328,1.6328,1800000.0
2008-07-31 00:52:00,1.6329,1.6329,1.6329,1.6329,1000000.0
2008-07-31 00:53:00,1.63251,1.63281,1.63251,1.63274,78300000.0
2008-07-31 00:54:00,1.63275,1.63275,1.63275,1.63275,11800000.0
2008-07-31 00:55:00,1.6329,1.6329,1.6329,1.6329,1000000.0
2008-07-31 00:56:00,1.6329,1.6329,1.63275,1.63275,13800000.0
2008-07-31 00:57:00,1.6329,1.6329,1.6329,1.6329,1000000.0
2008-07-31 00:58:00,1.63273,1.63288,1.63267,1.63288,131700000.0
2008-07-31 00:59:00,1.63275,1.63275,1.63275,1.63275,5400000.0
2008-07-31 01:00:00,1.6328,1.6329,1.6328,1.6329,11000000.0
2008-07-31 01:01:00,1.6329,1.6329,1.6328,1.6328,2800000.0
2008-07-31 01:02:00,1.63268,1.63287,1.63258,1.63266,13100000.0
2008-07-31 01:03:00,1.6329,1.6329,1.63275,1.63275,61100000.0
2008-07-31 01:04:00,1.6328,1.6328,1.6326,1.6327,61000000.0
2008-07-31 01:05:00,1.6326,1.6327,1.6326,1.6327,14300000.0
2008-07-31 01:06:00,1.6326,1.6326,1.6326,1.6326,7200000.0
2008-07-31 01:07:00,1.6326,1.6327,1.6326,1.6327,20000000.0
2008-07-31 01:08:00,1.6326,1.6326,1.6326,1.6326,1800000.0
2008-07-31 01:09:00,1.6326,1.6327,1.6326,1.6327,9800000.0
2008-07-31 01:10:00,1.6326,1.6327,1.6326,1.6326,34800000.0
2008-07-31 01:11:00,1.6327,1.6327,1.6327,1.6327,3000000.0
2008-07-31 01:12:00,1.6327,1.6327,1.6327,1.6327,4000000.0
2008-07-31 01:13:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2008-07-31 01:14:00,1.6326,1.6327,1.6326,1.6326,24400000.0
2008-07-31 01:15:00,1.6326,1.6327,1.6326,1.6327,55300000.0
2008-07-31 01:16:00,1.6327,1.6327,1.6326,1.6326,25600000.0
2008-07-31 01:17:00,1.6327,1.6328,1.6327,1.6327,35600000.0
2008-07-31 01:18:00,1.6326,1.6326,1.6326,1.6326,8700000.0
2008-07-31 01:19:00,1.6326,1.6327,1.6326,1.6327,18400000.0
2008-07-31 01:20:00,1.6326,1.6327,1.6326,1.6327,12700000.0
2008-07-31 01:21:00,1.6326,1.6327,1.6326,1.6327,13600000.0
2008-07-31 01:22:00,1.6326,1.6326,1.6326,1.6326,1800000.0
2008-07-31 01:23:00,1.6326,1.6327,1.6326,1.6327,2800000.0
2008-07-31 01:24:00,1.6326,1.6326,1.6326,1.6326,9400000.0
2008-07-31 01:25:00,1.6327,1.6327,1.6327,1.6327,4000000.0
2008-07-31 01:26:00,1.6327,1.6327,1.6326,1.6327,4800000.0
2008-07-31 01:27:00,1.6326,1.6329,1.6326,1.6329,22200000.0
2008-07-31 01:28:00,1.6328,1.6328,1.63275,1.63275,8400000.0
2008-07-31 01:29:00,1.6327,1.6327,1.6327,1.6327,36400000.0
2008-07-31 01:30:00,1.6327,1.6327,1.6327,1.6327,2000000.0
2008-07-31 01:31:00,1.6327,1.6328,1.6327,1.6328,7000000.0
2008-07-31 01:32:00,1.6328,1.633,1.6326,1.6327,50500000.0
2008-07-31 01:33:00,1.6327,1.6327,1.6326,1.6327,30000000.0
2008-07-31 01:34:00,1.6327,1.6327,1.6326,1.6326,17200000.0
2008-07-31 01:35:00,1.6326,1.6326,1.6326,1.6326,5400000.0
2008-07-31 01:36:00,1.6327,1.6327,1.6327,1.6327,4000000.0
2008-07-31 01:37:00,1.6328,1.6328,1.6328,1.6328,1000000.0
2008-07-31 01:38:00,1.63265,1.6327,1.63265,1.6327,8400000.0
2008-07-31 01:39:00,1.6327,1.6329,1.6327,1.6329,6000000.0
2008-07-31 01:40:00,1.6329,1.6329,1.6326,1.6327,86700000.0
2008-07-31 01:41:00,1.6327,1.6328,1.6327,1.6327,24800000.0
2008-07-31 01:42:00,1.6326,1.6327,1.6326,1.6326,14800000.0
2008-07-31 01:43:00,1.6326,1.6326,1.6326,1.6326,5400000.0
2008-07-31 01:44:00,1.63255,1.6327,1.63255,1.6327,11400000.0
2008-07-31 01:45:00,1.6326,1.6327,1.6326,1.6327,42000000.0
2008-07-31 01:46:00,1.6326,1.6329,1.6325,1.6325,51800000.0
2008-07-31 01:47:00,1.6326,1.6326,1.6325,1.6326,75700000.0
2008-07-31 01:48:00,1.6326,1.63265,1.6326,1.63265,54200000.0
2008-07-31 01:49:00,1.6327,1.6327,1.6326,1.6327,44600000.0
2008-07-31 01:50:00,1.6326,1.6328,1.6326,1.6326,71700000.0
2008-07-31 01:51:00,1.6326,1.6326,1.6326,1.6326,17000000.0
2008-07-31 01:52:00,1.6327,1.6327,1.6326,1.6327,16400000.0
2008-07-31 01:53:00,1.6326,1.6326,1.6326,1.6326,26600000.0
2008-07-31 01:54:00,1.6327,1.6329,1.6326,1.6329,24100000.0
2008-07-31 01:55:00,1.6329,1.633,1.6328,1.6329,48500000.0
2008-07-31 01:56:00,1.6328,1.6328,1.6328,1.6328,19000000.0
2008-07-31 01:57:00,1.6329,1.6329,1.6329,1.6329,6000000.0
2008-07-31 01:58:00,1.6328,1.6329,1.6328,1.6329,29800000.0
2008-07-31 01:59:00,1.6329,1.633,1.6329,1.6329,36400000.0
2008-07-31 02:00:00,1.633,1.6332,1.6329,1.6332,54000000.0
2008-07-31 02:01:00,1.6331,1.6333,1.63295,1.6331,138400000.0
2008-07-31 02:02:00,1.6331,1.6331,1.6329,1.6329,58900000.0
2008-07-31 02:03:00,1.6329,1.6331,1.6329,1.633,55000000.0
2008-07-31 02:04:00,1.633,1.633,1.6329,1.633,17200000.0
2008-07-31 02:05:00,1.6329,1.633,1.6329,1.633,34900000.0
2008-07-31 02:06:00,1.633,1.6331,1.6328,1.6328,35700000.0
2008-07-31 02:07:00,1.6328,1.6328,1.6327,1.6327,24300000.0
2008-07-31 02:08:00,1.6327,1.6327,1.6327,1.6327,3000000.0
2008-07-31 02:09:00,1.6326,1.6327,1.6326,1.6327,20600000.0
2008-07-31 02:10:00,1.6326,1.6327,1.6326,1.6327,17800000.0
2008-07-31 02:11:00,1.6327,1.6328,1.6327,1.6328,5100000.0
2008-07-31 02:12:00,1.63275,1.63275,1.63275,1.63275,1000000.0
2008-07-31 02:13:00,1.6328,1.6328,1.6328,1.6328,1000000.0
2008-07-31 02:14:00,1.63201,1.63269,1.63201,1.63269,16700000.0
2008-07-31 02:15:00,1.63275,1.63275,1.63275,1.63275,1000000.0
2008-07-31 02:16:00,1.6327,1.6328,1.63265,1.6328,19200001.0
2008-07-31 02:17:00,1.6327,1.6327,1.6327,1.6327,11800000.0
2008-07-31 02:18:00,1.63265,1.6328,1.63265,1.6328,103299998.0
2008-07-31 02:19:00,1.6328,1.6328,1.6327,1.6327,16800000.0
2008-07-31 02:20:00,1.6327,1.6327,1.6327,1.6327,17500000.0
2008-07-31 02:21:00,1.6327,1.63285,1.6326,1.63285,116599999.0
2008-07-31 02:22:00,1.63275,1.63275,1.6327,1.6327,7800000.0
2008-07-31 02:23:00,1.6326,1.6328,1.6326,1.6328,27900000.0
2008-07-31 02:24:00,1.6329,1.6329,1.6327,1.6327,11000000.0
2008-07-31 02:25:00,1.63257,1.6328,1.63238,1.63238,95400000.0
2008-07-31 02:26:00,1.6326,1.6326,1.6326,1.6326,22000000.0
2008-07-31 02:27:00,1.6327,1.6327,1.6327,1.6327,3000000.0
2008-07-31 02:28:00,1.6326,1.6327,1.6326,1.6327,68300000.0
2008-07-31 02:29:00,1.6326,1.6327,1.6325,1.6325,236500000.0
2008-07-31 02:30:00,1.6326,1.6326,1.6325,1.63255,44000000.0
2008-07-31 02:31:00,1.63255,1.6326,1.6325,1.63255,17800000.0
2008-07-31 02:32:00,1.63255,1.63255,1.6324,1.6325,28800000.0
2008-07-31 02:33:00,1.6325,1.6327,1.6325,1.6325,33800000.0
2008-07-31 02:34:00,1.6324,1.6325,1.6324,1.6325,22900000.0
2008-07-31 02:35:00,1.6324,1.6324,1.6324,1.6324,8700000.0
2008-07-31 02:36:00,1.6324,1.6324,1.6324,1.6324,10100000.0
2008-07-31 02:37:00,1.6325,1.6325,1.6324,1.6324,3900000.0
2008-07-31 02:38:00,1.63245,1.63245,1.6324,1.6324,23200000.0
2008-07-31 02:39:00,1.6324,1.6325,1.6324,1.6324,17500000.0
2008-07-31 02:40:00,1.6325,1.6325,1.6324,1.6324,17500000.0
2008-07-31 02:41:00,1.6324,1.63245,1.6324,1.63245,14300000.0
2008-07-31 02:42:00,1.6324,1.6324,1.6324,1.6324,5800000.0
2008-07-31 02:43:00,1.6324,1.6325,1.6324,1.6324,43000000.0
2008-07-31 02:44:00,1.6324,1.6324,1.6324,1.6324,7600000.0
2008-07-31 02:45:00,1.6324,1.6324,1.6324,1.6324,8000000.0
2008-07-31 02:46:00,1.6324,1.6325,1.6324,1.6324,40200000.0
2008-07-31 02:47:00,1.6325,1.6327,1.6324,1.6325,61200000.0
2008-07-31 02:48:00,1.6324,1.6324,1.6324,1.6324,7200000.0
2008-07-31 02:49:00,1.6324,1.6325,1.6324,1.6325,15100000.0
2008-07-31 02:50:00,1.6325,1.6326,1.6325,1.6326,9000000.0
2008-07-31 02:51:00,1.6326,1.6327,1.6325,1.6327,16000000.0
2008-07-31 02:52:00,1.6327,1.6327,1.6325,1.6325,90600000.0
2008-07-31 02:53:00,1.6325,1.6326,1.6325,1.6326,23800000.0
2008-07-31 02:54:00,1.6326,1.6326,1.6325,1.63255,55800000.0
2008-07-31 02:55:00,1.63255,1.6326,1.63245,1.6325,25300000.0
2008-07-31 02:56:00,1.6325,1.6326,1.6325,1.6325,13700000.0
2008-07-31 02:57:00,1.6325,1.6325,1.6325,1.6325,3600000.0
2008-07-31 02:58:00,1.6326,1.6326,1.6325,1.6325,5900000.0
2008-07-31 02:59:00,1.6325,1.6326,1.6325,1.63255,11700000.0
2008-07-31 03:00:00,1.63255,1.63255,1.63255,1.63255,5000000.0
2008-07-31 03:01:00,1.63255,1.63255,1.63255,1.63255,2000000.0
2008-07-31 03:02:00,1.63242,1.63244,1.63213,1.63244,8000000.0
2008-07-31 03:03:00,1.63255,1.63255,1.6323,1.6324,46200000.0
2008-07-31 03:04:00,1.6324,1.6324,1.6322,1.6322,167100000.0
2008-07-31 03:05:00,1.6322,1.6324,1.63215,1.6322,68200000.0
2008-07-31 03:06:00,1.6322,1.6322,1.63215,1.6322,54700000.0
2008-07-31 03:07:00,1.6322,1.6322,1.6321,1.6321,10500000.0
2008-07-31 03:08:00,1.6321,1.6323,1.6321,1.6321,32000000.0
2008-07-31 03:09:00,1.6321,1.6323,1.63205,1.6322,97700000.0
2008-07-31 03:10:00,1.6321,1.6323,1.6321,1.6321,89800000.0
2008-07-31 03:11:00,1.6321,1.6322,1.6321,1.6321,40800000.0
2008-07-31 03:12:00,1.6321,1.6321,1.632,1.6321,90700000.0
2008-07-31 03:13:00,1.63205,1.63205,1.63205,1.63205,7500000.0
2008-07-31 03:14:00,1.6321,1.6322,1.6321,1.6321,22400000.0
2008-07-31 03:15:00,1.6322,1.6322,1.6321,1.6321,59000000.0
2008-07-31 03:16:00,1.6321,1.6322,1.6321,1.6322,9300000.0
2008-07-31 03:17:00,1.63205,1.6323,1.63205,1.6323,37800000.0
2008-07-31 03:18:00,1.6322,1.6322,1.6321,1.6322,13400000.0
2008-07-31 03:19:00,1.6321,1.6322,1.6321,1.6322,8000000.0
2008-07-31 03:20:00,1.63205,1.6322,1.63205,1.6322,18100000.0
2008-07-31 03:21:00,1.6322,1.6322,1.6322,1.6322,2000000.0
2008-07-31 03:22:00,1.6322,1.6323,1.63195,1.6321,28800000.0
2008-07-31 03:23:00,1.6322,1.6322,1.6321,1.6321,6000000.0
2008-07-31 03:24:00,1.632,1.6321,1.632,1.6321,34300000.0
2008-07-31 03:25:00,1.6321,1.6321,1.6317,1.6318,57000000.0
2008-07-31 03:26:00,1.6318,1.6318,1.6317,1.6317,9500000.0
2008-07-31 03:27:00,1.63175,1.6318,1.6315,1.6317,82400000.0
2008-07-31 03:28:00,1.6316,1.63175,1.6316,1.6316,75300000.0
2008-07-31 03:29:00,1.6316,1.6318,1.6316,1.6316,63800000.0
2008-07-31 03:30:00,1.6316,1.6319,1.6316,1.6318,126900000.0
2008-07-31 03:31:00,1.6319,1.6319,1.6318,1.6318,35800000.0
2008-07-31 03:32:00,1.6318,1.6318,1.6318,1.6318,14100000.0
2008-07-31 03:33:00,1.6318,1.6318,1.6315,1.6316,127800000.0
2008-07-31 03:34:00,1.6316,1.6317,1.6315,1.6316,91600000.0
2008-07-31 03:35:00,1.6316,1.6318,1.6316,1.6316,119400000.0
2008-07-31 03:36:00,1.6316,1.6316,1.6315,1.6315,101900000.0
2008-07-31 03:37:00,1.6315,1.6316,1.6315,1.6315,65100000.0
2008-07-31 03:38:00,1.6316,1.6317,1.6316,1.6316,25000000.0
2008-07-31 03:39:00,1.6316,1.6316,1.6316,1.6316,28200000.0
2008-07-31 03:40:00,1.6316,1.63165,1.63155,1.6316,45300000.0
2008-07-31 03:41:00,1.6316,1.6316,1.63155,1.63155,18000000.0
2008-07-31 03:42:00,1.6316,1.6317,1.6316,1.6317,18700000.0
2008-07-31 03:43:00,1.6317,1.6317,1.6316,1.63165,59600000.0
2008-07-31 03:44:00,1.6317,1.6318,1.6317,1.6318,16000000.0
2008-07-31 03:45:00,1.6317,1.6318,1.6313,1.6313,75900000.0
2008-07-31 03:46:00,1.6314,1.6315,1.6313,1.6314,121300000.0
2008-07-31 03:47:00,1.6314,1.6315,1.63135,1.6314,59600000.0
2008-07-31 03:48:00,1.6314,1.6315,1.6314,1.6315,81100000.0
2008-07-31 03:49:00,1.6315,1.6315,1.6313,1.6314,64700000.0
2008-07-31 03:50:00,1.6314,1.6316,1.6314,1.6314,158800000.0
2008-07-31 03:51:00,1.6314,1.6315,1.6314,1.6315,55800000.0
2008-07-31 03:52:00,1.6315,1.6315,1.6314,1.6314,60000000.0
2008-07-31 03:53:00,1.6314,1.6314,1.6314,1.6314,15200000.0
2008-07-31 03:54:00,1.6314,1.6316,1.6314,1.6315,68400000.0
2008-07-31 03:55:00,1.6315,1.6316,1.6315,1.6315,69000000.0
2008-07-31 03:56:00,1.6315,1.6315,1.6314,1.6315,44300000.0
2008-07-31 03:57:00,1.6314,1.6315,1.6312,1.6313,168000000.0
2008-07-31 03:58:00,1.6313,1.6315,1.6313,1.6315,45800000.0
2008-07-31 03:59:00,1.6314,1.6316,1.6314,1.6315,170300000.0
2008-07-31 04:00:00,1.6315,1.6316,1.6315,1.6316,30300000.0
2008-07-31 04:01:00,1.6316,1.6316,1.6315,1.6315,25900000.0
2008-07-31 04:02:00,1.6315,1.6316,1.6315,1.6316,20200000.0
2008-07-31 04:03:00,1.6316,1.6316,1.6316,1.6316,18100000.0
2008-07-31 04:04:00,1.6316,1.6316,1.6315,1.6315,39200000.0
2008-07-31 04:05:00,1.63155,1.6317,1.63155,1.6316,29500000.0
2008-07-31 04:06:00,1.6316,1.6316,1.6316,1.6316,65500000.0
2008-07-31 04:07:00,1.6317,1.6317,1.6316,1.6316,29600000.0
2008-07-31 04:08:00,1.6316,1.6317,1.6315,1.6316,92900000.0
2008-07-31 04:09:00,1.6317,1.6317,1.6316,1.6316,37900000.0
2008-07-31 04:10:00,1.6316,1.6316,1.6316,1.6316,23900000.0
2008-07-31 04:11:00,1.6316,1.6317,1.6316,1.6316,59100000.0
2008-07-31 04:12:00,1.6316,1.6316,1.6316,1.6316,18400000.0
2008-07-31 04:13:00,1.6316,1.6316,1.6316,1.6316,50200000.0
2008-07-31 04:14:00,1.6316,1.6316,1.6315,1.6315,70900000.0
2008-07-31 04:15:00,1.6315,1.6315,1.6315,1.6315,4700000.0
2008-07-31 04:16:00,1.6315,1.6316,1.6315,1.6315,162800000.0
2008-07-31 04:17:00,1.6315,1.6315,1.6315,1.6315,40400000.0
2008-07-31 04:18:00,1.6315,1.6318,1.6315,1.6317,94400000.0
2008-07-31 04:19:00,1.63165,1.6317,1.63165,1.6317,30200000.0
2008-07-31 04:20:00,1.6317,1.6317,1.6316,1.6317,13400000.0
2008-07-31 04:21:00,1.6316,1.6318,1.6316,1.6318,103500000.0
2008-07-31 04:22:00,1.6318,1.6318,1.6316,1.6316,57100000.0
2008-07-31 04:23:00,1.6316,1.6316,1.6316,1.6316,6400000.0
2008-07-31 04:24:00,1.6316,1.6317,1.6316,1.6316,50600000.0
2008-07-31 04:25:00,1.6316,1.6316,1.6315,1.6315,53200000.0
2008-07-31 04:26:00,1.6315,1.6317,1.6315,1.6317,52700000.0
2008-07-31 04:27:00,1.6317,1.6317,1.6314,1.6316,155000000.0
2008-07-31 04:28:00,1.63155,1.6317,1.6315,1.6315,118700000.0
2008-07-31 04:29:00,1.6315,1.6315,1.63145,1.6315,43100000.0
2008-07-31 04:30:00,1.6315,1.6315,1.6314,1.6314,38700000.0
2008-07-31 04:31:00,1.6315,1.6315,1.6315,1.6315,14800000.0
2008-07-31 04:32:00,1.6315,1.6315,1.6312,1.6314,189200000.0
2008-07-31 04:33:00,1.6314,1.6314,1.6313,1.63135,55900000.0
2008-07-31 04:34:00,1.6314,1.6315,1.6314,1.6315,73100000.0
2008-07-31 04:35:00,1.63145,1.6315,1.6314,1.6314,73300000.0
2008-07-31 04:36:00,1.6314,1.6314,1.6314,1.6314,33200000.0
2008-07-31 04:37:00,1.6314,1.6314,1.6314,1.6314,30200000.0
2008-07-31 04:38:00,1.6314,1.6315,1.6314,1.6315,52000000.0
2008-07-31 04:39:00,1.6314,1.6315,1.6313,1.63135,262600000.0
2008-07-31 04:40:00,1.6314,1.6316,1.6313,1.6316,121700000.0
2008-07-31 04:41:00,1.6315,1.6315,1.6315,1.6315,7200000.0
2008-07-31 04:42:00,1.6315,1.6315,1.6315,1.6315,53700000.0
2008-07-31 04:43:00,1.6315,1.6316,1.6315,1.6316,54000000.0
2008-07-31 04:44:00,1.6315,1.6316,1.6315,1.6315,43000000.0
2008-07-31 04:45:00,1.6315,1.6315,1.6314,1.6314,41100000.0
2008-07-31 04:46:00,1.6314,1.6315,1.6314,1.6314,47800000.0
2008-07-31 04:47:00,1.6314,1.6315,1.6314,1.6315,36200000.0
2008-07-31 04:48:00,1.6315,1.6317,1.6314,1.6316,79200000.0
2008-07-31 04:49:00,1.6316,1.6316,1.6316,1.6316,8000000.0
2008-07-31 04:50:00,1.6316,1.6316,1.6315,1.6316,27200000.0
2008-07-31 04:51:00,1.6316,1.6316,1.6315,1.6315,69000000.0
2008-07-31 04:52:00,1.6315,1.6315,1.6315,1.6315,41800000.0
2008-07-31 04:53:00,1.6315,1.6315,1.6315,1.6315,23400000.0
2008-07-31 04:54:00,1.6315,1.6316,1.63145,1.6315,65200000.0
2008-07-31 04:55:00,1.6316,1.6317,1.6316,1.6317,99600000.0
2008-07-31 04:56:00,1.6317,1.6317,1.6314,1.6316,264200000.0
2008-07-31 04:57:00,1.63155,1.6318,1.63155,1.6318,172100000.0
2008-07-31 04:58:00,1.63175,1.63175,1.63175,1.63175,5400000.0
2008-07-31 04:59:00,1.63175,1.6318,1.6317,1.6318,37800000.0
2008-07-31 05:00:00,1.63175,1.63175,1.63175,1.63175,5400000.0
2008-07-31 05:01:00,1.63175,1.63175,1.63175,1.63175,5400000.0
2008-07-31 05:02:00,1.63175,1.6318,1.6317,1.6317,87200000.0
2008-07-31 05:03:00,1.6318,1.6318,1.6317,1.6317,26000000.0
2008-07-31 05:04:00,1.6317,1.6317,1.6314,1.6314,100800000.0
2008-07-31 05:05:00,1.6315,1.6315,1.63125,1.6313,130600000.0
2008-07-31 05:06:00,1.6313,1.6316,1.6312,1.6313,107800000.0
2008-07-31 05:07:00,1.6313,1.63135,1.6313,1.6313,35000000.0
2008-07-31 05:08:00,1.6313,1.6314,1.6313,1.6314,19000000.0
2008-07-31 05:09:00,1.6313,1.6314,1.6313,1.6314,16000000.0
2008-07-31 05:10:00,1.6313,1.6315,1.6313,1.6315,34800000.0
2008-07-31 05:11:00,1.6316,1.6317,1.6316,1.6317,15800000.0
2008-07-31 05:12:00,1.6317,1.6317,1.6316,1.6316,7000000.0
2008-07-31 05:13:00,1.6316,1.6316,1.6315,1.6316,14800000.0
2008-07-31 05:14:00,1.6317,1.6317,1.6316,1.6316,3000000.0
2008-07-31 05:15:00,1.6317,1.6317,1.6317,1.6317,2000000.0
2008-07-31 05:16:00,1.6316,1.6317,1.6316,1.6317,37400000.0
2008-07-31 05:17:00,1.6317,1.6317,1.63165,1.63165,9400000.0
2008-07-31 05:18:00,1.6316,1.6317,1.6316,1.6317,50000000.0
2008-07-31 05:19:00,1.63165,1.6318,1.6316,1.6317,50000000.0
2008-07-31 05:20:00,1.6318,1.6318,1.63165,1.6317,66800000.0
2008-07-31 05:21:00,1.6317,1.6318,1.63165,1.6317,86200000.0
2008-07-31 05:22:00,1.6317,1.6318,1.6317,1.6317,14800000.0
2008-07-31 05:23:00,1.63165,1.6317,1.63145,1.6317,105200000.0
2008-07-31 05:24:00,1.6316,1.6316,1.6314,1.6314,75300000.0
2008-07-31 05:25:00,1.63135,1.6316,1.63135,1.63155,44200000.0
2008-07-31 05:26:00,1.6316,1.6316,1.6314,1.6315,33900000.0
2008-07-31 05:27:00,1.6316,1.6316,1.6314,1.6315,31300000.0
2008-07-31 05:28:00,1.6315,1.6316,1.6315,1.6315,5000000.0
2008-07-31 05:29:00,1.6315,1.63155,1.6315,1.6315,23600000.0
2008-07-31 05:30:00,1.6315,1.6315,1.6314,1.6315,44600000.0
2008-07-31 05:31:00,1.6315,1.6315,1.6315,1.6315,1000000.0
2008-07-31 05:32:00,1.6315,1.63155,1.6315,1.6315,20200000.0
2008-07-31 05:33:00,1.6314,1.6315,1.6314,1.6315,64400000.0
2008-07-31 05:34:00,1.6314,1.6315,1.6314,1.6315,36400000.0
2008-07-31 05:35:00,1.6315,1.6315,1.6314,1.6315,39200000.0
2008-07-31 05:36:00,1.63145,1.6315,1.6314,1.6315,36300000.0
2008-07-31 05:37:00,1.6314,1.6314,1.6314,1.6314,7200000.0
2008-07-31 05:38:00,1.63145,1.6315,1.6312,1.6312,55400000.0
2008-07-31 05:39:00,1.6312,1.6312,1.6312,1.6312,21500000.0
2008-07-31 05:40:00,1.6312,1.6312,1.6311,1.6311,36600000.0
2008-07-31 05:41:00,1.6311,1.6312,1.6311,1.6312,74800000.0
2008-07-31 05:42:00,1.6312,1.6313,1.6312,1.6313,5000000.0
2008-07-31 05:43:00,1.6312,1.6312,1.6312,1.6312,7200000.0
2008-07-31 05:44:00,1.6312,1.6312,1.6312,1.6312,23400000.0
2008-07-31 05:45:00,1.6312,1.6313,1.6312,1.6313,87200000.0
2008-07-31 05:46:00,1.6313,1.6313,1.6312,1.6312,9200000.0
2008-07-31 05:47:00,1.63125,1.6314,1.6312,1.6314,32900000.0
2008-07-31 05:48:00,1.6314,1.6315,1.6314,1.6315,5900000.0
2008-07-31 05:49:00,1.6315,1.63175,1.6315,1.63175,63700000.0
2008-07-31 05:50:00,1.6317,1.6318,1.6316,1.6318,117300000.0
2008-07-31 05:51:00,1.6318,1.6318,1.6316,1.6316,119200000.0
2008-07-31 05:52:00,1.6316,1.6316,1.6316,1.6316,6500000.0
2008-07-31 05:53:00,1.6316,1.6316,1.6315,1.6315,81400000.0
2008-07-31 05:54:00,1.6315,1.6316,1.6315,1.6316,44500000.0
2008-07-31 05:55:00,1.6316,1.6317,1.63155,1.6316,65000000.0
2008-07-31 05:56:00,1.6317,1.6317,1.6316,1.6317,72400000.0
2008-07-31 05:57:00,1.6317,1.6317,1.6316,1.6316,13900000.0
2008-07-31 05:58:00,1.6316,1.6316,1.6316,1.6316,14500000.0
2008-07-31 05:59:00,1.6316,1.6317,1.6315,1.6316,89500000.0
2008-07-31 06:00:00,1.6316,1.6316,1.6315,1.6316,33500000.0
2008-07-31 06:01:00,1.6316,1.6317,1.6316,1.6317,171400000.0
2008-07-31 06:02:00,1.6317,1.6318,1.6316,1.6317,40500000.0
2008-07-31 06:03:00,1.63165,1.6319,1.63165,1.6318,89100000.0
2008-07-31 06:04:00,1.6317,1.6319,1.6316,1.6319,38500000.0
2008-07-31 06:05:00,1.6319,1.6321,1.6318,1.632,81800000.0
2008-07-31 06:06:00,1.6319,1.632,1.6319,1.6319,28200000.0
2008-07-31 06:07:00,1.6319,1.6319,1.6319,1.6319,27200000.0
2008-07-31 06:08:00,1.632,1.632,1.6319,1.6319,11000000.0
2008-07-31 06:09:00,1.6319,1.6319,1.6319,1.6319,43000000.0
2008-07-31 06:10:00,1.632,1.632,1.6319,1.632,15400000.0
2008-07-31 06:11:00,1.6319,1.632,1.6318,1.6318,56700000.0
2008-07-31 06:12:00,1.6318,1.6319,1.6317,1.6319,105600000.0
2008-07-31 06:13:00,1.6318,1.6319,1.6317,1.6319,84900000.0
2008-07-31 06:14:00,1.6319,1.6319,1.6318,1.6318,31600000.0
2008-07-31 06:15:00,1.6318,1.632,1.6318,1.6319,100000000.0
2008-07-31 06:16:00,1.6319,1.632,1.6319,1.632,75400000.0
2008-07-31 06:17:00,1.632,1.632,1.6318,1.6318,46600000.0
2008-07-31 06:18:00,1.6318,1.6319,1.6318,1.6319,30300000.0
2008-07-31 06:19:00,1.6319,1.6319,1.6317,1.6319,50500000.0
2008-07-31 06:20:00,1.6319,1.6319,1.6318,1.6318,12200000.0
2008-07-31 06:21:00,1.6319,1.6319,1.6318,1.6318,9400000.0
2008-07-31 06:22:00,1.63175,1.63175,1.6317,1.6317,93800000.0
2008-07-31 06:23:00,1.6317,1.6318,1.6317,1.6317,135300000.0
2008-07-31 06:24:00,1.6317,1.6318,1.6317,1.6317,44700000.0
2008-07-31 06:25:00,1.6318,1.6318,1.6317,1.6317,43000000.0
2008-07-31 06:26:00,1.6317,1.6318,1.6317,1.6318,17300000.0
2008-07-31 06:27:00,1.6318,1.632,1.63165,1.6318,75900000.0
2008-07-31 06:28:00,1.6317,1.6321,1.6316,1.6319,193500000.0
2008-07-31 06:29:00,1.63185,1.632,1.63175,1.63195,99500000.0
2008-07-31 06:30:00,1.63195,1.6322,1.6318,1.6319,120200000.0
2008-07-31 06:31:00,1.6319,1.632,1.6318,1.6318,79800000.0
2008-07-31 06:32:00,1.6319,1.6319,1.6319,1.6319,74000000.0
2008-07-31 06:33:00,1.6319,1.6319,1.6318,1.6318,34200000.0
2008-07-31 06:34:00,1.6318,1.6319,1.6318,1.63185,106200000.0
2008-07-31 06:35:00,1.63185,1.6319,1.6318,1.6318,83400000.0
2008-07-31 06:36:00,1.6319,1.6319,1.6318,1.6319,70800000.0
2008-07-31 06:37:00,1.6319,1.6319,1.6318,1.6318,44700000.0
2008-07-31 06:38:00,1.6318,1.6319,1.6318,1.6319,39400000.0
2008-07-31 06:39:00,1.6319,1.6319,1.6318,1.6318,28700000.0
2008-07-31 06:40:00,1.6319,1.6319,1.6318,1.6319,38600000.0
2008-07-31 06:41:00,1.6319,1.6321,1.6319,1.6319,100600000.0
2008-07-31 06:42:00,1.6319,1.632,1.6317,1.6319,170600000.0
2008-07-31 06:43:00,1.6319,1.6319,1.6318,1.6319,66300000.0
2008-07-31 06:44:00,1.632,1.632,1.6319,1.6319,43300000.0
2008-07-31 06:45:00,1.632,1.632,1.6319,1.6319,25600000.0
2008-07-31 06:46:00,1.632,1.632,1.6318,1.6319,52100000.0
2008-07-31 06:47:00,1.6318,1.63185,1.6318,1.63185,12600000.0
2008-07-31 06:48:00,1.6318,1.6318,1.6318,1.6318,26700000.0
2008-07-31 06:49:00,1.63187,1.63187,1.63136,1.63136,9000000.0
2008-07-31 06:50:00,1.6318,1.6318,1.6318,1.6318,22400000.0
2008-07-31 06:51:00,1.6318,1.6319,1.6317,1.6318,109500000.0
2008-07-31 06:52:00,1.6319,1.6319,1.6318,1.6319,50700000.0
2008-07-31 06:53:00,1.6319,1.632,1.6319,1.632,122800000.0
2008-07-31 06:54:00,1.6319,1.6319,1.6318,1.6318,43900000.0
2008-07-31 06:55:00,1.6318,1.63185,1.6314,1.63185,253300000.0
2008-07-31 06:56:00,1.63185,1.6319,1.6318,1.6319,69800000.0
2008-07-31 06:57:00,1.63185,1.6319,1.6317,1.6318,94300000.0
2008-07-31 06:58:00,1.6319,1.6319,1.6318,1.6318,23800000.0
2008-07-31 06:59:00,1.6318,1.6319,1.6317,1.6317,25100000.0
2008-07-31 07:00:00,1.6317,1.6318,1.6314,1.6315,238200000.0
2008-07-31 07:01:00,1.6315,1.6316,1.63145,1.6316,82800000.0
2008-07-31 07:02:00,1.6316,1.6316,1.63155,1.6316,26600000.0
2008-07-31 07:03:00,1.6316,1.6319,1.6316,1.6318,70800000.0
2008-07-31 07:04:00,1.6318,1.6319,1.6318,1.6319,47000000.0
2008-07-31 07:05:00,1.6318,1.6319,1.6318,1.63185,58000000.0
2008-07-31 07:06:00,1.6319,1.632,1.6318,1.6319,161400000.0
2008-07-31 07:07:00,1.6319,1.63205,1.6318,1.632,173500000.0
2008-07-31 07:08:00,1.632,1.6322,1.632,1.6322,72500000.0
2008-07-31 07:09:00,1.6322,1.6323,1.632,1.6321,248600000.0
2008-07-31 07:10:00,1.6322,1.6323,1.6322,1.6322,59600000.0
2008-07-31 07:11:00,1.6323,1.6323,1.6321,1.6322,122600000.0
2008-07-31 07:12:00,1.6322,1.6324,1.6322,1.6322,208800000.0
2008-07-31 07:13:00,1.6322,1.6323,1.6321,1.6322,89400000.0
2008-07-31 07:14:00,1.6323,1.6323,1.6322,1.6323,33600000.0
2008-07-31 07:15:00,1.63225,1.63225,1.6322,1.6322,78100000.0
2008-07-31 07:16:00,1.6323,1.6324,1.6322,1.6323,93400000.0
2008-07-31 07:17:00,1.6322,1.6322,1.6321,1.6322,76600000.0
2008-07-31 07:18:00,1.6322,1.6324,1.6322,1.6323,111000000.0
2008-07-31 07:19:00,1.6323,1.6324,1.6322,1.6324,56700000.0
2008-07-31 07:20:00,1.6324,1.6324,1.6323,1.6324,62000000.0
2008-07-31 07:21:00,1.6323,1.6323,1.63225,1.6323,17200000.0
2008-07-31 07:22:00,1.6323,1.6323,1.6323,1.6323,4000000.0
2008-07-31 07:23:00,1.6323,1.6323,1.6323,1.6323,5000000.0
2008-07-31 07:24:00,1.6323,1.6324,1.63225,1.63225,13400000.0
2008-07-31 07:25:00,1.63225,1.6325,1.63225,1.6324,60000000.0
2008-07-31 07:26:00,1.6325,1.6325,1.6324,1.6325,23200000.0
2008-07-31 07:27:00,1.6324,1.6325,1.6322,1.6322,95900000.0
2008-07-31 07:28:00,1.6322,1.6322,1.6322,1.6322,2000000.0
2008-07-31 07:29:00,1.6322,1.6322,1.63215,1.63215,6400000.0
2008-07-31 07:30:00,1.63215,1.6322,1.63215,1.6322,17200000.0
2008-07-31 07:31:00,1.6322,1.6322,1.6322,1.6322,1000000.0
2008-07-31 07:32:00,1.6322,1.6322,1.6322,1.6322,9000000.0
2008-07-31 07:33:00,1.6322,1.6322,1.6321,1.6321,34400000.0
2008-07-31 07:34:00,1.6321,1.6322,1.6321,1.6322,122200000.0
2008-07-31 07:35:00,1.63215,1.6322,1.63215,1.6322,8400000.0
2008-07-31 07:36:00,1.63215,1.63215,1.63215,1.63215,5400000.0
2008-07-31 07:37:00,1.63215,1.6322,1.63215,1.6322,38200000.0
2008-07-31 07:38:00,1.6322,1.6322,1.6322,1.6322,6000000.0
2008-07-31 07:39:00,1.6321,1.63225,1.6321,1.63225,41100000.0
2008-07-31 07:40:00,1.6323,1.6323,1.6322,1.6322,77900000.0
2008-07-31 07:41:00,1.6322,1.6322,1.6322,1.6322,13000000.0
2008-07-31 07:42:00,1.6322,1.6322,1.6322,1.6322,1000000.0
2008-07-31 07:43:00,1.6321,1.6322,1.632,1.632,59600000.0
2008-07-31 07:44:00,1.632,1.63205,1.6316,1.6317,145400000.0
2008-07-31 07:45:00,1.6316,1.6324,1.6316,1.632,79400000.0
2008-07-31 07:46:00,1.632,1.6321,1.632,1.6321,9600000.0
2008-07-31 07:47:00,1.63198,1.6321,1.63159,1.6318,37000000.0
2008-07-31 07:48:00,1.63178,1.63213,1.63178,1.6319,58100000.0
2008-07-31 07:49:00,1.6321,1.6321,1.632,1.6321,31700000.0
2008-07-31 07:50:00,1.6321,1.6321,1.6321,1.6321,25700000.0
2008-07-31 07:51:00,1.6322,1.6322,1.632,1.6322,63600000.0
2008-07-31 07:52:00,1.6322,1.6322,1.632,1.6322,72000000.0
2008-07-31 07:53:00,1.6322,1.6322,1.632,1.6321,108000000.0
2008-07-31 07:54:00,1.6321,1.6321,1.6321,1.6321,123100000.0
2008-07-31 07:55:00,1.6321,1.6321,1.6321,1.6321,47800000.0
2008-07-31 07:56:00,1.6322,1.6322,1.6321,1.6322,69400000.0
2008-07-31 07:57:00,1.6322,1.63235,1.632,1.6321,93600000.0
2008-07-31 07:58:00,1.6321,1.6322,1.6321,1.6322,9700000.0
2008-07-31 07:59:00,1.6322,1.6322,1.6321,1.6321,36100000.0
2008-07-31 08:00:00,1.6322,1.6324,1.632,1.6322,129800000.0
2008-07-31 08:01:00,1.6322,1.6322,1.6321,1.6321,49300000.0
2008-07-31 08:02:00,1.6322,1.6322,1.6321,1.6322,32700000.0
2008-07-31 08:03:00,1.6322,1.6322,1.6321,1.6322,38100000.0
2008-07-31 08:04:00,1.6322,1.6322,1.6321,1.6321,65300000.0
2008-07-31 08:05:00,1.6321,1.6322,1.6321,1.6322,47400000.0
2008-07-31 08:06:00,1.6322,1.6322,1.632,1.632,75400000.0
2008-07-31 08:07:00,1.6321,1.6321,1.6319,1.632,99400000.0
2008-07-31 08:08:00,1.632,1.632,1.6316,1.6318,158000000.0
2008-07-31 08:09:00,1.6318,1.6319,1.6317,1.6317,101400000.0
2008-07-31 08:10:00,1.6317,1.6318,1.6317,1.6318,21100000.0
2008-07-31 08:11:00,1.6318,1.6318,1.6315,1.6315,85600000.0
2008-07-31 08:12:00,1.6314,1.6315,1.6313,1.6313,87700000.0
2008-07-31 08:13:00,1.6312,1.6318,1.6312,1.6317,88700000.0
2008-07-31 08:14:00,1.6317,1.6319,1.6316,1.6317,274300000.0
2008-07-31 08:15:00,1.6317,1.63185,1.6316,1.6317,140800000.0
2008-07-31 08:16:00,1.6317,1.6318,1.6316,1.6317,71300000.0
2008-07-31 08:17:00,1.6317,1.6318,1.6316,1.6317,75700000.0
2008-07-31 08:18:00,1.6317,1.632,1.6316,1.6319,114600000.0
2008-07-31 08:19:00,1.632,1.6321,1.6319,1.63205,138000000.0
2008-07-31 08:20:00,1.63205,1.63205,1.6319,1.6319,32900000.0
2008-07-31 08:21:00,1.6319,1.6321,1.6319,1.6319,79400000.0
2008-07-31 08:22:00,1.6319,1.6319,1.6319,1.6319,71400000.0
2008-07-31 08:23:00,1.6319,1.632,1.6317,1.632,126300000.0
2008-07-31 08:24:00,1.6319,1.632,1.63185,1.6319,130800000.0
2008-07-31 08:25:00,1.6319,1.6319,1.6316,1.6317,69100000.0
2008-07-31 08:26:00,1.6316,1.6318,1.6316,1.6317,137800000.0
2008-07-31 08:27:00,1.6316,1.6316,1.6315,1.6316,129100000.0
2008-07-31 08:28:00,1.6316,1.6318,1.6315,1.6316,165300000.0
2008-07-31 08:29:00,1.6317,1.6317,1.6316,1.6316,40100000.0
2008-07-31 08:30:00,1.6316,1.6318,1.6316,1.6316,116500000.0
2008-07-31 08:31:00,1.6317,1.632,1.6316,1.6318,816199991.0
2008-07-31 08:32:00,1.6319,1.632,1.6318,1.632,195800000.0
2008-07-31 08:33:00,1.632,1.6321,1.6319,1.632,86799999.0
2008-07-31 08:34:00,1.632,1.6322,1.6319,1.6322,70200000.0
2008-07-31 08:35:00,1.6322,1.6324,1.6322,1.6322,215999999.0
2008-07-31 08:36:00,1.6322,1.6324,1.6322,1.6322,48600000.0
2008-07-31 08:37:00,1.6322,1.6325,1.6322,1.6324,139200002.0
2008-07-31 08:38:00,1.6324,1.6326,1.6322,1.6325,408099999.0
2008-07-31 08:39:00,1.6325,1.6327,1.6324,1.6325,254699999.0
2008-07-31 08:40:00,1.6325,1.6327,1.6324,1.6327,138800000.0
2008-07-31 08:41:00,1.6327,1.6327,1.6325,1.6325,95800000.0
2008-07-31 08:42:00,1.6325,1.6327,1.6325,1.6326,73900000.0
2008-07-31 08:43:00,1.6326,1.6326,1.6324,1.6324,84500000.0
2008-07-31 08:44:00,1.6324,1.6326,1.6323,1.6324,194500001.0
2008-07-31 08:45:00,1.6323,1.6325,1.6322,1.6323,117800000.0
2008-07-31 08:46:00,1.6324,1.6327,1.6323,1.6326,55000000.0
2008-07-31 08:47:00,1.6327,1.6328,1.6325,1.6326,128400001.0
2008-07-31 08:48:00,1.6326,1.6328,1.6325,1.6327,122500001.0
2008-07-31 08:49:00,1.6327,1.6329,1.6326,1.6326,56500000.0
2008-07-31 08:50:00,1.6326,1.6329,1.6326,1.6327,108500000.0
2008-07-31 08:51:00,1.6327,1.6328,1.6327,1.6327,74100000.0
2008-07-31 08:52:00,1.6327,1.6328,1.6327,1.6328,88400000.0
2008-07-31 08:53:00,1.6327,1.6328,1.6327,1.6327,101900000.0
2008-07-31 08:54:00,1.6327,1.6329,1.6327,1.6328,70200000.0
2008-07-31 08:55:00,1.6328,1.6329,1.6328,1.6329,25300000.0
2008-07-31 08:56:00,1.6329,1.633,1.6329,1.6329,18700000.0
2008-07-31 08:57:00,1.633,1.6332,1.6329,1.633,185400000.0
2008-07-31 08:58:00,1.633,1.6331,1.6329,1.633,63700000.0
2008-07-31 08:59:00,1.6331,1.6334,1.6331,1.6331,139300000.0
2008-07-31 09:00:00,1.6331,1.6334,1.633,1.6333,144800000.0
2008-07-31 09:01:00,1.6333,1.6334,1.633,1.633,149100000.0
2008-07-31 09:02:00,1.6331,1.6331,1.6328,1.6329,113699999.0
2008-07-31 09:03:00,1.633,1.633,1.6329,1.633,130400001.0
2008-07-31 09:04:00,1.633,1.633,1.6328,1.6329,57100000.0
2008-07-31 09:05:00,1.6329,1.6331,1.6329,1.6331,82700000.0
2008-07-31 09:06:00,1.6331,1.6332,1.633,1.6332,76400000.0
2008-07-31 09:07:00,1.6332,1.6332,1.633,1.6331,71900000.0
2008-07-31 09:08:00,1.633,1.6331,1.6329,1.633,133700000.0
2008-07-31 09:09:00,1.633,1.6331,1.6329,1.6329,56300000.0
2008-07-31 09:10:00,1.633,1.633,1.6328,1.6329,85600000.0
2008-07-31 09:11:00,1.6328,1.6329,1.6327,1.6328,34300000.0
2008-07-31 09:12:00,1.6328,1.6328,1.6326,1.6328,142100000.0
2008-07-31 09:13:00,1.6327,1.6328,1.6325,1.6328,75500000.0
2008-07-31 09:14:00,1.6329,1.6331,1.6326,1.633,72900000.0
2008-07-31 09:15:00,1.633,1.6331,1.6327,1.6329,140700000.0
2008-07-31 09:16:00,1.63285,1.633,1.6328,1.6329,87100000.0
2008-07-31 09:17:00,1.63295,1.6332,1.6328,1.6331,79200000.0
2008-07-31 09:18:00,1.633,1.6331,1.6328,1.6328,89600000.0
2008-07-31 09:19:00,1.6328,1.6329,1.6328,1.6328,98400000.0
2008-07-31 09:20:00,1.6327,1.6331,1.6327,1.633,160600000.0
2008-07-31 09:21:00,1.6331,1.6333,1.6328,1.6328,236700000.0
2008-07-31 09:22:00,1.6329,1.633,1.6327,1.6329,117500000.0
2008-07-31 09:23:00,1.633,1.6333,1.6329,1.6333,33000000.0
2008-07-31 09:24:00,1.6332,1.6334,1.6332,1.6332,40000000.0
2008-07-31 09:25:00,1.6332,1.6333,1.6331,1.6331,25000000.0
2008-07-31 09:26:00,1.6331,1.6335,1.6331,1.6333,44700000.0
2008-07-31 09:27:00,1.6334,1.6334,1.6333,1.6334,55800000.0
2008-07-31 09:28:00,1.6335,1.6336,1.6334,1.6335,106600000.0
2008-07-31 09:29:00,1.6335,1.6338,1.6335,1.6338,92200000.0
2008-07-31 09:30:00,1.6337,1.6337,1.6334,1.6335,181000000.0
2008-07-31 09:31:00,1.6336,1.6337,1.6335,1.6336,134600000.0
2008-07-31 09:32:00,1.6336,1.6337,1.6336,1.6337,105100000.0
2008-07-31 09:33:00,1.6336,1.6337,1.6336,1.6337,101100000.0
2008-07-31 09:34:00,1.6337,1.6337,1.6336,1.6336,58700000.0
2008-07-31 09:35:00,1.6336,1.6337,1.6335,1.6336,83000000.0
2008-07-31 09:36:00,1.6336,1.6339,1.6336,1.6338,148400000.0
2008-07-31 09:37:00,1.6338,1.6338,1.6336,1.6338,37000000.0
2008-07-31 09:38:00,1.6338,1.6339,1.6337,1.6338,42500000.0
2008-07-31 09:39:00,1.6337,1.634,1.6337,1.6338,110000000.0
2008-07-31 09:40:00,1.6338,1.634,1.6335,1.6336,123300000.0
2008-07-31 09:41:00,1.6336,1.6339,1.6336,1.6338,96500000.0
2008-07-31 09:42:00,1.6338,1.634,1.6337,1.634,74700000.0
2008-07-31 09:43:00,1.6339,1.6341,1.6338,1.6341,169000000.0
2008-07-31 09:44:00,1.6341,1.6342,1.634,1.6341,126000000.0
2008-07-31 09:45:00,1.6341,1.6344,1.634,1.6344,88900000.0
2008-07-31 09:46:00,1.63435,1.6346,1.6343,1.6344,114400000.0
2008-07-31 09:47:00,1.6344,1.6344,1.6343,1.6344,50400000.0
2008-07-31 09:48:00,1.6344,1.6344,1.6341,1.6341,168500000.0
2008-07-31 09:49:00,1.6342,1.6343,1.6341,1.6342,73100000.0
2008-07-31 09:50:00,1.6342,1.6342,1.6339,1.6341,127900000.0
2008-07-31 09:51:00,1.634,1.6341,1.634,1.6341,90200000.0
2008-07-31 09:52:00,1.6341,1.6343,1.6341,1.6341,146800002.0
2008-07-31 09:53:00,1.6341,1.6344,1.6341,1.6343,103600000.0
2008-07-31 09:54:00,1.6344,1.6344,1.6342,1.6342,79200000.0
2008-07-31 09:55:00,1.6342,1.6343,1.6341,1.6342,49400000.0
2008-07-31 09:56:00,1.6342,1.6342,1.6341,1.6341,67900000.0
2008-07-31 09:57:00,1.634,1.6344,1.634,1.6343,83100000.0
2008-07-31 09:58:00,1.6342,1.6344,1.6341,1.6343,55600000.0
2008-07-31 09:59:00,1.6344,1.6344,1.6343,1.6343,91900000.0
2008-07-31 10:00:00,1.6344,1.6345,1.6343,1.6343,78300000.0
2008-07-31 10:01:00,1.6344,1.6345,1.6343,1.6345,68900000.0
2008-07-31 10:02:00,1.6345,1.6346,1.6345,1.6346,99400000.0
2008-07-31 10:03:00,1.6345,1.6349,1.6345,1.6346,241500000.0
2008-07-31 10:04:00,1.6346,1.6347,1.6345,1.6346,196600000.0
2008-07-31 10:05:00,1.63455,1.6346,1.6345,1.6346,96700000.0
2008-07-31 10:06:00,1.6346,1.6346,1.6345,1.6345,19400000.0
2008-07-31 10:07:00,1.6345,1.6346,1.6345,1.6346,91600000.0
2008-07-31 10:08:00,1.6345,1.6345,1.6342,1.6343,285200000.0
2008-07-31 10:09:00,1.6343,1.6343,1.6342,1.6343,220100000.0
2008-07-31 10:10:00,1.6343,1.6344,1.6343,1.6344,78700000.0
2008-07-31 10:11:00,1.6344,1.6345,1.6343,1.6344,150100000.0
2008-07-31 10:12:00,1.6345,1.6345,1.6344,1.6345,22100000.0
2008-07-31 10:13:00,1.6345,1.6345,1.6344,1.6345,11800000.0
2008-07-31 10:14:00,1.6345,1.6346,1.6344,1.6345,33000000.0
2008-07-31 10:15:00,1.6346,1.6347,1.6345,1.6347,32200000.0
2008-07-31 10:16:00,1.6346,1.6347,1.6345,1.6345,16600000.0
2008-07-31 10:17:00,1.6346,1.6346,1.6345,1.6346,76400000.0
2008-07-31 10:18:00,1.6346,1.6347,1.6346,1.6347,26700000.0
2008-07-31 10:19:00,1.6346,1.6347,1.6346,1.6347,8000000.0
2008-07-31 10:20:00,1.6347,1.6347,1.6346,1.6346,76400000.0
2008-07-31 10:21:00,1.6346,1.6346,1.6345,1.6345,25500000.0
2008-07-31 10:22:00,1.6345,1.6346,1.6345,1.6346,22600000.0
2008-07-31 10:23:00,1.6346,1.6347,1.6345,1.6346,48300000.0
2008-07-31 10:24:00,1.6346,1.6347,1.6345,1.6346,41900000.0
2008-07-31 10:25:00,1.6345,1.6347,1.6345,1.6347,24100000.0
2008-07-31 10:26:00,1.6346,1.6347,1.6345,1.6346,96100000.0
2008-07-31 10:27:00,1.6345,1.6345,1.6345,1.6345,5000000.0
2008-07-31 10:28:00,1.6345,1.63465,1.6345,1.6345,29000000.0
2008-07-31 10:29:00,1.63443,1.63443,1.63392,1.6344,124000000.0
2008-07-31 10:30:00,1.63465,1.63465,1.63408,1.63451,168600000.0
2008-07-31 10:31:00,1.6345,1.6345,1.6345,1.6345,2000000.0
2008-07-31 10:32:00,1.6345,1.6346,1.6345,1.6346,15600000.0
2008-07-31 10:33:00,1.6346,1.6348,1.6345,1.6346,41400000.0
2008-07-31 10:34:00,1.6345,1.6346,1.6344,1.6344,35400000.0
2008-07-31 10:35:00,1.6344,1.6346,1.6344,1.6345,18800000.0
2008-07-31 10:36:00,1.6344,1.6344,1.6344,1.6344,3000000.0
2008-07-31 10:37:00,1.6345,1.6345,1.6344,1.6344,17000000.0
2008-07-31 10:38:00,1.6344,1.6344,1.6343,1.6344,54200000.0
2008-07-31 10:39:00,1.6344,1.6345,1.6342,1.6342,304000000.0
2008-07-31 10:40:00,1.6343,1.6344,1.6343,1.6344,36500000.0
2008-07-31 10:41:00,1.6343,1.6346,1.6343,1.6344,150800000.0
2008-07-31 10:42:00,1.6344,1.6346,1.6344,1.6346,62500000.0
2008-07-31 10:43:00,1.6346,1.6348,1.6346,1.6346,122900000.0
2008-07-31 10:44:00,1.6346,1.6347,1.6346,1.6346,41400000.0
2008-07-31 10:45:00,1.6347,1.6347,1.6346,1.6346,13000000.0
2008-07-31 10:46:00,1.6346,1.6346,1.6345,1.6345,67200000.0
2008-07-31 10:47:00,1.6346,1.6346,1.6346,1.6346,2000000.0
2008-07-31 10:48:00,1.6346,1.6347,1.6346,1.6347,156500000.0
2008-07-31 10:49:00,1.6346,1.6346,1.6345,1.6346,31900000.0
2008-07-31 10:50:00,1.6345,1.6346,1.6345,1.6346,6000000.0
2008-07-31 10:51:00,1.6346,1.6346,1.6345,1.6346,52200000.0
2008-07-31 10:52:00,1.6345,1.6345,1.6345,1.6345,2000000.0
2008-07-31 10:53:00,1.6345,1.6346,1.6345,1.6345,17000000.0
2008-07-31 10:54:00,1.6346,1.6346,1.6346,1.6346,1000000.0
2008-07-31 10:55:00,1.6346,1.6346,1.6346,1.6346,151200000.0
2008-07-31 10:56:00,1.6346,1.6346,1.6346,1.6346,252000000.0
2008-07-31 10:57:00,1.6346,1.6346,1.6345,1.6346,29500000.0
2008-07-31 10:58:00,1.6345,1.6346,1.6345,1.6346,2000000.0
2008-07-31 10:59:00,1.6345,1.6345,1.6343,1.6343,213400001.0
2008-07-31 11:00:00,1.6343,1.6344,1.6343,1.6343,57000000.0
2008-07-31 11:01:00,1.6343,1.6344,1.6342,1.6342,47400000.0
2008-07-31 11:02:00,1.6342,1.6343,1.6342,1.6342,90499999.0
2008-07-31 11:03:00,1.6342,1.6343,1.6342,1.6343,10000000.0
2008-07-31 11:04:00,1.6342,1.6343,1.6342,1.6342,14000000.0
2008-07-31 11:05:00,1.6342,1.6342,1.6342,1.6342,129500000.0
2008-07-31 11:06:00,1.6342,1.6343,1.6342,1.6343,125000000.0
2008-07-31 11:07:00,1.6343,1.6344,1.6342,1.6342,108900004.0
2008-07-31 11:08:00,1.6342,1.6342,1.6342,1.6342,256600008.0
2008-07-31 11:09:00,1.6342,1.6344,1.6342,1.6343,115799999.0
2008-07-31 11:10:00,1.6343,1.6344,1.6342,1.6342,199600001.0
2008-07-31 11:11:00,1.6342,1.6344,1.6342,1.6343,73399999.0
2008-07-31 11:12:00,1.6343,1.6343,1.6342,1.6342,98800000.0
2008-07-31 11:13:00,1.6343,1.6343,1.6342,1.6343,20300000.0
2008-07-31 11:14:00,1.6343,1.6343,1.6342,1.6343,69200000.0
2008-07-31 11:15:00,1.6343,1.6344,1.6343,1.6343,29600000.0
2008-07-31 11:16:00,1.6343,1.6346,1.6343,1.6345,45800000.0
2008-07-31 11:17:00,1.6346,1.6347,1.6344,1.6347,79900000.0
2008-07-31 11:18:00,1.6346,1.6347,1.6345,1.6345,24000000.0
2008-07-31 11:19:00,1.6344,1.6346,1.6344,1.6346,58700000.0
2008-07-31 11:20:00,1.6346,1.6347,1.6343,1.6343,96700000.0
2008-07-31 11:21:00,1.6343,1.6345,1.6343,1.6344,100000000.0
2008-07-31 11:22:00,1.6344,1.6345,1.6343,1.6344,60300000.0
2008-07-31 11:23:00,1.6344,1.6344,1.6344,1.6344,5000000.0
2008-07-31 11:24:00,1.6344,1.63445,1.6343,1.6344,66299999.0
2008-07-31 11:25:00,1.6343,1.6345,1.6343,1.6345,52600000.0
2008-07-31 11:26:00,1.6345,1.6345,1.6343,1.6344,17900000.0
2008-07-31 11:27:00,1.6344,1.6344,1.6343,1.6343,22800000.0
2008-07-31 11:28:00,1.6344,1.6345,1.6343,1.6345,281100000.0
2008-07-31 11:29:00,1.6345,1.6347,1.6345,1.6346,141900000.0
2008-07-31 11:30:00,1.6346,1.6347,1.6345,1.6346,41500000.0
2008-07-31 11:31:00,1.6344,1.63467,1.63413,1.63439,147000000.0
2008-07-31 11:32:00,1.6347,1.6347,1.6346,1.6347,18000000.0
2008-07-31 11:33:00,1.6346,1.6347,1.6346,1.6347,74700000.0
2008-07-31 11:34:00,1.6347,1.6347,1.6346,1.6346,83100000.0
2008-07-31 11:35:00,1.6346,1.6348,1.63455,1.6346,330799999.0
2008-07-31 11:36:00,1.6346,1.6349,1.6346,1.6349,306400000.0
2008-07-31 11:37:00,1.6348,1.6348,1.6346,1.6347,425000003.0
2008-07-31 11:38:00,1.6346,1.6348,1.6346,1.6348,181300001.0
2008-07-31 11:39:00,1.6348,1.6348,1.63455,1.63455,153800000.0
2008-07-31 11:40:00,1.63455,1.6347,1.6345,1.6346,111100000.0
2008-07-31 11:41:00,1.6346,1.6347,1.6346,1.6346,17300000.0
2008-07-31 11:42:00,1.6346,1.6349,1.6346,1.6348,89200000.0
2008-07-31 11:43:00,1.6348,1.6348,1.6347,1.6348,81600000.0
2008-07-31 11:44:00,1.6347,1.6349,1.6347,1.6349,47700000.0
2008-07-31 11:45:00,1.6348,1.6349,1.6348,1.6348,90800000.0
2008-07-31 11:46:00,1.6347,1.6349,1.6346,1.6348,159800000.0
2008-07-31 11:47:00,1.6349,1.6349,1.6348,1.6348,17600000.0
2008-07-31 11:48:00,1.6348,1.6349,1.6347,1.6348,108000000.0
2008-07-31 11:49:00,1.6348,1.6349,1.6348,1.6349,33800000.0
2008-07-31 11:50:00,1.6349,1.6349,1.6348,1.6348,30800000.0
2008-07-31 11:51:00,1.6348,1.6351,1.6348,1.635,62700000.0
2008-07-31 11:52:00,1.6351,1.6351,1.635,1.635,16400000.0
2008-07-31 11:53:00,1.635,1.6351,1.6349,1.6349,21100000.0
2008-07-31 11:54:00,1.6349,1.6351,1.6349,1.635,33300000.0
2008-07-31 11:55:00,1.6349,1.635,1.6349,1.635,12000000.0
2008-07-31 11:56:00,1.635,1.635,1.6349,1.635,30900000.0
2008-07-31 11:57:00,1.635,1.635,1.6348,1.6348,77900000.0
2008-07-31 11:58:00,1.6348,1.6349,1.6347,1.6347,87400000.0
2008-07-31 11:59:00,1.6347,1.6348,1.6347,1.6348,17000000.0
2008-07-31 12:00:00,1.6347,1.635,1.6347,1.6348,74200000.0
2008-07-31 12:01:00,1.6348,1.6349,1.6348,1.6349,12000000.0
2008-07-31 12:02:00,1.6349,1.6349,1.63475,1.6348,42400000.0
2008-07-31 12:03:00,1.6349,1.635,1.6348,1.6348,36900000.0
2008-07-31 12:04:00,1.6348,1.6349,1.6347,1.6347,47400000.0
2008-07-31 12:05:00,1.6347,1.6348,1.6347,1.6348,53200000.0
2008-07-31 12:06:00,1.6348,1.6348,1.6347,1.6348,34800000.0
2008-07-31 12:07:00,1.6348,1.6349,1.6347,1.6347,18000000.0
2008-07-31 12:08:00,1.6347,1.635,1.6347,1.6349,49900000.0
2008-07-31 12:09:00,1.63475,1.6349,1.63475,1.6348,105900000.0
2008-07-31 12:10:00,1.6348,1.6349,1.6347,1.6347,111100000.0
2008-07-31 12:11:00,1.6348,1.6349,1.6346,1.63475,119000001.0
2008-07-31 12:12:00,1.6348,1.6349,1.63475,1.6348,65000000.0
2008-07-31 12:13:00,1.63475,1.635,1.63475,1.6348,87600000.0
2008-07-31 12:14:00,1.6349,1.6349,1.63475,1.63485,56500000.0
2008-07-31 12:15:00,1.63475,1.6348,1.6347,1.6347,34000000.0
2008-07-31 12:16:00,1.6348,1.6349,1.6347,1.6349,67400000.0
2008-07-31 12:17:00,1.6349,1.6349,1.6347,1.6347,31800000.0
2008-07-31 12:18:00,1.6347,1.6348,1.6347,1.6348,25000000.0
2008-07-31 12:19:00,1.6347,1.6348,1.6347,1.6347,22600000.0
2008-07-31 12:20:00,1.6347,1.6347,1.6347,1.6347,7000000.0
2008-07-31 12:21:00,1.6347,1.6347,1.6346,1.63465,10800000.0
2008-07-31 12:22:00,1.63465,1.6348,1.63465,1.6347,88500000.0
2008-07-31 12:23:00,1.6347,1.6349,1.6347,1.63475,56400000.0
2008-07-31 12:24:00,1.6348,1.63485,1.63475,1.6348,18400000.0
2008-07-31 12:25:00,1.6348,1.6348,1.63465,1.63465,65900000.0
2008-07-31 12:26:00,1.63465,1.6348,1.6346,1.6347,80500000.0
2008-07-31 12:27:00,1.63459,1.63469,1.63443,1.63469,121500000.0
2008-07-31 12:28:00,1.6348,1.6349,1.6347,1.6348,119400000.0
2008-07-31 12:29:00,1.6348,1.6349,1.6348,1.6349,49600000.0
2008-07-31 12:30:00,1.635,1.6351,1.6349,1.6351,55400000.0
2008-07-31 12:31:00,1.6351,1.6351,1.6349,1.635,33100000.0
2008-07-31 12:32:00,1.635,1.6352,1.63495,1.6351,50100000.0
2008-07-31 12:33:00,1.6351,1.6351,1.635,1.6351,45600000.0
2008-07-31 12:34:00,1.6351,1.6351,1.6349,1.635,37300000.0
2008-07-31 12:35:00,1.635,1.6351,1.6349,1.6349,16400000.0
2008-07-31 12:36:00,1.6349,1.635,1.6348,1.6349,56200000.0
2008-07-31 12:37:00,1.6349,1.635,1.63485,1.6349,53400000.0
2008-07-31 12:38:00,1.635,1.635,1.63485,1.6349,42000000.0
2008-07-31 12:39:00,1.63485,1.6351,1.63485,1.63505,78100000.0
2008-07-31 12:40:00,1.6351,1.6352,1.635,1.63505,48400000.0
2008-07-31 12:41:00,1.6352,1.6352,1.635,1.63515,117400000.0
2008-07-31 12:42:00,1.63515,1.6357,1.63515,1.63555,187100000.0
2008-07-31 12:43:00,1.63555,1.6356,1.6355,1.6356,17000000.0
2008-07-31 12:44:00,1.6355,1.6357,1.6355,1.6357,88700000.0
2008-07-31 12:45:00,1.6356,1.6357,1.6355,1.6356,57000000.0
2008-07-31 12:46:00,1.6355,1.6356,1.6355,1.6356,42700000.0
2008-07-31 12:47:00,1.6356,1.6357,1.63555,1.63555,92300000.0
2008-07-31 12:48:00,1.63555,1.6357,1.63545,1.63545,86100000.0
2008-07-31 12:49:00,1.6355,1.6357,1.63545,1.6355,144800000.0
2008-07-31 12:50:00,1.6355,1.6356,1.6355,1.63555,54200000.0
2008-07-31 12:51:00,1.6356,1.6356,1.6355,1.6355,15000000.0
2008-07-31 12:52:00,1.6355,1.6355,1.6351,1.6352,59100000.0
2008-07-31 12:53:00,1.63515,1.6354,1.63515,1.6354,170400000.0
2008-07-31 12:54:00,1.6354,1.6355,1.63525,1.6353,109700000.0
2008-07-31 12:55:00,1.6354,1.6354,1.6352,1.6352,24500000.0
2008-07-31 12:56:00,1.6352,1.6353,1.63515,1.63525,56700000.0
2008-07-31 12:57:00,1.63525,1.6355,1.63515,1.6353,79300000.0
2008-07-31 12:58:00,1.6353,1.6353,1.6352,1.63525,37600000.0
2008-07-31 12:59:00,1.6352,1.6354,1.63515,1.6352,147700000.0
2008-07-31 13:00:00,1.6352,1.6353,1.63515,1.6353,88900000.0
2008-07-31 13:01:00,1.6353,1.6354,1.6352,1.6354,85600000.0
2008-07-31 13:02:00,1.6354,1.6356,1.6352,1.6356,89100000.0
2008-07-31 13:03:00,1.63555,1.6358,1.63545,1.6358,122400000.0
2008-07-31 13:04:00,1.6358,1.636,1.63565,1.636,61000000.0
2008-07-31 13:05:00,1.636,1.6361,1.6359,1.636,123400000.0
2008-07-31 13:06:00,1.63595,1.6364,1.6359,1.6361,148800000.0
2008-07-31 13:07:00,1.6361,1.6361,1.63575,1.6358,195600000.0
2008-07-31 13:08:00,1.6358,1.6362,1.6358,1.6362,220700000.0
2008-07-31 13:09:00,1.6361,1.6362,1.6358,1.6358,193400000.0
2008-07-31 13:10:00,1.6358,1.6363,1.6358,1.6363,112000000.0
2008-07-31 13:11:00,1.6363,1.6363,1.6358,1.6361,149000000.0
2008-07-31 13:12:00,1.6361,1.6362,1.6359,1.6361,128000000.0
2008-07-31 13:13:00,1.6361,1.6362,1.6359,1.636,101000000.0
2008-07-31 13:14:00,1.636,1.6361,1.6359,1.63605,139200000.0
2008-07-31 13:15:00,1.63605,1.6365,1.63605,1.6364,88699999.0
2008-07-31 13:16:00,1.6365,1.6369,1.6365,1.6368,338600000.0
2008-07-31 13:17:00,1.63675,1.6368,1.6365,1.6366,220900000.0
2008-07-31 13:18:00,1.6366,1.6367,1.6364,1.6364,102800001.0
2008-07-31 13:19:00,1.6364,1.6365,1.6361,1.6362,112000000.0
2008-07-31 13:20:00,1.6362,1.6363,1.6361,1.6361,98900000.0
2008-07-31 13:21:00,1.6361,1.6361,1.6358,1.6359,64900000.0
2008-07-31 13:22:00,1.6359,1.6362,1.6358,1.636,100500000.0
2008-07-31 13:23:00,1.636,1.636,1.6358,1.6359,36100000.0
2008-07-31 13:24:00,1.6359,1.636,1.6359,1.63595,29800000.0
2008-07-31 13:25:00,1.63595,1.636,1.6358,1.6358,27300000.0
2008-07-31 13:26:00,1.6358,1.6362,1.6358,1.6362,106200000.0
2008-07-31 13:27:00,1.6362,1.6362,1.6361,1.6362,31000000.0
2008-07-31 13:28:00,1.6361,1.6362,1.6358,1.6362,233399999.0
2008-07-31 13:29:00,1.6361,1.6362,1.6359,1.63595,98800000.0
2008-07-31 13:30:00,1.6359,1.6361,1.6357,1.6361,162900000.0
2008-07-31 13:31:00,1.636,1.6361,1.6358,1.6358,120500000.0
2008-07-31 13:32:00,1.6358,1.6359,1.6358,1.63585,46600000.0
2008-07-31 13:33:00,1.63585,1.636,1.63575,1.63585,184200000.0
2008-07-31 13:34:00,1.6359,1.636,1.63585,1.63585,46600000.0
2008-07-31 13:35:00,1.63585,1.6359,1.6358,1.6358,29600000.0
2008-07-31 13:36:00,1.6358,1.6358,1.63575,1.63575,40600000.0
2008-07-31 13:37:00,1.6358,1.6358,1.63575,1.63575,30200000.0
2008-07-31 13:38:00,1.6358,1.6358,1.63565,1.6357,133499999.0
2008-07-31 13:39:00,1.6357,1.6357,1.6357,1.6357,1000000.0
2008-07-31 13:40:00,1.6357,1.6357,1.6355,1.6356,21700000.0
2008-07-31 13:41:00,1.6356,1.6357,1.6356,1.6357,60700000.0
2008-07-31 13:42:00,1.6357,1.6358,1.6357,1.6358,19000000.0
2008-07-31 13:43:00,1.6358,1.6358,1.6358,1.6358,9000000.0
2008-07-31 13:44:00,1.6358,1.6358,1.63565,1.6357,38800000.0
2008-07-31 13:45:00,1.63555,1.6357,1.6355,1.6357,67900000.0
2008-07-31 13:46:00,1.6356,1.6357,1.63555,1.6357,49600000.0
2008-07-31 13:47:00,1.6356,1.6357,1.6356,1.6356,13000000.0
2008-07-31 13:48:00,1.6357,1.636,1.63565,1.636,22400000.0
2008-07-31 13:49:00,1.636,1.636,1.63575,1.63585,53000000.0
2008-07-31 13:50:00,1.6359,1.636,1.6358,1.6358,20000000.0
2008-07-31 13:51:00,1.6358,1.6358,1.6358,1.6358,5000000.0
2008-07-31 13:52:00,1.6358,1.636,1.63575,1.636,53200000.0
2008-07-31 13:53:00,1.6359,1.636,1.63585,1.636,61800000.0
2008-07-31 13:54:00,1.636,1.636,1.6357,1.6357,25400000.0
2008-07-31 13:55:00,1.6357,1.6358,1.63565,1.6357,33100000.0
2008-07-31 13:56:00,1.63565,1.6358,1.63555,1.6357,60100000.0
2008-07-31 13:57:00,1.6358,1.6358,1.63565,1.6358,41200000.0
2008-07-31 13:58:00,1.6358,1.6359,1.6357,1.6358,140200000.0
2008-07-31 13:59:00,1.6358,1.636,1.6358,1.63585,90900000.0
2008-07-31 14:00:00,1.6359,1.6359,1.6355,1.6358,109200000.0
2008-07-31 14:01:00,1.6358,1.6361,1.6358,1.63595,77400000.0
2008-07-31 14:02:00,1.6359,1.636,1.63575,1.63575,52400000.0
2008-07-31 14:03:00,1.6359,1.6361,1.6357,1.63595,39000000.0
2008-07-31 14:04:00,1.63595,1.6363,1.63595,1.63615,84400000.0
2008-07-31 14:05:00,1.6362,1.6362,1.63595,1.636,35100000.0
2008-07-31 14:06:00,1.636,1.6362,1.636,1.6362,30800000.0
2008-07-31 14:07:00,1.6361,1.6362,1.636,1.636,81000000.0
2008-07-31 14:08:00,1.63595,1.63595,1.63565,1.6358,101700000.0
2008-07-31 14:09:00,1.6358,1.6359,1.6358,1.6358,85300000.0
2008-07-31 14:10:00,1.6358,1.6358,1.6356,1.6357,124200000.0
2008-07-31 14:11:00,1.6356,1.6357,1.6352,1.6354,193800000.0
2008-07-31 14:12:00,1.6354,1.6356,1.63535,1.63545,59400000.0
2008-07-31 14:13:00,1.63545,1.6355,1.63535,1.6354,75700000.0
2008-07-31 14:14:00,1.6354,1.6355,1.63535,1.6354,29200000.0
2008-07-31 14:15:00,1.63535,1.6356,1.6353,1.6355,121000000.0
2008-07-31 14:16:00,1.6355,1.6356,1.6353,1.6354,72400000.0
2008-07-31 14:17:00,1.6353,1.6354,1.6352,1.6352,77000000.0
2008-07-31 14:18:00,1.6353,1.6354,1.6353,1.6354,50300000.0
2008-07-31 14:19:00,1.6354,1.6356,1.6354,1.6355,107600000.0
2008-07-31 14:20:00,1.6355,1.6357,1.63545,1.6356,33800000.0
2008-07-31 14:21:00,1.6356,1.6357,1.63555,1.6357,23200000.0
2008-07-31 14:22:00,1.6357,1.6359,1.63555,1.63585,63800000.0
2008-07-31 14:23:00,1.63585,1.6363,1.63565,1.6359,274700000.0
2008-07-31 14:24:00,1.6358,1.636,1.63575,1.6359,93700000.0
2008-07-31 14:25:00,1.63585,1.636,1.63565,1.6359,208200001.0
2008-07-31 14:26:00,1.636,1.636,1.6358,1.6359,115800000.0
2008-07-31 14:27:00,1.6359,1.6359,1.63555,1.6357,170200000.0
2008-07-31 14:28:00,1.6357,1.636,1.6356,1.63595,90800000.0
2008-07-31 14:29:00,1.636,1.6362,1.63575,1.63575,336600000.0
2008-07-31 14:30:00,1.6358,1.6359,1.6345,1.6346,557100000.0
2008-07-31 14:31:00,1.6346,1.6349,1.6343,1.6345,560800002.0
2008-07-31 14:32:00,1.6345,1.6345,1.634,1.6342,575600000.0
2008-07-31 14:33:00,1.6342,1.6347,1.634,1.6345,242500000.0
2008-07-31 14:34:00,1.6345,1.6346,1.6341,1.6345,390400000.0
2008-07-31 14:35:00,1.6345,1.6345,1.6341,1.6341,299499999.0
2008-07-31 14:36:00,1.63405,1.6343,1.6335,1.63375,559900002.0
2008-07-31 14:37:00,1.6338,1.6339,1.6336,1.6337,234800000.0
2008-07-31 14:38:00,1.6337,1.634,1.63335,1.6339,860999997.0
2008-07-31 14:39:00,1.6339,1.6343,1.63355,1.6341,762700001.0
2008-07-31 14:40:00,1.6342,1.6342,1.6331,1.6332,475000001.0
2008-07-31 14:41:00,1.6332,1.634,1.6332,1.6339,225100000.0
2008-07-31 14:42:00,1.6339,1.6341,1.63325,1.6333,481799997.0
2008-07-31 14:43:00,1.6334,1.6335,1.63305,1.6335,387600000.0
2008-07-31 14:44:00,1.6335,1.6336,1.63325,1.63345,222200000.0
2008-07-31 14:45:00,1.6335,1.6335,1.6332,1.6334,207700000.0
2008-07-31 14:46:00,1.6334,1.6336,1.6333,1.63345,192499999.0
2008-07-31 14:47:00,1.63345,1.6339,1.63345,1.6338,260100001.0
2008-07-31 14:48:00,1.6338,1.6341,1.63365,1.63405,255400000.0
2008-07-31 14:49:00,1.63405,1.63405,1.6338,1.63385,143000000.0
2008-07-31 14:50:00,1.634,1.634,1.63365,1.63375,127600000.0
2008-07-31 14:51:00,1.6339,1.6339,1.6337,1.6339,237300000.0
2008-07-31 14:52:00,1.6339,1.6341,1.6337,1.6337,190400001.0
2008-07-31 14:53:00,1.6338,1.6341,1.6338,1.6339,106700000.0
2008-07-31 14:54:00,1.6339,1.634,1.63375,1.63395,83400000.0
2008-07-31 14:55:00,1.6341,1.6342,1.63365,1.6341,265900000.0
2008-07-31 14:56:00,1.6342,1.6344,1.63405,1.6342,259200000.0
2008-07-31 14:57:00,1.6342,1.6343,1.6337,1.63395,472300001.0
2008-07-31 14:58:00,1.6341,1.6341,1.63375,1.63385,124400000.0
2008-07-31 14:59:00,1.63385,1.634,1.63345,1.6336,243200000.0
2008-07-31 15:00:00,1.6335,1.6336,1.6333,1.63335,245600001.0
2008-07-31 15:01:00,1.6335,1.6336,1.6333,1.63345,211400000.0
2008-07-31 15:02:00,1.63345,1.6336,1.63345,1.6335,43400000.0
2008-07-31 15:03:00,1.6335,1.6336,1.63345,1.6335,226800000.0
2008-07-31 15:04:00,1.6335,1.6336,1.6334,1.6335,116500000.0
2008-07-31 15:05:00,1.6336,1.6336,1.63325,1.6334,207600000.0
2008-07-31 15:06:00,1.6334,1.6334,1.63325,1.6333,106700000.0
2008-07-31 15:07:00,1.63325,1.6333,1.6329,1.63305,291800000.0
2008-07-31 15:08:00,1.63305,1.6335,1.6328,1.6335,292800000.0
2008-07-31 15:09:00,1.6334,1.6335,1.63315,1.6335,176500000.0
2008-07-31 15:10:00,1.6335,1.6338,1.63345,1.6337,147400000.0
2008-07-31 15:11:00,1.6337,1.6339,1.6337,1.6338,47700000.0
2008-07-31 15:12:00,1.6339,1.6339,1.6338,1.6338,19300000.0
2008-07-31 15:13:00,1.6338,1.6339,1.6337,1.6337,66200000.0
2008-07-31 15:14:00,1.6337,1.6337,1.63315,1.63325,268200000.0
2008-07-31 15:15:00,1.63325,1.6335,1.6332,1.63345,155600000.0
2008-07-31 15:16:00,1.63345,1.6336,1.6334,1.6335,183400000.0
2008-07-31 15:17:00,1.6335,1.6337,1.6335,1.63365,204300000.0
2008-07-31 15:18:00,1.63365,1.6339,1.63365,1.6338,131500000.0
2008-07-31 15:19:00,1.6338,1.63385,1.63375,1.6338,95400000.0
2008-07-31 15:20:00,1.6338,1.6339,1.6337,1.6338,125900000.0
2008-07-31 15:21:00,1.6339,1.6339,1.6337,1.63375,173300000.0
2008-07-31 15:22:00,1.63375,1.6339,1.63365,1.6339,128400000.0
2008-07-31 15:23:00,1.6339,1.6339,1.6337,1.6338,174500000.0
2008-07-31 15:24:00,1.6338,1.6338,1.6338,1.6338,13400000.0
2008-07-31 15:25:00,1.6338,1.6339,1.6338,1.6339,24000000.0
2008-07-31 15:26:00,1.6338,1.6339,1.6338,1.6339,21300000.0
2008-07-31 15:27:00,1.63385,1.6341,1.63385,1.6339,135900000.0
2008-07-31 15:28:00,1.63385,1.6341,1.63385,1.63405,97700000.0
2008-07-31 15:29:00,1.63405,1.6341,1.634,1.634,101800000.0
2008-07-31 15:30:00,1.63405,1.6342,1.6338,1.6338,186000000.0
2008-07-31 15:31:00,1.63385,1.6343,1.6338,1.63415,291800000.0
2008-07-31 15:32:00,1.63415,1.6342,1.6336,1.6338,354499999.0
2008-07-31 15:33:00,1.6338,1.6339,1.6337,1.6338,108700000.0
2008-07-31 15:34:00,1.6338,1.63425,1.6338,1.6342,434100000.0
2008-07-31 15:35:00,1.6342,1.6343,1.6339,1.6339,403800000.0
2008-07-31 15:36:00,1.6339,1.6344,1.63375,1.6343,376200000.0
2008-07-31 15:37:00,1.6344,1.6344,1.6342,1.63425,220400000.0
2008-07-31 15:38:00,1.63425,1.6347,1.63425,1.6347,338300000.0
2008-07-31 15:39:00,1.63455,1.6348,1.6345,1.63465,208700000.0
2008-07-31 15:40:00,1.63465,1.6348,1.63455,1.63465,261900000.0
2008-07-31 15:41:00,1.6346,1.6347,1.6343,1.63435,187900000.0
2008-07-31 15:42:00,1.63445,1.6347,1.63425,1.6344,294700000.0
2008-07-31 15:43:00,1.6344,1.6348,1.6343,1.63465,194400000.0
2008-07-31 15:44:00,1.63465,1.6347,1.6344,1.6345,159600000.0
2008-07-31 15:45:00,1.63465,1.6347,1.6343,1.63455,248300000.0
2008-07-31 15:46:00,1.63455,1.6346,1.6341,1.63415,311200000.0
2008-07-31 15:47:00,1.63415,1.6344,1.6341,1.6344,349200000.0
2008-07-31 15:48:00,1.6344,1.6347,1.6343,1.63445,450900000.0
2008-07-31 15:49:00,1.63445,1.6348,1.6343,1.6347,396099999.0
2008-07-31 15:50:00,1.6347,1.6347,1.6345,1.63455,279300000.0
2008-07-31 15:51:00,1.6346,1.6351,1.6345,1.6347,575700001.0
2008-07-31 15:52:00,1.6347,1.6352,1.6346,1.635,561699999.0
2008-07-31 15:53:00,1.635,1.6351,1.63485,1.635,311699999.0
2008-07-31 15:54:00,1.635,1.6355,1.6349,1.63535,195300000.0
2008-07-31 15:55:00,1.63535,1.6354,1.6348,1.63515,487600001.0
2008-07-31 15:56:00,1.63515,1.6355,1.6351,1.6352,346200002.0
2008-07-31 15:57:00,1.6352,1.63525,1.6348,1.6351,309700000.0
2008-07-31 15:58:00,1.6351,1.6353,1.63485,1.6349,315700000.0
2008-07-31 15:59:00,1.6349,1.6353,1.6348,1.635,507800001.0
2008-07-31 16:00:00,1.635,1.6351,1.6348,1.635,280200001.0
2008-07-31 16:01:00,1.63495,1.6354,1.6348,1.6352,295100000.0
2008-07-31 16:02:00,1.6352,1.63525,1.63505,1.63505,309100000.0
2008-07-31 16:03:00,1.6351,1.6351,1.63475,1.6348,444000000.0
2008-07-31 16:04:00,1.63485,1.635,1.63465,1.6347,270500000.0
2008-07-31 16:05:00,1.6347,1.6352,1.6347,1.63485,381500001.0
2008-07-31 16:06:00,1.6349,1.6353,1.6348,1.63515,250700001.0
2008-07-31 16:07:00,1.63515,1.6352,1.6347,1.6348,417300002.0
2008-07-31 16:08:00,1.6348,1.6349,1.6346,1.6347,258200000.0
2008-07-31 16:09:00,1.6347,1.6349,1.6345,1.6347,249400000.0
2008-07-31 16:10:00,1.6348,1.6349,1.6345,1.6346,237900001.0
2008-07-31 16:11:00,1.6346,1.635,1.6345,1.6348,368700000.0
2008-07-31 16:12:00,1.6348,1.6351,1.6347,1.63485,191200000.0
2008-07-31 16:13:00,1.6348,1.6352,1.6348,1.635,363700000.0
2008-07-31 16:14:00,1.63495,1.63545,1.63485,1.63495,359200001.0
2008-07-31 16:15:00,1.6351,1.6352,1.6348,1.63485,300000000.0
2008-07-31 16:16:00,1.63495,1.6353,1.63485,1.63525,430200000.0
2008-07-31 16:17:00,1.63525,1.63525,1.6349,1.635,269300000.0
2008-07-31 16:18:00,1.635,1.6351,1.6347,1.6347,279900001.0
2008-07-31 16:19:00,1.6347,1.6348,1.6343,1.6345,337400001.0
2008-07-31 16:20:00,1.6345,1.6348,1.63425,1.6347,203900000.0
2008-07-31 16:21:00,1.63465,1.63495,1.6346,1.63465,173200000.0
2008-07-31 16:22:00,1.63465,1.6352,1.6346,1.635,242000000.0
2008-07-31 16:23:00,1.635,1.6351,1.6347,1.6347,261700001.0
2008-07-31 16:24:00,1.6347,1.635,1.6347,1.6349,156400000.0
2008-07-31 16:25:00,1.63485,1.63515,1.63485,1.6351,196000000.0
2008-07-31 16:26:00,1.6351,1.6355,1.635,1.6355,280200000.0
2008-07-31 16:27:00,1.6356,1.6356,1.6352,1.6353,183200000.0
2008-07-31 16:28:00,1.6353,1.6356,1.63525,1.63555,301299999.0
2008-07-31 16:29:00,1.63555,1.6357,1.63545,1.63565,164800000.0
2008-07-31 16:30:00,1.63565,1.6357,1.6352,1.6353,352800000.0
2008-07-31 16:31:00,1.63535,1.6354,1.63525,1.6353,197700000.0
2008-07-31 16:32:00,1.6353,1.6353,1.63495,1.635,197100000.0
2008-07-31 16:33:00,1.635,1.6352,1.635,1.6351,280400000.0
2008-07-31 16:34:00,1.63515,1.6353,1.635,1.635,143800000.0
2008-07-31 16:35:00,1.635,1.63505,1.63475,1.635,331200000.0
2008-07-31 16:36:00,1.63495,1.635,1.63475,1.6348,216400000.0
2008-07-31 16:37:00,1.6348,1.6349,1.6347,1.6348,121800000.0
2008-07-31 16:38:00,1.6348,1.6351,1.6348,1.6349,270000000.0
2008-07-31 16:39:00,1.63495,1.635,1.6347,1.635,224200000.0
2008-07-31 16:40:00,1.6349,1.635,1.6347,1.6348,172100000.0
2008-07-31 16:41:00,1.6348,1.63485,1.6347,1.63475,60900000.0
2008-07-31 16:42:00,1.6347,1.635,1.6347,1.6349,163800000.0
2008-07-31 16:43:00,1.6349,1.6354,1.63485,1.6354,252600000.0
2008-07-31 16:44:00,1.63545,1.6357,1.63515,1.63555,315500000.0
2008-07-31 16:45:00,1.6356,1.6357,1.63535,1.63535,215400000.0
2008-07-31 16:46:00,1.63535,1.6355,1.6353,1.6353,134400000.0
2008-07-31 16:47:00,1.6353,1.63535,1.6351,1.63515,229000000.0
2008-07-31 16:48:00,1.63515,1.63555,1.635,1.635,542100003.0
2008-07-31 16:49:00,1.6351,1.6353,1.63485,1.6351,461000000.0
2008-07-31 16:50:00,1.6351,1.63555,1.6351,1.6354,322400000.0
2008-07-31 16:51:00,1.6354,1.6355,1.635,1.6351,391600001.0
2008-07-31 16:52:00,1.6351,1.6352,1.635,1.635,365300000.0
2008-07-31 16:53:00,1.635,1.6351,1.6349,1.635,338400000.0
2008-07-31 16:54:00,1.6349,1.6351,1.6348,1.63505,209700000.0
2008-07-31 16:55:00,1.635,1.6352,1.6349,1.63495,289100000.0
2008-07-31 16:56:00,1.635,1.6351,1.6347,1.6348,292400000.0
2008-07-31 16:57:00,1.6348,1.6352,1.6348,1.6351,160600000.0
2008-07-31 16:58:00,1.6352,1.6353,1.6351,1.6352,203800000.0
2008-07-31 16:59:00,1.6352,1.6353,1.635,1.63505,226199999.0
2008-07-31 17:00:00,1.63505,1.6351,1.63485,1.6351,383599999.0
2008-07-31 17:01:00,1.635,1.6351,1.6349,1.635,97400000.0
2008-07-31 17:02:00,1.6351,1.6351,1.6349,1.6349,78800000.0
2008-07-31 17:03:00,1.635,1.6351,1.63475,1.6351,129500000.0
2008-07-31 17:04:00,1.6351,1.6351,1.63465,1.6348,138700000.0
2008-07-31 17:05:00,1.6349,1.635,1.63465,1.6347,144300000.0
2008-07-31 17:06:00,1.6347,1.6349,1.6347,1.6348,107100000.0
2008-07-31 17:07:00,1.6348,1.635,1.6347,1.63495,122300000.0
2008-07-31 17:08:00,1.635,1.635,1.6348,1.6349,204200000.0
2008-07-31 17:09:00,1.6349,1.6351,1.6349,1.635,145500000.0
2008-07-31 17:10:00,1.635,1.6351,1.63495,1.635,143500000.0
2008-07-31 17:11:00,1.635,1.6351,1.63485,1.63495,141400000.0
2008-07-31 17:12:00,1.63495,1.6351,1.6348,1.6349,184100001.0
2008-07-31 17:13:00,1.6349,1.635,1.6348,1.6349,135700000.0
2008-07-31 17:14:00,1.6349,1.6349,1.6347,1.6347,199900000.0
2008-07-31 17:15:00,1.6347,1.6348,1.63455,1.6348,106400000.0
2008-07-31 17:16:00,1.6348,1.6348,1.6347,1.6348,54000000.0
2008-07-31 17:17:00,1.6348,1.6348,1.6346,1.63465,140700000.0
2008-07-31 17:18:00,1.63465,1.6349,1.63465,1.6349,55400000.0
2008-07-31 17:19:00,1.6349,1.635,1.6347,1.6349,167900000.0
2008-07-31 17:20:00,1.6349,1.6349,1.63475,1.6348,94100000.0
2008-07-31 17:21:00,1.6348,1.6348,1.63435,1.63435,259500000.0
2008-07-31 17:22:00,1.63435,1.6346,1.63435,1.6345,196600000.0
2008-07-31 17:23:00,1.6345,1.6348,1.6345,1.6346,291900000.0
2008-07-31 17:24:00,1.6346,1.6349,1.63455,1.6348,182500000.0
2008-07-31 17:25:00,1.6348,1.6349,1.6344,1.6347,219400001.0
2008-07-31 17:26:00,1.6347,1.6348,1.6343,1.6344,201500000.0
2008-07-31 17:27:00,1.63445,1.63455,1.63435,1.6344,149900000.0
2008-07-31 17:28:00,1.6344,1.6344,1.6341,1.6341,114000000.0
2008-07-31 17:29:00,1.6342,1.6342,1.634,1.634,97000000.0
2008-07-31 17:30:00,1.634,1.6343,1.634,1.6342,144400000.0
2008-07-31 17:31:00,1.63425,1.63465,1.63425,1.63465,159400000.0
2008-07-31 17:32:00,1.63465,1.635,1.63465,1.6348,323800001.0
2008-07-31 17:33:00,1.6348,1.635,1.63465,1.635,327700000.0
2008-07-31 17:34:00,1.635,1.6351,1.63455,1.6349,278500001.0
2008-07-31 17:35:00,1.63485,1.6349,1.6347,1.63475,173000000.0
2008-07-31 17:36:00,1.6349,1.6353,1.6348,1.6352,407600002.0
2008-07-31 17:37:00,1.6352,1.6353,1.635,1.63515,99800000.0
2008-07-31 17:38:00,1.6352,1.6352,1.635,1.6351,87786632.0
2008-07-31 17:39:00,1.6351,1.6352,1.63485,1.635,118900000.0
2008-07-31 17:40:00,1.635,1.6354,1.6349,1.6351,296800000.0
2008-07-31 17:41:00,1.635,1.6351,1.63485,1.6351,407199999.0
2008-07-31 17:42:00,1.6351,1.6352,1.63485,1.635,321200000.0
2008-07-31 17:43:00,1.635,1.635,1.63475,1.6348,365700000.0
2008-07-31 17:44:00,1.63475,1.6348,1.6346,1.6347,299100000.0
2008-07-31 17:45:00,1.6347,1.6348,1.63425,1.63425,310900000.0
2008-07-31 17:46:00,1.63425,1.6345,1.63415,1.63415,333900000.0
2008-07-31 17:47:00,1.63415,1.63425,1.634,1.63415,308700000.0
2008-07-31 17:48:00,1.63415,1.6344,1.63415,1.63425,133400000.0
2008-07-31 17:49:00,1.63425,1.63435,1.63415,1.63415,164400000.0
2008-07-31 17:50:00,1.6342,1.6344,1.63415,1.6344,184800000.0
2008-07-31 17:51:00,1.63435,1.6346,1.6343,1.63435,192600000.0
2008-07-31 17:52:00,1.6344,1.6346,1.6342,1.6345,219200000.0
2008-07-31 17:53:00,1.6345,1.6347,1.63445,1.6346,163100000.0
2008-07-31 17:54:00,1.6346,1.6352,1.6346,1.63495,182200000.0
2008-07-31 17:55:00,1.63495,1.6356,1.63495,1.6352,161000000.0
2008-07-31 17:56:00,1.6352,1.6354,1.6351,1.6352,224400000.0
2008-07-31 17:57:00,1.6352,1.6352,1.63505,1.6351,199000000.0
2008-07-31 17:58:00,1.6351,1.6352,1.63495,1.63495,112200000.0
2008-07-31 17:59:00,1.63495,1.6352,1.6347,1.6348,243200001.0
2008-07-31 18:00:00,1.6348,1.6353,1.63475,1.6352,94300000.0
2008-07-31 18:01:00,1.6352,1.6352,1.63475,1.635,39200000.0
2008-07-31 18:02:00,1.635,1.6351,1.6349,1.6351,71000000.0
2008-07-31 18:03:00,1.6351,1.6352,1.63495,1.6351,77100000.0
2008-07-31 18:04:00,1.635,1.6351,1.63475,1.6349,133100000.0
2008-07-31 18:05:00,1.6349,1.6349,1.63475,1.63475,127100000.0
2008-07-31 18:06:00,1.63475,1.6351,1.63465,1.6347,147000000.0
2008-07-31 18:07:00,1.6347,1.6348,1.63465,1.6347,71800000.0
2008-07-31 18:08:00,1.6347,1.6348,1.63435,1.6345,244700000.0
2008-07-31 18:09:00,1.6346,1.6346,1.63435,1.63435,87000000.0
2008-07-31 18:10:00,1.63435,1.6345,1.63435,1.6344,97900000.0
2008-07-31 18:11:00,1.6344,1.6346,1.6343,1.6344,44100000.0
2008-07-31 18:12:00,1.6344,1.6345,1.63425,1.63425,70700000.0
2008-07-31 18:13:00,1.6343,1.6344,1.63415,1.63425,95900000.0
2008-07-31 18:14:00,1.6343,1.6345,1.63415,1.63435,189500000.0
2008-07-31 18:15:00,1.63435,1.6345,1.63425,1.63425,54500000.0
2008-07-31 18:16:00,1.63425,1.6344,1.63425,1.6343,63000000.0
2008-07-31 18:17:00,1.6344,1.6345,1.63415,1.6342,84000000.0
2008-07-31 18:18:00,1.6342,1.6343,1.63415,1.6343,54300000.0
2008-07-31 18:19:00,1.6342,1.6343,1.63405,1.6342,74400000.0
2008-07-31 18:20:00,1.6342,1.6343,1.634,1.6341,105500000.0
2008-07-31 18:21:00,1.6341,1.6342,1.6341,1.6341,77900000.0
2008-07-31 18:22:00,1.6341,1.6343,1.6341,1.6343,81700000.0
2008-07-31 18:23:00,1.63425,1.6344,1.6342,1.6343,57800000.0
2008-07-31 18:24:00,1.6343,1.6343,1.6341,1.6342,105000000.0
2008-07-31 18:25:00,1.6342,1.6342,1.6341,1.6342,39200000.0
2008-07-31 18:26:00,1.6342,1.6344,1.6342,1.6342,48700000.0
2008-07-31 18:27:00,1.6342,1.6343,1.6342,1.6342,18600000.0
2008-07-31 18:28:00,1.6342,1.6343,1.63405,1.63405,50700000.0
2008-07-31 18:29:00,1.63405,1.6341,1.63395,1.63395,121500000.0
2008-07-31 18:30:00,1.63395,1.634,1.63385,1.6339,63700000.0
2008-07-31 18:31:00,1.6339,1.6341,1.6338,1.634,323000000.0
2008-07-31 18:32:00,1.634,1.6342,1.63395,1.63405,122600000.0
2008-07-31 18:33:00,1.6341,1.6342,1.6341,1.6342,48700000.0
2008-07-31 18:34:00,1.6342,1.6342,1.6342,1.6342,18000000.0
2008-07-31 18:35:00,1.6341,1.6342,1.63395,1.63395,128200000.0
2008-07-31 18:36:00,1.63395,1.6341,1.63395,1.6341,86500000.0
2008-07-31 18:37:00,1.6341,1.6341,1.63405,1.63405,79100000.0
2008-07-31 18:38:00,1.63405,1.6341,1.63405,1.6341,56200000.0
2008-07-31 18:39:00,1.6341,1.6342,1.63405,1.63405,86600000.0
2008-07-31 18:40:00,1.63405,1.6342,1.63405,1.6341,84900000.0
2008-07-31 18:41:00,1.6342,1.6342,1.6341,1.6341,58200000.0
2008-07-31 18:42:00,1.6341,1.6345,1.6341,1.6345,103900000.0
2008-07-31 18:43:00,1.6345,1.6347,1.6344,1.6346,139700000.0
2008-07-31 18:44:00,1.6346,1.6347,1.6344,1.63465,171800000.0
2008-07-31 18:45:00,1.63465,1.6348,1.6346,1.63475,46000000.0
2008-07-31 18:46:00,1.63475,1.6348,1.6347,1.63475,25300000.0
2008-07-31 18:47:00,1.63475,1.6348,1.6347,1.6347,44200000.0
2008-07-31 18:48:00,1.6347,1.6347,1.63465,1.63465,17000000.0
2008-07-31 18:49:00,1.63465,1.6348,1.63465,1.6348,35400000.0
2008-07-31 18:50:00,1.6348,1.6348,1.6348,1.6348,14000000.0
2008-07-31 18:51:00,1.6347,1.6348,1.63455,1.6347,56900000.0
2008-07-31 18:52:00,1.6347,1.6347,1.6346,1.6346,26799999.0
2008-07-31 18:53:00,1.6346,1.6347,1.6346,1.6347,53000000.0
2008-07-31 18:54:00,1.63465,1.6347,1.63445,1.6345,82400000.0
2008-07-31 18:55:00,1.6345,1.6345,1.63435,1.63435,19100000.0
2008-07-31 18:56:00,1.63435,1.6345,1.63375,1.6341,148900000.0
2008-07-31 18:57:00,1.63405,1.6342,1.63365,1.6339,136300000.0
2008-07-31 18:58:00,1.6339,1.634,1.6338,1.634,42400000.0
2008-07-31 18:59:00,1.634,1.6341,1.63395,1.63395,69000000.0
2008-07-31 19:00:00,1.63405,1.6341,1.6337,1.63375,133000000.0
2008-07-31 19:01:00,1.6338,1.6341,1.6338,1.634,55000000.0
2008-07-31 19:02:00,1.634,1.6341,1.63385,1.634,72100000.0
2008-07-31 19:03:00,1.63385,1.634,1.6338,1.6338,57200000.0
2008-07-31 19:04:00,1.6339,1.6342,1.63385,1.63405,54600000.0
2008-07-31 19:05:00,1.63405,1.6341,1.634,1.634,83700000.0
2008-07-31 19:06:00,1.63395,1.6342,1.63395,1.6342,172600000.0
2008-07-31 19:07:00,1.6342,1.6343,1.63405,1.63415,61100000.0
2008-07-31 19:08:00,1.63415,1.63415,1.634,1.63405,51300000.0
2008-07-31 19:09:00,1.63405,1.6341,1.634,1.63405,45700000.0
2008-07-31 19:10:00,1.63405,1.6343,1.63405,1.6343,45700000.0
2008-07-31 19:11:00,1.6343,1.6343,1.6342,1.6343,103100000.0
2008-07-31 19:12:00,1.6343,1.6343,1.6342,1.6342,108200000.0
2008-07-31 19:13:00,1.6342,1.6343,1.63415,1.63415,57100000.0
2008-07-31 19:14:00,1.63415,1.6342,1.634,1.63415,89600000.0
2008-07-31 19:15:00,1.63415,1.6343,1.63415,1.6343,62800000.0
2008-07-31 19:16:00,1.6343,1.6345,1.6343,1.6345,109700000.0
2008-07-31 19:17:00,1.6345,1.6345,1.6345,1.6345,17000000.0
2008-07-31 19:18:00,1.6345,1.6345,1.6344,1.6344,5800000.0
2008-07-31 19:19:00,1.6344,1.6344,1.6343,1.6343,12100000.0
2008-07-31 19:20:00,1.63425,1.6343,1.63425,1.63425,9700000.0
2008-07-31 19:21:00,1.6343,1.6343,1.6343,1.6343,21200000.0
2008-07-31 19:22:00,1.6343,1.6343,1.63425,1.6343,31600000.0
2008-07-31 19:23:00,1.6343,1.6344,1.6343,1.6343,18500000.0
2008-07-31 19:24:00,1.6343,1.6344,1.6342,1.63425,63800000.0
2008-07-31 19:25:00,1.6343,1.6344,1.63415,1.6343,115700000.0
2008-07-31 19:26:00,1.6343,1.6343,1.6342,1.6343,29200000.0
2008-07-31 19:27:00,1.6343,1.6343,1.6341,1.63415,36100000.0
2008-07-31 19:28:00,1.6342,1.6343,1.6342,1.6342,45000000.0
2008-07-31 19:29:00,1.6342,1.6342,1.6342,1.6342,37700000.0
2008-07-31 19:30:00,1.6342,1.6342,1.6342,1.6342,15100000.0
2008-07-31 19:31:00,1.6342,1.6342,1.6342,1.6342,30600000.0
2008-07-31 19:32:00,1.6342,1.6344,1.6342,1.6343,59600000.0
2008-07-31 19:33:00,1.6343,1.6344,1.63425,1.63425,63700000.0
2008-07-31 19:34:00,1.63425,1.63425,1.63425,1.63425,6800000.0
2008-07-31 19:35:00,1.63425,1.6344,1.63425,1.6344,23200000.0
2008-07-31 19:36:00,1.6344,1.6344,1.6343,1.6343,12800000.0
2008-07-31 19:37:00,1.6342,1.6345,1.6342,1.63435,62800000.0
2008-07-31 19:38:00,1.63435,1.6345,1.63425,1.6344,32700000.0
2008-07-31 19:39:00,1.6343,1.6344,1.6342,1.63425,37400000.0
2008-07-31 19:40:00,1.6344,1.6344,1.63425,1.63425,37100000.0
2008-07-31 19:41:00,1.63425,1.63425,1.63425,1.63425,5000000.0
2008-07-31 19:42:00,1.6343,1.63435,1.6342,1.63425,134700000.0
2008-07-31 19:43:00,1.63425,1.6344,1.6342,1.63435,122400000.0
2008-07-31 19:44:00,1.63435,1.6345,1.63425,1.6344,45100000.0
2008-07-31 19:45:00,1.6344,1.6345,1.63425,1.63425,64600000.0
2008-07-31 19:46:00,1.63425,1.6344,1.63425,1.63425,47800000.0
2008-07-31 19:47:00,1.6344,1.6344,1.63435,1.63435,17400000.0
2008-07-31 19:48:00,1.63435,1.6345,1.63435,1.6345,24100000.0
2008-07-31 19:49:00,1.6345,1.6346,1.6345,1.6346,7400000.0
2008-07-31 19:50:00,1.6346,1.6346,1.63445,1.63455,11100000.0
2008-07-31 19:51:00,1.63455,1.6348,1.63455,1.63465,76600000.0
2008-07-31 19:52:00,1.63465,1.6347,1.63465,1.6347,6400000.0
2008-07-31 19:53:00,1.6347,1.6347,1.6346,1.6347,40000000.0
2008-07-31 19:54:00,1.6346,1.6346,1.6345,1.6345,28000000.0
2008-07-31 19:55:00,1.6345,1.6347,1.63445,1.6345,32100000.0
2008-07-31 19:56:00,1.6344,1.6345,1.63435,1.6344,52200000.0
2008-07-31 19:57:00,1.6345,1.6346,1.63435,1.63445,29800000.0
2008-07-31 19:58:00,1.6347,1.6347,1.63445,1.63455,24600000.0
2008-07-31 19:59:00,1.6347,1.6347,1.63455,1.6346,45500000.0
2008-07-31 20:00:00,1.63445,1.6346,1.63425,1.63435,46100000.0
2008-07-31 20:01:00,1.63435,1.6344,1.63425,1.63425,25400000.0
2008-07-31 20:02:00,1.63425,1.6344,1.63425,1.63435,17600000.0
2008-07-31 20:03:00,1.63435,1.6345,1.63425,1.63425,53900000.0
2008-07-31 20:04:00,1.6343,1.6343,1.6342,1.6342,99000000.0
2008-07-31 20:05:00,1.6344,1.6344,1.6342,1.6343,96900000.0
2008-07-31 20:06:00,1.6343,1.6343,1.63415,1.6342,117600000.0
2008-07-31 20:07:00,1.6342,1.6344,1.6342,1.6343,72600000.0
2008-07-31 20:08:00,1.6343,1.6345,1.6343,1.6344,50200000.0
2008-07-31 20:09:00,1.6344,1.6345,1.6342,1.63435,134600000.0
2008-07-31 20:10:00,1.63435,1.63445,1.63425,1.63425,29800000.0
2008-07-31 20:11:00,1.63425,1.6345,1.63425,1.63445,84100000.0
2008-07-31 20:12:00,1.63445,1.6347,1.63445,1.63445,135800000.0
2008-07-31 20:13:00,1.63445,1.6345,1.63415,1.63425,105600000.0
2008-07-31 20:14:00,1.63425,1.6345,1.6342,1.6345,91400000.0
2008-07-31 20:15:00,1.6345,1.6347,1.63435,1.6346,63100000.0
2008-07-31 20:16:00,1.6346,1.6346,1.63435,1.6346,90200000.0
2008-07-31 20:17:00,1.6346,1.6347,1.63425,1.6345,210900000.0
2008-07-31 20:18:00,1.6345,1.6346,1.63435,1.6345,220600000.0
2008-07-31 20:19:00,1.6344,1.6345,1.63425,1.63425,33300000.0
2008-07-31 20:20:00,1.63425,1.6343,1.6342,1.63425,28000000.0
2008-07-31 20:21:00,1.6343,1.6343,1.63415,1.63415,40500000.0
2008-07-31 20:22:00,1.6341,1.6342,1.634,1.6341,97600000.0
2008-07-31 20:23:00,1.63405,1.6344,1.63405,1.63425,159800000.0
2008-07-31 20:24:00,1.6343,1.6344,1.63415,1.63415,104200000.0
2008-07-31 20:25:00,1.63425,1.63425,1.6341,1.6342,100000000.0
2008-07-31 20:26:00,1.6342,1.6342,1.63385,1.63385,68100000.0
2008-07-31 20:27:00,1.634,1.6342,1.634,1.6342,42100000.0
2008-07-31 20:28:00,1.6341,1.6343,1.634,1.6342,106900000.0
2008-07-31 20:29:00,1.6341,1.6342,1.63395,1.6341,92700000.0
2008-07-31 20:30:00,1.6341,1.6341,1.6339,1.634,138800000.0
2008-07-31 20:31:00,1.634,1.634,1.6339,1.634,84900000.0
2008-07-31 20:32:00,1.634,1.6341,1.6339,1.634,117500000.0
2008-07-31 20:33:00,1.634,1.634,1.6339,1.634,44400000.0
2008-07-31 20:34:00,1.634,1.6343,1.6339,1.6342,106200000.0
2008-07-31 20:35:00,1.6342,1.63425,1.63415,1.63415,58500000.0
2008-07-31 20:36:00,1.63415,1.6343,1.63415,1.63415,67700000.0
2008-07-31 20:37:00,1.63415,1.6342,1.6339,1.6341,73800000.0
2008-07-31 20:38:00,1.6341,1.6341,1.634,1.634,20500000.0
2008-07-31 20:39:00,1.634,1.6342,1.634,1.63415,30800000.0
2008-07-31 20:40:00,1.6342,1.6343,1.63405,1.6342,76000000.0
2008-07-31 20:41:00,1.6342,1.6344,1.6342,1.6343,66200000.0
2008-07-31 20:42:00,1.6343,1.6344,1.6343,1.6344,35900000.0
2008-07-31 20:43:00,1.6343,1.6344,1.6342,1.6342,108300000.0
2008-07-31 20:44:00,1.6342,1.6344,1.6342,1.6344,53900000.0
2008-07-31 20:45:00,1.6344,1.6344,1.634,1.6341,74100000.0
2008-07-31 20:46:00,1.634,1.6344,1.634,1.6343,77800000.0
2008-07-31 20:47:00,1.6343,1.6345,1.6343,1.6344,50800000.0
2008-07-31 20:48:00,1.6343,1.6344,1.63425,1.6344,82100000.0
2008-07-31 20:49:00,1.6344,1.6344,1.6342,1.6342,47600000.0
2008-07-31 20:50:00,1.6341,1.6342,1.634,1.6342,36900000.0
2008-07-31 20:51:00,1.6342,1.6342,1.6339,1.6341,50100000.0
2008-07-31 20:52:00,1.63395,1.634,1.63385,1.634,44500000.0
2008-07-31 20:53:00,1.634,1.634,1.6337,1.6337,42400000.0
2008-07-31 20:54:00,1.6337,1.634,1.6337,1.6338,65100000.0
2008-07-31 20:55:00,1.6337,1.6339,1.6337,1.63385,169000000.0
2008-07-31 20:56:00,1.63385,1.6343,1.63385,1.6342,46300000.0
2008-07-31 20:57:00,1.6342,1.6342,1.6339,1.634,93100000.0
2008-07-31 20:58:00,1.6339,1.6341,1.6337,1.63375,119800000.0
2008-07-31 20:59:00,1.63375,1.634,1.6337,1.63385,127200000.0
2008-07-31 21:00:00,1.63385,1.6339,1.63345,1.63355,130000000.0
2008-07-31 21:01:00,1.63355,1.634,1.63355,1.634,42200000.0
2008-07-31 21:02:00,1.6339,1.6342,1.6339,1.63395,58500000.0
2008-07-31 21:03:00,1.63395,1.63395,1.63395,1.63395,8600000.0
2008-07-31 21:04:00,1.63395,1.634,1.63395,1.63395,20500000.0
2008-07-31 21:05:00,1.634,1.634,1.63395,1.63395,21300000.0
2008-07-31 21:06:00,1.63395,1.634,1.6338,1.6338,120500000.0
2008-07-31 21:07:00,1.6338,1.634,1.6338,1.63395,39200000.0
2008-07-31 21:08:00,1.634,1.634,1.63395,1.63395,25900000.0
2008-07-31 21:09:00,1.634,1.6341,1.63395,1.6341,38600000.0
2008-07-31 21:10:00,1.634,1.634,1.63395,1.63395,52000000.0
2008-07-31 21:11:00,1.63395,1.6342,1.63395,1.6341,27100000.0
2008-07-31 21:12:00,1.6342,1.6343,1.63415,1.6343,28200000.0
2008-07-31 21:13:00,1.6343,1.6343,1.6343,1.6343,15800000.0
2008-07-31 21:14:00,1.6344,1.6344,1.6342,1.6343,25300000.0
2008-07-31 21:15:00,1.6343,1.6343,1.63425,1.6343,16800000.0
2008-07-31 21:16:00,1.6343,1.6344,1.63425,1.6343,12200000.0
2008-07-31 21:17:00,1.6344,1.6344,1.6343,1.63435,16000000.0
2008-07-31 21:18:00,1.6344,1.6344,1.6342,1.6343,57700000.0
2008-07-31 21:19:00,1.6343,1.6343,1.6342,1.6342,6600000.0
2008-07-31 21:20:00,1.6342,1.6342,1.6342,1.6342,1400000.0
2008-07-31 21:21:00,1.6342,1.6342,1.6342,1.6342,9800000.0
2008-07-31 21:22:00,1.6342,1.6343,1.6342,1.6343,5200000.0
2008-07-31 21:23:00,1.6342,1.6342,1.63415,1.63415,6700000.0
2008-07-31 21:24:00,1.63415,1.6342,1.63415,1.6342,13900000.0
2008-07-31 21:25:00,1.6342,1.6342,1.6342,1.6342,15400000.0
2008-07-31 21:26:00,1.6342,1.6343,1.6342,1.6342,61600000.0
2008-07-31 21:27:00,1.6343,1.6344,1.6342,1.6344,80500000.0
2008-07-31 21:28:00,1.63425,1.6344,1.63415,1.6343,27500000.0
2008-07-31 21:29:00,1.63415,1.6343,1.63415,1.6343,20800000.0
2008-07-31 21:30:00,1.6343,1.6343,1.63395,1.6341,37700000.0
2008-07-31 21:31:00,1.6341,1.6343,1.6341,1.63415,60200000.0
2008-07-31 21:32:00,1.63415,1.6343,1.63405,1.63415,50200000.0
2008-07-31 21:33:00,1.63415,1.6342,1.63415,1.6342,18800000.0
2008-07-31 21:34:00,1.63415,1.6342,1.63415,1.63415,23600000.0
2008-07-31 21:35:00,1.63415,1.63415,1.63415,1.63415,12000000.0
2008-07-31 21:36:00,1.63415,1.63415,1.63415,1.63415,5100000.0
2008-07-31 21:37:00,1.63415,1.6342,1.6341,1.6342,35100000.0
2008-07-31 21:38:00,1.63415,1.6342,1.6341,1.6341,13000000.0
2008-07-31 21:39:00,1.6341,1.63415,1.63395,1.63395,47800000.0
2008-07-31 21:40:00,1.634,1.634,1.6339,1.6339,58900000.0
2008-07-31 21:41:00,1.6339,1.6341,1.63375,1.63395,97600000.0
2008-07-31 21:42:00,1.63395,1.63395,1.63385,1.63395,36600000.0
2008-07-31 21:43:00,1.63395,1.634,1.6338,1.63395,76100000.0
2008-07-31 21:44:00,1.63395,1.63395,1.63375,1.63375,104200000.0
2008-07-31 21:45:00,1.63375,1.63375,1.63375,1.63375,6700000.0
2008-07-31 21:46:00,1.6339,1.6339,1.63375,1.63375,22000000.0
2008-07-31 21:47:00,1.63375,1.6339,1.63375,1.6339,28300000.0
2008-07-31 21:48:00,1.63375,1.6339,1.63375,1.6338,66700000.0
2008-07-31 21:49:00,1.6338,1.6338,1.63335,1.63335,60600000.0
2008-07-31 21:50:00,1.6334,1.6335,1.63335,1.6334,22500000.0
2008-07-31 21:51:00,1.6335,1.6335,1.6335,1.6335,13500000.0
2008-07-31 21:52:00,1.6334,1.6335,1.6334,1.6335,10800000.0
2008-07-31 21:53:00,1.6335,1.6337,1.6334,1.6337,20200000.0
2008-07-31 21:54:00,1.6337,1.6337,1.6337,1.6337,14000000.0
2008-07-31 21:55:00,1.6337,1.6337,1.6337,1.6337,5000000.0
2008-07-31 21:56:00,1.6337,1.6338,1.63365,1.6337,38900000.0
2008-07-31 21:57:00,1.6337,1.6337,1.63365,1.63365,4200000.0
2008-07-31 21:58:00,1.6338,1.6338,1.6338,1.6338,5000000.0
2008-07-31 21:59:00,1.63365,1.63385,1.63365,1.63385,3800000.0
2008-07-31 22:00:00,1.6338,1.6338,1.6334,1.6334,59800000.0
2008-07-31 22:01:00,1.6335,1.6335,1.63335,1.63335,11700000.0
2008-07-31 22:02:00,1.6335,1.6335,1.6334,1.6335,10000000.0
2008-07-31 22:03:00,1.6335,1.6335,1.6334,1.6335,24400000.0
2008-07-31 22:04:00,1.6335,1.6335,1.63335,1.63345,13000000.0
2008-07-31 22:05:00,1.6335,1.6335,1.6334,1.6334,22200000.0
2008-07-31 22:06:00,1.6334,1.6334,1.6334,1.6334,2400000.0
2008-07-31 22:07:00,1.63318,1.63335,1.6331,1.63329,11000000.0
2008-07-31 22:08:00,1.6335,1.6337,1.63345,1.6336,9600000.0
2008-07-31 22:09:00,1.6336,1.6337,1.6336,1.6337,3000000.0
2008-07-31 22:10:00,1.6337,1.6339,1.6337,1.6338,17800000.0
2008-07-31 22:11:00,1.6339,1.6339,1.6338,1.6338,14400000.0
2008-07-31 22:12:00,1.6338,1.6338,1.6337,1.6337,7400000.0
2008-07-31 22:13:00,1.6339,1.6339,1.63375,1.6338,15900000.0
2008-07-31 22:14:00,1.63375,1.63375,1.63375,1.63375,4900000.0
2008-07-31 22:15:00,1.6339,1.6341,1.63385,1.63385,72800000.0
2008-07-31 22:16:00,1.6339,1.634,1.6338,1.634,26800000.0
2008-07-31 22:17:00,1.634,1.634,1.6338,1.6338,28500000.0
2008-07-31 22:18:00,1.6338,1.634,1.6338,1.63395,35600000.0
2008-07-31 22:19:00,1.634,1.634,1.63385,1.63385,28900000.0
2008-07-31 22:20:00,1.63385,1.63385,1.63375,1.63385,28200000.0
2008-07-31 22:21:00,1.63375,1.63385,1.63375,1.63385,7000000.0
2008-07-31 22:22:00,1.6338,1.6338,1.63345,1.6336,82600000.0
2008-07-31 22:23:00,1.63355,1.6336,1.63355,1.63355,29100000.0
2008-07-31 22:24:00,1.63355,1.6336,1.63355,1.6336,18600000.0
2008-07-31 22:25:00,1.63355,1.6336,1.63355,1.6336,8600000.0
2008-07-31 22:26:00,1.6336,1.6336,1.6336,1.6336,4800000.0
2008-07-31 22:27:00,1.6336,1.6336,1.6336,1.6336,2400000.0
2008-07-31 22:28:00,1.6337,1.6337,1.6336,1.6336,9800000.0
2008-07-31 22:29:00,1.6336,1.6337,1.6336,1.6337,4400000.0
2008-07-31 22:30:00,1.6338,1.6339,1.6336,1.63365,13800000.0
2008-07-31 22:31:00,1.63365,1.6337,1.63355,1.63355,30000000.0
2008-07-31 22:32:00,1.63365,1.63365,1.63365,1.63365,4500000.0
2008-07-31 22:33:00,1.63365,1.63365,1.63365,1.63365,8800000.0
2008-07-31 22:34:00,1.63365,1.6338,1.63365,1.6338,2700000.0
2008-07-31 22:35:00,1.6337,1.6338,1.63365,1.63365,12200000.0
2008-07-31 22:36:00,1.63365,1.63385,1.6336,1.63385,54400000.0
2008-07-31 22:37:00,1.6339,1.63425,1.63385,1.634,112900000.0
2008-07-31 22:38:00,1.634,1.63415,1.634,1.6341,37300000.0
2008-07-31 22:39:00,1.6341,1.6342,1.6339,1.63395,61600000.0
2008-07-31 22:40:00,1.63395,1.63395,1.63375,1.63375,26700000.0
2008-07-31 22:41:00,1.63375,1.63385,1.63355,1.63385,44100000.0
2008-07-31 22:42:00,1.63385,1.63385,1.63385,1.63385,17000000.0
2008-07-31 22:43:00,1.63385,1.63385,1.63385,1.63385,6800000.0
2008-07-31 22:44:00,1.63385,1.63385,1.63385,1.63385,11900000.0
2008-07-31 22:45:00,1.6339,1.63395,1.6336,1.63375,64000000.0
2008-07-31 22:46:00,1.6338,1.6338,1.6336,1.63365,27000000.0
2008-07-31 22:47:00,1.63365,1.63365,1.63365,1.63365,26300000.0
2008-07-31 22:48:00,1.63365,1.63365,1.63365,1.63365,1700000.0
2008-07-31 22:49:00,1.6336,1.63365,1.6336,1.63365,28000000.0
2008-07-31 22:50:00,1.63365,1.63365,1.6336,1.6336,31300000.0
2008-07-31 22:51:00,1.6336,1.6337,1.6336,1.63365,25600000.0
2008-07-31 22:52:00,1.63365,1.63365,1.63365,1.63365,1700000.0
2008-07-31 22:53:00,1.63365,1.6337,1.63365,1.63365,16800000.0
2008-07-31 22:54:00,1.63365,1.63365,1.63365,1.63365,12000000.0
2008-07-31 22:55:00,1.6337,1.6337,1.6336,1.6336,7400000.0
2008-07-31 22:56:00,1.6337,1.6337,1.6336,1.6337,4400000.0
2008-07-31 22:57:00,1.6336,1.6336,1.6336,1.6336,4100000.0
2008-07-31 22:58:00,1.63348,1.63365,1.63346,1.63365,15000000.0
2008-07-31 22:59:00,1.6336,1.6336,1.6336,1.6336,18800000.0
2008-07-31 23:00:00,1.6336,1.6336,1.6335,1.6336,34400002.0
2008-07-31 23:01:00,1.6336,1.6336,1.6336,1.6336,8200000.0
2008-07-31 23:02:00,1.6336,1.6336,1.6336,1.6336,12300000.0
2008-07-31 23:03:00,1.6337,1.6337,1.6336,1.6336,28300000.0
2008-07-31 23:04:00,1.6336,1.6337,1.63355,1.6337,39300000.0
2008-07-31 23:05:00,1.6337,1.6337,1.63365,1.6337,24000000.0
2008-07-31 23:06:00,1.6337,1.6337,1.6334,1.6334,87799997.0
2008-07-31 23:07:00,1.6336,1.6337,1.6336,1.6337,39400000.0
2008-07-31 23:08:00,1.63311,1.63358,1.63311,1.63347,8100000.0
2008-07-31 23:09:00,1.6337,1.6341,1.6337,1.6337,45500000.0
2008-07-31 23:10:00,1.6337,1.6337,1.6337,1.6337,47000000.0
2008-07-31 23:11:00,1.6337,1.6337,1.6337,1.6337,70900000.0
2008-07-31 23:12:00,1.63313,1.63355,1.63313,1.63355,3000000.0
2008-07-31 23:13:00,1.6337,1.6337,1.6337,1.6337,45100000.0
2008-07-31 23:14:00,1.6337,1.6337,1.6337,1.6337,12300000.0
2008-07-31 23:15:00,1.6337,1.6337,1.6334,1.6336,322399989.0
2008-07-31 23:16:00,1.6336,1.6344,1.6336,1.6341,240199994.0
2008-07-31 23:17:00,1.634,1.6341,1.6335,1.6337,35700000.0
2008-07-31 23:18:00,1.6337,1.6337,1.6337,1.6337,25000000.0
2008-07-31 23:19:00,1.6337,1.6337,1.6337,1.6337,68000000.0
2008-07-31 23:20:00,1.6337,1.6337,1.6337,1.6337,14400000.0
2008-07-31 23:21:00,1.63375,1.6338,1.63375,1.6338,8300000.0
2008-07-31 23:22:00,1.6338,1.6338,1.6337,1.6337,45400000.0
2008-07-31 23:23:00,1.6337,1.6341,1.6337,1.63385,96100000.0
2008-07-31 23:24:00,1.63385,1.63405,1.63385,1.63385,102100000.0
2008-07-31 23:25:00,1.63385,1.6339,1.6338,1.63385,33700000.0
2008-07-31 23:26:00,1.63385,1.63385,1.63385,1.63385,1000000.0
2008-07-31 23:27:00,1.63385,1.63385,1.6337,1.6337,7800000.0
2008-07-31 23:28:00,1.6337,1.6337,1.6337,1.6337,11300000.0
2008-07-31 23:29:00,1.6337,1.6337,1.6337,1.6337,7100000.0
2008-07-31 23:30:00,1.6337,1.6337,1.6337,1.6337,32100000.0
2008-07-31 23:31:00,1.6337,1.6337,1.6337,1.6337,10200000.0
2008-07-31 23:32:00,1.6338,1.6338,1.6337,1.63375,173299998.0
2008-07-31 23:33:00,1.63345,1.63345,1.63345,1.63345,1000000.0
2008-07-31 23:34:00,1.63345,1.63345,1.63345,1.63345,19600000.0
2008-07-31 23:35:00,1.63345,1.6335,1.63345,1.63345,42400000.0
2008-07-31 23:36:00,1.6335,1.6338,1.63345,1.6338,49800000.0
2008-07-31 23:37:00,1.6337,1.63385,1.6337,1.63385,78000000.0
2008-07-31 23:38:00,1.6338,1.6338,1.63375,1.63375,48900000.0
2008-07-31 23:39:00,1.63375,1.6338,1.63375,1.63375,19000000.0
2008-07-31 23:40:00,1.6338,1.63385,1.63375,1.63385,26400000.0
2008-07-31 23:41:00,1.6339,1.6339,1.6339,1.6339,10800000.0
2008-07-31 23:42:00,1.6339,1.6339,1.6339,1.6339,5400000.0
2008-07-31 23:43:00,1.63385,1.63385,1.6337,1.63375,64300000.0
2008-07-31 23:44:00,1.63375,1.6341,1.63375,1.6338,58400000.0
2008-07-31 23:45:00,1.6338,1.6338,1.6338,1.6338,20200000.0
2008-07-31 23:46:00,1.6338,1.6338,1.6337,1.63375,92900000.0
2008-07-31 23:47:00,1.6338,1.6338,1.63375,1.63375,32900000.0
2008-07-31 23:48:00,1.63385,1.6339,1.63385,1.63385,21600000.0
2008-07-31 23:49:00,1.6338,1.6339,1.63375,1.6339,62500000.0
2008-07-31 23:50:00,1.6339,1.6339,1.6339,1.6339,8400000.0
2008-07-31 23:51:00,1.6339,1.6339,1.6338,1.6338,73700000.0
2008-07-31 23:52:00,1.6338,1.6338,1.6338,1.6338,39900000.0
2008-07-31 23:53:00,1.6338,1.6338,1.6338,1.6338,24800000.0
2008-07-31 23:54:00,1.6338,1.6338,1.6338,1.6338,100600000.0
2008-07-31 23:55:00,1.6338,1.6338,1.6338,1.6338,59300000.0
2008-07-31 23:56:00,1.6339,1.6339,1.6339,1.6339,2000000.0
2008-07-31 23:57:00,1.6338,1.6339,1.6338,1.6339,82900000.0
2008-07-31 23:58:00,1.6338,1.6338,1.6338,1.6338,104700000.0
2008-07-31 23:59:00,1.6338,1.6339,1.6338,1.6339,47900000.0
2008-08-01 00:00:00,1.63385,1.63385,1.63385,1.63385,5400000.0
2008-08-01 00:01:00,1.63385,1.63395,1.63385,1.6339,64200000.0
2008-08-01 00:02:00,1.6339,1.6339,1.6339,1.6339,5400000.0
2008-08-01 00:03:00,1.63385,1.6339,1.6338,1.6338,235000007.0
2008-08-01 00:04:00,1.6339,1.6339,1.6338,1.63385,63399999.0
2008-08-01 00:05:00,1.6339,1.6339,1.6338,1.6338,9000000.0
2008-08-01 00:06:00,1.6338,1.6339,1.6338,1.6339,14000000.0
2008-08-01 00:07:00,1.6339,1.6339,1.63385,1.63385,10000000.0
2008-08-01 00:08:00,1.6339,1.6339,1.63385,1.63385,5000000.0
2008-08-01 00:09:00,1.63385,1.6339,1.63385,1.6339,3000000.0
2008-08-01 00:10:00,1.6339,1.6339,1.6339,1.6339,12000000.0
2008-08-01 00:11:00,1.6339,1.634,1.63385,1.6339,26000000.0
2008-08-01 00:12:00,1.63385,1.63385,1.63385,1.63385,1000000.0
2008-08-01 00:13:00,1.63385,1.63385,1.63385,1.63385,2000000.0
2008-08-01 00:14:00,1.6339,1.6339,1.6339,1.6339,1000000.0
2008-08-01 00:15:00,1.6339,1.6339,1.6339,1.6339,6000000.0
2008-08-01 00:16:00,1.6339,1.6339,1.6339,1.6339,7000000.0
2008-08-01 00:17:00,1.6338,1.63385,1.6338,1.63385,46600000.0
2008-08-01 00:18:00,1.6339,1.6339,1.63385,1.63385,3000000.0
2008-08-01 00:19:00,1.63385,1.63385,1.63385,1.63385,3000000.0
2008-08-01 00:20:00,1.63385,1.634,1.63385,1.63385,16800000.0
2008-08-01 00:21:00,1.6336,1.63373,1.63349,1.63355,22400000.0
2008-08-01 00:22:00,1.63385,1.63385,1.63385,1.63385,3000000.0
2008-08-01 00:23:00,1.63385,1.63385,1.63385,1.63385,2000000.0
2008-08-01 00:24:00,1.63385,1.63385,1.63385,1.63385,7000000.0
2008-08-01 00:25:00,1.63385,1.63385,1.6338,1.6338,7100000.0
2008-08-01 00:26:00,1.6338,1.6338,1.6338,1.6338,18300000.0
2008-08-01 00:27:00,1.6338,1.6338,1.6338,1.6338,4100000.0
2008-08-01 00:28:00,1.6338,1.6338,1.6338,1.6338,59400000.0
2008-08-01 00:29:00,1.63385,1.63385,1.63385,1.63385,1000000.0
2008-08-01 00:30:00,1.63385,1.63385,1.6337,1.63375,67900000.0
2008-08-01 00:31:00,1.6338,1.6338,1.63375,1.63375,2000000.0
2008-08-01 00:32:00,1.6338,1.6338,1.6335,1.6336,50400000.0
2008-08-01 00:33:00,1.6336,1.6336,1.6336,1.6336,6000000.0
2008-08-01 00:34:00,1.6336,1.6336,1.6336,1.6336,1000000.0
2008-08-01 00:35:00,1.6336,1.6336,1.6336,1.6336,4000000.0
2008-08-01 00:36:00,1.6336,1.6337,1.6336,1.63365,47400000.0
2008-08-01 00:37:00,1.6337,1.6337,1.6337,1.6337,2000000.0
2008-08-01 00:38:00,1.63365,1.6337,1.63365,1.6337,6000000.0
2008-08-01 00:39:00,1.63365,1.6337,1.63365,1.6337,2000000.0
2008-08-01 00:40:00,1.63365,1.63365,1.63365,1.63365,1000000.0
2008-08-01 00:41:00,1.63354,1.63355,1.63334,1.63334,8200000.0
2008-08-01 00:42:00,1.6337,1.6337,1.63365,1.6337,11300000.0
2008-08-01 00:43:00,1.6337,1.6337,1.63365,1.63365,6000000.0
2008-08-01 00:44:00,1.6337,1.6337,1.63365,1.63365,12000000.0
2008-08-01 00:45:00,1.6337,1.6337,1.63365,1.6337,9300000.0
2008-08-01 00:46:00,1.6337,1.6337,1.6337,1.6337,9600000.0
2008-08-01 00:47:00,1.6337,1.6337,1.6337,1.6337,9600000.0
2008-08-01 00:48:00,1.6337,1.6338,1.63365,1.63375,37400000.0
2008-08-01 00:49:00,1.63375,1.63375,1.6337,1.6337,7300000.0
2008-08-01 00:50:00,1.6337,1.6337,1.63365,1.63365,2000000.0
2008-08-01 00:51:00,1.63365,1.63365,1.63365,1.63365,2000000.0
2008-08-01 00:52:00,1.6337,1.6337,1.6337,1.6337,1000000.0
2008-08-01 00:53:00,1.6337,1.6337,1.63365,1.63365,2000000.0
2008-08-01 00:54:00,1.63365,1.63365,1.6336,1.6336,7100000.0
2008-08-01 00:55:00,1.63355,1.6336,1.63345,1.63345,41700000.0
2008-08-01 00:56:00,1.6334,1.6334,1.63335,1.63335,49600000.0
2008-08-01 00:57:00,1.6334,1.6335,1.63335,1.63335,111400001.0
2008-08-01 00:58:00,1.63335,1.63345,1.6333,1.6334,78800000.0
2008-08-01 00:59:00,1.6334,1.6336,1.6334,1.6336,92000001.0
2008-08-01 01:00:00,1.6336,1.6337,1.6334,1.6335,175600000.0
2008-08-01 01:01:00,1.6336,1.6338,1.6335,1.6337,71400000.0
2008-08-01 01:02:00,1.6337,1.6337,1.6336,1.6337,13200000.0
2008-08-01 01:03:00,1.6336,1.6336,1.6335,1.6335,67400000.0
2008-08-01 01:04:00,1.6335,1.63355,1.6335,1.63355,72500000.0
2008-08-01 01:05:00,1.6336,1.6336,1.6336,1.6336,1000000.0
2008-08-01 01:06:00,1.63355,1.63355,1.63355,1.63355,2000000.0
2008-08-01 01:07:00,1.63355,1.6336,1.63355,1.6336,16600000.0
2008-08-01 01:08:00,1.6336,1.6336,1.6336,1.6336,4000000.0
2008-08-01 01:09:00,1.6335,1.6336,1.6335,1.6336,26200000.0
2008-08-01 01:10:00,1.6335,1.6336,1.6335,1.6336,25000000.0
2008-08-01 01:11:00,1.63355,1.6336,1.63355,1.6336,2000000.0
2008-08-01 01:12:00,1.6336,1.6336,1.6336,1.6336,20700000.0
2008-08-01 01:13:00,1.6336,1.6336,1.6336,1.6336,17800000.0
2008-08-01 01:14:00,1.6336,1.6336,1.6336,1.6336,34500000.0
2008-08-01 01:15:00,1.6336,1.6336,1.6336,1.6336,18600000.0
2008-08-01 01:16:00,1.6337,1.6337,1.6336,1.6336,11700000.0
2008-08-01 01:17:00,1.6336,1.6337,1.6336,1.6337,15500000.0
2008-08-01 01:18:00,1.6336,1.6336,1.6336,1.6336,7100000.0
2008-08-01 01:19:00,1.6336,1.6336,1.6336,1.6336,6400000.0
2008-08-01 01:20:00,1.6336,1.6336,1.6336,1.6336,7100000.0
2008-08-01 01:21:00,1.63347,1.63356,1.6331,1.63339,100800000.0
2008-08-01 01:22:00,1.6336,1.6337,1.6336,1.6336,15500000.0
2008-08-01 01:23:00,1.6337,1.6337,1.6336,1.6337,119700000.0
2008-08-01 01:24:00,1.6336,1.6337,1.6336,1.6337,26400000.0
2008-08-01 01:25:00,1.6337,1.6338,1.6336,1.6337,45100000.0
2008-08-01 01:26:00,1.6337,1.6337,1.6337,1.6337,6400000.0
2008-08-01 01:27:00,1.6337,1.6337,1.6337,1.6337,23100000.0
2008-08-01 01:28:00,1.6337,1.6338,1.6337,1.6337,107800000.0
2008-08-01 01:29:00,1.6337,1.6338,1.6337,1.6338,17900000.0
2008-08-01 01:30:00,1.63375,1.6338,1.6337,1.6337,17400000.0
2008-08-01 01:31:00,1.6338,1.6338,1.6337,1.6337,15600000.0
2008-08-01 01:32:00,1.6338,1.6338,1.6337,1.6337,17900000.0
2008-08-01 01:33:00,1.6337,1.6337,1.6336,1.6337,68799999.0
2008-08-01 01:34:00,1.6336,1.6337,1.6336,1.6337,73600000.0
2008-08-01 01:35:00,1.6336,1.6336,1.6336,1.6336,13700000.0
2008-08-01 01:36:00,1.6336,1.6336,1.6336,1.6336,21700000.0
2008-08-01 01:37:00,1.6337,1.6337,1.6337,1.6337,1000000.0
2008-08-01 01:38:00,1.6337,1.6338,1.6336,1.6338,23200000.0
2008-08-01 01:39:00,1.6337,1.6337,1.6336,1.6337,14200000.0
2008-08-01 01:40:00,1.6336,1.6336,1.6336,1.6336,9400000.0
2008-08-01 01:41:00,1.6338,1.6338,1.6336,1.6338,31400000.0
2008-08-01 01:42:00,1.6338,1.6338,1.6336,1.6337,99700000.0
2008-08-01 01:43:00,1.63365,1.63365,1.6336,1.6336,32200000.0
2008-08-01 01:44:00,1.6336,1.6337,1.63355,1.6336,78000000.0
2008-08-01 01:45:00,1.6336,1.6337,1.6335,1.6335,83200000.0
2008-08-01 01:46:00,1.6335,1.6336,1.6335,1.6335,37800000.0
2008-08-01 01:47:00,1.6335,1.6335,1.6335,1.6335,2000000.0
2008-08-01 01:48:00,1.6334,1.6334,1.6334,1.6334,9400000.0
2008-08-01 01:49:00,1.6334,1.6334,1.6334,1.6334,41400000.0
2008-08-01 01:50:00,1.6334,1.6335,1.6334,1.6334,65200000.0
2008-08-01 01:51:00,1.6334,1.6334,1.6334,1.6334,7000000.0
2008-08-01 01:52:00,1.6334,1.6334,1.6334,1.6334,10100000.0
2008-08-01 01:53:00,1.6334,1.6334,1.6334,1.6334,5800000.0
2008-08-01 01:54:00,1.6334,1.6335,1.6334,1.6334,37700000.0
2008-08-01 01:55:00,1.6335,1.6335,1.6334,1.6335,7400000.0
2008-08-01 01:56:00,1.6334,1.6335,1.6334,1.6335,20000000.0
2008-08-01 01:57:00,1.6335,1.6335,1.6333,1.6333,103200000.0
2008-08-01 01:58:00,1.6334,1.6334,1.63325,1.6333,151900000.0
2008-08-01 01:59:00,1.6333,1.6334,1.6333,1.6333,24600000.0
2008-08-01 02:00:00,1.6334,1.6334,1.6332,1.6332,265600000.0
2008-08-01 02:01:00,1.6332,1.6334,1.63315,1.6333,199700000.0
2008-08-01 02:02:00,1.6333,1.6333,1.63325,1.6333,169400000.0
2008-08-01 02:03:00,1.6333,1.6333,1.63325,1.6333,145800000.0
2008-08-01 02:04:00,1.6333,1.6334,1.63325,1.6334,182600000.0
2008-08-01 02:05:00,1.6334,1.6335,1.6333,1.6333,104200000.0
2008-08-01 02:06:00,1.6333,1.6333,1.6333,1.6333,42800000.0
2008-08-01 02:07:00,1.6333,1.63345,1.6333,1.6333,34500000.0
2008-08-01 02:08:00,1.6333,1.6334,1.63325,1.6333,44500000.0
2008-08-01 02:09:00,1.6333,1.6333,1.63325,1.63325,5200000.0
2008-08-01 02:10:00,1.63325,1.63325,1.63325,1.63325,3000000.0
2008-08-01 02:11:00,1.63325,1.6334,1.63325,1.6333,30800000.0
2008-08-01 02:12:00,1.6333,1.6333,1.6333,1.6333,59600000.0
2008-08-01 02:13:00,1.6333,1.6333,1.63325,1.6333,26600000.0
2008-08-01 02:14:00,1.63325,1.6333,1.63325,1.63325,5600000.0
2008-08-01 02:15:00,1.6333,1.6333,1.63325,1.6333,18000000.0
2008-08-01 02:16:00,1.63325,1.63325,1.63325,1.63325,1000000.0
2008-08-01 02:17:00,1.63325,1.6333,1.63325,1.6333,4000000.0
2008-08-01 02:18:00,1.6333,1.6333,1.63325,1.6333,16000000.0
2008-08-01 02:19:00,1.63325,1.6333,1.6332,1.6333,35300000.0
2008-08-01 02:20:00,1.6333,1.6333,1.63325,1.63325,30800000.0
2008-08-01 02:21:00,1.63325,1.6333,1.63325,1.6333,11000000.0
2008-08-01 02:22:00,1.6333,1.6333,1.63325,1.6333,24000000.0
2008-08-01 02:23:00,1.63325,1.6333,1.6332,1.6332,65500000.0
2008-08-01 02:24:00,1.6332,1.6332,1.63305,1.6332,187200000.0
2008-08-01 02:25:00,1.6332,1.6333,1.63315,1.63315,56000000.0
2008-08-01 02:26:00,1.6331,1.6331,1.6331,1.6331,68600000.0
2008-08-01 02:27:00,1.6331,1.6331,1.63305,1.6331,31100000.0
2008-08-01 02:28:00,1.6331,1.6331,1.63305,1.63305,11000000.0
2008-08-01 02:29:00,1.63305,1.6332,1.63305,1.6331,79500000.0
2008-08-01 02:30:00,1.6331,1.6332,1.6331,1.6331,183500000.0
2008-08-01 02:31:00,1.6331,1.6332,1.6331,1.6332,127600001.0
2008-08-01 02:32:00,1.6332,1.6332,1.6332,1.6332,1000000.0
2008-08-01 02:33:00,1.6332,1.6332,1.6332,1.6332,3000000.0
2008-08-01 02:34:00,1.63315,1.6333,1.6331,1.6332,116500000.0
2008-08-01 02:35:00,1.6332,1.6333,1.6331,1.6332,80000000.0
2008-08-01 02:36:00,1.6332,1.6333,1.63315,1.63315,73600000.0
2008-08-01 02:37:00,1.6331,1.6332,1.6331,1.6332,38100000.0
2008-08-01 02:38:00,1.6332,1.6332,1.63315,1.6332,10400000.0
2008-08-01 02:39:00,1.6332,1.6332,1.63315,1.6332,5200000.0
2008-08-01 02:40:00,1.6332,1.6333,1.6332,1.6332,36100000.0
2008-08-01 02:41:00,1.6333,1.6334,1.6332,1.6333,64700000.0
2008-08-01 02:42:00,1.6333,1.6335,1.6333,1.6333,41600000.0
2008-08-01 02:43:00,1.6332,1.6336,1.6332,1.6333,37200000.0
2008-08-01 02:44:00,1.6333,1.6334,1.6332,1.6332,14200000.0
2008-08-01 02:45:00,1.6332,1.6332,1.6332,1.6332,6600000.0
2008-08-01 02:46:00,1.6333,1.6333,1.63315,1.6332,26300000.0
2008-08-01 02:47:00,1.63315,1.63315,1.63315,1.63315,1000000.0
2008-08-01 02:48:00,1.63315,1.6332,1.63315,1.6332,8400000.0
2008-08-01 02:49:00,1.6332,1.6332,1.6332,1.6332,20600000.0
2008-08-01 02:50:00,1.6332,1.6332,1.6331,1.63315,60500000.0
2008-08-01 02:51:00,1.6331,1.6331,1.6331,1.6331,92100000.0
2008-08-01 02:52:00,1.6332,1.6332,1.6331,1.6331,35800000.0
2008-08-01 02:53:00,1.6331,1.6332,1.6331,1.6332,92000000.0
2008-08-01 02:54:00,1.6331,1.6331,1.63305,1.63305,81100000.0
2008-08-01 02:55:00,1.6331,1.6331,1.6331,1.6331,31900000.0
2008-08-01 02:56:00,1.6331,1.6331,1.6331,1.6331,20200000.0
2008-08-01 02:57:00,1.6331,1.6331,1.633,1.6331,117200000.0
2008-08-01 02:58:00,1.633,1.6331,1.633,1.6331,135299999.0
2008-08-01 02:59:00,1.6331,1.6331,1.6331,1.6331,10700000.0
2008-08-01 03:00:00,1.6331,1.6332,1.6331,1.6332,51600000.0
2008-08-01 03:01:00,1.6332,1.6332,1.6331,1.6332,44800000.0
2008-08-01 03:02:00,1.6332,1.6332,1.63305,1.6331,130800002.0
2008-08-01 03:03:00,1.6332,1.6333,1.6331,1.6332,45000000.0
2008-08-01 03:04:00,1.6332,1.6333,1.6332,1.6332,10600000.0
2008-08-01 03:05:00,1.6332,1.6332,1.6332,1.6332,1000000.0
2008-08-01 03:06:00,1.6332,1.6332,1.6331,1.63315,52699999.0
2008-08-01 03:07:00,1.6332,1.6332,1.6331,1.6331,24300000.0
2008-08-01 03:08:00,1.6331,1.6331,1.6331,1.6331,13500000.0
2008-08-01 03:09:00,1.63305,1.63305,1.63305,1.63305,5000000.0
2008-08-01 03:10:00,1.6331,1.6331,1.6331,1.6331,66000000.0
2008-08-01 03:11:00,1.6331,1.6331,1.63305,1.6331,68600000.0
2008-08-01 03:12:00,1.6331,1.6331,1.6331,1.6331,56300000.0
2008-08-01 03:13:00,1.6331,1.6331,1.6331,1.6331,13000000.0
2008-08-01 03:14:00,1.63305,1.6331,1.63305,1.6331,5400000.0
2008-08-01 03:15:00,1.6331,1.6331,1.63305,1.6331,15300000.0
2008-08-01 03:16:00,1.633,1.6332,1.633,1.6332,57499999.0
2008-08-01 03:17:00,1.6331,1.6332,1.6331,1.6331,30300000.0
2008-08-01 03:18:00,1.6331,1.6331,1.6331,1.6331,82800000.0
2008-08-01 03:19:00,1.6331,1.6331,1.6331,1.6331,50300000.0
2008-08-01 03:20:00,1.6331,1.6331,1.6331,1.6331,22600000.0
2008-08-01 03:21:00,1.6331,1.6331,1.6331,1.6331,11700000.0
2008-08-01 03:22:00,1.6331,1.6331,1.633,1.633,33500001.0
2008-08-01 03:23:00,1.6331,1.6331,1.63305,1.6331,53200000.0
2008-08-01 03:24:00,1.6332,1.6333,1.6332,1.6333,42000000.0
2008-08-01 03:25:00,1.6333,1.6333,1.6331,1.6333,114800000.0
2008-08-01 03:26:00,1.6331,1.6333,1.6331,1.6331,72400000.0
2008-08-01 03:27:00,1.6331,1.6333,1.6331,1.6333,135100000.0
2008-08-01 03:28:00,1.6332,1.6333,1.6331,1.6332,31900000.0
2008-08-01 03:29:00,1.6332,1.6333,1.6332,1.6333,12100000.0
2008-08-01 03:30:00,1.6333,1.6333,1.6331,1.6331,133200000.0
2008-08-01 03:31:00,1.6331,1.6332,1.6331,1.63315,97300000.0
2008-08-01 03:32:00,1.6332,1.6332,1.6332,1.6332,6500000.0
2008-08-01 03:33:00,1.6332,1.6332,1.63315,1.6332,33600000.0
2008-08-01 03:34:00,1.6332,1.6333,1.6332,1.6332,7900000.0
2008-08-01 03:35:00,1.6332,1.6332,1.6332,1.6332,17900000.0
2008-08-01 03:36:00,1.6332,1.6333,1.6331,1.6331,97900000.0
2008-08-01 03:37:00,1.6331,1.6331,1.6331,1.6331,28900000.0
2008-08-01 03:38:00,1.6331,1.6331,1.6331,1.6331,37200000.0
2008-08-01 03:39:00,1.6331,1.6331,1.6331,1.6331,102200000.0
2008-08-01 03:40:00,1.6331,1.6331,1.6331,1.6331,70200000.0
2008-08-01 03:41:00,1.6331,1.6331,1.6331,1.6331,6200000.0
2008-08-01 03:42:00,1.6331,1.6331,1.6331,1.6331,28900000.0
2008-08-01 03:43:00,1.6331,1.6331,1.6331,1.6331,5800000.0
2008-08-01 03:44:00,1.6331,1.6331,1.6331,1.6331,65300000.0
2008-08-01 03:45:00,1.6331,1.6332,1.6331,1.6331,50700000.0
2008-08-01 03:46:00,1.6331,1.6332,1.6331,1.6331,47500000.0
2008-08-01 03:47:00,1.6331,1.6331,1.6331,1.6331,27200000.0
2008-08-01 03:48:00,1.6331,1.6331,1.6331,1.6331,7500000.0
2008-08-01 03:49:00,1.6331,1.6331,1.63305,1.6331,22900000.0
2008-08-01 03:50:00,1.6331,1.6331,1.6331,1.6331,8200000.0
2008-08-01 03:51:00,1.6331,1.6331,1.6331,1.6331,6800000.0
2008-08-01 03:52:00,1.6331,1.6331,1.6331,1.6331,6900000.0
2008-08-01 03:53:00,1.6331,1.6331,1.6331,1.6331,13500000.0
2008-08-01 03:54:00,1.63305,1.6331,1.633,1.633,53200000.0
2008-08-01 03:55:00,1.63272,1.63297,1.6326,1.63297,13000000.0
2008-08-01 03:56:00,1.63256,1.63292,1.63256,1.63265,14000000.0
2008-08-01 03:57:00,1.63278,1.63296,1.63244,1.63268,24000000.0
2008-08-01 03:58:00,1.63299,1.63299,1.63238,1.63246,14000000.0
2008-08-01 03:59:00,1.633,1.633,1.633,1.633,32400000.0
2008-08-01 04:00:00,1.63291,1.63291,1.63234,1.63266,24300000.0
2008-08-01 04:01:00,1.633,1.633,1.633,1.633,44700000.0
2008-08-01 04:02:00,1.633,1.633,1.633,1.633,40200000.0
2008-08-01 04:03:00,1.633,1.633,1.6328,1.633,18800000.0
2008-08-01 04:04:00,1.633,1.633,1.633,1.633,9200000.0
2008-08-01 04:05:00,1.633,1.6331,1.633,1.633,195500000.0
2008-08-01 04:06:00,1.633,1.6332,1.633,1.633,273600000.0
2008-08-01 04:07:00,1.633,1.6332,1.633,1.6331,153700000.0
2008-08-01 04:08:00,1.6331,1.6332,1.633,1.6331,116500000.0
2008-08-01 04:09:00,1.6333,1.63345,1.63305,1.63335,293399998.0
2008-08-01 04:10:00,1.63335,1.63335,1.6331,1.6331,170799999.0
2008-08-01 04:11:00,1.6331,1.6331,1.6331,1.6331,70500000.0
2008-08-01 04:12:00,1.6331,1.6331,1.6331,1.6331,12000000.0
2008-08-01 04:13:00,1.6331,1.6332,1.6331,1.6331,125200000.0
2008-08-01 04:14:00,1.6331,1.6331,1.633,1.6331,106499999.0
2008-08-01 04:15:00,1.6331,1.6331,1.633,1.6331,36800000.0
2008-08-01 04:16:00,1.633,1.633,1.633,1.633,25200000.0
2008-08-01 04:17:00,1.633,1.63325,1.633,1.6331,196500000.0
2008-08-01 04:18:00,1.6331,1.6331,1.63305,1.6331,55300000.0
2008-08-01 04:19:00,1.6331,1.6335,1.633,1.6331,263200000.0
2008-08-01 04:20:00,1.6331,1.6331,1.633,1.633,64500000.0
2008-08-01 04:21:00,1.633,1.633,1.633,1.633,25900000.0
2008-08-01 04:22:00,1.63315,1.63315,1.633,1.633,43100000.0
2008-08-01 04:23:00,1.63265,1.63281,1.63259,1.63269,7400000.0
2008-08-01 04:24:00,1.633,1.633,1.6328,1.6328,3600000.0
2008-08-01 04:25:00,1.633,1.633,1.633,1.633,1400000.0
2008-08-01 04:26:00,1.633,1.633,1.633,1.633,4200000.0
2008-08-01 04:27:00,1.633,1.633,1.633,1.633,1400000.0
2008-08-01 04:28:00,1.633,1.633,1.633,1.633,1400000.0
2008-08-01 04:29:00,1.6329,1.63297,1.63271,1.63281,10000000.0
2008-08-01 04:30:00,1.633,1.633,1.633,1.633,1400000.0
2008-08-01 04:31:00,1.63262,1.63284,1.63254,1.63281,56800000.0
2008-08-01 04:32:00,1.6328,1.6328,1.6328,1.6328,4300000.0
2008-08-01 04:33:00,1.63259,1.63272,1.63253,1.63257,9000000.0
2008-08-01 04:34:00,1.633,1.633,1.6328,1.633,15000000.0
2008-08-01 04:35:00,1.633,1.633,1.633,1.633,1400000.0
2008-08-01 04:36:00,1.633,1.633,1.633,1.633,1400000.0
2008-08-01 04:37:00,1.6328,1.633,1.6328,1.633,10800000.0
2008-08-01 04:38:00,1.633,1.633,1.633,1.633,2800000.0
2008-08-01 04:39:00,1.633,1.633,1.633,1.633,8400000.0
2008-08-01 04:40:00,1.633,1.6333,1.633,1.6332,121500000.0
2008-08-01 04:41:00,1.6332,1.6335,1.633,1.6332,88000000.0
2008-08-01 04:42:00,1.6332,1.6332,1.6332,1.6332,16800000.0
2008-08-01 04:43:00,1.6332,1.6332,1.633,1.633,97200000.0
2008-08-01 04:44:00,1.633,1.6331,1.633,1.6331,62400000.0
2008-08-01 04:45:00,1.6331,1.6331,1.6331,1.6331,1000000.0
2008-08-01 04:46:00,1.633,1.6331,1.633,1.6331,19600000.0
2008-08-01 04:47:00,1.6331,1.6331,1.6331,1.6331,2000000.0
2008-08-01 04:48:00,1.633,1.6331,1.633,1.6331,95600000.0
2008-08-01 04:49:00,1.6331,1.6332,1.6331,1.6332,38100000.0
2008-08-01 04:50:00,1.6332,1.6332,1.633,1.6331,37000000.0
2008-08-01 04:51:00,1.633,1.633,1.633,1.633,7800000.0
2008-08-01 04:52:00,1.6332,1.6332,1.6331,1.6331,5000000.0
2008-08-01 04:53:00,1.63289,1.63315,1.63289,1.63302,129300000.0
2008-08-01 04:54:00,1.633,1.6331,1.633,1.6331,31200000.0
2008-08-01 04:55:00,1.63287,1.63324,1.63282,1.63312,38100000.0
2008-08-01 04:56:00,1.6331,1.6331,1.6331,1.6331,4000000.0
2008-08-01 04:57:00,1.63327,1.63327,1.63262,1.63291,25500000.0
2008-08-01 04:58:00,1.633,1.633,1.633,1.633,34200000.0
2008-08-01 04:59:00,1.633,1.6331,1.633,1.6331,80900000.0
2008-08-01 05:00:00,1.6331,1.6331,1.633,1.633,51600000.0
2008-08-01 05:01:00,1.633,1.633,1.6328,1.633,77800000.0
2008-08-01 05:02:00,1.633,1.633,1.63275,1.6329,51200000.0
2008-08-01 05:03:00,1.6329,1.633,1.6329,1.6329,40500000.0
2008-08-01 05:04:00,1.633,1.633,1.6329,1.6329,9000000.0
2008-08-01 05:05:00,1.6328,1.6328,1.6328,1.6328,24200000.0
2008-08-01 05:06:00,1.6328,1.6329,1.6328,1.6329,35600000.0
2008-08-01 05:07:00,1.63276,1.6329,1.63275,1.63285,49200000.0
2008-08-01 05:08:00,1.6328,1.6328,1.6328,1.6328,9400000.0
2008-08-01 05:09:00,1.6329,1.6329,1.6329,1.6329,1000000.0
2008-08-01 05:10:00,1.6328,1.6329,1.6328,1.6329,32900000.0
2008-08-01 05:11:00,1.6328,1.6329,1.6328,1.6328,75800000.0
2008-08-01 05:12:00,1.6328,1.6329,1.6328,1.6328,28800000.0
2008-08-01 05:13:00,1.6328,1.6328,1.6328,1.6328,13400000.0
2008-08-01 05:14:00,1.6328,1.6328,1.63275,1.63275,15200000.0
2008-08-01 05:15:00,1.63275,1.6329,1.63275,1.6329,5000000.0
2008-08-01 05:16:00,1.6328,1.6329,1.63275,1.63275,53500000.0
2008-08-01 05:17:00,1.63275,1.6329,1.63265,1.6328,191800000.0
2008-08-01 05:18:00,1.6328,1.6328,1.6328,1.6328,171200000.0
2008-08-01 05:19:00,1.6328,1.6328,1.63275,1.63275,21900000.0
2008-08-01 05:20:00,1.63275,1.6329,1.63275,1.6328,22300000.0
2008-08-01 05:21:00,1.6328,1.6328,1.6328,1.6328,55400000.0
2008-08-01 05:22:00,1.6328,1.6329,1.63265,1.6329,148200000.0
2008-08-01 05:23:00,1.6328,1.63325,1.6328,1.6328,121300000.0
2008-08-01 05:24:00,1.6329,1.633,1.6329,1.6329,37600000.0
2008-08-01 05:25:00,1.6329,1.633,1.6329,1.633,56200000.0
2008-08-01 05:26:00,1.633,1.6331,1.6329,1.6329,191300001.0
2008-08-01 05:27:00,1.6329,1.633,1.6327,1.6328,280700001.0
2008-08-01 05:28:00,1.6328,1.6328,1.6327,1.6327,73500000.0
2008-08-01 05:29:00,1.6328,1.6329,1.6328,1.6329,124300000.0
2008-08-01 05:30:00,1.6329,1.6329,1.6328,1.6328,59000000.0
2008-08-01 05:31:00,1.6329,1.6329,1.6328,1.6329,13800000.0
2008-08-01 05:32:00,1.6329,1.6329,1.6328,1.6328,56600000.0
2008-08-01 05:33:00,1.6328,1.6328,1.6328,1.6328,29000000.0
2008-08-01 05:34:00,1.6328,1.6329,1.6328,1.6329,49100000.0
2008-08-01 05:35:00,1.6329,1.6329,1.6328,1.6328,85300000.0
2008-08-01 05:36:00,1.6328,1.6329,1.6328,1.6329,70200000.0
2008-08-01 05:37:00,1.6329,1.6329,1.6328,1.6328,80100000.0
2008-08-01 05:38:00,1.6328,1.6329,1.6328,1.6329,52400000.0
2008-08-01 05:39:00,1.6329,1.6329,1.6328,1.6329,61900000.0
2008-08-01 05:40:00,1.6329,1.6329,1.6328,1.6329,95700000.0
2008-08-01 05:41:00,1.6329,1.6329,1.6329,1.6329,18000000.0
2008-08-01 05:42:00,1.6329,1.6329,1.6328,1.6329,52700000.0
2008-08-01 05:43:00,1.6329,1.6329,1.6328,1.6328,133700000.0
2008-08-01 05:44:00,1.6328,1.6328,1.6328,1.6328,7800000.0
2008-08-01 05:45:00,1.6329,1.6329,1.6328,1.6329,79300000.0
2008-08-01 05:46:00,1.6329,1.6329,1.6328,1.6328,25600000.0
2008-08-01 05:47:00,1.6328,1.6328,1.63265,1.63265,113300000.0
2008-08-01 05:48:00,1.63265,1.6327,1.63255,1.6326,50700000.0
2008-08-01 05:49:00,1.6326,1.6326,1.6326,1.6326,77400000.0
2008-08-01 05:50:00,1.6326,1.6326,1.6326,1.6326,66100000.0
2008-08-01 05:51:00,1.6326,1.6326,1.6325,1.6325,163900000.0
2008-08-01 05:52:00,1.63255,1.63255,1.6325,1.6325,300800001.0
2008-08-01 05:53:00,1.6325,1.6325,1.6325,1.6325,110500000.0
2008-08-01 05:54:00,1.6325,1.6325,1.6325,1.6325,8300000.0
2008-08-01 05:55:00,1.63255,1.63255,1.6325,1.6325,130200000.0
2008-08-01 05:56:00,1.6325,1.6326,1.6325,1.6325,60400000.0
2008-08-01 05:57:00,1.6325,1.6325,1.6325,1.6325,102700000.0
2008-08-01 05:58:00,1.6325,1.63285,1.6325,1.6326,137999999.0
2008-08-01 05:59:00,1.6327,1.6327,1.6326,1.6326,60000000.0
2008-08-01 06:00:00,1.6326,1.6327,1.6326,1.6326,44600000.0
2008-08-01 06:01:00,1.6327,1.6327,1.6326,1.6327,16800000.0
2008-08-01 06:02:00,1.6326,1.6328,1.6326,1.6326,26400000.0
2008-08-01 06:03:00,1.6326,1.6326,1.6325,1.6326,21600000.0
2008-08-01 06:04:00,1.6326,1.6327,1.6325,1.6326,63300000.0
2008-08-01 06:05:00,1.6325,1.6326,1.6325,1.6325,56900001.0
2008-08-01 06:06:00,1.6325,1.6325,1.6325,1.6325,59200000.0
2008-08-01 06:07:00,1.6325,1.6325,1.6325,1.6325,30400000.0
2008-08-01 06:08:00,1.6325,1.6325,1.6325,1.6325,157400000.0
2008-08-01 06:09:00,1.6325,1.6325,1.6325,1.6325,11600000.0
2008-08-01 06:10:00,1.6325,1.6325,1.6325,1.6325,84300000.0
2008-08-01 06:11:00,1.6325,1.6325,1.6325,1.6325,106100000.0
2008-08-01 06:12:00,1.6325,1.6325,1.6325,1.6325,127900000.0
2008-08-01 06:13:00,1.6325,1.6325,1.6325,1.6325,11000000.0
2008-08-01 06:14:00,1.6325,1.6325,1.6325,1.6325,17200000.0
2008-08-01 06:15:00,1.6325,1.6325,1.6325,1.6325,4300000.0
2008-08-01 06:16:00,1.6325,1.6325,1.6325,1.6325,4300000.0
2008-08-01 06:17:00,1.6325,1.6325,1.6325,1.6325,59000000.0
2008-08-01 06:18:00,1.6325,1.6325,1.6325,1.6325,17200000.0
2008-08-01 06:19:00,1.6325,1.6325,1.6325,1.6325,25900000.0
2008-08-01 06:20:00,1.6325,1.6325,1.6325,1.6325,4300000.0
2008-08-01 06:21:00,1.6325,1.6325,1.6325,1.6325,23700000.0
2008-08-01 06:22:00,1.6325,1.6325,1.6325,1.6325,8600000.0
2008-08-01 06:23:00,1.6325,1.6325,1.6325,1.6325,8600000.0
2008-08-01 06:24:00,1.6325,1.6325,1.6325,1.6325,4300000.0
2008-08-01 06:25:00,1.6325,1.6325,1.6325,1.6325,19900000.0
2008-08-01 06:26:00,1.6325,1.6325,1.6325,1.6325,16100000.0
2008-08-01 06:27:00,1.6325,1.6326,1.6325,1.6325,10000000.0
2008-08-01 06:28:00,1.6324,1.63253,1.63182,1.63222,100000000.0
2008-08-01 06:29:00,1.6325,1.6325,1.6325,1.6325,11200000.0
2008-08-01 06:30:00,1.6325,1.6325,1.6325,1.6325,2100000.0
2008-08-01 06:31:00,1.6325,1.6328,1.6325,1.6326,102200000.0
2008-08-01 06:32:00,1.6326,1.6326,1.6326,1.6326,38700000.0
2008-08-01 06:33:00,1.6326,1.6326,1.63245,1.6325,131700000.0
2008-08-01 06:34:00,1.6325,1.6326,1.6325,1.6326,53300000.0
2008-08-01 06:35:00,1.6326,1.6327,1.6326,1.6326,46400000.0
2008-08-01 06:36:00,1.6326,1.6326,1.6326,1.6326,16800000.0
2008-08-01 06:37:00,1.6326,1.6327,1.6326,1.6326,13000000.0
2008-08-01 06:38:00,1.6326,1.6326,1.6325,1.6325,42200000.0
2008-08-01 06:39:00,1.6325,1.6325,1.6325,1.6325,98800000.0
2008-08-01 06:40:00,1.6325,1.6325,1.6325,1.6325,4300000.0
2008-08-01 06:41:00,1.6325,1.6327,1.6325,1.6325,87200000.0
2008-08-01 06:42:00,1.6325,1.6326,1.6325,1.6325,196700000.0
2008-08-01 06:43:00,1.6325,1.6327,1.6325,1.6325,124300000.0
2008-08-01 06:44:00,1.6325,1.6326,1.6325,1.6325,25100000.0
2008-08-01 06:45:00,1.6325,1.6325,1.6325,1.6325,10600000.0
2008-08-01 06:46:00,1.6325,1.6325,1.6325,1.6325,11400000.0
2008-08-01 06:47:00,1.63234,1.63253,1.63214,1.63244,50100000.0
2008-08-01 06:48:00,1.6325,1.6325,1.6325,1.6325,265399999.0
2008-08-01 06:49:00,1.6325,1.6325,1.6325,1.6325,28800000.0
2008-08-01 06:50:00,1.6325,1.6325,1.6325,1.6325,156200000.0
2008-08-01 06:51:00,1.6325,1.6326,1.6325,1.6325,84599998.0
2008-08-01 06:52:00,1.6326,1.6326,1.6326,1.6326,1000000.0
2008-08-01 06:53:00,1.6326,1.6326,1.6325,1.63255,46800000.0
2008-08-01 06:54:00,1.6326,1.6326,1.6325,1.6325,37500000.0
2008-08-01 06:55:00,1.6325,1.6325,1.6325,1.6325,34800000.0
2008-08-01 06:56:00,1.6325,1.6325,1.6325,1.6325,5400000.0
2008-08-01 06:57:00,1.6325,1.6325,1.6325,1.6325,11800000.0
2008-08-01 06:58:00,1.6325,1.6325,1.6325,1.6325,2700000.0
2008-08-01 06:59:00,1.6325,1.6325,1.6325,1.6325,8600000.0
2008-08-01 07:00:00,1.6325,1.6325,1.6325,1.6325,41400000.0
2008-08-01 07:01:00,1.63245,1.6325,1.6323,1.6323,107300000.0
2008-08-01 07:02:00,1.6323,1.6324,1.6323,1.63235,118400000.0
2008-08-01 07:03:00,1.6323,1.6323,1.6323,1.6323,38500000.0
2008-08-01 07:04:00,1.6323,1.6323,1.63225,1.63225,11200000.0
2008-08-01 07:05:00,1.63209,1.63237,1.63179,1.63202,155900000.0
2008-08-01 07:06:00,1.63225,1.63225,1.63225,1.63225,4000000.0
2008-08-01 07:07:00,1.63225,1.63225,1.6322,1.6322,4200000.0
2008-08-01 07:08:00,1.63179,1.63229,1.63179,1.63206,58800000.0
2008-08-01 07:09:00,1.6322,1.6323,1.6322,1.6323,8600000.0
2008-08-01 07:10:00,1.6322,1.6325,1.6322,1.6324,54400000.0
2008-08-01 07:11:00,1.6325,1.6325,1.6323,1.6324,15800000.0
2008-08-01 07:12:00,1.6324,1.6325,1.6324,1.6324,29000000.0
2008-08-01 07:13:00,1.6324,1.6324,1.6324,1.6324,22100000.0
2008-08-01 07:14:00,1.6324,1.6324,1.6324,1.6324,12000000.0
2008-08-01 07:15:00,1.6324,1.6325,1.6324,1.6324,30900000.0
2008-08-01 07:16:00,1.6324,1.6324,1.6324,1.6324,20500000.0
2008-08-01 07:17:00,1.6324,1.6325,1.6324,1.6324,22500000.0
2008-08-01 07:18:00,1.6324,1.6324,1.6324,1.6324,6400000.0
2008-08-01 07:19:00,1.6325,1.6325,1.6324,1.6324,9200000.0
2008-08-01 07:20:00,1.6324,1.6324,1.6323,1.6323,16700000.0
2008-08-01 07:21:00,1.6323,1.6324,1.6323,1.6324,48100000.0
2008-08-01 07:22:00,1.6324,1.6325,1.6324,1.6325,100600000.0
2008-08-01 07:23:00,1.6325,1.6325,1.6325,1.6325,3600000.0
2008-08-01 07:24:00,1.6325,1.6325,1.6324,1.6325,25800000.0
2008-08-01 07:25:00,1.6325,1.6325,1.6324,1.6324,35000000.0
2008-08-01 07:26:00,1.6324,1.6325,1.6324,1.6325,30300000.0
2008-08-01 07:27:00,1.6325,1.6325,1.6325,1.6325,1400000.0
2008-08-01 07:28:00,1.63236,1.63263,1.63208,1.63257,50400000.0
2008-08-01 07:29:00,1.6325,1.6325,1.6323,1.6323,46400000.0
2008-08-01 07:30:00,1.6323,1.6323,1.6323,1.6323,26000000.0
2008-08-01 07:31:00,1.6323,1.6324,1.6323,1.6323,13100000.0
2008-08-01 07:32:00,1.6324,1.6325,1.6323,1.6323,22300000.0
2008-08-01 07:33:00,1.6324,1.6325,1.6323,1.6323,8200000.0
2008-08-01 07:34:00,1.6323,1.6324,1.6323,1.6324,12400000.0
2008-08-01 07:35:00,1.6324,1.6324,1.6323,1.6324,37900000.0
2008-08-01 07:36:00,1.6324,1.6324,1.6323,1.6323,11400000.0
2008-08-01 07:37:00,1.6324,1.6324,1.6322,1.6324,57600000.0
2008-08-01 07:38:00,1.6324,1.6324,1.6324,1.6324,27400000.0
2008-08-01 07:39:00,1.6324,1.6324,1.6324,1.6324,10600000.0
2008-08-01 07:40:00,1.6324,1.6324,1.6321,1.6322,66200000.0
2008-08-01 07:41:00,1.6322,1.6325,1.632,1.6323,113600000.0
2008-08-01 07:42:00,1.6322,1.6322,1.6322,1.6322,25300000.0
2008-08-01 07:43:00,1.6322,1.6323,1.632,1.6322,36000000.0
2008-08-01 07:44:00,1.6322,1.6324,1.6322,1.6324,29500000.0
2008-08-01 07:45:00,1.63235,1.63235,1.6322,1.6323,29800000.0
2008-08-01 07:46:00,1.6323,1.6326,1.6322,1.6323,137800000.0
2008-08-01 07:47:00,1.6322,1.6325,1.6322,1.6325,48600000.0
2008-08-01 07:48:00,1.63245,1.6326,1.63235,1.63235,74700000.0
2008-08-01 07:49:00,1.6323,1.6325,1.6321,1.6321,91900000.0
2008-08-01 07:50:00,1.6321,1.6322,1.6321,1.6321,39800000.0
2008-08-01 07:51:00,1.6322,1.6322,1.6322,1.6322,27000000.0
2008-08-01 07:52:00,1.63201,1.63224,1.63172,1.63203,77700000.0
2008-08-01 07:53:00,1.6322,1.6324,1.6322,1.6324,28800000.0
2008-08-01 07:54:00,1.6324,1.6325,1.6324,1.6324,15200000.0
2008-08-01 07:55:00,1.6324,1.6328,1.6323,1.6328,18700000.0
2008-08-01 07:56:00,1.6328,1.6328,1.6323,1.6324,139200000.0
2008-08-01 07:57:00,1.6324,1.6325,1.6324,1.6324,127300000.0
2008-08-01 07:58:00,1.6324,1.6325,1.6323,1.6324,141100000.0
2008-08-01 07:59:00,1.6324,1.6326,1.6324,1.6326,85800000.0
2008-08-01 08:00:00,1.6326,1.6328,1.6326,1.6328,73300000.0
2008-08-01 08:01:00,1.6328,1.6328,1.6326,1.6326,43100000.0
2008-08-01 08:02:00,1.6326,1.6326,1.63245,1.63245,29000000.0
2008-08-01 08:03:00,1.6325,1.6326,1.6323,1.6325,63700000.0
2008-08-01 08:04:00,1.6324,1.6326,1.6323,1.6325,71600000.0
2008-08-01 08:05:00,1.6325,1.6326,1.6323,1.6325,104700000.0
2008-08-01 08:06:00,1.6326,1.6326,1.6321,1.6323,81800000.0
2008-08-01 08:07:00,1.6323,1.6323,1.6322,1.6322,21500000.0
2008-08-01 08:08:00,1.6323,1.6323,1.6321,1.6321,55700000.0
2008-08-01 08:09:00,1.6321,1.6322,1.6321,1.6322,31699999.0
2008-08-01 08:10:00,1.6322,1.6322,1.6321,1.6322,36200000.0
2008-08-01 08:11:00,1.6322,1.6323,1.6322,1.6322,41800000.0
2008-08-01 08:12:00,1.6323,1.6323,1.6322,1.6323,40800000.0
2008-08-01 08:13:00,1.6323,1.6323,1.6322,1.6323,52200000.0
2008-08-01 08:14:00,1.6323,1.6324,1.6323,1.6323,25000000.0
2008-08-01 08:15:00,1.6323,1.6324,1.6323,1.6323,47400000.0
2008-08-01 08:16:00,1.6323,1.6323,1.6323,1.6323,17500000.0
2008-08-01 08:17:00,1.6323,1.6323,1.6323,1.6323,11500000.0
2008-08-01 08:18:00,1.6323,1.6324,1.6323,1.6324,45800000.0
2008-08-01 08:19:00,1.6324,1.6324,1.6322,1.6323,121300000.0
2008-08-01 08:20:00,1.6323,1.6324,1.6322,1.6324,63100000.0
2008-08-01 08:21:00,1.6324,1.6324,1.6324,1.6324,23200000.0
2008-08-01 08:22:00,1.6325,1.6327,1.63245,1.6326,57500000.0
2008-08-01 08:23:00,1.6326,1.6327,1.6325,1.6326,124600000.0
2008-08-01 08:24:00,1.6326,1.6326,1.6325,1.6325,37000000.0
2008-08-01 08:25:00,1.6325,1.6326,1.6325,1.6326,14400000.0
2008-08-01 08:26:00,1.6326,1.6326,1.63235,1.63245,138500000.0
2008-08-01 08:27:00,1.6324,1.6327,1.6323,1.6327,191600000.0
2008-08-01 08:28:00,1.63265,1.6328,1.6323,1.6324,176300000.0
2008-08-01 08:29:00,1.63235,1.63245,1.6323,1.63235,86700000.0
2008-08-01 08:30:00,1.63235,1.63275,1.63235,1.63245,253000000.0
2008-08-01 08:31:00,1.63245,1.63255,1.6323,1.63245,169800000.0
2008-08-01 08:32:00,1.63245,1.63255,1.63225,1.6323,90300000.0
2008-08-01 08:33:00,1.6323,1.6323,1.63215,1.6323,77200000.0
2008-08-01 08:34:00,1.63225,1.6324,1.63215,1.6324,69300000.0
2008-08-01 08:35:00,1.63235,1.6325,1.63235,1.63235,95300000.0
2008-08-01 08:36:00,1.63235,1.6324,1.63225,1.6324,129300000.0
2008-08-01 08:37:00,1.6323,1.6325,1.63225,1.63225,164500000.0
2008-08-01 08:38:00,1.63225,1.6323,1.63225,1.6323,31100000.0
2008-08-01 08:39:00,1.6323,1.6327,1.63225,1.6326,53400000.0
2008-08-01 08:40:00,1.6326,1.6329,1.63245,1.6325,170300000.0
2008-08-01 08:41:00,1.6324,1.6327,1.6324,1.6326,175100000.0
2008-08-01 08:42:00,1.6326,1.6326,1.63225,1.6323,71700000.0
2008-08-01 08:43:00,1.63225,1.6325,1.63225,1.6324,69800000.0
2008-08-01 08:44:00,1.6323,1.6327,1.6323,1.6326,158600000.0
2008-08-01 08:45:00,1.6326,1.6326,1.6322,1.63245,217300000.0
2008-08-01 08:46:00,1.63245,1.6326,1.63245,1.6326,80500000.0
2008-08-01 08:47:00,1.6325,1.6327,1.6324,1.6327,246000000.0
2008-08-01 08:48:00,1.6326,1.6326,1.63245,1.6325,135300000.0
2008-08-01 08:49:00,1.63245,1.6325,1.6324,1.6325,106900000.0
2008-08-01 08:50:00,1.6326,1.6326,1.6324,1.63245,115900000.0
2008-08-01 08:51:00,1.63245,1.6325,1.6324,1.6325,149200000.0
2008-08-01 08:52:00,1.6325,1.6329,1.63245,1.63245,216600000.0
2008-08-01 08:53:00,1.6326,1.6328,1.6325,1.63265,84400000.0
2008-08-01 08:54:00,1.6327,1.6327,1.63255,1.63255,51100000.0
2008-08-01 08:55:00,1.63255,1.6327,1.6325,1.6326,95800000.0
2008-08-01 08:56:00,1.6326,1.6327,1.6325,1.6325,65800000.0
2008-08-01 08:57:00,1.6326,1.6326,1.6325,1.63255,84900000.0
2008-08-01 08:58:00,1.63245,1.6328,1.6324,1.63245,156000000.0
2008-08-01 08:59:00,1.6325,1.6326,1.6324,1.6325,18600000.0
2008-08-01 09:00:00,1.6325,1.6325,1.63235,1.6324,221500000.0
2008-08-01 09:01:00,1.6324,1.6326,1.63235,1.6325,349700000.0
2008-08-01 09:02:00,1.6325,1.6328,1.6324,1.6327,197400000.0
2008-08-01 09:03:00,1.6327,1.6327,1.63245,1.6326,123500000.0
2008-08-01 09:04:00,1.63245,1.6325,1.6323,1.63235,210500000.0
2008-08-01 09:05:00,1.63235,1.6325,1.6322,1.6322,129800000.0
2008-08-01 09:06:00,1.6322,1.6323,1.6321,1.6322,162000000.0
2008-08-01 09:07:00,1.6322,1.6322,1.6322,1.6322,19600000.0
2008-08-01 09:08:00,1.63215,1.6323,1.6321,1.6322,118799999.0
2008-08-01 09:09:00,1.6321,1.6322,1.6321,1.6322,42400000.0
2008-08-01 09:10:00,1.63215,1.6323,1.6321,1.6323,165700000.0
2008-08-01 09:11:00,1.63215,1.6327,1.63215,1.63245,176700000.0
2008-08-01 09:12:00,1.6325,1.6327,1.6324,1.63245,185800000.0
2008-08-01 09:13:00,1.6325,1.6328,1.63245,1.6325,290300000.0
2008-08-01 09:14:00,1.63245,1.6326,1.6324,1.6326,201900000.0
2008-08-01 09:15:00,1.6326,1.6326,1.6324,1.63245,180400000.0
2008-08-01 09:16:00,1.63245,1.6327,1.63245,1.6325,137500000.0
2008-08-01 09:17:00,1.6325,1.6328,1.6325,1.6325,337800000.0
2008-08-01 09:18:00,1.6326,1.6329,1.6326,1.6328,95000000.0
2008-08-01 09:19:00,1.6328,1.6329,1.63275,1.6328,89000000.0
2008-08-01 09:20:00,1.6328,1.6328,1.6326,1.6326,82300000.0
2008-08-01 09:21:00,1.6327,1.6327,1.63125,1.6313,398699999.0
2008-08-01 09:22:00,1.6313,1.6319,1.6313,1.63145,181100000.0
2008-08-01 09:23:00,1.63145,1.6318,1.631,1.6312,363799999.0
2008-08-01 09:24:00,1.6313,1.6314,1.6304,1.63075,389900000.0
2008-08-01 09:25:00,1.6308,1.6309,1.6301,1.6303,490600000.0
2008-08-01 09:26:00,1.6304,1.6308,1.6298,1.62985,316499999.0
2008-08-01 09:27:00,1.63,1.6301,1.6292,1.6294,309300001.0
2008-08-01 09:28:00,1.6294,1.6298,1.6293,1.6294,151999999.0
2008-08-01 09:29:00,1.6294,1.6297,1.6292,1.6296,149800000.0
2008-08-01 09:30:00,1.6296,1.6296,1.6295,1.6295,48000000.0
2008-08-01 09:31:00,1.6295,1.6296,1.62925,1.6296,93200000.0
2008-08-01 09:32:00,1.6296,1.6297,1.62945,1.6295,128800000.0
2008-08-01 09:33:00,1.6295,1.6298,1.6295,1.6297,56700000.0
2008-08-01 09:34:00,1.6298,1.6299,1.6296,1.6297,72900000.0
2008-08-01 09:35:00,1.62965,1.6298,1.62965,1.6297,47300000.0
2008-08-01 09:36:00,1.6297,1.6297,1.6293,1.6293,218600000.0
2008-08-01 09:37:00,1.6294,1.6294,1.629,1.6292,227200000.0
2008-08-01 09:38:00,1.6292,1.6294,1.6288,1.6288,117000000.0
2008-08-01 09:39:00,1.6289,1.6293,1.6289,1.6291,58500000.0
2008-08-01 09:40:00,1.6292,1.6301,1.6292,1.6301,274700001.0
2008-08-01 09:41:00,1.6301,1.6305,1.6299,1.6304,135900000.0
2008-08-01 09:42:00,1.6305,1.6306,1.6303,1.6306,56000000.0
2008-08-01 09:43:00,1.6306,1.6306,1.6303,1.6305,137400000.0
2008-08-01 09:44:00,1.6306,1.6307,1.63025,1.6305,275800000.0
2008-08-01 09:45:00,1.6305,1.6306,1.63025,1.6303,163300000.0
2008-08-01 09:46:00,1.6304,1.6307,1.63035,1.63055,82400000.0
2008-08-01 09:47:00,1.63055,1.6307,1.6305,1.6306,48300000.0
2008-08-01 09:48:00,1.6306,1.6307,1.6305,1.6305,94400000.0
2008-08-01 09:49:00,1.63045,1.63045,1.63025,1.6304,64700000.0
2008-08-01 09:50:00,1.6304,1.631,1.6304,1.6306,258299999.0
2008-08-01 09:51:00,1.6306,1.6308,1.6306,1.6307,46200000.0
2008-08-01 09:52:00,1.6306,1.6307,1.6306,1.6307,88800000.0
2008-08-01 09:53:00,1.6306,1.6307,1.6306,1.6307,8800000.0
2008-08-01 09:54:00,1.63065,1.6309,1.63065,1.6309,40000000.0
2008-08-01 09:55:00,1.6309,1.6309,1.6303,1.6303,279100000.0
2008-08-01 09:56:00,1.6303,1.6303,1.63025,1.6303,43500000.0
2008-08-01 09:57:00,1.6303,1.6303,1.63025,1.6303,68800000.0
2008-08-01 09:58:00,1.63025,1.6304,1.63015,1.6302,205600000.0
2008-08-01 09:59:00,1.6302,1.6304,1.62995,1.6302,211700000.0
2008-08-01 10:00:00,1.6302,1.6309,1.63015,1.6308,99300000.0
2008-08-01 10:01:00,1.6308,1.6308,1.63035,1.63055,499200001.0
2008-08-01 10:02:00,1.6307,1.631,1.63055,1.63055,347300000.0
2008-08-01 10:03:00,1.63055,1.6306,1.6302,1.6302,387400001.0
2008-08-01 10:04:00,1.6302,1.6304,1.6302,1.63035,137200000.0
2008-08-01 10:05:00,1.63035,1.6305,1.63035,1.63045,152000000.0
2008-08-01 10:06:00,1.63045,1.6306,1.6304,1.6305,108600000.0
2008-08-01 10:07:00,1.63045,1.6306,1.63045,1.6305,131100000.0
2008-08-01 10:08:00,1.6306,1.6309,1.6305,1.63065,270800000.0
2008-08-01 10:09:00,1.6307,1.6308,1.6305,1.63065,288500000.0
2008-08-01 10:10:00,1.6306,1.63105,1.6305,1.6308,287700001.0
2008-08-01 10:11:00,1.6308,1.6312,1.6308,1.6311,73500000.0
2008-08-01 10:12:00,1.6312,1.6313,1.631,1.63115,106400000.0
2008-08-01 10:13:00,1.63115,1.6316,1.63115,1.6316,132400000.0
2008-08-01 10:14:00,1.6316,1.6316,1.63125,1.6313,300100000.0
2008-08-01 10:15:00,1.63125,1.6316,1.63125,1.6315,351100000.0
2008-08-01 10:16:00,1.6315,1.6315,1.6314,1.6314,76700000.0
2008-08-01 10:17:00,1.6314,1.6314,1.6314,1.6314,5600000.0
2008-08-01 10:18:00,1.6314,1.6315,1.6314,1.6315,29300000.0
2008-08-01 10:19:00,1.6314,1.6316,1.6313,1.6313,160300000.0
2008-08-01 10:20:00,1.6313,1.6313,1.6313,1.6313,8400000.0
2008-08-01 10:21:00,1.6313,1.6313,1.63085,1.6309,195899997.0
2008-08-01 10:22:00,1.631,1.6311,1.6309,1.631,58700000.0
2008-08-01 10:23:00,1.631,1.631,1.6309,1.631,27300000.0
2008-08-01 10:24:00,1.6309,1.631,1.6308,1.63085,45900000.0
2008-08-01 10:25:00,1.63085,1.631,1.6307,1.6309,128200000.0
2008-08-01 10:26:00,1.6309,1.6309,1.6309,1.6309,2800000.0
2008-08-01 10:27:00,1.6309,1.6309,1.6308,1.6308,39300000.0
2008-08-01 10:28:00,1.6308,1.6308,1.6307,1.6307,60500000.0
2008-08-01 10:29:00,1.63065,1.6307,1.63065,1.6307,31900000.0
2008-08-01 10:30:00,1.6306,1.6308,1.6306,1.6307,73500000.0
2008-08-01 10:31:00,1.6307,1.6307,1.6306,1.6306,49900000.0
2008-08-01 10:32:00,1.6306,1.6307,1.6306,1.6307,43800000.0
2008-08-01 10:33:00,1.63065,1.63115,1.63065,1.631,92100000.0
2008-08-01 10:34:00,1.631,1.6312,1.631,1.6312,22200000.0
2008-08-01 10:35:00,1.6312,1.6314,1.63105,1.6313,185400000.0
2008-08-01 10:36:00,1.63125,1.6314,1.6312,1.6313,114600000.0
2008-08-01 10:37:00,1.6313,1.6313,1.63115,1.6312,295600000.0
2008-08-01 10:38:00,1.6312,1.6313,1.6312,1.6312,27600000.0
2008-08-01 10:39:00,1.6312,1.6313,1.6312,1.6313,9400000.0
2008-08-01 10:40:00,1.6313,1.6314,1.63115,1.63115,159300000.0
2008-08-01 10:41:00,1.6313,1.6313,1.63075,1.6309,133500000.0
2008-08-01 10:42:00,1.63085,1.6309,1.6307,1.63075,154600000.0
2008-08-01 10:43:00,1.6309,1.63115,1.63075,1.6308,498900000.0
2008-08-01 10:44:00,1.6308,1.6308,1.6308,1.6308,7000000.0
2008-08-01 10:45:00,1.63075,1.6308,1.6307,1.6308,114200000.0
2008-08-01 10:46:00,1.6309,1.6311,1.63085,1.6309,241300000.0
2008-08-01 10:47:00,1.631,1.631,1.63085,1.631,119300000.0
2008-08-01 10:48:00,1.631,1.6313,1.6308,1.6311,286600000.0
2008-08-01 10:49:00,1.6311,1.6311,1.631,1.631,53800000.0
2008-08-01 10:50:00,1.6309,1.631,1.6308,1.63085,227200000.0
2008-08-01 10:51:00,1.63085,1.631,1.6308,1.6308,111500000.0
2008-08-01 10:52:00,1.6308,1.6309,1.63065,1.6308,267600001.0
2008-08-01 10:53:00,1.6308,1.6308,1.6307,1.63075,97200000.0
2008-08-01 10:54:00,1.6309,1.6309,1.63075,1.6309,318599998.0
2008-08-01 10:55:00,1.6309,1.6309,1.6308,1.63085,152000000.0
2008-08-01 10:56:00,1.6308,1.6309,1.6308,1.6308,37600000.0
2008-08-01 10:57:00,1.6308,1.631,1.6307,1.631,141699999.0
2008-08-01 10:58:00,1.63115,1.6313,1.63115,1.6312,24400000.0
2008-08-01 10:59:00,1.6312,1.6312,1.6312,1.6312,4200000.0
2008-08-01 11:00:00,1.6312,1.6312,1.63105,1.63105,114999999.0
2008-08-01 11:01:00,1.63105,1.6311,1.63105,1.6311,58600000.0
2008-08-01 11:02:00,1.63115,1.6312,1.6311,1.6311,23600000.0
2008-08-01 11:03:00,1.6311,1.6311,1.63105,1.6311,25200000.0
2008-08-01 11:04:00,1.6311,1.6312,1.6311,1.6311,26800000.0
2008-08-01 11:05:00,1.6311,1.6312,1.6311,1.6312,32000000.0
2008-08-01 11:06:00,1.6312,1.6312,1.6311,1.6312,47600000.0
2008-08-01 11:07:00,1.6312,1.6317,1.63115,1.6316,67700000.0
2008-08-01 11:08:00,1.6317,1.6317,1.6314,1.6315,69400000.0
2008-08-01 11:09:00,1.6315,1.6315,1.6313,1.6314,121800000.0
2008-08-01 11:10:00,1.6315,1.6317,1.6314,1.6316,85700000.0
2008-08-01 11:11:00,1.6317,1.6318,1.6317,1.6317,70400000.0
2008-08-01 11:12:00,1.6317,1.6319,1.6317,1.63185,72200000.0
2008-08-01 11:13:00,1.6319,1.6322,1.6319,1.6321,230200000.0
2008-08-01 11:14:00,1.6322,1.6324,1.63215,1.6324,75400000.0
2008-08-01 11:15:00,1.6323,1.6324,1.63215,1.6323,121800000.0
2008-08-01 11:16:00,1.6323,1.6323,1.63215,1.63215,154700000.0
2008-08-01 11:17:00,1.63215,1.6323,1.63215,1.63215,68100000.0
2008-08-01 11:18:00,1.63215,1.6323,1.63205,1.6322,165400000.0
2008-08-01 11:19:00,1.6322,1.6323,1.6321,1.6322,67900000.0
2008-08-01 11:20:00,1.6322,1.6322,1.6322,1.6322,4200000.0
2008-08-01 11:21:00,1.6322,1.6322,1.632,1.6321,71200000.0
2008-08-01 11:22:00,1.6322,1.6323,1.63215,1.6322,123600000.0
2008-08-01 11:23:00,1.6322,1.6323,1.6321,1.6322,121300000.0
2008-08-01 11:24:00,1.63215,1.6323,1.63175,1.63195,306200000.0
2008-08-01 11:25:00,1.632,1.632,1.6318,1.6318,103300000.0
2008-08-01 11:26:00,1.6318,1.6318,1.6316,1.6316,86600000.0
2008-08-01 11:27:00,1.63165,1.6318,1.63165,1.63175,51100000.0
2008-08-01 11:28:00,1.63175,1.6319,1.6317,1.63175,121300000.0
2008-08-01 11:29:00,1.6318,1.6318,1.6317,1.6317,130300000.0
2008-08-01 11:30:00,1.63165,1.6318,1.63155,1.63155,96900000.0
2008-08-01 11:31:00,1.6317,1.6317,1.63145,1.63155,54400000.0
2008-08-01 11:32:00,1.63155,1.6317,1.63155,1.63155,196100000.0
2008-08-01 11:33:00,1.63155,1.6316,1.6315,1.6315,44100000.0
2008-08-01 11:34:00,1.6315,1.6315,1.6315,1.6315,8400000.0
2008-08-01 11:35:00,1.6315,1.6317,1.63145,1.6316,130700000.0
2008-08-01 11:36:00,1.6317,1.6317,1.63155,1.6316,18500000.0
2008-08-01 11:37:00,1.6316,1.6316,1.6316,1.6316,4200000.0
2008-08-01 11:38:00,1.6316,1.6318,1.6316,1.6317,45500000.0
2008-08-01 11:39:00,1.6316,1.6317,1.63155,1.6316,62900000.0
2008-08-01 11:40:00,1.63155,1.6316,1.6314,1.6314,59700000.0
2008-08-01 11:41:00,1.6314,1.6316,1.6314,1.6315,195000000.0
2008-08-01 11:42:00,1.6315,1.6317,1.6315,1.63165,164500000.0
2008-08-01 11:43:00,1.6316,1.6317,1.6314,1.63145,133200000.0
2008-08-01 11:44:00,1.63145,1.6317,1.6314,1.6315,184400000.0
2008-08-01 11:45:00,1.6315,1.63165,1.6315,1.63165,30300000.0
2008-08-01 11:46:00,1.63165,1.63165,1.63165,1.63165,104300000.0
2008-08-01 11:47:00,1.63165,1.6317,1.63165,1.6317,125500000.0
2008-08-01 11:48:00,1.6317,1.6318,1.63155,1.63155,142200000.0
2008-08-01 11:49:00,1.63155,1.6317,1.63145,1.63145,237200000.0
2008-08-01 11:50:00,1.63145,1.6318,1.63145,1.63175,323400000.0
2008-08-01 11:51:00,1.6318,1.6318,1.63155,1.63155,229500000.0
2008-08-01 11:52:00,1.63155,1.63165,1.6315,1.63155,227900000.0
2008-08-01 11:53:00,1.63155,1.6316,1.63155,1.6316,74900000.0
2008-08-01 11:54:00,1.6316,1.6316,1.6316,1.6316,114000000.0
2008-08-01 11:55:00,1.6316,1.63165,1.6316,1.6316,116000000.0
2008-08-01 11:56:00,1.6316,1.6317,1.6316,1.6316,161600000.0
2008-08-01 11:57:00,1.6316,1.6316,1.63155,1.6316,118900000.0
2008-08-01 11:58:00,1.6316,1.6316,1.63155,1.63155,56700000.0
2008-08-01 11:59:00,1.63155,1.6318,1.63155,1.6317,261500000.0
2008-08-01 12:00:00,1.6317,1.6318,1.6317,1.6317,162100000.0
2008-08-01 12:01:00,1.6317,1.63175,1.63165,1.6317,184300000.0
2008-08-01 12:02:00,1.6317,1.6317,1.6316,1.6316,127700000.0
2008-08-01 12:03:00,1.6316,1.6317,1.63155,1.6317,113100000.0
2008-08-01 12:04:00,1.6317,1.63205,1.6317,1.63205,94400000.0
2008-08-01 12:05:00,1.63205,1.6321,1.63195,1.63195,128400000.0
2008-08-01 12:06:00,1.63195,1.632,1.6319,1.6319,170400000.0
2008-08-01 12:07:00,1.6319,1.6321,1.6319,1.63195,137000000.0
2008-08-01 12:08:00,1.63195,1.63225,1.6319,1.6321,236400000.0
2008-08-01 12:09:00,1.6321,1.6322,1.632,1.6321,104000000.0
2008-08-01 12:10:00,1.63215,1.6322,1.6321,1.6321,84400000.0
2008-08-01 12:11:00,1.6321,1.6322,1.6321,1.6321,70100000.0
2008-08-01 12:12:00,1.6321,1.6322,1.63205,1.6321,50100000.0
2008-08-01 12:13:00,1.6321,1.6322,1.63205,1.63205,95200000.0
2008-08-01 12:14:00,1.63205,1.63225,1.632,1.63225,219900000.0
2008-08-01 12:15:00,1.63225,1.6323,1.6322,1.6322,56100000.0
2008-08-01 12:16:00,1.6323,1.6324,1.63225,1.6323,40600000.0
2008-08-01 12:17:00,1.6323,1.6323,1.63225,1.6323,51500000.0
2008-08-01 12:18:00,1.6324,1.6324,1.6323,1.6323,13300000.0
2008-08-01 12:19:00,1.6323,1.6323,1.6323,1.6323,14600000.0
2008-08-01 12:20:00,1.6323,1.6323,1.63225,1.63225,30600000.0
2008-08-01 12:21:00,1.6323,1.63245,1.6323,1.6323,153400000.0
2008-08-01 12:22:00,1.6323,1.6323,1.6323,1.6323,102400000.0
2008-08-01 12:23:00,1.6323,1.6324,1.6323,1.6324,47000000.0
2008-08-01 12:24:00,1.6323,1.6324,1.63225,1.63225,131300000.0
2008-08-01 12:25:00,1.63225,1.6323,1.63215,1.63215,100900000.0
2008-08-01 12:26:00,1.63215,1.6322,1.632,1.632,227800000.0
2008-08-01 12:27:00,1.63205,1.6321,1.632,1.632,17900000.0
2008-08-01 12:28:00,1.63205,1.6321,1.632,1.632,102300000.0
2008-08-01 12:29:00,1.632,1.6321,1.632,1.632,50100000.0
2008-08-01 12:30:00,1.632,1.6321,1.632,1.632,73500000.0
2008-08-01 12:31:00,1.63205,1.63205,1.632,1.632,17400000.0
2008-08-01 12:32:00,1.63205,1.63205,1.632,1.632,15700000.0
2008-08-01 12:33:00,1.632,1.632,1.63185,1.6319,44600000.0
2008-08-01 12:34:00,1.6319,1.63195,1.63185,1.6319,92800000.0
2008-08-01 12:35:00,1.6319,1.632,1.63185,1.63185,74000000.0
2008-08-01 12:36:00,1.63185,1.632,1.63185,1.63185,222500000.0
2008-08-01 12:37:00,1.63185,1.63185,1.63185,1.63185,62500000.0
2008-08-01 12:38:00,1.63185,1.63185,1.63185,1.63185,65900000.0
2008-08-01 12:39:00,1.63185,1.6319,1.6318,1.6319,54900000.0
2008-08-01 12:40:00,1.6319,1.6321,1.6319,1.632,144600000.0
2008-08-01 12:41:00,1.632,1.632,1.632,1.632,159000000.0
2008-08-01 12:42:00,1.632,1.632,1.632,1.632,105300000.0
2008-08-01 12:43:00,1.63195,1.632,1.6319,1.632,233400000.0
2008-08-01 12:44:00,1.632,1.632,1.6319,1.632,392500000.0
2008-08-01 12:45:00,1.632,1.632,1.6319,1.6319,265900000.0
2008-08-01 12:46:00,1.6319,1.6319,1.6319,1.6319,27900000.0
2008-08-01 12:47:00,1.6319,1.63195,1.6319,1.6319,223500000.0
2008-08-01 12:48:00,1.6319,1.632,1.6319,1.6319,290200000.0
2008-08-01 12:49:00,1.6319,1.632,1.6319,1.6319,133300000.0
2008-08-01 12:50:00,1.6319,1.632,1.6319,1.632,27700000.0
2008-08-01 12:51:00,1.632,1.632,1.63195,1.632,27500000.0
2008-08-01 12:52:00,1.63195,1.632,1.6319,1.63195,92300000.0
2008-08-01 12:53:00,1.63195,1.6321,1.6319,1.6321,116100000.0
2008-08-01 12:54:00,1.632,1.632,1.632,1.632,151800000.0
2008-08-01 12:55:00,1.632,1.6321,1.632,1.63205,48600000.0
2008-08-01 12:56:00,1.63205,1.6321,1.632,1.632,142500000.0
2008-08-01 12:57:00,1.632,1.6321,1.632,1.6321,24200000.0
2008-08-01 12:58:00,1.6321,1.6321,1.632,1.63205,190400000.0
2008-08-01 12:59:00,1.632,1.632,1.632,1.632,148200000.0
2008-08-01 13:00:00,1.632,1.6321,1.6316,1.63165,241000000.0
2008-08-01 13:01:00,1.63165,1.63195,1.63155,1.63195,449800000.0
2008-08-01 13:02:00,1.63195,1.632,1.63185,1.63195,211800000.0
2008-08-01 13:03:00,1.63195,1.632,1.63165,1.6317,297200000.0
2008-08-01 13:04:00,1.6317,1.6317,1.6316,1.6316,127600000.0
2008-08-01 13:05:00,1.6316,1.6317,1.63155,1.6316,135300000.0
2008-08-01 13:06:00,1.6316,1.6316,1.63105,1.63105,269900000.0
2008-08-01 13:07:00,1.6311,1.6312,1.63095,1.6311,224400000.0
2008-08-01 13:08:00,1.6311,1.6313,1.6311,1.6313,130900000.0
2008-08-01 13:09:00,1.63125,1.6313,1.63125,1.63125,122900000.0
2008-08-01 13:10:00,1.63125,1.6313,1.6311,1.6311,131100000.0
2008-08-01 13:11:00,1.6311,1.6315,1.6311,1.63145,118400000.0
2008-08-01 13:12:00,1.63145,1.6315,1.6311,1.63115,387300000.0
2008-08-01 13:13:00,1.6312,1.63125,1.63115,1.63115,42400000.0
2008-08-01 13:14:00,1.63115,1.63125,1.63115,1.6312,124100000.0
2008-08-01 13:15:00,1.6312,1.6312,1.6311,1.63115,109400000.0
2008-08-01 13:16:00,1.63115,1.63135,1.6311,1.6313,179800000.0
2008-08-01 13:17:00,1.6313,1.63155,1.63125,1.6314,175200000.0
2008-08-01 13:18:00,1.6314,1.6314,1.6313,1.63135,222200000.0
2008-08-01 13:19:00,1.6314,1.6314,1.6314,1.6314,57900000.0
2008-08-01 13:20:00,1.6314,1.6314,1.6314,1.6314,19200000.0
2008-08-01 13:21:00,1.6314,1.63145,1.6314,1.6314,106400000.0
2008-08-01 13:22:00,1.6314,1.6314,1.6313,1.6313,50000000.0
2008-08-01 13:23:00,1.6313,1.6313,1.6312,1.6312,47600000.0
2008-08-01 13:24:00,1.63125,1.63125,1.63115,1.6312,93100000.0
2008-08-01 13:25:00,1.6312,1.63125,1.6311,1.63115,171900000.0
2008-08-01 13:26:00,1.63115,1.63115,1.6311,1.6311,5100000.0
2008-08-01 13:27:00,1.6311,1.6311,1.63105,1.63105,40700000.0
2008-08-01 13:28:00,1.63105,1.63115,1.631,1.6311,83600000.0
2008-08-01 13:29:00,1.63105,1.6311,1.63105,1.63105,46800000.0
2008-08-01 13:30:00,1.6311,1.6313,1.631,1.6313,134100000.0
2008-08-01 13:31:00,1.63135,1.6315,1.6313,1.63145,158000000.0
2008-08-01 13:32:00,1.63145,1.6317,1.63145,1.63165,260500000.0
2008-08-01 13:33:00,1.63155,1.6317,1.6315,1.6315,253500000.0
2008-08-01 13:34:00,1.6315,1.6316,1.6314,1.6315,234400000.0
2008-08-01 13:35:00,1.6315,1.63155,1.6315,1.63155,21000000.0
2008-08-01 13:36:00,1.63155,1.63155,1.63155,1.63155,142500000.0
2008-08-01 13:37:00,1.63155,1.63155,1.6314,1.6314,147600000.0
2008-08-01 13:38:00,1.6314,1.6315,1.6314,1.63145,120800000.0
2008-08-01 13:39:00,1.63145,1.63155,1.6314,1.6314,205500000.0
2008-08-01 13:40:00,1.6314,1.63145,1.63135,1.6314,101300000.0
2008-08-01 13:41:00,1.6314,1.6314,1.63135,1.63135,92500000.0
2008-08-01 13:42:00,1.63135,1.63135,1.6313,1.63135,111500000.0
2008-08-01 13:43:00,1.63135,1.63135,1.6313,1.6313,189300000.0
2008-08-01 13:44:00,1.6313,1.6314,1.6313,1.6314,284100000.0
2008-08-01 13:45:00,1.63135,1.6314,1.6313,1.6313,166200000.0
2008-08-01 13:46:00,1.6313,1.63135,1.6313,1.6313,85100000.0
2008-08-01 13:47:00,1.6313,1.6313,1.6313,1.6313,76900000.0
2008-08-01 13:48:00,1.6313,1.6314,1.6313,1.6313,140800000.0
2008-08-01 13:49:00,1.6313,1.6313,1.6313,1.6313,70700000.0
2008-08-01 13:50:00,1.6313,1.6313,1.6313,1.6313,83500000.0
2008-08-01 13:51:00,1.6313,1.6313,1.6312,1.6312,49100000.0
2008-08-01 13:52:00,1.6312,1.6313,1.6312,1.6313,194100000.0
2008-08-01 13:53:00,1.63125,1.6319,1.6312,1.6318,120700000.0
2008-08-01 13:54:00,1.6318,1.6319,1.6318,1.6318,47500000.0
2008-08-01 13:55:00,1.6318,1.632,1.6318,1.632,24800000.0
2008-08-01 13:56:00,1.632,1.6321,1.63195,1.63195,392600000.0
2008-08-01 13:57:00,1.63195,1.6321,1.63195,1.6321,146800000.0
2008-08-01 13:58:00,1.632,1.632,1.6316,1.63165,161500000.0
2008-08-01 13:59:00,1.63165,1.6317,1.6316,1.6316,66800000.0
2008-08-01 14:00:00,1.6317,1.6317,1.6316,1.6317,62000000.0
2008-08-01 14:01:00,1.6317,1.632,1.63165,1.6319,153700000.0
2008-08-01 14:02:00,1.632,1.6321,1.6319,1.6319,141500000.0
2008-08-01 14:03:00,1.6319,1.6322,1.6319,1.63205,195200000.0
2008-08-01 14:04:00,1.63205,1.6325,1.63195,1.63245,146300000.0
2008-08-01 14:05:00,1.6325,1.6325,1.63225,1.6323,120900000.0
2008-08-01 14:06:00,1.6323,1.6324,1.63225,1.63235,136900000.0
2008-08-01 14:07:00,1.63235,1.6324,1.63225,1.6323,165800000.0
2008-08-01 14:08:00,1.6323,1.6324,1.63215,1.6322,203300000.0
2008-08-01 14:09:00,1.6322,1.6325,1.6322,1.63225,194100000.0
2008-08-01 14:10:00,1.63225,1.6324,1.63215,1.6324,195500000.0
2008-08-01 14:11:00,1.63245,1.6326,1.63205,1.63215,343000000.0
2008-08-01 14:12:00,1.63215,1.63235,1.632,1.63225,140000000.0
2008-08-01 14:13:00,1.6323,1.63235,1.6321,1.63225,167000000.0
2008-08-01 14:14:00,1.63225,1.6324,1.63225,1.6323,240600000.0
2008-08-01 14:15:00,1.63225,1.63235,1.6318,1.63185,262700000.0
2008-08-01 14:16:00,1.63175,1.63225,1.6316,1.632,265200000.0
2008-08-01 14:17:00,1.63195,1.6321,1.6319,1.63195,119400000.0
2008-08-01 14:18:00,1.63195,1.632,1.63195,1.63195,107700000.0
2008-08-01 14:19:00,1.63195,1.6323,1.63175,1.63225,240000000.0
2008-08-01 14:20:00,1.63215,1.63265,1.63195,1.632,329600000.0
2008-08-01 14:21:00,1.6321,1.6321,1.6317,1.63185,232000000.0
2008-08-01 14:22:00,1.63185,1.63185,1.63175,1.63175,35000000.0
2008-08-01 14:23:00,1.63175,1.63185,1.6317,1.6318,121400000.0
2008-08-01 14:24:00,1.6319,1.632,1.63175,1.63185,131800000.0
2008-08-01 14:25:00,1.63175,1.6318,1.63155,1.6316,234000000.0
2008-08-01 14:26:00,1.6316,1.6322,1.6315,1.6322,235600000.0
2008-08-01 14:27:00,1.6323,1.6324,1.63195,1.63215,248200000.0
2008-08-01 14:28:00,1.63215,1.6323,1.6318,1.6319,187000000.0
2008-08-01 14:29:00,1.632,1.6327,1.63175,1.63197,347800001.0
2008-08-01 14:30:00,1.63197,1.63215,1.6304,1.63125,720700001.0
2008-08-01 14:31:00,1.631,1.6315,1.6307,1.63125,1001900003.0
2008-08-01 14:32:00,1.63135,1.632,1.6313,1.6317,1301799998.0
2008-08-01 14:33:00,1.6317,1.6323,1.63105,1.6316,828700007.0
2008-08-01 14:34:00,1.6316,1.6321,1.6312,1.6319,1744799990.0
2008-08-01 14:35:00,1.6319,1.6323,1.63175,1.6322,809600000.0
2008-08-01 14:36:00,1.6322,1.6322,1.631,1.6311,948799994.0
2008-08-01 14:37:00,1.6311,1.6315,1.6307,1.6314,1131600003.0
2008-08-01 14:38:00,1.6314,1.6314,1.6302,1.63075,528600002.0
2008-08-01 14:39:00,1.6307,1.631,1.63035,1.6308,874399999.0
2008-08-01 14:40:00,1.6308,1.6308,1.6305,1.6306,362900000.0
2008-08-01 14:41:00,1.63055,1.6313,1.6305,1.631,487400000.0
2008-08-01 14:42:00,1.631,1.6314,1.631,1.631,266599999.0
2008-08-01 14:43:00,1.6311,1.6311,1.6305,1.6306,250900000.0
2008-08-01 14:44:00,1.6306,1.6309,1.63045,1.6305,279300000.0
2008-08-01 14:45:00,1.6306,1.6309,1.6305,1.6307,184400000.0
2008-08-01 14:46:00,1.6307,1.6309,1.6306,1.63065,181600000.0
2008-08-01 14:47:00,1.6307,1.6311,1.63065,1.63075,309000000.0
2008-08-01 14:48:00,1.63075,1.6311,1.63075,1.63095,349900000.0
2008-08-01 14:49:00,1.631,1.6311,1.63085,1.6311,226600000.0
2008-08-01 14:50:00,1.6311,1.6314,1.6311,1.63125,165700000.0
2008-08-01 14:51:00,1.63125,1.6317,1.6311,1.6317,277100000.0
2008-08-01 14:52:00,1.6317,1.6319,1.6315,1.6318,411200000.0
2008-08-01 14:53:00,1.6319,1.6319,1.6316,1.63165,321100000.0
2008-08-01 14:54:00,1.63165,1.6318,1.6314,1.6318,215600000.0
2008-08-01 14:55:00,1.6317,1.6317,1.6314,1.6316,277500000.0
2008-08-01 14:56:00,1.6315,1.6316,1.631,1.631,304100000.0
2008-08-01 14:57:00,1.631,1.63125,1.631,1.631,195100000.0
2008-08-01 14:58:00,1.631,1.6312,1.631,1.63105,152900000.0
2008-08-01 14:59:00,1.63105,1.6313,1.6308,1.6313,185600000.0
2008-08-01 15:00:00,1.6313,1.6316,1.63115,1.6313,369800000.0
2008-08-01 15:01:00,1.63135,1.6317,1.63135,1.6317,205100000.0
2008-08-01 15:02:00,1.6317,1.6317,1.6314,1.6316,154200000.0
2008-08-01 15:03:00,1.6316,1.6317,1.63155,1.6316,210800000.0
2008-08-01 15:04:00,1.6316,1.6316,1.63135,1.6314,211200000.0
2008-08-01 15:05:00,1.6314,1.6323,1.6314,1.63185,345800000.0
2008-08-01 15:06:00,1.6318,1.632,1.63175,1.63175,339500000.0
2008-08-01 15:07:00,1.6318,1.6319,1.6317,1.63175,231000000.0
2008-08-01 15:08:00,1.63175,1.6321,1.63165,1.6321,142100000.0
2008-08-01 15:09:00,1.632,1.6322,1.63175,1.63205,387900000.0
2008-08-01 15:10:00,1.632,1.6321,1.63195,1.63195,55000000.0
2008-08-01 15:11:00,1.63195,1.632,1.63175,1.6319,159200000.0
2008-08-01 15:12:00,1.6319,1.6321,1.63185,1.63185,192800000.0
2008-08-01 15:13:00,1.63195,1.6322,1.63185,1.632,419700000.0
2008-08-01 15:14:00,1.632,1.632,1.63115,1.63115,413100001.0
2008-08-01 15:15:00,1.63115,1.6312,1.63075,1.63085,282000001.0
2008-08-01 15:16:00,1.63085,1.6312,1.6307,1.6311,223200000.0
2008-08-01 15:17:00,1.63125,1.6314,1.6311,1.6312,299500000.0
2008-08-01 15:18:00,1.6313,1.6319,1.6312,1.6318,287100000.0
2008-08-01 15:19:00,1.6318,1.6319,1.6315,1.6315,220900000.0
2008-08-01 15:20:00,1.6315,1.6317,1.63145,1.6315,248000000.0
2008-08-01 15:21:00,1.6315,1.6315,1.6313,1.6314,256900001.0
2008-08-01 15:22:00,1.6314,1.6315,1.63115,1.6312,328400000.0
2008-08-01 15:23:00,1.6312,1.63145,1.6311,1.63145,161400000.0
2008-08-01 15:24:00,1.6315,1.6318,1.6315,1.6316,268400000.0
2008-08-01 15:25:00,1.63165,1.63165,1.6315,1.6316,105400000.0
2008-08-01 15:26:00,1.6316,1.6317,1.6316,1.63165,95300000.0
2008-08-01 15:27:00,1.63165,1.6317,1.6315,1.6316,151300000.0
2008-08-01 15:28:00,1.6316,1.63165,1.6315,1.63155,112900000.0
2008-08-01 15:29:00,1.6316,1.6316,1.63155,1.63155,100900000.0
2008-08-01 15:30:00,1.63155,1.6318,1.6314,1.6314,254800000.0
2008-08-01 15:31:00,1.6314,1.63145,1.6311,1.6312,181600000.0
2008-08-01 15:32:00,1.6312,1.6312,1.6308,1.63085,148300000.0
2008-08-01 15:33:00,1.6309,1.6311,1.6309,1.6311,153700000.0
2008-08-01 15:34:00,1.6311,1.6311,1.6309,1.6309,179800000.0
2008-08-01 15:35:00,1.6309,1.6312,1.6309,1.6312,150300000.0
2008-08-01 15:36:00,1.63115,1.63125,1.63105,1.6311,275700000.0
2008-08-01 15:37:00,1.6311,1.6312,1.6311,1.63115,303300000.0
2008-08-01 15:38:00,1.6311,1.63115,1.6309,1.6309,296200000.0
2008-08-01 15:39:00,1.63095,1.6311,1.6308,1.63085,219300000.0
2008-08-01 15:40:00,1.6309,1.6309,1.6308,1.63085,367000000.0
2008-08-01 15:41:00,1.63085,1.6312,1.63085,1.6311,241300000.0
2008-08-01 15:42:00,1.6311,1.6311,1.631,1.631,71200000.0
2008-08-01 15:43:00,1.631,1.631,1.6308,1.63085,146300000.0
2008-08-01 15:44:00,1.6309,1.6311,1.6308,1.6309,133100000.0
2008-08-01 15:45:00,1.63085,1.63085,1.6306,1.6306,140900000.0
2008-08-01 15:46:00,1.6306,1.6306,1.6305,1.6306,113700000.0
2008-08-01 15:47:00,1.6306,1.6309,1.6306,1.6309,74400000.0
2008-08-01 15:48:00,1.631,1.631,1.6307,1.6309,243900000.0
2008-08-01 15:49:00,1.631,1.6311,1.6307,1.631,236300000.0
2008-08-01 15:50:00,1.631,1.6312,1.63085,1.63085,266500000.0
2008-08-01 15:51:00,1.6309,1.63115,1.6308,1.63085,273100000.0
2008-08-01 15:52:00,1.6309,1.6309,1.6305,1.6306,227700000.0
2008-08-01 15:53:00,1.6306,1.6311,1.6306,1.6309,230700000.0
2008-08-01 15:54:00,1.63075,1.6309,1.6305,1.6305,320300000.0
2008-08-01 15:55:00,1.6306,1.6311,1.6305,1.6309,319400000.0
2008-08-01 15:56:00,1.6309,1.631,1.6307,1.6308,389500000.0
2008-08-01 15:57:00,1.6308,1.6313,1.63075,1.6313,207200000.0
2008-08-01 15:58:00,1.6313,1.63135,1.63095,1.63115,223100000.0
2008-08-01 15:59:00,1.6311,1.6312,1.6309,1.6311,186500000.0
2008-08-01 16:00:00,1.63115,1.6319,1.631,1.63155,398800000.0
2008-08-01 16:01:00,1.63155,1.6317,1.6313,1.63145,305200000.0
2008-08-01 16:02:00,1.63145,1.6315,1.631,1.6312,340500000.0
2008-08-01 16:03:00,1.63115,1.6312,1.63085,1.631,367700000.0
2008-08-01 16:04:00,1.631,1.6319,1.63095,1.63185,315300000.0
2008-08-01 16:05:00,1.63185,1.632,1.63165,1.63185,276800000.0
2008-08-01 16:06:00,1.63185,1.6319,1.6314,1.63145,450500000.0
2008-08-01 16:07:00,1.63145,1.63145,1.6307,1.63075,623799998.0
2008-08-01 16:08:00,1.6307,1.6309,1.6304,1.63085,461899999.0
2008-08-01 16:09:00,1.6309,1.6315,1.6309,1.63135,405300001.0
2008-08-01 16:10:00,1.63135,1.6317,1.6311,1.6312,312000000.0
2008-08-01 16:11:00,1.63115,1.6313,1.63095,1.6313,249000000.0
2008-08-01 16:12:00,1.6313,1.6314,1.63085,1.63105,317900001.0
2008-08-01 16:13:00,1.63105,1.6314,1.63105,1.63135,290300000.0
2008-08-01 16:14:00,1.63135,1.63175,1.6312,1.6315,377600000.0
2008-08-01 16:15:00,1.6315,1.6318,1.6314,1.6315,345999999.0
2008-08-01 16:16:00,1.63145,1.6316,1.63125,1.6316,179600000.0
2008-08-01 16:17:00,1.6315,1.6318,1.63145,1.6317,195500000.0
2008-08-01 16:18:00,1.6316,1.6318,1.6315,1.6317,316600000.0
2008-08-01 16:19:00,1.6317,1.6319,1.6314,1.63145,314700000.0
2008-08-01 16:20:00,1.6315,1.6318,1.6313,1.6316,262500000.0
2008-08-01 16:21:00,1.6316,1.6316,1.6313,1.6316,264900000.0
2008-08-01 16:22:00,1.6315,1.6319,1.63135,1.63145,310800000.0
2008-08-01 16:23:00,1.63145,1.6316,1.6313,1.63135,408800000.0
2008-08-01 16:24:00,1.63135,1.63145,1.631,1.6311,299699998.0
2008-08-01 16:25:00,1.6311,1.63145,1.631,1.6313,314900000.0
2008-08-01 16:26:00,1.6313,1.63145,1.6311,1.63145,280000000.0
2008-08-01 16:27:00,1.63145,1.6323,1.63145,1.6323,185600000.0
2008-08-01 16:28:00,1.6323,1.6323,1.63185,1.6319,284600000.0
2008-08-01 16:29:00,1.6319,1.6319,1.6315,1.6318,207200000.0
2008-08-01 16:30:00,1.63175,1.6322,1.6317,1.63185,386800000.0
2008-08-01 16:31:00,1.6319,1.632,1.6317,1.63175,144100000.0
2008-08-01 16:32:00,1.63175,1.6321,1.63175,1.63205,337200000.0
2008-08-01 16:33:00,1.63205,1.6322,1.6319,1.63205,321600000.0
2008-08-01 16:34:00,1.632,1.6321,1.6319,1.6321,177800000.0
2008-08-01 16:35:00,1.63205,1.6323,1.63185,1.63195,382800000.0
2008-08-01 16:36:00,1.63195,1.6322,1.63195,1.6321,270000000.0
2008-08-01 16:37:00,1.6321,1.63245,1.63205,1.6323,281799999.0
2008-08-01 16:38:00,1.6324,1.6327,1.63215,1.6325,392400000.0
2008-08-01 16:39:00,1.63255,1.63265,1.63225,1.63235,397399999.0
2008-08-01 16:40:00,1.63235,1.6326,1.6322,1.6324,462000001.0
2008-08-01 16:41:00,1.63245,1.63245,1.63195,1.6322,215300000.0
2008-08-01 16:42:00,1.6322,1.6324,1.63205,1.63235,213300000.0
2008-08-01 16:43:00,1.63235,1.6324,1.63195,1.6321,229100000.0
2008-08-01 16:44:00,1.6321,1.6323,1.63195,1.63205,242900001.0
2008-08-01 16:45:00,1.63205,1.63245,1.63195,1.63235,231400000.0
2008-08-01 16:46:00,1.63235,1.6324,1.6322,1.63235,181500000.0
2008-08-01 16:47:00,1.63235,1.6324,1.6322,1.6323,184200000.0
2008-08-01 16:48:00,1.6323,1.6324,1.6322,1.6324,173600000.0
2008-08-01 16:49:00,1.6324,1.6324,1.6321,1.63225,186900000.0
2008-08-01 16:50:00,1.63225,1.63245,1.63225,1.6323,176600000.0
2008-08-01 16:51:00,1.6323,1.63235,1.6322,1.6322,92200000.0
2008-08-01 16:52:00,1.6322,1.6322,1.6321,1.6321,135700000.0
2008-08-01 16:53:00,1.6321,1.6322,1.63205,1.6322,430699999.0
2008-08-01 16:54:00,1.6322,1.6323,1.6321,1.6323,167000000.0
2008-08-01 16:55:00,1.6323,1.6325,1.6323,1.63245,175800000.0
2008-08-01 16:56:00,1.6324,1.6325,1.6322,1.6322,231700000.0
2008-08-01 16:57:00,1.6322,1.6322,1.6318,1.632,230800002.0
2008-08-01 16:58:00,1.632,1.6322,1.6319,1.6319,231600000.0
2008-08-01 16:59:00,1.6319,1.632,1.6317,1.6317,291800000.0
2008-08-01 17:00:00,1.6318,1.6318,1.6315,1.6317,248400001.0
2008-08-01 17:01:00,1.6317,1.6318,1.6313,1.6317,338100001.0
2008-08-01 17:02:00,1.6317,1.6317,1.6312,1.6315,163500000.0
2008-08-01 17:03:00,1.6315,1.6316,1.63135,1.6314,125700000.0
2008-08-01 17:04:00,1.6314,1.6314,1.6312,1.6312,212700000.0
2008-08-01 17:05:00,1.6312,1.6314,1.6312,1.6312,121300000.0
2008-08-01 17:06:00,1.6312,1.6313,1.6312,1.6312,90800000.0
2008-08-01 17:07:00,1.6312,1.63145,1.6312,1.63135,94200000.0
2008-08-01 17:08:00,1.63135,1.6315,1.6313,1.6314,239300000.0
2008-08-01 17:09:00,1.6314,1.6314,1.63135,1.6314,101400000.0
2008-08-01 17:10:00,1.6314,1.63155,1.6314,1.6314,152200000.0
2008-08-01 17:11:00,1.6314,1.6318,1.6313,1.6313,342800000.0
2008-08-01 17:12:00,1.6312,1.6314,1.6312,1.6314,237500000.0
2008-08-01 17:13:00,1.6314,1.63155,1.6313,1.6314,159100000.0
2008-08-01 17:14:00,1.6314,1.63155,1.6313,1.6315,155900000.0
2008-08-01 17:15:00,1.6315,1.6315,1.6314,1.63145,94800000.0
2008-08-01 17:16:00,1.63145,1.6315,1.6313,1.6314,147600000.0
2008-08-01 17:17:00,1.6314,1.6316,1.6313,1.63145,169100000.0
2008-08-01 17:18:00,1.63145,1.6316,1.63135,1.63145,143500000.0
2008-08-01 17:19:00,1.63145,1.6316,1.63145,1.63155,60200000.0
2008-08-01 17:20:00,1.63155,1.6317,1.63145,1.6315,85900000.0
2008-08-01 17:21:00,1.6316,1.6316,1.6315,1.6316,293700000.0
2008-08-01 17:22:00,1.6316,1.6317,1.6316,1.63165,175600000.0
2008-08-01 17:23:00,1.63165,1.6318,1.6315,1.63155,219900000.0
2008-08-01 17:24:00,1.6315,1.6315,1.63125,1.63125,119600000.0
2008-08-01 17:25:00,1.63125,1.6314,1.6312,1.63125,191800000.0
2008-08-01 17:26:00,1.63125,1.6313,1.6312,1.6313,64800000.0
2008-08-01 17:27:00,1.6313,1.6315,1.63115,1.63145,98000000.0
2008-08-01 17:28:00,1.63145,1.63155,1.6314,1.6315,67700000.0
2008-08-01 17:29:00,1.6315,1.63165,1.6315,1.6315,179300000.0
2008-08-01 17:30:00,1.6315,1.6319,1.6315,1.6317,296800000.0
2008-08-01 17:31:00,1.6317,1.6317,1.63165,1.6317,253800000.0
2008-08-01 17:32:00,1.6317,1.6319,1.6317,1.6319,209300000.0
2008-08-01 17:33:00,1.632,1.63205,1.6317,1.6317,278800000.0
2008-08-01 17:34:00,1.6317,1.6321,1.6317,1.63205,156500000.0
2008-08-01 17:35:00,1.63205,1.6321,1.63185,1.63205,201100000.0
2008-08-01 17:36:00,1.63205,1.63205,1.63185,1.6319,136600000.0
2008-08-01 17:37:00,1.63195,1.63215,1.63185,1.63185,284500000.0
2008-08-01 17:38:00,1.63185,1.632,1.63165,1.6317,315400000.0
2008-08-01 17:39:00,1.6317,1.6318,1.63155,1.6316,248200000.0
2008-08-01 17:40:00,1.6316,1.6316,1.63145,1.63155,399000000.0
2008-08-01 17:41:00,1.63155,1.6316,1.6315,1.63155,385700000.0
2008-08-01 17:42:00,1.63155,1.63155,1.6315,1.6315,58900000.0
2008-08-01 17:43:00,1.6315,1.6316,1.6315,1.6316,78100000.0
2008-08-01 17:44:00,1.6316,1.6317,1.63155,1.6316,165700000.0
2008-08-01 17:45:00,1.63165,1.6317,1.6316,1.6316,97100000.0
2008-08-01 17:46:00,1.6317,1.6318,1.6315,1.6315,223900000.0
2008-08-01 17:47:00,1.6315,1.6317,1.6315,1.6317,103900000.0
2008-08-01 17:48:00,1.6317,1.63185,1.63155,1.63185,125900000.0
2008-08-01 17:49:00,1.63185,1.632,1.63165,1.63175,306800000.0
2008-08-01 17:50:00,1.63175,1.63175,1.6315,1.6315,224500000.0
2008-08-01 17:51:00,1.6315,1.6316,1.63145,1.63155,172700000.0
2008-08-01 17:52:00,1.63155,1.6316,1.63155,1.63155,130300000.0
2008-08-01 17:53:00,1.63155,1.6317,1.6315,1.6315,243000000.0
2008-08-01 17:54:00,1.6315,1.63175,1.6315,1.6315,236100000.0
2008-08-01 17:55:00,1.6315,1.63155,1.63145,1.6315,195600000.0
2008-08-01 17:56:00,1.6315,1.63155,1.63145,1.6315,52100000.0
2008-08-01 17:57:00,1.63155,1.6316,1.6315,1.6316,134200000.0
2008-08-01 17:58:00,1.6316,1.6317,1.6315,1.63155,187600000.0
2008-08-01 17:59:00,1.6315,1.63155,1.63135,1.6314,283800000.0
2008-08-01 18:00:00,1.63135,1.6314,1.63095,1.6311,220300000.0
2008-08-01 18:01:00,1.63105,1.6313,1.63105,1.63105,542400000.0
2008-08-01 18:02:00,1.63105,1.6311,1.63095,1.631,118400000.0
2008-08-01 18:03:00,1.631,1.631,1.6309,1.631,94800000.0
2008-08-01 18:04:00,1.631,1.631,1.6309,1.63095,74100000.0
2008-08-01 18:05:00,1.63095,1.6313,1.63095,1.6313,105900000.0
2008-08-01 18:06:00,1.6313,1.6314,1.63105,1.63105,157900000.0
2008-08-01 18:07:00,1.63105,1.6313,1.63105,1.6312,195000000.0
2008-08-01 18:08:00,1.6312,1.6313,1.63105,1.63105,431700000.0
2008-08-01 18:09:00,1.63105,1.63105,1.63095,1.63105,79800000.0
2008-08-01 18:10:00,1.63105,1.6312,1.631,1.6312,126500000.0
2008-08-01 18:11:00,1.6311,1.6312,1.6311,1.6312,14900000.0
2008-08-01 18:12:00,1.6312,1.6312,1.6312,1.6312,16000000.0
2008-08-01 18:13:00,1.6312,1.6314,1.6312,1.6314,25500000.0
2008-08-01 18:14:00,1.6313,1.6314,1.6313,1.6313,27600000.0
2008-08-01 18:15:00,1.6313,1.6317,1.6313,1.6317,86300000.0
2008-08-01 18:16:00,1.6317,1.6317,1.6315,1.63165,120400000.0
2008-08-01 18:17:00,1.63165,1.6317,1.6314,1.6316,166400000.0
2008-08-01 18:18:00,1.6317,1.6318,1.63165,1.6317,78000000.0
2008-08-01 18:19:00,1.6317,1.6317,1.6317,1.6317,42800000.0
2008-08-01 18:20:00,1.63165,1.6318,1.63165,1.63175,113800000.0
2008-08-01 18:21:00,1.63175,1.63185,1.63145,1.63155,179400000.0
2008-08-01 18:22:00,1.63155,1.6316,1.63135,1.63135,296700000.0
2008-08-01 18:23:00,1.6314,1.63165,1.6313,1.63155,275300000.0
2008-08-01 18:24:00,1.63155,1.63175,1.6315,1.63155,235100000.0
2008-08-01 18:25:00,1.63155,1.63165,1.63145,1.63165,139900000.0
2008-08-01 18:26:00,1.63165,1.6317,1.63145,1.63145,112600000.0
2008-08-01 18:27:00,1.63145,1.63165,1.6314,1.63165,273900000.0
2008-08-01 18:28:00,1.6316,1.63165,1.6314,1.63145,313100000.0
2008-08-01 18:29:00,1.63145,1.6315,1.6314,1.6314,154200000.0
2008-08-01 18:30:00,1.6314,1.6315,1.6314,1.63145,80700000.0
2008-08-01 18:31:00,1.6315,1.6316,1.63145,1.6315,110500000.0
2008-08-01 18:32:00,1.6315,1.6316,1.6315,1.6315,46200000.0
2008-08-01 18:33:00,1.6315,1.6316,1.6315,1.6315,109500000.0
2008-08-01 18:34:00,1.6315,1.6317,1.6315,1.6317,71200000.0
2008-08-01 18:35:00,1.6316,1.6318,1.6316,1.6318,145500000.0
2008-08-01 18:36:00,1.6318,1.6318,1.6318,1.6318,80600000.0
2008-08-01 18:37:00,1.6318,1.6319,1.6318,1.6318,87000000.0
2008-08-01 18:38:00,1.6318,1.6318,1.6318,1.6318,16800000.0
2008-08-01 18:39:00,1.6318,1.6318,1.6318,1.6318,21200000.0
2008-08-01 18:40:00,1.6318,1.6318,1.6314,1.6314,87400000.0
2008-08-01 18:41:00,1.6314,1.63175,1.6314,1.6316,92500000.0
2008-08-01 18:42:00,1.6316,1.6317,1.6316,1.6317,38700000.0
2008-08-01 18:43:00,1.6317,1.6317,1.63145,1.63145,223400000.0
2008-08-01 18:44:00,1.63145,1.6317,1.63145,1.63165,175800000.0
2008-08-01 18:45:00,1.63165,1.6317,1.6316,1.6317,81600000.0
2008-08-01 18:46:00,1.6317,1.6318,1.6317,1.6318,38100000.0
2008-08-01 18:47:00,1.6318,1.6319,1.6318,1.6319,30600000.0
2008-08-01 18:48:00,1.6319,1.632,1.6318,1.632,41500000.0
2008-08-01 18:49:00,1.632,1.6322,1.632,1.632,123600000.0
2008-08-01 18:50:00,1.632,1.6321,1.63195,1.632,69900000.0
2008-08-01 18:51:00,1.6321,1.6321,1.63185,1.6319,98000000.0
2008-08-01 18:52:00,1.6319,1.632,1.63185,1.632,155800000.0
2008-08-01 18:53:00,1.632,1.632,1.6317,1.6317,214600000.0
2008-08-01 18:54:00,1.6317,1.6321,1.6317,1.632,156900000.0
2008-08-01 18:55:00,1.632,1.6321,1.63195,1.63205,91400000.0
2008-08-01 18:56:00,1.63205,1.6322,1.63195,1.632,100000000.0
2008-08-01 18:57:00,1.632,1.6322,1.632,1.6322,101800000.0
2008-08-01 18:58:00,1.6322,1.63225,1.63205,1.6322,118400000.0
2008-08-01 18:59:00,1.6322,1.6322,1.63195,1.6321,84400000.0
2008-08-01 19:00:00,1.6322,1.6323,1.63205,1.6323,71800000.0
2008-08-01 19:01:00,1.6322,1.6322,1.63205,1.63205,59500000.0
2008-08-01 19:02:00,1.63205,1.6321,1.63195,1.63195,20600000.0
2008-08-01 19:03:00,1.63195,1.632,1.6319,1.632,85200000.0
2008-08-01 19:04:00,1.63195,1.632,1.63185,1.632,41100000.0
2008-08-01 19:05:00,1.6319,1.6321,1.63175,1.63175,84900000.0
2008-08-01 19:06:00,1.63175,1.6318,1.63175,1.6318,23500000.0
2008-08-01 19:07:00,1.6318,1.6318,1.6318,1.6318,15000000.0
2008-08-01 19:08:00,1.6318,1.6319,1.6317,1.6319,35300000.0
2008-08-01 19:09:00,1.6319,1.6319,1.6318,1.6318,4900000.0
2008-08-01 19:10:00,1.6319,1.6319,1.6318,1.6319,56800000.0
2008-08-01 19:11:00,1.63185,1.632,1.63185,1.63185,67400000.0
2008-08-01 19:12:00,1.6319,1.632,1.6318,1.6319,98500000.0
2008-08-01 19:13:00,1.6319,1.632,1.63175,1.63175,82100000.0
2008-08-01 19:14:00,1.6318,1.6319,1.63175,1.63185,332700000.0
2008-08-01 19:15:00,1.63185,1.6319,1.6317,1.63175,169100000.0
2008-08-01 19:16:00,1.63175,1.6318,1.63175,1.6318,88500000.0
2008-08-01 19:17:00,1.6318,1.632,1.63175,1.632,135300000.0
2008-08-01 19:18:00,1.632,1.632,1.63185,1.632,32300000.0
2008-08-01 19:19:00,1.632,1.6321,1.63195,1.63205,24400000.0
2008-08-01 19:20:00,1.63205,1.6322,1.63205,1.6321,43200000.0
2008-08-01 19:21:00,1.6322,1.6322,1.632,1.6321,31300000.0
2008-08-01 19:22:00,1.6321,1.6321,1.63195,1.63195,52000000.0
2008-08-01 19:23:00,1.63195,1.6322,1.63195,1.632,82400000.0
2008-08-01 19:24:00,1.6321,1.6321,1.63195,1.6321,79400000.0
2008-08-01 19:25:00,1.6321,1.6321,1.63195,1.63195,88200000.0
2008-08-01 19:26:00,1.63195,1.6322,1.63195,1.63195,100100000.0
2008-08-01 19:27:00,1.63195,1.6321,1.63195,1.6321,30600000.0
2008-08-01 19:28:00,1.6321,1.6322,1.632,1.63205,182500000.0
2008-08-01 19:29:00,1.63205,1.6323,1.63205,1.63215,452200000.0
2008-08-01 19:30:00,1.63215,1.6324,1.63215,1.6324,126600000.0
2008-08-01 19:31:00,1.63225,1.6323,1.63215,1.63215,67600000.0
2008-08-01 19:32:00,1.6323,1.6323,1.63215,1.6322,40000000.0
2008-08-01 19:33:00,1.6322,1.6324,1.6322,1.6323,243600000.0
2008-08-01 19:34:00,1.6323,1.6325,1.6322,1.63235,217200000.0
2008-08-01 19:35:00,1.6324,1.6325,1.6324,1.63245,107400000.0
2008-08-01 19:36:00,1.63245,1.6326,1.63245,1.6326,130000000.0
2008-08-01 19:37:00,1.6326,1.6327,1.6325,1.6327,59500000.0
2008-08-01 19:38:00,1.6327,1.6327,1.63225,1.6324,203700000.0
2008-08-01 19:39:00,1.6323,1.6324,1.63225,1.6324,249700000.0
2008-08-01 19:40:00,1.6324,1.6324,1.63215,1.63215,95900000.0
2008-08-01 19:41:00,1.63215,1.6324,1.63215,1.6322,144000000.0
2008-08-01 19:42:00,1.6323,1.6324,1.63225,1.63235,488700000.0
2008-08-01 19:43:00,1.6324,1.6324,1.63225,1.6323,95800000.0
2008-08-01 19:44:00,1.6323,1.6324,1.63225,1.6323,330500000.0
2008-08-01 19:45:00,1.6323,1.63235,1.63215,1.6322,225200000.0
2008-08-01 19:46:00,1.6321,1.6322,1.6321,1.6322,41900000.0
2008-08-01 19:47:00,1.6322,1.6322,1.6321,1.6321,608500000.0
2008-08-01 19:48:00,1.6321,1.6324,1.6321,1.6323,680400000.0
2008-08-01 19:49:00,1.6323,1.6324,1.63225,1.6323,86800000.0
2008-08-01 19:50:00,1.6323,1.6324,1.6323,1.63235,20600000.0
2008-08-01 19:51:00,1.63235,1.6324,1.63215,1.6323,121500000.0
2008-08-01 19:52:00,1.6323,1.6324,1.63225,1.6323,338100000.0
2008-08-01 19:53:00,1.6323,1.6324,1.63225,1.6323,530200000.0
2008-08-01 19:54:00,1.6323,1.63235,1.6322,1.6323,563100000.0
2008-08-01 19:55:00,1.6323,1.6323,1.63225,1.6323,80800000.0
2008-08-01 19:56:00,1.6322,1.6323,1.632,1.6322,160200000.0
2008-08-01 19:57:00,1.6322,1.6322,1.6321,1.6322,207700000.0
2008-08-01 19:58:00,1.6321,1.6324,1.63205,1.6323,262100000.0
2008-08-01 19:59:00,1.6324,1.6324,1.6322,1.6324,158800000.0
2008-08-01 20:00:00,1.6324,1.6325,1.63225,1.6324,196500000.0
2008-08-01 20:01:00,1.6324,1.6324,1.63205,1.6321,141000000.0
2008-08-01 20:02:00,1.6321,1.6325,1.632,1.63225,320700000.0
2008-08-01 20:03:00,1.6323,1.6324,1.63225,1.6324,427600000.0
2008-08-01 20:04:00,1.6324,1.6333,1.6323,1.63275,343500000.0
2008-08-01 20:05:00,1.63275,1.6328,1.63255,1.6327,195100000.0
2008-08-01 20:06:00,1.6327,1.6328,1.6326,1.63265,363700000.0
2008-08-01 20:07:00,1.6327,1.6329,1.63265,1.6327,134500000.0
2008-08-01 20:08:00,1.6327,1.6328,1.6326,1.63265,199000000.0
2008-08-01 20:09:00,1.6327,1.6328,1.6325,1.6327,187100000.0
2008-08-01 20:10:00,1.6327,1.6328,1.63255,1.63255,111100000.0
2008-08-01 20:11:00,1.63255,1.6327,1.63235,1.6326,184100000.0
2008-08-01 20:12:00,1.6326,1.6328,1.6326,1.6326,158300000.0
2008-08-01 20:13:00,1.6326,1.6327,1.6322,1.63225,271000000.0
2008-08-01 20:14:00,1.63225,1.6326,1.63215,1.63225,265700000.0
2008-08-01 20:15:00,1.63225,1.6324,1.63225,1.63225,101300000.0
2008-08-01 20:16:00,1.63225,1.6324,1.6322,1.63225,183900000.0
2008-08-01 20:17:00,1.63225,1.6326,1.63225,1.6325,147100000.0
2008-08-01 20:18:00,1.6326,1.6326,1.63235,1.63235,81800000.0
2008-08-01 20:19:00,1.63235,1.6326,1.63235,1.63245,221100000.0
2008-08-01 20:20:00,1.63245,1.6326,1.63245,1.6325,398300000.0
2008-08-01 20:21:00,1.6325,1.6326,1.63245,1.6325,133700000.0
2008-08-01 20:22:00,1.63245,1.6326,1.63245,1.63255,168800000.0
2008-08-01 20:23:00,1.63255,1.6326,1.6324,1.6324,32600000.0
2008-08-01 20:24:00,1.6324,1.6324,1.6324,1.6324,7000000.0
2008-08-01 20:25:00,1.6324,1.6324,1.6324,1.6324,12800000.0
2008-08-01 20:26:00,1.6323,1.6323,1.6323,1.6323,22800000.0
2008-08-01 20:27:00,1.6323,1.6324,1.6322,1.63235,71500000.0
2008-08-01 20:28:00,1.6324,1.6325,1.6324,1.6324,44700000.0
2008-08-01 20:29:00,1.63235,1.6324,1.63235,1.63235,44000000.0
2008-08-01 20:30:00,1.6324,1.6326,1.63235,1.63255,101600000.0
2008-08-01 20:31:00,1.63255,1.6327,1.6324,1.63245,204900000.0
2008-08-01 20:32:00,1.63245,1.6328,1.63245,1.6328,128100000.0
2008-08-01 20:33:00,1.6328,1.6329,1.6327,1.6329,56400000.0
2008-08-01 20:34:00,1.6328,1.6329,1.63265,1.6329,63700000.0
2008-08-01 20:35:00,1.6329,1.6329,1.63275,1.6329,217600000.0
2008-08-01 20:36:00,1.6329,1.6329,1.63275,1.6328,31000000.0
2008-08-01 20:37:00,1.6329,1.6329,1.6327,1.6328,75400000.0
2008-08-01 20:38:00,1.63275,1.6329,1.63275,1.6329,60600000.0
2008-08-01 20:39:00,1.6329,1.6329,1.63275,1.63275,25300000.0
2008-08-01 20:40:00,1.6327,1.6328,1.6326,1.63275,54900000.0
2008-08-01 20:41:00,1.63275,1.6329,1.63275,1.6328,118600000.0
2008-08-01 20:42:00,1.6328,1.6329,1.63265,1.6327,68400000.0
2008-08-01 20:43:00,1.6327,1.6328,1.6327,1.6328,40300000.0
2008-08-01 20:44:00,1.6327,1.6329,1.6327,1.6328,113300000.0
2008-08-01 20:45:00,1.6328,1.6329,1.6326,1.6326,93300000.0
2008-08-01 20:46:00,1.6326,1.6328,1.63255,1.6328,130400000.0
2008-08-01 20:47:00,1.6327,1.633,1.6327,1.6328,93300000.0
2008-08-01 20:48:00,1.6329,1.6329,1.6328,1.6328,16300000.0
2008-08-01 20:49:00,1.6328,1.6328,1.63265,1.63265,162000000.0
2008-08-01 20:50:00,1.6326,1.6328,1.6326,1.6328,99500000.0
2008-08-01 20:51:00,1.63275,1.6329,1.63255,1.63255,180800000.0
2008-08-01 20:52:00,1.63255,1.6327,1.63245,1.63245,70200000.0
2008-08-01 20:53:00,1.63245,1.6326,1.63245,1.6326,187900000.0
2008-08-01 20:54:00,1.6325,1.6326,1.6325,1.6325,40800000.0
2008-08-01 20:55:00,1.6325,1.63265,1.6325,1.6326,191900000.0
2008-08-01 20:56:00,1.63265,1.6329,1.6325,1.6327,223700000.0
2008-08-01 20:57:00,1.6327,1.6329,1.6327,1.6328,256200000.0
2008-08-01 20:58:00,1.6328,1.63315,1.63265,1.633,233000000.0
2008-08-01 20:59:00,1.633,1.6336,1.633,1.63335,357400000.0
2008-08-01 21:00:00,1.63335,1.6335,1.633,1.6333,277100000.0
2008-08-01 21:01:00,1.63325,1.6334,1.63325,1.6334,57200000.0
2008-08-01 21:02:00,1.6334,1.6334,1.6331,1.63325,169300000.0
2008-08-01 21:03:00,1.63325,1.63325,1.6331,1.6331,128700000.0
2008-08-01 21:04:00,1.6331,1.6333,1.6331,1.6332,92100000.0
2008-08-01 21:05:00,1.63315,1.63315,1.63265,1.6327,202400000.0
2008-08-01 21:06:00,1.6327,1.63275,1.63245,1.63275,343700000.0
2008-08-01 21:07:00,1.63275,1.6329,1.63275,1.6329,59500000.0
2008-08-01 21:08:00,1.6329,1.6331,1.6329,1.633,157700000.0
2008-08-01 21:09:00,1.633,1.6334,1.6329,1.6333,124000000.0
2008-08-01 21:10:00,1.6334,1.6335,1.6331,1.6334,104400000.0
2008-08-01 21:11:00,1.6334,1.6334,1.63325,1.6333,86100000.0
2008-08-01 21:12:00,1.6333,1.6334,1.6331,1.63315,120800000.0
2008-08-01 21:13:00,1.63315,1.63315,1.63275,1.6328,138700000.0
2008-08-01 21:14:00,1.6328,1.63325,1.6328,1.63315,100700000.0
2008-08-01 21:15:00,1.6332,1.6333,1.6331,1.63315,243900000.0
2008-08-01 21:16:00,1.6332,1.6332,1.6331,1.6331,26900000.0
2008-08-01 21:17:00,1.6331,1.6331,1.6328,1.6329,153800000.0
2008-08-01 21:18:00,1.6329,1.6329,1.63285,1.6329,17500000.0
2008-08-01 21:19:00,1.6329,1.633,1.63255,1.63265,267700000.0
2008-08-01 21:20:00,1.6326,1.6328,1.6326,1.6328,127600000.0
2008-08-01 21:21:00,1.6327,1.6328,1.6327,1.6327,72200000.0
2008-08-01 21:22:00,1.6327,1.6329,1.6327,1.63285,55000000.0
2008-08-01 21:23:00,1.63285,1.63285,1.6328,1.6328,35500000.0
2008-08-01 21:24:00,1.63275,1.6329,1.63275,1.63285,94000000.0
2008-08-01 21:25:00,1.63285,1.63285,1.63265,1.63265,94900000.0
2008-08-01 21:26:00,1.63265,1.6327,1.6326,1.63265,73000000.0
2008-08-01 21:27:00,1.63265,1.63265,1.6324,1.63265,184600000.0
2008-08-01 21:28:00,1.6326,1.63285,1.6326,1.6328,125200000.0
2008-08-01 21:29:00,1.63285,1.63285,1.63255,1.63255,122000000.0
2008-08-01 21:30:00,1.63255,1.6328,1.63255,1.6327,88300000.0
2008-08-01 21:31:00,1.6327,1.6327,1.6325,1.6325,189300000.0
2008-08-01 21:32:00,1.63255,1.6326,1.6323,1.6323,222600000.0
2008-08-01 21:33:00,1.6323,1.6331,1.6323,1.63305,384400000.0
2008-08-01 21:34:00,1.63305,1.63325,1.6329,1.6331,233900000.0
2008-08-01 21:35:00,1.6331,1.6331,1.6329,1.63305,192600000.0
2008-08-01 21:36:00,1.63305,1.6331,1.633,1.6331,86000000.0
2008-08-01 21:37:00,1.6331,1.6331,1.6325,1.6325,151500000.0
2008-08-01 21:38:00,1.6325,1.6328,1.6325,1.6327,139600000.0
2008-08-01 21:39:00,1.6328,1.63285,1.63255,1.6326,61100000.0
2008-08-01 21:40:00,1.63265,1.6331,1.6326,1.6329,127000000.0
2008-08-01 21:41:00,1.63295,1.63295,1.63275,1.63295,138200000.0
2008-08-01 21:42:00,1.6329,1.6334,1.6329,1.63315,263600000.0
2008-08-01 21:43:00,1.63315,1.63315,1.6325,1.63255,277000000.0
2008-08-01 21:44:00,1.63255,1.6329,1.63255,1.63275,83200000.0
2008-08-01 21:45:00,1.6327,1.63285,1.6327,1.63285,33100000.0
2008-08-01 21:46:00,1.63285,1.63285,1.63285,1.63285,1700000.0
2008-08-01 21:47:00,1.63285,1.63285,1.6328,1.6328,28800000.0
2008-08-01 21:48:00,1.6328,1.6328,1.6328,1.6328,31100000.0
2008-08-01 21:49:00,1.6328,1.6328,1.6327,1.6328,76300000.0
2008-08-01 21:50:00,1.6328,1.6328,1.6325,1.6325,99100000.0
2008-08-01 21:51:00,1.6325,1.6328,1.6325,1.63275,70800000.0
2008-08-01 21:52:00,1.63275,1.63275,1.632,1.63255,128200000.0
2008-08-01 21:53:00,1.63255,1.63365,1.6324,1.63365,309000001.0
2008-08-01 21:54:00,1.6336,1.6336,1.6322,1.63285,129500000.0
2008-08-01 21:55:00,1.63285,1.63325,1.63285,1.63325,69500000.0
2008-08-01 21:56:00,1.63325,1.63345,1.6332,1.63345,73600000.0
2008-08-01 21:57:00,1.63345,1.6338,1.6334,1.6336,229500000.0
2008-08-01 21:58:00,1.6339,1.6339,1.63355,1.6337,126000000.0
2008-08-01 21:59:00,1.6337,1.6338,1.6337,1.6337,75500000.0
2008-08-01 22:00:00,1.6337,1.6338,1.6336,1.6337,93600000.0
2008-08-01 22:01:00,1.6337,1.6337,1.6331,1.6334,118000000.0
2008-08-01 22:02:00,1.6334,1.6334,1.6333,1.63335,61700000.0
2008-08-01 22:03:00,1.63335,1.63335,1.6329,1.633,118000000.0
2008-08-01 22:04:00,1.633,1.633,1.633,1.633,7300000.0
2008-08-01 22:05:00,1.633,1.6331,1.6329,1.63305,22400000.0
2008-08-01 22:06:00,1.6332,1.6332,1.63305,1.6332,103100000.0
2008-08-01 22:07:00,1.6332,1.6333,1.63305,1.63315,75500000.0
2008-08-01 22:08:00,1.63315,1.6333,1.6331,1.6331,73700000.0
2008-08-01 22:09:00,1.6331,1.6332,1.6331,1.63315,24200000.0
2008-08-01 22:10:00,1.6333,1.6333,1.63305,1.63315,44900000.0
2008-08-01 22:11:00,1.63315,1.63315,1.63315,1.63315,1400000.0
2008-08-01 22:12:00,1.6331,1.63315,1.63305,1.6331,42200000.0
2008-08-01 22:13:00,1.6331,1.6332,1.63305,1.6332,15500000.0
2008-08-01 22:14:00,1.6331,1.6332,1.63305,1.63315,23400000.0
2008-08-01 22:15:00,1.6332,1.6332,1.633,1.6331,56300000.0
2008-08-01 22:16:00,1.6331,1.6331,1.633,1.6331,31400000.0
2008-08-01 22:17:00,1.6331,1.6331,1.633,1.6331,39300000.0
2008-08-01 22:18:00,1.6331,1.6333,1.6331,1.6333,18700000.0
2008-08-01 22:19:00,1.6333,1.63335,1.6332,1.6333,29000000.0
2008-08-01 22:20:00,1.6333,1.6334,1.6332,1.6332,18100000.0
2008-08-01 22:21:00,1.6332,1.6335,1.6331,1.6331,55800000.0
2008-08-01 22:22:00,1.6331,1.6331,1.6331,1.6331,32900000.0
2008-08-01 22:23:00,1.6331,1.6331,1.6331,1.6331,128300000.0
2008-08-01 22:24:00,1.6331,1.6331,1.6331,1.6331,14200000.0
2008-08-01 22:25:00,1.6332,1.6332,1.63295,1.633,124300000.0
2008-08-01 22:26:00,1.633,1.633,1.6328,1.6328,734500000.0
2008-08-01 22:27:00,1.6328,1.6329,1.6328,1.6329,125200000.0
2008-08-01 22:28:00,1.6329,1.6329,1.6329,1.6329,8000000.0
2008-08-01 22:29:00,1.633,1.633,1.6328,1.633,34900000.0
2008-08-01 22:30:00,1.633,1.6332,1.633,1.633,92200000.0
2008-08-01 22:31:00,1.633,1.63335,1.633,1.63325,112200000.0
2008-08-01 22:32:00,1.6333,1.63335,1.6328,1.6328,78600000.0
2008-08-01 22:33:00,1.6328,1.63285,1.6328,1.63285,83900001.0
2008-08-01 22:34:00,1.63285,1.63295,1.63285,1.6329,215800000.0
2008-08-01 22:35:00,1.6329,1.633,1.6329,1.633,22800000.0
2008-08-01 22:36:00,1.6329,1.633,1.6329,1.633,99200000.0
2008-08-01 22:37:00,1.633,1.6331,1.633,1.6331,5800000.0
2008-08-01 22:38:00,1.6331,1.6335,1.6331,1.6333,49100000.0
2008-08-01 22:39:00,1.63325,1.6333,1.6332,1.6332,8600000.0
2008-08-01 22:40:00,1.6333,1.6333,1.6333,1.6333,3000000.0
2008-08-01 22:41:00,1.6334,1.6334,1.6334,1.6334,3000000.0
2008-08-01 22:42:00,1.6334,1.6335,1.6333,1.6334,68000000.0
2008-08-01 22:43:00,1.63335,1.6334,1.6332,1.6332,54000000.0
2008-08-01 22:44:00,1.63325,1.63325,1.63315,1.63315,15400000.0
2008-08-01 22:45:00,1.6332,1.6332,1.63285,1.63305,122500000.0
2008-08-01 22:46:00,1.6331,1.6331,1.63285,1.6329,15400000.0
2008-08-01 22:47:00,1.6329,1.63295,1.6329,1.6329,52900000.0
2008-08-01 22:48:00,1.6329,1.633,1.6329,1.633,13900000.0
2008-08-01 22:49:00,1.6329,1.633,1.6329,1.6329,80200000.0
2008-08-01 22:50:00,1.633,1.633,1.6329,1.6329,44600000.0
2008-08-01 22:51:00,1.633,1.633,1.6329,1.633,43000000.0
2008-08-01 22:52:00,1.6329,1.6332,1.6329,1.6331,29900000.0
2008-08-01 22:53:00,1.6332,1.6332,1.6331,1.6331,14800000.0
2008-08-01 22:54:00,1.6331,1.6332,1.633,1.6332,22600000.0
2008-08-01 22:55:00,1.6331,1.6332,1.6331,1.6331,11800000.0
2008-08-01 22:56:00,1.6331,1.6332,1.6331,1.6331,6000000.0
2008-08-01 22:57:00,1.63315,1.6333,1.63315,1.6332,23300000.0
2008-08-01 22:58:00,1.6331,1.6333,1.6331,1.6333,21500000.0
2008-08-01 22:59:00,1.6333,1.6337,1.6333,1.63365,48000000.0
2008-08-03 23:00:00,1.63336,1.63361,1.63336,1.63351,38300000.0
2008-08-03 23:01:00,1.63359,1.63359,1.63308,1.63352,27700000.0
2008-08-03 23:02:00,1.63255,1.6335,1.63255,1.63294,30400000.0
2008-08-03 23:03:00,1.63315,1.63355,1.63315,1.6335,21900000.0
2008-08-03 23:04:00,1.63334,1.63336,1.63288,1.63288,33700000.0
2008-08-03 23:05:00,1.63362,1.63363,1.63353,1.63361,24900000.0
2008-08-03 23:06:00,1.63348,1.63353,1.63348,1.63353,10400000.0
2008-08-03 23:07:00,1.63364,1.63364,1.63349,1.63356,20000000.0
2008-08-03 23:08:00,1.6334,1.63363,1.6334,1.63363,4900000.0
2008-08-03 23:09:00,1.63365,1.63373,1.63349,1.63349,7000000.0
2008-08-03 23:10:00,1.63352,1.63359,1.63345,1.63345,21800000.0
2008-08-03 23:11:00,1.63365,1.63373,1.63339,1.63339,16000000.0
2008-08-03 23:12:00,1.63341,1.63369,1.63341,1.63342,15100000.0
2008-08-03 23:13:00,1.6334,1.6334,1.6333,1.6333,12800000.0
2008-08-03 23:14:00,1.6335,1.63355,1.6333,1.6333,34000000.0
2008-08-03 23:15:00,1.6336,1.6336,1.63335,1.63335,18000000.0
2008-08-03 23:16:00,1.63335,1.63335,1.63335,1.63335,5100000.0
2008-08-03 23:17:00,1.63335,1.63335,1.63335,1.63335,4200000.0
2008-08-03 23:18:00,1.63335,1.63335,1.6333,1.6333,21000000.0
2008-08-03 23:19:00,1.6333,1.6333,1.6333,1.6333,19100000.0
2008-08-03 23:20:00,1.6333,1.6333,1.6333,1.6333,1000000.0
2008-08-03 23:21:00,1.6333,1.6333,1.6333,1.6333,2100000.0
2008-08-03 23:22:00,1.6333,1.6333,1.6333,1.6333,4200000.0
2008-08-03 23:23:00,1.6333,1.6333,1.6333,1.6333,1000000.0
2008-08-03 23:24:00,1.63323,1.63337,1.63323,1.63337,10200000.0
2008-08-03 23:25:00,1.6336,1.6336,1.63345,1.63345,19300000.0
2008-08-03 23:26:00,1.63337,1.63345,1.63337,1.63345,5700000.0
2008-08-03 23:27:00,1.63346,1.63346,1.6334,1.6334,4000000.0
2008-08-03 23:28:00,1.63328,1.63349,1.63328,1.63349,32800000.0
2008-08-03 23:29:00,1.63357,1.63357,1.63355,1.63355,4000000.0
2008-08-03 23:30:00,1.63327,1.63354,1.63327,1.63354,11900000.0
2008-08-03 23:31:00,1.63344,1.63364,1.63344,1.63354,34400000.0
2008-08-03 23:32:00,1.6333,1.6336,1.6333,1.6336,12700000.0
2008-08-03 23:33:00,1.63363,1.63372,1.63343,1.6337,25400000.0
2008-08-03 23:34:00,1.63353,1.6337,1.63346,1.6337,22100000.0
2008-08-03 23:35:00,1.6335,1.6335,1.6335,1.6335,12700000.0
2008-08-03 23:36:00,1.63355,1.63365,1.6331,1.6331,21200000.0
2008-08-03 23:37:00,1.6329,1.6329,1.6325,1.6326,185299999.0
2008-08-03 23:38:00,1.6327,1.6331,1.6327,1.6329,178200003.0
2008-08-03 23:39:00,1.633,1.633,1.6327,1.633,75600002.0
2008-08-03 23:40:00,1.63267,1.63305,1.63267,1.63283,46500000.0
2008-08-03 23:41:00,1.63299,1.63303,1.63283,1.63303,13800000.0
2008-08-03 23:42:00,1.63277,1.63301,1.63277,1.63298,10600000.0
2008-08-03 23:43:00,1.63261,1.6329,1.63253,1.63272,19900000.0
2008-08-03 23:44:00,1.633,1.633,1.633,1.633,10800000.0
2008-08-03 23:45:00,1.633,1.633,1.633,1.633,5400000.0
2008-08-03 23:46:00,1.63253,1.63292,1.63253,1.63277,13800000.0
2008-08-03 23:47:00,1.63251,1.63306,1.63251,1.63306,13700000.0
2008-08-03 23:48:00,1.63244,1.63288,1.63244,1.63288,11900000.0
2008-08-03 23:49:00,1.6329,1.63296,1.63256,1.63288,23600000.0
2008-08-03 23:50:00,1.633,1.633,1.633,1.633,27000000.0
2008-08-03 23:51:00,1.63287,1.63307,1.63285,1.63307,39500000.0
2008-08-03 23:52:00,1.63285,1.63306,1.63285,1.63306,20900000.0
2008-08-03 23:53:00,1.63293,1.63307,1.63293,1.63305,15600000.0
2008-08-03 23:54:00,1.63282,1.63305,1.63282,1.63298,11300000.0
2008-08-03 23:55:00,1.633,1.633,1.633,1.633,6400000.0
2008-08-03 23:56:00,1.63267,1.63436,1.63267,1.63436,27600000.0
2008-08-03 23:57:00,1.633,1.633,1.633,1.633,64400003.0
2008-08-03 23:58:00,1.633,1.633,1.633,1.633,106300003.0
2008-08-03 23:59:00,1.633,1.633,1.633,1.633,108500002.0
2008-08-04 00:00:00,1.6331,1.6332,1.6331,1.6332,19500000.0
2008-08-04 00:01:00,1.6332,1.6333,1.6332,1.63325,16600000.0
2008-08-04 00:02:00,1.6331,1.6331,1.6331,1.6331,2400000.0
2008-08-04 00:03:00,1.63303,1.63307,1.63301,1.63301,9200000.0
2008-08-04 00:04:00,1.6332,1.6332,1.6332,1.6332,13400000.0
2008-08-04 00:05:00,1.6333,1.6333,1.6333,1.6333,1000000.0
2008-08-04 00:06:00,1.6332,1.6332,1.6332,1.6332,2400000.0
2008-08-04 00:07:00,1.6333,1.6333,1.6333,1.6333,1000000.0
2008-08-04 00:08:00,1.63312,1.63321,1.63312,1.63321,11000000.0
2008-08-04 00:09:00,1.6332,1.6332,1.6332,1.6332,2400000.0
2008-08-04 00:10:00,1.6333,1.6333,1.6333,1.6333,1000000.0
2008-08-04 00:11:00,1.6332,1.6332,1.6332,1.6332,1000000.0
2008-08-04 00:12:00,1.6333,1.6333,1.6333,1.6333,1000000.0
2008-08-04 00:13:00,1.63316,1.6332,1.633,1.63301,22700000.0
2008-08-04 00:14:00,1.6332,1.63325,1.6332,1.63325,3600000.0
2008-08-04 00:15:00,1.63325,1.6333,1.63325,1.6333,3000000.0
2008-08-04 00:16:00,1.6332,1.6332,1.6332,1.6332,2400000.0
2008-08-04 00:17:00,1.6332,1.6333,1.6332,1.6333,11600000.0
2008-08-04 00:18:00,1.6333,1.63345,1.6333,1.63345,12600000.0
2008-08-04 00:19:00,1.6334,1.6334,1.6333,1.6333,16100000.0
2008-08-04 00:20:00,1.6333,1.6333,1.6333,1.6333,6000000.0
2008-08-04 00:21:00,1.6333,1.6333,1.6332,1.6332,18200000.0
2008-08-04 00:22:00,1.6332,1.6332,1.6332,1.6332,14200000.0
2008-08-04 00:23:00,1.6332,1.6332,1.6332,1.6332,12000000.0
2008-08-04 00:24:00,1.6332,1.63325,1.6332,1.63325,21400000.0
2008-08-04 00:25:00,1.63325,1.6333,1.6332,1.6332,26600000.0
2008-08-04 00:26:00,1.6332,1.6333,1.6332,1.63325,17200000.0
2008-08-04 00:27:00,1.6332,1.6333,1.6332,1.6333,18600000.0
2008-08-04 00:28:00,1.6333,1.6333,1.6333,1.6333,18200000.0
2008-08-04 00:29:00,1.6333,1.6333,1.63325,1.6333,18000000.0
2008-08-04 00:30:00,1.6332,1.6333,1.6332,1.6333,19800000.0
2008-08-04 00:31:00,1.6332,1.6333,1.6332,1.6333,13800000.0
2008-08-04 00:32:00,1.6332,1.6333,1.6332,1.6332,8000000.0
2008-08-04 00:33:00,1.6333,1.6333,1.6332,1.6332,4000000.0
2008-08-04 00:34:00,1.6331,1.6333,1.6331,1.6333,13400000.0
2008-08-04 00:35:00,1.6332,1.6333,1.6332,1.6333,12000000.0
2008-08-04 00:36:00,1.6332,1.6333,1.6332,1.6333,6000000.0
2008-08-04 00:37:00,1.6332,1.6333,1.6332,1.6333,2000000.0
2008-08-04 00:38:00,1.6331,1.6332,1.6331,1.6331,14700000.0
2008-08-04 00:39:00,1.6332,1.6332,1.6331,1.6331,7400000.0
2008-08-04 00:40:00,1.6331,1.6331,1.6331,1.6331,5600000.0
2008-08-04 00:41:00,1.6331,1.6332,1.6325,1.6325,24300000.0
2008-08-04 00:42:00,1.6327,1.633,1.6327,1.6327,5000000.0
2008-08-04 00:43:00,1.6326,1.6326,1.6326,1.6326,16600000.0
2008-08-04 00:44:00,1.6327,1.6327,1.6327,1.6327,4900000.0
2008-08-04 00:45:00,1.6327,1.6327,1.6327,1.6327,11400000.0
2008-08-04 00:46:00,1.6327,1.6327,1.6325,1.6325,50800000.0
2008-08-04 00:47:00,1.6324,1.6324,1.6324,1.6324,4100000.0
2008-08-04 00:48:00,1.6324,1.6324,1.6324,1.6324,4800000.0
2008-08-04 00:49:00,1.6324,1.6324,1.6324,1.6324,17100000.0
2008-08-04 00:50:00,1.6324,1.6325,1.6324,1.6325,7900000.0
2008-08-04 00:51:00,1.63245,1.63245,1.63245,1.63245,1000000.0
2008-08-04 00:52:00,1.6324,1.6324,1.6324,1.6324,9100000.0
2008-08-04 00:53:00,1.6323,1.6323,1.6317,1.6321,44100000.0
2008-08-04 00:54:00,1.6322,1.6322,1.6318,1.6318,78300000.0
2008-08-04 00:55:00,1.6318,1.6319,1.6316,1.6318,142100000.0
2008-08-04 00:56:00,1.6318,1.6318,1.6318,1.6318,3200000.0
2008-08-04 00:57:00,1.6318,1.6319,1.6318,1.6318,38100000.0
2008-08-04 00:58:00,1.6318,1.6319,1.6317,1.6318,37100000.0
2008-08-04 00:59:00,1.6318,1.6318,1.6317,1.6318,88400000.0
2008-08-04 01:00:00,1.6317,1.6317,1.6317,1.6317,44800000.0
2008-08-04 01:01:00,1.6317,1.6317,1.6317,1.6317,45200001.0
2008-08-04 01:02:00,1.6317,1.6317,1.6317,1.6317,41600000.0
2008-08-04 01:03:00,1.6317,1.6317,1.6317,1.6317,28000001.0
2008-08-04 01:04:00,1.6317,1.6317,1.6317,1.6317,31500001.0
2008-08-04 01:05:00,1.63156,1.63179,1.63134,1.63134,71800000.0
2008-08-04 01:06:00,1.6317,1.6317,1.6317,1.6317,47500001.0
2008-08-04 01:07:00,1.6317,1.6317,1.6317,1.6317,51200000.0
2008-08-04 01:08:00,1.6317,1.6317,1.6317,1.6317,29800000.0
2008-08-04 01:09:00,1.6317,1.6317,1.6317,1.6317,52500000.0
2008-08-04 01:10:00,1.6317,1.6317,1.6317,1.6317,36600000.0
2008-08-04 01:11:00,1.6317,1.6317,1.6311,1.6311,2000000.0
2008-08-04 01:12:00,1.63145,1.6317,1.63115,1.6317,78500001.0
2008-08-04 01:13:00,1.6317,1.6319,1.6317,1.6319,62100000.0
2008-08-04 01:14:00,1.63185,1.63185,1.63185,1.63185,3000000.0
2008-08-04 01:15:00,1.63185,1.63195,1.63185,1.63195,4600000.0
2008-08-04 01:16:00,1.63195,1.63195,1.63195,1.63195,1000000.0
2008-08-04 01:17:00,1.63195,1.63195,1.63195,1.63195,1000000.0
2008-08-04 01:18:00,1.63195,1.632,1.63195,1.632,7800000.0
2008-08-04 01:19:00,1.6321,1.6321,1.632,1.632,8000000.0
2008-08-04 01:20:00,1.6319,1.6319,1.6319,1.6319,7300000.0
2008-08-04 01:21:00,1.632,1.6321,1.6318,1.6319,63900000.0
2008-08-04 01:22:00,1.6318,1.6318,1.6317,1.6317,43000001.0
2008-08-04 01:23:00,1.6317,1.6317,1.6317,1.6317,13200000.0
2008-08-04 01:24:00,1.6318,1.6318,1.6317,1.6318,57399999.0
2008-08-04 01:25:00,1.6318,1.63185,1.6318,1.63185,16800000.0
2008-08-04 01:26:00,1.63185,1.63185,1.6318,1.63185,44200000.0
2008-08-04 01:27:00,1.63185,1.63185,1.63185,1.63185,21600000.0
2008-08-04 01:28:00,1.63185,1.63185,1.63185,1.63185,10800000.0
2008-08-04 01:29:00,1.63185,1.63185,1.63185,1.63185,5400000.0
2008-08-04 01:30:00,1.63185,1.63185,1.6317,1.6317,55499998.0
2008-08-04 01:31:00,1.6317,1.6318,1.6317,1.6318,189000000.0
2008-08-04 01:32:00,1.6318,1.6319,1.63175,1.63185,42800000.0
2008-08-04 01:33:00,1.63164,1.63185,1.63149,1.63164,62700000.0
2008-08-04 01:34:00,1.63185,1.63185,1.63185,1.63185,10800000.0
2008-08-04 01:35:00,1.63195,1.632,1.63195,1.63195,16200000.0
2008-08-04 01:36:00,1.63195,1.63195,1.63195,1.63195,5400000.0
2008-08-04 01:37:00,1.6319,1.6319,1.63153,1.63153,29900000.0
2008-08-04 01:38:00,1.632,1.6321,1.632,1.6321,79800000.0
2008-08-04 01:39:00,1.632,1.632,1.632,1.632,11600000.0
2008-08-04 01:40:00,1.632,1.63205,1.632,1.632,34800000.0
2008-08-04 01:41:00,1.6321,1.6321,1.6321,1.6321,1000000.0
2008-08-04 01:42:00,1.6322,1.6322,1.6322,1.6322,19700000.0
2008-08-04 01:43:00,1.6322,1.6324,1.6322,1.63225,80100000.0
2008-08-04 01:44:00,1.6322,1.63225,1.6322,1.63225,10800000.0
2008-08-04 01:45:00,1.6323,1.6323,1.6322,1.6322,51000000.0
2008-08-04 01:46:00,1.63225,1.6323,1.63225,1.6323,23400000.0
2008-08-04 01:47:00,1.6323,1.63235,1.6323,1.63235,22300000.0
2008-08-04 01:48:00,1.63235,1.63255,1.63235,1.63255,31500000.0
2008-08-04 01:49:00,1.63255,1.63255,1.6325,1.63255,19200000.0
2008-08-04 01:50:00,1.63245,1.63255,1.63245,1.63255,9600000.0
2008-08-04 01:51:00,1.63255,1.6326,1.63245,1.63255,27600000.0
2008-08-04 01:52:00,1.6325,1.63255,1.63235,1.63235,46600000.0
2008-08-04 01:53:00,1.63235,1.6324,1.63235,1.6324,6600000.0
2008-08-04 01:54:00,1.63235,1.6326,1.63235,1.6326,47800000.0
2008-08-04 01:55:00,1.63255,1.6326,1.6325,1.63255,27000000.0
2008-08-04 01:56:00,1.6326,1.6326,1.63255,1.63255,32400000.0
2008-08-04 01:57:00,1.63255,1.6327,1.63255,1.6327,20800000.0
2008-08-04 01:58:00,1.6327,1.6327,1.63255,1.6327,111000000.0
2008-08-04 01:59:00,1.6327,1.6327,1.6324,1.6325,131700000.0
2008-08-04 02:00:00,1.6325,1.6327,1.6325,1.6326,99600000.0
2008-08-04 02:01:00,1.63265,1.63265,1.63265,1.63265,2000000.0
2008-08-04 02:02:00,1.63265,1.63305,1.6326,1.6329,222900000.0
2008-08-04 02:03:00,1.6329,1.6329,1.6329,1.6329,139800000.0
2008-08-04 02:04:00,1.6329,1.63295,1.6329,1.6329,49100000.0
2008-08-04 02:05:00,1.6329,1.6329,1.6328,1.6328,30600000.0
2008-08-04 02:06:00,1.63285,1.6329,1.63285,1.63285,36700000.0
2008-08-04 02:07:00,1.63285,1.6329,1.6328,1.6329,25300000.0
2008-08-04 02:08:00,1.6329,1.6329,1.63285,1.6329,10800000.0
2008-08-04 02:09:00,1.6329,1.633,1.6329,1.633,54500000.0
2008-08-04 02:10:00,1.633,1.633,1.6329,1.633,36500000.0
2008-08-04 02:11:00,1.633,1.6331,1.633,1.6331,33400000.0
2008-08-04 02:12:00,1.6331,1.63335,1.633,1.633,292800001.0
2008-08-04 02:13:00,1.633,1.633,1.633,1.633,50000000.0
2008-08-04 02:14:00,1.633,1.633,1.6329,1.6329,39000000.0
2008-08-04 02:15:00,1.6328,1.6328,1.6328,1.6328,35000001.0
2008-08-04 02:16:00,1.63222,1.63279,1.63222,1.63266,27200000.0
2008-08-04 02:17:00,1.6329,1.6329,1.6328,1.6329,30000000.0
2008-08-04 02:18:00,1.6329,1.6329,1.6328,1.6328,63300000.0
2008-08-04 02:19:00,1.6328,1.63295,1.6328,1.63295,200499997.0
2008-08-04 02:20:00,1.6329,1.633,1.6329,1.633,136800001.0
2008-08-04 02:21:00,1.6329,1.6329,1.6329,1.6329,115999998.0
2008-08-04 02:22:00,1.633,1.633,1.6329,1.6329,48800000.0
2008-08-04 02:23:00,1.6329,1.6329,1.6328,1.6328,122700000.0
2008-08-04 02:24:00,1.6328,1.6329,1.6328,1.6328,133100000.0
2008-08-04 02:25:00,1.6328,1.6328,1.6324,1.6324,174000002.0
2008-08-04 02:26:00,1.6324,1.63255,1.6321,1.6324,75400000.0
2008-08-04 02:27:00,1.6324,1.6324,1.6324,1.6324,1400000.0
2008-08-04 02:28:00,1.63213,1.63228,1.63208,1.63222,14400000.0
2008-08-04 02:29:00,1.6324,1.6325,1.6324,1.63245,26400000.0
2008-08-04 02:30:00,1.63245,1.6326,1.63245,1.6326,24400000.0
2008-08-04 02:31:00,1.6326,1.6326,1.6326,1.6326,6600000.0
2008-08-04 02:32:00,1.6326,1.6328,1.6326,1.6328,7400000.0
2008-08-04 02:33:00,1.6328,1.6328,1.63265,1.6327,129100000.0
2008-08-04 02:34:00,1.6327,1.6327,1.63265,1.6327,76300000.0
2008-08-04 02:35:00,1.6327,1.6327,1.6324,1.6324,240500001.0
2008-08-04 02:36:00,1.6324,1.6324,1.6324,1.6324,40800000.0
2008-08-04 02:37:00,1.6324,1.6324,1.6324,1.6324,19300000.0
2008-08-04 02:38:00,1.6324,1.6324,1.6323,1.6323,139100001.0
2008-08-04 02:39:00,1.6323,1.6323,1.632,1.6321,321599998.0
2008-08-04 02:40:00,1.63205,1.63205,1.632,1.632,50700000.0
2008-08-04 02:41:00,1.632,1.632,1.632,1.632,11000000.0
2008-08-04 02:42:00,1.6321,1.6321,1.6321,1.6321,9000000.0
2008-08-04 02:43:00,1.6321,1.6321,1.632,1.6321,61800000.0
2008-08-04 02:44:00,1.63205,1.6321,1.6319,1.632,239600002.0
2008-08-04 02:45:00,1.6321,1.6321,1.6319,1.632,220100004.0
2008-08-04 02:46:00,1.6321,1.6321,1.6317,1.6317,184700000.0
2008-08-04 02:47:00,1.6317,1.6321,1.6317,1.63195,275800000.0
2008-08-04 02:48:00,1.632,1.632,1.6319,1.6319,128300000.0
2008-08-04 02:49:00,1.6319,1.6319,1.6319,1.6319,23400000.0
2008-08-04 02:50:00,1.632,1.632,1.6319,1.632,13600000.0
2008-08-04 02:51:00,1.632,1.6321,1.632,1.6321,19900000.0
2008-08-04 02:52:00,1.632,1.632,1.6319,1.6319,347600005.0
2008-08-04 02:53:00,1.6319,1.6319,1.6317,1.6318,166500001.0
2008-08-04 02:54:00,1.6317,1.6319,1.6317,1.6318,292400000.0
2008-08-04 02:55:00,1.63175,1.6318,1.6317,1.6317,218000001.0
2008-08-04 02:56:00,1.6317,1.6317,1.6317,1.6317,56800000.0
2008-08-04 02:57:00,1.6317,1.6317,1.6317,1.6317,48400000.0
2008-08-04 02:58:00,1.6317,1.6319,1.6317,1.6318,78300000.0
2008-08-04 02:59:00,1.6318,1.6319,1.6318,1.6319,19100000.0
2008-08-04 03:00:00,1.63185,1.6322,1.63185,1.6322,143100000.0
2008-08-04 03:01:00,1.6321,1.6322,1.6321,1.6322,90100000.0
2008-08-04 03:02:00,1.6322,1.6322,1.6322,1.6322,5300000.0
2008-08-04 03:03:00,1.6322,1.6322,1.6321,1.6322,51100000.0
2008-08-04 03:04:00,1.6322,1.6322,1.6322,1.6322,20900000.0
2008-08-04 03:05:00,1.6322,1.6322,1.632,1.6321,101900000.0
2008-08-04 03:06:00,1.6321,1.6321,1.632,1.6321,101100000.0
2008-08-04 03:07:00,1.6321,1.6322,1.632,1.6321,162200000.0
2008-08-04 03:08:00,1.6321,1.6321,1.6321,1.6321,7200000.0
2008-08-04 03:09:00,1.6321,1.6321,1.6321,1.6321,14400000.0
2008-08-04 03:10:00,1.6321,1.6322,1.6321,1.6322,20300000.0
2008-08-04 03:11:00,1.63215,1.63215,1.63215,1.63215,1400000.0
2008-08-04 03:12:00,1.63215,1.6322,1.6321,1.6322,17800000.0
2008-08-04 03:13:00,1.63215,1.6322,1.63215,1.6322,11800000.0
2008-08-04 03:14:00,1.6322,1.6322,1.6321,1.6322,57000000.0
2008-08-04 03:15:00,1.6322,1.6322,1.6321,1.6321,41600000.0
2008-08-04 03:16:00,1.6321,1.6322,1.6321,1.6321,45500000.0
2008-08-04 03:17:00,1.6321,1.6321,1.632,1.6321,67000000.0
2008-08-04 03:18:00,1.6321,1.6322,1.632,1.6321,136600000.0
2008-08-04 03:19:00,1.6321,1.6321,1.6321,1.6321,56000000.0
2008-08-04 03:20:00,1.6321,1.6322,1.6321,1.6321,81300001.0
2008-08-04 03:21:00,1.6321,1.6323,1.6321,1.6323,21300000.0
2008-08-04 03:22:00,1.6323,1.6323,1.6323,1.6323,1400000.0
2008-08-04 03:23:00,1.6323,1.6323,1.63225,1.63225,12600000.0
2008-08-04 03:24:00,1.6323,1.6323,1.6323,1.6323,2800000.0
2008-08-04 03:25:00,1.63225,1.63225,1.63225,1.63225,9600000.0
2008-08-04 03:26:00,1.63225,1.6323,1.6322,1.63225,16600000.0
2008-08-04 03:27:00,1.6322,1.63225,1.6322,1.63225,10400000.0
2008-08-04 03:28:00,1.63225,1.63225,1.63225,1.63225,11000000.0
2008-08-04 03:29:00,1.63225,1.63225,1.6321,1.6321,32700000.0
2008-08-04 03:30:00,1.63205,1.6321,1.63205,1.63205,4200000.0
2008-08-04 03:31:00,1.63205,1.63205,1.63205,1.63205,1400000.0
2008-08-04 03:32:00,1.6321,1.6321,1.6321,1.6321,2000000.0
2008-08-04 03:33:00,1.6321,1.6321,1.6321,1.6321,3200000.0
2008-08-04 03:34:00,1.6321,1.63215,1.63205,1.63205,21700000.0
2008-08-04 03:35:00,1.6321,1.63235,1.6321,1.6323,33900000.0
2008-08-04 03:36:00,1.63225,1.63225,1.63225,1.63225,2800000.0
2008-08-04 03:37:00,1.63185,1.63205,1.63165,1.63205,33200000.0
2008-08-04 03:38:00,1.63225,1.63225,1.63225,1.63225,1400000.0
2008-08-04 03:39:00,1.63225,1.63225,1.63225,1.63225,1400000.0
2008-08-04 03:40:00,1.6323,1.6323,1.63225,1.63225,7000000.0
2008-08-04 03:41:00,1.63225,1.63225,1.63225,1.63225,1400000.0
2008-08-04 03:42:00,1.63225,1.63225,1.63225,1.63225,1400000.0
2008-08-04 03:43:00,1.63225,1.63225,1.63225,1.63225,1400000.0
2008-08-04 03:44:00,1.6323,1.6323,1.6322,1.63225,72200000.0
2008-08-04 03:45:00,1.63225,1.63225,1.6322,1.6322,89800000.0
2008-08-04 03:46:00,1.6322,1.6322,1.6322,1.6322,59400000.0
2008-08-04 03:47:00,1.6322,1.6323,1.6322,1.6323,58700000.0
2008-08-04 03:48:00,1.6323,1.6323,1.6322,1.63225,28000000.0
2008-08-04 03:49:00,1.63225,1.63225,1.63225,1.63225,2800000.0
2008-08-04 03:50:00,1.63232,1.63232,1.63195,1.63205,14000000.0
2008-08-04 03:51:00,1.63225,1.6323,1.63225,1.6323,11300000.0
2008-08-04 03:52:00,1.6323,1.6325,1.63225,1.6325,79800000.0
2008-08-04 03:53:00,1.6325,1.6325,1.6324,1.6325,64000000.0
2008-08-04 03:54:00,1.6325,1.6325,1.6324,1.6325,67100000.0
2008-08-04 03:55:00,1.6325,1.6328,1.6325,1.6326,112800000.0
2008-08-04 03:56:00,1.63265,1.6327,1.6326,1.6326,45400000.0
2008-08-04 03:57:00,1.6326,1.6328,1.6326,1.6328,53400000.0
2008-08-04 03:58:00,1.6328,1.6328,1.6325,1.6325,109700000.0
2008-08-04 03:59:00,1.6325,1.6325,1.6323,1.6325,45300000.0
2008-08-04 04:00:00,1.6325,1.6325,1.63245,1.63245,12000000.0
2008-08-04 04:01:00,1.6324,1.6325,1.6324,1.6324,17600000.0
2008-08-04 04:02:00,1.6324,1.6326,1.6324,1.6325,22000000.0
2008-08-04 04:03:00,1.6325,1.63255,1.6322,1.6322,179100000.0
2008-08-04 04:04:00,1.6322,1.6322,1.6319,1.6319,113100000.0
2008-08-04 04:05:00,1.6319,1.6319,1.6319,1.6319,33000000.0
2008-08-04 04:06:00,1.6319,1.6319,1.6317,1.6317,39300000.0
2008-08-04 04:07:00,1.6317,1.6317,1.63155,1.6316,58400000.0
2008-08-04 04:08:00,1.63155,1.6316,1.6315,1.6316,56000000.0
2008-08-04 04:09:00,1.6316,1.6316,1.6315,1.6315,51200000.0
2008-08-04 04:10:00,1.6315,1.6315,1.6314,1.6314,193900000.0
2008-08-04 04:11:00,1.6314,1.6314,1.6314,1.6314,6000000.0
2008-08-04 04:12:00,1.6314,1.6315,1.6314,1.6314,19000000.0
2008-08-04 04:13:00,1.6316,1.63185,1.6314,1.6317,175600000.0
2008-08-04 04:14:00,1.63165,1.6321,1.6315,1.6316,112000001.0
2008-08-04 04:15:00,1.6316,1.6317,1.6316,1.6317,49000000.0
2008-08-04 04:16:00,1.63165,1.63165,1.63165,1.63165,6800000.0
2008-08-04 04:17:00,1.63165,1.6317,1.63165,1.63165,6400000.0
2008-08-04 04:18:00,1.6316,1.6317,1.6316,1.63165,45800000.0
2008-08-04 04:19:00,1.6316,1.6316,1.6316,1.6316,23400000.0
2008-08-04 04:20:00,1.63155,1.6318,1.6315,1.63165,211700000.0
2008-08-04 04:21:00,1.6317,1.63175,1.6315,1.6316,193000000.0
2008-08-04 04:22:00,1.6316,1.6316,1.63155,1.63155,43200000.0
2008-08-04 04:23:00,1.63155,1.6316,1.63145,1.6315,66800000.0
2008-08-04 04:24:00,1.63145,1.63155,1.6314,1.6315,80800000.0
2008-08-04 04:25:00,1.6314,1.6315,1.6314,1.6314,109900000.0
2008-08-04 04:26:00,1.6314,1.6314,1.63125,1.63125,10867500.0
2008-08-04 04:27:00,1.6314,1.6314,1.631,1.6312,121100000.0
2008-08-04 04:28:00,1.6312,1.6312,1.6312,1.6312,9300000.0
2008-08-04 04:29:00,1.6312,1.6312,1.6312,1.6312,1300000.0
2008-08-04 04:30:00,1.6312,1.6312,1.6312,1.6312,12400000.0
2008-08-04 04:31:00,1.6313,1.6313,1.6312,1.6312,23300000.0
2008-08-04 04:32:00,1.6314,1.6314,1.6312,1.6313,27200000.0
2008-08-04 04:33:00,1.63125,1.63125,1.6312,1.6312,15400000.0
2008-08-04 04:34:00,1.6312,1.6312,1.6312,1.6312,3300000.0
2008-08-04 04:35:00,1.6312,1.6312,1.6312,1.6312,12600000.0
2008-08-04 04:36:00,1.6312,1.6313,1.6312,1.6312,12800000.0
2008-08-04 04:37:00,1.6312,1.6313,1.6312,1.6313,23500000.0
2008-08-04 04:38:00,1.6313,1.6313,1.6312,1.6313,16600000.0
2008-08-04 04:39:00,1.6313,1.6313,1.6312,1.6312,5500000.0
2008-08-04 04:40:00,1.6312,1.6313,1.6312,1.6313,40400000.0
2008-08-04 04:41:00,1.6314,1.6317,1.63135,1.6316,71200000.0
2008-08-04 04:42:00,1.6317,1.632,1.6317,1.632,35800000.0
2008-08-04 04:43:00,1.63195,1.6321,1.6317,1.6317,47500000.0
2008-08-04 04:44:00,1.6317,1.6317,1.63165,1.63165,11900000.0
2008-08-04 04:45:00,1.63165,1.63165,1.63165,1.63165,1000000.0
2008-08-04 04:46:00,1.63165,1.63165,1.63165,1.63165,1000000.0
2008-08-04 04:47:00,1.6316,1.6316,1.6316,1.6316,13400000.0
2008-08-04 04:48:00,1.63155,1.63155,1.63155,1.63155,1400000.0
2008-08-04 04:49:00,1.6316,1.6316,1.6316,1.6316,5400000.0
2008-08-04 04:50:00,1.6316,1.6316,1.6316,1.6316,3600000.0
2008-08-04 04:51:00,1.63165,1.63165,1.6316,1.6316,4400000.0
2008-08-04 04:52:00,1.6316,1.6316,1.6316,1.6316,3200000.0
2008-08-04 04:53:00,1.6316,1.6316,1.6316,1.6316,5500000.0
2008-08-04 04:54:00,1.6316,1.6316,1.63155,1.6316,16000000.0
2008-08-04 04:55:00,1.6316,1.6316,1.6316,1.6316,3000000.0
2008-08-04 04:56:00,1.6316,1.6316,1.6316,1.6316,2000000.0
2008-08-04 04:57:00,1.6317,1.6318,1.6316,1.6317,33600000.0
2008-08-04 04:58:00,1.6317,1.6317,1.6316,1.6316,15800000.0
2008-08-04 04:59:00,1.6316,1.6317,1.6316,1.6316,23500000.0
2008-08-04 05:00:00,1.6316,1.6316,1.6316,1.6316,11300000.0
2008-08-04 05:01:00,1.6317,1.6318,1.6316,1.6316,53800000.0
2008-08-04 05:02:00,1.6316,1.6317,1.6316,1.6317,43100000.0
2008-08-04 05:03:00,1.6317,1.6317,1.63165,1.63165,24700000.0
2008-08-04 05:04:00,1.63165,1.63165,1.63165,1.63165,6800000.0
2008-08-04 05:05:00,1.63161,1.63164,1.63144,1.63164,8800000.0
2008-08-04 05:06:00,1.63165,1.6317,1.63165,1.6317,38200000.0
2008-08-04 05:07:00,1.6317,1.63175,1.6317,1.63175,7700000.0
2008-08-04 05:08:00,1.6317,1.63175,1.6317,1.6317,36700000.0
2008-08-04 05:09:00,1.6317,1.6317,1.6316,1.6317,85100000.0
2008-08-04 05:10:00,1.6317,1.6317,1.6317,1.6317,26400000.0
2008-08-04 05:11:00,1.6317,1.6317,1.6317,1.6317,24900000.0
2008-08-04 05:12:00,1.6317,1.6317,1.6316,1.6317,32600000.0
2008-08-04 05:13:00,1.6316,1.6317,1.6316,1.6317,75700000.0
2008-08-04 05:14:00,1.6317,1.6317,1.6317,1.6317,1400000.0
2008-08-04 05:15:00,1.63165,1.63175,1.63165,1.6317,43500000.0
2008-08-04 05:16:00,1.6317,1.6317,1.63165,1.63165,16400000.0
2008-08-04 05:17:00,1.6317,1.6317,1.63165,1.6317,35800000.0
2008-08-04 05:18:00,1.6317,1.6317,1.63165,1.63165,128800000.0
2008-08-04 05:19:00,1.63165,1.6317,1.6316,1.6317,25200000.0
2008-08-04 05:20:00,1.63165,1.6318,1.63165,1.6317,53600000.0
2008-08-04 05:21:00,1.6317,1.6318,1.63165,1.63175,98900000.0
2008-08-04 05:22:00,1.63175,1.63195,1.63175,1.63195,29900000.0
2008-08-04 05:23:00,1.63195,1.63305,1.6319,1.6324,208500000.0
2008-08-04 05:24:00,1.63235,1.6326,1.63225,1.6323,93200000.0
2008-08-04 05:25:00,1.6323,1.6323,1.6321,1.6323,86200000.0
2008-08-04 05:26:00,1.6323,1.6323,1.63185,1.63185,164700000.0
2008-08-04 05:27:00,1.632,1.6321,1.632,1.6321,21400000.0
2008-08-04 05:28:00,1.6321,1.63215,1.632,1.6321,40700000.0
2008-08-04 05:29:00,1.632,1.6321,1.632,1.6321,11000000.0
2008-08-04 05:30:00,1.6321,1.6321,1.6321,1.6321,49300000.0
2008-08-04 05:31:00,1.6321,1.6321,1.632,1.6321,23000000.0
2008-08-04 05:32:00,1.632,1.6321,1.63195,1.6321,27000000.0
2008-08-04 05:33:00,1.6321,1.6322,1.6321,1.6322,24100000.0
2008-08-04 05:34:00,1.6322,1.6322,1.6321,1.6321,19000000.0
2008-08-04 05:35:00,1.6321,1.6321,1.632,1.6321,62400000.0
2008-08-04 05:36:00,1.632,1.6321,1.632,1.6321,21400000.0
2008-08-04 05:37:00,1.6321,1.6321,1.63205,1.6321,69800000.0
2008-08-04 05:38:00,1.6321,1.6322,1.632,1.6322,29200000.0
2008-08-04 05:39:00,1.6322,1.6322,1.6321,1.6322,24800000.0
2008-08-04 05:40:00,1.6322,1.6322,1.63215,1.63215,4400000.0
2008-08-04 05:41:00,1.63215,1.6325,1.6321,1.6325,61800000.0
2008-08-04 05:42:00,1.6325,1.6325,1.6325,1.6325,18200000.0
2008-08-04 05:43:00,1.6325,1.6327,1.6325,1.6327,65400000.0
2008-08-04 05:44:00,1.6327,1.6327,1.6323,1.6325,93900000.0
2008-08-04 05:45:00,1.6325,1.6325,1.6324,1.6324,10200000.0
2008-08-04 05:46:00,1.63235,1.6326,1.6323,1.6326,68700000.0
2008-08-04 05:47:00,1.63255,1.6326,1.6325,1.63255,19600000.0
2008-08-04 05:48:00,1.6325,1.6326,1.6325,1.6326,66000000.0
2008-08-04 05:49:00,1.6325,1.6325,1.63245,1.6325,31100000.0
2008-08-04 05:50:00,1.63245,1.6325,1.63245,1.6325,37900000.0
2008-08-04 05:51:00,1.63255,1.6326,1.6325,1.6326,35000000.0
2008-08-04 05:52:00,1.6325,1.6326,1.6325,1.6326,16400000.0
2008-08-04 05:53:00,1.63255,1.6326,1.63255,1.6326,2000000.0
2008-08-04 05:54:00,1.6325,1.6326,1.6325,1.6325,52300000.0
2008-08-04 05:55:00,1.6325,1.6325,1.6325,1.6325,40700000.0
2008-08-04 05:56:00,1.6325,1.6326,1.6325,1.6326,13900000.0
2008-08-04 05:57:00,1.63255,1.63255,1.63255,1.63255,1000000.0
2008-08-04 05:58:00,1.63255,1.63255,1.63245,1.63245,30800000.0
2008-08-04 05:59:00,1.63245,1.63245,1.6324,1.6324,18900000.0
2008-08-04 06:00:00,1.6324,1.6325,1.6324,1.6324,19000000.0
2008-08-04 06:01:00,1.6325,1.6325,1.6325,1.6325,1000000.0
2008-08-04 06:02:00,1.63235,1.63235,1.63235,1.63235,2400000.0
2008-08-04 06:03:00,1.63235,1.6325,1.63235,1.6325,14000000.0
2008-08-04 06:04:00,1.6325,1.6325,1.6325,1.6325,4000000.0
2008-08-04 06:05:00,1.6325,1.6326,1.6325,1.6326,8600000.0
2008-08-04 06:06:00,1.6325,1.6325,1.6325,1.6325,14300000.0
2008-08-04 06:07:00,1.6325,1.6325,1.6325,1.6325,16100000.0
2008-08-04 06:08:00,1.6325,1.6326,1.6325,1.6325,123000000.0
2008-08-04 06:09:00,1.6326,1.63265,1.6326,1.6326,56500000.0
2008-08-04 06:10:00,1.6326,1.63265,1.6326,1.6326,9600000.0
2008-08-04 06:11:00,1.6326,1.6326,1.6323,1.6324,94600000.0
2008-08-04 06:12:00,1.6324,1.6326,1.63235,1.6326,25800000.0
2008-08-04 06:13:00,1.63255,1.63255,1.63255,1.63255,1000000.0
2008-08-04 06:14:00,1.6325,1.6325,1.6325,1.6325,1000000.0
2008-08-04 06:15:00,1.6325,1.6327,1.6325,1.6326,24500000.0
2008-08-04 06:16:00,1.6326,1.6326,1.63255,1.6326,35900000.0
2008-08-04 06:17:00,1.6326,1.6327,1.6326,1.6326,33000000.0
2008-08-04 06:18:00,1.6326,1.6327,1.6325,1.6325,37700000.0
2008-08-04 06:19:00,1.6325,1.6326,1.6323,1.6323,93800000.0
2008-08-04 06:20:00,1.6323,1.6324,1.6323,1.6323,41800000.0
2008-08-04 06:21:00,1.6324,1.6324,1.6323,1.6323,60000000.0
2008-08-04 06:22:00,1.6323,1.6323,1.6323,1.6323,20100000.0
2008-08-04 06:23:00,1.6323,1.6324,1.6323,1.6323,74900000.0
2008-08-04 06:24:00,1.6323,1.6325,1.63225,1.6324,70800000.0
2008-08-04 06:25:00,1.6325,1.6326,1.6324,1.6325,55300000.0
2008-08-04 06:26:00,1.63245,1.6325,1.6324,1.6324,18200000.0
2008-08-04 06:27:00,1.6324,1.6324,1.63235,1.6324,19900000.0
2008-08-04 06:28:00,1.6324,1.6324,1.63235,1.6324,25100000.0
2008-08-04 06:29:00,1.6324,1.6324,1.63235,1.6324,19600000.0
2008-08-04 06:30:00,1.6324,1.6326,1.6324,1.6325,34000000.0
2008-08-04 06:31:00,1.6325,1.6326,1.6325,1.6325,29800000.0
2008-08-04 06:32:00,1.6325,1.63255,1.6325,1.6325,28200000.0
2008-08-04 06:33:00,1.6325,1.6325,1.6325,1.6325,1400000.0
2008-08-04 06:34:00,1.6325,1.6325,1.6325,1.6325,45000000.0
2008-08-04 06:35:00,1.6325,1.6325,1.6325,1.6325,23400000.0
2008-08-04 06:36:00,1.6325,1.6325,1.6325,1.6325,41200000.0
2008-08-04 06:37:00,1.6326,1.6326,1.6325,1.6325,40500000.0
2008-08-04 06:38:00,1.6325,1.63255,1.6325,1.6325,15000000.0
2008-08-04 06:39:00,1.6325,1.63255,1.6325,1.6325,103200000.0
2008-08-04 06:40:00,1.6325,1.6328,1.6325,1.6328,30000000.0
2008-08-04 06:41:00,1.6328,1.6328,1.6328,1.6328,11900000.0
2008-08-04 06:42:00,1.6328,1.6328,1.6327,1.6327,30800000.0
2008-08-04 06:43:00,1.6327,1.6327,1.6325,1.6325,53300000.0
2008-08-04 06:44:00,1.6325,1.6325,1.6325,1.6325,25100000.0
2008-08-04 06:45:00,1.6325,1.6325,1.6325,1.6325,29400000.0
2008-08-04 06:46:00,1.6325,1.6325,1.6325,1.6325,21800000.0
2008-08-04 06:47:00,1.6326,1.6326,1.63255,1.6326,52600000.0
2008-08-04 06:48:00,1.6326,1.6326,1.6326,1.6326,43800000.0
2008-08-04 06:49:00,1.6326,1.63265,1.6325,1.63265,32000000.0
2008-08-04 06:50:00,1.6327,1.63275,1.6327,1.6327,36100000.0
2008-08-04 06:51:00,1.6327,1.6327,1.6326,1.6327,29000000.0
2008-08-04 06:52:00,1.6328,1.6328,1.6328,1.6328,7000000.0
2008-08-04 06:53:00,1.6328,1.633,1.6328,1.63295,29300000.0
2008-08-04 06:54:00,1.633,1.633,1.6329,1.6329,38700000.0
2008-08-04 06:55:00,1.6329,1.6329,1.6328,1.63285,57100000.0
2008-08-04 06:56:00,1.63285,1.63285,1.6327,1.6327,126800000.0
2008-08-04 06:57:00,1.63265,1.63265,1.6325,1.6326,150200000.0
2008-08-04 06:58:00,1.6325,1.6327,1.6325,1.6326,67400000.0
2008-08-04 06:59:00,1.6326,1.6326,1.6324,1.6324,169800000.0
2008-08-04 07:00:00,1.6324,1.6324,1.6322,1.6322,121600000.0
2008-08-04 07:01:00,1.6323,1.6323,1.6322,1.6322,26400000.0
2008-08-04 07:02:00,1.6318,1.63222,1.6318,1.63198,198500000.0
2008-08-04 07:03:00,1.6323,1.6324,1.6322,1.6323,70200000.0
2008-08-04 07:04:00,1.6324,1.6325,1.6323,1.6325,67400000.0
2008-08-04 07:05:00,1.6324,1.6325,1.6324,1.6324,69500000.0
2008-08-04 07:06:00,1.6324,1.6325,1.63235,1.6325,62900000.0
2008-08-04 07:07:00,1.6325,1.6326,1.6325,1.6325,78800000.0
2008-08-04 07:08:00,1.6325,1.63265,1.6325,1.6325,45600000.0
2008-08-04 07:09:00,1.6324,1.6325,1.6324,1.6325,45800000.0
2008-08-04 07:10:00,1.63245,1.6325,1.6324,1.6324,28200000.0
2008-08-04 07:11:00,1.6324,1.6326,1.6324,1.6326,20100000.0
2008-08-04 07:12:00,1.6326,1.6329,1.6326,1.6327,60200000.0
2008-08-04 07:13:00,1.6327,1.6327,1.6323,1.6323,108300000.0
2008-08-04 07:14:00,1.6323,1.6324,1.6323,1.6323,39900000.0
2008-08-04 07:15:00,1.6323,1.6323,1.6323,1.6323,16800000.0
2008-08-04 07:16:00,1.6324,1.6326,1.6324,1.6324,61400000.0
2008-08-04 07:17:00,1.6324,1.6326,1.6324,1.6325,66500000.0
2008-08-04 07:18:00,1.6325,1.6327,1.6324,1.6327,122800000.0
2008-08-04 07:19:00,1.6327,1.6327,1.6325,1.6325,43500000.0
2008-08-04 07:20:00,1.63245,1.63245,1.63245,1.63245,7200000.0
2008-08-04 07:21:00,1.63245,1.6327,1.63245,1.6326,118000000.0
2008-08-04 07:22:00,1.6326,1.6326,1.6324,1.63245,74600000.0
2008-08-04 07:23:00,1.6324,1.6326,1.6324,1.6324,36200000.0
2008-08-04 07:24:00,1.6324,1.6324,1.6323,1.6323,51200000.0
2008-08-04 07:25:00,1.6323,1.6327,1.6322,1.6323,155500000.0
2008-08-04 07:26:00,1.6323,1.6327,1.6323,1.6327,60700000.0
2008-08-04 07:27:00,1.63265,1.6327,1.6326,1.6326,40500000.0
2008-08-04 07:28:00,1.6327,1.6327,1.63235,1.63235,102200000.0
2008-08-04 07:29:00,1.63235,1.6326,1.6323,1.6325,101400000.0
2008-08-04 07:30:00,1.6325,1.6326,1.6325,1.6325,42900000.0
2008-08-04 07:31:00,1.6325,1.6326,1.6325,1.6325,81900000.0
2008-08-04 07:32:00,1.6325,1.6325,1.6323,1.6324,25500000.0
2008-08-04 07:33:00,1.6324,1.6324,1.63185,1.63185,148000001.0
2008-08-04 07:34:00,1.6319,1.632,1.6318,1.6319,56700000.0
2008-08-04 07:35:00,1.63185,1.6319,1.6318,1.6319,28100000.0
2008-08-04 07:36:00,1.6319,1.632,1.6319,1.6319,15200000.0
2008-08-04 07:37:00,1.6319,1.6321,1.6319,1.6321,25200000.0
2008-08-04 07:38:00,1.6321,1.6321,1.6321,1.6321,20000000.0
2008-08-04 07:39:00,1.6321,1.6321,1.632,1.6321,26200000.0
2008-08-04 07:40:00,1.6321,1.6321,1.6319,1.6319,24300000.0
2008-08-04 07:41:00,1.6319,1.6319,1.6318,1.6318,42000000.0
2008-08-04 07:42:00,1.6318,1.6319,1.6316,1.6317,69000000.0
2008-08-04 07:43:00,1.6317,1.6317,1.6316,1.6317,26800000.0
2008-08-04 07:44:00,1.6317,1.6318,1.6317,1.6318,16200000.0
2008-08-04 07:45:00,1.6318,1.6318,1.6318,1.6318,12000000.0
2008-08-04 07:46:00,1.6318,1.6318,1.6317,1.6318,17200000.0
2008-08-04 07:47:00,1.6318,1.6318,1.6317,1.6318,15400000.0
2008-08-04 07:48:00,1.6318,1.6318,1.6317,1.6317,11000000.0
2008-08-04 07:49:00,1.6317,1.6318,1.6316,1.6318,28700000.0
2008-08-04 07:50:00,1.6318,1.63195,1.6318,1.6319,36800000.0
2008-08-04 07:51:00,1.6319,1.6319,1.63165,1.63165,37400000.0
2008-08-04 07:52:00,1.6318,1.632,1.6317,1.6319,60800000.0
2008-08-04 07:53:00,1.6318,1.6319,1.6313,1.6314,168100000.0
2008-08-04 07:54:00,1.6314,1.6316,1.6313,1.6314,34400000.0
2008-08-04 07:55:00,1.6314,1.6317,1.6314,1.6317,37900000.0
2008-08-04 07:56:00,1.6317,1.6318,1.6317,1.6318,40600000.0
2008-08-04 07:57:00,1.6318,1.6318,1.6317,1.6318,16900000.0
2008-08-04 07:58:00,1.6318,1.6319,1.6318,1.6319,60400000.0
2008-08-04 07:59:00,1.6319,1.632,1.63185,1.632,46400000.0
2008-08-04 08:00:00,1.632,1.6321,1.6318,1.6321,75100000.0
2008-08-04 08:01:00,1.6322,1.6323,1.6322,1.6323,19900000.0
2008-08-04 08:02:00,1.6323,1.6324,1.6322,1.6322,94000000.0
2008-08-04 08:03:00,1.6322,1.6323,1.6321,1.6323,51600000.0
2008-08-04 08:04:00,1.6323,1.6325,1.6322,1.6322,133000000.0
2008-08-04 08:05:00,1.63225,1.6323,1.63215,1.6323,77900000.0
2008-08-04 08:06:00,1.6323,1.6323,1.63225,1.6323,16900000.0
2008-08-04 08:07:00,1.6323,1.6326,1.6323,1.6325,44900000.0
2008-08-04 08:08:00,1.6325,1.6325,1.63245,1.6325,46900000.0
2008-08-04 08:09:00,1.6325,1.6325,1.6321,1.6321,90899999.0
2008-08-04 08:10:00,1.6321,1.6322,1.632,1.632,38900000.0
2008-08-04 08:11:00,1.6319,1.6321,1.6319,1.6321,18400000.0
2008-08-04 08:12:00,1.63205,1.6322,1.63205,1.6321,62900000.0
2008-08-04 08:13:00,1.6321,1.6322,1.6321,1.6322,44500000.0
2008-08-04 08:14:00,1.6321,1.6322,1.632,1.6321,180900000.0
2008-08-04 08:15:00,1.6322,1.6322,1.6321,1.6322,52300000.0
2008-08-04 08:16:00,1.63215,1.6322,1.6321,1.6322,48900000.0
2008-08-04 08:17:00,1.6322,1.6323,1.6321,1.6321,95900000.0
2008-08-04 08:18:00,1.6321,1.6322,1.63205,1.6322,156600000.0
2008-08-04 08:19:00,1.6321,1.6321,1.63205,1.63205,42600000.0
2008-08-04 08:20:00,1.63205,1.6321,1.63205,1.63205,42700000.0
2008-08-04 08:21:00,1.63205,1.6321,1.63175,1.6318,150600000.0
2008-08-04 08:22:00,1.6318,1.6319,1.63155,1.63155,153500000.0
2008-08-04 08:23:00,1.63155,1.6316,1.63145,1.63155,250100000.0
2008-08-04 08:24:00,1.63155,1.6318,1.63155,1.6317,244500000.0
2008-08-04 08:25:00,1.6317,1.6317,1.63145,1.63155,196400000.0
2008-08-04 08:26:00,1.63155,1.6319,1.63155,1.6318,173100000.0
2008-08-04 08:27:00,1.63185,1.632,1.6318,1.63185,136700000.0
2008-08-04 08:28:00,1.63185,1.632,1.6318,1.6319,171200000.0
2008-08-04 08:29:00,1.63185,1.63205,1.63185,1.63195,100700000.0
2008-08-04 08:30:00,1.632,1.6323,1.632,1.6322,146900000.0
2008-08-04 08:31:00,1.6322,1.6325,1.6322,1.6323,372399999.0
2008-08-04 08:32:00,1.6322,1.6324,1.6321,1.6323,352000000.0
2008-08-04 08:33:00,1.63225,1.6323,1.63165,1.6317,212900000.0
2008-08-04 08:34:00,1.6318,1.632,1.63175,1.63175,190200000.0
2008-08-04 08:35:00,1.63175,1.63185,1.63175,1.63185,44200000.0
2008-08-04 08:36:00,1.63164,1.63183,1.6315,1.63168,24400000.0
2008-08-04 08:37:00,1.63185,1.632,1.63185,1.632,27600000.0
2008-08-04 08:38:00,1.63205,1.63205,1.632,1.63205,105300000.0
2008-08-04 08:39:00,1.63205,1.63205,1.6317,1.63175,113900000.0
2008-08-04 08:40:00,1.63175,1.6318,1.63175,1.63175,46500000.0
2008-08-04 08:41:00,1.63175,1.6322,1.63175,1.632,131900000.0
2008-08-04 08:42:00,1.632,1.6321,1.6319,1.6319,135300000.0
2008-08-04 08:43:00,1.6319,1.632,1.6319,1.632,98800000.0
2008-08-04 08:44:00,1.632,1.6324,1.632,1.6322,218400000.0
2008-08-04 08:45:00,1.6322,1.6322,1.63195,1.63195,110800000.0
2008-08-04 08:46:00,1.63195,1.6321,1.6319,1.632,105200000.0
2008-08-04 08:47:00,1.6321,1.6321,1.63195,1.63205,88200000.0
2008-08-04 08:48:00,1.63205,1.6322,1.6319,1.6319,157500000.0
2008-08-04 08:49:00,1.6319,1.6319,1.63155,1.6319,120200000.0
2008-08-04 08:50:00,1.6319,1.6319,1.6319,1.6319,27600000.0
2008-08-04 08:51:00,1.6319,1.6319,1.6318,1.6319,35700000.0
2008-08-04 08:52:00,1.63185,1.632,1.63145,1.63165,172000000.0
2008-08-04 08:53:00,1.63165,1.6319,1.63165,1.63185,32900000.0
2008-08-04 08:54:00,1.63185,1.63185,1.63175,1.63175,73000000.0
2008-08-04 08:55:00,1.63175,1.63175,1.6315,1.6315,70300000.0
2008-08-04 08:56:00,1.6316,1.6316,1.63135,1.63135,103900000.0
2008-08-04 08:57:00,1.63135,1.6315,1.63125,1.6314,75700000.0
2008-08-04 08:58:00,1.6314,1.6316,1.6314,1.6316,55700000.0
2008-08-04 08:59:00,1.6316,1.6317,1.6313,1.63135,122500000.0
2008-08-04 09:00:00,1.6314,1.6318,1.6314,1.6318,139400000.0
2008-08-04 09:01:00,1.6318,1.6318,1.6316,1.6316,85900000.0
2008-08-04 09:02:00,1.6316,1.6316,1.63145,1.63145,22300000.0
2008-08-04 09:03:00,1.63145,1.63145,1.63125,1.63135,108600000.0
2008-08-04 09:04:00,1.6314,1.6318,1.63135,1.63165,117900000.0
2008-08-04 09:05:00,1.63165,1.6318,1.63145,1.63155,310800000.0
2008-08-04 09:06:00,1.63155,1.6316,1.63135,1.63145,105200000.0
2008-08-04 09:07:00,1.6315,1.6315,1.6313,1.6314,44100000.0
2008-08-04 09:08:00,1.6313,1.6315,1.6313,1.63135,101000000.0
2008-08-04 09:09:00,1.63135,1.6315,1.6313,1.6314,159200000.0
2008-08-04 09:10:00,1.6314,1.6315,1.6313,1.63145,208800000.0
2008-08-04 09:11:00,1.6315,1.6315,1.6313,1.6313,53200000.0
2008-08-04 09:12:00,1.6314,1.6315,1.6313,1.6314,69200000.0
2008-08-04 09:13:00,1.6314,1.6316,1.6314,1.63145,96900000.0
2008-08-04 09:14:00,1.63145,1.6318,1.6314,1.63175,69700000.0
2008-08-04 09:15:00,1.63175,1.632,1.63175,1.6319,115700000.0
2008-08-04 09:16:00,1.6319,1.6319,1.63175,1.63185,119800000.0
2008-08-04 09:17:00,1.63185,1.632,1.6317,1.63175,121800000.0
2008-08-04 09:18:00,1.6318,1.6319,1.63165,1.63185,170500000.0
2008-08-04 09:19:00,1.63185,1.6321,1.6318,1.632,83900000.0
2008-08-04 09:20:00,1.632,1.632,1.6318,1.6318,39600000.0
2008-08-04 09:21:00,1.6319,1.6321,1.6318,1.632,103300000.0
2008-08-04 09:22:00,1.632,1.632,1.6318,1.6318,20100000.0
2008-08-04 09:23:00,1.6319,1.6321,1.6318,1.6321,30300000.0
2008-08-04 09:24:00,1.6321,1.6322,1.63205,1.6322,61400000.0
2008-08-04 09:25:00,1.6322,1.6324,1.63205,1.6321,143200000.0
2008-08-04 09:26:00,1.6321,1.6322,1.63205,1.6322,43100000.0
2008-08-04 09:27:00,1.6322,1.6324,1.63215,1.6323,127400000.0
2008-08-04 09:28:00,1.6322,1.6329,1.63215,1.6328,202700000.0
2008-08-04 09:29:00,1.6328,1.6329,1.6326,1.6326,191400000.0
2008-08-04 09:30:00,1.6327,1.6328,1.63225,1.6323,162300000.0
2008-08-04 09:31:00,1.6323,1.6324,1.6323,1.6323,33100000.0
2008-08-04 09:32:00,1.6323,1.6324,1.63195,1.63195,99100000.0
2008-08-04 09:33:00,1.63195,1.632,1.6316,1.63165,139700000.0
2008-08-04 09:34:00,1.6317,1.6318,1.6317,1.6318,92800000.0
2008-08-04 09:35:00,1.6318,1.6318,1.6316,1.63165,68400000.0
2008-08-04 09:36:00,1.63165,1.6318,1.6316,1.6317,105300000.0
2008-08-04 09:37:00,1.6317,1.632,1.6317,1.632,118600000.0
2008-08-04 09:38:00,1.632,1.632,1.63175,1.63175,56000000.0
2008-08-04 09:39:00,1.63175,1.6318,1.6317,1.6317,50600000.0
2008-08-04 09:40:00,1.6317,1.6318,1.63165,1.6317,97700000.0
2008-08-04 09:41:00,1.6318,1.6319,1.63175,1.6319,56000000.0
2008-08-04 09:42:00,1.6319,1.6319,1.6319,1.6319,27200000.0
2008-08-04 09:43:00,1.632,1.632,1.6319,1.632,31300000.0
2008-08-04 09:44:00,1.632,1.6321,1.63185,1.6319,100600000.0
2008-08-04 09:45:00,1.6319,1.6319,1.63185,1.63185,84100000.0
2008-08-04 09:46:00,1.63185,1.6321,1.6318,1.6319,62600000.0
2008-08-04 09:47:00,1.63195,1.632,1.6318,1.6318,84100000.0
2008-08-04 09:48:00,1.6318,1.632,1.6318,1.6318,66000000.0
2008-08-04 09:49:00,1.6318,1.6318,1.6318,1.6318,39900000.0
2008-08-04 09:50:00,1.6318,1.63185,1.63175,1.63185,21700000.0
2008-08-04 09:51:00,1.63185,1.63185,1.63175,1.6318,28900000.0
2008-08-04 09:52:00,1.63175,1.6319,1.63175,1.6318,41900000.0
2008-08-04 09:53:00,1.6318,1.6318,1.6316,1.6316,59200000.0
2008-08-04 09:54:00,1.6316,1.6316,1.6315,1.6316,11100000.0
2008-08-04 09:55:00,1.6316,1.6317,1.6316,1.6316,41000000.0
2008-08-04 09:56:00,1.63165,1.6317,1.63155,1.63155,64400000.0
2008-08-04 09:57:00,1.6317,1.6317,1.63155,1.6316,43700000.0
2008-08-04 09:58:00,1.6317,1.6317,1.63155,1.6316,26900000.0
2008-08-04 09:59:00,1.6315,1.6317,1.6315,1.6317,70100000.0
2008-08-04 10:00:00,1.6317,1.63175,1.6316,1.6317,79900000.0
2008-08-04 10:01:00,1.6317,1.632,1.6317,1.6319,151900000.0
2008-08-04 10:02:00,1.6319,1.632,1.6318,1.6319,76100000.0
2008-08-04 10:03:00,1.6318,1.6318,1.6317,1.63175,39300000.0
2008-08-04 10:04:00,1.63175,1.6318,1.63165,1.63175,48700000.0
2008-08-04 10:05:00,1.63175,1.63175,1.63165,1.63165,70700000.0
2008-08-04 10:06:00,1.6317,1.6318,1.63165,1.6317,122100000.0
2008-08-04 10:07:00,1.6317,1.6318,1.6317,1.6318,75500000.0
2008-08-04 10:08:00,1.6318,1.6319,1.63175,1.6318,101000000.0
2008-08-04 10:09:00,1.6318,1.63195,1.6318,1.63185,57300000.0
2008-08-04 10:10:00,1.63185,1.6325,1.63185,1.6323,163800000.0
2008-08-04 10:11:00,1.6323,1.6324,1.63215,1.6324,65200000.0
2008-08-04 10:12:00,1.6323,1.6324,1.6322,1.6322,85100000.0
2008-08-04 10:13:00,1.6323,1.63245,1.63215,1.6324,96200000.0
2008-08-04 10:14:00,1.6324,1.6324,1.6322,1.6322,53000000.0
2008-08-04 10:15:00,1.6322,1.6322,1.6322,1.6322,18900000.0
2008-08-04 10:16:00,1.63215,1.6323,1.63215,1.6322,43900000.0
2008-08-04 10:17:00,1.63215,1.6324,1.6321,1.6322,85700000.0
2008-08-04 10:18:00,1.6323,1.6323,1.6321,1.6323,122800000.0
2008-08-04 10:19:00,1.63225,1.6324,1.6322,1.6322,88400000.0
2008-08-04 10:20:00,1.6322,1.6323,1.6322,1.6323,30600000.0
2008-08-04 10:21:00,1.6322,1.6325,1.6322,1.63245,108600000.0
2008-08-04 10:22:00,1.6326,1.6327,1.6324,1.6327,126400000.0
2008-08-04 10:23:00,1.6327,1.6328,1.6325,1.6327,199100000.0
2008-08-04 10:24:00,1.6327,1.6327,1.6325,1.63255,142600000.0
2008-08-04 10:25:00,1.6326,1.6326,1.6325,1.6325,44400000.0
2008-08-04 10:26:00,1.6325,1.6327,1.6325,1.63265,130900000.0
2008-08-04 10:27:00,1.63265,1.6328,1.6326,1.6328,146600000.0
2008-08-04 10:28:00,1.6328,1.633,1.6327,1.6329,111400000.0
2008-08-04 10:29:00,1.6329,1.633,1.63275,1.6329,78900000.0
2008-08-04 10:30:00,1.6328,1.63285,1.6327,1.6328,80200000.0
2008-08-04 10:31:00,1.6329,1.633,1.6328,1.6329,130400000.0
2008-08-04 10:32:00,1.6329,1.633,1.6328,1.6328,86300000.0
2008-08-04 10:33:00,1.63285,1.6329,1.6328,1.6328,59000000.0
2008-08-04 10:34:00,1.63285,1.63285,1.63275,1.63275,27000000.0
2008-08-04 10:35:00,1.6328,1.6329,1.63275,1.6328,74500000.0
2008-08-04 10:36:00,1.63285,1.6329,1.6328,1.6328,20700000.0
2008-08-04 10:37:00,1.6328,1.6328,1.63255,1.63255,90800000.0
2008-08-04 10:38:00,1.63255,1.6327,1.6325,1.63255,65300000.0
2008-08-04 10:39:00,1.6326,1.6327,1.6325,1.6325,64300000.0
2008-08-04 10:40:00,1.6326,1.6327,1.6325,1.6326,135200000.0
2008-08-04 10:41:00,1.6326,1.6327,1.63255,1.63255,112400000.0
2008-08-04 10:42:00,1.63255,1.6326,1.63255,1.6326,93300000.0
2008-08-04 10:43:00,1.6326,1.6327,1.6326,1.6326,160500000.0
2008-08-04 10:44:00,1.6326,1.6326,1.6325,1.6326,73400000.0
2008-08-04 10:45:00,1.6325,1.6327,1.6325,1.6326,88100000.0
2008-08-04 10:46:00,1.6327,1.6328,1.6326,1.6328,54900000.0
2008-08-04 10:47:00,1.6328,1.6328,1.6326,1.6327,45500000.0
2008-08-04 10:48:00,1.6327,1.6327,1.6326,1.63265,30400000.0
2008-08-04 10:49:00,1.63265,1.6328,1.63265,1.6327,82700000.0
2008-08-04 10:50:00,1.6328,1.6328,1.6327,1.6328,80200000.0
2008-08-04 10:51:00,1.6328,1.6328,1.6327,1.6328,36900000.0
2008-08-04 10:52:00,1.6327,1.633,1.6327,1.6329,87600000.0
2008-08-04 10:53:00,1.63305,1.63305,1.63275,1.6328,68000000.0
2008-08-04 10:54:00,1.6328,1.6329,1.63275,1.6329,30100000.0
2008-08-04 10:55:00,1.633,1.6333,1.633,1.63315,158600000.0
2008-08-04 10:56:00,1.63315,1.6333,1.63305,1.6332,97100000.0
2008-08-04 10:57:00,1.6332,1.6338,1.63315,1.63365,260000000.0
2008-08-04 10:58:00,1.63365,1.6337,1.63335,1.63355,89500000.0
2008-08-04 10:59:00,1.63355,1.63385,1.63355,1.6337,87000000.0
2008-08-04 11:00:00,1.6337,1.6337,1.6335,1.6336,43800000.0
2008-08-04 11:01:00,1.6336,1.6338,1.6336,1.6336,75100000.0
2008-08-04 11:02:00,1.6336,1.6336,1.63355,1.6336,86200000.0
2008-08-04 11:03:00,1.6336,1.6336,1.6331,1.6331,172000000.0
2008-08-04 11:04:00,1.6331,1.63335,1.6331,1.6333,91200000.0
2008-08-04 11:05:00,1.6333,1.63335,1.63315,1.63315,126200000.0
2008-08-04 11:06:00,1.63315,1.63315,1.633,1.633,65500000.0
2008-08-04 11:07:00,1.633,1.6333,1.633,1.63315,194700000.0
2008-08-04 11:08:00,1.6331,1.6333,1.6331,1.6331,84600000.0
2008-08-04 11:09:00,1.6331,1.6334,1.6331,1.63325,162700000.0
2008-08-04 11:10:00,1.63325,1.6334,1.63325,1.6333,113000000.0
2008-08-04 11:11:00,1.6333,1.63355,1.63325,1.63355,99900000.0
2008-08-04 11:12:00,1.63355,1.6337,1.6333,1.63335,116900000.0
2008-08-04 11:13:00,1.63335,1.6334,1.6331,1.63315,83800000.0
2008-08-04 11:14:00,1.63315,1.6333,1.6331,1.63315,61100000.0
2008-08-04 11:15:00,1.63315,1.6332,1.63275,1.6328,156300000.0
2008-08-04 11:16:00,1.63275,1.6328,1.6326,1.6327,92900000.0
2008-08-04 11:17:00,1.6327,1.6332,1.6327,1.6331,117300000.0
2008-08-04 11:18:00,1.63305,1.6332,1.6329,1.63305,127000000.0
2008-08-04 11:19:00,1.63305,1.6331,1.6329,1.633,29800000.0
2008-08-04 11:20:00,1.63295,1.6332,1.63295,1.63305,158900000.0
2008-08-04 11:21:00,1.633,1.63305,1.6328,1.63285,73000000.0
2008-08-04 11:22:00,1.63285,1.6332,1.6328,1.6332,190400000.0
2008-08-04 11:23:00,1.6332,1.6333,1.63305,1.63315,118700000.0
2008-08-04 11:24:00,1.63315,1.63315,1.6329,1.63305,87300000.0
2008-08-04 11:25:00,1.63305,1.6331,1.63295,1.6331,26300000.0
2008-08-04 11:26:00,1.63305,1.6332,1.63305,1.63315,50400000.0
2008-08-04 11:27:00,1.63315,1.6332,1.63315,1.6332,48800000.0
2008-08-04 11:28:00,1.6331,1.6331,1.6331,1.6331,2200000.0
2008-08-04 11:29:00,1.6331,1.6332,1.6331,1.6332,50000000.0
2008-08-04 11:30:00,1.6332,1.6332,1.6332,1.6332,11000000.0
2008-08-04 11:31:00,1.6332,1.6332,1.6332,1.6332,2400000.0
2008-08-04 11:32:00,1.6332,1.6332,1.6332,1.6332,16800000.0
2008-08-04 11:33:00,1.6332,1.6332,1.6332,1.6332,26400000.0
2008-08-04 11:34:00,1.6332,1.6333,1.6332,1.6332,32800000.0
2008-08-04 11:35:00,1.6332,1.6333,1.6332,1.6332,38400000.0
2008-08-04 11:36:00,1.6332,1.6332,1.6331,1.6331,60000000.0
2008-08-04 11:37:00,1.6331,1.6332,1.63305,1.63305,53500000.0
2008-08-04 11:38:00,1.63305,1.6333,1.633,1.63315,109100000.0
2008-08-04 11:39:00,1.63315,1.6333,1.6331,1.6332,106200000.0
2008-08-04 11:40:00,1.6331,1.6332,1.633,1.633,92600000.0
2008-08-04 11:41:00,1.633,1.63335,1.633,1.6332,111900000.0
2008-08-04 11:42:00,1.63315,1.6333,1.6331,1.6331,81100000.0
2008-08-04 11:43:00,1.6332,1.6332,1.633,1.63305,167000000.0
2008-08-04 11:44:00,1.63305,1.63305,1.633,1.633,67700000.0
2008-08-04 11:45:00,1.633,1.6331,1.63285,1.63285,90900000.0
2008-08-04 11:46:00,1.6328,1.6329,1.63275,1.6328,106700000.0
2008-08-04 11:47:00,1.6328,1.63285,1.6328,1.63285,12100000.0
2008-08-04 11:48:00,1.63285,1.6329,1.6328,1.6328,33600000.0
2008-08-04 11:49:00,1.6328,1.6329,1.6327,1.6327,131500000.0
2008-08-04 11:50:00,1.6327,1.63275,1.6327,1.63275,74700000.0
2008-08-04 11:51:00,1.63275,1.63275,1.6327,1.63275,84600000.0
2008-08-04 11:52:00,1.63275,1.6328,1.6327,1.6328,69100000.0
2008-08-04 11:53:00,1.6328,1.63285,1.6328,1.6328,76100000.0
2008-08-04 11:54:00,1.6328,1.6328,1.63265,1.63265,113400000.0
2008-08-04 11:55:00,1.63265,1.6328,1.63265,1.6327,87100000.0
2008-08-04 11:56:00,1.63275,1.6329,1.6327,1.6328,93100000.0
2008-08-04 11:57:00,1.6327,1.6328,1.6326,1.6328,52200000.0
2008-08-04 11:58:00,1.6328,1.6328,1.6328,1.6328,27000000.0
2008-08-04 11:59:00,1.6328,1.6329,1.63275,1.63285,131700000.0
2008-08-04 12:00:00,1.63285,1.6329,1.63265,1.6328,225400000.0
2008-08-04 12:01:00,1.63275,1.63275,1.63255,1.63255,242200000.0
2008-08-04 12:02:00,1.63255,1.6327,1.6325,1.6325,165600000.0
2008-08-04 12:03:00,1.6325,1.6325,1.6325,1.6325,84600000.0
2008-08-04 12:04:00,1.6325,1.6326,1.6325,1.63255,85600000.0
2008-08-04 12:05:00,1.63255,1.6327,1.63255,1.6326,33300000.0
2008-08-04 12:06:00,1.6326,1.6326,1.6325,1.6325,41200000.0
2008-08-04 12:07:00,1.6325,1.6325,1.6325,1.6325,6300000.0
2008-08-04 12:08:00,1.6325,1.6325,1.6325,1.6325,10800000.0
2008-08-04 12:09:00,1.63245,1.6325,1.6324,1.6324,120500000.0
2008-08-04 12:10:00,1.6324,1.6325,1.6324,1.6324,54300000.0
2008-08-04 12:11:00,1.6324,1.6326,1.6324,1.6326,131700000.0
2008-08-04 12:12:00,1.6326,1.6326,1.6325,1.6325,99100000.0
2008-08-04 12:13:00,1.6325,1.6328,1.6325,1.63275,122600000.0
2008-08-04 12:14:00,1.6327,1.6329,1.6327,1.6328,129000000.0
2008-08-04 12:15:00,1.6328,1.6329,1.63275,1.6328,74900000.0
2008-08-04 12:16:00,1.6328,1.6328,1.63265,1.63265,48900000.0
2008-08-04 12:17:00,1.63265,1.63265,1.6326,1.6326,58800000.0
2008-08-04 12:18:00,1.6326,1.63265,1.6326,1.6326,50000000.0
2008-08-04 12:19:00,1.6326,1.63265,1.6326,1.63265,30700000.0
2008-08-04 12:20:00,1.6327,1.6327,1.63265,1.6327,50800000.0
2008-08-04 12:21:00,1.6327,1.6327,1.6327,1.6327,7800000.0
2008-08-04 12:22:00,1.6327,1.63295,1.6327,1.6328,104300000.0
2008-08-04 12:23:00,1.63285,1.633,1.63285,1.6329,56900000.0
2008-08-04 12:24:00,1.6329,1.63305,1.6329,1.63295,111400000.0
2008-08-04 12:25:00,1.63295,1.63315,1.6329,1.63305,105100000.0
2008-08-04 12:26:00,1.63315,1.63315,1.63305,1.6331,26400000.0
2008-08-04 12:27:00,1.6331,1.6331,1.63295,1.633,40600000.0
2008-08-04 12:28:00,1.633,1.63305,1.6329,1.633,57200000.0
2008-08-04 12:29:00,1.63295,1.63315,1.6329,1.63305,91100000.0
2008-08-04 12:30:00,1.63305,1.63325,1.63295,1.63315,55600000.0
2008-08-04 12:31:00,1.6333,1.63335,1.63325,1.6333,37300000.0
2008-08-04 12:32:00,1.6333,1.6334,1.63325,1.63325,116800000.0
2008-08-04 12:33:00,1.63325,1.6334,1.6332,1.6333,65900000.0
2008-08-04 12:34:00,1.6333,1.6333,1.63325,1.63325,69400000.0
2008-08-04 12:35:00,1.63325,1.6333,1.6332,1.63325,47200000.0
2008-08-04 12:36:00,1.63325,1.6333,1.6332,1.63325,87000000.0
2008-08-04 12:37:00,1.6332,1.6333,1.6332,1.6332,43000000.0
2008-08-04 12:38:00,1.6332,1.6332,1.6332,1.6332,7800000.0
2008-08-04 12:39:00,1.6332,1.6332,1.6332,1.6332,15600000.0
2008-08-04 12:40:00,1.6332,1.6334,1.63315,1.6332,194800000.0
2008-08-04 12:41:00,1.6332,1.6333,1.6331,1.6331,130600000.0
2008-08-04 12:42:00,1.6332,1.6332,1.63305,1.6331,147600000.0
2008-08-04 12:43:00,1.6331,1.6334,1.6331,1.6332,266400000.0
2008-08-04 12:44:00,1.6332,1.6336,1.6332,1.6335,144100000.0
2008-08-04 12:45:00,1.6335,1.6335,1.63305,1.6331,167400000.0
2008-08-04 12:46:00,1.6331,1.6332,1.6329,1.63315,119400000.0
2008-08-04 12:47:00,1.63315,1.6332,1.6331,1.6332,88000000.0
2008-08-04 12:48:00,1.6332,1.6332,1.6331,1.6331,29700000.0
2008-08-04 12:49:00,1.6331,1.6331,1.6328,1.63285,219400001.0
2008-08-04 12:50:00,1.6329,1.633,1.63285,1.6329,130400000.0
2008-08-04 12:51:00,1.633,1.6332,1.63295,1.63305,123100000.0
2008-08-04 12:52:00,1.633,1.6331,1.633,1.6331,20300000.0
2008-08-04 12:53:00,1.633,1.6331,1.6328,1.63285,106100000.0
2008-08-04 12:54:00,1.63285,1.6331,1.63285,1.6329,115900000.0
2008-08-04 12:55:00,1.633,1.6332,1.6329,1.6331,73700000.0
2008-08-04 12:56:00,1.6331,1.6331,1.6331,1.6331,19600000.0
2008-08-04 12:57:00,1.6331,1.6331,1.63285,1.63305,62500000.0
2008-08-04 12:58:00,1.63305,1.6336,1.633,1.6335,102600000.0
2008-08-04 12:59:00,1.6336,1.6337,1.6335,1.6336,66000000.0
2008-08-04 13:00:00,1.6337,1.6337,1.6336,1.6337,52700000.0
2008-08-04 13:01:00,1.63365,1.6338,1.63365,1.63365,68600000.0
2008-08-04 13:02:00,1.63365,1.6339,1.63355,1.63375,181800000.0
2008-08-04 13:03:00,1.6338,1.6338,1.6334,1.63365,97700000.0
2008-08-04 13:04:00,1.63365,1.6337,1.6335,1.6336,134100000.0
2008-08-04 13:05:00,1.63365,1.6337,1.63365,1.6337,51300000.0
2008-08-04 13:06:00,1.63375,1.63375,1.63365,1.63365,158400000.0
2008-08-04 13:07:00,1.6337,1.6338,1.6336,1.6337,63100000.0
2008-08-04 13:08:00,1.63365,1.6342,1.6336,1.6341,135100000.0
2008-08-04 13:09:00,1.6342,1.6342,1.63385,1.63385,76700000.0
2008-08-04 13:10:00,1.63385,1.63385,1.6337,1.6338,106800000.0
2008-08-04 13:11:00,1.6338,1.6338,1.6337,1.6337,24400000.0
2008-08-04 13:12:00,1.6337,1.6338,1.6336,1.6336,85200000.0
2008-08-04 13:13:00,1.6336,1.6336,1.63315,1.63325,104600000.0
2008-08-04 13:14:00,1.6333,1.6334,1.6332,1.6333,65500000.0
2008-08-04 13:15:00,1.6333,1.6334,1.6333,1.63335,38500000.0
2008-08-04 13:16:00,1.6334,1.6335,1.6334,1.6334,36000000.0
2008-08-04 13:17:00,1.6334,1.6335,1.6334,1.6334,20200000.0
2008-08-04 13:18:00,1.6335,1.6335,1.6334,1.63345,16100000.0
2008-08-04 13:19:00,1.63345,1.63345,1.63345,1.63345,4800000.0
2008-08-04 13:20:00,1.63345,1.6335,1.63335,1.6334,43400000.0
2008-08-04 13:21:00,1.6334,1.6334,1.6332,1.63325,64800000.0
2008-08-04 13:22:00,1.63325,1.6335,1.63325,1.6335,91800000.0
2008-08-04 13:23:00,1.6335,1.6335,1.6334,1.6334,78300000.0
2008-08-04 13:24:00,1.6334,1.6335,1.6334,1.6335,35700000.0
2008-08-04 13:25:00,1.6335,1.6335,1.6335,1.6335,2800000.0
2008-08-04 13:26:00,1.63345,1.6335,1.63345,1.6335,23700000.0
2008-08-04 13:27:00,1.63345,1.6335,1.6334,1.6334,52600000.0
2008-08-04 13:28:00,1.6334,1.6335,1.6334,1.6334,30300000.0
2008-08-04 13:29:00,1.6335,1.6336,1.6334,1.6335,52100000.0
2008-08-04 13:30:00,1.6335,1.6335,1.6333,1.6334,47500000.0
2008-08-04 13:31:00,1.63335,1.6334,1.6333,1.63335,61500000.0
2008-08-04 13:32:00,1.6333,1.6334,1.6333,1.6333,29300000.0
2008-08-04 13:33:00,1.6333,1.6333,1.6333,1.6333,11700000.0
2008-08-04 13:34:00,1.6333,1.6334,1.6333,1.6333,27900000.0
2008-08-04 13:35:00,1.6335,1.6335,1.63335,1.6335,74300000.0
2008-08-04 13:36:00,1.6335,1.6336,1.63345,1.63345,41300000.0
2008-08-04 13:37:00,1.63345,1.6335,1.6333,1.6333,61600000.0
2008-08-04 13:38:00,1.6334,1.6334,1.6333,1.6334,34900000.0
2008-08-04 13:39:00,1.6334,1.6334,1.6333,1.6334,35500000.0
2008-08-04 13:40:00,1.6334,1.6334,1.6333,1.63335,47900000.0
2008-08-04 13:41:00,1.63335,1.6335,1.6333,1.6335,59400000.0
2008-08-04 13:42:00,1.6334,1.6334,1.6334,1.6334,3900000.0
2008-08-04 13:43:00,1.6335,1.6335,1.63345,1.63345,54000000.0
2008-08-04 13:44:00,1.63345,1.6335,1.63345,1.6335,90400000.0
2008-08-04 13:45:00,1.6335,1.6337,1.63345,1.6337,110600000.0
2008-08-04 13:46:00,1.6336,1.63365,1.6335,1.6336,80700000.0
2008-08-04 13:47:00,1.6336,1.6337,1.6336,1.6336,148800000.0
2008-08-04 13:48:00,1.6336,1.63365,1.63345,1.6335,92600000.0
2008-08-04 13:49:00,1.6336,1.6337,1.63355,1.6336,33900000.0
2008-08-04 13:50:00,1.6336,1.6336,1.6336,1.6336,1400000.0
2008-08-04 13:51:00,1.6336,1.6337,1.63355,1.6336,37500000.0
2008-08-04 13:52:00,1.6336,1.6339,1.6336,1.6337,37500000.0
2008-08-04 13:53:00,1.6337,1.6338,1.6337,1.6337,73800000.0
2008-08-04 13:54:00,1.6337,1.6339,1.6337,1.63385,58200000.0
2008-08-04 13:55:00,1.63385,1.6339,1.6337,1.6337,68500000.0
2008-08-04 13:56:00,1.63375,1.63385,1.6336,1.6337,118000000.0
2008-08-04 13:57:00,1.6337,1.6338,1.6337,1.6338,31700000.0
2008-08-04 13:58:00,1.63375,1.6339,1.63375,1.6338,48600000.0
2008-08-04 13:59:00,1.6339,1.6339,1.6338,1.6339,62400000.0
2008-08-04 14:00:00,1.6339,1.6343,1.6339,1.63415,183200000.0
2008-08-04 14:01:00,1.6342,1.6342,1.6341,1.6342,40200000.0
2008-08-04 14:02:00,1.6342,1.6344,1.63415,1.6344,116900000.0
2008-08-04 14:03:00,1.6343,1.6345,1.6343,1.6345,38100000.0
2008-08-04 14:04:00,1.6344,1.6344,1.6343,1.6343,33100000.0
2008-08-04 14:05:00,1.6344,1.6345,1.6343,1.63445,37000000.0
2008-08-04 14:06:00,1.63445,1.6346,1.6344,1.6346,96100000.0
2008-08-04 14:07:00,1.6346,1.6346,1.63455,1.6346,27500000.0
2008-08-04 14:08:00,1.6346,1.6346,1.63445,1.63445,70600000.0
2008-08-04 14:09:00,1.6345,1.6346,1.6344,1.6346,109900000.0
2008-08-04 14:10:00,1.6345,1.6345,1.6343,1.6343,55600000.0
2008-08-04 14:11:00,1.6343,1.6344,1.6343,1.63435,73000000.0
2008-08-04 14:12:00,1.6344,1.6344,1.6343,1.63435,76200000.0
2008-08-04 14:13:00,1.63435,1.6345,1.6342,1.6342,117000000.0
2008-08-04 14:14:00,1.6343,1.63435,1.6341,1.6342,99300000.0
2008-08-04 14:15:00,1.6342,1.6343,1.634,1.6342,199600000.0
2008-08-04 14:16:00,1.6342,1.6343,1.6341,1.63425,111800000.0
2008-08-04 14:17:00,1.63425,1.6343,1.634,1.63405,72900000.0
2008-08-04 14:18:00,1.63405,1.6341,1.63405,1.63405,49000000.0
2008-08-04 14:19:00,1.63405,1.6343,1.63405,1.6343,65200000.0
2008-08-04 14:20:00,1.6342,1.6342,1.6341,1.63415,77100000.0
2008-08-04 14:21:00,1.63415,1.6342,1.6341,1.63415,86000000.0
2008-08-04 14:22:00,1.6342,1.6342,1.63395,1.6341,217300000.0
2008-08-04 14:23:00,1.6342,1.6342,1.63415,1.63415,49600000.0
2008-08-04 14:24:00,1.63415,1.6342,1.63405,1.63405,105600000.0
2008-08-04 14:25:00,1.63405,1.6342,1.63405,1.6342,129000000.0
2008-08-04 14:26:00,1.6342,1.6342,1.6341,1.6342,84200000.0
2008-08-04 14:27:00,1.6342,1.6343,1.63415,1.63415,52500000.0
2008-08-04 14:28:00,1.63415,1.6342,1.63405,1.63405,46300000.0
2008-08-04 14:29:00,1.63405,1.6343,1.63405,1.6343,90400000.0
2008-08-04 14:30:00,1.6342,1.6344,1.63405,1.6342,246600000.0
2008-08-04 14:31:00,1.6343,1.6343,1.63405,1.63405,221900000.0
2008-08-04 14:32:00,1.63405,1.6343,1.63405,1.6342,191500000.0
2008-08-04 14:33:00,1.6342,1.6342,1.6341,1.6341,50000000.0
2008-08-04 14:34:00,1.6341,1.6342,1.6341,1.6342,18400000.0
2008-08-04 14:35:00,1.6343,1.6343,1.63415,1.6343,70500000.0
2008-08-04 14:36:00,1.6343,1.6345,1.63425,1.6344,121300000.0
2008-08-04 14:37:00,1.6344,1.6344,1.6342,1.63425,95600000.0
2008-08-04 14:38:00,1.63425,1.6343,1.63405,1.63415,85300000.0
2008-08-04 14:39:00,1.63415,1.6343,1.634,1.634,117000000.0
2008-08-04 14:40:00,1.6341,1.6343,1.63405,1.63415,126400000.0
2008-08-04 14:41:00,1.6341,1.6344,1.634,1.63425,217000000.0
2008-08-04 14:42:00,1.6344,1.6344,1.634,1.63405,93500000.0
2008-08-04 14:43:00,1.63405,1.6342,1.63405,1.6342,41600000.0
2008-08-04 14:44:00,1.6341,1.6341,1.6341,1.6341,8000000.0
2008-08-04 14:45:00,1.6341,1.6342,1.63405,1.63405,135900000.0
2008-08-04 14:46:00,1.63405,1.6341,1.63395,1.634,119800000.0
2008-08-04 14:47:00,1.63395,1.6341,1.63385,1.6339,258200001.0
2008-08-04 14:48:00,1.63385,1.634,1.63385,1.6339,353500004.0
2008-08-04 14:49:00,1.6339,1.634,1.63375,1.63375,186500000.0
2008-08-04 14:50:00,1.63375,1.63405,1.63375,1.6339,224900000.0
2008-08-04 14:51:00,1.63385,1.634,1.63365,1.63365,108700000.0
2008-08-04 14:52:00,1.63365,1.6341,1.63365,1.63395,111700000.0
2008-08-04 14:53:00,1.634,1.634,1.63375,1.63385,257500000.0
2008-08-04 14:54:00,1.63385,1.634,1.63385,1.63395,135500000.0
2008-08-04 14:55:00,1.63395,1.63395,1.6339,1.6339,32400000.0
2008-08-04 14:56:00,1.6339,1.634,1.63385,1.6339,171000000.0
2008-08-04 14:57:00,1.634,1.634,1.63375,1.6338,155600000.0
2008-08-04 14:58:00,1.6338,1.634,1.6337,1.6338,91500000.0
2008-08-04 14:59:00,1.6338,1.6338,1.6335,1.6335,65300000.0
2008-08-04 15:00:00,1.6335,1.6336,1.6335,1.63355,85300000.0
2008-08-04 15:01:00,1.63355,1.6337,1.63355,1.6337,38400000.0
2008-08-04 15:02:00,1.6337,1.6337,1.63345,1.6335,80700000.0
2008-08-04 15:03:00,1.6336,1.6336,1.63355,1.63355,46500000.0
2008-08-04 15:04:00,1.63355,1.6337,1.6335,1.6336,85400000.0
2008-08-04 15:05:00,1.6336,1.6337,1.6336,1.6336,85300000.0
2008-08-04 15:06:00,1.63365,1.6337,1.63355,1.6336,72800000.0
2008-08-04 15:07:00,1.6336,1.6337,1.63355,1.6336,67300000.0
2008-08-04 15:08:00,1.6336,1.6337,1.6336,1.6337,72400000.0
2008-08-04 15:09:00,1.6338,1.6338,1.63365,1.63375,90600000.0
2008-08-04 15:10:00,1.6338,1.6339,1.63355,1.6336,100100000.0
2008-08-04 15:11:00,1.6337,1.6337,1.6336,1.63365,76300000.0
2008-08-04 15:12:00,1.63365,1.6337,1.6336,1.63365,55500000.0
2008-08-04 15:13:00,1.63365,1.6337,1.63355,1.63365,122200000.0
2008-08-04 15:14:00,1.63365,1.6337,1.63355,1.6337,77600000.0
2008-08-04 15:15:00,1.6336,1.6337,1.6336,1.6337,89000000.0
2008-08-04 15:16:00,1.63365,1.6337,1.63355,1.63355,110500000.0
2008-08-04 15:17:00,1.63355,1.6337,1.6335,1.63355,169800000.0
2008-08-04 15:18:00,1.63355,1.63355,1.63355,1.63355,53900000.0
2008-08-04 15:19:00,1.63355,1.6336,1.63335,1.63335,88100000.0
2008-08-04 15:20:00,1.63335,1.63335,1.63335,1.63335,69100000.0
2008-08-04 15:21:00,1.63335,1.6335,1.63335,1.63335,91100000.0
2008-08-04 15:22:00,1.6335,1.6335,1.63325,1.63325,69400000.0
2008-08-04 15:23:00,1.63325,1.6335,1.63325,1.63335,110800000.0
2008-08-04 15:24:00,1.63335,1.6335,1.6333,1.6334,108300000.0
2008-08-04 15:25:00,1.6334,1.6334,1.63335,1.63335,17600000.0
2008-08-04 15:26:00,1.6334,1.6334,1.6333,1.6333,35800000.0
2008-08-04 15:27:00,1.6334,1.6335,1.63325,1.63335,135700000.0
2008-08-04 15:28:00,1.63335,1.6335,1.6333,1.6333,125200000.0
2008-08-04 15:29:00,1.6333,1.6334,1.63325,1.6333,44200000.0
2008-08-04 15:30:00,1.63335,1.63355,1.63315,1.6332,90400000.0
2008-08-04 15:31:00,1.6332,1.6332,1.6331,1.6331,111500000.0
2008-08-04 15:32:00,1.6331,1.6332,1.6331,1.6331,47200000.0
2008-08-04 15:33:00,1.6331,1.6331,1.6331,1.6331,17800000.0
2008-08-04 15:34:00,1.6331,1.6331,1.633,1.633,41200000.0
2008-08-04 15:35:00,1.63305,1.6331,1.633,1.6331,42900000.0
2008-08-04 15:36:00,1.6331,1.6333,1.6331,1.6333,70400000.0
2008-08-04 15:37:00,1.6333,1.6333,1.6332,1.6332,108200000.0
2008-08-04 15:38:00,1.6332,1.6333,1.6329,1.633,135700000.0
2008-08-04 15:39:00,1.633,1.633,1.6328,1.6329,265900000.0
2008-08-04 15:40:00,1.6329,1.6332,1.6329,1.6331,315100000.0
2008-08-04 15:41:00,1.633,1.6333,1.6327,1.6331,277100001.0
2008-08-04 15:42:00,1.63315,1.6332,1.63265,1.6327,155900000.0
2008-08-04 15:43:00,1.6327,1.633,1.6327,1.6329,188600000.0
2008-08-04 15:44:00,1.6328,1.633,1.6328,1.6328,251700000.0
2008-08-04 15:45:00,1.63275,1.6328,1.6325,1.6325,215700000.0
2008-08-04 15:46:00,1.6325,1.6328,1.6325,1.6327,201500000.0
2008-08-04 15:47:00,1.63255,1.6327,1.63245,1.6325,253900000.0
2008-08-04 15:48:00,1.6325,1.63265,1.6324,1.6324,249500001.0
2008-08-04 15:49:00,1.63235,1.6327,1.63235,1.6325,240200000.0
2008-08-04 15:50:00,1.6325,1.6325,1.63225,1.6323,121300000.0
2008-08-04 15:51:00,1.6324,1.6324,1.6323,1.6323,151800000.0
2008-08-04 15:52:00,1.63235,1.6324,1.63215,1.63225,221200000.0
2008-08-04 15:53:00,1.63225,1.63235,1.63215,1.6322,192400000.0
2008-08-04 15:54:00,1.6322,1.6323,1.63215,1.63225,179400000.0
2008-08-04 15:55:00,1.63225,1.63225,1.63215,1.63215,71500000.0
2008-08-04 15:56:00,1.6322,1.6324,1.6322,1.6324,81800000.0
2008-08-04 15:57:00,1.6324,1.6324,1.63225,1.6323,86200000.0
2008-08-04 15:58:00,1.6323,1.6325,1.6322,1.63235,115700000.0
2008-08-04 15:59:00,1.6324,1.6325,1.63235,1.6325,137400000.0
2008-08-04 16:00:00,1.6324,1.63275,1.6324,1.63255,336600000.0
2008-08-04 16:01:00,1.63255,1.6329,1.6324,1.6326,351400000.0
2008-08-04 16:02:00,1.6325,1.6326,1.6325,1.6326,198300000.0
2008-08-04 16:03:00,1.63255,1.6326,1.6323,1.6324,288500000.0
2008-08-04 16:04:00,1.6324,1.63255,1.63225,1.6324,171300000.0
2008-08-04 16:05:00,1.6324,1.6328,1.6324,1.63255,238200000.0
2008-08-04 16:06:00,1.63255,1.63265,1.6324,1.6324,372900000.0
2008-08-04 16:07:00,1.6324,1.6325,1.63235,1.63245,228500000.0
2008-08-04 16:08:00,1.63245,1.6325,1.6324,1.63245,159900000.0
2008-08-04 16:09:00,1.6325,1.6325,1.6322,1.63225,282699999.0
2008-08-04 16:10:00,1.63225,1.6323,1.6321,1.6322,164600000.0
2008-08-04 16:11:00,1.63215,1.6322,1.63195,1.6321,172000000.0
2008-08-04 16:12:00,1.63205,1.6321,1.63165,1.63175,242900000.0
2008-08-04 16:13:00,1.63175,1.6321,1.63175,1.6318,160900000.0
2008-08-04 16:14:00,1.6318,1.6319,1.6316,1.6317,205500000.0
2008-08-04 16:15:00,1.6318,1.632,1.6315,1.63155,324100000.0
2008-08-04 16:16:00,1.6315,1.6317,1.6314,1.6316,224900000.0
2008-08-04 16:17:00,1.63155,1.6319,1.63145,1.6319,216800000.0
2008-08-04 16:18:00,1.6319,1.632,1.6316,1.632,243000000.0
2008-08-04 16:19:00,1.6319,1.632,1.63155,1.6317,175400000.0
2008-08-04 16:20:00,1.6318,1.6318,1.6316,1.63165,240900000.0
2008-08-04 16:21:00,1.6318,1.6318,1.6314,1.6314,215000000.0
2008-08-04 16:22:00,1.6314,1.63165,1.6313,1.6314,151300000.0
2008-08-04 16:23:00,1.63135,1.6315,1.631,1.63115,187700000.0
2008-08-04 16:24:00,1.63115,1.6318,1.6311,1.6317,414700000.0
2008-08-04 16:25:00,1.6317,1.6318,1.63135,1.6317,303400000.0
2008-08-04 16:26:00,1.6317,1.6317,1.63145,1.6316,277200000.0
2008-08-04 16:27:00,1.63155,1.63205,1.63155,1.632,271500000.0
2008-08-04 16:28:00,1.6321,1.6321,1.63175,1.63205,272100000.0
2008-08-04 16:29:00,1.6321,1.6321,1.63185,1.63195,171800000.0
2008-08-04 16:30:00,1.63195,1.63195,1.63155,1.6316,255400000.0
2008-08-04 16:31:00,1.6316,1.63195,1.6316,1.63185,195200000.0
2008-08-04 16:32:00,1.63185,1.6321,1.63185,1.63205,177000000.0
2008-08-04 16:33:00,1.6321,1.63215,1.6319,1.6319,191900000.0
2008-08-04 16:34:00,1.6319,1.6321,1.63175,1.6319,185200000.0
2008-08-04 16:35:00,1.6319,1.632,1.6316,1.63165,188100000.0
2008-08-04 16:36:00,1.63165,1.6318,1.6316,1.6316,162500000.0
2008-08-04 16:37:00,1.6316,1.6317,1.63155,1.6316,164400000.0
2008-08-04 16:38:00,1.6316,1.6317,1.6315,1.6316,141400000.0
2008-08-04 16:39:00,1.6315,1.6316,1.6315,1.6315,64600000.0
2008-08-04 16:40:00,1.6315,1.6316,1.6313,1.63135,183700000.0
2008-08-04 16:41:00,1.63135,1.6316,1.63135,1.6315,194800000.0
2008-08-04 16:42:00,1.6314,1.6316,1.6314,1.63155,146900000.0
2008-08-04 16:43:00,1.6316,1.6316,1.6314,1.6314,131200000.0
2008-08-04 16:44:00,1.6315,1.6315,1.6313,1.63135,83900000.0
2008-08-04 16:45:00,1.63135,1.6314,1.631,1.63105,119600000.0
2008-08-04 16:46:00,1.63105,1.63115,1.631,1.6311,199700000.0
2008-08-04 16:47:00,1.6311,1.6315,1.6311,1.63145,353700000.0
2008-08-04 16:48:00,1.63145,1.6316,1.6314,1.63145,94900000.0
2008-08-04 16:49:00,1.63145,1.6315,1.63125,1.63135,136700000.0
2008-08-04 16:50:00,1.63135,1.63165,1.63135,1.63135,213500002.0
2008-08-04 16:51:00,1.6313,1.6315,1.63125,1.63135,110000000.0
2008-08-04 16:52:00,1.63135,1.6315,1.6313,1.6314,76600000.0
2008-08-04 16:53:00,1.6314,1.6318,1.6314,1.63155,88200000.0
2008-08-04 16:54:00,1.6317,1.6317,1.63145,1.6317,131300000.0
2008-08-04 16:55:00,1.6317,1.6318,1.63155,1.6317,71400000.0
2008-08-04 16:56:00,1.6317,1.6319,1.6315,1.6315,200900000.0
2008-08-04 16:57:00,1.6315,1.6319,1.6315,1.6317,243300000.0
2008-08-04 16:58:00,1.6317,1.6318,1.6314,1.6318,258600000.0
2008-08-04 16:59:00,1.6318,1.6318,1.6316,1.6317,144800000.0
2008-08-04 17:00:00,1.6317,1.6318,1.6316,1.6316,131600000.0
2008-08-04 17:01:00,1.6316,1.6317,1.6315,1.6316,114700000.0
2008-08-04 17:02:00,1.6316,1.6318,1.6316,1.6318,38000000.0
2008-08-04 17:03:00,1.63175,1.6319,1.6317,1.6317,210100000.0
2008-08-04 17:04:00,1.6316,1.6318,1.63155,1.6316,82500000.0
2008-08-04 17:05:00,1.6316,1.6319,1.6316,1.6318,154600000.0
2008-08-04 17:06:00,1.6318,1.6319,1.6317,1.6318,158400000.0
2008-08-04 17:07:00,1.6318,1.6319,1.63155,1.6317,117000000.0
2008-08-04 17:08:00,1.6317,1.6318,1.6317,1.6318,71400000.0
2008-08-04 17:09:00,1.6319,1.632,1.6318,1.632,67800000.0
2008-08-04 17:10:00,1.632,1.632,1.63175,1.63175,120400000.0
2008-08-04 17:11:00,1.6318,1.632,1.6318,1.632,107300000.0
2008-08-04 17:12:00,1.632,1.63205,1.63175,1.632,136800000.0
2008-08-04 17:13:00,1.6321,1.6321,1.6319,1.632,117400000.0
2008-08-04 17:14:00,1.632,1.632,1.63175,1.6319,225000000.0
2008-08-04 17:15:00,1.6319,1.6319,1.63165,1.6318,223200000.0
2008-08-04 17:16:00,1.6318,1.6319,1.63175,1.6319,223600000.0
2008-08-04 17:17:00,1.63195,1.632,1.63165,1.63175,150800000.0
2008-08-04 17:18:00,1.63175,1.632,1.6317,1.63195,252400000.0
2008-08-04 17:19:00,1.632,1.632,1.63165,1.63185,240200001.0
2008-08-04 17:20:00,1.63185,1.63185,1.63165,1.6317,104700000.0
2008-08-04 17:21:00,1.6318,1.6319,1.63175,1.63175,103700000.0
2008-08-04 17:22:00,1.63175,1.6319,1.63165,1.6317,124700000.0
2008-08-04 17:23:00,1.63175,1.63175,1.63145,1.63145,199500000.0
2008-08-04 17:24:00,1.63145,1.6316,1.63135,1.6316,246200000.0
2008-08-04 17:25:00,1.6316,1.6316,1.6315,1.6315,145300000.0
2008-08-04 17:26:00,1.6315,1.6318,1.63145,1.63175,131200000.0
2008-08-04 17:27:00,1.63175,1.6319,1.63155,1.6318,254600000.0
2008-08-04 17:28:00,1.6317,1.6318,1.63155,1.6317,187900000.0
2008-08-04 17:29:00,1.6317,1.6318,1.63145,1.6315,94200000.0
2008-08-04 17:30:00,1.6316,1.6317,1.6315,1.6316,175000000.0
2008-08-04 17:31:00,1.6316,1.6319,1.6314,1.6318,127800000.0
2008-08-04 17:32:00,1.6319,1.63195,1.6315,1.63175,218300000.0
2008-08-04 17:33:00,1.63175,1.6326,1.63175,1.63225,337600001.0
2008-08-04 17:34:00,1.63225,1.6323,1.6319,1.63195,293300000.0
2008-08-04 17:35:00,1.63195,1.6322,1.63195,1.63215,263000000.0
2008-08-04 17:36:00,1.63215,1.63215,1.6319,1.6321,272800000.0
2008-08-04 17:37:00,1.6322,1.6325,1.6321,1.6321,257900001.0
2008-08-04 17:38:00,1.6322,1.6326,1.63205,1.63245,263500000.0
2008-08-04 17:39:00,1.63245,1.633,1.63245,1.633,246800000.0
2008-08-04 17:40:00,1.633,1.6333,1.63255,1.6332,591299999.0
2008-08-04 17:41:00,1.6332,1.6335,1.6331,1.6332,292200000.0
2008-08-04 17:42:00,1.6333,1.63345,1.633,1.633,265100000.0
2008-08-04 17:43:00,1.6331,1.6331,1.6326,1.63265,207400000.0
2008-08-04 17:44:00,1.6327,1.6329,1.63255,1.63275,192300000.0
2008-08-04 17:45:00,1.6328,1.633,1.63275,1.63285,297200000.0
2008-08-04 17:46:00,1.63285,1.6331,1.6328,1.63305,242600000.0
2008-08-04 17:47:00,1.63305,1.63305,1.63265,1.63265,151100000.0
2008-08-04 17:48:00,1.63265,1.63315,1.63265,1.63285,258500000.0
2008-08-04 17:49:00,1.63285,1.6333,1.63285,1.633,331800000.0
2008-08-04 17:50:00,1.633,1.6334,1.633,1.63325,218300000.0
2008-08-04 17:51:00,1.6332,1.6332,1.6328,1.6329,292400000.0
2008-08-04 17:52:00,1.6329,1.6333,1.6329,1.6333,352800000.0
2008-08-04 17:53:00,1.63345,1.63345,1.63325,1.6334,252300000.0
2008-08-04 17:54:00,1.6334,1.6334,1.6332,1.6333,172500000.0
2008-08-04 17:55:00,1.6334,1.6336,1.63335,1.63345,261000000.0
2008-08-04 17:56:00,1.63345,1.6335,1.63325,1.6333,178100000.0
2008-08-04 17:57:00,1.63325,1.6334,1.63315,1.6332,163300000.0
2008-08-04 17:58:00,1.6332,1.6334,1.63315,1.63335,204100000.0
2008-08-04 17:59:00,1.63335,1.6337,1.63335,1.6335,215300000.0
2008-08-04 18:00:00,1.6335,1.6335,1.63335,1.6335,167000000.0
2008-08-04 18:01:00,1.6335,1.6335,1.63335,1.6334,78800000.0
2008-08-04 18:02:00,1.6335,1.6335,1.63335,1.6335,74300000.0
2008-08-04 18:03:00,1.6335,1.6335,1.63285,1.633,108300000.0
2008-08-04 18:04:00,1.6329,1.633,1.6328,1.6328,141600000.0
2008-08-04 18:05:00,1.633,1.633,1.63265,1.63265,180800000.0
2008-08-04 18:06:00,1.63265,1.6329,1.63265,1.6328,121800000.0
2008-08-04 18:07:00,1.6328,1.6329,1.63265,1.6327,155200000.0
2008-08-04 18:08:00,1.6328,1.6329,1.63265,1.63275,182500000.0
2008-08-04 18:09:00,1.63275,1.6329,1.6327,1.6327,127900000.0
2008-08-04 18:10:00,1.6328,1.6331,1.63255,1.633,218400000.0
2008-08-04 18:11:00,1.633,1.6333,1.6329,1.6329,191200000.0
2008-08-04 18:12:00,1.6329,1.6331,1.6329,1.633,110400000.0
2008-08-04 18:13:00,1.633,1.6332,1.6329,1.633,132700000.0
2008-08-04 18:14:00,1.633,1.633,1.6329,1.63295,77700000.0
2008-08-04 18:15:00,1.63295,1.6331,1.63295,1.63295,64800000.0
2008-08-04 18:16:00,1.63295,1.63315,1.63295,1.633,93100000.0
2008-08-04 18:17:00,1.633,1.6333,1.633,1.6333,117400000.0
2008-08-04 18:18:00,1.6333,1.6333,1.63315,1.63315,16700000.0
2008-08-04 18:19:00,1.6333,1.6333,1.63315,1.6332,105100000.0
2008-08-04 18:20:00,1.6332,1.6334,1.63295,1.633,117100000.0
2008-08-04 18:21:00,1.63295,1.6333,1.6329,1.63325,170900000.0
2008-08-04 18:22:00,1.63325,1.6333,1.6331,1.63315,74100000.0
2008-08-04 18:23:00,1.63315,1.63325,1.6331,1.63315,94200000.0
2008-08-04 18:24:00,1.63315,1.6333,1.63305,1.63305,80100000.0
2008-08-04 18:25:00,1.6331,1.6332,1.63305,1.63315,62200000.0
2008-08-04 18:26:00,1.63315,1.6334,1.63315,1.63325,110100000.0
2008-08-04 18:27:00,1.6334,1.6334,1.6332,1.63325,32800000.0
2008-08-04 18:28:00,1.63325,1.6333,1.6332,1.63325,47000000.0
2008-08-04 18:29:00,1.63325,1.6335,1.63325,1.6334,69300000.0
2008-08-04 18:30:00,1.6334,1.6334,1.6334,1.6334,4200000.0
2008-08-04 18:31:00,1.6334,1.6334,1.6334,1.6334,11200000.0
2008-08-04 18:32:00,1.6334,1.6334,1.63335,1.6334,14500000.0
2008-08-04 18:33:00,1.6334,1.6334,1.6334,1.6334,2800000.0
2008-08-04 18:34:00,1.6335,1.6335,1.63345,1.6335,23100000.0
2008-08-04 18:35:00,1.6335,1.6335,1.63335,1.6334,44200000.0
2008-08-04 18:36:00,1.6334,1.6335,1.63335,1.63345,55100000.0
2008-08-04 18:37:00,1.63345,1.6335,1.63335,1.63345,75200000.0
2008-08-04 18:38:00,1.63345,1.6335,1.63325,1.6335,64900000.0
2008-08-04 18:39:00,1.6334,1.6336,1.63335,1.6335,43100000.0
2008-08-04 18:40:00,1.63345,1.6335,1.63325,1.63335,110400000.0
2008-08-04 18:41:00,1.63335,1.6335,1.63325,1.6334,79400000.0
2008-08-04 18:42:00,1.6334,1.6334,1.6333,1.6333,57300000.0
2008-08-04 18:43:00,1.6333,1.6334,1.6333,1.63335,11900000.0
2008-08-04 18:44:00,1.63335,1.6335,1.6332,1.63335,77000000.0
2008-08-04 18:45:00,1.6334,1.6334,1.63325,1.6333,77600000.0
2008-08-04 18:46:00,1.63325,1.6333,1.6332,1.6332,20700000.0
2008-08-04 18:47:00,1.6332,1.6333,1.6332,1.63325,22600000.0
2008-08-04 18:48:00,1.63325,1.6334,1.6332,1.6334,42100000.0
2008-08-04 18:49:00,1.6334,1.6334,1.63305,1.63315,114600000.0
2008-08-04 18:50:00,1.63315,1.6332,1.63315,1.63315,50900000.0
2008-08-04 18:51:00,1.63315,1.6332,1.6331,1.6331,58800000.0
2008-08-04 18:52:00,1.6331,1.6332,1.6331,1.6331,42400000.0
2008-08-04 18:53:00,1.6331,1.6332,1.6331,1.6331,30800000.0
2008-08-04 18:54:00,1.6331,1.6334,1.6331,1.6334,44100000.0
2008-08-04 18:55:00,1.6334,1.6334,1.6331,1.6331,89500000.0
2008-08-04 18:56:00,1.6332,1.6332,1.633,1.6331,123800000.0
2008-08-04 18:57:00,1.6332,1.6332,1.6331,1.6331,70700000.0
2008-08-04 18:58:00,1.6331,1.6331,1.633,1.6331,117700000.0
2008-08-04 18:59:00,1.6331,1.6331,1.6329,1.63295,115200000.0
2008-08-04 19:00:00,1.63295,1.6331,1.63295,1.633,118700000.0
2008-08-04 19:01:00,1.633,1.633,1.6329,1.6329,74200000.0
2008-08-04 19:02:00,1.63285,1.63285,1.6326,1.6326,81600000.0
2008-08-04 19:03:00,1.6327,1.6328,1.6325,1.6327,126300000.0
2008-08-04 19:04:00,1.6327,1.6328,1.63255,1.63275,79500000.0
2008-08-04 19:05:00,1.63275,1.6331,1.63275,1.6328,165000000.0
2008-08-04 19:06:00,1.6328,1.63285,1.6327,1.6327,47900000.0
2008-08-04 19:07:00,1.6328,1.6328,1.6328,1.6328,2000000.0
2008-08-04 19:08:00,1.6327,1.6327,1.6326,1.6327,112000000.0
2008-08-04 19:09:00,1.6327,1.6327,1.63265,1.63265,9200000.0
2008-08-04 19:10:00,1.63265,1.6327,1.6326,1.6327,33200000.0
2008-08-04 19:11:00,1.63265,1.6327,1.6326,1.6327,47300000.0
2008-08-04 19:12:00,1.6326,1.6327,1.6326,1.6327,8900000.0
2008-08-04 19:13:00,1.6328,1.6328,1.6327,1.6328,21900000.0
2008-08-04 19:14:00,1.6327,1.633,1.6327,1.633,45400000.0
2008-08-04 19:15:00,1.633,1.633,1.63275,1.63295,72900000.0
2008-08-04 19:16:00,1.63295,1.6332,1.63295,1.6332,61100000.0
2008-08-04 19:17:00,1.6331,1.6332,1.6331,1.6331,52300000.0
2008-08-04 19:18:00,1.6331,1.6332,1.63295,1.6331,50800000.0
2008-08-04 19:19:00,1.6331,1.6331,1.63295,1.63295,139500000.0
2008-08-04 19:20:00,1.633,1.633,1.6326,1.6327,91100000.0
2008-08-04 19:21:00,1.6327,1.6327,1.63265,1.63265,56000000.0
2008-08-04 19:22:00,1.63265,1.6331,1.63265,1.63305,141700000.0
2008-08-04 19:23:00,1.63305,1.6333,1.63305,1.63315,88000000.0
2008-08-04 19:24:00,1.63315,1.6333,1.6331,1.6331,84300000.0
2008-08-04 19:25:00,1.6331,1.63335,1.633,1.633,129800000.0
2008-08-04 19:26:00,1.633,1.6332,1.63295,1.63315,83000000.0
2008-08-04 19:27:00,1.63315,1.6334,1.63305,1.6331,147700000.0
2008-08-04 19:28:00,1.6332,1.6332,1.6331,1.6331,82300000.0
2008-08-04 19:29:00,1.6331,1.6332,1.633,1.6331,122900000.0
2008-08-04 19:30:00,1.6331,1.6331,1.633,1.6331,67400000.0
2008-08-04 19:31:00,1.6331,1.6331,1.633,1.6331,84900000.0
2008-08-04 19:32:00,1.63305,1.6331,1.633,1.633,67500000.0
2008-08-04 19:33:00,1.6331,1.6331,1.633,1.633,32400000.0
2008-08-04 19:34:00,1.6331,1.6332,1.6327,1.6329,120400000.0
2008-08-04 19:35:00,1.6329,1.6329,1.63275,1.6328,120900000.0
2008-08-04 19:36:00,1.6328,1.633,1.63275,1.6329,65300000.0
2008-08-04 19:37:00,1.63275,1.6329,1.63275,1.6329,51300000.0
2008-08-04 19:38:00,1.6329,1.633,1.6329,1.633,42100000.0
2008-08-04 19:39:00,1.6329,1.63305,1.6329,1.6329,42400000.0
2008-08-04 19:40:00,1.6329,1.6329,1.63275,1.6329,61700000.0
2008-08-04 19:41:00,1.63275,1.6331,1.63275,1.633,177300000.0
2008-08-04 19:42:00,1.633,1.633,1.6329,1.6329,26100000.0
2008-08-04 19:43:00,1.6329,1.63305,1.6329,1.63305,33400000.0
2008-08-04 19:44:00,1.633,1.63315,1.6329,1.633,112600000.0
2008-08-04 19:45:00,1.633,1.633,1.63285,1.6329,57800000.0
2008-08-04 19:46:00,1.6329,1.633,1.63285,1.6329,101600000.0
2008-08-04 19:47:00,1.6329,1.633,1.63285,1.6329,25400000.0
2008-08-04 19:48:00,1.6328,1.6329,1.6326,1.6327,41400000.0
2008-08-04 19:49:00,1.6327,1.6327,1.63255,1.6326,14300000.0
2008-08-04 19:50:00,1.6326,1.6328,1.6326,1.63275,44000000.0
2008-08-04 19:51:00,1.63275,1.633,1.6327,1.633,67300000.0
2008-08-04 19:52:00,1.6329,1.633,1.63285,1.6329,82800000.0
2008-08-04 19:53:00,1.6329,1.6329,1.6329,1.6329,52900000.0
2008-08-04 19:54:00,1.6329,1.633,1.6329,1.63295,71800000.0
2008-08-04 19:55:00,1.633,1.63305,1.6329,1.6329,51500000.0
2008-08-04 19:56:00,1.63295,1.633,1.6328,1.633,96300000.0
2008-08-04 19:57:00,1.63305,1.63305,1.63305,1.63305,6600000.0
2008-08-04 19:58:00,1.63286,1.63313,1.6326,1.63298,142400000.0
2008-08-04 19:59:00,1.63305,1.63305,1.6329,1.6329,69700000.0
2008-08-04 20:00:00,1.63285,1.63285,1.63265,1.63265,59300000.0
2008-08-04 20:01:00,1.63265,1.6328,1.63265,1.63275,94900000.0
2008-08-04 20:02:00,1.63275,1.6331,1.6327,1.63305,147500000.0
2008-08-04 20:03:00,1.63305,1.63305,1.6327,1.6327,49500000.0
2008-08-04 20:04:00,1.6327,1.63275,1.6326,1.63275,116500000.0
2008-08-04 20:05:00,1.6328,1.6328,1.6326,1.63275,56300000.0
2008-08-04 20:06:00,1.6328,1.63295,1.63275,1.63275,65600000.0
2008-08-04 20:07:00,1.63275,1.63275,1.6326,1.63265,87300000.0
2008-08-04 20:08:00,1.63265,1.6328,1.63265,1.63275,70700000.0
2008-08-04 20:09:00,1.63275,1.633,1.63275,1.6329,88700000.0
2008-08-04 20:10:00,1.633,1.633,1.63255,1.6326,140800000.0
2008-08-04 20:11:00,1.6326,1.6326,1.63255,1.63255,61900000.0
2008-08-04 20:12:00,1.63255,1.6327,1.6325,1.63265,147000000.0
2008-08-04 20:13:00,1.63265,1.6327,1.63265,1.63265,30200000.0
2008-08-04 20:14:00,1.63265,1.6327,1.63265,1.63265,94300000.0
2008-08-04 20:15:00,1.63265,1.6327,1.6326,1.6327,37400000.0
2008-08-04 20:16:00,1.6327,1.6327,1.6326,1.6326,40100000.0
2008-08-04 20:17:00,1.6326,1.6327,1.6326,1.6326,26200000.0
2008-08-04 20:18:00,1.6327,1.6328,1.6326,1.6327,51500000.0
2008-08-04 20:19:00,1.6327,1.6328,1.6326,1.6326,51900000.0
2008-08-04 20:20:00,1.6327,1.6328,1.63265,1.6327,48700000.0
2008-08-04 20:21:00,1.6327,1.6328,1.6327,1.6328,14600000.0
2008-08-04 20:22:00,1.6327,1.6331,1.6326,1.6326,80800000.0
2008-08-04 20:23:00,1.63265,1.63275,1.6326,1.6327,69500000.0
2008-08-04 20:24:00,1.6327,1.6327,1.6326,1.6327,23600000.0
2008-08-04 20:25:00,1.6327,1.6327,1.6326,1.6326,25200000.0
2008-08-04 20:26:00,1.6326,1.6327,1.63245,1.6326,53100000.0
2008-08-04 20:27:00,1.6326,1.6326,1.6326,1.6326,30700000.0
2008-08-04 20:28:00,1.6326,1.6326,1.6325,1.6325,12100000.0
2008-08-04 20:29:00,1.6325,1.63265,1.6325,1.6326,25000000.0
2008-08-04 20:30:00,1.63265,1.63265,1.6326,1.6326,11100000.0
2008-08-04 20:31:00,1.6326,1.6327,1.6326,1.6327,79400000.0
2008-08-04 20:32:00,1.6327,1.633,1.63265,1.6328,55200000.0
2008-08-04 20:33:00,1.6328,1.6328,1.6327,1.6327,23800000.0
2008-08-04 20:34:00,1.6327,1.6327,1.6327,1.6327,23400000.0
2008-08-04 20:35:00,1.6327,1.6327,1.63255,1.6326,42800000.0
2008-08-04 20:36:00,1.6326,1.6326,1.6326,1.6326,12600000.0
2008-08-04 20:37:00,1.6326,1.6326,1.6326,1.6326,21700000.0
2008-08-04 20:38:00,1.6326,1.6328,1.6326,1.63265,57700000.0
2008-08-04 20:39:00,1.63265,1.6328,1.6325,1.63265,76500000.0
2008-08-04 20:40:00,1.6328,1.6328,1.6327,1.63275,34100000.0
2008-08-04 20:41:00,1.63275,1.633,1.63275,1.633,31400000.0
2008-08-04 20:42:00,1.63295,1.633,1.6327,1.63275,54900000.0
2008-08-04 20:43:00,1.6327,1.63285,1.6327,1.6328,128900000.0
2008-08-04 20:44:00,1.6328,1.633,1.6328,1.63295,49000000.0
2008-08-04 20:45:00,1.63285,1.6331,1.63285,1.63305,42900000.0
2008-08-04 20:46:00,1.63305,1.6334,1.63305,1.63335,82100000.0
2008-08-04 20:47:00,1.63335,1.6334,1.63315,1.6332,98700000.0
2008-08-04 20:48:00,1.6332,1.6332,1.63305,1.63305,76800000.0
2008-08-04 20:49:00,1.63305,1.63305,1.633,1.63305,49000000.0
2008-08-04 20:50:00,1.63305,1.6331,1.63305,1.63305,31500000.0
2008-08-04 20:51:00,1.63305,1.63305,1.63295,1.63305,25900000.0
2008-08-04 20:52:00,1.63305,1.63305,1.633,1.63305,29200000.0
2008-08-04 20:53:00,1.63305,1.63325,1.63285,1.6332,81300000.0
2008-08-04 20:54:00,1.6332,1.63325,1.63305,1.63305,20800000.0
2008-08-04 20:55:00,1.63305,1.63315,1.6329,1.63315,66400000.0
2008-08-04 20:56:00,1.6333,1.63365,1.6333,1.63365,72600000.0
2008-08-04 20:57:00,1.63365,1.63365,1.63355,1.63355,9000000.0
2008-08-04 20:58:00,1.63355,1.63365,1.63355,1.63365,14400000.0
2008-08-04 20:59:00,1.63365,1.63365,1.6332,1.63325,88300000.0
2008-08-04 21:00:00,1.63325,1.6333,1.6331,1.6331,196000000.0
2008-08-04 21:01:00,1.6331,1.63325,1.633,1.63305,110300000.0
2008-08-04 21:02:00,1.63305,1.6331,1.63295,1.6331,27800000.0
2008-08-04 21:03:00,1.6331,1.6332,1.63295,1.633,91700000.0
2008-08-04 21:04:00,1.6331,1.6331,1.633,1.6331,36900000.0
2008-08-04 21:05:00,1.6331,1.6331,1.633,1.6331,33300000.0
2008-08-04 21:06:00,1.633,1.6333,1.633,1.6333,46300000.0
2008-08-04 21:07:00,1.6333,1.6333,1.63305,1.6331,85300000.0
2008-08-04 21:08:00,1.63315,1.6332,1.6331,1.63315,15400000.0
2008-08-04 21:09:00,1.63315,1.63315,1.63315,1.63315,20100000.0
2008-08-04 21:10:00,1.6331,1.6331,1.633,1.63305,49700000.0
2008-08-04 21:11:00,1.63305,1.63305,1.63305,1.63305,31500000.0
2008-08-04 21:12:00,1.63305,1.6333,1.63305,1.63315,14600000.0
2008-08-04 21:13:00,1.6332,1.6333,1.63315,1.6332,20600000.0
2008-08-04 21:14:00,1.6332,1.6333,1.63305,1.63315,47000000.0
2008-08-04 21:15:00,1.63315,1.63315,1.63305,1.63305,54500000.0
2008-08-04 21:16:00,1.63305,1.6332,1.63305,1.63305,53100000.0
2008-08-04 21:17:00,1.6332,1.6332,1.63315,1.6332,10500000.0
2008-08-04 21:18:00,1.6332,1.6335,1.63315,1.6333,66600000.0
2008-08-04 21:19:00,1.6333,1.6333,1.63305,1.6332,34700000.0
2008-08-04 21:20:00,1.6331,1.6333,1.6331,1.6333,23700000.0
2008-08-04 21:21:00,1.6333,1.6334,1.63315,1.6333,131800000.0
2008-08-04 21:22:00,1.6332,1.6332,1.6331,1.6331,53700000.0
2008-08-04 21:23:00,1.6331,1.6332,1.63275,1.6328,130700000.0
2008-08-04 21:24:00,1.63285,1.63285,1.63245,1.6325,110800000.0
2008-08-04 21:25:00,1.63245,1.6327,1.63245,1.6326,86700000.0
2008-08-04 21:26:00,1.6326,1.6328,1.6326,1.6328,30500000.0
2008-08-04 21:27:00,1.6327,1.6327,1.6325,1.6325,47500000.0
2008-08-04 21:28:00,1.6326,1.6326,1.6324,1.6325,68400000.0
2008-08-04 21:29:00,1.6325,1.6325,1.6324,1.6324,13400000.0
2008-08-04 21:30:00,1.6324,1.6325,1.6324,1.6325,49100000.0
2008-08-04 21:31:00,1.6324,1.63265,1.6324,1.63265,23500000.0
2008-08-04 21:32:00,1.6326,1.6327,1.6326,1.6327,23500000.0
2008-08-04 21:33:00,1.6327,1.6327,1.6323,1.6325,33900000.0
2008-08-04 21:34:00,1.6325,1.6325,1.6323,1.6323,12900000.0
2008-08-04 21:35:00,1.6323,1.6324,1.6323,1.6324,39400000.0
2008-08-04 21:36:00,1.6324,1.6325,1.63225,1.6323,49900000.0
2008-08-04 21:37:00,1.6323,1.6323,1.6323,1.6323,19400000.0
2008-08-04 21:38:00,1.6324,1.6325,1.6324,1.6324,37000000.0
2008-08-04 21:39:00,1.6324,1.6324,1.6323,1.6323,32200000.0
2008-08-04 21:40:00,1.6323,1.6324,1.6323,1.6324,14700000.0
2008-08-04 21:41:00,1.6324,1.6324,1.6323,1.6323,26600000.0
2008-08-04 21:42:00,1.6323,1.6323,1.6323,1.6323,13800000.0
2008-08-04 21:43:00,1.6323,1.6323,1.63195,1.6322,59700000.0
2008-08-04 21:44:00,1.6322,1.6322,1.632,1.6321,38500000.0
2008-08-04 21:45:00,1.632,1.632,1.632,1.632,3900000.0
2008-08-04 21:46:00,1.632,1.6322,1.632,1.6322,39200000.0
2008-08-04 21:47:00,1.6321,1.6322,1.6321,1.6322,7600000.0
2008-08-04 21:48:00,1.6321,1.6322,1.6321,1.6322,22000000.0
2008-08-04 21:49:00,1.6321,1.6322,1.6321,1.6322,9600000.0
2008-08-04 21:50:00,1.6322,1.6322,1.6322,1.6322,7400000.0
2008-08-04 21:51:00,1.6321,1.6321,1.6321,1.6321,11600000.0
2008-08-04 21:52:00,1.6321,1.6323,1.6321,1.6322,28400000.0
2008-08-04 21:53:00,1.6322,1.6322,1.6321,1.63215,19800000.0
2008-08-04 21:54:00,1.6322,1.6322,1.6321,1.6322,32100000.0
2008-08-04 21:55:00,1.6322,1.6322,1.6322,1.6322,20600000.0
2008-08-04 21:56:00,1.6321,1.6326,1.6321,1.6324,81000000.0
2008-08-04 21:57:00,1.6324,1.6325,1.6324,1.6324,24100000.0
2008-08-04 21:58:00,1.6324,1.6325,1.6322,1.6324,70100000.0
2008-08-04 21:59:00,1.6325,1.6325,1.6323,1.6323,26300000.0
2008-08-04 22:00:00,1.6322,1.6323,1.63215,1.6323,25600000.0
2008-08-04 22:01:00,1.6322,1.6323,1.6322,1.6323,13300000.0
2008-08-04 22:02:00,1.6323,1.6324,1.6322,1.6322,25100000.0
2008-08-04 22:03:00,1.6323,1.6323,1.6322,1.6323,43800000.0
2008-08-04 22:04:00,1.6323,1.6323,1.6322,1.6323,16400000.0
2008-08-04 22:05:00,1.6323,1.6324,1.6322,1.6322,16000000.0
2008-08-04 22:06:00,1.6323,1.6323,1.6322,1.6323,17900000.0
2008-08-04 22:07:00,1.6323,1.6325,1.6322,1.6325,36000000.0
2008-08-04 22:08:00,1.6324,1.6324,1.6324,1.6324,9900000.0
2008-08-04 22:09:00,1.6324,1.6326,1.6322,1.6323,72700000.0
2008-08-04 22:10:00,1.6323,1.6323,1.6321,1.6321,30300000.0
2008-08-04 22:11:00,1.6321,1.6323,1.6321,1.6322,17600000.0
2008-08-04 22:12:00,1.6322,1.6323,1.6321,1.6323,24700000.0
2008-08-04 22:13:00,1.6322,1.6322,1.6321,1.6321,59800000.0
2008-08-04 22:14:00,1.6321,1.6322,1.6321,1.6322,10600000.0
2008-08-04 22:15:00,1.6322,1.6322,1.6321,1.6321,16000000.0
2008-08-04 22:16:00,1.6321,1.6324,1.632,1.6321,50500000.0
2008-08-04 22:17:00,1.63205,1.6321,1.632,1.63205,24900000.0
2008-08-04 22:18:00,1.632,1.6324,1.632,1.6321,61900000.0
2008-08-04 22:19:00,1.6322,1.6323,1.6322,1.6322,17100000.0
2008-08-04 22:20:00,1.6322,1.6323,1.6321,1.6323,15500000.0
2008-08-04 22:21:00,1.6324,1.63245,1.6323,1.6324,54200000.0
2008-08-04 22:22:00,1.6324,1.6326,1.6322,1.6324,336500000.0
2008-08-04 22:23:00,1.6324,1.6327,1.6323,1.6326,118000000.0
2008-08-04 22:24:00,1.6327,1.6327,1.63255,1.6326,8700000.0
2008-08-04 22:25:00,1.6326,1.6326,1.6324,1.6324,360900000.0
2008-08-04 22:26:00,1.6324,1.63245,1.6324,1.63245,39300000.0
2008-08-04 22:27:00,1.63245,1.6325,1.6324,1.63245,53100000.0
2008-08-04 22:28:00,1.63245,1.63245,1.63235,1.63235,9000000.0
2008-08-04 22:29:00,1.63215,1.6323,1.63215,1.6323,28100000.0
2008-08-04 22:30:00,1.6323,1.6323,1.6323,1.6323,5100000.0
2008-08-04 22:31:00,1.6323,1.63235,1.6323,1.63235,4400000.0
2008-08-04 22:32:00,1.63235,1.63235,1.63215,1.6322,23600000.0
2008-08-04 22:33:00,1.6322,1.6322,1.6322,1.6322,4000000.0
2008-08-04 22:34:00,1.6321,1.6322,1.632,1.6322,37500000.0
2008-08-04 22:35:00,1.63225,1.6323,1.63225,1.63225,8000000.0
2008-08-04 22:36:00,1.6323,1.6323,1.6322,1.6322,15800000.0
2008-08-04 22:37:00,1.63225,1.6323,1.63215,1.6322,18600000.0
2008-08-04 22:38:00,1.6322,1.6324,1.63215,1.6324,24700000.0
2008-08-04 22:39:00,1.63235,1.6324,1.63235,1.6324,15000000.0
2008-08-04 22:40:00,1.6324,1.6325,1.6324,1.6325,39700000.0
2008-08-04 22:41:00,1.6325,1.6325,1.6325,1.6325,7800000.0
2008-08-04 22:42:00,1.6325,1.6325,1.6325,1.6325,17300000.0
2008-08-04 22:43:00,1.6325,1.6325,1.63245,1.6325,7100000.0
2008-08-04 22:44:00,1.6325,1.6325,1.63245,1.63245,2800000.0
2008-08-04 22:45:00,1.6325,1.6325,1.6325,1.6325,32100000.0
2008-08-04 22:46:00,1.6325,1.6327,1.6325,1.6325,23900000.0
2008-08-04 22:47:00,1.6326,1.6327,1.6325,1.63255,21800000.0
2008-08-04 22:48:00,1.63255,1.63255,1.6325,1.6325,18700000.0
2008-08-04 22:49:00,1.6325,1.6327,1.6325,1.6326,41300000.0
2008-08-04 22:50:00,1.63255,1.63255,1.63255,1.63255,8700000.0
2008-08-04 22:51:00,1.6326,1.6328,1.6326,1.6327,79600000.0
2008-08-04 22:52:00,1.6327,1.6327,1.6327,1.6327,27300000.0
2008-08-04 22:53:00,1.6327,1.6329,1.6327,1.6327,18600000.0
2008-08-04 22:54:00,1.6328,1.6328,1.6326,1.6327,34400000.0
2008-08-04 22:55:00,1.6327,1.6327,1.6326,1.6327,10400000.0
2008-08-04 22:56:00,1.6327,1.6327,1.6326,1.6326,9500000.0
2008-08-04 22:57:00,1.6326,1.6327,1.6326,1.6327,13400000.0
2008-08-04 22:58:00,1.6326,1.6326,1.6325,1.6325,31900000.0
2008-08-04 22:59:00,1.63245,1.6326,1.63245,1.6326,12700000.0
2008-08-04 23:00:00,1.6326,1.63265,1.6325,1.6325,13200000.0
2008-08-04 23:01:00,1.6325,1.6325,1.6325,1.6325,1000000.0
2008-08-04 23:02:00,1.6325,1.6325,1.6325,1.6325,1000000.0
2008-08-04 23:03:00,1.63248,1.63262,1.63243,1.63244,10600000.0
2008-08-04 23:04:00,1.63275,1.63275,1.63224,1.63233,14200000.0
2008-08-04 23:05:00,1.6325,1.6325,1.6325,1.6325,2000000.0
2008-08-04 23:06:00,1.6325,1.6326,1.6324,1.6326,32200000.0
2008-08-04 23:07:00,1.6326,1.6327,1.6326,1.6327,15400000.0
2008-08-04 23:08:00,1.6327,1.6327,1.6325,1.6327,15000000.0
2008-08-04 23:09:00,1.6327,1.6329,1.6327,1.6329,11200000.0
2008-08-04 23:10:00,1.6329,1.63295,1.6328,1.6328,16200000.0
2008-08-04 23:11:00,1.6328,1.6328,1.6327,1.6328,17000000.0
2008-08-04 23:12:00,1.6328,1.6329,1.6328,1.6329,5600000.0
2008-08-04 23:13:00,1.6329,1.6329,1.6327,1.6327,4800000.0
2008-08-04 23:14:00,1.6329,1.6329,1.6327,1.6329,5600000.0
2008-08-04 23:15:00,1.63295,1.633,1.6329,1.6329,26000000.0
2008-08-04 23:16:00,1.633,1.63305,1.6329,1.6329,43800000.0
2008-08-04 23:17:00,1.6329,1.6329,1.6329,1.6329,9000000.0
2008-08-04 23:18:00,1.6329,1.6329,1.6329,1.6329,3800000.0
2008-08-04 23:19:00,1.63295,1.633,1.6329,1.6329,34900000.0
2008-08-04 23:20:00,1.6329,1.633,1.6329,1.6329,9600000.0
2008-08-04 23:21:00,1.6329,1.6329,1.6329,1.6329,1400000.0
2008-08-04 23:22:00,1.6329,1.6329,1.6329,1.6329,4200000.0
2008-08-04 23:23:00,1.6329,1.6329,1.6329,1.6329,4700000.0
2008-08-04 23:24:00,1.6329,1.633,1.6329,1.633,3600000.0
2008-08-04 23:25:00,1.6329,1.6329,1.6329,1.6329,9200000.0
2008-08-04 23:26:00,1.6329,1.633,1.6328,1.6329,19400000.0
2008-08-04 23:27:00,1.6329,1.6329,1.6329,1.6329,10300000.0
2008-08-04 23:28:00,1.6329,1.6329,1.6329,1.6329,8600000.0
2008-08-04 23:29:00,1.6329,1.6329,1.6329,1.6329,1400000.0
2008-08-04 23:30:00,1.6329,1.6329,1.6329,1.6329,1400000.0
2008-08-04 23:31:00,1.6329,1.6329,1.6329,1.6329,2000000.0
2008-08-04 23:32:00,1.6329,1.6329,1.6329,1.6329,4000000.0
2008-08-04 23:33:00,1.6329,1.6329,1.6329,1.6329,3000000.0
2008-08-04 23:34:00,1.6329,1.6329,1.6329,1.6329,1000000.0
2008-08-04 23:35:00,1.6329,1.6329,1.6329,1.6329,1000000.0
2008-08-04 23:36:00,1.6329,1.6329,1.6328,1.6328,5400000.0
2008-08-04 23:37:00,1.6328,1.6328,1.6328,1.6328,4200000.0
2008-08-04 23:38:00,1.6328,1.6328,1.6328,1.6328,1400000.0
2008-08-04 23:39:00,1.6328,1.6329,1.6328,1.6328,10600000.0
2008-08-04 23:40:00,1.6329,1.6331,1.6329,1.6331,12600000.0
2008-08-04 23:41:00,1.6331,1.6331,1.63295,1.6331,19100000.0
2008-08-04 23:42:00,1.6331,1.6332,1.633,1.633,60800000.0
2008-08-04 23:43:00,1.633,1.633,1.6329,1.6329,28600000.0
2008-08-04 23:44:00,1.6329,1.6329,1.6329,1.6329,10500000.0
2008-08-04 23:45:00,1.6329,1.6329,1.6329,1.6329,24100000.0
2008-08-04 23:46:00,1.6329,1.633,1.6329,1.633,5900000.0
2008-08-04 23:47:00,1.633,1.633,1.633,1.633,1400000.0
2008-08-04 23:48:00,1.6329,1.633,1.6329,1.6329,4600000.0
2008-08-04 23:49:00,1.6329,1.6329,1.6329,1.6329,23400000.0
2008-08-04 23:50:00,1.6328,1.6329,1.6327,1.6327,10600000.0
2008-08-04 23:51:00,1.6328,1.6328,1.6326,1.6326,17400000.0
2008-08-04 23:52:00,1.6327,1.6327,1.6326,1.6326,8000000.0
2008-08-04 23:53:00,1.6328,1.6328,1.6325,1.6327,27800000.0
2008-08-04 23:54:00,1.6327,1.6327,1.6326,1.6326,8000000.0
2008-08-04 23:55:00,1.6326,1.6328,1.6326,1.6326,25200000.0
2008-08-04 23:56:00,1.6326,1.6326,1.6326,1.6326,9000000.0
2008-08-04 23:57:00,1.6327,1.6327,1.6326,1.6326,10000000.0
2008-08-04 23:58:00,1.6326,1.6326,1.6324,1.6324,15000000.0
2008-08-04 23:59:00,1.6326,1.6327,1.6324,1.6324,47500001.0
2008-08-05 00:00:00,1.6324,1.6326,1.6324,1.6326,12500000.0
2008-08-05 00:01:00,1.6326,1.6326,1.6326,1.6326,13000000.0
2008-08-05 00:02:00,1.6326,1.6326,1.6326,1.6326,12000000.0
2008-08-05 00:03:00,1.6326,1.6327,1.6326,1.6327,17000000.0
2008-08-05 00:04:00,1.6326,1.6327,1.6326,1.6327,3200000.0
2008-08-05 00:05:00,1.6327,1.6327,1.6326,1.6326,3000000.0
2008-08-05 00:06:00,1.6326,1.6326,1.6326,1.6326,2000000.0
2008-08-05 00:07:00,1.6325,1.6327,1.6325,1.6327,5800000.0
2008-08-05 00:08:00,1.6327,1.6327,1.6326,1.6326,2400000.0
2008-08-05 00:09:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2008-08-05 00:10:00,1.6326,1.6326,1.6326,1.6326,9000000.0
2008-08-05 00:11:00,1.6326,1.6326,1.6325,1.6326,9400000.0
2008-08-05 00:12:00,1.6326,1.6326,1.6326,1.6326,13700000.0
2008-08-05 00:13:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2008-08-05 00:14:00,1.6326,1.6326,1.6326,1.6326,3600000.0
2008-08-05 00:15:00,1.6327,1.6327,1.6327,1.6327,2000000.0
2008-08-05 00:16:00,1.6326,1.6326,1.6326,1.6326,1400000.0
2008-08-05 00:17:00,1.63243,1.6327,1.63243,1.63268,215700000.0
2008-08-05 00:18:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2008-08-05 00:19:00,1.6327,1.6327,1.6327,1.6327,6900000.0
2008-08-05 00:20:00,1.6326,1.6327,1.6326,1.6327,5700000.0
2008-08-05 00:21:00,1.63246,1.63255,1.63219,1.63253,31800000.0
2008-08-05 00:22:00,1.6326,1.6327,1.6326,1.6327,33900000.0
2008-08-05 00:23:00,1.6326,1.6326,1.6326,1.6326,1400000.0
2008-08-05 00:24:00,1.6326,1.6327,1.6326,1.6326,5400000.0
2008-08-05 00:25:00,1.63242,1.6327,1.63242,1.6327,95800000.0
2008-08-05 00:26:00,1.6326,1.6326,1.6326,1.6326,1400000.0
2008-08-05 00:27:00,1.6326,1.6326,1.6326,1.6326,9100000.0
2008-08-05 00:28:00,1.6326,1.6326,1.6326,1.6326,4700000.0
2008-08-05 00:29:00,1.6326,1.6326,1.6326,1.6326,8100000.0
2008-08-05 00:30:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2008-08-05 00:31:00,1.6326,1.6326,1.6326,1.6326,28600000.0
2008-08-05 00:32:00,1.6326,1.6326,1.6326,1.6326,4700000.0
2008-08-05 00:33:00,1.6326,1.6326,1.6326,1.6326,9400000.0
2008-08-05 00:34:00,1.6326,1.6326,1.6326,1.6326,4400000.0
2008-08-05 00:35:00,1.6326,1.6326,1.6326,1.6326,4700000.0
2008-08-05 00:36:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2008-08-05 00:37:00,1.6326,1.6326,1.6326,1.6326,4700000.0
2008-08-05 00:38:00,1.6326,1.6326,1.6326,1.6326,9100000.0
2008-08-05 00:39:00,1.6326,1.6326,1.6326,1.6326,9100000.0
2008-08-05 00:40:00,1.6326,1.6326,1.6326,1.6326,4700000.0
2008-08-05 00:41:00,1.6326,1.6326,1.6326,1.6326,4400000.0
2008-08-05 00:42:00,1.6326,1.6326,1.6326,1.6326,4700000.0
2008-08-05 00:43:00,1.6326,1.6326,1.6326,1.6326,12800000.0
2008-08-05 00:44:00,1.6326,1.6326,1.6326,1.6326,4700000.0
2008-08-05 00:45:00,1.6326,1.6326,1.6326,1.6326,32600000.0
2008-08-05 00:46:00,1.63248,1.63257,1.63248,1.63257,2000000.0
2008-08-05 00:47:00,1.6326,1.6327,1.6326,1.6326,21500000.0
2008-08-05 00:48:00,1.63274,1.63274,1.63227,1.63267,34100000.0
2008-08-05 00:49:00,1.6326,1.6327,1.6326,1.6327,3200000.0
2008-08-05 00:50:00,1.6325,1.6327,1.6324,1.6326,82500000.0
2008-08-05 00:51:00,1.6326,1.6326,1.6325,1.6325,5400000.0
2008-08-05 00:52:00,1.6325,1.6325,1.6325,1.6325,2800000.0
2008-08-05 00:53:00,1.6325,1.6326,1.6325,1.6326,9600000.0
2008-08-05 00:54:00,1.6326,1.6326,1.6325,1.6325,8000000.0
2008-08-05 00:55:00,1.6325,1.6326,1.6325,1.6326,7000000.0
2008-08-05 00:56:00,1.6326,1.6327,1.6326,1.6326,15600000.0
2008-08-05 00:57:00,1.6326,1.6326,1.6325,1.6326,24300000.0
2008-08-05 00:58:00,1.6325,1.6325,1.6325,1.6325,1400000.0
2008-08-05 00:59:00,1.6325,1.6326,1.6325,1.6326,19300000.0
2008-08-05 01:00:00,1.6326,1.6326,1.6325,1.6326,14900000.0
2008-08-05 01:01:00,1.6326,1.6326,1.6325,1.6325,11600000.0
2008-08-05 01:02:00,1.6325,1.6325,1.6325,1.6325,13000000.0
2008-08-05 01:03:00,1.6324,1.6324,1.6324,1.6324,2800000.0
2008-08-05 01:04:00,1.6324,1.6324,1.6324,1.6324,1400000.0
2008-08-05 01:05:00,1.6325,1.6325,1.6324,1.6325,13400000.0
2008-08-05 01:06:00,1.6325,1.6325,1.6325,1.6325,12000000.0
2008-08-05 01:07:00,1.6325,1.6325,1.6325,1.6325,12000000.0
2008-08-05 01:08:00,1.6325,1.6325,1.6325,1.6325,6000000.0
2008-08-05 01:09:00,1.6325,1.6325,1.6325,1.6325,9000000.0
2008-08-05 01:10:00,1.6325,1.6325,1.6325,1.6325,8000000.0
2008-08-05 01:11:00,1.6325,1.6325,1.6324,1.6325,34000001.0
2008-08-05 01:12:00,1.6325,1.6325,1.6324,1.6324,18500000.0
2008-08-05 01:13:00,1.6325,1.6325,1.6325,1.6325,5000000.0
2008-08-05 01:14:00,1.6325,1.6325,1.6325,1.6325,8000000.0
2008-08-05 01:15:00,1.6325,1.6325,1.6325,1.6325,13000000.0
2008-08-05 01:16:00,1.6325,1.6325,1.6325,1.6325,7000000.0
2008-08-05 01:17:00,1.6324,1.6325,1.6324,1.6325,39600000.0
2008-08-05 01:18:00,1.6325,1.6325,1.6325,1.6325,11000000.0
2008-08-05 01:19:00,1.6325,1.6325,1.6325,1.6325,14000000.0
2008-08-05 01:20:00,1.6325,1.6325,1.6325,1.6325,12000000.0
2008-08-05 01:21:00,1.6325,1.6325,1.6325,1.6325,10000000.0
2008-08-05 01:22:00,1.6325,1.6325,1.6325,1.6325,12000000.0
2008-08-05 01:23:00,1.6325,1.6325,1.6325,1.6325,18000000.0
2008-08-05 01:24:00,1.6325,1.6325,1.6325,1.6325,11000000.0
2008-08-05 01:25:00,1.6325,1.6325,1.6325,1.6325,6000000.0
2008-08-05 01:26:00,1.6325,1.6325,1.6325,1.6325,8000000.0
2008-08-05 01:27:00,1.6325,1.6325,1.6325,1.6325,9000000.0
2008-08-05 01:28:00,1.6325,1.6325,1.6324,1.6324,7200000.0
2008-08-05 01:29:00,1.6325,1.6325,1.6324,1.6325,4200000.0
2008-08-05 01:30:00,1.6325,1.6325,1.6325,1.6325,4000000.0
2008-08-05 01:31:00,1.6324,1.6324,1.6324,1.6324,16000000.0
2008-08-05 01:32:00,1.6324,1.6324,1.6324,1.6324,1400000.0
2008-08-05 01:33:00,1.6325,1.6325,1.6325,1.6325,14000000.0
2008-08-05 01:34:00,1.6325,1.6326,1.6325,1.6325,25200000.0
2008-08-05 01:35:00,1.6325,1.6326,1.6325,1.6326,82000000.0
2008-08-05 01:36:00,1.6325,1.6326,1.6324,1.6324,61000000.0
2008-08-05 01:37:00,1.6324,1.6324,1.6322,1.6322,55800000.0
2008-08-05 01:38:00,1.6323,1.6323,1.6322,1.6322,52700000.0
2008-08-05 01:39:00,1.6322,1.6322,1.6322,1.6322,47300000.0
2008-08-05 01:40:00,1.6322,1.6322,1.6322,1.6322,66300000.0
2008-08-05 01:41:00,1.6322,1.6322,1.6322,1.6322,71400000.0
2008-08-05 01:42:00,1.6322,1.6322,1.6322,1.6322,7900000.0
2008-08-05 01:43:00,1.6321,1.6321,1.6321,1.6321,11100000.0
2008-08-05 01:44:00,1.6322,1.6322,1.6322,1.6322,4000000.0
2008-08-05 01:45:00,1.6322,1.6322,1.6322,1.6322,1000000.0
2008-08-05 01:46:00,1.6321,1.6322,1.6321,1.6322,44900000.0
2008-08-05 01:47:00,1.63205,1.6323,1.63205,1.6322,17500000.0
2008-08-05 01:48:00,1.6323,1.6324,1.6322,1.6323,40000000.0
2008-08-05 01:49:00,1.6323,1.6323,1.6323,1.6323,5800000.0
2008-08-05 01:50:00,1.6323,1.6323,1.6322,1.6323,18800000.0
2008-08-05 01:51:00,1.6323,1.6323,1.6322,1.6323,16200000.0
2008-08-05 01:52:00,1.6323,1.6324,1.6322,1.6324,39700000.0
2008-08-05 01:53:00,1.6323,1.6324,1.6323,1.6324,5700000.0
2008-08-05 01:54:00,1.6323,1.6325,1.6323,1.6325,47500000.0
2008-08-05 01:55:00,1.6325,1.6326,1.6324,1.6325,40700000.0
2008-08-05 01:56:00,1.6325,1.6325,1.6323,1.6324,26400000.0
2008-08-05 01:57:00,1.6325,1.6326,1.6324,1.6325,56700000.0
2008-08-05 01:58:00,1.6325,1.6326,1.6325,1.6325,41300000.0
2008-08-05 01:59:00,1.6325,1.6325,1.6325,1.6325,2000000.0
2008-08-05 02:00:00,1.63245,1.63245,1.6324,1.6324,147300000.0
2008-08-05 02:01:00,1.6324,1.6324,1.6322,1.6324,73800000.0
2008-08-05 02:02:00,1.6323,1.6323,1.6322,1.6323,61200000.0
2008-08-05 02:03:00,1.6323,1.6324,1.6323,1.6323,20000000.0
2008-08-05 02:04:00,1.6323,1.6323,1.6323,1.6323,8000000.0
2008-08-05 02:05:00,1.6322,1.6323,1.6321,1.6321,54200000.0
2008-08-05 02:06:00,1.6322,1.6322,1.6322,1.6322,10000000.0
2008-08-05 02:07:00,1.6322,1.6322,1.632,1.6322,86600000.0
2008-08-05 02:08:00,1.6322,1.6322,1.632,1.6321,42600000.0
2008-08-05 02:09:00,1.632,1.6321,1.632,1.632,117500000.0
2008-08-05 02:10:00,1.632,1.6322,1.632,1.6322,152300000.0
2008-08-05 02:11:00,1.6322,1.6325,1.6321,1.6323,130400000.0
2008-08-05 02:12:00,1.6323,1.6323,1.6322,1.6323,78000000.0
2008-08-05 02:13:00,1.6324,1.6324,1.6323,1.6324,28400000.0
2008-08-05 02:14:00,1.6325,1.6325,1.6324,1.6325,56200000.0
2008-08-05 02:15:00,1.6325,1.6325,1.6324,1.6325,82700000.0
2008-08-05 02:16:00,1.63245,1.6326,1.6322,1.6325,163599999.0
2008-08-05 02:17:00,1.6325,1.6326,1.6324,1.6325,75600000.0
2008-08-05 02:18:00,1.6325,1.6325,1.6321,1.6322,91500000.0
2008-08-05 02:19:00,1.6322,1.6322,1.6322,1.6322,7800000.0
2008-08-05 02:20:00,1.63215,1.6323,1.63215,1.6322,66100000.0
2008-08-05 02:21:00,1.6321,1.6321,1.6321,1.6321,40200000.0
2008-08-05 02:22:00,1.6322,1.6322,1.6321,1.6322,42500000.0
2008-08-05 02:23:00,1.6321,1.6322,1.6321,1.6322,32800000.0
2008-08-05 02:24:00,1.6321,1.6322,1.6321,1.6322,40100000.0
2008-08-05 02:25:00,1.6322,1.6322,1.6321,1.6321,32300000.0
2008-08-05 02:26:00,1.6322,1.6322,1.6319,1.6319,130700000.0
2008-08-05 02:27:00,1.6319,1.6319,1.6318,1.6318,27300000.0
2008-08-05 02:28:00,1.6318,1.6319,1.6318,1.6319,9000000.0
2008-08-05 02:29:00,1.6319,1.6319,1.63185,1.63185,29400000.0
2008-08-05 02:30:00,1.6319,1.632,1.6318,1.6319,64200000.0
2008-08-05 02:31:00,1.6319,1.6319,1.6318,1.6319,41000000.0
2008-08-05 02:32:00,1.6319,1.6319,1.6318,1.6318,33300000.0
2008-08-05 02:33:00,1.6318,1.632,1.6318,1.6319,16000000.0
2008-08-05 02:34:00,1.6319,1.6319,1.6318,1.6318,8200000.0
2008-08-05 02:35:00,1.6318,1.6318,1.6318,1.6318,5600000.0
2008-08-05 02:36:00,1.6318,1.6318,1.6317,1.6317,41600000.0
2008-08-05 02:37:00,1.6317,1.6317,1.6317,1.6317,9700000.0
2008-08-05 02:38:00,1.6317,1.6317,1.6316,1.6316,18200000.0
2008-08-05 02:39:00,1.6316,1.6317,1.6316,1.6317,47100000.0
2008-08-05 02:40:00,1.6316,1.6317,1.6315,1.6315,67800000.0
2008-08-05 02:41:00,1.6315,1.6316,1.6313,1.6314,112900000.0
2008-08-05 02:42:00,1.63135,1.6314,1.6313,1.6313,67300000.0
2008-08-05 02:43:00,1.6313,1.6314,1.6313,1.6313,37500000.0
2008-08-05 02:44:00,1.6313,1.6313,1.63125,1.6313,26900000.0
2008-08-05 02:45:00,1.6313,1.6313,1.6312,1.6313,50800000.0
2008-08-05 02:46:00,1.6313,1.6313,1.6312,1.6313,13600000.0
2008-08-05 02:47:00,1.6314,1.6314,1.63115,1.6312,25700000.0
2008-08-05 02:48:00,1.6312,1.6313,1.6311,1.6313,140000000.0
2008-08-05 02:49:00,1.6313,1.6313,1.6312,1.6313,25200000.0
2008-08-05 02:50:00,1.6313,1.6313,1.63125,1.6313,19600000.0
2008-08-05 02:51:00,1.6313,1.6314,1.63125,1.6313,53900000.0
2008-08-05 02:52:00,1.6314,1.63145,1.6314,1.6314,20600000.0
2008-08-05 02:53:00,1.6314,1.6315,1.6314,1.6314,59000000.0
2008-08-05 02:54:00,1.63135,1.63135,1.6313,1.6313,43600000.0
2008-08-05 02:55:00,1.6313,1.6314,1.6313,1.6314,48300000.0
2008-08-05 02:56:00,1.63135,1.6315,1.6313,1.6313,72100000.0
2008-08-05 02:57:00,1.6313,1.6313,1.6312,1.6313,52300000.0
2008-08-05 02:58:00,1.63125,1.6313,1.63125,1.6313,4800000.0
2008-08-05 02:59:00,1.63125,1.6314,1.63125,1.63135,41300000.0
2008-08-05 03:00:00,1.6313,1.6313,1.6312,1.6313,13600000.0
2008-08-05 03:01:00,1.6313,1.6313,1.6312,1.6313,15000000.0
2008-08-05 03:02:00,1.63125,1.63135,1.63115,1.6313,92400000.0
2008-08-05 03:03:00,1.6313,1.6316,1.6313,1.6313,83000000.0
2008-08-05 03:04:00,1.6313,1.6314,1.6313,1.6314,46300000.0
2008-08-05 03:05:00,1.6313,1.6315,1.6313,1.6315,41600000.0
2008-08-05 03:06:00,1.6314,1.6315,1.6314,1.6314,17800000.0
2008-08-05 03:07:00,1.6314,1.6316,1.6314,1.6315,42600000.0
2008-08-05 03:08:00,1.6315,1.63155,1.6313,1.6315,63100000.0
2008-08-05 03:09:00,1.6315,1.6316,1.63145,1.6315,55100000.0
2008-08-05 03:10:00,1.6315,1.6316,1.6315,1.6315,53700000.0
2008-08-05 03:11:00,1.6316,1.6316,1.6315,1.6316,37200000.0
2008-08-05 03:12:00,1.6315,1.6316,1.6315,1.6315,20200000.0
2008-08-05 03:13:00,1.6316,1.6316,1.6316,1.6316,1000000.0
2008-08-05 03:14:00,1.6316,1.6316,1.6315,1.63155,17100000.0
2008-08-05 03:15:00,1.63155,1.6318,1.63155,1.6317,46400000.0
2008-08-05 03:16:00,1.63165,1.6318,1.6316,1.63175,26300000.0
2008-08-05 03:17:00,1.63175,1.63175,1.6316,1.6316,23300000.0
2008-08-05 03:18:00,1.6317,1.6317,1.6316,1.6316,10100000.0
2008-08-05 03:19:00,1.6317,1.6319,1.6316,1.6318,86400000.0
2008-08-05 03:20:00,1.6318,1.6318,1.6318,1.6318,1400000.0
2008-08-05 03:21:00,1.6318,1.6318,1.6318,1.6318,17600000.0
2008-08-05 03:22:00,1.6318,1.6318,1.6318,1.6318,8600000.0
2008-08-05 03:23:00,1.6318,1.6319,1.6318,1.6319,24800000.0
2008-08-05 03:24:00,1.63185,1.632,1.6317,1.6319,37700000.0
2008-08-05 03:25:00,1.6319,1.6319,1.6319,1.6319,2800000.0
2008-08-05 03:26:00,1.6319,1.632,1.6319,1.63195,63800000.0
2008-08-05 03:27:00,1.632,1.63205,1.632,1.632,69700000.0
2008-08-05 03:28:00,1.632,1.6321,1.632,1.632,48000000.0
2008-08-05 03:29:00,1.632,1.6321,1.632,1.6321,18500000.0
2008-08-05 03:30:00,1.6321,1.6322,1.6321,1.63215,26000000.0
2008-08-05 03:31:00,1.63215,1.63225,1.6321,1.63215,109800000.0
2008-08-05 03:32:00,1.63215,1.6322,1.6321,1.63215,65700000.0
2008-08-05 03:33:00,1.6321,1.63215,1.63195,1.63195,46700000.0
2008-08-05 03:34:00,1.632,1.63205,1.6319,1.6319,96500000.0
2008-08-05 03:35:00,1.6319,1.6319,1.6317,1.6318,38400000.0
2008-08-05 03:36:00,1.6317,1.6318,1.6317,1.6318,16400000.0
2008-08-05 03:37:00,1.6318,1.6319,1.6317,1.6319,68100000.0
2008-08-05 03:38:00,1.6319,1.6319,1.6318,1.6318,42600000.0
2008-08-05 03:39:00,1.6318,1.6318,1.6315,1.6316,102800000.0
2008-08-05 03:40:00,1.63155,1.6317,1.6315,1.6316,52800000.0
2008-08-05 03:41:00,1.6315,1.6317,1.6315,1.6317,84000000.0
2008-08-05 03:42:00,1.6318,1.63215,1.6316,1.6317,224100000.0
2008-08-05 03:43:00,1.6318,1.632,1.6316,1.632,119400000.0
2008-08-05 03:44:00,1.632,1.6322,1.6318,1.6319,65600000.0
2008-08-05 03:45:00,1.6319,1.6319,1.6318,1.63185,96000000.0
2008-08-05 03:46:00,1.63185,1.63195,1.6315,1.63165,244800000.0
2008-08-05 03:47:00,1.63165,1.632,1.6316,1.63165,178200000.0
2008-08-05 03:48:00,1.6317,1.6319,1.6316,1.6317,136800000.0
2008-08-05 03:49:00,1.6317,1.6317,1.6316,1.6316,63600000.0
2008-08-05 03:50:00,1.6316,1.6318,1.6316,1.6318,95400000.0
2008-08-05 03:51:00,1.6318,1.6318,1.6316,1.6317,117000000.0
2008-08-05 03:52:00,1.6317,1.6317,1.63165,1.6317,36500000.0
2008-08-05 03:53:00,1.6317,1.6319,1.6317,1.6318,85900000.0
2008-08-05 03:54:00,1.6318,1.63185,1.6318,1.63185,28600000.0
2008-08-05 03:55:00,1.63185,1.63185,1.63175,1.63175,27900000.0
2008-08-05 03:56:00,1.6318,1.6319,1.63175,1.63185,73500000.0
2008-08-05 03:57:00,1.63185,1.63205,1.6317,1.632,100000000.0
2008-08-05 03:58:00,1.63195,1.6323,1.63185,1.6319,125700000.0
2008-08-05 03:59:00,1.6319,1.63195,1.63175,1.63195,72600000.0
2008-08-05 04:00:00,1.63185,1.63195,1.6318,1.6319,28600000.0
2008-08-05 04:01:00,1.6319,1.63195,1.6319,1.63195,20000000.0
2008-08-05 04:02:00,1.63195,1.63195,1.6317,1.63195,60200000.0
2008-08-05 04:03:00,1.63195,1.63195,1.6318,1.6319,26200000.0
2008-08-05 04:04:00,1.6319,1.63195,1.6318,1.63195,39200000.0
2008-08-05 04:05:00,1.6319,1.63195,1.6319,1.63195,46900000.0
2008-08-05 04:06:00,1.63195,1.63195,1.63185,1.63195,24500000.0
2008-08-05 04:07:00,1.63185,1.63195,1.6318,1.6319,38500000.0
2008-08-05 04:08:00,1.6319,1.632,1.6319,1.63195,21400000.0
2008-08-05 04:09:00,1.63195,1.63195,1.6318,1.6319,58900000.0
2008-08-05 04:10:00,1.6319,1.63195,1.63185,1.63195,27800000.0
2008-08-05 04:11:00,1.63195,1.632,1.6319,1.632,57700000.0
2008-08-05 04:12:00,1.632,1.632,1.632,1.632,7000000.0
2008-08-05 04:13:00,1.63195,1.632,1.6319,1.632,23600000.0
2008-08-05 04:14:00,1.63195,1.632,1.6316,1.6317,77500000.0
2008-08-05 04:15:00,1.6317,1.6318,1.6317,1.6318,10200000.0
2008-08-05 04:16:00,1.6318,1.6318,1.6318,1.6318,21500000.0
2008-08-05 04:17:00,1.6318,1.6318,1.63165,1.6317,42900000.0
2008-08-05 04:18:00,1.6317,1.6319,1.6317,1.6318,83800000.0
2008-08-05 04:19:00,1.6318,1.6318,1.6317,1.6318,73600000.0
2008-08-05 04:20:00,1.63175,1.63175,1.63175,1.63175,2400000.0
2008-08-05 04:21:00,1.6317,1.6318,1.6317,1.6318,13900000.0
2008-08-05 04:22:00,1.63175,1.6318,1.6317,1.6317,14600000.0
2008-08-05 04:23:00,1.6318,1.6318,1.6317,1.6318,15800000.0
2008-08-05 04:24:00,1.6317,1.6318,1.6316,1.6317,44900000.0
2008-08-05 04:25:00,1.6317,1.6317,1.6317,1.6317,1400000.0
2008-08-05 04:26:00,1.6317,1.6318,1.6317,1.6318,6800000.0
2008-08-05 04:27:00,1.6318,1.6318,1.6318,1.6318,8000000.0
2008-08-05 04:28:00,1.6318,1.6318,1.6317,1.6317,8500000.0
2008-08-05 04:29:00,1.6317,1.6318,1.6317,1.6318,29200000.0
2008-08-05 04:30:00,1.63175,1.63175,1.6316,1.6317,44900000.0
2008-08-05 04:31:00,1.63165,1.63175,1.63155,1.6317,103700000.0
2008-08-05 04:32:00,1.6317,1.6317,1.6317,1.6317,2400000.0
2008-08-05 04:33:00,1.6317,1.6317,1.6317,1.6317,13800000.0
2008-08-05 04:34:00,1.6317,1.6317,1.6316,1.6317,17700000.0
2008-08-05 04:35:00,1.6317,1.63175,1.6317,1.6317,31800000.0
2008-08-05 04:36:00,1.6317,1.6317,1.63165,1.63165,18800000.0
2008-08-05 04:37:00,1.6317,1.63175,1.63165,1.6317,41500000.0
2008-08-05 04:38:00,1.6317,1.6318,1.6317,1.6318,31100000.0
2008-08-05 04:39:00,1.63175,1.6318,1.6317,1.6317,11300000.0
2008-08-05 04:40:00,1.6317,1.6318,1.6317,1.6318,16200000.0
2008-08-05 04:41:00,1.6318,1.6318,1.6318,1.6318,12400000.0
2008-08-05 04:42:00,1.6318,1.6318,1.6317,1.6317,25000000.0
2008-08-05 04:43:00,1.6317,1.6317,1.6317,1.6317,20900000.0
2008-08-05 04:44:00,1.6317,1.6317,1.6317,1.6317,11200000.0
2008-08-05 04:45:00,1.6317,1.6317,1.6317,1.6317,3200000.0
2008-08-05 04:46:00,1.6317,1.63175,1.6317,1.6317,19100000.0
2008-08-05 04:47:00,1.6317,1.63175,1.6317,1.63175,7700000.0
2008-08-05 04:48:00,1.63175,1.63175,1.6317,1.6317,4200000.0
2008-08-05 04:49:00,1.6317,1.6318,1.6317,1.63175,28000000.0
2008-08-05 04:50:00,1.63175,1.63175,1.63175,1.63175,1400000.0
2008-08-05 04:51:00,1.63175,1.63175,1.6317,1.6317,41400000.0
2008-08-05 04:52:00,1.6317,1.6318,1.6317,1.6318,4200000.0
2008-08-05 04:53:00,1.63175,1.6318,1.63175,1.6318,6400000.0
2008-08-05 04:54:00,1.6317,1.6318,1.6317,1.6318,10400000.0
2008-08-05 04:55:00,1.6319,1.6319,1.6318,1.6319,12600000.0
2008-08-05 04:56:00,1.6318,1.6318,1.6317,1.63175,26800000.0
2008-08-05 04:57:00,1.6318,1.6318,1.6318,1.6318,8000000.0
2008-08-05 04:58:00,1.63175,1.63175,1.63175,1.63175,1400000.0
2008-08-05 04:59:00,1.63175,1.6318,1.6317,1.6318,21700000.0
2008-08-05 05:00:00,1.6319,1.632,1.63185,1.6319,30600000.0
2008-08-05 05:01:00,1.6319,1.6319,1.6317,1.63185,85200000.0
2008-08-05 05:02:00,1.6319,1.6319,1.6318,1.63185,35900000.0
2008-08-05 05:03:00,1.6319,1.6319,1.6318,1.6319,45600000.0
2008-08-05 05:04:00,1.6318,1.6318,1.6318,1.6318,1400000.0
2008-08-05 05:05:00,1.6318,1.63185,1.6318,1.6318,55700000.0
2008-08-05 05:06:00,1.6319,1.6319,1.6319,1.6319,12300000.0
2008-08-05 05:07:00,1.63185,1.63185,1.63185,1.63185,4400000.0
2008-08-05 05:08:00,1.6318,1.63185,1.6318,1.63185,4400000.0
2008-08-05 05:09:00,1.6319,1.6319,1.6319,1.6319,1000000.0
2008-08-05 05:10:00,1.63185,1.63185,1.63185,1.63185,2400000.0
2008-08-05 05:11:00,1.63185,1.6319,1.6318,1.6319,15000000.0
2008-08-05 05:12:00,1.6319,1.6319,1.6318,1.6318,17400000.0
2008-08-05 05:13:00,1.6318,1.6318,1.6318,1.6318,32000000.0
2008-08-05 05:14:00,1.6318,1.6318,1.6318,1.6318,33500000.0
2008-08-05 05:15:00,1.6318,1.6319,1.6318,1.63185,9600000.0
2008-08-05 05:16:00,1.63185,1.63185,1.63165,1.63175,51800000.0
2008-08-05 05:17:00,1.63175,1.63175,1.63175,1.63175,12600000.0
2008-08-05 05:18:00,1.63175,1.6319,1.63175,1.63185,13800000.0
2008-08-05 05:19:00,1.63185,1.6319,1.63185,1.6319,63800000.0
2008-08-05 05:20:00,1.632,1.6321,1.632,1.6321,33100000.0
2008-08-05 05:21:00,1.6321,1.6321,1.63205,1.63205,3600000.0
2008-08-05 05:22:00,1.63205,1.63205,1.6319,1.6319,36900000.0
2008-08-05 05:23:00,1.6319,1.6319,1.6318,1.6318,17700000.0
2008-08-05 05:24:00,1.6318,1.6318,1.6318,1.6318,2800000.0
2008-08-05 05:25:00,1.6318,1.6319,1.63175,1.6319,28400000.0
2008-08-05 05:26:00,1.6319,1.6319,1.63175,1.6319,44900000.0
2008-08-05 05:27:00,1.63175,1.6318,1.63175,1.63175,40200000.0
2008-08-05 05:28:00,1.63175,1.63175,1.6317,1.6317,3400000.0
2008-08-05 05:29:00,1.6317,1.6318,1.6317,1.63175,8800000.0
2008-08-05 05:30:00,1.63175,1.6318,1.63165,1.63175,40700000.0
2008-08-05 05:31:00,1.63175,1.63175,1.63175,1.63175,25800000.0
2008-08-05 05:32:00,1.63175,1.63175,1.6317,1.63175,25700000.0
2008-08-05 05:33:00,1.63175,1.6318,1.63175,1.63175,27900000.0
2008-08-05 05:34:00,1.63175,1.63175,1.63175,1.63175,3900000.0
2008-08-05 05:35:00,1.63175,1.63175,1.63175,1.63175,5200000.0
2008-08-05 05:36:00,1.63175,1.63175,1.63175,1.63175,13000000.0
2008-08-05 05:37:00,1.63175,1.63175,1.63175,1.63175,22500000.0
2008-08-05 05:38:00,1.63175,1.63175,1.63175,1.63175,3800000.0
2008-08-05 05:39:00,1.63175,1.6318,1.63175,1.63175,21600000.0
2008-08-05 05:40:00,1.63175,1.63175,1.63175,1.63175,8400000.0
2008-08-05 05:41:00,1.63175,1.63175,1.6317,1.63175,33900000.0
2008-08-05 05:42:00,1.63175,1.63175,1.63175,1.63175,2800000.0
2008-08-05 05:43:00,1.63175,1.63175,1.63175,1.63175,6800000.0
2008-08-05 05:44:00,1.63175,1.63175,1.63175,1.63175,2400000.0
2008-08-05 05:45:00,1.63175,1.63175,1.6317,1.6317,9700000.0
2008-08-05 05:46:00,1.6317,1.63175,1.6317,1.63175,34200000.0
2008-08-05 05:47:00,1.63175,1.63175,1.63175,1.63175,9800000.0
2008-08-05 05:48:00,1.63175,1.63175,1.6317,1.63175,32400000.0
2008-08-05 05:49:00,1.63175,1.63175,1.63175,1.63175,2800000.0
2008-08-05 05:50:00,1.63175,1.63175,1.63175,1.63175,2400000.0
2008-08-05 05:51:00,1.63175,1.6318,1.63175,1.6318,5600000.0
2008-08-05 05:52:00,1.6318,1.6318,1.6318,1.6318,1200000.0
2008-08-05 05:53:00,1.6318,1.6318,1.6318,1.6318,3000000.0
2008-08-05 05:54:00,1.6318,1.6318,1.6318,1.6318,2900000.0
2008-08-05 05:55:00,1.6318,1.6319,1.6318,1.6318,16900000.0
2008-08-05 05:56:00,1.6318,1.6318,1.63175,1.63175,10000000.0
2008-08-05 05:57:00,1.63175,1.63175,1.6317,1.6317,4200000.0
2008-08-05 05:58:00,1.6317,1.6317,1.6317,1.6317,2800000.0
2008-08-05 05:59:00,1.6317,1.6318,1.6317,1.63175,19800000.0
2008-08-05 06:00:00,1.63175,1.63175,1.63175,1.63175,18300000.0
2008-08-05 06:01:00,1.63175,1.6319,1.6317,1.63185,48600000.0
2008-08-05 06:02:00,1.63185,1.63185,1.63185,1.63185,1000000.0
2008-08-05 06:03:00,1.63185,1.63185,1.63175,1.63175,45800000.0
2008-08-05 06:04:00,1.63175,1.63175,1.63175,1.63175,12300000.0
2008-08-05 06:05:00,1.63175,1.63175,1.6317,1.6317,12800000.0
2008-08-05 06:06:00,1.6317,1.6318,1.6317,1.63175,9200000.0
2008-08-05 06:07:00,1.63175,1.63175,1.63175,1.63175,5000000.0
2008-08-05 06:08:00,1.63175,1.6318,1.63165,1.63175,33400000.0
2008-08-05 06:09:00,1.63175,1.63175,1.63175,1.63175,21900000.0
2008-08-05 06:10:00,1.63175,1.632,1.63175,1.63185,153600001.0
2008-08-05 06:11:00,1.63185,1.63185,1.6318,1.63185,26600000.0
2008-08-05 06:12:00,1.63185,1.6319,1.6318,1.63185,33800000.0
2008-08-05 06:13:00,1.63185,1.6319,1.6317,1.6319,20300000.0
2008-08-05 06:14:00,1.63175,1.6319,1.63175,1.6319,10600000.0
2008-08-05 06:15:00,1.63175,1.63175,1.63175,1.63175,13600000.0
2008-08-05 06:16:00,1.63175,1.63185,1.63175,1.63175,48800000.0
2008-08-05 06:17:00,1.63175,1.63175,1.63175,1.63175,1400000.0
2008-08-05 06:18:00,1.63175,1.6321,1.63175,1.632,55600000.0
2008-08-05 06:19:00,1.632,1.632,1.63185,1.63185,11800000.0
2008-08-05 06:20:00,1.63185,1.632,1.6318,1.6318,51900000.0
2008-08-05 06:21:00,1.6319,1.6319,1.63175,1.6318,19400000.0
2008-08-05 06:22:00,1.63175,1.6319,1.63175,1.6318,37900000.0
2008-08-05 06:23:00,1.6319,1.6319,1.63165,1.6318,148300000.0
2008-08-05 06:24:00,1.6318,1.6318,1.63175,1.63175,23100000.0
2008-08-05 06:25:00,1.63175,1.63175,1.63175,1.63175,1300000.0
2008-08-05 06:26:00,1.6319,1.6319,1.63175,1.63175,77100000.0
2008-08-05 06:27:00,1.63175,1.63175,1.63175,1.63175,2600000.0
2008-08-05 06:28:00,1.63175,1.63175,1.6317,1.6317,30100000.0
2008-08-05 06:29:00,1.6317,1.6319,1.6317,1.6319,24000000.0
2008-08-05 06:30:00,1.6319,1.6323,1.63175,1.6322,77600000.0
2008-08-05 06:31:00,1.6322,1.6322,1.63185,1.6321,86000000.0
2008-08-05 06:32:00,1.6321,1.6323,1.63195,1.6322,81699999.0
2008-08-05 06:33:00,1.63209,1.63222,1.63193,1.63205,45100000.0
2008-08-05 06:34:00,1.6322,1.6322,1.6319,1.632,134100000.0
2008-08-05 06:35:00,1.632,1.632,1.63175,1.6318,114000000.0
2008-08-05 06:36:00,1.6318,1.63185,1.6317,1.63185,56800000.0
2008-08-05 06:37:00,1.6318,1.6319,1.6317,1.6318,110300000.0
2008-08-05 06:38:00,1.6317,1.6318,1.6317,1.63175,24500000.0
2008-08-05 06:39:00,1.63175,1.6319,1.63175,1.63185,86700000.0
2008-08-05 06:40:00,1.63185,1.6319,1.6318,1.6318,44300000.0
2008-08-05 06:41:00,1.6318,1.6318,1.6318,1.6318,6300000.0
2008-08-05 06:42:00,1.6319,1.6319,1.6318,1.6318,62300000.0
2008-08-05 06:43:00,1.6318,1.6319,1.63175,1.6319,64600000.0
2008-08-05 06:44:00,1.63185,1.6319,1.6318,1.63185,38800000.0
2008-08-05 06:45:00,1.63185,1.63195,1.63185,1.6319,67400000.0
2008-08-05 06:46:00,1.6319,1.6319,1.63185,1.63185,18200000.0
2008-08-05 06:47:00,1.63185,1.63185,1.63185,1.63185,12400000.0
2008-08-05 06:48:00,1.63185,1.63185,1.63185,1.63185,5500000.0
2008-08-05 06:49:00,1.63185,1.63185,1.6318,1.6318,18500000.0
2008-08-05 06:50:00,1.63185,1.63185,1.6318,1.6318,23500000.0
2008-08-05 06:51:00,1.6318,1.6318,1.63175,1.63175,76900000.0
2008-08-05 06:52:00,1.63175,1.6319,1.63175,1.63175,96300000.0
2008-08-05 06:53:00,1.6318,1.6318,1.6317,1.63175,44800000.0
2008-08-05 06:54:00,1.63175,1.6318,1.63175,1.63175,23400000.0
2008-08-05 06:55:00,1.63175,1.6318,1.6317,1.63175,68100000.0
2008-08-05 06:56:00,1.63175,1.6318,1.63175,1.63175,36000000.0
2008-08-05 06:57:00,1.63175,1.63185,1.6317,1.63175,67200000.0
2008-08-05 06:58:00,1.63175,1.632,1.63175,1.63185,183200000.0
2008-08-05 06:59:00,1.63185,1.6319,1.6317,1.63175,170500000.0
2008-08-05 07:00:00,1.63175,1.6318,1.63165,1.6317,110400000.0
2008-08-05 07:01:00,1.6317,1.6317,1.63165,1.63165,50600000.0
2008-08-05 07:02:00,1.63165,1.6317,1.63165,1.63165,134700000.0
2008-08-05 07:03:00,1.63165,1.63165,1.63155,1.63165,133900000.0
2008-08-05 07:04:00,1.63165,1.6317,1.6316,1.63165,97600000.0
2008-08-05 07:05:00,1.6317,1.6317,1.63165,1.63165,28400000.0
2008-08-05 07:06:00,1.63165,1.6317,1.6316,1.6316,63200000.0
2008-08-05 07:07:00,1.6316,1.6319,1.6316,1.6319,175600000.0
2008-08-05 07:08:00,1.6319,1.6319,1.63165,1.6318,133900000.0
2008-08-05 07:09:00,1.6318,1.6319,1.63175,1.63185,101200000.0
2008-08-05 07:10:00,1.63185,1.6319,1.63165,1.6317,121700000.0
2008-08-05 07:11:00,1.6318,1.6318,1.63165,1.63165,74700000.0
2008-08-05 07:12:00,1.63165,1.6318,1.63165,1.63175,38800000.0
2008-08-05 07:13:00,1.63175,1.6318,1.63175,1.63175,26200000.0
2008-08-05 07:14:00,1.63175,1.6318,1.63175,1.6318,2800000.0
2008-08-05 07:15:00,1.6318,1.6318,1.63175,1.63175,23000000.0
2008-08-05 07:16:00,1.6318,1.6318,1.63175,1.6318,67500000.0
2008-08-05 07:17:00,1.6318,1.6319,1.6318,1.63185,47400000.0
2008-08-05 07:18:00,1.63185,1.6319,1.6318,1.6318,17400000.0
2008-08-05 07:19:00,1.6318,1.632,1.63175,1.63185,136800000.0
2008-08-05 07:20:00,1.63185,1.632,1.63185,1.632,15500000.0
2008-08-05 07:21:00,1.63195,1.6321,1.6319,1.63195,126900000.0
2008-08-05 07:22:00,1.63195,1.63225,1.63185,1.63215,190800000.0
2008-08-05 07:23:00,1.6322,1.6322,1.63215,1.63215,68400000.0
2008-08-05 07:24:00,1.63215,1.6323,1.6321,1.6321,108400000.0
2008-08-05 07:25:00,1.6321,1.6322,1.6321,1.6322,25200000.0
2008-08-05 07:26:00,1.6322,1.6322,1.6321,1.63215,30400000.0
2008-08-05 07:27:00,1.63215,1.6322,1.63215,1.6322,46100000.0
2008-08-05 07:28:00,1.6322,1.6322,1.63215,1.6322,24900000.0
2008-08-05 07:29:00,1.63215,1.6323,1.63215,1.63225,30700000.0
2008-08-05 07:30:00,1.63225,1.6323,1.6322,1.6323,81900000.0
2008-08-05 07:31:00,1.63225,1.6328,1.6322,1.6328,226800000.0
2008-08-05 07:32:00,1.6327,1.6328,1.6324,1.63275,221400000.0
2008-08-05 07:33:00,1.63275,1.6329,1.63265,1.63285,168300000.0
2008-08-05 07:34:00,1.63285,1.633,1.6327,1.633,97300000.0
2008-08-05 07:35:00,1.633,1.633,1.63285,1.6329,51400000.0
2008-08-05 07:36:00,1.6329,1.633,1.63275,1.633,156600000.0
2008-08-05 07:37:00,1.633,1.6334,1.633,1.63335,142600000.0
2008-08-05 07:38:00,1.6333,1.6334,1.63315,1.63325,198200000.0
2008-08-05 07:39:00,1.63325,1.6334,1.6332,1.63335,109700000.0
2008-08-05 07:40:00,1.63335,1.63345,1.6333,1.6334,154100000.0
2008-08-05 07:41:00,1.6333,1.6338,1.6333,1.6336,218500000.0
2008-08-05 07:42:00,1.6336,1.6338,1.63335,1.63345,286900000.0
2008-08-05 07:43:00,1.63345,1.63375,1.6334,1.6337,139000000.0
2008-08-05 07:44:00,1.63365,1.6338,1.6336,1.63375,172300000.0
2008-08-05 07:45:00,1.63375,1.63385,1.63365,1.6338,116300000.0
2008-08-05 07:46:00,1.6338,1.6338,1.63345,1.6336,180100000.0
2008-08-05 07:47:00,1.6336,1.63405,1.6336,1.63405,241300000.0
2008-08-05 07:48:00,1.63405,1.6341,1.6338,1.634,154000000.0
2008-08-05 07:49:00,1.634,1.6341,1.63395,1.634,125800000.0
2008-08-05 07:50:00,1.634,1.63405,1.63395,1.63395,102600000.0
2008-08-05 07:51:00,1.63395,1.63405,1.63355,1.6336,133100000.0
2008-08-05 07:52:00,1.6336,1.6338,1.6335,1.6336,151600000.0
2008-08-05 07:53:00,1.6336,1.63385,1.6334,1.63365,240100000.0
2008-08-05 07:54:00,1.63365,1.6337,1.63355,1.63355,132200000.0
2008-08-05 07:55:00,1.63355,1.6338,1.6335,1.63375,138900000.0
2008-08-05 07:56:00,1.63375,1.6338,1.63365,1.63365,50300000.0
2008-08-05 07:57:00,1.63365,1.6337,1.6336,1.6336,155900000.0
2008-08-05 07:58:00,1.6336,1.6336,1.6334,1.6336,78700000.0
2008-08-05 07:59:00,1.63355,1.6336,1.6334,1.63345,57200000.0
2008-08-05 08:00:00,1.6334,1.63345,1.63325,1.6334,229900000.0
2008-08-05 08:01:00,1.6334,1.63345,1.63335,1.63335,147500000.0
2008-08-05 08:02:00,1.63335,1.6334,1.63335,1.6334,103300000.0
2008-08-05 08:03:00,1.6334,1.6334,1.6332,1.63325,197900000.0
2008-08-05 08:04:00,1.63325,1.6334,1.6331,1.6331,105000000.0
2008-08-05 08:05:00,1.6331,1.63315,1.6328,1.6329,147600000.0
2008-08-05 08:06:00,1.633,1.6333,1.633,1.6332,35800000.0
2008-08-05 08:07:00,1.6332,1.6333,1.6331,1.6333,88200000.0
2008-08-05 08:08:00,1.6333,1.6333,1.6331,1.6331,61835100.0
2008-08-05 08:09:00,1.6331,1.6334,1.6331,1.63325,126500000.0
2008-08-05 08:10:00,1.63325,1.63345,1.63325,1.63335,71300000.0
2008-08-05 08:11:00,1.63335,1.6334,1.63335,1.6334,71600000.0
2008-08-05 08:12:00,1.6334,1.6334,1.63325,1.63325,104600000.0
2008-08-05 08:13:00,1.63315,1.63315,1.633,1.6331,183800000.0
2008-08-05 08:14:00,1.633,1.6332,1.633,1.6331,83200000.0
2008-08-05 08:15:00,1.6331,1.6331,1.63305,1.6331,36700000.0
2008-08-05 08:16:00,1.6331,1.6331,1.6331,1.6331,18800000.0
2008-08-05 08:17:00,1.63305,1.6331,1.63295,1.633,48300000.0
2008-08-05 08:18:00,1.633,1.633,1.6328,1.6329,105400000.0
2008-08-05 08:19:00,1.6329,1.6329,1.6328,1.6329,84500000.0
2008-08-05 08:20:00,1.6328,1.6329,1.6328,1.6329,53500000.0
2008-08-05 08:21:00,1.63285,1.6331,1.63285,1.633,189900000.0
2008-08-05 08:22:00,1.633,1.6332,1.633,1.63305,125100000.0
2008-08-05 08:23:00,1.63305,1.6332,1.63305,1.6332,91000000.0
2008-08-05 08:24:00,1.6331,1.6332,1.63305,1.63305,54400000.0
2008-08-05 08:25:00,1.63305,1.6331,1.6329,1.6329,134000000.0
2008-08-05 08:26:00,1.6329,1.633,1.63285,1.6329,109800000.0
2008-08-05 08:27:00,1.6329,1.633,1.63285,1.6329,39200000.0
2008-08-05 08:28:00,1.63285,1.6329,1.63265,1.6327,133000000.0
2008-08-05 08:29:00,1.63265,1.6328,1.63265,1.6328,39800000.0
2008-08-05 08:30:00,1.6328,1.633,1.63275,1.6329,22300000.0
2008-08-05 08:31:00,1.6329,1.6329,1.6328,1.6328,37800000.0
2008-08-05 08:32:00,1.6328,1.6328,1.6328,1.6328,1400000.0
2008-08-05 08:33:00,1.6328,1.6329,1.6328,1.6329,30400000.0
2008-08-05 08:34:00,1.6329,1.6329,1.63265,1.6328,86800000.0
2008-08-05 08:35:00,1.6328,1.6328,1.6326,1.6327,113000001.0
2008-08-05 08:36:00,1.6327,1.6329,1.6327,1.6327,40800000.0
2008-08-05 08:37:00,1.63265,1.6327,1.63245,1.6326,135500000.0
2008-08-05 08:38:00,1.6326,1.6326,1.63245,1.6326,57200000.0
2008-08-05 08:39:00,1.6325,1.6331,1.6325,1.633,150100000.0
2008-08-05 08:40:00,1.633,1.6331,1.6327,1.63275,202400001.0
2008-08-05 08:41:00,1.63275,1.6332,1.63275,1.63295,107800000.0
2008-08-05 08:42:00,1.63295,1.6331,1.6329,1.633,102000000.0
2008-08-05 08:43:00,1.633,1.6331,1.63275,1.6328,100900000.0
2008-08-05 08:44:00,1.63285,1.633,1.6327,1.633,218500000.0
2008-08-05 08:45:00,1.633,1.633,1.63265,1.6329,120500000.0
2008-08-05 08:46:00,1.6329,1.6331,1.63275,1.633,94600000.0
2008-08-05 08:47:00,1.633,1.6331,1.63285,1.63285,86000000.0
2008-08-05 08:48:00,1.633,1.633,1.6328,1.6329,150900000.0
2008-08-05 08:49:00,1.6329,1.6329,1.63255,1.6327,214800000.0
2008-08-05 08:50:00,1.6326,1.6327,1.6322,1.6324,192700000.0
2008-08-05 08:51:00,1.6324,1.6325,1.6324,1.6324,26800000.0
2008-08-05 08:52:00,1.6325,1.6325,1.63235,1.6324,103500000.0
2008-08-05 08:53:00,1.6324,1.6325,1.63235,1.6324,191000000.0
2008-08-05 08:54:00,1.6324,1.6326,1.6324,1.6325,75800000.0
2008-08-05 08:55:00,1.63245,1.6326,1.63245,1.63245,20100000.0
2008-08-05 08:56:00,1.6325,1.6325,1.63245,1.63245,16700000.0
2008-08-05 08:57:00,1.6325,1.6325,1.6324,1.6324,29000000.0
2008-08-05 08:58:00,1.6324,1.6324,1.63225,1.6324,109700000.0
2008-08-05 08:59:00,1.63235,1.6325,1.6322,1.6322,117800000.0
2008-08-05 09:00:00,1.6322,1.6323,1.63205,1.6322,147400000.0
2008-08-05 09:01:00,1.6322,1.6322,1.632,1.632,241500000.0
2008-08-05 09:02:00,1.632,1.6322,1.632,1.6322,88300000.0
2008-08-05 09:03:00,1.6322,1.6322,1.632,1.632,79500000.0
2008-08-05 09:04:00,1.632,1.6321,1.632,1.632,74000000.0
2008-08-05 09:05:00,1.6321,1.6321,1.632,1.632,45300000.0
2008-08-05 09:06:00,1.63205,1.6321,1.6318,1.6318,91900000.0
2008-08-05 09:07:00,1.6318,1.6318,1.6315,1.6316,192400000.0
2008-08-05 09:08:00,1.6316,1.6317,1.6311,1.63125,333499999.0
2008-08-05 09:09:00,1.6312,1.6313,1.63105,1.63105,140100000.0
2008-08-05 09:10:00,1.631,1.6311,1.63075,1.631,253200000.0
2008-08-05 09:11:00,1.6311,1.6313,1.631,1.63115,298100000.0
2008-08-05 09:12:00,1.6312,1.6312,1.63065,1.6307,292600000.0
2008-08-05 09:13:00,1.6307,1.6309,1.63065,1.6307,192900000.0
2008-08-05 09:14:00,1.6307,1.6308,1.6306,1.6307,236700000.0
2008-08-05 09:15:00,1.63075,1.6309,1.6307,1.6308,132300000.0
2008-08-05 09:16:00,1.6309,1.6309,1.6308,1.6308,111400000.0
2008-08-05 09:17:00,1.63085,1.6309,1.6308,1.63085,67000000.0
2008-08-05 09:18:00,1.63085,1.631,1.63075,1.63095,203100000.0
2008-08-05 09:19:00,1.63095,1.6313,1.63095,1.63115,263800000.0
2008-08-05 09:20:00,1.63115,1.6313,1.6311,1.6313,112100000.0
2008-08-05 09:21:00,1.6313,1.6314,1.6312,1.6313,38600000.0
2008-08-05 09:22:00,1.6313,1.6313,1.63115,1.6313,140800000.0
2008-08-05 09:23:00,1.63125,1.6314,1.63115,1.6314,90100000.0
2008-08-05 09:24:00,1.6313,1.6316,1.63125,1.6315,163400000.0
2008-08-05 09:25:00,1.6315,1.63165,1.63135,1.63155,102700000.0
2008-08-05 09:26:00,1.63155,1.6316,1.63155,1.6316,20100000.0
2008-08-05 09:27:00,1.6316,1.6317,1.63155,1.6316,83700000.0
2008-08-05 09:28:00,1.6316,1.6318,1.63145,1.6318,285300000.0
2008-08-05 09:29:00,1.6317,1.6318,1.63145,1.63145,296700000.0
2008-08-05 09:30:00,1.63155,1.6318,1.63145,1.63155,230800001.0
2008-08-05 09:31:00,1.63155,1.6316,1.6315,1.6316,21100000.0
2008-08-05 09:32:00,1.6316,1.6316,1.63135,1.63135,148900000.0
2008-08-05 09:33:00,1.63135,1.6315,1.6312,1.63135,145900000.0
2008-08-05 09:34:00,1.63135,1.6316,1.63135,1.6315,110800000.0
2008-08-05 09:35:00,1.63155,1.6317,1.6315,1.6315,166800000.0
2008-08-05 09:36:00,1.6315,1.6316,1.6315,1.6316,209700000.0
2008-08-05 09:37:00,1.6316,1.6316,1.63145,1.6315,170800000.0
2008-08-05 09:38:00,1.63155,1.6316,1.63145,1.63155,85600000.0
2008-08-05 09:39:00,1.63155,1.6317,1.6314,1.6314,217400000.0
2008-08-05 09:40:00,1.6315,1.6315,1.6312,1.6313,251500000.0
2008-08-05 09:41:00,1.6313,1.6316,1.6312,1.6315,132300000.0
2008-08-05 09:42:00,1.63145,1.6316,1.6314,1.63145,175700000.0
2008-08-05 09:43:00,1.63145,1.632,1.63145,1.6319,218400000.0
2008-08-05 09:44:00,1.6319,1.632,1.6316,1.63165,232900001.0
2008-08-05 09:45:00,1.6317,1.6319,1.63145,1.63165,182300000.0
2008-08-05 09:46:00,1.63165,1.6317,1.6314,1.6316,378600001.0
2008-08-05 09:47:00,1.63145,1.6316,1.6314,1.6314,199200000.0
2008-08-05 09:48:00,1.6314,1.6315,1.6314,1.6314,53800000.0
2008-08-05 09:49:00,1.63135,1.6316,1.63085,1.6309,255700000.0
2008-08-05 09:50:00,1.6309,1.6312,1.6308,1.63085,303000000.0
2008-08-05 09:51:00,1.63085,1.63125,1.63085,1.6311,356700000.0
2008-08-05 09:52:00,1.6311,1.6313,1.6311,1.6312,98900000.0
2008-08-05 09:53:00,1.63115,1.6312,1.631,1.63115,147300000.0
2008-08-05 09:54:00,1.63115,1.6314,1.6311,1.6311,163700000.0
2008-08-05 09:55:00,1.6312,1.6316,1.63105,1.63145,214200000.0
2008-08-05 09:56:00,1.63135,1.6315,1.63115,1.6314,233100000.0
2008-08-05 09:57:00,1.6314,1.6315,1.6312,1.6312,170700000.0
2008-08-05 09:58:00,1.6312,1.6312,1.631,1.6311,218900001.0
2008-08-05 09:59:00,1.6311,1.6311,1.63095,1.631,90800000.0
2008-08-05 10:00:00,1.631,1.631,1.6308,1.6308,148800000.0
2008-08-05 10:01:00,1.6308,1.6309,1.63075,1.6309,169800000.0
2008-08-05 10:02:00,1.6309,1.6313,1.6309,1.63115,213800000.0
2008-08-05 10:03:00,1.63115,1.6313,1.6311,1.6312,316600000.0
2008-08-05 10:04:00,1.6312,1.6313,1.63115,1.6312,115100000.0
2008-08-05 10:05:00,1.6312,1.6314,1.63115,1.6313,169500000.0
2008-08-05 10:06:00,1.6313,1.6314,1.63115,1.6313,254700000.0
2008-08-05 10:07:00,1.63125,1.6315,1.63125,1.63125,177100000.0
2008-08-05 10:08:00,1.63125,1.6313,1.6312,1.63125,138600000.0
2008-08-05 10:09:00,1.63125,1.6314,1.6312,1.6314,50500000.0
2008-08-05 10:10:00,1.6314,1.6314,1.63125,1.63125,77900000.0
2008-08-05 10:11:00,1.6313,1.6314,1.63125,1.6313,201800000.0
2008-08-05 10:12:00,1.6314,1.6315,1.63135,1.6314,75600000.0
2008-08-05 10:13:00,1.6315,1.6317,1.63135,1.6314,149800000.0
2008-08-05 10:14:00,1.63135,1.6315,1.63075,1.631,579299997.0
2008-08-05 10:15:00,1.6311,1.6312,1.63095,1.63095,183000000.0
2008-08-05 10:16:00,1.63105,1.63105,1.6307,1.63075,218700000.0
2008-08-05 10:17:00,1.63075,1.63095,1.63055,1.63055,254200000.0
2008-08-05 10:18:00,1.63055,1.6309,1.6305,1.63075,136900000.0
2008-08-05 10:19:00,1.63075,1.6309,1.6305,1.6305,276600000.0
2008-08-05 10:20:00,1.6305,1.63075,1.6305,1.63055,328200000.0
2008-08-05 10:21:00,1.63055,1.6307,1.63055,1.6306,221700000.0
2008-08-05 10:22:00,1.6306,1.6311,1.63055,1.631,269700000.0
2008-08-05 10:23:00,1.631,1.6312,1.631,1.63115,163800000.0
2008-08-05 10:24:00,1.63115,1.6312,1.63105,1.6311,113200000.0
2008-08-05 10:25:00,1.6311,1.6313,1.6311,1.63115,170500000.0
2008-08-05 10:26:00,1.63115,1.6312,1.6311,1.63115,197000000.0
2008-08-05 10:27:00,1.63115,1.63115,1.6311,1.6311,61600000.0
2008-08-05 10:28:00,1.6311,1.6312,1.63105,1.6311,69400000.0
2008-08-05 10:29:00,1.6311,1.6313,1.6311,1.6312,35800000.0
2008-08-05 10:30:00,1.6312,1.6314,1.63115,1.63115,115300000.0
2008-08-05 10:31:00,1.63115,1.6314,1.63115,1.63125,238400000.0
2008-08-05 10:32:00,1.6313,1.6314,1.6311,1.6312,283900000.0
2008-08-05 10:33:00,1.6312,1.6313,1.6312,1.6312,174100000.0
2008-08-05 10:34:00,1.6312,1.6313,1.6312,1.6312,114900000.0
2008-08-05 10:35:00,1.6312,1.6315,1.6312,1.63135,147100000.0
2008-08-05 10:36:00,1.63135,1.6315,1.6313,1.6315,211000000.0
2008-08-05 10:37:00,1.6315,1.6318,1.6314,1.6317,418700001.0
2008-08-05 10:38:00,1.6316,1.6318,1.6315,1.63155,445100000.0
2008-08-05 10:39:00,1.63155,1.6319,1.63155,1.6319,506400001.0
2008-08-05 10:40:00,1.6319,1.6323,1.6319,1.63225,194900000.0
2008-08-05 10:41:00,1.6322,1.63235,1.63215,1.6323,328900000.0
2008-08-05 10:42:00,1.63225,1.6325,1.63195,1.6323,529000000.0
2008-08-05 10:43:00,1.63225,1.6324,1.63225,1.6324,223400000.0
2008-08-05 10:44:00,1.6324,1.6328,1.6323,1.6327,323000001.0
2008-08-05 10:45:00,1.6326,1.63275,1.63205,1.6324,507299997.0
2008-08-05 10:46:00,1.6324,1.6325,1.6323,1.6325,59400000.0
2008-08-05 10:47:00,1.6325,1.6334,1.6324,1.6331,393200000.0
2008-08-05 10:48:00,1.63305,1.6332,1.63205,1.6327,682999998.0
2008-08-05 10:49:00,1.6327,1.6329,1.63235,1.6325,395300000.0
2008-08-05 10:50:00,1.6325,1.6326,1.6315,1.6317,633899999.0
2008-08-05 10:51:00,1.6317,1.6318,1.6314,1.6315,472399999.0
2008-08-05 10:52:00,1.63145,1.6315,1.63115,1.6315,216900000.0
2008-08-05 10:53:00,1.6315,1.6315,1.6314,1.6314,44200000.0
2008-08-05 10:54:00,1.6314,1.6315,1.6314,1.6314,53300000.0
2008-08-05 10:55:00,1.6314,1.6315,1.6313,1.6315,52400000.0
2008-08-05 10:56:00,1.6314,1.6315,1.6314,1.6314,29800000.0
2008-08-05 10:57:00,1.63135,1.6315,1.6313,1.6315,134299999.0
2008-08-05 10:58:00,1.6316,1.6317,1.63145,1.6315,67400000.0
2008-08-05 10:59:00,1.6315,1.6315,1.6313,1.6314,23200000.0
2008-08-05 11:00:00,1.6313,1.6315,1.6313,1.63135,120200000.0
2008-08-05 11:01:00,1.63135,1.6315,1.63135,1.6314,168900000.0
2008-08-05 11:02:00,1.6314,1.6316,1.63135,1.6316,131399999.0
2008-08-05 11:03:00,1.6315,1.6317,1.6315,1.63155,146300000.0
2008-08-05 11:04:00,1.63155,1.6317,1.63155,1.6316,77300000.0
2008-08-05 11:05:00,1.6316,1.6317,1.6316,1.6316,80500000.0
2008-08-05 11:06:00,1.6316,1.6316,1.63155,1.63155,59700000.0
2008-08-05 11:07:00,1.63155,1.6318,1.6315,1.6318,144300000.0
2008-08-05 11:08:00,1.6318,1.6318,1.63155,1.63155,178300000.0
2008-08-05 11:09:00,1.63155,1.6317,1.63155,1.6316,295800000.0
2008-08-05 11:10:00,1.6315,1.6317,1.6315,1.6316,101300000.0
2008-08-05 11:11:00,1.6316,1.6317,1.63155,1.63155,134100000.0
2008-08-05 11:12:00,1.63155,1.6318,1.63155,1.6317,78400000.0
2008-08-05 11:13:00,1.6317,1.6317,1.6314,1.6314,128200000.0
2008-08-05 11:14:00,1.6315,1.6316,1.63135,1.63145,292100000.0
2008-08-05 11:15:00,1.63145,1.6316,1.6313,1.6314,121100000.0
2008-08-05 11:16:00,1.6313,1.6314,1.6313,1.6314,119700000.0
2008-08-05 11:17:00,1.6313,1.6314,1.63115,1.63125,180500000.0
2008-08-05 11:18:00,1.63125,1.6317,1.63125,1.63155,324000000.0
2008-08-05 11:19:00,1.63155,1.6318,1.63145,1.6316,214700000.0
2008-08-05 11:20:00,1.6316,1.6316,1.6313,1.6313,100700000.0
2008-08-05 11:21:00,1.6313,1.6315,1.63125,1.63135,120500000.0
2008-08-05 11:22:00,1.63135,1.63145,1.63135,1.63145,53000000.0
2008-08-05 11:23:00,1.63145,1.6315,1.63135,1.63135,45500000.0
2008-08-05 11:24:00,1.63135,1.63145,1.63135,1.6314,56500000.0
2008-08-05 11:25:00,1.6315,1.6315,1.6313,1.63135,57500000.0
2008-08-05 11:26:00,1.6314,1.6315,1.63135,1.63145,152700000.0
2008-08-05 11:27:00,1.63145,1.6315,1.63135,1.6314,47600000.0
2008-08-05 11:28:00,1.6314,1.6314,1.6314,1.6314,13800000.0
2008-08-05 11:29:00,1.6314,1.63145,1.6314,1.6314,46600000.0
2008-08-05 11:30:00,1.6314,1.6314,1.63115,1.6312,309200001.0
2008-08-05 11:31:00,1.6312,1.6313,1.63105,1.63105,394000000.0
2008-08-05 11:32:00,1.6311,1.6311,1.63095,1.631,265600000.0
2008-08-05 11:33:00,1.631,1.6312,1.6308,1.6311,195500000.0
2008-08-05 11:34:00,1.6311,1.6312,1.63105,1.63105,112600000.0
2008-08-05 11:35:00,1.63105,1.63105,1.6308,1.63105,193300000.0
2008-08-05 11:36:00,1.63105,1.6312,1.631,1.631,73000000.0
2008-08-05 11:37:00,1.631,1.6311,1.6309,1.6311,214100000.0
2008-08-05 11:38:00,1.63115,1.6312,1.6309,1.6309,339100000.0
2008-08-05 11:39:00,1.6309,1.6311,1.63085,1.6311,112200000.0
2008-08-05 11:40:00,1.6311,1.6311,1.6307,1.6308,168500000.0
2008-08-05 11:41:00,1.6308,1.631,1.63075,1.631,271500000.0
2008-08-05 11:42:00,1.631,1.631,1.6307,1.6309,217900000.0
2008-08-05 11:43:00,1.6309,1.631,1.63075,1.63075,182600000.0
2008-08-05 11:44:00,1.63075,1.6309,1.63075,1.63085,264000000.0
2008-08-05 11:45:00,1.6308,1.6309,1.6308,1.6309,176400000.0
2008-08-05 11:46:00,1.6309,1.6309,1.63085,1.63085,110900000.0
2008-08-05 11:47:00,1.63085,1.63085,1.6307,1.6307,79200000.0
2008-08-05 11:48:00,1.6307,1.63075,1.6307,1.63075,140700000.0
2008-08-05 11:49:00,1.63075,1.6308,1.63035,1.6305,261700000.0
2008-08-05 11:50:00,1.6305,1.6306,1.6302,1.6302,115900000.0
2008-08-05 11:51:00,1.6302,1.6305,1.63015,1.6305,215900000.0
2008-08-05 11:52:00,1.6305,1.6305,1.6303,1.6305,160500000.0
2008-08-05 11:53:00,1.6305,1.6307,1.6305,1.6306,192300000.0
2008-08-05 11:54:00,1.6306,1.6307,1.6306,1.63065,64500000.0
2008-08-05 11:55:00,1.6306,1.6308,1.6306,1.6307,80100000.0
2008-08-05 11:56:00,1.6307,1.6307,1.6307,1.6307,3600000.0
2008-08-05 11:57:00,1.6308,1.6308,1.63065,1.6307,148300000.0
2008-08-05 11:58:00,1.6307,1.6307,1.63065,1.6307,220900000.0
2008-08-05 11:59:00,1.6307,1.6308,1.6306,1.63075,334300000.0
2008-08-05 12:00:00,1.63075,1.6309,1.63075,1.6308,162800000.0
2008-08-05 12:01:00,1.6308,1.6308,1.6308,1.6308,54800000.0
2008-08-05 12:02:00,1.6308,1.631,1.6308,1.6309,84400000.0
2008-08-05 12:03:00,1.6311,1.6311,1.6309,1.631,113600000.0
2008-08-05 12:04:00,1.6309,1.631,1.63085,1.6309,69100000.0
2008-08-05 12:05:00,1.6309,1.631,1.6309,1.631,38400000.0
2008-08-05 12:06:00,1.631,1.6312,1.631,1.6312,120000000.0
2008-08-05 12:07:00,1.6312,1.6312,1.6308,1.63095,329600000.0
2008-08-05 12:08:00,1.63095,1.631,1.6308,1.6308,120300000.0
2008-08-05 12:09:00,1.6308,1.6309,1.6308,1.6309,38700000.0
2008-08-05 12:10:00,1.6309,1.6311,1.6309,1.6311,101700000.0
2008-08-05 12:11:00,1.631,1.6312,1.631,1.631,238700000.0
2008-08-05 12:12:00,1.6311,1.6311,1.6309,1.631,161900000.0
2008-08-05 12:13:00,1.631,1.63105,1.6309,1.631,61500000.0
2008-08-05 12:14:00,1.631,1.631,1.631,1.631,33600000.0
2008-08-05 12:15:00,1.631,1.6311,1.6309,1.631,108100000.0
2008-08-05 12:16:00,1.6311,1.6311,1.631,1.631,42500000.0
2008-08-05 12:17:00,1.631,1.631,1.6309,1.6309,86300000.0
2008-08-05 12:18:00,1.6309,1.631,1.6309,1.631,190800000.0
2008-08-05 12:19:00,1.631,1.6311,1.6309,1.6311,96100000.0
2008-08-05 12:20:00,1.6311,1.6312,1.63105,1.63115,108400001.0
2008-08-05 12:21:00,1.63115,1.63115,1.631,1.6311,225099999.0
2008-08-05 12:22:00,1.6312,1.6312,1.6311,1.6311,25000000.0
2008-08-05 12:23:00,1.6311,1.6313,1.6311,1.6313,69500000.0
2008-08-05 12:24:00,1.6312,1.6313,1.6311,1.63125,129300000.0
2008-08-05 12:25:00,1.63125,1.6316,1.63125,1.6316,174900000.0
2008-08-05 12:26:00,1.6315,1.6316,1.63135,1.6315,309999999.0
2008-08-05 12:27:00,1.6314,1.6316,1.6313,1.6315,280000000.0
2008-08-05 12:28:00,1.63145,1.6316,1.63145,1.6315,196600000.0
2008-08-05 12:29:00,1.6316,1.6318,1.6315,1.6318,246900000.0
2008-08-05 12:30:00,1.63175,1.6324,1.6317,1.63205,322400000.0
2008-08-05 12:31:00,1.6322,1.63225,1.63175,1.63185,324400000.0
2008-08-05 12:32:00,1.63185,1.6319,1.63125,1.63175,294899999.0
2008-08-05 12:33:00,1.6317,1.6318,1.63155,1.6316,208900000.0
2008-08-05 12:34:00,1.63165,1.6317,1.63155,1.6316,72200000.0
2008-08-05 12:35:00,1.6316,1.6316,1.63155,1.63155,28700000.0
2008-08-05 12:36:00,1.63155,1.6316,1.63135,1.63135,173400000.0
2008-08-05 12:37:00,1.6315,1.6316,1.6313,1.63135,279699999.0
2008-08-05 12:38:00,1.63135,1.6319,1.6313,1.6316,184400000.0
2008-08-05 12:39:00,1.6316,1.6317,1.6315,1.6317,188700000.0
2008-08-05 12:40:00,1.6319,1.63195,1.6317,1.63185,176600000.0
2008-08-05 12:41:00,1.63185,1.632,1.63185,1.63185,279000000.0
2008-08-05 12:42:00,1.63175,1.63195,1.63175,1.6318,275100000.0
2008-08-05 12:43:00,1.6318,1.63185,1.6318,1.63185,26100000.0
2008-08-05 12:44:00,1.63185,1.6319,1.6318,1.6319,108200000.0
2008-08-05 12:45:00,1.6319,1.6324,1.6319,1.63225,282100000.0
2008-08-05 12:46:00,1.63225,1.6323,1.63225,1.63225,83000000.0
2008-08-05 12:47:00,1.63225,1.6324,1.6321,1.6323,256100000.0
2008-08-05 12:48:00,1.6323,1.63255,1.6323,1.6323,178200000.0
2008-08-05 12:49:00,1.6323,1.6323,1.63215,1.6322,264600000.0
2008-08-05 12:50:00,1.6322,1.6324,1.6322,1.6323,174700000.0
2008-08-05 12:51:00,1.6323,1.6324,1.63205,1.63215,170200000.0
2008-08-05 12:52:00,1.63215,1.6322,1.632,1.6321,178700000.0
2008-08-05 12:53:00,1.6321,1.6321,1.63175,1.63195,260700000.0
2008-08-05 12:54:00,1.63195,1.6321,1.6318,1.6319,329400000.0
2008-08-05 12:55:00,1.6319,1.6323,1.6319,1.63225,181500000.0
2008-08-05 12:56:00,1.63225,1.6324,1.63215,1.6323,184300000.0
2008-08-05 12:57:00,1.6323,1.63245,1.63225,1.63235,118400000.0
2008-08-05 12:58:00,1.63235,1.6324,1.6323,1.6324,63700000.0
2008-08-05 12:59:00,1.6324,1.6324,1.6323,1.6323,8800000.0
2008-08-05 13:00:00,1.6323,1.6324,1.6323,1.6323,41700000.0
2008-08-05 13:01:00,1.6324,1.6327,1.6323,1.6323,242100000.0
2008-08-05 13:02:00,1.6323,1.6326,1.63225,1.6325,185500000.0
2008-08-05 13:03:00,1.6326,1.6326,1.6324,1.6324,162700000.0
2008-08-05 13:04:00,1.6324,1.6324,1.6324,1.6324,57800000.0
2008-08-05 13:05:00,1.6324,1.6325,1.6324,1.63245,176000000.0
2008-08-05 13:06:00,1.63245,1.6326,1.6324,1.6324,273600000.0
2008-08-05 13:07:00,1.6324,1.6325,1.63235,1.6324,175000000.0
2008-08-05 13:08:00,1.6324,1.63255,1.63235,1.6325,248200000.0
2008-08-05 13:09:00,1.6325,1.6326,1.6323,1.63235,336200000.0
2008-08-05 13:10:00,1.63235,1.63245,1.6323,1.6323,129500000.0
2008-08-05 13:11:00,1.6323,1.6326,1.6323,1.63245,331100001.0
2008-08-05 13:12:00,1.63245,1.6325,1.6323,1.63235,239600000.0
2008-08-05 13:13:00,1.63235,1.6325,1.6323,1.6323,174400000.0
2008-08-05 13:14:00,1.6323,1.6327,1.6323,1.63265,220300000.0
2008-08-05 13:15:00,1.63265,1.6328,1.63255,1.6326,245700000.0
2008-08-05 13:16:00,1.6326,1.6328,1.6324,1.6324,203800000.0
2008-08-05 13:17:00,1.6324,1.6324,1.63225,1.63235,196000000.0
2008-08-05 13:18:00,1.63235,1.63235,1.63235,1.63235,71300000.0
2008-08-05 13:19:00,1.63235,1.63235,1.63235,1.63235,83400000.0
2008-08-05 13:20:00,1.63235,1.6324,1.6322,1.63225,228300000.0
2008-08-05 13:21:00,1.63225,1.6324,1.6322,1.6322,307800000.0
2008-08-05 13:22:00,1.6322,1.6323,1.6322,1.6322,49900000.0
2008-08-05 13:23:00,1.6322,1.6322,1.6322,1.6322,116800000.0
2008-08-05 13:24:00,1.6322,1.6323,1.6322,1.6322,66700000.0
2008-08-05 13:25:00,1.6322,1.6325,1.63215,1.6325,190800000.0
2008-08-05 13:26:00,1.6325,1.6325,1.6322,1.6322,371100001.0
2008-08-05 13:27:00,1.6323,1.6323,1.632,1.632,235800000.0
2008-08-05 13:28:00,1.632,1.63235,1.632,1.63235,276100000.0
2008-08-05 13:29:00,1.63235,1.6325,1.63225,1.6324,252100000.0
2008-08-05 13:30:00,1.63235,1.63235,1.632,1.632,220400000.0
2008-08-05 13:31:00,1.632,1.6322,1.632,1.6321,239300000.0
2008-08-05 13:32:00,1.6322,1.6322,1.63195,1.632,182800000.0
2008-08-05 13:33:00,1.632,1.6322,1.63165,1.6317,365200000.0
2008-08-05 13:34:00,1.6317,1.6318,1.63155,1.6317,158600000.0
2008-08-05 13:35:00,1.6317,1.6319,1.63155,1.6316,171800000.0
2008-08-05 13:36:00,1.6317,1.6317,1.6315,1.6317,99600000.0
2008-08-05 13:37:00,1.6316,1.6316,1.6306,1.6307,269700001.0
2008-08-05 13:38:00,1.6307,1.6307,1.63025,1.6305,269400000.0
2008-08-05 13:39:00,1.6305,1.631,1.6305,1.6309,96500000.0
2008-08-05 13:40:00,1.631,1.6311,1.6309,1.6311,42600000.0
2008-08-05 13:41:00,1.6311,1.63135,1.63105,1.6313,154300000.0
2008-08-05 13:42:00,1.6312,1.6313,1.6311,1.63115,243700000.0
2008-08-05 13:43:00,1.63115,1.6314,1.6311,1.6313,286000000.0
2008-08-05 13:44:00,1.6313,1.6314,1.6312,1.6312,176300000.0
2008-08-05 13:45:00,1.6312,1.6313,1.6311,1.6311,105800000.0
2008-08-05 13:46:00,1.631,1.6312,1.6307,1.631,306000000.0
2008-08-05 13:47:00,1.6311,1.6311,1.63095,1.63095,222000000.0
2008-08-05 13:48:00,1.63095,1.631,1.6308,1.631,123600000.0
2008-08-05 13:49:00,1.631,1.631,1.6309,1.6309,97200000.0
2008-08-05 13:50:00,1.6309,1.631,1.63075,1.63095,210800000.0
2008-08-05 13:51:00,1.6308,1.6309,1.6308,1.63085,143500000.0
2008-08-05 13:52:00,1.63085,1.6309,1.6308,1.6308,136700000.0
2008-08-05 13:53:00,1.63085,1.631,1.63085,1.631,136000000.0
2008-08-05 13:54:00,1.6309,1.631,1.6309,1.631,50500000.0
2008-08-05 13:55:00,1.631,1.6312,1.631,1.63115,174300000.0
2008-08-05 13:56:00,1.63115,1.63135,1.63105,1.63135,245400000.0
2008-08-05 13:57:00,1.6313,1.6314,1.63125,1.6313,107400000.0
2008-08-05 13:58:00,1.6313,1.6313,1.6311,1.63115,150800000.0
2008-08-05 13:59:00,1.63115,1.6313,1.6311,1.6312,248400000.0
2008-08-05 14:00:00,1.6312,1.6314,1.6312,1.6313,151600000.0
2008-08-05 14:01:00,1.6314,1.6314,1.63085,1.63085,136500000.0
2008-08-05 14:02:00,1.6309,1.6309,1.6306,1.6307,232800000.0
2008-08-05 14:03:00,1.6307,1.6308,1.63055,1.63065,286700001.0
2008-08-05 14:04:00,1.6307,1.631,1.6307,1.631,197000000.0
2008-08-05 14:05:00,1.631,1.6311,1.63055,1.6306,349000000.0
2008-08-05 14:06:00,1.6306,1.6308,1.6306,1.6306,209000000.0
2008-08-05 14:07:00,1.63065,1.6308,1.63065,1.63065,283000000.0
2008-08-05 14:08:00,1.63065,1.6309,1.6306,1.6309,122900000.0
2008-08-05 14:09:00,1.6309,1.63125,1.6309,1.6311,194000000.0
2008-08-05 14:10:00,1.6311,1.63125,1.6311,1.63115,153600000.0
2008-08-05 14:11:00,1.63115,1.63125,1.6311,1.63115,217000000.0
2008-08-05 14:12:00,1.63115,1.63115,1.6307,1.63085,205299999.0
2008-08-05 14:13:00,1.6309,1.631,1.6307,1.6307,157600000.0
2008-08-05 14:14:00,1.63075,1.6312,1.63075,1.6311,282000000.0
2008-08-05 14:15:00,1.631,1.6312,1.63095,1.63095,148900000.0
2008-08-05 14:16:00,1.63095,1.6311,1.6309,1.6309,97900000.0
2008-08-05 14:17:00,1.6309,1.6309,1.6308,1.6308,96299999.0
2008-08-05 14:18:00,1.6309,1.631,1.6308,1.6308,211600000.0
2008-08-05 14:19:00,1.6308,1.6308,1.6308,1.6308,80200000.0
2008-08-05 14:20:00,1.6308,1.6309,1.6307,1.6308,185100000.0
2008-08-05 14:21:00,1.63085,1.6309,1.63075,1.6308,128600000.0
2008-08-05 14:22:00,1.6308,1.631,1.63075,1.63075,409900000.0
2008-08-05 14:23:00,1.63075,1.6308,1.6307,1.63075,184100000.0
2008-08-05 14:24:00,1.63075,1.6309,1.6307,1.63075,276800000.0
2008-08-05 14:25:00,1.63075,1.63085,1.6307,1.6307,213799999.0
2008-08-05 14:26:00,1.6307,1.6308,1.6307,1.6307,70800000.0
2008-08-05 14:27:00,1.63075,1.6308,1.63065,1.63065,72500000.0
2008-08-05 14:28:00,1.63065,1.6307,1.6306,1.6306,97000000.0
2008-08-05 14:29:00,1.63065,1.6308,1.63065,1.6307,133100000.0
2008-08-05 14:30:00,1.6307,1.631,1.6307,1.63095,165800000.0
2008-08-05 14:31:00,1.63095,1.631,1.6308,1.6309,118100000.0
2008-08-05 14:32:00,1.6309,1.6311,1.6308,1.63085,133799999.0
2008-08-05 14:33:00,1.63085,1.6309,1.63085,1.6309,81300000.0
2008-08-05 14:34:00,1.6309,1.631,1.63085,1.631,177100000.0
2008-08-05 14:35:00,1.631,1.6311,1.63095,1.6311,38300000.0
2008-08-05 14:36:00,1.631,1.6311,1.63095,1.631,103100000.0
2008-08-05 14:37:00,1.631,1.6311,1.631,1.631,55700000.0
2008-08-05 14:38:00,1.63105,1.63105,1.6309,1.6309,70500000.0
2008-08-05 14:39:00,1.63095,1.631,1.6309,1.6309,74400000.0
2008-08-05 14:40:00,1.6309,1.63095,1.63075,1.63095,164800000.0
2008-08-05 14:41:00,1.63095,1.631,1.6307,1.6309,229400000.0
2008-08-05 14:42:00,1.6309,1.631,1.6306,1.6307,325300001.0
2008-08-05 14:43:00,1.6307,1.6308,1.6306,1.6306,290500000.0
2008-08-05 14:44:00,1.6307,1.6307,1.63035,1.63035,363200000.0
2008-08-05 14:45:00,1.63035,1.6306,1.63035,1.6304,469400000.0
2008-08-05 14:46:00,1.6304,1.6306,1.6304,1.6306,187500000.0
2008-08-05 14:47:00,1.6306,1.6307,1.63055,1.63065,281400000.0
2008-08-05 14:48:00,1.6307,1.6308,1.6307,1.6307,209000000.0
2008-08-05 14:49:00,1.6308,1.6308,1.6307,1.6308,112600000.0
2008-08-05 14:50:00,1.63075,1.6308,1.63055,1.6306,91000000.0
2008-08-05 14:51:00,1.6306,1.6307,1.63045,1.63045,212000000.0
2008-08-05 14:52:00,1.6305,1.6306,1.6304,1.6305,274600000.0
2008-08-05 14:53:00,1.6305,1.63055,1.6304,1.6305,235700000.0
2008-08-05 14:54:00,1.6305,1.6305,1.6304,1.6304,197999999.0
2008-08-05 14:55:00,1.6304,1.6304,1.6303,1.6304,78700000.0
2008-08-05 14:56:00,1.6304,1.6305,1.6303,1.63035,169900000.0
2008-08-05 14:57:00,1.63035,1.63045,1.63035,1.6304,137800000.0
2008-08-05 14:58:00,1.6305,1.6307,1.6304,1.6306,210100000.0
2008-08-05 14:59:00,1.6306,1.6307,1.63055,1.6307,85900000.0
2008-08-05 15:00:00,1.63055,1.63055,1.63045,1.63045,187400000.0
2008-08-05 15:01:00,1.63045,1.6305,1.6304,1.63045,160400000.0
2008-08-05 15:02:00,1.63045,1.6306,1.6304,1.63045,102500000.0
2008-08-05 15:03:00,1.63045,1.63045,1.6303,1.6303,84600000.0
2008-08-05 15:04:00,1.6304,1.63045,1.63035,1.6304,87400000.0
2008-08-05 15:05:00,1.6304,1.63045,1.63035,1.63045,74300000.0
2008-08-05 15:06:00,1.63045,1.6305,1.6304,1.6305,28900000.0
2008-08-05 15:07:00,1.6305,1.6305,1.6304,1.6304,72400000.0
2008-08-05 15:08:00,1.6304,1.6305,1.6304,1.6304,48600000.0
2008-08-05 15:09:00,1.6305,1.6307,1.63045,1.6306,89900000.0
2008-08-05 15:10:00,1.6306,1.6308,1.6306,1.6307,68000000.0
2008-08-05 15:11:00,1.6307,1.6309,1.6307,1.6308,60500000.0
2008-08-05 15:12:00,1.6308,1.6309,1.6307,1.6308,128400000.0
2008-08-05 15:13:00,1.6308,1.6309,1.63075,1.6308,117800000.0
2008-08-05 15:14:00,1.63085,1.6309,1.6308,1.6308,50600000.0
2008-08-05 15:15:00,1.6308,1.6309,1.6308,1.63085,138100000.0
2008-08-05 15:16:00,1.63085,1.6311,1.63085,1.6311,163700000.0
2008-08-05 15:17:00,1.63105,1.6312,1.63095,1.6311,153500000.0
2008-08-05 15:18:00,1.6311,1.6314,1.63105,1.6313,192200000.0
2008-08-05 15:19:00,1.63125,1.6313,1.6311,1.6312,126000000.0
2008-08-05 15:20:00,1.6311,1.6312,1.63105,1.6311,89600000.0
2008-08-05 15:21:00,1.6311,1.6312,1.6311,1.6312,62700000.0
2008-08-05 15:22:00,1.6311,1.6312,1.6311,1.6311,65100000.0
2008-08-05 15:23:00,1.6312,1.6312,1.6311,1.6312,58700000.0
2008-08-05 15:24:00,1.6312,1.6312,1.6312,1.6312,35300000.0
2008-08-05 15:25:00,1.6312,1.6312,1.63115,1.6312,47700000.0
2008-08-05 15:26:00,1.6312,1.6313,1.6311,1.6312,85900000.0
2008-08-05 15:27:00,1.6311,1.6312,1.6311,1.6312,16200000.0
2008-08-05 15:28:00,1.63115,1.6313,1.6311,1.6312,107100000.0
2008-08-05 15:29:00,1.6312,1.6312,1.6311,1.6311,411800000.0
2008-08-05 15:30:00,1.6312,1.6313,1.6311,1.6311,212900000.0
2008-08-05 15:31:00,1.6311,1.6312,1.63105,1.6311,77400000.0
2008-08-05 15:32:00,1.6312,1.6312,1.631,1.631,160500000.0
2008-08-05 15:33:00,1.631,1.6311,1.63095,1.63095,96700000.0
2008-08-05 15:34:00,1.631,1.631,1.63095,1.63095,34300000.0
2008-08-05 15:35:00,1.63095,1.631,1.63085,1.631,68300000.0
2008-08-05 15:36:00,1.63095,1.631,1.63085,1.63095,112200000.0
2008-08-05 15:37:00,1.631,1.631,1.63085,1.6309,107100000.0
2008-08-05 15:38:00,1.6309,1.631,1.63085,1.6309,191000000.0
2008-08-05 15:39:00,1.63095,1.6311,1.6308,1.631,348100000.0
2008-08-05 15:40:00,1.631,1.6311,1.63095,1.631,311400000.0
2008-08-05 15:41:00,1.631,1.631,1.6308,1.63095,210600000.0
2008-08-05 15:42:00,1.63095,1.631,1.6309,1.63095,382000000.0
2008-08-05 15:43:00,1.63095,1.631,1.63085,1.63095,313700000.0
2008-08-05 15:44:00,1.63095,1.6311,1.63095,1.63105,266500000.0
2008-08-05 15:45:00,1.63105,1.6311,1.6309,1.631,187799999.0
2008-08-05 15:46:00,1.63095,1.631,1.6309,1.6309,125200000.0
2008-08-05 15:47:00,1.6309,1.631,1.6309,1.631,147700000.0
2008-08-05 15:48:00,1.6311,1.6311,1.63095,1.6311,166600000.0
2008-08-05 15:49:00,1.6311,1.6311,1.6309,1.6309,188900000.0
2008-08-05 15:50:00,1.631,1.6315,1.6309,1.63145,347700000.0
2008-08-05 15:51:00,1.63145,1.6315,1.6312,1.6314,304800000.0
2008-08-05 15:52:00,1.6313,1.6313,1.631,1.631,162100000.0
2008-08-05 15:53:00,1.6311,1.6313,1.63105,1.6312,250400000.0
2008-08-05 15:54:00,1.6312,1.6313,1.63115,1.6312,126400000.0
2008-08-05 15:55:00,1.6312,1.6313,1.6312,1.6312,110900000.0
2008-08-05 15:56:00,1.6312,1.6313,1.63115,1.6312,130100000.0
2008-08-05 15:57:00,1.6312,1.6314,1.6312,1.6313,191600000.0
2008-08-05 15:58:00,1.6313,1.6313,1.63125,1.63125,66300000.0
2008-08-05 15:59:00,1.63125,1.6317,1.6312,1.63125,175300000.0
2008-08-05 16:00:00,1.63135,1.6319,1.63135,1.63175,352800000.0
2008-08-05 16:01:00,1.63175,1.6322,1.6317,1.63195,284300000.0
2008-08-05 16:02:00,1.63205,1.6321,1.6317,1.63175,253500000.0
2008-08-05 16:03:00,1.63175,1.6321,1.63175,1.632,303300000.0
2008-08-05 16:04:00,1.632,1.6322,1.63185,1.6321,249100000.0
2008-08-05 16:05:00,1.632,1.6321,1.63185,1.63185,288800000.0
2008-08-05 16:06:00,1.6319,1.632,1.63185,1.632,146600000.0
2008-08-05 16:07:00,1.63195,1.6321,1.63185,1.6319,132300000.0
2008-08-05 16:08:00,1.6319,1.6319,1.63165,1.63165,192100000.0
2008-08-05 16:09:00,1.63165,1.6322,1.6316,1.63205,235100000.0
2008-08-05 16:10:00,1.632,1.632,1.63175,1.63175,207100000.0
2008-08-05 16:11:00,1.63175,1.6319,1.6317,1.6318,137500000.0
2008-08-05 16:12:00,1.63185,1.6322,1.6318,1.6319,242000000.0
2008-08-05 16:13:00,1.6319,1.6321,1.63185,1.63205,174700000.0
2008-08-05 16:14:00,1.63205,1.6321,1.6319,1.6319,259300000.0
2008-08-05 16:15:00,1.6319,1.632,1.63185,1.6319,279700000.0
2008-08-05 16:16:00,1.6319,1.6319,1.6317,1.63185,227900000.0
2008-08-05 16:17:00,1.63185,1.63185,1.6315,1.6316,239700000.0
2008-08-05 16:18:00,1.6316,1.6316,1.6312,1.6313,177700000.0
2008-08-05 16:19:00,1.6313,1.6314,1.6312,1.63125,279800000.0
2008-08-05 16:20:00,1.63125,1.6316,1.6312,1.6313,319500000.0
2008-08-05 16:21:00,1.6313,1.6315,1.63125,1.6315,280700000.0
2008-08-05 16:22:00,1.6315,1.6316,1.63125,1.63125,252100000.0
2008-08-05 16:23:00,1.6313,1.6314,1.6312,1.6314,156600000.0
2008-08-05 16:24:00,1.6314,1.63155,1.6314,1.6314,177800000.0
2008-08-05 16:25:00,1.6314,1.6316,1.6313,1.6315,207000000.0
2008-08-05 16:26:00,1.6315,1.6317,1.6315,1.63155,151600000.0
2008-08-05 16:27:00,1.63155,1.6316,1.6315,1.6315,58600000.0
2008-08-05 16:28:00,1.6315,1.6317,1.6315,1.63155,134800000.0
2008-08-05 16:29:00,1.63155,1.6317,1.6315,1.63155,205700000.0
2008-08-05 16:30:00,1.63155,1.6317,1.63155,1.6316,89300000.0
2008-08-05 16:31:00,1.6316,1.6318,1.6316,1.6317,293000000.0
2008-08-05 16:32:00,1.6317,1.6319,1.6317,1.6318,163400000.0
2008-08-05 16:33:00,1.6318,1.6319,1.63175,1.63175,109500000.0
2008-08-05 16:34:00,1.63175,1.6318,1.6317,1.63175,150300000.0
2008-08-05 16:35:00,1.63175,1.6319,1.6317,1.6317,191600000.0
2008-08-05 16:36:00,1.6317,1.6318,1.63165,1.6317,427200000.0
2008-08-05 16:37:00,1.63175,1.6319,1.6317,1.6318,297100000.0
2008-08-05 16:38:00,1.6319,1.6321,1.63175,1.63205,203500000.0
2008-08-05 16:39:00,1.63205,1.6322,1.632,1.6321,316300000.0
2008-08-05 16:40:00,1.6321,1.6322,1.6321,1.6321,125000000.0
2008-08-05 16:41:00,1.6322,1.6322,1.632,1.632,142233750.0
2008-08-05 16:42:00,1.63205,1.6323,1.63205,1.6323,201700000.0
2008-08-05 16:43:00,1.6323,1.6323,1.6319,1.6319,99100000.0
2008-08-05 16:44:00,1.6319,1.6321,1.63185,1.63205,233600000.0
2008-08-05 16:45:00,1.63205,1.6321,1.63195,1.632,180500000.0
2008-08-05 16:46:00,1.63205,1.6322,1.632,1.632,128800000.0
2008-08-05 16:47:00,1.632,1.6322,1.632,1.632,128900000.0
2008-08-05 16:48:00,1.632,1.63205,1.632,1.63205,77700000.0
2008-08-05 16:49:00,1.63205,1.6322,1.632,1.632,125600000.0
2008-08-05 16:50:00,1.632,1.6323,1.632,1.6323,126500000.0
2008-08-05 16:51:00,1.6323,1.6328,1.63225,1.63265,403400000.0
2008-08-05 16:52:00,1.6327,1.6328,1.63215,1.63225,533399999.0
2008-08-05 16:53:00,1.63225,1.6324,1.632,1.632,282100000.0
2008-08-05 16:54:00,1.63205,1.6321,1.63175,1.6318,260800000.0
2008-08-05 16:55:00,1.63185,1.6319,1.63165,1.63175,215700000.0
2008-08-05 16:56:00,1.63175,1.6319,1.6317,1.6318,291900000.0
2008-08-05 16:57:00,1.6318,1.632,1.6318,1.6318,261600000.0
2008-08-05 16:58:00,1.6319,1.6319,1.6317,1.63175,101400000.0
2008-08-05 16:59:00,1.63175,1.632,1.6313,1.6313,295200000.0
2008-08-05 17:00:00,1.6313,1.6315,1.6311,1.6314,188400000.0
2008-08-05 17:01:00,1.6314,1.6315,1.63125,1.6314,126400000.0
2008-08-05 17:02:00,1.6314,1.6314,1.63125,1.6313,59100000.0
2008-08-05 17:03:00,1.6313,1.6313,1.631,1.6311,489500005.0
2008-08-05 17:04:00,1.63105,1.6314,1.631,1.6314,203500000.0
2008-08-05 17:05:00,1.6314,1.6315,1.6312,1.63125,212400000.0
2008-08-05 17:06:00,1.63125,1.6314,1.63115,1.63115,166900000.0
2008-08-05 17:07:00,1.63125,1.6314,1.63115,1.6313,166100000.0
2008-08-05 17:08:00,1.6313,1.6313,1.63115,1.63115,104000000.0
2008-08-05 17:09:00,1.63115,1.6314,1.631,1.6311,216000000.0
2008-08-05 17:10:00,1.6311,1.6314,1.63105,1.6312,252000000.0
2008-08-05 17:11:00,1.6312,1.6313,1.63115,1.6312,223900000.0
2008-08-05 17:12:00,1.6312,1.6314,1.6312,1.63125,92800000.0
2008-08-05 17:13:00,1.63125,1.63125,1.63125,1.63125,57600000.0
2008-08-05 17:14:00,1.63125,1.6314,1.6312,1.63125,140900000.0
2008-08-05 17:15:00,1.63125,1.6313,1.6312,1.6312,119600000.0
2008-08-05 17:16:00,1.6312,1.6313,1.6311,1.6312,184400000.0
2008-08-05 17:17:00,1.6312,1.6313,1.6312,1.63125,94300000.0
2008-08-05 17:18:00,1.63125,1.6313,1.6311,1.63115,112200000.0
2008-08-05 17:19:00,1.63115,1.6312,1.6311,1.6311,104900000.0
2008-08-05 17:20:00,1.6311,1.6312,1.631,1.631,124000000.0
2008-08-05 17:21:00,1.631,1.6311,1.631,1.63105,53100000.0
2008-08-05 17:22:00,1.63105,1.6313,1.631,1.63105,279300000.0
2008-08-05 17:23:00,1.63105,1.6313,1.631,1.63105,180600000.0
2008-08-05 17:24:00,1.63105,1.6311,1.63085,1.63085,170400000.0
2008-08-05 17:25:00,1.631,1.631,1.6308,1.6308,61500000.0
2008-08-05 17:26:00,1.6309,1.631,1.6308,1.6309,58800000.0
2008-08-05 17:27:00,1.6309,1.6312,1.6308,1.631,252700000.0
2008-08-05 17:28:00,1.6311,1.6311,1.63095,1.63105,172300000.0
2008-08-05 17:29:00,1.63105,1.6312,1.63105,1.6312,198000000.0
2008-08-05 17:30:00,1.6312,1.6313,1.63105,1.63105,211200000.0
2008-08-05 17:31:00,1.6311,1.6312,1.63105,1.6311,381300000.0
2008-08-05 17:32:00,1.6311,1.6313,1.631,1.631,267600000.0
2008-08-05 17:33:00,1.6311,1.6311,1.63095,1.631,74200000.0
2008-08-05 17:34:00,1.631,1.6311,1.6309,1.6311,135300000.0
2008-08-05 17:35:00,1.631,1.6311,1.631,1.6311,106400000.0
2008-08-05 17:36:00,1.6311,1.6312,1.6308,1.63105,212300000.0
2008-08-05 17:37:00,1.63105,1.6312,1.631,1.6312,215300000.0
2008-08-05 17:38:00,1.6312,1.6313,1.6311,1.6313,99100000.0
2008-08-05 17:39:00,1.6313,1.6315,1.63125,1.6314,138800000.0
2008-08-05 17:40:00,1.6313,1.6314,1.6313,1.6314,16100000.0
2008-08-05 17:41:00,1.6313,1.6314,1.63125,1.6314,165800000.0
2008-08-05 17:42:00,1.63135,1.6314,1.6312,1.6314,169900000.0
2008-08-05 17:43:00,1.63135,1.6315,1.63125,1.63145,164500000.0
2008-08-05 17:44:00,1.63145,1.6317,1.6314,1.63155,151800000.0
2008-08-05 17:45:00,1.63155,1.63205,1.6315,1.63205,144600000.0
2008-08-05 17:46:00,1.6321,1.63225,1.63195,1.63205,223700000.0
2008-08-05 17:47:00,1.63205,1.6323,1.632,1.6322,132500000.0
2008-08-05 17:48:00,1.6322,1.6323,1.6321,1.6322,129400000.0
2008-08-05 17:49:00,1.6322,1.6323,1.63215,1.63215,161800000.0
2008-08-05 17:50:00,1.63215,1.6322,1.63195,1.63205,195000000.0
2008-08-05 17:51:00,1.63205,1.63205,1.63185,1.6319,91000000.0
2008-08-05 17:52:00,1.6319,1.6321,1.63185,1.63205,119100000.0
2008-08-05 17:53:00,1.63205,1.6322,1.63175,1.63175,144800000.0
2008-08-05 17:54:00,1.63175,1.63175,1.63105,1.63115,208000000.0
2008-08-05 17:55:00,1.63115,1.6312,1.6311,1.63115,127600000.0
2008-08-05 17:56:00,1.6312,1.6313,1.63115,1.63115,239900000.0
2008-08-05 17:57:00,1.63115,1.6314,1.63115,1.63135,130400000.0
2008-08-05 17:58:00,1.6313,1.63135,1.6312,1.63135,101700001.0
2008-08-05 17:59:00,1.63135,1.6315,1.63135,1.63145,33800000.0
2008-08-05 18:00:00,1.6314,1.6315,1.63135,1.63135,114900000.0
2008-08-05 18:01:00,1.63135,1.63135,1.6312,1.63125,29500000.0
2008-08-05 18:02:00,1.63125,1.6314,1.63125,1.63125,17800000.0
2008-08-05 18:03:00,1.63125,1.6314,1.63125,1.6314,160700000.0
2008-08-05 18:04:00,1.63135,1.63135,1.6309,1.6309,128400000.0
2008-08-05 18:05:00,1.631,1.631,1.63085,1.631,63800000.0
2008-08-05 18:06:00,1.631,1.6311,1.63095,1.631,104300000.0
2008-08-05 18:07:00,1.6311,1.6311,1.63095,1.63095,141200000.0
2008-08-05 18:08:00,1.63095,1.631,1.63095,1.63095,56800000.0
2008-08-05 18:09:00,1.63095,1.6311,1.63085,1.63085,77400000.0
2008-08-05 18:10:00,1.63085,1.6309,1.6307,1.6309,118600001.0
2008-08-05 18:11:00,1.6309,1.6311,1.6308,1.63105,155900000.0
2008-08-05 18:12:00,1.63105,1.6311,1.6309,1.63095,102300000.0
2008-08-05 18:13:00,1.63095,1.6311,1.6308,1.6309,97800000.0
2008-08-05 18:14:00,1.6309,1.631,1.6309,1.631,59400000.0
2008-08-05 18:15:00,1.631,1.6312,1.6308,1.63085,98000000.0
2008-08-05 18:16:00,1.6309,1.6311,1.63085,1.6309,119900000.0
2008-08-05 18:17:00,1.631,1.631,1.63085,1.63085,348900000.0
2008-08-05 18:18:00,1.6309,1.6309,1.6309,1.6309,48600000.0
2008-08-05 18:19:00,1.6309,1.6309,1.63085,1.6309,24600000.0
2008-08-05 18:20:00,1.6309,1.631,1.63075,1.6309,79000000.0
2008-08-05 18:21:00,1.6309,1.631,1.63075,1.6308,220500000.0
2008-08-05 18:22:00,1.6308,1.6309,1.63055,1.6306,166500000.0
2008-08-05 18:23:00,1.6306,1.6307,1.63035,1.6304,170200000.0
2008-08-05 18:24:00,1.6305,1.6306,1.63035,1.6306,63300000.0
2008-08-05 18:25:00,1.6306,1.6306,1.63035,1.6305,105100001.0
2008-08-05 18:26:00,1.6305,1.6306,1.6303,1.6304,124900002.0
2008-08-05 18:27:00,1.6304,1.6306,1.6304,1.6306,56100000.0
2008-08-05 18:28:00,1.6306,1.6306,1.63035,1.6304,84000000.0
2008-08-05 18:29:00,1.6304,1.6304,1.6304,1.6304,44600000.0
2008-08-05 18:30:00,1.6304,1.6304,1.6303,1.6304,43300000.0
2008-08-05 18:31:00,1.6304,1.6307,1.6304,1.63055,54800000.0
2008-08-05 18:32:00,1.6306,1.6307,1.6304,1.6306,102500000.0
2008-08-05 18:33:00,1.6306,1.6307,1.63045,1.6305,83000000.0
2008-08-05 18:34:00,1.6305,1.6306,1.6305,1.6305,61900000.0
2008-08-05 18:35:00,1.6305,1.6307,1.6304,1.6305,153600000.0
2008-08-05 18:36:00,1.6306,1.6306,1.63045,1.6306,44600000.0
2008-08-05 18:37:00,1.6306,1.6306,1.6304,1.6305,118400000.0
2008-08-05 18:38:00,1.6305,1.6306,1.6305,1.6305,37300000.0
2008-08-05 18:39:00,1.6305,1.6306,1.6304,1.6306,41400000.0
2008-08-05 18:40:00,1.6306,1.6307,1.6305,1.6306,107600000.0
2008-08-05 18:41:00,1.6307,1.6307,1.6305,1.6305,44800000.0
2008-08-05 18:42:00,1.6305,1.6306,1.6305,1.6306,46800000.0
2008-08-05 18:43:00,1.6306,1.6306,1.6305,1.6306,45800000.0
2008-08-05 18:44:00,1.6306,1.6306,1.6305,1.6306,58600000.0
2008-08-05 18:45:00,1.6306,1.6306,1.6305,1.6306,76900000.0
2008-08-05 18:46:00,1.6306,1.6306,1.6306,1.6306,16400000.0
2008-08-05 18:47:00,1.6306,1.6306,1.6306,1.6306,36700000.0
2008-08-05 18:48:00,1.6306,1.6307,1.63055,1.63055,57200000.0
2008-08-05 18:49:00,1.63055,1.6307,1.63055,1.6306,36900000.0
2008-08-05 18:50:00,1.6306,1.6307,1.6306,1.6307,46200000.0
2008-08-05 18:51:00,1.6307,1.6307,1.6306,1.6307,24100000.0
2008-08-05 18:52:00,1.6307,1.6307,1.6306,1.6306,12400000.0
2008-08-05 18:53:00,1.6306,1.6307,1.6306,1.6307,32900000.0
2008-08-05 18:54:00,1.6307,1.6307,1.63055,1.6307,44900000.0
2008-08-05 18:55:00,1.6307,1.6307,1.63055,1.6307,55700000.0
2008-08-05 18:56:00,1.6306,1.6307,1.63055,1.6306,48700000.0
2008-08-05 18:57:00,1.63055,1.6306,1.6304,1.63045,51500000.0
2008-08-05 18:58:00,1.6305,1.6306,1.6305,1.6305,34800000.0
2008-08-05 18:59:00,1.6305,1.6305,1.63045,1.6305,44000000.0
2008-08-05 19:00:00,1.6305,1.6307,1.6304,1.6304,81600000.0
2008-08-05 19:01:00,1.6304,1.6305,1.6304,1.6304,12200000.0
2008-08-05 19:02:00,1.6304,1.6304,1.6304,1.6304,1700000.0
2008-08-05 19:03:00,1.6304,1.6305,1.6304,1.6304,11200000.0
2008-08-05 19:04:00,1.6305,1.6305,1.6305,1.6305,3000000.0
2008-08-05 19:05:00,1.6305,1.6305,1.6305,1.6305,6000000.0
2008-08-05 19:06:00,1.6305,1.6305,1.63045,1.6305,4200000.0
2008-08-05 19:07:00,1.6304,1.6306,1.6304,1.6304,46100000.0
2008-08-05 19:08:00,1.6304,1.6305,1.6304,1.6305,11600000.0
2008-08-05 19:09:00,1.6305,1.6306,1.6304,1.6306,18300000.0
2008-08-05 19:10:00,1.6305,1.6306,1.6304,1.6305,24300000.0
2008-08-05 19:11:00,1.6305,1.6306,1.63045,1.63045,43000000.0
2008-08-05 19:12:00,1.6306,1.6306,1.63045,1.63045,11500000.0
2008-08-05 19:13:00,1.63045,1.6305,1.6304,1.6304,36400000.0
2008-08-05 19:14:00,1.6304,1.6306,1.6304,1.6305,44100000.0
2008-08-05 19:15:00,1.6305,1.6305,1.6304,1.6304,2700000.0
2008-08-05 19:16:00,1.6305,1.6305,1.6305,1.6305,4000000.0
2008-08-05 19:17:00,1.6304,1.6305,1.6304,1.6305,33500000.0
2008-08-05 19:18:00,1.6305,1.6305,1.63045,1.6305,11800000.0
2008-08-05 19:19:00,1.6305,1.6305,1.6305,1.6305,2000000.0
2008-08-05 19:20:00,1.6304,1.6304,1.6304,1.6304,15900000.0
2008-08-05 19:21:00,1.6304,1.6305,1.6304,1.6305,10400000.0
2008-08-05 19:22:00,1.6305,1.6305,1.6305,1.6305,5000000.0
2008-08-05 19:23:00,1.6304,1.6304,1.6304,1.6304,8300000.0
2008-08-05 19:24:00,1.6304,1.6305,1.6304,1.6305,25600000.0
2008-08-05 19:25:00,1.6305,1.6306,1.6305,1.6306,26600000.0
2008-08-05 19:26:00,1.6306,1.6306,1.63045,1.6306,39000000.0
2008-08-05 19:27:00,1.6306,1.6306,1.63045,1.6305,14000000.0
2008-08-05 19:28:00,1.6305,1.6305,1.6304,1.6305,42400000.0
2008-08-05 19:29:00,1.6305,1.6305,1.6303,1.6304,45700000.0
2008-08-05 19:30:00,1.63035,1.6305,1.6303,1.6303,51000000.0
2008-08-05 19:31:00,1.6303,1.6303,1.63025,1.6303,39000000.0
2008-08-05 19:32:00,1.6303,1.6304,1.63025,1.6304,14800000.0
2008-08-05 19:33:00,1.6304,1.6304,1.62995,1.6301,90000000.0
2008-08-05 19:34:00,1.6301,1.6303,1.63005,1.6302,173100001.0
2008-08-05 19:35:00,1.6302,1.6302,1.62995,1.62995,121600000.0
2008-08-05 19:36:00,1.62995,1.6301,1.62995,1.62995,121100000.0
2008-08-05 19:37:00,1.6301,1.6301,1.62995,1.6301,63500000.0
2008-08-05 19:38:00,1.6301,1.6302,1.63005,1.6302,96300000.0
2008-08-05 19:39:00,1.6302,1.6305,1.63015,1.6302,118000000.0
2008-08-05 19:40:00,1.6302,1.6303,1.63015,1.6302,79000000.0
2008-08-05 19:41:00,1.6302,1.6302,1.63,1.63,114800000.0
2008-08-05 19:42:00,1.63,1.6302,1.62995,1.63,173300000.0
2008-08-05 19:43:00,1.6301,1.6301,1.63,1.63,106000000.0
2008-08-05 19:44:00,1.63,1.6303,1.63,1.63,193000000.0
2008-08-05 19:45:00,1.63,1.6301,1.62995,1.62995,108800000.0
2008-08-05 19:46:00,1.63,1.6303,1.62995,1.6303,87500000.0
2008-08-05 19:47:00,1.6302,1.6305,1.63015,1.6305,49800000.0
2008-08-05 19:48:00,1.6305,1.6306,1.63035,1.6305,125500000.0
2008-08-05 19:49:00,1.6305,1.6305,1.6304,1.6304,51200000.0
2008-08-05 19:50:00,1.6304,1.6304,1.6303,1.6304,35500000.0
2008-08-05 19:51:00,1.6304,1.6304,1.6304,1.6304,21000000.0
2008-08-05 19:52:00,1.6304,1.6305,1.6303,1.6304,97300000.0
2008-08-05 19:53:00,1.6304,1.6304,1.6302,1.6303,49500000.0
2008-08-05 19:54:00,1.63025,1.6304,1.6302,1.6303,24600000.0
2008-08-05 19:55:00,1.6303,1.6303,1.63015,1.63015,60600000.0
2008-08-05 19:56:00,1.63015,1.6302,1.63005,1.63005,81600000.0
2008-08-05 19:57:00,1.63005,1.6301,1.62975,1.62975,109900000.0
2008-08-05 19:58:00,1.62975,1.6298,1.62965,1.6297,102300000.0
2008-08-05 19:59:00,1.6297,1.63,1.6297,1.6299,137600000.0
2008-08-05 20:00:00,1.62985,1.63045,1.62985,1.63025,222200000.0
2008-08-05 20:01:00,1.63025,1.6304,1.6299,1.63025,258300000.0
2008-08-05 20:02:00,1.6303,1.6303,1.6298,1.63015,203100000.0
2008-08-05 20:03:00,1.63015,1.6302,1.63005,1.63015,80800000.0
2008-08-05 20:04:00,1.6301,1.63015,1.6299,1.6299,89300000.0
2008-08-05 20:05:00,1.6299,1.6302,1.6299,1.6301,117300000.0
2008-08-05 20:06:00,1.6301,1.6304,1.63,1.63035,206800000.0
2008-08-05 20:07:00,1.6306,1.6306,1.6302,1.6303,174700000.0
2008-08-05 20:08:00,1.6303,1.6304,1.6302,1.6302,91100000.0
2008-08-05 20:09:00,1.6302,1.63075,1.6302,1.63075,185700000.0
2008-08-05 20:10:00,1.6306,1.63065,1.6302,1.63025,221100000.0
2008-08-05 20:11:00,1.63025,1.6304,1.6302,1.6302,88300000.0
2008-08-05 20:12:00,1.6302,1.63035,1.63,1.63025,170000000.0
2008-08-05 20:13:00,1.63025,1.6308,1.6299,1.6303,320600001.0
2008-08-05 20:14:00,1.6304,1.6305,1.6295,1.62965,371300001.0
2008-08-05 20:15:00,1.62965,1.63,1.6293,1.6298,284200000.0
2008-08-05 20:16:00,1.6299,1.6312,1.6298,1.63055,2075200005.0
2008-08-05 20:17:00,1.63055,1.6309,1.6303,1.6303,244100000.0
2008-08-05 20:18:00,1.6303,1.63045,1.63015,1.6302,241900001.0
2008-08-05 20:19:00,1.6302,1.6302,1.62955,1.6299,348500000.0
2008-08-05 20:20:00,1.6299,1.6302,1.6298,1.6298,253700000.0
2008-08-05 20:21:00,1.6298,1.6298,1.6295,1.6295,302400000.0
2008-08-05 20:22:00,1.6295,1.6298,1.6295,1.6295,589000001.0
2008-08-05 20:23:00,1.6295,1.6297,1.62935,1.6297,591100000.0
2008-08-05 20:24:00,1.6297,1.63,1.62945,1.62965,195700000.0
2008-08-05 20:25:00,1.62965,1.6302,1.6295,1.6301,475399999.0
2008-08-05 20:26:00,1.6301,1.6301,1.62965,1.6298,176299999.0
2008-08-05 20:27:00,1.62975,1.6301,1.6295,1.6299,324800000.0
2008-08-05 20:28:00,1.63,1.6302,1.6297,1.6297,218400000.0
2008-08-05 20:29:00,1.6297,1.62995,1.6297,1.6298,209200000.0
2008-08-05 20:30:00,1.62975,1.63,1.6297,1.6298,470200001.0
2008-08-05 20:31:00,1.6298,1.6299,1.6297,1.6298,265700000.0
2008-08-05 20:32:00,1.62975,1.6302,1.6297,1.6302,263400000.0
2008-08-05 20:33:00,1.63015,1.6304,1.6299,1.63,453600000.0
2008-08-05 20:34:00,1.6301,1.6303,1.62995,1.62995,200000000.0
2008-08-05 20:35:00,1.62995,1.6301,1.62975,1.6298,365700000.0
2008-08-05 20:36:00,1.6298,1.62995,1.6297,1.6298,175699999.0
2008-08-05 20:37:00,1.6298,1.6299,1.62955,1.6297,173400000.0
2008-08-05 20:38:00,1.6297,1.63,1.62965,1.62965,173400000.0
2008-08-05 20:39:00,1.62965,1.63,1.62965,1.6297,162500000.0
2008-08-05 20:40:00,1.6297,1.62995,1.62955,1.62995,125700000.0
2008-08-05 20:41:00,1.62995,1.6303,1.62995,1.6302,249200000.0
2008-08-05 20:42:00,1.6302,1.6303,1.6301,1.6302,183300000.0
2008-08-05 20:43:00,1.6302,1.6308,1.63015,1.6308,188800000.0
2008-08-05 20:44:00,1.6308,1.6308,1.63035,1.6306,392900000.0
2008-08-05 20:45:00,1.6306,1.6306,1.63015,1.6303,228500000.0
2008-08-05 20:46:00,1.6302,1.6305,1.6302,1.6304,175900000.0
2008-08-05 20:47:00,1.6304,1.6305,1.6302,1.6305,239200000.0
2008-08-05 20:48:00,1.6304,1.6306,1.63015,1.63035,345400002.0
2008-08-05 20:49:00,1.63035,1.6306,1.63035,1.6306,203800000.0
2008-08-05 20:50:00,1.6305,1.6305,1.62975,1.62995,211700000.0
2008-08-05 20:51:00,1.62995,1.6302,1.6298,1.6299,209300000.0
2008-08-05 20:52:00,1.6299,1.63,1.6297,1.6297,189100000.0
2008-08-05 20:53:00,1.62975,1.63,1.62975,1.62995,113800000.0
2008-08-05 20:54:00,1.62995,1.6302,1.6299,1.62995,170100000.0
2008-08-05 20:55:00,1.62995,1.6301,1.62965,1.6297,233400000.0
2008-08-05 20:56:00,1.6297,1.6298,1.62965,1.6298,271700000.0
2008-08-05 20:57:00,1.6298,1.6298,1.6297,1.62975,174000000.0
2008-08-05 20:58:00,1.62975,1.62995,1.6296,1.6298,242500000.0
2008-08-05 20:59:00,1.6298,1.6302,1.6298,1.6301,199300000.0
2008-08-05 21:00:00,1.6301,1.6301,1.62945,1.6298,214100000.0
2008-08-05 21:01:00,1.6298,1.63,1.6298,1.63,83100000.0
2008-08-05 21:02:00,1.63,1.63,1.62995,1.62995,56600000.0
2008-08-05 21:03:00,1.62995,1.63,1.62985,1.62985,195900000.0
2008-08-05 21:04:00,1.6299,1.6299,1.62955,1.6296,104400000.0
2008-08-05 21:05:00,1.62965,1.6297,1.6296,1.6296,120200000.0
2008-08-05 21:06:00,1.6296,1.6297,1.62945,1.62945,39700000.0
2008-08-05 21:07:00,1.62945,1.6296,1.62945,1.6296,74000000.0
2008-08-05 21:08:00,1.6296,1.6297,1.6295,1.6295,62400000.0
2008-08-05 21:09:00,1.6296,1.6296,1.6295,1.62955,93300000.0
2008-08-05 21:10:00,1.62955,1.6297,1.62955,1.6296,97300000.0
2008-08-05 21:11:00,1.6296,1.6298,1.6295,1.6295,320100000.0
2008-08-05 21:12:00,1.6295,1.6297,1.6294,1.6296,108800000.0
2008-08-05 21:13:00,1.6296,1.6296,1.6295,1.6295,53600000.0
2008-08-05 21:14:00,1.6295,1.6297,1.6295,1.6297,19300000.0
2008-08-05 21:15:00,1.6297,1.6297,1.62945,1.62945,185700000.0
2008-08-05 21:16:00,1.62945,1.6296,1.62925,1.6296,152400000.0
2008-08-05 21:17:00,1.62955,1.6298,1.62955,1.6297,215400000.0
2008-08-05 21:18:00,1.6297,1.6297,1.62935,1.6297,209300000.0
2008-08-05 21:19:00,1.6297,1.6297,1.6293,1.6294,258500001.0
2008-08-05 21:20:00,1.6295,1.6296,1.62945,1.6295,107000000.0
2008-08-05 21:21:00,1.6295,1.6296,1.6294,1.62945,89700000.0
2008-08-05 21:22:00,1.62945,1.6295,1.6294,1.6295,82000000.0
2008-08-05 21:23:00,1.6295,1.6295,1.62935,1.62935,39700000.0
2008-08-05 21:24:00,1.62935,1.62935,1.62935,1.62935,99300000.0
2008-08-05 21:25:00,1.62935,1.62935,1.62935,1.62935,24600000.0
2008-08-05 21:26:00,1.62935,1.6295,1.62935,1.6294,46200000.0
2008-08-05 21:27:00,1.6294,1.6294,1.6293,1.6294,11400000.0
2008-08-05 21:28:00,1.6294,1.6294,1.62925,1.62925,62200000.0
2008-08-05 21:29:00,1.6292,1.62925,1.6292,1.62925,55900000.0
2008-08-05 21:30:00,1.62925,1.6295,1.62925,1.6294,53000000.0
2008-08-05 21:31:00,1.62925,1.6293,1.62925,1.62925,76300000.0
2008-08-05 21:32:00,1.62925,1.6295,1.62925,1.6295,69400000.0
2008-08-05 21:33:00,1.6295,1.6295,1.6294,1.6294,42800000.0
2008-08-05 21:34:00,1.6294,1.6295,1.62935,1.62935,144700000.0
2008-08-05 21:35:00,1.62935,1.6295,1.62935,1.6294,110800000.0
2008-08-05 21:36:00,1.6295,1.6295,1.62935,1.62935,150900000.0
2008-08-05 21:37:00,1.62935,1.6295,1.62935,1.62945,112100000.0
2008-08-05 21:38:00,1.62945,1.6295,1.62945,1.62945,72000000.0
2008-08-05 21:39:00,1.62945,1.6296,1.62945,1.6296,118300000.0
2008-08-05 21:40:00,1.6295,1.6295,1.62945,1.6295,91900000.0
2008-08-05 21:41:00,1.6295,1.6298,1.6295,1.62955,155500000.0
2008-08-05 21:42:00,1.62955,1.6296,1.6295,1.6296,32000000.0
2008-08-05 21:43:00,1.6296,1.6297,1.62955,1.6296,72300000.0
2008-08-05 21:44:00,1.6296,1.6296,1.6295,1.6295,53200000.0
2008-08-05 21:45:00,1.6295,1.6296,1.6295,1.6295,139100000.0
2008-08-05 21:46:00,1.6295,1.62955,1.6295,1.62955,62000000.0
2008-08-05 21:47:00,1.62955,1.6297,1.62945,1.6297,150000000.0
2008-08-05 21:48:00,1.62965,1.6297,1.62965,1.62965,37700000.0
2008-08-05 21:49:00,1.62965,1.6297,1.62965,1.6297,145700000.0
2008-08-05 21:50:00,1.62965,1.6297,1.62945,1.6296,175100000.0
2008-08-05 21:51:00,1.6297,1.6297,1.62935,1.62955,107100000.0
2008-08-05 21:52:00,1.62955,1.6297,1.62955,1.6296,105700000.0
2008-08-05 21:53:00,1.62955,1.6297,1.62955,1.62955,43500000.0
2008-08-05 21:54:00,1.62955,1.62955,1.62955,1.62955,29300000.0
2008-08-05 21:55:00,1.6295,1.62955,1.62945,1.6295,26000000.0
2008-08-05 21:56:00,1.6296,1.6296,1.6295,1.6295,26500000.0
2008-08-05 21:57:00,1.6295,1.6295,1.6295,1.6295,25000000.0
2008-08-05 21:58:00,1.6295,1.6295,1.6295,1.6295,27500000.0
2008-08-05 21:59:00,1.6295,1.6298,1.62945,1.62965,123500000.0
2008-08-05 22:00:00,1.6296,1.6297,1.6296,1.62965,24200000.0
2008-08-05 22:01:00,1.62965,1.6297,1.6295,1.6296,57700000.0
2008-08-05 22:02:00,1.6296,1.6296,1.62945,1.62945,30800000.0
2008-08-05 22:03:00,1.62945,1.62955,1.62945,1.62955,16800000.0
2008-08-05 22:04:00,1.62955,1.62955,1.6295,1.6295,8500000.0
2008-08-05 22:05:00,1.6295,1.6295,1.6295,1.6295,26300000.0
2008-08-05 22:06:00,1.6295,1.6295,1.62945,1.62945,26500000.0
2008-08-05 22:07:00,1.62945,1.6295,1.6294,1.62945,25300000.0
2008-08-05 22:08:00,1.62945,1.6297,1.6293,1.6295,51700000.0
2008-08-05 22:09:00,1.62955,1.6297,1.6295,1.6295,33900000.0
2008-08-05 22:10:00,1.6296,1.6296,1.62955,1.62955,7900000.0
2008-08-05 22:11:00,1.62955,1.6296,1.62955,1.6296,2900000.0
2008-08-05 22:12:00,1.6296,1.6297,1.62955,1.62955,21700000.0
2008-08-05 22:13:00,1.62955,1.6297,1.6295,1.62955,29600000.0
2008-08-05 22:14:00,1.62955,1.6296,1.62935,1.6296,106100000.0
2008-08-05 22:15:00,1.6296,1.6297,1.62955,1.62955,23200000.0
2008-08-05 22:16:00,1.62955,1.6296,1.6295,1.6296,18200000.0
2008-08-05 22:17:00,1.6295,1.6295,1.62945,1.6295,17100000.0
2008-08-05 22:18:00,1.6295,1.6296,1.6295,1.6296,11200000.0
2008-08-05 22:19:00,1.6295,1.6295,1.62945,1.6295,13000000.0
2008-08-05 22:20:00,1.6295,1.6297,1.6295,1.6295,23700000.0
2008-08-05 22:21:00,1.6295,1.6295,1.6295,1.6295,16000000.0
2008-08-05 22:22:00,1.62945,1.6295,1.62945,1.62945,80400000.0
2008-08-05 22:23:00,1.62945,1.6295,1.62945,1.6295,39000000.0
2008-08-05 22:24:00,1.6295,1.6295,1.62945,1.6295,31700000.0
2008-08-05 22:25:00,1.6295,1.6295,1.62945,1.62945,6100000.0
2008-08-05 22:26:00,1.62945,1.62945,1.62945,1.62945,19700000.0
2008-08-05 22:27:00,1.62945,1.62945,1.62945,1.62945,27500000.0
2008-08-05 22:28:00,1.62945,1.62945,1.62945,1.62945,70900000.0
2008-08-05 22:29:00,1.62945,1.62945,1.62945,1.62945,24700000.0
2008-08-05 22:30:00,1.62945,1.62945,1.62945,1.62945,3600000.0
2008-08-05 22:31:00,1.6295,1.6295,1.6294,1.6295,70400000.0
2008-08-05 22:32:00,1.6295,1.6295,1.62945,1.62945,31400000.0
2008-08-05 22:33:00,1.62945,1.6295,1.6294,1.62945,34300000.0
2008-08-05 22:34:00,1.62945,1.62945,1.62925,1.6293,51200000.0
2008-08-05 22:35:00,1.6293,1.62945,1.6292,1.62935,103100000.0
2008-08-05 22:36:00,1.6294,1.6295,1.62935,1.6295,60700000.0
2008-08-05 22:37:00,1.6295,1.6295,1.6294,1.6294,37600000.0
2008-08-05 22:38:00,1.6294,1.6294,1.6293,1.6293,26000000.0
2008-08-05 22:39:00,1.6293,1.6293,1.62925,1.6293,18500000.0
2008-08-05 22:40:00,1.6293,1.6294,1.62925,1.6294,16100000.0
2008-08-05 22:41:00,1.6295,1.6295,1.6294,1.6295,11700000.0
2008-08-05 22:42:00,1.6295,1.6295,1.6294,1.6295,15400000.0
2008-08-05 22:43:00,1.6294,1.6295,1.6294,1.6294,9000000.0
2008-08-05 22:44:00,1.6294,1.6294,1.6294,1.6294,16500000.0
2008-08-05 22:45:00,1.6294,1.6296,1.6294,1.62945,48300000.0
2008-08-05 22:46:00,1.6295,1.6295,1.62935,1.6294,35700000.0
2008-08-05 22:47:00,1.6294,1.62945,1.62935,1.62935,24000000.0
2008-08-05 22:48:00,1.62935,1.6294,1.62935,1.62935,18800000.0
2008-08-05 22:49:00,1.62935,1.62945,1.62935,1.6294,16600000.0
2008-08-05 22:50:00,1.6294,1.6294,1.6294,1.6294,7500000.0
2008-08-05 22:51:00,1.6294,1.6294,1.6294,1.6294,15300000.0
2008-08-05 22:52:00,1.6294,1.6294,1.6294,1.6294,19900000.0
2008-08-05 22:53:00,1.6294,1.6294,1.6294,1.6294,17000000.0
2008-08-05 22:54:00,1.6294,1.6296,1.6294,1.6294,8800000.0
2008-08-05 22:55:00,1.62925,1.62925,1.62925,1.62925,15900000.0
2008-08-05 22:56:00,1.62925,1.62925,1.62925,1.62925,3600000.0
2008-08-05 22:57:00,1.62925,1.62925,1.62925,1.62925,2600000.0
2008-08-05 22:58:00,1.62925,1.62925,1.62925,1.62925,5200000.0
2008-08-05 22:59:00,1.62925,1.6295,1.62925,1.6295,24800000.0
2008-08-05 23:00:00,1.62935,1.62945,1.62925,1.62925,20000000.0
2008-08-05 23:01:00,1.6293,1.6293,1.62925,1.62925,4000000.0
2008-08-05 23:02:00,1.62925,1.6293,1.6292,1.6293,9600000.0
2008-08-05 23:03:00,1.6293,1.6293,1.6292,1.6293,24100000.0
2008-08-05 23:04:00,1.6293,1.6293,1.6292,1.6293,8000000.0
2008-08-05 23:05:00,1.6293,1.6293,1.6293,1.6293,3600000.0
2008-08-05 23:06:00,1.62944,1.62944,1.62906,1.62938,24600000.0
2008-08-05 23:07:00,1.62918,1.62948,1.62918,1.62943,8800000.0
2008-08-05 23:08:00,1.62908,1.62942,1.62908,1.6292,33000000.0
2008-08-05 23:09:00,1.62929,1.62935,1.62915,1.62924,15200000.0
2008-08-05 23:10:00,1.629,1.62948,1.629,1.62938,42200000.0
2008-08-05 23:11:00,1.62932,1.62939,1.62914,1.62914,28200000.0
2008-08-05 23:12:00,1.6293,1.6295,1.6293,1.6294,18400000.0
2008-08-05 23:13:00,1.62935,1.62953,1.6293,1.62933,19900000.0
2008-08-05 23:14:00,1.6294,1.62945,1.6294,1.62945,3100000.0
2008-08-05 23:15:00,1.62945,1.62945,1.62945,1.62945,1000000.0
2008-08-05 23:16:00,1.62945,1.6295,1.62945,1.6295,3000000.0
2008-08-05 23:17:00,1.62945,1.6295,1.62945,1.6295,2000000.0
2008-08-05 23:18:00,1.6294,1.6295,1.6294,1.6295,13200000.0
2008-08-05 23:19:00,1.6294,1.6294,1.6294,1.6294,6300000.0
2008-08-05 23:20:00,1.6296,1.6297,1.6295,1.6297,5000000.0
2008-08-05 23:21:00,1.6297,1.6297,1.6296,1.6296,25399999.0
2008-08-05 23:22:00,1.6295,1.6296,1.6295,1.6295,12000000.0
2008-08-05 23:23:00,1.6297,1.6297,1.6296,1.6296,4600000.0
2008-08-05 23:24:00,1.6296,1.6296,1.6295,1.6296,9500000.0
2008-08-05 23:25:00,1.62945,1.62945,1.62945,1.62945,9500000.0
2008-08-05 23:26:00,1.6296,1.6297,1.6295,1.6295,21500000.0
2008-08-05 23:27:00,1.6296,1.6296,1.6295,1.6295,16800000.0
2008-08-05 23:28:00,1.6295,1.6296,1.6294,1.6295,49100000.0
2008-08-05 23:29:00,1.6295,1.6297,1.62945,1.6296,40700000.0
2008-08-05 23:30:00,1.6296,1.6296,1.6296,1.6296,12000000.0
2008-08-05 23:31:00,1.6296,1.6297,1.62955,1.6297,24300000.0
2008-08-05 23:32:00,1.6297,1.6297,1.6295,1.6296,44200000.0
2008-08-05 23:33:00,1.6296,1.6297,1.6295,1.6295,27300000.0
2008-08-05 23:34:00,1.6295,1.6297,1.6295,1.6297,6000000.0
2008-08-05 23:35:00,1.6296,1.6299,1.6296,1.6297,52700000.0
2008-08-05 23:36:00,1.6298,1.6298,1.6298,1.6298,1000000.0
2008-08-05 23:37:00,1.62965,1.6297,1.62965,1.62965,20900000.0
2008-08-05 23:38:00,1.6297,1.6298,1.6297,1.6297,4200000.0
2008-08-05 23:39:00,1.62975,1.62975,1.62975,1.62975,1000000.0
2008-08-05 23:40:00,1.6297,1.6298,1.62965,1.6297,43400000.0
2008-08-05 23:41:00,1.62975,1.6299,1.62965,1.6297,49200000.0
2008-08-05 23:42:00,1.62965,1.6297,1.6295,1.6295,77800000.0
2008-08-05 23:43:00,1.6295,1.6295,1.6293,1.62945,186600001.0
2008-08-05 23:44:00,1.6294,1.62955,1.6293,1.6293,117700000.0
2008-08-05 23:45:00,1.6293,1.6293,1.62925,1.6293,80000000.0
2008-08-05 23:46:00,1.6293,1.6296,1.6293,1.6293,192100000.0
2008-08-05 23:47:00,1.62935,1.6296,1.62935,1.6296,59900000.0
2008-08-05 23:48:00,1.62955,1.6296,1.62955,1.6296,42600000.0
2008-08-05 23:49:00,1.6296,1.6296,1.6296,1.6296,19100000.0
2008-08-05 23:50:00,1.6297,1.6297,1.6296,1.6296,54400000.0
2008-08-05 23:51:00,1.6297,1.6297,1.6297,1.6297,5000000.0
2008-08-05 23:52:00,1.6297,1.6297,1.6297,1.6297,1000000.0
2008-08-05 23:53:00,1.6296,1.6297,1.6296,1.6297,10500000.0
2008-08-05 23:54:00,1.62971,1.62979,1.62956,1.62976,28600000.0
2008-08-05 23:55:00,1.62953,1.62973,1.62921,1.62932,71100000.0
2008-08-05 23:56:00,1.6296,1.6297,1.6296,1.6296,19700000.0
2008-08-05 23:57:00,1.6297,1.6297,1.6296,1.6297,5900000.0
2008-08-05 23:58:00,1.6296,1.6297,1.6296,1.6297,5900000.0
2008-08-05 23:59:00,1.62955,1.62955,1.62955,1.62955,8600000.0
2008-08-06 00:00:00,1.62955,1.6297,1.62955,1.6297,10700000.0
2008-08-06 00:01:00,1.62947,1.62979,1.62924,1.62965,115300000.0
2008-08-06 00:02:00,1.6297,1.6297,1.62955,1.62955,9600000.0
2008-08-06 00:03:00,1.6297,1.6297,1.6296,1.6296,4900000.0
2008-08-06 00:04:00,1.6297,1.6297,1.6294,1.6294,50300000.0
2008-08-06 00:05:00,1.6294,1.6294,1.6293,1.6294,6000000.0
2008-08-06 00:06:00,1.6293,1.6294,1.6293,1.6294,7000000.0
2008-08-06 00:07:00,1.6295,1.6295,1.6295,1.6295,4000000.0
2008-08-06 00:08:00,1.62935,1.62935,1.62935,1.62935,17200000.0
2008-08-06 00:09:00,1.6295,1.6295,1.62911,1.62919,87300000.0
2008-08-06 00:10:00,1.62935,1.6295,1.62935,1.6295,10500000.0
2008-08-06 00:11:00,1.6294,1.6294,1.6293,1.6293,2000000.0
2008-08-06 00:12:00,1.62915,1.62915,1.62915,1.62915,8600000.0
2008-08-06 00:13:00,1.6292,1.6293,1.6292,1.6293,5900000.0
2008-08-06 00:14:00,1.62915,1.6293,1.62915,1.6293,12500000.0
2008-08-06 00:15:00,1.6293,1.6293,1.6292,1.6293,6900000.0
2008-08-06 00:16:00,1.6293,1.6293,1.6292,1.6293,17900000.0
2008-08-06 00:17:00,1.6293,1.6293,1.6292,1.6293,9000000.0
2008-08-06 00:18:00,1.62915,1.6292,1.62915,1.6292,22100000.0
2008-08-06 00:19:00,1.6291,1.6291,1.6291,1.6291,6300000.0
2008-08-06 00:20:00,1.6291,1.6291,1.6291,1.6291,30600000.0
2008-08-06 00:21:00,1.6291,1.6292,1.6291,1.6292,26100000.0
2008-08-06 00:22:00,1.6292,1.6293,1.6292,1.6293,20800000.0
2008-08-06 00:23:00,1.6292,1.6294,1.6292,1.6293,98300000.0
2008-08-06 00:24:00,1.6293,1.6297,1.6293,1.6296,34500000.0
2008-08-06 00:25:00,1.6297,1.6297,1.6296,1.6296,11900000.0
2008-08-06 00:26:00,1.6296,1.6296,1.6292,1.6293,17800000.0
2008-08-06 00:27:00,1.6293,1.6293,1.6292,1.6293,66400000.0
2008-08-06 00:28:00,1.6292,1.6292,1.6292,1.6292,6600000.0
2008-08-06 00:29:00,1.6292,1.6292,1.6292,1.6292,23400000.0
2008-08-06 00:30:00,1.6292,1.6293,1.6292,1.6293,8800000.0
2008-08-06 00:31:00,1.6292,1.6292,1.6292,1.6292,6600000.0
2008-08-06 00:32:00,1.6292,1.6292,1.62915,1.6292,41800000.0
2008-08-06 00:33:00,1.62915,1.6298,1.62915,1.6293,40000000.0
2008-08-06 00:34:00,1.6293,1.6293,1.6292,1.6292,32700000.0
2008-08-06 00:35:00,1.6293,1.6293,1.6292,1.6292,18400000.0
2008-08-06 00:36:00,1.6292,1.6293,1.6292,1.6293,8400000.0
2008-08-06 00:37:00,1.6293,1.6293,1.6293,1.6293,21000000.0
2008-08-06 00:38:00,1.6293,1.6293,1.6292,1.6293,54000000.0
2008-08-06 00:39:00,1.6293,1.6293,1.6292,1.6293,11400000.0
2008-08-06 00:40:00,1.6293,1.6294,1.6293,1.6293,12400000.0
2008-08-06 00:41:00,1.6292,1.6292,1.6292,1.6292,6600000.0
2008-08-06 00:42:00,1.6293,1.6294,1.6293,1.6294,4000000.0
2008-08-06 00:43:00,1.6294,1.6294,1.6292,1.6294,8400000.0
2008-08-06 00:44:00,1.6292,1.6292,1.6292,1.6292,5400000.0
2008-08-06 00:45:00,1.6294,1.6294,1.6293,1.6294,5000000.0
2008-08-06 00:46:00,1.6294,1.6294,1.6294,1.6294,2000000.0
2008-08-06 00:47:00,1.6293,1.6295,1.6292,1.6292,54400000.0
2008-08-06 00:48:00,1.6294,1.6294,1.6294,1.6294,3000000.0
2008-08-06 00:49:00,1.6293,1.6295,1.6293,1.6295,7000000.0
2008-08-06 00:50:00,1.6295,1.62965,1.6295,1.62965,34800000.0
2008-08-06 00:51:00,1.6297,1.6298,1.62965,1.6297,36600000.0
2008-08-06 00:52:00,1.6297,1.6298,1.6297,1.6297,36400000.0
2008-08-06 00:53:00,1.6298,1.6298,1.6297,1.6298,53600000.0
2008-08-06 00:54:00,1.6298,1.6298,1.6297,1.62975,52200000.0
2008-08-06 00:55:00,1.6297,1.6298,1.6297,1.6298,22400000.0
2008-08-06 00:56:00,1.6298,1.6298,1.6297,1.6298,39600000.0
2008-08-06 00:57:00,1.6299,1.6299,1.6297,1.6297,35800000.0
2008-08-06 00:58:00,1.62955,1.6297,1.62955,1.6297,33600000.0
2008-08-06 00:59:00,1.62965,1.6297,1.62965,1.6297,36400000.0
2008-08-06 01:00:00,1.62965,1.6297,1.62965,1.6297,39400000.0
2008-08-06 01:01:00,1.62965,1.6297,1.6296,1.6297,43400000.0
2008-08-06 01:02:00,1.62987,1.62987,1.6294,1.62945,46700000.0
2008-08-06 01:03:00,1.62965,1.6297,1.62965,1.6297,19200000.0
2008-08-06 01:04:00,1.62965,1.6297,1.62965,1.6297,12800000.0
2008-08-06 01:05:00,1.62965,1.6297,1.62965,1.6297,41000000.0
2008-08-06 01:06:00,1.6297,1.6297,1.6295,1.6297,14000000.0
2008-08-06 01:07:00,1.6297,1.6297,1.6296,1.6297,8000000.0
2008-08-06 01:08:00,1.6296,1.6297,1.6296,1.6297,4000000.0
2008-08-06 01:09:00,1.6296,1.6297,1.6296,1.6297,12000000.0
2008-08-06 01:10:00,1.6297,1.6297,1.6295,1.6295,25000000.0
2008-08-06 01:11:00,1.6296,1.6297,1.6295,1.6295,17400000.0
2008-08-06 01:12:00,1.6295,1.6295,1.6295,1.6295,17000000.0
2008-08-06 01:13:00,1.6295,1.6295,1.6295,1.6295,4000000.0
2008-08-06 01:14:00,1.6295,1.6296,1.6295,1.6296,5600000.0
2008-08-06 01:15:00,1.6296,1.6296,1.62945,1.6295,43100000.0
2008-08-06 01:16:00,1.6295,1.6295,1.6295,1.6295,10400000.0
2008-08-06 01:17:00,1.6295,1.6295,1.6295,1.6295,2400000.0
2008-08-06 01:18:00,1.6295,1.6297,1.6295,1.6297,21600000.0
2008-08-06 01:19:00,1.6296,1.6297,1.6296,1.6297,7000000.0
2008-08-06 01:20:00,1.6295,1.6297,1.6295,1.6297,25400000.0
2008-08-06 01:21:00,1.6297,1.6297,1.6296,1.6297,15000000.0
2008-08-06 01:22:00,1.6298,1.6299,1.6296,1.6296,63800000.0
2008-08-06 01:23:00,1.6297,1.6298,1.6293,1.6293,51900001.0
2008-08-06 01:24:00,1.6296,1.6296,1.6293,1.6294,21500000.0
2008-08-06 01:25:00,1.62935,1.62935,1.62935,1.62935,6400000.0
2008-08-06 01:26:00,1.6293,1.6293,1.6293,1.6293,2100000.0
2008-08-06 01:27:00,1.6293,1.6295,1.6293,1.6294,41600000.0
2008-08-06 01:28:00,1.62935,1.6294,1.6293,1.6294,25800000.0
2008-08-06 01:29:00,1.6294,1.6294,1.6294,1.6294,5000000.0
2008-08-06 01:30:00,1.62935,1.62935,1.62925,1.62925,17200000.0
2008-08-06 01:31:00,1.62935,1.6295,1.62935,1.6294,24400000.0
2008-08-06 01:32:00,1.6294,1.6295,1.6293,1.6294,26000000.0
2008-08-06 01:33:00,1.6294,1.6295,1.6294,1.6295,3000000.0
2008-08-06 01:34:00,1.6294,1.6295,1.6294,1.6295,9600000.0
2008-08-06 01:35:00,1.6295,1.6296,1.6295,1.6296,16900000.0
2008-08-06 01:36:00,1.6296,1.6298,1.6296,1.6297,22400000.0
2008-08-06 01:37:00,1.6295,1.6295,1.6295,1.6295,6600000.0
2008-08-06 01:38:00,1.6295,1.6297,1.6295,1.6296,35500000.0
2008-08-06 01:39:00,1.6296,1.6296,1.6296,1.6296,4200000.0
2008-08-06 01:40:00,1.6296,1.6296,1.62955,1.62955,7300000.0
2008-08-06 01:41:00,1.6296,1.6296,1.62955,1.6296,10900000.0
2008-08-06 01:42:00,1.6296,1.6296,1.6295,1.6296,34600000.0
2008-08-06 01:43:00,1.6296,1.6296,1.6295,1.6295,21800000.0
2008-08-06 01:44:00,1.62931,1.62956,1.62921,1.62943,104700000.0
2008-08-06 01:45:00,1.6296,1.6296,1.6295,1.6295,3000000.0
2008-08-06 01:46:00,1.6295,1.6296,1.6295,1.6296,10900000.0
2008-08-06 01:47:00,1.6295,1.6296,1.6295,1.6295,24500000.0
2008-08-06 01:48:00,1.6295,1.6295,1.62945,1.62945,17100000.0
2008-08-06 01:49:00,1.6295,1.6296,1.62945,1.6295,29800000.0
2008-08-06 01:50:00,1.6296,1.6296,1.6296,1.6296,5000000.0
2008-08-06 01:51:00,1.6296,1.6296,1.6295,1.6296,20000000.0
2008-08-06 01:52:00,1.6296,1.6297,1.6295,1.6296,71200000.0
2008-08-06 01:53:00,1.6296,1.6297,1.6296,1.6296,47300000.0
2008-08-06 01:54:00,1.6296,1.6296,1.6295,1.6295,10200000.0
2008-08-06 01:55:00,1.6295,1.6295,1.62945,1.62945,55200000.0
2008-08-06 01:56:00,1.6295,1.6296,1.62945,1.6296,40200000.0
2008-08-06 01:57:00,1.6295,1.6297,1.6295,1.6296,36000000.0
2008-08-06 01:58:00,1.6297,1.6297,1.6295,1.6297,99400000.0
2008-08-06 01:59:00,1.6297,1.6297,1.6296,1.6296,19400000.0
2008-08-06 02:00:00,1.6296,1.6297,1.6295,1.6297,15800000.0
2008-08-06 02:01:00,1.6297,1.6297,1.6296,1.6296,135600000.0
2008-08-06 02:02:00,1.6297,1.6297,1.6296,1.6296,25600000.0
2008-08-06 02:03:00,1.6296,1.6297,1.6296,1.6296,84000000.0
2008-08-06 02:04:00,1.6296,1.6296,1.6296,1.6296,2100000.0
2008-08-06 02:05:00,1.6296,1.6296,1.6296,1.6296,38300000.0
2008-08-06 02:06:00,1.6296,1.6296,1.6296,1.6296,4200000.0
2008-08-06 02:07:00,1.6296,1.6296,1.6296,1.6296,8400000.0
2008-08-06 02:08:00,1.6296,1.6296,1.6296,1.6296,42600000.0
2008-08-06 02:09:00,1.6296,1.6296,1.6296,1.6296,23400000.0
2008-08-06 02:10:00,1.6296,1.6297,1.6296,1.6296,45900000.0
2008-08-06 02:11:00,1.6296,1.6296,1.6296,1.6296,7400000.0
2008-08-06 02:12:00,1.6296,1.6297,1.6296,1.6296,27700000.0
2008-08-06 02:13:00,1.6296,1.6298,1.6296,1.6297,38600000.0
2008-08-06 02:14:00,1.6297,1.63,1.6297,1.63,66300000.0
2008-08-06 02:15:00,1.63,1.63,1.6299,1.63,59400000.0
2008-08-06 02:16:00,1.63,1.63,1.63,1.63,4000000.0
2008-08-06 02:17:00,1.6299,1.6299,1.6299,1.6299,6600000.0
2008-08-06 02:18:00,1.63,1.6301,1.63,1.63,26700000.0
2008-08-06 02:19:00,1.6301,1.6301,1.63,1.6301,76700000.0
2008-08-06 02:20:00,1.6301,1.6301,1.63,1.6301,59900000.0
2008-08-06 02:21:00,1.6301,1.6302,1.6301,1.6301,15400000.0
2008-08-06 02:22:00,1.63,1.63,1.63,1.63,28300000.0
2008-08-06 02:23:00,1.6301,1.6302,1.6301,1.6301,12200000.0
2008-08-06 02:24:00,1.6301,1.6301,1.63,1.63,32900000.0
2008-08-06 02:25:00,1.63,1.6301,1.63,1.6301,47400000.0
2008-08-06 02:26:00,1.6301,1.63015,1.6301,1.6301,14500000.0
2008-08-06 02:27:00,1.6301,1.6302,1.63,1.63,48400000.0
2008-08-06 02:28:00,1.63,1.63,1.6299,1.6299,11600000.0
2008-08-06 02:29:00,1.6299,1.6299,1.6299,1.6299,13000000.0
2008-08-06 02:30:00,1.6299,1.63,1.6299,1.63,14500000.0
2008-08-06 02:31:00,1.63,1.63,1.63,1.63,13400000.0
2008-08-06 02:32:00,1.6299,1.63,1.6299,1.63,9200000.0
2008-08-06 02:33:00,1.63,1.63,1.63,1.63,16800000.0
2008-08-06 02:34:00,1.63,1.63,1.63,1.63,15600000.0
2008-08-06 02:35:00,1.6301,1.6301,1.6299,1.63,18400000.0
2008-08-06 02:36:00,1.63,1.63,1.6299,1.6299,72600000.0
2008-08-06 02:37:00,1.63,1.6302,1.63,1.6302,87400000.0
2008-08-06 02:38:00,1.6302,1.6302,1.6301,1.6301,99100000.0
2008-08-06 02:39:00,1.6301,1.6302,1.6301,1.6301,38600000.0
2008-08-06 02:40:00,1.63005,1.6302,1.63005,1.6301,43600000.0
2008-08-06 02:41:00,1.6301,1.6302,1.63,1.6301,61300000.0
2008-08-06 02:42:00,1.6301,1.6302,1.6301,1.6302,56000000.0
2008-08-06 02:43:00,1.6302,1.6303,1.6301,1.6302,98000000.0
2008-08-06 02:44:00,1.6302,1.6303,1.6301,1.6302,97900000.0
2008-08-06 02:45:00,1.6302,1.6302,1.6301,1.6301,43500000.0
2008-08-06 02:46:00,1.6302,1.6304,1.63,1.6303,81400000.0
2008-08-06 02:47:00,1.6303,1.6303,1.6302,1.6302,90500000.0
2008-08-06 02:48:00,1.6302,1.6303,1.6302,1.6302,74800000.0
2008-08-06 02:49:00,1.6302,1.6304,1.6302,1.6303,97300000.0
2008-08-06 02:50:00,1.6303,1.6305,1.6303,1.6305,65500000.0
2008-08-06 02:51:00,1.6305,1.6305,1.6304,1.6305,50500000.0
2008-08-06 02:52:00,1.6304,1.6304,1.6304,1.6304,13500000.0
2008-08-06 02:53:00,1.6304,1.6305,1.6304,1.6304,32800000.0
2008-08-06 02:54:00,1.6304,1.6304,1.6303,1.6304,36500000.0
2008-08-06 02:55:00,1.6304,1.6304,1.6303,1.6304,40600000.0
2008-08-06 02:56:00,1.6304,1.6304,1.6303,1.6304,17100000.0
2008-08-06 02:57:00,1.6304,1.6304,1.6304,1.6304,18000000.0
2008-08-06 02:58:00,1.6304,1.6304,1.63035,1.6304,20500000.0
2008-08-06 02:59:00,1.6304,1.6304,1.6304,1.6304,10300000.0
2008-08-06 03:00:00,1.6304,1.6305,1.6304,1.6304,23200000.0
2008-08-06 03:01:00,1.6305,1.63065,1.6305,1.6305,70700000.0
2008-08-06 03:02:00,1.6304,1.6305,1.6303,1.6304,96600000.0
2008-08-06 03:03:00,1.6303,1.6304,1.6303,1.6304,49500000.0
2008-08-06 03:04:00,1.6304,1.6306,1.6303,1.6306,50700000.0
2008-08-06 03:05:00,1.6306,1.6306,1.6305,1.6305,28400000.0
2008-08-06 03:06:00,1.6305,1.6305,1.6304,1.6304,19800000.0
2008-08-06 03:07:00,1.6304,1.6307,1.6303,1.63065,98000000.0
2008-08-06 03:08:00,1.6306,1.6307,1.6306,1.6307,26200000.0
2008-08-06 03:09:00,1.6308,1.6308,1.6306,1.63065,66700000.0
2008-08-06 03:10:00,1.63065,1.6307,1.63065,1.6307,25200000.0
2008-08-06 03:11:00,1.6307,1.6308,1.6306,1.63065,42000000.0
2008-08-06 03:12:00,1.63065,1.6307,1.6305,1.6305,26800000.0
2008-08-06 03:13:00,1.6304,1.6305,1.6304,1.6305,33000000.0
2008-08-06 03:14:00,1.6305,1.6305,1.6304,1.6304,11900000.0
2008-08-06 03:15:00,1.6304,1.63045,1.6304,1.6304,44800000.0
2008-08-06 03:16:00,1.6304,1.6304,1.6304,1.6304,34700000.0
2008-08-06 03:17:00,1.6304,1.6305,1.6303,1.6304,73100000.0
2008-08-06 03:18:00,1.6303,1.6303,1.6303,1.6303,1400000.0
2008-08-06 03:19:00,1.6303,1.6305,1.6303,1.63045,23600000.0
2008-08-06 03:20:00,1.6305,1.6305,1.6305,1.6305,70500000.0
2008-08-06 03:21:00,1.6305,1.6305,1.6303,1.6304,121400000.0
2008-08-06 03:22:00,1.6304,1.6304,1.6303,1.6304,63100000.0
2008-08-06 03:23:00,1.6304,1.6304,1.63035,1.6304,20100000.0
2008-08-06 03:24:00,1.6304,1.6304,1.6303,1.6304,101200000.0
2008-08-06 03:25:00,1.6303,1.6303,1.6301,1.6303,119400000.0
2008-08-06 03:26:00,1.6303,1.6304,1.6302,1.6303,70500000.0
2008-08-06 03:27:00,1.63025,1.63025,1.6302,1.6302,46800000.0
2008-08-06 03:28:00,1.6302,1.63025,1.6302,1.6302,58800000.0
2008-08-06 03:29:00,1.6302,1.63025,1.6302,1.6302,26600000.0
2008-08-06 03:30:00,1.6302,1.6303,1.6302,1.6302,22800000.0
2008-08-06 03:31:00,1.6302,1.6302,1.6302,1.6302,14700000.0
2008-08-06 03:32:00,1.6302,1.6303,1.6302,1.6303,26300000.0
2008-08-06 03:33:00,1.6303,1.6303,1.6303,1.6303,3000000.0
2008-08-06 03:34:00,1.6303,1.6303,1.6302,1.6303,6200000.0
2008-08-06 03:35:00,1.6303,1.6303,1.6302,1.6303,10800000.0
2008-08-06 03:36:00,1.6302,1.6304,1.6302,1.6302,21700000.0
2008-08-06 03:37:00,1.6302,1.6306,1.6298,1.6299,71000000.0
2008-08-06 03:38:00,1.62995,1.6303,1.62995,1.6301,51400000.0
2008-08-06 03:39:00,1.6301,1.6301,1.63005,1.63005,8400000.0
2008-08-06 03:40:00,1.63005,1.6302,1.63005,1.6302,6600000.0
2008-08-06 03:41:00,1.6301,1.6301,1.6301,1.6301,8400000.0
2008-08-06 03:42:00,1.6301,1.6301,1.6301,1.6301,1700000.0
2008-08-06 03:43:00,1.6302,1.6302,1.6302,1.6302,1000000.0
2008-08-06 03:44:00,1.6301,1.6305,1.6301,1.6303,48200000.0
2008-08-06 03:45:00,1.6303,1.63045,1.6301,1.6302,44600001.0
2008-08-06 03:46:00,1.6301,1.6302,1.6301,1.6302,12100000.0
2008-08-06 03:47:00,1.6301,1.6302,1.6301,1.6302,24500000.0
2008-08-06 03:48:00,1.63025,1.6306,1.63025,1.6306,61600000.0
2008-08-06 03:49:00,1.6306,1.6306,1.63055,1.63055,25900000.0
2008-08-06 03:50:00,1.6306,1.6306,1.6306,1.6306,118300000.0
2008-08-06 03:51:00,1.63055,1.63055,1.63045,1.6305,26700000.0
2008-08-06 03:52:00,1.6305,1.6305,1.63045,1.6305,15100000.0
2008-08-06 03:53:00,1.6305,1.6307,1.6305,1.6306,52800000.0
2008-08-06 03:54:00,1.6306,1.6306,1.6306,1.6306,14000000.0
2008-08-06 03:55:00,1.6306,1.6306,1.63055,1.6306,30600000.0
2008-08-06 03:56:00,1.63055,1.6306,1.63055,1.6306,5200000.0
2008-08-06 03:57:00,1.6306,1.6306,1.63055,1.6306,12600000.0
2008-08-06 03:58:00,1.63055,1.6306,1.6305,1.6306,44300000.0
2008-08-06 03:59:00,1.6306,1.6306,1.6305,1.6305,65900000.0
2008-08-06 04:00:00,1.6305,1.63065,1.6305,1.6306,420300000.0
2008-08-06 04:01:00,1.6306,1.6306,1.6305,1.6306,51100000.0
2008-08-06 04:02:00,1.6306,1.6307,1.6305,1.6306,30100000.0
2008-08-06 04:03:00,1.6306,1.6308,1.6306,1.6306,128300000.0
2008-08-06 04:04:00,1.6306,1.6307,1.6306,1.6307,7900000.0
2008-08-06 04:05:00,1.63065,1.6307,1.6306,1.6306,25700000.0
2008-08-06 04:06:00,1.6306,1.63085,1.6305,1.6306,128500000.0
2008-08-06 04:07:00,1.6306,1.6306,1.6303,1.6303,212800000.0
2008-08-06 04:08:00,1.6303,1.63035,1.6301,1.6303,98100000.0
2008-08-06 04:09:00,1.6303,1.63035,1.6303,1.6303,93200000.0
2008-08-06 04:10:00,1.6303,1.6303,1.6301,1.6302,55300000.0
2008-08-06 04:11:00,1.63015,1.63015,1.6301,1.6301,43800000.0
2008-08-06 04:12:00,1.6301,1.6303,1.6301,1.6302,103500000.0
2008-08-06 04:13:00,1.6302,1.6302,1.62995,1.63,67400000.0
2008-08-06 04:14:00,1.63,1.63,1.6299,1.63,53900000.0
2008-08-06 04:15:00,1.6299,1.63,1.6299,1.6299,10200000.0
2008-08-06 04:16:00,1.63,1.63,1.6299,1.63,11400000.0
2008-08-06 04:17:00,1.6299,1.63,1.6299,1.63,9000000.0
2008-08-06 04:18:00,1.6299,1.63,1.6299,1.63,11000000.0
2008-08-06 04:19:00,1.63,1.6301,1.6299,1.63,19000000.0
2008-08-06 04:20:00,1.63,1.6301,1.6299,1.6299,41200000.0
2008-08-06 04:21:00,1.6299,1.63,1.6299,1.6299,21000000.0
2008-08-06 04:22:00,1.6299,1.6299,1.6298,1.6299,52300000.0
2008-08-06 04:23:00,1.6299,1.62995,1.6298,1.6298,32900000.0
2008-08-06 04:24:00,1.6298,1.6299,1.6297,1.6297,78700000.0
2008-08-06 04:25:00,1.6297,1.6299,1.6297,1.62985,109100000.0
2008-08-06 04:26:00,1.62985,1.62985,1.62975,1.6298,49200000.0
2008-08-06 04:27:00,1.62975,1.6299,1.62975,1.6298,76400000.0
2008-08-06 04:28:00,1.62975,1.6298,1.62965,1.6297,100900000.0
2008-08-06 04:29:00,1.62965,1.6297,1.62965,1.6297,6900000.0
2008-08-06 04:30:00,1.6297,1.6297,1.62965,1.6297,21900000.0
2008-08-06 04:31:00,1.6297,1.6298,1.6297,1.6297,30400000.0
2008-08-06 04:32:00,1.6297,1.6298,1.6297,1.6298,13900000.0
2008-08-06 04:33:00,1.62975,1.6298,1.6297,1.6298,14800000.0
2008-08-06 04:34:00,1.6298,1.6298,1.62975,1.62975,3400000.0
2008-08-06 04:35:00,1.6298,1.6298,1.6298,1.6298,10000000.0
2008-08-06 04:36:00,1.62975,1.6298,1.62975,1.6298,9600000.0
2008-08-06 04:37:00,1.62975,1.6298,1.6297,1.6298,13200000.0
2008-08-06 04:38:00,1.62975,1.62975,1.6297,1.6297,27500000.0
2008-08-06 04:39:00,1.6297,1.6298,1.6297,1.6297,32000000.0
2008-08-06 04:40:00,1.6297,1.6297,1.6297,1.6297,4900000.0
2008-08-06 04:41:00,1.6297,1.6298,1.6297,1.6298,8400000.0
2008-08-06 04:42:00,1.62975,1.6298,1.6297,1.6297,27100000.0
2008-08-06 04:43:00,1.6297,1.6297,1.6297,1.6297,13300000.0
2008-08-06 04:44:00,1.6297,1.6297,1.6297,1.6297,3500000.0
2008-08-06 04:45:00,1.6297,1.6298,1.6297,1.6298,14800000.0
2008-08-06 04:46:00,1.62975,1.6299,1.6297,1.6298,41400000.0
2008-08-06 04:47:00,1.6298,1.6298,1.62975,1.62975,133400000.0
2008-08-06 04:48:00,1.62975,1.6298,1.62975,1.6298,127300000.0
2008-08-06 04:49:00,1.6298,1.6298,1.6298,1.6298,21500000.0
2008-08-06 04:50:00,1.63005,1.6303,1.6299,1.62995,169200000.0
2008-08-06 04:51:00,1.62995,1.63,1.6299,1.6299,20100000.0
2008-08-06 04:52:00,1.62995,1.62995,1.6299,1.62995,10400000.0
2008-08-06 04:53:00,1.62995,1.62995,1.6299,1.62995,10600000.0
2008-08-06 04:54:00,1.6299,1.63005,1.6299,1.63005,7800000.0
2008-08-06 04:55:00,1.63005,1.6301,1.63005,1.6301,24000000.0
2008-08-06 04:56:00,1.6301,1.6301,1.6301,1.6301,8600000.0
2008-08-06 04:57:00,1.63004,1.63004,1.62959,1.62968,8500000.0
2008-08-06 04:58:00,1.6301,1.63015,1.6301,1.6301,48000000.0
2008-08-06 04:59:00,1.6301,1.6301,1.6301,1.6301,10000000.0
2008-08-06 05:00:00,1.63015,1.63015,1.6301,1.6301,10000000.0
2008-08-06 05:01:00,1.6301,1.6301,1.6299,1.6299,15000000.0
2008-08-06 05:02:00,1.62995,1.62995,1.6299,1.62995,36400000.0
2008-08-06 05:03:00,1.6299,1.6301,1.6299,1.62995,18400000.0
2008-08-06 05:04:00,1.62995,1.6301,1.6298,1.6298,58500000.0
2008-08-06 05:05:00,1.6298,1.6298,1.6298,1.6298,2400000.0
2008-08-06 05:06:00,1.6298,1.6298,1.6298,1.6298,4800000.0
2008-08-06 05:07:00,1.62969,1.62982,1.62942,1.6296,19400000.0
2008-08-06 05:08:00,1.6298,1.62985,1.6297,1.6298,46500000.0
2008-08-06 05:09:00,1.6298,1.6298,1.6298,1.6298,3600000.0
2008-08-06 05:10:00,1.6298,1.6298,1.6298,1.6298,1200000.0
2008-08-06 05:11:00,1.6298,1.6298,1.6298,1.6298,2900000.0
2008-08-06 05:12:00,1.6298,1.62985,1.6298,1.62985,6400000.0
2008-08-06 05:13:00,1.62985,1.62985,1.62975,1.62975,16400000.0
2008-08-06 05:14:00,1.62975,1.62975,1.62975,1.62975,12400000.0
2008-08-06 05:15:00,1.6297,1.62975,1.62935,1.6295,16500000.0
2008-08-06 05:16:00,1.62975,1.62975,1.62975,1.62975,7800000.0
2008-08-06 05:17:00,1.62975,1.62975,1.62975,1.62975,23400000.0
2008-08-06 05:18:00,1.62975,1.6298,1.62975,1.6298,2400000.0
2008-08-06 05:19:00,1.6298,1.6299,1.6298,1.6298,24200000.0
2008-08-06 05:20:00,1.6299,1.6299,1.6298,1.6298,49700000.0
2008-08-06 05:21:00,1.6298,1.6298,1.6298,1.6298,3600000.0
2008-08-06 05:22:00,1.6298,1.6298,1.6298,1.6298,2400000.0
2008-08-06 05:23:00,1.62975,1.62975,1.62975,1.62975,19000000.0
2008-08-06 05:24:00,1.62975,1.62975,1.62975,1.62975,19000000.0
2008-08-06 05:25:00,1.62975,1.62975,1.62975,1.62975,6600000.0
2008-08-06 05:26:00,1.62975,1.62975,1.62975,1.62975,6000000.0
2008-08-06 05:27:00,1.62975,1.62975,1.6297,1.62975,23700000.0
2008-08-06 05:28:00,1.62975,1.6298,1.62975,1.62975,48000000.0
2008-08-06 05:29:00,1.62975,1.62985,1.62975,1.62975,84800000.0
2008-08-06 05:30:00,1.62975,1.6298,1.62975,1.62975,78000000.0
2008-08-06 05:31:00,1.62985,1.6299,1.62985,1.62985,26400000.0
2008-08-06 05:32:00,1.6299,1.63015,1.62985,1.63005,75400000.0
2008-08-06 05:33:00,1.63,1.63005,1.63,1.63005,26800000.0
2008-08-06 05:34:00,1.63005,1.63005,1.63005,1.63005,15000000.0
2008-08-06 05:35:00,1.63005,1.63005,1.63005,1.63005,9800000.0
2008-08-06 05:36:00,1.63005,1.63015,1.63005,1.63015,35600000.0
2008-08-06 05:37:00,1.63015,1.63015,1.6301,1.6301,62600000.0
2008-08-06 05:38:00,1.63005,1.63005,1.62995,1.63,40300000.0
2008-08-06 05:39:00,1.63,1.63015,1.62995,1.62995,48700000.0
2008-08-06 05:40:00,1.62995,1.62995,1.62995,1.62995,1300000.0
2008-08-06 05:41:00,1.62995,1.63045,1.62995,1.6302,222000000.0
2008-08-06 05:42:00,1.6302,1.63025,1.6301,1.6301,85400000.0
2008-08-06 05:43:00,1.6301,1.63025,1.63005,1.63025,28800000.0
2008-08-06 05:44:00,1.6302,1.63025,1.62995,1.62995,176600000.0
2008-08-06 05:45:00,1.63005,1.6302,1.6299,1.63005,83000000.0
2008-08-06 05:46:00,1.63005,1.63015,1.62995,1.6301,57300000.0
2008-08-06 05:47:00,1.63015,1.63015,1.63015,1.63015,2400000.0
2008-08-06 05:48:00,1.63015,1.63015,1.63005,1.63005,9000000.0
2008-08-06 05:49:00,1.6301,1.6302,1.62995,1.62995,75200000.0
2008-08-06 05:50:00,1.62995,1.62995,1.6299,1.62995,35600000.0
2008-08-06 05:51:00,1.6299,1.62995,1.6299,1.62995,42900000.0
2008-08-06 05:52:00,1.6299,1.62995,1.6299,1.62995,22800000.0
2008-08-06 05:53:00,1.62995,1.63,1.6299,1.63,51100000.0
2008-08-06 05:54:00,1.6301,1.6301,1.63005,1.6301,42400000.0
2008-08-06 05:55:00,1.6301,1.63025,1.63005,1.6301,197000000.0
2008-08-06 05:56:00,1.6301,1.6301,1.63,1.6301,57900000.0
2008-08-06 05:57:00,1.6301,1.63025,1.63,1.6302,53400000.0
2008-08-06 05:58:00,1.6302,1.6307,1.6302,1.6307,74200000.0
2008-08-06 05:59:00,1.6307,1.6307,1.6306,1.6307,41000000.0
2008-08-06 06:00:00,1.6307,1.6307,1.63015,1.63015,49700000.0
2008-08-06 06:01:00,1.63015,1.6302,1.62995,1.63015,97800000.0
2008-08-06 06:02:00,1.63015,1.6302,1.6301,1.6301,29400000.0
2008-08-06 06:03:00,1.6301,1.6301,1.6301,1.6301,1400000.0
2008-08-06 06:04:00,1.6301,1.6301,1.6301,1.6301,8200000.0
2008-08-06 06:05:00,1.6301,1.6306,1.6301,1.63055,213600000.0
2008-08-06 06:06:00,1.63055,1.6307,1.6305,1.63065,59000000.0
2008-08-06 06:07:00,1.63065,1.6307,1.6306,1.63065,15300000.0
2008-08-06 06:08:00,1.6308,1.6308,1.63055,1.6306,52500000.0
2008-08-06 06:09:00,1.6305,1.6306,1.6303,1.6304,150000000.0
2008-08-06 06:10:00,1.6305,1.6305,1.63045,1.63045,4700000.0
2008-08-06 06:11:00,1.6305,1.6306,1.63045,1.63045,31200000.0
2008-08-06 06:12:00,1.63045,1.63045,1.6304,1.63045,26600000.0
2008-08-06 06:13:00,1.63045,1.63045,1.6304,1.63045,25400000.0
2008-08-06 06:14:00,1.63045,1.6305,1.6304,1.63045,42400000.0
2008-08-06 06:15:00,1.63045,1.63045,1.6304,1.6304,19600000.0
2008-08-06 06:16:00,1.6304,1.6304,1.6304,1.6304,3400000.0
2008-08-06 06:17:00,1.6304,1.6304,1.6304,1.6304,1700000.0
2008-08-06 06:18:00,1.6304,1.6304,1.6304,1.6304,3400000.0
2008-08-06 06:19:00,1.6304,1.6307,1.6304,1.6307,69900000.0
2008-08-06 06:20:00,1.6307,1.6308,1.6307,1.6307,9800000.0
2008-08-06 06:21:00,1.6307,1.6307,1.6307,1.6307,5100000.0
2008-08-06 06:22:00,1.6307,1.63085,1.6306,1.63075,31300000.0
2008-08-06 06:23:00,1.63075,1.6308,1.6307,1.6308,35800000.0
2008-08-06 06:24:00,1.6308,1.6308,1.6307,1.6307,11200000.0
2008-08-06 06:25:00,1.6307,1.6308,1.6307,1.6308,5400000.0
2008-08-06 06:26:00,1.6307,1.6307,1.6307,1.6307,5100000.0
2008-08-06 06:27:00,1.6307,1.6309,1.6307,1.6309,23600000.0
2008-08-06 06:28:00,1.6309,1.6309,1.6308,1.6308,50100000.0
2008-08-06 06:29:00,1.6308,1.6308,1.6308,1.6308,1700000.0
2008-08-06 06:30:00,1.6308,1.6308,1.6308,1.6308,1700000.0
2008-08-06 06:31:00,1.6308,1.6308,1.6307,1.6308,39800000.0
2008-08-06 06:32:00,1.6307,1.6308,1.6307,1.6308,30600000.0
2008-08-06 06:33:00,1.6308,1.6308,1.6308,1.6308,4100000.0
2008-08-06 06:34:00,1.6308,1.6308,1.6308,1.6308,8200000.0
2008-08-06 06:35:00,1.6308,1.6308,1.63075,1.63075,24800000.0
2008-08-06 06:36:00,1.63075,1.6308,1.63075,1.6308,12800000.0
2008-08-06 06:37:00,1.6307,1.6308,1.6307,1.6308,24200000.0
2008-08-06 06:38:00,1.6308,1.6308,1.6308,1.6308,2400000.0
2008-08-06 06:39:00,1.6308,1.6308,1.63075,1.63075,6200000.0
2008-08-06 06:40:00,1.63075,1.6308,1.6307,1.6308,5100000.0
2008-08-06 06:41:00,1.6307,1.6307,1.6307,1.6307,14200000.0
2008-08-06 06:42:00,1.6308,1.6308,1.6307,1.6307,23700000.0
2008-08-06 06:43:00,1.6308,1.6308,1.6308,1.6308,1000000.0
2008-08-06 06:44:00,1.6308,1.6308,1.63065,1.63065,50800000.0
2008-08-06 06:45:00,1.63065,1.6308,1.63065,1.6307,53700000.0
2008-08-06 06:46:00,1.6307,1.6307,1.63065,1.6307,26600000.0
2008-08-06 06:47:00,1.6307,1.6307,1.6307,1.6307,3400000.0
2008-08-06 06:48:00,1.6308,1.6308,1.6307,1.6308,18900000.0
2008-08-06 06:49:00,1.6308,1.6308,1.6307,1.6308,11100000.0
2008-08-06 06:50:00,1.6307,1.6308,1.6307,1.63075,24700000.0
2008-08-06 06:51:00,1.63075,1.6308,1.6307,1.6308,67600000.0
2008-08-06 06:52:00,1.6308,1.6308,1.63075,1.63075,27000000.0
2008-08-06 06:53:00,1.63075,1.6308,1.6305,1.6307,105300000.0
2008-08-06 06:54:00,1.6308,1.6308,1.6307,1.6308,35100000.0
2008-08-06 06:55:00,1.6308,1.6308,1.6306,1.6307,56200000.0
2008-08-06 06:56:00,1.6308,1.6309,1.6307,1.6308,86200000.0
2008-08-06 06:57:00,1.6308,1.6309,1.6307,1.6307,100400000.0
2008-08-06 06:58:00,1.6308,1.6308,1.6307,1.6308,127300000.0
2008-08-06 06:59:00,1.6308,1.6308,1.6306,1.6308,172100000.0
2008-08-06 07:00:00,1.6308,1.6308,1.6308,1.6308,4600000.0
2008-08-06 07:01:00,1.6308,1.6308,1.63075,1.6308,19500000.0
2008-08-06 07:02:00,1.6308,1.6308,1.6308,1.6308,3400000.0
2008-08-06 07:03:00,1.6308,1.6308,1.63065,1.6308,41900000.0
2008-08-06 07:04:00,1.6307,1.6308,1.63065,1.6307,59000000.0
2008-08-06 07:05:00,1.6308,1.6309,1.6307,1.63075,35400000.0
2008-08-06 07:06:00,1.63075,1.63085,1.63075,1.63075,59100000.0
2008-08-06 07:07:00,1.63075,1.6309,1.63075,1.6308,46100000.0
2008-08-06 07:08:00,1.6308,1.6308,1.6308,1.6308,15300000.0
2008-08-06 07:09:00,1.6308,1.6308,1.6306,1.6308,91800000.0
2008-08-06 07:10:00,1.6308,1.6308,1.6308,1.6308,5100000.0
2008-08-06 07:11:00,1.6308,1.6308,1.6308,1.6308,1700000.0
2008-08-06 07:12:00,1.6308,1.6308,1.6308,1.6308,13800000.0
2008-08-06 07:13:00,1.6308,1.6308,1.63075,1.6308,20500000.0
2008-08-06 07:14:00,1.6307,1.6308,1.6307,1.63075,26400000.0
2008-08-06 07:15:00,1.63075,1.63085,1.63075,1.63075,12000000.0
2008-08-06 07:16:00,1.6309,1.6309,1.63075,1.6308,24400000.0
2008-08-06 07:17:00,1.6308,1.6308,1.6308,1.6308,2700000.0
2008-08-06 07:18:00,1.63042,1.63083,1.63028,1.63061,233100000.0
2008-08-06 07:19:00,1.6308,1.6308,1.6308,1.6308,1200000.0
2008-08-06 07:20:00,1.6308,1.6308,1.6308,1.6308,2600000.0
2008-08-06 07:21:00,1.6308,1.6309,1.6307,1.63085,53200000.0
2008-08-06 07:22:00,1.63085,1.63085,1.63075,1.6308,67400000.0
2008-08-06 07:23:00,1.6308,1.6308,1.63075,1.6308,89500000.0
2008-08-06 07:24:00,1.6308,1.6308,1.63075,1.6308,20600000.0
2008-08-06 07:25:00,1.63058,1.63069,1.63025,1.63057,208000000.0
2008-08-06 07:26:00,1.6308,1.6308,1.63075,1.6308,14000000.0
2008-08-06 07:27:00,1.63085,1.6309,1.6308,1.63085,40700000.0
2008-08-06 07:28:00,1.63085,1.63095,1.63085,1.6309,56800000.0
2008-08-06 07:29:00,1.6309,1.6311,1.6309,1.631,46400000.0
2008-08-06 07:30:00,1.63095,1.63115,1.63095,1.631,92500000.0
2008-08-06 07:31:00,1.6311,1.63115,1.6309,1.631,78400000.0
2008-08-06 07:32:00,1.631,1.631,1.63085,1.6309,144600000.0
2008-08-06 07:33:00,1.6309,1.631,1.6308,1.6309,108100000.0
2008-08-06 07:34:00,1.6309,1.631,1.6308,1.6309,52700000.0
2008-08-06 07:35:00,1.6309,1.6309,1.6306,1.6306,19600000.0
2008-08-06 07:36:00,1.6306,1.6306,1.6301,1.6302,173300000.0
2008-08-06 07:37:00,1.6303,1.6303,1.62995,1.6301,76100000.0
2008-08-06 07:38:00,1.63005,1.6304,1.63005,1.6303,83300000.0
2008-08-06 07:39:00,1.6303,1.6303,1.6302,1.6303,72900000.0
2008-08-06 07:40:00,1.6303,1.6305,1.63005,1.6303,227600000.0
2008-08-06 07:41:00,1.6302,1.6302,1.6299,1.63,139400000.0
2008-08-06 07:42:00,1.63005,1.6305,1.62985,1.6303,231300000.0
2008-08-06 07:43:00,1.6303,1.6305,1.6302,1.6304,337800000.0
2008-08-06 07:44:00,1.6304,1.6305,1.6303,1.6303,227900000.0
2008-08-06 07:45:00,1.6303,1.6303,1.6299,1.62995,229300000.0
2008-08-06 07:46:00,1.62995,1.6302,1.62985,1.6299,135100000.0
2008-08-06 07:47:00,1.6299,1.6299,1.6293,1.6293,147600000.0
2008-08-06 07:48:00,1.6293,1.6298,1.6291,1.6297,138200000.0
2008-08-06 07:49:00,1.6297,1.6298,1.6296,1.6297,200200000.0
2008-08-06 07:50:00,1.6297,1.6297,1.62955,1.6296,116900000.0
2008-08-06 07:51:00,1.6297,1.6298,1.6296,1.6296,89900000.0
2008-08-06 07:52:00,1.6296,1.6298,1.6296,1.62975,171900000.0
2008-08-06 07:53:00,1.62975,1.6298,1.6296,1.6297,169600000.0
2008-08-06 07:54:00,1.6298,1.6299,1.6296,1.6296,93900000.0
2008-08-06 07:55:00,1.6297,1.62975,1.6295,1.6297,124900000.0
2008-08-06 07:56:00,1.6298,1.6298,1.6296,1.6296,71200000.0
2008-08-06 07:57:00,1.6296,1.6298,1.62955,1.62965,196800000.0
2008-08-06 07:58:00,1.62965,1.6298,1.62965,1.6297,79500000.0
2008-08-06 07:59:00,1.6297,1.63005,1.6297,1.63,106200000.0
2008-08-06 08:00:00,1.63005,1.6301,1.62975,1.6298,226100000.0
2008-08-06 08:01:00,1.62985,1.62995,1.6298,1.62985,90800000.0
2008-08-06 08:02:00,1.6298,1.6299,1.6298,1.6298,100000000.0
2008-08-06 08:03:00,1.6298,1.6299,1.62965,1.6297,70000000.0
2008-08-06 08:04:00,1.6297,1.6298,1.62965,1.6298,53700000.0
2008-08-06 08:05:00,1.6298,1.63,1.6298,1.6298,90000000.0
2008-08-06 08:06:00,1.6298,1.63,1.6298,1.62985,164000000.0
2008-08-06 08:07:00,1.62985,1.6301,1.62985,1.6301,82900000.0
2008-08-06 08:08:00,1.6301,1.6301,1.63,1.63,38700000.0
2008-08-06 08:09:00,1.63,1.6301,1.62995,1.63,56700000.0
2008-08-06 08:10:00,1.63,1.6301,1.6299,1.62995,101200000.0
2008-08-06 08:11:00,1.6299,1.63,1.6293,1.6294,244000000.0
2008-08-06 08:12:00,1.6294,1.6299,1.6294,1.62965,183300000.0
2008-08-06 08:13:00,1.62965,1.62995,1.6296,1.62975,171800000.0
2008-08-06 08:14:00,1.62975,1.6299,1.62965,1.6299,60000000.0
2008-08-06 08:15:00,1.6299,1.6302,1.62975,1.6302,51000000.0
2008-08-06 08:16:00,1.6301,1.6303,1.62985,1.62985,111500000.0
2008-08-06 08:17:00,1.6299,1.6301,1.62975,1.6301,41400000.0
2008-08-06 08:18:00,1.6301,1.6304,1.63,1.6304,112900000.0
2008-08-06 08:19:00,1.6304,1.6304,1.63,1.6301,91900000.0
2008-08-06 08:20:00,1.6301,1.6302,1.63,1.6301,35800000.0
2008-08-06 08:21:00,1.6301,1.6301,1.63005,1.6301,22400000.0
2008-08-06 08:22:00,1.6301,1.6302,1.63005,1.6301,23500000.0
2008-08-06 08:23:00,1.6301,1.6302,1.6301,1.6302,4200000.0
2008-08-06 08:24:00,1.6301,1.6301,1.6301,1.6301,5100000.0
2008-08-06 08:25:00,1.6301,1.6302,1.63005,1.6301,31300000.0
2008-08-06 08:26:00,1.6301,1.6303,1.6301,1.6303,120000000.0
2008-08-06 08:27:00,1.6302,1.6303,1.6301,1.6303,83700000.0
2008-08-06 08:28:00,1.6303,1.6303,1.63025,1.6303,24800000.0
2008-08-06 08:29:00,1.6303,1.6303,1.63015,1.6303,86500000.0
2008-08-06 08:30:00,1.63025,1.6304,1.63025,1.6303,146800000.0
2008-08-06 08:31:00,1.6303,1.6306,1.6303,1.6305,65200000.0
2008-08-06 08:32:00,1.6305,1.6306,1.6305,1.6306,29300000.0
2008-08-06 08:33:00,1.63055,1.6309,1.63055,1.6307,55900000.0
2008-08-06 08:34:00,1.6307,1.6307,1.6305,1.6305,108900000.0
2008-08-06 08:35:00,1.6306,1.6308,1.6305,1.63075,158700000.0
2008-08-06 08:36:00,1.63075,1.6308,1.63065,1.6307,89700000.0
2008-08-06 08:37:00,1.63065,1.63065,1.63025,1.6303,177200000.0
2008-08-06 08:38:00,1.6304,1.6304,1.6303,1.6304,88900000.0
2008-08-06 08:39:00,1.6304,1.6308,1.6304,1.6306,107000000.0
2008-08-06 08:40:00,1.6306,1.63065,1.63045,1.6305,244700000.0
2008-08-06 08:41:00,1.6306,1.6308,1.63045,1.63055,119100000.0
2008-08-06 08:42:00,1.63055,1.6307,1.6305,1.63065,146400000.0
2008-08-06 08:43:00,1.63065,1.6308,1.6306,1.6306,116000000.0
2008-08-06 08:44:00,1.6306,1.6308,1.63055,1.6306,161400000.0
2008-08-06 08:45:00,1.6307,1.6308,1.63065,1.6307,98600000.0
2008-08-06 08:46:00,1.6308,1.6308,1.63055,1.6307,40200000.0
2008-08-06 08:47:00,1.63055,1.6307,1.63055,1.6306,91900000.0
2008-08-06 08:48:00,1.6306,1.6309,1.6306,1.6308,72200000.0
2008-08-06 08:49:00,1.6308,1.6309,1.6306,1.63075,110400000.0
2008-08-06 08:50:00,1.6309,1.6309,1.63075,1.6308,116000000.0
2008-08-06 08:51:00,1.6308,1.6308,1.6306,1.6307,110500000.0
2008-08-06 08:52:00,1.63065,1.6308,1.6306,1.63075,145600000.0
2008-08-06 08:53:00,1.63075,1.6308,1.63065,1.63065,70700000.0
2008-08-06 08:54:00,1.63065,1.6307,1.6306,1.6307,55700000.0
2008-08-06 08:55:00,1.6307,1.6307,1.63055,1.6306,100500000.0
2008-08-06 08:56:00,1.6307,1.6308,1.63045,1.6305,85800000.0
2008-08-06 08:57:00,1.6304,1.6307,1.6304,1.6307,131700000.0
2008-08-06 08:58:00,1.6307,1.6308,1.6305,1.6305,136600000.0
2008-08-06 08:59:00,1.6305,1.6307,1.63035,1.6306,332000000.0
2008-08-06 09:00:00,1.6305,1.6307,1.63045,1.6306,202700000.0
2008-08-06 09:01:00,1.63055,1.6306,1.6305,1.6306,103000000.0
2008-08-06 09:02:00,1.6306,1.6306,1.6304,1.6305,227700000.0
2008-08-06 09:03:00,1.63045,1.6306,1.6304,1.6304,194200000.0
2008-08-06 09:04:00,1.6304,1.6304,1.6301,1.6304,188200000.0
2008-08-06 09:05:00,1.63035,1.6304,1.63035,1.6304,127100000.0
2008-08-06 09:06:00,1.6305,1.6306,1.6303,1.6305,148900000.0
2008-08-06 09:07:00,1.6305,1.6306,1.63035,1.6304,129000000.0
2008-08-06 09:08:00,1.6304,1.6306,1.6304,1.6306,168800000.0
2008-08-06 09:09:00,1.6306,1.6307,1.6304,1.6304,166700000.0
2008-08-06 09:10:00,1.6304,1.6306,1.63,1.63,340599998.0
2008-08-06 09:11:00,1.6301,1.6304,1.63,1.6302,123400000.0
2008-08-06 09:12:00,1.6303,1.6304,1.63005,1.63005,214900000.0
2008-08-06 09:13:00,1.63005,1.6302,1.63005,1.6301,122500000.0
2008-08-06 09:14:00,1.6301,1.6304,1.6299,1.6299,251800000.0
2008-08-06 09:15:00,1.6299,1.6299,1.6296,1.6297,83300000.0
2008-08-06 09:16:00,1.62965,1.6299,1.6296,1.6297,156200000.0
2008-08-06 09:17:00,1.6297,1.6297,1.6295,1.6295,90200000.0
2008-08-06 09:18:00,1.62945,1.62945,1.6292,1.62945,148000000.0
2008-08-06 09:19:00,1.6295,1.6296,1.6295,1.6295,47900000.0
2008-08-06 09:20:00,1.6295,1.62965,1.6294,1.6295,114400000.0
2008-08-06 09:21:00,1.6294,1.6295,1.6293,1.6293,43700000.0
2008-08-06 09:22:00,1.6294,1.6294,1.6292,1.62925,215800000.0
2008-08-06 09:23:00,1.62925,1.6293,1.62905,1.62915,136300000.0
2008-08-06 09:24:00,1.62915,1.6293,1.6288,1.6289,232100000.0
2008-08-06 09:25:00,1.6289,1.6291,1.6288,1.6288,161800000.0
2008-08-06 09:26:00,1.6288,1.6288,1.6286,1.62865,174600000.0
2008-08-06 09:27:00,1.6288,1.6289,1.62865,1.6289,89100000.0
2008-08-06 09:28:00,1.62875,1.6289,1.62875,1.62875,145600000.0
2008-08-06 09:29:00,1.62875,1.6289,1.62875,1.62875,54400000.0
2008-08-06 09:30:00,1.62875,1.6289,1.62875,1.62875,84900000.0
2008-08-06 09:31:00,1.62875,1.6289,1.62875,1.62875,66800000.0
2008-08-06 09:32:00,1.62875,1.6289,1.62875,1.62875,155400000.0
2008-08-06 09:33:00,1.62875,1.6289,1.6286,1.6287,149700000.0
2008-08-06 09:34:00,1.6287,1.6289,1.62865,1.6289,60200000.0
2008-08-06 09:35:00,1.6289,1.6289,1.6286,1.6287,75600000.0
2008-08-06 09:36:00,1.6286,1.6288,1.6286,1.6287,84600000.0
2008-08-06 09:37:00,1.6287,1.6289,1.6287,1.6289,42400000.0
2008-08-06 09:38:00,1.62885,1.6291,1.62885,1.629,144899999.0
2008-08-06 09:39:00,1.629,1.6291,1.62885,1.62885,91400000.0
2008-08-06 09:40:00,1.62885,1.62895,1.6288,1.6289,72700000.0
2008-08-06 09:41:00,1.62885,1.629,1.6288,1.6289,103600000.0
2008-08-06 09:42:00,1.6289,1.62895,1.62885,1.6289,63000000.0
2008-08-06 09:43:00,1.6288,1.6289,1.6287,1.6289,86100000.0
2008-08-06 09:44:00,1.6289,1.629,1.62875,1.6289,128400000.0
2008-08-06 09:45:00,1.6289,1.6289,1.62865,1.6287,57000000.0
2008-08-06 09:46:00,1.6287,1.6288,1.6287,1.6287,10200000.0
2008-08-06 09:47:00,1.6288,1.6289,1.6287,1.62875,50300000.0
2008-08-06 09:48:00,1.6288,1.6288,1.62865,1.6287,64600000.0
2008-08-06 09:49:00,1.6287,1.6288,1.6287,1.6287,17100000.0
2008-08-06 09:50:00,1.6287,1.6287,1.6287,1.6287,4800000.0
2008-08-06 09:51:00,1.6287,1.6287,1.6287,1.6287,20400000.0
2008-08-06 09:52:00,1.6287,1.6288,1.6287,1.6287,52900000.0
2008-08-06 09:53:00,1.6287,1.6288,1.6287,1.6287,61700000.0
2008-08-06 09:54:00,1.6287,1.6289,1.6287,1.62875,34000000.0
2008-08-06 09:55:00,1.6289,1.6289,1.62855,1.62855,102200000.0
2008-08-06 09:56:00,1.62855,1.6288,1.62855,1.6287,68400000.0
2008-08-06 09:57:00,1.6287,1.6287,1.6283,1.6285,131300000.0
2008-08-06 09:58:00,1.6286,1.6287,1.6285,1.6286,137200000.0
2008-08-06 09:59:00,1.6286,1.6287,1.6286,1.6287,41300000.0
2008-08-06 10:00:00,1.6287,1.6287,1.6286,1.6286,49900000.0
2008-08-06 10:01:00,1.6287,1.6287,1.62855,1.6287,88900000.0
2008-08-06 10:02:00,1.6286,1.6287,1.6286,1.6286,59300000.0
2008-08-06 10:03:00,1.6286,1.62875,1.6286,1.6286,51900000.0
2008-08-06 10:04:00,1.6286,1.6287,1.6286,1.62865,60100000.0
2008-08-06 10:05:00,1.62865,1.6288,1.6286,1.6287,142200000.0
2008-08-06 10:06:00,1.6288,1.6288,1.6287,1.62875,108500000.0
2008-08-06 10:07:00,1.6288,1.62885,1.6288,1.62885,70000000.0
2008-08-06 10:08:00,1.62885,1.6289,1.6287,1.62875,61500000.0
2008-08-06 10:09:00,1.62875,1.6288,1.62875,1.6288,86300000.0
2008-08-06 10:10:00,1.6288,1.629,1.6288,1.6289,55100000.0
2008-08-06 10:11:00,1.629,1.629,1.62885,1.6289,161200000.0
2008-08-06 10:12:00,1.6289,1.629,1.62885,1.6289,229400001.0
2008-08-06 10:13:00,1.6289,1.6289,1.62875,1.6288,97400000.0
2008-08-06 10:14:00,1.62875,1.6288,1.62875,1.62875,113700000.0
2008-08-06 10:15:00,1.62875,1.6289,1.6287,1.6287,108000000.0
2008-08-06 10:16:00,1.6288,1.62885,1.6287,1.6287,95200000.0
2008-08-06 10:17:00,1.6287,1.6288,1.6286,1.6288,190100000.0
2008-08-06 10:18:00,1.6287,1.6287,1.62865,1.62865,60500000.0
2008-08-06 10:19:00,1.62865,1.62875,1.62865,1.62865,111100000.0
2008-08-06 10:20:00,1.62865,1.62875,1.6286,1.6286,95700000.0
2008-08-06 10:21:00,1.6286,1.62885,1.6286,1.62885,148200000.0
2008-08-06 10:22:00,1.62885,1.62885,1.6288,1.6288,58500000.0
2008-08-06 10:23:00,1.6288,1.6288,1.6287,1.6287,70600000.0
2008-08-06 10:24:00,1.6287,1.6289,1.6286,1.6289,199500000.0
2008-08-06 10:25:00,1.6288,1.6288,1.6287,1.6288,101000000.0
2008-08-06 10:26:00,1.6288,1.6288,1.6288,1.6288,22400000.0
2008-08-06 10:27:00,1.6288,1.6289,1.6288,1.6288,52300000.0
2008-08-06 10:28:00,1.6288,1.6288,1.6288,1.6288,2000000.0
2008-08-06 10:29:00,1.6288,1.6288,1.6288,1.6288,10000000.0
2008-08-06 10:30:00,1.6288,1.6289,1.6288,1.62885,73100000.0
2008-08-06 10:31:00,1.6288,1.6288,1.6288,1.6288,15500000.0
2008-08-06 10:32:00,1.6288,1.629,1.6288,1.62885,93800000.0
2008-08-06 10:33:00,1.629,1.629,1.6287,1.6287,142700000.0
2008-08-06 10:34:00,1.6287,1.6288,1.6286,1.62865,208800000.0
2008-08-06 10:35:00,1.62865,1.62865,1.6285,1.62855,94800000.0
2008-08-06 10:36:00,1.6285,1.6287,1.6285,1.62865,194500000.0
2008-08-06 10:37:00,1.62865,1.62875,1.6286,1.6287,97000000.0
2008-08-06 10:38:00,1.6287,1.62875,1.6286,1.62865,213400000.0
2008-08-06 10:39:00,1.62865,1.6287,1.6286,1.6287,110100000.0
2008-08-06 10:40:00,1.6287,1.62875,1.62855,1.6286,141100000.0
2008-08-06 10:41:00,1.6286,1.6287,1.6286,1.62865,59600000.0
2008-08-06 10:42:00,1.62865,1.6288,1.62865,1.6287,239900000.0
2008-08-06 10:43:00,1.6287,1.62875,1.62865,1.6287,103400000.0
2008-08-06 10:44:00,1.6287,1.6288,1.62865,1.6287,56000000.0
2008-08-06 10:45:00,1.6287,1.6287,1.6286,1.6286,31000000.0
2008-08-06 10:46:00,1.6287,1.62885,1.6286,1.6287,160100000.0
2008-08-06 10:47:00,1.62875,1.6288,1.6287,1.6287,31300000.0
2008-08-06 10:48:00,1.6287,1.6287,1.6286,1.6287,56800000.0
2008-08-06 10:49:00,1.6287,1.6287,1.6286,1.6286,68900000.0
2008-08-06 10:50:00,1.6287,1.62875,1.62865,1.62875,26200000.0
2008-08-06 10:51:00,1.62875,1.6288,1.6286,1.6286,41700000.0
2008-08-06 10:52:00,1.62855,1.6287,1.62855,1.6286,155000000.0
2008-08-06 10:53:00,1.6286,1.6287,1.62855,1.62865,130200000.0
2008-08-06 10:54:00,1.62865,1.6287,1.6286,1.6287,67600000.0
2008-08-06 10:55:00,1.6288,1.6288,1.6286,1.6287,43600000.0
2008-08-06 10:56:00,1.6287,1.6287,1.6286,1.6286,83700000.0
2008-08-06 10:57:00,1.6286,1.6287,1.6286,1.6286,7800000.0
2008-08-06 10:58:00,1.6286,1.6287,1.6286,1.6286,53800000.0
2008-08-06 10:59:00,1.6286,1.6286,1.6285,1.6285,65900000.0
2008-08-06 11:00:00,1.6285,1.6286,1.6285,1.62855,27900000.0
2008-08-06 11:01:00,1.6285,1.6286,1.6285,1.6286,41400000.0
2008-08-06 11:02:00,1.6286,1.6286,1.6284,1.6285,41300000.0
2008-08-06 11:03:00,1.6285,1.6286,1.6285,1.6285,32600000.0
2008-08-06 11:04:00,1.6285,1.6285,1.6283,1.62835,209000001.0
2008-08-06 11:05:00,1.62835,1.6285,1.62825,1.6283,205700000.0
2008-08-06 11:06:00,1.6283,1.6283,1.62815,1.6282,96400000.0
2008-08-06 11:07:00,1.6283,1.6283,1.62815,1.62815,71200000.0
2008-08-06 11:08:00,1.6282,1.62835,1.62815,1.62835,116300000.0
2008-08-06 11:09:00,1.62835,1.6284,1.6283,1.62835,36900000.0
2008-08-06 11:10:00,1.6283,1.6284,1.6283,1.6284,44100000.0
2008-08-06 11:11:00,1.6284,1.6284,1.6283,1.6284,61335000.0
2008-08-06 11:12:00,1.6284,1.6284,1.6282,1.6283,164837499.0
2008-08-06 11:13:00,1.6282,1.6283,1.628,1.628,88600000.0
2008-08-06 11:14:00,1.62815,1.6283,1.62795,1.6281,234300000.0
2008-08-06 11:15:00,1.6281,1.6281,1.62795,1.6281,101500000.0
2008-08-06 11:16:00,1.628,1.6281,1.628,1.6281,25100000.0
2008-08-06 11:17:00,1.6281,1.6281,1.62795,1.62795,120800000.0
2008-08-06 11:18:00,1.62795,1.6281,1.6279,1.6281,172600000.0
2008-08-06 11:19:00,1.6281,1.6282,1.6281,1.62815,126300000.0
2008-08-06 11:20:00,1.6282,1.6284,1.6282,1.6283,66500000.0
2008-08-06 11:21:00,1.6284,1.6284,1.62815,1.6282,123800000.0
2008-08-06 11:22:00,1.62825,1.6289,1.62825,1.6286,228800001.0
2008-08-06 11:23:00,1.6286,1.6287,1.6285,1.6286,113500000.0
2008-08-06 11:24:00,1.6286,1.62865,1.6286,1.62865,65200000.0
2008-08-06 11:25:00,1.62865,1.6287,1.6285,1.6285,105300000.0
2008-08-06 11:26:00,1.6285,1.62855,1.62845,1.62855,34400000.0
2008-08-06 11:27:00,1.62855,1.6287,1.6285,1.62855,113200000.0
2008-08-06 11:28:00,1.62855,1.62855,1.62845,1.62845,31000000.0
2008-08-06 11:29:00,1.62845,1.62855,1.6283,1.6285,130000000.0
2008-08-06 11:30:00,1.6285,1.62855,1.62845,1.62855,39000000.0
2008-08-06 11:31:00,1.62855,1.6286,1.62845,1.6286,45200000.0
2008-08-06 11:32:00,1.6286,1.6286,1.62855,1.62855,60500000.0
2008-08-06 11:33:00,1.62855,1.6286,1.62855,1.62855,59700000.0
2008-08-06 11:34:00,1.62855,1.6286,1.6285,1.6285,48900000.0
2008-08-06 11:35:00,1.6285,1.6285,1.6285,1.6285,64200000.0
2008-08-06 11:36:00,1.6285,1.62855,1.6285,1.62855,40700000.0
2008-08-06 11:37:00,1.62855,1.62855,1.62855,1.62855,75000000.0
2008-08-06 11:38:00,1.6286,1.6287,1.62855,1.62865,70800000.0
2008-08-06 11:39:00,1.62875,1.62875,1.62855,1.62855,148200000.0
2008-08-06 11:40:00,1.62855,1.6288,1.6285,1.62865,102300000.0
2008-08-06 11:41:00,1.62865,1.62885,1.62865,1.6287,376200000.0
2008-08-06 11:42:00,1.62875,1.62885,1.6286,1.62875,549899998.0
2008-08-06 11:43:00,1.62875,1.62885,1.62865,1.6288,116499999.0
2008-08-06 11:44:00,1.6288,1.6288,1.6287,1.62875,67600000.0
2008-08-06 11:45:00,1.62875,1.62875,1.6287,1.62875,59200000.0
2008-08-06 11:46:00,1.6287,1.6294,1.6287,1.62925,244100000.0
2008-08-06 11:47:00,1.62925,1.62965,1.62925,1.62945,243000000.0
2008-08-06 11:48:00,1.62945,1.6295,1.6293,1.6295,171500000.0
2008-08-06 11:49:00,1.6295,1.6295,1.6295,1.6295,35200000.0
2008-08-06 11:50:00,1.6295,1.6296,1.6295,1.6295,31200000.0
2008-08-06 11:51:00,1.6295,1.6295,1.62885,1.62885,284200000.0
2008-08-06 11:52:00,1.62885,1.62885,1.6288,1.6288,48400000.0
2008-08-06 11:53:00,1.62885,1.62895,1.62875,1.62875,175300000.0
2008-08-06 11:54:00,1.62875,1.6289,1.62875,1.62885,110100000.0
2008-08-06 11:55:00,1.6289,1.6289,1.6289,1.6289,25100000.0
2008-08-06 11:56:00,1.6289,1.62915,1.6289,1.62915,76300000.0
2008-08-06 11:57:00,1.62908,1.62936,1.62879,1.62936,176400000.0
2008-08-06 11:58:00,1.62928,1.62947,1.62877,1.62926,274400000.0
2008-08-06 11:59:00,1.62935,1.6295,1.62935,1.6294,63400000.0
2008-08-06 12:00:00,1.6294,1.6294,1.6294,1.6294,34200000.0
2008-08-06 12:01:00,1.62865,1.62882,1.62753,1.62855,67100000.0
2008-08-06 12:02:00,1.6288,1.6289,1.6288,1.6288,77800000.0
2008-08-06 12:03:00,1.62875,1.62875,1.6286,1.6286,130100000.0
2008-08-06 12:04:00,1.6286,1.6289,1.6286,1.6287,170900000.0
2008-08-06 12:05:00,1.6287,1.6287,1.62845,1.62855,128700000.0
2008-08-06 12:06:00,1.62855,1.62855,1.62845,1.6285,128700000.0
2008-08-06 12:07:00,1.6285,1.6286,1.6285,1.6285,65500000.0
2008-08-06 12:08:00,1.6285,1.6285,1.62835,1.6285,154400000.0
2008-08-06 12:09:00,1.62845,1.6286,1.62825,1.6284,197200000.0
2008-08-06 12:10:00,1.6284,1.6285,1.6284,1.6285,56200000.0
2008-08-06 12:11:00,1.6285,1.6285,1.6283,1.6283,127600000.0
2008-08-06 12:12:00,1.6283,1.62875,1.6283,1.6286,132500000.0
2008-08-06 12:13:00,1.6286,1.6289,1.6286,1.62865,103900000.0
2008-08-06 12:14:00,1.62865,1.6287,1.62845,1.62855,198100000.0
2008-08-06 12:15:00,1.62855,1.6286,1.62845,1.62855,123600000.0
2008-08-06 12:16:00,1.62855,1.62855,1.6284,1.62845,107100000.0
2008-08-06 12:17:00,1.6284,1.6285,1.6284,1.62845,48000000.0
2008-08-06 12:18:00,1.62845,1.6286,1.62835,1.6284,174300000.0
2008-08-06 12:19:00,1.6284,1.62855,1.6284,1.6284,44900000.0
2008-08-06 12:20:00,1.62845,1.62855,1.6284,1.62855,84000000.0
2008-08-06 12:21:00,1.62855,1.6286,1.6284,1.6284,90800000.0
2008-08-06 12:22:00,1.62845,1.62845,1.6284,1.62845,9700000.0
2008-08-06 12:23:00,1.62845,1.6286,1.62845,1.6286,28200000.0
2008-08-06 12:24:00,1.6286,1.6287,1.62855,1.62855,99600000.0
2008-08-06 12:25:00,1.62855,1.62855,1.62855,1.62855,8500000.0
2008-08-06 12:26:00,1.62855,1.6287,1.6285,1.6285,210600000.0
2008-08-06 12:27:00,1.62855,1.6286,1.6284,1.6284,92600000.0
2008-08-06 12:28:00,1.6284,1.62845,1.6284,1.62845,59300000.0
2008-08-06 12:29:00,1.6285,1.6285,1.6284,1.6284,66800000.0
2008-08-06 12:30:00,1.6284,1.6285,1.6284,1.6284,27300000.0
2008-08-06 12:31:00,1.6284,1.6284,1.62835,1.6284,26100000.0
2008-08-06 12:32:00,1.6283,1.6284,1.6282,1.6283,183500000.0
2008-08-06 12:33:00,1.6283,1.62845,1.6283,1.62835,96500000.0
2008-08-06 12:34:00,1.62845,1.6286,1.62845,1.6286,33800000.0
2008-08-06 12:35:00,1.62855,1.6286,1.62855,1.6286,47800000.0
2008-08-06 12:36:00,1.6286,1.6286,1.62845,1.6285,155100000.0
2008-08-06 12:37:00,1.6285,1.6286,1.6285,1.6286,12700000.0
2008-08-06 12:38:00,1.6286,1.6286,1.6286,1.6286,16200000.0
2008-08-06 12:39:00,1.6286,1.6286,1.6286,1.6286,16700000.0
2008-08-06 12:40:00,1.6286,1.6286,1.6285,1.62855,78100000.0
2008-08-06 12:41:00,1.62855,1.62855,1.62855,1.62855,35700000.0
2008-08-06 12:42:00,1.62855,1.62855,1.62825,1.6284,94400000.0
2008-08-06 12:43:00,1.6284,1.6284,1.6282,1.6283,87800000.0
2008-08-06 12:44:00,1.6283,1.6284,1.6282,1.6283,73700000.0
2008-08-06 12:45:00,1.6283,1.6284,1.6282,1.6283,71000000.0
2008-08-06 12:46:00,1.6284,1.6284,1.6283,1.6283,29500000.0
2008-08-06 12:47:00,1.6283,1.6283,1.6283,1.6283,1700000.0
2008-08-06 12:48:00,1.62835,1.6284,1.6283,1.6283,41400000.0
2008-08-06 12:49:00,1.6283,1.6287,1.6283,1.6287,56000000.0
2008-08-06 12:50:00,1.6286,1.6287,1.6284,1.6284,65000000.0
2008-08-06 12:51:00,1.6284,1.6285,1.6283,1.62835,110500000.0
2008-08-06 12:52:00,1.6283,1.6284,1.6283,1.6283,128400000.0
2008-08-06 12:53:00,1.6283,1.6284,1.6283,1.6284,105100000.0
2008-08-06 12:54:00,1.6284,1.6288,1.6284,1.6288,92900000.0
2008-08-06 12:55:00,1.6288,1.6289,1.6288,1.6288,76400000.0
2008-08-06 12:56:00,1.6288,1.629,1.62855,1.62855,174700000.0
2008-08-06 12:57:00,1.62865,1.62865,1.6285,1.6286,103000000.0
2008-08-06 12:58:00,1.6286,1.6286,1.6286,1.6286,46200000.0
2008-08-06 12:59:00,1.6286,1.6286,1.62835,1.6284,116700000.0
2008-08-06 13:00:00,1.6284,1.6289,1.6284,1.62885,234800000.0
2008-08-06 13:01:00,1.62885,1.6292,1.6288,1.62915,68600000.0
2008-08-06 13:02:00,1.62915,1.6292,1.6288,1.629,125400000.0
2008-08-06 13:03:00,1.629,1.629,1.6286,1.6287,138600000.0
2008-08-06 13:04:00,1.6287,1.6288,1.6287,1.6288,129400000.0
2008-08-06 13:05:00,1.6288,1.6289,1.6288,1.6288,39400000.0
2008-08-06 13:06:00,1.6288,1.6289,1.6287,1.62875,87900000.0
2008-08-06 13:07:00,1.62875,1.62885,1.62875,1.62885,84700000.0
2008-08-06 13:08:00,1.62885,1.629,1.6288,1.6288,151100000.0
2008-08-06 13:09:00,1.6288,1.62915,1.6288,1.62915,118600000.0
2008-08-06 13:10:00,1.62915,1.6293,1.62915,1.6292,75400000.0
2008-08-06 13:11:00,1.6292,1.6292,1.6291,1.6292,103400000.0
2008-08-06 13:12:00,1.62915,1.62915,1.62875,1.6288,86700000.0
2008-08-06 13:13:00,1.6288,1.6288,1.6288,1.6288,3400000.0
2008-08-06 13:14:00,1.6288,1.6288,1.6288,1.6288,62600000.0
2008-08-06 13:15:00,1.62875,1.6288,1.62875,1.62875,19500000.0
2008-08-06 13:16:00,1.6288,1.6291,1.6288,1.6291,74600000.0
2008-08-06 13:17:00,1.629,1.6291,1.62895,1.62895,36600000.0
2008-08-06 13:18:00,1.629,1.62915,1.62895,1.62915,95200000.0
2008-08-06 13:19:00,1.62915,1.62915,1.62905,1.62915,41100000.0
2008-08-06 13:20:00,1.62915,1.62915,1.629,1.629,41900000.0
2008-08-06 13:21:00,1.629,1.62905,1.629,1.62905,35500000.0
2008-08-06 13:22:00,1.62905,1.6291,1.6286,1.6286,231300000.0
2008-08-06 13:23:00,1.6286,1.62885,1.6286,1.62875,54300000.0
2008-08-06 13:24:00,1.62875,1.6288,1.6286,1.6287,82300000.0
2008-08-06 13:25:00,1.62865,1.62865,1.6286,1.6286,46000000.0
2008-08-06 13:26:00,1.6286,1.6286,1.6286,1.6286,5500000.0
2008-08-06 13:27:00,1.6286,1.6286,1.6283,1.6284,115700000.0
2008-08-06 13:28:00,1.6284,1.6286,1.6284,1.6285,98500000.0
2008-08-06 13:29:00,1.6285,1.62865,1.6285,1.6286,68000000.0
2008-08-06 13:30:00,1.6286,1.6287,1.62855,1.62855,64800000.0
2008-08-06 13:31:00,1.62855,1.6287,1.6285,1.6286,179400000.0
2008-08-06 13:32:00,1.6286,1.6287,1.6286,1.6287,103700000.0
2008-08-06 13:33:00,1.6286,1.6288,1.6286,1.62865,57800000.0
2008-08-06 13:34:00,1.62865,1.6289,1.62865,1.6289,93900000.0
2008-08-06 13:35:00,1.6289,1.62895,1.62875,1.62875,92700000.0
2008-08-06 13:36:00,1.62875,1.6288,1.6287,1.6288,48500000.0
2008-08-06 13:37:00,1.6288,1.6289,1.6288,1.6288,7900000.0
2008-08-06 13:38:00,1.6288,1.6288,1.6287,1.6288,61900000.0
2008-08-06 13:39:00,1.6289,1.6292,1.6289,1.6291,100000000.0
2008-08-06 13:40:00,1.62915,1.62915,1.6291,1.6291,17700000.0
2008-08-06 13:41:00,1.62915,1.62915,1.629,1.629,31100000.0
2008-08-06 13:42:00,1.629,1.6291,1.62895,1.62905,61000000.0
2008-08-06 13:43:00,1.62905,1.6292,1.629,1.62905,115300000.0
2008-08-06 13:44:00,1.62905,1.6291,1.62905,1.6291,40500000.0
2008-08-06 13:45:00,1.6291,1.6291,1.62905,1.62905,20000000.0
2008-08-06 13:46:00,1.62905,1.62905,1.62905,1.62905,43800000.0
2008-08-06 13:47:00,1.62905,1.6292,1.629,1.629,79800000.0
2008-08-06 13:48:00,1.6291,1.6291,1.629,1.629,3100000.0
2008-08-06 13:49:00,1.6291,1.6291,1.629,1.62905,13600000.0
2008-08-06 13:50:00,1.629,1.6291,1.629,1.6291,16600000.0
2008-08-06 13:51:00,1.62905,1.62905,1.62905,1.62905,17000000.0
2008-08-06 13:52:00,1.62905,1.6291,1.62905,1.62905,8800000.0
2008-08-06 13:53:00,1.62905,1.6291,1.629,1.6291,29200000.0
2008-08-06 13:54:00,1.62905,1.6292,1.62905,1.62905,56600000.0
2008-08-06 13:55:00,1.6291,1.6292,1.62905,1.6291,139600000.0
2008-08-06 13:56:00,1.62905,1.6291,1.629,1.62905,101500000.0
2008-08-06 13:57:00,1.62905,1.6292,1.62905,1.6291,57700000.0
2008-08-06 13:58:00,1.6291,1.62915,1.629,1.62905,46700000.0
2008-08-06 13:59:00,1.62905,1.6291,1.62905,1.62905,103600000.0
2008-08-06 14:00:00,1.6291,1.6291,1.62895,1.62895,59500000.0
2008-08-06 14:01:00,1.62895,1.629,1.62895,1.62895,21700000.0
2008-08-06 14:02:00,1.62895,1.6291,1.62885,1.6291,142500000.0
2008-08-06 14:03:00,1.62905,1.6294,1.629,1.62935,129600000.0
2008-08-06 14:04:00,1.62935,1.62935,1.6291,1.6292,53600000.0
2008-08-06 14:05:00,1.62915,1.62915,1.62915,1.62915,52900000.0
2008-08-06 14:06:00,1.62915,1.6293,1.62915,1.6292,155300000.0
2008-08-06 14:07:00,1.6292,1.62925,1.6291,1.6292,110700000.0
2008-08-06 14:08:00,1.6292,1.6293,1.6292,1.62925,33500000.0
2008-08-06 14:09:00,1.62925,1.62925,1.62915,1.62915,21000000.0
2008-08-06 14:10:00,1.62915,1.6293,1.62915,1.6293,95400000.0
2008-08-06 14:11:00,1.6293,1.6293,1.62925,1.62925,109000000.0
2008-08-06 14:12:00,1.62925,1.6293,1.62915,1.62925,111200000.0
2008-08-06 14:13:00,1.62925,1.6293,1.6292,1.62925,35100000.0
2008-08-06 14:14:00,1.62925,1.62925,1.62905,1.6291,157600000.0
2008-08-06 14:15:00,1.6291,1.6292,1.62905,1.6291,221400000.0
2008-08-06 14:16:00,1.62915,1.6292,1.6291,1.62915,101400000.0
2008-08-06 14:17:00,1.62915,1.6293,1.6291,1.6293,169000000.0
2008-08-06 14:18:00,1.6292,1.6293,1.6292,1.6292,43800000.0
2008-08-06 14:19:00,1.6293,1.6293,1.6292,1.62925,20900000.0
2008-08-06 14:20:00,1.6293,1.6294,1.6291,1.6292,94500000.0
2008-08-06 14:21:00,1.6293,1.6293,1.6292,1.6292,68200000.0
2008-08-06 14:22:00,1.6292,1.6293,1.6292,1.6293,112800000.0
2008-08-06 14:23:00,1.6293,1.6294,1.62925,1.62925,120100000.0
2008-08-06 14:24:00,1.62925,1.6293,1.6292,1.6293,69100000.0
2008-08-06 14:25:00,1.6293,1.6293,1.6293,1.6293,4600000.0
2008-08-06 14:26:00,1.6293,1.62935,1.6293,1.62935,72600001.0
2008-08-06 14:27:00,1.62945,1.6295,1.6294,1.62945,33000000.0
2008-08-06 14:28:00,1.62945,1.6295,1.6293,1.6295,57100000.0
2008-08-06 14:29:00,1.6295,1.6295,1.6293,1.6293,57000000.0
2008-08-06 14:30:00,1.6294,1.6294,1.62935,1.6294,45100000.0
2008-08-06 14:31:00,1.62935,1.6295,1.62935,1.6294,96600000.0
2008-08-06 14:32:00,1.6295,1.6295,1.62925,1.6293,131900000.0
2008-08-06 14:33:00,1.6294,1.6294,1.6292,1.62935,99100000.0
2008-08-06 14:34:00,1.62935,1.62945,1.6293,1.62935,31400000.0
2008-08-06 14:35:00,1.62935,1.6295,1.62935,1.6294,37300000.0
2008-08-06 14:36:00,1.6294,1.6295,1.6294,1.6294,70700000.0
2008-08-06 14:37:00,1.6295,1.6295,1.62925,1.6294,105500000.0
2008-08-06 14:38:00,1.6294,1.6295,1.6293,1.6294,93800000.0
2008-08-06 14:39:00,1.6295,1.6295,1.6292,1.6293,74800000.0
2008-08-06 14:40:00,1.62935,1.6294,1.62925,1.62925,80900000.0
2008-08-06 14:41:00,1.62925,1.62945,1.62925,1.62935,71000000.0
2008-08-06 14:42:00,1.6293,1.6295,1.6292,1.62935,258100000.0
2008-08-06 14:43:00,1.6294,1.62945,1.6293,1.6294,110100000.0
2008-08-06 14:44:00,1.6294,1.6295,1.6294,1.6295,197500000.0
2008-08-06 14:45:00,1.6295,1.6297,1.6295,1.6296,86700000.0
2008-08-06 14:46:00,1.6296,1.6297,1.6296,1.6296,273300000.0
2008-08-06 14:47:00,1.6296,1.6297,1.6295,1.6297,141000000.0
2008-08-06 14:48:00,1.6297,1.6298,1.6297,1.6297,88200000.0
2008-08-06 14:49:00,1.6298,1.6299,1.6297,1.6299,125600000.0
2008-08-06 14:50:00,1.6299,1.6303,1.6299,1.6301,223200000.0
2008-08-06 14:51:00,1.63,1.6301,1.6299,1.6301,164400000.0
2008-08-06 14:52:00,1.6301,1.6302,1.63005,1.63005,134700000.0
2008-08-06 14:53:00,1.63005,1.6302,1.63005,1.6302,109500000.0
2008-08-06 14:54:00,1.6302,1.6303,1.6302,1.6302,117000000.0
2008-08-06 14:55:00,1.6303,1.6303,1.63005,1.63005,99700000.0
2008-08-06 14:56:00,1.63005,1.6303,1.63005,1.6303,146700000.0
2008-08-06 14:57:00,1.6302,1.6302,1.63005,1.6301,208800000.0
2008-08-06 14:58:00,1.6301,1.6302,1.63005,1.63015,176800000.0
2008-08-06 14:59:00,1.63015,1.6303,1.63015,1.63025,47300000.0
2008-08-06 15:00:00,1.6303,1.6303,1.63015,1.6302,226100000.0
2008-08-06 15:01:00,1.6302,1.6303,1.63,1.63015,144000000.0
2008-08-06 15:02:00,1.63015,1.6303,1.6301,1.6303,189700001.0
2008-08-06 15:03:00,1.6303,1.63035,1.6302,1.63025,99100000.0
2008-08-06 15:04:00,1.63025,1.6304,1.6302,1.6304,232400000.0
2008-08-06 15:05:00,1.6303,1.6306,1.63025,1.6304,290500000.0
2008-08-06 15:06:00,1.6304,1.6307,1.6304,1.6306,249800000.0
2008-08-06 15:07:00,1.6306,1.6307,1.6305,1.6306,150700000.0
2008-08-06 15:08:00,1.6306,1.63065,1.63045,1.63055,216400000.0
2008-08-06 15:09:00,1.63055,1.6306,1.6304,1.6304,283900000.0
2008-08-06 15:10:00,1.6304,1.6308,1.6304,1.6308,239600000.0
2008-08-06 15:11:00,1.6308,1.63155,1.6308,1.6312,400100000.0
2008-08-06 15:12:00,1.63115,1.6312,1.63095,1.6311,133300000.0
2008-08-06 15:13:00,1.6311,1.6313,1.6311,1.6313,232200000.0
2008-08-06 15:14:00,1.63135,1.6314,1.63115,1.6314,124800001.0
2008-08-06 15:15:00,1.6314,1.6314,1.6311,1.6313,172600000.0
2008-08-06 15:16:00,1.6313,1.6313,1.6311,1.6311,56900000.0
2008-08-06 15:17:00,1.63115,1.6313,1.63105,1.6312,257000000.0
2008-08-06 15:18:00,1.63115,1.6313,1.6311,1.6311,169500000.0
2008-08-06 15:19:00,1.6311,1.6314,1.63095,1.6312,180000000.0
2008-08-06 15:20:00,1.6312,1.6313,1.63115,1.6312,112500000.0
2008-08-06 15:21:00,1.6313,1.6313,1.63105,1.6311,124000000.0
2008-08-06 15:22:00,1.6312,1.6315,1.6311,1.6314,146400000.0
2008-08-06 15:23:00,1.6314,1.6317,1.6314,1.6316,211500000.0
2008-08-06 15:24:00,1.6316,1.6317,1.6314,1.6316,217200000.0
2008-08-06 15:25:00,1.63155,1.63195,1.6315,1.6319,184700000.0
2008-08-06 15:26:00,1.6318,1.6322,1.6317,1.63205,223900000.0
2008-08-06 15:27:00,1.6321,1.6321,1.63175,1.63185,321900000.0
2008-08-06 15:28:00,1.6318,1.63215,1.6318,1.6321,180600000.0
2008-08-06 15:29:00,1.6321,1.6321,1.63175,1.6318,141100000.0
2008-08-06 15:30:00,1.63175,1.632,1.63175,1.6318,160500000.0
2008-08-06 15:31:00,1.6318,1.6321,1.6317,1.632,218800000.0
2008-08-06 15:32:00,1.632,1.6322,1.63195,1.632,111200000.0
2008-08-06 15:33:00,1.63195,1.6322,1.63195,1.63205,224500000.0
2008-08-06 15:34:00,1.63205,1.6322,1.632,1.63215,230300000.0
2008-08-06 15:35:00,1.63215,1.6322,1.63195,1.63205,239100000.0
2008-08-06 15:36:00,1.6321,1.6321,1.6318,1.63185,263300000.0
2008-08-06 15:37:00,1.63185,1.63195,1.63175,1.6318,195200000.0
2008-08-06 15:38:00,1.6318,1.632,1.63175,1.63185,175300000.0
2008-08-06 15:39:00,1.63185,1.632,1.63175,1.6318,283500000.0
2008-08-06 15:40:00,1.6318,1.632,1.6317,1.63185,260500000.0
2008-08-06 15:41:00,1.63185,1.6322,1.63185,1.6322,155300000.0
2008-08-06 15:42:00,1.6322,1.6324,1.632,1.63215,189600000.0
2008-08-06 15:43:00,1.63225,1.63255,1.6322,1.63245,162800000.0
2008-08-06 15:44:00,1.63255,1.6329,1.6324,1.63265,229100000.0
2008-08-06 15:45:00,1.6327,1.6329,1.6326,1.6327,193700000.0
2008-08-06 15:46:00,1.6327,1.6328,1.6325,1.6326,202500000.0
2008-08-06 15:47:00,1.6325,1.6327,1.63215,1.63225,388200000.0
2008-08-06 15:48:00,1.63235,1.6324,1.6321,1.6322,231499999.0
2008-08-06 15:49:00,1.6322,1.6323,1.632,1.632,214800000.0
2008-08-06 15:50:00,1.63195,1.6323,1.6319,1.6323,238700000.0
2008-08-06 15:51:00,1.6322,1.6322,1.6318,1.6319,239300000.0
2008-08-06 15:52:00,1.632,1.6322,1.6319,1.63195,153000000.0
2008-08-06 15:53:00,1.63195,1.63225,1.6319,1.6319,119300000.0
2008-08-06 15:54:00,1.632,1.6321,1.6319,1.63195,164800000.0
2008-08-06 15:55:00,1.63195,1.6322,1.63185,1.63195,277900000.0
2008-08-06 15:56:00,1.63195,1.632,1.6319,1.6319,130600000.0
2008-08-06 15:57:00,1.63195,1.63215,1.63175,1.63175,197500000.0
2008-08-06 15:58:00,1.6318,1.632,1.6318,1.6318,245800000.0
2008-08-06 15:59:00,1.6318,1.632,1.6317,1.63175,215400000.0
2008-08-06 16:00:00,1.6318,1.6321,1.6317,1.6319,250900000.0
2008-08-06 16:01:00,1.6318,1.6321,1.6318,1.63195,153000000.0
2008-08-06 16:02:00,1.63195,1.6321,1.6319,1.63205,136400000.0
2008-08-06 16:03:00,1.63205,1.63205,1.63195,1.63205,147200000.0
2008-08-06 16:04:00,1.63205,1.6321,1.63195,1.63205,184500001.0
2008-08-06 16:05:00,1.632,1.6322,1.63195,1.6322,135200000.0
2008-08-06 16:06:00,1.63215,1.6322,1.63195,1.6321,203400000.0
2008-08-06 16:07:00,1.6322,1.6323,1.6321,1.6321,220500000.0
2008-08-06 16:08:00,1.6321,1.6321,1.632,1.6321,132500000.0
2008-08-06 16:09:00,1.63205,1.6321,1.63195,1.632,87100000.0
2008-08-06 16:10:00,1.632,1.6321,1.63195,1.63195,114100000.0
2008-08-06 16:11:00,1.63195,1.632,1.6319,1.632,150200000.0
2008-08-06 16:12:00,1.63205,1.6323,1.6319,1.6321,260300000.0
2008-08-06 16:13:00,1.6321,1.6321,1.6318,1.6318,145400000.0
2008-08-06 16:14:00,1.63185,1.632,1.6317,1.63195,210900000.0
2008-08-06 16:15:00,1.632,1.632,1.63185,1.63185,82500000.0
2008-08-06 16:16:00,1.63185,1.6322,1.63185,1.632,213000000.0
2008-08-06 16:17:00,1.63205,1.63215,1.632,1.632,94500000.0
2008-08-06 16:18:00,1.632,1.6321,1.6319,1.63195,127200000.0
2008-08-06 16:19:00,1.63195,1.63205,1.63195,1.63205,89400000.0
2008-08-06 16:20:00,1.632,1.6321,1.632,1.63205,47300000.0
2008-08-06 16:21:00,1.63205,1.6322,1.63175,1.63175,156900000.0
2008-08-06 16:22:00,1.6318,1.6319,1.63175,1.63185,132900000.0
2008-08-06 16:23:00,1.63185,1.63185,1.63175,1.6318,111400000.0
2008-08-06 16:24:00,1.6318,1.6319,1.63175,1.63185,83700000.0
2008-08-06 16:25:00,1.63185,1.632,1.63185,1.63185,138800000.0
2008-08-06 16:26:00,1.63185,1.632,1.63185,1.63195,146100000.0
2008-08-06 16:27:00,1.63195,1.6321,1.6319,1.63205,139400000.0
2008-08-06 16:28:00,1.63205,1.63205,1.63175,1.6318,178400000.0
2008-08-06 16:29:00,1.6318,1.6319,1.63175,1.63185,223400000.0
2008-08-06 16:30:00,1.63185,1.6319,1.6318,1.63185,463800000.0
2008-08-06 16:31:00,1.63185,1.6319,1.63175,1.63175,240600001.0
2008-08-06 16:32:00,1.63175,1.63185,1.63165,1.6317,270200000.0
2008-08-06 16:33:00,1.6317,1.6322,1.6317,1.63195,140800000.0
2008-08-06 16:34:00,1.632,1.6322,1.6318,1.6322,199000000.0
2008-08-06 16:35:00,1.6321,1.63255,1.63185,1.6321,862200004.0
2008-08-06 16:36:00,1.6321,1.6326,1.6321,1.63235,400800002.0
2008-08-06 16:37:00,1.63235,1.6325,1.6322,1.63225,309300000.0
2008-08-06 16:38:00,1.63225,1.6324,1.63215,1.6323,226600000.0
2008-08-06 16:39:00,1.6323,1.6323,1.632,1.63205,284000002.0
2008-08-06 16:40:00,1.63205,1.6322,1.63195,1.6322,201700000.0
2008-08-06 16:41:00,1.63215,1.63235,1.6321,1.6323,372100000.0
2008-08-06 16:42:00,1.6323,1.6324,1.6322,1.6322,139400000.0
2008-08-06 16:43:00,1.6322,1.6323,1.6321,1.63215,185800000.0
2008-08-06 16:44:00,1.6322,1.63235,1.6321,1.63225,192500000.0
2008-08-06 16:45:00,1.6323,1.63245,1.6322,1.63225,155600000.0
2008-08-06 16:46:00,1.6322,1.6323,1.6321,1.6321,78900000.0
2008-08-06 16:47:00,1.6321,1.63225,1.63205,1.6321,110900000.0
2008-08-06 16:48:00,1.6321,1.63235,1.6321,1.6322,122200000.0
2008-08-06 16:49:00,1.63215,1.6324,1.6321,1.6321,184300000.0
2008-08-06 16:50:00,1.6321,1.6324,1.6321,1.6323,245200000.0
2008-08-06 16:51:00,1.6323,1.6324,1.6322,1.6322,244200000.0
2008-08-06 16:52:00,1.6323,1.6326,1.63215,1.6326,196100000.0
2008-08-06 16:53:00,1.6325,1.6327,1.6324,1.6326,194100000.0
2008-08-06 16:54:00,1.6326,1.6328,1.6326,1.63265,164900000.0
2008-08-06 16:55:00,1.6327,1.6327,1.6326,1.6326,118800000.0
2008-08-06 16:56:00,1.6327,1.63275,1.6325,1.63255,137799999.0
2008-08-06 16:57:00,1.63255,1.63275,1.63255,1.6327,158200000.0
2008-08-06 16:58:00,1.6327,1.6327,1.6325,1.6325,164400000.0
2008-08-06 16:59:00,1.6325,1.6325,1.632,1.6322,263200000.0
2008-08-06 17:00:00,1.6321,1.6324,1.632,1.63235,186500000.0
2008-08-06 17:01:00,1.63235,1.6324,1.63225,1.6323,183100000.0
2008-08-06 17:02:00,1.6323,1.6323,1.6322,1.6322,87800000.0
2008-08-06 17:03:00,1.63225,1.63235,1.6322,1.6322,67200000.0
2008-08-06 17:04:00,1.6323,1.6323,1.6322,1.63225,126900000.0
2008-08-06 17:05:00,1.63225,1.6323,1.6322,1.6323,152000000.0
2008-08-06 17:06:00,1.6322,1.6324,1.6322,1.6323,88300000.0
2008-08-06 17:07:00,1.6323,1.6325,1.6322,1.63235,165300000.0
2008-08-06 17:08:00,1.6324,1.6324,1.63225,1.6323,139300000.0
2008-08-06 17:09:00,1.6323,1.6323,1.63225,1.63225,55800000.0
2008-08-06 17:10:00,1.63225,1.6323,1.63215,1.63225,103500000.0
2008-08-06 17:11:00,1.63225,1.6324,1.63205,1.63205,289000000.0
2008-08-06 17:12:00,1.63215,1.63235,1.63205,1.63215,157300000.0
2008-08-06 17:13:00,1.6321,1.6322,1.632,1.63215,120500000.0
2008-08-06 17:14:00,1.63225,1.63225,1.6321,1.6321,110400000.0
2008-08-06 17:15:00,1.6321,1.6324,1.632,1.6322,212200000.0
2008-08-06 17:16:00,1.6322,1.6325,1.6322,1.63245,218500000.0
2008-08-06 17:17:00,1.6323,1.6325,1.6323,1.6325,121800000.0
2008-08-06 17:18:00,1.6325,1.6327,1.6325,1.6327,202700000.0
2008-08-06 17:19:00,1.6326,1.6326,1.6325,1.6326,149400000.0
2008-08-06 17:20:00,1.63255,1.63265,1.6325,1.6325,216000000.0
2008-08-06 17:21:00,1.6325,1.63305,1.6325,1.63285,270400000.0
2008-08-06 17:22:00,1.6328,1.63355,1.6328,1.6334,227500000.0
2008-08-06 17:23:00,1.63345,1.6336,1.6334,1.6334,201900000.0
2008-08-06 17:24:00,1.6334,1.6335,1.6333,1.6335,219400000.0
2008-08-06 17:25:00,1.6334,1.6334,1.6333,1.6333,254900000.0
2008-08-06 17:26:00,1.6333,1.63345,1.6333,1.63335,142200000.0
2008-08-06 17:27:00,1.63335,1.6336,1.63335,1.6334,236600000.0
2008-08-06 17:28:00,1.6334,1.6334,1.6333,1.6333,183600000.0
2008-08-06 17:29:00,1.6334,1.6337,1.63335,1.63365,154900000.0
2008-08-06 17:30:00,1.6337,1.6337,1.6334,1.63355,263900000.0
2008-08-06 17:31:00,1.63355,1.63365,1.6333,1.63335,382200000.0
2008-08-06 17:32:00,1.63335,1.6335,1.63325,1.63335,386300000.0
2008-08-06 17:33:00,1.63335,1.6338,1.6333,1.63375,492400000.0
2008-08-06 17:34:00,1.63375,1.6338,1.6334,1.6335,190400000.0
2008-08-06 17:35:00,1.6335,1.6337,1.63345,1.6336,242400000.0
2008-08-06 17:36:00,1.63355,1.6337,1.6335,1.63355,173000000.0
2008-08-06 17:37:00,1.63355,1.6337,1.6335,1.6336,91300000.0
2008-08-06 17:38:00,1.6336,1.63375,1.6335,1.63375,172500000.0
2008-08-06 17:39:00,1.63365,1.6337,1.63355,1.63365,193500000.0
2008-08-06 17:40:00,1.63365,1.6337,1.6335,1.6335,136000000.0
2008-08-06 17:41:00,1.63355,1.6337,1.6335,1.6337,211000000.0
2008-08-06 17:42:00,1.6338,1.6338,1.6337,1.63375,105900000.0
2008-08-06 17:43:00,1.63385,1.6339,1.63375,1.63375,99600000.0
2008-08-06 17:44:00,1.63375,1.6339,1.6337,1.63385,131400000.0
2008-08-06 17:45:00,1.63385,1.63385,1.6336,1.6337,205000000.0
2008-08-06 17:46:00,1.6338,1.6338,1.6337,1.6337,196500000.0
2008-08-06 17:47:00,1.63365,1.6337,1.6336,1.6336,109300000.0
2008-08-06 17:48:00,1.63365,1.63385,1.6336,1.6337,90400000.0
2008-08-06 17:49:00,1.6338,1.6339,1.6337,1.6338,143600000.0
2008-08-06 17:50:00,1.6339,1.6339,1.63375,1.63385,150000000.0
2008-08-06 17:51:00,1.63385,1.634,1.6337,1.63375,115100000.0
2008-08-06 17:52:00,1.63385,1.63385,1.6337,1.6338,91300000.0
2008-08-06 17:53:00,1.6338,1.6339,1.63375,1.63375,47100000.0
2008-08-06 17:54:00,1.63375,1.6338,1.63375,1.6338,38800000.0
2008-08-06 17:55:00,1.6338,1.6338,1.6337,1.6337,55900000.0
2008-08-06 17:56:00,1.6337,1.6338,1.6337,1.6337,73600000.0
2008-08-06 17:57:00,1.63375,1.6338,1.63365,1.6337,111000000.0
2008-08-06 17:58:00,1.6337,1.63375,1.6337,1.6337,58400000.0
2008-08-06 17:59:00,1.6337,1.63375,1.6337,1.6337,131000000.0
2008-08-06 18:00:00,1.6337,1.6338,1.6337,1.6337,37200000.0
2008-08-06 18:01:00,1.6337,1.63385,1.6337,1.6338,91100000.0
2008-08-06 18:02:00,1.63375,1.634,1.63375,1.6339,145200000.0
2008-08-06 18:03:00,1.6339,1.634,1.6338,1.63385,144900000.0
2008-08-06 18:04:00,1.63385,1.634,1.63385,1.634,195200000.0
2008-08-06 18:05:00,1.634,1.634,1.6338,1.6339,55200000.0
2008-08-06 18:06:00,1.6339,1.6339,1.63375,1.63385,60700000.0
2008-08-06 18:07:00,1.63385,1.63385,1.6336,1.63365,136100000.0
2008-08-06 18:08:00,1.63365,1.63375,1.63355,1.6337,61600000.0
2008-08-06 18:09:00,1.63365,1.6338,1.6336,1.63375,84000000.0
2008-08-06 18:10:00,1.63375,1.63385,1.6336,1.63365,135800000.0
2008-08-06 18:11:00,1.63365,1.6337,1.6335,1.63355,71000000.0
2008-08-06 18:12:00,1.63355,1.6336,1.6335,1.63355,38200000.0
2008-08-06 18:13:00,1.63355,1.6336,1.63345,1.6335,159100000.0
2008-08-06 18:14:00,1.6335,1.6337,1.6335,1.63365,91500000.0
2008-08-06 18:15:00,1.6336,1.6337,1.63355,1.6336,217800000.0
2008-08-06 18:16:00,1.6336,1.63375,1.63345,1.6336,286099998.0
2008-08-06 18:17:00,1.6336,1.6338,1.6336,1.6336,164900000.0
2008-08-06 18:18:00,1.6336,1.6337,1.63355,1.6336,106100000.0
2008-08-06 18:19:00,1.6336,1.6336,1.6335,1.6335,38300000.0
2008-08-06 18:20:00,1.63345,1.6335,1.6331,1.6333,154400000.0
2008-08-06 18:21:00,1.6333,1.63335,1.6332,1.6332,59100000.0
2008-08-06 18:22:00,1.63325,1.6334,1.6332,1.6332,130200000.0
2008-08-06 18:23:00,1.6332,1.6333,1.6332,1.6332,176200000.0
2008-08-06 18:24:00,1.6332,1.6333,1.6332,1.63325,162100000.0
2008-08-06 18:25:00,1.63335,1.63335,1.6332,1.6332,210600000.0
2008-08-06 18:26:00,1.6332,1.63335,1.6332,1.6333,167300000.0
2008-08-06 18:27:00,1.63335,1.6335,1.63325,1.6333,95400000.0
2008-08-06 18:28:00,1.6334,1.6335,1.63335,1.63335,33000000.0
2008-08-06 18:29:00,1.63335,1.6334,1.6333,1.6333,54800000.0
2008-08-06 18:30:00,1.6334,1.6334,1.63325,1.63325,42600000.0
2008-08-06 18:31:00,1.63325,1.6335,1.63325,1.63335,70500000.0
2008-08-06 18:32:00,1.63335,1.6335,1.6333,1.63335,26300000.0
2008-08-06 18:33:00,1.63345,1.6335,1.63325,1.63325,54700000.0
2008-08-06 18:34:00,1.63325,1.6335,1.63325,1.6333,167000000.0
2008-08-06 18:35:00,1.63335,1.63345,1.6333,1.6334,122300000.0
2008-08-06 18:36:00,1.6334,1.6336,1.6333,1.6335,78800000.0
2008-08-06 18:37:00,1.6335,1.6339,1.63345,1.6339,85000000.0
2008-08-06 18:38:00,1.6337,1.6341,1.6337,1.634,161700000.0
2008-08-06 18:39:00,1.634,1.63405,1.6338,1.63395,93000000.0
2008-08-06 18:40:00,1.63395,1.6342,1.63395,1.6342,97400000.0
2008-08-06 18:41:00,1.6342,1.6343,1.63405,1.6342,81200000.0
2008-08-06 18:42:00,1.6342,1.6343,1.63415,1.63425,63700000.0
2008-08-06 18:43:00,1.6343,1.6343,1.6342,1.63425,29800000.0
2008-08-06 18:44:00,1.6343,1.6345,1.63425,1.6344,202600000.0
2008-08-06 18:45:00,1.6343,1.63435,1.63425,1.63435,177300000.0
2008-08-06 18:46:00,1.6344,1.6346,1.6343,1.6344,162000000.0
2008-08-06 18:47:00,1.6344,1.6345,1.6343,1.6343,64000000.0
2008-08-06 18:48:00,1.6343,1.6345,1.6342,1.6345,94600000.0
2008-08-06 18:49:00,1.6345,1.6345,1.6343,1.6343,120100000.0
2008-08-06 18:50:00,1.6343,1.6343,1.63405,1.6341,178300000.0
2008-08-06 18:51:00,1.6341,1.6342,1.63405,1.6342,67000000.0
2008-08-06 18:52:00,1.6342,1.6343,1.6341,1.6342,163700000.0
2008-08-06 18:53:00,1.6342,1.6342,1.63395,1.63395,135000000.0
2008-08-06 18:54:00,1.63395,1.6341,1.63395,1.63395,42600000.0
2008-08-06 18:55:00,1.63395,1.6341,1.63385,1.6339,89800000.0
2008-08-06 18:56:00,1.63405,1.6341,1.63395,1.6341,96300000.0
2008-08-06 18:57:00,1.6341,1.63415,1.63395,1.634,87200000.0
2008-08-06 18:58:00,1.6341,1.6341,1.63395,1.6341,86900000.0
2008-08-06 18:59:00,1.6342,1.6342,1.634,1.63405,41700000.0
2008-08-06 19:00:00,1.634,1.6341,1.63395,1.6341,164400000.0
2008-08-06 19:01:00,1.63405,1.6341,1.63385,1.634,224600000.0
2008-08-06 19:02:00,1.634,1.634,1.63395,1.63395,238500000.0
2008-08-06 19:03:00,1.63395,1.6341,1.6339,1.6339,52000000.0
2008-08-06 19:04:00,1.63405,1.6341,1.6339,1.63405,54700000.0
2008-08-06 19:05:00,1.6341,1.6342,1.63405,1.63405,166500000.0
2008-08-06 19:06:00,1.63405,1.6341,1.634,1.634,80700000.0
2008-08-06 19:07:00,1.634,1.6341,1.63395,1.634,145100000.0
2008-08-06 19:08:00,1.634,1.6341,1.634,1.634,88600000.0
2008-08-06 19:09:00,1.634,1.634,1.63395,1.63395,29900000.0
2008-08-06 19:10:00,1.63395,1.63405,1.63395,1.634,13900000.0
2008-08-06 19:11:00,1.63395,1.63405,1.6339,1.63405,23700000.0
2008-08-06 19:12:00,1.6341,1.6341,1.634,1.6341,55500000.0
2008-08-06 19:13:00,1.634,1.6341,1.6339,1.63405,46000000.0
2008-08-06 19:14:00,1.634,1.6341,1.63395,1.6341,48400000.0
2008-08-06 19:15:00,1.6341,1.6341,1.63405,1.63405,35500000.0
2008-08-06 19:16:00,1.63405,1.63435,1.63395,1.63435,81600000.0
2008-08-06 19:17:00,1.6344,1.6344,1.63425,1.63435,51200000.0
2008-08-06 19:18:00,1.6344,1.6344,1.6342,1.6342,39000000.0
2008-08-06 19:19:00,1.6342,1.6342,1.634,1.6341,33600000.0
2008-08-06 19:20:00,1.634,1.6342,1.634,1.6341,163100000.0
2008-08-06 19:21:00,1.63405,1.6342,1.63405,1.6342,126000000.0
2008-08-06 19:22:00,1.6342,1.6343,1.63405,1.6343,105600000.0
2008-08-06 19:23:00,1.6342,1.6342,1.634,1.6341,162400000.0
2008-08-06 19:24:00,1.6341,1.6342,1.634,1.63405,108500000.0
2008-08-06 19:25:00,1.634,1.6342,1.63395,1.6342,96000000.0
2008-08-06 19:26:00,1.6342,1.6343,1.6342,1.6342,66600000.0
2008-08-06 19:27:00,1.6342,1.6343,1.6341,1.6342,84200000.0
2008-08-06 19:28:00,1.6341,1.63425,1.63405,1.6342,74500000.0
2008-08-06 19:29:00,1.6342,1.6342,1.63405,1.6342,27800000.0
2008-08-06 19:30:00,1.6341,1.6342,1.634,1.63405,57200000.0
2008-08-06 19:31:00,1.63405,1.6341,1.634,1.634,47500000.0
2008-08-06 19:32:00,1.634,1.6341,1.634,1.634,33000000.0
2008-08-06 19:33:00,1.634,1.634,1.634,1.634,34200000.0
2008-08-06 19:34:00,1.634,1.6341,1.634,1.63405,34200000.0
2008-08-06 19:35:00,1.63405,1.6341,1.63405,1.63405,7000000.0
2008-08-06 19:36:00,1.63405,1.6341,1.63405,1.63405,18400000.0
2008-08-06 19:37:00,1.63405,1.6341,1.63405,1.63405,22400000.0
2008-08-06 19:38:00,1.63405,1.63405,1.634,1.634,11000000.0
2008-08-06 19:39:00,1.634,1.63405,1.634,1.63405,19900000.0
2008-08-06 19:40:00,1.63405,1.63405,1.63395,1.63395,100900000.0
2008-08-06 19:41:00,1.634,1.6341,1.634,1.63405,21900000.0
2008-08-06 19:42:00,1.6341,1.6341,1.634,1.63405,16500000.0
2008-08-06 19:43:00,1.6341,1.6341,1.63405,1.63405,18300000.0
2008-08-06 19:44:00,1.63405,1.6342,1.634,1.63405,70700000.0
2008-08-06 19:45:00,1.63405,1.63425,1.634,1.634,72400000.0
2008-08-06 19:46:00,1.634,1.634,1.6339,1.6339,89100000.0
2008-08-06 19:47:00,1.6339,1.6341,1.6339,1.6341,70200000.0
2008-08-06 19:48:00,1.6341,1.6343,1.63405,1.6341,70400000.0
2008-08-06 19:49:00,1.6341,1.6344,1.6341,1.6343,84400000.0
2008-08-06 19:50:00,1.6343,1.6344,1.6341,1.6341,89200000.0
2008-08-06 19:51:00,1.6341,1.6342,1.63405,1.63415,40700000.0
2008-08-06 19:52:00,1.6342,1.6342,1.63385,1.6339,118300000.0
2008-08-06 19:53:00,1.6339,1.63395,1.63385,1.63395,43000000.0
2008-08-06 19:54:00,1.634,1.634,1.63385,1.63385,165800000.0
2008-08-06 19:55:00,1.63395,1.634,1.6338,1.63395,61200000.0
2008-08-06 19:56:00,1.63395,1.63395,1.6339,1.63395,70000000.0
2008-08-06 19:57:00,1.63395,1.63395,1.63395,1.63395,1000000.0
2008-08-06 19:58:00,1.63395,1.6342,1.63395,1.6341,18200000.0
2008-08-06 19:59:00,1.6341,1.6343,1.634,1.634,37800000.0
2008-08-06 20:00:00,1.63415,1.63415,1.6339,1.6339,42600000.0
2008-08-06 20:01:00,1.6339,1.634,1.6339,1.6339,45500000.0
2008-08-06 20:02:00,1.63385,1.63405,1.6338,1.6339,30800000.0
2008-08-06 20:03:00,1.63405,1.63425,1.6338,1.6339,102400000.0
2008-08-06 20:04:00,1.63395,1.6341,1.63385,1.63405,89300000.0
2008-08-06 20:05:00,1.63415,1.6342,1.634,1.6341,71300000.0
2008-08-06 20:06:00,1.6341,1.6341,1.63405,1.63405,5800000.0
2008-08-06 20:07:00,1.63405,1.6341,1.63405,1.6341,14400000.0
2008-08-06 20:08:00,1.634,1.6342,1.634,1.63405,66400000.0
2008-08-06 20:09:00,1.6341,1.6344,1.63405,1.6342,65600000.0
2008-08-06 20:10:00,1.6342,1.6342,1.634,1.63405,34900000.0
2008-08-06 20:11:00,1.63405,1.63435,1.634,1.6342,81300000.0
2008-08-06 20:12:00,1.63415,1.6342,1.63415,1.63415,35600000.0
2008-08-06 20:13:00,1.63415,1.6342,1.63405,1.63405,63600000.0
2008-08-06 20:14:00,1.63405,1.6341,1.63405,1.63405,41800000.0
2008-08-06 20:15:00,1.63405,1.6343,1.63405,1.6343,30900000.0
2008-08-06 20:16:00,1.6342,1.63445,1.63415,1.6344,50800000.0
2008-08-06 20:17:00,1.6344,1.6347,1.63435,1.63455,120100000.0
2008-08-06 20:18:00,1.63445,1.63455,1.6342,1.6343,85400000.0
2008-08-06 20:19:00,1.63425,1.6345,1.63425,1.6344,90300000.0
2008-08-06 20:20:00,1.6345,1.6345,1.63425,1.6343,34100000.0
2008-08-06 20:21:00,1.63425,1.6346,1.6342,1.6345,126300000.0
2008-08-06 20:22:00,1.6346,1.6346,1.63445,1.6345,44200000.0
2008-08-06 20:23:00,1.6345,1.6347,1.63445,1.6347,43800000.0
2008-08-06 20:24:00,1.6346,1.6347,1.63455,1.6347,67000000.0
2008-08-06 20:25:00,1.6347,1.6347,1.63455,1.6347,40600000.0
2008-08-06 20:26:00,1.6347,1.6347,1.63465,1.63465,32000000.0
2008-08-06 20:27:00,1.63465,1.6347,1.6345,1.6346,120200000.0
2008-08-06 20:28:00,1.6346,1.6347,1.6346,1.63465,17400000.0
2008-08-06 20:29:00,1.63465,1.63475,1.63465,1.63465,53900000.0
2008-08-06 20:30:00,1.63475,1.6348,1.63475,1.6348,6000000.0
2008-08-06 20:31:00,1.6348,1.6348,1.63465,1.6347,32800000.0
2008-08-06 20:32:00,1.6347,1.63475,1.63465,1.63465,40299999.0
2008-08-06 20:33:00,1.6347,1.6348,1.6346,1.63475,79000000.0
2008-08-06 20:34:00,1.6348,1.6349,1.63475,1.6348,77500000.0
2008-08-06 20:35:00,1.6348,1.6348,1.63465,1.63465,79900000.0
2008-08-06 20:36:00,1.63465,1.6348,1.63465,1.6347,80800000.0
2008-08-06 20:37:00,1.6347,1.6348,1.63465,1.6348,140300000.0
2008-08-06 20:38:00,1.6347,1.6348,1.63465,1.6347,90000000.0
2008-08-06 20:39:00,1.6347,1.6348,1.6347,1.63475,30200000.0
2008-08-06 20:40:00,1.63475,1.63475,1.63465,1.6347,57200000.0
2008-08-06 20:41:00,1.63465,1.6348,1.63465,1.6348,44100000.0
2008-08-06 20:42:00,1.6347,1.6347,1.63465,1.6347,80100000.0
2008-08-06 20:43:00,1.6347,1.63485,1.6347,1.6348,52200000.0
2008-08-06 20:44:00,1.6348,1.6348,1.63475,1.63475,44300000.0
2008-08-06 20:45:00,1.63475,1.63475,1.63475,1.63475,11100000.0
2008-08-06 20:46:00,1.63475,1.63475,1.63475,1.63475,19600000.0
2008-08-06 20:47:00,1.63475,1.63475,1.63475,1.63475,7000000.0
2008-08-06 20:48:00,1.63475,1.63475,1.63475,1.63475,21000000.0
2008-08-06 20:49:00,1.63475,1.63475,1.63475,1.63475,36400000.0
2008-08-06 20:50:00,1.63475,1.6348,1.63475,1.63475,39700000.0
2008-08-06 20:51:00,1.63475,1.6349,1.63475,1.63475,33900000.0
2008-08-06 20:52:00,1.63475,1.6348,1.63465,1.63465,54400000.0
2008-08-06 20:53:00,1.6347,1.6348,1.63465,1.63465,49900000.0
2008-08-06 20:54:00,1.63465,1.6347,1.63455,1.63455,84200000.0
2008-08-06 20:55:00,1.63455,1.6347,1.63445,1.6347,160000000.0
2008-08-06 20:56:00,1.6347,1.6347,1.6345,1.63455,113900000.0
2008-08-06 20:57:00,1.63455,1.6346,1.63445,1.63445,39600000.0
2008-08-06 20:58:00,1.63445,1.6346,1.63445,1.63455,35800000.0
2008-08-06 20:59:00,1.63455,1.6346,1.63425,1.6344,131500000.0
2008-08-06 21:00:00,1.6344,1.63445,1.63425,1.6344,131900000.0
2008-08-06 21:01:00,1.63435,1.63445,1.6343,1.63435,98900000.0
2008-08-06 21:02:00,1.63435,1.63435,1.63365,1.6337,166800000.0
2008-08-06 21:03:00,1.63365,1.6337,1.63345,1.6337,76700000.0
2008-08-06 21:04:00,1.63365,1.63385,1.6335,1.6337,137600000.0
2008-08-06 21:05:00,1.6336,1.6337,1.6335,1.63355,86600000.0
2008-08-06 21:06:00,1.63355,1.6337,1.63355,1.6337,60700000.0
2008-08-06 21:07:00,1.6337,1.6337,1.6336,1.6337,83100000.0
2008-08-06 21:08:00,1.6337,1.63385,1.6336,1.6338,118200000.0
2008-08-06 21:09:00,1.6338,1.6339,1.63375,1.63375,40900000.0
2008-08-06 21:10:00,1.63375,1.6338,1.63355,1.63355,47200000.0
2008-08-06 21:11:00,1.63355,1.6336,1.63355,1.63355,26500000.0
2008-08-06 21:12:00,1.6336,1.6337,1.6336,1.63365,6900000.0
2008-08-06 21:13:00,1.63365,1.6338,1.63365,1.6338,45200000.0
2008-08-06 21:14:00,1.6338,1.6338,1.6336,1.6336,4900000.0
2008-08-06 21:15:00,1.6337,1.6337,1.6335,1.6337,36600000.0
2008-08-06 21:16:00,1.6335,1.6337,1.6335,1.6337,24500000.0
2008-08-06 21:17:00,1.6337,1.6337,1.6335,1.6335,20400000.0
2008-08-06 21:18:00,1.63355,1.63355,1.63355,1.63355,14700000.0
2008-08-06 21:19:00,1.63355,1.6337,1.6335,1.6335,7700000.0
2008-08-06 21:20:00,1.63355,1.6339,1.63355,1.6337,59300000.0
2008-08-06 21:21:00,1.63375,1.6339,1.6337,1.63375,24400000.0
2008-08-06 21:22:00,1.63375,1.6339,1.63375,1.6338,30800000.0
2008-08-06 21:23:00,1.63375,1.63375,1.63375,1.63375,2800000.0
2008-08-06 21:24:00,1.63385,1.63385,1.6337,1.6337,18900000.0
2008-08-06 21:25:00,1.63375,1.63375,1.6336,1.63365,57400000.0
2008-08-06 21:26:00,1.63365,1.6338,1.63365,1.63375,31000000.0
2008-08-06 21:27:00,1.6338,1.6338,1.63365,1.6338,37900000.0
2008-08-06 21:28:00,1.6338,1.6338,1.63365,1.63375,90600000.0
2008-08-06 21:29:00,1.63375,1.63375,1.63375,1.63375,14000000.0
2008-08-06 21:30:00,1.63375,1.6338,1.63375,1.63375,19600000.0
2008-08-06 21:31:00,1.63375,1.6338,1.63375,1.6338,17300000.0
2008-08-06 21:32:00,1.6338,1.6339,1.63375,1.63375,39900000.0
2008-08-06 21:33:00,1.63385,1.63385,1.6335,1.6336,63600000.0
2008-08-06 21:34:00,1.6336,1.6338,1.6336,1.63375,37700000.0
2008-08-06 21:35:00,1.63375,1.6338,1.63375,1.6338,18100000.0
2008-08-06 21:36:00,1.6338,1.6338,1.63355,1.63355,56600000.0
2008-08-06 21:37:00,1.63355,1.63355,1.63335,1.63335,99500000.0
2008-08-06 21:38:00,1.63335,1.6334,1.6331,1.6334,109300000.0
2008-08-06 21:39:00,1.6334,1.6334,1.63315,1.6334,134800000.0
2008-08-06 21:40:00,1.6334,1.63345,1.63315,1.63345,105100000.0
2008-08-06 21:41:00,1.63345,1.63345,1.633,1.633,128900000.0
2008-08-06 21:42:00,1.633,1.6334,1.633,1.63335,59300000.0
2008-08-06 21:43:00,1.63335,1.63345,1.6333,1.63345,54300000.0
2008-08-06 21:44:00,1.63345,1.6336,1.63335,1.6334,94700000.0
2008-08-06 21:45:00,1.63345,1.6335,1.6334,1.63345,40300000.0
2008-08-06 21:46:00,1.63345,1.6335,1.6334,1.63345,25800000.0
2008-08-06 21:47:00,1.63345,1.6335,1.63335,1.63345,46000000.0
2008-08-06 21:48:00,1.63345,1.63355,1.63335,1.63345,34600000.0
2008-08-06 21:49:00,1.6335,1.6336,1.63335,1.63345,45200000.0
2008-08-06 21:50:00,1.63345,1.6336,1.63345,1.63355,9800000.0
2008-08-06 21:51:00,1.63355,1.63355,1.63355,1.63355,4200000.0
2008-08-06 21:52:00,1.63355,1.6336,1.6334,1.6336,41900000.0
2008-08-06 21:53:00,1.6336,1.6336,1.6334,1.63345,3400000.0
2008-08-06 21:54:00,1.63345,1.63345,1.63345,1.63345,2100000.0
2008-08-06 21:55:00,1.63345,1.6338,1.63345,1.63375,29800000.0
2008-08-06 21:56:00,1.63375,1.6339,1.6337,1.63375,65400000.0
2008-08-06 21:57:00,1.63375,1.6338,1.63375,1.6338,20800000.0
2008-08-06 21:58:00,1.6338,1.6339,1.6336,1.6338,83500000.0
2008-08-06 21:59:00,1.63385,1.6339,1.63365,1.6338,115300000.0
2008-08-06 22:00:00,1.6338,1.6339,1.6336,1.6336,59200000.0
2008-08-06 22:01:00,1.63355,1.6338,1.6335,1.6337,58200000.0
2008-08-06 22:02:00,1.6336,1.6337,1.6335,1.6337,31200000.0
2008-08-06 22:03:00,1.6337,1.6338,1.6335,1.6338,54600000.0
2008-08-06 22:04:00,1.6338,1.6338,1.6337,1.6337,16600000.0
2008-08-06 22:05:00,1.6337,1.6337,1.63365,1.6337,40200000.0
2008-08-06 22:06:00,1.6337,1.6338,1.6336,1.6337,24800000.0
2008-08-06 22:07:00,1.63365,1.6337,1.63365,1.6337,18600000.0
2008-08-06 22:08:00,1.6337,1.6337,1.63365,1.6337,14200000.0
2008-08-06 22:09:00,1.6337,1.6337,1.6337,1.6337,5800000.0
2008-08-06 22:10:00,1.6337,1.6337,1.63365,1.6337,18200000.0
2008-08-06 22:11:00,1.63365,1.6337,1.63365,1.6337,16400000.0
2008-08-06 22:12:00,1.6337,1.6337,1.63365,1.6337,15400000.0
2008-08-06 22:13:00,1.63365,1.6337,1.63365,1.6337,15000000.0
2008-08-06 22:14:00,1.6337,1.6337,1.63365,1.63365,24200000.0
2008-08-06 22:15:00,1.63365,1.6338,1.63365,1.6338,29600000.0
2008-08-06 22:16:00,1.6337,1.6338,1.63365,1.63365,41200000.0
2008-08-06 22:17:00,1.63365,1.6338,1.63365,1.6337,42500000.0
2008-08-06 22:18:00,1.63365,1.6337,1.63365,1.6337,33000000.0
2008-08-06 22:19:00,1.6337,1.6337,1.6335,1.63365,39400000.0
2008-08-06 22:20:00,1.6337,1.6338,1.6337,1.6337,17400000.0
2008-08-06 22:21:00,1.6337,1.63385,1.63365,1.63385,14900000.0
2008-08-06 22:22:00,1.6337,1.63375,1.6336,1.6337,20200000.0
2008-08-06 22:23:00,1.6338,1.634,1.63365,1.6339,33500000.0
2008-08-06 22:24:00,1.6338,1.6338,1.6335,1.6336,51600000.0
2008-08-06 22:25:00,1.6336,1.6338,1.6336,1.6338,18800000.0
2008-08-06 22:26:00,1.6338,1.6339,1.6336,1.63375,22400000.0
2008-08-06 22:27:00,1.6337,1.6338,1.6336,1.6338,14800000.0
2008-08-06 22:28:00,1.6338,1.6338,1.6336,1.63365,15700000.0
2008-08-06 22:29:00,1.6337,1.63375,1.6336,1.6336,11400000.0
2008-08-06 22:30:00,1.63365,1.6338,1.6336,1.63375,9800000.0
2008-08-06 22:31:00,1.6338,1.6338,1.6336,1.6337,17000000.0
2008-08-06 22:32:00,1.6336,1.6338,1.6336,1.6336,71200000.0
2008-08-06 22:33:00,1.6336,1.6338,1.6336,1.6337,17300000.0
2008-08-06 22:34:00,1.6338,1.6338,1.6337,1.6337,27300000.0
2008-08-06 22:35:00,1.6337,1.6338,1.6337,1.6338,8600000.0
2008-08-06 22:36:00,1.6337,1.6337,1.6337,1.6337,2000000.0
2008-08-06 22:37:00,1.6337,1.6337,1.6337,1.6337,5300000.0
2008-08-06 22:38:00,1.63365,1.6338,1.63365,1.6338,9000000.0
2008-08-06 22:39:00,1.6338,1.6338,1.63365,1.6338,26300000.0
2008-08-06 22:40:00,1.6338,1.6339,1.6337,1.6338,15200000.0
2008-08-06 22:41:00,1.6337,1.6337,1.6337,1.6337,6800000.0
2008-08-06 22:42:00,1.63334,1.6337,1.63334,1.6337,12600000.0
2008-08-06 22:43:00,1.6338,1.6338,1.6338,1.6338,2000000.0
2008-08-06 22:44:00,1.6338,1.6338,1.63365,1.63365,38300000.0
2008-08-06 22:45:00,1.63365,1.6339,1.63365,1.6338,26400000.0
2008-08-06 22:46:00,1.6339,1.6339,1.63375,1.6338,17500000.0
2008-08-06 22:47:00,1.6337,1.6338,1.6337,1.6337,17900000.0
2008-08-06 22:48:00,1.6337,1.6337,1.6337,1.6337,11700000.0
2008-08-06 22:49:00,1.6337,1.63375,1.6337,1.63375,26500000.0
2008-08-06 22:50:00,1.63375,1.6339,1.6337,1.63375,30900000.0
2008-08-06 22:51:00,1.63375,1.6338,1.63365,1.63365,24600000.0
2008-08-06 22:52:00,1.63365,1.6337,1.63345,1.63355,46000000.0
2008-08-06 22:53:00,1.63355,1.63355,1.63335,1.63335,6300000.0
2008-08-06 22:54:00,1.63335,1.6335,1.63335,1.63345,6700000.0
2008-08-06 22:55:00,1.63345,1.6335,1.63325,1.6334,160300000.0
2008-08-06 22:56:00,1.6334,1.6336,1.63325,1.6333,151500000.0
2008-08-06 22:57:00,1.63325,1.63335,1.63315,1.6332,191099998.0
2008-08-06 22:58:00,1.6332,1.6334,1.6331,1.6331,91400000.0
2008-08-06 22:59:00,1.63305,1.6333,1.633,1.6333,158900000.0
2008-08-06 23:00:00,1.6333,1.6333,1.6331,1.6332,12200000.0
2008-08-06 23:01:00,1.633,1.6335,1.633,1.6335,112600004.0
2008-08-06 23:02:00,1.63355,1.6336,1.63315,1.6333,58600003.0
2008-08-06 23:03:00,1.63325,1.63325,1.6332,1.6332,2000000.0
2008-08-06 23:04:00,1.63315,1.6333,1.6331,1.6331,60400001.0
2008-08-06 23:05:00,1.6331,1.63315,1.633,1.63315,42600000.0
2008-08-06 23:06:00,1.63305,1.63305,1.6329,1.6329,28700000.0
2008-08-06 23:07:00,1.6329,1.633,1.6329,1.633,44100000.0
2008-08-06 23:08:00,1.633,1.633,1.6329,1.6329,19200000.0
2008-08-06 23:09:00,1.6329,1.633,1.6329,1.6329,25600000.0
2008-08-06 23:10:00,1.6329,1.6329,1.6329,1.6329,25800000.0
2008-08-06 23:11:00,1.6329,1.633,1.6329,1.633,69900000.0
2008-08-06 23:12:00,1.633,1.633,1.6329,1.633,33900000.0
2008-08-06 23:13:00,1.6329,1.633,1.6326,1.6327,38400000.0
2008-08-06 23:14:00,1.6327,1.6328,1.6325,1.6326,134800000.0
2008-08-06 23:15:00,1.6326,1.6328,1.6326,1.6327,60000000.0
2008-08-06 23:16:00,1.6328,1.6329,1.6328,1.6328,34100000.0
2008-08-06 23:17:00,1.6328,1.633,1.6328,1.6329,16600000.0
2008-08-06 23:18:00,1.6329,1.633,1.63265,1.63265,32200000.0
2008-08-06 23:19:00,1.6328,1.6329,1.6327,1.6329,29900000.0
2008-08-06 23:20:00,1.6329,1.633,1.6329,1.633,11800000.0
2008-08-06 23:21:00,1.633,1.6331,1.6329,1.6331,27300000.0
2008-08-06 23:22:00,1.6331,1.6331,1.633,1.6331,7100000.0
2008-08-06 23:23:00,1.6332,1.63335,1.63305,1.6333,32100000.0
2008-08-06 23:24:00,1.63325,1.6334,1.63305,1.6334,16200000.0
2008-08-06 23:25:00,1.6333,1.6334,1.6333,1.6333,10800000.0
2008-08-06 23:26:00,1.6334,1.6334,1.6333,1.6333,5400000.0
2008-08-06 23:27:00,1.6333,1.6333,1.6333,1.6333,3400000.0
2008-08-06 23:28:00,1.6333,1.6333,1.6333,1.6333,1700000.0
2008-08-06 23:29:00,1.6333,1.6333,1.6333,1.6333,10900000.0
2008-08-06 23:30:00,1.6333,1.6336,1.6333,1.6334,17800000.0
2008-08-06 23:31:00,1.6334,1.6334,1.6333,1.6333,7400000.0
2008-08-06 23:32:00,1.6334,1.6335,1.63315,1.63315,115500001.0
2008-08-06 23:33:00,1.6332,1.6333,1.6331,1.6332,125200000.0
2008-08-06 23:34:00,1.6332,1.6332,1.6332,1.6332,27500000.0
2008-08-06 23:35:00,1.6332,1.6332,1.6331,1.6331,12200000.0
2008-08-06 23:36:00,1.6331,1.6331,1.6328,1.6328,61300000.0
2008-08-06 23:37:00,1.6328,1.6329,1.6328,1.6329,9600000.0
2008-08-06 23:38:00,1.6329,1.6329,1.6329,1.6329,10200000.0
2008-08-06 23:39:00,1.6329,1.6329,1.6328,1.6329,22400000.0
2008-08-06 23:40:00,1.6329,1.6329,1.6329,1.6329,11900000.0
2008-08-06 23:41:00,1.6329,1.6329,1.6329,1.6329,6600000.0
2008-08-06 23:42:00,1.6329,1.6329,1.6329,1.6329,9800000.0
2008-08-06 23:43:00,1.6329,1.6329,1.6329,1.6329,4900000.0
2008-08-06 23:44:00,1.6329,1.6329,1.6329,1.6329,4100000.0
2008-08-06 23:45:00,1.6329,1.6329,1.6329,1.6329,14600000.0
2008-08-06 23:46:00,1.6329,1.6329,1.6329,1.6329,22800000.0
2008-08-06 23:47:00,1.6329,1.6329,1.6328,1.6328,59700000.0
2008-08-06 23:48:00,1.6328,1.6328,1.6326,1.6327,37200000.0
2008-08-06 23:49:00,1.6328,1.6329,1.6327,1.6328,45200000.0
2008-08-06 23:50:00,1.6328,1.6329,1.6328,1.6329,23100000.0
2008-08-06 23:51:00,1.6329,1.6329,1.6329,1.6329,17000000.0
2008-08-06 23:52:00,1.6329,1.6329,1.6329,1.6329,1700000.0
2008-08-06 23:53:00,1.6329,1.633,1.6329,1.633,6400000.0
2008-08-06 23:54:00,1.6329,1.6329,1.6329,1.6329,1700000.0
2008-08-06 23:55:00,1.633,1.633,1.6329,1.6329,7400000.0
2008-08-06 23:56:00,1.6329,1.6329,1.6328,1.6328,12800000.0
2008-08-06 23:57:00,1.6328,1.6329,1.6328,1.6328,29200000.0
2008-08-06 23:58:00,1.6328,1.6328,1.6328,1.6328,12000000.0
2008-08-06 23:59:00,1.6328,1.6329,1.6328,1.6328,28900000.0
2008-08-07 00:00:00,1.6328,1.6328,1.6328,1.6328,58400000.0
2008-08-07 00:01:00,1.6328,1.6329,1.6328,1.6329,33900000.0
2008-08-07 00:02:00,1.633,1.633,1.6328,1.6329,116000000.0
2008-08-07 00:03:00,1.6329,1.6329,1.6329,1.6329,5100000.0
2008-08-07 00:04:00,1.63285,1.6329,1.6328,1.6329,10100000.0
2008-08-07 00:05:00,1.6329,1.6329,1.6328,1.6329,34900000.0
2008-08-07 00:06:00,1.6329,1.6329,1.6329,1.6329,18700000.0
2008-08-07 00:07:00,1.6329,1.6329,1.6329,1.6329,8500000.0
2008-08-07 00:08:00,1.6329,1.6329,1.6329,1.6329,10200000.0
2008-08-07 00:09:00,1.6329,1.6329,1.6328,1.6328,20000000.0
2008-08-07 00:10:00,1.6328,1.6328,1.6328,1.6328,6800000.0
2008-08-07 00:11:00,1.6328,1.6328,1.6326,1.6327,34200000.0
2008-08-07 00:12:00,1.6327,1.6328,1.6327,1.6328,19000000.0
2008-08-07 00:13:00,1.6328,1.6329,1.6328,1.6328,14000000.0
2008-08-07 00:14:00,1.6328,1.6328,1.6327,1.6328,23900000.0
2008-08-07 00:15:00,1.6327,1.6328,1.6327,1.6327,21200000.0
2008-08-07 00:16:00,1.6328,1.6328,1.6328,1.6328,34000000.0
2008-08-07 00:17:00,1.6328,1.6328,1.6328,1.6328,9600000.0
2008-08-07 00:18:00,1.6328,1.6328,1.6328,1.6328,6400000.0
2008-08-07 00:19:00,1.6328,1.6329,1.63275,1.6328,36500000.0
2008-08-07 00:20:00,1.6328,1.6328,1.6328,1.6328,20500000.0
2008-08-07 00:21:00,1.6328,1.6328,1.6328,1.6328,10500000.0
2008-08-07 00:22:00,1.6328,1.6328,1.6328,1.6328,4100000.0
2008-08-07 00:23:00,1.6328,1.6328,1.6328,1.6328,4100000.0
2008-08-07 00:24:00,1.6328,1.6328,1.6328,1.6328,30800000.0
2008-08-07 00:25:00,1.6328,1.6328,1.6328,1.6328,35200000.0
2008-08-07 00:26:00,1.6328,1.6328,1.6327,1.6327,88000000.0
2008-08-07 00:27:00,1.6328,1.6328,1.6328,1.6328,7000000.0
2008-08-07 00:28:00,1.6327,1.6328,1.6327,1.6328,39500000.0
2008-08-07 00:29:00,1.6327,1.6328,1.6327,1.6327,40500000.0
2008-08-07 00:30:00,1.6327,1.6327,1.6326,1.6327,54300000.0
2008-08-07 00:31:00,1.6328,1.6328,1.6327,1.6327,119000000.0
2008-08-07 00:32:00,1.6327,1.6328,1.6327,1.6328,33900000.0
2008-08-07 00:33:00,1.6327,1.6328,1.6327,1.6328,10100000.0
2008-08-07 00:34:00,1.6327,1.6328,1.6327,1.6328,38100000.0
2008-08-07 00:35:00,1.6328,1.6328,1.6327,1.6327,6900000.0
2008-08-07 00:36:00,1.6327,1.6328,1.6327,1.6328,20400000.0
2008-08-07 00:37:00,1.6328,1.6329,1.6328,1.6328,48200000.0
2008-08-07 00:38:00,1.6328,1.6328,1.6327,1.6328,62600000.0
2008-08-07 00:39:00,1.6328,1.6328,1.6327,1.6327,13300000.0
2008-08-07 00:40:00,1.6328,1.6329,1.6328,1.6328,27400000.0
2008-08-07 00:41:00,1.6328,1.6328,1.6328,1.6328,6400000.0
2008-08-07 00:42:00,1.6328,1.6328,1.6328,1.6328,19200000.0
2008-08-07 00:43:00,1.6328,1.6328,1.6328,1.6328,6400000.0
2008-08-07 00:44:00,1.6328,1.6328,1.6328,1.6328,16000000.0
2008-08-07 00:45:00,1.6328,1.6328,1.6328,1.6328,28800000.0
2008-08-07 00:46:00,1.6328,1.6328,1.6328,1.6328,19200000.0
2008-08-07 00:47:00,1.6328,1.6328,1.6328,1.6328,3000000.0
2008-08-07 00:48:00,1.6327,1.6327,1.6327,1.6327,64100000.0
2008-08-07 00:49:00,1.6327,1.6327,1.6325,1.6326,93600000.0
2008-08-07 00:50:00,1.6326,1.6326,1.6325,1.6326,68300000.0
2008-08-07 00:51:00,1.6326,1.6326,1.6325,1.6325,11300000.0
2008-08-07 00:52:00,1.6325,1.6327,1.6325,1.6327,41600000.0
2008-08-07 00:53:00,1.6327,1.6327,1.6326,1.6326,6900000.0
2008-08-07 00:54:00,1.6326,1.6326,1.6325,1.6326,92900000.0
2008-08-07 00:55:00,1.6326,1.6327,1.6325,1.6326,70800000.0
2008-08-07 00:56:00,1.6327,1.6327,1.6326,1.63265,62600000.0
2008-08-07 00:57:00,1.63265,1.6329,1.63265,1.6329,52100000.0
2008-08-07 00:58:00,1.6329,1.6329,1.6328,1.6328,73200000.0
2008-08-07 00:59:00,1.6328,1.6328,1.6327,1.6328,40599999.0
2008-08-07 01:00:00,1.6329,1.6329,1.6329,1.6329,11800000.0
2008-08-07 01:01:00,1.6329,1.6329,1.6328,1.6329,33000000.0
2008-08-07 01:02:00,1.6329,1.6329,1.6329,1.6329,11500000.0
2008-08-07 01:03:00,1.6329,1.633,1.6328,1.6328,32500000.0
2008-08-07 01:04:00,1.6329,1.6329,1.6329,1.6329,6100000.0
2008-08-07 01:05:00,1.6329,1.633,1.6329,1.6329,16700000.0
2008-08-07 01:06:00,1.6329,1.6329,1.6329,1.6329,3400000.0
2008-08-07 01:07:00,1.6329,1.6329,1.6328,1.6328,33500000.0
2008-08-07 01:08:00,1.6328,1.633,1.6328,1.633,51600000.0
2008-08-07 01:09:00,1.633,1.633,1.6329,1.6329,26000000.0
2008-08-07 01:10:00,1.6329,1.6329,1.6328,1.6328,22600000.0
2008-08-07 01:11:00,1.6328,1.6329,1.6328,1.6328,54600000.0
2008-08-07 01:12:00,1.6328,1.6328,1.6328,1.6328,11700000.0
2008-08-07 01:13:00,1.63275,1.6328,1.6327,1.6327,43800000.0
2008-08-07 01:14:00,1.6327,1.6327,1.6327,1.6327,21800000.0
2008-08-07 01:15:00,1.6327,1.6327,1.6327,1.6327,39600000.0
2008-08-07 01:16:00,1.6327,1.6327,1.6327,1.6327,26600000.0
2008-08-07 01:17:00,1.6327,1.6327,1.6327,1.6327,1700000.0
2008-08-07 01:18:00,1.6327,1.6327,1.6327,1.6327,1700000.0
2008-08-07 01:19:00,1.6327,1.6327,1.6327,1.6327,3400000.0
2008-08-07 01:20:00,1.6327,1.6327,1.6327,1.6327,5000000.0
2008-08-07 01:21:00,1.6327,1.6327,1.6327,1.6327,9100000.0
2008-08-07 01:22:00,1.6326,1.6327,1.6326,1.6327,28400000.0
2008-08-07 01:23:00,1.6327,1.6327,1.6327,1.6327,8800000.0
2008-08-07 01:24:00,1.6327,1.6327,1.6326,1.6327,25300000.0
2008-08-07 01:25:00,1.6327,1.6327,1.6326,1.6327,118599999.0
2008-08-07 01:26:00,1.6327,1.6327,1.6327,1.6327,19300000.0
2008-08-07 01:27:00,1.6327,1.6327,1.6327,1.6327,23000000.0
2008-08-07 01:28:00,1.6327,1.6327,1.6326,1.6326,41100000.0
2008-08-07 01:29:00,1.6326,1.6326,1.6326,1.6326,26000000.0
2008-08-07 01:30:00,1.6326,1.6327,1.6326,1.6327,15700000.0
2008-08-07 01:31:00,1.6327,1.6327,1.6327,1.6327,13800000.0
2008-08-07 01:32:00,1.6327,1.6327,1.6327,1.6327,33100000.0
2008-08-07 01:33:00,1.6328,1.6329,1.6328,1.6329,36600000.0
2008-08-07 01:34:00,1.6328,1.6329,1.6328,1.6329,14600000.0
2008-08-07 01:35:00,1.6328,1.6328,1.6328,1.6328,13600000.0
2008-08-07 01:36:00,1.6328,1.6329,1.6328,1.6329,42800001.0
2008-08-07 01:37:00,1.6328,1.6329,1.6328,1.6328,70000001.0
2008-08-07 01:38:00,1.6327,1.6328,1.6327,1.6327,92500000.0
2008-08-07 01:39:00,1.6327,1.6329,1.6327,1.6327,98000000.0
2008-08-07 01:40:00,1.6327,1.6327,1.6327,1.6327,127600000.0
2008-08-07 01:41:00,1.6328,1.6328,1.6327,1.6327,59500000.0
2008-08-07 01:42:00,1.6327,1.6327,1.6327,1.6327,16400000.0
2008-08-07 01:43:00,1.6327,1.6328,1.6327,1.6327,92900000.0
2008-08-07 01:44:00,1.6327,1.6328,1.6327,1.6328,12900000.0
2008-08-07 01:45:00,1.6328,1.6328,1.6328,1.6328,6000000.0
2008-08-07 01:46:00,1.6327,1.6328,1.6327,1.6328,39500000.0
2008-08-07 01:47:00,1.6327,1.6328,1.6327,1.6328,106300000.0
2008-08-07 01:48:00,1.6327,1.63285,1.6327,1.6327,51000000.0
2008-08-07 01:49:00,1.6327,1.6328,1.6327,1.6327,65600000.0
2008-08-07 01:50:00,1.6327,1.6329,1.6327,1.6327,29800000.0
2008-08-07 01:51:00,1.63285,1.6329,1.6328,1.6329,15800000.0
2008-08-07 01:52:00,1.6329,1.6329,1.6328,1.6328,10000000.0
2008-08-07 01:53:00,1.6328,1.6331,1.6328,1.63295,129500000.0
2008-08-07 01:54:00,1.63295,1.6331,1.6329,1.6331,24800000.0
2008-08-07 01:55:00,1.6331,1.6331,1.63285,1.6329,159200001.0
2008-08-07 01:56:00,1.6329,1.6331,1.6329,1.6329,48900000.0
2008-08-07 01:57:00,1.63285,1.6329,1.63285,1.6329,73200000.0
2008-08-07 01:58:00,1.6329,1.6329,1.6329,1.6329,61400000.0
2008-08-07 01:59:00,1.6329,1.6329,1.6329,1.6329,61400000.0
2008-08-07 02:00:00,1.6329,1.6329,1.6329,1.6329,64800000.0
2008-08-07 02:01:00,1.6329,1.6331,1.63285,1.6329,76500000.0
2008-08-07 02:02:00,1.6329,1.6329,1.63265,1.6327,60400000.0
2008-08-07 02:03:00,1.6328,1.6328,1.6327,1.6327,23800000.0
2008-08-07 02:04:00,1.6327,1.6328,1.6327,1.6327,45600000.0
2008-08-07 02:05:00,1.6327,1.6328,1.6327,1.6328,36800000.0
2008-08-07 02:06:00,1.6327,1.6328,1.6327,1.6327,68000000.0
2008-08-07 02:07:00,1.6328,1.6328,1.6327,1.6327,23700000.0
2008-08-07 02:08:00,1.6328,1.6328,1.6327,1.6328,24500000.0
2008-08-07 02:09:00,1.6328,1.6328,1.6327,1.6328,39600000.0
2008-08-07 02:10:00,1.6328,1.63305,1.63275,1.6329,107400000.0
2008-08-07 02:11:00,1.6329,1.6329,1.63255,1.6329,287800000.0
2008-08-07 02:12:00,1.6329,1.6329,1.6328,1.6328,6400000.0
2008-08-07 02:13:00,1.6328,1.6329,1.6327,1.6327,38900000.0
2008-08-07 02:14:00,1.6327,1.6327,1.6326,1.6327,12900000.0
2008-08-07 02:15:00,1.63265,1.6327,1.6326,1.6326,58400000.0
2008-08-07 02:16:00,1.6326,1.6327,1.6326,1.6326,49900000.0
2008-08-07 02:17:00,1.6326,1.6327,1.6326,1.6327,50400000.0
2008-08-07 02:18:00,1.6327,1.633,1.6327,1.6329,100800000.0
2008-08-07 02:19:00,1.633,1.6331,1.6329,1.6329,137199998.0
2008-08-07 02:20:00,1.6329,1.633,1.63275,1.63295,42400000.0
2008-08-07 02:21:00,1.633,1.6331,1.633,1.633,11000000.0
2008-08-07 02:22:00,1.633,1.633,1.633,1.633,2000000.0
2008-08-07 02:23:00,1.633,1.633,1.633,1.633,26500000.0
2008-08-07 02:24:00,1.633,1.633,1.6329,1.633,53800000.0
2008-08-07 02:25:00,1.633,1.633,1.6329,1.633,16700000.0
2008-08-07 02:26:00,1.6329,1.633,1.6329,1.633,55700000.0
2008-08-07 02:27:00,1.633,1.6331,1.633,1.633,58800000.0
2008-08-07 02:28:00,1.633,1.6332,1.63295,1.633,133900000.0
2008-08-07 02:29:00,1.6329,1.63305,1.6328,1.63305,124200000.0
2008-08-07 02:30:00,1.6329,1.63305,1.6329,1.633,158200000.0
2008-08-07 02:31:00,1.63295,1.633,1.6329,1.6329,8400000.0
2008-08-07 02:32:00,1.63295,1.6331,1.6329,1.6331,80900000.0
2008-08-07 02:33:00,1.6331,1.6331,1.63295,1.6331,30300000.0
2008-08-07 02:34:00,1.6331,1.6331,1.63295,1.63305,10900000.0
2008-08-07 02:35:00,1.6331,1.6331,1.63295,1.63295,44700000.0
2008-08-07 02:36:00,1.63295,1.6331,1.63295,1.63305,26700000.0
2008-08-07 02:37:00,1.633,1.633,1.63295,1.633,56900000.0
2008-08-07 02:38:00,1.6329,1.6329,1.6325,1.63275,113700000.0
2008-08-07 02:39:00,1.63275,1.6328,1.63265,1.6327,20000000.0
2008-08-07 02:40:00,1.6328,1.6328,1.6327,1.6327,2400000.0
2008-08-07 02:41:00,1.6328,1.6328,1.63265,1.6327,10800000.0
2008-08-07 02:42:00,1.63265,1.6328,1.63265,1.63275,11000000.0
2008-08-07 02:43:00,1.63275,1.6328,1.6327,1.6328,13100000.0
2008-08-07 02:44:00,1.6328,1.6328,1.63275,1.6328,7800000.0
2008-08-07 02:45:00,1.6329,1.6329,1.6328,1.6328,13000000.0
2008-08-07 02:46:00,1.6328,1.6328,1.63275,1.6328,20200000.0
2008-08-07 02:47:00,1.6328,1.6328,1.6328,1.6328,57800000.0
2008-08-07 02:48:00,1.6327,1.6329,1.6327,1.6328,24700000.0
2008-08-07 02:49:00,1.6328,1.6329,1.6328,1.6328,10000000.0
2008-08-07 02:50:00,1.6328,1.633,1.6328,1.6329,37600000.0
2008-08-07 02:51:00,1.63285,1.6329,1.63275,1.6329,22600000.0
2008-08-07 02:52:00,1.6329,1.6329,1.63275,1.63275,52500000.0
2008-08-07 02:53:00,1.63275,1.6329,1.63275,1.6329,8800000.0
2008-08-07 02:54:00,1.6329,1.6329,1.63265,1.6328,26100000.0
2008-08-07 02:55:00,1.63275,1.6328,1.6326,1.6328,66900000.0
2008-08-07 02:56:00,1.6327,1.6327,1.6326,1.6326,55200000.0
2008-08-07 02:57:00,1.6326,1.6328,1.6325,1.6328,355299998.0
2008-08-07 02:58:00,1.6328,1.6328,1.6328,1.6328,11000000.0
2008-08-07 02:59:00,1.6328,1.6328,1.6327,1.6328,73800000.0
2008-08-07 03:00:00,1.6328,1.6328,1.6326,1.6326,177200000.0
2008-08-07 03:01:00,1.6326,1.6327,1.6326,1.6326,66000000.0
2008-08-07 03:02:00,1.6327,1.63275,1.6325,1.6326,240500000.0
2008-08-07 03:03:00,1.6326,1.6327,1.6326,1.6326,109300000.0
2008-08-07 03:04:00,1.6326,1.6327,1.6326,1.6327,44200000.0
2008-08-07 03:05:00,1.63265,1.63275,1.6326,1.6326,85800000.0
2008-08-07 03:06:00,1.6326,1.6326,1.6325,1.6326,113000000.0
2008-08-07 03:07:00,1.6326,1.6327,1.6326,1.6327,7000000.0
2008-08-07 03:08:00,1.6326,1.6326,1.6326,1.6326,58000000.0
2008-08-07 03:09:00,1.6326,1.6327,1.6326,1.6327,13000000.0
2008-08-07 03:10:00,1.6327,1.6327,1.6327,1.6327,64600000.0
2008-08-07 03:11:00,1.6327,1.6327,1.6327,1.6327,8800000.0
2008-08-07 03:12:00,1.6327,1.6327,1.6327,1.6327,4400000.0
2008-08-07 03:13:00,1.63231,1.63264,1.63231,1.63233,33400000.0
2008-08-07 03:14:00,1.6327,1.6327,1.6326,1.6326,51900000.0
2008-08-07 03:15:00,1.6326,1.6327,1.6326,1.6326,39200000.0
2008-08-07 03:16:00,1.6326,1.6327,1.6326,1.6327,35300000.0
2008-08-07 03:17:00,1.6326,1.6327,1.6326,1.6326,46600000.0
2008-08-07 03:18:00,1.6326,1.6326,1.63255,1.6326,27800000.0
2008-08-07 03:19:00,1.6326,1.6326,1.6325,1.6326,19700000.0
2008-08-07 03:20:00,1.63255,1.6326,1.6325,1.6325,48900000.0
2008-08-07 03:21:00,1.6325,1.63255,1.6325,1.63255,53900000.0
2008-08-07 03:22:00,1.63255,1.6326,1.63255,1.6326,9800000.0
2008-08-07 03:23:00,1.6326,1.6326,1.63245,1.63255,167100000.0
2008-08-07 03:24:00,1.63255,1.6326,1.63245,1.6325,49700000.0
2008-08-07 03:25:00,1.6325,1.6325,1.63245,1.6325,52300000.0
2008-08-07 03:26:00,1.6325,1.6327,1.63245,1.6325,88200000.0
2008-08-07 03:27:00,1.6324,1.63245,1.6324,1.6324,86200000.0
2008-08-07 03:28:00,1.63245,1.6326,1.6324,1.6324,229400000.0
2008-08-07 03:29:00,1.6325,1.6326,1.6323,1.6324,187200000.0
2008-08-07 03:30:00,1.6324,1.6326,1.6324,1.6325,55400000.0
2008-08-07 03:31:00,1.6325,1.6325,1.6324,1.6325,103300000.0
2008-08-07 03:32:00,1.6325,1.6326,1.63245,1.63255,82200000.0
2008-08-07 03:33:00,1.6325,1.6325,1.6324,1.6325,51500000.0
2008-08-07 03:34:00,1.6325,1.63255,1.6323,1.63245,334399999.0
2008-08-07 03:35:00,1.6325,1.6326,1.6325,1.6325,203899996.0
2008-08-07 03:36:00,1.6325,1.63255,1.6323,1.63235,298900000.0
2008-08-07 03:37:00,1.6324,1.6324,1.6323,1.6324,311700000.0
2008-08-07 03:38:00,1.6325,1.6325,1.6324,1.6324,38000000.0
2008-08-07 03:39:00,1.6324,1.6325,1.6324,1.6324,49900000.0
2008-08-07 03:40:00,1.6324,1.6324,1.6322,1.6322,278300000.0
2008-08-07 03:41:00,1.6322,1.6322,1.6322,1.6322,118400000.0
2008-08-07 03:42:00,1.6322,1.6323,1.63215,1.6323,185700000.0
2008-08-07 03:43:00,1.6323,1.6323,1.63225,1.6323,34800000.0
2008-08-07 03:44:00,1.6324,1.6324,1.6322,1.63225,303499999.0
2008-08-07 03:45:00,1.63225,1.63225,1.63225,1.63225,2400000.0
2008-08-07 03:46:00,1.63225,1.6323,1.6322,1.6322,154600000.0
2008-08-07 03:47:00,1.6322,1.6323,1.6322,1.6323,75800000.0
2008-08-07 03:48:00,1.6323,1.6325,1.63215,1.63225,143800000.0
2008-08-07 03:49:00,1.63225,1.63225,1.6322,1.6322,36500000.0
2008-08-07 03:50:00,1.6322,1.6323,1.6322,1.63225,44200000.0
2008-08-07 03:51:00,1.63235,1.63255,1.6323,1.6325,83600000.0
2008-08-07 03:52:00,1.6325,1.6325,1.63245,1.6325,65900000.0
2008-08-07 03:53:00,1.6325,1.6326,1.6325,1.63255,106400000.0
2008-08-07 03:54:00,1.63255,1.6326,1.6325,1.6326,34600000.0
2008-08-07 03:55:00,1.6326,1.6326,1.6322,1.6322,94800000.0
2008-08-07 03:56:00,1.6322,1.6323,1.63215,1.6322,78700000.0
2008-08-07 03:57:00,1.6322,1.6322,1.63215,1.63215,25800000.0
2008-08-07 03:58:00,1.6322,1.6322,1.63205,1.6321,182500000.0
2008-08-07 03:59:00,1.6321,1.6322,1.63205,1.6321,128400000.0
2008-08-07 04:00:00,1.6322,1.6322,1.6321,1.6321,39900000.0
2008-08-07 04:01:00,1.6321,1.6321,1.6319,1.63205,245000000.0
2008-08-07 04:02:00,1.63205,1.6321,1.63195,1.63205,153299999.0
2008-08-07 04:03:00,1.63205,1.6321,1.632,1.63205,98400000.0
2008-08-07 04:04:00,1.632,1.63215,1.632,1.63205,153100000.0
2008-08-07 04:05:00,1.63205,1.6321,1.63205,1.63205,10400000.0
2008-08-07 04:06:00,1.63205,1.6321,1.63205,1.6321,8600000.0
2008-08-07 04:07:00,1.6321,1.6321,1.6321,1.6321,2400000.0
2008-08-07 04:08:00,1.6321,1.6321,1.632,1.63205,187199998.0
2008-08-07 04:09:00,1.63205,1.63205,1.63205,1.63205,7000000.0
2008-08-07 04:10:00,1.63205,1.6321,1.632,1.632,72900000.0
2008-08-07 04:11:00,1.632,1.63205,1.63185,1.632,269100000.0
2008-08-07 04:12:00,1.632,1.632,1.63195,1.63195,81800000.0
2008-08-07 04:13:00,1.63195,1.6321,1.63195,1.632,110800000.0
2008-08-07 04:14:00,1.63195,1.6322,1.63195,1.6322,192300000.0
2008-08-07 04:15:00,1.6321,1.6322,1.6321,1.6322,22100000.0
2008-08-07 04:16:00,1.6321,1.6322,1.632,1.632,201600000.0
2008-08-07 04:17:00,1.632,1.63205,1.632,1.632,361600000.0
2008-08-07 04:18:00,1.632,1.63205,1.632,1.63205,90900000.0
2008-08-07 04:19:00,1.6321,1.6321,1.632,1.63205,69000000.0
2008-08-07 04:20:00,1.63205,1.6321,1.63205,1.63205,33000000.0
2008-08-07 04:21:00,1.63205,1.6321,1.63195,1.632,183700000.0
2008-08-07 04:22:00,1.632,1.6321,1.63195,1.63205,278000000.0
2008-08-07 04:23:00,1.63205,1.6321,1.63205,1.6321,18600000.0
2008-08-07 04:24:00,1.6321,1.6322,1.6321,1.6322,177500000.0
2008-08-07 04:25:00,1.6321,1.6322,1.6321,1.6322,108200000.0
2008-08-07 04:26:00,1.6322,1.6322,1.6322,1.6322,12500000.0
2008-08-07 04:27:00,1.6323,1.6323,1.63215,1.63215,75800000.0
2008-08-07 04:28:00,1.63215,1.6322,1.6321,1.6321,59700000.0
2008-08-07 04:29:00,1.6321,1.6322,1.6321,1.63215,88500000.0
2008-08-07 04:30:00,1.63215,1.63225,1.63215,1.6322,111800000.0
2008-08-07 04:31:00,1.6322,1.6326,1.63205,1.6325,552799996.0
2008-08-07 04:32:00,1.6325,1.6325,1.6325,1.6325,112499999.0
2008-08-07 04:33:00,1.6325,1.6325,1.6325,1.6325,89199997.0
2008-08-07 04:34:00,1.6325,1.63265,1.6325,1.6326,235799997.0
2008-08-07 04:35:00,1.6326,1.6326,1.6325,1.6325,178000000.0
2008-08-07 04:36:00,1.6325,1.6326,1.6325,1.6326,97500000.0
2008-08-07 04:37:00,1.6326,1.6326,1.63255,1.63255,64500000.0
2008-08-07 04:38:00,1.63255,1.63255,1.6325,1.6325,142400001.0
2008-08-07 04:39:00,1.6325,1.6325,1.63245,1.6325,208899997.0
2008-08-07 04:40:00,1.6325,1.63255,1.6325,1.6325,358899988.0
2008-08-07 04:41:00,1.6325,1.6325,1.6325,1.6325,215799994.0
2008-08-07 04:42:00,1.6325,1.6325,1.6325,1.6325,401299988.0
2008-08-07 04:43:00,1.6325,1.6326,1.6325,1.63255,259599996.0
2008-08-07 04:44:00,1.63255,1.63255,1.6325,1.6325,156999993.0
2008-08-07 04:45:00,1.6325,1.63255,1.6325,1.6325,63199997.0
2008-08-07 04:46:00,1.6325,1.63255,1.6325,1.63255,66900000.0
2008-08-07 04:47:00,1.6325,1.6325,1.6325,1.6325,146999995.0
2008-08-07 04:48:00,1.6325,1.63255,1.6325,1.6325,283999998.0
2008-08-07 04:49:00,1.6325,1.63255,1.6325,1.6325,63100000.0
2008-08-07 04:50:00,1.6325,1.6325,1.6325,1.6325,48800000.0
2008-08-07 04:51:00,1.6325,1.6325,1.6325,1.6325,8200000.0
2008-08-07 04:52:00,1.6325,1.63255,1.6325,1.6325,67000000.0
2008-08-07 04:53:00,1.6325,1.63255,1.6325,1.6325,345600000.0
2008-08-07 04:54:00,1.6325,1.63255,1.6325,1.6325,215800000.0
2008-08-07 04:55:00,1.6325,1.6325,1.6325,1.6325,97700000.0
2008-08-07 04:56:00,1.6325,1.6325,1.6325,1.6325,101100000.0
2008-08-07 04:57:00,1.6325,1.6325,1.6325,1.6325,41300000.0
2008-08-07 04:58:00,1.6325,1.6325,1.6325,1.6325,55600000.0
2008-08-07 04:59:00,1.6325,1.6326,1.6325,1.6325,271899997.0
2008-08-07 05:00:00,1.6325,1.63265,1.6325,1.6325,152300000.0
2008-08-07 05:01:00,1.6325,1.6325,1.6324,1.6324,54500000.0
2008-08-07 05:02:00,1.63235,1.6324,1.63235,1.6324,30900000.0
2008-08-07 05:03:00,1.63245,1.6325,1.63245,1.63245,51300000.0
2008-08-07 05:04:00,1.63245,1.6325,1.6323,1.6325,154400000.0
2008-08-07 05:05:00,1.6325,1.6325,1.6324,1.6325,111000000.0
2008-08-07 05:06:00,1.6325,1.6325,1.63235,1.6324,13600000.0
2008-08-07 05:07:00,1.6325,1.6325,1.6324,1.6325,19600000.0
2008-08-07 05:08:00,1.6325,1.6325,1.6324,1.6325,22800000.0
2008-08-07 05:09:00,1.6325,1.6325,1.6325,1.6325,3200000.0
2008-08-07 05:10:00,1.6325,1.6325,1.6325,1.6325,28800000.0
2008-08-07 05:11:00,1.6325,1.6325,1.6325,1.6325,3200000.0
2008-08-07 05:12:00,1.632,1.63226,1.632,1.63206,29200000.0
2008-08-07 05:13:00,1.6325,1.6325,1.63225,1.63225,16800000.0
2008-08-07 05:14:00,1.63225,1.6325,1.6322,1.6325,44500000.0
2008-08-07 05:15:00,1.6325,1.6325,1.6323,1.6323,10000000.0
2008-08-07 05:16:00,1.6323,1.6325,1.6319,1.63205,104000000.0
2008-08-07 05:17:00,1.63205,1.6322,1.63205,1.6322,98000000.0
2008-08-07 05:18:00,1.6322,1.6322,1.6322,1.6322,18000000.0
2008-08-07 05:19:00,1.6322,1.6322,1.6321,1.6321,145100000.0
2008-08-07 05:20:00,1.6321,1.6323,1.6321,1.6322,348500000.0
2008-08-07 05:21:00,1.63225,1.63225,1.6322,1.6322,44900000.0
2008-08-07 05:22:00,1.6322,1.6322,1.632,1.6322,130399999.0
2008-08-07 05:23:00,1.6322,1.6323,1.6322,1.6323,61200000.0
2008-08-07 05:24:00,1.6323,1.6325,1.6321,1.6321,76800000.0
2008-08-07 05:25:00,1.6321,1.6324,1.6321,1.6324,318500000.0
2008-08-07 05:26:00,1.6324,1.6324,1.63215,1.6322,129800000.0
2008-08-07 05:27:00,1.6322,1.63255,1.6322,1.6323,203400000.0
2008-08-07 05:28:00,1.6322,1.63225,1.6322,1.6322,157900000.0
2008-08-07 05:29:00,1.6322,1.6322,1.63215,1.6322,91500000.0
2008-08-07 05:30:00,1.6322,1.6322,1.6321,1.6322,67400000.0
2008-08-07 05:31:00,1.6322,1.6322,1.6322,1.6322,36000000.0
2008-08-07 05:32:00,1.6322,1.6323,1.6321,1.6321,124300000.0
2008-08-07 05:33:00,1.63215,1.63215,1.632,1.632,132400000.0
2008-08-07 05:34:00,1.632,1.632,1.63185,1.6319,327000001.0
2008-08-07 05:35:00,1.63185,1.63195,1.6317,1.6319,143600000.0
2008-08-07 05:36:00,1.63185,1.63185,1.6317,1.6317,155600000.0
2008-08-07 05:37:00,1.63175,1.63195,1.63175,1.6318,84300000.0
2008-08-07 05:38:00,1.6318,1.6318,1.6318,1.6318,104500000.0
2008-08-07 05:39:00,1.6318,1.6318,1.6318,1.6318,41500000.0
2008-08-07 05:40:00,1.6318,1.6318,1.6318,1.6318,23500000.0
2008-08-07 05:41:00,1.6318,1.6318,1.6318,1.6318,134900000.0
2008-08-07 05:42:00,1.6318,1.6318,1.6318,1.6318,41400000.0
2008-08-07 05:43:00,1.6318,1.63185,1.6318,1.6318,108500000.0
2008-08-07 05:44:00,1.6319,1.6319,1.6318,1.6319,80500000.0
2008-08-07 05:45:00,1.6319,1.63195,1.63185,1.63185,42100000.0
2008-08-07 05:46:00,1.63185,1.6319,1.63185,1.6319,77700000.0
2008-08-07 05:47:00,1.6319,1.632,1.63185,1.63195,116100000.0
2008-08-07 05:48:00,1.63195,1.63205,1.63185,1.63185,88500000.0
2008-08-07 05:49:00,1.6319,1.6319,1.6318,1.63185,68900000.0
2008-08-07 05:50:00,1.6319,1.6321,1.63175,1.63205,127700000.0
2008-08-07 05:51:00,1.63205,1.6321,1.632,1.6321,153500000.0
2008-08-07 05:52:00,1.63205,1.6321,1.632,1.6321,136400000.0
2008-08-07 05:53:00,1.632,1.632,1.632,1.632,46600000.0
2008-08-07 05:54:00,1.6321,1.6321,1.632,1.632,70100000.0
2008-08-07 05:55:00,1.632,1.632,1.6319,1.6319,93200000.0
2008-08-07 05:56:00,1.632,1.63205,1.6318,1.6319,123000000.0
2008-08-07 05:57:00,1.6319,1.63225,1.6319,1.63205,58100000.0
2008-08-07 05:58:00,1.63205,1.6322,1.6319,1.63195,54000000.0
2008-08-07 05:59:00,1.63195,1.6321,1.63195,1.6321,15500000.0
2008-08-07 06:00:00,1.6321,1.6321,1.6321,1.6321,8200000.0
2008-08-07 06:01:00,1.6321,1.6323,1.632,1.6321,34500000.0
2008-08-07 06:02:00,1.6321,1.63215,1.632,1.6321,47300000.0
2008-08-07 06:03:00,1.6321,1.6323,1.63195,1.632,58700000.0
2008-08-07 06:04:00,1.632,1.632,1.632,1.632,29600000.0
2008-08-07 06:05:00,1.632,1.632,1.632,1.632,41700000.0
2008-08-07 06:06:00,1.632,1.632,1.632,1.632,26600000.0
2008-08-07 06:07:00,1.632,1.6321,1.632,1.6321,55900000.0
2008-08-07 06:08:00,1.6321,1.6323,1.6321,1.6323,10000000.0
2008-08-07 06:09:00,1.6322,1.6322,1.6322,1.6322,50900000.0
2008-08-07 06:10:00,1.6322,1.6322,1.6322,1.6322,45500000.0
2008-08-07 06:11:00,1.6322,1.6322,1.6322,1.6322,6000000.0
2008-08-07 06:12:00,1.6322,1.6322,1.6322,1.6322,22000000.0
2008-08-07 06:13:00,1.6322,1.6322,1.632,1.632,103100000.0
2008-08-07 06:14:00,1.632,1.63215,1.632,1.6321,55100000.0
2008-08-07 06:15:00,1.6321,1.6321,1.632,1.6321,69800000.0
2008-08-07 06:16:00,1.6321,1.6322,1.6321,1.6322,73400000.0
2008-08-07 06:17:00,1.6322,1.6323,1.6322,1.6323,20500000.0
2008-08-07 06:18:00,1.6323,1.6324,1.63215,1.63215,25500000.0
2008-08-07 06:19:00,1.6322,1.6322,1.6322,1.6322,78900000.0
2008-08-07 06:20:00,1.6322,1.6322,1.6322,1.6322,156600000.0
2008-08-07 06:21:00,1.6322,1.6322,1.6322,1.6322,79600000.0
2008-08-07 06:22:00,1.6322,1.6322,1.6322,1.6322,28600000.0
2008-08-07 06:23:00,1.6322,1.63235,1.6322,1.6322,54900000.0
2008-08-07 06:24:00,1.6322,1.63225,1.6322,1.6322,115000000.0
2008-08-07 06:25:00,1.6322,1.63225,1.6322,1.6322,75400000.0
2008-08-07 06:26:00,1.6322,1.6322,1.6322,1.6322,32800000.0
2008-08-07 06:27:00,1.6322,1.63235,1.6322,1.6323,54500000.0
2008-08-07 06:28:00,1.6323,1.63245,1.63225,1.63225,47100000.0
2008-08-07 06:29:00,1.6323,1.6323,1.6322,1.6323,26900000.0
2008-08-07 06:30:00,1.63225,1.6324,1.63225,1.6324,8200000.0
2008-08-07 06:31:00,1.6324,1.6325,1.63225,1.63245,89400000.0
2008-08-07 06:32:00,1.6325,1.6325,1.63235,1.63245,52300000.0
2008-08-07 06:33:00,1.6324,1.63245,1.6324,1.63245,12900000.0
2008-08-07 06:34:00,1.63245,1.6326,1.63245,1.6326,37700000.0
2008-08-07 06:35:00,1.6326,1.6326,1.63255,1.6326,8300000.0
2008-08-07 06:36:00,1.6326,1.6326,1.63245,1.6325,71500000.0
2008-08-07 06:37:00,1.63255,1.6326,1.6325,1.6326,61000000.0
2008-08-07 06:38:00,1.63255,1.63255,1.63245,1.6325,30800000.0
2008-08-07 06:39:00,1.6325,1.6325,1.6324,1.6324,23600000.0
2008-08-07 06:40:00,1.63245,1.6325,1.6324,1.6325,26200000.0
2008-08-07 06:41:00,1.6325,1.6325,1.63235,1.63235,29400000.0
2008-08-07 06:42:00,1.63235,1.6326,1.63235,1.6326,26600000.0
2008-08-07 06:43:00,1.6326,1.6326,1.6325,1.6326,21600000.0
2008-08-07 06:44:00,1.6326,1.6326,1.6323,1.6323,34500000.0
2008-08-07 06:45:00,1.6323,1.63235,1.63225,1.6323,18300000.0
2008-08-07 06:46:00,1.6323,1.6324,1.63225,1.63235,22300000.0
2008-08-07 06:47:00,1.63235,1.63245,1.6322,1.6324,48500000.0
2008-08-07 06:48:00,1.6325,1.6325,1.63225,1.63235,51700000.0
2008-08-07 06:49:00,1.63235,1.63245,1.6323,1.6324,40600000.0
2008-08-07 06:50:00,1.6324,1.63245,1.6324,1.6324,14200000.0
2008-08-07 06:51:00,1.6324,1.6324,1.63225,1.6324,22600000.0
2008-08-07 06:52:00,1.6323,1.63255,1.6323,1.6325,49200000.0
2008-08-07 06:53:00,1.6325,1.6325,1.6324,1.63245,25000000.0
2008-08-07 06:54:00,1.63245,1.6325,1.63245,1.63245,12300000.0
2008-08-07 06:55:00,1.63245,1.6325,1.6324,1.6325,52900000.0
2008-08-07 06:56:00,1.6325,1.63255,1.6325,1.63255,12100000.0
2008-08-07 06:57:00,1.63255,1.6326,1.63255,1.6326,11200000.0
2008-08-07 06:58:00,1.6326,1.6326,1.6326,1.6326,2000000.0
2008-08-07 06:59:00,1.6326,1.6326,1.6326,1.6326,3700000.0
2008-08-07 07:00:00,1.6326,1.6326,1.6325,1.6325,72000000.0
2008-08-07 07:01:00,1.6325,1.63255,1.6325,1.6325,107100000.0
2008-08-07 07:02:00,1.6325,1.63255,1.6325,1.6325,174300000.0
2008-08-07 07:03:00,1.6325,1.6326,1.6325,1.63255,85200000.0
2008-08-07 07:04:00,1.63255,1.6327,1.6325,1.6325,58700000.0
2008-08-07 07:05:00,1.63255,1.63255,1.6325,1.6325,23000000.0
2008-08-07 07:06:00,1.6325,1.6325,1.6325,1.6325,41200000.0
2008-08-07 07:07:00,1.6325,1.6325,1.6325,1.6325,20600000.0
2008-08-07 07:08:00,1.63255,1.6326,1.63255,1.6326,20300000.0
2008-08-07 07:09:00,1.6326,1.6326,1.6325,1.63255,93800000.0
2008-08-07 07:10:00,1.63255,1.63255,1.6323,1.6323,87400000.0
2008-08-07 07:11:00,1.63235,1.6324,1.63235,1.6324,9900000.0
2008-08-07 07:12:00,1.6324,1.6324,1.63235,1.63235,8300000.0
2008-08-07 07:13:00,1.63235,1.6324,1.6323,1.63235,139700000.0
2008-08-07 07:14:00,1.63235,1.63245,1.63235,1.6324,22700000.0
2008-08-07 07:15:00,1.6324,1.6324,1.63235,1.6324,17600000.0
2008-08-07 07:16:00,1.6324,1.6324,1.63235,1.63235,9600000.0
2008-08-07 07:17:00,1.63235,1.63235,1.6323,1.6323,63000000.0
2008-08-07 07:18:00,1.63235,1.63235,1.6323,1.6323,40900000.0
2008-08-07 07:19:00,1.6323,1.6324,1.6323,1.63235,74700000.0
2008-08-07 07:20:00,1.63235,1.63235,1.6323,1.6323,175200000.0
2008-08-07 07:21:00,1.6323,1.6323,1.6322,1.6323,50000000.0
2008-08-07 07:22:00,1.6323,1.6323,1.6321,1.6322,70700000.0
2008-08-07 07:23:00,1.6322,1.6323,1.6322,1.6323,24000000.0
2008-08-07 07:24:00,1.6323,1.6323,1.6323,1.6323,46400000.0
2008-08-07 07:25:00,1.6323,1.6323,1.6323,1.6323,37800000.0
2008-08-07 07:26:00,1.6323,1.6323,1.6323,1.6323,53400000.0
2008-08-07 07:27:00,1.6323,1.63245,1.63225,1.63245,40200000.0
2008-08-07 07:28:00,1.63245,1.63245,1.6324,1.6324,7900000.0
2008-08-07 07:29:00,1.6324,1.6324,1.6324,1.6324,1700000.0
2008-08-07 07:30:00,1.6324,1.6324,1.6324,1.6324,1700000.0
2008-08-07 07:31:00,1.6325,1.6325,1.6324,1.6324,160000000.0
2008-08-07 07:32:00,1.6324,1.63245,1.6324,1.63245,33600000.0
2008-08-07 07:33:00,1.63245,1.6325,1.6324,1.6324,31100000.0
2008-08-07 07:34:00,1.6324,1.63245,1.6324,1.63245,16900000.0
2008-08-07 07:35:00,1.63245,1.6325,1.63245,1.63245,46600000.0
2008-08-07 07:36:00,1.63245,1.6325,1.6324,1.6324,52000000.0
2008-08-07 07:37:00,1.6324,1.6325,1.6324,1.6324,75800000.0
2008-08-07 07:38:00,1.6324,1.6325,1.6324,1.6325,158000000.0
2008-08-07 07:39:00,1.6325,1.6327,1.63245,1.63245,136100000.0
2008-08-07 07:40:00,1.63245,1.6326,1.63245,1.6325,167700000.0
2008-08-07 07:41:00,1.6325,1.63255,1.63245,1.63255,41700000.0
2008-08-07 07:42:00,1.63255,1.63255,1.6325,1.6325,84400000.0
2008-08-07 07:43:00,1.6325,1.6326,1.6324,1.6324,373400000.0
2008-08-07 07:44:00,1.63245,1.6325,1.63245,1.6325,115300000.0
2008-08-07 07:45:00,1.6325,1.6325,1.6325,1.6325,10200000.0
2008-08-07 07:46:00,1.6325,1.6325,1.6325,1.6325,8500000.0
2008-08-07 07:47:00,1.6325,1.6325,1.63245,1.63245,26300000.0
2008-08-07 07:48:00,1.6324,1.6324,1.63205,1.6321,167100000.0
2008-08-07 07:49:00,1.6321,1.6322,1.63205,1.6322,207900000.0
2008-08-07 07:50:00,1.6322,1.6322,1.6322,1.6322,148400000.0
2008-08-07 07:51:00,1.6322,1.63245,1.6322,1.63235,134600000.0
2008-08-07 07:52:00,1.63235,1.63245,1.6322,1.6322,130300000.0
2008-08-07 07:53:00,1.6323,1.63235,1.6322,1.6323,240900000.0
2008-08-07 07:54:00,1.63225,1.63235,1.6322,1.6323,220600000.0
2008-08-07 07:55:00,1.6323,1.63235,1.6322,1.63235,163900000.0
2008-08-07 07:56:00,1.63235,1.63245,1.63225,1.63245,198400000.0
2008-08-07 07:57:00,1.63245,1.6327,1.63245,1.6325,296200000.0
2008-08-07 07:58:00,1.6325,1.63275,1.6325,1.63255,235400000.0
2008-08-07 07:59:00,1.63255,1.63285,1.63255,1.6326,257700000.0
2008-08-07 08:00:00,1.6325,1.63275,1.6324,1.63255,382300000.0
2008-08-07 08:01:00,1.6326,1.63265,1.63225,1.6323,348600000.0
2008-08-07 08:02:00,1.6323,1.6324,1.63225,1.6323,417299998.0
2008-08-07 08:03:00,1.6323,1.6326,1.6323,1.6324,400300000.0
2008-08-07 08:04:00,1.6325,1.6328,1.6325,1.6325,478800000.0
2008-08-07 08:05:00,1.6325,1.63265,1.6324,1.6326,612300000.0
2008-08-07 08:06:00,1.6326,1.6326,1.63245,1.6326,233100000.0
2008-08-07 08:07:00,1.6326,1.6326,1.6323,1.6323,230100000.0
2008-08-07 08:08:00,1.63225,1.6324,1.632,1.6323,460200000.0
2008-08-07 08:09:00,1.6323,1.6325,1.6323,1.6323,337100000.0
2008-08-07 08:10:00,1.6323,1.6326,1.6323,1.6325,343000000.0
2008-08-07 08:11:00,1.6325,1.6325,1.6323,1.63245,311900000.0
2008-08-07 08:12:00,1.63245,1.6325,1.63225,1.63225,341000000.0
2008-08-07 08:13:00,1.6323,1.6323,1.6321,1.6323,466800000.0
2008-08-07 08:14:00,1.6323,1.6325,1.6322,1.63245,744600002.0
2008-08-07 08:15:00,1.6324,1.6325,1.6323,1.63245,605500000.0
2008-08-07 08:16:00,1.63245,1.6326,1.6324,1.6324,670999999.0
2008-08-07 08:17:00,1.6324,1.6325,1.6324,1.6324,628699996.0
2008-08-07 08:18:00,1.6325,1.6326,1.6323,1.6325,258500000.0
2008-08-07 08:19:00,1.6325,1.6326,1.6323,1.63235,311800000.0
2008-08-07 08:20:00,1.63235,1.6326,1.63235,1.6325,569300002.0
2008-08-07 08:21:00,1.6326,1.63325,1.63255,1.6331,269900000.0
2008-08-07 08:22:00,1.63305,1.6333,1.6329,1.63305,287700001.0
2008-08-07 08:23:00,1.6331,1.6332,1.63285,1.6329,351300000.0
2008-08-07 08:24:00,1.6329,1.6329,1.63245,1.63285,596500000.0
2008-08-07 08:25:00,1.63285,1.6329,1.6325,1.63255,409400000.0
2008-08-07 08:26:00,1.6325,1.6328,1.6325,1.6327,325500000.0
2008-08-07 08:27:00,1.6327,1.6331,1.6326,1.6331,511800000.0
2008-08-07 08:28:00,1.6331,1.6332,1.6327,1.6328,569500000.0
2008-08-07 08:29:00,1.6328,1.63295,1.6326,1.63265,291800000.0
2008-08-07 08:30:00,1.6327,1.6329,1.6326,1.63265,405900000.0
2008-08-07 08:31:00,1.6327,1.6327,1.6326,1.6327,354600000.0
2008-08-07 08:32:00,1.6327,1.6328,1.6324,1.6326,197000000.0
2008-08-07 08:33:00,1.6326,1.6327,1.63255,1.6327,93900000.0
2008-08-07 08:34:00,1.6327,1.6329,1.6325,1.6329,100000000.0
2008-08-07 08:35:00,1.6328,1.63315,1.6328,1.6329,110200000.0
2008-08-07 08:36:00,1.63295,1.633,1.63265,1.6327,192600000.0
2008-08-07 08:37:00,1.6327,1.6328,1.63265,1.6328,192100000.0
2008-08-07 08:38:00,1.6328,1.6329,1.6327,1.6329,113400000.0
2008-08-07 08:39:00,1.6329,1.6329,1.6327,1.6328,114600000.0
2008-08-07 08:40:00,1.6328,1.6328,1.6326,1.6327,146300000.0
2008-08-07 08:41:00,1.6327,1.6327,1.63265,1.6327,256400000.0
2008-08-07 08:42:00,1.6327,1.6328,1.63265,1.6327,113900000.0
2008-08-07 08:43:00,1.6327,1.6328,1.63255,1.6326,285500000.0
2008-08-07 08:44:00,1.6326,1.6327,1.6325,1.6326,405000000.0
2008-08-07 08:45:00,1.6326,1.6327,1.63255,1.63265,190000000.0
2008-08-07 08:46:00,1.63265,1.6329,1.6326,1.63275,144300000.0
2008-08-07 08:47:00,1.6328,1.6329,1.6326,1.6328,96100000.0
2008-08-07 08:48:00,1.6329,1.633,1.6327,1.63285,113400000.0
2008-08-07 08:49:00,1.63285,1.6331,1.6326,1.63265,151600000.0
2008-08-07 08:50:00,1.6327,1.6328,1.6326,1.6327,99800000.0
2008-08-07 08:51:00,1.6328,1.6328,1.63265,1.63265,67700000.0
2008-08-07 08:52:00,1.63265,1.6327,1.6325,1.6325,77200000.0
2008-08-07 08:53:00,1.63255,1.6327,1.6325,1.6327,123800000.0
2008-08-07 08:54:00,1.6327,1.6327,1.6324,1.6325,208300000.0
2008-08-07 08:55:00,1.6325,1.6327,1.6324,1.6327,51300000.0
2008-08-07 08:56:00,1.6325,1.6328,1.63245,1.6326,100200000.0
2008-08-07 08:57:00,1.6327,1.6327,1.6325,1.6326,36900000.0
2008-08-07 08:58:00,1.6326,1.6329,1.6326,1.6328,92800000.0
2008-08-07 08:59:00,1.6328,1.6331,1.6328,1.63295,113800000.0
2008-08-07 09:00:00,1.633,1.6331,1.6329,1.6329,111700000.0
2008-08-07 09:01:00,1.6329,1.6332,1.63285,1.6331,270600000.0
2008-08-07 09:02:00,1.6331,1.6331,1.6329,1.6329,119100000.0
2008-08-07 09:03:00,1.6329,1.6329,1.63255,1.6327,225300000.0
2008-08-07 09:04:00,1.6327,1.6327,1.6325,1.6326,100200000.0
2008-08-07 09:05:00,1.6326,1.6327,1.6325,1.6327,226500000.0
2008-08-07 09:06:00,1.6327,1.6327,1.6326,1.6326,62300000.0
2008-08-07 09:07:00,1.6326,1.6327,1.6325,1.6325,117200000.0
2008-08-07 09:08:00,1.6325,1.6326,1.6324,1.6325,425500000.0
2008-08-07 09:09:00,1.63245,1.6327,1.6324,1.6325,146200000.0
2008-08-07 09:10:00,1.6325,1.6326,1.63245,1.63255,114500000.0
2008-08-07 09:11:00,1.63255,1.63275,1.6325,1.63265,75900000.0
2008-08-07 09:12:00,1.63265,1.6328,1.6326,1.6327,165600000.0
2008-08-07 09:13:00,1.6326,1.6327,1.6326,1.6326,21800000.0
2008-08-07 09:14:00,1.6326,1.63265,1.6325,1.6325,127700000.0
2008-08-07 09:15:00,1.6325,1.6326,1.6325,1.6325,93900000.0
2008-08-07 09:16:00,1.6325,1.6325,1.6323,1.63235,88000000.0
2008-08-07 09:17:00,1.63235,1.6325,1.63235,1.6324,67900000.0
2008-08-07 09:18:00,1.6325,1.6325,1.6324,1.6324,30400000.0
2008-08-07 09:19:00,1.6325,1.6325,1.6324,1.6325,95500000.0
2008-08-07 09:20:00,1.6325,1.6326,1.63245,1.6326,48300000.0
2008-08-07 09:21:00,1.6325,1.6326,1.63245,1.6325,39600000.0
2008-08-07 09:22:00,1.6325,1.63275,1.6325,1.6327,54800000.0
2008-08-07 09:23:00,1.6327,1.6329,1.6327,1.6329,83800000.0
2008-08-07 09:24:00,1.6329,1.6331,1.6328,1.633,104000000.0
2008-08-07 09:25:00,1.633,1.6333,1.63295,1.6333,138300000.0
2008-08-07 09:26:00,1.6333,1.6334,1.6332,1.6333,72000000.0
2008-08-07 09:27:00,1.6333,1.6333,1.63325,1.6333,34900000.0
2008-08-07 09:28:00,1.6333,1.6333,1.6332,1.6333,99600000.0
2008-08-07 09:29:00,1.6333,1.6333,1.6329,1.633,143000000.0
2008-08-07 09:30:00,1.633,1.6331,1.6329,1.63295,52800000.0
2008-08-07 09:31:00,1.63305,1.6332,1.63285,1.6332,138400000.0
2008-08-07 09:32:00,1.6332,1.63325,1.6331,1.6332,58200000.0
2008-08-07 09:33:00,1.6331,1.6333,1.6331,1.6333,45000000.0
2008-08-07 09:34:00,1.6333,1.6334,1.6333,1.6333,18300000.0
2008-08-07 09:35:00,1.6333,1.6333,1.6333,1.6333,6800000.0
2008-08-07 09:36:00,1.6333,1.6334,1.6332,1.6332,78400000.0
2008-08-07 09:37:00,1.6332,1.6333,1.6332,1.6333,52600000.0
2008-08-07 09:38:00,1.6332,1.6333,1.6332,1.6333,56000000.0
2008-08-07 09:39:00,1.6332,1.6333,1.63315,1.63315,74700000.0
2008-08-07 09:40:00,1.63315,1.63315,1.6331,1.6331,49100000.0
2008-08-07 09:41:00,1.6331,1.6331,1.633,1.63305,85200000.0
2008-08-07 09:42:00,1.63305,1.63315,1.633,1.63315,44400000.0
2008-08-07 09:43:00,1.63315,1.6332,1.633,1.63305,111500000.0
2008-08-07 09:44:00,1.63305,1.63315,1.633,1.63315,112800000.0
2008-08-07 09:45:00,1.63315,1.6333,1.63315,1.63325,38300000.0
2008-08-07 09:46:00,1.6333,1.6333,1.6331,1.6332,87700000.0
2008-08-07 09:47:00,1.63315,1.63325,1.6331,1.63315,78800000.0
2008-08-07 09:48:00,1.63315,1.6333,1.63315,1.6332,19300000.0
2008-08-07 09:49:00,1.6332,1.6332,1.63315,1.63315,69800000.0
2008-08-07 09:50:00,1.63315,1.63315,1.63315,1.63315,8400000.0
2008-08-07 09:51:00,1.6332,1.6333,1.6331,1.6333,40800000.0
2008-08-07 09:52:00,1.6331,1.63325,1.63305,1.63305,145100000.0
2008-08-07 09:53:00,1.63315,1.63315,1.63305,1.6331,98800000.0
2008-08-07 09:54:00,1.6332,1.6332,1.6331,1.6332,53400000.0
2008-08-07 09:55:00,1.6332,1.6333,1.6332,1.6333,164100000.0
2008-08-07 09:56:00,1.6333,1.6333,1.6331,1.6331,89400000.0
2008-08-07 09:57:00,1.6332,1.6332,1.6331,1.63315,29400000.0
2008-08-07 09:58:00,1.63315,1.6333,1.6331,1.6333,37800000.0
2008-08-07 09:59:00,1.6332,1.6333,1.633,1.633,77300000.0
2008-08-07 10:00:00,1.633,1.63305,1.63295,1.633,60700000.0
2008-08-07 10:01:00,1.633,1.633,1.6329,1.6329,45500000.0
2008-08-07 10:02:00,1.6329,1.6332,1.6329,1.6331,119900000.0
2008-08-07 10:03:00,1.6332,1.63325,1.63295,1.633,103800000.0
2008-08-07 10:04:00,1.6331,1.6332,1.633,1.6332,92600000.0
2008-08-07 10:05:00,1.6331,1.6332,1.63295,1.63305,130400000.0
2008-08-07 10:06:00,1.63305,1.6331,1.633,1.63305,64800000.0
2008-08-07 10:07:00,1.63305,1.63305,1.6328,1.6328,88200000.0
2008-08-07 10:08:00,1.63275,1.6329,1.63275,1.6328,57700000.0
2008-08-07 10:09:00,1.6329,1.63295,1.6328,1.6329,79500000.0
2008-08-07 10:10:00,1.6329,1.6331,1.6328,1.63305,76200000.0
2008-08-07 10:11:00,1.63315,1.6332,1.633,1.63305,70600000.0
2008-08-07 10:12:00,1.63315,1.63315,1.63275,1.6328,84100000.0
2008-08-07 10:13:00,1.6328,1.6328,1.6324,1.63245,131400000.0
2008-08-07 10:14:00,1.63245,1.63255,1.6324,1.6324,113700000.0
2008-08-07 10:15:00,1.6324,1.6325,1.6322,1.6325,88600000.0
2008-08-07 10:16:00,1.6324,1.6326,1.6324,1.6325,78100000.0
2008-08-07 10:17:00,1.6325,1.6326,1.6325,1.6325,96900000.0
2008-08-07 10:18:00,1.6325,1.63265,1.6325,1.63265,87000000.0
2008-08-07 10:19:00,1.63265,1.6327,1.63235,1.63245,243400000.0
2008-08-07 10:20:00,1.63245,1.6326,1.63225,1.6323,124600000.0
2008-08-07 10:21:00,1.6323,1.6324,1.63225,1.63225,152100001.0
2008-08-07 10:22:00,1.63235,1.63235,1.63225,1.6323,76900000.0
2008-08-07 10:23:00,1.6323,1.6323,1.6322,1.6323,35000000.0
2008-08-07 10:24:00,1.63225,1.6329,1.63225,1.6327,265200000.0
2008-08-07 10:25:00,1.6328,1.6328,1.6327,1.6328,39700000.0
2008-08-07 10:26:00,1.6328,1.6329,1.63275,1.6328,58300000.0
2008-08-07 10:27:00,1.6328,1.633,1.6328,1.6329,74100000.0
2008-08-07 10:28:00,1.63285,1.6329,1.6328,1.6328,146500000.0
2008-08-07 10:29:00,1.6328,1.6329,1.6327,1.63275,121500000.0
2008-08-07 10:30:00,1.6328,1.6328,1.6326,1.63265,37700000.0
2008-08-07 10:31:00,1.63265,1.6328,1.63265,1.6328,30100000.0
2008-08-07 10:32:00,1.6328,1.6329,1.63275,1.6329,109500000.0
2008-08-07 10:33:00,1.6329,1.633,1.63275,1.63275,104900000.0
2008-08-07 10:34:00,1.63275,1.6328,1.6327,1.6328,58100000.0
2008-08-07 10:35:00,1.6327,1.6328,1.6327,1.63275,61000000.0
2008-08-07 10:36:00,1.6328,1.63295,1.6327,1.6327,105200001.0
2008-08-07 10:37:00,1.6328,1.6328,1.6327,1.6327,22600000.0
2008-08-07 10:38:00,1.6327,1.6332,1.6327,1.6331,120700000.0
2008-08-07 10:39:00,1.6332,1.6333,1.633,1.63315,167200000.0
2008-08-07 10:40:00,1.63315,1.6332,1.63305,1.6332,57600000.0
2008-08-07 10:41:00,1.6332,1.6332,1.6331,1.6331,18900000.0
2008-08-07 10:42:00,1.6332,1.6332,1.63295,1.63295,147900000.0
2008-08-07 10:43:00,1.63295,1.6333,1.63295,1.6333,125800000.0
2008-08-07 10:44:00,1.6333,1.6334,1.6331,1.63325,61300000.0
2008-08-07 10:45:00,1.6333,1.6333,1.63325,1.6333,17100000.0
2008-08-07 10:46:00,1.6333,1.63335,1.63315,1.6332,131500000.0
2008-08-07 10:47:00,1.6332,1.6333,1.6332,1.63325,74400000.0
2008-08-07 10:48:00,1.63325,1.6333,1.6329,1.633,48200000.0
2008-08-07 10:49:00,1.63295,1.6331,1.63285,1.63285,62600000.0
2008-08-07 10:50:00,1.63285,1.633,1.6327,1.63275,177700000.0
2008-08-07 10:51:00,1.63285,1.633,1.63275,1.63295,190000000.0
2008-08-07 10:52:00,1.63295,1.6331,1.63295,1.6331,69400000.0
2008-08-07 10:53:00,1.6331,1.6331,1.633,1.633,38500000.0
2008-08-07 10:54:00,1.6331,1.6332,1.63295,1.633,22400000.0
2008-08-07 10:55:00,1.633,1.633,1.633,1.633,22400000.0
2008-08-07 10:56:00,1.633,1.6333,1.633,1.6333,63600000.0
2008-08-07 10:57:00,1.6332,1.6332,1.6331,1.6331,55400000.0
2008-08-07 10:58:00,1.6331,1.6333,1.6331,1.63325,97900000.0
2008-08-07 10:59:00,1.63325,1.63335,1.6332,1.6333,26100000.0
2008-08-07 11:00:00,1.6333,1.6333,1.6332,1.6332,93800000.0
2008-08-07 11:01:00,1.6332,1.6332,1.6332,1.6332,25100000.0
2008-08-07 11:02:00,1.6332,1.6332,1.6331,1.6331,52700000.0
2008-08-07 11:03:00,1.6331,1.6331,1.633,1.6331,80000000.0
2008-08-07 11:04:00,1.6331,1.6331,1.633,1.633,85400000.0
2008-08-07 11:05:00,1.633,1.6332,1.633,1.63305,108900000.0
2008-08-07 11:06:00,1.6331,1.6333,1.633,1.6331,117000000.0
2008-08-07 11:07:00,1.6332,1.6332,1.63305,1.6331,127500000.0
2008-08-07 11:08:00,1.63315,1.6332,1.6331,1.63315,107800000.0
2008-08-07 11:09:00,1.63315,1.6333,1.63315,1.6333,35300000.0
2008-08-07 11:10:00,1.6332,1.6333,1.63315,1.6333,86200000.0
2008-08-07 11:11:00,1.6332,1.63335,1.6332,1.63325,44100000.0
2008-08-07 11:12:00,1.63325,1.6333,1.63315,1.63325,55900000.0
2008-08-07 11:13:00,1.63325,1.6333,1.63315,1.6332,36300000.0
2008-08-07 11:14:00,1.6332,1.6333,1.63315,1.6332,34400000.0
2008-08-07 11:15:00,1.6332,1.6333,1.6332,1.6332,66300000.0
2008-08-07 11:16:00,1.6332,1.6333,1.6332,1.6332,71300000.0
2008-08-07 11:17:00,1.6332,1.6333,1.63315,1.63315,86200000.0
2008-08-07 11:18:00,1.6332,1.6333,1.63315,1.6332,48400000.0
2008-08-07 11:19:00,1.6333,1.6333,1.6332,1.6332,33900000.0
2008-08-07 11:20:00,1.6332,1.6333,1.63315,1.63325,73700000.0
2008-08-07 11:21:00,1.63325,1.63345,1.6332,1.63325,159400000.0
2008-08-07 11:22:00,1.6333,1.6334,1.63325,1.6333,92600000.0
2008-08-07 11:23:00,1.6333,1.6333,1.6332,1.63325,109300000.0
2008-08-07 11:24:00,1.63325,1.63335,1.63315,1.63315,100400000.0
2008-08-07 11:25:00,1.63315,1.6333,1.6331,1.6331,142000000.0
2008-08-07 11:26:00,1.6331,1.6332,1.63305,1.6331,170100000.0
2008-08-07 11:27:00,1.6331,1.6332,1.6331,1.6331,33700000.0
2008-08-07 11:28:00,1.6331,1.6332,1.63305,1.63315,91400000.0
2008-08-07 11:29:00,1.63315,1.6332,1.6331,1.6331,70900000.0
2008-08-07 11:30:00,1.6331,1.6332,1.6331,1.6331,18900000.0
2008-08-07 11:31:00,1.6331,1.6332,1.6331,1.6331,44800000.0
2008-08-07 11:32:00,1.6331,1.6331,1.6329,1.63305,122000000.0
2008-08-07 11:33:00,1.63305,1.63315,1.63295,1.633,67000000.0
2008-08-07 11:34:00,1.633,1.6332,1.63295,1.6332,161500000.0
2008-08-07 11:35:00,1.6332,1.6332,1.6331,1.6332,44100000.0
2008-08-07 11:36:00,1.6332,1.6334,1.6332,1.6333,68400000.0
2008-08-07 11:37:00,1.6333,1.63355,1.6333,1.63355,121500000.0
2008-08-07 11:38:00,1.63355,1.63355,1.6334,1.6334,71800000.0
2008-08-07 11:39:00,1.6334,1.6335,1.6334,1.6334,16400000.0
2008-08-07 11:40:00,1.63345,1.6335,1.6334,1.6334,57800000.0
2008-08-07 11:41:00,1.6334,1.6334,1.6332,1.6332,81100000.0
2008-08-07 11:42:00,1.6333,1.6334,1.63315,1.63315,117000000.0
2008-08-07 11:43:00,1.63315,1.63315,1.63295,1.63305,103500000.0
2008-08-07 11:44:00,1.633,1.6331,1.63295,1.633,40400000.0
2008-08-07 11:45:00,1.633,1.63315,1.633,1.6331,94600000.0
2008-08-07 11:46:00,1.6331,1.6331,1.6331,1.6331,6400000.0
2008-08-07 11:47:00,1.6331,1.6332,1.63305,1.63315,49200000.0
2008-08-07 11:48:00,1.63315,1.6334,1.63305,1.6333,137400000.0
2008-08-07 11:49:00,1.6333,1.6333,1.6332,1.6332,77800000.0
2008-08-07 11:50:00,1.6332,1.6332,1.6332,1.6332,18700000.0
2008-08-07 11:51:00,1.6332,1.6332,1.6332,1.6332,52200000.0
2008-08-07 11:52:00,1.6332,1.6333,1.633,1.6333,82100000.0
2008-08-07 11:53:00,1.6333,1.6334,1.63325,1.63325,153200001.0
2008-08-07 11:54:00,1.6334,1.6334,1.6331,1.63325,131000000.0
2008-08-07 11:55:00,1.6333,1.6334,1.63315,1.6333,176900000.0
2008-08-07 11:56:00,1.6334,1.6336,1.63325,1.6335,218100000.0
2008-08-07 11:57:00,1.6335,1.6336,1.63325,1.6334,218700000.0
2008-08-07 11:58:00,1.6333,1.6336,1.6333,1.6334,194899999.0
2008-08-07 11:59:00,1.6335,1.6336,1.63345,1.6336,114500000.0
2008-08-07 12:00:00,1.6336,1.6337,1.63345,1.6335,170400000.0
2008-08-07 12:01:00,1.6335,1.6335,1.6334,1.63345,113300000.0
2008-08-07 12:02:00,1.6335,1.6335,1.6334,1.6334,38000000.0
2008-08-07 12:03:00,1.6334,1.6334,1.6333,1.6333,46600000.0
2008-08-07 12:04:00,1.63325,1.6333,1.63325,1.6333,26400000.0
2008-08-07 12:05:00,1.63335,1.63335,1.6333,1.6333,12500000.0
2008-08-07 12:06:00,1.63335,1.63335,1.63305,1.6331,94000000.0
2008-08-07 12:07:00,1.63305,1.6331,1.63295,1.63295,179300000.0
2008-08-07 12:08:00,1.63295,1.633,1.6328,1.63285,110900000.0
2008-08-07 12:09:00,1.63285,1.633,1.63285,1.6329,88600000.0
2008-08-07 12:10:00,1.6329,1.6329,1.6328,1.6328,100700000.0
2008-08-07 12:11:00,1.6328,1.6328,1.63275,1.6328,24900000.0
2008-08-07 12:12:00,1.6328,1.6328,1.6326,1.63265,34200000.0
2008-08-07 12:13:00,1.6327,1.6327,1.63265,1.6327,18100000.0
2008-08-07 12:14:00,1.6327,1.63295,1.6327,1.6329,94400000.0
2008-08-07 12:15:00,1.6328,1.6329,1.63265,1.6327,119500000.0
2008-08-07 12:16:00,1.6327,1.6329,1.6327,1.63275,96200000.0
2008-08-07 12:17:00,1.63275,1.6329,1.63275,1.6329,66000000.0
2008-08-07 12:18:00,1.6329,1.6333,1.6328,1.6332,250800000.0
2008-08-07 12:19:00,1.6332,1.6333,1.63295,1.6332,321100000.0
2008-08-07 12:20:00,1.6332,1.63365,1.6332,1.63345,218700000.0
2008-08-07 12:21:00,1.6334,1.6338,1.6333,1.63365,183300000.0
2008-08-07 12:22:00,1.63365,1.6337,1.63365,1.6337,35700000.0
2008-08-07 12:23:00,1.6337,1.634,1.6335,1.63365,197400000.0
2008-08-07 12:24:00,1.63365,1.63375,1.63345,1.6337,204800000.0
2008-08-07 12:25:00,1.63365,1.6338,1.63365,1.6337,72900000.0
2008-08-07 12:26:00,1.6337,1.6339,1.6337,1.6337,136000000.0
2008-08-07 12:27:00,1.6338,1.6338,1.6336,1.6336,154300000.0
2008-08-07 12:28:00,1.63365,1.6337,1.6336,1.6336,30300000.0
2008-08-07 12:29:00,1.6336,1.6337,1.6336,1.63365,38200000.0
2008-08-07 12:30:00,1.63365,1.6337,1.63355,1.63355,46900000.0
2008-08-07 12:31:00,1.63355,1.6338,1.63355,1.6338,113900000.0
2008-08-07 12:32:00,1.6338,1.6338,1.6336,1.6336,71900000.0
2008-08-07 12:33:00,1.6337,1.6337,1.6336,1.6336,74600000.0
2008-08-07 12:34:00,1.6336,1.6336,1.6332,1.6332,373100002.0
2008-08-07 12:35:00,1.6333,1.6333,1.63295,1.6332,244700000.0
2008-08-07 12:36:00,1.6332,1.6333,1.6329,1.63305,158700000.0
2008-08-07 12:37:00,1.633,1.6331,1.63295,1.63305,161300000.0
2008-08-07 12:38:00,1.63305,1.63315,1.633,1.6331,130800000.0
2008-08-07 12:39:00,1.6331,1.6331,1.6328,1.6329,172400000.0
2008-08-07 12:40:00,1.6329,1.6329,1.63285,1.6329,53400000.0
2008-08-07 12:41:00,1.6329,1.6329,1.6327,1.6327,149000000.0
2008-08-07 12:42:00,1.6327,1.63285,1.6327,1.6327,95000000.0
2008-08-07 12:43:00,1.6328,1.6328,1.6324,1.63245,227600000.0
2008-08-07 12:44:00,1.63245,1.63265,1.6324,1.6325,184900000.0
2008-08-07 12:45:00,1.6326,1.6327,1.6325,1.6326,126300000.0
2008-08-07 12:46:00,1.6326,1.6328,1.6325,1.6327,206200000.0
2008-08-07 12:47:00,1.63275,1.6328,1.6327,1.6327,63200000.0
2008-08-07 12:48:00,1.6327,1.6328,1.6327,1.63275,82000000.0
2008-08-07 12:49:00,1.63275,1.63275,1.6327,1.6327,29700000.0
2008-08-07 12:50:00,1.6327,1.6327,1.6327,1.6327,31300000.0
2008-08-07 12:51:00,1.6327,1.6328,1.6326,1.63265,93300000.0
2008-08-07 12:52:00,1.6326,1.6327,1.6326,1.63265,83900000.0
2008-08-07 12:53:00,1.6327,1.6327,1.6326,1.6327,39100000.0
2008-08-07 12:54:00,1.6327,1.6328,1.6327,1.6327,171400000.0
2008-08-07 12:55:00,1.6327,1.63275,1.63265,1.63275,138700000.0
2008-08-07 12:56:00,1.63275,1.6328,1.6327,1.6327,108400000.0
2008-08-07 12:57:00,1.63265,1.6327,1.63265,1.63265,30000000.0
2008-08-07 12:58:00,1.6327,1.6327,1.6326,1.6327,86100000.0
2008-08-07 12:59:00,1.6327,1.6327,1.6323,1.6323,190100000.0
2008-08-07 13:00:00,1.6323,1.6325,1.6322,1.6325,152300000.0
2008-08-07 13:01:00,1.6325,1.63275,1.6325,1.63255,151600000.0
2008-08-07 13:02:00,1.63255,1.6327,1.63225,1.6323,224500000.0
2008-08-07 13:03:00,1.6323,1.6327,1.63225,1.63255,215400000.0
2008-08-07 13:04:00,1.63255,1.63255,1.6324,1.63255,116800000.0
2008-08-07 13:05:00,1.63255,1.6327,1.63255,1.6326,73100000.0
2008-08-07 13:06:00,1.6326,1.6327,1.6326,1.6327,26200000.0
2008-08-07 13:07:00,1.6327,1.6328,1.6325,1.63255,64800000.0
2008-08-07 13:08:00,1.63255,1.6326,1.63255,1.6326,60700000.0
2008-08-07 13:09:00,1.6326,1.6326,1.6324,1.6325,115700000.0
2008-08-07 13:10:00,1.6326,1.6326,1.6325,1.6326,67900000.0
2008-08-07 13:11:00,1.6326,1.6326,1.6326,1.6326,24500000.0
2008-08-07 13:12:00,1.6325,1.6326,1.63245,1.6326,75700000.0
2008-08-07 13:13:00,1.6325,1.63255,1.6323,1.63245,194500000.0
2008-08-07 13:14:00,1.63245,1.6326,1.63245,1.6325,115800000.0
2008-08-07 13:15:00,1.6325,1.63255,1.6324,1.63255,73700000.0
2008-08-07 13:16:00,1.6326,1.6326,1.6325,1.6325,11100000.0
2008-08-07 13:17:00,1.6326,1.6326,1.6324,1.6325,88200000.0
2008-08-07 13:18:00,1.6325,1.6326,1.63235,1.6325,164600000.0
2008-08-07 13:19:00,1.63255,1.6327,1.63245,1.63265,105900000.0
2008-08-07 13:20:00,1.63265,1.6327,1.6326,1.6326,119500000.0
2008-08-07 13:21:00,1.6326,1.6326,1.6326,1.6326,12400000.0
2008-08-07 13:22:00,1.6326,1.6326,1.6326,1.6326,48900000.0
2008-08-07 13:23:00,1.63255,1.6326,1.63255,1.6326,10500000.0
2008-08-07 13:24:00,1.63255,1.63255,1.63235,1.6324,16100000.0
2008-08-07 13:25:00,1.63235,1.6326,1.63235,1.6326,10400000.0
2008-08-07 13:26:00,1.6326,1.6326,1.63255,1.6326,10700000.0
2008-08-07 13:27:00,1.6326,1.63265,1.63255,1.6326,28200000.0
2008-08-07 13:28:00,1.63255,1.6326,1.6325,1.6326,16400000.0
2008-08-07 13:29:00,1.6326,1.6326,1.6325,1.63255,34300000.0
2008-08-07 13:30:00,1.63255,1.63255,1.6324,1.6324,8000000.0
2008-08-07 13:31:00,1.63245,1.63245,1.6324,1.6324,4400000.0
2008-08-07 13:32:00,1.63235,1.6324,1.63235,1.6324,8300000.0
2008-08-07 13:33:00,1.6324,1.6324,1.63235,1.6324,7800000.0
2008-08-07 13:34:00,1.6324,1.6325,1.6324,1.6325,22300000.0
2008-08-07 13:35:00,1.6325,1.6325,1.63245,1.63245,10000000.0
2008-08-07 13:36:00,1.63255,1.63275,1.63245,1.63255,63900000.0
2008-08-07 13:37:00,1.63255,1.63275,1.63255,1.6327,33300000.0
2008-08-07 13:38:00,1.63265,1.63265,1.63265,1.63265,11200000.0
2008-08-07 13:39:00,1.63263,1.63269,1.63232,1.63253,180500000.0
2008-08-07 13:40:00,1.6326,1.63275,1.6326,1.63275,32600000.0
2008-08-07 13:41:00,1.63275,1.63275,1.63275,1.63275,2000000.0
2008-08-07 13:42:00,1.63285,1.63285,1.63265,1.63265,22200000.0
2008-08-07 13:43:00,1.6326,1.6326,1.63245,1.6326,24100000.0
2008-08-07 13:44:00,1.6326,1.6328,1.6326,1.6326,66600000.0
2008-08-07 13:45:00,1.63265,1.63295,1.6326,1.6329,48400000.0
2008-08-07 13:46:00,1.6329,1.633,1.63285,1.63295,64200000.0
2008-08-07 13:47:00,1.6329,1.63295,1.63285,1.63285,24300000.0
2008-08-07 13:48:00,1.63285,1.63285,1.63275,1.6328,13000000.0
2008-08-07 13:49:00,1.6328,1.6328,1.63275,1.6328,53800000.0
2008-08-07 13:50:00,1.6328,1.6329,1.63275,1.63275,82400000.0
2008-08-07 13:51:00,1.63275,1.6328,1.6326,1.6327,58200000.0
2008-08-07 13:52:00,1.6326,1.6327,1.63245,1.63245,73900000.0
2008-08-07 13:53:00,1.6325,1.6327,1.6325,1.6326,97700000.0
2008-08-07 13:54:00,1.6326,1.6326,1.6326,1.6326,20000000.0
2008-08-07 13:55:00,1.6326,1.6327,1.63255,1.6326,59300000.0
2008-08-07 13:56:00,1.6326,1.6326,1.6326,1.6326,60800000.0
2008-08-07 13:57:00,1.6326,1.6326,1.63255,1.63255,143900000.0
2008-08-07 13:58:00,1.6326,1.6326,1.63255,1.63255,47100000.0
2008-08-07 13:59:00,1.63255,1.6328,1.63255,1.63275,121600000.0
2008-08-07 14:00:00,1.63275,1.6328,1.6326,1.63265,189700000.0
2008-08-07 14:01:00,1.6327,1.6327,1.6325,1.6325,45000000.0
2008-08-07 14:02:00,1.63255,1.6326,1.6324,1.6325,36100000.0
2008-08-07 14:03:00,1.6325,1.6325,1.6324,1.63245,66000000.0
2008-08-07 14:04:00,1.6325,1.6325,1.6324,1.6324,27000000.0
2008-08-07 14:05:00,1.63245,1.6325,1.63235,1.63235,37400000.0
2008-08-07 14:06:00,1.63235,1.6324,1.63235,1.6324,41400000.0
2008-08-07 14:07:00,1.6324,1.6328,1.6324,1.63265,128800000.0
2008-08-07 14:08:00,1.63265,1.63265,1.6325,1.6325,65600000.0
2008-08-07 14:09:00,1.6326,1.6326,1.6323,1.6323,187800000.0
2008-08-07 14:10:00,1.63225,1.6323,1.632,1.63215,166900000.0
2008-08-07 14:11:00,1.63215,1.6322,1.632,1.63205,171900000.0
2008-08-07 14:12:00,1.63215,1.6323,1.6319,1.63225,177899999.0
2008-08-07 14:13:00,1.63215,1.6323,1.6321,1.6322,165600000.0
2008-08-07 14:14:00,1.6322,1.6323,1.63205,1.63205,172700000.0
2008-08-07 14:15:00,1.6321,1.6323,1.6321,1.63215,103100000.0
2008-08-07 14:16:00,1.63215,1.63215,1.6319,1.6319,184100000.0
2008-08-07 14:17:00,1.6319,1.6321,1.6319,1.632,43000000.0
2008-08-07 14:18:00,1.632,1.6321,1.63195,1.632,251800000.0
2008-08-07 14:19:00,1.632,1.632,1.6319,1.6319,147200000.0
2008-08-07 14:20:00,1.63195,1.63205,1.63195,1.632,118500000.0
2008-08-07 14:21:00,1.632,1.63215,1.632,1.632,107600000.0
2008-08-07 14:22:00,1.63205,1.63215,1.63205,1.63205,70600000.0
2008-08-07 14:23:00,1.63205,1.6322,1.632,1.63205,110100000.0
2008-08-07 14:24:00,1.63205,1.6322,1.63195,1.632,128900000.0
2008-08-07 14:25:00,1.632,1.6321,1.63195,1.63195,105100000.0
2008-08-07 14:26:00,1.63195,1.6321,1.63195,1.63195,89600000.0
2008-08-07 14:27:00,1.632,1.6321,1.63185,1.63195,170000000.0
2008-08-07 14:28:00,1.63195,1.6321,1.6319,1.63205,169800000.0
2008-08-07 14:29:00,1.63205,1.6322,1.6319,1.6321,191400000.0
2008-08-07 14:30:00,1.6319,1.6321,1.6315,1.6315,357399999.0
2008-08-07 14:31:00,1.63155,1.63155,1.63095,1.6311,368100000.0
2008-08-07 14:32:00,1.6311,1.6313,1.631,1.6312,253700000.0
2008-08-07 14:33:00,1.6312,1.6317,1.6312,1.6317,515000000.0
2008-08-07 14:34:00,1.6316,1.632,1.63145,1.6319,521500001.0
2008-08-07 14:35:00,1.6319,1.6322,1.6318,1.632,601800000.0
2008-08-07 14:36:00,1.6319,1.632,1.6311,1.6313,474600000.0
2008-08-07 14:37:00,1.6313,1.6316,1.63115,1.63135,532800000.0
2008-08-07 14:38:00,1.6313,1.6315,1.6309,1.631,309000000.0
2008-08-07 14:39:00,1.631,1.6312,1.63085,1.6309,345700000.0
2008-08-07 14:40:00,1.6309,1.6314,1.6309,1.6312,349000000.0
2008-08-07 14:41:00,1.63115,1.6313,1.6308,1.6313,373200000.0
2008-08-07 14:42:00,1.6313,1.6313,1.631,1.6312,282700000.0
2008-08-07 14:43:00,1.6312,1.63185,1.6312,1.6314,287700000.0
2008-08-07 14:44:00,1.6314,1.6315,1.63095,1.6311,392800000.0
2008-08-07 14:45:00,1.6312,1.6312,1.631,1.6311,355300000.0
2008-08-07 14:46:00,1.6311,1.6315,1.631,1.6314,242700000.0
2008-08-07 14:47:00,1.6313,1.6314,1.63125,1.63125,204500000.0
2008-08-07 14:48:00,1.63125,1.6315,1.6312,1.6313,193300000.0
2008-08-07 14:49:00,1.6313,1.63145,1.6311,1.6311,182400000.0
2008-08-07 14:50:00,1.6311,1.6314,1.6311,1.63135,218500000.0
2008-08-07 14:51:00,1.6314,1.6314,1.631,1.63115,429000001.0
2008-08-07 14:52:00,1.63115,1.6313,1.6309,1.6312,372400000.0
2008-08-07 14:53:00,1.6311,1.6314,1.63105,1.6312,278200000.0
2008-08-07 14:54:00,1.6312,1.6312,1.6308,1.6309,308000000.0
2008-08-07 14:55:00,1.63085,1.6313,1.63085,1.63115,482600001.0
2008-08-07 14:56:00,1.6311,1.6313,1.6308,1.6309,481600001.0
2008-08-07 14:57:00,1.631,1.631,1.6308,1.631,346000001.0
2008-08-07 14:58:00,1.631,1.6311,1.63045,1.63055,395500000.0
2008-08-07 14:59:00,1.63055,1.6307,1.63035,1.6306,493400000.0
2008-08-07 15:00:00,1.6306,1.6307,1.6303,1.6303,489900001.0
2008-08-07 15:01:00,1.6303,1.6303,1.6297,1.6301,366400000.0
2008-08-07 15:02:00,1.6301,1.6302,1.63,1.6301,279700000.0
2008-08-07 15:03:00,1.6301,1.6303,1.6299,1.6299,316099999.0
2008-08-07 15:04:00,1.6299,1.63005,1.6296,1.6297,409200000.0
2008-08-07 15:05:00,1.6297,1.6299,1.62965,1.6298,498800000.0
2008-08-07 15:06:00,1.6298,1.63,1.6297,1.63,211800002.0
2008-08-07 15:07:00,1.63,1.6301,1.6299,1.6301,281900000.0
2008-08-07 15:08:00,1.6301,1.6302,1.6299,1.63,185400000.0
2008-08-07 15:09:00,1.63,1.6301,1.62985,1.63,138300000.0
2008-08-07 15:10:00,1.63,1.6302,1.63,1.6302,288100000.0
2008-08-07 15:11:00,1.6302,1.63035,1.6302,1.6302,194300000.0
2008-08-07 15:12:00,1.63025,1.6304,1.63015,1.6302,220100000.0
2008-08-07 15:13:00,1.6302,1.6305,1.6302,1.6303,153600000.0
2008-08-07 15:14:00,1.6303,1.6303,1.63005,1.6301,128100000.0
2008-08-07 15:15:00,1.6301,1.6303,1.6301,1.6302,112900000.0
2008-08-07 15:16:00,1.6302,1.6304,1.6302,1.6302,206300000.0
2008-08-07 15:17:00,1.6302,1.63025,1.63,1.6301,300900000.0
2008-08-07 15:18:00,1.6301,1.6302,1.63005,1.6301,187600000.0
2008-08-07 15:19:00,1.6301,1.6304,1.6301,1.63025,233000000.0
2008-08-07 15:20:00,1.63025,1.6303,1.6301,1.63015,142900000.0
2008-08-07 15:21:00,1.63015,1.6302,1.63005,1.63015,137400000.0
2008-08-07 15:22:00,1.63015,1.6302,1.6301,1.6301,71700000.0
2008-08-07 15:23:00,1.6301,1.6302,1.6301,1.6302,92000000.0
2008-08-07 15:24:00,1.6302,1.6303,1.6302,1.6303,124000000.0
2008-08-07 15:25:00,1.6303,1.63045,1.6301,1.6301,387500002.0
2008-08-07 15:26:00,1.6302,1.6304,1.6301,1.6301,271200000.0
2008-08-07 15:27:00,1.6301,1.6301,1.62975,1.6301,252500000.0
2008-08-07 15:28:00,1.6301,1.6303,1.6301,1.6302,187100000.0
2008-08-07 15:29:00,1.6301,1.6302,1.62975,1.62975,195600000.0
2008-08-07 15:30:00,1.62975,1.6299,1.62965,1.62965,180700000.0
2008-08-07 15:31:00,1.62965,1.6299,1.62965,1.6298,80100000.0
2008-08-07 15:32:00,1.6298,1.6299,1.6297,1.6297,114000000.0
2008-08-07 15:33:00,1.6297,1.6298,1.6296,1.6296,158700000.0
2008-08-07 15:34:00,1.6296,1.6296,1.62915,1.62955,429599999.0
2008-08-07 15:35:00,1.6296,1.62965,1.62935,1.62945,218100000.0
2008-08-07 15:36:00,1.62945,1.62945,1.62905,1.6293,281000000.0
2008-08-07 15:37:00,1.6293,1.6294,1.62925,1.6294,158400000.0
2008-08-07 15:38:00,1.6294,1.6295,1.6293,1.6294,167900000.0
2008-08-07 15:39:00,1.6294,1.6297,1.6293,1.6296,139000000.0
2008-08-07 15:40:00,1.6296,1.6296,1.6295,1.6296,141600000.0
2008-08-07 15:41:00,1.6295,1.6295,1.62935,1.6294,129100000.0
2008-08-07 15:42:00,1.6294,1.6296,1.6294,1.6295,85700000.0
2008-08-07 15:43:00,1.6295,1.6297,1.6295,1.6295,118700000.0
2008-08-07 15:44:00,1.6295,1.6297,1.6295,1.6295,111000000.0
2008-08-07 15:45:00,1.6295,1.62955,1.62935,1.6295,118800000.0
2008-08-07 15:46:00,1.6295,1.6296,1.6294,1.6295,140100000.0
2008-08-07 15:47:00,1.6295,1.6296,1.62935,1.62935,221400000.0
2008-08-07 15:48:00,1.6295,1.6296,1.6293,1.6295,269400000.0
2008-08-07 15:49:00,1.6296,1.6297,1.6295,1.62965,156000000.0
2008-08-07 15:50:00,1.62965,1.6299,1.6296,1.6298,159400000.0
2008-08-07 15:51:00,1.6298,1.6299,1.62965,1.62975,261700000.0
2008-08-07 15:52:00,1.62975,1.63,1.6297,1.6299,313300000.0
2008-08-07 15:53:00,1.62975,1.6299,1.62955,1.6296,237900000.0
2008-08-07 15:54:00,1.6296,1.6299,1.62955,1.6298,146700000.0
2008-08-07 15:55:00,1.6298,1.6299,1.6297,1.6298,106900000.0
2008-08-07 15:56:00,1.6299,1.63,1.6298,1.6299,140700000.0
2008-08-07 15:57:00,1.6299,1.6299,1.6297,1.6297,178900000.0
2008-08-07 15:58:00,1.6297,1.6299,1.6297,1.62975,115400000.0
2008-08-07 15:59:00,1.62975,1.6298,1.6296,1.6297,165100000.0
2008-08-07 16:00:00,1.6297,1.6303,1.6297,1.63025,350500000.0
2008-08-07 16:01:00,1.63025,1.6311,1.63015,1.631,263600000.0
2008-08-07 16:02:00,1.631,1.631,1.6304,1.6307,302400001.0
2008-08-07 16:03:00,1.63065,1.6309,1.6306,1.6307,299000000.0
2008-08-07 16:04:00,1.6307,1.6309,1.6306,1.63065,327300000.0
2008-08-07 16:05:00,1.63065,1.6313,1.6306,1.6312,225300000.0
2008-08-07 16:06:00,1.6313,1.6322,1.63115,1.6319,470500002.0
2008-08-07 16:07:00,1.63185,1.632,1.6316,1.6318,392100000.0
2008-08-07 16:08:00,1.6319,1.632,1.63165,1.63175,247500000.0
2008-08-07 16:09:00,1.6318,1.6318,1.6314,1.63145,173600000.0
2008-08-07 16:10:00,1.63145,1.6315,1.63115,1.63115,134900000.0
2008-08-07 16:11:00,1.6312,1.6312,1.631,1.6311,116300000.0
2008-08-07 16:12:00,1.6311,1.6313,1.631,1.63125,312600000.0
2008-08-07 16:13:00,1.63125,1.6313,1.6308,1.63085,495500000.0
2008-08-07 16:14:00,1.63085,1.6309,1.63075,1.6309,287800000.0
2008-08-07 16:15:00,1.6309,1.63115,1.6309,1.6309,140400000.0
2008-08-07 16:16:00,1.631,1.6311,1.63085,1.631,239500000.0
2008-08-07 16:17:00,1.631,1.6312,1.6309,1.63115,89900000.0
2008-08-07 16:18:00,1.63115,1.6313,1.6311,1.6312,141800000.0
2008-08-07 16:19:00,1.6312,1.6313,1.63095,1.63125,66700000.0
2008-08-07 16:20:00,1.63125,1.6314,1.63125,1.6313,106000000.0
2008-08-07 16:21:00,1.6313,1.6314,1.6311,1.6313,82200000.0
2008-08-07 16:22:00,1.6313,1.6313,1.63115,1.63115,51500000.0
2008-08-07 16:23:00,1.63115,1.6313,1.63105,1.6312,82900000.0
2008-08-07 16:24:00,1.6312,1.6312,1.6311,1.6312,44300000.0
2008-08-07 16:25:00,1.6312,1.6312,1.6311,1.6312,58000000.0
2008-08-07 16:26:00,1.6312,1.6313,1.631,1.631,84700000.0
2008-08-07 16:27:00,1.63105,1.6312,1.631,1.63105,119400000.0
2008-08-07 16:28:00,1.6311,1.6313,1.63105,1.6312,57300000.0
2008-08-07 16:29:00,1.63115,1.6313,1.631,1.63105,94800000.0
2008-08-07 16:30:00,1.63105,1.63125,1.631,1.6311,114500000.0
2008-08-07 16:31:00,1.6311,1.6312,1.631,1.6311,71100000.0
2008-08-07 16:32:00,1.6311,1.6313,1.6311,1.6312,53100000.0
2008-08-07 16:33:00,1.6312,1.6312,1.631,1.6311,77600000.0
2008-08-07 16:34:00,1.6311,1.6312,1.63105,1.6311,32900000.0
2008-08-07 16:35:00,1.6311,1.63115,1.63095,1.631,182600000.0
2008-08-07 16:36:00,1.631,1.6312,1.6307,1.6308,218900000.0
2008-08-07 16:37:00,1.6308,1.6308,1.6306,1.6307,103100000.0
2008-08-07 16:38:00,1.6307,1.6307,1.6306,1.6306,117000000.0
2008-08-07 16:39:00,1.6306,1.6307,1.6305,1.6305,115100000.0
2008-08-07 16:40:00,1.6305,1.6306,1.63015,1.6304,202200000.0
2008-08-07 16:41:00,1.6304,1.6304,1.6303,1.6304,72600000.0
2008-08-07 16:42:00,1.6304,1.63045,1.6302,1.63035,202400000.0
2008-08-07 16:43:00,1.63035,1.6305,1.6303,1.6303,94200000.0
2008-08-07 16:44:00,1.6304,1.6304,1.6298,1.63,190800000.0
2008-08-07 16:45:00,1.62995,1.6301,1.6299,1.6301,49700000.0
2008-08-07 16:46:00,1.63,1.6301,1.62995,1.63,69600000.0
2008-08-07 16:47:00,1.63,1.6302,1.62995,1.6302,108700000.0
2008-08-07 16:48:00,1.63015,1.6302,1.63,1.6301,181600000.0
2008-08-07 16:49:00,1.6301,1.6302,1.6301,1.6302,65400000.0
2008-08-07 16:50:00,1.63015,1.6305,1.6301,1.6305,97700000.0
2008-08-07 16:51:00,1.6305,1.63055,1.6304,1.6305,89700000.0
2008-08-07 16:52:00,1.6306,1.6307,1.6304,1.6305,99800000.0
2008-08-07 16:53:00,1.6305,1.6305,1.6301,1.63015,187300000.0
2008-08-07 16:54:00,1.63015,1.6303,1.63005,1.6302,142500000.0
2008-08-07 16:55:00,1.6302,1.6302,1.6301,1.6301,83200000.0
2008-08-07 16:56:00,1.6301,1.6303,1.63,1.63025,131000000.0
2008-08-07 16:57:00,1.63025,1.63025,1.63,1.63,132400000.0
2008-08-07 16:58:00,1.62995,1.62995,1.6297,1.62975,129700000.0
2008-08-07 16:59:00,1.62975,1.6298,1.62915,1.62935,179400000.0
2008-08-07 17:00:00,1.6294,1.6298,1.6293,1.6298,103600000.0
2008-08-07 17:01:00,1.62975,1.6298,1.62965,1.6297,69200000.0
2008-08-07 17:02:00,1.6298,1.6298,1.62965,1.6298,41700000.0
2008-08-07 17:03:00,1.6298,1.6298,1.6296,1.6296,40500000.0
2008-08-07 17:04:00,1.62965,1.6297,1.6295,1.6296,51500000.0
2008-08-07 17:05:00,1.62955,1.6297,1.62935,1.62935,152300000.0
2008-08-07 17:06:00,1.62935,1.6295,1.62935,1.62945,95700000.0
2008-08-07 17:07:00,1.62945,1.6295,1.6293,1.6294,75000000.0
2008-08-07 17:08:00,1.62935,1.6295,1.6293,1.6294,211400000.0
2008-08-07 17:09:00,1.6294,1.6295,1.6293,1.6295,51600000.0
2008-08-07 17:10:00,1.6294,1.6296,1.6294,1.6296,46300000.0
2008-08-07 17:11:00,1.6296,1.6296,1.6293,1.6294,77700000.0
2008-08-07 17:12:00,1.6293,1.6294,1.6293,1.6293,72100000.0
2008-08-07 17:13:00,1.6293,1.6294,1.6293,1.6293,51900000.0
2008-08-07 17:14:00,1.6293,1.6295,1.62925,1.6295,155300000.0
2008-08-07 17:15:00,1.6294,1.6295,1.6294,1.62945,112500000.0
2008-08-07 17:16:00,1.62945,1.6295,1.6293,1.62935,200500000.0
2008-08-07 17:17:00,1.62935,1.6294,1.62925,1.6293,64000000.0
2008-08-07 17:18:00,1.6293,1.6293,1.62925,1.62925,83700000.0
2008-08-07 17:19:00,1.62925,1.6293,1.62915,1.62915,97600000.0
2008-08-07 17:20:00,1.62915,1.6292,1.62905,1.62905,96900000.0
2008-08-07 17:21:00,1.62905,1.6293,1.62905,1.6293,92300000.0
2008-08-07 17:22:00,1.6293,1.6293,1.6292,1.6292,26000000.0
2008-08-07 17:23:00,1.6293,1.6293,1.62915,1.62925,64200000.0
2008-08-07 17:24:00,1.62925,1.6293,1.62915,1.6292,141400000.0
2008-08-07 17:25:00,1.6292,1.6294,1.62915,1.6292,143200000.0
2008-08-07 17:26:00,1.6292,1.6293,1.62915,1.62915,164100000.0
2008-08-07 17:27:00,1.62915,1.62925,1.6291,1.62925,115700000.0
2008-08-07 17:28:00,1.6293,1.6293,1.6291,1.6292,121600000.0
2008-08-07 17:29:00,1.6293,1.6293,1.6292,1.6292,79900000.0
2008-08-07 17:30:00,1.6293,1.6293,1.62915,1.6292,259400000.0
2008-08-07 17:31:00,1.6292,1.6294,1.6292,1.6292,54100000.0
2008-08-07 17:32:00,1.6292,1.6293,1.6291,1.6292,162800000.0
2008-08-07 17:33:00,1.6292,1.62935,1.6291,1.6292,116100000.0
2008-08-07 17:34:00,1.6292,1.6292,1.6292,1.6292,24100000.0
2008-08-07 17:35:00,1.6292,1.6292,1.62915,1.62915,43500000.0
2008-08-07 17:36:00,1.62915,1.6292,1.62905,1.6292,55400000.0
2008-08-07 17:37:00,1.6291,1.6293,1.6291,1.62915,92400000.0
2008-08-07 17:38:00,1.62915,1.6293,1.62915,1.6292,102200000.0
2008-08-07 17:39:00,1.6293,1.6293,1.6289,1.629,83700000.0
2008-08-07 17:40:00,1.6291,1.6291,1.62895,1.629,79500000.0
2008-08-07 17:41:00,1.6291,1.6293,1.6289,1.6292,179900000.0
2008-08-07 17:42:00,1.6293,1.6293,1.62905,1.6292,192000000.0
2008-08-07 17:43:00,1.6292,1.6293,1.62905,1.6291,166800000.0
2008-08-07 17:44:00,1.6292,1.6293,1.6291,1.62925,248900000.0
2008-08-07 17:45:00,1.62925,1.6294,1.6291,1.6291,133200000.0
2008-08-07 17:46:00,1.629,1.6292,1.62895,1.62895,159700000.0
2008-08-07 17:47:00,1.62895,1.62935,1.62895,1.62905,208900003.0
2008-08-07 17:48:00,1.62905,1.6295,1.629,1.6294,162900000.0
2008-08-07 17:49:00,1.6295,1.62955,1.62925,1.6294,222000000.0
2008-08-07 17:50:00,1.6294,1.6296,1.6293,1.6295,187300000.0
2008-08-07 17:51:00,1.6295,1.6295,1.62925,1.6293,186600000.0
2008-08-07 17:52:00,1.6293,1.62935,1.6291,1.62935,124500000.0
2008-08-07 17:53:00,1.6294,1.6294,1.6292,1.6293,133700000.0
2008-08-07 17:54:00,1.6293,1.6293,1.6291,1.62915,78500000.0
2008-08-07 17:55:00,1.62915,1.62915,1.629,1.62905,114500000.0
2008-08-07 17:56:00,1.62905,1.6291,1.62895,1.6291,230200000.0
2008-08-07 17:57:00,1.6291,1.6291,1.62895,1.629,74900000.0
2008-08-07 17:58:00,1.629,1.629,1.62855,1.62865,145800000.0
2008-08-07 17:59:00,1.62865,1.6288,1.62855,1.62855,74100000.0
2008-08-07 18:00:00,1.62855,1.6287,1.6284,1.6287,203000000.0
2008-08-07 18:01:00,1.6287,1.6287,1.6284,1.6286,76600000.0
2008-08-07 18:02:00,1.62855,1.62865,1.62845,1.6285,60500000.0
2008-08-07 18:03:00,1.6284,1.6286,1.6283,1.6284,120200000.0
2008-08-07 18:04:00,1.6285,1.6286,1.6284,1.62855,72000000.0
2008-08-07 18:05:00,1.6284,1.6286,1.6284,1.6286,113600000.0
2008-08-07 18:06:00,1.6286,1.6289,1.6285,1.62885,174400000.0
2008-08-07 18:07:00,1.62885,1.6292,1.62875,1.62895,101400000.0
2008-08-07 18:08:00,1.629,1.6291,1.6289,1.6289,138700000.0
2008-08-07 18:09:00,1.6288,1.6289,1.6287,1.62885,132200000.0
2008-08-07 18:10:00,1.6289,1.6289,1.62875,1.6288,105000000.0
2008-08-07 18:11:00,1.6287,1.6287,1.6286,1.62865,31000000.0
2008-08-07 18:12:00,1.62865,1.6287,1.62865,1.62865,47100000.0
2008-08-07 18:13:00,1.62865,1.6288,1.6286,1.62865,97900000.0
2008-08-07 18:14:00,1.62865,1.6288,1.62865,1.6287,89300000.0
2008-08-07 18:15:00,1.6287,1.6288,1.6287,1.6287,44200000.0
2008-08-07 18:16:00,1.6288,1.6288,1.62865,1.6288,65500000.0
2008-08-07 18:17:00,1.6288,1.6288,1.62865,1.62865,70900000.0
2008-08-07 18:18:00,1.62865,1.6287,1.6285,1.62855,118500000.0
2008-08-07 18:19:00,1.6286,1.6286,1.6285,1.6286,63100000.0
2008-08-07 18:20:00,1.6286,1.62865,1.6285,1.62865,83300000.0
2008-08-07 18:21:00,1.6286,1.6287,1.6286,1.6287,75800000.0
2008-08-07 18:22:00,1.6287,1.6287,1.62845,1.62855,44500000.0
2008-08-07 18:23:00,1.62855,1.6288,1.6285,1.62875,93600000.0
2008-08-07 18:24:00,1.62875,1.6288,1.62855,1.62865,152500000.0
2008-08-07 18:25:00,1.62865,1.6288,1.6285,1.62865,71700000.0
2008-08-07 18:26:00,1.62865,1.6288,1.6285,1.6285,144000000.0
2008-08-07 18:27:00,1.6285,1.6288,1.6285,1.6288,71800000.0
2008-08-07 18:28:00,1.6287,1.6288,1.6287,1.62875,82800000.0
2008-08-07 18:29:00,1.62875,1.6288,1.6286,1.6287,113200000.0
2008-08-07 18:30:00,1.62865,1.6289,1.6286,1.6286,147400000.0
2008-08-07 18:31:00,1.6287,1.6287,1.62845,1.62845,38100000.0
2008-08-07 18:32:00,1.62845,1.6286,1.62845,1.6285,22700000.0
2008-08-07 18:33:00,1.6285,1.6287,1.6285,1.6287,141100000.0
2008-08-07 18:34:00,1.6286,1.629,1.62855,1.6289,333100000.0
2008-08-07 18:35:00,1.6289,1.62915,1.62875,1.62895,158400000.0
2008-08-07 18:36:00,1.62895,1.6291,1.6287,1.629,146400000.0
2008-08-07 18:37:00,1.629,1.629,1.62855,1.6286,132400000.0
2008-08-07 18:38:00,1.6286,1.6287,1.6284,1.62845,124600000.0
2008-08-07 18:39:00,1.62845,1.6287,1.62845,1.6286,91500000.0
2008-08-07 18:40:00,1.6287,1.6287,1.6285,1.6286,71700000.0
2008-08-07 18:41:00,1.6285,1.6286,1.6285,1.62855,100200000.0
2008-08-07 18:42:00,1.62855,1.6288,1.62855,1.62865,110500000.0
2008-08-07 18:43:00,1.62865,1.6288,1.6285,1.62865,62100000.0
2008-08-07 18:44:00,1.62865,1.6287,1.6285,1.6286,27400000.0
2008-08-07 18:45:00,1.6285,1.6288,1.62845,1.6287,41600000.0
2008-08-07 18:46:00,1.6287,1.6287,1.6287,1.6287,7000000.0
2008-08-07 18:47:00,1.6287,1.6287,1.6287,1.6287,22000000.0
2008-08-07 18:48:00,1.6287,1.6289,1.62865,1.6287,91400000.0
2008-08-07 18:49:00,1.6287,1.629,1.6286,1.6289,124700000.0
2008-08-07 18:50:00,1.6289,1.6289,1.62855,1.62855,101700000.0
2008-08-07 18:51:00,1.62865,1.6287,1.62845,1.6287,75000000.0
2008-08-07 18:52:00,1.6287,1.62875,1.6285,1.6287,124200000.0
2008-08-07 18:53:00,1.6287,1.6289,1.62845,1.6287,234700000.0
2008-08-07 18:54:00,1.6287,1.6287,1.6287,1.6287,276400000.0
2008-08-07 18:55:00,1.6287,1.6288,1.6287,1.6288,493599999.0
2008-08-07 18:56:00,1.6288,1.6288,1.6285,1.6287,729499986.0
2008-08-07 18:57:00,1.6287,1.6288,1.6287,1.6287,124700000.0
2008-08-07 18:58:00,1.6287,1.6288,1.6287,1.6288,259000000.0
2008-08-07 18:59:00,1.6288,1.6289,1.6287,1.6289,250200000.0
2008-08-07 19:00:00,1.6288,1.6289,1.6288,1.6289,14400000.0
2008-08-07 19:01:00,1.62885,1.6289,1.6288,1.6289,45600000.0
2008-08-07 19:02:00,1.629,1.6291,1.62885,1.6291,111400000.0
2008-08-07 19:03:00,1.6291,1.6291,1.62875,1.6288,55200000.0
2008-08-07 19:04:00,1.6288,1.6288,1.6287,1.6287,35800000.0
2008-08-07 19:05:00,1.6287,1.6287,1.6287,1.6287,14000000.0
2008-08-07 19:06:00,1.6287,1.6287,1.6285,1.6285,22400000.0
2008-08-07 19:07:00,1.6285,1.6287,1.62845,1.62845,81400000.0
2008-08-07 19:08:00,1.62845,1.6286,1.62845,1.6285,42300000.0
2008-08-07 19:09:00,1.62845,1.6285,1.6284,1.6285,45600000.0
2008-08-07 19:10:00,1.6285,1.6285,1.6284,1.6285,54400000.0
2008-08-07 19:11:00,1.6285,1.6285,1.62845,1.6285,24400000.0
2008-08-07 19:12:00,1.6284,1.6285,1.62835,1.6284,115800000.0
2008-08-07 19:13:00,1.62835,1.6285,1.6283,1.6284,143100000.0
2008-08-07 19:14:00,1.6285,1.6285,1.62835,1.62835,13100000.0
2008-08-07 19:15:00,1.6284,1.6286,1.6284,1.6284,42800000.0
2008-08-07 19:16:00,1.6284,1.6286,1.6284,1.6284,209400000.0
2008-08-07 19:17:00,1.6285,1.6286,1.6284,1.62845,246500000.0
2008-08-07 19:18:00,1.62845,1.6285,1.6284,1.6284,208000000.0
2008-08-07 19:19:00,1.6284,1.6285,1.6284,1.6285,72500000.0
2008-08-07 19:20:00,1.6285,1.6285,1.6284,1.6285,35100000.0
2008-08-07 19:21:00,1.6285,1.6285,1.6284,1.6284,41800000.0
2008-08-07 19:22:00,1.6284,1.6285,1.6283,1.6284,85700000.0
2008-08-07 19:23:00,1.6284,1.6284,1.6284,1.6284,168100000.0
2008-08-07 19:24:00,1.62835,1.6284,1.62835,1.62835,9800000.0
2008-08-07 19:25:00,1.62835,1.6284,1.6283,1.6283,75800000.0
2008-08-07 19:26:00,1.6283,1.6284,1.62825,1.6284,36500000.0
2008-08-07 19:27:00,1.6284,1.6284,1.6282,1.6283,28700000.0
2008-08-07 19:28:00,1.6284,1.6284,1.6283,1.6284,33300000.0
2008-08-07 19:29:00,1.6282,1.6284,1.6282,1.62825,44900000.0
2008-08-07 19:30:00,1.6283,1.6286,1.62825,1.62835,36100000.0
2008-08-07 19:31:00,1.62835,1.62845,1.62825,1.62835,52000000.0
2008-08-07 19:32:00,1.62845,1.6285,1.62815,1.6283,66700000.0
2008-08-07 19:33:00,1.6283,1.6283,1.62815,1.62815,124300000.0
2008-08-07 19:34:00,1.6282,1.6283,1.62815,1.6282,25200000.0
2008-08-07 19:35:00,1.6283,1.62855,1.62825,1.6285,61500000.0
2008-08-07 19:36:00,1.62845,1.6285,1.6284,1.6284,59100000.0
2008-08-07 19:37:00,1.6284,1.6284,1.6283,1.6284,34000000.0
2008-08-07 19:38:00,1.62835,1.6284,1.62835,1.62835,43200000.0
2008-08-07 19:39:00,1.6284,1.6286,1.6282,1.6285,123700000.0
2008-08-07 19:40:00,1.62845,1.6287,1.6284,1.6286,54000000.0
2008-08-07 19:41:00,1.6287,1.6287,1.62835,1.6286,98100000.0
2008-08-07 19:42:00,1.6286,1.6287,1.62835,1.6286,88800000.0
2008-08-07 19:43:00,1.6286,1.6288,1.62855,1.62865,72300000.0
2008-08-07 19:44:00,1.62865,1.62875,1.6286,1.62865,34800000.0
2008-08-07 19:45:00,1.62875,1.62875,1.6286,1.6286,71100000.0
2008-08-07 19:46:00,1.62865,1.6287,1.6286,1.6287,23700000.0
2008-08-07 19:47:00,1.6286,1.6287,1.6286,1.6287,36300000.0
2008-08-07 19:48:00,1.6287,1.6288,1.6287,1.6288,35700000.0
2008-08-07 19:49:00,1.6287,1.6287,1.62855,1.6286,19000000.0
2008-08-07 19:50:00,1.6286,1.6286,1.62835,1.62845,44300000.0
2008-08-07 19:51:00,1.62845,1.62845,1.62845,1.62845,48300000.0
2008-08-07 19:52:00,1.62845,1.62855,1.6284,1.62845,28200000.0
2008-08-07 19:53:00,1.62855,1.62855,1.62825,1.6283,68500000.0
2008-08-07 19:54:00,1.6283,1.62865,1.6283,1.62845,60000000.0
2008-08-07 19:55:00,1.62855,1.6287,1.62825,1.62825,77700000.0
2008-08-07 19:56:00,1.62825,1.62825,1.62825,1.62825,80700000.0
2008-08-07 19:57:00,1.62825,1.62825,1.62825,1.62825,44700000.0
2008-08-07 19:58:00,1.62825,1.6284,1.6282,1.62835,50100000.0
2008-08-07 19:59:00,1.62835,1.6284,1.6282,1.62825,84500000.0
2008-08-07 20:00:00,1.62825,1.6285,1.62825,1.62835,60000000.0
2008-08-07 20:01:00,1.62835,1.6284,1.62835,1.6284,43900000.0
2008-08-07 20:02:00,1.6284,1.6285,1.6282,1.62845,76400000.0
2008-08-07 20:03:00,1.62845,1.6285,1.62835,1.62835,57400000.0
2008-08-07 20:04:00,1.62835,1.6284,1.6283,1.6283,19900000.0
2008-08-07 20:05:00,1.6283,1.6283,1.6282,1.6282,14000000.0
2008-08-07 20:06:00,1.6282,1.6282,1.62815,1.6282,40600000.0
2008-08-07 20:07:00,1.62815,1.6282,1.62815,1.62815,27600000.0
2008-08-07 20:08:00,1.62815,1.6283,1.6281,1.6282,61300000.0
2008-08-07 20:09:00,1.6282,1.6283,1.62785,1.6279,174900000.0
2008-08-07 20:10:00,1.628,1.62805,1.6279,1.62795,61100000.0
2008-08-07 20:11:00,1.62795,1.62805,1.62765,1.62785,92100000.0
2008-08-07 20:12:00,1.62785,1.6279,1.6277,1.6278,23900000.0
2008-08-07 20:13:00,1.6277,1.62785,1.6276,1.6276,42200000.0
2008-08-07 20:14:00,1.6276,1.6277,1.6276,1.6276,3000000.0
2008-08-07 20:15:00,1.6277,1.6278,1.62755,1.6277,11400000.0
2008-08-07 20:16:00,1.62765,1.6277,1.62765,1.6277,9800000.0
2008-08-07 20:17:00,1.6277,1.6278,1.62755,1.6278,58700000.0
2008-08-07 20:18:00,1.6278,1.6278,1.6277,1.6277,2000000.0
2008-08-07 20:19:00,1.6277,1.6278,1.62765,1.6278,17200000.0
2008-08-07 20:20:00,1.6278,1.6278,1.62755,1.62775,37700000.0
2008-08-07 20:21:00,1.6277,1.6278,1.62755,1.6278,27600000.0
2008-08-07 20:22:00,1.6278,1.6278,1.6277,1.6277,24500000.0
2008-08-07 20:23:00,1.6277,1.6278,1.6277,1.6278,19800000.0
2008-08-07 20:24:00,1.6278,1.6279,1.6277,1.6278,41500000.0
2008-08-07 20:25:00,1.6278,1.6279,1.6277,1.62775,57600000.0
2008-08-07 20:26:00,1.62785,1.62785,1.6277,1.62775,61000000.0
2008-08-07 20:27:00,1.62775,1.6279,1.6277,1.6277,30600000.0
2008-08-07 20:28:00,1.6277,1.6278,1.6277,1.62775,30000000.0
2008-08-07 20:29:00,1.6278,1.6278,1.6278,1.6278,18000000.0
2008-08-07 20:30:00,1.6278,1.628,1.6278,1.62795,35000000.0
2008-08-07 20:31:00,1.62805,1.62815,1.62795,1.62815,62800000.0
2008-08-07 20:32:00,1.6281,1.6281,1.62805,1.62805,13200000.0
2008-08-07 20:33:00,1.62805,1.6281,1.62795,1.62805,30600000.0
2008-08-07 20:34:00,1.62805,1.6282,1.62795,1.6281,43000000.0
2008-08-07 20:35:00,1.6282,1.6282,1.6281,1.6281,16000000.0
2008-08-07 20:36:00,1.6282,1.6282,1.62795,1.628,38600000.0
2008-08-07 20:37:00,1.628,1.6282,1.62785,1.6282,38900000.0
2008-08-07 20:38:00,1.6281,1.6281,1.62805,1.6281,5600000.0
2008-08-07 20:39:00,1.6281,1.6282,1.62795,1.6281,14600000.0
2008-08-07 20:40:00,1.6282,1.6282,1.6281,1.6282,17200000.0
2008-08-07 20:41:00,1.6282,1.6282,1.6281,1.6282,3200000.0
2008-08-07 20:42:00,1.62815,1.6283,1.6281,1.6281,18600000.0
2008-08-07 20:43:00,1.6281,1.6283,1.6281,1.6282,35500000.0
2008-08-07 20:44:00,1.62815,1.6283,1.6281,1.6281,26400000.0
2008-08-07 20:45:00,1.6282,1.6282,1.6281,1.6281,8800000.0
2008-08-07 20:46:00,1.62805,1.62805,1.62795,1.62795,15800000.0
2008-08-07 20:47:00,1.62795,1.628,1.6279,1.628,16400000.0
2008-08-07 20:48:00,1.628,1.6281,1.6279,1.6281,25300000.0
2008-08-07 20:49:00,1.6281,1.6282,1.6281,1.6282,2000000.0
2008-08-07 20:50:00,1.6282,1.6282,1.62815,1.62815,9500000.0
2008-08-07 20:51:00,1.6282,1.6282,1.6282,1.6282,2000000.0
2008-08-07 20:52:00,1.6282,1.6282,1.6281,1.6281,6200000.0
2008-08-07 20:53:00,1.6281,1.6282,1.6281,1.6282,11200000.0
2008-08-07 20:54:00,1.6281,1.6283,1.6281,1.6283,15400000.0
2008-08-07 20:55:00,1.6284,1.62865,1.6283,1.62845,40700000.0
2008-08-07 20:56:00,1.62855,1.6287,1.62845,1.6285,20600000.0
2008-08-07 20:57:00,1.62865,1.62865,1.6285,1.6286,15000000.0
2008-08-07 20:58:00,1.6286,1.6286,1.62795,1.62795,81200000.0
2008-08-07 20:59:00,1.628,1.6281,1.62795,1.62805,51000000.0
2008-08-07 21:00:00,1.62815,1.6284,1.62805,1.6283,87600000.0
2008-08-07 21:01:00,1.6283,1.6284,1.62805,1.6282,58100000.0
2008-08-07 21:02:00,1.6282,1.6283,1.62815,1.6283,68200000.0
2008-08-07 21:03:00,1.6283,1.6283,1.6282,1.6282,37900000.0
2008-08-07 21:04:00,1.6282,1.6282,1.62805,1.6281,26300000.0
2008-08-07 21:05:00,1.62805,1.6281,1.62805,1.6281,47500000.0
2008-08-07 21:06:00,1.6281,1.6281,1.6279,1.6279,42100000.0
2008-08-07 21:07:00,1.6279,1.6279,1.62785,1.6279,24500000.0
2008-08-07 21:08:00,1.6279,1.628,1.62785,1.6279,41000000.0
2008-08-07 21:09:00,1.62795,1.628,1.6278,1.62785,46200000.0
2008-08-07 21:10:00,1.6279,1.628,1.62775,1.6279,34800000.0
2008-08-07 21:11:00,1.6278,1.6278,1.62775,1.62775,6600000.0
2008-08-07 21:12:00,1.6278,1.6278,1.62765,1.62765,24400000.0
2008-08-07 21:13:00,1.6277,1.6277,1.62765,1.62765,4600000.0
2008-08-07 21:14:00,1.62765,1.6278,1.62765,1.62765,58200000.0
2008-08-07 21:15:00,1.62765,1.62775,1.62765,1.62775,17800000.0
2008-08-07 21:16:00,1.62775,1.62775,1.6276,1.6277,27900000.0
2008-08-07 21:17:00,1.6277,1.628,1.6277,1.6278,31600000.0
2008-08-07 21:18:00,1.62785,1.6282,1.62785,1.6281,57700000.0
2008-08-07 21:19:00,1.62805,1.62845,1.62805,1.6284,75500000.0
2008-08-07 21:20:00,1.6284,1.6284,1.62815,1.62815,29400000.0
2008-08-07 21:21:00,1.62825,1.62825,1.62815,1.6282,15800000.0
2008-08-07 21:22:00,1.6282,1.6282,1.62815,1.6282,33100000.0
2008-08-07 21:23:00,1.6282,1.6283,1.6279,1.62825,44800000.0
2008-08-07 21:24:00,1.6284,1.6285,1.62835,1.6285,12400000.0
2008-08-07 21:25:00,1.6285,1.6285,1.6283,1.6283,17200000.0
2008-08-07 21:26:00,1.6283,1.6284,1.6282,1.62835,25800000.0
2008-08-07 21:27:00,1.62835,1.6285,1.6281,1.6285,72900000.0
2008-08-07 21:28:00,1.6285,1.6285,1.62815,1.62835,37200000.0
2008-08-07 21:29:00,1.62835,1.62845,1.62815,1.62815,41700000.0
2008-08-07 21:30:00,1.62815,1.6282,1.6281,1.6282,29200000.0
2008-08-07 21:31:00,1.6283,1.6283,1.628,1.628,34400000.0
2008-08-07 21:32:00,1.6281,1.6281,1.62795,1.62795,30200000.0
2008-08-07 21:33:00,1.62795,1.62805,1.6277,1.62805,37200000.0
2008-08-07 21:34:00,1.6281,1.6282,1.62785,1.62785,37600000.0
2008-08-07 21:35:00,1.6279,1.628,1.6278,1.6278,70900000.0
2008-08-07 21:36:00,1.6278,1.6278,1.6275,1.6276,29000000.0
2008-08-07 21:37:00,1.6275,1.6278,1.6275,1.62775,60500000.0
2008-08-07 21:38:00,1.62775,1.62775,1.62745,1.62755,63000000.0
2008-08-07 21:39:00,1.6275,1.6276,1.6275,1.62755,12000000.0
2008-08-07 21:40:00,1.62733,1.62754,1.62727,1.62748,7000000.0
2008-08-07 21:41:00,1.62755,1.6278,1.62755,1.6277,17200000.0
2008-08-07 21:42:00,1.6276,1.62765,1.6275,1.62755,44200000.0
2008-08-07 21:43:00,1.62755,1.6276,1.62755,1.62755,10400000.0
2008-08-07 21:44:00,1.62755,1.62765,1.6275,1.6275,41100000.0
2008-08-07 21:45:00,1.6276,1.6276,1.62745,1.6275,50700000.0
2008-08-07 21:46:00,1.62755,1.62765,1.6275,1.62755,40400000.0
2008-08-07 21:47:00,1.62755,1.6276,1.62755,1.6276,13700000.0
2008-08-07 21:48:00,1.6275,1.6276,1.62745,1.6276,23500000.0
2008-08-07 21:49:00,1.6276,1.6276,1.6272,1.6273,41100000.0
2008-08-07 21:50:00,1.62725,1.6274,1.6272,1.6274,18900000.0
2008-08-07 21:51:00,1.6273,1.6274,1.62715,1.6274,49800000.0
2008-08-07 21:52:00,1.6272,1.6275,1.6272,1.6274,13600000.0
2008-08-07 21:53:00,1.6274,1.6274,1.62715,1.6274,24000000.0
2008-08-07 21:54:00,1.6272,1.62735,1.62715,1.62715,17300000.0
2008-08-07 21:55:00,1.62715,1.6272,1.62715,1.62715,12400000.0
2008-08-07 21:56:00,1.62715,1.6272,1.62715,1.6272,5800000.0
2008-08-07 21:57:00,1.6272,1.6272,1.62715,1.62715,6700000.0
2008-08-07 21:58:00,1.62715,1.62745,1.62715,1.62745,24600000.0
2008-08-07 21:59:00,1.62735,1.6276,1.62735,1.6275,44800000.0
2008-08-07 22:00:00,1.62755,1.6276,1.6274,1.62755,35100000.0
2008-08-07 22:01:00,1.6277,1.6277,1.6277,1.6277,5000000.0
2008-08-07 22:02:00,1.6276,1.6277,1.6276,1.6277,3000000.0
2008-08-07 22:03:00,1.6276,1.6276,1.6276,1.6276,4200000.0
2008-08-07 22:04:00,1.6277,1.6279,1.62725,1.62745,33400000.0
2008-08-07 22:05:00,1.6275,1.6276,1.6272,1.62735,24900000.0
2008-08-07 22:06:00,1.6272,1.62735,1.62715,1.62735,25200000.0
2008-08-07 22:07:00,1.6272,1.6274,1.6272,1.6274,4200000.0
2008-08-07 22:08:00,1.6272,1.62725,1.6272,1.62725,4600000.0
2008-08-07 22:09:00,1.62735,1.6275,1.6272,1.6274,17600000.0
2008-08-07 22:10:00,1.6274,1.6274,1.6272,1.62735,14700000.0
2008-08-07 22:11:00,1.6273,1.6274,1.6272,1.62725,12000000.0
2008-08-07 22:12:00,1.62725,1.62735,1.62725,1.62725,9300000.0
2008-08-07 22:13:00,1.62725,1.6274,1.6272,1.6274,23600000.0
2008-08-07 22:14:00,1.62735,1.62735,1.62725,1.6273,11400000.0
2008-08-07 22:15:00,1.6274,1.6274,1.6273,1.6274,5100000.0
2008-08-07 22:16:00,1.6273,1.6274,1.6273,1.6274,13300000.0
2008-08-07 22:17:00,1.6273,1.6274,1.6273,1.6274,17400000.0
2008-08-07 22:18:00,1.6274,1.6274,1.6273,1.6274,8200000.0
2008-08-07 22:19:00,1.6273,1.6274,1.6273,1.6274,6100000.0
2008-08-07 22:20:00,1.6273,1.6274,1.6273,1.6274,4000000.0
2008-08-07 22:21:00,1.6273,1.6275,1.6273,1.6274,9400000.0
2008-08-07 22:22:00,1.6275,1.6275,1.6273,1.6274,11400000.0
2008-08-07 22:23:00,1.6273,1.6275,1.6273,1.6275,5200000.0
2008-08-07 22:24:00,1.6275,1.6277,1.6275,1.6277,11600000.0
2008-08-07 22:25:00,1.6276,1.6277,1.62745,1.6276,19100000.0
2008-08-07 22:26:00,1.6275,1.6276,1.6275,1.6276,12400000.0
2008-08-07 22:27:00,1.62746,1.62749,1.62715,1.62715,26800000.0
2008-08-07 22:28:00,1.6275,1.6277,1.6275,1.6276,11500000.0
2008-08-07 22:29:00,1.6275,1.6276,1.6274,1.62755,9500000.0
2008-08-07 22:30:00,1.62725,1.6275,1.62714,1.62729,21200000.0
2008-08-07 22:31:00,1.6275,1.6278,1.6275,1.6278,17400000.0
2008-08-07 22:32:00,1.6277,1.6278,1.6277,1.6278,5200000.0
2008-08-07 22:33:00,1.6278,1.6278,1.6278,1.6278,4000000.0
2008-08-07 22:34:00,1.62775,1.6278,1.6275,1.62765,20000000.0
2008-08-07 22:35:00,1.6276,1.6278,1.62745,1.62745,45100000.0
2008-08-07 22:36:00,1.6275,1.6278,1.6275,1.6278,10700000.0
2008-08-07 22:37:00,1.6277,1.6278,1.6277,1.6277,11000000.0
2008-08-07 22:38:00,1.6277,1.6277,1.6277,1.6277,4000000.0
2008-08-07 22:39:00,1.6278,1.6279,1.6278,1.6278,16000000.0
2008-08-07 22:40:00,1.6278,1.6279,1.6278,1.6278,13000000.0
2008-08-07 22:41:00,1.6278,1.6278,1.6278,1.6278,10000000.0
2008-08-07 22:42:00,1.6278,1.6279,1.6278,1.6278,9000000.0
2008-08-07 22:43:00,1.62775,1.6278,1.62775,1.6278,5000000.0
2008-08-07 22:44:00,1.62775,1.628,1.6277,1.628,16700000.0
2008-08-07 22:45:00,1.6279,1.628,1.6277,1.628,33300000.0
2008-08-07 22:46:00,1.628,1.6283,1.628,1.6281,30400000.0
2008-08-07 22:47:00,1.6281,1.6281,1.6276,1.62795,31200000.0
2008-08-07 22:48:00,1.62805,1.6282,1.62805,1.6282,3000000.0
2008-08-07 22:49:00,1.6283,1.6283,1.62805,1.6282,11400000.0
2008-08-07 22:50:00,1.628,1.6281,1.6278,1.628,26000000.0
2008-08-07 22:51:00,1.628,1.628,1.6278,1.62795,18600000.0
2008-08-07 22:52:00,1.628,1.62805,1.6278,1.62795,18600000.0
2008-08-07 22:53:00,1.6279,1.628,1.6278,1.6278,4900000.0
2008-08-07 22:54:00,1.62795,1.628,1.6278,1.62785,9400000.0
2008-08-07 22:55:00,1.628,1.628,1.6278,1.62795,10600000.0
2008-08-07 22:56:00,1.628,1.628,1.628,1.628,3000000.0
2008-08-07 22:57:00,1.6279,1.6281,1.6279,1.62795,11400000.0
2008-08-07 22:58:00,1.62805,1.6281,1.6279,1.628,22000000.0
2008-08-07 22:59:00,1.62795,1.6282,1.62795,1.628,15200000.0
2008-08-07 23:00:00,1.628,1.628,1.62795,1.62795,4800000.0
2008-08-07 23:01:00,1.6279,1.6279,1.62765,1.6277,66000004.0
2008-08-07 23:02:00,1.6277,1.6277,1.62745,1.6276,73800004.0
2008-08-07 23:03:00,1.6276,1.6277,1.6276,1.6277,60600003.0
2008-08-07 23:04:00,1.6277,1.6278,1.6277,1.6278,33400002.0
2008-08-07 23:05:00,1.6278,1.6279,1.62765,1.6278,306300006.0
2008-08-07 23:06:00,1.6278,1.62815,1.6275,1.62765,298800015.0
2008-08-07 23:07:00,1.6277,1.6279,1.62765,1.6277,82000000.0
2008-08-07 23:08:00,1.6277,1.6278,1.6277,1.6278,151800009.0
2008-08-07 23:09:00,1.6278,1.628,1.6277,1.628,247200013.0
2008-08-07 23:10:00,1.628,1.628,1.6278,1.6279,93800004.0
2008-08-07 23:11:00,1.6279,1.628,1.62775,1.6278,124600002.0
2008-08-07 23:12:00,1.6278,1.6279,1.6278,1.6278,52600003.0
2008-08-07 23:13:00,1.6278,1.6282,1.6278,1.6282,57600003.0
2008-08-07 23:14:00,1.6278,1.62825,1.6277,1.6277,247900012.0
2008-08-07 23:15:00,1.6277,1.6277,1.6273,1.6273,18700000.0
2008-08-07 23:16:00,1.6272,1.6273,1.6271,1.6272,61700000.0
2008-08-07 23:17:00,1.6272,1.6273,1.6272,1.6272,5200000.0
2008-08-07 23:18:00,1.6273,1.6273,1.6272,1.6272,3000000.0
2008-08-07 23:19:00,1.6271,1.6272,1.627,1.627,183200001.0
2008-08-07 23:20:00,1.6271,1.6273,1.6269,1.62705,52800000.0
2008-08-07 23:21:00,1.627,1.627,1.6267,1.6268,47800000.0
2008-08-07 23:22:00,1.62685,1.62685,1.6267,1.6267,55300000.0
2008-08-07 23:23:00,1.6268,1.6268,1.62655,1.6267,38900000.0
2008-08-07 23:24:00,1.6267,1.6267,1.6266,1.6267,4600000.0
2008-08-07 23:25:00,1.6267,1.6267,1.6266,1.6266,5900000.0
2008-08-07 23:26:00,1.6264,1.6266,1.6262,1.6263,43000000.0
2008-08-07 23:27:00,1.6262,1.6263,1.6257,1.6263,83700000.0
2008-08-07 23:28:00,1.6263,1.6265,1.626,1.6264,72800000.0
2008-08-07 23:29:00,1.6266,1.6267,1.6266,1.6266,9200000.0
2008-08-07 23:30:00,1.6266,1.6266,1.62605,1.6261,32500000.0
2008-08-07 23:31:00,1.6261,1.6264,1.6261,1.6261,44100000.0
2008-08-07 23:32:00,1.6261,1.6262,1.626,1.626,57300000.0
2008-08-07 23:33:00,1.626,1.6262,1.626,1.6261,130300000.0
2008-08-07 23:34:00,1.6261,1.6262,1.6261,1.6262,116300000.0
2008-08-07 23:35:00,1.6262,1.6262,1.6261,1.6262,48100000.0
2008-08-07 23:36:00,1.6261,1.6262,1.6261,1.6262,47900000.0
2008-08-07 23:37:00,1.6261,1.6261,1.6261,1.6261,29500000.0
2008-08-07 23:38:00,1.6261,1.6261,1.6261,1.6261,19900000.0
2008-08-07 23:39:00,1.6261,1.6261,1.626,1.6261,94400000.0
2008-08-07 23:40:00,1.6261,1.6261,1.6261,1.6261,27800000.0
2008-08-07 23:41:00,1.6261,1.6261,1.626,1.6261,27100000.0
2008-08-07 23:42:00,1.6261,1.6262,1.62595,1.626,79300000.0
2008-08-07 23:43:00,1.626,1.626,1.626,1.626,9700000.0
2008-08-07 23:44:00,1.626,1.6262,1.626,1.626,40000000.0
2008-08-07 23:45:00,1.626,1.626,1.626,1.626,4400000.0
2008-08-07 23:46:00,1.626,1.626,1.626,1.626,36900000.0
2008-08-07 23:47:00,1.626,1.626,1.626,1.626,20400000.0
2008-08-07 23:48:00,1.62615,1.6263,1.62605,1.6261,27600000.0
2008-08-07 23:49:00,1.6261,1.6262,1.6261,1.6262,19000000.0
2008-08-07 23:50:00,1.6262,1.6262,1.6261,1.6262,21300000.0
2008-08-07 23:51:00,1.6261,1.6262,1.6261,1.6262,18700000.0
2008-08-07 23:52:00,1.6263,1.6263,1.6262,1.6262,98300000.0
2008-08-07 23:53:00,1.6262,1.6262,1.6262,1.6262,26800000.0
2008-08-07 23:54:00,1.6262,1.6262,1.6262,1.6262,4300000.0
2008-08-07 23:55:00,1.6262,1.6262,1.6262,1.6262,79700000.0
2008-08-07 23:56:00,1.6262,1.6262,1.6262,1.6262,10300000.0
2008-08-07 23:57:00,1.6262,1.6262,1.6262,1.6262,17600000.0
2008-08-07 23:58:00,1.6262,1.6262,1.6261,1.6261,26900000.0
2008-08-07 23:59:00,1.6262,1.6262,1.6262,1.6262,7500000.0
2008-08-08 00:00:00,1.6262,1.6262,1.6262,1.6262,22200000.0
2008-08-08 00:01:00,1.6262,1.6262,1.6262,1.6262,36500000.0
2008-08-08 00:02:00,1.6262,1.6262,1.6262,1.6262,4400000.0
2008-08-08 00:03:00,1.6262,1.6262,1.6262,1.6262,5800000.0
2008-08-08 00:04:00,1.6262,1.6262,1.6262,1.6262,4400000.0
2008-08-08 00:05:00,1.6262,1.6262,1.6262,1.6262,13200000.0
2008-08-08 00:06:00,1.6262,1.6262,1.6262,1.6262,28100000.0
2008-08-08 00:07:00,1.6262,1.6262,1.6262,1.6262,3200000.0
2008-08-08 00:08:00,1.6262,1.6262,1.6262,1.6262,6400000.0
2008-08-08 00:09:00,1.6262,1.6263,1.6262,1.6263,27400000.0
2008-08-08 00:10:00,1.6263,1.6263,1.6262,1.6263,120700003.0
2008-08-08 00:11:00,1.6262,1.6262,1.6262,1.6262,19400000.0
2008-08-08 00:12:00,1.62623,1.62634,1.62615,1.62633,152900000.0
2008-08-08 00:13:00,1.6263,1.6263,1.6262,1.6262,8800000.0
2008-08-08 00:14:00,1.62621,1.62635,1.62601,1.62633,125700000.0
2008-08-08 00:15:00,1.6262,1.6262,1.6262,1.6262,59600000.0
2008-08-08 00:16:00,1.6262,1.6262,1.6262,1.6262,20400000.0
2008-08-08 00:17:00,1.6262,1.6262,1.6262,1.6262,116400000.0
2008-08-08 00:18:00,1.6262,1.6262,1.6262,1.6262,24700000.0
2008-08-08 00:19:00,1.6262,1.6262,1.6262,1.6262,20400000.0
2008-08-08 00:20:00,1.6262,1.6262,1.6262,1.6262,13900000.0
2008-08-08 00:21:00,1.6262,1.6262,1.6262,1.6262,13900000.0
2008-08-08 00:22:00,1.6262,1.6262,1.6262,1.6262,33900000.0
2008-08-08 00:23:00,1.6262,1.6262,1.6262,1.6262,6400000.0
2008-08-08 00:24:00,1.6262,1.6262,1.6262,1.6262,41400000.0
2008-08-08 00:25:00,1.6262,1.6262,1.6262,1.6262,18200000.0
2008-08-08 00:26:00,1.62587,1.62625,1.62587,1.62625,38600000.0
2008-08-08 00:27:00,1.6262,1.6262,1.6262,1.6262,28500000.0
2008-08-08 00:28:00,1.6262,1.6262,1.6262,1.6262,39000000.0
2008-08-08 00:29:00,1.6262,1.6262,1.6262,1.6262,6400000.0
2008-08-08 00:30:00,1.62637,1.62637,1.6261,1.62625,18500000.0
2008-08-08 00:31:00,1.6262,1.6262,1.6262,1.6262,28500000.0
2008-08-08 00:32:00,1.6262,1.6263,1.6262,1.6263,94200000.0
2008-08-08 00:33:00,1.6263,1.6266,1.6262,1.6266,495200002.0
2008-08-08 00:34:00,1.6265,1.6266,1.6265,1.6265,33000000.0
2008-08-08 00:35:00,1.6265,1.62685,1.62645,1.6268,198499998.0
2008-08-08 00:36:00,1.62695,1.62715,1.62665,1.62695,279200000.0
2008-08-08 00:37:00,1.6268,1.62745,1.6268,1.62705,436200002.0
2008-08-08 00:38:00,1.62705,1.6273,1.627,1.6271,125600000.0
2008-08-08 00:39:00,1.627,1.627,1.627,1.627,9800000.0
2008-08-08 00:40:00,1.627,1.62705,1.627,1.627,166199998.0
2008-08-08 00:41:00,1.62705,1.6271,1.627,1.6271,112500000.0
2008-08-08 00:42:00,1.62715,1.6272,1.6271,1.6272,71100000.0
2008-08-08 00:43:00,1.6272,1.6272,1.627,1.627,151100001.0
2008-08-08 00:44:00,1.627,1.6271,1.627,1.6271,41300000.0
2008-08-08 00:45:00,1.62705,1.62705,1.627,1.627,26400000.0
2008-08-08 00:46:00,1.627,1.627,1.627,1.627,19200000.0
2008-08-08 00:47:00,1.627,1.627,1.627,1.627,7800000.0
2008-08-08 00:48:00,1.62668,1.62707,1.62668,1.62707,37600000.0
2008-08-08 00:49:00,1.627,1.6271,1.627,1.6271,126500000.0
2008-08-08 00:50:00,1.6271,1.6271,1.6271,1.6271,13400000.0
2008-08-08 00:51:00,1.62717,1.62717,1.62681,1.62683,72200000.0
2008-08-08 00:52:00,1.62705,1.62715,1.62705,1.6271,78200000.0
2008-08-08 00:53:00,1.6271,1.6271,1.6271,1.6271,28100000.0
2008-08-08 00:54:00,1.6271,1.6271,1.6271,1.6271,5400000.0
2008-08-08 00:55:00,1.6271,1.6273,1.6271,1.6273,64600000.0
2008-08-08 00:56:00,1.6273,1.6273,1.62715,1.62725,387500003.0
2008-08-08 00:57:00,1.6273,1.62735,1.6272,1.6273,206800004.0
2008-08-08 00:58:00,1.6273,1.6274,1.62715,1.6272,194899998.0
2008-08-08 00:59:00,1.6272,1.62735,1.62705,1.62715,262999999.0
2008-08-08 01:00:00,1.62715,1.6272,1.6271,1.6271,65600000.0
2008-08-08 01:01:00,1.62715,1.6272,1.6271,1.62715,130099999.0
2008-08-08 01:02:00,1.6272,1.6272,1.6271,1.6272,146000000.0
2008-08-08 01:03:00,1.6272,1.6274,1.6271,1.6273,102000000.0
2008-08-08 01:04:00,1.6273,1.6274,1.62725,1.62725,89699999.0
2008-08-08 01:05:00,1.6273,1.6273,1.62715,1.62725,18600000.0
2008-08-08 01:06:00,1.6273,1.6273,1.62715,1.62715,38200000.0
2008-08-08 01:07:00,1.62715,1.6273,1.62715,1.6272,44900000.0
2008-08-08 01:08:00,1.6272,1.6272,1.6271,1.6272,89900000.0
2008-08-08 01:09:00,1.6271,1.6271,1.62705,1.6271,22300000.0
2008-08-08 01:10:00,1.62725,1.6273,1.62705,1.62725,31600000.0
2008-08-08 01:11:00,1.6273,1.62735,1.62725,1.62735,11700000.0
2008-08-08 01:12:00,1.6273,1.6274,1.6273,1.62735,25900000.0
2008-08-08 01:13:00,1.6273,1.6273,1.6273,1.6273,9800000.0
2008-08-08 01:14:00,1.6274,1.6274,1.6274,1.6274,1000000.0
2008-08-08 01:15:00,1.6273,1.6274,1.6273,1.6274,15200000.0
2008-08-08 01:16:00,1.6274,1.6274,1.62725,1.6273,36000000.0
2008-08-08 01:17:00,1.6272,1.6273,1.62715,1.6273,53600000.0
2008-08-08 01:18:00,1.6273,1.6273,1.6273,1.6273,15700000.0
2008-08-08 01:19:00,1.6273,1.6273,1.6272,1.6272,85000002.0
2008-08-08 01:20:00,1.62735,1.6274,1.62715,1.62725,117600000.0
2008-08-08 01:21:00,1.6272,1.62725,1.62715,1.62715,117200000.0
2008-08-08 01:22:00,1.62715,1.6272,1.6271,1.6271,69200000.0
2008-08-08 01:23:00,1.6271,1.6272,1.6271,1.62715,55000000.0
2008-08-08 01:24:00,1.6271,1.6273,1.6271,1.6272,182400001.0
2008-08-08 01:25:00,1.6273,1.6274,1.62725,1.62725,48000001.0
2008-08-08 01:26:00,1.6274,1.6274,1.62735,1.62735,2000000.0
2008-08-08 01:27:00,1.6273,1.62735,1.62725,1.62735,57000000.0
2008-08-08 01:28:00,1.62725,1.6274,1.62725,1.62725,92200001.0
2008-08-08 01:29:00,1.6272,1.6272,1.6272,1.6272,13000000.0
2008-08-08 01:30:00,1.6272,1.6274,1.6272,1.6273,143400001.0
2008-08-08 01:31:00,1.62725,1.6273,1.62715,1.62725,108300000.0
2008-08-08 01:32:00,1.6272,1.6272,1.6272,1.6272,33600000.0
2008-08-08 01:33:00,1.6272,1.6272,1.6271,1.6272,61400000.0
2008-08-08 01:34:00,1.6271,1.6272,1.6271,1.6271,59700000.0
2008-08-08 01:35:00,1.6271,1.6272,1.62705,1.62705,137000000.0
2008-08-08 01:36:00,1.627,1.627,1.6269,1.6269,36100000.0
2008-08-08 01:37:00,1.6269,1.6271,1.6269,1.6269,134800000.0
2008-08-08 01:38:00,1.627,1.6272,1.627,1.6271,103600000.0
2008-08-08 01:39:00,1.6271,1.6271,1.62695,1.627,123100000.0
2008-08-08 01:40:00,1.627,1.6271,1.6268,1.6269,188500000.0
2008-08-08 01:41:00,1.6269,1.627,1.6269,1.627,63100000.0
2008-08-08 01:42:00,1.62695,1.62705,1.62675,1.6269,152699999.0
2008-08-08 01:43:00,1.627,1.627,1.62675,1.6269,23600000.0
2008-08-08 01:44:00,1.6269,1.6269,1.6268,1.6268,93300000.0
2008-08-08 01:45:00,1.6268,1.6269,1.6267,1.6267,115600000.0
2008-08-08 01:46:00,1.6267,1.6268,1.6267,1.6268,25100000.0
2008-08-08 01:47:00,1.6267,1.6267,1.6267,1.6267,20200000.0
2008-08-08 01:48:00,1.6267,1.6267,1.6267,1.6267,10100000.0
2008-08-08 01:49:00,1.6267,1.6269,1.6267,1.6269,80300000.0
2008-08-08 01:50:00,1.6268,1.6269,1.6268,1.6268,5800000.0
2008-08-08 01:51:00,1.6268,1.6268,1.6268,1.6268,12400000.0
2008-08-08 01:52:00,1.6269,1.6269,1.6268,1.6269,4300000.0
2008-08-08 01:53:00,1.6268,1.6269,1.6268,1.6269,51400000.0
2008-08-08 01:54:00,1.6268,1.6269,1.6267,1.6267,140000000.0
2008-08-08 01:55:00,1.6267,1.627,1.6267,1.6269,269500000.0
2008-08-08 01:56:00,1.6269,1.6272,1.6268,1.6272,239200000.0
2008-08-08 01:57:00,1.6272,1.6272,1.627,1.627,137700000.0
2008-08-08 01:58:00,1.627,1.6271,1.6269,1.6269,199500000.0
2008-08-08 01:59:00,1.627,1.6272,1.6269,1.627,155700000.0
2008-08-08 02:00:00,1.627,1.627,1.6267,1.6269,259600000.0
2008-08-08 02:01:00,1.6269,1.6269,1.6267,1.6268,142300000.0
2008-08-08 02:02:00,1.6268,1.62695,1.6268,1.6269,152600000.0
2008-08-08 02:03:00,1.6268,1.6271,1.6268,1.6271,125400000.0
2008-08-08 02:04:00,1.6271,1.6272,1.62675,1.6271,125600000.0
2008-08-08 02:05:00,1.6271,1.6273,1.6266,1.6266,418200003.0
2008-08-08 02:06:00,1.6268,1.6269,1.6267,1.6268,279299997.0
2008-08-08 02:07:00,1.6268,1.6269,1.6267,1.6267,220600001.0
2008-08-08 02:08:00,1.6267,1.6268,1.6267,1.6268,36000000.0
2008-08-08 02:09:00,1.6268,1.6268,1.6255,1.6259,482000003.0
2008-08-08 02:10:00,1.6259,1.6265,1.6258,1.6263,298800000.0
2008-08-08 02:11:00,1.6263,1.6263,1.62555,1.62605,505100001.0
2008-08-08 02:12:00,1.626,1.6266,1.6256,1.6266,704300001.0
2008-08-08 02:13:00,1.6266,1.6273,1.62605,1.62705,781999998.0
2008-08-08 02:14:00,1.62705,1.62765,1.6268,1.6276,931200006.0
2008-08-08 02:15:00,1.6276,1.6281,1.6269,1.6274,703100000.0
2008-08-08 02:16:00,1.62715,1.6276,1.627,1.6274,634200001.0
2008-08-08 02:17:00,1.6273,1.6276,1.62715,1.6273,574099999.0
2008-08-08 02:18:00,1.6273,1.6273,1.62685,1.62685,755300000.0
2008-08-08 02:19:00,1.62685,1.6273,1.62565,1.6271,759699998.0
2008-08-08 02:20:00,1.6271,1.62805,1.6268,1.6269,640800004.0
2008-08-08 02:21:00,1.627,1.62775,1.6269,1.6273,570900003.0
2008-08-08 02:22:00,1.62745,1.6275,1.627,1.62745,333399997.0
2008-08-08 02:23:00,1.6275,1.6275,1.6265,1.627,396700000.0
2008-08-08 02:24:00,1.627,1.6272,1.6269,1.6271,635800000.0
2008-08-08 02:25:00,1.6271,1.62715,1.62675,1.6269,567499999.0
2008-08-08 02:26:00,1.6269,1.6269,1.6267,1.6268,404100000.0
2008-08-08 02:27:00,1.6268,1.6269,1.6267,1.6267,226400000.0
2008-08-08 02:28:00,1.6267,1.62675,1.626,1.626,305400000.0
2008-08-08 02:29:00,1.6262,1.62635,1.6261,1.6262,437899999.0
2008-08-08 02:30:00,1.6262,1.6263,1.6256,1.6256,222799999.0
2008-08-08 02:31:00,1.6258,1.626,1.6258,1.6259,461800000.0
2008-08-08 02:32:00,1.6259,1.626,1.6257,1.6259,436200000.0
2008-08-08 02:33:00,1.6259,1.626,1.6258,1.6258,168700000.0
2008-08-08 02:34:00,1.6258,1.6259,1.6257,1.6258,268400000.0
2008-08-08 02:35:00,1.6258,1.6259,1.6257,1.6257,263099998.0
2008-08-08 02:36:00,1.6257,1.6261,1.6257,1.6261,485500001.0
2008-08-08 02:37:00,1.6261,1.6264,1.6261,1.6264,375099999.0
2008-08-08 02:38:00,1.6264,1.62665,1.6263,1.6265,446500000.0
2008-08-08 02:39:00,1.6265,1.6266,1.6263,1.6264,409500001.0
2008-08-08 02:40:00,1.6264,1.62655,1.6264,1.6264,455100004.0
2008-08-08 02:41:00,1.62645,1.62655,1.6263,1.6264,301700000.0
2008-08-08 02:42:00,1.62645,1.6266,1.62635,1.6265,175500000.0
2008-08-08 02:43:00,1.6265,1.62665,1.6264,1.6264,275900003.0
2008-08-08 02:44:00,1.6263,1.6265,1.6263,1.6263,57200000.0
2008-08-08 02:45:00,1.6263,1.6263,1.6263,1.6263,105400000.0
2008-08-08 02:46:00,1.6263,1.6263,1.626,1.626,243500000.0
2008-08-08 02:47:00,1.626,1.62615,1.626,1.6261,79200000.0
2008-08-08 02:48:00,1.6261,1.6262,1.6261,1.6261,336900000.0
2008-08-08 02:49:00,1.6261,1.6262,1.6261,1.6262,232400001.0
2008-08-08 02:50:00,1.6262,1.6262,1.6261,1.6262,136200000.0
2008-08-08 02:51:00,1.6262,1.6264,1.6262,1.6263,429199998.0
2008-08-08 02:52:00,1.6263,1.6263,1.6262,1.6263,218200000.0
2008-08-08 02:53:00,1.6263,1.6263,1.6263,1.6263,128700000.0
2008-08-08 02:54:00,1.6263,1.6265,1.6262,1.6263,78899999.0
2008-08-08 02:55:00,1.6263,1.6263,1.6262,1.6263,195300000.0
2008-08-08 02:56:00,1.6263,1.6263,1.6262,1.6263,164300000.0
2008-08-08 02:57:00,1.6263,1.6263,1.6262,1.6262,258000000.0
2008-08-08 02:58:00,1.6262,1.6262,1.6262,1.6262,156100001.0
2008-08-08 02:59:00,1.6262,1.6262,1.6261,1.6262,229600000.0
2008-08-08 03:00:00,1.6262,1.6262,1.6261,1.6262,230500000.0
2008-08-08 03:01:00,1.6262,1.6263,1.6261,1.6262,173500000.0
2008-08-08 03:02:00,1.6262,1.6263,1.6262,1.6262,181200000.0
2008-08-08 03:03:00,1.6262,1.6263,1.6262,1.6262,156500000.0
2008-08-08 03:04:00,1.6262,1.6262,1.6261,1.6262,142500000.0
2008-08-08 03:05:00,1.6262,1.62635,1.6262,1.6263,63600000.0
2008-08-08 03:06:00,1.6263,1.6265,1.6263,1.6265,66800000.0
2008-08-08 03:07:00,1.62645,1.6265,1.62635,1.6265,83800000.0
2008-08-08 03:08:00,1.6265,1.6265,1.6264,1.6264,192200000.0
2008-08-08 03:09:00,1.6264,1.6265,1.6264,1.6264,125499999.0
2008-08-08 03:10:00,1.6264,1.6265,1.6264,1.6264,143400000.0
2008-08-08 03:11:00,1.6264,1.6264,1.6263,1.6264,54700000.0
2008-08-08 03:12:00,1.62635,1.6266,1.6263,1.6265,202100000.0
2008-08-08 03:13:00,1.6265,1.627,1.6265,1.6268,205100000.0
2008-08-08 03:14:00,1.6269,1.6271,1.6268,1.6268,252100001.0
2008-08-08 03:15:00,1.62695,1.6273,1.6267,1.62705,345700000.0
2008-08-08 03:16:00,1.62715,1.62725,1.627,1.6272,181200000.0
2008-08-08 03:17:00,1.6273,1.6273,1.627,1.6271,183100000.0
2008-08-08 03:18:00,1.6271,1.6272,1.627,1.627,164800000.0
2008-08-08 03:19:00,1.627,1.627,1.627,1.627,103900000.0
2008-08-08 03:20:00,1.627,1.627,1.6269,1.6269,103900000.0
2008-08-08 03:21:00,1.6269,1.627,1.6269,1.627,173700000.0
2008-08-08 03:22:00,1.627,1.627,1.62535,1.62535,399100000.0
2008-08-08 03:23:00,1.6255,1.6271,1.62515,1.6258,468099999.0
2008-08-08 03:24:00,1.6258,1.6258,1.6252,1.6255,429200000.0
2008-08-08 03:25:00,1.6255,1.6262,1.62505,1.6254,340200000.0
2008-08-08 03:26:00,1.6254,1.6254,1.62505,1.6251,389100000.0
2008-08-08 03:27:00,1.6251,1.6253,1.62495,1.6251,341800000.0
2008-08-08 03:28:00,1.6251,1.6253,1.6251,1.6253,183100000.0
2008-08-08 03:29:00,1.6253,1.6257,1.6252,1.6255,176400000.0
2008-08-08 03:30:00,1.6255,1.6258,1.6255,1.6256,56600000.0
2008-08-08 03:31:00,1.62555,1.6256,1.6255,1.6256,86200000.0
2008-08-08 03:32:00,1.6256,1.6258,1.6255,1.6258,209300000.0
2008-08-08 03:33:00,1.6258,1.626,1.6258,1.626,239899997.0
2008-08-08 03:34:00,1.6261,1.6263,1.62575,1.6261,123100000.0
2008-08-08 03:35:00,1.6261,1.62625,1.6259,1.6261,194300000.0
2008-08-08 03:36:00,1.6261,1.6261,1.6259,1.62595,211500000.0
2008-08-08 03:37:00,1.626,1.626,1.62595,1.626,83300000.0
2008-08-08 03:38:00,1.626,1.62635,1.6259,1.6259,588600000.0
2008-08-08 03:39:00,1.6259,1.6259,1.62545,1.6257,351999998.0
2008-08-08 03:40:00,1.6258,1.6258,1.6256,1.6257,145700000.0
2008-08-08 03:41:00,1.6258,1.62585,1.6257,1.6257,31100000.0
2008-08-08 03:42:00,1.6257,1.6257,1.6256,1.6257,97300000.0
2008-08-08 03:43:00,1.6257,1.626,1.6257,1.626,63300000.0
2008-08-08 03:44:00,1.626,1.6261,1.6259,1.626,223500002.0
2008-08-08 03:45:00,1.626,1.626,1.6259,1.626,330600000.0
2008-08-08 03:46:00,1.626,1.6261,1.626,1.6261,198000000.0
2008-08-08 03:47:00,1.6261,1.6263,1.6261,1.6261,95500000.0
2008-08-08 03:48:00,1.62605,1.6261,1.626,1.626,105200000.0
2008-08-08 03:49:00,1.626,1.6261,1.626,1.6261,122700000.0
2008-08-08 03:50:00,1.6261,1.6262,1.6261,1.6261,27500000.0
2008-08-08 03:51:00,1.6261,1.6262,1.62585,1.6261,155099999.0
2008-08-08 03:52:00,1.6261,1.6261,1.626,1.62605,115600000.0
2008-08-08 03:53:00,1.626,1.6261,1.626,1.6261,127400001.0
2008-08-08 03:54:00,1.6261,1.6261,1.6261,1.6261,61300000.0
2008-08-08 03:55:00,1.6261,1.6264,1.626,1.62615,200800000.0
2008-08-08 03:56:00,1.6262,1.6263,1.62595,1.6261,170500000.0
2008-08-08 03:57:00,1.6262,1.6262,1.6262,1.6262,3000000.0
2008-08-08 03:58:00,1.6262,1.6263,1.6262,1.62625,97200000.0
2008-08-08 03:59:00,1.6262,1.6263,1.6261,1.6261,142399998.0
2008-08-08 04:00:00,1.6261,1.6262,1.6261,1.6262,43400000.0
2008-08-08 04:01:00,1.6262,1.6263,1.6261,1.6263,91800000.0
2008-08-08 04:02:00,1.6262,1.6264,1.6262,1.6264,58700000.0
2008-08-08 04:03:00,1.6265,1.6265,1.6263,1.6263,59500000.0
2008-08-08 04:04:00,1.62645,1.6266,1.62645,1.6266,93100000.0
2008-08-08 04:05:00,1.6265,1.6265,1.6265,1.6265,116400000.0
2008-08-08 04:06:00,1.6265,1.6266,1.6265,1.6265,108800000.0
2008-08-08 04:07:00,1.6265,1.62655,1.6265,1.62655,42400000.0
2008-08-08 04:08:00,1.62655,1.62665,1.6265,1.6266,59700000.0
2008-08-08 04:09:00,1.6266,1.6268,1.6266,1.6267,59200000.0
2008-08-08 04:10:00,1.6267,1.6267,1.6266,1.6267,122100000.0
2008-08-08 04:11:00,1.6267,1.6268,1.6267,1.6267,145000000.0
2008-08-08 04:12:00,1.6267,1.627,1.6267,1.627,358200000.0
2008-08-08 04:13:00,1.627,1.627,1.627,1.627,57200000.0
2008-08-08 04:14:00,1.627,1.627,1.6269,1.6269,120800000.0
2008-08-08 04:15:00,1.6269,1.627,1.6269,1.627,303200001.0
2008-08-08 04:16:00,1.627,1.62715,1.627,1.6271,178800000.0
2008-08-08 04:17:00,1.6271,1.6273,1.6271,1.6272,106400001.0
2008-08-08 04:18:00,1.6272,1.6272,1.6271,1.6271,31100000.0
2008-08-08 04:19:00,1.6271,1.6271,1.627,1.6271,36100000.0
2008-08-08 04:20:00,1.6271,1.6273,1.627,1.6271,98600001.0
2008-08-08 04:21:00,1.6271,1.6274,1.6271,1.6272,157300001.0
2008-08-08 04:22:00,1.6272,1.6273,1.627,1.6273,90100000.0
2008-08-08 04:23:00,1.6273,1.6273,1.627,1.6272,121300001.0
2008-08-08 04:24:00,1.6272,1.6273,1.6271,1.6273,61100000.0
2008-08-08 04:25:00,1.6273,1.6273,1.62715,1.6272,116600000.0
2008-08-08 04:26:00,1.6272,1.6272,1.627,1.62705,153500000.0
2008-08-08 04:27:00,1.62705,1.6275,1.62705,1.6273,74200000.0
2008-08-08 04:28:00,1.6273,1.6274,1.62685,1.62705,138800000.0
2008-08-08 04:29:00,1.62705,1.62715,1.6269,1.6269,97000000.0
2008-08-08 04:30:00,1.6269,1.62735,1.6269,1.6273,377900000.0
2008-08-08 04:31:00,1.6272,1.6273,1.6271,1.6271,55500000.0
2008-08-08 04:32:00,1.62725,1.6274,1.62705,1.62725,112300000.0
2008-08-08 04:33:00,1.6272,1.6273,1.6271,1.6271,86700000.0
2008-08-08 04:34:00,1.6271,1.6275,1.6271,1.6275,126500000.0
2008-08-08 04:35:00,1.6274,1.6275,1.6274,1.6274,120600000.0
2008-08-08 04:36:00,1.6274,1.6274,1.6268,1.6269,299100000.0
2008-08-08 04:37:00,1.6269,1.6275,1.6269,1.6271,143600000.0
2008-08-08 04:38:00,1.6271,1.62745,1.62705,1.6273,108900000.0
2008-08-08 04:39:00,1.62705,1.6274,1.6268,1.6271,239200000.0
2008-08-08 04:40:00,1.6271,1.6272,1.62675,1.62705,160700000.0
2008-08-08 04:41:00,1.62705,1.62735,1.627,1.6271,127800001.0
2008-08-08 04:42:00,1.627,1.6272,1.6269,1.6272,183700000.0
2008-08-08 04:43:00,1.6272,1.6272,1.627,1.627,12400000.0
2008-08-08 04:44:00,1.627,1.62705,1.627,1.627,222500000.0
2008-08-08 04:45:00,1.627,1.627,1.627,1.627,247600000.0
2008-08-08 04:46:00,1.627,1.627,1.627,1.627,106800000.0
2008-08-08 04:47:00,1.627,1.627,1.627,1.627,92500000.0
2008-08-08 04:48:00,1.627,1.627,1.627,1.627,149700000.0
2008-08-08 04:49:00,1.627,1.627,1.6268,1.6268,253500000.0
2008-08-08 04:50:00,1.6268,1.6268,1.6268,1.6268,415400000.0
2008-08-08 04:51:00,1.6268,1.6269,1.6268,1.6269,303300000.0
2008-08-08 04:52:00,1.6269,1.6269,1.6269,1.6269,217700000.0
2008-08-08 04:53:00,1.6269,1.62695,1.6267,1.6269,450500000.0
2008-08-08 04:54:00,1.6269,1.627,1.6268,1.6269,309200000.0
2008-08-08 04:55:00,1.6269,1.627,1.6268,1.6268,273500000.0
2008-08-08 04:56:00,1.6268,1.6269,1.6268,1.6269,292600000.0
2008-08-08 04:57:00,1.6269,1.6269,1.6267,1.6267,312700000.0
2008-08-08 04:58:00,1.6268,1.6269,1.6267,1.6269,253200000.0
2008-08-08 04:59:00,1.6269,1.6269,1.6268,1.6268,214500000.0
2008-08-08 05:00:00,1.6268,1.6268,1.6268,1.6268,130100000.0
2008-08-08 05:01:00,1.6268,1.6269,1.6268,1.6268,239700000.0
2008-08-08 05:02:00,1.6269,1.6269,1.6268,1.6268,259200000.0
2008-08-08 05:03:00,1.6268,1.6268,1.6268,1.6268,458000000.0
2008-08-08 05:04:00,1.6268,1.6268,1.6268,1.6268,283200000.0
2008-08-08 05:05:00,1.6268,1.6269,1.6268,1.6269,195800000.0
2008-08-08 05:06:00,1.6269,1.6269,1.6268,1.6268,290300000.0
2008-08-08 05:07:00,1.6268,1.6269,1.6268,1.6268,228800000.0
2008-08-08 05:08:00,1.6268,1.6269,1.6268,1.6268,222000000.0
2008-08-08 05:09:00,1.6268,1.62695,1.6268,1.6269,146000000.0
2008-08-08 05:10:00,1.6269,1.6269,1.6268,1.6268,276900000.0
2008-08-08 05:11:00,1.6268,1.6269,1.6268,1.6268,124500000.0
2008-08-08 05:12:00,1.6268,1.6268,1.6267,1.6268,283100000.0
2008-08-08 05:13:00,1.6268,1.62695,1.62675,1.6268,203300000.0
2008-08-08 05:14:00,1.6268,1.6268,1.6267,1.6268,108400000.0
2008-08-08 05:15:00,1.6268,1.6268,1.6267,1.6268,138100000.0
2008-08-08 05:16:00,1.6268,1.62815,1.6268,1.6281,182400000.0
2008-08-08 05:17:00,1.6281,1.6283,1.62695,1.6277,386799999.0
2008-08-08 05:18:00,1.6277,1.6277,1.6274,1.62745,105300000.0
2008-08-08 05:19:00,1.62745,1.6278,1.6273,1.6278,190100000.0
2008-08-08 05:20:00,1.6278,1.6279,1.6276,1.62775,380000000.0
2008-08-08 05:21:00,1.62775,1.6282,1.6277,1.6277,350900004.0
2008-08-08 05:22:00,1.6277,1.6277,1.6272,1.6274,172400000.0
2008-08-08 05:23:00,1.6274,1.6275,1.6273,1.6275,117900000.0
2008-08-08 05:24:00,1.6276,1.6276,1.6273,1.6273,338900001.0
2008-08-08 05:25:00,1.6273,1.6275,1.6271,1.6271,302600000.0
2008-08-08 05:26:00,1.6271,1.6272,1.62675,1.6272,189400000.0
2008-08-08 05:27:00,1.6272,1.6272,1.627,1.6272,287700000.0
2008-08-08 05:28:00,1.6272,1.6273,1.6272,1.6272,79400000.0
2008-08-08 05:29:00,1.6272,1.6272,1.6272,1.6272,22500000.0
2008-08-08 05:30:00,1.6272,1.6273,1.6272,1.6272,65300000.0
2008-08-08 05:31:00,1.6272,1.6272,1.6272,1.6272,19200000.0
2008-08-08 05:32:00,1.6272,1.6272,1.62695,1.6271,107000000.0
2008-08-08 05:33:00,1.6271,1.62725,1.6269,1.62725,188700000.0
2008-08-08 05:34:00,1.62725,1.62735,1.62715,1.6273,64200000.0
2008-08-08 05:35:00,1.6272,1.6272,1.6271,1.6271,127300000.0
2008-08-08 05:36:00,1.627,1.6272,1.627,1.6272,174200000.0
2008-08-08 05:37:00,1.6272,1.6273,1.6272,1.6273,22500000.0
2008-08-08 05:38:00,1.6273,1.6274,1.6271,1.6274,101500000.0
2008-08-08 05:39:00,1.62715,1.62735,1.627,1.6271,182700000.0
2008-08-08 05:40:00,1.6271,1.62725,1.627,1.6271,341000000.0
2008-08-08 05:41:00,1.6271,1.6271,1.6267,1.6269,130200000.0
2008-08-08 05:42:00,1.6269,1.627,1.6269,1.627,195000000.0
2008-08-08 05:43:00,1.627,1.6271,1.6268,1.627,126800000.0
2008-08-08 05:44:00,1.627,1.627,1.627,1.627,146600000.0
2008-08-08 05:45:00,1.627,1.627,1.627,1.627,182100000.0
2008-08-08 05:46:00,1.627,1.627,1.627,1.627,117100000.0
2008-08-08 05:47:00,1.627,1.627,1.627,1.627,124900000.0
2008-08-08 05:48:00,1.627,1.6274,1.627,1.6272,173300000.0
2008-08-08 05:49:00,1.6272,1.6272,1.6272,1.6272,15500000.0
2008-08-08 05:50:00,1.6272,1.6273,1.6272,1.6273,108300000.0
2008-08-08 05:51:00,1.6273,1.6275,1.6273,1.6274,88000000.0
2008-08-08 05:52:00,1.6273,1.62755,1.6272,1.6273,81400000.0
2008-08-08 05:53:00,1.6274,1.6274,1.6273,1.6274,15000000.0
2008-08-08 05:54:00,1.6274,1.6275,1.6273,1.6273,108099999.0
2008-08-08 05:55:00,1.6273,1.6273,1.6272,1.6272,17800000.0
2008-08-08 05:56:00,1.6272,1.6273,1.6272,1.6272,50300000.0
2008-08-08 05:57:00,1.6272,1.6272,1.62685,1.627,194500000.0
2008-08-08 05:58:00,1.627,1.6273,1.62695,1.6273,148300000.0
2008-08-08 05:59:00,1.6273,1.6273,1.6273,1.6273,96500000.0
2008-08-08 06:00:00,1.6273,1.6275,1.6273,1.6274,148799999.0
2008-08-08 06:01:00,1.6273,1.6273,1.62705,1.6273,125999999.0
2008-08-08 06:02:00,1.6273,1.6273,1.6272,1.62725,41200000.0
2008-08-08 06:03:00,1.62725,1.62725,1.62725,1.62725,1000000.0
2008-08-08 06:04:00,1.62725,1.6273,1.6272,1.6273,30000000.0
2008-08-08 06:05:00,1.6273,1.6273,1.6273,1.6273,16200000.0
2008-08-08 06:06:00,1.6273,1.6275,1.6273,1.6274,35200000.0
2008-08-08 06:07:00,1.6274,1.6275,1.6274,1.6274,72400000.0
2008-08-08 06:08:00,1.6274,1.6274,1.6274,1.6274,56700000.0
2008-08-08 06:09:00,1.62723,1.62734,1.62701,1.62711,172700000.0
2008-08-08 06:10:00,1.6274,1.6274,1.6274,1.6274,20300000.0
2008-08-08 06:11:00,1.6274,1.6274,1.6274,1.6274,6400000.0
2008-08-08 06:12:00,1.6274,1.6274,1.6274,1.6274,51200000.0
2008-08-08 06:13:00,1.6274,1.6274,1.6271,1.6273,138800000.0
2008-08-08 06:14:00,1.62745,1.62745,1.6272,1.6273,58200000.0
2008-08-08 06:15:00,1.6272,1.6273,1.6267,1.627,228200000.0
2008-08-08 06:16:00,1.627,1.6271,1.627,1.627,230100000.0
2008-08-08 06:17:00,1.627,1.627,1.627,1.627,269800000.0
2008-08-08 06:18:00,1.627,1.6271,1.6269,1.62705,233700000.0
2008-08-08 06:19:00,1.62705,1.6271,1.6267,1.62695,369900000.0
2008-08-08 06:20:00,1.6269,1.6271,1.6268,1.6271,396800000.0
2008-08-08 06:21:00,1.6271,1.6271,1.62705,1.6271,36800000.0
2008-08-08 06:22:00,1.6271,1.6272,1.6271,1.6271,20800000.0
2008-08-08 06:23:00,1.62705,1.62715,1.627,1.627,53100000.0
2008-08-08 06:24:00,1.627,1.627,1.6267,1.6268,231100000.0
2008-08-08 06:25:00,1.6268,1.62685,1.6263,1.6267,185100000.0
2008-08-08 06:26:00,1.6267,1.62685,1.62645,1.6268,120500000.0
2008-08-08 06:27:00,1.6268,1.6272,1.6268,1.6271,123400000.0
2008-08-08 06:28:00,1.6271,1.62735,1.627,1.6272,253500000.0
2008-08-08 06:29:00,1.6272,1.6273,1.62695,1.6271,132800000.0
2008-08-08 06:30:00,1.6271,1.62745,1.6271,1.6273,49200000.0
2008-08-08 06:31:00,1.6273,1.6277,1.6273,1.6277,202200000.0
2008-08-08 06:32:00,1.62765,1.62765,1.6274,1.6275,94800000.0
2008-08-08 06:33:00,1.6275,1.62755,1.6274,1.62745,180600000.0
2008-08-08 06:34:00,1.62745,1.62745,1.6273,1.6273,78300000.0
2008-08-08 06:35:00,1.6273,1.62755,1.6273,1.6275,274400000.0
2008-08-08 06:36:00,1.6275,1.62775,1.6275,1.6277,389900001.0
2008-08-08 06:37:00,1.6277,1.6278,1.62765,1.6278,134200000.0
2008-08-08 06:38:00,1.6278,1.6282,1.6277,1.628,188900000.0
2008-08-08 06:39:00,1.628,1.628,1.6278,1.62785,152700000.0
2008-08-08 06:40:00,1.62785,1.62785,1.6276,1.6276,393200000.0
2008-08-08 06:41:00,1.6276,1.62775,1.6276,1.6277,123300000.0
2008-08-08 06:42:00,1.6276,1.6278,1.6276,1.6277,108100000.0
2008-08-08 06:43:00,1.6276,1.6277,1.6276,1.6277,51700000.0
2008-08-08 06:44:00,1.6277,1.6277,1.6277,1.6277,54400000.0
2008-08-08 06:45:00,1.6277,1.6277,1.6276,1.6276,113100000.0
2008-08-08 06:46:00,1.6276,1.62765,1.6276,1.6276,77700000.0
2008-08-08 06:47:00,1.62765,1.62765,1.6276,1.6276,110700000.0
2008-08-08 06:48:00,1.62765,1.62765,1.6276,1.6276,15400000.0
2008-08-08 06:49:00,1.6276,1.6276,1.6276,1.6276,105000000.0
2008-08-08 06:50:00,1.6276,1.6276,1.6276,1.6276,55000000.0
2008-08-08 06:51:00,1.6276,1.62765,1.6276,1.6276,28800000.0
2008-08-08 06:52:00,1.6276,1.62775,1.6276,1.62775,40200000.0
2008-08-08 06:53:00,1.62775,1.628,1.62775,1.628,84300000.0
2008-08-08 06:54:00,1.628,1.628,1.628,1.628,130800000.0
2008-08-08 06:55:00,1.628,1.628,1.628,1.628,224000000.0
2008-08-08 06:56:00,1.628,1.628,1.6276,1.6279,134100000.0
2008-08-08 06:57:00,1.628,1.628,1.62795,1.62795,128200000.0
2008-08-08 06:58:00,1.628,1.628,1.6279,1.6279,20900000.0
2008-08-08 06:59:00,1.6279,1.628,1.62765,1.628,127700000.0
2008-08-08 07:00:00,1.628,1.628,1.628,1.628,24700000.0
2008-08-08 07:01:00,1.628,1.628,1.6277,1.6279,151700000.0
2008-08-08 07:02:00,1.6279,1.6279,1.6279,1.6279,139000000.0
2008-08-08 07:03:00,1.6279,1.6279,1.6279,1.6279,149200000.0
2008-08-08 07:04:00,1.6279,1.628,1.6279,1.628,441799992.0
2008-08-08 07:05:00,1.6279,1.628,1.6279,1.6279,526600000.0
2008-08-08 07:06:00,1.628,1.628,1.6279,1.628,514799995.0
2008-08-08 07:07:00,1.628,1.628,1.6279,1.628,423800000.0
2008-08-08 07:08:00,1.628,1.628,1.628,1.628,352300000.0
2008-08-08 07:09:00,1.628,1.6283,1.628,1.6282,397800000.0
2008-08-08 07:10:00,1.6282,1.6282,1.628,1.628,99800000.0
2008-08-08 07:11:00,1.628,1.6281,1.628,1.6281,638300002.0
2008-08-08 07:12:00,1.6281,1.6281,1.628,1.628,141200001.0
2008-08-08 07:13:00,1.628,1.628,1.628,1.628,453900000.0
2008-08-08 07:14:00,1.628,1.628,1.628,1.628,225500000.0
2008-08-08 07:15:00,1.628,1.628,1.628,1.628,276900000.0
2008-08-08 07:16:00,1.628,1.6281,1.628,1.628,906300000.0
2008-08-08 07:17:00,1.628,1.628,1.628,1.628,690800000.0
2008-08-08 07:18:00,1.628,1.628,1.628,1.628,274400000.0
2008-08-08 07:19:00,1.628,1.628,1.628,1.628,864200000.0
2008-08-08 07:20:00,1.628,1.628,1.628,1.628,686000000.0
2008-08-08 07:21:00,1.628,1.62825,1.628,1.628,686100000.0
2008-08-08 07:22:00,1.628,1.628,1.628,1.628,1093800000.0
2008-08-08 07:23:00,1.628,1.6283,1.62795,1.628,933900003.0
2008-08-08 07:24:00,1.628,1.62815,1.628,1.628,1088900004.0
2008-08-08 07:25:00,1.628,1.628,1.628,1.628,808500001.0
2008-08-08 07:26:00,1.628,1.6281,1.628,1.628,588300000.0
2008-08-08 07:27:00,1.628,1.628,1.6279,1.628,810400001.0
2008-08-08 07:28:00,1.628,1.6282,1.62785,1.628,612100000.0
2008-08-08 07:29:00,1.628,1.6282,1.6278,1.6278,460600000.0
2008-08-08 07:30:00,1.6278,1.6279,1.6277,1.6279,228900002.0
2008-08-08 07:31:00,1.6279,1.6281,1.6279,1.628,508299992.0
2008-08-08 07:32:00,1.6279,1.628,1.6279,1.628,334599999.0
2008-08-08 07:33:00,1.6279,1.628,1.6279,1.6279,402200000.0
2008-08-08 07:34:00,1.628,1.6282,1.6279,1.6281,105400000.0
2008-08-08 07:35:00,1.6281,1.6282,1.6281,1.6281,133200000.0
2008-08-08 07:36:00,1.6281,1.6281,1.628,1.628,151400000.0
2008-08-08 07:37:00,1.628,1.62805,1.628,1.628,288000000.0
2008-08-08 07:38:00,1.628,1.6282,1.628,1.6281,311200000.0
2008-08-08 07:39:00,1.6281,1.6282,1.628,1.6282,110400000.0
2008-08-08 07:40:00,1.6282,1.6283,1.6282,1.6282,302100000.0
2008-08-08 07:41:00,1.6283,1.6283,1.628,1.6281,184400000.0
2008-08-08 07:42:00,1.628,1.6282,1.628,1.6281,242700000.0
2008-08-08 07:43:00,1.6281,1.6281,1.628,1.62805,340699998.0
2008-08-08 07:44:00,1.628,1.628,1.6279,1.6279,304500000.0
2008-08-08 07:45:00,1.6279,1.628,1.6279,1.628,160700000.0
2008-08-08 07:46:00,1.628,1.628,1.6279,1.6279,289500000.0
2008-08-08 07:47:00,1.6279,1.628,1.6277,1.6279,425300000.0
2008-08-08 07:48:00,1.6279,1.6279,1.6277,1.62775,172100000.0
2008-08-08 07:49:00,1.62775,1.6278,1.6277,1.6277,101900000.0
2008-08-08 07:50:00,1.6277,1.6277,1.6277,1.6277,115600000.0
2008-08-08 07:51:00,1.6277,1.62775,1.6277,1.6277,134600000.0
2008-08-08 07:52:00,1.6277,1.6279,1.6277,1.62775,261700000.0
2008-08-08 07:53:00,1.62785,1.6279,1.6278,1.6278,588500000.0
2008-08-08 07:54:00,1.6278,1.6279,1.6275,1.6277,417800000.0
2008-08-08 07:55:00,1.62775,1.628,1.62755,1.6276,277100000.0
2008-08-08 07:56:00,1.6276,1.6276,1.6272,1.6272,201200000.0
2008-08-08 07:57:00,1.6272,1.6275,1.6272,1.6274,206000000.0
2008-08-08 07:58:00,1.6274,1.6275,1.6274,1.62745,58200000.0
2008-08-08 07:59:00,1.62745,1.62745,1.6269,1.627,112300000.0
2008-08-08 08:00:00,1.62695,1.6272,1.6266,1.6272,631100000.0
2008-08-08 08:01:00,1.62715,1.6273,1.6271,1.6272,418000000.0
2008-08-08 08:02:00,1.6272,1.6274,1.6272,1.6273,400500000.0
2008-08-08 08:03:00,1.6273,1.6274,1.6272,1.62725,213700000.0
2008-08-08 08:04:00,1.62725,1.62725,1.62685,1.62705,407100000.0
2008-08-08 08:05:00,1.62705,1.62705,1.627,1.627,395900000.0
2008-08-08 08:06:00,1.627,1.62705,1.6269,1.627,830000000.0
2008-08-08 08:07:00,1.627,1.6272,1.62695,1.6271,786199999.0
2008-08-08 08:08:00,1.6271,1.6276,1.6271,1.6275,209399998.0
2008-08-08 08:09:00,1.6275,1.6275,1.6273,1.6273,224400000.0
2008-08-08 08:10:00,1.6273,1.6273,1.6272,1.6272,98699999.0
2008-08-08 08:11:00,1.6272,1.6273,1.6272,1.6273,145900000.0
2008-08-08 08:12:00,1.6273,1.6278,1.6272,1.6276,583000003.0
2008-08-08 08:13:00,1.6276,1.6276,1.6275,1.6276,307400001.0
2008-08-08 08:14:00,1.6276,1.6277,1.6276,1.6276,36800000.0
2008-08-08 08:15:00,1.62755,1.628,1.6274,1.6279,106700000.0
2008-08-08 08:16:00,1.6279,1.6281,1.6278,1.6278,182600000.0
2008-08-08 08:17:00,1.6278,1.628,1.6278,1.6279,79300000.0
2008-08-08 08:18:00,1.628,1.628,1.6274,1.6278,77600000.0
2008-08-08 08:19:00,1.6279,1.6281,1.62775,1.628,108000000.0
2008-08-08 08:20:00,1.628,1.628,1.6277,1.6278,61900000.0
2008-08-08 08:21:00,1.6279,1.6282,1.6278,1.6281,32000000.0
2008-08-08 08:22:00,1.6281,1.6281,1.6278,1.628,129400000.0
2008-08-08 08:23:00,1.6281,1.6284,1.62785,1.6282,98800000.0
2008-08-08 08:24:00,1.6283,1.6283,1.6282,1.6282,64400000.0
2008-08-08 08:25:00,1.6283,1.6284,1.6281,1.6281,58700000.0
2008-08-08 08:26:00,1.6282,1.6283,1.628,1.6282,95500000.0
2008-08-08 08:27:00,1.6283,1.6286,1.6282,1.6284,119600000.0
2008-08-08 08:28:00,1.6285,1.6286,1.6284,1.6286,51200000.0
2008-08-08 08:29:00,1.6286,1.6287,1.6286,1.6286,75300000.0
2008-08-08 08:30:00,1.6286,1.6287,1.6286,1.6287,77600000.0
2008-08-08 08:31:00,1.6286,1.62875,1.6284,1.6285,187500000.0
2008-08-08 08:32:00,1.6284,1.6286,1.6284,1.6285,158199998.0
2008-08-08 08:33:00,1.6284,1.6285,1.6282,1.6283,205099999.0
2008-08-08 08:34:00,1.6283,1.6285,1.628,1.628,156900000.0
2008-08-08 08:35:00,1.628,1.628,1.62735,1.62735,182200000.0
2008-08-08 08:36:00,1.6274,1.6277,1.6274,1.6276,216600000.0
2008-08-08 08:37:00,1.6276,1.6277,1.6275,1.6276,198800000.0
2008-08-08 08:38:00,1.6276,1.6276,1.6275,1.6276,45500000.0
2008-08-08 08:39:00,1.6275,1.6276,1.62745,1.6276,146000000.0
2008-08-08 08:40:00,1.6276,1.6276,1.6275,1.6276,40600000.0
2008-08-08 08:41:00,1.6276,1.6276,1.6274,1.6274,99200000.0
2008-08-08 08:42:00,1.6275,1.62785,1.6275,1.6277,77300000.0
2008-08-08 08:43:00,1.6277,1.6278,1.6275,1.6275,155700000.0
2008-08-08 08:44:00,1.6274,1.62775,1.6274,1.6276,317800000.0
2008-08-08 08:45:00,1.6276,1.6277,1.6272,1.6272,181600000.0
2008-08-08 08:46:00,1.6272,1.6274,1.6272,1.6274,218300000.0
2008-08-08 08:47:00,1.6273,1.6275,1.6273,1.6273,148300000.0
2008-08-08 08:48:00,1.6273,1.62765,1.62715,1.6274,326100002.0
2008-08-08 08:49:00,1.6273,1.6274,1.6271,1.6274,200500000.0
2008-08-08 08:50:00,1.6274,1.6275,1.6272,1.6274,188000000.0
2008-08-08 08:51:00,1.6273,1.6278,1.6273,1.6277,165600000.0
2008-08-08 08:52:00,1.6278,1.628,1.6276,1.628,275499999.0
2008-08-08 08:53:00,1.628,1.6281,1.6278,1.6279,204400000.0
2008-08-08 08:54:00,1.628,1.6281,1.62755,1.6278,407700000.0
2008-08-08 08:55:00,1.6279,1.6282,1.62775,1.6281,152600000.0
2008-08-08 08:56:00,1.6282,1.6288,1.6281,1.6288,142700000.0
2008-08-08 08:57:00,1.6287,1.6295,1.6287,1.6291,222500000.0
2008-08-08 08:58:00,1.629,1.6291,1.6284,1.6285,218700000.0
2008-08-08 08:59:00,1.6285,1.6293,1.6284,1.629,298799999.0
2008-08-08 09:00:00,1.629,1.6291,1.62885,1.62885,97000000.0
2008-08-08 09:01:00,1.62885,1.62925,1.6287,1.6288,207500000.0
2008-08-08 09:02:00,1.6288,1.6289,1.62855,1.6287,152400000.0
2008-08-08 09:03:00,1.6288,1.6288,1.62855,1.62855,369100000.0
2008-08-08 09:04:00,1.62855,1.62885,1.6284,1.62855,269000000.0
2008-08-08 09:05:00,1.6286,1.6288,1.62815,1.62815,234600000.0
2008-08-08 09:06:00,1.62825,1.6284,1.62785,1.62835,133100000.0
2008-08-08 09:07:00,1.62835,1.6284,1.628,1.628,139100000.0
2008-08-08 09:08:00,1.62784,1.6281,1.62716,1.62764,50100000.0
2008-08-08 09:09:00,1.62754,1.62775,1.62723,1.6275,62600000.0
2008-08-08 09:10:00,1.62725,1.6277,1.62694,1.62726,80800000.0
2008-08-08 09:11:00,1.62731,1.62785,1.62695,1.62754,72900000.0
2008-08-08 09:12:00,1.62746,1.62779,1.62709,1.62741,64300000.0
2008-08-08 09:13:00,1.62752,1.6276,1.62689,1.62731,25200000.0
2008-08-08 09:14:00,1.62749,1.6275,1.62647,1.62718,77400000.0
2008-08-08 09:15:00,1.62729,1.62771,1.62689,1.62763,90600000.0
2008-08-08 09:16:00,1.6277,1.62778,1.62721,1.62738,49500000.0
2008-08-08 09:17:00,1.62737,1.62749,1.62675,1.62675,43200000.0
2008-08-08 09:18:00,1.62699,1.62757,1.62678,1.62723,106000000.0
2008-08-08 09:19:00,1.62737,1.62737,1.62675,1.62724,201100000.0
2008-08-08 09:20:00,1.62683,1.62732,1.62663,1.627,74500000.0
2008-08-08 09:21:00,1.62713,1.62779,1.62677,1.627,65700000.0
2008-08-08 09:22:00,1.62688,1.62733,1.62674,1.62722,160600000.0
2008-08-08 09:23:00,1.62727,1.62729,1.62675,1.62675,98300000.0
2008-08-08 09:24:00,1.62714,1.62733,1.62659,1.62702,237100000.0
2008-08-08 09:25:00,1.62718,1.62742,1.6267,1.62726,102400000.0
2008-08-08 09:26:00,1.62681,1.62757,1.62681,1.62757,130200000.0
2008-08-08 09:27:00,1.62743,1.62758,1.62691,1.62724,187100000.0
2008-08-08 09:28:00,1.62717,1.62732,1.62668,1.62672,90000000.0
2008-08-08 09:29:00,1.62685,1.62713,1.62614,1.62675,59200000.0
2008-08-08 09:30:00,1.62666,1.62721,1.6264,1.627,75400000.0
2008-08-08 09:31:00,1.62697,1.62721,1.62663,1.6271,93700000.0
2008-08-08 09:32:00,1.627,1.62721,1.62646,1.62668,73100000.0
2008-08-08 09:33:00,1.62669,1.62672,1.62623,1.62668,95100000.0
2008-08-08 09:34:00,1.62658,1.62684,1.62617,1.62662,121700000.0
2008-08-08 09:35:00,1.62654,1.62707,1.62641,1.62682,97300000.0
2008-08-08 09:36:00,1.62683,1.62714,1.62648,1.62691,310200000.0
2008-08-08 09:37:00,1.62682,1.62699,1.62631,1.62693,213800000.0
2008-08-08 09:38:00,1.62652,1.62704,1.62633,1.62672,231600000.0
2008-08-08 09:39:00,1.62676,1.62694,1.62649,1.62684,117000000.0
2008-08-08 09:40:00,1.62663,1.62691,1.62604,1.62691,36900000.0
2008-08-08 09:41:00,1.62687,1.62699,1.62645,1.62686,69100001.0
2008-08-08 09:42:00,1.62675,1.62695,1.62647,1.6269,224800000.0
2008-08-08 09:43:00,1.62692,1.62699,1.62604,1.62699,184699999.0
2008-08-08 09:44:00,1.62662,1.62702,1.62621,1.62688,140700000.0
2008-08-08 09:45:00,1.6269,1.62697,1.62652,1.62676,117600000.0
2008-08-08 09:46:00,1.62703,1.62703,1.62663,1.62699,111900000.0
2008-08-08 09:47:00,1.62689,1.62695,1.62643,1.62665,130999999.0
2008-08-08 09:48:00,1.6265,1.62676,1.62631,1.6266,176800000.0
2008-08-08 09:49:00,1.62653,1.62665,1.62615,1.62635,146600000.0
2008-08-08 09:50:00,1.62595,1.62655,1.62595,1.62655,138000000.0
2008-08-08 09:51:00,1.62652,1.62662,1.62622,1.6265,76800000.0
2008-08-08 09:52:00,1.6267,1.62704,1.6263,1.62664,97100000.0
2008-08-08 09:53:00,1.62648,1.62667,1.62618,1.62661,113800000.0
2008-08-08 09:54:00,1.62637,1.62676,1.62632,1.62672,84800000.0
2008-08-08 09:55:00,1.62663,1.62683,1.62641,1.62683,191600001.0
2008-08-08 09:56:00,1.62637,1.62688,1.62635,1.62668,175500000.0
2008-08-08 09:57:00,1.62674,1.627,1.62638,1.62692,20300000.0
2008-08-08 09:58:00,1.62653,1.62694,1.6264,1.62672,43900000.0
2008-08-08 09:59:00,1.62648,1.62696,1.62639,1.62679,65500000.0
2008-08-08 10:00:00,1.62675,1.62676,1.62636,1.62666,77700000.0
2008-08-08 10:01:00,1.62678,1.62696,1.62661,1.62687,102900000.0
2008-08-08 10:02:00,1.6266,1.62701,1.62652,1.62688,112000000.0
2008-08-08 10:03:00,1.62696,1.62707,1.62654,1.62692,294100002.0
2008-08-08 10:04:00,1.6266,1.62706,1.62624,1.62702,134300000.0
2008-08-08 10:05:00,1.62701,1.6272,1.62654,1.62708,193100000.0
2008-08-08 10:06:00,1.62708,1.62729,1.62662,1.62714,126400000.0
2008-08-08 10:07:00,1.62724,1.62731,1.62667,1.62705,138499999.0
2008-08-08 10:08:00,1.62712,1.62732,1.62663,1.62663,84200000.0
2008-08-08 10:09:00,1.62714,1.62729,1.62679,1.62726,220000000.0
2008-08-08 10:10:00,1.627,1.62737,1.62684,1.62723,148700000.0
2008-08-08 10:11:00,1.62722,1.62726,1.62674,1.62716,124600000.0
2008-08-08 10:12:00,1.62723,1.62741,1.62677,1.6273,197100000.0
2008-08-08 10:13:00,1.62729,1.62744,1.62693,1.62736,237400000.0
2008-08-08 10:14:00,1.62688,1.62744,1.62681,1.62692,196600000.0
2008-08-08 10:15:00,1.62745,1.62765,1.62699,1.62743,194800000.0
2008-08-08 10:16:00,1.62713,1.62753,1.62709,1.62747,239300000.0
2008-08-08 10:17:00,1.62752,1.62773,1.6272,1.62754,246900000.0
2008-08-08 10:18:00,1.62761,1.6277,1.62701,1.62739,226100000.0
2008-08-08 10:19:00,1.62733,1.6275,1.62713,1.62734,26000000.0
2008-08-08 10:20:00,1.62733,1.62743,1.62678,1.62729,206600000.0
2008-08-08 10:21:00,1.62735,1.62746,1.62675,1.62746,208599999.0
2008-08-08 10:22:00,1.62734,1.62752,1.62689,1.62731,266500000.0
2008-08-08 10:23:00,1.62732,1.62759,1.62713,1.62751,229900000.0
2008-08-08 10:24:00,1.62748,1.6276,1.62692,1.62732,138200000.0
2008-08-08 10:25:00,1.62731,1.62764,1.62708,1.62743,165400000.0
2008-08-08 10:26:00,1.62753,1.62763,1.62711,1.62755,48300000.0
2008-08-08 10:27:00,1.62763,1.62763,1.62719,1.62755,168200000.0
2008-08-08 10:28:00,1.6272,1.62775,1.62693,1.62746,257100000.0
2008-08-08 10:29:00,1.62756,1.6277,1.62713,1.62767,162800000.0
2008-08-08 10:30:00,1.62735,1.62788,1.62728,1.62768,78200000.0
2008-08-08 10:31:00,1.6278,1.62804,1.62756,1.628,202300000.0
2008-08-08 10:32:00,1.6276,1.62814,1.6276,1.62774,305200000.0
2008-08-08 10:33:00,1.628,1.62823,1.62768,1.62795,62400000.0
2008-08-08 10:34:00,1.628,1.62808,1.62773,1.62797,86400001.0
2008-08-08 10:35:00,1.62794,1.62814,1.62742,1.62794,207300000.0
2008-08-08 10:36:00,1.62774,1.62812,1.62765,1.62792,227200000.0
2008-08-08 10:37:00,1.62788,1.62804,1.62745,1.62804,238399999.0
2008-08-08 10:38:00,1.62757,1.62809,1.62733,1.62806,97200000.0
2008-08-08 10:39:00,1.62811,1.62821,1.62784,1.62811,172900000.0
2008-08-08 10:40:00,1.62807,1.62817,1.62775,1.62801,148800000.0
2008-08-08 10:41:00,1.62803,1.62811,1.62781,1.62784,138400000.0
2008-08-08 10:42:00,1.62816,1.62816,1.62786,1.62802,155500000.0
2008-08-08 10:43:00,1.62788,1.62809,1.62764,1.62797,178400000.0
2008-08-08 10:44:00,1.62759,1.62792,1.62731,1.6277,176400000.0
2008-08-08 10:45:00,1.62772,1.6278,1.62734,1.62768,132300000.0
2008-08-08 10:46:00,1.62733,1.62771,1.62715,1.62741,78600000.0
2008-08-08 10:47:00,1.62743,1.62765,1.627,1.62765,89000000.0
2008-08-08 10:48:00,1.62768,1.62775,1.62721,1.6273,224200000.0
2008-08-08 10:49:00,1.62732,1.62747,1.62703,1.62715,277600000.0
2008-08-08 10:50:00,1.62675,1.62732,1.62675,1.62718,318400000.0
2008-08-08 10:51:00,1.62702,1.62739,1.62671,1.6272,124000000.0
2008-08-08 10:52:00,1.62701,1.62756,1.62701,1.62756,295400001.0
2008-08-08 10:53:00,1.6275,1.62779,1.62723,1.62733,189900000.0
2008-08-08 10:54:00,1.62709,1.62746,1.62678,1.62718,241400002.0
2008-08-08 10:55:00,1.62736,1.62742,1.62687,1.62719,215100000.0
2008-08-08 10:56:00,1.62719,1.62745,1.62679,1.62737,215400000.0
2008-08-08 10:57:00,1.62731,1.62759,1.62693,1.62731,99100000.0
2008-08-08 10:58:00,1.62735,1.62759,1.62705,1.62742,231100000.0
2008-08-08 10:59:00,1.62737,1.62759,1.62704,1.62727,376400000.0
2008-08-08 11:00:00,1.62719,1.62738,1.62664,1.62703,365700000.0
2008-08-08 11:01:00,1.62699,1.62712,1.62648,1.6271,162300000.0
2008-08-08 11:02:00,1.62667,1.62726,1.62653,1.62706,208600000.0
2008-08-08 11:03:00,1.62709,1.62718,1.62625,1.62707,180900000.0
2008-08-08 11:04:00,1.62667,1.62723,1.62667,1.62706,178700000.0
2008-08-08 11:05:00,1.62693,1.62715,1.62664,1.62709,210700000.0
2008-08-08 11:06:00,1.62713,1.62744,1.62655,1.62719,257200001.0
2008-08-08 11:07:00,1.62701,1.62726,1.62661,1.62719,405800000.0
2008-08-08 11:08:00,1.62709,1.62735,1.62677,1.62711,281100000.0
2008-08-08 11:09:00,1.62705,1.62719,1.62675,1.62707,144400000.0
2008-08-08 11:10:00,1.62677,1.62723,1.62675,1.62675,86700000.0
2008-08-08 11:11:00,1.62679,1.62713,1.62644,1.6269,114700000.0
2008-08-08 11:12:00,1.62697,1.62705,1.62648,1.62689,130600000.0
2008-08-08 11:13:00,1.6268,1.62697,1.6265,1.62689,138100000.0
2008-08-08 11:14:00,1.6265,1.62678,1.62621,1.62675,157300000.0
2008-08-08 11:15:00,1.62668,1.62691,1.62641,1.62691,314900000.0
2008-08-08 11:16:00,1.62688,1.62696,1.62632,1.6267,125400000.0
2008-08-08 11:17:00,1.62672,1.62698,1.62651,1.62665,226400000.0
2008-08-08 11:18:00,1.62617,1.6269,1.62617,1.62668,153600000.0
2008-08-08 11:19:00,1.62668,1.62681,1.62633,1.62675,84600000.0
2008-08-08 11:20:00,1.62679,1.62694,1.62647,1.62664,229400000.0
2008-08-08 11:21:00,1.6267,1.62702,1.62638,1.62667,253000002.0
2008-08-08 11:22:00,1.62642,1.6269,1.62641,1.62687,179000000.0
2008-08-08 11:23:00,1.62676,1.62688,1.62613,1.62688,189500000.0
2008-08-08 11:24:00,1.62664,1.62697,1.6265,1.6269,180600000.0
2008-08-08 11:25:00,1.6267,1.62686,1.62649,1.62654,106600000.0
2008-08-08 11:26:00,1.62661,1.6268,1.62595,1.62679,120800000.0
2008-08-08 11:27:00,1.6268,1.62703,1.62645,1.62683,183100000.0
2008-08-08 11:28:00,1.62658,1.62681,1.6262,1.62657,219400000.0
2008-08-08 11:29:00,1.62659,1.62688,1.62631,1.62677,139400000.0
2008-08-08 11:30:00,1.62687,1.62714,1.62633,1.62654,256700001.0
2008-08-08 11:31:00,1.62645,1.62663,1.62609,1.6264,196900000.0
2008-08-08 11:32:00,1.6266,1.62667,1.62605,1.62645,72800000.0
2008-08-08 11:33:00,1.6267,1.62692,1.62635,1.62669,181600000.0
2008-08-08 11:34:00,1.62636,1.62698,1.62629,1.62665,222700000.0
2008-08-08 11:35:00,1.62642,1.62663,1.62623,1.62659,190500000.0
2008-08-08 11:36:00,1.6264,1.62682,1.6264,1.62668,246000000.0
2008-08-08 11:37:00,1.62656,1.62668,1.62595,1.62664,265700000.0
2008-08-08 11:38:00,1.6264,1.62686,1.62601,1.62649,320400000.0
2008-08-08 11:39:00,1.62665,1.62671,1.62608,1.62643,416600000.0
2008-08-08 11:40:00,1.62639,1.62655,1.62589,1.62636,260500000.0
2008-08-08 11:41:00,1.62639,1.62642,1.62581,1.62611,235000000.0
2008-08-08 11:42:00,1.62574,1.62632,1.62566,1.62594,214500000.0
2008-08-08 11:43:00,1.62591,1.62603,1.62549,1.62594,205300000.0
2008-08-08 11:44:00,1.62593,1.62605,1.62542,1.62588,289100000.0
2008-08-08 11:45:00,1.62582,1.6262,1.6257,1.62615,275500000.0
2008-08-08 11:46:00,1.62586,1.62652,1.62571,1.6264,167800000.0
2008-08-08 11:47:00,1.62637,1.62654,1.62604,1.62631,257400001.0
2008-08-08 11:48:00,1.62591,1.62638,1.62581,1.62638,168100000.0
2008-08-08 11:49:00,1.62643,1.62698,1.62606,1.62675,177800000.0
2008-08-08 11:50:00,1.62687,1.62712,1.62585,1.62673,268500000.0
2008-08-08 11:51:00,1.62682,1.62711,1.62644,1.6266,147200000.0
2008-08-08 11:52:00,1.62645,1.62708,1.62635,1.62678,144000000.0
2008-08-08 11:53:00,1.62685,1.6272,1.62667,1.62686,105800000.0
2008-08-08 11:54:00,1.62682,1.62734,1.62657,1.62714,121700000.0
2008-08-08 11:55:00,1.62711,1.62732,1.62664,1.62712,232700000.0
2008-08-08 11:56:00,1.62734,1.62734,1.62681,1.62722,139400000.0
2008-08-08 11:57:00,1.62738,1.62746,1.62691,1.62735,247600000.0
2008-08-08 11:58:00,1.62697,1.62734,1.62669,1.62669,352700000.0
2008-08-08 11:59:00,1.6269,1.62728,1.62668,1.62702,282200000.0
2008-08-08 12:00:00,1.62699,1.62728,1.62643,1.62696,297100001.0
2008-08-08 12:01:00,1.62691,1.62722,1.62671,1.62711,43900000.0
2008-08-08 12:02:00,1.62682,1.62715,1.6265,1.62698,274300000.0
2008-08-08 12:03:00,1.62695,1.62703,1.62594,1.62667,181100000.0
2008-08-08 12:04:00,1.6265,1.6269,1.6263,1.62665,120700000.0
2008-08-08 12:05:00,1.62666,1.62684,1.62614,1.62668,151200000.0
2008-08-08 12:06:00,1.62615,1.62681,1.62615,1.62663,274100000.0
2008-08-08 12:07:00,1.62658,1.62676,1.62637,1.6265,207400000.0
2008-08-08 12:08:00,1.62641,1.62702,1.62639,1.62665,310000000.0
2008-08-08 12:09:00,1.62669,1.62681,1.62632,1.62681,344200000.0
2008-08-08 12:10:00,1.62643,1.62687,1.62641,1.62683,161233750.0
2008-08-08 12:11:00,1.62679,1.62682,1.62632,1.62647,110700000.0
2008-08-08 12:12:00,1.62673,1.62694,1.62632,1.62687,135500000.0
2008-08-08 12:13:00,1.62677,1.62688,1.626,1.62668,190500000.0
2008-08-08 12:14:00,1.62645,1.62683,1.6263,1.62645,138800000.0
2008-08-08 12:15:00,1.62669,1.62686,1.62652,1.62664,124299999.0
2008-08-08 12:16:00,1.62667,1.62681,1.6259,1.6267,165600000.0
2008-08-08 12:17:00,1.6267,1.62691,1.6263,1.6267,215600000.0
2008-08-08 12:18:00,1.62696,1.62704,1.62652,1.62688,201100000.0
2008-08-08 12:19:00,1.62675,1.62695,1.62631,1.62662,153400000.0
2008-08-08 12:20:00,1.62659,1.62699,1.6256,1.62679,235299999.0
2008-08-08 12:21:00,1.62696,1.62715,1.62655,1.627,204200000.0
2008-08-08 12:22:00,1.62707,1.62736,1.62699,1.62715,179400000.0
2008-08-08 12:23:00,1.62702,1.62736,1.62692,1.6273,112600000.0
2008-08-08 12:24:00,1.62707,1.62742,1.62681,1.62704,80200000.0
2008-08-08 12:25:00,1.62692,1.62743,1.62681,1.62724,39000000.0
2008-08-08 12:26:00,1.62706,1.62722,1.62653,1.62707,114500000.0
2008-08-08 12:27:00,1.62699,1.62714,1.62654,1.62693,136000000.0
2008-08-08 12:28:00,1.62677,1.62723,1.62677,1.62722,90400000.0
2008-08-08 12:29:00,1.62697,1.62715,1.62648,1.62712,214700000.0
2008-08-08 12:30:00,1.6269,1.62711,1.62668,1.62673,161300000.0
2008-08-08 12:31:00,1.62687,1.62727,1.62679,1.62712,171200000.0
2008-08-08 12:32:00,1.62693,1.62753,1.62687,1.62737,34700000.0
2008-08-08 12:33:00,1.62731,1.62734,1.62665,1.62726,106000000.0
2008-08-08 12:34:00,1.62658,1.62742,1.62654,1.62721,92300000.0
2008-08-08 12:35:00,1.62718,1.62724,1.62689,1.62712,95800000.0
2008-08-08 12:36:00,1.62695,1.62734,1.62692,1.62724,106600000.0
2008-08-08 12:37:00,1.62723,1.62781,1.62702,1.6275,128800000.0
2008-08-08 12:38:00,1.62733,1.62765,1.62677,1.62751,82300000.0
2008-08-08 12:39:00,1.62751,1.62777,1.627,1.62777,122600000.0
2008-08-08 12:40:00,1.62775,1.62784,1.6273,1.62752,169500000.0
2008-08-08 12:41:00,1.62783,1.62796,1.6274,1.62765,259900000.0
2008-08-08 12:42:00,1.62747,1.62788,1.62714,1.6274,139900000.0
2008-08-08 12:43:00,1.6274,1.62773,1.62701,1.62752,141700000.0
2008-08-08 12:44:00,1.62722,1.62754,1.6269,1.62736,150200000.0
2008-08-08 12:45:00,1.62722,1.62744,1.62665,1.62713,74100000.0
2008-08-08 12:46:00,1.62703,1.62774,1.62703,1.62753,130500000.0
2008-08-08 12:47:00,1.62745,1.62765,1.62714,1.62748,149500000.0
2008-08-08 12:48:00,1.62725,1.6276,1.62723,1.6276,77000000.0
2008-08-08 12:49:00,1.6275,1.62777,1.62721,1.62777,82600000.0
2008-08-08 12:50:00,1.62734,1.62806,1.62719,1.62783,104800000.0
2008-08-08 12:51:00,1.62796,1.62804,1.62761,1.628,54500000.0
2008-08-08 12:52:00,1.62774,1.62801,1.62703,1.62765,91800000.0
2008-08-08 12:53:00,1.62767,1.62787,1.62744,1.62781,35800000.0
2008-08-08 12:54:00,1.62768,1.62812,1.62722,1.62812,139400000.0
2008-08-08 12:55:00,1.62802,1.62816,1.62747,1.62793,74100000.0
2008-08-08 12:56:00,1.62771,1.62803,1.62759,1.62785,125400000.0
2008-08-08 12:57:00,1.62772,1.62795,1.62739,1.62776,131800000.0
2008-08-08 12:58:00,1.62764,1.62819,1.62764,1.62782,180200000.0
2008-08-08 12:59:00,1.62807,1.6281,1.62742,1.62781,242099999.0
2008-08-08 13:00:00,1.62779,1.62802,1.62741,1.6276,118600000.0
2008-08-08 13:01:00,1.62748,1.62791,1.62724,1.62765,150600000.0
2008-08-08 13:02:00,1.6274,1.62803,1.6274,1.62762,99400000.0
2008-08-08 13:03:00,1.6276,1.62779,1.62705,1.62768,114400000.0
2008-08-08 13:04:00,1.62752,1.62778,1.62728,1.62755,81200000.0
2008-08-08 13:05:00,1.62748,1.62764,1.62728,1.62753,214800000.0
2008-08-08 13:06:00,1.62744,1.62781,1.62709,1.62732,249700000.0
2008-08-08 13:07:00,1.62743,1.62774,1.62716,1.62752,151900000.0
2008-08-08 13:08:00,1.6275,1.62761,1.62716,1.62758,150000000.0
2008-08-08 13:09:00,1.62757,1.62764,1.62701,1.62732,100900000.0
2008-08-08 13:10:00,1.62737,1.62772,1.62718,1.62745,99000000.0
2008-08-08 13:11:00,1.62736,1.62759,1.62712,1.62751,150700000.0
2008-08-08 13:12:00,1.62749,1.62749,1.62699,1.62742,153900000.0
2008-08-08 13:13:00,1.6274,1.62746,1.62669,1.62725,136700000.0
2008-08-08 13:14:00,1.62698,1.62748,1.62691,1.62707,271600000.0
2008-08-08 13:15:00,1.6273,1.62757,1.627,1.62741,137100000.0
2008-08-08 13:16:00,1.62696,1.62754,1.62696,1.62741,174000000.0
2008-08-08 13:17:00,1.62734,1.62746,1.62679,1.62735,332400000.0
2008-08-08 13:18:00,1.62694,1.62747,1.62694,1.6273,248500000.0
2008-08-08 13:19:00,1.62718,1.62729,1.6266,1.62702,131800000.0
2008-08-08 13:20:00,1.62678,1.62717,1.62663,1.62688,95600000.0
2008-08-08 13:21:00,1.62685,1.62732,1.62659,1.62732,99000000.0
2008-08-08 13:22:00,1.62725,1.62736,1.62691,1.62724,111100000.0
2008-08-08 13:23:00,1.62723,1.62733,1.62691,1.62695,64099999.0
2008-08-08 13:24:00,1.62687,1.62723,1.62681,1.62723,56600000.0
2008-08-08 13:25:00,1.62723,1.62732,1.62681,1.62708,233000000.0
2008-08-08 13:26:00,1.62675,1.62727,1.62641,1.62706,60000000.0
2008-08-08 13:27:00,1.62698,1.6273,1.62642,1.62704,130200000.0
2008-08-08 13:28:00,1.62671,1.62722,1.62671,1.62709,96900000.0
2008-08-08 13:29:00,1.62717,1.62724,1.62668,1.62705,172100000.0
2008-08-08 13:30:00,1.6271,1.62736,1.62661,1.62727,124300000.0
2008-08-08 13:31:00,1.62733,1.62738,1.62678,1.62728,78200000.0
2008-08-08 13:32:00,1.62728,1.62762,1.62682,1.62705,112700000.0
2008-08-08 13:33:00,1.62719,1.62724,1.62675,1.62708,40300000.0
2008-08-08 13:34:00,1.62698,1.62721,1.62655,1.62696,185100000.0
2008-08-08 13:35:00,1.62707,1.62731,1.62654,1.62698,201300000.0
2008-08-08 13:36:00,1.62695,1.6275,1.62675,1.627,174600000.0
2008-08-08 13:37:00,1.62676,1.62676,1.62573,1.62605,268900000.0
2008-08-08 13:38:00,1.62585,1.62592,1.62539,1.62571,107900000.0
2008-08-08 13:39:00,1.62565,1.62612,1.62548,1.62564,159200000.0
2008-08-08 13:40:00,1.62575,1.62593,1.62511,1.62541,93400000.0
2008-08-08 13:41:00,1.62546,1.62574,1.62502,1.62574,163400000.0
2008-08-08 13:42:00,1.62536,1.62609,1.62536,1.62585,28700000.0
2008-08-08 13:43:00,1.62601,1.62617,1.6255,1.6255,98900000.0
2008-08-08 13:44:00,1.62515,1.62577,1.62515,1.62537,91500000.0
2008-08-08 13:45:00,1.62551,1.62551,1.62492,1.62544,222300000.0
2008-08-08 13:46:00,1.62522,1.62544,1.62483,1.62512,183800000.0
2008-08-08 13:47:00,1.62538,1.62545,1.62468,1.62513,132900000.0
2008-08-08 13:48:00,1.62461,1.625,1.6242,1.62459,197500000.0
2008-08-08 13:49:00,1.62439,1.62464,1.62392,1.62418,174900000.0
2008-08-08 13:50:00,1.62393,1.62454,1.62385,1.62423,143800000.0
2008-08-08 13:51:00,1.62428,1.62435,1.6237,1.62417,152600000.0
2008-08-08 13:52:00,1.62388,1.62483,1.62388,1.62433,196700000.0
2008-08-08 13:53:00,1.62433,1.62478,1.62425,1.62455,200199999.0
2008-08-08 13:54:00,1.6242,1.62478,1.6242,1.62458,222200000.0
2008-08-08 13:55:00,1.62456,1.62456,1.62423,1.62439,247000000.0
2008-08-08 13:56:00,1.62444,1.6245,1.62375,1.6245,187200000.0
2008-08-08 13:57:00,1.62493,1.62646,1.62425,1.6243,74400000.0
2008-08-08 13:58:00,1.62435,1.62435,1.62355,1.62365,135300000.0
2008-08-08 13:59:00,1.62365,1.6238,1.62355,1.62365,155800000.0
2008-08-08 14:00:00,1.6236,1.62375,1.6236,1.62365,154300000.0
2008-08-08 14:01:00,1.62365,1.62375,1.6235,1.6236,182700000.0
2008-08-08 14:02:00,1.6236,1.6237,1.6235,1.62365,81100000.0
2008-08-08 14:03:00,1.62355,1.6237,1.62355,1.6236,78700000.0
2008-08-08 14:04:00,1.6236,1.6236,1.62315,1.62345,191300000.0
2008-08-08 14:05:00,1.62345,1.62345,1.62285,1.623,184700000.0
2008-08-08 14:06:00,1.6231,1.6231,1.6227,1.623,233800000.0
2008-08-08 14:07:00,1.62305,1.6234,1.623,1.6233,318900000.0
2008-08-08 14:08:00,1.6233,1.6238,1.6233,1.6236,192300000.0
2008-08-08 14:09:00,1.62365,1.6238,1.62355,1.62365,211900001.0
2008-08-08 14:10:00,1.62365,1.62375,1.62345,1.62345,237200001.0
2008-08-08 14:11:00,1.62345,1.62365,1.62345,1.6235,130100000.0
2008-08-08 14:12:00,1.6235,1.62365,1.62345,1.6235,180799999.0
2008-08-08 14:13:00,1.6235,1.6236,1.6234,1.6234,150900000.0
2008-08-08 14:14:00,1.62345,1.62375,1.6233,1.6234,286200000.0
2008-08-08 14:15:00,1.62355,1.6236,1.623,1.6231,220500001.0
2008-08-08 14:16:00,1.6231,1.6233,1.623,1.62325,257100000.0
2008-08-08 14:17:00,1.62315,1.62325,1.623,1.623,184099999.0
2008-08-08 14:18:00,1.623,1.623,1.62285,1.62295,44900000.0
2008-08-08 14:19:00,1.623,1.6232,1.6228,1.6229,109100000.0
2008-08-08 14:20:00,1.6229,1.623,1.6228,1.62285,108400000.0
2008-08-08 14:21:00,1.6228,1.6232,1.6228,1.6232,76500000.0
2008-08-08 14:22:00,1.6232,1.62325,1.6229,1.6232,134000000.0
2008-08-08 14:23:00,1.6232,1.62345,1.6232,1.62345,73900000.0
2008-08-08 14:24:00,1.6234,1.6238,1.62335,1.6237,134400000.0
2008-08-08 14:25:00,1.6237,1.6237,1.6234,1.6234,76700000.0
2008-08-08 14:26:00,1.6235,1.6237,1.6234,1.6236,167800000.0
2008-08-08 14:27:00,1.6236,1.6239,1.6236,1.6239,42900000.0
2008-08-08 14:28:00,1.6239,1.6241,1.6238,1.6241,77300000.0
2008-08-08 14:29:00,1.624,1.6242,1.6239,1.624,139800000.0
2008-08-08 14:30:00,1.624,1.6241,1.624,1.62405,72500000.0
2008-08-08 14:31:00,1.6241,1.6242,1.624,1.624,112500000.0
2008-08-08 14:32:00,1.624,1.6241,1.6238,1.6239,97600000.0
2008-08-08 14:33:00,1.6238,1.624,1.6237,1.62395,88000000.0
2008-08-08 14:34:00,1.6238,1.6245,1.6238,1.6245,248600000.0
2008-08-08 14:35:00,1.6245,1.6245,1.624,1.6242,164499999.0
2008-08-08 14:36:00,1.6243,1.6244,1.6242,1.62425,78400000.0
2008-08-08 14:37:00,1.6242,1.6243,1.62395,1.6241,152700000.0
2008-08-08 14:38:00,1.62415,1.6246,1.624,1.6244,188100000.0
2008-08-08 14:39:00,1.6244,1.6247,1.6242,1.6245,195299999.0
2008-08-08 14:40:00,1.6246,1.6246,1.6244,1.6245,248100000.0
2008-08-08 14:41:00,1.6245,1.62525,1.62425,1.6252,312400000.0
2008-08-08 14:42:00,1.6253,1.6255,1.6246,1.62475,305500000.0
2008-08-08 14:43:00,1.62475,1.6248,1.6243,1.6244,208900000.0
2008-08-08 14:44:00,1.6245,1.6246,1.6241,1.6241,324100000.0
2008-08-08 14:45:00,1.6241,1.6246,1.624,1.62425,152400000.0
2008-08-08 14:46:00,1.6243,1.6248,1.6243,1.6247,118000000.0
2008-08-08 14:47:00,1.6247,1.62485,1.6245,1.6248,190200000.0
2008-08-08 14:48:00,1.62485,1.6249,1.6244,1.6244,191900000.0
2008-08-08 14:49:00,1.6244,1.6246,1.62405,1.6241,235499998.0
2008-08-08 14:50:00,1.6241,1.6247,1.6241,1.62445,172100000.0
2008-08-08 14:51:00,1.6245,1.625,1.62435,1.6249,97000000.0
2008-08-08 14:52:00,1.6249,1.6249,1.6244,1.62455,213300000.0
2008-08-08 14:53:00,1.6246,1.6248,1.6245,1.6247,195700000.0
2008-08-08 14:54:00,1.6247,1.6249,1.6245,1.6247,130200000.0
2008-08-08 14:55:00,1.6247,1.6247,1.6243,1.62445,154900000.0
2008-08-08 14:56:00,1.62445,1.6245,1.624,1.624,165600000.0
2008-08-08 14:57:00,1.624,1.624,1.6236,1.6239,233300000.0
2008-08-08 14:58:00,1.6239,1.6242,1.6239,1.6242,97700000.0
2008-08-08 14:59:00,1.6242,1.6242,1.6239,1.6241,146900000.0
2008-08-08 15:00:00,1.6241,1.6242,1.62385,1.62405,197600000.0
2008-08-08 15:01:00,1.62405,1.6241,1.6239,1.6239,120400000.0
2008-08-08 15:02:00,1.6239,1.62405,1.6239,1.624,22300000.0
2008-08-08 15:03:00,1.624,1.6241,1.624,1.62405,139100000.0
2008-08-08 15:04:00,1.62405,1.62405,1.6237,1.62375,44300000.0
2008-08-08 15:05:00,1.62375,1.6238,1.62365,1.62365,99800000.0
2008-08-08 15:06:00,1.6237,1.6238,1.6236,1.6237,80300000.0
2008-08-08 15:07:00,1.6236,1.6236,1.62345,1.62345,90600000.0
2008-08-08 15:08:00,1.62345,1.6235,1.62305,1.62315,139800000.0
2008-08-08 15:09:00,1.62315,1.6234,1.6226,1.623,135300000.0
2008-08-08 15:10:00,1.6229,1.6229,1.62255,1.6226,160900000.0
2008-08-08 15:11:00,1.6226,1.62275,1.6226,1.62275,89000000.0
2008-08-08 15:12:00,1.6228,1.623,1.6227,1.623,95100000.0
2008-08-08 15:13:00,1.623,1.6231,1.623,1.6231,100100000.0
2008-08-08 15:14:00,1.6232,1.6232,1.6228,1.6229,149900000.0
2008-08-08 15:15:00,1.6229,1.623,1.6228,1.62295,129200000.0
2008-08-08 15:16:00,1.623,1.6233,1.623,1.6232,138000000.0
2008-08-08 15:17:00,1.62315,1.6233,1.623,1.623,174100000.0
2008-08-08 15:18:00,1.62305,1.6231,1.623,1.623,69700000.0
2008-08-08 15:19:00,1.623,1.623,1.62285,1.6229,64700000.0
2008-08-08 15:20:00,1.6229,1.623,1.6228,1.6228,100300000.0
2008-08-08 15:21:00,1.6228,1.6229,1.62275,1.62285,76800000.0
2008-08-08 15:22:00,1.62285,1.62285,1.6225,1.62265,38400000.0
2008-08-08 15:23:00,1.6227,1.6229,1.6226,1.6227,93900000.0
2008-08-08 15:24:00,1.6227,1.6229,1.6227,1.6228,90200000.0
2008-08-08 15:25:00,1.6227,1.6228,1.6227,1.6227,48700000.0
2008-08-08 15:26:00,1.6227,1.6227,1.6227,1.6227,68000000.0
2008-08-08 15:27:00,1.6227,1.6227,1.6227,1.6227,45000000.0
2008-08-08 15:28:00,1.6227,1.6228,1.62265,1.6227,42500000.0
2008-08-08 15:29:00,1.6227,1.623,1.6226,1.6229,174700000.0
2008-08-08 15:30:00,1.623,1.6233,1.62295,1.6232,225200000.0
2008-08-08 15:31:00,1.62325,1.6233,1.6228,1.623,165100000.0
2008-08-08 15:32:00,1.623,1.6231,1.62285,1.6229,150800000.0
2008-08-08 15:33:00,1.6229,1.6231,1.62275,1.62295,157300000.0
2008-08-08 15:34:00,1.62295,1.6233,1.62285,1.6232,219300000.0
2008-08-08 15:35:00,1.6232,1.6233,1.623,1.62325,317700002.0
2008-08-08 15:36:00,1.6233,1.624,1.6233,1.62355,301399999.0
2008-08-08 15:37:00,1.6237,1.6238,1.6234,1.6236,120400000.0
2008-08-08 15:38:00,1.62345,1.6237,1.62335,1.6236,344200000.0
2008-08-08 15:39:00,1.6236,1.6237,1.62345,1.62355,240600000.0
2008-08-08 15:40:00,1.6236,1.6238,1.6235,1.62365,134000000.0
2008-08-08 15:41:00,1.62365,1.6238,1.62345,1.62345,141800000.0
2008-08-08 15:42:00,1.62345,1.6236,1.6233,1.62345,181500000.0
2008-08-08 15:43:00,1.62345,1.6235,1.62315,1.6233,116200000.0
2008-08-08 15:44:00,1.6232,1.6235,1.62305,1.6235,211100000.0
2008-08-08 15:45:00,1.6235,1.6236,1.6232,1.62325,368799999.0
2008-08-08 15:46:00,1.62325,1.6234,1.6231,1.6232,178800000.0
2008-08-08 15:47:00,1.6232,1.6233,1.62305,1.62315,219600000.0
2008-08-08 15:48:00,1.62315,1.6233,1.623,1.6231,201900000.0
2008-08-08 15:49:00,1.6231,1.62345,1.62305,1.6233,247800000.0
2008-08-08 15:50:00,1.62315,1.6233,1.6231,1.6233,196800000.0
2008-08-08 15:51:00,1.62315,1.6233,1.6228,1.6229,147300000.0
2008-08-08 15:52:00,1.6229,1.6231,1.62275,1.623,176699999.0
2008-08-08 15:53:00,1.623,1.6233,1.62285,1.6232,254599999.0
2008-08-08 15:54:00,1.6232,1.6232,1.6229,1.6231,193400001.0
2008-08-08 15:55:00,1.6231,1.6239,1.6231,1.6239,201300000.0
2008-08-08 15:56:00,1.6239,1.6242,1.6238,1.62395,194100000.0
2008-08-08 15:57:00,1.62405,1.62405,1.62375,1.6239,157900000.0
2008-08-08 15:58:00,1.6239,1.6244,1.6239,1.6242,153600000.0
2008-08-08 15:59:00,1.6242,1.6243,1.624,1.6242,128200000.0
2008-08-08 16:00:00,1.6242,1.6245,1.6241,1.62435,115300000.0
2008-08-08 16:01:00,1.6244,1.6247,1.62425,1.6245,197400000.0
2008-08-08 16:02:00,1.6245,1.6256,1.6245,1.6254,179100000.0
2008-08-08 16:03:00,1.62545,1.6255,1.6246,1.6246,196000000.0
2008-08-08 16:04:00,1.6247,1.6249,1.6245,1.6247,162300000.0
2008-08-08 16:05:00,1.6247,1.6249,1.6247,1.6247,85300000.0
2008-08-08 16:06:00,1.6248,1.6251,1.6247,1.6247,229300001.0
2008-08-08 16:07:00,1.6247,1.6249,1.62455,1.6249,110400000.0
2008-08-08 16:08:00,1.6249,1.6254,1.6246,1.6254,130000000.0
2008-08-08 16:09:00,1.6254,1.62555,1.6251,1.6255,146500000.0
2008-08-08 16:10:00,1.6255,1.6256,1.6251,1.6252,105700000.0
2008-08-08 16:11:00,1.6252,1.6254,1.62515,1.62515,118500000.0
2008-08-08 16:12:00,1.6252,1.6256,1.6252,1.62545,182400000.0
2008-08-08 16:13:00,1.62545,1.6264,1.6254,1.6262,222000000.0
2008-08-08 16:14:00,1.6263,1.62635,1.626,1.6262,194000000.0
2008-08-08 16:15:00,1.62625,1.627,1.6262,1.62665,159500000.0
2008-08-08 16:16:00,1.6266,1.6267,1.6261,1.62615,200800001.0
2008-08-08 16:17:00,1.62625,1.62625,1.6253,1.62545,202100001.0
2008-08-08 16:18:00,1.6256,1.62595,1.6253,1.6259,168500000.0
2008-08-08 16:19:00,1.62585,1.6261,1.6258,1.62585,120700000.0
2008-08-08 16:20:00,1.62585,1.626,1.62545,1.6258,207400000.0
2008-08-08 16:21:00,1.62575,1.6259,1.62555,1.6257,205700000.0
2008-08-08 16:22:00,1.62565,1.62565,1.62535,1.6255,201100000.0
2008-08-08 16:23:00,1.6254,1.6255,1.6253,1.6255,106800000.0
2008-08-08 16:24:00,1.6256,1.6258,1.62555,1.6257,151500000.0
2008-08-08 16:25:00,1.6257,1.62575,1.6255,1.6257,162700000.0
2008-08-08 16:26:00,1.6257,1.6258,1.62555,1.62555,142300000.0
2008-08-08 16:27:00,1.6256,1.6257,1.6255,1.6256,156700000.0
2008-08-08 16:28:00,1.6255,1.6257,1.6255,1.6255,100500000.0
2008-08-08 16:29:00,1.6255,1.6258,1.6255,1.6256,93700000.0
2008-08-08 16:30:00,1.6256,1.6258,1.6256,1.6257,144600000.0
2008-08-08 16:31:00,1.6256,1.6258,1.6253,1.62555,211000000.0
2008-08-08 16:32:00,1.6256,1.6258,1.62555,1.6257,146500000.0
2008-08-08 16:33:00,1.6257,1.6259,1.6256,1.6257,90600000.0
2008-08-08 16:34:00,1.62575,1.62595,1.6256,1.6258,87200001.0
2008-08-08 16:35:00,1.62565,1.6259,1.6256,1.6258,223499998.0
2008-08-08 16:36:00,1.6258,1.6259,1.6257,1.6259,92700000.0
2008-08-08 16:37:00,1.6258,1.6259,1.62565,1.6258,146000000.0
2008-08-08 16:38:00,1.6258,1.6261,1.6258,1.626,111700000.0
2008-08-08 16:39:00,1.626,1.6262,1.6259,1.6261,151600000.0
2008-08-08 16:40:00,1.6261,1.6263,1.62595,1.62615,119700000.0
2008-08-08 16:41:00,1.62615,1.6264,1.6261,1.6262,126400001.0
2008-08-08 16:42:00,1.6262,1.6265,1.62615,1.6264,84600000.0
2008-08-08 16:43:00,1.6265,1.62665,1.62635,1.6266,71100000.0
2008-08-08 16:44:00,1.6265,1.6266,1.6263,1.62635,227900001.0
2008-08-08 16:45:00,1.62635,1.6265,1.62635,1.6264,92200000.0
2008-08-08 16:46:00,1.6264,1.6267,1.62635,1.6266,108600000.0
2008-08-08 16:47:00,1.6266,1.6267,1.6265,1.62655,69300000.0
2008-08-08 16:48:00,1.6266,1.6267,1.6265,1.6265,79000000.0
2008-08-08 16:49:00,1.6265,1.6266,1.6264,1.6265,130700000.0
2008-08-08 16:50:00,1.6265,1.6267,1.6265,1.6266,66100000.0
2008-08-08 16:51:00,1.6267,1.6268,1.6265,1.6266,134600000.0
2008-08-08 16:52:00,1.6266,1.6269,1.6266,1.62665,154600000.0
2008-08-08 16:53:00,1.62665,1.6267,1.6262,1.62625,158200000.0
2008-08-08 16:54:00,1.6263,1.62665,1.6262,1.62645,194000000.0
2008-08-08 16:55:00,1.62645,1.6269,1.6264,1.62675,174000000.0
2008-08-08 16:56:00,1.6267,1.6268,1.6264,1.6265,144000000.0
2008-08-08 16:57:00,1.6265,1.6266,1.6264,1.6266,135000000.0
2008-08-08 16:58:00,1.6265,1.6265,1.6262,1.6262,208400001.0
2008-08-08 16:59:00,1.6262,1.6264,1.6255,1.6256,183200000.0
2008-08-08 17:00:00,1.6256,1.6256,1.625,1.6255,141500000.0
2008-08-08 17:01:00,1.6254,1.6258,1.6254,1.6256,106400000.0
2008-08-08 17:02:00,1.6255,1.6256,1.6252,1.62525,158000000.0
2008-08-08 17:03:00,1.62525,1.62545,1.6252,1.6254,130300000.0
2008-08-08 17:04:00,1.6254,1.6256,1.6252,1.6256,90400000.0
2008-08-08 17:05:00,1.6256,1.6256,1.62525,1.6253,107800000.0
2008-08-08 17:06:00,1.6254,1.6254,1.6251,1.62525,84300000.0
2008-08-08 17:07:00,1.62525,1.6256,1.6252,1.6256,113000000.0
2008-08-08 17:08:00,1.6256,1.62575,1.62545,1.62565,135900000.0
2008-08-08 17:09:00,1.6257,1.6257,1.6255,1.62555,66900000.0
2008-08-08 17:10:00,1.6256,1.6256,1.6254,1.6255,66200000.0
2008-08-08 17:11:00,1.62545,1.6255,1.6254,1.6254,68400000.0
2008-08-08 17:12:00,1.6254,1.62555,1.6253,1.6253,73200000.0
2008-08-08 17:13:00,1.6253,1.6253,1.6251,1.62515,39900000.0
2008-08-08 17:14:00,1.62515,1.6254,1.62515,1.62535,123400000.0
2008-08-08 17:15:00,1.62535,1.62545,1.62525,1.62525,71800000.0
2008-08-08 17:16:00,1.62525,1.6254,1.62515,1.6254,107400000.0
2008-08-08 17:17:00,1.6252,1.6255,1.6252,1.6254,89900000.0
2008-08-08 17:18:00,1.6254,1.6255,1.6252,1.62535,114800000.0
2008-08-08 17:19:00,1.62535,1.6255,1.625,1.6251,127800000.0
2008-08-08 17:20:00,1.62505,1.62535,1.625,1.62515,136600000.0
2008-08-08 17:21:00,1.62515,1.62515,1.62495,1.625,58700000.0
2008-08-08 17:22:00,1.625,1.6253,1.62495,1.6251,93800000.0
2008-08-08 17:23:00,1.6252,1.6252,1.62505,1.6251,75700000.0
2008-08-08 17:24:00,1.625,1.62525,1.625,1.6251,58300000.0
2008-08-08 17:25:00,1.6251,1.6253,1.625,1.625,150900000.0
2008-08-08 17:26:00,1.625,1.62515,1.6246,1.6246,145700000.0
2008-08-08 17:27:00,1.6246,1.6247,1.6245,1.6247,77700000.0
2008-08-08 17:28:00,1.6247,1.6249,1.6247,1.6248,47600000.0
2008-08-08 17:29:00,1.6248,1.6248,1.6246,1.62475,120400000.0
2008-08-08 17:30:00,1.62475,1.6249,1.6246,1.6248,143200000.0
2008-08-08 17:31:00,1.6249,1.625,1.6247,1.6248,109500000.0
2008-08-08 17:32:00,1.6249,1.6253,1.6248,1.6252,71400000.0
2008-08-08 17:33:00,1.6252,1.6253,1.62505,1.6253,55300000.0
2008-08-08 17:34:00,1.6253,1.6255,1.6253,1.6253,66000000.0
2008-08-08 17:35:00,1.6253,1.6254,1.6249,1.625,84500000.0
2008-08-08 17:36:00,1.6249,1.6249,1.62465,1.6248,120500000.0
2008-08-08 17:37:00,1.6248,1.6249,1.6247,1.62485,83800000.0
2008-08-08 17:38:00,1.62495,1.6251,1.6248,1.62485,135300000.0
2008-08-08 17:39:00,1.62485,1.6249,1.6248,1.6248,73500000.0
2008-08-08 17:40:00,1.6248,1.6248,1.6245,1.6245,48300000.0
2008-08-08 17:41:00,1.6246,1.6246,1.6245,1.6246,124900000.0
2008-08-08 17:42:00,1.6246,1.6249,1.6246,1.6249,78100000.0
2008-08-08 17:43:00,1.6249,1.6249,1.6246,1.62465,162700000.0
2008-08-08 17:44:00,1.62465,1.6247,1.62445,1.62465,140300000.0
2008-08-08 17:45:00,1.6247,1.6248,1.6246,1.6247,132800000.0
2008-08-08 17:46:00,1.6247,1.6249,1.6246,1.6248,105200000.0
2008-08-08 17:47:00,1.6249,1.6249,1.6248,1.6248,87100000.0
2008-08-08 17:48:00,1.6248,1.6251,1.6248,1.6249,145500000.0
2008-08-08 17:49:00,1.625,1.6253,1.6249,1.6252,64000000.0
2008-08-08 17:50:00,1.6252,1.6254,1.6251,1.6252,222000000.0
2008-08-08 17:51:00,1.6252,1.6253,1.6251,1.62515,143800000.0
2008-08-08 17:52:00,1.62515,1.62525,1.6251,1.62515,59300000.0
2008-08-08 17:53:00,1.62515,1.6252,1.6251,1.62515,22600000.0
2008-08-08 17:54:00,1.62515,1.6252,1.6251,1.62515,36000000.0
2008-08-08 17:55:00,1.6252,1.62525,1.6251,1.62515,11900000.0
2008-08-08 17:56:00,1.6252,1.62555,1.62515,1.6255,49700000.0
2008-08-08 17:57:00,1.6255,1.62565,1.6255,1.6255,34300000.0
2008-08-08 17:58:00,1.6255,1.6257,1.6253,1.62535,131400000.0
2008-08-08 17:59:00,1.62535,1.6255,1.62535,1.6254,80700000.0
2008-08-08 18:00:00,1.6254,1.6254,1.62515,1.6253,97000000.0
2008-08-08 18:01:00,1.62525,1.6253,1.625,1.625,59800000.0
2008-08-08 18:02:00,1.62505,1.6251,1.6249,1.625,67000000.0
2008-08-08 18:03:00,1.625,1.625,1.62435,1.6245,90400000.0
2008-08-08 18:04:00,1.6245,1.6246,1.6244,1.6246,67900000.0
2008-08-08 18:05:00,1.6246,1.6248,1.6245,1.6248,53000000.0
2008-08-08 18:06:00,1.6248,1.6248,1.6244,1.6244,65400000.0
2008-08-08 18:07:00,1.62455,1.6248,1.62445,1.6246,86000000.0
2008-08-08 18:08:00,1.6246,1.6247,1.6246,1.6247,83500000.0
2008-08-08 18:09:00,1.6246,1.6247,1.6246,1.6246,93200000.0
2008-08-08 18:10:00,1.6246,1.6247,1.6246,1.6246,24000000.0
2008-08-08 18:11:00,1.6246,1.6246,1.6245,1.62455,36700000.0
2008-08-08 18:12:00,1.6245,1.6246,1.6242,1.62435,94400000.0
2008-08-08 18:13:00,1.62435,1.6245,1.62425,1.6244,148800000.0
2008-08-08 18:14:00,1.6244,1.6248,1.6244,1.6247,92700000.0
2008-08-08 18:15:00,1.6248,1.6248,1.6245,1.6247,116700000.0
2008-08-08 18:16:00,1.6247,1.625,1.6244,1.6248,134800000.0
2008-08-08 18:17:00,1.6248,1.62495,1.62475,1.6248,34900000.0
2008-08-08 18:18:00,1.6248,1.6251,1.6248,1.625,157100000.0
2008-08-08 18:19:00,1.625,1.62525,1.6249,1.6251,83100000.0
2008-08-08 18:20:00,1.62505,1.6251,1.6249,1.62505,27700000.0
2008-08-08 18:21:00,1.6251,1.6251,1.6249,1.6249,74600000.0
2008-08-08 18:22:00,1.6249,1.6249,1.6246,1.6246,67000000.0
2008-08-08 18:23:00,1.6246,1.6247,1.6245,1.6247,29800000.0
2008-08-08 18:24:00,1.6247,1.6247,1.62435,1.62455,61700000.0
2008-08-08 18:25:00,1.6246,1.6252,1.6246,1.6252,116600000.0
2008-08-08 18:26:00,1.6251,1.6251,1.6248,1.62495,91500000.0
2008-08-08 18:27:00,1.62495,1.625,1.62465,1.6248,68600000.0
2008-08-08 18:28:00,1.62475,1.6251,1.62465,1.6248,142200000.0
2008-08-08 18:29:00,1.6248,1.6249,1.62475,1.62485,54600000.0
2008-08-08 18:30:00,1.62495,1.62495,1.6247,1.62475,69000000.0
2008-08-08 18:31:00,1.6248,1.6249,1.6245,1.6246,110800000.0
2008-08-08 18:32:00,1.6246,1.62475,1.6245,1.6246,66000000.0
2008-08-08 18:33:00,1.6246,1.6247,1.62455,1.62455,36800000.0
2008-08-08 18:34:00,1.62455,1.6247,1.62455,1.62455,48700000.0
2008-08-08 18:35:00,1.6246,1.6246,1.62445,1.6246,74000000.0
2008-08-08 18:36:00,1.6246,1.6247,1.62455,1.6246,86200000.0
2008-08-08 18:37:00,1.6247,1.6247,1.62435,1.6244,55400000.0
2008-08-08 18:38:00,1.6244,1.6244,1.6243,1.6244,41800000.0
2008-08-08 18:39:00,1.6244,1.6245,1.6244,1.6245,15000000.0
2008-08-08 18:40:00,1.6245,1.6245,1.6244,1.6244,15600000.0
2008-08-08 18:41:00,1.6243,1.6244,1.624,1.624,29900000.0
2008-08-08 18:42:00,1.6241,1.6241,1.6236,1.6236,68400000.0
2008-08-08 18:43:00,1.6236,1.6237,1.6235,1.62365,45700000.0
2008-08-08 18:44:00,1.62375,1.6239,1.6237,1.6239,43100000.0
2008-08-08 18:45:00,1.6239,1.6239,1.6237,1.6238,40900000.0
2008-08-08 18:46:00,1.6238,1.624,1.6238,1.624,24000000.0
2008-08-08 18:47:00,1.624,1.624,1.6238,1.6239,38200000.0
2008-08-08 18:48:00,1.6239,1.6239,1.6237,1.6239,37700000.0
2008-08-08 18:49:00,1.6239,1.6239,1.6238,1.6238,21000000.0
2008-08-08 18:50:00,1.6238,1.6239,1.6237,1.6237,40500000.0
2008-08-08 18:51:00,1.6237,1.6239,1.62365,1.62375,58000000.0
2008-08-08 18:52:00,1.62375,1.6238,1.62365,1.62375,52600000.0
2008-08-08 18:53:00,1.62375,1.62405,1.62375,1.6238,56300000.0
2008-08-08 18:54:00,1.62375,1.6239,1.62375,1.6239,32900000.0
2008-08-08 18:55:00,1.6239,1.6239,1.62385,1.62385,13400000.0
2008-08-08 18:56:00,1.62385,1.624,1.62385,1.6239,32300000.0
2008-08-08 18:57:00,1.6239,1.6239,1.6238,1.6238,25300000.0
2008-08-08 18:58:00,1.6238,1.6238,1.6238,1.6238,13000000.0
2008-08-08 18:59:00,1.6238,1.6239,1.6237,1.6237,58700000.0
2008-08-08 19:00:00,1.6237,1.6241,1.6237,1.62395,75400000.0
2008-08-08 19:01:00,1.62395,1.6242,1.62395,1.6242,30900000.0
2008-08-08 19:02:00,1.6242,1.6242,1.624,1.624,52700000.0
2008-08-08 19:03:00,1.6241,1.6241,1.62375,1.62375,68700000.0
2008-08-08 19:04:00,1.62375,1.6239,1.62375,1.6239,24500000.0
2008-08-08 19:05:00,1.6239,1.6239,1.6235,1.6237,44400000.0
2008-08-08 19:06:00,1.6236,1.6237,1.6234,1.6237,33000000.0
2008-08-08 19:07:00,1.6237,1.6237,1.6236,1.6237,19000000.0
2008-08-08 19:08:00,1.6237,1.6237,1.6236,1.6237,18000000.0
2008-08-08 19:09:00,1.6237,1.6238,1.6237,1.6237,21000000.0
2008-08-08 19:10:00,1.6237,1.6238,1.6236,1.6237,59200000.0
2008-08-08 19:11:00,1.62365,1.62365,1.6235,1.6236,45600000.0
2008-08-08 19:12:00,1.6236,1.6236,1.6235,1.6236,19500000.0
2008-08-08 19:13:00,1.6236,1.6237,1.6235,1.6236,46600000.0
2008-08-08 19:14:00,1.6237,1.6237,1.62355,1.62365,46200000.0
2008-08-08 19:15:00,1.62365,1.6237,1.6235,1.6235,82200000.0
2008-08-08 19:16:00,1.6235,1.6237,1.6235,1.6237,48400000.0
2008-08-08 19:17:00,1.6236,1.6237,1.6235,1.6235,72700000.0
2008-08-08 19:18:00,1.6235,1.6236,1.62345,1.62345,39600000.0
2008-08-08 19:19:00,1.62355,1.6236,1.62345,1.6236,17400000.0
2008-08-08 19:20:00,1.6236,1.6236,1.6235,1.62355,23800000.0
2008-08-08 19:21:00,1.62355,1.6236,1.6235,1.6235,26800000.0
2008-08-08 19:22:00,1.6236,1.6238,1.62355,1.6238,50300000.0
2008-08-08 19:23:00,1.6238,1.6238,1.6236,1.62365,44300000.0
2008-08-08 19:24:00,1.62365,1.6238,1.62355,1.6238,54900000.0
2008-08-08 19:25:00,1.6238,1.6238,1.6238,1.6238,7000000.0
2008-08-08 19:26:00,1.6238,1.6239,1.6238,1.62385,27000000.0
2008-08-08 19:27:00,1.62385,1.624,1.62385,1.6239,26400000.0
2008-08-08 19:28:00,1.6239,1.624,1.6237,1.62375,76600000.0
2008-08-08 19:29:00,1.62375,1.6242,1.6237,1.6241,70000000.0
2008-08-08 19:30:00,1.6241,1.6242,1.62395,1.6242,50900000.0
2008-08-08 19:31:00,1.62415,1.6242,1.62395,1.624,34200000.0
2008-08-08 19:32:00,1.624,1.6242,1.624,1.6241,38400000.0
2008-08-08 19:33:00,1.6241,1.6241,1.62405,1.6241,25700000.0
2008-08-08 19:34:00,1.6241,1.6243,1.6241,1.6242,42000000.0
2008-08-08 19:35:00,1.6242,1.6243,1.6242,1.6243,13000000.0
2008-08-08 19:36:00,1.6243,1.6243,1.6243,1.6243,16000000.0
2008-08-08 19:37:00,1.6243,1.6244,1.6243,1.6243,31600000.0
2008-08-08 19:38:00,1.6243,1.6244,1.6242,1.6243,28400000.0
2008-08-08 19:39:00,1.6243,1.6244,1.6242,1.6243,27000000.0
2008-08-08 19:40:00,1.6244,1.6244,1.6244,1.6244,6000000.0
2008-08-08 19:41:00,1.6244,1.6245,1.6242,1.6244,28900000.0
2008-08-08 19:42:00,1.6245,1.6245,1.62425,1.6243,15500000.0
2008-08-08 19:43:00,1.6243,1.6243,1.6242,1.6242,60300000.0
2008-08-08 19:44:00,1.6242,1.6242,1.62395,1.624,42600000.0
2008-08-08 19:45:00,1.624,1.6241,1.6239,1.624,41300000.0
2008-08-08 19:46:00,1.624,1.6241,1.62385,1.62385,44100000.0
2008-08-08 19:47:00,1.62385,1.6239,1.6236,1.6239,51300000.0
2008-08-08 19:48:00,1.6239,1.6239,1.6236,1.6236,26200000.0
2008-08-08 19:49:00,1.62355,1.6238,1.62355,1.6237,37000000.0
2008-08-08 19:50:00,1.6238,1.6241,1.6238,1.6241,28700000.0
2008-08-08 19:51:00,1.6239,1.6241,1.6239,1.624,13700000.0
2008-08-08 19:52:00,1.6241,1.6241,1.6239,1.624,18300000.0
2008-08-08 19:53:00,1.6241,1.6242,1.6241,1.6242,13200000.0
2008-08-08 19:54:00,1.6242,1.6243,1.6241,1.6242,25300000.0
2008-08-08 19:55:00,1.6242,1.6242,1.6241,1.6241,35100000.0
2008-08-08 19:56:00,1.6241,1.6241,1.6239,1.624,67200000.0
2008-08-08 19:57:00,1.6239,1.624,1.6239,1.62395,64800000.0
2008-08-08 19:58:00,1.62395,1.62395,1.6238,1.6239,51900000.0
2008-08-08 19:59:00,1.6238,1.62395,1.6238,1.62385,54000000.0
2008-08-08 20:00:00,1.62385,1.624,1.6238,1.62385,49500000.0
2008-08-08 20:01:00,1.62395,1.62405,1.6237,1.6237,59300000.0
2008-08-08 20:02:00,1.6237,1.6239,1.6237,1.6238,101100000.0
2008-08-08 20:03:00,1.62375,1.624,1.6237,1.624,41800000.0
2008-08-08 20:04:00,1.624,1.624,1.6237,1.6239,49700000.0
2008-08-08 20:05:00,1.62385,1.6239,1.6237,1.6237,62700000.0
2008-08-08 20:06:00,1.6237,1.6238,1.62355,1.6236,48500000.0
2008-08-08 20:07:00,1.6236,1.6237,1.6236,1.6236,13000000.0
2008-08-08 20:08:00,1.6236,1.6238,1.6236,1.6236,61700000.0
2008-08-08 20:09:00,1.6236,1.6236,1.6236,1.6236,18200000.0
2008-08-08 20:10:00,1.6236,1.6236,1.6236,1.6236,11800000.0
2008-08-08 20:11:00,1.6234,1.6236,1.6234,1.6234,69100000.0
2008-08-08 20:12:00,1.6235,1.6236,1.62345,1.6235,23300000.0
2008-08-08 20:13:00,1.6235,1.6236,1.62345,1.62355,25300000.0
2008-08-08 20:14:00,1.6235,1.6236,1.62345,1.6236,71700000.0
2008-08-08 20:15:00,1.6235,1.6236,1.6235,1.6235,16000000.0
2008-08-08 20:16:00,1.62345,1.6235,1.6231,1.62325,54800000.0
2008-08-08 20:17:00,1.6234,1.6234,1.6232,1.62325,16200000.0
2008-08-08 20:18:00,1.62335,1.62335,1.6232,1.6232,2200000.0
2008-08-08 20:19:00,1.6233,1.62345,1.6232,1.62345,27900000.0
2008-08-08 20:20:00,1.62345,1.6237,1.62335,1.62345,73000000.0
2008-08-08 20:21:00,1.62345,1.6237,1.6234,1.62345,29300000.0
2008-08-08 20:22:00,1.62345,1.6236,1.6234,1.6236,16400000.0
2008-08-08 20:23:00,1.6234,1.62355,1.6232,1.62325,57700000.0
2008-08-08 20:24:00,1.6233,1.6233,1.6232,1.62325,35300000.0
2008-08-08 20:25:00,1.62325,1.6233,1.62315,1.6233,41100000.0
2008-08-08 20:26:00,1.6231,1.6232,1.6231,1.62315,12600000.0
2008-08-08 20:27:00,1.6232,1.6232,1.62315,1.6232,16400000.0
2008-08-08 20:28:00,1.62315,1.62355,1.6231,1.6234,60800000.0
2008-08-08 20:29:00,1.6233,1.6236,1.6232,1.6236,47300000.0
2008-08-08 20:30:00,1.6235,1.6236,1.6235,1.6235,5200000.0
2008-08-08 20:31:00,1.6234,1.6237,1.6233,1.6234,58500000.0
2008-08-08 20:32:00,1.6234,1.6234,1.62315,1.62315,63300000.0
2008-08-08 20:33:00,1.6233,1.6233,1.6231,1.6232,36600000.0
2008-08-08 20:34:00,1.6232,1.6232,1.623,1.6231,33600000.0
2008-08-08 20:35:00,1.6231,1.6231,1.623,1.623,7600000.0
2008-08-08 20:36:00,1.623,1.6231,1.6229,1.623,29400000.0
2008-08-08 20:37:00,1.623,1.6231,1.623,1.623,28400000.0
2008-08-08 20:38:00,1.623,1.6232,1.623,1.6232,47700000.0
2008-08-08 20:39:00,1.6232,1.6233,1.62315,1.6232,20700000.0
2008-08-08 20:40:00,1.6231,1.6233,1.6231,1.6232,25400000.0
2008-08-08 20:41:00,1.6233,1.6233,1.6231,1.6231,9000000.0
2008-08-08 20:42:00,1.6231,1.62325,1.62295,1.62305,58600000.0
2008-08-08 20:43:00,1.62305,1.62315,1.62295,1.62295,23100000.0
2008-08-08 20:44:00,1.62305,1.62315,1.62295,1.62305,55100000.0
2008-08-08 20:45:00,1.62305,1.6233,1.62295,1.62315,23500000.0
2008-08-08 20:46:00,1.62325,1.6234,1.6231,1.6232,35700000.0
2008-08-08 20:47:00,1.6232,1.6233,1.62305,1.62305,35200000.0
2008-08-08 20:48:00,1.623,1.6232,1.62295,1.6232,36400000.0
2008-08-08 20:49:00,1.62315,1.6232,1.62295,1.623,61700000.0
2008-08-08 20:50:00,1.6231,1.6232,1.623,1.623,31400000.0
2008-08-08 20:51:00,1.623,1.6232,1.623,1.6232,43000000.0
2008-08-08 20:52:00,1.6231,1.6232,1.623,1.6231,48500000.0
2008-08-08 20:53:00,1.623,1.6231,1.62295,1.623,56600000.0
2008-08-08 20:54:00,1.623,1.6231,1.623,1.623,27000000.0
2008-08-08 20:55:00,1.623,1.623,1.6229,1.623,20600000.0
2008-08-08 20:56:00,1.62315,1.6232,1.6229,1.623,34300000.0
2008-08-08 20:57:00,1.6229,1.623,1.6228,1.6228,24500000.0
2008-08-08 20:58:00,1.6228,1.6229,1.62275,1.6229,69800000.0
2008-08-08 20:59:00,1.6229,1.6229,1.6224,1.62255,121300000.0
2008-08-08 21:00:00,1.6226,1.62295,1.62245,1.6228,82200000.0
2008-08-08 21:01:00,1.6228,1.623,1.62255,1.62255,94000000.0
2008-08-08 21:02:00,1.6226,1.6229,1.6225,1.6229,46300000.0
2008-08-08 21:03:00,1.6228,1.6228,1.6226,1.6227,43700000.0
2008-08-08 21:04:00,1.6227,1.6228,1.6225,1.6228,50800000.0
2008-08-08 21:05:00,1.6227,1.6229,1.6227,1.6228,25300000.0
2008-08-08 21:06:00,1.6229,1.6229,1.6228,1.6229,19300000.0
2008-08-08 21:07:00,1.6228,1.6229,1.6227,1.6228,111900000.0
2008-08-08 21:08:00,1.6228,1.6233,1.6228,1.6233,66100000.0
2008-08-08 21:09:00,1.6232,1.62325,1.6231,1.62315,58800000.0
2008-08-08 21:10:00,1.62305,1.6231,1.62305,1.6231,10400000.0
2008-08-08 21:11:00,1.6231,1.62365,1.62305,1.62355,98500000.0
2008-08-08 21:12:00,1.62345,1.6236,1.62335,1.62355,59300000.0
2008-08-08 21:13:00,1.62355,1.62425,1.6233,1.62395,66700000.0
2008-08-08 21:14:00,1.6239,1.62425,1.62385,1.62425,51000000.0
2008-08-08 21:15:00,1.6243,1.6243,1.6236,1.62365,55800000.0
2008-08-08 21:16:00,1.62365,1.6238,1.6234,1.62345,61400000.0
2008-08-08 21:17:00,1.62345,1.624,1.6234,1.624,84500000.0
2008-08-08 21:18:00,1.624,1.6244,1.624,1.6244,65900000.0
2008-08-08 21:19:00,1.6244,1.6247,1.62405,1.6244,158900000.0
2008-08-08 21:20:00,1.6244,1.6244,1.6239,1.6239,70900000.0
2008-08-08 21:21:00,1.6239,1.6241,1.6239,1.624,34200000.0
2008-08-08 21:22:00,1.624,1.624,1.62375,1.62395,95800000.0
2008-08-08 21:23:00,1.62395,1.624,1.6236,1.62365,59600000.0
2008-08-08 21:24:00,1.62365,1.62395,1.6236,1.62365,116300000.0
2008-08-08 21:25:00,1.62365,1.6237,1.62365,1.62365,27800000.0
2008-08-08 21:26:00,1.62365,1.6237,1.623,1.6233,179500000.0
2008-08-08 21:27:00,1.6233,1.6234,1.62315,1.6233,71200000.0
2008-08-08 21:28:00,1.62325,1.6234,1.62325,1.6233,30100000.0
2008-08-08 21:29:00,1.6233,1.62375,1.6233,1.6235,62900000.0
2008-08-08 21:30:00,1.6235,1.6238,1.62345,1.62345,78800000.0
2008-08-08 21:31:00,1.62345,1.6237,1.62345,1.62365,27800000.0
2008-08-08 21:32:00,1.62365,1.6237,1.62365,1.62365,16600000.0
2008-08-08 21:33:00,1.62365,1.6238,1.6236,1.62365,24400000.0
2008-08-08 21:34:00,1.62365,1.6238,1.62355,1.62355,41700000.0
2008-08-08 21:35:00,1.62355,1.6237,1.6235,1.6235,18700000.0
2008-08-08 21:36:00,1.62355,1.62445,1.62355,1.62365,102000000.0
2008-08-08 21:37:00,1.62365,1.6237,1.62355,1.6236,64200000.0
2008-08-08 21:38:00,1.6236,1.6237,1.62355,1.6237,15600000.0
2008-08-08 21:39:00,1.6237,1.62375,1.62355,1.62365,37800000.0
2008-08-08 21:40:00,1.6235,1.6236,1.6232,1.6232,48200000.0
2008-08-08 21:41:00,1.6233,1.6233,1.6233,1.6233,2900000.0
2008-08-08 21:42:00,1.6233,1.6236,1.6233,1.6236,49300000.0
2008-08-08 21:43:00,1.62355,1.6236,1.6235,1.62355,72800000.0
2008-08-08 21:44:00,1.62355,1.6236,1.6235,1.6236,29600000.0
2008-08-08 21:45:00,1.62355,1.6238,1.62355,1.6237,45300000.0
2008-08-08 21:46:00,1.6237,1.62375,1.62365,1.62365,28300000.0
2008-08-08 21:47:00,1.62365,1.6237,1.62365,1.62365,10000000.0
2008-08-08 21:48:00,1.62365,1.6237,1.6236,1.6237,24500000.0
2008-08-08 21:49:00,1.62365,1.62375,1.62365,1.62365,26100000.0
2008-08-08 21:50:00,1.62365,1.6237,1.62305,1.62305,62700000.0
2008-08-08 21:51:00,1.62305,1.6232,1.623,1.62315,47200000.0
2008-08-08 21:52:00,1.623,1.6232,1.623,1.6232,3700000.0
2008-08-08 21:53:00,1.6232,1.6232,1.6231,1.6231,17200000.0
2008-08-08 21:54:00,1.6231,1.6231,1.62295,1.623,30300000.0
2008-08-08 21:55:00,1.62295,1.62295,1.62295,1.62295,16200000.0
2008-08-08 21:56:00,1.6229,1.62305,1.6229,1.62295,24100000.0
2008-08-08 21:57:00,1.62295,1.6232,1.62295,1.6232,7600000.0
2008-08-08 21:58:00,1.6232,1.6232,1.623,1.6231,39600000.0
2008-08-08 21:59:00,1.62305,1.6231,1.623,1.623,26100000.0
2008-08-08 22:00:00,1.6229,1.6229,1.6227,1.6227,22800000.0
2008-08-08 22:01:00,1.62285,1.62285,1.62275,1.6228,9900000.0
2008-08-08 22:02:00,1.62275,1.6228,1.62275,1.62275,10600000.0
2008-08-08 22:03:00,1.6228,1.6228,1.6228,1.6228,7000000.0
2008-08-08 22:04:00,1.6228,1.6228,1.6226,1.6226,26200000.0
2008-08-08 22:05:00,1.6226,1.6226,1.6225,1.6225,24800000.0
2008-08-08 22:06:00,1.6225,1.62265,1.6225,1.6226,12800000.0
2008-08-08 22:07:00,1.6226,1.62295,1.6226,1.62265,25800000.0
2008-08-08 22:08:00,1.6227,1.62295,1.62265,1.6227,22800000.0
2008-08-08 22:09:00,1.6228,1.623,1.6227,1.62295,17900000.0
2008-08-08 22:10:00,1.6228,1.62315,1.6228,1.623,24900000.0
2008-08-08 22:11:00,1.623,1.62365,1.623,1.62365,55400000.0
2008-08-08 22:12:00,1.62365,1.62365,1.6234,1.62345,27900000.0
2008-08-08 22:13:00,1.62345,1.6237,1.62345,1.6236,39100000.0
2008-08-08 22:14:00,1.6235,1.6236,1.6235,1.6236,6600000.0
2008-08-08 22:15:00,1.6235,1.6236,1.6235,1.6236,3000000.0
2008-08-08 22:16:00,1.6236,1.6236,1.6235,1.6236,7600000.0
2008-08-08 22:17:00,1.6236,1.6236,1.6235,1.6236,13000000.0
2008-08-08 22:18:00,1.6236,1.6236,1.6234,1.62345,30200000.0
2008-08-08 22:19:00,1.62345,1.6236,1.62325,1.6236,38400000.0
2008-08-08 22:20:00,1.6235,1.6236,1.6235,1.6235,5900000.0
2008-08-08 22:21:00,1.6235,1.6236,1.6235,1.6236,4400000.0
2008-08-08 22:22:00,1.6235,1.6235,1.6235,1.6235,4600000.0
2008-08-08 22:23:00,1.6236,1.6236,1.6236,1.6236,3000000.0
2008-08-08 22:24:00,1.62355,1.62355,1.6235,1.62355,4200000.0
2008-08-08 22:25:00,1.6236,1.6236,1.6236,1.6236,1000000.0
2008-08-08 22:26:00,1.62355,1.6236,1.62355,1.6236,2000000.0
2008-08-08 22:27:00,1.62355,1.6236,1.6235,1.6236,10800000.0
2008-08-08 22:28:00,1.6237,1.6237,1.62355,1.6237,15900000.0
2008-08-08 22:29:00,1.6236,1.6238,1.6236,1.6237,9400000.0
2008-08-08 22:30:00,1.6238,1.6238,1.6238,1.6238,3000000.0
2008-08-08 22:31:00,1.62375,1.62445,1.6237,1.62405,90500000.0
2008-08-08 22:32:00,1.62405,1.6242,1.62395,1.62395,38000000.0
2008-08-08 22:33:00,1.62395,1.6242,1.62395,1.6241,20300000.0
2008-08-08 22:34:00,1.62405,1.6243,1.624,1.6242,29000000.0
2008-08-08 22:35:00,1.6242,1.6243,1.6242,1.6242,18000000.0
2008-08-08 22:36:00,1.6242,1.62425,1.6242,1.6242,23600000.0
2008-08-08 22:37:00,1.6242,1.6243,1.62415,1.62415,34400000.0
2008-08-08 22:38:00,1.62415,1.6243,1.62405,1.62425,57000000.0
2008-08-08 22:39:00,1.62425,1.6243,1.62365,1.62365,108100000.0
2008-08-08 22:40:00,1.62365,1.62365,1.62365,1.62365,29000000.0
2008-08-08 22:41:00,1.62365,1.6237,1.62365,1.62365,27600000.0
2008-08-08 22:42:00,1.62365,1.6237,1.62355,1.62355,136600000.0
2008-08-08 22:43:00,1.6236,1.6236,1.62355,1.6236,66000000.0
2008-08-08 22:44:00,1.6236,1.6238,1.6236,1.6236,74000000.0
2008-08-08 22:45:00,1.6236,1.62365,1.6235,1.62365,91400000.0
2008-08-08 22:46:00,1.62365,1.624,1.62365,1.624,58800000.0
2008-08-08 22:47:00,1.624,1.62455,1.62395,1.62425,218400000.0
2008-08-08 22:48:00,1.62425,1.6245,1.624,1.6241,155500000.0
2008-08-08 22:49:00,1.6241,1.6241,1.6237,1.62395,126200000.0
2008-08-08 22:50:00,1.624,1.624,1.62375,1.6239,80200000.0
2008-08-08 22:51:00,1.6239,1.624,1.6239,1.62395,51000000.0
2008-08-08 22:52:00,1.62395,1.62395,1.62385,1.62395,63100000.0
2008-08-08 22:53:00,1.624,1.624,1.6236,1.6238,61600000.0
2008-08-08 22:54:00,1.62385,1.62385,1.6238,1.6238,3400000.0
2008-08-08 22:55:00,1.62375,1.62385,1.6236,1.62365,64200000.0
2008-08-08 22:56:00,1.62365,1.62365,1.62345,1.6236,21100000.0
2008-08-08 22:57:00,1.6234,1.62365,1.62335,1.62355,61600000.0
2008-08-08 22:58:00,1.62355,1.62425,1.62335,1.624,158100000.0
2008-08-08 22:59:00,1.62405,1.6243,1.62375,1.62395,158100000.0
2008-08-10 23:00:00,1.62015,1.62022,1.61995,1.62002,14800000.0
2008-08-10 23:01:00,1.61998,1.62055,1.61998,1.6205,8200000.0
2008-08-10 23:02:00,1.6202,1.6209,1.6202,1.62083,17000000.0
2008-08-10 23:03:00,1.62057,1.62073,1.62038,1.62038,32100000.0
2008-08-10 23:04:00,1.62021,1.62063,1.6202,1.62055,24900000.0
2008-08-10 23:05:00,1.62058,1.62058,1.62047,1.62047,8400000.0
2008-08-10 23:06:00,1.62047,1.62062,1.61985,1.62037,28400000.0
2008-08-10 23:07:00,1.62062,1.6208,1.61917,1.61962,63000000.0
2008-08-10 23:08:00,1.62005,1.6216,1.62,1.6216,6300000.0
2008-08-10 23:09:00,1.62107,1.62107,1.6188,1.61943,37800000.0
2008-08-10 23:10:00,1.61905,1.6195,1.61895,1.6191,20900000.0
2008-08-10 23:11:00,1.6202,1.62025,1.6191,1.62005,40800000.0
2008-08-10 23:12:00,1.62025,1.62145,1.61983,1.62015,8000000.0
2008-08-10 23:13:00,1.6198,1.62003,1.61928,1.61928,14200000.0
2008-08-10 23:14:00,1.61925,1.62,1.61868,1.61928,18100000.0
2008-08-10 23:15:00,1.6193,1.6193,1.61892,1.61905,6000000.0
2008-08-10 23:16:00,1.6194,1.62032,1.6189,1.61995,48400000.0
2008-08-10 23:17:00,1.62008,1.62055,1.61955,1.62055,25300000.0
2008-08-10 23:18:00,1.61985,1.6214,1.61985,1.62125,13100000.0
2008-08-10 23:19:00,1.62102,1.62155,1.61958,1.61972,35600000.0
2008-08-10 23:20:00,1.62023,1.62032,1.62013,1.6202,12800000.0
2008-08-10 23:21:00,1.6199,1.6204,1.61933,1.6195,27800000.0
2008-08-10 23:22:00,1.62027,1.62027,1.61945,1.61992,17400000.0
2008-08-10 23:23:00,1.6203,1.6203,1.62023,1.62023,2000000.0
2008-08-10 23:24:00,1.61975,1.62003,1.61933,1.61933,4000000.0
2008-08-10 23:25:00,1.61875,1.61955,1.61865,1.6192,15200000.0
2008-08-10 23:26:00,1.6193,1.61935,1.61865,1.6188,15300000.0
2008-08-10 23:27:00,1.619,1.62023,1.6189,1.62003,30100000.0
2008-08-10 23:28:00,1.62015,1.62035,1.61875,1.61945,38000000.0
2008-08-10 23:29:00,1.61925,1.62035,1.61925,1.62015,39600000.0
2008-08-10 23:30:00,1.62012,1.62013,1.61925,1.61935,18700000.0
2008-08-10 23:31:00,1.61945,1.61945,1.6192,1.6192,9200000.0
2008-08-10 23:32:00,1.61925,1.6196,1.61905,1.6196,19900000.0
2008-08-10 23:33:00,1.6196,1.6196,1.6192,1.6193,64800000.0
2008-08-10 23:34:00,1.6193,1.6196,1.6193,1.61935,78400000.0
2008-08-10 23:35:00,1.6193,1.6195,1.6192,1.6192,78400000.0
2008-08-10 23:36:00,1.6192,1.6193,1.6192,1.6193,37800000.0
2008-08-10 23:37:00,1.6192,1.6194,1.61915,1.6193,37800000.0
2008-08-10 23:38:00,1.6193,1.6193,1.6193,1.6193,16200000.0
2008-08-10 23:39:00,1.6193,1.6193,1.6193,1.6193,5400000.0
2008-08-10 23:40:00,1.6193,1.6194,1.6193,1.6194,10800000.0
2008-08-10 23:41:00,1.61915,1.6193,1.61915,1.6192,16200000.0
2008-08-10 23:42:00,1.61935,1.6197,1.61935,1.6197,91800002.0
2008-08-10 23:43:00,1.6197,1.6198,1.6196,1.6196,135000004.0
2008-08-10 23:44:00,1.6195,1.6196,1.6195,1.6196,16200000.0
2008-08-10 23:45:00,1.6197,1.61986,1.61947,1.61947,73100000.0
2008-08-10 23:46:00,1.6196,1.6196,1.6194,1.6195,54000000.0
2008-08-10 23:47:00,1.6195,1.6195,1.6195,1.6195,10800000.0
2008-08-10 23:48:00,1.6194,1.6195,1.6194,1.6195,59400000.0
2008-08-10 23:49:00,1.61957,1.61968,1.6193,1.61968,25600000.0
2008-08-10 23:50:00,1.6195,1.6195,1.6195,1.6195,30100000.0
2008-08-10 23:51:00,1.6195,1.6195,1.6195,1.6195,32400000.0
2008-08-10 23:52:00,1.6195,1.6196,1.6195,1.6195,59400000.0
2008-08-10 23:53:00,1.61965,1.6197,1.61965,1.6197,21600000.0
2008-08-10 23:54:00,1.6198,1.61995,1.61945,1.61945,90200000.0
2008-08-10 23:55:00,1.6195,1.6195,1.6189,1.619,147900000.0
2008-08-10 23:56:00,1.619,1.6191,1.619,1.6191,138100000.0
2008-08-10 23:57:00,1.6191,1.6192,1.6191,1.6191,70800000.0
2008-08-10 23:58:00,1.6191,1.6192,1.619,1.6191,172800000.0
2008-08-10 23:59:00,1.6191,1.6191,1.619,1.619,61000000.0
2008-08-11 00:00:00,1.619,1.6191,1.619,1.6191,26800001.0
2008-08-11 00:01:00,1.6191,1.6191,1.619,1.6191,121000004.0
2008-08-11 00:02:00,1.61862,1.61908,1.61862,1.61901,104600000.0
2008-08-11 00:03:00,1.6191,1.6192,1.6191,1.6191,8000000.0
2008-08-11 00:04:00,1.6191,1.6196,1.61905,1.6194,106200000.0
2008-08-11 00:05:00,1.6193,1.6195,1.6193,1.6194,45300000.0
2008-08-11 00:06:00,1.6193,1.6194,1.6193,1.6194,33000000.0
2008-08-11 00:07:00,1.6193,1.6194,1.6193,1.6194,20400000.0
2008-08-11 00:08:00,1.6194,1.6196,1.6194,1.6195,23000000.0
2008-08-11 00:09:00,1.6195,1.61975,1.6195,1.61975,30300000.0
2008-08-11 00:10:00,1.6198,1.62015,1.6195,1.6196,176200000.0
2008-08-11 00:11:00,1.61975,1.62,1.6194,1.6195,116200000.0
2008-08-11 00:12:00,1.6195,1.61965,1.6192,1.6192,76700000.0
2008-08-11 00:13:00,1.61945,1.61975,1.61905,1.6192,302700011.0
2008-08-11 00:14:00,1.61935,1.6197,1.6192,1.6195,97600000.0
2008-08-11 00:15:00,1.6195,1.61995,1.61915,1.6193,173400001.0
2008-08-11 00:16:00,1.6193,1.6197,1.61915,1.6193,165400001.0
2008-08-11 00:17:00,1.6193,1.6198,1.61915,1.6192,127900000.0
2008-08-11 00:18:00,1.61935,1.6195,1.6192,1.6192,100500000.0
2008-08-11 00:19:00,1.6193,1.6197,1.61915,1.6194,165600000.0
2008-08-11 00:20:00,1.6194,1.6195,1.61925,1.6193,100300000.0
2008-08-11 00:21:00,1.6193,1.6193,1.6193,1.6193,94900000.0
2008-08-11 00:22:00,1.6193,1.6193,1.6193,1.6193,152400000.0
2008-08-11 00:23:00,1.6193,1.61935,1.61915,1.6192,164500000.0
2008-08-11 00:24:00,1.6192,1.6192,1.6191,1.6191,84300000.0
2008-08-11 00:25:00,1.6191,1.6191,1.6191,1.6191,33400000.0
2008-08-11 00:26:00,1.6191,1.6191,1.6191,1.6191,10800000.0
2008-08-11 00:27:00,1.6191,1.6191,1.6191,1.6191,22400000.0
2008-08-11 00:28:00,1.6191,1.6192,1.6191,1.6192,22000000.0
2008-08-11 00:29:00,1.61887,1.61916,1.61887,1.61908,25300000.0
2008-08-11 00:30:00,1.6192,1.6192,1.6192,1.6192,25600000.0
2008-08-11 00:31:00,1.6192,1.6192,1.6191,1.6191,35800000.0
2008-08-11 00:32:00,1.6191,1.6192,1.619,1.6192,204900000.0
2008-08-11 00:33:00,1.61909,1.61915,1.61859,1.61904,49000000.0
2008-08-11 00:34:00,1.6192,1.6192,1.6192,1.6192,2000000.0
2008-08-11 00:35:00,1.6192,1.6192,1.6192,1.6192,4300000.0
2008-08-11 00:36:00,1.61878,1.61929,1.61878,1.61886,27500000.0
2008-08-11 00:37:00,1.6192,1.6192,1.6192,1.6192,25800000.0
2008-08-11 00:38:00,1.6192,1.6192,1.6191,1.6191,25700000.0
2008-08-11 00:39:00,1.6191,1.6192,1.6191,1.6192,24200000.0
2008-08-11 00:40:00,1.6191,1.6191,1.6191,1.6191,1000000.0
2008-08-11 00:41:00,1.6191,1.6191,1.6191,1.6191,4000000.0
2008-08-11 00:42:00,1.61882,1.61918,1.61882,1.61918,22300000.0
2008-08-11 00:43:00,1.61902,1.61924,1.61886,1.6192,32000000.0
2008-08-11 00:44:00,1.619,1.619,1.619,1.619,66300000.0
2008-08-11 00:45:00,1.619,1.619,1.619,1.619,49000000.0
2008-08-11 00:46:00,1.619,1.619,1.6189,1.6189,84500000.0
2008-08-11 00:47:00,1.6189,1.6189,1.6189,1.6189,20500000.0
2008-08-11 00:48:00,1.619,1.619,1.6189,1.6189,81100000.0
2008-08-11 00:49:00,1.6189,1.619,1.6189,1.6189,281300000.0
2008-08-11 00:50:00,1.6189,1.6189,1.6188,1.6188,61000000.0
2008-08-11 00:51:00,1.6188,1.6188,1.6188,1.6188,87200000.0
2008-08-11 00:52:00,1.6188,1.6188,1.6188,1.6188,86800000.0
2008-08-11 00:53:00,1.61854,1.61882,1.61854,1.61863,16200000.0
2008-08-11 00:54:00,1.6188,1.6191,1.6188,1.6189,91000000.0
2008-08-11 00:55:00,1.6189,1.6189,1.6188,1.6189,148300001.0
2008-08-11 00:56:00,1.6189,1.619,1.6189,1.619,81400000.0
2008-08-11 00:57:00,1.61883,1.61898,1.61878,1.61885,76400000.0
2008-08-11 00:58:00,1.619,1.619,1.6189,1.6189,25800000.0
2008-08-11 00:59:00,1.6189,1.619,1.6189,1.619,96800000.0
2008-08-11 01:00:00,1.619,1.6192,1.619,1.619,50600000.0
2008-08-11 01:01:00,1.619,1.619,1.619,1.619,32000000.0
2008-08-11 01:02:00,1.619,1.61915,1.619,1.619,56600000.0
2008-08-11 01:03:00,1.6192,1.6193,1.6189,1.6192,48000000.0
2008-08-11 01:04:00,1.61876,1.61922,1.61876,1.6189,46400000.0
2008-08-11 01:05:00,1.6192,1.6192,1.61895,1.6191,125000000.0
2008-08-11 01:06:00,1.6192,1.6192,1.6191,1.6192,121700000.0
2008-08-11 01:07:00,1.6192,1.6192,1.6192,1.6192,4200000.0
2008-08-11 01:08:00,1.6192,1.61925,1.6191,1.6192,109300000.0
2008-08-11 01:09:00,1.6192,1.6194,1.61895,1.61905,105000000.0
2008-08-11 01:10:00,1.6191,1.6192,1.6191,1.6192,21400000.0
2008-08-11 01:11:00,1.6192,1.6192,1.6192,1.6192,3200000.0
2008-08-11 01:12:00,1.61905,1.61926,1.61893,1.61893,21800000.0
2008-08-11 01:13:00,1.6192,1.6192,1.6192,1.6192,4200000.0
2008-08-11 01:14:00,1.6192,1.6192,1.6192,1.6192,2000000.0
2008-08-11 01:15:00,1.61902,1.61933,1.61893,1.61912,23900000.0
2008-08-11 01:16:00,1.6191,1.6192,1.6191,1.6192,85900000.0
2008-08-11 01:17:00,1.6192,1.6192,1.6191,1.6192,53000000.0
2008-08-11 01:18:00,1.6192,1.6193,1.6192,1.6193,32000000.0
2008-08-11 01:19:00,1.6193,1.6196,1.6193,1.6194,154700000.0
2008-08-11 01:20:00,1.6194,1.6197,1.61935,1.6194,198300000.0
2008-08-11 01:21:00,1.6194,1.6197,1.6194,1.6196,179500000.0
2008-08-11 01:22:00,1.6194,1.6197,1.61905,1.6195,248200000.0
2008-08-11 01:23:00,1.6195,1.6195,1.6195,1.6195,12000000.0
2008-08-11 01:24:00,1.6193,1.61955,1.6193,1.61955,50300000.0
2008-08-11 01:25:00,1.6196,1.6197,1.6192,1.6193,54500000.0
2008-08-11 01:26:00,1.6193,1.61975,1.61925,1.6193,520100000.0
2008-08-11 01:27:00,1.6193,1.6193,1.6193,1.6193,132000000.0
2008-08-11 01:28:00,1.6193,1.6193,1.6193,1.6193,231300000.0
2008-08-11 01:29:00,1.6193,1.6193,1.6193,1.6193,444200000.0
2008-08-11 01:30:00,1.6193,1.6194,1.61895,1.6191,220200000.0
2008-08-11 01:31:00,1.6191,1.6191,1.619,1.619,248600000.0
2008-08-11 01:32:00,1.619,1.6191,1.619,1.6191,203900000.0
2008-08-11 01:33:00,1.6191,1.6191,1.619,1.6191,108400000.0
2008-08-11 01:34:00,1.6191,1.61935,1.619,1.6192,221400000.0
2008-08-11 01:35:00,1.6191,1.6191,1.6191,1.6191,46200000.0
2008-08-11 01:36:00,1.6191,1.61945,1.61905,1.6191,105700000.0
2008-08-11 01:37:00,1.6191,1.6191,1.619,1.619,261900000.0
2008-08-11 01:38:00,1.619,1.6191,1.619,1.61905,444000000.0
2008-08-11 01:39:00,1.61905,1.61915,1.619,1.61915,316800000.0
2008-08-11 01:40:00,1.6192,1.6192,1.61895,1.61905,222800000.0
2008-08-11 01:41:00,1.61905,1.6192,1.619,1.61915,118200000.0
2008-08-11 01:42:00,1.61895,1.619,1.61895,1.619,278400000.0
2008-08-11 01:43:00,1.619,1.6192,1.619,1.61905,215400000.0
2008-08-11 01:44:00,1.619,1.6191,1.619,1.619,436500000.0
2008-08-11 01:45:00,1.619,1.61925,1.6189,1.6192,453200000.0
2008-08-11 01:46:00,1.6192,1.6192,1.6191,1.6192,14300000.0
2008-08-11 01:47:00,1.6191,1.6191,1.6189,1.6189,200799998.0
2008-08-11 01:48:00,1.6189,1.6189,1.6186,1.6186,396600000.0
2008-08-11 01:49:00,1.6186,1.6188,1.6186,1.6187,355100001.0
2008-08-11 01:50:00,1.6187,1.6187,1.6186,1.6186,268300000.0
2008-08-11 01:51:00,1.6186,1.61865,1.6185,1.6186,426000001.0
2008-08-11 01:52:00,1.6186,1.6187,1.6185,1.6187,304200000.0
2008-08-11 01:53:00,1.6187,1.6187,1.6185,1.6185,195400000.0
2008-08-11 01:54:00,1.6185,1.6186,1.61805,1.6181,740600008.0
2008-08-11 01:55:00,1.6181,1.6184,1.61795,1.6183,129299997.0
2008-08-11 01:56:00,1.61825,1.6186,1.61815,1.6185,299700000.0
2008-08-11 01:57:00,1.6185,1.6185,1.618,1.61835,264600002.0
2008-08-11 01:58:00,1.6185,1.6185,1.6185,1.6185,67800000.0
2008-08-11 01:59:00,1.6185,1.6186,1.6185,1.6185,70800000.0
2008-08-11 02:00:00,1.61855,1.6187,1.61845,1.6186,257799999.0
2008-08-11 02:01:00,1.6186,1.6186,1.6182,1.6182,321800000.0
2008-08-11 02:02:00,1.6182,1.6187,1.6182,1.61845,414899998.0
2008-08-11 02:03:00,1.61855,1.6189,1.61855,1.6189,132700000.0
2008-08-11 02:04:00,1.6191,1.6192,1.6188,1.619,304199999.0
2008-08-11 02:05:00,1.619,1.619,1.6188,1.6188,255200000.0
2008-08-11 02:06:00,1.6188,1.6189,1.61865,1.61875,262400000.0
2008-08-11 02:07:00,1.6189,1.6189,1.6189,1.6189,99800000.0
2008-08-11 02:08:00,1.6189,1.6191,1.6188,1.6188,218800000.0
2008-08-11 02:09:00,1.6188,1.6189,1.6188,1.6189,276400000.0
2008-08-11 02:10:00,1.6189,1.6189,1.6189,1.6189,156600000.0
2008-08-11 02:11:00,1.6189,1.6191,1.61885,1.61895,468600000.0
2008-08-11 02:12:00,1.619,1.6193,1.6189,1.6189,274600000.0
2008-08-11 02:13:00,1.6189,1.6191,1.6189,1.6191,406300000.0
2008-08-11 02:14:00,1.619,1.619,1.6186,1.6189,674100000.0
2008-08-11 02:15:00,1.6188,1.6191,1.6187,1.61905,322200003.0
2008-08-11 02:16:00,1.61905,1.6197,1.6189,1.6197,271500000.0
2008-08-11 02:17:00,1.6197,1.6199,1.6195,1.6195,516000000.0
2008-08-11 02:18:00,1.6195,1.6196,1.6194,1.6194,393300000.0
2008-08-11 02:19:00,1.6194,1.6194,1.61885,1.6191,504600000.0
2008-08-11 02:20:00,1.6191,1.6193,1.6191,1.6192,307800000.0
2008-08-11 02:21:00,1.61925,1.6193,1.6192,1.6192,286200000.0
2008-08-11 02:22:00,1.6192,1.6192,1.619,1.6192,475200002.0
2008-08-11 02:23:00,1.6192,1.6193,1.6192,1.6192,133800000.0
2008-08-11 02:24:00,1.6192,1.6193,1.6192,1.6193,91800000.0
2008-08-11 02:25:00,1.6193,1.6195,1.61925,1.6193,86400000.0
2008-08-11 02:26:00,1.6193,1.6195,1.6191,1.6191,160700000.0
2008-08-11 02:27:00,1.6191,1.6192,1.6188,1.6188,273300000.0
2008-08-11 02:28:00,1.6188,1.6191,1.6187,1.6189,430000000.0
2008-08-11 02:29:00,1.6189,1.6191,1.61885,1.6189,194400000.0
2008-08-11 02:30:00,1.6189,1.6189,1.6189,1.6189,54000000.0
2008-08-11 02:31:00,1.6189,1.6189,1.6189,1.6189,54000000.0
2008-08-11 02:32:00,1.61915,1.61925,1.61905,1.6192,81000000.0
2008-08-11 02:33:00,1.6193,1.6193,1.6187,1.6187,666700001.0
2008-08-11 02:34:00,1.6186,1.6186,1.6185,1.6185,726399998.0
2008-08-11 02:35:00,1.6185,1.619,1.6185,1.619,407199998.0
2008-08-11 02:36:00,1.6189,1.6191,1.6189,1.619,236700002.0
2008-08-11 02:37:00,1.619,1.619,1.6184,1.6187,475600001.0
2008-08-11 02:38:00,1.6187,1.6187,1.6187,1.6187,383300000.0
2008-08-11 02:39:00,1.6187,1.6187,1.6187,1.6187,399600000.0
2008-08-11 02:40:00,1.6187,1.61905,1.61865,1.61865,394399997.0
2008-08-11 02:41:00,1.6187,1.6187,1.6187,1.6187,521000000.0
2008-08-11 02:42:00,1.6187,1.6187,1.6187,1.6187,438900000.0
2008-08-11 02:43:00,1.6187,1.6189,1.6187,1.6189,473000000.0
2008-08-11 02:44:00,1.6189,1.619,1.61845,1.6185,90100000.0
2008-08-11 02:45:00,1.6185,1.6186,1.61805,1.61805,389099999.0
2008-08-11 02:46:00,1.6181,1.6182,1.618,1.6182,231600000.0
2008-08-11 02:47:00,1.6182,1.6183,1.6182,1.6182,186900000.0
2008-08-11 02:48:00,1.6182,1.6182,1.618,1.618,179799999.0
2008-08-11 02:49:00,1.618,1.6182,1.618,1.6181,67200000.0
2008-08-11 02:50:00,1.6181,1.6182,1.6179,1.618,130300000.0
2008-08-11 02:51:00,1.618,1.618,1.6179,1.618,9200000.0
2008-08-11 02:52:00,1.618,1.6181,1.618,1.618,83200000.0
2008-08-11 02:53:00,1.6181,1.6181,1.618,1.6181,87200001.0
2008-08-11 02:54:00,1.618,1.6181,1.618,1.6181,86300000.0
2008-08-11 02:55:00,1.6181,1.6181,1.618,1.6181,48900000.0
2008-08-11 02:56:00,1.6181,1.6181,1.6181,1.6181,3000000.0
2008-08-11 02:57:00,1.6181,1.6181,1.6179,1.618,142600001.0
2008-08-11 02:58:00,1.618,1.6181,1.618,1.6181,60100000.0
2008-08-11 02:59:00,1.6181,1.6181,1.6181,1.6181,51800000.0
2008-08-11 03:00:00,1.6181,1.6181,1.6181,1.6181,210200000.0
2008-08-11 03:01:00,1.6181,1.6181,1.618,1.6181,155200000.0
2008-08-11 03:02:00,1.6181,1.6187,1.61805,1.6184,590400000.0
2008-08-11 03:03:00,1.6184,1.6187,1.61805,1.6186,472599995.0
2008-08-11 03:04:00,1.6186,1.6186,1.61795,1.6182,177800000.0
2008-08-11 03:05:00,1.6182,1.61825,1.6182,1.6182,227700000.0
2008-08-11 03:06:00,1.6182,1.61845,1.6182,1.6182,263999998.0
2008-08-11 03:07:00,1.6182,1.6184,1.6182,1.6184,186599999.0
2008-08-11 03:08:00,1.6184,1.6187,1.6184,1.6187,235900000.0
2008-08-11 03:09:00,1.6187,1.6188,1.61845,1.6188,258000001.0
2008-08-11 03:10:00,1.6188,1.6188,1.6186,1.6186,78700000.0
2008-08-11 03:11:00,1.6185,1.6187,1.6185,1.6187,161900000.0
2008-08-11 03:12:00,1.6188,1.6188,1.6186,1.6187,286200000.0
2008-08-11 03:13:00,1.6188,1.6191,1.61875,1.61885,157300001.0
2008-08-11 03:14:00,1.6189,1.61915,1.61855,1.6188,488000000.0
2008-08-11 03:15:00,1.61855,1.6189,1.61825,1.6186,414400000.0
2008-08-11 03:16:00,1.6185,1.6189,1.61845,1.6185,417800000.0
2008-08-11 03:17:00,1.6185,1.6189,1.6185,1.6187,338900000.0
2008-08-11 03:18:00,1.6187,1.6187,1.6186,1.6186,88400000.0
2008-08-11 03:19:00,1.6186,1.6189,1.61855,1.6187,280700000.0
2008-08-11 03:20:00,1.6187,1.6188,1.61845,1.6186,363600000.0
2008-08-11 03:21:00,1.6186,1.6187,1.6185,1.6187,387900000.0
2008-08-11 03:22:00,1.6187,1.6187,1.6186,1.6186,192400000.0
2008-08-11 03:23:00,1.6186,1.6187,1.6186,1.6187,17800000.0
2008-08-11 03:24:00,1.6187,1.6188,1.6186,1.6187,223300000.0
2008-08-11 03:25:00,1.6187,1.6187,1.6187,1.6187,48600000.0
2008-08-11 03:26:00,1.6186,1.6186,1.6185,1.6186,46399999.0
2008-08-11 03:27:00,1.6186,1.6186,1.6185,1.6185,241600000.0
2008-08-11 03:28:00,1.6185,1.6188,1.6185,1.6186,202500000.0
2008-08-11 03:29:00,1.6186,1.6186,1.6185,1.6186,215899999.0
2008-08-11 03:30:00,1.6186,1.6187,1.6184,1.6187,289000000.0
2008-08-11 03:31:00,1.6186,1.6187,1.6185,1.6186,193800000.0
2008-08-11 03:32:00,1.6186,1.61875,1.6185,1.6186,153500000.0
2008-08-11 03:33:00,1.6186,1.6186,1.6186,1.6186,32400000.0
2008-08-11 03:34:00,1.6186,1.6188,1.61855,1.6187,118800000.0
2008-08-11 03:35:00,1.6186,1.61915,1.61855,1.619,407600000.0
2008-08-11 03:36:00,1.619,1.6191,1.6189,1.6189,182800000.0
2008-08-11 03:37:00,1.6189,1.6189,1.6189,1.6189,459000000.0
2008-08-11 03:38:00,1.6189,1.6192,1.6187,1.6192,345300000.0
2008-08-11 03:39:00,1.61895,1.6194,1.61895,1.61935,285000000.0
2008-08-11 03:40:00,1.61935,1.61935,1.6192,1.6192,87400000.0
2008-08-11 03:41:00,1.6192,1.6192,1.619,1.619,222000000.0
2008-08-11 03:42:00,1.61915,1.6193,1.6191,1.61915,163000000.0
2008-08-11 03:43:00,1.61905,1.61916,1.6189,1.6191,21900000.0
2008-08-11 03:44:00,1.61915,1.61915,1.61915,1.61915,8600000.0
2008-08-11 03:45:00,1.61925,1.61925,1.61915,1.61915,61900000.0
2008-08-11 03:46:00,1.6192,1.6192,1.61915,1.61915,34400000.0
2008-08-11 03:47:00,1.6192,1.6192,1.61915,1.6192,53800000.0
2008-08-11 03:48:00,1.6192,1.6192,1.6192,1.6192,23600000.0
2008-08-11 03:49:00,1.6192,1.61925,1.6191,1.6192,47800000.0
2008-08-11 03:50:00,1.6192,1.6192,1.6192,1.6192,48200000.0
2008-08-11 03:51:00,1.6192,1.6192,1.6192,1.6192,25600000.0
2008-08-11 03:52:00,1.6192,1.6192,1.6192,1.6192,12800000.0
2008-08-11 03:53:00,1.6192,1.6192,1.6192,1.6192,25600000.0
2008-08-11 03:54:00,1.6192,1.6192,1.6192,1.6192,50200000.0
2008-08-11 03:55:00,1.6192,1.6192,1.61915,1.6192,112200000.0
2008-08-11 03:56:00,1.61915,1.6193,1.61915,1.6192,227200000.0
2008-08-11 03:57:00,1.6192,1.6193,1.6192,1.6192,206600000.0
2008-08-11 03:58:00,1.6192,1.6193,1.6192,1.6193,97400000.0
2008-08-11 03:59:00,1.61925,1.6193,1.61915,1.6192,157600000.0
2008-08-11 04:00:00,1.6192,1.6193,1.6192,1.61925,44200000.0
2008-08-11 04:01:00,1.6193,1.61935,1.61925,1.6193,75600000.0
2008-08-11 04:02:00,1.61925,1.61935,1.61925,1.61925,48600000.0
2008-08-11 04:03:00,1.61935,1.61935,1.6192,1.61925,183600000.0
2008-08-11 04:04:00,1.6192,1.6193,1.6192,1.61925,75600000.0
2008-08-11 04:05:00,1.6193,1.6193,1.61925,1.6193,64800000.0
2008-08-11 04:06:00,1.6193,1.6193,1.61925,1.61925,113400000.0
2008-08-11 04:07:00,1.6193,1.6193,1.61925,1.6193,199800000.0
2008-08-11 04:08:00,1.61925,1.6193,1.61925,1.6193,162000000.0
2008-08-11 04:09:00,1.6193,1.6193,1.61925,1.61925,16200000.0
2008-08-11 04:10:00,1.61925,1.61925,1.61925,1.61925,16200000.0
2008-08-11 04:11:00,1.61921,1.6194,1.61876,1.61904,206300000.0
2008-08-11 04:12:00,1.6192,1.61925,1.6192,1.6192,72200000.0
2008-08-11 04:13:00,1.6192,1.6193,1.61915,1.6192,107200000.0
2008-08-11 04:14:00,1.6192,1.6192,1.6192,1.6192,6400000.0
2008-08-11 04:15:00,1.6192,1.6192,1.61915,1.6192,80200000.0
2008-08-11 04:16:00,1.6192,1.6192,1.6191,1.6192,57100000.0
2008-08-11 04:17:00,1.6192,1.6193,1.6192,1.6192,52600000.0
2008-08-11 04:18:00,1.6192,1.6193,1.6191,1.61925,149900000.0
2008-08-11 04:19:00,1.6193,1.61935,1.61915,1.61915,102600000.0
2008-08-11 04:20:00,1.6192,1.61925,1.61915,1.6192,81000000.0
2008-08-11 04:21:00,1.61915,1.61925,1.61895,1.6192,151200000.0
2008-08-11 04:22:00,1.61915,1.6192,1.61915,1.61915,75600000.0
2008-08-11 04:23:00,1.6192,1.61925,1.6191,1.6192,145800000.0
2008-08-11 04:24:00,1.61915,1.6192,1.6191,1.61915,28000000.0
2008-08-11 04:25:00,1.6192,1.6192,1.61915,1.6192,16200000.0
2008-08-11 04:26:00,1.61915,1.61925,1.61905,1.6191,148300000.0
2008-08-11 04:27:00,1.6192,1.6193,1.6191,1.6193,64600000.0
2008-08-11 04:28:00,1.61925,1.6193,1.61925,1.6193,10800000.0
2008-08-11 04:29:00,1.6193,1.6193,1.61905,1.6193,71200000.0
2008-08-11 04:30:00,1.6193,1.6195,1.61925,1.6193,52300000.0
2008-08-11 04:31:00,1.6193,1.6193,1.6193,1.6193,10800000.0
2008-08-11 04:32:00,1.6193,1.6193,1.6192,1.6192,11800000.0
2008-08-11 04:33:00,1.6192,1.6192,1.6191,1.6191,32500000.0
2008-08-11 04:34:00,1.6191,1.6192,1.6191,1.6191,33500000.0
2008-08-11 04:35:00,1.6191,1.6191,1.619,1.6191,97500000.0
2008-08-11 04:36:00,1.619,1.619,1.6187,1.61893,15400000.0
2008-08-11 04:37:00,1.61906,1.61916,1.61885,1.61889,20000000.0
2008-08-11 04:38:00,1.61885,1.61908,1.61874,1.61899,29400000.0
2008-08-11 04:39:00,1.6191,1.6191,1.6191,1.6191,3200000.0
2008-08-11 04:40:00,1.6191,1.6191,1.6191,1.6191,6400000.0
2008-08-11 04:41:00,1.61902,1.61905,1.61883,1.61902,33800000.0
2008-08-11 04:42:00,1.61877,1.61902,1.61877,1.61898,14800000.0
2008-08-11 04:43:00,1.61888,1.61901,1.61865,1.61895,44200000.0
2008-08-11 04:44:00,1.6191,1.6193,1.6191,1.6193,28000000.0
2008-08-11 04:45:00,1.6188,1.61897,1.61867,1.61891,44800000.0
2008-08-11 04:46:00,1.61865,1.619,1.61865,1.61889,22400000.0
2008-08-11 04:47:00,1.6191,1.6193,1.61905,1.61905,29000000.0
2008-08-11 04:48:00,1.6191,1.6191,1.6191,1.6191,11800000.0
2008-08-11 04:49:00,1.61884,1.61901,1.6188,1.6189,163700005.0
2008-08-11 04:50:00,1.61918,1.61918,1.61883,1.61883,85900004.0
2008-08-11 04:51:00,1.6191,1.6191,1.6191,1.6191,5400000.0
2008-08-11 04:52:00,1.6191,1.6191,1.61905,1.6191,52600000.0
2008-08-11 04:53:00,1.61905,1.6191,1.61905,1.6191,17200000.0
2008-08-11 04:54:00,1.61905,1.6191,1.61905,1.6191,64600000.0
2008-08-11 04:55:00,1.6192,1.6192,1.6192,1.6192,2000000.0
2008-08-11 04:56:00,1.61913,1.61916,1.6188,1.61894,26400000.0
2008-08-11 04:57:00,1.61877,1.61912,1.61877,1.61887,13300000.0
2008-08-11 04:58:00,1.6192,1.6192,1.6192,1.6192,5400000.0
2008-08-11 04:59:00,1.6193,1.6193,1.6192,1.61925,38800000.0
2008-08-11 05:00:00,1.61925,1.61935,1.61925,1.61935,36000000.0
2008-08-11 05:01:00,1.6194,1.6194,1.6192,1.6193,120600000.0
2008-08-11 05:02:00,1.6193,1.6193,1.6192,1.6193,27000000.0
2008-08-11 05:03:00,1.6193,1.6193,1.6192,1.6192,52600000.0
2008-08-11 05:04:00,1.6192,1.6192,1.6192,1.6192,35400000.0
2008-08-11 05:05:00,1.6192,1.6192,1.6191,1.6191,47900000.0
2008-08-11 05:06:00,1.6191,1.6193,1.6191,1.6192,119300000.0
2008-08-11 05:07:00,1.6191,1.6192,1.6191,1.6191,187200000.0
2008-08-11 05:08:00,1.6191,1.6191,1.619,1.619,140700000.0
2008-08-11 05:09:00,1.619,1.619,1.619,1.619,120400000.0
2008-08-11 05:10:00,1.619,1.61905,1.61895,1.619,302500000.0
2008-08-11 05:11:00,1.619,1.619,1.6189,1.619,245899999.0
2008-08-11 05:12:00,1.619,1.619,1.619,1.619,92200000.0
2008-08-11 05:13:00,1.619,1.619,1.619,1.619,360400000.0
2008-08-11 05:14:00,1.619,1.619,1.619,1.619,348600000.0
2008-08-11 05:15:00,1.619,1.619,1.619,1.619,36400000.0
2008-08-11 05:16:00,1.619,1.619,1.619,1.619,10800000.0
2008-08-11 05:17:00,1.619,1.6191,1.619,1.619,27500000.0
2008-08-11 05:18:00,1.61943,1.61943,1.61874,1.619,38000000.0
2008-08-11 05:19:00,1.61902,1.61915,1.61859,1.61914,17000000.0
2008-08-11 05:20:00,1.6191,1.6191,1.619,1.619,21000000.0
2008-08-11 05:21:00,1.61893,1.61915,1.61887,1.6191,25300000.0
2008-08-11 05:22:00,1.619,1.619,1.619,1.619,5400000.0
2008-08-11 05:23:00,1.61907,1.61913,1.6187,1.61913,22800000.0
2008-08-11 05:24:00,1.619,1.619,1.619,1.619,35400000.0
2008-08-11 05:25:00,1.619,1.6191,1.619,1.6191,10500000.0
2008-08-11 05:26:00,1.619,1.61905,1.619,1.61905,7400000.0
2008-08-11 05:27:00,1.6191,1.6191,1.619,1.619,76200000.0
2008-08-11 05:28:00,1.619,1.6191,1.619,1.6191,24600000.0
2008-08-11 05:29:00,1.619,1.61906,1.61846,1.61885,86700000.0
2008-08-11 05:30:00,1.61905,1.61913,1.61872,1.61894,48100000.0
2008-08-11 05:31:00,1.61881,1.61898,1.61855,1.61872,34700000.0
2008-08-11 05:32:00,1.61866,1.61899,1.6184,1.61893,67700000.0
2008-08-11 05:33:00,1.61905,1.61912,1.61861,1.61889,15200000.0
2008-08-11 05:34:00,1.61924,1.61924,1.61881,1.61922,48300000.0
2008-08-11 05:35:00,1.6191,1.61915,1.6191,1.6191,50600000.0
2008-08-11 05:36:00,1.6191,1.6192,1.6191,1.6191,32400000.0
2008-08-11 05:37:00,1.61887,1.61906,1.61875,1.619,22100000.0
2008-08-11 05:38:00,1.61915,1.6192,1.6191,1.6191,59400000.0
2008-08-11 05:39:00,1.6191,1.61935,1.619,1.61925,286700000.0
2008-08-11 05:40:00,1.61925,1.61945,1.61895,1.61925,264500001.0
2008-08-11 05:41:00,1.6193,1.6193,1.6191,1.6193,98200000.0
2008-08-11 05:42:00,1.6193,1.61935,1.61925,1.6193,76600000.0
2008-08-11 05:43:00,1.6193,1.6193,1.6191,1.6193,125200000.0
2008-08-11 05:44:00,1.6193,1.6193,1.61925,1.6193,37800000.0
2008-08-11 05:45:00,1.61925,1.6193,1.61905,1.61905,74400000.0
2008-08-11 05:46:00,1.61915,1.6193,1.61915,1.6193,97200000.0
2008-08-11 05:47:00,1.6193,1.61935,1.61905,1.6193,86400000.0
2008-08-11 05:48:00,1.61935,1.61945,1.6193,1.6193,42000000.0
2008-08-11 05:49:00,1.6194,1.6195,1.6193,1.6193,49600000.0
2008-08-11 05:50:00,1.61925,1.61937,1.61871,1.61937,73200000.0
2008-08-11 05:51:00,1.61911,1.61931,1.61879,1.61912,35000000.0
2008-08-11 05:52:00,1.6193,1.61945,1.61925,1.61925,32400000.0
2008-08-11 05:53:00,1.61935,1.61935,1.61915,1.6192,54000000.0
2008-08-11 05:54:00,1.61915,1.6192,1.6191,1.6192,54000000.0
2008-08-11 05:55:00,1.6192,1.6193,1.61915,1.6193,59400000.0
2008-08-11 05:56:00,1.61925,1.6193,1.61925,1.6193,97200000.0
2008-08-11 05:57:00,1.61925,1.6193,1.61925,1.6193,86400000.0
2008-08-11 05:58:00,1.61935,1.61935,1.61925,1.6193,81000000.0
2008-08-11 05:59:00,1.62025,1.62105,1.6195,1.62005,350699999.0
2008-08-11 06:00:00,1.62005,1.6203,1.62,1.6201,170800000.0
2008-08-11 06:01:00,1.62005,1.6201,1.62005,1.6201,21600000.0
2008-08-11 06:02:00,1.62015,1.62015,1.62,1.62,41000000.0
2008-08-11 06:03:00,1.62,1.6201,1.62,1.6201,57700000.0
2008-08-11 06:04:00,1.62005,1.6201,1.62005,1.6201,32400000.0
2008-08-11 06:05:00,1.62005,1.6201,1.62,1.62,91800000.0
2008-08-11 06:06:00,1.62,1.62,1.62,1.62,129000000.0
2008-08-11 06:07:00,1.62,1.62,1.62,1.62,11100000.0
2008-08-11 06:08:00,1.62,1.62015,1.6195,1.6199,103500000.0
2008-08-11 06:09:00,1.6199,1.62,1.6198,1.6198,106800000.0
2008-08-11 06:10:00,1.6198,1.6198,1.6198,1.6198,127000000.0
2008-08-11 06:11:00,1.6198,1.6199,1.6198,1.6198,144800000.0
2008-08-11 06:12:00,1.6198,1.6198,1.6197,1.6198,184800000.0
2008-08-11 06:13:00,1.6198,1.6199,1.6198,1.61985,154000000.0
2008-08-11 06:14:00,1.6199,1.6199,1.6198,1.6199,99200000.0
2008-08-11 06:15:00,1.61985,1.6199,1.61985,1.6199,16200000.0
2008-08-11 06:16:00,1.61985,1.6199,1.6198,1.6198,59400000.0
2008-08-11 06:17:00,1.6198,1.6199,1.6198,1.6198,188000000.0
2008-08-11 06:18:00,1.6198,1.61995,1.6198,1.6199,179000000.0
2008-08-11 06:19:00,1.6199,1.6201,1.6199,1.6201,41400000.0
2008-08-11 06:20:00,1.62,1.62035,1.6198,1.6199,345600000.0
2008-08-11 06:21:00,1.61985,1.62,1.61985,1.62,55500000.0
2008-08-11 06:22:00,1.62,1.62035,1.61965,1.62005,120400000.0
2008-08-11 06:23:00,1.6201,1.6201,1.62005,1.62005,32400000.0
2008-08-11 06:24:00,1.62,1.6201,1.61995,1.62005,183600000.0
2008-08-11 06:25:00,1.62005,1.6203,1.61995,1.6202,136800000.0
2008-08-11 06:26:00,1.6201,1.6201,1.62,1.6201,194400000.0
2008-08-11 06:27:00,1.6201,1.62015,1.62,1.6201,37800000.0
2008-08-11 06:28:00,1.62015,1.6206,1.62005,1.62035,113700000.0
2008-08-11 06:29:00,1.6204,1.6206,1.62035,1.6204,66400000.0
2008-08-11 06:30:00,1.6204,1.6205,1.62,1.6203,187200000.0
2008-08-11 06:31:00,1.62035,1.6204,1.6203,1.62035,57200000.0
2008-08-11 06:32:00,1.62035,1.6204,1.6203,1.6204,38000000.0
2008-08-11 06:33:00,1.6204,1.6205,1.62,1.62,178800000.0
2008-08-11 06:34:00,1.62,1.62005,1.61995,1.62,178800000.0
2008-08-11 06:35:00,1.62,1.62015,1.61985,1.6199,191000000.0
2008-08-11 06:36:00,1.62,1.62,1.6199,1.62,35200000.0
2008-08-11 06:37:00,1.62,1.62,1.62,1.62,11000000.0
2008-08-11 06:38:00,1.62,1.6201,1.62,1.62,14000000.0
2008-08-11 06:39:00,1.62,1.6201,1.62,1.62,36200000.0
2008-08-11 06:40:00,1.6201,1.6204,1.6201,1.6204,28300000.0
2008-08-11 06:41:00,1.6203,1.6203,1.6201,1.6203,95400000.0
2008-08-11 06:42:00,1.6203,1.6205,1.6203,1.6204,32800000.0
2008-08-11 06:43:00,1.6204,1.6204,1.6204,1.6204,6700000.0
2008-08-11 06:44:00,1.6205,1.6205,1.6205,1.6205,6000000.0
2008-08-11 06:45:00,1.6205,1.62075,1.6204,1.6204,79700000.0
2008-08-11 06:46:00,1.6204,1.6204,1.6204,1.6204,10000000.0
2008-08-11 06:47:00,1.6204,1.6205,1.62,1.62005,136100000.0
2008-08-11 06:48:00,1.6201,1.6205,1.62005,1.6205,58900000.0
2008-08-11 06:49:00,1.6205,1.6205,1.6204,1.6205,38300000.0
2008-08-11 06:50:00,1.6205,1.6205,1.6205,1.6205,6900000.0
2008-08-11 06:51:00,1.62045,1.6205,1.6203,1.6204,60600000.0
2008-08-11 06:52:00,1.6204,1.6205,1.6204,1.6204,80700001.0
2008-08-11 06:53:00,1.6205,1.6205,1.62025,1.6204,262800000.0
2008-08-11 06:54:00,1.6204,1.6205,1.6199,1.62035,175200000.0
2008-08-11 06:55:00,1.6203,1.62035,1.6198,1.6199,120700000.0
2008-08-11 06:56:00,1.6199,1.62005,1.6199,1.62005,71599999.0
2008-08-11 06:57:00,1.62,1.62005,1.62,1.62005,10800000.0
2008-08-11 06:58:00,1.62005,1.6203,1.61995,1.6203,78100000.0
2008-08-11 06:59:00,1.6203,1.6203,1.6203,1.6203,3200000.0
2008-08-11 07:00:00,1.6203,1.6203,1.6203,1.6203,28300000.0
2008-08-11 07:01:00,1.6203,1.6206,1.6202,1.6205,85100000.0
2008-08-11 07:02:00,1.62038,1.62045,1.62038,1.6204,45600000.0
2008-08-11 07:03:00,1.6204,1.6206,1.6204,1.6206,28100000.0
2008-08-11 07:04:00,1.6206,1.6206,1.62035,1.62055,41600001.0
2008-08-11 07:05:00,1.6206,1.6206,1.6206,1.6206,4000000.0
2008-08-11 07:06:00,1.6206,1.6206,1.62025,1.62045,54400000.0
2008-08-11 07:07:00,1.62028,1.62032,1.61999,1.62024,79400000.0
2008-08-11 07:08:00,1.6205,1.6205,1.6205,1.6205,40400000.0
2008-08-11 07:09:00,1.6205,1.62055,1.6205,1.6205,76600000.0
2008-08-11 07:10:00,1.6205,1.6205,1.6205,1.6205,35000000.0
2008-08-11 07:11:00,1.6205,1.6205,1.6205,1.6205,58500000.0
2008-08-11 07:12:00,1.6206,1.6206,1.6205,1.6205,23300000.0
2008-08-11 07:13:00,1.6206,1.6206,1.6204,1.6206,110300000.0
2008-08-11 07:14:00,1.6206,1.6206,1.6206,1.6206,12000000.0
2008-08-11 07:15:00,1.6206,1.6206,1.6206,1.6206,2000000.0
2008-08-11 07:16:00,1.6206,1.6206,1.6206,1.6206,3000000.0
2008-08-11 07:17:00,1.6206,1.6206,1.6206,1.6206,1000000.0
2008-08-11 07:18:00,1.6206,1.6207,1.6206,1.6207,87500000.0
2008-08-11 07:19:00,1.6207,1.6209,1.6207,1.6209,36700000.0
2008-08-11 07:20:00,1.6209,1.6209,1.62055,1.6208,277500006.0
2008-08-11 07:21:00,1.6208,1.6209,1.6208,1.6208,240000000.0
2008-08-11 07:22:00,1.6208,1.6209,1.6208,1.6208,92000000.0
2008-08-11 07:23:00,1.6208,1.6209,1.6208,1.6209,107000000.0
2008-08-11 07:24:00,1.6209,1.6209,1.6209,1.6209,38800000.0
2008-08-11 07:25:00,1.6209,1.6209,1.6209,1.6209,41600000.0
2008-08-11 07:26:00,1.6209,1.6209,1.6208,1.6208,127400000.0
2008-08-11 07:27:00,1.6208,1.62105,1.6208,1.6209,228300000.0
2008-08-11 07:28:00,1.6209,1.6209,1.6208,1.6209,206000000.0
2008-08-11 07:29:00,1.6209,1.6209,1.6209,1.6209,92200000.0
2008-08-11 07:30:00,1.6209,1.62095,1.6209,1.62095,46000000.0
2008-08-11 07:31:00,1.6209,1.62105,1.62085,1.621,158500000.0
2008-08-11 07:32:00,1.621,1.621,1.6209,1.621,43500000.0
2008-08-11 07:33:00,1.62095,1.62095,1.6209,1.6209,104600000.0
2008-08-11 07:34:00,1.6209,1.621,1.6208,1.6209,348000000.0
2008-08-11 07:35:00,1.6209,1.62105,1.6208,1.6209,212500000.0
2008-08-11 07:36:00,1.6209,1.621,1.6208,1.6209,180700000.0
2008-08-11 07:37:00,1.6209,1.621,1.6209,1.6209,156900000.0
2008-08-11 07:38:00,1.6209,1.6209,1.6208,1.6209,207600000.0
2008-08-11 07:39:00,1.6209,1.62125,1.62085,1.6209,237300000.0
2008-08-11 07:40:00,1.62095,1.6211,1.6209,1.621,73200001.0
2008-08-11 07:41:00,1.621,1.6212,1.6209,1.621,82000000.0
2008-08-11 07:42:00,1.621,1.6212,1.6208,1.6212,222200000.0
2008-08-11 07:43:00,1.6211,1.6212,1.6211,1.62115,98700000.0
2008-08-11 07:44:00,1.6211,1.6212,1.6211,1.62115,112700000.0
2008-08-11 07:45:00,1.62115,1.62115,1.62085,1.6209,297899999.0
2008-08-11 07:46:00,1.6209,1.62105,1.6209,1.6209,228500000.0
2008-08-11 07:47:00,1.6209,1.621,1.6209,1.621,153800000.0
2008-08-11 07:48:00,1.621,1.6211,1.6209,1.6209,429400000.0
2008-08-11 07:49:00,1.6209,1.6211,1.6209,1.621,454200000.0
2008-08-11 07:50:00,1.621,1.621,1.6207,1.6208,197700000.0
2008-08-11 07:51:00,1.6208,1.6208,1.6208,1.6208,153600000.0
2008-08-11 07:52:00,1.6208,1.6208,1.6207,1.6208,308600000.0
2008-08-11 07:53:00,1.6208,1.6209,1.6206,1.6209,271700000.0
2008-08-11 07:54:00,1.62065,1.621,1.6206,1.6209,490100000.0
2008-08-11 07:55:00,1.6209,1.6212,1.62065,1.62075,283600000.0
2008-08-11 07:56:00,1.6208,1.6208,1.6206,1.6207,514700000.0
2008-08-11 07:57:00,1.6207,1.6207,1.6206,1.6207,143500000.0
2008-08-11 07:58:00,1.6207,1.6207,1.6206,1.6206,78900000.0
2008-08-11 07:59:00,1.6207,1.6207,1.6206,1.6207,46600000.0
2008-08-11 08:00:00,1.6207,1.6207,1.6206,1.6207,29100000.0
2008-08-11 08:01:00,1.6207,1.6207,1.6206,1.6207,12800000.0
2008-08-11 08:02:00,1.6207,1.62075,1.6207,1.6207,31400000.0
2008-08-11 08:03:00,1.6207,1.62075,1.6207,1.6207,124800000.0
2008-08-11 08:04:00,1.6207,1.62085,1.6207,1.6208,282300000.0
2008-08-11 08:05:00,1.6208,1.6211,1.6207,1.6211,67200000.0
2008-08-11 08:06:00,1.6211,1.6212,1.62065,1.62085,224300000.0
2008-08-11 08:07:00,1.62085,1.621,1.62075,1.6208,597799995.0
2008-08-11 08:08:00,1.6208,1.621,1.62075,1.62085,429500000.0
2008-08-11 08:09:00,1.62085,1.62085,1.6208,1.6208,272900000.0
2008-08-11 08:10:00,1.6208,1.6209,1.6207,1.6208,511100000.0
2008-08-11 08:11:00,1.6208,1.6208,1.6206,1.6206,219700000.0
2008-08-11 08:12:00,1.6206,1.6208,1.6206,1.6207,417199997.0
2008-08-11 08:13:00,1.6206,1.6208,1.6206,1.6206,498499997.0
2008-08-11 08:14:00,1.6206,1.6207,1.6205,1.6206,610299995.0
2008-08-11 08:15:00,1.6206,1.6206,1.6205,1.6205,670999995.0
2008-08-11 08:16:00,1.6205,1.6207,1.6205,1.6206,383399996.0
2008-08-11 08:17:00,1.6206,1.6206,1.6206,1.6206,205799999.0
2008-08-11 08:18:00,1.6206,1.6207,1.6206,1.6206,81300000.0
2008-08-11 08:19:00,1.6206,1.6206,1.6206,1.6206,125700000.0
2008-08-11 08:20:00,1.6205,1.6207,1.6205,1.6206,77700000.0
2008-08-11 08:21:00,1.6206,1.62075,1.6206,1.62075,55600000.0
2008-08-11 08:22:00,1.6207,1.6207,1.6207,1.6207,18900000.0
2008-08-11 08:23:00,1.6207,1.6208,1.6207,1.6207,27600000.0
2008-08-11 08:24:00,1.6207,1.6208,1.6207,1.6208,20800000.0
2008-08-11 08:25:00,1.6208,1.6209,1.62045,1.6206,301000000.0
2008-08-11 08:26:00,1.62075,1.62075,1.62015,1.6203,395200001.0
2008-08-11 08:27:00,1.6202,1.6204,1.6201,1.6202,194100000.0
2008-08-11 08:28:00,1.6202,1.6202,1.6196,1.6198,361000000.0
2008-08-11 08:29:00,1.6198,1.62,1.61965,1.6199,356300000.0
2008-08-11 08:30:00,1.6199,1.62,1.61945,1.61945,167700000.0
2008-08-11 08:31:00,1.6195,1.6196,1.6189,1.619,863299994.0
2008-08-11 08:32:00,1.619,1.6191,1.6186,1.619,1051199983.0
2008-08-11 08:33:00,1.619,1.619,1.6186,1.6189,594400000.0
2008-08-11 08:34:00,1.6189,1.619,1.6186,1.61895,503900000.0
2008-08-11 08:35:00,1.61895,1.6195,1.6189,1.6193,356500000.0
2008-08-11 08:36:00,1.6193,1.61965,1.61925,1.6196,636799999.0
2008-08-11 08:37:00,1.6197,1.6197,1.61895,1.61925,223200000.0
2008-08-11 08:38:00,1.61925,1.6195,1.61925,1.6195,233500000.0
2008-08-11 08:39:00,1.6195,1.6197,1.6195,1.6195,372100000.0
2008-08-11 08:40:00,1.6195,1.6195,1.6195,1.6195,121000000.0
2008-08-11 08:41:00,1.6195,1.6195,1.6193,1.6193,123900000.0
2008-08-11 08:42:00,1.6194,1.6194,1.6194,1.6194,23800000.0
2008-08-11 08:43:00,1.6194,1.6197,1.61915,1.61945,287700000.0
2008-08-11 08:44:00,1.6195,1.6195,1.6189,1.6189,791600010.0
2008-08-11 08:45:00,1.6189,1.6189,1.6176,1.6183,320700000.0
2008-08-11 08:46:00,1.6183,1.61835,1.61805,1.6183,288300000.0
2008-08-11 08:47:00,1.6183,1.61845,1.6179,1.6181,288499999.0
2008-08-11 08:48:00,1.6181,1.6181,1.6177,1.6179,271000000.0
2008-08-11 08:49:00,1.618,1.618,1.61725,1.6178,289900001.0
2008-08-11 08:50:00,1.6178,1.6181,1.61705,1.618,702200004.0
2008-08-11 08:51:00,1.618,1.6183,1.61765,1.6182,870099999.0
2008-08-11 08:52:00,1.6182,1.61825,1.6178,1.61795,374800000.0
2008-08-11 08:53:00,1.618,1.6181,1.61715,1.6174,269600001.0
2008-08-11 08:54:00,1.6174,1.6177,1.6174,1.6177,359699999.0
2008-08-11 08:55:00,1.61765,1.61775,1.61705,1.6172,373900000.0
2008-08-11 08:56:00,1.6172,1.6175,1.6171,1.6173,556100000.0
2008-08-11 08:57:00,1.6173,1.6174,1.61665,1.6171,385399999.0
2008-08-11 08:58:00,1.6171,1.6173,1.6168,1.6172,305700000.0
2008-08-11 08:59:00,1.6171,1.61745,1.6171,1.6173,305100000.0
2008-08-11 09:00:00,1.6173,1.6176,1.6173,1.61745,313700000.0
2008-08-11 09:01:00,1.6175,1.61795,1.61745,1.6178,309900000.0
2008-08-11 09:02:00,1.61785,1.618,1.6178,1.6179,295599999.0
2008-08-11 09:03:00,1.61777,1.61804,1.61758,1.61804,203400000.0
2008-08-11 09:04:00,1.61793,1.6182,1.61734,1.61787,86900000.0
2008-08-11 09:05:00,1.61805,1.6182,1.6177,1.61813,173800000.0
2008-08-11 09:06:00,1.61819,1.61851,1.61796,1.6182,101300000.0
2008-08-11 09:07:00,1.61816,1.61834,1.61769,1.61807,45700000.0
2008-08-11 09:08:00,1.61817,1.61823,1.61788,1.61794,27500000.0
2008-08-11 09:09:00,1.61809,1.61821,1.61759,1.61801,150000000.0
2008-08-11 09:10:00,1.61791,1.6184,1.61726,1.6184,57900000.0
2008-08-11 09:11:00,1.61849,1.61849,1.61799,1.61834,182000000.0
2008-08-11 09:12:00,1.61832,1.61883,1.61783,1.61883,197700000.0
2008-08-11 09:13:00,1.61882,1.61892,1.61847,1.61866,250800000.0
2008-08-11 09:14:00,1.61852,1.61866,1.61812,1.61833,171900000.0
2008-08-11 09:15:00,1.61839,1.61862,1.61785,1.61862,148700000.0
2008-08-11 09:16:00,1.61825,1.61859,1.61799,1.61836,156900000.0
2008-08-11 09:17:00,1.61833,1.61861,1.61799,1.61849,145700000.0
2008-08-11 09:18:00,1.61854,1.61879,1.61819,1.61871,108800000.0
2008-08-11 09:19:00,1.61858,1.61871,1.61831,1.61857,23800000.0
2008-08-11 09:20:00,1.61824,1.6187,1.6182,1.61853,39800000.0
2008-08-11 09:21:00,1.61857,1.61883,1.61828,1.61879,63300000.0
2008-08-11 09:22:00,1.61879,1.6192,1.61861,1.61866,129400000.0
2008-08-11 09:23:00,1.61875,1.61893,1.61836,1.61871,79400000.0
2008-08-11 09:24:00,1.61827,1.61869,1.61827,1.61852,165900000.0
2008-08-11 09:25:00,1.6183,1.61875,1.6183,1.6187,172200000.0
2008-08-11 09:26:00,1.61863,1.61867,1.61788,1.61861,116300000.0
2008-08-11 09:27:00,1.61855,1.61858,1.61798,1.61848,44800000.0
2008-08-11 09:28:00,1.61805,1.61835,1.61786,1.61802,82600000.0
2008-08-11 09:29:00,1.61815,1.61863,1.61794,1.61849,67300000.0
2008-08-11 09:30:00,1.61837,1.6184,1.61798,1.61812,16800000.0
2008-08-11 09:31:00,1.61815,1.61841,1.61744,1.61841,123000000.0
2008-08-11 09:32:00,1.61817,1.61851,1.61788,1.61843,73700000.0
2008-08-11 09:33:00,1.618,1.61849,1.618,1.61839,91900000.0
2008-08-11 09:34:00,1.61816,1.61861,1.61786,1.61825,122400000.0
2008-08-11 09:35:00,1.61836,1.61865,1.61808,1.61837,52200000.0
2008-08-11 09:36:00,1.6181,1.61855,1.61792,1.61846,162800000.0
2008-08-11 09:37:00,1.61812,1.61853,1.61787,1.61853,185000000.0
2008-08-11 09:38:00,1.61846,1.61875,1.61813,1.61875,157600000.0
2008-08-11 09:39:00,1.61865,1.61879,1.61825,1.61871,144600000.0
2008-08-11 09:40:00,1.61867,1.61882,1.61834,1.61868,148200000.0
2008-08-11 09:41:00,1.6186,1.61864,1.61798,1.61808,77200000.0
2008-08-11 09:42:00,1.6181,1.61851,1.61791,1.61851,112400000.0
2008-08-11 09:43:00,1.6184,1.61862,1.61791,1.6182,264900000.0
2008-08-11 09:44:00,1.61838,1.61868,1.61802,1.61835,305300000.0
2008-08-11 09:45:00,1.61846,1.61847,1.618,1.61844,188200000.0
2008-08-11 09:46:00,1.61829,1.61849,1.61792,1.61849,140700000.0
2008-08-11 09:47:00,1.61845,1.61856,1.61768,1.61843,162600000.0
2008-08-11 09:48:00,1.61844,1.61874,1.61806,1.61856,163900000.0
2008-08-11 09:49:00,1.6191,1.6192,1.6189,1.61905,104700000.0
2008-08-11 09:50:00,1.6191,1.6195,1.619,1.6195,308800000.0
2008-08-11 09:51:00,1.6194,1.6196,1.6194,1.6195,829900001.0
2008-08-11 09:52:00,1.6196,1.6198,1.6195,1.6197,273600000.0
2008-08-11 09:53:00,1.6196,1.6198,1.61945,1.6196,398500000.0
2008-08-11 09:54:00,1.6195,1.61985,1.6195,1.61975,300300000.0
2008-08-11 09:55:00,1.61985,1.62,1.6197,1.6198,184000000.0
2008-08-11 09:56:00,1.6198,1.62,1.6197,1.62,425599997.0
2008-08-11 09:57:00,1.6198,1.6199,1.6198,1.6198,577699996.0
2008-08-11 09:58:00,1.6198,1.6198,1.6197,1.6198,184000000.0
2008-08-11 09:59:00,1.61975,1.61985,1.61955,1.6198,187500001.0
2008-08-11 10:00:00,1.6197,1.6199,1.6197,1.6197,365000000.0
2008-08-11 10:01:00,1.6197,1.6198,1.61955,1.6196,704500001.0
2008-08-11 10:02:00,1.6196,1.6198,1.6194,1.6195,412700001.0
2008-08-11 10:03:00,1.61945,1.6197,1.6193,1.6194,595399998.0
2008-08-11 10:04:00,1.6194,1.6197,1.61935,1.6196,502099999.0
2008-08-11 10:05:00,1.6194,1.61965,1.6194,1.6194,379100000.0
2008-08-11 10:06:00,1.6195,1.6202,1.6194,1.6201,623700000.0
2008-08-11 10:07:00,1.6201,1.6204,1.6201,1.6201,825799995.0
2008-08-11 10:08:00,1.6201,1.6201,1.6198,1.6199,228300000.0
2008-08-11 10:09:00,1.61995,1.62015,1.61965,1.6197,497400000.0
2008-08-11 10:10:00,1.61975,1.6198,1.61915,1.61915,509699998.0
2008-08-11 10:11:00,1.61915,1.6196,1.6191,1.6194,702099988.0
2008-08-11 10:12:00,1.6194,1.6195,1.61915,1.6193,946599992.0
2008-08-11 10:13:00,1.6193,1.61955,1.61905,1.6195,745599998.0
2008-08-11 10:14:00,1.61945,1.61985,1.6194,1.6198,409700000.0
2008-08-11 10:15:00,1.6199,1.6202,1.61985,1.62005,322000001.0
2008-08-11 10:16:00,1.6201,1.6202,1.62,1.62015,382400000.0
2008-08-11 10:17:00,1.6201,1.6203,1.62005,1.62025,508999998.0
2008-08-11 10:18:00,1.62025,1.6207,1.6201,1.6207,411399999.0
2008-08-11 10:19:00,1.62065,1.6209,1.62045,1.62045,431900002.0
2008-08-11 10:20:00,1.62045,1.6207,1.6204,1.6205,457300000.0
2008-08-11 10:21:00,1.62045,1.6205,1.6201,1.6202,507600000.0
2008-08-11 10:22:00,1.62015,1.6202,1.62,1.6201,478099999.0
2008-08-11 10:23:00,1.6201,1.6202,1.6198,1.62,750699999.0
2008-08-11 10:24:00,1.62,1.6208,1.62,1.6207,545499999.0
2008-08-11 10:25:00,1.6206,1.6207,1.6205,1.62065,280999999.0
2008-08-11 10:26:00,1.6207,1.6209,1.6206,1.6209,134500000.0
2008-08-11 10:27:00,1.6209,1.6209,1.62075,1.6208,78900000.0
2008-08-11 10:28:00,1.6208,1.6209,1.62065,1.6207,269500000.0
2008-08-11 10:29:00,1.62065,1.6209,1.62065,1.62085,268400000.0
2008-08-11 10:30:00,1.6208,1.6209,1.6207,1.62075,94700000.0
2008-08-11 10:31:00,1.62075,1.621,1.62075,1.62075,160000000.0
2008-08-11 10:32:00,1.62085,1.62085,1.62055,1.6206,416600000.0
2008-08-11 10:33:00,1.6206,1.6208,1.6204,1.62055,356200000.0
2008-08-11 10:34:00,1.62055,1.62065,1.6204,1.6205,444700000.0
2008-08-11 10:35:00,1.6205,1.6205,1.6204,1.62045,494299994.0
2008-08-11 10:36:00,1.6205,1.6205,1.6202,1.6203,843499990.0
2008-08-11 10:37:00,1.6203,1.62055,1.62025,1.62055,308799996.0
2008-08-11 10:38:00,1.62055,1.6206,1.62045,1.6205,502299997.0
2008-08-11 10:39:00,1.6205,1.6205,1.62025,1.6204,266099994.0
2008-08-11 10:40:00,1.6204,1.6205,1.6203,1.62035,505399990.0
2008-08-11 10:41:00,1.62035,1.6205,1.6203,1.6204,517100002.0
2008-08-11 10:42:00,1.6204,1.6205,1.62,1.62015,516399999.0
2008-08-11 10:43:00,1.6202,1.62055,1.6202,1.62035,411200000.0
2008-08-11 10:44:00,1.62035,1.6205,1.6203,1.6203,419799996.0
2008-08-11 10:45:00,1.6203,1.6204,1.6203,1.6204,198800000.0
2008-08-11 10:46:00,1.6204,1.6204,1.6203,1.62035,378800000.0
2008-08-11 10:47:00,1.62035,1.6205,1.62035,1.62035,184700000.0
2008-08-11 10:48:00,1.62035,1.6206,1.62035,1.6205,205200000.0
2008-08-11 10:49:00,1.6206,1.6206,1.6203,1.62035,290400000.0
2008-08-11 10:50:00,1.62035,1.6205,1.62035,1.62045,271599999.0
2008-08-11 10:51:00,1.6204,1.6204,1.6203,1.6204,530200001.0
2008-08-11 10:52:00,1.6204,1.62065,1.62035,1.6206,684599997.0
2008-08-11 10:53:00,1.62055,1.6207,1.6205,1.62055,535399991.0
2008-08-11 10:54:00,1.62055,1.62065,1.6204,1.6204,390799997.0
2008-08-11 10:55:00,1.6204,1.6205,1.6204,1.6204,554500000.0
2008-08-11 10:56:00,1.62045,1.6205,1.6204,1.62045,130600000.0
2008-08-11 10:57:00,1.62045,1.6206,1.62045,1.6206,72000000.0
2008-08-11 10:58:00,1.6206,1.62065,1.6204,1.62045,474499998.0
2008-08-11 10:59:00,1.62045,1.6205,1.6204,1.6204,223400000.0
2008-08-11 11:00:00,1.6203,1.6204,1.6202,1.6203,465400000.0
2008-08-11 11:01:00,1.6202,1.6203,1.6201,1.62015,748600000.0
2008-08-11 11:02:00,1.6202,1.62025,1.61995,1.6202,623899997.0
2008-08-11 11:03:00,1.6202,1.6206,1.62,1.6206,772199994.0
2008-08-11 11:04:00,1.6206,1.6208,1.6205,1.62075,597899996.0
2008-08-11 11:05:00,1.62075,1.6216,1.62075,1.62155,440000001.0
2008-08-11 11:06:00,1.6216,1.6218,1.62155,1.6217,439800000.0
2008-08-11 11:07:00,1.6218,1.6218,1.62145,1.62155,249900000.0
2008-08-11 11:08:00,1.62155,1.62155,1.62105,1.6212,175400000.0
2008-08-11 11:09:00,1.6212,1.6212,1.621,1.6212,385999999.0
2008-08-11 11:10:00,1.6211,1.6212,1.6207,1.6211,559400000.0
2008-08-11 11:11:00,1.6211,1.6212,1.62095,1.6212,361899998.0
2008-08-11 11:12:00,1.6211,1.6212,1.62105,1.62115,173600001.0
2008-08-11 11:13:00,1.62115,1.6214,1.62115,1.6212,529900000.0
2008-08-11 11:14:00,1.6212,1.6213,1.6211,1.62125,396300000.0
2008-08-11 11:15:00,1.62125,1.62125,1.62075,1.62085,429800000.0
2008-08-11 11:16:00,1.62085,1.6209,1.6205,1.6205,349599999.0
2008-08-11 11:17:00,1.6205,1.6207,1.6205,1.6205,186700000.0
2008-08-11 11:18:00,1.6205,1.6206,1.62045,1.6205,133900000.0
2008-08-11 11:19:00,1.6205,1.62065,1.6204,1.6206,455899999.0
2008-08-11 11:20:00,1.6206,1.62075,1.62055,1.6207,352600000.0
2008-08-11 11:21:00,1.6207,1.62095,1.62065,1.6207,270100000.0
2008-08-11 11:22:00,1.62075,1.6208,1.6206,1.62065,159700001.0
2008-08-11 11:23:00,1.62065,1.6208,1.6206,1.6207,231400000.0
2008-08-11 11:24:00,1.6207,1.6207,1.6205,1.62055,377800002.0
2008-08-11 11:25:00,1.62055,1.62055,1.62055,1.62055,2600000.0
2008-08-11 11:26:00,1.62055,1.62055,1.62055,1.62055,22400000.0
2008-08-11 11:27:00,1.6206,1.6206,1.6205,1.6205,460899997.0
2008-08-11 11:28:00,1.6205,1.6207,1.6204,1.6206,471499996.0
2008-08-11 11:29:00,1.6207,1.6209,1.6207,1.62085,579099996.0
2008-08-11 11:30:00,1.62085,1.6209,1.62065,1.6209,567199997.0
2008-08-11 11:31:00,1.621,1.6211,1.6209,1.62095,797799993.0
2008-08-11 11:32:00,1.62095,1.62095,1.6208,1.62085,366999997.0
2008-08-11 11:33:00,1.62085,1.6209,1.6207,1.62085,609399995.0
2008-08-11 11:34:00,1.6209,1.62095,1.62085,1.62085,262499998.0
2008-08-11 11:35:00,1.62085,1.62095,1.62075,1.6209,418399990.0
2008-08-11 11:36:00,1.6209,1.6211,1.6209,1.6211,173800000.0
2008-08-11 11:37:00,1.6211,1.6211,1.6209,1.6209,88100000.0
2008-08-11 11:38:00,1.6209,1.6212,1.6208,1.6211,215100000.0
2008-08-11 11:39:00,1.6211,1.6212,1.6208,1.6209,220700000.0
2008-08-11 11:40:00,1.6209,1.6213,1.62085,1.6212,714500001.0
2008-08-11 11:41:00,1.6211,1.6213,1.621,1.6211,603899999.0
2008-08-11 11:42:00,1.6212,1.62135,1.62105,1.62135,130700000.0
2008-08-11 11:43:00,1.62125,1.6215,1.6212,1.62135,175200000.0
2008-08-11 11:44:00,1.6213,1.62135,1.621,1.6211,321800000.0
2008-08-11 11:45:00,1.6211,1.6211,1.6206,1.6208,295400000.0
2008-08-11 11:46:00,1.6208,1.6208,1.6206,1.6207,210700000.0
2008-08-11 11:47:00,1.6207,1.6209,1.6206,1.6207,173600000.0
2008-08-11 11:48:00,1.6207,1.6209,1.6207,1.6208,201400000.0
2008-08-11 11:49:00,1.6208,1.6208,1.6207,1.6207,286000000.0
2008-08-11 11:50:00,1.6207,1.6207,1.62055,1.6207,113800000.0
2008-08-11 11:51:00,1.6207,1.6209,1.6206,1.62075,201200000.0
2008-08-11 11:52:00,1.62075,1.62085,1.62065,1.62065,310800000.0
2008-08-11 11:53:00,1.62065,1.6208,1.62055,1.6207,136500000.0
2008-08-11 11:54:00,1.62075,1.6208,1.6206,1.6208,200000000.0
2008-08-11 11:55:00,1.6209,1.6212,1.6208,1.6212,154700000.0
2008-08-11 11:56:00,1.6212,1.6213,1.62095,1.6211,262200000.0
2008-08-11 11:57:00,1.6212,1.6212,1.62095,1.621,141800000.0
2008-08-11 11:58:00,1.621,1.6211,1.6209,1.6209,81099999.0
2008-08-11 11:59:00,1.6209,1.6214,1.62085,1.6212,122600000.0
2008-08-11 12:00:00,1.62135,1.6214,1.62115,1.6212,75400000.0
2008-08-11 12:01:00,1.6213,1.6214,1.6211,1.6212,41900000.0
2008-08-11 12:02:00,1.6212,1.62155,1.6212,1.6212,115300000.0
2008-08-11 12:03:00,1.6213,1.6213,1.6211,1.6212,133700000.0
2008-08-11 12:04:00,1.6213,1.6214,1.6211,1.62125,103200000.0
2008-08-11 12:05:00,1.6212,1.6212,1.6211,1.6212,78000000.0
2008-08-11 12:06:00,1.62105,1.62115,1.6209,1.6209,111500000.0
2008-08-11 12:07:00,1.6209,1.62105,1.6209,1.6209,111400000.0
2008-08-11 12:08:00,1.6209,1.621,1.6208,1.6209,169600000.0
2008-08-11 12:09:00,1.6208,1.621,1.62075,1.621,145100000.0
2008-08-11 12:10:00,1.62085,1.621,1.6208,1.6208,272798378.0
2008-08-11 12:11:00,1.6208,1.62095,1.62075,1.6208,214000000.0
2008-08-11 12:12:00,1.6208,1.6208,1.6208,1.6208,94400000.0
2008-08-11 12:13:00,1.6209,1.621,1.6208,1.62095,87200000.0
2008-08-11 12:14:00,1.621,1.6212,1.62095,1.621,56200000.0
2008-08-11 12:15:00,1.6211,1.6212,1.621,1.6211,144700000.0
2008-08-11 12:16:00,1.6211,1.6211,1.6209,1.6209,261100000.0
2008-08-11 12:17:00,1.6209,1.62115,1.62075,1.6209,336300000.0
2008-08-11 12:18:00,1.621,1.621,1.6207,1.6207,343400000.0
2008-08-11 12:19:00,1.6207,1.6209,1.6204,1.6206,355100000.0
2008-08-11 12:20:00,1.6206,1.6208,1.6204,1.6205,312300000.0
2008-08-11 12:21:00,1.6205,1.6206,1.6205,1.6205,172800000.0
2008-08-11 12:22:00,1.6205,1.6205,1.6204,1.6204,20400000.0
2008-08-11 12:23:00,1.6204,1.6206,1.6204,1.6205,240700000.0
2008-08-11 12:24:00,1.6205,1.6207,1.6205,1.6206,126400000.0
2008-08-11 12:25:00,1.6206,1.6208,1.62055,1.6207,258200000.0
2008-08-11 12:26:00,1.6207,1.6208,1.6206,1.6207,47200000.0
2008-08-11 12:27:00,1.62065,1.6209,1.62055,1.6206,157635000.0
2008-08-11 12:28:00,1.6206,1.6206,1.6204,1.6204,113600000.0
2008-08-11 12:29:00,1.6204,1.6205,1.6203,1.62035,98500000.0
2008-08-11 12:30:00,1.6204,1.6205,1.6203,1.6204,170500000.0
2008-08-11 12:31:00,1.6204,1.6204,1.62005,1.6201,174900000.0
2008-08-11 12:32:00,1.6202,1.6202,1.61985,1.62,213400000.0
2008-08-11 12:33:00,1.62,1.6201,1.61985,1.62,173900000.0
2008-08-11 12:34:00,1.6201,1.6201,1.62,1.62,55400000.0
2008-08-11 12:35:00,1.62,1.6202,1.62,1.62,130900000.0
2008-08-11 12:36:00,1.62,1.6201,1.6199,1.6199,227800000.0
2008-08-11 12:37:00,1.6199,1.62,1.6199,1.6199,191500000.0
2008-08-11 12:38:00,1.6199,1.62,1.61985,1.6199,281900000.0
2008-08-11 12:39:00,1.6199,1.62,1.6199,1.62,115400000.0
2008-08-11 12:40:00,1.62,1.62,1.6199,1.62,194900000.0
2008-08-11 12:41:00,1.6199,1.6201,1.6199,1.61995,167200000.0
2008-08-11 12:42:00,1.62,1.6203,1.62,1.6202,319600000.0
2008-08-11 12:43:00,1.6201,1.6202,1.6197,1.6198,419900000.0
2008-08-11 12:44:00,1.6198,1.62,1.6198,1.6199,118500000.0
2008-08-11 12:45:00,1.6199,1.6201,1.6199,1.62,250400000.0
2008-08-11 12:46:00,1.62,1.62,1.61965,1.6197,341500000.0
2008-08-11 12:47:00,1.6197,1.61985,1.6197,1.6198,104300000.0
2008-08-11 12:48:00,1.6198,1.6199,1.6197,1.6198,191200000.0
2008-08-11 12:49:00,1.6198,1.6198,1.6194,1.6195,367800000.0
2008-08-11 12:50:00,1.6195,1.6197,1.6195,1.6197,219200000.0
2008-08-11 12:51:00,1.6197,1.6198,1.6197,1.6197,35600000.0
2008-08-11 12:52:00,1.6197,1.6199,1.6197,1.6198,103800000.0
2008-08-11 12:53:00,1.6198,1.6198,1.61915,1.61925,104500000.0
2008-08-11 12:54:00,1.61925,1.6195,1.61925,1.6194,113400000.0
2008-08-11 12:55:00,1.6195,1.6196,1.6195,1.6195,109700000.0
2008-08-11 12:56:00,1.6196,1.6196,1.6195,1.6195,69100000.0
2008-08-11 12:57:00,1.6196,1.6196,1.6195,1.6195,67500000.0
2008-08-11 12:58:00,1.6195,1.6195,1.6195,1.6195,96000000.0
2008-08-11 12:59:00,1.6195,1.6195,1.6195,1.6195,144000000.0
2008-08-11 13:00:00,1.6195,1.6196,1.6195,1.6196,109500000.0
2008-08-11 13:01:00,1.6196,1.6196,1.6195,1.6196,115700000.0
2008-08-11 13:02:00,1.6196,1.6196,1.6196,1.6196,152300000.0
2008-08-11 13:03:00,1.6196,1.61975,1.6195,1.6197,151900000.0
2008-08-11 13:04:00,1.6197,1.6198,1.6196,1.6196,178800000.0
2008-08-11 13:05:00,1.6196,1.6197,1.6194,1.6194,205200000.0
2008-08-11 13:06:00,1.6194,1.6195,1.6194,1.6195,122700000.0
2008-08-11 13:07:00,1.6195,1.6197,1.6195,1.6196,204100000.0
2008-08-11 13:08:00,1.6195,1.6197,1.6195,1.6196,181400000.0
2008-08-11 13:09:00,1.6197,1.6197,1.61955,1.6196,142500000.0
2008-08-11 13:10:00,1.6196,1.6197,1.6195,1.6197,142700000.0
2008-08-11 13:11:00,1.6197,1.6197,1.6195,1.6195,321300000.0
2008-08-11 13:12:00,1.6195,1.6196,1.61935,1.6195,312100000.0
2008-08-11 13:13:00,1.6195,1.61965,1.6195,1.6196,200400000.0
2008-08-11 13:14:00,1.6195,1.61955,1.6194,1.6194,123100000.0
2008-08-11 13:15:00,1.6194,1.6195,1.6194,1.6195,71400000.0
2008-08-11 13:16:00,1.6196,1.6196,1.6195,1.6195,123000000.0
2008-08-11 13:17:00,1.6195,1.6196,1.6195,1.6195,37700000.0
2008-08-11 13:18:00,1.6195,1.6197,1.6195,1.61955,38200000.0
2008-08-11 13:19:00,1.61955,1.6197,1.6195,1.6196,80500000.0
2008-08-11 13:20:00,1.6196,1.6197,1.6196,1.6197,41500000.0
2008-08-11 13:21:00,1.6196,1.6198,1.6196,1.6198,41600000.0
2008-08-11 13:22:00,1.6197,1.6199,1.6197,1.6198,36000000.0
2008-08-11 13:23:00,1.6199,1.6199,1.6198,1.6198,36800000.0
2008-08-11 13:24:00,1.6198,1.62,1.6198,1.62,82300000.0
2008-08-11 13:25:00,1.62,1.6201,1.61995,1.62,86500000.0
2008-08-11 13:26:00,1.62,1.6201,1.62,1.62,102700000.0
2008-08-11 13:27:00,1.62,1.62,1.61985,1.6199,100300000.0
2008-08-11 13:28:00,1.6199,1.6199,1.6198,1.6198,102300000.0
2008-08-11 13:29:00,1.6199,1.62,1.6199,1.6199,103800000.0
2008-08-11 13:30:00,1.6199,1.62,1.6197,1.6199,73300000.0
2008-08-11 13:31:00,1.61985,1.6199,1.6196,1.6197,131500000.0
2008-08-11 13:32:00,1.6197,1.62,1.6197,1.6198,86000000.0
2008-08-11 13:33:00,1.6198,1.6198,1.6195,1.6196,205300000.0
2008-08-11 13:34:00,1.6196,1.6197,1.6195,1.6196,127800000.0
2008-08-11 13:35:00,1.6196,1.6201,1.6196,1.62005,190400000.0
2008-08-11 13:36:00,1.62005,1.6201,1.6199,1.61995,68700000.0
2008-08-11 13:37:00,1.61995,1.6202,1.6199,1.6202,138400000.0
2008-08-11 13:38:00,1.6202,1.6202,1.62,1.6201,95600000.0
2008-08-11 13:39:00,1.6201,1.6201,1.62,1.62,81700000.0
2008-08-11 13:40:00,1.62,1.6201,1.6199,1.62,94600000.0
2008-08-11 13:41:00,1.61995,1.62,1.6198,1.62,157800000.0
2008-08-11 13:42:00,1.62,1.62,1.6198,1.6199,18500000.0
2008-08-11 13:43:00,1.6199,1.6199,1.6199,1.6199,24000000.0
2008-08-11 13:44:00,1.6199,1.6199,1.6198,1.6199,45000000.0
2008-08-11 13:45:00,1.6198,1.6199,1.6198,1.6199,8000000.0
2008-08-11 13:46:00,1.6197,1.61985,1.6197,1.61985,3100000.0
2008-08-11 13:47:00,1.6197,1.61985,1.6197,1.6198,36400000.0
2008-08-11 13:48:00,1.6198,1.6199,1.6197,1.6198,63200000.0
2008-08-11 13:49:00,1.6198,1.6199,1.61975,1.6198,35700000.0
2008-08-11 13:50:00,1.6198,1.6199,1.6197,1.6199,67100000.0
2008-08-11 13:51:00,1.6199,1.62,1.6199,1.6199,104000000.0
2008-08-11 13:52:00,1.6199,1.62,1.6199,1.62,166000000.0
2008-08-11 13:53:00,1.61987,1.61997,1.61959,1.61976,329700000.0
2008-08-11 13:54:00,1.62,1.62,1.61985,1.61985,100300000.0
2008-08-11 13:55:00,1.61985,1.62,1.6198,1.62,37900000.0
2008-08-11 13:56:00,1.62,1.62015,1.62,1.62015,107800000.0
2008-08-11 13:57:00,1.62015,1.62025,1.6201,1.62015,87500000.0
2008-08-11 13:58:00,1.62015,1.62015,1.62015,1.62015,58800000.0
2008-08-11 13:59:00,1.62015,1.6202,1.62,1.6201,79500000.0
2008-08-11 14:00:00,1.6201,1.6203,1.6201,1.6202,106600000.0
2008-08-11 14:01:00,1.6202,1.6205,1.6202,1.6204,122100000.0
2008-08-11 14:02:00,1.6204,1.6204,1.6202,1.6203,96400000.0
2008-08-11 14:03:00,1.6203,1.6203,1.6202,1.6202,50000000.0
2008-08-11 14:04:00,1.6202,1.6203,1.6202,1.6202,71500000.0
2008-08-11 14:05:00,1.62025,1.6203,1.61995,1.6201,150900000.0
2008-08-11 14:06:00,1.6201,1.6203,1.6201,1.6202,96700000.0
2008-08-11 14:07:00,1.6203,1.6203,1.6202,1.6203,106200000.0
2008-08-11 14:08:00,1.6203,1.6204,1.6203,1.6203,166200000.0
2008-08-11 14:09:00,1.6203,1.6205,1.6203,1.6204,100800000.0
2008-08-11 14:10:00,1.6204,1.62045,1.6203,1.6203,120600000.0
2008-08-11 14:11:00,1.62045,1.6205,1.62015,1.6203,89200000.0
2008-08-11 14:12:00,1.6203,1.6203,1.6203,1.6203,35800000.0
2008-08-11 14:13:00,1.6203,1.6203,1.62,1.6201,151900000.0
2008-08-11 14:14:00,1.62,1.6201,1.62,1.62,81400000.0
2008-08-11 14:15:00,1.6201,1.6201,1.62,1.62,100400000.0
2008-08-11 14:16:00,1.62005,1.6201,1.62005,1.6201,7900000.0
2008-08-11 14:17:00,1.6201,1.62035,1.6201,1.62035,105200000.0
2008-08-11 14:18:00,1.6204,1.6205,1.6202,1.6203,86500000.0
2008-08-11 14:19:00,1.6204,1.62045,1.62015,1.6204,60000000.0
2008-08-11 14:20:00,1.6204,1.6204,1.6202,1.6203,155600000.0
2008-08-11 14:21:00,1.6204,1.6204,1.6202,1.62035,95200000.0
2008-08-11 14:22:00,1.62035,1.6205,1.62035,1.6204,136700000.0
2008-08-11 14:23:00,1.6204,1.6204,1.62025,1.62025,112800000.0
2008-08-11 14:24:00,1.62025,1.6203,1.62005,1.6202,141500000.0
2008-08-11 14:25:00,1.6202,1.6202,1.6201,1.6202,156000000.0
2008-08-11 14:26:00,1.6202,1.6203,1.6201,1.6202,110700000.0
2008-08-11 14:27:00,1.6202,1.6202,1.6198,1.6198,199800001.0
2008-08-11 14:28:00,1.6198,1.62005,1.6198,1.6199,212800000.0
2008-08-11 14:29:00,1.6199,1.62,1.6199,1.6199,132800000.0
2008-08-11 14:30:00,1.61995,1.61995,1.6199,1.6199,133900000.0
2008-08-11 14:31:00,1.6199,1.6201,1.6199,1.6201,216100000.0
2008-08-11 14:32:00,1.62005,1.6201,1.61995,1.62,105600000.0
2008-08-11 14:33:00,1.62,1.62015,1.62,1.6201,141300000.0
2008-08-11 14:34:00,1.6201,1.6201,1.62,1.6201,93000000.0
2008-08-11 14:35:00,1.62,1.6201,1.62,1.62005,68100000.0
2008-08-11 14:36:00,1.62005,1.6201,1.6199,1.62,169400000.0
2008-08-11 14:37:00,1.62,1.62,1.6199,1.61995,154300000.0
2008-08-11 14:38:00,1.61995,1.62005,1.61985,1.6199,160500000.0
2008-08-11 14:39:00,1.6199,1.61995,1.6196,1.61975,171200000.0
2008-08-11 14:40:00,1.61975,1.61985,1.6197,1.6197,308300000.0
2008-08-11 14:41:00,1.6197,1.6198,1.6196,1.61975,129300000.0
2008-08-11 14:42:00,1.6197,1.6198,1.61945,1.61965,263800000.0
2008-08-11 14:43:00,1.6196,1.6201,1.6196,1.6199,198300000.0
2008-08-11 14:44:00,1.62,1.6203,1.6198,1.6202,228500000.0
2008-08-11 14:45:00,1.6202,1.6206,1.6202,1.6203,211500000.0
2008-08-11 14:46:00,1.6203,1.6206,1.6203,1.6203,116200000.0
2008-08-11 14:47:00,1.62035,1.6205,1.6203,1.6203,175400000.0
2008-08-11 14:48:00,1.6203,1.6204,1.6202,1.6203,290800000.0
2008-08-11 14:49:00,1.6203,1.6204,1.6202,1.6203,185100000.0
2008-08-11 14:50:00,1.6203,1.6203,1.62005,1.62015,106200000.0
2008-08-11 14:51:00,1.62015,1.6205,1.6201,1.6204,157800000.0
2008-08-11 14:52:00,1.62035,1.62035,1.62,1.62,274300000.0
2008-08-11 14:53:00,1.62,1.62005,1.62,1.62005,130000000.0
2008-08-11 14:54:00,1.62005,1.6203,1.62,1.6202,258200000.0
2008-08-11 14:55:00,1.6202,1.6204,1.62,1.62005,392800000.0
2008-08-11 14:56:00,1.62,1.6201,1.61985,1.62,325800000.0
2008-08-11 14:57:00,1.62,1.6203,1.62,1.6201,378000000.0
2008-08-11 14:58:00,1.6202,1.6202,1.62005,1.6201,387000000.0
2008-08-11 14:59:00,1.6201,1.6201,1.6198,1.6199,219000000.0
2008-08-11 15:00:00,1.6199,1.6202,1.6198,1.6201,271400000.0
2008-08-11 15:01:00,1.6201,1.6205,1.62005,1.6205,385900000.0
2008-08-11 15:02:00,1.6205,1.6206,1.62015,1.62025,411300000.0
2008-08-11 15:03:00,1.62025,1.6206,1.62025,1.6205,315800000.0
2008-08-11 15:04:00,1.62045,1.6207,1.6203,1.6207,148600000.0
2008-08-11 15:05:00,1.6207,1.6207,1.6205,1.6205,168500000.0
2008-08-11 15:06:00,1.6205,1.6205,1.6203,1.6204,131400000.0
2008-08-11 15:07:00,1.62045,1.6206,1.6203,1.6203,147500000.0
2008-08-11 15:08:00,1.62025,1.6203,1.6201,1.6202,103400000.0
2008-08-11 15:09:00,1.6202,1.6204,1.6202,1.62035,71900000.0
2008-08-11 15:10:00,1.62035,1.6204,1.6202,1.6203,20300000.0
2008-08-11 15:11:00,1.6203,1.6204,1.6202,1.6204,68600000.0
2008-08-11 15:12:00,1.6204,1.6205,1.6204,1.6204,143100000.0
2008-08-11 15:13:00,1.6204,1.62055,1.62,1.62005,140500000.0
2008-08-11 15:14:00,1.62005,1.62005,1.6198,1.6199,141500000.0
2008-08-11 15:15:00,1.6199,1.62,1.6197,1.6199,230400000.0
2008-08-11 15:16:00,1.6198,1.6199,1.6196,1.6196,197600000.0
2008-08-11 15:17:00,1.6196,1.6196,1.6194,1.61945,74100000.0
2008-08-11 15:18:00,1.61955,1.6197,1.61945,1.6196,143100000.0
2008-08-11 15:19:00,1.61955,1.6196,1.6194,1.6194,154300000.0
2008-08-11 15:20:00,1.6194,1.6195,1.6191,1.6194,241300001.0
2008-08-11 15:21:00,1.6194,1.6196,1.6194,1.6195,225400001.0
2008-08-11 15:22:00,1.6195,1.6195,1.6194,1.6195,31600000.0
2008-08-11 15:23:00,1.61945,1.6195,1.6194,1.6194,57000000.0
2008-08-11 15:24:00,1.6195,1.6195,1.6194,1.6194,113800000.0
2008-08-11 15:25:00,1.6194,1.6195,1.6194,1.6194,105900000.0
2008-08-11 15:26:00,1.6195,1.6196,1.6194,1.6195,209100000.0
2008-08-11 15:27:00,1.6195,1.6196,1.6194,1.6194,146800000.0
2008-08-11 15:28:00,1.6195,1.6196,1.61945,1.6196,87600000.0
2008-08-11 15:29:00,1.6195,1.6195,1.6194,1.6195,229500000.0
2008-08-11 15:30:00,1.6195,1.6195,1.61915,1.6192,372800000.0
2008-08-11 15:31:00,1.6192,1.6193,1.619,1.6192,277000000.0
2008-08-11 15:32:00,1.6192,1.6192,1.6188,1.619,255900000.0
2008-08-11 15:33:00,1.6191,1.6195,1.619,1.6194,427200000.0
2008-08-11 15:34:00,1.6194,1.6195,1.61915,1.6192,291600000.0
2008-08-11 15:35:00,1.6193,1.6193,1.61885,1.6189,266500000.0
2008-08-11 15:36:00,1.6189,1.61905,1.6185,1.6186,286700000.0
2008-08-11 15:37:00,1.6186,1.619,1.6185,1.6188,299200000.0
2008-08-11 15:38:00,1.6189,1.6189,1.6186,1.6187,221500000.0
2008-08-11 15:39:00,1.6187,1.6189,1.61865,1.6187,181400000.0
2008-08-11 15:40:00,1.6187,1.6192,1.6187,1.619,249400000.0
2008-08-11 15:41:00,1.619,1.6194,1.6189,1.6193,342400000.0
2008-08-11 15:42:00,1.6193,1.6194,1.619,1.61925,272800000.0
2008-08-11 15:43:00,1.6193,1.6194,1.6192,1.6193,113700000.0
2008-08-11 15:44:00,1.61925,1.6193,1.619,1.6192,273799999.0
2008-08-11 15:45:00,1.6192,1.6192,1.6191,1.61915,167600000.0
2008-08-11 15:46:00,1.61915,1.6193,1.6191,1.6191,224100000.0
2008-08-11 15:47:00,1.6191,1.6192,1.6191,1.6191,117800000.0
2008-08-11 15:48:00,1.6191,1.6193,1.6191,1.61915,111200000.0
2008-08-11 15:49:00,1.6192,1.6193,1.6191,1.61915,146600001.0
2008-08-11 15:50:00,1.61915,1.6193,1.619,1.61905,220200000.0
2008-08-11 15:51:00,1.61905,1.6192,1.6188,1.61895,200900000.0
2008-08-11 15:52:00,1.61895,1.6191,1.61875,1.619,248500000.0
2008-08-11 15:53:00,1.619,1.6192,1.619,1.61905,192800000.0
2008-08-11 15:54:00,1.6191,1.6191,1.619,1.6191,92100000.0
2008-08-11 15:55:00,1.619,1.6192,1.619,1.6192,140600000.0
2008-08-11 15:56:00,1.6192,1.6193,1.6191,1.6192,71200000.0
2008-08-11 15:57:00,1.6192,1.6192,1.6191,1.6192,70300000.0
2008-08-11 15:58:00,1.6192,1.6193,1.61905,1.6192,127400000.0
2008-08-11 15:59:00,1.6193,1.6193,1.6191,1.6191,89300000.0
2008-08-11 16:00:00,1.6191,1.6192,1.6191,1.61915,58400000.0
2008-08-11 16:01:00,1.6192,1.6192,1.6191,1.6191,172200000.0
2008-08-11 16:02:00,1.6191,1.61925,1.6191,1.6192,173500000.0
2008-08-11 16:03:00,1.6193,1.6193,1.6192,1.6192,134000000.0
2008-08-11 16:04:00,1.61915,1.61925,1.6191,1.6191,69000000.0
2008-08-11 16:05:00,1.6192,1.6192,1.6191,1.6191,8800000.0
2008-08-11 16:06:00,1.6191,1.61925,1.6191,1.6192,49000000.0
2008-08-11 16:07:00,1.61915,1.6193,1.61915,1.6193,51700000.0
2008-08-11 16:08:00,1.61925,1.6194,1.6192,1.61935,121300000.0
2008-08-11 16:09:00,1.6194,1.61945,1.6192,1.61935,100800000.0
2008-08-11 16:10:00,1.6194,1.6194,1.6192,1.6192,125900000.0
2008-08-11 16:11:00,1.6192,1.6193,1.6192,1.61925,65100000.0
2008-08-11 16:12:00,1.61925,1.6194,1.61925,1.6193,92400000.0
2008-08-11 16:13:00,1.6193,1.6194,1.6193,1.6193,31400000.0
2008-08-11 16:14:00,1.61935,1.6194,1.6193,1.6193,68100000.0
2008-08-11 16:15:00,1.6193,1.6194,1.6192,1.6193,154400000.0
2008-08-11 16:16:00,1.6192,1.6194,1.6192,1.6193,133500000.0
2008-08-11 16:17:00,1.6194,1.6194,1.6192,1.61935,183400000.0
2008-08-11 16:18:00,1.61935,1.6196,1.61935,1.6196,137200000.0
2008-08-11 16:19:00,1.6196,1.6197,1.6195,1.6197,155000000.0
2008-08-11 16:20:00,1.61965,1.6197,1.6195,1.6195,96200000.0
2008-08-11 16:21:00,1.6195,1.6197,1.61945,1.6197,149300000.0
2008-08-11 16:22:00,1.61975,1.62005,1.61965,1.61995,314800000.0
2008-08-11 16:23:00,1.61995,1.6203,1.6199,1.6202,97000000.0
2008-08-11 16:24:00,1.62015,1.6203,1.62005,1.6201,231200000.0
2008-08-11 16:25:00,1.6201,1.6201,1.6198,1.62,166000000.0
2008-08-11 16:26:00,1.6199,1.62,1.6197,1.61975,77100000.0
2008-08-11 16:27:00,1.6197,1.61985,1.6196,1.6198,78600000.0
2008-08-11 16:28:00,1.61985,1.61995,1.6197,1.6198,128100000.0
2008-08-11 16:29:00,1.6198,1.6201,1.6198,1.62005,190200000.0
2008-08-11 16:30:00,1.62,1.62025,1.62,1.6202,184400000.0
2008-08-11 16:31:00,1.6202,1.62025,1.62005,1.62015,116300000.0
2008-08-11 16:32:00,1.62015,1.6203,1.6201,1.6203,224100000.0
2008-08-11 16:33:00,1.6204,1.6204,1.6203,1.6203,19200000.0
2008-08-11 16:34:00,1.6203,1.6206,1.6202,1.62035,257100000.0
2008-08-11 16:35:00,1.62035,1.62045,1.62015,1.6202,88700000.0
2008-08-11 16:36:00,1.6202,1.6203,1.62015,1.6202,81700000.0
2008-08-11 16:37:00,1.6202,1.62025,1.6201,1.6202,125500000.0
2008-08-11 16:38:00,1.6202,1.6202,1.6201,1.6201,135900000.0
2008-08-11 16:39:00,1.6201,1.6202,1.6201,1.6201,84200000.0
2008-08-11 16:40:00,1.6201,1.6201,1.6201,1.6201,87800000.0
2008-08-11 16:41:00,1.6201,1.6202,1.6201,1.6201,65200000.0
2008-08-11 16:42:00,1.6201,1.6202,1.6201,1.6202,18700000.0
2008-08-11 16:43:00,1.6202,1.6203,1.6201,1.6203,147900000.0
2008-08-11 16:44:00,1.62025,1.62025,1.62015,1.6202,23900000.0
2008-08-11 16:45:00,1.6202,1.6202,1.62005,1.6202,93400000.0
2008-08-11 16:46:00,1.6202,1.6202,1.6202,1.6202,32100000.0
2008-08-11 16:47:00,1.6203,1.6205,1.6202,1.62025,120600000.0
2008-08-11 16:48:00,1.62025,1.62035,1.6202,1.62035,95800000.0
2008-08-11 16:49:00,1.62035,1.6206,1.62015,1.6206,190700000.0
2008-08-11 16:50:00,1.62055,1.6208,1.6204,1.6205,242500000.0
2008-08-11 16:51:00,1.6205,1.6206,1.6204,1.6204,43100000.0
2008-08-11 16:52:00,1.6205,1.6205,1.6204,1.6204,102300000.0
2008-08-11 16:53:00,1.6204,1.62045,1.6204,1.62045,101100000.0
2008-08-11 16:54:00,1.62045,1.6206,1.6203,1.6204,147500000.0
2008-08-11 16:55:00,1.6204,1.6207,1.6204,1.6205,122300000.0
2008-08-11 16:56:00,1.6205,1.6206,1.6205,1.6205,43300000.0
2008-08-11 16:57:00,1.6205,1.6206,1.6205,1.6205,91300000.0
2008-08-11 16:58:00,1.6206,1.6206,1.6204,1.6204,91500000.0
2008-08-11 16:59:00,1.6205,1.6205,1.6202,1.6202,213300000.0
2008-08-11 17:00:00,1.6202,1.6202,1.6201,1.6202,148500000.0
2008-08-11 17:01:00,1.62015,1.6203,1.62015,1.6202,84100000.0
2008-08-11 17:02:00,1.6203,1.6203,1.6202,1.6202,65600000.0
2008-08-11 17:03:00,1.6202,1.6204,1.6202,1.6203,154500000.0
2008-08-11 17:04:00,1.6203,1.6203,1.6201,1.6203,248000001.0
2008-08-11 17:05:00,1.6204,1.6204,1.62005,1.6202,208000000.0
2008-08-11 17:06:00,1.6203,1.6204,1.62,1.62005,209700000.0
2008-08-11 17:07:00,1.62015,1.62015,1.62,1.62,63000000.0
2008-08-11 17:08:00,1.62,1.6201,1.62,1.6201,59700000.0
2008-08-11 17:09:00,1.62005,1.6201,1.62,1.6201,84300000.0
2008-08-11 17:10:00,1.6201,1.6202,1.62005,1.6201,135300000.0
2008-08-11 17:11:00,1.6201,1.6202,1.6201,1.6201,146700000.0
2008-08-11 17:12:00,1.61991,1.6202,1.61942,1.62,398899999.0
2008-08-11 17:13:00,1.62005,1.6202,1.61995,1.62005,238500000.0
2008-08-11 17:14:00,1.62005,1.6201,1.62,1.62005,103100000.0
2008-08-11 17:15:00,1.62005,1.62005,1.62,1.62005,88000000.0
2008-08-11 17:16:00,1.62005,1.6201,1.62,1.62,53600000.0
2008-08-11 17:17:00,1.61995,1.62015,1.61995,1.6201,69400000.0
2008-08-11 17:18:00,1.62005,1.6201,1.62,1.6201,104500000.0
2008-08-11 17:19:00,1.62,1.6201,1.6197,1.62,163800000.0
2008-08-11 17:20:00,1.61995,1.62,1.61975,1.6198,62400000.0
2008-08-11 17:21:00,1.61985,1.6199,1.6198,1.6199,112800000.0
2008-08-11 17:22:00,1.6199,1.61995,1.6199,1.6199,101700000.0
2008-08-11 17:23:00,1.6199,1.6202,1.6199,1.6201,254400000.0
2008-08-11 17:24:00,1.6201,1.6202,1.61985,1.6201,252600002.0
2008-08-11 17:25:00,1.6201,1.6202,1.6201,1.6201,210600000.0
2008-08-11 17:26:00,1.6201,1.6201,1.6201,1.6201,40600000.0
2008-08-11 17:27:00,1.6201,1.6202,1.6201,1.6201,25400000.0
2008-08-11 17:28:00,1.62005,1.6205,1.62005,1.6203,176600000.0
2008-08-11 17:29:00,1.6204,1.6205,1.6201,1.6201,342700000.0
2008-08-11 17:30:00,1.6201,1.6204,1.62005,1.6202,261800000.0
2008-08-11 17:31:00,1.6203,1.6203,1.6201,1.6202,114000000.0
2008-08-11 17:32:00,1.6203,1.6203,1.6201,1.6202,136800000.0
2008-08-11 17:33:00,1.6202,1.6202,1.6201,1.6201,216300000.0
2008-08-11 17:34:00,1.6201,1.6202,1.6201,1.6201,125600000.0
2008-08-11 17:35:00,1.6201,1.6202,1.6201,1.6201,27600000.0
2008-08-11 17:36:00,1.6201,1.6204,1.6201,1.62015,236500000.0
2008-08-11 17:37:00,1.6202,1.6204,1.6202,1.6204,133800000.0
2008-08-11 17:38:00,1.6203,1.6203,1.6201,1.6202,82100000.0
2008-08-11 17:39:00,1.62015,1.6202,1.62,1.62,50100000.0
2008-08-11 17:40:00,1.62,1.6201,1.62,1.62,104300000.0
2008-08-11 17:41:00,1.6201,1.6202,1.62,1.6202,164000000.0
2008-08-11 17:42:00,1.6201,1.6202,1.62,1.62,266200000.0
2008-08-11 17:43:00,1.62,1.6201,1.62,1.62005,101600000.0
2008-08-11 17:44:00,1.62005,1.6201,1.62,1.62005,170900000.0
2008-08-11 17:45:00,1.62005,1.6201,1.62005,1.62005,86300000.0
2008-08-11 17:46:00,1.62005,1.6201,1.61995,1.62,156700000.0
2008-08-11 17:47:00,1.62,1.6202,1.62,1.62005,70900000.0
2008-08-11 17:48:00,1.62005,1.6201,1.62,1.6201,137300000.0
2008-08-11 17:49:00,1.6201,1.6201,1.62,1.6201,115000000.0
2008-08-11 17:50:00,1.62005,1.6201,1.62,1.62,48700000.0
2008-08-11 17:51:00,1.62,1.6202,1.62,1.6201,60900000.0
2008-08-11 17:52:00,1.62005,1.6201,1.62,1.6201,149500000.0
2008-08-11 17:53:00,1.6201,1.6201,1.62,1.6201,170500000.0
2008-08-11 17:54:00,1.62005,1.62015,1.62,1.62,305400000.0
2008-08-11 17:55:00,1.62,1.6201,1.61995,1.62,164700000.0
2008-08-11 17:56:00,1.62,1.6201,1.6199,1.61995,206100000.0
2008-08-11 17:57:00,1.61995,1.62,1.6199,1.61995,192500000.0
2008-08-11 17:58:00,1.61995,1.62,1.61975,1.6199,391400000.0
2008-08-11 17:59:00,1.61985,1.6199,1.6197,1.61975,299200000.0
2008-08-11 18:00:00,1.6198,1.6198,1.6195,1.6195,231000000.0
2008-08-11 18:01:00,1.6195,1.6197,1.61945,1.6195,184100000.0
2008-08-11 18:02:00,1.61945,1.6197,1.61945,1.6197,203700000.0
2008-08-11 18:03:00,1.6197,1.6198,1.6197,1.6198,142400000.0
2008-08-11 18:04:00,1.6198,1.6198,1.61965,1.6197,92200000.0
2008-08-11 18:05:00,1.6197,1.6197,1.61945,1.6196,101600000.0
2008-08-11 18:06:00,1.6197,1.6197,1.6195,1.6195,71100000.0
2008-08-11 18:07:00,1.6195,1.6196,1.61945,1.6196,212300000.0
2008-08-11 18:08:00,1.6195,1.6196,1.6195,1.61955,204500000.0
2008-08-11 18:09:00,1.61955,1.6197,1.61905,1.6192,275000000.0
2008-08-11 18:10:00,1.6193,1.61975,1.6193,1.61945,279300000.0
2008-08-11 18:11:00,1.6195,1.6197,1.6194,1.6194,288700000.0
2008-08-11 18:12:00,1.6194,1.6196,1.6193,1.6195,139300000.0
2008-08-11 18:13:00,1.6195,1.6195,1.6193,1.6194,114300000.0
2008-08-11 18:14:00,1.6194,1.6195,1.6193,1.6194,98200000.0
2008-08-11 18:15:00,1.6194,1.61985,1.6194,1.6197,106500000.0
2008-08-11 18:16:00,1.61965,1.6199,1.61965,1.6199,57300000.0
2008-08-11 18:17:00,1.6199,1.62,1.6197,1.61995,116700000.0
2008-08-11 18:18:00,1.62,1.6201,1.61995,1.62,58700000.0
2008-08-11 18:19:00,1.62,1.6202,1.61995,1.61995,52500000.0
2008-08-11 18:20:00,1.62,1.6201,1.6196,1.6197,252600000.0
2008-08-11 18:21:00,1.6197,1.6198,1.6195,1.6196,112800000.0
2008-08-11 18:22:00,1.61955,1.6196,1.6194,1.6194,76300000.0
2008-08-11 18:23:00,1.6194,1.6195,1.619,1.6194,184500000.0
2008-08-11 18:24:00,1.6193,1.6194,1.6192,1.6194,75500000.0
2008-08-11 18:25:00,1.6193,1.6194,1.6193,1.6193,80800000.0
2008-08-11 18:26:00,1.6193,1.6193,1.619,1.6192,103200000.0
2008-08-11 18:27:00,1.6192,1.6192,1.61895,1.6191,163100000.0
2008-08-11 18:28:00,1.6191,1.6193,1.61905,1.61905,98700000.0
2008-08-11 18:29:00,1.6191,1.6192,1.6189,1.6191,174600000.0
2008-08-11 18:30:00,1.6191,1.6191,1.619,1.619,115100000.0
2008-08-11 18:31:00,1.619,1.619,1.6186,1.619,175600000.0
2008-08-11 18:32:00,1.6188,1.619,1.6188,1.6189,125100000.0
2008-08-11 18:33:00,1.6189,1.619,1.61865,1.6187,187000000.0
2008-08-11 18:34:00,1.6186,1.6188,1.61845,1.6186,267100000.0
2008-08-11 18:35:00,1.61865,1.61885,1.6186,1.61875,294100001.0
2008-08-11 18:36:00,1.61875,1.619,1.6187,1.6188,166200000.0
2008-08-11 18:37:00,1.6188,1.6189,1.6181,1.6182,324400000.0
2008-08-11 18:38:00,1.6182,1.6183,1.61805,1.6181,206300000.0
2008-08-11 18:39:00,1.6181,1.6183,1.6181,1.6183,149400000.0
2008-08-11 18:40:00,1.6182,1.6185,1.6182,1.6184,234100000.0
2008-08-11 18:41:00,1.6184,1.6186,1.6182,1.6186,169000000.0
2008-08-11 18:42:00,1.6186,1.6187,1.61835,1.61835,232200000.0
2008-08-11 18:43:00,1.6184,1.6186,1.61835,1.6184,65500000.0
2008-08-11 18:44:00,1.61835,1.6184,1.61795,1.6182,353000000.0
2008-08-11 18:45:00,1.61825,1.61835,1.6181,1.6181,158700000.0
2008-08-11 18:46:00,1.6181,1.6185,1.6181,1.6185,242900000.0
2008-08-11 18:47:00,1.6185,1.6186,1.6183,1.6184,126300000.0
2008-08-11 18:48:00,1.6184,1.6185,1.6184,1.6185,138800000.0
2008-08-11 18:49:00,1.6185,1.6187,1.6185,1.6186,71000000.0
2008-08-11 18:50:00,1.61855,1.6186,1.6185,1.6186,126100000.0
2008-08-11 18:51:00,1.6186,1.6189,1.6186,1.6188,188100000.0
2008-08-11 18:52:00,1.6188,1.6188,1.6187,1.6188,137100000.0
2008-08-11 18:53:00,1.6188,1.6188,1.6186,1.6186,41800000.0
2008-08-11 18:54:00,1.6187,1.6189,1.61855,1.6189,136000000.0
2008-08-11 18:55:00,1.6189,1.619,1.6187,1.619,92200000.0
2008-08-11 18:56:00,1.619,1.619,1.6189,1.619,70600000.0
2008-08-11 18:57:00,1.6189,1.61925,1.6189,1.61915,99700000.0
2008-08-11 18:58:00,1.6192,1.6193,1.6191,1.6192,57900000.0
2008-08-11 18:59:00,1.6192,1.6193,1.6191,1.6192,91700000.0
2008-08-11 19:00:00,1.6192,1.6192,1.619,1.6191,131600000.0
2008-08-11 19:01:00,1.6191,1.61915,1.619,1.619,116300000.0
2008-08-11 19:02:00,1.619,1.619,1.6188,1.6188,64700000.0
2008-08-11 19:03:00,1.6188,1.619,1.6188,1.61885,104800000.0
2008-08-11 19:04:00,1.61885,1.61885,1.61865,1.61865,109100000.0
2008-08-11 19:05:00,1.6187,1.619,1.6187,1.619,46600000.0
2008-08-11 19:06:00,1.619,1.619,1.6189,1.619,18900000.0
2008-08-11 19:07:00,1.6189,1.6189,1.6188,1.6188,81900000.0
2008-08-11 19:08:00,1.6188,1.61895,1.6188,1.6189,109600000.0
2008-08-11 19:09:00,1.6189,1.619,1.6189,1.6189,152400000.0
2008-08-11 19:10:00,1.6189,1.6197,1.6189,1.61965,179600000.0
2008-08-11 19:11:00,1.61965,1.6197,1.6194,1.61945,242100000.0
2008-08-11 19:12:00,1.6194,1.6195,1.6192,1.6192,180100000.0
2008-08-11 19:13:00,1.6192,1.6197,1.61915,1.6197,100900000.0
2008-08-11 19:14:00,1.6197,1.6198,1.6194,1.61955,248400000.0
2008-08-11 19:15:00,1.61955,1.6199,1.6195,1.6199,86000000.0
2008-08-11 19:16:00,1.6199,1.6201,1.61975,1.62005,144200000.0
2008-08-11 19:17:00,1.62005,1.6202,1.61975,1.61985,261100000.0
2008-08-11 19:18:00,1.61985,1.62,1.6194,1.61955,109700000.0
2008-08-11 19:19:00,1.61955,1.6196,1.6193,1.6196,125600000.0
2008-08-11 19:20:00,1.6196,1.62,1.6194,1.6199,234000000.0
2008-08-11 19:21:00,1.6199,1.6199,1.6197,1.6198,64500000.0
2008-08-11 19:22:00,1.61975,1.6199,1.6197,1.6199,25700000.0
2008-08-11 19:23:00,1.6198,1.62,1.6198,1.62,88600000.0
2008-08-11 19:24:00,1.6199,1.62,1.61955,1.6196,150400000.0
2008-08-11 19:25:00,1.61955,1.61965,1.6195,1.6196,32900000.0
2008-08-11 19:26:00,1.6196,1.62005,1.6196,1.62,77900000.0
2008-08-11 19:27:00,1.62,1.6202,1.6198,1.62,121800000.0
2008-08-11 19:28:00,1.62,1.62,1.6198,1.62,127700000.0
2008-08-11 19:29:00,1.6199,1.62,1.61965,1.6199,113900000.0
2008-08-11 19:30:00,1.6199,1.62,1.61965,1.61965,114800000.0
2008-08-11 19:31:00,1.6197,1.62,1.6197,1.62,94000000.0
2008-08-11 19:32:00,1.62,1.62,1.6196,1.6198,95600000.0
2008-08-11 19:33:00,1.6197,1.6199,1.6197,1.6199,71100000.0
2008-08-11 19:34:00,1.6198,1.6199,1.61925,1.61925,269500000.0
2008-08-11 19:35:00,1.6193,1.6193,1.61865,1.619,533500001.0
2008-08-11 19:36:00,1.6191,1.6193,1.6187,1.6192,299800000.0
2008-08-11 19:37:00,1.6193,1.6195,1.61915,1.61915,158000000.0
2008-08-11 19:38:00,1.61915,1.6196,1.6191,1.6195,205400000.0
2008-08-11 19:39:00,1.6196,1.6198,1.6195,1.6197,211000000.0
2008-08-11 19:40:00,1.6197,1.6198,1.619,1.6192,229499999.0
2008-08-11 19:41:00,1.6192,1.61945,1.6191,1.6194,145600000.0
2008-08-11 19:42:00,1.61945,1.6196,1.6192,1.6193,123700000.0
2008-08-11 19:43:00,1.61925,1.6194,1.6192,1.6194,163400000.0
2008-08-11 19:44:00,1.6194,1.6197,1.6194,1.6196,106000000.0
2008-08-11 19:45:00,1.6196,1.6197,1.61945,1.61945,154900000.0
2008-08-11 19:46:00,1.61945,1.61995,1.61945,1.6196,116300000.0
2008-08-11 19:47:00,1.61975,1.61995,1.6196,1.6198,167300000.0
2008-08-11 19:48:00,1.6199,1.62,1.6198,1.61985,62900000.0
2008-08-11 19:49:00,1.61995,1.61995,1.6198,1.6198,91700000.0
2008-08-11 19:50:00,1.61975,1.6199,1.6196,1.6197,64800000.0
2008-08-11 19:51:00,1.6197,1.62,1.61965,1.62,49700000.0
2008-08-11 19:52:00,1.62,1.62,1.61985,1.6199,110100000.0
2008-08-11 19:53:00,1.61985,1.6201,1.6197,1.61975,146300000.0
2008-08-11 19:54:00,1.6198,1.62,1.61975,1.61985,65900000.0
2008-08-11 19:55:00,1.6199,1.6201,1.6198,1.62,15000000.0
2008-08-11 19:56:00,1.61995,1.6203,1.61995,1.62005,85900000.0
2008-08-11 19:57:00,1.62005,1.6202,1.6199,1.62005,87100000.0
2008-08-11 19:58:00,1.62,1.62025,1.6199,1.6201,70300000.0
2008-08-11 19:59:00,1.6199,1.6199,1.61935,1.6194,139200000.0
2008-08-11 20:00:00,1.6194,1.6195,1.61935,1.61945,19700000.0
2008-08-11 20:01:00,1.6195,1.6196,1.6194,1.6194,129400000.0
2008-08-11 20:02:00,1.6195,1.6198,1.6194,1.6197,139800000.0
2008-08-11 20:03:00,1.61965,1.6199,1.61965,1.6198,79900000.0
2008-08-11 20:04:00,1.61985,1.6202,1.61985,1.62005,83200000.0
2008-08-11 20:05:00,1.62005,1.6203,1.6199,1.6202,93200000.0
2008-08-11 20:06:00,1.6202,1.6203,1.61995,1.62,144600000.0
2008-08-11 20:07:00,1.62005,1.6201,1.6199,1.62,78400000.0
2008-08-11 20:08:00,1.6199,1.62,1.61985,1.61995,18000000.0
2008-08-11 20:09:00,1.62,1.6202,1.6199,1.6202,52900000.0
2008-08-11 20:10:00,1.6202,1.6202,1.62,1.6201,59300000.0
2008-08-11 20:11:00,1.6202,1.6202,1.6201,1.6201,91300000.0
2008-08-11 20:12:00,1.6201,1.6202,1.6199,1.6201,76700000.0
2008-08-11 20:13:00,1.62005,1.6202,1.62,1.6201,57500000.0
2008-08-11 20:14:00,1.62005,1.6202,1.62,1.62,63500000.0
2008-08-11 20:15:00,1.62,1.6201,1.62,1.6201,35300000.0
2008-08-11 20:16:00,1.6201,1.6202,1.6199,1.6201,65700000.0
2008-08-11 20:17:00,1.6202,1.6205,1.6201,1.6203,89600000.0
2008-08-11 20:18:00,1.6204,1.6207,1.6203,1.6207,78300000.0
2008-08-11 20:19:00,1.6206,1.6207,1.6206,1.6206,14000000.0
2008-08-11 20:20:00,1.6207,1.6207,1.6205,1.6206,62600000.0
2008-08-11 20:21:00,1.6206,1.6207,1.62025,1.62065,94200000.0
2008-08-11 20:22:00,1.6207,1.6207,1.6205,1.6206,51300000.0
2008-08-11 20:23:00,1.62055,1.6209,1.62055,1.62065,127700000.0
2008-08-11 20:24:00,1.6206,1.6208,1.62055,1.6208,84800000.0
2008-08-11 20:25:00,1.6208,1.6213,1.6207,1.6213,80200000.0
2008-08-11 20:26:00,1.6213,1.6215,1.62125,1.6213,37600000.0
2008-08-11 20:27:00,1.6213,1.6213,1.6209,1.621,140300000.0
2008-08-11 20:28:00,1.621,1.6212,1.621,1.62115,37600000.0
2008-08-11 20:29:00,1.6211,1.6213,1.621,1.6211,29900000.0
2008-08-11 20:30:00,1.621,1.6212,1.621,1.62105,48900000.0
2008-08-11 20:31:00,1.62105,1.6215,1.62105,1.6213,138800000.0
2008-08-11 20:32:00,1.62135,1.6215,1.62125,1.62125,40900000.0
2008-08-11 20:33:00,1.62125,1.6217,1.62125,1.6215,88500000.0
2008-08-11 20:34:00,1.6215,1.6216,1.6213,1.6215,46900000.0
2008-08-11 20:35:00,1.6215,1.6215,1.62145,1.62145,20300000.0
2008-08-11 20:36:00,1.6215,1.6215,1.62125,1.6213,50000000.0
2008-08-11 20:37:00,1.6214,1.6214,1.62095,1.621,92900000.0
2008-08-11 20:38:00,1.621,1.621,1.6205,1.6208,170900000.0
2008-08-11 20:39:00,1.6208,1.6213,1.6207,1.6213,80100000.0
2008-08-11 20:40:00,1.6213,1.6214,1.6212,1.6212,119300000.0
2008-08-11 20:41:00,1.6212,1.6213,1.6211,1.62125,109500000.0
2008-08-11 20:42:00,1.6213,1.6214,1.6212,1.6214,60200000.0
2008-08-11 20:43:00,1.6213,1.6216,1.621,1.62155,185600000.0
2008-08-11 20:44:00,1.62135,1.6214,1.621,1.62105,99100000.0
2008-08-11 20:45:00,1.6211,1.6212,1.621,1.62115,80700000.0
2008-08-11 20:46:00,1.6212,1.6214,1.62115,1.62125,65200000.0
2008-08-11 20:47:00,1.6213,1.6214,1.62095,1.6214,73800000.0
2008-08-11 20:48:00,1.6213,1.6214,1.6212,1.6212,81600000.0
2008-08-11 20:49:00,1.62135,1.6214,1.62125,1.6213,138200000.0
2008-08-11 20:50:00,1.6213,1.62135,1.6211,1.6211,87500000.0
2008-08-11 20:51:00,1.6211,1.6212,1.6211,1.6212,38500000.0
2008-08-11 20:52:00,1.6212,1.6213,1.6211,1.6211,209400000.0
2008-08-11 20:53:00,1.62115,1.6212,1.6211,1.6212,119600000.0
2008-08-11 20:54:00,1.6212,1.6213,1.6211,1.6213,189700000.0
2008-08-11 20:55:00,1.6212,1.6212,1.62105,1.62105,77100000.0
2008-08-11 20:56:00,1.6211,1.62125,1.62075,1.62075,287099999.0
2008-08-11 20:57:00,1.62085,1.6209,1.6205,1.6208,213400000.0
2008-08-11 20:58:00,1.6209,1.621,1.62055,1.6206,210100000.0
2008-08-11 20:59:00,1.6206,1.6206,1.6204,1.6204,85100000.0
2008-08-11 21:00:00,1.62035,1.6206,1.6203,1.6205,93000000.0
2008-08-11 21:01:00,1.6205,1.6205,1.62045,1.6205,66900000.0
2008-08-11 21:02:00,1.6206,1.62065,1.62045,1.6205,35500000.0
2008-08-11 21:03:00,1.6205,1.6205,1.6203,1.6205,113500000.0
2008-08-11 21:04:00,1.62045,1.6205,1.62045,1.62045,91200000.0
2008-08-11 21:05:00,1.62045,1.6207,1.6204,1.6207,19000000.0
2008-08-11 21:06:00,1.6206,1.6207,1.62045,1.6205,49700000.0
2008-08-11 21:07:00,1.6205,1.6206,1.62,1.62,143500000.0
2008-08-11 21:08:00,1.62,1.6202,1.6198,1.62015,134500000.0
2008-08-11 21:09:00,1.6202,1.6204,1.62015,1.6202,55800000.0
2008-08-11 21:10:00,1.62025,1.62045,1.6202,1.6204,71000000.0
2008-08-11 21:11:00,1.6204,1.6205,1.6202,1.62025,59300000.0
2008-08-11 21:12:00,1.62025,1.6204,1.62025,1.6204,70200000.0
2008-08-11 21:13:00,1.62035,1.6204,1.6203,1.6204,56700000.0
2008-08-11 21:14:00,1.62035,1.6205,1.62035,1.6204,87500000.0
2008-08-11 21:15:00,1.6204,1.62045,1.6203,1.62035,74000000.0
2008-08-11 21:16:00,1.6204,1.6204,1.6203,1.6204,74700000.0
2008-08-11 21:17:00,1.6203,1.6205,1.6203,1.6204,221000000.0
2008-08-11 21:18:00,1.6204,1.6206,1.6203,1.6205,208700000.0
2008-08-11 21:19:00,1.62045,1.6205,1.6203,1.6204,61200000.0
2008-08-11 21:20:00,1.6203,1.6205,1.6203,1.62045,38100000.0
2008-08-11 21:21:00,1.6205,1.6205,1.62025,1.62025,189800000.0
2008-08-11 21:22:00,1.62025,1.62025,1.62025,1.62025,21000000.0
2008-08-11 21:23:00,1.62025,1.6203,1.62015,1.62015,36600000.0
2008-08-11 21:24:00,1.6202,1.6202,1.6201,1.6201,34100000.0
2008-08-11 21:25:00,1.6201,1.6201,1.62005,1.6201,42600000.0
2008-08-11 21:26:00,1.62005,1.6203,1.62,1.6203,43200000.0
2008-08-11 21:27:00,1.62025,1.62035,1.6202,1.62025,100400000.0
2008-08-11 21:28:00,1.62025,1.6204,1.62005,1.62015,248399998.0
2008-08-11 21:29:00,1.62015,1.62025,1.62015,1.6202,206800000.0
2008-08-11 21:30:00,1.6202,1.6202,1.6201,1.62015,49800000.0
2008-08-11 21:31:00,1.6202,1.6202,1.6201,1.62015,74300000.0
2008-08-11 21:32:00,1.6201,1.6202,1.6201,1.62015,62900000.0
2008-08-11 21:33:00,1.62015,1.6202,1.6201,1.6201,134500000.0
2008-08-11 21:34:00,1.6201,1.6202,1.6201,1.6201,61900000.0
2008-08-11 21:35:00,1.6201,1.6201,1.6199,1.62,65900000.0
2008-08-11 21:36:00,1.62,1.62,1.61965,1.61975,137500000.0
2008-08-11 21:37:00,1.61975,1.6199,1.61975,1.6199,37900000.0
2008-08-11 21:38:00,1.6199,1.6199,1.61985,1.6199,23300000.0
2008-08-11 21:39:00,1.6199,1.6199,1.6199,1.6199,33600000.0
2008-08-11 21:40:00,1.6199,1.62,1.6199,1.61995,34400000.0
2008-08-11 21:41:00,1.61995,1.62,1.61995,1.61995,12500000.0
2008-08-11 21:42:00,1.62,1.62,1.61985,1.61995,35500000.0
2008-08-11 21:43:00,1.62005,1.62015,1.62,1.62005,17000000.0
2008-08-11 21:44:00,1.62005,1.62005,1.62005,1.62005,26000000.0
2008-08-11 21:45:00,1.62005,1.62015,1.62005,1.62015,11300000.0
2008-08-11 21:46:00,1.62015,1.6202,1.62015,1.6202,7300000.0
2008-08-11 21:47:00,1.6201,1.6206,1.62,1.62045,74400000.0
2008-08-11 21:48:00,1.6205,1.62055,1.6204,1.6205,16800000.0
2008-08-11 21:49:00,1.6204,1.6206,1.6204,1.62055,25600000.0
2008-08-11 21:50:00,1.6206,1.6207,1.6204,1.6206,36300000.0
2008-08-11 21:51:00,1.6205,1.6206,1.62045,1.6205,46900000.0
2008-08-11 21:52:00,1.6206,1.6206,1.62045,1.62045,21400000.0
2008-08-11 21:53:00,1.62045,1.62045,1.62045,1.62045,4000000.0
2008-08-11 21:54:00,1.62045,1.62045,1.62045,1.62045,4000000.0
2008-08-11 21:55:00,1.6204,1.62045,1.6204,1.62045,44700000.0
2008-08-11 21:56:00,1.62045,1.6206,1.62045,1.6205,27300000.0
2008-08-11 21:57:00,1.6205,1.6206,1.6204,1.6205,98300000.0
2008-08-11 21:58:00,1.62045,1.62045,1.62015,1.6203,79600000.0
2008-08-11 21:59:00,1.6203,1.6203,1.6198,1.62005,120200000.0
2008-08-11 22:00:00,1.6201,1.62015,1.62,1.62015,32700000.0
2008-08-11 22:01:00,1.62015,1.62015,1.62015,1.62015,3000000.0
2008-08-11 22:02:00,1.6201,1.62015,1.6199,1.62005,82700000.0
2008-08-11 22:03:00,1.62005,1.62015,1.62,1.6201,41600000.0
2008-08-11 22:04:00,1.62,1.62015,1.6198,1.6201,52400000.0
2008-08-11 22:05:00,1.62015,1.62015,1.6201,1.62015,18000000.0
2008-08-11 22:06:00,1.6201,1.6201,1.62005,1.6201,5000000.0
2008-08-11 22:07:00,1.62,1.62015,1.62,1.62015,75300000.0
2008-08-11 22:08:00,1.6201,1.6201,1.6197,1.61985,61800000.0
2008-08-11 22:09:00,1.61985,1.6199,1.6198,1.6199,33600000.0
2008-08-11 22:10:00,1.6199,1.62015,1.6199,1.62015,30000000.0
2008-08-11 22:11:00,1.62015,1.62015,1.62,1.62,38700000.0
2008-08-11 22:12:00,1.62,1.62015,1.62,1.62005,33500000.0
2008-08-11 22:13:00,1.62005,1.62045,1.62005,1.6204,53000000.0
2008-08-11 22:14:00,1.62045,1.62045,1.62035,1.62045,24400000.0
2008-08-11 22:15:00,1.6204,1.62045,1.6203,1.6203,35500000.0
2008-08-11 22:16:00,1.6203,1.6203,1.62005,1.6203,19300000.0
2008-08-11 22:17:00,1.6203,1.62045,1.6201,1.62045,73200000.0
2008-08-11 22:18:00,1.62045,1.62045,1.6204,1.62045,13600000.0
2008-08-11 22:19:00,1.62045,1.6209,1.62045,1.6208,98700000.0
2008-08-11 22:20:00,1.62075,1.62075,1.62065,1.62065,33500000.0
2008-08-11 22:21:00,1.62065,1.62065,1.62025,1.62035,83200000.0
2008-08-11 22:22:00,1.6203,1.6203,1.62005,1.6201,54700000.0
2008-08-11 22:23:00,1.62005,1.62025,1.62005,1.62015,23900000.0
2008-08-11 22:24:00,1.62015,1.62035,1.62015,1.6202,19800000.0
2008-08-11 22:25:00,1.62025,1.62025,1.6202,1.6202,7200000.0
2008-08-11 22:26:00,1.6202,1.6202,1.62015,1.6202,8600000.0
2008-08-11 22:27:00,1.6202,1.62025,1.6202,1.6202,9000000.0
2008-08-11 22:28:00,1.62025,1.62025,1.62015,1.6202,17900000.0
2008-08-11 22:29:00,1.62025,1.62025,1.62015,1.62025,31600000.0
2008-08-11 22:30:00,1.62025,1.6203,1.6202,1.62025,25700000.0
2008-08-11 22:31:00,1.62025,1.62025,1.6201,1.6201,13600000.0
2008-08-11 22:32:00,1.6201,1.6201,1.6199,1.61995,24800000.0
2008-08-11 22:33:00,1.61995,1.62,1.6199,1.6199,26400000.0
2008-08-11 22:34:00,1.6199,1.62,1.6199,1.6199,14800000.0
2008-08-11 22:35:00,1.6199,1.61995,1.6199,1.6199,56900000.0
2008-08-11 22:36:00,1.6199,1.6199,1.6196,1.61975,12400000.0
2008-08-11 22:37:00,1.6194,1.61956,1.61931,1.61949,29600000.0
2008-08-11 22:38:00,1.61975,1.6198,1.61975,1.6198,6000000.0
2008-08-11 22:39:00,1.6198,1.6199,1.6195,1.61955,23900000.0
2008-08-11 22:40:00,1.6196,1.6196,1.61945,1.61945,24300000.0
2008-08-11 22:41:00,1.6195,1.6198,1.6193,1.61935,48600000.0
2008-08-11 22:42:00,1.61945,1.6195,1.6194,1.6194,34000000.0
2008-08-11 22:43:00,1.6194,1.6195,1.6191,1.6191,154000000.0
2008-08-11 22:44:00,1.61915,1.6192,1.619,1.619,47900000.0
2008-08-11 22:45:00,1.619,1.61915,1.619,1.6191,57300000.0
2008-08-11 22:46:00,1.6191,1.6192,1.6191,1.6191,30000000.0
2008-08-11 22:47:00,1.6191,1.6191,1.61905,1.61905,18600000.0
2008-08-11 22:48:00,1.6191,1.6191,1.6191,1.6191,26400000.0
2008-08-11 22:49:00,1.6191,1.6192,1.619,1.619,89100000.0
2008-08-11 22:50:00,1.619,1.6191,1.61895,1.619,30900000.0
2008-08-11 22:51:00,1.6191,1.6191,1.6189,1.619,12000000.0
2008-08-11 22:52:00,1.61895,1.6191,1.6189,1.6191,58600000.0
2008-08-11 22:53:00,1.6192,1.6192,1.6191,1.61915,17900000.0
2008-08-11 22:54:00,1.61915,1.6194,1.61915,1.6192,64500000.0
2008-08-11 22:55:00,1.6192,1.61925,1.6191,1.6192,83000000.0
2008-08-11 22:56:00,1.6192,1.6192,1.6191,1.6191,5800000.0
2008-08-11 22:57:00,1.6191,1.6191,1.6191,1.6191,9600000.0
2008-08-11 22:58:00,1.6191,1.6192,1.61905,1.61905,35200000.0
2008-08-11 22:59:00,1.61905,1.6192,1.61905,1.6192,15000000.0
2008-08-11 23:00:00,1.6192,1.6192,1.6188,1.6188,17200001.0
2008-08-11 23:01:00,1.619,1.6191,1.61895,1.61895,7400000.0
2008-08-11 23:02:00,1.61853,1.61895,1.61853,1.61888,250300000.0
2008-08-11 23:03:00,1.61889,1.61905,1.61873,1.61905,229700000.0
2008-08-11 23:04:00,1.61905,1.61905,1.61905,1.61905,3000000.0
2008-08-11 23:05:00,1.61891,1.61921,1.61891,1.61895,455600000.0
2008-08-11 23:06:00,1.6191,1.61925,1.61895,1.61915,7200000.0
2008-08-11 23:07:00,1.6193,1.6193,1.6193,1.6193,1000000.0
2008-08-11 23:08:00,1.61919,1.61926,1.61883,1.61925,111400000.0
2008-08-11 23:09:00,1.6192,1.6193,1.6192,1.6193,8000000.0
2008-08-11 23:10:00,1.6193,1.6193,1.6193,1.6193,9600000.0
2008-08-11 23:11:00,1.6193,1.6195,1.6193,1.6193,56900000.0
2008-08-11 23:12:00,1.6193,1.6193,1.6193,1.6193,4800000.0
2008-08-11 23:13:00,1.6193,1.6193,1.6193,1.6193,9600000.0
2008-08-11 23:14:00,1.6193,1.6193,1.6193,1.6193,85400000.0
2008-08-11 23:15:00,1.6193,1.6193,1.6193,1.6193,58200000.0
2008-08-11 23:16:00,1.6193,1.6194,1.6193,1.6194,66800000.0
2008-08-11 23:17:00,1.6193,1.6194,1.6193,1.6193,62900000.0
2008-08-11 23:18:00,1.61899,1.61916,1.61873,1.6189,137700001.0
2008-08-11 23:19:00,1.61913,1.61913,1.61885,1.6191,125800000.0
2008-08-11 23:20:00,1.6194,1.6194,1.619,1.6191,92100000.0
2008-08-11 23:21:00,1.6191,1.6194,1.619,1.6192,74100000.0
2008-08-11 23:22:00,1.6193,1.6193,1.6193,1.6193,3000000.0
2008-08-11 23:23:00,1.61905,1.6193,1.61905,1.6193,35700001.0
2008-08-11 23:24:00,1.6193,1.6193,1.6191,1.6191,27800000.0
2008-08-11 23:25:00,1.619,1.6192,1.619,1.6191,131800000.0
2008-08-11 23:26:00,1.6191,1.6191,1.619,1.619,12200000.0
2008-08-11 23:27:00,1.619,1.619,1.6189,1.6189,285500008.0
2008-08-11 23:28:00,1.6189,1.6189,1.6188,1.6189,57500003.0
2008-08-11 23:29:00,1.6188,1.6188,1.61875,1.6188,29100000.0
2008-08-11 23:30:00,1.6186,1.6188,1.61855,1.6187,253100006.0
2008-08-11 23:31:00,1.6188,1.6188,1.6186,1.6186,24400000.0
2008-08-11 23:32:00,1.6186,1.6186,1.6186,1.6186,25600000.0
2008-08-11 23:33:00,1.6186,1.6186,1.6185,1.6186,100500001.0
2008-08-11 23:34:00,1.6186,1.6186,1.6185,1.6186,27100000.0
2008-08-11 23:35:00,1.6186,1.6187,1.61855,1.6186,142999998.0
2008-08-11 23:36:00,1.6186,1.6186,1.61855,1.61855,41800000.0
2008-08-11 23:37:00,1.61855,1.61869,1.61841,1.61868,308300000.0
2008-08-11 23:38:00,1.61855,1.6187,1.61855,1.6186,45600000.0
2008-08-11 23:39:00,1.6186,1.6186,1.6186,1.6186,8000000.0
2008-08-11 23:40:00,1.6185,1.61855,1.6185,1.61855,71500000.0
2008-08-11 23:41:00,1.61855,1.6186,1.61855,1.6186,8400000.0
2008-08-11 23:42:00,1.6186,1.6186,1.6185,1.6186,65500000.0
2008-08-11 23:43:00,1.6186,1.6186,1.6185,1.6185,31500000.0
2008-08-11 23:44:00,1.6185,1.6185,1.6185,1.6185,9600000.0
2008-08-11 23:45:00,1.6185,1.6186,1.6185,1.6186,66600000.0
2008-08-11 23:46:00,1.6186,1.6186,1.6185,1.6185,71600000.0
2008-08-11 23:47:00,1.6185,1.6185,1.6185,1.6185,16000000.0
2008-08-11 23:48:00,1.6185,1.6185,1.6185,1.6185,6400000.0
2008-08-11 23:49:00,1.6185,1.6186,1.6185,1.6186,14400000.0
2008-08-11 23:50:00,1.6185,1.6185,1.6185,1.6185,67100000.0
2008-08-11 23:51:00,1.6185,1.6185,1.6185,1.6185,36400000.0
2008-08-11 23:52:00,1.6186,1.6186,1.6186,1.6186,6000000.0
2008-08-11 23:53:00,1.6186,1.6186,1.6185,1.6185,18500000.0
2008-08-11 23:54:00,1.6185,1.6185,1.6185,1.6185,9700000.0
2008-08-11 23:55:00,1.6185,1.6186,1.6185,1.6186,56300000.0
2008-08-11 23:56:00,1.6186,1.6186,1.6185,1.6186,45800000.0
2008-08-11 23:57:00,1.6186,1.6186,1.6185,1.6186,15100000.0
2008-08-11 23:58:00,1.6185,1.6188,1.6185,1.6188,99600000.0
2008-08-11 23:59:00,1.6188,1.619,1.61845,1.6188,92200000.0
2008-08-12 00:00:00,1.6188,1.6192,1.6188,1.6192,60100000.0
2008-08-12 00:01:00,1.6192,1.6193,1.6188,1.6192,128400000.0
2008-08-12 00:02:00,1.6192,1.6193,1.6191,1.6193,180099998.0
2008-08-12 00:03:00,1.6192,1.6192,1.6192,1.6192,6400000.0
2008-08-12 00:04:00,1.6192,1.6193,1.6191,1.6193,125500001.0
2008-08-12 00:05:00,1.6193,1.6194,1.6193,1.6193,3000000.0
2008-08-12 00:06:00,1.6192,1.6192,1.6192,1.6192,120800000.0
2008-08-12 00:07:00,1.6192,1.6193,1.6192,1.6193,14500000.0
2008-08-12 00:08:00,1.6193,1.6193,1.6192,1.6192,17500000.0
2008-08-12 00:09:00,1.6192,1.6192,1.6192,1.6192,97200001.0
2008-08-12 00:10:00,1.6192,1.6193,1.6192,1.6193,109000000.0
2008-08-12 00:11:00,1.6193,1.6193,1.6193,1.6193,4000000.0
2008-08-12 00:12:00,1.6193,1.6193,1.6192,1.6193,11200000.0
2008-08-12 00:13:00,1.6193,1.6193,1.6193,1.6193,7000000.0
2008-08-12 00:14:00,1.6192,1.6193,1.6192,1.6193,43500000.0
2008-08-12 00:15:00,1.6193,1.6193,1.6193,1.6193,15000000.0
2008-08-12 00:16:00,1.6192,1.6192,1.6192,1.6192,25500000.0
2008-08-12 00:17:00,1.6192,1.6193,1.6192,1.6193,35500000.0
2008-08-12 00:18:00,1.6193,1.6194,1.6192,1.6194,21400000.0
2008-08-12 00:19:00,1.6193,1.6194,1.6193,1.6194,24800000.0
2008-08-12 00:20:00,1.6194,1.6194,1.6193,1.6193,4200000.0
2008-08-12 00:21:00,1.61917,1.61917,1.6189,1.61912,433100008.0
2008-08-12 00:22:00,1.6194,1.6194,1.6194,1.6194,1000000.0
2008-08-12 00:23:00,1.6193,1.6193,1.6193,1.6193,3200000.0
2008-08-12 00:24:00,1.6189,1.61918,1.6189,1.61912,181800003.0
2008-08-12 00:25:00,1.6194,1.6194,1.6193,1.6194,12600000.0
2008-08-12 00:26:00,1.6193,1.6193,1.6193,1.6193,6400000.0
2008-08-12 00:27:00,1.61905,1.61919,1.61891,1.619,489600001.0
2008-08-12 00:28:00,1.6193,1.6194,1.6193,1.6194,7400000.0
2008-08-12 00:29:00,1.6194,1.6194,1.6193,1.6193,4200000.0
2008-08-12 00:30:00,1.61897,1.61924,1.61897,1.61905,503300004.0
2008-08-12 00:31:00,1.6194,1.6194,1.6194,1.6194,1000000.0
2008-08-12 00:32:00,1.6193,1.6193,1.6193,1.6193,3200000.0
2008-08-12 00:33:00,1.61942,1.61942,1.61907,1.61927,556700000.0
2008-08-12 00:34:00,1.6194,1.6194,1.6194,1.6194,2000000.0
2008-08-12 00:35:00,1.6193,1.6193,1.6193,1.6193,6400000.0
2008-08-12 00:36:00,1.6193,1.6194,1.6193,1.6194,17100000.0
2008-08-12 00:37:00,1.6193,1.6193,1.6193,1.6193,6400000.0
2008-08-12 00:38:00,1.6193,1.6195,1.6193,1.61945,92600000.0
2008-08-12 00:39:00,1.6193,1.6195,1.6193,1.6193,61600000.0
2008-08-12 00:40:00,1.6194,1.6194,1.6194,1.6194,5000000.0
2008-08-12 00:41:00,1.6193,1.6193,1.6193,1.6193,9600000.0
2008-08-12 00:42:00,1.6193,1.6194,1.6193,1.6194,4200000.0
2008-08-12 00:43:00,1.6194,1.6194,1.6194,1.6194,5000000.0
2008-08-12 00:44:00,1.6193,1.6194,1.6193,1.6194,10400000.0
2008-08-12 00:45:00,1.6194,1.6194,1.6194,1.6194,4000000.0
2008-08-12 00:46:00,1.6194,1.6194,1.6194,1.6194,2000000.0
2008-08-12 00:47:00,1.6194,1.6194,1.6193,1.6193,66200000.0
2008-08-12 00:48:00,1.6193,1.6194,1.6193,1.6194,36200000.0
2008-08-12 00:49:00,1.6193,1.6194,1.6193,1.6194,60400000.0
2008-08-12 00:50:00,1.6194,1.6194,1.6193,1.6193,48600000.0
2008-08-12 00:51:00,1.6193,1.6193,1.6193,1.6193,3200000.0
2008-08-12 00:52:00,1.6193,1.6195,1.6193,1.6195,150600002.0
2008-08-12 00:53:00,1.6195,1.6195,1.6194,1.6194,8400000.0
2008-08-12 00:54:00,1.6194,1.61955,1.6194,1.61955,55600000.0
2008-08-12 00:55:00,1.6195,1.6196,1.6195,1.6195,24400000.0
2008-08-12 00:56:00,1.6191,1.6196,1.6191,1.6195,32800000.0
2008-08-12 00:57:00,1.6195,1.6196,1.6195,1.6196,6400000.0
2008-08-12 00:58:00,1.6195,1.6196,1.6195,1.6195,59100001.0
2008-08-12 00:59:00,1.6195,1.6197,1.61945,1.6196,322700006.0
2008-08-12 01:00:00,1.6196,1.6197,1.6195,1.6197,35500000.0
2008-08-12 01:01:00,1.6196,1.6196,1.6196,1.6196,39500000.0
2008-08-12 01:02:00,1.6195,1.6195,1.6195,1.6195,48300000.0
2008-08-12 01:03:00,1.6195,1.6196,1.6194,1.6196,301800001.0
2008-08-12 01:04:00,1.6195,1.6197,1.6195,1.6195,71500000.0
2008-08-12 01:05:00,1.6195,1.6195,1.6195,1.6195,15900000.0
2008-08-12 01:06:00,1.61945,1.6196,1.6194,1.6194,182200000.0
2008-08-12 01:07:00,1.6194,1.61985,1.6194,1.61985,107200000.0
2008-08-12 01:08:00,1.61995,1.62,1.61985,1.61985,62000001.0
2008-08-12 01:09:00,1.61995,1.62,1.6199,1.6199,24800000.0
2008-08-12 01:10:00,1.6199,1.6199,1.6198,1.6198,13400000.0
2008-08-12 01:11:00,1.6198,1.6201,1.6198,1.6201,97800000.0
2008-08-12 01:12:00,1.6201,1.6201,1.61985,1.62005,158800001.0
2008-08-12 01:13:00,1.62005,1.62005,1.6197,1.6197,387399998.0
2008-08-12 01:14:00,1.6197,1.6198,1.6197,1.6198,44800000.0
2008-08-12 01:15:00,1.6199,1.6199,1.6197,1.6197,25800000.0
2008-08-12 01:16:00,1.6197,1.6197,1.6195,1.6196,46200000.0
2008-08-12 01:17:00,1.6196,1.6196,1.61945,1.6196,112099999.0
2008-08-12 01:18:00,1.6195,1.6195,1.6195,1.6195,1000000.0
2008-08-12 01:19:00,1.6194,1.6197,1.6194,1.6195,30800000.0
2008-08-12 01:20:00,1.6195,1.6195,1.6195,1.6195,7000000.0
2008-08-12 01:21:00,1.6194,1.6194,1.6194,1.6194,17700000.0
2008-08-12 01:22:00,1.6194,1.6195,1.6194,1.6195,111600001.0
2008-08-12 01:23:00,1.6195,1.6195,1.6193,1.6195,68700000.0
2008-08-12 01:24:00,1.6194,1.6194,1.6194,1.6194,17700000.0
2008-08-12 01:25:00,1.6194,1.6194,1.6194,1.6194,23600000.0
2008-08-12 01:26:00,1.61893,1.61945,1.61871,1.61935,34800000.0
2008-08-12 01:27:00,1.6194,1.6194,1.6194,1.6194,6900000.0
2008-08-12 01:28:00,1.6194,1.6196,1.6194,1.6195,38800000.0
2008-08-12 01:29:00,1.6195,1.6196,1.6194,1.6195,90800000.0
2008-08-12 01:30:00,1.61955,1.6197,1.61905,1.6192,144600000.0
2008-08-12 01:31:00,1.6192,1.6193,1.6192,1.6193,8000000.0
2008-08-12 01:32:00,1.61907,1.61923,1.61879,1.61892,74800004.0
2008-08-12 01:33:00,1.6193,1.6193,1.6193,1.6193,2000000.0
2008-08-12 01:34:00,1.6193,1.6194,1.6193,1.6194,13600000.0
2008-08-12 01:35:00,1.6193,1.6193,1.6193,1.6193,1000000.0
2008-08-12 01:36:00,1.61891,1.61939,1.61891,1.61898,32600000.0
2008-08-12 01:37:00,1.6193,1.61945,1.6193,1.61945,93300000.0
2008-08-12 01:38:00,1.61945,1.6196,1.61925,1.6195,167200001.0
2008-08-12 01:39:00,1.6195,1.6195,1.6193,1.6195,16900000.0
2008-08-12 01:40:00,1.6194,1.6195,1.6194,1.6195,15000000.0
2008-08-12 01:41:00,1.6194,1.6195,1.6194,1.6195,12000000.0
2008-08-12 01:42:00,1.6194,1.6196,1.6194,1.6196,18000000.0
2008-08-12 01:43:00,1.6196,1.6198,1.6195,1.61955,94900000.0
2008-08-12 01:44:00,1.6197,1.6197,1.6194,1.61945,141699999.0
2008-08-12 01:45:00,1.61945,1.6196,1.61945,1.6196,17300000.0
2008-08-12 01:46:00,1.6195,1.6197,1.6195,1.6197,57900000.0
2008-08-12 01:47:00,1.6196,1.6197,1.6195,1.6196,33100000.0
2008-08-12 01:48:00,1.6195,1.61955,1.6195,1.61955,6900000.0
2008-08-12 01:49:00,1.61954,1.61954,1.61928,1.61928,40400000.0
2008-08-12 01:50:00,1.61955,1.6196,1.61955,1.6196,3000000.0
2008-08-12 01:51:00,1.6195,1.6195,1.6195,1.6195,5900000.0
2008-08-12 01:52:00,1.6196,1.6196,1.6196,1.6196,2000000.0
2008-08-12 01:53:00,1.6195,1.6196,1.6195,1.6195,9000000.0
2008-08-12 01:54:00,1.6196,1.6196,1.61955,1.61955,9000000.0
2008-08-12 01:55:00,1.6196,1.6196,1.6195,1.61955,5000000.0
2008-08-12 01:56:00,1.61945,1.61955,1.6194,1.61955,92000000.0
2008-08-12 01:57:00,1.6196,1.6196,1.6193,1.6193,62800000.0
2008-08-12 01:58:00,1.61945,1.61945,1.61935,1.61945,16900000.0
2008-08-12 01:59:00,1.6195,1.6195,1.6194,1.6194,381200021.0
2008-08-12 02:00:00,1.6194,1.61945,1.6194,1.6194,777200038.0
2008-08-12 02:01:00,1.6194,1.61975,1.6194,1.61975,290500007.0
2008-08-12 02:02:00,1.61975,1.61975,1.6194,1.6195,366400009.0
2008-08-12 02:03:00,1.6195,1.6195,1.6194,1.6194,346000016.0
2008-08-12 02:04:00,1.61945,1.61975,1.6194,1.61975,333800003.0
2008-08-12 02:05:00,1.61945,1.61965,1.6193,1.61955,746900035.0
2008-08-12 02:06:00,1.6196,1.6197,1.6195,1.6195,79200001.0
2008-08-12 02:07:00,1.61945,1.6196,1.6194,1.6196,64600000.0
2008-08-12 02:08:00,1.6195,1.6196,1.6195,1.6196,32500000.0
2008-08-12 02:09:00,1.6195,1.6196,1.6195,1.6196,18700000.0
2008-08-12 02:10:00,1.6195,1.6196,1.6195,1.6196,6900000.0
2008-08-12 02:11:00,1.6195,1.6196,1.6195,1.6196,91900002.0
2008-08-12 02:12:00,1.61955,1.6199,1.61955,1.6199,190600002.0
2008-08-12 02:13:00,1.62,1.6201,1.61995,1.62,10000000.0
2008-08-12 02:14:00,1.61995,1.61995,1.61985,1.61985,69100001.0
2008-08-12 02:15:00,1.61985,1.61985,1.6197,1.61975,201800000.0
2008-08-12 02:16:00,1.61975,1.6199,1.61975,1.61985,163200000.0
2008-08-12 02:17:00,1.61985,1.61995,1.61985,1.61995,12900000.0
2008-08-12 02:18:00,1.62,1.62,1.61995,1.61995,4600000.0
2008-08-12 02:19:00,1.62,1.62,1.62,1.62,1000000.0
2008-08-12 02:20:00,1.61995,1.62,1.6197,1.6198,124900002.0
2008-08-12 02:21:00,1.6199,1.6199,1.61965,1.61965,75800000.0
2008-08-12 02:22:00,1.61965,1.6199,1.61965,1.6197,178200000.0
2008-08-12 02:23:00,1.6198,1.6199,1.61975,1.6199,32900000.0
2008-08-12 02:24:00,1.6199,1.62,1.6198,1.6199,57900000.0
2008-08-12 02:25:00,1.6199,1.62,1.6197,1.6199,102600002.0
2008-08-12 02:26:00,1.6197,1.62,1.6197,1.61995,34600000.0
2008-08-12 02:27:00,1.61995,1.61995,1.6199,1.61995,90500005.0
2008-08-12 02:28:00,1.6199,1.6199,1.6199,1.6199,34400001.0
2008-08-12 02:29:00,1.6199,1.62,1.6199,1.62,54100000.0
2008-08-12 02:30:00,1.62,1.62,1.6199,1.6199,24700001.0
2008-08-12 02:31:00,1.6199,1.61995,1.6199,1.6199,49200002.0
2008-08-12 02:32:00,1.62,1.62,1.62,1.62,1000000.0
2008-08-12 02:33:00,1.6199,1.6199,1.6199,1.6199,1000000.0
2008-08-12 02:34:00,1.61995,1.62,1.6199,1.62,20800000.0
2008-08-12 02:35:00,1.6199,1.6199,1.6199,1.6199,1000000.0
2008-08-12 02:36:00,1.6199,1.62,1.6199,1.62,13400000.0
2008-08-12 02:37:00,1.62,1.62,1.6199,1.62,4000000.0
2008-08-12 02:38:00,1.6199,1.6199,1.6199,1.6199,1000000.0
2008-08-12 02:39:00,1.61985,1.62,1.61985,1.62,88000000.0
2008-08-12 02:40:00,1.62,1.62,1.62,1.62,10000000.0
2008-08-12 02:41:00,1.62,1.62025,1.6199,1.62025,143700005.0
2008-08-12 02:42:00,1.6203,1.6206,1.6203,1.62045,259600000.0
2008-08-12 02:43:00,1.62045,1.62045,1.6202,1.6202,237600000.0
2008-08-12 02:44:00,1.6202,1.6202,1.62015,1.62015,16200000.0
2008-08-12 02:45:00,1.62015,1.62015,1.62015,1.62015,21600000.0
2008-08-12 02:46:00,1.6202,1.6202,1.62015,1.62015,27000000.0
2008-08-12 02:47:00,1.62015,1.62015,1.62,1.6201,151700001.0
2008-08-12 02:48:00,1.6201,1.6201,1.62005,1.62005,16200000.0
2008-08-12 02:49:00,1.6201,1.6201,1.62005,1.62005,27000000.0
2008-08-12 02:50:00,1.62005,1.62015,1.62,1.62005,222400002.0
2008-08-12 02:51:00,1.62005,1.6201,1.62,1.62,190800003.0
2008-08-12 02:52:00,1.62,1.6201,1.62,1.62,184100000.0
2008-08-12 02:53:00,1.62,1.6202,1.62,1.62015,212800000.0
2008-08-12 02:54:00,1.6202,1.6202,1.6202,1.6202,165200000.0
2008-08-12 02:55:00,1.6203,1.6203,1.6202,1.6202,190900000.0
2008-08-12 02:56:00,1.6202,1.6202,1.62,1.6202,187100001.0
2008-08-12 02:57:00,1.6202,1.62025,1.6201,1.62025,187800006.0
2008-08-12 02:58:00,1.6202,1.6206,1.6202,1.6204,184700001.0
2008-08-12 02:59:00,1.62035,1.6206,1.6203,1.6206,99100000.0
2008-08-12 03:00:00,1.6206,1.62075,1.62055,1.6207,97300000.0
2008-08-12 03:01:00,1.6205,1.6206,1.6205,1.6206,24100000.0
2008-08-12 03:02:00,1.6206,1.6206,1.62045,1.6206,94900000.0
2008-08-12 03:03:00,1.6205,1.62095,1.6205,1.6205,508500011.0
2008-08-12 03:04:00,1.6205,1.6207,1.62015,1.6203,362400002.0
2008-08-12 03:05:00,1.6203,1.62055,1.62,1.62025,443400001.0
2008-08-12 03:06:00,1.6202,1.6202,1.61985,1.6201,443000002.0
2008-08-12 03:07:00,1.6201,1.6205,1.61995,1.62005,449700000.0
2008-08-12 03:08:00,1.62005,1.6205,1.62005,1.62015,534300001.0
2008-08-12 03:09:00,1.6202,1.62065,1.62015,1.6205,360400003.0
2008-08-12 03:10:00,1.6204,1.6208,1.6203,1.6203,336200003.0
2008-08-12 03:11:00,1.6203,1.6203,1.61955,1.61975,309500001.0
2008-08-12 03:12:00,1.6196,1.6199,1.6196,1.6198,430300005.0
2008-08-12 03:13:00,1.6198,1.62005,1.6197,1.62,706600005.0
2008-08-12 03:14:00,1.62,1.6201,1.6198,1.6199,330600002.0
2008-08-12 03:15:00,1.61985,1.62015,1.6198,1.62015,702800022.0
2008-08-12 03:16:00,1.62015,1.6203,1.6199,1.6202,329400007.0
2008-08-12 03:17:00,1.62015,1.6204,1.62,1.6203,337600006.0
2008-08-12 03:18:00,1.62025,1.6203,1.62,1.6201,281900007.0
2008-08-12 03:19:00,1.6202,1.6206,1.62,1.6206,127800000.0
2008-08-12 03:20:00,1.6205,1.6205,1.62005,1.62005,496100010.0
2008-08-12 03:21:00,1.6201,1.62015,1.61975,1.61995,795900002.0
2008-08-12 03:22:00,1.62,1.6202,1.61975,1.61995,625400003.0
2008-08-12 03:23:00,1.6199,1.62055,1.6199,1.6202,626600005.0
2008-08-12 03:24:00,1.6202,1.6206,1.6202,1.6205,764600009.0
2008-08-12 03:25:00,1.6203,1.62055,1.62015,1.6202,762800008.0
2008-08-12 03:26:00,1.62045,1.6207,1.6202,1.62055,516999999.0
2008-08-12 03:27:00,1.6205,1.6208,1.6203,1.6203,398200000.0
2008-08-12 03:28:00,1.6203,1.6207,1.62015,1.62045,668300006.0
2008-08-12 03:29:00,1.62045,1.62045,1.6202,1.6204,461500002.0
2008-08-12 03:30:00,1.62045,1.6205,1.6204,1.62045,113400000.0
2008-08-12 03:31:00,1.62045,1.62045,1.6202,1.6204,273700004.0
2008-08-12 03:32:00,1.6204,1.62065,1.6203,1.62045,415400002.0
2008-08-12 03:33:00,1.62045,1.6207,1.62045,1.6206,202200002.0
2008-08-12 03:34:00,1.6206,1.62075,1.62055,1.6206,188100002.0
2008-08-12 03:35:00,1.62055,1.6207,1.62045,1.6207,227600004.0
2008-08-12 03:36:00,1.6206,1.6208,1.62055,1.6206,75100000.0
2008-08-12 03:37:00,1.6206,1.6207,1.6204,1.6206,188500002.0
2008-08-12 03:38:00,1.6206,1.6206,1.6202,1.6202,436200007.0
2008-08-12 03:39:00,1.6202,1.6205,1.6202,1.6203,223200001.0
2008-08-12 03:40:00,1.62025,1.6205,1.6202,1.6204,291800002.0
2008-08-12 03:41:00,1.62035,1.6206,1.6203,1.6206,309700005.0
2008-08-12 03:42:00,1.6205,1.6205,1.6201,1.6203,394400003.0
2008-08-12 03:43:00,1.6203,1.62035,1.6202,1.62035,178800002.0
2008-08-12 03:44:00,1.6204,1.6204,1.6204,1.6204,17200000.0
2008-08-12 03:45:00,1.6205,1.6205,1.62015,1.6204,66400000.0
2008-08-12 03:46:00,1.6204,1.6204,1.6204,1.6204,30100000.0
2008-08-12 03:47:00,1.6204,1.6204,1.6204,1.6204,17200000.0
2008-08-12 03:48:00,1.6204,1.6204,1.6204,1.6204,12900000.0
2008-08-12 03:49:00,1.6204,1.6204,1.6204,1.6204,8600000.0
2008-08-12 03:50:00,1.6204,1.6204,1.62015,1.6202,118100001.0
2008-08-12 03:51:00,1.6201,1.62055,1.62,1.6202,245400000.0
2008-08-12 03:52:00,1.62,1.6202,1.62,1.6201,78900000.0
2008-08-12 03:53:00,1.6201,1.6202,1.61995,1.6202,229100000.0
2008-08-12 03:54:00,1.6203,1.62035,1.62,1.6202,212099999.0
2008-08-12 03:55:00,1.62,1.6202,1.62,1.62015,120000002.0
2008-08-12 03:56:00,1.62025,1.6203,1.62,1.6203,463000009.0
2008-08-12 03:57:00,1.6203,1.6203,1.6196,1.6198,537300017.0
2008-08-12 03:58:00,1.6198,1.6199,1.61975,1.61975,339300008.0
2008-08-12 03:59:00,1.61975,1.61985,1.61935,1.61975,148500000.0
2008-08-12 04:00:00,1.61975,1.6199,1.61975,1.6199,156800000.0
2008-08-12 04:01:00,1.6199,1.6199,1.61975,1.61975,207700002.0
2008-08-12 04:02:00,1.61975,1.6199,1.61975,1.6198,259600001.0
2008-08-12 04:03:00,1.6199,1.6201,1.6198,1.62,350200000.0
2008-08-12 04:04:00,1.62,1.62,1.6198,1.6199,164700000.0
2008-08-12 04:05:00,1.6199,1.6199,1.6199,1.6199,94400000.0
2008-08-12 04:06:00,1.6199,1.62,1.6199,1.61995,38300000.0
2008-08-12 04:07:00,1.61995,1.62,1.6199,1.6199,29100001.0
2008-08-12 04:08:00,1.61995,1.62,1.6199,1.61995,44700002.0
2008-08-12 04:09:00,1.62,1.62,1.6199,1.61995,142300004.0
2008-08-12 04:10:00,1.6199,1.62,1.6199,1.62,63800003.0
2008-08-12 04:11:00,1.6199,1.6199,1.6197,1.6197,125300001.0
2008-08-12 04:12:00,1.6197,1.61985,1.61965,1.61975,244100006.0
2008-08-12 04:13:00,1.6197,1.61985,1.6197,1.61975,203800005.0
2008-08-12 04:14:00,1.61975,1.6198,1.6197,1.6198,199000005.0
2008-08-12 04:15:00,1.6199,1.6199,1.61975,1.6199,52000000.0
2008-08-12 04:16:00,1.6198,1.6199,1.61975,1.61975,200000000.0
2008-08-12 04:17:00,1.61975,1.6198,1.61975,1.6198,135300000.0
2008-08-12 04:18:00,1.6198,1.6199,1.61975,1.61975,58800000.0
2008-08-12 04:19:00,1.61975,1.6201,1.61975,1.6198,380100000.0
2008-08-12 04:20:00,1.6198,1.61995,1.61975,1.61995,120200000.0
2008-08-12 04:21:00,1.61995,1.61995,1.61975,1.61985,373500000.0
2008-08-12 04:22:00,1.61985,1.62005,1.6198,1.6198,369100000.0
2008-08-12 04:23:00,1.6199,1.62,1.61985,1.61995,79400000.0
2008-08-12 04:24:00,1.61995,1.62005,1.61975,1.62005,278900001.0
2008-08-12 04:25:00,1.6201,1.6201,1.62,1.6201,95700001.0
2008-08-12 04:26:00,1.6201,1.6202,1.62,1.6201,90200000.0
2008-08-12 04:27:00,1.6201,1.62025,1.61985,1.61995,377800000.0
2008-08-12 04:28:00,1.6196,1.62,1.6196,1.61995,174100000.0
2008-08-12 04:29:00,1.61995,1.6202,1.61975,1.61995,310500001.0
2008-08-12 04:30:00,1.61995,1.62,1.61985,1.61995,283000000.0
2008-08-12 04:31:00,1.61995,1.6201,1.6198,1.6199,558900003.0
2008-08-12 04:32:00,1.6199,1.62,1.6198,1.61995,246900001.0
2008-08-12 04:33:00,1.61995,1.62005,1.6198,1.61985,483800001.0
2008-08-12 04:34:00,1.6199,1.62,1.61975,1.6199,368900001.0
2008-08-12 04:35:00,1.6199,1.62,1.6198,1.6199,266200004.0
2008-08-12 04:36:00,1.61956,1.62006,1.61956,1.61995,30800000.0
2008-08-12 04:37:00,1.6199,1.6199,1.61985,1.61985,38800000.0
2008-08-12 04:38:00,1.61985,1.62,1.6198,1.62,385100007.0
2008-08-12 04:39:00,1.6199,1.62,1.6198,1.62,378200003.0
2008-08-12 04:40:00,1.62,1.62,1.6199,1.61995,131700001.0
2008-08-12 04:41:00,1.61995,1.62,1.6199,1.62,148900001.0
2008-08-12 04:42:00,1.62,1.62,1.6199,1.62,332300016.0
2008-08-12 04:43:00,1.6199,1.62,1.6199,1.62,136200004.0
2008-08-12 04:44:00,1.61995,1.62,1.6199,1.6199,214300001.0
2008-08-12 04:45:00,1.62,1.62,1.6199,1.62,126900001.0
2008-08-12 04:46:00,1.62,1.62,1.6198,1.6199,155000006.0
2008-08-12 04:47:00,1.6199,1.6199,1.6199,1.6199,12000000.0
2008-08-12 04:48:00,1.61985,1.6199,1.61975,1.61975,90300001.0
2008-08-12 04:49:00,1.61975,1.6199,1.6197,1.6199,163900000.0
2008-08-12 04:50:00,1.6199,1.6199,1.6198,1.6198,128000001.0
2008-08-12 04:51:00,1.6198,1.6199,1.6198,1.6199,112900000.0
2008-08-12 04:52:00,1.6199,1.6199,1.6198,1.6199,107700000.0
2008-08-12 04:53:00,1.6199,1.6199,1.6198,1.6198,83600000.0
2008-08-12 04:54:00,1.6198,1.6198,1.6193,1.61945,453800000.0
2008-08-12 04:55:00,1.61945,1.61955,1.61935,1.61945,181200000.0
2008-08-12 04:56:00,1.6195,1.61975,1.6194,1.61975,182600001.0
2008-08-12 04:57:00,1.61975,1.62005,1.61965,1.61995,198800000.0
2008-08-12 04:58:00,1.61995,1.62,1.6199,1.6199,214200000.0
2008-08-12 04:59:00,1.6199,1.62,1.6198,1.6199,421800000.0
2008-08-12 05:00:00,1.6199,1.61995,1.61985,1.6199,376200000.0
2008-08-12 05:01:00,1.61985,1.61985,1.61965,1.61975,223900003.0
2008-08-12 05:02:00,1.61975,1.6198,1.61975,1.61975,23000000.0
2008-08-12 05:03:00,1.61975,1.6198,1.61975,1.6198,8000000.0
2008-08-12 05:04:00,1.6198,1.62,1.61955,1.6197,167100002.0
2008-08-12 05:05:00,1.61975,1.62015,1.6195,1.61995,98600002.0
2008-08-12 05:06:00,1.61995,1.61995,1.61985,1.6199,75600000.0
2008-08-12 05:07:00,1.61995,1.62,1.61995,1.61995,108000000.0
2008-08-12 05:08:00,1.61995,1.61995,1.61985,1.61985,115400000.0
2008-08-12 05:09:00,1.61985,1.6199,1.6198,1.6198,457700011.0
2008-08-12 05:10:00,1.6198,1.6199,1.6198,1.61985,217800004.0
2008-08-12 05:11:00,1.6199,1.6199,1.6198,1.61985,48400002.0
2008-08-12 05:12:00,1.61985,1.62025,1.61985,1.6201,108800001.0
2008-08-12 05:13:00,1.6199,1.6201,1.61975,1.61985,165900004.0
2008-08-12 05:14:00,1.6198,1.62,1.6198,1.61995,176600008.0
2008-08-12 05:15:00,1.6199,1.61995,1.61985,1.61985,27600000.0
2008-08-12 05:16:00,1.6195,1.61989,1.61945,1.61945,147900000.0
2008-08-12 05:17:00,1.61985,1.6199,1.6198,1.6199,240300010.0
2008-08-12 05:18:00,1.6199,1.6199,1.6198,1.6199,306500005.0
2008-08-12 05:19:00,1.62,1.62,1.61985,1.6199,214800000.0
2008-08-12 05:20:00,1.61985,1.6199,1.6198,1.6198,418600005.0
2008-08-12 05:21:00,1.6199,1.6201,1.61975,1.6201,149400000.0
2008-08-12 05:22:00,1.62,1.62,1.6198,1.61995,18800000.0
2008-08-12 05:23:00,1.6198,1.61995,1.6198,1.61995,12800000.0
2008-08-12 05:24:00,1.62,1.62,1.6198,1.6199,31800000.0
2008-08-12 05:25:00,1.6199,1.6199,1.6199,1.6199,12000000.0
2008-08-12 05:26:00,1.6199,1.6199,1.6198,1.6198,66400002.0
2008-08-12 05:27:00,1.6199,1.6199,1.6199,1.6199,3000000.0
2008-08-12 05:28:00,1.6198,1.6198,1.6198,1.6198,11800000.0
2008-08-12 05:29:00,1.6198,1.6199,1.6198,1.6198,77900000.0
2008-08-12 05:30:00,1.6199,1.62,1.61975,1.6199,91600002.0
2008-08-12 05:31:00,1.6199,1.62,1.6199,1.62,17800000.0
2008-08-12 05:32:00,1.6199,1.6199,1.6199,1.6199,4000000.0
2008-08-12 05:33:00,1.6199,1.61995,1.61985,1.61995,77800000.0
2008-08-12 05:34:00,1.62,1.62015,1.62,1.62015,87700002.0
2008-08-12 05:35:00,1.6201,1.6201,1.61995,1.61995,177800002.0
2008-08-12 05:36:00,1.61995,1.61995,1.6198,1.6198,175800005.0
2008-08-12 05:37:00,1.61969,1.61976,1.61965,1.61965,36000000.0
2008-08-12 05:38:00,1.6198,1.6199,1.61975,1.6198,135300001.0
2008-08-12 05:39:00,1.6199,1.62,1.6199,1.6199,7000000.0
2008-08-12 05:40:00,1.6198,1.6199,1.6198,1.6198,37400000.0
2008-08-12 05:41:00,1.6199,1.6199,1.6198,1.6198,23700000.0
2008-08-12 05:42:00,1.6199,1.6199,1.6198,1.6199,19800000.0
2008-08-12 05:43:00,1.61985,1.6199,1.61985,1.6199,84600000.0
2008-08-12 05:44:00,1.6198,1.6199,1.6198,1.61985,45900001.0
2008-08-12 05:45:00,1.61985,1.61995,1.61985,1.6199,99400000.0
2008-08-12 05:46:00,1.6199,1.6199,1.6199,1.6199,1000000.0
2008-08-12 05:47:00,1.6199,1.6199,1.6199,1.6199,3000000.0
2008-08-12 05:48:00,1.6198,1.62,1.6198,1.61995,165100001.0
2008-08-12 05:49:00,1.62,1.62,1.61985,1.6199,201400000.0
2008-08-12 05:50:00,1.61995,1.62,1.61995,1.62,108000000.0
2008-08-12 05:51:00,1.61995,1.62015,1.61985,1.62015,256100003.0
2008-08-12 05:52:00,1.62015,1.62015,1.62015,1.62015,53800000.0
2008-08-12 05:53:00,1.6202,1.6202,1.62015,1.62015,9000000.0
2008-08-12 05:54:00,1.61968,1.6202,1.61962,1.61995,65200000.0
2008-08-12 05:55:00,1.62015,1.6202,1.62015,1.6202,11600000.0
2008-08-12 05:56:00,1.6202,1.6202,1.6199,1.61995,49200000.0
2008-08-12 05:57:00,1.61995,1.62,1.61985,1.61985,146800000.0
2008-08-12 05:58:00,1.6199,1.6199,1.6195,1.6196,173300000.0
2008-08-12 05:59:00,1.6194,1.6194,1.6194,1.6194,1000000.0
2008-08-12 06:00:00,1.61955,1.6196,1.61945,1.6195,433600016.0
2008-08-12 06:01:00,1.61945,1.61955,1.61945,1.61955,97400001.0
2008-08-12 06:02:00,1.6195,1.6197,1.6195,1.6197,320400000.0
2008-08-12 06:03:00,1.6197,1.6199,1.61955,1.61975,207800001.0
2008-08-12 06:04:00,1.61975,1.6199,1.6197,1.6199,168900002.0
2008-08-12 06:05:00,1.6199,1.6199,1.6197,1.6198,18800000.0
2008-08-12 06:06:00,1.6197,1.6199,1.6197,1.6199,31700000.0
2008-08-12 06:07:00,1.6199,1.6199,1.6197,1.6198,63800000.0
2008-08-12 06:08:00,1.61975,1.61985,1.6197,1.61975,58100000.0
2008-08-12 06:09:00,1.61975,1.61975,1.61975,1.61975,10800000.0
2008-08-12 06:10:00,1.61975,1.6198,1.61975,1.6198,15800000.0
2008-08-12 06:11:00,1.61975,1.6198,1.61975,1.6198,84800000.0
2008-08-12 06:12:00,1.6198,1.6198,1.6197,1.6197,55100003.0
2008-08-12 06:13:00,1.6197,1.6198,1.6197,1.6198,109100003.0
2008-08-12 06:14:00,1.61975,1.6199,1.6197,1.6198,112500000.0
2008-08-12 06:15:00,1.61975,1.6199,1.61975,1.6198,54200000.0
2008-08-12 06:16:00,1.6199,1.6199,1.6197,1.6198,19100000.0
2008-08-12 06:17:00,1.61975,1.6199,1.6197,1.6198,102400003.0
2008-08-12 06:18:00,1.6197,1.6198,1.6197,1.6198,8900000.0
2008-08-12 06:19:00,1.6197,1.6198,1.61945,1.61965,135300000.0
2008-08-12 06:20:00,1.6197,1.6197,1.6194,1.6195,23200000.0
2008-08-12 06:21:00,1.6195,1.61955,1.6194,1.61955,194500006.0
2008-08-12 06:22:00,1.6196,1.6197,1.61955,1.6196,38400000.0
2008-08-12 06:23:00,1.6196,1.6197,1.6195,1.6195,124100000.0
2008-08-12 06:24:00,1.6196,1.6196,1.6195,1.6195,157000001.0
2008-08-12 06:25:00,1.6195,1.6196,1.6195,1.6196,37400000.0
2008-08-12 06:26:00,1.6195,1.6196,1.6195,1.6196,19700000.0
2008-08-12 06:27:00,1.6196,1.61975,1.6195,1.6196,38800000.0
2008-08-12 06:28:00,1.6196,1.6196,1.6194,1.6194,101900002.0
2008-08-12 06:29:00,1.6194,1.6195,1.6194,1.6195,45300000.0
2008-08-12 06:30:00,1.61945,1.61955,1.6194,1.6195,54500000.0
2008-08-12 06:31:00,1.6195,1.6196,1.6194,1.6194,105800002.0
2008-08-12 06:32:00,1.6195,1.61955,1.61935,1.6195,69100001.0
2008-08-12 06:33:00,1.61945,1.6197,1.6194,1.6196,45000000.0
2008-08-12 06:34:00,1.6197,1.6197,1.6194,1.61955,122400001.0
2008-08-12 06:35:00,1.61955,1.6198,1.6195,1.6198,387400001.0
2008-08-12 06:36:00,1.6198,1.6198,1.6198,1.6198,165500000.0
2008-08-12 06:37:00,1.6198,1.6198,1.6197,1.6197,118500001.0
2008-08-12 06:38:00,1.6198,1.6199,1.6198,1.6198,31100000.0
2008-08-12 06:39:00,1.6197,1.6198,1.6197,1.6197,49200000.0
2008-08-12 06:40:00,1.6197,1.6198,1.6194,1.6195,313600002.0
2008-08-12 06:41:00,1.6195,1.6196,1.6194,1.6196,291800000.0
2008-08-12 06:42:00,1.6196,1.61995,1.6195,1.6197,239500001.0
2008-08-12 06:43:00,1.6198,1.6198,1.61965,1.6197,206200000.0
2008-08-12 06:44:00,1.6197,1.6197,1.6196,1.6196,362100017.0
2008-08-12 06:45:00,1.6196,1.6197,1.6196,1.6197,50800000.0
2008-08-12 06:46:00,1.6197,1.6197,1.6196,1.6197,12900000.0
2008-08-12 06:47:00,1.6197,1.6197,1.6196,1.6196,67000000.0
2008-08-12 06:48:00,1.6196,1.6196,1.6194,1.6194,153900002.0
2008-08-12 06:49:00,1.6195,1.6196,1.6194,1.6196,138400000.0
2008-08-12 06:50:00,1.6195,1.6195,1.6194,1.6195,61500000.0
2008-08-12 06:51:00,1.6195,1.6198,1.6195,1.61965,198000004.0
2008-08-12 06:52:00,1.6197,1.6199,1.61965,1.6199,114800003.0
2008-08-12 06:53:00,1.6199,1.6199,1.6195,1.6197,123300005.0
2008-08-12 06:54:00,1.6195,1.6197,1.6195,1.6197,14000000.0
2008-08-12 06:55:00,1.6196,1.6197,1.61955,1.6196,85500000.0
2008-08-12 06:56:00,1.6195,1.6195,1.6195,1.6195,41300000.0
2008-08-12 06:57:00,1.6196,1.6196,1.6195,1.6195,19700000.0
2008-08-12 06:58:00,1.6196,1.6198,1.6196,1.6198,39300000.0
2008-08-12 06:59:00,1.6198,1.6198,1.6195,1.61955,321800002.0
2008-08-12 07:00:00,1.61955,1.6201,1.61955,1.6201,125700002.0
2008-08-12 07:01:00,1.62,1.6201,1.62,1.6201,62500001.0
2008-08-12 07:02:00,1.6201,1.6201,1.62,1.6201,63000000.0
2008-08-12 07:03:00,1.6201,1.6201,1.62,1.6201,29600000.0
2008-08-12 07:04:00,1.6201,1.6201,1.61995,1.6201,150200000.0
2008-08-12 07:05:00,1.6201,1.6201,1.61975,1.62,147600000.0
2008-08-12 07:06:00,1.62,1.62,1.61995,1.61995,110900000.0
2008-08-12 07:07:00,1.62,1.62,1.61995,1.62,16400000.0
2008-08-12 07:08:00,1.6201,1.6201,1.6201,1.6201,1000000.0
2008-08-12 07:09:00,1.62005,1.6201,1.62005,1.6201,8000000.0
2008-08-12 07:10:00,1.62005,1.6201,1.6199,1.6201,186200001.0
2008-08-12 07:11:00,1.62,1.6201,1.62,1.6201,71800000.0
2008-08-12 07:12:00,1.62,1.6201,1.62,1.6201,25600000.0
2008-08-12 07:13:00,1.62,1.62,1.62,1.62,5900000.0
2008-08-12 07:14:00,1.62,1.62,1.61995,1.61995,36400000.0
2008-08-12 07:15:00,1.61995,1.6201,1.61995,1.62005,35700000.0
2008-08-12 07:16:00,1.62005,1.6201,1.62005,1.6201,2600000.0
2008-08-12 07:17:00,1.62,1.62,1.62,1.62,11800000.0
2008-08-12 07:18:00,1.62,1.6201,1.62,1.6201,6900000.0
2008-08-12 07:19:00,1.6201,1.6201,1.61995,1.62,212400000.0
2008-08-12 07:20:00,1.6201,1.6201,1.62,1.62,128900000.0
2008-08-12 07:21:00,1.62,1.62005,1.62,1.62,124900000.0
2008-08-12 07:22:00,1.62,1.62,1.62,1.62,17700000.0
2008-08-12 07:23:00,1.62,1.6201,1.62,1.62,171200000.0
2008-08-12 07:24:00,1.62,1.6201,1.62,1.6201,75800000.0
2008-08-12 07:25:00,1.6201,1.6201,1.6201,1.6201,76700000.0
2008-08-12 07:26:00,1.6201,1.6203,1.6201,1.6203,117500000.0
2008-08-12 07:27:00,1.6203,1.6203,1.61995,1.62,343900000.0
2008-08-12 07:28:00,1.62,1.62015,1.6198,1.6199,348100000.0
2008-08-12 07:29:00,1.6199,1.6199,1.6199,1.6199,106200000.0
2008-08-12 07:30:00,1.6199,1.6201,1.6199,1.6201,293100000.0
2008-08-12 07:31:00,1.6201,1.6201,1.6197,1.62,232300001.0
2008-08-12 07:32:00,1.62,1.62,1.61955,1.6198,175000000.0
2008-08-12 07:33:00,1.6198,1.6203,1.6196,1.6202,513900005.0
2008-08-12 07:34:00,1.6202,1.6203,1.6201,1.6202,607200009.0
2008-08-12 07:35:00,1.62035,1.62055,1.62005,1.6201,594500004.0
2008-08-12 07:36:00,1.6201,1.6205,1.61985,1.62045,470100003.0
2008-08-12 07:37:00,1.62045,1.6206,1.6204,1.6206,369200005.0
2008-08-12 07:38:00,1.6206,1.6209,1.6205,1.62065,517200007.0
2008-08-12 07:39:00,1.6207,1.6209,1.6205,1.62075,418400004.0
2008-08-12 07:40:00,1.62075,1.6208,1.6199,1.6202,433400001.0
2008-08-12 07:41:00,1.6202,1.6202,1.6196,1.6197,239300001.0
2008-08-12 07:42:00,1.6197,1.62,1.61945,1.6197,569900007.0
2008-08-12 07:43:00,1.6198,1.61995,1.61895,1.61995,425000006.0
2008-08-12 07:44:00,1.61995,1.62025,1.61965,1.6197,418100002.0
2008-08-12 07:45:00,1.6197,1.62,1.6186,1.6196,971900003.0
2008-08-12 07:46:00,1.6196,1.61985,1.6188,1.61895,280200001.0
2008-08-12 07:47:00,1.619,1.6194,1.61875,1.619,700000007.0
2008-08-12 07:48:00,1.619,1.6192,1.61875,1.61885,581500002.0
2008-08-12 07:49:00,1.61895,1.61905,1.61875,1.61885,499900001.0
2008-08-12 07:50:00,1.61885,1.61885,1.61845,1.61865,374500003.0
2008-08-12 07:51:00,1.6187,1.61945,1.6187,1.61945,273600001.0
2008-08-12 07:52:00,1.6194,1.62025,1.6185,1.6192,366000001.0
2008-08-12 07:53:00,1.6192,1.6193,1.61905,1.61925,234900000.0
2008-08-12 07:54:00,1.6193,1.6193,1.6185,1.61865,699000002.0
2008-08-12 07:55:00,1.6187,1.6192,1.6186,1.6191,301800000.0
2008-08-12 07:56:00,1.6191,1.6191,1.6187,1.6187,282400004.0
2008-08-12 07:57:00,1.61865,1.6191,1.61855,1.6187,695000001.0
2008-08-12 07:58:00,1.61885,1.6192,1.6186,1.6187,376700003.0
2008-08-12 07:59:00,1.6189,1.61895,1.6185,1.6188,390200000.0
2008-08-12 08:00:00,1.6189,1.6191,1.61875,1.61905,308600000.0
2008-08-12 08:01:00,1.6191,1.6192,1.61885,1.61885,130800000.0
2008-08-12 08:02:00,1.61885,1.61915,1.6188,1.6189,256200000.0
2008-08-12 08:03:00,1.6189,1.6189,1.6188,1.6189,303900000.0
2008-08-12 08:04:00,1.6188,1.619,1.6188,1.6189,533900000.0
2008-08-12 08:05:00,1.6189,1.619,1.6188,1.6189,464000000.0
2008-08-12 08:06:00,1.61885,1.6191,1.6188,1.6191,454100000.0
2008-08-12 08:07:00,1.619,1.6191,1.61885,1.619,336300000.0
2008-08-12 08:08:00,1.619,1.6191,1.61855,1.6187,431700000.0
2008-08-12 08:09:00,1.6187,1.6189,1.6187,1.61875,118100000.0
2008-08-12 08:10:00,1.61875,1.6188,1.6185,1.6185,314200000.0
2008-08-12 08:11:00,1.61855,1.6187,1.61855,1.6187,251400000.0
2008-08-12 08:12:00,1.6186,1.6192,1.6186,1.6189,299100000.0
2008-08-12 08:13:00,1.61895,1.6192,1.6189,1.6191,245100000.0
2008-08-12 08:14:00,1.6192,1.6192,1.61905,1.6191,169000000.0
2008-08-12 08:15:00,1.6192,1.6192,1.61895,1.619,375500001.0
2008-08-12 08:16:00,1.619,1.6191,1.61895,1.619,519800000.0
2008-08-12 08:17:00,1.619,1.6192,1.61885,1.61885,325600000.0
2008-08-12 08:18:00,1.61885,1.6195,1.61885,1.6192,239699999.0
2008-08-12 08:19:00,1.6192,1.61945,1.6191,1.6193,127100000.0
2008-08-12 08:20:00,1.61945,1.6195,1.6192,1.6193,322600000.0
2008-08-12 08:21:00,1.61925,1.6194,1.619,1.6192,441600000.0
2008-08-12 08:22:00,1.6192,1.61925,1.619,1.61925,405100000.0
2008-08-12 08:23:00,1.61925,1.61935,1.6192,1.6192,354200000.0
2008-08-12 08:24:00,1.6192,1.61935,1.6191,1.6192,325600000.0
2008-08-12 08:25:00,1.6192,1.6193,1.61915,1.6193,236700000.0
2008-08-12 08:26:00,1.6193,1.6193,1.61915,1.61915,184800000.0
2008-08-12 08:27:00,1.61915,1.61915,1.6189,1.61895,293200000.0
2008-08-12 08:28:00,1.619,1.619,1.6185,1.6185,383800000.0
2008-08-12 08:29:00,1.6185,1.6186,1.6185,1.61855,122300000.0
2008-08-12 08:30:00,1.6186,1.6187,1.6185,1.6186,56700000.0
2008-08-12 08:31:00,1.6185,1.61875,1.6185,1.6186,167200000.0
2008-08-12 08:32:00,1.6186,1.6188,1.6186,1.6187,96100000.0
2008-08-12 08:33:00,1.6187,1.6189,1.61865,1.6188,86600000.0
2008-08-12 08:34:00,1.6188,1.61895,1.6187,1.61895,86900000.0
2008-08-12 08:35:00,1.619,1.6191,1.61895,1.6191,89800000.0
2008-08-12 08:36:00,1.619,1.619,1.6185,1.6186,281200000.0
2008-08-12 08:37:00,1.6186,1.6186,1.6182,1.6184,136500000.0
2008-08-12 08:38:00,1.6184,1.6185,1.6183,1.61835,310700000.0
2008-08-12 08:39:00,1.61835,1.6185,1.61825,1.6185,267100000.0
2008-08-12 08:40:00,1.6185,1.6186,1.6184,1.6185,261200000.0
2008-08-12 08:41:00,1.61855,1.6187,1.6184,1.6184,180000000.0
2008-08-12 08:42:00,1.6184,1.6185,1.6184,1.6184,117800000.0
2008-08-12 08:43:00,1.6185,1.6186,1.6184,1.61845,166200000.0
2008-08-12 08:44:00,1.61845,1.6186,1.6184,1.6184,131500000.0
2008-08-12 08:45:00,1.6185,1.6188,1.6184,1.6187,255800000.0
2008-08-12 08:46:00,1.61865,1.6189,1.61855,1.6187,205700000.0
2008-08-12 08:47:00,1.61865,1.619,1.6186,1.61895,254900000.0
2008-08-12 08:48:00,1.6189,1.61915,1.6187,1.61895,164200000.0
2008-08-12 08:49:00,1.61895,1.619,1.6186,1.6187,318400000.0
2008-08-12 08:50:00,1.6187,1.619,1.6187,1.6188,361800000.0
2008-08-12 08:51:00,1.6188,1.61895,1.61875,1.6189,174200000.0
2008-08-12 08:52:00,1.6189,1.6191,1.6188,1.61895,589400001.0
2008-08-12 08:53:00,1.6189,1.619,1.61855,1.6186,225700000.0
2008-08-12 08:54:00,1.61855,1.6187,1.6185,1.6186,456899999.0
2008-08-12 08:55:00,1.61855,1.6189,1.61855,1.6188,335700000.0
2008-08-12 08:56:00,1.6189,1.6192,1.6188,1.6192,568700000.0
2008-08-12 08:57:00,1.6192,1.61935,1.619,1.6192,391600000.0
2008-08-12 08:58:00,1.61915,1.6193,1.61895,1.6191,489800000.0
2008-08-12 08:59:00,1.6191,1.6192,1.619,1.619,238100000.0
2008-08-12 09:00:00,1.619,1.6191,1.6189,1.619,235400000.0
2008-08-12 09:01:00,1.6191,1.6194,1.61895,1.61905,233600000.0
2008-08-12 09:02:00,1.61905,1.6192,1.61895,1.6192,272000000.0
2008-08-12 09:03:00,1.61915,1.6192,1.6188,1.61915,269600000.0
2008-08-12 09:04:00,1.61915,1.6192,1.6191,1.61915,35100000.0
2008-08-12 09:05:00,1.61915,1.6194,1.6191,1.61925,222800000.0
2008-08-12 09:06:00,1.61925,1.6193,1.619,1.6193,385900000.0
2008-08-12 09:07:00,1.61925,1.61925,1.61895,1.619,419800000.0
2008-08-12 09:08:00,1.619,1.61925,1.619,1.6191,309600000.0
2008-08-12 09:09:00,1.61905,1.61935,1.619,1.61915,415599996.0
2008-08-12 09:10:00,1.61915,1.61915,1.61875,1.6188,515200000.0
2008-08-12 09:11:00,1.61885,1.61885,1.6187,1.61875,564000000.0
2008-08-12 09:12:00,1.61875,1.6188,1.6187,1.6188,254600000.0
2008-08-12 09:13:00,1.6188,1.6189,1.6188,1.6188,257700000.0
2008-08-12 09:14:00,1.6189,1.619,1.6189,1.619,174900000.0
2008-08-12 09:15:00,1.619,1.619,1.6188,1.6188,158800000.0
2008-08-12 09:16:00,1.6188,1.6189,1.6186,1.6187,461400000.0
2008-08-12 09:17:00,1.61875,1.619,1.61875,1.6188,308300000.0
2008-08-12 09:18:00,1.6188,1.6193,1.6187,1.61915,373400000.0
2008-08-12 09:19:00,1.61915,1.61925,1.61885,1.619,402500000.0
2008-08-12 09:20:00,1.619,1.6193,1.6189,1.6189,375300000.0
2008-08-12 09:21:00,1.6189,1.619,1.6188,1.6189,342900000.0
2008-08-12 09:22:00,1.619,1.6191,1.6189,1.61905,230300000.0
2008-08-12 09:23:00,1.61905,1.6193,1.6189,1.6189,264300000.0
2008-08-12 09:24:00,1.6189,1.619,1.61865,1.6188,386100000.0
2008-08-12 09:25:00,1.6188,1.6191,1.6187,1.61885,447700000.0
2008-08-12 09:26:00,1.61885,1.61895,1.61875,1.6189,167200000.0
2008-08-12 09:27:00,1.61895,1.6193,1.6188,1.6193,290600000.0
2008-08-12 09:28:00,1.6193,1.6194,1.61905,1.6192,263100000.0
2008-08-12 09:29:00,1.6193,1.6194,1.61915,1.61925,303000000.0
2008-08-12 09:30:00,1.6193,1.6193,1.619,1.61905,332500000.0
2008-08-12 09:31:00,1.61905,1.6191,1.6189,1.619,381700000.0
2008-08-12 09:32:00,1.619,1.6191,1.619,1.6191,86700000.0
2008-08-12 09:33:00,1.6191,1.6192,1.6191,1.6191,44200000.0
2008-08-12 09:34:00,1.6192,1.61925,1.619,1.61925,382800000.0
2008-08-12 09:35:00,1.61925,1.61945,1.61925,1.61935,358800000.0
2008-08-12 09:36:00,1.61935,1.6195,1.6193,1.6194,180700000.0
2008-08-12 09:37:00,1.6194,1.6194,1.6189,1.61895,357000000.0
2008-08-12 09:38:00,1.61905,1.61935,1.619,1.6191,540500001.0
2008-08-12 09:39:00,1.6191,1.61925,1.619,1.6192,448900000.0
2008-08-12 09:40:00,1.61915,1.6194,1.619,1.6194,444500000.0
2008-08-12 09:41:00,1.6193,1.6195,1.61925,1.6194,344199999.0
2008-08-12 09:42:00,1.6194,1.6195,1.6194,1.6195,230400000.0
2008-08-12 09:43:00,1.6195,1.6196,1.61945,1.6195,184500000.0
2008-08-12 09:44:00,1.6195,1.6196,1.6192,1.6193,352700000.0
2008-08-12 09:45:00,1.6193,1.6195,1.6192,1.6192,264600000.0
2008-08-12 09:46:00,1.61915,1.61945,1.61915,1.6193,482100000.0
2008-08-12 09:47:00,1.6193,1.61935,1.6191,1.61935,133700000.0
2008-08-12 09:48:00,1.6193,1.61935,1.6192,1.6193,246400001.0
2008-08-12 09:49:00,1.6193,1.6193,1.6192,1.6192,175300000.0
2008-08-12 09:50:00,1.6192,1.61935,1.619,1.619,284700000.0
2008-08-12 09:51:00,1.619,1.61905,1.61885,1.61905,327400000.0
2008-08-12 09:52:00,1.61905,1.6191,1.6189,1.6189,382600000.0
2008-08-12 09:53:00,1.6189,1.61925,1.6189,1.6192,326000000.0
2008-08-12 09:54:00,1.61915,1.6194,1.61895,1.6192,333400000.0
2008-08-12 09:55:00,1.6192,1.6194,1.619,1.6194,248900000.0
2008-08-12 09:56:00,1.6195,1.6196,1.6193,1.61935,338900000.0
2008-08-12 09:57:00,1.61935,1.61955,1.61935,1.61945,211200000.0
2008-08-12 09:58:00,1.61945,1.6195,1.6194,1.6195,211700000.0
2008-08-12 09:59:00,1.6194,1.6196,1.6192,1.6194,418600000.0
2008-08-12 10:00:00,1.61945,1.61945,1.6192,1.6193,449000000.0
2008-08-12 10:01:00,1.6193,1.6195,1.61925,1.6193,194500000.0
2008-08-12 10:02:00,1.6193,1.61935,1.61915,1.61915,386300000.0
2008-08-12 10:03:00,1.61915,1.6194,1.61915,1.6193,289800000.0
2008-08-12 10:04:00,1.61925,1.6196,1.6192,1.61955,233600000.0
2008-08-12 10:05:00,1.61955,1.6196,1.6193,1.6195,314600000.0
2008-08-12 10:06:00,1.6195,1.6198,1.6195,1.6197,175700000.0
2008-08-12 10:07:00,1.6197,1.6198,1.61955,1.6198,246700000.0
2008-08-12 10:08:00,1.6198,1.6201,1.6198,1.62,325700000.0
2008-08-12 10:09:00,1.62,1.62055,1.62,1.62045,372800000.0
2008-08-12 10:10:00,1.6205,1.62075,1.6205,1.6206,381799999.0
2008-08-12 10:11:00,1.6206,1.62065,1.6204,1.6204,316800000.0
2008-08-12 10:12:00,1.6204,1.62045,1.62035,1.62035,192800000.0
2008-08-12 10:13:00,1.62035,1.6204,1.6203,1.6204,200500000.0
2008-08-12 10:14:00,1.62035,1.62035,1.6202,1.6202,357900000.0
2008-08-12 10:15:00,1.6202,1.62025,1.61985,1.61985,465900000.0
2008-08-12 10:16:00,1.6199,1.6201,1.61975,1.62,365400000.0
2008-08-12 10:17:00,1.62,1.62,1.6198,1.61985,283000000.0
2008-08-12 10:18:00,1.61985,1.62005,1.61985,1.6199,362600000.0
2008-08-12 10:19:00,1.6199,1.61995,1.61975,1.61975,198700000.0
2008-08-12 10:20:00,1.61975,1.6199,1.61975,1.61975,237900000.0
2008-08-12 10:21:00,1.61975,1.61975,1.61975,1.61975,71800000.0
2008-08-12 10:22:00,1.61975,1.6201,1.61975,1.6198,353299999.0
2008-08-12 10:23:00,1.6198,1.62,1.61975,1.61995,149300000.0
2008-08-12 10:24:00,1.61995,1.6202,1.6199,1.62,273900000.0
2008-08-12 10:25:00,1.62,1.62,1.61985,1.61985,383500000.0
2008-08-12 10:26:00,1.6199,1.6203,1.6199,1.6202,409100000.0
2008-08-12 10:27:00,1.6202,1.6202,1.61995,1.62,270900000.0
2008-08-12 10:28:00,1.62,1.62,1.6198,1.61985,183400000.0
2008-08-12 10:29:00,1.6199,1.62,1.6198,1.6199,259700000.0
2008-08-12 10:30:00,1.6198,1.61995,1.6198,1.61985,249800000.0
2008-08-12 10:31:00,1.61985,1.62,1.6198,1.62,397000000.0
2008-08-12 10:32:00,1.61995,1.6201,1.6199,1.62,369400000.0
2008-08-12 10:33:00,1.62,1.62,1.61995,1.62,97800000.0
2008-08-12 10:34:00,1.62,1.6203,1.61985,1.62025,407600000.0
2008-08-12 10:35:00,1.62025,1.6204,1.6201,1.6202,252500000.0
2008-08-12 10:36:00,1.6202,1.62055,1.6202,1.62055,226000000.0
2008-08-12 10:37:00,1.62055,1.6206,1.6203,1.6204,451900000.0
2008-08-12 10:38:00,1.6203,1.6206,1.6203,1.6205,438500000.0
2008-08-12 10:39:00,1.6205,1.6207,1.62045,1.62055,277200000.0
2008-08-12 10:40:00,1.62055,1.62065,1.6205,1.62065,149400000.0
2008-08-12 10:41:00,1.62065,1.62075,1.62055,1.6206,200100000.0
2008-08-12 10:42:00,1.6206,1.62075,1.6205,1.6207,179400000.0
2008-08-12 10:43:00,1.6207,1.6208,1.6205,1.6207,401600000.0
2008-08-12 10:44:00,1.6207,1.6208,1.6206,1.62075,431900000.0
2008-08-12 10:45:00,1.6206,1.62115,1.6206,1.62115,529300001.0
2008-08-12 10:46:00,1.62125,1.62145,1.621,1.62145,763399997.0
2008-08-12 10:47:00,1.62135,1.6214,1.62095,1.62125,420799999.0
2008-08-12 10:48:00,1.62125,1.62135,1.62115,1.6213,310100000.0
2008-08-12 10:49:00,1.6214,1.6218,1.6213,1.6214,325600000.0
2008-08-12 10:50:00,1.6214,1.6219,1.6212,1.6218,435399999.0
2008-08-12 10:51:00,1.62175,1.622,1.62175,1.62175,493800000.0
2008-08-12 10:52:00,1.62175,1.6222,1.6217,1.6219,429400000.0
2008-08-12 10:53:00,1.622,1.6221,1.62175,1.62185,397100000.0
2008-08-12 10:54:00,1.62185,1.622,1.6217,1.6219,119100000.0
2008-08-12 10:55:00,1.6219,1.622,1.6218,1.6219,97000000.0
2008-08-12 10:56:00,1.6219,1.6221,1.6218,1.622,463499999.0
2008-08-12 10:57:00,1.622,1.6225,1.6219,1.6224,501199999.0
2008-08-12 10:58:00,1.6224,1.6225,1.62225,1.6224,400600000.0
2008-08-12 10:59:00,1.62235,1.62245,1.6223,1.6224,151900000.0
2008-08-12 11:00:00,1.62245,1.6226,1.6221,1.6224,371400000.0
2008-08-12 11:01:00,1.6224,1.6225,1.6222,1.6224,386900000.0
2008-08-12 11:02:00,1.6223,1.62265,1.6223,1.6226,367600000.0
2008-08-12 11:03:00,1.62265,1.62265,1.62235,1.6226,228400000.0
2008-08-12 11:04:00,1.6226,1.623,1.62255,1.623,372100000.0
2008-08-12 11:05:00,1.623,1.6232,1.6229,1.62305,208000000.0
2008-08-12 11:06:00,1.62305,1.62345,1.62305,1.62335,412100000.0
2008-08-12 11:07:00,1.62335,1.6234,1.62285,1.62305,457600000.0
2008-08-12 11:08:00,1.623,1.6234,1.6228,1.6234,288099999.0
2008-08-12 11:09:00,1.6232,1.6233,1.623,1.6233,428800000.0
2008-08-12 11:10:00,1.6232,1.6234,1.6231,1.62325,228600000.0
2008-08-12 11:11:00,1.62325,1.62325,1.62275,1.6228,175500001.0
2008-08-12 11:12:00,1.6228,1.623,1.62255,1.6226,494399999.0
2008-08-12 11:13:00,1.6226,1.62285,1.6226,1.6227,188000000.0
2008-08-12 11:14:00,1.6227,1.6227,1.62245,1.62255,310300000.0
2008-08-12 11:15:00,1.62255,1.62265,1.62255,1.6226,231100000.0
2008-08-12 11:16:00,1.6227,1.6227,1.62245,1.62255,475700000.0
2008-08-12 11:17:00,1.62255,1.6226,1.62225,1.62235,499600000.0
2008-08-12 11:18:00,1.6224,1.6225,1.6223,1.6223,343000000.0
2008-08-12 11:19:00,1.6223,1.6223,1.6221,1.62225,439400000.0
2008-08-12 11:20:00,1.62225,1.6226,1.6222,1.6226,200100000.0
2008-08-12 11:21:00,1.6226,1.62265,1.6224,1.6225,358800000.0
2008-08-12 11:22:00,1.6225,1.6225,1.62245,1.62245,155400000.0
2008-08-12 11:23:00,1.62245,1.6227,1.62245,1.6226,200600000.0
2008-08-12 11:24:00,1.6226,1.6229,1.6226,1.6229,249100000.0
2008-08-12 11:25:00,1.6229,1.6229,1.6226,1.6227,131300000.0
2008-08-12 11:26:00,1.6227,1.62285,1.62265,1.62275,152100000.0
2008-08-12 11:27:00,1.62275,1.62305,1.62275,1.623,265200000.0
2008-08-12 11:28:00,1.623,1.623,1.6227,1.62275,467300000.0
2008-08-12 11:29:00,1.62275,1.62305,1.62275,1.62305,257200000.0
2008-08-12 11:30:00,1.62305,1.62335,1.62305,1.62335,267300000.0
2008-08-12 11:31:00,1.6234,1.6235,1.62335,1.6234,236300000.0
2008-08-12 11:32:00,1.62345,1.6239,1.6234,1.62385,328300000.0
2008-08-12 11:33:00,1.62385,1.62385,1.62355,1.6236,563299994.0
2008-08-12 11:34:00,1.6236,1.6236,1.62305,1.6233,324700000.0
2008-08-12 11:35:00,1.62325,1.6235,1.62305,1.6235,377000000.0
2008-08-12 11:36:00,1.6235,1.6237,1.62325,1.62355,260200000.0
2008-08-12 11:37:00,1.62355,1.6236,1.62325,1.6234,263500000.0
2008-08-12 11:38:00,1.6234,1.6237,1.6231,1.6231,393800000.0
2008-08-12 11:39:00,1.6231,1.62335,1.6231,1.6232,276600000.0
2008-08-12 11:40:00,1.6232,1.62335,1.6231,1.6231,260100000.0
2008-08-12 11:41:00,1.6231,1.6233,1.6229,1.6233,238100000.0
2008-08-12 11:42:00,1.62325,1.6234,1.62315,1.6232,322100000.0
2008-08-12 11:43:00,1.6232,1.6233,1.62295,1.623,382000000.0
2008-08-12 11:44:00,1.6231,1.6231,1.62295,1.62295,184300000.0
2008-08-12 11:45:00,1.62295,1.6231,1.6229,1.62305,106500000.0
2008-08-12 11:46:00,1.62305,1.6233,1.6229,1.6232,368200000.0
2008-08-12 11:47:00,1.6232,1.62335,1.6232,1.6232,215300000.0
2008-08-12 11:48:00,1.6232,1.62325,1.6232,1.6232,169100000.0
2008-08-12 11:49:00,1.6232,1.6234,1.6232,1.62335,82700000.0
2008-08-12 11:50:00,1.62335,1.62335,1.6232,1.6233,215499999.0
2008-08-12 11:51:00,1.62325,1.6237,1.6232,1.62355,403200001.0
2008-08-12 11:52:00,1.62355,1.62365,1.6235,1.6235,539500000.0
2008-08-12 11:53:00,1.6235,1.6236,1.6235,1.62355,352600000.0
2008-08-12 11:54:00,1.62355,1.6236,1.6234,1.6234,224200000.0
2008-08-12 11:55:00,1.6234,1.6236,1.62325,1.6235,355399999.0
2008-08-12 11:56:00,1.6236,1.6239,1.62355,1.6238,477400000.0
2008-08-12 11:57:00,1.62385,1.6239,1.62355,1.6236,566100001.0
2008-08-12 11:58:00,1.6236,1.6237,1.62355,1.62365,192000000.0
2008-08-12 11:59:00,1.6237,1.6239,1.6235,1.62385,539100000.0
2008-08-12 12:00:00,1.62385,1.6239,1.6237,1.6237,453200000.0
2008-08-12 12:01:00,1.6237,1.62375,1.6234,1.6235,376700000.0
2008-08-12 12:02:00,1.6235,1.6237,1.6235,1.6236,197200000.0
2008-08-12 12:03:00,1.6237,1.6241,1.6236,1.624,367500000.0
2008-08-12 12:04:00,1.6239,1.6241,1.62375,1.6239,387700002.0
2008-08-12 12:05:00,1.6239,1.624,1.62385,1.624,65300000.0
2008-08-12 12:06:00,1.624,1.6241,1.6239,1.624,134800000.0
2008-08-12 12:07:00,1.624,1.624,1.6239,1.624,91400000.0
2008-08-12 12:08:00,1.624,1.62405,1.62395,1.62395,99900000.0
2008-08-12 12:09:00,1.624,1.6242,1.6239,1.6239,227500000.0
2008-08-12 12:10:00,1.6239,1.6241,1.62385,1.6241,357699998.0
2008-08-12 12:11:00,1.62405,1.6241,1.62385,1.62395,278900000.0
2008-08-12 12:12:00,1.62395,1.6241,1.62395,1.62405,362600000.0
2008-08-12 12:13:00,1.6241,1.6241,1.62355,1.6237,509699998.0
2008-08-12 12:14:00,1.6237,1.62375,1.62355,1.6236,302400000.0
2008-08-12 12:15:00,1.6236,1.6237,1.62355,1.6236,293500000.0
2008-08-12 12:16:00,1.6236,1.6237,1.62345,1.6236,347300000.0
2008-08-12 12:17:00,1.6236,1.6236,1.6234,1.62345,194700000.0
2008-08-12 12:18:00,1.6234,1.6235,1.6234,1.62345,192200000.0
2008-08-12 12:19:00,1.62345,1.6235,1.62345,1.6235,91500000.0
2008-08-12 12:20:00,1.6235,1.6235,1.6234,1.6234,167300000.0
2008-08-12 12:21:00,1.6234,1.6234,1.6234,1.6234,200300000.0
2008-08-12 12:22:00,1.6234,1.6235,1.6234,1.6234,61300000.0
2008-08-12 12:23:00,1.6234,1.6234,1.6234,1.6234,154700000.0
2008-08-12 12:24:00,1.6234,1.6234,1.6232,1.6233,44500000.0
2008-08-12 12:25:00,1.6232,1.6233,1.6228,1.62285,369600001.0
2008-08-12 12:26:00,1.62285,1.6231,1.62265,1.6231,241400000.0
2008-08-12 12:27:00,1.62295,1.62295,1.62295,1.62295,51900000.0
2008-08-12 12:28:00,1.62295,1.62295,1.62295,1.62295,40500000.0
2008-08-12 12:29:00,1.62295,1.6231,1.62295,1.623,100400000.0
2008-08-12 12:30:00,1.62295,1.6231,1.62295,1.6231,195700000.0
2008-08-12 12:31:00,1.6231,1.62315,1.6231,1.62315,42500000.0
2008-08-12 12:32:00,1.6233,1.62335,1.6232,1.6232,192900000.0
2008-08-12 12:33:00,1.6232,1.62345,1.62315,1.6233,306200000.0
2008-08-12 12:34:00,1.62325,1.62325,1.623,1.62315,257800000.0
2008-08-12 12:35:00,1.62315,1.6232,1.623,1.623,164800000.0
2008-08-12 12:36:00,1.623,1.623,1.623,1.623,35400000.0
2008-08-12 12:37:00,1.623,1.6231,1.62295,1.623,284500000.0
2008-08-12 12:38:00,1.623,1.6232,1.623,1.6231,155200000.0
2008-08-12 12:39:00,1.6232,1.6232,1.6231,1.62315,101200000.0
2008-08-12 12:40:00,1.62315,1.6232,1.62315,1.62315,48700000.0
2008-08-12 12:41:00,1.62315,1.6232,1.6231,1.6232,88200000.0
2008-08-12 12:42:00,1.6232,1.6232,1.6232,1.6232,51400000.0
2008-08-12 12:43:00,1.6232,1.6234,1.62315,1.6234,109300000.0
2008-08-12 12:44:00,1.62335,1.62335,1.623,1.6231,48667500.0
2008-08-12 12:45:00,1.623,1.6232,1.6228,1.6228,160900000.0
2008-08-12 12:46:00,1.62295,1.6233,1.62295,1.62325,207900000.0
2008-08-12 12:47:00,1.62325,1.6233,1.6231,1.6232,495799999.0
2008-08-12 12:48:00,1.6232,1.62335,1.62315,1.6233,208400000.0
2008-08-12 12:49:00,1.62325,1.6233,1.6231,1.6231,62700000.0
2008-08-12 12:50:00,1.6232,1.6232,1.6231,1.6231,90600000.0
2008-08-12 12:51:00,1.6231,1.62345,1.6231,1.6232,244800000.0
2008-08-12 12:52:00,1.6232,1.6234,1.6232,1.6232,276200000.0
2008-08-12 12:53:00,1.6232,1.6235,1.6232,1.62335,180200000.0
2008-08-12 12:54:00,1.62335,1.6235,1.62335,1.62345,266300000.0
2008-08-12 12:55:00,1.62345,1.6235,1.62345,1.6235,130400000.0
2008-08-12 12:56:00,1.6235,1.6235,1.6234,1.62345,27400000.0
2008-08-12 12:57:00,1.62345,1.62355,1.62345,1.6235,69400000.0
2008-08-12 12:58:00,1.6235,1.6235,1.6235,1.6235,84400000.0
2008-08-12 12:59:00,1.6235,1.6236,1.6235,1.62355,99600000.0
2008-08-12 13:00:00,1.62355,1.62355,1.62335,1.6234,169200000.0
2008-08-12 13:01:00,1.6234,1.6235,1.6233,1.6234,323100000.0
2008-08-12 13:02:00,1.6234,1.62355,1.6234,1.6235,191900000.0
2008-08-12 13:03:00,1.6235,1.6235,1.6233,1.6233,77500000.0
2008-08-12 13:04:00,1.6234,1.6234,1.6233,1.62335,56000000.0
2008-08-12 13:05:00,1.62335,1.6234,1.6233,1.62335,86200000.0
2008-08-12 13:06:00,1.62335,1.62335,1.6233,1.6233,109300000.0
2008-08-12 13:07:00,1.6233,1.6234,1.6233,1.6233,242100000.0
2008-08-12 13:08:00,1.6233,1.6235,1.6233,1.6234,316600000.0
2008-08-12 13:09:00,1.6235,1.6236,1.62345,1.6235,216500000.0
2008-08-12 13:10:00,1.6235,1.6236,1.6235,1.6235,92100000.0
2008-08-12 13:11:00,1.6236,1.6236,1.6233,1.62335,97400000.0
2008-08-12 13:12:00,1.62335,1.6235,1.6233,1.62335,404099999.0
2008-08-12 13:13:00,1.62335,1.6236,1.62335,1.6234,236000000.0
2008-08-12 13:14:00,1.6234,1.6235,1.6234,1.6235,73100000.0
2008-08-12 13:15:00,1.6235,1.6235,1.6234,1.6234,87000000.0
2008-08-12 13:16:00,1.6234,1.6235,1.6234,1.6234,123500000.0
2008-08-12 13:17:00,1.6234,1.6235,1.6234,1.6235,117400000.0
2008-08-12 13:18:00,1.6235,1.6236,1.6235,1.6236,115100000.0
2008-08-12 13:19:00,1.6235,1.6236,1.62325,1.62325,281400000.0
2008-08-12 13:20:00,1.6233,1.62345,1.62315,1.62315,163200000.0
2008-08-12 13:21:00,1.6232,1.6234,1.62295,1.62335,680599995.0
2008-08-12 13:22:00,1.62335,1.62335,1.62295,1.62295,243600001.0
2008-08-12 13:23:00,1.62295,1.62305,1.6229,1.623,237100000.0
2008-08-12 13:24:00,1.623,1.6232,1.623,1.6231,106500000.0
2008-08-12 13:25:00,1.6231,1.6231,1.623,1.623,182000000.0
2008-08-12 13:26:00,1.62295,1.623,1.6228,1.6229,437000000.0
2008-08-12 13:27:00,1.6228,1.6229,1.6223,1.6223,370100000.0
2008-08-12 13:28:00,1.62235,1.62255,1.6223,1.6225,313200000.0
2008-08-12 13:29:00,1.6225,1.6228,1.6225,1.6228,405700000.0
2008-08-12 13:30:00,1.6228,1.62295,1.62265,1.6229,274900000.0
2008-08-12 13:31:00,1.6229,1.623,1.6229,1.623,332400000.0
2008-08-12 13:32:00,1.623,1.6232,1.623,1.6231,179100000.0
2008-08-12 13:33:00,1.62305,1.62305,1.6228,1.6229,349600000.0
2008-08-12 13:34:00,1.62285,1.6229,1.62255,1.6228,148200000.0
2008-08-12 13:35:00,1.6228,1.6231,1.62275,1.62295,322200000.0
2008-08-12 13:36:00,1.62295,1.623,1.62285,1.6229,110700000.0
2008-08-12 13:37:00,1.6229,1.623,1.6229,1.62295,132500000.0
2008-08-12 13:38:00,1.623,1.6231,1.6228,1.62305,207300000.0
2008-08-12 13:39:00,1.62305,1.6231,1.6229,1.6229,253900000.0
2008-08-12 13:40:00,1.6229,1.6231,1.6229,1.623,41700000.0
2008-08-12 13:41:00,1.6231,1.6231,1.62295,1.62295,20100000.0
2008-08-12 13:42:00,1.62295,1.623,1.6228,1.6228,346600000.0
2008-08-12 13:43:00,1.6228,1.6229,1.6228,1.6228,240100000.0
2008-08-12 13:44:00,1.6228,1.6229,1.6228,1.6228,181300000.0
2008-08-12 13:45:00,1.6228,1.6229,1.6228,1.6228,165000000.0
2008-08-12 13:46:00,1.6228,1.6229,1.62265,1.6227,74300000.0
2008-08-12 13:47:00,1.6227,1.6227,1.6225,1.6225,238900000.0
2008-08-12 13:48:00,1.6226,1.6226,1.6225,1.6226,171100000.0
2008-08-12 13:49:00,1.6226,1.6227,1.6225,1.6225,182800000.0
2008-08-12 13:50:00,1.6225,1.6227,1.62245,1.62265,250900000.0
2008-08-12 13:51:00,1.6226,1.6227,1.62255,1.6226,289900000.0
2008-08-12 13:52:00,1.62255,1.6227,1.62255,1.62255,361300000.0
2008-08-12 13:53:00,1.62255,1.6227,1.6225,1.6227,325700000.0
2008-08-12 13:54:00,1.6227,1.6227,1.62265,1.6227,123800000.0
2008-08-12 13:55:00,1.6227,1.6227,1.62255,1.62255,163600000.0
2008-08-12 13:56:00,1.6226,1.6226,1.6225,1.6225,168700000.0
2008-08-12 13:57:00,1.6225,1.6226,1.62245,1.62255,266300000.0
2008-08-12 13:58:00,1.62255,1.6226,1.6225,1.62255,153500000.0
2008-08-12 13:59:00,1.62255,1.6226,1.6222,1.6222,271500000.0
2008-08-12 14:00:00,1.6222,1.6224,1.6222,1.62225,367500000.0
2008-08-12 14:01:00,1.62225,1.62225,1.62225,1.62225,139600000.0
2008-08-12 14:02:00,1.62225,1.62225,1.62225,1.62225,48300000.0
2008-08-12 14:03:00,1.62225,1.6223,1.622,1.62205,159600000.0
2008-08-12 14:04:00,1.62205,1.6222,1.622,1.622,194500000.0
2008-08-12 14:05:00,1.622,1.622,1.6219,1.6219,135300000.0
2008-08-12 14:06:00,1.6219,1.6219,1.6214,1.6214,339600000.0
2008-08-12 14:07:00,1.6214,1.62145,1.6212,1.6213,379200000.0
2008-08-12 14:08:00,1.6213,1.6218,1.6213,1.6218,336500000.0
2008-08-12 14:09:00,1.6218,1.6219,1.6216,1.6216,137000000.0
2008-08-12 14:10:00,1.6216,1.6218,1.6215,1.6218,190900000.0
2008-08-12 14:11:00,1.6218,1.622,1.6216,1.6216,102600000.0
2008-08-12 14:12:00,1.6216,1.6217,1.62155,1.6216,384400000.0
2008-08-12 14:13:00,1.6216,1.62165,1.6215,1.6216,270200000.0
2008-08-12 14:14:00,1.6216,1.6216,1.6215,1.6215,141900000.0
2008-08-12 14:15:00,1.6215,1.6218,1.6215,1.6218,178600000.0
2008-08-12 14:16:00,1.6218,1.6219,1.6218,1.6218,163500000.0
2008-08-12 14:17:00,1.6218,1.6218,1.6215,1.6215,413400000.0
2008-08-12 14:18:00,1.6215,1.6217,1.6214,1.6214,262400000.0
2008-08-12 14:19:00,1.6214,1.6217,1.6214,1.62165,278000000.0
2008-08-12 14:20:00,1.62165,1.6219,1.6216,1.6218,483900000.0
2008-08-12 14:21:00,1.62175,1.6218,1.6216,1.62165,338999999.0
2008-08-12 14:22:00,1.62165,1.6218,1.6216,1.6218,356300000.0
2008-08-12 14:23:00,1.6219,1.6222,1.62175,1.622,456700000.0
2008-08-12 14:24:00,1.622,1.622,1.6218,1.62195,350300000.0
2008-08-12 14:25:00,1.62195,1.6223,1.62185,1.62215,356700000.0
2008-08-12 14:26:00,1.62215,1.6224,1.62195,1.62205,363500000.0
2008-08-12 14:27:00,1.62205,1.6221,1.62185,1.62185,148600000.0
2008-08-12 14:28:00,1.62185,1.622,1.62165,1.62185,322400000.0
2008-08-12 14:29:00,1.62185,1.622,1.62165,1.62165,432400000.0
2008-08-12 14:30:00,1.6217,1.6224,1.62165,1.6221,527600002.0
2008-08-12 14:31:00,1.6221,1.6222,1.6218,1.6219,385000001.0
2008-08-12 14:32:00,1.6219,1.62205,1.62175,1.62185,258500001.0
2008-08-12 14:33:00,1.62185,1.62205,1.6218,1.6218,593500000.0
2008-08-12 14:34:00,1.6219,1.6221,1.6218,1.6219,375800000.0
2008-08-12 14:35:00,1.6219,1.6221,1.62185,1.6219,447300000.0
2008-08-12 14:36:00,1.6219,1.6219,1.62165,1.62175,399300000.0
2008-08-12 14:37:00,1.62175,1.6219,1.6215,1.6217,489100000.0
2008-08-12 14:38:00,1.62165,1.62165,1.6214,1.6214,478200000.0
2008-08-12 14:39:00,1.6214,1.6216,1.62135,1.6214,617300000.0
2008-08-12 14:40:00,1.62145,1.6217,1.6214,1.6216,770900001.0
2008-08-12 14:41:00,1.6216,1.6219,1.6215,1.62165,713700001.0
2008-08-12 14:42:00,1.62165,1.6218,1.6216,1.62165,628499999.0
2008-08-12 14:43:00,1.62165,1.6218,1.6216,1.62165,482500000.0
2008-08-12 14:44:00,1.62165,1.622,1.62165,1.62175,499700000.0
2008-08-12 14:45:00,1.62175,1.6218,1.62145,1.62165,533500000.0
2008-08-12 14:46:00,1.6218,1.6218,1.62145,1.62155,565800001.0
2008-08-12 14:47:00,1.62155,1.62175,1.62145,1.6215,464700000.0
2008-08-12 14:48:00,1.6215,1.6217,1.62145,1.6216,466199999.0
2008-08-12 14:49:00,1.6216,1.6216,1.6213,1.6213,383100000.0
2008-08-12 14:50:00,1.6214,1.6215,1.62125,1.62135,287700000.0
2008-08-12 14:51:00,1.62135,1.6216,1.6213,1.6215,313400000.0
2008-08-12 14:52:00,1.6215,1.6215,1.6214,1.6214,163900000.0
2008-08-12 14:53:00,1.6214,1.6216,1.6214,1.6215,221400000.0
2008-08-12 14:54:00,1.6215,1.6217,1.6214,1.6215,200000000.0
2008-08-12 14:55:00,1.6215,1.6216,1.62145,1.6216,268400000.0
2008-08-12 14:56:00,1.6216,1.62165,1.6214,1.6214,229300000.0
2008-08-12 14:57:00,1.6214,1.6215,1.62125,1.6215,228500000.0
2008-08-12 14:58:00,1.6214,1.6215,1.6214,1.6215,148900000.0
2008-08-12 14:59:00,1.6215,1.6217,1.62145,1.6216,161300000.0
2008-08-12 15:00:00,1.6215,1.6216,1.6214,1.62155,213500000.0
2008-08-12 15:01:00,1.62155,1.6216,1.6215,1.6216,235600000.0
2008-08-12 15:02:00,1.62155,1.62165,1.6215,1.6216,239800000.0
2008-08-12 15:03:00,1.6216,1.6216,1.6214,1.62155,290200000.0
2008-08-12 15:04:00,1.62155,1.6216,1.6214,1.62145,372599999.0
2008-08-12 15:05:00,1.62145,1.6216,1.6214,1.6216,199100000.0
2008-08-12 15:06:00,1.6215,1.6216,1.6212,1.6213,285300000.0
2008-08-12 15:07:00,1.6214,1.6214,1.62105,1.6212,358500000.0
2008-08-12 15:08:00,1.6212,1.6213,1.6211,1.6212,176800000.0
2008-08-12 15:09:00,1.6211,1.6213,1.6211,1.6212,213100000.0
2008-08-12 15:10:00,1.62125,1.6214,1.6212,1.6212,397000000.0
2008-08-12 15:11:00,1.6212,1.6214,1.6212,1.6212,254100000.0
2008-08-12 15:12:00,1.6212,1.6213,1.62105,1.6211,285300000.0
2008-08-12 15:13:00,1.6211,1.6212,1.621,1.62115,407700000.0
2008-08-12 15:14:00,1.62115,1.6212,1.621,1.62105,437200000.0
2008-08-12 15:15:00,1.62105,1.62105,1.6207,1.6207,416200000.0
2008-08-12 15:16:00,1.6207,1.6208,1.6206,1.6207,360200000.0
2008-08-12 15:17:00,1.6207,1.6208,1.6204,1.6207,554399999.0
2008-08-12 15:18:00,1.6207,1.6209,1.6207,1.62075,230400000.0
2008-08-12 15:19:00,1.62075,1.6211,1.6207,1.621,564500000.0
2008-08-12 15:20:00,1.62105,1.6211,1.621,1.621,208100000.0
2008-08-12 15:21:00,1.621,1.6212,1.621,1.62115,397400000.0
2008-08-12 15:22:00,1.62115,1.6212,1.62095,1.62095,563299999.0
2008-08-12 15:23:00,1.62095,1.6212,1.6209,1.6211,369500000.0
2008-08-12 15:24:00,1.6211,1.6212,1.62105,1.6212,431000000.0
2008-08-12 15:25:00,1.6211,1.6212,1.621,1.62115,368099999.0
2008-08-12 15:26:00,1.6212,1.6213,1.62115,1.6212,271600000.0
2008-08-12 15:27:00,1.6212,1.6213,1.621,1.6211,313600000.0
2008-08-12 15:28:00,1.62115,1.6212,1.6211,1.6211,132400000.0
2008-08-12 15:29:00,1.6211,1.6212,1.62105,1.6211,239000000.0
2008-08-12 15:30:00,1.6212,1.6213,1.62105,1.6213,651599997.0
2008-08-12 15:31:00,1.6213,1.6213,1.62105,1.62105,497799999.0
2008-08-12 15:32:00,1.6211,1.6211,1.621,1.62105,228000000.0
2008-08-12 15:33:00,1.62105,1.6213,1.621,1.6211,271500000.0
2008-08-12 15:34:00,1.6211,1.6212,1.621,1.621,240200000.0
2008-08-12 15:35:00,1.621,1.6212,1.6209,1.62095,300700000.0
2008-08-12 15:36:00,1.62095,1.621,1.6209,1.6209,161500000.0
2008-08-12 15:37:00,1.6209,1.621,1.6209,1.6209,208200000.0
2008-08-12 15:38:00,1.6209,1.6212,1.6209,1.621,365199999.0
2008-08-12 15:39:00,1.62105,1.6211,1.62075,1.62075,299567500.0
2008-08-12 15:40:00,1.6208,1.6209,1.62075,1.62075,289300000.0
2008-08-12 15:41:00,1.62075,1.6208,1.62065,1.62075,272300000.0
2008-08-12 15:42:00,1.62075,1.621,1.6207,1.6207,573000000.0
2008-08-12 15:43:00,1.6207,1.6208,1.6207,1.6207,386900000.0
2008-08-12 15:44:00,1.6207,1.6208,1.62065,1.6207,318300000.0
2008-08-12 15:45:00,1.6207,1.6207,1.6206,1.62065,248000000.0
2008-08-12 15:46:00,1.6206,1.62075,1.6206,1.6207,260600000.0
2008-08-12 15:47:00,1.62065,1.6207,1.6206,1.6207,280200000.0
2008-08-12 15:48:00,1.6207,1.6211,1.62065,1.621,394000000.0
2008-08-12 15:49:00,1.621,1.6212,1.6209,1.621,523900000.0
2008-08-12 15:50:00,1.6211,1.6211,1.6208,1.6211,513300000.0
2008-08-12 15:51:00,1.6211,1.62125,1.62095,1.6211,416300000.0
2008-08-12 15:52:00,1.6211,1.62135,1.62105,1.62125,389899999.0
2008-08-12 15:53:00,1.62125,1.6214,1.62105,1.62125,423100000.0
2008-08-12 15:54:00,1.62125,1.6213,1.62105,1.62105,229300000.0
2008-08-12 15:55:00,1.62105,1.6211,1.62095,1.621,387200000.0
2008-08-12 15:56:00,1.621,1.6212,1.62085,1.62105,313000000.0
2008-08-12 15:57:00,1.62105,1.6212,1.621,1.6211,235200000.0
2008-08-12 15:58:00,1.6211,1.6212,1.62105,1.62105,311700000.0
2008-08-12 15:59:00,1.62105,1.6215,1.6209,1.62145,430400000.0
2008-08-12 16:00:00,1.62145,1.62145,1.6208,1.6208,752099999.0
2008-08-12 16:01:00,1.62085,1.6209,1.6208,1.6208,433300000.0
2008-08-12 16:02:00,1.6208,1.621,1.6207,1.6209,475200000.0
2008-08-12 16:03:00,1.6209,1.6211,1.6208,1.621,449000000.0
2008-08-12 16:04:00,1.621,1.6212,1.6209,1.62095,636100000.0
2008-08-12 16:05:00,1.62095,1.6212,1.62095,1.6211,296900000.0
2008-08-12 16:06:00,1.6211,1.6212,1.6209,1.6209,281400000.0
2008-08-12 16:07:00,1.6209,1.6211,1.6209,1.6209,439300000.0
2008-08-12 16:08:00,1.621,1.6212,1.62095,1.6211,247300000.0
2008-08-12 16:09:00,1.62105,1.6213,1.6209,1.621,395700002.0
2008-08-12 16:10:00,1.62095,1.6212,1.62095,1.6211,269600000.0
2008-08-12 16:11:00,1.6211,1.6212,1.62095,1.6211,320699999.0
2008-08-12 16:12:00,1.6211,1.6213,1.62105,1.6213,336700001.0
2008-08-12 16:13:00,1.6212,1.6213,1.62105,1.6213,343400000.0
2008-08-12 16:14:00,1.6212,1.6213,1.62105,1.62115,393300000.0
2008-08-12 16:15:00,1.62115,1.6214,1.6211,1.62135,278300000.0
2008-08-12 16:16:00,1.6214,1.6214,1.6211,1.6211,252000000.0
2008-08-12 16:17:00,1.6211,1.6211,1.621,1.621,205300000.0
2008-08-12 16:18:00,1.6211,1.62125,1.6208,1.6211,567600001.0
2008-08-12 16:19:00,1.62105,1.6211,1.62075,1.62075,529100000.0
2008-08-12 16:20:00,1.62075,1.621,1.62075,1.6209,315800000.0
2008-08-12 16:21:00,1.6208,1.6209,1.62055,1.6206,592700000.0
2008-08-12 16:22:00,1.6206,1.6208,1.6206,1.6206,381700000.0
2008-08-12 16:23:00,1.6206,1.62065,1.6205,1.62055,474699999.0
2008-08-12 16:24:00,1.62055,1.6206,1.6205,1.6205,223600000.0
2008-08-12 16:25:00,1.6205,1.6207,1.62045,1.6206,715200001.0
2008-08-12 16:26:00,1.6206,1.6207,1.62055,1.62055,550000000.0
2008-08-12 16:27:00,1.62055,1.6208,1.62055,1.62075,411800000.0
2008-08-12 16:28:00,1.62075,1.6209,1.6207,1.6209,255600000.0
2008-08-12 16:29:00,1.6209,1.6209,1.6207,1.6209,342100000.0
2008-08-12 16:30:00,1.621,1.6211,1.62085,1.621,397200000.0
2008-08-12 16:31:00,1.621,1.6212,1.6209,1.62105,464300000.0
2008-08-12 16:32:00,1.62105,1.62115,1.62075,1.6209,580199999.0
2008-08-12 16:33:00,1.62085,1.6209,1.6208,1.62085,201900000.0
2008-08-12 16:34:00,1.6209,1.621,1.6205,1.6207,454000000.0
2008-08-12 16:35:00,1.6207,1.6207,1.62045,1.62045,480799999.0
2008-08-12 16:36:00,1.62045,1.6206,1.62045,1.6205,260200000.0
2008-08-12 16:37:00,1.6206,1.6206,1.6204,1.6204,284000000.0
2008-08-12 16:38:00,1.6204,1.62055,1.6204,1.6204,327100000.0
2008-08-12 16:39:00,1.6205,1.6205,1.62025,1.6203,193000000.0
2008-08-12 16:40:00,1.6203,1.6205,1.6202,1.62035,312500001.0
2008-08-12 16:41:00,1.62035,1.6205,1.62035,1.6204,495300000.0
2008-08-12 16:42:00,1.6204,1.6205,1.6202,1.62025,629800000.0
2008-08-12 16:43:00,1.62025,1.6203,1.62,1.62,350999999.0
2008-08-12 16:44:00,1.62005,1.6204,1.62005,1.6204,209600000.0
2008-08-12 16:45:00,1.62035,1.6204,1.62015,1.62015,331100000.0
2008-08-12 16:46:00,1.62015,1.6203,1.62015,1.62025,234300000.0
2008-08-12 16:47:00,1.62025,1.62035,1.62005,1.6201,427300001.0
2008-08-12 16:48:00,1.6201,1.6203,1.62005,1.6202,270000000.0
2008-08-12 16:49:00,1.6202,1.6205,1.6202,1.6204,331800000.0
2008-08-12 16:50:00,1.6204,1.6204,1.6204,1.6204,48000000.0
2008-08-12 16:51:00,1.6204,1.6204,1.6203,1.6203,331200000.0
2008-08-12 16:52:00,1.6204,1.6205,1.6203,1.6204,336200000.0
2008-08-12 16:53:00,1.6205,1.6206,1.62025,1.6205,364700000.0
2008-08-12 16:54:00,1.6205,1.6206,1.62045,1.6205,195400000.0
2008-08-12 16:55:00,1.6206,1.6214,1.62055,1.62095,300400000.0
2008-08-12 16:56:00,1.621,1.6216,1.621,1.6214,504600001.0
2008-08-12 16:57:00,1.6213,1.6214,1.62105,1.6212,393000001.0
2008-08-12 16:58:00,1.6213,1.6214,1.62105,1.62125,516999996.0
2008-08-12 16:59:00,1.6213,1.6213,1.62075,1.6209,353400000.0
2008-08-12 17:00:00,1.6208,1.6211,1.6208,1.62095,234799999.0
2008-08-12 17:01:00,1.621,1.6214,1.621,1.6214,164699999.0
2008-08-12 17:02:00,1.6214,1.6215,1.6212,1.62125,280100000.0
2008-08-12 17:03:00,1.62125,1.6213,1.6212,1.62125,74000000.0
2008-08-12 17:04:00,1.62125,1.62125,1.62095,1.621,433599999.0
2008-08-12 17:05:00,1.621,1.6215,1.62095,1.6215,392799999.0
2008-08-12 17:06:00,1.62145,1.6215,1.62115,1.6214,544400001.0
2008-08-12 17:07:00,1.6214,1.6217,1.62135,1.6214,579200003.0
2008-08-12 17:08:00,1.6214,1.6214,1.62115,1.62125,618500002.0
2008-08-12 17:09:00,1.62125,1.6214,1.62105,1.6212,273600000.0
2008-08-12 17:10:00,1.62115,1.6212,1.621,1.621,190000001.0
2008-08-12 17:11:00,1.6211,1.62125,1.62075,1.6208,427900001.0
2008-08-12 17:12:00,1.6208,1.6209,1.6208,1.6208,112400000.0
2008-08-12 17:13:00,1.6208,1.621,1.6207,1.6207,232200000.0
2008-08-12 17:14:00,1.6208,1.6211,1.62065,1.6209,315800000.0
2008-08-12 17:15:00,1.6209,1.6211,1.62075,1.62095,262099999.0
2008-08-12 17:16:00,1.62095,1.6212,1.62085,1.6212,328099999.0
2008-08-12 17:17:00,1.6211,1.6212,1.62095,1.621,160400000.0
2008-08-12 17:18:00,1.621,1.6212,1.62095,1.62115,219300000.0
2008-08-12 17:19:00,1.62115,1.6214,1.62115,1.62115,322700000.0
2008-08-12 17:20:00,1.62115,1.6213,1.62105,1.62115,473700000.0
2008-08-12 17:21:00,1.62115,1.6213,1.62105,1.62125,240200000.0
2008-08-12 17:22:00,1.62135,1.6214,1.62115,1.62125,141200000.0
2008-08-12 17:23:00,1.62125,1.6213,1.62115,1.6212,134500000.0
2008-08-12 17:24:00,1.62115,1.6213,1.6211,1.6212,269400000.0
2008-08-12 17:25:00,1.6212,1.6213,1.62115,1.62125,201800000.0
2008-08-12 17:26:00,1.62125,1.6213,1.62115,1.62125,192200000.0
2008-08-12 17:27:00,1.62125,1.62125,1.6211,1.62125,220200000.0
2008-08-12 17:28:00,1.62125,1.6214,1.62115,1.62125,369800000.0
2008-08-12 17:29:00,1.62125,1.6215,1.62125,1.62145,239900000.0
2008-08-12 17:30:00,1.62145,1.6215,1.62125,1.6214,318200000.0
2008-08-12 17:31:00,1.62125,1.6216,1.62125,1.62135,234300000.0
2008-08-12 17:32:00,1.6215,1.6217,1.62135,1.6217,292100000.0
2008-08-12 17:33:00,1.6216,1.6216,1.6213,1.6216,397100003.0
2008-08-12 17:34:00,1.62155,1.6218,1.62135,1.6217,285600000.0
2008-08-12 17:35:00,1.6217,1.6218,1.62155,1.6217,301400000.0
2008-08-12 17:36:00,1.6218,1.6218,1.6216,1.62165,284700000.0
2008-08-12 17:37:00,1.62165,1.6217,1.6216,1.62165,153000000.0
2008-08-12 17:38:00,1.62165,1.6217,1.6216,1.6216,86000000.0
2008-08-12 17:39:00,1.6216,1.62165,1.6212,1.6212,121400000.0
2008-08-12 17:40:00,1.6212,1.6215,1.6212,1.6215,100300000.0
2008-08-12 17:41:00,1.6215,1.6216,1.62145,1.62145,172800000.0
2008-08-12 17:42:00,1.62145,1.6216,1.6214,1.62155,85900000.0
2008-08-12 17:43:00,1.62155,1.6216,1.62145,1.62145,156799998.0
2008-08-12 17:44:00,1.62145,1.6217,1.6214,1.6216,277600000.0
2008-08-12 17:45:00,1.6217,1.6217,1.6214,1.6214,227399999.0
2008-08-12 17:46:00,1.6214,1.6216,1.6214,1.62155,100400000.0
2008-08-12 17:47:00,1.62155,1.6218,1.62155,1.6218,138200000.0
2008-08-12 17:48:00,1.6218,1.6219,1.62175,1.6219,279700000.0
2008-08-12 17:49:00,1.6219,1.6219,1.6217,1.62175,265400000.0
2008-08-12 17:50:00,1.62175,1.6218,1.62165,1.62165,267400001.0
2008-08-12 17:51:00,1.62165,1.6217,1.62165,1.62165,183200000.0
2008-08-12 17:52:00,1.62165,1.6219,1.62165,1.6217,254800000.0
2008-08-12 17:53:00,1.6217,1.6218,1.6215,1.6216,274000000.0
2008-08-12 17:54:00,1.6215,1.6217,1.6215,1.6216,119600000.0
2008-08-12 17:55:00,1.6216,1.6217,1.62145,1.62155,336200000.0
2008-08-12 17:56:00,1.62155,1.6216,1.6214,1.6214,109200000.0
2008-08-12 17:57:00,1.62145,1.6217,1.62145,1.6216,143500000.0
2008-08-12 17:58:00,1.6216,1.6217,1.6214,1.6215,284000000.0
2008-08-12 17:59:00,1.6215,1.6216,1.6214,1.6214,122000000.0
2008-08-12 18:00:00,1.6213,1.6213,1.62115,1.6213,239900000.0
2008-08-12 18:01:00,1.6212,1.6213,1.6212,1.62125,323800000.0
2008-08-12 18:02:00,1.62125,1.6214,1.62115,1.6212,149900000.0
2008-08-12 18:03:00,1.6212,1.6213,1.62105,1.62115,210500000.0
2008-08-12 18:04:00,1.62115,1.6214,1.62115,1.62135,404300000.0
2008-08-12 18:05:00,1.62135,1.6216,1.62135,1.6214,177800000.0
2008-08-12 18:06:00,1.6214,1.6217,1.62135,1.6216,204300000.0
2008-08-12 18:07:00,1.6216,1.6217,1.62145,1.6217,166100000.0
2008-08-12 18:08:00,1.62155,1.6217,1.62155,1.62155,42800000.0
2008-08-12 18:09:00,1.6216,1.6216,1.62135,1.62145,130300000.0
2008-08-12 18:10:00,1.62155,1.6217,1.62145,1.62165,147700000.0
2008-08-12 18:11:00,1.62165,1.6218,1.62155,1.6217,203500000.0
2008-08-12 18:12:00,1.62155,1.6218,1.62155,1.6218,153400000.0
2008-08-12 18:13:00,1.6218,1.6219,1.62165,1.62175,128300000.0
2008-08-12 18:14:00,1.62175,1.6219,1.62165,1.6218,199100000.0
2008-08-12 18:15:00,1.62185,1.6221,1.62175,1.62195,378400000.0
2008-08-12 18:16:00,1.62195,1.6224,1.6218,1.6219,336100000.0
2008-08-12 18:17:00,1.62185,1.622,1.62185,1.6219,128700000.0
2008-08-12 18:18:00,1.622,1.622,1.6219,1.622,55400000.0
2008-08-12 18:19:00,1.62195,1.6221,1.6218,1.62185,204400000.0
2008-08-12 18:20:00,1.62185,1.622,1.62185,1.62195,182200000.0
2008-08-12 18:21:00,1.62195,1.622,1.6218,1.62185,126200000.0
2008-08-12 18:22:00,1.6219,1.6223,1.62185,1.62205,115100000.0
2008-08-12 18:23:00,1.62205,1.6222,1.62205,1.6221,113800000.0
2008-08-12 18:24:00,1.6221,1.6222,1.62205,1.6222,30900000.0
2008-08-12 18:25:00,1.6222,1.6224,1.62215,1.6222,93700000.0
2008-08-12 18:26:00,1.6222,1.6224,1.6221,1.6222,64500000.0
2008-08-12 18:27:00,1.6222,1.6222,1.62205,1.62215,62700000.0
2008-08-12 18:28:00,1.6222,1.6223,1.62195,1.6221,67900000.0
2008-08-12 18:29:00,1.6221,1.62215,1.6221,1.62215,13600000.0
2008-08-12 18:30:00,1.62215,1.6222,1.62205,1.6221,105200000.0
2008-08-12 18:31:00,1.6221,1.6223,1.6221,1.6222,70100000.0
2008-08-12 18:32:00,1.6222,1.6222,1.62215,1.6222,65700000.0
2008-08-12 18:33:00,1.6222,1.6223,1.6222,1.6223,54500000.0
2008-08-12 18:34:00,1.6223,1.6224,1.62205,1.62215,110300000.0
2008-08-12 18:35:00,1.62215,1.6222,1.62205,1.6222,166400000.0
2008-08-12 18:36:00,1.62215,1.6224,1.62215,1.6222,60000000.0
2008-08-12 18:37:00,1.6222,1.6223,1.62205,1.62215,86900000.0
2008-08-12 18:38:00,1.62215,1.6222,1.6221,1.6221,62700000.0
2008-08-12 18:39:00,1.6222,1.6222,1.62205,1.62215,26900000.0
2008-08-12 18:40:00,1.62215,1.6222,1.6221,1.6222,34000000.0
2008-08-12 18:41:00,1.6221,1.6222,1.622,1.6222,131400000.0
2008-08-12 18:42:00,1.6222,1.62225,1.622,1.622,182200000.0
2008-08-12 18:43:00,1.622,1.6222,1.62185,1.6219,132000000.0
2008-08-12 18:44:00,1.6219,1.622,1.62175,1.6219,211500000.0
2008-08-12 18:45:00,1.6219,1.6221,1.62185,1.6219,143300000.0
2008-08-12 18:46:00,1.6219,1.62225,1.6218,1.6222,254700000.0
2008-08-12 18:47:00,1.62215,1.6223,1.62215,1.62215,188400000.0
2008-08-12 18:48:00,1.6222,1.6222,1.622,1.6222,167700000.0
2008-08-12 18:49:00,1.6222,1.6223,1.6222,1.6222,46300000.0
2008-08-12 18:50:00,1.6222,1.62225,1.622,1.622,129100000.0
2008-08-12 18:51:00,1.622,1.62205,1.622,1.622,38200000.0
2008-08-12 18:52:00,1.622,1.6221,1.62195,1.622,101500000.0
2008-08-12 18:53:00,1.622,1.6225,1.62195,1.6223,79500000.0
2008-08-12 18:54:00,1.6223,1.6225,1.62215,1.6223,206200000.0
2008-08-12 18:55:00,1.62225,1.6223,1.62215,1.6222,134500000.0
2008-08-12 18:56:00,1.6222,1.6223,1.62205,1.6223,241800000.0
2008-08-12 18:57:00,1.62225,1.62235,1.6221,1.6223,267400000.0
2008-08-12 18:58:00,1.6223,1.6224,1.6221,1.6221,103500000.0
2008-08-12 18:59:00,1.6221,1.6224,1.62205,1.6223,107100000.0
2008-08-12 19:00:00,1.6223,1.6225,1.6222,1.6224,196200000.0
2008-08-12 19:01:00,1.6224,1.6225,1.62225,1.6223,142500000.0
2008-08-12 19:02:00,1.6223,1.6224,1.6223,1.6223,424900000.0
2008-08-12 19:03:00,1.6223,1.6224,1.6223,1.6224,190200000.0
2008-08-12 19:04:00,1.62235,1.6224,1.62215,1.62215,94900000.0
2008-08-12 19:05:00,1.62215,1.6225,1.62215,1.6225,162200000.0
2008-08-12 19:06:00,1.6225,1.6225,1.62215,1.62215,280900000.0
2008-08-12 19:07:00,1.62215,1.6223,1.62215,1.62215,193000000.0
2008-08-12 19:08:00,1.62215,1.6223,1.6221,1.6222,153300000.0
2008-08-12 19:09:00,1.6221,1.6222,1.62205,1.6221,210900000.0
2008-08-12 19:10:00,1.6221,1.6222,1.622,1.62205,154300000.0
2008-08-12 19:11:00,1.62205,1.6222,1.622,1.6221,102500000.0
2008-08-12 19:12:00,1.6221,1.6222,1.62205,1.6222,78800000.0
2008-08-12 19:13:00,1.6222,1.6222,1.6222,1.6222,59200000.0
2008-08-12 19:14:00,1.6222,1.6222,1.6221,1.62215,45200000.0
2008-08-12 19:15:00,1.62215,1.6223,1.62205,1.6222,407100000.0
2008-08-12 19:16:00,1.62215,1.6222,1.62215,1.6222,70500000.0
2008-08-12 19:17:00,1.62215,1.6224,1.62215,1.6224,123200000.0
2008-08-12 19:18:00,1.6224,1.6226,1.62225,1.6224,162500000.0
2008-08-12 19:19:00,1.6224,1.6225,1.6223,1.6224,120900000.0
2008-08-12 19:20:00,1.6224,1.6227,1.6224,1.62245,92700000.0
2008-08-12 19:21:00,1.62245,1.6226,1.62235,1.62235,149200000.0
2008-08-12 19:22:00,1.6224,1.6227,1.62235,1.6226,204100000.0
2008-08-12 19:23:00,1.6226,1.623,1.6226,1.62285,143400000.0
2008-08-12 19:24:00,1.62285,1.623,1.6226,1.62265,191800000.0
2008-08-12 19:25:00,1.62265,1.6228,1.62265,1.6228,59100000.0
2008-08-12 19:26:00,1.6228,1.6228,1.6226,1.62275,72400000.0
2008-08-12 19:27:00,1.62275,1.6228,1.62275,1.6228,12400000.0
2008-08-12 19:28:00,1.6228,1.6228,1.6227,1.6228,11900000.0
2008-08-12 19:29:00,1.6229,1.6229,1.6227,1.6228,52100000.0
2008-08-12 19:30:00,1.6228,1.6228,1.62265,1.6227,62300000.0
2008-08-12 19:31:00,1.6227,1.6227,1.6226,1.62265,60100000.0
2008-08-12 19:32:00,1.62265,1.6228,1.62265,1.6228,17800000.0
2008-08-12 19:33:00,1.6228,1.6228,1.62265,1.62265,88400000.0
2008-08-12 19:34:00,1.6227,1.6228,1.6226,1.6228,45300000.0
2008-08-12 19:35:00,1.6229,1.6229,1.6228,1.6229,66700000.0
2008-08-12 19:36:00,1.6229,1.6229,1.62275,1.62275,225800000.0
2008-08-12 19:37:00,1.62275,1.62275,1.62275,1.62275,9400000.0
2008-08-12 19:38:00,1.62275,1.6228,1.62275,1.62275,31600000.0
2008-08-12 19:39:00,1.62275,1.6228,1.62265,1.6228,88900000.0
2008-08-12 19:40:00,1.6228,1.6228,1.62265,1.6228,109000000.0
2008-08-12 19:41:00,1.6228,1.6228,1.6227,1.62275,118700000.0
2008-08-12 19:42:00,1.6228,1.6232,1.62275,1.62305,86700000.0
2008-08-12 19:43:00,1.6231,1.6231,1.62295,1.623,123300000.0
2008-08-12 19:44:00,1.623,1.623,1.6229,1.6229,47000000.0
2008-08-12 19:45:00,1.6229,1.623,1.6228,1.6229,105700000.0
2008-08-12 19:46:00,1.623,1.6231,1.6229,1.62295,82900000.0
2008-08-12 19:47:00,1.62295,1.6232,1.62295,1.62305,167300000.0
2008-08-12 19:48:00,1.62305,1.6232,1.62305,1.6232,23600000.0
2008-08-12 19:49:00,1.6232,1.6232,1.62305,1.6231,197900000.0
2008-08-12 19:50:00,1.6231,1.6231,1.62305,1.62305,160300000.0
2008-08-12 19:51:00,1.62305,1.6231,1.62305,1.6231,64300000.0
2008-08-12 19:52:00,1.6231,1.6231,1.6231,1.6231,7400000.0
2008-08-12 19:53:00,1.62295,1.623,1.6229,1.6229,116100000.0
2008-08-12 19:54:00,1.6229,1.623,1.62285,1.6229,213600000.0
2008-08-12 19:55:00,1.6229,1.6231,1.62275,1.6229,202500000.0
2008-08-12 19:56:00,1.6228,1.623,1.62275,1.623,218300000.0
2008-08-12 19:57:00,1.6229,1.623,1.62275,1.62295,165100000.0
2008-08-12 19:58:00,1.62295,1.6231,1.62295,1.623,145100000.0
2008-08-12 19:59:00,1.623,1.6231,1.6226,1.6227,176600000.0
2008-08-12 20:00:00,1.6227,1.6231,1.6227,1.6231,184799999.0
2008-08-12 20:01:00,1.6231,1.6231,1.6229,1.62295,175600000.0
2008-08-12 20:02:00,1.62295,1.6231,1.6229,1.62295,95800000.0
2008-08-12 20:03:00,1.62295,1.6231,1.62285,1.6229,121800000.0
2008-08-12 20:04:00,1.62305,1.6232,1.623,1.62305,54800000.0
2008-08-12 20:05:00,1.62305,1.6232,1.6229,1.6229,125400000.0
2008-08-12 20:06:00,1.6229,1.623,1.62285,1.6229,96000000.0
2008-08-12 20:07:00,1.623,1.623,1.6228,1.623,70000000.0
2008-08-12 20:08:00,1.623,1.6231,1.62295,1.623,73700000.0
2008-08-12 20:09:00,1.6229,1.6229,1.62265,1.62275,185000000.0
2008-08-12 20:10:00,1.62275,1.6229,1.6227,1.62275,150600000.0
2008-08-12 20:11:00,1.62275,1.6228,1.62265,1.6227,67400000.0
2008-08-12 20:12:00,1.6227,1.6228,1.62265,1.6227,67100000.0
2008-08-12 20:13:00,1.6227,1.6228,1.62265,1.62265,55700000.0
2008-08-12 20:14:00,1.6228,1.6229,1.62265,1.6228,66400000.0
2008-08-12 20:15:00,1.6228,1.623,1.6228,1.623,56000000.0
2008-08-12 20:16:00,1.623,1.6231,1.6229,1.6229,76300000.0
2008-08-12 20:17:00,1.623,1.623,1.62285,1.6229,117600000.0
2008-08-12 20:18:00,1.62285,1.623,1.62285,1.62295,85700000.0
2008-08-12 20:19:00,1.62295,1.6234,1.62295,1.6234,92400000.0
2008-08-12 20:20:00,1.6233,1.62345,1.62325,1.62345,127800000.0
2008-08-12 20:21:00,1.6235,1.6235,1.62295,1.62295,152900001.0
2008-08-12 20:22:00,1.62295,1.6231,1.6229,1.6231,58400000.0
2008-08-12 20:23:00,1.62305,1.62335,1.623,1.62325,196200000.0
2008-08-12 20:24:00,1.62325,1.62325,1.62275,1.6228,190000000.0
2008-08-12 20:25:00,1.62275,1.623,1.62275,1.62285,153900000.0
2008-08-12 20:26:00,1.62285,1.6229,1.6226,1.6228,152900000.0
2008-08-12 20:27:00,1.62285,1.6233,1.62275,1.62325,212000000.0
2008-08-12 20:28:00,1.6232,1.62325,1.6228,1.62295,126400000.0
2008-08-12 20:29:00,1.62295,1.6232,1.62285,1.62305,175900000.0
2008-08-12 20:30:00,1.62305,1.62305,1.6229,1.623,46300000.0
2008-08-12 20:31:00,1.62295,1.623,1.6228,1.6229,24460000.0
2008-08-12 20:32:00,1.623,1.623,1.6229,1.6229,19200000.0
2008-08-12 20:33:00,1.62285,1.62285,1.6228,1.6228,6800000.0
2008-08-12 20:34:00,1.62275,1.6228,1.62275,1.6228,15400000.0
2008-08-12 20:35:00,1.62285,1.62285,1.62275,1.6228,5800000.0
2008-08-12 20:36:00,1.6228,1.6228,1.6228,1.6228,15600000.0
2008-08-12 20:37:00,1.6228,1.6229,1.6228,1.6228,44300000.0
2008-08-12 20:38:00,1.6228,1.6228,1.62265,1.6227,57800000.0
2008-08-12 20:39:00,1.6227,1.6227,1.62265,1.6227,38600000.0
2008-08-12 20:40:00,1.62265,1.6228,1.62265,1.62275,48800000.0
2008-08-12 20:41:00,1.62275,1.6228,1.6227,1.6228,39000000.0
2008-08-12 20:42:00,1.6228,1.62285,1.6227,1.62275,48400000.0
2008-08-12 20:43:00,1.62275,1.62275,1.6225,1.6225,51400000.0
2008-08-12 20:44:00,1.6226,1.6226,1.6225,1.6225,63100000.0
2008-08-12 20:45:00,1.6226,1.6227,1.62245,1.6226,194800000.0
2008-08-12 20:46:00,1.6226,1.6227,1.6226,1.6226,92300000.0
2008-08-12 20:47:00,1.6226,1.6226,1.62245,1.62255,87000000.0
2008-08-12 20:48:00,1.62255,1.62255,1.6224,1.6224,127300000.0
2008-08-12 20:49:00,1.6224,1.6224,1.6223,1.62235,80400000.0
2008-08-12 20:50:00,1.62235,1.6225,1.62235,1.62245,95000000.0
2008-08-12 20:51:00,1.62245,1.6225,1.6224,1.62245,163000000.0
2008-08-12 20:52:00,1.62245,1.6226,1.62245,1.62245,86400000.0
2008-08-12 20:53:00,1.62245,1.6225,1.6224,1.6224,32000000.0
2008-08-12 20:54:00,1.6225,1.6225,1.6224,1.62245,39100000.0
2008-08-12 20:55:00,1.62245,1.6226,1.62245,1.6226,56400000.0
2008-08-12 20:56:00,1.6226,1.6227,1.6225,1.6226,77400000.0
2008-08-12 20:57:00,1.6226,1.6226,1.62255,1.62255,45400000.0
2008-08-12 20:58:00,1.62255,1.6228,1.62255,1.62265,173000000.0
2008-08-12 20:59:00,1.6227,1.6228,1.6225,1.6226,73400000.0
2008-08-12 21:00:00,1.6226,1.6226,1.6224,1.6224,168300000.0
2008-08-12 21:01:00,1.6224,1.6225,1.6221,1.6221,149100000.0
2008-08-12 21:02:00,1.6221,1.6223,1.62195,1.6223,80200000.0
2008-08-12 21:03:00,1.6224,1.6225,1.62225,1.6223,96900000.0
2008-08-12 21:04:00,1.6223,1.6224,1.62225,1.6224,57300000.0
2008-08-12 21:05:00,1.6224,1.6224,1.6223,1.6223,35400000.0
2008-08-12 21:06:00,1.6224,1.6224,1.6222,1.62225,86200000.0
2008-08-12 21:07:00,1.62225,1.6224,1.62225,1.6224,63700000.0
2008-08-12 21:08:00,1.6224,1.6224,1.6221,1.6222,97300000.0
2008-08-12 21:09:00,1.6222,1.62235,1.62215,1.62225,100500000.0
2008-08-12 21:10:00,1.62225,1.6224,1.6219,1.62225,128000000.0
2008-08-12 21:11:00,1.62225,1.62235,1.62205,1.6221,151700000.0
2008-08-12 21:12:00,1.6221,1.6222,1.62185,1.62185,225300000.0
2008-08-12 21:13:00,1.62185,1.6219,1.6216,1.62175,169100000.0
2008-08-12 21:14:00,1.62175,1.6224,1.6217,1.6224,87900000.0
2008-08-12 21:15:00,1.6224,1.6224,1.62205,1.62215,67900000.0
2008-08-12 21:16:00,1.62215,1.6223,1.6221,1.6222,95300000.0
2008-08-12 21:17:00,1.6222,1.6223,1.62215,1.62225,50500000.0
2008-08-12 21:18:00,1.62225,1.62225,1.62185,1.62185,89000000.0
2008-08-12 21:19:00,1.62185,1.622,1.62175,1.62175,159800000.0
2008-08-12 21:20:00,1.62175,1.6218,1.62175,1.62175,208300000.0
2008-08-12 21:21:00,1.6219,1.622,1.62175,1.622,131800000.0
2008-08-12 21:22:00,1.6219,1.6221,1.62175,1.62195,184100000.0
2008-08-12 21:23:00,1.62195,1.62195,1.6218,1.6218,163400000.0
2008-08-12 21:24:00,1.62175,1.6219,1.62175,1.6218,120200000.0
2008-08-12 21:25:00,1.6219,1.6222,1.62165,1.62165,214100000.0
2008-08-12 21:26:00,1.62165,1.62165,1.62165,1.62165,46300000.0
2008-08-12 21:27:00,1.62165,1.62175,1.6216,1.62165,94100000.0
2008-08-12 21:28:00,1.62165,1.6218,1.62165,1.62175,99300000.0
2008-08-12 21:29:00,1.62175,1.6218,1.62155,1.6216,96800000.0
2008-08-12 21:30:00,1.6217,1.6217,1.6215,1.62155,103100000.0
2008-08-12 21:31:00,1.62155,1.622,1.62155,1.62195,229700000.0
2008-08-12 21:32:00,1.62195,1.6222,1.62195,1.6221,184000000.0
2008-08-12 21:33:00,1.622,1.6223,1.622,1.62225,115500000.0
2008-08-12 21:34:00,1.62225,1.6223,1.6222,1.6223,96700000.0
2008-08-12 21:35:00,1.6224,1.6224,1.622,1.62205,177700000.0
2008-08-12 21:36:00,1.62205,1.62205,1.62205,1.62205,23500000.0
2008-08-12 21:37:00,1.6221,1.6221,1.62185,1.62185,36900000.0
2008-08-12 21:38:00,1.62185,1.62185,1.62165,1.62165,50100000.0
2008-08-12 21:39:00,1.62165,1.6218,1.6216,1.6217,26800000.0
2008-08-12 21:40:00,1.6217,1.62175,1.6216,1.6217,59100000.0
2008-08-12 21:41:00,1.62165,1.6217,1.62145,1.6215,106400000.0
2008-08-12 21:42:00,1.6216,1.6216,1.6214,1.62145,146600000.0
2008-08-12 21:43:00,1.62145,1.6215,1.62125,1.6214,164200000.0
2008-08-12 21:44:00,1.6214,1.6215,1.62115,1.62115,82500000.0
2008-08-12 21:45:00,1.6212,1.6213,1.62115,1.62125,43500000.0
2008-08-12 21:46:00,1.62125,1.62125,1.62115,1.62115,34100000.0
2008-08-12 21:47:00,1.6211,1.6212,1.621,1.6212,84100000.0
2008-08-12 21:48:00,1.62115,1.6213,1.62115,1.6213,160000000.0
2008-08-12 21:49:00,1.6213,1.6225,1.6213,1.6219,279200000.0
2008-08-12 21:50:00,1.6219,1.62235,1.6219,1.62195,85300000.0
2008-08-12 21:51:00,1.62195,1.62195,1.6217,1.62185,52400000.0
2008-08-12 21:52:00,1.62185,1.62195,1.62185,1.62195,15100000.0
2008-08-12 21:53:00,1.62195,1.62195,1.6218,1.62185,44700000.0
2008-08-12 21:54:00,1.62185,1.62195,1.6218,1.62195,50900000.0
2008-08-12 21:55:00,1.62195,1.62195,1.62185,1.62185,27300000.0
2008-08-12 21:56:00,1.62185,1.62185,1.6218,1.62185,53500000.0
2008-08-12 21:57:00,1.6218,1.6218,1.6215,1.6216,63300000.0
2008-08-12 21:58:00,1.6216,1.6217,1.62155,1.62155,59900000.0
2008-08-12 21:59:00,1.62155,1.62185,1.6214,1.6217,93800000.0
2008-08-12 22:00:00,1.6218,1.6218,1.6216,1.6217,80200000.0
2008-08-12 22:01:00,1.6217,1.62175,1.62135,1.62165,143300000.0
2008-08-12 22:02:00,1.6216,1.6218,1.62145,1.62145,72500000.0
2008-08-12 22:03:00,1.62145,1.6218,1.62135,1.62135,155900000.0
2008-08-12 22:04:00,1.62145,1.6215,1.6214,1.6214,29400000.0
2008-08-12 22:05:00,1.6214,1.6215,1.62125,1.6213,67900000.0
2008-08-12 22:06:00,1.6213,1.6214,1.62125,1.62125,50000000.0
2008-08-12 22:07:00,1.62125,1.6214,1.62125,1.62125,51300000.0
2008-08-12 22:08:00,1.62125,1.62125,1.62125,1.62125,29200000.0
2008-08-12 22:09:00,1.62125,1.62135,1.62125,1.62125,83600000.0
2008-08-12 22:10:00,1.62125,1.62125,1.62125,1.62125,9000000.0
2008-08-12 22:11:00,1.62125,1.62125,1.62125,1.62125,4600000.0
2008-08-12 22:12:00,1.6212,1.6213,1.6212,1.6213,78600000.0
2008-08-12 22:13:00,1.6214,1.6215,1.6213,1.62135,55100000.0
2008-08-12 22:14:00,1.62135,1.62135,1.62135,1.62135,3400000.0
2008-08-12 22:15:00,1.62135,1.62135,1.62135,1.62135,5600000.0
2008-08-12 22:16:00,1.62135,1.62135,1.6213,1.6213,5200000.0
2008-08-12 22:17:00,1.62125,1.6213,1.62125,1.6213,17400000.0
2008-08-12 22:18:00,1.6213,1.6213,1.62105,1.62105,71100000.0
2008-08-12 22:19:00,1.62115,1.6213,1.62115,1.62115,48400000.0
2008-08-12 22:20:00,1.62115,1.62115,1.62115,1.62115,45100000.0
2008-08-12 22:21:00,1.62115,1.6214,1.62115,1.6213,89100000.0
2008-08-12 22:22:00,1.6213,1.6213,1.6212,1.6212,26000000.0
2008-08-12 22:23:00,1.6212,1.6213,1.6212,1.62125,12000000.0
2008-08-12 22:24:00,1.62125,1.62125,1.62095,1.6211,109400000.0
2008-08-12 22:25:00,1.6211,1.62115,1.6209,1.62115,43300000.0
2008-08-12 22:26:00,1.62115,1.62125,1.6211,1.62115,13200000.0
2008-08-12 22:27:00,1.6211,1.62115,1.62085,1.6209,62700000.0
2008-08-12 22:28:00,1.62085,1.6209,1.62085,1.62085,30000000.0
2008-08-12 22:29:00,1.62085,1.62105,1.62085,1.62085,64400000.0
2008-08-12 22:30:00,1.62085,1.62105,1.62085,1.621,90500000.0
2008-08-12 22:31:00,1.621,1.621,1.6209,1.621,115600000.0
2008-08-12 22:32:00,1.621,1.62115,1.62085,1.62105,98700000.0
2008-08-12 22:33:00,1.62105,1.62125,1.62095,1.6211,85400000.0
2008-08-12 22:34:00,1.6211,1.6213,1.6211,1.6212,67300000.0
2008-08-12 22:35:00,1.6212,1.6213,1.6212,1.6213,51500000.0
2008-08-12 22:36:00,1.6213,1.6215,1.62125,1.6215,22800000.0
2008-08-12 22:37:00,1.6215,1.6215,1.6213,1.6214,53300000.0
2008-08-12 22:38:00,1.6215,1.6215,1.6215,1.6215,2000000.0
2008-08-12 22:39:00,1.62145,1.62145,1.6213,1.6214,16200000.0
2008-08-12 22:40:00,1.6214,1.6215,1.6214,1.6215,17000000.0
2008-08-12 22:41:00,1.6215,1.62165,1.6215,1.6216,38000000.0
2008-08-12 22:42:00,1.6216,1.6216,1.6215,1.62155,18400000.0
2008-08-12 22:43:00,1.62155,1.6218,1.62155,1.6217,101000000.0
2008-08-12 22:44:00,1.6217,1.6219,1.6216,1.6216,16200000.0
2008-08-12 22:45:00,1.6216,1.6218,1.6216,1.6217,27900000.0
2008-08-12 22:46:00,1.6217,1.6218,1.62165,1.6218,24600000.0
2008-08-12 22:47:00,1.6217,1.6219,1.6217,1.6219,9800000.0
2008-08-12 22:48:00,1.6219,1.6219,1.6218,1.6218,8200000.0
2008-08-12 22:49:00,1.6218,1.6219,1.62175,1.6219,29800000.0
2008-08-12 22:50:00,1.6219,1.6219,1.6219,1.6219,11300000.0
2008-08-12 22:51:00,1.6219,1.622,1.6219,1.6219,44900000.0
2008-08-12 22:52:00,1.622,1.622,1.62165,1.6219,99600000.0
2008-08-12 22:53:00,1.6218,1.6219,1.6217,1.6218,15000000.0
2008-08-12 22:54:00,1.6217,1.6218,1.6217,1.6217,35200000.0
2008-08-12 22:55:00,1.6217,1.6219,1.6217,1.6219,17400000.0
2008-08-12 22:56:00,1.6219,1.622,1.62175,1.6219,35400000.0
2008-08-12 22:57:00,1.6219,1.6219,1.62175,1.62175,19400000.0
2008-08-12 22:58:00,1.6218,1.62195,1.62175,1.6218,34700000.0
2008-08-12 22:59:00,1.6218,1.622,1.6218,1.62195,24000000.0
2008-08-12 23:00:00,1.6219,1.6219,1.6216,1.6217,68100001.0
2008-08-12 23:01:00,1.62185,1.6219,1.62185,1.6219,34600000.0
2008-08-12 23:02:00,1.6219,1.6219,1.62165,1.62165,16600000.0
2008-08-12 23:03:00,1.6217,1.6219,1.62155,1.62155,27500000.0
2008-08-12 23:04:00,1.62165,1.6218,1.62165,1.6218,11600000.0
2008-08-12 23:05:00,1.62167,1.62197,1.62149,1.62197,463400000.0
2008-08-12 23:06:00,1.6218,1.6218,1.6218,1.6218,18100000.0
2008-08-12 23:07:00,1.6218,1.6219,1.62145,1.62155,108200000.0
2008-08-12 23:08:00,1.62155,1.62155,1.62155,1.62155,123000002.0
2008-08-12 23:09:00,1.62155,1.62165,1.62155,1.62165,177000005.0
2008-08-12 23:10:00,1.6217,1.6218,1.6217,1.6217,23100000.0
2008-08-12 23:11:00,1.62155,1.62175,1.6215,1.62175,134100001.0
2008-08-12 23:12:00,1.6218,1.6218,1.62155,1.6217,19800000.0
2008-08-12 23:13:00,1.6217,1.6217,1.6217,1.6217,12800000.0
2008-08-12 23:14:00,1.6217,1.6217,1.6217,1.6217,44800000.0
2008-08-12 23:15:00,1.6217,1.6217,1.62155,1.6216,25700000.0
2008-08-12 23:16:00,1.6216,1.6217,1.6216,1.6217,31200000.0
2008-08-12 23:17:00,1.6217,1.6217,1.6217,1.6217,5000000.0
2008-08-12 23:18:00,1.6217,1.6217,1.6216,1.6217,53400000.0
2008-08-12 23:19:00,1.6217,1.6217,1.6216,1.6217,32400000.0
2008-08-12 23:20:00,1.6217,1.6217,1.62145,1.6215,22000000.0
2008-08-12 23:21:00,1.6215,1.6216,1.62135,1.6216,25000000.0
2008-08-12 23:22:00,1.6216,1.6216,1.6215,1.6216,20000000.0
2008-08-12 23:23:00,1.6215,1.6216,1.6212,1.6212,24200000.0
2008-08-12 23:24:00,1.6212,1.6214,1.62115,1.6213,27300000.0
2008-08-12 23:25:00,1.6214,1.6215,1.6209,1.6211,34200000.0
2008-08-12 23:26:00,1.621,1.6212,1.62065,1.6208,72800000.0
2008-08-12 23:27:00,1.6208,1.6208,1.6206,1.6207,36300000.0
2008-08-12 23:28:00,1.6206,1.6207,1.6206,1.6207,5000000.0
2008-08-12 23:29:00,1.6207,1.6207,1.6207,1.6207,9000000.0
2008-08-12 23:30:00,1.62055,1.6207,1.62055,1.6207,25400000.0
2008-08-12 23:31:00,1.6207,1.6207,1.6204,1.6205,25400000.0
2008-08-12 23:32:00,1.6206,1.621,1.6205,1.6209,61200000.0
2008-08-12 23:33:00,1.6208,1.6211,1.6208,1.621,26000000.0
2008-08-12 23:34:00,1.621,1.621,1.6209,1.6209,7000000.0
2008-08-12 23:35:00,1.6208,1.6208,1.6208,1.6208,9600000.0
2008-08-12 23:36:00,1.6208,1.6208,1.6208,1.6208,16000000.0
2008-08-12 23:37:00,1.6209,1.6209,1.6208,1.6208,4000000.0
2008-08-12 23:38:00,1.6208,1.6208,1.62055,1.6207,9900000.0
2008-08-12 23:39:00,1.6207,1.6207,1.6206,1.6206,15800000.0
2008-08-12 23:40:00,1.6207,1.6207,1.6205,1.6207,31800000.0
2008-08-12 23:41:00,1.6206,1.6207,1.6205,1.6207,57000000.0
2008-08-12 23:42:00,1.6207,1.62085,1.6206,1.6206,26000000.0
2008-08-12 23:43:00,1.6208,1.6208,1.6206,1.6206,27300000.0
2008-08-12 23:44:00,1.6205,1.6206,1.6205,1.6206,6900000.0
2008-08-12 23:45:00,1.6206,1.6206,1.6205,1.6206,7000000.0
2008-08-12 23:46:00,1.6205,1.6206,1.6205,1.6205,3000000.0
2008-08-12 23:47:00,1.6205,1.6206,1.6205,1.6206,49200000.0
2008-08-12 23:48:00,1.6206,1.6206,1.6204,1.6206,207900000.0
2008-08-12 23:49:00,1.6205,1.6205,1.6205,1.6205,9000000.0
2008-08-12 23:50:00,1.61998,1.62039,1.61998,1.62038,97300003.0
2008-08-12 23:51:00,1.6206,1.6206,1.62035,1.6205,19900000.0
2008-08-12 23:52:00,1.6205,1.6205,1.62035,1.62035,8300000.0
2008-08-12 23:53:00,1.6202,1.62041,1.62016,1.62028,35400000.0
2008-08-12 23:54:00,1.6205,1.6205,1.6205,1.6205,2000000.0
2008-08-12 23:55:00,1.6205,1.6205,1.6205,1.6205,6400000.0
2008-08-12 23:56:00,1.6206,1.6206,1.6206,1.6206,1000000.0
2008-08-12 23:57:00,1.6202,1.62042,1.62019,1.62042,271000001.0
2008-08-12 23:58:00,1.6205,1.6205,1.6205,1.6205,7500000.0
2008-08-12 23:59:00,1.6205,1.6206,1.6205,1.6206,8000000.0
2008-08-13 00:00:00,1.6206,1.6206,1.6205,1.6205,53300000.0
2008-08-13 00:01:00,1.6205,1.6206,1.6205,1.6205,21600000.0
2008-08-13 00:02:00,1.6205,1.6205,1.6204,1.6204,31400000.0
2008-08-13 00:03:00,1.6204,1.6205,1.6203,1.6204,27900000.0
2008-08-13 00:04:00,1.6204,1.6207,1.6204,1.6205,11000000.0
2008-08-13 00:05:00,1.6204,1.6205,1.6203,1.6203,300100002.0
2008-08-13 00:06:00,1.6203,1.6205,1.6202,1.6202,47200000.0
2008-08-13 00:07:00,1.6202,1.6202,1.6199,1.6199,32700000.0
2008-08-13 00:08:00,1.62,1.6202,1.6198,1.6201,29500000.0
2008-08-13 00:09:00,1.6201,1.6201,1.6201,1.6201,3000000.0
2008-08-13 00:10:00,1.62,1.62,1.62,1.62,14900000.0
2008-08-13 00:11:00,1.62,1.6201,1.62,1.6201,15900000.0
2008-08-13 00:12:00,1.61957,1.62023,1.61957,1.62016,58100000.0
2008-08-13 00:13:00,1.62005,1.6201,1.61995,1.6201,40300000.0
2008-08-13 00:14:00,1.6201,1.6201,1.6198,1.6199,25000000.0
2008-08-13 00:15:00,1.6198,1.6199,1.6198,1.6199,2000000.0
2008-08-13 00:16:00,1.6199,1.6199,1.6199,1.6199,2000000.0
2008-08-13 00:17:00,1.6198,1.6198,1.6198,1.6198,4100000.0
2008-08-13 00:18:00,1.6198,1.6199,1.6198,1.6199,11500000.0
2008-08-13 00:19:00,1.6199,1.62,1.6199,1.6199,68200000.0
2008-08-13 00:20:00,1.6199,1.6203,1.6199,1.6202,46600000.0
2008-08-13 00:21:00,1.6202,1.6204,1.62,1.6204,40000000.0
2008-08-13 00:22:00,1.6204,1.6204,1.62005,1.6202,18400000.0
2008-08-13 00:23:00,1.6202,1.6204,1.6201,1.6204,28000000.0
2008-08-13 00:24:00,1.6204,1.6204,1.6203,1.6203,4200000.0
2008-08-13 00:25:00,1.6203,1.6203,1.6203,1.6203,8000000.0
2008-08-13 00:26:00,1.6204,1.6204,1.6204,1.6204,1000000.0
2008-08-13 00:27:00,1.6204,1.6204,1.6204,1.6204,7000000.0
2008-08-13 00:28:00,1.6204,1.6204,1.6202,1.6204,26800000.0
2008-08-13 00:29:00,1.6204,1.6204,1.6203,1.6204,17800000.0
2008-08-13 00:30:00,1.6203,1.6204,1.6203,1.6204,16500000.0
2008-08-13 00:31:00,1.6204,1.6204,1.6203,1.6203,4000000.0
2008-08-13 00:32:00,1.6202,1.6204,1.6199,1.6199,122800000.0
2008-08-13 00:33:00,1.62,1.62,1.6199,1.62,28800000.0
2008-08-13 00:34:00,1.62,1.6201,1.61975,1.62,59000000.0
2008-08-13 00:35:00,1.62,1.62,1.62,1.62,10000000.0
2008-08-13 00:36:00,1.62,1.6202,1.62,1.6202,20400000.0
2008-08-13 00:37:00,1.6202,1.6203,1.6201,1.6202,107400000.0
2008-08-13 00:38:00,1.6203,1.6203,1.6201,1.6203,57000000.0
2008-08-13 00:39:00,1.6202,1.6203,1.6202,1.6203,27000000.0
2008-08-13 00:40:00,1.6202,1.6202,1.6202,1.6202,21900000.0
2008-08-13 00:41:00,1.6202,1.6202,1.6201,1.6202,13400000.0
2008-08-13 00:42:00,1.62015,1.62015,1.62015,1.62015,6300000.0
2008-08-13 00:43:00,1.6201,1.6202,1.6201,1.6202,13400000.0
2008-08-13 00:44:00,1.6202,1.6202,1.6202,1.6202,2000000.0
2008-08-13 00:45:00,1.6201,1.6202,1.6201,1.6202,6000000.0
2008-08-13 00:46:00,1.6202,1.6202,1.6201,1.6201,11000000.0
2008-08-13 00:47:00,1.6201,1.6201,1.6199,1.6199,18800000.0
2008-08-13 00:48:00,1.6199,1.62,1.6198,1.61995,17000000.0
2008-08-13 00:49:00,1.62,1.62,1.61975,1.61985,17700000.0
2008-08-13 00:50:00,1.6198,1.62,1.6198,1.62,33000000.0
2008-08-13 00:51:00,1.6199,1.6199,1.6198,1.6198,2000000.0
2008-08-13 00:52:00,1.6198,1.61985,1.61975,1.61985,21200000.0
2008-08-13 00:53:00,1.61975,1.61975,1.61975,1.61975,22200000.0
2008-08-13 00:54:00,1.6197,1.6198,1.6197,1.6198,19300000.0
2008-08-13 00:55:00,1.6198,1.6198,1.6197,1.6198,10800000.0
2008-08-13 00:56:00,1.6197,1.6198,1.6197,1.61975,16800000.0
2008-08-13 00:57:00,1.61975,1.61975,1.6197,1.6197,62800000.0
2008-08-13 00:58:00,1.6196,1.6196,1.6195,1.6195,39800000.0
2008-08-13 00:59:00,1.6195,1.62,1.6195,1.62,39500000.0
2008-08-13 01:00:00,1.62,1.62,1.6195,1.6196,82700000.0
2008-08-13 01:01:00,1.6196,1.6198,1.6195,1.6198,30100000.0
2008-08-13 01:02:00,1.6198,1.6199,1.6197,1.6197,33000000.0
2008-08-13 01:03:00,1.6198,1.61995,1.6197,1.6198,25900000.0
2008-08-13 01:04:00,1.6198,1.6198,1.6197,1.6198,20000000.0
2008-08-13 01:05:00,1.6198,1.62,1.6197,1.61995,61200000.0
2008-08-13 01:06:00,1.6199,1.62,1.61975,1.6199,84800000.0
2008-08-13 01:07:00,1.6199,1.6199,1.6199,1.6199,13000000.0
2008-08-13 01:08:00,1.6198,1.6199,1.6198,1.6199,31900000.0
2008-08-13 01:09:00,1.6199,1.62005,1.6197,1.62,39000000.0
2008-08-13 01:10:00,1.62,1.6202,1.61985,1.6202,76400000.0
2008-08-13 01:11:00,1.6201,1.6202,1.6201,1.6201,12800000.0
2008-08-13 01:12:00,1.6202,1.6203,1.6201,1.6201,29600000.0
2008-08-13 01:13:00,1.6201,1.6201,1.6201,1.6201,1000000.0
2008-08-13 01:14:00,1.6201,1.6201,1.61985,1.6201,67000000.0
2008-08-13 01:15:00,1.6201,1.6201,1.62,1.6201,13000000.0
2008-08-13 01:16:00,1.6201,1.6201,1.6201,1.6201,1000000.0
2008-08-13 01:17:00,1.6201,1.6201,1.61985,1.6201,25800000.0
2008-08-13 01:18:00,1.6201,1.6201,1.62,1.6201,10000000.0
2008-08-13 01:19:00,1.6201,1.6201,1.61985,1.62,45700000.0
2008-08-13 01:20:00,1.6199,1.6201,1.6199,1.6201,7800000.0
2008-08-13 01:21:00,1.6201,1.6201,1.62,1.62,8000000.0
2008-08-13 01:22:00,1.6201,1.6201,1.62,1.62,14000000.0
2008-08-13 01:23:00,1.61995,1.6201,1.6199,1.62,19700000.0
2008-08-13 01:24:00,1.6201,1.6201,1.61985,1.62005,64200000.0
2008-08-13 01:25:00,1.62,1.6201,1.6197,1.6198,84700000.0
2008-08-13 01:26:00,1.6199,1.62,1.6198,1.62,18900000.0
2008-08-13 01:27:00,1.6199,1.62,1.6199,1.6199,20000000.0
2008-08-13 01:28:00,1.62,1.62,1.6199,1.6199,27000000.0
2008-08-13 01:29:00,1.6199,1.62,1.6199,1.6199,55800000.0
2008-08-13 01:30:00,1.61985,1.62,1.6198,1.62,72900000.0
2008-08-13 01:31:00,1.62,1.62,1.6199,1.62,24000000.0
2008-08-13 01:32:00,1.62,1.62,1.6197,1.6197,131400000.0
2008-08-13 01:33:00,1.6197,1.6198,1.6196,1.61965,81600000.0
2008-08-13 01:34:00,1.6197,1.6201,1.6197,1.6197,135500000.0
2008-08-13 01:35:00,1.6197,1.6201,1.6197,1.61975,95700000.0
2008-08-13 01:36:00,1.6197,1.62,1.6197,1.6198,97800000.0
2008-08-13 01:37:00,1.6199,1.62,1.6197,1.6199,67500000.0
2008-08-13 01:38:00,1.6199,1.6201,1.6198,1.6201,55600000.0
2008-08-13 01:39:00,1.62,1.6201,1.62,1.6201,40400000.0
2008-08-13 01:40:00,1.62,1.62,1.6198,1.6198,17800000.0
2008-08-13 01:41:00,1.6198,1.6198,1.6197,1.6197,26700000.0
2008-08-13 01:42:00,1.6197,1.6199,1.61955,1.6196,79600000.0
2008-08-13 01:43:00,1.61975,1.6198,1.6197,1.6198,10000000.0
2008-08-13 01:44:00,1.6198,1.6198,1.61955,1.6197,18300000.0
2008-08-13 01:45:00,1.6198,1.6198,1.61955,1.6197,68600000.0
2008-08-13 01:46:00,1.6196,1.6199,1.6195,1.6198,54200000.0
2008-08-13 01:47:00,1.6198,1.6199,1.6197,1.6198,47700000.0
2008-08-13 01:48:00,1.6197,1.6198,1.6197,1.6198,19200000.0
2008-08-13 01:49:00,1.6197,1.6198,1.6196,1.6198,64300000.0
2008-08-13 01:50:00,1.6197,1.6198,1.61955,1.61965,51800000.0
2008-08-13 01:51:00,1.6197,1.6199,1.6197,1.6198,31300000.0
2008-08-13 01:52:00,1.6197,1.6199,1.6197,1.6198,33900000.0
2008-08-13 01:53:00,1.6198,1.6199,1.6197,1.6198,35600000.0
2008-08-13 01:54:00,1.6197,1.6199,1.6197,1.6198,27400000.0
2008-08-13 01:55:00,1.6198,1.6198,1.6197,1.6198,8000000.0
2008-08-13 01:56:00,1.6197,1.6201,1.6197,1.62,62700000.0
2008-08-13 01:57:00,1.6199,1.6201,1.6198,1.6198,38600000.0
2008-08-13 01:58:00,1.6198,1.6198,1.6197,1.6197,36800000.0
2008-08-13 01:59:00,1.6197,1.6198,1.6197,1.6198,31200000.0
2008-08-13 02:00:00,1.6198,1.6199,1.6198,1.6199,12000000.0
2008-08-13 02:01:00,1.62,1.62015,1.6199,1.62015,14600000.0
2008-08-13 02:02:00,1.6202,1.6202,1.6198,1.62,11400000.0
2008-08-13 02:03:00,1.62,1.62,1.6199,1.62,34200000.0
2008-08-13 02:04:00,1.6199,1.6201,1.61985,1.6201,131400000.0
2008-08-13 02:05:00,1.6201,1.6201,1.62,1.62,6400000.0
2008-08-13 02:06:00,1.6199,1.6199,1.6199,1.6199,11800000.0
2008-08-13 02:07:00,1.6199,1.62,1.6199,1.62,3000000.0
2008-08-13 02:08:00,1.62,1.62,1.6198,1.6198,9400000.0
2008-08-13 02:09:00,1.6197,1.6198,1.6197,1.6197,15800000.0
2008-08-13 02:10:00,1.6197,1.6198,1.6197,1.6198,9000000.0
2008-08-13 02:11:00,1.6197,1.6198,1.6197,1.6198,13200000.0
2008-08-13 02:12:00,1.6197,1.6198,1.61965,1.6198,198000000.0
2008-08-13 02:13:00,1.6198,1.6198,1.6196,1.6198,30400000.0
2008-08-13 02:14:00,1.6198,1.6198,1.6196,1.6198,24200000.0
2008-08-13 02:15:00,1.6197,1.6198,1.6195,1.6196,68200000.0
2008-08-13 02:16:00,1.6196,1.6196,1.6193,1.6193,81600000.0
2008-08-13 02:17:00,1.6193,1.61955,1.6192,1.6195,92700002.0
2008-08-13 02:18:00,1.6194,1.6195,1.6194,1.6195,6000000.0
2008-08-13 02:19:00,1.6194,1.6195,1.6194,1.6195,6000000.0
2008-08-13 02:20:00,1.6194,1.6195,1.6193,1.6194,9000000.0
2008-08-13 02:21:00,1.6193,1.6194,1.6193,1.6194,4000000.0
2008-08-13 02:22:00,1.6193,1.6194,1.6193,1.6194,2000000.0
2008-08-13 02:23:00,1.6193,1.61945,1.6193,1.6194,72300000.0
2008-08-13 02:24:00,1.6194,1.61965,1.6194,1.6196,25500000.0
2008-08-13 02:25:00,1.6196,1.6196,1.6193,1.6193,26000000.0
2008-08-13 02:26:00,1.6193,1.6195,1.6193,1.6195,34600000.0
2008-08-13 02:27:00,1.6195,1.6195,1.6195,1.6195,31400000.0
2008-08-13 02:28:00,1.6195,1.6195,1.6194,1.6194,67300000.0
2008-08-13 02:29:00,1.6194,1.6194,1.6193,1.6193,79700000.0
2008-08-13 02:30:00,1.6193,1.6195,1.6193,1.6195,14600000.0
2008-08-13 02:31:00,1.6194,1.6196,1.6194,1.6194,36600000.0
2008-08-13 02:32:00,1.6194,1.6195,1.6193,1.6194,37800000.0
2008-08-13 02:33:00,1.6194,1.6194,1.6193,1.6194,7200000.0
2008-08-13 02:34:00,1.6194,1.6195,1.6193,1.6195,39800000.0
2008-08-13 02:35:00,1.6195,1.6195,1.6194,1.6195,13400000.0
2008-08-13 02:36:00,1.6194,1.6195,1.6194,1.6195,20200000.0
2008-08-13 02:37:00,1.6195,1.61965,1.6194,1.6196,50000000.0
2008-08-13 02:38:00,1.6196,1.6197,1.6196,1.6197,39500000.0
2008-08-13 02:39:00,1.6197,1.6197,1.6196,1.6197,13400000.0
2008-08-13 02:40:00,1.6197,1.6198,1.6196,1.6197,15300000.0
2008-08-13 02:41:00,1.61965,1.6198,1.6196,1.6197,36100000.0
2008-08-13 02:42:00,1.6197,1.6197,1.6196,1.6197,46700000.0
2008-08-13 02:43:00,1.6197,1.6198,1.6196,1.6196,28800000.0
2008-08-13 02:44:00,1.6196,1.6198,1.61955,1.6198,58400000.0
2008-08-13 02:45:00,1.6197,1.6198,1.61965,1.6197,38600000.0
2008-08-13 02:46:00,1.61965,1.61965,1.6196,1.6196,22300000.0
2008-08-13 02:47:00,1.6196,1.6198,1.6196,1.6197,55200000.0
2008-08-13 02:48:00,1.61965,1.6199,1.61965,1.6197,78200000.0
2008-08-13 02:49:00,1.6198,1.6198,1.6196,1.6196,55600000.0
2008-08-13 02:50:00,1.6197,1.6197,1.6196,1.6196,80200000.0
2008-08-13 02:51:00,1.6196,1.6196,1.6195,1.6196,118700000.0
2008-08-13 02:52:00,1.6196,1.6197,1.6195,1.6196,40100000.0
2008-08-13 02:53:00,1.6195,1.6199,1.6195,1.6198,120400000.0
2008-08-13 02:54:00,1.6197,1.6198,1.61915,1.61935,190600000.0
2008-08-13 02:55:00,1.61935,1.61955,1.6193,1.6193,121800000.0
2008-08-13 02:56:00,1.6194,1.6197,1.6194,1.61965,69200000.0
2008-08-13 02:57:00,1.6197,1.62,1.6196,1.6197,48700000.0
2008-08-13 02:58:00,1.6199,1.6201,1.6196,1.6198,93700000.0
2008-08-13 02:59:00,1.6198,1.62,1.6197,1.6197,167300000.0
2008-08-13 03:00:00,1.6197,1.6197,1.6193,1.6195,182200000.0
2008-08-13 03:01:00,1.6195,1.6196,1.61945,1.6196,106700000.0
2008-08-13 03:02:00,1.6197,1.6197,1.6195,1.6195,88700000.0
2008-08-13 03:03:00,1.6195,1.6196,1.61915,1.6192,139300000.0
2008-08-13 03:04:00,1.6192,1.6194,1.6192,1.6194,101500000.0
2008-08-13 03:05:00,1.6194,1.6195,1.6193,1.6194,42000000.0
2008-08-13 03:06:00,1.6194,1.6196,1.6194,1.6195,49000000.0
2008-08-13 03:07:00,1.6196,1.6196,1.6195,1.6195,23700000.0
2008-08-13 03:08:00,1.6195,1.6196,1.6195,1.6195,24100000.0
2008-08-13 03:09:00,1.6196,1.6196,1.61945,1.6196,69500000.0
2008-08-13 03:10:00,1.6196,1.6197,1.6196,1.6197,32400000.0
2008-08-13 03:11:00,1.6196,1.61995,1.6196,1.6199,63100000.0
2008-08-13 03:12:00,1.6199,1.6201,1.6199,1.62,39900000.0
2008-08-13 03:13:00,1.6199,1.6199,1.6197,1.6197,81400000.0
2008-08-13 03:14:00,1.6197,1.6197,1.6197,1.6197,23600000.0
2008-08-13 03:15:00,1.6197,1.6199,1.6197,1.6199,65700000.0
2008-08-13 03:16:00,1.62005,1.62005,1.6198,1.6199,40300000.0
2008-08-13 03:17:00,1.6199,1.6199,1.6198,1.6199,39200000.0
2008-08-13 03:18:00,1.62005,1.6201,1.6198,1.6201,66400000.0
2008-08-13 03:19:00,1.62,1.62005,1.6197,1.6199,104200000.0
2008-08-13 03:20:00,1.62,1.6202,1.6199,1.6201,166400000.0
2008-08-13 03:21:00,1.6201,1.6203,1.6199,1.6201,100500000.0
2008-08-13 03:22:00,1.6201,1.6203,1.62,1.6201,67000000.0
2008-08-13 03:23:00,1.62,1.6201,1.62,1.6201,75600000.0
2008-08-13 03:24:00,1.6202,1.6203,1.6201,1.6202,64100000.0
2008-08-13 03:25:00,1.6201,1.6202,1.6196,1.61985,84000000.0
2008-08-13 03:26:00,1.6198,1.6203,1.6197,1.62025,70300000.0
2008-08-13 03:27:00,1.62025,1.6203,1.61975,1.6199,36600000.0
2008-08-13 03:28:00,1.6199,1.62,1.6194,1.61955,130200000.0
2008-08-13 03:29:00,1.6196,1.6197,1.6196,1.6197,61800000.0
2008-08-13 03:30:00,1.61965,1.6197,1.6196,1.6196,42300000.0
2008-08-13 03:31:00,1.6196,1.6196,1.6196,1.6196,5300000.0
2008-08-13 03:32:00,1.61965,1.6197,1.6196,1.6197,38900000.0
2008-08-13 03:33:00,1.6197,1.6198,1.6196,1.6196,38400000.0
2008-08-13 03:34:00,1.6196,1.61965,1.6196,1.6196,24200000.0
2008-08-13 03:35:00,1.6197,1.6198,1.6196,1.6198,57100000.0
2008-08-13 03:36:00,1.6198,1.6199,1.6197,1.6198,23600000.0
2008-08-13 03:37:00,1.6197,1.6198,1.61955,1.6197,64200000.0
2008-08-13 03:38:00,1.6198,1.6198,1.6197,1.6197,15000000.0
2008-08-13 03:39:00,1.6197,1.6197,1.61955,1.6197,67000000.0
2008-08-13 03:40:00,1.61926,1.61939,1.61901,1.61931,56400000.0
2008-08-13 03:41:00,1.6197,1.6198,1.6196,1.61965,23300000.0
2008-08-13 03:42:00,1.61965,1.6199,1.6196,1.6196,47500000.0
2008-08-13 03:43:00,1.61965,1.61965,1.6195,1.6196,49200000.0
2008-08-13 03:44:00,1.6195,1.6196,1.6191,1.6191,112500000.0
2008-08-13 03:45:00,1.61915,1.6195,1.61905,1.6195,63700000.0
2008-08-13 03:46:00,1.6195,1.6198,1.61915,1.6198,162200000.0
2008-08-13 03:47:00,1.6198,1.6198,1.61945,1.6196,53500000.0
2008-08-13 03:48:00,1.6195,1.6196,1.6194,1.6196,38700000.0
2008-08-13 03:49:00,1.6196,1.6196,1.6194,1.6194,26600000.0
2008-08-13 03:50:00,1.6194,1.6195,1.6194,1.6194,14500000.0
2008-08-13 03:51:00,1.6194,1.6195,1.6194,1.6195,47000000.0
2008-08-13 03:52:00,1.6195,1.6195,1.6195,1.6195,3000000.0
2008-08-13 03:53:00,1.6195,1.6196,1.6195,1.6195,4000000.0
2008-08-13 03:54:00,1.6195,1.6196,1.6195,1.6196,41200000.0
2008-08-13 03:55:00,1.6197,1.6197,1.6196,1.6196,21800000.0
2008-08-13 03:56:00,1.6196,1.6197,1.61955,1.6196,34800000.0
2008-08-13 03:57:00,1.6196,1.6198,1.6196,1.6196,22600000.0
2008-08-13 03:58:00,1.6196,1.6196,1.6195,1.6195,16000000.0
2008-08-13 03:59:00,1.6196,1.6197,1.6196,1.6196,15700000.0
2008-08-13 04:00:00,1.6196,1.6197,1.6196,1.6197,6400000.0
2008-08-13 04:01:00,1.6198,1.6198,1.6196,1.6196,25300000.0
2008-08-13 04:02:00,1.6196,1.6196,1.6195,1.6196,11300000.0
2008-08-13 04:03:00,1.61955,1.61955,1.61955,1.61955,1200000.0
2008-08-13 04:04:00,1.61955,1.6198,1.61955,1.6197,33800000.0
2008-08-13 04:05:00,1.6197,1.6197,1.6195,1.6196,35700000.0
2008-08-13 04:06:00,1.6196,1.6197,1.6195,1.6197,32800000.0
2008-08-13 04:07:00,1.6196,1.6197,1.6195,1.6195,79900000.0
2008-08-13 04:08:00,1.6195,1.6195,1.6194,1.6195,45400000.0
2008-08-13 04:09:00,1.6194,1.6195,1.6191,1.61915,83100000.0
2008-08-13 04:10:00,1.6192,1.6192,1.619,1.619,127100000.0
2008-08-13 04:11:00,1.619,1.619,1.6188,1.6188,186300000.0
2008-08-13 04:12:00,1.6187,1.6189,1.61845,1.6187,275300000.0
2008-08-13 04:13:00,1.6187,1.6187,1.61855,1.6186,114200000.0
2008-08-13 04:14:00,1.6186,1.6187,1.6185,1.6186,31100000.0
2008-08-13 04:15:00,1.6186,1.6191,1.61845,1.6191,133800000.0
2008-08-13 04:16:00,1.6191,1.6191,1.61835,1.6188,110700000.0
2008-08-13 04:17:00,1.6188,1.6189,1.6186,1.6189,32400000.0
2008-08-13 04:18:00,1.6188,1.6189,1.6187,1.6187,99700000.0
2008-08-13 04:19:00,1.6188,1.619,1.61865,1.619,95300000.0
2008-08-13 04:20:00,1.619,1.6193,1.619,1.6192,21200000.0
2008-08-13 04:21:00,1.6193,1.61935,1.6188,1.6188,159600000.0
2008-08-13 04:22:00,1.6188,1.61895,1.6187,1.6188,449300000.0
2008-08-13 04:23:00,1.6188,1.61925,1.6187,1.61925,136700000.0
2008-08-13 04:24:00,1.6193,1.6196,1.619,1.61925,99600000.0
2008-08-13 04:25:00,1.6192,1.61925,1.6185,1.6187,123200000.0
2008-08-13 04:26:00,1.6187,1.61905,1.61835,1.61855,214100000.0
2008-08-13 04:27:00,1.61875,1.6193,1.61875,1.61915,205400000.0
2008-08-13 04:28:00,1.61915,1.61995,1.61905,1.6198,219200000.0
2008-08-13 04:29:00,1.6198,1.6199,1.6196,1.6196,125000000.0
2008-08-13 04:30:00,1.61965,1.61965,1.6191,1.6192,79600000.0
2008-08-13 04:31:00,1.6192,1.6195,1.61915,1.61945,117300000.0
2008-08-13 04:32:00,1.6196,1.61965,1.6187,1.61885,105200000.0
2008-08-13 04:33:00,1.6189,1.6191,1.6188,1.619,201100000.0
2008-08-13 04:34:00,1.619,1.61905,1.619,1.619,28400000.0
2008-08-13 04:35:00,1.61915,1.61975,1.61895,1.6197,215600000.0
2008-08-13 04:36:00,1.6198,1.61995,1.61975,1.6199,190500000.0
2008-08-13 04:37:00,1.6199,1.6199,1.61975,1.61975,63000000.0
2008-08-13 04:38:00,1.61975,1.6198,1.61975,1.61975,45000000.0
2008-08-13 04:39:00,1.61975,1.6199,1.6195,1.6195,147600000.0
2008-08-13 04:40:00,1.6196,1.6196,1.6194,1.6194,114200000.0
2008-08-13 04:41:00,1.6195,1.6197,1.6194,1.61955,172900000.0
2008-08-13 04:42:00,1.61955,1.6197,1.61955,1.6196,108300000.0
2008-08-13 04:43:00,1.6196,1.6197,1.6196,1.61965,112100000.0
2008-08-13 04:44:00,1.61965,1.62,1.61955,1.61965,296600000.0
2008-08-13 04:45:00,1.6197,1.6197,1.61965,1.6197,68700000.0
2008-08-13 04:46:00,1.6197,1.6197,1.61965,1.6197,33000000.0
2008-08-13 04:47:00,1.6196,1.6199,1.6193,1.6193,149500000.0
2008-08-13 04:48:00,1.6193,1.6193,1.6191,1.6193,125300000.0
2008-08-13 04:49:00,1.6193,1.6194,1.6192,1.61935,103800000.0
2008-08-13 04:50:00,1.6193,1.61935,1.6186,1.61915,151400000.0
2008-08-13 04:51:00,1.61905,1.6196,1.61905,1.6195,244000000.0
2008-08-13 04:52:00,1.6195,1.6195,1.61935,1.6194,200400000.0
2008-08-13 04:53:00,1.6194,1.61955,1.6194,1.6194,220500000.0
2008-08-13 04:54:00,1.6194,1.6195,1.6193,1.6195,175200000.0
2008-08-13 04:55:00,1.61945,1.6195,1.6194,1.6195,77000000.0
2008-08-13 04:56:00,1.61945,1.61995,1.61945,1.6199,114500000.0
2008-08-13 04:57:00,1.62005,1.62005,1.6197,1.6198,86300000.0
2008-08-13 04:58:00,1.6198,1.6198,1.6195,1.61965,98800000.0
2008-08-13 04:59:00,1.61965,1.61975,1.6196,1.6196,23100000.0
2008-08-13 05:00:00,1.6196,1.6197,1.61955,1.6196,27200000.0
2008-08-13 05:01:00,1.6196,1.6196,1.61945,1.6195,85200000.0
2008-08-13 05:02:00,1.6195,1.6196,1.6191,1.61915,74500000.0
2008-08-13 05:03:00,1.61915,1.6192,1.61905,1.6192,107000000.0
2008-08-13 05:04:00,1.6192,1.6193,1.6192,1.6193,202000000.0
2008-08-13 05:05:00,1.6192,1.6192,1.6192,1.6192,56100000.0
2008-08-13 05:06:00,1.6192,1.6192,1.6192,1.6192,4800000.0
2008-08-13 05:07:00,1.6192,1.6193,1.61915,1.6192,60800000.0
2008-08-13 05:08:00,1.6193,1.6195,1.6192,1.6195,80700000.0
2008-08-13 05:09:00,1.6195,1.6195,1.61945,1.6195,29300000.0
2008-08-13 05:10:00,1.6195,1.6196,1.6195,1.6195,27200000.0
2008-08-13 05:11:00,1.6195,1.6196,1.6195,1.6196,82900000.0
2008-08-13 05:12:00,1.61955,1.61955,1.61945,1.61945,36900000.0
2008-08-13 05:13:00,1.6194,1.61945,1.6194,1.61945,28700000.0
2008-08-13 05:14:00,1.6196,1.6196,1.6194,1.61945,23200000.0
2008-08-13 05:15:00,1.61945,1.6195,1.6194,1.6195,26200000.0
2008-08-13 05:16:00,1.6195,1.6195,1.61945,1.6195,11800000.0
2008-08-13 05:17:00,1.61945,1.6195,1.61935,1.6195,14400000.0
2008-08-13 05:18:00,1.61945,1.6195,1.61935,1.6195,14000000.0
2008-08-13 05:19:00,1.6194,1.6195,1.6194,1.6194,15900000.0
2008-08-13 05:20:00,1.6194,1.61945,1.61925,1.61925,32000000.0
2008-08-13 05:21:00,1.6194,1.6198,1.6191,1.6198,82600000.0
2008-08-13 05:22:00,1.6198,1.62,1.6198,1.6198,80200000.0
2008-08-13 05:23:00,1.61985,1.6199,1.6198,1.61985,20400000.0
2008-08-13 05:24:00,1.61985,1.6199,1.6198,1.6199,13200000.0
2008-08-13 05:25:00,1.61985,1.61995,1.6193,1.6193,118300000.0
2008-08-13 05:26:00,1.61935,1.6194,1.61935,1.6194,28500000.0
2008-08-13 05:27:00,1.6194,1.6195,1.6194,1.61945,30500000.0
2008-08-13 05:28:00,1.6195,1.6196,1.6189,1.6191,57900000.0
2008-08-13 05:29:00,1.6191,1.6193,1.61895,1.6191,161300000.0
2008-08-13 05:30:00,1.6191,1.61935,1.6191,1.6193,39700000.0
2008-08-13 05:31:00,1.6193,1.6193,1.61915,1.6192,46800000.0
2008-08-13 05:32:00,1.6192,1.61935,1.6191,1.6192,71000000.0
2008-08-13 05:33:00,1.6192,1.6194,1.6192,1.6193,53800000.0
2008-08-13 05:34:00,1.6193,1.6193,1.6191,1.61925,36900000.0
2008-08-13 05:35:00,1.61925,1.61925,1.6192,1.6192,18000000.0
2008-08-13 05:36:00,1.6192,1.6193,1.6191,1.6193,49600000.0
2008-08-13 05:37:00,1.6192,1.6193,1.61915,1.61915,50900000.0
2008-08-13 05:38:00,1.6192,1.6193,1.61915,1.6192,94800000.0
2008-08-13 05:39:00,1.61915,1.61955,1.61915,1.61955,41800000.0
2008-08-13 05:40:00,1.61945,1.6195,1.61935,1.61935,69600000.0
2008-08-13 05:41:00,1.6193,1.6196,1.6192,1.6195,88000000.0
2008-08-13 05:42:00,1.6195,1.6195,1.6193,1.6193,135200000.0
2008-08-13 05:43:00,1.6193,1.6193,1.61925,1.61925,46300000.0
2008-08-13 05:44:00,1.6193,1.6194,1.6193,1.6193,41600000.0
2008-08-13 05:45:00,1.6193,1.6195,1.6193,1.6195,92800000.0
2008-08-13 05:46:00,1.6194,1.6195,1.6194,1.61945,79600000.0
2008-08-13 05:47:00,1.6195,1.6195,1.6194,1.6195,220800000.0
2008-08-13 05:48:00,1.6195,1.6195,1.6194,1.6194,114700000.0
2008-08-13 05:49:00,1.6194,1.6195,1.6194,1.6195,246600000.0
2008-08-13 05:50:00,1.6194,1.61945,1.6193,1.6194,108800000.0
2008-08-13 05:51:00,1.6194,1.6194,1.6193,1.61935,31400000.0
2008-08-13 05:52:00,1.6194,1.6195,1.6193,1.6193,148500000.0
2008-08-13 05:53:00,1.6193,1.6193,1.6191,1.6192,52100000.0
2008-08-13 05:54:00,1.6192,1.61925,1.6192,1.61925,12000000.0
2008-08-13 05:55:00,1.6193,1.6194,1.6192,1.6194,17400000.0
2008-08-13 05:56:00,1.6194,1.6194,1.6192,1.6192,75300000.0
2008-08-13 05:57:00,1.61925,1.61925,1.6191,1.6191,91900000.0
2008-08-13 05:58:00,1.6191,1.6191,1.61905,1.61905,32300000.0
2008-08-13 05:59:00,1.61905,1.6191,1.61905,1.6191,32500000.0
2008-08-13 06:00:00,1.6191,1.6191,1.6191,1.6191,4800000.0
2008-08-13 06:01:00,1.61882,1.61919,1.61881,1.61881,58200000.0
2008-08-13 06:02:00,1.6191,1.6191,1.6191,1.6191,11800000.0
2008-08-13 06:03:00,1.6191,1.6191,1.61905,1.6191,206600000.0
2008-08-13 06:04:00,1.6191,1.6191,1.6191,1.6191,4800000.0
2008-08-13 06:05:00,1.6191,1.6191,1.6191,1.6191,9600000.0
2008-08-13 06:06:00,1.6191,1.6193,1.6191,1.6191,146300000.0
2008-08-13 06:07:00,1.6192,1.6193,1.6191,1.6192,127400000.0
2008-08-13 06:08:00,1.61915,1.6193,1.61915,1.6192,91800000.0
2008-08-13 06:09:00,1.6192,1.6192,1.6191,1.6191,94700000.0
2008-08-13 06:10:00,1.6192,1.6192,1.6191,1.6191,66300000.0
2008-08-13 06:11:00,1.6191,1.6191,1.61895,1.61895,134000000.0
2008-08-13 06:12:00,1.61895,1.619,1.6187,1.6187,90600000.0
2008-08-13 06:13:00,1.6187,1.61885,1.6187,1.6187,48600000.0
2008-08-13 06:14:00,1.6187,1.6187,1.6187,1.6187,163200000.0
2008-08-13 06:15:00,1.6187,1.61915,1.6186,1.619,193900000.0
2008-08-13 06:16:00,1.619,1.6191,1.619,1.6191,33400000.0
2008-08-13 06:17:00,1.6191,1.6193,1.6191,1.6192,94600000.0
2008-08-13 06:18:00,1.6192,1.61935,1.6192,1.61935,48500000.0
2008-08-13 06:19:00,1.6193,1.61935,1.6193,1.6193,36900000.0
2008-08-13 06:20:00,1.6193,1.6195,1.6192,1.6192,280400000.0
2008-08-13 06:21:00,1.6192,1.61945,1.6192,1.61945,241300000.0
2008-08-13 06:22:00,1.6195,1.6195,1.6195,1.6195,81100000.0
2008-08-13 06:23:00,1.6195,1.6195,1.6195,1.6195,18900000.0
2008-08-13 06:24:00,1.6195,1.6195,1.6195,1.6195,7000000.0
2008-08-13 06:25:00,1.6195,1.6195,1.6195,1.6195,104400000.0
2008-08-13 06:26:00,1.6195,1.61955,1.6195,1.6195,78500000.0
2008-08-13 06:27:00,1.6195,1.6197,1.6195,1.6196,39700000.0
2008-08-13 06:28:00,1.6196,1.61995,1.6196,1.6197,98900000.0
2008-08-13 06:29:00,1.6196,1.6197,1.6196,1.6197,8200000.0
2008-08-13 06:30:00,1.6197,1.6199,1.6197,1.6198,281100000.0
2008-08-13 06:31:00,1.6199,1.6201,1.6198,1.6201,256100000.0
2008-08-13 06:32:00,1.6201,1.6201,1.62,1.6201,67100000.0
2008-08-13 06:33:00,1.6201,1.6201,1.62,1.6201,209000000.0
2008-08-13 06:34:00,1.6201,1.6201,1.62005,1.62005,3300000.0
2008-08-13 06:35:00,1.62005,1.62005,1.62005,1.62005,5500000.0
2008-08-13 06:36:00,1.62005,1.6201,1.62005,1.6201,5300000.0
2008-08-13 06:37:00,1.6201,1.6201,1.62005,1.62005,5200000.0
2008-08-13 06:38:00,1.62005,1.6202,1.62,1.6201,120200000.0
2008-08-13 06:39:00,1.6201,1.6201,1.62,1.62,160000000.0
2008-08-13 06:40:00,1.62,1.6201,1.62,1.62,49500000.0
2008-08-13 06:41:00,1.6201,1.6201,1.62,1.62,90900000.0
2008-08-13 06:42:00,1.6201,1.6201,1.62,1.6201,128500000.0
2008-08-13 06:43:00,1.62,1.62,1.62,1.62,41300000.0
2008-08-13 06:44:00,1.62,1.62,1.62,1.62,34300000.0
2008-08-13 06:45:00,1.62,1.6201,1.6199,1.6199,132500000.0
2008-08-13 06:46:00,1.6201,1.6203,1.62,1.6201,16400000.0
2008-08-13 06:47:00,1.6201,1.6201,1.62005,1.62005,7300000.0
2008-08-13 06:48:00,1.62005,1.6201,1.62,1.62005,48500000.0
2008-08-13 06:49:00,1.62,1.6201,1.6198,1.6201,192700000.0
2008-08-13 06:50:00,1.62005,1.6201,1.61995,1.6201,93200000.0
2008-08-13 06:51:00,1.62015,1.6203,1.6201,1.62015,13600000.0
2008-08-13 06:52:00,1.62015,1.6202,1.6201,1.6201,18800000.0
2008-08-13 06:53:00,1.6201,1.6201,1.6201,1.6201,5200000.0
2008-08-13 06:54:00,1.62,1.62,1.62,1.62,29200000.0
2008-08-13 06:55:00,1.62,1.6201,1.62,1.6201,18900000.0
2008-08-13 06:56:00,1.6201,1.6201,1.6201,1.6201,50900000.0
2008-08-13 06:57:00,1.6201,1.6202,1.6201,1.6202,43200000.0
2008-08-13 06:58:00,1.6202,1.6202,1.6202,1.6202,19200000.0
2008-08-13 06:59:00,1.6202,1.6202,1.6201,1.6201,47100000.0
2008-08-13 07:00:00,1.6201,1.6201,1.6201,1.6201,45000000.0
2008-08-13 07:01:00,1.6201,1.6202,1.6201,1.6202,22000000.0
2008-08-13 07:02:00,1.6202,1.6202,1.6201,1.6201,174300000.0
2008-08-13 07:03:00,1.6201,1.6202,1.6201,1.6201,229200000.0
2008-08-13 07:04:00,1.6202,1.6204,1.6201,1.6204,70500000.0
2008-08-13 07:05:00,1.6204,1.6204,1.62025,1.6204,84400000.0
2008-08-13 07:06:00,1.6203,1.6204,1.6202,1.6204,272199999.0
2008-08-13 07:07:00,1.6205,1.62085,1.6205,1.6206,23400000.0
2008-08-13 07:08:00,1.6206,1.6207,1.6206,1.6206,30900000.0
2008-08-13 07:09:00,1.6206,1.6206,1.6205,1.6205,122600000.0
2008-08-13 07:10:00,1.6205,1.6205,1.6205,1.6205,55800000.0
2008-08-13 07:11:00,1.6205,1.6205,1.6205,1.6205,4800000.0
2008-08-13 07:12:00,1.6205,1.6205,1.6204,1.6205,18800000.0
2008-08-13 07:13:00,1.6205,1.6205,1.6205,1.6205,2000000.0
2008-08-13 07:14:00,1.6205,1.6205,1.6205,1.6205,1000000.0
2008-08-13 07:15:00,1.6205,1.6205,1.6205,1.6205,1000000.0
2008-08-13 07:16:00,1.6205,1.6205,1.6205,1.6205,2000000.0
2008-08-13 07:17:00,1.62045,1.6205,1.62045,1.6205,2700000.0
2008-08-13 07:18:00,1.62045,1.62045,1.62045,1.62045,1700000.0
2008-08-13 07:19:00,1.6205,1.6205,1.6204,1.6204,22800000.0
2008-08-13 07:20:00,1.6203,1.6203,1.6203,1.6203,11600000.0
2008-08-13 07:21:00,1.6203,1.6206,1.6203,1.6206,218200000.0
2008-08-13 07:22:00,1.6205,1.6206,1.6205,1.6205,94600000.0
2008-08-13 07:23:00,1.6205,1.6206,1.6205,1.6206,85400000.0
2008-08-13 07:24:00,1.6205,1.6206,1.6205,1.6206,50300000.0
2008-08-13 07:25:00,1.6206,1.6207,1.6206,1.6207,121500000.0
2008-08-13 07:26:00,1.6206,1.6207,1.6206,1.6206,56800000.0
2008-08-13 07:27:00,1.6206,1.6207,1.6206,1.6206,82400000.0
2008-08-13 07:28:00,1.6206,1.6206,1.6206,1.6206,33200000.0
2008-08-13 07:29:00,1.6206,1.6207,1.6206,1.6206,43900000.0
2008-08-13 07:30:00,1.6206,1.6207,1.6206,1.6206,70300000.0
2008-08-13 07:31:00,1.6206,1.6206,1.6206,1.6206,74900000.0
2008-08-13 07:32:00,1.6206,1.6206,1.6201,1.6201,145000000.0
2008-08-13 07:33:00,1.6201,1.6201,1.6199,1.6201,149800000.0
2008-08-13 07:34:00,1.6201,1.6203,1.6201,1.6202,34800000.0
2008-08-13 07:35:00,1.6202,1.6203,1.6202,1.6203,30600000.0
2008-08-13 07:36:00,1.6203,1.6203,1.6203,1.6203,2000000.0
2008-08-13 07:37:00,1.6204,1.6204,1.62025,1.6203,38800000.0
2008-08-13 07:38:00,1.62025,1.62025,1.62025,1.62025,19200000.0
2008-08-13 07:39:00,1.62025,1.62025,1.62025,1.62025,83200000.0
2008-08-13 07:40:00,1.62025,1.62025,1.62025,1.62025,44800000.0
2008-08-13 07:41:00,1.62025,1.62025,1.62,1.62,70900000.0
2008-08-13 07:42:00,1.6201,1.6201,1.6197,1.6197,140200000.0
2008-08-13 07:43:00,1.6198,1.6201,1.6198,1.6199,46900000.0
2008-08-13 07:44:00,1.6199,1.6201,1.6196,1.6196,80700000.0
2008-08-13 07:45:00,1.61955,1.6196,1.6195,1.6195,27000000.0
2008-08-13 07:46:00,1.61955,1.6198,1.6195,1.6198,41200000.0
2008-08-13 07:47:00,1.6198,1.6199,1.6197,1.6199,27100000.0
2008-08-13 07:48:00,1.6199,1.62,1.6198,1.6199,14200000.0
2008-08-13 07:49:00,1.6198,1.62,1.6197,1.6198,91100000.0
2008-08-13 07:50:00,1.6198,1.6199,1.6197,1.6198,42200000.0
2008-08-13 07:51:00,1.6198,1.6199,1.6198,1.6199,29600000.0
2008-08-13 07:52:00,1.6199,1.6199,1.61965,1.6197,124900000.0
2008-08-13 07:53:00,1.6197,1.6199,1.6197,1.6199,149200000.0
2008-08-13 07:54:00,1.6199,1.6199,1.6197,1.6197,232800000.0
2008-08-13 07:55:00,1.6197,1.6197,1.6195,1.6196,299000000.0
2008-08-13 07:56:00,1.61955,1.6196,1.61875,1.6188,243000000.0
2008-08-13 07:57:00,1.61855,1.6192,1.61855,1.6192,57000000.0
2008-08-13 07:58:00,1.6192,1.6195,1.6192,1.6195,73100000.0
2008-08-13 07:59:00,1.6195,1.61975,1.6192,1.61975,122500000.0
2008-08-13 08:00:00,1.61975,1.6198,1.6196,1.6196,120500000.0
2008-08-13 08:01:00,1.6196,1.6197,1.6195,1.61965,132200000.0
2008-08-13 08:02:00,1.61965,1.6197,1.6196,1.6197,17900000.0
2008-08-13 08:03:00,1.6197,1.62,1.6197,1.62,42800000.0
2008-08-13 08:04:00,1.62,1.62035,1.6198,1.62025,177400000.0
2008-08-13 08:05:00,1.6202,1.62035,1.62005,1.6201,110500000.0
2008-08-13 08:06:00,1.6201,1.6201,1.6198,1.6199,186400000.0
2008-08-13 08:07:00,1.6199,1.62,1.61975,1.62,71700000.0
2008-08-13 08:08:00,1.6199,1.62,1.6198,1.62,59200000.0
2008-08-13 08:09:00,1.62,1.6201,1.6199,1.6199,53100000.0
2008-08-13 08:10:00,1.61995,1.6202,1.6199,1.6202,119800000.0
2008-08-13 08:11:00,1.6202,1.6203,1.61995,1.6201,151000000.0
2008-08-13 08:12:00,1.6201,1.6203,1.62005,1.6203,223000000.0
2008-08-13 08:13:00,1.6203,1.6205,1.62015,1.6205,97700000.0
2008-08-13 08:14:00,1.62035,1.6208,1.62015,1.6203,219200000.0
2008-08-13 08:15:00,1.6203,1.6204,1.6201,1.6201,365700000.0
2008-08-13 08:16:00,1.6202,1.6202,1.61995,1.62,202800000.0
2008-08-13 08:17:00,1.62,1.6201,1.61985,1.61995,177600000.0
2008-08-13 08:18:00,1.61995,1.62,1.6199,1.62,86300000.0
2008-08-13 08:19:00,1.6199,1.62,1.6199,1.61995,15200000.0
2008-08-13 08:20:00,1.6199,1.6201,1.6199,1.61995,122600000.0
2008-08-13 08:21:00,1.62,1.6201,1.61975,1.61975,69900000.0
2008-08-13 08:22:00,1.61975,1.62,1.61975,1.6198,95200000.0
2008-08-13 08:23:00,1.6197,1.62,1.6197,1.6199,47600000.0
2008-08-13 08:24:00,1.6198,1.6201,1.61975,1.61985,157400000.0
2008-08-13 08:25:00,1.61985,1.6201,1.6198,1.62,212100000.0
2008-08-13 08:26:00,1.61985,1.62,1.6196,1.6198,147300000.0
2008-08-13 08:27:00,1.6198,1.6198,1.6194,1.6196,203400000.0
2008-08-13 08:28:00,1.6196,1.6198,1.61945,1.6197,70400000.0
2008-08-13 08:29:00,1.6197,1.6197,1.61955,1.6196,71400000.0
2008-08-13 08:30:00,1.6196,1.6197,1.6196,1.6197,71100000.0
2008-08-13 08:31:00,1.6198,1.6198,1.6197,1.6197,5800000.0
2008-08-13 08:32:00,1.61975,1.6199,1.6197,1.6198,74200000.0
2008-08-13 08:33:00,1.61975,1.6199,1.61975,1.6199,101300000.0
2008-08-13 08:34:00,1.6199,1.6201,1.6199,1.6201,161300000.0
2008-08-13 08:35:00,1.6201,1.6201,1.6199,1.6199,94100000.0
2008-08-13 08:36:00,1.62,1.62,1.6198,1.6198,66300000.0
2008-08-13 08:37:00,1.6198,1.62,1.6198,1.61985,211800000.0
2008-08-13 08:38:00,1.61985,1.62,1.6198,1.6198,181500000.0
2008-08-13 08:39:00,1.6198,1.62,1.6198,1.62,202800000.0
2008-08-13 08:40:00,1.62,1.62,1.6198,1.61985,220500000.0
2008-08-13 08:41:00,1.6199,1.62,1.6198,1.6199,92400000.0
2008-08-13 08:42:00,1.6199,1.6199,1.6196,1.6197,162400000.0
2008-08-13 08:43:00,1.6196,1.6197,1.6196,1.6196,214900000.0
2008-08-13 08:44:00,1.61955,1.6198,1.61955,1.6196,263500000.0
2008-08-13 08:45:00,1.6196,1.6199,1.6196,1.61985,69400000.0
2008-08-13 08:46:00,1.61985,1.6202,1.61985,1.6202,242300000.0
2008-08-13 08:47:00,1.62015,1.6208,1.62015,1.6207,252500000.0
2008-08-13 08:48:00,1.6207,1.6207,1.6203,1.6206,232900000.0
2008-08-13 08:49:00,1.6206,1.6208,1.62035,1.6204,233100000.0
2008-08-13 08:50:00,1.6204,1.6206,1.62025,1.62055,359100000.0
2008-08-13 08:51:00,1.62055,1.6207,1.62035,1.62035,219400000.0
2008-08-13 08:52:00,1.62035,1.6207,1.62035,1.6205,420700000.0
2008-08-13 08:53:00,1.6204,1.6205,1.6202,1.6203,214600000.0
2008-08-13 08:54:00,1.62025,1.6207,1.62025,1.6206,272300000.0
2008-08-13 08:55:00,1.6206,1.6207,1.6203,1.6203,210500000.0
2008-08-13 08:56:00,1.6203,1.62055,1.6203,1.6205,331300000.0
2008-08-13 08:57:00,1.6205,1.6207,1.62045,1.62055,210500000.0
2008-08-13 08:58:00,1.62055,1.6209,1.62055,1.6207,204000000.0
2008-08-13 08:59:00,1.6207,1.6207,1.6204,1.6205,372500000.0
2008-08-13 09:00:00,1.6205,1.6206,1.62025,1.62035,320500000.0
2008-08-13 09:01:00,1.62035,1.6206,1.62035,1.62035,146800000.0
2008-08-13 09:02:00,1.62035,1.6206,1.6203,1.6205,143200000.0
2008-08-13 09:03:00,1.62045,1.6206,1.6203,1.6205,218000000.0
2008-08-13 09:04:00,1.62045,1.6206,1.6204,1.6205,264200000.0
2008-08-13 09:05:00,1.6205,1.621,1.6205,1.621,254300000.0
2008-08-13 09:06:00,1.621,1.6214,1.62085,1.6213,196400000.0
2008-08-13 09:07:00,1.6214,1.6214,1.62125,1.6214,108400000.0
2008-08-13 09:08:00,1.6214,1.6218,1.62135,1.62155,271800000.0
2008-08-13 09:09:00,1.6216,1.6216,1.6215,1.6216,118300000.0
2008-08-13 09:10:00,1.6216,1.6216,1.62145,1.6216,199800000.0
2008-08-13 09:11:00,1.6215,1.6216,1.62145,1.62145,78500000.0
2008-08-13 09:12:00,1.6215,1.6215,1.6209,1.62095,229200000.0
2008-08-13 09:13:00,1.6211,1.6211,1.62075,1.621,288500000.0
2008-08-13 09:14:00,1.621,1.6211,1.62085,1.6209,263300000.0
2008-08-13 09:15:00,1.6209,1.6214,1.6209,1.6213,184400000.0
2008-08-13 09:16:00,1.6213,1.6215,1.6212,1.6213,252200000.0
2008-08-13 09:17:00,1.6213,1.6218,1.62125,1.62145,339100000.0
2008-08-13 09:18:00,1.6216,1.6219,1.62145,1.6217,278200000.0
2008-08-13 09:19:00,1.6217,1.6221,1.62165,1.62195,231400000.0
2008-08-13 09:20:00,1.6221,1.6224,1.6218,1.6221,250600000.0
2008-08-13 09:21:00,1.6221,1.6222,1.62145,1.62145,231300000.0
2008-08-13 09:22:00,1.62145,1.62155,1.6212,1.62135,337900000.0
2008-08-13 09:23:00,1.6214,1.6215,1.62115,1.62115,222100000.0
2008-08-13 09:24:00,1.62115,1.6214,1.62115,1.62115,148300000.0
2008-08-13 09:25:00,1.62115,1.6215,1.62115,1.62135,201900000.0
2008-08-13 09:26:00,1.62135,1.6218,1.62125,1.6217,219300000.0
2008-08-13 09:27:00,1.6216,1.6217,1.6214,1.6214,247700000.0
2008-08-13 09:28:00,1.62145,1.6215,1.6211,1.62125,416600000.0
2008-08-13 09:29:00,1.62125,1.6214,1.62105,1.62105,372600000.0
2008-08-13 09:30:00,1.6211,1.6211,1.62075,1.62085,179900000.0
2008-08-13 09:31:00,1.62085,1.6211,1.62085,1.6211,87900000.0
2008-08-13 09:32:00,1.621,1.621,1.62085,1.6209,39700000.0
2008-08-13 09:33:00,1.6209,1.62115,1.62085,1.62105,261300000.0
2008-08-13 09:34:00,1.62105,1.6212,1.62105,1.62105,224300000.0
2008-08-13 09:35:00,1.6211,1.6213,1.6211,1.62125,125200000.0
2008-08-13 09:36:00,1.62125,1.6217,1.62125,1.6215,225200000.0
2008-08-13 09:37:00,1.6215,1.6217,1.62145,1.6216,282600000.0
2008-08-13 09:38:00,1.6216,1.6216,1.6213,1.6215,287099999.0
2008-08-13 09:39:00,1.6215,1.6215,1.6212,1.6213,205600000.0
2008-08-13 09:40:00,1.6214,1.6216,1.6213,1.6215,164000000.0
2008-08-13 09:41:00,1.62145,1.6215,1.62125,1.6213,388500000.0
2008-08-13 09:42:00,1.62125,1.6213,1.6212,1.62125,54200000.0
2008-08-13 09:43:00,1.62125,1.6214,1.62125,1.62125,275000000.0
2008-08-13 09:44:00,1.62125,1.62125,1.62125,1.62125,112600000.0
2008-08-13 09:45:00,1.62125,1.6214,1.62105,1.6211,290100000.0
2008-08-13 09:46:00,1.6211,1.6212,1.621,1.62115,121800000.0
2008-08-13 09:47:00,1.62115,1.6217,1.6211,1.62145,448600000.0
2008-08-13 09:48:00,1.62145,1.6216,1.62125,1.6214,198900000.0
2008-08-13 09:49:00,1.6213,1.6215,1.621,1.621,255600000.0
2008-08-13 09:50:00,1.621,1.6211,1.62085,1.62105,180700000.0
2008-08-13 09:51:00,1.62105,1.62105,1.62095,1.621,41900000.0
2008-08-13 09:52:00,1.62105,1.6211,1.6209,1.6209,181700000.0
2008-08-13 09:53:00,1.6209,1.62095,1.6208,1.6208,239600000.0
2008-08-13 09:54:00,1.6208,1.621,1.6208,1.6208,186000000.0
2008-08-13 09:55:00,1.62085,1.6209,1.62055,1.62055,172900000.0
2008-08-13 09:56:00,1.62055,1.6209,1.62055,1.62055,185000000.0
2008-08-13 09:57:00,1.62055,1.6213,1.62055,1.6213,255400001.0
2008-08-13 09:58:00,1.6214,1.6214,1.621,1.621,163300000.0
2008-08-13 09:59:00,1.621,1.6211,1.62095,1.62105,145300000.0
2008-08-13 10:00:00,1.6211,1.6212,1.6209,1.621,218300000.0
2008-08-13 10:01:00,1.621,1.6212,1.62085,1.62095,322500000.0
2008-08-13 10:02:00,1.62095,1.621,1.62075,1.62075,338400000.0
2008-08-13 10:03:00,1.62075,1.6208,1.6206,1.6208,156500000.0
2008-08-13 10:04:00,1.6208,1.6209,1.62065,1.6207,94200000.0
2008-08-13 10:05:00,1.62065,1.6207,1.6206,1.6207,271400000.0
2008-08-13 10:06:00,1.6207,1.6207,1.6205,1.6206,238100000.0
2008-08-13 10:07:00,1.6206,1.62065,1.62055,1.62055,147800000.0
2008-08-13 10:08:00,1.62055,1.62055,1.6205,1.62055,18200000.0
2008-08-13 10:09:00,1.62055,1.6208,1.6205,1.62075,126700000.0
2008-08-13 10:10:00,1.62075,1.6209,1.62075,1.6208,90500000.0
2008-08-13 10:11:00,1.62085,1.62095,1.62075,1.62095,96900000.0
2008-08-13 10:12:00,1.62095,1.62115,1.6208,1.621,221200000.0
2008-08-13 10:13:00,1.621,1.6215,1.621,1.6214,305600000.0
2008-08-13 10:14:00,1.62135,1.6215,1.62125,1.6214,321000000.0
2008-08-13 10:15:00,1.6214,1.6215,1.6212,1.62135,153700000.0
2008-08-13 10:16:00,1.62135,1.6216,1.6213,1.6214,228500000.0
2008-08-13 10:17:00,1.6214,1.62155,1.62135,1.6215,151600000.0
2008-08-13 10:18:00,1.6215,1.6216,1.6215,1.62155,128300000.0
2008-08-13 10:19:00,1.6216,1.6219,1.62155,1.62155,223600000.0
2008-08-13 10:20:00,1.62155,1.6218,1.62155,1.62155,193100000.0
2008-08-13 10:21:00,1.62155,1.6219,1.62155,1.6216,130800000.0
2008-08-13 10:22:00,1.6216,1.62165,1.6215,1.6215,93100000.0
2008-08-13 10:23:00,1.6215,1.62175,1.6215,1.62175,93400000.0
2008-08-13 10:24:00,1.62175,1.62185,1.6217,1.6218,199000000.0
2008-08-13 10:25:00,1.6219,1.6222,1.6218,1.6221,316600000.0
2008-08-13 10:26:00,1.62215,1.6229,1.62215,1.62275,519200000.0
2008-08-13 10:27:00,1.62275,1.6229,1.62245,1.6226,212700000.0
2008-08-13 10:28:00,1.6225,1.6227,1.62245,1.62255,215700000.0
2008-08-13 10:29:00,1.62255,1.6227,1.6224,1.6225,184700000.0
2008-08-13 10:30:00,1.6224,1.62265,1.62235,1.6225,365900000.0
2008-08-13 10:31:00,1.6224,1.62255,1.6223,1.6223,363700000.0
2008-08-13 10:32:00,1.6224,1.6224,1.6223,1.6223,158700000.0
2008-08-13 10:33:00,1.6223,1.6224,1.6217,1.6218,167099999.0
2008-08-13 10:34:00,1.6218,1.6223,1.6218,1.62205,335100000.0
2008-08-13 10:35:00,1.622,1.6222,1.6218,1.62185,387000000.0
2008-08-13 10:36:00,1.62185,1.622,1.6217,1.62175,390300000.0
2008-08-13 10:37:00,1.6218,1.62205,1.62175,1.6218,334199999.0
2008-08-13 10:38:00,1.6218,1.6218,1.6217,1.6218,175800000.0
2008-08-13 10:39:00,1.6218,1.6221,1.6218,1.622,225700000.0
2008-08-13 10:40:00,1.622,1.622,1.6217,1.6217,259200000.0
2008-08-13 10:41:00,1.6218,1.622,1.6217,1.622,290800000.0
2008-08-13 10:42:00,1.622,1.6222,1.62185,1.6221,268600000.0
2008-08-13 10:43:00,1.6221,1.6224,1.622,1.6223,254800000.0
2008-08-13 10:44:00,1.62235,1.6225,1.62225,1.6223,293900000.0
2008-08-13 10:45:00,1.6224,1.6224,1.6222,1.6224,178600000.0
2008-08-13 10:46:00,1.6224,1.6225,1.62205,1.62205,190400000.0
2008-08-13 10:47:00,1.62205,1.6224,1.62205,1.6224,216500000.0
2008-08-13 10:48:00,1.6224,1.6224,1.6222,1.6222,170600000.0
2008-08-13 10:49:00,1.62225,1.6228,1.62225,1.6227,267800000.0
2008-08-13 10:50:00,1.6227,1.6229,1.62255,1.62265,263000000.0
2008-08-13 10:51:00,1.6227,1.6228,1.6224,1.6224,357700000.0
2008-08-13 10:52:00,1.6224,1.6225,1.6224,1.6224,177800000.0
2008-08-13 10:53:00,1.6224,1.6226,1.6224,1.6225,161500000.0
2008-08-13 10:54:00,1.6225,1.6227,1.62245,1.6226,142100000.0
2008-08-13 10:55:00,1.6226,1.623,1.6226,1.62295,144600000.0
2008-08-13 10:56:00,1.62295,1.62295,1.6225,1.6226,279400000.0
2008-08-13 10:57:00,1.62265,1.6229,1.6226,1.6227,159000000.0
2008-08-13 10:58:00,1.62275,1.6232,1.62275,1.6232,312000000.0
2008-08-13 10:59:00,1.6232,1.6233,1.6226,1.6227,295900000.0
2008-08-13 11:00:00,1.6227,1.6229,1.6226,1.62265,354400000.0
2008-08-13 11:01:00,1.62265,1.6228,1.6226,1.6227,261200000.0
2008-08-13 11:02:00,1.6227,1.6229,1.6227,1.6227,177300000.0
2008-08-13 11:03:00,1.6227,1.6228,1.6227,1.62275,277300000.0
2008-08-13 11:04:00,1.62275,1.62285,1.6227,1.6228,110500000.0
2008-08-13 11:05:00,1.6228,1.6228,1.6228,1.6228,184200000.0
2008-08-13 11:06:00,1.6228,1.6228,1.62265,1.6227,143300000.0
2008-08-13 11:07:00,1.6227,1.6228,1.6225,1.6226,238000000.0
2008-08-13 11:08:00,1.6226,1.6226,1.62225,1.6224,279399999.0
2008-08-13 11:09:00,1.6224,1.6227,1.62235,1.6226,489900000.0
2008-08-13 11:10:00,1.6226,1.6227,1.62255,1.6227,191600000.0
2008-08-13 11:11:00,1.6227,1.6227,1.62245,1.6225,343400000.0
2008-08-13 11:12:00,1.6225,1.6227,1.6224,1.6226,191500000.0
2008-08-13 11:13:00,1.6225,1.6229,1.6225,1.6229,185800000.0
2008-08-13 11:14:00,1.6229,1.6232,1.6228,1.6232,203200000.0
2008-08-13 11:15:00,1.62315,1.6233,1.62315,1.62325,293800000.0
2008-08-13 11:16:00,1.62325,1.6234,1.6232,1.6233,266400000.0
2008-08-13 11:17:00,1.6233,1.6233,1.62285,1.6231,356000000.0
2008-08-13 11:18:00,1.6231,1.6232,1.62275,1.6228,171900000.0
2008-08-13 11:19:00,1.6228,1.6229,1.62265,1.6229,90300000.0
2008-08-13 11:20:00,1.6228,1.6229,1.6228,1.6228,78900000.0
2008-08-13 11:21:00,1.62275,1.6228,1.6226,1.6227,292200000.0
2008-08-13 11:22:00,1.6227,1.6228,1.62265,1.6228,130100000.0
2008-08-13 11:23:00,1.6229,1.6232,1.62265,1.6231,339500000.0
2008-08-13 11:24:00,1.6231,1.6232,1.62295,1.6231,260000000.0
2008-08-13 11:25:00,1.6232,1.6233,1.6231,1.6232,254300000.0
2008-08-13 11:26:00,1.6232,1.6233,1.6232,1.6233,67200000.0
2008-08-13 11:27:00,1.62325,1.6233,1.62315,1.62315,78100000.0
2008-08-13 11:28:00,1.62315,1.6232,1.62295,1.6232,184600000.0
2008-08-13 11:29:00,1.6232,1.6233,1.623,1.62305,178500000.0
2008-08-13 11:30:00,1.62305,1.6232,1.6229,1.623,485300000.0
2008-08-13 11:31:00,1.623,1.62305,1.62265,1.623,370380000.0
2008-08-13 11:32:00,1.623,1.6231,1.6226,1.6226,472300000.0
2008-08-13 11:33:00,1.6226,1.62275,1.6226,1.6226,413600000.0
2008-08-13 11:34:00,1.6226,1.6227,1.62245,1.6225,522800000.0
2008-08-13 11:35:00,1.6225,1.6227,1.6225,1.6225,358200000.0
2008-08-13 11:36:00,1.6226,1.6226,1.6225,1.6225,503200000.0
2008-08-13 11:37:00,1.6225,1.6226,1.6225,1.6226,303700000.0
2008-08-13 11:38:00,1.6225,1.6226,1.6223,1.6223,477499999.0
2008-08-13 11:39:00,1.6222,1.6225,1.62205,1.6225,349800001.0
2008-08-13 11:40:00,1.6225,1.6227,1.6225,1.6225,384800002.0
2008-08-13 11:41:00,1.6225,1.62255,1.6223,1.6224,351600000.0
2008-08-13 11:42:00,1.6224,1.6225,1.62225,1.6224,512799999.0
2008-08-13 11:43:00,1.6224,1.6227,1.6224,1.6226,308100000.0
2008-08-13 11:44:00,1.6226,1.6226,1.62255,1.6226,136900000.0
2008-08-13 11:45:00,1.6226,1.6229,1.6226,1.6228,283300000.0
2008-08-13 11:46:00,1.6229,1.623,1.6228,1.623,290600000.0
2008-08-13 11:47:00,1.623,1.6231,1.6228,1.623,460900007.0
2008-08-13 11:48:00,1.623,1.6232,1.6228,1.6229,384300000.0
2008-08-13 11:49:00,1.6229,1.6229,1.6227,1.6227,296000000.0
2008-08-13 11:50:00,1.6227,1.6227,1.6225,1.6225,268500000.0
2008-08-13 11:51:00,1.6225,1.6225,1.6224,1.6224,336200000.0
2008-08-13 11:52:00,1.6224,1.6228,1.6223,1.6226,354300000.0
2008-08-13 11:53:00,1.62255,1.6228,1.6224,1.6225,231400000.0
2008-08-13 11:54:00,1.62245,1.6225,1.62205,1.6221,227300000.0
2008-08-13 11:55:00,1.6222,1.6222,1.6221,1.6221,134200000.0
2008-08-13 11:56:00,1.6221,1.6223,1.6221,1.6222,116600000.0
2008-08-13 11:57:00,1.6222,1.6223,1.6222,1.6222,184400000.0
2008-08-13 11:58:00,1.6222,1.6223,1.6222,1.6223,131600000.0
2008-08-13 11:59:00,1.6223,1.6226,1.62225,1.62245,189500000.0
2008-08-13 12:00:00,1.6225,1.6229,1.6225,1.6225,179100000.0
2008-08-13 12:01:00,1.6225,1.6233,1.62245,1.6231,212000000.0
2008-08-13 12:02:00,1.6231,1.6232,1.62245,1.6226,358500000.0
2008-08-13 12:03:00,1.6226,1.62265,1.62235,1.6225,277800000.0
2008-08-13 12:04:00,1.6225,1.6226,1.6223,1.6224,337300000.0
2008-08-13 12:05:00,1.6224,1.6227,1.6224,1.6225,379600000.0
2008-08-13 12:06:00,1.6225,1.6226,1.6224,1.6225,143800000.0
2008-08-13 12:07:00,1.6225,1.6225,1.6224,1.6224,215000000.0
2008-08-13 12:08:00,1.6225,1.6225,1.62225,1.62225,364700000.0
2008-08-13 12:09:00,1.62225,1.6224,1.62215,1.6222,390300000.0
2008-08-13 12:10:00,1.6222,1.6223,1.62205,1.62215,650499999.0
2008-08-13 12:11:00,1.62215,1.6223,1.62205,1.6222,376000000.0
2008-08-13 12:12:00,1.6221,1.6222,1.62165,1.62175,437600000.0
2008-08-13 12:13:00,1.6218,1.622,1.6215,1.6217,323400000.0
2008-08-13 12:14:00,1.6217,1.6218,1.6213,1.62135,362400000.0
2008-08-13 12:15:00,1.6213,1.6214,1.6209,1.621,582200001.0
2008-08-13 12:16:00,1.621,1.6212,1.62095,1.62115,173600000.0
2008-08-13 12:17:00,1.62115,1.6214,1.62115,1.62135,167600000.0
2008-08-13 12:18:00,1.62135,1.62145,1.62105,1.62105,137500000.0
2008-08-13 12:19:00,1.62105,1.6211,1.6209,1.621,335200000.0
2008-08-13 12:20:00,1.6211,1.6213,1.6209,1.621,458900000.0
2008-08-13 12:21:00,1.621,1.6213,1.6209,1.6211,519399999.0
2008-08-13 12:22:00,1.62105,1.6211,1.6208,1.6209,481900000.0
2008-08-13 12:23:00,1.6209,1.6211,1.62075,1.62085,386599999.0
2008-08-13 12:24:00,1.62085,1.6211,1.6207,1.6211,650800000.0
2008-08-13 12:25:00,1.6211,1.6214,1.6211,1.6213,411200000.0
2008-08-13 12:26:00,1.6213,1.6215,1.6213,1.62145,342000000.0
2008-08-13 12:27:00,1.62145,1.6215,1.6213,1.6213,298600000.0
2008-08-13 12:28:00,1.6213,1.6216,1.62125,1.6215,366300000.0
2008-08-13 12:29:00,1.6215,1.6216,1.62135,1.62155,139900000.0
2008-08-13 12:30:00,1.62155,1.62175,1.6215,1.62165,135800000.0
2008-08-13 12:31:00,1.62165,1.6218,1.62165,1.6218,58400000.0
2008-08-13 12:32:00,1.6218,1.622,1.6218,1.622,85400000.0
2008-08-13 12:33:00,1.622,1.6221,1.6218,1.6218,64300000.0
2008-08-13 12:34:00,1.6218,1.622,1.62175,1.6218,228400000.0
2008-08-13 12:35:00,1.6218,1.622,1.6218,1.622,158000000.0
2008-08-13 12:36:00,1.622,1.6222,1.62175,1.6218,136900000.0
2008-08-13 12:37:00,1.62175,1.6222,1.62175,1.6221,76200000.0
2008-08-13 12:38:00,1.6221,1.6224,1.622,1.6221,258800000.0
2008-08-13 12:39:00,1.6221,1.6222,1.62185,1.62215,229400000.0
2008-08-13 12:40:00,1.62215,1.62235,1.622,1.62235,168600000.0
2008-08-13 12:41:00,1.6224,1.6224,1.62225,1.62225,37800000.0
2008-08-13 12:42:00,1.62225,1.6225,1.6221,1.6222,500400000.0
2008-08-13 12:43:00,1.62215,1.6223,1.62205,1.62225,278000000.0
2008-08-13 12:44:00,1.6223,1.6223,1.6221,1.6223,448800000.0
2008-08-13 12:45:00,1.6223,1.6224,1.6222,1.6223,145100000.0
2008-08-13 12:46:00,1.6223,1.6225,1.622,1.6221,408200002.0
2008-08-13 12:47:00,1.62205,1.6225,1.62195,1.6224,427300000.0
2008-08-13 12:48:00,1.6224,1.6227,1.6223,1.6223,450700000.0
2008-08-13 12:49:00,1.62235,1.6224,1.62195,1.62215,363900000.0
2008-08-13 12:50:00,1.62215,1.6224,1.6221,1.6222,165500000.0
2008-08-13 12:51:00,1.6222,1.6223,1.6221,1.6221,401300000.0
2008-08-13 12:52:00,1.6221,1.6222,1.6221,1.6221,137000000.0
2008-08-13 12:53:00,1.6221,1.6223,1.6221,1.6222,161900000.0
2008-08-13 12:54:00,1.6222,1.6223,1.6221,1.62215,319000000.0
2008-08-13 12:55:00,1.6222,1.6227,1.6221,1.6225,363500000.0
2008-08-13 12:56:00,1.6225,1.6225,1.6222,1.62225,264300000.0
2008-08-13 12:57:00,1.62225,1.6223,1.62205,1.6221,125600000.0
2008-08-13 12:58:00,1.6221,1.6221,1.622,1.622,110600000.0
2008-08-13 12:59:00,1.622,1.6221,1.6219,1.6219,97300000.0
2008-08-13 13:00:00,1.6219,1.622,1.6218,1.6218,257300000.0
2008-08-13 13:01:00,1.6218,1.6219,1.6217,1.6217,178000000.0
2008-08-13 13:02:00,1.6217,1.6217,1.6212,1.6213,234000000.0
2008-08-13 13:03:00,1.6214,1.6215,1.62115,1.6212,441499999.0
2008-08-13 13:04:00,1.6212,1.62135,1.62115,1.62135,179500000.0
2008-08-13 13:05:00,1.62135,1.6216,1.6213,1.6213,146000000.0
2008-08-13 13:06:00,1.6213,1.6213,1.6211,1.62115,130300000.0
2008-08-13 13:07:00,1.62115,1.6216,1.62115,1.6216,198600000.0
2008-08-13 13:08:00,1.6215,1.6217,1.62145,1.6216,170400000.0
2008-08-13 13:09:00,1.6215,1.6216,1.62135,1.62145,228800000.0
2008-08-13 13:10:00,1.62145,1.6217,1.62135,1.62165,142500000.0
2008-08-13 13:11:00,1.62165,1.622,1.62145,1.622,145600000.0
2008-08-13 13:12:00,1.622,1.6221,1.62185,1.622,235300000.0
2008-08-13 13:13:00,1.622,1.6221,1.62195,1.62195,90700000.0
2008-08-13 13:14:00,1.622,1.6221,1.6219,1.62195,47500000.0
2008-08-13 13:15:00,1.622,1.622,1.6213,1.6214,324200000.0
2008-08-13 13:16:00,1.6214,1.6219,1.62135,1.6217,237900000.0
2008-08-13 13:17:00,1.6218,1.62185,1.6217,1.6217,234200000.0
2008-08-13 13:18:00,1.6218,1.622,1.62175,1.6219,129500000.0
2008-08-13 13:19:00,1.62185,1.6219,1.62165,1.6217,91200000.0
2008-08-13 13:20:00,1.6218,1.6218,1.62165,1.62165,63900000.0
2008-08-13 13:21:00,1.62165,1.6218,1.6216,1.6217,86800000.0
2008-08-13 13:22:00,1.62165,1.622,1.62125,1.62155,254500001.0
2008-08-13 13:23:00,1.62155,1.6216,1.62135,1.62135,44600000.0
2008-08-13 13:24:00,1.62135,1.62135,1.6213,1.6213,76300000.0
2008-08-13 13:25:00,1.6213,1.6214,1.62105,1.62105,119800000.0
2008-08-13 13:26:00,1.6211,1.6212,1.621,1.6212,372100000.0
2008-08-13 13:27:00,1.6212,1.6213,1.6212,1.6213,181900000.0
2008-08-13 13:28:00,1.6214,1.6216,1.62125,1.62135,197900000.0
2008-08-13 13:29:00,1.62135,1.6218,1.6212,1.6215,534300000.0
2008-08-13 13:30:00,1.6216,1.6216,1.6211,1.62125,315600000.0
2008-08-13 13:31:00,1.62125,1.6214,1.6212,1.6213,143000000.0
2008-08-13 13:32:00,1.6213,1.6215,1.6212,1.6214,202300000.0
2008-08-13 13:33:00,1.6214,1.6216,1.6214,1.62145,263100000.0
2008-08-13 13:34:00,1.6215,1.6215,1.6214,1.6214,211800000.0
2008-08-13 13:35:00,1.6214,1.6214,1.6213,1.62135,244300000.0
2008-08-13 13:36:00,1.6215,1.6215,1.6213,1.6213,130200000.0
2008-08-13 13:37:00,1.6213,1.6213,1.6211,1.6211,193200000.0
2008-08-13 13:38:00,1.6212,1.6212,1.6211,1.6212,106900000.0
2008-08-13 13:39:00,1.6212,1.6216,1.62115,1.6215,183400000.0
2008-08-13 13:40:00,1.62145,1.6216,1.6213,1.6215,204599999.0
2008-08-13 13:41:00,1.6214,1.6215,1.6213,1.6214,125800000.0
2008-08-13 13:42:00,1.6214,1.6217,1.6214,1.6217,247600000.0
2008-08-13 13:43:00,1.6216,1.6216,1.62155,1.62155,101400000.0
2008-08-13 13:44:00,1.62155,1.6217,1.6214,1.6215,213900000.0
2008-08-13 13:45:00,1.6215,1.62155,1.62135,1.6215,158900000.0
2008-08-13 13:46:00,1.6215,1.6217,1.62145,1.6217,248600000.0
2008-08-13 13:47:00,1.6216,1.6216,1.6214,1.6215,162100000.0
2008-08-13 13:48:00,1.6216,1.6217,1.62145,1.6217,246700000.0
2008-08-13 13:49:00,1.6217,1.6217,1.6215,1.62155,89500000.0
2008-08-13 13:50:00,1.62155,1.6216,1.6215,1.6215,259400000.0
2008-08-13 13:51:00,1.6215,1.6215,1.6211,1.6211,165300000.0
2008-08-13 13:52:00,1.62115,1.6213,1.6211,1.6213,240600000.0
2008-08-13 13:53:00,1.6213,1.6213,1.6212,1.62125,141200000.0
2008-08-13 13:54:00,1.6213,1.6213,1.62125,1.62125,83000000.0
2008-08-13 13:55:00,1.62125,1.6215,1.6212,1.62125,272300000.0
2008-08-13 13:56:00,1.62125,1.6213,1.6212,1.6212,127800000.0
2008-08-13 13:57:00,1.6212,1.6212,1.621,1.621,190000000.0
2008-08-13 13:58:00,1.621,1.6211,1.621,1.621,83600000.0
2008-08-13 13:59:00,1.621,1.6213,1.621,1.62115,137100000.0
2008-08-13 14:00:00,1.62115,1.6213,1.6211,1.6211,64100000.0
2008-08-13 14:01:00,1.6212,1.6212,1.6206,1.6206,135600000.0
2008-08-13 14:02:00,1.6206,1.621,1.6206,1.621,241200000.0
2008-08-13 14:03:00,1.621,1.621,1.6208,1.6208,158500000.0
2008-08-13 14:04:00,1.62095,1.62105,1.62075,1.6209,277700000.0
2008-08-13 14:05:00,1.6209,1.6209,1.62075,1.6208,84900000.0
2008-08-13 14:06:00,1.6208,1.6211,1.6208,1.6211,319300000.0
2008-08-13 14:07:00,1.6211,1.6212,1.621,1.6211,75200000.0
2008-08-13 14:08:00,1.6211,1.6213,1.6211,1.62115,58300000.0
2008-08-13 14:09:00,1.62115,1.6212,1.62115,1.6212,45900000.0
2008-08-13 14:10:00,1.6212,1.62135,1.6212,1.62135,42700000.0
2008-08-13 14:11:00,1.6214,1.6215,1.6213,1.6214,158300000.0
2008-08-13 14:12:00,1.6215,1.6215,1.62115,1.62135,141900000.0
2008-08-13 14:13:00,1.6213,1.6213,1.6212,1.6212,211600000.0
2008-08-13 14:14:00,1.6211,1.6212,1.62085,1.6209,368900000.0
2008-08-13 14:15:00,1.6209,1.621,1.62085,1.62095,144800000.0
2008-08-13 14:16:00,1.6211,1.6211,1.6209,1.62095,131400000.0
2008-08-13 14:17:00,1.62095,1.621,1.6208,1.6209,159800000.0
2008-08-13 14:18:00,1.6208,1.6211,1.6208,1.6211,109500000.0
2008-08-13 14:19:00,1.621,1.6211,1.6209,1.6211,258400000.0
2008-08-13 14:20:00,1.62105,1.6213,1.621,1.6212,414800002.0
2008-08-13 14:21:00,1.62115,1.6213,1.6211,1.6212,136300000.0
2008-08-13 14:22:00,1.62115,1.6212,1.62105,1.62105,162300000.0
2008-08-13 14:23:00,1.6211,1.6213,1.62095,1.6212,152100000.0
2008-08-13 14:24:00,1.6212,1.6214,1.6212,1.62135,101200000.0
2008-08-13 14:25:00,1.62135,1.62135,1.6212,1.6213,72400000.0
2008-08-13 14:26:00,1.6212,1.6214,1.62115,1.6214,220600000.0
2008-08-13 14:27:00,1.6214,1.6216,1.6214,1.6216,85400000.0
2008-08-13 14:28:00,1.6216,1.6216,1.62125,1.62125,116200000.0
2008-08-13 14:29:00,1.62125,1.6215,1.62005,1.6205,293900001.0
2008-08-13 14:30:00,1.6206,1.6215,1.6204,1.6215,573599999.0
2008-08-13 14:31:00,1.6215,1.6215,1.621,1.62105,508500001.0
2008-08-13 14:32:00,1.62105,1.6213,1.62095,1.62125,425000000.0
2008-08-13 14:33:00,1.6212,1.6215,1.6212,1.6214,400600001.0
2008-08-13 14:34:00,1.6214,1.6215,1.6213,1.62135,190000000.0
2008-08-13 14:35:00,1.62135,1.6217,1.6212,1.6214,316800000.0
2008-08-13 14:36:00,1.6214,1.6215,1.6211,1.6213,301200000.0
2008-08-13 14:37:00,1.62125,1.62125,1.62085,1.62085,457000000.0
2008-08-13 14:38:00,1.6209,1.621,1.62065,1.6208,693800001.0
2008-08-13 14:39:00,1.6208,1.621,1.62075,1.6208,386900000.0
2008-08-13 14:40:00,1.6209,1.6209,1.62035,1.62035,533099998.0
2008-08-13 14:41:00,1.6204,1.6207,1.6204,1.62045,494100000.0
2008-08-13 14:42:00,1.6205,1.6206,1.6204,1.6204,548900000.0
2008-08-13 14:43:00,1.6204,1.6206,1.6203,1.6204,432300000.0
2008-08-13 14:44:00,1.6203,1.6204,1.62025,1.6203,214300000.0
2008-08-13 14:45:00,1.62025,1.6204,1.62025,1.6203,51000000.0
2008-08-13 14:46:00,1.6203,1.6204,1.6202,1.6203,325800000.0
2008-08-13 14:47:00,1.62025,1.6205,1.62025,1.6204,386900000.0
2008-08-13 14:48:00,1.6204,1.6204,1.6202,1.6204,349700000.0
2008-08-13 14:49:00,1.6203,1.6205,1.6203,1.6204,101100000.0
2008-08-13 14:50:00,1.6204,1.6206,1.6204,1.6204,164800000.0
2008-08-13 14:51:00,1.6204,1.6206,1.6204,1.6206,382400000.0
2008-08-13 14:52:00,1.62055,1.6208,1.62055,1.6207,110200000.0
2008-08-13 14:53:00,1.6207,1.6208,1.6207,1.6207,440300000.0
2008-08-13 14:54:00,1.62065,1.6207,1.6204,1.6204,245300000.0
2008-08-13 14:55:00,1.6204,1.6205,1.6203,1.6204,264600000.0
2008-08-13 14:56:00,1.6204,1.6204,1.6203,1.6203,283200000.0
2008-08-13 14:57:00,1.6203,1.6204,1.6203,1.6203,158000000.0
2008-08-13 14:58:00,1.6203,1.6204,1.6202,1.6202,471800000.0
2008-08-13 14:59:00,1.62035,1.62035,1.6202,1.6202,221700000.0
2008-08-13 15:00:00,1.6202,1.6204,1.6202,1.6202,283900000.0
2008-08-13 15:01:00,1.6201,1.6202,1.6201,1.6201,324800000.0
2008-08-13 15:02:00,1.6201,1.6203,1.6201,1.6202,181400000.0
2008-08-13 15:03:00,1.62025,1.6203,1.6201,1.6202,224900000.0
2008-08-13 15:04:00,1.62015,1.6202,1.62005,1.6201,219400000.0
2008-08-13 15:05:00,1.6201,1.6203,1.62005,1.6202,373500000.0
2008-08-13 15:06:00,1.6203,1.6203,1.6201,1.6201,358399999.0
2008-08-13 15:07:00,1.6201,1.6205,1.6201,1.6204,417900000.0
2008-08-13 15:08:00,1.62045,1.6207,1.6203,1.6205,354100000.0
2008-08-13 15:09:00,1.6205,1.6205,1.6203,1.6204,209800000.0
2008-08-13 15:10:00,1.62035,1.6204,1.6202,1.6202,304600000.0
2008-08-13 15:11:00,1.6202,1.6205,1.6202,1.6203,286900000.0
2008-08-13 15:12:00,1.6204,1.6204,1.62015,1.6203,361400000.0
2008-08-13 15:13:00,1.6203,1.6205,1.6203,1.6205,312600000.0
2008-08-13 15:14:00,1.6205,1.62055,1.62035,1.6205,106600000.0
2008-08-13 15:15:00,1.6205,1.6206,1.62035,1.6205,262000000.0
2008-08-13 15:16:00,1.62045,1.6205,1.6204,1.6205,55200000.0
2008-08-13 15:17:00,1.6205,1.6206,1.6205,1.6205,55800000.0
2008-08-13 15:18:00,1.6206,1.6206,1.6204,1.62045,132100000.0
2008-08-13 15:19:00,1.6206,1.6206,1.6204,1.6205,149600000.0
2008-08-13 15:20:00,1.62045,1.6205,1.6204,1.6204,161700000.0
2008-08-13 15:21:00,1.6204,1.6206,1.62035,1.62045,267700000.0
2008-08-13 15:22:00,1.62045,1.6206,1.6204,1.6205,157800000.0
2008-08-13 15:23:00,1.6205,1.6206,1.6205,1.6205,99100000.0
2008-08-13 15:24:00,1.6205,1.6208,1.6205,1.6208,141500000.0
2008-08-13 15:25:00,1.6208,1.6208,1.62065,1.6207,107400000.0
2008-08-13 15:26:00,1.6207,1.6207,1.6205,1.6205,251300000.0
2008-08-13 15:27:00,1.6206,1.6206,1.6205,1.6205,296600000.0
2008-08-13 15:28:00,1.6204,1.6205,1.6204,1.62045,210800000.0
2008-08-13 15:29:00,1.62045,1.6206,1.6204,1.6205,261400000.0
2008-08-13 15:30:00,1.6205,1.6205,1.6201,1.62015,364600000.0
2008-08-13 15:31:00,1.6203,1.6203,1.62,1.6201,293800000.0
2008-08-13 15:32:00,1.6201,1.6207,1.6201,1.62055,337700000.0
2008-08-13 15:33:00,1.62055,1.6206,1.62025,1.6203,345700000.0
2008-08-13 15:34:00,1.6203,1.6204,1.6201,1.62015,127299998.0
2008-08-13 15:35:00,1.6201,1.6201,1.61985,1.61995,134600000.0
2008-08-13 15:36:00,1.61995,1.6201,1.6199,1.6201,286200000.0
2008-08-13 15:37:00,1.62015,1.62015,1.6199,1.6199,140200000.0
2008-08-13 15:38:00,1.61995,1.62,1.61955,1.61955,333300000.0
2008-08-13 15:39:00,1.6195,1.6196,1.61925,1.6194,387000000.0
2008-08-13 15:40:00,1.6195,1.6198,1.6194,1.6198,278500000.0
2008-08-13 15:41:00,1.6198,1.6199,1.6197,1.6198,123200000.0
2008-08-13 15:42:00,1.6198,1.61985,1.61945,1.61945,115500000.0
2008-08-13 15:43:00,1.61945,1.6196,1.6194,1.61945,196300000.0
2008-08-13 15:44:00,1.6194,1.6196,1.6193,1.6194,162700000.0
2008-08-13 15:45:00,1.6194,1.6195,1.61935,1.6194,294600000.0
2008-08-13 15:46:00,1.6194,1.6195,1.6193,1.6193,409500000.0
2008-08-13 15:47:00,1.6193,1.6196,1.6192,1.6194,418400000.0
2008-08-13 15:48:00,1.6195,1.6195,1.6193,1.6195,173900000.0
2008-08-13 15:49:00,1.6194,1.6195,1.6193,1.6195,174100000.0
2008-08-13 15:50:00,1.6195,1.6195,1.6193,1.6194,106400000.0
2008-08-13 15:51:00,1.6194,1.6194,1.61915,1.6192,236100000.0
2008-08-13 15:52:00,1.6193,1.6193,1.6191,1.61925,246800000.0
2008-08-13 15:53:00,1.61925,1.6194,1.61925,1.6193,344700000.0
2008-08-13 15:54:00,1.61925,1.6193,1.6191,1.6191,224500000.0
2008-08-13 15:55:00,1.61915,1.61915,1.6186,1.6189,295999999.0
2008-08-13 15:56:00,1.6188,1.6191,1.6187,1.6189,611300000.0
2008-08-13 15:57:00,1.6189,1.619,1.6188,1.6189,347700000.0
2008-08-13 15:58:00,1.6188,1.6189,1.6185,1.6188,459200000.0
2008-08-13 15:59:00,1.61875,1.6188,1.6187,1.6187,270800000.0
2008-08-13 16:00:00,1.6187,1.6188,1.6184,1.6184,521800000.0
2008-08-13 16:01:00,1.61835,1.6188,1.6183,1.6187,348700000.0
2008-08-13 16:02:00,1.6187,1.6187,1.61845,1.6187,424800000.0
2008-08-13 16:03:00,1.6187,1.619,1.61865,1.6188,580100000.0
2008-08-13 16:04:00,1.6189,1.61905,1.6187,1.6189,312200000.0
2008-08-13 16:05:00,1.6189,1.6189,1.6187,1.61885,162200000.0
2008-08-13 16:06:00,1.61885,1.6189,1.6188,1.6188,122700000.0
2008-08-13 16:07:00,1.61875,1.6188,1.61855,1.6186,365800000.0
2008-08-13 16:08:00,1.6186,1.6188,1.6184,1.61855,324000000.0
2008-08-13 16:09:00,1.61855,1.6187,1.6185,1.6186,271000000.0
2008-08-13 16:10:00,1.6186,1.6186,1.6184,1.6184,369100000.0
2008-08-13 16:11:00,1.6184,1.6185,1.6182,1.6184,242400000.0
2008-08-13 16:12:00,1.61835,1.6184,1.6181,1.6183,329600000.0
2008-08-13 16:13:00,1.6184,1.6185,1.6182,1.6183,541799998.0
2008-08-13 16:14:00,1.6183,1.6184,1.6183,1.6183,316300000.0
2008-08-13 16:15:00,1.61825,1.6183,1.6181,1.6181,283400000.0
2008-08-13 16:16:00,1.6181,1.6181,1.6176,1.6177,283900000.0
2008-08-13 16:17:00,1.6177,1.6178,1.6176,1.6176,174600000.0
2008-08-13 16:18:00,1.6177,1.6178,1.6176,1.6178,182400000.0
2008-08-13 16:19:00,1.61775,1.6179,1.61765,1.6179,99600000.0
2008-08-13 16:20:00,1.6178,1.6181,1.6178,1.618,270100000.0
2008-08-13 16:21:00,1.61795,1.6181,1.61785,1.6181,273300000.0
2008-08-13 16:22:00,1.6181,1.6181,1.61785,1.6179,286500000.0
2008-08-13 16:23:00,1.6179,1.61795,1.6178,1.6179,173800000.0
2008-08-13 16:24:00,1.6179,1.6181,1.6178,1.6181,276400000.0
2008-08-13 16:25:00,1.61815,1.6182,1.6178,1.6178,440600000.0
2008-08-13 16:26:00,1.61785,1.6179,1.6178,1.61785,370700000.0
2008-08-13 16:27:00,1.6179,1.6182,1.6178,1.6182,443399999.0
2008-08-13 16:28:00,1.6182,1.6182,1.61795,1.618,366799999.0
2008-08-13 16:29:00,1.61805,1.6183,1.61805,1.61825,315800000.0
2008-08-13 16:30:00,1.61825,1.6183,1.61805,1.61825,395500000.0
2008-08-13 16:31:00,1.61825,1.6183,1.61805,1.6182,254200000.0
2008-08-13 16:32:00,1.6182,1.6184,1.6182,1.6183,317900000.0
2008-08-13 16:33:00,1.6182,1.6183,1.61815,1.61815,268200000.0
2008-08-13 16:34:00,1.6182,1.6184,1.6181,1.6182,413499998.0
2008-08-13 16:35:00,1.61815,1.6188,1.61785,1.61865,786199996.0
2008-08-13 16:36:00,1.6188,1.61895,1.618,1.61815,914900000.0
2008-08-13 16:37:00,1.61815,1.6186,1.61815,1.61815,655199999.0
2008-08-13 16:38:00,1.6182,1.6182,1.61795,1.618,766600000.0
2008-08-13 16:39:00,1.6181,1.6182,1.61785,1.6182,547999999.0
2008-08-13 16:40:00,1.6182,1.6182,1.618,1.6182,392000000.0
2008-08-13 16:41:00,1.6183,1.6185,1.6181,1.6185,354300000.0
2008-08-13 16:42:00,1.61835,1.6184,1.6182,1.6183,264200000.0
2008-08-13 16:43:00,1.6182,1.6183,1.6181,1.6182,285000000.0
2008-08-13 16:44:00,1.6181,1.61835,1.6181,1.6183,446600000.0
2008-08-13 16:45:00,1.61825,1.6184,1.6181,1.61825,363899999.0
2008-08-13 16:46:00,1.61825,1.6184,1.61805,1.61815,337800000.0
2008-08-13 16:47:00,1.61815,1.6183,1.6181,1.6181,528499999.0
2008-08-13 16:48:00,1.6182,1.6182,1.6177,1.6177,621800004.0
2008-08-13 16:49:00,1.6177,1.618,1.6177,1.618,512600000.0
2008-08-13 16:50:00,1.618,1.618,1.6177,1.618,401499999.0
2008-08-13 16:51:00,1.618,1.618,1.6178,1.6179,196900000.0
2008-08-13 16:52:00,1.6179,1.618,1.61775,1.6179,397500000.0
2008-08-13 16:53:00,1.618,1.618,1.6178,1.6179,253700000.0
2008-08-13 16:54:00,1.6179,1.618,1.6178,1.6178,343400000.0
2008-08-13 16:55:00,1.6179,1.618,1.6178,1.6178,231300000.0
2008-08-13 16:56:00,1.6178,1.6179,1.6176,1.6176,126400000.0
2008-08-13 16:57:00,1.6176,1.6177,1.6176,1.6177,30600000.0
2008-08-13 16:58:00,1.6177,1.6177,1.6175,1.6177,183000000.0
2008-08-13 16:59:00,1.6177,1.6178,1.6176,1.6176,464500000.0
2008-08-13 17:00:00,1.6176,1.6177,1.6173,1.6176,659000004.0
2008-08-13 17:01:00,1.6175,1.6177,1.6175,1.61755,296500000.0
2008-08-13 17:02:00,1.6176,1.6177,1.6175,1.6175,373200000.0
2008-08-13 17:03:00,1.6175,1.6177,1.6175,1.6176,323100000.0
2008-08-13 17:04:00,1.6177,1.6177,1.6175,1.6177,393900000.0
2008-08-13 17:05:00,1.6176,1.6179,1.6176,1.6177,282600000.0
2008-08-13 17:06:00,1.6177,1.6178,1.61755,1.6177,378700000.0
2008-08-13 17:07:00,1.6177,1.6178,1.61755,1.6176,461900001.0
2008-08-13 17:08:00,1.6176,1.6177,1.61735,1.6175,175800000.0
2008-08-13 17:09:00,1.61735,1.6175,1.61725,1.6174,212300000.0
2008-08-13 17:10:00,1.6174,1.6175,1.6172,1.61725,309899999.0
2008-08-13 17:11:00,1.61725,1.6174,1.61715,1.6173,241400000.0
2008-08-13 17:12:00,1.6173,1.6175,1.6171,1.61715,402799997.0
2008-08-13 17:13:00,1.61715,1.6172,1.61675,1.61675,549300001.0
2008-08-13 17:14:00,1.61665,1.6169,1.6165,1.6167,918799996.0
2008-08-13 17:15:00,1.6168,1.61685,1.61645,1.61685,298500000.0
2008-08-13 17:16:00,1.61685,1.617,1.61665,1.61685,595300000.0
2008-08-13 17:17:00,1.617,1.617,1.61675,1.617,302699999.0
2008-08-13 17:18:00,1.61685,1.6172,1.6168,1.617,308900000.0
2008-08-13 17:19:00,1.6169,1.617,1.61685,1.6169,385000000.0
2008-08-13 17:20:00,1.617,1.61715,1.61685,1.61685,224300000.0
2008-08-13 17:21:00,1.6169,1.617,1.61665,1.6167,446600000.0
2008-08-13 17:22:00,1.6167,1.61695,1.61665,1.6168,399700000.0
2008-08-13 17:23:00,1.6168,1.6169,1.6165,1.6165,232800000.0
2008-08-13 17:24:00,1.6165,1.6166,1.6161,1.6162,452800000.0
2008-08-13 17:25:00,1.6162,1.6163,1.6161,1.6163,326300001.0
2008-08-13 17:26:00,1.6163,1.6163,1.6161,1.6161,297900000.0
2008-08-13 17:27:00,1.6161,1.6164,1.6161,1.6164,215700000.0
2008-08-13 17:28:00,1.61635,1.6164,1.6162,1.6163,279400001.0
2008-08-13 17:29:00,1.6164,1.6165,1.6163,1.61635,389799998.0
2008-08-13 17:30:00,1.61635,1.6165,1.6162,1.6163,217000000.0
2008-08-13 17:31:00,1.6163,1.61635,1.6161,1.6162,245500000.0
2008-08-13 17:32:00,1.6163,1.6164,1.6162,1.6163,204500000.0
2008-08-13 17:33:00,1.6163,1.6164,1.6162,1.6162,175300000.0
2008-08-13 17:34:00,1.6163,1.6163,1.6162,1.6163,162400000.0
2008-08-13 17:35:00,1.6163,1.6165,1.6162,1.61625,183200000.0
2008-08-13 17:36:00,1.6163,1.6164,1.61625,1.6163,168400000.0
2008-08-13 17:37:00,1.61635,1.6164,1.6163,1.6164,108400000.0
2008-08-13 17:38:00,1.6164,1.6165,1.61625,1.6165,144900000.0
2008-08-13 17:39:00,1.6165,1.6165,1.61595,1.6162,695299999.0
2008-08-13 17:40:00,1.6161,1.6163,1.616,1.6161,497100000.0
2008-08-13 17:41:00,1.6161,1.6161,1.6157,1.6158,281600000.0
2008-08-13 17:42:00,1.6158,1.6159,1.6156,1.6159,193200000.0
2008-08-13 17:43:00,1.6158,1.6159,1.61565,1.61565,211400000.0
2008-08-13 17:44:00,1.61565,1.6158,1.6156,1.6157,310200000.0
2008-08-13 17:45:00,1.6157,1.6158,1.6156,1.6157,172500000.0
2008-08-13 17:46:00,1.6157,1.6157,1.6156,1.6157,173300000.0
2008-08-13 17:47:00,1.61565,1.6158,1.6156,1.6156,234200000.0
2008-08-13 17:48:00,1.6156,1.6158,1.6156,1.6157,331100000.0
2008-08-13 17:49:00,1.6157,1.6159,1.6156,1.6158,330800000.0
2008-08-13 17:50:00,1.6158,1.6159,1.6157,1.6158,226200000.0
2008-08-13 17:51:00,1.61575,1.6159,1.6157,1.6159,210200000.0
2008-08-13 17:52:00,1.61537,1.61588,1.61537,1.61571,207000000.0
2008-08-13 17:53:00,1.6159,1.6161,1.6159,1.616,145000000.0
2008-08-13 17:54:00,1.6159,1.6162,1.6159,1.61615,301300000.0
2008-08-13 17:55:00,1.61615,1.6162,1.616,1.616,463000000.0
2008-08-13 17:56:00,1.616,1.6164,1.616,1.6163,385100000.0
2008-08-13 17:57:00,1.6163,1.6166,1.6163,1.6166,157700000.0
2008-08-13 17:58:00,1.6166,1.6168,1.6165,1.61675,194900000.0
2008-08-13 17:59:00,1.61675,1.617,1.61675,1.61675,230500000.0
2008-08-13 18:00:00,1.6168,1.6173,1.61675,1.61725,132800000.0
2008-08-13 18:01:00,1.61725,1.6175,1.61705,1.61715,222700000.0
2008-08-13 18:02:00,1.61715,1.6181,1.61715,1.6181,215200000.0
2008-08-13 18:03:00,1.6181,1.6181,1.61785,1.618,348300000.0
2008-08-13 18:04:00,1.61795,1.6182,1.61795,1.61815,198100000.0
2008-08-13 18:05:00,1.61815,1.6183,1.61805,1.6182,237000000.0
2008-08-13 18:06:00,1.61815,1.6184,1.61785,1.61795,124300000.0
2008-08-13 18:07:00,1.61795,1.6181,1.61775,1.6178,68600000.0
2008-08-13 18:08:00,1.61775,1.618,1.61755,1.6178,114400000.0
2008-08-13 18:09:00,1.61775,1.618,1.6177,1.6179,200800000.0
2008-08-13 18:10:00,1.61785,1.6179,1.61745,1.6176,437800000.0
2008-08-13 18:11:00,1.6176,1.6178,1.6174,1.6176,471900000.0
2008-08-13 18:12:00,1.6176,1.6177,1.61755,1.6176,188200000.0
2008-08-13 18:13:00,1.6176,1.6177,1.61735,1.6175,173999999.0
2008-08-13 18:14:00,1.61735,1.6175,1.6172,1.6172,361100000.0
2008-08-13 18:15:00,1.61725,1.6176,1.61725,1.61735,357800000.0
2008-08-13 18:16:00,1.6174,1.6177,1.61735,1.6176,333000000.0
2008-08-13 18:17:00,1.6176,1.6177,1.61735,1.6174,346600001.0
2008-08-13 18:18:00,1.6174,1.6174,1.61715,1.6174,338000000.0
2008-08-13 18:19:00,1.6175,1.6177,1.61735,1.6176,539800000.0
2008-08-13 18:20:00,1.6176,1.6179,1.6175,1.61765,543900001.0
2008-08-13 18:21:00,1.6178,1.6179,1.6175,1.61775,314099999.0
2008-08-13 18:22:00,1.6178,1.6181,1.6177,1.618,400300000.0
2008-08-13 18:23:00,1.618,1.618,1.61765,1.61765,289200000.0
2008-08-13 18:24:00,1.6177,1.618,1.61765,1.618,198200000.0
2008-08-13 18:25:00,1.6179,1.6181,1.6178,1.618,166500000.0
2008-08-13 18:26:00,1.618,1.618,1.61785,1.6179,149300000.0
2008-08-13 18:27:00,1.618,1.618,1.6176,1.6178,369699999.0
2008-08-13 18:28:00,1.6177,1.6181,1.6177,1.61785,391200001.0
2008-08-13 18:29:00,1.618,1.6181,1.6178,1.618,261200000.0
2008-08-13 18:30:00,1.6179,1.618,1.61755,1.6176,268400000.0
2008-08-13 18:31:00,1.6177,1.618,1.61755,1.61785,269500000.0
2008-08-13 18:32:00,1.61785,1.618,1.61775,1.61775,208500000.0
2008-08-13 18:33:00,1.6178,1.6178,1.6174,1.6175,464000000.0
2008-08-13 18:34:00,1.6175,1.6177,1.61745,1.6177,296700001.0
2008-08-13 18:35:00,1.61755,1.6177,1.61695,1.6171,514600000.0
2008-08-13 18:36:00,1.6171,1.6175,1.61705,1.61735,164100000.0
2008-08-13 18:37:00,1.6175,1.6178,1.6174,1.6174,298499999.0
2008-08-13 18:38:00,1.6176,1.6176,1.6174,1.6174,141600000.0
2008-08-13 18:39:00,1.6175,1.6176,1.6174,1.61755,320000000.0
2008-08-13 18:40:00,1.61755,1.6176,1.61745,1.6175,45700000.0
2008-08-13 18:41:00,1.6175,1.6176,1.61735,1.6174,154000000.0
2008-08-13 18:42:00,1.6174,1.6176,1.6173,1.61755,228700000.0
2008-08-13 18:43:00,1.61755,1.6176,1.61735,1.6174,548700001.0
2008-08-13 18:44:00,1.61745,1.6177,1.61735,1.6176,321900000.0
2008-08-13 18:45:00,1.6176,1.61765,1.61735,1.6174,219100000.0
2008-08-13 18:46:00,1.6174,1.6174,1.61705,1.61715,518400001.0
2008-08-13 18:47:00,1.61715,1.6173,1.61705,1.6173,146300000.0
2008-08-13 18:48:00,1.6173,1.6174,1.61725,1.6173,104500000.0
2008-08-13 18:49:00,1.6173,1.6173,1.617,1.6171,371200000.0
2008-08-13 18:50:00,1.6171,1.6171,1.6168,1.61695,263600000.0
2008-08-13 18:51:00,1.61695,1.6171,1.61685,1.6169,90100000.0
2008-08-13 18:52:00,1.6169,1.6172,1.61685,1.61705,165500000.0
2008-08-13 18:53:00,1.6172,1.6173,1.6169,1.6169,308600000.0
2008-08-13 18:54:00,1.6169,1.6173,1.61685,1.61715,274000000.0
2008-08-13 18:55:00,1.61715,1.6173,1.6171,1.61715,167800000.0
2008-08-13 18:56:00,1.61715,1.6175,1.61705,1.6171,501500001.0
2008-08-13 18:57:00,1.6171,1.6174,1.61695,1.61725,529200000.0
2008-08-13 18:58:00,1.61725,1.6178,1.61725,1.6178,434500000.0
2008-08-13 18:59:00,1.61765,1.6179,1.6175,1.61775,234600000.0
2008-08-13 19:00:00,1.61775,1.6182,1.6177,1.6179,488099998.0
2008-08-13 19:01:00,1.6179,1.6182,1.61775,1.6181,368100000.0
2008-08-13 19:02:00,1.618,1.61825,1.618,1.6182,309899997.0
2008-08-13 19:03:00,1.6181,1.6186,1.6181,1.61835,405400000.0
2008-08-13 19:04:00,1.61835,1.6184,1.6181,1.61825,226600001.0
2008-08-13 19:05:00,1.61825,1.6183,1.61805,1.6182,259499999.0
2008-08-13 19:06:00,1.6182,1.6183,1.61805,1.61815,280200000.0
2008-08-13 19:07:00,1.6183,1.6183,1.6181,1.6183,172699999.0
2008-08-13 19:08:00,1.61815,1.6184,1.6181,1.6183,215600000.0
2008-08-13 19:09:00,1.6183,1.6184,1.61815,1.6183,131000000.0
2008-08-13 19:10:00,1.6183,1.6183,1.618,1.61805,146000000.0
2008-08-13 19:11:00,1.61805,1.61815,1.6177,1.6178,252000000.0
2008-08-13 19:12:00,1.6178,1.6179,1.6175,1.6177,413300002.0
2008-08-13 19:13:00,1.6177,1.6177,1.61755,1.61755,113700000.0
2008-08-13 19:14:00,1.6177,1.6178,1.6174,1.6177,392499999.0
2008-08-13 19:15:00,1.6177,1.6177,1.61745,1.6177,231100000.0
2008-08-13 19:16:00,1.6176,1.6179,1.6176,1.6179,100000000.0
2008-08-13 19:17:00,1.6178,1.61815,1.6178,1.6181,298799999.0
2008-08-13 19:18:00,1.6181,1.61835,1.61785,1.6181,336600000.0
2008-08-13 19:19:00,1.6181,1.6185,1.6181,1.61825,610300000.0
2008-08-13 19:20:00,1.6183,1.6184,1.61825,1.6183,519900000.0
2008-08-13 19:21:00,1.6183,1.6184,1.61825,1.61825,250700000.0
2008-08-13 19:22:00,1.6183,1.6186,1.6183,1.61845,406300001.0
2008-08-13 19:23:00,1.61845,1.61865,1.61845,1.61845,455700000.0
2008-08-13 19:24:00,1.6186,1.6187,1.61845,1.6186,158200000.0
2008-08-13 19:25:00,1.6186,1.6187,1.6185,1.6186,191700000.0
2008-08-13 19:26:00,1.6186,1.6187,1.6185,1.6185,141100000.0
2008-08-13 19:27:00,1.61855,1.6194,1.61855,1.6194,233600000.0
2008-08-13 19:28:00,1.6194,1.6196,1.6191,1.6195,293699999.0
2008-08-13 19:29:00,1.6195,1.6199,1.6194,1.61975,251600000.0
2008-08-13 19:30:00,1.61975,1.6199,1.61965,1.6197,343700000.0
2008-08-13 19:31:00,1.6198,1.6209,1.6197,1.6209,408000000.0
2008-08-13 19:32:00,1.6209,1.6209,1.62055,1.6207,296400001.0
2008-08-13 19:33:00,1.6207,1.6209,1.62055,1.6208,388599999.0
2008-08-13 19:34:00,1.6208,1.6214,1.6208,1.6212,388900000.0
2008-08-13 19:35:00,1.62125,1.6227,1.6211,1.6225,665600001.0
2008-08-13 19:36:00,1.6224,1.6224,1.62195,1.6222,460100000.0
2008-08-13 19:37:00,1.6223,1.6225,1.62195,1.6223,409900000.0
2008-08-13 19:38:00,1.62235,1.6226,1.62215,1.62255,521200000.0
2008-08-13 19:39:00,1.6226,1.6226,1.6222,1.6223,480200000.0
2008-08-13 19:40:00,1.6223,1.6223,1.6219,1.6222,276200000.0
2008-08-13 19:41:00,1.6222,1.6225,1.622,1.6221,441700000.0
2008-08-13 19:42:00,1.6221,1.6221,1.6218,1.6219,467200000.0
2008-08-13 19:43:00,1.6219,1.622,1.62155,1.6219,362900000.0
2008-08-13 19:44:00,1.622,1.6223,1.6219,1.62225,454500000.0
2008-08-13 19:45:00,1.62215,1.62225,1.62195,1.6221,387300001.0
2008-08-13 19:46:00,1.622,1.6221,1.6212,1.6213,180500000.0
2008-08-13 19:47:00,1.6213,1.6216,1.621,1.62115,274300000.0
2008-08-13 19:48:00,1.6212,1.6214,1.62105,1.62135,288700000.0
2008-08-13 19:49:00,1.62135,1.6215,1.62125,1.62135,269700000.0
2008-08-13 19:50:00,1.62135,1.6214,1.62115,1.6213,230700000.0
2008-08-13 19:51:00,1.6213,1.62145,1.6212,1.6213,393400000.0
2008-08-13 19:52:00,1.6213,1.6214,1.62095,1.62115,534499999.0
2008-08-13 19:53:00,1.62105,1.6212,1.62105,1.6212,105700000.0
2008-08-13 19:54:00,1.6212,1.6212,1.621,1.6211,53300000.0
2008-08-13 19:55:00,1.6211,1.6212,1.621,1.6212,169600000.0
2008-08-13 19:56:00,1.6211,1.6212,1.6207,1.6209,275200000.0
2008-08-13 19:57:00,1.621,1.6213,1.62075,1.6212,286400000.0
2008-08-13 19:58:00,1.6211,1.6215,1.6211,1.6213,114700000.0
2008-08-13 19:59:00,1.6213,1.6214,1.62125,1.62125,100400000.0
2008-08-13 20:00:00,1.6214,1.6214,1.6211,1.6213,93500000.0
2008-08-13 20:01:00,1.6214,1.6215,1.6213,1.62135,17800000.0
2008-08-13 20:02:00,1.62135,1.62135,1.6212,1.6213,45900000.0
2008-08-13 20:03:00,1.6212,1.6213,1.6211,1.6213,72900000.0
2008-08-13 20:04:00,1.6211,1.6213,1.6211,1.62115,161700000.0
2008-08-13 20:05:00,1.62115,1.6212,1.6208,1.6208,222400002.0
2008-08-13 20:06:00,1.62085,1.621,1.62075,1.6209,262800000.0
2008-08-13 20:07:00,1.6209,1.6209,1.6206,1.62065,191800000.0
2008-08-13 20:08:00,1.6207,1.6208,1.62055,1.62065,134500000.0
2008-08-13 20:09:00,1.62065,1.6208,1.62055,1.6208,70800000.0
2008-08-13 20:10:00,1.62065,1.6207,1.6205,1.62055,153600000.0
2008-08-13 20:11:00,1.6207,1.6208,1.6205,1.6207,143199999.0
2008-08-13 20:12:00,1.62055,1.6207,1.62055,1.6207,148600000.0
2008-08-13 20:13:00,1.6207,1.6209,1.6207,1.62075,135000000.0
2008-08-13 20:14:00,1.6209,1.6209,1.62075,1.6208,129000000.0
2008-08-13 20:15:00,1.62075,1.6209,1.6204,1.6204,176000000.0
2008-08-13 20:16:00,1.62045,1.6205,1.62015,1.62025,330300000.0
2008-08-13 20:17:00,1.62035,1.6204,1.62025,1.62035,133200000.0
2008-08-13 20:18:00,1.6204,1.6205,1.62035,1.6205,103300000.0
2008-08-13 20:19:00,1.62035,1.6205,1.62025,1.6203,181000000.0
2008-08-13 20:20:00,1.6203,1.62035,1.62025,1.6203,162100000.0
2008-08-13 20:21:00,1.6203,1.6203,1.6203,1.6203,102900000.0
2008-08-13 20:22:00,1.6203,1.6203,1.62,1.6201,136800000.0
2008-08-13 20:23:00,1.6201,1.6201,1.61975,1.6201,273900000.0
2008-08-13 20:24:00,1.6201,1.6202,1.62,1.62015,127900000.0
2008-08-13 20:25:00,1.62015,1.6205,1.6201,1.62015,230700000.0
2008-08-13 20:26:00,1.62015,1.6202,1.6201,1.62015,93500000.0
2008-08-13 20:27:00,1.62015,1.6204,1.62015,1.6202,155300000.0
2008-08-13 20:28:00,1.62015,1.6202,1.6199,1.61995,182400000.0
2008-08-13 20:29:00,1.61995,1.6201,1.6199,1.62,90100000.0
2008-08-13 20:30:00,1.62,1.62,1.6199,1.6199,141800000.0
2008-08-13 20:31:00,1.6199,1.6199,1.6198,1.6199,151600000.0
2008-08-13 20:32:00,1.6199,1.6201,1.6199,1.6201,101800000.0
2008-08-13 20:33:00,1.6201,1.6202,1.6201,1.6202,182000000.0
2008-08-13 20:34:00,1.6202,1.6202,1.6196,1.61965,196699999.0
2008-08-13 20:35:00,1.61965,1.6199,1.61965,1.61985,126900000.0
2008-08-13 20:36:00,1.6199,1.6199,1.6197,1.61975,111700000.0
2008-08-13 20:37:00,1.61975,1.61975,1.61975,1.61975,14400000.0
2008-08-13 20:38:00,1.61975,1.6198,1.61965,1.61975,74900000.0
2008-08-13 20:39:00,1.61975,1.6204,1.61975,1.6204,231700000.0
2008-08-13 20:40:00,1.6204,1.62065,1.6204,1.62055,120100000.0
2008-08-13 20:41:00,1.62055,1.621,1.62055,1.621,355900000.0
2008-08-13 20:42:00,1.62095,1.62125,1.62045,1.62045,284300000.0
2008-08-13 20:43:00,1.62045,1.6208,1.62045,1.6205,215300000.0
2008-08-13 20:44:00,1.6205,1.6206,1.6205,1.6205,122200000.0
2008-08-13 20:45:00,1.6206,1.6206,1.6205,1.6206,59600000.0
2008-08-13 20:46:00,1.6206,1.6206,1.6205,1.6205,63400000.0
2008-08-13 20:47:00,1.6205,1.6205,1.6203,1.6205,199700000.0
2008-08-13 20:48:00,1.62045,1.6207,1.62045,1.62065,89900000.0
2008-08-13 20:49:00,1.62065,1.6207,1.6205,1.62055,125300000.0
2008-08-13 20:50:00,1.62055,1.6206,1.6203,1.6204,131500000.0
2008-08-13 20:51:00,1.6204,1.6206,1.62035,1.6206,64400000.0
2008-08-13 20:52:00,1.6207,1.6207,1.62065,1.6207,3700000.0
2008-08-13 20:53:00,1.6206,1.6209,1.62055,1.62055,71400000.0
2008-08-13 20:54:00,1.6206,1.6206,1.6205,1.6205,12300000.0
2008-08-13 20:55:00,1.6205,1.6205,1.62015,1.62015,91000000.0
2008-08-13 20:56:00,1.62015,1.6203,1.62005,1.62025,87200000.0
2008-08-13 20:57:00,1.62025,1.6204,1.62025,1.6203,20300000.0
2008-08-13 20:58:00,1.6203,1.6205,1.62025,1.6205,52800000.0
2008-08-13 20:59:00,1.6204,1.6209,1.6204,1.6207,123800000.0
2008-08-13 21:00:00,1.6207,1.621,1.6207,1.6209,56600000.0
2008-08-13 21:01:00,1.6209,1.621,1.62055,1.621,150100000.0
2008-08-13 21:02:00,1.6209,1.621,1.62085,1.6209,61600000.0
2008-08-13 21:03:00,1.6209,1.6209,1.62065,1.6209,73700000.0
2008-08-13 21:04:00,1.62075,1.6209,1.6207,1.6207,71400000.0
2008-08-13 21:05:00,1.6208,1.6209,1.62065,1.62065,69500000.0
2008-08-13 21:06:00,1.62065,1.6207,1.62025,1.6203,144300000.0
2008-08-13 21:07:00,1.6202,1.6203,1.6202,1.6203,27600000.0
2008-08-13 21:08:00,1.6202,1.6203,1.6202,1.6203,103900000.0
2008-08-13 21:09:00,1.62025,1.6203,1.6202,1.62025,45900000.0
2008-08-13 21:10:00,1.62025,1.6203,1.62025,1.62025,34200000.0
2008-08-13 21:11:00,1.6204,1.6205,1.62025,1.62025,94200000.0
2008-08-13 21:12:00,1.62025,1.6205,1.6201,1.6203,178400000.0
2008-08-13 21:13:00,1.6203,1.6204,1.62015,1.6203,125500000.0
2008-08-13 21:14:00,1.6203,1.62035,1.6203,1.62035,24400000.0
2008-08-13 21:15:00,1.62035,1.62065,1.62035,1.62065,55100000.0
2008-08-13 21:16:00,1.62065,1.6208,1.62065,1.6208,30000000.0
2008-08-13 21:17:00,1.6208,1.6208,1.62055,1.62055,50900000.0
2008-08-13 21:18:00,1.62055,1.6206,1.6204,1.6204,124500000.0
2008-08-13 21:19:00,1.6204,1.6207,1.6204,1.62065,94400000.0
2008-08-13 21:20:00,1.62065,1.6208,1.6206,1.6208,86300000.0
2008-08-13 21:21:00,1.62075,1.62075,1.62045,1.6205,53500000.0
2008-08-13 21:22:00,1.6205,1.6205,1.6201,1.6202,117200001.0
2008-08-13 21:23:00,1.6202,1.6203,1.62005,1.6201,192600000.0
2008-08-13 21:24:00,1.6201,1.6202,1.62005,1.62005,122100000.0
2008-08-13 21:25:00,1.62005,1.6201,1.61985,1.62,104200000.0
2008-08-13 21:26:00,1.62,1.62,1.6197,1.6197,126100000.0
2008-08-13 21:27:00,1.6197,1.6199,1.6197,1.61975,89300000.0
2008-08-13 21:28:00,1.61975,1.6198,1.61965,1.61965,47400000.0
2008-08-13 21:29:00,1.61965,1.6198,1.61965,1.6198,144400000.0
2008-08-13 21:30:00,1.6199,1.6199,1.6197,1.61975,138100000.0
2008-08-13 21:31:00,1.61975,1.6198,1.6197,1.6198,161000000.0
2008-08-13 21:32:00,1.6198,1.6198,1.61965,1.61965,123100000.0
2008-08-13 21:33:00,1.6198,1.6198,1.6197,1.61975,86400000.0
2008-08-13 21:34:00,1.61975,1.6198,1.61965,1.6197,114800000.0
2008-08-13 21:35:00,1.6197,1.6197,1.6196,1.6196,61100000.0
2008-08-13 21:36:00,1.6196,1.6197,1.6196,1.6197,190400000.0
2008-08-13 21:37:00,1.6197,1.6197,1.6196,1.6196,71400000.0
2008-08-13 21:38:00,1.6197,1.6197,1.61925,1.61955,197000000.0
2008-08-13 21:39:00,1.61955,1.6196,1.6194,1.61945,136100000.0
2008-08-13 21:40:00,1.61945,1.6197,1.61925,1.61925,166300000.0
2008-08-13 21:41:00,1.6193,1.6195,1.6193,1.6194,53400000.0
2008-08-13 21:42:00,1.61945,1.6196,1.61935,1.6195,117500000.0
2008-08-13 21:43:00,1.6195,1.6195,1.61935,1.6195,126700000.0
2008-08-13 21:44:00,1.6195,1.6198,1.6194,1.61965,94500000.0
2008-08-13 21:45:00,1.61965,1.6198,1.61965,1.6198,66300000.0
2008-08-13 21:46:00,1.6198,1.6199,1.61965,1.61975,91200000.0
2008-08-13 21:47:00,1.61975,1.6198,1.61965,1.6198,50200000.0
2008-08-13 21:48:00,1.6198,1.6199,1.61965,1.61965,90100000.0
2008-08-13 21:49:00,1.6198,1.6199,1.61965,1.61965,90500000.0
2008-08-13 21:50:00,1.61965,1.6198,1.6195,1.6197,85400000.0
2008-08-13 21:51:00,1.6196,1.6197,1.61935,1.6195,130700000.0
2008-08-13 21:52:00,1.6195,1.61955,1.6195,1.6195,18700000.0
2008-08-13 21:53:00,1.6195,1.6195,1.6193,1.6193,66000000.0
2008-08-13 21:54:00,1.6193,1.6194,1.6193,1.6193,108100000.0
2008-08-13 21:55:00,1.6193,1.6194,1.61905,1.6193,173300000.0
2008-08-13 21:56:00,1.6193,1.6194,1.61915,1.6193,237200000.0
2008-08-13 21:57:00,1.6193,1.6193,1.6192,1.6192,120200000.0
2008-08-13 21:58:00,1.61915,1.6193,1.61905,1.6192,98800000.0
2008-08-13 21:59:00,1.6192,1.6193,1.61885,1.61905,214200000.0
2008-08-13 22:00:00,1.6191,1.6192,1.619,1.6192,72900000.0
2008-08-13 22:01:00,1.6191,1.6192,1.6191,1.6192,15900000.0
2008-08-13 22:02:00,1.6192,1.6192,1.61905,1.6192,35000000.0
2008-08-13 22:03:00,1.6192,1.6192,1.6192,1.6192,4000000.0
2008-08-13 22:04:00,1.6192,1.6192,1.6189,1.6189,48300000.0
2008-08-13 22:05:00,1.6189,1.61925,1.6189,1.6192,80200000.0
2008-08-13 22:06:00,1.6192,1.6192,1.6189,1.619,66700000.0
2008-08-13 22:07:00,1.61895,1.6193,1.61895,1.6192,54100000.0
2008-08-13 22:08:00,1.6192,1.6193,1.6191,1.6192,47600000.0
2008-08-13 22:09:00,1.6191,1.6192,1.6191,1.6192,20700000.0
2008-08-13 22:10:00,1.61915,1.6192,1.6191,1.6192,33700000.0
2008-08-13 22:11:00,1.6191,1.6192,1.61895,1.61895,52500000.0
2008-08-13 22:12:00,1.61895,1.6191,1.6189,1.6189,101200000.0
2008-08-13 22:13:00,1.6189,1.619,1.61865,1.61865,87700000.0
2008-08-13 22:14:00,1.6187,1.619,1.6186,1.61885,83900000.0
2008-08-13 22:15:00,1.61885,1.61885,1.61835,1.61845,76300000.0
2008-08-13 22:16:00,1.61845,1.6185,1.61835,1.61835,30000000.0
2008-08-13 22:17:00,1.61835,1.6186,1.61835,1.61855,51500000.0
2008-08-13 22:18:00,1.61865,1.61875,1.61855,1.61865,34800000.0
2008-08-13 22:19:00,1.61865,1.61865,1.61855,1.6186,21500000.0
2008-08-13 22:20:00,1.6187,1.6189,1.6187,1.61885,80100000.0
2008-08-13 22:21:00,1.61885,1.6189,1.61885,1.61885,29200000.0
2008-08-13 22:22:00,1.6189,1.619,1.6189,1.6189,92900000.0
2008-08-13 22:23:00,1.6189,1.619,1.6189,1.619,73600000.0
2008-08-13 22:24:00,1.619,1.619,1.6189,1.619,41800000.0
2008-08-13 22:25:00,1.61895,1.619,1.6189,1.619,34100000.0
2008-08-13 22:26:00,1.619,1.619,1.61875,1.6189,72900000.0
2008-08-13 22:27:00,1.6189,1.619,1.6189,1.619,26300000.0
2008-08-13 22:28:00,1.619,1.619,1.6189,1.619,17200000.0
2008-08-13 22:29:00,1.6189,1.619,1.6189,1.61895,42900000.0
2008-08-13 22:30:00,1.61895,1.619,1.61895,1.61895,10000000.0
2008-08-13 22:31:00,1.619,1.619,1.6189,1.61895,39600000.0
2008-08-13 22:32:00,1.61895,1.61895,1.61895,1.61895,7100000.0
2008-08-13 22:33:00,1.61905,1.6193,1.61905,1.61925,47600000.0
2008-08-13 22:34:00,1.6193,1.6194,1.6191,1.61925,64700000.0
2008-08-13 22:35:00,1.61925,1.6194,1.619,1.6191,72299999.0
2008-08-13 22:36:00,1.6191,1.6192,1.619,1.6191,64400000.0
2008-08-13 22:37:00,1.619,1.6191,1.619,1.6191,44700000.0
2008-08-13 22:38:00,1.619,1.6191,1.619,1.6191,8900000.0
2008-08-13 22:39:00,1.619,1.6191,1.61895,1.61895,30800000.0
2008-08-13 22:40:00,1.61895,1.619,1.61895,1.619,10400000.0
2008-08-13 22:41:00,1.619,1.61905,1.61895,1.61895,29700000.0
2008-08-13 22:42:00,1.61895,1.619,1.61895,1.619,27700000.0
2008-08-13 22:43:00,1.61895,1.6191,1.61895,1.619,36700000.0
2008-08-13 22:44:00,1.6191,1.6191,1.619,1.619,13000000.0
2008-08-13 22:45:00,1.619,1.6192,1.619,1.61915,13600000.0
2008-08-13 22:46:00,1.6192,1.6192,1.61905,1.61905,10300000.0
2008-08-13 22:47:00,1.6192,1.6192,1.619,1.61915,59900000.0
2008-08-13 22:48:00,1.61915,1.6192,1.61895,1.6192,89400000.0
2008-08-13 22:49:00,1.6191,1.6192,1.6191,1.6191,27000000.0
2008-08-13 22:50:00,1.61878,1.61885,1.61862,1.6187,433600008.0
2008-08-13 22:51:00,1.6191,1.6191,1.6191,1.6191,10000000.0
2008-08-13 22:52:00,1.6191,1.6191,1.61895,1.619,53400000.0
2008-08-13 22:53:00,1.6191,1.6191,1.619,1.6191,25700000.0
2008-08-13 22:54:00,1.619,1.619,1.6188,1.61895,72000000.0
2008-08-13 22:55:00,1.619,1.619,1.6189,1.6189,12600000.0
2008-08-13 22:56:00,1.6189,1.619,1.6189,1.619,21200000.0
2008-08-13 22:57:00,1.619,1.6192,1.619,1.6192,28800000.0
2008-08-13 22:58:00,1.6192,1.61935,1.6192,1.6192,46400000.0
2008-08-13 22:59:00,1.6191,1.6191,1.6191,1.6191,4900000.0
2008-08-13 23:00:00,1.6191,1.61915,1.6191,1.6191,12400000.0
2008-08-13 23:01:00,1.6192,1.6192,1.6192,1.6192,9600000.0
2008-08-13 23:02:00,1.6192,1.6193,1.61895,1.6193,42800000.0
2008-08-13 23:03:00,1.6193,1.6193,1.61915,1.6193,21600000.0
2008-08-13 23:04:00,1.6193,1.6193,1.61915,1.61915,5400000.0
2008-08-13 23:05:00,1.61915,1.6193,1.6191,1.6193,7200000.0
2008-08-13 23:06:00,1.6193,1.6194,1.61895,1.61895,66000000.0
2008-08-13 23:07:00,1.619,1.619,1.61865,1.6188,28600000.0
2008-08-13 23:08:00,1.6188,1.6189,1.61875,1.6189,20600000.0
2008-08-13 23:09:00,1.6189,1.6189,1.6189,1.6189,17400000.0
2008-08-13 23:10:00,1.6189,1.6189,1.61885,1.61885,13200000.0
2008-08-13 23:11:00,1.61885,1.61895,1.6184,1.6184,68600000.0
2008-08-13 23:12:00,1.6185,1.6187,1.61845,1.61845,64400000.0
2008-08-13 23:13:00,1.6185,1.6185,1.6185,1.6185,6400000.0
2008-08-13 23:14:00,1.61816,1.61834,1.61806,1.61834,130800002.0
2008-08-13 23:15:00,1.6185,1.6185,1.6185,1.6185,22400000.0
2008-08-13 23:16:00,1.6186,1.6186,1.6186,1.6186,1000000.0
2008-08-13 23:17:00,1.6185,1.6185,1.6185,1.6185,7500000.0
2008-08-13 23:18:00,1.6186,1.6187,1.6186,1.6187,5000000.0
2008-08-13 23:19:00,1.6186,1.6186,1.6184,1.6185,19300000.0
2008-08-13 23:20:00,1.6185,1.6185,1.61825,1.6185,55200000.0
2008-08-13 23:21:00,1.6185,1.6185,1.61805,1.61805,31500000.0
2008-08-13 23:22:00,1.61817,1.61838,1.61791,1.61828,92300000.0
2008-08-13 23:23:00,1.6178,1.61805,1.6178,1.61805,9600000.0
2008-08-13 23:24:00,1.6182,1.6186,1.6182,1.6185,54999999.0
2008-08-13 23:25:00,1.6186,1.6186,1.6181,1.6182,11300000.0
2008-08-13 23:26:00,1.6182,1.6182,1.61815,1.6182,6000000.0
2008-08-13 23:27:00,1.61815,1.61815,1.6181,1.6181,9400000.0
2008-08-13 23:28:00,1.6181,1.6181,1.6181,1.6181,5500000.0
2008-08-13 23:29:00,1.61796,1.61813,1.61788,1.61813,283000000.0
2008-08-13 23:30:00,1.6181,1.6184,1.6181,1.6184,12800000.0
2008-08-13 23:31:00,1.61835,1.61835,1.61835,1.61835,3600000.0
2008-08-13 23:32:00,1.61835,1.61835,1.6181,1.6181,61600000.0
2008-08-13 23:33:00,1.6181,1.6183,1.6181,1.6182,146799998.0
2008-08-13 23:34:00,1.6182,1.6183,1.6182,1.6183,65800000.0
2008-08-13 23:35:00,1.6183,1.6183,1.61805,1.6182,143300000.0
2008-08-13 23:36:00,1.6181,1.6181,1.6181,1.6181,27600000.0
2008-08-13 23:37:00,1.6181,1.6182,1.6181,1.6182,158900000.0
2008-08-13 23:38:00,1.6182,1.6182,1.6182,1.6182,82200000.0
2008-08-13 23:39:00,1.6182,1.6182,1.6182,1.6182,143500000.0
2008-08-13 23:40:00,1.6182,1.6182,1.6182,1.6182,101100000.0
2008-08-13 23:41:00,1.6182,1.6182,1.6182,1.6182,234100000.0
2008-08-13 23:42:00,1.61825,1.6186,1.61825,1.61825,72000003.0
2008-08-13 23:43:00,1.6184,1.61855,1.6183,1.6184,58800001.0
2008-08-13 23:44:00,1.6184,1.6184,1.6183,1.6183,11900000.0
2008-08-13 23:45:00,1.61825,1.6183,1.6182,1.6183,8800000.0
2008-08-13 23:46:00,1.61815,1.61815,1.61815,1.61815,1200000.0
2008-08-13 23:47:00,1.61815,1.6182,1.61815,1.6182,19800000.0
2008-08-13 23:48:00,1.61825,1.6183,1.61825,1.6183,2200000.0
2008-08-13 23:49:00,1.61825,1.61825,1.61825,1.61825,1200000.0
2008-08-13 23:50:00,1.6183,1.6183,1.6183,1.6183,1000000.0
2008-08-13 23:51:00,1.61815,1.61822,1.61796,1.61814,75600004.0
2008-08-13 23:52:00,1.61793,1.61828,1.61793,1.61812,28000001.0
2008-08-13 23:53:00,1.6182,1.6185,1.6182,1.6185,188299999.0
2008-08-13 23:54:00,1.6185,1.61865,1.6185,1.61865,7400000.0
2008-08-13 23:55:00,1.6186,1.6187,1.6186,1.6187,4200000.0
2008-08-13 23:56:00,1.6187,1.61915,1.6187,1.61915,44300002.0
2008-08-13 23:57:00,1.6191,1.6191,1.6191,1.6191,44600000.0
2008-08-13 23:58:00,1.6191,1.6191,1.6191,1.6191,2000000.0
2008-08-13 23:59:00,1.6191,1.6191,1.619,1.619,16200000.0
2008-08-14 00:00:00,1.619,1.6192,1.619,1.6192,24600000.0
2008-08-14 00:01:00,1.61895,1.619,1.61895,1.619,94200001.0
2008-08-14 00:02:00,1.6191,1.6192,1.6191,1.6192,8000000.0
2008-08-14 00:03:00,1.6191,1.6192,1.6191,1.6192,10000000.0
2008-08-14 00:04:00,1.6191,1.6192,1.6191,1.6192,8000000.0
2008-08-14 00:05:00,1.61895,1.61895,1.61895,1.61895,13000000.0
2008-08-14 00:06:00,1.619,1.619,1.61865,1.61865,46600000.0
2008-08-14 00:07:00,1.61861,1.61868,1.61843,1.61862,57800000.0
2008-08-14 00:08:00,1.6186,1.6186,1.6186,1.6186,7600000.0
2008-08-14 00:09:00,1.61875,1.6188,1.61875,1.6188,4000000.0
2008-08-14 00:10:00,1.6187,1.6187,1.6187,1.6187,7500000.0
2008-08-14 00:11:00,1.61885,1.619,1.6188,1.619,29100001.0
2008-08-14 00:12:00,1.6191,1.6191,1.619,1.6191,31200000.0
2008-08-14 00:13:00,1.61905,1.61905,1.619,1.619,19000000.0
2008-08-14 00:14:00,1.6189,1.619,1.6189,1.619,6000000.0
2008-08-14 00:15:00,1.6189,1.619,1.6189,1.6189,13000000.0
2008-08-14 00:16:00,1.619,1.619,1.6189,1.6189,12000000.0
2008-08-14 00:17:00,1.6189,1.6189,1.6188,1.6188,20200000.0
2008-08-14 00:18:00,1.6188,1.6188,1.6188,1.6188,22800000.0
2008-08-14 00:19:00,1.6188,1.6189,1.6188,1.6189,23800000.0
2008-08-14 00:20:00,1.6188,1.6188,1.6188,1.6188,7600000.0
2008-08-14 00:21:00,1.6188,1.6188,1.6188,1.6188,7600000.0
2008-08-14 00:22:00,1.6189,1.6189,1.6189,1.6189,1000000.0
2008-08-14 00:23:00,1.6188,1.6188,1.6188,1.6188,7600000.0
2008-08-14 00:24:00,1.6189,1.6189,1.6189,1.6189,1000000.0
2008-08-14 00:25:00,1.61874,1.61879,1.61867,1.61868,211100002.0
2008-08-14 00:26:00,1.6188,1.6188,1.6188,1.6188,33200000.0
2008-08-14 00:27:00,1.6188,1.6189,1.6188,1.6189,45800000.0
2008-08-14 00:28:00,1.6188,1.6188,1.6188,1.6188,6400000.0
2008-08-14 00:29:00,1.61857,1.61865,1.6184,1.61851,108000000.0
2008-08-14 00:30:00,1.6189,1.6189,1.6189,1.6189,1000000.0
2008-08-14 00:31:00,1.6188,1.6188,1.6188,1.6188,6400000.0
2008-08-14 00:32:00,1.6189,1.6189,1.6189,1.6189,1000000.0
2008-08-14 00:33:00,1.61867,1.61889,1.6184,1.61889,565199999.0
2008-08-14 00:34:00,1.6188,1.6189,1.6188,1.6189,7400000.0
2008-08-14 00:35:00,1.6188,1.6188,1.6188,1.6188,6400000.0
2008-08-14 00:36:00,1.6189,1.6189,1.6188,1.6188,7400000.0
2008-08-14 00:37:00,1.6189,1.619,1.6188,1.6189,10400000.0
2008-08-14 00:38:00,1.6188,1.6189,1.6188,1.6189,87000000.0
2008-08-14 00:39:00,1.6188,1.6188,1.6188,1.6188,20600000.0
2008-08-14 00:40:00,1.6188,1.61889,1.61864,1.61882,155800001.0
2008-08-14 00:41:00,1.6189,1.6189,1.6189,1.6189,1000000.0
2008-08-14 00:42:00,1.6189,1.6189,1.6188,1.6188,12800000.0
2008-08-14 00:43:00,1.6188,1.6189,1.6188,1.6189,35300000.0
2008-08-14 00:44:00,1.6188,1.6189,1.6188,1.6189,7400000.0
2008-08-14 00:45:00,1.6188,1.6189,1.6188,1.6189,25500000.0
2008-08-14 00:46:00,1.6188,1.6188,1.6188,1.6188,7600000.0
2008-08-14 00:47:00,1.6188,1.6188,1.6188,1.6188,12800000.0
2008-08-14 00:48:00,1.6189,1.6189,1.6189,1.6189,2000000.0
2008-08-14 00:49:00,1.6188,1.6188,1.6188,1.6188,7600000.0
2008-08-14 00:50:00,1.6188,1.6189,1.6188,1.6189,8600000.0
2008-08-14 00:51:00,1.6188,1.6188,1.6188,1.6188,34800000.0
2008-08-14 00:52:00,1.6188,1.6188,1.6188,1.6188,21600000.0
2008-08-14 00:53:00,1.6188,1.6188,1.6188,1.6188,31500000.0
2008-08-14 00:54:00,1.6188,1.6188,1.6188,1.6188,7500000.0
2008-08-14 00:55:00,1.6188,1.6188,1.6188,1.6188,69500000.0
2008-08-14 00:56:00,1.6188,1.6188,1.6187,1.6187,7300000.0
2008-08-14 00:57:00,1.6186,1.6187,1.6185,1.6185,202000000.0
2008-08-14 00:58:00,1.6185,1.6186,1.6181,1.6183,414499989.0
2008-08-14 00:59:00,1.6183,1.6183,1.6183,1.6183,5300000.0
2008-08-14 01:00:00,1.6183,1.6183,1.61805,1.61805,308300001.0
2008-08-14 01:01:00,1.6181,1.6183,1.6181,1.6181,274599998.0
2008-08-14 01:02:00,1.6181,1.6184,1.6181,1.6183,155599997.0
2008-08-14 01:03:00,1.6183,1.6183,1.6182,1.6182,78700000.0
2008-08-14 01:04:00,1.6182,1.6182,1.6182,1.6182,19600000.0
2008-08-14 01:05:00,1.6182,1.6183,1.6182,1.6182,165000000.0
2008-08-14 01:06:00,1.6182,1.6182,1.6182,1.6182,58800000.0
2008-08-14 01:07:00,1.6181,1.61835,1.6181,1.6181,236400000.0
2008-08-14 01:08:00,1.6181,1.6182,1.61805,1.6181,407799994.0
2008-08-14 01:09:00,1.6181,1.6181,1.6181,1.6181,69800000.0
2008-08-14 01:10:00,1.6181,1.6181,1.6179,1.6179,1095599998.0
2008-08-14 01:11:00,1.6179,1.6181,1.6178,1.6179,191900000.0
2008-08-14 01:12:00,1.618,1.618,1.6179,1.6179,46800000.0
2008-08-14 01:13:00,1.6179,1.6179,1.6179,1.6179,78300000.0
2008-08-14 01:14:00,1.61772,1.6179,1.61757,1.61757,40800000.0
2008-08-14 01:15:00,1.6179,1.6179,1.6179,1.6179,45200000.0
2008-08-14 01:16:00,1.6179,1.61805,1.61785,1.618,218099999.0
2008-08-14 01:17:00,1.618,1.6181,1.618,1.6181,31900000.0
2008-08-14 01:18:00,1.6181,1.6182,1.618,1.6182,240900000.0
2008-08-14 01:19:00,1.6182,1.6182,1.6182,1.6182,18000000.0
2008-08-14 01:20:00,1.6182,1.6182,1.6182,1.6182,30000000.0
2008-08-14 01:21:00,1.6182,1.6182,1.6182,1.6182,24000000.0
2008-08-14 01:22:00,1.6182,1.6182,1.6181,1.6181,54500000.0
2008-08-14 01:23:00,1.6181,1.6182,1.6181,1.6181,174700000.0
2008-08-14 01:24:00,1.6181,1.6181,1.6181,1.6181,27300000.0
2008-08-14 01:25:00,1.6181,1.6181,1.6181,1.6181,6000000.0
2008-08-14 01:26:00,1.6181,1.6181,1.6181,1.6181,40400000.0
2008-08-14 01:27:00,1.6181,1.6181,1.6181,1.6181,59300000.0
2008-08-14 01:28:00,1.6182,1.61825,1.61805,1.6181,62500000.0
2008-08-14 01:29:00,1.6181,1.6181,1.6181,1.6181,12500000.0
2008-08-14 01:30:00,1.61769,1.61795,1.61769,1.61785,59000000.0
2008-08-14 01:31:00,1.6181,1.6181,1.6181,1.6181,13600000.0
2008-08-14 01:32:00,1.6181,1.6181,1.6181,1.6181,12500000.0
2008-08-14 01:33:00,1.6181,1.6181,1.6181,1.6181,44700000.0
2008-08-14 01:34:00,1.6181,1.6181,1.6181,1.6181,12100000.0
2008-08-14 01:35:00,1.6181,1.6181,1.6181,1.6181,1200000.0
2008-08-14 01:36:00,1.6181,1.6181,1.6181,1.6181,1200000.0
2008-08-14 01:37:00,1.6181,1.6181,1.61805,1.6181,14400000.0
2008-08-14 01:38:00,1.6181,1.6182,1.61805,1.6181,210700000.0
2008-08-14 01:39:00,1.61811,1.61811,1.6177,1.61796,93000001.0
2008-08-14 01:40:00,1.6181,1.6181,1.6181,1.6181,66100000.0
2008-08-14 01:41:00,1.6181,1.6181,1.6181,1.6181,305400000.0
2008-08-14 01:42:00,1.6181,1.6182,1.61795,1.6181,179500000.0
2008-08-14 01:43:00,1.618,1.6181,1.618,1.6181,158100000.0
2008-08-14 01:44:00,1.618,1.6181,1.618,1.6181,44500000.0
2008-08-14 01:45:00,1.6181,1.6181,1.618,1.618,45300000.0
2008-08-14 01:46:00,1.618,1.618,1.618,1.618,117500000.0
2008-08-14 01:47:00,1.618,1.618,1.618,1.618,238200000.0
2008-08-14 01:48:00,1.618,1.618,1.618,1.618,10600000.0
2008-08-14 01:49:00,1.618,1.618,1.618,1.618,64400000.0
2008-08-14 01:50:00,1.618,1.618,1.618,1.618,10100000.0
2008-08-14 01:51:00,1.6181,1.6181,1.618,1.618,57900000.0
2008-08-14 01:52:00,1.618,1.618,1.618,1.618,10100000.0
2008-08-14 01:53:00,1.6181,1.61835,1.618,1.61835,152000000.0
2008-08-14 01:54:00,1.6184,1.6184,1.6179,1.6179,426900000.0
2008-08-14 01:55:00,1.6179,1.6181,1.6179,1.6181,217100000.0
2008-08-14 01:56:00,1.6181,1.6181,1.618,1.6181,73400000.0
2008-08-14 01:57:00,1.6181,1.6181,1.618,1.618,95700000.0
2008-08-14 01:58:00,1.618,1.618,1.618,1.618,202200000.0
2008-08-14 01:59:00,1.618,1.6181,1.618,1.6181,121400000.0
2008-08-14 02:00:00,1.6181,1.6181,1.6179,1.6181,195700000.0
2008-08-14 02:01:00,1.618,1.61825,1.618,1.61825,196700001.0
2008-08-14 02:02:00,1.6182,1.6183,1.6181,1.6181,48700000.0
2008-08-14 02:03:00,1.618,1.618,1.618,1.618,89000000.0
2008-08-14 02:04:00,1.618,1.6181,1.618,1.6181,263599999.0
2008-08-14 02:05:00,1.6181,1.6182,1.618,1.6181,139000000.0
2008-08-14 02:06:00,1.6181,1.6181,1.6181,1.6181,23400000.0
2008-08-14 02:07:00,1.6181,1.6182,1.6181,1.6182,187800000.0
2008-08-14 02:08:00,1.6182,1.6182,1.6181,1.6182,107700000.0
2008-08-14 02:09:00,1.6182,1.6184,1.6181,1.6184,134100000.0
2008-08-14 02:10:00,1.6184,1.6184,1.6181,1.6183,110599999.0
2008-08-14 02:11:00,1.6182,1.6183,1.6182,1.6182,39600000.0
2008-08-14 02:12:00,1.6182,1.6183,1.6182,1.6182,57200000.0
2008-08-14 02:13:00,1.6182,1.6183,1.6182,1.61825,17600000.0
2008-08-14 02:14:00,1.6183,1.6184,1.6181,1.6181,105500000.0
2008-08-14 02:15:00,1.6181,1.6181,1.6181,1.6181,25800000.0
2008-08-14 02:16:00,1.6181,1.6184,1.6181,1.6183,41100000.0
2008-08-14 02:17:00,1.6183,1.6184,1.6181,1.6181,106700000.0
2008-08-14 02:18:00,1.6181,1.6182,1.61805,1.6181,126200000.0
2008-08-14 02:19:00,1.6181,1.6182,1.618,1.6182,177200000.0
2008-08-14 02:20:00,1.6181,1.6182,1.6181,1.6181,213200000.0
2008-08-14 02:21:00,1.6181,1.6181,1.6181,1.6181,125300000.0
2008-08-14 02:22:00,1.6181,1.6181,1.6181,1.6181,46500000.0
2008-08-14 02:23:00,1.6182,1.6183,1.6181,1.6181,154500001.0
2008-08-14 02:24:00,1.6181,1.6181,1.618,1.6181,109200000.0
2008-08-14 02:25:00,1.6181,1.6181,1.618,1.618,40899999.0
2008-08-14 02:26:00,1.618,1.618,1.618,1.618,84599999.0
2008-08-14 02:27:00,1.6181,1.6181,1.618,1.6181,85000000.0
2008-08-14 02:28:00,1.6181,1.6181,1.618,1.6181,52000000.0
2008-08-14 02:29:00,1.6181,1.6181,1.6181,1.6181,37700000.0
2008-08-14 02:30:00,1.6181,1.6181,1.618,1.6181,102300001.0
2008-08-14 02:31:00,1.6181,1.6181,1.6181,1.6181,14800000.0
2008-08-14 02:32:00,1.618,1.6181,1.618,1.6181,299999998.0
2008-08-14 02:33:00,1.6181,1.6182,1.6181,1.6181,472299994.0
2008-08-14 02:34:00,1.6181,1.6181,1.6181,1.6181,102400000.0
2008-08-14 02:35:00,1.6181,1.6181,1.6181,1.6181,124000000.0
2008-08-14 02:36:00,1.6181,1.6182,1.6181,1.6181,179700000.0
2008-08-14 02:37:00,1.6181,1.6181,1.6181,1.6181,57100000.0
2008-08-14 02:38:00,1.6181,1.6181,1.6181,1.6181,26100000.0
2008-08-14 02:39:00,1.6181,1.6181,1.6181,1.6181,41600000.0
2008-08-14 02:40:00,1.6181,1.6181,1.6181,1.6181,78300000.0
2008-08-14 02:41:00,1.6181,1.6181,1.6181,1.6181,86500000.0
2008-08-14 02:42:00,1.6181,1.6182,1.6181,1.6181,17300000.0
2008-08-14 02:43:00,1.6182,1.6183,1.6182,1.6183,11000000.0
2008-08-14 02:44:00,1.6183,1.6183,1.6182,1.6182,625199975.0
2008-08-14 02:45:00,1.6182,1.6184,1.61815,1.61835,203099996.0
2008-08-14 02:46:00,1.6185,1.6186,1.618,1.61815,164700000.0
2008-08-14 02:47:00,1.6182,1.6182,1.6181,1.6182,14200000.0
2008-08-14 02:48:00,1.61815,1.6182,1.6181,1.6182,6400000.0
2008-08-14 02:49:00,1.6182,1.6182,1.618,1.618,188799997.0
2008-08-14 02:50:00,1.618,1.6181,1.618,1.6181,199899996.0
2008-08-14 02:51:00,1.6181,1.61835,1.6181,1.6182,145299999.0
2008-08-14 02:52:00,1.6182,1.6183,1.6182,1.6183,34200000.0
2008-08-14 02:53:00,1.6182,1.6185,1.6182,1.6185,53300000.0
2008-08-14 02:54:00,1.6185,1.6185,1.6184,1.6184,59300000.0
2008-08-14 02:55:00,1.6184,1.6184,1.6184,1.6184,3200000.0
2008-08-14 02:56:00,1.6184,1.6186,1.61835,1.6186,108600000.0
2008-08-14 02:57:00,1.6186,1.6186,1.6183,1.6184,119400000.0
2008-08-14 02:58:00,1.6184,1.6184,1.6183,1.6184,61500000.0
2008-08-14 02:59:00,1.61835,1.61835,1.61835,1.61835,2400000.0
2008-08-14 03:00:00,1.6184,1.6184,1.6184,1.6184,1000000.0
2008-08-14 03:01:00,1.6183,1.6183,1.6183,1.6183,34199999.0
2008-08-14 03:02:00,1.6184,1.6184,1.6183,1.6183,36199999.0
2008-08-14 03:03:00,1.6183,1.6183,1.6183,1.6183,53000000.0
2008-08-14 03:04:00,1.6183,1.6183,1.6183,1.6183,202100000.0
2008-08-14 03:05:00,1.6183,1.6183,1.6183,1.6183,261700000.0
2008-08-14 03:06:00,1.6183,1.6183,1.6183,1.6183,59100000.0
2008-08-14 03:07:00,1.6184,1.6184,1.6183,1.6183,82600001.0
2008-08-14 03:08:00,1.6183,1.6183,1.6183,1.6183,70400000.0
2008-08-14 03:09:00,1.6183,1.6183,1.6181,1.6181,111000001.0
2008-08-14 03:10:00,1.6182,1.61825,1.61805,1.61805,273600000.0
2008-08-14 03:11:00,1.6182,1.6182,1.6181,1.6181,93000000.0
2008-08-14 03:12:00,1.6181,1.6181,1.6181,1.6181,444500000.0
2008-08-14 03:13:00,1.6181,1.6181,1.618,1.618,132600000.0
2008-08-14 03:14:00,1.618,1.6181,1.61795,1.6181,242400001.0
2008-08-14 03:15:00,1.6181,1.6182,1.618,1.6181,288700000.0
2008-08-14 03:16:00,1.6181,1.6181,1.618,1.6181,123000000.0
2008-08-14 03:17:00,1.6181,1.6181,1.618,1.61805,247800000.0
2008-08-14 03:18:00,1.61805,1.6181,1.6178,1.618,201400000.0
2008-08-14 03:19:00,1.6179,1.6182,1.6179,1.6179,640200000.0
2008-08-14 03:20:00,1.618,1.618,1.6179,1.6179,147700000.0
2008-08-14 03:21:00,1.6179,1.618,1.6179,1.61795,159200000.0
2008-08-14 03:22:00,1.618,1.61805,1.6178,1.6178,76200000.0
2008-08-14 03:23:00,1.6178,1.61795,1.6178,1.61795,271100000.0
2008-08-14 03:24:00,1.618,1.6181,1.6179,1.61795,58200000.0
2008-08-14 03:25:00,1.6181,1.6182,1.6178,1.6181,106200000.0
2008-08-14 03:26:00,1.6182,1.61835,1.618,1.6182,324100003.0
2008-08-14 03:27:00,1.6182,1.6182,1.618,1.6182,137100000.0
2008-08-14 03:28:00,1.6182,1.6183,1.6181,1.6182,30700000.0
2008-08-14 03:29:00,1.6182,1.6182,1.6181,1.6182,31700000.0
2008-08-14 03:30:00,1.6182,1.6183,1.6182,1.6183,95000000.0
2008-08-14 03:31:00,1.6183,1.6183,1.6182,1.6182,226399999.0
2008-08-14 03:32:00,1.61825,1.61825,1.6182,1.6182,59800000.0
2008-08-14 03:33:00,1.6182,1.6182,1.6182,1.6182,256100001.0
2008-08-14 03:34:00,1.6182,1.6183,1.6179,1.6181,228000000.0
2008-08-14 03:35:00,1.6181,1.6182,1.6181,1.6181,41000000.0
2008-08-14 03:36:00,1.6181,1.6182,1.618,1.618,109200000.0
2008-08-14 03:37:00,1.618,1.6181,1.6179,1.6181,67800000.0
2008-08-14 03:38:00,1.618,1.6181,1.6178,1.6179,79400000.0
2008-08-14 03:39:00,1.6179,1.6179,1.6178,1.6179,726100001.0
2008-08-14 03:40:00,1.6179,1.618,1.6178,1.6179,425200000.0
2008-08-14 03:41:00,1.6179,1.6179,1.61775,1.6178,384700000.0
2008-08-14 03:42:00,1.6178,1.618,1.6178,1.618,407800000.0
2008-08-14 03:43:00,1.6181,1.6181,1.618,1.6181,59700000.0
2008-08-14 03:44:00,1.6181,1.6181,1.6181,1.6181,4000000.0
2008-08-14 03:45:00,1.6181,1.6181,1.618,1.6181,43800000.0
2008-08-14 03:46:00,1.6181,1.6182,1.618,1.6181,64700000.0
2008-08-14 03:47:00,1.6181,1.6181,1.6181,1.6181,24000000.0
2008-08-14 03:48:00,1.6181,1.6181,1.6179,1.6181,99100000.0
2008-08-14 03:49:00,1.6181,1.61815,1.61795,1.618,158000000.0
2008-08-14 03:50:00,1.618,1.6181,1.6179,1.6179,37000000.0
2008-08-14 03:51:00,1.6179,1.6181,1.6179,1.6179,77000000.0
2008-08-14 03:52:00,1.6179,1.618,1.6179,1.6179,71500000.0
2008-08-14 03:53:00,1.618,1.618,1.618,1.618,5200000.0
2008-08-14 03:54:00,1.61795,1.61795,1.61795,1.61795,1200000.0
2008-08-14 03:55:00,1.618,1.6182,1.618,1.6182,15800000.0
2008-08-14 03:56:00,1.6181,1.6183,1.6181,1.6183,74700000.0
2008-08-14 03:57:00,1.6182,1.6182,1.618,1.6181,90600000.0
2008-08-14 03:58:00,1.6181,1.6182,1.6181,1.6181,13200000.0
2008-08-14 03:59:00,1.6181,1.6182,1.618,1.618,97500000.0
2008-08-14 04:00:00,1.618,1.6181,1.6178,1.6178,136300000.0
2008-08-14 04:01:00,1.6178,1.6181,1.6178,1.6181,79100000.0
2008-08-14 04:02:00,1.6181,1.6181,1.6179,1.61795,26400000.0
2008-08-14 04:03:00,1.6179,1.618,1.6179,1.61795,30000000.0
2008-08-14 04:04:00,1.61795,1.618,1.61795,1.61795,17500000.0
2008-08-14 04:05:00,1.61795,1.61795,1.6179,1.61795,15000000.0
2008-08-14 04:06:00,1.61795,1.61795,1.61785,1.6179,34300000.0
2008-08-14 04:07:00,1.6179,1.61795,1.61785,1.61795,22300000.0
2008-08-14 04:08:00,1.61795,1.618,1.6179,1.6179,60400000.0
2008-08-14 04:09:00,1.6179,1.6182,1.6179,1.6181,220100000.0
2008-08-14 04:10:00,1.6181,1.6181,1.6179,1.618,93200000.0
2008-08-14 04:11:00,1.618,1.618,1.6179,1.6179,57200000.0
2008-08-14 04:12:00,1.6179,1.6181,1.6179,1.6181,62000000.0
2008-08-14 04:13:00,1.6182,1.6182,1.618,1.618,48300000.0
2008-08-14 04:14:00,1.618,1.6181,1.618,1.618,58900000.0
2008-08-14 04:15:00,1.6179,1.618,1.6178,1.6179,82300000.0
2008-08-14 04:16:00,1.6179,1.618,1.6179,1.618,54900000.0
2008-08-14 04:17:00,1.618,1.6182,1.618,1.6182,72500000.0
2008-08-14 04:18:00,1.6182,1.6183,1.61795,1.61805,156800000.0
2008-08-14 04:19:00,1.6181,1.6181,1.618,1.6181,55000000.0
2008-08-14 04:20:00,1.6181,1.6182,1.6181,1.6181,53300000.0
2008-08-14 04:21:00,1.6181,1.6181,1.61795,1.61795,23500000.0
2008-08-14 04:22:00,1.618,1.6182,1.618,1.6182,106300000.0
2008-08-14 04:23:00,1.6182,1.6182,1.618,1.6181,191400000.0
2008-08-14 04:24:00,1.6181,1.6182,1.6181,1.6181,29100000.0
2008-08-14 04:25:00,1.6181,1.6182,1.618,1.618,160700000.0
2008-08-14 04:26:00,1.618,1.6182,1.6179,1.618,387900000.0
2008-08-14 04:27:00,1.618,1.6182,1.6179,1.618,183700000.0
2008-08-14 04:28:00,1.618,1.6181,1.61795,1.618,81300000.0
2008-08-14 04:29:00,1.618,1.61815,1.61795,1.618,48100000.0
2008-08-14 04:30:00,1.618,1.618,1.6178,1.618,133100000.0
2008-08-14 04:31:00,1.618,1.618,1.6178,1.61795,258800000.0
2008-08-14 04:32:00,1.61795,1.618,1.6178,1.618,307700000.0
2008-08-14 04:33:00,1.61795,1.618,1.61795,1.618,148100000.0
2008-08-14 04:34:00,1.618,1.61805,1.61795,1.61795,35000000.0
2008-08-14 04:35:00,1.61795,1.618,1.61785,1.618,58700000.0
2008-08-14 04:36:00,1.618,1.61805,1.61795,1.61795,19100000.0
2008-08-14 04:37:00,1.618,1.618,1.61795,1.61795,16300000.0
2008-08-14 04:38:00,1.61795,1.61795,1.61795,1.61795,14000000.0
2008-08-14 04:39:00,1.61795,1.61805,1.61795,1.61805,61100000.0
2008-08-14 04:40:00,1.61805,1.6181,1.6179,1.618,80600000.0
2008-08-14 04:41:00,1.618,1.6182,1.61785,1.6179,159100000.0
2008-08-14 04:42:00,1.6179,1.6179,1.6179,1.6179,45700000.0
2008-08-14 04:43:00,1.6179,1.618,1.6179,1.6179,41500000.0
2008-08-14 04:44:00,1.6179,1.6179,1.6179,1.6179,9800000.0
2008-08-14 04:45:00,1.618,1.618,1.61795,1.618,24500000.0
2008-08-14 04:46:00,1.618,1.618,1.618,1.618,16000000.0
2008-08-14 04:47:00,1.618,1.6181,1.618,1.618,24500000.0
2008-08-14 04:48:00,1.618,1.6181,1.618,1.6181,24000000.0
2008-08-14 04:49:00,1.618,1.6181,1.61785,1.61785,131800000.0
2008-08-14 04:50:00,1.6178,1.6179,1.6178,1.6179,599399999.0
2008-08-14 04:51:00,1.6179,1.61795,1.6178,1.6178,247000000.0
2008-08-14 04:52:00,1.6178,1.6178,1.6178,1.6178,359000000.0
2008-08-14 04:53:00,1.6178,1.618,1.61765,1.6178,165100000.0
2008-08-14 04:54:00,1.6178,1.6178,1.6178,1.6178,13000000.0
2008-08-14 04:55:00,1.6178,1.61785,1.6178,1.61785,3400000.0
2008-08-14 04:56:00,1.61785,1.61785,1.61775,1.6178,49800000.0
2008-08-14 04:57:00,1.6178,1.6178,1.6177,1.6177,66200000.0
2008-08-14 04:58:00,1.6177,1.6178,1.6177,1.6178,163500000.0
2008-08-14 04:59:00,1.6177,1.6178,1.6177,1.6177,161100000.0
2008-08-14 05:00:00,1.6177,1.6178,1.6177,1.6177,452700000.0
2008-08-14 05:01:00,1.6177,1.6177,1.6177,1.6177,316500000.0
2008-08-14 05:02:00,1.6174,1.61765,1.61739,1.61765,20600000.0
2008-08-14 05:03:00,1.61775,1.618,1.61775,1.618,91100000.0
2008-08-14 05:04:00,1.618,1.618,1.618,1.618,45400000.0
2008-08-14 05:05:00,1.618,1.618,1.6179,1.618,41700000.0
2008-08-14 05:06:00,1.618,1.6181,1.6179,1.6181,321100000.0
2008-08-14 05:07:00,1.618,1.6181,1.618,1.618,35600000.0
2008-08-14 05:08:00,1.618,1.61815,1.61795,1.61795,41500000.0
2008-08-14 05:09:00,1.618,1.6181,1.618,1.618,39600000.0
2008-08-14 05:10:00,1.618,1.618,1.61795,1.61795,28400000.0
2008-08-14 05:11:00,1.61795,1.618,1.61795,1.618,7600000.0
2008-08-14 05:12:00,1.618,1.618,1.6179,1.618,294500011.0
2008-08-14 05:13:00,1.618,1.618,1.6179,1.618,20900000.0
2008-08-14 05:14:00,1.618,1.61815,1.618,1.618,98899999.0
2008-08-14 05:15:00,1.618,1.618,1.618,1.618,1000000.0
2008-08-14 05:16:00,1.6179,1.6179,1.6179,1.6179,163000000.0
2008-08-14 05:17:00,1.6179,1.618,1.6179,1.618,175200000.0
2008-08-14 05:18:00,1.61805,1.61815,1.6179,1.618,123699999.0
2008-08-14 05:19:00,1.618,1.618,1.6179,1.6179,95399999.0
2008-08-14 05:20:00,1.6179,1.6179,1.6179,1.6179,254800000.0
2008-08-14 05:21:00,1.6179,1.618,1.6179,1.618,33800000.0
2008-08-14 05:22:00,1.6179,1.61795,1.6179,1.6179,135499998.0
2008-08-14 05:23:00,1.6179,1.6179,1.6179,1.6179,39599998.0
2008-08-14 05:24:00,1.618,1.618,1.618,1.618,7400000.0
2008-08-14 05:25:00,1.61785,1.61797,1.61772,1.61788,76500000.0
2008-08-14 05:26:00,1.618,1.618,1.6179,1.618,194500000.0
2008-08-14 05:27:00,1.618,1.618,1.618,1.618,6400000.0
2008-08-14 05:28:00,1.618,1.618,1.6179,1.6179,26300000.0
2008-08-14 05:29:00,1.6179,1.618,1.6179,1.618,201099999.0
2008-08-14 05:30:00,1.618,1.618,1.6179,1.6179,356399999.0
2008-08-14 05:31:00,1.6179,1.618,1.61785,1.618,431099995.0
2008-08-14 05:32:00,1.618,1.6181,1.6179,1.6181,115300000.0
2008-08-14 05:33:00,1.6181,1.6181,1.618,1.618,54600000.0
2008-08-14 05:34:00,1.618,1.618,1.6179,1.618,109900000.0
2008-08-14 05:35:00,1.618,1.618,1.618,1.618,37400000.0
2008-08-14 05:36:00,1.618,1.618,1.618,1.618,43800000.0
2008-08-14 05:37:00,1.618,1.618,1.618,1.618,65800000.0
2008-08-14 05:38:00,1.618,1.61815,1.618,1.61815,151600000.0
2008-08-14 05:39:00,1.61815,1.61815,1.618,1.618,210000000.0
2008-08-14 05:40:00,1.618,1.618,1.6179,1.6179,270699993.0
2008-08-14 05:41:00,1.61795,1.61795,1.6179,1.6179,614799990.0
2008-08-14 05:42:00,1.6179,1.618,1.6179,1.618,124799997.0
2008-08-14 05:43:00,1.618,1.618,1.6179,1.6179,244799995.0
2008-08-14 05:44:00,1.6179,1.6179,1.6179,1.6179,195499999.0
2008-08-14 05:45:00,1.6179,1.618,1.6179,1.618,88000000.0
2008-08-14 05:46:00,1.618,1.618,1.6179,1.6179,142500000.0
2008-08-14 05:47:00,1.6179,1.618,1.6179,1.618,489800000.0
2008-08-14 05:48:00,1.618,1.618,1.6179,1.6179,86400000.0
2008-08-14 05:49:00,1.6179,1.618,1.6179,1.618,391100000.0
2008-08-14 05:50:00,1.618,1.618,1.618,1.618,95600000.0
2008-08-14 05:51:00,1.618,1.618,1.6179,1.6179,17600000.0
2008-08-14 05:52:00,1.6179,1.61795,1.6179,1.6179,376900000.0
2008-08-14 05:53:00,1.6179,1.618,1.6179,1.618,221200000.0
2008-08-14 05:54:00,1.618,1.618,1.6179,1.6179,214600000.0
2008-08-14 05:55:00,1.6179,1.61795,1.6179,1.6179,459000000.0
2008-08-14 05:56:00,1.6179,1.618,1.6179,1.618,175500000.0
2008-08-14 05:57:00,1.618,1.618,1.6179,1.6179,63500000.0
2008-08-14 05:58:00,1.6179,1.618,1.6179,1.618,57000000.0
2008-08-14 05:59:00,1.618,1.618,1.618,1.618,30600000.0
2008-08-14 06:00:00,1.618,1.6181,1.618,1.618,67800000.0
2008-08-14 06:01:00,1.618,1.618,1.618,1.618,6000000.0
2008-08-14 06:02:00,1.618,1.618,1.618,1.618,26800000.0
2008-08-14 06:03:00,1.618,1.618,1.6179,1.618,80500000.0
2008-08-14 06:04:00,1.618,1.618,1.6179,1.6179,29500000.0
2008-08-14 06:05:00,1.618,1.618,1.618,1.618,12000000.0
2008-08-14 06:06:00,1.618,1.618,1.618,1.618,100100000.0
2008-08-14 06:07:00,1.618,1.618,1.618,1.618,36200000.0
2008-08-14 06:08:00,1.618,1.618,1.618,1.618,55000000.0
2008-08-14 06:09:00,1.6181,1.6182,1.618,1.6181,122300000.0
2008-08-14 06:10:00,1.6181,1.6181,1.6181,1.6181,115800000.0
2008-08-14 06:11:00,1.6181,1.6182,1.6181,1.6181,192000000.0
2008-08-14 06:12:00,1.61815,1.61815,1.6181,1.6181,157700000.0
2008-08-14 06:13:00,1.6181,1.6182,1.6181,1.6181,212900000.0
2008-08-14 06:14:00,1.6181,1.6182,1.6181,1.6181,16000000.0
2008-08-14 06:15:00,1.6182,1.6182,1.61805,1.6182,56400000.0
2008-08-14 06:16:00,1.6182,1.6182,1.6181,1.61815,233899999.0
2008-08-14 06:17:00,1.6182,1.6185,1.61815,1.6182,543600001.0
2008-08-14 06:18:00,1.6181,1.61835,1.6181,1.6183,134500000.0
2008-08-14 06:19:00,1.6183,1.6183,1.6181,1.6182,363499999.0
2008-08-14 06:20:00,1.6182,1.61835,1.6181,1.6181,264200002.0
2008-08-14 06:21:00,1.6181,1.6183,1.6181,1.6182,412499997.0
2008-08-14 06:22:00,1.6182,1.6182,1.618,1.6181,96300000.0
2008-08-14 06:23:00,1.6181,1.6183,1.6181,1.6183,188000000.0
2008-08-14 06:24:00,1.6183,1.6183,1.6182,1.6183,225299998.0
2008-08-14 06:25:00,1.6183,1.6184,1.6183,1.6184,88600000.0
2008-08-14 06:26:00,1.6183,1.6186,1.6183,1.6185,212900000.0
2008-08-14 06:27:00,1.6185,1.6185,1.61825,1.6183,47400000.0
2008-08-14 06:28:00,1.6183,1.6185,1.6183,1.6184,43400000.0
2008-08-14 06:29:00,1.6184,1.6184,1.6183,1.6184,319399999.0
2008-08-14 06:30:00,1.6184,1.6188,1.6184,1.6186,440299999.0
2008-08-14 06:31:00,1.6186,1.6189,1.6186,1.6188,420599998.0
2008-08-14 06:32:00,1.6188,1.6189,1.61845,1.6186,68600000.0
2008-08-14 06:33:00,1.6186,1.61875,1.6185,1.6186,185700000.0
2008-08-14 06:34:00,1.6186,1.6186,1.6186,1.6186,13100000.0
2008-08-14 06:35:00,1.6186,1.6186,1.6186,1.6186,58900000.0
2008-08-14 06:36:00,1.6184,1.6186,1.61816,1.6186,177900000.0
2008-08-14 06:37:00,1.6186,1.6187,1.6186,1.6186,135500000.0
2008-08-14 06:38:00,1.6186,1.6186,1.6186,1.6186,29100000.0
2008-08-14 06:39:00,1.6186,1.6186,1.6185,1.6185,242299998.0
2008-08-14 06:40:00,1.6186,1.6186,1.6185,1.6185,164600000.0
2008-08-14 06:41:00,1.6185,1.6186,1.6185,1.6186,141699997.0
2008-08-14 06:42:00,1.6186,1.61915,1.6185,1.619,217000000.0
2008-08-14 06:43:00,1.6191,1.61935,1.6188,1.61885,263799999.0
2008-08-14 06:44:00,1.61885,1.6189,1.61845,1.61845,134400000.0
2008-08-14 06:45:00,1.61845,1.6188,1.61845,1.6186,101400000.0
2008-08-14 06:46:00,1.61855,1.6186,1.6185,1.6185,343799997.0
2008-08-14 06:47:00,1.6185,1.61875,1.6185,1.6187,471599997.0
2008-08-14 06:48:00,1.6187,1.6189,1.6187,1.6187,250699999.0
2008-08-14 06:49:00,1.6187,1.61885,1.6186,1.6187,174399999.0
2008-08-14 06:50:00,1.6187,1.6192,1.6187,1.6191,156800000.0
2008-08-14 06:51:00,1.6191,1.6194,1.6191,1.6193,518500000.0
2008-08-14 06:52:00,1.6193,1.61935,1.6191,1.6192,331299999.0
2008-08-14 06:53:00,1.6192,1.6193,1.6192,1.6193,117700000.0
2008-08-14 06:54:00,1.6193,1.6193,1.6192,1.6192,99900000.0
2008-08-14 06:55:00,1.6192,1.6192,1.6192,1.6192,38600000.0
2008-08-14 06:56:00,1.6192,1.6194,1.6192,1.6193,329700000.0
2008-08-14 06:57:00,1.61925,1.6193,1.6191,1.6191,161500000.0
2008-08-14 06:58:00,1.6191,1.6192,1.6191,1.6191,430100000.0
2008-08-14 06:59:00,1.6191,1.6191,1.6191,1.6191,246800000.0
2008-08-14 07:00:00,1.6191,1.6193,1.6191,1.6192,173900000.0
2008-08-14 07:01:00,1.6192,1.6193,1.6191,1.61925,149600000.0
2008-08-14 07:02:00,1.6192,1.6192,1.6189,1.6189,118900000.0
2008-08-14 07:03:00,1.6189,1.6191,1.6187,1.6188,118700000.0
2008-08-14 07:04:00,1.6188,1.6188,1.6188,1.6188,43900000.0
2008-08-14 07:05:00,1.6188,1.6189,1.6188,1.6188,20600000.0
2008-08-14 07:06:00,1.6188,1.6188,1.6185,1.6185,47300000.0
2008-08-14 07:07:00,1.6185,1.61875,1.61805,1.6183,278500000.0
2008-08-14 07:08:00,1.6184,1.6185,1.6182,1.6182,291299998.0
2008-08-14 07:09:00,1.6182,1.6183,1.6182,1.6183,133500000.0
2008-08-14 07:10:00,1.6183,1.6183,1.6183,1.6183,120100000.0
2008-08-14 07:11:00,1.6183,1.6184,1.6182,1.6184,145600000.0
2008-08-14 07:12:00,1.61835,1.61845,1.6183,1.6183,254499998.0
2008-08-14 07:13:00,1.6183,1.6183,1.6183,1.6183,2000000.0
2008-08-14 07:14:00,1.6182,1.6185,1.6182,1.6185,297500001.0
2008-08-14 07:15:00,1.61845,1.6187,1.61845,1.6186,222599997.0
2008-08-14 07:16:00,1.6186,1.6186,1.6182,1.6184,365400000.0
2008-08-14 07:17:00,1.6185,1.6185,1.6184,1.6184,105800000.0
2008-08-14 07:18:00,1.6184,1.6186,1.61825,1.6183,51000000.0
2008-08-14 07:19:00,1.6184,1.6184,1.6183,1.6183,12000000.0
2008-08-14 07:20:00,1.6183,1.6184,1.6182,1.6183,100700000.0
2008-08-14 07:21:00,1.6182,1.6185,1.6182,1.6184,153400000.0
2008-08-14 07:22:00,1.6184,1.6184,1.6183,1.6183,40200000.0
2008-08-14 07:23:00,1.6183,1.6185,1.61825,1.6183,37700000.0
2008-08-14 07:24:00,1.6183,1.6183,1.61775,1.6182,141600000.0
2008-08-14 07:25:00,1.6182,1.6182,1.6177,1.6179,247400005.0
2008-08-14 07:26:00,1.6179,1.6181,1.6179,1.6181,318600000.0
2008-08-14 07:27:00,1.61805,1.6184,1.61805,1.6184,44100000.0
2008-08-14 07:28:00,1.6184,1.6184,1.6183,1.6183,213000000.0
2008-08-14 07:29:00,1.6184,1.6184,1.6183,1.6183,6000000.0
2008-08-14 07:30:00,1.6184,1.6184,1.6183,1.6183,48500000.0
2008-08-14 07:31:00,1.6184,1.6184,1.6182,1.6182,43600000.0
2008-08-14 07:32:00,1.6182,1.6183,1.6182,1.6182,479799991.0
2008-08-14 07:33:00,1.6182,1.6185,1.6182,1.6184,198800000.0
2008-08-14 07:34:00,1.6184,1.6184,1.6184,1.6184,21300000.0
2008-08-14 07:35:00,1.6184,1.6184,1.6182,1.6183,410900002.0
2008-08-14 07:36:00,1.6183,1.6183,1.61765,1.618,458999997.0
2008-08-14 07:37:00,1.618,1.6182,1.6179,1.6181,526399995.0
2008-08-14 07:38:00,1.6181,1.6183,1.618,1.6181,398400000.0
2008-08-14 07:39:00,1.6181,1.6182,1.6181,1.6182,71400000.0
2008-08-14 07:40:00,1.6181,1.6181,1.6181,1.6181,14900000.0
2008-08-14 07:41:00,1.6181,1.6181,1.618,1.618,383200000.0
2008-08-14 07:42:00,1.618,1.618,1.6173,1.6178,360100001.0
2008-08-14 07:43:00,1.6177,1.618,1.61765,1.6179,238200000.0
2008-08-14 07:44:00,1.6178,1.61785,1.6177,1.6177,42500000.0
2008-08-14 07:45:00,1.6179,1.6185,1.6179,1.6181,141500000.0
2008-08-14 07:46:00,1.61835,1.61835,1.61815,1.6183,137600000.0
2008-08-14 07:47:00,1.6183,1.6183,1.6177,1.6182,466600000.0
2008-08-14 07:48:00,1.6182,1.61825,1.61755,1.6178,566599996.0
2008-08-14 07:49:00,1.6178,1.618,1.6177,1.6177,643800005.0
2008-08-14 07:50:00,1.6177,1.618,1.6177,1.618,467200000.0
2008-08-14 07:51:00,1.618,1.618,1.6175,1.6177,723400003.0
2008-08-14 07:52:00,1.6177,1.6178,1.6177,1.6178,64000000.0
2008-08-14 07:53:00,1.6178,1.6178,1.6176,1.6177,196800000.0
2008-08-14 07:54:00,1.6176,1.6178,1.6176,1.6178,614000000.0
2008-08-14 07:55:00,1.6178,1.6179,1.6177,1.6179,320600000.0
2008-08-14 07:56:00,1.6179,1.6182,1.61775,1.6178,86400000.0
2008-08-14 07:57:00,1.61775,1.6179,1.6177,1.6177,546100000.0
2008-08-14 07:58:00,1.6177,1.618,1.6177,1.618,836800000.0
2008-08-14 07:59:00,1.618,1.6182,1.618,1.6181,81900000.0
2008-08-14 08:00:00,1.6181,1.61825,1.6179,1.618,200600000.0
2008-08-14 08:01:00,1.6181,1.6184,1.6179,1.6183,390300000.0
2008-08-14 08:02:00,1.61835,1.6189,1.61835,1.6186,231800000.0
2008-08-14 08:03:00,1.6186,1.6193,1.6185,1.61915,240900000.0
2008-08-14 08:04:00,1.61915,1.6193,1.619,1.619,711600000.0
2008-08-14 08:05:00,1.619,1.619,1.6186,1.6186,177600000.0
2008-08-14 08:06:00,1.61855,1.6187,1.61855,1.61865,37900000.0
2008-08-14 08:07:00,1.61865,1.6188,1.61865,1.6187,51900000.0
2008-08-14 08:08:00,1.6187,1.619,1.6181,1.6183,597599998.0
2008-08-14 08:09:00,1.6183,1.619,1.6183,1.6188,221899999.0
2008-08-14 08:10:00,1.6188,1.6189,1.61855,1.6187,423000000.0
2008-08-14 08:11:00,1.6187,1.6191,1.6186,1.61905,630700001.0
2008-08-14 08:12:00,1.619,1.619,1.61855,1.6188,176500000.0
2008-08-14 08:13:00,1.6188,1.61895,1.6187,1.6187,866000000.0
2008-08-14 08:14:00,1.6187,1.619,1.6185,1.619,324600002.0
2008-08-14 08:15:00,1.619,1.619,1.6187,1.6188,176900000.0
2008-08-14 08:16:00,1.6188,1.6189,1.6188,1.6189,290600000.0
2008-08-14 08:17:00,1.6189,1.6189,1.6187,1.6188,154900000.0
2008-08-14 08:18:00,1.6188,1.619,1.6187,1.61885,232800000.0
2008-08-14 08:19:00,1.6189,1.619,1.61875,1.619,202200000.0
2008-08-14 08:20:00,1.619,1.6191,1.61875,1.619,379000000.0
2008-08-14 08:21:00,1.619,1.6191,1.6188,1.6189,130300000.0
2008-08-14 08:22:00,1.6189,1.6192,1.6188,1.619,212300000.0
2008-08-14 08:23:00,1.619,1.6193,1.6188,1.6192,129600000.0
2008-08-14 08:24:00,1.6192,1.6192,1.6189,1.6189,99400000.0
2008-08-14 08:25:00,1.61885,1.6191,1.61875,1.6188,239800000.0
2008-08-14 08:26:00,1.61885,1.6191,1.61875,1.619,234800000.0
2008-08-14 08:27:00,1.619,1.6191,1.61885,1.6189,119600000.0
2008-08-14 08:28:00,1.6189,1.619,1.6188,1.6189,117700000.0
2008-08-14 08:29:00,1.6189,1.619,1.6188,1.6188,55300000.0
2008-08-14 08:30:00,1.6188,1.6189,1.6185,1.6188,116300000.0
2008-08-14 08:31:00,1.6188,1.6188,1.61855,1.6186,207700000.0
2008-08-14 08:32:00,1.6186,1.6186,1.6181,1.6185,199700000.0
2008-08-14 08:33:00,1.61845,1.6189,1.61845,1.6188,148100000.0
2008-08-14 08:34:00,1.6187,1.6189,1.61855,1.6187,192300000.0
2008-08-14 08:35:00,1.61865,1.6188,1.61865,1.6187,107100000.0
2008-08-14 08:36:00,1.6187,1.6192,1.6187,1.6189,167600000.0
2008-08-14 08:37:00,1.61875,1.61895,1.61865,1.6187,104100000.0
2008-08-14 08:38:00,1.6187,1.6189,1.61855,1.6188,168000000.0
2008-08-14 08:39:00,1.6187,1.6188,1.6186,1.6187,233600000.0
2008-08-14 08:40:00,1.6187,1.6187,1.6186,1.6186,52200000.0
2008-08-14 08:41:00,1.6186,1.6186,1.61845,1.6185,152100000.0
2008-08-14 08:42:00,1.6185,1.6187,1.6185,1.6187,191500000.0
2008-08-14 08:43:00,1.6186,1.6188,1.61845,1.61855,115300000.0
2008-08-14 08:44:00,1.61855,1.61855,1.61815,1.61835,150800000.0
2008-08-14 08:45:00,1.61825,1.6184,1.6182,1.61825,133200000.0
2008-08-14 08:46:00,1.61825,1.6184,1.6182,1.6182,224500000.0
2008-08-14 08:47:00,1.6182,1.6183,1.6182,1.61825,86600000.0
2008-08-14 08:48:00,1.6183,1.6184,1.6183,1.6183,87500000.0
2008-08-14 08:49:00,1.6184,1.6184,1.61825,1.61835,59400000.0
2008-08-14 08:50:00,1.6184,1.61855,1.61825,1.6184,190000000.0
2008-08-14 08:51:00,1.6183,1.6186,1.6183,1.61845,214800000.0
2008-08-14 08:52:00,1.61845,1.6186,1.61845,1.6185,156200000.0
2008-08-14 08:53:00,1.6185,1.6186,1.6184,1.61845,167700000.0
2008-08-14 08:54:00,1.61845,1.61845,1.6182,1.61825,348600000.0
2008-08-14 08:55:00,1.6183,1.6184,1.61795,1.6184,270000000.0
2008-08-14 08:56:00,1.61835,1.6185,1.6182,1.6185,240600000.0
2008-08-14 08:57:00,1.6185,1.6188,1.6185,1.6185,144400000.0
2008-08-14 08:58:00,1.6185,1.6185,1.61845,1.6185,155400000.0
2008-08-14 08:59:00,1.6185,1.6186,1.6183,1.61845,363100000.0
2008-08-14 09:00:00,1.61845,1.6189,1.61845,1.61865,205600000.0
2008-08-14 09:01:00,1.6188,1.6188,1.61845,1.6185,181300000.0
2008-08-14 09:02:00,1.61855,1.6187,1.61845,1.6185,138300000.0
2008-08-14 09:03:00,1.6185,1.6188,1.6183,1.6188,217100000.0
2008-08-14 09:04:00,1.6188,1.6189,1.6187,1.6188,412899998.0
2008-08-14 09:05:00,1.61875,1.6188,1.6185,1.6186,230100000.0
2008-08-14 09:06:00,1.6186,1.6188,1.6186,1.6187,426900000.0
2008-08-14 09:07:00,1.61855,1.619,1.61855,1.6189,300200002.0
2008-08-14 09:08:00,1.6189,1.6192,1.6187,1.6191,314700000.0
2008-08-14 09:09:00,1.6192,1.62,1.619,1.61985,262800000.0
2008-08-14 09:10:00,1.6199,1.6199,1.6191,1.6195,818300003.0
2008-08-14 09:11:00,1.6195,1.6195,1.6191,1.61935,350600000.0
2008-08-14 09:12:00,1.6194,1.6195,1.6193,1.6194,296300000.0
2008-08-14 09:13:00,1.6194,1.6195,1.6193,1.6193,176500000.0
2008-08-14 09:14:00,1.6193,1.6196,1.6193,1.6196,126200000.0
2008-08-14 09:15:00,1.61955,1.6197,1.61935,1.6194,217800000.0
2008-08-14 09:16:00,1.61945,1.6196,1.6192,1.61925,144900000.0
2008-08-14 09:17:00,1.61925,1.6194,1.61915,1.61935,223600000.0
2008-08-14 09:18:00,1.61925,1.6195,1.6192,1.61935,141400000.0
2008-08-14 09:19:00,1.61935,1.6196,1.6193,1.6196,270100000.0
2008-08-14 09:20:00,1.61955,1.6196,1.61935,1.6194,115000000.0
2008-08-14 09:21:00,1.6194,1.6196,1.6193,1.61935,259300000.0
2008-08-14 09:22:00,1.61935,1.61955,1.6193,1.6194,247700000.0
2008-08-14 09:23:00,1.61935,1.61945,1.6193,1.61935,126900000.0
2008-08-14 09:24:00,1.61935,1.6195,1.61935,1.6195,67500000.0
2008-08-14 09:25:00,1.6195,1.6195,1.61925,1.6195,144600000.0
2008-08-14 09:26:00,1.6194,1.6195,1.61925,1.6194,192700000.0
2008-08-14 09:27:00,1.6194,1.6194,1.61925,1.6194,27400000.0
2008-08-14 09:28:00,1.6194,1.6197,1.61935,1.61945,142300000.0
2008-08-14 09:29:00,1.6195,1.6196,1.6194,1.61955,104800000.0
2008-08-14 09:30:00,1.61955,1.6196,1.61935,1.6194,203700000.0
2008-08-14 09:31:00,1.6194,1.6196,1.6193,1.6195,305100000.0
2008-08-14 09:32:00,1.6195,1.6198,1.61945,1.61955,149600000.0
2008-08-14 09:33:00,1.61955,1.6198,1.61955,1.6196,194600000.0
2008-08-14 09:34:00,1.6197,1.6199,1.61965,1.6197,159500000.0
2008-08-14 09:35:00,1.6198,1.6198,1.6194,1.61955,121800000.0
2008-08-14 09:36:00,1.61955,1.6197,1.61945,1.6197,201500000.0
2008-08-14 09:37:00,1.61955,1.6198,1.61955,1.6197,161300000.0
2008-08-14 09:38:00,1.6196,1.6198,1.61925,1.6195,186100000.0
2008-08-14 09:39:00,1.6195,1.6196,1.61935,1.61945,244300000.0
2008-08-14 09:40:00,1.61945,1.6195,1.6194,1.6195,137400000.0
2008-08-14 09:41:00,1.6195,1.6196,1.6195,1.6196,65500000.0
2008-08-14 09:42:00,1.6196,1.6197,1.61955,1.61955,119800000.0
2008-08-14 09:43:00,1.61955,1.6198,1.61955,1.61965,90700000.0
2008-08-14 09:44:00,1.6198,1.6198,1.6196,1.6197,224900000.0
2008-08-14 09:45:00,1.6196,1.6197,1.61955,1.6197,122900000.0
2008-08-14 09:46:00,1.6198,1.6198,1.61955,1.6197,43300000.0
2008-08-14 09:47:00,1.6197,1.62,1.61965,1.61995,180700000.0
2008-08-14 09:48:00,1.62,1.6203,1.6199,1.6201,184200000.0
2008-08-14 09:49:00,1.6202,1.6203,1.62005,1.62015,241800000.0
2008-08-14 09:50:00,1.62015,1.6207,1.62005,1.6204,247600000.0
2008-08-14 09:51:00,1.6204,1.6207,1.6204,1.6205,368700000.0
2008-08-14 09:52:00,1.6205,1.6206,1.6204,1.6205,231600000.0
2008-08-14 09:53:00,1.6205,1.6206,1.6204,1.6205,153400000.0
2008-08-14 09:54:00,1.6205,1.6206,1.62045,1.6205,173600000.0
2008-08-14 09:55:00,1.6205,1.6207,1.6204,1.6204,264600000.0
2008-08-14 09:56:00,1.6204,1.6204,1.6203,1.6203,184800000.0
2008-08-14 09:57:00,1.6203,1.6204,1.6203,1.6204,188800000.0
2008-08-14 09:58:00,1.6203,1.6203,1.62025,1.6203,261700000.0
2008-08-14 09:59:00,1.6203,1.6203,1.62,1.62,185800000.0
2008-08-14 10:00:00,1.62,1.62015,1.62,1.6201,135100000.0
2008-08-14 10:01:00,1.62,1.6203,1.62,1.6202,362400000.0
2008-08-14 10:02:00,1.6202,1.6205,1.6202,1.6204,350700000.0
2008-08-14 10:03:00,1.6204,1.6207,1.6203,1.6206,217400000.0
2008-08-14 10:04:00,1.62055,1.6206,1.6203,1.6206,331600000.0
2008-08-14 10:05:00,1.6206,1.6206,1.6202,1.6202,181700000.0
2008-08-14 10:06:00,1.6202,1.6205,1.6202,1.6203,112100000.0
2008-08-14 10:07:00,1.6203,1.6206,1.6202,1.6206,192600000.0
2008-08-14 10:08:00,1.6206,1.6207,1.6201,1.6201,373600000.0
2008-08-14 10:09:00,1.6202,1.6202,1.6201,1.6202,222900000.0
2008-08-14 10:10:00,1.6201,1.6205,1.62005,1.6204,233300000.0
2008-08-14 10:11:00,1.6203,1.6204,1.6201,1.6201,186200000.0
2008-08-14 10:12:00,1.6202,1.6204,1.6197,1.6202,355200000.0
2008-08-14 10:13:00,1.6202,1.6202,1.62,1.6201,174300000.0
2008-08-14 10:14:00,1.6201,1.6202,1.6201,1.6201,220800000.0
2008-08-14 10:15:00,1.6201,1.6203,1.6201,1.6201,187200000.0
2008-08-14 10:16:00,1.6202,1.6202,1.6201,1.6201,206700000.0
2008-08-14 10:17:00,1.62015,1.62025,1.62005,1.6201,497400000.0
2008-08-14 10:18:00,1.6201,1.6202,1.6201,1.6201,103100000.0
2008-08-14 10:19:00,1.6201,1.6203,1.62,1.62,199600000.0
2008-08-14 10:20:00,1.6201,1.6202,1.6199,1.6199,247000000.0
2008-08-14 10:21:00,1.6199,1.62,1.6198,1.6199,243500000.0
2008-08-14 10:22:00,1.6199,1.62,1.6198,1.6199,170400000.0
2008-08-14 10:23:00,1.6199,1.6201,1.6199,1.62,185700000.0
2008-08-14 10:24:00,1.6201,1.6202,1.62,1.62,192700000.0
2008-08-14 10:25:00,1.62,1.62,1.6196,1.6197,425500000.0
2008-08-14 10:26:00,1.6197,1.62,1.61965,1.6197,229400000.0
2008-08-14 10:27:00,1.6197,1.6197,1.6196,1.6197,105400000.0
2008-08-14 10:28:00,1.61965,1.6199,1.6196,1.6197,149600000.0
2008-08-14 10:29:00,1.6197,1.6198,1.6196,1.6196,353300000.0
2008-08-14 10:30:00,1.6196,1.6197,1.6195,1.6196,284700000.0
2008-08-14 10:31:00,1.6197,1.61975,1.6194,1.6195,210400000.0
2008-08-14 10:32:00,1.6195,1.6196,1.6194,1.6194,148200000.0
2008-08-14 10:33:00,1.6194,1.61955,1.6193,1.61945,459100000.0
2008-08-14 10:34:00,1.6194,1.6198,1.6194,1.6197,319300000.0
2008-08-14 10:35:00,1.6197,1.6197,1.6193,1.6194,310300000.0
2008-08-14 10:36:00,1.61945,1.6196,1.6194,1.6196,236400000.0
2008-08-14 10:37:00,1.6196,1.6196,1.61945,1.6195,223600000.0
2008-08-14 10:38:00,1.6195,1.6195,1.6194,1.6194,202900000.0
2008-08-14 10:39:00,1.61945,1.6195,1.6192,1.6192,151200000.0
2008-08-14 10:40:00,1.6192,1.6194,1.6192,1.6192,181200000.0
2008-08-14 10:41:00,1.6192,1.6193,1.6192,1.6193,250400000.0
2008-08-14 10:42:00,1.6193,1.6195,1.6193,1.6194,93700000.0
2008-08-14 10:43:00,1.6194,1.6195,1.61925,1.6193,130300000.0
2008-08-14 10:44:00,1.6194,1.6194,1.6193,1.6194,143900000.0
2008-08-14 10:45:00,1.6194,1.6194,1.6194,1.6194,57800000.0
2008-08-14 10:46:00,1.6194,1.6194,1.6194,1.6194,59800000.0
2008-08-14 10:47:00,1.6194,1.6196,1.6194,1.6196,56000000.0
2008-08-14 10:48:00,1.6195,1.6196,1.6194,1.61945,209000000.0
2008-08-14 10:49:00,1.61945,1.6196,1.61945,1.6196,90300000.0
2008-08-14 10:50:00,1.6196,1.6196,1.6196,1.6196,61000000.0
2008-08-14 10:51:00,1.6196,1.6197,1.6196,1.6197,174600000.0
2008-08-14 10:52:00,1.61965,1.6197,1.6196,1.6196,187600000.0
2008-08-14 10:53:00,1.6196,1.6197,1.6196,1.6197,122700000.0
2008-08-14 10:54:00,1.61965,1.6197,1.6196,1.6197,103400000.0
2008-08-14 10:55:00,1.6196,1.6197,1.6196,1.6196,144400000.0
2008-08-14 10:56:00,1.6197,1.6197,1.6195,1.6195,89300000.0
2008-08-14 10:57:00,1.61945,1.6196,1.6194,1.6196,95400000.0
2008-08-14 10:58:00,1.6196,1.6197,1.6195,1.6197,48600000.0
2008-08-14 10:59:00,1.6196,1.61995,1.6196,1.61985,117500000.0
2008-08-14 11:00:00,1.61985,1.62,1.61965,1.6199,300500000.0
2008-08-14 11:01:00,1.6199,1.6199,1.6197,1.61975,119800000.0
2008-08-14 11:02:00,1.61975,1.6198,1.6197,1.6198,188800000.0
2008-08-14 11:03:00,1.6198,1.6199,1.6198,1.6198,355900000.0
2008-08-14 11:04:00,1.6198,1.6205,1.6198,1.6205,281000000.0
2008-08-14 11:05:00,1.6205,1.6207,1.62035,1.6207,323300000.0
2008-08-14 11:06:00,1.6207,1.6208,1.6203,1.6204,253900000.0
2008-08-14 11:07:00,1.62045,1.6206,1.6204,1.6205,223600000.0
2008-08-14 11:08:00,1.6204,1.6207,1.6204,1.6206,388200000.0
2008-08-14 11:09:00,1.6206,1.6211,1.6206,1.6211,202100000.0
2008-08-14 11:10:00,1.62105,1.6211,1.6208,1.6208,259600000.0
2008-08-14 11:11:00,1.6208,1.621,1.6208,1.6208,209500000.0
2008-08-14 11:12:00,1.6209,1.62095,1.6208,1.6208,120700000.0
2008-08-14 11:13:00,1.6208,1.6208,1.6207,1.6208,190500000.0
2008-08-14 11:14:00,1.6208,1.6208,1.62055,1.6208,170200000.0
2008-08-14 11:15:00,1.6208,1.621,1.6207,1.6208,323500000.0
2008-08-14 11:16:00,1.62085,1.6209,1.62075,1.6208,180900000.0
2008-08-14 11:17:00,1.6208,1.6208,1.6206,1.6206,101300000.0
2008-08-14 11:18:00,1.6206,1.6207,1.62055,1.6206,146300000.0
2008-08-14 11:19:00,1.6206,1.6206,1.6202,1.6202,238900000.0
2008-08-14 11:20:00,1.6202,1.62035,1.6201,1.6203,167600000.0
2008-08-14 11:21:00,1.6203,1.6204,1.6203,1.6203,132400000.0
2008-08-14 11:22:00,1.6202,1.6203,1.6199,1.6199,326500000.0
2008-08-14 11:23:00,1.62,1.6202,1.6199,1.6201,280400000.0
2008-08-14 11:24:00,1.6201,1.6203,1.62005,1.6202,201900000.0
2008-08-14 11:25:00,1.6202,1.6204,1.62,1.62025,354500000.0
2008-08-14 11:26:00,1.6203,1.6204,1.6202,1.6204,292600000.0
2008-08-14 11:27:00,1.62035,1.6204,1.6203,1.6204,181300000.0
2008-08-14 11:28:00,1.62045,1.6205,1.6202,1.6204,224600000.0
2008-08-14 11:29:00,1.62035,1.6206,1.6203,1.6205,115000000.0
2008-08-14 11:30:00,1.6205,1.6206,1.6203,1.6203,228100000.0
2008-08-14 11:31:00,1.6203,1.6205,1.6203,1.6204,256200000.0
2008-08-14 11:32:00,1.6204,1.6204,1.6203,1.6204,137700000.0
2008-08-14 11:33:00,1.6203,1.6205,1.6203,1.6204,86700000.0
2008-08-14 11:34:00,1.6204,1.6206,1.6203,1.6203,230900000.0
2008-08-14 11:35:00,1.62035,1.6205,1.62035,1.6205,31800000.0
2008-08-14 11:36:00,1.6204,1.6204,1.6204,1.6204,32000000.0
2008-08-14 11:37:00,1.6204,1.6207,1.6204,1.6206,91100000.0
2008-08-14 11:38:00,1.6206,1.6207,1.6205,1.6206,118700000.0
2008-08-14 11:39:00,1.6206,1.6208,1.6206,1.6207,147200000.0
2008-08-14 11:40:00,1.6207,1.6208,1.6207,1.6208,85400000.0
2008-08-14 11:41:00,1.6208,1.6208,1.6207,1.6207,151200000.0
2008-08-14 11:42:00,1.6208,1.6208,1.6205,1.6206,304400000.0
2008-08-14 11:43:00,1.6207,1.6207,1.6206,1.6207,30900000.0
2008-08-14 11:44:00,1.6207,1.6207,1.6205,1.6205,180900000.0
2008-08-14 11:45:00,1.6204,1.6204,1.6202,1.6204,219400000.0
2008-08-14 11:46:00,1.6204,1.6204,1.6202,1.6202,200500000.0
2008-08-14 11:47:00,1.62025,1.6207,1.62025,1.6207,567200000.0
2008-08-14 11:48:00,1.6207,1.6207,1.6205,1.6205,196900000.0
2008-08-14 11:49:00,1.6206,1.6209,1.62055,1.6208,286900000.0
2008-08-14 11:50:00,1.6208,1.6208,1.6206,1.6206,296700000.0
2008-08-14 11:51:00,1.6206,1.6207,1.6204,1.6204,143500000.0
2008-08-14 11:52:00,1.6205,1.6207,1.62045,1.6206,202400000.0
2008-08-14 11:53:00,1.6207,1.6208,1.6206,1.6207,181000000.0
2008-08-14 11:54:00,1.6208,1.621,1.62075,1.621,306600000.0
2008-08-14 11:55:00,1.621,1.621,1.6209,1.621,209200000.0
2008-08-14 11:56:00,1.621,1.6211,1.6209,1.621,178100000.0
2008-08-14 11:57:00,1.621,1.621,1.62095,1.621,61800000.0
2008-08-14 11:58:00,1.621,1.621,1.6209,1.6209,49000000.0
2008-08-14 11:59:00,1.6209,1.6211,1.6209,1.62095,129500000.0
2008-08-14 12:00:00,1.62095,1.6212,1.6208,1.62105,166400000.0
2008-08-14 12:01:00,1.6211,1.6213,1.621,1.6213,184380000.0
2008-08-14 12:02:00,1.6213,1.6214,1.6211,1.6214,180000000.0
2008-08-14 12:03:00,1.6213,1.6214,1.6213,1.6214,134300000.0
2008-08-14 12:04:00,1.6213,1.6214,1.6211,1.6212,220900000.0
2008-08-14 12:05:00,1.6212,1.6212,1.621,1.621,168600000.0
2008-08-14 12:06:00,1.621,1.6211,1.6209,1.621,296400000.0
2008-08-14 12:07:00,1.6211,1.6211,1.6209,1.6209,278600000.0
2008-08-14 12:08:00,1.6209,1.6209,1.6209,1.6209,65700000.0
2008-08-14 12:09:00,1.62085,1.621,1.62085,1.6209,38100000.0
2008-08-14 12:10:00,1.621,1.6212,1.6209,1.6212,137600000.0
2008-08-14 12:11:00,1.6212,1.6212,1.621,1.621,220700000.0
2008-08-14 12:12:00,1.62095,1.62105,1.6208,1.6209,127100000.0
2008-08-14 12:13:00,1.6209,1.6209,1.6208,1.6208,83800000.0
2008-08-14 12:14:00,1.6208,1.621,1.6208,1.62095,52300000.0
2008-08-14 12:15:00,1.6209,1.6212,1.6209,1.6211,252000000.0
2008-08-14 12:16:00,1.6212,1.6214,1.62115,1.6214,90300000.0
2008-08-14 12:17:00,1.6214,1.6216,1.6214,1.6216,173200000.0
2008-08-14 12:18:00,1.6217,1.6218,1.62155,1.62155,85800000.0
2008-08-14 12:19:00,1.62155,1.6218,1.6215,1.6217,184700000.0
2008-08-14 12:20:00,1.62165,1.6218,1.6215,1.62165,149900000.0
2008-08-14 12:21:00,1.62165,1.62165,1.6215,1.6216,54500000.0
2008-08-14 12:22:00,1.62155,1.62155,1.6215,1.6215,149000000.0
2008-08-14 12:23:00,1.6215,1.6215,1.6214,1.6215,109000000.0
2008-08-14 12:24:00,1.62145,1.6215,1.6214,1.6214,26100000.0
2008-08-14 12:25:00,1.6214,1.6215,1.62125,1.6213,82900000.0
2008-08-14 12:26:00,1.6213,1.6215,1.6213,1.6214,135100000.0
2008-08-14 12:27:00,1.6214,1.6217,1.6214,1.6216,193800000.0
2008-08-14 12:28:00,1.62155,1.6216,1.62115,1.6213,246000000.0
2008-08-14 12:29:00,1.6213,1.62155,1.62125,1.6213,315800000.0
2008-08-14 12:30:00,1.6214,1.6214,1.6213,1.6214,379100000.0
2008-08-14 12:31:00,1.6214,1.6214,1.6213,1.6213,282600000.0
2008-08-14 12:32:00,1.62135,1.6215,1.6213,1.6214,202300000.0
2008-08-14 12:33:00,1.6215,1.6215,1.6214,1.62145,130900000.0
2008-08-14 12:34:00,1.6214,1.6215,1.6214,1.6215,139400000.0
2008-08-14 12:35:00,1.62145,1.6215,1.6214,1.6214,100300000.0
2008-08-14 12:36:00,1.6214,1.6214,1.6214,1.6214,7200000.0
2008-08-14 12:37:00,1.6214,1.6214,1.6213,1.6213,70700000.0
2008-08-14 12:38:00,1.6213,1.6213,1.6213,1.6213,106400000.0
2008-08-14 12:39:00,1.62135,1.6214,1.6213,1.6213,103200000.0
2008-08-14 12:40:00,1.6213,1.6214,1.62125,1.62135,104300000.0
2008-08-14 12:41:00,1.6213,1.6214,1.6213,1.6213,191500000.0
2008-08-14 12:42:00,1.6213,1.62155,1.6213,1.6214,170600000.0
2008-08-14 12:43:00,1.6214,1.62145,1.62135,1.62135,87200000.0
2008-08-14 12:44:00,1.62135,1.6215,1.62135,1.6214,95700000.0
2008-08-14 12:45:00,1.6214,1.62175,1.62135,1.62175,102200000.0
2008-08-14 12:46:00,1.62165,1.6218,1.62145,1.6215,229000000.0
2008-08-14 12:47:00,1.6216,1.6217,1.62155,1.6216,116000000.0
2008-08-14 12:48:00,1.6216,1.62175,1.6216,1.62165,59000000.0
2008-08-14 12:49:00,1.62165,1.6217,1.62165,1.62165,56300000.0
2008-08-14 12:50:00,1.6217,1.62175,1.6216,1.62165,161000000.0
2008-08-14 12:51:00,1.62165,1.62165,1.62155,1.6216,34000000.0
2008-08-14 12:52:00,1.62165,1.6217,1.62145,1.62145,97200000.0
2008-08-14 12:53:00,1.62145,1.62165,1.62135,1.6216,170500000.0
2008-08-14 12:54:00,1.6216,1.6216,1.6215,1.6215,81300000.0
2008-08-14 12:55:00,1.6215,1.62155,1.6214,1.6215,81700000.0
2008-08-14 12:56:00,1.6215,1.62155,1.62135,1.62135,179000000.0
2008-08-14 12:57:00,1.6214,1.6216,1.6214,1.62155,120200000.0
2008-08-14 12:58:00,1.6216,1.6217,1.62145,1.62155,120700000.0
2008-08-14 12:59:00,1.6216,1.6217,1.62145,1.62165,289600000.0
2008-08-14 13:00:00,1.62165,1.6218,1.6214,1.62145,239500001.0
2008-08-14 13:01:00,1.62145,1.6217,1.62145,1.62165,53000000.0
2008-08-14 13:02:00,1.6217,1.6219,1.6217,1.6218,65600000.0
2008-08-14 13:03:00,1.6218,1.6218,1.6218,1.6218,33500000.0
2008-08-14 13:04:00,1.6218,1.6219,1.6218,1.6218,103900000.0
2008-08-14 13:05:00,1.6219,1.6219,1.62165,1.62175,109900000.0
2008-08-14 13:06:00,1.62175,1.6218,1.6217,1.6217,33900000.0
2008-08-14 13:07:00,1.6217,1.6218,1.62155,1.62165,26400000.0
2008-08-14 13:08:00,1.6217,1.6218,1.6217,1.6217,44600000.0
2008-08-14 13:09:00,1.6217,1.62175,1.62155,1.62155,123500000.0
2008-08-14 13:10:00,1.62155,1.6219,1.62155,1.6218,143700000.0
2008-08-14 13:11:00,1.6218,1.6218,1.6216,1.6217,57100000.0
2008-08-14 13:12:00,1.62165,1.6219,1.6216,1.6216,184700000.0
2008-08-14 13:13:00,1.62155,1.62165,1.6215,1.6215,140700000.0
2008-08-14 13:14:00,1.6215,1.6217,1.6215,1.6216,163400000.0
2008-08-14 13:15:00,1.6216,1.6217,1.6215,1.6216,105800000.0
2008-08-14 13:16:00,1.62165,1.6217,1.6215,1.6215,243900000.0
2008-08-14 13:17:00,1.6215,1.6216,1.6215,1.62155,134100000.0
2008-08-14 13:18:00,1.6216,1.6218,1.6216,1.6217,209500000.0
2008-08-14 13:19:00,1.6218,1.6218,1.6216,1.6216,305600000.0
2008-08-14 13:20:00,1.6216,1.6218,1.6215,1.62165,230000000.0
2008-08-14 13:21:00,1.6218,1.6224,1.62165,1.6223,205100000.0
2008-08-14 13:22:00,1.6223,1.6223,1.62195,1.62195,206900000.0
2008-08-14 13:23:00,1.62195,1.6222,1.62185,1.6221,192700000.0
2008-08-14 13:24:00,1.622,1.6223,1.622,1.62215,199700000.0
2008-08-14 13:25:00,1.62215,1.6222,1.622,1.6221,238400000.0
2008-08-14 13:26:00,1.6222,1.6223,1.6221,1.62215,84200000.0
2008-08-14 13:27:00,1.6221,1.62215,1.62195,1.62205,279200000.0
2008-08-14 13:28:00,1.6221,1.6221,1.62195,1.62205,136000000.0
2008-08-14 13:29:00,1.6221,1.62215,1.62195,1.62205,101400000.0
2008-08-14 13:30:00,1.6222,1.6224,1.6221,1.62225,103100000.0
2008-08-14 13:31:00,1.62225,1.62235,1.6222,1.62225,210800000.0
2008-08-14 13:32:00,1.62225,1.6223,1.62225,1.62225,74300000.0
2008-08-14 13:33:00,1.62225,1.62235,1.6222,1.6223,103700000.0
2008-08-14 13:34:00,1.6223,1.62235,1.6222,1.6223,225300000.0
2008-08-14 13:35:00,1.6223,1.62235,1.62215,1.6222,103500000.0
2008-08-14 13:36:00,1.6222,1.6223,1.6222,1.62225,113900000.0
2008-08-14 13:37:00,1.62225,1.6223,1.62225,1.6223,46900000.0
2008-08-14 13:38:00,1.6223,1.6223,1.62225,1.62225,65700000.0
2008-08-14 13:39:00,1.62225,1.6224,1.62225,1.6223,120500000.0
2008-08-14 13:40:00,1.6224,1.6224,1.62225,1.62235,26700000.0
2008-08-14 13:41:00,1.6224,1.6224,1.62225,1.62235,33700000.0
2008-08-14 13:42:00,1.62235,1.6225,1.62235,1.62245,34500000.0
2008-08-14 13:43:00,1.6225,1.6225,1.6224,1.6225,66400000.0
2008-08-14 13:44:00,1.6224,1.6226,1.6224,1.6225,81500000.0
2008-08-14 13:45:00,1.6224,1.6225,1.6223,1.6223,135400000.0
2008-08-14 13:46:00,1.6223,1.6225,1.6223,1.62235,145600000.0
2008-08-14 13:47:00,1.62235,1.62235,1.6223,1.62235,72000000.0
2008-08-14 13:48:00,1.62235,1.6225,1.62225,1.62235,80700000.0
2008-08-14 13:49:00,1.62235,1.62245,1.6222,1.6222,166700000.0
2008-08-14 13:50:00,1.6222,1.6223,1.6222,1.6222,54500000.0
2008-08-14 13:51:00,1.6222,1.6223,1.6222,1.6222,107600000.0
2008-08-14 13:52:00,1.6222,1.6222,1.6222,1.6222,71200000.0
2008-08-14 13:53:00,1.62225,1.6225,1.62225,1.62235,84000000.0
2008-08-14 13:54:00,1.62235,1.62245,1.6222,1.62235,213200000.0
2008-08-14 13:55:00,1.6223,1.6224,1.62215,1.6223,199700000.0
2008-08-14 13:56:00,1.62225,1.6223,1.6221,1.62215,218300000.0
2008-08-14 13:57:00,1.62215,1.6225,1.62215,1.6223,215600000.0
2008-08-14 13:58:00,1.6223,1.6224,1.6223,1.62235,80500000.0
2008-08-14 13:59:00,1.62235,1.6224,1.6223,1.6223,149700000.0
2008-08-14 14:00:00,1.6223,1.6223,1.6222,1.6222,231400000.0
2008-08-14 14:01:00,1.6222,1.62225,1.6221,1.6221,219100000.0
2008-08-14 14:02:00,1.62215,1.62215,1.62205,1.6221,131300000.0
2008-08-14 14:03:00,1.6221,1.6222,1.6218,1.6218,197900000.0
2008-08-14 14:04:00,1.6218,1.62185,1.6217,1.6218,311600000.0
2008-08-14 14:05:00,1.6218,1.6218,1.62165,1.6217,231200000.0
2008-08-14 14:06:00,1.6216,1.6217,1.6214,1.6214,247100000.0
2008-08-14 14:07:00,1.6214,1.6216,1.6214,1.62155,196800000.0
2008-08-14 14:08:00,1.62155,1.6216,1.6215,1.6216,46400000.0
2008-08-14 14:09:00,1.6215,1.6217,1.6215,1.6215,207600000.0
2008-08-14 14:10:00,1.6215,1.6215,1.6214,1.6214,118400000.0
2008-08-14 14:11:00,1.6214,1.6217,1.6214,1.62165,260400000.0
2008-08-14 14:12:00,1.62165,1.6218,1.62165,1.6217,261700000.0
2008-08-14 14:13:00,1.6217,1.6218,1.6217,1.62175,112500000.0
2008-08-14 14:14:00,1.62175,1.6218,1.62175,1.6218,45800000.0
2008-08-14 14:15:00,1.6218,1.62195,1.62175,1.62175,237700000.0
2008-08-14 14:16:00,1.62175,1.6219,1.62175,1.6219,187500000.0
2008-08-14 14:17:00,1.6219,1.6219,1.6218,1.6218,7600000.0
2008-08-14 14:18:00,1.6218,1.6219,1.6218,1.6219,59500000.0
2008-08-14 14:19:00,1.6219,1.6219,1.62165,1.6217,159500000.0
2008-08-14 14:20:00,1.6217,1.6219,1.6217,1.6219,271500000.0
2008-08-14 14:21:00,1.62185,1.6219,1.6218,1.6218,151000000.0
2008-08-14 14:22:00,1.6219,1.622,1.6219,1.6219,288200000.0
2008-08-14 14:23:00,1.6219,1.6221,1.6219,1.6219,148600000.0
2008-08-14 14:24:00,1.6219,1.6219,1.6219,1.6219,102000000.0
2008-08-14 14:25:00,1.6219,1.6221,1.62185,1.62195,199900000.0
2008-08-14 14:26:00,1.62195,1.6221,1.62195,1.622,233400000.0
2008-08-14 14:27:00,1.622,1.6221,1.6219,1.6221,295100000.0
2008-08-14 14:28:00,1.622,1.6221,1.622,1.622,156200000.0
2008-08-14 14:29:00,1.622,1.6221,1.6214,1.62155,139700000.0
2008-08-14 14:30:00,1.6217,1.62175,1.6214,1.6215,555700000.0
2008-08-14 14:31:00,1.6215,1.6218,1.62135,1.62135,569180000.0
2008-08-14 14:32:00,1.62135,1.6216,1.6212,1.6212,469300000.0
2008-08-14 14:33:00,1.6212,1.62155,1.6212,1.6215,299100000.0
2008-08-14 14:34:00,1.62135,1.6216,1.62115,1.6213,223200000.0
2008-08-14 14:35:00,1.6213,1.6214,1.62105,1.62105,255900000.0
2008-08-14 14:36:00,1.621,1.6211,1.62065,1.6208,466400000.0
2008-08-14 14:37:00,1.6208,1.6211,1.62075,1.6208,473800000.0
2008-08-14 14:38:00,1.6208,1.6209,1.6206,1.6207,550999999.0
2008-08-14 14:39:00,1.6208,1.62115,1.62065,1.62105,430700002.0
2008-08-14 14:40:00,1.62105,1.6216,1.62095,1.62145,159800000.0
2008-08-14 14:41:00,1.6216,1.6216,1.62085,1.621,364199999.0
2008-08-14 14:42:00,1.62095,1.62095,1.6207,1.6208,479100001.0
2008-08-14 14:43:00,1.6208,1.6208,1.62005,1.6201,535799999.0
2008-08-14 14:44:00,1.6201,1.6202,1.6196,1.61985,614000000.0
2008-08-14 14:45:00,1.61985,1.62,1.61945,1.6196,462200000.0
2008-08-14 14:46:00,1.6196,1.6199,1.61935,1.6198,453200000.0
2008-08-14 14:47:00,1.6198,1.6203,1.61965,1.6199,524400000.0
2008-08-14 14:48:00,1.6199,1.62,1.6196,1.6198,824200001.0
2008-08-14 14:49:00,1.6198,1.6201,1.6197,1.6197,399400000.0
2008-08-14 14:50:00,1.6197,1.6202,1.6197,1.6201,297700000.0
2008-08-14 14:51:00,1.6201,1.6202,1.61995,1.6202,446400000.0
2008-08-14 14:52:00,1.6201,1.6202,1.62,1.6201,509600000.0
2008-08-14 14:53:00,1.6201,1.6201,1.6196,1.6197,395999997.0
2008-08-14 14:54:00,1.61965,1.6199,1.6196,1.61975,388400000.0
2008-08-14 14:55:00,1.61975,1.62,1.6196,1.6196,322600000.0
2008-08-14 14:56:00,1.6197,1.6198,1.61935,1.6194,316300000.0
2008-08-14 14:57:00,1.6194,1.6194,1.61915,1.6193,295900000.0
2008-08-14 14:58:00,1.6193,1.6194,1.6191,1.61915,332800000.0
2008-08-14 14:59:00,1.61915,1.6194,1.6191,1.6193,308000000.0
2008-08-14 15:00:00,1.6193,1.6194,1.61905,1.6191,482000000.0
2008-08-14 15:01:00,1.6191,1.6193,1.619,1.6193,374200000.0
2008-08-14 15:02:00,1.6193,1.6196,1.61925,1.6195,215400000.0
2008-08-14 15:03:00,1.6195,1.6197,1.6192,1.6192,472800000.0
2008-08-14 15:04:00,1.6192,1.6193,1.619,1.6193,329100000.0
2008-08-14 15:05:00,1.6193,1.6193,1.61905,1.6191,350600000.0
2008-08-14 15:06:00,1.6191,1.6193,1.619,1.61905,167499999.0
2008-08-14 15:07:00,1.6191,1.6192,1.619,1.619,291800000.0
2008-08-14 15:08:00,1.6191,1.6192,1.619,1.6192,150100000.0
2008-08-14 15:09:00,1.6191,1.6193,1.6191,1.6193,257500000.0
2008-08-14 15:10:00,1.61925,1.6194,1.61915,1.6192,222300000.0
2008-08-14 15:11:00,1.6192,1.6195,1.61915,1.6195,272800000.0
2008-08-14 15:12:00,1.61935,1.6195,1.6193,1.6194,210400000.0
2008-08-14 15:13:00,1.6194,1.6196,1.6193,1.6193,259700000.0
2008-08-14 15:14:00,1.6193,1.6195,1.6193,1.61935,297400000.0
2008-08-14 15:15:00,1.61935,1.6194,1.6193,1.61935,188800000.0
2008-08-14 15:16:00,1.61935,1.6194,1.6193,1.61935,166600000.0
2008-08-14 15:17:00,1.61935,1.6195,1.61935,1.6194,78800000.0
2008-08-14 15:18:00,1.6194,1.61965,1.6194,1.61955,174100000.0
2008-08-14 15:19:00,1.61955,1.6196,1.6195,1.6195,180200000.0
2008-08-14 15:20:00,1.6195,1.6196,1.6195,1.61955,103600000.0
2008-08-14 15:21:00,1.61955,1.6196,1.6195,1.61955,53200000.0
2008-08-14 15:22:00,1.61955,1.6197,1.61955,1.61955,218700000.0
2008-08-14 15:23:00,1.61955,1.6197,1.61955,1.61955,213000000.0
2008-08-14 15:24:00,1.61955,1.6198,1.6195,1.6196,225700000.0
2008-08-14 15:25:00,1.6196,1.6197,1.61955,1.61955,216200000.0
2008-08-14 15:26:00,1.6196,1.6198,1.6196,1.6197,288400000.0
2008-08-14 15:27:00,1.6197,1.6197,1.6195,1.6195,250400000.0
2008-08-14 15:28:00,1.61955,1.61955,1.61945,1.61945,92400000.0
2008-08-14 15:29:00,1.61945,1.6195,1.61925,1.61935,93900000.0
2008-08-14 15:30:00,1.6193,1.6194,1.6191,1.6192,144500000.0
2008-08-14 15:31:00,1.6192,1.61925,1.61905,1.61915,195700000.0
2008-08-14 15:32:00,1.61915,1.61925,1.6191,1.6192,282400000.0
2008-08-14 15:33:00,1.6192,1.6193,1.61905,1.61915,223400000.0
2008-08-14 15:34:00,1.6192,1.6193,1.61905,1.6192,180700000.0
2008-08-14 15:35:00,1.61915,1.6193,1.61905,1.61915,316800000.0
2008-08-14 15:36:00,1.61915,1.6193,1.61915,1.6192,199800000.0
2008-08-14 15:37:00,1.6192,1.61935,1.6192,1.61925,105600000.0
2008-08-14 15:38:00,1.61925,1.61925,1.61895,1.61905,309100000.0
2008-08-14 15:39:00,1.61905,1.6192,1.61905,1.6192,105800000.0
2008-08-14 15:40:00,1.61925,1.6194,1.6192,1.61925,168700000.0
2008-08-14 15:41:00,1.61925,1.6195,1.6192,1.61935,251300000.0
2008-08-14 15:42:00,1.61935,1.6196,1.61935,1.6195,409800000.0
2008-08-14 15:43:00,1.6195,1.6196,1.6192,1.6192,433900000.0
2008-08-14 15:44:00,1.61925,1.6194,1.6191,1.61925,334700000.0
2008-08-14 15:45:00,1.61925,1.6193,1.61905,1.6191,217100000.0
2008-08-14 15:46:00,1.6191,1.6193,1.619,1.6191,423200000.0
2008-08-14 15:47:00,1.61905,1.6192,1.619,1.61905,347400000.0
2008-08-14 15:48:00,1.61905,1.6191,1.619,1.61905,212000000.0
2008-08-14 15:49:00,1.61905,1.6191,1.619,1.6191,283600000.0
2008-08-14 15:50:00,1.6191,1.6192,1.619,1.6191,327500000.0
2008-08-14 15:51:00,1.6191,1.6193,1.619,1.6192,262600000.0
2008-08-14 15:52:00,1.6192,1.6192,1.619,1.6191,312400000.0
2008-08-14 15:53:00,1.6191,1.6192,1.6188,1.6188,427000001.0
2008-08-14 15:54:00,1.6189,1.6189,1.6186,1.6187,369000000.0
2008-08-14 15:55:00,1.61865,1.6188,1.61845,1.6187,459000000.0
2008-08-14 15:56:00,1.6187,1.619,1.6187,1.6189,285600000.0
2008-08-14 15:57:00,1.6189,1.6193,1.6189,1.6193,359100000.0
2008-08-14 15:58:00,1.6193,1.6197,1.61915,1.6196,396200000.0
2008-08-14 15:59:00,1.6197,1.61995,1.61955,1.6196,193600000.0
2008-08-14 16:00:00,1.6196,1.6197,1.6191,1.6192,436200000.0
2008-08-14 16:01:00,1.6193,1.6194,1.61915,1.6194,215000000.0
2008-08-14 16:02:00,1.6195,1.6197,1.61915,1.61925,255000000.0
2008-08-14 16:03:00,1.61925,1.6196,1.61925,1.6195,249100000.0
2008-08-14 16:04:00,1.6195,1.6197,1.61945,1.61945,404100000.0
2008-08-14 16:05:00,1.61955,1.6197,1.6194,1.61965,377300000.0
2008-08-14 16:06:00,1.6198,1.62,1.6197,1.61995,175400000.0
2008-08-14 16:07:00,1.61995,1.6201,1.61985,1.61995,204200000.0
2008-08-14 16:08:00,1.62,1.6204,1.62,1.62025,344800000.0
2008-08-14 16:09:00,1.62025,1.6204,1.62015,1.6202,300900000.0
2008-08-14 16:10:00,1.6202,1.6202,1.62005,1.6202,363100000.0
2008-08-14 16:11:00,1.6201,1.6202,1.62,1.6202,192300000.0
2008-08-14 16:12:00,1.6201,1.6203,1.62005,1.6202,366800000.0
2008-08-14 16:13:00,1.6202,1.6203,1.62015,1.6202,236600000.0
2008-08-14 16:14:00,1.6202,1.6205,1.6202,1.6203,380100000.0
2008-08-14 16:15:00,1.6203,1.6204,1.6202,1.62025,290300000.0
2008-08-14 16:16:00,1.6203,1.6205,1.62025,1.6205,266000001.0
2008-08-14 16:17:00,1.6205,1.6206,1.6202,1.62025,420600000.0
2008-08-14 16:18:00,1.6204,1.6206,1.6202,1.6203,324099999.0
2008-08-14 16:19:00,1.6203,1.6206,1.6202,1.62055,228400000.0
2008-08-14 16:20:00,1.62045,1.6206,1.62025,1.62025,367900000.0
2008-08-14 16:21:00,1.62025,1.62045,1.62025,1.6203,262300000.0
2008-08-14 16:22:00,1.62035,1.6204,1.62025,1.6203,98900000.0
2008-08-14 16:23:00,1.6203,1.6205,1.62025,1.6204,202700000.0
2008-08-14 16:24:00,1.6204,1.6204,1.6202,1.6202,284900000.0
2008-08-14 16:25:00,1.6202,1.6203,1.6201,1.6203,231200000.0
2008-08-14 16:26:00,1.6203,1.6204,1.6202,1.62025,304200000.0
2008-08-14 16:27:00,1.6203,1.6203,1.6202,1.6202,272000000.0
2008-08-14 16:28:00,1.6202,1.6205,1.6202,1.62045,287000000.0
2008-08-14 16:29:00,1.62045,1.6206,1.62045,1.62055,192700000.0
2008-08-14 16:30:00,1.6206,1.621,1.62055,1.6209,485400000.0
2008-08-14 16:31:00,1.621,1.621,1.6209,1.62095,248900000.0
2008-08-14 16:32:00,1.62095,1.621,1.6208,1.6208,88600000.0
2008-08-14 16:33:00,1.62085,1.6213,1.6208,1.62105,368800000.0
2008-08-14 16:34:00,1.6212,1.6212,1.621,1.6211,391400000.0
2008-08-14 16:35:00,1.6211,1.6214,1.621,1.62115,549299998.0
2008-08-14 16:36:00,1.6212,1.6212,1.6208,1.6211,315600000.0
2008-08-14 16:37:00,1.621,1.6212,1.62095,1.62105,159000000.0
2008-08-14 16:38:00,1.62105,1.6212,1.621,1.621,135800000.0
2008-08-14 16:39:00,1.621,1.6211,1.6208,1.6208,414979999.0
2008-08-14 16:40:00,1.6208,1.6209,1.6208,1.6208,306000000.0
2008-08-14 16:41:00,1.6209,1.6211,1.6208,1.6209,376200000.0
2008-08-14 16:42:00,1.6208,1.621,1.6208,1.62085,334300000.0
2008-08-14 16:43:00,1.62085,1.621,1.6208,1.621,272700000.0
2008-08-14 16:44:00,1.621,1.6212,1.621,1.6212,288700000.0
2008-08-14 16:45:00,1.6212,1.6212,1.6211,1.6212,194300000.0
2008-08-14 16:46:00,1.6212,1.6212,1.621,1.6211,269200000.0
2008-08-14 16:47:00,1.6211,1.6212,1.621,1.621,355400000.0
2008-08-14 16:48:00,1.621,1.6212,1.62095,1.62095,300600000.0
2008-08-14 16:49:00,1.62095,1.6211,1.6209,1.621,351800000.0
2008-08-14 16:50:00,1.6211,1.6213,1.62095,1.6211,242600000.0
2008-08-14 16:51:00,1.6211,1.6212,1.621,1.621,174200000.0
2008-08-14 16:52:00,1.6211,1.6212,1.6209,1.62105,286000000.0
2008-08-14 16:53:00,1.62105,1.6212,1.62105,1.62115,91800000.0
2008-08-14 16:54:00,1.6212,1.6212,1.6209,1.621,232700000.0
2008-08-14 16:55:00,1.621,1.6211,1.6209,1.6209,244900000.0
2008-08-14 16:56:00,1.6209,1.621,1.6208,1.6208,186900000.0
2008-08-14 16:57:00,1.6208,1.6209,1.6208,1.6208,246900000.0
2008-08-14 16:58:00,1.6208,1.6208,1.6206,1.6206,204400000.0
2008-08-14 16:59:00,1.6206,1.6206,1.6202,1.6203,400799999.0
2008-08-14 17:00:00,1.6203,1.6204,1.62015,1.6203,338800000.0
2008-08-14 17:01:00,1.6203,1.6205,1.62025,1.6204,272100000.0
2008-08-14 17:02:00,1.62035,1.6204,1.6203,1.6204,150000000.0
2008-08-14 17:03:00,1.6204,1.6204,1.6203,1.6204,169000000.0
2008-08-14 17:04:00,1.62035,1.62055,1.6203,1.6204,403100000.0
2008-08-14 17:05:00,1.6204,1.6205,1.6202,1.6204,484900000.0
2008-08-14 17:06:00,1.6204,1.6204,1.6199,1.6201,333500000.0
2008-08-14 17:07:00,1.6201,1.6202,1.62,1.62,256100000.0
2008-08-14 17:08:00,1.62,1.6202,1.62,1.6201,374900000.0
2008-08-14 17:09:00,1.6201,1.6202,1.62005,1.62015,233900000.0
2008-08-14 17:10:00,1.62015,1.6205,1.62015,1.62035,252000000.0
2008-08-14 17:11:00,1.62035,1.6205,1.6203,1.6204,218700000.0
2008-08-14 17:12:00,1.6204,1.6206,1.6204,1.62055,254500000.0
2008-08-14 17:13:00,1.6205,1.6206,1.6204,1.62055,337600000.0
2008-08-14 17:14:00,1.62055,1.6206,1.62045,1.6206,191200000.0
2008-08-14 17:15:00,1.6205,1.62065,1.62045,1.62055,151000000.0
2008-08-14 17:16:00,1.62055,1.6207,1.62055,1.6206,214000000.0
2008-08-14 17:17:00,1.6206,1.6213,1.6206,1.6212,294600000.0
2008-08-14 17:18:00,1.6213,1.6213,1.6211,1.6213,282800000.0
2008-08-14 17:19:00,1.6213,1.6216,1.62115,1.6213,164200000.0
2008-08-14 17:20:00,1.62125,1.6214,1.6212,1.6213,228199999.0
2008-08-14 17:21:00,1.6214,1.6214,1.62125,1.62125,129800000.0
2008-08-14 17:22:00,1.62125,1.6214,1.62125,1.6213,177300000.0
2008-08-14 17:23:00,1.6213,1.6214,1.62125,1.62125,158000000.0
2008-08-14 17:24:00,1.62125,1.6213,1.62115,1.62115,100200000.0
2008-08-14 17:25:00,1.62115,1.6215,1.62105,1.6213,253300000.0
2008-08-14 17:26:00,1.6213,1.6215,1.6213,1.6214,333000000.0
2008-08-14 17:27:00,1.6214,1.6215,1.62135,1.62145,153400000.0
2008-08-14 17:28:00,1.62145,1.6215,1.6213,1.6213,169800000.0
2008-08-14 17:29:00,1.6213,1.6216,1.6213,1.62145,213600000.0
2008-08-14 17:30:00,1.62145,1.6216,1.62135,1.6215,253800000.0
2008-08-14 17:31:00,1.6214,1.6215,1.6214,1.6214,234200000.0
2008-08-14 17:32:00,1.6215,1.6217,1.6214,1.62155,244500000.0
2008-08-14 17:33:00,1.62155,1.6217,1.6214,1.6216,289000000.0
2008-08-14 17:34:00,1.6216,1.62175,1.62155,1.6216,199700000.0
2008-08-14 17:35:00,1.6216,1.6218,1.6216,1.6217,151700000.0
2008-08-14 17:36:00,1.6217,1.6219,1.62165,1.62165,149500000.0
2008-08-14 17:37:00,1.62165,1.6218,1.62165,1.62175,134100000.0
2008-08-14 17:38:00,1.62175,1.6219,1.62175,1.6219,276800000.0
2008-08-14 17:39:00,1.6219,1.622,1.6219,1.622,298300000.0
2008-08-14 17:40:00,1.622,1.6221,1.622,1.622,177900000.0
2008-08-14 17:41:00,1.622,1.6221,1.6219,1.6221,225300000.0
2008-08-14 17:42:00,1.6221,1.6223,1.622,1.6222,361000000.0
2008-08-14 17:43:00,1.6223,1.6223,1.6221,1.62215,149800000.0
2008-08-14 17:44:00,1.62215,1.62215,1.6221,1.62215,32800000.0
2008-08-14 17:45:00,1.62215,1.6222,1.622,1.6221,176800000.0
2008-08-14 17:46:00,1.6221,1.6221,1.6218,1.6218,276200000.0
2008-08-14 17:47:00,1.6218,1.622,1.62175,1.6219,410900000.0
2008-08-14 17:48:00,1.6219,1.622,1.6219,1.62195,189300000.0
2008-08-14 17:49:00,1.62195,1.622,1.6219,1.6219,227300000.0
2008-08-14 17:50:00,1.6219,1.6219,1.6217,1.6217,468400000.0
2008-08-14 17:51:00,1.6217,1.6218,1.6217,1.62175,164900000.0
2008-08-14 17:52:00,1.62175,1.6219,1.62175,1.62175,128400000.0
2008-08-14 17:53:00,1.6218,1.6218,1.6217,1.6217,383000000.0
2008-08-14 17:54:00,1.6217,1.6217,1.6215,1.62155,324400000.0
2008-08-14 17:55:00,1.6215,1.6218,1.6215,1.6217,103600000.0
2008-08-14 17:56:00,1.6217,1.6217,1.6216,1.6216,240900000.0
2008-08-14 17:57:00,1.6216,1.62165,1.6215,1.6215,349900000.0
2008-08-14 17:58:00,1.6215,1.6217,1.6211,1.6212,468900000.0
2008-08-14 17:59:00,1.6212,1.6212,1.621,1.6211,276000000.0
2008-08-14 18:00:00,1.6211,1.6214,1.621,1.6212,384400000.0
2008-08-14 18:01:00,1.6213,1.6214,1.62115,1.6212,114100000.0
2008-08-14 18:02:00,1.6212,1.6212,1.62105,1.6212,107000000.0
2008-08-14 18:03:00,1.6212,1.6216,1.62115,1.6216,234999999.0
2008-08-14 18:04:00,1.6216,1.6217,1.62145,1.62155,202100000.0
2008-08-14 18:05:00,1.62155,1.6219,1.62145,1.62165,513100000.0
2008-08-14 18:06:00,1.62165,1.6224,1.62155,1.6221,556400000.0
2008-08-14 18:07:00,1.62205,1.6225,1.62205,1.62245,190900000.0
2008-08-14 18:08:00,1.62235,1.6225,1.62205,1.62235,333800001.0
2008-08-14 18:09:00,1.62235,1.6225,1.62215,1.62215,163200000.0
2008-08-14 18:10:00,1.62215,1.6222,1.6219,1.62195,193699999.0
2008-08-14 18:11:00,1.6221,1.6222,1.6218,1.622,397400000.0
2008-08-14 18:12:00,1.622,1.6223,1.62185,1.62205,328400000.0
2008-08-14 18:13:00,1.62205,1.6223,1.62185,1.6222,423900000.0
2008-08-14 18:14:00,1.6222,1.6224,1.62175,1.62205,476100001.0
2008-08-14 18:15:00,1.62205,1.6223,1.622,1.622,368400000.0
2008-08-14 18:16:00,1.622,1.6223,1.622,1.6221,336300000.0
2008-08-14 18:17:00,1.6222,1.6223,1.62195,1.6222,346200000.0
2008-08-14 18:18:00,1.6222,1.6222,1.62175,1.622,314000000.0
2008-08-14 18:19:00,1.622,1.6225,1.622,1.62245,242700000.0
2008-08-14 18:20:00,1.6225,1.6226,1.62225,1.6223,180500000.0
2008-08-14 18:21:00,1.6223,1.6226,1.6222,1.6226,350900000.0
2008-08-14 18:22:00,1.6226,1.623,1.6226,1.6228,231900000.0
2008-08-14 18:23:00,1.6228,1.6228,1.6226,1.6227,250000000.0
2008-08-14 18:24:00,1.6226,1.6227,1.62245,1.6225,134500000.0
2008-08-14 18:25:00,1.6226,1.6226,1.62235,1.6226,224000000.0
2008-08-14 18:26:00,1.6226,1.6228,1.62245,1.62275,199300000.0
2008-08-14 18:27:00,1.6228,1.623,1.6227,1.6229,166300000.0
2008-08-14 18:28:00,1.6229,1.6231,1.6228,1.6231,213100000.0
2008-08-14 18:29:00,1.6231,1.6233,1.62265,1.62295,293399998.0
2008-08-14 18:30:00,1.62305,1.6232,1.6227,1.6229,180200000.0
2008-08-14 18:31:00,1.6229,1.6231,1.6225,1.6228,639000001.0
2008-08-14 18:32:00,1.6228,1.6233,1.6227,1.6232,503299999.0
2008-08-14 18:33:00,1.6232,1.6234,1.62285,1.6232,413499996.0
2008-08-14 18:34:00,1.6232,1.6232,1.62255,1.62265,489600002.0
2008-08-14 18:35:00,1.6227,1.6227,1.62195,1.62195,783800001.0
2008-08-14 18:36:00,1.62175,1.6219,1.6211,1.6212,452667500.0
2008-08-14 18:37:00,1.6212,1.6222,1.6212,1.6219,602500000.0
2008-08-14 18:38:00,1.6219,1.622,1.62155,1.6217,318700000.0
2008-08-14 18:39:00,1.6217,1.6219,1.62115,1.6212,537800002.0
2008-08-14 18:40:00,1.6212,1.6214,1.6212,1.6213,259600000.0
2008-08-14 18:41:00,1.6214,1.6215,1.62125,1.6215,109400000.0
2008-08-14 18:42:00,1.6215,1.622,1.6215,1.6219,279300000.0
2008-08-14 18:43:00,1.6219,1.6221,1.6218,1.6219,132000000.0
2008-08-14 18:44:00,1.6219,1.622,1.6215,1.6216,271800000.0
2008-08-14 18:45:00,1.62155,1.6218,1.62145,1.6217,149800000.0
2008-08-14 18:46:00,1.62165,1.6218,1.6214,1.6217,183000000.0
2008-08-14 18:47:00,1.6217,1.6219,1.62165,1.6219,177799999.0
2008-08-14 18:48:00,1.6218,1.6219,1.6215,1.62165,357300001.0
2008-08-14 18:49:00,1.6217,1.6217,1.6215,1.6217,150000000.0
2008-08-14 18:50:00,1.6218,1.6218,1.6215,1.62155,145000000.0
2008-08-14 18:51:00,1.6217,1.6219,1.62155,1.6218,166700000.0
2008-08-14 18:52:00,1.6218,1.6219,1.6216,1.6217,120800000.0
2008-08-14 18:53:00,1.6217,1.6218,1.62165,1.62165,73500000.0
2008-08-14 18:54:00,1.62165,1.6217,1.62155,1.6216,108000000.0
2008-08-14 18:55:00,1.6217,1.6217,1.62155,1.62165,194500000.0
2008-08-14 18:56:00,1.62165,1.6217,1.6216,1.62165,59100000.0
2008-08-14 18:57:00,1.62165,1.62195,1.62165,1.62195,117400000.0
2008-08-14 18:58:00,1.62195,1.6224,1.62185,1.6223,209700000.0
2008-08-14 18:59:00,1.6222,1.6225,1.62215,1.6224,389150001.0
2008-08-14 19:00:00,1.6224,1.6224,1.6221,1.6222,474100000.0
2008-08-14 19:01:00,1.6222,1.6226,1.6221,1.6225,389600000.0
2008-08-14 19:02:00,1.6225,1.6226,1.62245,1.6225,143200000.0
2008-08-14 19:03:00,1.62265,1.6227,1.62235,1.6224,224800000.0
2008-08-14 19:04:00,1.6224,1.6225,1.6223,1.6223,101300000.0
2008-08-14 19:05:00,1.6223,1.6226,1.6221,1.6225,167300000.0
2008-08-14 19:06:00,1.6226,1.6226,1.6225,1.6226,23200000.0
2008-08-14 19:07:00,1.6225,1.6227,1.62245,1.6226,173600000.0
2008-08-14 19:08:00,1.6226,1.6226,1.6224,1.6225,139900000.0
2008-08-14 19:09:00,1.6225,1.6225,1.6222,1.6225,168400000.0
2008-08-14 19:10:00,1.6225,1.6228,1.6224,1.6227,169300000.0
2008-08-14 19:11:00,1.6227,1.6228,1.62255,1.62255,82400000.0
2008-08-14 19:12:00,1.62255,1.6226,1.62245,1.6226,120600000.0
2008-08-14 19:13:00,1.62255,1.6226,1.62255,1.6226,73900000.0
2008-08-14 19:14:00,1.6226,1.6226,1.62235,1.6224,227700000.0
2008-08-14 19:15:00,1.6225,1.6226,1.6222,1.6226,199600000.0
2008-08-14 19:16:00,1.6226,1.6227,1.62255,1.6226,247200000.0
2008-08-14 19:17:00,1.6226,1.6226,1.62245,1.6226,56200000.0
2008-08-14 19:18:00,1.6226,1.6226,1.6224,1.6224,298300000.0
2008-08-14 19:19:00,1.6224,1.6225,1.6223,1.62235,164600000.0
2008-08-14 19:20:00,1.62235,1.6226,1.62235,1.6226,153000000.0
2008-08-14 19:21:00,1.6225,1.6226,1.6224,1.6224,197400000.0
2008-08-14 19:22:00,1.6224,1.6225,1.62235,1.6224,213600000.0
2008-08-14 19:23:00,1.6224,1.6225,1.62235,1.6224,385600000.0
2008-08-14 19:24:00,1.6224,1.6224,1.62235,1.6224,205700000.0
2008-08-14 19:25:00,1.6224,1.6224,1.62235,1.6224,108700000.0
2008-08-14 19:26:00,1.6224,1.6225,1.62235,1.6225,31700000.0
2008-08-14 19:27:00,1.62245,1.6225,1.62245,1.62245,79900000.0
2008-08-14 19:28:00,1.62245,1.62245,1.622,1.6222,139700000.0
2008-08-14 19:29:00,1.6222,1.6223,1.62215,1.6222,174600000.0
2008-08-14 19:30:00,1.6222,1.6223,1.62215,1.6222,76700000.0
2008-08-14 19:31:00,1.6223,1.6223,1.62215,1.62225,258600000.0
2008-08-14 19:32:00,1.62225,1.6224,1.6222,1.6224,94900000.0
2008-08-14 19:33:00,1.6224,1.6224,1.62215,1.62215,81900000.0
2008-08-14 19:34:00,1.6223,1.6223,1.622,1.622,80300000.0
2008-08-14 19:35:00,1.6221,1.6222,1.6219,1.6219,60400000.0
2008-08-14 19:36:00,1.6219,1.622,1.62165,1.62175,193700000.0
2008-08-14 19:37:00,1.62175,1.6219,1.62175,1.62185,81300000.0
2008-08-14 19:38:00,1.62185,1.6219,1.62185,1.62185,64700000.0
2008-08-14 19:39:00,1.62185,1.622,1.62185,1.622,68500000.0
2008-08-14 19:40:00,1.622,1.6221,1.62185,1.62185,69600000.0
2008-08-14 19:41:00,1.62185,1.6221,1.62185,1.6221,127900000.0
2008-08-14 19:42:00,1.62215,1.6222,1.6221,1.6221,32800000.0
2008-08-14 19:43:00,1.6221,1.6221,1.62165,1.6218,173400000.0
2008-08-14 19:44:00,1.6218,1.6218,1.62175,1.62175,37200000.0
2008-08-14 19:45:00,1.62175,1.62185,1.62175,1.6218,60700000.0
2008-08-14 19:46:00,1.62175,1.622,1.6217,1.62175,120800000.0
2008-08-14 19:47:00,1.62175,1.62175,1.62145,1.62145,84400000.0
2008-08-14 19:48:00,1.62145,1.6217,1.62145,1.62155,63300000.0
2008-08-14 19:49:00,1.62155,1.6216,1.62125,1.62125,109500000.0
2008-08-14 19:50:00,1.62125,1.62125,1.62125,1.62125,31200000.0
2008-08-14 19:51:00,1.62125,1.6216,1.62125,1.6215,209000000.0
2008-08-14 19:52:00,1.6216,1.62195,1.62145,1.62195,130000000.0
2008-08-14 19:53:00,1.622,1.622,1.62185,1.62185,72700000.0
2008-08-14 19:54:00,1.62185,1.62185,1.62185,1.62185,12400000.0
2008-08-14 19:55:00,1.622,1.622,1.62185,1.62185,23300000.0
2008-08-14 19:56:00,1.622,1.6222,1.6219,1.6221,162800000.0
2008-08-14 19:57:00,1.6222,1.6222,1.6221,1.6221,6400000.0
2008-08-14 19:58:00,1.6221,1.6222,1.62195,1.6222,192900000.0
2008-08-14 19:59:00,1.6223,1.6223,1.62225,1.6223,44000000.0
2008-08-14 20:00:00,1.6223,1.6224,1.62225,1.6223,183500000.0
2008-08-14 20:01:00,1.6223,1.6224,1.6221,1.62215,85000000.0
2008-08-14 20:02:00,1.62215,1.6223,1.62195,1.62195,119600000.0
2008-08-14 20:03:00,1.62195,1.622,1.62195,1.622,83400000.0
2008-08-14 20:04:00,1.622,1.6222,1.62195,1.62215,181700000.0
2008-08-14 20:05:00,1.62215,1.6222,1.6219,1.62195,205500000.0
2008-08-14 20:06:00,1.62195,1.6221,1.62195,1.6221,57100000.0
2008-08-14 20:07:00,1.6221,1.6222,1.6221,1.6221,68200000.0
2008-08-14 20:08:00,1.6221,1.6222,1.6221,1.62215,114600000.0
2008-08-14 20:09:00,1.62215,1.62215,1.62185,1.6219,44900000.0
2008-08-14 20:10:00,1.6219,1.622,1.62165,1.62165,173200000.0
2008-08-14 20:11:00,1.62155,1.6217,1.62135,1.6215,269400000.0
2008-08-14 20:12:00,1.62145,1.6216,1.62135,1.6214,188000000.0
2008-08-14 20:13:00,1.6214,1.6214,1.6212,1.6212,90300000.0
2008-08-14 20:14:00,1.6213,1.6213,1.62115,1.62115,98000000.0
2008-08-14 20:15:00,1.62115,1.6213,1.62115,1.6212,42200000.0
2008-08-14 20:16:00,1.62115,1.6213,1.62115,1.6212,105400000.0
2008-08-14 20:17:00,1.6212,1.6212,1.62085,1.62105,152000000.0
2008-08-14 20:18:00,1.62105,1.6211,1.621,1.621,143700000.0
2008-08-14 20:19:00,1.6211,1.6211,1.6208,1.621,215600000.0
2008-08-14 20:20:00,1.62095,1.621,1.6207,1.6208,246800000.0
2008-08-14 20:21:00,1.6208,1.621,1.62075,1.6209,66300000.0
2008-08-14 20:22:00,1.6208,1.6208,1.62065,1.62075,246700000.0
2008-08-14 20:23:00,1.62075,1.6208,1.62055,1.6208,154400000.0
2008-08-14 20:24:00,1.6208,1.6208,1.6207,1.6208,102900000.0
2008-08-14 20:25:00,1.62075,1.621,1.6207,1.621,155600000.0
2008-08-14 20:26:00,1.62095,1.6212,1.62095,1.621,185900000.0
2008-08-14 20:27:00,1.621,1.6212,1.621,1.62105,112600000.0
2008-08-14 20:28:00,1.62105,1.6212,1.62105,1.62105,69600000.0
2008-08-14 20:29:00,1.62105,1.6211,1.621,1.6211,32400000.0
2008-08-14 20:30:00,1.62105,1.6211,1.621,1.621,39500000.0
2008-08-14 20:31:00,1.621,1.6211,1.621,1.621,49500000.0
2008-08-14 20:32:00,1.621,1.6211,1.62095,1.621,180000000.0
2008-08-14 20:33:00,1.621,1.6211,1.6207,1.62075,141800000.0
2008-08-14 20:34:00,1.6209,1.621,1.6208,1.621,39300000.0
2008-08-14 20:35:00,1.6209,1.621,1.62085,1.62095,89000000.0
2008-08-14 20:36:00,1.62095,1.62095,1.6208,1.6208,48100000.0
2008-08-14 20:37:00,1.6208,1.6209,1.62075,1.6209,114900000.0
2008-08-14 20:38:00,1.6209,1.621,1.62085,1.621,78300000.0
2008-08-14 20:39:00,1.6209,1.621,1.62085,1.6209,93900000.0
2008-08-14 20:40:00,1.6209,1.6209,1.62085,1.62085,17500000.0
2008-08-14 20:41:00,1.62085,1.62085,1.62085,1.62085,1000000.0
2008-08-14 20:42:00,1.62085,1.621,1.62085,1.6209,58600000.0
2008-08-14 20:43:00,1.6209,1.6214,1.6209,1.62135,52500000.0
2008-08-14 20:44:00,1.62135,1.62135,1.6208,1.6209,171600000.0
2008-08-14 20:45:00,1.6209,1.621,1.6209,1.621,121100000.0
2008-08-14 20:46:00,1.621,1.621,1.62075,1.6208,39600000.0
2008-08-14 20:47:00,1.6208,1.6209,1.6205,1.62055,143200000.0
2008-08-14 20:48:00,1.62055,1.6207,1.62055,1.6207,52700000.0
2008-08-14 20:49:00,1.6206,1.6208,1.6206,1.6207,166300000.0
2008-08-14 20:50:00,1.6208,1.6208,1.6206,1.6207,93400000.0
2008-08-14 20:51:00,1.62065,1.6208,1.6206,1.6207,125500000.0
2008-08-14 20:52:00,1.6207,1.6207,1.6207,1.6207,10900000.0
2008-08-14 20:53:00,1.6208,1.6208,1.6205,1.6207,205300000.0
2008-08-14 20:54:00,1.6207,1.6207,1.62055,1.62055,66500000.0
2008-08-14 20:55:00,1.62055,1.6207,1.62045,1.6207,413500000.0
2008-08-14 20:56:00,1.6207,1.6207,1.62055,1.62065,67800000.0
2008-08-14 20:57:00,1.62065,1.6207,1.62055,1.62055,116900000.0
2008-08-14 20:58:00,1.62055,1.6206,1.62045,1.6205,294200000.0
2008-08-14 20:59:00,1.6205,1.6207,1.6205,1.6206,99100000.0
2008-08-14 21:00:00,1.6206,1.6207,1.62035,1.6204,146500000.0
2008-08-14 21:01:00,1.6204,1.6205,1.6204,1.6204,49700000.0
2008-08-14 21:02:00,1.6204,1.6205,1.6202,1.6203,139200000.0
2008-08-14 21:03:00,1.6203,1.6205,1.6202,1.6204,75700000.0
2008-08-14 21:04:00,1.6204,1.62055,1.6204,1.62055,14200000.0
2008-08-14 21:05:00,1.62055,1.6207,1.62035,1.6206,73600000.0
2008-08-14 21:06:00,1.6206,1.6206,1.6205,1.6206,102400000.0
2008-08-14 21:07:00,1.6206,1.621,1.62055,1.62075,110900000.0
2008-08-14 21:08:00,1.6208,1.621,1.6207,1.6209,152900000.0
2008-08-14 21:09:00,1.6209,1.6211,1.6208,1.6208,89100000.0
2008-08-14 21:10:00,1.6208,1.6211,1.6208,1.62095,157400000.0
2008-08-14 21:11:00,1.62095,1.621,1.6208,1.6208,88500000.0
2008-08-14 21:12:00,1.6209,1.6209,1.6206,1.6207,82800000.0
2008-08-14 21:13:00,1.6207,1.6207,1.62045,1.6205,59100000.0
2008-08-14 21:14:00,1.6205,1.6206,1.6205,1.6205,45900000.0
2008-08-14 21:15:00,1.62045,1.6207,1.6204,1.6206,104000000.0
2008-08-14 21:16:00,1.6206,1.6206,1.62035,1.6204,122300000.0
2008-08-14 21:17:00,1.62045,1.6206,1.62035,1.6206,136600000.0
2008-08-14 21:18:00,1.6206,1.621,1.62055,1.62065,131000000.0
2008-08-14 21:19:00,1.6207,1.621,1.62055,1.62095,135100000.0
2008-08-14 21:20:00,1.62095,1.6211,1.6209,1.62105,49500000.0
2008-08-14 21:21:00,1.62105,1.6212,1.6209,1.621,113100000.0
2008-08-14 21:22:00,1.621,1.621,1.6208,1.62085,30800000.0
2008-08-14 21:23:00,1.6209,1.6209,1.62085,1.6209,41000000.0
2008-08-14 21:24:00,1.6209,1.621,1.62085,1.6209,66700000.0
2008-08-14 21:25:00,1.62085,1.621,1.62075,1.6208,42100000.0
2008-08-14 21:26:00,1.6208,1.6208,1.62065,1.62065,30200000.0
2008-08-14 21:27:00,1.62065,1.62065,1.62065,1.62065,16800000.0
2008-08-14 21:28:00,1.62065,1.62065,1.6204,1.6204,78500000.0
2008-08-14 21:29:00,1.6204,1.6205,1.6202,1.6203,88400000.0
2008-08-14 21:30:00,1.62035,1.6206,1.62025,1.6205,129600000.0
2008-08-14 21:31:00,1.6205,1.6205,1.62025,1.6203,130700000.0
2008-08-14 21:32:00,1.6203,1.6204,1.62025,1.6203,96300000.0
2008-08-14 21:33:00,1.6203,1.6203,1.62025,1.6203,125300000.0
2008-08-14 21:34:00,1.6203,1.6203,1.62025,1.6203,87200000.0
2008-08-14 21:35:00,1.6203,1.6203,1.6201,1.6203,106600000.0
2008-08-14 21:36:00,1.62025,1.6203,1.62025,1.62025,51600000.0
2008-08-14 21:37:00,1.6204,1.6204,1.62025,1.62025,33600000.0
2008-08-14 21:38:00,1.62025,1.6203,1.62005,1.62015,76800000.0
2008-08-14 21:39:00,1.6203,1.6205,1.62015,1.6202,97700000.0
2008-08-14 21:40:00,1.6202,1.6203,1.6201,1.6201,108300000.0
2008-08-14 21:41:00,1.6201,1.6203,1.62005,1.62015,55500000.0
2008-08-14 21:42:00,1.62015,1.6202,1.62,1.6201,86500000.0
2008-08-14 21:43:00,1.6201,1.6202,1.62005,1.6202,56100000.0
2008-08-14 21:44:00,1.6202,1.6203,1.6202,1.6203,17200000.0
2008-08-14 21:45:00,1.6203,1.6204,1.62005,1.6202,96800000.0
2008-08-14 21:46:00,1.6202,1.6203,1.62015,1.6203,66400000.0
2008-08-14 21:47:00,1.6203,1.6203,1.6202,1.62025,21400000.0
2008-08-14 21:48:00,1.6203,1.6203,1.62025,1.6203,24500000.0
2008-08-14 21:49:00,1.6203,1.6204,1.62015,1.6202,171300001.0
2008-08-14 21:50:00,1.6202,1.6203,1.62015,1.62025,54600000.0
2008-08-14 21:51:00,1.62025,1.6204,1.62025,1.62035,57900000.0
2008-08-14 21:52:00,1.62035,1.6204,1.6202,1.62025,64700000.0
2008-08-14 21:53:00,1.62035,1.6204,1.62025,1.62035,67600000.0
2008-08-14 21:54:00,1.62035,1.6205,1.6203,1.6203,52400000.0
2008-08-14 21:55:00,1.6203,1.6205,1.6203,1.6204,44800000.0
2008-08-14 21:56:00,1.6205,1.6205,1.62035,1.62035,90200000.0
2008-08-14 21:57:00,1.6204,1.6204,1.6203,1.6204,263900000.0
2008-08-14 21:58:00,1.6204,1.6206,1.62025,1.6204,199200000.0
2008-08-14 21:59:00,1.6204,1.6205,1.6204,1.6205,14700000.0
2008-08-14 22:00:00,1.6205,1.6205,1.62035,1.6205,1037800000.0
2008-08-14 22:01:00,1.6205,1.6205,1.62045,1.6205,213500000.0
2008-08-14 22:02:00,1.6205,1.6205,1.6205,1.6205,40800000.0
2008-08-14 22:03:00,1.6205,1.6205,1.6205,1.6205,41300000.0
2008-08-14 22:04:00,1.6206,1.6206,1.6205,1.6205,49200000.0
2008-08-14 22:05:00,1.6206,1.6206,1.6205,1.6205,41000000.0
2008-08-14 22:06:00,1.6206,1.6206,1.6205,1.6205,29100000.0
2008-08-14 22:07:00,1.6206,1.6206,1.62045,1.62045,13800000.0
2008-08-14 22:08:00,1.6205,1.6206,1.62045,1.6205,58000000.0
2008-08-14 22:09:00,1.62055,1.6208,1.62055,1.62065,104400000.0
2008-08-14 22:10:00,1.6206,1.6206,1.62055,1.62055,8300000.0
2008-08-14 22:11:00,1.6205,1.6205,1.62035,1.62035,40000000.0
2008-08-14 22:12:00,1.62035,1.6206,1.62035,1.6206,10800000.0
2008-08-14 22:13:00,1.6206,1.6206,1.6204,1.62045,37500000.0
2008-08-14 22:14:00,1.62045,1.6205,1.6204,1.6204,29200000.0
2008-08-14 22:15:00,1.62045,1.6205,1.62035,1.62035,45500000.0
2008-08-14 22:16:00,1.6204,1.6204,1.62035,1.6204,15200000.0
2008-08-14 22:17:00,1.6204,1.6204,1.62035,1.6204,13600000.0
2008-08-14 22:18:00,1.6205,1.6209,1.62045,1.62075,59000000.0
2008-08-14 22:19:00,1.6208,1.6209,1.6206,1.6207,60300000.0
2008-08-14 22:20:00,1.6207,1.6207,1.62,1.6202,90300000.0
2008-08-14 22:21:00,1.6202,1.62065,1.61985,1.62025,140600000.0
2008-08-14 22:22:00,1.62025,1.6203,1.6202,1.6202,9900000.0
2008-08-14 22:23:00,1.6202,1.6204,1.6202,1.6204,5200000.0
2008-08-14 22:24:00,1.6204,1.62045,1.62025,1.62025,54600000.0
2008-08-14 22:25:00,1.6203,1.6204,1.6201,1.6204,61800000.0
2008-08-14 22:26:00,1.6204,1.6205,1.62,1.62,78000000.0
2008-08-14 22:27:00,1.6202,1.62025,1.62005,1.62025,19000000.0
2008-08-14 22:28:00,1.62025,1.62025,1.6201,1.6201,13200000.0
2008-08-14 22:29:00,1.6201,1.62025,1.62,1.62025,37000000.0
2008-08-14 22:30:00,1.6202,1.6204,1.62015,1.6204,32200000.0
2008-08-14 22:31:00,1.6204,1.6204,1.6203,1.6203,26100000.0
2008-08-14 22:32:00,1.6203,1.6203,1.6203,1.6203,7000000.0
2008-08-14 22:33:00,1.6203,1.6203,1.6203,1.6203,13800000.0
2008-08-14 22:34:00,1.6203,1.6204,1.6203,1.6204,25000000.0
2008-08-14 22:35:00,1.6204,1.6205,1.62035,1.62035,22600000.0
2008-08-14 22:36:00,1.6204,1.6204,1.6204,1.6204,6300000.0
2008-08-14 22:37:00,1.6204,1.6204,1.6204,1.6204,1000000.0
2008-08-14 22:38:00,1.6204,1.6204,1.6204,1.6204,4400000.0
2008-08-14 22:39:00,1.6204,1.6204,1.6204,1.6204,2000000.0
2008-08-14 22:40:00,1.6204,1.6204,1.6204,1.6204,6000000.0
2008-08-14 22:41:00,1.6204,1.62055,1.6204,1.62055,15300000.0
2008-08-14 22:42:00,1.62055,1.62075,1.62055,1.6206,22400000.0
2008-08-14 22:43:00,1.6206,1.62075,1.6206,1.6207,14100000.0
2008-08-14 22:44:00,1.62065,1.6207,1.6206,1.6206,46700000.0
2008-08-14 22:45:00,1.62065,1.62065,1.6206,1.62065,30100000.0
2008-08-14 22:46:00,1.62065,1.6207,1.62065,1.6207,11400000.0
2008-08-14 22:47:00,1.62065,1.6207,1.62045,1.62045,71600000.0
2008-08-14 22:48:00,1.62045,1.62045,1.6201,1.62015,48600000.0
2008-08-14 22:49:00,1.62015,1.6204,1.62005,1.6203,124100000.0
2008-08-14 22:50:00,1.6203,1.62045,1.6203,1.62045,98100000.0
2008-08-14 22:51:00,1.6204,1.62045,1.62035,1.62035,69000000.0
2008-08-14 22:52:00,1.6205,1.6207,1.62035,1.62045,102500000.0
2008-08-14 22:53:00,1.62045,1.62085,1.6204,1.6206,39300000.0
2008-08-14 22:54:00,1.6206,1.6207,1.6205,1.62065,30400000.0
2008-08-14 22:55:00,1.62065,1.62065,1.6204,1.6204,67400000.0
2008-08-14 22:56:00,1.6203,1.6204,1.6202,1.62035,119400000.0
2008-08-14 22:57:00,1.62035,1.62035,1.6202,1.6202,21900000.0
2008-08-14 22:58:00,1.6202,1.6203,1.61995,1.61995,130700000.0
2008-08-14 22:59:00,1.61995,1.6201,1.61995,1.6201,27400000.0
2008-08-14 23:00:00,1.62,1.6201,1.62,1.6201,38599998.0
2008-08-14 23:01:00,1.62,1.62005,1.62,1.62005,6100000.0
2008-08-14 23:02:00,1.62005,1.62005,1.6199,1.62,198399996.0
2008-08-14 23:03:00,1.62,1.62,1.61995,1.61995,3600000.0
2008-08-14 23:04:00,1.62,1.62,1.62,1.62,3600000.0
2008-08-14 23:05:00,1.62,1.62,1.62,1.62,1200000.0
2008-08-14 23:06:00,1.62,1.62,1.6199,1.62,23700000.0
2008-08-14 23:07:00,1.6199,1.62,1.6198,1.6199,189300003.0
2008-08-14 23:08:00,1.6199,1.62,1.6199,1.6199,98899995.0
2008-08-14 23:09:00,1.6199,1.6199,1.6199,1.6199,105700000.0
2008-08-14 23:10:00,1.6199,1.62015,1.6198,1.6199,316000000.0
2008-08-14 23:11:00,1.62,1.62,1.61975,1.6199,193400000.0
2008-08-14 23:12:00,1.6199,1.6199,1.6198,1.6199,125799999.0
2008-08-14 23:13:00,1.61984,1.61995,1.6197,1.61995,166300006.0
2008-08-14 23:14:00,1.6199,1.6201,1.6199,1.6201,86899996.0
2008-08-14 23:15:00,1.6201,1.6201,1.61995,1.6201,8100000.0
2008-08-14 23:16:00,1.6201,1.62025,1.6197,1.62,21800000.0
2008-08-14 23:17:00,1.62025,1.62025,1.6201,1.6201,10500000.0
2008-08-14 23:18:00,1.6201,1.6201,1.6201,1.6201,13800000.0
2008-08-14 23:19:00,1.6201,1.6201,1.6201,1.6201,4900000.0
2008-08-14 23:20:00,1.6201,1.6201,1.62,1.6201,6900000.0
2008-08-14 23:21:00,1.6201,1.6201,1.6201,1.6201,4900000.0
2008-08-14 23:22:00,1.61985,1.6201,1.61965,1.6201,57200000.0
2008-08-14 23:23:00,1.6201,1.6201,1.61985,1.61985,4100000.0
2008-08-14 23:24:00,1.6199,1.6199,1.6199,1.6199,14700000.0
2008-08-14 23:25:00,1.6199,1.62005,1.6199,1.62005,5200000.0
2008-08-14 23:26:00,1.61985,1.61985,1.61985,1.61985,2100000.0
2008-08-14 23:27:00,1.6199,1.62015,1.6199,1.62005,14600000.0
2008-08-14 23:28:00,1.61985,1.6201,1.61985,1.6201,10800000.0
2008-08-14 23:29:00,1.62,1.6201,1.6199,1.6199,23500000.0
2008-08-14 23:30:00,1.62,1.62,1.6197,1.6198,129800003.0
2008-08-14 23:31:00,1.6199,1.61995,1.6197,1.6197,106900002.0
2008-08-14 23:32:00,1.6196,1.6196,1.6196,1.6196,188800000.0
2008-08-14 23:33:00,1.6197,1.6197,1.6197,1.6197,51200000.0
2008-08-14 23:34:00,1.6197,1.6197,1.6197,1.6197,46900000.0
2008-08-14 23:35:00,1.6197,1.6197,1.6197,1.6197,35000000.0
2008-08-14 23:36:00,1.6197,1.6198,1.6195,1.6196,222500000.0
2008-08-14 23:37:00,1.6196,1.61995,1.6196,1.61985,114100000.0
2008-08-14 23:38:00,1.62,1.62,1.61945,1.6196,28800000.0
2008-08-14 23:39:00,1.6196,1.6197,1.6196,1.6197,14700000.0
2008-08-14 23:40:00,1.6197,1.6197,1.6197,1.6197,10200000.0
2008-08-14 23:41:00,1.6197,1.6197,1.6197,1.6197,6900000.0
2008-08-14 23:42:00,1.6197,1.6197,1.6197,1.6197,4600000.0
2008-08-14 23:43:00,1.6197,1.6197,1.6196,1.6197,5900000.0
2008-08-14 23:44:00,1.6198,1.6198,1.6198,1.6198,1000000.0
2008-08-14 23:45:00,1.61955,1.6198,1.61955,1.6198,10000000.0
2008-08-14 23:46:00,1.6197,1.6198,1.6197,1.6198,11500000.0
2008-08-14 23:47:00,1.6197,1.6198,1.6197,1.6198,9200000.0
2008-08-14 23:48:00,1.6197,1.6198,1.6197,1.6198,6900000.0
2008-08-14 23:49:00,1.6197,1.6198,1.6197,1.6198,13800000.0
2008-08-14 23:50:00,1.6197,1.6198,1.6197,1.6198,13800000.0
2008-08-14 23:51:00,1.6197,1.6198,1.6197,1.6198,13800000.0
2008-08-14 23:52:00,1.6197,1.6198,1.6197,1.6198,13800000.0
2008-08-14 23:53:00,1.6197,1.6198,1.6197,1.6198,11500000.0
2008-08-14 23:54:00,1.6197,1.6198,1.6197,1.6198,11500000.0
2008-08-14 23:55:00,1.6197,1.6198,1.6197,1.6198,9200000.0
2008-08-14 23:56:00,1.6197,1.6198,1.6197,1.6198,13800000.0
2008-08-14 23:57:00,1.6197,1.6198,1.6197,1.6198,15100000.0
2008-08-14 23:58:00,1.6197,1.6198,1.6197,1.6198,13800000.0
2008-08-14 23:59:00,1.6197,1.6198,1.6197,1.6198,13800000.0
2008-08-15 00:00:00,1.6197,1.6198,1.6197,1.6198,2300000.0
2008-08-15 00:01:00,1.61955,1.61955,1.61955,1.61955,5400000.0
2008-08-15 00:02:00,1.6197,1.6198,1.6197,1.6198,2300000.0
2008-08-15 00:03:00,1.6197,1.6198,1.6197,1.6198,6600000.0
2008-08-15 00:04:00,1.6197,1.6199,1.6197,1.6199,10200000.0
2008-08-15 00:05:00,1.6199,1.6199,1.6197,1.6198,11200000.0
2008-08-15 00:06:00,1.6197,1.6198,1.6197,1.6198,4600000.0
2008-08-15 00:07:00,1.61955,1.61955,1.61955,1.61955,5400000.0
2008-08-15 00:08:00,1.6197,1.6198,1.6197,1.6198,6900000.0
2008-08-15 00:09:00,1.6197,1.6198,1.6197,1.6198,9200000.0
2008-08-15 00:10:00,1.61955,1.6198,1.61955,1.6198,7700000.0
2008-08-15 00:11:00,1.6197,1.6198,1.6197,1.6198,13800000.0
2008-08-15 00:12:00,1.6197,1.6198,1.6197,1.6198,2300000.0
2008-08-15 00:13:00,1.6197,1.6198,1.6197,1.6198,4600000.0
2008-08-15 00:14:00,1.6197,1.6198,1.6197,1.6198,4600000.0
2008-08-15 00:15:00,1.6197,1.6198,1.6195,1.6198,88299999.0
2008-08-15 00:16:00,1.6197,1.6198,1.6197,1.6198,2300000.0
2008-08-15 00:17:00,1.6197,1.6198,1.6197,1.6198,4600000.0
2008-08-15 00:18:00,1.61955,1.6196,1.61955,1.6196,390399992.0
2008-08-15 00:19:00,1.6196,1.6196,1.6196,1.6196,106399997.0
2008-08-15 00:20:00,1.6196,1.61975,1.6196,1.61975,34700001.0
2008-08-15 00:21:00,1.6199,1.6199,1.6199,1.6199,2000000.0
2008-08-15 00:22:00,1.61965,1.6198,1.61965,1.6198,101300003.0
2008-08-15 00:23:00,1.61975,1.61983,1.61954,1.61983,55200000.0
2008-08-15 00:24:00,1.6199,1.6199,1.6199,1.6199,1000000.0
2008-08-15 00:25:00,1.6198,1.6198,1.6198,1.6198,1200000.0
2008-08-15 00:26:00,1.6198,1.6198,1.6198,1.6198,1000000.0
2008-08-15 00:27:00,1.6197,1.6198,1.6197,1.6198,4600000.0
2008-08-15 00:28:00,1.61955,1.61955,1.61955,1.61955,6600000.0
2008-08-15 00:29:00,1.61965,1.6199,1.61965,1.6198,11500000.0
2008-08-15 00:30:00,1.6197,1.6197,1.6197,1.6197,6400000.0
2008-08-15 00:31:00,1.6197,1.6197,1.6197,1.6197,4400000.0
2008-08-15 00:32:00,1.6197,1.6198,1.6197,1.6198,4200000.0
2008-08-15 00:33:00,1.6197,1.6197,1.6197,1.6197,3200000.0
2008-08-15 00:34:00,1.6197,1.6198,1.6197,1.6198,60700000.0
2008-08-15 00:35:00,1.6198,1.61995,1.6198,1.6198,11600000.0
2008-08-15 00:36:00,1.6198,1.6198,1.6197,1.6197,15200000.0
2008-08-15 00:37:00,1.6197,1.6197,1.6197,1.6197,36800000.0
2008-08-15 00:38:00,1.6197,1.6198,1.6197,1.6198,23800000.0
2008-08-15 00:39:00,1.6198,1.6198,1.6197,1.6197,5400000.0
2008-08-15 00:40:00,1.6197,1.6197,1.6197,1.6197,59800000.0
2008-08-15 00:41:00,1.6198,1.6198,1.6198,1.6198,2000000.0
2008-08-15 00:42:00,1.6197,1.6197,1.6197,1.6197,7600000.0
2008-08-15 00:43:00,1.6197,1.6198,1.6197,1.6198,14900000.0
2008-08-15 00:44:00,1.6197,1.6197,1.6197,1.6197,6400000.0
2008-08-15 00:45:00,1.6197,1.6197,1.6197,1.6197,16800000.0
2008-08-15 00:46:00,1.6198,1.6198,1.6198,1.6198,1000000.0
2008-08-15 00:47:00,1.6198,1.6198,1.6197,1.6197,9600000.0
2008-08-15 00:48:00,1.6197,1.6197,1.6197,1.6197,7600000.0
2008-08-15 00:49:00,1.6198,1.6198,1.6198,1.6198,1000000.0
2008-08-15 00:50:00,1.6198,1.6198,1.6197,1.6197,7400000.0
2008-08-15 00:51:00,1.6198,1.6198,1.6198,1.6198,1000000.0
2008-08-15 00:52:00,1.61923,1.61972,1.61923,1.61967,448000000.0
2008-08-15 00:53:00,1.6197,1.6197,1.6197,1.6197,6400000.0
2008-08-15 00:54:00,1.6197,1.6198,1.6197,1.6198,13800000.0
2008-08-15 00:55:00,1.6197,1.6197,1.6197,1.6197,51200000.0
2008-08-15 00:56:00,1.6197,1.6197,1.6197,1.6197,88000000.0
2008-08-15 00:57:00,1.6197,1.6198,1.6197,1.6198,31800000.0
2008-08-15 00:58:00,1.6197,1.6198,1.6197,1.6198,27300000.0
2008-08-15 00:59:00,1.6197,1.6198,1.6197,1.6198,60300000.0
2008-08-15 01:00:00,1.6198,1.6198,1.6197,1.6197,10200000.0
2008-08-15 01:01:00,1.61935,1.61964,1.61927,1.61932,164600000.0
2008-08-15 01:02:00,1.6198,1.6198,1.6197,1.6197,7300000.0
2008-08-15 01:03:00,1.6196,1.6197,1.6196,1.6197,130300000.0
2008-08-15 01:04:00,1.6197,1.6198,1.6196,1.6198,93400000.0
2008-08-15 01:05:00,1.6198,1.6198,1.6196,1.6197,80100000.0
2008-08-15 01:06:00,1.6197,1.6198,1.6197,1.6198,19500000.0
2008-08-15 01:07:00,1.6197,1.6197,1.6197,1.6197,3200000.0
2008-08-15 01:08:00,1.61932,1.61956,1.61919,1.61952,201100004.0
2008-08-15 01:09:00,1.6198,1.6198,1.6198,1.6198,1000000.0
2008-08-15 01:10:00,1.6197,1.6197,1.6197,1.6197,5800000.0
2008-08-15 01:11:00,1.6196,1.6198,1.6195,1.6197,154100002.0
2008-08-15 01:12:00,1.6197,1.61985,1.6197,1.6197,15200000.0
2008-08-15 01:13:00,1.6196,1.6196,1.6196,1.6196,6400000.0
2008-08-15 01:14:00,1.6196,1.6197,1.6196,1.6197,31200000.0
2008-08-15 01:15:00,1.6196,1.6196,1.6196,1.6196,3200000.0
2008-08-15 01:16:00,1.61975,1.61985,1.6195,1.6195,185400001.0
2008-08-15 01:17:00,1.6194,1.6195,1.6194,1.6195,23300001.0
2008-08-15 01:18:00,1.6195,1.6196,1.6194,1.61955,183100000.0
2008-08-15 01:19:00,1.6196,1.6198,1.6195,1.6198,93700000.0
2008-08-15 01:20:00,1.6198,1.6198,1.6196,1.61975,56800000.0
2008-08-15 01:21:00,1.6197,1.6199,1.61935,1.6198,144800001.0
2008-08-15 01:22:00,1.6198,1.6198,1.6194,1.6195,166400000.0
2008-08-15 01:23:00,1.61975,1.62,1.61945,1.6197,116600000.0
2008-08-15 01:24:00,1.6197,1.6204,1.6197,1.6201,162699999.0
2008-08-15 01:25:00,1.6201,1.6203,1.6199,1.61995,225699999.0
2008-08-15 01:26:00,1.62,1.62,1.61965,1.6197,75100000.0
2008-08-15 01:27:00,1.6197,1.6197,1.6197,1.6197,15400000.0
2008-08-15 01:28:00,1.6197,1.62015,1.6196,1.62,100400000.0
2008-08-15 01:29:00,1.62,1.6202,1.6194,1.6194,156400000.0
2008-08-15 01:30:00,1.6196,1.6199,1.6194,1.6199,47200000.0
2008-08-15 01:31:00,1.6199,1.62,1.6199,1.6199,15900000.0
2008-08-15 01:32:00,1.6199,1.62,1.6199,1.62,8800000.0
2008-08-15 01:33:00,1.6199,1.6199,1.6199,1.6199,9200000.0
2008-08-15 01:34:00,1.61985,1.6202,1.61985,1.61995,48200000.0
2008-08-15 01:35:00,1.6199,1.6199,1.6199,1.6199,133000000.0
2008-08-15 01:36:00,1.6199,1.62,1.6199,1.62,468199999.0
2008-08-15 01:37:00,1.62,1.6203,1.62,1.62,65900000.0
2008-08-15 01:38:00,1.62,1.6203,1.62,1.6202,61400000.0
2008-08-15 01:39:00,1.6202,1.6202,1.62,1.6201,33800000.0
2008-08-15 01:40:00,1.6201,1.6202,1.6201,1.6202,8200000.0
2008-08-15 01:41:00,1.6201,1.6202,1.6201,1.6201,24800000.0
2008-08-15 01:42:00,1.6201,1.6201,1.6201,1.6201,51700000.0
2008-08-15 01:43:00,1.6201,1.6202,1.6201,1.6202,22200000.0
2008-08-15 01:44:00,1.6201,1.6202,1.6201,1.6202,15200000.0
2008-08-15 01:45:00,1.6201,1.6202,1.6201,1.6202,16200000.0
2008-08-15 01:46:00,1.6202,1.6202,1.6201,1.6202,28800000.0
2008-08-15 01:47:00,1.6202,1.6202,1.6201,1.6202,31700000.0
2008-08-15 01:48:00,1.6201,1.6202,1.6201,1.6202,41400000.0
2008-08-15 01:49:00,1.6202,1.62025,1.6201,1.62025,69700000.0
2008-08-15 01:50:00,1.6202,1.6203,1.6202,1.6202,33800000.0
2008-08-15 01:51:00,1.6202,1.6202,1.62005,1.6201,63800000.0
2008-08-15 01:52:00,1.6201,1.6201,1.6201,1.6201,41200000.0
2008-08-15 01:53:00,1.6201,1.6201,1.6201,1.6201,35400000.0
2008-08-15 01:54:00,1.6202,1.6202,1.6201,1.6201,23800000.0
2008-08-15 01:55:00,1.6201,1.6201,1.6201,1.6201,42500000.0
2008-08-15 01:56:00,1.6202,1.6203,1.6202,1.6203,6200000.0
2008-08-15 01:57:00,1.62025,1.62025,1.62025,1.62025,1000000.0
2008-08-15 01:58:00,1.62002,1.62036,1.62002,1.62005,321900009.0
2008-08-15 01:59:00,1.6203,1.6203,1.6203,1.6203,3000000.0
2008-08-15 02:00:00,1.62025,1.62025,1.6201,1.6201,88900000.0
2008-08-15 02:01:00,1.6201,1.6203,1.6199,1.6201,55700000.0
2008-08-15 02:02:00,1.6201,1.6201,1.6201,1.6201,13700000.0
2008-08-15 02:03:00,1.6201,1.6201,1.62,1.6201,33800000.0
2008-08-15 02:04:00,1.62,1.6201,1.61935,1.6196,134400000.0
2008-08-15 02:05:00,1.6196,1.6198,1.61945,1.6197,101399999.0
2008-08-15 02:06:00,1.6197,1.6198,1.6195,1.6195,67300000.0
2008-08-15 02:07:00,1.61965,1.6197,1.61945,1.6197,279900000.0
2008-08-15 02:08:00,1.6197,1.61975,1.61955,1.61975,296900000.0
2008-08-15 02:09:00,1.61975,1.6198,1.6196,1.6196,412300000.0
2008-08-15 02:10:00,1.6196,1.6198,1.6196,1.6196,142100000.0
2008-08-15 02:11:00,1.6196,1.6197,1.6193,1.6194,167100000.0
2008-08-15 02:12:00,1.6194,1.6194,1.6193,1.6194,39900000.0
2008-08-15 02:13:00,1.6194,1.6195,1.6194,1.6194,24500000.0
2008-08-15 02:14:00,1.6194,1.61955,1.6193,1.61945,189700000.0
2008-08-15 02:15:00,1.6194,1.6197,1.6194,1.6194,178800000.0
2008-08-15 02:16:00,1.61945,1.61955,1.6193,1.61945,138000000.0
2008-08-15 02:17:00,1.6195,1.6196,1.61925,1.6194,163500000.0
2008-08-15 02:18:00,1.6193,1.61955,1.6193,1.6193,217100000.0
2008-08-15 02:19:00,1.6193,1.6194,1.6193,1.6194,221600000.0
2008-08-15 02:20:00,1.6194,1.6194,1.6193,1.6193,241699999.0
2008-08-15 02:21:00,1.6193,1.6196,1.61925,1.6196,224700000.0
2008-08-15 02:22:00,1.6196,1.6197,1.6196,1.6196,108300000.0
2008-08-15 02:23:00,1.6196,1.6197,1.6196,1.6196,61700000.0
2008-08-15 02:24:00,1.6196,1.6197,1.6196,1.6196,95700000.0
2008-08-15 02:25:00,1.6196,1.6196,1.6192,1.6192,53999999.0
2008-08-15 02:26:00,1.6194,1.6196,1.6192,1.6196,41700000.0
2008-08-15 02:27:00,1.6196,1.6196,1.6192,1.6195,86100000.0
2008-08-15 02:28:00,1.61945,1.6195,1.6194,1.6194,18000000.0
2008-08-15 02:29:00,1.6194,1.6194,1.6193,1.6193,104300000.0
2008-08-15 02:30:00,1.6193,1.6194,1.6193,1.6194,148500000.0
2008-08-15 02:31:00,1.6193,1.6193,1.6193,1.6193,65500000.0
2008-08-15 02:32:00,1.6193,1.6194,1.6193,1.6194,35500000.0
2008-08-15 02:33:00,1.6193,1.6195,1.6193,1.6194,33400000.0
2008-08-15 02:34:00,1.6194,1.6198,1.6194,1.6198,102799999.0
2008-08-15 02:35:00,1.6197,1.6198,1.6197,1.6197,50700000.0
2008-08-15 02:36:00,1.6196,1.6197,1.6195,1.6197,112700000.0
2008-08-15 02:37:00,1.6196,1.61975,1.6196,1.6197,32300000.0
2008-08-15 02:38:00,1.6196,1.6197,1.6196,1.6196,26000000.0
2008-08-15 02:39:00,1.6196,1.6197,1.6195,1.6195,113700000.0
2008-08-15 02:40:00,1.6195,1.6196,1.6195,1.6196,180800000.0
2008-08-15 02:41:00,1.6196,1.6197,1.6196,1.6197,48800000.0
2008-08-15 02:42:00,1.6197,1.6197,1.6196,1.6196,38700000.0
2008-08-15 02:43:00,1.6196,1.6196,1.6195,1.6196,110600000.0
2008-08-15 02:44:00,1.6196,1.6196,1.6195,1.6196,235300000.0
2008-08-15 02:45:00,1.6196,1.6197,1.6196,1.6196,38100000.0
2008-08-15 02:46:00,1.6195,1.6196,1.6194,1.6196,222200000.0
2008-08-15 02:47:00,1.6196,1.6196,1.6192,1.6193,121700000.0
2008-08-15 02:48:00,1.6192,1.6193,1.6192,1.6192,147500000.0
2008-08-15 02:49:00,1.6192,1.6193,1.6192,1.6193,235600000.0
2008-08-15 02:50:00,1.6192,1.6193,1.6188,1.6189,551700003.0
2008-08-15 02:51:00,1.6189,1.619,1.6189,1.619,45600000.0
2008-08-15 02:52:00,1.619,1.619,1.619,1.619,403100000.0
2008-08-15 02:53:00,1.619,1.6194,1.6188,1.61935,505200000.0
2008-08-15 02:54:00,1.61935,1.6195,1.6192,1.6193,127000000.0
2008-08-15 02:55:00,1.6193,1.6194,1.61885,1.6193,242900001.0
2008-08-15 02:56:00,1.6193,1.6193,1.6192,1.6193,106000000.0
2008-08-15 02:57:00,1.6194,1.6195,1.6193,1.6193,71900000.0
2008-08-15 02:58:00,1.6193,1.6193,1.61925,1.6193,33200000.0
2008-08-15 02:59:00,1.6193,1.6193,1.6192,1.6193,45000000.0
2008-08-15 03:00:00,1.6192,1.6193,1.6192,1.6193,183000000.0
2008-08-15 03:01:00,1.6193,1.6194,1.6192,1.6193,75100000.0
2008-08-15 03:02:00,1.61925,1.6193,1.61925,1.6193,4800000.0
2008-08-15 03:03:00,1.6193,1.6194,1.61925,1.6193,37700000.0
2008-08-15 03:04:00,1.6192,1.6194,1.6189,1.619,226900000.0
2008-08-15 03:05:00,1.619,1.6191,1.619,1.619,50100000.0
2008-08-15 03:06:00,1.619,1.6191,1.6189,1.619,72800000.0
2008-08-15 03:07:00,1.619,1.619,1.6188,1.619,110900000.0
2008-08-15 03:08:00,1.619,1.619,1.6189,1.619,27400000.0
2008-08-15 03:09:00,1.619,1.619,1.6188,1.619,253400000.0
2008-08-15 03:10:00,1.619,1.61925,1.619,1.6192,81200000.0
2008-08-15 03:11:00,1.6192,1.6194,1.61915,1.6193,193600000.0
2008-08-15 03:12:00,1.6193,1.6194,1.6192,1.6194,213700000.0
2008-08-15 03:13:00,1.6194,1.6196,1.6194,1.6195,118500000.0
2008-08-15 03:14:00,1.6195,1.61995,1.6194,1.61995,322500000.0
2008-08-15 03:15:00,1.61995,1.6202,1.6199,1.6202,158200000.0
2008-08-15 03:16:00,1.6202,1.6202,1.6199,1.6201,205000000.0
2008-08-15 03:17:00,1.6201,1.6201,1.6201,1.6201,76000000.0
2008-08-15 03:18:00,1.6201,1.6203,1.6201,1.6202,417900000.0
2008-08-15 03:19:00,1.6202,1.6203,1.6202,1.6202,131700000.0
2008-08-15 03:20:00,1.6202,1.6204,1.6202,1.6204,20400000.0
2008-08-15 03:21:00,1.6203,1.6204,1.6202,1.6202,166500000.0
2008-08-15 03:22:00,1.6202,1.6202,1.6201,1.6201,20400000.0
2008-08-15 03:23:00,1.6201,1.6202,1.6201,1.6201,50000000.0
2008-08-15 03:24:00,1.6201,1.6202,1.6201,1.6201,63100000.0
2008-08-15 03:25:00,1.6201,1.6202,1.62,1.6201,132400000.0
2008-08-15 03:26:00,1.6201,1.6203,1.6201,1.6202,100800000.0
2008-08-15 03:27:00,1.6202,1.6202,1.6201,1.6201,110000000.0
2008-08-15 03:28:00,1.6201,1.6201,1.62,1.6201,67300000.0
2008-08-15 03:29:00,1.6201,1.6201,1.62,1.62,63300000.0
2008-08-15 03:30:00,1.62,1.62005,1.6197,1.6197,249700000.0
2008-08-15 03:31:00,1.6196,1.6199,1.6196,1.6197,62100000.0
2008-08-15 03:32:00,1.6196,1.6197,1.6196,1.6196,17300000.0
2008-08-15 03:33:00,1.6196,1.6197,1.6196,1.6197,56200000.0
2008-08-15 03:34:00,1.6198,1.61995,1.61975,1.6198,62600000.0
2008-08-15 03:35:00,1.61975,1.61975,1.6196,1.6196,13200000.0
2008-08-15 03:36:00,1.6196,1.6196,1.6195,1.6196,317000000.0
2008-08-15 03:37:00,1.6196,1.6197,1.6196,1.6197,24000000.0
2008-08-15 03:38:00,1.6197,1.6198,1.61965,1.6197,50300000.0
2008-08-15 03:39:00,1.6197,1.6198,1.6196,1.6198,189800001.0
2008-08-15 03:40:00,1.6198,1.6199,1.6197,1.6198,370900000.0
2008-08-15 03:41:00,1.6198,1.6198,1.61975,1.6198,100700000.0
2008-08-15 03:42:00,1.6198,1.6199,1.6198,1.6199,16800000.0
2008-08-15 03:43:00,1.6199,1.62,1.6199,1.62,37600000.0
2008-08-15 03:44:00,1.62,1.62,1.61995,1.62,28500000.0
2008-08-15 03:45:00,1.62,1.62,1.62,1.62,73800000.0
2008-08-15 03:46:00,1.62,1.6203,1.62,1.6202,65700000.0
2008-08-15 03:47:00,1.6202,1.6202,1.6199,1.6201,132600000.0
2008-08-15 03:48:00,1.62005,1.6203,1.62005,1.6202,102100000.0
2008-08-15 03:49:00,1.6202,1.6202,1.6201,1.62015,79600000.0
2008-08-15 03:50:00,1.6202,1.6202,1.62,1.6201,92200000.0
2008-08-15 03:51:00,1.62005,1.6203,1.62,1.6202,184700000.0
2008-08-15 03:52:00,1.6202,1.6202,1.6201,1.6202,40600000.0
2008-08-15 03:53:00,1.6203,1.6204,1.62025,1.6204,105700000.0
2008-08-15 03:54:00,1.6204,1.6204,1.62025,1.6203,53600000.0
2008-08-15 03:55:00,1.6203,1.6203,1.62025,1.62025,25800000.0
2008-08-15 03:56:00,1.62025,1.6203,1.62025,1.6203,79700000.0
2008-08-15 03:57:00,1.6203,1.6203,1.62,1.6201,131100000.0
2008-08-15 03:58:00,1.62,1.6201,1.62,1.62,9200000.0
2008-08-15 03:59:00,1.62,1.62,1.62,1.62,6000000.0
2008-08-15 04:00:00,1.62,1.62,1.6199,1.62,42300000.0
2008-08-15 04:01:00,1.62,1.62,1.6198,1.61995,85100000.0
2008-08-15 04:02:00,1.62,1.62,1.6197,1.61985,52400000.0
2008-08-15 04:03:00,1.6199,1.61995,1.61975,1.61975,31200000.0
2008-08-15 04:04:00,1.6198,1.6205,1.6197,1.6205,90800000.0
2008-08-15 04:05:00,1.6205,1.6205,1.6201,1.62035,100500000.0
2008-08-15 04:06:00,1.6203,1.6203,1.6203,1.6203,21600000.0
2008-08-15 04:07:00,1.6203,1.6203,1.6203,1.6203,36200000.0
2008-08-15 04:08:00,1.6203,1.6205,1.6203,1.6203,38200000.0
2008-08-15 04:09:00,1.6203,1.6203,1.6201,1.6202,32700000.0
2008-08-15 04:10:00,1.6202,1.6203,1.6202,1.6202,10000000.0
2008-08-15 04:11:00,1.6203,1.6203,1.6203,1.6203,21100000.0
2008-08-15 04:12:00,1.6203,1.6203,1.6203,1.6203,3800000.0
2008-08-15 04:13:00,1.6203,1.6204,1.62025,1.62025,53200000.0
2008-08-15 04:14:00,1.6203,1.6203,1.62025,1.62025,17400000.0
2008-08-15 04:15:00,1.6203,1.6204,1.6202,1.6202,46000000.0
2008-08-15 04:16:00,1.6202,1.6202,1.61985,1.6199,45500000.0
2008-08-15 04:17:00,1.6199,1.62,1.6198,1.62,37300000.0
2008-08-15 04:18:00,1.62,1.62,1.6199,1.62,40200000.0
2008-08-15 04:19:00,1.62,1.62,1.62,1.62,13100000.0
2008-08-15 04:20:00,1.62,1.62025,1.62,1.62015,42200000.0
2008-08-15 04:21:00,1.6201,1.62015,1.6201,1.62015,30300000.0
2008-08-15 04:22:00,1.62015,1.6206,1.6201,1.62045,101800000.0
2008-08-15 04:23:00,1.62035,1.62035,1.62025,1.6203,9900000.0
2008-08-15 04:24:00,1.62025,1.6203,1.62025,1.6203,4400000.0
2008-08-15 04:25:00,1.62025,1.62025,1.62025,1.62025,21300000.0
2008-08-15 04:26:00,1.62025,1.6204,1.62025,1.6204,18700000.0
2008-08-15 04:27:00,1.6203,1.6204,1.6202,1.6203,25500000.0
2008-08-15 04:28:00,1.6203,1.6204,1.6202,1.6204,21800000.0
2008-08-15 04:29:00,1.6203,1.6204,1.6203,1.6203,20800000.0
2008-08-15 04:30:00,1.6203,1.6203,1.6203,1.6203,17500000.0
2008-08-15 04:31:00,1.6204,1.6204,1.6204,1.6204,16500000.0
2008-08-15 04:32:00,1.6204,1.6204,1.6204,1.6204,22600000.0
2008-08-15 04:33:00,1.6204,1.6205,1.6203,1.6203,90900000.0
2008-08-15 04:34:00,1.6204,1.6206,1.6203,1.62045,76100000.0
2008-08-15 04:35:00,1.62045,1.62045,1.6204,1.62045,16800000.0
2008-08-15 04:36:00,1.62045,1.6206,1.62045,1.6205,22300000.0
2008-08-15 04:37:00,1.62045,1.6207,1.62045,1.6207,64600000.0
2008-08-15 04:38:00,1.6207,1.6207,1.6206,1.6207,12900000.0
2008-08-15 04:39:00,1.6208,1.6208,1.6208,1.6208,7600000.0
2008-08-15 04:40:00,1.6209,1.62155,1.6208,1.6213,128900000.0
2008-08-15 04:41:00,1.6213,1.6213,1.6209,1.6209,66400000.0
2008-08-15 04:42:00,1.6209,1.621,1.6209,1.621,16400000.0
2008-08-15 04:43:00,1.621,1.621,1.6208,1.6208,36100000.0
2008-08-15 04:44:00,1.62075,1.6208,1.6207,1.6207,13500000.0
2008-08-15 04:45:00,1.6207,1.6207,1.6206,1.6207,27500000.0
2008-08-15 04:46:00,1.62065,1.62065,1.6203,1.6203,87500000.0
2008-08-15 04:47:00,1.6204,1.6205,1.62015,1.6205,137800000.0
2008-08-15 04:48:00,1.6205,1.6207,1.6205,1.6207,30500000.0
2008-08-15 04:49:00,1.6207,1.6207,1.6206,1.6206,32200000.0
2008-08-15 04:50:00,1.62065,1.6207,1.6206,1.6207,17000000.0
2008-08-15 04:51:00,1.62065,1.62065,1.62065,1.62065,3600000.0
2008-08-15 04:52:00,1.62065,1.6207,1.6206,1.6207,40000000.0
2008-08-15 04:53:00,1.6208,1.6208,1.62065,1.6208,20200000.0
2008-08-15 04:54:00,1.6208,1.621,1.6208,1.621,48400000.0
2008-08-15 04:55:00,1.6211,1.6212,1.6211,1.6211,85300000.0
2008-08-15 04:56:00,1.6212,1.6212,1.6211,1.6211,19900000.0
2008-08-15 04:57:00,1.6212,1.6212,1.6211,1.6211,53400000.0
2008-08-15 04:58:00,1.6211,1.6211,1.621,1.621,25500000.0
2008-08-15 04:59:00,1.6211,1.62135,1.621,1.62125,57300000.0
2008-08-15 05:00:00,1.6213,1.6214,1.6211,1.62125,44100000.0
2008-08-15 05:01:00,1.62125,1.6213,1.62115,1.6212,42700000.0
2008-08-15 05:02:00,1.6212,1.6212,1.6211,1.6211,29400000.0
2008-08-15 05:03:00,1.6211,1.6212,1.6211,1.6211,17700000.0
2008-08-15 05:04:00,1.6211,1.6211,1.621,1.6211,64700000.0
2008-08-15 05:05:00,1.6211,1.6211,1.621,1.6211,25900000.0
2008-08-15 05:06:00,1.6211,1.6211,1.621,1.6211,36200000.0
2008-08-15 05:07:00,1.6211,1.6212,1.6211,1.6212,5300000.0
2008-08-15 05:08:00,1.6212,1.6212,1.6209,1.62095,97400000.0
2008-08-15 05:09:00,1.62095,1.62095,1.6209,1.6209,35100000.0
2008-08-15 05:10:00,1.6209,1.6209,1.62025,1.62025,144700000.0
2008-08-15 05:11:00,1.6204,1.6205,1.6203,1.6205,52600000.0
2008-08-15 05:12:00,1.62045,1.6205,1.62045,1.62045,39500000.0
2008-08-15 05:13:00,1.62045,1.6205,1.6204,1.6204,62600000.0
2008-08-15 05:14:00,1.6204,1.6204,1.62035,1.62035,11300000.0
2008-08-15 05:15:00,1.6204,1.6204,1.6204,1.6204,15600000.0
2008-08-15 05:16:00,1.6204,1.6204,1.6204,1.6204,10800000.0
2008-08-15 05:17:00,1.6204,1.6205,1.6203,1.6205,68700000.0
2008-08-15 05:18:00,1.6205,1.6205,1.6205,1.6205,24200000.0
2008-08-15 05:19:00,1.62045,1.62059,1.62026,1.62046,17000000.0
2008-08-15 05:20:00,1.6205,1.62065,1.6205,1.62055,62600000.0
2008-08-15 05:21:00,1.6206,1.6206,1.6205,1.6205,78600000.0
2008-08-15 05:22:00,1.6205,1.6205,1.6205,1.6205,6700000.0
2008-08-15 05:23:00,1.62055,1.62056,1.62017,1.62056,21400000.0
2008-08-15 05:24:00,1.6205,1.6205,1.6205,1.6205,1400000.0
2008-08-15 05:25:00,1.6205,1.6206,1.6205,1.6205,5400000.0
2008-08-15 05:26:00,1.6206,1.6206,1.6205,1.6206,4800000.0
2008-08-15 05:27:00,1.6205,1.6205,1.6205,1.6205,1300000.0
2008-08-15 05:28:00,1.6206,1.6206,1.6205,1.6205,5200000.0
2008-08-15 05:29:00,1.6205,1.6205,1.6205,1.6205,1300000.0
2008-08-15 05:30:00,1.6205,1.6205,1.6205,1.6205,2600000.0
2008-08-15 05:31:00,1.6205,1.6205,1.6205,1.6205,1400000.0
2008-08-15 05:32:00,1.6205,1.6205,1.6205,1.6205,1300000.0
2008-08-15 05:33:00,1.6205,1.6205,1.6205,1.6205,1400000.0
2008-08-15 05:34:00,1.6205,1.6205,1.6205,1.6205,2600000.0
2008-08-15 05:35:00,1.62045,1.62045,1.62045,1.62045,34800000.0
2008-08-15 05:36:00,1.62045,1.6205,1.62045,1.6205,29300000.0
2008-08-15 05:37:00,1.6205,1.6205,1.6205,1.6205,1300000.0
2008-08-15 05:38:00,1.6205,1.6206,1.6205,1.6205,14100000.0
2008-08-15 05:39:00,1.6205,1.6206,1.6205,1.6205,18700000.0
2008-08-15 05:40:00,1.6205,1.6205,1.6205,1.6205,1300000.0
2008-08-15 05:41:00,1.6205,1.6205,1.6205,1.6205,5300000.0
2008-08-15 05:42:00,1.6201,1.62048,1.62008,1.62013,16800000.0
2008-08-15 05:43:00,1.6206,1.6206,1.6205,1.6205,11200000.0
2008-08-15 05:44:00,1.6205,1.6205,1.6205,1.6205,11800000.0
2008-08-15 05:45:00,1.6205,1.6205,1.6205,1.6205,1300000.0
2008-08-15 05:46:00,1.6205,1.6205,1.6205,1.6205,6000000.0
2008-08-15 05:47:00,1.62045,1.6205,1.62045,1.6205,17100000.0
2008-08-15 05:48:00,1.6205,1.6205,1.6205,1.6205,5400000.0
2008-08-15 05:49:00,1.62045,1.62051,1.62019,1.62019,34600000.0
2008-08-15 05:50:00,1.6205,1.6207,1.6204,1.6206,79400000.0
2008-08-15 05:51:00,1.6206,1.6206,1.6205,1.6206,82500000.0
2008-08-15 05:52:00,1.6205,1.6206,1.6205,1.6205,55600000.0
2008-08-15 05:53:00,1.6205,1.6205,1.6205,1.6205,32200000.0
2008-08-15 05:54:00,1.6205,1.6205,1.6205,1.6205,32400000.0
2008-08-15 05:55:00,1.6205,1.6205,1.6205,1.6205,6700000.0
2008-08-15 05:56:00,1.6205,1.6205,1.6205,1.6205,15000000.0
2008-08-15 05:57:00,1.6205,1.6206,1.6205,1.6206,10400000.0
2008-08-15 05:58:00,1.6206,1.6206,1.6205,1.6205,22800000.0
2008-08-15 05:59:00,1.6205,1.6205,1.6205,1.6205,10500000.0
2008-08-15 06:00:00,1.6205,1.6205,1.62045,1.6205,11800000.0
2008-08-15 06:01:00,1.6205,1.6205,1.6205,1.6205,4300000.0
2008-08-15 06:02:00,1.6205,1.6205,1.6205,1.6205,12800000.0
2008-08-15 06:03:00,1.6205,1.6205,1.6204,1.6204,63100000.0
2008-08-15 06:04:00,1.6204,1.6205,1.6204,1.6204,44600000.0
2008-08-15 06:05:00,1.6204,1.6205,1.6204,1.6204,21800000.0
2008-08-15 06:06:00,1.6204,1.6205,1.6204,1.6205,75100000.0
2008-08-15 06:07:00,1.6205,1.6205,1.6204,1.6204,75900000.0
2008-08-15 06:08:00,1.6204,1.6205,1.6204,1.6205,73600000.0
2008-08-15 06:09:00,1.6205,1.6205,1.6204,1.6205,135800000.0
2008-08-15 06:10:00,1.6205,1.6205,1.6204,1.6204,20200000.0
2008-08-15 06:11:00,1.6204,1.6205,1.6204,1.6205,173700000.0
2008-08-15 06:12:00,1.6205,1.6205,1.62025,1.6204,118900000.0
2008-08-15 06:13:00,1.6203,1.6204,1.6203,1.6204,35800000.0
2008-08-15 06:14:00,1.6204,1.6204,1.62025,1.6204,40900000.0
2008-08-15 06:15:00,1.6204,1.6204,1.6203,1.6204,27900000.0
2008-08-15 06:16:00,1.6204,1.6204,1.6204,1.6204,14300000.0
2008-08-15 06:17:00,1.62055,1.62055,1.6204,1.6204,46000000.0
2008-08-15 06:18:00,1.6204,1.6204,1.6203,1.6204,37900000.0
2008-08-15 06:19:00,1.6204,1.6204,1.6203,1.6203,51000000.0
2008-08-15 06:20:00,1.6204,1.6204,1.6203,1.6204,107200000.0
2008-08-15 06:21:00,1.6204,1.6204,1.6203,1.6204,26300000.0
2008-08-15 06:22:00,1.6203,1.6203,1.6203,1.6203,41100000.0
2008-08-15 06:23:00,1.6203,1.6204,1.6203,1.6204,33700000.0
2008-08-15 06:24:00,1.6204,1.6206,1.6204,1.6205,35600000.0
2008-08-15 06:25:00,1.62045,1.62095,1.62045,1.62095,57300000.0
2008-08-15 06:26:00,1.62095,1.6211,1.62095,1.621,115500000.0
2008-08-15 06:27:00,1.621,1.6211,1.6208,1.621,118800000.0
2008-08-15 06:28:00,1.621,1.621,1.6209,1.6209,31600000.0
2008-08-15 06:29:00,1.6209,1.6212,1.6209,1.6212,58900000.0
2008-08-15 06:30:00,1.6213,1.6213,1.6209,1.6212,77400000.0
2008-08-15 06:31:00,1.6212,1.6216,1.6211,1.6213,56600000.0
2008-08-15 06:32:00,1.6213,1.6213,1.6212,1.6212,14500000.0
2008-08-15 06:33:00,1.6212,1.6212,1.621,1.6211,93700000.0
2008-08-15 06:34:00,1.6211,1.6215,1.6211,1.6215,135400000.0
2008-08-15 06:35:00,1.6214,1.6216,1.6214,1.6216,36800000.0
2008-08-15 06:36:00,1.6215,1.6216,1.6215,1.6216,28700000.0
2008-08-15 06:37:00,1.6216,1.6216,1.6215,1.6216,11300000.0
2008-08-15 06:38:00,1.6216,1.6216,1.6215,1.6215,70900000.0
2008-08-15 06:39:00,1.6215,1.6216,1.6215,1.6215,31800000.0
2008-08-15 06:40:00,1.6215,1.6215,1.6215,1.6215,1000000.0
2008-08-15 06:41:00,1.62145,1.6215,1.6214,1.6214,62000000.0
2008-08-15 06:42:00,1.6214,1.6215,1.6213,1.6215,80500000.0
2008-08-15 06:43:00,1.6215,1.6216,1.6215,1.6215,29500000.0
2008-08-15 06:44:00,1.6216,1.6216,1.6214,1.6214,71700000.0
2008-08-15 06:45:00,1.6215,1.6215,1.62145,1.62145,18400000.0
2008-08-15 06:46:00,1.62145,1.6215,1.6214,1.6215,20700000.0
2008-08-15 06:47:00,1.6215,1.6215,1.6214,1.6214,8600000.0
2008-08-15 06:48:00,1.6213,1.6214,1.62125,1.6213,38700000.0
2008-08-15 06:49:00,1.62125,1.6214,1.62125,1.6213,69100000.0
2008-08-15 06:50:00,1.62125,1.6214,1.62125,1.6214,11100000.0
2008-08-15 06:51:00,1.62135,1.62135,1.6213,1.6213,16800000.0
2008-08-15 06:52:00,1.6213,1.6215,1.6213,1.6214,46100000.0
2008-08-15 06:53:00,1.6214,1.62145,1.6213,1.6214,101900000.0
2008-08-15 06:54:00,1.6214,1.6214,1.6214,1.6214,3300000.0
2008-08-15 06:55:00,1.6215,1.6215,1.62125,1.6215,76500000.0
2008-08-15 06:56:00,1.6215,1.6215,1.6214,1.6215,37000000.0
2008-08-15 06:57:00,1.62145,1.6216,1.6214,1.6215,38600000.0
2008-08-15 06:58:00,1.6215,1.6216,1.6213,1.6215,183100000.0
2008-08-15 06:59:00,1.6216,1.6216,1.6213,1.6214,158900000.0
2008-08-15 07:00:00,1.6214,1.6215,1.6213,1.62135,72300000.0
2008-08-15 07:01:00,1.6213,1.6214,1.6213,1.6214,16500000.0
2008-08-15 07:02:00,1.6213,1.6214,1.6213,1.6213,27000000.0
2008-08-15 07:03:00,1.6214,1.6214,1.6214,1.6214,4000000.0
2008-08-15 07:04:00,1.6213,1.6213,1.6213,1.6213,12100000.0
2008-08-15 07:05:00,1.6213,1.6218,1.6213,1.6218,110600000.0
2008-08-15 07:06:00,1.6218,1.6218,1.6218,1.6218,8300000.0
2008-08-15 07:07:00,1.6218,1.622,1.6218,1.6219,68000000.0
2008-08-15 07:08:00,1.6219,1.6219,1.6218,1.6219,144000000.0
2008-08-15 07:09:00,1.6218,1.6221,1.6218,1.6221,126000000.0
2008-08-15 07:10:00,1.6221,1.6222,1.622,1.622,249400000.0
2008-08-15 07:11:00,1.6221,1.6221,1.622,1.6221,114900000.0
2008-08-15 07:12:00,1.6221,1.6221,1.622,1.622,58100000.0
2008-08-15 07:13:00,1.6221,1.6221,1.622,1.622,47100000.0
2008-08-15 07:14:00,1.622,1.6223,1.622,1.6222,31400000.0
2008-08-15 07:15:00,1.6221,1.6222,1.6221,1.6221,149300000.0
2008-08-15 07:16:00,1.6222,1.6222,1.622,1.622,88800000.0
2008-08-15 07:17:00,1.622,1.6221,1.622,1.6221,34300000.0
2008-08-15 07:18:00,1.622,1.622,1.622,1.622,7900000.0
2008-08-15 07:19:00,1.622,1.622,1.6219,1.6219,7900000.0
2008-08-15 07:20:00,1.622,1.622,1.6219,1.622,27800000.0
2008-08-15 07:21:00,1.622,1.622,1.622,1.622,2300000.0
2008-08-15 07:22:00,1.622,1.622,1.6219,1.6219,33800000.0
2008-08-15 07:23:00,1.6218,1.6218,1.6218,1.6218,6600000.0
2008-08-15 07:24:00,1.62175,1.6218,1.62175,1.6218,3600000.0
2008-08-15 07:25:00,1.6218,1.62215,1.6218,1.62215,21500000.0
2008-08-15 07:26:00,1.62195,1.62225,1.6217,1.6218,74800000.0
2008-08-15 07:27:00,1.6218,1.6219,1.6217,1.6219,57000000.0
2008-08-15 07:28:00,1.6218,1.6219,1.6217,1.6218,35200000.0
2008-08-15 07:29:00,1.6218,1.6218,1.6217,1.6217,29700000.0
2008-08-15 07:30:00,1.6217,1.6217,1.6214,1.6215,46500000.0
2008-08-15 07:31:00,1.6215,1.6218,1.6215,1.6218,75100000.0
2008-08-15 07:32:00,1.6218,1.6218,1.6216,1.6216,32400000.0
2008-08-15 07:33:00,1.6216,1.6218,1.6216,1.6217,11200000.0
2008-08-15 07:34:00,1.6218,1.6218,1.6217,1.6217,16400000.0
2008-08-15 07:35:00,1.6217,1.6217,1.6215,1.6215,52500000.0
2008-08-15 07:36:00,1.6215,1.6215,1.6213,1.6214,95500000.0
2008-08-15 07:37:00,1.6215,1.62165,1.6214,1.6216,132500000.0
2008-08-15 07:38:00,1.6216,1.6217,1.6215,1.6217,55100000.0
2008-08-15 07:39:00,1.6217,1.62185,1.6215,1.6215,140400000.0
2008-08-15 07:40:00,1.6215,1.6216,1.6214,1.6214,203400000.0
2008-08-15 07:41:00,1.6214,1.6215,1.6213,1.6215,123800000.0
2008-08-15 07:42:00,1.6215,1.6216,1.6214,1.6215,116300000.0
2008-08-15 07:43:00,1.6215,1.6216,1.6213,1.6215,173900000.0
2008-08-15 07:44:00,1.6215,1.6215,1.6214,1.6215,89000000.0
2008-08-15 07:45:00,1.6215,1.6215,1.62135,1.6214,19800000.0
2008-08-15 07:46:00,1.6214,1.62155,1.6213,1.6215,106800000.0
2008-08-15 07:47:00,1.6215,1.6217,1.62125,1.62125,132000000.0
2008-08-15 07:48:00,1.6214,1.6214,1.6213,1.6213,101700000.0
2008-08-15 07:49:00,1.6214,1.6215,1.62125,1.6213,71300000.0
2008-08-15 07:50:00,1.6214,1.6214,1.6213,1.6214,10600000.0
2008-08-15 07:51:00,1.6213,1.62155,1.6213,1.6215,62300000.0
2008-08-15 07:52:00,1.6215,1.6216,1.62125,1.6214,187600000.0
2008-08-15 07:53:00,1.6214,1.6215,1.62135,1.6214,125400000.0
2008-08-15 07:54:00,1.6215,1.6216,1.6214,1.6214,35600000.0
2008-08-15 07:55:00,1.6214,1.6214,1.6214,1.6214,2300000.0
2008-08-15 07:56:00,1.62135,1.62135,1.62135,1.62135,6700000.0
2008-08-15 07:57:00,1.6213,1.6214,1.6213,1.6214,23300000.0
2008-08-15 07:58:00,1.6214,1.6214,1.6213,1.6213,24700000.0
2008-08-15 07:59:00,1.6214,1.6215,1.6213,1.6214,83400000.0
2008-08-15 08:00:00,1.6214,1.6214,1.6214,1.6214,11300000.0
2008-08-15 08:01:00,1.6214,1.6215,1.6214,1.6214,26700000.0
2008-08-15 08:02:00,1.6214,1.6215,1.62135,1.6214,90000000.0
2008-08-15 08:03:00,1.6214,1.6215,1.6214,1.6215,99200000.0
2008-08-15 08:04:00,1.6214,1.6214,1.6212,1.6213,160500000.0
2008-08-15 08:05:00,1.6213,1.6214,1.6212,1.6213,66800000.0
2008-08-15 08:06:00,1.6213,1.6214,1.621,1.621,109500000.0
2008-08-15 08:07:00,1.621,1.6211,1.6207,1.6209,321200000.0
2008-08-15 08:08:00,1.621,1.621,1.62065,1.6207,167500000.0
2008-08-15 08:09:00,1.6207,1.6209,1.6207,1.6207,46800000.0
2008-08-15 08:10:00,1.6207,1.6208,1.6206,1.6207,147500000.0
2008-08-15 08:11:00,1.6207,1.6208,1.6205,1.6208,345300000.0
2008-08-15 08:12:00,1.6207,1.6209,1.6206,1.6207,301900000.0
2008-08-15 08:13:00,1.6207,1.62075,1.6206,1.6207,196000000.0
2008-08-15 08:14:00,1.6207,1.6208,1.62065,1.6207,238300000.0
2008-08-15 08:15:00,1.6207,1.6207,1.6205,1.6205,454700000.0
2008-08-15 08:16:00,1.6205,1.62075,1.6205,1.62075,320300000.0
2008-08-15 08:17:00,1.6207,1.6208,1.6207,1.6208,118100000.0
2008-08-15 08:18:00,1.6208,1.621,1.6207,1.6208,154200000.0
2008-08-15 08:19:00,1.6207,1.6209,1.6207,1.6208,218800000.0
2008-08-15 08:20:00,1.6208,1.621,1.6208,1.6208,212300000.0
2008-08-15 08:21:00,1.6209,1.6209,1.6208,1.6208,162000000.0
2008-08-15 08:22:00,1.6208,1.6209,1.62075,1.6208,68300000.0
2008-08-15 08:23:00,1.6209,1.6209,1.62055,1.6207,227400000.0
2008-08-15 08:24:00,1.6207,1.6208,1.6205,1.6207,139800000.0
2008-08-15 08:25:00,1.62055,1.6209,1.62045,1.6208,144000000.0
2008-08-15 08:26:00,1.6207,1.6209,1.6206,1.6207,113200000.0
2008-08-15 08:27:00,1.6208,1.6209,1.62065,1.6207,151900000.0
2008-08-15 08:28:00,1.6208,1.621,1.6206,1.6208,103800000.0
2008-08-15 08:29:00,1.6207,1.6208,1.6205,1.6206,90500000.0
2008-08-15 08:30:00,1.6206,1.6207,1.6205,1.6206,103100000.0
2008-08-15 08:31:00,1.6207,1.6207,1.6201,1.6201,183200000.0
2008-08-15 08:32:00,1.6201,1.6202,1.6197,1.6198,246000000.0
2008-08-15 08:33:00,1.6198,1.6199,1.6192,1.6194,235400000.0
2008-08-15 08:34:00,1.6194,1.6195,1.6191,1.6195,132500000.0
2008-08-15 08:35:00,1.6194,1.6195,1.6193,1.6193,118500000.0
2008-08-15 08:36:00,1.6194,1.6194,1.6192,1.6192,172500000.0
2008-08-15 08:37:00,1.6192,1.6194,1.6192,1.6193,63700000.0
2008-08-15 08:38:00,1.6192,1.6192,1.6187,1.6187,113800000.0
2008-08-15 08:39:00,1.6187,1.6187,1.6185,1.6187,144800000.0
2008-08-15 08:40:00,1.6187,1.6187,1.61815,1.61815,91700000.0
2008-08-15 08:41:00,1.6182,1.6184,1.61815,1.6183,68000000.0
2008-08-15 08:42:00,1.6183,1.6186,1.61825,1.61855,165600000.0
2008-08-15 08:43:00,1.6185,1.6188,1.61845,1.6186,271000000.0
2008-08-15 08:44:00,1.6186,1.6189,1.6184,1.6185,249700000.0
2008-08-15 08:45:00,1.6184,1.6184,1.61825,1.6184,120500000.0
2008-08-15 08:46:00,1.61835,1.6188,1.6183,1.6188,122000000.0
2008-08-15 08:47:00,1.61875,1.6189,1.6186,1.61865,101100000.0
2008-08-15 08:48:00,1.61865,1.6193,1.6186,1.61895,331500000.0
2008-08-15 08:49:00,1.61895,1.6192,1.61895,1.6192,83500000.0
2008-08-15 08:50:00,1.6192,1.6192,1.61885,1.61885,74300000.0
2008-08-15 08:51:00,1.619,1.6195,1.6189,1.6195,135800000.0
2008-08-15 08:52:00,1.6194,1.61975,1.61935,1.6196,235800000.0
2008-08-15 08:53:00,1.61955,1.6196,1.61955,1.6196,40500000.0
2008-08-15 08:54:00,1.61955,1.6197,1.61955,1.6196,57900000.0
2008-08-15 08:55:00,1.6197,1.6197,1.61955,1.6196,39200000.0
2008-08-15 08:56:00,1.6196,1.6197,1.6195,1.6196,123900000.0
2008-08-15 08:57:00,1.6196,1.6196,1.6195,1.6196,102100000.0
2008-08-15 08:58:00,1.6196,1.6196,1.6195,1.6195,171100000.0
2008-08-15 08:59:00,1.6196,1.6196,1.61925,1.6193,346300000.0
2008-08-15 09:00:00,1.6193,1.6194,1.61915,1.6192,190000000.0
2008-08-15 09:01:00,1.6193,1.6193,1.6191,1.6192,169500000.0
2008-08-15 09:02:00,1.61915,1.6194,1.6191,1.6192,98500000.0
2008-08-15 09:03:00,1.6192,1.6196,1.6192,1.61955,145600000.0
2008-08-15 09:04:00,1.61955,1.61975,1.61945,1.6196,179100000.0
2008-08-15 09:05:00,1.6196,1.6196,1.6194,1.6194,141900000.0
2008-08-15 09:06:00,1.6194,1.6195,1.6194,1.6195,102500000.0
2008-08-15 09:07:00,1.6196,1.6196,1.6193,1.6195,181400000.0
2008-08-15 09:08:00,1.61955,1.6196,1.61935,1.6196,89200000.0
2008-08-15 09:09:00,1.6195,1.6196,1.6194,1.6195,165300000.0
2008-08-15 09:10:00,1.6196,1.6196,1.6194,1.6196,89000000.0
2008-08-15 09:11:00,1.6196,1.6196,1.61935,1.6196,119100000.0
2008-08-15 09:12:00,1.6195,1.6196,1.6194,1.61945,78500000.0
2008-08-15 09:13:00,1.6195,1.6196,1.61935,1.6195,69600000.0
2008-08-15 09:14:00,1.61935,1.6195,1.61905,1.6192,170700000.0
2008-08-15 09:15:00,1.61915,1.6192,1.6187,1.6188,257900000.0
2008-08-15 09:16:00,1.6188,1.6193,1.6187,1.6192,300500000.0
2008-08-15 09:17:00,1.6193,1.6195,1.6192,1.6194,149500000.0
2008-08-15 09:18:00,1.6194,1.6194,1.61885,1.61905,189800000.0
2008-08-15 09:19:00,1.61895,1.6193,1.61885,1.6189,155000000.0
2008-08-15 09:20:00,1.619,1.61905,1.6188,1.619,136600000.0
2008-08-15 09:21:00,1.619,1.6196,1.6189,1.6196,143800000.0
2008-08-15 09:22:00,1.6196,1.6199,1.61945,1.6198,217300000.0
2008-08-15 09:23:00,1.6197,1.6198,1.6197,1.6197,94100000.0
2008-08-15 09:24:00,1.6197,1.6198,1.6195,1.6196,184600000.0
2008-08-15 09:25:00,1.61955,1.6198,1.6192,1.6194,213600000.0
2008-08-15 09:26:00,1.6195,1.6195,1.6191,1.61915,244300000.0
2008-08-15 09:27:00,1.6191,1.6192,1.61885,1.6189,427500000.0
2008-08-15 09:28:00,1.6189,1.6193,1.6189,1.61915,360100000.0
2008-08-15 09:29:00,1.61915,1.6192,1.61875,1.61875,297200000.0
2008-08-15 09:30:00,1.6188,1.6189,1.6185,1.6185,404500000.0
2008-08-15 09:31:00,1.6185,1.6186,1.6182,1.6184,347100000.0
2008-08-15 09:32:00,1.6184,1.6185,1.6181,1.6181,248900000.0
2008-08-15 09:33:00,1.6181,1.6184,1.61775,1.61775,516699999.0
2008-08-15 09:34:00,1.6178,1.618,1.61775,1.618,317500000.0
2008-08-15 09:35:00,1.6179,1.6181,1.6178,1.6178,217900000.0
2008-08-15 09:36:00,1.6178,1.6182,1.6177,1.61815,237000000.0
2008-08-15 09:37:00,1.6182,1.6185,1.6182,1.61835,238100000.0
2008-08-15 09:38:00,1.6184,1.6185,1.61785,1.6179,240000000.0
2008-08-15 09:39:00,1.618,1.6181,1.61745,1.61745,298500000.0
2008-08-15 09:40:00,1.61745,1.6176,1.6174,1.6175,255200000.0
2008-08-15 09:41:00,1.6175,1.6177,1.61745,1.6177,227400000.0
2008-08-15 09:42:00,1.6177,1.6177,1.61735,1.61735,373899999.0
2008-08-15 09:43:00,1.6174,1.6176,1.61735,1.6175,94800000.0
2008-08-15 09:44:00,1.6175,1.6179,1.61735,1.6178,250800000.0
2008-08-15 09:45:00,1.6178,1.6181,1.6177,1.61785,323200000.0
2008-08-15 09:46:00,1.6179,1.6184,1.6179,1.61825,254700000.0
2008-08-15 09:47:00,1.6183,1.6185,1.6179,1.6181,474500000.0
2008-08-15 09:48:00,1.6181,1.61835,1.618,1.6183,205400000.0
2008-08-15 09:49:00,1.6183,1.6183,1.6182,1.6182,94500000.0
2008-08-15 09:50:00,1.6182,1.6183,1.6179,1.6181,320500000.0
2008-08-15 09:51:00,1.6181,1.6183,1.61795,1.6182,253000000.0
2008-08-15 09:52:00,1.61815,1.6185,1.61805,1.61815,187800000.0
2008-08-15 09:53:00,1.61815,1.6183,1.61815,1.6182,164100000.0
2008-08-15 09:54:00,1.6183,1.61835,1.61795,1.61835,256100000.0
2008-08-15 09:55:00,1.61835,1.6186,1.6182,1.6182,302000000.0
2008-08-15 09:56:00,1.6182,1.61835,1.61805,1.6181,215800000.0
2008-08-15 09:57:00,1.6181,1.61835,1.618,1.6183,185900000.0
2008-08-15 09:58:00,1.6183,1.6183,1.6181,1.61815,235500000.0
2008-08-15 09:59:00,1.61815,1.6183,1.6177,1.6177,162700000.0
2008-08-15 10:00:00,1.6177,1.618,1.6176,1.61785,124400000.0
2008-08-15 10:01:00,1.6178,1.6186,1.6178,1.6184,217900000.0
2008-08-15 10:02:00,1.6184,1.6184,1.61815,1.61825,271200000.0
2008-08-15 10:03:00,1.6183,1.6184,1.6182,1.6182,70400000.0
2008-08-15 10:04:00,1.6182,1.6183,1.6181,1.6182,145600000.0
2008-08-15 10:05:00,1.6182,1.6183,1.61815,1.61825,354100000.0
2008-08-15 10:06:00,1.61825,1.6187,1.6182,1.6186,460100000.0
2008-08-15 10:07:00,1.6186,1.6186,1.61835,1.6185,338300000.0
2008-08-15 10:08:00,1.6185,1.6186,1.6184,1.6184,325000000.0
2008-08-15 10:09:00,1.6184,1.6185,1.618,1.6181,399000000.0
2008-08-15 10:10:00,1.6181,1.6185,1.6181,1.6185,452600000.0
2008-08-15 10:11:00,1.6184,1.6185,1.61815,1.61815,272900000.0
2008-08-15 10:12:00,1.6183,1.6185,1.618,1.618,393300000.0
2008-08-15 10:13:00,1.618,1.6182,1.6177,1.6177,247700000.0
2008-08-15 10:14:00,1.61765,1.6178,1.6174,1.6175,553400000.0
2008-08-15 10:15:00,1.61755,1.6178,1.61745,1.6177,167600000.0
2008-08-15 10:16:00,1.61765,1.6178,1.61765,1.6177,333700000.0
2008-08-15 10:17:00,1.6177,1.6178,1.6176,1.6176,427500000.0
2008-08-15 10:18:00,1.6176,1.6177,1.61745,1.6175,294100000.0
2008-08-15 10:19:00,1.6175,1.6178,1.6175,1.61775,144700000.0
2008-08-15 10:20:00,1.6179,1.61805,1.6177,1.6177,370900000.0
2008-08-15 10:21:00,1.6177,1.6177,1.61755,1.6176,181000000.0
2008-08-15 10:22:00,1.6176,1.6177,1.61745,1.6176,257800000.0
2008-08-15 10:23:00,1.6176,1.6176,1.61745,1.6175,130800000.0
2008-08-15 10:24:00,1.6175,1.6177,1.6175,1.6177,85700000.0
2008-08-15 10:25:00,1.6177,1.618,1.6176,1.6178,293200000.0
2008-08-15 10:26:00,1.61775,1.618,1.6176,1.6179,443700001.0
2008-08-15 10:27:00,1.6179,1.6179,1.61755,1.6178,433500000.0
2008-08-15 10:28:00,1.61775,1.6178,1.6175,1.6177,198800000.0
2008-08-15 10:29:00,1.6177,1.6178,1.61745,1.6178,286300000.0
2008-08-15 10:30:00,1.6178,1.6183,1.6178,1.6182,395900000.0
2008-08-15 10:31:00,1.6182,1.6184,1.6181,1.6182,209600000.0
2008-08-15 10:32:00,1.61815,1.6184,1.61805,1.6183,234500000.0
2008-08-15 10:33:00,1.6182,1.6183,1.61785,1.618,261400000.0
2008-08-15 10:34:00,1.618,1.6182,1.6178,1.6178,119000000.0
2008-08-15 10:35:00,1.6178,1.6178,1.6177,1.6178,331800000.0
2008-08-15 10:36:00,1.6177,1.6178,1.6177,1.6178,321000000.0
2008-08-15 10:37:00,1.6178,1.618,1.6178,1.6178,427300001.0
2008-08-15 10:38:00,1.6178,1.61815,1.6178,1.6181,278000000.0
2008-08-15 10:39:00,1.6181,1.6182,1.61785,1.6181,458500000.0
2008-08-15 10:40:00,1.6181,1.6183,1.61805,1.61815,181800000.0
2008-08-15 10:41:00,1.61815,1.6182,1.61805,1.61805,140400000.0
2008-08-15 10:42:00,1.6182,1.6182,1.618,1.61805,75700000.0
2008-08-15 10:43:00,1.61805,1.6184,1.61805,1.6184,239600000.0
2008-08-15 10:44:00,1.6183,1.6189,1.61825,1.6186,362900000.0
2008-08-15 10:45:00,1.6186,1.6188,1.6185,1.6187,162400000.0
2008-08-15 10:46:00,1.6187,1.6194,1.6187,1.61935,273400000.0
2008-08-15 10:47:00,1.61935,1.6194,1.61925,1.6194,138300000.0
2008-08-15 10:48:00,1.61935,1.6196,1.61925,1.61925,124100000.0
2008-08-15 10:49:00,1.6193,1.6194,1.61915,1.61915,104300000.0
2008-08-15 10:50:00,1.6192,1.6194,1.61915,1.61915,100200000.0
2008-08-15 10:51:00,1.6192,1.6192,1.6188,1.6188,94200000.0
2008-08-15 10:52:00,1.61875,1.61895,1.61875,1.61885,100100000.0
2008-08-15 10:53:00,1.61885,1.61895,1.61825,1.6184,161700000.0
2008-08-15 10:54:00,1.6184,1.6187,1.6184,1.6187,163500000.0
2008-08-15 10:55:00,1.6186,1.6188,1.61855,1.6187,159200000.0
2008-08-15 10:56:00,1.6187,1.6188,1.61855,1.6187,95800000.0
2008-08-15 10:57:00,1.6186,1.6187,1.6186,1.6186,106000000.0
2008-08-15 10:58:00,1.6186,1.6187,1.6185,1.6186,73800000.0
2008-08-15 10:59:00,1.6186,1.6187,1.6185,1.61855,126300000.0
2008-08-15 11:00:00,1.61855,1.6189,1.6185,1.6188,247700000.0
2008-08-15 11:01:00,1.6188,1.6189,1.6188,1.6188,80100000.0
2008-08-15 11:02:00,1.6188,1.6189,1.61855,1.6187,267900000.0
2008-08-15 11:03:00,1.6187,1.6188,1.61855,1.6186,122100000.0
2008-08-15 11:04:00,1.6186,1.61865,1.6185,1.6185,162200000.0
2008-08-15 11:05:00,1.6185,1.6186,1.6185,1.6186,201300000.0
2008-08-15 11:06:00,1.6186,1.6188,1.6184,1.6185,249800000.0
2008-08-15 11:07:00,1.6185,1.6185,1.6184,1.6184,230500000.0
2008-08-15 11:08:00,1.6183,1.6183,1.61815,1.61815,117100000.0
2008-08-15 11:09:00,1.6182,1.61835,1.6181,1.6182,207700000.0
2008-08-15 11:10:00,1.6181,1.6182,1.618,1.618,422400000.0
2008-08-15 11:11:00,1.61805,1.6181,1.618,1.61805,168400000.0
2008-08-15 11:12:00,1.6181,1.6182,1.618,1.6181,83600000.0
2008-08-15 11:13:00,1.6181,1.6183,1.61805,1.6182,216900000.0
2008-08-15 11:14:00,1.6183,1.6183,1.6182,1.6183,162700000.0
2008-08-15 11:15:00,1.6183,1.6183,1.6182,1.6183,132600000.0
2008-08-15 11:16:00,1.6182,1.6183,1.6182,1.6182,167200000.0
2008-08-15 11:17:00,1.6183,1.6183,1.6183,1.6183,47200000.0
2008-08-15 11:18:00,1.6183,1.6183,1.6182,1.6182,97600000.0
2008-08-15 11:19:00,1.6183,1.6183,1.61825,1.6183,134800000.0
2008-08-15 11:20:00,1.6183,1.6183,1.6183,1.6183,122400000.0
2008-08-15 11:21:00,1.6183,1.6183,1.6181,1.6181,75500000.0
2008-08-15 11:22:00,1.6182,1.61825,1.6181,1.6181,140300000.0
2008-08-15 11:23:00,1.6182,1.6182,1.6181,1.6181,79900000.0
2008-08-15 11:24:00,1.61805,1.6181,1.6177,1.61785,293100000.0
2008-08-15 11:25:00,1.61775,1.6178,1.61735,1.61735,255100000.0
2008-08-15 11:26:00,1.61735,1.6177,1.61735,1.61745,160600001.0
2008-08-15 11:27:00,1.6175,1.6179,1.61735,1.6176,401800001.0
2008-08-15 11:28:00,1.6176,1.6177,1.6174,1.6176,254800000.0
2008-08-15 11:29:00,1.6177,1.6177,1.61745,1.61745,100100000.0
2008-08-15 11:30:00,1.61745,1.6177,1.61745,1.6175,153900000.0
2008-08-15 11:31:00,1.6176,1.6176,1.6174,1.6174,58800000.0
2008-08-15 11:32:00,1.6174,1.6174,1.6174,1.6174,68700000.0
2008-08-15 11:33:00,1.6174,1.6175,1.61735,1.6174,90700000.0
2008-08-15 11:34:00,1.6174,1.6175,1.61725,1.6174,290200000.0
2008-08-15 11:35:00,1.6174,1.6176,1.61725,1.61755,475600000.0
2008-08-15 11:36:00,1.61755,1.6176,1.61735,1.6175,256800000.0
2008-08-15 11:37:00,1.61745,1.61765,1.61735,1.6175,251500000.0
2008-08-15 11:38:00,1.6175,1.6176,1.61735,1.61755,234900000.0
2008-08-15 11:39:00,1.6175,1.6178,1.6175,1.6178,217300000.0
2008-08-15 11:40:00,1.6178,1.618,1.61765,1.61775,189000000.0
2008-08-15 11:41:00,1.6179,1.6181,1.61775,1.618,267800000.0
2008-08-15 11:42:00,1.6181,1.6181,1.618,1.618,68200000.0
2008-08-15 11:43:00,1.6181,1.6181,1.618,1.618,89800000.0
2008-08-15 11:44:00,1.618,1.618,1.61775,1.6178,280600000.0
2008-08-15 11:45:00,1.6179,1.618,1.6178,1.6178,122900000.0
2008-08-15 11:46:00,1.61775,1.6178,1.61755,1.6177,144700000.0
2008-08-15 11:47:00,1.6177,1.6177,1.6175,1.6176,110300000.0
2008-08-15 11:48:00,1.6175,1.6175,1.61725,1.6173,100300000.0
2008-08-15 11:49:00,1.6173,1.6173,1.6172,1.6173,41900000.0
2008-08-15 11:50:00,1.6173,1.61735,1.617,1.61705,276100000.0
2008-08-15 11:51:00,1.6171,1.6173,1.617,1.6171,167200000.0
2008-08-15 11:52:00,1.6171,1.6174,1.6171,1.6172,160000001.0
2008-08-15 11:53:00,1.6172,1.61725,1.61705,1.6172,228800000.0
2008-08-15 11:54:00,1.6172,1.6173,1.6171,1.6172,180900000.0
2008-08-15 11:55:00,1.61715,1.6173,1.61695,1.6171,176300000.0
2008-08-15 11:56:00,1.61695,1.6172,1.6169,1.6169,76200000.0
2008-08-15 11:57:00,1.6169,1.6169,1.61655,1.6167,249399999.0
2008-08-15 11:58:00,1.6167,1.6171,1.6166,1.6168,250200000.0
2008-08-15 11:59:00,1.6168,1.6169,1.6168,1.6168,308800000.0
2008-08-15 12:00:00,1.6168,1.6168,1.61625,1.6165,253100000.0
2008-08-15 12:01:00,1.6165,1.6167,1.6164,1.61655,257300000.0
2008-08-15 12:02:00,1.61655,1.617,1.61655,1.6169,127400000.0
2008-08-15 12:03:00,1.6169,1.6169,1.61675,1.6169,76300000.0
2008-08-15 12:04:00,1.6168,1.6169,1.6168,1.6169,72300000.0
2008-08-15 12:05:00,1.6169,1.6173,1.61685,1.6169,214800000.0
2008-08-15 12:06:00,1.61705,1.6171,1.6169,1.6171,254100000.0
2008-08-15 12:07:00,1.6171,1.6171,1.617,1.617,129400000.0
2008-08-15 12:08:00,1.6171,1.6171,1.6171,1.6171,28000000.0
2008-08-15 12:09:00,1.6172,1.6172,1.6168,1.617,207400000.0
2008-08-15 12:10:00,1.6169,1.617,1.6167,1.617,370100000.0
2008-08-15 12:11:00,1.617,1.6172,1.61685,1.617,326300000.0
2008-08-15 12:12:00,1.617,1.6171,1.61685,1.6171,178000000.0
2008-08-15 12:13:00,1.6171,1.6172,1.6171,1.6172,79400000.0
2008-08-15 12:14:00,1.6172,1.6172,1.61705,1.6172,48600000.0
2008-08-15 12:15:00,1.6171,1.6173,1.6171,1.6173,42000000.0
2008-08-15 12:16:00,1.6173,1.6173,1.6172,1.6172,157800000.0
2008-08-15 12:17:00,1.6172,1.6173,1.6172,1.6173,173100000.0
2008-08-15 12:18:00,1.6173,1.6175,1.6173,1.6174,125400000.0
2008-08-15 12:19:00,1.6174,1.6175,1.6173,1.6174,180500000.0
2008-08-15 12:20:00,1.6174,1.6174,1.6174,1.6174,59400000.0
2008-08-15 12:21:00,1.6174,1.6175,1.6173,1.6174,52400000.0
2008-08-15 12:22:00,1.6173,1.6174,1.6173,1.6173,88400000.0
2008-08-15 12:23:00,1.6173,1.6174,1.6172,1.6173,137300000.0
2008-08-15 12:24:00,1.6172,1.6172,1.6171,1.6172,100200000.0
2008-08-15 12:25:00,1.6173,1.6174,1.6172,1.6173,141700000.0
2008-08-15 12:26:00,1.6172,1.6173,1.6172,1.6172,379700000.0
2008-08-15 12:27:00,1.6173,1.6173,1.6166,1.6166,192000000.0
2008-08-15 12:28:00,1.61665,1.6167,1.6163,1.61665,301500000.0
2008-08-15 12:29:00,1.61675,1.6168,1.61655,1.6168,193300000.0
2008-08-15 12:30:00,1.6168,1.6169,1.6163,1.6163,419400000.0
2008-08-15 12:31:00,1.6164,1.6166,1.6162,1.6166,612400000.0
2008-08-15 12:32:00,1.61655,1.6169,1.61655,1.6166,134900000.0
2008-08-15 12:33:00,1.6166,1.6169,1.6165,1.6169,116000000.0
2008-08-15 12:34:00,1.6169,1.6171,1.61675,1.6168,462300000.0
2008-08-15 12:35:00,1.6168,1.617,1.61675,1.6168,446700000.0
2008-08-15 12:36:00,1.6168,1.6169,1.6167,1.6168,343600000.0
2008-08-15 12:37:00,1.6168,1.6171,1.61665,1.6171,335300000.0
2008-08-15 12:38:00,1.617,1.617,1.6168,1.6168,42000000.0
2008-08-15 12:39:00,1.6168,1.6169,1.6168,1.6169,88200000.0
2008-08-15 12:40:00,1.61685,1.617,1.61655,1.6167,192300000.0
2008-08-15 12:41:00,1.6167,1.6168,1.6166,1.6167,161400000.0
2008-08-15 12:42:00,1.6167,1.6169,1.6167,1.6167,119700000.0
2008-08-15 12:43:00,1.61665,1.61665,1.6165,1.6165,121900000.0
2008-08-15 12:44:00,1.6166,1.6166,1.6165,1.6165,79100000.0
2008-08-15 12:45:00,1.6165,1.6165,1.6164,1.6164,16200000.0
2008-08-15 12:46:00,1.6164,1.6164,1.6164,1.6164,81000000.0
2008-08-15 12:47:00,1.6164,1.6164,1.6164,1.6164,48600000.0
2008-08-15 12:48:00,1.6164,1.6164,1.61635,1.6164,67600000.0
2008-08-15 12:49:00,1.6164,1.6165,1.6164,1.6165,60400000.0
2008-08-15 12:50:00,1.6165,1.6166,1.6164,1.6166,70200000.0
2008-08-15 12:51:00,1.6166,1.6166,1.61645,1.6166,128600000.0
2008-08-15 12:52:00,1.6166,1.6167,1.6165,1.6167,128100000.0
2008-08-15 12:53:00,1.6167,1.6168,1.6166,1.6166,207700000.0
2008-08-15 12:54:00,1.6167,1.6168,1.6166,1.6167,246100000.0
2008-08-15 12:55:00,1.6167,1.6172,1.6166,1.6172,482380000.0
2008-08-15 12:56:00,1.6171,1.6171,1.6164,1.6164,322400000.0
2008-08-15 12:57:00,1.6164,1.61645,1.6162,1.6162,192300000.0
2008-08-15 12:58:00,1.6163,1.6163,1.6162,1.6162,40000000.0
2008-08-15 12:59:00,1.6163,1.61645,1.6163,1.61645,32400000.0
2008-08-15 13:00:00,1.61645,1.6167,1.61645,1.6166,321500000.0
2008-08-15 13:01:00,1.6167,1.6167,1.61635,1.6164,308900000.0
2008-08-15 13:02:00,1.6165,1.6165,1.61615,1.6163,208700000.0
2008-08-15 13:03:00,1.6163,1.6163,1.6162,1.6163,148800000.0
2008-08-15 13:04:00,1.6162,1.6165,1.6162,1.6164,68400000.0
2008-08-15 13:05:00,1.6164,1.6166,1.6164,1.6165,183800000.0
2008-08-15 13:06:00,1.6165,1.6166,1.6165,1.6165,171300000.0
2008-08-15 13:07:00,1.6165,1.6166,1.6165,1.6166,131300000.0
2008-08-15 13:08:00,1.6166,1.6166,1.6165,1.6165,68800000.0
2008-08-15 13:09:00,1.6165,1.6166,1.6165,1.6165,133600000.0
2008-08-15 13:10:00,1.6165,1.6166,1.6165,1.6165,113200000.0
2008-08-15 13:11:00,1.6165,1.6166,1.6165,1.6166,32000000.0
2008-08-15 13:12:00,1.6166,1.6167,1.6165,1.6166,252700000.0
2008-08-15 13:13:00,1.6165,1.6167,1.6165,1.6167,81400000.0
2008-08-15 13:14:00,1.6168,1.617,1.61665,1.61665,310900000.0
2008-08-15 13:15:00,1.6167,1.6168,1.61665,1.6167,47900000.0
2008-08-15 13:16:00,1.6167,1.6169,1.6167,1.6168,122500000.0
2008-08-15 13:17:00,1.6167,1.6168,1.61665,1.6168,57100000.0
2008-08-15 13:18:00,1.6167,1.6168,1.6166,1.6167,127100000.0
2008-08-15 13:19:00,1.6167,1.617,1.6166,1.6169,152700000.0
2008-08-15 13:20:00,1.61685,1.6169,1.61675,1.61675,107400000.0
2008-08-15 13:21:00,1.61675,1.6168,1.6166,1.6168,102700000.0
2008-08-15 13:22:00,1.6167,1.6168,1.6167,1.6168,39000000.0
2008-08-15 13:23:00,1.6168,1.6169,1.61675,1.6168,171600000.0
2008-08-15 13:24:00,1.6168,1.6169,1.61675,1.6168,79700000.0
2008-08-15 13:25:00,1.6168,1.6169,1.6167,1.6168,100900000.0
2008-08-15 13:26:00,1.6168,1.6168,1.61665,1.6168,188700000.0
2008-08-15 13:27:00,1.6169,1.6169,1.61655,1.6166,142100000.0
2008-08-15 13:28:00,1.6167,1.617,1.6166,1.6169,276100000.0
2008-08-15 13:29:00,1.61685,1.6169,1.6167,1.6168,343400000.0
2008-08-15 13:30:00,1.6168,1.6169,1.6168,1.6168,125200000.0
2008-08-15 13:31:00,1.6168,1.6168,1.61655,1.6167,57700000.0
2008-08-15 13:32:00,1.6168,1.6168,1.6166,1.6167,65900000.0
2008-08-15 13:33:00,1.6168,1.6168,1.61645,1.6166,208099999.0
2008-08-15 13:34:00,1.6167,1.6167,1.6165,1.6166,199300000.0
2008-08-15 13:35:00,1.6166,1.6166,1.6164,1.6165,154300000.0
2008-08-15 13:36:00,1.6165,1.6166,1.6163,1.6165,202900000.0
2008-08-15 13:37:00,1.6164,1.6165,1.61625,1.6163,351600000.0
2008-08-15 13:38:00,1.6163,1.6164,1.6161,1.6163,354300000.0
2008-08-15 13:39:00,1.6163,1.6164,1.6162,1.6162,176800000.0
2008-08-15 13:40:00,1.6162,1.6164,1.61615,1.6162,395500000.0
2008-08-15 13:41:00,1.6162,1.6164,1.6162,1.6164,127200000.0
2008-08-15 13:42:00,1.61635,1.6164,1.61615,1.6162,193500000.0
2008-08-15 13:43:00,1.6162,1.6164,1.61615,1.6162,283200000.0
2008-08-15 13:44:00,1.6163,1.6163,1.61585,1.616,355100000.0
2008-08-15 13:45:00,1.6161,1.6161,1.61595,1.6161,146500000.0
2008-08-15 13:46:00,1.616,1.6161,1.61585,1.6159,154800000.0
2008-08-15 13:47:00,1.6159,1.616,1.6156,1.6159,451500000.0
2008-08-15 13:48:00,1.6159,1.616,1.6159,1.616,164900000.0
2008-08-15 13:49:00,1.616,1.616,1.61575,1.6159,615200000.0
2008-08-15 13:50:00,1.6159,1.6159,1.6157,1.6157,231300000.0
2008-08-15 13:51:00,1.6158,1.6161,1.6157,1.616,323800000.0
2008-08-15 13:52:00,1.616,1.616,1.6159,1.616,119800000.0
2008-08-15 13:53:00,1.6159,1.616,1.6158,1.6158,277300000.0
2008-08-15 13:54:00,1.6157,1.6158,1.6156,1.6158,352300000.0
2008-08-15 13:55:00,1.6158,1.61595,1.6155,1.6155,332300001.0
2008-08-15 13:56:00,1.6155,1.6158,1.61545,1.6156,473400000.0
2008-08-15 13:57:00,1.6156,1.6158,1.6155,1.6157,388900001.0
2008-08-15 13:58:00,1.6156,1.6157,1.61535,1.6155,472500000.0
2008-08-15 13:59:00,1.6155,1.6157,1.6155,1.6157,284600000.0
2008-08-15 14:00:00,1.6156,1.61575,1.6155,1.6155,290300002.0
2008-08-15 14:01:00,1.6155,1.6156,1.6154,1.6155,183700000.0
2008-08-15 14:02:00,1.6155,1.6156,1.6155,1.6155,178600000.0
2008-08-15 14:03:00,1.6156,1.6156,1.6154,1.6154,167400000.0
2008-08-15 14:04:00,1.6154,1.6156,1.6154,1.6155,308200000.0
2008-08-15 14:05:00,1.6155,1.6156,1.6153,1.6153,332900000.0
2008-08-15 14:06:00,1.6153,1.6154,1.6152,1.6152,382300000.0
2008-08-15 14:07:00,1.6153,1.6153,1.6149,1.6151,338900000.0
2008-08-15 14:08:00,1.6151,1.61535,1.61505,1.6153,440000000.0
2008-08-15 14:09:00,1.6153,1.6154,1.6151,1.6154,429300000.0
2008-08-15 14:10:00,1.6154,1.6162,1.6153,1.6162,362100000.0
2008-08-15 14:11:00,1.6161,1.6163,1.616,1.6161,255900000.0
2008-08-15 14:12:00,1.6161,1.6162,1.6157,1.6157,145300000.0
2008-08-15 14:13:00,1.6156,1.6157,1.61535,1.6154,247100000.0
2008-08-15 14:14:00,1.6154,1.6157,1.6154,1.6155,244000000.0
2008-08-15 14:15:00,1.6155,1.6157,1.6149,1.6149,373300001.0
2008-08-15 14:16:00,1.615,1.6152,1.6149,1.6151,354800000.0
2008-08-15 14:17:00,1.615,1.6151,1.6148,1.615,401200000.0
2008-08-15 14:18:00,1.615,1.6153,1.61495,1.6152,271600000.0
2008-08-15 14:19:00,1.6152,1.6153,1.6151,1.6151,369700000.0
2008-08-15 14:20:00,1.6151,1.6153,1.6151,1.6152,301900000.0
2008-08-15 14:21:00,1.6152,1.6153,1.6151,1.6152,206400000.0
2008-08-15 14:22:00,1.6152,1.6153,1.6152,1.6153,204000000.0
2008-08-15 14:23:00,1.6153,1.6154,1.6152,1.6153,100300000.0
2008-08-15 14:24:00,1.6152,1.6153,1.6151,1.6152,420600000.0
2008-08-15 14:25:00,1.6152,1.6152,1.6151,1.6152,138900000.0
2008-08-15 14:26:00,1.6152,1.6153,1.6151,1.6152,173100000.0
2008-08-15 14:27:00,1.6151,1.6154,1.6151,1.6153,104600000.0
2008-08-15 14:28:00,1.6153,1.6155,1.6151,1.6151,227400000.0
2008-08-15 14:29:00,1.6152,1.6156,1.615,1.6151,170900000.0
2008-08-15 14:30:00,1.6152,1.6157,1.6148,1.6155,683500001.0
2008-08-15 14:31:00,1.6155,1.6158,1.6155,1.6158,327800000.0
2008-08-15 14:32:00,1.6157,1.6158,1.6157,1.6157,283600000.0
2008-08-15 14:33:00,1.6157,1.6159,1.6157,1.6159,230400000.0
2008-08-15 14:34:00,1.6159,1.6159,1.6157,1.6158,276700000.0
2008-08-15 14:35:00,1.6158,1.6161,1.6158,1.616,353300000.0
2008-08-15 14:36:00,1.616,1.6161,1.6159,1.616,233600000.0
2008-08-15 14:37:00,1.616,1.6161,1.616,1.616,210600000.0
2008-08-15 14:38:00,1.616,1.616,1.6159,1.616,200000000.0
2008-08-15 14:39:00,1.616,1.616,1.6159,1.616,297700000.0
2008-08-15 14:40:00,1.61615,1.61615,1.61585,1.616,295300000.0
2008-08-15 14:41:00,1.616,1.616,1.6158,1.616,349000000.0
2008-08-15 14:42:00,1.61615,1.61615,1.61585,1.6159,449100000.0
2008-08-15 14:43:00,1.6159,1.6161,1.6158,1.616,455300000.0
2008-08-15 14:44:00,1.616,1.6161,1.616,1.616,410800001.0
2008-08-15 14:45:00,1.616,1.6162,1.6159,1.6159,317300000.0
2008-08-15 14:46:00,1.6159,1.6161,1.6159,1.616,347100000.0
2008-08-15 14:47:00,1.616,1.616,1.6158,1.6158,345400001.0
2008-08-15 14:48:00,1.6159,1.6159,1.6158,1.6158,166100000.0
2008-08-15 14:49:00,1.6158,1.6159,1.6157,1.6158,350400000.0
2008-08-15 14:50:00,1.6158,1.6158,1.6156,1.6157,201000000.0
2008-08-15 14:51:00,1.6157,1.6157,1.6154,1.6154,141500000.0
2008-08-15 14:52:00,1.6154,1.6155,1.6154,1.6154,125400000.0
2008-08-15 14:53:00,1.6154,1.6154,1.6153,1.6154,255600000.0
2008-08-15 14:54:00,1.6154,1.6155,1.6154,1.6155,187300000.0
2008-08-15 14:55:00,1.6155,1.6155,1.6151,1.6153,188800000.0
2008-08-15 14:56:00,1.6153,1.6153,1.6151,1.6152,347700000.0
2008-08-15 14:57:00,1.6152,1.6153,1.6151,1.6151,247700000.0
2008-08-15 14:58:00,1.6151,1.6153,1.6151,1.6152,255900000.0
2008-08-15 14:59:00,1.6152,1.6153,1.6151,1.6151,218500000.0
2008-08-15 15:00:00,1.61515,1.61535,1.61495,1.6152,629000000.0
2008-08-15 15:01:00,1.6152,1.6154,1.6151,1.6153,624800000.0
2008-08-15 15:02:00,1.6153,1.6153,1.615,1.61505,535099999.0
2008-08-15 15:03:00,1.61505,1.6152,1.615,1.6151,480700000.0
2008-08-15 15:04:00,1.61505,1.61505,1.6148,1.615,300700000.0
2008-08-15 15:05:00,1.615,1.615,1.6148,1.6148,359200000.0
2008-08-15 15:06:00,1.6148,1.6149,1.61475,1.6149,514000000.0
2008-08-15 15:07:00,1.6149,1.615,1.6148,1.6148,387200000.0
2008-08-15 15:08:00,1.6148,1.615,1.61475,1.6149,448700000.0
2008-08-15 15:09:00,1.6149,1.6151,1.61455,1.61455,698800000.0
2008-08-15 15:10:00,1.61465,1.6147,1.6142,1.6143,864300000.0
2008-08-15 15:11:00,1.6143,1.6144,1.6138,1.6138,560799996.0
2008-08-15 15:12:00,1.6138,1.6142,1.6137,1.6142,435900000.0
2008-08-15 15:13:00,1.6142,1.6142,1.614,1.6141,504900000.0
2008-08-15 15:14:00,1.614,1.6141,1.6138,1.614,357900000.0
2008-08-15 15:15:00,1.614,1.61415,1.6136,1.6138,691400000.0
2008-08-15 15:16:00,1.6138,1.614,1.6136,1.61375,481300000.0
2008-08-15 15:17:00,1.6138,1.6141,1.61375,1.614,340500000.0
2008-08-15 15:18:00,1.614,1.6144,1.614,1.6144,494700000.0
2008-08-15 15:19:00,1.6143,1.6144,1.6143,1.6143,406799999.0
2008-08-15 15:20:00,1.6143,1.6143,1.6142,1.6142,152000000.0
2008-08-15 15:21:00,1.6143,1.6144,1.6141,1.6143,156400000.0
2008-08-15 15:22:00,1.6143,1.6143,1.6142,1.6142,73600000.0
2008-08-15 15:23:00,1.6142,1.6144,1.6142,1.6142,101300000.0
2008-08-15 15:24:00,1.6141,1.6141,1.6139,1.6139,146100000.0
2008-08-15 15:25:00,1.6139,1.6139,1.6138,1.6138,77800000.0
2008-08-15 15:26:00,1.6139,1.6139,1.6137,1.6137,93700000.0
2008-08-15 15:27:00,1.6137,1.6138,1.6133,1.6134,226800000.0
2008-08-15 15:28:00,1.6134,1.6135,1.6134,1.6134,82700000.0
2008-08-15 15:29:00,1.6134,1.6136,1.6134,1.6134,223100000.0
2008-08-15 15:30:00,1.6134,1.6136,1.6133,1.6134,166800000.0
2008-08-15 15:31:00,1.6135,1.6137,1.6134,1.6136,101900000.0
2008-08-15 15:32:00,1.6136,1.6137,1.6134,1.6135,163000000.0
2008-08-15 15:33:00,1.6135,1.6136,1.61325,1.6134,94400000.0
2008-08-15 15:34:00,1.6135,1.6137,1.6134,1.6137,115900000.0
2008-08-15 15:35:00,1.6137,1.6137,1.6136,1.6137,262000000.0
2008-08-15 15:36:00,1.6137,1.6137,1.6136,1.6136,98500000.0
2008-08-15 15:37:00,1.6136,1.6137,1.61345,1.6136,201800000.0
2008-08-15 15:38:00,1.6136,1.6136,1.6134,1.6134,403900000.0
2008-08-15 15:39:00,1.6134,1.6136,1.6134,1.6136,630400000.0
2008-08-15 15:40:00,1.6136,1.6138,1.6134,1.6136,643600001.0
2008-08-15 15:41:00,1.6136,1.6137,1.6134,1.6136,271700000.0
2008-08-15 15:42:00,1.6136,1.6137,1.61335,1.6135,359000002.0
2008-08-15 15:43:00,1.6135,1.6137,1.6135,1.6136,231299999.0
2008-08-15 15:44:00,1.6136,1.6138,1.6136,1.6138,450500001.0
2008-08-15 15:45:00,1.6138,1.6138,1.6136,1.6137,522300000.0
2008-08-15 15:46:00,1.6137,1.6138,1.61345,1.6136,644699999.0
2008-08-15 15:47:00,1.6136,1.6138,1.61355,1.6136,423600001.0
2008-08-15 15:48:00,1.6137,1.6139,1.61355,1.6139,412700000.0
2008-08-15 15:49:00,1.6139,1.614,1.6138,1.6139,380000003.0
2008-08-15 15:50:00,1.6139,1.6139,1.61365,1.6137,700999999.0
2008-08-15 15:51:00,1.6137,1.6138,1.6135,1.6137,573600001.0
2008-08-15 15:52:00,1.6137,1.6139,1.6136,1.6136,410300001.0
2008-08-15 15:53:00,1.6136,1.6137,1.6135,1.6136,179000000.0
2008-08-15 15:54:00,1.6136,1.6138,1.6136,1.6136,172600000.0
2008-08-15 15:55:00,1.6136,1.6139,1.6135,1.6136,601000002.0
2008-08-15 15:56:00,1.6136,1.6141,1.6136,1.614,377700000.0
2008-08-15 15:57:00,1.614,1.6141,1.6138,1.614,651000000.0
2008-08-15 15:58:00,1.614,1.6141,1.6137,1.6137,340200001.0
2008-08-15 15:59:00,1.6138,1.6138,1.61345,1.6137,329500001.0
2008-08-15 16:00:00,1.6137,1.6137,1.6134,1.6135,314300000.0
2008-08-15 16:01:00,1.6135,1.6135,1.6128,1.6128,259500000.0
2008-08-15 16:02:00,1.6128,1.6128,1.6123,1.6124,574700000.0
2008-08-15 16:03:00,1.6124,1.6125,1.6122,1.6124,445900000.0
2008-08-15 16:04:00,1.6124,1.6125,1.6121,1.6123,410800000.0
2008-08-15 16:05:00,1.6122,1.6124,1.6121,1.6123,600100000.0
2008-08-15 16:06:00,1.6123,1.6124,1.612,1.612,587099999.0
2008-08-15 16:07:00,1.612,1.6122,1.612,1.6122,334800000.0
2008-08-15 16:08:00,1.6121,1.6122,1.61195,1.6122,367600000.0
2008-08-15 16:09:00,1.6122,1.6122,1.61185,1.6119,297600000.0
2008-08-15 16:10:00,1.6119,1.612,1.61175,1.6119,323200000.0
2008-08-15 16:11:00,1.6119,1.6119,1.61165,1.61175,423100000.0
2008-08-15 16:12:00,1.6118,1.6119,1.61145,1.6115,393600000.0
2008-08-15 16:13:00,1.6115,1.6116,1.61145,1.6116,375700000.0
2008-08-15 16:14:00,1.61145,1.6116,1.61135,1.61135,308400000.0
2008-08-15 16:15:00,1.6114,1.6114,1.61115,1.6114,249600000.0
2008-08-15 16:16:00,1.61125,1.6115,1.61115,1.6115,169500001.0
2008-08-15 16:17:00,1.61135,1.6115,1.61135,1.6115,244000000.0
2008-08-15 16:18:00,1.6115,1.6116,1.6113,1.6113,242600000.0
2008-08-15 16:19:00,1.6114,1.6114,1.6112,1.6113,230700000.0
2008-08-15 16:20:00,1.6113,1.6114,1.6112,1.6113,232200000.0
2008-08-15 16:21:00,1.6113,1.6115,1.6112,1.6115,224800000.0
2008-08-15 16:22:00,1.6115,1.6115,1.6113,1.6113,234000000.0
2008-08-15 16:23:00,1.6113,1.6114,1.6112,1.6113,257800000.0
2008-08-15 16:24:00,1.6112,1.6114,1.6112,1.6113,383000000.0
2008-08-15 16:25:00,1.6113,1.6115,1.6113,1.6113,284000000.0
2008-08-15 16:26:00,1.6113,1.6115,1.6111,1.6112,588899998.0
2008-08-15 16:27:00,1.6112,1.6113,1.611,1.6111,475280000.0
2008-08-15 16:28:00,1.6111,1.6112,1.61085,1.611,459400000.0
2008-08-15 16:29:00,1.611,1.6111,1.6108,1.611,712500000.0
2008-08-15 16:30:00,1.611,1.6115,1.61095,1.6114,442399999.0
2008-08-15 16:31:00,1.6114,1.6116,1.6113,1.6115,490700000.0
2008-08-15 16:32:00,1.6115,1.6116,1.61135,1.6115,632100002.0
2008-08-15 16:33:00,1.6115,1.6117,1.6114,1.6116,299000000.0
2008-08-15 16:34:00,1.6117,1.6118,1.6116,1.6118,318700000.0
2008-08-15 16:35:00,1.6117,1.6118,1.6117,1.6117,197300000.0
2008-08-15 16:36:00,1.6117,1.612,1.6116,1.612,161400001.0
2008-08-15 16:37:00,1.612,1.6125,1.612,1.6122,637799999.0
2008-08-15 16:38:00,1.6123,1.6123,1.61195,1.6122,586900000.0
2008-08-15 16:39:00,1.6121,1.6122,1.612,1.6121,242900000.0
2008-08-15 16:40:00,1.612,1.6124,1.612,1.6123,354600001.0
2008-08-15 16:41:00,1.61225,1.6124,1.6121,1.6121,458200001.0
2008-08-15 16:42:00,1.6122,1.6122,1.6119,1.6121,332500001.0
2008-08-15 16:43:00,1.6121,1.6121,1.6119,1.6119,375900000.0
2008-08-15 16:44:00,1.612,1.612,1.6117,1.6117,162000000.0
2008-08-15 16:45:00,1.6118,1.6118,1.6116,1.6116,159900000.0
2008-08-15 16:46:00,1.6116,1.6116,1.6115,1.6116,330900000.0
2008-08-15 16:47:00,1.6116,1.6116,1.6115,1.6115,148400000.0
2008-08-15 16:48:00,1.6115,1.6115,1.61125,1.6115,299900001.0
2008-08-15 16:49:00,1.6115,1.6115,1.6114,1.6114,213900000.0
2008-08-15 16:50:00,1.6114,1.6115,1.6112,1.6112,509900000.0
2008-08-15 16:51:00,1.6113,1.6114,1.6112,1.6113,196200000.0
2008-08-15 16:52:00,1.6113,1.6116,1.61125,1.6115,621000000.0
2008-08-15 16:53:00,1.6115,1.6115,1.6113,1.6114,218000000.0
2008-08-15 16:54:00,1.6114,1.61155,1.6113,1.6113,456000000.0
2008-08-15 16:55:00,1.6112,1.6113,1.6108,1.6108,427600000.0
2008-08-15 16:56:00,1.6108,1.6109,1.6108,1.6108,232900000.0
2008-08-15 16:57:00,1.6109,1.6109,1.6107,1.6107,275900000.0
2008-08-15 16:58:00,1.6107,1.6107,1.61045,1.6105,252000000.0
2008-08-15 16:59:00,1.6105,1.6107,1.6105,1.6106,381199999.0
2008-08-15 17:00:00,1.6106,1.6107,1.6105,1.6106,355800000.0
2008-08-15 17:01:00,1.6107,1.61095,1.6106,1.6107,275500000.0
2008-08-15 17:02:00,1.6108,1.611,1.6108,1.6109,162100000.0
2008-08-15 17:03:00,1.6109,1.611,1.6108,1.6109,153300000.0
2008-08-15 17:04:00,1.6109,1.6112,1.6109,1.6111,237900000.0
2008-08-15 17:05:00,1.6111,1.6113,1.6111,1.6112,174600000.0
2008-08-15 17:06:00,1.6112,1.6116,1.6112,1.6114,252299999.0
2008-08-15 17:07:00,1.6114,1.6114,1.6112,1.6113,182500000.0
2008-08-15 17:08:00,1.6113,1.6113,1.6112,1.6112,117400000.0
2008-08-15 17:09:00,1.6112,1.6113,1.6112,1.6113,177800000.0
2008-08-15 17:10:00,1.6113,1.6113,1.6111,1.6113,126100000.0
2008-08-15 17:11:00,1.6113,1.6113,1.611,1.611,326500000.0
2008-08-15 17:12:00,1.611,1.6112,1.61095,1.6111,434900000.0
2008-08-15 17:13:00,1.6111,1.6112,1.611,1.6111,180000000.0
2008-08-15 17:14:00,1.6111,1.6112,1.61095,1.61095,287400000.0
2008-08-15 17:15:00,1.6111,1.6111,1.611,1.611,161400000.0
2008-08-15 17:16:00,1.6111,1.6112,1.611,1.611,219400000.0
2008-08-15 17:17:00,1.611,1.6111,1.6109,1.6109,220900000.0
2008-08-15 17:18:00,1.611,1.611,1.61065,1.6107,550300001.0
2008-08-15 17:19:00,1.6108,1.611,1.6106,1.6107,399400000.0
2008-08-15 17:20:00,1.6106,1.6108,1.6106,1.6107,249300000.0
2008-08-15 17:21:00,1.6107,1.6107,1.6105,1.6105,429500000.0
2008-08-15 17:22:00,1.6105,1.6107,1.61045,1.6105,401400000.0
2008-08-15 17:23:00,1.6105,1.6107,1.6105,1.6107,259000000.0
2008-08-15 17:24:00,1.6106,1.6107,1.61045,1.6106,422400000.0
2008-08-15 17:25:00,1.6105,1.6105,1.6101,1.6101,273100000.0
2008-08-15 17:26:00,1.6101,1.6102,1.61,1.6101,135100000.0
2008-08-15 17:27:00,1.6101,1.6103,1.6101,1.6102,132700000.0
2008-08-15 17:28:00,1.6102,1.6102,1.6101,1.6102,143400000.0
2008-08-15 17:29:00,1.6101,1.6102,1.61,1.6101,328400000.0
2008-08-15 17:30:00,1.6101,1.6102,1.60995,1.6101,455199999.0
2008-08-15 17:31:00,1.6101,1.6105,1.61,1.6104,279500000.0
2008-08-15 17:32:00,1.6104,1.6105,1.6104,1.6105,443600000.0
2008-08-15 17:33:00,1.6105,1.6108,1.6105,1.6108,319500000.0
2008-08-15 17:34:00,1.6108,1.611,1.6108,1.6109,300200000.0
2008-08-15 17:35:00,1.6109,1.6109,1.6107,1.61075,183600000.0
2008-08-15 17:36:00,1.61075,1.6111,1.6107,1.611,197900000.0
2008-08-15 17:37:00,1.611,1.6111,1.6109,1.611,235400000.0
2008-08-15 17:38:00,1.61105,1.6112,1.6108,1.6109,321900000.0
2008-08-15 17:39:00,1.6109,1.6109,1.6108,1.6108,98700000.0
2008-08-15 17:40:00,1.6108,1.6109,1.6108,1.6108,250500000.0
2008-08-15 17:41:00,1.6108,1.611,1.6107,1.6107,651500000.0
2008-08-15 17:42:00,1.6107,1.6107,1.61045,1.6105,430000000.0
2008-08-15 17:43:00,1.6105,1.6106,1.6103,1.6103,287200000.0
2008-08-15 17:44:00,1.6104,1.6105,1.61025,1.6104,124499999.0
2008-08-15 17:45:00,1.6104,1.6105,1.6102,1.6104,400500000.0
2008-08-15 17:46:00,1.6104,1.6104,1.6102,1.6102,328400000.0
2008-08-15 17:47:00,1.6102,1.6103,1.6102,1.6103,285400000.0
2008-08-15 17:48:00,1.6103,1.6104,1.6102,1.6103,510300000.0
2008-08-15 17:49:00,1.6104,1.6105,1.6103,1.6104,363900000.0
2008-08-15 17:50:00,1.6104,1.6104,1.6102,1.6103,277800001.0
2008-08-15 17:51:00,1.6103,1.6106,1.6103,1.6105,288800000.0
2008-08-15 17:52:00,1.6105,1.6109,1.6105,1.6108,209000000.0
2008-08-15 17:53:00,1.6108,1.6108,1.6107,1.6107,100900000.0
2008-08-15 17:54:00,1.6107,1.6108,1.6107,1.6107,248400000.0
2008-08-15 17:55:00,1.6108,1.6108,1.6107,1.6107,206400000.0
2008-08-15 17:56:00,1.6107,1.6107,1.6105,1.6105,195300000.0
2008-08-15 17:57:00,1.6105,1.6107,1.6105,1.6106,216500000.0
2008-08-15 17:58:00,1.6106,1.6106,1.6105,1.6105,284500000.0
2008-08-15 17:59:00,1.6105,1.6106,1.6105,1.6105,159800000.0
2008-08-15 18:00:00,1.6105,1.6106,1.6105,1.6105,211800000.0
2008-08-15 18:01:00,1.6105,1.6106,1.6105,1.6105,76400000.0
2008-08-15 18:02:00,1.6106,1.6107,1.6105,1.6107,124700000.0
2008-08-15 18:03:00,1.6107,1.6108,1.6107,1.6107,114800000.0
2008-08-15 18:04:00,1.6107,1.6108,1.6107,1.6108,121200000.0
2008-08-15 18:05:00,1.6108,1.6108,1.6107,1.6107,38000000.0
2008-08-15 18:06:00,1.6108,1.6108,1.6107,1.6108,29600000.0
2008-08-15 18:07:00,1.6108,1.6108,1.6107,1.6107,50500000.0
2008-08-15 18:08:00,1.6108,1.6108,1.6107,1.6107,43300000.0
2008-08-15 18:09:00,1.6107,1.6107,1.61045,1.6107,57200000.0
2008-08-15 18:10:00,1.6107,1.6107,1.6107,1.6107,13000000.0
2008-08-15 18:11:00,1.6107,1.6108,1.6106,1.6106,50800000.0
2008-08-15 18:12:00,1.6106,1.6107,1.6105,1.6105,301000000.0
2008-08-15 18:13:00,1.6105,1.6105,1.6104,1.6104,114900000.0
2008-08-15 18:14:00,1.6104,1.6105,1.6102,1.6102,242800000.0
2008-08-15 18:15:00,1.6102,1.6107,1.6102,1.6106,158900000.0
2008-08-15 18:16:00,1.6106,1.6107,1.6105,1.6107,181200000.0
2008-08-15 18:17:00,1.6107,1.6108,1.6105,1.6105,122900000.0
2008-08-15 18:18:00,1.6105,1.6105,1.6104,1.6105,124900000.0
2008-08-15 18:19:00,1.6105,1.6108,1.6105,1.6108,182200000.0
2008-08-15 18:20:00,1.6108,1.6108,1.6107,1.6107,119500000.0
2008-08-15 18:21:00,1.6107,1.6107,1.6106,1.6107,176800000.0
2008-08-15 18:22:00,1.6107,1.6108,1.6106,1.6108,191200000.0
2008-08-15 18:23:00,1.6108,1.6108,1.6105,1.6105,132700000.0
2008-08-15 18:24:00,1.6105,1.61055,1.6105,1.6105,221600000.0
2008-08-15 18:25:00,1.61055,1.61055,1.6103,1.6103,244900000.0
2008-08-15 18:26:00,1.6103,1.6104,1.6102,1.6103,228500000.0
2008-08-15 18:27:00,1.6103,1.6103,1.61,1.6101,211900000.0
2008-08-15 18:28:00,1.6102,1.6102,1.61,1.6101,114100000.0
2008-08-15 18:29:00,1.6101,1.6102,1.61,1.61,65300000.0
2008-08-15 18:30:00,1.61005,1.61005,1.61,1.61,59400000.0
2008-08-15 18:31:00,1.61,1.6101,1.61,1.61,48900000.0
2008-08-15 18:32:00,1.61,1.6102,1.61,1.6101,27300000.0
2008-08-15 18:33:00,1.6101,1.6101,1.6098,1.6099,101000000.0
2008-08-15 18:34:00,1.6099,1.61,1.6098,1.6099,36600000.0
2008-08-15 18:35:00,1.6098,1.61,1.6098,1.6099,24300000.0
2008-08-15 18:36:00,1.61,1.61,1.6097,1.6099,91300000.0
2008-08-15 18:37:00,1.6099,1.61,1.6099,1.6099,64700000.0
2008-08-15 18:38:00,1.61,1.61,1.6099,1.61,58700000.0
2008-08-15 18:39:00,1.61,1.6101,1.61,1.61,56900000.0
2008-08-15 18:40:00,1.61,1.61,1.6098,1.6099,162600000.0
2008-08-15 18:41:00,1.6099,1.61,1.6098,1.6099,136400000.0
2008-08-15 18:42:00,1.6099,1.6099,1.6098,1.6098,72000000.0
2008-08-15 18:43:00,1.6099,1.61,1.6099,1.6099,52600000.0
2008-08-15 18:44:00,1.61,1.61,1.6099,1.6099,34900000.0
2008-08-15 18:45:00,1.6099,1.6101,1.6099,1.61,86700000.0
2008-08-15 18:46:00,1.61,1.6101,1.61,1.6101,62000000.0
2008-08-15 18:47:00,1.61,1.61,1.6099,1.61,87300000.0
2008-08-15 18:48:00,1.60995,1.6102,1.6099,1.6101,131800000.0
2008-08-15 18:49:00,1.6101,1.6102,1.6099,1.61,123400000.0
2008-08-15 18:50:00,1.61,1.61,1.6099,1.6099,106400000.0
2008-08-15 18:51:00,1.60985,1.6101,1.6098,1.61,81200000.0
2008-08-15 18:52:00,1.61,1.61,1.6099,1.6099,100100000.0
2008-08-15 18:53:00,1.6099,1.61,1.6099,1.6099,47400000.0
2008-08-15 18:54:00,1.6099,1.6099,1.6098,1.6098,69600000.0
2008-08-15 18:55:00,1.6098,1.61,1.6098,1.61,75800000.0
2008-08-15 18:56:00,1.61,1.6104,1.61,1.6102,66300000.0
2008-08-15 18:57:00,1.6102,1.6103,1.6101,1.6102,147100000.0
2008-08-15 18:58:00,1.6102,1.6103,1.6102,1.6102,66100000.0
2008-08-15 18:59:00,1.6102,1.6103,1.6102,1.6102,91600000.0
2008-08-15 19:00:00,1.6102,1.6102,1.61,1.6102,138400000.0
2008-08-15 19:01:00,1.6102,1.6103,1.6102,1.6102,88900000.0
2008-08-15 19:02:00,1.6102,1.61035,1.6102,1.6103,42000000.0
2008-08-15 19:03:00,1.6102,1.6104,1.6102,1.6103,71400000.0
2008-08-15 19:04:00,1.6102,1.6104,1.6102,1.6104,52900000.0
2008-08-15 19:05:00,1.6104,1.6104,1.61,1.6102,92300000.0
2008-08-15 19:06:00,1.6102,1.6103,1.6101,1.6102,51200000.0
2008-08-15 19:07:00,1.6102,1.6103,1.6102,1.6103,68500000.0
2008-08-15 19:08:00,1.6103,1.6104,1.6103,1.6104,32000000.0
2008-08-15 19:09:00,1.6104,1.6105,1.6103,1.6105,140500000.0
2008-08-15 19:10:00,1.6104,1.6104,1.6102,1.6103,74900000.0
2008-08-15 19:11:00,1.6103,1.6104,1.6103,1.6104,106800000.0
2008-08-15 19:12:00,1.6104,1.6104,1.6103,1.6104,92000000.0
2008-08-15 19:13:00,1.6104,1.6105,1.6103,1.6103,180200000.0
2008-08-15 19:14:00,1.6103,1.6105,1.6103,1.6105,146600000.0
2008-08-15 19:15:00,1.6105,1.6106,1.6104,1.6106,70100000.0
2008-08-15 19:16:00,1.6106,1.6108,1.6106,1.6107,116599999.0
2008-08-15 19:17:00,1.6107,1.6107,1.6104,1.6104,133900000.0
2008-08-15 19:18:00,1.6105,1.6105,1.6104,1.6105,20000000.0
2008-08-15 19:19:00,1.6105,1.6107,1.6105,1.6106,119100000.0
2008-08-15 19:20:00,1.6105,1.6106,1.6105,1.6106,110600000.0
2008-08-15 19:21:00,1.6106,1.6106,1.6106,1.6106,43000000.0
2008-08-15 19:22:00,1.6106,1.6108,1.6106,1.6106,31800000.0
2008-08-15 19:23:00,1.6106,1.6106,1.6103,1.6103,36300000.0
2008-08-15 19:24:00,1.6103,1.6105,1.6103,1.6105,30800000.0
2008-08-15 19:25:00,1.6105,1.6107,1.6105,1.6107,49400000.0
2008-08-15 19:26:00,1.6106,1.6107,1.6106,1.6107,56700000.0
2008-08-15 19:27:00,1.6107,1.6107,1.6107,1.6107,48000000.0
2008-08-15 19:28:00,1.6108,1.6108,1.6106,1.6106,54000000.0
2008-08-15 19:29:00,1.6106,1.6108,1.6105,1.6106,100200000.0
2008-08-15 19:30:00,1.61055,1.6106,1.61025,1.6103,336299999.0
2008-08-15 19:31:00,1.6103,1.6106,1.6103,1.6106,156200000.0
2008-08-15 19:32:00,1.6106,1.6108,1.6106,1.6107,166400000.0
2008-08-15 19:33:00,1.6108,1.6108,1.6105,1.6107,131800000.0
2008-08-15 19:34:00,1.6107,1.6108,1.6103,1.6107,225700000.0
2008-08-15 19:35:00,1.6107,1.6108,1.6104,1.6108,171200000.0
2008-08-15 19:36:00,1.6108,1.6108,1.61045,1.6108,117500000.0
2008-08-15 19:37:00,1.61075,1.6108,1.6107,1.6107,111800000.0
2008-08-15 19:38:00,1.6107,1.6108,1.6105,1.6105,133800000.0
2008-08-15 19:39:00,1.6105,1.6107,1.6105,1.6106,55500000.0
2008-08-15 19:40:00,1.6106,1.6108,1.6106,1.6108,155100000.0
2008-08-15 19:41:00,1.6108,1.6108,1.6105,1.6105,229500000.0
2008-08-15 19:42:00,1.6105,1.6105,1.6104,1.6105,43800000.0
2008-08-15 19:43:00,1.6105,1.6105,1.6102,1.6102,205800000.0
2008-08-15 19:44:00,1.6102,1.6103,1.6102,1.6103,80700000.0
2008-08-15 19:45:00,1.6103,1.6104,1.6102,1.6102,132400000.0
2008-08-15 19:46:00,1.6103,1.6103,1.6102,1.6102,111500000.0
2008-08-15 19:47:00,1.6103,1.6104,1.6103,1.6104,62600000.0
2008-08-15 19:48:00,1.6104,1.6104,1.6103,1.6104,40600000.0
2008-08-15 19:49:00,1.6104,1.6105,1.6104,1.6105,79900000.0
2008-08-15 19:50:00,1.6105,1.6105,1.6103,1.6104,66800000.0
2008-08-15 19:51:00,1.6104,1.6107,1.6103,1.6106,63600000.0
2008-08-15 19:52:00,1.6106,1.6107,1.6106,1.6106,34200000.0
2008-08-15 19:53:00,1.6105,1.6106,1.6105,1.6106,36400000.0
2008-08-15 19:54:00,1.6106,1.6107,1.6106,1.6106,15600000.0
2008-08-15 19:55:00,1.61065,1.61065,1.6106,1.61065,26100000.0
2008-08-15 19:56:00,1.61065,1.6107,1.6106,1.6106,63800000.0
2008-08-15 19:57:00,1.6106,1.611,1.6106,1.6107,515000000.0
2008-08-15 19:58:00,1.6107,1.6109,1.6106,1.6109,253100000.0
2008-08-15 19:59:00,1.6109,1.6109,1.6106,1.6106,211300000.0
2008-08-15 20:00:00,1.6106,1.6108,1.6106,1.6107,216700000.0
2008-08-15 20:01:00,1.6107,1.6107,1.6107,1.6107,24800000.0
2008-08-15 20:02:00,1.6107,1.6108,1.6106,1.6106,109200000.0
2008-08-15 20:03:00,1.6106,1.6106,1.6104,1.6104,87600000.0
2008-08-15 20:04:00,1.6104,1.6105,1.6104,1.6105,122700000.0
2008-08-15 20:05:00,1.6105,1.6106,1.6105,1.6105,74300000.0
2008-08-15 20:06:00,1.6106,1.6106,1.6105,1.6105,55600000.0
2008-08-15 20:07:00,1.6105,1.6106,1.6105,1.6105,33600000.0
2008-08-15 20:08:00,1.6104,1.6105,1.6104,1.6105,19800000.0
2008-08-15 20:09:00,1.6105,1.6105,1.6103,1.6104,111900000.0
2008-08-15 20:10:00,1.6104,1.6105,1.6104,1.6105,54800000.0
2008-08-15 20:11:00,1.6105,1.6106,1.6105,1.6106,9000000.0
2008-08-15 20:12:00,1.6105,1.6107,1.6105,1.6107,7000000.0
2008-08-15 20:13:00,1.6107,1.6108,1.6106,1.6107,113600000.0
2008-08-15 20:14:00,1.6108,1.6111,1.6108,1.6111,149100000.0
2008-08-15 20:15:00,1.6111,1.6113,1.6111,1.6111,27300000.0
2008-08-15 20:16:00,1.6111,1.6111,1.61055,1.6107,176800000.0
2008-08-15 20:17:00,1.6107,1.6109,1.6106,1.6109,197200000.0
2008-08-15 20:18:00,1.6109,1.611,1.6108,1.6108,106600000.0
2008-08-15 20:19:00,1.6108,1.6108,1.6107,1.6108,82300000.0
2008-08-15 20:20:00,1.6107,1.6108,1.6107,1.6108,176200000.0
2008-08-15 20:21:00,1.6108,1.6108,1.6107,1.6108,78200000.0
2008-08-15 20:22:00,1.6108,1.6109,1.6107,1.6109,46300000.0
2008-08-15 20:23:00,1.6109,1.6109,1.6108,1.6109,104800000.0
2008-08-15 20:24:00,1.6109,1.611,1.6108,1.6109,123200000.0
2008-08-15 20:25:00,1.6109,1.611,1.6109,1.6109,89600000.0
2008-08-15 20:26:00,1.6109,1.611,1.6109,1.611,77500000.0
2008-08-15 20:27:00,1.6109,1.6111,1.6109,1.6111,93500000.0
2008-08-15 20:28:00,1.6111,1.6111,1.611,1.611,32400000.0
2008-08-15 20:29:00,1.6111,1.6111,1.6109,1.611,37000000.0
2008-08-15 20:30:00,1.611,1.611,1.61075,1.611,22900000.0
2008-08-15 20:31:00,1.611,1.611,1.6108,1.6109,33400000.0
2008-08-15 20:32:00,1.6108,1.6109,1.6108,1.6108,33700000.0
2008-08-15 20:33:00,1.6108,1.6109,1.6105,1.6106,146900000.0
2008-08-15 20:34:00,1.6106,1.6108,1.6106,1.6107,177500000.0
2008-08-15 20:35:00,1.6107,1.6108,1.6105,1.6105,104400000.0
2008-08-15 20:36:00,1.6105,1.6106,1.61035,1.6104,47200000.0
2008-08-15 20:37:00,1.61035,1.6106,1.61035,1.6105,57800000.0
2008-08-15 20:38:00,1.6106,1.6107,1.6106,1.6106,20900000.0
2008-08-15 20:39:00,1.6106,1.6106,1.6105,1.6106,22800000.0
2008-08-15 20:40:00,1.6106,1.6106,1.6103,1.6105,65100000.0
2008-08-15 20:41:00,1.6106,1.6107,1.6105,1.6105,85500000.0
2008-08-15 20:42:00,1.6105,1.6107,1.6105,1.6105,39200000.0
2008-08-15 20:43:00,1.6106,1.6106,1.6105,1.6105,40300000.0
2008-08-15 20:44:00,1.6105,1.6106,1.6104,1.6105,27200000.0
2008-08-15 20:45:00,1.6105,1.61055,1.6104,1.61045,17600000.0
2008-08-15 20:46:00,1.6106,1.6107,1.6105,1.6106,37900000.0
2008-08-15 20:47:00,1.6106,1.6108,1.6105,1.6105,83800000.0
2008-08-15 20:48:00,1.6105,1.6105,1.6105,1.6105,4000000.0
2008-08-15 20:49:00,1.61025,1.6104,1.61025,1.6103,42300000.0
2008-08-15 20:50:00,1.6103,1.6104,1.6102,1.6104,58300000.0
2008-08-15 20:51:00,1.6104,1.6104,1.6103,1.6103,30000000.0
2008-08-15 20:52:00,1.6104,1.6104,1.6104,1.6104,4000000.0
2008-08-15 20:53:00,1.61035,1.6106,1.61035,1.6106,39200000.0
2008-08-15 20:54:00,1.6106,1.6106,1.6105,1.6105,43600000.0
2008-08-15 20:55:00,1.6105,1.6105,1.6103,1.6104,37400000.0
2008-08-15 20:56:00,1.6104,1.6105,1.6104,1.6105,24900000.0
2008-08-15 20:57:00,1.6105,1.6106,1.6105,1.6106,102900000.0
2008-08-15 20:58:00,1.6106,1.6107,1.6105,1.6107,122300000.0
2008-08-15 20:59:00,1.6107,1.6109,1.6106,1.6109,182600000.0
2008-08-15 21:00:00,1.6109,1.611,1.6108,1.6109,25200000.0
2008-08-15 21:01:00,1.6109,1.611,1.6108,1.6108,65500000.0
2008-08-15 21:02:00,1.6109,1.6109,1.6107,1.6107,30000000.0
2008-08-15 21:03:00,1.6107,1.6107,1.6107,1.6107,37800000.0
2008-08-15 21:04:00,1.6107,1.6108,1.6107,1.6107,16200000.0
2008-08-15 21:05:00,1.6107,1.6108,1.6107,1.6107,58100000.0
2008-08-15 21:06:00,1.6107,1.6108,1.6107,1.6107,16600000.0
2008-08-15 21:07:00,1.6107,1.6107,1.6107,1.6107,18400000.0
2008-08-15 21:08:00,1.6107,1.6107,1.6106,1.6106,43600000.0
2008-08-15 21:09:00,1.6107,1.6107,1.6106,1.6106,78000000.0
2008-08-15 21:10:00,1.6106,1.6106,1.6106,1.6106,4900000.0
2008-08-15 21:11:00,1.6107,1.6108,1.61045,1.6108,48200000.0
2008-08-15 21:12:00,1.6108,1.6108,1.6107,1.6107,6700000.0
2008-08-15 21:13:00,1.6107,1.6107,1.6107,1.6107,4600000.0
2008-08-15 21:14:00,1.6107,1.6108,1.6106,1.6108,18800000.0
2008-08-15 21:15:00,1.6108,1.6108,1.6108,1.6108,23400000.0
2008-08-15 21:16:00,1.6109,1.6109,1.6104,1.6104,50800000.0
2008-08-15 21:17:00,1.6104,1.6106,1.6104,1.6105,76600000.0
2008-08-15 21:18:00,1.6105,1.6105,1.6104,1.6104,13100000.0
2008-08-15 21:19:00,1.6104,1.6104,1.6104,1.6104,3000000.0
2008-08-15 21:20:00,1.6104,1.6104,1.6103,1.6104,17200000.0
2008-08-15 21:21:00,1.6103,1.6103,1.6103,1.6103,9200000.0
2008-08-15 21:22:00,1.61025,1.6103,1.61,1.61,30500000.0
2008-08-15 21:23:00,1.61,1.61035,1.61,1.6102,70400000.0
2008-08-15 21:24:00,1.6102,1.6103,1.61015,1.61015,37900000.0
2008-08-15 21:25:00,1.61015,1.61025,1.61,1.6102,48800000.0
2008-08-15 21:26:00,1.6102,1.6103,1.61015,1.6103,15000000.0
2008-08-15 21:27:00,1.6103,1.6104,1.6103,1.6104,20200000.0
2008-08-15 21:28:00,1.6104,1.6104,1.61035,1.6104,30000000.0
2008-08-15 21:29:00,1.6104,1.61045,1.6103,1.6104,50400000.0
2008-08-15 21:30:00,1.6104,1.6104,1.6103,1.61035,41800000.0
2008-08-15 21:31:00,1.6104,1.6105,1.6104,1.6105,25300000.0
2008-08-15 21:32:00,1.6105,1.61075,1.6105,1.61075,14800000.0
2008-08-15 21:33:00,1.6108,1.6108,1.6107,1.6107,31200000.0
2008-08-15 21:34:00,1.6107,1.6107,1.6107,1.6107,39400000.0
2008-08-15 21:35:00,1.6107,1.6107,1.6107,1.6107,24000000.0
2008-08-15 21:36:00,1.6107,1.6107,1.6107,1.6107,1000000.0
2008-08-15 21:37:00,1.6107,1.6107,1.6105,1.61065,21800000.0
2008-08-15 21:38:00,1.61065,1.61065,1.61065,1.61065,12000000.0
2008-08-15 21:39:00,1.61065,1.61065,1.6105,1.6105,25900000.0
2008-08-15 21:40:00,1.6105,1.6106,1.6105,1.6106,42800000.0
2008-08-15 21:41:00,1.6106,1.6106,1.6105,1.6105,43800000.0
2008-08-15 21:42:00,1.6105,1.6106,1.6105,1.61055,71400000.0
2008-08-15 21:43:00,1.61055,1.6106,1.6105,1.6105,19800000.0
2008-08-15 21:44:00,1.61055,1.61055,1.6105,1.61055,17100000.0
2008-08-15 21:45:00,1.61055,1.61055,1.6105,1.6105,19500000.0
2008-08-15 21:46:00,1.6105,1.6105,1.6105,1.6105,10000000.0
2008-08-15 21:47:00,1.6105,1.6105,1.6104,1.6105,9200000.0
2008-08-15 21:48:00,1.6104,1.6105,1.61015,1.61015,80000000.0
2008-08-15 21:49:00,1.6102,1.6103,1.6099,1.6101,95800000.0
2008-08-15 21:50:00,1.6102,1.61025,1.60965,1.6101,87700000.0
2008-08-15 21:51:00,1.6101,1.61035,1.6101,1.6101,176100000.0
2008-08-15 21:52:00,1.61,1.6102,1.60955,1.61015,134480000.0
2008-08-15 21:53:00,1.61015,1.61015,1.61,1.61005,96800000.0
2008-08-15 21:54:00,1.6101,1.6101,1.61,1.61,30800000.0
2008-08-15 21:55:00,1.61,1.61,1.61,1.61,7000000.0
2008-08-15 21:56:00,1.61,1.61,1.61,1.61,38900000.0
2008-08-15 21:57:00,1.61,1.61,1.6097,1.6098,45600000.0
2008-08-15 21:58:00,1.60975,1.60995,1.6097,1.60995,57300000.0
2008-08-15 21:59:00,1.60995,1.61,1.6098,1.6098,52800000.0
2008-08-15 22:00:00,1.6098,1.6098,1.6098,1.6098,2000000.0
2008-08-15 22:01:00,1.6097,1.61,1.6097,1.61,32000000.0
2008-08-15 22:02:00,1.61,1.61,1.6096,1.6097,25000000.0
2008-08-15 22:03:00,1.6097,1.6099,1.6096,1.6097,19400000.0
2008-08-15 22:04:00,1.6097,1.6097,1.60965,1.60965,15000000.0
2008-08-15 22:05:00,1.6097,1.6098,1.6097,1.6098,41200000.0
2008-08-15 22:06:00,1.6097,1.6098,1.6096,1.6096,27500000.0
2008-08-15 22:07:00,1.6097,1.6097,1.6096,1.6097,10200000.0
2008-08-15 22:08:00,1.6096,1.6097,1.6096,1.6097,38300000.0
2008-08-15 22:09:00,1.6097,1.6097,1.6097,1.6097,2000000.0
2008-08-15 22:10:00,1.6097,1.6097,1.6096,1.6096,26800000.0
2008-08-15 22:11:00,1.6096,1.6097,1.6096,1.6097,8100000.0
2008-08-15 22:12:00,1.6098,1.6098,1.60975,1.6098,8000000.0
2008-08-15 22:13:00,1.60975,1.60985,1.6096,1.60985,58500000.0
2008-08-15 22:14:00,1.6099,1.6099,1.6097,1.6098,19300000.0
2008-08-15 22:15:00,1.6097,1.6098,1.6097,1.6098,15200000.0
2008-08-15 22:16:00,1.6097,1.6097,1.6097,1.6097,10800000.0
2008-08-15 22:17:00,1.6097,1.6098,1.6097,1.6098,9400000.0
2008-08-15 22:18:00,1.6098,1.6098,1.6097,1.6098,20300000.0
2008-08-15 22:19:00,1.6098,1.6098,1.6098,1.6098,10000000.0
2008-08-15 22:20:00,1.6098,1.6098,1.6095,1.6096,48000000.0
2008-08-15 22:21:00,1.60975,1.61,1.60975,1.6098,31100000.0
2008-08-15 22:22:00,1.6098,1.60985,1.6097,1.60975,13000000.0
2008-08-15 22:23:00,1.6098,1.6099,1.6098,1.6099,12100000.0
2008-08-15 22:24:00,1.6099,1.61,1.6098,1.60985,39600000.0
2008-08-15 22:25:00,1.6099,1.61,1.6099,1.61,28000000.0
2008-08-15 22:26:00,1.6101,1.6102,1.6101,1.6101,51000000.0
2008-08-15 22:27:00,1.6101,1.6101,1.6099,1.61,20000000.0
2008-08-15 22:28:00,1.61,1.6101,1.60985,1.60985,11200000.0
2008-08-15 22:29:00,1.6099,1.6101,1.6099,1.6101,11000000.0
2008-08-15 22:30:00,1.6102,1.6102,1.6099,1.6099,56200000.0
2008-08-15 22:31:00,1.60985,1.60995,1.60985,1.60995,5000000.0
2008-08-15 22:32:00,1.6099,1.6099,1.6099,1.6099,5000000.0
2008-08-15 22:33:00,1.60995,1.60995,1.6099,1.6099,7000000.0
2008-08-15 22:34:00,1.6099,1.6099,1.6099,1.6099,13000000.0
2008-08-15 22:35:00,1.60975,1.6098,1.60975,1.60975,18000000.0
2008-08-15 22:36:00,1.60975,1.6098,1.60975,1.6098,16000000.0
2008-08-15 22:37:00,1.6098,1.6098,1.6098,1.6098,7000000.0
2008-08-15 22:38:00,1.6098,1.6098,1.6098,1.6098,2000000.0
2008-08-15 22:39:00,1.60985,1.60985,1.60985,1.60985,4000000.0
2008-08-15 22:40:00,1.60985,1.60995,1.60985,1.60995,8000000.0
2008-08-15 22:41:00,1.60995,1.61,1.60995,1.61,11000000.0
2008-08-15 22:42:00,1.61,1.61,1.6099,1.60995,25200000.0
2008-08-15 22:43:00,1.6099,1.61,1.6099,1.61,20000000.0
2008-08-15 22:44:00,1.61,1.61,1.6099,1.6099,3000000.0
2008-08-15 22:45:00,1.6099,1.6099,1.6098,1.6098,3000000.0
2008-08-15 22:46:00,1.6098,1.6099,1.6098,1.60985,22600000.0
2008-08-15 22:47:00,1.6098,1.6099,1.6098,1.6099,39100000.0
2008-08-15 22:48:00,1.6099,1.6099,1.6098,1.6098,14000000.0
2008-08-15 22:49:00,1.6098,1.6098,1.60975,1.6098,5000000.0
2008-08-15 22:50:00,1.60985,1.6099,1.6098,1.6098,9000000.0
2008-08-15 22:51:00,1.6098,1.6098,1.60975,1.6098,10000000.0
2008-08-15 22:52:00,1.60975,1.60975,1.60975,1.60975,2000000.0
2008-08-15 22:53:00,1.6098,1.6098,1.6098,1.6098,13600000.0
2008-08-15 22:54:00,1.6098,1.6098,1.6098,1.6098,12000000.0
2008-08-15 22:55:00,1.6098,1.6098,1.6097,1.6098,47200000.0
2008-08-15 22:56:00,1.6098,1.6099,1.6098,1.6099,12800000.0
2008-08-15 22:57:00,1.6098,1.60995,1.6098,1.6098,33100000.0
2008-08-15 22:58:00,1.6097,1.6097,1.6097,1.6097,6400000.0
2008-08-15 22:59:00,1.6097,1.6097,1.60945,1.6095,30100000.0
2008-08-17 23:00:00,1.6099,1.6099,1.6099,1.6099,16200001.0
2008-08-17 23:01:00,1.6099,1.6099,1.6099,1.6099,32400002.0
2008-08-17 23:02:00,1.60926,1.60977,1.60926,1.60977,213000000.0
2008-08-17 23:03:00,1.60985,1.60993,1.60978,1.60981,216900000.0
2008-08-17 23:04:00,1.60972,1.60994,1.60972,1.60991,114100000.0
2008-08-17 23:05:00,1.6099,1.6099,1.6099,1.6099,64800004.0
2008-08-17 23:06:00,1.6098,1.6098,1.6098,1.6098,16200001.0
2008-08-17 23:07:00,1.6098,1.6098,1.6098,1.6098,32400002.0
2008-08-17 23:08:00,1.6098,1.6099,1.6098,1.6099,32400002.0
2008-08-17 23:09:00,1.6104,1.6104,1.6104,1.6104,2100000.0
2008-08-17 23:10:00,1.60975,1.61013,1.60975,1.61013,18300001.0
2008-08-17 23:11:00,1.60975,1.60975,1.60975,1.60975,16200001.0
2008-08-17 23:12:00,1.61045,1.61045,1.6098,1.6098,6300000.0
2008-08-17 23:13:00,1.61005,1.61005,1.60965,1.60975,147900009.0
2008-08-17 23:14:00,1.6098,1.6098,1.6098,1.6098,16200001.0
2008-08-17 23:15:00,1.61005,1.61005,1.61005,1.61005,2100000.0
2008-08-17 23:16:00,1.60965,1.60965,1.60965,1.60965,16200001.0
2008-08-17 23:17:00,1.60949,1.60961,1.60946,1.60961,316600015.0
2008-08-17 23:18:00,1.61005,1.61005,1.61005,1.61005,2100000.0
2008-08-17 23:19:00,1.60965,1.61005,1.60965,1.61005,18300001.0
2008-08-17 23:20:00,1.60965,1.6098,1.60965,1.6097,113400007.0
2008-08-17 23:21:00,1.6097,1.60985,1.6097,1.6098,98200006.0
2008-08-17 23:22:00,1.6099,1.61,1.60965,1.6099,133800006.0
2008-08-17 23:23:00,1.6099,1.6099,1.6098,1.6099,97200006.0
2008-08-17 23:24:00,1.6099,1.6099,1.6099,1.6099,32400002.0
2008-08-17 23:25:00,1.6099,1.61,1.6099,1.61,48600003.0
2008-08-17 23:26:00,1.60985,1.60985,1.60985,1.60985,1000000.0
2008-08-17 23:27:00,1.61,1.61,1.60985,1.61,40700002.0
2008-08-17 23:28:00,1.6099,1.6099,1.6099,1.6099,32400002.0
2008-08-17 23:29:00,1.6099,1.61,1.6099,1.6099,48600003.0
2008-08-17 23:30:00,1.61,1.61,1.6098,1.6099,113400007.0
2008-08-17 23:31:00,1.6098,1.6099,1.6098,1.6098,81000005.0
2008-08-17 23:32:00,1.6098,1.6098,1.6098,1.6098,21600000.0
2008-08-17 23:33:00,1.6098,1.6099,1.6098,1.6098,297000002.0
2008-08-17 23:34:00,1.60953,1.60988,1.6095,1.6095,90800001.0
2008-08-17 23:35:00,1.6098,1.6098,1.6097,1.6097,75600000.0
2008-08-17 23:36:00,1.6097,1.6098,1.6097,1.6098,54000000.0
2008-08-17 23:37:00,1.60951,1.60982,1.60951,1.60977,337700000.0
2008-08-17 23:38:00,1.6098,1.6099,1.6098,1.6098,140400003.0
2008-08-17 23:39:00,1.6098,1.6098,1.6097,1.6098,54000000.0
2008-08-17 23:40:00,1.6098,1.6099,1.6098,1.6099,64800001.0
2008-08-17 23:41:00,1.60972,1.60992,1.60972,1.60992,57200000.0
2008-08-17 23:42:00,1.6099,1.61,1.6099,1.61,91800000.0
2008-08-17 23:43:00,1.61004,1.61006,1.60989,1.61,193100000.0
2008-08-17 23:44:00,1.61,1.61,1.6099,1.6099,37800001.0
2008-08-17 23:45:00,1.61,1.61,1.61,1.61,3200000.0
2008-08-17 23:46:00,1.61,1.61,1.61,1.61,19400000.0
2008-08-17 23:47:00,1.61,1.6101,1.61,1.6101,27999999.0
2008-08-17 23:48:00,1.60978,1.61006,1.60978,1.61003,103700001.0
2008-08-17 23:49:00,1.60995,1.60995,1.60984,1.60984,55100003.0
2008-08-17 23:50:00,1.6101,1.6101,1.6101,1.6101,19400000.0
2008-08-17 23:51:00,1.6101,1.6101,1.6101,1.6101,73199999.0
2008-08-17 23:52:00,1.6101,1.6101,1.6101,1.6101,6400000.0
2008-08-17 23:53:00,1.6101,1.6101,1.6101,1.6101,3200000.0
2008-08-17 23:54:00,1.6101,1.6101,1.6101,1.6101,3200000.0
2008-08-17 23:55:00,1.61,1.61005,1.60975,1.61005,167200001.0
2008-08-17 23:56:00,1.6098,1.61002,1.6098,1.61001,290400000.0
2008-08-17 23:57:00,1.61011,1.61011,1.6099,1.61006,207600000.0
2008-08-17 23:58:00,1.6101,1.6101,1.60981,1.60992,235600001.0
2008-08-17 23:59:00,1.6101,1.6101,1.6101,1.6101,6400000.0
2008-08-18 00:00:00,1.6101,1.6101,1.6101,1.6101,4300000.0
2008-08-18 00:01:00,1.6101,1.6101,1.61,1.61,16100000.0
2008-08-18 00:02:00,1.61,1.6102,1.61,1.6102,26800000.0
2008-08-18 00:03:00,1.6099,1.61,1.6099,1.61,15000000.0
2008-08-18 00:04:00,1.6101,1.6103,1.6101,1.6101,17300000.0
2008-08-18 00:05:00,1.6101,1.6101,1.6101,1.6101,10000000.0
2008-08-18 00:06:00,1.61,1.61,1.61,1.61,13400000.0
2008-08-18 00:07:00,1.61,1.61,1.61,1.61,5000000.0
2008-08-18 00:08:00,1.6096,1.61005,1.6096,1.6097,242200000.0
2008-08-18 00:09:00,1.61,1.61,1.61,1.61,32000000.0
2008-08-18 00:10:00,1.61,1.61,1.61,1.61,3200000.0
2008-08-18 00:11:00,1.61002,1.61002,1.60994,1.60998,12900000.0
2008-08-18 00:12:00,1.61,1.61,1.61,1.61,11200000.0
2008-08-18 00:13:00,1.61,1.61,1.61,1.61,6400000.0
2008-08-18 00:14:00,1.61,1.61,1.61,1.61,13600000.0
2008-08-18 00:15:00,1.61,1.61,1.61,1.61,6400000.0
2008-08-18 00:16:00,1.61,1.61,1.61,1.61,20000000.0
2008-08-18 00:17:00,1.61,1.61,1.61,1.61,26400000.0
2008-08-18 00:18:00,1.61,1.61,1.61,1.61,16000000.0
2008-08-18 00:19:00,1.61,1.61,1.6099,1.61,59300000.0
2008-08-18 00:20:00,1.61,1.61,1.61,1.61,4000000.0
2008-08-18 00:21:00,1.61,1.6102,1.61,1.6102,47200000.0
2008-08-18 00:22:00,1.6102,1.6102,1.6101,1.6101,5200000.0
2008-08-18 00:23:00,1.6101,1.6103,1.6101,1.6101,27400000.0
2008-08-18 00:24:00,1.6101,1.6104,1.6101,1.6104,12200000.0
2008-08-18 00:25:00,1.6104,1.6104,1.61,1.6101,8000000.0
2008-08-18 00:26:00,1.6103,1.6105,1.6103,1.61045,25200000.0
2008-08-18 00:27:00,1.61045,1.61065,1.6101,1.6101,16200000.0
2008-08-18 00:28:00,1.6101,1.6101,1.6101,1.6101,42200001.0
2008-08-18 00:29:00,1.6102,1.6102,1.6101,1.6101,36000000.0
2008-08-18 00:30:00,1.60974,1.60992,1.60965,1.60983,401700001.0
2008-08-18 00:31:00,1.6099,1.61014,1.60968,1.60995,679500004.0
2008-08-18 00:32:00,1.6101,1.6101,1.6101,1.6101,3000000.0
2008-08-18 00:33:00,1.61,1.6101,1.61,1.61,35300000.0
2008-08-18 00:34:00,1.61,1.61,1.61,1.61,7600000.0
2008-08-18 00:35:00,1.61,1.61,1.61,1.61,8500000.0
2008-08-18 00:36:00,1.61,1.61,1.61,1.61,16100000.0
2008-08-18 00:37:00,1.61,1.61,1.61,1.61,20800000.0
2008-08-18 00:38:00,1.60951,1.60981,1.60951,1.60981,710400004.0
2008-08-18 00:39:00,1.60971,1.60987,1.60954,1.60987,460600004.0
2008-08-18 00:40:00,1.6101,1.6101,1.61,1.61,60800000.0
2008-08-18 00:41:00,1.61,1.61,1.61,1.61,1000000.0
2008-08-18 00:42:00,1.6101,1.6101,1.61,1.61,16300000.0
2008-08-18 00:43:00,1.6099,1.6099,1.6099,1.6099,3200000.0
2008-08-18 00:44:00,1.61,1.6101,1.61,1.6101,17200000.0
2008-08-18 00:45:00,1.61005,1.61005,1.61,1.61,20600000.0
2008-08-18 00:46:00,1.6099,1.61,1.6099,1.6099,26100000.0
2008-08-18 00:47:00,1.6099,1.6099,1.6098,1.6098,44700000.0
2008-08-18 00:48:00,1.6098,1.6098,1.6097,1.60975,59199998.0
2008-08-18 00:49:00,1.6097,1.6098,1.6097,1.6098,20299999.0
2008-08-18 00:50:00,1.6098,1.6099,1.6098,1.6099,6000000.0
2008-08-18 00:51:00,1.6099,1.6099,1.6098,1.6098,6200000.0
2008-08-18 00:52:00,1.6098,1.6099,1.6098,1.6099,13000000.0
2008-08-18 00:53:00,1.6098,1.6098,1.6098,1.6098,12000000.0
2008-08-18 00:54:00,1.6099,1.6099,1.6098,1.6099,16200000.0
2008-08-18 00:55:00,1.6098,1.6098,1.6098,1.6098,9800000.0
2008-08-18 00:56:00,1.6098,1.6099,1.6098,1.6099,44800000.0
2008-08-18 00:57:00,1.6098,1.6098,1.6098,1.6098,8700000.0
2008-08-18 00:58:00,1.60985,1.60985,1.60985,1.60985,1200000.0
2008-08-18 00:59:00,1.60985,1.6099,1.60985,1.6099,23000000.0
2008-08-18 01:00:00,1.61,1.61,1.61,1.61,4000000.0
2008-08-18 01:01:00,1.60995,1.60995,1.6099,1.6099,8800000.0
2008-08-18 01:02:00,1.61,1.61,1.61,1.61,25700000.0
2008-08-18 01:03:00,1.61,1.61,1.61,1.61,7200000.0
2008-08-18 01:04:00,1.61,1.61,1.61,1.61,6400000.0
2008-08-18 01:05:00,1.61,1.61,1.61,1.61,7200000.0
2008-08-18 01:06:00,1.61,1.61,1.61,1.61,6400000.0
2008-08-18 01:07:00,1.61,1.61,1.61,1.61,7200000.0
2008-08-18 01:08:00,1.61,1.61,1.61,1.61,8500000.0
2008-08-18 01:09:00,1.60949,1.60976,1.60934,1.60972,228300003.0
2008-08-18 01:10:00,1.61,1.61,1.61,1.61,10400000.0
2008-08-18 01:11:00,1.61,1.61,1.61,1.61,10400000.0
2008-08-18 01:12:00,1.61,1.61,1.61,1.61,9600000.0
2008-08-18 01:13:00,1.61,1.61,1.61,1.61,14200000.0
2008-08-18 01:14:00,1.6101,1.6101,1.61,1.61,12400000.0
2008-08-18 01:15:00,1.61,1.61,1.61,1.61,4400000.0
2008-08-18 01:16:00,1.61,1.61,1.61,1.61,16100000.0
2008-08-18 01:17:00,1.61,1.61,1.61,1.61,16100000.0
2008-08-18 01:18:00,1.61,1.61,1.61,1.61,7600000.0
2008-08-18 01:19:00,1.61,1.6103,1.61,1.6103,73200000.0
2008-08-18 01:20:00,1.6103,1.6103,1.6103,1.6103,6000000.0
2008-08-18 01:21:00,1.6102,1.6102,1.6102,1.6102,4400000.0
2008-08-18 01:22:00,1.61035,1.61035,1.6102,1.6102,60600000.0
2008-08-18 01:23:00,1.6102,1.6102,1.6102,1.6102,4400000.0
2008-08-18 01:24:00,1.61025,1.61025,1.6102,1.6102,5400000.0
2008-08-18 01:25:00,1.6102,1.61025,1.6102,1.6102,38300000.0
2008-08-18 01:26:00,1.6102,1.6104,1.6102,1.6103,95800000.0
2008-08-18 01:27:00,1.6103,1.6107,1.6103,1.6107,96900000.0
2008-08-18 01:28:00,1.6108,1.6109,1.6108,1.6108,14400000.0
2008-08-18 01:29:00,1.6108,1.61085,1.6107,1.6107,25200000.0
2008-08-18 01:30:00,1.6106,1.6108,1.6106,1.6108,20900000.0
2008-08-18 01:31:00,1.6107,1.6107,1.6106,1.6107,71600000.0
2008-08-18 01:32:00,1.6106,1.6107,1.6106,1.6106,41300000.0
2008-08-18 01:33:00,1.61065,1.6107,1.6106,1.6106,65000000.0
2008-08-18 01:34:00,1.6106,1.61065,1.6106,1.61065,22100000.0
2008-08-18 01:35:00,1.61065,1.61065,1.6105,1.6105,23900000.0
2008-08-18 01:36:00,1.6106,1.6106,1.6104,1.6104,15200000.0
2008-08-18 01:37:00,1.6103,1.6103,1.6103,1.6103,7600000.0
2008-08-18 01:38:00,1.60994,1.61028,1.60994,1.61028,76700000.0
2008-08-18 01:39:00,1.6104,1.6104,1.6104,1.6104,1000000.0
2008-08-18 01:40:00,1.6103,1.6103,1.6103,1.6103,7600000.0
2008-08-18 01:41:00,1.6104,1.6104,1.6104,1.6104,1000000.0
2008-08-18 01:42:00,1.60994,1.61018,1.60994,1.61018,16200000.0
2008-08-18 01:43:00,1.6103,1.6104,1.6103,1.6104,33600000.0
2008-08-18 01:44:00,1.6105,1.6106,1.6103,1.6103,37300000.0
2008-08-18 01:45:00,1.6103,1.6103,1.6101,1.6102,44100000.0
2008-08-18 01:46:00,1.6101,1.6102,1.6101,1.6101,24000000.0
2008-08-18 01:47:00,1.6101,1.6102,1.61,1.6102,65600000.0
2008-08-18 01:48:00,1.6101,1.6101,1.6101,1.6101,4400000.0
2008-08-18 01:49:00,1.6101,1.6102,1.6101,1.6101,44600000.0
2008-08-18 01:50:00,1.6101,1.6101,1.61,1.61,39700000.0
2008-08-18 01:51:00,1.6101,1.6102,1.6101,1.6102,18500000.0
2008-08-18 01:52:00,1.6103,1.6105,1.6103,1.6105,33100000.0
2008-08-18 01:53:00,1.6105,1.6105,1.6104,1.6105,52100000.0
2008-08-18 01:54:00,1.6105,1.61075,1.6105,1.6106,59000000.0
2008-08-18 01:55:00,1.6106,1.6106,1.6105,1.6105,10500000.0
2008-08-18 01:56:00,1.6105,1.6105,1.6105,1.6105,7600000.0
2008-08-18 01:57:00,1.6106,1.6106,1.6105,1.6105,9500000.0
2008-08-18 01:58:00,1.6105,1.6105,1.6105,1.6105,17500000.0
2008-08-18 01:59:00,1.6105,1.6105,1.6105,1.6105,7600000.0
2008-08-18 02:00:00,1.6105,1.6105,1.6105,1.6105,33200000.0
2008-08-18 02:01:00,1.6105,1.6105,1.6105,1.6105,81700000.0
2008-08-18 02:02:00,1.6105,1.6106,1.6105,1.6105,80100000.0
2008-08-18 02:03:00,1.6105,1.6105,1.6105,1.6105,17500000.0
2008-08-18 02:04:00,1.6105,1.6105,1.6105,1.6105,25100000.0
2008-08-18 02:05:00,1.6105,1.6105,1.6105,1.6105,26000000.0
2008-08-18 02:06:00,1.6105,1.6105,1.6104,1.6104,16400000.0
2008-08-18 02:07:00,1.6104,1.6104,1.6104,1.6104,6000000.0
2008-08-18 02:08:00,1.6104,1.6105,1.6103,1.6103,94999999.0
2008-08-18 02:09:00,1.61035,1.6105,1.6103,1.6104,166499998.0
2008-08-18 02:10:00,1.6104,1.6104,1.6103,1.6103,126000000.0
2008-08-18 02:11:00,1.6103,1.6103,1.60995,1.61,224700000.0
2008-08-18 02:12:00,1.6101,1.6104,1.61,1.6102,48600000.0
2008-08-18 02:13:00,1.6101,1.6104,1.6101,1.6102,38100000.0
2008-08-18 02:14:00,1.6101,1.6102,1.61,1.61,82000000.0
2008-08-18 02:15:00,1.61,1.61,1.6099,1.61,186400000.0
2008-08-18 02:16:00,1.61,1.6101,1.6099,1.61,140600000.0
2008-08-18 02:17:00,1.61,1.61,1.6099,1.61,123100000.0
2008-08-18 02:18:00,1.61,1.61005,1.60995,1.61005,61900000.0
2008-08-18 02:19:00,1.61,1.61,1.61,1.61,20500000.0
2008-08-18 02:20:00,1.6099,1.61,1.6098,1.6098,116100002.0
2008-08-18 02:21:00,1.6098,1.6099,1.6096,1.6098,126800000.0
2008-08-18 02:22:00,1.6098,1.6098,1.6097,1.6097,81400000.0
2008-08-18 02:23:00,1.6098,1.6098,1.6097,1.6098,27300000.0
2008-08-18 02:24:00,1.6098,1.6099,1.6097,1.6099,53700000.0
2008-08-18 02:25:00,1.60985,1.6099,1.6097,1.6098,230600000.0
2008-08-18 02:26:00,1.6098,1.6099,1.6098,1.6098,57800000.0
2008-08-18 02:27:00,1.6098,1.6102,1.6098,1.6101,97100000.0
2008-08-18 02:28:00,1.6101,1.6101,1.6101,1.6101,25800000.0
2008-08-18 02:29:00,1.6101,1.6102,1.6101,1.6102,12000000.0
2008-08-18 02:30:00,1.6102,1.6102,1.6101,1.6101,35000000.0
2008-08-18 02:31:00,1.6101,1.6102,1.6101,1.6102,8600000.0
2008-08-18 02:32:00,1.6102,1.6105,1.6102,1.6105,32300000.0
2008-08-18 02:33:00,1.6105,1.61055,1.6102,1.61045,76600000.0
2008-08-18 02:34:00,1.6105,1.6108,1.6103,1.6108,47800000.0
2008-08-18 02:35:00,1.6108,1.6108,1.6106,1.6107,56900000.0
2008-08-18 02:36:00,1.6107,1.6108,1.6104,1.6104,85700000.0
2008-08-18 02:37:00,1.6104,1.6105,1.6104,1.6104,99800000.0
2008-08-18 02:38:00,1.6104,1.6105,1.6103,1.6105,124000000.0
2008-08-18 02:39:00,1.61055,1.6106,1.6105,1.6106,12000000.0
2008-08-18 02:40:00,1.6105,1.6106,1.6104,1.6105,8000000.0
2008-08-18 02:41:00,1.6104,1.6106,1.6104,1.61055,23000000.0
2008-08-18 02:42:00,1.6105,1.6105,1.6104,1.6104,11000000.0
2008-08-18 02:43:00,1.61035,1.61035,1.61035,1.61035,1000000.0
2008-08-18 02:44:00,1.6104,1.6104,1.6104,1.6104,2000000.0
2008-08-18 02:45:00,1.6104,1.6104,1.6104,1.6104,2000000.0
2008-08-18 02:46:00,1.6104,1.6104,1.6104,1.6104,8000000.0
2008-08-18 02:47:00,1.6103,1.61035,1.6103,1.61035,47600000.0
2008-08-18 02:48:00,1.6104,1.6104,1.6104,1.6104,7000000.0
2008-08-18 02:49:00,1.6105,1.6105,1.6104,1.6104,6000000.0
2008-08-18 02:50:00,1.61035,1.6105,1.61035,1.6105,17800000.0
2008-08-18 02:51:00,1.6105,1.6106,1.6104,1.6106,22000000.0
2008-08-18 02:52:00,1.6106,1.6108,1.6106,1.6106,60000000.0
2008-08-18 02:53:00,1.61065,1.61065,1.6104,1.6104,50400000.0
2008-08-18 02:54:00,1.6105,1.6105,1.6105,1.6105,2000000.0
2008-08-18 02:55:00,1.6105,1.6106,1.6104,1.6106,138800000.0
2008-08-18 02:56:00,1.6105,1.6105,1.6105,1.6105,190600000.0
2008-08-18 02:57:00,1.6105,1.6107,1.6105,1.6107,192000000.0
2008-08-18 02:58:00,1.6106,1.6109,1.6106,1.6108,75000000.0
2008-08-18 02:59:00,1.6107,1.6107,1.6106,1.6106,17000000.0
2008-08-18 03:00:00,1.6106,1.6106,1.6105,1.6106,55400001.0
2008-08-18 03:01:00,1.6107,1.61075,1.6106,1.6107,14200000.0
2008-08-18 03:02:00,1.6107,1.6108,1.6107,1.6107,15000000.0
2008-08-18 03:03:00,1.6106,1.6106,1.6106,1.6106,16000000.0
2008-08-18 03:04:00,1.6106,1.6106,1.6106,1.6106,20200000.0
2008-08-18 03:05:00,1.6106,1.6109,1.6106,1.6108,56100000.0
2008-08-18 03:06:00,1.61075,1.6108,1.6107,1.6107,26400000.0
2008-08-18 03:07:00,1.6107,1.6107,1.6106,1.6107,94700000.0
2008-08-18 03:08:00,1.6106,1.6107,1.6106,1.6107,48600000.0
2008-08-18 03:09:00,1.6106,1.6107,1.6106,1.6106,148800000.0
2008-08-18 03:10:00,1.6106,1.6108,1.6106,1.6107,167200000.0
2008-08-18 03:11:00,1.61065,1.6107,1.61065,1.6107,13000000.0
2008-08-18 03:12:00,1.6107,1.6107,1.6106,1.6106,41000001.0
2008-08-18 03:13:00,1.61065,1.6109,1.6106,1.6107,96500001.0
2008-08-18 03:14:00,1.6107,1.6109,1.6106,1.61075,60000000.0
2008-08-18 03:15:00,1.6107,1.61075,1.6106,1.6106,13100000.0
2008-08-18 03:16:00,1.6106,1.61065,1.6106,1.6106,130500000.0
2008-08-18 03:17:00,1.6106,1.61065,1.6105,1.61055,80000000.0
2008-08-18 03:18:00,1.6106,1.6108,1.6105,1.6105,26400000.0
2008-08-18 03:19:00,1.61055,1.61055,1.6105,1.61055,5600000.0
2008-08-18 03:20:00,1.61055,1.61055,1.61045,1.6105,16800000.0
2008-08-18 03:21:00,1.6105,1.6105,1.6105,1.6105,22500000.0
2008-08-18 03:22:00,1.61055,1.61055,1.6105,1.61055,17100000.0
2008-08-18 03:23:00,1.61055,1.6107,1.6105,1.6107,22100000.0
2008-08-18 03:24:00,1.6107,1.61075,1.6106,1.6106,26200000.0
2008-08-18 03:25:00,1.6106,1.6107,1.6106,1.6107,42300000.0
2008-08-18 03:26:00,1.6108,1.6108,1.6106,1.6107,68100000.0
2008-08-18 03:27:00,1.6107,1.6107,1.61065,1.6107,7200000.0
2008-08-18 03:28:00,1.61065,1.61085,1.61065,1.61085,21300000.0
2008-08-18 03:29:00,1.6109,1.6111,1.6108,1.6111,76000000.0
2008-08-18 03:30:00,1.61095,1.61095,1.6109,1.6109,9600000.0
2008-08-18 03:31:00,1.61085,1.61145,1.61085,1.61105,118800000.0
2008-08-18 03:32:00,1.6111,1.6113,1.6111,1.6112,17000000.0
2008-08-18 03:33:00,1.6112,1.6113,1.6112,1.6113,23000000.0
2008-08-18 03:34:00,1.6113,1.6113,1.611,1.611,13800000.0
2008-08-18 03:35:00,1.611,1.611,1.611,1.611,7200000.0
2008-08-18 03:36:00,1.611,1.61115,1.611,1.6111,17400000.0
2008-08-18 03:37:00,1.6111,1.6114,1.6111,1.61135,54000000.0
2008-08-18 03:38:00,1.61135,1.61145,1.61105,1.61105,70400000.0
2008-08-18 03:39:00,1.61105,1.6114,1.61105,1.6111,125300000.0
2008-08-18 03:40:00,1.6112,1.6113,1.6112,1.6113,3200000.0
2008-08-18 03:41:00,1.6113,1.6115,1.6113,1.6115,23800000.0
2008-08-18 03:42:00,1.6115,1.6116,1.6115,1.6116,5200000.0
2008-08-18 03:43:00,1.6116,1.6116,1.6116,1.6116,15600000.0
2008-08-18 03:44:00,1.6116,1.6116,1.6116,1.6116,2400000.0
2008-08-18 03:45:00,1.6116,1.6116,1.6115,1.6115,9200000.0
2008-08-18 03:46:00,1.6115,1.6115,1.6115,1.6115,7200000.0
2008-08-18 03:47:00,1.6115,1.6115,1.6114,1.6114,37000000.0
2008-08-18 03:48:00,1.6114,1.6115,1.6114,1.6115,20900000.0
2008-08-18 03:49:00,1.6114,1.6114,1.61135,1.61135,36000000.0
2008-08-18 03:50:00,1.61135,1.61135,1.6113,1.61135,102600000.0
2008-08-18 03:51:00,1.61135,1.61135,1.6113,1.6113,3600000.0
2008-08-18 03:52:00,1.6112,1.6113,1.6111,1.6113,53400000.0
2008-08-18 03:53:00,1.61135,1.61135,1.6113,1.6113,16800000.0
2008-08-18 03:54:00,1.6113,1.6113,1.6112,1.6112,23900000.0
2008-08-18 03:55:00,1.6113,1.6114,1.61125,1.6113,26600000.0
2008-08-18 03:56:00,1.6113,1.6114,1.6113,1.6114,27200000.0
2008-08-18 03:57:00,1.6114,1.6114,1.6112,1.6112,25200000.0
2008-08-18 03:58:00,1.61125,1.6113,1.61125,1.6113,8400000.0
2008-08-18 03:59:00,1.6113,1.61135,1.6112,1.61135,15000000.0
2008-08-18 04:00:00,1.61135,1.61135,1.6112,1.6113,11200000.0
2008-08-18 04:01:00,1.61125,1.6113,1.61125,1.6113,2400000.0
2008-08-18 04:02:00,1.6113,1.6113,1.6112,1.6112,15300000.0
2008-08-18 04:03:00,1.61115,1.61115,1.61115,1.61115,14400000.0
2008-08-18 04:04:00,1.61115,1.6112,1.61115,1.6112,19000000.0
2008-08-18 04:05:00,1.6112,1.6112,1.6112,1.6112,4000000.0
2008-08-18 04:06:00,1.6112,1.6112,1.6111,1.6112,41700000.0
2008-08-18 04:07:00,1.6111,1.6111,1.6111,1.6111,9800000.0
2008-08-18 04:08:00,1.6111,1.6112,1.6111,1.6112,87200000.0
2008-08-18 04:09:00,1.6111,1.6112,1.6111,1.6112,34800000.0
2008-08-18 04:10:00,1.6112,1.6112,1.6112,1.6112,2000000.0
2008-08-18 04:11:00,1.6111,1.6111,1.6111,1.6111,63200000.0
2008-08-18 04:12:00,1.6111,1.6112,1.6111,1.6112,54400000.0
2008-08-18 04:13:00,1.6113,1.6113,1.6112,1.6112,4000000.0
2008-08-18 04:14:00,1.6112,1.6113,1.6112,1.6112,7600000.0
2008-08-18 04:15:00,1.6113,1.6113,1.6112,1.6113,7000000.0
2008-08-18 04:16:00,1.6112,1.6113,1.6112,1.61125,42100000.0
2008-08-18 04:17:00,1.61125,1.6113,1.61125,1.61125,21600000.0
2008-08-18 04:18:00,1.6113,1.6115,1.6113,1.6115,72800001.0
2008-08-18 04:19:00,1.6115,1.61155,1.6114,1.61155,43200000.0
2008-08-18 04:20:00,1.6115,1.6117,1.6115,1.6117,99200002.0
2008-08-18 04:21:00,1.6117,1.6117,1.6116,1.6116,139799996.0
2008-08-18 04:22:00,1.61155,1.61165,1.61155,1.61165,93200002.0
2008-08-18 04:23:00,1.6117,1.6119,1.6117,1.61185,125400005.0
2008-08-18 04:24:00,1.61185,1.61185,1.6115,1.6115,14800000.0
2008-08-18 04:25:00,1.61155,1.61155,1.61145,1.6115,79600000.0
2008-08-18 04:26:00,1.6115,1.61155,1.61145,1.6115,65200000.0
2008-08-18 04:27:00,1.6115,1.6115,1.6115,1.6115,46400000.0
2008-08-18 04:28:00,1.6115,1.6115,1.6115,1.6115,44000000.0
2008-08-18 04:29:00,1.6115,1.6116,1.6115,1.61155,62000000.0
2008-08-18 04:30:00,1.61155,1.6116,1.6115,1.6115,48400000.0
2008-08-18 04:31:00,1.6115,1.6115,1.6115,1.6115,24000000.0
2008-08-18 04:32:00,1.6115,1.6115,1.6115,1.6115,9600000.0
2008-08-18 04:33:00,1.6115,1.6115,1.6115,1.6115,22400000.0
2008-08-18 04:34:00,1.6115,1.6116,1.6115,1.6115,62200000.0
2008-08-18 04:35:00,1.61155,1.6116,1.6115,1.61155,60000000.0
2008-08-18 04:36:00,1.6116,1.6116,1.6115,1.6115,54000000.0
2008-08-18 04:37:00,1.6115,1.6115,1.6115,1.6115,34000000.0
2008-08-18 04:38:00,1.6115,1.6115,1.6115,1.6115,11600000.0
2008-08-18 04:39:00,1.6115,1.6115,1.6115,1.6115,10500000.0
2008-08-18 04:40:00,1.6115,1.61155,1.6115,1.6115,49200000.0
2008-08-18 04:41:00,1.6115,1.6115,1.6115,1.6115,2900000.0
2008-08-18 04:42:00,1.6115,1.6115,1.6115,1.6115,14700000.0
2008-08-18 04:43:00,1.6116,1.6116,1.6116,1.6116,5000000.0
2008-08-18 04:44:00,1.6116,1.6116,1.6115,1.6115,32100000.0
2008-08-18 04:45:00,1.6115,1.6115,1.6114,1.6115,24100000.0
2008-08-18 04:46:00,1.6115,1.6115,1.6115,1.6115,34800000.0
2008-08-18 04:47:00,1.6115,1.6116,1.6115,1.6116,40800000.0
2008-08-18 04:48:00,1.6116,1.6116,1.6115,1.6115,27000000.0
2008-08-18 04:49:00,1.6115,1.6115,1.6115,1.6115,36400000.0
2008-08-18 04:50:00,1.6115,1.6115,1.6115,1.6115,31200000.0
2008-08-18 04:51:00,1.61123,1.61125,1.61102,1.61125,22400000.0
2008-08-18 04:52:00,1.6115,1.6115,1.6115,1.6115,18400000.0
2008-08-18 04:53:00,1.6116,1.6116,1.6116,1.6116,2000000.0
2008-08-18 04:54:00,1.61155,1.61155,1.61155,1.61155,2400000.0
2008-08-18 04:55:00,1.6115,1.6116,1.6115,1.6116,12800000.0
2008-08-18 04:56:00,1.6116,1.6116,1.6116,1.6116,6000000.0
2008-08-18 04:57:00,1.6116,1.6116,1.6115,1.6115,16200000.0
2008-08-18 04:58:00,1.6115,1.6116,1.6115,1.6116,24200000.0
2008-08-18 04:59:00,1.6116,1.6116,1.6116,1.6116,1000000.0
2008-08-18 05:00:00,1.6116,1.61175,1.6115,1.6117,33600000.0
2008-08-18 05:01:00,1.6117,1.6117,1.6116,1.6116,9400000.0
2008-08-18 05:02:00,1.6116,1.6117,1.6116,1.6116,29600000.0
2008-08-18 05:03:00,1.6115,1.6115,1.6115,1.6115,5200000.0
2008-08-18 05:04:00,1.6115,1.6115,1.6115,1.6115,4400000.0
2008-08-18 05:05:00,1.6116,1.6116,1.6115,1.6116,16400000.0
2008-08-18 05:06:00,1.6116,1.6116,1.6115,1.6115,28400000.0
2008-08-18 05:07:00,1.6115,1.6115,1.6115,1.6115,8800000.0
2008-08-18 05:08:00,1.6115,1.6116,1.6115,1.6115,13400000.0
2008-08-18 05:09:00,1.6116,1.6116,1.6116,1.6116,5000000.0
2008-08-18 05:10:00,1.6116,1.6116,1.6115,1.6116,55800000.0
2008-08-18 05:11:00,1.6116,1.6117,1.6116,1.6116,67200000.0
2008-08-18 05:12:00,1.6116,1.6117,1.6116,1.6116,13400000.0
2008-08-18 05:13:00,1.6116,1.6116,1.6115,1.6116,269599999.0
2008-08-18 05:14:00,1.6116,1.6116,1.6115,1.6116,126300000.0
2008-08-18 05:15:00,1.6116,1.6116,1.6115,1.6115,64000000.0
2008-08-18 05:16:00,1.6116,1.6117,1.6115,1.6117,56200000.0
2008-08-18 05:17:00,1.6117,1.6117,1.6116,1.6116,41200000.0
2008-08-18 05:18:00,1.6117,1.6117,1.6116,1.6117,35400000.0
2008-08-18 05:19:00,1.6117,1.6118,1.6116,1.6116,80000000.0
2008-08-18 05:20:00,1.6116,1.6116,1.6115,1.6116,31400000.0
2008-08-18 05:21:00,1.6116,1.6116,1.6116,1.6116,34000000.0
2008-08-18 05:22:00,1.6116,1.6116,1.6115,1.6116,39800000.0
2008-08-18 05:23:00,1.6116,1.6116,1.6116,1.6116,7200000.0
2008-08-18 05:24:00,1.61155,1.61155,1.6115,1.6115,40200000.0
2008-08-18 05:25:00,1.6115,1.6116,1.6113,1.6115,180800000.0
2008-08-18 05:26:00,1.6115,1.6115,1.6113,1.6113,212000000.0
2008-08-18 05:27:00,1.6112,1.61135,1.611,1.611,167300000.0
2008-08-18 05:28:00,1.6111,1.6111,1.6111,1.6111,36200000.0
2008-08-18 05:29:00,1.6111,1.6113,1.6111,1.6112,146800000.0
2008-08-18 05:30:00,1.6112,1.6112,1.6111,1.6111,109200000.0
2008-08-18 05:31:00,1.6111,1.6111,1.6111,1.6111,12600000.0
2008-08-18 05:32:00,1.6111,1.6111,1.6111,1.6111,3600000.0
2008-08-18 05:33:00,1.6111,1.6111,1.6111,1.6111,20000000.0
2008-08-18 05:34:00,1.6111,1.6112,1.6111,1.6111,101100000.0
2008-08-18 05:35:00,1.6111,1.6111,1.6111,1.6111,37500000.0
2008-08-18 05:36:00,1.6112,1.6113,1.6111,1.6112,184099999.0
2008-08-18 05:37:00,1.6112,1.6112,1.6111,1.6112,260300000.0
2008-08-18 05:38:00,1.6112,1.6112,1.61015,1.6106,215600000.0
2008-08-18 05:39:00,1.6106,1.6106,1.6105,1.6105,55399999.0
2008-08-18 05:40:00,1.6106,1.6106,1.6103,1.6103,111200000.0
2008-08-18 05:41:00,1.6104,1.6104,1.6101,1.6101,54400000.0
2008-08-18 05:42:00,1.6101,1.6104,1.61,1.6103,140800000.0
2008-08-18 05:43:00,1.6103,1.61055,1.6101,1.6105,174600000.0
2008-08-18 05:44:00,1.6105,1.6108,1.61015,1.6107,252000000.0
2008-08-18 05:45:00,1.6107,1.6108,1.61045,1.6107,114300000.0
2008-08-18 05:46:00,1.6107,1.6107,1.6107,1.6107,23000000.0
2008-08-18 05:47:00,1.6107,1.61085,1.6107,1.61085,35400000.0
2008-08-18 05:48:00,1.61085,1.61105,1.6106,1.6107,458300000.0
2008-08-18 05:49:00,1.6106,1.61095,1.6106,1.6108,279499999.0
2008-08-18 05:50:00,1.6108,1.6114,1.6108,1.6113,68600000.0
2008-08-18 05:51:00,1.6113,1.6113,1.61105,1.6111,154600000.0
2008-08-18 05:52:00,1.61115,1.6113,1.61115,1.6113,42400000.0
2008-08-18 05:53:00,1.61125,1.6115,1.61125,1.6113,72000001.0
2008-08-18 05:54:00,1.6114,1.6116,1.6113,1.61145,50600000.0
2008-08-18 05:55:00,1.6114,1.6116,1.6114,1.61155,69800000.0
2008-08-18 05:56:00,1.6116,1.61165,1.61155,1.6116,34400000.0
2008-08-18 05:57:00,1.61165,1.6123,1.61165,1.6123,151000000.0
2008-08-18 05:58:00,1.6123,1.6124,1.6121,1.6121,134500000.0
2008-08-18 05:59:00,1.6121,1.61245,1.612,1.6123,134700000.0
2008-08-18 06:00:00,1.6123,1.6123,1.61175,1.61175,295299998.0
2008-08-18 06:01:00,1.6118,1.6121,1.6118,1.6119,146100000.0
2008-08-18 06:02:00,1.6119,1.6119,1.6118,1.6119,8000000.0
2008-08-18 06:03:00,1.6119,1.6119,1.6117,1.61175,73600000.0
2008-08-18 06:04:00,1.6117,1.61185,1.6116,1.61175,86500000.0
2008-08-18 06:05:00,1.61175,1.612,1.6117,1.612,160700001.0
2008-08-18 06:06:00,1.61205,1.61225,1.61165,1.6119,63100000.0
2008-08-18 06:07:00,1.6118,1.612,1.6118,1.612,46000000.0
2008-08-18 06:08:00,1.612,1.612,1.6119,1.6119,24400000.0
2008-08-18 06:09:00,1.612,1.612,1.6119,1.612,271100004.0
2008-08-18 06:10:00,1.612,1.61215,1.612,1.6121,181900000.0
2008-08-18 06:11:00,1.6121,1.6121,1.612,1.6121,8200000.0
2008-08-18 06:12:00,1.6121,1.6121,1.612,1.6121,58000000.0
2008-08-18 06:13:00,1.6123,1.6124,1.6116,1.61205,273300002.0
2008-08-18 06:14:00,1.6121,1.6121,1.6118,1.61195,346800000.0
2008-08-18 06:15:00,1.61195,1.612,1.6119,1.612,67800000.0
2008-08-18 06:16:00,1.61195,1.6121,1.6118,1.6119,134799998.0
2008-08-18 06:17:00,1.6118,1.6123,1.61175,1.6121,110800001.0
2008-08-18 06:18:00,1.6121,1.6123,1.61205,1.6123,202900000.0
2008-08-18 06:19:00,1.6122,1.6124,1.61205,1.6124,88900000.0
2008-08-18 06:20:00,1.6124,1.61245,1.61235,1.6124,32700000.0
2008-08-18 06:21:00,1.6124,1.6124,1.6122,1.6123,144600000.0
2008-08-18 06:22:00,1.6123,1.6123,1.6123,1.6123,35700000.0
2008-08-18 06:23:00,1.6123,1.6123,1.6119,1.6122,75600000.0
2008-08-18 06:24:00,1.6122,1.6122,1.6122,1.6122,24100000.0
2008-08-18 06:25:00,1.6122,1.6122,1.6122,1.6122,1000000.0
2008-08-18 06:26:00,1.6122,1.6123,1.6122,1.6123,76100000.0
2008-08-18 06:27:00,1.6123,1.6125,1.6122,1.6123,121400000.0
2008-08-18 06:28:00,1.6123,1.6123,1.6122,1.6122,204700000.0
2008-08-18 06:29:00,1.6123,1.6124,1.6121,1.6122,139900000.0
2008-08-18 06:30:00,1.61205,1.6121,1.612,1.6121,88200000.0
2008-08-18 06:31:00,1.6121,1.61215,1.6121,1.61215,97000000.0
2008-08-18 06:32:00,1.61215,1.61235,1.6119,1.612,412199994.0
2008-08-18 06:33:00,1.612,1.61205,1.6119,1.6119,247499997.0
2008-08-18 06:34:00,1.6119,1.612,1.6119,1.612,11000000.0
2008-08-18 06:35:00,1.612,1.612,1.6119,1.612,11000000.0
2008-08-18 06:36:00,1.6119,1.612,1.6119,1.612,10000000.0
2008-08-18 06:37:00,1.6119,1.6119,1.6119,1.6119,3000000.0
2008-08-18 06:38:00,1.6118,1.6119,1.6118,1.6119,172099999.0
2008-08-18 06:39:00,1.6119,1.6119,1.6118,1.6119,47600000.0
2008-08-18 06:40:00,1.6118,1.6119,1.6118,1.6118,271099999.0
2008-08-18 06:41:00,1.6118,1.6118,1.61165,1.6117,84700000.0
2008-08-18 06:42:00,1.6117,1.6119,1.6115,1.61165,239700000.0
2008-08-18 06:43:00,1.61175,1.61245,1.61175,1.61245,151100000.0
2008-08-18 06:44:00,1.6125,1.6125,1.6124,1.6124,7200000.0
2008-08-18 06:45:00,1.6123,1.6124,1.6122,1.6124,30600000.0
2008-08-18 06:46:00,1.6124,1.6124,1.6123,1.6123,55700000.0
2008-08-18 06:47:00,1.61225,1.6123,1.6122,1.6123,58000000.0
2008-08-18 06:48:00,1.61235,1.6124,1.6123,1.6123,17800000.0
2008-08-18 06:49:00,1.6122,1.6125,1.6122,1.6124,36800000.0
2008-08-18 06:50:00,1.6124,1.6124,1.6124,1.6124,10300000.0
2008-08-18 06:51:00,1.6124,1.6124,1.6123,1.6123,108400000.0
2008-08-18 06:52:00,1.6123,1.6124,1.6123,1.6124,32100000.0
2008-08-18 06:53:00,1.6124,1.6125,1.6123,1.6124,44300000.0
2008-08-18 06:54:00,1.6124,1.6124,1.6124,1.6124,14000000.0
2008-08-18 06:55:00,1.6124,1.6124,1.6124,1.6124,13500000.0
2008-08-18 06:56:00,1.6124,1.6124,1.6124,1.6124,13500000.0
2008-08-18 06:57:00,1.6124,1.6124,1.6123,1.6123,21500000.0
2008-08-18 06:58:00,1.6123,1.6123,1.6123,1.6123,29100000.0
2008-08-18 06:59:00,1.61235,1.6124,1.61235,1.6124,4000000.0
2008-08-18 07:00:00,1.61235,1.61245,1.61235,1.6124,18400000.0
2008-08-18 07:01:00,1.6125,1.6126,1.6124,1.6124,43200000.0
2008-08-18 07:02:00,1.6125,1.6125,1.6124,1.6125,15000000.0
2008-08-18 07:03:00,1.6124,1.6125,1.61205,1.6123,134900000.0
2008-08-18 07:04:00,1.6123,1.6124,1.6122,1.6124,91100000.0
2008-08-18 07:05:00,1.6123,1.6125,1.6123,1.6125,80500000.0
2008-08-18 07:06:00,1.6125,1.6125,1.6125,1.6125,33200000.0
2008-08-18 07:07:00,1.6125,1.6125,1.6125,1.6125,6700000.0
2008-08-18 07:08:00,1.6125,1.6127,1.6125,1.6126,55100000.0
2008-08-18 07:09:00,1.6126,1.6126,1.6126,1.6126,10000000.0
2008-08-18 07:10:00,1.6126,1.6126,1.61255,1.61255,12600000.0
2008-08-18 07:11:00,1.6126,1.6127,1.61255,1.6126,17000000.0
2008-08-18 07:12:00,1.6126,1.6126,1.6126,1.6126,19300000.0
2008-08-18 07:13:00,1.6126,1.61265,1.6126,1.61265,11600000.0
2008-08-18 07:14:00,1.6127,1.6127,1.61265,1.6127,40200000.0
2008-08-18 07:15:00,1.6127,1.61275,1.6127,1.6127,11000000.0
2008-08-18 07:16:00,1.6127,1.6127,1.6127,1.6127,4200000.0
2008-08-18 07:17:00,1.6127,1.6127,1.6125,1.6125,15700000.0
2008-08-18 07:18:00,1.6127,1.6127,1.6126,1.6127,9300000.0
2008-08-18 07:19:00,1.6127,1.61275,1.6127,1.61275,5000000.0
2008-08-18 07:20:00,1.61275,1.6128,1.61275,1.6128,6000000.0
2008-08-18 07:21:00,1.6128,1.6128,1.6128,1.6128,7000000.0
2008-08-18 07:22:00,1.6128,1.6128,1.6126,1.6127,43200000.0
2008-08-18 07:23:00,1.6127,1.6127,1.6126,1.6126,35000000.0
2008-08-18 07:24:00,1.6125,1.6127,1.6125,1.6127,105400000.0
2008-08-18 07:25:00,1.6127,1.6127,1.6126,1.6127,125600000.0
2008-08-18 07:26:00,1.6127,1.6127,1.6125,1.6126,93600000.0
2008-08-18 07:27:00,1.6126,1.6127,1.6126,1.6127,9200000.0
2008-08-18 07:28:00,1.6127,1.6127,1.6126,1.6127,66800000.0
2008-08-18 07:29:00,1.6127,1.6127,1.6125,1.6126,51700000.0
2008-08-18 07:30:00,1.6126,1.6126,1.6126,1.6126,8000000.0
2008-08-18 07:31:00,1.6126,1.6127,1.6126,1.6127,7100000.0
2008-08-18 07:32:00,1.6127,1.6128,1.6127,1.6128,15400000.0
2008-08-18 07:33:00,1.6128,1.6128,1.6128,1.6128,4100000.0
2008-08-18 07:34:00,1.6128,1.6128,1.6127,1.6127,22400000.0
2008-08-18 07:35:00,1.6127,1.6127,1.6127,1.6127,9000000.0
2008-08-18 07:36:00,1.6127,1.6128,1.6127,1.6127,49200000.0
2008-08-18 07:37:00,1.6127,1.6128,1.6127,1.6127,16600000.0
2008-08-18 07:38:00,1.61275,1.6131,1.61275,1.6129,69900000.0
2008-08-18 07:39:00,1.613,1.6131,1.6129,1.6131,8000000.0
2008-08-18 07:40:00,1.613,1.6131,1.6129,1.613,30900000.0
2008-08-18 07:41:00,1.613,1.613,1.6129,1.613,14700000.0
2008-08-18 07:42:00,1.6129,1.6129,1.6128,1.6128,88500000.0
2008-08-18 07:43:00,1.6128,1.6129,1.6127,1.6128,111800000.0
2008-08-18 07:44:00,1.6127,1.6128,1.6127,1.6127,17400000.0
2008-08-18 07:45:00,1.6128,1.6128,1.6127,1.6128,10000000.0
2008-08-18 07:46:00,1.6129,1.6129,1.6128,1.6129,24800000.0
2008-08-18 07:47:00,1.6128,1.6129,1.6128,1.6129,11000000.0
2008-08-18 07:48:00,1.6129,1.613,1.6129,1.6129,14000000.0
2008-08-18 07:49:00,1.613,1.613,1.613,1.613,8000000.0
2008-08-18 07:50:00,1.613,1.613,1.6128,1.6129,59900000.0
2008-08-18 07:51:00,1.6128,1.6129,1.6128,1.6129,130500000.0
2008-08-18 07:52:00,1.61275,1.613,1.6127,1.613,127300000.0
2008-08-18 07:53:00,1.6129,1.6129,1.6128,1.6128,28800000.0
2008-08-18 07:54:00,1.6128,1.6128,1.61265,1.6127,18800000.0
2008-08-18 07:55:00,1.6127,1.6127,1.6123,1.6123,126600000.0
2008-08-18 07:56:00,1.6123,1.6126,1.6122,1.61235,56300000.0
2008-08-18 07:57:00,1.6124,1.6126,1.6124,1.6125,33000000.0
2008-08-18 07:58:00,1.6125,1.6126,1.6124,1.6124,15400000.0
2008-08-18 07:59:00,1.6124,1.6125,1.61235,1.6125,88600000.0
2008-08-18 08:00:00,1.6125,1.613,1.61245,1.6129,208800000.0
2008-08-18 08:01:00,1.6129,1.6131,1.6128,1.613,127700000.0
2008-08-18 08:02:00,1.6129,1.613,1.6127,1.6127,76100000.0
2008-08-18 08:03:00,1.6127,1.6127,1.6124,1.6124,91800000.0
2008-08-18 08:04:00,1.6124,1.6125,1.6123,1.6124,46600000.0
2008-08-18 08:05:00,1.6124,1.6124,1.612,1.612,175600000.0
2008-08-18 08:06:00,1.612,1.6123,1.6119,1.6122,82700000.0
2008-08-18 08:07:00,1.6122,1.6123,1.612,1.6121,133500000.0
2008-08-18 08:08:00,1.6121,1.6122,1.6117,1.6118,350200000.0
2008-08-18 08:09:00,1.6119,1.6122,1.6117,1.61185,375380000.0
2008-08-18 08:10:00,1.6119,1.6126,1.6119,1.6123,236100000.0
2008-08-18 08:11:00,1.61245,1.6126,1.6123,1.6125,174200000.0
2008-08-18 08:12:00,1.6125,1.6126,1.6124,1.6125,216200000.0
2008-08-18 08:13:00,1.6125,1.61255,1.6124,1.6125,255000000.0
2008-08-18 08:14:00,1.6126,1.6127,1.6125,1.6127,91400000.0
2008-08-18 08:15:00,1.6126,1.6127,1.6125,1.6126,60400000.0
2008-08-18 08:16:00,1.6126,1.6127,1.6125,1.6126,33400000.0
2008-08-18 08:17:00,1.6126,1.6126,1.6125,1.6126,32700000.0
2008-08-18 08:18:00,1.6125,1.6126,1.612,1.6121,92800000.0
2008-08-18 08:19:00,1.612,1.6121,1.6117,1.6118,32200000.0
2008-08-18 08:20:00,1.6118,1.61245,1.6117,1.6123,123700000.0
2008-08-18 08:21:00,1.6123,1.6125,1.6123,1.6125,12100000.0
2008-08-18 08:22:00,1.6125,1.6125,1.6124,1.6124,42000000.0
2008-08-18 08:23:00,1.6123,1.6124,1.6122,1.6123,71800000.0
2008-08-18 08:24:00,1.6123,1.6128,1.6122,1.6126,126200000.0
2008-08-18 08:25:00,1.6126,1.613,1.6126,1.6129,107200000.0
2008-08-18 08:26:00,1.6129,1.6129,1.6128,1.6128,66600000.0
2008-08-18 08:27:00,1.6128,1.6129,1.6127,1.6127,97600000.0
2008-08-18 08:28:00,1.6128,1.613,1.6127,1.613,123300000.0
2008-08-18 08:29:00,1.6131,1.6131,1.6129,1.6131,90000000.0
2008-08-18 08:30:00,1.6131,1.6132,1.613,1.613,86800000.0
2008-08-18 08:31:00,1.6131,1.6132,1.613,1.6132,47600000.0
2008-08-18 08:32:00,1.6133,1.6133,1.6131,1.6131,30100000.0
2008-08-18 08:33:00,1.613,1.6132,1.61295,1.6131,177900000.0
2008-08-18 08:34:00,1.6132,1.6136,1.6132,1.6135,122400000.0
2008-08-18 08:35:00,1.6135,1.6137,1.6132,1.6137,100600000.0
2008-08-18 08:36:00,1.6137,1.6139,1.6136,1.6139,112000000.0
2008-08-18 08:37:00,1.6138,1.6139,1.6136,1.6137,131800001.0
2008-08-18 08:38:00,1.6137,1.6138,1.61345,1.6136,55500000.0
2008-08-18 08:39:00,1.6135,1.6136,1.6133,1.6135,94900000.0
2008-08-18 08:40:00,1.6135,1.6138,1.6135,1.6136,151300000.0
2008-08-18 08:41:00,1.6135,1.6136,1.6135,1.6135,84100000.0
2008-08-18 08:42:00,1.6135,1.6135,1.6132,1.6133,76500000.0
2008-08-18 08:43:00,1.6132,1.6133,1.6131,1.6131,109300000.0
2008-08-18 08:44:00,1.6132,1.6133,1.61305,1.6131,216200000.0
2008-08-18 08:45:00,1.6131,1.6133,1.6131,1.6131,165300000.0
2008-08-18 08:46:00,1.6131,1.6132,1.6131,1.6131,84900000.0
2008-08-18 08:47:00,1.6132,1.6132,1.613,1.6131,131200000.0
2008-08-18 08:48:00,1.613,1.6132,1.613,1.6131,30700000.0
2008-08-18 08:49:00,1.6131,1.6132,1.613,1.6131,73900000.0
2008-08-18 08:50:00,1.613,1.6131,1.61285,1.6131,62300000.0
2008-08-18 08:51:00,1.6131,1.6131,1.613,1.6131,46800000.0
2008-08-18 08:52:00,1.6131,1.6132,1.613,1.6132,98200000.0
2008-08-18 08:53:00,1.6132,1.6132,1.6131,1.6132,153700000.0
2008-08-18 08:54:00,1.6131,1.6132,1.6131,1.6131,107000000.0
2008-08-18 08:55:00,1.6131,1.6132,1.6131,1.6131,10000000.0
2008-08-18 08:56:00,1.6131,1.6132,1.6131,1.6132,27400000.0
2008-08-18 08:57:00,1.6131,1.6131,1.613,1.6131,37800000.0
2008-08-18 08:58:00,1.613,1.6132,1.613,1.6131,154800000.0
2008-08-18 08:59:00,1.6131,1.6132,1.613,1.6132,32000000.0
2008-08-18 09:00:00,1.6132,1.6132,1.6131,1.6131,92400000.0
2008-08-18 09:01:00,1.6131,1.6133,1.6131,1.6133,103700000.0
2008-08-18 09:02:00,1.6132,1.6133,1.6132,1.6133,69300000.0
2008-08-18 09:03:00,1.6134,1.6136,1.6133,1.6136,59300000.0
2008-08-18 09:04:00,1.6137,1.6138,1.6135,1.6137,100100000.0
2008-08-18 09:05:00,1.6137,1.6138,1.6134,1.6134,101700000.0
2008-08-18 09:06:00,1.61345,1.6137,1.61325,1.6134,71300000.0
2008-08-18 09:07:00,1.61335,1.6136,1.61335,1.6135,180599998.0
2008-08-18 09:08:00,1.6136,1.6136,1.6131,1.6133,471300000.0
2008-08-18 09:09:00,1.6134,1.6134,1.6132,1.6134,154100000.0
2008-08-18 09:10:00,1.6134,1.6134,1.6133,1.6133,176200000.0
2008-08-18 09:11:00,1.61335,1.6136,1.6133,1.6135,129000000.0
2008-08-18 09:12:00,1.6135,1.6135,1.6134,1.61345,111400000.0
2008-08-18 09:13:00,1.61345,1.6136,1.61345,1.6135,173600000.0
2008-08-18 09:14:00,1.6136,1.6141,1.6136,1.61395,298100000.0
2008-08-18 09:15:00,1.6139,1.6141,1.61375,1.6141,247000001.0
2008-08-18 09:16:00,1.6141,1.6144,1.6141,1.61435,191100000.0
2008-08-18 09:17:00,1.61435,1.6144,1.6139,1.614,215800000.0
2008-08-18 09:18:00,1.61405,1.6141,1.61355,1.61375,250000000.0
2008-08-18 09:19:00,1.6137,1.6138,1.61365,1.61375,74400000.0
2008-08-18 09:20:00,1.61385,1.6143,1.6136,1.6143,317999999.0
2008-08-18 09:21:00,1.6143,1.6145,1.61415,1.6144,179700000.0
2008-08-18 09:22:00,1.6144,1.6145,1.61435,1.61445,155200000.0
2008-08-18 09:23:00,1.61445,1.61465,1.61435,1.61455,147000000.0
2008-08-18 09:24:00,1.61455,1.6149,1.6145,1.6147,229000000.0
2008-08-18 09:25:00,1.6147,1.61475,1.6145,1.6147,146600000.0
2008-08-18 09:26:00,1.6147,1.6147,1.6145,1.61455,184100000.0
2008-08-18 09:27:00,1.61455,1.6147,1.6145,1.61465,167100000.0
2008-08-18 09:28:00,1.61465,1.6147,1.61455,1.6146,177400000.0
2008-08-18 09:29:00,1.6146,1.6147,1.61455,1.6147,120600001.0
2008-08-18 09:30:00,1.61465,1.6147,1.6146,1.6146,44300000.0
2008-08-18 09:31:00,1.6146,1.6147,1.6145,1.6147,145600000.0
2008-08-18 09:32:00,1.61465,1.61465,1.61465,1.61465,20600000.0
2008-08-18 09:33:00,1.61465,1.61475,1.61465,1.61475,72500000.0
2008-08-18 09:34:00,1.6147,1.6147,1.61465,1.61465,31300000.0
2008-08-18 09:35:00,1.61465,1.6148,1.61465,1.61465,155500000.0
2008-08-18 09:36:00,1.61465,1.61475,1.61465,1.61475,114500000.0
2008-08-18 09:37:00,1.61475,1.61475,1.61465,1.61465,97400000.0
2008-08-18 09:38:00,1.61465,1.6147,1.61465,1.61465,52400000.0
2008-08-18 09:39:00,1.61465,1.61465,1.61465,1.61465,1000000.0
2008-08-18 09:40:00,1.61465,1.6148,1.61465,1.61465,46300000.0
2008-08-18 09:41:00,1.61465,1.6147,1.61465,1.61465,17600000.0
2008-08-18 09:42:00,1.61416,1.61444,1.614,1.61438,369900000.0
2008-08-18 09:43:00,1.6147,1.61475,1.61455,1.61465,91800000.0
2008-08-18 09:44:00,1.6147,1.6147,1.6146,1.6146,19600000.0
2008-08-18 09:45:00,1.61465,1.6147,1.6146,1.6146,80300000.0
2008-08-18 09:46:00,1.6146,1.6146,1.61455,1.61455,33400000.0
2008-08-18 09:47:00,1.61455,1.6147,1.61455,1.6147,67800000.0
2008-08-18 09:48:00,1.6147,1.6147,1.6146,1.61465,25800000.0
2008-08-18 09:49:00,1.61465,1.6147,1.6146,1.6147,80600000.0
2008-08-18 09:50:00,1.6147,1.6148,1.61465,1.6147,148400000.0
2008-08-18 09:51:00,1.6148,1.6148,1.61465,1.6147,74000000.0
2008-08-18 09:52:00,1.61465,1.6147,1.6146,1.6146,105800000.0
2008-08-18 09:53:00,1.6146,1.61465,1.61455,1.61465,69400000.0
2008-08-18 09:54:00,1.6146,1.6146,1.61455,1.61455,101900000.0
2008-08-18 09:55:00,1.6146,1.61465,1.6146,1.61465,16400000.0
2008-08-18 09:56:00,1.61465,1.6147,1.61465,1.6147,8000000.0
2008-08-18 09:57:00,1.6147,1.6147,1.6146,1.6147,31200000.0
2008-08-18 09:58:00,1.61424,1.61458,1.61424,1.6145,352800000.0
2008-08-18 09:59:00,1.61452,1.61466,1.61415,1.61415,351199998.0
2008-08-18 10:00:00,1.61465,1.61465,1.6146,1.61465,18200000.0
2008-08-18 10:01:00,1.61465,1.6147,1.6146,1.61465,53000000.0
2008-08-18 10:02:00,1.61465,1.61475,1.61465,1.61475,51600000.0
2008-08-18 10:03:00,1.6147,1.61475,1.6146,1.6146,71100000.0
2008-08-18 10:04:00,1.6146,1.6147,1.6146,1.6146,166700000.0
2008-08-18 10:05:00,1.6146,1.6147,1.61455,1.6146,192200000.0
2008-08-18 10:06:00,1.6146,1.61465,1.6145,1.61455,175700000.0
2008-08-18 10:07:00,1.6146,1.6146,1.6144,1.6145,143300000.0
2008-08-18 10:08:00,1.6145,1.61465,1.61445,1.61455,218100000.0
2008-08-18 10:09:00,1.6146,1.61465,1.6145,1.6145,181600000.0
2008-08-18 10:10:00,1.61455,1.6146,1.61435,1.6145,230000000.0
2008-08-18 10:11:00,1.6145,1.6146,1.6144,1.61445,142200000.0
2008-08-18 10:12:00,1.6145,1.6146,1.6144,1.61445,171400000.0
2008-08-18 10:13:00,1.6144,1.6145,1.6143,1.6143,140400000.0
2008-08-18 10:14:00,1.61435,1.61455,1.6143,1.61445,175400000.0
2008-08-18 10:15:00,1.6145,1.6145,1.6143,1.6144,158400000.0
2008-08-18 10:16:00,1.6145,1.6145,1.6143,1.6144,92300000.0
2008-08-18 10:17:00,1.61445,1.61445,1.61415,1.61425,108600000.0
2008-08-18 10:18:00,1.6143,1.61435,1.61425,1.6143,191600000.0
2008-08-18 10:19:00,1.61435,1.6144,1.61425,1.6143,163600000.0
2008-08-18 10:20:00,1.6143,1.6143,1.6142,1.61425,143300000.0
2008-08-18 10:21:00,1.6143,1.6143,1.61425,1.6143,30000000.0
2008-08-18 10:22:00,1.6143,1.6144,1.61425,1.6143,104200000.0
2008-08-18 10:23:00,1.6143,1.6143,1.6142,1.6142,48800000.0
2008-08-18 10:24:00,1.6142,1.6144,1.6142,1.6143,144400000.0
2008-08-18 10:25:00,1.6143,1.6143,1.6142,1.61425,72733750.0
2008-08-18 10:26:00,1.61435,1.6144,1.61425,1.6144,60400000.0
2008-08-18 10:27:00,1.6144,1.6145,1.6144,1.6144,60400000.0
2008-08-18 10:28:00,1.6144,1.6145,1.6144,1.6144,82000000.0
2008-08-18 10:29:00,1.6144,1.6145,1.61425,1.61425,83600000.0
2008-08-18 10:30:00,1.6144,1.6144,1.61405,1.61425,507299999.0
2008-08-18 10:31:00,1.6143,1.6144,1.6143,1.6144,98200000.0
2008-08-18 10:32:00,1.61435,1.61435,1.6142,1.6142,290400000.0
2008-08-18 10:33:00,1.6142,1.6142,1.6141,1.6142,162800000.0
2008-08-18 10:34:00,1.6142,1.61425,1.6136,1.6139,433600000.0
2008-08-18 10:35:00,1.614,1.6142,1.614,1.61415,115900000.0
2008-08-18 10:36:00,1.6141,1.61415,1.61385,1.6139,297400000.0
2008-08-18 10:37:00,1.614,1.61405,1.61385,1.61385,335200000.0
2008-08-18 10:38:00,1.61385,1.6139,1.61345,1.61365,369700000.0
2008-08-18 10:39:00,1.6136,1.61365,1.61345,1.61355,211000000.0
2008-08-18 10:40:00,1.61355,1.61395,1.6135,1.61375,308400000.0
2008-08-18 10:41:00,1.61375,1.61415,1.61375,1.6138,207900000.0
2008-08-18 10:42:00,1.6138,1.61395,1.6135,1.61375,179300000.0
2008-08-18 10:43:00,1.61375,1.6139,1.61355,1.6136,334100000.0
2008-08-18 10:44:00,1.61375,1.6139,1.6137,1.61375,140400000.0
2008-08-18 10:45:00,1.61375,1.61385,1.6135,1.6138,454200000.0
2008-08-18 10:46:00,1.6138,1.6139,1.61355,1.61365,297800000.0
2008-08-18 10:47:00,1.6137,1.6137,1.61345,1.61365,209000000.0
2008-08-18 10:48:00,1.61365,1.6138,1.61355,1.61375,170400000.0
2008-08-18 10:49:00,1.61375,1.6138,1.6137,1.6137,138400000.0
2008-08-18 10:50:00,1.6137,1.6137,1.61345,1.61365,320600001.0
2008-08-18 10:51:00,1.61375,1.61375,1.61355,1.6136,421100000.0
2008-08-18 10:52:00,1.6136,1.6138,1.6136,1.6137,281200000.0
2008-08-18 10:53:00,1.6137,1.61375,1.6136,1.6136,279400000.0
2008-08-18 10:54:00,1.6137,1.6137,1.61355,1.6136,207000000.0
2008-08-18 10:55:00,1.61355,1.6137,1.61345,1.61345,608100002.0
2008-08-18 10:56:00,1.6135,1.6136,1.61345,1.6136,204600000.0
2008-08-18 10:57:00,1.6136,1.6136,1.6135,1.6135,17400000.0
2008-08-18 10:58:00,1.6135,1.6136,1.6135,1.6135,92800000.0
2008-08-18 10:59:00,1.6135,1.6137,1.6135,1.6137,75600000.0
2008-08-18 11:00:00,1.6137,1.61375,1.6137,1.6137,89400000.0
2008-08-18 11:01:00,1.6138,1.6139,1.6137,1.6138,342600000.0
2008-08-18 11:02:00,1.6138,1.61395,1.61375,1.6138,240100000.0
2008-08-18 11:03:00,1.6138,1.61385,1.6137,1.6137,211800000.0
2008-08-18 11:04:00,1.6137,1.6137,1.6136,1.6136,165200000.0
2008-08-18 11:05:00,1.6136,1.6136,1.6134,1.6135,266100000.0
2008-08-18 11:06:00,1.6135,1.6135,1.6133,1.6133,179700000.0
2008-08-18 11:07:00,1.6133,1.6135,1.6133,1.6134,209400000.0
2008-08-18 11:08:00,1.61345,1.61355,1.6133,1.6134,224000000.0
2008-08-18 11:09:00,1.6133,1.6136,1.6133,1.6135,147500000.0
2008-08-18 11:10:00,1.6135,1.61355,1.61345,1.6135,129700000.0
2008-08-18 11:11:00,1.6135,1.61355,1.6134,1.6135,159100000.0
2008-08-18 11:12:00,1.6135,1.61355,1.6135,1.6135,196300000.0
2008-08-18 11:13:00,1.6135,1.6136,1.6134,1.6136,175000000.0
2008-08-18 11:14:00,1.6135,1.6138,1.61345,1.6137,327300000.0
2008-08-18 11:15:00,1.6138,1.6138,1.6136,1.6136,299900001.0
2008-08-18 11:16:00,1.6136,1.6138,1.6136,1.6138,95700000.0
2008-08-18 11:17:00,1.61375,1.6139,1.6137,1.6139,136000000.0
2008-08-18 11:18:00,1.6139,1.61405,1.61385,1.61395,318900000.0
2008-08-18 11:19:00,1.614,1.6141,1.61395,1.614,175600000.0
2008-08-18 11:20:00,1.614,1.61405,1.61385,1.614,278600000.0
2008-08-18 11:21:00,1.614,1.6141,1.614,1.614,205700000.0
2008-08-18 11:22:00,1.61395,1.61395,1.61345,1.61365,165300000.0
2008-08-18 11:23:00,1.6136,1.6138,1.6136,1.6137,449300000.0
2008-08-18 11:24:00,1.6137,1.6139,1.6137,1.61375,181300000.0
2008-08-18 11:25:00,1.61375,1.61375,1.61345,1.61365,266500000.0
2008-08-18 11:26:00,1.6136,1.6137,1.6135,1.6136,300600000.0
2008-08-18 11:27:00,1.6136,1.6137,1.6136,1.6137,16700000.0
2008-08-18 11:28:00,1.6136,1.6136,1.6136,1.6136,54000000.0
2008-08-18 11:29:00,1.6136,1.6138,1.6135,1.6137,300300000.0
2008-08-18 11:30:00,1.6137,1.6137,1.6136,1.6137,125100000.0
2008-08-18 11:31:00,1.6136,1.61385,1.6136,1.6138,179700000.0
2008-08-18 11:32:00,1.61375,1.614,1.61375,1.61385,178600000.0
2008-08-18 11:33:00,1.61385,1.61395,1.6137,1.61395,293900000.0
2008-08-18 11:34:00,1.61385,1.61385,1.61365,1.6137,512400000.0
2008-08-18 11:35:00,1.6137,1.61385,1.6137,1.61375,350300000.0
2008-08-18 11:36:00,1.6138,1.6139,1.61375,1.6139,704000000.0
2008-08-18 11:37:00,1.61395,1.614,1.61385,1.61395,383700000.0
2008-08-18 11:38:00,1.614,1.6141,1.61395,1.6141,148300000.0
2008-08-18 11:39:00,1.6141,1.61415,1.614,1.6141,112800000.0
2008-08-18 11:40:00,1.6141,1.6142,1.61405,1.6142,241400000.0
2008-08-18 11:41:00,1.6142,1.61425,1.61385,1.6139,433100000.0
2008-08-18 11:42:00,1.6139,1.6141,1.6137,1.6139,341600000.0
2008-08-18 11:43:00,1.6139,1.61395,1.6138,1.6139,137100000.0
2008-08-18 11:44:00,1.6139,1.614,1.6139,1.614,229300000.0
2008-08-18 11:45:00,1.614,1.61405,1.61395,1.61395,181100000.0
2008-08-18 11:46:00,1.61395,1.614,1.6138,1.6138,214000000.0
2008-08-18 11:47:00,1.6138,1.6138,1.6138,1.6138,221400000.0
2008-08-18 11:48:00,1.6138,1.6139,1.6137,1.6137,107200000.0
2008-08-18 11:49:00,1.61375,1.614,1.61375,1.6139,187200000.0
2008-08-18 11:50:00,1.61385,1.6139,1.6138,1.6139,41400000.0
2008-08-18 11:51:00,1.6139,1.6141,1.6138,1.61395,198200000.0
2008-08-18 11:52:00,1.61395,1.6141,1.61375,1.61385,493900000.0
2008-08-18 11:53:00,1.61385,1.61415,1.61375,1.614,335800000.0
2008-08-18 11:54:00,1.614,1.6141,1.61385,1.614,170900000.0
2008-08-18 11:55:00,1.614,1.6142,1.614,1.6141,214000000.0
2008-08-18 11:56:00,1.6141,1.6141,1.6138,1.61405,204000001.0
2008-08-18 11:57:00,1.61405,1.6141,1.6139,1.614,270000000.0
2008-08-18 11:58:00,1.61405,1.6144,1.61395,1.6142,275200000.0
2008-08-18 11:59:00,1.6142,1.6142,1.614,1.614,167800000.0
2008-08-18 12:00:00,1.614,1.6142,1.614,1.61415,81700000.0
2008-08-18 12:01:00,1.6141,1.6142,1.614,1.614,155000000.0
2008-08-18 12:02:00,1.61405,1.6142,1.614,1.6141,178700000.0
2008-08-18 12:03:00,1.6141,1.6144,1.61405,1.6142,409199999.0
2008-08-18 12:04:00,1.6142,1.6143,1.6141,1.6142,212167500.0
2008-08-18 12:05:00,1.6142,1.61425,1.6141,1.61425,20700000.0
2008-08-18 12:06:00,1.61425,1.6143,1.6142,1.6142,99900000.0
2008-08-18 12:07:00,1.6142,1.6143,1.61415,1.6143,94835000.0
2008-08-18 12:08:00,1.6144,1.6146,1.61425,1.61435,176199999.0
2008-08-18 12:09:00,1.6143,1.6145,1.61425,1.6145,172500000.0
2008-08-18 12:10:00,1.6144,1.6146,1.61435,1.61435,256400000.0
2008-08-18 12:11:00,1.6145,1.6146,1.6144,1.6145,282270001.0
2008-08-18 12:12:00,1.6145,1.6146,1.6143,1.6145,293150000.0
2008-08-18 12:13:00,1.6145,1.6145,1.6144,1.6144,98600000.0
2008-08-18 12:14:00,1.6144,1.6145,1.61435,1.61445,123300000.0
2008-08-18 12:15:00,1.61445,1.6145,1.6144,1.6145,93100000.0
2008-08-18 12:16:00,1.6145,1.6145,1.6144,1.6144,126000000.0
2008-08-18 12:17:00,1.6145,1.6146,1.6145,1.6146,36500000.0
2008-08-18 12:18:00,1.61439,1.61456,1.61418,1.61453,303800003.0
2008-08-18 12:19:00,1.6146,1.6151,1.6146,1.615,315500000.0
2008-08-18 12:20:00,1.615,1.6151,1.6148,1.615,334656700.0
2008-08-18 12:21:00,1.61475,1.6149,1.6146,1.6147,243300000.0
2008-08-18 12:22:00,1.6147,1.6148,1.6145,1.6146,292800000.0
2008-08-18 12:23:00,1.61455,1.6149,1.61455,1.6148,205200000.0
2008-08-18 12:24:00,1.6148,1.615,1.6148,1.6149,135200000.0
2008-08-18 12:25:00,1.6149,1.6149,1.6148,1.6149,89700000.0
2008-08-18 12:26:00,1.6149,1.6152,1.61475,1.6148,204900000.0
2008-08-18 12:27:00,1.6148,1.615,1.6148,1.6149,134400000.0
2008-08-18 12:28:00,1.615,1.6151,1.6149,1.6151,434500000.0
2008-08-18 12:29:00,1.61505,1.6152,1.6149,1.61495,135800000.0
2008-08-18 12:30:00,1.6151,1.6151,1.615,1.6151,65600000.0
2008-08-18 12:31:00,1.6151,1.6152,1.61465,1.61465,249499999.0
2008-08-18 12:32:00,1.61465,1.6152,1.61465,1.615,314300000.0
2008-08-18 12:33:00,1.615,1.6151,1.61475,1.61475,385900000.0
2008-08-18 12:34:00,1.6149,1.615,1.6147,1.6147,207300000.0
2008-08-18 12:35:00,1.6147,1.6149,1.6147,1.61485,249200000.0
2008-08-18 12:36:00,1.6149,1.615,1.6146,1.6147,443100000.0
2008-08-18 12:37:00,1.6147,1.6148,1.6147,1.6148,130600000.0
2008-08-18 12:38:00,1.6148,1.6149,1.61445,1.6148,426300000.0
2008-08-18 12:39:00,1.6148,1.615,1.61455,1.6149,315700000.0
2008-08-18 12:40:00,1.6149,1.6151,1.61485,1.6151,150800000.0
2008-08-18 12:41:00,1.615,1.6152,1.61465,1.615,330700000.0
2008-08-18 12:42:00,1.615,1.6155,1.6149,1.6154,308300000.0
2008-08-18 12:43:00,1.6154,1.6155,1.6149,1.615,240600000.0
2008-08-18 12:44:00,1.615,1.615,1.6146,1.6148,253000000.0
2008-08-18 12:45:00,1.6148,1.615,1.61455,1.6148,584900000.0
2008-08-18 12:46:00,1.6148,1.6149,1.61465,1.61465,349400000.0
2008-08-18 12:47:00,1.6147,1.6147,1.6145,1.6145,309800000.0
2008-08-18 12:48:00,1.6145,1.61455,1.61425,1.61425,368100000.0
2008-08-18 12:49:00,1.6144,1.6146,1.61425,1.61455,181700000.0
2008-08-18 12:50:00,1.6145,1.6147,1.6145,1.6147,264200000.0
2008-08-18 12:51:00,1.6147,1.6148,1.61455,1.6146,181100000.0
2008-08-18 12:52:00,1.6146,1.6146,1.61435,1.61435,102500000.0
2008-08-18 12:53:00,1.61435,1.6145,1.61435,1.6144,135300000.0
2008-08-18 12:54:00,1.6144,1.6145,1.61435,1.6144,207000000.0
2008-08-18 12:55:00,1.61445,1.61485,1.6144,1.61485,162700000.0
2008-08-18 12:56:00,1.6149,1.615,1.6147,1.6147,170700000.0
2008-08-18 12:57:00,1.6147,1.6149,1.6147,1.6148,125300000.0
2008-08-18 12:58:00,1.6148,1.6149,1.61465,1.6148,159200000.0
2008-08-18 12:59:00,1.61475,1.6149,1.61465,1.6147,190699999.0
2008-08-18 13:00:00,1.6147,1.6151,1.6147,1.615,252600000.0
2008-08-18 13:01:00,1.615,1.6153,1.615,1.6152,516300001.0
2008-08-18 13:02:00,1.6153,1.6153,1.6151,1.6151,253400000.0
2008-08-18 13:03:00,1.6152,1.6152,1.615,1.615,78400000.0
2008-08-18 13:04:00,1.615,1.6152,1.615,1.6152,146000000.0
2008-08-18 13:05:00,1.6151,1.6153,1.61495,1.61505,246400000.0
2008-08-18 13:06:00,1.61505,1.6153,1.61495,1.6152,284100000.0
2008-08-18 13:07:00,1.6152,1.6153,1.61505,1.6152,275000000.0
2008-08-18 13:08:00,1.6151,1.6153,1.61505,1.6153,243300000.0
2008-08-18 13:09:00,1.6152,1.6154,1.6152,1.6153,90000000.0
2008-08-18 13:10:00,1.6153,1.6155,1.6153,1.6154,101300000.0
2008-08-18 13:11:00,1.6154,1.6155,1.6153,1.61545,107800000.0
2008-08-18 13:12:00,1.6155,1.6156,1.61535,1.6155,174900000.0
2008-08-18 13:13:00,1.6155,1.6156,1.61545,1.6155,58600000.0
2008-08-18 13:14:00,1.6156,1.6158,1.61545,1.6157,125600000.0
2008-08-18 13:15:00,1.6156,1.6158,1.6156,1.6158,183900000.0
2008-08-18 13:16:00,1.6157,1.6158,1.6155,1.6158,259300000.0
2008-08-18 13:17:00,1.61565,1.6161,1.61565,1.6161,118500000.0
2008-08-18 13:18:00,1.6162,1.6163,1.6161,1.6163,143400000.0
2008-08-18 13:19:00,1.6163,1.6163,1.616,1.6161,132000000.0
2008-08-18 13:20:00,1.6161,1.6162,1.61595,1.616,237100000.0
2008-08-18 13:21:00,1.616,1.6161,1.61565,1.6159,222200000.0
2008-08-18 13:22:00,1.6159,1.6161,1.6159,1.6159,181300000.0
2008-08-18 13:23:00,1.6159,1.616,1.6158,1.6159,136500000.0
2008-08-18 13:24:00,1.6159,1.6162,1.61585,1.6162,114400000.0
2008-08-18 13:25:00,1.6161,1.6163,1.6161,1.61625,121800000.0
2008-08-18 13:26:00,1.61625,1.6164,1.6162,1.6163,182000000.0
2008-08-18 13:27:00,1.6164,1.6164,1.61615,1.6163,57200000.0
2008-08-18 13:28:00,1.61625,1.6163,1.6162,1.6163,128700000.0
2008-08-18 13:29:00,1.6162,1.6164,1.61615,1.6163,129200000.0
2008-08-18 13:30:00,1.6163,1.6164,1.61615,1.61615,125400000.0
2008-08-18 13:31:00,1.61615,1.6163,1.6161,1.6162,116500000.0
2008-08-18 13:32:00,1.6162,1.6163,1.6161,1.61615,114800000.0
2008-08-18 13:33:00,1.6162,1.6163,1.6161,1.6161,155100000.0
2008-08-18 13:34:00,1.6161,1.6162,1.616,1.61615,217200000.0
2008-08-18 13:35:00,1.61615,1.6164,1.6161,1.6163,236000000.0
2008-08-18 13:36:00,1.61625,1.6164,1.6162,1.6163,241500000.0
2008-08-18 13:37:00,1.6163,1.6163,1.6162,1.6162,28500000.0
2008-08-18 13:38:00,1.61635,1.6164,1.61625,1.6164,72200000.0
2008-08-18 13:39:00,1.6164,1.6166,1.6164,1.6165,143600000.0
2008-08-18 13:40:00,1.6165,1.6167,1.6164,1.6166,186400000.0
2008-08-18 13:41:00,1.6166,1.6168,1.61655,1.6166,182300000.0
2008-08-18 13:42:00,1.6167,1.6167,1.6166,1.6166,193200000.0
2008-08-18 13:43:00,1.6166,1.6167,1.6166,1.6166,256700000.0
2008-08-18 13:44:00,1.61655,1.6166,1.6165,1.6166,199200000.0
2008-08-18 13:45:00,1.6166,1.6167,1.61645,1.6166,217500000.0
2008-08-18 13:46:00,1.6167,1.6168,1.6166,1.6166,214600000.0
2008-08-18 13:47:00,1.6166,1.6168,1.61655,1.6168,250200000.0
2008-08-18 13:48:00,1.61675,1.6168,1.61665,1.6167,124100000.0
2008-08-18 13:49:00,1.61665,1.6168,1.61655,1.6167,112500000.0
2008-08-18 13:50:00,1.6167,1.6167,1.61655,1.6167,118600000.0
2008-08-18 13:51:00,1.6166,1.6171,1.6166,1.6171,174000000.0
2008-08-18 13:52:00,1.6171,1.6175,1.6171,1.6175,365300000.0
2008-08-18 13:53:00,1.6175,1.6177,1.6173,1.6177,208800000.0
2008-08-18 13:54:00,1.6177,1.6177,1.6174,1.6175,197300000.0
2008-08-18 13:55:00,1.6175,1.6177,1.61745,1.6176,115000000.0
2008-08-18 13:56:00,1.6176,1.6177,1.6173,1.6173,108400000.0
2008-08-18 13:57:00,1.6173,1.6173,1.6172,1.6172,187200000.0
2008-08-18 13:58:00,1.6172,1.6173,1.6172,1.6172,103800000.0
2008-08-18 13:59:00,1.6172,1.6172,1.61705,1.6171,104100000.0
2008-08-18 14:00:00,1.6171,1.6172,1.61695,1.6171,283800000.0
2008-08-18 14:01:00,1.617,1.617,1.6169,1.6169,262600000.0
2008-08-18 14:02:00,1.617,1.617,1.6166,1.6167,281300000.0
2008-08-18 14:03:00,1.61665,1.6167,1.6166,1.6167,196900000.0
2008-08-18 14:04:00,1.6166,1.6167,1.6165,1.6165,118600000.0
2008-08-18 14:05:00,1.6165,1.6166,1.6164,1.6164,168300000.0
2008-08-18 14:06:00,1.6164,1.6165,1.6163,1.6165,282580000.0
2008-08-18 14:07:00,1.6165,1.6167,1.6165,1.6166,130900001.0
2008-08-18 14:08:00,1.61665,1.6169,1.61665,1.6168,163300000.0
2008-08-18 14:09:00,1.6168,1.6174,1.6168,1.61725,207600000.0
2008-08-18 14:10:00,1.61725,1.6173,1.6171,1.6171,190600000.0
2008-08-18 14:11:00,1.6171,1.6171,1.617,1.6171,133500000.0
2008-08-18 14:12:00,1.617,1.6171,1.617,1.6171,126500000.0
2008-08-18 14:13:00,1.6171,1.6171,1.617,1.617,95800000.0
2008-08-18 14:14:00,1.6171,1.6171,1.61695,1.6171,85000000.0
2008-08-18 14:15:00,1.6171,1.6171,1.6169,1.617,133100000.0
2008-08-18 14:16:00,1.617,1.617,1.6168,1.61695,223100000.0
2008-08-18 14:17:00,1.617,1.617,1.6169,1.6169,69900000.0
2008-08-18 14:18:00,1.617,1.617,1.6169,1.6169,110200000.0
2008-08-18 14:19:00,1.6169,1.617,1.6169,1.617,22000000.0
2008-08-18 14:20:00,1.617,1.617,1.6169,1.6169,92300000.0
2008-08-18 14:21:00,1.6169,1.617,1.6169,1.6169,72600000.0
2008-08-18 14:22:00,1.6169,1.617,1.6168,1.6169,505700000.0
2008-08-18 14:23:00,1.6169,1.6169,1.6167,1.6167,113000000.0
2008-08-18 14:24:00,1.6168,1.6168,1.6167,1.6167,134700000.0
2008-08-18 14:25:00,1.61665,1.6167,1.61645,1.6165,219800000.0
2008-08-18 14:26:00,1.6166,1.6166,1.6164,1.6165,120100000.0
2008-08-18 14:27:00,1.6165,1.6166,1.61645,1.6165,217500000.0
2008-08-18 14:28:00,1.61645,1.6165,1.61625,1.6163,188399999.0
2008-08-18 14:29:00,1.6163,1.6165,1.6163,1.6163,132800000.0
2008-08-18 14:30:00,1.6163,1.6165,1.6163,1.6164,155100000.0
2008-08-18 14:31:00,1.6164,1.6165,1.61625,1.6163,169500000.0
2008-08-18 14:32:00,1.6164,1.6164,1.6163,1.6163,44500000.0
2008-08-18 14:33:00,1.6163,1.6165,1.6163,1.6164,131600000.0
2008-08-18 14:34:00,1.6163,1.6164,1.6163,1.6164,59600000.0
2008-08-18 14:35:00,1.6164,1.6165,1.6163,1.6164,199200000.0
2008-08-18 14:36:00,1.6165,1.61655,1.61635,1.6164,267300000.0
2008-08-18 14:37:00,1.6164,1.6165,1.6164,1.6164,212000000.0
2008-08-18 14:38:00,1.6164,1.6165,1.6164,1.6164,31300000.0
2008-08-18 14:39:00,1.6165,1.6166,1.6164,1.6166,144000000.0
2008-08-18 14:40:00,1.6165,1.6166,1.6165,1.6166,42600000.0
2008-08-18 14:41:00,1.6166,1.6166,1.6165,1.6165,76300000.0
2008-08-18 14:42:00,1.6165,1.6166,1.61645,1.6165,74100000.0
2008-08-18 14:43:00,1.6166,1.6166,1.6165,1.6165,52800000.0
2008-08-18 14:44:00,1.6166,1.6166,1.6165,1.6165,30000000.0
2008-08-18 14:45:00,1.6165,1.6167,1.6165,1.6166,104600000.0
2008-08-18 14:46:00,1.6166,1.6166,1.6165,1.6166,65000000.0
2008-08-18 14:47:00,1.6165,1.6166,1.61645,1.6166,266900000.0
2008-08-18 14:48:00,1.6165,1.6166,1.6164,1.6166,317700000.0
2008-08-18 14:49:00,1.6166,1.6166,1.6162,1.6162,661000005.0
2008-08-18 14:50:00,1.6162,1.6164,1.61615,1.6163,365000000.0
2008-08-18 14:51:00,1.6163,1.6164,1.6162,1.6162,228100000.0
2008-08-18 14:52:00,1.6163,1.6163,1.6161,1.6161,200300000.0
2008-08-18 14:53:00,1.6161,1.6164,1.61605,1.6162,410100000.0
2008-08-18 14:54:00,1.6163,1.6164,1.61625,1.6164,97100000.0
2008-08-18 14:55:00,1.6164,1.6164,1.61615,1.61625,814999993.0
2008-08-18 14:56:00,1.6163,1.6163,1.61605,1.6162,1085800004.0
2008-08-18 14:57:00,1.6162,1.6162,1.61595,1.616,659000020.0
2008-08-18 14:58:00,1.6161,1.6162,1.6161,1.6162,133600000.0
2008-08-18 14:59:00,1.6161,1.6162,1.6161,1.6161,157300000.0
2008-08-18 15:00:00,1.6162,1.6163,1.6161,1.6163,112700000.0
2008-08-18 15:01:00,1.6163,1.6164,1.6163,1.6163,43400000.0
2008-08-18 15:02:00,1.6164,1.6165,1.61615,1.6162,360200000.0
2008-08-18 15:03:00,1.6162,1.6162,1.6159,1.6159,312900000.0
2008-08-18 15:04:00,1.616,1.616,1.6159,1.6159,57600000.0
2008-08-18 15:05:00,1.616,1.616,1.6159,1.6159,164600000.0
2008-08-18 15:06:00,1.616,1.6161,1.6159,1.616,126200000.0
2008-08-18 15:07:00,1.616,1.6161,1.616,1.6161,183400000.0
2008-08-18 15:08:00,1.616,1.6161,1.6158,1.6159,159300000.0
2008-08-18 15:09:00,1.6158,1.6158,1.6156,1.6156,144200000.0
2008-08-18 15:10:00,1.6156,1.61575,1.6155,1.6155,229400000.0
2008-08-18 15:11:00,1.6155,1.6156,1.6155,1.6155,108800000.0
2008-08-18 15:12:00,1.6156,1.6156,1.6154,1.6154,136100000.0
2008-08-18 15:13:00,1.6154,1.6155,1.6154,1.6155,112900000.0
2008-08-18 15:14:00,1.6155,1.6156,1.61535,1.6155,157200000.0
2008-08-18 15:15:00,1.61545,1.6155,1.6154,1.6154,54500000.0
2008-08-18 15:16:00,1.6154,1.6154,1.61535,1.6154,66100000.0
2008-08-18 15:17:00,1.6154,1.6155,1.6154,1.6154,103200000.0
2008-08-18 15:18:00,1.6154,1.6155,1.6154,1.6155,95100000.0
2008-08-18 15:19:00,1.6155,1.6156,1.6154,1.6154,115700000.0
2008-08-18 15:20:00,1.6154,1.6155,1.6153,1.6155,129300000.0
2008-08-18 15:21:00,1.61545,1.6156,1.6154,1.6156,111700000.0
2008-08-18 15:22:00,1.6156,1.6157,1.6155,1.6155,182700000.0
2008-08-18 15:23:00,1.6156,1.6159,1.6154,1.6158,216899998.0
2008-08-18 15:24:00,1.6158,1.6161,1.6156,1.616,217600000.0
2008-08-18 15:25:00,1.6159,1.6161,1.6159,1.616,140600000.0
2008-08-18 15:26:00,1.616,1.6161,1.6159,1.616,115300000.0
2008-08-18 15:27:00,1.616,1.6161,1.6159,1.6159,101300000.0
2008-08-18 15:28:00,1.616,1.6161,1.6159,1.616,120200000.0
2008-08-18 15:29:00,1.6159,1.6161,1.6159,1.616,66100000.0
2008-08-18 15:30:00,1.616,1.616,1.61575,1.61575,339399999.0
2008-08-18 15:31:00,1.6158,1.6159,1.61575,1.6158,310900000.0
2008-08-18 15:32:00,1.6158,1.6159,1.61575,1.6158,263600000.0
2008-08-18 15:33:00,1.61575,1.616,1.61575,1.6159,257100000.0
2008-08-18 15:34:00,1.61585,1.6161,1.61585,1.6159,247400000.0
2008-08-18 15:35:00,1.6159,1.616,1.6159,1.6159,173000000.0
2008-08-18 15:36:00,1.6159,1.616,1.6158,1.6158,192900000.0
2008-08-18 15:37:00,1.6158,1.6159,1.6156,1.6157,608500000.0
2008-08-18 15:38:00,1.6157,1.616,1.61565,1.6157,436300000.0
2008-08-18 15:39:00,1.6157,1.6158,1.6156,1.6157,290800000.0
2008-08-18 15:40:00,1.6157,1.61585,1.6157,1.6158,256800000.0
2008-08-18 15:41:00,1.6158,1.6159,1.6156,1.6158,186900000.0
2008-08-18 15:42:00,1.6158,1.6158,1.6157,1.6157,115200000.0
2008-08-18 15:43:00,1.6157,1.6158,1.61565,1.6157,204400000.0
2008-08-18 15:44:00,1.6157,1.6158,1.6157,1.6157,119100000.0
2008-08-18 15:45:00,1.6157,1.6157,1.6156,1.6157,282500000.0
2008-08-18 15:46:00,1.6156,1.6157,1.6154,1.6155,195300000.0
2008-08-18 15:47:00,1.6155,1.6155,1.6153,1.6154,222500000.0
2008-08-18 15:48:00,1.6155,1.6156,1.6154,1.6155,141800000.0
2008-08-18 15:49:00,1.61545,1.6156,1.6154,1.6155,304800000.0
2008-08-18 15:50:00,1.6155,1.6155,1.6154,1.6154,255400000.0
2008-08-18 15:51:00,1.6155,1.6155,1.6154,1.6154,259400000.0
2008-08-18 15:52:00,1.6155,1.6156,1.6153,1.6156,282400000.0
2008-08-18 15:53:00,1.6156,1.6157,1.6156,1.6157,115600000.0
2008-08-18 15:54:00,1.6156,1.6157,1.6156,1.6156,215000001.0
2008-08-18 15:55:00,1.6157,1.6159,1.6156,1.6157,220300000.0
2008-08-18 15:56:00,1.6158,1.6158,1.6156,1.6157,84300000.0
2008-08-18 15:57:00,1.6157,1.6158,1.6156,1.6157,84000000.0
2008-08-18 15:58:00,1.6157,1.6157,1.61535,1.6155,210500000.0
2008-08-18 15:59:00,1.6156,1.61595,1.6155,1.6159,179500000.0
2008-08-18 16:00:00,1.6159,1.6159,1.6157,1.6158,186600000.0
2008-08-18 16:01:00,1.6157,1.6159,1.6157,1.6158,462999997.0
2008-08-18 16:02:00,1.6158,1.6161,1.6158,1.6161,112400000.0
2008-08-18 16:03:00,1.6162,1.6163,1.61605,1.6161,294800000.0
2008-08-18 16:04:00,1.6161,1.6162,1.61595,1.6161,221200000.0
2008-08-18 16:05:00,1.6161,1.6162,1.6161,1.6162,155800000.0
2008-08-18 16:06:00,1.6162,1.6162,1.61605,1.6161,96400000.0
2008-08-18 16:07:00,1.6162,1.6165,1.61615,1.61635,128400000.0
2008-08-18 16:08:00,1.61635,1.6165,1.6161,1.6162,526200000.0
2008-08-18 16:09:00,1.6162,1.6163,1.6161,1.6161,363200001.0
2008-08-18 16:10:00,1.6161,1.6162,1.6159,1.6159,357700000.0
2008-08-18 16:11:00,1.616,1.616,1.6159,1.616,102300000.0
2008-08-18 16:12:00,1.61595,1.616,1.61575,1.6158,153400000.0
2008-08-18 16:13:00,1.6159,1.6159,1.6156,1.6156,158800000.0
2008-08-18 16:14:00,1.6156,1.6156,1.6155,1.6155,170300000.0
2008-08-18 16:15:00,1.6155,1.6156,1.6153,1.6154,446800000.0
2008-08-18 16:16:00,1.6154,1.6154,1.615,1.6151,261500000.0
2008-08-18 16:17:00,1.6151,1.6152,1.61495,1.615,348800000.0
2008-08-18 16:18:00,1.6151,1.6151,1.61485,1.6149,259000000.0
2008-08-18 16:19:00,1.6149,1.6149,1.6146,1.6147,387600000.0
2008-08-18 16:20:00,1.6147,1.6148,1.6147,1.6148,358900000.0
2008-08-18 16:21:00,1.6149,1.6151,1.6148,1.615,455800000.0
2008-08-18 16:22:00,1.615,1.615,1.6149,1.615,237900000.0
2008-08-18 16:23:00,1.615,1.6152,1.615,1.6152,260500000.0
2008-08-18 16:24:00,1.6152,1.6152,1.61505,1.61505,125800000.0
2008-08-18 16:25:00,1.61505,1.6152,1.6149,1.61495,447100000.0
2008-08-18 16:26:00,1.6149,1.6152,1.6149,1.61505,344300000.0
2008-08-18 16:27:00,1.61505,1.61555,1.61495,1.61555,562400001.0
2008-08-18 16:28:00,1.6156,1.6156,1.6154,1.6156,298500000.0
2008-08-18 16:29:00,1.6156,1.6156,1.6155,1.6156,172000000.0
2008-08-18 16:30:00,1.6157,1.6157,1.61535,1.6155,305800000.0
2008-08-18 16:31:00,1.6155,1.6155,1.6154,1.6154,278300000.0
2008-08-18 16:32:00,1.6155,1.6157,1.6154,1.6156,335100000.0
2008-08-18 16:33:00,1.6156,1.6157,1.61545,1.61545,160700000.0
2008-08-18 16:34:00,1.61545,1.6156,1.6154,1.61545,250600000.0
2008-08-18 16:35:00,1.61545,1.6157,1.6154,1.6156,232900000.0
2008-08-18 16:36:00,1.6156,1.6158,1.61555,1.6156,231200000.0
2008-08-18 16:37:00,1.6157,1.6159,1.6156,1.6158,215700000.0
2008-08-18 16:38:00,1.6159,1.616,1.6159,1.6159,180000000.0
2008-08-18 16:39:00,1.6159,1.616,1.6158,1.616,167200000.0
2008-08-18 16:40:00,1.61595,1.616,1.6159,1.6159,74400000.0
2008-08-18 16:41:00,1.616,1.616,1.61565,1.6157,338900000.0
2008-08-18 16:42:00,1.6157,1.6159,1.6156,1.6158,328100000.0
2008-08-18 16:43:00,1.6158,1.6158,1.6157,1.6158,94000000.0
2008-08-18 16:44:00,1.6158,1.6159,1.6158,1.6159,52000000.0
2008-08-18 16:45:00,1.6158,1.6159,1.6157,1.6158,139700000.0
2008-08-18 16:46:00,1.6158,1.6158,1.6157,1.6158,106800000.0
2008-08-18 16:47:00,1.6158,1.616,1.6158,1.616,163600000.0
2008-08-18 16:48:00,1.616,1.616,1.61575,1.6158,247100000.0
2008-08-18 16:49:00,1.6159,1.6159,1.6158,1.6159,45300000.0
2008-08-18 16:50:00,1.6159,1.6159,1.6158,1.6159,40600000.0
2008-08-18 16:51:00,1.6159,1.616,1.6158,1.6159,236200000.0
2008-08-18 16:52:00,1.6159,1.616,1.6159,1.616,203500000.0
2008-08-18 16:53:00,1.6159,1.6161,1.61585,1.61585,156800000.0
2008-08-18 16:54:00,1.61585,1.61615,1.6158,1.61605,261200000.0
2008-08-18 16:55:00,1.61605,1.61615,1.616,1.61615,201200000.0
2008-08-18 16:56:00,1.6162,1.6162,1.616,1.616,163300000.0
2008-08-18 16:57:00,1.616,1.6161,1.6159,1.6159,131700000.0
2008-08-18 16:58:00,1.6159,1.6161,1.61585,1.61585,311200001.0
2008-08-18 16:59:00,1.61585,1.6161,1.6158,1.6159,229500000.0
2008-08-18 17:00:00,1.6159,1.6161,1.61585,1.6159,245000000.0
2008-08-18 17:01:00,1.6159,1.616,1.6159,1.61595,298500000.0
2008-08-18 17:02:00,1.61595,1.616,1.6159,1.6159,162600000.0
2008-08-18 17:03:00,1.6159,1.616,1.6159,1.6159,150800000.0
2008-08-18 17:04:00,1.6159,1.616,1.6158,1.61585,211400000.0
2008-08-18 17:05:00,1.6158,1.6158,1.6157,1.6157,171000000.0
2008-08-18 17:06:00,1.6157,1.6158,1.6156,1.61575,121900000.0
2008-08-18 17:07:00,1.61575,1.6158,1.6157,1.6158,67700000.0
2008-08-18 17:08:00,1.6158,1.616,1.61555,1.6157,525000000.0
2008-08-18 17:09:00,1.61565,1.6158,1.6156,1.6158,99400000.0
2008-08-18 17:10:00,1.6158,1.6159,1.61565,1.6157,264900000.0
2008-08-18 17:11:00,1.6157,1.6158,1.6157,1.6157,220400000.0
2008-08-18 17:12:00,1.6157,1.6157,1.61555,1.6156,57000000.0
2008-08-18 17:13:00,1.6156,1.6156,1.61545,1.6156,170500000.0
2008-08-18 17:14:00,1.6156,1.6156,1.6155,1.6156,148600000.0
2008-08-18 17:15:00,1.6156,1.6156,1.61545,1.61545,73200000.0
2008-08-18 17:16:00,1.6154,1.6154,1.6151,1.6152,265500000.0
2008-08-18 17:17:00,1.6152,1.6154,1.6152,1.6152,80100000.0
2008-08-18 17:18:00,1.6152,1.6153,1.6152,1.6152,94400000.0
2008-08-18 17:19:00,1.6152,1.6153,1.6151,1.6151,85500000.0
2008-08-18 17:20:00,1.6151,1.6152,1.6148,1.6148,231100000.0
2008-08-18 17:21:00,1.61485,1.6149,1.6148,1.6148,239500000.0
2008-08-18 17:22:00,1.6149,1.615,1.6146,1.6147,311100000.0
2008-08-18 17:23:00,1.61465,1.6149,1.6146,1.6149,191800000.0
2008-08-18 17:24:00,1.6149,1.6151,1.6149,1.615,330300000.0
2008-08-18 17:25:00,1.61495,1.615,1.6148,1.6148,194600000.0
2008-08-18 17:26:00,1.6148,1.6149,1.6146,1.61485,307900000.0
2008-08-18 17:27:00,1.61485,1.615,1.6147,1.61475,207100000.0
2008-08-18 17:28:00,1.61475,1.6151,1.6147,1.6151,301000000.0
2008-08-18 17:29:00,1.6151,1.6153,1.61495,1.6151,165400000.0
2008-08-18 17:30:00,1.6151,1.6152,1.61495,1.615,212400000.0
2008-08-18 17:31:00,1.6151,1.6151,1.615,1.615,80400000.0
2008-08-18 17:32:00,1.615,1.6152,1.61495,1.6152,344400000.0
2008-08-18 17:33:00,1.6152,1.6152,1.6151,1.6152,137900000.0
2008-08-18 17:34:00,1.6151,1.6152,1.615,1.615,156300000.0
2008-08-18 17:35:00,1.615,1.6151,1.615,1.615,236600000.0
2008-08-18 17:36:00,1.615,1.6151,1.615,1.615,81600000.0
2008-08-18 17:37:00,1.615,1.6151,1.6149,1.615,169900000.0
2008-08-18 17:38:00,1.6151,1.6151,1.61485,1.615,300100000.0
2008-08-18 17:39:00,1.615,1.6151,1.615,1.615,272200000.0
2008-08-18 17:40:00,1.615,1.6154,1.615,1.6152,192700000.0
2008-08-18 17:41:00,1.6152,1.6152,1.61515,1.61515,37400000.0
2008-08-18 17:42:00,1.6152,1.6153,1.61505,1.6153,64300000.0
2008-08-18 17:43:00,1.6153,1.6153,1.6151,1.6151,113400000.0
2008-08-18 17:44:00,1.6151,1.6153,1.61505,1.61515,106900000.0
2008-08-18 17:45:00,1.61515,1.6153,1.61515,1.6152,274900000.0
2008-08-18 17:46:00,1.6152,1.6154,1.6152,1.61525,167600000.0
2008-08-18 17:47:00,1.6153,1.6153,1.6151,1.6151,44100000.0
2008-08-18 17:48:00,1.6151,1.6153,1.6151,1.6152,217100000.0
2008-08-18 17:49:00,1.61515,1.6152,1.6151,1.6152,123000000.0
2008-08-18 17:50:00,1.61525,1.6154,1.6152,1.6153,140100000.0
2008-08-18 17:51:00,1.6153,1.61535,1.6153,1.6153,81900000.0
2008-08-18 17:52:00,1.6153,1.6153,1.6152,1.6152,162300000.0
2008-08-18 17:53:00,1.6152,1.6152,1.6152,1.6152,143900000.0
2008-08-18 17:54:00,1.6152,1.6152,1.61515,1.61515,38500000.0
2008-08-18 17:55:00,1.61515,1.6152,1.61505,1.61515,81400000.0
2008-08-18 17:56:00,1.61515,1.6152,1.6149,1.615,444300000.0
2008-08-18 17:57:00,1.615,1.6151,1.6147,1.6147,274100000.0
2008-08-18 17:58:00,1.6147,1.6147,1.6145,1.6145,108600000.0
2008-08-18 17:59:00,1.6145,1.6146,1.61415,1.61425,385600000.0
2008-08-18 18:00:00,1.6143,1.6149,1.61425,1.6149,394900000.0
2008-08-18 18:01:00,1.6149,1.61505,1.6147,1.61475,247000000.0
2008-08-18 18:02:00,1.61475,1.6149,1.6145,1.6146,205900000.0
2008-08-18 18:03:00,1.6145,1.6147,1.61445,1.6147,252300000.0
2008-08-18 18:04:00,1.6146,1.6148,1.61455,1.6147,221100000.0
2008-08-18 18:05:00,1.6147,1.6148,1.61455,1.6147,151900000.0
2008-08-18 18:06:00,1.6146,1.6146,1.61425,1.6143,178000000.0
2008-08-18 18:07:00,1.6143,1.6143,1.61415,1.6142,135500000.0
2008-08-18 18:08:00,1.6142,1.6142,1.6142,1.6142,61600000.0
2008-08-18 18:09:00,1.6142,1.6143,1.61415,1.61415,47600000.0
2008-08-18 18:10:00,1.61415,1.6142,1.6141,1.6142,28100000.0
2008-08-18 18:11:00,1.6142,1.6142,1.61405,1.6142,124300000.0
2008-08-18 18:12:00,1.6142,1.6143,1.61415,1.6142,98700000.0
2008-08-18 18:13:00,1.6142,1.6142,1.61415,1.6142,50500000.0
2008-08-18 18:14:00,1.6141,1.6141,1.61405,1.6141,123500000.0
2008-08-18 18:15:00,1.6141,1.6141,1.614,1.614,123600000.0
2008-08-18 18:16:00,1.6141,1.6143,1.6138,1.6138,146500000.0
2008-08-18 18:17:00,1.61375,1.6138,1.6133,1.6136,278600000.0
2008-08-18 18:18:00,1.6136,1.6138,1.61355,1.6138,125700000.0
2008-08-18 18:19:00,1.6137,1.6139,1.6136,1.6136,57100000.0
2008-08-18 18:20:00,1.6136,1.614,1.6136,1.614,143000000.0
2008-08-18 18:21:00,1.614,1.614,1.6139,1.614,55500000.0
2008-08-18 18:22:00,1.614,1.614,1.61385,1.6139,138500000.0
2008-08-18 18:23:00,1.6139,1.614,1.6138,1.614,134300000.0
2008-08-18 18:24:00,1.6139,1.6142,1.6139,1.61395,68800000.0
2008-08-18 18:25:00,1.614,1.6141,1.61395,1.614,135100000.0
2008-08-18 18:26:00,1.614,1.6142,1.61385,1.6141,208800000.0
2008-08-18 18:27:00,1.6142,1.6142,1.6141,1.6142,96300000.0
2008-08-18 18:28:00,1.6142,1.6145,1.61415,1.6144,132700000.0
2008-08-18 18:29:00,1.6144,1.6147,1.6143,1.6146,194700000.0
2008-08-18 18:30:00,1.6146,1.6147,1.61445,1.61445,201900000.0
2008-08-18 18:31:00,1.61445,1.61445,1.61395,1.61395,102700000.0
2008-08-18 18:32:00,1.6141,1.6143,1.6141,1.6142,88900000.0
2008-08-18 18:33:00,1.6142,1.6142,1.6141,1.6141,116300000.0
2008-08-18 18:34:00,1.6141,1.6142,1.6141,1.6141,158700000.0
2008-08-18 18:35:00,1.6142,1.6142,1.6141,1.6142,65000000.0
2008-08-18 18:36:00,1.6141,1.6142,1.6141,1.6142,38000000.0
2008-08-18 18:37:00,1.6141,1.6141,1.614,1.61405,59500000.0
2008-08-18 18:38:00,1.61405,1.6141,1.6139,1.6139,38100000.0
2008-08-18 18:39:00,1.6139,1.614,1.6139,1.6139,61000000.0
2008-08-18 18:40:00,1.614,1.614,1.6139,1.614,86800000.0
2008-08-18 18:41:00,1.614,1.6141,1.6138,1.6138,193100000.0
2008-08-18 18:42:00,1.6138,1.6138,1.6136,1.6136,56800000.0
2008-08-18 18:43:00,1.6137,1.6137,1.6135,1.6136,50700000.0
2008-08-18 18:44:00,1.6136,1.6138,1.6136,1.6138,222200000.0
2008-08-18 18:45:00,1.6138,1.6138,1.61375,1.6138,116500000.0
2008-08-18 18:46:00,1.6138,1.6139,1.6138,1.6138,163400000.0
2008-08-18 18:47:00,1.6138,1.614,1.6138,1.6139,66600000.0
2008-08-18 18:48:00,1.614,1.614,1.6139,1.6139,43600000.0
2008-08-18 18:49:00,1.6139,1.614,1.6139,1.6139,59200000.0
2008-08-18 18:50:00,1.6139,1.6139,1.6137,1.6137,86800000.0
2008-08-18 18:51:00,1.6138,1.6138,1.61375,1.6138,6000000.0
2008-08-18 18:52:00,1.6137,1.6139,1.6137,1.6139,140500000.0
2008-08-18 18:53:00,1.614,1.614,1.6139,1.6139,72300000.0
2008-08-18 18:54:00,1.6139,1.614,1.61375,1.6139,106400000.0
2008-08-18 18:55:00,1.6139,1.6139,1.6138,1.6138,77600000.0
2008-08-18 18:56:00,1.6138,1.6139,1.6136,1.61375,133300000.0
2008-08-18 18:57:00,1.61375,1.6139,1.6137,1.6137,73900000.0
2008-08-18 18:58:00,1.6138,1.6138,1.6135,1.6135,254900000.0
2008-08-18 18:59:00,1.6135,1.6136,1.61345,1.6136,199000000.0
2008-08-18 19:00:00,1.6136,1.614,1.6135,1.6139,410900000.0
2008-08-18 19:01:00,1.6139,1.6144,1.6139,1.6143,116300000.0
2008-08-18 19:02:00,1.61425,1.6144,1.61415,1.6142,99900000.0
2008-08-18 19:03:00,1.61415,1.6144,1.61415,1.6142,63600000.0
2008-08-18 19:04:00,1.6142,1.6142,1.61395,1.6141,52400000.0
2008-08-18 19:05:00,1.6141,1.6141,1.61395,1.614,66100000.0
2008-08-18 19:06:00,1.61385,1.6139,1.61355,1.6137,86400000.0
2008-08-18 19:07:00,1.61365,1.6139,1.61365,1.61375,105500000.0
2008-08-18 19:08:00,1.61375,1.6138,1.61375,1.61375,34400000.0
2008-08-18 19:09:00,1.6137,1.6139,1.61365,1.6137,173200000.0
2008-08-18 19:10:00,1.6137,1.6137,1.61365,1.6137,99800000.0
2008-08-18 19:11:00,1.6137,1.6138,1.6137,1.6138,46700000.0
2008-08-18 19:12:00,1.61375,1.6138,1.61375,1.61375,3000000.0
2008-08-18 19:13:00,1.6138,1.6139,1.61365,1.6137,36200000.0
2008-08-18 19:14:00,1.6138,1.6138,1.61365,1.6137,74900000.0
2008-08-18 19:15:00,1.6137,1.6138,1.6137,1.6137,28500000.0
2008-08-18 19:16:00,1.6137,1.6137,1.6137,1.6137,23000000.0
2008-08-18 19:17:00,1.6137,1.6137,1.6137,1.6137,28400000.0
2008-08-18 19:18:00,1.6137,1.6137,1.6136,1.6137,54400000.0
2008-08-18 19:19:00,1.6136,1.61385,1.6136,1.6138,114500000.0
2008-08-18 19:20:00,1.6137,1.61385,1.6136,1.6138,91600000.0
2008-08-18 19:21:00,1.61375,1.6138,1.6136,1.6137,110500000.0
2008-08-18 19:22:00,1.61329,1.6137,1.61329,1.61363,112400000.0
2008-08-18 19:23:00,1.6137,1.6138,1.6137,1.6138,143000000.0
2008-08-18 19:24:00,1.6138,1.6142,1.61375,1.61415,181000000.0
2008-08-18 19:25:00,1.61415,1.6143,1.6139,1.614,58400000.0
2008-08-18 19:26:00,1.6139,1.614,1.61375,1.6139,83500000.0
2008-08-18 19:27:00,1.6139,1.614,1.61385,1.6139,49400000.0
2008-08-18 19:28:00,1.6139,1.6139,1.61375,1.6139,96800000.0
2008-08-18 19:29:00,1.6139,1.61395,1.61385,1.6139,201900000.0
2008-08-18 19:30:00,1.6139,1.614,1.61385,1.614,154600000.0
2008-08-18 19:31:00,1.6139,1.61405,1.6136,1.6136,141600000.0
2008-08-18 19:32:00,1.6136,1.6136,1.61345,1.6135,48900000.0
2008-08-18 19:33:00,1.6135,1.6135,1.61345,1.6135,48900000.0
2008-08-18 19:34:00,1.6135,1.61365,1.6135,1.6136,17800000.0
2008-08-18 19:35:00,1.61365,1.614,1.6135,1.61385,151600000.0
2008-08-18 19:36:00,1.61385,1.6139,1.61365,1.61365,95800000.0
2008-08-18 19:37:00,1.6137,1.614,1.61365,1.6138,78500000.0
2008-08-18 19:38:00,1.6138,1.6139,1.6137,1.6138,59000000.0
2008-08-18 19:39:00,1.6138,1.6139,1.6138,1.6138,45600000.0
2008-08-18 19:40:00,1.6138,1.6139,1.61375,1.6138,24200000.0
2008-08-18 19:41:00,1.61375,1.6139,1.61375,1.61375,14600000.0
2008-08-18 19:42:00,1.6139,1.6139,1.6137,1.6137,81900000.0
2008-08-18 19:43:00,1.6137,1.6138,1.6137,1.6137,37800000.0
2008-08-18 19:44:00,1.6137,1.6137,1.6137,1.6137,67200000.0
2008-08-18 19:45:00,1.6137,1.6138,1.6137,1.6137,64000000.0
2008-08-18 19:46:00,1.6137,1.6138,1.6136,1.6138,214300000.0
2008-08-18 19:47:00,1.6138,1.6138,1.6137,1.6137,74600000.0
2008-08-18 19:48:00,1.6137,1.6137,1.61355,1.6136,141100000.0
2008-08-18 19:49:00,1.6136,1.6136,1.6135,1.6136,95400000.0
2008-08-18 19:50:00,1.6136,1.6137,1.6136,1.6136,95300000.0
2008-08-18 19:51:00,1.6137,1.6139,1.61365,1.6138,44500000.0
2008-08-18 19:52:00,1.6137,1.6137,1.61355,1.6136,162200000.0
2008-08-18 19:53:00,1.6136,1.6137,1.6135,1.6136,79300000.0
2008-08-18 19:54:00,1.61365,1.6143,1.61365,1.6143,178900000.0
2008-08-18 19:55:00,1.6143,1.6143,1.614,1.6141,119600000.0
2008-08-18 19:56:00,1.614,1.6141,1.61375,1.6139,166100000.0
2008-08-18 19:57:00,1.6139,1.6139,1.6138,1.6139,64600000.0
2008-08-18 19:58:00,1.6139,1.6139,1.6138,1.6138,67600000.0
2008-08-18 19:59:00,1.6138,1.6138,1.6137,1.6137,46200000.0
2008-08-18 20:00:00,1.6137,1.6137,1.6136,1.6136,97400000.0
2008-08-18 20:01:00,1.61355,1.6136,1.6135,1.6135,94300000.0
2008-08-18 20:02:00,1.6135,1.6135,1.6135,1.6135,22400000.0
2008-08-18 20:03:00,1.6135,1.6136,1.6135,1.6135,36800000.0
2008-08-18 20:04:00,1.6136,1.6136,1.6134,1.6135,81700000.0
2008-08-18 20:05:00,1.6135,1.6136,1.6134,1.6136,233400000.0
2008-08-18 20:06:00,1.6137,1.6137,1.61355,1.6137,80900000.0
2008-08-18 20:07:00,1.6137,1.6137,1.61345,1.6135,110400000.0
2008-08-18 20:08:00,1.6135,1.61355,1.6135,1.6135,118100000.0
2008-08-18 20:09:00,1.6135,1.6137,1.6135,1.6137,52700000.0
2008-08-18 20:10:00,1.6137,1.6137,1.6134,1.61345,162700000.0
2008-08-18 20:11:00,1.61345,1.6136,1.6133,1.6133,191600000.0
2008-08-18 20:12:00,1.6133,1.6134,1.6133,1.6134,111600000.0
2008-08-18 20:13:00,1.6133,1.6133,1.6133,1.6133,51700000.0
2008-08-18 20:14:00,1.6133,1.6134,1.6133,1.6133,81600000.0
2008-08-18 20:15:00,1.6133,1.6133,1.6132,1.6133,67900000.0
2008-08-18 20:16:00,1.6133,1.6133,1.6133,1.6133,140000000.0
2008-08-18 20:17:00,1.6133,1.6134,1.6133,1.6133,110800000.0
2008-08-18 20:18:00,1.6133,1.6134,1.6133,1.6134,61000000.0
2008-08-18 20:19:00,1.6134,1.6134,1.6132,1.6133,100500000.0
2008-08-18 20:20:00,1.61325,1.6135,1.61325,1.6133,44900000.0
2008-08-18 20:21:00,1.6133,1.6134,1.6133,1.6133,96300000.0
2008-08-18 20:22:00,1.6133,1.6133,1.6133,1.6133,90700000.0
2008-08-18 20:23:00,1.6133,1.6134,1.6133,1.6133,74500000.0
2008-08-18 20:24:00,1.61325,1.6134,1.6131,1.6134,81900000.0
2008-08-18 20:25:00,1.6133,1.6134,1.6132,1.6133,27100000.0
2008-08-18 20:26:00,1.6133,1.6134,1.61325,1.6133,47900000.0
2008-08-18 20:27:00,1.6133,1.6134,1.6132,1.6133,112200000.0
2008-08-18 20:28:00,1.61325,1.6133,1.61325,1.61325,26000000.0
2008-08-18 20:29:00,1.61325,1.6133,1.6132,1.6132,62200000.0
2008-08-18 20:30:00,1.6132,1.6133,1.6132,1.6132,74000000.0
2008-08-18 20:31:00,1.6132,1.6132,1.6132,1.6132,51800000.0
2008-08-18 20:32:00,1.6132,1.6132,1.6131,1.6131,71100000.0
2008-08-18 20:33:00,1.6131,1.6132,1.6131,1.6131,110000000.0
2008-08-18 20:34:00,1.6131,1.6132,1.6131,1.6131,86200000.0
2008-08-18 20:35:00,1.6131,1.6133,1.6131,1.6133,78900000.0
2008-08-18 20:36:00,1.61315,1.6135,1.61315,1.6134,81000000.0
2008-08-18 20:37:00,1.6134,1.6136,1.61335,1.61335,118300000.0
2008-08-18 20:38:00,1.61335,1.6134,1.61335,1.61335,11800000.0
2008-08-18 20:39:00,1.6134,1.6134,1.61335,1.61335,12900000.0
2008-08-18 20:40:00,1.61335,1.6135,1.6132,1.6132,80800000.0
2008-08-18 20:41:00,1.6132,1.6133,1.613,1.6131,219300000.0
2008-08-18 20:42:00,1.6131,1.6133,1.613,1.6131,80400000.0
2008-08-18 20:43:00,1.6131,1.6131,1.613,1.6131,181600000.0
2008-08-18 20:44:00,1.6131,1.6131,1.613,1.6131,161800000.0
2008-08-18 20:45:00,1.6131,1.6131,1.61305,1.6131,110900000.0
2008-08-18 20:46:00,1.61305,1.6133,1.61305,1.6132,242200000.0
2008-08-18 20:47:00,1.6132,1.6133,1.61295,1.613,350200000.0
2008-08-18 20:48:00,1.613,1.6131,1.613,1.613,223000000.0
2008-08-18 20:49:00,1.61295,1.613,1.6128,1.613,143900000.0
2008-08-18 20:50:00,1.613,1.613,1.61275,1.613,126400000.0
2008-08-18 20:51:00,1.613,1.613,1.6128,1.6128,159300000.0
2008-08-18 20:52:00,1.6128,1.6129,1.6127,1.61285,208700000.0
2008-08-18 20:53:00,1.61285,1.613,1.61285,1.613,157200000.0
2008-08-18 20:54:00,1.613,1.613,1.613,1.613,11400000.0
2008-08-18 20:55:00,1.613,1.6133,1.613,1.6132,66100000.0
2008-08-18 20:56:00,1.6133,1.6134,1.6132,1.6134,84600000.0
2008-08-18 20:57:00,1.61335,1.6134,1.61315,1.6132,27100000.0
2008-08-18 20:58:00,1.6131,1.6133,1.613,1.6132,253100000.0
2008-08-18 20:59:00,1.6133,1.6134,1.6132,1.6133,351200000.0
2008-08-18 21:00:00,1.6133,1.6134,1.61315,1.6133,279900000.0
2008-08-18 21:01:00,1.61325,1.6133,1.6132,1.6133,195600000.0
2008-08-18 21:02:00,1.6133,1.6134,1.6132,1.6132,133300000.0
2008-08-18 21:03:00,1.61315,1.6132,1.61305,1.6131,52200000.0
2008-08-18 21:04:00,1.613,1.6131,1.61295,1.613,45600000.0
2008-08-18 21:05:00,1.61295,1.613,1.6128,1.6128,145300000.0
2008-08-18 21:06:00,1.6129,1.6129,1.61275,1.6128,182700000.0
2008-08-18 21:07:00,1.6129,1.6129,1.6128,1.6128,78100000.0
2008-08-18 21:08:00,1.6128,1.613,1.6128,1.6128,174300000.0
2008-08-18 21:09:00,1.6129,1.613,1.6128,1.6129,125300000.0
2008-08-18 21:10:00,1.6129,1.6131,1.6129,1.61295,82200000.0
2008-08-18 21:11:00,1.613,1.613,1.61295,1.613,15900000.0
2008-08-18 21:12:00,1.613,1.6132,1.61295,1.6131,37400000.0
2008-08-18 21:13:00,1.61315,1.6133,1.61305,1.6133,49800000.0
2008-08-18 21:14:00,1.6133,1.6134,1.61325,1.61335,63100000.0
2008-08-18 21:15:00,1.61335,1.6134,1.61335,1.61335,33900000.0
2008-08-18 21:16:00,1.6135,1.6135,1.61335,1.6135,131500000.0
2008-08-18 21:17:00,1.6135,1.6136,1.61335,1.6135,107000000.0
2008-08-18 21:18:00,1.6135,1.614,1.6135,1.61355,203000000.0
2008-08-18 21:19:00,1.61355,1.6137,1.61355,1.6137,30500000.0
2008-08-18 21:20:00,1.6137,1.6137,1.61335,1.61335,107800000.0
2008-08-18 21:21:00,1.61335,1.6134,1.61335,1.6134,39400000.0
2008-08-18 21:22:00,1.61335,1.6134,1.61335,1.61335,30000000.0
2008-08-18 21:23:00,1.61335,1.6135,1.61335,1.61335,12000000.0
2008-08-18 21:24:00,1.61335,1.6136,1.61335,1.61355,78900000.0
2008-08-18 21:25:00,1.6136,1.6137,1.61355,1.61355,50700000.0
2008-08-18 21:26:00,1.61355,1.61375,1.61345,1.6137,147200000.0
2008-08-18 21:27:00,1.6137,1.6138,1.61345,1.6136,119900000.0
2008-08-18 21:28:00,1.6136,1.6136,1.6136,1.6136,10000000.0
2008-08-18 21:29:00,1.6136,1.6136,1.61335,1.6135,118500000.0
2008-08-18 21:30:00,1.61355,1.6136,1.6135,1.6136,72100000.0
2008-08-18 21:31:00,1.6136,1.6136,1.61315,1.61315,119000000.0
2008-08-18 21:32:00,1.6132,1.6132,1.6131,1.6132,102100000.0
2008-08-18 21:33:00,1.6132,1.6135,1.6132,1.6135,169400000.0
2008-08-18 21:34:00,1.6135,1.6136,1.6134,1.6134,148900000.0
2008-08-18 21:35:00,1.6134,1.6134,1.61335,1.61335,67300000.0
2008-08-18 21:36:00,1.61335,1.61335,1.6133,1.61335,53300000.0
2008-08-18 21:37:00,1.61335,1.61335,1.6132,1.61325,168000000.0
2008-08-18 21:38:00,1.61325,1.6133,1.61315,1.6133,82700000.0
2008-08-18 21:39:00,1.6133,1.61335,1.6133,1.6133,60200000.0
2008-08-18 21:40:00,1.6133,1.6133,1.61315,1.61315,44100000.0
2008-08-18 21:41:00,1.61315,1.6132,1.6131,1.61315,93900000.0
2008-08-18 21:42:00,1.61315,1.61315,1.61315,1.61315,31200000.0
2008-08-18 21:43:00,1.6131,1.61315,1.613,1.613,307800000.0
2008-08-18 21:44:00,1.61315,1.6132,1.61305,1.61315,132500000.0
2008-08-18 21:45:00,1.61315,1.61315,1.61305,1.61305,47700000.0
2008-08-18 21:46:00,1.61305,1.61315,1.61305,1.61305,56200000.0
2008-08-18 21:47:00,1.61305,1.6133,1.61305,1.6132,90100000.0
2008-08-18 21:48:00,1.6131,1.6133,1.6131,1.61315,91900000.0
2008-08-18 21:49:00,1.61315,1.6133,1.61315,1.6133,15200000.0
2008-08-18 21:50:00,1.61325,1.6133,1.6132,1.6133,20200000.0
2008-08-18 21:51:00,1.6132,1.6133,1.6132,1.6132,66000000.0
2008-08-18 21:52:00,1.6132,1.6133,1.61315,1.6132,55200000.0
2008-08-18 21:53:00,1.6132,1.6133,1.61315,1.61315,65300000.0
2008-08-18 21:54:00,1.61315,1.6132,1.6129,1.6129,65600000.0
2008-08-18 21:55:00,1.61295,1.6131,1.61295,1.613,66400000.0
2008-08-18 21:56:00,1.6131,1.6132,1.61305,1.6132,32300000.0
2008-08-18 21:57:00,1.6131,1.6132,1.61305,1.61305,41500000.0
2008-08-18 21:58:00,1.61305,1.61305,1.61275,1.6128,167000000.0
2008-08-18 21:59:00,1.6128,1.6129,1.6128,1.61285,75500000.0
2008-08-18 22:00:00,1.6129,1.6129,1.6128,1.6128,22400000.0
2008-08-18 22:01:00,1.6129,1.613,1.6128,1.613,25000000.0
2008-08-18 22:02:00,1.61295,1.613,1.6129,1.61295,21900000.0
2008-08-18 22:03:00,1.61295,1.613,1.61285,1.61295,36800000.0
2008-08-18 22:04:00,1.61295,1.6131,1.61295,1.6131,15200000.0
2008-08-18 22:05:00,1.6131,1.6131,1.613,1.6131,18100000.0
2008-08-18 22:06:00,1.6131,1.6131,1.6131,1.6131,16000000.0
2008-08-18 22:07:00,1.6131,1.6131,1.613,1.6131,18600000.0
2008-08-18 22:08:00,1.6131,1.6133,1.61285,1.61285,77700000.0
2008-08-18 22:09:00,1.6129,1.6129,1.6129,1.6129,7100000.0
2008-08-18 22:10:00,1.6129,1.613,1.6129,1.61295,44600000.0
2008-08-18 22:11:00,1.613,1.6131,1.61295,1.6131,15600000.0
2008-08-18 22:12:00,1.613,1.6131,1.613,1.6131,14800000.0
2008-08-18 22:13:00,1.613,1.6131,1.613,1.61305,8600000.0
2008-08-18 22:14:00,1.61305,1.6132,1.61305,1.6131,12500000.0
2008-08-18 22:15:00,1.6132,1.6132,1.6131,1.6132,11600000.0
2008-08-18 22:16:00,1.61305,1.6131,1.61285,1.61295,62500000.0
2008-08-18 22:17:00,1.613,1.6131,1.613,1.6131,13300000.0
2008-08-18 22:18:00,1.6131,1.6131,1.613,1.61305,8200000.0
2008-08-18 22:19:00,1.61305,1.6132,1.61295,1.6131,19100000.0
2008-08-18 22:20:00,1.61305,1.6131,1.613,1.6131,12300000.0
2008-08-18 22:21:00,1.613,1.613,1.613,1.613,1000000.0
2008-08-18 22:22:00,1.6131,1.6132,1.61305,1.6131,20000000.0
2008-08-18 22:23:00,1.61295,1.6132,1.61295,1.6132,8900000.0
2008-08-18 22:24:00,1.6132,1.6132,1.61305,1.61305,17400000.0
2008-08-18 22:25:00,1.61305,1.6131,1.61305,1.6131,26900000.0
2008-08-18 22:26:00,1.6131,1.6131,1.61285,1.61295,43800000.0
2008-08-18 22:27:00,1.61295,1.61295,1.61295,1.61295,4000000.0
2008-08-18 22:28:00,1.61295,1.6131,1.61295,1.6131,18400000.0
2008-08-18 22:29:00,1.6131,1.6131,1.61285,1.6129,8100000.0
2008-08-18 22:30:00,1.61295,1.61295,1.6128,1.61285,27000000.0
2008-08-18 22:31:00,1.6129,1.6129,1.6126,1.61275,69300000.0
2008-08-18 22:32:00,1.6128,1.6128,1.61275,1.6128,13600000.0
2008-08-18 22:33:00,1.61275,1.6128,1.61255,1.6127,31700000.0
2008-08-18 22:34:00,1.6127,1.6127,1.61255,1.61265,45300000.0
2008-08-18 22:35:00,1.6127,1.6128,1.6126,1.6127,45300000.0
2008-08-18 22:36:00,1.61265,1.61275,1.61265,1.6127,83100000.0
2008-08-18 22:37:00,1.6127,1.6127,1.6126,1.6126,47700000.0
2008-08-18 22:38:00,1.61265,1.6127,1.61265,1.61265,33500000.0
2008-08-18 22:39:00,1.61265,1.61265,1.6126,1.61265,115300000.0
2008-08-18 22:40:00,1.6127,1.6127,1.6126,1.6126,88900000.0
2008-08-18 22:41:00,1.61265,1.61265,1.61265,1.61265,5400000.0
2008-08-18 22:42:00,1.61265,1.61265,1.61265,1.61265,5400000.0
2008-08-18 22:43:00,1.61265,1.61265,1.61265,1.61265,22600000.0
2008-08-18 22:44:00,1.6127,1.6127,1.6126,1.6126,76300000.0
2008-08-18 22:45:00,1.6127,1.6127,1.61265,1.61265,7500000.0
2008-08-18 22:46:00,1.61265,1.6127,1.61255,1.61255,333900000.0
2008-08-18 22:47:00,1.6126,1.613,1.6126,1.6127,152500000.0
2008-08-18 22:48:00,1.6128,1.6129,1.61275,1.61275,30700000.0
2008-08-18 22:49:00,1.6128,1.6128,1.61265,1.61265,59400000.0
2008-08-18 22:50:00,1.61265,1.61285,1.6126,1.6127,118000000.0
2008-08-18 22:51:00,1.61275,1.61275,1.61275,1.61275,1000000.0
2008-08-18 22:52:00,1.6127,1.61275,1.6127,1.61275,9100000.0
2008-08-18 22:53:00,1.6127,1.61275,1.6127,1.6127,30600000.0
2008-08-18 22:54:00,1.61275,1.61275,1.6127,1.61275,19200000.0
2008-08-18 22:55:00,1.61275,1.6129,1.6127,1.6127,15400000.0
2008-08-18 22:56:00,1.61275,1.61275,1.6127,1.6127,22300000.0
2008-08-18 22:57:00,1.6127,1.6127,1.61255,1.6126,110880000.0
2008-08-18 22:58:00,1.61265,1.61285,1.6126,1.6127,70200000.0
2008-08-18 22:59:00,1.6127,1.6127,1.6126,1.61265,48600000.0
2008-08-18 23:00:00,1.6126,1.6126,1.6125,1.6125,130600000.0
2008-08-18 23:01:00,1.6125,1.6126,1.6124,1.6125,151200008.0
2008-08-18 23:02:00,1.61225,1.6125,1.61225,1.61245,190200006.0
2008-08-18 23:03:00,1.6125,1.6125,1.6125,1.6125,37700000.0
2008-08-18 23:04:00,1.6125,1.6125,1.6125,1.6125,135400000.0
2008-08-18 23:05:00,1.6125,1.61255,1.6125,1.6125,238999999.0
2008-08-18 23:06:00,1.6125,1.6127,1.6125,1.61255,185000004.0
2008-08-18 23:07:00,1.6125,1.61265,1.6125,1.6125,141200000.0
2008-08-18 23:08:00,1.6125,1.6125,1.6125,1.6125,20400000.0
2008-08-18 23:09:00,1.6125,1.6125,1.6125,1.6125,48199999.0
2008-08-18 23:10:00,1.6125,1.6126,1.6125,1.6125,205199998.0
2008-08-18 23:11:00,1.6125,1.6127,1.6125,1.6127,175100000.0
2008-08-18 23:12:00,1.6127,1.6127,1.61255,1.6126,57800001.0
2008-08-18 23:13:00,1.6126,1.6126,1.6126,1.6126,1200000.0
2008-08-18 23:14:00,1.61265,1.6127,1.6126,1.6126,27200000.0
2008-08-18 23:15:00,1.6126,1.6126,1.6125,1.61255,85300000.0
2008-08-18 23:16:00,1.6127,1.6127,1.6127,1.6127,2000000.0
2008-08-18 23:17:00,1.61255,1.6127,1.61255,1.6127,2000000.0
2008-08-18 23:18:00,1.6127,1.6127,1.6127,1.6127,3000000.0
2008-08-18 23:19:00,1.6128,1.6128,1.6128,1.6128,3000000.0
2008-08-18 23:20:00,1.6129,1.6129,1.6129,1.6129,49900000.0
2008-08-18 23:21:00,1.6129,1.613,1.6129,1.6129,29300000.0
2008-08-18 23:22:00,1.6129,1.6129,1.6126,1.6127,34600000.0
2008-08-18 23:23:00,1.6128,1.6128,1.6126,1.6127,21100000.0
2008-08-18 23:24:00,1.6127,1.6127,1.6126,1.6127,7000000.0
2008-08-18 23:25:00,1.6126,1.6126,1.6126,1.6126,15600000.0
2008-08-18 23:26:00,1.6126,1.6127,1.6126,1.6127,9800000.0
2008-08-18 23:27:00,1.6127,1.6127,1.6127,1.6127,1000000.0
2008-08-18 23:28:00,1.6127,1.6127,1.6127,1.6127,2000000.0
2008-08-18 23:29:00,1.6126,1.6127,1.6126,1.6127,14300000.0
2008-08-18 23:30:00,1.6128,1.6128,1.6127,1.6127,3000000.0
2008-08-18 23:31:00,1.6126,1.6126,1.6126,1.6126,7900000.0
2008-08-18 23:32:00,1.6126,1.6127,1.6126,1.6127,7400000.0
2008-08-18 23:33:00,1.6127,1.6127,1.6126,1.6126,2000000.0
2008-08-18 23:34:00,1.61234,1.61256,1.61234,1.61238,48400000.0
2008-08-18 23:35:00,1.6127,1.6127,1.6127,1.6127,1000000.0
2008-08-18 23:36:00,1.6127,1.6127,1.6126,1.6126,2000000.0
2008-08-18 23:37:00,1.6126,1.6126,1.6126,1.6126,2700000.0
2008-08-18 23:38:00,1.6126,1.6127,1.6125,1.6127,14000000.0
2008-08-18 23:39:00,1.6127,1.6127,1.6127,1.6127,1000000.0
2008-08-18 23:40:00,1.6126,1.6126,1.6126,1.6126,11800000.0
2008-08-18 23:41:00,1.6126,1.6127,1.6126,1.6127,19200000.0
2008-08-18 23:42:00,1.6127,1.61285,1.6127,1.6127,18100000.0
2008-08-18 23:43:00,1.61285,1.6129,1.6128,1.6128,5000000.0
2008-08-18 23:44:00,1.6127,1.6127,1.61245,1.6126,142400000.0
2008-08-18 23:45:00,1.6126,1.6127,1.6126,1.6127,30000000.0
2008-08-18 23:46:00,1.6126,1.6127,1.6124,1.6125,193100002.0
2008-08-18 23:47:00,1.6125,1.6125,1.6125,1.6125,5000000.0
2008-08-18 23:48:00,1.6124,1.6125,1.6124,1.6125,50300001.0
2008-08-18 23:49:00,1.6125,1.6125,1.6124,1.6124,23600000.0
2008-08-18 23:50:00,1.6124,1.6124,1.6124,1.6124,123800000.0
2008-08-18 23:51:00,1.6125,1.6125,1.6125,1.6125,2000000.0
2008-08-18 23:52:00,1.6125,1.6125,1.6124,1.6124,24600000.0
2008-08-18 23:53:00,1.6124,1.6124,1.6124,1.6124,67800000.0
2008-08-18 23:54:00,1.6125,1.6125,1.6125,1.6125,3000000.0
2008-08-18 23:55:00,1.6124,1.6125,1.6124,1.6124,39400000.0
2008-08-18 23:56:00,1.6124,1.6124,1.6123,1.6124,12000000.0
2008-08-18 23:57:00,1.6124,1.6125,1.6124,1.6124,5000000.0
2008-08-18 23:58:00,1.6124,1.6124,1.6122,1.6123,24100000.0
2008-08-18 23:59:00,1.6123,1.6124,1.6123,1.6124,28400000.0
2008-08-19 00:00:00,1.6123,1.6124,1.6121,1.6123,141000000.0
2008-08-19 00:01:00,1.6124,1.6124,1.61205,1.6122,156400003.0
2008-08-19 00:02:00,1.6123,1.6124,1.6121,1.6123,115200000.0
2008-08-19 00:03:00,1.6122,1.61225,1.61215,1.61215,21600000.0
2008-08-19 00:04:00,1.6122,1.61225,1.61215,1.61225,93300000.0
2008-08-19 00:05:00,1.6122,1.6123,1.6122,1.6123,18200000.0
2008-08-19 00:06:00,1.6123,1.6124,1.6123,1.6124,8900000.0
2008-08-19 00:07:00,1.6123,1.6123,1.6123,1.6123,7000000.0
2008-08-19 00:08:00,1.6122,1.6122,1.6122,1.6122,16200000.0
2008-08-19 00:09:00,1.6122,1.61225,1.6121,1.6122,199400002.0
2008-08-19 00:10:00,1.6122,1.6123,1.6122,1.6123,142000000.0
2008-08-19 00:11:00,1.6122,1.6122,1.6122,1.6122,12200000.0
2008-08-19 00:12:00,1.61186,1.61213,1.61186,1.61213,44800000.0
2008-08-19 00:13:00,1.6123,1.6123,1.6123,1.6123,1000000.0
2008-08-19 00:14:00,1.6122,1.6122,1.6122,1.6122,59400000.0
2008-08-19 00:15:00,1.6122,1.6123,1.6122,1.6123,51200000.0
2008-08-19 00:16:00,1.6123,1.6123,1.6122,1.6122,10400000.0
2008-08-19 00:17:00,1.6122,1.6122,1.6122,1.6122,4400000.0
2008-08-19 00:18:00,1.6123,1.6123,1.6123,1.6123,2000000.0
2008-08-19 00:19:00,1.6122,1.6122,1.6122,1.6122,8800000.0
2008-08-19 00:20:00,1.6122,1.6123,1.6122,1.6123,53800000.0
2008-08-19 00:21:00,1.6123,1.6123,1.6122,1.6122,7600000.0
2008-08-19 00:22:00,1.6122,1.6123,1.6122,1.6123,15800000.0
2008-08-19 00:23:00,1.6123,1.6123,1.6122,1.6123,38600000.0
2008-08-19 00:24:00,1.6123,1.6123,1.6122,1.6123,36500000.0
2008-08-19 00:25:00,1.6122,1.6123,1.6122,1.6123,135100000.0
2008-08-19 00:26:00,1.6123,1.6123,1.6122,1.6123,76700001.0
2008-08-19 00:27:00,1.6123,1.6124,1.6123,1.61235,47400000.0
2008-08-19 00:28:00,1.61235,1.61235,1.6123,1.6123,34000000.0
2008-08-19 00:29:00,1.6123,1.61235,1.6123,1.61235,29600000.0
2008-08-19 00:30:00,1.61235,1.6124,1.61235,1.61235,16200000.0
2008-08-19 00:31:00,1.61235,1.6124,1.61225,1.6123,123800000.0
2008-08-19 00:32:00,1.6123,1.61235,1.6122,1.6123,142500000.0
2008-08-19 00:33:00,1.6123,1.6123,1.6121,1.6122,288499998.0
2008-08-19 00:34:00,1.6122,1.61235,1.6122,1.61235,54700000.0
2008-08-19 00:35:00,1.61235,1.6124,1.6123,1.6123,37800000.0
2008-08-19 00:36:00,1.61235,1.6124,1.6123,1.6123,52600000.0
2008-08-19 00:37:00,1.61235,1.61235,1.6122,1.61225,56200002.0
2008-08-19 00:38:00,1.6122,1.6123,1.6121,1.6122,318500000.0
2008-08-19 00:39:00,1.6122,1.6123,1.6122,1.6123,21600000.0
2008-08-19 00:40:00,1.6122,1.6122,1.6122,1.6122,39900000.0
2008-08-19 00:41:00,1.6122,1.6122,1.6122,1.6122,79800000.0
2008-08-19 00:42:00,1.6123,1.6123,1.6123,1.6123,1000000.0
2008-08-19 00:43:00,1.6122,1.6122,1.6122,1.6122,13300000.0
2008-08-19 00:44:00,1.6122,1.6122,1.6122,1.6122,53200000.0
2008-08-19 00:45:00,1.6122,1.6122,1.6121,1.6122,181100000.0
2008-08-19 00:46:00,1.6122,1.6123,1.6121,1.6123,94099999.0
2008-08-19 00:47:00,1.6123,1.6123,1.6121,1.6123,91100000.0
2008-08-19 00:48:00,1.6123,1.6123,1.6123,1.6123,10800000.0
2008-08-19 00:49:00,1.6123,1.6123,1.6122,1.6122,24200000.0
2008-08-19 00:50:00,1.6122,1.6123,1.6121,1.6122,220000000.0
2008-08-19 00:51:00,1.6123,1.6124,1.61205,1.61205,89200000.0
2008-08-19 00:52:00,1.6121,1.6121,1.6121,1.6121,32800000.0
2008-08-19 00:53:00,1.6121,1.6121,1.6121,1.6121,16100000.0
2008-08-19 00:54:00,1.6121,1.6121,1.6121,1.6121,30900000.0
2008-08-19 00:55:00,1.6121,1.6121,1.6121,1.6121,7100000.0
2008-08-19 00:56:00,1.6121,1.6121,1.6121,1.6121,19600000.0
2008-08-19 00:57:00,1.61189,1.61199,1.61175,1.61193,23000000.0
2008-08-19 00:58:00,1.6121,1.6121,1.6121,1.6121,6400000.0
2008-08-19 00:59:00,1.6121,1.6121,1.6121,1.6121,3900000.0
2008-08-19 01:00:00,1.6121,1.6121,1.6121,1.6121,9500000.0
2008-08-19 01:01:00,1.6121,1.6121,1.6121,1.6121,5100000.0
2008-08-19 01:02:00,1.6121,1.6121,1.6121,1.6121,4400000.0
2008-08-19 01:03:00,1.61193,1.61194,1.61175,1.61194,9000000.0
2008-08-19 01:04:00,1.6121,1.6121,1.6121,1.6121,5100000.0
2008-08-19 01:05:00,1.6121,1.6121,1.6121,1.6121,7100000.0
2008-08-19 01:06:00,1.6121,1.6121,1.6121,1.6121,25900000.0
2008-08-19 01:07:00,1.6121,1.6121,1.6121,1.6121,228200000.0
2008-08-19 01:08:00,1.6121,1.6122,1.6121,1.6122,26900000.0
2008-08-19 01:09:00,1.6122,1.6122,1.6121,1.6121,67599999.0
2008-08-19 01:10:00,1.6122,1.6122,1.6122,1.6122,4000000.0
2008-08-19 01:11:00,1.6122,1.6122,1.6121,1.6121,68799999.0
2008-08-19 01:12:00,1.6122,1.6122,1.6122,1.6122,62000000.0
2008-08-19 01:13:00,1.6122,1.6122,1.6122,1.6122,80500000.0
2008-08-19 01:14:00,1.6122,1.6122,1.6122,1.6122,50700000.0
2008-08-19 01:15:00,1.6122,1.6122,1.6122,1.6122,7900000.0
2008-08-19 01:16:00,1.6122,1.6122,1.6122,1.6122,28300000.0
2008-08-19 01:17:00,1.6122,1.6122,1.6121,1.6122,38699999.0
2008-08-19 01:18:00,1.6122,1.6123,1.6122,1.6122,125500000.0
2008-08-19 01:19:00,1.6122,1.6122,1.6122,1.6122,91400000.0
2008-08-19 01:20:00,1.61197,1.61221,1.61177,1.61196,99900000.0
2008-08-19 01:21:00,1.6123,1.6124,1.6122,1.6123,109899999.0
2008-08-19 01:22:00,1.6122,1.6122,1.6122,1.6122,13300000.0
2008-08-19 01:23:00,1.6122,1.6122,1.6122,1.6122,26600000.0
2008-08-19 01:24:00,1.6123,1.6123,1.6123,1.6123,1000000.0
2008-08-19 01:25:00,1.6123,1.6123,1.6122,1.6122,14300000.0
2008-08-19 01:26:00,1.6122,1.6123,1.6122,1.6123,168200000.0
2008-08-19 01:27:00,1.6122,1.6122,1.6122,1.6122,7600000.0
2008-08-19 01:28:00,1.6122,1.6122,1.6122,1.6122,15200000.0
2008-08-19 01:29:00,1.6122,1.6123,1.6122,1.6122,41400000.0
2008-08-19 01:30:00,1.6122,1.6122,1.6122,1.6122,6800000.0
2008-08-19 01:31:00,1.61177,1.61203,1.61177,1.61203,34800000.0
2008-08-19 01:32:00,1.6122,1.6122,1.6122,1.6122,79200000.0
2008-08-19 01:33:00,1.6122,1.6122,1.6121,1.6122,54700000.0
2008-08-19 01:34:00,1.6121,1.6122,1.6121,1.6122,38699999.0
2008-08-19 01:35:00,1.6121,1.6122,1.6121,1.6122,60900000.0
2008-08-19 01:36:00,1.6122,1.6122,1.6122,1.6122,66600000.0
2008-08-19 01:37:00,1.6122,1.6122,1.6122,1.6122,13600000.0
2008-08-19 01:38:00,1.6122,1.6122,1.6122,1.6122,7900000.0
2008-08-19 01:39:00,1.61218,1.6122,1.6119,1.61205,30200000.0
2008-08-19 01:40:00,1.6122,1.6122,1.6122,1.6122,14700000.0
2008-08-19 01:41:00,1.6122,1.6122,1.6122,1.6122,2200000.0
2008-08-19 01:42:00,1.6122,1.6122,1.6122,1.6122,1000000.0
2008-08-19 01:43:00,1.6123,1.6124,1.6123,1.6124,16300000.0
2008-08-19 01:44:00,1.6123,1.6123,1.6123,1.6123,17900000.0
2008-08-19 01:45:00,1.6122,1.6122,1.6122,1.6122,20200000.0
2008-08-19 01:46:00,1.6122,1.6122,1.6122,1.6122,10100000.0
2008-08-19 01:47:00,1.6122,1.6123,1.6122,1.6123,25200000.0
2008-08-19 01:48:00,1.6123,1.6124,1.6123,1.6124,89000000.0
2008-08-19 01:49:00,1.6124,1.6124,1.6123,1.6123,19900000.0
2008-08-19 01:50:00,1.6123,1.6125,1.6123,1.6125,70300000.0
2008-08-19 01:51:00,1.6126,1.6126,1.6125,1.6125,41500000.0
2008-08-19 01:52:00,1.6125,1.6125,1.6125,1.6125,31300000.0
2008-08-19 01:53:00,1.6125,1.6125,1.6124,1.6125,30700000.0
2008-08-19 01:54:00,1.6125,1.6125,1.6123,1.6123,22000000.0
2008-08-19 01:55:00,1.6123,1.61245,1.6123,1.6123,94799998.0
2008-08-19 01:56:00,1.6123,1.6123,1.6123,1.6123,3000000.0
2008-08-19 01:57:00,1.6124,1.6124,1.6124,1.6124,2000000.0
2008-08-19 01:58:00,1.6123,1.6123,1.6122,1.6122,187899999.0
2008-08-19 01:59:00,1.61225,1.6123,1.61225,1.6123,16400000.0
2008-08-19 02:00:00,1.6123,1.6126,1.61225,1.6124,192900001.0
2008-08-19 02:01:00,1.6124,1.6127,1.6124,1.6127,157600000.0
2008-08-19 02:02:00,1.6127,1.6127,1.6126,1.6127,147900000.0
2008-08-19 02:03:00,1.6127,1.6127,1.6126,1.6126,59900000.0
2008-08-19 02:04:00,1.6126,1.6126,1.6125,1.6125,54100000.0
2008-08-19 02:05:00,1.6125,1.6126,1.6125,1.6126,143600000.0
2008-08-19 02:06:00,1.61255,1.61255,1.6125,1.6125,55200000.0
2008-08-19 02:07:00,1.6125,1.6125,1.6122,1.6122,116800000.0
2008-08-19 02:08:00,1.6122,1.6123,1.6122,1.6123,25200000.0
2008-08-19 02:09:00,1.6123,1.6123,1.6121,1.6123,57300000.0
2008-08-19 02:10:00,1.6123,1.6125,1.6123,1.6123,16000000.0
2008-08-19 02:11:00,1.6123,1.6123,1.6122,1.6122,21800000.0
2008-08-19 02:12:00,1.6122,1.6123,1.61205,1.61225,192600000.0
2008-08-19 02:13:00,1.61225,1.6123,1.6122,1.6122,16200000.0
2008-08-19 02:14:00,1.6122,1.6123,1.6122,1.6122,14000000.0
2008-08-19 02:15:00,1.6123,1.6123,1.6122,1.6123,41700000.0
2008-08-19 02:16:00,1.6122,1.61225,1.6122,1.6122,316800000.0
2008-08-19 02:17:00,1.6122,1.61225,1.6122,1.61225,360000000.0
2008-08-19 02:18:00,1.6123,1.6124,1.6123,1.6123,104800000.0
2008-08-19 02:19:00,1.6123,1.6123,1.6123,1.6123,71800000.0
2008-08-19 02:20:00,1.6123,1.6124,1.6123,1.6124,8800000.0
2008-08-19 02:21:00,1.6124,1.6124,1.6124,1.6124,26900000.0
2008-08-19 02:22:00,1.6124,1.6124,1.6123,1.6123,59400000.0
2008-08-19 02:23:00,1.6123,1.6124,1.6123,1.6124,45800000.0
2008-08-19 02:24:00,1.6124,1.6124,1.6123,1.6123,77000000.0
2008-08-19 02:25:00,1.6123,1.6124,1.6123,1.6124,80500000.0
2008-08-19 02:26:00,1.6124,1.6126,1.6124,1.6125,77400000.0
2008-08-19 02:27:00,1.6125,1.6125,1.6125,1.6125,40100000.0
2008-08-19 02:28:00,1.6124,1.6124,1.6124,1.6124,34800000.0
2008-08-19 02:29:00,1.6124,1.6125,1.6124,1.6125,25600000.0
2008-08-19 02:30:00,1.6125,1.6125,1.6123,1.6123,32900000.0
2008-08-19 02:31:00,1.6124,1.6125,1.6124,1.6125,47500000.0
2008-08-19 02:32:00,1.6124,1.6124,1.6124,1.6124,36600000.0
2008-08-19 02:33:00,1.6124,1.6125,1.6124,1.6124,101700000.0
2008-08-19 02:34:00,1.6125,1.6125,1.6124,1.6124,80800000.0
2008-08-19 02:35:00,1.6124,1.6124,1.6123,1.6123,31500000.0
2008-08-19 02:36:00,1.6123,1.6123,1.6122,1.6122,33800000.0
2008-08-19 02:37:00,1.61235,1.6124,1.6122,1.6122,88700000.0
2008-08-19 02:38:00,1.6122,1.6122,1.6122,1.6122,69600000.0
2008-08-19 02:39:00,1.6122,1.6122,1.6121,1.6122,96100000.0
2008-08-19 02:40:00,1.6121,1.6122,1.6121,1.6121,182100000.0
2008-08-19 02:41:00,1.6121,1.6122,1.6121,1.6122,98100000.0
2008-08-19 02:42:00,1.6122,1.6122,1.6121,1.6121,30800000.0
2008-08-19 02:43:00,1.6121,1.6122,1.6121,1.6121,120100000.0
2008-08-19 02:44:00,1.6121,1.6121,1.6121,1.6121,26700000.0
2008-08-19 02:45:00,1.6121,1.6123,1.6121,1.6122,68400000.0
2008-08-19 02:46:00,1.6122,1.6122,1.6121,1.6122,213900000.0
2008-08-19 02:47:00,1.6122,1.6122,1.61205,1.6121,201300000.0
2008-08-19 02:48:00,1.6121,1.6121,1.61205,1.6121,109200000.0
2008-08-19 02:49:00,1.6121,1.6121,1.6121,1.6121,9300000.0
2008-08-19 02:50:00,1.6121,1.6123,1.6121,1.6122,27400000.0
2008-08-19 02:51:00,1.6122,1.6122,1.6121,1.6121,10500000.0
2008-08-19 02:52:00,1.6121,1.6121,1.6121,1.6121,52600000.0
2008-08-19 02:53:00,1.6121,1.6123,1.6121,1.6123,24900000.0
2008-08-19 02:54:00,1.6122,1.6122,1.6122,1.6122,7000000.0
2008-08-19 02:55:00,1.6121,1.6123,1.61205,1.6121,164800000.0
2008-08-19 02:56:00,1.6121,1.6121,1.61205,1.6121,9000000.0
2008-08-19 02:57:00,1.6121,1.6121,1.61205,1.61205,16400000.0
2008-08-19 02:58:00,1.61205,1.6121,1.61205,1.6121,13000000.0
2008-08-19 02:59:00,1.6121,1.6121,1.6121,1.6121,7100000.0
2008-08-19 03:00:00,1.6121,1.6121,1.61205,1.61205,89400000.0
2008-08-19 03:01:00,1.61205,1.61205,1.61205,1.61205,52700000.0
2008-08-19 03:02:00,1.61205,1.6123,1.61205,1.6122,28700000.0
2008-08-19 03:03:00,1.6122,1.6122,1.6121,1.6121,21800000.0
2008-08-19 03:04:00,1.6121,1.6121,1.61205,1.61205,12800000.0
2008-08-19 03:05:00,1.61205,1.61205,1.61205,1.61205,4000000.0
2008-08-19 03:06:00,1.61205,1.6121,1.61205,1.6121,31600000.0
2008-08-19 03:07:00,1.61205,1.61205,1.61205,1.61205,4000000.0
2008-08-19 03:08:00,1.61205,1.61205,1.61205,1.61205,1000000.0
2008-08-19 03:09:00,1.61205,1.61205,1.61205,1.61205,6000000.0
2008-08-19 03:10:00,1.61205,1.61205,1.61205,1.61205,1000000.0
2008-08-19 03:11:00,1.61205,1.61205,1.61205,1.61205,5000000.0
2008-08-19 03:12:00,1.61205,1.61205,1.61205,1.61205,2000000.0
2008-08-19 03:13:00,1.6122,1.6122,1.61205,1.61205,14100000.0
2008-08-19 03:14:00,1.6121,1.6121,1.61205,1.61205,3000000.0
2008-08-19 03:15:00,1.61205,1.6121,1.61205,1.61205,5000000.0
2008-08-19 03:16:00,1.61205,1.61205,1.61205,1.61205,3000000.0
2008-08-19 03:17:00,1.61205,1.61205,1.6119,1.6119,44800000.0
2008-08-19 03:18:00,1.6119,1.6119,1.61165,1.6117,117400000.0
2008-08-19 03:19:00,1.6117,1.6117,1.6117,1.6117,57400000.0
2008-08-19 03:20:00,1.6118,1.6118,1.6117,1.6118,11400000.0
2008-08-19 03:21:00,1.6117,1.6118,1.6117,1.6117,58000000.0
2008-08-19 03:22:00,1.6117,1.6117,1.6117,1.6117,45100000.0
2008-08-19 03:23:00,1.6117,1.6117,1.6114,1.6115,262900000.0
2008-08-19 03:24:00,1.6115,1.6115,1.6115,1.6115,63400000.0
2008-08-19 03:25:00,1.6114,1.6115,1.6114,1.6115,219000000.0
2008-08-19 03:26:00,1.6115,1.6115,1.6115,1.6115,46700000.0
2008-08-19 03:27:00,1.6115,1.6116,1.6115,1.6116,15100000.0
2008-08-19 03:28:00,1.6116,1.6116,1.6115,1.6115,33000000.0
2008-08-19 03:29:00,1.6115,1.6115,1.6115,1.6115,26300000.0
2008-08-19 03:30:00,1.6115,1.6115,1.6114,1.6114,57800000.0
2008-08-19 03:31:00,1.6115,1.6115,1.6114,1.6114,27100000.0
2008-08-19 03:32:00,1.6114,1.6114,1.6114,1.6114,33000000.0
2008-08-19 03:33:00,1.6114,1.6115,1.6114,1.6115,39800000.0
2008-08-19 03:34:00,1.6114,1.6115,1.6114,1.6115,24200000.0
2008-08-19 03:35:00,1.6115,1.6116,1.6115,1.6116,53800000.0
2008-08-19 03:36:00,1.6116,1.612,1.6116,1.612,149000000.0
2008-08-19 03:37:00,1.612,1.6121,1.6119,1.6121,40700000.0
2008-08-19 03:38:00,1.6121,1.6123,1.6121,1.6123,21000000.0
2008-08-19 03:39:00,1.6122,1.6123,1.6121,1.6122,10800000.0
2008-08-19 03:40:00,1.6121,1.6123,1.6121,1.6123,28200000.0
2008-08-19 03:41:00,1.6124,1.6124,1.612,1.612,58900000.0
2008-08-19 03:42:00,1.6121,1.6121,1.6118,1.6118,82400000.0
2008-08-19 03:43:00,1.6119,1.612,1.6116,1.6118,147000000.0
2008-08-19 03:44:00,1.6118,1.6121,1.6118,1.6121,83700000.0
2008-08-19 03:45:00,1.6121,1.6121,1.612,1.612,43000000.0
2008-08-19 03:46:00,1.612,1.612,1.6119,1.612,31400000.0
2008-08-19 03:47:00,1.612,1.612,1.6119,1.6119,40200000.0
2008-08-19 03:48:00,1.612,1.6121,1.612,1.6121,34000000.0
2008-08-19 03:49:00,1.612,1.612,1.612,1.612,4000000.0
2008-08-19 03:50:00,1.6119,1.6119,1.6119,1.6119,5600000.0
2008-08-19 03:51:00,1.6119,1.6121,1.6119,1.612,50100000.0
2008-08-19 03:52:00,1.612,1.612,1.6119,1.6119,12200000.0
2008-08-19 03:53:00,1.6119,1.6119,1.6119,1.6119,72800000.0
2008-08-19 03:54:00,1.6119,1.6121,1.6119,1.6121,22000000.0
2008-08-19 03:55:00,1.6121,1.6121,1.612,1.612,4000000.0
2008-08-19 03:56:00,1.6119,1.6119,1.61185,1.61185,25600000.0
2008-08-19 03:57:00,1.6119,1.612,1.61185,1.612,18900000.0
2008-08-19 03:58:00,1.6118,1.61191,1.61153,1.61167,21200000.0
2008-08-19 03:59:00,1.61185,1.6119,1.61185,1.6119,32300000.0
2008-08-19 04:00:00,1.6119,1.6119,1.6117,1.6118,46700000.0
2008-08-19 04:01:00,1.6118,1.612,1.6117,1.6118,22000000.0
2008-08-19 04:02:00,1.6117,1.6117,1.6117,1.6117,1000000.0
2008-08-19 04:03:00,1.6117,1.6118,1.61165,1.6117,17600000.0
2008-08-19 04:04:00,1.6117,1.6117,1.6117,1.6117,2000000.0
2008-08-19 04:05:00,1.6116,1.61175,1.6116,1.61175,8800000.0
2008-08-19 04:06:00,1.6118,1.6118,1.6117,1.6117,2000000.0
2008-08-19 04:07:00,1.6116,1.6117,1.6116,1.6117,75200000.0
2008-08-19 04:08:00,1.6116,1.6116,1.61155,1.61155,13200000.0
2008-08-19 04:09:00,1.6117,1.6117,1.6117,1.6117,1000000.0
2008-08-19 04:10:00,1.61165,1.6117,1.6116,1.6117,3200000.0
2008-08-19 04:11:00,1.6116,1.6117,1.6116,1.6117,32600000.0
2008-08-19 04:12:00,1.6117,1.6117,1.6117,1.6117,1000000.0
2008-08-19 04:13:00,1.6117,1.6117,1.6116,1.6116,27400000.0
2008-08-19 04:14:00,1.6116,1.6117,1.6113,1.6113,112100000.0
2008-08-19 04:15:00,1.6113,1.6115,1.6113,1.6115,12000000.0
2008-08-19 04:16:00,1.6114,1.6115,1.6114,1.6114,20400000.0
2008-08-19 04:17:00,1.6114,1.6115,1.6113,1.6115,61500000.0
2008-08-19 04:18:00,1.61135,1.61135,1.61135,1.61135,4000000.0
2008-08-19 04:19:00,1.61135,1.6114,1.61135,1.6114,15400000.0
2008-08-19 04:20:00,1.6115,1.6116,1.6115,1.6115,8200000.0
2008-08-19 04:21:00,1.6115,1.6117,1.6115,1.6116,15600000.0
2008-08-19 04:22:00,1.6117,1.6118,1.6116,1.6117,25900000.0
2008-08-19 04:23:00,1.6117,1.6118,1.6116,1.6116,15200000.0
2008-08-19 04:24:00,1.61155,1.61155,1.6115,1.6115,3000000.0
2008-08-19 04:25:00,1.6115,1.6116,1.6114,1.6115,49800000.0
2008-08-19 04:26:00,1.6114,1.61155,1.6114,1.6115,70800000.0
2008-08-19 04:27:00,1.6115,1.6115,1.6114,1.6114,90500000.0
2008-08-19 04:28:00,1.6114,1.6114,1.6114,1.6114,51800000.0
2008-08-19 04:29:00,1.6114,1.6115,1.6114,1.6114,88100000.0
2008-08-19 04:30:00,1.6114,1.6114,1.6114,1.6114,50700000.0
2008-08-19 04:31:00,1.6114,1.6115,1.6114,1.6115,80800000.0
2008-08-19 04:32:00,1.6115,1.6115,1.6114,1.6114,11000000.0
2008-08-19 04:33:00,1.6114,1.6114,1.6114,1.6114,24000000.0
2008-08-19 04:34:00,1.61145,1.6115,1.61145,1.6115,10000000.0
2008-08-19 04:35:00,1.6115,1.6118,1.6115,1.6117,32300000.0
2008-08-19 04:36:00,1.6117,1.6117,1.6113,1.6113,148900000.0
2008-08-19 04:37:00,1.6113,1.6114,1.6112,1.6114,88900000.0
2008-08-19 04:38:00,1.61145,1.6116,1.61145,1.6115,7200000.0
2008-08-19 04:39:00,1.61145,1.61145,1.61145,1.61145,3200000.0
2008-08-19 04:40:00,1.61145,1.6115,1.61145,1.61145,35200000.0
2008-08-19 04:41:00,1.61145,1.6115,1.61145,1.6115,14600000.0
2008-08-19 04:42:00,1.61145,1.6115,1.61145,1.6115,4200000.0
2008-08-19 04:43:00,1.61145,1.6115,1.61145,1.6115,7400000.0
2008-08-19 04:44:00,1.61145,1.6116,1.61145,1.6116,13800000.0
2008-08-19 04:45:00,1.6116,1.6116,1.6116,1.6116,12600000.0
2008-08-19 04:46:00,1.6116,1.6116,1.6116,1.6116,3200000.0
2008-08-19 04:47:00,1.6115,1.6116,1.6114,1.6114,72800000.0
2008-08-19 04:48:00,1.6114,1.6114,1.6113,1.6114,31800000.0
2008-08-19 04:49:00,1.6114,1.6114,1.6114,1.6114,14000000.0
2008-08-19 04:50:00,1.6114,1.61145,1.6114,1.6114,14000000.0
2008-08-19 04:51:00,1.61145,1.6115,1.6114,1.6115,16400000.0
2008-08-19 04:52:00,1.61145,1.6115,1.6114,1.6115,5600000.0
2008-08-19 04:53:00,1.61145,1.6116,1.6114,1.6115,64600000.0
2008-08-19 04:54:00,1.6116,1.6116,1.6114,1.6114,121400000.0
2008-08-19 04:55:00,1.6114,1.6115,1.6114,1.6115,9400000.0
2008-08-19 04:56:00,1.61145,1.61145,1.61145,1.61145,1000000.0
2008-08-19 04:57:00,1.61145,1.61145,1.61145,1.61145,2000000.0
2008-08-19 04:58:00,1.6115,1.6115,1.6115,1.6115,1000000.0
2008-08-19 04:59:00,1.61145,1.61145,1.6114,1.6114,20800000.0
2008-08-19 05:00:00,1.6115,1.6115,1.6114,1.6114,20100000.0
2008-08-19 05:01:00,1.61145,1.6115,1.6114,1.6114,153300000.0
2008-08-19 05:02:00,1.6114,1.61165,1.6114,1.6116,37600000.0
2008-08-19 05:03:00,1.6116,1.6117,1.6116,1.6117,60400000.0
2008-08-19 05:04:00,1.6117,1.6117,1.6116,1.6116,61800000.0
2008-08-19 05:05:00,1.6116,1.6116,1.6116,1.6116,6700000.0
2008-08-19 05:06:00,1.6116,1.6116,1.6116,1.6116,11200000.0
2008-08-19 05:07:00,1.6116,1.6116,1.6116,1.6116,12300000.0
2008-08-19 05:08:00,1.6116,1.6116,1.6116,1.6116,24200000.0
2008-08-19 05:09:00,1.6116,1.6116,1.6115,1.6115,32300000.0
2008-08-19 05:10:00,1.6116,1.6116,1.6115,1.6115,39900000.0
2008-08-19 05:11:00,1.6115,1.6116,1.6115,1.6116,23800000.0
2008-08-19 05:12:00,1.6116,1.6116,1.6115,1.6116,24100000.0
2008-08-19 05:13:00,1.6115,1.6115,1.6115,1.6115,11200000.0
2008-08-19 05:14:00,1.6115,1.6116,1.6115,1.6116,10700000.0
2008-08-19 05:15:00,1.6115,1.6115,1.6115,1.6115,35800000.0
2008-08-19 05:16:00,1.6116,1.6116,1.6116,1.6116,2000000.0
2008-08-19 05:17:00,1.6116,1.6116,1.6116,1.6116,1000000.0
2008-08-19 05:18:00,1.6115,1.6117,1.6115,1.6115,30900000.0
2008-08-19 05:19:00,1.6115,1.6115,1.6115,1.6115,11200000.0
2008-08-19 05:20:00,1.6116,1.6116,1.6116,1.6116,2000000.0
2008-08-19 05:21:00,1.6115,1.6116,1.6115,1.6115,14800000.0
2008-08-19 05:22:00,1.6116,1.61165,1.6115,1.61165,11600000.0
2008-08-19 05:23:00,1.61165,1.61165,1.61145,1.6115,108900000.0
2008-08-19 05:24:00,1.6115,1.6115,1.6115,1.6115,11200000.0
2008-08-19 05:25:00,1.6115,1.6115,1.6115,1.6115,16800000.0
2008-08-19 05:26:00,1.6115,1.6115,1.6115,1.6115,12000000.0
2008-08-19 05:27:00,1.6115,1.6116,1.6115,1.6115,16000000.0
2008-08-19 05:28:00,1.6115,1.6115,1.6115,1.6115,18000000.0
2008-08-19 05:29:00,1.6115,1.6116,1.6115,1.6115,118500000.0
2008-08-19 05:30:00,1.6116,1.6116,1.6116,1.6116,4000000.0
2008-08-19 05:31:00,1.61155,1.6117,1.61155,1.6116,59800000.0
2008-08-19 05:32:00,1.6116,1.6116,1.6116,1.6116,35000000.0
2008-08-19 05:33:00,1.61155,1.61155,1.6115,1.61155,9800000.0
2008-08-19 05:34:00,1.61155,1.6116,1.61155,1.6116,3000000.0
2008-08-19 05:35:00,1.61162,1.6124,1.61113,1.61113,26000000.0
2008-08-19 05:36:00,1.6115,1.6116,1.6115,1.6116,26200000.0
2008-08-19 05:37:00,1.6116,1.6116,1.61145,1.6116,10900000.0
2008-08-19 05:38:00,1.6117,1.6117,1.6116,1.6116,94300000.0
2008-08-19 05:39:00,1.6116,1.6116,1.6116,1.6116,2000000.0
2008-08-19 05:40:00,1.6116,1.6119,1.6116,1.6117,26700000.0
2008-08-19 05:41:00,1.6117,1.61185,1.6116,1.6117,56100000.0
2008-08-19 05:42:00,1.6117,1.6117,1.6116,1.6117,6000000.0
2008-08-19 05:43:00,1.6117,1.6117,1.61165,1.6117,4000000.0
2008-08-19 05:44:00,1.6117,1.6117,1.6116,1.6117,18800000.0
2008-08-19 05:45:00,1.6117,1.6117,1.6116,1.6117,21800000.0
2008-08-19 05:46:00,1.6117,1.6118,1.6116,1.6117,29400000.0
2008-08-19 05:47:00,1.6117,1.6117,1.6116,1.6117,10000000.0
2008-08-19 05:48:00,1.6116,1.6117,1.6116,1.6117,28400000.0
2008-08-19 05:49:00,1.6117,1.6117,1.6116,1.6117,7000000.0
2008-08-19 05:50:00,1.6116,1.6116,1.6116,1.6116,10000000.0
2008-08-19 05:51:00,1.6117,1.6117,1.6115,1.6116,99400000.0
2008-08-19 05:52:00,1.6116,1.6116,1.6115,1.6115,24400000.0
2008-08-19 05:53:00,1.6115,1.6116,1.6115,1.6115,130600000.0
2008-08-19 05:54:00,1.6115,1.6116,1.6115,1.6116,54200000.0
2008-08-19 05:55:00,1.6116,1.6118,1.6116,1.6117,22800000.0
2008-08-19 05:56:00,1.6116,1.6116,1.6116,1.6116,11400000.0
2008-08-19 05:57:00,1.6116,1.6117,1.6116,1.6116,69100000.0
2008-08-19 05:58:00,1.6116,1.6116,1.6115,1.6116,62400000.0
2008-08-19 05:59:00,1.6116,1.6117,1.6115,1.6116,98400000.0
2008-08-19 06:00:00,1.6116,1.6116,1.6115,1.6115,9600000.0
2008-08-19 06:01:00,1.6115,1.6116,1.6115,1.6116,30200000.0
2008-08-19 06:02:00,1.6116,1.61175,1.61155,1.6116,30300000.0
2008-08-19 06:03:00,1.6117,1.6118,1.6116,1.6116,38500000.0
2008-08-19 06:04:00,1.6116,1.6116,1.6116,1.6116,11000000.0
2008-08-19 06:05:00,1.6116,1.6116,1.6115,1.6115,24400000.0
2008-08-19 06:06:00,1.6115,1.6116,1.6115,1.6116,16000000.0
2008-08-19 06:07:00,1.6116,1.6116,1.6115,1.6115,58800000.0
2008-08-19 06:08:00,1.6116,1.6116,1.6115,1.6116,14700000.0
2008-08-19 06:09:00,1.6115,1.6116,1.6115,1.6116,9700000.0
2008-08-19 06:10:00,1.6115,1.6116,1.6115,1.6116,99800000.0
2008-08-19 06:11:00,1.6116,1.6117,1.6116,1.6117,35000000.0
2008-08-19 06:12:00,1.6117,1.6117,1.6115,1.6116,29800000.0
2008-08-19 06:13:00,1.6115,1.6116,1.6115,1.6116,19100000.0
2008-08-19 06:14:00,1.6116,1.6116,1.6115,1.6116,73100000.0
2008-08-19 06:15:00,1.6115,1.6116,1.6115,1.6115,35300000.0
2008-08-19 06:16:00,1.6116,1.6116,1.6115,1.6116,11400000.0
2008-08-19 06:17:00,1.6116,1.6117,1.6116,1.6116,33400000.0
2008-08-19 06:18:00,1.6116,1.6116,1.6113,1.6114,164300000.0
2008-08-19 06:19:00,1.6114,1.6116,1.6113,1.6115,53600000.0
2008-08-19 06:20:00,1.6116,1.6116,1.6114,1.6114,24100000.0
2008-08-19 06:21:00,1.6114,1.6114,1.6113,1.6114,25200000.0
2008-08-19 06:22:00,1.6113,1.6114,1.6113,1.6114,11400000.0
2008-08-19 06:23:00,1.6114,1.6114,1.6114,1.6114,5000000.0
2008-08-19 06:24:00,1.6115,1.6115,1.6114,1.6115,12000000.0
2008-08-19 06:25:00,1.6114,1.6115,1.6114,1.6114,13000000.0
2008-08-19 06:26:00,1.6113,1.6116,1.6113,1.6116,31800000.0
2008-08-19 06:27:00,1.6116,1.6117,1.6116,1.6117,12000000.0
2008-08-19 06:28:00,1.6116,1.6117,1.6116,1.6117,8000000.0
2008-08-19 06:29:00,1.6117,1.6117,1.6115,1.6116,64500000.0
2008-08-19 06:30:00,1.6116,1.6117,1.6116,1.6117,29100000.0
2008-08-19 06:31:00,1.6117,1.6118,1.6117,1.6118,27000000.0
2008-08-19 06:32:00,1.6118,1.6118,1.6117,1.6117,15000000.0
2008-08-19 06:33:00,1.6117,1.6117,1.61165,1.61165,14200000.0
2008-08-19 06:34:00,1.61165,1.6118,1.61165,1.6118,10100000.0
2008-08-19 06:35:00,1.6118,1.6119,1.6118,1.6119,58100000.0
2008-08-19 06:36:00,1.6118,1.6119,1.6118,1.6119,25400000.0
2008-08-19 06:37:00,1.6119,1.6124,1.6118,1.6122,170000000.0
2008-08-19 06:38:00,1.6122,1.6123,1.6122,1.6122,57300000.0
2008-08-19 06:39:00,1.6122,1.6123,1.6122,1.6122,18600000.0
2008-08-19 06:40:00,1.6121,1.6123,1.6121,1.6123,59600000.0
2008-08-19 06:41:00,1.6123,1.6123,1.6122,1.6123,37800000.0
2008-08-19 06:42:00,1.6123,1.6125,1.6123,1.6125,18000000.0
2008-08-19 06:43:00,1.6125,1.6125,1.6125,1.6125,70400000.0
2008-08-19 06:44:00,1.6125,1.6125,1.6125,1.6125,9000000.0
2008-08-19 06:45:00,1.6125,1.6125,1.6125,1.6125,33600000.0
2008-08-19 06:46:00,1.6126,1.6127,1.6125,1.6126,34500000.0
2008-08-19 06:47:00,1.6127,1.6127,1.6126,1.6126,67200000.0
2008-08-19 06:48:00,1.6127,1.6127,1.6127,1.6127,14000000.0
2008-08-19 06:49:00,1.6127,1.6127,1.6126,1.6126,39500000.0
2008-08-19 06:50:00,1.61255,1.61255,1.61255,1.61255,9000000.0
2008-08-19 06:51:00,1.6126,1.6126,1.61195,1.61205,48300000.0
2008-08-19 06:52:00,1.612,1.6126,1.61185,1.6125,109500000.0
2008-08-19 06:53:00,1.6125,1.6126,1.6124,1.6124,79000000.0
2008-08-19 06:54:00,1.6123,1.6123,1.6122,1.6123,76599999.0
2008-08-19 06:55:00,1.6123,1.6123,1.6123,1.6123,5800000.0
2008-08-19 06:56:00,1.6123,1.6123,1.6123,1.6123,29200000.0
2008-08-19 06:57:00,1.6124,1.6126,1.6124,1.6126,40600000.0
2008-08-19 06:58:00,1.6127,1.6127,1.6126,1.6126,47800000.0
2008-08-19 06:59:00,1.6126,1.6126,1.6126,1.6126,23200000.0
2008-08-19 07:00:00,1.6126,1.6126,1.6126,1.6126,18200000.0
2008-08-19 07:01:00,1.6126,1.6126,1.6126,1.6126,1800000.0
2008-08-19 07:02:00,1.6126,1.6126,1.6126,1.6126,1200000.0
2008-08-19 07:03:00,1.6126,1.6126,1.6123,1.6124,38700000.0
2008-08-19 07:04:00,1.6124,1.6125,1.6124,1.6125,177600000.0
2008-08-19 07:05:00,1.6125,1.6125,1.6124,1.6125,31900000.0
2008-08-19 07:06:00,1.6124,1.6125,1.6124,1.6124,61300000.0
2008-08-19 07:07:00,1.6124,1.6124,1.6124,1.6124,32800000.0
2008-08-19 07:08:00,1.6124,1.6126,1.6122,1.6126,117200000.0
2008-08-19 07:09:00,1.6126,1.613,1.6126,1.613,77300000.0
2008-08-19 07:10:00,1.613,1.6131,1.6129,1.613,43500000.0
2008-08-19 07:11:00,1.6129,1.6132,1.61285,1.6131,92200000.0
2008-08-19 07:12:00,1.6131,1.6132,1.613,1.6131,97500000.0
2008-08-19 07:13:00,1.613,1.6131,1.613,1.6131,34700000.0
2008-08-19 07:14:00,1.6131,1.6131,1.613,1.6131,23600000.0
2008-08-19 07:15:00,1.6131,1.6132,1.6131,1.6131,11000000.0
2008-08-19 07:16:00,1.613,1.6131,1.613,1.613,29600000.0
2008-08-19 07:17:00,1.6131,1.6131,1.613,1.613,9400000.0
2008-08-19 07:18:00,1.6131,1.6131,1.6128,1.6128,54700000.0
2008-08-19 07:19:00,1.6128,1.613,1.6128,1.6129,101000000.0
2008-08-19 07:20:00,1.6129,1.613,1.6128,1.6129,103400000.0
2008-08-19 07:21:00,1.613,1.6131,1.613,1.6131,29100000.0
2008-08-19 07:22:00,1.6131,1.6131,1.613,1.6131,64900000.0
2008-08-19 07:23:00,1.61304,1.61304,1.61261,1.61298,115300000.0
2008-08-19 07:24:00,1.61305,1.6132,1.61305,1.6132,62200000.0
2008-08-19 07:25:00,1.6132,1.6132,1.6131,1.6131,19300000.0
2008-08-19 07:26:00,1.6131,1.6131,1.6129,1.6129,115500000.0
2008-08-19 07:27:00,1.6129,1.6131,1.6129,1.6129,40600000.0
2008-08-19 07:28:00,1.6129,1.6129,1.6128,1.6128,91600000.0
2008-08-19 07:29:00,1.6128,1.6128,1.6126,1.6126,140600000.0
2008-08-19 07:30:00,1.6126,1.6126,1.6125,1.6125,196000000.0
2008-08-19 07:31:00,1.6125,1.6133,1.6125,1.613,271700000.0
2008-08-19 07:32:00,1.6131,1.6133,1.6131,1.6132,208500000.0
2008-08-19 07:33:00,1.6132,1.6132,1.61285,1.613,78900000.0
2008-08-19 07:34:00,1.61315,1.6132,1.6127,1.6127,87800000.0
2008-08-19 07:35:00,1.61275,1.6129,1.61275,1.6128,25800000.0
2008-08-19 07:36:00,1.6128,1.6131,1.6128,1.613,28800000.0
2008-08-19 07:37:00,1.613,1.6131,1.61275,1.6129,87300000.0
2008-08-19 07:38:00,1.6129,1.6131,1.6129,1.6131,158100000.0
2008-08-19 07:39:00,1.6132,1.6132,1.6125,1.6126,219500000.0
2008-08-19 07:40:00,1.6125,1.6129,1.6125,1.6128,159000000.0
2008-08-19 07:41:00,1.6127,1.6128,1.6124,1.6125,176900000.0
2008-08-19 07:42:00,1.6124,1.61255,1.61225,1.6124,136100000.0
2008-08-19 07:43:00,1.6124,1.6127,1.6124,1.6126,46000000.0
2008-08-19 07:44:00,1.6126,1.6128,1.6126,1.6127,18800000.0
2008-08-19 07:45:00,1.6127,1.6128,1.61265,1.6128,24200000.0
2008-08-19 07:46:00,1.6128,1.61305,1.6128,1.613,47400000.0
2008-08-19 07:47:00,1.613,1.613,1.6129,1.613,79200000.0
2008-08-19 07:48:00,1.613,1.6132,1.6129,1.6131,137300000.0
2008-08-19 07:49:00,1.6131,1.6131,1.613,1.6131,56200000.0
2008-08-19 07:50:00,1.6131,1.6131,1.613,1.613,31600000.0
2008-08-19 07:51:00,1.61305,1.6132,1.61305,1.6131,48000000.0
2008-08-19 07:52:00,1.613,1.6132,1.613,1.613,186699998.0
2008-08-19 07:53:00,1.613,1.6131,1.6128,1.613,223400000.0
2008-08-19 07:54:00,1.613,1.613,1.6125,1.6126,301800000.0
2008-08-19 07:55:00,1.6126,1.6129,1.6119,1.6124,400100000.0
2008-08-19 07:56:00,1.6124,1.6129,1.6124,1.6128,128600001.0
2008-08-19 07:57:00,1.6127,1.613,1.6126,1.6129,38000000.0
2008-08-19 07:58:00,1.613,1.6131,1.6129,1.6129,18800000.0
2008-08-19 07:59:00,1.613,1.613,1.6128,1.6128,148300000.0
2008-08-19 08:00:00,1.6129,1.6133,1.6128,1.6128,228600000.0
2008-08-19 08:01:00,1.6128,1.6128,1.6127,1.6128,119500000.0
2008-08-19 08:02:00,1.6128,1.6132,1.6128,1.6132,299400000.0
2008-08-19 08:03:00,1.6132,1.61325,1.6128,1.6129,192800000.0
2008-08-19 08:04:00,1.6129,1.6132,1.6126,1.613,280100000.0
2008-08-19 08:05:00,1.613,1.6132,1.6129,1.613,193800000.0
2008-08-19 08:06:00,1.613,1.613,1.61255,1.6126,231100000.0
2008-08-19 08:07:00,1.6126,1.6127,1.6125,1.6126,315200000.0
2008-08-19 08:08:00,1.6126,1.6131,1.6125,1.6131,380000000.0
2008-08-19 08:09:00,1.613,1.6132,1.6129,1.613,191300000.0
2008-08-19 08:10:00,1.61295,1.61305,1.61265,1.61265,125000000.0
2008-08-19 08:11:00,1.61275,1.61325,1.6124,1.6126,364500000.0
2008-08-19 08:12:00,1.61265,1.613,1.61265,1.6129,244400000.0
2008-08-19 08:13:00,1.6129,1.6132,1.61285,1.6131,271300000.0
2008-08-19 08:14:00,1.6132,1.6132,1.6131,1.6131,227200000.0
2008-08-19 08:15:00,1.6131,1.6132,1.6129,1.6132,176000000.0
2008-08-19 08:16:00,1.6133,1.6133,1.613,1.6131,218800000.0
2008-08-19 08:17:00,1.6131,1.6134,1.6129,1.6132,260700000.0
2008-08-19 08:18:00,1.6132,1.6134,1.61275,1.6129,408499999.0
2008-08-19 08:19:00,1.6129,1.6134,1.6128,1.6132,336600000.0
2008-08-19 08:20:00,1.6132,1.6136,1.61315,1.6136,152200000.0
2008-08-19 08:21:00,1.6135,1.6136,1.61335,1.6135,120600000.0
2008-08-19 08:22:00,1.6136,1.6136,1.61345,1.6136,170700000.0
2008-08-19 08:23:00,1.6136,1.6142,1.61345,1.6139,268100000.0
2008-08-19 08:24:00,1.61395,1.6143,1.6138,1.61415,207700000.0
2008-08-19 08:25:00,1.6142,1.61425,1.61375,1.6138,306800000.0
2008-08-19 08:26:00,1.61375,1.6142,1.61375,1.61395,199300000.0
2008-08-19 08:27:00,1.61405,1.6141,1.61395,1.61405,50100000.0
2008-08-19 08:28:00,1.6141,1.6141,1.61385,1.61395,98500000.0
2008-08-19 08:29:00,1.6141,1.6141,1.61385,1.614,180100000.0
2008-08-19 08:30:00,1.614,1.6142,1.61395,1.6141,170400000.0
2008-08-19 08:31:00,1.614,1.6142,1.61385,1.6139,247600000.0
2008-08-19 08:32:00,1.6139,1.614,1.61385,1.6139,252100000.0
2008-08-19 08:33:00,1.6139,1.614,1.61385,1.6139,148100000.0
2008-08-19 08:34:00,1.6139,1.614,1.61375,1.6139,319400000.0
2008-08-19 08:35:00,1.6139,1.614,1.61375,1.61385,139000000.0
2008-08-19 08:36:00,1.6139,1.614,1.61375,1.6139,79000000.0
2008-08-19 08:37:00,1.6139,1.614,1.61375,1.6139,112100000.0
2008-08-19 08:38:00,1.614,1.614,1.61385,1.6139,113400000.0
2008-08-19 08:39:00,1.6139,1.6141,1.6138,1.6139,177100000.0
2008-08-19 08:40:00,1.6139,1.6141,1.6138,1.61395,88400000.0
2008-08-19 08:41:00,1.614,1.614,1.61375,1.614,241600000.0
2008-08-19 08:42:00,1.614,1.614,1.6139,1.614,180700000.0
2008-08-19 08:43:00,1.614,1.614,1.61375,1.6138,153400000.0
2008-08-19 08:44:00,1.61375,1.614,1.61375,1.6138,180100000.0
2008-08-19 08:45:00,1.6138,1.6139,1.61355,1.6137,220700000.0
2008-08-19 08:46:00,1.6137,1.6138,1.61325,1.61365,300000000.0
2008-08-19 08:47:00,1.6137,1.614,1.6136,1.6139,199900000.0
2008-08-19 08:48:00,1.6139,1.614,1.61345,1.6138,380000002.0
2008-08-19 08:49:00,1.6138,1.6139,1.6137,1.6137,189900000.0
2008-08-19 08:50:00,1.6137,1.614,1.6136,1.6139,142600000.0
2008-08-19 08:51:00,1.6139,1.6142,1.61365,1.6138,361800000.0
2008-08-19 08:52:00,1.61375,1.61375,1.61325,1.6135,335400000.0
2008-08-19 08:53:00,1.6135,1.6135,1.61335,1.6134,105500000.0
2008-08-19 08:54:00,1.61335,1.6135,1.6133,1.6133,79800000.0
2008-08-19 08:55:00,1.6133,1.6135,1.61325,1.6134,191400001.0
2008-08-19 08:56:00,1.6134,1.6134,1.6132,1.6133,209300000.0
2008-08-19 08:57:00,1.6133,1.6134,1.61295,1.613,224500000.0
2008-08-19 08:58:00,1.6131,1.6131,1.61215,1.6126,502000000.0
2008-08-19 08:59:00,1.6125,1.6126,1.61225,1.6125,416200000.0
2008-08-19 09:00:00,1.6125,1.6126,1.6123,1.61255,379400001.0
2008-08-19 09:01:00,1.6127,1.6127,1.6117,1.6118,1541000007.0
2008-08-19 09:02:00,1.6119,1.6119,1.61155,1.6117,421300002.0
2008-08-19 09:03:00,1.6117,1.6122,1.6115,1.6121,304900000.0
2008-08-19 09:04:00,1.61205,1.6121,1.6119,1.612,196000000.0
2008-08-19 09:05:00,1.612,1.6121,1.61175,1.61185,385700000.0
2008-08-19 09:06:00,1.61185,1.6119,1.6116,1.6118,382499999.0
2008-08-19 09:07:00,1.6119,1.6121,1.6118,1.6119,262400000.0
2008-08-19 09:08:00,1.61185,1.6119,1.6117,1.6117,267600000.0
2008-08-19 09:09:00,1.61165,1.6117,1.6115,1.6115,301700000.0
2008-08-19 09:10:00,1.6115,1.6116,1.6115,1.6116,285500000.0
2008-08-19 09:11:00,1.6116,1.6117,1.6114,1.6115,147400000.0
2008-08-19 09:12:00,1.6114,1.6114,1.611,1.6111,253000000.0
2008-08-19 09:13:00,1.611,1.6116,1.611,1.6113,217100000.0
2008-08-19 09:14:00,1.6114,1.6118,1.61125,1.61125,302800000.0
2008-08-19 09:15:00,1.61125,1.6114,1.6111,1.6112,305800000.0
2008-08-19 09:16:00,1.6112,1.6112,1.61095,1.6111,129800000.0
2008-08-19 09:17:00,1.6112,1.6113,1.61095,1.6111,175400000.0
2008-08-19 09:18:00,1.6111,1.6112,1.61095,1.6112,356700000.0
2008-08-19 09:19:00,1.6112,1.6113,1.61105,1.6112,274500000.0
2008-08-19 09:20:00,1.6111,1.6114,1.61105,1.6113,197700000.0
2008-08-19 09:21:00,1.6114,1.6114,1.6113,1.6114,118000000.0
2008-08-19 09:22:00,1.6115,1.6115,1.61145,1.6115,130000000.0
2008-08-19 09:23:00,1.61145,1.6115,1.6113,1.6113,369700000.0
2008-08-19 09:24:00,1.6113,1.61135,1.61115,1.6112,221400000.0
2008-08-19 09:25:00,1.6112,1.6112,1.6107,1.6108,313400000.0
2008-08-19 09:26:00,1.6109,1.6111,1.6108,1.6111,265300000.0
2008-08-19 09:27:00,1.6113,1.6113,1.611,1.6112,375299999.0
2008-08-19 09:28:00,1.6112,1.6113,1.6112,1.6113,91800000.0
2008-08-19 09:29:00,1.6113,1.6115,1.61125,1.6114,78500000.0
2008-08-19 09:30:00,1.6114,1.6114,1.6113,1.6114,54400000.0
2008-08-19 09:31:00,1.6114,1.6115,1.61135,1.61135,74800000.0
2008-08-19 09:32:00,1.61135,1.6114,1.6113,1.6114,116800000.0
2008-08-19 09:33:00,1.6114,1.6116,1.6113,1.6115,137700000.0
2008-08-19 09:34:00,1.6115,1.6116,1.61135,1.6115,172900000.0
2008-08-19 09:35:00,1.61145,1.6115,1.6112,1.6113,192800001.0
2008-08-19 09:36:00,1.6113,1.6116,1.6113,1.6114,366700001.0
2008-08-19 09:37:00,1.6114,1.6115,1.6113,1.6114,183499999.0
2008-08-19 09:38:00,1.61135,1.6115,1.61135,1.6115,110100000.0
2008-08-19 09:39:00,1.6114,1.6116,1.6114,1.6116,92000000.0
2008-08-19 09:40:00,1.6116,1.6117,1.61155,1.6117,153400000.0
2008-08-19 09:41:00,1.6117,1.6118,1.61155,1.6118,170800000.0
2008-08-19 09:42:00,1.6118,1.6118,1.61165,1.61165,109200000.0
2008-08-19 09:43:00,1.61165,1.6117,1.6116,1.61165,64900000.0
2008-08-19 09:44:00,1.6118,1.6118,1.6116,1.6118,107500000.0
2008-08-19 09:45:00,1.6118,1.612,1.6117,1.612,295500000.0
2008-08-19 09:46:00,1.612,1.6121,1.61195,1.612,94600000.0
2008-08-19 09:47:00,1.612,1.612,1.6119,1.6119,34000000.0
2008-08-19 09:48:00,1.612,1.6121,1.61185,1.612,102400000.0
2008-08-19 09:49:00,1.61195,1.612,1.61195,1.612,12200000.0
2008-08-19 09:50:00,1.612,1.6121,1.61185,1.61195,112300000.0
2008-08-19 09:51:00,1.61195,1.612,1.61185,1.612,109600000.0
2008-08-19 09:52:00,1.6119,1.612,1.61175,1.6118,72000000.0
2008-08-19 09:53:00,1.6118,1.6121,1.6118,1.61195,80100000.0
2008-08-19 09:54:00,1.61195,1.6121,1.61185,1.612,242100000.0
2008-08-19 09:55:00,1.612,1.612,1.61175,1.612,284000000.0
2008-08-19 09:56:00,1.612,1.612,1.6116,1.61185,209600000.0
2008-08-19 09:57:00,1.61185,1.6119,1.61175,1.6118,195700000.0
2008-08-19 09:58:00,1.61175,1.6119,1.61175,1.6118,28700000.0
2008-08-19 09:59:00,1.6118,1.612,1.61165,1.61185,203900000.0
2008-08-19 10:00:00,1.61185,1.6119,1.61175,1.61185,188300000.0
2008-08-19 10:01:00,1.61185,1.612,1.6118,1.61185,235800000.0
2008-08-19 10:02:00,1.612,1.612,1.61185,1.61185,136600000.0
2008-08-19 10:03:00,1.6119,1.612,1.61185,1.6119,312600000.0
2008-08-19 10:04:00,1.6119,1.612,1.6117,1.61175,277800000.0
2008-08-19 10:05:00,1.61175,1.6118,1.6117,1.6118,475400000.0
2008-08-19 10:06:00,1.6119,1.6119,1.61165,1.6117,285100000.0
2008-08-19 10:07:00,1.6117,1.6119,1.6116,1.6118,387000000.0
2008-08-19 10:08:00,1.6118,1.6118,1.6116,1.6116,221300000.0
2008-08-19 10:09:00,1.6117,1.6117,1.6116,1.6117,202800000.0
2008-08-19 10:10:00,1.6118,1.6118,1.61165,1.61165,76300000.0
2008-08-19 10:11:00,1.61165,1.6118,1.6116,1.6117,256800000.0
2008-08-19 10:12:00,1.6117,1.6118,1.61165,1.6117,404800000.0
2008-08-19 10:13:00,1.6117,1.6117,1.61165,1.6117,81500000.0
2008-08-19 10:14:00,1.6117,1.6117,1.6117,1.6117,82700000.0
2008-08-19 10:15:00,1.6117,1.6118,1.6117,1.6117,126100000.0
2008-08-19 10:16:00,1.6117,1.6118,1.6117,1.6118,48300000.0
2008-08-19 10:17:00,1.6117,1.6118,1.61165,1.6117,54400000.0
2008-08-19 10:18:00,1.6117,1.6117,1.61145,1.6115,144800000.0
2008-08-19 10:19:00,1.6116,1.6117,1.6115,1.6117,134100000.0
2008-08-19 10:20:00,1.6117,1.6118,1.6117,1.6118,33000000.0
2008-08-19 10:21:00,1.61175,1.6118,1.6116,1.6118,119500000.0
2008-08-19 10:22:00,1.6118,1.6118,1.6116,1.61165,139700000.0
2008-08-19 10:23:00,1.61165,1.6117,1.6116,1.61165,117700000.0
2008-08-19 10:24:00,1.61165,1.6118,1.6116,1.6118,222500000.0
2008-08-19 10:25:00,1.61175,1.6118,1.6117,1.6118,257800000.0
2008-08-19 10:26:00,1.61175,1.6118,1.6117,1.6117,96700000.0
2008-08-19 10:27:00,1.6118,1.6119,1.6117,1.6118,80900000.0
2008-08-19 10:28:00,1.6118,1.6119,1.6118,1.6118,91800000.0
2008-08-19 10:29:00,1.6119,1.6119,1.61175,1.6118,42900000.0
2008-08-19 10:30:00,1.6117,1.6119,1.6117,1.6118,102500000.0
2008-08-19 10:31:00,1.6118,1.6119,1.6117,1.6119,90800000.0
2008-08-19 10:32:00,1.6119,1.612,1.6118,1.6119,194400000.0
2008-08-19 10:33:00,1.6119,1.6119,1.6119,1.6119,11200000.0
2008-08-19 10:34:00,1.6119,1.612,1.6118,1.6119,226500000.0
2008-08-19 10:35:00,1.6119,1.6119,1.61165,1.6118,458100000.0
2008-08-19 10:36:00,1.61175,1.61205,1.61175,1.612,193600000.0
2008-08-19 10:37:00,1.612,1.61215,1.612,1.6121,144600000.0
2008-08-19 10:38:00,1.61205,1.61215,1.6119,1.6119,295200000.0
2008-08-19 10:39:00,1.6119,1.612,1.6117,1.6117,123500000.0
2008-08-19 10:40:00,1.6117,1.6118,1.6117,1.6117,112500000.0
2008-08-19 10:41:00,1.6117,1.6117,1.61165,1.6117,94500000.0
2008-08-19 10:42:00,1.61165,1.6117,1.6115,1.6115,158600000.0
2008-08-19 10:43:00,1.6115,1.6116,1.6115,1.6115,150300000.0
2008-08-19 10:44:00,1.6116,1.6116,1.6115,1.61155,112300000.0
2008-08-19 10:45:00,1.6116,1.61185,1.6116,1.6117,75800000.0
2008-08-19 10:46:00,1.6117,1.6118,1.6117,1.6118,108400000.0
2008-08-19 10:47:00,1.6118,1.6118,1.61165,1.6117,235100000.0
2008-08-19 10:48:00,1.6117,1.6117,1.6116,1.6116,221400000.0
2008-08-19 10:49:00,1.61165,1.6118,1.6116,1.61165,165500000.0
2008-08-19 10:50:00,1.61165,1.61175,1.6116,1.61165,155300000.0
2008-08-19 10:51:00,1.61165,1.61165,1.61155,1.61155,218800000.0
2008-08-19 10:52:00,1.6116,1.6116,1.61145,1.61155,303900000.0
2008-08-19 10:53:00,1.6115,1.6115,1.6114,1.6114,224200000.0
2008-08-19 10:54:00,1.6114,1.61145,1.61135,1.6114,178200000.0
2008-08-19 10:55:00,1.6114,1.6115,1.61135,1.6115,127500000.0
2008-08-19 10:56:00,1.6116,1.6116,1.6113,1.6114,112100000.0
2008-08-19 10:57:00,1.6113,1.6114,1.61115,1.6114,129700000.0
2008-08-19 10:58:00,1.6113,1.6114,1.61125,1.6113,185500000.0
2008-08-19 10:59:00,1.6113,1.6115,1.61095,1.6111,584900000.0
2008-08-19 11:00:00,1.61125,1.612,1.61095,1.61185,532800000.0
2008-08-19 11:01:00,1.61185,1.6119,1.6116,1.6117,364500000.0
2008-08-19 11:02:00,1.6116,1.6118,1.6114,1.61145,546699999.0
2008-08-19 11:03:00,1.61145,1.6117,1.61135,1.6117,498200000.0
2008-08-19 11:04:00,1.6118,1.6118,1.6117,1.6117,127900000.0
2008-08-19 11:05:00,1.61165,1.6117,1.6113,1.6115,403500000.0
2008-08-19 11:06:00,1.6115,1.61165,1.6113,1.6114,410500000.0
2008-08-19 11:07:00,1.6113,1.6114,1.6113,1.6114,156300000.0
2008-08-19 11:08:00,1.6113,1.6114,1.6113,1.6113,145400000.0
2008-08-19 11:09:00,1.6114,1.6114,1.6113,1.6114,193000000.0
2008-08-19 11:10:00,1.6114,1.6115,1.61105,1.6111,252500000.0
2008-08-19 11:11:00,1.6111,1.6112,1.611,1.6111,433800000.0
2008-08-19 11:12:00,1.61105,1.6112,1.611,1.6112,134900000.0
2008-08-19 11:13:00,1.6112,1.6114,1.61095,1.6112,283000000.0
2008-08-19 11:14:00,1.6112,1.6114,1.61115,1.6112,300900000.0
2008-08-19 11:15:00,1.6112,1.6113,1.6112,1.6112,373400000.0
2008-08-19 11:16:00,1.6112,1.6115,1.6111,1.6112,389200000.0
2008-08-19 11:17:00,1.6113,1.6113,1.6111,1.6112,321300000.0
2008-08-19 11:18:00,1.6112,1.6112,1.61095,1.6111,436900000.0
2008-08-19 11:19:00,1.6111,1.6113,1.61095,1.6112,202700000.0
2008-08-19 11:20:00,1.6112,1.6112,1.61095,1.6111,279200000.0
2008-08-19 11:21:00,1.61105,1.6111,1.611,1.611,149200000.0
2008-08-19 11:22:00,1.611,1.61125,1.611,1.6112,89500000.0
2008-08-19 11:23:00,1.61115,1.6113,1.6111,1.6112,128200000.0
2008-08-19 11:24:00,1.61125,1.6113,1.6112,1.6112,209300000.0
2008-08-19 11:25:00,1.6112,1.6113,1.6112,1.6112,232300000.0
2008-08-19 11:26:00,1.61115,1.6112,1.6111,1.6111,62000000.0
2008-08-19 11:27:00,1.6111,1.6112,1.611,1.6111,99400000.0
2008-08-19 11:28:00,1.6111,1.6111,1.6106,1.6106,253300000.0
2008-08-19 11:29:00,1.61065,1.611,1.61065,1.6109,341500000.0
2008-08-19 11:30:00,1.6109,1.6115,1.6109,1.6113,233600000.0
2008-08-19 11:31:00,1.6113,1.6114,1.61115,1.6113,177300000.0
2008-08-19 11:32:00,1.6113,1.6117,1.61115,1.6114,303500000.0
2008-08-19 11:33:00,1.6114,1.6117,1.611,1.61115,181500000.0
2008-08-19 11:34:00,1.61115,1.61115,1.6111,1.61115,40000000.0
2008-08-19 11:35:00,1.6111,1.6113,1.61105,1.6112,147800000.0
2008-08-19 11:36:00,1.6112,1.6112,1.6111,1.6112,93200000.0
2008-08-19 11:37:00,1.6113,1.6113,1.6112,1.6112,159900000.0
2008-08-19 11:38:00,1.6112,1.61125,1.611,1.6112,268900000.0
2008-08-19 11:39:00,1.61125,1.61135,1.6112,1.61125,131500000.0
2008-08-19 11:40:00,1.61125,1.6113,1.6112,1.6113,236500000.0
2008-08-19 11:41:00,1.6113,1.6113,1.6112,1.6112,139200000.0
2008-08-19 11:42:00,1.6112,1.6114,1.6112,1.6114,31800000.0
2008-08-19 11:43:00,1.6114,1.6115,1.6112,1.61125,95800000.0
2008-08-19 11:44:00,1.61125,1.6115,1.61125,1.6114,232600000.0
2008-08-19 11:45:00,1.61145,1.6116,1.61125,1.6114,337099999.0
2008-08-19 11:46:00,1.61135,1.6114,1.6111,1.6112,80500000.0
2008-08-19 11:47:00,1.61115,1.6112,1.6111,1.6112,65700000.0
2008-08-19 11:48:00,1.6111,1.6112,1.6111,1.6111,61200000.0
2008-08-19 11:49:00,1.6111,1.6111,1.61085,1.611,317500000.0
2008-08-19 11:50:00,1.611,1.6111,1.61095,1.611,112100000.0
2008-08-19 11:51:00,1.6111,1.6111,1.611,1.6111,117700000.0
2008-08-19 11:52:00,1.6112,1.6113,1.6111,1.6112,159400000.0
2008-08-19 11:53:00,1.6112,1.6112,1.6112,1.6112,14000000.0
2008-08-19 11:54:00,1.6112,1.6113,1.6112,1.6113,50000000.0
2008-08-19 11:55:00,1.6112,1.6113,1.6112,1.6112,58600000.0
2008-08-19 11:56:00,1.61125,1.6114,1.61125,1.6114,35100000.0
2008-08-19 11:57:00,1.61118,1.61118,1.6108,1.61118,53000000.0
2008-08-19 11:58:00,1.6115,1.6115,1.6114,1.6114,26000000.0
2008-08-19 11:59:00,1.61135,1.6115,1.61135,1.6114,57700000.0
2008-08-19 12:00:00,1.6114,1.6116,1.61135,1.6116,76600000.0
2008-08-19 12:01:00,1.6115,1.6115,1.6113,1.6114,146200000.0
2008-08-19 12:02:00,1.6114,1.6115,1.61105,1.6112,217700000.0
2008-08-19 12:03:00,1.6112,1.6117,1.61115,1.6115,214400000.0
2008-08-19 12:04:00,1.6115,1.6117,1.61145,1.6116,138900000.0
2008-08-19 12:05:00,1.61165,1.6117,1.6114,1.61155,165600000.0
2008-08-19 12:06:00,1.61155,1.6117,1.61155,1.61155,77600000.0
2008-08-19 12:07:00,1.61155,1.6117,1.61155,1.6116,79900000.0
2008-08-19 12:08:00,1.6116,1.6116,1.6115,1.6115,213400000.0
2008-08-19 12:09:00,1.6116,1.6116,1.6113,1.6113,163000000.0
2008-08-19 12:10:00,1.6113,1.61145,1.6113,1.61135,164200000.0
2008-08-19 12:11:00,1.61135,1.6114,1.6113,1.61135,121300000.0
2008-08-19 12:12:00,1.61135,1.6114,1.6113,1.6113,56700000.0
2008-08-19 12:13:00,1.6114,1.6114,1.6113,1.6113,62800000.0
2008-08-19 12:14:00,1.6113,1.6114,1.6113,1.6114,100100000.0
2008-08-19 12:15:00,1.6114,1.6114,1.6113,1.6113,219000000.0
2008-08-19 12:16:00,1.6113,1.6113,1.6113,1.6113,67200000.0
2008-08-19 12:17:00,1.6113,1.6113,1.6111,1.6112,78700000.0
2008-08-19 12:18:00,1.6111,1.6111,1.6109,1.611,67000000.0
2008-08-19 12:19:00,1.611,1.611,1.6109,1.6109,73400000.0
2008-08-19 12:20:00,1.6109,1.611,1.6109,1.611,85100000.0
2008-08-19 12:21:00,1.611,1.611,1.6109,1.611,115500000.0
2008-08-19 12:22:00,1.611,1.611,1.6109,1.611,73300000.0
2008-08-19 12:23:00,1.611,1.611,1.6108,1.61085,83500000.0
2008-08-19 12:24:00,1.61085,1.6109,1.6108,1.6109,47800000.0
2008-08-19 12:25:00,1.6109,1.6109,1.6108,1.6109,50300000.0
2008-08-19 12:26:00,1.61085,1.6109,1.6108,1.6108,212300000.0
2008-08-19 12:27:00,1.6109,1.611,1.6108,1.6109,93800000.0
2008-08-19 12:28:00,1.61085,1.611,1.6108,1.611,90400000.0
2008-08-19 12:29:00,1.61085,1.6109,1.6108,1.6108,213500000.0
2008-08-19 12:30:00,1.61085,1.6109,1.6108,1.6108,154000000.0
2008-08-19 12:31:00,1.6109,1.6111,1.61075,1.61095,212400000.0
2008-08-19 12:32:00,1.611,1.611,1.61085,1.611,164400000.0
2008-08-19 12:33:00,1.611,1.6111,1.611,1.6111,103100000.0
2008-08-19 12:34:00,1.611,1.6111,1.6108,1.611,109800000.0
2008-08-19 12:35:00,1.611,1.6111,1.6109,1.61095,87600000.0
2008-08-19 12:36:00,1.61095,1.611,1.6109,1.61095,164100000.0
2008-08-19 12:37:00,1.61105,1.61105,1.61095,1.611,191800000.0
2008-08-19 12:38:00,1.611,1.611,1.611,1.611,106400000.0
2008-08-19 12:39:00,1.611,1.6111,1.611,1.611,210900000.0
2008-08-19 12:40:00,1.61105,1.6112,1.61105,1.6112,141200000.0
2008-08-19 12:41:00,1.6111,1.6112,1.6111,1.6112,105700000.0
2008-08-19 12:42:00,1.61115,1.6112,1.611,1.6111,132400000.0
2008-08-19 12:43:00,1.6111,1.6111,1.611,1.611,135000000.0
2008-08-19 12:44:00,1.61105,1.6111,1.61095,1.611,89300000.0
2008-08-19 12:45:00,1.611,1.6111,1.6109,1.6109,183100000.0
2008-08-19 12:46:00,1.6109,1.611,1.6108,1.6109,102700000.0
2008-08-19 12:47:00,1.61085,1.611,1.6108,1.6108,133000000.0
2008-08-19 12:48:00,1.6108,1.611,1.6108,1.6109,103800000.0
2008-08-19 12:49:00,1.6109,1.61115,1.6109,1.6111,216100000.0
2008-08-19 12:50:00,1.611,1.6112,1.61095,1.6112,192600000.0
2008-08-19 12:51:00,1.6111,1.6112,1.6109,1.6111,189500000.0
2008-08-19 12:52:00,1.6112,1.61155,1.61105,1.6115,233100000.0
2008-08-19 12:53:00,1.6115,1.6116,1.61135,1.6115,136500000.0
2008-08-19 12:54:00,1.6114,1.6114,1.61115,1.6112,186900000.0
2008-08-19 12:55:00,1.6113,1.6113,1.611,1.61105,262100001.0
2008-08-19 12:56:00,1.61105,1.6114,1.611,1.61125,250200000.0
2008-08-19 12:57:00,1.61125,1.6113,1.6111,1.61125,213800000.0
2008-08-19 12:58:00,1.61125,1.61125,1.611,1.6111,205600000.0
2008-08-19 12:59:00,1.6112,1.61135,1.6111,1.6112,339199999.0
2008-08-19 13:00:00,1.6112,1.6112,1.61095,1.611,395800000.0
2008-08-19 13:01:00,1.61095,1.611,1.6109,1.611,325600000.0
2008-08-19 13:02:00,1.6111,1.6115,1.6111,1.6115,154300000.0
2008-08-19 13:03:00,1.6115,1.6115,1.6115,1.6115,74200000.0
2008-08-19 13:04:00,1.6115,1.6118,1.6115,1.6118,143600000.0
2008-08-19 13:05:00,1.6118,1.6119,1.61165,1.6119,89000000.0
2008-08-19 13:06:00,1.6118,1.6121,1.6118,1.6119,164100000.0
2008-08-19 13:07:00,1.6119,1.6119,1.6116,1.61175,284000000.0
2008-08-19 13:08:00,1.61175,1.61195,1.61175,1.6119,93800000.0
2008-08-19 13:09:00,1.612,1.612,1.6119,1.612,87600000.0
2008-08-19 13:10:00,1.6119,1.61205,1.6119,1.6119,182700000.0
2008-08-19 13:11:00,1.6119,1.612,1.6118,1.6119,171900000.0
2008-08-19 13:12:00,1.6119,1.612,1.6119,1.612,119500000.0
2008-08-19 13:13:00,1.612,1.6121,1.612,1.6121,124100000.0
2008-08-19 13:14:00,1.612,1.612,1.61175,1.61175,67900000.0
2008-08-19 13:15:00,1.61175,1.612,1.61175,1.612,208000000.0
2008-08-19 13:16:00,1.612,1.612,1.61175,1.6118,87400000.0
2008-08-19 13:17:00,1.6117,1.6118,1.61165,1.6118,162300000.0
2008-08-19 13:18:00,1.6118,1.6118,1.61135,1.6115,277100000.0
2008-08-19 13:19:00,1.6115,1.6116,1.61115,1.61125,158800000.0
2008-08-19 13:20:00,1.61125,1.6114,1.6112,1.6113,127600000.0
2008-08-19 13:21:00,1.6113,1.6114,1.6112,1.6113,180200000.0
2008-08-19 13:22:00,1.6113,1.6113,1.6113,1.6113,39900000.0
2008-08-19 13:23:00,1.6113,1.6113,1.61115,1.6112,74400000.0
2008-08-19 13:24:00,1.6112,1.6112,1.61115,1.6112,40800000.0
2008-08-19 13:25:00,1.6112,1.6112,1.6111,1.6112,46900000.0
2008-08-19 13:26:00,1.61115,1.6112,1.6111,1.61115,193500000.0
2008-08-19 13:27:00,1.61115,1.6113,1.61115,1.6112,80900000.0
2008-08-19 13:28:00,1.6112,1.6113,1.6111,1.6111,93500000.0
2008-08-19 13:29:00,1.6112,1.6112,1.61105,1.61105,107700000.0
2008-08-19 13:30:00,1.61105,1.6111,1.611,1.6111,172500000.0
2008-08-19 13:31:00,1.61105,1.61105,1.611,1.611,99900000.0
2008-08-19 13:32:00,1.611,1.6111,1.611,1.611,98400000.0
2008-08-19 13:33:00,1.611,1.6112,1.6109,1.6109,286300000.0
2008-08-19 13:34:00,1.6109,1.61095,1.61075,1.6109,263700000.0
2008-08-19 13:35:00,1.6109,1.611,1.6109,1.61095,90600000.0
2008-08-19 13:36:00,1.61095,1.6113,1.61095,1.6112,130200000.0
2008-08-19 13:37:00,1.6112,1.6113,1.61115,1.6113,79100000.0
2008-08-19 13:38:00,1.6113,1.6113,1.6111,1.61115,84100000.0
2008-08-19 13:39:00,1.61115,1.6112,1.61115,1.6112,95200000.0
2008-08-19 13:40:00,1.61125,1.6115,1.61125,1.6114,83100000.0
2008-08-19 13:41:00,1.6114,1.6115,1.6114,1.6114,31900000.0
2008-08-19 13:42:00,1.6114,1.6114,1.6112,1.6114,69900000.0
2008-08-19 13:43:00,1.6114,1.6114,1.6113,1.61135,46400000.0
2008-08-19 13:44:00,1.61135,1.6114,1.6113,1.61135,126200000.0
2008-08-19 13:45:00,1.61135,1.6115,1.61135,1.61135,76900000.0
2008-08-19 13:46:00,1.61135,1.6114,1.61135,1.6114,83600000.0
2008-08-19 13:47:00,1.6114,1.6114,1.6114,1.6114,140100000.0
2008-08-19 13:48:00,1.6114,1.6117,1.6114,1.6117,173500000.0
2008-08-19 13:49:00,1.61165,1.612,1.61165,1.6117,214900000.0
2008-08-19 13:50:00,1.6117,1.6119,1.6117,1.61175,157400000.0
2008-08-19 13:51:00,1.6118,1.6118,1.61145,1.61145,129400000.0
2008-08-19 13:52:00,1.61145,1.6116,1.61145,1.6116,100200000.0
2008-08-19 13:53:00,1.6115,1.6116,1.6115,1.6116,122700000.0
2008-08-19 13:54:00,1.6117,1.6117,1.61145,1.6115,202500000.0
2008-08-19 13:55:00,1.6115,1.6116,1.6115,1.6116,125100000.0
2008-08-19 13:56:00,1.6116,1.6116,1.6115,1.6115,11200000.0
2008-08-19 13:57:00,1.61132,1.61141,1.61098,1.61133,135800000.0
2008-08-19 13:58:00,1.61132,1.61139,1.61109,1.61109,88000000.0
2008-08-19 13:59:00,1.6115,1.6115,1.6113,1.6113,94800000.0
2008-08-19 14:00:00,1.6113,1.6114,1.6113,1.6114,86000000.0
2008-08-19 14:01:00,1.6113,1.6114,1.6113,1.6114,112600000.0
2008-08-19 14:02:00,1.6114,1.6115,1.6113,1.6115,132500000.0
2008-08-19 14:03:00,1.6115,1.6115,1.61125,1.61125,249000000.0
2008-08-19 14:04:00,1.61125,1.6113,1.61115,1.6113,94600000.0
2008-08-19 14:05:00,1.6113,1.6113,1.6108,1.6109,255000000.0
2008-08-19 14:06:00,1.6108,1.6109,1.6107,1.61085,142200000.0
2008-08-19 14:07:00,1.6109,1.6109,1.6108,1.6109,202200000.0
2008-08-19 14:08:00,1.6109,1.6111,1.61085,1.6111,88600000.0
2008-08-19 14:09:00,1.611,1.6111,1.611,1.611,81500000.0
2008-08-19 14:10:00,1.6111,1.6111,1.611,1.61105,53700000.0
2008-08-19 14:11:00,1.61105,1.6111,1.61065,1.61085,230400000.0
2008-08-19 14:12:00,1.61085,1.6109,1.61085,1.6109,42800000.0
2008-08-19 14:13:00,1.6109,1.6109,1.6107,1.61085,227800000.0
2008-08-19 14:14:00,1.61085,1.61095,1.6108,1.6109,176800000.0
2008-08-19 14:15:00,1.6109,1.611,1.6109,1.6109,126600000.0
2008-08-19 14:16:00,1.6109,1.611,1.6109,1.611,146200000.0
2008-08-19 14:17:00,1.611,1.6111,1.61075,1.6109,136800000.0
2008-08-19 14:18:00,1.61085,1.611,1.6107,1.6107,259600000.0
2008-08-19 14:19:00,1.6106,1.6108,1.6106,1.61075,147100000.0
2008-08-19 14:20:00,1.61075,1.6109,1.6107,1.6107,279400000.0
2008-08-19 14:21:00,1.6107,1.6107,1.6106,1.6106,202500000.0
2008-08-19 14:22:00,1.6106,1.6107,1.6106,1.6107,192600000.0
2008-08-19 14:23:00,1.6107,1.6108,1.6106,1.6107,179100000.0
2008-08-19 14:24:00,1.61065,1.6108,1.6106,1.6107,116000000.0
2008-08-19 14:25:00,1.6107,1.6108,1.6107,1.6107,149000000.0
2008-08-19 14:26:00,1.6107,1.6107,1.6106,1.6107,72600000.0
2008-08-19 14:27:00,1.6108,1.6108,1.6106,1.6106,139600000.0
2008-08-19 14:28:00,1.6106,1.6107,1.6106,1.6106,99100000.0
2008-08-19 14:29:00,1.6106,1.6107,1.61035,1.6104,144900000.0
2008-08-19 14:30:00,1.6104,1.6107,1.6104,1.6105,473600000.0
2008-08-19 14:31:00,1.6106,1.6106,1.6104,1.6104,556200001.0
2008-08-19 14:32:00,1.6104,1.6106,1.6101,1.61015,348400000.0
2008-08-19 14:33:00,1.6102,1.6105,1.6101,1.6101,546600000.0
2008-08-19 14:34:00,1.61015,1.6103,1.61,1.6101,361000000.0
2008-08-19 14:35:00,1.6101,1.6103,1.61,1.6103,248300000.0
2008-08-19 14:36:00,1.6103,1.6105,1.6103,1.6104,369900000.0
2008-08-19 14:37:00,1.6104,1.6106,1.6102,1.6106,529100000.0
2008-08-19 14:38:00,1.6106,1.6106,1.6103,1.61045,450400000.0
2008-08-19 14:39:00,1.6106,1.6106,1.6103,1.6105,372600000.0
2008-08-19 14:40:00,1.6104,1.6106,1.6104,1.61045,384800000.0
2008-08-19 14:41:00,1.61045,1.6105,1.6104,1.6105,116500000.0
2008-08-19 14:42:00,1.6105,1.6106,1.6103,1.6105,362200000.0
2008-08-19 14:43:00,1.6106,1.6108,1.61045,1.6107,129500000.0
2008-08-19 14:44:00,1.6108,1.6108,1.61055,1.61065,270700000.0
2008-08-19 14:45:00,1.61065,1.6107,1.61045,1.61045,381200000.0
2008-08-19 14:46:00,1.61045,1.6106,1.6104,1.6106,148200000.0
2008-08-19 14:47:00,1.6106,1.6107,1.6106,1.6107,162300000.0
2008-08-19 14:48:00,1.6107,1.6109,1.6107,1.6109,161600000.0
2008-08-19 14:49:00,1.611,1.6112,1.61095,1.6111,177200000.0
2008-08-19 14:50:00,1.61105,1.6112,1.61105,1.6112,77000000.0
2008-08-19 14:51:00,1.6112,1.6112,1.6109,1.6109,159900000.0
2008-08-19 14:52:00,1.6109,1.6111,1.6109,1.611,229600000.0
2008-08-19 14:53:00,1.611,1.6112,1.611,1.6111,126000000.0
2008-08-19 14:54:00,1.6111,1.6112,1.61095,1.61105,423800000.0
2008-08-19 14:55:00,1.6111,1.6111,1.611,1.6111,145400000.0
2008-08-19 14:56:00,1.611,1.6112,1.611,1.6111,189000000.0
2008-08-19 14:57:00,1.6111,1.6112,1.61105,1.6111,190900000.0
2008-08-19 14:58:00,1.61105,1.6111,1.611,1.611,179900000.0
2008-08-19 14:59:00,1.6111,1.6111,1.611,1.611,113600000.0
2008-08-19 15:00:00,1.6111,1.6111,1.611,1.611,174100000.0
2008-08-19 15:01:00,1.611,1.6111,1.611,1.6111,156800000.0
2008-08-19 15:02:00,1.6111,1.6112,1.611,1.6112,328600000.0
2008-08-19 15:03:00,1.6112,1.6112,1.61105,1.6111,106600000.0
2008-08-19 15:04:00,1.6111,1.6112,1.611,1.6111,226700000.0
2008-08-19 15:05:00,1.6111,1.6112,1.61105,1.6112,202100000.0
2008-08-19 15:06:00,1.61115,1.6112,1.6111,1.6112,59200000.0
2008-08-19 15:07:00,1.6112,1.6112,1.611,1.611,270200000.0
2008-08-19 15:08:00,1.611,1.6111,1.61085,1.611,218000000.0
2008-08-19 15:09:00,1.61095,1.6111,1.6109,1.6109,372100000.0
2008-08-19 15:10:00,1.611,1.6111,1.6107,1.61095,452100000.0
2008-08-19 15:11:00,1.61095,1.61095,1.6107,1.61085,264700000.0
2008-08-19 15:12:00,1.61085,1.611,1.6107,1.61085,356900000.0
2008-08-19 15:13:00,1.61085,1.6109,1.61065,1.61075,260000000.0
2008-08-19 15:14:00,1.61075,1.611,1.61065,1.61085,208600000.0
2008-08-19 15:15:00,1.61085,1.6112,1.61085,1.6112,216300000.0
2008-08-19 15:16:00,1.6112,1.6115,1.6112,1.6114,335500000.0
2008-08-19 15:17:00,1.6114,1.6116,1.61135,1.6114,293000000.0
2008-08-19 15:18:00,1.61135,1.6117,1.61125,1.61165,126500000.0
2008-08-19 15:19:00,1.61165,1.6119,1.61165,1.6118,90200000.0
2008-08-19 15:20:00,1.6118,1.6119,1.61175,1.61185,62500000.0
2008-08-19 15:21:00,1.61185,1.612,1.61175,1.612,106700000.0
2008-08-19 15:22:00,1.612,1.6121,1.61195,1.612,95200000.0
2008-08-19 15:23:00,1.61205,1.6121,1.61185,1.6121,60500000.0
2008-08-19 15:24:00,1.61205,1.6121,1.6119,1.612,89000000.0
2008-08-19 15:25:00,1.6119,1.61225,1.6119,1.612,117700000.0
2008-08-19 15:26:00,1.6121,1.6121,1.612,1.612,55200000.0
2008-08-19 15:27:00,1.612,1.612,1.6118,1.612,215800000.0
2008-08-19 15:28:00,1.612,1.6121,1.612,1.612,114300000.0
2008-08-19 15:29:00,1.612,1.6121,1.6119,1.612,215400000.0
2008-08-19 15:30:00,1.612,1.6122,1.6119,1.612,184600000.0
2008-08-19 15:31:00,1.612,1.6121,1.61185,1.6121,257400000.0
2008-08-19 15:32:00,1.6122,1.6123,1.61215,1.6122,227000000.0
2008-08-19 15:33:00,1.6123,1.6124,1.6121,1.61225,185700000.0
2008-08-19 15:34:00,1.61225,1.6123,1.61195,1.61205,211400000.0
2008-08-19 15:35:00,1.61205,1.6124,1.61205,1.6123,298100000.0
2008-08-19 15:36:00,1.6124,1.6125,1.6123,1.6124,244400000.0
2008-08-19 15:37:00,1.61235,1.6125,1.61225,1.6123,278600000.0
2008-08-19 15:38:00,1.61235,1.6124,1.6122,1.6124,160500000.0
2008-08-19 15:39:00,1.6124,1.6126,1.6124,1.6125,309500000.0
2008-08-19 15:40:00,1.6125,1.6126,1.6122,1.6122,370500000.0
2008-08-19 15:41:00,1.6123,1.6123,1.612,1.61205,309800001.0
2008-08-19 15:42:00,1.6121,1.6122,1.612,1.612,316500000.0
2008-08-19 15:43:00,1.612,1.61205,1.612,1.61205,117300000.0
2008-08-19 15:44:00,1.6121,1.613,1.6121,1.613,325700000.0
2008-08-19 15:45:00,1.61295,1.6132,1.6129,1.613,369600000.0
2008-08-19 15:46:00,1.613,1.6131,1.6129,1.613,324800000.0
2008-08-19 15:47:00,1.613,1.613,1.6128,1.6129,471100000.0
2008-08-19 15:48:00,1.6128,1.6131,1.6128,1.6131,287200000.0
2008-08-19 15:49:00,1.6131,1.6131,1.61285,1.613,360900000.0
2008-08-19 15:50:00,1.6131,1.6131,1.61255,1.6129,262300000.0
2008-08-19 15:51:00,1.61285,1.61295,1.6126,1.6127,171300000.0
2008-08-19 15:52:00,1.6127,1.6128,1.61245,1.61255,152400000.0
2008-08-19 15:53:00,1.6126,1.6128,1.6126,1.6126,96200000.0
2008-08-19 15:54:00,1.6126,1.6127,1.61235,1.61245,234900000.0
2008-08-19 15:55:00,1.61245,1.6126,1.61245,1.6125,73800000.0
2008-08-19 15:56:00,1.6125,1.6127,1.6125,1.61265,172800000.0
2008-08-19 15:57:00,1.61265,1.6128,1.6125,1.6126,112100000.0
2008-08-19 15:58:00,1.6125,1.6126,1.61225,1.6125,209900001.0
2008-08-19 15:59:00,1.61245,1.61245,1.61225,1.6123,302300000.0
2008-08-19 16:00:00,1.6123,1.6124,1.61215,1.6124,271400000.0
2008-08-19 16:01:00,1.61245,1.6125,1.61205,1.6121,326800000.0
2008-08-19 16:02:00,1.61162,1.61189,1.61147,1.61189,14000000.0
2008-08-19 16:03:00,1.61207,1.61215,1.6116,1.61188,56800000.0
2008-08-19 16:04:00,1.61195,1.61195,1.61175,1.6118,95200000.0
2008-08-19 16:05:00,1.6118,1.6119,1.6118,1.6118,153600000.0
2008-08-19 16:06:00,1.61127,1.61171,1.61127,1.61168,41200000.0
2008-08-19 16:07:00,1.61175,1.61175,1.6117,1.6117,26200000.0
2008-08-19 16:08:00,1.6117,1.61175,1.61165,1.6117,184400000.0
2008-08-19 16:09:00,1.61145,1.61177,1.61113,1.61142,95700000.0
2008-08-19 16:10:00,1.61147,1.61178,1.61123,1.61165,315700000.0
2008-08-19 16:11:00,1.6117,1.6118,1.6116,1.6117,300000000.0
2008-08-19 16:12:00,1.6117,1.6119,1.6117,1.6118,91600000.0
2008-08-19 16:13:00,1.61167,1.61205,1.61145,1.61204,80400000.0
2008-08-19 16:14:00,1.61195,1.612,1.61185,1.61185,14500000.0
2008-08-19 16:15:00,1.6119,1.612,1.6118,1.61195,112900000.0
2008-08-19 16:16:00,1.61195,1.612,1.6119,1.61195,55400000.0
2008-08-19 16:17:00,1.61195,1.612,1.61185,1.6119,128200000.0
2008-08-19 16:18:00,1.6118,1.6119,1.61175,1.6118,79900000.0
2008-08-19 16:19:00,1.6118,1.6121,1.6118,1.61195,225200000.0
2008-08-19 16:20:00,1.61195,1.61215,1.61195,1.612,216600000.0
2008-08-19 16:21:00,1.612,1.6122,1.612,1.6121,224800000.0
2008-08-19 16:22:00,1.6121,1.61225,1.6121,1.6122,146300000.0
2008-08-19 16:23:00,1.6122,1.6123,1.612,1.61215,232100000.0
2008-08-19 16:24:00,1.61215,1.6124,1.61215,1.6123,433700000.0
2008-08-19 16:25:00,1.6123,1.6124,1.6122,1.6123,277400000.0
2008-08-19 16:26:00,1.6123,1.6124,1.6123,1.6123,142900000.0
2008-08-19 16:27:00,1.6123,1.6125,1.6123,1.6125,373200000.0
2008-08-19 16:28:00,1.6125,1.6126,1.6125,1.6126,217100000.0
2008-08-19 16:29:00,1.61255,1.6128,1.6123,1.6125,502199996.0
2008-08-19 16:30:00,1.6125,1.6125,1.6123,1.6123,364200000.0
2008-08-19 16:31:00,1.6123,1.6124,1.6122,1.6123,162700000.0
2008-08-19 16:32:00,1.6123,1.6124,1.6122,1.6122,325100000.0
2008-08-19 16:33:00,1.6122,1.6122,1.6122,1.6122,132100000.0
2008-08-19 16:34:00,1.6122,1.6122,1.6119,1.6119,315200000.0
2008-08-19 16:35:00,1.6119,1.6121,1.6117,1.6117,426000000.0
2008-08-19 16:36:00,1.6118,1.6118,1.6116,1.6117,388000000.0
2008-08-19 16:37:00,1.6116,1.6117,1.6116,1.6116,350400000.0
2008-08-19 16:38:00,1.61165,1.612,1.61165,1.6119,300600000.0
2008-08-19 16:39:00,1.6119,1.6121,1.6119,1.6119,222500000.0
2008-08-19 16:40:00,1.6119,1.612,1.61175,1.61185,403200000.0
2008-08-19 16:41:00,1.6119,1.612,1.6118,1.6119,189200000.0
2008-08-19 16:42:00,1.6119,1.6119,1.6118,1.6118,332300000.0
2008-08-19 16:43:00,1.6118,1.6119,1.61175,1.6118,213300000.0
2008-08-19 16:44:00,1.6118,1.6119,1.6118,1.6119,324900000.0
2008-08-19 16:45:00,1.6118,1.6119,1.6117,1.6117,250000000.0
2008-08-19 16:46:00,1.61165,1.6117,1.61155,1.61155,58900000.0
2008-08-19 16:47:00,1.61155,1.61155,1.61135,1.6114,94400000.0
2008-08-19 16:48:00,1.6114,1.6116,1.61125,1.6116,254800000.0
2008-08-19 16:49:00,1.6117,1.6117,1.6115,1.6116,103700000.0
2008-08-19 16:50:00,1.6116,1.6116,1.6112,1.6113,240900000.0
2008-08-19 16:51:00,1.61125,1.6114,1.61115,1.61115,237600000.0
2008-08-19 16:52:00,1.6112,1.6113,1.61115,1.61125,63100000.0
2008-08-19 16:53:00,1.6112,1.6113,1.6112,1.61125,203000000.0
2008-08-19 16:54:00,1.61125,1.6113,1.6111,1.6112,331800000.0
2008-08-19 16:55:00,1.6112,1.6114,1.61115,1.6113,69100000.0
2008-08-19 16:56:00,1.6113,1.6114,1.6112,1.6113,195400000.0
2008-08-19 16:57:00,1.6113,1.6115,1.6113,1.6115,285800000.0
2008-08-19 16:58:00,1.6115,1.6117,1.6115,1.6115,225000000.0
2008-08-19 16:59:00,1.6115,1.6115,1.611,1.6111,574700000.0
2008-08-19 17:00:00,1.6111,1.6115,1.6111,1.6115,393400000.0
2008-08-19 17:01:00,1.6115,1.6115,1.61135,1.61145,249800000.0
2008-08-19 17:02:00,1.61145,1.6117,1.6114,1.61155,301600000.0
2008-08-19 17:03:00,1.61155,1.6116,1.6113,1.61145,192300000.0
2008-08-19 17:04:00,1.61145,1.6115,1.6114,1.61145,184900000.0
2008-08-19 17:05:00,1.61145,1.6116,1.61145,1.6116,281200000.0
2008-08-19 17:06:00,1.6116,1.6116,1.61145,1.61145,223600000.0
2008-08-19 17:07:00,1.61145,1.61155,1.6113,1.6113,273200000.0
2008-08-19 17:08:00,1.6113,1.6114,1.61125,1.61125,193700000.0
2008-08-19 17:09:00,1.6114,1.6114,1.611,1.61105,336300000.0
2008-08-19 17:10:00,1.61105,1.6111,1.611,1.6111,472300000.0
2008-08-19 17:11:00,1.6111,1.6113,1.6111,1.61115,459900002.0
2008-08-19 17:12:00,1.61115,1.6115,1.61115,1.6115,373000000.0
2008-08-19 17:13:00,1.6114,1.6116,1.6113,1.6114,430400000.0
2008-08-19 17:14:00,1.6114,1.6115,1.6111,1.6112,359000000.0
2008-08-19 17:15:00,1.6111,1.6114,1.611,1.61115,311100000.0
2008-08-19 17:16:00,1.61115,1.6114,1.6111,1.6112,442899998.0
2008-08-19 17:17:00,1.6112,1.61135,1.61095,1.6111,502700000.0
2008-08-19 17:18:00,1.6111,1.6113,1.61105,1.6113,160600000.0
2008-08-19 17:19:00,1.61125,1.6114,1.611,1.61105,260100000.0
2008-08-19 17:20:00,1.61105,1.6112,1.61095,1.6112,419500000.0
2008-08-19 17:21:00,1.6112,1.6113,1.611,1.6113,233100000.0
2008-08-19 17:22:00,1.6113,1.6113,1.61095,1.61105,174400000.0
2008-08-19 17:23:00,1.61105,1.6111,1.6108,1.6109,349100001.0
2008-08-19 17:24:00,1.611,1.61115,1.6109,1.6111,368000000.0
2008-08-19 17:25:00,1.61105,1.61135,1.611,1.6113,441300000.0
2008-08-19 17:26:00,1.6114,1.6115,1.6113,1.6115,421700000.0
2008-08-19 17:27:00,1.6116,1.6117,1.61125,1.61135,481500000.0
2008-08-19 17:28:00,1.6114,1.6115,1.6113,1.6113,427400000.0
2008-08-19 17:29:00,1.6113,1.6118,1.61125,1.6117,423600000.0
2008-08-19 17:30:00,1.6117,1.6117,1.61135,1.6114,455000000.0
2008-08-19 17:31:00,1.6114,1.612,1.61125,1.612,416600000.0
2008-08-19 17:32:00,1.612,1.6124,1.612,1.6122,418100000.0
2008-08-19 17:33:00,1.6122,1.6128,1.6122,1.6128,208200000.0
2008-08-19 17:34:00,1.6127,1.61325,1.61235,1.61305,262100000.0
2008-08-19 17:35:00,1.61305,1.6131,1.61295,1.61295,59600000.0
2008-08-19 17:36:00,1.61295,1.61295,1.6124,1.6125,161999999.0
2008-08-19 17:37:00,1.61245,1.6125,1.61225,1.61235,88000000.0
2008-08-19 17:38:00,1.6123,1.6124,1.6121,1.6123,120300000.0
2008-08-19 17:39:00,1.6123,1.6124,1.61205,1.61215,177400000.0
2008-08-19 17:40:00,1.61215,1.6122,1.612,1.6122,333900000.0
2008-08-19 17:41:00,1.61225,1.61225,1.612,1.61205,260600000.0
2008-08-19 17:42:00,1.61205,1.6121,1.61195,1.612,326600000.0
2008-08-19 17:43:00,1.612,1.6121,1.6118,1.6121,588700000.0
2008-08-19 17:44:00,1.6121,1.6123,1.61205,1.6123,274300000.0
2008-08-19 17:45:00,1.6122,1.6123,1.6121,1.6121,330900000.0
2008-08-19 17:46:00,1.6121,1.6123,1.61195,1.61205,306100001.0
2008-08-19 17:47:00,1.61205,1.61215,1.61195,1.612,268300001.0
2008-08-19 17:48:00,1.612,1.612,1.612,1.612,12200000.0
2008-08-19 17:49:00,1.61195,1.612,1.6119,1.612,33200000.0
2008-08-19 17:50:00,1.612,1.6122,1.612,1.61205,122800000.0
2008-08-19 17:51:00,1.61205,1.6122,1.612,1.6121,123800000.0
2008-08-19 17:52:00,1.6121,1.6121,1.612,1.61205,99000000.0
2008-08-19 17:53:00,1.61205,1.6122,1.612,1.61205,134600000.0
2008-08-19 17:54:00,1.612,1.6121,1.61175,1.6119,91500000.0
2008-08-19 17:55:00,1.6119,1.61205,1.61185,1.612,124200000.0
2008-08-19 17:56:00,1.612,1.612,1.61175,1.6119,202300000.0
2008-08-19 17:57:00,1.6119,1.61195,1.6115,1.61155,106000000.0
2008-08-19 17:58:00,1.6116,1.6117,1.61115,1.6113,252800000.0
2008-08-19 17:59:00,1.6114,1.61155,1.61125,1.6113,383899999.0
2008-08-19 18:00:00,1.6113,1.6118,1.6112,1.61155,413399999.0
2008-08-19 18:01:00,1.61155,1.6121,1.61155,1.6121,323799999.0
2008-08-19 18:02:00,1.6121,1.6121,1.61185,1.61195,486000000.0
2008-08-19 18:03:00,1.61195,1.6121,1.6117,1.6117,459500000.0
2008-08-19 18:04:00,1.6118,1.6118,1.6115,1.6117,303900000.0
2008-08-19 18:05:00,1.6117,1.6119,1.6117,1.6118,301400000.0
2008-08-19 18:06:00,1.6118,1.6122,1.6117,1.6121,431500000.0
2008-08-19 18:07:00,1.6121,1.6121,1.61185,1.612,328799999.0
2008-08-19 18:08:00,1.612,1.612,1.61185,1.6119,341600000.0
2008-08-19 18:09:00,1.6119,1.612,1.6117,1.6117,232400000.0
2008-08-19 18:10:00,1.6117,1.6121,1.6117,1.61185,289700000.0
2008-08-19 18:11:00,1.61185,1.612,1.6115,1.61155,454700000.0
2008-08-19 18:12:00,1.61155,1.61175,1.61135,1.6116,371900000.0
2008-08-19 18:13:00,1.6115,1.6119,1.6115,1.61165,597200000.0
2008-08-19 18:14:00,1.6116,1.612,1.6116,1.61185,220600000.0
2008-08-19 18:15:00,1.61185,1.6122,1.61185,1.6122,170200000.0
2008-08-19 18:16:00,1.6121,1.6124,1.6121,1.6123,304199996.0
2008-08-19 18:17:00,1.6123,1.6125,1.6123,1.6124,364900000.0
2008-08-19 18:18:00,1.6124,1.6126,1.6124,1.6125,160100000.0
2008-08-19 18:19:00,1.61245,1.6131,1.61245,1.613,192600000.0
2008-08-19 18:20:00,1.613,1.6132,1.613,1.6132,105400000.0
2008-08-19 18:21:00,1.6131,1.6132,1.61295,1.6132,234800000.0
2008-08-19 18:22:00,1.6132,1.6132,1.61295,1.613,198600000.0
2008-08-19 18:23:00,1.61295,1.6132,1.61275,1.6131,230000000.0
2008-08-19 18:24:00,1.6132,1.6133,1.61305,1.6133,194900000.0
2008-08-19 18:25:00,1.61315,1.6133,1.61295,1.6132,144000000.0
2008-08-19 18:26:00,1.6132,1.6134,1.61305,1.61335,288600000.0
2008-08-19 18:27:00,1.61335,1.6135,1.61325,1.61335,434000001.0
2008-08-19 18:28:00,1.6134,1.61355,1.6132,1.61345,302100000.0
2008-08-19 18:29:00,1.61345,1.61385,1.6133,1.61385,465399999.0
2008-08-19 18:30:00,1.61385,1.614,1.61375,1.6139,130000000.0
2008-08-19 18:31:00,1.6138,1.6139,1.61365,1.6137,84900000.0
2008-08-19 18:32:00,1.61365,1.6138,1.61355,1.6136,77600000.0
2008-08-19 18:33:00,1.6136,1.6137,1.61355,1.6137,84300000.0
2008-08-19 18:34:00,1.6137,1.6139,1.61365,1.6137,122000000.0
2008-08-19 18:35:00,1.6137,1.6139,1.61365,1.6139,71000000.0
2008-08-19 18:36:00,1.61375,1.6141,1.61375,1.6141,140400000.0
2008-08-19 18:37:00,1.61395,1.6141,1.61385,1.614,172900000.0
2008-08-19 18:38:00,1.614,1.614,1.6139,1.614,151600000.0
2008-08-19 18:39:00,1.614,1.614,1.6137,1.614,178000000.0
2008-08-19 18:40:00,1.614,1.6141,1.6139,1.614,95300000.0
2008-08-19 18:41:00,1.614,1.614,1.6135,1.6135,153800000.0
2008-08-19 18:42:00,1.6135,1.6136,1.6135,1.6135,151300000.0
2008-08-19 18:43:00,1.6135,1.6137,1.6135,1.6135,43700000.0
2008-08-19 18:44:00,1.6135,1.6137,1.6135,1.6136,163700000.0
2008-08-19 18:45:00,1.61355,1.614,1.61355,1.614,122800000.0
2008-08-19 18:46:00,1.614,1.614,1.61375,1.6139,221900000.0
2008-08-19 18:47:00,1.6139,1.6141,1.61385,1.6141,220200000.0
2008-08-19 18:48:00,1.614,1.6141,1.6139,1.6139,165100000.0
2008-08-19 18:49:00,1.6139,1.614,1.61375,1.6138,280100000.0
2008-08-19 18:50:00,1.6138,1.614,1.6138,1.61385,93800000.0
2008-08-19 18:51:00,1.6139,1.6139,1.6135,1.61355,141500000.0
2008-08-19 18:52:00,1.6137,1.6139,1.61355,1.61355,130200000.0
2008-08-19 18:53:00,1.6136,1.6137,1.61355,1.61355,92600000.0
2008-08-19 18:54:00,1.61355,1.6138,1.61355,1.61355,142400000.0
2008-08-19 18:55:00,1.61355,1.6136,1.6133,1.6134,251700000.0
2008-08-19 18:56:00,1.6134,1.6135,1.6134,1.6134,125900000.0
2008-08-19 18:57:00,1.6134,1.6138,1.6134,1.6137,223400000.0
2008-08-19 18:58:00,1.6138,1.614,1.6137,1.61385,99600000.0
2008-08-19 18:59:00,1.6139,1.6139,1.61345,1.6137,224300000.0
2008-08-19 19:00:00,1.6137,1.614,1.6136,1.6138,296600000.0
2008-08-19 19:01:00,1.6138,1.6139,1.6137,1.61375,202400000.0
2008-08-19 19:02:00,1.6138,1.6138,1.6136,1.6138,74100000.0
2008-08-19 19:03:00,1.61375,1.6139,1.6137,1.6138,177300000.0
2008-08-19 19:04:00,1.6137,1.6138,1.6137,1.6138,138600000.0
2008-08-19 19:05:00,1.6138,1.6138,1.6138,1.6138,27000000.0
2008-08-19 19:06:00,1.6138,1.6139,1.6138,1.6138,56000000.0
2008-08-19 19:07:00,1.6138,1.6138,1.6138,1.6138,16200000.0
2008-08-19 19:08:00,1.61355,1.61379,1.61332,1.61363,352900000.0
2008-08-19 19:09:00,1.6138,1.6139,1.6138,1.6139,104700000.0
2008-08-19 19:10:00,1.61375,1.6138,1.61375,1.6138,62700000.0
2008-08-19 19:11:00,1.61375,1.614,1.6137,1.6139,222300000.0
2008-08-19 19:12:00,1.6138,1.6141,1.61375,1.6139,243300000.0
2008-08-19 19:13:00,1.6138,1.6139,1.6137,1.61375,149100000.0
2008-08-19 19:14:00,1.6138,1.614,1.6136,1.6138,175900000.0
2008-08-19 19:15:00,1.6138,1.61385,1.6137,1.6138,188900000.0
2008-08-19 19:16:00,1.6139,1.6139,1.6138,1.6139,160700000.0
2008-08-19 19:17:00,1.6139,1.6139,1.6138,1.6138,153400000.0
2008-08-19 19:18:00,1.6138,1.6138,1.6138,1.6138,135000000.0
2008-08-19 19:19:00,1.6138,1.6139,1.6136,1.6136,188300000.0
2008-08-19 19:20:00,1.6136,1.6137,1.61355,1.6136,79300000.0
2008-08-19 19:21:00,1.6137,1.6137,1.6137,1.6137,12000000.0
2008-08-19 19:22:00,1.6137,1.6137,1.6136,1.6137,57400000.0
2008-08-19 19:23:00,1.6137,1.614,1.6137,1.614,220200000.0
2008-08-19 19:24:00,1.61395,1.614,1.6139,1.614,94900000.0
2008-08-19 19:25:00,1.614,1.614,1.6139,1.61395,180700000.0
2008-08-19 19:26:00,1.61395,1.614,1.6137,1.6137,236100000.0
2008-08-19 19:27:00,1.6138,1.6138,1.6136,1.61365,158100000.0
2008-08-19 19:28:00,1.61365,1.6139,1.6136,1.6138,133900000.0
2008-08-19 19:29:00,1.6138,1.6138,1.6136,1.6137,134000000.0
2008-08-19 19:30:00,1.6137,1.6139,1.61365,1.6137,171000000.0
2008-08-19 19:31:00,1.6138,1.6138,1.61365,1.61375,122000000.0
2008-08-19 19:32:00,1.6137,1.614,1.61365,1.61385,186700000.0
2008-08-19 19:33:00,1.61385,1.6139,1.6134,1.6135,304000000.0
2008-08-19 19:34:00,1.6135,1.6136,1.61345,1.6135,97900000.0
2008-08-19 19:35:00,1.6135,1.6138,1.6135,1.61375,67500000.0
2008-08-19 19:36:00,1.61375,1.6139,1.61375,1.6138,548000000.0
2008-08-19 19:37:00,1.6139,1.6139,1.61375,1.61375,543800000.0
2008-08-19 19:38:00,1.61375,1.6138,1.61365,1.6137,70600000.0
2008-08-19 19:39:00,1.6137,1.6137,1.6136,1.61365,26000000.0
2008-08-19 19:40:00,1.6137,1.6138,1.61365,1.61365,40100000.0
2008-08-19 19:41:00,1.61365,1.6138,1.6136,1.6137,101200000.0
2008-08-19 19:42:00,1.6137,1.6138,1.6136,1.6137,98200000.0
2008-08-19 19:43:00,1.6137,1.61375,1.6136,1.6137,187800000.0
2008-08-19 19:44:00,1.6137,1.6137,1.6135,1.6135,122600000.0
2008-08-19 19:45:00,1.61345,1.6135,1.6134,1.6135,105900000.0
2008-08-19 19:46:00,1.6135,1.6135,1.6134,1.61345,43700000.0
2008-08-19 19:47:00,1.6136,1.6136,1.6134,1.6135,105100000.0
2008-08-19 19:48:00,1.6135,1.6136,1.61335,1.6135,241500000.0
2008-08-19 19:49:00,1.6135,1.6138,1.6135,1.6138,127900000.0
2008-08-19 19:50:00,1.6138,1.6138,1.61355,1.6136,157200000.0
2008-08-19 19:51:00,1.6136,1.6136,1.6134,1.6136,159800000.0
2008-08-19 19:52:00,1.6136,1.6136,1.6134,1.6135,174700000.0
2008-08-19 19:53:00,1.6135,1.6136,1.61345,1.6135,138600000.0
2008-08-19 19:54:00,1.6136,1.6137,1.6134,1.6134,156000000.0
2008-08-19 19:55:00,1.6134,1.6136,1.6134,1.6136,125800000.0
2008-08-19 19:56:00,1.6135,1.6136,1.6134,1.6134,141900000.0
2008-08-19 19:57:00,1.6134,1.6134,1.61305,1.6132,132900000.0
2008-08-19 19:58:00,1.6132,1.6134,1.6132,1.6133,88000000.0
2008-08-19 19:59:00,1.6133,1.6133,1.6131,1.6131,84600000.0
2008-08-19 20:00:00,1.6131,1.6133,1.6131,1.6131,52600000.0
2008-08-19 20:01:00,1.6132,1.6133,1.61315,1.61315,26500000.0
2008-08-19 20:02:00,1.61315,1.6132,1.6131,1.6132,115100000.0
2008-08-19 20:03:00,1.6132,1.6135,1.6131,1.6131,102700000.0
2008-08-19 20:04:00,1.6131,1.6135,1.6131,1.6134,177400000.0
2008-08-19 20:05:00,1.6134,1.6135,1.6132,1.61325,78000000.0
2008-08-19 20:06:00,1.61325,1.61325,1.61325,1.61325,49700000.0
2008-08-19 20:07:00,1.61325,1.6134,1.61325,1.61335,69400000.0
2008-08-19 20:08:00,1.6134,1.6134,1.6133,1.6133,24300000.0
2008-08-19 20:09:00,1.6133,1.6133,1.6131,1.6132,92500000.0
2008-08-19 20:10:00,1.6132,1.6132,1.613,1.613,175000000.0
2008-08-19 20:11:00,1.613,1.6132,1.613,1.6131,234400000.0
2008-08-19 20:12:00,1.6131,1.6132,1.6131,1.6131,120400000.0
2008-08-19 20:13:00,1.6132,1.6132,1.613,1.6131,218800000.0
2008-08-19 20:14:00,1.6131,1.6131,1.613,1.6131,97500000.0
2008-08-19 20:15:00,1.613,1.6132,1.613,1.61305,71000000.0
2008-08-19 20:16:00,1.6132,1.6132,1.61305,1.61305,188900000.0
2008-08-19 20:17:00,1.61305,1.6133,1.61305,1.6133,122700000.0
2008-08-19 20:18:00,1.61325,1.6134,1.6131,1.6132,229100000.0
2008-08-19 20:19:00,1.6132,1.6133,1.6132,1.61325,57900000.0
2008-08-19 20:20:00,1.61325,1.61325,1.61325,1.61325,51100000.0
2008-08-19 20:21:00,1.61325,1.6134,1.6132,1.61335,149200000.0
2008-08-19 20:22:00,1.6133,1.6134,1.61325,1.61325,90600000.0
2008-08-19 20:23:00,1.61325,1.6134,1.61325,1.61325,113400000.0
2008-08-19 20:24:00,1.61325,1.6133,1.6132,1.61325,123700000.0
2008-08-19 20:25:00,1.61325,1.6133,1.6132,1.61325,180900000.0
2008-08-19 20:26:00,1.61325,1.6134,1.61325,1.61325,93300000.0
2008-08-19 20:27:00,1.61325,1.6133,1.6132,1.61325,177500000.0
2008-08-19 20:28:00,1.61325,1.6134,1.6132,1.6132,127000000.0
2008-08-19 20:29:00,1.6132,1.6133,1.61305,1.6131,175200000.0
2008-08-19 20:30:00,1.61305,1.6131,1.61305,1.61305,82500000.0
2008-08-19 20:31:00,1.6131,1.6131,1.6128,1.6128,152500000.0
2008-08-19 20:32:00,1.6128,1.6128,1.6127,1.6128,99300000.0
2008-08-19 20:33:00,1.6128,1.6128,1.6126,1.6126,186500000.0
2008-08-19 20:34:00,1.6126,1.6128,1.6126,1.6127,112400000.0
2008-08-19 20:35:00,1.6127,1.6128,1.6127,1.61275,100900000.0
2008-08-19 20:36:00,1.6128,1.6129,1.6127,1.6127,131000000.0
2008-08-19 20:37:00,1.6128,1.6128,1.6127,1.6127,37400000.0
2008-08-19 20:38:00,1.6128,1.6128,1.61275,1.6128,13300000.0
2008-08-19 20:39:00,1.6128,1.613,1.6127,1.613,111000000.0
2008-08-19 20:40:00,1.613,1.6132,1.6128,1.613,259800000.0
2008-08-19 20:41:00,1.613,1.6131,1.6129,1.613,111100000.0
2008-08-19 20:42:00,1.613,1.613,1.61285,1.613,84300000.0
2008-08-19 20:43:00,1.6129,1.613,1.61285,1.613,152700000.0
2008-08-19 20:44:00,1.613,1.6131,1.6127,1.6127,95500000.0
2008-08-19 20:45:00,1.6127,1.6127,1.6127,1.6127,165200000.0
2008-08-19 20:46:00,1.6127,1.6129,1.6127,1.61275,260100000.0
2008-08-19 20:47:00,1.6127,1.6128,1.6127,1.6128,203000000.0
2008-08-19 20:48:00,1.6128,1.613,1.61275,1.61285,136300000.0
2008-08-19 20:49:00,1.61285,1.6129,1.61275,1.6128,94800000.0
2008-08-19 20:50:00,1.6128,1.6131,1.6128,1.6128,89000000.0
2008-08-19 20:51:00,1.6128,1.6132,1.6128,1.6131,152700000.0
2008-08-19 20:52:00,1.6131,1.6131,1.61295,1.613,135800000.0
2008-08-19 20:53:00,1.613,1.6131,1.61285,1.61285,91000000.0
2008-08-19 20:54:00,1.613,1.6131,1.61285,1.6131,118400000.0
2008-08-19 20:55:00,1.6131,1.6132,1.613,1.6132,78100000.0
2008-08-19 20:56:00,1.6132,1.6132,1.61305,1.61305,90500000.0
2008-08-19 20:57:00,1.6131,1.6131,1.6131,1.6131,15200000.0
2008-08-19 20:58:00,1.6131,1.6134,1.61305,1.6134,116800000.0
2008-08-19 20:59:00,1.6134,1.6135,1.61325,1.6134,78800000.0
2008-08-19 21:00:00,1.6134,1.6134,1.6132,1.6133,101600000.0
2008-08-19 21:01:00,1.6133,1.6134,1.61325,1.61325,5800000.0
2008-08-19 21:02:00,1.6134,1.6134,1.61315,1.61325,45000000.0
2008-08-19 21:03:00,1.6133,1.6133,1.61275,1.6128,96800000.0
2008-08-19 21:04:00,1.6127,1.613,1.6127,1.6128,95500000.0
2008-08-19 21:05:00,1.6128,1.613,1.61275,1.61285,90300000.0
2008-08-19 21:06:00,1.6129,1.613,1.6128,1.6129,127800000.0
2008-08-19 21:07:00,1.613,1.613,1.6128,1.6129,24000000.0
2008-08-19 21:08:00,1.61285,1.6131,1.61285,1.613,62400000.0
2008-08-19 21:09:00,1.61295,1.6131,1.6128,1.6129,50300000.0
2008-08-19 21:10:00,1.6129,1.613,1.61285,1.6129,13800000.0
2008-08-19 21:11:00,1.613,1.6133,1.6129,1.61315,61400000.0
2008-08-19 21:12:00,1.61315,1.6133,1.61285,1.6129,29000000.0
2008-08-19 21:13:00,1.6129,1.613,1.61285,1.613,55000000.0
2008-08-19 21:14:00,1.613,1.613,1.61295,1.61295,33800000.0
2008-08-19 21:15:00,1.613,1.613,1.61295,1.613,11100000.0
2008-08-19 21:16:00,1.613,1.613,1.6129,1.613,16800000.0
2008-08-19 21:17:00,1.6129,1.61315,1.6129,1.61315,46700000.0
2008-08-19 21:18:00,1.61315,1.6134,1.61295,1.6134,119200000.0
2008-08-19 21:19:00,1.6133,1.6134,1.61325,1.6133,34800000.0
2008-08-19 21:20:00,1.61325,1.6133,1.61285,1.61305,174400000.0
2008-08-19 21:21:00,1.61305,1.6133,1.61305,1.6131,53900000.0
2008-08-19 21:22:00,1.61315,1.6134,1.6131,1.6134,46400000.0
2008-08-19 21:23:00,1.6134,1.6135,1.61325,1.6134,42400000.0
2008-08-19 21:24:00,1.61325,1.6134,1.61305,1.61305,92400000.0
2008-08-19 21:25:00,1.61305,1.6132,1.61305,1.6131,26800000.0
2008-08-19 21:26:00,1.6131,1.6134,1.61305,1.6134,43200000.0
2008-08-19 21:27:00,1.6134,1.6134,1.6133,1.6133,20800000.0
2008-08-19 21:28:00,1.6133,1.6135,1.61315,1.61315,130400000.0
2008-08-19 21:29:00,1.6132,1.61335,1.61295,1.613,103800000.0
2008-08-19 21:30:00,1.613,1.6133,1.6129,1.61315,163300000.0
2008-08-19 21:31:00,1.6132,1.61335,1.6132,1.61325,48600000.0
2008-08-19 21:32:00,1.6133,1.6134,1.6132,1.61335,92600000.0
2008-08-19 21:33:00,1.61335,1.6135,1.61325,1.6134,117600000.0
2008-08-19 21:34:00,1.61335,1.6134,1.61325,1.6133,81200000.0
2008-08-19 21:35:00,1.6134,1.6134,1.6133,1.6133,10700000.0
2008-08-19 21:36:00,1.6133,1.6134,1.61325,1.61335,53400000.0
2008-08-19 21:37:00,1.61335,1.6136,1.6133,1.6136,85300000.0
2008-08-19 21:38:00,1.6136,1.6136,1.61345,1.6136,113300000.0
2008-08-19 21:39:00,1.6136,1.6136,1.6135,1.6135,82200000.0
2008-08-19 21:40:00,1.6135,1.6137,1.61345,1.6135,217900000.0
2008-08-19 21:41:00,1.6135,1.6135,1.6134,1.61345,109400000.0
2008-08-19 21:42:00,1.6134,1.6135,1.61335,1.6135,153700000.0
2008-08-19 21:43:00,1.6135,1.6136,1.6134,1.6135,189000000.0
2008-08-19 21:44:00,1.6136,1.6136,1.6134,1.6134,163300000.0
2008-08-19 21:45:00,1.6134,1.6136,1.61315,1.6132,162100000.0
2008-08-19 21:46:00,1.6132,1.61325,1.61315,1.61325,102000000.0
2008-08-19 21:47:00,1.61325,1.6135,1.6131,1.6131,230100000.0
2008-08-19 21:48:00,1.61285,1.6131,1.6127,1.613,135400000.0
2008-08-19 21:49:00,1.613,1.6133,1.613,1.6133,73300000.0
2008-08-19 21:50:00,1.6132,1.6133,1.61315,1.6133,48500000.0
2008-08-19 21:51:00,1.6132,1.6133,1.6132,1.6132,85000000.0
2008-08-19 21:52:00,1.6133,1.6133,1.61305,1.6133,49500000.0
2008-08-19 21:53:00,1.6132,1.61355,1.61305,1.61315,288300000.0
2008-08-19 21:54:00,1.61315,1.6137,1.61315,1.61335,268100000.0
2008-08-19 21:55:00,1.61335,1.6136,1.61315,1.6132,207200000.0
2008-08-19 21:56:00,1.6132,1.6133,1.6132,1.6133,36200000.0
2008-08-19 21:57:00,1.6133,1.6133,1.6131,1.6132,84200000.0
2008-08-19 21:58:00,1.61315,1.6132,1.61315,1.61315,15800000.0
2008-08-19 21:59:00,1.6132,1.6132,1.6131,1.6132,56400000.0
2008-08-19 22:00:00,1.6133,1.6138,1.61325,1.6136,64200000.0
2008-08-19 22:01:00,1.6136,1.6138,1.61315,1.6133,131400000.0
2008-08-19 22:02:00,1.61335,1.6135,1.6133,1.6135,43000000.0
2008-08-19 22:03:00,1.61335,1.61345,1.61335,1.6134,32200000.0
2008-08-19 22:04:00,1.6135,1.6135,1.6134,1.6135,21000000.0
2008-08-19 22:05:00,1.61325,1.6135,1.61325,1.6135,16600000.0
2008-08-19 22:06:00,1.6134,1.6135,1.6134,1.6135,15000000.0
2008-08-19 22:07:00,1.6135,1.6136,1.61325,1.6135,69200000.0
2008-08-19 22:08:00,1.6135,1.6135,1.6135,1.6135,17700000.0
2008-08-19 22:09:00,1.6135,1.6136,1.61345,1.61355,23700000.0
2008-08-19 22:10:00,1.6135,1.6135,1.6135,1.6135,8100000.0
2008-08-19 22:11:00,1.6135,1.6136,1.61345,1.6136,58800000.0
2008-08-19 22:12:00,1.61335,1.61345,1.61305,1.6131,182000000.0
2008-08-19 22:13:00,1.6131,1.6131,1.6131,1.6131,11000000.0
2008-08-19 22:14:00,1.61305,1.6132,1.61305,1.6131,14300000.0
2008-08-19 22:15:00,1.61305,1.6137,1.61305,1.6136,66500000.0
2008-08-19 22:16:00,1.61335,1.6137,1.61335,1.6135,92300000.0
2008-08-19 22:17:00,1.6134,1.6135,1.6134,1.6134,19900000.0
2008-08-19 22:18:00,1.6134,1.6136,1.6133,1.6135,41700000.0
2008-08-19 22:19:00,1.6135,1.6136,1.61325,1.6134,115900000.0
2008-08-19 22:20:00,1.6134,1.6135,1.6134,1.6135,69000000.0
2008-08-19 22:21:00,1.6135,1.6137,1.61335,1.6135,84300000.0
2008-08-19 22:22:00,1.61345,1.6136,1.6134,1.6135,24700000.0
2008-08-19 22:23:00,1.6135,1.6135,1.61345,1.6135,30600000.0
2008-08-19 22:24:00,1.6135,1.6137,1.6135,1.6137,27000000.0
2008-08-19 22:25:00,1.6136,1.6137,1.6135,1.6137,32800000.0
2008-08-19 22:26:00,1.6137,1.6137,1.61355,1.6136,12400000.0
2008-08-19 22:27:00,1.61355,1.6137,1.6135,1.6136,44000000.0
2008-08-19 22:28:00,1.61355,1.6137,1.61355,1.6136,11000000.0
2008-08-19 22:29:00,1.6136,1.6137,1.6135,1.6137,27200000.0
2008-08-19 22:30:00,1.61375,1.6138,1.6132,1.61345,102300000.0
2008-08-19 22:31:00,1.61345,1.6136,1.6132,1.6135,86000000.0
2008-08-19 22:32:00,1.61355,1.6138,1.61335,1.6137,87500000.0
2008-08-19 22:33:00,1.6137,1.6137,1.61335,1.61335,34400000.0
2008-08-19 22:34:00,1.6134,1.6135,1.6134,1.6135,17200000.0
2008-08-19 22:35:00,1.6135,1.6138,1.6135,1.6137,44900000.0
2008-08-19 22:36:00,1.6137,1.6138,1.6136,1.6136,23700000.0
2008-08-19 22:37:00,1.61365,1.6138,1.6136,1.61365,54900000.0
2008-08-19 22:38:00,1.6135,1.61355,1.6134,1.6135,73900000.0
2008-08-19 22:39:00,1.61335,1.6135,1.61335,1.6134,84300000.0
2008-08-19 22:40:00,1.6134,1.6135,1.6134,1.6134,41700000.0
2008-08-19 22:41:00,1.6134,1.6137,1.6134,1.6137,20000000.0
2008-08-19 22:42:00,1.6137,1.6137,1.61355,1.6137,10200000.0
2008-08-19 22:43:00,1.6137,1.6137,1.61355,1.6136,5000000.0
2008-08-19 22:44:00,1.6136,1.6136,1.6136,1.6136,25300000.0
2008-08-19 22:45:00,1.6136,1.6138,1.6136,1.6136,33700000.0
2008-08-19 22:46:00,1.6136,1.6136,1.61345,1.6135,26800000.0
2008-08-19 22:47:00,1.6135,1.6137,1.61345,1.6136,90400000.0
2008-08-19 22:48:00,1.61355,1.6139,1.61355,1.61355,51200000.0
2008-08-19 22:49:00,1.6136,1.6137,1.61355,1.6137,10200000.0
2008-08-19 22:50:00,1.61355,1.6137,1.61355,1.6137,13000000.0
2008-08-19 22:51:00,1.6136,1.6136,1.61355,1.6136,8000000.0
2008-08-19 22:52:00,1.61375,1.61375,1.61365,1.6137,8000000.0
2008-08-19 22:53:00,1.6136,1.6139,1.6136,1.6137,34600000.0
2008-08-19 22:54:00,1.6137,1.6137,1.6135,1.6136,24500000.0
2008-08-19 22:55:00,1.6135,1.6136,1.6135,1.6136,22200000.0
2008-08-19 22:56:00,1.6135,1.6136,1.6135,1.6136,7400000.0
2008-08-19 22:57:00,1.6135,1.6136,1.6135,1.6136,11400000.0
2008-08-19 22:58:00,1.6135,1.6136,1.6134,1.6135,22000000.0
2008-08-19 22:59:00,1.6135,1.6136,1.6134,1.6135,28900000.0
2008-08-19 23:00:00,1.61325,1.6133,1.61325,1.61325,28200000.0
2008-08-19 23:01:00,1.6133,1.61355,1.6133,1.6135,16800000.0
2008-08-19 23:02:00,1.6135,1.6135,1.61335,1.6134,24600000.0
2008-08-19 23:03:00,1.61325,1.61325,1.61325,1.61325,13200000.0
2008-08-19 23:04:00,1.61325,1.61365,1.61325,1.6135,65400002.0
2008-08-19 23:05:00,1.61355,1.61355,1.61315,1.6133,73300000.0
2008-08-19 23:06:00,1.6133,1.6133,1.6133,1.6133,43300000.0
2008-08-19 23:07:00,1.61325,1.61345,1.61325,1.61345,166900005.0
2008-08-19 23:08:00,1.61345,1.61345,1.6133,1.6133,25600000.0
2008-08-19 23:09:00,1.6133,1.6133,1.6133,1.6133,14000000.0
2008-08-19 23:10:00,1.61325,1.6136,1.61315,1.6136,42400000.0
2008-08-19 23:11:00,1.6136,1.6136,1.61325,1.61325,17400000.0
2008-08-19 23:12:00,1.6133,1.6133,1.61325,1.6133,25300000.0
2008-08-19 23:13:00,1.6133,1.6133,1.6133,1.6133,7200000.0
2008-08-19 23:14:00,1.6133,1.6133,1.6133,1.6133,3600000.0
2008-08-19 23:15:00,1.6133,1.6133,1.6133,1.6133,3600000.0
2008-08-19 23:16:00,1.6133,1.6133,1.61265,1.6129,26500000.0
2008-08-19 23:17:00,1.6128,1.6129,1.6128,1.6129,11400000.0
2008-08-19 23:18:00,1.6128,1.6129,1.6128,1.6129,12700000.0
2008-08-19 23:19:00,1.6128,1.6128,1.6128,1.6128,4700000.0
2008-08-19 23:20:00,1.6127,1.6129,1.6127,1.6128,45400000.0
2008-08-19 23:21:00,1.6128,1.6128,1.6121,1.6124,168900000.0
2008-08-19 23:22:00,1.6124,1.61255,1.61095,1.6111,130500000.0
2008-08-19 23:23:00,1.6111,1.61215,1.6111,1.6121,143600000.0
2008-08-19 23:24:00,1.6121,1.61385,1.61205,1.6124,267900001.0
2008-08-19 23:25:00,1.6124,1.6126,1.6123,1.6123,195400000.0
2008-08-19 23:26:00,1.6123,1.61275,1.6123,1.6127,156200000.0
2008-08-19 23:27:00,1.61265,1.6128,1.6126,1.6126,54000000.0
2008-08-19 23:28:00,1.6126,1.6127,1.6125,1.6125,156600000.0
2008-08-19 23:29:00,1.6125,1.6127,1.6124,1.6126,185200000.0
2008-08-19 23:30:00,1.6126,1.6126,1.6124,1.6126,138400000.0
2008-08-19 23:31:00,1.6126,1.6127,1.6125,1.6126,121900000.0
2008-08-19 23:32:00,1.6126,1.6126,1.61235,1.6124,100400000.0
2008-08-19 23:33:00,1.61255,1.6126,1.6125,1.6125,20700000.0
2008-08-19 23:34:00,1.6125,1.6127,1.6124,1.6127,74900000.0
2008-08-19 23:35:00,1.6127,1.6127,1.61245,1.6126,19300000.0
2008-08-19 23:36:00,1.6125,1.6126,1.6125,1.6125,30500000.0
2008-08-19 23:37:00,1.6125,1.6128,1.6124,1.6126,91700000.0
2008-08-19 23:38:00,1.6125,1.6126,1.6125,1.6125,24100000.0
2008-08-19 23:39:00,1.6125,1.6128,1.6124,1.6128,98900000.0
2008-08-19 23:40:00,1.6128,1.6128,1.6127,1.6128,7000000.0
2008-08-19 23:41:00,1.6128,1.6128,1.6127,1.6128,35600000.0
2008-08-19 23:42:00,1.6128,1.6128,1.6127,1.6128,28700000.0
2008-08-19 23:43:00,1.6128,1.6129,1.6128,1.6129,3000000.0
2008-08-19 23:44:00,1.6128,1.6129,1.6128,1.6129,2000000.0
2008-08-19 23:45:00,1.61265,1.6128,1.61265,1.6128,6400000.0
2008-08-19 23:46:00,1.6129,1.6129,1.6129,1.6129,2000000.0
2008-08-19 23:47:00,1.61305,1.61305,1.61285,1.6129,45400000.0
2008-08-19 23:48:00,1.6129,1.6129,1.6128,1.6129,46300000.0
2008-08-19 23:49:00,1.6129,1.61295,1.6128,1.6129,46700000.0
2008-08-19 23:50:00,1.6129,1.6129,1.6129,1.6129,32000000.0
2008-08-19 23:51:00,1.61295,1.613,1.6129,1.6129,44800000.0
2008-08-19 23:52:00,1.6129,1.6129,1.6129,1.6129,11800000.0
2008-08-19 23:53:00,1.6129,1.6129,1.6129,1.6129,5400000.0
2008-08-19 23:54:00,1.613,1.613,1.6129,1.6129,19200000.0
2008-08-19 23:55:00,1.6129,1.6129,1.6129,1.6129,18700000.0
2008-08-19 23:56:00,1.6129,1.6132,1.6129,1.6132,67900000.0
2008-08-19 23:57:00,1.6132,1.6132,1.613,1.6132,22000000.0
2008-08-19 23:58:00,1.6131,1.6133,1.6131,1.6132,52800000.0
2008-08-19 23:59:00,1.6131,1.6132,1.613,1.6132,55600000.0
2008-08-20 00:00:00,1.6132,1.6132,1.613,1.6132,48700000.0
2008-08-20 00:01:00,1.6132,1.6133,1.6132,1.6132,26800000.0
2008-08-20 00:02:00,1.6133,1.6133,1.6132,1.6132,14300000.0
2008-08-20 00:03:00,1.6132,1.6132,1.6131,1.6132,20200000.0
2008-08-20 00:04:00,1.6133,1.6133,1.6132,1.6133,30200000.0
2008-08-20 00:05:00,1.6132,1.6132,1.6132,1.6132,12300000.0
2008-08-20 00:06:00,1.6132,1.6132,1.6132,1.6132,5400000.0
2008-08-20 00:07:00,1.61284,1.6131,1.61284,1.6131,28700000.0
2008-08-20 00:08:00,1.6132,1.6132,1.6132,1.6132,6400000.0
2008-08-20 00:09:00,1.6131,1.6133,1.61285,1.6133,76700000.0
2008-08-20 00:10:00,1.6132,1.6132,1.6132,1.6132,5400000.0
2008-08-20 00:11:00,1.6131,1.61316,1.61297,1.61316,26800000.0
2008-08-20 00:12:00,1.6133,1.6133,1.6133,1.6133,1000000.0
2008-08-20 00:13:00,1.6132,1.6132,1.6132,1.6132,5400000.0
2008-08-20 00:14:00,1.6132,1.6133,1.6132,1.6133,7400000.0
2008-08-20 00:15:00,1.6132,1.6132,1.6132,1.6132,6600000.0
2008-08-20 00:16:00,1.6133,1.61385,1.6133,1.6137,70900000.0
2008-08-20 00:17:00,1.6137,1.6137,1.6135,1.6136,42600000.0
2008-08-20 00:18:00,1.6135,1.61365,1.6135,1.61365,11800000.0
2008-08-20 00:19:00,1.61385,1.6139,1.6137,1.6138,109400000.0
2008-08-20 00:20:00,1.6138,1.6138,1.6135,1.6135,52700000.0
2008-08-20 00:21:00,1.6135,1.6138,1.6133,1.6133,193400000.0
2008-08-20 00:22:00,1.6133,1.6133,1.61325,1.6133,11200000.0
2008-08-20 00:23:00,1.61325,1.6134,1.61325,1.6133,30700000.0
2008-08-20 00:24:00,1.6135,1.6137,1.6132,1.6133,89000000.0
2008-08-20 00:25:00,1.6133,1.61355,1.61325,1.61345,61000000.0
2008-08-20 00:26:00,1.6135,1.6135,1.6133,1.6133,23900000.0
2008-08-20 00:27:00,1.6133,1.6133,1.6133,1.6133,13200000.0
2008-08-20 00:28:00,1.6133,1.6137,1.61325,1.6135,42400000.0
2008-08-20 00:29:00,1.6136,1.614,1.6135,1.6139,70100000.0
2008-08-20 00:30:00,1.61385,1.61385,1.61325,1.61355,142600000.0
2008-08-20 00:31:00,1.61355,1.61355,1.6134,1.6135,54100000.0
2008-08-20 00:32:00,1.6134,1.61345,1.6133,1.6134,98900000.0
2008-08-20 00:33:00,1.6135,1.6135,1.6134,1.6135,22200000.0
2008-08-20 00:34:00,1.61345,1.61345,1.61345,1.61345,10800000.0
2008-08-20 00:35:00,1.61345,1.61345,1.61345,1.61345,5400000.0
2008-08-20 00:36:00,1.61345,1.61345,1.61345,1.61345,10800000.0
2008-08-20 00:37:00,1.6134,1.6134,1.6133,1.6133,15200000.0
2008-08-20 00:38:00,1.6133,1.6133,1.6133,1.6133,5400000.0
2008-08-20 00:39:00,1.6133,1.6133,1.6133,1.6133,1200000.0
2008-08-20 00:40:00,1.6133,1.6133,1.6133,1.6133,3400000.0
2008-08-20 00:41:00,1.6133,1.6133,1.6133,1.6133,2200000.0
2008-08-20 00:42:00,1.6133,1.6133,1.6133,1.6133,8200000.0
2008-08-20 00:43:00,1.613,1.61329,1.613,1.61323,13000000.0
2008-08-20 00:44:00,1.6132,1.6132,1.61315,1.61315,23600000.0
2008-08-20 00:45:00,1.61315,1.6133,1.61315,1.6133,120000000.0
2008-08-20 00:46:00,1.6132,1.6132,1.6132,1.6132,11800000.0
2008-08-20 00:47:00,1.6132,1.6132,1.61315,1.61315,255200000.0
2008-08-20 00:48:00,1.6133,1.6133,1.6133,1.6133,1000000.0
2008-08-20 00:49:00,1.61315,1.6132,1.61315,1.6132,213400000.0
2008-08-20 00:50:00,1.6132,1.6133,1.61315,1.6133,120000000.0
2008-08-20 00:51:00,1.6132,1.6132,1.6132,1.6132,11800000.0
2008-08-20 00:52:00,1.6132,1.6132,1.6132,1.6132,23600000.0
2008-08-20 00:53:00,1.6132,1.6133,1.6132,1.6133,19200000.0
2008-08-20 00:54:00,1.6133,1.6133,1.6133,1.6133,6000000.0
2008-08-20 00:55:00,1.6133,1.6133,1.6133,1.6133,15400000.0
2008-08-20 00:56:00,1.6133,1.6133,1.6133,1.6133,1200000.0
2008-08-20 00:57:00,1.6133,1.6133,1.6133,1.6133,12000000.0
2008-08-20 00:58:00,1.6133,1.6133,1.6133,1.6133,14700000.0
2008-08-20 00:59:00,1.6133,1.6133,1.61265,1.61265,22800000.0
2008-08-20 01:00:00,1.6127,1.6129,1.6125,1.6129,68500000.0
2008-08-20 01:01:00,1.6128,1.6129,1.6127,1.61285,43600000.0
2008-08-20 01:02:00,1.6128,1.6129,1.61265,1.6129,20800000.0
2008-08-20 01:03:00,1.6128,1.6129,1.6128,1.6129,14000000.0
2008-08-20 01:04:00,1.6128,1.6129,1.6128,1.6129,24800000.0
2008-08-20 01:05:00,1.6128,1.6129,1.6128,1.6129,16000000.0
2008-08-20 01:06:00,1.6129,1.6129,1.61265,1.6128,16800000.0
2008-08-20 01:07:00,1.6127,1.6129,1.6127,1.6129,10700000.0
2008-08-20 01:08:00,1.61265,1.6128,1.61265,1.6128,10800000.0
2008-08-20 01:09:00,1.6128,1.6129,1.6128,1.6129,12900000.0
2008-08-20 01:10:00,1.6129,1.6129,1.6128,1.6129,7000000.0
2008-08-20 01:11:00,1.6128,1.6129,1.6128,1.6129,16900000.0
2008-08-20 01:12:00,1.6128,1.6129,1.6128,1.6129,15000000.0
2008-08-20 01:13:00,1.6128,1.6129,1.6128,1.6129,14000000.0
2008-08-20 01:14:00,1.6128,1.6129,1.6128,1.6129,5000000.0
2008-08-20 01:15:00,1.61265,1.6129,1.61265,1.6129,88000001.0
2008-08-20 01:16:00,1.6128,1.6129,1.6128,1.6129,74400002.0
2008-08-20 01:17:00,1.6128,1.613,1.6128,1.6129,32500001.0
2008-08-20 01:18:00,1.613,1.6134,1.613,1.6133,40200000.0
2008-08-20 01:19:00,1.6133,1.6134,1.6133,1.6134,4600000.0
2008-08-20 01:20:00,1.6133,1.6133,1.6133,1.6133,5400000.0
2008-08-20 01:21:00,1.6133,1.6137,1.6133,1.6136,45700000.0
2008-08-20 01:22:00,1.6135,1.6137,1.6135,1.6137,25200000.0
2008-08-20 01:23:00,1.6137,1.6137,1.6132,1.6137,75200000.0
2008-08-20 01:24:00,1.6137,1.6137,1.61325,1.6135,25600000.0
2008-08-20 01:25:00,1.6134,1.6135,1.6134,1.6135,9900000.0
2008-08-20 01:26:00,1.6135,1.6135,1.6133,1.6134,31000000.0
2008-08-20 01:27:00,1.6133,1.6133,1.6133,1.6133,27900000.0
2008-08-20 01:28:00,1.6133,1.6134,1.6133,1.6134,14900000.0
2008-08-20 01:29:00,1.6133,1.6134,1.6133,1.6134,18700000.0
2008-08-20 01:30:00,1.6134,1.6134,1.6133,1.6133,21600000.0
2008-08-20 01:31:00,1.61325,1.6133,1.61325,1.61325,10400000.0
2008-08-20 01:32:00,1.6133,1.6133,1.61325,1.61325,17400000.0
2008-08-20 01:33:00,1.6133,1.6133,1.61325,1.61325,14500000.0
2008-08-20 01:34:00,1.6133,1.6133,1.61325,1.61325,11600000.0
2008-08-20 01:35:00,1.6133,1.6133,1.61325,1.6133,20600000.0
2008-08-20 01:36:00,1.6133,1.6133,1.61325,1.61325,11100000.0
2008-08-20 01:37:00,1.6133,1.6133,1.6133,1.6133,2400000.0
2008-08-20 01:38:00,1.6133,1.6133,1.6133,1.6133,4800000.0
2008-08-20 01:39:00,1.61293,1.61297,1.61278,1.61278,30400000.0
2008-08-20 01:40:00,1.61325,1.61325,1.61325,1.61325,1700000.0
2008-08-20 01:41:00,1.6133,1.6133,1.6133,1.6133,2400000.0
2008-08-20 01:42:00,1.6133,1.6133,1.61325,1.61325,4100000.0
2008-08-20 01:43:00,1.6133,1.6134,1.6133,1.6134,26700000.0
2008-08-20 01:44:00,1.6134,1.6134,1.6134,1.6134,7200000.0
2008-08-20 01:45:00,1.6134,1.6134,1.6133,1.6134,30000000.0
2008-08-20 01:46:00,1.6134,1.6136,1.6134,1.6134,114000000.0
2008-08-20 01:47:00,1.6135,1.6136,1.6134,1.6134,140400001.0
2008-08-20 01:48:00,1.6134,1.6134,1.6133,1.6133,48000000.0
2008-08-20 01:49:00,1.6133,1.6135,1.61325,1.6134,32800000.0
2008-08-20 01:50:00,1.6134,1.6134,1.6134,1.6134,9400000.0
2008-08-20 01:51:00,1.6134,1.6135,1.6134,1.6135,26200000.0
2008-08-20 01:52:00,1.6135,1.6136,1.6134,1.6136,81400000.0
2008-08-20 01:53:00,1.6136,1.6136,1.6134,1.6134,152700000.0
2008-08-20 01:54:00,1.6134,1.6137,1.6134,1.6135,76900000.0
2008-08-20 01:55:00,1.6136,1.614,1.6135,1.61375,146100000.0
2008-08-20 01:56:00,1.6137,1.614,1.6137,1.614,58400000.0
2008-08-20 01:57:00,1.614,1.614,1.6139,1.6139,18800000.0
2008-08-20 01:58:00,1.6139,1.6139,1.6138,1.6138,20800000.0
2008-08-20 01:59:00,1.6138,1.6139,1.6138,1.6139,10100000.0
2008-08-20 02:00:00,1.6139,1.6139,1.6138,1.6138,21100000.0
2008-08-20 02:01:00,1.6139,1.6139,1.6138,1.6138,4700000.0
2008-08-20 02:02:00,1.6139,1.6139,1.6138,1.6138,14800000.0
2008-08-20 02:03:00,1.6138,1.6138,1.6137,1.6138,18600000.0
2008-08-20 02:04:00,1.6137,1.6138,1.6137,1.6138,10400000.0
2008-08-20 02:05:00,1.6138,1.614,1.6138,1.6139,110900000.0
2008-08-20 02:06:00,1.6138,1.6139,1.6138,1.6138,97100000.0
2008-08-20 02:07:00,1.6139,1.6139,1.6138,1.6139,21200000.0
2008-08-20 02:08:00,1.6139,1.6139,1.6138,1.6138,36800000.0
2008-08-20 02:09:00,1.6135,1.61371,1.61339,1.61371,10100000.0
2008-08-20 02:10:00,1.6137,1.6138,1.6137,1.6138,71100000.0
2008-08-20 02:11:00,1.6138,1.6139,1.61375,1.6138,24900000.0
2008-08-20 02:12:00,1.6138,1.6138,1.6134,1.6135,118400000.0
2008-08-20 02:13:00,1.6136,1.6136,1.6134,1.6135,29200000.0
2008-08-20 02:14:00,1.6135,1.6137,1.6135,1.6137,9000000.0
2008-08-20 02:15:00,1.6136,1.6136,1.6136,1.6136,36600000.0
2008-08-20 02:16:00,1.6136,1.6136,1.6134,1.6136,61700000.0
2008-08-20 02:17:00,1.6136,1.6136,1.6134,1.6136,44500000.0
2008-08-20 02:18:00,1.6136,1.6137,1.6136,1.6137,9000000.0
2008-08-20 02:19:00,1.6136,1.6136,1.6136,1.6136,6000000.0
2008-08-20 02:20:00,1.6136,1.6136,1.6136,1.6136,17000000.0
2008-08-20 02:21:00,1.6136,1.6136,1.6136,1.6136,18000000.0
2008-08-20 02:22:00,1.6136,1.6136,1.6136,1.6136,1000000.0
2008-08-20 02:23:00,1.6134,1.6136,1.6134,1.6136,20600000.0
2008-08-20 02:24:00,1.61302,1.6134,1.61302,1.6134,20400000.0
2008-08-20 02:25:00,1.6136,1.6136,1.6136,1.6136,4000000.0
2008-08-20 02:26:00,1.6136,1.6136,1.6136,1.6136,6000000.0
2008-08-20 02:27:00,1.6136,1.6136,1.6136,1.6136,1000000.0
2008-08-20 02:28:00,1.6136,1.6136,1.6136,1.6136,15000000.0
2008-08-20 02:29:00,1.6136,1.6136,1.6136,1.6136,7000000.0
2008-08-20 02:30:00,1.6136,1.6136,1.6136,1.6136,10000000.0
2008-08-20 02:31:00,1.6136,1.6136,1.6136,1.6136,21500000.0
2008-08-20 02:32:00,1.6136,1.6137,1.61335,1.6136,126300000.0
2008-08-20 02:33:00,1.6136,1.6138,1.6136,1.6138,53500000.0
2008-08-20 02:34:00,1.6137,1.6137,1.6137,1.6137,43700000.0
2008-08-20 02:35:00,1.6137,1.6138,1.6135,1.6137,48100000.0
2008-08-20 02:36:00,1.6137,1.61375,1.61365,1.6137,46200000.0
2008-08-20 02:37:00,1.6137,1.61375,1.6137,1.6137,58600000.0
2008-08-20 02:38:00,1.6137,1.6138,1.61365,1.6137,52200000.0
2008-08-20 02:39:00,1.6137,1.6137,1.6136,1.6136,45000000.0
2008-08-20 02:40:00,1.6136,1.6137,1.6136,1.6137,7400000.0
2008-08-20 02:41:00,1.6137,1.6138,1.6136,1.6137,17700000.0
2008-08-20 02:42:00,1.6137,1.6138,1.6136,1.6136,16200000.0
2008-08-20 02:43:00,1.6137,1.6137,1.6135,1.6136,104200000.0
2008-08-20 02:44:00,1.6136,1.6136,1.6135,1.6136,25400000.0
2008-08-20 02:45:00,1.6136,1.6136,1.6136,1.6136,13800000.0
2008-08-20 02:46:00,1.6136,1.6136,1.6135,1.6136,44800000.0
2008-08-20 02:47:00,1.6136,1.6136,1.6134,1.6136,121000000.0
2008-08-20 02:48:00,1.6136,1.6136,1.6135,1.6136,117000000.0
2008-08-20 02:49:00,1.6135,1.6137,1.6135,1.6137,56700000.0
2008-08-20 02:50:00,1.6136,1.6137,1.6136,1.6137,11800000.0
2008-08-20 02:51:00,1.6136,1.6137,1.6135,1.6136,59300000.0
2008-08-20 02:52:00,1.6136,1.6136,1.6136,1.6136,14300000.0
2008-08-20 02:53:00,1.61355,1.6136,1.61345,1.6135,43800000.0
2008-08-20 02:54:00,1.6136,1.6137,1.6134,1.6137,56400000.0
2008-08-20 02:55:00,1.6136,1.61365,1.6136,1.6136,45400000.0
2008-08-20 02:56:00,1.6136,1.6136,1.6136,1.6136,82900000.0
2008-08-20 02:57:00,1.6136,1.6137,1.6135,1.6137,108700000.0
2008-08-20 02:58:00,1.6137,1.6138,1.6137,1.6137,7200000.0
2008-08-20 02:59:00,1.61375,1.61375,1.6135,1.6136,17200000.0
2008-08-20 03:00:00,1.6136,1.6136,1.6135,1.6135,17400000.0
2008-08-20 03:01:00,1.6135,1.6136,1.61335,1.6134,57900000.0
2008-08-20 03:02:00,1.6134,1.6136,1.61335,1.6136,54000000.0
2008-08-20 03:03:00,1.6135,1.6136,1.6135,1.6135,13000000.0
2008-08-20 03:04:00,1.6135,1.6137,1.6134,1.6136,33900000.0
2008-08-20 03:05:00,1.6136,1.6136,1.6136,1.6136,11000000.0
2008-08-20 03:06:00,1.61355,1.6137,1.6135,1.6137,36200000.0
2008-08-20 03:07:00,1.6136,1.6137,1.6136,1.6136,34200000.0
2008-08-20 03:08:00,1.6136,1.61365,1.6135,1.6136,11200000.0
2008-08-20 03:09:00,1.6136,1.6136,1.61335,1.6134,141100000.0
2008-08-20 03:10:00,1.6134,1.6135,1.6128,1.6134,182700000.0
2008-08-20 03:11:00,1.6134,1.6134,1.6134,1.6134,78600000.0
2008-08-20 03:12:00,1.6135,1.6135,1.6133,1.6133,22000000.0
2008-08-20 03:13:00,1.6133,1.6133,1.6126,1.61295,208990000.0
2008-08-20 03:14:00,1.6129,1.613,1.61255,1.6128,237100001.0
2008-08-20 03:15:00,1.6128,1.6129,1.6128,1.6129,23800000.0
2008-08-20 03:16:00,1.613,1.613,1.6128,1.613,174499999.0
2008-08-20 03:17:00,1.613,1.6131,1.6129,1.6129,32500000.0
2008-08-20 03:18:00,1.6129,1.6133,1.6129,1.61325,12300000.0
2008-08-20 03:19:00,1.61325,1.6134,1.6131,1.61325,62300001.0
2008-08-20 03:20:00,1.6133,1.6133,1.613,1.6131,183700002.0
2008-08-20 03:21:00,1.6131,1.6132,1.613,1.6132,58800000.0
2008-08-20 03:22:00,1.6132,1.6133,1.6132,1.61325,6900000.0
2008-08-20 03:23:00,1.6133,1.6133,1.61325,1.61325,4600000.0
2008-08-20 03:24:00,1.6133,1.6133,1.61325,1.61325,9500000.0
2008-08-20 03:25:00,1.61305,1.6131,1.61305,1.6131,4000000.0
2008-08-20 03:26:00,1.6132,1.6132,1.6131,1.6132,39000001.0
2008-08-20 03:27:00,1.6133,1.6133,1.6131,1.6132,18000000.0
2008-08-20 03:28:00,1.61295,1.61295,1.61295,1.61295,11800000.0
2008-08-20 03:29:00,1.6131,1.6131,1.6131,1.6131,27000000.0
2008-08-20 03:30:00,1.613,1.6133,1.613,1.61325,26800000.0
2008-08-20 03:31:00,1.61325,1.61325,1.61325,1.61325,3400000.0
2008-08-20 03:32:00,1.61325,1.61325,1.61325,1.61325,3400000.0
2008-08-20 03:33:00,1.61325,1.6133,1.61325,1.6133,2900000.0
2008-08-20 03:34:00,1.61325,1.6133,1.61325,1.6133,9400000.0
2008-08-20 03:35:00,1.61325,1.6133,1.61325,1.6133,2900000.0
2008-08-20 03:36:00,1.6133,1.6133,1.6133,1.6133,2000000.0
2008-08-20 03:37:00,1.6133,1.6133,1.61325,1.6133,36600000.0
2008-08-20 03:38:00,1.6133,1.6136,1.6133,1.6136,41900000.0
2008-08-20 03:39:00,1.6135,1.6136,1.6135,1.6135,11000000.0
2008-08-20 03:40:00,1.6135,1.6135,1.6135,1.6135,1000000.0
2008-08-20 03:41:00,1.6135,1.6136,1.6135,1.6136,10000000.0
2008-08-20 03:42:00,1.6136,1.6136,1.6136,1.6136,18000000.0
2008-08-20 03:43:00,1.6136,1.6136,1.6136,1.6136,1700000.0
2008-08-20 03:44:00,1.6136,1.6137,1.6136,1.6137,22700000.0
2008-08-20 03:45:00,1.6136,1.6137,1.6136,1.6137,8900000.0
2008-08-20 03:46:00,1.6136,1.6137,1.6136,1.6137,2700000.0
2008-08-20 03:47:00,1.6137,1.6138,1.6137,1.6137,8800000.0
2008-08-20 03:48:00,1.6138,1.614,1.6138,1.6138,27100000.0
2008-08-20 03:49:00,1.6138,1.6138,1.6138,1.6138,4900000.0
2008-08-20 03:50:00,1.6138,1.614,1.6138,1.614,53000000.0
2008-08-20 03:51:00,1.614,1.614,1.61355,1.6137,17200000.0
2008-08-20 03:52:00,1.6136,1.6137,1.6136,1.6137,8100000.0
2008-08-20 03:53:00,1.6136,1.61395,1.6136,1.61365,20600000.0
2008-08-20 03:54:00,1.6137,1.6138,1.6137,1.6138,20300000.0
2008-08-20 03:55:00,1.6138,1.6138,1.6135,1.6135,50800000.0
2008-08-20 03:56:00,1.6135,1.6135,1.6133,1.6133,70200000.0
2008-08-20 03:57:00,1.6133,1.6133,1.61325,1.6133,7000000.0
2008-08-20 03:58:00,1.6133,1.6133,1.6133,1.6133,14400000.0
2008-08-20 03:59:00,1.6133,1.6133,1.6133,1.6133,3600000.0
2008-08-20 04:00:00,1.6134,1.6134,1.6134,1.6134,2000000.0
2008-08-20 04:01:00,1.6133,1.6133,1.6133,1.6133,49800000.0
2008-08-20 04:02:00,1.61325,1.6133,1.61325,1.6133,33600000.0
2008-08-20 04:03:00,1.6133,1.6133,1.6133,1.6133,23200000.0
2008-08-20 04:04:00,1.6133,1.61355,1.6133,1.6134,20400000.0
2008-08-20 04:05:00,1.6134,1.6135,1.6133,1.6133,30600000.0
2008-08-20 04:06:00,1.6133,1.61345,1.6129,1.6129,55600000.0
2008-08-20 04:07:00,1.6131,1.61325,1.6129,1.6132,18000000.0
2008-08-20 04:08:00,1.61325,1.6134,1.6127,1.6128,81400000.0
2008-08-20 04:09:00,1.61285,1.6129,1.6127,1.6129,50100001.0
2008-08-20 04:10:00,1.61285,1.6129,1.61285,1.6129,3000000.0
2008-08-20 04:11:00,1.6129,1.6129,1.6129,1.6129,1000000.0
2008-08-20 04:12:00,1.6129,1.6129,1.6129,1.6129,2000000.0
2008-08-20 04:13:00,1.6129,1.6129,1.61285,1.6129,7000000.0
2008-08-20 04:14:00,1.6129,1.613,1.61285,1.6129,18200000.0
2008-08-20 04:15:00,1.61295,1.61295,1.6128,1.6128,10000000.0
2008-08-20 04:16:00,1.6128,1.6128,1.6127,1.6128,24600000.0
2008-08-20 04:17:00,1.6128,1.6128,1.6127,1.6127,11100000.0
2008-08-20 04:18:00,1.6127,1.6128,1.6127,1.6127,54800000.0
2008-08-20 04:19:00,1.6127,1.6128,1.61265,1.6127,94300000.0
2008-08-20 04:20:00,1.6127,1.6128,1.6127,1.6128,45400000.0
2008-08-20 04:21:00,1.6128,1.6128,1.6127,1.6127,100700000.0
2008-08-20 04:22:00,1.6127,1.6128,1.6127,1.6128,90700000.0
2008-08-20 04:23:00,1.6127,1.6127,1.61265,1.6127,23000000.0
2008-08-20 04:24:00,1.6127,1.6127,1.6127,1.6127,46800000.0
2008-08-20 04:25:00,1.6128,1.6128,1.6127,1.6127,15500000.0
2008-08-20 04:26:00,1.6127,1.6127,1.6127,1.6127,63500000.0
2008-08-20 04:27:00,1.6128,1.6128,1.6127,1.6127,16300000.0
2008-08-20 04:28:00,1.6127,1.6127,1.6127,1.6127,38400000.0
2008-08-20 04:29:00,1.6127,1.6127,1.6127,1.6127,7900000.0
2008-08-20 04:30:00,1.6127,1.6127,1.6127,1.6127,7800000.0
2008-08-20 04:31:00,1.6127,1.6129,1.6127,1.6127,68000000.0
2008-08-20 04:32:00,1.6127,1.6127,1.6127,1.6127,105800000.0
2008-08-20 04:33:00,1.6127,1.6128,1.6127,1.6128,86000000.0
2008-08-20 04:34:00,1.6128,1.6128,1.6127,1.6128,13700000.0
2008-08-20 04:35:00,1.6128,1.61295,1.6128,1.6129,16700000.0
2008-08-20 04:36:00,1.6128,1.6128,1.6128,1.6128,9700000.0
2008-08-20 04:37:00,1.6128,1.61295,1.6128,1.6129,41100000.0
2008-08-20 04:38:00,1.613,1.613,1.6128,1.6128,58700000.0
2008-08-20 04:39:00,1.61285,1.613,1.61285,1.6129,23800000.0
2008-08-20 04:40:00,1.61285,1.61285,1.61285,1.61285,1000000.0
2008-08-20 04:41:00,1.613,1.6131,1.613,1.613,16900000.0
2008-08-20 04:42:00,1.6131,1.6131,1.613,1.613,16000000.0
2008-08-20 04:43:00,1.6131,1.6135,1.613,1.61325,47700000.0
2008-08-20 04:44:00,1.6133,1.61335,1.6133,1.6133,10400000.0
2008-08-20 04:45:00,1.6134,1.6135,1.6134,1.6135,6000000.0
2008-08-20 04:46:00,1.6135,1.6136,1.61325,1.6133,166000000.0
2008-08-20 04:47:00,1.61325,1.6134,1.61325,1.6134,61900000.0
2008-08-20 04:48:00,1.6134,1.6134,1.6134,1.6134,52800000.0
2008-08-20 04:49:00,1.6134,1.6135,1.6133,1.6133,128400000.0
2008-08-20 04:50:00,1.6134,1.6134,1.6134,1.6134,2000000.0
2008-08-20 04:51:00,1.6133,1.6133,1.6133,1.6133,5400000.0
2008-08-20 04:52:00,1.6133,1.6134,1.6133,1.6134,17400000.0
2008-08-20 04:53:00,1.6134,1.6134,1.6134,1.6134,1000000.0
2008-08-20 04:54:00,1.6133,1.61335,1.6133,1.6133,14400000.0
2008-08-20 04:55:00,1.61335,1.6134,1.6133,1.6134,4400000.0
2008-08-20 04:56:00,1.6134,1.6134,1.6134,1.6134,3000000.0
2008-08-20 04:57:00,1.6133,1.6133,1.6133,1.6133,8300000.0
2008-08-20 04:58:00,1.6133,1.6133,1.6133,1.6133,3000000.0
2008-08-20 04:59:00,1.6133,1.6134,1.6133,1.6133,12100000.0
2008-08-20 05:00:00,1.6133,1.6133,1.61325,1.61325,7800000.0
2008-08-20 05:01:00,1.61325,1.6133,1.613,1.61325,25800000.0
2008-08-20 05:02:00,1.6129,1.6133,1.6129,1.6133,36000000.0
2008-08-20 05:03:00,1.6134,1.6135,1.6133,1.6133,23300000.0
2008-08-20 05:04:00,1.6134,1.6134,1.6133,1.6133,5700000.0
2008-08-20 05:05:00,1.61325,1.61325,1.61325,1.61325,2400000.0
2008-08-20 05:06:00,1.61325,1.6134,1.61325,1.6134,3400000.0
2008-08-20 05:07:00,1.6134,1.6134,1.6133,1.6133,3700000.0
2008-08-20 05:08:00,1.61325,1.6134,1.61325,1.6133,6300000.0
2008-08-20 05:09:00,1.6134,1.6135,1.6133,1.6133,15500000.0
2008-08-20 05:10:00,1.6133,1.6133,1.6133,1.6133,5400000.0
2008-08-20 05:11:00,1.61325,1.61325,1.61325,1.61325,1200000.0
2008-08-20 05:12:00,1.61325,1.6133,1.61325,1.61325,38600000.0
2008-08-20 05:13:00,1.6133,1.6133,1.61325,1.6133,8600000.0
2008-08-20 05:14:00,1.61325,1.6134,1.61325,1.61335,33200000.0
2008-08-20 05:15:00,1.6133,1.6134,1.6133,1.6134,3200000.0
2008-08-20 05:16:00,1.6133,1.6134,1.61325,1.61325,56800000.0
2008-08-20 05:17:00,1.6133,1.6134,1.6133,1.6133,17900000.0
2008-08-20 05:18:00,1.6134,1.61345,1.6134,1.6134,8800000.0
2008-08-20 05:19:00,1.6134,1.6134,1.6133,1.6133,4900000.0
2008-08-20 05:20:00,1.6133,1.6134,1.6133,1.6133,10300000.0
2008-08-20 05:21:00,1.6134,1.6134,1.6133,1.6133,12300000.0
2008-08-20 05:22:00,1.6133,1.6134,1.6133,1.6133,9000000.0
2008-08-20 05:23:00,1.61325,1.61325,1.61325,1.61325,1200000.0
2008-08-20 05:24:00,1.61325,1.61325,1.61325,1.61325,2400000.0
2008-08-20 05:25:00,1.6133,1.6134,1.6133,1.6134,4900000.0
2008-08-20 05:26:00,1.6133,1.6133,1.6133,1.6133,18000000.0
2008-08-20 05:27:00,1.61335,1.6134,1.6133,1.6134,20500000.0
2008-08-20 05:28:00,1.6133,1.6133,1.6133,1.6133,1200000.0
2008-08-20 05:29:00,1.6133,1.6133,1.6133,1.6133,2400000.0
2008-08-20 05:30:00,1.6133,1.6133,1.6133,1.6133,4800000.0
2008-08-20 05:31:00,1.6133,1.6133,1.6133,1.6133,2400000.0
2008-08-20 05:32:00,1.6133,1.6133,1.6133,1.6133,14400000.0
2008-08-20 05:33:00,1.6133,1.6133,1.6133,1.6133,1200000.0
2008-08-20 05:34:00,1.6133,1.6135,1.6133,1.6134,29200000.0
2008-08-20 05:35:00,1.6134,1.6135,1.6133,1.6133,30500000.0
2008-08-20 05:36:00,1.6133,1.6134,1.6133,1.6134,14400000.0
2008-08-20 05:37:00,1.6134,1.6134,1.6134,1.6134,6400000.0
2008-08-20 05:38:00,1.6135,1.6135,1.6134,1.6135,16800000.0
2008-08-20 05:39:00,1.6134,1.6136,1.6134,1.6135,32500000.0
2008-08-20 05:40:00,1.6136,1.6136,1.6135,1.6135,14400000.0
2008-08-20 05:41:00,1.6135,1.6136,1.61345,1.6136,8200000.0
2008-08-20 05:42:00,1.6136,1.6137,1.6136,1.6136,18100000.0
2008-08-20 05:43:00,1.6136,1.6137,1.6136,1.6136,29800000.0
2008-08-20 05:44:00,1.6136,1.6136,1.6135,1.6136,26800000.0
2008-08-20 05:45:00,1.6136,1.6138,1.6136,1.6138,15400000.0
2008-08-20 05:46:00,1.61364,1.61367,1.61334,1.61363,11000000.0
2008-08-20 05:47:00,1.6137,1.6138,1.61365,1.6138,25300000.0
2008-08-20 05:48:00,1.6138,1.614,1.6138,1.6138,37200000.0
2008-08-20 05:49:00,1.6138,1.6139,1.6133,1.6134,22500000.0
2008-08-20 05:50:00,1.6134,1.6135,1.6133,1.6133,180200000.0
2008-08-20 05:51:00,1.6133,1.6135,1.6133,1.6134,25400000.0
2008-08-20 05:52:00,1.6135,1.6136,1.6135,1.6136,3000000.0
2008-08-20 05:53:00,1.6135,1.6136,1.6135,1.6136,11000000.0
2008-08-20 05:54:00,1.6135,1.6135,1.6135,1.6135,6400000.0
2008-08-20 05:55:00,1.6135,1.6136,1.6135,1.6136,3200000.0
2008-08-20 05:56:00,1.61345,1.6136,1.61345,1.6135,17700000.0
2008-08-20 05:57:00,1.6135,1.6136,1.6134,1.6135,28000000.0
2008-08-20 05:58:00,1.6135,1.6137,1.6135,1.6137,79200000.0
2008-08-20 05:59:00,1.6136,1.6137,1.6135,1.6135,37600000.0
2008-08-20 06:00:00,1.6136,1.6136,1.6135,1.6136,33100000.0
2008-08-20 06:01:00,1.6136,1.6137,1.6136,1.6137,9000000.0
2008-08-20 06:02:00,1.6136,1.6137,1.6136,1.6137,14000000.0
2008-08-20 06:03:00,1.6136,1.6136,1.6136,1.6136,5000000.0
2008-08-20 06:04:00,1.6136,1.6136,1.6135,1.6135,10000000.0
2008-08-20 06:05:00,1.6135,1.61355,1.6134,1.61355,59000000.0
2008-08-20 06:06:00,1.6135,1.61355,1.6135,1.6135,50400000.0
2008-08-20 06:07:00,1.6134,1.6134,1.6134,1.6134,16200000.0
2008-08-20 06:08:00,1.6134,1.6134,1.6134,1.6134,5400000.0
2008-08-20 06:09:00,1.6134,1.6135,1.6134,1.6135,21200000.0
2008-08-20 06:10:00,1.6135,1.6135,1.6134,1.6134,18200000.0
2008-08-20 06:11:00,1.6134,1.6134,1.61335,1.61335,43200000.0
2008-08-20 06:12:00,1.61335,1.6135,1.61335,1.6135,19200000.0
2008-08-20 06:13:00,1.61335,1.61335,1.61335,1.61335,16200000.0
2008-08-20 06:14:00,1.61335,1.6135,1.61335,1.6135,29000000.0
2008-08-20 06:15:00,1.6135,1.6135,1.61335,1.61335,10400000.0
2008-08-20 06:16:00,1.6134,1.61345,1.61335,1.61345,19400000.0
2008-08-20 06:17:00,1.61335,1.6135,1.61335,1.6135,62800000.0
2008-08-20 06:18:00,1.6135,1.6135,1.61335,1.61335,9600000.0
2008-08-20 06:19:00,1.61335,1.61335,1.61335,1.61335,6600000.0
2008-08-20 06:20:00,1.61335,1.6135,1.61335,1.6135,25200000.0
2008-08-20 06:21:00,1.6135,1.6135,1.6135,1.6135,1200000.0
2008-08-20 06:22:00,1.6136,1.6136,1.6133,1.6135,41600000.0
2008-08-20 06:23:00,1.6134,1.6135,1.6134,1.6135,2700000.0
2008-08-20 06:24:00,1.6134,1.6134,1.6134,1.6134,4400000.0
2008-08-20 06:25:00,1.6134,1.6135,1.6134,1.6135,5400000.0
2008-08-20 06:26:00,1.61335,1.6134,1.61335,1.6134,3900000.0
2008-08-20 06:27:00,1.6134,1.6135,1.6134,1.6135,10100000.0
2008-08-20 06:28:00,1.6135,1.6135,1.61335,1.6134,11300000.0
2008-08-20 06:29:00,1.6134,1.6134,1.6133,1.6133,40800000.0
2008-08-20 06:30:00,1.6133,1.6133,1.6133,1.6133,8900000.0
2008-08-20 06:31:00,1.6133,1.6133,1.6133,1.6133,2400000.0
2008-08-20 06:32:00,1.6133,1.6133,1.6133,1.6133,2200000.0
2008-08-20 06:33:00,1.6133,1.6133,1.6133,1.6133,1200000.0
2008-08-20 06:34:00,1.61297,1.61303,1.61267,1.61297,24600000.0
2008-08-20 06:35:00,1.61315,1.6133,1.61315,1.6133,6400000.0
2008-08-20 06:36:00,1.61315,1.61315,1.61315,1.61315,21600000.0
2008-08-20 06:37:00,1.6133,1.6133,1.6133,1.6133,8200000.0
2008-08-20 06:38:00,1.6133,1.6134,1.6133,1.6133,6800000.0
2008-08-20 06:39:00,1.6133,1.6134,1.6133,1.6133,9800000.0
2008-08-20 06:40:00,1.6133,1.6133,1.6133,1.6133,1200000.0
2008-08-20 06:41:00,1.6133,1.6133,1.61325,1.6133,3700000.0
2008-08-20 06:42:00,1.6133,1.6133,1.61325,1.6133,15200000.0
2008-08-20 06:43:00,1.6133,1.6136,1.6133,1.6135,44499999.0
2008-08-20 06:44:00,1.6135,1.6137,1.6134,1.6134,77900000.0
2008-08-20 06:45:00,1.61335,1.6135,1.61305,1.6134,87000000.0
2008-08-20 06:46:00,1.6133,1.61355,1.6133,1.61345,83800000.0
2008-08-20 06:47:00,1.61345,1.61345,1.6134,1.6134,49500000.0
2008-08-20 06:48:00,1.6133,1.6136,1.6133,1.6136,42500000.0
2008-08-20 06:49:00,1.6135,1.6135,1.6133,1.6133,84600000.0
2008-08-20 06:50:00,1.6133,1.6134,1.6133,1.6134,29800000.0
2008-08-20 06:51:00,1.6135,1.6135,1.61295,1.6131,110000000.0
2008-08-20 06:52:00,1.6132,1.6136,1.6132,1.6135,41300000.0
2008-08-20 06:53:00,1.6135,1.6136,1.6135,1.6135,24000000.0
2008-08-20 06:54:00,1.6136,1.6136,1.6135,1.6135,73400000.0
2008-08-20 06:55:00,1.6136,1.6136,1.6134,1.6136,70499999.0
2008-08-20 06:56:00,1.6135,1.6136,1.6135,1.6136,85700000.0
2008-08-20 06:57:00,1.6136,1.6136,1.6135,1.6135,6400000.0
2008-08-20 06:58:00,1.6135,1.6135,1.6135,1.6135,10800000.0
2008-08-20 06:59:00,1.6135,1.6136,1.6135,1.6136,13100000.0
2008-08-20 07:00:00,1.6136,1.6136,1.6135,1.6136,17400000.0
2008-08-20 07:01:00,1.6136,1.6137,1.6135,1.6136,47200000.0
2008-08-20 07:02:00,1.6136,1.6137,1.61335,1.6135,70700000.0
2008-08-20 07:03:00,1.6135,1.6135,1.61335,1.6134,69000000.0
2008-08-20 07:04:00,1.6134,1.6135,1.6134,1.6135,42400000.0
2008-08-20 07:05:00,1.6136,1.6136,1.6135,1.6136,15800000.0
2008-08-20 07:06:00,1.6136,1.6137,1.6136,1.6136,5700000.0
2008-08-20 07:07:00,1.61355,1.61355,1.61355,1.61355,5400000.0
2008-08-20 07:08:00,1.6137,1.6137,1.6136,1.6137,3000000.0
2008-08-20 07:09:00,1.6137,1.614,1.6137,1.6139,82600000.0
2008-08-20 07:10:00,1.6139,1.6139,1.6138,1.6139,37300000.0
2008-08-20 07:11:00,1.6139,1.614,1.6139,1.614,15600000.0
2008-08-20 07:12:00,1.614,1.614,1.6139,1.6139,75900000.0
2008-08-20 07:13:00,1.614,1.614,1.6138,1.6139,33800000.0
2008-08-20 07:14:00,1.6138,1.614,1.6138,1.6139,44600000.0
2008-08-20 07:15:00,1.614,1.614,1.6139,1.6139,51800000.0
2008-08-20 07:16:00,1.6139,1.6139,1.61355,1.6136,53700000.0
2008-08-20 07:17:00,1.6136,1.6138,1.6135,1.6138,31400000.0
2008-08-20 07:18:00,1.6137,1.6138,1.6137,1.6138,23000000.0
2008-08-20 07:19:00,1.6138,1.6138,1.6137,1.6137,172700000.0
2008-08-20 07:20:00,1.6137,1.6138,1.6137,1.6138,191500000.0
2008-08-20 07:21:00,1.6138,1.6138,1.61375,1.6138,29700000.0
2008-08-20 07:22:00,1.6138,1.614,1.6138,1.6139,27000000.0
2008-08-20 07:23:00,1.6138,1.614,1.6138,1.614,10900000.0
2008-08-20 07:24:00,1.614,1.614,1.6139,1.6139,27500000.0
2008-08-20 07:25:00,1.6139,1.614,1.6139,1.614,44500000.0
2008-08-20 07:26:00,1.614,1.614,1.6139,1.614,30100000.0
2008-08-20 07:27:00,1.614,1.614,1.614,1.614,28200000.0
2008-08-20 07:28:00,1.614,1.614,1.614,1.614,7300000.0
2008-08-20 07:29:00,1.614,1.614,1.614,1.614,5600000.0
2008-08-20 07:30:00,1.614,1.614,1.614,1.614,8000000.0
2008-08-20 07:31:00,1.614,1.614,1.6139,1.6139,84000000.0
2008-08-20 07:32:00,1.614,1.614,1.6139,1.614,18800000.0
2008-08-20 07:33:00,1.614,1.614,1.614,1.614,6700000.0
2008-08-20 07:34:00,1.614,1.614,1.6139,1.614,14700000.0
2008-08-20 07:35:00,1.614,1.614,1.6139,1.61395,85900000.0
2008-08-20 07:36:00,1.61395,1.61395,1.61385,1.61385,17700000.0
2008-08-20 07:37:00,1.6139,1.614,1.6139,1.614,24100000.0
2008-08-20 07:38:00,1.614,1.614,1.6139,1.6139,43700000.0
2008-08-20 07:39:00,1.6139,1.6139,1.6139,1.6139,30400000.0
2008-08-20 07:40:00,1.6139,1.6139,1.6138,1.6138,16000000.0
2008-08-20 07:41:00,1.6138,1.6139,1.6138,1.6139,123300000.0
2008-08-20 07:42:00,1.61385,1.6139,1.6138,1.6138,61100000.0
2008-08-20 07:43:00,1.6138,1.614,1.6138,1.6138,100500000.0
2008-08-20 07:44:00,1.6138,1.6139,1.6138,1.6139,42300000.0
2008-08-20 07:45:00,1.6139,1.614,1.6138,1.614,34700000.0
2008-08-20 07:46:00,1.614,1.614,1.6138,1.6138,66200000.0
2008-08-20 07:47:00,1.6138,1.614,1.6138,1.6139,47400000.0
2008-08-20 07:48:00,1.61385,1.6139,1.6138,1.6138,7400000.0
2008-08-20 07:49:00,1.6138,1.6139,1.61375,1.6139,75800000.0
2008-08-20 07:50:00,1.6139,1.614,1.6139,1.614,21900000.0
2008-08-20 07:51:00,1.614,1.614,1.6137,1.61385,130600000.0
2008-08-20 07:52:00,1.61385,1.6139,1.6138,1.6138,89900000.0
2008-08-20 07:53:00,1.6138,1.6138,1.6138,1.6138,70200000.0
2008-08-20 07:54:00,1.6138,1.6139,1.6138,1.6138,29000000.0
2008-08-20 07:55:00,1.6139,1.614,1.6139,1.6139,107400000.0
2008-08-20 07:56:00,1.6139,1.6139,1.6138,1.6138,144800000.0
2008-08-20 07:57:00,1.6138,1.6139,1.6138,1.6138,128600000.0
2008-08-20 07:58:00,1.6138,1.6139,1.6138,1.6139,32000000.0
2008-08-20 07:59:00,1.6138,1.6139,1.6137,1.6139,127300000.0
2008-08-20 08:00:00,1.6139,1.6139,1.6137,1.6138,111400000.0
2008-08-20 08:01:00,1.6138,1.6138,1.6138,1.6138,165900000.0
2008-08-20 08:02:00,1.6138,1.6138,1.6137,1.6137,195200000.0
2008-08-20 08:03:00,1.6137,1.6138,1.61355,1.6137,125600000.0
2008-08-20 08:04:00,1.6137,1.6137,1.6136,1.6136,112300000.0
2008-08-20 08:05:00,1.6136,1.6137,1.6136,1.6137,36200000.0
2008-08-20 08:06:00,1.6137,1.6137,1.6136,1.6137,85800000.0
2008-08-20 08:07:00,1.6137,1.6139,1.6134,1.6135,273300000.0
2008-08-20 08:08:00,1.6135,1.6136,1.6133,1.6134,221400000.0
2008-08-20 08:09:00,1.6134,1.6135,1.6134,1.6134,154400000.0
2008-08-20 08:10:00,1.6134,1.6136,1.6134,1.61345,158000000.0
2008-08-20 08:11:00,1.6135,1.6138,1.6135,1.6138,187300000.0
2008-08-20 08:12:00,1.6138,1.6138,1.6136,1.6137,162500000.0
2008-08-20 08:13:00,1.6137,1.6137,1.61355,1.6136,77500000.0
2008-08-20 08:14:00,1.6136,1.6137,1.61355,1.6136,223100000.0
2008-08-20 08:15:00,1.6136,1.6137,1.61355,1.6136,62100000.0
2008-08-20 08:16:00,1.6136,1.6137,1.6136,1.6137,51800000.0
2008-08-20 08:17:00,1.6137,1.6137,1.6136,1.6136,63600000.0
2008-08-20 08:18:00,1.6136,1.6136,1.61335,1.61345,175100000.0
2008-08-20 08:19:00,1.61345,1.6136,1.61335,1.6135,219300000.0
2008-08-20 08:20:00,1.6135,1.6137,1.61325,1.6136,219500000.0
2008-08-20 08:21:00,1.6136,1.61365,1.61325,1.6134,269500000.0
2008-08-20 08:22:00,1.6133,1.6137,1.6133,1.61365,125300000.0
2008-08-20 08:23:00,1.6137,1.6137,1.61345,1.61345,58600000.0
2008-08-20 08:24:00,1.6135,1.6137,1.61345,1.61365,76900000.0
2008-08-20 08:25:00,1.61365,1.6138,1.61355,1.6137,119800000.0
2008-08-20 08:26:00,1.61365,1.6137,1.6136,1.6136,111000000.0
2008-08-20 08:27:00,1.6137,1.6137,1.6135,1.6135,169400000.0
2008-08-20 08:28:00,1.6135,1.6136,1.61345,1.6135,249700000.0
2008-08-20 08:29:00,1.6135,1.6136,1.61345,1.61355,225200000.0
2008-08-20 08:30:00,1.6136,1.6137,1.6134,1.6135,185400000.0
2008-08-20 08:31:00,1.6136,1.6136,1.6135,1.6135,143300000.0
2008-08-20 08:32:00,1.6136,1.6136,1.61345,1.6135,105100000.0
2008-08-20 08:33:00,1.6135,1.6136,1.6135,1.6135,191400000.0
2008-08-20 08:34:00,1.6136,1.6136,1.6135,1.6135,157400000.0
2008-08-20 08:35:00,1.6135,1.6136,1.6135,1.6135,205400000.0
2008-08-20 08:36:00,1.6135,1.6137,1.6135,1.6137,110000000.0
2008-08-20 08:37:00,1.6137,1.6137,1.6136,1.6137,137500000.0
2008-08-20 08:38:00,1.61365,1.6138,1.61365,1.6137,184000000.0
2008-08-20 08:39:00,1.6137,1.614,1.6136,1.6139,71200000.0
2008-08-20 08:40:00,1.61385,1.6145,1.61385,1.6145,283600000.0
2008-08-20 08:41:00,1.6145,1.6145,1.6142,1.6143,458699999.0
2008-08-20 08:42:00,1.6144,1.6144,1.61415,1.6144,122600000.0
2008-08-20 08:43:00,1.6144,1.6145,1.6144,1.6145,125400000.0
2008-08-20 08:44:00,1.61445,1.6146,1.6143,1.6143,145800000.0
2008-08-20 08:45:00,1.6143,1.6144,1.61415,1.6143,48300000.0
2008-08-20 08:46:00,1.6144,1.6144,1.61415,1.6144,108300000.0
2008-08-20 08:47:00,1.6144,1.6146,1.6142,1.6144,357000001.0
2008-08-20 08:48:00,1.6143,1.6145,1.61415,1.6143,227500002.0
2008-08-20 08:49:00,1.6144,1.6144,1.61425,1.6144,116800000.0
2008-08-20 08:50:00,1.6144,1.6146,1.6144,1.6146,154300000.0
2008-08-20 08:51:00,1.6146,1.6148,1.6145,1.6148,203700000.0
2008-08-20 08:52:00,1.6147,1.6149,1.61455,1.6146,271200000.0
2008-08-20 08:53:00,1.6147,1.6148,1.6146,1.6148,88500000.0
2008-08-20 08:54:00,1.6148,1.6149,1.6145,1.6146,339400000.0
2008-08-20 08:55:00,1.6147,1.6149,1.6146,1.6149,292999999.0
2008-08-20 08:56:00,1.6149,1.6149,1.6146,1.6148,144700000.0
2008-08-20 08:57:00,1.6148,1.615,1.61465,1.615,146900000.0
2008-08-20 08:58:00,1.61495,1.6151,1.61485,1.615,175500000.0
2008-08-20 08:59:00,1.61495,1.6151,1.61485,1.615,298300001.0
2008-08-20 09:00:00,1.61495,1.61545,1.61495,1.6152,160500000.0
2008-08-20 09:01:00,1.6153,1.6154,1.6151,1.6152,201600000.0
2008-08-20 09:02:00,1.6153,1.6153,1.6151,1.6152,160500000.0
2008-08-20 09:03:00,1.6152,1.6152,1.61495,1.6151,117400000.0
2008-08-20 09:04:00,1.6151,1.6152,1.615,1.61515,105400000.0
2008-08-20 09:05:00,1.6152,1.6153,1.61515,1.6152,112900000.0
2008-08-20 09:06:00,1.6153,1.6153,1.61515,1.6152,47700000.0
2008-08-20 09:07:00,1.6153,1.6153,1.61515,1.6153,93100000.0
2008-08-20 09:08:00,1.6152,1.6153,1.6152,1.6152,188300000.0
2008-08-20 09:09:00,1.6153,1.6153,1.61505,1.61515,398800000.0
2008-08-20 09:10:00,1.61515,1.6152,1.6151,1.6152,177800000.0
2008-08-20 09:11:00,1.6151,1.6152,1.61485,1.6152,168800000.0
2008-08-20 09:12:00,1.6152,1.6154,1.61515,1.61525,104400000.0
2008-08-20 09:13:00,1.61525,1.6158,1.61525,1.61555,196100000.0
2008-08-20 09:14:00,1.6156,1.6156,1.61525,1.6154,176200000.0
2008-08-20 09:15:00,1.6154,1.6156,1.6152,1.6154,135800000.0
2008-08-20 09:16:00,1.61525,1.6154,1.61515,1.6153,122300000.0
2008-08-20 09:17:00,1.6153,1.6154,1.6152,1.6152,108000000.0
2008-08-20 09:18:00,1.6152,1.6153,1.6151,1.6152,154500000.0
2008-08-20 09:19:00,1.6153,1.6153,1.6151,1.61515,97500000.0
2008-08-20 09:20:00,1.6152,1.6152,1.6151,1.6152,86500000.0
2008-08-20 09:21:00,1.6152,1.6152,1.6151,1.6152,35400000.0
2008-08-20 09:22:00,1.6152,1.6156,1.6152,1.6156,73200000.0
2008-08-20 09:23:00,1.6156,1.6158,1.61555,1.61555,91300000.0
2008-08-20 09:24:00,1.61555,1.6159,1.61545,1.6159,133700000.0
2008-08-20 09:25:00,1.616,1.616,1.61575,1.6159,104600000.0
2008-08-20 09:26:00,1.61585,1.6159,1.61585,1.6159,75500000.0
2008-08-20 09:27:00,1.6159,1.616,1.6158,1.6158,155500000.0
2008-08-20 09:28:00,1.6158,1.6159,1.6157,1.6157,140500000.0
2008-08-20 09:29:00,1.6157,1.6158,1.6155,1.6155,142500000.0
2008-08-20 09:30:00,1.6155,1.616,1.6155,1.61585,133400000.0
2008-08-20 09:31:00,1.6158,1.6158,1.6154,1.6154,283300000.0
2008-08-20 09:32:00,1.6154,1.6156,1.61535,1.6154,173500000.0
2008-08-20 09:33:00,1.61535,1.6158,1.6152,1.6157,258400000.0
2008-08-20 09:34:00,1.6156,1.6158,1.6156,1.6157,165500000.0
2008-08-20 09:35:00,1.6156,1.6158,1.6156,1.6158,50200000.0
2008-08-20 09:36:00,1.6157,1.6158,1.61565,1.6158,34700000.0
2008-08-20 09:37:00,1.6157,1.6158,1.6157,1.6158,17600000.0
2008-08-20 09:38:00,1.6157,1.6158,1.6157,1.6158,24200000.0
2008-08-20 09:39:00,1.6157,1.6159,1.6157,1.6159,97100000.0
2008-08-20 09:40:00,1.6158,1.6158,1.6157,1.6158,33000000.0
2008-08-20 09:41:00,1.6157,1.6158,1.6157,1.6158,13400000.0
2008-08-20 09:42:00,1.6158,1.616,1.61575,1.6159,21700000.0
2008-08-20 09:43:00,1.6159,1.6161,1.61585,1.6161,119600000.0
2008-08-20 09:44:00,1.6161,1.6163,1.61605,1.6161,213800000.0
2008-08-20 09:45:00,1.61615,1.6164,1.61615,1.6163,105600000.0
2008-08-20 09:46:00,1.6162,1.6164,1.616,1.6162,297400000.0
2008-08-20 09:47:00,1.6162,1.6164,1.616,1.61615,274900000.0
2008-08-20 09:48:00,1.6162,1.6163,1.6161,1.6161,90600000.0
2008-08-20 09:49:00,1.6161,1.6162,1.616,1.6161,271700000.0
2008-08-20 09:50:00,1.6162,1.6162,1.616,1.6161,171400000.0
2008-08-20 09:51:00,1.6162,1.6163,1.61605,1.6161,150900000.0
2008-08-20 09:52:00,1.6162,1.6165,1.6161,1.6164,324500000.0
2008-08-20 09:53:00,1.6164,1.6165,1.6159,1.6161,470699999.0
2008-08-20 09:54:00,1.6161,1.6164,1.61595,1.6163,168200000.0
2008-08-20 09:55:00,1.6163,1.6164,1.6159,1.61605,346800000.0
2008-08-20 09:56:00,1.6161,1.6163,1.6159,1.6163,278200000.0
2008-08-20 09:57:00,1.6162,1.6163,1.6158,1.6159,306500000.0
2008-08-20 09:58:00,1.6159,1.616,1.61575,1.6158,333800000.0
2008-08-20 09:59:00,1.6158,1.6158,1.6156,1.6158,226700000.0
2008-08-20 10:00:00,1.6158,1.6162,1.6156,1.6161,411500001.0
2008-08-20 10:01:00,1.6161,1.6166,1.6161,1.6166,329300000.0
2008-08-20 10:02:00,1.61655,1.6166,1.6163,1.6164,219700000.0
2008-08-20 10:03:00,1.6164,1.6165,1.6164,1.6165,187400000.0
2008-08-20 10:04:00,1.6165,1.6165,1.6164,1.6165,196100000.0
2008-08-20 10:05:00,1.61645,1.6167,1.61635,1.6167,182300000.0
2008-08-20 10:06:00,1.6167,1.6167,1.6166,1.6166,173600000.0
2008-08-20 10:07:00,1.6167,1.6168,1.61655,1.6166,240499999.0
2008-08-20 10:08:00,1.6167,1.6167,1.6166,1.6166,168300000.0
2008-08-20 10:09:00,1.6167,1.6167,1.6166,1.6167,178200000.0
2008-08-20 10:10:00,1.6167,1.6167,1.6167,1.6167,39200000.0
2008-08-20 10:11:00,1.6167,1.6167,1.6166,1.6167,106300000.0
2008-08-20 10:12:00,1.61675,1.6168,1.6167,1.6168,43200000.0
2008-08-20 10:13:00,1.6168,1.6168,1.6166,1.61665,109100000.0
2008-08-20 10:14:00,1.6167,1.6168,1.6166,1.6166,125300000.0
2008-08-20 10:15:00,1.6166,1.6167,1.6165,1.6166,164500000.0
2008-08-20 10:16:00,1.6166,1.6166,1.61645,1.61645,140800000.0
2008-08-20 10:17:00,1.6164,1.6165,1.6164,1.61645,72900000.0
2008-08-20 10:18:00,1.6165,1.6165,1.6163,1.61635,92000000.0
2008-08-20 10:19:00,1.6163,1.6164,1.61605,1.6163,159200000.0
2008-08-20 10:20:00,1.6163,1.6164,1.61625,1.6163,152100000.0
2008-08-20 10:21:00,1.6164,1.6164,1.6162,1.61625,131400000.0
2008-08-20 10:22:00,1.61625,1.6164,1.6162,1.6163,222699999.0
2008-08-20 10:23:00,1.6163,1.6163,1.61615,1.6162,180300000.0
2008-08-20 10:24:00,1.6162,1.6162,1.6159,1.61605,371900002.0
2008-08-20 10:25:00,1.61605,1.6161,1.6159,1.6159,266700000.0
2008-08-20 10:26:00,1.6159,1.6161,1.6159,1.61605,143800000.0
2008-08-20 10:27:00,1.6161,1.6163,1.616,1.6162,209300000.0
2008-08-20 10:28:00,1.6162,1.6163,1.6162,1.6162,80600000.0
2008-08-20 10:29:00,1.6163,1.6163,1.61615,1.6162,98600000.0
2008-08-20 10:30:00,1.6163,1.6163,1.6162,1.6163,22800000.0
2008-08-20 10:31:00,1.6162,1.6164,1.61615,1.6163,120400000.0
2008-08-20 10:32:00,1.6163,1.6167,1.6163,1.6166,182400000.0
2008-08-20 10:33:00,1.6166,1.6167,1.61655,1.6166,125300000.0
2008-08-20 10:34:00,1.6166,1.6167,1.6165,1.6166,254100000.0
2008-08-20 10:35:00,1.6166,1.61665,1.61635,1.6164,176500000.0
2008-08-20 10:36:00,1.61635,1.6165,1.61635,1.6165,211000000.0
2008-08-20 10:37:00,1.61645,1.6167,1.61635,1.61645,308500000.0
2008-08-20 10:38:00,1.61645,1.6165,1.61625,1.6164,289899999.0
2008-08-20 10:39:00,1.6164,1.6166,1.6163,1.61645,287800000.0
2008-08-20 10:40:00,1.61645,1.6166,1.61645,1.6165,119400000.0
2008-08-20 10:41:00,1.6165,1.6166,1.6165,1.6166,166700000.0
2008-08-20 10:42:00,1.6166,1.6166,1.6165,1.6165,190000000.0
2008-08-20 10:43:00,1.6165,1.6168,1.6165,1.6166,211900000.0
2008-08-20 10:44:00,1.6166,1.6166,1.6164,1.6165,143500000.0
2008-08-20 10:45:00,1.6165,1.6166,1.6165,1.6165,167400000.0
2008-08-20 10:46:00,1.6165,1.6165,1.6165,1.6165,28000000.0
2008-08-20 10:47:00,1.6165,1.6166,1.6165,1.6165,163400000.0
2008-08-20 10:48:00,1.6166,1.6166,1.6165,1.6166,29500000.0
2008-08-20 10:49:00,1.6165,1.6166,1.6165,1.6165,64200000.0
2008-08-20 10:50:00,1.6165,1.6166,1.6165,1.6165,162700000.0
2008-08-20 10:51:00,1.6165,1.6166,1.6165,1.6166,100500000.0
2008-08-20 10:52:00,1.6165,1.6167,1.6165,1.6166,181200000.0
2008-08-20 10:53:00,1.6166,1.6169,1.61655,1.6168,333100000.0
2008-08-20 10:54:00,1.6169,1.6169,1.6168,1.6168,209700000.0
2008-08-20 10:55:00,1.6168,1.6169,1.6168,1.6169,26800000.0
2008-08-20 10:56:00,1.6168,1.6169,1.61665,1.6169,281800000.0
2008-08-20 10:57:00,1.6169,1.6172,1.61685,1.6172,344900000.0
2008-08-20 10:58:00,1.61715,1.6172,1.61685,1.6169,254000000.0
2008-08-20 10:59:00,1.6169,1.6172,1.61685,1.6172,385700001.0
2008-08-20 11:00:00,1.6171,1.6172,1.61675,1.617,304300000.0
2008-08-20 11:01:00,1.617,1.6171,1.6168,1.6169,257600000.0
2008-08-20 11:02:00,1.61695,1.61695,1.6165,1.61655,587900000.0
2008-08-20 11:03:00,1.6166,1.6169,1.61645,1.61685,335100000.0
2008-08-20 11:04:00,1.61685,1.6171,1.61675,1.6168,182200001.0
2008-08-20 11:05:00,1.6168,1.6169,1.6166,1.61675,281700001.0
2008-08-20 11:06:00,1.61675,1.6171,1.61675,1.6168,325500000.0
2008-08-20 11:07:00,1.6169,1.6171,1.6168,1.61695,146100000.0
2008-08-20 11:08:00,1.61695,1.6172,1.61695,1.617,184500000.0
2008-08-20 11:09:00,1.617,1.6171,1.61675,1.6169,304400000.0
2008-08-20 11:10:00,1.6169,1.6171,1.6169,1.6171,154800000.0
2008-08-20 11:11:00,1.617,1.6171,1.61685,1.61685,135867500.0
2008-08-20 11:12:00,1.61685,1.6172,1.61685,1.6171,322000000.0
2008-08-20 11:13:00,1.6171,1.6172,1.61695,1.61705,225300000.0
2008-08-20 11:14:00,1.6171,1.6171,1.6168,1.61685,159200000.0
2008-08-20 11:15:00,1.6169,1.617,1.61685,1.61685,195500000.0
2008-08-20 11:16:00,1.61685,1.617,1.61685,1.617,197200000.0
2008-08-20 11:17:00,1.61685,1.617,1.6168,1.617,285000000.0
2008-08-20 11:18:00,1.617,1.6173,1.6168,1.6172,362500000.0
2008-08-20 11:19:00,1.6171,1.6172,1.617,1.61705,279100000.0
2008-08-20 11:20:00,1.6171,1.6172,1.617,1.61705,295000000.0
2008-08-20 11:21:00,1.61705,1.6172,1.6169,1.61695,227100000.0
2008-08-20 11:22:00,1.6171,1.6173,1.61695,1.61725,148400000.0
2008-08-20 11:23:00,1.61725,1.6173,1.61715,1.6172,153400000.0
2008-08-20 11:24:00,1.6173,1.6174,1.6171,1.6172,287300000.0
2008-08-20 11:25:00,1.6171,1.6173,1.6171,1.6173,107900000.0
2008-08-20 11:26:00,1.6173,1.6173,1.61715,1.6172,80700000.0
2008-08-20 11:27:00,1.6171,1.6173,1.61705,1.6172,156300000.0
2008-08-20 11:28:00,1.6172,1.6173,1.61705,1.6171,84800000.0
2008-08-20 11:29:00,1.6171,1.6174,1.61705,1.6173,259000000.0
2008-08-20 11:30:00,1.6174,1.6174,1.61725,1.6173,181600000.0
2008-08-20 11:31:00,1.6173,1.6174,1.61725,1.61735,32700000.0
2008-08-20 11:32:00,1.61735,1.6175,1.61725,1.6175,124500000.0
2008-08-20 11:33:00,1.61755,1.6177,1.6173,1.6173,216100000.0
2008-08-20 11:34:00,1.6174,1.6174,1.61695,1.61715,261400000.0
2008-08-20 11:35:00,1.6171,1.6173,1.6171,1.61715,141800000.0
2008-08-20 11:36:00,1.61715,1.6173,1.61715,1.6172,103100000.0
2008-08-20 11:37:00,1.6172,1.6175,1.61715,1.6172,305700000.0
2008-08-20 11:38:00,1.6172,1.6174,1.61715,1.61715,184500000.0
2008-08-20 11:39:00,1.61715,1.61715,1.61705,1.6171,262700000.0
2008-08-20 11:40:00,1.6171,1.6172,1.61695,1.61705,254000000.0
2008-08-20 11:41:00,1.6171,1.6171,1.61685,1.61695,52600000.0
2008-08-20 11:42:00,1.61695,1.6171,1.61685,1.6169,93900000.0
2008-08-20 11:43:00,1.61685,1.61715,1.61685,1.6171,113700000.0
2008-08-20 11:44:00,1.617,1.6172,1.617,1.6172,246800000.0
2008-08-20 11:45:00,1.6172,1.6172,1.617,1.617,214100000.0
2008-08-20 11:46:00,1.617,1.6171,1.61695,1.617,226900000.0
2008-08-20 11:47:00,1.617,1.617,1.6165,1.6167,327000000.0
2008-08-20 11:48:00,1.6166,1.6168,1.61655,1.6167,373800000.0
2008-08-20 11:49:00,1.6166,1.6166,1.61635,1.6164,168200000.0
2008-08-20 11:50:00,1.6164,1.6164,1.6162,1.6163,134000000.0
2008-08-20 11:51:00,1.61625,1.6164,1.6161,1.61625,154800000.0
2008-08-20 11:52:00,1.61625,1.6164,1.61625,1.61635,91400000.0
2008-08-20 11:53:00,1.61635,1.6164,1.6162,1.61635,107900000.0
2008-08-20 11:54:00,1.61635,1.6164,1.6162,1.61625,159200000.0
2008-08-20 11:55:00,1.61625,1.6164,1.61625,1.6164,80600000.0
2008-08-20 11:56:00,1.6164,1.61645,1.61635,1.6164,176400000.0
2008-08-20 11:57:00,1.61635,1.61635,1.6163,1.6163,19700000.0
2008-08-20 11:58:00,1.61625,1.6163,1.6162,1.6162,106200000.0
2008-08-20 11:59:00,1.6162,1.6163,1.6162,1.6162,123700000.0
2008-08-20 12:00:00,1.6162,1.6163,1.6161,1.6161,148300000.0
2008-08-20 12:01:00,1.6161,1.6162,1.616,1.616,321500000.0
2008-08-20 12:02:00,1.616,1.61625,1.616,1.61615,206800000.0
2008-08-20 12:03:00,1.61615,1.6163,1.616,1.6163,247800000.0
2008-08-20 12:04:00,1.6163,1.61645,1.61615,1.6164,112600000.0
2008-08-20 12:05:00,1.6164,1.61645,1.61625,1.6163,76900000.0
2008-08-20 12:06:00,1.61635,1.61645,1.6163,1.6163,160300000.0
2008-08-20 12:07:00,1.6163,1.6165,1.6163,1.61635,142600000.0
2008-08-20 12:08:00,1.6164,1.6165,1.6164,1.6164,115900000.0
2008-08-20 12:09:00,1.6164,1.6165,1.6164,1.6164,161900000.0
2008-08-20 12:10:00,1.61635,1.6165,1.61635,1.6164,81300000.0
2008-08-20 12:11:00,1.6165,1.6165,1.6164,1.6165,49400000.0
2008-08-20 12:12:00,1.6164,1.6167,1.6164,1.6166,79500000.0
2008-08-20 12:13:00,1.6167,1.617,1.6166,1.6169,123300000.0
2008-08-20 12:14:00,1.6169,1.617,1.6167,1.6167,105700000.0
2008-08-20 12:15:00,1.61675,1.617,1.6167,1.6168,97000000.0
2008-08-20 12:16:00,1.6168,1.6168,1.6167,1.6168,98600000.0
2008-08-20 12:17:00,1.6167,1.6167,1.61635,1.61635,171700000.0
2008-08-20 12:18:00,1.6163,1.6164,1.6163,1.6163,99500000.0
2008-08-20 12:19:00,1.6163,1.6164,1.61615,1.6162,170300000.0
2008-08-20 12:20:00,1.6162,1.6163,1.6161,1.6162,173600000.0
2008-08-20 12:21:00,1.6162,1.61635,1.61585,1.61585,343899998.0
2008-08-20 12:22:00,1.61585,1.6164,1.61585,1.61615,377500000.0
2008-08-20 12:23:00,1.61615,1.6163,1.6161,1.6163,293200000.0
2008-08-20 12:24:00,1.61625,1.6163,1.6162,1.6162,186500000.0
2008-08-20 12:25:00,1.6162,1.6162,1.6161,1.6161,229300000.0
2008-08-20 12:26:00,1.6161,1.6162,1.6161,1.6162,57700000.0
2008-08-20 12:27:00,1.6162,1.6162,1.6161,1.6161,69700000.0
2008-08-20 12:28:00,1.61615,1.6163,1.61615,1.6163,110600000.0
2008-08-20 12:29:00,1.6163,1.6164,1.61625,1.6164,100500000.0
2008-08-20 12:30:00,1.6164,1.6166,1.6164,1.61645,132400000.0
2008-08-20 12:31:00,1.61645,1.61645,1.6162,1.6163,175800000.0
2008-08-20 12:32:00,1.61635,1.6166,1.6163,1.6166,144500000.0
2008-08-20 12:33:00,1.6166,1.6166,1.61635,1.6165,104500000.0
2008-08-20 12:34:00,1.6165,1.6166,1.61635,1.6165,70200000.0
2008-08-20 12:35:00,1.6165,1.6165,1.6164,1.6164,94300000.0
2008-08-20 12:36:00,1.6164,1.6164,1.6163,1.6163,81100000.0
2008-08-20 12:37:00,1.6163,1.6164,1.6162,1.61625,182600000.0
2008-08-20 12:38:00,1.61625,1.6165,1.61625,1.6164,152200000.0
2008-08-20 12:39:00,1.6164,1.6166,1.61635,1.6164,184900000.0
2008-08-20 12:40:00,1.6164,1.6165,1.6163,1.6163,229800000.0
2008-08-20 12:41:00,1.6163,1.61655,1.6163,1.61635,139500000.0
2008-08-20 12:42:00,1.61635,1.6164,1.6163,1.61635,104800000.0
2008-08-20 12:43:00,1.61635,1.6165,1.6163,1.6163,360100000.0
2008-08-20 12:44:00,1.6163,1.6164,1.6162,1.6163,332400000.0
2008-08-20 12:45:00,1.6163,1.6164,1.6163,1.6163,224800000.0
2008-08-20 12:46:00,1.6163,1.61645,1.6163,1.6163,230600000.0
2008-08-20 12:47:00,1.6163,1.6164,1.6163,1.6164,58500000.0
2008-08-20 12:48:00,1.6164,1.6165,1.6164,1.6165,20600000.0
2008-08-20 12:49:00,1.6165,1.6167,1.6165,1.6166,128500000.0
2008-08-20 12:50:00,1.6166,1.6167,1.6163,1.61655,202900000.0
2008-08-20 12:51:00,1.61655,1.6168,1.61655,1.61675,77700000.0
2008-08-20 12:52:00,1.61675,1.6168,1.6164,1.6164,125700000.0
2008-08-20 12:53:00,1.6164,1.6167,1.6164,1.6167,281200000.0
2008-08-20 12:54:00,1.61665,1.617,1.61665,1.6169,298500000.0
2008-08-20 12:55:00,1.6168,1.617,1.61675,1.6168,119900000.0
2008-08-20 12:56:00,1.61685,1.6171,1.61685,1.617,105000000.0
2008-08-20 12:57:00,1.617,1.6171,1.6167,1.6171,206000000.0
2008-08-20 12:58:00,1.6171,1.6171,1.61675,1.61685,107200000.0
2008-08-20 12:59:00,1.6169,1.6171,1.61685,1.617,296500000.0
2008-08-20 13:00:00,1.6171,1.6171,1.6169,1.6169,169600000.0
2008-08-20 13:01:00,1.6169,1.6172,1.6169,1.61705,106500000.0
2008-08-20 13:02:00,1.61705,1.6172,1.617,1.617,197600000.0
2008-08-20 13:03:00,1.617,1.6171,1.61675,1.6169,93800000.0
2008-08-20 13:04:00,1.6169,1.617,1.6169,1.617,17900000.0
2008-08-20 13:05:00,1.61705,1.6171,1.61705,1.61705,52700000.0
2008-08-20 13:06:00,1.61705,1.6172,1.617,1.617,91100000.0
2008-08-20 13:07:00,1.617,1.6171,1.617,1.617,173400000.0
2008-08-20 13:08:00,1.617,1.61725,1.61695,1.61725,203600000.0
2008-08-20 13:09:00,1.61725,1.6176,1.61715,1.6175,188090000.0
2008-08-20 13:10:00,1.6176,1.6176,1.6174,1.6174,109200000.0
2008-08-20 13:11:00,1.6174,1.6175,1.6174,1.6175,121900000.0
2008-08-20 13:12:00,1.6174,1.6175,1.61735,1.6175,48800000.0
2008-08-20 13:13:00,1.6174,1.6175,1.6174,1.61745,69900000.0
2008-08-20 13:14:00,1.61745,1.6176,1.61745,1.6175,153100000.0
2008-08-20 13:15:00,1.6175,1.6176,1.6175,1.6176,114500000.0
2008-08-20 13:16:00,1.61765,1.6179,1.61765,1.6179,81200000.0
2008-08-20 13:17:00,1.6179,1.6181,1.6178,1.61785,167900000.0
2008-08-20 13:18:00,1.61785,1.6179,1.61775,1.61775,53200000.0
2008-08-20 13:19:00,1.61785,1.6179,1.6177,1.6178,109100000.0
2008-08-20 13:20:00,1.6179,1.618,1.6178,1.6178,126700000.0
2008-08-20 13:21:00,1.6178,1.618,1.61765,1.618,214700000.0
2008-08-20 13:22:00,1.61805,1.6181,1.61785,1.61785,129500000.0
2008-08-20 13:23:00,1.61785,1.61805,1.61775,1.618,156100000.0
2008-08-20 13:24:00,1.6179,1.618,1.6178,1.6178,44200000.0
2008-08-20 13:25:00,1.6178,1.6179,1.6178,1.6178,97800000.0
2008-08-20 13:26:00,1.6178,1.618,1.6178,1.6178,205500000.0
2008-08-20 13:27:00,1.6178,1.6179,1.6178,1.6178,99100000.0
2008-08-20 13:28:00,1.6179,1.6179,1.6178,1.6179,191400000.0
2008-08-20 13:29:00,1.61785,1.618,1.6178,1.6179,86200000.0
2008-08-20 13:30:00,1.61785,1.618,1.61785,1.6179,90900000.0
2008-08-20 13:31:00,1.61795,1.618,1.6178,1.6178,85900000.0
2008-08-20 13:32:00,1.6178,1.618,1.6178,1.618,100700000.0
2008-08-20 13:33:00,1.618,1.61805,1.6179,1.6179,255100000.0
2008-08-20 13:34:00,1.6179,1.61805,1.6178,1.6178,415800001.0
2008-08-20 13:35:00,1.6179,1.618,1.6178,1.6179,152400000.0
2008-08-20 13:36:00,1.6179,1.618,1.6178,1.6178,368500000.0
2008-08-20 13:37:00,1.6178,1.6179,1.6176,1.6176,341000000.0
2008-08-20 13:38:00,1.61765,1.6177,1.61745,1.6175,180200000.0
2008-08-20 13:39:00,1.6175,1.6176,1.61745,1.6175,275300000.0
2008-08-20 13:40:00,1.6175,1.6177,1.61735,1.6177,184000001.0
2008-08-20 13:41:00,1.6177,1.6178,1.6176,1.6176,137300000.0
2008-08-20 13:42:00,1.6176,1.6178,1.61755,1.61765,124300000.0
2008-08-20 13:43:00,1.61765,1.61765,1.6174,1.6175,138900000.0
2008-08-20 13:44:00,1.6175,1.6178,1.6175,1.6176,169100000.0
2008-08-20 13:45:00,1.6176,1.6176,1.6172,1.6173,425400000.0
2008-08-20 13:46:00,1.6173,1.61735,1.6172,1.61735,200600000.0
2008-08-20 13:47:00,1.61735,1.6174,1.6172,1.6173,193600000.0
2008-08-20 13:48:00,1.6173,1.6176,1.61725,1.6173,155400000.0
2008-08-20 13:49:00,1.6173,1.6174,1.6172,1.6173,171500000.0
2008-08-20 13:50:00,1.6173,1.6174,1.61725,1.6173,122400000.0
2008-08-20 13:51:00,1.6174,1.6176,1.61735,1.6176,98800000.0
2008-08-20 13:52:00,1.6176,1.6176,1.61725,1.6173,114500000.0
2008-08-20 13:53:00,1.6172,1.6173,1.61705,1.6172,95800000.0
2008-08-20 13:54:00,1.61715,1.6174,1.6171,1.6174,66900000.0
2008-08-20 13:55:00,1.6174,1.6175,1.61735,1.6174,20300000.0
2008-08-20 13:56:00,1.61735,1.61735,1.61725,1.6173,12900000.0
2008-08-20 13:57:00,1.6173,1.6174,1.61725,1.6173,60600000.0
2008-08-20 13:58:00,1.6174,1.6174,1.6173,1.6174,63500000.0
2008-08-20 13:59:00,1.61735,1.6177,1.61735,1.6176,100300000.0
2008-08-20 14:00:00,1.6176,1.6176,1.6174,1.6174,53900000.0
2008-08-20 14:01:00,1.61735,1.61735,1.61695,1.61714,23300000.0
2008-08-20 14:02:00,1.61735,1.6174,1.6173,1.6173,104700000.0
2008-08-20 14:03:00,1.6173,1.6173,1.61715,1.6173,124900000.0
2008-08-20 14:04:00,1.61725,1.6174,1.61705,1.6171,238700000.0
2008-08-20 14:05:00,1.6171,1.6172,1.617,1.61705,162600000.0
2008-08-20 14:06:00,1.61705,1.6175,1.617,1.6174,236700000.0
2008-08-20 14:07:00,1.6175,1.6175,1.6172,1.6173,136100000.0
2008-08-20 14:08:00,1.6173,1.6174,1.61705,1.6173,189400000.0
2008-08-20 14:09:00,1.61725,1.6174,1.6172,1.61725,200900000.0
2008-08-20 14:10:00,1.61725,1.6174,1.6172,1.6173,89500000.0
2008-08-20 14:11:00,1.6173,1.6174,1.6172,1.6173,47600000.0
2008-08-20 14:12:00,1.6173,1.6176,1.61725,1.6176,102800000.0
2008-08-20 14:13:00,1.6177,1.6178,1.61755,1.6177,78500000.0
2008-08-20 14:14:00,1.6177,1.6177,1.61765,1.61765,67000000.0
2008-08-20 14:15:00,1.6177,1.618,1.6176,1.6177,164000000.0
2008-08-20 14:16:00,1.61765,1.6179,1.61765,1.6177,180100000.0
2008-08-20 14:17:00,1.61765,1.6177,1.6176,1.6176,139900000.0
2008-08-20 14:18:00,1.6176,1.6177,1.6175,1.61755,113000000.0
2008-08-20 14:19:00,1.6176,1.6176,1.6173,1.6173,77000000.0
2008-08-20 14:20:00,1.6174,1.6174,1.61705,1.61715,125100000.0
2008-08-20 14:21:00,1.61715,1.6173,1.61715,1.6173,52800000.0
2008-08-20 14:22:00,1.6172,1.6173,1.6172,1.6172,91100000.0
2008-08-20 14:23:00,1.61715,1.6172,1.6171,1.6171,63500000.0
2008-08-20 14:24:00,1.6172,1.6172,1.617,1.617,98200000.0
2008-08-20 14:25:00,1.6171,1.6172,1.617,1.6171,179700000.0
2008-08-20 14:26:00,1.6171,1.6171,1.617,1.617,99800000.0
2008-08-20 14:27:00,1.6169,1.617,1.61685,1.6169,109100000.0
2008-08-20 14:28:00,1.61685,1.617,1.61685,1.617,49200000.0
2008-08-20 14:29:00,1.6171,1.6171,1.6169,1.6169,58200000.0
2008-08-20 14:30:00,1.617,1.617,1.61685,1.6169,126000000.0
2008-08-20 14:31:00,1.617,1.6171,1.6169,1.617,127300000.0
2008-08-20 14:32:00,1.6169,1.617,1.6169,1.617,42800000.0
2008-08-20 14:33:00,1.61695,1.6171,1.6169,1.6169,80900000.0
2008-08-20 14:34:00,1.6169,1.617,1.6169,1.6169,207800000.0
2008-08-20 14:35:00,1.6169,1.617,1.6169,1.617,47900000.0
2008-08-20 14:36:00,1.617,1.6173,1.6169,1.6172,307700000.0
2008-08-20 14:37:00,1.6172,1.6173,1.61705,1.6171,243100000.0
2008-08-20 14:38:00,1.6171,1.6172,1.617,1.6172,59300000.0
2008-08-20 14:39:00,1.6173,1.6173,1.6171,1.6171,31900000.0
2008-08-20 14:40:00,1.6172,1.6172,1.61695,1.6172,236600000.0
2008-08-20 14:41:00,1.6171,1.6173,1.61705,1.6172,304300000.0
2008-08-20 14:42:00,1.6172,1.6172,1.6171,1.6172,118000000.0
2008-08-20 14:43:00,1.6172,1.6172,1.617,1.617,245900000.0
2008-08-20 14:44:00,1.617,1.6171,1.617,1.617,186200000.0
2008-08-20 14:45:00,1.6171,1.6171,1.617,1.6171,81400000.0
2008-08-20 14:46:00,1.6171,1.6171,1.617,1.6171,143900000.0
2008-08-20 14:47:00,1.6171,1.6171,1.6171,1.6171,112000000.0
2008-08-20 14:48:00,1.6171,1.6172,1.617,1.617,213600000.0
2008-08-20 14:49:00,1.617,1.6171,1.6167,1.6167,250100000.0
2008-08-20 14:50:00,1.6168,1.6169,1.6167,1.6167,236600000.0
2008-08-20 14:51:00,1.6167,1.6168,1.6167,1.6167,105800000.0
2008-08-20 14:52:00,1.6168,1.6168,1.6166,1.61665,127700000.0
2008-08-20 14:53:00,1.61665,1.6168,1.6166,1.6166,135500000.0
2008-08-20 14:54:00,1.6166,1.6168,1.6166,1.6167,290000000.0
2008-08-20 14:55:00,1.6167,1.6168,1.61665,1.6167,234000000.0
2008-08-20 14:56:00,1.6167,1.6168,1.6167,1.6168,91000000.0
2008-08-20 14:57:00,1.6168,1.6169,1.6168,1.6168,30200000.0
2008-08-20 14:58:00,1.61675,1.6168,1.6167,1.6167,25200000.0
2008-08-20 14:59:00,1.6168,1.6169,1.61665,1.6169,113600000.0
2008-08-20 15:00:00,1.6169,1.6171,1.6169,1.6171,222900000.0
2008-08-20 15:01:00,1.617,1.6171,1.617,1.617,150700000.0
2008-08-20 15:02:00,1.6171,1.6171,1.6169,1.61695,141400000.0
2008-08-20 15:03:00,1.61695,1.617,1.6169,1.617,65600000.0
2008-08-20 15:04:00,1.6169,1.617,1.6169,1.6169,189900000.0
2008-08-20 15:05:00,1.6169,1.617,1.6169,1.61695,102400000.0
2008-08-20 15:06:00,1.61695,1.6172,1.61695,1.61705,89400000.0
2008-08-20 15:07:00,1.6171,1.6172,1.61705,1.6171,125900000.0
2008-08-20 15:08:00,1.6171,1.6171,1.61695,1.61695,180800000.0
2008-08-20 15:09:00,1.617,1.6171,1.61695,1.61695,174000000.0
2008-08-20 15:10:00,1.61695,1.6171,1.6169,1.617,81900000.0
2008-08-20 15:11:00,1.6171,1.6171,1.61695,1.617,18200000.0
2008-08-20 15:12:00,1.6169,1.617,1.61675,1.617,186600000.0
2008-08-20 15:13:00,1.61685,1.6169,1.61675,1.61675,115300000.0
2008-08-20 15:14:00,1.61675,1.6169,1.6167,1.61685,123100000.0
2008-08-20 15:15:00,1.6169,1.6169,1.6168,1.6168,133700000.0
2008-08-20 15:16:00,1.6168,1.6171,1.6168,1.617,235900000.0
2008-08-20 15:17:00,1.61695,1.6171,1.61685,1.61695,338300000.0
2008-08-20 15:18:00,1.6169,1.6171,1.6169,1.6171,91500000.0
2008-08-20 15:19:00,1.617,1.6172,1.617,1.6172,141200000.0
2008-08-20 15:20:00,1.6171,1.6172,1.61705,1.6172,96100001.0
2008-08-20 15:21:00,1.61715,1.6174,1.61715,1.6173,114100000.0
2008-08-20 15:22:00,1.6173,1.6175,1.6172,1.6173,151700000.0
2008-08-20 15:23:00,1.6172,1.6175,1.6172,1.6173,154400000.0
2008-08-20 15:24:00,1.61725,1.6173,1.61715,1.6172,175200000.0
2008-08-20 15:25:00,1.6172,1.6174,1.61715,1.6173,128900000.0
2008-08-20 15:26:00,1.6173,1.6174,1.61725,1.6174,133700000.0
2008-08-20 15:27:00,1.6174,1.6174,1.6172,1.61725,138100000.0
2008-08-20 15:28:00,1.61725,1.6174,1.61725,1.6173,92800000.0
2008-08-20 15:29:00,1.6173,1.6174,1.61725,1.6173,171500000.0
2008-08-20 15:30:00,1.6173,1.6174,1.617,1.6171,255300000.0
2008-08-20 15:31:00,1.6171,1.6171,1.6168,1.61695,444600000.0
2008-08-20 15:32:00,1.61695,1.6172,1.61695,1.61705,174500000.0
2008-08-20 15:33:00,1.61705,1.61715,1.61685,1.6169,233100000.0
2008-08-20 15:34:00,1.6169,1.6171,1.6169,1.617,252200000.0
2008-08-20 15:35:00,1.617,1.6172,1.617,1.6172,159000000.0
2008-08-20 15:36:00,1.61725,1.6173,1.6171,1.6173,326200000.0
2008-08-20 15:37:00,1.61725,1.6173,1.61715,1.6172,137000000.0
2008-08-20 15:38:00,1.6172,1.6174,1.6172,1.6173,130700000.0
2008-08-20 15:39:00,1.6173,1.6175,1.6171,1.6172,467800000.0
2008-08-20 15:40:00,1.6171,1.6174,1.6171,1.61725,199200000.0
2008-08-20 15:41:00,1.61725,1.6174,1.6172,1.6172,242200000.0
2008-08-20 15:42:00,1.6172,1.6173,1.61705,1.6171,161500000.0
2008-08-20 15:43:00,1.6171,1.6172,1.6167,1.6169,427000000.0
2008-08-20 15:44:00,1.6169,1.617,1.6166,1.6167,366600000.0
2008-08-20 15:45:00,1.6167,1.6169,1.6167,1.6168,355200000.0
2008-08-20 15:46:00,1.6168,1.6169,1.6166,1.6166,453300000.0
2008-08-20 15:47:00,1.6166,1.6166,1.6162,1.6162,241200000.0
2008-08-20 15:48:00,1.6163,1.6164,1.6162,1.6162,384000000.0
2008-08-20 15:49:00,1.6162,1.6162,1.6159,1.6159,431700001.0
2008-08-20 15:50:00,1.6159,1.6161,1.6157,1.6161,322800000.0
2008-08-20 15:51:00,1.6161,1.6162,1.616,1.616,253700000.0
2008-08-20 15:52:00,1.616,1.6162,1.616,1.6162,140600000.0
2008-08-20 15:53:00,1.61625,1.6163,1.61605,1.61615,103100000.0
2008-08-20 15:54:00,1.61615,1.6164,1.6161,1.6162,406600000.0
2008-08-20 15:55:00,1.6162,1.6165,1.61615,1.6163,185200000.0
2008-08-20 15:56:00,1.6163,1.6165,1.6163,1.6165,134300000.0
2008-08-20 15:57:00,1.6164,1.6165,1.61635,1.61645,143999999.0
2008-08-20 15:58:00,1.61645,1.6166,1.61645,1.6166,182200000.0
2008-08-20 15:59:00,1.61665,1.6167,1.6166,1.6166,128300000.0
2008-08-20 16:00:00,1.6166,1.6169,1.6165,1.6169,432500000.0
2008-08-20 16:01:00,1.6169,1.617,1.6165,1.6166,174200001.0
2008-08-20 16:02:00,1.61655,1.6167,1.61645,1.6166,208100000.0
2008-08-20 16:03:00,1.61645,1.6167,1.61645,1.6166,228700000.0
2008-08-20 16:04:00,1.6165,1.6166,1.61645,1.6165,69000000.0
2008-08-20 16:05:00,1.6165,1.6165,1.616,1.61605,320700000.0
2008-08-20 16:06:00,1.61605,1.6162,1.616,1.6162,182100000.0
2008-08-20 16:07:00,1.6163,1.6163,1.61605,1.61605,195900000.0
2008-08-20 16:08:00,1.61605,1.61605,1.61555,1.6156,220500000.0
2008-08-20 16:09:00,1.6156,1.6158,1.61535,1.6156,364999999.0
2008-08-20 16:10:00,1.6157,1.6159,1.6156,1.6157,136100000.0
2008-08-20 16:11:00,1.6157,1.6158,1.6156,1.6156,209200000.0
2008-08-20 16:12:00,1.6156,1.6161,1.6156,1.616,232800000.0
2008-08-20 16:13:00,1.616,1.6164,1.616,1.6164,387400000.0
2008-08-20 16:14:00,1.6164,1.6166,1.6163,1.61645,318700001.0
2008-08-20 16:15:00,1.6165,1.6167,1.61635,1.6165,311500000.0
2008-08-20 16:16:00,1.6166,1.6169,1.61635,1.6169,322600000.0
2008-08-20 16:17:00,1.61685,1.6173,1.6168,1.617,510900000.0
2008-08-20 16:18:00,1.61695,1.6172,1.61685,1.61695,578400000.0
2008-08-20 16:19:00,1.617,1.6172,1.617,1.617,275300000.0
2008-08-20 16:20:00,1.617,1.6172,1.61675,1.6169,233899999.0
2008-08-20 16:21:00,1.6169,1.6171,1.61685,1.617,147600000.0
2008-08-20 16:22:00,1.617,1.6172,1.61695,1.6171,188400000.0
2008-08-20 16:23:00,1.61705,1.6171,1.61695,1.617,172200000.0
2008-08-20 16:24:00,1.617,1.6171,1.6169,1.6169,312700000.0
2008-08-20 16:25:00,1.6169,1.617,1.6167,1.6168,249400000.0
2008-08-20 16:26:00,1.6168,1.617,1.61665,1.61675,132200000.0
2008-08-20 16:27:00,1.61675,1.617,1.61675,1.61675,100000000.0
2008-08-20 16:28:00,1.6168,1.6168,1.6164,1.61645,122200000.0
2008-08-20 16:29:00,1.61655,1.6168,1.61645,1.6165,262500000.0
2008-08-20 16:30:00,1.6165,1.6166,1.6164,1.6165,430800000.0
2008-08-20 16:31:00,1.6164,1.6165,1.6164,1.6164,416300000.0
2008-08-20 16:32:00,1.6164,1.6166,1.61635,1.6164,313600000.0
2008-08-20 16:33:00,1.61635,1.6166,1.6163,1.6164,406900000.0
2008-08-20 16:34:00,1.6164,1.61675,1.6164,1.61675,524400000.0
2008-08-20 16:35:00,1.61675,1.6169,1.6165,1.6166,800999998.0
2008-08-20 16:36:00,1.6166,1.6168,1.61645,1.6165,473300001.0
2008-08-20 16:37:00,1.6165,1.6165,1.61575,1.6162,626199997.0
2008-08-20 16:38:00,1.6162,1.6164,1.616,1.6162,506900000.0
2008-08-20 16:39:00,1.61615,1.6165,1.616,1.6165,557500000.0
2008-08-20 16:40:00,1.6165,1.6165,1.6161,1.61625,367900000.0
2008-08-20 16:41:00,1.61625,1.6166,1.61575,1.6164,593700002.0
2008-08-20 16:42:00,1.6164,1.6166,1.6162,1.61645,535499997.0
2008-08-20 16:43:00,1.61645,1.6167,1.61635,1.6165,491000000.0
2008-08-20 16:44:00,1.6165,1.6167,1.61635,1.6167,364599998.0
2008-08-20 16:45:00,1.6167,1.6168,1.6165,1.6167,326400000.0
2008-08-20 16:46:00,1.6167,1.6169,1.6167,1.6168,38000000.0
2008-08-20 16:47:00,1.6168,1.617,1.6168,1.617,277100000.0
2008-08-20 16:48:00,1.6169,1.61715,1.6169,1.6169,384700000.0
2008-08-20 16:49:00,1.6169,1.617,1.6169,1.617,206300000.0
2008-08-20 16:50:00,1.617,1.6171,1.6168,1.617,236800000.0
2008-08-20 16:51:00,1.617,1.6171,1.617,1.617,102400000.0
2008-08-20 16:52:00,1.6171,1.6173,1.617,1.617,391599998.0
2008-08-20 16:53:00,1.617,1.6172,1.617,1.61705,156700000.0
2008-08-20 16:54:00,1.61705,1.6174,1.617,1.6172,242300000.0
2008-08-20 16:55:00,1.6173,1.6173,1.61705,1.61715,179399999.0
2008-08-20 16:56:00,1.61715,1.61715,1.61705,1.6171,64200000.0
2008-08-20 16:57:00,1.6171,1.6171,1.6166,1.6168,476700000.0
2008-08-20 16:58:00,1.6168,1.6168,1.61665,1.6167,309500000.0
2008-08-20 16:59:00,1.6167,1.6167,1.61645,1.61655,146100000.0
2008-08-20 17:00:00,1.61655,1.6173,1.61655,1.6171,345600000.0
2008-08-20 17:01:00,1.6171,1.6172,1.61705,1.6171,217200000.0
2008-08-20 17:02:00,1.6171,1.6172,1.61705,1.6171,124700000.0
2008-08-20 17:03:00,1.61715,1.6172,1.617,1.61705,128400000.0
2008-08-20 17:04:00,1.6171,1.6171,1.61685,1.617,167000000.0
2008-08-20 17:05:00,1.61695,1.617,1.6169,1.6169,152300000.0
2008-08-20 17:06:00,1.6169,1.617,1.6169,1.617,100500000.0
2008-08-20 17:07:00,1.617,1.617,1.617,1.617,11400000.0
2008-08-20 17:08:00,1.61705,1.6171,1.61705,1.6171,25400000.0
2008-08-20 17:09:00,1.61705,1.6173,1.617,1.6171,188099999.0
2008-08-20 17:10:00,1.6172,1.6174,1.61715,1.6174,201400000.0
2008-08-20 17:11:00,1.6174,1.6174,1.61705,1.6173,247600000.0
2008-08-20 17:12:00,1.6172,1.6173,1.6171,1.6173,246500000.0
2008-08-20 17:13:00,1.6172,1.6174,1.6171,1.6172,650699999.0
2008-08-20 17:14:00,1.6172,1.6173,1.6171,1.6173,189100000.0
2008-08-20 17:15:00,1.6172,1.6174,1.6172,1.6173,282400000.0
2008-08-20 17:16:00,1.6174,1.6177,1.6173,1.6177,278100000.0
2008-08-20 17:17:00,1.6177,1.618,1.61765,1.6179,292400000.0
2008-08-20 17:18:00,1.61785,1.618,1.6177,1.6178,256300000.0
2008-08-20 17:19:00,1.6178,1.6179,1.6176,1.6179,314700000.0
2008-08-20 17:20:00,1.6179,1.6179,1.61765,1.6177,314300001.0
2008-08-20 17:21:00,1.6177,1.6179,1.61755,1.6177,283400000.0
2008-08-20 17:22:00,1.6177,1.6178,1.6175,1.6177,173300000.0
2008-08-20 17:23:00,1.6178,1.618,1.61765,1.6178,352000000.0
2008-08-20 17:24:00,1.6179,1.6181,1.61775,1.618,412300000.0
2008-08-20 17:25:00,1.61795,1.6183,1.6175,1.61805,578490000.0
2008-08-20 17:26:00,1.61805,1.61825,1.61785,1.61805,559300000.0
2008-08-20 17:27:00,1.61805,1.61885,1.61805,1.6188,413300000.0
2008-08-20 17:28:00,1.61885,1.6194,1.6188,1.6194,514000000.0
2008-08-20 17:29:00,1.6195,1.6203,1.6195,1.61995,1387799998.0
2008-08-20 17:30:00,1.61995,1.62,1.61925,1.6193,430799999.0
2008-08-20 17:31:00,1.61915,1.6194,1.6189,1.6189,393399999.0
2008-08-20 17:32:00,1.61885,1.6192,1.6187,1.61875,405600000.0
2008-08-20 17:33:00,1.61875,1.6189,1.61855,1.61865,248499999.0
2008-08-20 17:34:00,1.6187,1.6187,1.6186,1.61865,230300000.0
2008-08-20 17:35:00,1.61865,1.6188,1.61865,1.6188,95100000.0
2008-08-20 17:36:00,1.61865,1.6188,1.6185,1.6186,309300000.0
2008-08-20 17:37:00,1.6186,1.6187,1.6185,1.61855,116900000.0
2008-08-20 17:38:00,1.6186,1.6187,1.6183,1.6183,262000000.0
2008-08-20 17:39:00,1.6183,1.6187,1.6183,1.6184,277500000.0
2008-08-20 17:40:00,1.61845,1.6186,1.61815,1.61815,797400000.0
2008-08-20 17:41:00,1.61815,1.6183,1.6177,1.61775,252100000.0
2008-08-20 17:42:00,1.6178,1.6178,1.6174,1.6176,305100000.0
2008-08-20 17:43:00,1.61755,1.6179,1.61745,1.6178,438300000.0
2008-08-20 17:44:00,1.6179,1.6179,1.61755,1.6177,246000000.0
2008-08-20 17:45:00,1.6177,1.6178,1.6175,1.6177,143900000.0
2008-08-20 17:46:00,1.61775,1.6179,1.61755,1.6178,210500000.0
2008-08-20 17:47:00,1.6179,1.6183,1.61785,1.61825,426300000.0
2008-08-20 17:48:00,1.61825,1.6183,1.618,1.61805,262300000.0
2008-08-20 17:49:00,1.61805,1.6183,1.61805,1.6183,105500000.0
2008-08-20 17:50:00,1.6183,1.6183,1.6183,1.6183,92500000.0
2008-08-20 17:51:00,1.6183,1.6184,1.6182,1.6182,178900000.0
2008-08-20 17:52:00,1.6182,1.6184,1.6182,1.6182,84300000.0
2008-08-20 17:53:00,1.6182,1.6184,1.61815,1.6184,98100000.0
2008-08-20 17:54:00,1.6183,1.6184,1.61825,1.6183,284400000.0
2008-08-20 17:55:00,1.61835,1.6184,1.6181,1.6181,99400000.0
2008-08-20 17:56:00,1.6182,1.6183,1.6181,1.61825,135700000.0
2008-08-20 17:57:00,1.61825,1.6183,1.61815,1.61815,103500000.0
2008-08-20 17:58:00,1.61815,1.6183,1.61795,1.6183,205500000.0
2008-08-20 17:59:00,1.6183,1.6184,1.61825,1.6184,184900000.0
2008-08-20 18:00:00,1.6184,1.6189,1.6184,1.6187,303199999.0
2008-08-20 18:01:00,1.6187,1.6189,1.6186,1.61875,263900000.0
2008-08-20 18:02:00,1.6188,1.6188,1.61865,1.6187,161700000.0
2008-08-20 18:03:00,1.6187,1.6187,1.61845,1.6185,245100000.0
2008-08-20 18:04:00,1.6185,1.6188,1.6185,1.6187,149500000.0
2008-08-20 18:05:00,1.61865,1.6188,1.61865,1.61865,77500000.0
2008-08-20 18:06:00,1.61865,1.6187,1.6185,1.6187,168400000.0
2008-08-20 18:07:00,1.61865,1.61865,1.6184,1.6185,158600000.0
2008-08-20 18:08:00,1.6185,1.6186,1.6185,1.6186,45600000.0
2008-08-20 18:09:00,1.6186,1.6188,1.61845,1.61855,273300000.0
2008-08-20 18:10:00,1.6186,1.6187,1.6184,1.6186,133000000.0
2008-08-20 18:11:00,1.6186,1.6188,1.61845,1.6186,219300000.0
2008-08-20 18:12:00,1.6186,1.6187,1.6185,1.6187,181100000.0
2008-08-20 18:13:00,1.6187,1.6188,1.6186,1.6187,90400000.0
2008-08-20 18:14:00,1.6187,1.6188,1.6186,1.6187,107200000.0
2008-08-20 18:15:00,1.6187,1.6187,1.6186,1.6187,66400000.0
2008-08-20 18:16:00,1.61865,1.6189,1.61865,1.6188,86600000.0
2008-08-20 18:17:00,1.61875,1.61875,1.61875,1.61875,41200000.0
2008-08-20 18:18:00,1.61875,1.6188,1.61855,1.61855,88400000.0
2008-08-20 18:19:00,1.61855,1.6187,1.6185,1.6185,130500000.0
2008-08-20 18:20:00,1.6185,1.6187,1.6185,1.61855,100200000.0
2008-08-20 18:21:00,1.61855,1.61865,1.61855,1.61865,40700000.0
2008-08-20 18:22:00,1.6186,1.6188,1.6186,1.6188,96200000.0
2008-08-20 18:23:00,1.61875,1.6188,1.6187,1.6187,224600000.0
2008-08-20 18:24:00,1.6187,1.6187,1.61855,1.6187,63800000.0
2008-08-20 18:25:00,1.6187,1.6187,1.61855,1.61855,202100000.0
2008-08-20 18:26:00,1.61855,1.6187,1.61855,1.6186,99700000.0
2008-08-20 18:27:00,1.6186,1.6187,1.6186,1.6186,161400000.0
2008-08-20 18:28:00,1.6186,1.6186,1.6183,1.6184,161200000.0
2008-08-20 18:29:00,1.6184,1.6185,1.6184,1.6184,173200000.0
2008-08-20 18:30:00,1.6184,1.6184,1.61815,1.6182,170000000.0
2008-08-20 18:31:00,1.6182,1.6183,1.6182,1.6183,14200000.0
2008-08-20 18:32:00,1.61825,1.6184,1.6182,1.6183,235300000.0
2008-08-20 18:33:00,1.6183,1.6183,1.6181,1.6181,308600000.0
2008-08-20 18:34:00,1.6181,1.6183,1.61805,1.6181,79500000.0
2008-08-20 18:35:00,1.6181,1.6181,1.61795,1.618,88900000.0
2008-08-20 18:36:00,1.618,1.6181,1.618,1.6181,140300000.0
2008-08-20 18:37:00,1.6181,1.6181,1.618,1.6181,221900000.0
2008-08-20 18:38:00,1.6181,1.6182,1.6181,1.6181,68500000.0
2008-08-20 18:39:00,1.6181,1.6181,1.618,1.618,54500000.0
2008-08-20 18:40:00,1.6181,1.6181,1.6179,1.6179,30100000.0
2008-08-20 18:41:00,1.6179,1.6179,1.6178,1.6179,28800000.0
2008-08-20 18:42:00,1.6179,1.6183,1.6179,1.6181,200800000.0
2008-08-20 18:43:00,1.6181,1.6181,1.61795,1.618,80500000.0
2008-08-20 18:44:00,1.6181,1.6184,1.61805,1.6184,110800000.0
2008-08-20 18:45:00,1.6183,1.6184,1.61825,1.6183,126200000.0
2008-08-20 18:46:00,1.6183,1.6183,1.618,1.618,156800000.0
2008-08-20 18:47:00,1.618,1.6183,1.6179,1.6182,249100000.0
2008-08-20 18:48:00,1.6182,1.6183,1.6181,1.6183,71800000.0
2008-08-20 18:49:00,1.6182,1.6182,1.618,1.6182,141800000.0
2008-08-20 18:50:00,1.61805,1.6181,1.618,1.618,113300000.0
2008-08-20 18:51:00,1.61805,1.6183,1.618,1.61825,191800000.0
2008-08-20 18:52:00,1.6183,1.6183,1.61805,1.6181,113100000.0
2008-08-20 18:53:00,1.6181,1.6182,1.6181,1.6181,118600000.0
2008-08-20 18:54:00,1.6182,1.6182,1.6181,1.6181,22800000.0
2008-08-20 18:55:00,1.6181,1.6182,1.61795,1.6182,146200000.0
2008-08-20 18:56:00,1.6182,1.6182,1.6181,1.6182,141200000.0
2008-08-20 18:57:00,1.6181,1.6182,1.61805,1.61805,48900000.0
2008-08-20 18:58:00,1.61815,1.61815,1.618,1.6181,57700000.0
2008-08-20 18:59:00,1.6181,1.6182,1.6181,1.6181,269900000.0
2008-08-20 19:00:00,1.6182,1.6183,1.6181,1.6182,224100000.0
2008-08-20 19:01:00,1.6182,1.6182,1.618,1.6181,106100000.0
2008-08-20 19:02:00,1.6181,1.6182,1.618,1.6181,183600000.0
2008-08-20 19:03:00,1.61805,1.6182,1.6179,1.61805,159700000.0
2008-08-20 19:04:00,1.61795,1.6181,1.6179,1.6181,214200000.0
2008-08-20 19:05:00,1.618,1.6181,1.6179,1.618,264700000.0
2008-08-20 19:06:00,1.618,1.6181,1.61795,1.618,88400000.0
2008-08-20 19:07:00,1.618,1.618,1.6179,1.6179,72000000.0
2008-08-20 19:08:00,1.6179,1.618,1.6179,1.618,91200000.0
2008-08-20 19:09:00,1.618,1.618,1.618,1.618,179200000.0
2008-08-20 19:10:00,1.618,1.6182,1.618,1.6182,169100000.0
2008-08-20 19:11:00,1.6181,1.6182,1.6181,1.6182,80800000.0
2008-08-20 19:12:00,1.6182,1.6182,1.6181,1.6182,65400000.0
2008-08-20 19:13:00,1.6182,1.6182,1.6181,1.6181,185300000.0
2008-08-20 19:14:00,1.6182,1.6182,1.6181,1.6182,65400000.0
2008-08-20 19:15:00,1.6181,1.6183,1.6181,1.6183,91900000.0
2008-08-20 19:16:00,1.6183,1.6183,1.6181,1.6182,75500000.0
2008-08-20 19:17:00,1.6183,1.6183,1.6182,1.6182,47600000.0
2008-08-20 19:18:00,1.6182,1.6183,1.6182,1.6183,30100000.0
2008-08-20 19:19:00,1.6183,1.6183,1.6182,1.6182,38200000.0
2008-08-20 19:20:00,1.6182,1.6183,1.6182,1.6182,123700000.0
2008-08-20 19:21:00,1.6182,1.6184,1.61815,1.6183,83200000.0
2008-08-20 19:22:00,1.6183,1.6184,1.6181,1.6182,168600000.0
2008-08-20 19:23:00,1.6182,1.6184,1.6182,1.6183,87100000.0
2008-08-20 19:24:00,1.6184,1.6184,1.61785,1.61785,259000000.0
2008-08-20 19:25:00,1.6179,1.6179,1.6178,1.6178,167200000.0
2008-08-20 19:26:00,1.6178,1.6178,1.61755,1.6176,181400000.0
2008-08-20 19:27:00,1.6176,1.6177,1.6176,1.61765,72000000.0
2008-08-20 19:28:00,1.61765,1.6177,1.6176,1.6177,94100000.0
2008-08-20 19:29:00,1.6177,1.6179,1.61765,1.6179,76500000.0
2008-08-20 19:30:00,1.6179,1.6179,1.6178,1.6179,24600000.0
2008-08-20 19:31:00,1.6179,1.6182,1.6179,1.61805,97300000.0
2008-08-20 19:32:00,1.61805,1.6182,1.61805,1.6182,106500000.0
2008-08-20 19:33:00,1.6182,1.6182,1.618,1.618,83600000.0
2008-08-20 19:34:00,1.618,1.6181,1.618,1.618,35500000.0
2008-08-20 19:35:00,1.618,1.6181,1.618,1.618,167400000.0
2008-08-20 19:36:00,1.6181,1.6181,1.618,1.6181,85200000.0
2008-08-20 19:37:00,1.6181,1.6181,1.618,1.618,107300000.0
2008-08-20 19:38:00,1.618,1.6181,1.618,1.6181,64800000.0
2008-08-20 19:39:00,1.6181,1.61815,1.61805,1.6181,93100000.0
2008-08-20 19:40:00,1.6181,1.6184,1.618,1.6184,128500000.0
2008-08-20 19:41:00,1.6183,1.6183,1.6182,1.6182,85800000.0
2008-08-20 19:42:00,1.61799,1.61815,1.61779,1.61809,275300000.0
2008-08-20 19:43:00,1.6182,1.6182,1.6182,1.6182,68400000.0
2008-08-20 19:44:00,1.6182,1.6182,1.61815,1.6182,63100000.0
2008-08-20 19:45:00,1.6182,1.6182,1.6179,1.618,91200000.0
2008-08-20 19:46:00,1.6181,1.6184,1.61805,1.61825,90100000.0
2008-08-20 19:47:00,1.6183,1.6184,1.6182,1.6184,73000000.0
2008-08-20 19:48:00,1.6184,1.6185,1.6184,1.6184,115000000.0
2008-08-20 19:49:00,1.6184,1.6186,1.61825,1.61845,157300000.0
2008-08-20 19:50:00,1.61845,1.6186,1.61845,1.6186,58400000.0
2008-08-20 19:51:00,1.6186,1.6186,1.61845,1.6185,187400000.0
2008-08-20 19:52:00,1.6185,1.6185,1.6185,1.6185,50400000.0
2008-08-20 19:53:00,1.6185,1.6185,1.61825,1.61825,72200000.0
2008-08-20 19:54:00,1.61825,1.6185,1.61825,1.61825,73700000.0
2008-08-20 19:55:00,1.61825,1.61825,1.61805,1.6181,116700000.0
2008-08-20 19:56:00,1.6181,1.6183,1.618,1.61805,132700000.0
2008-08-20 19:57:00,1.61805,1.6181,1.61805,1.61805,98400000.0
2008-08-20 19:58:00,1.61805,1.6182,1.618,1.61805,139100000.0
2008-08-20 19:59:00,1.61805,1.6182,1.618,1.618,122400000.0
2008-08-20 20:00:00,1.618,1.6181,1.61765,1.6178,256699999.0
2008-08-20 20:01:00,1.6179,1.618,1.6177,1.6179,211800000.0
2008-08-20 20:02:00,1.6179,1.618,1.6179,1.6179,124200000.0
2008-08-20 20:03:00,1.6179,1.618,1.6178,1.618,173000000.0
2008-08-20 20:04:00,1.61805,1.6181,1.61805,1.6181,139900000.0
2008-08-20 20:05:00,1.6181,1.6185,1.6181,1.6185,191000000.0
2008-08-20 20:06:00,1.6185,1.6186,1.6185,1.6185,52400000.0
2008-08-20 20:07:00,1.6185,1.61865,1.6185,1.6186,126900000.0
2008-08-20 20:08:00,1.6186,1.6188,1.61855,1.6186,159400000.0
2008-08-20 20:09:00,1.6187,1.6188,1.6186,1.6187,96000000.0
2008-08-20 20:10:00,1.6187,1.6188,1.61845,1.6187,210000000.0
2008-08-20 20:11:00,1.6187,1.6189,1.6186,1.6187,166400000.0
2008-08-20 20:12:00,1.6187,1.6191,1.6187,1.6191,52100000.0
2008-08-20 20:13:00,1.6191,1.6193,1.619,1.6192,110600000.0
2008-08-20 20:14:00,1.6192,1.6193,1.619,1.61925,105100000.0
2008-08-20 20:15:00,1.61925,1.6193,1.6192,1.6193,64600000.0
2008-08-20 20:16:00,1.61925,1.62,1.61915,1.62,193300000.0
2008-08-20 20:17:00,1.62,1.62085,1.6199,1.6202,422600000.0
2008-08-20 20:18:00,1.6203,1.6204,1.6201,1.62015,153600000.0
2008-08-20 20:19:00,1.6202,1.6202,1.61985,1.61995,179900000.0
2008-08-20 20:20:00,1.62,1.6202,1.61995,1.6201,77000000.0
2008-08-20 20:21:00,1.6201,1.6201,1.6198,1.6199,114700000.0
2008-08-20 20:22:00,1.6198,1.6201,1.6198,1.62,196600000.0
2008-08-20 20:23:00,1.61995,1.62,1.6197,1.6199,77500000.0
2008-08-20 20:24:00,1.6198,1.62,1.6197,1.62,136400000.0
2008-08-20 20:25:00,1.6201,1.6202,1.61995,1.6201,142200000.0
2008-08-20 20:26:00,1.6201,1.6203,1.6201,1.6203,232700000.0
2008-08-20 20:27:00,1.6203,1.6207,1.62025,1.6207,348700001.0
2008-08-20 20:28:00,1.6207,1.6208,1.62045,1.6206,364600000.0
2008-08-20 20:29:00,1.6206,1.6206,1.62045,1.6206,242800000.0
2008-08-20 20:30:00,1.6206,1.6206,1.6202,1.6203,206400001.0
2008-08-20 20:31:00,1.6203,1.6205,1.6203,1.62035,176200000.0
2008-08-20 20:32:00,1.62035,1.6206,1.6203,1.6206,153400000.0
2008-08-20 20:33:00,1.6206,1.6207,1.6205,1.6207,59700000.0
2008-08-20 20:34:00,1.6207,1.6207,1.62045,1.6205,223300002.0
2008-08-20 20:35:00,1.6205,1.6209,1.6205,1.6208,342900000.0
2008-08-20 20:36:00,1.6208,1.621,1.62075,1.6209,271500000.0
2008-08-20 20:37:00,1.6209,1.62115,1.6209,1.6211,253000000.0
2008-08-20 20:38:00,1.6212,1.6212,1.6212,1.6212,51700000.0
2008-08-20 20:39:00,1.6212,1.6212,1.6212,1.6212,51700000.0
2008-08-20 20:40:00,1.6212,1.6212,1.62115,1.6212,165300000.0
2008-08-20 20:41:00,1.6212,1.6213,1.621,1.6212,216600000.0
2008-08-20 20:42:00,1.6212,1.6212,1.62095,1.621,59100000.0
2008-08-20 20:43:00,1.621,1.621,1.6207,1.6209,206200000.0
2008-08-20 20:44:00,1.6209,1.621,1.62065,1.6208,247400000.0
2008-08-20 20:45:00,1.6208,1.6208,1.62055,1.6206,79900000.0
2008-08-20 20:46:00,1.6206,1.6207,1.6205,1.6206,159700000.0
2008-08-20 20:47:00,1.6206,1.6207,1.6204,1.6204,314600000.0
2008-08-20 20:48:00,1.6204,1.6206,1.6204,1.6206,157200000.0
2008-08-20 20:49:00,1.6206,1.6206,1.6205,1.6205,86800000.0
2008-08-20 20:50:00,1.6205,1.6205,1.6203,1.6205,184900001.0
2008-08-20 20:51:00,1.6205,1.6205,1.6204,1.6205,18700000.0
2008-08-20 20:52:00,1.6205,1.6209,1.6205,1.62055,183900001.0
2008-08-20 20:53:00,1.62055,1.62055,1.6205,1.6205,110700000.0
2008-08-20 20:54:00,1.6205,1.6205,1.6201,1.62035,198200000.0
2008-08-20 20:55:00,1.6203,1.6204,1.6202,1.6203,204000000.0
2008-08-20 20:56:00,1.6203,1.6205,1.6203,1.62035,51000000.0
2008-08-20 20:57:00,1.6205,1.6205,1.6203,1.6203,80300000.0
2008-08-20 20:58:00,1.6203,1.6203,1.6201,1.6201,113588057.0
2008-08-20 20:59:00,1.6201,1.6202,1.6201,1.6202,97447081.0
2008-08-20 21:00:00,1.62015,1.6203,1.6201,1.62015,50650000.0
2008-08-20 21:01:00,1.62015,1.6203,1.6201,1.62015,130916402.0
2008-08-20 21:02:00,1.6202,1.6203,1.6201,1.6201,84928054.0
2008-08-20 21:03:00,1.6201,1.6202,1.6201,1.6201,35000000.0
2008-08-20 21:04:00,1.6201,1.6202,1.6201,1.6202,23770000.0
2008-08-20 21:05:00,1.6202,1.6204,1.62015,1.6204,33400000.0
2008-08-20 21:06:00,1.62035,1.6205,1.62025,1.62025,29200000.0
2008-08-20 21:07:00,1.62025,1.6208,1.62025,1.6207,71500000.0
2008-08-20 21:08:00,1.6207,1.6208,1.6206,1.6208,25200000.0
2008-08-20 21:09:00,1.62065,1.6208,1.62065,1.6208,12600000.0
2008-08-20 21:10:00,1.62075,1.6209,1.62045,1.6205,60200000.0
2008-08-20 21:11:00,1.62035,1.6204,1.6202,1.62035,72800000.0
2008-08-20 21:12:00,1.62035,1.6205,1.62035,1.6204,56400000.0
2008-08-20 21:13:00,1.62035,1.6204,1.6201,1.6201,90624027.0
2008-08-20 21:14:00,1.6201,1.6203,1.6201,1.6202,61548189.0
2008-08-20 21:15:00,1.6202,1.6204,1.6202,1.6203,32600000.0
2008-08-20 21:16:00,1.6203,1.6203,1.6202,1.6203,35400000.0
2008-08-20 21:17:00,1.6203,1.6203,1.6202,1.62025,66500000.0
2008-08-20 21:18:00,1.6203,1.6204,1.62025,1.6203,30700000.0
2008-08-20 21:19:00,1.62025,1.6204,1.62025,1.6203,43400000.0
2008-08-20 21:20:00,1.62025,1.6203,1.62015,1.6203,39600000.0
2008-08-20 21:21:00,1.6203,1.6203,1.62015,1.62025,47400000.0
2008-08-20 21:22:00,1.62025,1.6204,1.62025,1.6203,45900000.0
2008-08-20 21:23:00,1.6202,1.6204,1.6202,1.6204,20400000.0
2008-08-20 21:24:00,1.6203,1.6204,1.62025,1.62025,18500000.0
2008-08-20 21:25:00,1.62025,1.6204,1.6201,1.62035,98125138.0
2008-08-20 21:26:00,1.6204,1.6204,1.62015,1.6203,32400000.0
2008-08-20 21:27:00,1.62015,1.6203,1.62015,1.62015,83300000.0
2008-08-20 21:28:00,1.62015,1.62015,1.62015,1.62015,42100000.0
2008-08-20 21:29:00,1.62015,1.62015,1.62015,1.62015,10500000.0
2008-08-20 21:30:00,1.62015,1.62015,1.6201,1.6201,72844027.0
2008-08-20 21:31:00,1.6201,1.6203,1.6201,1.6201,123344027.0
2008-08-20 21:32:00,1.6201,1.6202,1.6201,1.6201,29125000.0
2008-08-20 21:33:00,1.6201,1.6201,1.6201,1.6201,58144027.0
2008-08-20 21:34:00,1.6201,1.6201,1.6201,1.6201,5250000.0
2008-08-20 21:35:00,1.6201,1.6201,1.6201,1.6201,750000.0
2008-08-20 21:36:00,1.6201,1.6201,1.61965,1.6198,111700000.0
2008-08-20 21:37:00,1.6199,1.6199,1.61965,1.6198,92500000.0
2008-08-20 21:38:00,1.6197,1.6197,1.61955,1.6197,47200000.0
2008-08-20 21:39:00,1.6197,1.6197,1.6195,1.61955,36200000.0
2008-08-20 21:40:00,1.61955,1.6197,1.61955,1.6197,8800000.0
2008-08-20 21:41:00,1.61965,1.6197,1.6196,1.6197,35100000.0
2008-08-20 21:42:00,1.61965,1.62,1.61965,1.6198,50400000.0
2008-08-20 21:43:00,1.6197,1.62,1.61965,1.62,53900000.0
2008-08-20 21:44:00,1.61985,1.6201,1.61985,1.62,56700000.0
2008-08-20 21:45:00,1.62,1.62015,1.62,1.6201,58900000.0
2008-08-20 21:46:00,1.6201,1.6203,1.6201,1.6201,88900000.0
2008-08-20 21:47:00,1.6201,1.6201,1.61995,1.6201,108200000.0
2008-08-20 21:48:00,1.6201,1.6201,1.62005,1.6201,43300000.0
2008-08-20 21:49:00,1.62,1.6202,1.62,1.62,21200000.0
2008-08-20 21:50:00,1.61995,1.62,1.61965,1.6197,94700000.0
2008-08-20 21:51:00,1.6196,1.6198,1.6196,1.6198,20800000.0
2008-08-20 21:52:00,1.6196,1.6197,1.61925,1.61945,168850000.0
2008-08-20 21:53:00,1.6195,1.6196,1.61905,1.6194,146000000.0
2008-08-20 21:54:00,1.6194,1.6198,1.6194,1.6197,67300000.0
2008-08-20 21:55:00,1.6198,1.6203,1.61975,1.6201,94900000.0
2008-08-20 21:56:00,1.6201,1.6201,1.61995,1.6201,36100000.0
2008-08-20 21:57:00,1.6201,1.6202,1.6201,1.6201,26500000.0
2008-08-20 21:58:00,1.62015,1.6202,1.6201,1.6201,44200000.0
2008-08-20 21:59:00,1.6202,1.6203,1.62005,1.6201,127200000.0
2008-08-20 22:00:00,1.62015,1.6204,1.62005,1.6204,55500000.0
2008-08-20 22:01:00,1.6204,1.6205,1.62035,1.6204,12500000.0
2008-08-20 22:02:00,1.6204,1.6204,1.62025,1.6204,23000000.0
2008-08-20 22:03:00,1.6204,1.6204,1.6204,1.6204,2000000.0
2008-08-20 22:04:00,1.62035,1.6206,1.62035,1.62045,52600000.0
2008-08-20 22:05:00,1.62045,1.6206,1.62035,1.6204,104100000.0
2008-08-20 22:06:00,1.6204,1.6204,1.6199,1.62035,237499999.0
2008-08-20 22:07:00,1.62035,1.62045,1.62015,1.6203,67900000.0
2008-08-20 22:08:00,1.6203,1.6203,1.62,1.62,103700000.0
2008-08-20 22:09:00,1.62,1.6203,1.62,1.62005,119800000.0
2008-08-20 22:10:00,1.62005,1.6201,1.62005,1.6201,8000000.0
2008-08-20 22:11:00,1.6201,1.6201,1.6201,1.6201,29400000.0
2008-08-20 22:12:00,1.62015,1.62045,1.6201,1.6204,72000000.0
2008-08-20 22:13:00,1.6203,1.6204,1.6201,1.62035,54400000.0
2008-08-20 22:14:00,1.62035,1.62045,1.62035,1.62045,16000000.0
2008-08-20 22:15:00,1.62045,1.6207,1.62045,1.6207,33400000.0
2008-08-20 22:16:00,1.6207,1.6209,1.62045,1.62045,51000000.0
2008-08-20 22:17:00,1.62055,1.62065,1.62055,1.62065,10000000.0
2008-08-20 22:18:00,1.62075,1.6208,1.62075,1.6208,8400000.0
2008-08-20 22:19:00,1.6208,1.6209,1.6207,1.6207,47200000.0
2008-08-20 22:20:00,1.6207,1.62075,1.6207,1.62075,24000000.0
2008-08-20 22:21:00,1.6207,1.6207,1.6207,1.6207,6400000.0
2008-08-20 22:22:00,1.6207,1.6207,1.62065,1.62065,23000000.0
2008-08-20 22:23:00,1.6207,1.6207,1.62065,1.6207,5400000.0
2008-08-20 22:24:00,1.6207,1.6207,1.62065,1.6207,7800000.0
2008-08-20 22:25:00,1.6207,1.6207,1.62055,1.62055,17100000.0
2008-08-20 22:26:00,1.62055,1.62065,1.62055,1.6206,22700000.0
2008-08-20 22:27:00,1.6206,1.6206,1.6204,1.6205,79300000.0
2008-08-20 22:28:00,1.6204,1.6205,1.62035,1.62035,81000000.0
2008-08-20 22:29:00,1.62035,1.6207,1.62035,1.6206,17300000.0
2008-08-20 22:30:00,1.6206,1.62065,1.62045,1.62065,20700000.0
2008-08-20 22:31:00,1.62065,1.6207,1.62065,1.62065,4400000.0
2008-08-20 22:32:00,1.62065,1.62065,1.62065,1.62065,1300000.0
2008-08-20 22:33:00,1.62065,1.6207,1.6206,1.6207,11400000.0
2008-08-20 22:34:00,1.62065,1.6207,1.62065,1.6207,8000000.0
2008-08-20 22:35:00,1.6208,1.6208,1.62065,1.6207,20500000.0
2008-08-20 22:36:00,1.6207,1.6208,1.6206,1.62065,15800000.0
2008-08-20 22:37:00,1.62065,1.62065,1.62065,1.62065,1400000.0
2008-08-20 22:38:00,1.62065,1.6208,1.62065,1.62065,17900000.0
2008-08-20 22:39:00,1.6207,1.6207,1.62065,1.6207,8300000.0
2008-08-20 22:40:00,1.6207,1.6207,1.6206,1.6206,6100000.0
2008-08-20 22:41:00,1.6207,1.6207,1.62055,1.62055,26500000.0
2008-08-20 22:42:00,1.6206,1.6206,1.6206,1.6206,8200000.0
2008-08-20 22:43:00,1.6206,1.6206,1.6206,1.6206,9800000.0
2008-08-20 22:44:00,1.6206,1.6206,1.6206,1.6206,10600000.0
2008-08-20 22:45:00,1.6206,1.6207,1.62055,1.6207,15900000.0
2008-08-20 22:46:00,1.6207,1.6207,1.6206,1.6207,16200000.0
2008-08-20 22:47:00,1.6207,1.6207,1.62065,1.6207,9900000.0
2008-08-20 22:48:00,1.6207,1.6207,1.6206,1.6207,18900000.0
2008-08-20 22:49:00,1.6207,1.6207,1.62065,1.62065,16500000.0
2008-08-20 22:50:00,1.6207,1.6207,1.6207,1.6207,3000000.0
2008-08-20 22:51:00,1.6208,1.621,1.6207,1.6209,67700000.0
2008-08-20 22:52:00,1.621,1.621,1.6209,1.621,38300000.0
2008-08-20 22:53:00,1.621,1.621,1.6208,1.6208,65200000.0
2008-08-20 22:54:00,1.6208,1.6209,1.6208,1.62085,49600000.0
2008-08-20 22:55:00,1.6208,1.6208,1.6208,1.6208,7000000.0
2008-08-20 22:56:00,1.6209,1.6209,1.6207,1.6207,33500000.0
2008-08-20 22:57:00,1.6206,1.6207,1.6206,1.6207,30900000.0
2008-08-20 22:58:00,1.62065,1.6207,1.62065,1.6207,10000000.0
2008-08-20 22:59:00,1.6207,1.6207,1.6206,1.6206,22500000.0
2008-08-20 23:00:00,1.62055,1.6206,1.6203,1.6203,36200000.0
2008-08-20 23:01:00,1.6204,1.62065,1.61958,1.6204,195200007.0
2008-08-20 23:02:00,1.6204,1.62055,1.6204,1.6204,84600001.0
2008-08-20 23:03:00,1.6204,1.6204,1.6204,1.6204,9400000.0
2008-08-20 23:04:00,1.62045,1.6205,1.62045,1.6205,4200000.0
2008-08-20 23:05:00,1.62038,1.62048,1.62029,1.62048,82400000.0
2008-08-20 23:06:00,1.6205,1.6205,1.6205,1.6205,19600000.0
2008-08-20 23:07:00,1.6205,1.6205,1.61995,1.6203,35200000.0
2008-08-20 23:08:00,1.6203,1.6205,1.6203,1.6205,29900000.0
2008-08-20 23:09:00,1.6205,1.6205,1.6205,1.6205,12800000.0
2008-08-20 23:10:00,1.6205,1.6206,1.6205,1.6206,24700000.0
2008-08-20 23:11:00,1.62055,1.62065,1.62055,1.62065,21400001.0
2008-08-20 23:12:00,1.62065,1.62065,1.6206,1.6206,2400000.0
2008-08-20 23:13:00,1.6206,1.6208,1.6206,1.6208,51100000.0
2008-08-20 23:14:00,1.6209,1.62095,1.6209,1.62095,2400000.0
2008-08-20 23:15:00,1.62095,1.62125,1.62085,1.62095,28500000.0
2008-08-20 23:16:00,1.6211,1.6211,1.621,1.621,6200000.0
2008-08-20 23:17:00,1.6211,1.6211,1.6211,1.6211,1000000.0
2008-08-20 23:18:00,1.621,1.6211,1.621,1.6211,5900000.0
2008-08-20 23:19:00,1.621,1.6211,1.621,1.62105,22500000.0
2008-08-20 23:20:00,1.62105,1.6211,1.62105,1.6211,3100000.0
2008-08-20 23:21:00,1.6211,1.62115,1.621,1.621,17200000.0
2008-08-20 23:22:00,1.6209,1.6209,1.6209,1.6209,2100000.0
2008-08-20 23:23:00,1.62105,1.62105,1.621,1.621,7500000.0
2008-08-20 23:24:00,1.6209,1.6213,1.62085,1.6209,52700000.0
2008-08-20 23:25:00,1.621,1.6213,1.621,1.621,23800000.0
2008-08-20 23:26:00,1.621,1.6213,1.621,1.6212,39999999.0
2008-08-20 23:27:00,1.6213,1.6213,1.621,1.6211,9000000.0
2008-08-20 23:28:00,1.6211,1.6212,1.62065,1.62065,57000000.0
2008-08-20 23:29:00,1.6206,1.6206,1.6205,1.6206,136900000.0
2008-08-20 23:30:00,1.62065,1.62065,1.62065,1.62065,19800000.0
2008-08-20 23:31:00,1.6205,1.62056,1.62045,1.62056,27900000.0
2008-08-20 23:32:00,1.62051,1.62062,1.62051,1.62059,114500000.0
2008-08-20 23:33:00,1.62065,1.62065,1.6205,1.6205,48600000.0
2008-08-20 23:34:00,1.6205,1.6205,1.6205,1.6205,161100000.0
2008-08-20 23:35:00,1.6205,1.6206,1.6205,1.6206,5000000.0
2008-08-20 23:36:00,1.6207,1.6207,1.6206,1.6206,17200000.0
2008-08-20 23:37:00,1.6205,1.6205,1.6205,1.6205,19900000.0
2008-08-20 23:38:00,1.6205,1.6208,1.6205,1.6208,40400000.0
2008-08-20 23:39:00,1.62075,1.62075,1.62075,1.62075,1200000.0
2008-08-20 23:40:00,1.6207,1.6207,1.6206,1.6206,29600000.0
2008-08-20 23:41:00,1.6206,1.6206,1.6206,1.6206,24400000.0
2008-08-20 23:42:00,1.6206,1.6206,1.6206,1.6206,23600000.0
2008-08-20 23:43:00,1.62055,1.62055,1.62055,1.62055,5400000.0
2008-08-20 23:44:00,1.6205,1.6206,1.6205,1.6206,23400000.0
2008-08-20 23:45:00,1.6206,1.6206,1.6206,1.6206,8000000.0
2008-08-20 23:46:00,1.6206,1.6206,1.6205,1.6206,104800000.0
2008-08-20 23:47:00,1.6206,1.6206,1.6205,1.6205,36600000.0
2008-08-20 23:48:00,1.6205,1.6205,1.62,1.62015,70100000.0
2008-08-20 23:49:00,1.62015,1.62015,1.6199,1.6201,125499999.0
2008-08-20 23:50:00,1.62,1.6201,1.61975,1.6201,49800000.0
2008-08-20 23:51:00,1.61978,1.6199,1.61978,1.6199,28900000.0
2008-08-20 23:52:00,1.62,1.62,1.62,1.62,3700000.0
2008-08-20 23:53:00,1.6202,1.6202,1.62,1.62,3000000.0
2008-08-20 23:54:00,1.62,1.62,1.62,1.62,4400000.0
2008-08-20 23:55:00,1.61995,1.6201,1.61955,1.6197,92600001.0
2008-08-20 23:56:00,1.61965,1.6198,1.61955,1.6197,93100000.0
2008-08-20 23:57:00,1.6198,1.6199,1.6197,1.6198,97500001.0
2008-08-20 23:58:00,1.6198,1.6198,1.6197,1.6198,33500000.0
2008-08-20 23:59:00,1.6198,1.6199,1.6198,1.6199,11000000.0
2008-08-21 00:00:00,1.6199,1.62,1.6199,1.62,24400000.0
2008-08-21 00:01:00,1.6199,1.62015,1.6199,1.62,35300000.0
2008-08-21 00:02:00,1.62,1.6201,1.6199,1.6201,32600000.0
2008-08-21 00:03:00,1.62,1.62,1.62,1.62,14000000.0
2008-08-21 00:04:00,1.62,1.62,1.6199,1.61995,54000000.0
2008-08-21 00:05:00,1.62,1.6201,1.61985,1.6199,13200000.0
2008-08-21 00:06:00,1.6199,1.61995,1.6199,1.6199,25600000.0
2008-08-21 00:07:00,1.6199,1.6201,1.6199,1.6201,84400000.0
2008-08-21 00:08:00,1.6201,1.6201,1.6201,1.6201,13000000.0
2008-08-21 00:09:00,1.6201,1.6202,1.6201,1.6202,20600000.0
2008-08-21 00:10:00,1.6201,1.6202,1.6201,1.6201,41800000.0
2008-08-21 00:11:00,1.6201,1.6202,1.6201,1.6201,76400000.0
2008-08-21 00:12:00,1.6202,1.6205,1.6202,1.6204,41900000.0
2008-08-21 00:13:00,1.62045,1.6205,1.6201,1.62015,130800000.0
2008-08-21 00:14:00,1.6201,1.62015,1.6201,1.6201,57800000.0
2008-08-21 00:15:00,1.6202,1.6202,1.6201,1.6201,50000000.0
2008-08-21 00:16:00,1.6201,1.62035,1.6201,1.6201,46400000.0
2008-08-21 00:17:00,1.6201,1.6201,1.6201,1.6201,4000000.0
2008-08-21 00:18:00,1.6201,1.6201,1.6201,1.6201,6000000.0
2008-08-21 00:19:00,1.6201,1.6201,1.6201,1.6201,31400000.0
2008-08-21 00:20:00,1.6201,1.6201,1.6201,1.6201,15400000.0
2008-08-21 00:21:00,1.62,1.6201,1.62,1.6201,41000000.0
2008-08-21 00:22:00,1.6201,1.6201,1.6201,1.6201,6200000.0
2008-08-21 00:23:00,1.6201,1.6202,1.6201,1.6202,2000000.0
2008-08-21 00:24:00,1.6201,1.6201,1.6201,1.6201,5400000.0
2008-08-21 00:25:00,1.6202,1.6202,1.6202,1.6202,1000000.0
2008-08-21 00:26:00,1.6202,1.6202,1.6202,1.6202,2000000.0
2008-08-21 00:27:00,1.61995,1.61995,1.61995,1.61995,8600000.0
2008-08-21 00:28:00,1.6201,1.6202,1.6201,1.6202,9000000.0
2008-08-21 00:29:00,1.6201,1.6202,1.6201,1.6202,12000000.0
2008-08-21 00:30:00,1.6201,1.6202,1.6201,1.6202,12000000.0
2008-08-21 00:31:00,1.6201,1.6202,1.6201,1.6202,12000000.0
2008-08-21 00:32:00,1.6201,1.6202,1.6201,1.6202,18000000.0
2008-08-21 00:33:00,1.6201,1.6202,1.6201,1.6202,8000000.0
2008-08-21 00:34:00,1.6201,1.6202,1.6201,1.6202,8000000.0
2008-08-21 00:35:00,1.61995,1.6201,1.61995,1.6201,26800000.0
2008-08-21 00:36:00,1.6201,1.6202,1.6199,1.6202,75700000.0
2008-08-21 00:37:00,1.6201,1.6203,1.6201,1.6202,85900000.0
2008-08-21 00:38:00,1.6203,1.6203,1.6203,1.6203,21500000.0
2008-08-21 00:39:00,1.6203,1.62045,1.6203,1.62045,56400000.0
2008-08-21 00:40:00,1.6205,1.6205,1.6204,1.6204,92400000.0
2008-08-21 00:41:00,1.6203,1.6205,1.62025,1.6204,253100000.0
2008-08-21 00:42:00,1.6204,1.6204,1.62025,1.62035,120900000.0
2008-08-21 00:43:00,1.62035,1.6204,1.6203,1.6204,74600000.0
2008-08-21 00:44:00,1.6204,1.6204,1.6204,1.6204,16200000.0
2008-08-21 00:45:00,1.6204,1.6205,1.6201,1.62035,147100000.0
2008-08-21 00:46:00,1.6203,1.6206,1.62025,1.6203,133000000.0
2008-08-21 00:47:00,1.62025,1.62025,1.6202,1.62025,57200002.0
2008-08-21 00:48:00,1.6202,1.62025,1.6202,1.62025,39400001.0
2008-08-21 00:49:00,1.62025,1.6204,1.6202,1.6203,79800000.0
2008-08-21 00:50:00,1.62035,1.62035,1.6203,1.6203,10800000.0
2008-08-21 00:51:00,1.62025,1.62025,1.62025,1.62025,32400000.0
2008-08-21 00:52:00,1.6202,1.6204,1.6201,1.62025,370500002.0
2008-08-21 00:53:00,1.62035,1.62035,1.6202,1.6203,132900000.0
2008-08-21 00:54:00,1.6203,1.6203,1.6203,1.6203,17200000.0
2008-08-21 00:55:00,1.62035,1.62035,1.6203,1.6203,54800000.0
2008-08-21 00:56:00,1.6203,1.6204,1.6202,1.6202,173500000.0
2008-08-21 00:57:00,1.6202,1.6203,1.6202,1.6202,408200004.0
2008-08-21 00:58:00,1.6202,1.6203,1.6202,1.6202,110800000.0
2008-08-21 00:59:00,1.6202,1.6202,1.6202,1.6202,6400000.0
2008-08-21 01:00:00,1.6202,1.6202,1.6202,1.6202,19000000.0
2008-08-21 01:01:00,1.6203,1.62045,1.6202,1.6203,81200000.0
2008-08-21 01:02:00,1.6203,1.6204,1.6202,1.6203,118700000.0
2008-08-21 01:03:00,1.6203,1.62035,1.6203,1.6203,52200000.0
2008-08-21 01:04:00,1.6203,1.6203,1.6203,1.6203,2000000.0
2008-08-21 01:05:00,1.6202,1.6203,1.6202,1.6203,50200001.0
2008-08-21 01:06:00,1.6203,1.6204,1.6203,1.6203,90600000.0
2008-08-21 01:07:00,1.6203,1.6203,1.6203,1.6203,14800000.0
2008-08-21 01:08:00,1.6203,1.6203,1.6203,1.6203,27600000.0
2008-08-21 01:09:00,1.6203,1.6204,1.6203,1.6203,51600000.0
2008-08-21 01:10:00,1.6203,1.6205,1.6202,1.6202,70300000.0
2008-08-21 01:11:00,1.6202,1.6203,1.6202,1.6202,107300000.0
2008-08-21 01:12:00,1.6202,1.6202,1.6201,1.6201,165100000.0
2008-08-21 01:13:00,1.6201,1.6202,1.62,1.62,270700000.0
2008-08-21 01:14:00,1.62,1.6201,1.62,1.62,233200000.0
2008-08-21 01:15:00,1.62,1.6201,1.62,1.6201,111400000.0
2008-08-21 01:16:00,1.6201,1.6201,1.6201,1.6201,2000000.0
2008-08-21 01:17:00,1.6201,1.6201,1.62,1.6201,61600001.0
2008-08-21 01:18:00,1.62,1.6201,1.6196,1.6198,89200000.0
2008-08-21 01:19:00,1.6199,1.6202,1.6199,1.62,99300000.0
2008-08-21 01:20:00,1.6199,1.62,1.6199,1.6199,22200000.0
2008-08-21 01:21:00,1.6199,1.6201,1.6197,1.6197,164000000.0
2008-08-21 01:22:00,1.6198,1.61995,1.619,1.6192,218050000.0
2008-08-21 01:23:00,1.6193,1.6197,1.6193,1.61965,32500000.0
2008-08-21 01:24:00,1.61965,1.6198,1.6196,1.6197,14800000.0
2008-08-21 01:25:00,1.6197,1.6197,1.6196,1.6197,18000000.0
2008-08-21 01:26:00,1.6196,1.6197,1.6196,1.6197,2000000.0
2008-08-21 01:27:00,1.6196,1.61975,1.61955,1.6196,50000000.0
2008-08-21 01:28:00,1.6196,1.6197,1.6196,1.6197,9000000.0
2008-08-21 01:29:00,1.6197,1.6197,1.6196,1.6197,19400000.0
2008-08-21 01:30:00,1.6196,1.6197,1.6196,1.6197,14000000.0
2008-08-21 01:31:00,1.6197,1.6197,1.61955,1.6196,26900000.0
2008-08-21 01:32:00,1.6196,1.61985,1.61955,1.6197,80200000.0
2008-08-21 01:33:00,1.6196,1.6197,1.61955,1.61955,54400000.0
2008-08-21 01:34:00,1.61955,1.6197,1.61955,1.6196,11400000.0
2008-08-21 01:35:00,1.61955,1.6196,1.61955,1.6196,2200000.0
2008-08-21 01:36:00,1.61955,1.61955,1.61955,1.61955,6000000.0
2008-08-21 01:37:00,1.61955,1.6196,1.61935,1.6194,20600000.0
2008-08-21 01:38:00,1.6194,1.6194,1.6193,1.6194,60400000.0
2008-08-21 01:39:00,1.6193,1.6194,1.6193,1.6194,9900000.0
2008-08-21 01:40:00,1.6195,1.6197,1.6195,1.6196,18600000.0
2008-08-21 01:41:00,1.6197,1.6197,1.6196,1.6196,13000000.0
2008-08-21 01:42:00,1.6195,1.6195,1.6195,1.6195,10100000.0
2008-08-21 01:43:00,1.6195,1.6195,1.6195,1.6195,3700000.0
2008-08-21 01:44:00,1.6195,1.6196,1.6195,1.6195,109200000.0
2008-08-21 01:45:00,1.6196,1.6196,1.6195,1.6196,33100000.0
2008-08-21 01:46:00,1.6195,1.6196,1.6195,1.6195,31700000.0
2008-08-21 01:47:00,1.6195,1.6196,1.6195,1.6196,9900000.0
2008-08-21 01:48:00,1.61917,1.61931,1.61917,1.61922,21800000.0
2008-08-21 01:49:00,1.6195,1.6196,1.6195,1.6196,31700000.0
2008-08-21 01:50:00,1.6196,1.6197,1.6196,1.6197,33100000.0
2008-08-21 01:51:00,1.6196,1.6196,1.6196,1.6196,38300000.0
2008-08-21 01:52:00,1.61955,1.61955,1.61955,1.61955,7800000.0
2008-08-21 01:53:00,1.61955,1.6199,1.61955,1.6198,56000000.0
2008-08-21 01:54:00,1.61985,1.62,1.61985,1.62,70000000.0
2008-08-21 01:55:00,1.62,1.62,1.61975,1.6199,48200000.0
2008-08-21 01:56:00,1.6199,1.62,1.6198,1.6198,96100000.0
2008-08-21 01:57:00,1.6198,1.6199,1.6198,1.6199,13100000.0
2008-08-21 01:58:00,1.6198,1.62,1.6198,1.6199,138599998.0
2008-08-21 01:59:00,1.6198,1.6198,1.6198,1.6198,146800000.0
2008-08-21 02:00:00,1.6198,1.6201,1.6198,1.6201,342700000.0
2008-08-21 02:01:00,1.6201,1.6201,1.62,1.62,38700000.0
2008-08-21 02:02:00,1.6199,1.62,1.6199,1.62,22600000.0
2008-08-21 02:03:00,1.6199,1.62,1.6199,1.62,33000000.0
2008-08-21 02:04:00,1.6199,1.6201,1.6199,1.6199,59800001.0
2008-08-21 02:05:00,1.6199,1.62,1.6199,1.62,13200000.0
2008-08-21 02:06:00,1.6199,1.62,1.6199,1.62,11000000.0
2008-08-21 02:07:00,1.62,1.62,1.6199,1.6199,17000000.0
2008-08-21 02:08:00,1.6199,1.6201,1.6199,1.6201,29000000.0
2008-08-21 02:09:00,1.6201,1.6201,1.62,1.6201,33400000.0
2008-08-21 02:10:00,1.6201,1.62015,1.6201,1.6201,7800000.0
2008-08-21 02:11:00,1.62,1.6201,1.62,1.6201,38300000.0
2008-08-21 02:12:00,1.6201,1.6201,1.62,1.6201,116900000.0
2008-08-21 02:13:00,1.6201,1.6201,1.62,1.62,57400000.0
2008-08-21 02:14:00,1.62,1.6201,1.62,1.6201,49700000.0
2008-08-21 02:15:00,1.6201,1.6202,1.6201,1.6202,16100000.0
2008-08-21 02:16:00,1.6202,1.6202,1.6201,1.6201,4300000.0
2008-08-21 02:17:00,1.6201,1.6201,1.62,1.62,40400000.0
2008-08-21 02:18:00,1.62,1.6201,1.62,1.6201,58500000.0
2008-08-21 02:19:00,1.6201,1.6201,1.6199,1.6199,56100000.0
2008-08-21 02:20:00,1.6199,1.6199,1.6198,1.6198,79200000.0
2008-08-21 02:21:00,1.6198,1.6199,1.6198,1.6198,11700000.0
2008-08-21 02:22:00,1.6198,1.6199,1.6197,1.6198,46700000.0
2008-08-21 02:23:00,1.6198,1.6198,1.6196,1.6196,104700000.0
2008-08-21 02:24:00,1.6196,1.6197,1.61925,1.61925,67900000.0
2008-08-21 02:25:00,1.6193,1.61955,1.6193,1.6193,46700000.0
2008-08-21 02:26:00,1.61955,1.6196,1.61955,1.6196,32100000.0
2008-08-21 02:27:00,1.6196,1.6199,1.6196,1.6197,135200002.0
2008-08-21 02:28:00,1.6198,1.6198,1.6196,1.6196,80900000.0
2008-08-21 02:29:00,1.6196,1.6196,1.6196,1.6196,14900000.0
2008-08-21 02:30:00,1.6196,1.62,1.6196,1.62,228500000.0
2008-08-21 02:31:00,1.62,1.62,1.6199,1.6199,21500000.0
2008-08-21 02:32:00,1.6199,1.62,1.6196,1.6196,49700000.0
2008-08-21 02:33:00,1.6196,1.6199,1.6196,1.6199,60500000.0
2008-08-21 02:34:00,1.6198,1.6199,1.61965,1.6197,73700000.0
2008-08-21 02:35:00,1.6197,1.6199,1.6197,1.6199,13000000.0
2008-08-21 02:36:00,1.6198,1.6199,1.6197,1.6198,36100000.0
2008-08-21 02:37:00,1.6198,1.6198,1.6197,1.61975,15600000.0
2008-08-21 02:38:00,1.61975,1.62,1.6197,1.61985,74300000.0
2008-08-21 02:39:00,1.61985,1.6201,1.61985,1.6201,20300000.0
2008-08-21 02:40:00,1.6201,1.6201,1.6197,1.6201,115400000.0
2008-08-21 02:41:00,1.62,1.6201,1.62,1.6201,23700000.0
2008-08-21 02:42:00,1.6201,1.6201,1.62005,1.6201,4400000.0
2008-08-21 02:43:00,1.6201,1.6202,1.6201,1.6201,81200000.0
2008-08-21 02:44:00,1.6201,1.62025,1.6201,1.62025,8800000.0
2008-08-21 02:45:00,1.62025,1.6206,1.62025,1.6206,71800000.0
2008-08-21 02:46:00,1.6206,1.6207,1.6205,1.6205,371000001.0
2008-08-21 02:47:00,1.6204,1.6207,1.6204,1.6206,475000000.0
2008-08-21 02:48:00,1.6206,1.6207,1.62045,1.6206,52200000.0
2008-08-21 02:49:00,1.6206,1.6206,1.6205,1.6205,32400000.0
2008-08-21 02:50:00,1.6205,1.62075,1.6205,1.6206,131300000.0
2008-08-21 02:51:00,1.6207,1.6207,1.6206,1.6206,17800000.0
2008-08-21 02:52:00,1.6206,1.6206,1.6205,1.6206,106400000.0
2008-08-21 02:53:00,1.6206,1.62085,1.6206,1.6207,145200000.0
2008-08-21 02:54:00,1.6207,1.6211,1.6207,1.6209,291500000.0
2008-08-21 02:55:00,1.6209,1.6211,1.6206,1.6209,202000000.0
2008-08-21 02:56:00,1.6209,1.621,1.6205,1.6209,325100006.0
2008-08-21 02:57:00,1.6208,1.6209,1.6204,1.6208,320800001.0
2008-08-21 02:58:00,1.6207,1.6208,1.6207,1.6208,241800000.0
2008-08-21 02:59:00,1.6207,1.6207,1.6207,1.6207,231400000.0
2008-08-21 03:00:00,1.6206,1.6207,1.62025,1.6206,125800000.0
2008-08-21 03:01:00,1.6206,1.62075,1.6206,1.6207,115900000.0
2008-08-21 03:02:00,1.6207,1.6208,1.6207,1.6208,105500000.0
2008-08-21 03:03:00,1.6207,1.62075,1.62065,1.62065,95800003.0
2008-08-21 03:04:00,1.62065,1.6207,1.62045,1.6206,133000000.0
2008-08-21 03:05:00,1.6205,1.6207,1.6205,1.6206,24700000.0
2008-08-21 03:06:00,1.6206,1.6206,1.6205,1.6205,74500001.0
2008-08-21 03:07:00,1.6205,1.6206,1.6205,1.6205,413400001.0
2008-08-21 03:08:00,1.6205,1.62065,1.6205,1.6206,98600001.0
2008-08-21 03:09:00,1.6206,1.62065,1.6206,1.62065,27800000.0
2008-08-21 03:10:00,1.62065,1.62065,1.6206,1.6206,20400000.0
2008-08-21 03:11:00,1.6206,1.6206,1.6205,1.6205,11800000.0
2008-08-21 03:12:00,1.6205,1.6205,1.62015,1.6204,203799998.0
2008-08-21 03:13:00,1.6203,1.6204,1.6203,1.6203,229099999.0
2008-08-21 03:14:00,1.6203,1.6204,1.6203,1.6204,100200000.0
2008-08-21 03:15:00,1.6204,1.6205,1.6204,1.6205,9700000.0
2008-08-21 03:16:00,1.6205,1.6205,1.6205,1.6205,14000000.0
2008-08-21 03:17:00,1.6205,1.6205,1.6203,1.6203,121200000.0
2008-08-21 03:18:00,1.6203,1.6204,1.6203,1.6204,49300000.0
2008-08-21 03:19:00,1.6204,1.6204,1.6203,1.6204,61300000.0
2008-08-21 03:20:00,1.6205,1.6205,1.6203,1.6203,52700000.0
2008-08-21 03:21:00,1.6203,1.6203,1.6199,1.6201,117500000.0
2008-08-21 03:22:00,1.62015,1.6203,1.62015,1.6202,85800000.0
2008-08-21 03:23:00,1.6202,1.62025,1.62015,1.6202,42600000.0
2008-08-21 03:24:00,1.6202,1.6204,1.6202,1.6203,156500000.0
2008-08-21 03:25:00,1.6203,1.6204,1.6202,1.6203,258100000.0
2008-08-21 03:26:00,1.6203,1.62035,1.6203,1.6203,59600000.0
2008-08-21 03:27:00,1.6203,1.6203,1.6203,1.6203,72000000.0
2008-08-21 03:28:00,1.6203,1.6204,1.61975,1.62,131900000.0
2008-08-21 03:29:00,1.62005,1.6203,1.62005,1.6203,13600000.0
2008-08-21 03:30:00,1.6204,1.62045,1.6203,1.6203,61400000.0
2008-08-21 03:31:00,1.6203,1.6203,1.61995,1.6203,63200000.0
2008-08-21 03:32:00,1.6202,1.6206,1.62015,1.62025,126200000.0
2008-08-21 03:33:00,1.6203,1.62035,1.6201,1.62025,145100000.0
2008-08-21 03:34:00,1.6202,1.6204,1.62015,1.6202,79300000.0
2008-08-21 03:35:00,1.6202,1.62045,1.62015,1.6202,141400000.0
2008-08-21 03:36:00,1.6202,1.6202,1.62005,1.62005,178700000.0
2008-08-21 03:37:00,1.62,1.6201,1.62,1.6201,156400000.0
2008-08-21 03:38:00,1.6201,1.6202,1.62,1.6201,77400000.0
2008-08-21 03:39:00,1.6201,1.6201,1.62,1.62005,88300001.0
2008-08-21 03:40:00,1.62005,1.6201,1.62,1.6201,422700002.0
2008-08-21 03:41:00,1.62,1.6201,1.61975,1.6199,451600000.0
2008-08-21 03:42:00,1.6199,1.6201,1.6199,1.62,71600000.0
2008-08-21 03:43:00,1.6199,1.62,1.6199,1.6199,131000000.0
2008-08-21 03:44:00,1.6199,1.6201,1.6199,1.62,125500000.0
2008-08-21 03:45:00,1.6201,1.6201,1.62,1.6201,20200000.0
2008-08-21 03:46:00,1.62,1.6201,1.6199,1.6201,143300000.0
2008-08-21 03:47:00,1.62,1.62035,1.62,1.6203,146599998.0
2008-08-21 03:48:00,1.6204,1.6205,1.6203,1.6205,299299999.0
2008-08-21 03:49:00,1.6204,1.6204,1.6203,1.6203,26200000.0
2008-08-21 03:50:00,1.6203,1.6203,1.6202,1.6202,73700000.0
2008-08-21 03:51:00,1.6202,1.6202,1.6201,1.6201,82999999.0
2008-08-21 03:52:00,1.62,1.62,1.62,1.62,260700000.0
2008-08-21 03:53:00,1.62,1.6202,1.62,1.6201,172400000.0
2008-08-21 03:54:00,1.6201,1.6201,1.62,1.62,22200000.0
2008-08-21 03:55:00,1.62,1.6201,1.62,1.6201,52300001.0
2008-08-21 03:56:00,1.6201,1.6201,1.6201,1.6201,1000000.0
2008-08-21 03:57:00,1.62,1.62005,1.62,1.62,41200000.0
2008-08-21 03:58:00,1.62,1.6201,1.62,1.6201,89299999.0
2008-08-21 03:59:00,1.62005,1.62005,1.62005,1.62005,1400000.0
2008-08-21 04:00:00,1.62005,1.6203,1.62005,1.6201,73100000.0
2008-08-21 04:01:00,1.6201,1.6201,1.62,1.6201,131300000.0
2008-08-21 04:02:00,1.6201,1.6201,1.6201,1.6201,3000000.0
2008-08-21 04:03:00,1.62005,1.62005,1.62005,1.62005,9800000.0
2008-08-21 04:04:00,1.62005,1.6201,1.62005,1.6201,2000000.0
2008-08-21 04:05:00,1.61996,1.61996,1.61988,1.61988,14800000.0
2008-08-21 04:06:00,1.62005,1.6202,1.62,1.62,72900000.0
2008-08-21 04:07:00,1.62,1.6201,1.62,1.6201,27700000.0
2008-08-21 04:08:00,1.6201,1.62035,1.6201,1.62035,116200000.0
2008-08-21 04:09:00,1.6203,1.6204,1.62025,1.6204,116500000.0
2008-08-21 04:10:00,1.6204,1.6205,1.62035,1.6204,161400000.0
2008-08-21 04:11:00,1.6204,1.62075,1.6204,1.62055,73400000.0
2008-08-21 04:12:00,1.62055,1.62065,1.62055,1.62065,21800000.0
2008-08-21 04:13:00,1.62065,1.62065,1.6205,1.6205,39800000.0
2008-08-21 04:14:00,1.6205,1.6206,1.6205,1.6206,38400000.0
2008-08-21 04:15:00,1.62065,1.62075,1.6205,1.62075,86900001.0
2008-08-21 04:16:00,1.62075,1.62075,1.6204,1.62065,51300000.0
2008-08-21 04:17:00,1.62065,1.62065,1.6205,1.6205,302600000.0
2008-08-21 04:18:00,1.6205,1.6205,1.6205,1.6205,156300000.0
2008-08-21 04:19:00,1.6205,1.6205,1.6204,1.6204,82100000.0
2008-08-21 04:20:00,1.6204,1.6204,1.62035,1.62035,9100000.0
2008-08-21 04:21:00,1.62035,1.6204,1.62005,1.62025,66000000.0
2008-08-21 04:22:00,1.62035,1.62055,1.6203,1.6205,68700000.0
2008-08-21 04:23:00,1.6206,1.6206,1.6203,1.6205,55500000.0
2008-08-21 04:24:00,1.6205,1.6205,1.6202,1.6203,126700001.0
2008-08-21 04:25:00,1.6203,1.6203,1.6202,1.6202,138400003.0
2008-08-21 04:26:00,1.6202,1.6203,1.6202,1.6202,117000005.0
2008-08-21 04:27:00,1.6202,1.6202,1.6202,1.6202,77000000.0
2008-08-21 04:28:00,1.6202,1.6202,1.6202,1.6202,97400002.0
2008-08-21 04:29:00,1.6202,1.6202,1.6202,1.6202,124800000.0
2008-08-21 04:30:00,1.6202,1.6202,1.6202,1.6202,158699996.0
2008-08-21 04:31:00,1.6202,1.6202,1.6202,1.6202,183099999.0
2008-08-21 04:32:00,1.6202,1.6202,1.6202,1.6202,35800000.0
2008-08-21 04:33:00,1.6202,1.6202,1.6202,1.6202,185999999.0
2008-08-21 04:34:00,1.62025,1.6203,1.62025,1.6203,92000000.0
2008-08-21 04:35:00,1.6203,1.6203,1.62025,1.62025,77000000.0
2008-08-21 04:36:00,1.6202,1.6202,1.6202,1.6202,99200000.0
2008-08-21 04:37:00,1.6202,1.6202,1.6202,1.6202,144100000.0
2008-08-21 04:38:00,1.6202,1.6202,1.6202,1.6202,102400000.0
2008-08-21 04:39:00,1.6202,1.6202,1.6202,1.6202,137200002.0
2008-08-21 04:40:00,1.6202,1.6202,1.6202,1.6202,41800000.0
2008-08-21 04:41:00,1.6202,1.6202,1.6202,1.6202,48800000.0
2008-08-21 04:42:00,1.6202,1.6202,1.62,1.62,260800003.0
2008-08-21 04:43:00,1.62,1.62,1.6199,1.62,163300001.0
2008-08-21 04:44:00,1.62,1.62,1.61975,1.6199,73600000.0
2008-08-21 04:45:00,1.6199,1.6199,1.6199,1.6199,76700001.0
2008-08-21 04:46:00,1.6199,1.6199,1.6199,1.6199,137500000.0
2008-08-21 04:47:00,1.6199,1.6199,1.6199,1.6199,11800000.0
2008-08-21 04:48:00,1.6199,1.6199,1.6199,1.6199,25400000.0
2008-08-21 04:49:00,1.62,1.62,1.61975,1.62,96000000.0
2008-08-21 04:50:00,1.61975,1.62,1.61975,1.61995,146100000.0
2008-08-21 04:51:00,1.6199,1.62005,1.61985,1.62005,87700000.0
2008-08-21 04:52:00,1.62005,1.62005,1.61995,1.61995,11400000.0
2008-08-21 04:53:00,1.61972,1.6198,1.61961,1.6198,47600000.0
2008-08-21 04:54:00,1.61995,1.61995,1.61995,1.61995,2400000.0
2008-08-21 04:55:00,1.61995,1.61995,1.6199,1.6199,28900000.0
2008-08-21 04:56:00,1.6199,1.62,1.6199,1.62,67600000.0
2008-08-21 04:57:00,1.62,1.62005,1.6199,1.6199,72600000.0
2008-08-21 04:58:00,1.6199,1.62,1.6199,1.6199,31800000.0
2008-08-21 04:59:00,1.6199,1.6199,1.61985,1.61985,9300000.0
2008-08-21 05:00:00,1.61985,1.6199,1.6198,1.6199,243200000.0
2008-08-21 05:01:00,1.6199,1.62005,1.6199,1.62005,147700000.0
2008-08-21 05:02:00,1.6201,1.6201,1.6199,1.61995,189900000.0
2008-08-21 05:03:00,1.6199,1.6199,1.61985,1.61985,19300000.0
2008-08-21 05:04:00,1.61985,1.6199,1.61985,1.6199,37100000.0
2008-08-21 05:05:00,1.6199,1.6199,1.6199,1.6199,9800000.0
2008-08-21 05:06:00,1.6199,1.6199,1.61985,1.61985,2700000.0
2008-08-21 05:07:00,1.61985,1.6199,1.61985,1.6199,27600000.0
2008-08-21 05:08:00,1.6199,1.6199,1.6199,1.6199,6400000.0
2008-08-21 05:09:00,1.6199,1.6199,1.6198,1.6199,141799999.0
2008-08-21 05:10:00,1.6198,1.6199,1.6198,1.6199,50700002.0
2008-08-21 05:11:00,1.6199,1.62005,1.6199,1.6199,218600000.0
2008-08-21 05:12:00,1.6199,1.6199,1.6199,1.6199,6400000.0
2008-08-21 05:13:00,1.6199,1.6199,1.61985,1.61985,8100000.0
2008-08-21 05:14:00,1.61985,1.6199,1.61985,1.6199,3000000.0
2008-08-21 05:15:00,1.61975,1.61985,1.61938,1.61968,26400000.0
2008-08-21 05:16:00,1.61985,1.6199,1.61985,1.6199,23600000.0
2008-08-21 05:17:00,1.6199,1.6199,1.6199,1.6199,2000000.0
2008-08-21 05:18:00,1.6199,1.6199,1.6199,1.6199,96600000.0
2008-08-21 05:19:00,1.6199,1.6199,1.6198,1.6198,156999999.0
2008-08-21 05:20:00,1.6198,1.6199,1.6198,1.6199,368800000.0
2008-08-21 05:21:00,1.6199,1.6199,1.6199,1.6199,7400000.0
2008-08-21 05:22:00,1.61985,1.62005,1.61985,1.62005,48100000.0
2008-08-21 05:23:00,1.62,1.62,1.62,1.62,170899999.0
2008-08-21 05:24:00,1.62,1.62,1.62,1.62,36500000.0
2008-08-21 05:25:00,1.62,1.62,1.62,1.62,19300000.0
2008-08-21 05:26:00,1.62,1.62,1.62,1.62,14500000.0
2008-08-21 05:27:00,1.62,1.6202,1.62,1.6201,66900000.0
2008-08-21 05:28:00,1.6201,1.6202,1.6201,1.6202,11700000.0
2008-08-21 05:29:00,1.62015,1.62015,1.62015,1.62015,8800000.0
2008-08-21 05:30:00,1.62015,1.6202,1.62015,1.6202,9100000.0
2008-08-21 05:31:00,1.6201,1.6201,1.6201,1.6201,48899997.0
2008-08-21 05:32:00,1.6201,1.6202,1.6201,1.6202,317899999.0
2008-08-21 05:33:00,1.6202,1.62025,1.61985,1.6202,247099997.0
2008-08-21 05:34:00,1.6202,1.6203,1.61975,1.6199,147699999.0
2008-08-21 05:35:00,1.62,1.62,1.6199,1.62,11000000.0
2008-08-21 05:36:00,1.6199,1.6202,1.6199,1.62,188699999.0
2008-08-21 05:37:00,1.62,1.6201,1.62,1.6201,57700000.0
2008-08-21 05:38:00,1.62,1.6203,1.62,1.6201,211700000.0
2008-08-21 05:39:00,1.6202,1.6203,1.62005,1.6201,143800000.0
2008-08-21 05:40:00,1.6201,1.6202,1.62,1.6201,84600000.0
2008-08-21 05:41:00,1.62015,1.62015,1.6201,1.6201,18000000.0
2008-08-21 05:42:00,1.6201,1.6201,1.6201,1.6201,22200000.0
2008-08-21 05:43:00,1.6201,1.6201,1.62,1.6201,122100000.0
2008-08-21 05:44:00,1.6201,1.6201,1.6201,1.6201,12000000.0
2008-08-21 05:45:00,1.6201,1.6201,1.6201,1.6201,14000000.0
2008-08-21 05:46:00,1.6201,1.6201,1.6201,1.6201,12000000.0
2008-08-21 05:47:00,1.6201,1.6201,1.62,1.6201,53600002.0
2008-08-21 05:48:00,1.62015,1.6202,1.6201,1.6201,58000001.0
2008-08-21 05:49:00,1.62015,1.62015,1.6201,1.6201,33100000.0
2008-08-21 05:50:00,1.6201,1.6202,1.6201,1.6202,24700000.0
2008-08-21 05:51:00,1.6201,1.6202,1.6201,1.6201,23700000.0
2008-08-21 05:52:00,1.6202,1.6202,1.62015,1.62015,12400000.0
2008-08-21 05:53:00,1.62015,1.6202,1.62005,1.6201,15400000.0
2008-08-21 05:54:00,1.6201,1.6201,1.62,1.6201,25600000.0
2008-08-21 05:55:00,1.62,1.6203,1.62,1.6202,25000000.0
2008-08-21 05:56:00,1.6202,1.6203,1.6202,1.6203,135900000.0
2008-08-21 05:57:00,1.6203,1.6203,1.6202,1.6203,140800000.0
2008-08-21 05:58:00,1.6203,1.62045,1.6202,1.6204,129100001.0
2008-08-21 05:59:00,1.6204,1.6209,1.6203,1.6209,160400000.0
2008-08-21 06:00:00,1.6209,1.621,1.6204,1.6206,323100000.0
2008-08-21 06:01:00,1.62065,1.62085,1.6206,1.6208,189000001.0
2008-08-21 06:02:00,1.6207,1.6209,1.6207,1.6208,120200000.0
2008-08-21 06:03:00,1.6208,1.6209,1.6208,1.6209,76200000.0
2008-08-21 06:04:00,1.6208,1.62105,1.6208,1.6208,52100000.0
2008-08-21 06:05:00,1.6208,1.621,1.6207,1.6207,46399999.0
2008-08-21 06:06:00,1.6208,1.6209,1.6208,1.6208,41500000.0
2008-08-21 06:07:00,1.6208,1.6208,1.6207,1.6207,52200000.0
2008-08-21 06:08:00,1.6207,1.6208,1.6206,1.6206,280800002.0
2008-08-21 06:09:00,1.6206,1.6206,1.62055,1.6206,7900000.0
2008-08-21 06:10:00,1.6206,1.6206,1.6205,1.6206,45700000.0
2008-08-21 06:11:00,1.62055,1.6207,1.6205,1.6206,103800000.0
2008-08-21 06:12:00,1.6206,1.6208,1.6206,1.6208,62200000.0
2008-08-21 06:13:00,1.6208,1.6208,1.6205,1.62055,50700000.0
2008-08-21 06:14:00,1.62065,1.6207,1.62055,1.62065,56000000.0
2008-08-21 06:15:00,1.62065,1.6207,1.6206,1.6207,39000000.0
2008-08-21 06:16:00,1.62065,1.6207,1.6205,1.6206,116500001.0
2008-08-21 06:17:00,1.62055,1.6206,1.6205,1.6206,161600001.0
2008-08-21 06:18:00,1.6206,1.6206,1.6206,1.6206,2000000.0
2008-08-21 06:19:00,1.6206,1.6206,1.6205,1.6205,176199999.0
2008-08-21 06:20:00,1.6206,1.6206,1.6206,1.6206,2000000.0
2008-08-21 06:21:00,1.6207,1.6207,1.6206,1.6207,86400000.0
2008-08-21 06:22:00,1.6206,1.6206,1.6206,1.6206,47800000.0
2008-08-21 06:23:00,1.6206,1.6206,1.6205,1.6206,189199999.0
2008-08-21 06:24:00,1.6206,1.6206,1.6205,1.6205,130500001.0
2008-08-21 06:25:00,1.6205,1.6205,1.6205,1.6205,18299999.0
2008-08-21 06:26:00,1.6206,1.6206,1.6206,1.6206,3000000.0
2008-08-21 06:27:00,1.6205,1.6205,1.6205,1.6205,64500002.0
2008-08-21 06:28:00,1.6205,1.6206,1.6205,1.6206,60200000.0
2008-08-21 06:29:00,1.6206,1.6206,1.6206,1.6206,5000000.0
2008-08-21 06:30:00,1.6206,1.6207,1.6206,1.6206,17200000.0
2008-08-21 06:31:00,1.6207,1.6207,1.6205,1.6206,55200001.0
2008-08-21 06:32:00,1.6206,1.6206,1.6205,1.6206,169200000.0
2008-08-21 06:33:00,1.6206,1.6206,1.6206,1.6206,2000000.0
2008-08-21 06:34:00,1.62012,1.62038,1.61922,1.62035,26800000.0
2008-08-21 06:35:00,1.6205,1.62055,1.6205,1.6205,92100000.0
2008-08-21 06:36:00,1.6205,1.6206,1.6205,1.6206,25800000.0
2008-08-21 06:37:00,1.6205,1.6205,1.6205,1.6205,15100000.0
2008-08-21 06:38:00,1.6205,1.6206,1.6205,1.6206,47600000.0
2008-08-21 06:39:00,1.6205,1.6205,1.6205,1.6205,15100000.0
2008-08-21 06:40:00,1.62055,1.6206,1.6205,1.6206,34000000.0
2008-08-21 06:41:00,1.6205,1.6205,1.6205,1.6205,13900000.0
2008-08-21 06:42:00,1.62055,1.62055,1.6205,1.6205,310600000.0
2008-08-21 06:43:00,1.6205,1.6206,1.6205,1.6206,165500003.0
2008-08-21 06:44:00,1.6205,1.6206,1.6205,1.6206,59700002.0
2008-08-21 06:45:00,1.6206,1.6206,1.6205,1.6205,110600000.0
2008-08-21 06:46:00,1.6205,1.6206,1.6205,1.6206,94000000.0
2008-08-21 06:47:00,1.6206,1.6206,1.6206,1.6206,2000000.0
2008-08-21 06:48:00,1.6206,1.6206,1.6205,1.6206,28200000.0
2008-08-21 06:49:00,1.6206,1.6206,1.6205,1.6205,65000000.0
2008-08-21 06:50:00,1.6205,1.6205,1.6205,1.6205,18200000.0
2008-08-21 06:51:00,1.6205,1.6205,1.6205,1.6205,9100000.0
2008-08-21 06:52:00,1.6205,1.6205,1.6205,1.6205,30500000.0
2008-08-21 06:53:00,1.6205,1.6205,1.6205,1.6205,19300000.0
2008-08-21 06:54:00,1.6205,1.6205,1.6205,1.6205,62300000.0
2008-08-21 06:55:00,1.6205,1.6205,1.6202,1.6202,33000000.0
2008-08-21 06:56:00,1.62015,1.6204,1.6201,1.6204,245500001.0
2008-08-21 06:57:00,1.6204,1.6205,1.6204,1.6205,88700000.0
2008-08-21 06:58:00,1.6205,1.6205,1.6204,1.6204,114400000.0
2008-08-21 06:59:00,1.6204,1.6205,1.6204,1.62045,93000000.0
2008-08-21 07:00:00,1.62045,1.62065,1.62045,1.62065,57300000.0
2008-08-21 07:01:00,1.62065,1.62065,1.6206,1.62065,9600000.0
2008-08-21 07:02:00,1.6207,1.6207,1.62055,1.62055,35800000.0
2008-08-21 07:03:00,1.6206,1.62085,1.6206,1.62085,29000000.0
2008-08-21 07:04:00,1.62085,1.6209,1.6208,1.62085,134900002.0
2008-08-21 07:05:00,1.62085,1.62085,1.6208,1.62085,208500001.0
2008-08-21 07:06:00,1.62085,1.6209,1.6207,1.6207,111300000.0
2008-08-21 07:07:00,1.6207,1.62085,1.6207,1.6207,229000000.0
2008-08-21 07:08:00,1.6207,1.62085,1.6207,1.6207,294000000.0
2008-08-21 07:09:00,1.6207,1.6207,1.6206,1.6206,273900000.0
2008-08-21 07:10:00,1.6206,1.6207,1.6206,1.6207,62200000.0
2008-08-21 07:11:00,1.6207,1.6207,1.6206,1.6207,42800000.0
2008-08-21 07:12:00,1.6207,1.6207,1.62065,1.6207,6400000.0
2008-08-21 07:13:00,1.6206,1.6206,1.6206,1.6206,11300000.0
2008-08-21 07:14:00,1.6206,1.6207,1.6206,1.6206,116600000.0
2008-08-21 07:15:00,1.6206,1.6206,1.6202,1.6205,191100001.0
2008-08-21 07:16:00,1.6205,1.6207,1.6205,1.6206,88300000.0
2008-08-21 07:17:00,1.62055,1.6206,1.6204,1.6204,106100000.0
2008-08-21 07:18:00,1.6204,1.6205,1.6203,1.6204,68300000.0
2008-08-21 07:19:00,1.6205,1.6205,1.6204,1.6205,37900000.0
2008-08-21 07:20:00,1.6206,1.6207,1.6205,1.6207,92400000.0
2008-08-21 07:21:00,1.6207,1.6207,1.6204,1.6205,79900000.0
2008-08-21 07:22:00,1.6205,1.6205,1.6202,1.6202,192200000.0
2008-08-21 07:23:00,1.6202,1.6203,1.6199,1.6201,187500000.0
2008-08-21 07:24:00,1.6201,1.6202,1.6198,1.62,121700000.0
2008-08-21 07:25:00,1.62,1.6201,1.6197,1.6199,294800000.0
2008-08-21 07:26:00,1.6199,1.62005,1.6196,1.6197,211100000.0
2008-08-21 07:27:00,1.6197,1.6198,1.61955,1.6196,72000000.0
2008-08-21 07:28:00,1.6196,1.6199,1.6193,1.61955,203200000.0
2008-08-21 07:29:00,1.61955,1.6197,1.61955,1.6197,282500000.0
2008-08-21 07:30:00,1.6197,1.6198,1.6196,1.6196,138600000.0
2008-08-21 07:31:00,1.6196,1.6196,1.61955,1.6196,113000000.0
2008-08-21 07:32:00,1.6196,1.6196,1.61955,1.61955,52900000.0
2008-08-21 07:33:00,1.6196,1.6197,1.619,1.6191,116100000.0
2008-08-21 07:34:00,1.6191,1.6191,1.6189,1.619,355199999.0
2008-08-21 07:35:00,1.619,1.619,1.6189,1.619,292700000.0
2008-08-21 07:36:00,1.6191,1.61965,1.61905,1.61955,205000000.0
2008-08-21 07:37:00,1.6195,1.61955,1.6192,1.6192,91799999.0
2008-08-21 07:38:00,1.6191,1.6193,1.61885,1.6192,197900000.0
2008-08-21 07:39:00,1.6193,1.6194,1.6192,1.6194,49000000.0
2008-08-21 07:40:00,1.6194,1.6197,1.6194,1.61955,123099999.0
2008-08-21 07:41:00,1.6196,1.6197,1.6196,1.6197,73600000.0
2008-08-21 07:42:00,1.6196,1.6196,1.6192,1.6192,53500000.0
2008-08-21 07:43:00,1.6193,1.6193,1.6193,1.6193,2500000.0
2008-08-21 07:44:00,1.6193,1.6193,1.6191,1.6192,121900000.0
2008-08-21 07:45:00,1.6192,1.6199,1.619,1.6196,239900000.0
2008-08-21 07:46:00,1.6197,1.6198,1.6196,1.6197,342800000.0
2008-08-21 07:47:00,1.6197,1.6197,1.6196,1.61965,142900000.0
2008-08-21 07:48:00,1.61965,1.6198,1.6196,1.6196,185400000.0
2008-08-21 07:49:00,1.6196,1.6198,1.6196,1.6197,192800000.0
2008-08-21 07:50:00,1.6198,1.6198,1.6197,1.6198,363000000.0
2008-08-21 07:51:00,1.6198,1.6199,1.6196,1.6197,208400000.0
2008-08-21 07:52:00,1.6197,1.6197,1.6195,1.61955,137200000.0
2008-08-21 07:53:00,1.6195,1.61975,1.6194,1.61955,171700000.0
2008-08-21 07:54:00,1.61955,1.61955,1.61945,1.61955,77200000.0
2008-08-21 07:55:00,1.61955,1.61955,1.6193,1.6193,40500000.0
2008-08-21 07:56:00,1.6193,1.6193,1.6189,1.619,357500000.0
2008-08-21 07:57:00,1.6189,1.61925,1.6189,1.61925,91700000.0
2008-08-21 07:58:00,1.6192,1.6193,1.6191,1.6193,141800000.0
2008-08-21 07:59:00,1.6193,1.61955,1.6192,1.6193,158900000.0
2008-08-21 08:00:00,1.6193,1.6194,1.6192,1.6192,159900000.0
2008-08-21 08:01:00,1.6192,1.6194,1.6192,1.6192,341400000.0
2008-08-21 08:02:00,1.6192,1.6195,1.6192,1.6192,373900000.0
2008-08-21 08:03:00,1.6192,1.61935,1.61915,1.6192,287700000.0
2008-08-21 08:04:00,1.6192,1.6192,1.6189,1.619,367900000.0
2008-08-21 08:05:00,1.6189,1.619,1.6187,1.6189,403900000.0
2008-08-21 08:06:00,1.6189,1.6191,1.6186,1.6188,238000000.0
2008-08-21 08:07:00,1.61875,1.6189,1.61855,1.6187,218500001.0
2008-08-21 08:08:00,1.6186,1.6186,1.6184,1.6185,146000000.0
2008-08-21 08:09:00,1.6185,1.6188,1.61845,1.6185,235200000.0
2008-08-21 08:10:00,1.61845,1.6186,1.6184,1.6185,159700000.0
2008-08-21 08:11:00,1.6185,1.6186,1.61845,1.6185,85600000.0
2008-08-21 08:12:00,1.6185,1.6185,1.6183,1.6184,244600000.0
2008-08-21 08:13:00,1.6184,1.6185,1.6182,1.6183,375800000.0
2008-08-21 08:14:00,1.6183,1.6185,1.6182,1.6185,355800000.0
2008-08-21 08:15:00,1.6184,1.6186,1.6182,1.6185,374400000.0
2008-08-21 08:16:00,1.61845,1.6185,1.6182,1.6182,241500000.0
2008-08-21 08:17:00,1.6182,1.6183,1.618,1.6181,261500000.0
2008-08-21 08:18:00,1.6181,1.6183,1.6181,1.6181,119600000.0
2008-08-21 08:19:00,1.6182,1.6182,1.618,1.6182,98000000.0
2008-08-21 08:20:00,1.6182,1.6184,1.6181,1.6184,150400000.0
2008-08-21 08:21:00,1.6184,1.6186,1.6183,1.6185,119900000.0
2008-08-21 08:22:00,1.6184,1.6185,1.61815,1.6183,228500000.0
2008-08-21 08:23:00,1.6183,1.6186,1.6182,1.6184,133000000.0
2008-08-21 08:24:00,1.6184,1.6187,1.618,1.6182,676400001.0
2008-08-21 08:25:00,1.6182,1.6185,1.6182,1.6184,131200001.0
2008-08-21 08:26:00,1.6184,1.6187,1.6183,1.6185,177400000.0
2008-08-21 08:27:00,1.6185,1.6186,1.6183,1.6184,117300000.0
2008-08-21 08:28:00,1.6184,1.61865,1.6182,1.6186,179900000.0
2008-08-21 08:29:00,1.6185,1.6186,1.6183,1.6185,82200000.0
2008-08-21 08:30:00,1.61835,1.6187,1.61835,1.6184,228500000.0
2008-08-21 08:31:00,1.6185,1.6186,1.6184,1.6184,104400000.0
2008-08-21 08:32:00,1.6184,1.6185,1.6183,1.6184,95600000.0
2008-08-21 08:33:00,1.6184,1.6185,1.6184,1.6184,69800000.0
2008-08-21 08:34:00,1.6183,1.6184,1.6181,1.6184,176600000.0
2008-08-21 08:35:00,1.6184,1.6184,1.618,1.618,206000000.0
2008-08-21 08:36:00,1.618,1.618,1.6175,1.6176,221900000.0
2008-08-21 08:37:00,1.6176,1.6178,1.6174,1.6177,179900000.0
2008-08-21 08:38:00,1.6178,1.61805,1.61765,1.6179,324799999.0
2008-08-21 08:39:00,1.6178,1.6185,1.6178,1.6185,220500000.0
2008-08-21 08:40:00,1.6185,1.6186,1.61835,1.6185,149500000.0
2008-08-21 08:41:00,1.6185,1.6188,1.6184,1.6187,290400000.0
2008-08-21 08:42:00,1.6187,1.6191,1.6185,1.6191,250900000.0
2008-08-21 08:43:00,1.619,1.6191,1.61875,1.6189,202700000.0
2008-08-21 08:44:00,1.619,1.619,1.6189,1.6189,72600000.0
2008-08-21 08:45:00,1.6189,1.6189,1.6184,1.6185,368000000.0
2008-08-21 08:46:00,1.6185,1.6191,1.6184,1.619,373300000.0
2008-08-21 08:47:00,1.61895,1.6193,1.61895,1.6192,210000000.0
2008-08-21 08:48:00,1.6192,1.6192,1.619,1.61915,154300000.0
2008-08-21 08:49:00,1.61915,1.61915,1.6185,1.61875,440100000.0
2008-08-21 08:50:00,1.61875,1.61885,1.6187,1.61885,198600000.0
2008-08-21 08:51:00,1.61885,1.61895,1.61865,1.61865,368100000.0
2008-08-21 08:52:00,1.61875,1.61885,1.61835,1.61835,360799999.0
2008-08-21 08:53:00,1.61835,1.6185,1.61815,1.61825,304000000.0
2008-08-21 08:54:00,1.6183,1.61855,1.61825,1.6184,286600000.0
2008-08-21 08:55:00,1.61845,1.61915,1.6184,1.619,343400000.0
2008-08-21 08:56:00,1.619,1.619,1.61865,1.6188,269600000.0
2008-08-21 08:57:00,1.61885,1.61905,1.61875,1.61885,327400000.0
2008-08-21 08:58:00,1.61885,1.61895,1.6187,1.61885,271400000.0
2008-08-21 08:59:00,1.61885,1.61885,1.6187,1.6188,326200000.0
2008-08-21 09:00:00,1.6188,1.61935,1.6188,1.6193,433000000.0
2008-08-21 09:01:00,1.61935,1.61945,1.61915,1.61915,325800000.0
2008-08-21 09:02:00,1.6192,1.61925,1.6189,1.61905,361500000.0
2008-08-21 09:03:00,1.61905,1.6193,1.61895,1.6193,328500000.0
2008-08-21 09:04:00,1.61925,1.61925,1.619,1.61915,310400000.0
2008-08-21 09:05:00,1.6191,1.61915,1.619,1.61915,43100000.0
2008-08-21 09:06:00,1.619,1.61925,1.6189,1.61925,111200000.0
2008-08-21 09:07:00,1.61925,1.61935,1.61905,1.61915,231900000.0
2008-08-21 09:08:00,1.61915,1.6192,1.61915,1.6192,97800000.0
2008-08-21 09:09:00,1.61925,1.6193,1.61915,1.61915,157200000.0
2008-08-21 09:10:00,1.61915,1.61915,1.6188,1.6189,468739150.0
2008-08-21 09:11:00,1.6189,1.6191,1.6189,1.6191,507600000.0
2008-08-21 09:12:00,1.6191,1.6193,1.6191,1.6191,657699999.0
2008-08-21 09:13:00,1.61915,1.6192,1.6189,1.6192,240900000.0
2008-08-21 09:14:00,1.6192,1.61935,1.6192,1.6192,141300000.0
2008-08-21 09:15:00,1.6192,1.61935,1.61905,1.61915,204500000.0
2008-08-21 09:16:00,1.6192,1.6193,1.6191,1.6192,171300000.0
2008-08-21 09:17:00,1.6192,1.61925,1.6191,1.61915,56600000.0
2008-08-21 09:18:00,1.6192,1.6192,1.6191,1.61915,196900000.0
2008-08-21 09:19:00,1.61915,1.61915,1.6191,1.6191,68600000.0
2008-08-21 09:20:00,1.6191,1.6192,1.61905,1.61915,126500000.0
2008-08-21 09:21:00,1.61915,1.6194,1.61915,1.6194,137200000.0
2008-08-21 09:22:00,1.6194,1.6194,1.61915,1.6192,63600000.0
2008-08-21 09:23:00,1.6192,1.61925,1.61915,1.6192,33100000.0
2008-08-21 09:24:00,1.6192,1.6192,1.6185,1.6186,170700000.0
2008-08-21 09:25:00,1.6186,1.619,1.6186,1.61875,241800000.0
2008-08-21 09:26:00,1.61875,1.6189,1.61865,1.6189,247800000.0
2008-08-21 09:27:00,1.6188,1.61885,1.6185,1.6185,84300000.0
2008-08-21 09:28:00,1.61855,1.6187,1.61855,1.6187,184100000.0
2008-08-21 09:29:00,1.6187,1.6187,1.61805,1.61815,326500000.0
2008-08-21 09:30:00,1.6181,1.6182,1.6176,1.61805,452100000.0
2008-08-21 09:31:00,1.61805,1.6184,1.61805,1.6183,246300000.0
2008-08-21 09:32:00,1.61835,1.61855,1.6183,1.61845,314800001.0
2008-08-21 09:33:00,1.61845,1.6185,1.6183,1.61835,141600000.0
2008-08-21 09:34:00,1.6183,1.6184,1.6181,1.61815,243500000.0
2008-08-21 09:35:00,1.61815,1.6184,1.618,1.61835,274800001.0
2008-08-21 09:36:00,1.61835,1.61835,1.61825,1.61825,59800000.0
2008-08-21 09:37:00,1.61825,1.61825,1.61815,1.61815,104700000.0
2008-08-21 09:38:00,1.61815,1.6183,1.61815,1.61815,151900000.0
2008-08-21 09:39:00,1.61815,1.61825,1.6179,1.6181,312400001.0
2008-08-21 09:40:00,1.6181,1.61835,1.6181,1.6183,284000000.0
2008-08-21 09:41:00,1.61835,1.61835,1.61805,1.6181,122600000.0
2008-08-21 09:42:00,1.6181,1.61825,1.61795,1.6181,173500000.0
2008-08-21 09:43:00,1.6181,1.61815,1.61805,1.61805,64500000.0
2008-08-21 09:44:00,1.618,1.61825,1.618,1.61825,140100000.0
2008-08-21 09:45:00,1.61825,1.6183,1.6178,1.61785,241400000.0
2008-08-21 09:46:00,1.6179,1.6181,1.6178,1.6178,218100000.0
2008-08-21 09:47:00,1.6178,1.61815,1.6178,1.61795,313000000.0
2008-08-21 09:48:00,1.61795,1.61825,1.61795,1.61795,210600000.0
2008-08-21 09:49:00,1.61795,1.61825,1.61795,1.6182,248300000.0
2008-08-21 09:50:00,1.61825,1.61825,1.618,1.6181,240700000.0
2008-08-21 09:51:00,1.6181,1.6183,1.6181,1.61815,294200000.0
2008-08-21 09:52:00,1.61815,1.6183,1.6181,1.61815,291900000.0
2008-08-21 09:53:00,1.6182,1.6182,1.6181,1.6182,77100000.0
2008-08-21 09:54:00,1.6182,1.6183,1.6181,1.61815,231700001.0
2008-08-21 09:55:00,1.61815,1.61825,1.61815,1.6182,73300000.0
2008-08-21 09:56:00,1.6182,1.6184,1.61815,1.61825,89800000.0
2008-08-21 09:57:00,1.61825,1.61825,1.6182,1.61825,42000000.0
2008-08-21 09:58:00,1.6182,1.61835,1.6182,1.61835,24200000.0
2008-08-21 09:59:00,1.6184,1.61845,1.6182,1.61825,64500000.0
2008-08-21 10:00:00,1.61825,1.61865,1.6182,1.61855,381900000.0
2008-08-21 10:01:00,1.61855,1.61865,1.6185,1.6186,310500000.0
2008-08-21 10:02:00,1.6185,1.6186,1.6183,1.6185,262500000.0
2008-08-21 10:03:00,1.61855,1.61855,1.6183,1.6183,147400000.0
2008-08-21 10:04:00,1.6183,1.6185,1.6183,1.61835,254800000.0
2008-08-21 10:05:00,1.61835,1.6184,1.6182,1.61835,241000000.0
2008-08-21 10:06:00,1.61835,1.6186,1.6183,1.6186,171800000.0
2008-08-21 10:07:00,1.6186,1.61865,1.61855,1.6186,189400000.0
2008-08-21 10:08:00,1.6186,1.61865,1.6185,1.6185,268800000.0
2008-08-21 10:09:00,1.6185,1.61855,1.6185,1.6185,61500000.0
2008-08-21 10:10:00,1.6185,1.6185,1.6185,1.6185,86100000.0
2008-08-21 10:11:00,1.6185,1.61855,1.61845,1.6185,103300000.0
2008-08-21 10:12:00,1.6185,1.6185,1.6183,1.6183,60900000.0
2008-08-21 10:13:00,1.61835,1.61835,1.6182,1.61825,164500000.0
2008-08-21 10:14:00,1.61825,1.61825,1.61805,1.6182,235500000.0
2008-08-21 10:15:00,1.6182,1.6182,1.61805,1.6182,145200000.0
2008-08-21 10:16:00,1.6182,1.6184,1.6182,1.6184,133800000.0
2008-08-21 10:17:00,1.6184,1.6184,1.6181,1.6181,163800000.0
2008-08-21 10:18:00,1.61815,1.6183,1.61815,1.61825,165100000.0
2008-08-21 10:19:00,1.61825,1.61825,1.6181,1.6181,127900000.0
2008-08-21 10:20:00,1.6181,1.61815,1.61805,1.61805,103700000.0
2008-08-21 10:21:00,1.618,1.6181,1.61795,1.6181,94400000.0
2008-08-21 10:22:00,1.61795,1.61805,1.6179,1.61795,54900000.0
2008-08-21 10:23:00,1.61795,1.61815,1.61795,1.6181,93800000.0
2008-08-21 10:24:00,1.6182,1.61825,1.6181,1.61815,249600000.0
2008-08-21 10:25:00,1.61815,1.6182,1.6181,1.6182,99400000.0
2008-08-21 10:26:00,1.6182,1.6183,1.6181,1.6181,299100000.0
2008-08-21 10:27:00,1.6181,1.6181,1.6179,1.618,338700000.0
2008-08-21 10:28:00,1.618,1.618,1.6179,1.6179,140700000.0
2008-08-21 10:29:00,1.6179,1.61795,1.6179,1.6179,53300000.0
2008-08-21 10:30:00,1.6179,1.61795,1.6177,1.6177,338000000.0
2008-08-21 10:31:00,1.6177,1.6177,1.6175,1.61755,274000000.0
2008-08-21 10:32:00,1.61755,1.61755,1.61745,1.61745,199700000.0
2008-08-21 10:33:00,1.6174,1.6175,1.61725,1.61735,328199999.0
2008-08-21 10:34:00,1.61735,1.61755,1.61725,1.61755,176300000.0
2008-08-21 10:35:00,1.61755,1.61755,1.617,1.6171,333100002.0
2008-08-21 10:36:00,1.61715,1.61745,1.61715,1.6174,185100000.0
2008-08-21 10:37:00,1.6174,1.61745,1.6173,1.61735,239100000.0
2008-08-21 10:38:00,1.61735,1.6174,1.61725,1.61735,208699999.0
2008-08-21 10:39:00,1.61735,1.6177,1.61735,1.61765,141900000.0
2008-08-21 10:40:00,1.61755,1.61765,1.6175,1.6175,74700000.0
2008-08-21 10:41:00,1.61755,1.61755,1.6174,1.6175,99800000.0
2008-08-21 10:42:00,1.6175,1.61755,1.6173,1.61755,272999999.0
2008-08-21 10:43:00,1.6176,1.6176,1.61755,1.61755,23500000.0
2008-08-21 10:44:00,1.61755,1.61775,1.61755,1.61775,170500000.0
2008-08-21 10:45:00,1.6178,1.61795,1.61775,1.61785,130700000.0
2008-08-21 10:46:00,1.61785,1.61785,1.61785,1.61785,16600000.0
2008-08-21 10:47:00,1.61785,1.61785,1.61765,1.61765,117100000.0
2008-08-21 10:48:00,1.61765,1.6177,1.61745,1.61755,221900000.0
2008-08-21 10:49:00,1.61755,1.61785,1.6175,1.61775,131500000.0
2008-08-21 10:50:00,1.61775,1.61775,1.6175,1.61765,264100000.0
2008-08-21 10:51:00,1.61765,1.6177,1.61755,1.61755,95500000.0
2008-08-21 10:52:00,1.61765,1.61775,1.61755,1.6177,148400000.0
2008-08-21 10:53:00,1.6177,1.6178,1.61765,1.61775,283200000.0
2008-08-21 10:54:00,1.6178,1.61805,1.61775,1.61805,80300000.0
2008-08-21 10:55:00,1.61805,1.6182,1.61795,1.61815,79200000.0
2008-08-21 10:56:00,1.6182,1.61825,1.61805,1.61805,132400000.0
2008-08-21 10:57:00,1.61805,1.61805,1.6178,1.61795,219899999.0
2008-08-21 10:58:00,1.618,1.61815,1.618,1.6181,101900000.0
2008-08-21 10:59:00,1.6181,1.6181,1.618,1.618,60200000.0
2008-08-21 11:00:00,1.61805,1.61815,1.618,1.618,83600000.0
2008-08-21 11:01:00,1.61805,1.61815,1.618,1.6181,62900000.0
2008-08-21 11:02:00,1.6181,1.61815,1.61755,1.61765,378500001.0
2008-08-21 11:03:00,1.61765,1.61805,1.6174,1.61765,176300000.0
2008-08-21 11:04:00,1.61765,1.6178,1.6175,1.6178,309100000.0
2008-08-21 11:05:00,1.61775,1.61805,1.61775,1.6179,158200000.0
2008-08-21 11:06:00,1.6179,1.61805,1.61775,1.6179,297800000.0
2008-08-21 11:07:00,1.6179,1.618,1.6178,1.6179,107500000.0
2008-08-21 11:08:00,1.618,1.618,1.6179,1.618,107800000.0
2008-08-21 11:09:00,1.618,1.6183,1.618,1.6183,152200000.0
2008-08-21 11:10:00,1.6183,1.6183,1.61825,1.6183,144200000.0
2008-08-21 11:11:00,1.6183,1.6183,1.6182,1.6182,140100000.0
2008-08-21 11:12:00,1.6183,1.6183,1.6181,1.6182,175500000.0
2008-08-21 11:13:00,1.6182,1.6182,1.6182,1.6182,87900000.0
2008-08-21 11:14:00,1.6182,1.6182,1.6181,1.6181,66700000.0
2008-08-21 11:15:00,1.6181,1.6181,1.6177,1.61805,309699998.0
2008-08-21 11:16:00,1.61805,1.6181,1.61795,1.6181,283200000.0
2008-08-21 11:17:00,1.6181,1.6181,1.618,1.618,175000000.0
2008-08-21 11:18:00,1.618,1.6181,1.618,1.618,177800000.0
2008-08-21 11:19:00,1.61805,1.6181,1.618,1.6181,169400000.0
2008-08-21 11:20:00,1.618,1.618,1.61775,1.61785,140600000.0
2008-08-21 11:21:00,1.61775,1.6179,1.6174,1.6175,286900000.0
2008-08-21 11:22:00,1.6175,1.61775,1.6175,1.6176,299500000.0
2008-08-21 11:23:00,1.6176,1.61775,1.6175,1.6177,215600000.0
2008-08-21 11:24:00,1.6177,1.6177,1.6177,1.6177,18800000.0
2008-08-21 11:25:00,1.6177,1.6177,1.6175,1.6175,118300001.0
2008-08-21 11:26:00,1.61755,1.61765,1.61755,1.61755,67000000.0
2008-08-21 11:27:00,1.61755,1.6176,1.6175,1.6176,63700000.0
2008-08-21 11:28:00,1.61765,1.6177,1.61755,1.61765,70000000.0
2008-08-21 11:29:00,1.61765,1.61775,1.6176,1.6177,98500000.0
2008-08-21 11:30:00,1.61765,1.61765,1.6176,1.6176,32400000.0
2008-08-21 11:31:00,1.61765,1.61775,1.6176,1.6177,26400000.0
2008-08-21 11:32:00,1.6177,1.6177,1.6177,1.6177,11600000.0
2008-08-21 11:33:00,1.6177,1.6177,1.6177,1.6177,29400000.0
2008-08-21 11:34:00,1.61765,1.61775,1.61765,1.6177,79100000.0
2008-08-21 11:35:00,1.6177,1.6178,1.6177,1.6177,141800000.0
2008-08-21 11:36:00,1.61775,1.6179,1.6177,1.61785,145200000.0
2008-08-21 11:37:00,1.61785,1.618,1.6178,1.61795,302300000.0
2008-08-21 11:38:00,1.618,1.61805,1.61785,1.61785,155500000.0
2008-08-21 11:39:00,1.61785,1.618,1.6178,1.6178,221300000.0
2008-08-21 11:40:00,1.6178,1.61795,1.6178,1.6178,148800000.0
2008-08-21 11:41:00,1.61795,1.61795,1.6178,1.6178,335000000.0
2008-08-21 11:42:00,1.6178,1.6178,1.6176,1.6176,141600000.0
2008-08-21 11:43:00,1.6177,1.61785,1.6176,1.61785,101300000.0
2008-08-21 11:44:00,1.6176,1.6178,1.6176,1.6176,131000000.0
2008-08-21 11:45:00,1.6176,1.6177,1.6176,1.6177,141000000.0
2008-08-21 11:46:00,1.6177,1.6177,1.6174,1.6174,225000000.0
2008-08-21 11:47:00,1.6174,1.61745,1.6171,1.6172,374200000.0
2008-08-21 11:48:00,1.6172,1.6172,1.61685,1.6169,538200000.0
2008-08-21 11:49:00,1.6169,1.61795,1.6169,1.6174,634900000.0
2008-08-21 11:50:00,1.6174,1.61785,1.61715,1.6175,782399999.0
2008-08-21 11:51:00,1.6175,1.6179,1.6175,1.6177,384799998.0
2008-08-21 11:52:00,1.61765,1.6178,1.6176,1.6177,287300000.0
2008-08-21 11:53:00,1.6177,1.61795,1.6177,1.6177,286900000.0
2008-08-21 11:54:00,1.6177,1.61785,1.6176,1.61775,492100000.0
2008-08-21 11:55:00,1.6177,1.6179,1.6176,1.6178,170900000.0
2008-08-21 11:56:00,1.61785,1.6179,1.61775,1.61775,271900000.0
2008-08-21 11:57:00,1.61775,1.61805,1.6177,1.6177,400000000.0
2008-08-21 11:58:00,1.61775,1.61795,1.61765,1.61775,130700000.0
2008-08-21 11:59:00,1.6178,1.61785,1.6177,1.6177,246700000.0
2008-08-21 12:00:00,1.6177,1.618,1.6177,1.61795,112300000.0
2008-08-21 12:01:00,1.6179,1.6179,1.61775,1.61775,160800000.0
2008-08-21 12:02:00,1.61775,1.61785,1.61765,1.61775,205800000.0
2008-08-21 12:03:00,1.61775,1.61795,1.61775,1.6179,236800000.0
2008-08-21 12:04:00,1.6179,1.61795,1.6176,1.61765,208500000.0
2008-08-21 12:05:00,1.61765,1.6177,1.6174,1.61745,266800000.0
2008-08-21 12:06:00,1.6175,1.6177,1.6174,1.61765,314800000.0
2008-08-21 12:07:00,1.61765,1.6178,1.6176,1.6177,169800000.0
2008-08-21 12:08:00,1.61775,1.6179,1.61765,1.61785,208600000.0
2008-08-21 12:09:00,1.61785,1.61785,1.6176,1.6177,129600000.0
2008-08-21 12:10:00,1.6177,1.61795,1.6177,1.6179,106000000.0
2008-08-21 12:11:00,1.61795,1.61795,1.61785,1.61785,61000000.0
2008-08-21 12:12:00,1.61785,1.61795,1.6178,1.6178,78800000.0
2008-08-21 12:13:00,1.6178,1.6181,1.6178,1.61805,129500000.0
2008-08-21 12:14:00,1.61805,1.61835,1.61795,1.61825,345300000.0
2008-08-21 12:15:00,1.6182,1.6184,1.6182,1.6183,243900000.0
2008-08-21 12:16:00,1.6183,1.61835,1.6183,1.6183,203200000.0
2008-08-21 12:17:00,1.6183,1.6184,1.6182,1.6182,376200000.0
2008-08-21 12:18:00,1.6182,1.6182,1.61755,1.61775,393600000.0
2008-08-21 12:19:00,1.61775,1.61785,1.61775,1.6178,109600000.0
2008-08-21 12:20:00,1.6178,1.61805,1.6178,1.618,130600000.0
2008-08-21 12:21:00,1.618,1.618,1.618,1.618,191400000.0
2008-08-21 12:22:00,1.618,1.6181,1.618,1.61805,158200000.0
2008-08-21 12:23:00,1.61805,1.6181,1.61795,1.6181,210000000.0
2008-08-21 12:24:00,1.6181,1.6181,1.618,1.61805,186600000.0
2008-08-21 12:25:00,1.618,1.6181,1.618,1.6181,152500000.0
2008-08-21 12:26:00,1.6181,1.61815,1.618,1.6181,145400000.0
2008-08-21 12:27:00,1.6181,1.61815,1.618,1.61805,201200000.0
2008-08-21 12:28:00,1.61805,1.6181,1.6179,1.618,112000000.0
2008-08-21 12:29:00,1.618,1.61815,1.61765,1.61765,399399999.0
2008-08-21 12:30:00,1.6177,1.6177,1.61745,1.61755,440199999.0
2008-08-21 12:31:00,1.61755,1.61775,1.6175,1.6177,184900000.0
2008-08-21 12:32:00,1.6177,1.6178,1.61755,1.61765,150100000.0
2008-08-21 12:33:00,1.61765,1.61765,1.6175,1.61755,99800000.0
2008-08-21 12:34:00,1.61755,1.61795,1.6175,1.6179,227100000.0
2008-08-21 12:35:00,1.6178,1.61785,1.61765,1.61775,189200000.0
2008-08-21 12:36:00,1.6177,1.61775,1.6176,1.6177,308600000.0
2008-08-21 12:37:00,1.6177,1.61805,1.6176,1.61795,263400000.0
2008-08-21 12:38:00,1.61795,1.61805,1.61785,1.6179,101200000.0
2008-08-21 12:39:00,1.61795,1.61815,1.61785,1.61815,249000000.0
2008-08-21 12:40:00,1.61815,1.61835,1.61815,1.61825,501900000.0
2008-08-21 12:41:00,1.6182,1.6184,1.61815,1.61835,544300000.0
2008-08-21 12:42:00,1.61835,1.6184,1.61815,1.61825,314200000.0
2008-08-21 12:43:00,1.61825,1.61845,1.61825,1.61825,368800000.0
2008-08-21 12:44:00,1.61825,1.6184,1.61815,1.61835,303500000.0
2008-08-21 12:45:00,1.61835,1.6185,1.61825,1.61835,347000000.0
2008-08-21 12:46:00,1.6184,1.6185,1.61835,1.6185,503300001.0
2008-08-21 12:47:00,1.6184,1.61855,1.61835,1.61845,349500000.0
2008-08-21 12:48:00,1.61845,1.61855,1.61835,1.61855,375600000.0
2008-08-21 12:49:00,1.61845,1.6185,1.61825,1.6183,379200000.0
2008-08-21 12:50:00,1.61825,1.61835,1.61815,1.61825,191400000.0
2008-08-21 12:51:00,1.6183,1.61835,1.61805,1.6183,398400000.0
2008-08-21 12:52:00,1.61825,1.6183,1.618,1.6183,441800000.0
2008-08-21 12:53:00,1.6183,1.6185,1.6183,1.61845,60800000.0
2008-08-21 12:54:00,1.61845,1.61855,1.61835,1.61835,421000000.0
2008-08-21 12:55:00,1.6184,1.6185,1.61835,1.61845,351600000.0
2008-08-21 12:56:00,1.6185,1.6186,1.61845,1.61845,180200000.0
2008-08-21 12:57:00,1.61845,1.6186,1.61845,1.61845,220600000.0
2008-08-21 12:58:00,1.61845,1.6185,1.6181,1.6183,340900002.0
2008-08-21 12:59:00,1.6183,1.6183,1.61795,1.6183,134900000.0
2008-08-21 13:00:00,1.6183,1.6183,1.61795,1.618,158000000.0
2008-08-21 13:01:00,1.61805,1.6181,1.6178,1.61795,105200000.0
2008-08-21 13:02:00,1.61795,1.61805,1.61775,1.6179,351900000.0
2008-08-21 13:03:00,1.6179,1.618,1.61775,1.6179,293500000.0
2008-08-21 13:04:00,1.61795,1.61805,1.61775,1.61785,393500000.0
2008-08-21 13:05:00,1.61785,1.61815,1.61785,1.61795,382200000.0
2008-08-21 13:06:00,1.61795,1.61795,1.61785,1.61785,288400000.0
2008-08-21 13:07:00,1.61785,1.6179,1.6176,1.61765,191900000.0
2008-08-21 13:08:00,1.61765,1.61785,1.61765,1.61785,103500000.0
2008-08-21 13:09:00,1.61785,1.6181,1.61775,1.61805,135000000.0
2008-08-21 13:10:00,1.61805,1.61805,1.61795,1.61795,180400000.0
2008-08-21 13:11:00,1.61795,1.61805,1.61795,1.61795,174500000.0
2008-08-21 13:12:00,1.61805,1.61815,1.61795,1.6181,159800000.0
2008-08-21 13:13:00,1.61805,1.61815,1.61805,1.6181,171900000.0
2008-08-21 13:14:00,1.6181,1.61815,1.61795,1.61805,237600000.0
2008-08-21 13:15:00,1.61805,1.61855,1.61805,1.61855,208400000.0
2008-08-21 13:16:00,1.61855,1.61865,1.61835,1.61835,134800000.0
2008-08-21 13:17:00,1.61835,1.61835,1.6181,1.61815,491000000.0
2008-08-21 13:18:00,1.61815,1.6182,1.61755,1.61775,382100000.0
2008-08-21 13:19:00,1.61775,1.61825,1.6177,1.61785,375400000.0
2008-08-21 13:20:00,1.61785,1.618,1.61775,1.6178,246700000.0
2008-08-21 13:21:00,1.61775,1.6183,1.6176,1.61805,481000000.0
2008-08-21 13:22:00,1.61805,1.6184,1.61805,1.61815,335000001.0
2008-08-21 13:23:00,1.61815,1.61825,1.6179,1.61815,551499999.0
2008-08-21 13:24:00,1.61805,1.61815,1.61805,1.61805,296000000.0
2008-08-21 13:25:00,1.61805,1.61825,1.61805,1.61805,495200000.0
2008-08-21 13:26:00,1.61805,1.6183,1.61795,1.61815,494700000.0
2008-08-21 13:27:00,1.61815,1.6183,1.61805,1.6183,376700000.0
2008-08-21 13:28:00,1.61825,1.6183,1.61805,1.6181,293900000.0
2008-08-21 13:29:00,1.61815,1.6182,1.61795,1.61795,348300000.0
2008-08-21 13:30:00,1.61795,1.6181,1.61795,1.6181,563500000.0
2008-08-21 13:31:00,1.61805,1.61835,1.61805,1.61835,214100000.0
2008-08-21 13:32:00,1.61835,1.6185,1.6183,1.6185,265900000.0
2008-08-21 13:33:00,1.6185,1.6185,1.61805,1.61825,416500000.0
2008-08-21 13:34:00,1.61825,1.61845,1.61815,1.61825,324400000.0
2008-08-21 13:35:00,1.61835,1.61855,1.61825,1.61845,310900000.0
2008-08-21 13:36:00,1.61845,1.61865,1.61845,1.61865,501400000.0
2008-08-21 13:37:00,1.61865,1.6187,1.61845,1.61855,119300000.0
2008-08-21 13:38:00,1.61855,1.6187,1.61855,1.6187,102100000.0
2008-08-21 13:39:00,1.61865,1.6187,1.61845,1.61855,223900000.0
2008-08-21 13:40:00,1.6186,1.6186,1.61845,1.61845,174000000.0
2008-08-21 13:41:00,1.61845,1.61865,1.61845,1.6185,320200000.0
2008-08-21 13:42:00,1.6185,1.61865,1.61835,1.61855,520499999.0
2008-08-21 13:43:00,1.61855,1.61875,1.61855,1.61855,269200000.0
2008-08-21 13:44:00,1.6186,1.6188,1.61845,1.61855,295900000.0
2008-08-21 13:45:00,1.61855,1.61865,1.61825,1.6183,826400000.0
2008-08-21 13:46:00,1.6183,1.6184,1.61805,1.61815,370300000.0
2008-08-21 13:47:00,1.61805,1.6182,1.61785,1.61815,585199999.0
2008-08-21 13:48:00,1.61815,1.6183,1.61795,1.61795,341300001.0
2008-08-21 13:49:00,1.6179,1.61805,1.6178,1.6179,501400000.0
2008-08-21 13:50:00,1.61795,1.61825,1.61765,1.6182,365300002.0
2008-08-21 13:51:00,1.6182,1.6182,1.61755,1.6176,504000002.0
2008-08-21 13:52:00,1.61755,1.6176,1.61715,1.6175,419300002.0
2008-08-21 13:53:00,1.61745,1.61805,1.61745,1.61795,200700000.0
2008-08-21 13:54:00,1.61795,1.618,1.61775,1.61785,254100001.0
2008-08-21 13:55:00,1.61785,1.6179,1.61745,1.61765,153500000.0
2008-08-21 13:56:00,1.61755,1.61795,1.61755,1.6178,356900000.0
2008-08-21 13:57:00,1.6178,1.6179,1.6178,1.6179,200200000.0
2008-08-21 13:58:00,1.61795,1.61815,1.61775,1.61785,417400002.0
2008-08-21 13:59:00,1.61785,1.6182,1.61765,1.6177,428099999.0
2008-08-21 14:00:00,1.6177,1.6179,1.61765,1.6178,376699999.0
2008-08-21 14:01:00,1.6178,1.61785,1.61745,1.61765,503200000.0
2008-08-21 14:02:00,1.6177,1.6177,1.61745,1.61755,323400001.0
2008-08-21 14:03:00,1.61755,1.6177,1.61745,1.61745,399200000.0
2008-08-21 14:04:00,1.61745,1.61745,1.61725,1.6173,361200000.0
2008-08-21 14:05:00,1.61725,1.6175,1.61725,1.6175,256500000.0
2008-08-21 14:06:00,1.6175,1.6177,1.61735,1.6176,232100000.0
2008-08-21 14:07:00,1.6176,1.6179,1.6173,1.61735,350200000.0
2008-08-21 14:08:00,1.61735,1.61755,1.61725,1.6173,484200000.0
2008-08-21 14:09:00,1.6173,1.6175,1.61725,1.61735,184900000.0
2008-08-21 14:10:00,1.61735,1.6174,1.61735,1.61735,193800000.0
2008-08-21 14:11:00,1.61735,1.6174,1.61725,1.61725,136500000.0
2008-08-21 14:12:00,1.61725,1.61735,1.61695,1.61695,568100000.0
2008-08-21 14:13:00,1.61695,1.6173,1.61695,1.6172,356100000.0
2008-08-21 14:14:00,1.6172,1.61745,1.6171,1.6173,498800000.0
2008-08-21 14:15:00,1.61725,1.6175,1.61715,1.6175,452300001.0
2008-08-21 14:16:00,1.61745,1.61755,1.6172,1.6173,397600000.0
2008-08-21 14:17:00,1.6173,1.6174,1.61725,1.61725,299800000.0
2008-08-21 14:18:00,1.61725,1.6176,1.61725,1.61745,394900000.0
2008-08-21 14:19:00,1.6174,1.61765,1.61735,1.61745,304100000.0
2008-08-21 14:20:00,1.61745,1.6177,1.61735,1.6177,348100000.0
2008-08-21 14:21:00,1.61765,1.6178,1.61755,1.6176,236400000.0
2008-08-21 14:22:00,1.61755,1.6178,1.61755,1.6177,124200000.0
2008-08-21 14:23:00,1.61775,1.61775,1.61755,1.61765,364500000.0
2008-08-21 14:24:00,1.61765,1.6178,1.61765,1.61765,210200000.0
2008-08-21 14:25:00,1.6177,1.618,1.61765,1.61775,283600000.0
2008-08-21 14:26:00,1.61775,1.61785,1.61765,1.6178,578200000.0
2008-08-21 14:27:00,1.6178,1.61805,1.6177,1.6179,384300000.0
2008-08-21 14:28:00,1.6179,1.61805,1.61785,1.61795,272700000.0
2008-08-21 14:29:00,1.61795,1.61825,1.61785,1.6181,350800002.0
2008-08-21 14:30:00,1.6181,1.61825,1.61765,1.61765,698400001.0
2008-08-21 14:31:00,1.6177,1.618,1.6177,1.61785,830600000.0
2008-08-21 14:32:00,1.61785,1.61785,1.6176,1.6177,660700002.0
2008-08-21 14:33:00,1.6177,1.6178,1.61725,1.61755,836400001.0
2008-08-21 14:34:00,1.61755,1.61755,1.6174,1.6174,575200001.0
2008-08-21 14:35:00,1.6174,1.6174,1.6174,1.6174,187800000.0
2008-08-21 14:36:00,1.6174,1.6175,1.61725,1.61735,566400001.0
2008-08-21 14:37:00,1.6174,1.61745,1.61715,1.6173,768100000.0
2008-08-21 14:38:00,1.6173,1.61735,1.61705,1.61715,463700000.0
2008-08-21 14:39:00,1.6171,1.6173,1.61695,1.61705,485100000.0
2008-08-21 14:40:00,1.61705,1.6173,1.61705,1.6172,296600000.0
2008-08-21 14:41:00,1.6172,1.61725,1.61695,1.617,429800000.0
2008-08-21 14:42:00,1.617,1.617,1.61675,1.61685,264300000.0
2008-08-21 14:43:00,1.61685,1.61705,1.61675,1.6168,246900000.0
2008-08-21 14:44:00,1.6168,1.61705,1.6167,1.61695,307200000.0
2008-08-21 14:45:00,1.61695,1.61695,1.6168,1.6168,192200000.0
2008-08-21 14:46:00,1.61675,1.61685,1.6166,1.6167,915300004.0
2008-08-21 14:47:00,1.6167,1.61695,1.6166,1.61665,815600000.0
2008-08-21 14:48:00,1.61665,1.61695,1.6166,1.6167,813600003.0
2008-08-21 14:49:00,1.61685,1.61695,1.6167,1.61685,628400004.0
2008-08-21 14:50:00,1.61685,1.61685,1.6165,1.61655,1209200006.0
2008-08-21 14:51:00,1.61655,1.61695,1.61655,1.6169,752300000.0
2008-08-21 14:52:00,1.6169,1.6169,1.6167,1.6169,159000000.0
2008-08-21 14:53:00,1.6169,1.6169,1.61665,1.6167,491300004.0
2008-08-21 14:54:00,1.6167,1.6169,1.6165,1.61665,838400000.0
2008-08-21 14:55:00,1.61665,1.6168,1.61655,1.61665,504900000.0
2008-08-21 14:56:00,1.61665,1.6168,1.61665,1.61675,346200000.0
2008-08-21 14:57:00,1.61675,1.6168,1.61665,1.61665,400700000.0
2008-08-21 14:58:00,1.61665,1.61675,1.6165,1.6167,389100001.0
2008-08-21 14:59:00,1.6167,1.6167,1.61655,1.61665,538300000.0
2008-08-21 15:00:00,1.61665,1.6167,1.61645,1.61655,733300000.0
2008-08-21 15:01:00,1.61655,1.61665,1.61645,1.6166,864200000.0
2008-08-21 15:02:00,1.61655,1.6169,1.61655,1.61665,451000000.0
2008-08-21 15:03:00,1.61675,1.61675,1.61645,1.61645,734200000.0
2008-08-21 15:04:00,1.61645,1.6165,1.61615,1.6162,804200000.0
2008-08-21 15:05:00,1.6162,1.6163,1.61605,1.61615,468399999.0
2008-08-21 15:06:00,1.61615,1.6162,1.6158,1.6161,539499997.0
2008-08-21 15:07:00,1.6161,1.61615,1.6157,1.6157,732600002.0
2008-08-21 15:08:00,1.61565,1.61595,1.61565,1.6159,385400000.0
2008-08-21 15:09:00,1.6159,1.616,1.61585,1.61585,443599999.0
2008-08-21 15:10:00,1.6159,1.6159,1.61565,1.6158,285600000.0
2008-08-21 15:11:00,1.6158,1.616,1.6156,1.61585,509400005.0
2008-08-21 15:12:00,1.61575,1.616,1.6157,1.61585,632200000.0
2008-08-21 15:13:00,1.61595,1.61615,1.61585,1.61605,572500001.0
2008-08-21 15:14:00,1.61605,1.61615,1.6159,1.61605,640800000.0
2008-08-21 15:15:00,1.61605,1.61635,1.616,1.61625,381500000.0
2008-08-21 15:16:00,1.61625,1.6164,1.61605,1.61605,593999999.0
2008-08-21 15:17:00,1.61605,1.6161,1.61595,1.61605,179300000.0
2008-08-21 15:18:00,1.6161,1.61615,1.616,1.61605,160999999.0
2008-08-21 15:19:00,1.61605,1.61635,1.616,1.61625,538100000.0
2008-08-21 15:20:00,1.61625,1.6164,1.61585,1.61595,587400000.0
2008-08-21 15:21:00,1.616,1.616,1.61565,1.61565,675200001.0
2008-08-21 15:22:00,1.6157,1.616,1.61565,1.6157,1001300000.0
2008-08-21 15:23:00,1.6157,1.6158,1.61495,1.61515,747899999.0
2008-08-21 15:24:00,1.61515,1.6155,1.6151,1.6155,706500000.0
2008-08-21 15:25:00,1.6155,1.61555,1.61525,1.61525,588000001.0
2008-08-21 15:26:00,1.61525,1.61525,1.61495,1.61505,698800004.0
2008-08-21 15:27:00,1.61505,1.6152,1.615,1.61505,220300000.0
2008-08-21 15:28:00,1.6151,1.61525,1.61505,1.61525,161800000.0
2008-08-21 15:29:00,1.61525,1.61525,1.61495,1.61505,450100002.0
2008-08-21 15:30:00,1.61505,1.6151,1.61485,1.6149,559499997.0
2008-08-21 15:31:00,1.6149,1.61515,1.61485,1.6151,473200000.0
2008-08-21 15:32:00,1.61505,1.61545,1.61505,1.61545,349099998.0
2008-08-21 15:33:00,1.61545,1.61545,1.61515,1.61535,401599999.0
2008-08-21 15:34:00,1.61535,1.61555,1.6153,1.61545,346700000.0
2008-08-21 15:35:00,1.61545,1.6156,1.61545,1.6156,248700000.0
2008-08-21 15:36:00,1.6156,1.6157,1.61545,1.6155,400500000.0
2008-08-21 15:37:00,1.6155,1.61555,1.61535,1.61545,799900012.0
2008-08-21 15:38:00,1.61545,1.6157,1.61545,1.61555,455000002.0
2008-08-21 15:39:00,1.61555,1.61585,1.61555,1.61585,158200000.0
2008-08-21 15:40:00,1.61585,1.61605,1.61585,1.616,373900000.0
2008-08-21 15:41:00,1.616,1.61605,1.61575,1.61575,301200000.0
2008-08-21 15:42:00,1.61575,1.61645,1.61575,1.61635,445700000.0
2008-08-21 15:43:00,1.61635,1.61655,1.61605,1.61625,451300001.0
2008-08-21 15:44:00,1.61625,1.61655,1.61615,1.61635,389300000.0
2008-08-21 15:45:00,1.61635,1.6166,1.61635,1.6165,329099999.0
2008-08-21 15:46:00,1.61645,1.61705,1.61645,1.6168,616600000.0
2008-08-21 15:47:00,1.6168,1.61685,1.61665,1.61675,403000000.0
2008-08-21 15:48:00,1.61675,1.61685,1.61665,1.61675,370400000.0
2008-08-21 15:49:00,1.61675,1.61675,1.61635,1.61655,283500000.0
2008-08-21 15:50:00,1.61655,1.61675,1.6165,1.61675,188700000.0
2008-08-21 15:51:00,1.61675,1.61675,1.6166,1.61675,324800000.0
2008-08-21 15:52:00,1.61665,1.61675,1.61655,1.61665,300200000.0
2008-08-21 15:53:00,1.61665,1.6168,1.6166,1.6168,327700000.0
2008-08-21 15:54:00,1.6168,1.6169,1.61665,1.61685,369699999.0
2008-08-21 15:55:00,1.61685,1.61695,1.6166,1.6167,740599998.0
2008-08-21 15:56:00,1.6167,1.61685,1.6166,1.6168,485500000.0
2008-08-21 15:57:00,1.6168,1.61685,1.61665,1.6167,479100000.0
2008-08-21 15:58:00,1.6167,1.61715,1.6167,1.61715,264400000.0
2008-08-21 15:59:00,1.6171,1.6171,1.61655,1.6167,453100000.0
2008-08-21 16:00:00,1.6166,1.61685,1.6161,1.6162,817300007.0
2008-08-21 16:01:00,1.61615,1.61655,1.61615,1.6165,512700000.0
2008-08-21 16:02:00,1.6165,1.61695,1.6165,1.6166,577400000.0
2008-08-21 16:03:00,1.6166,1.61685,1.61655,1.61685,368000000.0
2008-08-21 16:04:00,1.61685,1.61695,1.6163,1.6163,595200000.0
2008-08-21 16:05:00,1.61635,1.6164,1.6161,1.6162,677600000.0
2008-08-21 16:06:00,1.6162,1.6164,1.616,1.6161,452000001.0
2008-08-21 16:07:00,1.61605,1.61635,1.61595,1.6162,476900000.0
2008-08-21 16:08:00,1.6162,1.61625,1.61615,1.6162,562300000.0
2008-08-21 16:09:00,1.6162,1.6162,1.61595,1.616,438900000.0
2008-08-21 16:10:00,1.616,1.6161,1.61595,1.61595,558700000.0
2008-08-21 16:11:00,1.61595,1.61605,1.61585,1.6159,354800000.0
2008-08-21 16:12:00,1.6159,1.61605,1.6158,1.6159,479300000.0
2008-08-21 16:13:00,1.6159,1.616,1.61565,1.61575,352000002.0
2008-08-21 16:14:00,1.61575,1.6161,1.6157,1.6158,418100000.0
2008-08-21 16:15:00,1.6158,1.6162,1.6158,1.6161,306900000.0
2008-08-21 16:16:00,1.61595,1.6163,1.61595,1.6163,420200000.0
2008-08-21 16:17:00,1.6163,1.61685,1.6163,1.61685,181300000.0
2008-08-21 16:18:00,1.61675,1.6169,1.61665,1.6168,281700000.0
2008-08-21 16:19:00,1.6169,1.61705,1.6166,1.6167,283100002.0
2008-08-21 16:20:00,1.6167,1.6168,1.6165,1.6165,295100000.0
2008-08-21 16:21:00,1.6165,1.61665,1.61645,1.6166,192000001.0
2008-08-21 16:22:00,1.6166,1.6167,1.6166,1.6166,105600000.0
2008-08-21 16:23:00,1.6166,1.6166,1.61625,1.61625,234400000.0
2008-08-21 16:24:00,1.61625,1.61625,1.61595,1.61595,200800000.0
2008-08-21 16:25:00,1.61595,1.61625,1.61595,1.61615,153200000.0
2008-08-21 16:26:00,1.61615,1.61625,1.6161,1.6162,336000000.0
2008-08-21 16:27:00,1.6162,1.6162,1.6161,1.6162,205500000.0
2008-08-21 16:28:00,1.6162,1.61625,1.6161,1.61615,370000000.0
2008-08-21 16:29:00,1.61615,1.61615,1.61595,1.61605,288600000.0
2008-08-21 16:30:00,1.61605,1.6162,1.616,1.6162,335800000.0
2008-08-21 16:31:00,1.6162,1.6163,1.61605,1.6163,303700000.0
2008-08-21 16:32:00,1.6162,1.61635,1.6162,1.6163,295300000.0
2008-08-21 16:33:00,1.6163,1.61635,1.6162,1.6163,178400000.0
2008-08-21 16:34:00,1.61625,1.61655,1.61625,1.61645,204600000.0
2008-08-21 16:35:00,1.61645,1.6166,1.61635,1.61655,235800000.0
2008-08-21 16:36:00,1.61655,1.61685,1.61645,1.61665,276599999.0
2008-08-21 16:37:00,1.61665,1.6167,1.6166,1.6167,346400000.0
2008-08-21 16:38:00,1.6167,1.6168,1.61645,1.61665,652500000.0
2008-08-21 16:39:00,1.61665,1.61675,1.6166,1.6167,420000000.0
2008-08-21 16:40:00,1.6167,1.6168,1.61645,1.6165,362499999.0
2008-08-21 16:41:00,1.6165,1.6165,1.61615,1.61615,498700000.0
2008-08-21 16:42:00,1.61615,1.6164,1.61615,1.6163,297700004.0
2008-08-21 16:43:00,1.61625,1.6164,1.6161,1.61625,455700000.0
2008-08-21 16:44:00,1.6162,1.6163,1.61605,1.6163,494900000.0
2008-08-21 16:45:00,1.6163,1.6163,1.61615,1.61625,463300000.0
2008-08-21 16:46:00,1.6162,1.6162,1.6159,1.61595,656900002.0
2008-08-21 16:47:00,1.61595,1.6162,1.61595,1.6161,226500000.0
2008-08-21 16:48:00,1.61605,1.6161,1.61605,1.61605,258100000.0
2008-08-21 16:49:00,1.61605,1.6161,1.61595,1.6161,259300000.0
2008-08-21 16:50:00,1.6161,1.61615,1.61585,1.6161,335400000.0
2008-08-21 16:51:00,1.616,1.6162,1.61585,1.61595,490200000.0
2008-08-21 16:52:00,1.61595,1.61605,1.61595,1.61605,157000000.0
2008-08-21 16:53:00,1.61605,1.6161,1.616,1.61605,160900000.0
2008-08-21 16:54:00,1.61605,1.61615,1.616,1.616,239500000.0
2008-08-21 16:55:00,1.616,1.61625,1.616,1.61625,290800000.0
2008-08-21 16:56:00,1.61625,1.61635,1.6162,1.61625,178100000.0
2008-08-21 16:57:00,1.61625,1.61635,1.6161,1.61625,486800000.0
2008-08-21 16:58:00,1.61625,1.6164,1.61615,1.61625,295700000.0
2008-08-21 16:59:00,1.6163,1.6164,1.616,1.616,359499999.0
2008-08-21 17:00:00,1.616,1.6161,1.61595,1.61605,187300000.0
2008-08-21 17:01:00,1.61605,1.61605,1.61575,1.6159,284200001.0
2008-08-21 17:02:00,1.6159,1.61595,1.6149,1.6151,537799999.0
2008-08-21 17:03:00,1.6151,1.6153,1.61505,1.6153,316400000.0
2008-08-21 17:04:00,1.6153,1.6156,1.61525,1.6153,528900000.0
2008-08-21 17:05:00,1.61535,1.61545,1.61535,1.6154,282800000.0
2008-08-21 17:06:00,1.6154,1.61545,1.61515,1.61535,282600000.0
2008-08-21 17:07:00,1.61535,1.6154,1.61515,1.6154,171800000.0
2008-08-21 17:08:00,1.6154,1.6154,1.61495,1.61505,527900000.0
2008-08-21 17:09:00,1.6151,1.61535,1.61495,1.61515,232400000.0
2008-08-21 17:10:00,1.61515,1.61545,1.6151,1.61515,427000000.0
2008-08-21 17:11:00,1.61515,1.6155,1.6151,1.61535,294800000.0
2008-08-21 17:12:00,1.61535,1.61535,1.615,1.6152,263000000.0
2008-08-21 17:13:00,1.6152,1.6153,1.61495,1.61505,190100000.0
2008-08-21 17:14:00,1.61505,1.6153,1.61495,1.6151,182500000.0
2008-08-21 17:15:00,1.6151,1.6151,1.61475,1.6148,186200000.0
2008-08-21 17:16:00,1.61475,1.6149,1.6144,1.61465,334600000.0
2008-08-21 17:17:00,1.61465,1.6147,1.61445,1.6147,268400000.0
2008-08-21 17:18:00,1.6147,1.615,1.61465,1.6147,191400000.0
2008-08-21 17:19:00,1.6147,1.6148,1.61465,1.6147,187100000.0
2008-08-21 17:20:00,1.6147,1.6148,1.61465,1.61465,213000000.0
2008-08-21 17:21:00,1.61465,1.61505,1.61465,1.61485,198500000.0
2008-08-21 17:22:00,1.6149,1.61505,1.61475,1.61505,267200000.0
2008-08-21 17:23:00,1.61505,1.6152,1.61505,1.61505,213000000.0
2008-08-21 17:24:00,1.61505,1.61515,1.6148,1.6148,145900000.0
2008-08-21 17:25:00,1.6148,1.61535,1.6148,1.61525,206700000.0
2008-08-21 17:26:00,1.61525,1.61525,1.61505,1.6152,361800000.0
2008-08-21 17:27:00,1.61515,1.61585,1.61515,1.6158,288800000.0
2008-08-21 17:28:00,1.61585,1.6159,1.61565,1.61575,386900000.0
2008-08-21 17:29:00,1.61575,1.61615,1.61575,1.61585,277700000.0
2008-08-21 17:30:00,1.61585,1.61595,1.6157,1.61585,330400000.0
2008-08-21 17:31:00,1.61585,1.61585,1.61555,1.61565,224400000.0
2008-08-21 17:32:00,1.61565,1.6159,1.6156,1.61575,186500000.0
2008-08-21 17:33:00,1.61575,1.6158,1.61565,1.61565,121200000.0
2008-08-21 17:34:00,1.61565,1.6159,1.61555,1.6158,100100000.0
2008-08-21 17:35:00,1.6158,1.6158,1.6157,1.61575,87300000.0
2008-08-21 17:36:00,1.61575,1.61585,1.61575,1.6158,69100000.0
2008-08-21 17:37:00,1.6158,1.61585,1.61555,1.61555,185100000.0
2008-08-21 17:38:00,1.61555,1.6158,1.6152,1.6153,221500001.0
2008-08-21 17:39:00,1.61525,1.6155,1.6152,1.6154,170800000.0
2008-08-21 17:40:00,1.6154,1.6156,1.61535,1.6154,307500000.0
2008-08-21 17:41:00,1.61535,1.6155,1.61535,1.6154,170600001.0
2008-08-21 17:42:00,1.6154,1.61575,1.6153,1.61565,268000000.0
2008-08-21 17:43:00,1.61565,1.6158,1.61565,1.61575,163000000.0
2008-08-21 17:44:00,1.6158,1.6158,1.6156,1.61565,133000000.0
2008-08-21 17:45:00,1.61565,1.61575,1.6156,1.6157,124100000.0
2008-08-21 17:46:00,1.6157,1.6157,1.61565,1.6157,91000000.0
2008-08-21 17:47:00,1.6157,1.61575,1.61565,1.61565,143600000.0
2008-08-21 17:48:00,1.61565,1.61565,1.6156,1.6156,53000000.0
2008-08-21 17:49:00,1.6156,1.6156,1.61555,1.61555,58400000.0
2008-08-21 17:50:00,1.61555,1.61565,1.61545,1.61565,118300000.0
2008-08-21 17:51:00,1.61565,1.61565,1.6155,1.6156,223499999.0
2008-08-21 17:52:00,1.6156,1.6156,1.6152,1.61535,295899998.0
2008-08-21 17:53:00,1.61535,1.61545,1.6153,1.61535,116300000.0
2008-08-21 17:54:00,1.61535,1.6155,1.61535,1.6154,309200000.0
2008-08-21 17:55:00,1.6154,1.61565,1.6154,1.61555,160100000.0
2008-08-21 17:56:00,1.6156,1.6158,1.61545,1.6157,366300000.0
2008-08-21 17:57:00,1.61565,1.61575,1.61565,1.6157,131600000.0
2008-08-21 17:58:00,1.6157,1.61575,1.61555,1.61555,128100000.0
2008-08-21 17:59:00,1.61555,1.6159,1.61555,1.61575,175800000.0
2008-08-21 18:00:00,1.61575,1.6158,1.61565,1.61565,457300000.0
2008-08-21 18:01:00,1.61565,1.61585,1.61565,1.61565,321000000.0
2008-08-21 18:02:00,1.61565,1.6157,1.61555,1.61565,259400000.0
2008-08-21 18:03:00,1.61565,1.616,1.6156,1.6159,509500000.0
2008-08-21 18:04:00,1.6159,1.616,1.61575,1.6158,154200000.0
2008-08-21 18:05:00,1.6158,1.6161,1.61575,1.6161,77500000.0
2008-08-21 18:06:00,1.616,1.6163,1.616,1.6161,387400000.0
2008-08-21 18:07:00,1.61605,1.6162,1.61595,1.61605,282100000.0
2008-08-21 18:08:00,1.61605,1.6161,1.61605,1.61605,209000000.0
2008-08-21 18:09:00,1.6161,1.61615,1.61565,1.61605,335600000.0
2008-08-21 18:10:00,1.61605,1.6161,1.61605,1.61605,171300000.0
2008-08-21 18:11:00,1.61605,1.6161,1.61585,1.61585,192000000.0
2008-08-21 18:12:00,1.61585,1.61595,1.61585,1.61585,100600000.0
2008-08-21 18:13:00,1.61585,1.61595,1.61585,1.61585,138100000.0
2008-08-21 18:14:00,1.6159,1.6159,1.61585,1.61585,119000000.0
2008-08-21 18:15:00,1.61595,1.61595,1.61585,1.61595,14600000.0
2008-08-21 18:16:00,1.61585,1.616,1.61585,1.616,65800000.0
2008-08-21 18:17:00,1.61595,1.616,1.61585,1.616,116400000.0
2008-08-21 18:18:00,1.616,1.61625,1.61595,1.61625,68100000.0
2008-08-21 18:19:00,1.6163,1.61655,1.61625,1.61645,161400000.0
2008-08-21 18:20:00,1.6164,1.61645,1.6162,1.6162,296400000.0
2008-08-21 18:21:00,1.6162,1.6163,1.61615,1.61615,229600000.0
2008-08-21 18:22:00,1.6162,1.6162,1.61615,1.61615,205400000.0
2008-08-21 18:23:00,1.61615,1.6162,1.61615,1.6162,124800000.0
2008-08-21 18:24:00,1.61625,1.61635,1.61625,1.6163,49300000.0
2008-08-21 18:25:00,1.6163,1.61635,1.61615,1.61625,265599999.0
2008-08-21 18:26:00,1.61625,1.61635,1.61605,1.61605,331000000.0
2008-08-21 18:27:00,1.61605,1.61605,1.61605,1.61605,141100000.0
2008-08-21 18:28:00,1.61605,1.61615,1.61605,1.6161,51900000.0
2008-08-21 18:29:00,1.6162,1.6162,1.616,1.616,118300000.0
2008-08-21 18:30:00,1.616,1.61605,1.616,1.61605,120000000.0
2008-08-21 18:31:00,1.61605,1.61605,1.6159,1.61595,173700000.0
2008-08-21 18:32:00,1.61595,1.616,1.6158,1.6158,127400000.0
2008-08-21 18:33:00,1.6158,1.6159,1.6158,1.6158,145300000.0
2008-08-21 18:34:00,1.6158,1.6158,1.6158,1.6158,13800000.0
2008-08-21 18:35:00,1.6158,1.6158,1.6158,1.6158,25200000.0
2008-08-21 18:36:00,1.6158,1.6158,1.61565,1.61565,54900000.0
2008-08-21 18:37:00,1.6157,1.6158,1.6157,1.61575,64800000.0
2008-08-21 18:38:00,1.61575,1.61595,1.6157,1.6157,211300000.0
2008-08-21 18:39:00,1.6157,1.6157,1.6157,1.6157,74800000.0
2008-08-21 18:40:00,1.6157,1.6157,1.61555,1.6156,70000000.0
2008-08-21 18:41:00,1.6156,1.61565,1.61555,1.61565,102800000.0
2008-08-21 18:42:00,1.61565,1.6157,1.61545,1.61545,215800000.0
2008-08-21 18:43:00,1.61545,1.6155,1.61545,1.6155,82800000.0
2008-08-21 18:44:00,1.6155,1.61555,1.61535,1.6155,270600000.0
2008-08-21 18:45:00,1.6155,1.61555,1.61545,1.61545,65600000.0
2008-08-21 18:46:00,1.6155,1.61575,1.61545,1.61575,236000000.0
2008-08-21 18:47:00,1.61575,1.61575,1.6154,1.61565,221100000.0
2008-08-21 18:48:00,1.6156,1.61575,1.6155,1.61575,424400000.0
2008-08-21 18:49:00,1.61575,1.61595,1.61555,1.61575,358700000.0
2008-08-21 18:50:00,1.61575,1.6159,1.6156,1.6157,344700000.0
2008-08-21 18:51:00,1.6157,1.616,1.61565,1.6158,153700000.0
2008-08-21 18:52:00,1.6158,1.6159,1.61555,1.61565,174400000.0
2008-08-21 18:53:00,1.6157,1.6157,1.61555,1.6157,76600000.0
2008-08-21 18:54:00,1.6156,1.6159,1.6156,1.6159,80600000.0
2008-08-21 18:55:00,1.61575,1.6159,1.6157,1.6159,92000000.0
2008-08-21 18:56:00,1.6159,1.6159,1.6159,1.6159,10800000.0
2008-08-21 18:57:00,1.61575,1.61595,1.61565,1.6159,162400000.0
2008-08-21 18:58:00,1.61595,1.6161,1.6159,1.61605,72200000.0
2008-08-21 18:59:00,1.61605,1.61605,1.61585,1.61595,139400000.0
2008-08-21 19:00:00,1.61595,1.616,1.6159,1.61595,45100000.0
2008-08-21 19:01:00,1.61595,1.6161,1.61555,1.61555,95800000.0
2008-08-21 19:02:00,1.61565,1.61565,1.61555,1.61565,219500000.0
2008-08-21 19:03:00,1.61565,1.6159,1.61565,1.61575,139600000.0
2008-08-21 19:04:00,1.61575,1.61585,1.61575,1.61585,37300000.0
2008-08-21 19:05:00,1.61585,1.61585,1.6158,1.61585,39800000.0
2008-08-21 19:06:00,1.61585,1.61585,1.6158,1.61585,91000000.0
2008-08-21 19:07:00,1.61585,1.6159,1.6158,1.61585,56800000.0
2008-08-21 19:08:00,1.61585,1.61595,1.61575,1.6158,46800000.0
2008-08-21 19:09:00,1.61575,1.61595,1.61575,1.61595,106500000.0
2008-08-21 19:10:00,1.6159,1.61615,1.61585,1.61605,119400000.0
2008-08-21 19:11:00,1.61605,1.61605,1.61605,1.61605,11100000.0
2008-08-21 19:12:00,1.61605,1.6161,1.61605,1.6161,12000000.0
2008-08-21 19:13:00,1.6161,1.61615,1.61605,1.6161,59200000.0
2008-08-21 19:14:00,1.61615,1.61675,1.6161,1.61675,62500000.0
2008-08-21 19:15:00,1.61675,1.61685,1.6164,1.61645,448900000.0
2008-08-21 19:16:00,1.61645,1.61665,1.61615,1.6166,387900000.0
2008-08-21 19:17:00,1.6165,1.61715,1.6164,1.6171,275300000.0
2008-08-21 19:18:00,1.6171,1.6171,1.61675,1.6169,136000000.0
2008-08-21 19:19:00,1.6169,1.617,1.61665,1.61685,235000000.0
2008-08-21 19:20:00,1.61685,1.6169,1.61655,1.61655,317400000.0
2008-08-21 19:21:00,1.61655,1.61675,1.61655,1.6166,111500000.0
2008-08-21 19:22:00,1.61665,1.6168,1.61665,1.61675,235000000.0
2008-08-21 19:23:00,1.61675,1.61675,1.61655,1.61665,217100000.0
2008-08-21 19:24:00,1.61665,1.61665,1.6166,1.6166,39900000.0
2008-08-21 19:25:00,1.61655,1.6166,1.61655,1.61655,12800000.0
2008-08-21 19:26:00,1.61655,1.6167,1.61655,1.6167,32300000.0
2008-08-21 19:27:00,1.6167,1.61675,1.61665,1.61665,170700000.0
2008-08-21 19:28:00,1.61665,1.6168,1.61655,1.61665,242100000.0
2008-08-21 19:29:00,1.61665,1.61665,1.61655,1.61655,229900000.0
2008-08-21 19:30:00,1.61655,1.6166,1.61655,1.61655,98800000.0
2008-08-21 19:31:00,1.6165,1.6165,1.6164,1.61645,124200000.0
2008-08-21 19:32:00,1.61645,1.61655,1.6164,1.6164,214400000.0
2008-08-21 19:33:00,1.6164,1.61645,1.6164,1.61645,142600000.0
2008-08-21 19:34:00,1.61645,1.6166,1.61645,1.6166,107500000.0
2008-08-21 19:35:00,1.61675,1.61685,1.6166,1.61685,171300000.0
2008-08-21 19:36:00,1.6168,1.61705,1.6167,1.61685,310200000.0
2008-08-21 19:37:00,1.6168,1.61695,1.61675,1.6168,179500000.0
2008-08-21 19:38:00,1.6168,1.61695,1.61675,1.61695,88500000.0
2008-08-21 19:39:00,1.61695,1.61725,1.61695,1.61725,195300000.0
2008-08-21 19:40:00,1.61725,1.61735,1.61715,1.61725,140800000.0
2008-08-21 19:41:00,1.61735,1.61735,1.6171,1.6171,310400000.0
2008-08-21 19:42:00,1.6171,1.61715,1.6171,1.61715,4800000.0
2008-08-21 19:43:00,1.61715,1.61725,1.61715,1.61725,157600000.0
2008-08-21 19:44:00,1.61725,1.6173,1.61695,1.61695,298700000.0
2008-08-21 19:45:00,1.61695,1.617,1.61695,1.61695,228000000.0
2008-08-21 19:46:00,1.61695,1.61705,1.61695,1.61695,138000000.0
2008-08-21 19:47:00,1.61695,1.61705,1.61695,1.617,31400000.0
2008-08-21 19:48:00,1.617,1.6171,1.617,1.61705,133800000.0
2008-08-21 19:49:00,1.61705,1.61705,1.61685,1.61685,116500000.0
2008-08-21 19:50:00,1.61685,1.617,1.61685,1.617,250500000.0
2008-08-21 19:51:00,1.617,1.61705,1.61685,1.6169,161200000.0
2008-08-21 19:52:00,1.61685,1.61695,1.61685,1.61685,237400000.0
2008-08-21 19:53:00,1.6169,1.6169,1.61675,1.61685,234400000.0
2008-08-21 19:54:00,1.61685,1.61695,1.61685,1.61685,152600000.0
2008-08-21 19:55:00,1.61685,1.61695,1.61685,1.61685,185400000.0
2008-08-21 19:56:00,1.6169,1.61705,1.61685,1.61705,137800000.0
2008-08-21 19:57:00,1.61705,1.61715,1.617,1.617,140200000.0
2008-08-21 19:58:00,1.617,1.61715,1.61695,1.61705,166700000.0
2008-08-21 19:59:00,1.61705,1.61715,1.617,1.61715,156200000.0
2008-08-21 20:00:00,1.6171,1.61715,1.61685,1.61705,296900000.0
2008-08-21 20:01:00,1.61705,1.6171,1.61695,1.61695,155700000.0
2008-08-21 20:02:00,1.61695,1.617,1.61685,1.61695,102400000.0
2008-08-21 20:03:00,1.61705,1.61705,1.61695,1.617,86100000.0
2008-08-21 20:04:00,1.61695,1.61695,1.61685,1.61695,266000000.0
2008-08-21 20:05:00,1.6169,1.6169,1.61655,1.61665,121300000.0
2008-08-21 20:06:00,1.61665,1.61665,1.61645,1.61645,156800000.0
2008-08-21 20:07:00,1.61645,1.61655,1.61645,1.61645,66200000.0
2008-08-21 20:08:00,1.61645,1.61665,1.61645,1.61665,78000000.0
2008-08-21 20:09:00,1.61665,1.6167,1.61665,1.61665,108900000.0
2008-08-21 20:10:00,1.61665,1.6167,1.61665,1.61665,9200000.0
2008-08-21 20:11:00,1.61665,1.6171,1.61665,1.6171,96900000.0
2008-08-21 20:12:00,1.61705,1.6171,1.61705,1.6171,14800000.0
2008-08-21 20:13:00,1.61695,1.6172,1.61695,1.6171,38600000.0
2008-08-21 20:14:00,1.6172,1.6172,1.61705,1.61705,202000000.0
2008-08-21 20:15:00,1.61705,1.61715,1.61705,1.61705,146700000.0
2008-08-21 20:16:00,1.6171,1.61715,1.61705,1.61705,164900000.0
2008-08-21 20:17:00,1.61705,1.6172,1.61705,1.6171,80500000.0
2008-08-21 20:18:00,1.6171,1.6171,1.61705,1.61705,89800000.0
2008-08-21 20:19:00,1.61705,1.61715,1.61705,1.6171,128300000.0
2008-08-21 20:20:00,1.6171,1.6171,1.617,1.61705,42500000.0
2008-08-21 20:21:00,1.61705,1.61705,1.61695,1.617,173800000.0
2008-08-21 20:22:00,1.61705,1.6171,1.61695,1.61695,67500000.0
2008-08-21 20:23:00,1.61695,1.61695,1.61675,1.61675,167200000.0
2008-08-21 20:24:00,1.61675,1.61685,1.61665,1.61675,136300000.0
2008-08-21 20:25:00,1.61675,1.6169,1.61675,1.61685,240200000.0
2008-08-21 20:26:00,1.6169,1.6169,1.61675,1.6169,188000000.0
2008-08-21 20:27:00,1.6169,1.6171,1.61685,1.61695,162900000.0
2008-08-21 20:28:00,1.617,1.6171,1.61675,1.61675,221500000.0
2008-08-21 20:29:00,1.61675,1.61685,1.6166,1.61675,328200000.0
2008-08-21 20:30:00,1.61675,1.6171,1.61675,1.617,323000000.0
2008-08-21 20:31:00,1.617,1.617,1.61695,1.61695,76300000.0
2008-08-21 20:32:00,1.61695,1.617,1.61685,1.61685,375900000.0
2008-08-21 20:33:00,1.61685,1.617,1.61685,1.61695,380300000.0
2008-08-21 20:34:00,1.61695,1.61715,1.6168,1.61685,438300000.0
2008-08-21 20:35:00,1.61685,1.61715,1.61665,1.61705,282800000.0
2008-08-21 20:36:00,1.61705,1.61735,1.61705,1.6173,162800000.0
2008-08-21 20:37:00,1.6173,1.6176,1.6173,1.61735,373100000.0
2008-08-21 20:38:00,1.6174,1.6174,1.61725,1.61725,136200000.0
2008-08-21 20:39:00,1.61725,1.61725,1.61715,1.6172,177700000.0
2008-08-21 20:40:00,1.6172,1.61735,1.6172,1.61735,109700000.0
2008-08-21 20:41:00,1.61735,1.61745,1.61725,1.61735,118000000.0
2008-08-21 20:42:00,1.61735,1.61765,1.61735,1.61755,79100000.0
2008-08-21 20:43:00,1.61755,1.6176,1.61755,1.61755,34000000.0
2008-08-21 20:44:00,1.61755,1.6177,1.61755,1.61765,149500000.0
2008-08-21 20:45:00,1.61765,1.6177,1.6174,1.6175,168400000.0
2008-08-21 20:46:00,1.6175,1.6176,1.61745,1.6176,199400000.0
2008-08-21 20:47:00,1.6176,1.61765,1.61755,1.61755,143500000.0
2008-08-21 20:48:00,1.6176,1.61785,1.61755,1.6177,440400000.0
2008-08-21 20:49:00,1.6177,1.61795,1.61765,1.6179,173800000.0
2008-08-21 20:50:00,1.6179,1.61825,1.61785,1.6182,236200000.0
2008-08-21 20:51:00,1.61825,1.61845,1.6181,1.61825,422400000.0
2008-08-21 20:52:00,1.6183,1.61845,1.61815,1.6182,460700000.0
2008-08-21 20:53:00,1.6182,1.6183,1.61805,1.61815,290500000.0
2008-08-21 20:54:00,1.61815,1.61825,1.61815,1.61825,10000000.0
2008-08-21 20:55:00,1.61825,1.6183,1.61815,1.61825,90700000.0
2008-08-21 20:56:00,1.61825,1.6183,1.61805,1.61815,99300000.0
2008-08-21 20:57:00,1.61815,1.61825,1.61815,1.61815,89700000.0
2008-08-21 20:58:00,1.61815,1.61825,1.61815,1.61815,63700000.0
2008-08-21 20:59:00,1.61815,1.6184,1.61815,1.6183,90044030.0
2008-08-21 21:00:00,1.61835,1.6185,1.61815,1.61845,266400000.0
2008-08-21 21:01:00,1.61845,1.6185,1.6184,1.6185,22700000.0
2008-08-21 21:02:00,1.61845,1.6186,1.61845,1.6186,108700000.0
2008-08-21 21:03:00,1.61865,1.61865,1.61855,1.61855,100100000.0
2008-08-21 21:04:00,1.61855,1.6186,1.61855,1.61855,65100000.0
2008-08-21 21:05:00,1.6185,1.6186,1.61845,1.61845,123700000.0
2008-08-21 21:06:00,1.61855,1.61855,1.61845,1.61845,55500000.0
2008-08-21 21:07:00,1.61845,1.61865,1.61845,1.61845,102300000.0
2008-08-21 21:08:00,1.61845,1.61855,1.61835,1.61835,251900000.0
2008-08-21 21:09:00,1.61835,1.6185,1.61835,1.6184,224900000.0
2008-08-21 21:10:00,1.61845,1.6186,1.6184,1.61845,148700000.0
2008-08-21 21:11:00,1.61845,1.6186,1.6184,1.61855,199600000.0
2008-08-21 21:12:00,1.61855,1.6186,1.61855,1.61855,51200000.0
2008-08-21 21:13:00,1.61855,1.61875,1.61855,1.61875,216200000.0
2008-08-21 21:14:00,1.61885,1.61885,1.6186,1.6186,293500000.0
2008-08-21 21:15:00,1.61865,1.6187,1.6184,1.6184,223700000.0
2008-08-21 21:16:00,1.61845,1.6186,1.6184,1.61845,256100000.0
2008-08-21 21:17:00,1.61845,1.6186,1.61845,1.61845,199800000.0
2008-08-21 21:18:00,1.6185,1.61875,1.61845,1.61865,409900000.0
2008-08-21 21:19:00,1.6187,1.61885,1.6186,1.61865,402400000.0
2008-08-21 21:20:00,1.61865,1.6187,1.61855,1.61855,191800000.0
2008-08-21 21:21:00,1.61855,1.6186,1.61845,1.61845,148700000.0
2008-08-21 21:22:00,1.61845,1.6185,1.61845,1.61845,154100000.0
2008-08-21 21:23:00,1.61845,1.61865,1.61845,1.6186,78600000.0
2008-08-21 21:24:00,1.6186,1.61865,1.6185,1.6186,81700000.0
2008-08-21 21:25:00,1.61865,1.61875,1.61865,1.6187,62600000.0
2008-08-21 21:26:00,1.61875,1.61875,1.61865,1.6187,212900000.0
2008-08-21 21:27:00,1.6187,1.61875,1.61865,1.61865,118200000.0
2008-08-21 21:28:00,1.61865,1.61865,1.61865,1.61865,75100000.0
2008-08-21 21:29:00,1.61865,1.61885,1.61865,1.61885,164300000.0
2008-08-21 21:30:00,1.61885,1.6189,1.61865,1.6187,195000000.0
2008-08-21 21:31:00,1.6187,1.6188,1.61865,1.61865,101000000.0
2008-08-21 21:32:00,1.61865,1.6189,1.61865,1.6188,201700000.0
2008-08-21 21:33:00,1.61875,1.6188,1.61865,1.61865,217500000.0
2008-08-21 21:34:00,1.61865,1.61865,1.61865,1.61865,8300000.0
2008-08-21 21:35:00,1.61865,1.61865,1.61865,1.61865,30400000.0
2008-08-21 21:36:00,1.61865,1.61865,1.61865,1.61865,113500000.0
2008-08-21 21:37:00,1.61865,1.6187,1.61865,1.61865,221000000.0
2008-08-21 21:38:00,1.61865,1.61875,1.61865,1.61865,81600000.0
2008-08-21 21:39:00,1.61865,1.6187,1.6186,1.61865,292600000.0
2008-08-21 21:40:00,1.6187,1.6187,1.61865,1.61865,49500000.0
2008-08-21 21:41:00,1.61865,1.6187,1.61845,1.61855,75000000.0
2008-08-21 21:42:00,1.61855,1.61865,1.61835,1.61845,425800000.0
2008-08-21 21:43:00,1.61845,1.61865,1.61835,1.6186,184300000.0
2008-08-21 21:44:00,1.61865,1.61865,1.61835,1.6184,206800000.0
2008-08-21 21:45:00,1.6184,1.61845,1.6183,1.6184,245200000.0
2008-08-21 21:46:00,1.6184,1.6185,1.6184,1.6184,168200000.0
2008-08-21 21:47:00,1.6184,1.61855,1.6184,1.61855,151900000.0
2008-08-21 21:48:00,1.6187,1.61875,1.6186,1.6187,200600000.0
2008-08-21 21:49:00,1.6187,1.61875,1.6186,1.61865,150800000.0
2008-08-21 21:50:00,1.61865,1.61865,1.61835,1.61835,325300000.0
2008-08-21 21:51:00,1.61835,1.6184,1.61835,1.61835,190500000.0
2008-08-21 21:52:00,1.6184,1.6187,1.6184,1.6186,242400000.0
2008-08-21 21:53:00,1.6187,1.6187,1.6185,1.6186,214100000.0
2008-08-21 21:54:00,1.61865,1.6187,1.61855,1.6186,128200000.0
2008-08-21 21:55:00,1.6186,1.6187,1.61855,1.6186,84000000.0
2008-08-21 21:56:00,1.6186,1.6187,1.6186,1.61865,106300000.0
2008-08-21 21:57:00,1.61865,1.6188,1.61865,1.61865,221800000.0
2008-08-21 21:58:00,1.61875,1.6188,1.6185,1.6185,226200000.0
2008-08-21 21:59:00,1.6185,1.6186,1.61845,1.6185,197900000.0
2008-08-21 22:00:00,1.6185,1.6186,1.61845,1.61845,65000000.0
2008-08-21 22:01:00,1.61845,1.61845,1.61845,1.61845,2100000.0
2008-08-21 22:02:00,1.61845,1.6185,1.61835,1.61835,29100000.0
2008-08-21 22:03:00,1.61835,1.61855,1.61835,1.61855,37100000.0
2008-08-21 22:04:00,1.6185,1.6185,1.6184,1.61845,33200000.0
2008-08-21 22:05:00,1.61845,1.6186,1.61845,1.6186,26200000.0
2008-08-21 22:06:00,1.6185,1.6187,1.6185,1.61855,38200000.0
2008-08-21 22:07:00,1.61855,1.6186,1.6185,1.61855,61500000.0
2008-08-21 22:08:00,1.61855,1.61875,1.61845,1.61875,81800000.0
2008-08-21 22:09:00,1.6188,1.61885,1.6186,1.61865,92000000.0
2008-08-21 22:10:00,1.61865,1.61865,1.61865,1.61865,8200000.0
2008-08-21 22:11:00,1.61865,1.61865,1.6182,1.6183,407100000.0
2008-08-21 22:12:00,1.6183,1.61855,1.6183,1.61855,47900000.0
2008-08-21 22:13:00,1.61855,1.61855,1.6184,1.61855,41700000.0
2008-08-21 22:14:00,1.61855,1.61855,1.6185,1.61855,35900000.0
2008-08-21 22:15:00,1.61855,1.61865,1.61855,1.61855,51500000.0
2008-08-21 22:16:00,1.6185,1.6185,1.6184,1.6184,55100000.0
2008-08-21 22:17:00,1.6184,1.61845,1.6183,1.6184,99300000.0
2008-08-21 22:18:00,1.6184,1.61855,1.6184,1.6184,80200000.0
2008-08-21 22:19:00,1.61845,1.61845,1.61845,1.61845,20100000.0
2008-08-21 22:20:00,1.61845,1.61855,1.61845,1.61845,55200000.0
2008-08-21 22:21:00,1.61845,1.61855,1.61845,1.61855,103400000.0
2008-08-21 22:22:00,1.6185,1.6185,1.61835,1.61835,137400000.0
2008-08-21 22:23:00,1.61835,1.6184,1.61835,1.6184,16800000.0
2008-08-21 22:24:00,1.6184,1.61845,1.61835,1.61835,36300000.0
2008-08-21 22:25:00,1.6184,1.6184,1.61835,1.61835,35200000.0
2008-08-21 22:26:00,1.6184,1.6184,1.61835,1.61835,28300000.0
2008-08-21 22:27:00,1.61835,1.6184,1.6183,1.6184,47900000.0
2008-08-21 22:28:00,1.6184,1.61845,1.61825,1.61845,69800000.0
2008-08-21 22:29:00,1.61845,1.61845,1.6183,1.61835,60200000.0
2008-08-21 22:30:00,1.61835,1.61835,1.61825,1.61835,42600000.0
2008-08-21 22:31:00,1.61835,1.61835,1.6183,1.6183,11200000.0
2008-08-21 22:32:00,1.61835,1.61835,1.6183,1.61835,5400000.0
2008-08-21 22:33:00,1.61835,1.61835,1.6183,1.6183,8000000.0
2008-08-21 22:34:00,1.61825,1.6184,1.61825,1.61835,23600000.0
2008-08-21 22:35:00,1.6184,1.6184,1.61835,1.6184,24500000.0
2008-08-21 22:36:00,1.61835,1.61835,1.61835,1.61835,53500000.0
2008-08-21 22:37:00,1.61835,1.61845,1.61835,1.6184,55500000.0
2008-08-21 22:38:00,1.6184,1.61855,1.6184,1.6185,34600000.0
2008-08-21 22:39:00,1.61855,1.6188,1.61855,1.6188,37800000.0
2008-08-21 22:40:00,1.61875,1.6189,1.61835,1.61855,179900000.0
2008-08-21 22:41:00,1.6184,1.6186,1.6184,1.6186,66200000.0
2008-08-21 22:42:00,1.6186,1.6186,1.6186,1.6186,20900000.0
2008-08-21 22:43:00,1.61855,1.6186,1.61855,1.61855,26400000.0
2008-08-21 22:44:00,1.6186,1.6189,1.6185,1.6187,52900000.0
2008-08-21 22:45:00,1.61845,1.6186,1.6184,1.6186,93800000.0
2008-08-21 22:46:00,1.6186,1.61865,1.6186,1.6186,118600000.0
2008-08-21 22:47:00,1.6186,1.6186,1.6186,1.6186,8400000.0
2008-08-21 22:48:00,1.6186,1.6186,1.6186,1.6186,8400000.0
2008-08-21 22:49:00,1.6186,1.6186,1.6186,1.6186,16800000.0
2008-08-21 22:50:00,1.6187,1.6187,1.6187,1.6187,1200000.0
2008-08-21 22:51:00,1.61854,1.61866,1.61841,1.61853,47500000.0
2008-08-21 22:52:00,1.6187,1.6187,1.6187,1.6187,4800000.0
2008-08-21 22:53:00,1.6187,1.6187,1.61825,1.6183,101700000.0
2008-08-21 22:54:00,1.6184,1.6186,1.6184,1.6186,28700000.0
2008-08-21 22:55:00,1.6186,1.6186,1.6184,1.61855,84500000.0
2008-08-21 22:56:00,1.61855,1.61855,1.61845,1.6185,41900000.0
2008-08-21 22:57:00,1.61845,1.6186,1.61835,1.6185,66500000.0
2008-08-21 22:58:00,1.61845,1.6186,1.61795,1.61805,106900000.0
2008-08-21 22:59:00,1.618,1.61805,1.618,1.618,24100000.0
2008-08-21 23:00:00,1.618,1.618,1.618,1.618,22100000.0
2008-08-21 23:01:00,1.618,1.618,1.618,1.618,5000000.0
2008-08-21 23:02:00,1.618,1.618,1.618,1.618,2000000.0
2008-08-21 23:03:00,1.61777,1.61795,1.61777,1.61795,3000000.0
2008-08-21 23:04:00,1.618,1.618,1.618,1.618,1000000.0
2008-08-21 23:05:00,1.61788,1.61794,1.61769,1.61794,113800000.0
2008-08-21 23:06:00,1.6181,1.61815,1.61805,1.61815,4000000.0
2008-08-21 23:07:00,1.6181,1.61815,1.6181,1.6181,3000000.0
2008-08-21 23:08:00,1.618,1.61805,1.618,1.618,6000000.0
2008-08-21 23:09:00,1.618,1.618,1.618,1.618,3000000.0
2008-08-21 23:10:00,1.61805,1.61805,1.61795,1.618,3600000.0
2008-08-21 23:11:00,1.61782,1.61812,1.6177,1.61795,48600000.0
2008-08-21 23:12:00,1.61797,1.6181,1.61776,1.6181,38100000.0
2008-08-21 23:13:00,1.61805,1.6182,1.61795,1.618,5200000.0
2008-08-21 23:14:00,1.61773,1.61808,1.61766,1.61808,12600000.0
2008-08-21 23:15:00,1.61805,1.6181,1.618,1.6181,5000000.0
2008-08-21 23:16:00,1.6181,1.6181,1.6181,1.6181,20200000.0
2008-08-21 23:17:00,1.61815,1.6184,1.61815,1.61825,124800004.0
2008-08-21 23:18:00,1.61825,1.6185,1.61825,1.61845,72600002.0
2008-08-21 23:19:00,1.6185,1.6185,1.61835,1.61835,48600000.0
2008-08-21 23:20:00,1.61835,1.6184,1.6183,1.61835,89000000.0
2008-08-21 23:21:00,1.6185,1.6185,1.61845,1.61845,50700000.0
2008-08-21 23:22:00,1.6185,1.6186,1.6182,1.6183,207699999.0
2008-08-21 23:23:00,1.6183,1.61845,1.6179,1.61845,100700000.0
2008-08-21 23:24:00,1.6185,1.6186,1.6185,1.6186,21600000.0
2008-08-21 23:25:00,1.6186,1.6188,1.6186,1.6186,73100000.0
2008-08-21 23:26:00,1.6186,1.61885,1.61855,1.6186,105000000.0
2008-08-21 23:27:00,1.6186,1.6186,1.61835,1.6186,49300000.0
2008-08-21 23:28:00,1.6186,1.6186,1.6183,1.6183,72500000.0
2008-08-21 23:29:00,1.6183,1.6185,1.6182,1.6184,41100000.0
2008-08-21 23:30:00,1.6184,1.6184,1.6183,1.6184,20800000.0
2008-08-21 23:31:00,1.6184,1.61865,1.61795,1.6181,150000000.0
2008-08-21 23:32:00,1.6181,1.6182,1.6181,1.6181,4000000.0
2008-08-21 23:33:00,1.61805,1.6184,1.618,1.6183,53600000.0
2008-08-21 23:34:00,1.6184,1.61865,1.6182,1.6186,71000000.0
2008-08-21 23:35:00,1.61855,1.61855,1.61835,1.6184,41200000.0
2008-08-21 23:36:00,1.6184,1.6186,1.6181,1.61815,162300001.0
2008-08-21 23:37:00,1.61825,1.6187,1.61825,1.6185,147199998.0
2008-08-21 23:38:00,1.6185,1.6187,1.61805,1.61845,93600000.0
2008-08-21 23:39:00,1.61845,1.6185,1.618,1.61825,79600000.0
2008-08-21 23:40:00,1.6182,1.6183,1.6179,1.6183,93700000.0
2008-08-21 23:41:00,1.6182,1.6182,1.6182,1.6182,1000000.0
2008-08-21 23:42:00,1.6181,1.6182,1.6181,1.6182,37400000.0
2008-08-21 23:43:00,1.6182,1.6182,1.6181,1.6181,12600000.0
2008-08-21 23:44:00,1.618,1.6182,1.618,1.6181,51100000.0
2008-08-21 23:45:00,1.6182,1.6182,1.6182,1.6182,13000000.0
2008-08-21 23:46:00,1.6182,1.6182,1.6182,1.6182,12000000.0
2008-08-21 23:47:00,1.6182,1.6182,1.6182,1.6182,3000000.0
2008-08-21 23:48:00,1.6181,1.6181,1.6181,1.6181,28000000.0
2008-08-21 23:49:00,1.61815,1.6182,1.6181,1.61815,81700000.0
2008-08-21 23:50:00,1.6181,1.6182,1.6181,1.6182,48400000.0
2008-08-21 23:51:00,1.6181,1.6181,1.6181,1.6181,63100001.0
2008-08-21 23:52:00,1.61815,1.6183,1.61815,1.6183,8400000.0
2008-08-21 23:53:00,1.6182,1.6183,1.6182,1.6183,8000000.0
2008-08-21 23:54:00,1.6182,1.6182,1.6182,1.6182,37600000.0
2008-08-21 23:55:00,1.6183,1.6183,1.6182,1.6182,3000000.0
2008-08-21 23:56:00,1.61815,1.6182,1.61815,1.6182,2200000.0
2008-08-21 23:57:00,1.61815,1.6182,1.61815,1.6182,23600000.0
2008-08-21 23:58:00,1.61825,1.6184,1.6182,1.61835,72200000.0
2008-08-21 23:59:00,1.6184,1.61845,1.6184,1.61845,21600000.0
2008-08-22 00:00:00,1.61845,1.61845,1.61805,1.6181,152700000.0
2008-08-22 00:01:00,1.6181,1.6185,1.6181,1.61845,159900000.0
2008-08-22 00:02:00,1.6185,1.61855,1.6184,1.61845,107400000.0
2008-08-22 00:03:00,1.6186,1.6186,1.6184,1.6185,163699999.0
2008-08-22 00:04:00,1.6185,1.6185,1.61835,1.6184,25400000.0
2008-08-22 00:05:00,1.61835,1.6184,1.61835,1.6184,18000000.0
2008-08-22 00:06:00,1.6184,1.6184,1.61835,1.61835,8600000.0
2008-08-22 00:07:00,1.61835,1.61835,1.61835,1.61835,5400000.0
2008-08-22 00:08:00,1.6183,1.61845,1.6183,1.61835,53000000.0
2008-08-22 00:09:00,1.61835,1.61835,1.6182,1.61835,21600000.0
2008-08-22 00:10:00,1.6184,1.6184,1.61835,1.61835,43200000.0
2008-08-22 00:11:00,1.61835,1.61835,1.61835,1.61835,10800000.0
2008-08-22 00:12:00,1.61835,1.61835,1.61835,1.61835,5400000.0
2008-08-22 00:13:00,1.6183,1.61835,1.6183,1.61835,16200000.0
2008-08-22 00:14:00,1.6183,1.61835,1.6183,1.61835,16200000.0
2008-08-22 00:15:00,1.6183,1.6183,1.61814,1.61827,88400000.0
2008-08-22 00:16:00,1.61835,1.61835,1.61835,1.61835,5400000.0
2008-08-22 00:17:00,1.61835,1.61835,1.6183,1.61835,27000000.0
2008-08-22 00:18:00,1.6183,1.6184,1.6183,1.61835,48600000.0
2008-08-22 00:19:00,1.6183,1.61835,1.6183,1.61835,16200000.0
2008-08-22 00:20:00,1.61809,1.61838,1.61809,1.61823,10800000.0
2008-08-22 00:21:00,1.6183,1.6184,1.6183,1.61835,34400000.0
2008-08-22 00:22:00,1.6183,1.61855,1.6183,1.61855,72100000.0
2008-08-22 00:23:00,1.61835,1.6184,1.61835,1.6184,33300000.0
2008-08-22 00:24:00,1.6184,1.6186,1.61835,1.6184,26600000.0
2008-08-22 00:25:00,1.6185,1.6186,1.6185,1.6185,36000000.0
2008-08-22 00:26:00,1.6185,1.6185,1.6185,1.6185,35100000.0
2008-08-22 00:27:00,1.6185,1.6187,1.61845,1.6186,154400000.0
2008-08-22 00:28:00,1.6186,1.6187,1.6186,1.6187,82500000.0
2008-08-22 00:29:00,1.61875,1.61885,1.61875,1.61885,36800000.0
2008-08-22 00:30:00,1.61885,1.61885,1.6187,1.6188,33499999.0
2008-08-22 00:31:00,1.6188,1.6188,1.6188,1.6188,18400000.0
2008-08-22 00:32:00,1.6187,1.6188,1.6187,1.6188,25800000.0
2008-08-22 00:33:00,1.6188,1.6188,1.61875,1.61875,2200000.0
2008-08-22 00:34:00,1.6188,1.6188,1.61875,1.6188,52000000.0
2008-08-22 00:35:00,1.6188,1.6188,1.6188,1.6188,59800000.0
2008-08-22 00:36:00,1.6187,1.6188,1.6187,1.6188,42999999.0
2008-08-22 00:37:00,1.61885,1.61885,1.6188,1.6188,6600000.0
2008-08-22 00:38:00,1.6188,1.6188,1.6188,1.6188,7800000.0
2008-08-22 00:39:00,1.6188,1.61885,1.61875,1.6188,100800000.0
2008-08-22 00:40:00,1.6188,1.61885,1.6187,1.6188,109300001.0
2008-08-22 00:41:00,1.6188,1.6189,1.6188,1.61885,87600000.0
2008-08-22 00:42:00,1.6188,1.6188,1.6187,1.6187,94200000.0
2008-08-22 00:43:00,1.6187,1.6188,1.6187,1.61875,63800000.0
2008-08-22 00:44:00,1.6188,1.6188,1.6188,1.6188,7400000.0
2008-08-22 00:45:00,1.6189,1.6189,1.61875,1.61875,53200000.0
2008-08-22 00:46:00,1.6189,1.6189,1.61865,1.6188,32500000.0
2008-08-22 00:47:00,1.6188,1.619,1.61865,1.6189,122700000.0
2008-08-22 00:48:00,1.61885,1.61885,1.6188,1.6188,177400000.0
2008-08-22 00:49:00,1.6188,1.6189,1.6187,1.6189,172000000.0
2008-08-22 00:50:00,1.6189,1.61905,1.61885,1.61905,182000000.0
2008-08-22 00:51:00,1.61905,1.61905,1.6189,1.61895,84000000.0
2008-08-22 00:52:00,1.619,1.6191,1.619,1.619,51800000.0
2008-08-22 00:53:00,1.619,1.61905,1.6188,1.619,194500000.0
2008-08-22 00:54:00,1.619,1.6192,1.61875,1.61895,230099999.0
2008-08-22 00:55:00,1.619,1.619,1.61895,1.61895,16200000.0
2008-08-22 00:56:00,1.6189,1.61895,1.6186,1.6188,154600000.0
2008-08-22 00:57:00,1.6188,1.6188,1.61865,1.61865,52100000.0
2008-08-22 00:58:00,1.6187,1.61885,1.6187,1.61875,108499999.0
2008-08-22 00:59:00,1.6187,1.6188,1.6187,1.6188,26000000.0
2008-08-22 01:00:00,1.6188,1.6188,1.6188,1.6188,24600000.0
2008-08-22 01:01:00,1.6187,1.619,1.6187,1.6188,91600000.0
2008-08-22 01:02:00,1.6187,1.6187,1.6187,1.6187,167900000.0
2008-08-22 01:03:00,1.6187,1.6187,1.6185,1.6186,198899999.0
2008-08-22 01:04:00,1.6186,1.6186,1.61845,1.61845,101300000.0
2008-08-22 01:05:00,1.6186,1.619,1.6186,1.61895,260799995.0
2008-08-22 01:06:00,1.619,1.619,1.619,1.619,36400000.0
2008-08-22 01:07:00,1.61905,1.6191,1.61875,1.6189,173900000.0
2008-08-22 01:08:00,1.61885,1.61895,1.6188,1.61895,40800000.0
2008-08-22 01:09:00,1.6189,1.619,1.6189,1.6189,18400000.0
2008-08-22 01:10:00,1.619,1.619,1.6189,1.6189,22800000.0
2008-08-22 01:11:00,1.619,1.619,1.6188,1.6189,78200000.0
2008-08-22 01:12:00,1.619,1.619,1.6189,1.619,14400000.0
2008-08-22 01:13:00,1.619,1.619,1.619,1.619,1000000.0
2008-08-22 01:14:00,1.61885,1.619,1.6188,1.619,48600000.0
2008-08-22 01:15:00,1.619,1.619,1.6189,1.619,43000000.0
2008-08-22 01:16:00,1.619,1.619,1.619,1.619,11400000.0
2008-08-22 01:17:00,1.6189,1.619,1.6189,1.6189,131800003.0
2008-08-22 01:18:00,1.619,1.619,1.6189,1.619,22600000.0
2008-08-22 01:19:00,1.619,1.619,1.619,1.619,33800000.0
2008-08-22 01:20:00,1.619,1.619,1.6189,1.619,35800000.0
2008-08-22 01:21:00,1.619,1.619,1.619,1.619,3200000.0
2008-08-22 01:22:00,1.619,1.619,1.619,1.619,6800000.0
2008-08-22 01:23:00,1.619,1.619,1.6189,1.619,23600000.0
2008-08-22 01:24:00,1.6189,1.6189,1.6189,1.6189,25000000.0
2008-08-22 01:25:00,1.6189,1.619,1.6189,1.6189,28200000.0
2008-08-22 01:26:00,1.6189,1.619,1.6189,1.619,105400000.0
2008-08-22 01:27:00,1.619,1.619,1.619,1.619,18000000.0
2008-08-22 01:28:00,1.61895,1.619,1.61895,1.619,27200000.0
2008-08-22 01:29:00,1.619,1.619,1.619,1.619,8600000.0
2008-08-22 01:30:00,1.619,1.619,1.619,1.619,5400000.0
2008-08-22 01:31:00,1.61895,1.61895,1.61895,1.61895,6600000.0
2008-08-22 01:32:00,1.61895,1.619,1.6189,1.619,44000000.0
2008-08-22 01:33:00,1.619,1.619,1.619,1.619,22400000.0
2008-08-22 01:34:00,1.61895,1.61895,1.61895,1.61895,1200000.0
2008-08-22 01:35:00,1.6189,1.619,1.61885,1.619,54800000.0
2008-08-22 01:36:00,1.619,1.619,1.619,1.619,22200000.0
2008-08-22 01:37:00,1.6189,1.619,1.61885,1.619,67200000.0
2008-08-22 01:38:00,1.619,1.619,1.6188,1.6188,124500000.0
2008-08-22 01:39:00,1.6187,1.6188,1.61855,1.6186,75600000.0
2008-08-22 01:40:00,1.6186,1.6187,1.6186,1.6187,12800000.0
2008-08-22 01:41:00,1.6186,1.6189,1.6186,1.6189,53200000.0
2008-08-22 01:42:00,1.61885,1.619,1.61885,1.619,27400000.0
2008-08-22 01:43:00,1.61895,1.61895,1.6189,1.6189,5200000.0
2008-08-22 01:44:00,1.61885,1.61885,1.6186,1.6188,110900001.0
2008-08-22 01:45:00,1.6188,1.6189,1.6188,1.6189,56400000.0
2008-08-22 01:46:00,1.6188,1.61885,1.6188,1.61885,34600000.0
2008-08-22 01:47:00,1.61885,1.6189,1.61885,1.6189,13400000.0
2008-08-22 01:48:00,1.6189,1.619,1.6189,1.619,40800000.0
2008-08-22 01:49:00,1.619,1.6191,1.6188,1.6189,309499999.0
2008-08-22 01:50:00,1.6189,1.6189,1.6188,1.6188,330700000.0
2008-08-22 01:51:00,1.6188,1.6189,1.6188,1.6189,26300000.0
2008-08-22 01:52:00,1.61885,1.61885,1.61885,1.61885,5400000.0
2008-08-22 01:53:00,1.61885,1.6189,1.61885,1.6189,22000000.0
2008-08-22 01:54:00,1.619,1.6191,1.61895,1.6191,10000000.0
2008-08-22 01:55:00,1.6191,1.6191,1.61895,1.619,30800000.0
2008-08-22 01:56:00,1.619,1.619,1.6189,1.619,30600000.0
2008-08-22 01:57:00,1.6189,1.6189,1.6186,1.6187,109200000.0
2008-08-22 01:58:00,1.6186,1.6188,1.6186,1.6188,54800000.0
2008-08-22 01:59:00,1.6187,1.6188,1.6187,1.6187,20200000.0
2008-08-22 02:00:00,1.61865,1.6191,1.61865,1.6189,191100000.0
2008-08-22 02:01:00,1.6189,1.619,1.6188,1.6188,76900000.0
2008-08-22 02:02:00,1.6188,1.6189,1.6188,1.61885,53300000.0
2008-08-22 02:03:00,1.61885,1.6189,1.61885,1.61885,8000000.0
2008-08-22 02:04:00,1.6189,1.619,1.6189,1.619,10100000.0
2008-08-22 02:05:00,1.6189,1.619,1.6189,1.6189,70299999.0
2008-08-22 02:06:00,1.6189,1.619,1.6187,1.6189,266100000.0
2008-08-22 02:07:00,1.6189,1.619,1.6188,1.6188,40900000.0
2008-08-22 02:08:00,1.6188,1.6188,1.6187,1.6188,67800000.0
2008-08-22 02:09:00,1.61895,1.619,1.61885,1.61885,27200000.0
2008-08-22 02:10:00,1.61885,1.619,1.61885,1.619,97899999.0
2008-08-22 02:11:00,1.61915,1.6192,1.619,1.619,83000000.0
2008-08-22 02:12:00,1.619,1.619,1.619,1.619,12600000.0
2008-08-22 02:13:00,1.619,1.619,1.619,1.619,39600000.0
2008-08-22 02:14:00,1.61856,1.61897,1.61856,1.61892,24800000.0
2008-08-22 02:15:00,1.619,1.6191,1.619,1.619,144800000.0
2008-08-22 02:16:00,1.61895,1.61895,1.6189,1.6189,5400000.0
2008-08-22 02:17:00,1.6189,1.619,1.6189,1.619,66200000.0
2008-08-22 02:18:00,1.619,1.61915,1.6189,1.619,117900000.0
2008-08-22 02:19:00,1.619,1.619,1.6189,1.619,28400000.0
2008-08-22 02:20:00,1.6189,1.619,1.6189,1.619,28300000.0
2008-08-22 02:21:00,1.6189,1.619,1.6189,1.619,26000000.0
2008-08-22 02:22:00,1.619,1.619,1.6189,1.61895,138600000.0
2008-08-22 02:23:00,1.619,1.619,1.6189,1.6189,5000000.0
2008-08-22 02:24:00,1.619,1.619,1.6189,1.619,24400000.0
2008-08-22 02:25:00,1.619,1.619,1.6189,1.619,16800000.0
2008-08-22 02:26:00,1.619,1.619,1.6189,1.6189,18100000.0
2008-08-22 02:27:00,1.6189,1.619,1.6187,1.6188,116100000.0
2008-08-22 02:28:00,1.6188,1.6189,1.6186,1.6188,153300000.0
2008-08-22 02:29:00,1.61875,1.6189,1.61875,1.61885,24600000.0
2008-08-22 02:30:00,1.6188,1.6188,1.6188,1.6188,10800000.0
2008-08-22 02:31:00,1.6188,1.6189,1.6188,1.6188,81500000.0
2008-08-22 02:32:00,1.6188,1.6189,1.6188,1.6189,18400000.0
2008-08-22 02:33:00,1.6189,1.61895,1.6189,1.61895,13800000.0
2008-08-22 02:34:00,1.6189,1.61895,1.6189,1.6189,38100000.0
2008-08-22 02:35:00,1.6189,1.61895,1.6189,1.6189,14600000.0
2008-08-22 02:36:00,1.6189,1.6189,1.6188,1.6188,25000000.0
2008-08-22 02:37:00,1.6188,1.61895,1.6188,1.61895,57300000.0
2008-08-22 02:38:00,1.61895,1.619,1.61885,1.61895,16800000.0
2008-08-22 02:39:00,1.619,1.61905,1.6189,1.61905,52500000.0
2008-08-22 02:40:00,1.61905,1.61915,1.61895,1.6191,65000000.0
2008-08-22 02:41:00,1.6191,1.6192,1.6191,1.6191,73200000.0
2008-08-22 02:42:00,1.6191,1.6192,1.6191,1.61915,39200000.0
2008-08-22 02:43:00,1.61915,1.61915,1.61915,1.61915,12000000.0
2008-08-22 02:44:00,1.61915,1.61915,1.61905,1.61905,55200000.0
2008-08-22 02:45:00,1.6191,1.61915,1.6191,1.61915,30800000.0
2008-08-22 02:46:00,1.61915,1.61915,1.619,1.619,141400000.0
2008-08-22 02:47:00,1.6191,1.6192,1.6191,1.61915,43800000.0
2008-08-22 02:48:00,1.61915,1.61915,1.6191,1.61915,34400000.0
2008-08-22 02:49:00,1.61915,1.61915,1.61915,1.61915,15600000.0
2008-08-22 02:50:00,1.61915,1.6192,1.61915,1.61915,18500000.0
2008-08-22 02:51:00,1.61915,1.61915,1.61905,1.61915,45800000.0
2008-08-22 02:52:00,1.6191,1.61915,1.61895,1.6191,193100000.0
2008-08-22 02:53:00,1.61905,1.6191,1.619,1.619,128700000.0
2008-08-22 02:54:00,1.619,1.619,1.619,1.619,35900000.0
2008-08-22 02:55:00,1.61895,1.619,1.61895,1.619,96800000.0
2008-08-22 02:56:00,1.619,1.619,1.61895,1.619,51600000.0
2008-08-22 02:57:00,1.619,1.619,1.61895,1.61895,20000000.0
2008-08-22 02:58:00,1.619,1.61905,1.619,1.61905,9600000.0
2008-08-22 02:59:00,1.61905,1.61905,1.61895,1.619,21200000.0
2008-08-22 03:00:00,1.619,1.619,1.61895,1.619,9600000.0
2008-08-22 03:01:00,1.619,1.6191,1.6189,1.619,109900000.0
2008-08-22 03:02:00,1.619,1.61905,1.619,1.61905,18800000.0
2008-08-22 03:03:00,1.6191,1.6191,1.619,1.619,10600000.0
2008-08-22 03:04:00,1.619,1.619,1.61895,1.61895,29800000.0
2008-08-22 03:05:00,1.61895,1.61905,1.6189,1.619,165200000.0
2008-08-22 03:06:00,1.61905,1.61905,1.619,1.619,9400000.0
2008-08-22 03:07:00,1.619,1.61915,1.61895,1.619,45900000.0
2008-08-22 03:08:00,1.619,1.619,1.619,1.619,67400000.0
2008-08-22 03:09:00,1.619,1.6192,1.619,1.61905,85500000.0
2008-08-22 03:10:00,1.619,1.6191,1.619,1.6191,33000000.0
2008-08-22 03:11:00,1.6191,1.6191,1.6191,1.6191,26300000.0
2008-08-22 03:12:00,1.6191,1.6191,1.6191,1.6191,10200000.0
2008-08-22 03:13:00,1.6191,1.61915,1.61905,1.6191,139100000.0
2008-08-22 03:14:00,1.6191,1.6191,1.6191,1.6191,24000000.0
2008-08-22 03:15:00,1.6191,1.61925,1.6191,1.61925,73200000.0
2008-08-22 03:16:00,1.61925,1.61925,1.61905,1.6191,128000001.0
2008-08-22 03:17:00,1.6191,1.6191,1.6191,1.6191,12600000.0
2008-08-22 03:18:00,1.6191,1.61915,1.61905,1.6191,51400000.0
2008-08-22 03:19:00,1.61905,1.6193,1.61905,1.6193,36200000.0
2008-08-22 03:20:00,1.6193,1.6193,1.6191,1.6192,51600000.0
2008-08-22 03:21:00,1.6192,1.6192,1.6191,1.6191,32600000.0
2008-08-22 03:22:00,1.61905,1.61905,1.619,1.619,173200000.0
2008-08-22 03:23:00,1.619,1.6191,1.6189,1.6189,142100000.0
2008-08-22 03:24:00,1.6189,1.619,1.6189,1.619,19100000.0
2008-08-22 03:25:00,1.619,1.6191,1.61895,1.619,17100000.0
2008-08-22 03:26:00,1.619,1.619,1.619,1.619,8800000.0
2008-08-22 03:27:00,1.619,1.619,1.61895,1.619,19500000.0
2008-08-22 03:28:00,1.61895,1.619,1.61895,1.619,12200000.0
2008-08-22 03:29:00,1.619,1.619,1.61895,1.61895,9200000.0
2008-08-22 03:30:00,1.6189,1.619,1.6189,1.61895,211399993.0
2008-08-22 03:31:00,1.61895,1.619,1.6189,1.619,88700000.0
2008-08-22 03:32:00,1.619,1.619,1.6189,1.6189,67600000.0
2008-08-22 03:33:00,1.619,1.619,1.6189,1.619,26400000.0
2008-08-22 03:34:00,1.619,1.61905,1.61895,1.61905,49600000.0
2008-08-22 03:35:00,1.619,1.6191,1.619,1.6191,32200000.0
2008-08-22 03:36:00,1.61905,1.61915,1.61905,1.6191,68200000.0
2008-08-22 03:37:00,1.61915,1.6192,1.6191,1.6191,113500000.0
2008-08-22 03:38:00,1.6191,1.61915,1.61885,1.6191,140200000.0
2008-08-22 03:39:00,1.6191,1.6191,1.61905,1.6191,60200000.0
2008-08-22 03:40:00,1.6191,1.6192,1.6191,1.6191,19400000.0
2008-08-22 03:41:00,1.6191,1.6192,1.619,1.619,101599999.0
2008-08-22 03:42:00,1.619,1.619,1.619,1.619,55600000.0
2008-08-22 03:43:00,1.619,1.6191,1.619,1.6191,12800000.0
2008-08-22 03:44:00,1.6191,1.6192,1.6191,1.6191,39200000.0
2008-08-22 03:45:00,1.6192,1.6192,1.6191,1.6191,17800000.0
2008-08-22 03:46:00,1.6191,1.6191,1.6191,1.6191,52900000.0
2008-08-22 03:47:00,1.6191,1.6191,1.6191,1.6191,27600000.0
2008-08-22 03:48:00,1.6191,1.6191,1.619,1.61905,79600000.0
2008-08-22 03:49:00,1.6191,1.6193,1.6191,1.6191,58200000.0
2008-08-22 03:50:00,1.6191,1.61925,1.61905,1.6192,54800000.0
2008-08-22 03:51:00,1.6192,1.6192,1.619,1.6191,67500000.0
2008-08-22 03:52:00,1.6191,1.6191,1.619,1.6191,30200000.0
2008-08-22 03:53:00,1.6191,1.6191,1.6191,1.6191,34600000.0
2008-08-22 03:54:00,1.6191,1.61925,1.6191,1.61925,50200000.0
2008-08-22 03:55:00,1.61925,1.61925,1.6192,1.6192,7000000.0
2008-08-22 03:56:00,1.6192,1.61925,1.6192,1.6192,11200000.0
2008-08-22 03:57:00,1.6192,1.6192,1.6192,1.6192,3400000.0
2008-08-22 03:58:00,1.6192,1.6192,1.6192,1.6192,1000000.0
2008-08-22 03:59:00,1.6192,1.6193,1.6191,1.6192,115100000.0
2008-08-22 04:00:00,1.6192,1.61935,1.6192,1.6192,30700000.0
2008-08-22 04:01:00,1.6192,1.6192,1.61915,1.6192,17100000.0
2008-08-22 04:02:00,1.61915,1.61915,1.619,1.6191,71600000.0
2008-08-22 04:03:00,1.619,1.6191,1.619,1.6191,42800000.0
2008-08-22 04:04:00,1.6192,1.6192,1.6191,1.6191,22500000.0
2008-08-22 04:05:00,1.6191,1.6191,1.6191,1.6191,24500000.0
2008-08-22 04:06:00,1.6191,1.6191,1.6191,1.6191,36800000.0
2008-08-22 04:07:00,1.6191,1.6192,1.6191,1.6192,30700000.0
2008-08-22 04:08:00,1.61915,1.6193,1.6191,1.6192,47699999.0
2008-08-22 04:09:00,1.6193,1.6193,1.6192,1.6192,9400000.0
2008-08-22 04:10:00,1.6192,1.6193,1.6192,1.61925,15200000.0
2008-08-22 04:11:00,1.6193,1.6193,1.6192,1.6192,22900000.0
2008-08-22 04:12:00,1.6193,1.6193,1.6192,1.6193,23900000.0
2008-08-22 04:13:00,1.6192,1.6192,1.6192,1.6192,24000000.0
2008-08-22 04:14:00,1.6192,1.6192,1.61915,1.61915,7400000.0
2008-08-22 04:15:00,1.6192,1.6192,1.6192,1.6192,36700000.0
2008-08-22 04:16:00,1.6193,1.6193,1.6192,1.6193,21400000.0
2008-08-22 04:17:00,1.6193,1.6194,1.6192,1.6193,41300000.0
2008-08-22 04:18:00,1.6194,1.6194,1.6193,1.6193,6600000.0
2008-08-22 04:19:00,1.61935,1.6194,1.6193,1.6193,16200000.0
2008-08-22 04:20:00,1.6193,1.6193,1.6193,1.6193,3000000.0
2008-08-22 04:21:00,1.61925,1.61925,1.61925,1.61925,1200000.0
2008-08-22 04:22:00,1.6192,1.6194,1.6192,1.6193,27000000.0
2008-08-22 04:23:00,1.6193,1.6193,1.6193,1.6193,3000000.0
2008-08-22 04:24:00,1.6193,1.6193,1.61925,1.61925,2200000.0
2008-08-22 04:25:00,1.6193,1.6193,1.6193,1.6193,7200000.0
2008-08-22 04:26:00,1.6193,1.6193,1.6193,1.6193,2400000.0
2008-08-22 04:27:00,1.61925,1.6193,1.61915,1.6193,70200000.0
2008-08-22 04:28:00,1.6193,1.6193,1.6192,1.6193,12000000.0
2008-08-22 04:29:00,1.61915,1.6193,1.61915,1.6193,51700000.0
2008-08-22 04:30:00,1.6193,1.6194,1.6193,1.6193,15600000.0
2008-08-22 04:31:00,1.6194,1.6194,1.6193,1.6193,17200000.0
2008-08-22 04:32:00,1.6194,1.6194,1.6193,1.6193,22200000.0
2008-08-22 04:33:00,1.6192,1.6193,1.6191,1.6192,55600000.0
2008-08-22 04:34:00,1.6192,1.6192,1.6192,1.6192,13000000.0
2008-08-22 04:35:00,1.6192,1.6193,1.6192,1.6193,20200000.0
2008-08-22 04:36:00,1.6193,1.6194,1.6193,1.6193,21800000.0
2008-08-22 04:37:00,1.61935,1.6195,1.61935,1.6194,30400000.0
2008-08-22 04:38:00,1.6194,1.6194,1.6193,1.6193,14400000.0
2008-08-22 04:39:00,1.6194,1.6195,1.61935,1.6195,48000000.0
2008-08-22 04:40:00,1.6196,1.6196,1.6194,1.6195,22800000.0
2008-08-22 04:41:00,1.6195,1.6195,1.619,1.6192,67500000.0
2008-08-22 04:42:00,1.6192,1.61925,1.6191,1.6192,30400000.0
2008-08-22 04:43:00,1.6191,1.6193,1.6191,1.6193,17000000.0
2008-08-22 04:44:00,1.61915,1.6192,1.61915,1.61915,32700000.0
2008-08-22 04:45:00,1.61903,1.61916,1.61895,1.61897,17100000.0
2008-08-22 04:46:00,1.6193,1.6193,1.6193,1.6193,1000000.0
2008-08-22 04:47:00,1.6193,1.6193,1.61915,1.61915,50800000.0
2008-08-22 04:48:00,1.61915,1.6193,1.61915,1.6193,61300000.0
2008-08-22 04:49:00,1.6193,1.6193,1.6192,1.6193,12000000.0
2008-08-22 04:50:00,1.6193,1.6193,1.6193,1.6193,6800000.0
2008-08-22 04:51:00,1.6193,1.6193,1.6192,1.6193,8200000.0
2008-08-22 04:52:00,1.6193,1.6194,1.6193,1.6193,6600000.0
2008-08-22 04:53:00,1.6193,1.6193,1.6193,1.6193,7200000.0
2008-08-22 04:54:00,1.6193,1.6193,1.6193,1.6193,5400000.0
2008-08-22 04:55:00,1.6193,1.6193,1.6193,1.6193,5000000.0
2008-08-22 04:56:00,1.6193,1.6193,1.6193,1.6193,4600000.0
2008-08-22 04:57:00,1.6193,1.6193,1.6193,1.6193,5000000.0
2008-08-22 04:58:00,1.6193,1.6193,1.61925,1.6193,13400000.0
2008-08-22 04:59:00,1.6193,1.6193,1.61925,1.61925,5200000.0
2008-08-22 05:00:00,1.6193,1.6194,1.6193,1.6194,12200000.0
2008-08-22 05:01:00,1.6194,1.6194,1.6193,1.6193,23900000.0
2008-08-22 05:02:00,1.6194,1.6196,1.6193,1.6194,51900000.0
2008-08-22 05:03:00,1.6194,1.6195,1.6193,1.6195,100400000.0
2008-08-22 05:04:00,1.6195,1.6195,1.6193,1.6194,20000000.0
2008-08-22 05:05:00,1.6194,1.6195,1.6194,1.6195,48000000.0
2008-08-22 05:06:00,1.6194,1.6195,1.61935,1.6195,28100000.0
2008-08-22 05:07:00,1.6195,1.6196,1.6194,1.6195,20700000.0
2008-08-22 05:08:00,1.6195,1.6196,1.6195,1.6195,16900000.0
2008-08-22 05:09:00,1.6195,1.6195,1.6195,1.6195,9000000.0
2008-08-22 05:10:00,1.6195,1.6195,1.6194,1.6195,6900000.0
2008-08-22 05:11:00,1.61945,1.6195,1.61945,1.6195,4400000.0
2008-08-22 05:12:00,1.6195,1.6195,1.6195,1.6195,7000000.0
2008-08-22 05:13:00,1.6195,1.6195,1.6195,1.6195,2000000.0
2008-08-22 05:14:00,1.6195,1.6195,1.6195,1.6195,8600000.0
2008-08-22 05:15:00,1.6195,1.6196,1.6195,1.6195,17400000.0
2008-08-22 05:16:00,1.6195,1.6196,1.61945,1.6196,10400000.0
2008-08-22 05:17:00,1.61955,1.6196,1.6195,1.6195,22400000.0
2008-08-22 05:18:00,1.6195,1.6196,1.61945,1.6195,68500000.0
2008-08-22 05:19:00,1.6196,1.6196,1.6195,1.6195,39200000.0
2008-08-22 05:20:00,1.6195,1.61955,1.61945,1.61945,20900000.0
2008-08-22 05:21:00,1.6195,1.6197,1.61945,1.6195,36800000.0
2008-08-22 05:22:00,1.6195,1.6195,1.6194,1.6195,101000000.0
2008-08-22 05:23:00,1.6195,1.6195,1.6191,1.6191,94500000.0
2008-08-22 05:24:00,1.6191,1.6194,1.6191,1.6193,54100000.0
2008-08-22 05:25:00,1.6193,1.6194,1.6193,1.6194,5000000.0
2008-08-22 05:26:00,1.6194,1.61945,1.6193,1.6194,34200000.0
2008-08-22 05:27:00,1.6194,1.6195,1.6194,1.6194,25600000.0
2008-08-22 05:28:00,1.6194,1.6196,1.6194,1.6195,55900000.0
2008-08-22 05:29:00,1.6195,1.6196,1.6195,1.61955,18600000.0
2008-08-22 05:30:00,1.6195,1.6196,1.6195,1.6196,50100000.0
2008-08-22 05:31:00,1.61955,1.6196,1.6195,1.6195,33700000.0
2008-08-22 05:32:00,1.6195,1.6195,1.6194,1.6195,45500000.0
2008-08-22 05:33:00,1.6195,1.6195,1.6195,1.6195,4200000.0
2008-08-22 05:34:00,1.61945,1.6195,1.6194,1.6195,30200000.0
2008-08-22 05:35:00,1.61945,1.6195,1.6194,1.6195,18800000.0
2008-08-22 05:36:00,1.6194,1.6195,1.6194,1.6195,28100000.0
2008-08-22 05:37:00,1.6195,1.6195,1.61935,1.6194,27200000.0
2008-08-22 05:38:00,1.61935,1.6195,1.6193,1.6194,77000000.0
2008-08-22 05:39:00,1.6194,1.6196,1.6194,1.6195,41900000.0
2008-08-22 05:40:00,1.6195,1.6195,1.6194,1.6194,9000000.0
2008-08-22 05:41:00,1.6194,1.6194,1.6193,1.6193,21000000.0
2008-08-22 05:42:00,1.61935,1.61955,1.6192,1.6194,35800000.0
2008-08-22 05:43:00,1.61955,1.61955,1.6194,1.6195,8000000.0
2008-08-22 05:44:00,1.6194,1.6194,1.6193,1.6193,8200000.0
2008-08-22 05:45:00,1.6193,1.6195,1.6192,1.6194,60400000.0
2008-08-22 05:46:00,1.6195,1.6195,1.6194,1.6194,37900000.0
2008-08-22 05:47:00,1.6195,1.6195,1.6194,1.6194,8200000.0
2008-08-22 05:48:00,1.61935,1.61935,1.6192,1.6192,27800000.0
2008-08-22 05:49:00,1.6192,1.6195,1.6192,1.6194,26100000.0
2008-08-22 05:50:00,1.6195,1.6196,1.6195,1.6196,13000000.0
2008-08-22 05:51:00,1.6196,1.6196,1.6196,1.6196,9200000.0
2008-08-22 05:52:00,1.6196,1.6196,1.61945,1.61945,34100000.0
2008-08-22 05:53:00,1.6195,1.6196,1.6195,1.6196,13600000.0
2008-08-22 05:54:00,1.6196,1.6196,1.61945,1.61945,53800000.0
2008-08-22 05:55:00,1.61945,1.6196,1.61945,1.6196,27400000.0
2008-08-22 05:56:00,1.6196,1.6197,1.6195,1.6195,58700000.0
2008-08-22 05:57:00,1.6196,1.6196,1.6195,1.6195,18500000.0
2008-08-22 05:58:00,1.61945,1.6196,1.61945,1.6195,29600000.0
2008-08-22 05:59:00,1.6196,1.6196,1.6194,1.6195,49000000.0
2008-08-22 06:00:00,1.6195,1.61965,1.6195,1.6196,46800000.0
2008-08-22 06:01:00,1.61965,1.6197,1.6196,1.6196,17500000.0
2008-08-22 06:02:00,1.61945,1.6196,1.61945,1.61945,114000001.0
2008-08-22 06:03:00,1.61945,1.6195,1.61945,1.6195,70300000.0
2008-08-22 06:04:00,1.6196,1.6196,1.6196,1.6196,3000000.0
2008-08-22 06:05:00,1.6196,1.6196,1.61945,1.61945,46400000.0
2008-08-22 06:06:00,1.61945,1.6196,1.61945,1.6196,118800001.0
2008-08-22 06:07:00,1.6196,1.6196,1.6196,1.6196,5000000.0
2008-08-22 06:08:00,1.61955,1.6197,1.61955,1.6196,24300000.0
2008-08-22 06:09:00,1.6196,1.6196,1.61945,1.6196,85800000.0
2008-08-22 06:10:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2008-08-22 06:11:00,1.6195,1.6195,1.61945,1.6195,17000000.0
2008-08-22 06:12:00,1.6195,1.6197,1.6194,1.6194,22800000.0
2008-08-22 06:13:00,1.6194,1.6194,1.6194,1.6194,2000000.0
2008-08-22 06:14:00,1.61935,1.6194,1.61935,1.6194,4400000.0
2008-08-22 06:15:00,1.61935,1.6194,1.61935,1.6194,2400000.0
2008-08-22 06:16:00,1.6194,1.6194,1.6194,1.6194,25000000.0
2008-08-22 06:17:00,1.6194,1.6195,1.6194,1.6195,19600000.0
2008-08-22 06:18:00,1.6195,1.6197,1.6195,1.6195,57900000.0
2008-08-22 06:19:00,1.6196,1.6197,1.6196,1.6196,39100000.0
2008-08-22 06:20:00,1.6196,1.6199,1.6196,1.6196,32000000.0
2008-08-22 06:21:00,1.6196,1.6198,1.6196,1.6196,81900000.0
2008-08-22 06:22:00,1.6196,1.6198,1.6195,1.6198,68300000.0
2008-08-22 06:23:00,1.6197,1.6197,1.6195,1.6197,99000000.0
2008-08-22 06:24:00,1.6197,1.6197,1.6196,1.6197,11400000.0
2008-08-22 06:25:00,1.6196,1.61965,1.6196,1.6196,13400000.0
2008-08-22 06:26:00,1.61965,1.6197,1.6195,1.6195,49600000.0
2008-08-22 06:27:00,1.6195,1.6195,1.61915,1.6192,53200000.0
2008-08-22 06:28:00,1.6191,1.61935,1.61905,1.6193,135400000.0
2008-08-22 06:29:00,1.6193,1.6193,1.6193,1.6193,7000000.0
2008-08-22 06:30:00,1.6193,1.6193,1.61925,1.61925,10000000.0
2008-08-22 06:31:00,1.61925,1.6193,1.61925,1.6193,3000000.0
2008-08-22 06:32:00,1.6193,1.6193,1.6193,1.6193,8000000.0
2008-08-22 06:33:00,1.61925,1.61925,1.61925,1.61925,9000000.0
2008-08-22 06:34:00,1.61925,1.6198,1.61925,1.6193,33700000.0
2008-08-22 06:35:00,1.6193,1.6198,1.6193,1.61955,98900000.0
2008-08-22 06:36:00,1.61955,1.61955,1.6193,1.6194,35200000.0
2008-08-22 06:37:00,1.6193,1.6197,1.6193,1.6194,43700000.0
2008-08-22 06:38:00,1.6194,1.6199,1.6193,1.6196,55700000.0
2008-08-22 06:39:00,1.61965,1.6201,1.61935,1.6199,90300000.0
2008-08-22 06:40:00,1.6199,1.6199,1.61955,1.6198,20200000.0
2008-08-22 06:41:00,1.6197,1.6198,1.6197,1.6197,42600000.0
2008-08-22 06:42:00,1.6198,1.62,1.6196,1.6198,58500000.0
2008-08-22 06:43:00,1.6197,1.6198,1.61965,1.6197,36600000.0
2008-08-22 06:44:00,1.6198,1.6198,1.6196,1.6197,28100000.0
2008-08-22 06:45:00,1.6197,1.6197,1.6195,1.6195,19200000.0
2008-08-22 06:46:00,1.6196,1.6197,1.6195,1.6197,13400000.0
2008-08-22 06:47:00,1.6196,1.6197,1.6193,1.6195,45000000.0
2008-08-22 06:48:00,1.6195,1.6195,1.6194,1.6194,24600000.0
2008-08-22 06:49:00,1.61935,1.6197,1.6191,1.61945,83500000.0
2008-08-22 06:50:00,1.6195,1.6197,1.6195,1.6197,24200000.0
2008-08-22 06:51:00,1.6196,1.6197,1.6196,1.6196,10000000.0
2008-08-22 06:52:00,1.6196,1.6196,1.6196,1.6196,15000000.0
2008-08-22 06:53:00,1.6196,1.6196,1.6195,1.6196,33000000.0
2008-08-22 06:54:00,1.6196,1.6196,1.6195,1.6196,20400000.0
2008-08-22 06:55:00,1.6196,1.6196,1.6195,1.6195,9000000.0
2008-08-22 06:56:00,1.6195,1.6195,1.6195,1.6195,12000000.0
2008-08-22 06:57:00,1.6195,1.6195,1.61945,1.61945,8400000.0
2008-08-22 06:58:00,1.6195,1.6195,1.6194,1.6195,7200000.0
2008-08-22 06:59:00,1.6195,1.6195,1.61945,1.61945,6400000.0
2008-08-22 07:00:00,1.61945,1.6195,1.61945,1.6195,7200000.0
2008-08-22 07:01:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2008-08-22 07:02:00,1.6195,1.6198,1.6195,1.6198,28900000.0
2008-08-22 07:03:00,1.6197,1.6197,1.6196,1.6196,19500000.0
2008-08-22 07:04:00,1.6196,1.6197,1.6196,1.6196,53400000.0
2008-08-22 07:05:00,1.6196,1.6198,1.6196,1.6198,25600000.0
2008-08-22 07:06:00,1.6197,1.6198,1.6195,1.6198,75000000.0
2008-08-22 07:07:00,1.6198,1.6198,1.6195,1.6196,59000000.0
2008-08-22 07:08:00,1.6196,1.6197,1.6195,1.6196,46800000.0
2008-08-22 07:09:00,1.6196,1.6197,1.6196,1.6196,10000000.0
2008-08-22 07:10:00,1.6196,1.6196,1.61945,1.61945,82600000.0
2008-08-22 07:11:00,1.61945,1.6198,1.61945,1.6198,33100000.0
2008-08-22 07:12:00,1.6198,1.6198,1.6196,1.6196,37600000.0
2008-08-22 07:13:00,1.6197,1.6197,1.6196,1.6196,12000000.0
2008-08-22 07:14:00,1.61955,1.61955,1.61955,1.61955,1000000.0
2008-08-22 07:15:00,1.6195,1.6197,1.6195,1.6196,25200000.0
2008-08-22 07:16:00,1.6195,1.6196,1.6195,1.6196,16200000.0
2008-08-22 07:17:00,1.6196,1.6196,1.6196,1.6196,11000000.0
2008-08-22 07:18:00,1.6196,1.6197,1.61945,1.6197,72200000.0
2008-08-22 07:19:00,1.6197,1.6199,1.6197,1.6198,121700000.0
2008-08-22 07:20:00,1.6198,1.6198,1.6197,1.6197,43800000.0
2008-08-22 07:21:00,1.6197,1.61995,1.6197,1.6197,40300000.0
2008-08-22 07:22:00,1.6198,1.6198,1.61965,1.6197,17000000.0
2008-08-22 07:23:00,1.61965,1.6198,1.61965,1.6198,13200000.0
2008-08-22 07:24:00,1.61975,1.6201,1.6197,1.6198,49600000.0
2008-08-22 07:25:00,1.6198,1.6198,1.6197,1.6198,12000000.0
2008-08-22 07:26:00,1.6198,1.6198,1.61975,1.6198,31800000.0
2008-08-22 07:27:00,1.6198,1.6199,1.6198,1.6198,26800000.0
2008-08-22 07:28:00,1.6199,1.6199,1.6198,1.6198,26800000.0
2008-08-22 07:29:00,1.6198,1.6199,1.61975,1.6198,19800000.0
2008-08-22 07:30:00,1.6198,1.62,1.6198,1.62,20100000.0
2008-08-22 07:31:00,1.61995,1.62,1.61995,1.62,21400000.0
2008-08-22 07:32:00,1.6201,1.6201,1.62,1.6201,19200000.0
2008-08-22 07:33:00,1.62,1.6201,1.62,1.6201,15400000.0
2008-08-22 07:34:00,1.62,1.62,1.6198,1.6198,25800000.0
2008-08-22 07:35:00,1.6198,1.62,1.6198,1.62,20400000.0
2008-08-22 07:36:00,1.6199,1.62,1.6198,1.6199,41200000.0
2008-08-22 07:37:00,1.6199,1.62,1.6198,1.6198,41200000.0
2008-08-22 07:38:00,1.6199,1.62,1.6198,1.6199,26400000.0
2008-08-22 07:39:00,1.6199,1.6199,1.6199,1.6199,27000000.0
2008-08-22 07:40:00,1.6199,1.62,1.6198,1.6198,42700000.0
2008-08-22 07:41:00,1.6198,1.6199,1.6198,1.6199,36400000.0
2008-08-22 07:42:00,1.6199,1.6199,1.6193,1.6193,103800000.0
2008-08-22 07:43:00,1.6193,1.6194,1.6193,1.6193,19400000.0
2008-08-22 07:44:00,1.6193,1.6193,1.6192,1.6193,13000000.0
2008-08-22 07:45:00,1.6193,1.6195,1.6193,1.6194,65900000.0
2008-08-22 07:46:00,1.6194,1.6195,1.6194,1.6194,18000000.0
2008-08-22 07:47:00,1.6194,1.6194,1.6192,1.6193,22300000.0
2008-08-22 07:48:00,1.6193,1.6193,1.619,1.6192,81400000.0
2008-08-22 07:49:00,1.6192,1.6193,1.619,1.6192,109800000.0
2008-08-22 07:50:00,1.6191,1.6194,1.619,1.6192,33600000.0
2008-08-22 07:51:00,1.6192,1.6194,1.6192,1.6193,26600000.0
2008-08-22 07:52:00,1.6193,1.6193,1.6192,1.6193,21300000.0
2008-08-22 07:53:00,1.6193,1.6193,1.6192,1.6192,4800000.0
2008-08-22 07:54:00,1.6192,1.6194,1.6192,1.6193,39700000.0
2008-08-22 07:55:00,1.6194,1.6194,1.6192,1.6192,22600000.0
2008-08-22 07:56:00,1.6192,1.6194,1.61915,1.6192,43600000.0
2008-08-22 07:57:00,1.61915,1.6192,1.6191,1.6192,32800000.0
2008-08-22 07:58:00,1.6192,1.6192,1.619,1.6191,55600002.0
2008-08-22 07:59:00,1.6191,1.6191,1.6191,1.6191,6400000.0
2008-08-22 08:00:00,1.6191,1.6192,1.619,1.6191,49100000.0
2008-08-22 08:01:00,1.6191,1.6191,1.6189,1.619,89200000.0
2008-08-22 08:02:00,1.61895,1.619,1.6188,1.619,81900000.0
2008-08-22 08:03:00,1.619,1.619,1.6188,1.6189,43400000.0
2008-08-22 08:04:00,1.6188,1.6189,1.6188,1.6189,54200000.0
2008-08-22 08:05:00,1.619,1.6191,1.6188,1.6188,60100000.0
2008-08-22 08:06:00,1.6188,1.6189,1.6188,1.6189,46700000.0
2008-08-22 08:07:00,1.61885,1.6189,1.6188,1.6189,178100000.0
2008-08-22 08:08:00,1.6189,1.61905,1.6188,1.6189,101500000.0
2008-08-22 08:09:00,1.6189,1.619,1.6189,1.6189,78200000.0
2008-08-22 08:10:00,1.61885,1.61885,1.61855,1.6186,275500000.0
2008-08-22 08:11:00,1.6186,1.6188,1.61855,1.6186,137500000.0
2008-08-22 08:12:00,1.6186,1.6188,1.61855,1.6188,105300000.0
2008-08-22 08:13:00,1.6188,1.6192,1.61875,1.6192,153700000.0
2008-08-22 08:14:00,1.61915,1.6192,1.61905,1.61915,112300000.0
2008-08-22 08:15:00,1.6191,1.6191,1.61905,1.6191,38400000.0
2008-08-22 08:16:00,1.6191,1.6191,1.6189,1.6189,79200000.0
2008-08-22 08:17:00,1.6189,1.61905,1.6188,1.6188,247600000.0
2008-08-22 08:18:00,1.61885,1.619,1.61875,1.6189,203900000.0
2008-08-22 08:19:00,1.6189,1.619,1.6188,1.619,258900000.0
2008-08-22 08:20:00,1.619,1.619,1.6188,1.6189,129800000.0
2008-08-22 08:21:00,1.6189,1.619,1.6189,1.619,97700000.0
2008-08-22 08:22:00,1.619,1.61915,1.6189,1.61915,192200000.0
2008-08-22 08:23:00,1.6192,1.6192,1.619,1.619,34600000.0
2008-08-22 08:24:00,1.619,1.619,1.619,1.619,23000000.0
2008-08-22 08:25:00,1.619,1.619,1.6187,1.6187,102500000.0
2008-08-22 08:26:00,1.6187,1.6187,1.61855,1.6186,63900000.0
2008-08-22 08:27:00,1.6186,1.6187,1.6185,1.6187,171500000.0
2008-08-22 08:28:00,1.6187,1.6187,1.61825,1.61825,207500000.0
2008-08-22 08:29:00,1.6183,1.6186,1.6183,1.6185,61100000.0
2008-08-22 08:30:00,1.6185,1.6186,1.61845,1.6185,89300000.0
2008-08-22 08:31:00,1.6185,1.6186,1.6184,1.6185,64800000.0
2008-08-22 08:32:00,1.6185,1.6185,1.6184,1.6184,30800000.0
2008-08-22 08:33:00,1.6185,1.6186,1.6184,1.6185,40700000.0
2008-08-22 08:34:00,1.6185,1.6186,1.61835,1.6185,62300000.0
2008-08-22 08:35:00,1.6184,1.6186,1.6182,1.6182,65300000.0
2008-08-22 08:36:00,1.6182,1.6185,1.6182,1.6184,73200000.0
2008-08-22 08:37:00,1.6184,1.6185,1.6183,1.6185,94400000.0
2008-08-22 08:38:00,1.6185,1.6188,1.6184,1.6188,71700000.0
2008-08-22 08:39:00,1.6188,1.6189,1.6187,1.6188,64500000.0
2008-08-22 08:40:00,1.61875,1.6188,1.6187,1.6188,42300000.0
2008-08-22 08:41:00,1.6189,1.6191,1.6188,1.619,69100000.0
2008-08-22 08:42:00,1.619,1.6191,1.6185,1.6185,115200000.0
2008-08-22 08:43:00,1.6186,1.619,1.6186,1.6189,112200000.0
2008-08-22 08:44:00,1.61885,1.61885,1.6186,1.6188,128300000.0
2008-08-22 08:45:00,1.6188,1.6188,1.6188,1.6188,46100000.0
2008-08-22 08:46:00,1.6188,1.619,1.6188,1.6189,56000000.0
2008-08-22 08:47:00,1.6189,1.6189,1.6188,1.6188,34400000.0
2008-08-22 08:48:00,1.6188,1.6188,1.61875,1.6188,35400000.0
2008-08-22 08:49:00,1.6188,1.6188,1.6185,1.6187,106800000.0
2008-08-22 08:50:00,1.6187,1.6188,1.6187,1.6187,41300000.0
2008-08-22 08:51:00,1.6187,1.6187,1.6182,1.6183,77800000.0
2008-08-22 08:52:00,1.6183,1.6186,1.6182,1.6184,116100000.0
2008-08-22 08:53:00,1.6184,1.6187,1.6183,1.6184,140600000.0
2008-08-22 08:54:00,1.6185,1.6188,1.6182,1.6188,104800000.0
2008-08-22 08:55:00,1.6188,1.6188,1.6186,1.6186,55000000.0
2008-08-22 08:56:00,1.6186,1.6187,1.6184,1.6186,112300000.0
2008-08-22 08:57:00,1.6186,1.6188,1.6186,1.6187,49000000.0
2008-08-22 08:58:00,1.6187,1.6187,1.6187,1.6187,30300000.0
2008-08-22 08:59:00,1.6187,1.6187,1.6187,1.6187,21800000.0
2008-08-22 09:00:00,1.6187,1.6187,1.6186,1.6186,35200000.0
2008-08-22 09:01:00,1.6185,1.6187,1.6185,1.6187,108600000.0
2008-08-22 09:02:00,1.6187,1.6187,1.6186,1.6186,57100000.0
2008-08-22 09:03:00,1.6186,1.6187,1.6185,1.6185,39400000.0
2008-08-22 09:04:00,1.6186,1.6186,1.61825,1.6184,81100000.0
2008-08-22 09:05:00,1.6184,1.6184,1.6181,1.6182,577900002.0
2008-08-22 09:06:00,1.61815,1.6185,1.61815,1.61845,353499999.0
2008-08-22 09:07:00,1.61845,1.6186,1.61845,1.6185,662000002.0
2008-08-22 09:08:00,1.61845,1.6186,1.61845,1.6185,506600001.0
2008-08-22 09:09:00,1.61845,1.6185,1.6183,1.61835,467800003.0
2008-08-22 09:10:00,1.6185,1.6185,1.6182,1.61835,645399999.0
2008-08-22 09:11:00,1.6184,1.6187,1.61835,1.6186,284100000.0
2008-08-22 09:12:00,1.61865,1.6188,1.61855,1.6187,355800001.0
2008-08-22 09:13:00,1.61865,1.6188,1.61865,1.61865,180200001.0
2008-08-22 09:14:00,1.61865,1.6187,1.61845,1.61845,387700008.0
2008-08-22 09:15:00,1.61845,1.6186,1.61815,1.61845,551600002.0
2008-08-22 09:16:00,1.61845,1.6186,1.61825,1.6186,837500011.0
2008-08-22 09:17:00,1.6186,1.6188,1.61855,1.6186,541300004.0
2008-08-22 09:18:00,1.61855,1.6186,1.6185,1.61855,205900000.0
2008-08-22 09:19:00,1.61855,1.6188,1.61855,1.61855,220800001.0
2008-08-22 09:20:00,1.61855,1.6187,1.6182,1.61865,740900003.0
2008-08-22 09:21:00,1.61865,1.61905,1.61865,1.61875,369400001.0
2008-08-22 09:22:00,1.61875,1.6188,1.61865,1.61875,306300001.0
2008-08-22 09:23:00,1.61875,1.6188,1.61865,1.61865,463300000.0
2008-08-22 09:24:00,1.6188,1.6193,1.6187,1.61875,423100001.0
2008-08-22 09:25:00,1.6188,1.619,1.6187,1.6187,394300000.0
2008-08-22 09:26:00,1.6187,1.6188,1.61865,1.61865,234000000.0
2008-08-22 09:27:00,1.61865,1.6187,1.6186,1.6187,83000000.0
2008-08-22 09:28:00,1.6188,1.6188,1.61875,1.61875,16200000.0
2008-08-22 09:29:00,1.6189,1.6191,1.6188,1.6191,82300000.0
2008-08-22 09:30:00,1.61905,1.6192,1.6189,1.61895,384699999.0
2008-08-22 09:31:00,1.6191,1.6194,1.6189,1.61915,445500001.0
2008-08-22 09:32:00,1.6192,1.6193,1.61885,1.61915,247700000.0
2008-08-22 09:33:00,1.61915,1.6194,1.61905,1.6194,176100000.0
2008-08-22 09:34:00,1.6194,1.6197,1.6193,1.6195,837500000.0
2008-08-22 09:35:00,1.6196,1.6198,1.61935,1.61955,711400003.0
2008-08-22 09:36:00,1.61955,1.6196,1.61915,1.6193,355499999.0
2008-08-22 09:37:00,1.61925,1.6195,1.61915,1.61945,185200000.0
2008-08-22 09:38:00,1.61945,1.61965,1.61935,1.6195,406700001.0
2008-08-22 09:39:00,1.61945,1.6196,1.61945,1.61945,421700000.0
2008-08-22 09:40:00,1.61945,1.6198,1.61945,1.6197,546300000.0
2008-08-22 09:41:00,1.6197,1.6198,1.61935,1.6194,697900001.0
2008-08-22 09:42:00,1.6193,1.6196,1.61925,1.6196,536100000.0
2008-08-22 09:43:00,1.61955,1.6197,1.61945,1.61955,492400000.0
2008-08-22 09:44:00,1.6196,1.6197,1.6194,1.61955,364800000.0
2008-08-22 09:45:00,1.6195,1.6199,1.61945,1.6198,807700000.0
2008-08-22 09:46:00,1.61975,1.6198,1.6194,1.6194,583900004.0
2008-08-22 09:47:00,1.6194,1.6196,1.61925,1.6194,580600001.0
2008-08-22 09:48:00,1.6194,1.6197,1.6194,1.61955,396300000.0
2008-08-22 09:49:00,1.61955,1.6199,1.6195,1.6198,524800000.0
2008-08-22 09:50:00,1.6198,1.6198,1.61945,1.61945,331100001.0
2008-08-22 09:51:00,1.61945,1.6196,1.6194,1.61955,308900000.0
2008-08-22 09:52:00,1.61955,1.6198,1.6195,1.61975,268400000.0
2008-08-22 09:53:00,1.6198,1.6198,1.6196,1.6198,302500001.0
2008-08-22 09:54:00,1.61975,1.6199,1.61955,1.61985,562399999.0
2008-08-22 09:55:00,1.6199,1.6201,1.61985,1.61995,324800000.0
2008-08-22 09:56:00,1.61995,1.62,1.61965,1.61975,419000000.0
2008-08-22 09:57:00,1.61975,1.6198,1.61965,1.61965,174500000.0
2008-08-22 09:58:00,1.6198,1.61985,1.61965,1.61965,469899999.0
2008-08-22 09:59:00,1.61965,1.6201,1.61965,1.61995,333100000.0
2008-08-22 10:00:00,1.61995,1.6202,1.61995,1.62005,286900001.0
2008-08-22 10:01:00,1.62005,1.6201,1.61985,1.62,258100000.0
2008-08-22 10:02:00,1.6201,1.6201,1.6197,1.6198,224200000.0
2008-08-22 10:03:00,1.6198,1.62,1.61975,1.6199,611000000.0
2008-08-22 10:04:00,1.6199,1.62,1.61985,1.6199,401900000.0
2008-08-22 10:05:00,1.61985,1.6201,1.61985,1.62,194400001.0
2008-08-22 10:06:00,1.62,1.6201,1.6199,1.61995,206900000.0
2008-08-22 10:07:00,1.61995,1.6205,1.61995,1.62045,462099999.0
2008-08-22 10:08:00,1.62045,1.6205,1.6203,1.6203,127900000.0
2008-08-22 10:09:00,1.6203,1.6203,1.62005,1.62015,175199999.0
2008-08-22 10:10:00,1.62015,1.6202,1.6199,1.62005,234100000.0
2008-08-22 10:11:00,1.62005,1.6204,1.62005,1.6203,117100000.0
2008-08-22 10:12:00,1.62025,1.6204,1.62015,1.6203,330999999.0
2008-08-22 10:13:00,1.62025,1.6204,1.62015,1.62035,275700000.0
2008-08-22 10:14:00,1.62035,1.62065,1.62015,1.62025,392500000.0
2008-08-22 10:15:00,1.6203,1.6205,1.62015,1.6202,367300000.0
2008-08-22 10:16:00,1.6202,1.6205,1.6202,1.6204,157700000.0
2008-08-22 10:17:00,1.6204,1.6208,1.6204,1.6204,507100000.0
2008-08-22 10:18:00,1.6204,1.6205,1.62025,1.6204,187300000.0
2008-08-22 10:19:00,1.62035,1.6205,1.62035,1.62045,277200001.0
2008-08-22 10:20:00,1.6205,1.6205,1.6204,1.6204,346500000.0
2008-08-22 10:21:00,1.62045,1.6205,1.6204,1.6204,137100000.0
2008-08-22 10:22:00,1.6204,1.6205,1.62035,1.62035,164400001.0
2008-08-22 10:23:00,1.62035,1.6204,1.62035,1.6204,113700000.0
2008-08-22 10:24:00,1.6205,1.6205,1.62035,1.62045,268100000.0
2008-08-22 10:25:00,1.6205,1.6208,1.6205,1.62065,281600000.0
2008-08-22 10:26:00,1.6207,1.6207,1.6206,1.62065,228900000.0
2008-08-22 10:27:00,1.62065,1.6209,1.62065,1.6208,532000002.0
2008-08-22 10:28:00,1.6208,1.6209,1.6207,1.6207,318400001.0
2008-08-22 10:29:00,1.6208,1.6209,1.62055,1.62075,414899998.0
2008-08-22 10:30:00,1.6208,1.62095,1.6207,1.6208,316500000.0
2008-08-22 10:31:00,1.6209,1.62095,1.6207,1.6207,345099998.0
2008-08-22 10:32:00,1.6207,1.6209,1.62055,1.6207,258200000.0
2008-08-22 10:33:00,1.6206,1.6207,1.6205,1.6206,422100000.0
2008-08-22 10:34:00,1.62055,1.6209,1.6205,1.6207,540200002.0
2008-08-22 10:35:00,1.6207,1.6207,1.62045,1.62065,222000001.0
2008-08-22 10:36:00,1.62065,1.6207,1.6203,1.6203,369900002.0
2008-08-22 10:37:00,1.62025,1.6205,1.6202,1.62035,325400000.0
2008-08-22 10:38:00,1.6204,1.6204,1.62035,1.62035,170900000.0
2008-08-22 10:39:00,1.62035,1.6206,1.6203,1.62035,406400001.0
2008-08-22 10:40:00,1.62035,1.621,1.6203,1.62085,495300001.0
2008-08-22 10:41:00,1.621,1.62135,1.62075,1.62095,668400001.0
2008-08-22 10:42:00,1.62095,1.6211,1.62085,1.621,257700000.0
2008-08-22 10:43:00,1.621,1.6213,1.62095,1.62115,384200001.0
2008-08-22 10:44:00,1.62115,1.6212,1.6208,1.62085,512500000.0
2008-08-22 10:45:00,1.62085,1.621,1.6208,1.6209,156800000.0
2008-08-22 10:46:00,1.62085,1.6211,1.62085,1.62095,418599999.0
2008-08-22 10:47:00,1.62095,1.6213,1.6209,1.621,620600000.0
2008-08-22 10:48:00,1.621,1.6211,1.62085,1.6209,397199999.0
2008-08-22 10:49:00,1.6209,1.6209,1.6208,1.62085,118000000.0
2008-08-22 10:50:00,1.62085,1.6212,1.62085,1.6211,208299998.0
2008-08-22 10:51:00,1.62115,1.6212,1.62085,1.62095,456599998.0
2008-08-22 10:52:00,1.62095,1.6211,1.6208,1.62085,159800000.0
2008-08-22 10:53:00,1.621,1.621,1.6207,1.62075,281300000.0
2008-08-22 10:54:00,1.62075,1.6209,1.6207,1.6207,331900000.0
2008-08-22 10:55:00,1.6207,1.6209,1.62065,1.6208,170400000.0
2008-08-22 10:56:00,1.62075,1.6209,1.62055,1.6206,207800000.0
2008-08-22 10:57:00,1.6206,1.6207,1.6204,1.62055,302900000.0
2008-08-22 10:58:00,1.62055,1.62055,1.62055,1.62055,89800000.0
2008-08-22 10:59:00,1.62055,1.6208,1.62045,1.62055,299600000.0
2008-08-22 11:00:00,1.6206,1.62075,1.6204,1.6206,299500000.0
2008-08-22 11:01:00,1.6206,1.6207,1.6204,1.6204,434799999.0
2008-08-22 11:02:00,1.62035,1.6205,1.62015,1.6204,513200000.0
2008-08-22 11:03:00,1.62035,1.6205,1.62035,1.6204,257400000.0
2008-08-22 11:04:00,1.6205,1.6206,1.62035,1.6204,423900000.0
2008-08-22 11:05:00,1.6204,1.6208,1.6204,1.6208,163200000.0
2008-08-22 11:06:00,1.6207,1.6208,1.62045,1.6205,341900000.0
2008-08-22 11:07:00,1.6205,1.6207,1.6205,1.62065,237700000.0
2008-08-22 11:08:00,1.62065,1.6208,1.62055,1.62065,253600000.0
2008-08-22 11:09:00,1.62065,1.6208,1.62055,1.6208,272800000.0
2008-08-22 11:10:00,1.6208,1.6209,1.62065,1.62085,393000000.0
2008-08-22 11:11:00,1.62085,1.62085,1.6207,1.6208,165200000.0
2008-08-22 11:12:00,1.62075,1.6209,1.6204,1.62055,509199999.0
2008-08-22 11:13:00,1.6206,1.62065,1.6204,1.62065,186900000.0
2008-08-22 11:14:00,1.62065,1.6207,1.62025,1.6204,324900000.0
2008-08-22 11:15:00,1.6205,1.6207,1.62035,1.62045,285800000.0
2008-08-22 11:16:00,1.6205,1.6206,1.6203,1.62055,196100000.0
2008-08-22 11:17:00,1.6206,1.6206,1.6203,1.6203,289000000.0
2008-08-22 11:18:00,1.6203,1.6208,1.6203,1.6204,243000000.0
2008-08-22 11:19:00,1.6204,1.6205,1.6203,1.6203,125900000.0
2008-08-22 11:20:00,1.6203,1.6206,1.6203,1.6204,150800000.0
2008-08-22 11:21:00,1.6204,1.6207,1.6204,1.6206,207400000.0
2008-08-22 11:22:00,1.6205,1.6207,1.62045,1.62045,441400000.0
2008-08-22 11:23:00,1.62045,1.6209,1.62045,1.62065,552699999.0
2008-08-22 11:24:00,1.62065,1.62085,1.6204,1.6205,480500000.0
2008-08-22 11:25:00,1.62045,1.6207,1.6204,1.62045,159000000.0
2008-08-22 11:26:00,1.62045,1.6206,1.62025,1.62035,575999999.0
2008-08-22 11:27:00,1.62035,1.62035,1.62015,1.62025,191800000.0
2008-08-22 11:28:00,1.6203,1.62035,1.6202,1.6202,151500000.0
2008-08-22 11:29:00,1.6202,1.6203,1.62015,1.6202,209500000.0
2008-08-22 11:30:00,1.6203,1.6207,1.62015,1.62045,213900000.0
2008-08-22 11:31:00,1.62045,1.6205,1.62035,1.62035,192800002.0
2008-08-22 11:32:00,1.6204,1.6204,1.6204,1.6204,20100000.0
2008-08-22 11:33:00,1.6204,1.6205,1.62035,1.6205,127900000.0
2008-08-22 11:34:00,1.6204,1.6207,1.6204,1.6206,103500000.0
2008-08-22 11:35:00,1.6206,1.6206,1.62025,1.6204,198200000.0
2008-08-22 11:36:00,1.6203,1.6204,1.62025,1.6203,98100000.0
2008-08-22 11:37:00,1.6203,1.62055,1.62025,1.62025,375599999.0
2008-08-22 11:38:00,1.62025,1.62025,1.62025,1.62025,101900000.0
2008-08-22 11:39:00,1.62025,1.6204,1.62025,1.6203,189700002.0
2008-08-22 11:40:00,1.62025,1.6203,1.6202,1.6203,116800000.0
2008-08-22 11:41:00,1.6203,1.6204,1.6202,1.6203,92500000.0
2008-08-22 11:42:00,1.6203,1.6204,1.6202,1.6202,169400000.0
2008-08-22 11:43:00,1.6203,1.6203,1.62015,1.62015,192999998.0
2008-08-22 11:44:00,1.62015,1.62025,1.62015,1.62025,73400000.0
2008-08-22 11:45:00,1.62025,1.62025,1.61975,1.6198,858799997.0
2008-08-22 11:46:00,1.61975,1.62,1.61975,1.62,175700001.0
2008-08-22 11:47:00,1.62,1.62,1.61985,1.61985,176800001.0
2008-08-22 11:48:00,1.6199,1.6199,1.61975,1.61985,138800000.0
2008-08-22 11:49:00,1.61985,1.62005,1.61985,1.62005,38000000.0
2008-08-22 11:50:00,1.62005,1.6203,1.62,1.6202,162900000.0
2008-08-22 11:51:00,1.6202,1.6203,1.62015,1.62025,153500000.0
2008-08-22 11:52:00,1.62025,1.6205,1.62025,1.62035,49800000.0
2008-08-22 11:53:00,1.6204,1.6204,1.62035,1.6204,26800000.0
2008-08-22 11:54:00,1.6204,1.6205,1.62035,1.62045,175400000.0
2008-08-22 11:55:00,1.62045,1.6205,1.6204,1.6205,154000000.0
2008-08-22 11:56:00,1.6205,1.6205,1.62035,1.6204,233300000.0
2008-08-22 11:57:00,1.6203,1.6205,1.6203,1.6205,349800000.0
2008-08-22 11:58:00,1.6205,1.6207,1.62045,1.6205,490000000.0
2008-08-22 11:59:00,1.62035,1.62065,1.62035,1.62055,253400000.0
2008-08-22 12:00:00,1.62055,1.6208,1.62035,1.6207,268500000.0
2008-08-22 12:01:00,1.6207,1.6207,1.62035,1.6205,340299999.0
2008-08-22 12:02:00,1.62045,1.6207,1.6203,1.6203,651400000.0
2008-08-22 12:03:00,1.6203,1.6206,1.62025,1.6206,707300001.0
2008-08-22 12:04:00,1.6206,1.6206,1.62025,1.62025,412300002.0
2008-08-22 12:05:00,1.6203,1.62055,1.6203,1.6203,436000000.0
2008-08-22 12:06:00,1.6203,1.6205,1.62025,1.6203,520799999.0
2008-08-22 12:07:00,1.6204,1.6205,1.62035,1.62035,330300000.0
2008-08-22 12:08:00,1.62035,1.6206,1.6203,1.62045,885800000.0
2008-08-22 12:09:00,1.62045,1.62055,1.6204,1.6204,365900000.0
2008-08-22 12:10:00,1.6205,1.6209,1.6204,1.6206,529800001.0
2008-08-22 12:11:00,1.6206,1.6208,1.6206,1.62065,489800000.0
2008-08-22 12:12:00,1.62065,1.62085,1.6206,1.62075,737000000.0
2008-08-22 12:13:00,1.62075,1.62085,1.62065,1.62065,294200000.0
2008-08-22 12:14:00,1.62075,1.6208,1.62065,1.62065,546500003.0
2008-08-22 12:15:00,1.62065,1.62075,1.62055,1.6207,370500000.0
2008-08-22 12:16:00,1.6206,1.6207,1.62045,1.62055,466100000.0
2008-08-22 12:17:00,1.62055,1.6208,1.62045,1.62055,577600002.0
2008-08-22 12:18:00,1.6205,1.62065,1.6203,1.6205,803599998.0
2008-08-22 12:19:00,1.6205,1.6205,1.62035,1.6205,339000000.0
2008-08-22 12:20:00,1.6206,1.6206,1.61985,1.6204,575899999.0
2008-08-22 12:21:00,1.62035,1.6204,1.6201,1.6202,185900000.0
2008-08-22 12:22:00,1.6203,1.62035,1.62025,1.6203,104800000.0
2008-08-22 12:23:00,1.6203,1.62035,1.62025,1.6203,185100001.0
2008-08-22 12:24:00,1.6203,1.6203,1.62005,1.6201,157800002.0
2008-08-22 12:25:00,1.62005,1.6203,1.62005,1.6203,456400004.0
2008-08-22 12:26:00,1.6203,1.6203,1.62015,1.6202,305300001.0
2008-08-22 12:27:00,1.6201,1.6204,1.6201,1.62025,174000000.0
2008-08-22 12:28:00,1.6203,1.6204,1.6202,1.6203,119900001.0
2008-08-22 12:29:00,1.6203,1.6203,1.62015,1.62025,108700001.0
2008-08-22 12:30:00,1.62025,1.6203,1.6201,1.6203,340600000.0
2008-08-22 12:31:00,1.6202,1.6203,1.62005,1.62025,376900000.0
2008-08-22 12:32:00,1.62025,1.6203,1.6201,1.6201,247300000.0
2008-08-22 12:33:00,1.6201,1.6202,1.62005,1.6202,150900001.0
2008-08-22 12:34:00,1.6203,1.6203,1.62005,1.62015,392100000.0
2008-08-22 12:35:00,1.6202,1.6203,1.62015,1.6202,189800001.0
2008-08-22 12:36:00,1.62015,1.6202,1.62015,1.62015,375000003.0
2008-08-22 12:37:00,1.62015,1.6202,1.62005,1.6202,176100000.0
2008-08-22 12:38:00,1.62015,1.6202,1.6201,1.6201,42400000.0
2008-08-22 12:39:00,1.62015,1.6203,1.62015,1.62015,141000000.0
2008-08-22 12:40:00,1.62015,1.62025,1.6201,1.6201,182100000.0
2008-08-22 12:41:00,1.6201,1.6201,1.6201,1.6201,19200000.0
2008-08-22 12:42:00,1.6201,1.6202,1.6201,1.6202,55400000.0
2008-08-22 12:43:00,1.6202,1.6203,1.6202,1.62025,83900000.0
2008-08-22 12:44:00,1.62025,1.6204,1.62015,1.6203,207299999.0
2008-08-22 12:45:00,1.6203,1.6204,1.62025,1.62025,127600000.0
2008-08-22 12:46:00,1.62025,1.6203,1.62005,1.6201,127600001.0
2008-08-22 12:47:00,1.6201,1.62015,1.6201,1.62015,37900000.0
2008-08-22 12:48:00,1.62015,1.62015,1.62015,1.62015,139300000.0
2008-08-22 12:49:00,1.62015,1.6203,1.62015,1.62015,134300001.0
2008-08-22 12:50:00,1.62015,1.6202,1.6201,1.62015,56800000.0
2008-08-22 12:51:00,1.62015,1.6203,1.62015,1.62015,79800000.0
2008-08-22 12:52:00,1.62015,1.62045,1.62015,1.6204,203500000.0
2008-08-22 12:53:00,1.6204,1.6204,1.62035,1.62035,299000000.0
2008-08-22 12:54:00,1.62035,1.6205,1.6203,1.6205,356000000.0
2008-08-22 12:55:00,1.6204,1.6205,1.62035,1.62035,599100000.0
2008-08-22 12:56:00,1.62035,1.62045,1.62025,1.6203,272600000.0
2008-08-22 12:57:00,1.6203,1.6204,1.62025,1.6203,134000000.0
2008-08-22 12:58:00,1.6203,1.6205,1.62025,1.6203,196500000.0
2008-08-22 12:59:00,1.6203,1.6204,1.6203,1.6203,60000000.0
2008-08-22 13:00:00,1.6203,1.6204,1.6203,1.6203,80400000.0
2008-08-22 13:01:00,1.6204,1.6205,1.62025,1.6204,301000000.0
2008-08-22 13:02:00,1.6204,1.6208,1.6203,1.6207,400500000.0
2008-08-22 13:03:00,1.62065,1.6209,1.62055,1.6209,213600000.0
2008-08-22 13:04:00,1.6209,1.6209,1.6204,1.62055,334100000.0
2008-08-22 13:05:00,1.62055,1.6208,1.62055,1.6206,526100000.0
2008-08-22 13:06:00,1.6206,1.621,1.6206,1.62095,563000001.0
2008-08-22 13:07:00,1.62095,1.6212,1.6208,1.6212,577300002.0
2008-08-22 13:08:00,1.6212,1.6214,1.6208,1.62085,405199999.0
2008-08-22 13:09:00,1.62085,1.62095,1.6207,1.62095,320900000.0
2008-08-22 13:10:00,1.62095,1.62105,1.62085,1.62095,495600001.0
2008-08-22 13:11:00,1.62095,1.6213,1.62095,1.6213,311000000.0
2008-08-22 13:12:00,1.62125,1.6213,1.62115,1.62115,78300000.0
2008-08-22 13:13:00,1.62115,1.62115,1.62085,1.6209,262900000.0
2008-08-22 13:14:00,1.6209,1.62095,1.6208,1.62085,173200000.0
2008-08-22 13:15:00,1.62085,1.621,1.6208,1.621,97000000.0
2008-08-22 13:16:00,1.621,1.6211,1.62095,1.621,275700000.0
2008-08-22 13:17:00,1.62105,1.62105,1.62085,1.62085,340200001.0
2008-08-22 13:18:00,1.62085,1.6211,1.62085,1.62095,62100000.0
2008-08-22 13:19:00,1.621,1.621,1.6209,1.6209,53300000.0
2008-08-22 13:20:00,1.62095,1.62095,1.62095,1.62095,15700000.0
2008-08-22 13:21:00,1.621,1.6212,1.62095,1.6211,122500001.0
2008-08-22 13:22:00,1.6211,1.6212,1.62105,1.6211,158600000.0
2008-08-22 13:23:00,1.6211,1.62125,1.62105,1.62115,131599999.0
2008-08-22 13:24:00,1.62115,1.6212,1.62105,1.6211,92100000.0
2008-08-22 13:25:00,1.621,1.6211,1.6209,1.621,157200000.0
2008-08-22 13:26:00,1.62095,1.6212,1.62095,1.62115,332599999.0
2008-08-22 13:27:00,1.62115,1.6215,1.62115,1.6213,640300000.0
2008-08-22 13:28:00,1.6213,1.6217,1.6212,1.6214,551800000.0
2008-08-22 13:29:00,1.62135,1.6214,1.62125,1.62125,362300001.0
2008-08-22 13:30:00,1.62125,1.6215,1.62115,1.6213,260200000.0
2008-08-22 13:31:00,1.6214,1.6215,1.6213,1.6215,388000001.0
2008-08-22 13:32:00,1.62145,1.6217,1.6214,1.62155,286600000.0
2008-08-22 13:33:00,1.6215,1.6217,1.62145,1.6217,155700000.0
2008-08-22 13:34:00,1.6217,1.6218,1.62155,1.62155,286800000.0
2008-08-22 13:35:00,1.62155,1.6217,1.62145,1.62145,280600000.0
2008-08-22 13:36:00,1.62155,1.6217,1.62145,1.6215,219600001.0
2008-08-22 13:37:00,1.6216,1.62175,1.62145,1.62175,203200000.0
2008-08-22 13:38:00,1.6218,1.622,1.6217,1.6219,179800000.0
2008-08-22 13:39:00,1.62185,1.6221,1.62175,1.622,592699998.0
2008-08-22 13:40:00,1.622,1.62245,1.62185,1.62235,633900001.0
2008-08-22 13:41:00,1.62235,1.62235,1.6219,1.6221,742000001.0
2008-08-22 13:42:00,1.62205,1.6222,1.6219,1.622,280500000.0
2008-08-22 13:43:00,1.62195,1.622,1.6217,1.62185,534600001.0
2008-08-22 13:44:00,1.62185,1.6224,1.62185,1.62225,409900002.0
2008-08-22 13:45:00,1.62225,1.6227,1.62215,1.6227,444399999.0
2008-08-22 13:46:00,1.6227,1.62325,1.6226,1.62325,234900000.0
2008-08-22 13:47:00,1.62325,1.62395,1.62325,1.62365,425000000.0
2008-08-22 13:48:00,1.6238,1.6238,1.62345,1.62345,274600001.0
2008-08-22 13:49:00,1.62345,1.6236,1.6232,1.6236,561199999.0
2008-08-22 13:50:00,1.6235,1.62365,1.62335,1.62345,390100001.0
2008-08-22 13:51:00,1.6235,1.6235,1.6233,1.6234,258399999.0
2008-08-22 13:52:00,1.6233,1.62355,1.62315,1.6232,548800002.0
2008-08-22 13:53:00,1.62315,1.6233,1.62295,1.6231,323000000.0
2008-08-22 13:54:00,1.62305,1.6232,1.62265,1.6227,462800001.0
2008-08-22 13:55:00,1.6227,1.623,1.62265,1.62285,516100002.0
2008-08-22 13:56:00,1.62285,1.62285,1.62215,1.6222,386999999.0
2008-08-22 13:57:00,1.6223,1.6223,1.62195,1.6222,552700001.0
2008-08-22 13:58:00,1.6223,1.6225,1.62215,1.6222,376500002.0
2008-08-22 13:59:00,1.6223,1.6224,1.6221,1.6222,474500000.0
2008-08-22 14:00:00,1.6222,1.6224,1.62215,1.62225,370900000.0
2008-08-22 14:01:00,1.62225,1.6224,1.62215,1.62225,334900000.0
2008-08-22 14:02:00,1.62225,1.6226,1.62225,1.62255,290200000.0
2008-08-22 14:03:00,1.62255,1.6228,1.62245,1.6227,494200001.0
2008-08-22 14:04:00,1.6227,1.6227,1.62225,1.62225,531000002.0
2008-08-22 14:05:00,1.62225,1.62255,1.6222,1.62225,502200000.0
2008-08-22 14:06:00,1.62225,1.6224,1.6222,1.6223,406000000.0
2008-08-22 14:07:00,1.6223,1.6226,1.62225,1.62255,475700000.0
2008-08-22 14:08:00,1.62255,1.6227,1.62225,1.62225,613300000.0
2008-08-22 14:09:00,1.62225,1.6225,1.6222,1.62245,177700000.0
2008-08-22 14:10:00,1.62245,1.62275,1.62215,1.62275,284000000.0
2008-08-22 14:11:00,1.62275,1.6229,1.6226,1.62265,256700000.0
2008-08-22 14:12:00,1.62265,1.62305,1.62265,1.62305,172100000.0
2008-08-22 14:13:00,1.623,1.623,1.62285,1.62285,267000000.0
2008-08-22 14:14:00,1.62285,1.6229,1.6228,1.6228,145200000.0
2008-08-22 14:15:00,1.6228,1.6234,1.62275,1.62325,366200000.0
2008-08-22 14:16:00,1.62325,1.6234,1.6231,1.6232,316700000.0
2008-08-22 14:17:00,1.62315,1.6232,1.62295,1.623,384100000.0
2008-08-22 14:18:00,1.623,1.6232,1.62295,1.62305,365000000.0
2008-08-22 14:19:00,1.62305,1.6232,1.6229,1.623,265899999.0
2008-08-22 14:20:00,1.623,1.62305,1.62285,1.62285,483200001.0
2008-08-22 14:21:00,1.62285,1.623,1.6224,1.62265,508700000.0
2008-08-22 14:22:00,1.62265,1.6229,1.62225,1.6223,535800000.0
2008-08-22 14:23:00,1.6223,1.6224,1.62215,1.6224,364700000.0
2008-08-22 14:24:00,1.6223,1.6228,1.6223,1.62265,205800000.0
2008-08-22 14:25:00,1.62265,1.6229,1.6226,1.6228,234700000.0
2008-08-22 14:26:00,1.62275,1.6229,1.6226,1.6227,568600000.0
2008-08-22 14:27:00,1.6227,1.6228,1.62265,1.62265,321800000.0
2008-08-22 14:28:00,1.6227,1.6228,1.62265,1.62265,200000000.0
2008-08-22 14:29:00,1.62265,1.6228,1.62265,1.62275,169000000.0
2008-08-22 14:30:00,1.62275,1.62285,1.62265,1.62275,312300000.0
2008-08-22 14:31:00,1.62275,1.6228,1.62275,1.6228,104100000.0
2008-08-22 14:32:00,1.6228,1.6229,1.62275,1.6228,235300000.0
2008-08-22 14:33:00,1.6228,1.6229,1.6226,1.62265,265199999.0
2008-08-22 14:34:00,1.62265,1.6231,1.62265,1.623,305900001.0
2008-08-22 14:35:00,1.6229,1.6231,1.62285,1.62295,175800000.0
2008-08-22 14:36:00,1.62295,1.623,1.6227,1.6228,231500000.0
2008-08-22 14:37:00,1.6229,1.6229,1.6228,1.6228,190500000.0
2008-08-22 14:38:00,1.6228,1.62285,1.62275,1.62285,151000000.0
2008-08-22 14:39:00,1.6229,1.6229,1.62265,1.6227,379000000.0
2008-08-22 14:40:00,1.6228,1.6229,1.62265,1.6228,292800001.0
2008-08-22 14:41:00,1.6228,1.6228,1.62275,1.62275,250500002.0
2008-08-22 14:42:00,1.62275,1.6228,1.62255,1.62265,260300001.0
2008-08-22 14:43:00,1.62265,1.6229,1.6226,1.6229,286200000.0
2008-08-22 14:44:00,1.6229,1.6229,1.62275,1.62275,542800000.0
2008-08-22 14:45:00,1.6228,1.6228,1.6227,1.6228,382000000.0
2008-08-22 14:46:00,1.6227,1.6229,1.62255,1.62275,422199999.0
2008-08-22 14:47:00,1.62275,1.6228,1.62265,1.6228,420799998.0
2008-08-22 14:48:00,1.6227,1.6228,1.62265,1.6228,218499999.0
2008-08-22 14:49:00,1.6228,1.6229,1.6227,1.6227,309900002.0
2008-08-22 14:50:00,1.6227,1.6228,1.62245,1.6226,142300000.0
2008-08-22 14:51:00,1.62255,1.6228,1.62255,1.62255,478999996.0
2008-08-22 14:52:00,1.62255,1.6227,1.62235,1.62245,550900001.0
2008-08-22 14:53:00,1.62245,1.62275,1.62245,1.62265,654699995.0
2008-08-22 14:54:00,1.6226,1.6227,1.6226,1.62265,140300000.0
2008-08-22 14:55:00,1.62265,1.6227,1.62255,1.6227,81500000.0
2008-08-22 14:56:00,1.6227,1.6227,1.6226,1.62265,95500000.0
2008-08-22 14:57:00,1.62265,1.6227,1.6226,1.6226,136800000.0
2008-08-22 14:58:00,1.6227,1.6227,1.6226,1.62265,46400000.0
2008-08-22 14:59:00,1.62265,1.6227,1.6226,1.6227,41000000.0
2008-08-22 15:00:00,1.6227,1.6228,1.62265,1.62265,253300000.0
2008-08-22 15:01:00,1.62265,1.6229,1.62265,1.62265,251400000.0
2008-08-22 15:02:00,1.62265,1.6229,1.6226,1.6228,219999999.0
2008-08-22 15:03:00,1.6228,1.6229,1.6227,1.6229,286900000.0
2008-08-22 15:04:00,1.62285,1.6229,1.62275,1.62275,170300000.0
2008-08-22 15:05:00,1.62275,1.6232,1.62275,1.62305,512000001.0
2008-08-22 15:06:00,1.62305,1.62335,1.62305,1.62315,267199999.0
2008-08-22 15:07:00,1.62315,1.6232,1.623,1.623,161500000.0
2008-08-22 15:08:00,1.623,1.6232,1.62295,1.623,161900000.0
2008-08-22 15:09:00,1.623,1.6231,1.62295,1.62295,191500000.0
2008-08-22 15:10:00,1.62295,1.6231,1.62295,1.62295,196800000.0
2008-08-22 15:11:00,1.62295,1.6231,1.62285,1.623,305900000.0
2008-08-22 15:12:00,1.6229,1.6232,1.62285,1.623,255700000.0
2008-08-22 15:13:00,1.6231,1.6232,1.62295,1.62315,215700000.0
2008-08-22 15:14:00,1.62315,1.6232,1.623,1.62305,227000000.0
2008-08-22 15:15:00,1.62305,1.62305,1.62295,1.62295,259200000.0
2008-08-22 15:16:00,1.62295,1.6231,1.62295,1.62295,178200000.0
2008-08-22 15:17:00,1.62295,1.6232,1.62295,1.62305,273100000.0
2008-08-22 15:18:00,1.62305,1.6232,1.62295,1.623,182800000.0
2008-08-22 15:19:00,1.62295,1.6232,1.62295,1.62315,218800000.0
2008-08-22 15:20:00,1.62315,1.6233,1.62315,1.62315,212100000.0
2008-08-22 15:21:00,1.62315,1.6232,1.62305,1.62315,80100000.0
2008-08-22 15:22:00,1.6233,1.6233,1.6231,1.6231,74000000.0
2008-08-22 15:23:00,1.6231,1.6231,1.62305,1.62305,190300000.0
2008-08-22 15:24:00,1.62305,1.6231,1.623,1.6231,66900001.0
2008-08-22 15:25:00,1.6231,1.6231,1.623,1.62305,79500000.0
2008-08-22 15:26:00,1.62305,1.62305,1.623,1.62305,170300001.0
2008-08-22 15:27:00,1.62305,1.6232,1.62305,1.6232,72300000.0
2008-08-22 15:28:00,1.6232,1.6232,1.62305,1.62315,192200000.0
2008-08-22 15:29:00,1.62315,1.6232,1.62305,1.62305,202700000.0
2008-08-22 15:30:00,1.62305,1.6232,1.62305,1.6231,154200000.0
2008-08-22 15:31:00,1.623,1.6232,1.623,1.62315,89899999.0
2008-08-22 15:32:00,1.6232,1.6232,1.62315,1.62315,42200000.0
2008-08-22 15:33:00,1.6232,1.6233,1.62315,1.6232,270600000.0
2008-08-22 15:34:00,1.6232,1.6232,1.62305,1.6232,230600000.0
2008-08-22 15:35:00,1.62315,1.6232,1.62295,1.6231,318000000.0
2008-08-22 15:36:00,1.623,1.6231,1.62295,1.62295,307000000.0
2008-08-22 15:37:00,1.62295,1.623,1.62295,1.62295,436300000.0
2008-08-22 15:38:00,1.62295,1.6231,1.62295,1.623,220200000.0
2008-08-22 15:39:00,1.62295,1.623,1.62265,1.62265,401499998.0
2008-08-22 15:40:00,1.62265,1.6228,1.62245,1.6226,283400000.0
2008-08-22 15:41:00,1.62255,1.6227,1.62245,1.6227,293799999.0
2008-08-22 15:42:00,1.6228,1.6228,1.62245,1.62245,302200000.0
2008-08-22 15:43:00,1.62245,1.62245,1.6223,1.62235,181800002.0
2008-08-22 15:44:00,1.62235,1.6225,1.62235,1.6224,342500000.0
2008-08-22 15:45:00,1.6225,1.6225,1.62235,1.6224,124500000.0
2008-08-22 15:46:00,1.62245,1.6226,1.62235,1.62245,239300000.0
2008-08-22 15:47:00,1.62245,1.62245,1.62215,1.62225,307199999.0
2008-08-22 15:48:00,1.62225,1.6224,1.62225,1.62235,184900000.0
2008-08-22 15:49:00,1.62235,1.6225,1.62225,1.6224,256800000.0
2008-08-22 15:50:00,1.62235,1.6225,1.62235,1.6224,148100000.0
2008-08-22 15:51:00,1.6224,1.6225,1.6224,1.62245,120900000.0
2008-08-22 15:52:00,1.62245,1.6225,1.62235,1.6225,155200000.0
2008-08-22 15:53:00,1.6224,1.62255,1.6224,1.62245,377000000.0
2008-08-22 15:54:00,1.62245,1.6227,1.62245,1.6226,169000000.0
2008-08-22 15:55:00,1.6226,1.6227,1.62255,1.62265,99900000.0
2008-08-22 15:56:00,1.62265,1.6227,1.62265,1.6227,121800000.0
2008-08-22 15:57:00,1.6227,1.6228,1.62265,1.62265,354500000.0
2008-08-22 15:58:00,1.62265,1.6229,1.62265,1.6229,164200000.0
2008-08-22 15:59:00,1.6228,1.6229,1.62275,1.6229,156300000.0
2008-08-22 16:00:00,1.6229,1.6232,1.62285,1.6232,405000001.0
2008-08-22 16:01:00,1.6232,1.6233,1.62275,1.62295,742599999.0
2008-08-22 16:02:00,1.62295,1.6232,1.62295,1.62305,606700002.0
2008-08-22 16:03:00,1.62305,1.6232,1.62295,1.62305,374900002.0
2008-08-22 16:04:00,1.62305,1.62345,1.62305,1.62345,332000000.0
2008-08-22 16:05:00,1.62345,1.6237,1.62335,1.6235,379400000.0
2008-08-22 16:06:00,1.6235,1.6237,1.62335,1.62355,521200000.0
2008-08-22 16:07:00,1.62355,1.6236,1.6234,1.6235,223100000.0
2008-08-22 16:08:00,1.6236,1.6237,1.62335,1.62365,348700000.0
2008-08-22 16:09:00,1.62365,1.6237,1.62345,1.6235,425800000.0
2008-08-22 16:10:00,1.6236,1.6237,1.6235,1.6236,229800000.0
2008-08-22 16:11:00,1.6236,1.6238,1.62355,1.6237,127500000.0
2008-08-22 16:12:00,1.62355,1.6237,1.62355,1.6237,228900000.0
2008-08-22 16:13:00,1.6237,1.6237,1.62355,1.62365,265500000.0
2008-08-22 16:14:00,1.62365,1.62385,1.62355,1.62365,299900000.0
2008-08-22 16:15:00,1.62365,1.6238,1.62365,1.6237,236700000.0
2008-08-22 16:16:00,1.6237,1.6239,1.6237,1.6238,136700000.0
2008-08-22 16:17:00,1.62385,1.624,1.62375,1.62395,225600000.0
2008-08-22 16:18:00,1.62405,1.6243,1.62395,1.624,377800000.0
2008-08-22 16:19:00,1.6241,1.62415,1.6239,1.6239,360300000.0
2008-08-22 16:20:00,1.624,1.624,1.62385,1.62385,283900000.0
2008-08-22 16:21:00,1.62385,1.6241,1.62385,1.6239,175800000.0
2008-08-22 16:22:00,1.624,1.62405,1.6239,1.62395,97500000.0
2008-08-22 16:23:00,1.62395,1.624,1.62395,1.624,172000000.0
2008-08-22 16:24:00,1.62395,1.624,1.62375,1.6238,250200000.0
2008-08-22 16:25:00,1.62375,1.6239,1.62355,1.62355,391000000.0
2008-08-22 16:26:00,1.62355,1.624,1.62355,1.6239,393100000.0
2008-08-22 16:27:00,1.6239,1.624,1.62375,1.6238,250800000.0
2008-08-22 16:28:00,1.6238,1.6242,1.6238,1.6242,240000000.0
2008-08-22 16:29:00,1.6242,1.62425,1.62405,1.6241,251800000.0
2008-08-22 16:30:00,1.62405,1.6241,1.62395,1.62395,305100001.0
2008-08-22 16:31:00,1.62395,1.6241,1.62385,1.6239,207800000.0
2008-08-22 16:32:00,1.6239,1.6241,1.62385,1.62395,127300000.0
2008-08-22 16:33:00,1.62395,1.624,1.62385,1.62385,171300000.0
2008-08-22 16:34:00,1.624,1.6242,1.62375,1.62415,302500000.0
2008-08-22 16:35:00,1.6241,1.6241,1.6238,1.6239,340700000.0
2008-08-22 16:36:00,1.6239,1.6241,1.6239,1.6239,141900000.0
2008-08-22 16:37:00,1.6239,1.624,1.6239,1.6239,159700000.0
2008-08-22 16:38:00,1.62395,1.62395,1.6239,1.62395,125600000.0
2008-08-22 16:39:00,1.62395,1.624,1.6238,1.6238,324100000.0
2008-08-22 16:40:00,1.6238,1.624,1.62375,1.62385,236300000.0
2008-08-22 16:41:00,1.62385,1.6239,1.6238,1.6238,233800000.0
2008-08-22 16:42:00,1.6238,1.6241,1.6238,1.62385,266800000.0
2008-08-22 16:43:00,1.62385,1.6239,1.62375,1.62375,236500000.0
2008-08-22 16:44:00,1.6238,1.6239,1.62365,1.6237,195500000.0
2008-08-22 16:45:00,1.6238,1.624,1.6237,1.6238,164700000.0
2008-08-22 16:46:00,1.6238,1.6238,1.6237,1.62375,106200000.0
2008-08-22 16:47:00,1.62375,1.624,1.6237,1.624,235600000.0
2008-08-22 16:48:00,1.624,1.6241,1.6239,1.62395,261500000.0
2008-08-22 16:49:00,1.62395,1.62405,1.6239,1.6239,210200000.0
2008-08-22 16:50:00,1.6239,1.624,1.62385,1.62395,273700000.0
2008-08-22 16:51:00,1.62395,1.6241,1.6239,1.6241,115700000.0
2008-08-22 16:52:00,1.624,1.6241,1.62395,1.62395,203200000.0
2008-08-22 16:53:00,1.62395,1.6241,1.6239,1.6239,107800000.0
2008-08-22 16:54:00,1.6239,1.6239,1.6239,1.6239,80300000.0
2008-08-22 16:55:00,1.6239,1.6241,1.62385,1.624,231400000.0
2008-08-22 16:56:00,1.624,1.6241,1.6239,1.62395,176400000.0
2008-08-22 16:57:00,1.62395,1.6241,1.62395,1.62395,206400000.0
2008-08-22 16:58:00,1.62395,1.6241,1.6239,1.6241,136800000.0
2008-08-22 16:59:00,1.624,1.6241,1.62385,1.624,303900000.0
2008-08-22 17:00:00,1.624,1.6241,1.624,1.624,212300000.0
2008-08-22 17:01:00,1.624,1.6242,1.624,1.62415,157500000.0
2008-08-22 17:02:00,1.62415,1.6244,1.62415,1.62425,242700000.0
2008-08-22 17:03:00,1.6243,1.6244,1.62395,1.6241,718300002.0
2008-08-22 17:04:00,1.6241,1.6242,1.6237,1.62385,357300000.0
2008-08-22 17:05:00,1.6239,1.624,1.6237,1.624,400700000.0
2008-08-22 17:06:00,1.624,1.624,1.6237,1.6238,366900000.0
2008-08-22 17:07:00,1.6238,1.6239,1.6237,1.6238,198200000.0
2008-08-22 17:08:00,1.62375,1.6238,1.6237,1.6237,121200000.0
2008-08-22 17:09:00,1.6237,1.6239,1.6237,1.6238,220800000.0
2008-08-22 17:10:00,1.6238,1.6239,1.6238,1.6238,169000000.0
2008-08-22 17:11:00,1.6239,1.6239,1.6236,1.6236,169800000.0
2008-08-22 17:12:00,1.6236,1.6239,1.6234,1.6235,234100000.0
2008-08-22 17:13:00,1.6234,1.6237,1.6234,1.6237,162800000.0
2008-08-22 17:14:00,1.62355,1.6238,1.6235,1.6238,136900000.0
2008-08-22 17:15:00,1.6237,1.6239,1.62365,1.6238,213799999.0
2008-08-22 17:16:00,1.6238,1.6244,1.6238,1.62435,250800000.0
2008-08-22 17:17:00,1.6244,1.6244,1.62415,1.6243,485300001.0
2008-08-22 17:18:00,1.6242,1.6243,1.6242,1.6243,183000000.0
2008-08-22 17:19:00,1.62425,1.6244,1.62415,1.62415,110200000.0
2008-08-22 17:20:00,1.62415,1.6244,1.62415,1.62425,374900000.0
2008-08-22 17:21:00,1.6243,1.6243,1.6241,1.6241,179700000.0
2008-08-22 17:22:00,1.6241,1.6242,1.624,1.624,339300000.0
2008-08-22 17:23:00,1.624,1.6241,1.624,1.6241,152500000.0
2008-08-22 17:24:00,1.6241,1.62415,1.62405,1.6241,244000000.0
2008-08-22 17:25:00,1.6241,1.6241,1.62395,1.624,256800001.0
2008-08-22 17:26:00,1.6241,1.6241,1.624,1.624,64400000.0
2008-08-22 17:27:00,1.624,1.624,1.6239,1.6239,136400000.0
2008-08-22 17:28:00,1.624,1.6241,1.6238,1.6239,243000000.0
2008-08-22 17:29:00,1.624,1.624,1.62385,1.624,180600000.0
2008-08-22 17:30:00,1.624,1.624,1.6238,1.6239,191800000.0
2008-08-22 17:31:00,1.624,1.6241,1.62385,1.624,255900000.0
2008-08-22 17:32:00,1.624,1.6241,1.62385,1.62395,173400000.0
2008-08-22 17:33:00,1.62395,1.624,1.62385,1.62395,277900000.0
2008-08-22 17:34:00,1.62395,1.62395,1.62395,1.62395,47500000.0
2008-08-22 17:35:00,1.62395,1.624,1.6239,1.62395,164500000.0
2008-08-22 17:36:00,1.62395,1.624,1.6239,1.62395,194200000.0
2008-08-22 17:37:00,1.62395,1.62395,1.6239,1.6239,134500000.0
2008-08-22 17:38:00,1.6239,1.624,1.62385,1.62395,123700000.0
2008-08-22 17:39:00,1.62395,1.624,1.62385,1.62395,229300000.0
2008-08-22 17:40:00,1.624,1.624,1.62385,1.6239,103300000.0
2008-08-22 17:41:00,1.6239,1.6239,1.62375,1.6238,191300001.0
2008-08-22 17:42:00,1.6238,1.6239,1.62365,1.6238,134300000.0
2008-08-22 17:43:00,1.6237,1.6238,1.62365,1.62375,113800000.0
2008-08-22 17:44:00,1.62375,1.624,1.62365,1.62375,183900000.0
2008-08-22 17:45:00,1.62375,1.6239,1.62375,1.62375,60600000.0
2008-08-22 17:46:00,1.62375,1.62375,1.6236,1.62375,75100000.0
2008-08-22 17:47:00,1.62375,1.6238,1.62375,1.62375,72500000.0
2008-08-22 17:48:00,1.62375,1.62385,1.62365,1.6238,130400000.0
2008-08-22 17:49:00,1.62375,1.624,1.62375,1.62375,368500000.0
2008-08-22 17:50:00,1.62375,1.6239,1.62375,1.6238,226200000.0
2008-08-22 17:51:00,1.62385,1.6239,1.6237,1.6238,168400000.0
2008-08-22 17:52:00,1.6238,1.6239,1.62375,1.6238,383100000.0
2008-08-22 17:53:00,1.6239,1.6239,1.62355,1.6237,393800000.0
2008-08-22 17:54:00,1.6237,1.6239,1.6237,1.62385,85800000.0
2008-08-22 17:55:00,1.6239,1.6239,1.6237,1.6237,136900000.0
2008-08-22 17:56:00,1.6237,1.6237,1.6236,1.6236,224500000.0
2008-08-22 17:57:00,1.6236,1.6237,1.6236,1.6236,113300000.0
2008-08-22 17:58:00,1.6236,1.6237,1.6236,1.6237,104000000.0
2008-08-22 17:59:00,1.6237,1.62375,1.6236,1.6237,180000000.0
2008-08-22 18:00:00,1.6238,1.6239,1.6237,1.62375,274100000.0
2008-08-22 18:01:00,1.62375,1.6238,1.6237,1.6238,182800000.0
2008-08-22 18:02:00,1.6238,1.6238,1.6237,1.6238,237300000.0
2008-08-22 18:03:00,1.62375,1.6239,1.6237,1.6239,105100000.0
2008-08-22 18:04:00,1.6239,1.6239,1.6237,1.6238,80500000.0
2008-08-22 18:05:00,1.6238,1.6239,1.62375,1.6238,62000000.0
2008-08-22 18:06:00,1.6238,1.6239,1.62335,1.62355,267300000.0
2008-08-22 18:07:00,1.62355,1.6238,1.62345,1.6238,129500000.0
2008-08-22 18:08:00,1.6238,1.6238,1.62365,1.62375,70400000.0
2008-08-22 18:09:00,1.62375,1.6238,1.62375,1.62375,72400000.0
2008-08-22 18:10:00,1.62375,1.6239,1.6237,1.6238,136600000.0
2008-08-22 18:11:00,1.6238,1.6241,1.62375,1.62405,84100000.0
2008-08-22 18:12:00,1.62405,1.6241,1.62395,1.6241,222600000.0
2008-08-22 18:13:00,1.62405,1.6243,1.62385,1.6243,232300000.0
2008-08-22 18:14:00,1.6243,1.6244,1.62405,1.6241,84100000.0
2008-08-22 18:15:00,1.6241,1.6241,1.6238,1.6239,93900000.0
2008-08-22 18:16:00,1.6239,1.624,1.62375,1.62385,123000000.0
2008-08-22 18:17:00,1.62385,1.6241,1.6238,1.62385,139100000.0
2008-08-22 18:18:00,1.62385,1.6241,1.62385,1.62405,94300000.0
2008-08-22 18:19:00,1.62405,1.6241,1.6237,1.6238,133600000.0
2008-08-22 18:20:00,1.62375,1.6241,1.62365,1.62405,152500000.0
2008-08-22 18:21:00,1.62405,1.62415,1.62375,1.6239,149700000.0
2008-08-22 18:22:00,1.62385,1.62395,1.62375,1.6239,131600000.0
2008-08-22 18:23:00,1.6239,1.6239,1.62385,1.62385,11400000.0
2008-08-22 18:24:00,1.6239,1.6239,1.62375,1.62375,86500000.0
2008-08-22 18:25:00,1.62375,1.6241,1.62375,1.6241,301500000.0
2008-08-22 18:26:00,1.6242,1.6242,1.624,1.62405,69200000.0
2008-08-22 18:27:00,1.62405,1.6248,1.62405,1.6248,185500000.0
2008-08-22 18:28:00,1.6248,1.6248,1.62465,1.6248,50700000.0
2008-08-22 18:29:00,1.62465,1.6254,1.62465,1.6253,176900000.0
2008-08-22 18:30:00,1.6253,1.6256,1.6253,1.6255,79700000.0
2008-08-22 18:31:00,1.6255,1.6255,1.62535,1.6255,63600000.0
2008-08-22 18:32:00,1.6255,1.6255,1.6254,1.6254,19600000.0
2008-08-22 18:33:00,1.6255,1.6255,1.6255,1.6255,3400000.0
2008-08-22 18:34:00,1.6255,1.6255,1.62535,1.6254,28100000.0
2008-08-22 18:35:00,1.6254,1.6255,1.62515,1.6253,52000000.0
2008-08-22 18:36:00,1.62515,1.6255,1.62515,1.6255,85100000.0
2008-08-22 18:37:00,1.62535,1.6255,1.62535,1.6254,30400000.0
2008-08-22 18:38:00,1.6254,1.6254,1.62525,1.6253,69100000.0
2008-08-22 18:39:00,1.6253,1.6253,1.62505,1.6253,90700000.0
2008-08-22 18:40:00,1.62515,1.6254,1.62505,1.6253,201700000.0
2008-08-22 18:41:00,1.6252,1.6253,1.62495,1.62505,286400000.0
2008-08-22 18:42:00,1.62505,1.6252,1.62485,1.6252,181800000.0
2008-08-22 18:43:00,1.6252,1.6252,1.6248,1.625,154000000.0
2008-08-22 18:44:00,1.62495,1.6251,1.62485,1.625,121500000.0
2008-08-22 18:45:00,1.625,1.625,1.6247,1.6249,205300000.0
2008-08-22 18:46:00,1.625,1.6251,1.6245,1.62455,175200000.0
2008-08-22 18:47:00,1.6245,1.6246,1.62425,1.6245,251400000.0
2008-08-22 18:48:00,1.6245,1.6247,1.62425,1.6246,235200000.0
2008-08-22 18:49:00,1.6246,1.6247,1.62435,1.6247,215700000.0
2008-08-22 18:50:00,1.6247,1.6248,1.6245,1.6246,231700000.0
2008-08-22 18:51:00,1.6246,1.6247,1.62455,1.62455,100600000.0
2008-08-22 18:52:00,1.62455,1.6246,1.62435,1.62435,135500000.0
2008-08-22 18:53:00,1.6244,1.6246,1.6244,1.6246,70200000.0
2008-08-22 18:54:00,1.6245,1.6247,1.6245,1.6246,61000000.0
2008-08-22 18:55:00,1.6247,1.6247,1.62445,1.62455,79200000.0
2008-08-22 18:56:00,1.62455,1.6246,1.62435,1.6245,126400000.0
2008-08-22 18:57:00,1.62455,1.6247,1.6244,1.62445,189300000.0
2008-08-22 18:58:00,1.62445,1.6245,1.62435,1.62435,43700000.0
2008-08-22 18:59:00,1.62435,1.6244,1.6242,1.62425,202800000.0
2008-08-22 19:00:00,1.62425,1.6243,1.62415,1.62415,150900000.0
2008-08-22 19:01:00,1.62415,1.6244,1.62415,1.6244,124600000.0
2008-08-22 19:02:00,1.62445,1.6246,1.62445,1.62455,66100000.0
2008-08-22 19:03:00,1.62455,1.625,1.62455,1.6249,100900000.0
2008-08-22 19:04:00,1.6249,1.6249,1.62485,1.6249,49700000.0
2008-08-22 19:05:00,1.6249,1.6249,1.62475,1.6249,225600000.0
2008-08-22 19:06:00,1.6249,1.6249,1.62475,1.62475,227300000.0
2008-08-22 19:07:00,1.62475,1.6248,1.62475,1.6248,67900000.0
2008-08-22 19:08:00,1.6247,1.6248,1.6247,1.62475,79400000.0
2008-08-22 19:09:00,1.62475,1.62475,1.6246,1.62465,68600000.0
2008-08-22 19:10:00,1.62465,1.6249,1.62465,1.6248,125600000.0
2008-08-22 19:11:00,1.6248,1.6248,1.62465,1.62465,102900000.0
2008-08-22 19:12:00,1.62465,1.62465,1.62465,1.62465,78800000.0
2008-08-22 19:13:00,1.62465,1.6248,1.62465,1.62475,91300000.0
2008-08-22 19:14:00,1.62475,1.6248,1.62475,1.6248,25100000.0
2008-08-22 19:15:00,1.6248,1.6249,1.62465,1.62475,73000000.0
2008-08-22 19:16:00,1.6248,1.6249,1.62475,1.62475,59300000.0
2008-08-22 19:17:00,1.62475,1.6248,1.6247,1.6248,37600000.0
2008-08-22 19:18:00,1.6248,1.6248,1.6247,1.6247,41200000.0
2008-08-22 19:19:00,1.62465,1.62465,1.62465,1.62465,44300000.0
2008-08-22 19:20:00,1.62465,1.6248,1.62465,1.62465,53600000.0
2008-08-22 19:21:00,1.6247,1.6248,1.62465,1.62465,50200000.0
2008-08-22 19:22:00,1.62465,1.6247,1.62445,1.62445,44400000.0
2008-08-22 19:23:00,1.62445,1.6246,1.62445,1.62445,61600000.0
2008-08-22 19:24:00,1.62445,1.6246,1.62425,1.6243,90600000.0
2008-08-22 19:25:00,1.6243,1.6243,1.6242,1.6242,28200000.0
2008-08-22 19:26:00,1.6243,1.6244,1.6242,1.6244,64500000.0
2008-08-22 19:27:00,1.6243,1.6244,1.6242,1.6242,35600000.0
2008-08-22 19:28:00,1.6243,1.6243,1.6242,1.6242,48700000.0
2008-08-22 19:29:00,1.6242,1.6243,1.6242,1.6243,23500000.0
2008-08-22 19:30:00,1.62425,1.6244,1.62425,1.6244,51200000.0
2008-08-22 19:31:00,1.6243,1.6244,1.62425,1.62435,46500000.0
2008-08-22 19:32:00,1.62435,1.6245,1.62425,1.6243,38100000.0
2008-08-22 19:33:00,1.62435,1.6246,1.6243,1.62435,177900000.0
2008-08-22 19:34:00,1.6244,1.6245,1.6243,1.6245,44300000.0
2008-08-22 19:35:00,1.6245,1.6245,1.6243,1.6245,78700000.0
2008-08-22 19:36:00,1.6244,1.6245,1.6244,1.6245,8200000.0
2008-08-22 19:37:00,1.6245,1.62455,1.6244,1.6244,51300000.0
2008-08-22 19:38:00,1.6245,1.6246,1.6244,1.62445,69600000.0
2008-08-22 19:39:00,1.62445,1.6246,1.6244,1.62445,106800000.0
2008-08-22 19:40:00,1.62445,1.62445,1.62435,1.62435,33500000.0
2008-08-22 19:41:00,1.62435,1.6244,1.62435,1.6244,24200000.0
2008-08-22 19:42:00,1.6244,1.6244,1.6243,1.6243,11800000.0
2008-08-22 19:43:00,1.6243,1.6244,1.6243,1.6244,31900000.0
2008-08-22 19:44:00,1.62397,1.62422,1.62397,1.62408,210700000.0
2008-08-22 19:45:00,1.6243,1.6244,1.62425,1.6243,47500000.0
2008-08-22 19:46:00,1.6244,1.6244,1.62425,1.6244,19500000.0
2008-08-22 19:47:00,1.6243,1.6247,1.62425,1.6245,77300000.0
2008-08-22 19:48:00,1.62445,1.6246,1.62435,1.62445,61500000.0
2008-08-22 19:49:00,1.6245,1.6247,1.6244,1.6246,120400000.0
2008-08-22 19:50:00,1.62455,1.62475,1.62455,1.62465,66200000.0
2008-08-22 19:51:00,1.62475,1.6248,1.6246,1.62475,143600000.0
2008-08-22 19:52:00,1.62475,1.6248,1.6247,1.6247,118800000.0
2008-08-22 19:53:00,1.6247,1.6248,1.6246,1.6247,113900000.0
2008-08-22 19:54:00,1.6246,1.6247,1.6244,1.6245,96500000.0
2008-08-22 19:55:00,1.6245,1.6246,1.62445,1.6245,71000000.0
2008-08-22 19:56:00,1.6245,1.6247,1.6245,1.6245,58700000.0
2008-08-22 19:57:00,1.6245,1.62455,1.62445,1.6245,115900000.0
2008-08-22 19:58:00,1.6245,1.6245,1.62445,1.6245,52100000.0
2008-08-22 19:59:00,1.6245,1.62455,1.62445,1.6245,68200000.0
2008-08-22 20:00:00,1.6245,1.6245,1.6244,1.6245,146700000.0
2008-08-22 20:01:00,1.6245,1.62455,1.6245,1.6245,18800000.0
2008-08-22 20:02:00,1.6245,1.6245,1.62425,1.62445,142200000.0
2008-08-22 20:03:00,1.6245,1.6245,1.6244,1.62445,50000000.0
2008-08-22 20:04:00,1.6245,1.6245,1.62445,1.62445,14700000.0
2008-08-22 20:05:00,1.6244,1.6244,1.6242,1.6242,59600000.0
2008-08-22 20:06:00,1.62425,1.6243,1.62395,1.6241,145000000.0
2008-08-22 20:07:00,1.624,1.6241,1.62395,1.62405,155000000.0
2008-08-22 20:08:00,1.62415,1.6242,1.62405,1.6242,66800000.0
2008-08-22 20:09:00,1.6242,1.6243,1.62405,1.6241,71600000.0
2008-08-22 20:10:00,1.62405,1.6241,1.62405,1.62405,27300000.0
2008-08-22 20:11:00,1.62405,1.62405,1.62395,1.62395,91900000.0
2008-08-22 20:12:00,1.62395,1.62395,1.62395,1.62395,86100000.0
2008-08-22 20:13:00,1.62395,1.624,1.6239,1.6239,95600000.0
2008-08-22 20:14:00,1.6239,1.624,1.6237,1.6237,119400000.0
2008-08-22 20:15:00,1.6237,1.6238,1.62345,1.6235,157000000.0
2008-08-22 20:16:00,1.6235,1.6235,1.6234,1.62345,87400000.0
2008-08-22 20:17:00,1.62345,1.6235,1.62325,1.6235,114200000.0
2008-08-22 20:18:00,1.6235,1.6235,1.62335,1.62335,107100000.0
2008-08-22 20:19:00,1.62335,1.6235,1.6233,1.6233,158200000.0
2008-08-22 20:20:00,1.6234,1.6234,1.6233,1.62335,85200000.0
2008-08-22 20:21:00,1.62335,1.6235,1.62325,1.62345,175500000.0
2008-08-22 20:22:00,1.62345,1.62345,1.62315,1.62315,259500000.0
2008-08-22 20:23:00,1.62315,1.6236,1.62315,1.6235,163300000.0
2008-08-22 20:24:00,1.6235,1.6237,1.6234,1.62355,190900000.0
2008-08-22 20:25:00,1.6235,1.6239,1.62345,1.6238,241200000.0
2008-08-22 20:26:00,1.6238,1.6241,1.6236,1.62405,243900000.0
2008-08-22 20:27:00,1.62395,1.6241,1.62365,1.6238,176700000.0
2008-08-22 20:28:00,1.6238,1.62415,1.6238,1.6238,228400000.0
2008-08-22 20:29:00,1.6238,1.6241,1.6238,1.62405,171300000.0
2008-08-22 20:30:00,1.62405,1.62405,1.62405,1.62405,16800000.0
2008-08-22 20:31:00,1.62405,1.62405,1.62405,1.62405,66000000.0
2008-08-22 20:32:00,1.62405,1.6241,1.62405,1.62405,65300000.0
2008-08-22 20:33:00,1.62405,1.62405,1.624,1.624,68600000.0
2008-08-22 20:34:00,1.624,1.624,1.624,1.624,8600000.0
2008-08-22 20:35:00,1.624,1.624,1.62375,1.62375,64800000.0
2008-08-22 20:36:00,1.62375,1.6239,1.62355,1.6237,215400000.0
2008-08-22 20:37:00,1.6237,1.624,1.62365,1.624,66200000.0
2008-08-22 20:38:00,1.624,1.624,1.62385,1.624,42500000.0
2008-08-22 20:39:00,1.62395,1.6241,1.62385,1.624,67300000.0
2008-08-22 20:40:00,1.62395,1.6241,1.62385,1.624,68900000.0
2008-08-22 20:41:00,1.624,1.624,1.62375,1.62385,56300000.0
2008-08-22 20:42:00,1.62385,1.6241,1.6237,1.6238,50800000.0
2008-08-22 20:43:00,1.6237,1.6239,1.6237,1.6239,38600000.0
2008-08-22 20:44:00,1.6239,1.6239,1.623,1.62325,218799999.0
2008-08-22 20:45:00,1.62325,1.6233,1.6231,1.6232,169800000.0
2008-08-22 20:46:00,1.6231,1.6231,1.62275,1.6229,113200000.0
2008-08-22 20:47:00,1.6229,1.6231,1.62285,1.62285,101800000.0
2008-08-22 20:48:00,1.62285,1.6231,1.6228,1.62295,195600000.0
2008-08-22 20:49:00,1.623,1.623,1.6228,1.623,48700000.0
2008-08-22 20:50:00,1.623,1.62325,1.623,1.6231,90400000.0
2008-08-22 20:51:00,1.6231,1.6231,1.623,1.6231,84500000.0
2008-08-22 20:52:00,1.6231,1.6231,1.62295,1.62295,100100000.0
2008-08-22 20:53:00,1.62295,1.62315,1.62295,1.62305,107500000.0
2008-08-22 20:54:00,1.623,1.62315,1.62275,1.62275,147000000.0
2008-08-22 20:55:00,1.6228,1.62295,1.62275,1.62295,208900000.0
2008-08-22 20:56:00,1.62295,1.6231,1.62295,1.6231,119300000.0
2008-08-22 20:57:00,1.6231,1.6232,1.6229,1.6229,167500000.0
2008-08-22 20:58:00,1.623,1.6231,1.62285,1.623,82500000.0
2008-08-22 20:59:00,1.623,1.623,1.62275,1.62285,196600000.0
2008-08-22 21:00:00,1.6228,1.623,1.62275,1.62285,125100000.0
2008-08-22 21:01:00,1.62285,1.62295,1.62285,1.62285,68000000.0
2008-08-22 21:02:00,1.62285,1.62285,1.62265,1.62265,74700000.0
2008-08-22 21:03:00,1.6228,1.623,1.62275,1.62295,39000000.0
2008-08-22 21:04:00,1.62295,1.62305,1.62285,1.62305,162200000.0
2008-08-22 21:05:00,1.623,1.6232,1.62295,1.62315,97000000.0
2008-08-22 21:06:00,1.62315,1.62325,1.62315,1.6232,42700000.0
2008-08-22 21:07:00,1.6232,1.6232,1.62315,1.62315,85900000.0
2008-08-22 21:08:00,1.6231,1.62315,1.6231,1.62315,13000000.0
2008-08-22 21:09:00,1.62315,1.62315,1.62315,1.62315,4200000.0
2008-08-22 21:10:00,1.62315,1.6232,1.6231,1.6231,39400000.0
2008-08-22 21:11:00,1.62315,1.62315,1.62265,1.6228,78800000.0
2008-08-22 21:12:00,1.6228,1.62295,1.62265,1.6229,68300000.0
2008-08-22 21:13:00,1.6229,1.6229,1.6228,1.6229,64600000.0
2008-08-22 21:14:00,1.62285,1.623,1.62285,1.623,39500000.0
2008-08-22 21:15:00,1.623,1.623,1.6229,1.6229,19500000.0
2008-08-22 21:16:00,1.6229,1.62335,1.6229,1.6233,57600000.0
2008-08-22 21:17:00,1.6233,1.6233,1.6231,1.6231,91300000.0
2008-08-22 21:18:00,1.62315,1.6233,1.62315,1.6233,26800000.0
2008-08-22 21:19:00,1.6233,1.62365,1.62325,1.62325,165600000.0
2008-08-22 21:20:00,1.62325,1.62345,1.62325,1.6234,88300000.0
2008-08-22 21:21:00,1.6234,1.6235,1.6233,1.6233,54700000.0
2008-08-22 21:22:00,1.6233,1.6233,1.6233,1.6233,14400000.0
2008-08-22 21:23:00,1.6233,1.6233,1.6233,1.6233,9600000.0
2008-08-22 21:24:00,1.6233,1.62335,1.62325,1.62335,21700000.0
2008-08-22 21:25:00,1.62335,1.6235,1.62335,1.6235,17800000.0
2008-08-22 21:26:00,1.62345,1.62345,1.62345,1.62345,37100000.0
2008-08-22 21:27:00,1.6235,1.6237,1.62345,1.6236,45100000.0
2008-08-22 21:28:00,1.6236,1.6236,1.62335,1.62335,48500000.0
2008-08-22 21:29:00,1.62335,1.6234,1.62335,1.6234,23400000.0
2008-08-22 21:30:00,1.62335,1.6234,1.62335,1.62335,66700000.0
2008-08-22 21:31:00,1.62335,1.6235,1.62335,1.6235,63800000.0
2008-08-22 21:32:00,1.6235,1.6236,1.62345,1.6235,22200000.0
2008-08-22 21:33:00,1.6235,1.6235,1.6234,1.62345,11600000.0
2008-08-22 21:34:00,1.62345,1.6236,1.62345,1.6235,34200000.0
2008-08-22 21:35:00,1.6236,1.6236,1.6235,1.62355,6300000.0
2008-08-22 21:36:00,1.6236,1.6237,1.62355,1.62365,44200000.0
2008-08-22 21:37:00,1.62365,1.624,1.62365,1.6239,118500000.0
2008-08-22 21:38:00,1.6239,1.6241,1.62385,1.62395,66500000.0
2008-08-22 21:39:00,1.624,1.624,1.6239,1.6239,11100000.0
2008-08-22 21:40:00,1.624,1.624,1.6239,1.62395,6400000.0
2008-08-22 21:41:00,1.624,1.624,1.6239,1.6239,9000000.0
2008-08-22 21:42:00,1.6239,1.6239,1.62365,1.62365,50400000.0
2008-08-22 21:43:00,1.62365,1.6237,1.6236,1.6236,45400000.0
2008-08-22 21:44:00,1.6236,1.6239,1.6236,1.6238,70800000.0
2008-08-22 21:45:00,1.6238,1.6239,1.6238,1.6239,23400000.0
2008-08-22 21:46:00,1.6239,1.6239,1.6239,1.6239,9300000.0
2008-08-22 21:47:00,1.6239,1.624,1.6239,1.624,10100000.0
2008-08-22 21:48:00,1.624,1.624,1.62385,1.6239,34900000.0
2008-08-22 21:49:00,1.6239,1.6239,1.62325,1.6237,97400002.0
2008-08-22 21:50:00,1.6238,1.6238,1.62375,1.6238,24000000.0
2008-08-22 21:51:00,1.6238,1.6239,1.6238,1.6238,17700000.0
2008-08-22 21:52:00,1.6238,1.6239,1.62375,1.6239,13400000.0
2008-08-22 21:53:00,1.6238,1.6238,1.62375,1.62375,34600000.0
2008-08-22 21:54:00,1.62375,1.62375,1.62375,1.62375,31300000.0
2008-08-22 21:55:00,1.62375,1.62375,1.6234,1.6235,37100000.0
2008-08-22 21:56:00,1.6236,1.6236,1.6234,1.6236,44400000.0
2008-08-22 21:57:00,1.6236,1.6236,1.6234,1.6234,34800000.0
2008-08-22 21:58:00,1.6235,1.6235,1.62335,1.62335,4800000.0
2008-08-22 21:59:00,1.62335,1.6235,1.62335,1.6235,32700000.0
2008-08-22 22:00:00,1.6235,1.6238,1.6235,1.6238,37600000.0
2008-08-22 22:01:00,1.6238,1.6238,1.62365,1.62365,34900000.0
2008-08-22 22:02:00,1.6238,1.6238,1.6238,1.6238,2800000.0
2008-08-22 22:03:00,1.6238,1.6239,1.6238,1.6238,43400000.0
2008-08-22 22:04:00,1.6238,1.6239,1.6238,1.6238,27800000.0
2008-08-22 22:05:00,1.6238,1.6238,1.62375,1.62375,9300000.0
2008-08-22 22:06:00,1.6238,1.6238,1.62365,1.62365,209800000.0
2008-08-22 22:07:00,1.62365,1.6237,1.62355,1.6236,105400000.0
2008-08-22 22:08:00,1.6236,1.6236,1.62345,1.62345,12700000.0
2008-08-22 22:09:00,1.6235,1.6235,1.62325,1.62325,14800000.0
2008-08-22 22:10:00,1.6233,1.6234,1.62325,1.62325,73600000.0
2008-08-22 22:11:00,1.62325,1.6235,1.62325,1.6234,63400000.0
2008-08-22 22:12:00,1.6235,1.6236,1.62325,1.6234,16200000.0
2008-08-22 22:13:00,1.6235,1.6236,1.62335,1.62335,30400000.0
2008-08-22 22:14:00,1.6235,1.6235,1.62335,1.6235,12700000.0
2008-08-22 22:15:00,1.62335,1.6236,1.62335,1.6236,10000000.0
2008-08-22 22:16:00,1.6235,1.6236,1.6235,1.6236,32200000.0
2008-08-22 22:17:00,1.6236,1.6236,1.6235,1.6235,2400000.0
2008-08-22 22:18:00,1.62335,1.6235,1.62335,1.6235,11500000.0
2008-08-22 22:19:00,1.62325,1.6235,1.62325,1.6235,15000000.0
2008-08-22 22:20:00,1.6236,1.6237,1.6236,1.6236,10800000.0
2008-08-22 22:21:00,1.6236,1.6236,1.62345,1.6236,3000000.0
2008-08-22 22:22:00,1.62345,1.6236,1.62345,1.6236,12200000.0
2008-08-22 22:23:00,1.6237,1.6238,1.6235,1.6236,13800000.0
2008-08-22 22:24:00,1.6235,1.6236,1.6235,1.62355,13500000.0
2008-08-22 22:25:00,1.62355,1.6236,1.62345,1.6236,19200000.0
2008-08-22 22:26:00,1.62345,1.6236,1.62345,1.62345,41000000.0
2008-08-22 22:27:00,1.62345,1.6237,1.62345,1.6236,64900000.0
2008-08-22 22:28:00,1.6236,1.6238,1.62355,1.6238,48800000.0
2008-08-22 22:29:00,1.6238,1.6238,1.62355,1.6237,60800000.0
2008-08-22 22:30:00,1.6236,1.624,1.6236,1.62375,59900000.0
2008-08-22 22:31:00,1.6237,1.6238,1.6235,1.62355,21900000.0
2008-08-22 22:32:00,1.6236,1.6237,1.6235,1.62365,40200000.0
2008-08-22 22:33:00,1.6238,1.6238,1.62365,1.62365,6500000.0
2008-08-22 22:34:00,1.6238,1.62385,1.6237,1.6237,31300000.0
2008-08-22 22:35:00,1.6237,1.6237,1.6236,1.6236,50400000.0
2008-08-22 22:36:00,1.62365,1.62415,1.6236,1.624,102900000.0
2008-08-22 22:37:00,1.6239,1.624,1.62385,1.6239,30800000.0
2008-08-22 22:38:00,1.624,1.624,1.62385,1.624,38200000.0
2008-08-22 22:39:00,1.624,1.624,1.62385,1.6239,7200000.0
2008-08-22 22:40:00,1.62385,1.62385,1.62385,1.62385,5000000.0
2008-08-22 22:41:00,1.62385,1.6239,1.62385,1.6239,10200000.0
2008-08-22 22:42:00,1.6239,1.62395,1.62385,1.6239,24500000.0
2008-08-22 22:43:00,1.62385,1.6239,1.62385,1.6239,7900000.0
2008-08-22 22:44:00,1.6239,1.6239,1.62385,1.6239,11200000.0
2008-08-22 22:45:00,1.624,1.6241,1.6238,1.62395,22800000.0
2008-08-22 22:46:00,1.624,1.62465,1.6237,1.62465,58400000.0
2008-08-22 22:47:00,1.62465,1.62465,1.62425,1.6243,71800000.0
2008-08-22 22:48:00,1.6244,1.62465,1.6244,1.6246,166000000.0
2008-08-22 22:49:00,1.6245,1.62475,1.6245,1.6247,16000000.0
2008-08-22 22:50:00,1.62455,1.6247,1.62445,1.62455,19000000.0
2008-08-22 22:51:00,1.6245,1.62465,1.62435,1.62465,19000000.0
2008-08-22 22:52:00,1.6247,1.6249,1.62465,1.62465,63300000.0
2008-08-22 22:53:00,1.62465,1.6249,1.6244,1.6249,135700000.0
2008-08-22 22:54:00,1.6249,1.6249,1.6244,1.62455,267300002.0
2008-08-22 22:55:00,1.62445,1.6247,1.62445,1.6247,33700000.0
2008-08-22 22:56:00,1.62475,1.62475,1.6247,1.6247,2000000.0
2008-08-22 22:57:00,1.62475,1.62475,1.6247,1.62475,3000000.0
2008-08-22 22:58:00,1.6248,1.62495,1.6248,1.6249,18000000.0
2008-08-22 22:59:00,1.6249,1.62495,1.6248,1.6249,62300000.0
2008-08-24 23:00:00,1.62398,1.62418,1.62398,1.62418,12000000.0
2008-08-24 23:01:00,1.6242,1.6242,1.6242,1.6242,7600000.0
2008-08-24 23:02:00,1.62402,1.62406,1.62402,1.62406,2000000.0
2008-08-24 23:03:00,1.62431,1.62438,1.6242,1.62423,21500000.0
2008-08-24 23:04:00,1.6244,1.6244,1.6244,1.6244,18500000.0
2008-08-24 23:05:00,1.62442,1.62455,1.62442,1.62448,71400000.0
2008-08-24 23:06:00,1.62392,1.62423,1.62392,1.62402,93800000.0
2008-08-24 23:07:00,1.62394,1.62409,1.62394,1.62409,22500000.0
2008-08-24 23:08:00,1.624,1.62403,1.624,1.62403,18500000.0
2008-08-24 23:09:00,1.62394,1.62405,1.62394,1.62395,31700000.0
2008-08-24 23:10:00,1.62444,1.62444,1.62394,1.62408,48700000.0
2008-08-24 23:11:00,1.624,1.62407,1.62392,1.62407,71600000.0
2008-08-24 23:12:00,1.62409,1.62414,1.62393,1.62413,54300000.0
2008-08-24 23:13:00,1.62403,1.62417,1.62391,1.6241,34700000.0
2008-08-24 23:14:00,1.6244,1.62445,1.6244,1.6244,11700000.0
2008-08-24 23:15:00,1.62398,1.62414,1.62392,1.62413,30600000.0
2008-08-24 23:16:00,1.62401,1.6242,1.62398,1.6242,22400000.0
2008-08-24 23:17:00,1.6242,1.62421,1.62399,1.62412,27600000.0
2008-08-24 23:18:00,1.62395,1.62395,1.62383,1.62383,20300000.0
2008-08-24 23:19:00,1.62396,1.6241,1.62393,1.6241,46300000.0
2008-08-24 23:20:00,1.62414,1.62428,1.6241,1.62415,15800000.0
2008-08-24 23:21:00,1.62405,1.62417,1.62405,1.62414,12600000.0
2008-08-24 23:22:00,1.62404,1.62432,1.62404,1.62426,77100000.0
2008-08-24 23:23:00,1.62445,1.62445,1.62405,1.62405,18300001.0
2008-08-24 23:24:00,1.6243,1.6243,1.6243,1.6243,3200000.0
2008-08-24 23:25:00,1.62424,1.62434,1.62422,1.62431,10000000.0
2008-08-24 23:26:00,1.6238,1.62385,1.6238,1.62385,24000000.0
2008-08-24 23:27:00,1.6243,1.6243,1.6243,1.6243,42000000.0
2008-08-24 23:28:00,1.62396,1.62446,1.62396,1.62446,85900000.0
2008-08-24 23:29:00,1.62445,1.62445,1.62425,1.6243,38800001.0
2008-08-24 23:30:00,1.6243,1.6243,1.6243,1.6243,19400000.0
2008-08-24 23:31:00,1.6244,1.6244,1.6243,1.6243,19400001.0
2008-08-24 23:32:00,1.6244,1.6245,1.6244,1.6245,32400002.0
2008-08-24 23:33:00,1.62425,1.62425,1.62425,1.62425,8600000.0
2008-08-24 23:34:00,1.62413,1.62442,1.62413,1.62421,46400000.0
2008-08-24 23:35:00,1.6244,1.6244,1.6243,1.6243,19400001.0
2008-08-24 23:36:00,1.624,1.62431,1.624,1.62427,11900000.0
2008-08-24 23:37:00,1.62425,1.62445,1.62425,1.62435,30000000.0
2008-08-24 23:38:00,1.6243,1.6243,1.6243,1.6243,22600000.0
2008-08-24 23:39:00,1.62443,1.62444,1.62432,1.62444,8200000.0
2008-08-24 23:40:00,1.62383,1.62383,1.6238,1.62383,6000000.0
2008-08-24 23:41:00,1.62429,1.62439,1.62404,1.62434,21600000.0
2008-08-24 23:42:00,1.62403,1.62439,1.62403,1.62439,40600000.0
2008-08-24 23:43:00,1.62403,1.62431,1.62403,1.62425,26000000.0
2008-08-24 23:44:00,1.62404,1.62431,1.62404,1.62427,12000000.0
2008-08-24 23:45:00,1.6243,1.62435,1.62425,1.62435,75400000.0
2008-08-24 23:46:00,1.62405,1.6243,1.62405,1.62427,27000000.0
2008-08-24 23:47:00,1.6245,1.6245,1.6242,1.6242,39800000.0
2008-08-24 23:48:00,1.62396,1.62418,1.62396,1.62418,32000000.0
2008-08-24 23:49:00,1.6242,1.6243,1.6242,1.6243,48400000.0
2008-08-24 23:50:00,1.6242,1.6242,1.6242,1.6242,8600000.0
2008-08-24 23:51:00,1.62408,1.62425,1.62407,1.62425,33600000.0
2008-08-24 23:52:00,1.62432,1.62432,1.62397,1.62428,68200000.0
2008-08-24 23:53:00,1.62425,1.62437,1.62425,1.62437,11400000.0
2008-08-24 23:54:00,1.62407,1.6242,1.62401,1.62401,23800000.0
2008-08-24 23:55:00,1.6242,1.6242,1.6242,1.6242,3200000.0
2008-08-24 23:56:00,1.62413,1.62427,1.62413,1.62427,14200000.0
2008-08-24 23:57:00,1.6241,1.62445,1.6241,1.62433,12700000.0
2008-08-24 23:58:00,1.6242,1.6242,1.6242,1.6242,22600000.0
2008-08-24 23:59:00,1.6242,1.6242,1.6242,1.6242,66799999.0
2008-08-25 00:00:00,1.6242,1.6242,1.6242,1.6242,44400000.0
2008-08-25 00:01:00,1.6242,1.6242,1.6242,1.6242,24799999.0
2008-08-25 00:02:00,1.6242,1.6243,1.6242,1.6243,75600000.0
2008-08-25 00:03:00,1.6242,1.6242,1.6242,1.6242,24799999.0
2008-08-25 00:04:00,1.6243,1.6243,1.6243,1.6243,1000000.0
2008-08-25 00:05:00,1.6242,1.6242,1.6242,1.6242,8600000.0
2008-08-25 00:06:00,1.6242,1.6243,1.6242,1.6243,10800000.0
2008-08-25 00:07:00,1.6242,1.6242,1.6242,1.6242,9800000.0
2008-08-25 00:08:00,1.6243,1.6243,1.6243,1.6243,1000000.0
2008-08-25 00:09:00,1.62455,1.62465,1.62415,1.6242,44300000.0
2008-08-25 00:10:00,1.6243,1.6243,1.6242,1.6242,24400000.0
2008-08-25 00:11:00,1.6243,1.6243,1.6242,1.6243,25400000.0
2008-08-25 00:12:00,1.62395,1.62437,1.62395,1.6243,40200000.0
2008-08-25 00:13:00,1.6242,1.6243,1.6242,1.6243,12300000.0
2008-08-25 00:14:00,1.6242,1.6243,1.6242,1.6242,17100000.0
2008-08-25 00:15:00,1.6242,1.6242,1.6242,1.6242,3200000.0
2008-08-25 00:16:00,1.6242,1.6242,1.6242,1.6242,4500000.0
2008-08-25 00:17:00,1.6242,1.6242,1.6242,1.6242,5800000.0
2008-08-25 00:18:00,1.6242,1.6242,1.6242,1.6242,10200000.0
2008-08-25 00:19:00,1.62429,1.62443,1.62396,1.62396,33600000.0
2008-08-25 00:20:00,1.6242,1.6242,1.6242,1.6242,4500000.0
2008-08-25 00:21:00,1.62421,1.62434,1.62416,1.62416,21000000.0
2008-08-25 00:22:00,1.6242,1.6242,1.6242,1.6242,3200000.0
2008-08-25 00:23:00,1.6242,1.6242,1.6242,1.6242,4500000.0
2008-08-25 00:24:00,1.6242,1.6242,1.6242,1.6242,7800000.0
2008-08-25 00:25:00,1.6242,1.6242,1.6242,1.6242,13100000.0
2008-08-25 00:26:00,1.6242,1.6242,1.6242,1.6242,18200000.0
2008-08-25 00:27:00,1.6242,1.6243,1.6242,1.6242,10000000.0
2008-08-25 00:28:00,1.6242,1.6243,1.6242,1.6242,33100000.0
2008-08-25 00:29:00,1.6242,1.6242,1.6242,1.6242,3200000.0
2008-08-25 00:30:00,1.6243,1.6243,1.6242,1.6242,50800000.0
2008-08-25 00:31:00,1.6243,1.6243,1.6242,1.6242,5500000.0
2008-08-25 00:32:00,1.6242,1.6242,1.6242,1.6242,12000000.0
2008-08-25 00:33:00,1.6242,1.6242,1.6242,1.6242,3200000.0
2008-08-25 00:34:00,1.6242,1.6242,1.6242,1.6242,9800000.0
2008-08-25 00:35:00,1.6241,1.6241,1.6241,1.6241,3200000.0
2008-08-25 00:36:00,1.62349,1.62403,1.62349,1.62403,278200000.0
2008-08-25 00:37:00,1.6242,1.6242,1.6242,1.6242,1000000.0
2008-08-25 00:38:00,1.6241,1.6242,1.6241,1.6242,4200000.0
2008-08-25 00:39:00,1.6241,1.6241,1.6241,1.6241,15400000.0
2008-08-25 00:40:00,1.6241,1.6241,1.6237,1.6238,78300000.0
2008-08-25 00:41:00,1.6238,1.624,1.6237,1.6239,82300000.0
2008-08-25 00:42:00,1.624,1.624,1.6239,1.624,24700000.0
2008-08-25 00:43:00,1.624,1.624,1.6238,1.6238,46500002.0
2008-08-25 00:44:00,1.6238,1.6238,1.6236,1.6236,30400000.0
2008-08-25 00:45:00,1.6236,1.6236,1.62295,1.6231,57500000.0
2008-08-25 00:46:00,1.623,1.6231,1.623,1.6231,8800000.0
2008-08-25 00:47:00,1.623,1.623,1.623,1.623,6400000.0
2008-08-25 00:48:00,1.6231,1.6231,1.6231,1.6231,1000000.0
2008-08-25 00:49:00,1.6231,1.6231,1.6227,1.6228,23100000.0
2008-08-25 00:50:00,1.6227,1.6227,1.6227,1.6227,6400000.0
2008-08-25 00:51:00,1.6227,1.6229,1.6227,1.6229,37000000.0
2008-08-25 00:52:00,1.6229,1.623,1.6228,1.6228,37300001.0
2008-08-25 00:53:00,1.6228,1.623,1.6228,1.6228,33000000.0
2008-08-25 00:54:00,1.6229,1.623,1.6229,1.6229,10500000.0
2008-08-25 00:55:00,1.6229,1.6229,1.6229,1.6229,1000000.0
2008-08-25 00:56:00,1.6228,1.6229,1.6228,1.6229,8700000.0
2008-08-25 00:57:00,1.6228,1.6229,1.6228,1.6229,7400000.0
2008-08-25 00:58:00,1.62305,1.6232,1.62305,1.6232,3600000.0
2008-08-25 00:59:00,1.62295,1.6232,1.62295,1.6232,16400000.0
2008-08-25 01:00:00,1.6231,1.6231,1.6231,1.6231,3200000.0
2008-08-25 01:01:00,1.6231,1.6231,1.6231,1.6231,6400000.0
2008-08-25 01:02:00,1.6231,1.6232,1.6231,1.6232,13800000.0
2008-08-25 01:03:00,1.6231,1.6231,1.6231,1.6231,3200000.0
2008-08-25 01:04:00,1.6231,1.6232,1.6231,1.6232,17600000.0
2008-08-25 01:05:00,1.6233,1.6233,1.6232,1.6232,22100000.0
2008-08-25 01:06:00,1.6233,1.6233,1.6232,1.6232,65800001.0
2008-08-25 01:07:00,1.6231,1.6231,1.6231,1.6231,23700001.0
2008-08-25 01:08:00,1.6231,1.6233,1.6231,1.6232,15100000.0
2008-08-25 01:09:00,1.6231,1.6231,1.6231,1.6231,38700001.0
2008-08-25 01:10:00,1.6231,1.6231,1.6231,1.6231,42400000.0
2008-08-25 01:11:00,1.6232,1.6232,1.6232,1.6232,1000000.0
2008-08-25 01:12:00,1.6231,1.6232,1.6231,1.6232,26700000.0
2008-08-25 01:13:00,1.6231,1.6232,1.6231,1.6231,66500000.0
2008-08-25 01:14:00,1.6232,1.6232,1.6232,1.6232,1000000.0
2008-08-25 01:15:00,1.6231,1.6231,1.6231,1.6231,22500000.0
2008-08-25 01:16:00,1.6231,1.6231,1.6231,1.6231,7500000.0
2008-08-25 01:17:00,1.6231,1.6232,1.6231,1.6232,16000000.0
2008-08-25 01:18:00,1.6231,1.6232,1.6231,1.6232,26000000.0
2008-08-25 01:19:00,1.6231,1.6232,1.623,1.6232,86200000.0
2008-08-25 01:20:00,1.6232,1.6232,1.6228,1.6228,96800000.0
2008-08-25 01:21:00,1.6229,1.6229,1.6228,1.6228,22300000.0
2008-08-25 01:22:00,1.6228,1.6228,1.6228,1.6228,22500000.0
2008-08-25 01:23:00,1.6228,1.6228,1.6227,1.6228,119100000.0
2008-08-25 01:24:00,1.6228,1.6228,1.6228,1.6228,10800000.0
2008-08-25 01:25:00,1.62268,1.62273,1.62246,1.62273,61100000.0
2008-08-25 01:26:00,1.6228,1.62295,1.62275,1.62275,111200000.0
2008-08-25 01:27:00,1.6228,1.6228,1.6228,1.6228,26800000.0
2008-08-25 01:28:00,1.6228,1.6229,1.6228,1.6229,17400000.0
2008-08-25 01:29:00,1.6228,1.6229,1.6228,1.6229,16500000.0
2008-08-25 01:30:00,1.6229,1.6229,1.6229,1.6229,7500000.0
2008-08-25 01:31:00,1.62285,1.6233,1.62285,1.6231,50000000.0
2008-08-25 01:32:00,1.6231,1.6231,1.62305,1.6231,74300000.0
2008-08-25 01:33:00,1.62315,1.62315,1.6231,1.6231,30300000.0
2008-08-25 01:34:00,1.623,1.6232,1.623,1.6232,58400000.0
2008-08-25 01:35:00,1.6231,1.6232,1.6231,1.6232,6300000.0
2008-08-25 01:36:00,1.6231,1.6231,1.6231,1.6231,1000000.0
2008-08-25 01:37:00,1.623,1.6232,1.62295,1.6232,307700000.0
2008-08-25 01:38:00,1.6231,1.6232,1.62295,1.623,96300000.0
2008-08-25 01:39:00,1.623,1.6231,1.623,1.6231,192000000.0
2008-08-25 01:40:00,1.623,1.6231,1.623,1.6231,11500000.0
2008-08-25 01:41:00,1.623,1.623,1.623,1.623,23700000.0
2008-08-25 01:42:00,1.623,1.6232,1.623,1.6232,12700000.0
2008-08-25 01:43:00,1.6232,1.6232,1.6231,1.6231,8900000.0
2008-08-25 01:44:00,1.6231,1.6232,1.6231,1.6231,12900000.0
2008-08-25 01:45:00,1.6232,1.6232,1.6231,1.6232,3000000.0
2008-08-25 01:46:00,1.6231,1.6232,1.6231,1.6231,7300000.0
2008-08-25 01:47:00,1.6231,1.6232,1.6231,1.6232,62500000.0
2008-08-25 01:48:00,1.6232,1.6232,1.6231,1.6232,55200000.0
2008-08-25 01:49:00,1.6231,1.62315,1.6231,1.62315,82700000.0
2008-08-25 01:50:00,1.62315,1.6232,1.62315,1.6232,7300000.0
2008-08-25 01:51:00,1.6232,1.6232,1.6232,1.6232,2300000.0
2008-08-25 01:52:00,1.62315,1.6232,1.62315,1.6232,2000000.0
2008-08-25 01:53:00,1.62315,1.62315,1.62315,1.62315,1000000.0
2008-08-25 01:54:00,1.6231,1.6232,1.6231,1.6232,68400000.0
2008-08-25 01:55:00,1.6231,1.6231,1.6231,1.6231,42300000.0
2008-08-25 01:56:00,1.6231,1.6233,1.6231,1.6232,99900000.0
2008-08-25 01:57:00,1.6232,1.6232,1.6231,1.6231,11800000.0
2008-08-25 01:58:00,1.6231,1.6231,1.6231,1.6231,77100000.0
2008-08-25 01:59:00,1.6231,1.6232,1.6231,1.6231,153400000.0
2008-08-25 02:00:00,1.6231,1.6233,1.623,1.6232,308800000.0
2008-08-25 02:01:00,1.6232,1.6232,1.6231,1.6232,83900000.0
2008-08-25 02:02:00,1.6232,1.6232,1.6231,1.6231,161100001.0
2008-08-25 02:03:00,1.6231,1.6232,1.623,1.6232,150100001.0
2008-08-25 02:04:00,1.6232,1.6233,1.623,1.6232,197699999.0
2008-08-25 02:05:00,1.6232,1.6236,1.6231,1.6236,233400001.0
2008-08-25 02:06:00,1.6237,1.6237,1.6235,1.6235,100800000.0
2008-08-25 02:07:00,1.6234,1.6235,1.6234,1.6235,155700005.0
2008-08-25 02:08:00,1.6235,1.6235,1.6229,1.6232,389900000.0
2008-08-25 02:09:00,1.6232,1.6232,1.6229,1.623,370200000.0
2008-08-25 02:10:00,1.623,1.6231,1.6228,1.6228,305600001.0
2008-08-25 02:11:00,1.6228,1.6228,1.62245,1.6226,324700002.0
2008-08-25 02:12:00,1.6226,1.6227,1.62205,1.6225,575800002.0
2008-08-25 02:13:00,1.6226,1.62295,1.6225,1.6227,735199999.0
2008-08-25 02:14:00,1.6227,1.6228,1.6226,1.6226,152000000.0
2008-08-25 02:15:00,1.6227,1.62285,1.6225,1.6226,171000000.0
2008-08-25 02:16:00,1.6226,1.6227,1.6225,1.6225,347700001.0
2008-08-25 02:17:00,1.6225,1.6228,1.6225,1.6227,189400000.0
2008-08-25 02:18:00,1.6227,1.623,1.6226,1.6228,377900000.0
2008-08-25 02:19:00,1.6228,1.6229,1.6224,1.6224,354500001.0
2008-08-25 02:20:00,1.6224,1.6228,1.6224,1.6227,156400000.0
2008-08-25 02:21:00,1.6227,1.6232,1.6226,1.6231,121100000.0
2008-08-25 02:22:00,1.6231,1.6233,1.6231,1.6231,42900000.0
2008-08-25 02:23:00,1.62315,1.6233,1.6231,1.6232,94500000.0
2008-08-25 02:24:00,1.6232,1.6232,1.6231,1.6231,45400000.0
2008-08-25 02:25:00,1.623,1.6231,1.6229,1.623,349000000.0
2008-08-25 02:26:00,1.6231,1.6232,1.623,1.6231,53800000.0
2008-08-25 02:27:00,1.6231,1.6232,1.6231,1.6231,13900000.0
2008-08-25 02:28:00,1.62315,1.6233,1.6231,1.6232,115800000.0
2008-08-25 02:29:00,1.6231,1.6232,1.6231,1.6231,15600000.0
2008-08-25 02:30:00,1.6232,1.6232,1.62245,1.623,269400001.0
2008-08-25 02:31:00,1.623,1.6232,1.6227,1.6228,294200000.0
2008-08-25 02:32:00,1.6227,1.62325,1.6227,1.62325,225900000.0
2008-08-25 02:33:00,1.62325,1.6237,1.6228,1.6228,230200000.0
2008-08-25 02:34:00,1.6228,1.62345,1.6228,1.62305,181600000.0
2008-08-25 02:35:00,1.62305,1.6236,1.62295,1.6233,191400000.0
2008-08-25 02:36:00,1.6233,1.62335,1.6228,1.62295,187800000.0
2008-08-25 02:37:00,1.62295,1.6231,1.6227,1.6227,193500000.0
2008-08-25 02:38:00,1.62275,1.62295,1.62275,1.6228,69300000.0
2008-08-25 02:39:00,1.62285,1.62295,1.62275,1.6228,35100000.0
2008-08-25 02:40:00,1.6228,1.623,1.6227,1.623,487099999.0
2008-08-25 02:41:00,1.623,1.6231,1.623,1.623,212400000.0
2008-08-25 02:42:00,1.623,1.6236,1.623,1.62315,170200000.0
2008-08-25 02:43:00,1.6232,1.6235,1.6231,1.6234,78600000.0
2008-08-25 02:44:00,1.6235,1.6235,1.62315,1.6235,102200000.0
2008-08-25 02:45:00,1.6235,1.6235,1.6227,1.6228,121500000.0
2008-08-25 02:46:00,1.6228,1.6229,1.6227,1.6229,175600000.0
2008-08-25 02:47:00,1.6228,1.6231,1.6227,1.6228,174800000.0
2008-08-25 02:48:00,1.6227,1.6228,1.6225,1.6228,180900000.0
2008-08-25 02:49:00,1.62275,1.62275,1.6226,1.6226,67300000.0
2008-08-25 02:50:00,1.6226,1.6228,1.6226,1.6228,66500000.0
2008-08-25 02:51:00,1.6228,1.6229,1.6226,1.6226,208900000.0
2008-08-25 02:52:00,1.6226,1.6228,1.6226,1.6226,201700000.0
2008-08-25 02:53:00,1.6226,1.6227,1.6226,1.6227,80900000.0
2008-08-25 02:54:00,1.6226,1.6226,1.6226,1.6226,151900000.0
2008-08-25 02:55:00,1.6226,1.62295,1.6226,1.62275,196400000.0
2008-08-25 02:56:00,1.6228,1.62285,1.6227,1.6227,105400000.0
2008-08-25 02:57:00,1.62275,1.62275,1.6225,1.6226,202400001.0
2008-08-25 02:58:00,1.6226,1.6226,1.6222,1.62235,132700000.0
2008-08-25 02:59:00,1.6223,1.62235,1.6222,1.6223,132800000.0
2008-08-25 03:00:00,1.6224,1.6225,1.6223,1.6224,274400000.0
2008-08-25 03:01:00,1.6225,1.6225,1.6225,1.6225,28700000.0
2008-08-25 03:02:00,1.6225,1.6225,1.6225,1.6225,13600000.0
2008-08-25 03:03:00,1.6225,1.62255,1.62245,1.6225,19200000.0
2008-08-25 03:04:00,1.62245,1.6226,1.6224,1.62255,120900000.0
2008-08-25 03:05:00,1.6226,1.6227,1.62245,1.6227,75500000.0
2008-08-25 03:06:00,1.62265,1.6228,1.6225,1.6226,303700002.0
2008-08-25 03:07:00,1.6226,1.6226,1.6225,1.6226,378599996.0
2008-08-25 03:08:00,1.6226,1.6231,1.6225,1.6228,356000002.0
2008-08-25 03:09:00,1.62265,1.62265,1.62245,1.6225,453299995.0
2008-08-25 03:10:00,1.6225,1.6228,1.6225,1.62275,931699998.0
2008-08-25 03:11:00,1.6227,1.6229,1.6227,1.6228,60300002.0
2008-08-25 03:12:00,1.6228,1.6229,1.6228,1.6228,72200000.0
2008-08-25 03:13:00,1.6228,1.6228,1.62275,1.6228,13600000.0
2008-08-25 03:14:00,1.62275,1.62275,1.62275,1.62275,1200000.0
2008-08-25 03:15:00,1.62275,1.6228,1.62275,1.6228,9400000.0
2008-08-25 03:16:00,1.6228,1.6229,1.62275,1.6229,23400000.0
2008-08-25 03:17:00,1.623,1.623,1.6229,1.6229,7300000.0
2008-08-25 03:18:00,1.6229,1.6229,1.6229,1.6229,14700000.0
2008-08-25 03:19:00,1.6229,1.6229,1.6224,1.6225,341300001.0
2008-08-25 03:20:00,1.6225,1.6225,1.6225,1.6225,70700000.0
2008-08-25 03:21:00,1.62228,1.62242,1.62221,1.62234,14400000.0
2008-08-25 03:22:00,1.6225,1.6225,1.6225,1.6225,13300000.0
2008-08-25 03:23:00,1.6225,1.6226,1.6225,1.6226,368000000.0
2008-08-25 03:24:00,1.6226,1.6226,1.6225,1.6225,269399998.0
2008-08-25 03:25:00,1.6225,1.6226,1.6225,1.6225,219200001.0
2008-08-25 03:26:00,1.6225,1.6226,1.6225,1.6225,174300000.0
2008-08-25 03:27:00,1.6225,1.6225,1.6224,1.6225,46500000.0
2008-08-25 03:28:00,1.6224,1.6225,1.6224,1.6225,63700000.0
2008-08-25 03:29:00,1.6224,1.6224,1.6223,1.6223,97900000.0
2008-08-25 03:30:00,1.6224,1.6225,1.62205,1.6224,216300001.0
2008-08-25 03:31:00,1.6225,1.6225,1.6221,1.6222,232300000.0
2008-08-25 03:32:00,1.6222,1.6224,1.6222,1.6224,99600000.0
2008-08-25 03:33:00,1.6223,1.6225,1.6223,1.6223,124600000.0
2008-08-25 03:34:00,1.6223,1.6223,1.6222,1.6222,110100000.0
2008-08-25 03:35:00,1.6222,1.6222,1.6222,1.6222,239900000.0
2008-08-25 03:36:00,1.6222,1.6223,1.6222,1.6223,178400001.0
2008-08-25 03:37:00,1.6223,1.6228,1.6223,1.6227,347700001.0
2008-08-25 03:38:00,1.6227,1.62275,1.6225,1.6226,269600002.0
2008-08-25 03:39:00,1.6226,1.6227,1.6222,1.6222,289400001.0
2008-08-25 03:40:00,1.6222,1.6222,1.6222,1.6222,59800000.0
2008-08-25 03:41:00,1.6222,1.6222,1.62215,1.6222,105700000.0
2008-08-25 03:42:00,1.6222,1.6222,1.62215,1.62215,24500000.0
2008-08-25 03:43:00,1.6222,1.6223,1.62215,1.6222,80800000.0
2008-08-25 03:44:00,1.6222,1.6222,1.6216,1.6216,105500001.0
2008-08-25 03:45:00,1.6216,1.6217,1.6216,1.6216,373700001.0
2008-08-25 03:46:00,1.6217,1.6217,1.6216,1.6217,48100000.0
2008-08-25 03:47:00,1.6217,1.6217,1.6217,1.6217,18100000.0
2008-08-25 03:48:00,1.6217,1.62175,1.6217,1.62175,21000000.0
2008-08-25 03:49:00,1.6217,1.6218,1.6217,1.6217,106400000.0
2008-08-25 03:50:00,1.6217,1.6218,1.6217,1.6217,40900000.0
2008-08-25 03:51:00,1.6218,1.6218,1.6218,1.6218,2000000.0
2008-08-25 03:52:00,1.6217,1.62175,1.6217,1.62175,351600000.0
2008-08-25 03:53:00,1.62175,1.6218,1.6217,1.6218,119500000.0
2008-08-25 03:54:00,1.6218,1.6218,1.6217,1.6218,139300000.0
2008-08-25 03:55:00,1.6218,1.6219,1.6217,1.6219,24600000.0
2008-08-25 03:56:00,1.6219,1.6219,1.6219,1.6219,1000000.0
2008-08-25 03:57:00,1.6219,1.6219,1.6219,1.6219,26200000.0
2008-08-25 03:58:00,1.6219,1.6219,1.6219,1.6219,1000000.0
2008-08-25 03:59:00,1.62175,1.6219,1.62165,1.6217,50800000.0
2008-08-25 04:00:00,1.6217,1.6218,1.62165,1.6218,209100000.0
2008-08-25 04:01:00,1.6217,1.6218,1.6217,1.6217,338000000.0
2008-08-25 04:02:00,1.6217,1.6218,1.6217,1.6218,94600001.0
2008-08-25 04:03:00,1.6218,1.6218,1.6217,1.6217,214900000.0
2008-08-25 04:04:00,1.6217,1.6218,1.6217,1.6217,267600000.0
2008-08-25 04:05:00,1.6217,1.6217,1.6217,1.6217,54400000.0
2008-08-25 04:06:00,1.6217,1.6217,1.6217,1.6217,57600000.0
2008-08-25 04:07:00,1.6217,1.62175,1.62155,1.62155,201600000.0
2008-08-25 04:08:00,1.6216,1.6218,1.6216,1.6217,131700000.0
2008-08-25 04:09:00,1.6217,1.6217,1.6216,1.6217,66200000.0
2008-08-25 04:10:00,1.6217,1.6218,1.6217,1.6217,17700000.0
2008-08-25 04:11:00,1.6216,1.6216,1.6216,1.6216,75900000.0
2008-08-25 04:12:00,1.6216,1.6219,1.6216,1.6218,69100000.0
2008-08-25 04:13:00,1.6218,1.6218,1.6216,1.6217,100900000.0
2008-08-25 04:14:00,1.6217,1.6217,1.6217,1.6217,18100000.0
2008-08-25 04:15:00,1.6217,1.6217,1.6216,1.6216,41100000.0
2008-08-25 04:16:00,1.6216,1.6216,1.62155,1.6216,38900000.0
2008-08-25 04:17:00,1.6216,1.6216,1.62155,1.6216,72800000.0
2008-08-25 04:18:00,1.62155,1.62155,1.62155,1.62155,6000000.0
2008-08-25 04:19:00,1.62155,1.6216,1.62155,1.62155,8000000.0
2008-08-25 04:20:00,1.62155,1.62155,1.62155,1.62155,1000000.0
2008-08-25 04:21:00,1.62116,1.62134,1.62096,1.62134,17300000.0
2008-08-25 04:22:00,1.62155,1.62155,1.62155,1.62155,1000000.0
2008-08-25 04:23:00,1.6216,1.6216,1.6216,1.6216,3000000.0
2008-08-25 04:24:00,1.62155,1.6216,1.62155,1.62155,8300000.0
2008-08-25 04:25:00,1.62131,1.62131,1.6209,1.6211,60800001.0
2008-08-25 04:26:00,1.62155,1.62155,1.62155,1.62155,5000000.0
2008-08-25 04:27:00,1.62145,1.62155,1.62145,1.62155,11300000.0
2008-08-25 04:28:00,1.62155,1.62155,1.6212,1.6213,201400001.0
2008-08-25 04:29:00,1.6213,1.6213,1.6213,1.6213,37100000.0
2008-08-25 04:30:00,1.6213,1.6215,1.6213,1.6213,88600000.0
2008-08-25 04:31:00,1.6213,1.6213,1.6211,1.6212,268000000.0
2008-08-25 04:32:00,1.6212,1.6212,1.621,1.6211,215400000.0
2008-08-25 04:33:00,1.6211,1.6212,1.6211,1.6211,84500000.0
2008-08-25 04:34:00,1.6211,1.6212,1.6211,1.6212,12300000.0
2008-08-25 04:35:00,1.62115,1.62125,1.62115,1.62125,15700000.0
2008-08-25 04:36:00,1.62125,1.62125,1.62115,1.6212,22700000.0
2008-08-25 04:37:00,1.62115,1.62125,1.62115,1.62115,20200000.0
2008-08-25 04:38:00,1.6212,1.6212,1.6212,1.6212,2000000.0
2008-08-25 04:39:00,1.62115,1.6212,1.62115,1.6212,2000000.0
2008-08-25 04:40:00,1.6212,1.6213,1.6212,1.6212,55200000.0
2008-08-25 04:41:00,1.6212,1.6212,1.6212,1.6212,5500000.0
2008-08-25 04:42:00,1.62067,1.62096,1.62067,1.62096,66800000.0
2008-08-25 04:43:00,1.6212,1.6212,1.62115,1.62115,11000000.0
2008-08-25 04:44:00,1.62115,1.6212,1.62115,1.6212,22200000.0
2008-08-25 04:45:00,1.6212,1.6213,1.6212,1.6213,83100000.0
2008-08-25 04:46:00,1.6213,1.6214,1.6213,1.6213,56600000.0
2008-08-25 04:47:00,1.6213,1.6213,1.6213,1.6213,13400000.0
2008-08-25 04:48:00,1.6213,1.6213,1.6213,1.6213,5500000.0
2008-08-25 04:49:00,1.6213,1.6213,1.6213,1.6213,6600000.0
2008-08-25 04:50:00,1.6214,1.6214,1.6214,1.6214,12000000.0
2008-08-25 04:51:00,1.6214,1.6214,1.6213,1.6213,11900000.0
2008-08-25 04:52:00,1.6213,1.6213,1.6213,1.6213,38700000.0
2008-08-25 04:53:00,1.6213,1.6213,1.6213,1.6213,5500000.0
2008-08-25 04:54:00,1.62087,1.62113,1.62083,1.62083,79100000.0
2008-08-25 04:55:00,1.6213,1.6214,1.6213,1.6214,9600000.0
2008-08-25 04:56:00,1.6214,1.6214,1.6213,1.6213,39000000.0
2008-08-25 04:57:00,1.6213,1.6213,1.6213,1.6213,41000000.0
2008-08-25 04:58:00,1.6213,1.6213,1.6213,1.6213,37900000.0
2008-08-25 04:59:00,1.62102,1.62113,1.62063,1.62108,26600000.0
2008-08-25 05:00:00,1.6213,1.6215,1.6213,1.6214,63700000.0
2008-08-25 05:01:00,1.6214,1.6214,1.6214,1.6214,24100000.0
2008-08-25 05:02:00,1.62135,1.62135,1.6213,1.62135,53400000.0
2008-08-25 05:03:00,1.6213,1.6214,1.6213,1.6214,49000000.0
2008-08-25 05:04:00,1.6214,1.6214,1.6214,1.6214,2000000.0
2008-08-25 05:05:00,1.62135,1.62135,1.62135,1.62135,1000000.0
2008-08-25 05:06:00,1.6213,1.6214,1.6213,1.6214,67500000.0
2008-08-25 05:07:00,1.62108,1.62119,1.62093,1.62119,41000000.0
2008-08-25 05:08:00,1.62135,1.6214,1.6213,1.6214,13900000.0
2008-08-25 05:09:00,1.6214,1.6214,1.6214,1.6214,3600000.0
2008-08-25 05:10:00,1.6214,1.6214,1.6214,1.6214,8900000.0
2008-08-25 05:11:00,1.6214,1.6214,1.6214,1.6214,4600000.0
2008-08-25 05:12:00,1.6214,1.6214,1.62135,1.6214,21600000.0
2008-08-25 05:13:00,1.6214,1.6214,1.6214,1.6214,1000000.0
2008-08-25 05:14:00,1.6214,1.6214,1.6214,1.6214,13700000.0
2008-08-25 05:15:00,1.6214,1.62145,1.6214,1.6214,10100000.0
2008-08-25 05:16:00,1.6214,1.6214,1.6214,1.6214,38700000.0
2008-08-25 05:17:00,1.6215,1.6215,1.62145,1.62145,6800000.0
2008-08-25 05:18:00,1.6214,1.6215,1.6214,1.6215,37600000.0
2008-08-25 05:19:00,1.6215,1.6216,1.6214,1.6214,39700000.0
2008-08-25 05:20:00,1.6214,1.6216,1.62125,1.6214,97700000.0
2008-08-25 05:21:00,1.62155,1.62185,1.62135,1.6214,159800000.0
2008-08-25 05:22:00,1.62145,1.62155,1.62145,1.62145,40000000.0
2008-08-25 05:23:00,1.62145,1.62155,1.62145,1.6215,10400000.0
2008-08-25 05:24:00,1.62145,1.62165,1.62145,1.62165,13400000.0
2008-08-25 05:25:00,1.62165,1.62165,1.62145,1.6216,14500000.0
2008-08-25 05:26:00,1.6216,1.6217,1.6215,1.6216,87800000.0
2008-08-25 05:27:00,1.6216,1.6217,1.6215,1.6215,59700000.0
2008-08-25 05:28:00,1.6215,1.6216,1.6215,1.6215,62500000.0
2008-08-25 05:29:00,1.6215,1.6215,1.6212,1.6214,248100001.0
2008-08-25 05:30:00,1.6214,1.62145,1.6213,1.6214,87200000.0
2008-08-25 05:31:00,1.6214,1.6214,1.6213,1.6214,80700000.0
2008-08-25 05:32:00,1.6214,1.6216,1.62125,1.6216,169500000.0
2008-08-25 05:33:00,1.6216,1.6216,1.6214,1.6214,9100000.0
2008-08-25 05:34:00,1.6214,1.6216,1.6213,1.6214,57600000.0
2008-08-25 05:35:00,1.6214,1.6214,1.6214,1.6214,4000000.0
2008-08-25 05:36:00,1.6213,1.6213,1.6213,1.6213,130200000.0
2008-08-25 05:37:00,1.6213,1.6216,1.6213,1.6214,277300000.0
2008-08-25 05:38:00,1.62135,1.6214,1.6213,1.6213,60500000.0
2008-08-25 05:39:00,1.6213,1.6214,1.6213,1.6213,168100001.0
2008-08-25 05:40:00,1.6213,1.6214,1.6212,1.6214,68200000.0
2008-08-25 05:41:00,1.6214,1.6215,1.62135,1.6215,48700000.0
2008-08-25 05:42:00,1.6215,1.6216,1.6214,1.6215,124300000.0
2008-08-25 05:43:00,1.6215,1.6216,1.6215,1.6216,60800000.0
2008-08-25 05:44:00,1.62155,1.6216,1.6215,1.6216,192000000.0
2008-08-25 05:45:00,1.62155,1.6216,1.62155,1.6216,97200000.0
2008-08-25 05:46:00,1.6216,1.6217,1.6215,1.6217,60500000.0
2008-08-25 05:47:00,1.6216,1.6216,1.6214,1.6215,59000000.0
2008-08-25 05:48:00,1.6214,1.6214,1.6214,1.6214,192500000.0
2008-08-25 05:49:00,1.6214,1.6215,1.6214,1.6215,49700000.0
2008-08-25 05:50:00,1.6215,1.6215,1.6214,1.6214,33500000.0
2008-08-25 05:51:00,1.6214,1.6215,1.6214,1.6215,23700000.0
2008-08-25 05:52:00,1.62145,1.6215,1.62145,1.6215,2000000.0
2008-08-25 05:53:00,1.62145,1.62145,1.6214,1.62145,24800000.0
2008-08-25 05:54:00,1.6215,1.6215,1.6215,1.6215,1000000.0
2008-08-25 05:55:00,1.62145,1.62145,1.62145,1.62145,1000000.0
2008-08-25 05:56:00,1.6214,1.6215,1.6214,1.6214,157500000.0
2008-08-25 05:57:00,1.6215,1.6215,1.6215,1.6215,17000000.0
2008-08-25 05:58:00,1.62145,1.6215,1.62135,1.6214,185600000.0
2008-08-25 05:59:00,1.6214,1.6214,1.62125,1.6213,277000000.0
2008-08-25 06:00:00,1.6213,1.6214,1.6213,1.6214,92100000.0
2008-08-25 06:01:00,1.6214,1.6214,1.6213,1.6213,20800000.0
2008-08-25 06:02:00,1.6213,1.6214,1.6213,1.6214,48000000.0
2008-08-25 06:03:00,1.6214,1.6214,1.6213,1.6213,49100000.0
2008-08-25 06:04:00,1.6213,1.6215,1.6212,1.6212,464400000.0
2008-08-25 06:05:00,1.6212,1.6213,1.6212,1.6212,158100000.0
2008-08-25 06:06:00,1.6212,1.6212,1.6209,1.6209,332600000.0
2008-08-25 06:07:00,1.6208,1.6209,1.6208,1.6209,145500000.0
2008-08-25 06:08:00,1.6209,1.621,1.6209,1.6209,205000000.0
2008-08-25 06:09:00,1.6209,1.6209,1.6209,1.6209,90700000.0
2008-08-25 06:10:00,1.6209,1.6211,1.6209,1.6209,206300000.0
2008-08-25 06:11:00,1.6209,1.621,1.6209,1.621,316200000.0
2008-08-25 06:12:00,1.621,1.62105,1.6209,1.6209,204500000.0
2008-08-25 06:13:00,1.6209,1.62105,1.6208,1.62085,179700000.0
2008-08-25 06:14:00,1.62085,1.621,1.62085,1.6209,244200000.0
2008-08-25 06:15:00,1.6209,1.6209,1.6209,1.6209,328400000.0
2008-08-25 06:16:00,1.6209,1.6209,1.6208,1.6209,60700001.0
2008-08-25 06:17:00,1.6209,1.621,1.6208,1.6209,128100000.0
2008-08-25 06:18:00,1.6209,1.6213,1.62085,1.62105,108000000.0
2008-08-25 06:19:00,1.62115,1.6212,1.6209,1.621,157500000.0
2008-08-25 06:20:00,1.621,1.621,1.6209,1.621,240300000.0
2008-08-25 06:21:00,1.621,1.621,1.62075,1.62075,136800000.0
2008-08-25 06:22:00,1.6208,1.6209,1.6208,1.6209,140100000.0
2008-08-25 06:23:00,1.6209,1.6209,1.62075,1.6208,265900000.0
2008-08-25 06:24:00,1.6208,1.6209,1.6208,1.6208,333300000.0
2008-08-25 06:25:00,1.6209,1.6209,1.6208,1.6209,27400000.0
2008-08-25 06:26:00,1.6209,1.6209,1.6208,1.6208,16900000.0
2008-08-25 06:27:00,1.6208,1.62085,1.6207,1.62085,256600002.0
2008-08-25 06:28:00,1.6209,1.6209,1.6208,1.6208,112200000.0
2008-08-25 06:29:00,1.6209,1.6209,1.6208,1.6209,171900000.0
2008-08-25 06:30:00,1.621,1.6212,1.6208,1.6211,378200000.0
2008-08-25 06:31:00,1.6211,1.6213,1.621,1.621,187100000.0
2008-08-25 06:32:00,1.621,1.6211,1.621,1.6211,272000000.0
2008-08-25 06:33:00,1.6211,1.6212,1.621,1.6211,539400000.0
2008-08-25 06:34:00,1.6211,1.6212,1.621,1.6211,91600000.0
2008-08-25 06:35:00,1.6211,1.6211,1.6209,1.6211,185600000.0
2008-08-25 06:36:00,1.62105,1.6211,1.621,1.6211,89000000.0
2008-08-25 06:37:00,1.621,1.6211,1.6208,1.621,240900000.0
2008-08-25 06:38:00,1.621,1.6211,1.621,1.6211,127600000.0
2008-08-25 06:39:00,1.621,1.6211,1.621,1.6211,170700000.0
2008-08-25 06:40:00,1.6211,1.6213,1.6211,1.6212,119100000.0
2008-08-25 06:41:00,1.6213,1.6213,1.6212,1.6212,26700000.0
2008-08-25 06:42:00,1.6212,1.6212,1.6208,1.6208,397000001.0
2008-08-25 06:43:00,1.6208,1.6212,1.6207,1.6211,768000001.0
2008-08-25 06:44:00,1.6211,1.6212,1.6211,1.6212,121200000.0
2008-08-25 06:45:00,1.6212,1.6212,1.6211,1.6212,42700000.0
2008-08-25 06:46:00,1.6211,1.6212,1.6208,1.62095,95400000.0
2008-08-25 06:47:00,1.62095,1.6213,1.6209,1.6211,90000000.0
2008-08-25 06:48:00,1.62085,1.621,1.62085,1.621,223500000.0
2008-08-25 06:49:00,1.621,1.621,1.621,1.621,232700000.0
2008-08-25 06:50:00,1.621,1.621,1.621,1.621,133300000.0
2008-08-25 06:51:00,1.6209,1.6209,1.6209,1.6209,26500000.0
2008-08-25 06:52:00,1.6208,1.6209,1.6207,1.6209,174600000.0
2008-08-25 06:53:00,1.6208,1.6208,1.6208,1.6208,196400000.0
2008-08-25 06:54:00,1.6208,1.6209,1.6208,1.6209,67700000.0
2008-08-25 06:55:00,1.6208,1.6209,1.6208,1.6209,142900000.0
2008-08-25 06:56:00,1.6208,1.6209,1.6208,1.6209,105000000.0
2008-08-25 06:57:00,1.6209,1.6209,1.6208,1.6208,486300004.0
2008-08-25 06:58:00,1.6209,1.6209,1.6208,1.6208,232900000.0
2008-08-25 06:59:00,1.6208,1.6208,1.6207,1.6207,374700000.0
2008-08-25 07:00:00,1.6207,1.6208,1.6206,1.6207,224900000.0
2008-08-25 07:01:00,1.6207,1.6207,1.6205,1.6206,724600000.0
2008-08-25 07:02:00,1.6206,1.6208,1.6206,1.6207,219900000.0
2008-08-25 07:03:00,1.6207,1.6208,1.6206,1.6208,106200000.0
2008-08-25 07:04:00,1.6207,1.6208,1.6207,1.6207,212800000.0
2008-08-25 07:05:00,1.6207,1.6211,1.6207,1.6209,322100000.0
2008-08-25 07:06:00,1.6209,1.621,1.6209,1.621,43600000.0
2008-08-25 07:07:00,1.6209,1.6209,1.6209,1.6209,31400000.0
2008-08-25 07:08:00,1.6209,1.6209,1.6209,1.6209,5500000.0
2008-08-25 07:09:00,1.6209,1.62095,1.6209,1.6209,12300000.0
2008-08-25 07:10:00,1.6209,1.6209,1.62085,1.62085,13800000.0
2008-08-25 07:11:00,1.62085,1.6209,1.62085,1.62085,11000000.0
2008-08-25 07:12:00,1.62085,1.62095,1.6208,1.6209,53000000.0
2008-08-25 07:13:00,1.6209,1.6211,1.6208,1.6209,63400000.0
2008-08-25 07:14:00,1.6208,1.6211,1.6208,1.6211,147700000.0
2008-08-25 07:15:00,1.6211,1.6211,1.621,1.621,192700000.0
2008-08-25 07:16:00,1.621,1.6212,1.62095,1.6212,449200000.0
2008-08-25 07:17:00,1.6212,1.6213,1.62115,1.6212,94800000.0
2008-08-25 07:18:00,1.6212,1.6212,1.6212,1.6212,5500000.0
2008-08-25 07:19:00,1.6212,1.6212,1.6211,1.6212,89900000.0
2008-08-25 07:20:00,1.6212,1.6212,1.621,1.621,119500000.0
2008-08-25 07:21:00,1.621,1.621,1.6209,1.6209,227400000.0
2008-08-25 07:22:00,1.6209,1.6209,1.6207,1.6208,469699999.0
2008-08-25 07:23:00,1.6209,1.6209,1.6208,1.6208,77000000.0
2008-08-25 07:24:00,1.6209,1.6211,1.62085,1.6211,86600000.0
2008-08-25 07:25:00,1.6211,1.6212,1.6208,1.6209,182600000.0
2008-08-25 07:26:00,1.6209,1.6212,1.6208,1.62115,81700000.0
2008-08-25 07:27:00,1.62115,1.62115,1.62085,1.621,99000000.0
2008-08-25 07:28:00,1.62095,1.621,1.6209,1.621,230100000.0
2008-08-25 07:29:00,1.621,1.6212,1.621,1.6212,65000000.0
2008-08-25 07:30:00,1.6211,1.6212,1.6211,1.6212,140300000.0
2008-08-25 07:31:00,1.6212,1.6212,1.621,1.6211,235800000.0
2008-08-25 07:32:00,1.6211,1.6212,1.62085,1.621,552300000.0
2008-08-25 07:33:00,1.6209,1.62105,1.6209,1.621,310800000.0
2008-08-25 07:34:00,1.621,1.6212,1.6209,1.6212,237300000.0
2008-08-25 07:35:00,1.6212,1.6212,1.6212,1.6212,5500000.0
2008-08-25 07:36:00,1.62115,1.6214,1.6211,1.6213,183000000.0
2008-08-25 07:37:00,1.6213,1.6213,1.62105,1.62105,117800000.0
2008-08-25 07:38:00,1.62105,1.6216,1.62105,1.6215,138000000.0
2008-08-25 07:39:00,1.6215,1.6215,1.6212,1.6212,222700000.0
2008-08-25 07:40:00,1.6212,1.62125,1.62095,1.621,691099998.0
2008-08-25 07:41:00,1.621,1.6211,1.6209,1.6211,575499998.0
2008-08-25 07:42:00,1.6211,1.6211,1.62095,1.621,379900000.0
2008-08-25 07:43:00,1.621,1.621,1.621,1.621,432500000.0
2008-08-25 07:44:00,1.621,1.621,1.621,1.621,312500000.0
2008-08-25 07:45:00,1.621,1.6211,1.621,1.62105,45600000.0
2008-08-25 07:46:00,1.62105,1.6211,1.62085,1.6209,207300000.0
2008-08-25 07:47:00,1.62085,1.6211,1.62085,1.6211,465000000.0
2008-08-25 07:48:00,1.6211,1.62115,1.62085,1.6211,314500001.0
2008-08-25 07:49:00,1.6211,1.62115,1.621,1.6211,142100000.0
2008-08-25 07:50:00,1.62105,1.6211,1.621,1.621,82600000.0
2008-08-25 07:51:00,1.621,1.6211,1.621,1.62105,157000000.0
2008-08-25 07:52:00,1.621,1.6211,1.6209,1.6209,523499999.0
2008-08-25 07:53:00,1.6209,1.6209,1.6209,1.6209,219500000.0
2008-08-25 07:54:00,1.6209,1.621,1.6209,1.6209,311900001.0
2008-08-25 07:55:00,1.6209,1.6209,1.6209,1.6209,361100000.0
2008-08-25 07:56:00,1.6209,1.6209,1.6208,1.6208,259599999.0
2008-08-25 07:57:00,1.6208,1.6209,1.6208,1.6209,153900000.0
2008-08-25 07:58:00,1.6209,1.6209,1.6208,1.6209,323299999.0
2008-08-25 07:59:00,1.6208,1.621,1.6207,1.6207,357900000.0
2008-08-25 08:00:00,1.6207,1.6208,1.6207,1.6208,234699999.0
2008-08-25 08:01:00,1.6208,1.62095,1.6208,1.6209,91300000.0
2008-08-25 08:02:00,1.6209,1.62095,1.6208,1.6209,503700000.0
2008-08-25 08:03:00,1.6209,1.62095,1.6209,1.6209,126200000.0
2008-08-25 08:04:00,1.6209,1.6209,1.6208,1.6208,652099998.0
2008-08-25 08:05:00,1.6208,1.62095,1.6208,1.62095,57400000.0
2008-08-25 08:06:00,1.62095,1.621,1.62085,1.6209,138100000.0
2008-08-25 08:07:00,1.6209,1.621,1.6209,1.621,857500005.0
2008-08-25 08:08:00,1.621,1.6214,1.621,1.6214,408600000.0
2008-08-25 08:09:00,1.62135,1.6215,1.62105,1.62145,281400000.0
2008-08-25 08:10:00,1.6214,1.62155,1.6214,1.6214,443600000.0
2008-08-25 08:11:00,1.6214,1.6215,1.6212,1.6212,221000000.0
2008-08-25 08:12:00,1.6211,1.6214,1.621,1.62125,362400000.0
2008-08-25 08:13:00,1.6214,1.6215,1.6214,1.6214,120700000.0
2008-08-25 08:14:00,1.6215,1.6215,1.62125,1.62125,95700000.0
2008-08-25 08:15:00,1.62135,1.62135,1.62125,1.62135,48300000.0
2008-08-25 08:16:00,1.62135,1.62145,1.62115,1.6213,240000000.0
2008-08-25 08:17:00,1.6213,1.62135,1.6213,1.62135,79700000.0
2008-08-25 08:18:00,1.6213,1.6215,1.6213,1.6214,150600000.0
2008-08-25 08:19:00,1.6214,1.6215,1.6213,1.6214,143800000.0
2008-08-25 08:20:00,1.6214,1.6214,1.62115,1.6212,168400000.0
2008-08-25 08:21:00,1.6212,1.6213,1.6211,1.6211,82300000.0
2008-08-25 08:22:00,1.6211,1.62115,1.62085,1.62105,394599999.0
2008-08-25 08:23:00,1.62105,1.6212,1.62105,1.62115,431799997.0
2008-08-25 08:24:00,1.6212,1.6212,1.6211,1.62115,61500000.0
2008-08-25 08:25:00,1.62115,1.6212,1.6211,1.62115,103100001.0
2008-08-25 08:26:00,1.6211,1.6214,1.6211,1.6214,60000000.0
2008-08-25 08:27:00,1.62135,1.62135,1.6212,1.6212,121100000.0
2008-08-25 08:28:00,1.6213,1.62135,1.62115,1.6213,131500000.0
2008-08-25 08:29:00,1.6213,1.62165,1.6213,1.6215,90200000.0
2008-08-25 08:30:00,1.6215,1.6216,1.62145,1.62155,91000000.0
2008-08-25 08:31:00,1.6216,1.6218,1.62155,1.6216,161000000.0
2008-08-25 08:32:00,1.6217,1.6218,1.6215,1.62165,232300000.0
2008-08-25 08:33:00,1.62165,1.62175,1.62165,1.62175,76800000.0
2008-08-25 08:34:00,1.6217,1.6219,1.6217,1.6217,166500000.0
2008-08-25 08:35:00,1.6217,1.6217,1.6217,1.6217,43500000.0
2008-08-25 08:36:00,1.6217,1.6217,1.62165,1.6217,72900000.0
2008-08-25 08:37:00,1.6217,1.6218,1.6217,1.6218,32400000.0
2008-08-25 08:38:00,1.6219,1.6219,1.62165,1.6218,112500000.0
2008-08-25 08:39:00,1.62165,1.6217,1.6216,1.6217,52500000.0
2008-08-25 08:40:00,1.6216,1.6219,1.6216,1.6219,104100000.0
2008-08-25 08:41:00,1.6219,1.6219,1.6216,1.6218,137100000.0
2008-08-25 08:42:00,1.6218,1.6218,1.6216,1.6216,89200000.0
2008-08-25 08:43:00,1.6216,1.6216,1.6212,1.62135,503100000.0
2008-08-25 08:44:00,1.6214,1.6214,1.62115,1.6213,109600000.0
2008-08-25 08:45:00,1.6212,1.6213,1.62115,1.6213,161600000.0
2008-08-25 08:46:00,1.6212,1.6212,1.6208,1.6209,199800000.0
2008-08-25 08:47:00,1.6209,1.621,1.6207,1.6207,185000000.0
2008-08-25 08:48:00,1.6207,1.621,1.6207,1.6209,184100000.0
2008-08-25 08:49:00,1.6208,1.6208,1.62075,1.6208,43200000.0
2008-08-25 08:50:00,1.6208,1.6209,1.62075,1.6208,139000000.0
2008-08-25 08:51:00,1.6208,1.6208,1.6204,1.62045,293299999.0
2008-08-25 08:52:00,1.62045,1.6208,1.62045,1.6208,188700000.0
2008-08-25 08:53:00,1.62095,1.6212,1.62085,1.6211,202300000.0
2008-08-25 08:54:00,1.6211,1.6216,1.62105,1.6214,294900000.0
2008-08-25 08:55:00,1.6214,1.6215,1.62125,1.62135,306100000.0
2008-08-25 08:56:00,1.6213,1.62145,1.62125,1.62125,331500000.0
2008-08-25 08:57:00,1.6213,1.6214,1.62125,1.6213,179900000.0
2008-08-25 08:58:00,1.6213,1.6215,1.6213,1.6214,87500000.0
2008-08-25 08:59:00,1.62135,1.6215,1.6213,1.6214,153500000.0
2008-08-25 09:00:00,1.6214,1.6214,1.62115,1.6212,352600000.0
2008-08-25 09:01:00,1.6212,1.6212,1.621,1.621,149200000.0
2008-08-25 09:02:00,1.621,1.6214,1.62095,1.621,343900000.0
2008-08-25 09:03:00,1.621,1.621,1.6205,1.62065,566700000.0
2008-08-25 09:04:00,1.62065,1.62075,1.62045,1.6205,367400000.0
2008-08-25 09:05:00,1.6205,1.6207,1.62035,1.6206,391800000.0
2008-08-25 09:06:00,1.6206,1.6207,1.6206,1.6207,299100000.0
2008-08-25 09:07:00,1.6207,1.6208,1.62045,1.62055,346500000.0
2008-08-25 09:08:00,1.6205,1.6206,1.62045,1.62055,179800000.0
2008-08-25 09:09:00,1.62055,1.6206,1.62045,1.6205,361200000.0
2008-08-25 09:10:00,1.62055,1.62055,1.62015,1.62025,435200000.0
2008-08-25 09:11:00,1.6202,1.6205,1.62015,1.62045,706200000.0
2008-08-25 09:12:00,1.6204,1.6205,1.6204,1.6205,293000000.0
2008-08-25 09:13:00,1.6205,1.62055,1.62045,1.6205,298700000.0
2008-08-25 09:14:00,1.6205,1.6205,1.6203,1.6204,378900000.0
2008-08-25 09:15:00,1.6204,1.6206,1.62035,1.62035,242400000.0
2008-08-25 09:16:00,1.62035,1.6204,1.62035,1.62035,40700000.0
2008-08-25 09:17:00,1.6203,1.6205,1.6203,1.6204,45100000.0
2008-08-25 09:18:00,1.62045,1.62055,1.62035,1.62055,87800000.0
2008-08-25 09:19:00,1.6206,1.6206,1.6205,1.62055,138000000.0
2008-08-25 09:20:00,1.6205,1.6208,1.62035,1.6205,366500000.0
2008-08-25 09:21:00,1.6204,1.6207,1.6204,1.6206,268000000.0
2008-08-25 09:22:00,1.62065,1.6208,1.6206,1.62075,134100000.0
2008-08-25 09:23:00,1.6207,1.621,1.62065,1.621,266700000.0
2008-08-25 09:24:00,1.621,1.621,1.62075,1.62075,285300000.0
2008-08-25 09:25:00,1.6208,1.6208,1.62065,1.6208,81400000.0
2008-08-25 09:26:00,1.6208,1.62085,1.6206,1.6208,259800000.0
2008-08-25 09:27:00,1.6208,1.6208,1.62065,1.62075,244500000.0
2008-08-25 09:28:00,1.62075,1.62095,1.6207,1.62095,151900000.0
2008-08-25 09:29:00,1.62095,1.6213,1.62095,1.62115,152200000.0
2008-08-25 09:30:00,1.6212,1.6212,1.62095,1.62105,196400000.0
2008-08-25 09:31:00,1.621,1.6212,1.621,1.62105,135100000.0
2008-08-25 09:32:00,1.6211,1.6212,1.6211,1.6211,53100000.0
2008-08-25 09:33:00,1.6211,1.62125,1.62105,1.6211,145400000.0
2008-08-25 09:34:00,1.6212,1.6214,1.62105,1.62125,245500000.0
2008-08-25 09:35:00,1.62125,1.6214,1.62115,1.62125,184800000.0
2008-08-25 09:36:00,1.6213,1.62135,1.62125,1.6213,175200000.0
2008-08-25 09:37:00,1.6213,1.6213,1.62125,1.62125,81700000.0
2008-08-25 09:38:00,1.62125,1.62135,1.62125,1.62135,57400000.0
2008-08-25 09:39:00,1.62135,1.6214,1.62125,1.62135,150200000.0
2008-08-25 09:40:00,1.62135,1.62135,1.62135,1.62135,52100000.0
2008-08-25 09:41:00,1.62135,1.6214,1.6213,1.6213,142100000.0
2008-08-25 09:42:00,1.6213,1.6213,1.621,1.6211,227900000.0
2008-08-25 09:43:00,1.6211,1.6211,1.621,1.621,172400000.0
2008-08-25 09:44:00,1.62095,1.6211,1.6209,1.621,293400000.0
2008-08-25 09:45:00,1.621,1.62105,1.6208,1.62105,129600000.0
2008-08-25 09:46:00,1.62105,1.62105,1.62105,1.62105,6600000.0
2008-08-25 09:47:00,1.62105,1.62115,1.62105,1.6211,100200000.0
2008-08-25 09:48:00,1.6211,1.62115,1.6211,1.6211,111900000.0
2008-08-25 09:49:00,1.6211,1.6211,1.62105,1.6211,25800000.0
2008-08-25 09:50:00,1.6211,1.62115,1.6211,1.6211,90700000.0
2008-08-25 09:51:00,1.6211,1.62115,1.6211,1.62115,35700000.0
2008-08-25 09:52:00,1.62115,1.6212,1.6211,1.62115,114200000.0
2008-08-25 09:53:00,1.6212,1.6212,1.6211,1.62115,94600000.0
2008-08-25 09:54:00,1.6211,1.62115,1.6211,1.6211,153600000.0
2008-08-25 09:55:00,1.62115,1.6212,1.6211,1.62115,93500000.0
2008-08-25 09:56:00,1.62115,1.62115,1.6207,1.6207,392100001.0
2008-08-25 09:57:00,1.6207,1.6211,1.6207,1.6211,201900000.0
2008-08-25 09:58:00,1.6211,1.6211,1.6208,1.6208,190900000.0
2008-08-25 09:59:00,1.6208,1.621,1.6208,1.6208,181700000.0
2008-08-25 10:00:00,1.62085,1.6209,1.6208,1.6208,105200000.0
2008-08-25 10:01:00,1.6208,1.6209,1.6208,1.6208,153700000.0
2008-08-25 10:02:00,1.6208,1.6208,1.6207,1.6207,52100000.0
2008-08-25 10:03:00,1.6207,1.6207,1.6204,1.6206,158600000.0
2008-08-25 10:04:00,1.6206,1.6206,1.62045,1.62045,197600000.0
2008-08-25 10:05:00,1.62045,1.6206,1.62045,1.6206,143800000.0
2008-08-25 10:06:00,1.6206,1.6208,1.62045,1.6206,247300000.0
2008-08-25 10:07:00,1.6206,1.6209,1.6206,1.6209,190200000.0
2008-08-25 10:08:00,1.6208,1.6209,1.62045,1.6205,258000000.0
2008-08-25 10:09:00,1.6205,1.6207,1.62045,1.62055,189700000.0
2008-08-25 10:10:00,1.62055,1.6207,1.6205,1.6207,102800000.0
2008-08-25 10:11:00,1.6207,1.6207,1.6205,1.6206,324100000.0
2008-08-25 10:12:00,1.6205,1.6206,1.6205,1.6205,89800000.0
2008-08-25 10:13:00,1.6205,1.6205,1.62025,1.6204,168100000.0
2008-08-25 10:14:00,1.62035,1.6204,1.62025,1.6203,109900000.0
2008-08-25 10:15:00,1.6203,1.6205,1.6203,1.6204,114600000.0
2008-08-25 10:16:00,1.62035,1.6206,1.62035,1.6205,74000000.0
2008-08-25 10:17:00,1.6205,1.6205,1.6204,1.6205,74600000.0
2008-08-25 10:18:00,1.6205,1.6205,1.6203,1.6205,101800000.0
2008-08-25 10:19:00,1.6205,1.6206,1.6205,1.6206,100000000.0
2008-08-25 10:20:00,1.6205,1.6205,1.6205,1.6205,40100000.0
2008-08-25 10:21:00,1.6205,1.6207,1.6205,1.6206,115700000.0
2008-08-25 10:22:00,1.6206,1.6206,1.6206,1.6206,21500000.0
2008-08-25 10:23:00,1.6206,1.6206,1.6206,1.6206,47500000.0
2008-08-25 10:24:00,1.6206,1.6206,1.6206,1.6206,19000000.0
2008-08-25 10:25:00,1.6206,1.6207,1.6206,1.6206,92100000.0
2008-08-25 10:26:00,1.6206,1.6206,1.6206,1.6206,74500000.0
2008-08-25 10:27:00,1.6206,1.6206,1.6206,1.6206,11600000.0
2008-08-25 10:28:00,1.62065,1.6207,1.6206,1.6206,68200000.0
2008-08-25 10:29:00,1.6206,1.6206,1.62055,1.6206,44900000.0
2008-08-25 10:30:00,1.62055,1.6206,1.62055,1.6206,180800000.0
2008-08-25 10:31:00,1.6206,1.6206,1.6206,1.6206,31900000.0
2008-08-25 10:32:00,1.6206,1.6206,1.62045,1.6206,56500000.0
2008-08-25 10:33:00,1.6206,1.6208,1.62055,1.6208,141800000.0
2008-08-25 10:34:00,1.6208,1.6209,1.6207,1.6208,136100000.0
2008-08-25 10:35:00,1.6208,1.6208,1.6207,1.6207,77300000.0
2008-08-25 10:36:00,1.6207,1.6208,1.62065,1.6208,83300000.0
2008-08-25 10:37:00,1.6208,1.6208,1.6207,1.6207,86500000.0
2008-08-25 10:38:00,1.6207,1.6207,1.6207,1.6207,31200000.0
2008-08-25 10:39:00,1.6207,1.62075,1.6206,1.6207,107200000.0
2008-08-25 10:40:00,1.6207,1.6208,1.6207,1.6208,35700000.0
2008-08-25 10:41:00,1.6208,1.6208,1.62075,1.62075,30500000.0
2008-08-25 10:42:00,1.62075,1.6208,1.6207,1.6207,40200000.0
2008-08-25 10:43:00,1.6207,1.6209,1.6207,1.62085,85800000.0
2008-08-25 10:44:00,1.6208,1.6208,1.62075,1.62075,68200000.0
2008-08-25 10:45:00,1.62075,1.6209,1.6207,1.6208,101700000.0
2008-08-25 10:46:00,1.6209,1.6209,1.6207,1.6207,62600000.0
2008-08-25 10:47:00,1.6207,1.6209,1.6207,1.6207,86800000.0
2008-08-25 10:48:00,1.6207,1.6207,1.6207,1.6207,24600000.0
2008-08-25 10:49:00,1.6207,1.6207,1.6207,1.6207,16000000.0
2008-08-25 10:50:00,1.6207,1.6207,1.6207,1.6207,14800000.0
2008-08-25 10:51:00,1.62065,1.62065,1.62055,1.62055,36800000.0
2008-08-25 10:52:00,1.62055,1.6206,1.62055,1.62055,64900000.0
2008-08-25 10:53:00,1.62055,1.6206,1.6205,1.62055,73800000.0
2008-08-25 10:54:00,1.62055,1.6207,1.62055,1.6206,162300000.0
2008-08-25 10:55:00,1.62055,1.62055,1.6204,1.6205,257400000.0
2008-08-25 10:56:00,1.62055,1.6207,1.6205,1.62065,161300000.0
2008-08-25 10:57:00,1.62065,1.6207,1.62055,1.6206,173300000.0
2008-08-25 10:58:00,1.62065,1.6207,1.6206,1.6206,90700000.0
2008-08-25 10:59:00,1.62065,1.6207,1.6206,1.6206,157800000.0
2008-08-25 11:00:00,1.6207,1.6207,1.6206,1.6206,126600000.0
2008-08-25 11:01:00,1.62065,1.62065,1.62065,1.62065,39300000.0
2008-08-25 11:02:00,1.62065,1.6207,1.6206,1.6206,58800000.0
2008-08-25 11:03:00,1.6206,1.6207,1.62055,1.6206,78900000.0
2008-08-25 11:04:00,1.6206,1.62065,1.6206,1.6206,34200000.0
2008-08-25 11:05:00,1.6206,1.6207,1.6206,1.6206,39500000.0
2008-08-25 11:06:00,1.6206,1.6206,1.6205,1.62055,70000000.0
2008-08-25 11:07:00,1.62055,1.62055,1.6204,1.6205,46800000.0
2008-08-25 11:08:00,1.6205,1.6205,1.6204,1.6205,292200000.0
2008-08-25 11:09:00,1.6205,1.6206,1.6205,1.6206,99600000.0
2008-08-25 11:10:00,1.6206,1.6206,1.6205,1.62055,111100000.0
2008-08-25 11:11:00,1.62055,1.6206,1.6204,1.6204,63500000.0
2008-08-25 11:12:00,1.6204,1.6204,1.6204,1.6204,17200000.0
2008-08-25 11:13:00,1.6204,1.6205,1.6203,1.6203,77200000.0
2008-08-25 11:14:00,1.6203,1.62045,1.6203,1.6203,76900000.0
2008-08-25 11:15:00,1.6203,1.6204,1.6203,1.62035,57800000.0
2008-08-25 11:16:00,1.62035,1.6204,1.6201,1.6203,395000000.0
2008-08-25 11:17:00,1.6203,1.62045,1.6203,1.6203,221400000.0
2008-08-25 11:18:00,1.62035,1.6204,1.62025,1.62035,238900000.0
2008-08-25 11:19:00,1.62035,1.6204,1.6203,1.62035,56900000.0
2008-08-25 11:20:00,1.6204,1.6204,1.62035,1.6204,38700000.0
2008-08-25 11:21:00,1.6204,1.6205,1.62025,1.6205,154900000.0
2008-08-25 11:22:00,1.6205,1.6205,1.6203,1.62035,96300000.0
2008-08-25 11:23:00,1.6204,1.6205,1.6202,1.62025,72300000.0
2008-08-25 11:24:00,1.62025,1.6203,1.62025,1.6203,125400000.0
2008-08-25 11:25:00,1.6203,1.6205,1.62025,1.6204,120200000.0
2008-08-25 11:26:00,1.6204,1.6205,1.62025,1.6203,93800000.0
2008-08-25 11:27:00,1.62035,1.62055,1.6203,1.6205,106100000.0
2008-08-25 11:28:00,1.6205,1.6205,1.6205,1.6205,13800000.0
2008-08-25 11:29:00,1.6205,1.6205,1.6204,1.62045,104100000.0
2008-08-25 11:30:00,1.62045,1.62045,1.6204,1.6204,32800000.0
2008-08-25 11:31:00,1.6204,1.6204,1.6204,1.6204,35500000.0
2008-08-25 11:32:00,1.6204,1.6205,1.6204,1.6205,37500000.0
2008-08-25 11:33:00,1.6205,1.6205,1.6204,1.6204,15400000.0
2008-08-25 11:34:00,1.6204,1.62045,1.6202,1.62035,222500000.0
2008-08-25 11:35:00,1.62035,1.6206,1.62035,1.62055,192800000.0
2008-08-25 11:36:00,1.6206,1.6206,1.6204,1.6204,264200000.0
2008-08-25 11:37:00,1.6204,1.6205,1.62035,1.62045,90500000.0
2008-08-25 11:38:00,1.62045,1.6208,1.6204,1.6206,357500000.0
2008-08-25 11:39:00,1.6206,1.6208,1.6206,1.6207,299000000.0
2008-08-25 11:40:00,1.6208,1.6209,1.6206,1.62075,279300000.0
2008-08-25 11:41:00,1.62075,1.6209,1.6206,1.62075,200200000.0
2008-08-25 11:42:00,1.6208,1.6213,1.62075,1.6211,494600000.0
2008-08-25 11:43:00,1.6211,1.6213,1.62105,1.6213,134700000.0
2008-08-25 11:44:00,1.62135,1.62145,1.62105,1.6211,145000000.0
2008-08-25 11:45:00,1.6211,1.6213,1.6211,1.6213,86700000.0
2008-08-25 11:46:00,1.6213,1.62135,1.62105,1.62105,89000000.0
2008-08-25 11:47:00,1.62125,1.6213,1.6211,1.6212,74900000.0
2008-08-25 11:48:00,1.6212,1.62125,1.6211,1.6211,100800000.0
2008-08-25 11:49:00,1.6211,1.6211,1.6211,1.6211,78700000.0
2008-08-25 11:50:00,1.6211,1.6211,1.6211,1.6211,21200000.0
2008-08-25 11:51:00,1.6211,1.62125,1.6211,1.6211,89200000.0
2008-08-25 11:52:00,1.6212,1.6212,1.62095,1.6212,134900000.0
2008-08-25 11:53:00,1.6212,1.6212,1.621,1.62105,127500000.0
2008-08-25 11:54:00,1.6211,1.62155,1.62105,1.6214,198500000.0
2008-08-25 11:55:00,1.62145,1.6215,1.62115,1.6212,154200000.0
2008-08-25 11:56:00,1.62135,1.62135,1.62115,1.62115,66900000.0
2008-08-25 11:57:00,1.62115,1.62135,1.62105,1.62135,289900000.0
2008-08-25 11:58:00,1.62135,1.62135,1.62115,1.6212,306300000.0
2008-08-25 11:59:00,1.6212,1.6212,1.62115,1.6212,558100000.0
2008-08-25 12:00:00,1.6212,1.6215,1.6212,1.6215,46000000.0
2008-08-25 12:01:00,1.6215,1.6218,1.6213,1.6213,261500001.0
2008-08-25 12:02:00,1.6213,1.62155,1.62115,1.62135,323900000.0
2008-08-25 12:03:00,1.62135,1.6214,1.6212,1.6213,439700000.0
2008-08-25 12:04:00,1.62125,1.6214,1.6209,1.6209,316799999.0
2008-08-25 12:05:00,1.62085,1.621,1.6207,1.6209,299500000.0
2008-08-25 12:06:00,1.621,1.621,1.6207,1.62075,160400000.0
2008-08-25 12:07:00,1.62075,1.62085,1.6206,1.6206,161200000.0
2008-08-25 12:08:00,1.6206,1.6208,1.6206,1.6206,491300000.0
2008-08-25 12:09:00,1.62065,1.6207,1.6206,1.6206,99300000.0
2008-08-25 12:10:00,1.6206,1.6207,1.6206,1.6207,41400000.0
2008-08-25 12:11:00,1.6207,1.6207,1.6207,1.6207,129600000.0
2008-08-25 12:12:00,1.6207,1.6209,1.6207,1.62075,244600000.0
2008-08-25 12:13:00,1.62075,1.62085,1.6207,1.6207,42100000.0
2008-08-25 12:14:00,1.6207,1.6207,1.6207,1.6207,10800000.0
2008-08-25 12:15:00,1.6207,1.6208,1.6207,1.62075,34200000.0
2008-08-25 12:16:00,1.62075,1.6212,1.62075,1.6211,124000000.0
2008-08-25 12:17:00,1.6212,1.6213,1.62095,1.62095,104000000.0
2008-08-25 12:18:00,1.62095,1.621,1.6209,1.62095,46500000.0
2008-08-25 12:19:00,1.621,1.621,1.62085,1.6209,100500000.0
2008-08-25 12:20:00,1.6209,1.621,1.6208,1.62095,68200000.0
2008-08-25 12:21:00,1.62095,1.621,1.62085,1.6209,85000000.0
2008-08-25 12:22:00,1.62095,1.62095,1.6209,1.6209,37100000.0
2008-08-25 12:23:00,1.6209,1.621,1.6209,1.621,25800000.0
2008-08-25 12:24:00,1.621,1.62105,1.62095,1.62105,103700000.0
2008-08-25 12:25:00,1.62115,1.6216,1.62115,1.6214,154400000.0
2008-08-25 12:26:00,1.62145,1.6215,1.62115,1.62115,183599999.0
2008-08-25 12:27:00,1.62115,1.62115,1.621,1.621,61300000.0
2008-08-25 12:28:00,1.62105,1.6214,1.62105,1.62135,115300000.0
2008-08-25 12:29:00,1.6215,1.6215,1.6211,1.6212,164200000.0
2008-08-25 12:30:00,1.6212,1.6214,1.621,1.6211,313100000.0
2008-08-25 12:31:00,1.6211,1.6213,1.6211,1.62115,144600000.0
2008-08-25 12:32:00,1.6212,1.6212,1.6209,1.621,225100000.0
2008-08-25 12:33:00,1.62095,1.6211,1.62095,1.62105,156400000.0
2008-08-25 12:34:00,1.62105,1.6211,1.621,1.62105,68000000.0
2008-08-25 12:35:00,1.62105,1.62115,1.621,1.6211,63000000.0
2008-08-25 12:36:00,1.6211,1.6216,1.62105,1.6214,100300000.0
2008-08-25 12:37:00,1.6214,1.6215,1.62105,1.62145,222400001.0
2008-08-25 12:38:00,1.62145,1.62175,1.62135,1.62155,110600000.0
2008-08-25 12:39:00,1.62155,1.62165,1.62155,1.62155,39900000.0
2008-08-25 12:40:00,1.62155,1.62155,1.6215,1.6215,28900000.0
2008-08-25 12:41:00,1.62155,1.62155,1.6215,1.6215,26300000.0
2008-08-25 12:42:00,1.6215,1.62155,1.6215,1.6215,41700000.0
2008-08-25 12:43:00,1.62139,1.62155,1.62108,1.62113,276400000.0
2008-08-25 12:44:00,1.6216,1.6216,1.6215,1.6216,42300000.0
2008-08-25 12:45:00,1.6215,1.6215,1.621,1.62105,143100000.0
2008-08-25 12:46:00,1.62105,1.6213,1.62105,1.62125,126600000.0
2008-08-25 12:47:00,1.6212,1.6213,1.6212,1.6212,36100000.0
2008-08-25 12:48:00,1.62115,1.6213,1.62115,1.62115,76700000.0
2008-08-25 12:49:00,1.62115,1.6213,1.6211,1.62125,107700000.0
2008-08-25 12:50:00,1.62125,1.62125,1.62085,1.6211,273600000.0
2008-08-25 12:51:00,1.6211,1.6211,1.6211,1.6211,86200000.0
2008-08-25 12:52:00,1.6211,1.62125,1.6211,1.62125,163900000.0
2008-08-25 12:53:00,1.62125,1.62125,1.62095,1.6212,107600000.0
2008-08-25 12:54:00,1.6212,1.62125,1.621,1.62105,130100000.0
2008-08-25 12:55:00,1.621,1.6214,1.621,1.62125,265700000.0
2008-08-25 12:56:00,1.62125,1.62125,1.6211,1.6211,88600000.0
2008-08-25 12:57:00,1.6211,1.62125,1.6211,1.62125,89100000.0
2008-08-25 12:58:00,1.62125,1.6213,1.62125,1.62125,89600000.0
2008-08-25 12:59:00,1.62125,1.6214,1.6211,1.6212,175500000.0
2008-08-25 13:00:00,1.62125,1.62165,1.62125,1.6213,172900000.0
2008-08-25 13:01:00,1.6213,1.6215,1.62115,1.6214,175900000.0
2008-08-25 13:02:00,1.6214,1.6214,1.6214,1.6214,78800000.0
2008-08-25 13:03:00,1.6215,1.62185,1.62145,1.6217,101300000.0
2008-08-25 13:04:00,1.6217,1.62175,1.62155,1.62175,147700000.0
2008-08-25 13:05:00,1.62175,1.62175,1.62175,1.62175,26500000.0
2008-08-25 13:06:00,1.62175,1.62175,1.62165,1.62165,104300000.0
2008-08-25 13:07:00,1.62165,1.62165,1.6216,1.62165,24300000.0
2008-08-25 13:08:00,1.62165,1.62175,1.62165,1.62175,87500000.0
2008-08-25 13:09:00,1.62175,1.62175,1.62165,1.62165,24100000.0
2008-08-25 13:10:00,1.62165,1.6218,1.62165,1.6217,137800000.0
2008-08-25 13:11:00,1.62165,1.62165,1.6216,1.6216,171900000.0
2008-08-25 13:12:00,1.6216,1.6217,1.6216,1.6216,71100000.0
2008-08-25 13:13:00,1.6216,1.6218,1.6216,1.62175,66800000.0
2008-08-25 13:14:00,1.6218,1.6218,1.6217,1.6218,15900000.0
2008-08-25 13:15:00,1.6219,1.6219,1.62185,1.62185,92600000.0
2008-08-25 13:16:00,1.62185,1.62215,1.62185,1.62215,116000000.0
2008-08-25 13:17:00,1.62215,1.62215,1.622,1.62215,139300000.0
2008-08-25 13:18:00,1.62215,1.62225,1.6221,1.6221,132000000.0
2008-08-25 13:19:00,1.6221,1.6221,1.6217,1.6218,327600000.0
2008-08-25 13:20:00,1.6218,1.622,1.6216,1.6217,234100000.0
2008-08-25 13:21:00,1.6218,1.6219,1.6218,1.62185,97900000.0
2008-08-25 13:22:00,1.6219,1.622,1.62175,1.62175,204700000.0
2008-08-25 13:23:00,1.62175,1.62175,1.62175,1.62175,13000000.0
2008-08-25 13:24:00,1.6217,1.6217,1.62165,1.6217,105400000.0
2008-08-25 13:25:00,1.62175,1.62185,1.62175,1.62185,40400000.0
2008-08-25 13:26:00,1.62185,1.62185,1.6218,1.6218,110800000.0
2008-08-25 13:27:00,1.6218,1.6218,1.6216,1.62165,75000000.0
2008-08-25 13:28:00,1.62165,1.62165,1.62155,1.6216,73900000.0
2008-08-25 13:29:00,1.6216,1.62175,1.62155,1.62175,91000000.0
2008-08-25 13:30:00,1.6217,1.62175,1.62165,1.62175,103700000.0
2008-08-25 13:31:00,1.6218,1.6218,1.6217,1.6217,72000000.0
2008-08-25 13:32:00,1.6217,1.6217,1.6215,1.6215,101100000.0
2008-08-25 13:33:00,1.6215,1.6221,1.6215,1.6221,292600000.0
2008-08-25 13:34:00,1.6221,1.6223,1.62195,1.62205,215500000.0
2008-08-25 13:35:00,1.62205,1.62205,1.62195,1.62195,11100000.0
2008-08-25 13:36:00,1.62195,1.62195,1.62155,1.6216,245400000.0
2008-08-25 13:37:00,1.62155,1.6216,1.62155,1.6216,70700000.0
2008-08-25 13:38:00,1.6217,1.6217,1.6216,1.6216,7800000.0
2008-08-25 13:39:00,1.6216,1.6218,1.6216,1.6216,65800000.0
2008-08-25 13:40:00,1.6216,1.6216,1.62155,1.62155,45200000.0
2008-08-25 13:41:00,1.62155,1.62155,1.62155,1.62155,10000000.0
2008-08-25 13:42:00,1.62155,1.62155,1.62155,1.62155,8500000.0
2008-08-25 13:43:00,1.62155,1.62155,1.62155,1.62155,5500000.0
2008-08-25 13:44:00,1.6216,1.6217,1.6216,1.62165,51000000.0
2008-08-25 13:45:00,1.6217,1.62175,1.6216,1.6217,117400000.0
2008-08-25 13:46:00,1.6217,1.6218,1.6217,1.6217,38100000.0
2008-08-25 13:47:00,1.6217,1.6218,1.6216,1.6216,87900000.0
2008-08-25 13:48:00,1.6216,1.6216,1.6216,1.6216,23800000.0
2008-08-25 13:49:00,1.6216,1.6216,1.6216,1.6216,19300000.0
2008-08-25 13:50:00,1.6216,1.6217,1.6216,1.6217,29000000.0
2008-08-25 13:51:00,1.6217,1.622,1.6215,1.62185,383100000.0
2008-08-25 13:52:00,1.6219,1.622,1.6218,1.62185,201600000.0
2008-08-25 13:53:00,1.62185,1.62195,1.6217,1.62195,130800000.0
2008-08-25 13:54:00,1.62195,1.622,1.6216,1.6217,313900000.0
2008-08-25 13:55:00,1.62165,1.6217,1.6215,1.6215,124000000.0
2008-08-25 13:56:00,1.6215,1.6217,1.6215,1.6216,152500000.0
2008-08-25 13:57:00,1.6216,1.62165,1.6216,1.6216,75900000.0
2008-08-25 13:58:00,1.6216,1.6218,1.6216,1.62175,62700000.0
2008-08-25 13:59:00,1.62175,1.6218,1.62145,1.6215,127600000.0
2008-08-25 14:00:00,1.6215,1.6216,1.62145,1.62155,246500000.0
2008-08-25 14:01:00,1.62155,1.62165,1.6215,1.6216,136900000.0
2008-08-25 14:02:00,1.6216,1.6217,1.62145,1.62155,132400000.0
2008-08-25 14:03:00,1.62155,1.62155,1.6214,1.6215,185200000.0
2008-08-25 14:04:00,1.62145,1.6215,1.62105,1.62115,199400000.0
2008-08-25 14:05:00,1.6211,1.6213,1.6211,1.6213,314500000.0
2008-08-25 14:06:00,1.62125,1.6213,1.62115,1.62115,204800000.0
2008-08-25 14:07:00,1.62115,1.62115,1.62115,1.62115,41900000.0
2008-08-25 14:08:00,1.62115,1.62115,1.621,1.621,224600000.0
2008-08-25 14:09:00,1.621,1.621,1.621,1.621,31900000.0
2008-08-25 14:10:00,1.621,1.6211,1.6209,1.621,224500000.0
2008-08-25 14:11:00,1.621,1.621,1.62095,1.621,196000000.0
2008-08-25 14:12:00,1.621,1.6212,1.621,1.6211,167200000.0
2008-08-25 14:13:00,1.6212,1.6212,1.621,1.621,234300000.0
2008-08-25 14:14:00,1.62105,1.62145,1.62105,1.6214,357600001.0
2008-08-25 14:15:00,1.62135,1.6215,1.6213,1.6214,196400000.0
2008-08-25 14:16:00,1.6214,1.6214,1.6213,1.62135,87400000.0
2008-08-25 14:17:00,1.62135,1.62135,1.6213,1.6213,44600000.0
2008-08-25 14:18:00,1.6213,1.6214,1.6213,1.6214,73500000.0
2008-08-25 14:19:00,1.6214,1.6214,1.6214,1.6214,68800000.0
2008-08-25 14:20:00,1.6214,1.6214,1.6213,1.6214,141100000.0
2008-08-25 14:21:00,1.6214,1.6214,1.62115,1.62125,213400000.0
2008-08-25 14:22:00,1.62125,1.6214,1.62125,1.6213,109100000.0
2008-08-25 14:23:00,1.6213,1.6213,1.62105,1.62105,165400000.0
2008-08-25 14:24:00,1.62105,1.6212,1.62095,1.62105,350100000.0
2008-08-25 14:25:00,1.62105,1.6211,1.62105,1.62105,232400000.0
2008-08-25 14:26:00,1.62105,1.62105,1.6209,1.6209,120400000.0
2008-08-25 14:27:00,1.6209,1.621,1.6209,1.6209,79300000.0
2008-08-25 14:28:00,1.6209,1.6209,1.62075,1.6208,226100000.0
2008-08-25 14:29:00,1.6208,1.6208,1.6207,1.6207,120400000.0
2008-08-25 14:30:00,1.6207,1.6208,1.6207,1.6207,169600000.0
2008-08-25 14:31:00,1.6207,1.6208,1.6207,1.6208,162800000.0
2008-08-25 14:32:00,1.6208,1.6209,1.6208,1.6209,212700000.0
2008-08-25 14:33:00,1.6209,1.6209,1.6208,1.6208,220300000.0
2008-08-25 14:34:00,1.6208,1.621,1.6208,1.621,100500000.0
2008-08-25 14:35:00,1.6209,1.621,1.62085,1.62085,210700000.0
2008-08-25 14:36:00,1.62085,1.621,1.6207,1.6207,359000000.0
2008-08-25 14:37:00,1.62085,1.62085,1.6207,1.62075,244700000.0
2008-08-25 14:38:00,1.62075,1.6209,1.62065,1.6207,252200000.0
2008-08-25 14:39:00,1.6207,1.6209,1.6207,1.62075,148200000.0
2008-08-25 14:40:00,1.62065,1.6208,1.62065,1.62075,115100000.0
2008-08-25 14:41:00,1.62075,1.6211,1.62075,1.621,122200000.0
2008-08-25 14:42:00,1.621,1.6212,1.62095,1.62105,509000000.0
2008-08-25 14:43:00,1.62105,1.6211,1.621,1.621,157100000.0
2008-08-25 14:44:00,1.621,1.6212,1.621,1.62105,359200000.0
2008-08-25 14:45:00,1.62105,1.6211,1.62095,1.621,293900000.0
2008-08-25 14:46:00,1.621,1.621,1.62085,1.62095,196000000.0
2008-08-25 14:47:00,1.6209,1.62095,1.6207,1.6208,266600000.0
2008-08-25 14:48:00,1.6208,1.6208,1.6207,1.6208,349600000.0
2008-08-25 14:49:00,1.6208,1.621,1.6207,1.6207,376599999.0
2008-08-25 14:50:00,1.6207,1.6207,1.62055,1.6206,366700000.0
2008-08-25 14:51:00,1.62065,1.6207,1.62055,1.6207,265500000.0
2008-08-25 14:52:00,1.6206,1.6207,1.6206,1.6206,160900000.0
2008-08-25 14:53:00,1.62055,1.6206,1.62055,1.6206,214800000.0
2008-08-25 14:54:00,1.6206,1.6207,1.6206,1.6206,144100000.0
2008-08-25 14:55:00,1.6206,1.6207,1.62055,1.6207,91900000.0
2008-08-25 14:56:00,1.6207,1.6208,1.6207,1.6207,117600000.0
2008-08-25 14:57:00,1.6207,1.62075,1.62065,1.62065,73500000.0
2008-08-25 14:58:00,1.62065,1.62065,1.6206,1.6206,223600000.0
2008-08-25 14:59:00,1.6206,1.62065,1.6206,1.6206,97800000.0
2008-08-25 15:00:00,1.6206,1.62065,1.6206,1.62065,245500000.0
2008-08-25 15:01:00,1.62065,1.62075,1.62065,1.62075,31700000.0
2008-08-25 15:02:00,1.62075,1.62075,1.62075,1.62075,56100000.0
2008-08-25 15:03:00,1.62075,1.62075,1.62075,1.62075,17900000.0
2008-08-25 15:04:00,1.62075,1.6209,1.62075,1.62085,94700000.0
2008-08-25 15:05:00,1.6208,1.621,1.6208,1.62095,212600000.0
2008-08-25 15:06:00,1.6209,1.6211,1.62085,1.62095,137600000.0
2008-08-25 15:07:00,1.621,1.621,1.62085,1.62085,236500000.0
2008-08-25 15:08:00,1.6208,1.62095,1.6208,1.6208,106500000.0
2008-08-25 15:09:00,1.6208,1.6211,1.62075,1.6209,211600000.0
2008-08-25 15:10:00,1.6209,1.62105,1.6208,1.6208,226000000.0
2008-08-25 15:11:00,1.6208,1.621,1.6208,1.6209,216600000.0
2008-08-25 15:12:00,1.62085,1.6211,1.62085,1.6209,274700000.0
2008-08-25 15:13:00,1.62085,1.621,1.6208,1.62085,165400000.0
2008-08-25 15:14:00,1.62085,1.6209,1.6208,1.6209,113500000.0
2008-08-25 15:15:00,1.6209,1.621,1.6209,1.62095,86800000.0
2008-08-25 15:16:00,1.621,1.62125,1.621,1.62125,376500000.0
2008-08-25 15:17:00,1.62125,1.6214,1.6211,1.6213,233400000.0
2008-08-25 15:18:00,1.6213,1.6214,1.6213,1.62135,128000000.0
2008-08-25 15:19:00,1.62135,1.6215,1.62135,1.6214,164600000.0
2008-08-25 15:20:00,1.6215,1.6215,1.6214,1.6214,209000000.0
2008-08-25 15:21:00,1.6214,1.6215,1.62135,1.6214,169900000.0
2008-08-25 15:22:00,1.6214,1.6216,1.6214,1.62145,235900000.0
2008-08-25 15:23:00,1.62145,1.6215,1.6214,1.6214,112300000.0
2008-08-25 15:24:00,1.6215,1.6215,1.6214,1.6214,80000000.0
2008-08-25 15:25:00,1.62145,1.6215,1.6214,1.6214,100900000.0
2008-08-25 15:26:00,1.6215,1.6215,1.6214,1.6214,78400000.0
2008-08-25 15:27:00,1.6214,1.6215,1.6214,1.62145,114200000.0
2008-08-25 15:28:00,1.6215,1.6216,1.6214,1.6215,308000000.0
2008-08-25 15:29:00,1.6215,1.6216,1.6212,1.6213,260500000.0
2008-08-25 15:30:00,1.6213,1.6214,1.6212,1.6213,256600000.0
2008-08-25 15:31:00,1.6213,1.6214,1.62125,1.6213,189800000.0
2008-08-25 15:32:00,1.6213,1.6214,1.6213,1.6213,208800000.0
2008-08-25 15:33:00,1.6213,1.6213,1.62125,1.6213,90000000.0
2008-08-25 15:34:00,1.6213,1.6215,1.6213,1.62145,103200000.0
2008-08-25 15:35:00,1.62145,1.6215,1.62125,1.62125,337600000.0
2008-08-25 15:36:00,1.6212,1.62125,1.6211,1.6211,339400000.0
2008-08-25 15:37:00,1.6211,1.6212,1.62095,1.6211,516300000.0
2008-08-25 15:38:00,1.6211,1.6213,1.621,1.6211,244000000.0
2008-08-25 15:39:00,1.62115,1.6212,1.62065,1.6208,342200000.0
2008-08-25 15:40:00,1.6208,1.6208,1.6205,1.6205,320700000.0
2008-08-25 15:41:00,1.6205,1.6206,1.6204,1.6205,493400000.0
2008-08-25 15:42:00,1.6205,1.62055,1.6203,1.6203,318799999.0
2008-08-25 15:43:00,1.62035,1.6204,1.6203,1.6204,193700000.0
2008-08-25 15:44:00,1.62035,1.6205,1.6203,1.6203,345900000.0
2008-08-25 15:45:00,1.6203,1.6203,1.6198,1.61985,518400000.0
2008-08-25 15:46:00,1.61985,1.6199,1.6198,1.6198,40100000.0
2008-08-25 15:47:00,1.61977,1.61987,1.61947,1.61987,141400000.0
2008-08-25 15:48:00,1.62,1.62,1.62,1.62,12700000.0
2008-08-25 15:49:00,1.62,1.62,1.6196,1.6196,410599999.0
2008-08-25 15:50:00,1.61907,1.61957,1.61902,1.61935,131600000.0
2008-08-25 15:51:00,1.61932,1.61951,1.61918,1.61938,257300000.0
2008-08-25 15:52:00,1.6195,1.6196,1.61945,1.6195,440600000.0
2008-08-25 15:53:00,1.6195,1.6195,1.6195,1.6195,18200000.0
2008-08-25 15:54:00,1.61905,1.61946,1.61902,1.61937,143200000.0
2008-08-25 15:55:00,1.6196,1.6197,1.61955,1.6196,94800000.0
2008-08-25 15:56:00,1.6196,1.6197,1.6196,1.6196,192000000.0
2008-08-25 15:57:00,1.6196,1.61965,1.6196,1.6196,144500000.0
2008-08-25 15:58:00,1.6196,1.6197,1.6196,1.61965,123800000.0
2008-08-25 15:59:00,1.6196,1.6196,1.6194,1.6195,268300000.0
2008-08-25 16:00:00,1.6195,1.6201,1.6193,1.6199,785400002.0
2008-08-25 16:01:00,1.6199,1.62,1.61955,1.6196,344100001.0
2008-08-25 16:02:00,1.6196,1.6198,1.61955,1.6196,354900000.0
2008-08-25 16:03:00,1.6196,1.62015,1.6196,1.61975,315900000.0
2008-08-25 16:04:00,1.61975,1.61985,1.6195,1.6195,371900000.0
2008-08-25 16:05:00,1.6195,1.6196,1.6195,1.6196,247100000.0
2008-08-25 16:06:00,1.6196,1.61985,1.6195,1.6198,346300000.0
2008-08-25 16:07:00,1.61985,1.6199,1.61965,1.6198,207300000.0
2008-08-25 16:08:00,1.6198,1.6198,1.6194,1.6195,243100000.0
2008-08-25 16:09:00,1.6195,1.61975,1.6195,1.61955,174900000.0
2008-08-25 16:10:00,1.61955,1.61975,1.6195,1.6197,246200000.0
2008-08-25 16:11:00,1.6197,1.6198,1.6195,1.6195,372600000.0
2008-08-25 16:12:00,1.6196,1.6196,1.6195,1.6195,136600000.0
2008-08-25 16:13:00,1.6195,1.61955,1.61945,1.6195,75300000.0
2008-08-25 16:14:00,1.6195,1.6196,1.61945,1.6195,179300000.0
2008-08-25 16:15:00,1.6195,1.6196,1.6195,1.6195,227100000.0
2008-08-25 16:16:00,1.6196,1.6196,1.6195,1.6195,92300000.0
2008-08-25 16:17:00,1.6195,1.6195,1.6195,1.6195,84200000.0
2008-08-25 16:18:00,1.6195,1.6195,1.6194,1.6195,182700000.0
2008-08-25 16:19:00,1.6195,1.6195,1.61925,1.61945,352799998.0
2008-08-25 16:20:00,1.61945,1.61955,1.61945,1.6195,160100000.0
2008-08-25 16:21:00,1.6195,1.6196,1.6195,1.6196,206000000.0
2008-08-25 16:22:00,1.6196,1.6196,1.61955,1.6196,344900000.0
2008-08-25 16:23:00,1.6196,1.6197,1.61955,1.61955,230000000.0
2008-08-25 16:24:00,1.61955,1.61965,1.6195,1.61955,260500000.0
2008-08-25 16:25:00,1.61955,1.61985,1.61955,1.6196,371000000.0
2008-08-25 16:26:00,1.6196,1.61965,1.61935,1.61945,259900000.0
2008-08-25 16:27:00,1.61945,1.6195,1.61935,1.61945,205600000.0
2008-08-25 16:28:00,1.61945,1.61945,1.61945,1.61945,107000000.0
2008-08-25 16:29:00,1.61945,1.6195,1.6194,1.6195,205500000.0
2008-08-25 16:30:00,1.61945,1.6195,1.6194,1.6195,115200000.0
2008-08-25 16:31:00,1.6195,1.6195,1.6194,1.61945,103200000.0
2008-08-25 16:32:00,1.61945,1.6195,1.61935,1.6194,140700000.0
2008-08-25 16:33:00,1.6194,1.6194,1.6194,1.6194,122200000.0
2008-08-25 16:34:00,1.6194,1.61945,1.6194,1.6194,100100000.0
2008-08-25 16:35:00,1.6194,1.61945,1.6194,1.61945,130800000.0
2008-08-25 16:36:00,1.61945,1.61945,1.61935,1.6194,160200000.0
2008-08-25 16:37:00,1.6194,1.6194,1.6193,1.61935,91000000.0
2008-08-25 16:38:00,1.61935,1.61945,1.6192,1.6192,243500000.0
2008-08-25 16:39:00,1.6192,1.6192,1.619,1.61905,212700000.0
2008-08-25 16:40:00,1.61905,1.6191,1.619,1.619,89200000.0
2008-08-25 16:41:00,1.619,1.61915,1.619,1.61915,142100000.0
2008-08-25 16:42:00,1.6192,1.6192,1.6191,1.6191,149500000.0
2008-08-25 16:43:00,1.6191,1.61915,1.61905,1.6191,128900000.0
2008-08-25 16:44:00,1.6191,1.6192,1.61905,1.6192,120100000.0
2008-08-25 16:45:00,1.61915,1.6192,1.61915,1.61915,69800000.0
2008-08-25 16:46:00,1.61915,1.61915,1.61895,1.619,311299998.0
2008-08-25 16:47:00,1.619,1.6191,1.619,1.619,170400000.0
2008-08-25 16:48:00,1.619,1.6191,1.61895,1.6191,132800000.0
2008-08-25 16:49:00,1.61915,1.61915,1.61895,1.61895,350300000.0
2008-08-25 16:50:00,1.619,1.619,1.61875,1.61875,201500000.0
2008-08-25 16:51:00,1.6187,1.6188,1.6186,1.6186,318500000.0
2008-08-25 16:52:00,1.6186,1.61865,1.61855,1.61855,371100000.0
2008-08-25 16:53:00,1.61855,1.6187,1.61855,1.6186,194600000.0
2008-08-25 16:54:00,1.6186,1.6187,1.61855,1.61865,296700000.0
2008-08-25 16:55:00,1.61865,1.61865,1.6186,1.61865,86800000.0
2008-08-25 16:56:00,1.61865,1.6187,1.6186,1.6186,91200000.0
2008-08-25 16:57:00,1.61865,1.61875,1.6186,1.61865,65500000.0
2008-08-25 16:58:00,1.61865,1.61875,1.61855,1.6187,163900000.0
2008-08-25 16:59:00,1.6187,1.61875,1.61865,1.61865,288900000.0
2008-08-25 17:00:00,1.61865,1.619,1.61865,1.61875,126600000.0
2008-08-25 17:01:00,1.61875,1.6188,1.61865,1.61865,159800000.0
2008-08-25 17:02:00,1.6186,1.6189,1.6186,1.6187,234400000.0
2008-08-25 17:03:00,1.6187,1.6188,1.6187,1.6187,93000000.0
2008-08-25 17:04:00,1.61875,1.61875,1.61855,1.6187,208100000.0
2008-08-25 17:05:00,1.6187,1.6187,1.61855,1.61855,191300000.0
2008-08-25 17:06:00,1.61855,1.6186,1.6185,1.6185,81700000.0
2008-08-25 17:07:00,1.6185,1.6186,1.61845,1.61855,154700000.0
2008-08-25 17:08:00,1.61855,1.61855,1.6185,1.6185,119100000.0
2008-08-25 17:09:00,1.6185,1.61855,1.61835,1.61835,313900000.0
2008-08-25 17:10:00,1.61835,1.61855,1.61835,1.61855,124700000.0
2008-08-25 17:11:00,1.61855,1.61855,1.61855,1.61855,79500000.0
2008-08-25 17:12:00,1.61855,1.6186,1.6184,1.6185,184800000.0
2008-08-25 17:13:00,1.6185,1.6185,1.61835,1.6184,163000000.0
2008-08-25 17:14:00,1.6184,1.6185,1.6184,1.61845,75000000.0
2008-08-25 17:15:00,1.61845,1.6186,1.6184,1.6184,199000000.0
2008-08-25 17:16:00,1.6184,1.6185,1.6184,1.6184,177600000.0
2008-08-25 17:17:00,1.6185,1.6187,1.6184,1.61855,154100000.0
2008-08-25 17:18:00,1.61855,1.6186,1.61855,1.61855,69600000.0
2008-08-25 17:19:00,1.61855,1.61855,1.6185,1.61855,157100000.0
2008-08-25 17:20:00,1.61855,1.6186,1.6185,1.6186,77400000.0
2008-08-25 17:21:00,1.6186,1.61865,1.6186,1.6186,52000000.0
2008-08-25 17:22:00,1.6186,1.6186,1.61855,1.6186,120400000.0
2008-08-25 17:23:00,1.61855,1.6186,1.61855,1.6186,246500000.0
2008-08-25 17:24:00,1.6186,1.61865,1.61855,1.6186,152800000.0
2008-08-25 17:25:00,1.6186,1.61865,1.6186,1.61865,102100000.0
2008-08-25 17:26:00,1.61865,1.61865,1.6186,1.6186,133000000.0
2008-08-25 17:27:00,1.6186,1.6186,1.6186,1.6186,128400000.0
2008-08-25 17:28:00,1.6186,1.6186,1.6186,1.6186,72900000.0
2008-08-25 17:29:00,1.6186,1.6187,1.61845,1.61845,91800000.0
2008-08-25 17:30:00,1.61845,1.6185,1.6183,1.61835,187800000.0
2008-08-25 17:31:00,1.6183,1.6185,1.6183,1.6185,104800000.0
2008-08-25 17:32:00,1.6185,1.6185,1.61845,1.6185,33400000.0
2008-08-25 17:33:00,1.6185,1.6185,1.61845,1.6185,101000000.0
2008-08-25 17:34:00,1.6185,1.6185,1.61835,1.61845,287800000.0
2008-08-25 17:35:00,1.61845,1.6185,1.61835,1.61835,143100000.0
2008-08-25 17:36:00,1.6183,1.61835,1.61825,1.6183,114800000.0
2008-08-25 17:37:00,1.6183,1.6184,1.6183,1.6183,136000000.0
2008-08-25 17:38:00,1.6183,1.6183,1.6181,1.61815,238100000.0
2008-08-25 17:39:00,1.61815,1.6183,1.6181,1.6183,86300000.0
2008-08-25 17:40:00,1.6183,1.6183,1.61815,1.6182,159100000.0
2008-08-25 17:41:00,1.6182,1.6182,1.6181,1.61815,109800000.0
2008-08-25 17:42:00,1.6182,1.6184,1.6182,1.61835,66700000.0
2008-08-25 17:43:00,1.61835,1.6184,1.61835,1.61835,27100000.0
2008-08-25 17:44:00,1.61835,1.61835,1.6182,1.6182,131400000.0
2008-08-25 17:45:00,1.6182,1.6182,1.61805,1.6181,362600000.0
2008-08-25 17:46:00,1.61805,1.6183,1.61805,1.61815,297200000.0
2008-08-25 17:47:00,1.6181,1.61815,1.61805,1.6181,123800000.0
2008-08-25 17:48:00,1.61815,1.6182,1.61805,1.6181,409800000.0
2008-08-25 17:49:00,1.6181,1.6181,1.61795,1.61795,172800000.0
2008-08-25 17:50:00,1.61795,1.6181,1.6178,1.6179,271800000.0
2008-08-25 17:51:00,1.61785,1.618,1.6178,1.618,108300000.0
2008-08-25 17:52:00,1.618,1.61805,1.61795,1.618,76500000.0
2008-08-25 17:53:00,1.618,1.6183,1.61795,1.61805,143900000.0
2008-08-25 17:54:00,1.61805,1.6181,1.61795,1.61795,157200000.0
2008-08-25 17:55:00,1.61795,1.6181,1.61795,1.61805,91700000.0
2008-08-25 17:56:00,1.61805,1.61805,1.61795,1.61795,59900000.0
2008-08-25 17:57:00,1.61795,1.618,1.61785,1.61785,118300000.0
2008-08-25 17:58:00,1.61785,1.6179,1.61765,1.61765,236300000.0
2008-08-25 17:59:00,1.61765,1.6177,1.61745,1.61745,179500000.0
2008-08-25 18:00:00,1.6175,1.6175,1.61715,1.6172,340100000.0
2008-08-25 18:01:00,1.6172,1.6173,1.61715,1.6173,98000000.0
2008-08-25 18:02:00,1.6173,1.6175,1.61725,1.6173,127800000.0
2008-08-25 18:03:00,1.6173,1.6173,1.6171,1.61725,215800000.0
2008-08-25 18:04:00,1.61725,1.6174,1.6171,1.6172,307700000.0
2008-08-25 18:05:00,1.61715,1.6175,1.6171,1.6173,220900000.0
2008-08-25 18:06:00,1.6173,1.6175,1.61725,1.61725,167100000.0
2008-08-25 18:07:00,1.61725,1.6174,1.61725,1.61725,202300000.0
2008-08-25 18:08:00,1.6173,1.6173,1.61725,1.6173,176100000.0
2008-08-25 18:09:00,1.6173,1.6174,1.6173,1.6173,270500000.0
2008-08-25 18:10:00,1.6173,1.6173,1.61715,1.61715,386000000.0
2008-08-25 18:11:00,1.61715,1.6173,1.61715,1.61725,102400000.0
2008-08-25 18:12:00,1.61725,1.6174,1.6172,1.61725,158200000.0
2008-08-25 18:13:00,1.6173,1.6174,1.6172,1.61725,74700000.0
2008-08-25 18:14:00,1.61725,1.6174,1.6172,1.6173,188800000.0
2008-08-25 18:15:00,1.61725,1.6175,1.61725,1.6174,113100000.0
2008-08-25 18:16:00,1.6174,1.6174,1.61725,1.61725,81600000.0
2008-08-25 18:17:00,1.6172,1.6173,1.61715,1.61715,202900000.0
2008-08-25 18:18:00,1.61715,1.6174,1.61715,1.6173,236400000.0
2008-08-25 18:19:00,1.6173,1.6175,1.6173,1.61745,104900000.0
2008-08-25 18:20:00,1.61745,1.61745,1.6172,1.61725,75900000.0
2008-08-25 18:21:00,1.61725,1.6173,1.617,1.6172,243600000.0
2008-08-25 18:22:00,1.6172,1.6173,1.6172,1.6172,93700000.0
2008-08-25 18:23:00,1.6172,1.6173,1.6172,1.6172,101300000.0
2008-08-25 18:24:00,1.6172,1.6172,1.6172,1.6172,11600000.0
2008-08-25 18:25:00,1.6172,1.6172,1.6171,1.6172,151900000.0
2008-08-25 18:26:00,1.61715,1.6172,1.61705,1.61715,93200000.0
2008-08-25 18:27:00,1.61715,1.6172,1.61705,1.61705,144600000.0
2008-08-25 18:28:00,1.6171,1.6172,1.6171,1.61715,79200000.0
2008-08-25 18:29:00,1.6172,1.6172,1.6171,1.6171,254800000.0
2008-08-25 18:30:00,1.6171,1.6173,1.6171,1.61715,273500000.0
2008-08-25 18:31:00,1.61715,1.6172,1.6171,1.6172,433600000.0
2008-08-25 18:32:00,1.6171,1.6172,1.6171,1.6171,136800000.0
2008-08-25 18:33:00,1.6172,1.6172,1.61705,1.61715,162600000.0
2008-08-25 18:34:00,1.6171,1.6173,1.6171,1.6172,89500000.0
2008-08-25 18:35:00,1.6172,1.6173,1.6169,1.617,228900000.0
2008-08-25 18:36:00,1.61695,1.6171,1.6169,1.61695,200500000.0
2008-08-25 18:37:00,1.61695,1.617,1.6169,1.61695,123800000.0
2008-08-25 18:38:00,1.61695,1.617,1.61695,1.617,74700000.0
2008-08-25 18:39:00,1.617,1.6171,1.6169,1.61705,116000000.0
2008-08-25 18:40:00,1.61705,1.61705,1.617,1.617,84000000.0
2008-08-25 18:41:00,1.617,1.6172,1.617,1.6172,145500000.0
2008-08-25 18:42:00,1.6172,1.6173,1.6171,1.6172,110300000.0
2008-08-25 18:43:00,1.6172,1.6174,1.61715,1.61725,150700000.0
2008-08-25 18:44:00,1.6173,1.6174,1.6172,1.6172,159600000.0
2008-08-25 18:45:00,1.6172,1.6172,1.6172,1.6172,35400000.0
2008-08-25 18:46:00,1.61725,1.6175,1.6172,1.6175,129100000.0
2008-08-25 18:47:00,1.6175,1.6176,1.6174,1.61755,121700000.0
2008-08-25 18:48:00,1.6176,1.6176,1.6173,1.6173,95800000.0
2008-08-25 18:49:00,1.6173,1.6173,1.6172,1.6172,188700000.0
2008-08-25 18:50:00,1.61725,1.6173,1.61715,1.6172,254900000.0
2008-08-25 18:51:00,1.6173,1.61745,1.6172,1.6173,125700000.0
2008-08-25 18:52:00,1.6173,1.6175,1.61695,1.61695,139400000.0
2008-08-25 18:53:00,1.61695,1.61695,1.6165,1.6166,288100000.0
2008-08-25 18:54:00,1.6166,1.61665,1.61645,1.6166,249600000.0
2008-08-25 18:55:00,1.6166,1.6166,1.6165,1.6165,203500000.0
2008-08-25 18:56:00,1.6165,1.6166,1.6165,1.6165,86300000.0
2008-08-25 18:57:00,1.6165,1.6166,1.6165,1.6166,244200000.0
2008-08-25 18:58:00,1.6166,1.6172,1.6166,1.61705,185700000.0
2008-08-25 18:59:00,1.61705,1.61705,1.61665,1.6168,271700000.0
2008-08-25 19:00:00,1.6168,1.61705,1.6164,1.617,314500000.0
2008-08-25 19:01:00,1.617,1.617,1.61665,1.617,312600000.0
2008-08-25 19:02:00,1.61695,1.61695,1.6166,1.6166,214100000.0
2008-08-25 19:03:00,1.6166,1.6169,1.6165,1.6168,307100000.0
2008-08-25 19:04:00,1.6168,1.617,1.6165,1.61685,362300000.0
2008-08-25 19:05:00,1.617,1.6172,1.61685,1.6172,125500000.0
2008-08-25 19:06:00,1.6171,1.6172,1.61695,1.6171,98700000.0
2008-08-25 19:07:00,1.6171,1.6174,1.6171,1.6172,237500000.0
2008-08-25 19:08:00,1.6172,1.6173,1.6172,1.6173,210100000.0
2008-08-25 19:09:00,1.6173,1.6173,1.61715,1.6173,133900000.0
2008-08-25 19:10:00,1.6174,1.6175,1.617,1.617,273800000.0
2008-08-25 19:11:00,1.617,1.6173,1.617,1.61725,160100000.0
2008-08-25 19:12:00,1.61725,1.6173,1.6171,1.61715,107500000.0
2008-08-25 19:13:00,1.61715,1.6173,1.6171,1.61725,68500000.0
2008-08-25 19:14:00,1.61725,1.6173,1.61725,1.61725,11200000.0
2008-08-25 19:15:00,1.61725,1.61725,1.6171,1.61715,61100000.0
2008-08-25 19:16:00,1.6172,1.6172,1.61715,1.61715,32100000.0
2008-08-25 19:17:00,1.61725,1.6173,1.61705,1.6171,71000001.0
2008-08-25 19:18:00,1.61705,1.6173,1.61705,1.61725,61200000.0
2008-08-25 19:19:00,1.61725,1.6173,1.6171,1.6172,105900000.0
2008-08-25 19:20:00,1.6172,1.6173,1.61715,1.6173,200700000.0
2008-08-25 19:21:00,1.6173,1.6173,1.6173,1.6173,43100000.0
2008-08-25 19:22:00,1.6173,1.6173,1.61715,1.61715,83700000.0
2008-08-25 19:23:00,1.61715,1.6172,1.61715,1.61715,43900000.0
2008-08-25 19:24:00,1.61715,1.6172,1.6171,1.6171,56200000.0
2008-08-25 19:25:00,1.61715,1.61725,1.6171,1.61715,44400000.0
2008-08-25 19:26:00,1.6171,1.6174,1.6171,1.61715,134100000.0
2008-08-25 19:27:00,1.61725,1.61725,1.6171,1.6171,134200000.0
2008-08-25 19:28:00,1.6171,1.6173,1.6171,1.61715,71000000.0
2008-08-25 19:29:00,1.61715,1.61715,1.61695,1.617,96400000.0
2008-08-25 19:30:00,1.6169,1.6171,1.6169,1.61705,68600000.0
2008-08-25 19:31:00,1.61705,1.6171,1.6167,1.6167,184900000.0
2008-08-25 19:32:00,1.6167,1.6168,1.6167,1.61675,77500000.0
2008-08-25 19:33:00,1.6168,1.6168,1.6166,1.61665,69900000.0
2008-08-25 19:34:00,1.61665,1.6167,1.61665,1.6167,33000000.0
2008-08-25 19:35:00,1.6167,1.6167,1.6167,1.6167,90800000.0
2008-08-25 19:36:00,1.6167,1.6167,1.6164,1.6165,188100000.0
2008-08-25 19:37:00,1.61645,1.61685,1.6164,1.6168,221100000.0
2008-08-25 19:38:00,1.6168,1.6168,1.6167,1.6167,36200000.0
2008-08-25 19:39:00,1.6167,1.61675,1.6165,1.6165,162700000.0
2008-08-25 19:40:00,1.6165,1.61665,1.6165,1.6166,97100000.0
2008-08-25 19:41:00,1.6166,1.61665,1.6166,1.6166,94500000.0
2008-08-25 19:42:00,1.6166,1.6166,1.6165,1.6165,107400000.0
2008-08-25 19:43:00,1.6165,1.6165,1.61635,1.61635,190700000.0
2008-08-25 19:44:00,1.6163,1.6163,1.61615,1.6162,138400000.0
2008-08-25 19:45:00,1.6162,1.6163,1.6162,1.6163,108800000.0
2008-08-25 19:46:00,1.61625,1.6163,1.6162,1.6162,123000000.0
2008-08-25 19:47:00,1.6162,1.6163,1.6162,1.6163,137700000.0
2008-08-25 19:48:00,1.6163,1.6164,1.61625,1.6163,26900000.0
2008-08-25 19:49:00,1.6164,1.6165,1.6164,1.6165,65300000.0
2008-08-25 19:50:00,1.61645,1.6165,1.6163,1.6164,136900000.0
2008-08-25 19:51:00,1.61635,1.6164,1.61625,1.6163,213900000.0
2008-08-25 19:52:00,1.6163,1.6163,1.6163,1.6163,90200000.0
2008-08-25 19:53:00,1.61635,1.6164,1.6163,1.6163,71400000.0
2008-08-25 19:54:00,1.6163,1.6163,1.6162,1.6163,140700000.0
2008-08-25 19:55:00,1.6163,1.6165,1.61625,1.6164,382000000.0
2008-08-25 19:56:00,1.6164,1.6164,1.6162,1.61625,215600000.0
2008-08-25 19:57:00,1.61625,1.6163,1.61625,1.61625,54500000.0
2008-08-25 19:58:00,1.61625,1.61625,1.616,1.61625,167400000.0
2008-08-25 19:59:00,1.61625,1.61625,1.6161,1.61625,95700000.0
2008-08-25 20:00:00,1.61625,1.6163,1.61615,1.6162,162100000.0
2008-08-25 20:01:00,1.6162,1.6163,1.6162,1.6162,60000000.0
2008-08-25 20:02:00,1.6162,1.6163,1.6161,1.6162,238600000.0
2008-08-25 20:03:00,1.6162,1.6163,1.6161,1.6163,233100000.0
2008-08-25 20:04:00,1.6163,1.6163,1.6161,1.6161,279300000.0
2008-08-25 20:05:00,1.61615,1.61635,1.61615,1.6162,154500000.0
2008-08-25 20:06:00,1.61625,1.61625,1.6161,1.61615,236700000.0
2008-08-25 20:07:00,1.6161,1.6162,1.6161,1.6161,131400000.0
2008-08-25 20:08:00,1.6161,1.6164,1.6161,1.6161,309100000.0
2008-08-25 20:09:00,1.6161,1.6161,1.616,1.616,157000000.0
2008-08-25 20:10:00,1.616,1.61605,1.6159,1.616,155200000.0
2008-08-25 20:11:00,1.616,1.6161,1.61595,1.6161,102300000.0
2008-08-25 20:12:00,1.616,1.6161,1.616,1.6161,32500000.0
2008-08-25 20:13:00,1.6161,1.6161,1.616,1.616,158400000.0
2008-08-25 20:14:00,1.616,1.6161,1.616,1.616,167400000.0
2008-08-25 20:15:00,1.61605,1.6161,1.61575,1.6158,169800000.0
2008-08-25 20:16:00,1.6158,1.6158,1.6157,1.6157,53000000.0
2008-08-25 20:17:00,1.6157,1.6159,1.6157,1.61585,98100000.0
2008-08-25 20:18:00,1.61585,1.6159,1.6158,1.6159,100700000.0
2008-08-25 20:19:00,1.6159,1.6159,1.6158,1.6158,36500000.0
2008-08-25 20:20:00,1.6158,1.6158,1.6158,1.6158,23000000.0
2008-08-25 20:21:00,1.6158,1.6158,1.6156,1.6157,107300000.0
2008-08-25 20:22:00,1.6157,1.6157,1.6156,1.6157,130300000.0
2008-08-25 20:23:00,1.6156,1.6157,1.6156,1.61565,97100000.0
2008-08-25 20:24:00,1.6157,1.61575,1.61565,1.61565,14100000.0
2008-08-25 20:25:00,1.6157,1.6157,1.6157,1.6157,48400000.0
2008-08-25 20:26:00,1.6157,1.6157,1.6156,1.6156,118400000.0
2008-08-25 20:27:00,1.61565,1.6157,1.6156,1.61565,128600000.0
2008-08-25 20:28:00,1.6157,1.61575,1.6156,1.61565,130000000.0
2008-08-25 20:29:00,1.61575,1.6159,1.6156,1.6159,88300000.0
2008-08-25 20:30:00,1.6159,1.616,1.6157,1.6159,334300000.0
2008-08-25 20:31:00,1.616,1.6161,1.61585,1.616,192600000.0
2008-08-25 20:32:00,1.616,1.6161,1.616,1.6161,124900000.0
2008-08-25 20:33:00,1.6161,1.6165,1.6161,1.6164,352900000.0
2008-08-25 20:34:00,1.6164,1.6165,1.6164,1.6164,111600000.0
2008-08-25 20:35:00,1.6164,1.6165,1.6164,1.6165,149800000.0
2008-08-25 20:36:00,1.6165,1.61665,1.6164,1.6165,186000000.0
2008-08-25 20:37:00,1.6165,1.6165,1.6165,1.6165,28200000.0
2008-08-25 20:38:00,1.6165,1.6165,1.6165,1.6165,89300000.0
2008-08-25 20:39:00,1.6165,1.6165,1.6165,1.6165,108400000.0
2008-08-25 20:40:00,1.6165,1.6165,1.6165,1.6165,112900000.0
2008-08-25 20:41:00,1.6165,1.6166,1.6165,1.6165,80000000.0
2008-08-25 20:42:00,1.6165,1.6166,1.6165,1.6165,95000000.0
2008-08-25 20:43:00,1.6165,1.6165,1.6165,1.6165,29800000.0
2008-08-25 20:44:00,1.6165,1.6165,1.6165,1.6165,97500000.0
2008-08-25 20:45:00,1.6165,1.6169,1.6165,1.61685,188800000.0
2008-08-25 20:46:00,1.61685,1.617,1.61675,1.61695,223000000.0
2008-08-25 20:47:00,1.617,1.6172,1.61665,1.6167,147000000.0
2008-08-25 20:48:00,1.6167,1.6168,1.61665,1.61675,133900000.0
2008-08-25 20:49:00,1.61675,1.617,1.61675,1.61675,44100000.0
2008-08-25 20:50:00,1.61675,1.6168,1.6167,1.61675,55400000.0
2008-08-25 20:51:00,1.61675,1.6168,1.61675,1.6168,2800000.0
2008-08-25 20:52:00,1.61675,1.6168,1.6167,1.6167,26800000.0
2008-08-25 20:53:00,1.61675,1.6168,1.6167,1.6167,55800000.0
2008-08-25 20:54:00,1.6167,1.61675,1.6166,1.6166,106200000.0
2008-08-25 20:55:00,1.6166,1.61675,1.6166,1.61675,78200000.0
2008-08-25 20:56:00,1.61675,1.61675,1.6164,1.6165,103500000.0
2008-08-25 20:57:00,1.61645,1.6167,1.61645,1.6166,63700000.0
2008-08-25 20:58:00,1.61665,1.61675,1.6166,1.6166,48000000.0
2008-08-25 20:59:00,1.61665,1.6168,1.61655,1.61675,138100000.0
2008-08-25 21:00:00,1.6167,1.61685,1.6166,1.6168,91300000.0
2008-08-25 21:01:00,1.6168,1.61685,1.6167,1.61675,76800000.0
2008-08-25 21:02:00,1.61675,1.61685,1.61675,1.61685,26500000.0
2008-08-25 21:03:00,1.61685,1.617,1.61675,1.6168,53000000.0
2008-08-25 21:04:00,1.61675,1.6168,1.6167,1.6167,27600000.0
2008-08-25 21:05:00,1.6168,1.6168,1.6165,1.6165,119000000.0
2008-08-25 21:06:00,1.6165,1.6166,1.6165,1.6166,60300000.0
2008-08-25 21:07:00,1.6166,1.61665,1.61655,1.6166,48100000.0
2008-08-25 21:08:00,1.6166,1.6166,1.6166,1.6166,5200000.0
2008-08-25 21:09:00,1.6166,1.6166,1.6166,1.6166,36400000.0
2008-08-25 21:10:00,1.6166,1.6166,1.6166,1.6166,31200000.0
2008-08-25 21:11:00,1.6166,1.61665,1.61655,1.61665,25100000.0
2008-08-25 21:12:00,1.61665,1.6167,1.6165,1.6165,44400000.0
2008-08-25 21:13:00,1.6166,1.6167,1.61635,1.61635,126100000.0
2008-08-25 21:14:00,1.61635,1.6165,1.6163,1.6165,230600000.0
2008-08-25 21:15:00,1.6165,1.6166,1.61645,1.6165,23400000.0
2008-08-25 21:16:00,1.6165,1.6165,1.61635,1.6165,128700000.0
2008-08-25 21:17:00,1.6164,1.6164,1.61635,1.61635,105800000.0
2008-08-25 21:18:00,1.61635,1.6165,1.61635,1.61635,60300000.0
2008-08-25 21:19:00,1.61635,1.6164,1.61615,1.61615,46600000.0
2008-08-25 21:20:00,1.6162,1.6164,1.61615,1.6163,111800000.0
2008-08-25 21:21:00,1.6163,1.6168,1.6163,1.61665,90300000.0
2008-08-25 21:22:00,1.61665,1.6171,1.61635,1.61695,205500000.0
2008-08-25 21:23:00,1.617,1.6171,1.6169,1.61705,106200000.0
2008-08-25 21:24:00,1.61705,1.6171,1.61695,1.61705,63600000.0
2008-08-25 21:25:00,1.61705,1.6171,1.61695,1.617,60500000.0
2008-08-25 21:26:00,1.617,1.617,1.61655,1.61655,71400000.0
2008-08-25 21:27:00,1.61655,1.61665,1.6165,1.61665,41200000.0
2008-08-25 21:28:00,1.6167,1.6167,1.61665,1.6167,7800000.0
2008-08-25 21:29:00,1.6167,1.6167,1.61665,1.61665,17000000.0
2008-08-25 21:30:00,1.61652,1.61654,1.61642,1.61648,23400000.0
2008-08-25 21:31:00,1.61647,1.61652,1.61626,1.61632,63600000.0
2008-08-25 21:32:00,1.61603,1.61652,1.61603,1.61637,52400000.0
2008-08-25 21:33:00,1.61655,1.6166,1.61655,1.6166,16300000.0
2008-08-25 21:34:00,1.6166,1.6166,1.6166,1.6166,25500000.0
2008-08-25 21:35:00,1.6166,1.6167,1.6166,1.61665,61400000.0
2008-08-25 21:36:00,1.6166,1.61675,1.6165,1.6165,37200000.0
2008-08-25 21:37:00,1.6165,1.6166,1.6165,1.6166,18000000.0
2008-08-25 21:38:00,1.6166,1.61665,1.61655,1.61655,22500000.0
2008-08-25 21:39:00,1.6167,1.6167,1.61655,1.61655,39500000.0
2008-08-25 21:40:00,1.6166,1.6167,1.61645,1.6166,43500000.0
2008-08-25 21:41:00,1.61665,1.61665,1.6166,1.6166,30400000.0
2008-08-25 21:42:00,1.6166,1.6168,1.6166,1.6167,111100000.0
2008-08-25 21:43:00,1.6167,1.61685,1.6166,1.6167,144200000.0
2008-08-25 21:44:00,1.6167,1.6167,1.61655,1.6167,56500000.0
2008-08-25 21:45:00,1.6167,1.617,1.6167,1.61695,159300000.0
2008-08-25 21:46:00,1.617,1.617,1.61695,1.61695,12000000.0
2008-08-25 21:47:00,1.61695,1.617,1.6169,1.61695,13600000.0
2008-08-25 21:48:00,1.617,1.617,1.61685,1.6169,27500000.0
2008-08-25 21:49:00,1.6169,1.6169,1.61665,1.6167,46700000.0
2008-08-25 21:50:00,1.61685,1.617,1.6168,1.61685,73000000.0
2008-08-25 21:51:00,1.61685,1.6169,1.6168,1.6168,51800000.0
2008-08-25 21:52:00,1.6168,1.6168,1.61655,1.61675,77800000.0
2008-08-25 21:53:00,1.61675,1.6169,1.61675,1.6169,68600000.0
2008-08-25 21:54:00,1.61685,1.61685,1.61685,1.61685,9600000.0
2008-08-25 21:55:00,1.61685,1.61685,1.61685,1.61685,8400000.0
2008-08-25 21:56:00,1.61685,1.61685,1.61685,1.61685,7200000.0
2008-08-25 21:57:00,1.61685,1.61685,1.61685,1.61685,2000000.0
2008-08-25 21:58:00,1.61685,1.6169,1.61685,1.6169,12600000.0
2008-08-25 21:59:00,1.6169,1.617,1.61675,1.6168,45700000.0
2008-08-25 22:00:00,1.6168,1.6169,1.61675,1.61675,13300000.0
2008-08-25 22:01:00,1.6168,1.6169,1.6168,1.6169,36700000.0
2008-08-25 22:02:00,1.61675,1.6169,1.61675,1.6169,19200000.0
2008-08-25 22:03:00,1.6169,1.6171,1.61685,1.61685,116700000.0
2008-08-25 22:04:00,1.61685,1.617,1.6168,1.6169,23800000.0
2008-08-25 22:05:00,1.617,1.617,1.61685,1.61685,5000000.0
2008-08-25 22:06:00,1.617,1.617,1.6169,1.6169,14600000.0
2008-08-25 22:07:00,1.6169,1.617,1.61685,1.6169,22600000.0
2008-08-25 22:08:00,1.6169,1.617,1.61685,1.617,14200000.0
2008-08-25 22:09:00,1.617,1.617,1.6169,1.617,24100000.0
2008-08-25 22:10:00,1.617,1.6171,1.61695,1.6171,17000000.0
2008-08-25 22:11:00,1.6171,1.6172,1.617,1.6172,90000000.0
2008-08-25 22:12:00,1.61715,1.6174,1.6171,1.6172,30900000.0
2008-08-25 22:13:00,1.6172,1.6172,1.617,1.617,21800000.0
2008-08-25 22:14:00,1.617,1.6172,1.617,1.617,73500000.0
2008-08-25 22:15:00,1.61705,1.61705,1.6169,1.617,51400000.0
2008-08-25 22:16:00,1.617,1.6171,1.61695,1.61705,22100000.0
2008-08-25 22:17:00,1.6171,1.6171,1.61695,1.61695,23100000.0
2008-08-25 22:18:00,1.6171,1.6172,1.61705,1.61705,41400000.0
2008-08-25 22:19:00,1.61705,1.6174,1.61705,1.61705,73300000.0
2008-08-25 22:20:00,1.61705,1.6171,1.6167,1.61685,79300000.0
2008-08-25 22:21:00,1.61685,1.6169,1.61685,1.6169,28700000.0
2008-08-25 22:22:00,1.6169,1.6171,1.61685,1.6171,82400000.0
2008-08-25 22:23:00,1.617,1.617,1.61675,1.61675,61700000.0
2008-08-25 22:24:00,1.6167,1.61705,1.6167,1.61705,74200000.0
2008-08-25 22:25:00,1.61705,1.6171,1.61675,1.61705,58200000.0
2008-08-25 22:26:00,1.6171,1.6172,1.61695,1.617,69300000.0
2008-08-25 22:27:00,1.617,1.617,1.617,1.617,4000000.0
2008-08-25 22:28:00,1.61705,1.6174,1.61705,1.61715,68200000.0
2008-08-25 22:29:00,1.6172,1.6174,1.61715,1.61725,64500000.0
2008-08-25 22:30:00,1.61725,1.6174,1.6168,1.61685,124900000.0
2008-08-25 22:31:00,1.61695,1.61705,1.61685,1.61705,46600000.0
2008-08-25 22:32:00,1.61705,1.61705,1.6169,1.617,31100000.0
2008-08-25 22:33:00,1.6169,1.617,1.6169,1.617,18600000.0
2008-08-25 22:34:00,1.61695,1.6172,1.61695,1.6172,52700000.0
2008-08-25 22:35:00,1.61715,1.6172,1.617,1.617,33900000.0
2008-08-25 22:36:00,1.61695,1.61705,1.6169,1.61695,74200000.0
2008-08-25 22:37:00,1.6169,1.6171,1.61685,1.6171,30400000.0
2008-08-25 22:38:00,1.6171,1.6171,1.61685,1.6169,15600000.0
2008-08-25 22:39:00,1.6169,1.6169,1.6168,1.6168,51600000.0
2008-08-25 22:40:00,1.6168,1.61685,1.61675,1.61675,55300000.0
2008-08-25 22:41:00,1.6168,1.61685,1.6166,1.6166,56400000.0
2008-08-25 22:42:00,1.6166,1.6167,1.61655,1.6167,62100000.0
2008-08-25 22:43:00,1.6167,1.61685,1.6167,1.6168,41300000.0
2008-08-25 22:44:00,1.6168,1.6169,1.6167,1.61675,46100000.0
2008-08-25 22:45:00,1.61675,1.61695,1.6167,1.61695,117300000.0
2008-08-25 22:46:00,1.61695,1.6171,1.61685,1.6169,57900000.0
2008-08-25 22:47:00,1.6169,1.617,1.6168,1.617,26900000.0
2008-08-25 22:48:00,1.617,1.617,1.61675,1.6168,54100000.0
2008-08-25 22:49:00,1.6168,1.61695,1.6168,1.61695,35000000.0
2008-08-25 22:50:00,1.61705,1.6172,1.6169,1.61695,68000000.0
2008-08-25 22:51:00,1.61695,1.61715,1.61695,1.6171,34400000.0
2008-08-25 22:52:00,1.6171,1.6172,1.617,1.6172,83100000.0
2008-08-25 22:53:00,1.61725,1.6174,1.61675,1.6171,69300000.0
2008-08-25 22:54:00,1.6171,1.6171,1.61675,1.6168,57100000.0
2008-08-25 22:55:00,1.61675,1.6168,1.6167,1.6168,59000000.0
2008-08-25 22:56:00,1.61675,1.61675,1.6167,1.6167,57200000.0
2008-08-25 22:57:00,1.61675,1.6169,1.6167,1.6168,58700000.0
2008-08-25 22:58:00,1.6168,1.6168,1.6167,1.6167,69800000.0
2008-08-25 22:59:00,1.61675,1.6169,1.6167,1.6168,40500000.0
2008-08-25 23:00:00,1.61675,1.61675,1.6166,1.6166,133999998.0
2008-08-25 23:01:00,1.6167,1.6167,1.6167,1.6167,32200000.0
2008-08-25 23:02:00,1.61685,1.617,1.6167,1.6167,7600000.0
2008-08-25 23:03:00,1.61671,1.61677,1.61645,1.61677,29600000.0
2008-08-25 23:04:00,1.6167,1.6167,1.6167,1.6167,16000000.0
2008-08-25 23:05:00,1.6167,1.61675,1.6166,1.6166,11600000.0
2008-08-25 23:06:00,1.61655,1.6166,1.61655,1.61655,3000000.0
2008-08-25 23:07:00,1.61643,1.61657,1.61643,1.61657,34900000.0
2008-08-25 23:08:00,1.6166,1.6166,1.6165,1.6165,9200000.0
2008-08-25 23:09:00,1.61655,1.61655,1.6165,1.6165,4600000.0
2008-08-25 23:10:00,1.61655,1.61655,1.6165,1.6165,4600000.0
2008-08-25 23:11:00,1.61645,1.6165,1.61645,1.61645,10800000.0
2008-08-25 23:12:00,1.6165,1.61655,1.6165,1.61655,4600000.0
2008-08-25 23:13:00,1.6166,1.6166,1.6166,1.6166,1000000.0
2008-08-25 23:14:00,1.6166,1.6166,1.6165,1.6165,23000000.0
2008-08-25 23:15:00,1.61645,1.6165,1.61645,1.6165,20200000.0
2008-08-25 23:16:00,1.6165,1.61665,1.6165,1.61665,36800000.0
2008-08-25 23:17:00,1.6166,1.6166,1.6166,1.6166,3200000.0
2008-08-25 23:18:00,1.6166,1.6167,1.6166,1.61665,30200000.0
2008-08-25 23:19:00,1.61665,1.617,1.6165,1.6166,87700000.0
2008-08-25 23:20:00,1.6166,1.6166,1.61655,1.61655,21400000.0
2008-08-25 23:21:00,1.61655,1.6168,1.61655,1.6168,28600000.0
2008-08-25 23:22:00,1.6168,1.6169,1.6168,1.6168,4800000.0
2008-08-25 23:23:00,1.6168,1.6168,1.6168,1.6168,3200000.0
2008-08-25 23:24:00,1.61646,1.6167,1.61646,1.6167,14300000.0
2008-08-25 23:25:00,1.6168,1.6168,1.6168,1.6168,1400000.0
2008-08-25 23:26:00,1.6168,1.6168,1.6167,1.6167,7100000.0
2008-08-25 23:27:00,1.6167,1.6167,1.6167,1.6167,18900000.0
2008-08-25 23:28:00,1.6167,1.6167,1.61665,1.6167,61100000.0
2008-08-25 23:29:00,1.6167,1.6167,1.6166,1.6166,5900000.0
2008-08-25 23:30:00,1.6166,1.6166,1.6166,1.6166,11000000.0
2008-08-25 23:31:00,1.6167,1.6167,1.6167,1.6167,1000000.0
2008-08-25 23:32:00,1.6166,1.6166,1.6166,1.6166,3200000.0
2008-08-25 23:33:00,1.6166,1.6167,1.6166,1.6167,4200000.0
2008-08-25 23:34:00,1.6166,1.6166,1.6166,1.6166,3200000.0
2008-08-25 23:35:00,1.6166,1.6167,1.6166,1.6167,9000000.0
2008-08-25 23:36:00,1.6166,1.6167,1.6166,1.6166,29000000.0
2008-08-25 23:37:00,1.6166,1.6166,1.6166,1.6166,4600000.0
2008-08-25 23:38:00,1.6167,1.6167,1.6165,1.6165,7800000.0
2008-08-25 23:39:00,1.6165,1.6166,1.6164,1.6165,6400000.0
2008-08-25 23:40:00,1.6165,1.6165,1.6164,1.6164,5200000.0
2008-08-25 23:41:00,1.6164,1.6164,1.6164,1.6164,9800000.0
2008-08-25 23:42:00,1.6164,1.6164,1.6164,1.6164,16800000.0
2008-08-25 23:43:00,1.6164,1.6164,1.6164,1.6164,2800000.0
2008-08-25 23:44:00,1.6163,1.6164,1.6163,1.6164,29800000.0
2008-08-25 23:45:00,1.6163,1.6163,1.6163,1.6163,9000000.0
2008-08-25 23:46:00,1.6164,1.6164,1.6164,1.6164,8400000.0
2008-08-25 23:47:00,1.6163,1.6163,1.6163,1.6163,9000000.0
2008-08-25 23:48:00,1.61625,1.6164,1.61625,1.6164,39400000.0
2008-08-25 23:49:00,1.61625,1.6164,1.61625,1.6164,19200000.0
2008-08-25 23:50:00,1.6164,1.6165,1.6164,1.6164,4800000.0
2008-08-25 23:51:00,1.6165,1.6165,1.6164,1.6164,12000000.0
2008-08-25 23:52:00,1.6164,1.6165,1.6164,1.6165,16000000.0
2008-08-25 23:53:00,1.6164,1.6165,1.6164,1.6165,14400000.0
2008-08-25 23:54:00,1.6164,1.6165,1.6164,1.6165,16400000.0
2008-08-25 23:55:00,1.6164,1.6165,1.6164,1.6165,16800000.0
2008-08-25 23:56:00,1.6164,1.6165,1.6163,1.6164,10400000.0
2008-08-25 23:57:00,1.6163,1.61645,1.6163,1.61645,9600000.0
2008-08-25 23:58:00,1.6164,1.6165,1.6164,1.6165,7200000.0
2008-08-25 23:59:00,1.6164,1.6165,1.6164,1.6165,18400000.0
2008-08-26 00:00:00,1.6164,1.6164,1.6164,1.6164,8600000.0
2008-08-26 00:01:00,1.6164,1.6164,1.6164,1.6164,2400000.0
2008-08-26 00:02:00,1.6164,1.6164,1.6164,1.6164,12000000.0
2008-08-26 00:03:00,1.6164,1.6164,1.6164,1.6164,14400000.0
2008-08-26 00:04:00,1.6164,1.6164,1.6164,1.6164,4800000.0
2008-08-26 00:05:00,1.6164,1.6164,1.6164,1.6164,12000000.0
2008-08-26 00:06:00,1.6164,1.6164,1.6164,1.6164,2400000.0
2008-08-26 00:07:00,1.6163,1.6164,1.6163,1.6164,26200000.0
2008-08-26 00:08:00,1.6164,1.6164,1.6164,1.6164,14400000.0
2008-08-26 00:09:00,1.6164,1.6164,1.6164,1.6164,14400000.0
2008-08-26 00:10:00,1.6164,1.6164,1.6164,1.6164,3400000.0
2008-08-26 00:11:00,1.6164,1.6164,1.6164,1.6164,1400000.0
2008-08-26 00:12:00,1.6163,1.6164,1.6163,1.6164,26800001.0
2008-08-26 00:13:00,1.6163,1.6164,1.6163,1.6163,27800001.0
2008-08-26 00:14:00,1.61635,1.61635,1.61625,1.6163,47400000.0
2008-08-26 00:15:00,1.6164,1.6164,1.6164,1.6164,7200000.0
2008-08-26 00:16:00,1.6163,1.6163,1.6163,1.6163,12200000.0
2008-08-26 00:17:00,1.6164,1.6164,1.6164,1.6164,13000000.0
2008-08-26 00:18:00,1.6164,1.6164,1.6164,1.6164,12000000.0
2008-08-26 00:19:00,1.6164,1.6164,1.6164,1.6164,7200000.0
2008-08-26 00:20:00,1.6164,1.6166,1.6164,1.6166,18000000.0
2008-08-26 00:21:00,1.6166,1.6166,1.6166,1.6166,3400000.0
2008-08-26 00:22:00,1.6165,1.6165,1.6165,1.6165,10100000.0
2008-08-26 00:23:00,1.6166,1.6166,1.6166,1.6166,1000000.0
2008-08-26 00:24:00,1.61624,1.61648,1.61624,1.61633,6000000.0
2008-08-26 00:25:00,1.6165,1.6166,1.6165,1.6166,12700000.0
2008-08-26 00:26:00,1.61655,1.61655,1.61655,1.61655,5400000.0
2008-08-26 00:27:00,1.61655,1.6166,1.61655,1.6166,11800000.0
2008-08-26 00:28:00,1.6159,1.61642,1.6159,1.6161,26000000.0
2008-08-26 00:29:00,1.61655,1.61655,1.6165,1.61655,44200000.0
2008-08-26 00:30:00,1.61655,1.6166,1.61655,1.6166,17200000.0
2008-08-26 00:31:00,1.61655,1.61655,1.61655,1.61655,5400000.0
2008-08-26 00:32:00,1.61655,1.61655,1.6165,1.61655,24800000.0
2008-08-26 00:33:00,1.6166,1.6166,1.6166,1.6166,1000000.0
2008-08-26 00:34:00,1.61655,1.6166,1.61655,1.61655,27000000.0
2008-08-26 00:35:00,1.61655,1.6166,1.6165,1.6166,39400000.0
2008-08-26 00:36:00,1.61655,1.61655,1.61655,1.61655,5400000.0
2008-08-26 00:37:00,1.6165,1.6166,1.6165,1.61655,33600000.0
2008-08-26 00:38:00,1.61655,1.6166,1.61655,1.6166,6400000.0
2008-08-26 00:39:00,1.61655,1.61655,1.61655,1.61655,5400000.0
2008-08-26 00:40:00,1.61655,1.61655,1.61655,1.61655,5400000.0
2008-08-26 00:41:00,1.6165,1.6166,1.61645,1.6166,30400000.0
2008-08-26 00:42:00,1.6165,1.61675,1.6165,1.61675,33000000.0
2008-08-26 00:43:00,1.6169,1.6169,1.61665,1.6169,18400000.0
2008-08-26 00:44:00,1.61665,1.61665,1.61665,1.61665,4700000.0
2008-08-26 00:45:00,1.61663,1.61668,1.61657,1.61668,65200000.0
2008-08-26 00:46:00,1.61685,1.6169,1.6168,1.6169,10600000.0
2008-08-26 00:47:00,1.6168,1.6169,1.6168,1.6169,14400000.0
2008-08-26 00:48:00,1.6168,1.6169,1.6168,1.6169,2400000.0
2008-08-26 00:49:00,1.61665,1.6169,1.61665,1.61665,32000000.0
2008-08-26 00:50:00,1.61685,1.61685,1.61685,1.61685,3000000.0
2008-08-26 00:51:00,1.61665,1.61685,1.61665,1.61665,19600000.0
2008-08-26 00:52:00,1.61685,1.6169,1.61685,1.6169,4000000.0
2008-08-26 00:53:00,1.61665,1.6169,1.61665,1.6169,31500000.0
2008-08-26 00:54:00,1.6168,1.6169,1.6168,1.6169,14400000.0
2008-08-26 00:55:00,1.6168,1.6169,1.6168,1.6169,24800000.0
2008-08-26 00:56:00,1.6168,1.6169,1.6168,1.6169,21800000.0
2008-08-26 00:57:00,1.6168,1.61685,1.6167,1.6168,30200000.0
2008-08-26 00:58:00,1.61685,1.6169,1.6168,1.6169,20000000.0
2008-08-26 00:59:00,1.6168,1.6169,1.6168,1.6169,7800000.0
2008-08-26 01:00:00,1.6168,1.61695,1.6168,1.61695,9600000.0
2008-08-26 01:01:00,1.6171,1.6171,1.617,1.617,28200000.0
2008-08-26 01:02:00,1.617,1.617,1.617,1.617,4800000.0
2008-08-26 01:03:00,1.617,1.6171,1.617,1.617,17000000.0
2008-08-26 01:04:00,1.617,1.617,1.6169,1.6169,23400000.0
2008-08-26 01:05:00,1.6168,1.6169,1.6168,1.6169,22700000.0
2008-08-26 01:06:00,1.6169,1.617,1.6169,1.617,3400000.0
2008-08-26 01:07:00,1.6169,1.6171,1.6168,1.6169,44900000.0
2008-08-26 01:08:00,1.617,1.617,1.617,1.617,7200000.0
2008-08-26 01:09:00,1.6171,1.6171,1.617,1.617,6400000.0
2008-08-26 01:10:00,1.6171,1.6171,1.6171,1.6171,1000000.0
2008-08-26 01:11:00,1.6171,1.6171,1.617,1.617,3000000.0
2008-08-26 01:12:00,1.6169,1.617,1.6169,1.6169,5800000.0
2008-08-26 01:13:00,1.617,1.6171,1.6169,1.6169,8200000.0
2008-08-26 01:14:00,1.617,1.6171,1.617,1.6171,3800000.0
2008-08-26 01:15:00,1.617,1.617,1.617,1.617,2400000.0
2008-08-26 01:16:00,1.6171,1.6171,1.617,1.617,20400000.0
2008-08-26 01:17:00,1.617,1.617,1.6168,1.6168,20400000.0
2008-08-26 01:18:00,1.6167,1.6167,1.6167,1.6167,11000000.0
2008-08-26 01:19:00,1.6168,1.6168,1.6168,1.6168,34200000.0
2008-08-26 01:20:00,1.6168,1.6169,1.6167,1.6169,19000000.0
2008-08-26 01:21:00,1.6168,1.6168,1.6168,1.6168,4700000.0
2008-08-26 01:22:00,1.61635,1.61665,1.61635,1.61665,26900000.0
2008-08-26 01:23:00,1.6169,1.6169,1.6168,1.6169,15100000.0
2008-08-26 01:24:00,1.6168,1.6168,1.6165,1.6165,58300000.0
2008-08-26 01:25:00,1.6164,1.6165,1.6163,1.6164,72800000.0
2008-08-26 01:26:00,1.6163,1.6164,1.6163,1.6163,85500000.0
2008-08-26 01:27:00,1.6164,1.6164,1.6163,1.6163,16600000.0
2008-08-26 01:28:00,1.6163,1.6164,1.6162,1.6164,48700000.0
2008-08-26 01:29:00,1.6165,1.6165,1.6165,1.6165,15100000.0
2008-08-26 01:30:00,1.6165,1.6165,1.6165,1.6165,4700000.0
2008-08-26 01:31:00,1.6166,1.6167,1.6165,1.6166,20700000.0
2008-08-26 01:32:00,1.6166,1.6166,1.6165,1.6165,13100000.0
2008-08-26 01:33:00,1.6165,1.6166,1.6165,1.6166,6100000.0
2008-08-26 01:34:00,1.6166,1.6168,1.61645,1.61645,47600000.0
2008-08-26 01:35:00,1.6166,1.6167,1.6165,1.6165,23800000.0
2008-08-26 01:36:00,1.6165,1.6165,1.6165,1.6165,18400000.0
2008-08-26 01:37:00,1.6165,1.6166,1.6165,1.6165,30400000.0
2008-08-26 01:38:00,1.6165,1.6166,1.6165,1.6166,21300000.0
2008-08-26 01:39:00,1.6165,1.6165,1.6165,1.6165,22000000.0
2008-08-26 01:40:00,1.6164,1.6165,1.6161,1.6161,107000000.0
2008-08-26 01:41:00,1.6161,1.6162,1.616,1.6162,25200000.0
2008-08-26 01:42:00,1.6161,1.6161,1.616,1.616,82600000.0
2008-08-26 01:43:00,1.616,1.616,1.616,1.616,4700000.0
2008-08-26 01:44:00,1.61545,1.61579,1.61545,1.61565,83200000.0
2008-08-26 01:45:00,1.616,1.6161,1.616,1.616,46900000.0
2008-08-26 01:46:00,1.616,1.616,1.6158,1.6159,66600000.0
2008-08-26 01:47:00,1.6158,1.6159,1.6158,1.6158,31900000.0
2008-08-26 01:48:00,1.6158,1.6159,1.6157,1.6158,56000000.0
2008-08-26 01:49:00,1.6157,1.6161,1.6157,1.6159,50200000.0
2008-08-26 01:50:00,1.6159,1.616,1.6158,1.6159,91100000.0
2008-08-26 01:51:00,1.6158,1.6159,1.6158,1.6158,83400000.0
2008-08-26 01:52:00,1.6158,1.61615,1.6158,1.616,56900000.0
2008-08-26 01:53:00,1.61595,1.616,1.6159,1.616,17700000.0
2008-08-26 01:54:00,1.616,1.616,1.6159,1.616,22800000.0
2008-08-26 01:55:00,1.616,1.616,1.616,1.616,36300000.0
2008-08-26 01:56:00,1.616,1.6161,1.6159,1.6159,47100000.0
2008-08-26 01:57:00,1.6159,1.6162,1.6158,1.6159,67300000.0
2008-08-26 01:58:00,1.616,1.616,1.6158,1.6159,59500000.0
2008-08-26 01:59:00,1.616,1.616,1.6158,1.616,51800000.0
2008-08-26 02:00:00,1.616,1.616,1.6158,1.6159,19300000.0
2008-08-26 02:01:00,1.6159,1.616,1.6158,1.6159,87700000.0
2008-08-26 02:02:00,1.6158,1.616,1.6157,1.6158,118400000.0
2008-08-26 02:03:00,1.6158,1.6159,1.6158,1.6159,74700000.0
2008-08-26 02:04:00,1.6159,1.6161,1.6158,1.6159,101600000.0
2008-08-26 02:05:00,1.6159,1.6161,1.6158,1.6161,81400000.0
2008-08-26 02:06:00,1.616,1.6161,1.6159,1.616,39700000.0
2008-08-26 02:07:00,1.6161,1.6167,1.61605,1.6167,257000000.0
2008-08-26 02:08:00,1.6166,1.6167,1.6161,1.6162,65400000.0
2008-08-26 02:09:00,1.6162,1.6162,1.61605,1.6161,42000000.0
2008-08-26 02:10:00,1.6162,1.6165,1.6161,1.6163,32600000.0
2008-08-26 02:11:00,1.6163,1.6164,1.61615,1.6162,20800000.0
2008-08-26 02:12:00,1.6162,1.6164,1.6162,1.6164,23100000.0
2008-08-26 02:13:00,1.6165,1.6167,1.6164,1.6165,75100000.0
2008-08-26 02:14:00,1.6164,1.6169,1.6164,1.6167,56800000.0
2008-08-26 02:15:00,1.6168,1.6169,1.6167,1.6167,72100000.0
2008-08-26 02:16:00,1.61685,1.6169,1.6167,1.6168,76300000.0
2008-08-26 02:17:00,1.6167,1.6168,1.6167,1.6167,9800000.0
2008-08-26 02:18:00,1.6167,1.617,1.6167,1.6169,85800000.0
2008-08-26 02:19:00,1.6169,1.617,1.61665,1.6169,89300000.0
2008-08-26 02:20:00,1.6169,1.6169,1.6168,1.6168,21200000.0
2008-08-26 02:21:00,1.6169,1.6169,1.6168,1.6168,5800000.0
2008-08-26 02:22:00,1.6167,1.6168,1.6167,1.6167,45100000.0
2008-08-26 02:23:00,1.6168,1.6168,1.6167,1.6167,99800000.0
2008-08-26 02:24:00,1.6167,1.6168,1.6167,1.6168,56700000.0
2008-08-26 02:25:00,1.6167,1.6167,1.6167,1.6167,11000000.0
2008-08-26 02:26:00,1.6167,1.6167,1.6167,1.6167,20300000.0
2008-08-26 02:27:00,1.6168,1.6168,1.61635,1.6166,184100000.0
2008-08-26 02:28:00,1.6166,1.6166,1.6166,1.6166,6200000.0
2008-08-26 02:29:00,1.6165,1.61675,1.6165,1.6166,117500000.0
2008-08-26 02:30:00,1.6167,1.6167,1.6166,1.6167,70600000.0
2008-08-26 02:31:00,1.6167,1.6168,1.61645,1.6167,35300000.0
2008-08-26 02:32:00,1.61665,1.6167,1.6166,1.6167,15400000.0
2008-08-26 02:33:00,1.6166,1.6167,1.6166,1.6167,25100000.0
2008-08-26 02:34:00,1.6167,1.6167,1.6166,1.6167,16700000.0
2008-08-26 02:35:00,1.6167,1.6167,1.6166,1.6166,13000000.0
2008-08-26 02:36:00,1.6166,1.61675,1.6165,1.61675,51000000.0
2008-08-26 02:37:00,1.6167,1.6167,1.6166,1.6167,31700000.0
2008-08-26 02:38:00,1.6166,1.6167,1.6166,1.6167,9200000.0
2008-08-26 02:39:00,1.6166,1.6167,1.6166,1.6167,7200000.0
2008-08-26 02:40:00,1.6166,1.6166,1.6166,1.6166,6300000.0
2008-08-26 02:41:00,1.6166,1.6166,1.6166,1.6166,9400000.0
2008-08-26 02:42:00,1.6166,1.6167,1.6166,1.6167,19000000.0
2008-08-26 02:43:00,1.6167,1.6167,1.6167,1.6167,8700000.0
2008-08-26 02:44:00,1.6167,1.6168,1.6167,1.6167,38500000.0
2008-08-26 02:45:00,1.6167,1.61675,1.6167,1.6167,19100000.0
2008-08-26 02:46:00,1.6166,1.6167,1.6166,1.6166,20300000.0
2008-08-26 02:47:00,1.6166,1.6167,1.6166,1.6167,49500000.0
2008-08-26 02:48:00,1.6167,1.6168,1.61665,1.6167,17700000.0
2008-08-26 02:49:00,1.6166,1.6167,1.6166,1.6167,21500000.0
2008-08-26 02:50:00,1.6166,1.6167,1.6166,1.6166,48400000.0
2008-08-26 02:51:00,1.6166,1.6167,1.6165,1.6166,26700000.0
2008-08-26 02:52:00,1.6166,1.6167,1.6165,1.6165,116400000.0
2008-08-26 02:53:00,1.6166,1.6167,1.6165,1.6167,106200000.0
2008-08-26 02:54:00,1.6167,1.6168,1.6165,1.6168,112000000.0
2008-08-26 02:55:00,1.6167,1.6167,1.6165,1.6165,150400000.0
2008-08-26 02:56:00,1.6165,1.6166,1.6165,1.6166,100000000.0
2008-08-26 02:57:00,1.6166,1.6169,1.6165,1.6167,119600000.0
2008-08-26 02:58:00,1.6167,1.617,1.6166,1.6168,135500000.0
2008-08-26 02:59:00,1.6168,1.6168,1.6165,1.6167,95600000.0
2008-08-26 03:00:00,1.6166,1.6167,1.6165,1.6165,64500000.0
2008-08-26 03:01:00,1.6166,1.6166,1.6164,1.6166,79700000.0
2008-08-26 03:02:00,1.6166,1.6166,1.6163,1.6164,68100000.0
2008-08-26 03:03:00,1.6164,1.6164,1.6163,1.6163,6400000.0
2008-08-26 03:04:00,1.6163,1.6163,1.6162,1.6163,31800000.0
2008-08-26 03:05:00,1.6163,1.61635,1.6162,1.6163,17500000.0
2008-08-26 03:06:00,1.6163,1.6163,1.6163,1.6163,10600000.0
2008-08-26 03:07:00,1.6164,1.6168,1.6163,1.6167,136200000.0
2008-08-26 03:08:00,1.6167,1.6168,1.61625,1.6166,76000000.0
2008-08-26 03:09:00,1.61655,1.6166,1.6163,1.6165,111300000.0
2008-08-26 03:10:00,1.6165,1.6165,1.6164,1.6164,24100000.0
2008-08-26 03:11:00,1.6164,1.6164,1.6162,1.6164,66600000.0
2008-08-26 03:12:00,1.6164,1.6165,1.61625,1.6164,75100000.0
2008-08-26 03:13:00,1.6164,1.6164,1.6163,1.6163,41100000.0
2008-08-26 03:14:00,1.6163,1.61635,1.6163,1.6163,69000000.0
2008-08-26 03:15:00,1.6163,1.6166,1.6163,1.6166,159800000.0
2008-08-26 03:16:00,1.6166,1.6167,1.6165,1.6166,38100000.0
2008-08-26 03:17:00,1.6167,1.6167,1.6166,1.6166,11800000.0
2008-08-26 03:18:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2008-08-26 03:19:00,1.6166,1.6166,1.6166,1.6166,1400000.0
2008-08-26 03:20:00,1.6166,1.6167,1.6166,1.6167,8800000.0
2008-08-26 03:21:00,1.6167,1.6167,1.6167,1.6167,11000000.0
2008-08-26 03:22:00,1.6167,1.6168,1.6162,1.6162,153700000.0
2008-08-26 03:23:00,1.6163,1.6166,1.6163,1.6166,27700000.0
2008-08-26 03:24:00,1.6166,1.6166,1.6163,1.6164,13500000.0
2008-08-26 03:25:00,1.6164,1.6165,1.6162,1.6164,73800000.0
2008-08-26 03:26:00,1.6164,1.6165,1.6164,1.6164,61300000.0
2008-08-26 03:27:00,1.6164,1.6164,1.6162,1.6162,12700000.0
2008-08-26 03:28:00,1.6162,1.6164,1.6161,1.61635,44300000.0
2008-08-26 03:29:00,1.6164,1.6165,1.61635,1.6164,41700000.0
2008-08-26 03:30:00,1.6164,1.6166,1.6163,1.6164,37700000.0
2008-08-26 03:31:00,1.6164,1.6165,1.6163,1.6164,35900000.0
2008-08-26 03:32:00,1.6164,1.6165,1.6164,1.6164,37700000.0
2008-08-26 03:33:00,1.6164,1.6164,1.6163,1.6164,45500000.0
2008-08-26 03:34:00,1.6164,1.6164,1.6164,1.6164,32600000.0
2008-08-26 03:35:00,1.61616,1.6162,1.61589,1.61605,15000000.0
2008-08-26 03:36:00,1.6164,1.6164,1.6164,1.6164,11500000.0
2008-08-26 03:37:00,1.6164,1.6164,1.6164,1.6164,1000000.0
2008-08-26 03:38:00,1.6164,1.6164,1.6164,1.6164,1000000.0
2008-08-26 03:39:00,1.6164,1.6166,1.6164,1.6166,34800000.0
2008-08-26 03:40:00,1.6166,1.6168,1.6165,1.6165,65000000.0
2008-08-26 03:41:00,1.6165,1.61655,1.6164,1.6165,88600000.0
2008-08-26 03:42:00,1.6165,1.6165,1.6164,1.6165,20800000.0
2008-08-26 03:43:00,1.6164,1.6164,1.6164,1.6164,15800000.0
2008-08-26 03:44:00,1.6164,1.6165,1.6164,1.6165,22500000.0
2008-08-26 03:45:00,1.6165,1.6165,1.6165,1.6165,13200000.0
2008-08-26 03:46:00,1.6165,1.6166,1.6165,1.6165,24600000.0
2008-08-26 03:47:00,1.6165,1.6165,1.6164,1.6165,15600000.0
2008-08-26 03:48:00,1.6164,1.6165,1.6164,1.6165,7800000.0
2008-08-26 03:49:00,1.6164,1.6165,1.6164,1.6165,73200000.0
2008-08-26 03:50:00,1.61645,1.61645,1.61645,1.61645,1400000.0
2008-08-26 03:51:00,1.6164,1.6165,1.6164,1.6165,20200000.0
2008-08-26 03:52:00,1.6164,1.6165,1.6164,1.6165,7300000.0
2008-08-26 03:53:00,1.6164,1.6164,1.6164,1.6164,25200000.0
2008-08-26 03:54:00,1.6164,1.6165,1.6164,1.6165,22700000.0
2008-08-26 03:55:00,1.6165,1.6165,1.6165,1.6165,3800000.0
2008-08-26 03:56:00,1.6164,1.6165,1.6164,1.6164,97700000.0
2008-08-26 03:57:00,1.61645,1.6166,1.6164,1.6164,80600000.0
2008-08-26 03:58:00,1.6164,1.6165,1.6164,1.6165,163100000.0
2008-08-26 03:59:00,1.6165,1.6165,1.6164,1.6165,9900000.0
2008-08-26 04:00:00,1.6166,1.6166,1.6166,1.6166,3000000.0
2008-08-26 04:01:00,1.6165,1.6165,1.6165,1.6165,13900000.0
2008-08-26 04:02:00,1.61645,1.6166,1.61645,1.6166,21700000.0
2008-08-26 04:03:00,1.6166,1.6167,1.6165,1.6165,28900000.0
2008-08-26 04:04:00,1.6165,1.6165,1.6165,1.6165,2000000.0
2008-08-26 04:05:00,1.6164,1.6164,1.6164,1.6164,6300000.0
2008-08-26 04:06:00,1.6164,1.6164,1.6164,1.6164,23600000.0
2008-08-26 04:07:00,1.6164,1.6164,1.6163,1.6163,34900000.0
2008-08-26 04:08:00,1.6163,1.6163,1.6163,1.6163,3100000.0
2008-08-26 04:09:00,1.6163,1.6163,1.6162,1.6162,11500000.0
2008-08-26 04:10:00,1.6163,1.6163,1.6163,1.6163,2000000.0
2008-08-26 04:11:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2008-08-26 04:12:00,1.61625,1.6164,1.6162,1.6164,54400000.0
2008-08-26 04:13:00,1.6164,1.6164,1.6162,1.6162,15200000.0
2008-08-26 04:14:00,1.61625,1.6163,1.6161,1.6162,164300000.0
2008-08-26 04:15:00,1.6162,1.6163,1.6161,1.6162,208600000.0
2008-08-26 04:16:00,1.6162,1.6162,1.6162,1.6162,57400000.0
2008-08-26 04:17:00,1.6162,1.6162,1.6161,1.6161,36400000.0
2008-08-26 04:18:00,1.61625,1.61625,1.6161,1.6162,68100000.0
2008-08-26 04:19:00,1.6161,1.6164,1.6161,1.6162,83400000.0
2008-08-26 04:20:00,1.61615,1.61615,1.6161,1.6161,127400000.0
2008-08-26 04:21:00,1.6161,1.6162,1.6161,1.6161,80300000.0
2008-08-26 04:22:00,1.6161,1.6162,1.6161,1.6162,37800000.0
2008-08-26 04:23:00,1.6162,1.6162,1.6162,1.6162,14100000.0
2008-08-26 04:24:00,1.6162,1.6164,1.6162,1.6163,92600000.0
2008-08-26 04:25:00,1.6164,1.6164,1.6164,1.6164,23100000.0
2008-08-26 04:26:00,1.6164,1.6164,1.6163,1.6163,15600000.0
2008-08-26 04:27:00,1.6163,1.6163,1.6162,1.6162,7700000.0
2008-08-26 04:28:00,1.6163,1.6164,1.6163,1.6163,48000000.0
2008-08-26 04:29:00,1.6163,1.6163,1.6163,1.6163,12600000.0
2008-08-26 04:30:00,1.6163,1.61635,1.6163,1.6163,21100000.0
2008-08-26 04:31:00,1.6163,1.6164,1.6162,1.6163,25000000.0
2008-08-26 04:32:00,1.6163,1.6163,1.6162,1.6163,32900000.0
2008-08-26 04:33:00,1.6164,1.6164,1.6162,1.6163,37900000.0
2008-08-26 04:34:00,1.6162,1.6164,1.6162,1.6163,76100000.0
2008-08-26 04:35:00,1.6163,1.6163,1.6163,1.6163,15100000.0
2008-08-26 04:36:00,1.6163,1.6163,1.6163,1.6163,10100000.0
2008-08-26 04:37:00,1.6163,1.6165,1.61615,1.6163,85600000.0
2008-08-26 04:38:00,1.6163,1.6163,1.6163,1.6163,15400000.0
2008-08-26 04:39:00,1.6163,1.6164,1.6163,1.6163,43100000.0
2008-08-26 04:40:00,1.6162,1.61635,1.6162,1.6163,98100000.0
2008-08-26 04:41:00,1.61635,1.6164,1.6163,1.6163,44400000.0
2008-08-26 04:42:00,1.6163,1.6163,1.6163,1.6163,23500000.0
2008-08-26 04:43:00,1.6163,1.6163,1.6163,1.6163,37800000.0
2008-08-26 04:44:00,1.6163,1.6163,1.6162,1.6162,10300000.0
2008-08-26 04:45:00,1.6162,1.6165,1.6162,1.61625,79700000.0
2008-08-26 04:46:00,1.61635,1.6165,1.6163,1.6164,30100000.0
2008-08-26 04:47:00,1.6163,1.6163,1.6163,1.6163,16700000.0
2008-08-26 04:48:00,1.6162,1.6163,1.6162,1.6163,46300000.0
2008-08-26 04:49:00,1.6162,1.6162,1.6162,1.6162,49500000.0
2008-08-26 04:50:00,1.6162,1.6162,1.616,1.616,62600000.0
2008-08-26 04:51:00,1.6161,1.6161,1.616,1.6161,57300000.0
2008-08-26 04:52:00,1.6162,1.6163,1.6161,1.6162,33000000.0
2008-08-26 04:53:00,1.6162,1.6163,1.6161,1.6162,41600000.0
2008-08-26 04:54:00,1.6162,1.6163,1.6161,1.6162,96800000.0
2008-08-26 04:55:00,1.6162,1.6163,1.6161,1.6162,39900000.0
2008-08-26 04:56:00,1.6162,1.6162,1.61615,1.6162,11100000.0
2008-08-26 04:57:00,1.61625,1.6163,1.6161,1.61625,55000000.0
2008-08-26 04:58:00,1.6162,1.6163,1.6162,1.61625,31900000.0
2008-08-26 04:59:00,1.6164,1.6164,1.6163,1.61635,11300000.0
2008-08-26 05:00:00,1.61635,1.6164,1.61635,1.6164,4800000.0
2008-08-26 05:01:00,1.61635,1.61635,1.61635,1.61635,1400000.0
2008-08-26 05:02:00,1.61635,1.6164,1.61635,1.6164,6600000.0
2008-08-26 05:03:00,1.61635,1.6164,1.6163,1.6164,17700000.0
2008-08-26 05:04:00,1.6164,1.6164,1.6164,1.6164,11200000.0
2008-08-26 05:05:00,1.6164,1.6165,1.6164,1.6164,15300000.0
2008-08-26 05:06:00,1.6164,1.6164,1.6164,1.6164,10500000.0
2008-08-26 05:07:00,1.6164,1.6164,1.61635,1.6164,13900000.0
2008-08-26 05:08:00,1.6164,1.6164,1.6164,1.6164,4500000.0
2008-08-26 05:09:00,1.6164,1.6164,1.6163,1.6164,12500000.0
2008-08-26 05:10:00,1.6164,1.6165,1.6163,1.6163,21800000.0
2008-08-26 05:11:00,1.6164,1.6164,1.6164,1.6164,1400000.0
2008-08-26 05:12:00,1.6163,1.6163,1.6163,1.6163,4700000.0
2008-08-26 05:13:00,1.61626,1.61626,1.61602,1.6162,26600000.0
2008-08-26 05:14:00,1.6164,1.6164,1.6164,1.6164,19300000.0
2008-08-26 05:15:00,1.6164,1.6164,1.6164,1.6164,11000000.0
2008-08-26 05:16:00,1.61635,1.6165,1.61635,1.6165,49500000.0
2008-08-26 05:17:00,1.6165,1.6166,1.6165,1.6166,43600000.0
2008-08-26 05:18:00,1.61655,1.6166,1.6165,1.6166,23000000.0
2008-08-26 05:19:00,1.61655,1.61655,1.6164,1.6164,34800000.0
2008-08-26 05:20:00,1.6164,1.6166,1.6164,1.6166,69900000.0
2008-08-26 05:21:00,1.6167,1.6167,1.6166,1.6167,15600000.0
2008-08-26 05:22:00,1.6167,1.6167,1.6166,1.6167,6400000.0
2008-08-26 05:23:00,1.6166,1.6167,1.6166,1.6167,17400000.0
2008-08-26 05:24:00,1.6166,1.6167,1.6165,1.6167,51700000.0
2008-08-26 05:25:00,1.6167,1.6167,1.6165,1.6167,47600000.0
2008-08-26 05:26:00,1.6167,1.6167,1.6165,1.6165,117000000.0
2008-08-26 05:27:00,1.6165,1.6165,1.6165,1.6165,6300000.0
2008-08-26 05:28:00,1.6165,1.6166,1.6165,1.6166,6700000.0
2008-08-26 05:29:00,1.6166,1.6166,1.61655,1.6166,68500000.0
2008-08-26 05:30:00,1.6166,1.6166,1.6165,1.6166,117300000.0
2008-08-26 05:31:00,1.6165,1.6166,1.6165,1.6166,41000000.0
2008-08-26 05:32:00,1.6166,1.6167,1.6165,1.6166,35100000.0
2008-08-26 05:33:00,1.6166,1.6166,1.6166,1.6166,8500000.0
2008-08-26 05:34:00,1.6166,1.6166,1.6165,1.6165,61900000.0
2008-08-26 05:35:00,1.6166,1.6166,1.6165,1.6166,74900000.0
2008-08-26 05:36:00,1.6166,1.6166,1.6162,1.6162,111200000.0
2008-08-26 05:37:00,1.6162,1.6163,1.6161,1.6161,139700000.0
2008-08-26 05:38:00,1.6161,1.6163,1.6161,1.6163,28300000.0
2008-08-26 05:39:00,1.6163,1.6163,1.616,1.6161,140300000.0
2008-08-26 05:40:00,1.6161,1.6162,1.6161,1.6162,24400000.0
2008-08-26 05:41:00,1.6161,1.6162,1.6161,1.6161,104400000.0
2008-08-26 05:42:00,1.6161,1.6161,1.6161,1.6161,67400000.0
2008-08-26 05:43:00,1.6161,1.6161,1.616,1.6161,120600000.0
2008-08-26 05:44:00,1.6161,1.6161,1.6161,1.6161,91700000.0
2008-08-26 05:45:00,1.6161,1.6162,1.6161,1.6162,78800000.0
2008-08-26 05:46:00,1.61615,1.61615,1.61615,1.61615,4000000.0
2008-08-26 05:47:00,1.61615,1.6165,1.61615,1.61645,68300000.0
2008-08-26 05:48:00,1.61645,1.6166,1.6164,1.6166,96100000.0
2008-08-26 05:49:00,1.6166,1.6166,1.6165,1.6165,79600000.0
2008-08-26 05:50:00,1.6165,1.6165,1.6164,1.6165,43200000.0
2008-08-26 05:51:00,1.6165,1.6165,1.6164,1.6165,49900000.0
2008-08-26 05:52:00,1.6164,1.6165,1.6164,1.6165,14200000.0
2008-08-26 05:53:00,1.6165,1.6165,1.6164,1.6165,47600000.0
2008-08-26 05:54:00,1.6164,1.6165,1.6164,1.6165,30500000.0
2008-08-26 05:55:00,1.6165,1.6165,1.6164,1.6165,40600000.0
2008-08-26 05:56:00,1.6165,1.6165,1.6164,1.6165,36500000.0
2008-08-26 05:57:00,1.6165,1.6165,1.6164,1.6165,13800000.0
2008-08-26 05:58:00,1.6165,1.6165,1.6163,1.6163,28000000.0
2008-08-26 05:59:00,1.6162,1.61625,1.6162,1.6162,49100000.0
2008-08-26 06:00:00,1.61625,1.6163,1.6162,1.6163,71100000.0
2008-08-26 06:01:00,1.6163,1.6163,1.6163,1.6163,16400000.0
2008-08-26 06:02:00,1.6163,1.6163,1.6163,1.6163,85700000.0
2008-08-26 06:03:00,1.6163,1.6163,1.6163,1.6163,31500000.0
2008-08-26 06:04:00,1.6163,1.6163,1.6163,1.6163,14200000.0
2008-08-26 06:05:00,1.6163,1.6163,1.61625,1.61625,26800000.0
2008-08-26 06:06:00,1.6163,1.6163,1.6163,1.6163,1400000.0
2008-08-26 06:07:00,1.61625,1.61625,1.61625,1.61625,8600000.0
2008-08-26 06:08:00,1.61625,1.6164,1.61625,1.61635,39000000.0
2008-08-26 06:09:00,1.61635,1.61655,1.61635,1.61655,20600000.0
2008-08-26 06:10:00,1.61655,1.61655,1.61655,1.61655,14000000.0
2008-08-26 06:11:00,1.6166,1.6166,1.61655,1.61655,15400000.0
2008-08-26 06:12:00,1.6165,1.6166,1.6164,1.61655,57600000.0
2008-08-26 06:13:00,1.61655,1.61655,1.6164,1.61655,38300000.0
2008-08-26 06:14:00,1.6165,1.6166,1.6165,1.61655,39900000.0
2008-08-26 06:15:00,1.61655,1.6166,1.61655,1.61655,16400000.0
2008-08-26 06:16:00,1.61655,1.61655,1.6165,1.6165,7800000.0
2008-08-26 06:17:00,1.6165,1.6166,1.6165,1.61655,47900000.0
2008-08-26 06:18:00,1.61655,1.6166,1.61655,1.61655,4200000.0
2008-08-26 06:19:00,1.61655,1.6167,1.61655,1.61665,47400000.0
2008-08-26 06:20:00,1.6166,1.6167,1.6166,1.6167,32400000.0
2008-08-26 06:21:00,1.6167,1.6167,1.6166,1.6166,33700000.0
2008-08-26 06:22:00,1.6166,1.6166,1.6165,1.61655,33600000.0
2008-08-26 06:23:00,1.6166,1.6167,1.61655,1.6166,61100000.0
2008-08-26 06:24:00,1.6166,1.6166,1.6166,1.6166,67400000.0
2008-08-26 06:25:00,1.6166,1.6166,1.6165,1.6166,50100000.0
2008-08-26 06:26:00,1.6166,1.6166,1.6166,1.6166,44200000.0
2008-08-26 06:27:00,1.6165,1.6167,1.6164,1.6167,67200000.0
2008-08-26 06:28:00,1.6167,1.6167,1.6164,1.6165,78300000.0
2008-08-26 06:29:00,1.6165,1.6165,1.6164,1.6164,14800000.0
2008-08-26 06:30:00,1.6164,1.6166,1.6164,1.61655,105600000.0
2008-08-26 06:31:00,1.61655,1.6166,1.6165,1.6166,49600000.0
2008-08-26 06:32:00,1.61655,1.6166,1.6165,1.61655,47000000.0
2008-08-26 06:33:00,1.6166,1.6166,1.61625,1.61655,45000000.0
2008-08-26 06:34:00,1.6166,1.6166,1.61655,1.6166,25800000.0
2008-08-26 06:35:00,1.6166,1.6167,1.6164,1.6164,34500000.0
2008-08-26 06:36:00,1.6165,1.61665,1.6164,1.61655,57500000.0
2008-08-26 06:37:00,1.6165,1.6165,1.6164,1.6165,15300000.0
2008-08-26 06:38:00,1.6165,1.6166,1.6165,1.6166,33000000.0
2008-08-26 06:39:00,1.6165,1.6165,1.6164,1.6165,56400000.0
2008-08-26 06:40:00,1.6165,1.6165,1.6164,1.6165,36500000.0
2008-08-26 06:41:00,1.6166,1.6166,1.6162,1.6166,114300000.0
2008-08-26 06:42:00,1.6166,1.6167,1.6166,1.6167,7000000.0
2008-08-26 06:43:00,1.6166,1.6166,1.6166,1.6166,46000000.0
2008-08-26 06:44:00,1.6166,1.6168,1.6166,1.6167,22700000.0
2008-08-26 06:45:00,1.6168,1.6168,1.6167,1.6168,138800000.0
2008-08-26 06:46:00,1.6168,1.6168,1.6167,1.6167,42200000.0
2008-08-26 06:47:00,1.6167,1.6169,1.6167,1.6168,157700000.0
2008-08-26 06:48:00,1.6168,1.6168,1.6167,1.6167,171200000.0
2008-08-26 06:49:00,1.6168,1.6168,1.6167,1.6167,205200000.0
2008-08-26 06:50:00,1.6167,1.6167,1.6167,1.6167,11000000.0
2008-08-26 06:51:00,1.61675,1.61675,1.6167,1.6167,27100000.0
2008-08-26 06:52:00,1.6167,1.61675,1.6167,1.6167,17200000.0
2008-08-26 06:53:00,1.6167,1.6167,1.61665,1.61665,20300000.0
2008-08-26 06:54:00,1.61665,1.6167,1.61665,1.6167,10000000.0
2008-08-26 06:55:00,1.61675,1.61675,1.61645,1.6167,80800000.0
2008-08-26 06:56:00,1.6167,1.61675,1.6167,1.6167,42200000.0
2008-08-26 06:57:00,1.6167,1.61675,1.6167,1.6167,19800000.0
2008-08-26 06:58:00,1.61675,1.6168,1.61675,1.6168,10900000.0
2008-08-26 06:59:00,1.6168,1.6168,1.6167,1.6167,46800000.0
2008-08-26 07:00:00,1.6167,1.6167,1.6167,1.6167,22100000.0
2008-08-26 07:01:00,1.6167,1.6167,1.6167,1.6167,9400000.0
2008-08-26 07:02:00,1.6167,1.6167,1.6167,1.6167,5800000.0
2008-08-26 07:03:00,1.6167,1.6168,1.6166,1.6167,128600000.0
2008-08-26 07:04:00,1.6167,1.61675,1.6166,1.6167,209100000.0
2008-08-26 07:05:00,1.6167,1.6168,1.6166,1.6167,234000000.0
2008-08-26 07:06:00,1.6167,1.6168,1.6167,1.6168,67800000.0
2008-08-26 07:07:00,1.6168,1.6168,1.6167,1.6167,109800000.0
2008-08-26 07:08:00,1.6167,1.6167,1.6167,1.6167,104100000.0
2008-08-26 07:09:00,1.6167,1.6167,1.6167,1.6167,102000000.0
2008-08-26 07:10:00,1.6167,1.6167,1.6167,1.6167,34600000.0
2008-08-26 07:11:00,1.6167,1.6168,1.6167,1.6167,65700000.0
2008-08-26 07:12:00,1.6167,1.6167,1.61665,1.61665,8400000.0
2008-08-26 07:13:00,1.61665,1.6167,1.61665,1.6167,16400000.0
2008-08-26 07:14:00,1.6167,1.6168,1.6167,1.6167,13000000.0
2008-08-26 07:15:00,1.6167,1.6168,1.6167,1.6168,108500000.0
2008-08-26 07:16:00,1.6168,1.6168,1.6167,1.6167,115700000.0
2008-08-26 07:17:00,1.6167,1.6167,1.6165,1.6165,128600000.0
2008-08-26 07:18:00,1.6165,1.6165,1.6164,1.6164,214200000.0
2008-08-26 07:19:00,1.6164,1.6166,1.6164,1.6165,104200000.0
2008-08-26 07:20:00,1.6165,1.6165,1.6164,1.6165,32500000.0
2008-08-26 07:21:00,1.6165,1.6166,1.6164,1.6165,30200000.0
2008-08-26 07:22:00,1.6165,1.6166,1.6165,1.6166,33000000.0
2008-08-26 07:23:00,1.6165,1.6165,1.6161,1.6161,191800000.0
2008-08-26 07:24:00,1.6161,1.6162,1.6156,1.616,255100000.0
2008-08-26 07:25:00,1.6161,1.6161,1.6157,1.616,113100000.0
2008-08-26 07:26:00,1.616,1.6161,1.616,1.6161,40800000.0
2008-08-26 07:27:00,1.616,1.6161,1.6159,1.616,26600000.0
2008-08-26 07:28:00,1.616,1.616,1.61565,1.6157,148500000.0
2008-08-26 07:29:00,1.6157,1.6159,1.61565,1.6158,195500000.0
2008-08-26 07:30:00,1.6158,1.6162,1.61565,1.6162,188700000.0
2008-08-26 07:31:00,1.6161,1.6162,1.6156,1.6161,338300000.0
2008-08-26 07:32:00,1.6161,1.6162,1.6161,1.6161,66900000.0
2008-08-26 07:33:00,1.6161,1.6162,1.6159,1.616,190900000.0
2008-08-26 07:34:00,1.616,1.6161,1.616,1.6161,312600000.0
2008-08-26 07:35:00,1.6161,1.6162,1.6156,1.616,213900000.0
2008-08-26 07:36:00,1.6159,1.6159,1.6158,1.6158,176000000.0
2008-08-26 07:37:00,1.6158,1.61595,1.6157,1.6159,225800000.0
2008-08-26 07:38:00,1.6159,1.6159,1.6156,1.6156,346200000.0
2008-08-26 07:39:00,1.6156,1.6157,1.6156,1.6156,234400000.0
2008-08-26 07:40:00,1.6156,1.61575,1.6156,1.6157,85200000.0
2008-08-26 07:41:00,1.6156,1.6157,1.6156,1.6156,146500000.0
2008-08-26 07:42:00,1.6156,1.616,1.6156,1.6159,254100000.0
2008-08-26 07:43:00,1.6159,1.61595,1.6157,1.6157,79000000.0
2008-08-26 07:44:00,1.6157,1.6158,1.6156,1.6158,112500000.0
2008-08-26 07:45:00,1.6158,1.616,1.61575,1.6158,98900000.0
2008-08-26 07:46:00,1.6158,1.6158,1.6156,1.6158,110800000.0
2008-08-26 07:47:00,1.6158,1.6158,1.6156,1.6157,64900000.0
2008-08-26 07:48:00,1.6157,1.6157,1.6156,1.6157,81400000.0
2008-08-26 07:49:00,1.6157,1.6158,1.61565,1.6158,112900000.0
2008-08-26 07:50:00,1.6158,1.6158,1.6157,1.6158,27500000.0
2008-08-26 07:51:00,1.6158,1.6159,1.61565,1.6158,148700000.0
2008-08-26 07:52:00,1.6158,1.6159,1.61565,1.6157,106500000.0
2008-08-26 07:53:00,1.6158,1.6158,1.6158,1.6158,4000000.0
2008-08-26 07:54:00,1.6157,1.6158,1.6157,1.6158,53100000.0
2008-08-26 07:55:00,1.6158,1.616,1.6157,1.6158,149100000.0
2008-08-26 07:56:00,1.6157,1.6159,1.6157,1.6157,77600000.0
2008-08-26 07:57:00,1.61575,1.6159,1.61575,1.6159,98800000.0
2008-08-26 07:58:00,1.6159,1.616,1.61575,1.6158,162400000.0
2008-08-26 07:59:00,1.6159,1.6159,1.6157,1.6158,81600000.0
2008-08-26 08:00:00,1.6158,1.6159,1.6157,1.6159,320600000.0
2008-08-26 08:01:00,1.616,1.616,1.6157,1.6158,105400000.0
2008-08-26 08:02:00,1.6158,1.6159,1.61575,1.6159,154700000.0
2008-08-26 08:03:00,1.61585,1.616,1.61585,1.616,115500000.0
2008-08-26 08:04:00,1.616,1.6162,1.616,1.6162,67600000.0
2008-08-26 08:05:00,1.6162,1.61635,1.616,1.61605,344900000.0
2008-08-26 08:06:00,1.6162,1.6163,1.61595,1.6162,181900000.0
2008-08-26 08:07:00,1.6162,1.6162,1.616,1.6161,277500000.0
2008-08-26 08:08:00,1.6161,1.61625,1.616,1.6162,277500000.0
2008-08-26 08:09:00,1.6162,1.61625,1.6161,1.6162,287700000.0
2008-08-26 08:10:00,1.6162,1.61625,1.61615,1.6162,120200000.0
2008-08-26 08:11:00,1.6162,1.6162,1.6161,1.6162,174400000.0
2008-08-26 08:12:00,1.6162,1.6162,1.6159,1.6159,249200000.0
2008-08-26 08:13:00,1.6159,1.616,1.6157,1.61575,210000000.0
2008-08-26 08:14:00,1.6158,1.6159,1.6157,1.61575,121100000.0
2008-08-26 08:15:00,1.6158,1.6158,1.6157,1.6158,44800000.0
2008-08-26 08:16:00,1.6158,1.6158,1.6155,1.61555,178600000.0
2008-08-26 08:17:00,1.61555,1.6158,1.61555,1.6158,64100000.0
2008-08-26 08:18:00,1.6157,1.6158,1.61565,1.6158,17700000.0
2008-08-26 08:19:00,1.61565,1.6157,1.61535,1.61535,123300000.0
2008-08-26 08:20:00,1.6155,1.6158,1.61535,1.6156,299100000.0
2008-08-26 08:21:00,1.6156,1.6157,1.61555,1.61565,160700000.0
2008-08-26 08:22:00,1.61565,1.6158,1.61565,1.61565,60500000.0
2008-08-26 08:23:00,1.6158,1.6161,1.6157,1.6161,261000000.0
2008-08-26 08:24:00,1.6161,1.6164,1.616,1.6164,301100000.0
2008-08-26 08:25:00,1.6164,1.6165,1.616,1.616,328199999.0
2008-08-26 08:26:00,1.616,1.6164,1.61595,1.61615,357300000.0
2008-08-26 08:27:00,1.6161,1.6164,1.616,1.61625,171900000.0
2008-08-26 08:28:00,1.6163,1.6163,1.6159,1.6162,185400000.0
2008-08-26 08:29:00,1.6162,1.6162,1.61575,1.6159,166700000.0
2008-08-26 08:30:00,1.61585,1.6163,1.61585,1.6162,86100000.0
2008-08-26 08:31:00,1.6163,1.6163,1.6161,1.6163,198500000.0
2008-08-26 08:32:00,1.6163,1.6163,1.6161,1.6163,227700000.0
2008-08-26 08:33:00,1.6163,1.6164,1.61615,1.61625,240800000.0
2008-08-26 08:34:00,1.61625,1.6164,1.61625,1.6163,226700000.0
2008-08-26 08:35:00,1.6163,1.61665,1.61625,1.61635,266600001.0
2008-08-26 08:36:00,1.6164,1.6167,1.6163,1.61635,470600001.0
2008-08-26 08:37:00,1.61635,1.6167,1.61625,1.61625,570400000.0
2008-08-26 08:38:00,1.61625,1.6165,1.6162,1.6165,344300000.0
2008-08-26 08:39:00,1.6165,1.6166,1.6162,1.6162,288800000.0
2008-08-26 08:40:00,1.6163,1.61665,1.6163,1.6164,262000000.0
2008-08-26 08:41:00,1.6165,1.6166,1.61625,1.61625,441100000.0
2008-08-26 08:42:00,1.61625,1.6168,1.6162,1.61655,483500000.0
2008-08-26 08:43:00,1.6167,1.6169,1.61625,1.6164,423700002.0
2008-08-26 08:44:00,1.6164,1.6165,1.61615,1.6163,201000001.0
2008-08-26 08:45:00,1.6163,1.6163,1.61605,1.6162,586400003.0
2008-08-26 08:46:00,1.6162,1.61635,1.6162,1.61635,139800000.0
2008-08-26 08:47:00,1.6162,1.6164,1.61605,1.6161,318900000.0
2008-08-26 08:48:00,1.6161,1.6162,1.61605,1.6161,588600001.0
2008-08-26 08:49:00,1.6161,1.6162,1.6161,1.61615,61900000.0
2008-08-26 08:50:00,1.61615,1.6163,1.61595,1.61605,579700000.0
2008-08-26 08:51:00,1.6161,1.61615,1.6158,1.6159,350299999.0
2008-08-26 08:52:00,1.6158,1.616,1.61555,1.6158,529900000.0
2008-08-26 08:53:00,1.6158,1.6161,1.6158,1.616,180700000.0
2008-08-26 08:54:00,1.616,1.6162,1.61595,1.616,276800000.0
2008-08-26 08:55:00,1.61605,1.6161,1.6159,1.616,183500000.0
2008-08-26 08:56:00,1.616,1.6161,1.61595,1.616,114500000.0
2008-08-26 08:57:00,1.616,1.616,1.6157,1.6159,231200000.0
2008-08-26 08:58:00,1.61585,1.616,1.6158,1.61585,201900000.0
2008-08-26 08:59:00,1.61595,1.6161,1.61585,1.6161,265000000.0
2008-08-26 09:00:00,1.6161,1.6162,1.6158,1.6158,309799999.0
2008-08-26 09:01:00,1.61575,1.616,1.61575,1.61595,225900000.0
2008-08-26 09:02:00,1.6159,1.6161,1.6158,1.6159,330300000.0
2008-08-26 09:03:00,1.6158,1.6162,1.6158,1.61595,401800000.0
2008-08-26 09:04:00,1.61595,1.6165,1.61585,1.6163,578600001.0
2008-08-26 09:05:00,1.6164,1.6165,1.6163,1.6164,281400001.0
2008-08-26 09:06:00,1.6164,1.61655,1.6163,1.61655,343700000.0
2008-08-26 09:07:00,1.61655,1.6168,1.61645,1.6165,294100000.0
2008-08-26 09:08:00,1.6165,1.6168,1.6165,1.6167,405800000.0
2008-08-26 09:09:00,1.6167,1.6169,1.6167,1.6168,301200001.0
2008-08-26 09:10:00,1.61675,1.6171,1.61665,1.6168,485300001.0
2008-08-26 09:11:00,1.6168,1.6171,1.61675,1.6171,664900000.0
2008-08-26 09:12:00,1.617,1.61735,1.617,1.6173,339400000.0
2008-08-26 09:13:00,1.6173,1.6176,1.61725,1.6175,284100000.0
2008-08-26 09:14:00,1.61755,1.6178,1.61745,1.6178,442700000.0
2008-08-26 09:15:00,1.61775,1.6179,1.61755,1.6179,341899999.0
2008-08-26 09:16:00,1.61785,1.61905,1.61785,1.61815,762199998.0
2008-08-26 09:17:00,1.61815,1.61815,1.6177,1.6177,361800000.0
2008-08-26 09:18:00,1.61775,1.6179,1.61725,1.61745,431499998.0
2008-08-26 09:19:00,1.61745,1.6176,1.61725,1.61735,371400000.0
2008-08-26 09:20:00,1.61735,1.61765,1.61725,1.61725,389699999.0
2008-08-26 09:21:00,1.61725,1.6176,1.61715,1.6176,289000000.0
2008-08-26 09:22:00,1.6176,1.6176,1.6173,1.6176,344500000.0
2008-08-26 09:23:00,1.6175,1.6177,1.61745,1.6176,361599999.0
2008-08-26 09:24:00,1.61745,1.6178,1.6174,1.6175,445000000.0
2008-08-26 09:25:00,1.6175,1.6176,1.61745,1.6175,155500000.0
2008-08-26 09:26:00,1.6175,1.6177,1.6175,1.61755,187400000.0
2008-08-26 09:27:00,1.61755,1.6177,1.61755,1.61755,176100000.0
2008-08-26 09:28:00,1.61755,1.6177,1.61755,1.61755,161400000.0
2008-08-26 09:29:00,1.61755,1.6177,1.61755,1.6176,127300000.0
2008-08-26 09:30:00,1.6177,1.6177,1.61745,1.61755,195500000.0
2008-08-26 09:31:00,1.61755,1.6176,1.61745,1.61755,90900000.0
2008-08-26 09:32:00,1.61755,1.61755,1.61755,1.61755,81000000.0
2008-08-26 09:33:00,1.61755,1.61755,1.6175,1.6175,130100000.0
2008-08-26 09:34:00,1.61745,1.6176,1.61745,1.6175,88800000.0
2008-08-26 09:35:00,1.6176,1.6176,1.6175,1.6175,75600000.0
2008-08-26 09:36:00,1.6176,1.6177,1.61755,1.6177,117300000.0
2008-08-26 09:37:00,1.61755,1.6177,1.6175,1.6175,150800000.0
2008-08-26 09:38:00,1.6176,1.6176,1.6174,1.6175,133900000.0
2008-08-26 09:39:00,1.61755,1.61795,1.61755,1.61775,176900000.0
2008-08-26 09:40:00,1.61775,1.6181,1.61775,1.6181,140500000.0
2008-08-26 09:41:00,1.61805,1.6181,1.61795,1.61805,334600001.0
2008-08-26 09:42:00,1.61805,1.6181,1.61795,1.618,87500001.0
2008-08-26 09:43:00,1.618,1.6181,1.61795,1.618,131600001.0
2008-08-26 09:44:00,1.61795,1.61795,1.61765,1.61765,241200001.0
2008-08-26 09:45:00,1.6177,1.6179,1.6176,1.61775,277800000.0
2008-08-26 09:46:00,1.6178,1.6179,1.61765,1.6179,315700000.0
2008-08-26 09:47:00,1.61785,1.6181,1.61785,1.61795,432600000.0
2008-08-26 09:48:00,1.6179,1.618,1.61765,1.61785,284300000.0
2008-08-26 09:49:00,1.6179,1.6182,1.6177,1.61775,649000000.0
2008-08-26 09:50:00,1.61775,1.6179,1.6175,1.6177,340200000.0
2008-08-26 09:51:00,1.61765,1.61785,1.61765,1.61785,233800000.0
2008-08-26 09:52:00,1.61785,1.618,1.6177,1.61775,480600000.0
2008-08-26 09:53:00,1.61775,1.6179,1.6177,1.6177,350700000.0
2008-08-26 09:54:00,1.6177,1.6179,1.6176,1.6176,225900000.0
2008-08-26 09:55:00,1.6176,1.6177,1.61755,1.6176,168099999.0
2008-08-26 09:56:00,1.6176,1.6178,1.6176,1.6177,217600000.0
2008-08-26 09:57:00,1.6178,1.6179,1.6175,1.6175,615300003.0
2008-08-26 09:58:00,1.6176,1.6176,1.6175,1.6175,302800001.0
2008-08-26 09:59:00,1.6176,1.6176,1.61725,1.61725,660500008.0
2008-08-26 10:00:00,1.61725,1.61745,1.61555,1.61565,717400005.0
2008-08-26 10:01:00,1.6158,1.61665,1.6156,1.6164,812400001.0
2008-08-26 10:02:00,1.6163,1.6165,1.61515,1.6159,816099999.0
2008-08-26 10:03:00,1.6159,1.61615,1.61575,1.6161,593600000.0
2008-08-26 10:04:00,1.6161,1.6161,1.6153,1.6155,455900004.0
2008-08-26 10:05:00,1.6155,1.6155,1.615,1.6151,628300000.0
2008-08-26 10:06:00,1.6152,1.61645,1.61505,1.6157,612799999.0
2008-08-26 10:07:00,1.6156,1.6158,1.61495,1.61565,467000003.0
2008-08-26 10:08:00,1.6159,1.6162,1.6152,1.61535,609900001.0
2008-08-26 10:09:00,1.6154,1.6158,1.6151,1.61545,426200000.0
2008-08-26 10:10:00,1.61545,1.6157,1.6154,1.6154,464300000.0
2008-08-26 10:11:00,1.6154,1.6158,1.61535,1.6158,425100000.0
2008-08-26 10:12:00,1.6157,1.616,1.6157,1.616,432700000.0
2008-08-26 10:13:00,1.616,1.6161,1.6156,1.61585,344800000.0
2008-08-26 10:14:00,1.6158,1.6167,1.61555,1.6167,351800000.0
2008-08-26 10:15:00,1.6167,1.6169,1.61645,1.6166,555700000.0
2008-08-26 10:16:00,1.6166,1.61685,1.6165,1.61665,255500000.0
2008-08-26 10:17:00,1.61665,1.6168,1.61665,1.61665,279000000.0
2008-08-26 10:18:00,1.61665,1.61665,1.6161,1.61615,198100000.0
2008-08-26 10:19:00,1.61615,1.6163,1.6158,1.6162,211800000.0
2008-08-26 10:20:00,1.6162,1.6163,1.616,1.616,414700000.0
2008-08-26 10:21:00,1.6161,1.6163,1.616,1.6162,308900000.0
2008-08-26 10:22:00,1.6163,1.6164,1.61605,1.6163,330800000.0
2008-08-26 10:23:00,1.6163,1.6165,1.6162,1.6164,562100000.0
2008-08-26 10:24:00,1.6164,1.6167,1.6163,1.6166,177000000.0
2008-08-26 10:25:00,1.6167,1.6167,1.6164,1.6164,305900000.0
2008-08-26 10:26:00,1.6164,1.6164,1.6162,1.6162,199400000.0
2008-08-26 10:27:00,1.6162,1.6163,1.6161,1.6162,384500000.0
2008-08-26 10:28:00,1.6162,1.6164,1.6161,1.6162,294600000.0
2008-08-26 10:29:00,1.6162,1.6164,1.6162,1.6163,119300000.0
2008-08-26 10:30:00,1.6164,1.6164,1.61615,1.6162,236000000.0
2008-08-26 10:31:00,1.6162,1.6165,1.61615,1.6164,249600000.0
2008-08-26 10:32:00,1.6164,1.6165,1.6163,1.61645,393800000.0
2008-08-26 10:33:00,1.61645,1.6167,1.61645,1.6166,404700000.0
2008-08-26 10:34:00,1.6167,1.6167,1.6165,1.6165,379400000.0
2008-08-26 10:35:00,1.61655,1.6166,1.6165,1.6165,101400000.0
2008-08-26 10:36:00,1.6165,1.6166,1.61615,1.61635,267000000.0
2008-08-26 10:37:00,1.6163,1.6164,1.61625,1.61635,250400000.0
2008-08-26 10:38:00,1.61635,1.6164,1.61625,1.61625,395099999.0
2008-08-26 10:39:00,1.6163,1.6165,1.6162,1.6165,288600000.0
2008-08-26 10:40:00,1.61645,1.6167,1.6164,1.61645,354700000.0
2008-08-26 10:41:00,1.61635,1.6166,1.6162,1.61645,385200000.0
2008-08-26 10:42:00,1.6165,1.61665,1.6164,1.6166,251100000.0
2008-08-26 10:43:00,1.6166,1.6166,1.61635,1.6166,461100000.0
2008-08-26 10:44:00,1.6166,1.6166,1.6162,1.6163,380900000.0
2008-08-26 10:45:00,1.6162,1.6163,1.6162,1.6163,431400000.0
2008-08-26 10:46:00,1.61625,1.6163,1.61615,1.61625,458700000.0
2008-08-26 10:47:00,1.61625,1.6163,1.61605,1.6161,472999999.0
2008-08-26 10:48:00,1.6161,1.6162,1.616,1.6161,463800000.0
2008-08-26 10:49:00,1.6161,1.6162,1.616,1.6161,242600000.0
2008-08-26 10:50:00,1.6161,1.6162,1.61605,1.6162,199200000.0
2008-08-26 10:51:00,1.6162,1.6162,1.616,1.6161,417800000.0
2008-08-26 10:52:00,1.616,1.6162,1.616,1.6161,349300000.0
2008-08-26 10:53:00,1.616,1.6163,1.61595,1.6162,394500000.0
2008-08-26 10:54:00,1.6162,1.6162,1.616,1.6161,345700000.0
2008-08-26 10:55:00,1.6161,1.6162,1.616,1.6162,528000000.0
2008-08-26 10:56:00,1.61615,1.6163,1.61605,1.61615,379800000.0
2008-08-26 10:57:00,1.6163,1.6163,1.616,1.6161,434200000.0
2008-08-26 10:58:00,1.6161,1.6162,1.61595,1.616,389400000.0
2008-08-26 10:59:00,1.616,1.6162,1.616,1.6162,368799999.0
2008-08-26 11:00:00,1.6162,1.6162,1.61605,1.61615,275600000.0
2008-08-26 11:01:00,1.6161,1.6161,1.6159,1.616,358600000.0
2008-08-26 11:02:00,1.616,1.6161,1.616,1.616,133600000.0
2008-08-26 11:03:00,1.616,1.6162,1.616,1.61605,181600001.0
2008-08-26 11:04:00,1.61605,1.6161,1.616,1.6161,484800001.0
2008-08-26 11:05:00,1.6161,1.6162,1.6161,1.6162,262300000.0
2008-08-26 11:06:00,1.6162,1.6162,1.616,1.6161,422700000.0
2008-08-26 11:07:00,1.6161,1.6162,1.6158,1.6159,356800000.0
2008-08-26 11:08:00,1.6159,1.6162,1.61585,1.616,379900000.0
2008-08-26 11:09:00,1.6159,1.6159,1.6159,1.6159,191000000.0
2008-08-26 11:10:00,1.6159,1.6161,1.6159,1.6159,180900000.0
2008-08-26 11:11:00,1.616,1.616,1.6156,1.61575,303400000.0
2008-08-26 11:12:00,1.6158,1.6159,1.6157,1.6158,377400000.0
2008-08-26 11:13:00,1.61565,1.6163,1.61565,1.6162,421100000.0
2008-08-26 11:14:00,1.6161,1.6162,1.6158,1.616,650800000.0
2008-08-26 11:15:00,1.616,1.6161,1.61585,1.6161,304200000.0
2008-08-26 11:16:00,1.61605,1.6162,1.61585,1.616,476200000.0
2008-08-26 11:17:00,1.6161,1.6163,1.616,1.6162,241900000.0
2008-08-26 11:18:00,1.6162,1.6164,1.6162,1.6163,124900000.0
2008-08-26 11:19:00,1.6164,1.6165,1.6163,1.6164,271500000.0
2008-08-26 11:20:00,1.6164,1.6166,1.61625,1.6165,206000000.0
2008-08-26 11:21:00,1.6165,1.6166,1.6164,1.6165,105600000.0
2008-08-26 11:22:00,1.6165,1.6165,1.61595,1.616,457900002.0
2008-08-26 11:23:00,1.616,1.6161,1.6159,1.616,411000000.0
2008-08-26 11:24:00,1.6159,1.6161,1.61585,1.616,266900000.0
2008-08-26 11:25:00,1.616,1.61635,1.6159,1.6162,288300000.0
2008-08-26 11:26:00,1.6162,1.61635,1.6162,1.6162,272200000.0
2008-08-26 11:27:00,1.6162,1.6163,1.6162,1.6162,345900000.0
2008-08-26 11:28:00,1.6162,1.6163,1.6162,1.6163,225600000.0
2008-08-26 11:29:00,1.6163,1.6163,1.6162,1.6162,292800000.0
2008-08-26 11:30:00,1.6162,1.6165,1.6162,1.6165,190000000.0
2008-08-26 11:31:00,1.6165,1.6165,1.6163,1.6163,188100000.0
2008-08-26 11:32:00,1.6163,1.6164,1.6163,1.6164,235100000.0
2008-08-26 11:33:00,1.6164,1.6165,1.6163,1.6164,232600000.0
2008-08-26 11:34:00,1.6164,1.6165,1.6163,1.6163,376800000.0
2008-08-26 11:35:00,1.6164,1.6164,1.6162,1.6163,468100000.0
2008-08-26 11:36:00,1.6163,1.6165,1.61625,1.6165,496500000.0
2008-08-26 11:37:00,1.6164,1.6165,1.6163,1.6164,371100000.0
2008-08-26 11:38:00,1.6165,1.6165,1.6163,1.6164,276800000.0
2008-08-26 11:39:00,1.6164,1.6165,1.6163,1.6163,345300000.0
2008-08-26 11:40:00,1.6163,1.6164,1.6163,1.6164,242000000.0
2008-08-26 11:41:00,1.6164,1.6164,1.6162,1.6164,392700000.0
2008-08-26 11:42:00,1.6164,1.6164,1.6162,1.6163,447200000.0
2008-08-26 11:43:00,1.6162,1.6162,1.616,1.6161,367000000.0
2008-08-26 11:44:00,1.6161,1.6162,1.616,1.6161,192300000.0
2008-08-26 11:45:00,1.616,1.6161,1.616,1.616,157100000.0
2008-08-26 11:46:00,1.616,1.6161,1.616,1.616,209600000.0
2008-08-26 11:47:00,1.616,1.616,1.616,1.616,75200000.0
2008-08-26 11:48:00,1.616,1.616,1.6159,1.61595,167400000.0
2008-08-26 11:49:00,1.61595,1.616,1.61595,1.616,198500000.0
2008-08-26 11:50:00,1.616,1.616,1.616,1.616,94700000.0
2008-08-26 11:51:00,1.616,1.6161,1.6159,1.6161,255100000.0
2008-08-26 11:52:00,1.616,1.6164,1.6159,1.61625,900499998.0
2008-08-26 11:53:00,1.61625,1.6164,1.6162,1.6163,633399998.0
2008-08-26 11:54:00,1.6162,1.6164,1.6161,1.6162,380400000.0
2008-08-26 11:55:00,1.6162,1.6163,1.6159,1.616,468600000.0
2008-08-26 11:56:00,1.6159,1.6161,1.6159,1.6159,562500000.0
2008-08-26 11:57:00,1.6159,1.6163,1.6159,1.6163,123700000.0
2008-08-26 11:58:00,1.6162,1.6163,1.61615,1.6163,393100000.0
2008-08-26 11:59:00,1.6163,1.6164,1.61625,1.6163,206100000.0
2008-08-26 12:00:00,1.6163,1.6164,1.6162,1.6162,305400000.0
2008-08-26 12:01:00,1.6163,1.61635,1.6162,1.6163,60800000.0
2008-08-26 12:02:00,1.6163,1.6164,1.6163,1.6163,125000000.0
2008-08-26 12:03:00,1.6163,1.6163,1.61605,1.6162,240200000.0
2008-08-26 12:04:00,1.6162,1.6162,1.616,1.616,85200000.0
2008-08-26 12:05:00,1.6161,1.6161,1.616,1.616,157100000.0
2008-08-26 12:06:00,1.616,1.616,1.6158,1.6159,234400000.0
2008-08-26 12:07:00,1.6159,1.616,1.61565,1.6158,416300000.0
2008-08-26 12:08:00,1.6158,1.6158,1.6158,1.6158,251900000.0
2008-08-26 12:09:00,1.6158,1.6159,1.6158,1.6158,131600000.0
2008-08-26 12:10:00,1.6159,1.6159,1.6157,1.6158,390600000.0
2008-08-26 12:11:00,1.6157,1.6159,1.6157,1.6158,296300000.0
2008-08-26 12:12:00,1.6159,1.6159,1.6158,1.6158,146800000.0
2008-08-26 12:13:00,1.6158,1.6158,1.6155,1.6156,534900000.0
2008-08-26 12:14:00,1.6156,1.6158,1.6156,1.6157,256100000.0
2008-08-26 12:15:00,1.6157,1.6158,1.6156,1.6157,285900000.0
2008-08-26 12:16:00,1.6157,1.6158,1.6157,1.6157,335400000.0
2008-08-26 12:17:00,1.6157,1.6158,1.6157,1.6157,257200000.0
2008-08-26 12:18:00,1.6157,1.6158,1.6157,1.6158,192400000.0
2008-08-26 12:19:00,1.6157,1.616,1.6157,1.6159,256400000.0
2008-08-26 12:20:00,1.61585,1.6159,1.6158,1.6159,102400000.0
2008-08-26 12:21:00,1.6159,1.6159,1.61585,1.6159,180400000.0
2008-08-26 12:22:00,1.6159,1.6159,1.6157,1.6158,155300000.0
2008-08-26 12:23:00,1.61575,1.6158,1.6157,1.6157,235500000.0
2008-08-26 12:24:00,1.6156,1.6157,1.6155,1.6155,269300000.0
2008-08-26 12:25:00,1.6156,1.6156,1.6156,1.6156,19800000.0
2008-08-26 12:26:00,1.6156,1.6156,1.6156,1.6156,34300000.0
2008-08-26 12:27:00,1.6156,1.61575,1.6156,1.6157,324100000.0
2008-08-26 12:28:00,1.6157,1.6159,1.6157,1.6158,232900000.0
2008-08-26 12:29:00,1.6158,1.6159,1.61565,1.6157,440500000.0
2008-08-26 12:30:00,1.6157,1.6159,1.6157,1.6158,506000000.0
2008-08-26 12:31:00,1.6158,1.616,1.6158,1.616,201900000.0
2008-08-26 12:32:00,1.6159,1.6162,1.6157,1.6157,507500000.0
2008-08-26 12:33:00,1.6157,1.6158,1.6156,1.61565,332500000.0
2008-08-26 12:34:00,1.61565,1.616,1.6156,1.616,432400001.0
2008-08-26 12:35:00,1.616,1.616,1.61565,1.6158,298699999.0
2008-08-26 12:36:00,1.6158,1.6158,1.6157,1.6157,428999999.0
2008-08-26 12:37:00,1.6157,1.6158,1.6157,1.6157,257700000.0
2008-08-26 12:38:00,1.6158,1.6159,1.6157,1.6158,223400000.0
2008-08-26 12:39:00,1.6158,1.6159,1.6156,1.6157,174900000.0
2008-08-26 12:40:00,1.6157,1.6157,1.6157,1.6157,9800000.0
2008-08-26 12:41:00,1.6157,1.6158,1.6156,1.6157,89900000.0
2008-08-26 12:42:00,1.6157,1.6159,1.6157,1.6158,141400000.0
2008-08-26 12:43:00,1.6158,1.6158,1.6157,1.6158,259300000.0
2008-08-26 12:44:00,1.6157,1.6158,1.6152,1.6153,421100000.0
2008-08-26 12:45:00,1.6153,1.61535,1.615,1.6152,349199999.0
2008-08-26 12:46:00,1.6152,1.6155,1.6152,1.61535,182200000.0
2008-08-26 12:47:00,1.6153,1.6153,1.6151,1.61525,171300000.0
2008-08-26 12:48:00,1.61525,1.6154,1.61525,1.6154,83100000.0
2008-08-26 12:49:00,1.6153,1.6154,1.6152,1.6153,146000000.0
2008-08-26 12:50:00,1.6153,1.6157,1.6153,1.6156,195700000.0
2008-08-26 12:51:00,1.6156,1.6156,1.61535,1.6156,114700000.0
2008-08-26 12:52:00,1.61555,1.6156,1.6154,1.6155,230500000.0
2008-08-26 12:53:00,1.6156,1.6156,1.6155,1.6155,92600000.0
2008-08-26 12:54:00,1.6155,1.6156,1.6153,1.6155,62600000.0
2008-08-26 12:55:00,1.6155,1.6156,1.61535,1.6155,185000000.0
2008-08-26 12:56:00,1.6155,1.6156,1.6155,1.6156,58400000.0
2008-08-26 12:57:00,1.6156,1.6156,1.6155,1.6155,140800000.0
2008-08-26 12:58:00,1.6155,1.6156,1.6155,1.6156,103600000.0
2008-08-26 12:59:00,1.6156,1.6158,1.6155,1.61575,66100000.0
2008-08-26 13:00:00,1.61575,1.616,1.6157,1.6157,160300000.0
2008-08-26 13:01:00,1.6157,1.616,1.6156,1.6159,183200000.0
2008-08-26 13:02:00,1.6159,1.616,1.61555,1.61555,401899999.0
2008-08-26 13:03:00,1.61555,1.61575,1.61545,1.6155,321300000.0
2008-08-26 13:04:00,1.61545,1.6158,1.61545,1.6157,335700000.0
2008-08-26 13:05:00,1.6157,1.6159,1.61555,1.6158,269400000.0
2008-08-26 13:06:00,1.6158,1.6159,1.6158,1.6158,150100000.0
2008-08-26 13:07:00,1.6158,1.6159,1.6156,1.6156,236300000.0
2008-08-26 13:08:00,1.6156,1.6158,1.6156,1.6157,295700000.0
2008-08-26 13:09:00,1.6157,1.6158,1.6156,1.6157,216600000.0
2008-08-26 13:10:00,1.6157,1.6157,1.6152,1.6152,658600001.0
2008-08-26 13:11:00,1.6153,1.6153,1.61455,1.615,353900000.0
2008-08-26 13:12:00,1.615,1.615,1.6148,1.6148,303500000.0
2008-08-26 13:13:00,1.6149,1.6149,1.6145,1.6145,448400001.0
2008-08-26 13:14:00,1.6145,1.6146,1.6142,1.6144,412200000.0
2008-08-26 13:15:00,1.6144,1.615,1.6144,1.615,368600000.0
2008-08-26 13:16:00,1.6151,1.6152,1.6149,1.6149,342300000.0
2008-08-26 13:17:00,1.6149,1.615,1.61465,1.6149,379000000.0
2008-08-26 13:18:00,1.6149,1.615,1.6149,1.615,137300000.0
2008-08-26 13:19:00,1.615,1.6151,1.6146,1.6146,254300000.0
2008-08-26 13:20:00,1.6146,1.6146,1.6143,1.6145,288800000.0
2008-08-26 13:21:00,1.6145,1.6146,1.6145,1.6146,303400000.0
2008-08-26 13:22:00,1.6146,1.6147,1.6146,1.6146,196700000.0
2008-08-26 13:23:00,1.6146,1.6148,1.6146,1.6146,304300000.0
2008-08-26 13:24:00,1.6147,1.6147,1.6145,1.6146,209700000.0
2008-08-26 13:25:00,1.6145,1.6146,1.6144,1.6144,198300000.0
2008-08-26 13:26:00,1.6145,1.6147,1.6144,1.6145,236200000.0
2008-08-26 13:27:00,1.6146,1.6146,1.6143,1.6143,203000000.0
2008-08-26 13:28:00,1.6143,1.6144,1.6141,1.6142,309700000.0
2008-08-26 13:29:00,1.6143,1.6144,1.6143,1.6144,84300000.0
2008-08-26 13:30:00,1.6143,1.6145,1.61425,1.6143,146400000.0
2008-08-26 13:31:00,1.6143,1.6144,1.6143,1.6143,115700000.0
2008-08-26 13:32:00,1.6143,1.6144,1.6143,1.6143,63100000.0
2008-08-26 13:33:00,1.6144,1.6144,1.6142,1.6143,79200000.0
2008-08-26 13:34:00,1.6144,1.6145,1.6142,1.61425,129400000.0
2008-08-26 13:35:00,1.6143,1.6144,1.61425,1.6144,139300000.0
2008-08-26 13:36:00,1.6144,1.6144,1.61425,1.6143,114200000.0
2008-08-26 13:37:00,1.6143,1.6143,1.6142,1.6142,144700000.0
2008-08-26 13:38:00,1.6143,1.6144,1.6143,1.6143,83400000.0
2008-08-26 13:39:00,1.6143,1.6144,1.6143,1.6143,187100000.0
2008-08-26 13:40:00,1.6144,1.6144,1.6142,1.6143,135600000.0
2008-08-26 13:41:00,1.6142,1.6146,1.6142,1.6144,240100000.0
2008-08-26 13:42:00,1.61425,1.6145,1.6142,1.6142,175900000.0
2008-08-26 13:43:00,1.6142,1.6144,1.61415,1.6144,324300000.0
2008-08-26 13:44:00,1.6144,1.6144,1.6142,1.6144,125200000.0
2008-08-26 13:45:00,1.6143,1.6145,1.61425,1.6144,269900000.0
2008-08-26 13:46:00,1.6143,1.6143,1.61415,1.6143,116500000.0
2008-08-26 13:47:00,1.6143,1.6144,1.6142,1.6142,187000000.0
2008-08-26 13:48:00,1.6142,1.6143,1.6141,1.6143,195000000.0
2008-08-26 13:49:00,1.6143,1.6143,1.6142,1.6142,56400000.0
2008-08-26 13:50:00,1.6142,1.6145,1.6142,1.6144,319099997.0
2008-08-26 13:51:00,1.6143,1.6144,1.61415,1.6144,46000000.0
2008-08-26 13:52:00,1.6144,1.6145,1.61425,1.6143,102800000.0
2008-08-26 13:53:00,1.6143,1.6143,1.61395,1.614,258699999.0
2008-08-26 13:54:00,1.614,1.6141,1.61365,1.6138,276500000.0
2008-08-26 13:55:00,1.61375,1.614,1.61365,1.6139,152000000.0
2008-08-26 13:56:00,1.6139,1.6139,1.6138,1.6139,42100000.0
2008-08-26 13:57:00,1.614,1.6141,1.6139,1.6141,237300002.0
2008-08-26 13:58:00,1.6141,1.6142,1.614,1.6142,393000002.0
2008-08-26 13:59:00,1.6142,1.6142,1.6141,1.6142,84100000.0
2008-08-26 14:00:00,1.6142,1.6145,1.6142,1.6143,203700000.0
2008-08-26 14:01:00,1.6143,1.6145,1.6143,1.6143,234000000.0
2008-08-26 14:02:00,1.6143,1.6145,1.6143,1.6143,232200000.0
2008-08-26 14:03:00,1.6143,1.6145,1.6143,1.6143,127799999.0
2008-08-26 14:04:00,1.6143,1.6145,1.6143,1.6145,148900000.0
2008-08-26 14:05:00,1.6145,1.6145,1.61415,1.6143,331300002.0
2008-08-26 14:06:00,1.61415,1.6143,1.61385,1.6139,258400000.0
2008-08-26 14:07:00,1.6139,1.614,1.6138,1.614,141700000.0
2008-08-26 14:08:00,1.614,1.614,1.61365,1.6139,278700001.0
2008-08-26 14:09:00,1.6138,1.6138,1.61365,1.6137,327300000.0
2008-08-26 14:10:00,1.6137,1.6139,1.6136,1.6138,127100000.0
2008-08-26 14:11:00,1.6138,1.6139,1.6134,1.6134,257800000.0
2008-08-26 14:12:00,1.6134,1.6135,1.61305,1.61345,270600000.0
2008-08-26 14:13:00,1.6133,1.61345,1.61315,1.6133,318500000.0
2008-08-26 14:14:00,1.6133,1.6138,1.6133,1.6137,245600000.0
2008-08-26 14:15:00,1.6137,1.6139,1.6137,1.6138,187200000.0
2008-08-26 14:16:00,1.6138,1.6142,1.61375,1.614,306800000.0
2008-08-26 14:17:00,1.614,1.6141,1.6139,1.6141,192899999.0
2008-08-26 14:18:00,1.614,1.6143,1.61395,1.6143,205500000.0
2008-08-26 14:19:00,1.6143,1.6145,1.6142,1.6142,316300000.0
2008-08-26 14:20:00,1.6142,1.6142,1.6141,1.6141,127600000.0
2008-08-26 14:21:00,1.6141,1.6141,1.614,1.614,291400000.0
2008-08-26 14:22:00,1.614,1.6141,1.61375,1.6138,311900000.0
2008-08-26 14:23:00,1.6138,1.6139,1.6138,1.6138,103200000.0
2008-08-26 14:24:00,1.6138,1.6139,1.6138,1.6139,137700000.0
2008-08-26 14:25:00,1.6139,1.614,1.6138,1.6139,252400000.0
2008-08-26 14:26:00,1.6139,1.6139,1.6137,1.6138,176400000.0
2008-08-26 14:27:00,1.6138,1.6139,1.61365,1.6138,242600000.0
2008-08-26 14:28:00,1.6139,1.6141,1.6139,1.614,172300000.0
2008-08-26 14:29:00,1.614,1.6141,1.614,1.614,145700000.0
2008-08-26 14:30:00,1.6139,1.614,1.6138,1.6139,89100000.0
2008-08-26 14:31:00,1.614,1.614,1.61385,1.614,121100000.0
2008-08-26 14:32:00,1.6139,1.6141,1.6137,1.61395,173400000.0
2008-08-26 14:33:00,1.614,1.6143,1.61395,1.6141,157000000.0
2008-08-26 14:34:00,1.6141,1.61425,1.614,1.614,323300000.0
2008-08-26 14:35:00,1.614,1.6141,1.61375,1.6141,341800000.0
2008-08-26 14:36:00,1.614,1.6142,1.614,1.6142,208300000.0
2008-08-26 14:37:00,1.6142,1.6144,1.6141,1.61415,197900000.0
2008-08-26 14:38:00,1.61415,1.6144,1.61415,1.6144,128100000.0
2008-08-26 14:39:00,1.6143,1.6146,1.61425,1.6143,268700001.0
2008-08-26 14:40:00,1.6143,1.6145,1.61425,1.6144,111700000.0
2008-08-26 14:41:00,1.6145,1.6145,1.6144,1.6145,89600000.0
2008-08-26 14:42:00,1.6145,1.6145,1.6141,1.6141,182499999.0
2008-08-26 14:43:00,1.6141,1.6142,1.614,1.6141,232300000.0
2008-08-26 14:44:00,1.6142,1.6142,1.6141,1.6142,131500000.0
2008-08-26 14:45:00,1.6141,1.6143,1.614,1.6141,195700000.0
2008-08-26 14:46:00,1.6141,1.6142,1.614,1.6141,149500000.0
2008-08-26 14:47:00,1.6141,1.6143,1.6139,1.614,326700000.0
2008-08-26 14:48:00,1.614,1.6141,1.6138,1.6138,275700000.0
2008-08-26 14:49:00,1.6138,1.6139,1.6136,1.6137,335600000.0
2008-08-26 14:50:00,1.6137,1.6138,1.6136,1.6137,248300000.0
2008-08-26 14:51:00,1.6137,1.6139,1.6136,1.6137,386800000.0
2008-08-26 14:52:00,1.6138,1.6139,1.6137,1.6137,311800000.0
2008-08-26 14:53:00,1.6137,1.614,1.6137,1.614,256100000.0
2008-08-26 14:54:00,1.614,1.6141,1.6139,1.6141,324699999.0
2008-08-26 14:55:00,1.6141,1.6141,1.61375,1.6139,415300001.0
2008-08-26 14:56:00,1.6138,1.614,1.6137,1.61375,396700003.0
2008-08-26 14:57:00,1.6138,1.614,1.61375,1.6139,360700000.0
2008-08-26 14:58:00,1.6139,1.6141,1.6139,1.614,223400000.0
2008-08-26 14:59:00,1.614,1.6141,1.61395,1.61405,152800000.0
2008-08-26 15:00:00,1.61405,1.6143,1.6138,1.6142,709600002.0
2008-08-26 15:01:00,1.61415,1.6143,1.6138,1.61395,333100000.0
2008-08-26 15:02:00,1.61395,1.6141,1.6138,1.6138,393200000.0
2008-08-26 15:03:00,1.6138,1.6139,1.6137,1.6137,286100000.0
2008-08-26 15:04:00,1.6137,1.6139,1.6137,1.6139,148000000.0
2008-08-26 15:05:00,1.6139,1.6139,1.6137,1.6137,284400000.0
2008-08-26 15:06:00,1.6137,1.6138,1.6136,1.6136,347000001.0
2008-08-26 15:07:00,1.6136,1.6137,1.61345,1.6136,279700000.0
2008-08-26 15:08:00,1.6135,1.6136,1.6135,1.6135,116000000.0
2008-08-26 15:09:00,1.6136,1.6136,1.6135,1.6135,257900000.0
2008-08-26 15:10:00,1.6135,1.6136,1.6132,1.6135,242900000.0
2008-08-26 15:11:00,1.6135,1.6139,1.6135,1.6137,241300001.0
2008-08-26 15:12:00,1.61375,1.6139,1.61365,1.6138,196800000.0
2008-08-26 15:13:00,1.6138,1.6139,1.61375,1.6138,186500000.0
2008-08-26 15:14:00,1.61375,1.61395,1.61375,1.6139,220800000.0
2008-08-26 15:15:00,1.6139,1.6139,1.6138,1.6138,238700000.0
2008-08-26 15:16:00,1.6138,1.614,1.6138,1.6138,217800000.0
2008-08-26 15:17:00,1.6138,1.6141,1.6138,1.614,272500000.0
2008-08-26 15:18:00,1.614,1.6141,1.6138,1.6139,434900000.0
2008-08-26 15:19:00,1.6139,1.6139,1.6136,1.6136,357700000.0
2008-08-26 15:20:00,1.6136,1.6137,1.6134,1.6134,364400000.0
2008-08-26 15:21:00,1.6134,1.6135,1.61325,1.61325,369500000.0
2008-08-26 15:22:00,1.6134,1.6134,1.61295,1.6132,598500000.0
2008-08-26 15:23:00,1.6132,1.6133,1.6131,1.6132,347900000.0
2008-08-26 15:24:00,1.6132,1.6133,1.6131,1.6132,396600000.0
2008-08-26 15:25:00,1.6132,1.6133,1.6131,1.6132,507700000.0
2008-08-26 15:26:00,1.6132,1.6132,1.61305,1.6131,235900001.0
2008-08-26 15:27:00,1.6131,1.6132,1.6125,1.6125,1797300007.0
2008-08-26 15:28:00,1.61255,1.6129,1.61235,1.6128,670399998.0
2008-08-26 15:29:00,1.6128,1.6129,1.6126,1.6127,354900000.0
2008-08-26 15:30:00,1.6127,1.6128,1.6127,1.6128,487800000.0
2008-08-26 15:31:00,1.6128,1.6128,1.6126,1.6127,235800000.0
2008-08-26 15:32:00,1.6127,1.6129,1.6126,1.6128,512000001.0
2008-08-26 15:33:00,1.61275,1.6131,1.6127,1.613,453900002.0
2008-08-26 15:34:00,1.613,1.6131,1.61275,1.61295,427300000.0
2008-08-26 15:35:00,1.6129,1.6129,1.61275,1.6129,611499995.0
2008-08-26 15:36:00,1.6129,1.6131,1.61285,1.6129,531899997.0
2008-08-26 15:37:00,1.6129,1.613,1.6128,1.6128,411100000.0
2008-08-26 15:38:00,1.6128,1.6129,1.61265,1.6127,760399997.0
2008-08-26 15:39:00,1.6127,1.6129,1.6125,1.6126,578499998.0
2008-08-26 15:40:00,1.6126,1.6128,1.61235,1.6124,555900000.0
2008-08-26 15:41:00,1.6124,1.6128,1.6124,1.6126,637200001.0
2008-08-26 15:42:00,1.6126,1.6128,1.6126,1.6128,379600000.0
2008-08-26 15:43:00,1.6128,1.6131,1.6128,1.613,381400000.0
2008-08-26 15:44:00,1.613,1.6131,1.613,1.6131,349900000.0
2008-08-26 15:45:00,1.613,1.6132,1.61295,1.613,526200001.0
2008-08-26 15:46:00,1.613,1.6133,1.6128,1.6131,461700000.0
2008-08-26 15:47:00,1.6131,1.6133,1.613,1.6132,303000000.0
2008-08-26 15:48:00,1.61315,1.6133,1.6131,1.6131,363800000.0
2008-08-26 15:49:00,1.61305,1.61305,1.61265,1.6129,345337500.0
2008-08-26 15:50:00,1.6129,1.6132,1.61275,1.6131,398100000.0
2008-08-26 15:51:00,1.6131,1.6133,1.613,1.6132,162100000.0
2008-08-26 15:52:00,1.6132,1.6133,1.61305,1.6132,400100000.0
2008-08-26 15:53:00,1.6132,1.6132,1.61295,1.6131,143700000.0
2008-08-26 15:54:00,1.6131,1.6131,1.61285,1.6129,192400000.0
2008-08-26 15:55:00,1.6129,1.6129,1.61245,1.6126,447700000.0
2008-08-26 15:56:00,1.61245,1.6127,1.6123,1.6124,315800000.0
2008-08-26 15:57:00,1.6123,1.6124,1.6121,1.6122,173100000.0
2008-08-26 15:58:00,1.6122,1.6122,1.612,1.6121,292700000.0
2008-08-26 15:59:00,1.6121,1.6126,1.612,1.61235,337500000.0
2008-08-26 16:00:00,1.6124,1.6126,1.6123,1.6126,705900000.0
2008-08-26 16:01:00,1.6126,1.6128,1.612,1.6122,634100000.0
2008-08-26 16:02:00,1.6123,1.6124,1.61205,1.6122,386600000.0
2008-08-26 16:03:00,1.6122,1.6124,1.612,1.61205,622099999.0
2008-08-26 16:04:00,1.61205,1.6122,1.6116,1.6118,889799995.0
2008-08-26 16:05:00,1.6118,1.61205,1.6117,1.61205,306000000.0
2008-08-26 16:06:00,1.61195,1.6121,1.6116,1.6116,453700001.0
2008-08-26 16:07:00,1.6116,1.6117,1.6115,1.6115,300300000.0
2008-08-26 16:08:00,1.6115,1.6117,1.6115,1.6116,304600000.0
2008-08-26 16:09:00,1.6116,1.6118,1.6116,1.6118,365600000.0
2008-08-26 16:10:00,1.6117,1.6121,1.6117,1.612,427699999.0
2008-08-26 16:11:00,1.612,1.6122,1.612,1.6121,383000000.0
2008-08-26 16:12:00,1.6121,1.6123,1.6121,1.6122,414100000.0
2008-08-26 16:13:00,1.6122,1.6124,1.6121,1.6121,432300000.0
2008-08-26 16:14:00,1.6121,1.6124,1.612,1.6122,469800000.0
2008-08-26 16:15:00,1.6121,1.6124,1.6121,1.6124,295100000.0
2008-08-26 16:16:00,1.6123,1.6125,1.6123,1.6125,309100000.0
2008-08-26 16:17:00,1.6124,1.6127,1.6124,1.6125,348600000.0
2008-08-26 16:18:00,1.6126,1.6126,1.6123,1.6123,272600000.0
2008-08-26 16:19:00,1.6123,1.6126,1.61225,1.6125,304500000.0
2008-08-26 16:20:00,1.6125,1.6126,1.6125,1.6126,164300000.0
2008-08-26 16:21:00,1.6126,1.6127,1.61255,1.6126,228500000.0
2008-08-26 16:22:00,1.6126,1.6129,1.6126,1.6127,341900000.0
2008-08-26 16:23:00,1.6127,1.6127,1.61255,1.6126,229800000.0
2008-08-26 16:24:00,1.6127,1.6127,1.61235,1.6125,291400000.0
2008-08-26 16:25:00,1.6125,1.6125,1.6124,1.6124,125600000.0
2008-08-26 16:26:00,1.6124,1.6124,1.61225,1.6124,190200000.0
2008-08-26 16:27:00,1.6124,1.6124,1.6123,1.6123,243500000.0
2008-08-26 16:28:00,1.6123,1.6125,1.6122,1.6123,281900000.0
2008-08-26 16:29:00,1.6124,1.6124,1.612,1.6121,318900000.0
2008-08-26 16:30:00,1.6121,1.6121,1.6118,1.612,381300000.0
2008-08-26 16:31:00,1.612,1.6123,1.6119,1.6123,445200000.0
2008-08-26 16:32:00,1.61225,1.6123,1.61205,1.6123,300300000.0
2008-08-26 16:33:00,1.6123,1.6128,1.6122,1.6126,246200000.0
2008-08-26 16:34:00,1.6126,1.6131,1.61245,1.613,458900002.0
2008-08-26 16:35:00,1.613,1.6133,1.613,1.6132,418900000.0
2008-08-26 16:36:00,1.6132,1.6133,1.6131,1.6132,370500000.0
2008-08-26 16:37:00,1.6132,1.6135,1.6132,1.6134,275900000.0
2008-08-26 16:38:00,1.6134,1.6137,1.6133,1.6136,487800000.0
2008-08-26 16:39:00,1.61355,1.6137,1.6134,1.6134,443600000.0
2008-08-26 16:40:00,1.6133,1.6135,1.61325,1.6133,508799999.0
2008-08-26 16:41:00,1.6133,1.6136,1.6133,1.6135,359400000.0
2008-08-26 16:42:00,1.6135,1.6135,1.6134,1.6134,317300000.0
2008-08-26 16:43:00,1.6134,1.61365,1.6134,1.6136,140200000.0
2008-08-26 16:44:00,1.6136,1.6137,1.61325,1.6133,265500000.0
2008-08-26 16:45:00,1.6134,1.6134,1.6133,1.6133,262100000.0
2008-08-26 16:46:00,1.6133,1.6134,1.61305,1.6131,278100000.0
2008-08-26 16:47:00,1.6132,1.6134,1.61305,1.6132,293100000.0
2008-08-26 16:48:00,1.6131,1.6136,1.6131,1.6133,387100000.0
2008-08-26 16:49:00,1.6133,1.6134,1.6133,1.6133,169200000.0
2008-08-26 16:50:00,1.6133,1.6134,1.6131,1.6133,358800000.0
2008-08-26 16:51:00,1.6133,1.6134,1.6132,1.6133,247800000.0
2008-08-26 16:52:00,1.6134,1.6135,1.6133,1.6133,153500000.0
2008-08-26 16:53:00,1.6133,1.6134,1.61325,1.61325,288800000.0
2008-08-26 16:54:00,1.6133,1.6133,1.61305,1.6132,328700000.0
2008-08-26 16:55:00,1.6132,1.6132,1.61305,1.6131,287400000.0
2008-08-26 16:56:00,1.6131,1.6132,1.61305,1.6131,132000000.0
2008-08-26 16:57:00,1.6132,1.6132,1.6131,1.6131,124200000.0
2008-08-26 16:58:00,1.61305,1.6132,1.6127,1.61295,254100000.0
2008-08-26 16:59:00,1.613,1.6132,1.61255,1.6127,428300000.0
2008-08-26 17:00:00,1.6127,1.6128,1.61255,1.6127,273000000.0
2008-08-26 17:01:00,1.6127,1.6128,1.6125,1.6126,171700000.0
2008-08-26 17:02:00,1.6127,1.6128,1.6125,1.6125,228200000.0
2008-08-26 17:03:00,1.6125,1.6129,1.6125,1.6128,233600000.0
2008-08-26 17:04:00,1.6128,1.6128,1.6127,1.6127,146700000.0
2008-08-26 17:05:00,1.6127,1.6128,1.6127,1.6128,73400000.0
2008-08-26 17:06:00,1.6127,1.6127,1.6125,1.6125,200700000.0
2008-08-26 17:07:00,1.6125,1.6127,1.6125,1.6126,223700000.0
2008-08-26 17:08:00,1.6126,1.6127,1.6126,1.6126,136400000.0
2008-08-26 17:09:00,1.6126,1.6129,1.6125,1.6127,251100000.0
2008-08-26 17:10:00,1.6127,1.6127,1.6125,1.6126,130000000.0
2008-08-26 17:11:00,1.6126,1.6128,1.6125,1.6128,350700000.0
2008-08-26 17:12:00,1.6127,1.6128,1.6127,1.6127,209100000.0
2008-08-26 17:13:00,1.6127,1.61295,1.6126,1.61265,329800000.0
2008-08-26 17:14:00,1.61265,1.61265,1.6125,1.61265,238900000.0
2008-08-26 17:15:00,1.6126,1.61265,1.6126,1.6126,322400000.0
2008-08-26 17:16:00,1.6126,1.6127,1.61245,1.6126,178100000.0
2008-08-26 17:17:00,1.6126,1.6127,1.61245,1.6126,399200000.0
2008-08-26 17:18:00,1.6125,1.6126,1.6125,1.6126,261100000.0
2008-08-26 17:19:00,1.6126,1.6126,1.6125,1.6125,447800000.0
2008-08-26 17:20:00,1.6125,1.6127,1.6125,1.6125,354000000.0
2008-08-26 17:21:00,1.6125,1.6127,1.6125,1.6126,480500000.0
2008-08-26 17:22:00,1.6126,1.6129,1.61255,1.6128,523700000.0
2008-08-26 17:23:00,1.6128,1.6131,1.61265,1.613,368200002.0
2008-08-26 17:24:00,1.61315,1.6133,1.613,1.613,526400001.0
2008-08-26 17:25:00,1.613,1.6132,1.6129,1.6131,400400000.0
2008-08-26 17:26:00,1.6131,1.6134,1.6129,1.6134,168600000.0
2008-08-26 17:27:00,1.6133,1.6134,1.6132,1.61325,205600000.0
2008-08-26 17:28:00,1.6134,1.6136,1.61325,1.6136,357400000.0
2008-08-26 17:29:00,1.6136,1.6138,1.6136,1.6137,368100000.0
2008-08-26 17:30:00,1.6138,1.6138,1.6137,1.6137,96200000.0
2008-08-26 17:31:00,1.6137,1.6138,1.6136,1.6137,241100000.0
2008-08-26 17:32:00,1.6137,1.6137,1.61355,1.6136,218500000.0
2008-08-26 17:33:00,1.6136,1.6137,1.61355,1.61365,130800000.0
2008-08-26 17:34:00,1.61365,1.6137,1.6133,1.6134,300399999.0
2008-08-26 17:35:00,1.6134,1.6135,1.6134,1.6134,180900000.0
2008-08-26 17:36:00,1.6134,1.6134,1.6133,1.6133,121800000.0
2008-08-26 17:37:00,1.6133,1.6138,1.6132,1.61375,279900000.0
2008-08-26 17:38:00,1.61375,1.614,1.61365,1.6138,518799999.0
2008-08-26 17:39:00,1.61365,1.6138,1.61355,1.6137,285700000.0
2008-08-26 17:40:00,1.61365,1.6138,1.6136,1.6137,310900000.0
2008-08-26 17:41:00,1.6137,1.6138,1.61355,1.6138,475800002.0
2008-08-26 17:42:00,1.61365,1.6138,1.61355,1.6137,409199998.0
2008-08-26 17:43:00,1.6138,1.6139,1.61375,1.6139,162600000.0
2008-08-26 17:44:00,1.6138,1.6139,1.6138,1.6139,189700001.0
2008-08-26 17:45:00,1.6138,1.6139,1.61375,1.6138,78500000.0
2008-08-26 17:46:00,1.6138,1.6138,1.61365,1.6138,299499999.0
2008-08-26 17:47:00,1.6138,1.6139,1.61365,1.6138,270600000.0
2008-08-26 17:48:00,1.6138,1.6139,1.6136,1.6136,313100000.0
2008-08-26 17:49:00,1.6137,1.6137,1.61325,1.6134,221700001.0
2008-08-26 17:50:00,1.6133,1.6136,1.6133,1.6135,243600000.0
2008-08-26 17:51:00,1.6135,1.6136,1.6134,1.6134,381200000.0
2008-08-26 17:52:00,1.6134,1.6135,1.6134,1.6135,245600000.0
2008-08-26 17:53:00,1.6134,1.6135,1.6133,1.6133,317700000.0
2008-08-26 17:54:00,1.6134,1.6134,1.6133,1.6133,241800000.0
2008-08-26 17:55:00,1.6133,1.6134,1.6132,1.6133,395500000.0
2008-08-26 17:56:00,1.6133,1.6133,1.6132,1.6132,182100000.0
2008-08-26 17:57:00,1.6132,1.6133,1.6132,1.6133,271900000.0
2008-08-26 17:58:00,1.6133,1.6134,1.6132,1.6132,168600000.0
2008-08-26 17:59:00,1.6132,1.6133,1.61315,1.6132,235000000.0
2008-08-26 18:00:00,1.6132,1.6133,1.61305,1.6131,347100000.0
2008-08-26 18:01:00,1.6131,1.6133,1.61285,1.6129,397600001.0
2008-08-26 18:02:00,1.6129,1.6129,1.6126,1.6126,510100001.0
2008-08-26 18:03:00,1.6126,1.6127,1.6125,1.6126,201700000.0
2008-08-26 18:04:00,1.6126,1.6126,1.6122,1.6122,221800000.0
2008-08-26 18:05:00,1.6122,1.6124,1.6122,1.6124,120200000.0
2008-08-26 18:06:00,1.6123,1.6124,1.6123,1.6124,107000000.0
2008-08-26 18:07:00,1.6124,1.6126,1.61225,1.6125,316800000.0
2008-08-26 18:08:00,1.6126,1.6126,1.6123,1.6123,145600000.0
2008-08-26 18:09:00,1.6123,1.6124,1.6123,1.6123,96500000.0
2008-08-26 18:10:00,1.6124,1.6124,1.6122,1.6123,57800000.0
2008-08-26 18:11:00,1.6123,1.6124,1.6123,1.6124,120000000.0
2008-08-26 18:12:00,1.6124,1.6124,1.6123,1.6123,54200000.0
2008-08-26 18:13:00,1.6123,1.6124,1.61225,1.6124,92100000.0
2008-08-26 18:14:00,1.6124,1.6124,1.6123,1.6124,92100000.0
2008-08-26 18:15:00,1.6123,1.6124,1.6123,1.6124,127900000.0
2008-08-26 18:16:00,1.6124,1.6126,1.6123,1.6125,146400000.0
2008-08-26 18:17:00,1.6125,1.6126,1.6125,1.6126,109300000.0
2008-08-26 18:18:00,1.6125,1.6126,1.61245,1.6126,101100000.0
2008-08-26 18:19:00,1.6126,1.6126,1.61245,1.6125,153000000.0
2008-08-26 18:20:00,1.6125,1.6125,1.6122,1.6124,458600000.0
2008-08-26 18:21:00,1.6124,1.6124,1.6122,1.6122,442500000.0
2008-08-26 18:22:00,1.6122,1.6125,1.6122,1.6125,241800000.0
2008-08-26 18:23:00,1.6125,1.6125,1.61215,1.6122,226300000.0
2008-08-26 18:24:00,1.6122,1.6123,1.6121,1.6122,266400000.0
2008-08-26 18:25:00,1.6122,1.6123,1.6121,1.6122,123800000.0
2008-08-26 18:26:00,1.6122,1.6123,1.6121,1.6121,178400000.0
2008-08-26 18:27:00,1.6121,1.6122,1.6118,1.612,127300000.0
2008-08-26 18:28:00,1.612,1.612,1.61185,1.6119,80700000.0
2008-08-26 18:29:00,1.6119,1.6119,1.6118,1.6118,157100000.0
2008-08-26 18:30:00,1.6118,1.6121,1.6118,1.6121,238200000.0
2008-08-26 18:31:00,1.6121,1.6121,1.61175,1.6118,159900000.0
2008-08-26 18:32:00,1.6118,1.6118,1.61165,1.61165,219500000.0
2008-08-26 18:33:00,1.61165,1.612,1.6116,1.6118,267400000.0
2008-08-26 18:34:00,1.6118,1.6119,1.6118,1.6119,93400000.0
2008-08-26 18:35:00,1.61185,1.612,1.61165,1.6117,185500000.0
2008-08-26 18:36:00,1.6117,1.612,1.6116,1.612,285200000.0
2008-08-26 18:37:00,1.612,1.6121,1.61185,1.6119,154600000.0
2008-08-26 18:38:00,1.6119,1.6119,1.6118,1.6119,104800000.0
2008-08-26 18:39:00,1.6119,1.61205,1.61185,1.6119,209000000.0
2008-08-26 18:40:00,1.6119,1.6119,1.6117,1.6119,149900000.0
2008-08-26 18:41:00,1.6119,1.6119,1.6116,1.6117,201100000.0
2008-08-26 18:42:00,1.6117,1.612,1.6117,1.6118,238000000.0
2008-08-26 18:43:00,1.6117,1.6118,1.61145,1.61145,213300000.0
2008-08-26 18:44:00,1.6115,1.6117,1.61135,1.61155,330700000.0
2008-08-26 18:45:00,1.61155,1.6118,1.6115,1.6117,145200000.0
2008-08-26 18:46:00,1.6117,1.6118,1.61165,1.6117,146299999.0
2008-08-26 18:47:00,1.6117,1.61175,1.61165,1.6117,248000000.0
2008-08-26 18:48:00,1.6118,1.6118,1.61165,1.61175,247900000.0
2008-08-26 18:49:00,1.61175,1.61175,1.6117,1.6117,92600000.0
2008-08-26 18:50:00,1.6117,1.6117,1.6114,1.6116,137700000.0
2008-08-26 18:51:00,1.6116,1.6116,1.6114,1.6115,397000000.0
2008-08-26 18:52:00,1.6115,1.6115,1.611,1.6111,443799999.0
2008-08-26 18:53:00,1.6111,1.6112,1.611,1.6112,297200000.0
2008-08-26 18:54:00,1.6112,1.6112,1.6111,1.6112,86700000.0
2008-08-26 18:55:00,1.6112,1.6112,1.61105,1.61115,130300000.0
2008-08-26 18:56:00,1.61115,1.6112,1.61115,1.6112,80500000.0
2008-08-26 18:57:00,1.6112,1.61125,1.6111,1.6112,113900000.0
2008-08-26 18:58:00,1.6112,1.6112,1.611,1.61105,183300000.0
2008-08-26 18:59:00,1.611,1.6112,1.61095,1.6111,94200000.0
2008-08-26 19:00:00,1.6111,1.6111,1.61095,1.611,152600000.0
2008-08-26 19:01:00,1.611,1.6112,1.61095,1.61115,183800000.0
2008-08-26 19:02:00,1.6112,1.6112,1.611,1.611,136600000.0
2008-08-26 19:03:00,1.611,1.611,1.6109,1.611,261000000.0
2008-08-26 19:04:00,1.611,1.611,1.61065,1.6107,254100000.0
2008-08-26 19:05:00,1.6107,1.6108,1.61065,1.6107,149000000.0
2008-08-26 19:06:00,1.6107,1.6111,1.6107,1.611,301100000.0
2008-08-26 19:07:00,1.611,1.611,1.6107,1.6108,104800000.0
2008-08-26 19:08:00,1.61085,1.6109,1.6108,1.6109,103900000.0
2008-08-26 19:09:00,1.6109,1.61095,1.6108,1.6108,86800000.0
2008-08-26 19:10:00,1.6108,1.6109,1.6108,1.6108,119800000.0
2008-08-26 19:11:00,1.6108,1.61085,1.61065,1.61075,274300000.0
2008-08-26 19:12:00,1.61075,1.6109,1.6107,1.6108,285100000.0
2008-08-26 19:13:00,1.6109,1.6109,1.61055,1.6106,240700000.0
2008-08-26 19:14:00,1.6106,1.6106,1.6106,1.6106,51700000.0
2008-08-26 19:15:00,1.6106,1.6107,1.61055,1.6107,81100000.0
2008-08-26 19:16:00,1.6107,1.6108,1.6106,1.6107,159400000.0
2008-08-26 19:17:00,1.6107,1.6107,1.6106,1.6107,162900000.0
2008-08-26 19:18:00,1.61065,1.6108,1.6106,1.61075,260500000.0
2008-08-26 19:19:00,1.61075,1.6109,1.61075,1.6109,178900000.0
2008-08-26 19:20:00,1.6109,1.6109,1.6106,1.6109,306000000.0
2008-08-26 19:21:00,1.6109,1.6109,1.6107,1.6107,250300000.0
2008-08-26 19:22:00,1.6107,1.61075,1.6106,1.61065,203300000.0
2008-08-26 19:23:00,1.61065,1.6107,1.6106,1.6106,93100000.0
2008-08-26 19:24:00,1.6107,1.6108,1.61065,1.6108,87800000.0
2008-08-26 19:25:00,1.61075,1.611,1.6107,1.611,140300000.0
2008-08-26 19:26:00,1.611,1.611,1.6107,1.6108,208800000.0
2008-08-26 19:27:00,1.6108,1.6108,1.6105,1.6106,151800000.0
2008-08-26 19:28:00,1.6106,1.6108,1.6106,1.61065,167600000.0
2008-08-26 19:29:00,1.61065,1.6109,1.61065,1.6109,190800000.0
2008-08-26 19:30:00,1.611,1.611,1.6106,1.61065,172800000.0
2008-08-26 19:31:00,1.61065,1.6108,1.6106,1.6107,150600000.0
2008-08-26 19:32:00,1.61075,1.61075,1.61055,1.6106,217300000.0
2008-08-26 19:33:00,1.61065,1.61065,1.6106,1.6106,150700000.0
2008-08-26 19:34:00,1.6106,1.6106,1.6106,1.6106,80900000.0
2008-08-26 19:35:00,1.61065,1.61065,1.61055,1.6106,165700000.0
2008-08-26 19:36:00,1.6106,1.6108,1.61055,1.61065,200000000.0
2008-08-26 19:37:00,1.61065,1.6107,1.61055,1.61065,228300000.0
2008-08-26 19:38:00,1.6107,1.6107,1.61055,1.6106,339400000.0
2008-08-26 19:39:00,1.6106,1.6106,1.6105,1.6106,122400000.0
2008-08-26 19:40:00,1.6106,1.6106,1.6105,1.61055,199300000.0
2008-08-26 19:41:00,1.61055,1.6106,1.6105,1.61055,107100000.0
2008-08-26 19:42:00,1.61055,1.61065,1.6105,1.6106,114500000.0
2008-08-26 19:43:00,1.6106,1.6108,1.61055,1.61065,103800000.0
2008-08-26 19:44:00,1.61065,1.6108,1.6106,1.61065,87000000.0
2008-08-26 19:45:00,1.6107,1.6108,1.6106,1.6107,82300000.0
2008-08-26 19:46:00,1.61075,1.61075,1.61055,1.6106,139900000.0
2008-08-26 19:47:00,1.6106,1.6108,1.6106,1.6108,122300000.0
2008-08-26 19:48:00,1.6108,1.6109,1.6107,1.6107,178799999.0
2008-08-26 19:49:00,1.6107,1.6107,1.6107,1.6107,55200000.0
2008-08-26 19:50:00,1.61075,1.6108,1.6106,1.6107,131200000.0
2008-08-26 19:51:00,1.6107,1.6107,1.6106,1.6106,166900000.0
2008-08-26 19:52:00,1.6106,1.6108,1.6106,1.6107,99800000.0
2008-08-26 19:53:00,1.61075,1.6108,1.6107,1.6107,78000000.0
2008-08-26 19:54:00,1.6107,1.61075,1.6106,1.6107,227000000.0
2008-08-26 19:55:00,1.6108,1.6108,1.6106,1.6107,198800000.0
2008-08-26 19:56:00,1.6107,1.61075,1.6105,1.61055,132600000.0
2008-08-26 19:57:00,1.6106,1.6107,1.6105,1.6106,49500000.0
2008-08-26 19:58:00,1.6106,1.6106,1.61045,1.61055,115500000.0
2008-08-26 19:59:00,1.61055,1.61055,1.6104,1.6104,39900000.0
2008-08-26 20:00:00,1.61045,1.6106,1.61035,1.6105,750999999.0
2008-08-26 20:01:00,1.6105,1.6108,1.6105,1.6107,168300000.0
2008-08-26 20:02:00,1.6106,1.6107,1.6104,1.6106,154100000.0
2008-08-26 20:03:00,1.6106,1.6108,1.6106,1.6108,156800001.0
2008-08-26 20:04:00,1.6108,1.6108,1.61055,1.6106,194300000.0
2008-08-26 20:05:00,1.6106,1.6107,1.61055,1.61055,111900000.0
2008-08-26 20:06:00,1.6106,1.6106,1.6105,1.61055,177400000.0
2008-08-26 20:07:00,1.6105,1.61055,1.6105,1.61055,73900000.0
2008-08-26 20:08:00,1.6106,1.6108,1.6105,1.61065,237200000.0
2008-08-26 20:09:00,1.61065,1.61075,1.6105,1.61065,238100000.0
2008-08-26 20:10:00,1.61065,1.6107,1.6106,1.6106,198600000.0
2008-08-26 20:11:00,1.6106,1.61065,1.6106,1.6106,222700000.0
2008-08-26 20:12:00,1.6106,1.6106,1.61055,1.6106,142900000.0
2008-08-26 20:13:00,1.6106,1.6108,1.6106,1.61075,261600000.0
2008-08-26 20:14:00,1.6108,1.6108,1.6106,1.6107,201100000.0
2008-08-26 20:15:00,1.6107,1.6108,1.6107,1.6108,71400000.0
2008-08-26 20:16:00,1.6108,1.61085,1.6107,1.61085,118000000.0
2008-08-26 20:17:00,1.61085,1.61085,1.61055,1.6107,242800000.0
2008-08-26 20:18:00,1.6107,1.6107,1.6107,1.6107,128200000.0
2008-08-26 20:19:00,1.6107,1.61075,1.6106,1.61075,258300000.0
2008-08-26 20:20:00,1.61075,1.6108,1.6107,1.6107,139300000.0
2008-08-26 20:21:00,1.61075,1.61075,1.6107,1.6107,264600000.0
2008-08-26 20:22:00,1.6107,1.6109,1.6107,1.61085,124600000.0
2008-08-26 20:23:00,1.61085,1.61085,1.61065,1.61065,90800000.0
2008-08-26 20:24:00,1.6107,1.6107,1.61055,1.6106,376600000.0
2008-08-26 20:25:00,1.6106,1.6106,1.6105,1.61055,164600000.0
2008-08-26 20:26:00,1.61055,1.6106,1.61045,1.61055,271300000.0
2008-08-26 20:27:00,1.6106,1.6108,1.6105,1.6105,100400000.0
2008-08-26 20:28:00,1.6106,1.61065,1.61045,1.61055,144200000.0
2008-08-26 20:29:00,1.6106,1.61065,1.61055,1.6106,156500000.0
2008-08-26 20:30:00,1.6106,1.6107,1.61055,1.61065,81900000.0
2008-08-26 20:31:00,1.6107,1.6108,1.6106,1.61065,129900000.0
2008-08-26 20:32:00,1.61065,1.6107,1.6106,1.6106,45600000.0
2008-08-26 20:33:00,1.6106,1.6106,1.61055,1.6106,62900000.0
2008-08-26 20:34:00,1.6106,1.61065,1.6106,1.6106,15000000.0
2008-08-26 20:35:00,1.6106,1.6106,1.61055,1.6106,104500000.0
2008-08-26 20:36:00,1.61065,1.6107,1.61055,1.6106,115500000.0
2008-08-26 20:37:00,1.6106,1.6106,1.6104,1.6105,134100000.0
2008-08-26 20:38:00,1.6105,1.61055,1.61045,1.61055,245099998.0
2008-08-26 20:39:00,1.6105,1.6105,1.6105,1.6105,42400000.0
2008-08-26 20:40:00,1.6105,1.6106,1.61045,1.6105,53400000.0
2008-08-26 20:41:00,1.61045,1.61095,1.61045,1.6106,217899998.0
2008-08-26 20:42:00,1.61065,1.6108,1.61065,1.6107,50100000.0
2008-08-26 20:43:00,1.6107,1.6107,1.6105,1.61055,86200000.0
2008-08-26 20:44:00,1.61055,1.6106,1.61045,1.61055,114500000.0
2008-08-26 20:45:00,1.61055,1.6107,1.61055,1.61065,70500000.0
2008-08-26 20:46:00,1.6107,1.61075,1.6106,1.6106,83600000.0
2008-08-26 20:47:00,1.61065,1.61065,1.61055,1.61055,77100000.0
2008-08-26 20:48:00,1.6105,1.6107,1.6105,1.6107,57000000.0
2008-08-26 20:49:00,1.6107,1.6107,1.6106,1.61065,64700000.0
2008-08-26 20:50:00,1.6107,1.61075,1.61065,1.61075,27500000.0
2008-08-26 20:51:00,1.6107,1.61075,1.6107,1.6107,8400000.0
2008-08-26 20:52:00,1.6107,1.6108,1.61065,1.61075,63200000.0
2008-08-26 20:53:00,1.61075,1.6108,1.6107,1.61075,43300000.0
2008-08-26 20:54:00,1.61075,1.61085,1.6107,1.6108,126200000.0
2008-08-26 20:55:00,1.6108,1.6109,1.61075,1.61075,114100000.0
2008-08-26 20:56:00,1.61075,1.61075,1.61055,1.61055,102600000.0
2008-08-26 20:57:00,1.6106,1.6109,1.6105,1.6107,192200000.0
2008-08-26 20:58:00,1.6107,1.61085,1.6107,1.61075,128300000.0
2008-08-26 20:59:00,1.6107,1.61095,1.6107,1.6109,151400000.0
2008-08-26 21:00:00,1.6109,1.61105,1.61085,1.6109,244700000.0
2008-08-26 21:01:00,1.6109,1.6112,1.6109,1.6111,215300000.0
2008-08-26 21:02:00,1.6111,1.6114,1.61095,1.6111,313000000.0
2008-08-26 21:03:00,1.6111,1.6111,1.61105,1.6111,182300000.0
2008-08-26 21:04:00,1.6112,1.6112,1.61105,1.61105,90100000.0
2008-08-26 21:05:00,1.61105,1.6112,1.61105,1.61115,202200000.0
2008-08-26 21:06:00,1.61115,1.6112,1.611,1.611,112800000.0
2008-08-26 21:07:00,1.6111,1.61115,1.6108,1.6108,158200000.0
2008-08-26 21:08:00,1.61075,1.6108,1.6107,1.6108,108600000.0
2008-08-26 21:09:00,1.6108,1.6109,1.61075,1.6109,488800000.0
2008-08-26 21:10:00,1.6109,1.6109,1.6108,1.6109,205500000.0
2008-08-26 21:11:00,1.6109,1.61095,1.6109,1.6109,148500000.0
2008-08-26 21:12:00,1.61085,1.611,1.61085,1.611,363100000.0
2008-08-26 21:13:00,1.611,1.611,1.61075,1.61075,309399999.0
2008-08-26 21:14:00,1.6108,1.6108,1.6107,1.61075,61400000.0
2008-08-26 21:15:00,1.6107,1.6109,1.6107,1.61085,175200000.0
2008-08-26 21:16:00,1.61085,1.611,1.6108,1.61085,149900000.0
2008-08-26 21:17:00,1.61085,1.61085,1.61085,1.61085,8000000.0
2008-08-26 21:18:00,1.61085,1.6109,1.6108,1.61085,78000000.0
2008-08-26 21:19:00,1.6108,1.611,1.61075,1.6108,382900000.0
2008-08-26 21:20:00,1.6108,1.6109,1.6108,1.61085,181100000.0
2008-08-26 21:21:00,1.61085,1.611,1.61085,1.6109,237100000.0
2008-08-26 21:22:00,1.6109,1.61095,1.61085,1.6109,89500000.0
2008-08-26 21:23:00,1.6109,1.6109,1.6108,1.6108,93500000.0
2008-08-26 21:24:00,1.61085,1.61085,1.6107,1.6107,91500000.0
2008-08-26 21:25:00,1.6108,1.6109,1.61075,1.6108,115300000.0
2008-08-26 21:26:00,1.6108,1.6108,1.61075,1.6108,10400000.0
2008-08-26 21:27:00,1.6108,1.6108,1.61075,1.6108,20600000.0
2008-08-26 21:28:00,1.6108,1.6108,1.6107,1.61075,19900000.0
2008-08-26 21:29:00,1.61075,1.61075,1.61075,1.61075,3400000.0
2008-08-26 21:30:00,1.61075,1.61075,1.61075,1.61075,2600000.0
2008-08-26 21:31:00,1.61075,1.61075,1.6107,1.61075,5800000.0
2008-08-26 21:32:00,1.61075,1.61075,1.61075,1.61075,4000000.0
2008-08-26 21:33:00,1.61075,1.61075,1.61075,1.61075,1000000.0
2008-08-26 21:34:00,1.61075,1.6108,1.61075,1.6108,79300000.0
2008-08-26 21:35:00,1.6108,1.6108,1.61075,1.61075,28800000.0
2008-08-26 21:36:00,1.61065,1.6108,1.6106,1.61075,158700000.0
2008-08-26 21:37:00,1.61075,1.61075,1.61075,1.61075,19000000.0
2008-08-26 21:38:00,1.61075,1.61075,1.6107,1.61075,79100000.0
2008-08-26 21:39:00,1.61075,1.61075,1.61075,1.61075,50800000.0
2008-08-26 21:40:00,1.6109,1.6109,1.6107,1.61075,18200000.0
2008-08-26 21:41:00,1.61075,1.61075,1.6107,1.6107,38700000.0
2008-08-26 21:42:00,1.6107,1.6107,1.6107,1.6107,8300000.0
2008-08-26 21:43:00,1.6107,1.6107,1.6107,1.6107,14100000.0
2008-08-26 21:44:00,1.6107,1.6107,1.6107,1.6107,4700000.0
2008-08-26 21:45:00,1.6107,1.6107,1.61055,1.61065,96400000.0
2008-08-26 21:46:00,1.6106,1.6106,1.6105,1.6105,156000000.0
2008-08-26 21:47:00,1.6105,1.61065,1.61045,1.6106,114700000.0
2008-08-26 21:48:00,1.6106,1.6107,1.61045,1.6106,178400000.0
2008-08-26 21:49:00,1.6106,1.6107,1.6104,1.6106,250800001.0
2008-08-26 21:50:00,1.61065,1.6107,1.6105,1.6107,234500000.0
2008-08-26 21:51:00,1.6107,1.61075,1.61055,1.6107,158900000.0
2008-08-26 21:52:00,1.6107,1.6107,1.61055,1.61055,21600000.0
2008-08-26 21:53:00,1.61055,1.61065,1.61055,1.6106,22900000.0
2008-08-26 21:54:00,1.6107,1.6107,1.6106,1.6107,97500000.0
2008-08-26 21:55:00,1.6107,1.6107,1.6106,1.6106,75900000.0
2008-08-26 21:56:00,1.6106,1.6106,1.6106,1.6106,25800000.0
2008-08-26 21:57:00,1.6106,1.6107,1.6106,1.6106,139000000.0
2008-08-26 21:58:00,1.6106,1.6107,1.6106,1.6106,90000000.0
2008-08-26 21:59:00,1.6106,1.61065,1.6106,1.6106,58500000.0
2008-08-26 22:00:00,1.6106,1.6106,1.6105,1.6105,46500000.0
2008-08-26 22:01:00,1.6106,1.6106,1.6104,1.6104,98700000.0
2008-08-26 22:02:00,1.6104,1.6104,1.6104,1.6104,26800000.0
2008-08-26 22:03:00,1.6104,1.6105,1.6104,1.6105,30300000.0
2008-08-26 22:04:00,1.61045,1.6106,1.61045,1.6105,92900000.0
2008-08-26 22:05:00,1.6105,1.6105,1.6105,1.6105,5400000.0
2008-08-26 22:06:00,1.6105,1.6105,1.6105,1.6105,57000000.0
2008-08-26 22:07:00,1.61055,1.6106,1.6105,1.6105,27500000.0
2008-08-26 22:08:00,1.6105,1.6105,1.6105,1.6105,62800000.0
2008-08-26 22:09:00,1.6105,1.6105,1.61045,1.6105,49000000.0
2008-08-26 22:10:00,1.61055,1.61065,1.6105,1.6105,76900000.0
2008-08-26 22:11:00,1.6105,1.6107,1.6105,1.6106,164900000.0
2008-08-26 22:12:00,1.6106,1.61065,1.6105,1.6105,156100000.0
2008-08-26 22:13:00,1.6105,1.6105,1.6105,1.6105,39300000.0
2008-08-26 22:14:00,1.6105,1.6106,1.6105,1.61055,69000000.0
2008-08-26 22:15:00,1.61055,1.61055,1.6105,1.6105,122700000.0
2008-08-26 22:16:00,1.6105,1.61085,1.6105,1.6107,156800000.0
2008-08-26 22:17:00,1.6107,1.611,1.61055,1.6108,185799999.0
2008-08-26 22:18:00,1.6108,1.61105,1.6107,1.6109,197200000.0
2008-08-26 22:19:00,1.6109,1.6109,1.6107,1.6108,154400000.0
2008-08-26 22:20:00,1.6108,1.61085,1.6108,1.6108,51400000.0
2008-08-26 22:21:00,1.6108,1.61085,1.6107,1.6108,72400000.0
2008-08-26 22:22:00,1.6108,1.6108,1.6107,1.6107,18900000.0
2008-08-26 22:23:00,1.6107,1.6107,1.61065,1.6107,10200000.0
2008-08-26 22:24:00,1.6107,1.6107,1.6107,1.6107,6000000.0
2008-08-26 22:25:00,1.6107,1.6108,1.61065,1.61075,41600000.0
2008-08-26 22:26:00,1.6108,1.61085,1.6107,1.61085,21900000.0
2008-08-26 22:27:00,1.6108,1.6108,1.6106,1.61065,73300000.0
2008-08-26 22:28:00,1.6107,1.6109,1.61065,1.61085,126100000.0
2008-08-26 22:29:00,1.6109,1.611,1.61075,1.611,109400000.0
2008-08-26 22:30:00,1.611,1.6111,1.6109,1.611,73000000.0
2008-08-26 22:31:00,1.61063,1.61088,1.61058,1.61086,14200000.0
2008-08-26 22:32:00,1.611,1.61105,1.611,1.611,74300000.0
2008-08-26 22:33:00,1.611,1.61105,1.611,1.61105,26000000.0
2008-08-26 22:34:00,1.6111,1.6111,1.61105,1.61105,12800000.0
2008-08-26 22:35:00,1.61105,1.6113,1.61105,1.6112,186000000.0
2008-08-26 22:36:00,1.6112,1.6112,1.6112,1.6112,90800000.0
2008-08-26 22:37:00,1.6112,1.6112,1.6112,1.6112,56400000.0
2008-08-26 22:38:00,1.6112,1.6112,1.6111,1.6111,91400000.0
2008-08-26 22:39:00,1.6111,1.6112,1.6111,1.6111,42300000.0
2008-08-26 22:40:00,1.6111,1.6112,1.6111,1.6112,19300000.0
2008-08-26 22:41:00,1.6112,1.6112,1.6112,1.6112,14600000.0
2008-08-26 22:42:00,1.6112,1.6113,1.6111,1.6111,143100000.0
2008-08-26 22:43:00,1.6111,1.6112,1.6111,1.6112,88800000.0
2008-08-26 22:44:00,1.61115,1.61125,1.61115,1.6112,8000000.0
2008-08-26 22:45:00,1.61125,1.61135,1.61105,1.61115,92200000.0
2008-08-26 22:46:00,1.61115,1.6112,1.6111,1.61115,24600000.0
2008-08-26 22:47:00,1.61115,1.61125,1.61115,1.6112,37200000.0
2008-08-26 22:48:00,1.6112,1.6112,1.6112,1.6112,38600000.0
2008-08-26 22:49:00,1.6112,1.6112,1.6112,1.6112,19300000.0
2008-08-26 22:50:00,1.6112,1.6112,1.6112,1.6112,9400000.0
2008-08-26 22:51:00,1.61115,1.6112,1.6111,1.61115,45500000.0
2008-08-26 22:52:00,1.61115,1.61115,1.6111,1.61115,42000000.0
2008-08-26 22:53:00,1.6113,1.6113,1.6112,1.6112,21200000.0
2008-08-26 22:54:00,1.6112,1.6112,1.6112,1.6112,4700000.0
2008-08-26 22:55:00,1.6112,1.6112,1.6112,1.6112,4700000.0
2008-08-26 22:56:00,1.6112,1.6112,1.6112,1.6112,42300000.0
2008-08-26 22:57:00,1.6112,1.61125,1.6112,1.61125,9100000.0
2008-08-26 22:58:00,1.6113,1.6116,1.6113,1.6113,51600000.0
2008-08-26 22:59:00,1.6113,1.6115,1.6109,1.6109,55600000.0
2008-08-26 23:00:00,1.611,1.611,1.611,1.611,5900000.0
2008-08-26 23:01:00,1.611,1.611,1.611,1.611,19500000.0
2008-08-26 23:02:00,1.611,1.6112,1.611,1.611,123600000.0
2008-08-26 23:03:00,1.61105,1.61115,1.61105,1.61105,32599999.0
2008-08-26 23:04:00,1.61105,1.61105,1.611,1.611,31300000.0
2008-08-26 23:05:00,1.611,1.61115,1.611,1.611,62100000.0
2008-08-26 23:06:00,1.6111,1.6113,1.611,1.6113,20600000.0
2008-08-26 23:07:00,1.6113,1.6113,1.61095,1.611,38000000.0
2008-08-26 23:08:00,1.611,1.611,1.611,1.611,7800000.0
2008-08-26 23:09:00,1.611,1.61105,1.611,1.61105,41600000.0
2008-08-26 23:10:00,1.61105,1.61105,1.61105,1.61105,5000000.0
2008-08-26 23:11:00,1.61105,1.61105,1.611,1.61105,17700000.0
2008-08-26 23:12:00,1.611,1.611,1.61095,1.61095,38500000.0
2008-08-26 23:13:00,1.61095,1.61095,1.61095,1.61095,6000000.0
2008-08-26 23:14:00,1.61095,1.61095,1.6105,1.6105,114000000.0
2008-08-26 23:15:00,1.6105,1.6105,1.6105,1.6105,103000000.0
2008-08-26 23:16:00,1.6105,1.6106,1.6104,1.6105,194800000.0
2008-08-26 23:17:00,1.6106,1.6107,1.6105,1.6106,78800000.0
2008-08-26 23:18:00,1.6105,1.6106,1.6105,1.6106,86699998.0
2008-08-26 23:19:00,1.6105,1.6106,1.6105,1.6106,97599999.0
2008-08-26 23:20:00,1.6105,1.6106,1.6105,1.6106,11100000.0
2008-08-26 23:21:00,1.6105,1.6108,1.6104,1.6106,86200000.0
2008-08-26 23:22:00,1.61065,1.6107,1.6106,1.6106,78000000.0
2008-08-26 23:23:00,1.6106,1.61085,1.61055,1.6107,93600000.0
2008-08-26 23:24:00,1.6106,1.6108,1.6105,1.6106,242200000.0
2008-08-26 23:25:00,1.6107,1.6108,1.6105,1.6105,118400000.0
2008-08-26 23:26:00,1.6105,1.6106,1.6105,1.6106,34900000.0
2008-08-26 23:27:00,1.6106,1.6106,1.6105,1.6106,109300000.0
2008-08-26 23:28:00,1.6106,1.6106,1.6106,1.6106,19100000.0
2008-08-26 23:29:00,1.6107,1.6108,1.6107,1.6107,88800000.0
2008-08-26 23:30:00,1.6107,1.6107,1.6106,1.6106,137400000.0
2008-08-26 23:31:00,1.6106,1.6106,1.61055,1.6106,20400000.0
2008-08-26 23:32:00,1.6106,1.6106,1.61055,1.6106,5400000.0
2008-08-26 23:33:00,1.6106,1.6106,1.61055,1.6106,30000000.0
2008-08-26 23:34:00,1.6106,1.6106,1.61055,1.61055,51400001.0
2008-08-26 23:35:00,1.6106,1.6106,1.6106,1.6106,44900000.0
2008-08-26 23:36:00,1.6106,1.61075,1.6106,1.61075,36500000.0
2008-08-26 23:37:00,1.6107,1.6107,1.6107,1.6107,3200000.0
2008-08-26 23:38:00,1.6107,1.6108,1.6107,1.6107,13900000.0
2008-08-26 23:39:00,1.6108,1.6108,1.6108,1.6108,1000000.0
2008-08-26 23:40:00,1.6107,1.6107,1.6107,1.6107,55000001.0
2008-08-26 23:41:00,1.6107,1.6107,1.6107,1.6107,35600001.0
2008-08-26 23:42:00,1.6107,1.6108,1.6107,1.6108,60300002.0
2008-08-26 23:43:00,1.6108,1.6108,1.6108,1.6108,17900000.0
2008-08-26 23:44:00,1.6107,1.6108,1.6107,1.6108,19200001.0
2008-08-26 23:45:00,1.6108,1.6108,1.6107,1.6107,3000000.0
2008-08-26 23:46:00,1.6107,1.611,1.6107,1.6109,117800004.0
2008-08-26 23:47:00,1.6109,1.611,1.6108,1.611,121000004.0
2008-08-26 23:48:00,1.6111,1.6111,1.611,1.611,6400000.0
2008-08-26 23:49:00,1.611,1.611,1.611,1.611,12200000.0
2008-08-26 23:50:00,1.611,1.611,1.611,1.611,4400000.0
2008-08-26 23:51:00,1.6111,1.6111,1.611,1.611,6400000.0
2008-08-26 23:52:00,1.61105,1.61105,1.61105,1.61105,1000000.0
2008-08-26 23:53:00,1.611,1.611,1.611,1.611,1700000.0
2008-08-26 23:54:00,1.61063,1.61088,1.61063,1.61071,47200000.0
2008-08-26 23:55:00,1.61064,1.61092,1.61064,1.61086,53500000.0
2008-08-26 23:56:00,1.611,1.611,1.611,1.611,7400000.0
2008-08-26 23:57:00,1.611,1.611,1.611,1.611,27000000.0
2008-08-26 23:58:00,1.611,1.611,1.611,1.611,2000000.0
2008-08-26 23:59:00,1.611,1.61105,1.611,1.611,4400000.0
2008-08-27 00:00:00,1.611,1.6111,1.611,1.6111,15100000.0
2008-08-27 00:01:00,1.6111,1.6111,1.611,1.611,23100000.0
2008-08-27 00:02:00,1.611,1.611,1.611,1.611,1000000.0
2008-08-27 00:03:00,1.611,1.611,1.611,1.611,1000000.0
2008-08-27 00:04:00,1.611,1.611,1.611,1.611,10800000.0
2008-08-27 00:05:00,1.611,1.611,1.61095,1.611,24100000.0
2008-08-27 00:06:00,1.611,1.611,1.61095,1.611,6100000.0
2008-08-27 00:07:00,1.61043,1.61053,1.61026,1.61053,24500000.0
2008-08-27 00:08:00,1.61095,1.61095,1.61095,1.61095,3100000.0
2008-08-27 00:09:00,1.61095,1.61095,1.61095,1.61095,5000000.0
2008-08-27 00:10:00,1.61095,1.61095,1.61035,1.6106,117700000.0
2008-08-27 00:11:00,1.6106,1.6106,1.6106,1.6106,26800000.0
2008-08-27 00:12:00,1.6107,1.6107,1.6106,1.6106,5300000.0
2008-08-27 00:13:00,1.6106,1.6109,1.6106,1.6106,74600000.0
2008-08-27 00:14:00,1.6106,1.6107,1.6106,1.6107,47200000.0
2008-08-27 00:15:00,1.6107,1.6107,1.6107,1.6107,4700000.0
2008-08-27 00:16:00,1.6107,1.6107,1.6107,1.6107,14100000.0
2008-08-27 00:17:00,1.6107,1.6107,1.6106,1.6107,201100000.0
2008-08-27 00:18:00,1.6107,1.6107,1.6107,1.6107,4700000.0
2008-08-27 00:19:00,1.6107,1.6108,1.6107,1.6108,19900000.0
2008-08-27 00:20:00,1.6109,1.6111,1.6109,1.611,94900000.0
2008-08-27 00:21:00,1.611,1.611,1.611,1.611,23000000.0
2008-08-27 00:22:00,1.611,1.611,1.6106,1.6106,18500000.0
2008-08-27 00:23:00,1.6108,1.61095,1.6107,1.61095,18500000.0
2008-08-27 00:24:00,1.61095,1.61095,1.61095,1.61095,15000000.0
2008-08-27 00:25:00,1.61095,1.61095,1.61095,1.61095,14000000.0
2008-08-27 00:26:00,1.61095,1.611,1.61095,1.611,9300000.0
2008-08-27 00:27:00,1.611,1.6111,1.611,1.6111,30300000.0
2008-08-27 00:28:00,1.61105,1.6114,1.611,1.6114,39500000.0
2008-08-27 00:29:00,1.6114,1.6115,1.61125,1.6114,278099999.0
2008-08-27 00:30:00,1.6114,1.6115,1.6113,1.6115,105600001.0
2008-08-27 00:31:00,1.6114,1.6116,1.6114,1.6115,85700000.0
2008-08-27 00:32:00,1.6115,1.6116,1.6114,1.6116,91900000.0
2008-08-27 00:33:00,1.6115,1.6116,1.6113,1.6113,235800000.0
2008-08-27 00:34:00,1.6114,1.6115,1.6112,1.6115,183500000.0
2008-08-27 00:35:00,1.6114,1.6115,1.6113,1.6113,154000000.0
2008-08-27 00:36:00,1.6114,1.6114,1.6113,1.6114,129700000.0
2008-08-27 00:37:00,1.6113,1.6114,1.6113,1.6114,576599999.0
2008-08-27 00:38:00,1.6114,1.6116,1.6114,1.6115,5400000.0
2008-08-27 00:39:00,1.6115,1.6115,1.6115,1.6115,1000000.0
2008-08-27 00:40:00,1.6115,1.6115,1.6115,1.6115,1700000.0
2008-08-27 00:41:00,1.6116,1.6116,1.6115,1.6115,6400000.0
2008-08-27 00:42:00,1.6114,1.6115,1.6114,1.6115,2000000.0
2008-08-27 00:43:00,1.61125,1.61125,1.61125,1.61125,17900000.0
2008-08-27 00:44:00,1.6113,1.6115,1.6113,1.6115,89400000.0
2008-08-27 00:45:00,1.6114,1.6115,1.6114,1.6115,6700000.0
2008-08-27 00:46:00,1.6114,1.6115,1.6113,1.6115,70100000.0
2008-08-27 00:47:00,1.6114,1.6115,1.6114,1.6115,2000000.0
2008-08-27 00:48:00,1.61125,1.6115,1.61125,1.6115,19900000.0
2008-08-27 00:49:00,1.6114,1.6115,1.6114,1.6115,4000000.0
2008-08-27 00:50:00,1.61125,1.61125,1.61125,1.61125,13000000.0
2008-08-27 00:51:00,1.6114,1.6115,1.6114,1.6115,5000000.0
2008-08-27 00:52:00,1.6114,1.6115,1.6114,1.6115,4000000.0
2008-08-27 00:53:00,1.61125,1.6115,1.61125,1.6115,28400000.0
2008-08-27 00:54:00,1.6115,1.6115,1.6114,1.6115,10000000.0
2008-08-27 00:55:00,1.6114,1.6115,1.6114,1.6115,3000000.0
2008-08-27 00:56:00,1.61125,1.61135,1.61115,1.6112,71100000.0
2008-08-27 00:57:00,1.6113,1.6114,1.6112,1.6112,34600000.0
2008-08-27 00:58:00,1.6112,1.6112,1.6112,1.6112,48800000.0
2008-08-27 00:59:00,1.6112,1.6112,1.6112,1.6112,44600000.0
2008-08-27 01:00:00,1.6112,1.6112,1.6112,1.6112,59199998.0
2008-08-27 01:01:00,1.6112,1.6114,1.6112,1.6114,129199999.0
2008-08-27 01:02:00,1.61104,1.61134,1.61101,1.61132,147000000.0
2008-08-27 01:03:00,1.61101,1.6113,1.61095,1.6113,58400000.0
2008-08-27 01:04:00,1.6113,1.6114,1.6113,1.6114,21600000.0
2008-08-27 01:05:00,1.6113,1.6114,1.6113,1.6114,22600000.0
2008-08-27 01:06:00,1.6114,1.6114,1.6113,1.6114,263100000.0
2008-08-27 01:07:00,1.6114,1.6115,1.61125,1.6113,295400000.0
2008-08-27 01:08:00,1.6113,1.6113,1.6112,1.6113,54200000.0
2008-08-27 01:09:00,1.6114,1.6114,1.6113,1.6114,21000000.0
2008-08-27 01:10:00,1.6113,1.6114,1.6113,1.6114,6000000.0
2008-08-27 01:11:00,1.6113,1.6114,1.6113,1.6113,5000000.0
2008-08-27 01:12:00,1.6114,1.6114,1.6113,1.6113,11000000.0
2008-08-27 01:13:00,1.6113,1.6113,1.6113,1.6113,2000000.0
2008-08-27 01:14:00,1.6114,1.6114,1.6114,1.6114,2000000.0
2008-08-27 01:15:00,1.6113,1.6114,1.6113,1.6114,52000000.0
2008-08-27 01:16:00,1.6113,1.6113,1.6113,1.6113,12000000.0
2008-08-27 01:17:00,1.611,1.611,1.61094,1.61098,23900000.0
2008-08-27 01:18:00,1.6114,1.6114,1.6113,1.6113,38200000.0
2008-08-27 01:19:00,1.6113,1.6113,1.6111,1.61115,42400000.0
2008-08-27 01:20:00,1.61115,1.6112,1.6111,1.6112,68100000.0
2008-08-27 01:21:00,1.6111,1.6113,1.6111,1.6113,50500000.0
2008-08-27 01:22:00,1.6112,1.6114,1.6112,1.6113,75200000.0
2008-08-27 01:23:00,1.6113,1.6113,1.6113,1.6113,5000000.0
2008-08-27 01:24:00,1.6113,1.6113,1.6113,1.6113,3700000.0
2008-08-27 01:25:00,1.6113,1.6113,1.6113,1.6113,4400000.0
2008-08-27 01:26:00,1.6114,1.6114,1.6113,1.6113,8700000.0
2008-08-27 01:27:00,1.6112,1.6112,1.6111,1.6112,141500000.0
2008-08-27 01:28:00,1.6111,1.6111,1.6111,1.6111,31400000.0
2008-08-27 01:29:00,1.6111,1.6112,1.6111,1.6112,47800000.0
2008-08-27 01:30:00,1.6112,1.6112,1.6111,1.6112,18000000.0
2008-08-27 01:31:00,1.6112,1.6112,1.6111,1.6111,20400000.0
2008-08-27 01:32:00,1.6111,1.6111,1.6111,1.6111,140100000.0
2008-08-27 01:33:00,1.6111,1.6111,1.6111,1.6111,65600000.0
2008-08-27 01:34:00,1.611,1.6112,1.611,1.6112,41400000.0
2008-08-27 01:35:00,1.6112,1.6112,1.6111,1.6111,103500002.0
2008-08-27 01:36:00,1.6111,1.6111,1.6111,1.6111,7100000.0
2008-08-27 01:37:00,1.6112,1.6112,1.6112,1.6112,1000000.0
2008-08-27 01:38:00,1.6111,1.6112,1.6111,1.6112,12700000.0
2008-08-27 01:39:00,1.6111,1.6112,1.611,1.611,28000000.0
2008-08-27 01:40:00,1.611,1.6111,1.611,1.6111,62400000.0
2008-08-27 01:41:00,1.611,1.611,1.611,1.611,25500000.0
2008-08-27 01:42:00,1.611,1.611,1.61095,1.61095,29200000.0
2008-08-27 01:43:00,1.61095,1.611,1.61095,1.61095,30000000.0
2008-08-27 01:44:00,1.6111,1.6111,1.61095,1.61095,29000000.0
2008-08-27 01:45:00,1.61095,1.61095,1.61095,1.61095,8000000.0
2008-08-27 01:46:00,1.61095,1.61095,1.61095,1.61095,5000000.0
2008-08-27 01:47:00,1.61095,1.61095,1.61095,1.61095,8000000.0
2008-08-27 01:48:00,1.61095,1.611,1.61095,1.611,7000000.0
2008-08-27 01:49:00,1.61095,1.61095,1.61095,1.61095,6000000.0
2008-08-27 01:50:00,1.61095,1.61095,1.61095,1.61095,10000000.0
2008-08-27 01:51:00,1.61095,1.61095,1.61095,1.61095,11000000.0
2008-08-27 01:52:00,1.61095,1.61095,1.61095,1.61095,19000000.0
2008-08-27 01:53:00,1.61095,1.61095,1.61095,1.61095,10000000.0
2008-08-27 01:54:00,1.61095,1.61095,1.61095,1.61095,3000000.0
2008-08-27 01:55:00,1.61095,1.6113,1.61095,1.6112,263000000.0
2008-08-27 01:56:00,1.6112,1.6113,1.6111,1.6111,99100000.0
2008-08-27 01:57:00,1.61115,1.61115,1.6111,1.61115,63800000.0
2008-08-27 01:58:00,1.6111,1.6111,1.6111,1.6111,35400000.0
2008-08-27 01:59:00,1.61105,1.6111,1.61105,1.6111,6000000.0
2008-08-27 02:00:00,1.6111,1.6114,1.611,1.611,135299999.0
2008-08-27 02:01:00,1.6111,1.6111,1.6105,1.6107,143600000.0
2008-08-27 02:02:00,1.6107,1.61105,1.6107,1.611,82700000.0
2008-08-27 02:03:00,1.611,1.611,1.6106,1.61095,51200000.0
2008-08-27 02:04:00,1.61095,1.61095,1.6105,1.6109,88100000.0
2008-08-27 02:05:00,1.6109,1.611,1.6108,1.611,224300000.0
2008-08-27 02:06:00,1.611,1.6113,1.611,1.611,143600000.0
2008-08-27 02:07:00,1.611,1.6114,1.611,1.6112,216300000.0
2008-08-27 02:08:00,1.6112,1.6114,1.6112,1.6113,51600000.0
2008-08-27 02:09:00,1.6113,1.6116,1.6113,1.6116,47000000.0
2008-08-27 02:10:00,1.61155,1.6117,1.6114,1.6115,62000000.0
2008-08-27 02:11:00,1.6116,1.6116,1.61105,1.6113,92200001.0
2008-08-27 02:12:00,1.6113,1.61165,1.61115,1.6115,85000000.0
2008-08-27 02:13:00,1.61125,1.6113,1.61095,1.6112,93200000.0
2008-08-27 02:14:00,1.6112,1.6112,1.61105,1.61115,155000000.0
2008-08-27 02:15:00,1.6112,1.6115,1.6112,1.61145,90900000.0
2008-08-27 02:16:00,1.6114,1.612,1.6114,1.6117,86400000.0
2008-08-27 02:17:00,1.6117,1.6117,1.6112,1.6116,226899999.0
2008-08-27 02:18:00,1.61155,1.612,1.61155,1.6117,154000000.0
2008-08-27 02:19:00,1.6117,1.6118,1.6115,1.6118,189200000.0
2008-08-27 02:20:00,1.6118,1.6118,1.61135,1.6115,94600000.0
2008-08-27 02:21:00,1.6116,1.6116,1.6114,1.6115,76300000.0
2008-08-27 02:22:00,1.6116,1.6118,1.6115,1.6117,49400000.0
2008-08-27 02:23:00,1.6117,1.6122,1.6117,1.6119,119500000.0
2008-08-27 02:24:00,1.6119,1.61215,1.6119,1.6121,226399999.0
2008-08-27 02:25:00,1.6121,1.6121,1.6119,1.612,68000000.0
2008-08-27 02:26:00,1.612,1.61245,1.6119,1.6123,472700000.0
2008-08-27 02:27:00,1.6123,1.6123,1.612,1.612,212700000.0
2008-08-27 02:28:00,1.6121,1.6122,1.612,1.612,235600000.0
2008-08-27 02:29:00,1.612,1.612,1.6119,1.612,576400005.0
2008-08-27 02:30:00,1.612,1.612,1.6119,1.6119,189200008.0
2008-08-27 02:31:00,1.6119,1.6119,1.61185,1.61185,37400000.0
2008-08-27 02:32:00,1.6119,1.6124,1.6119,1.61205,258800000.0
2008-08-27 02:33:00,1.61215,1.61235,1.612,1.6123,29200000.0
2008-08-27 02:34:00,1.6122,1.6123,1.6121,1.6122,463100000.0
2008-08-27 02:35:00,1.6122,1.6122,1.6121,1.6121,525700003.0
2008-08-27 02:36:00,1.6121,1.6121,1.6119,1.6119,706000005.0
2008-08-27 02:37:00,1.6119,1.6119,1.61145,1.6116,684900010.0
2008-08-27 02:38:00,1.6116,1.6117,1.6115,1.6116,711000016.0
2008-08-27 02:39:00,1.6116,1.6117,1.6116,1.6116,760000006.0
2008-08-27 02:40:00,1.6116,1.6117,1.6115,1.6117,210499999.0
2008-08-27 02:41:00,1.6116,1.6119,1.6116,1.6118,237100000.0
2008-08-27 02:42:00,1.6118,1.6118,1.6115,1.6116,155300000.0
2008-08-27 02:43:00,1.6116,1.6116,1.6115,1.6115,83400000.0
2008-08-27 02:44:00,1.6115,1.6117,1.6115,1.6116,81400000.0
2008-08-27 02:45:00,1.6116,1.6116,1.6116,1.6116,7400000.0
2008-08-27 02:46:00,1.6115,1.6118,1.6115,1.61175,230200004.0
2008-08-27 02:47:00,1.6118,1.6119,1.61175,1.6119,36600000.0
2008-08-27 02:48:00,1.6119,1.6119,1.6118,1.6119,24100000.0
2008-08-27 02:49:00,1.6118,1.612,1.6118,1.6119,67600000.0
2008-08-27 02:50:00,1.6119,1.6121,1.6118,1.6119,108000000.0
2008-08-27 02:51:00,1.6119,1.6119,1.6118,1.6119,43300000.0
2008-08-27 02:52:00,1.6118,1.6119,1.6115,1.6116,204900001.0
2008-08-27 02:53:00,1.61165,1.61165,1.6116,1.6116,8200000.0
2008-08-27 02:54:00,1.6116,1.6117,1.6115,1.6116,61500000.0
2008-08-27 02:55:00,1.6117,1.6117,1.6116,1.6116,10500000.0
2008-08-27 02:56:00,1.6116,1.61175,1.6116,1.6117,168800000.0
2008-08-27 02:57:00,1.6118,1.61195,1.61165,1.6119,198100000.0
2008-08-27 02:58:00,1.6119,1.6119,1.61165,1.61175,151000000.0
2008-08-27 02:59:00,1.6119,1.6119,1.61165,1.6117,158200000.0
2008-08-27 03:00:00,1.6117,1.6117,1.61145,1.6116,345100000.0
2008-08-27 03:01:00,1.6115,1.612,1.6115,1.6119,179600000.0
2008-08-27 03:02:00,1.612,1.6132,1.612,1.6128,203000000.0
2008-08-27 03:03:00,1.6128,1.6128,1.6119,1.6122,111100000.0
2008-08-27 03:04:00,1.61235,1.6127,1.61215,1.6127,248400000.0
2008-08-27 03:05:00,1.6127,1.613,1.6126,1.6127,171700000.0
2008-08-27 03:06:00,1.6127,1.6128,1.6126,1.6126,148900000.0
2008-08-27 03:07:00,1.6126,1.6126,1.6124,1.6124,324400000.0
2008-08-27 03:08:00,1.6125,1.6125,1.6124,1.6124,290800000.0
2008-08-27 03:09:00,1.6124,1.6124,1.6119,1.6121,331700001.0
2008-08-27 03:10:00,1.6122,1.6122,1.6119,1.6119,137800000.0
2008-08-27 03:11:00,1.61195,1.6121,1.6119,1.61205,59500000.0
2008-08-27 03:12:00,1.6121,1.6121,1.612,1.6121,108600000.0
2008-08-27 03:13:00,1.61205,1.61215,1.612,1.612,77600000.0
2008-08-27 03:14:00,1.61205,1.6124,1.612,1.612,123100000.0
2008-08-27 03:15:00,1.612,1.612,1.61175,1.6118,326999999.0
2008-08-27 03:16:00,1.6118,1.6118,1.6117,1.6117,270200003.0
2008-08-27 03:17:00,1.6117,1.6117,1.6115,1.6116,701700004.0
2008-08-27 03:18:00,1.6115,1.61175,1.6115,1.6116,120900000.0
2008-08-27 03:19:00,1.61155,1.61155,1.61155,1.61155,11000000.0
2008-08-27 03:20:00,1.6116,1.6117,1.61155,1.6116,27300000.0
2008-08-27 03:21:00,1.6116,1.6117,1.6116,1.6116,34300000.0
2008-08-27 03:22:00,1.6115,1.6117,1.6115,1.6116,239500002.0
2008-08-27 03:23:00,1.6116,1.6117,1.6116,1.6116,38600000.0
2008-08-27 03:24:00,1.6117,1.6117,1.6116,1.6116,11800000.0
2008-08-27 03:25:00,1.6115,1.6117,1.6115,1.6115,254400000.0
2008-08-27 03:26:00,1.6115,1.6116,1.6115,1.6116,175000001.0
2008-08-27 03:27:00,1.6115,1.6116,1.6115,1.6115,405300009.0
2008-08-27 03:28:00,1.6115,1.6116,1.6115,1.6116,17200001.0
2008-08-27 03:29:00,1.6115,1.6116,1.6115,1.6116,88100001.0
2008-08-27 03:30:00,1.6117,1.6117,1.6116,1.6116,6300000.0
2008-08-27 03:31:00,1.6115,1.6115,1.6115,1.6115,12500000.0
2008-08-27 03:32:00,1.6115,1.6115,1.6115,1.6115,109600000.0
2008-08-27 03:33:00,1.6116,1.6116,1.6116,1.6116,1000000.0
2008-08-27 03:34:00,1.6115,1.6115,1.6115,1.6115,7600000.0
2008-08-27 03:35:00,1.6115,1.6116,1.6115,1.6116,46300000.0
2008-08-27 03:36:00,1.6116,1.6117,1.6116,1.6117,7000000.0
2008-08-27 03:37:00,1.6116,1.6117,1.6116,1.6117,30200000.0
2008-08-27 03:38:00,1.6117,1.61185,1.6116,1.6117,52100000.0
2008-08-27 03:39:00,1.6117,1.61185,1.6117,1.6118,98500000.0
2008-08-27 03:40:00,1.6118,1.6118,1.6117,1.6117,30100000.0
2008-08-27 03:41:00,1.6117,1.6117,1.6117,1.6117,142100000.0
2008-08-27 03:42:00,1.6118,1.6118,1.6118,1.6118,1000000.0
2008-08-27 03:43:00,1.6118,1.6118,1.6117,1.6117,20000000.0
2008-08-27 03:44:00,1.6117,1.6118,1.6117,1.6118,145100000.0
2008-08-27 03:45:00,1.6117,1.6118,1.6117,1.6117,56600000.0
2008-08-27 03:46:00,1.6117,1.6117,1.6117,1.6117,128500000.0
2008-08-27 03:47:00,1.6117,1.6117,1.6117,1.6117,47400000.0
2008-08-27 03:48:00,1.6117,1.6118,1.6117,1.6118,32800000.0
2008-08-27 03:49:00,1.6117,1.6118,1.6117,1.6118,36400000.0
2008-08-27 03:50:00,1.6117,1.6118,1.6117,1.6117,344300002.0
2008-08-27 03:51:00,1.6117,1.6117,1.6117,1.6117,306800003.0
2008-08-27 03:52:00,1.6118,1.6118,1.6118,1.6118,2000000.0
2008-08-27 03:53:00,1.6117,1.6118,1.6117,1.6118,187200000.0
2008-08-27 03:54:00,1.6117,1.612,1.6117,1.6119,144900002.0
2008-08-27 03:55:00,1.6119,1.6119,1.6118,1.6118,36300000.0
2008-08-27 03:56:00,1.61175,1.6118,1.61175,1.6118,12400000.0
2008-08-27 03:57:00,1.61175,1.6118,1.6117,1.6118,96600000.0
2008-08-27 03:58:00,1.6118,1.612,1.6118,1.61185,68700000.0
2008-08-27 03:59:00,1.61185,1.6119,1.6118,1.6119,182100000.0
2008-08-27 04:00:00,1.6119,1.6119,1.6117,1.6117,79200000.0
2008-08-27 04:01:00,1.6118,1.6118,1.6117,1.6118,5500000.0
2008-08-27 04:02:00,1.6117,1.6118,1.6117,1.6117,13200000.0
2008-08-27 04:03:00,1.6116,1.6116,1.6116,1.6116,12000000.0
2008-08-27 04:04:00,1.6116,1.6116,1.6116,1.6116,39500000.0
2008-08-27 04:05:00,1.6116,1.6116,1.6116,1.6116,41000000.0
2008-08-27 04:06:00,1.6116,1.6116,1.6116,1.6116,45600000.0
2008-08-27 04:07:00,1.6116,1.6117,1.6116,1.6117,38600000.0
2008-08-27 04:08:00,1.6117,1.6121,1.6117,1.6121,191900000.0
2008-08-27 04:09:00,1.6121,1.6121,1.6118,1.6118,117500000.0
2008-08-27 04:10:00,1.6118,1.6118,1.6117,1.6117,54400000.0
2008-08-27 04:11:00,1.6118,1.6119,1.6118,1.6118,21500000.0
2008-08-27 04:12:00,1.6118,1.6119,1.61175,1.6119,19200000.0
2008-08-27 04:13:00,1.6119,1.61215,1.6119,1.6121,134200000.0
2008-08-27 04:14:00,1.61225,1.6124,1.612,1.6124,148000000.0
2008-08-27 04:15:00,1.6124,1.6126,1.6124,1.6126,39800000.0
2008-08-27 04:16:00,1.6126,1.6127,1.6125,1.6125,103100000.0
2008-08-27 04:17:00,1.6126,1.6126,1.6126,1.6126,5000000.0
2008-08-27 04:18:00,1.61255,1.61255,1.6123,1.6125,84100000.0
2008-08-27 04:19:00,1.6125,1.6126,1.6124,1.61255,59500000.0
2008-08-27 04:20:00,1.61255,1.6127,1.6124,1.6126,131500000.0
2008-08-27 04:21:00,1.6127,1.6127,1.6126,1.6127,14400000.0
2008-08-27 04:22:00,1.6126,1.6127,1.6125,1.61255,32900000.0
2008-08-27 04:23:00,1.6126,1.61265,1.6125,1.6126,53300000.0
2008-08-27 04:24:00,1.6126,1.6126,1.61215,1.6123,352999997.0
2008-08-27 04:25:00,1.6123,1.6124,1.612,1.6121,109599997.0
2008-08-27 04:26:00,1.6121,1.61225,1.61205,1.6121,82700000.0
2008-08-27 04:27:00,1.61215,1.61215,1.61205,1.6121,51300000.0
2008-08-27 04:28:00,1.6121,1.61215,1.6121,1.6121,32900000.0
2008-08-27 04:29:00,1.6121,1.61215,1.612,1.6121,53000000.0
2008-08-27 04:30:00,1.6121,1.61215,1.6119,1.6121,51400000.0
2008-08-27 04:31:00,1.6121,1.6123,1.6118,1.6119,123600000.0
2008-08-27 04:32:00,1.6121,1.6123,1.612,1.6121,134300000.0
2008-08-27 04:33:00,1.6122,1.6122,1.6121,1.6121,17200000.0
2008-08-27 04:34:00,1.6122,1.6122,1.6121,1.6122,25500000.0
2008-08-27 04:35:00,1.6122,1.6123,1.6121,1.6121,32700000.0
2008-08-27 04:36:00,1.6121,1.61225,1.61205,1.6122,58400000.0
2008-08-27 04:37:00,1.6122,1.6122,1.6122,1.6122,15600000.0
2008-08-27 04:38:00,1.6122,1.6122,1.6121,1.6121,66400000.0
2008-08-27 04:39:00,1.6121,1.6122,1.6121,1.6121,66600000.0
2008-08-27 04:40:00,1.6121,1.6123,1.6121,1.6122,91000000.0
2008-08-27 04:41:00,1.6122,1.6122,1.6122,1.6122,6000000.0
2008-08-27 04:42:00,1.6121,1.6121,1.6121,1.6121,181000000.0
2008-08-27 04:43:00,1.6121,1.6121,1.6121,1.6121,41900000.0
2008-08-27 04:44:00,1.6121,1.6122,1.6121,1.6122,65000000.0
2008-08-27 04:45:00,1.6122,1.6122,1.6121,1.6122,40300000.0
2008-08-27 04:46:00,1.6122,1.6122,1.6121,1.61215,123100000.0
2008-08-27 04:47:00,1.61215,1.6122,1.61215,1.6122,5000000.0
2008-08-27 04:48:00,1.6122,1.6122,1.6121,1.6121,21400000.0
2008-08-27 04:49:00,1.6121,1.6121,1.6121,1.6121,12500000.0
2008-08-27 04:50:00,1.6122,1.61235,1.612,1.61225,84100000.0
2008-08-27 04:51:00,1.6122,1.6123,1.6122,1.6122,67300000.0
2008-08-27 04:52:00,1.6124,1.6125,1.6122,1.6122,96800000.0
2008-08-27 04:53:00,1.6122,1.6122,1.6121,1.6122,39800000.0
2008-08-27 04:54:00,1.6121,1.61225,1.6121,1.6122,52500000.0
2008-08-27 04:55:00,1.6122,1.6123,1.6122,1.6123,43300000.0
2008-08-27 04:56:00,1.6123,1.6123,1.61225,1.6123,52200000.0
2008-08-27 04:57:00,1.6123,1.6123,1.6123,1.6123,62000000.0
2008-08-27 04:58:00,1.6123,1.6123,1.6123,1.6123,41100000.0
2008-08-27 04:59:00,1.6123,1.6123,1.6123,1.6123,35600000.0
2008-08-27 05:00:00,1.6123,1.6123,1.6123,1.6123,49300000.0
2008-08-27 05:01:00,1.6123,1.61245,1.61225,1.6123,71500000.0
2008-08-27 05:02:00,1.6123,1.6123,1.6123,1.6123,38900000.0
2008-08-27 05:03:00,1.6123,1.6123,1.6123,1.6123,81000000.0
2008-08-27 05:04:00,1.6123,1.6124,1.6123,1.6124,120600000.0
2008-08-27 05:05:00,1.6124,1.6125,1.6123,1.6124,54000000.0
2008-08-27 05:06:00,1.6124,1.6125,1.6124,1.6124,32400000.0
2008-08-27 05:07:00,1.61235,1.61235,1.6123,1.61235,8800000.0
2008-08-27 05:08:00,1.6123,1.61235,1.6123,1.61235,40500000.0
2008-08-27 05:09:00,1.61235,1.6124,1.6123,1.6124,18100000.0
2008-08-27 05:10:00,1.6123,1.6123,1.6123,1.6123,6200000.0
2008-08-27 05:11:00,1.6124,1.6124,1.6122,1.6122,49000000.0
2008-08-27 05:12:00,1.6122,1.6125,1.61215,1.6122,97100000.0
2008-08-27 05:13:00,1.6123,1.6123,1.6122,1.6122,32900000.0
2008-08-27 05:14:00,1.6122,1.6122,1.6121,1.6122,52000000.0
2008-08-27 05:15:00,1.6121,1.6122,1.6121,1.6122,16400000.0
2008-08-27 05:16:00,1.6122,1.6124,1.6122,1.6122,140200000.0
2008-08-27 05:17:00,1.6122,1.6123,1.612,1.6122,160200000.0
2008-08-27 05:18:00,1.6123,1.6123,1.612,1.6122,134300000.0
2008-08-27 05:19:00,1.6122,1.6122,1.6121,1.6121,5900000.0
2008-08-27 05:20:00,1.61205,1.6124,1.61205,1.6123,63800000.0
2008-08-27 05:21:00,1.61209,1.61211,1.61185,1.61211,85800000.0
2008-08-27 05:22:00,1.6122,1.61225,1.6122,1.6122,111200000.0
2008-08-27 05:23:00,1.6122,1.61225,1.61205,1.6122,41800000.0
2008-08-27 05:24:00,1.61215,1.6122,1.6121,1.6122,11200000.0
2008-08-27 05:25:00,1.6122,1.6122,1.6121,1.6122,57400000.0
2008-08-27 05:26:00,1.6122,1.6122,1.61205,1.6122,28000000.0
2008-08-27 05:27:00,1.61215,1.61215,1.61185,1.6119,39100000.0
2008-08-27 05:28:00,1.6119,1.6122,1.61185,1.6122,46900000.0
2008-08-27 05:29:00,1.6122,1.61225,1.6121,1.6121,28800000.0
2008-08-27 05:30:00,1.6121,1.6122,1.612,1.6122,107500000.0
2008-08-27 05:31:00,1.6122,1.6122,1.6121,1.6122,134400000.0
2008-08-27 05:32:00,1.6122,1.6123,1.6122,1.6122,100400000.0
2008-08-27 05:33:00,1.6122,1.6122,1.6122,1.6122,46600000.0
2008-08-27 05:34:00,1.6122,1.6122,1.6121,1.6122,72800000.0
2008-08-27 05:35:00,1.6122,1.6122,1.6122,1.6122,127800000.0
2008-08-27 05:36:00,1.6122,1.6123,1.6122,1.6123,34600000.0
2008-08-27 05:37:00,1.6123,1.6127,1.6122,1.6126,138300000.0
2008-08-27 05:38:00,1.6126,1.6129,1.61225,1.6126,350200000.0
2008-08-27 05:39:00,1.61255,1.61255,1.6122,1.6124,136100000.0
2008-08-27 05:40:00,1.6124,1.61245,1.6124,1.6124,55000000.0
2008-08-27 05:41:00,1.6124,1.6125,1.6123,1.6124,153300000.0
2008-08-27 05:42:00,1.6124,1.6124,1.6123,1.6123,19600000.0
2008-08-27 05:43:00,1.6123,1.6124,1.6123,1.6124,70100000.0
2008-08-27 05:44:00,1.6124,1.6124,1.6123,1.6123,109400000.0
2008-08-27 05:45:00,1.6123,1.6124,1.6123,1.6124,111000000.0
2008-08-27 05:46:00,1.6124,1.6124,1.6123,1.6124,67600000.0
2008-08-27 05:47:00,1.6124,1.6126,1.6124,1.6126,84300000.0
2008-08-27 05:48:00,1.6126,1.6126,1.6124,1.6125,117200000.0
2008-08-27 05:49:00,1.6125,1.6126,1.6124,1.6125,78800000.0
2008-08-27 05:50:00,1.6125,1.6125,1.6125,1.6125,3000000.0
2008-08-27 05:51:00,1.6125,1.6127,1.6124,1.6126,78000000.0
2008-08-27 05:52:00,1.6126,1.6129,1.6124,1.6124,109600000.0
2008-08-27 05:53:00,1.6124,1.6128,1.6124,1.6126,156200000.0
2008-08-27 05:54:00,1.6126,1.6127,1.6125,1.6125,79600000.0
2008-08-27 05:55:00,1.6125,1.6125,1.6124,1.61245,24700000.0
2008-08-27 05:56:00,1.6124,1.6125,1.6124,1.6124,125000000.0
2008-08-27 05:57:00,1.61245,1.6125,1.61245,1.6125,19500000.0
2008-08-27 05:58:00,1.6125,1.6126,1.6125,1.6126,21500000.0
2008-08-27 05:59:00,1.6126,1.61265,1.6125,1.6125,79600000.0
2008-08-27 06:00:00,1.6126,1.6126,1.6125,1.6126,48300000.0
2008-08-27 06:01:00,1.6125,1.6126,1.6125,1.6126,21800000.0
2008-08-27 06:02:00,1.6126,1.6126,1.6125,1.6125,25500000.0
2008-08-27 06:03:00,1.6126,1.6126,1.6123,1.6125,67900000.0
2008-08-27 06:04:00,1.6125,1.6125,1.6125,1.6125,36200000.0
2008-08-27 06:05:00,1.6125,1.6125,1.61195,1.61215,50800000.0
2008-08-27 06:06:00,1.6122,1.6122,1.612,1.612,25400000.0
2008-08-27 06:07:00,1.612,1.6121,1.612,1.6121,82600000.0
2008-08-27 06:08:00,1.6121,1.6121,1.6121,1.6121,32100000.0
2008-08-27 06:09:00,1.6121,1.6124,1.6121,1.61225,74300000.0
2008-08-27 06:10:00,1.6123,1.6124,1.61225,1.6123,20900000.0
2008-08-27 06:11:00,1.6122,1.6123,1.6122,1.6122,28600000.0
2008-08-27 06:12:00,1.6122,1.6123,1.61215,1.61215,44700000.0
2008-08-27 06:13:00,1.6122,1.6122,1.61215,1.6122,11400000.0
2008-08-27 06:14:00,1.61215,1.61225,1.61215,1.61215,12800000.0
2008-08-27 06:15:00,1.61215,1.6122,1.612,1.6122,90100000.0
2008-08-27 06:16:00,1.6122,1.6123,1.61185,1.6123,214900000.0
2008-08-27 06:17:00,1.61245,1.6125,1.612,1.6121,88100000.0
2008-08-27 06:18:00,1.6121,1.61215,1.6121,1.6121,60000000.0
2008-08-27 06:19:00,1.6121,1.61215,1.6121,1.6121,44900000.0
2008-08-27 06:20:00,1.61215,1.6123,1.6121,1.61225,26400000.0
2008-08-27 06:21:00,1.6123,1.6123,1.61225,1.61225,16800000.0
2008-08-27 06:22:00,1.6122,1.61225,1.6122,1.6122,7000000.0
2008-08-27 06:23:00,1.61225,1.61225,1.6122,1.6122,11200000.0
2008-08-27 06:24:00,1.61207,1.61223,1.61188,1.61215,29000000.0
2008-08-27 06:25:00,1.6122,1.6122,1.6121,1.6121,10900000.0
2008-08-27 06:26:00,1.6121,1.61215,1.612,1.6121,72000000.0
2008-08-27 06:27:00,1.6121,1.6123,1.6121,1.6123,39700000.0
2008-08-27 06:28:00,1.6123,1.6123,1.6121,1.6121,51500000.0
2008-08-27 06:29:00,1.6122,1.6122,1.6121,1.6121,47800000.0
2008-08-27 06:30:00,1.6121,1.6123,1.612,1.612,42100000.0
2008-08-27 06:31:00,1.612,1.6122,1.612,1.612,47700000.0
2008-08-27 06:32:00,1.612,1.61205,1.6119,1.612,74400000.0
2008-08-27 06:33:00,1.612,1.6122,1.612,1.6121,42000000.0
2008-08-27 06:34:00,1.6122,1.6123,1.61205,1.61215,45600000.0
2008-08-27 06:35:00,1.6122,1.6123,1.6119,1.612,28500000.0
2008-08-27 06:36:00,1.61195,1.61205,1.6118,1.6119,45000000.0
2008-08-27 06:37:00,1.6119,1.612,1.6119,1.612,12000000.0
2008-08-27 06:38:00,1.61195,1.612,1.61185,1.61195,45800000.0
2008-08-27 06:39:00,1.61195,1.6121,1.6119,1.61205,167100000.0
2008-08-27 06:40:00,1.612,1.6121,1.6119,1.612,190400000.0
2008-08-27 06:41:00,1.612,1.612,1.6117,1.6118,129300000.0
2008-08-27 06:42:00,1.612,1.612,1.6116,1.6118,154600000.0
2008-08-27 06:43:00,1.6118,1.61195,1.6117,1.6118,35200000.0
2008-08-27 06:44:00,1.6118,1.6119,1.6117,1.6119,50100000.0
2008-08-27 06:45:00,1.6119,1.6119,1.6117,1.6119,55600000.0
2008-08-27 06:46:00,1.61185,1.612,1.6117,1.6118,55200000.0
2008-08-27 06:47:00,1.6118,1.6119,1.6118,1.6119,52300000.0
2008-08-27 06:48:00,1.6118,1.6119,1.6118,1.6118,15800000.0
2008-08-27 06:49:00,1.6119,1.6119,1.6118,1.6119,27400000.0
2008-08-27 06:50:00,1.6119,1.612,1.6118,1.6119,46400000.0
2008-08-27 06:51:00,1.612,1.612,1.6119,1.6119,14000000.0
2008-08-27 06:52:00,1.612,1.612,1.6118,1.6119,24100000.0
2008-08-27 06:53:00,1.6118,1.612,1.6118,1.612,71000000.0
2008-08-27 06:54:00,1.612,1.612,1.61175,1.6118,134000000.0
2008-08-27 06:55:00,1.61185,1.6121,1.6118,1.612,46700000.0
2008-08-27 06:56:00,1.6121,1.6121,1.6118,1.6118,28200000.0
2008-08-27 06:57:00,1.6119,1.612,1.6119,1.612,23700000.0
2008-08-27 06:58:00,1.612,1.6121,1.612,1.612,29400000.0
2008-08-27 06:59:00,1.612,1.612,1.6119,1.612,6100000.0
2008-08-27 07:00:00,1.61195,1.6122,1.6119,1.6122,38700000.0
2008-08-27 07:01:00,1.6122,1.6123,1.612,1.612,136000000.0
2008-08-27 07:02:00,1.612,1.6121,1.6119,1.6119,45400000.0
2008-08-27 07:03:00,1.6119,1.61215,1.6119,1.6121,95200000.0
2008-08-27 07:04:00,1.61185,1.612,1.61185,1.6119,42000000.0
2008-08-27 07:05:00,1.61185,1.61185,1.61185,1.61185,2800000.0
2008-08-27 07:06:00,1.61185,1.6119,1.6118,1.6119,11500000.0
2008-08-27 07:07:00,1.61185,1.6119,1.6118,1.6119,56300000.0
2008-08-27 07:08:00,1.6119,1.612,1.6119,1.6119,12300000.0
2008-08-27 07:09:00,1.6119,1.6119,1.6119,1.6119,7400000.0
2008-08-27 07:10:00,1.61175,1.6119,1.61165,1.6118,67400000.0
2008-08-27 07:11:00,1.6118,1.6122,1.6118,1.6121,162800000.0
2008-08-27 07:12:00,1.6122,1.6122,1.6119,1.6122,262400000.0
2008-08-27 07:13:00,1.6122,1.6122,1.6119,1.6119,51700000.0
2008-08-27 07:14:00,1.6119,1.61195,1.61185,1.6119,20600000.0
2008-08-27 07:15:00,1.6119,1.6119,1.6117,1.6118,29800000.0
2008-08-27 07:16:00,1.6117,1.612,1.6117,1.6118,170600000.0
2008-08-27 07:17:00,1.6117,1.6119,1.6117,1.6119,49200000.0
2008-08-27 07:18:00,1.6119,1.6119,1.6118,1.6118,15600000.0
2008-08-27 07:19:00,1.6118,1.6118,1.6116,1.6116,131800000.0
2008-08-27 07:20:00,1.6116,1.6118,1.6116,1.6116,34400000.0
2008-08-27 07:21:00,1.6116,1.6117,1.6116,1.6117,40200000.0
2008-08-27 07:22:00,1.6116,1.6116,1.6116,1.6116,35700000.0
2008-08-27 07:23:00,1.6116,1.6117,1.6116,1.6116,54400000.0
2008-08-27 07:24:00,1.6116,1.6116,1.6115,1.6115,81700000.0
2008-08-27 07:25:00,1.6115,1.6117,1.6115,1.6116,87400000.0
2008-08-27 07:26:00,1.6116,1.6117,1.6116,1.6117,38600000.0
2008-08-27 07:27:00,1.6116,1.6116,1.6116,1.6116,37600000.0
2008-08-27 07:28:00,1.6116,1.6117,1.6115,1.6116,56000000.0
2008-08-27 07:29:00,1.6115,1.6116,1.6115,1.6116,35200000.0
2008-08-27 07:30:00,1.6117,1.6117,1.6116,1.6117,45000000.0
2008-08-27 07:31:00,1.6116,1.6117,1.6116,1.6116,57500000.0
2008-08-27 07:32:00,1.6116,1.6117,1.6115,1.6117,89100000.0
2008-08-27 07:33:00,1.6117,1.6117,1.6116,1.6117,3000000.0
2008-08-27 07:34:00,1.6116,1.6117,1.6116,1.6117,48200000.0
2008-08-27 07:35:00,1.6118,1.6119,1.6117,1.6118,77800000.0
2008-08-27 07:36:00,1.6118,1.6118,1.61155,1.6118,90800000.0
2008-08-27 07:37:00,1.6117,1.6118,1.61155,1.6116,42300000.0
2008-08-27 07:38:00,1.6117,1.6121,1.6116,1.6118,80000000.0
2008-08-27 07:39:00,1.6118,1.61185,1.6116,1.6118,87900000.0
2008-08-27 07:40:00,1.6118,1.612,1.6117,1.6118,55200000.0
2008-08-27 07:41:00,1.6118,1.6119,1.61175,1.6119,50800000.0
2008-08-27 07:42:00,1.6119,1.61195,1.6118,1.6119,133000000.0
2008-08-27 07:43:00,1.6119,1.6119,1.6117,1.6118,118600000.0
2008-08-27 07:44:00,1.6118,1.6118,1.6116,1.6116,110200000.0
2008-08-27 07:45:00,1.6117,1.6118,1.6116,1.6118,90400000.0
2008-08-27 07:46:00,1.6119,1.6119,1.6118,1.6118,128200000.0
2008-08-27 07:47:00,1.6118,1.6119,1.6117,1.6117,109300000.0
2008-08-27 07:48:00,1.6118,1.6119,1.6117,1.6118,87400000.0
2008-08-27 07:49:00,1.61185,1.6121,1.6117,1.612,131700000.0
2008-08-27 07:50:00,1.612,1.6122,1.6119,1.6121,160700000.0
2008-08-27 07:51:00,1.61205,1.61205,1.6117,1.612,95100000.0
2008-08-27 07:52:00,1.612,1.6122,1.6118,1.6119,76800000.0
2008-08-27 07:53:00,1.6118,1.6119,1.6118,1.6118,111200000.0
2008-08-27 07:54:00,1.6119,1.6119,1.6117,1.6118,222000000.0
2008-08-27 07:55:00,1.6119,1.6122,1.6119,1.6121,83200000.0
2008-08-27 07:56:00,1.6121,1.6121,1.612,1.61205,31300000.0
2008-08-27 07:57:00,1.612,1.6121,1.6119,1.612,138700000.0
2008-08-27 07:58:00,1.612,1.612,1.6118,1.6118,130300000.0
2008-08-27 07:59:00,1.61185,1.6129,1.61185,1.6129,288200000.0
2008-08-27 08:00:00,1.6129,1.6129,1.6122,1.6123,346500000.0
2008-08-27 08:01:00,1.6123,1.6125,1.6123,1.6124,227000000.0
2008-08-27 08:02:00,1.6125,1.6125,1.6122,1.6123,169800000.0
2008-08-27 08:03:00,1.6123,1.6123,1.6121,1.6122,228600000.0
2008-08-27 08:04:00,1.6122,1.6122,1.6121,1.6121,318800000.0
2008-08-27 08:05:00,1.6121,1.6122,1.6117,1.6119,379100000.0
2008-08-27 08:06:00,1.6119,1.612,1.61175,1.6119,298600000.0
2008-08-27 08:07:00,1.6119,1.612,1.6118,1.6118,367100000.0
2008-08-27 08:08:00,1.6118,1.6119,1.6118,1.6118,367000000.0
2008-08-27 08:09:00,1.6118,1.6119,1.61165,1.6117,352600000.0
2008-08-27 08:10:00,1.6117,1.6118,1.6116,1.6116,293600000.0
2008-08-27 08:11:00,1.6116,1.6118,1.6116,1.6117,280400000.0
2008-08-27 08:12:00,1.6117,1.61195,1.6116,1.6116,194400000.0
2008-08-27 08:13:00,1.6117,1.612,1.6116,1.6118,105800000.0
2008-08-27 08:14:00,1.6117,1.6118,1.6117,1.6118,100000000.0
2008-08-27 08:15:00,1.6118,1.6118,1.6117,1.6118,62600000.0
2008-08-27 08:16:00,1.6118,1.6119,1.6117,1.6118,51600000.0
2008-08-27 08:17:00,1.6119,1.6119,1.6117,1.6117,19100000.0
2008-08-27 08:18:00,1.6117,1.6119,1.6116,1.6117,50900000.0
2008-08-27 08:19:00,1.6117,1.6118,1.6117,1.6117,12600000.0
2008-08-27 08:20:00,1.6117,1.6118,1.6117,1.6118,16000000.0
2008-08-27 08:21:00,1.6117,1.6119,1.6116,1.6118,37100000.0
2008-08-27 08:22:00,1.6119,1.6119,1.61165,1.6118,61800000.0
2008-08-27 08:23:00,1.6117,1.6118,1.6116,1.6118,55600000.0
2008-08-27 08:24:00,1.6117,1.6118,1.6116,1.6117,89800000.0
2008-08-27 08:25:00,1.6118,1.6118,1.61165,1.6117,77700000.0
2008-08-27 08:26:00,1.6117,1.6118,1.6116,1.6117,116700000.0
2008-08-27 08:27:00,1.6117,1.6118,1.6116,1.6117,116600000.0
2008-08-27 08:28:00,1.6118,1.6118,1.6118,1.6118,31400000.0
2008-08-27 08:29:00,1.6118,1.6121,1.6118,1.6121,406300000.0
2008-08-27 08:30:00,1.6121,1.6122,1.6119,1.612,154700000.0
2008-08-27 08:31:00,1.612,1.612,1.6118,1.6119,117900000.0
2008-08-27 08:32:00,1.6119,1.6121,1.6119,1.612,97200000.0
2008-08-27 08:33:00,1.612,1.6121,1.6119,1.612,184000000.0
2008-08-27 08:34:00,1.612,1.6121,1.612,1.612,225000000.0
2008-08-27 08:35:00,1.612,1.6122,1.612,1.6121,182400000.0
2008-08-27 08:36:00,1.6121,1.6123,1.6121,1.6122,93800000.0
2008-08-27 08:37:00,1.6122,1.6122,1.61205,1.6121,61300000.0
2008-08-27 08:38:00,1.6121,1.6121,1.6119,1.612,169300000.0
2008-08-27 08:39:00,1.612,1.6123,1.61195,1.6122,139500000.0
2008-08-27 08:40:00,1.6122,1.6123,1.6121,1.6122,85200000.0
2008-08-27 08:41:00,1.6123,1.6123,1.6121,1.6122,139000000.0
2008-08-27 08:42:00,1.6122,1.6122,1.6121,1.6122,111900000.0
2008-08-27 08:43:00,1.6122,1.6123,1.6121,1.6122,48900000.0
2008-08-27 08:44:00,1.6122,1.6124,1.6121,1.6121,229100000.0
2008-08-27 08:45:00,1.6121,1.6121,1.6118,1.6119,138200000.0
2008-08-27 08:46:00,1.612,1.612,1.6118,1.612,87600000.0
2008-08-27 08:47:00,1.612,1.612,1.6118,1.6118,119900000.0
2008-08-27 08:48:00,1.6119,1.612,1.6118,1.612,98100000.0
2008-08-27 08:49:00,1.612,1.6122,1.6119,1.612,56000000.0
2008-08-27 08:50:00,1.612,1.612,1.6118,1.6118,77100000.0
2008-08-27 08:51:00,1.6119,1.6119,1.61175,1.6118,95200000.0
2008-08-27 08:52:00,1.6119,1.6119,1.6117,1.6118,136900000.0
2008-08-27 08:53:00,1.6118,1.6118,1.6117,1.6118,39500000.0
2008-08-27 08:54:00,1.6118,1.6119,1.61175,1.6118,43300000.0
2008-08-27 08:55:00,1.6118,1.612,1.6117,1.61185,142900000.0
2008-08-27 08:56:00,1.61185,1.6122,1.6118,1.612,137900000.0
2008-08-27 08:57:00,1.6121,1.6121,1.61175,1.612,187100000.0
2008-08-27 08:58:00,1.6119,1.612,1.61175,1.6118,157199999.0
2008-08-27 08:59:00,1.6119,1.6119,1.6118,1.6118,172900000.0
2008-08-27 09:00:00,1.6118,1.6119,1.61175,1.6118,214000000.0
2008-08-27 09:01:00,1.6118,1.612,1.6117,1.6118,172300000.0
2008-08-27 09:02:00,1.6118,1.6118,1.6117,1.6118,57400000.0
2008-08-27 09:03:00,1.6117,1.6118,1.6117,1.6117,137400000.0
2008-08-27 09:04:00,1.6117,1.6118,1.6117,1.6118,38600000.0
2008-08-27 09:05:00,1.6118,1.6121,1.6118,1.612,198600000.0
2008-08-27 09:06:00,1.612,1.612,1.61175,1.6118,98100000.0
2008-08-27 09:07:00,1.6118,1.6118,1.6117,1.6118,104400000.0
2008-08-27 09:08:00,1.6118,1.6118,1.6117,1.6118,54200000.0
2008-08-27 09:09:00,1.6118,1.6119,1.61175,1.6119,185900000.0
2008-08-27 09:10:00,1.6119,1.6121,1.6119,1.612,302200000.0
2008-08-27 09:11:00,1.612,1.612,1.6119,1.6119,156500001.0
2008-08-27 09:12:00,1.6119,1.612,1.6119,1.612,17100000.0
2008-08-27 09:13:00,1.6119,1.612,1.6119,1.6119,76800000.0
2008-08-27 09:14:00,1.612,1.6122,1.6119,1.6122,410900001.0
2008-08-27 09:15:00,1.6122,1.6123,1.61205,1.61215,412500000.0
2008-08-27 09:16:00,1.6123,1.6126,1.6121,1.6125,365300000.0
2008-08-27 09:17:00,1.61245,1.6126,1.61245,1.6125,638000005.0
2008-08-27 09:18:00,1.61245,1.6129,1.61245,1.6127,404300000.0
2008-08-27 09:19:00,1.6127,1.613,1.6127,1.613,202900000.0
2008-08-27 09:20:00,1.613,1.613,1.61275,1.613,207100000.0
2008-08-27 09:21:00,1.613,1.6132,1.6129,1.6129,249000000.0
2008-08-27 09:22:00,1.6129,1.613,1.6129,1.6129,146100000.0
2008-08-27 09:23:00,1.6129,1.6132,1.6128,1.6131,217600000.0
2008-08-27 09:24:00,1.6131,1.6132,1.61295,1.6132,438599999.0
2008-08-27 09:25:00,1.6132,1.6133,1.61305,1.6133,557599998.0
2008-08-27 09:26:00,1.6133,1.6133,1.61315,1.6132,359000000.0
2008-08-27 09:27:00,1.6133,1.6133,1.61315,1.61315,333700000.0
2008-08-27 09:28:00,1.61315,1.6134,1.61315,1.61325,433400001.0
2008-08-27 09:29:00,1.6134,1.6136,1.61315,1.6132,583899999.0
2008-08-27 09:30:00,1.6133,1.6134,1.61315,1.6133,218900000.0
2008-08-27 09:31:00,1.6133,1.6133,1.61295,1.6131,310900000.0
2008-08-27 09:32:00,1.6131,1.6134,1.61305,1.6134,225900000.0
2008-08-27 09:33:00,1.6134,1.6134,1.61285,1.613,559900000.0
2008-08-27 09:34:00,1.613,1.6131,1.6128,1.613,496600000.0
2008-08-27 09:35:00,1.6131,1.6133,1.613,1.6131,299200000.0
2008-08-27 09:36:00,1.613,1.6131,1.6129,1.6129,242900000.0
2008-08-27 09:37:00,1.613,1.613,1.61235,1.6126,586100000.0
2008-08-27 09:38:00,1.6126,1.6127,1.61205,1.6123,628599999.0
2008-08-27 09:39:00,1.61225,1.6125,1.61225,1.61235,357200000.0
2008-08-27 09:40:00,1.61235,1.61255,1.61235,1.6124,297900000.0
2008-08-27 09:41:00,1.6124,1.6125,1.6121,1.6121,266300000.0
2008-08-27 09:42:00,1.6122,1.6123,1.61175,1.6121,404100002.0
2008-08-27 09:43:00,1.6121,1.6123,1.61205,1.6122,184900000.0
2008-08-27 09:44:00,1.6122,1.6123,1.61205,1.6122,270700001.0
2008-08-27 09:45:00,1.6123,1.6124,1.6122,1.6123,255300000.0
2008-08-27 09:46:00,1.61225,1.6123,1.61185,1.6123,300600000.0
2008-08-27 09:47:00,1.6122,1.6128,1.61215,1.6127,345100000.0
2008-08-27 09:48:00,1.6127,1.6127,1.61235,1.61235,364400000.0
2008-08-27 09:49:00,1.61235,1.6126,1.6122,1.6125,630000000.0
2008-08-27 09:50:00,1.6125,1.6126,1.61225,1.61235,412400000.0
2008-08-27 09:51:00,1.61245,1.61265,1.6123,1.6123,589800000.0
2008-08-27 09:52:00,1.6123,1.6124,1.6123,1.6124,389400000.0
2008-08-27 09:53:00,1.61235,1.6124,1.61215,1.6122,278800000.0
2008-08-27 09:54:00,1.6122,1.6124,1.6122,1.6124,119400000.0
2008-08-27 09:55:00,1.6124,1.6126,1.61235,1.6125,268300000.0
2008-08-27 09:56:00,1.6125,1.6125,1.6124,1.6124,43600000.0
2008-08-27 09:57:00,1.6125,1.6125,1.6124,1.6124,19000000.0
2008-08-27 09:58:00,1.6124,1.61255,1.61225,1.6124,234400000.0
2008-08-27 09:59:00,1.6124,1.6125,1.61235,1.6124,104200000.0
2008-08-27 10:00:00,1.61235,1.6125,1.6122,1.61225,395000000.0
2008-08-27 10:01:00,1.61225,1.6124,1.6122,1.6122,342100000.0
2008-08-27 10:02:00,1.6123,1.6123,1.6121,1.6121,218900000.0
2008-08-27 10:03:00,1.6121,1.6122,1.6121,1.6121,137800000.0
2008-08-27 10:04:00,1.6121,1.6123,1.61205,1.6122,194100000.0
2008-08-27 10:05:00,1.6122,1.6122,1.61185,1.6119,230500000.0
2008-08-27 10:06:00,1.612,1.612,1.6118,1.6118,202400000.0
2008-08-27 10:07:00,1.61175,1.6118,1.6117,1.6117,269200000.0
2008-08-27 10:08:00,1.6117,1.6118,1.6114,1.6116,511299998.0
2008-08-27 10:09:00,1.6116,1.6116,1.61105,1.6113,470300001.0
2008-08-27 10:10:00,1.6114,1.6114,1.6112,1.6114,289900000.0
2008-08-27 10:11:00,1.6114,1.6115,1.6114,1.6114,108500000.0
2008-08-27 10:12:00,1.6114,1.6115,1.6114,1.6114,73200000.0
2008-08-27 10:13:00,1.6114,1.6115,1.61125,1.6115,130700000.0
2008-08-27 10:14:00,1.6115,1.6115,1.61115,1.6113,275300000.0
2008-08-27 10:15:00,1.6113,1.6114,1.61115,1.6113,262299999.0
2008-08-27 10:16:00,1.6113,1.6114,1.6108,1.6109,364300000.0
2008-08-27 10:17:00,1.6109,1.6111,1.6109,1.611,209400000.0
2008-08-27 10:18:00,1.611,1.611,1.61095,1.611,111100000.0
2008-08-27 10:19:00,1.611,1.6111,1.611,1.611,39300000.0
2008-08-27 10:20:00,1.611,1.6111,1.611,1.611,106800000.0
2008-08-27 10:21:00,1.611,1.61115,1.611,1.611,161400000.0
2008-08-27 10:22:00,1.611,1.6111,1.611,1.611,71200000.0
2008-08-27 10:23:00,1.6111,1.6111,1.6109,1.611,129000000.0
2008-08-27 10:24:00,1.61095,1.611,1.61065,1.6107,251000000.0
2008-08-27 10:25:00,1.6107,1.611,1.6107,1.6109,281400000.0
2008-08-27 10:26:00,1.6108,1.6109,1.6108,1.6109,116600000.0
2008-08-27 10:27:00,1.611,1.611,1.61075,1.6109,96200000.0
2008-08-27 10:28:00,1.6108,1.6109,1.6108,1.6109,80200000.0
2008-08-27 10:29:00,1.611,1.6111,1.6109,1.611,135300000.0
2008-08-27 10:30:00,1.611,1.6111,1.61095,1.611,94800000.0
2008-08-27 10:31:00,1.611,1.6111,1.611,1.611,35400000.0
2008-08-27 10:32:00,1.6111,1.6118,1.611,1.6116,228100000.0
2008-08-27 10:33:00,1.6115,1.6116,1.6115,1.6116,49100000.0
2008-08-27 10:34:00,1.6116,1.612,1.6116,1.61185,101600000.0
2008-08-27 10:35:00,1.612,1.6123,1.61185,1.6122,176100000.0
2008-08-27 10:36:00,1.61215,1.6123,1.612,1.6121,218500000.0
2008-08-27 10:37:00,1.612,1.6123,1.612,1.6122,204600000.0
2008-08-27 10:38:00,1.6122,1.6122,1.61205,1.6122,159600000.0
2008-08-27 10:39:00,1.6121,1.6123,1.61205,1.6121,114300000.0
2008-08-27 10:40:00,1.6121,1.6123,1.6121,1.6123,69600000.0
2008-08-27 10:41:00,1.6123,1.6123,1.61205,1.6123,382600000.0
2008-08-27 10:42:00,1.6123,1.6123,1.612,1.6121,195800000.0
2008-08-27 10:43:00,1.612,1.6122,1.61195,1.6121,92700000.0
2008-08-27 10:44:00,1.6121,1.6123,1.61195,1.61195,87200000.0
2008-08-27 10:45:00,1.612,1.6122,1.6119,1.6122,200000000.0
2008-08-27 10:46:00,1.6121,1.6121,1.61195,1.61205,106200000.0
2008-08-27 10:47:00,1.6121,1.6122,1.6119,1.612,162100000.0
2008-08-27 10:48:00,1.612,1.612,1.6119,1.612,221200000.0
2008-08-27 10:49:00,1.612,1.6121,1.612,1.612,155700000.0
2008-08-27 10:50:00,1.6121,1.6121,1.6119,1.612,320900000.0
2008-08-27 10:51:00,1.612,1.6121,1.6118,1.6119,323800000.0
2008-08-27 10:52:00,1.612,1.612,1.6117,1.6118,223400000.0
2008-08-27 10:53:00,1.6118,1.6118,1.6117,1.6118,238100000.0
2008-08-27 10:54:00,1.6117,1.6118,1.6115,1.6115,209400000.0
2008-08-27 10:55:00,1.6115,1.6117,1.6115,1.6116,315700000.0
2008-08-27 10:56:00,1.6116,1.6119,1.6116,1.6118,170300000.0
2008-08-27 10:57:00,1.6118,1.6118,1.6118,1.6118,14100000.0
2008-08-27 10:58:00,1.61175,1.6118,1.6117,1.6117,170400000.0
2008-08-27 10:59:00,1.6117,1.6118,1.6117,1.6117,26500000.0
2008-08-27 11:00:00,1.61165,1.6117,1.61145,1.6116,304000000.0
2008-08-27 11:01:00,1.6116,1.6116,1.61145,1.6115,158900000.0
2008-08-27 11:02:00,1.6115,1.6116,1.61145,1.61145,291400000.0
2008-08-27 11:03:00,1.61145,1.6117,1.61145,1.6117,261300000.0
2008-08-27 11:04:00,1.6117,1.6118,1.6115,1.6117,198400000.0
2008-08-27 11:05:00,1.6117,1.6118,1.61155,1.6116,122000000.0
2008-08-27 11:06:00,1.61155,1.6116,1.6115,1.6116,104600000.0
2008-08-27 11:07:00,1.6115,1.6119,1.6115,1.6119,217500000.0
2008-08-27 11:08:00,1.6118,1.6121,1.61155,1.6116,448500000.0
2008-08-27 11:09:00,1.61155,1.6118,1.6115,1.61175,409300000.0
2008-08-27 11:10:00,1.61175,1.6119,1.61155,1.61175,287600000.0
2008-08-27 11:11:00,1.61175,1.6118,1.6116,1.6116,182600000.0
2008-08-27 11:12:00,1.61155,1.6116,1.6115,1.6116,39100000.0
2008-08-27 11:13:00,1.6116,1.6116,1.6114,1.6114,188900000.0
2008-08-27 11:14:00,1.6114,1.6114,1.6112,1.6112,69200000.0
2008-08-27 11:15:00,1.6112,1.6112,1.61105,1.6112,137300000.0
2008-08-27 11:16:00,1.6112,1.6113,1.6111,1.6113,93700000.0
2008-08-27 11:17:00,1.6113,1.6114,1.61115,1.61135,113100000.0
2008-08-27 11:18:00,1.6113,1.6113,1.61115,1.6113,142300000.0
2008-08-27 11:19:00,1.6113,1.6113,1.61095,1.6111,336399999.0
2008-08-27 11:20:00,1.6111,1.6112,1.61095,1.611,166000000.0
2008-08-27 11:21:00,1.611,1.6111,1.611,1.6111,83900000.0
2008-08-27 11:22:00,1.61105,1.6111,1.6109,1.611,201500000.0
2008-08-27 11:23:00,1.6109,1.6112,1.6109,1.6112,163300000.0
2008-08-27 11:24:00,1.6112,1.6113,1.61105,1.6112,228400000.0
2008-08-27 11:25:00,1.6112,1.6112,1.6111,1.6111,274500000.0
2008-08-27 11:26:00,1.6111,1.6112,1.61095,1.611,302300000.0
2008-08-27 11:27:00,1.611,1.6111,1.611,1.611,96300000.0
2008-08-27 11:28:00,1.611,1.6112,1.61095,1.611,149300000.0
2008-08-27 11:29:00,1.611,1.6111,1.611,1.611,148900000.0
2008-08-27 11:30:00,1.6111,1.6112,1.611,1.6112,113600000.0
2008-08-27 11:31:00,1.6113,1.6113,1.6111,1.6112,122000000.0
2008-08-27 11:32:00,1.6112,1.61135,1.61105,1.6112,148200000.0
2008-08-27 11:33:00,1.6112,1.6114,1.6112,1.6112,78200000.0
2008-08-27 11:34:00,1.6113,1.6114,1.6111,1.6112,68400000.0
2008-08-27 11:35:00,1.6111,1.61125,1.611,1.611,128600000.0
2008-08-27 11:36:00,1.61115,1.6113,1.61115,1.61115,147000000.0
2008-08-27 11:37:00,1.61115,1.6113,1.61105,1.6113,255400000.0
2008-08-27 11:38:00,1.6113,1.6116,1.6113,1.61135,365600001.0
2008-08-27 11:39:00,1.61135,1.6115,1.61135,1.6115,97500000.0
2008-08-27 11:40:00,1.61145,1.6118,1.6114,1.6116,160600000.0
2008-08-27 11:41:00,1.6117,1.6118,1.6116,1.6117,132900000.0
2008-08-27 11:42:00,1.6117,1.6118,1.6117,1.6117,107500000.0
2008-08-27 11:43:00,1.6118,1.61235,1.6117,1.6122,151300000.0
2008-08-27 11:44:00,1.6123,1.6123,1.6119,1.612,388200000.0
2008-08-27 11:45:00,1.612,1.612,1.6118,1.612,296400000.0
2008-08-27 11:46:00,1.612,1.6121,1.6118,1.6119,283499999.0
2008-08-27 11:47:00,1.612,1.612,1.6118,1.6118,119700000.0
2008-08-27 11:48:00,1.6118,1.6119,1.61175,1.6118,73500000.0
2008-08-27 11:49:00,1.6118,1.6121,1.6118,1.61195,207300001.0
2008-08-27 11:50:00,1.61195,1.6122,1.61195,1.6121,127800000.0
2008-08-27 11:51:00,1.6121,1.6123,1.6121,1.6122,168100000.0
2008-08-27 11:52:00,1.61215,1.6122,1.6121,1.6122,47500000.0
2008-08-27 11:53:00,1.6121,1.6121,1.6121,1.6121,33400000.0
2008-08-27 11:54:00,1.6121,1.6121,1.6118,1.612,167100000.0
2008-08-27 11:55:00,1.612,1.612,1.612,1.612,70500000.0
2008-08-27 11:56:00,1.6121,1.6121,1.612,1.612,131800000.0
2008-08-27 11:57:00,1.612,1.612,1.6119,1.612,30400000.0
2008-08-27 11:58:00,1.612,1.6121,1.612,1.6121,44800000.0
2008-08-27 11:59:00,1.612,1.6121,1.612,1.612,38100000.0
2008-08-27 12:00:00,1.612,1.612,1.612,1.612,4700000.0
2008-08-27 12:01:00,1.612,1.6121,1.61175,1.6118,461500000.0
2008-08-27 12:02:00,1.61175,1.6118,1.61165,1.6117,148700000.0
2008-08-27 12:03:00,1.6117,1.6118,1.6117,1.6118,88400000.0
2008-08-27 12:04:00,1.6117,1.6119,1.6117,1.6118,190600000.0
2008-08-27 12:05:00,1.6118,1.6119,1.6117,1.6118,273500000.0
2008-08-27 12:06:00,1.6118,1.612,1.6118,1.6119,294400000.0
2008-08-27 12:07:00,1.6119,1.612,1.61175,1.6119,101100000.0
2008-08-27 12:08:00,1.6118,1.6119,1.61165,1.6117,233100000.0
2008-08-27 12:09:00,1.6117,1.6119,1.61165,1.6117,209400000.0
2008-08-27 12:10:00,1.6117,1.6118,1.6117,1.6118,33600000.0
2008-08-27 12:11:00,1.6119,1.6119,1.6117,1.6118,80400000.0
2008-08-27 12:12:00,1.6119,1.6119,1.6117,1.6118,104200000.0
2008-08-27 12:13:00,1.6118,1.6118,1.6117,1.6117,57600000.0
2008-08-27 12:14:00,1.6117,1.6118,1.6117,1.6117,64500000.0
2008-08-27 12:15:00,1.6117,1.612,1.61165,1.6119,462700002.0
2008-08-27 12:16:00,1.6119,1.612,1.6118,1.6119,328699999.0
2008-08-27 12:17:00,1.6118,1.6121,1.6118,1.612,217300000.0
2008-08-27 12:18:00,1.612,1.6121,1.61185,1.612,70400000.0
2008-08-27 12:19:00,1.612,1.6121,1.612,1.6121,50000000.0
2008-08-27 12:20:00,1.6121,1.6123,1.6121,1.6122,129600000.0
2008-08-27 12:21:00,1.6121,1.6121,1.61205,1.6121,118100000.0
2008-08-27 12:22:00,1.6121,1.6121,1.612,1.612,182700000.0
2008-08-27 12:23:00,1.612,1.6121,1.612,1.612,90800000.0
2008-08-27 12:24:00,1.612,1.6121,1.6119,1.612,123200000.0
2008-08-27 12:25:00,1.612,1.6125,1.61195,1.6124,391699999.0
2008-08-27 12:26:00,1.6124,1.6127,1.61235,1.6125,265500000.0
2008-08-27 12:27:00,1.6124,1.6125,1.61235,1.6125,61300000.0
2008-08-27 12:28:00,1.6124,1.6125,1.6122,1.6124,209200000.0
2008-08-27 12:29:00,1.6123,1.6124,1.61215,1.61225,259300000.0
2008-08-27 12:30:00,1.61225,1.6124,1.61215,1.6123,199100000.0
2008-08-27 12:31:00,1.61225,1.6125,1.61225,1.6124,152100000.0
2008-08-27 12:32:00,1.6124,1.6124,1.61215,1.6123,448900000.0
2008-08-27 12:33:00,1.61215,1.6123,1.6121,1.6121,239800000.0
2008-08-27 12:34:00,1.6121,1.6123,1.61205,1.61215,195600000.0
2008-08-27 12:35:00,1.6123,1.6123,1.6121,1.6122,342700000.0
2008-08-27 12:36:00,1.6122,1.6122,1.61205,1.6122,76200000.0
2008-08-27 12:37:00,1.6121,1.6122,1.6121,1.6122,30100000.0
2008-08-27 12:38:00,1.6122,1.6123,1.6121,1.6122,129500000.0
2008-08-27 12:39:00,1.6122,1.6123,1.6121,1.61215,180700000.0
2008-08-27 12:40:00,1.61215,1.6124,1.6121,1.6124,265900000.0
2008-08-27 12:41:00,1.6123,1.6124,1.61215,1.61225,390499999.0
2008-08-27 12:42:00,1.61225,1.6123,1.61205,1.6121,222100000.0
2008-08-27 12:43:00,1.61205,1.6121,1.6119,1.6121,249900000.0
2008-08-27 12:44:00,1.6122,1.6123,1.61195,1.61195,449000001.0
2008-08-27 12:45:00,1.61195,1.6122,1.61195,1.6121,273700000.0
2008-08-27 12:46:00,1.6121,1.6124,1.6121,1.6124,174400001.0
2008-08-27 12:47:00,1.6124,1.6126,1.61235,1.61245,291000000.0
2008-08-27 12:48:00,1.61245,1.6129,1.61245,1.6129,248700000.0
2008-08-27 12:49:00,1.6129,1.613,1.61275,1.6129,327800000.0
2008-08-27 12:50:00,1.6129,1.6129,1.6128,1.6129,150400000.0
2008-08-27 12:51:00,1.6129,1.6129,1.6126,1.6128,319100000.0
2008-08-27 12:52:00,1.61275,1.6128,1.6127,1.6127,60200000.0
2008-08-27 12:53:00,1.6128,1.6128,1.61265,1.6128,89100000.0
2008-08-27 12:54:00,1.6127,1.613,1.6127,1.6129,164100000.0
2008-08-27 12:55:00,1.613,1.6134,1.613,1.6134,237100000.0
2008-08-27 12:56:00,1.6133,1.6134,1.61315,1.61335,135500000.0
2008-08-27 12:57:00,1.6134,1.6135,1.61325,1.6133,197800000.0
2008-08-27 12:58:00,1.6133,1.6133,1.61325,1.61325,42900000.0
2008-08-27 12:59:00,1.61325,1.6133,1.61305,1.6133,80000000.0
2008-08-27 13:00:00,1.6132,1.6133,1.61275,1.6129,151900000.0
2008-08-27 13:01:00,1.6129,1.6129,1.61265,1.6127,59900000.0
2008-08-27 13:02:00,1.6128,1.6128,1.61215,1.6124,366500000.0
2008-08-27 13:03:00,1.6124,1.6126,1.6122,1.6124,432400000.0
2008-08-27 13:04:00,1.61235,1.61275,1.61235,1.6124,458899999.0
2008-08-27 13:05:00,1.6124,1.6124,1.6123,1.6124,154500000.0
2008-08-27 13:06:00,1.6124,1.6125,1.6123,1.6124,99100000.0
2008-08-27 13:07:00,1.6124,1.6124,1.6123,1.6123,71500000.0
2008-08-27 13:08:00,1.6123,1.6124,1.61225,1.6124,48300000.0
2008-08-27 13:09:00,1.6124,1.6125,1.6123,1.6123,193900000.0
2008-08-27 13:10:00,1.61225,1.6125,1.6122,1.6125,89900000.0
2008-08-27 13:11:00,1.6124,1.6125,1.6124,1.6125,49800000.0
2008-08-27 13:12:00,1.6125,1.6125,1.61235,1.61235,19500000.0
2008-08-27 13:13:00,1.6125,1.6127,1.6124,1.6127,195400000.0
2008-08-27 13:14:00,1.6127,1.613,1.6126,1.613,267700000.0
2008-08-27 13:15:00,1.613,1.613,1.61265,1.6127,210800000.0
2008-08-27 13:16:00,1.6127,1.6129,1.6127,1.6129,172400000.0
2008-08-27 13:17:00,1.6129,1.613,1.6128,1.6128,191800000.0
2008-08-27 13:18:00,1.6128,1.6128,1.61265,1.6128,222300000.0
2008-08-27 13:19:00,1.6128,1.6128,1.6127,1.6127,158600000.0
2008-08-27 13:20:00,1.6127,1.6128,1.6127,1.6128,117500000.0
2008-08-27 13:21:00,1.6128,1.6128,1.6125,1.6126,216600000.0
2008-08-27 13:22:00,1.6126,1.6127,1.6125,1.6126,389000000.0
2008-08-27 13:23:00,1.6126,1.6126,1.6125,1.6125,228300000.0
2008-08-27 13:24:00,1.61245,1.6127,1.6124,1.6124,265700000.0
2008-08-27 13:25:00,1.6125,1.6125,1.6122,1.6123,219800000.0
2008-08-27 13:26:00,1.6123,1.6123,1.6122,1.6123,164700000.0
2008-08-27 13:27:00,1.6123,1.6123,1.6121,1.61215,250900000.0
2008-08-27 13:28:00,1.6122,1.6122,1.6121,1.6121,346300000.0
2008-08-27 13:29:00,1.6121,1.6122,1.61195,1.612,151700000.0
2008-08-27 13:30:00,1.612,1.6122,1.61195,1.6122,314400000.0
2008-08-27 13:31:00,1.6121,1.6122,1.61205,1.6121,195500000.0
2008-08-27 13:32:00,1.612,1.6121,1.61175,1.61205,123500000.0
2008-08-27 13:33:00,1.61185,1.612,1.6117,1.6118,250800000.0
2008-08-27 13:34:00,1.6117,1.6118,1.6116,1.6117,240700000.0
2008-08-27 13:35:00,1.6117,1.6119,1.6117,1.6119,164100000.0
2008-08-27 13:36:00,1.6119,1.612,1.61185,1.6119,82800000.0
2008-08-27 13:37:00,1.6119,1.612,1.61175,1.6118,131100000.0
2008-08-27 13:38:00,1.61175,1.6119,1.61165,1.6117,62100000.0
2008-08-27 13:39:00,1.6117,1.6118,1.6117,1.6117,126700000.0
2008-08-27 13:40:00,1.6117,1.6118,1.6117,1.6117,69300000.0
2008-08-27 13:41:00,1.6117,1.6119,1.6117,1.6118,122100000.0
2008-08-27 13:42:00,1.6118,1.6119,1.6118,1.6119,99700000.0
2008-08-27 13:43:00,1.6118,1.612,1.61175,1.612,97100000.0
2008-08-27 13:44:00,1.612,1.612,1.61175,1.6118,160700000.0
2008-08-27 13:45:00,1.6118,1.612,1.61175,1.6118,282500000.0
2008-08-27 13:46:00,1.6119,1.6119,1.6117,1.61175,205900000.0
2008-08-27 13:47:00,1.61175,1.6119,1.6117,1.6119,277600000.0
2008-08-27 13:48:00,1.6118,1.6119,1.6118,1.6118,68800000.0
2008-08-27 13:49:00,1.6118,1.6119,1.61175,1.6119,153700000.0
2008-08-27 13:50:00,1.6118,1.6119,1.6117,1.6119,227200000.0
2008-08-27 13:51:00,1.6118,1.6119,1.61165,1.6119,296300000.0
2008-08-27 13:52:00,1.6119,1.6119,1.6116,1.6116,158100000.0
2008-08-27 13:53:00,1.6117,1.6118,1.6116,1.6118,193800000.0
2008-08-27 13:54:00,1.6118,1.612,1.6118,1.612,308100000.0
2008-08-27 13:55:00,1.612,1.612,1.6118,1.6119,291300000.0
2008-08-27 13:56:00,1.6119,1.6122,1.61185,1.6121,291600000.0
2008-08-27 13:57:00,1.6121,1.6122,1.61205,1.6121,360399999.0
2008-08-27 13:58:00,1.6121,1.6122,1.612,1.6121,164300000.0
2008-08-27 13:59:00,1.6121,1.6123,1.612,1.6123,81400000.0
2008-08-27 14:00:00,1.6123,1.6123,1.61205,1.6123,269700000.0
2008-08-27 14:01:00,1.6123,1.6124,1.61225,1.6124,162800000.0
2008-08-27 14:02:00,1.6124,1.6125,1.61225,1.6123,312200000.0
2008-08-27 14:03:00,1.6123,1.6125,1.6123,1.6125,116100000.0
2008-08-27 14:04:00,1.6124,1.6129,1.6124,1.6128,351600000.0
2008-08-27 14:05:00,1.6128,1.6129,1.61265,1.6128,264500000.0
2008-08-27 14:06:00,1.6128,1.6129,1.6126,1.6126,191300000.0
2008-08-27 14:07:00,1.6126,1.6128,1.6126,1.6127,309300000.0
2008-08-27 14:08:00,1.6127,1.6128,1.6126,1.6127,113400000.0
2008-08-27 14:09:00,1.6126,1.6127,1.6125,1.6127,251200001.0
2008-08-27 14:10:00,1.61255,1.6127,1.6125,1.6127,247500000.0
2008-08-27 14:11:00,1.6127,1.6127,1.6127,1.6127,54800000.0
2008-08-27 14:12:00,1.6128,1.6128,1.6126,1.6127,194900000.0
2008-08-27 14:13:00,1.6127,1.6128,1.6126,1.6128,134800000.0
2008-08-27 14:14:00,1.6128,1.6131,1.61265,1.6131,226800000.0
2008-08-27 14:15:00,1.6132,1.6132,1.6129,1.6129,257700000.0
2008-08-27 14:16:00,1.6129,1.6131,1.61285,1.613,279800000.0
2008-08-27 14:17:00,1.6129,1.6131,1.6129,1.613,113000000.0
2008-08-27 14:18:00,1.6131,1.6131,1.61285,1.6131,201000000.0
2008-08-27 14:19:00,1.61295,1.6133,1.61295,1.6132,249900000.0
2008-08-27 14:20:00,1.6132,1.6132,1.6127,1.6128,562400001.0
2008-08-27 14:21:00,1.6128,1.61305,1.61275,1.6129,379500000.0
2008-08-27 14:22:00,1.61285,1.613,1.61275,1.6129,342000000.0
2008-08-27 14:23:00,1.61285,1.613,1.61275,1.613,197800000.0
2008-08-27 14:24:00,1.61295,1.6132,1.61295,1.61305,260800000.0
2008-08-27 14:25:00,1.6131,1.6132,1.6131,1.6132,227600000.0
2008-08-27 14:26:00,1.6132,1.6133,1.6131,1.6133,214900000.0
2008-08-27 14:27:00,1.6132,1.6136,1.61315,1.6133,174500000.0
2008-08-27 14:28:00,1.6133,1.6137,1.61325,1.6135,129100000.0
2008-08-27 14:29:00,1.61345,1.6137,1.6131,1.6133,455500000.0
2008-08-27 14:30:00,1.6133,1.61335,1.61275,1.61295,927100002.0
2008-08-27 14:31:00,1.61315,1.6136,1.61305,1.6134,695200000.0
2008-08-27 14:32:00,1.6135,1.6135,1.6133,1.61335,422200000.0
2008-08-27 14:33:00,1.6134,1.6136,1.61305,1.6134,546599997.0
2008-08-27 14:34:00,1.6134,1.6141,1.6134,1.6141,673599999.0
2008-08-27 14:35:00,1.6141,1.6141,1.6139,1.614,747400000.0
2008-08-27 14:36:00,1.614,1.6146,1.614,1.6144,391500000.0
2008-08-27 14:37:00,1.6145,1.6149,1.6144,1.6148,481600000.0
2008-08-27 14:38:00,1.61465,1.6149,1.6145,1.6148,617899998.0
2008-08-27 14:39:00,1.6148,1.61495,1.61465,1.61465,223000000.0
2008-08-27 14:40:00,1.6147,1.6147,1.61455,1.6146,326300001.0
2008-08-27 14:41:00,1.6146,1.6146,1.61445,1.61445,86200000.0
2008-08-27 14:42:00,1.61445,1.6148,1.61445,1.6148,135100000.0
2008-08-27 14:43:00,1.6148,1.6152,1.61465,1.6152,190900000.0
2008-08-27 14:44:00,1.6152,1.6152,1.61465,1.6147,250100000.0
2008-08-27 14:45:00,1.6148,1.6149,1.6147,1.6148,82100000.0
2008-08-27 14:46:00,1.6149,1.6149,1.61465,1.6148,269200000.0
2008-08-27 14:47:00,1.6148,1.615,1.6147,1.6149,228700000.0
2008-08-27 14:48:00,1.6149,1.6153,1.6149,1.6152,285400000.0
2008-08-27 14:49:00,1.6152,1.6156,1.6151,1.6153,501199999.0
2008-08-27 14:50:00,1.61525,1.6154,1.61515,1.6153,159700000.0
2008-08-27 14:51:00,1.6153,1.6154,1.61515,1.6152,404900001.0
2008-08-27 14:52:00,1.6152,1.6152,1.61495,1.6151,415700000.0
2008-08-27 14:53:00,1.6151,1.6153,1.61485,1.6149,213800000.0
2008-08-27 14:54:00,1.6149,1.615,1.6147,1.6148,332900000.0
2008-08-27 14:55:00,1.6148,1.6148,1.61455,1.6147,254300000.0
2008-08-27 14:56:00,1.6147,1.6148,1.6146,1.6147,309300000.0
2008-08-27 14:57:00,1.6146,1.6149,1.6146,1.61475,305200000.0
2008-08-27 14:58:00,1.6148,1.6152,1.61465,1.61505,531099999.0
2008-08-27 14:59:00,1.61505,1.6152,1.615,1.6151,298400000.0
2008-08-27 15:00:00,1.6151,1.6152,1.6147,1.6149,508100000.0
2008-08-27 15:01:00,1.6149,1.6149,1.6145,1.6146,291100000.0
2008-08-27 15:02:00,1.6146,1.6147,1.6145,1.6147,360900000.0
2008-08-27 15:03:00,1.6147,1.6147,1.6145,1.6147,157900000.0
2008-08-27 15:04:00,1.61465,1.6147,1.6145,1.6146,377300000.0
2008-08-27 15:05:00,1.6146,1.6148,1.6146,1.6147,240200000.0
2008-08-27 15:06:00,1.6147,1.6147,1.6146,1.6146,259300000.0
2008-08-27 15:07:00,1.6146,1.6147,1.6145,1.6145,306100000.0
2008-08-27 15:08:00,1.6145,1.6148,1.6145,1.6147,328400000.0
2008-08-27 15:09:00,1.6147,1.6147,1.6145,1.6146,295600000.0
2008-08-27 15:10:00,1.6146,1.6147,1.61455,1.6146,187800000.0
2008-08-27 15:11:00,1.6146,1.6147,1.6145,1.6145,253000000.0
2008-08-27 15:12:00,1.6145,1.6147,1.6145,1.6146,159400000.0
2008-08-27 15:13:00,1.6146,1.6147,1.6144,1.6146,276800000.0
2008-08-27 15:14:00,1.61445,1.6147,1.61445,1.6147,124800000.0
2008-08-27 15:15:00,1.6147,1.6148,1.6145,1.6148,226400000.0
2008-08-27 15:16:00,1.61465,1.6148,1.61445,1.6147,486400000.0
2008-08-27 15:17:00,1.6146,1.6148,1.6146,1.61465,236700000.0
2008-08-27 15:18:00,1.61465,1.6149,1.61465,1.61475,135800000.0
2008-08-27 15:19:00,1.61475,1.6149,1.61465,1.61465,250300000.0
2008-08-27 15:20:00,1.6147,1.6149,1.61465,1.61475,216800000.0
2008-08-27 15:21:00,1.6148,1.6149,1.61475,1.61475,178000000.0
2008-08-27 15:22:00,1.61475,1.6149,1.6147,1.6148,137100000.0
2008-08-27 15:23:00,1.6148,1.6152,1.61475,1.6151,161000000.0
2008-08-27 15:24:00,1.6152,1.6153,1.6151,1.6152,168800000.0
2008-08-27 15:25:00,1.6152,1.6154,1.61515,1.6154,100600000.0
2008-08-27 15:26:00,1.61535,1.6156,1.61535,1.61535,171100000.0
2008-08-27 15:27:00,1.61535,1.6155,1.61535,1.6155,40200000.0
2008-08-27 15:28:00,1.6155,1.6156,1.6155,1.6156,49000000.0
2008-08-27 15:29:00,1.6155,1.6156,1.61545,1.6156,87300000.0
2008-08-27 15:30:00,1.6155,1.6156,1.61545,1.6155,165900000.0
2008-08-27 15:31:00,1.61545,1.61565,1.61545,1.6155,124800000.0
2008-08-27 15:32:00,1.6155,1.6156,1.61535,1.6156,206900000.0
2008-08-27 15:33:00,1.6156,1.6156,1.61535,1.6154,145900000.0
2008-08-27 15:34:00,1.6154,1.6154,1.6153,1.6153,74300000.0
2008-08-27 15:35:00,1.6153,1.6153,1.61495,1.6152,217600000.0
2008-08-27 15:36:00,1.6151,1.6152,1.615,1.6151,84700000.0
2008-08-27 15:37:00,1.6151,1.6151,1.61495,1.6151,98000000.0
2008-08-27 15:38:00,1.6151,1.6151,1.61495,1.615,188600000.0
2008-08-27 15:39:00,1.615,1.6152,1.61495,1.6152,171800000.0
2008-08-27 15:40:00,1.6152,1.6154,1.61515,1.6154,126800000.0
2008-08-27 15:41:00,1.6153,1.6154,1.6152,1.6153,208800000.0
2008-08-27 15:42:00,1.61545,1.6155,1.6152,1.6153,235500000.0
2008-08-27 15:43:00,1.6153,1.6154,1.6152,1.61525,233700000.0
2008-08-27 15:44:00,1.61525,1.6153,1.6152,1.6152,192900000.0
2008-08-27 15:45:00,1.6153,1.6154,1.6152,1.6153,181600000.0
2008-08-27 15:46:00,1.6153,1.6155,1.61525,1.6154,241500000.0
2008-08-27 15:47:00,1.6155,1.6155,1.6153,1.6155,405800000.0
2008-08-27 15:48:00,1.6154,1.6156,1.6154,1.6155,260000000.0
2008-08-27 15:49:00,1.6155,1.6155,1.6153,1.6155,242000000.0
2008-08-27 15:50:00,1.61545,1.6155,1.61535,1.6154,103000000.0
2008-08-27 15:51:00,1.61535,1.6155,1.6152,1.61525,349700000.0
2008-08-27 15:52:00,1.61525,1.6155,1.6152,1.6154,206700000.0
2008-08-27 15:53:00,1.6154,1.6155,1.6153,1.6154,164300000.0
2008-08-27 15:54:00,1.6154,1.6155,1.61535,1.61535,115500000.0
2008-08-27 15:55:00,1.6155,1.6155,1.61535,1.6155,115100000.0
2008-08-27 15:56:00,1.6155,1.6158,1.6155,1.6157,260700000.0
2008-08-27 15:57:00,1.61565,1.6158,1.6156,1.6157,159300000.0
2008-08-27 15:58:00,1.6157,1.6158,1.6156,1.6158,132300000.0
2008-08-27 15:59:00,1.6158,1.616,1.61575,1.616,100700000.0
2008-08-27 16:00:00,1.6161,1.6164,1.61595,1.6164,442700000.0
2008-08-27 16:01:00,1.6163,1.6165,1.61625,1.61625,333100000.0
2008-08-27 16:02:00,1.61625,1.6165,1.6161,1.6164,263100000.0
2008-08-27 16:03:00,1.6164,1.6164,1.61605,1.6161,517899999.0
2008-08-27 16:04:00,1.6161,1.6162,1.616,1.616,361700000.0
2008-08-27 16:05:00,1.616,1.6162,1.6159,1.6162,228200000.0
2008-08-27 16:06:00,1.6162,1.6163,1.6161,1.6162,282700000.0
2008-08-27 16:07:00,1.6162,1.6163,1.6161,1.6163,198100000.0
2008-08-27 16:08:00,1.6163,1.6163,1.61605,1.61605,337500000.0
2008-08-27 16:09:00,1.6161,1.6161,1.61595,1.616,281100000.0
2008-08-27 16:10:00,1.616,1.6164,1.61595,1.6161,275800000.0
2008-08-27 16:11:00,1.6162,1.6162,1.61605,1.6162,140500000.0
2008-08-27 16:12:00,1.61615,1.6163,1.61605,1.6161,272100000.0
2008-08-27 16:13:00,1.61605,1.6162,1.61595,1.61605,243200000.0
2008-08-27 16:14:00,1.61605,1.6164,1.61605,1.6163,311500000.0
2008-08-27 16:15:00,1.6163,1.6164,1.61615,1.6163,208700000.0
2008-08-27 16:16:00,1.6163,1.61635,1.6162,1.6163,162499999.0
2008-08-27 16:17:00,1.6163,1.6166,1.6163,1.6165,249200001.0
2008-08-27 16:18:00,1.61645,1.6167,1.6164,1.6166,170300000.0
2008-08-27 16:19:00,1.6166,1.6167,1.61645,1.6166,660200009.0
2008-08-27 16:20:00,1.6166,1.6166,1.61645,1.61645,407900000.0
2008-08-27 16:21:00,1.61645,1.6167,1.61645,1.61655,580400000.0
2008-08-27 16:22:00,1.61655,1.6167,1.61625,1.61635,696500000.0
2008-08-27 16:23:00,1.6163,1.6165,1.6163,1.61645,387500000.0
2008-08-27 16:24:00,1.6164,1.6166,1.6163,1.6166,575600000.0
2008-08-27 16:25:00,1.6166,1.6166,1.6164,1.6165,360700000.0
2008-08-27 16:26:00,1.6165,1.6166,1.6163,1.6164,420100000.0
2008-08-27 16:27:00,1.6164,1.6166,1.61635,1.61645,316300000.0
2008-08-27 16:28:00,1.61645,1.6166,1.6164,1.6165,261800000.0
2008-08-27 16:29:00,1.6165,1.6166,1.6164,1.61655,342500000.0
2008-08-27 16:30:00,1.6166,1.6169,1.61655,1.6168,313400000.0
2008-08-27 16:31:00,1.6168,1.6169,1.61655,1.61655,341200001.0
2008-08-27 16:32:00,1.61655,1.6168,1.6165,1.6165,306100000.0
2008-08-27 16:33:00,1.6165,1.6166,1.61645,1.6165,135900000.0
2008-08-27 16:34:00,1.6165,1.6165,1.61645,1.61645,100300000.0
2008-08-27 16:35:00,1.6165,1.6166,1.61635,1.6164,602500000.0
2008-08-27 16:36:00,1.6164,1.6167,1.61635,1.6166,464900000.0
2008-08-27 16:37:00,1.6166,1.617,1.61655,1.61685,383700000.0
2008-08-27 16:38:00,1.61675,1.617,1.6167,1.61695,373500000.0
2008-08-27 16:39:00,1.61695,1.6172,1.6169,1.6171,330100000.0
2008-08-27 16:40:00,1.6171,1.6172,1.6169,1.617,294600000.0
2008-08-27 16:41:00,1.617,1.6171,1.6169,1.617,240900000.0
2008-08-27 16:42:00,1.617,1.6171,1.6169,1.617,637400000.0
2008-08-27 16:43:00,1.617,1.6171,1.61685,1.617,717700001.0
2008-08-27 16:44:00,1.617,1.6171,1.61685,1.617,416400001.0
2008-08-27 16:45:00,1.617,1.6171,1.6169,1.617,378200001.0
2008-08-27 16:46:00,1.6171,1.6171,1.6169,1.6171,362300000.0
2008-08-27 16:47:00,1.6171,1.6172,1.617,1.6172,464500001.0
2008-08-27 16:48:00,1.6171,1.6173,1.61705,1.6172,253200000.0
2008-08-27 16:49:00,1.6172,1.6172,1.61695,1.6171,188700000.0
2008-08-27 16:50:00,1.6171,1.6171,1.6171,1.6171,46400000.0
2008-08-27 16:51:00,1.6171,1.6171,1.6169,1.6171,146400000.0
2008-08-27 16:52:00,1.6171,1.6171,1.61695,1.617,81800000.0
2008-08-27 16:53:00,1.617,1.6172,1.61685,1.617,343200000.0
2008-08-27 16:54:00,1.617,1.6171,1.61685,1.617,417799999.0
2008-08-27 16:55:00,1.61695,1.617,1.61675,1.6168,286367500.0
2008-08-27 16:56:00,1.6168,1.617,1.61675,1.6168,268600000.0
2008-08-27 16:57:00,1.6168,1.6168,1.61665,1.6168,171600000.0
2008-08-27 16:58:00,1.6168,1.6169,1.6167,1.6169,233900000.0
2008-08-27 16:59:00,1.6169,1.6169,1.6167,1.6167,319300000.0
2008-08-27 17:00:00,1.6167,1.6168,1.61655,1.61675,320200001.0
2008-08-27 17:01:00,1.6168,1.6168,1.61665,1.6168,165000000.0
2008-08-27 17:02:00,1.6168,1.6169,1.61655,1.6167,218200000.0
2008-08-27 17:03:00,1.6167,1.6168,1.61655,1.6166,218300000.0
2008-08-27 17:04:00,1.6167,1.6167,1.6165,1.6166,375299999.0
2008-08-27 17:05:00,1.6166,1.6168,1.61655,1.6166,291700000.0
2008-08-27 17:06:00,1.6166,1.6168,1.6165,1.6167,219500000.0
2008-08-27 17:07:00,1.6167,1.6167,1.61645,1.61645,277200000.0
2008-08-27 17:08:00,1.61645,1.6166,1.61645,1.61645,225200000.0
2008-08-27 17:09:00,1.61645,1.6166,1.61645,1.61655,281700000.0
2008-08-27 17:10:00,1.61655,1.6167,1.61655,1.6167,131200000.0
2008-08-27 17:11:00,1.6167,1.6168,1.6166,1.6166,387900000.0
2008-08-27 17:12:00,1.6166,1.6167,1.6165,1.6167,243000000.0
2008-08-27 17:13:00,1.6167,1.6169,1.6166,1.6166,262600000.0
2008-08-27 17:14:00,1.6166,1.6167,1.61645,1.6166,243800000.0
2008-08-27 17:15:00,1.6166,1.6167,1.61645,1.61655,234700000.0
2008-08-27 17:16:00,1.6166,1.6167,1.61645,1.6166,242200000.0
2008-08-27 17:17:00,1.6166,1.6167,1.61645,1.61665,296600000.0
2008-08-27 17:18:00,1.61655,1.6167,1.61655,1.61655,102400000.0
2008-08-27 17:19:00,1.61655,1.61655,1.61655,1.61655,119000000.0
2008-08-27 17:20:00,1.61655,1.6167,1.61655,1.6167,228100000.0
2008-08-27 17:21:00,1.6167,1.6168,1.61665,1.6167,164100000.0
2008-08-27 17:22:00,1.6167,1.6167,1.61655,1.6166,255200000.0
2008-08-27 17:23:00,1.6166,1.6167,1.6166,1.6166,295700000.0
2008-08-27 17:24:00,1.61655,1.6167,1.61645,1.6165,223000000.0
2008-08-27 17:25:00,1.6165,1.6165,1.6161,1.6162,303100000.0
2008-08-27 17:26:00,1.6162,1.6162,1.616,1.6161,303400000.0
2008-08-27 17:27:00,1.6161,1.6161,1.6159,1.616,129399999.0
2008-08-27 17:28:00,1.616,1.6164,1.616,1.61635,382600000.0
2008-08-27 17:29:00,1.6164,1.6167,1.6164,1.6166,509900000.0
2008-08-27 17:30:00,1.6166,1.6167,1.6165,1.6166,181600000.0
2008-08-27 17:31:00,1.6166,1.6167,1.61635,1.6164,301300001.0
2008-08-27 17:32:00,1.6165,1.6166,1.61645,1.6166,390100000.0
2008-08-27 17:33:00,1.6167,1.6167,1.6165,1.6166,277600000.0
2008-08-27 17:34:00,1.6166,1.6166,1.6164,1.6164,371500000.0
2008-08-27 17:35:00,1.6164,1.6166,1.6164,1.6166,651400001.0
2008-08-27 17:36:00,1.6166,1.6166,1.6162,1.61645,590700003.0
2008-08-27 17:37:00,1.61645,1.6167,1.61645,1.6167,207500000.0
2008-08-27 17:38:00,1.6166,1.6167,1.6166,1.6167,210500000.0
2008-08-27 17:39:00,1.6167,1.6167,1.6166,1.6167,90800000.0
2008-08-27 17:40:00,1.6167,1.6168,1.6166,1.6168,302200000.0
2008-08-27 17:41:00,1.6167,1.6168,1.6166,1.6167,339900000.0
2008-08-27 17:42:00,1.6167,1.6169,1.6166,1.6166,134400000.0
2008-08-27 17:43:00,1.6166,1.6168,1.61655,1.6166,174100000.0
2008-08-27 17:44:00,1.6166,1.6167,1.6166,1.6166,215400000.0
2008-08-27 17:45:00,1.6166,1.6167,1.61645,1.6166,201800000.0
2008-08-27 17:46:00,1.6167,1.61675,1.6165,1.61675,340900000.0
2008-08-27 17:47:00,1.61675,1.6169,1.6167,1.61675,512100003.0
2008-08-27 17:48:00,1.6168,1.6169,1.61675,1.6169,310599999.0
2008-08-27 17:49:00,1.6169,1.617,1.61675,1.61685,322800000.0
2008-08-27 17:50:00,1.61685,1.617,1.6166,1.617,583400000.0
2008-08-27 17:51:00,1.6169,1.6169,1.61655,1.6167,436400001.0
2008-08-27 17:52:00,1.6168,1.6168,1.6167,1.6167,141900000.0
2008-08-27 17:53:00,1.6167,1.6169,1.6166,1.6166,436200001.0
2008-08-27 17:54:00,1.6166,1.6168,1.6165,1.6165,362900000.0
2008-08-27 17:55:00,1.6165,1.6166,1.6165,1.61655,157900000.0
2008-08-27 17:56:00,1.61655,1.6167,1.61645,1.6165,210100000.0
2008-08-27 17:57:00,1.6165,1.6166,1.6165,1.6165,128700000.0
2008-08-27 17:58:00,1.6165,1.6167,1.61645,1.6165,201900000.0
2008-08-27 17:59:00,1.6165,1.6165,1.61635,1.6164,169700000.0
2008-08-27 18:00:00,1.61635,1.6165,1.61635,1.61635,196100000.0
2008-08-27 18:01:00,1.61635,1.6165,1.6161,1.6161,261700000.0
2008-08-27 18:02:00,1.6161,1.6164,1.616,1.6163,235800000.0
2008-08-27 18:03:00,1.6163,1.6164,1.61625,1.61635,68900000.0
2008-08-27 18:04:00,1.6165,1.6166,1.61645,1.61645,146200000.0
2008-08-27 18:05:00,1.61645,1.6167,1.61645,1.6167,117400000.0
2008-08-27 18:06:00,1.6167,1.6168,1.61645,1.6165,293500000.0
2008-08-27 18:07:00,1.6165,1.6166,1.6165,1.61655,219300000.0
2008-08-27 18:08:00,1.61655,1.6167,1.61655,1.6166,168400000.0
2008-08-27 18:09:00,1.6166,1.6167,1.6166,1.6166,144200000.0
2008-08-27 18:10:00,1.6166,1.6166,1.61655,1.6166,65400000.0
2008-08-27 18:11:00,1.6166,1.6166,1.61655,1.6166,53100000.0
2008-08-27 18:12:00,1.61655,1.6166,1.6165,1.61655,41200000.0
2008-08-27 18:13:00,1.6166,1.6166,1.61655,1.61655,9300000.0
2008-08-27 18:14:00,1.6166,1.6166,1.6165,1.6166,45500000.0
2008-08-27 18:15:00,1.6166,1.6167,1.61655,1.6166,41500000.0
2008-08-27 18:16:00,1.6166,1.6166,1.6166,1.6166,18800000.0
2008-08-27 18:17:00,1.6166,1.6168,1.61655,1.61655,102400001.0
2008-08-27 18:18:00,1.61655,1.6167,1.61655,1.6166,154100000.0
2008-08-27 18:19:00,1.6167,1.6167,1.61655,1.61655,84200000.0
2008-08-27 18:20:00,1.6167,1.6167,1.61655,1.6166,121000000.0
2008-08-27 18:21:00,1.6166,1.6167,1.6166,1.6167,123700000.0
2008-08-27 18:22:00,1.6166,1.6167,1.6166,1.6166,436900009.0
2008-08-27 18:23:00,1.6166,1.6168,1.61655,1.61665,78700000.0
2008-08-27 18:24:00,1.61665,1.6169,1.6166,1.61685,375300000.0
2008-08-27 18:25:00,1.61685,1.6169,1.61665,1.6167,103500000.0
2008-08-27 18:26:00,1.6167,1.6167,1.6166,1.61665,128100000.0
2008-08-27 18:27:00,1.61665,1.6168,1.6166,1.6167,451200008.0
2008-08-27 18:28:00,1.6167,1.6169,1.61665,1.61675,142700002.0
2008-08-27 18:29:00,1.61675,1.6169,1.61675,1.6169,97800000.0
2008-08-27 18:30:00,1.6169,1.6169,1.61675,1.6168,86800000.0
2008-08-27 18:31:00,1.61675,1.6169,1.61675,1.61675,122900000.0
2008-08-27 18:32:00,1.61675,1.61675,1.61675,1.61675,90300000.0
2008-08-27 18:33:00,1.61675,1.6168,1.61675,1.61675,96100000.0
2008-08-27 18:34:00,1.61675,1.6169,1.61675,1.61675,77000000.0
2008-08-27 18:35:00,1.61675,1.617,1.61675,1.61685,174100000.0
2008-08-27 18:36:00,1.61685,1.6169,1.6168,1.6168,44900000.0
2008-08-27 18:37:00,1.6169,1.6169,1.61675,1.6168,137300000.0
2008-08-27 18:38:00,1.61665,1.6168,1.61665,1.6168,159700000.0
2008-08-27 18:39:00,1.6168,1.6168,1.61665,1.61665,43200000.0
2008-08-27 18:40:00,1.61665,1.617,1.61665,1.6169,138600000.0
2008-08-27 18:41:00,1.6169,1.6169,1.6168,1.6169,70000000.0
2008-08-27 18:42:00,1.61685,1.617,1.61685,1.61685,44100000.0
2008-08-27 18:43:00,1.6169,1.617,1.61685,1.61685,54500000.0
2008-08-27 18:44:00,1.61685,1.617,1.6168,1.61685,226800000.0
2008-08-27 18:45:00,1.6168,1.617,1.6168,1.61695,166100000.0
2008-08-27 18:46:00,1.61695,1.6171,1.6169,1.61695,128200000.0
2008-08-27 18:47:00,1.6171,1.6171,1.617,1.617,35300000.0
2008-08-27 18:48:00,1.61695,1.6171,1.61685,1.61685,56700000.0
2008-08-27 18:49:00,1.61685,1.6171,1.61685,1.6171,53800000.0
2008-08-27 18:50:00,1.6171,1.6171,1.61695,1.617,53200000.0
2008-08-27 18:51:00,1.617,1.6171,1.61685,1.61695,148200000.0
2008-08-27 18:52:00,1.61695,1.617,1.61685,1.6169,123800000.0
2008-08-27 18:53:00,1.61685,1.617,1.61675,1.61685,158000000.0
2008-08-27 18:54:00,1.617,1.617,1.61685,1.61685,114700000.0
2008-08-27 18:55:00,1.61685,1.617,1.61665,1.6169,162100000.0
2008-08-27 18:56:00,1.6169,1.617,1.6168,1.6169,149100000.0
2008-08-27 18:57:00,1.6169,1.617,1.6168,1.6168,205400000.0
2008-08-27 18:58:00,1.6169,1.617,1.61675,1.6168,232600000.0
2008-08-27 18:59:00,1.6169,1.617,1.6166,1.6169,303500000.0
2008-08-27 19:00:00,1.6169,1.6169,1.6166,1.6167,135100000.0
2008-08-27 19:01:00,1.61665,1.6168,1.6166,1.6167,98600000.0
2008-08-27 19:02:00,1.6167,1.6167,1.61655,1.61655,127500000.0
2008-08-27 19:03:00,1.61655,1.6167,1.61655,1.6167,90900000.0
2008-08-27 19:04:00,1.6167,1.6167,1.61655,1.6166,53800000.0
2008-08-27 19:05:00,1.6166,1.6166,1.61645,1.6166,81900000.0
2008-08-27 19:06:00,1.61645,1.6165,1.6164,1.6164,96100000.0
2008-08-27 19:07:00,1.6163,1.6164,1.6162,1.6164,94600000.0
2008-08-27 19:08:00,1.6164,1.6165,1.6163,1.6165,63800000.0
2008-08-27 19:09:00,1.6164,1.6166,1.61635,1.6164,153600000.0
2008-08-27 19:10:00,1.6164,1.6166,1.6164,1.6165,119800000.0
2008-08-27 19:11:00,1.6165,1.6167,1.6165,1.61655,109800000.0
2008-08-27 19:12:00,1.61655,1.6166,1.6165,1.6166,190600000.0
2008-08-27 19:13:00,1.6166,1.6166,1.61645,1.6166,202600000.0
2008-08-27 19:14:00,1.6166,1.6166,1.6166,1.6166,56400000.0
2008-08-27 19:15:00,1.6166,1.6167,1.6166,1.6166,125200000.0
2008-08-27 19:16:00,1.6166,1.6167,1.6165,1.6166,101800000.0
2008-08-27 19:17:00,1.6165,1.6166,1.6165,1.6166,56000000.0
2008-08-27 19:18:00,1.6165,1.6167,1.6165,1.6166,116800000.0
2008-08-27 19:19:00,1.6166,1.6167,1.61655,1.6166,113000000.0
2008-08-27 19:20:00,1.6166,1.6167,1.61645,1.6165,198900000.0
2008-08-27 19:21:00,1.6165,1.6167,1.6165,1.61655,94400000.0
2008-08-27 19:22:00,1.61655,1.6167,1.61655,1.61655,45800000.0
2008-08-27 19:23:00,1.61655,1.6167,1.61655,1.61655,47500000.0
2008-08-27 19:24:00,1.61655,1.61655,1.61625,1.61625,119500000.0
2008-08-27 19:25:00,1.61625,1.61655,1.61625,1.6165,79200000.0
2008-08-27 19:26:00,1.6165,1.6165,1.6163,1.6164,122000000.0
2008-08-27 19:27:00,1.6163,1.6164,1.6163,1.61635,64500000.0
2008-08-27 19:28:00,1.61635,1.6165,1.61635,1.6164,80500000.0
2008-08-27 19:29:00,1.6164,1.6166,1.6164,1.61655,41700000.0
2008-08-27 19:30:00,1.6167,1.6167,1.6164,1.6164,99800000.0
2008-08-27 19:31:00,1.6165,1.6165,1.6165,1.6165,38900000.0
2008-08-27 19:32:00,1.6165,1.6165,1.61645,1.61645,28300000.0
2008-08-27 19:33:00,1.6164,1.6164,1.6163,1.6163,25500000.0
2008-08-27 19:34:00,1.6164,1.6164,1.61625,1.61625,59300000.0
2008-08-27 19:35:00,1.61625,1.6164,1.61625,1.61625,38000000.0
2008-08-27 19:36:00,1.61625,1.6164,1.61625,1.61635,46600000.0
2008-08-27 19:37:00,1.6164,1.6165,1.6164,1.61645,96700000.0
2008-08-27 19:38:00,1.61645,1.61645,1.6164,1.6164,87000000.0
2008-08-27 19:39:00,1.6164,1.6164,1.6163,1.6163,164800000.0
2008-08-27 19:40:00,1.61635,1.6164,1.616,1.616,178800000.0
2008-08-27 19:41:00,1.616,1.6164,1.616,1.61625,81300000.0
2008-08-27 19:42:00,1.61625,1.61625,1.61605,1.61605,53900000.0
2008-08-27 19:43:00,1.6161,1.6167,1.6161,1.6166,193200000.0
2008-08-27 19:44:00,1.6166,1.6166,1.6165,1.6166,59300000.0
2008-08-27 19:45:00,1.6165,1.6166,1.6164,1.6164,81300000.0
2008-08-27 19:46:00,1.6164,1.6164,1.6162,1.6162,122700000.0
2008-08-27 19:47:00,1.6163,1.6163,1.6162,1.6162,30800000.0
2008-08-27 19:48:00,1.6162,1.6164,1.6162,1.6164,75400000.0
2008-08-27 19:49:00,1.6164,1.6164,1.6162,1.6162,72600000.0
2008-08-27 19:50:00,1.6162,1.6163,1.6162,1.6162,71600000.0
2008-08-27 19:51:00,1.6162,1.61625,1.6162,1.6162,78700000.0
2008-08-27 19:52:00,1.6162,1.6162,1.6162,1.6162,106100000.0
2008-08-27 19:53:00,1.6162,1.6162,1.6162,1.6162,14100000.0
2008-08-27 19:54:00,1.6162,1.6163,1.6162,1.6163,64900000.0
2008-08-27 19:55:00,1.61625,1.6163,1.6162,1.6162,98100000.0
2008-08-27 19:56:00,1.6162,1.6163,1.6162,1.6162,231600000.0
2008-08-27 19:57:00,1.6162,1.6162,1.6162,1.6162,55000000.0
2008-08-27 19:58:00,1.6162,1.6163,1.61615,1.6162,75200000.0
2008-08-27 19:59:00,1.6163,1.6163,1.616,1.61605,90800000.0
2008-08-27 20:00:00,1.61605,1.6162,1.616,1.6162,63600000.0
2008-08-27 20:01:00,1.6162,1.6162,1.6161,1.61615,35600000.0
2008-08-27 20:02:00,1.61615,1.6163,1.61615,1.6163,53100000.0
2008-08-27 20:03:00,1.6163,1.6163,1.6161,1.6161,216900000.0
2008-08-27 20:04:00,1.6161,1.6164,1.6161,1.6164,97400000.0
2008-08-27 20:05:00,1.6164,1.6164,1.6158,1.6158,232500000.0
2008-08-27 20:06:00,1.6158,1.6158,1.61545,1.6155,167800000.0
2008-08-27 20:07:00,1.6155,1.6156,1.6154,1.61545,117300000.0
2008-08-27 20:08:00,1.61545,1.6156,1.61545,1.61545,96400000.0
2008-08-27 20:09:00,1.61545,1.6156,1.6154,1.61555,118400000.0
2008-08-27 20:10:00,1.6155,1.6156,1.6155,1.61555,84100000.0
2008-08-27 20:11:00,1.61555,1.61555,1.6155,1.6155,117700000.0
2008-08-27 20:12:00,1.6155,1.6159,1.6155,1.6159,170500000.0
2008-08-27 20:13:00,1.6159,1.6159,1.6158,1.6159,56800000.0
2008-08-27 20:14:00,1.6159,1.6163,1.6159,1.61625,145200000.0
2008-08-27 20:15:00,1.6162,1.6163,1.6161,1.6162,419300005.0
2008-08-27 20:16:00,1.61615,1.6163,1.61585,1.616,408000000.0
2008-08-27 20:17:00,1.616,1.6162,1.616,1.6162,205300000.0
2008-08-27 20:18:00,1.6162,1.6163,1.6161,1.6162,95500000.0
2008-08-27 20:19:00,1.6162,1.6163,1.6162,1.6162,45800000.0
2008-08-27 20:20:00,1.6162,1.61635,1.6162,1.61625,124400000.0
2008-08-27 20:21:00,1.6164,1.6164,1.6162,1.6162,45900000.0
2008-08-27 20:22:00,1.6162,1.6164,1.61605,1.61605,134800000.0
2008-08-27 20:23:00,1.61605,1.6162,1.61605,1.61605,100500000.0
2008-08-27 20:24:00,1.61605,1.6161,1.61605,1.6161,28500000.0
2008-08-27 20:25:00,1.6161,1.61615,1.61605,1.6161,55300000.0
2008-08-27 20:26:00,1.6161,1.6161,1.61595,1.6161,44600000.0
2008-08-27 20:27:00,1.61605,1.6161,1.61595,1.6161,85800000.0
2008-08-27 20:28:00,1.6161,1.6162,1.61605,1.6161,46000000.0
2008-08-27 20:29:00,1.6161,1.6162,1.616,1.61615,87600000.0
2008-08-27 20:30:00,1.6163,1.6164,1.61595,1.616,137800000.0
2008-08-27 20:31:00,1.616,1.6161,1.616,1.61605,105100000.0
2008-08-27 20:32:00,1.6162,1.6162,1.616,1.61605,56200000.0
2008-08-27 20:33:00,1.61605,1.6161,1.61605,1.6161,68300000.0
2008-08-27 20:34:00,1.6161,1.6161,1.6161,1.6161,54000000.0
2008-08-27 20:35:00,1.6161,1.6161,1.61595,1.61595,103200000.0
2008-08-27 20:36:00,1.61595,1.6161,1.61565,1.61565,165300000.0
2008-08-27 20:37:00,1.61565,1.6157,1.6155,1.6155,162700000.0
2008-08-27 20:38:00,1.6155,1.6157,1.6155,1.6156,34200000.0
2008-08-27 20:39:00,1.6156,1.6157,1.6156,1.61565,37800000.0
2008-08-27 20:40:00,1.61565,1.61565,1.61565,1.61565,59200000.0
2008-08-27 20:41:00,1.61565,1.6158,1.61565,1.61565,66200000.0
2008-08-27 20:42:00,1.61565,1.61575,1.61565,1.61565,95800000.0
2008-08-27 20:43:00,1.61565,1.61595,1.61565,1.6159,155800000.0
2008-08-27 20:44:00,1.6159,1.616,1.61585,1.6159,40900000.0
2008-08-27 20:45:00,1.61585,1.616,1.61575,1.6159,190299999.0
2008-08-27 20:46:00,1.6159,1.616,1.61585,1.6159,158300000.0
2008-08-27 20:47:00,1.6159,1.616,1.61575,1.6159,106700000.0
2008-08-27 20:48:00,1.6158,1.6159,1.6158,1.6159,73200000.0
2008-08-27 20:49:00,1.6159,1.6159,1.6158,1.6159,36800000.0
2008-08-27 20:50:00,1.6159,1.6159,1.61575,1.6158,75500000.0
2008-08-27 20:51:00,1.6158,1.616,1.6158,1.6159,16000000.0
2008-08-27 20:52:00,1.6159,1.616,1.61585,1.61585,29900000.0
2008-08-27 20:53:00,1.61585,1.6159,1.61585,1.6159,36900000.0
2008-08-27 20:54:00,1.6159,1.616,1.6159,1.616,68500000.0
2008-08-27 20:55:00,1.616,1.616,1.6159,1.6159,74600000.0
2008-08-27 20:56:00,1.6159,1.616,1.6155,1.6155,190500000.0
2008-08-27 20:57:00,1.6155,1.6156,1.61545,1.61545,77300000.0
2008-08-27 20:58:00,1.6154,1.6155,1.61535,1.6154,74900000.0
2008-08-27 20:59:00,1.6154,1.6155,1.6154,1.6155,46200000.0
2008-08-27 21:00:00,1.6155,1.6155,1.6154,1.6155,62000000.0
2008-08-27 21:01:00,1.6154,1.6155,1.6154,1.6154,67400000.0
2008-08-27 21:02:00,1.6155,1.6155,1.61545,1.61545,2500000.0
2008-08-27 21:03:00,1.6154,1.6155,1.6154,1.6155,43800000.0
2008-08-27 21:04:00,1.61545,1.6156,1.61525,1.61545,70000000.0
2008-08-27 21:05:00,1.61545,1.6156,1.61545,1.6156,21200000.0
2008-08-27 21:06:00,1.6156,1.6157,1.61545,1.61545,131500000.0
2008-08-27 21:07:00,1.6155,1.6155,1.61535,1.6154,74200000.0
2008-08-27 21:08:00,1.6154,1.6156,1.61535,1.61535,315400007.0
2008-08-27 21:09:00,1.61525,1.6154,1.61525,1.6153,9000000.0
2008-08-27 21:10:00,1.6153,1.6153,1.6152,1.6153,88700000.0
2008-08-27 21:11:00,1.6153,1.6153,1.6153,1.6153,23500000.0
2008-08-27 21:12:00,1.6153,1.6153,1.6153,1.6153,18800000.0
2008-08-27 21:13:00,1.6153,1.6153,1.6152,1.6152,57000000.0
2008-08-27 21:14:00,1.6153,1.6153,1.6152,1.6153,36600000.0
2008-08-27 21:15:00,1.6153,1.6153,1.6151,1.6151,88000000.0
2008-08-27 21:16:00,1.6151,1.6153,1.6151,1.6153,79700000.0
2008-08-27 21:17:00,1.61488,1.61514,1.61486,1.61511,7000000.0
2008-08-27 21:18:00,1.61525,1.6154,1.61525,1.6153,37200000.0
2008-08-27 21:19:00,1.6153,1.6154,1.61525,1.61525,130200000.0
2008-08-27 21:20:00,1.6154,1.6154,1.61525,1.6153,37600000.0
2008-08-27 21:21:00,1.6153,1.6154,1.6153,1.6154,82200000.0
2008-08-27 21:22:00,1.6153,1.6153,1.61525,1.61525,27000000.0
2008-08-27 21:23:00,1.6152,1.6152,1.6152,1.6152,16200000.0
2008-08-27 21:24:00,1.6152,1.61525,1.6152,1.6152,13800000.0
2008-08-27 21:25:00,1.61525,1.6153,1.6152,1.6153,47900000.0
2008-08-27 21:26:00,1.61525,1.6153,1.61505,1.6151,79600000.0
2008-08-27 21:27:00,1.6151,1.6153,1.61505,1.6152,169500000.0
2008-08-27 21:28:00,1.6151,1.6152,1.6151,1.6152,172200000.0
2008-08-27 21:29:00,1.6153,1.6153,1.61515,1.6152,135800000.0
2008-08-27 21:30:00,1.6152,1.61525,1.615,1.6152,158400000.0
2008-08-27 21:31:00,1.6152,1.6153,1.61515,1.6152,99300000.0
2008-08-27 21:32:00,1.6152,1.6153,1.61515,1.61515,69000000.0
2008-08-27 21:33:00,1.6152,1.6153,1.61515,1.61525,60600000.0
2008-08-27 21:34:00,1.61525,1.6153,1.61525,1.61525,10000000.0
2008-08-27 21:35:00,1.61525,1.6154,1.615,1.6153,99800000.0
2008-08-27 21:36:00,1.6154,1.6154,1.61525,1.61525,34400000.0
2008-08-27 21:37:00,1.61525,1.6154,1.61525,1.6153,87600000.0
2008-08-27 21:38:00,1.6153,1.6153,1.61525,1.61525,80300000.0
2008-08-27 21:39:00,1.61525,1.6154,1.61525,1.6154,16100000.0
2008-08-27 21:40:00,1.6154,1.6154,1.6153,1.6154,19400000.0
2008-08-27 21:41:00,1.61535,1.6155,1.61535,1.6154,16900000.0
2008-08-27 21:42:00,1.6154,1.6154,1.61535,1.61535,15100000.0
2008-08-27 21:43:00,1.61535,1.6154,1.61535,1.6154,46500000.0
2008-08-27 21:44:00,1.6154,1.6154,1.61535,1.61535,35500000.0
2008-08-27 21:45:00,1.61535,1.6155,1.61535,1.61535,89100000.0
2008-08-27 21:46:00,1.6155,1.6155,1.61525,1.61525,62100000.0
2008-08-27 21:47:00,1.61525,1.61525,1.6151,1.61515,54200000.0
2008-08-27 21:48:00,1.6152,1.6152,1.6151,1.61515,8500000.0
2008-08-27 21:49:00,1.61515,1.6153,1.61515,1.61515,29900000.0
2008-08-27 21:50:00,1.6153,1.6153,1.61515,1.61515,26600000.0
2008-08-27 21:51:00,1.6152,1.6152,1.6151,1.6151,19200000.0
2008-08-27 21:52:00,1.61515,1.6152,1.6151,1.61515,61900000.0
2008-08-27 21:53:00,1.61515,1.61515,1.615,1.61515,82000000.0
2008-08-27 21:54:00,1.6152,1.61525,1.6152,1.6152,32700000.0
2008-08-27 21:55:00,1.61525,1.61525,1.6152,1.6152,14500000.0
2008-08-27 21:56:00,1.6152,1.6152,1.6152,1.6152,24200000.0
2008-08-27 21:57:00,1.6152,1.6152,1.61515,1.6152,38000000.0
2008-08-27 21:58:00,1.6152,1.6153,1.6151,1.6151,95000000.0
2008-08-27 21:59:00,1.6151,1.6152,1.615,1.615,150200000.0
2008-08-27 22:00:00,1.6151,1.6152,1.61495,1.6152,57700000.0
2008-08-27 22:01:00,1.6152,1.6152,1.6151,1.6152,51900000.0
2008-08-27 22:02:00,1.6152,1.6152,1.6151,1.6152,94000000.0
2008-08-27 22:03:00,1.6151,1.6152,1.6151,1.61515,36600000.0
2008-08-27 22:04:00,1.6152,1.6152,1.61515,1.61515,26800000.0
2008-08-27 22:05:00,1.6152,1.6153,1.61515,1.6153,23200000.0
2008-08-27 22:06:00,1.6153,1.6153,1.61515,1.61515,11200000.0
2008-08-27 22:07:00,1.6153,1.6153,1.6153,1.6153,1000000.0
2008-08-27 22:08:00,1.6153,1.6153,1.6153,1.6153,14200000.0
2008-08-27 22:09:00,1.61525,1.6154,1.61525,1.6154,9300000.0
2008-08-27 22:10:00,1.6153,1.6154,1.6153,1.61535,28200000.0
2008-08-27 22:11:00,1.6154,1.6155,1.61535,1.61545,39600000.0
2008-08-27 22:12:00,1.61545,1.6156,1.61545,1.6155,57500000.0
2008-08-27 22:13:00,1.6155,1.6156,1.61535,1.61535,138100001.0
2008-08-27 22:14:00,1.61535,1.6155,1.6153,1.6154,603000001.0
2008-08-27 22:15:00,1.6154,1.6156,1.61535,1.61555,220600000.0
2008-08-27 22:16:00,1.6156,1.61565,1.61535,1.6156,153900000.0
2008-08-27 22:17:00,1.6156,1.6156,1.6152,1.61545,284799999.0
2008-08-27 22:18:00,1.6154,1.61555,1.61515,1.61555,746000014.0
2008-08-27 22:19:00,1.6156,1.61575,1.61525,1.6157,1124800019.0
2008-08-27 22:20:00,1.61565,1.61565,1.6156,1.61565,69900002.0
2008-08-27 22:21:00,1.6156,1.6158,1.61555,1.6158,317100004.0
2008-08-27 22:22:00,1.6158,1.6158,1.61565,1.6157,62500000.0
2008-08-27 22:23:00,1.6156,1.6157,1.6155,1.6156,70700000.0
2008-08-27 22:24:00,1.6156,1.6157,1.6156,1.6156,8900000.0
2008-08-27 22:25:00,1.61555,1.6156,1.61555,1.6156,18600000.0
2008-08-27 22:26:00,1.61555,1.6156,1.61555,1.6156,7900000.0
2008-08-27 22:27:00,1.6156,1.6157,1.61555,1.6157,33800000.0
2008-08-27 22:28:00,1.61565,1.6158,1.61565,1.61575,19500000.0
2008-08-27 22:29:00,1.6158,1.6159,1.6157,1.6158,65100000.0
2008-08-27 22:30:00,1.61575,1.6161,1.61575,1.61605,25400000.0
2008-08-27 22:31:00,1.6161,1.61625,1.6159,1.61615,250400000.0
2008-08-27 22:32:00,1.6162,1.6163,1.61605,1.6163,364000004.0
2008-08-27 22:33:00,1.6163,1.61635,1.61605,1.6161,178400000.0
2008-08-27 22:34:00,1.61605,1.61625,1.616,1.6162,321000000.0
2008-08-27 22:35:00,1.6162,1.6162,1.6161,1.6162,187500000.0
2008-08-27 22:36:00,1.6162,1.6162,1.6162,1.6162,43200000.0
2008-08-27 22:37:00,1.6162,1.6162,1.616,1.6162,437200000.0
2008-08-27 22:38:00,1.6162,1.6162,1.61575,1.6161,61800000.0
2008-08-27 22:39:00,1.616,1.6161,1.616,1.6161,14100000.0
2008-08-27 22:40:00,1.6161,1.6161,1.616,1.6161,9200000.0
2008-08-27 22:41:00,1.616,1.6161,1.616,1.6161,30200000.0
2008-08-27 22:42:00,1.616,1.61625,1.616,1.61625,46500000.0
2008-08-27 22:43:00,1.6163,1.6163,1.61625,1.61625,8200000.0
2008-08-27 22:44:00,1.61625,1.6164,1.61615,1.61635,74500000.0
2008-08-27 22:45:00,1.61635,1.6169,1.61625,1.61645,135500000.0
2008-08-27 22:46:00,1.6163,1.6165,1.6163,1.6165,21100000.0
2008-08-27 22:47:00,1.6165,1.6165,1.6164,1.6165,6400000.0
2008-08-27 22:48:00,1.6164,1.6165,1.6162,1.6163,47000000.0
2008-08-27 22:49:00,1.6164,1.61645,1.61635,1.61635,164400003.0
2008-08-27 22:50:00,1.6164,1.6165,1.61635,1.6165,536399989.0
2008-08-27 22:51:00,1.6165,1.61665,1.6164,1.61655,63700000.0
2008-08-27 22:52:00,1.61645,1.61645,1.6161,1.6164,37800000.0
2008-08-27 22:53:00,1.6164,1.61645,1.61605,1.6163,185800000.0
2008-08-27 22:54:00,1.61625,1.61645,1.6161,1.6161,112800000.0
2008-08-27 22:55:00,1.6161,1.6164,1.616,1.616,89400000.0
2008-08-27 22:56:00,1.61595,1.6161,1.61595,1.6161,24000000.0
2008-08-27 22:57:00,1.61605,1.6161,1.616,1.616,25700000.0
2008-08-27 22:58:00,1.6161,1.6161,1.616,1.61605,11300000.0
2008-08-27 22:59:00,1.6161,1.6164,1.61605,1.6163,32000000.0
2008-08-27 23:00:00,1.61635,1.61635,1.61625,1.6163,158400000.0
2008-08-27 23:01:00,1.6163,1.6163,1.6163,1.6163,75600000.0
2008-08-27 23:02:00,1.61625,1.6163,1.61625,1.6163,108400000.0
2008-08-27 23:03:00,1.61625,1.61625,1.61625,1.61625,11200000.0
2008-08-27 23:04:00,1.6163,1.6163,1.61625,1.61625,120800000.0
2008-08-27 23:05:00,1.61625,1.61645,1.61625,1.6164,138100000.0
2008-08-27 23:06:00,1.61635,1.6164,1.61635,1.6164,11200000.0
2008-08-27 23:07:00,1.61635,1.6164,1.61635,1.6164,17000000.0
2008-08-27 23:08:00,1.61602,1.61639,1.61584,1.61608,62200000.0
2008-08-27 23:09:00,1.61595,1.61622,1.61589,1.61622,62800000.0
2008-08-27 23:10:00,1.61588,1.61613,1.61578,1.61613,18600000.0
2008-08-27 23:11:00,1.61598,1.61618,1.61579,1.61615,44600000.0
2008-08-27 23:12:00,1.61577,1.61614,1.61577,1.61591,21700000.0
2008-08-27 23:13:00,1.61596,1.61622,1.61586,1.61619,62900000.0
2008-08-27 23:14:00,1.61588,1.61631,1.61579,1.61579,88100000.0
2008-08-27 23:15:00,1.6164,1.6164,1.6162,1.6162,27000000.0
2008-08-27 23:16:00,1.6163,1.6164,1.61545,1.6158,329400000.0
2008-08-27 23:17:00,1.6158,1.6159,1.6158,1.6159,3000000.0
2008-08-27 23:18:00,1.6159,1.6159,1.6159,1.6159,5000000.0
2008-08-27 23:19:00,1.6158,1.616,1.6158,1.6158,8000000.0
2008-08-27 23:20:00,1.61595,1.616,1.61575,1.616,24500000.0
2008-08-27 23:21:00,1.616,1.616,1.616,1.616,4000000.0
2008-08-27 23:22:00,1.6159,1.61595,1.6158,1.6159,7000000.0
2008-08-27 23:23:00,1.6159,1.6159,1.61555,1.6156,72400000.0
2008-08-27 23:24:00,1.61555,1.6157,1.61555,1.61555,127199994.0
2008-08-27 23:25:00,1.6155,1.6156,1.6155,1.6156,37399999.0
2008-08-27 23:26:00,1.6156,1.6157,1.6156,1.6157,96499995.0
2008-08-27 23:27:00,1.6156,1.6157,1.6156,1.6157,77199996.0
2008-08-27 23:28:00,1.6156,1.6157,1.6156,1.6156,81199996.0
2008-08-27 23:29:00,1.6156,1.6156,1.6155,1.6156,78999997.0
2008-08-27 23:30:00,1.6156,1.6156,1.6156,1.6156,1000000.0
2008-08-27 23:31:00,1.6156,1.6156,1.6156,1.6156,19299999.0
2008-08-27 23:32:00,1.6156,1.6156,1.6155,1.6156,21100000.0
2008-08-27 23:33:00,1.6157,1.6157,1.6157,1.6157,2000000.0
2008-08-27 23:34:00,1.6156,1.6156,1.6156,1.6156,75199996.0
2008-08-27 23:35:00,1.6156,1.6156,1.6156,1.6156,75199996.0
2008-08-27 23:36:00,1.6156,1.6156,1.6156,1.6156,1000000.0
2008-08-27 23:37:00,1.6156,1.6156,1.6156,1.6156,36599998.0
2008-08-27 23:38:00,1.6156,1.6157,1.6156,1.6157,24299999.0
2008-08-27 23:39:00,1.6156,1.6157,1.6156,1.6157,6000000.0
2008-08-27 23:40:00,1.6156,1.6156,1.6156,1.6156,23700001.0
2008-08-27 23:41:00,1.6156,1.6156,1.6156,1.6156,43000000.0
2008-08-27 23:42:00,1.6157,1.6157,1.6156,1.6157,7000000.0
2008-08-27 23:43:00,1.6156,1.6157,1.6156,1.6157,13000000.0
2008-08-27 23:44:00,1.6156,1.6157,1.6156,1.6157,4000000.0
2008-08-27 23:45:00,1.6156,1.6156,1.6156,1.6156,74199996.0
2008-08-27 23:46:00,1.6156,1.6156,1.6156,1.6156,18299999.0
2008-08-27 23:47:00,1.6156,1.6156,1.6156,1.6156,36599998.0
2008-08-27 23:48:00,1.6156,1.6156,1.6156,1.6156,18299999.0
2008-08-27 23:49:00,1.6156,1.6156,1.6156,1.6156,18299999.0
2008-08-27 23:50:00,1.61508,1.61544,1.61508,1.61517,34100000.0
2008-08-27 23:51:00,1.6156,1.6156,1.6156,1.6156,18299999.0
2008-08-27 23:52:00,1.6156,1.6156,1.6156,1.6156,18299999.0
2008-08-27 23:53:00,1.6156,1.6156,1.6156,1.6156,18299999.0
2008-08-27 23:54:00,1.6156,1.6156,1.6156,1.6156,18299999.0
2008-08-27 23:55:00,1.6156,1.6156,1.6156,1.6156,146399992.0
2008-08-27 23:56:00,1.6156,1.6156,1.6154,1.6156,76399997.0
2008-08-27 23:57:00,1.6156,1.6156,1.6151,1.6151,80999998.0
2008-08-27 23:58:00,1.6149,1.6152,1.6149,1.6152,52400000.0
2008-08-27 23:59:00,1.6151,1.6152,1.6151,1.6152,39000000.0
2008-08-28 00:00:00,1.6152,1.6152,1.6152,1.6152,27000000.0
2008-08-28 00:01:00,1.6152,1.6152,1.6151,1.6152,33600000.0
2008-08-28 00:02:00,1.6152,1.6152,1.6152,1.6152,5400000.0
2008-08-28 00:03:00,1.6152,1.6152,1.6152,1.6152,27000000.0
2008-08-28 00:04:00,1.6152,1.6154,1.6152,1.6154,29800000.0
2008-08-28 00:05:00,1.61535,1.61535,1.61535,1.61535,5400000.0
2008-08-28 00:06:00,1.6153,1.6155,1.6153,1.6155,95800003.0
2008-08-28 00:07:00,1.6154,1.6154,1.6154,1.6154,1000000.0
2008-08-28 00:08:00,1.6153,1.6153,1.6153,1.6153,33400002.0
2008-08-28 00:09:00,1.61535,1.6154,1.6153,1.6154,45200002.0
2008-08-28 00:10:00,1.61502,1.61527,1.61502,1.6152,64400000.0
2008-08-28 00:11:00,1.6154,1.6154,1.6153,1.6154,3000000.0
2008-08-28 00:12:00,1.6153,1.6153,1.6153,1.6153,28000000.0
2008-08-28 00:13:00,1.6153,1.61535,1.61525,1.61525,124000001.0
2008-08-28 00:14:00,1.6153,1.6154,1.6153,1.6154,29000000.0
2008-08-28 00:15:00,1.6154,1.6154,1.6152,1.6153,9900000.0
2008-08-28 00:16:00,1.6153,1.6153,1.61515,1.6152,37199999.0
2008-08-28 00:17:00,1.61515,1.61515,1.61515,1.61515,20299999.0
2008-08-28 00:18:00,1.61515,1.6154,1.61515,1.6154,48599998.0
2008-08-28 00:19:00,1.615,1.61525,1.615,1.6151,14800000.0
2008-08-28 00:20:00,1.61505,1.61525,1.61505,1.6151,39600000.0
2008-08-28 00:21:00,1.615,1.615,1.615,1.615,4700000.0
2008-08-28 00:22:00,1.615,1.615,1.615,1.615,4700000.0
2008-08-28 00:23:00,1.615,1.6151,1.615,1.6151,22800000.0
2008-08-28 00:24:00,1.6151,1.6151,1.6151,1.6151,6000000.0
2008-08-28 00:25:00,1.6152,1.6152,1.6149,1.6151,22200000.0
2008-08-28 00:26:00,1.6152,1.6152,1.6151,1.6151,7000000.0
2008-08-28 00:27:00,1.6151,1.6152,1.6151,1.6152,3000000.0
2008-08-28 00:28:00,1.6152,1.6152,1.6151,1.6152,3000000.0
2008-08-28 00:29:00,1.6151,1.6152,1.6151,1.6151,7400000.0
2008-08-28 00:30:00,1.615,1.6151,1.6145,1.6147,205499999.0
2008-08-28 00:31:00,1.6148,1.615,1.6148,1.6149,45000000.0
2008-08-28 00:32:00,1.61485,1.61505,1.61485,1.61495,26600000.0
2008-08-28 00:33:00,1.6149,1.6151,1.61485,1.6151,43400000.0
2008-08-28 00:34:00,1.615,1.615,1.615,1.615,16000000.0
2008-08-28 00:35:00,1.6151,1.6151,1.615,1.6151,11200000.0
2008-08-28 00:36:00,1.615,1.615,1.615,1.615,3200000.0
2008-08-28 00:37:00,1.615,1.615,1.615,1.615,3200000.0
2008-08-28 00:38:00,1.6151,1.6151,1.6151,1.6151,1000000.0
2008-08-28 00:39:00,1.615,1.6151,1.615,1.6151,2000000.0
2008-08-28 00:40:00,1.615,1.6151,1.615,1.6151,2000000.0
2008-08-28 00:41:00,1.615,1.615,1.615,1.615,3200000.0
2008-08-28 00:42:00,1.615,1.615,1.615,1.615,1000000.0
2008-08-28 00:43:00,1.6151,1.6151,1.61495,1.6151,8500000.0
2008-08-28 00:44:00,1.615,1.6151,1.615,1.6151,4000000.0
2008-08-28 00:45:00,1.615,1.615,1.615,1.615,3200000.0
2008-08-28 00:46:00,1.61483,1.61483,1.61459,1.61477,41100000.0
2008-08-28 00:47:00,1.6151,1.6151,1.6151,1.6151,1000000.0
2008-08-28 00:48:00,1.615,1.615,1.615,1.615,3200000.0
2008-08-28 00:49:00,1.6151,1.6151,1.6151,1.6151,1000000.0
2008-08-28 00:50:00,1.615,1.615,1.615,1.615,3200000.0
2008-08-28 00:51:00,1.6151,1.6151,1.6151,1.6151,1000000.0
2008-08-28 00:52:00,1.615,1.6155,1.615,1.6155,16200000.0
2008-08-28 00:53:00,1.6155,1.6155,1.6155,1.6155,5000000.0
2008-08-28 00:54:00,1.6154,1.6154,1.6154,1.6154,9400000.0
2008-08-28 00:55:00,1.6154,1.6155,1.6154,1.6155,15100000.0
2008-08-28 00:56:00,1.61517,1.61534,1.61517,1.61534,6800000.0
2008-08-28 00:57:00,1.6154,1.6154,1.6154,1.6154,70100000.0
2008-08-28 00:58:00,1.6154,1.6155,1.6154,1.6155,12800000.0
2008-08-28 00:59:00,1.6152,1.61539,1.61515,1.61528,70400000.0
2008-08-28 01:00:00,1.6154,1.6154,1.61535,1.6154,369800000.0
2008-08-28 01:01:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-08-28 01:02:00,1.61535,1.6154,1.61535,1.6154,11500000.0
2008-08-28 01:03:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-08-28 01:04:00,1.6154,1.6154,1.6154,1.6154,4700000.0
2008-08-28 01:05:00,1.6151,1.61535,1.61507,1.61535,107800000.0
2008-08-28 01:06:00,1.6155,1.6155,1.6154,1.6155,27200000.0
2008-08-28 01:07:00,1.6154,1.6155,1.6154,1.6155,6800000.0
2008-08-28 01:08:00,1.6155,1.6155,1.6153,1.6153,26100000.0
2008-08-28 01:09:00,1.6152,1.61535,1.6152,1.6153,7700000.0
2008-08-28 01:10:00,1.6152,1.6152,1.6152,1.6152,4700000.0
2008-08-28 01:11:00,1.6151,1.61513,1.61491,1.61509,20200000.0
2008-08-28 01:12:00,1.6152,1.6152,1.6151,1.6151,9900000.0
2008-08-28 01:13:00,1.615,1.615,1.615,1.615,4700000.0
2008-08-28 01:14:00,1.61473,1.61498,1.61473,1.61498,18000000.0
2008-08-28 01:15:00,1.6151,1.6151,1.6151,1.6151,1000000.0
2008-08-28 01:16:00,1.615,1.615,1.615,1.615,4700000.0
2008-08-28 01:17:00,1.615,1.6151,1.615,1.6151,26300000.0
2008-08-28 01:18:00,1.6151,1.6151,1.615,1.615,7200000.0
2008-08-28 01:19:00,1.615,1.6151,1.615,1.6151,7200000.0
2008-08-28 01:20:00,1.615,1.615,1.615,1.615,6200000.0
2008-08-28 01:21:00,1.615,1.615,1.615,1.615,1000000.0
2008-08-28 01:22:00,1.615,1.6151,1.615,1.6151,47200000.0
2008-08-28 01:23:00,1.615,1.6151,1.615,1.6151,13800000.0
2008-08-28 01:24:00,1.615,1.615,1.615,1.615,4700000.0
2008-08-28 01:25:00,1.6151,1.6151,1.6151,1.6151,1000000.0
2008-08-28 01:26:00,1.6147,1.61493,1.61459,1.61483,25100000.0
2008-08-28 01:27:00,1.6151,1.6151,1.6148,1.6148,32200000.0
2008-08-28 01:28:00,1.6148,1.6148,1.6148,1.6148,10500000.0
2008-08-28 01:29:00,1.6148,1.6148,1.6148,1.6148,17600000.0
2008-08-28 01:30:00,1.6148,1.6148,1.6148,1.6148,9900000.0
2008-08-28 01:31:00,1.6149,1.6149,1.6147,1.6148,43300000.0
2008-08-28 01:32:00,1.61465,1.6147,1.61415,1.6146,119200000.0
2008-08-28 01:33:00,1.6146,1.6146,1.6146,1.6146,4000000.0
2008-08-28 01:34:00,1.6146,1.6148,1.6146,1.6148,28600000.0
2008-08-28 01:35:00,1.6148,1.6152,1.6148,1.6151,69200000.0
2008-08-28 01:36:00,1.6151,1.6154,1.615,1.6151,123200000.0
2008-08-28 01:37:00,1.6151,1.6152,1.6151,1.6151,45300000.0
2008-08-28 01:38:00,1.6151,1.6151,1.6151,1.6151,4000000.0
2008-08-28 01:39:00,1.6151,1.6151,1.6151,1.6151,5400000.0
2008-08-28 01:40:00,1.6151,1.6153,1.6151,1.6153,24400000.0
2008-08-28 01:41:00,1.6154,1.6154,1.6153,1.6153,9200000.0
2008-08-28 01:42:00,1.61545,1.61555,1.6153,1.6153,36800000.0
2008-08-28 01:43:00,1.6153,1.6153,1.6153,1.6153,3000000.0
2008-08-28 01:44:00,1.6153,1.6153,1.6153,1.6153,1000000.0
2008-08-28 01:45:00,1.6153,1.6153,1.6151,1.6151,44700000.0
2008-08-28 01:46:00,1.6151,1.6152,1.615,1.6151,38900000.0
2008-08-28 01:47:00,1.6151,1.61555,1.6151,1.61525,71400000.0
2008-08-28 01:48:00,1.61525,1.61525,1.615,1.61515,73100000.0
2008-08-28 01:49:00,1.61515,1.6155,1.61505,1.61525,289499999.0
2008-08-28 01:50:00,1.6153,1.61545,1.61525,1.61545,107600000.0
2008-08-28 01:51:00,1.6155,1.6155,1.6152,1.6152,188200009.0
2008-08-28 01:52:00,1.6154,1.6154,1.6152,1.6154,133600008.0
2008-08-28 01:53:00,1.6152,1.6154,1.61515,1.6152,219000009.0
2008-08-28 01:54:00,1.6152,1.6153,1.6152,1.6153,14900000.0
2008-08-28 01:55:00,1.6152,1.6153,1.6151,1.6153,25200000.0
2008-08-28 01:56:00,1.6153,1.6157,1.61525,1.6154,56400000.0
2008-08-28 01:57:00,1.6154,1.6155,1.6152,1.6154,40600000.0
2008-08-28 01:58:00,1.6153,1.6155,1.6153,1.6155,22800000.0
2008-08-28 01:59:00,1.6155,1.6156,1.6154,1.6156,31400000.0
2008-08-28 02:00:00,1.6156,1.6159,1.6156,1.6157,20200000.0
2008-08-28 02:01:00,1.6156,1.6157,1.6155,1.6157,277600000.0
2008-08-28 02:02:00,1.6156,1.6157,1.6156,1.6157,70800000.0
2008-08-28 02:03:00,1.6157,1.6158,1.6152,1.6155,263900006.0
2008-08-28 02:04:00,1.6154,1.6154,1.6153,1.6154,125999996.0
2008-08-28 02:05:00,1.6153,1.6157,1.6153,1.6157,44200000.0
2008-08-28 02:06:00,1.6156,1.6158,1.6156,1.6157,31700000.0
2008-08-28 02:07:00,1.6158,1.6158,1.6156,1.6157,56800000.0
2008-08-28 02:08:00,1.6156,1.6157,1.6154,1.6154,147400000.0
2008-08-28 02:09:00,1.6155,1.6158,1.6155,1.6157,91500000.0
2008-08-28 02:10:00,1.6157,1.6158,1.6152,1.6153,256900000.0
2008-08-28 02:11:00,1.6153,1.61535,1.6151,1.6153,112000001.0
2008-08-28 02:12:00,1.6153,1.6155,1.6152,1.6153,256600000.0
2008-08-28 02:13:00,1.6153,1.61535,1.6152,1.6153,165100000.0
2008-08-28 02:14:00,1.6154,1.6157,1.6153,1.61555,243400000.0
2008-08-28 02:15:00,1.6157,1.6159,1.6157,1.6159,173400000.0
2008-08-28 02:16:00,1.6158,1.616,1.6158,1.6159,109500000.0
2008-08-28 02:17:00,1.6159,1.6159,1.6156,1.6158,636000002.0
2008-08-28 02:18:00,1.6159,1.6159,1.6159,1.6159,43200000.0
2008-08-28 02:19:00,1.6159,1.616,1.6158,1.6158,57600000.0
2008-08-28 02:20:00,1.6159,1.616,1.6158,1.616,63900000.0
2008-08-28 02:21:00,1.616,1.6161,1.6157,1.616,223999999.0
2008-08-28 02:22:00,1.6161,1.6164,1.616,1.6163,112300000.0
2008-08-28 02:23:00,1.6163,1.6163,1.61605,1.61605,65200000.0
2008-08-28 02:24:00,1.61615,1.6162,1.6161,1.6161,71000000.0
2008-08-28 02:25:00,1.6161,1.6163,1.6161,1.6162,124600003.0
2008-08-28 02:26:00,1.6163,1.6164,1.6161,1.6162,591700025.0
2008-08-28 02:27:00,1.6162,1.6162,1.616,1.61605,98500000.0
2008-08-28 02:28:00,1.6161,1.6163,1.616,1.6161,143100000.0
2008-08-28 02:29:00,1.6161,1.61625,1.616,1.6162,179500001.0
2008-08-28 02:30:00,1.6162,1.6163,1.61615,1.6162,178300005.0
2008-08-28 02:31:00,1.6162,1.61625,1.6161,1.6161,56100000.0
2008-08-28 02:32:00,1.6161,1.6161,1.61595,1.616,198400000.0
2008-08-28 02:33:00,1.61595,1.61595,1.6156,1.6159,52100000.0
2008-08-28 02:34:00,1.61595,1.616,1.6159,1.6159,17800000.0
2008-08-28 02:35:00,1.61595,1.6161,1.6157,1.616,53900000.0
2008-08-28 02:36:00,1.616,1.616,1.61595,1.61595,12300000.0
2008-08-28 02:37:00,1.61575,1.6159,1.61575,1.6159,61300000.0
2008-08-28 02:38:00,1.616,1.616,1.6159,1.616,46600001.0
2008-08-28 02:39:00,1.616,1.616,1.616,1.616,226800014.0
2008-08-28 02:40:00,1.616,1.616,1.61585,1.6159,82100003.0
2008-08-28 02:41:00,1.6159,1.6159,1.6159,1.6159,23200001.0
2008-08-28 02:42:00,1.61585,1.6159,1.6158,1.6159,36800000.0
2008-08-28 02:43:00,1.6159,1.6159,1.6158,1.6159,40000000.0
2008-08-28 02:44:00,1.6159,1.6159,1.6159,1.6159,7900000.0
2008-08-28 02:45:00,1.6159,1.6159,1.6159,1.6159,4700000.0
2008-08-28 02:46:00,1.6159,1.6159,1.6159,1.6159,22100000.0
2008-08-28 02:47:00,1.6159,1.6159,1.6157,1.6157,57200000.0
2008-08-28 02:48:00,1.61575,1.6159,1.61575,1.6159,36700000.0
2008-08-28 02:49:00,1.6159,1.6159,1.6158,1.6158,15600000.0
2008-08-28 02:50:00,1.6158,1.6158,1.6157,1.6158,36500000.0
2008-08-28 02:51:00,1.6158,1.6158,1.6158,1.6158,21600000.0
2008-08-28 02:52:00,1.6158,1.6158,1.61555,1.6158,284400000.0
2008-08-28 02:53:00,1.6158,1.6158,1.6153,1.6157,300700000.0
2008-08-28 02:54:00,1.6158,1.6158,1.6157,1.6157,741299983.0
2008-08-28 02:55:00,1.6156,1.616,1.6156,1.616,683799988.0
2008-08-28 02:56:00,1.616,1.616,1.6159,1.616,249399999.0
2008-08-28 02:57:00,1.6159,1.6161,1.6158,1.6161,150900000.0
2008-08-28 02:58:00,1.616,1.6162,1.616,1.6162,275400000.0
2008-08-28 02:59:00,1.6162,1.6162,1.616,1.6161,131800000.0
2008-08-28 03:00:00,1.61605,1.6161,1.616,1.6161,110300000.0
2008-08-28 03:01:00,1.6161,1.6163,1.616,1.6162,69700000.0
2008-08-28 03:02:00,1.6162,1.6165,1.61615,1.6165,106300002.0
2008-08-28 03:03:00,1.61645,1.6167,1.61645,1.6167,151100001.0
2008-08-28 03:04:00,1.6167,1.6167,1.6167,1.6167,24200000.0
2008-08-28 03:05:00,1.6167,1.6167,1.6167,1.6167,68200000.0
2008-08-28 03:06:00,1.6167,1.6167,1.6165,1.6167,212600001.0
2008-08-28 03:07:00,1.6167,1.6168,1.6166,1.6167,40800000.0
2008-08-28 03:08:00,1.6166,1.6167,1.6166,1.6166,45000000.0
2008-08-28 03:09:00,1.6166,1.61665,1.6166,1.6166,163400000.0
2008-08-28 03:10:00,1.6166,1.6168,1.6166,1.6168,121200000.0
2008-08-28 03:11:00,1.6168,1.6168,1.6168,1.6168,70200000.0
2008-08-28 03:12:00,1.6168,1.6168,1.6168,1.6168,54000000.0
2008-08-28 03:13:00,1.6168,1.6168,1.6166,1.6167,87400000.0
2008-08-28 03:14:00,1.6168,1.6168,1.6168,1.6168,16200000.0
2008-08-28 03:15:00,1.6167,1.6168,1.6167,1.6168,134200000.0
2008-08-28 03:16:00,1.6168,1.6168,1.6168,1.6168,70800000.0
2008-08-28 03:17:00,1.6168,1.6168,1.6168,1.6168,59400000.0
2008-08-28 03:18:00,1.6168,1.6168,1.6168,1.6168,113400000.0
2008-08-28 03:19:00,1.6168,1.6168,1.61675,1.6168,102400000.0
2008-08-28 03:20:00,1.6168,1.6168,1.6167,1.6167,27600000.0
2008-08-28 03:21:00,1.6167,1.6168,1.6167,1.6167,27800000.0
2008-08-28 03:22:00,1.6168,1.6168,1.6167,1.6167,26100000.0
2008-08-28 03:23:00,1.6168,1.6169,1.61665,1.6167,72400000.0
2008-08-28 03:24:00,1.6167,1.6167,1.6167,1.6167,17700000.0
2008-08-28 03:25:00,1.6168,1.6168,1.6167,1.6167,7900000.0
2008-08-28 03:26:00,1.6168,1.6168,1.6167,1.6167,13900000.0
2008-08-28 03:27:00,1.6166,1.6167,1.6166,1.6167,68200000.0
2008-08-28 03:28:00,1.61685,1.6169,1.6167,1.6167,42000000.0
2008-08-28 03:29:00,1.6167,1.6169,1.6167,1.6169,30700000.0
2008-08-28 03:30:00,1.6169,1.6169,1.6167,1.6169,46200000.0
2008-08-28 03:31:00,1.6169,1.61715,1.61685,1.6169,100500000.0
2008-08-28 03:32:00,1.6169,1.61745,1.6168,1.6171,96100000.0
2008-08-28 03:33:00,1.6173,1.6174,1.6168,1.6171,135400000.0
2008-08-28 03:34:00,1.617,1.6171,1.6169,1.617,97100000.0
2008-08-28 03:35:00,1.6171,1.6172,1.617,1.6171,23100000.0
2008-08-28 03:36:00,1.6172,1.6172,1.6168,1.617,163700000.0
2008-08-28 03:37:00,1.6171,1.6172,1.617,1.6171,122399999.0
2008-08-28 03:38:00,1.6171,1.6171,1.6171,1.6171,24500000.0
2008-08-28 03:39:00,1.6171,1.6171,1.6171,1.6171,9500000.0
2008-08-28 03:40:00,1.6171,1.6171,1.6171,1.6171,15000000.0
2008-08-28 03:41:00,1.61676,1.61676,1.61654,1.61672,60600000.0
2008-08-28 03:42:00,1.61649,1.61672,1.61639,1.61663,193700000.0
2008-08-28 03:43:00,1.6171,1.6171,1.6171,1.6171,7500000.0
2008-08-28 03:44:00,1.6171,1.6171,1.6171,1.6171,7500000.0
2008-08-28 03:45:00,1.6171,1.6171,1.6171,1.6171,15000000.0
2008-08-28 03:46:00,1.6171,1.6171,1.6169,1.6169,63200000.0
2008-08-28 03:47:00,1.6169,1.6169,1.6169,1.6169,12100000.0
2008-08-28 03:48:00,1.6169,1.6169,1.6169,1.6169,3000000.0
2008-08-28 03:49:00,1.6169,1.6169,1.6169,1.6169,10000000.0
2008-08-28 03:50:00,1.617,1.617,1.6169,1.6169,69400002.0
2008-08-28 03:51:00,1.6169,1.61715,1.61685,1.6171,170899997.0
2008-08-28 03:52:00,1.6172,1.6173,1.6171,1.6173,65100000.0
2008-08-28 03:53:00,1.6173,1.6173,1.6172,1.6173,21200000.0
2008-08-28 03:54:00,1.6173,1.6173,1.6172,1.6172,48300000.0
2008-08-28 03:55:00,1.6172,1.6172,1.61695,1.617,89400000.0
2008-08-28 03:56:00,1.6171,1.6171,1.617,1.617,67900000.0
2008-08-28 03:57:00,1.6171,1.6172,1.6171,1.6171,16800000.0
2008-08-28 03:58:00,1.6171,1.6171,1.617,1.617,28800000.0
2008-08-28 03:59:00,1.617,1.61735,1.6169,1.6172,372500000.0
2008-08-28 04:00:00,1.6172,1.6175,1.6171,1.6174,112800000.0
2008-08-28 04:01:00,1.6174,1.6174,1.61685,1.61695,322600000.0
2008-08-28 04:02:00,1.6172,1.6173,1.61685,1.6173,302900000.0
2008-08-28 04:03:00,1.6173,1.6174,1.6172,1.6173,251500000.0
2008-08-28 04:04:00,1.6173,1.6173,1.6173,1.6173,156600000.0
2008-08-28 04:05:00,1.6173,1.6175,1.61695,1.6171,127200000.0
2008-08-28 04:06:00,1.61715,1.61725,1.617,1.6172,448800003.0
2008-08-28 04:07:00,1.61715,1.6172,1.61695,1.6171,409300004.0
2008-08-28 04:08:00,1.6171,1.6173,1.61705,1.6171,94000003.0
2008-08-28 04:09:00,1.61725,1.61735,1.61695,1.61715,100000000.0
2008-08-28 04:10:00,1.6172,1.61725,1.6169,1.617,279600000.0
2008-08-28 04:11:00,1.617,1.6171,1.617,1.6171,140700000.0
2008-08-28 04:12:00,1.6171,1.6171,1.617,1.6171,155800000.0
2008-08-28 04:13:00,1.6171,1.6172,1.6171,1.6171,68000000.0
2008-08-28 04:14:00,1.6171,1.6174,1.6171,1.6174,24500000.0
2008-08-28 04:15:00,1.6173,1.6174,1.61705,1.6171,122800000.0
2008-08-28 04:16:00,1.61715,1.6173,1.61715,1.6173,22300000.0
2008-08-28 04:17:00,1.6174,1.6174,1.617,1.6172,117100000.0
2008-08-28 04:18:00,1.6174,1.6174,1.6171,1.6173,61200000.0
2008-08-28 04:19:00,1.6172,1.6174,1.6172,1.6173,66300000.0
2008-08-28 04:20:00,1.61725,1.61745,1.6172,1.6174,55800000.0
2008-08-28 04:21:00,1.6174,1.6174,1.6171,1.6171,200700000.0
2008-08-28 04:22:00,1.6171,1.6171,1.617,1.6171,107200000.0
2008-08-28 04:23:00,1.6171,1.6171,1.6171,1.6171,12900000.0
2008-08-28 04:24:00,1.61725,1.6173,1.6172,1.6172,42300000.0
2008-08-28 04:25:00,1.6172,1.6172,1.61715,1.61715,63100000.0
2008-08-28 04:26:00,1.61715,1.6173,1.61715,1.6172,62000000.0
2008-08-28 04:27:00,1.6172,1.6172,1.61715,1.61715,43000000.0
2008-08-28 04:28:00,1.61715,1.6172,1.6171,1.6171,112900000.0
2008-08-28 04:29:00,1.6171,1.6171,1.6171,1.6171,27900000.0
2008-08-28 04:30:00,1.6171,1.6171,1.6171,1.6171,188000000.0
2008-08-28 04:31:00,1.6171,1.61715,1.617,1.617,90900000.0
2008-08-28 04:32:00,1.617,1.617,1.6169,1.6169,81700000.0
2008-08-28 04:33:00,1.6169,1.61695,1.6169,1.61695,58200000.0
2008-08-28 04:34:00,1.6169,1.61695,1.6167,1.6169,102700000.0
2008-08-28 04:35:00,1.61685,1.61695,1.61685,1.6169,190200000.0
2008-08-28 04:36:00,1.6168,1.6169,1.6168,1.6169,44000000.0
2008-08-28 04:37:00,1.617,1.617,1.6169,1.6169,45100000.0
2008-08-28 04:38:00,1.6169,1.617,1.6169,1.617,37700000.0
2008-08-28 04:39:00,1.617,1.61705,1.6169,1.617,213400000.0
2008-08-28 04:40:00,1.61695,1.61715,1.61695,1.6171,207700000.0
2008-08-28 04:41:00,1.61715,1.6172,1.617,1.61715,101100000.0
2008-08-28 04:42:00,1.61673,1.61697,1.61665,1.61665,69100000.0
2008-08-28 04:43:00,1.61715,1.6172,1.61685,1.6169,141900000.0
2008-08-28 04:44:00,1.6169,1.617,1.6169,1.61695,126400000.0
2008-08-28 04:45:00,1.61695,1.61695,1.6169,1.6169,129300000.0
2008-08-28 04:46:00,1.6169,1.617,1.6169,1.61695,99200000.0
2008-08-28 04:47:00,1.617,1.61705,1.61695,1.617,23100000.0
2008-08-28 04:48:00,1.617,1.617,1.6168,1.6168,12800000.0
2008-08-28 04:49:00,1.6168,1.6169,1.6167,1.6169,48400000.0
2008-08-28 04:50:00,1.6169,1.6169,1.61685,1.61685,77400000.0
2008-08-28 04:51:00,1.617,1.617,1.61685,1.61685,44500001.0
2008-08-28 04:52:00,1.61685,1.61705,1.61685,1.617,40000000.0
2008-08-28 04:53:00,1.61695,1.617,1.6168,1.617,120100000.0
2008-08-28 04:54:00,1.61695,1.617,1.61695,1.61695,16200000.0
2008-08-28 04:55:00,1.617,1.617,1.617,1.617,4700000.0
2008-08-28 04:56:00,1.61695,1.61695,1.61695,1.61695,135600000.0
2008-08-28 04:57:00,1.61695,1.6171,1.61695,1.61695,36900000.0
2008-08-28 04:58:00,1.61695,1.617,1.61695,1.617,13000000.0
2008-08-28 04:59:00,1.61695,1.61695,1.6168,1.6169,44800000.0
2008-08-28 05:00:00,1.6168,1.6168,1.6168,1.6168,4700000.0
2008-08-28 05:01:00,1.6168,1.6169,1.6168,1.6168,21800000.0
2008-08-28 05:02:00,1.6169,1.6169,1.6168,1.6169,36100000.0
2008-08-28 05:03:00,1.6169,1.6169,1.6169,1.6169,1000000.0
2008-08-28 05:04:00,1.6168,1.6169,1.6168,1.6169,11400000.0
2008-08-28 05:05:00,1.6169,1.6169,1.6168,1.6168,8400000.0
2008-08-28 05:06:00,1.6169,1.6169,1.6168,1.6169,31600000.0
2008-08-28 05:07:00,1.6169,1.6169,1.6169,1.6169,5900000.0
2008-08-28 05:08:00,1.6169,1.6169,1.6168,1.61685,15500000.0
2008-08-28 05:09:00,1.6169,1.6169,1.6168,1.6169,57900000.0
2008-08-28 05:10:00,1.61651,1.61677,1.61651,1.61663,24000000.0
2008-08-28 05:11:00,1.6168,1.6169,1.6168,1.6168,24900000.0
2008-08-28 05:12:00,1.6169,1.6169,1.6168,1.6169,7700000.0
2008-08-28 05:13:00,1.6168,1.6169,1.6168,1.6169,4700000.0
2008-08-28 05:14:00,1.6169,1.6169,1.6168,1.6169,4700000.0
2008-08-28 05:15:00,1.6169,1.6169,1.6168,1.6169,5800000.0
2008-08-28 05:16:00,1.6169,1.6169,1.6169,1.6169,13100000.0
2008-08-28 05:17:00,1.617,1.6171,1.61695,1.61695,19600000.0
2008-08-28 05:18:00,1.61695,1.61695,1.6169,1.61695,36000000.0
2008-08-28 05:19:00,1.6169,1.61695,1.6169,1.61695,58600000.0
2008-08-28 05:20:00,1.6169,1.61695,1.6169,1.6169,16100000.0
2008-08-28 05:21:00,1.6169,1.61695,1.6169,1.61695,11400000.0
2008-08-28 05:22:00,1.6169,1.61695,1.61685,1.6169,217100000.0
2008-08-28 05:23:00,1.6169,1.61695,1.6169,1.6169,33300000.0
2008-08-28 05:24:00,1.6169,1.6169,1.6168,1.6168,143900000.0
2008-08-28 05:25:00,1.6168,1.61695,1.6167,1.6167,78200000.0
2008-08-28 05:26:00,1.61675,1.61685,1.6167,1.6168,40600000.0
2008-08-28 05:27:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-08-28 05:28:00,1.61633,1.61652,1.61629,1.6165,10000000.0
2008-08-28 05:29:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-08-28 05:30:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-08-28 05:31:00,1.61648,1.6166,1.61626,1.61651,134200000.0
2008-08-28 05:32:00,1.6168,1.6168,1.6168,1.6168,8000000.0
2008-08-28 05:33:00,1.6168,1.6168,1.61665,1.6168,12400000.0
2008-08-28 05:34:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-08-28 05:35:00,1.61648,1.61649,1.61618,1.61621,8000000.0
2008-08-28 05:36:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-08-28 05:37:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-08-28 05:38:00,1.61616,1.61646,1.61601,1.61619,66800000.0
2008-08-28 05:39:00,1.6168,1.6168,1.6168,1.6168,3000000.0
2008-08-28 05:40:00,1.6168,1.6168,1.6168,1.6168,3000000.0
2008-08-28 05:41:00,1.6168,1.6168,1.6168,1.6168,4000000.0
2008-08-28 05:42:00,1.6168,1.6168,1.6168,1.6168,3000000.0
2008-08-28 05:43:00,1.6168,1.6168,1.6168,1.6168,11000000.0
2008-08-28 05:44:00,1.6168,1.6168,1.6166,1.6166,4600000.0
2008-08-28 05:45:00,1.6168,1.6169,1.6166,1.6168,49000000.0
2008-08-28 05:46:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-08-28 05:47:00,1.6165,1.61665,1.61609,1.61658,149300000.0
2008-08-28 05:48:00,1.61665,1.61665,1.6164,1.6164,14300000.0
2008-08-28 05:49:00,1.6167,1.6168,1.6166,1.6168,11400000.0
2008-08-28 05:50:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-08-28 05:51:00,1.61623,1.61644,1.61595,1.61644,62800000.0
2008-08-28 05:52:00,1.6168,1.6168,1.6168,1.6168,1000000.0
2008-08-28 05:53:00,1.6168,1.6168,1.6168,1.6168,4000000.0
2008-08-28 05:54:00,1.6168,1.6168,1.6168,1.6168,22000000.0
2008-08-28 05:55:00,1.6168,1.6168,1.6166,1.6166,11000000.0
2008-08-28 05:56:00,1.61655,1.6166,1.61655,1.6166,4700000.0
2008-08-28 05:57:00,1.6166,1.61675,1.61655,1.61675,22000000.0
2008-08-28 05:58:00,1.61622,1.61648,1.61592,1.61627,104000000.0
2008-08-28 05:59:00,1.6168,1.6168,1.61665,1.6168,12400000.0
2008-08-28 06:00:00,1.6168,1.6168,1.61675,1.6168,40600000.0
2008-08-28 06:01:00,1.6168,1.6168,1.6166,1.6166,21400000.0
2008-08-28 06:02:00,1.6168,1.6168,1.6166,1.6168,31700000.0
2008-08-28 06:03:00,1.61647,1.61654,1.61624,1.61624,29100000.0
2008-08-28 06:04:00,1.61624,1.6165,1.61615,1.61638,86900000.0
2008-08-28 06:05:00,1.6168,1.6168,1.6168,1.6168,6400000.0
2008-08-28 06:06:00,1.6168,1.6168,1.61655,1.6168,36600000.0
2008-08-28 06:07:00,1.6168,1.6168,1.6167,1.6167,16800000.0
2008-08-28 06:08:00,1.6168,1.6168,1.6168,1.6168,3200000.0
2008-08-28 06:09:00,1.6165,1.6168,1.61635,1.6165,74800000.0
2008-08-28 06:10:00,1.6165,1.6165,1.6165,1.6165,10600000.0
2008-08-28 06:11:00,1.6166,1.6166,1.6165,1.6165,61200000.0
2008-08-28 06:12:00,1.6165,1.6165,1.6162,1.6162,163600000.0
2008-08-28 06:13:00,1.6162,1.6162,1.616,1.6161,103600000.0
2008-08-28 06:14:00,1.6161,1.6162,1.61595,1.616,159500000.0
2008-08-28 06:15:00,1.616,1.61615,1.616,1.6161,80100000.0
2008-08-28 06:16:00,1.6161,1.6163,1.6161,1.6163,40200000.0
2008-08-28 06:17:00,1.6163,1.61655,1.61625,1.6163,177399999.0
2008-08-28 06:18:00,1.6163,1.6163,1.6163,1.6163,72700000.0
2008-08-28 06:19:00,1.6163,1.6164,1.6163,1.6163,166900000.0
2008-08-28 06:20:00,1.6163,1.6164,1.6163,1.6163,155700000.0
2008-08-28 06:21:00,1.6163,1.6164,1.6163,1.6163,100800000.0
2008-08-28 06:22:00,1.6163,1.6163,1.6163,1.6163,37200000.0
2008-08-28 06:23:00,1.6163,1.6163,1.6163,1.6163,45400000.0
2008-08-28 06:24:00,1.6163,1.6163,1.61625,1.6163,57500000.0
2008-08-28 06:25:00,1.6163,1.6163,1.6162,1.6162,35300000.0
2008-08-28 06:26:00,1.6162,1.6163,1.6162,1.6163,71600000.0
2008-08-28 06:27:00,1.6163,1.6163,1.61605,1.6162,91100000.0
2008-08-28 06:28:00,1.6162,1.6163,1.61615,1.6163,30100000.0
2008-08-28 06:29:00,1.6163,1.6165,1.6162,1.6165,175400000.0
2008-08-28 06:30:00,1.6164,1.61645,1.6163,1.6163,60100000.0
2008-08-28 06:31:00,1.6163,1.6163,1.61605,1.6161,132100000.0
2008-08-28 06:32:00,1.6162,1.6162,1.6161,1.6161,46800000.0
2008-08-28 06:33:00,1.6161,1.61625,1.6161,1.6161,208200000.0
2008-08-28 06:34:00,1.6162,1.6165,1.6162,1.6163,296700000.0
2008-08-28 06:35:00,1.6163,1.61635,1.6161,1.6162,131400000.0
2008-08-28 06:36:00,1.6162,1.61635,1.6162,1.6163,213900000.0
2008-08-28 06:37:00,1.6163,1.6163,1.6162,1.61625,103200000.0
2008-08-28 06:38:00,1.6162,1.6163,1.6162,1.61625,42700000.0
2008-08-28 06:39:00,1.61625,1.6164,1.61625,1.6163,122599999.0
2008-08-28 06:40:00,1.61625,1.61625,1.6162,1.6162,56000000.0
2008-08-28 06:41:00,1.6162,1.6162,1.6162,1.6162,138600000.0
2008-08-28 06:42:00,1.6162,1.61625,1.6162,1.6162,134400000.0
2008-08-28 06:43:00,1.6163,1.6163,1.6162,1.6163,162800000.0
2008-08-28 06:44:00,1.6163,1.6163,1.6161,1.6161,212000000.0
2008-08-28 06:45:00,1.6161,1.6162,1.6161,1.6161,109500000.0
2008-08-28 06:46:00,1.6161,1.6162,1.616,1.6162,109900000.0
2008-08-28 06:47:00,1.61615,1.61615,1.616,1.616,89200000.0
2008-08-28 06:48:00,1.616,1.6161,1.61595,1.6161,152000000.0
2008-08-28 06:49:00,1.616,1.616,1.616,1.616,27400000.0
2008-08-28 06:50:00,1.6161,1.6161,1.61595,1.61595,56600000.0
2008-08-28 06:51:00,1.61595,1.61595,1.6156,1.6156,179200000.0
2008-08-28 06:52:00,1.6156,1.6156,1.6155,1.6156,364900000.0
2008-08-28 06:53:00,1.6156,1.6156,1.6156,1.6156,78600000.0
2008-08-28 06:54:00,1.61508,1.61538,1.61506,1.61537,178500000.0
2008-08-28 06:55:00,1.6156,1.6156,1.6152,1.6153,192200000.0
2008-08-28 06:56:00,1.6154,1.61545,1.6154,1.6154,28500000.0
2008-08-28 06:57:00,1.6154,1.6155,1.6153,1.6155,116200000.0
2008-08-28 06:58:00,1.6154,1.6155,1.6154,1.6155,20600000.0
2008-08-28 06:59:00,1.61545,1.6157,1.61545,1.61555,49800000.0
2008-08-28 07:00:00,1.6156,1.6156,1.6154,1.6156,80700000.0
2008-08-28 07:01:00,1.6157,1.6157,1.6154,1.6154,103799998.0
2008-08-28 07:02:00,1.6154,1.6156,1.6154,1.6155,6100000.0
2008-08-28 07:03:00,1.6156,1.6156,1.6155,1.6155,7700000.0
2008-08-28 07:04:00,1.6155,1.6156,1.6155,1.6156,49400000.0
2008-08-28 07:05:00,1.6156,1.6157,1.61555,1.6156,88200000.0
2008-08-28 07:06:00,1.6155,1.6158,1.6155,1.6156,33700000.0
2008-08-28 07:07:00,1.6156,1.6159,1.6156,1.6158,98500000.0
2008-08-28 07:08:00,1.6157,1.616,1.6157,1.616,41000000.0
2008-08-28 07:09:00,1.616,1.6161,1.61565,1.616,112600000.0
2008-08-28 07:10:00,1.616,1.6165,1.61595,1.61605,197300000.0
2008-08-28 07:11:00,1.616,1.616,1.6154,1.6155,191400000.0
2008-08-28 07:12:00,1.6154,1.61555,1.61535,1.6155,86300000.0
2008-08-28 07:13:00,1.6154,1.6155,1.615,1.6152,104100000.0
2008-08-28 07:14:00,1.6152,1.61565,1.6152,1.61545,56300000.0
2008-08-28 07:15:00,1.6153,1.6153,1.61515,1.61515,83800000.0
2008-08-28 07:16:00,1.6153,1.6155,1.6153,1.6154,92100000.0
2008-08-28 07:17:00,1.6154,1.6155,1.6154,1.6155,44800000.0
2008-08-28 07:18:00,1.6155,1.6155,1.6151,1.6154,207599999.0
2008-08-28 07:19:00,1.6154,1.6156,1.6154,1.6155,75200000.0
2008-08-28 07:20:00,1.61555,1.61555,1.61525,1.6153,148200000.0
2008-08-28 07:21:00,1.6154,1.6155,1.6153,1.6154,65600000.0
2008-08-28 07:22:00,1.6154,1.61555,1.61535,1.6155,135400000.0
2008-08-28 07:23:00,1.6155,1.6155,1.6151,1.6151,95600000.0
2008-08-28 07:24:00,1.6152,1.6152,1.615,1.6152,73600000.0
2008-08-28 07:25:00,1.6152,1.6152,1.615,1.61515,43100000.0
2008-08-28 07:26:00,1.6152,1.6152,1.6149,1.6151,114600000.0
2008-08-28 07:27:00,1.6151,1.61545,1.6149,1.6154,277500000.0
2008-08-28 07:28:00,1.6153,1.6153,1.6151,1.6151,106200000.0
2008-08-28 07:29:00,1.6151,1.6153,1.6149,1.6149,99400000.0
2008-08-28 07:30:00,1.6149,1.6153,1.6149,1.6152,121199999.0
2008-08-28 07:31:00,1.6152,1.6153,1.6152,1.6152,41700000.0
2008-08-28 07:32:00,1.6153,1.6153,1.6148,1.6148,196100000.0
2008-08-28 07:33:00,1.6148,1.615,1.6148,1.6149,28500000.0
2008-08-28 07:34:00,1.6149,1.6152,1.6148,1.6152,93900000.0
2008-08-28 07:35:00,1.61515,1.6153,1.615,1.6151,109400002.0
2008-08-28 07:36:00,1.6151,1.6153,1.6151,1.6153,44400000.0
2008-08-28 07:37:00,1.6153,1.61535,1.61515,1.61535,86700000.0
2008-08-28 07:38:00,1.6153,1.6153,1.6151,1.6152,104700000.0
2008-08-28 07:39:00,1.61515,1.6152,1.6151,1.6151,27800000.0
2008-08-28 07:40:00,1.6151,1.6152,1.61505,1.6152,123900000.0
2008-08-28 07:41:00,1.6152,1.6153,1.61515,1.6152,85600000.0
2008-08-28 07:42:00,1.6152,1.6153,1.6152,1.6153,77200000.0
2008-08-28 07:43:00,1.6152,1.6153,1.6151,1.6153,71700000.0
2008-08-28 07:44:00,1.6153,1.61555,1.61525,1.6154,91600000.0
2008-08-28 07:45:00,1.6153,1.6154,1.615,1.615,122800000.0
2008-08-28 07:46:00,1.615,1.6152,1.615,1.6152,131800000.0
2008-08-28 07:47:00,1.6151,1.6152,1.6149,1.6151,50700000.0
2008-08-28 07:48:00,1.61515,1.6153,1.6149,1.6151,60900000.0
2008-08-28 07:49:00,1.6151,1.6152,1.6148,1.6148,84000000.0
2008-08-28 07:50:00,1.6149,1.6152,1.6148,1.6151,110800000.0
2008-08-28 07:51:00,1.6151,1.6151,1.61505,1.6151,183400000.0
2008-08-28 07:52:00,1.61505,1.6151,1.61505,1.6151,54300000.0
2008-08-28 07:53:00,1.615,1.6152,1.615,1.6151,84100000.0
2008-08-28 07:54:00,1.6152,1.6155,1.6152,1.6153,78300000.0
2008-08-28 07:55:00,1.6153,1.6155,1.6153,1.6154,26000000.0
2008-08-28 07:56:00,1.6153,1.6156,1.6153,1.6156,31500000.0
2008-08-28 07:57:00,1.6156,1.6157,1.6156,1.6157,22800000.0
2008-08-28 07:58:00,1.6157,1.6157,1.6153,1.6156,24500000.0
2008-08-28 07:59:00,1.6156,1.6157,1.61555,1.6157,99500000.0
2008-08-28 08:00:00,1.6157,1.6157,1.6154,1.61555,155100000.0
2008-08-28 08:01:00,1.6156,1.6158,1.6155,1.6155,170399999.0
2008-08-28 08:02:00,1.61545,1.6158,1.61545,1.6157,156900000.0
2008-08-28 08:03:00,1.61585,1.61615,1.6157,1.6157,198000001.0
2008-08-28 08:04:00,1.6157,1.616,1.6156,1.6157,90600000.0
2008-08-28 08:05:00,1.6156,1.61563,1.61519,1.61563,246200000.0
2008-08-28 08:06:00,1.6159,1.616,1.6155,1.6156,194200000.0
2008-08-28 08:07:00,1.6155,1.6157,1.6155,1.6156,202600000.0
2008-08-28 08:08:00,1.6156,1.6156,1.61535,1.6154,80600000.0
2008-08-28 08:09:00,1.6155,1.6159,1.6155,1.6159,336500000.0
2008-08-28 08:10:00,1.6159,1.6161,1.61575,1.616,236500000.0
2008-08-28 08:11:00,1.616,1.6161,1.61575,1.6159,171400000.0
2008-08-28 08:12:00,1.6159,1.6159,1.6157,1.6158,160400000.0
2008-08-28 08:13:00,1.6159,1.6159,1.61575,1.6159,69600000.0
2008-08-28 08:14:00,1.6159,1.6159,1.61565,1.6157,181900001.0
2008-08-28 08:15:00,1.6157,1.6158,1.61525,1.6155,497500000.0
2008-08-28 08:16:00,1.6155,1.6156,1.6154,1.6154,144200000.0
2008-08-28 08:17:00,1.6154,1.6159,1.6154,1.6157,128200000.0
2008-08-28 08:18:00,1.6157,1.6158,1.61555,1.6156,43000000.0
2008-08-28 08:19:00,1.6157,1.6158,1.61545,1.6157,168100000.0
2008-08-28 08:20:00,1.61565,1.6158,1.61555,1.6157,104200001.0
2008-08-28 08:21:00,1.6157,1.6157,1.6156,1.6157,20700000.0
2008-08-28 08:22:00,1.6157,1.6157,1.61555,1.6156,88200000.0
2008-08-28 08:23:00,1.6157,1.6158,1.61545,1.6158,115200000.0
2008-08-28 08:24:00,1.6158,1.6159,1.6156,1.6156,167500000.0
2008-08-28 08:25:00,1.6157,1.6157,1.6155,1.61555,71400000.0
2008-08-28 08:26:00,1.61555,1.6157,1.61555,1.6156,128600000.0
2008-08-28 08:27:00,1.6156,1.6157,1.61545,1.6156,204900003.0
2008-08-28 08:28:00,1.6156,1.6156,1.6154,1.6156,45500000.0
2008-08-28 08:29:00,1.6156,1.6156,1.61555,1.6156,84200000.0
2008-08-28 08:30:00,1.6156,1.6158,1.6156,1.6157,184300000.0
2008-08-28 08:31:00,1.6157,1.6158,1.6156,1.6157,96700000.0
2008-08-28 08:32:00,1.6158,1.6158,1.6157,1.6158,48900000.0
2008-08-28 08:33:00,1.6157,1.6159,1.6157,1.6158,111400001.0
2008-08-28 08:34:00,1.6157,1.6158,1.6157,1.6158,82000000.0
2008-08-28 08:35:00,1.6159,1.6159,1.6154,1.6155,323300000.0
2008-08-28 08:36:00,1.6155,1.6156,1.61515,1.6154,275400000.0
2008-08-28 08:37:00,1.6154,1.6154,1.61505,1.6153,155600000.0
2008-08-28 08:38:00,1.61525,1.6153,1.615,1.6152,257400000.0
2008-08-28 08:39:00,1.6152,1.6155,1.61515,1.61525,262900000.0
2008-08-28 08:40:00,1.6153,1.6154,1.6151,1.61525,321000000.0
2008-08-28 08:41:00,1.6152,1.6153,1.6151,1.6152,134600000.0
2008-08-28 08:42:00,1.6151,1.6152,1.615,1.615,316600000.0
2008-08-28 08:43:00,1.615,1.6153,1.615,1.6152,93400000.0
2008-08-28 08:44:00,1.6152,1.6154,1.61515,1.61515,237900000.0
2008-08-28 08:45:00,1.61515,1.6153,1.61515,1.61525,250000000.0
2008-08-28 08:46:00,1.61525,1.6153,1.61495,1.6151,573500002.0
2008-08-28 08:47:00,1.6151,1.6152,1.6148,1.61485,239100000.0
2008-08-28 08:48:00,1.61485,1.6149,1.61445,1.61455,360000000.0
2008-08-28 08:49:00,1.6146,1.6146,1.61425,1.6144,356700000.0
2008-08-28 08:50:00,1.6144,1.6147,1.6143,1.6146,365600000.0
2008-08-28 08:51:00,1.6145,1.6146,1.6143,1.6144,235700000.0
2008-08-28 08:52:00,1.6144,1.6145,1.6143,1.6143,200599999.0
2008-08-28 08:53:00,1.6144,1.6148,1.6141,1.6143,537599999.0
2008-08-28 08:54:00,1.6143,1.6144,1.6141,1.6143,301500000.0
2008-08-28 08:55:00,1.61425,1.6144,1.6142,1.6143,184800000.0
2008-08-28 08:56:00,1.6143,1.6143,1.6142,1.6143,153600000.0
2008-08-28 08:57:00,1.6142,1.6143,1.6142,1.6143,264000000.0
2008-08-28 08:58:00,1.6143,1.6143,1.6141,1.6143,222800000.0
2008-08-28 08:59:00,1.6143,1.6143,1.614,1.614,182900000.0
2008-08-28 09:00:00,1.614,1.61415,1.614,1.614,252000000.0
2008-08-28 09:01:00,1.614,1.6141,1.6137,1.6138,385500000.0
2008-08-28 09:02:00,1.6139,1.6139,1.6137,1.6137,257100000.0
2008-08-28 09:03:00,1.6137,1.614,1.61365,1.6139,255300000.0
2008-08-28 09:04:00,1.6139,1.614,1.6138,1.6139,84300000.0
2008-08-28 09:05:00,1.6139,1.614,1.6139,1.614,25500000.0
2008-08-28 09:06:00,1.614,1.61405,1.61385,1.6139,219300000.0
2008-08-28 09:07:00,1.614,1.6141,1.6138,1.6138,215300001.0
2008-08-28 09:08:00,1.6138,1.6139,1.6138,1.6139,54300000.0
2008-08-28 09:09:00,1.6139,1.6139,1.6138,1.6139,24800000.0
2008-08-28 09:10:00,1.6139,1.614,1.61385,1.6139,92200000.0
2008-08-28 09:11:00,1.6139,1.614,1.6138,1.6138,128300000.0
2008-08-28 09:12:00,1.6138,1.6139,1.6136,1.6136,292000000.0
2008-08-28 09:13:00,1.6136,1.6138,1.6136,1.6138,135200000.0
2008-08-28 09:14:00,1.6138,1.61405,1.6138,1.6139,412000000.0
2008-08-28 09:15:00,1.6139,1.614,1.6137,1.6139,282500001.0
2008-08-28 09:16:00,1.6138,1.614,1.6137,1.6138,194000000.0
2008-08-28 09:17:00,1.6138,1.61395,1.61375,1.6139,144400000.0
2008-08-28 09:18:00,1.61385,1.614,1.6138,1.6139,149200000.0
2008-08-28 09:19:00,1.6139,1.6143,1.61375,1.6142,446100000.0
2008-08-28 09:20:00,1.6142,1.61455,1.61405,1.6145,302800000.0
2008-08-28 09:21:00,1.6145,1.61455,1.61415,1.6142,191500001.0
2008-08-28 09:22:00,1.6143,1.6145,1.61395,1.61425,382000000.0
2008-08-28 09:23:00,1.61425,1.61425,1.614,1.6141,275000000.0
2008-08-28 09:24:00,1.614,1.6141,1.614,1.614,207299999.0
2008-08-28 09:25:00,1.6141,1.6141,1.6138,1.61385,284800000.0
2008-08-28 09:26:00,1.6139,1.6139,1.6138,1.6139,122300000.0
2008-08-28 09:27:00,1.6138,1.6139,1.61365,1.61365,85200000.0
2008-08-28 09:28:00,1.61365,1.6137,1.6136,1.6136,113600000.0
2008-08-28 09:29:00,1.6137,1.6137,1.6136,1.6136,202300000.0
2008-08-28 09:30:00,1.6136,1.6136,1.613,1.6132,422000000.0
2008-08-28 09:31:00,1.6133,1.6133,1.6131,1.6133,418600000.0
2008-08-28 09:32:00,1.6134,1.6141,1.6133,1.614,531699999.0
2008-08-28 09:33:00,1.614,1.6141,1.6137,1.6138,295200000.0
2008-08-28 09:34:00,1.6139,1.6139,1.61365,1.6137,168100000.0
2008-08-28 09:35:00,1.6138,1.6138,1.61365,1.61365,132000000.0
2008-08-28 09:36:00,1.6138,1.614,1.61365,1.6138,168300000.0
2008-08-28 09:37:00,1.6138,1.6138,1.6135,1.61355,325700000.0
2008-08-28 09:38:00,1.61355,1.6138,1.6135,1.6135,239200000.0
2008-08-28 09:39:00,1.6136,1.6137,1.6135,1.6135,238400000.0
2008-08-28 09:40:00,1.6136,1.6137,1.61345,1.61345,233100000.0
2008-08-28 09:41:00,1.61345,1.6137,1.61345,1.6135,277400000.0
2008-08-28 09:42:00,1.6135,1.6137,1.6135,1.6135,216800000.0
2008-08-28 09:43:00,1.6135,1.6137,1.6135,1.6136,145600000.0
2008-08-28 09:44:00,1.6136,1.6137,1.61345,1.6135,172400000.0
2008-08-28 09:45:00,1.6135,1.6136,1.6132,1.6132,275400000.0
2008-08-28 09:46:00,1.6132,1.6134,1.61315,1.6133,213800000.0
2008-08-28 09:47:00,1.6133,1.6133,1.6131,1.6133,207700000.0
2008-08-28 09:48:00,1.6133,1.6134,1.61315,1.6132,336100000.0
2008-08-28 09:49:00,1.61325,1.6133,1.6131,1.6133,152100000.0
2008-08-28 09:50:00,1.6133,1.6134,1.61305,1.61315,177000000.0
2008-08-28 09:51:00,1.6132,1.6135,1.6132,1.6134,165300000.0
2008-08-28 09:52:00,1.6134,1.6135,1.61315,1.6134,158699999.0
2008-08-28 09:53:00,1.6134,1.6135,1.6133,1.6135,121300000.0
2008-08-28 09:54:00,1.6135,1.61355,1.6133,1.6133,112100000.0
2008-08-28 09:55:00,1.6133,1.6136,1.6132,1.6135,448799999.0
2008-08-28 09:56:00,1.61335,1.6137,1.6133,1.6136,624100002.0
2008-08-28 09:57:00,1.6136,1.6137,1.6134,1.6137,158100000.0
2008-08-28 09:58:00,1.6136,1.6136,1.6134,1.6135,62600000.0
2008-08-28 09:59:00,1.6135,1.6135,1.61335,1.61335,83000000.0
2008-08-28 10:00:00,1.61335,1.6138,1.61335,1.6135,149100000.0
2008-08-28 10:01:00,1.6135,1.6138,1.6134,1.6137,244600000.0
2008-08-28 10:02:00,1.6137,1.6138,1.61345,1.61365,365900000.0
2008-08-28 10:03:00,1.61355,1.6138,1.6135,1.6138,335200000.0
2008-08-28 10:04:00,1.6138,1.61395,1.6135,1.6137,412400000.0
2008-08-28 10:05:00,1.6137,1.6139,1.61365,1.61385,333900000.0
2008-08-28 10:06:00,1.61385,1.614,1.6137,1.6138,172900000.0
2008-08-28 10:07:00,1.61395,1.61395,1.61365,1.6138,380600000.0
2008-08-28 10:08:00,1.6138,1.6139,1.6137,1.6138,148900000.0
2008-08-28 10:09:00,1.6138,1.614,1.6137,1.6139,207000000.0
2008-08-28 10:10:00,1.61375,1.6139,1.61375,1.6139,76400000.0
2008-08-28 10:11:00,1.6139,1.6139,1.6138,1.61385,185700000.0
2008-08-28 10:12:00,1.6139,1.6139,1.61365,1.6138,106100000.0
2008-08-28 10:13:00,1.6138,1.6139,1.6137,1.6138,105000000.0
2008-08-28 10:14:00,1.6138,1.6139,1.6137,1.6138,184500000.0
2008-08-28 10:15:00,1.6138,1.614,1.6137,1.6139,247600000.0
2008-08-28 10:16:00,1.6139,1.6139,1.6138,1.6138,100000000.0
2008-08-28 10:17:00,1.6138,1.614,1.61375,1.6138,218499996.0
2008-08-28 10:18:00,1.61385,1.614,1.6138,1.6139,282499997.0
2008-08-28 10:19:00,1.6139,1.6141,1.6139,1.6141,80200000.0
2008-08-28 10:20:00,1.6141,1.6142,1.614,1.614,130100000.0
2008-08-28 10:21:00,1.61395,1.614,1.6139,1.614,200200000.0
2008-08-28 10:22:00,1.614,1.614,1.6137,1.6137,141400000.0
2008-08-28 10:23:00,1.6138,1.6139,1.6136,1.6136,157900000.0
2008-08-28 10:24:00,1.6137,1.6137,1.6136,1.6137,34700000.0
2008-08-28 10:25:00,1.61365,1.6139,1.6136,1.6137,120600000.0
2008-08-28 10:26:00,1.6137,1.6137,1.6135,1.6135,104400000.0
2008-08-28 10:27:00,1.6136,1.6136,1.6132,1.6134,529900002.0
2008-08-28 10:28:00,1.6134,1.6134,1.6131,1.6131,118300000.0
2008-08-28 10:29:00,1.6132,1.6132,1.613,1.6131,135600000.0
2008-08-28 10:30:00,1.6132,1.6132,1.6131,1.6131,43300000.0
2008-08-28 10:31:00,1.6131,1.6132,1.613,1.6131,100200000.0
2008-08-28 10:32:00,1.6131,1.6131,1.6129,1.6129,148200000.0
2008-08-28 10:33:00,1.613,1.6132,1.613,1.6132,73000000.0
2008-08-28 10:34:00,1.6133,1.6136,1.6133,1.6136,110200000.0
2008-08-28 10:35:00,1.61355,1.6136,1.6135,1.6135,50500000.0
2008-08-28 10:36:00,1.6135,1.6135,1.61335,1.6135,145900000.0
2008-08-28 10:37:00,1.6135,1.6135,1.61335,1.61335,59300000.0
2008-08-28 10:38:00,1.6134,1.6135,1.6133,1.6135,116400000.0
2008-08-28 10:39:00,1.6135,1.6136,1.61345,1.6135,110300000.0
2008-08-28 10:40:00,1.6135,1.6136,1.6134,1.6135,112300000.0
2008-08-28 10:41:00,1.6135,1.6135,1.61335,1.6134,67900000.0
2008-08-28 10:42:00,1.61335,1.6135,1.6133,1.6134,79000000.0
2008-08-28 10:43:00,1.6135,1.6135,1.6133,1.6135,47200000.0
2008-08-28 10:44:00,1.6135,1.6136,1.6135,1.6135,57000000.0
2008-08-28 10:45:00,1.6136,1.6136,1.6132,1.6132,109200000.0
2008-08-28 10:46:00,1.6133,1.6134,1.61315,1.6132,216000000.0
2008-08-28 10:47:00,1.6132,1.6137,1.6132,1.6135,382700000.0
2008-08-28 10:48:00,1.6136,1.6136,1.6132,1.61335,471100000.0
2008-08-28 10:49:00,1.6134,1.6135,1.6132,1.6133,249100000.0
2008-08-28 10:50:00,1.6133,1.6133,1.6132,1.61325,193400000.0
2008-08-28 10:51:00,1.6133,1.6134,1.6131,1.6131,87800000.0
2008-08-28 10:52:00,1.6131,1.6132,1.6129,1.6129,170800000.0
2008-08-28 10:53:00,1.61285,1.613,1.6128,1.6129,111000000.0
2008-08-28 10:54:00,1.6128,1.6133,1.6128,1.6133,275400000.0
2008-08-28 10:55:00,1.6133,1.6134,1.613,1.613,245500000.0
2008-08-28 10:56:00,1.613,1.6133,1.613,1.6133,217000000.0
2008-08-28 10:57:00,1.61335,1.6134,1.6132,1.61335,193200000.0
2008-08-28 10:58:00,1.61335,1.6135,1.6132,1.6132,410599999.0
2008-08-28 10:59:00,1.61315,1.61325,1.613,1.6132,483200000.0
2008-08-28 11:00:00,1.6132,1.6134,1.61315,1.6132,174500000.0
2008-08-28 11:01:00,1.6132,1.6133,1.6131,1.6131,165200000.0
2008-08-28 11:02:00,1.61315,1.6132,1.6131,1.6131,195800000.0
2008-08-28 11:03:00,1.6131,1.6132,1.6131,1.6132,193300000.0
2008-08-28 11:04:00,1.6131,1.6133,1.6129,1.6129,388600000.0
2008-08-28 11:05:00,1.6129,1.61305,1.6128,1.613,260800000.0
2008-08-28 11:06:00,1.61305,1.6131,1.613,1.613,123800000.0
2008-08-28 11:07:00,1.613,1.6131,1.6128,1.613,369100000.0
2008-08-28 11:08:00,1.61295,1.613,1.61275,1.61275,335900000.0
2008-08-28 11:09:00,1.61275,1.6129,1.61275,1.6129,375700000.0
2008-08-28 11:10:00,1.61285,1.613,1.61285,1.6129,239000000.0
2008-08-28 11:11:00,1.61285,1.613,1.61285,1.6129,226100000.0
2008-08-28 11:12:00,1.6129,1.6132,1.6129,1.6131,263000000.0
2008-08-28 11:13:00,1.6131,1.61325,1.6131,1.6132,87100000.0
2008-08-28 11:14:00,1.6132,1.6136,1.61315,1.6135,217300000.0
2008-08-28 11:15:00,1.61345,1.6137,1.61345,1.6136,255900000.0
2008-08-28 11:16:00,1.6136,1.6136,1.61325,1.6133,212000000.0
2008-08-28 11:17:00,1.6133,1.6136,1.61325,1.6135,374700000.0
2008-08-28 11:18:00,1.6135,1.6136,1.61325,1.6134,291000001.0
2008-08-28 11:19:00,1.6134,1.6138,1.61335,1.6137,471300000.0
2008-08-28 11:20:00,1.6137,1.61385,1.61355,1.61365,305199999.0
2008-08-28 11:21:00,1.61365,1.6137,1.61345,1.6136,143200000.0
2008-08-28 11:22:00,1.6136,1.6137,1.61345,1.6135,217900000.0
2008-08-28 11:23:00,1.6135,1.6137,1.61335,1.6134,246200000.0
2008-08-28 11:24:00,1.6134,1.6135,1.61275,1.6128,549399999.0
2008-08-28 11:25:00,1.6128,1.6129,1.61275,1.61285,309600000.0
2008-08-28 11:26:00,1.61285,1.613,1.61285,1.613,153500000.0
2008-08-28 11:27:00,1.613,1.6132,1.61275,1.61295,187200000.0
2008-08-28 11:28:00,1.613,1.6131,1.6129,1.613,453700000.0
2008-08-28 11:29:00,1.613,1.613,1.61285,1.6129,112200000.0
2008-08-28 11:30:00,1.6129,1.6131,1.6129,1.613,142600000.0
2008-08-28 11:31:00,1.6131,1.6137,1.613,1.6137,259300000.0
2008-08-28 11:32:00,1.6137,1.6137,1.6134,1.6134,399200000.0
2008-08-28 11:33:00,1.6134,1.6135,1.61325,1.6133,369999999.0
2008-08-28 11:34:00,1.6133,1.6134,1.6131,1.6132,413300000.0
2008-08-28 11:35:00,1.6132,1.6133,1.61305,1.6131,337400000.0
2008-08-28 11:36:00,1.6132,1.6133,1.6131,1.6131,217000000.0
2008-08-28 11:37:00,1.6131,1.6132,1.61305,1.6132,289400000.0
2008-08-28 11:38:00,1.6131,1.6132,1.613,1.6131,313800000.0
2008-08-28 11:39:00,1.6131,1.6131,1.613,1.613,267400000.0
2008-08-28 11:40:00,1.613,1.613,1.61265,1.6128,269000000.0
2008-08-28 11:41:00,1.6127,1.6128,1.6126,1.6127,147299999.0
2008-08-28 11:42:00,1.6127,1.6128,1.6125,1.6126,282400000.0
2008-08-28 11:43:00,1.6126,1.6128,1.6125,1.6127,263500000.0
2008-08-28 11:44:00,1.61275,1.6128,1.6126,1.6128,418500000.0
2008-08-28 11:45:00,1.6128,1.61335,1.61275,1.6132,494500000.0
2008-08-28 11:46:00,1.6131,1.6132,1.6129,1.6132,393600000.0
2008-08-28 11:47:00,1.6132,1.6136,1.6132,1.6133,588000000.0
2008-08-28 11:48:00,1.6133,1.6135,1.6132,1.6134,396300000.0
2008-08-28 11:49:00,1.6133,1.6134,1.6133,1.6133,375200006.0
2008-08-28 11:50:00,1.6134,1.6134,1.6133,1.6133,188600000.0
2008-08-28 11:51:00,1.6134,1.6135,1.6133,1.6133,53900000.0
2008-08-28 11:52:00,1.6133,1.6135,1.61315,1.6133,275400000.0
2008-08-28 11:53:00,1.6133,1.6135,1.6133,1.6134,154600000.0
2008-08-28 11:54:00,1.6134,1.6135,1.61335,1.6135,57600000.0
2008-08-28 11:55:00,1.6135,1.6135,1.61295,1.613,308400000.0
2008-08-28 11:56:00,1.6131,1.6132,1.613,1.6131,138400000.0
2008-08-28 11:57:00,1.6131,1.6135,1.6131,1.6135,291200000.0
2008-08-28 11:58:00,1.6136,1.6138,1.6135,1.6137,102500000.0
2008-08-28 11:59:00,1.6137,1.6139,1.6136,1.6139,246200000.0
2008-08-28 12:00:00,1.6139,1.6141,1.6139,1.614,135700000.0
2008-08-28 12:01:00,1.61405,1.6141,1.6139,1.61405,296000000.0
2008-08-28 12:02:00,1.6141,1.6142,1.61375,1.6139,350200000.0
2008-08-28 12:03:00,1.6139,1.6142,1.6138,1.61405,425100000.0
2008-08-28 12:04:00,1.6142,1.6142,1.61365,1.61375,244000000.0
2008-08-28 12:05:00,1.61375,1.6138,1.6137,1.6137,159500000.0
2008-08-28 12:06:00,1.6138,1.6139,1.6137,1.6139,138100000.0
2008-08-28 12:07:00,1.6139,1.614,1.6138,1.614,97700000.0
2008-08-28 12:08:00,1.6139,1.6141,1.6138,1.6139,255400000.0
2008-08-28 12:09:00,1.6139,1.6141,1.61385,1.6139,182200000.0
2008-08-28 12:10:00,1.61355,1.61388,1.61332,1.61357,290602500.0
2008-08-28 12:11:00,1.61384,1.61388,1.61351,1.61353,387867500.0
2008-08-28 12:12:00,1.61337,1.61374,1.61331,1.61364,398335000.0
2008-08-28 12:13:00,1.6139,1.614,1.6139,1.6139,35900000.0
2008-08-28 12:14:00,1.614,1.614,1.6137,1.6137,29900000.0
2008-08-28 12:15:00,1.6137,1.6139,1.61365,1.6139,62300000.0
2008-08-28 12:16:00,1.61375,1.6139,1.61365,1.61365,72500000.0
2008-08-28 12:17:00,1.6137,1.6139,1.61365,1.6139,89900000.0
2008-08-28 12:18:00,1.6138,1.6139,1.6137,1.6139,115300000.0
2008-08-28 12:19:00,1.6139,1.6139,1.6137,1.6137,207100000.0
2008-08-28 12:20:00,1.6137,1.6138,1.6137,1.6137,109500000.0
2008-08-28 12:21:00,1.6138,1.6138,1.6137,1.6138,58200000.0
2008-08-28 12:22:00,1.61365,1.6138,1.61365,1.6137,165099999.0
2008-08-28 12:23:00,1.6137,1.6138,1.6136,1.6137,91700000.0
2008-08-28 12:24:00,1.6136,1.6137,1.6136,1.6136,32500000.0
2008-08-28 12:25:00,1.6136,1.6137,1.61315,1.61315,187600000.0
2008-08-28 12:26:00,1.61315,1.6134,1.6131,1.6133,231600000.0
2008-08-28 12:27:00,1.6133,1.6134,1.6133,1.6133,75000000.0
2008-08-28 12:28:00,1.6133,1.6134,1.6131,1.61315,216100000.0
2008-08-28 12:29:00,1.61305,1.6132,1.61295,1.613,106900000.0
2008-08-28 12:30:00,1.613,1.6131,1.61285,1.61285,167300000.0
2008-08-28 12:31:00,1.6129,1.613,1.61265,1.6127,255300000.0
2008-08-28 12:32:00,1.6127,1.6127,1.6124,1.6124,148200000.0
2008-08-28 12:33:00,1.6124,1.6124,1.612,1.6121,201367500.0
2008-08-28 12:34:00,1.6121,1.6121,1.6119,1.6119,180000000.0
2008-08-28 12:35:00,1.6119,1.612,1.6118,1.6119,213100000.0
2008-08-28 12:36:00,1.6118,1.6119,1.6116,1.6116,93600000.0
2008-08-28 12:37:00,1.6116,1.6119,1.6116,1.6119,118200000.0
2008-08-28 12:38:00,1.612,1.6122,1.6118,1.6122,71500000.0
2008-08-28 12:39:00,1.6121,1.6122,1.612,1.6121,97200000.0
2008-08-28 12:40:00,1.612,1.6121,1.6119,1.6121,75900000.0
2008-08-28 12:41:00,1.6121,1.6121,1.612,1.6121,126200000.0
2008-08-28 12:42:00,1.6121,1.6121,1.6119,1.612,80400000.0
2008-08-28 12:43:00,1.612,1.612,1.6115,1.6116,133700000.0
2008-08-28 12:44:00,1.6116,1.6118,1.6115,1.6115,298100000.0
2008-08-28 12:45:00,1.6115,1.6116,1.6114,1.6115,178900000.0
2008-08-28 12:46:00,1.6115,1.6116,1.61135,1.6115,127000000.0
2008-08-28 12:47:00,1.61145,1.6117,1.6114,1.6116,176500000.0
2008-08-28 12:48:00,1.6116,1.6117,1.61155,1.6116,64900000.0
2008-08-28 12:49:00,1.6116,1.6117,1.6115,1.6116,104900000.0
2008-08-28 12:50:00,1.6116,1.6117,1.6115,1.6115,75000000.0
2008-08-28 12:51:00,1.6115,1.6115,1.6112,1.6112,251099999.0
2008-08-28 12:52:00,1.6112,1.6113,1.611,1.6112,229500001.0
2008-08-28 12:53:00,1.6112,1.6113,1.61115,1.6113,174600000.0
2008-08-28 12:54:00,1.6113,1.6115,1.6112,1.6114,229900000.0
2008-08-28 12:55:00,1.6115,1.6115,1.6112,1.6112,227899999.0
2008-08-28 12:56:00,1.6112,1.6112,1.61095,1.6111,338200000.0
2008-08-28 12:57:00,1.6111,1.6113,1.611,1.6112,227900000.0
2008-08-28 12:58:00,1.6112,1.6112,1.61105,1.6112,172100000.0
2008-08-28 12:59:00,1.61115,1.6112,1.61095,1.61095,353899999.0
2008-08-28 13:00:00,1.61095,1.6113,1.61095,1.6112,265300000.0
2008-08-28 13:01:00,1.6112,1.6113,1.611,1.6111,221600000.0
2008-08-28 13:02:00,1.6112,1.6114,1.611,1.6114,300600000.0
2008-08-28 13:03:00,1.6113,1.6114,1.6112,1.6112,103300000.0
2008-08-28 13:04:00,1.6111,1.6112,1.611,1.6111,161400000.0
2008-08-28 13:05:00,1.6111,1.6112,1.6111,1.6111,176200000.0
2008-08-28 13:06:00,1.6111,1.6113,1.6111,1.6113,123700000.0
2008-08-28 13:07:00,1.6113,1.6114,1.6112,1.6114,179500000.0
2008-08-28 13:08:00,1.6114,1.6117,1.61135,1.6116,213100000.0
2008-08-28 13:09:00,1.6116,1.6116,1.6112,1.6116,465500000.0
2008-08-28 13:10:00,1.6116,1.6118,1.61145,1.6117,183800000.0
2008-08-28 13:11:00,1.6117,1.6118,1.61155,1.6117,87100000.0
2008-08-28 13:12:00,1.6117,1.61175,1.6116,1.6117,209500000.0
2008-08-28 13:13:00,1.6117,1.6118,1.6116,1.6116,119699999.0
2008-08-28 13:14:00,1.6116,1.6117,1.6116,1.6116,60500000.0
2008-08-28 13:15:00,1.6117,1.6117,1.6116,1.6116,124800000.0
2008-08-28 13:16:00,1.6116,1.6117,1.61135,1.6116,140000000.0
2008-08-28 13:17:00,1.6116,1.6116,1.6114,1.6116,127200000.0
2008-08-28 13:18:00,1.6115,1.6116,1.6114,1.6116,227100000.0
2008-08-28 13:19:00,1.6116,1.6117,1.6116,1.6116,41500000.0
2008-08-28 13:20:00,1.6116,1.61165,1.6115,1.6116,195800000.0
2008-08-28 13:21:00,1.6117,1.6117,1.6116,1.6117,86300000.0
2008-08-28 13:22:00,1.6117,1.6118,1.6116,1.6118,22300000.0
2008-08-28 13:23:00,1.6119,1.6119,1.6117,1.6118,30400000.0
2008-08-28 13:24:00,1.6118,1.6119,1.61175,1.6118,79100000.0
2008-08-28 13:25:00,1.6119,1.6119,1.6118,1.6118,17500000.0
2008-08-28 13:26:00,1.6119,1.6123,1.6118,1.6122,75200000.0
2008-08-28 13:27:00,1.6122,1.6123,1.612,1.6122,182800000.0
2008-08-28 13:28:00,1.6122,1.6126,1.6122,1.6123,293500000.0
2008-08-28 13:29:00,1.6124,1.6124,1.61215,1.6122,152900000.0
2008-08-28 13:30:00,1.6122,1.6123,1.6122,1.6122,58400000.0
2008-08-28 13:31:00,1.6123,1.6123,1.61215,1.6122,58700000.0
2008-08-28 13:32:00,1.6122,1.6122,1.6121,1.6121,44300000.0
2008-08-28 13:33:00,1.61205,1.6122,1.612,1.612,70900000.0
2008-08-28 13:34:00,1.612,1.6121,1.612,1.612,83100000.0
2008-08-28 13:35:00,1.6121,1.6121,1.6119,1.6119,95900000.0
2008-08-28 13:36:00,1.612,1.612,1.612,1.612,15700000.0
2008-08-28 13:37:00,1.61195,1.6121,1.61195,1.612,46300000.0
2008-08-28 13:38:00,1.6121,1.6121,1.612,1.6121,27000000.0
2008-08-28 13:39:00,1.6121,1.6121,1.61195,1.612,193900001.0
2008-08-28 13:40:00,1.61195,1.612,1.61175,1.6119,258000000.0
2008-08-28 13:41:00,1.6118,1.6119,1.61165,1.6119,463200003.0
2008-08-28 13:42:00,1.612,1.612,1.6117,1.6117,334000000.0
2008-08-28 13:43:00,1.6117,1.6119,1.61165,1.6117,204800000.0
2008-08-28 13:44:00,1.6117,1.6119,1.6117,1.6117,238000000.0
2008-08-28 13:45:00,1.6117,1.6119,1.6116,1.6117,214400000.0
2008-08-28 13:46:00,1.6117,1.6117,1.6115,1.6116,246000000.0
2008-08-28 13:47:00,1.6116,1.6119,1.61155,1.6118,244000000.0
2008-08-28 13:48:00,1.61175,1.6118,1.6115,1.6116,117600000.0
2008-08-28 13:49:00,1.6116,1.6117,1.6115,1.61155,690100003.0
2008-08-28 13:50:00,1.61155,1.6117,1.6115,1.6116,185399999.0
2008-08-28 13:51:00,1.6116,1.6116,1.6114,1.6115,306600000.0
2008-08-28 13:52:00,1.6114,1.6116,1.6114,1.6116,129600000.0
2008-08-28 13:53:00,1.6116,1.6116,1.6114,1.6114,246000000.0
2008-08-28 13:54:00,1.6114,1.6117,1.6114,1.6116,528100000.0
2008-08-28 13:55:00,1.6116,1.6116,1.61135,1.6114,495800000.0
2008-08-28 13:56:00,1.6113,1.6114,1.61125,1.6113,326200000.0
2008-08-28 13:57:00,1.6113,1.6114,1.611,1.6111,379600000.0
2008-08-28 13:58:00,1.611,1.6116,1.611,1.61145,144900000.0
2008-08-28 13:59:00,1.61145,1.6116,1.6113,1.6115,125800000.0
2008-08-28 14:00:00,1.6115,1.6115,1.61115,1.6112,269000000.0
2008-08-28 14:01:00,1.6112,1.6113,1.61115,1.6113,173200000.0
2008-08-28 14:02:00,1.6112,1.6117,1.6111,1.6116,316200000.0
2008-08-28 14:03:00,1.6117,1.6117,1.61145,1.61145,279500000.0
2008-08-28 14:04:00,1.61145,1.6115,1.61105,1.6112,723400000.0
2008-08-28 14:05:00,1.6112,1.6113,1.61115,1.6112,497700000.0
2008-08-28 14:06:00,1.6112,1.6113,1.6111,1.6111,421200000.0
2008-08-28 14:07:00,1.6111,1.6114,1.6111,1.6111,386000002.0
2008-08-28 14:08:00,1.6112,1.6112,1.6111,1.6112,208700000.0
2008-08-28 14:09:00,1.6112,1.6112,1.6111,1.6112,103900000.0
2008-08-28 14:10:00,1.6111,1.6112,1.61105,1.6112,103200000.0
2008-08-28 14:11:00,1.6111,1.6112,1.611,1.611,79500000.0
2008-08-28 14:12:00,1.611,1.6111,1.6109,1.611,151500000.0
2008-08-28 14:13:00,1.611,1.6111,1.6109,1.6111,224400000.0
2008-08-28 14:14:00,1.6112,1.6114,1.61095,1.6113,395200000.0
2008-08-28 14:15:00,1.6112,1.6114,1.6111,1.6113,308700000.0
2008-08-28 14:16:00,1.6112,1.6113,1.6109,1.6111,233600000.0
2008-08-28 14:17:00,1.6109,1.6113,1.61085,1.6113,571000001.0
2008-08-28 14:18:00,1.61115,1.6112,1.61105,1.6112,246300000.0
2008-08-28 14:19:00,1.6112,1.6117,1.6112,1.61155,230400000.0
2008-08-28 14:20:00,1.6117,1.6117,1.61135,1.6114,316700000.0
2008-08-28 14:21:00,1.6114,1.6116,1.61135,1.61155,197100000.0
2008-08-28 14:22:00,1.61155,1.61185,1.61155,1.6117,398200001.0
2008-08-28 14:23:00,1.61155,1.6118,1.61155,1.6117,215000000.0
2008-08-28 14:24:00,1.6117,1.6118,1.6117,1.6117,137400000.0
2008-08-28 14:25:00,1.6117,1.6119,1.6117,1.6118,84900000.0
2008-08-28 14:26:00,1.6119,1.6122,1.61175,1.6119,318600001.0
2008-08-28 14:27:00,1.6118,1.6121,1.6118,1.6118,70000000.0
2008-08-28 14:28:00,1.6118,1.6119,1.6117,1.6118,178900000.0
2008-08-28 14:29:00,1.6119,1.61225,1.61175,1.61205,259000000.0
2008-08-28 14:30:00,1.6121,1.61235,1.6112,1.61145,966800000.0
2008-08-28 14:31:00,1.6115,1.6121,1.6114,1.6116,844000000.0
2008-08-28 14:32:00,1.6116,1.6119,1.61145,1.6116,567100000.0
2008-08-28 14:33:00,1.6116,1.6119,1.61155,1.6117,388300000.0
2008-08-28 14:34:00,1.61165,1.61195,1.6116,1.6119,170200000.0
2008-08-28 14:35:00,1.6119,1.6123,1.6118,1.6123,211100000.0
2008-08-28 14:36:00,1.6122,1.6126,1.6122,1.6126,337800001.0
2008-08-28 14:37:00,1.6126,1.6128,1.61245,1.61255,357100000.0
2008-08-28 14:38:00,1.6126,1.6127,1.6124,1.6126,310700001.0
2008-08-28 14:39:00,1.6126,1.6131,1.6125,1.6129,229500000.0
2008-08-28 14:40:00,1.6129,1.6133,1.61275,1.6133,435000000.0
2008-08-28 14:41:00,1.6133,1.6134,1.61315,1.6133,362100001.0
2008-08-28 14:42:00,1.6133,1.6136,1.6132,1.6136,174500000.0
2008-08-28 14:43:00,1.6136,1.6137,1.6134,1.61355,408700000.0
2008-08-28 14:44:00,1.61355,1.6137,1.6134,1.6135,198400000.0
2008-08-28 14:45:00,1.6136,1.6137,1.6134,1.6136,201500000.0
2008-08-28 14:46:00,1.6135,1.6136,1.6132,1.6133,195900000.0
2008-08-28 14:47:00,1.6132,1.6132,1.6131,1.6132,154100000.0
2008-08-28 14:48:00,1.6132,1.6133,1.61305,1.6131,102000000.0
2008-08-28 14:49:00,1.61305,1.6133,1.61305,1.6132,180000000.0
2008-08-28 14:50:00,1.6132,1.6133,1.61315,1.6133,109600000.0
2008-08-28 14:51:00,1.6132,1.6133,1.61305,1.6133,350300000.0
2008-08-28 14:52:00,1.6133,1.6133,1.61315,1.6133,248900000.0
2008-08-28 14:53:00,1.6133,1.6133,1.6131,1.61325,461700000.0
2008-08-28 14:54:00,1.61325,1.6136,1.61325,1.61345,391700000.0
2008-08-28 14:55:00,1.6136,1.6137,1.61345,1.6136,436600000.0
2008-08-28 14:56:00,1.61355,1.6137,1.61315,1.6132,577700000.0
2008-08-28 14:57:00,1.61315,1.6134,1.61305,1.6132,463799997.0
2008-08-28 14:58:00,1.6132,1.6135,1.61305,1.6134,329200000.0
2008-08-28 14:59:00,1.6134,1.6137,1.61325,1.61345,889500000.0
2008-08-28 15:00:00,1.61335,1.61365,1.61325,1.61355,635700000.0
2008-08-28 15:01:00,1.61365,1.6138,1.6134,1.6138,230700000.0
2008-08-28 15:02:00,1.6138,1.6139,1.6136,1.61385,289500000.0
2008-08-28 15:03:00,1.6139,1.6139,1.61355,1.61365,689200000.0
2008-08-28 15:04:00,1.6137,1.61375,1.61335,1.6134,777900000.0
2008-08-28 15:05:00,1.6134,1.6137,1.6133,1.6136,304700000.0
2008-08-28 15:06:00,1.6136,1.6139,1.61335,1.6135,682499999.0
2008-08-28 15:07:00,1.61345,1.6135,1.61335,1.61345,1221600005.0
2008-08-28 15:08:00,1.61335,1.6136,1.61335,1.61355,935699999.0
2008-08-28 15:09:00,1.61355,1.6138,1.6135,1.61365,1274800015.0
2008-08-28 15:10:00,1.6136,1.6137,1.6132,1.6133,906600005.0
2008-08-28 15:11:00,1.6133,1.6136,1.61325,1.6134,956800003.0
2008-08-28 15:12:00,1.61345,1.6135,1.61335,1.61335,727800000.0
2008-08-28 15:13:00,1.61335,1.6134,1.61295,1.61305,604100000.0
2008-08-28 15:14:00,1.6131,1.6133,1.61305,1.6132,789900000.0
2008-08-28 15:15:00,1.6132,1.6133,1.61295,1.61295,462900000.0
2008-08-28 15:16:00,1.613,1.6132,1.61275,1.61305,764000000.0
2008-08-28 15:17:00,1.61305,1.6134,1.61285,1.61295,457200000.0
2008-08-28 15:18:00,1.61295,1.613,1.61255,1.61255,820399999.0
2008-08-28 15:19:00,1.6127,1.6128,1.61245,1.6128,655200000.0
2008-08-28 15:20:00,1.61265,1.613,1.61265,1.61275,386300000.0
2008-08-28 15:21:00,1.61275,1.6129,1.6124,1.6124,1098300001.0
2008-08-28 15:22:00,1.6125,1.6125,1.61195,1.61195,586200002.0
2008-08-28 15:23:00,1.61195,1.6121,1.61175,1.6118,860300003.0
2008-08-28 15:24:00,1.6118,1.612,1.61145,1.61165,558900001.0
2008-08-28 15:25:00,1.61165,1.612,1.61165,1.61185,599700000.0
2008-08-28 15:26:00,1.6118,1.6118,1.61115,1.61115,755300001.0
2008-08-28 15:27:00,1.6112,1.6113,1.61095,1.6112,484399999.0
2008-08-28 15:28:00,1.6112,1.6114,1.61115,1.61125,335600000.0
2008-08-28 15:29:00,1.6112,1.6115,1.61115,1.61135,635100000.0
2008-08-28 15:30:00,1.6114,1.61165,1.61135,1.6115,453000000.0
2008-08-28 15:31:00,1.6115,1.6117,1.61125,1.6117,852300001.0
2008-08-28 15:32:00,1.6117,1.612,1.61165,1.612,299800001.0
2008-08-28 15:33:00,1.612,1.6123,1.61175,1.6123,535500001.0
2008-08-28 15:34:00,1.6123,1.6127,1.6122,1.61265,461600004.0
2008-08-28 15:35:00,1.6127,1.6129,1.6126,1.6127,228500000.0
2008-08-28 15:36:00,1.6127,1.6127,1.61255,1.61255,151900000.0
2008-08-28 15:37:00,1.61255,1.6128,1.61255,1.6128,336000000.0
2008-08-28 15:38:00,1.61275,1.6128,1.61245,1.61255,498500000.0
2008-08-28 15:39:00,1.6126,1.6127,1.61245,1.6125,666500000.0
2008-08-28 15:40:00,1.61245,1.6126,1.61225,1.6123,803100000.0
2008-08-28 15:41:00,1.6123,1.6126,1.61225,1.6126,300700001.0
2008-08-28 15:42:00,1.6126,1.6126,1.61235,1.61235,421300002.0
2008-08-28 15:43:00,1.6124,1.6126,1.61215,1.6122,922799997.0
2008-08-28 15:44:00,1.6122,1.6124,1.61215,1.61215,679400000.0
2008-08-28 15:45:00,1.6122,1.6123,1.61215,1.6122,408800000.0
2008-08-28 15:46:00,1.6122,1.6122,1.61195,1.6122,587200001.0
2008-08-28 15:47:00,1.6122,1.6123,1.61215,1.6123,353700000.0
2008-08-28 15:48:00,1.61215,1.6123,1.6119,1.612,722900002.0
2008-08-28 15:49:00,1.61195,1.612,1.61155,1.6119,433200000.0
2008-08-28 15:50:00,1.6119,1.6119,1.61165,1.61165,690000001.0
2008-08-28 15:51:00,1.61165,1.6119,1.6116,1.6119,482800000.0
2008-08-28 15:52:00,1.6119,1.6121,1.61185,1.6121,646600000.0
2008-08-28 15:53:00,1.61195,1.6121,1.61185,1.6119,360700000.0
2008-08-28 15:54:00,1.6119,1.612,1.61185,1.612,619899999.0
2008-08-28 15:55:00,1.61185,1.6122,1.61185,1.6119,590100000.0
2008-08-28 15:56:00,1.612,1.612,1.6115,1.6116,758600001.0
2008-08-28 15:57:00,1.6116,1.6118,1.61155,1.61155,343100001.0
2008-08-28 15:58:00,1.6117,1.6119,1.61155,1.61165,365100001.0
2008-08-28 15:59:00,1.6117,1.6119,1.61165,1.6119,679800000.0
2008-08-28 16:00:00,1.6118,1.61205,1.6118,1.612,490199999.0
2008-08-28 16:01:00,1.61185,1.612,1.6117,1.6117,348200000.0
2008-08-28 16:02:00,1.6118,1.6118,1.61135,1.61145,486600000.0
2008-08-28 16:03:00,1.6115,1.61155,1.61115,1.6113,555700002.0
2008-08-28 16:04:00,1.61135,1.6116,1.61135,1.6116,306300000.0
2008-08-28 16:05:00,1.6116,1.6116,1.61135,1.61135,662800000.0
2008-08-28 16:06:00,1.61135,1.6116,1.6113,1.6114,494100000.0
2008-08-28 16:07:00,1.6114,1.6115,1.61095,1.61095,436600000.0
2008-08-28 16:08:00,1.61095,1.6111,1.6108,1.6109,1035500000.0
2008-08-28 16:09:00,1.61075,1.6111,1.61075,1.611,352500001.0
2008-08-28 16:10:00,1.611,1.6111,1.61085,1.61095,602000000.0
2008-08-28 16:11:00,1.6111,1.6113,1.61095,1.6111,710099999.0
2008-08-28 16:12:00,1.6111,1.6112,1.61105,1.61105,409600001.0
2008-08-28 16:13:00,1.61105,1.6114,1.61105,1.6113,583700001.0
2008-08-28 16:14:00,1.6113,1.6115,1.6111,1.61135,587900000.0
2008-08-28 16:15:00,1.61135,1.6115,1.61115,1.61115,459100002.0
2008-08-28 16:16:00,1.61115,1.6113,1.61115,1.6112,660500000.0
2008-08-28 16:17:00,1.6112,1.6112,1.61105,1.6111,652800003.0
2008-08-28 16:18:00,1.6111,1.6113,1.61095,1.6113,966299999.0
2008-08-28 16:19:00,1.61115,1.6112,1.61105,1.6111,520200000.0
2008-08-28 16:20:00,1.6111,1.6112,1.61105,1.61105,566700000.0
2008-08-28 16:21:00,1.61105,1.6111,1.61075,1.61085,833200006.0
2008-08-28 16:22:00,1.61085,1.611,1.61065,1.61075,659400000.0
2008-08-28 16:23:00,1.61075,1.6109,1.61075,1.61075,415099998.0
2008-08-28 16:24:00,1.61075,1.6109,1.6107,1.61075,1013200000.0
2008-08-28 16:25:00,1.6108,1.6108,1.6106,1.6107,1389100001.0
2008-08-28 16:26:00,1.6107,1.6109,1.61065,1.6108,726800001.0
2008-08-28 16:27:00,1.61075,1.6111,1.61075,1.611,807900000.0
2008-08-28 16:28:00,1.611,1.6112,1.61085,1.6112,520300000.0
2008-08-28 16:29:00,1.611,1.6112,1.61095,1.61105,1005200000.0
2008-08-28 16:30:00,1.61105,1.6113,1.61105,1.6113,297600001.0
2008-08-28 16:31:00,1.6113,1.6114,1.61125,1.6113,278800000.0
2008-08-28 16:32:00,1.6113,1.6114,1.61125,1.61125,350100000.0
2008-08-28 16:33:00,1.6113,1.6115,1.61125,1.6115,711900000.0
2008-08-28 16:34:00,1.6115,1.6117,1.61135,1.6114,532000000.0
2008-08-28 16:35:00,1.6114,1.6119,1.61135,1.61175,426700001.0
2008-08-28 16:36:00,1.61175,1.6122,1.6117,1.6121,202100000.0
2008-08-28 16:37:00,1.61205,1.6122,1.61195,1.612,333100000.0
2008-08-28 16:38:00,1.61195,1.6121,1.61195,1.612,517000000.0
2008-08-28 16:39:00,1.612,1.6122,1.61195,1.6121,192100000.0
2008-08-28 16:40:00,1.6121,1.6122,1.61195,1.6121,472300000.0
2008-08-28 16:41:00,1.6121,1.6122,1.61195,1.6122,199900000.0
2008-08-28 16:42:00,1.6122,1.6122,1.612,1.612,392000000.0
2008-08-28 16:43:00,1.612,1.6123,1.612,1.6121,316300000.0
2008-08-28 16:44:00,1.6122,1.6122,1.61185,1.6121,952999996.0
2008-08-28 16:45:00,1.6121,1.6123,1.61205,1.61205,738300002.0
2008-08-28 16:46:00,1.61205,1.6123,1.61205,1.6122,718700000.0
2008-08-28 16:47:00,1.61215,1.6122,1.61195,1.61205,486299998.0
2008-08-28 16:48:00,1.6121,1.6123,1.61205,1.61225,589200001.0
2008-08-28 16:49:00,1.61225,1.6124,1.61215,1.61225,540400000.0
2008-08-28 16:50:00,1.61225,1.61235,1.61215,1.61225,347800000.0
2008-08-28 16:51:00,1.61225,1.6125,1.61225,1.61245,410300000.0
2008-08-28 16:52:00,1.61245,1.6129,1.61245,1.6129,425200000.0
2008-08-28 16:53:00,1.6129,1.613,1.6126,1.61275,567600001.0
2008-08-28 16:54:00,1.61275,1.6129,1.61265,1.6128,650099999.0
2008-08-28 16:55:00,1.6129,1.61325,1.61275,1.6131,779099998.0
2008-08-28 16:56:00,1.6131,1.61315,1.61285,1.61285,879100000.0
2008-08-28 16:57:00,1.61285,1.613,1.6128,1.6128,911199998.0
2008-08-28 16:58:00,1.6128,1.6131,1.61265,1.61295,607500000.0
2008-08-28 16:59:00,1.61295,1.6136,1.61295,1.6134,471000000.0
2008-08-28 17:00:00,1.6134,1.6137,1.61325,1.6134,503600003.0
2008-08-28 17:01:00,1.61335,1.6136,1.61335,1.61335,632500000.0
2008-08-28 17:02:00,1.61335,1.6135,1.61335,1.61335,801099999.0
2008-08-28 17:03:00,1.6134,1.6136,1.61335,1.61345,544700002.0
2008-08-28 17:04:00,1.61345,1.6137,1.61345,1.6137,161400000.0
2008-08-28 17:05:00,1.6137,1.61375,1.61355,1.6137,603200001.0
2008-08-28 17:06:00,1.6137,1.6137,1.61355,1.6137,426899999.0
2008-08-28 17:07:00,1.6137,1.6139,1.61355,1.6138,445600000.0
2008-08-28 17:08:00,1.61375,1.6139,1.6137,1.61375,252500000.0
2008-08-28 17:09:00,1.61375,1.6138,1.61335,1.6134,684800000.0
2008-08-28 17:10:00,1.6134,1.6135,1.6133,1.6134,519200000.0
2008-08-28 17:11:00,1.6135,1.6135,1.61335,1.61335,296700000.0
2008-08-28 17:12:00,1.61335,1.6137,1.61335,1.6136,343600000.0
2008-08-28 17:13:00,1.61355,1.6137,1.6135,1.61355,269700000.0
2008-08-28 17:14:00,1.6136,1.6137,1.6135,1.6136,165700000.0
2008-08-28 17:15:00,1.61355,1.6137,1.6135,1.6136,302400000.0
2008-08-28 17:16:00,1.6136,1.6136,1.61315,1.6133,663400000.0
2008-08-28 17:17:00,1.6133,1.6135,1.6133,1.6134,391200000.0
2008-08-28 17:18:00,1.6134,1.6136,1.61335,1.6136,561800000.0
2008-08-28 17:19:00,1.6136,1.6137,1.61325,1.61325,765200000.0
2008-08-28 17:20:00,1.61325,1.6135,1.61325,1.61335,582100001.0
2008-08-28 17:21:00,1.61335,1.6135,1.6133,1.6134,509800000.0
2008-08-28 17:22:00,1.6134,1.6134,1.613,1.61305,273900000.0
2008-08-28 17:23:00,1.6131,1.6132,1.61295,1.6131,673300000.0
2008-08-28 17:24:00,1.6131,1.6132,1.61285,1.6131,260700000.0
2008-08-28 17:25:00,1.6131,1.6132,1.61295,1.6131,448900000.0
2008-08-28 17:26:00,1.61305,1.6132,1.613,1.6131,594000000.0
2008-08-28 17:27:00,1.6131,1.6132,1.6128,1.613,527599999.0
2008-08-28 17:28:00,1.613,1.6131,1.61255,1.61305,260700000.0
2008-08-28 17:29:00,1.6131,1.61325,1.61295,1.61315,366700000.0
2008-08-28 17:30:00,1.61315,1.6133,1.6131,1.6133,638500001.0
2008-08-28 17:31:00,1.61315,1.6134,1.6131,1.6131,755400000.0
2008-08-28 17:32:00,1.6132,1.6134,1.61305,1.6133,270900000.0
2008-08-28 17:33:00,1.6134,1.6137,1.61335,1.6137,298500000.0
2008-08-28 17:34:00,1.6136,1.6138,1.61355,1.6138,405200000.0
2008-08-28 17:35:00,1.6138,1.6138,1.61365,1.6138,589300001.0
2008-08-28 17:36:00,1.6138,1.6138,1.61355,1.61365,572200000.0
2008-08-28 17:37:00,1.6137,1.6137,1.61345,1.6137,352100000.0
2008-08-28 17:38:00,1.6137,1.6138,1.61355,1.61365,392000000.0
2008-08-28 17:39:00,1.61365,1.6139,1.61355,1.61355,899299996.0
2008-08-28 17:40:00,1.6137,1.6137,1.61355,1.61355,689199995.0
2008-08-28 17:41:00,1.61355,1.6137,1.61355,1.6137,639600000.0
2008-08-28 17:42:00,1.6137,1.6137,1.6135,1.6136,451300001.0
2008-08-28 17:43:00,1.61355,1.6137,1.61315,1.6132,450299998.0
2008-08-28 17:44:00,1.6132,1.6137,1.61315,1.6136,886400005.0
2008-08-28 17:45:00,1.6135,1.6139,1.61345,1.61375,698000000.0
2008-08-28 17:46:00,1.61375,1.6138,1.61355,1.6137,410900000.0
2008-08-28 17:47:00,1.6137,1.6139,1.61355,1.6139,333300000.0
2008-08-28 17:48:00,1.6139,1.6139,1.61365,1.6138,655700000.0
2008-08-28 17:49:00,1.6138,1.614,1.6138,1.61385,354200000.0
2008-08-28 17:50:00,1.61385,1.614,1.6136,1.61395,491200000.0
2008-08-28 17:51:00,1.61395,1.614,1.6137,1.61385,332800000.0
2008-08-28 17:52:00,1.61385,1.6142,1.6138,1.6139,536500000.0
2008-08-28 17:53:00,1.6139,1.6141,1.61375,1.61395,506000000.0
2008-08-28 17:54:00,1.614,1.6145,1.61395,1.6145,940499995.0
2008-08-28 17:55:00,1.6145,1.6146,1.61435,1.6146,465200000.0
2008-08-28 17:56:00,1.6146,1.6147,1.61415,1.61415,683300000.0
2008-08-28 17:57:00,1.61415,1.6143,1.61415,1.6143,397400000.0
2008-08-28 17:58:00,1.6143,1.6145,1.61415,1.6144,370700000.0
2008-08-28 17:59:00,1.6143,1.6146,1.6143,1.61455,255100000.0
2008-08-28 18:00:00,1.61455,1.6146,1.61435,1.6145,284300000.0
2008-08-28 18:01:00,1.6144,1.6149,1.61435,1.6149,325600002.0
2008-08-28 18:02:00,1.61485,1.615,1.61475,1.6149,311799999.0
2008-08-28 18:03:00,1.6149,1.6149,1.61445,1.6145,320899999.0
2008-08-28 18:04:00,1.6145,1.6147,1.61435,1.6144,298200000.0
2008-08-28 18:05:00,1.6145,1.6145,1.61425,1.6144,140600000.0
2008-08-28 18:06:00,1.6143,1.6144,1.61425,1.6144,104900000.0
2008-08-28 18:07:00,1.6144,1.6145,1.61425,1.6144,70200000.0
2008-08-28 18:08:00,1.6145,1.6147,1.61435,1.61455,158800000.0
2008-08-28 18:09:00,1.6147,1.6147,1.61455,1.61455,280000000.0
2008-08-28 18:10:00,1.61455,1.6149,1.61455,1.61485,227100000.0
2008-08-28 18:11:00,1.61485,1.615,1.6146,1.6149,281000000.0
2008-08-28 18:12:00,1.6149,1.615,1.61475,1.61485,411700000.0
2008-08-28 18:13:00,1.6149,1.6149,1.6148,1.61485,252600000.0
2008-08-28 18:14:00,1.6149,1.6149,1.61475,1.6148,300500000.0
2008-08-28 18:15:00,1.6148,1.6149,1.61465,1.61465,213200000.0
2008-08-28 18:16:00,1.61465,1.6147,1.6146,1.61465,303600000.0
2008-08-28 18:17:00,1.61465,1.6148,1.61465,1.61475,232100000.0
2008-08-28 18:18:00,1.6148,1.6148,1.61465,1.61465,102900000.0
2008-08-28 18:19:00,1.61465,1.6147,1.61455,1.61455,103800000.0
2008-08-28 18:20:00,1.61455,1.6149,1.61455,1.61485,267900000.0
2008-08-28 18:21:00,1.61485,1.615,1.61475,1.61485,145700000.0
2008-08-28 18:22:00,1.61485,1.615,1.61485,1.6149,27700000.0
2008-08-28 18:23:00,1.6149,1.615,1.61475,1.615,55500000.0
2008-08-28 18:24:00,1.615,1.6151,1.61495,1.61495,33600000.0
2008-08-28 18:25:00,1.615,1.615,1.61485,1.615,164500000.0
2008-08-28 18:26:00,1.615,1.6152,1.61495,1.6151,85200000.0
2008-08-28 18:27:00,1.6151,1.6154,1.61505,1.6154,108100000.0
2008-08-28 18:28:00,1.6154,1.6158,1.6154,1.6158,83600001.0
2008-08-28 18:29:00,1.6158,1.6159,1.6157,1.6159,187600000.0
2008-08-28 18:30:00,1.616,1.616,1.61595,1.61595,112600000.0
2008-08-28 18:31:00,1.61595,1.6162,1.61595,1.6162,41500000.0
2008-08-28 18:32:00,1.6162,1.6162,1.61605,1.6162,173600000.0
2008-08-28 18:33:00,1.6161,1.6162,1.6161,1.6162,38800000.0
2008-08-28 18:34:00,1.6162,1.6162,1.61595,1.616,175600000.0
2008-08-28 18:35:00,1.616,1.6161,1.61595,1.6161,209200000.0
2008-08-28 18:36:00,1.6161,1.6161,1.6158,1.6158,183800000.0
2008-08-28 18:37:00,1.6158,1.616,1.6158,1.616,18600000.0
2008-08-28 18:38:00,1.616,1.616,1.6158,1.616,28900000.0
2008-08-28 18:39:00,1.61595,1.616,1.61585,1.61585,44500000.0
2008-08-28 18:40:00,1.61595,1.616,1.6158,1.61595,33700000.0
2008-08-28 18:41:00,1.616,1.616,1.61555,1.6157,163800000.0
2008-08-28 18:42:00,1.61565,1.6159,1.61565,1.6159,34700000.0
2008-08-28 18:43:00,1.6159,1.6159,1.6155,1.6155,79300000.0
2008-08-28 18:44:00,1.6155,1.6155,1.61515,1.61515,55800000.0
2008-08-28 18:45:00,1.6153,1.6153,1.61515,1.6153,26400000.0
2008-08-28 18:46:00,1.6153,1.6153,1.61515,1.6152,24000000.0
2008-08-28 18:47:00,1.61515,1.6153,1.61515,1.6153,40500000.0
2008-08-28 18:48:00,1.6153,1.6154,1.61515,1.6154,48300000.0
2008-08-28 18:49:00,1.6154,1.6154,1.6152,1.6153,202200000.0
2008-08-28 18:50:00,1.6153,1.6153,1.6152,1.6153,461800000.0
2008-08-28 18:51:00,1.61525,1.6154,1.61515,1.6153,101000000.0
2008-08-28 18:52:00,1.6154,1.6155,1.61525,1.6155,137200000.0
2008-08-28 18:53:00,1.61535,1.6155,1.61535,1.61535,82200000.0
2008-08-28 18:54:00,1.61535,1.6155,1.61535,1.61535,127500000.0
2008-08-28 18:55:00,1.61535,1.6154,1.6151,1.6151,95200000.0
2008-08-28 18:56:00,1.6152,1.6152,1.61505,1.6151,76400000.0
2008-08-28 18:57:00,1.6151,1.6152,1.6151,1.6152,35900000.0
2008-08-28 18:58:00,1.6152,1.6153,1.61505,1.61505,89700000.0
2008-08-28 18:59:00,1.61505,1.6152,1.61505,1.6151,110800000.0
2008-08-28 19:00:00,1.6151,1.6153,1.61505,1.6153,156200001.0
2008-08-28 19:01:00,1.6153,1.6156,1.61515,1.61545,142900000.0
2008-08-28 19:02:00,1.61545,1.6156,1.61535,1.6154,97900000.0
2008-08-28 19:03:00,1.6155,1.6158,1.61525,1.6158,248500000.0
2008-08-28 19:04:00,1.6157,1.6157,1.61535,1.6155,455500000.0
2008-08-28 19:05:00,1.6155,1.6155,1.61505,1.61515,195000000.0
2008-08-28 19:06:00,1.61515,1.6152,1.61495,1.6151,181200000.0
2008-08-28 19:07:00,1.61515,1.6152,1.61505,1.61515,149000000.0
2008-08-28 19:08:00,1.61515,1.6152,1.61495,1.615,302100000.0
2008-08-28 19:09:00,1.6151,1.6151,1.61455,1.61465,318500001.0
2008-08-28 19:10:00,1.61465,1.6151,1.61465,1.615,284700000.0
2008-08-28 19:11:00,1.6151,1.6151,1.615,1.6151,195100000.0
2008-08-28 19:12:00,1.6151,1.6156,1.6151,1.6155,358700000.0
2008-08-28 19:13:00,1.6155,1.6156,1.61535,1.61545,126700000.0
2008-08-28 19:14:00,1.61545,1.6155,1.6154,1.61545,68700000.0
2008-08-28 19:15:00,1.6155,1.6161,1.6155,1.61605,252300000.0
2008-08-28 19:16:00,1.61595,1.6162,1.61595,1.6161,229300000.0
2008-08-28 19:17:00,1.6161,1.6162,1.6157,1.6158,322900000.0
2008-08-28 19:18:00,1.6158,1.616,1.6156,1.6157,197200000.0
2008-08-28 19:19:00,1.6157,1.616,1.6156,1.6156,206800000.0
2008-08-28 19:20:00,1.6157,1.6158,1.6156,1.6156,439900000.0
2008-08-28 19:21:00,1.6156,1.61595,1.6156,1.6158,182200000.0
2008-08-28 19:22:00,1.6158,1.616,1.6155,1.6158,172500000.0
2008-08-28 19:23:00,1.6158,1.6159,1.61545,1.6156,1023700002.0
2008-08-28 19:24:00,1.6156,1.6158,1.61555,1.61565,91300000.0
2008-08-28 19:25:00,1.61565,1.6159,1.6156,1.61565,130600000.0
2008-08-28 19:26:00,1.61565,1.6158,1.61555,1.6157,165800000.0
2008-08-28 19:27:00,1.6157,1.6158,1.6155,1.6155,301100001.0
2008-08-28 19:28:00,1.6155,1.6156,1.6155,1.6155,78300000.0
2008-08-28 19:29:00,1.6155,1.6158,1.6155,1.61555,141800000.0
2008-08-28 19:30:00,1.61555,1.61555,1.61555,1.61555,140300000.0
2008-08-28 19:31:00,1.61555,1.6156,1.61555,1.6156,28800000.0
2008-08-28 19:32:00,1.6156,1.6156,1.6155,1.6156,47200000.0
2008-08-28 19:33:00,1.6156,1.6157,1.6156,1.6157,31300000.0
2008-08-28 19:34:00,1.6157,1.6157,1.61555,1.6156,86600000.0
2008-08-28 19:35:00,1.61555,1.6157,1.61545,1.61565,103300000.0
2008-08-28 19:36:00,1.61565,1.6158,1.61565,1.61575,121900000.0
2008-08-28 19:37:00,1.6158,1.6159,1.61565,1.6158,161800000.0
2008-08-28 19:38:00,1.6158,1.6158,1.61565,1.6158,75300000.0
2008-08-28 19:39:00,1.6158,1.6159,1.61575,1.6158,292600001.0
2008-08-28 19:40:00,1.6158,1.6158,1.6157,1.6157,25800000.0
2008-08-28 19:41:00,1.6157,1.6157,1.61555,1.6157,143200000.0
2008-08-28 19:42:00,1.6157,1.6157,1.61565,1.6157,50800000.0
2008-08-28 19:43:00,1.6157,1.6158,1.61565,1.6157,53700000.0
2008-08-28 19:44:00,1.6157,1.6159,1.61565,1.6158,88500000.0
2008-08-28 19:45:00,1.6158,1.6158,1.6157,1.6158,28000000.0
2008-08-28 19:46:00,1.6158,1.6158,1.61535,1.61535,168100000.0
2008-08-28 19:47:00,1.6155,1.6156,1.6154,1.6155,162400000.0
2008-08-28 19:48:00,1.61545,1.6157,1.61535,1.6157,124699999.0
2008-08-28 19:49:00,1.6157,1.6157,1.61545,1.61545,294600000.0
2008-08-28 19:50:00,1.6155,1.6156,1.61545,1.6156,145200000.0
2008-08-28 19:51:00,1.6156,1.6156,1.6154,1.6155,109000000.0
2008-08-28 19:52:00,1.6155,1.6155,1.6154,1.6155,85200000.0
2008-08-28 19:53:00,1.6154,1.6155,1.6154,1.6155,56800000.0
2008-08-28 19:54:00,1.6154,1.6159,1.6154,1.6158,81200000.0
2008-08-28 19:55:00,1.6159,1.6159,1.61575,1.6158,35800000.0
2008-08-28 19:56:00,1.6158,1.616,1.61575,1.6159,42200000.0
2008-08-28 19:57:00,1.6158,1.6159,1.61565,1.6157,180600000.0
2008-08-28 19:58:00,1.6157,1.6159,1.6154,1.6155,273000000.0
2008-08-28 19:59:00,1.6156,1.6157,1.6155,1.6157,164500000.0
2008-08-28 20:00:00,1.6157,1.6157,1.6157,1.6157,28200000.0
2008-08-28 20:01:00,1.6157,1.6157,1.6155,1.6155,78100000.0
2008-08-28 20:02:00,1.6155,1.6155,1.61535,1.6155,53700000.0
2008-08-28 20:03:00,1.6154,1.6156,1.6154,1.61545,201300000.0
2008-08-28 20:04:00,1.61545,1.6155,1.61535,1.61535,126300000.0
2008-08-28 20:05:00,1.61535,1.6155,1.6153,1.6153,297700000.0
2008-08-28 20:06:00,1.61535,1.6156,1.6153,1.6156,228400000.0
2008-08-28 20:07:00,1.6156,1.6159,1.6154,1.6158,230200000.0
2008-08-28 20:08:00,1.61575,1.616,1.61575,1.6159,311699999.0
2008-08-28 20:09:00,1.6158,1.616,1.61575,1.6159,166800000.0
2008-08-28 20:10:00,1.6158,1.6161,1.61575,1.6158,127300000.0
2008-08-28 20:11:00,1.61575,1.6159,1.6157,1.6158,217000002.0
2008-08-28 20:12:00,1.6158,1.6159,1.6157,1.6158,59700000.0
2008-08-28 20:13:00,1.6158,1.6159,1.61545,1.61555,364200000.0
2008-08-28 20:14:00,1.61555,1.6156,1.6155,1.6156,90100000.0
2008-08-28 20:15:00,1.6156,1.6159,1.61555,1.6157,192900000.0
2008-08-28 20:16:00,1.6157,1.6159,1.61565,1.6157,169100000.0
2008-08-28 20:17:00,1.6157,1.6158,1.61555,1.6158,112100000.0
2008-08-28 20:18:00,1.6158,1.6159,1.61555,1.61555,69600000.0
2008-08-28 20:19:00,1.61555,1.6156,1.61555,1.61555,18100000.0
2008-08-28 20:20:00,1.6156,1.6158,1.61555,1.61565,134600000.0
2008-08-28 20:21:00,1.61565,1.61585,1.61565,1.6157,132100000.0
2008-08-28 20:22:00,1.6157,1.6158,1.61565,1.61575,51600000.0
2008-08-28 20:23:00,1.61575,1.61575,1.61555,1.61555,51400000.0
2008-08-28 20:24:00,1.61555,1.616,1.61555,1.6159,162300000.0
2008-08-28 20:25:00,1.61585,1.616,1.6158,1.616,112300000.0
2008-08-28 20:26:00,1.616,1.616,1.6158,1.616,50200000.0
2008-08-28 20:27:00,1.616,1.616,1.6158,1.6158,102500000.0
2008-08-28 20:28:00,1.6158,1.6159,1.6158,1.6158,131500000.0
2008-08-28 20:29:00,1.6158,1.6159,1.6158,1.6158,91800000.0
2008-08-28 20:30:00,1.6158,1.6161,1.6158,1.61595,160100000.0
2008-08-28 20:31:00,1.61595,1.616,1.6156,1.6158,205400000.0
2008-08-28 20:32:00,1.6158,1.6158,1.6156,1.6157,94400000.0
2008-08-28 20:33:00,1.6156,1.6157,1.6156,1.6157,20600000.0
2008-08-28 20:34:00,1.61565,1.6157,1.6156,1.6157,20200000.0
2008-08-28 20:35:00,1.61555,1.61575,1.61555,1.6156,125400000.0
2008-08-28 20:36:00,1.6156,1.6156,1.6156,1.6156,100200000.0
2008-08-28 20:37:00,1.6156,1.6158,1.6156,1.6157,81200000.0
2008-08-28 20:38:00,1.6156,1.6157,1.61555,1.6156,113200000.0
2008-08-28 20:39:00,1.6156,1.6157,1.6156,1.6156,98000000.0
2008-08-28 20:40:00,1.6156,1.6157,1.6156,1.6156,62600000.0
2008-08-28 20:41:00,1.6156,1.6157,1.6155,1.6156,149000000.0
2008-08-28 20:42:00,1.6156,1.6157,1.61555,1.6157,136900000.0
2008-08-28 20:43:00,1.6157,1.6157,1.6156,1.6156,92300000.0
2008-08-28 20:44:00,1.6157,1.6158,1.61565,1.6157,59600000.0
2008-08-28 20:45:00,1.6157,1.6157,1.6155,1.6157,108200000.0
2008-08-28 20:46:00,1.6157,1.616,1.61565,1.6159,64100000.0
2008-08-28 20:47:00,1.6159,1.616,1.6158,1.6159,61700000.0
2008-08-28 20:48:00,1.6159,1.6159,1.61555,1.6157,21754108.0
2008-08-28 20:49:00,1.61585,1.61585,1.6155,1.6155,85000000.0
2008-08-28 20:50:00,1.6156,1.6159,1.61555,1.61575,65700000.0
2008-08-28 20:51:00,1.61575,1.6158,1.6156,1.61575,91500000.0
2008-08-28 20:52:00,1.61575,1.6159,1.6157,1.6159,54700000.0
2008-08-28 20:53:00,1.6159,1.6159,1.6159,1.6159,47000000.0
2008-08-28 20:54:00,1.6159,1.616,1.6159,1.616,68100000.0
2008-08-28 20:55:00,1.616,1.616,1.6158,1.6159,176600000.0
2008-08-28 20:56:00,1.616,1.616,1.6159,1.6159,23800000.0
2008-08-28 20:57:00,1.616,1.616,1.6159,1.616,21600000.0
2008-08-28 20:58:00,1.616,1.616,1.6159,1.61595,63500000.0
2008-08-28 20:59:00,1.616,1.616,1.616,1.616,31700000.0
2008-08-28 21:00:00,1.616,1.616,1.61595,1.616,26200000.0
2008-08-28 21:01:00,1.61595,1.6161,1.6159,1.6161,81500000.0
2008-08-28 21:02:00,1.6161,1.6161,1.61605,1.61605,14700000.0
2008-08-28 21:03:00,1.61605,1.6164,1.61605,1.6161,73700000.0
2008-08-28 21:04:00,1.6161,1.6162,1.616,1.61605,412499994.0
2008-08-28 21:05:00,1.61605,1.6161,1.61585,1.61605,118800000.0
2008-08-28 21:06:00,1.6161,1.6161,1.61585,1.6161,99100000.0
2008-08-28 21:07:00,1.6161,1.6161,1.61595,1.6161,44100000.0
2008-08-28 21:08:00,1.6161,1.6161,1.6161,1.6161,14500000.0
2008-08-28 21:09:00,1.61605,1.6161,1.61605,1.6161,26700000.0
2008-08-28 21:10:00,1.61605,1.61605,1.61605,1.61605,31900000.0
2008-08-28 21:11:00,1.61605,1.6161,1.61605,1.6161,63400000.0
2008-08-28 21:12:00,1.61605,1.6161,1.61605,1.61605,85500000.0
2008-08-28 21:13:00,1.6161,1.6162,1.61605,1.61605,93800000.0
2008-08-28 21:14:00,1.61605,1.61605,1.61605,1.61605,51700000.0
2008-08-28 21:15:00,1.61605,1.6163,1.61605,1.6161,206999999.0
2008-08-28 21:16:00,1.6162,1.6162,1.616,1.61605,85600000.0
2008-08-28 21:17:00,1.61605,1.6163,1.61595,1.6161,269600000.0
2008-08-28 21:18:00,1.6161,1.6163,1.61605,1.61605,180300000.0
2008-08-28 21:19:00,1.61605,1.6162,1.61605,1.6161,200300000.0
2008-08-28 21:20:00,1.6161,1.6161,1.616,1.616,105100000.0
2008-08-28 21:21:00,1.616,1.6161,1.6158,1.61585,153400001.0
2008-08-28 21:22:00,1.61585,1.616,1.61585,1.61585,64200000.0
2008-08-28 21:23:00,1.61585,1.61615,1.61585,1.61595,74900000.0
2008-08-28 21:24:00,1.61595,1.6162,1.61595,1.6162,89200000.0
2008-08-28 21:25:00,1.6162,1.6162,1.6161,1.6162,17200000.0
2008-08-28 21:26:00,1.6162,1.6162,1.616,1.6162,26500000.0
2008-08-28 21:27:00,1.6162,1.6164,1.61605,1.61625,160800000.0
2008-08-28 21:28:00,1.6163,1.6164,1.6159,1.6161,243700000.0
2008-08-28 21:29:00,1.61605,1.6163,1.61565,1.61565,280300000.0
2008-08-28 21:30:00,1.6157,1.6162,1.61565,1.61565,264500000.0
2008-08-28 21:31:00,1.61565,1.6159,1.6156,1.61575,200100000.0
2008-08-28 21:32:00,1.6158,1.616,1.61575,1.61595,73500000.0
2008-08-28 21:33:00,1.61595,1.616,1.61555,1.61555,146900000.0
2008-08-28 21:34:00,1.61555,1.6156,1.61555,1.61555,49200000.0
2008-08-28 21:35:00,1.6156,1.6156,1.61525,1.61525,179800000.0
2008-08-28 21:36:00,1.61525,1.6155,1.61525,1.61545,128800000.0
2008-08-28 21:37:00,1.61545,1.61545,1.61545,1.61545,34500000.0
2008-08-28 21:38:00,1.61545,1.6155,1.61545,1.6155,119100000.0
2008-08-28 21:39:00,1.6155,1.6156,1.61535,1.61535,85800000.0
2008-08-28 21:40:00,1.61535,1.61545,1.61525,1.61525,232500000.0
2008-08-28 21:41:00,1.6153,1.6154,1.61515,1.6152,87900000.0
2008-08-28 21:42:00,1.6152,1.6153,1.6149,1.6152,171300001.0
2008-08-28 21:43:00,1.61515,1.6153,1.615,1.61505,321000000.0
2008-08-28 21:44:00,1.61505,1.6153,1.61495,1.6151,126500000.0
2008-08-28 21:45:00,1.6151,1.6153,1.615,1.61505,145500000.0
2008-08-28 21:46:00,1.61505,1.6152,1.61505,1.6152,105300000.0
2008-08-28 21:47:00,1.6152,1.6153,1.61505,1.61525,51600000.0
2008-08-28 21:48:00,1.61525,1.6161,1.61525,1.61545,200100000.0
2008-08-28 21:49:00,1.61545,1.61555,1.61525,1.61545,216000000.0
2008-08-28 21:50:00,1.6155,1.61555,1.61535,1.6155,127400000.0
2008-08-28 21:51:00,1.6155,1.6156,1.6154,1.61545,37000000.0
2008-08-28 21:52:00,1.6155,1.6155,1.6154,1.6155,89000000.0
2008-08-28 21:53:00,1.61545,1.61575,1.61545,1.6157,161600000.0
2008-08-28 21:54:00,1.6157,1.61575,1.61535,1.6157,314200000.0
2008-08-28 21:55:00,1.6157,1.61585,1.61545,1.6155,239800000.0
2008-08-28 21:56:00,1.6155,1.6157,1.61545,1.6157,253100000.0
2008-08-28 21:57:00,1.61575,1.6159,1.61565,1.6158,209400000.0
2008-08-28 21:58:00,1.6159,1.6162,1.61575,1.6162,198900000.0
2008-08-28 21:59:00,1.61615,1.6164,1.6161,1.6162,201900000.0
2008-08-28 22:00:00,1.6163,1.6163,1.61555,1.6162,271500001.0
2008-08-28 22:01:00,1.6161,1.6163,1.616,1.6161,270699997.0
2008-08-28 22:02:00,1.616,1.6165,1.616,1.6161,747699990.0
2008-08-28 22:03:00,1.6163,1.6163,1.6157,1.6157,415900004.0
2008-08-28 22:04:00,1.6157,1.616,1.61535,1.6154,250300000.0
2008-08-28 22:05:00,1.61535,1.6156,1.61525,1.6156,227700000.0
2008-08-28 22:06:00,1.6156,1.6157,1.61545,1.6157,119199999.0
2008-08-28 22:07:00,1.61565,1.61585,1.61565,1.61575,251600000.0
2008-08-28 22:08:00,1.61575,1.6159,1.61575,1.6158,229900000.0
2008-08-28 22:09:00,1.61575,1.6159,1.61575,1.61575,336299996.0
2008-08-28 22:10:00,1.61575,1.61595,1.61575,1.6159,157299998.0
2008-08-28 22:11:00,1.61585,1.61595,1.61585,1.6159,815099990.0
2008-08-28 22:12:00,1.6159,1.6161,1.61585,1.6161,1332599967.0
2008-08-28 22:13:00,1.61605,1.6162,1.61605,1.6162,131500000.0
2008-08-28 22:14:00,1.61615,1.61625,1.61605,1.61605,25900000.0
2008-08-28 22:15:00,1.6162,1.6162,1.6161,1.6162,10800000.0
2008-08-28 22:16:00,1.6162,1.6163,1.61615,1.61625,51300000.0
2008-08-28 22:17:00,1.6163,1.6163,1.6162,1.6163,45200000.0
2008-08-28 22:18:00,1.6163,1.6163,1.6163,1.6163,13700000.0
2008-08-28 22:19:00,1.6163,1.6163,1.6162,1.6163,12500000.0
2008-08-28 22:20:00,1.6162,1.6163,1.6162,1.61625,35900000.0
2008-08-28 22:21:00,1.6164,1.6164,1.61625,1.61625,3300000.0
2008-08-28 22:22:00,1.61625,1.61625,1.61625,1.61625,1000000.0
2008-08-28 22:23:00,1.61605,1.61607,1.61582,1.61607,127700000.0
2008-08-28 22:24:00,1.61625,1.6163,1.61625,1.61625,5000000.0
2008-08-28 22:25:00,1.6163,1.6163,1.61625,1.6163,8700000.0
2008-08-28 22:26:00,1.61625,1.6163,1.61625,1.6163,5100000.0
2008-08-28 22:27:00,1.61625,1.6163,1.61625,1.6163,10800000.0
2008-08-28 22:28:00,1.61625,1.61625,1.61625,1.61625,1000000.0
2008-08-28 22:29:00,1.61625,1.61625,1.61625,1.61625,1000000.0
2008-08-28 22:30:00,1.61615,1.6163,1.61615,1.6163,122800000.0
2008-08-28 22:31:00,1.61615,1.6162,1.61615,1.61615,67000000.0
2008-08-28 22:32:00,1.61615,1.6163,1.61615,1.6163,39900000.0
2008-08-28 22:33:00,1.61625,1.6164,1.61615,1.6162,36500000.0
2008-08-28 22:34:00,1.6161,1.6163,1.6161,1.6163,50700000.0
2008-08-28 22:35:00,1.6162,1.6163,1.6162,1.6162,15500000.0
2008-08-28 22:36:00,1.6162,1.6163,1.6162,1.6163,17400000.0
2008-08-28 22:37:00,1.6163,1.6164,1.6161,1.6162,85800000.0
2008-08-28 22:38:00,1.6162,1.6162,1.6158,1.6162,80900000.0
2008-08-28 22:39:00,1.6162,1.6162,1.61595,1.6161,496600002.0
2008-08-28 22:40:00,1.6162,1.6163,1.6162,1.6162,14900000.0
2008-08-28 22:41:00,1.6162,1.6162,1.6161,1.6162,13700000.0
2008-08-28 22:42:00,1.61595,1.6162,1.61595,1.6162,33000000.0
2008-08-28 22:43:00,1.6162,1.6162,1.6162,1.6162,1000000.0
2008-08-28 22:44:00,1.6162,1.6164,1.6162,1.6164,22800000.0
2008-08-28 22:45:00,1.6164,1.6165,1.61625,1.61625,69300000.0
2008-08-28 22:46:00,1.6163,1.6163,1.6163,1.6163,21500000.0
2008-08-28 22:47:00,1.6163,1.6164,1.6163,1.6163,42800000.0
2008-08-28 22:48:00,1.6163,1.6164,1.61625,1.6163,37400000.0
2008-08-28 22:49:00,1.6163,1.6164,1.61595,1.61595,120600001.0
2008-08-28 22:50:00,1.61595,1.616,1.61595,1.61595,445099988.0
2008-08-28 22:51:00,1.61595,1.61615,1.6159,1.61615,629400002.0
2008-08-28 22:52:00,1.6161,1.6161,1.61605,1.6161,12800000.0
2008-08-28 22:53:00,1.6161,1.6161,1.6161,1.6161,2000000.0
2008-08-28 22:54:00,1.616,1.6161,1.616,1.6161,24600000.0
2008-08-28 22:55:00,1.616,1.616,1.616,1.616,6600000.0
2008-08-28 22:56:00,1.6161,1.6161,1.6159,1.6161,112100001.0
2008-08-28 22:57:00,1.616,1.6161,1.616,1.6161,48500000.0
2008-08-28 22:58:00,1.616,1.6161,1.6156,1.6156,101000000.0
2008-08-28 22:59:00,1.6158,1.6159,1.61545,1.6156,68000000.0
2008-08-28 23:00:00,1.6156,1.61565,1.6155,1.6156,18400000.0
2008-08-28 23:01:00,1.6155,1.6156,1.6155,1.6156,2000000.0
2008-08-28 23:02:00,1.61545,1.61545,1.61545,1.61545,1200000.0
2008-08-28 23:03:00,1.6155,1.6158,1.61545,1.6158,94399998.0
2008-08-28 23:04:00,1.61535,1.61555,1.61535,1.61545,233799997.0
2008-08-28 23:05:00,1.61545,1.6155,1.61545,1.61545,22400000.0
2008-08-28 23:06:00,1.6155,1.6157,1.61545,1.61545,136200000.0
2008-08-28 23:07:00,1.6156,1.6157,1.61545,1.61545,74100000.0
2008-08-28 23:08:00,1.6155,1.6155,1.6155,1.6155,14700000.0
2008-08-28 23:09:00,1.6155,1.6155,1.6155,1.6155,42900000.0
2008-08-28 23:10:00,1.6156,1.6156,1.6155,1.6155,12000000.0
2008-08-28 23:11:00,1.6155,1.6155,1.6155,1.6155,4400000.0
2008-08-28 23:12:00,1.61555,1.6157,1.61555,1.6156,20900000.0
2008-08-28 23:13:00,1.6156,1.6156,1.6154,1.6154,128800000.0
2008-08-28 23:14:00,1.61545,1.61545,1.61545,1.61545,29400000.0
2008-08-28 23:15:00,1.6155,1.61555,1.61545,1.61545,145199996.0
2008-08-28 23:16:00,1.6156,1.6159,1.6156,1.6159,13000000.0
2008-08-28 23:17:00,1.6161,1.6161,1.6161,1.6161,8800000.0
2008-08-28 23:18:00,1.6161,1.6161,1.616,1.6161,8200000.0
2008-08-28 23:19:00,1.616,1.6161,1.616,1.6161,4000000.0
2008-08-28 23:20:00,1.616,1.616,1.616,1.616,3200000.0
2008-08-28 23:21:00,1.616,1.616,1.61595,1.616,33400000.0
2008-08-28 23:22:00,1.6161,1.6161,1.6161,1.6161,1000000.0
2008-08-28 23:23:00,1.616,1.6161,1.61595,1.6161,34400000.0
2008-08-28 23:24:00,1.6161,1.6161,1.6161,1.6161,6000000.0
2008-08-28 23:25:00,1.616,1.616,1.616,1.616,5400000.0
2008-08-28 23:26:00,1.616,1.616,1.616,1.616,10800000.0
2008-08-28 23:27:00,1.616,1.6161,1.61595,1.6161,37600000.0
2008-08-28 23:28:00,1.6161,1.6161,1.6161,1.6161,2000000.0
2008-08-28 23:29:00,1.6161,1.6161,1.6161,1.6161,5000000.0
2008-08-28 23:30:00,1.616,1.6161,1.616,1.6161,10400000.0
2008-08-28 23:31:00,1.6161,1.6161,1.6161,1.6161,12000000.0
2008-08-28 23:32:00,1.6161,1.6161,1.6161,1.6161,6000000.0
2008-08-28 23:33:00,1.616,1.6161,1.61595,1.616,27500000.0
2008-08-28 23:34:00,1.6161,1.6161,1.6161,1.6161,1000000.0
2008-08-28 23:35:00,1.61595,1.616,1.61595,1.61595,32900000.0
2008-08-28 23:36:00,1.616,1.6161,1.61595,1.6161,12800000.0
2008-08-28 23:37:00,1.61595,1.61595,1.61595,1.61595,8600000.0
2008-08-28 23:38:00,1.616,1.6161,1.61595,1.6161,12800000.0
2008-08-28 23:39:00,1.61595,1.61595,1.61595,1.61595,8600000.0
2008-08-28 23:40:00,1.6157,1.61585,1.61562,1.61562,73200000.0
2008-08-28 23:41:00,1.616,1.6161,1.61595,1.6161,16000000.0
2008-08-28 23:42:00,1.616,1.616,1.616,1.616,3200000.0
2008-08-28 23:43:00,1.616,1.6161,1.616,1.6161,4200000.0
2008-08-28 23:44:00,1.6161,1.6161,1.616,1.616,4200000.0
2008-08-28 23:45:00,1.616,1.616,1.6159,1.616,13000000.0
2008-08-28 23:46:00,1.616,1.616,1.61575,1.61575,8000000.0
2008-08-28 23:47:00,1.61585,1.6159,1.61585,1.6159,154600006.0
2008-08-28 23:48:00,1.6159,1.6159,1.6154,1.6155,111400003.0
2008-08-28 23:49:00,1.61538,1.61544,1.61527,1.6154,11300000.0
2008-08-28 23:50:00,1.6155,1.6155,1.61545,1.6155,13400000.0
2008-08-28 23:51:00,1.6155,1.6156,1.61545,1.6155,27600000.0
2008-08-28 23:52:00,1.61555,1.6156,1.61555,1.6156,84000000.0
2008-08-28 23:53:00,1.6156,1.6156,1.6156,1.6156,77000000.0
2008-08-28 23:54:00,1.6156,1.6156,1.6155,1.6156,54000000.0
2008-08-28 23:55:00,1.6156,1.6156,1.61545,1.6155,19500000.0
2008-08-28 23:56:00,1.6155,1.6155,1.6155,1.6155,5000000.0
2008-08-28 23:57:00,1.6155,1.6155,1.615,1.6152,14900000.0
2008-08-28 23:58:00,1.6152,1.6152,1.61505,1.61505,43900000.0
2008-08-28 23:59:00,1.6151,1.616,1.61505,1.61545,106800000.0
2008-08-29 00:00:00,1.61545,1.6156,1.6154,1.6154,55700000.0
2008-08-29 00:01:00,1.6155,1.616,1.61545,1.61555,90300000.0
2008-08-29 00:02:00,1.61555,1.6156,1.61535,1.61535,43200000.0
2008-08-29 00:03:00,1.6153,1.6153,1.6153,1.6153,18800000.0
2008-08-29 00:04:00,1.6154,1.6154,1.6153,1.6153,31200000.0
2008-08-29 00:05:00,1.6154,1.6154,1.6153,1.6154,16300000.0
2008-08-29 00:06:00,1.6153,1.6154,1.6153,1.6154,8000000.0
2008-08-29 00:07:00,1.6153,1.6154,1.6153,1.6154,87600000.0
2008-08-29 00:08:00,1.6154,1.6154,1.6154,1.6154,15600000.0
2008-08-29 00:09:00,1.6154,1.6155,1.6154,1.6155,10100000.0
2008-08-29 00:10:00,1.6155,1.6155,1.6154,1.6155,16000000.0
2008-08-29 00:11:00,1.6154,1.6155,1.6154,1.6155,8600000.0
2008-08-29 00:12:00,1.6154,1.6154,1.6154,1.6154,3200000.0
2008-08-29 00:13:00,1.61532,1.61542,1.61504,1.61533,23100000.0
2008-08-29 00:14:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-08-29 00:15:00,1.6155,1.6155,1.6155,1.6155,17200000.0
2008-08-29 00:16:00,1.6154,1.6155,1.6154,1.6155,91400000.0
2008-08-29 00:17:00,1.6154,1.6155,1.6154,1.6155,21300000.0
2008-08-29 00:18:00,1.6155,1.6155,1.6154,1.6155,27700000.0
2008-08-29 00:19:00,1.6154,1.6155,1.6154,1.6155,79300000.0
2008-08-29 00:20:00,1.6154,1.6155,1.6154,1.6154,15300000.0
2008-08-29 00:21:00,1.6154,1.6155,1.6154,1.6155,21000000.0
2008-08-29 00:22:00,1.6154,1.6154,1.6154,1.6154,257200004.0
2008-08-29 00:23:00,1.61527,1.61541,1.6151,1.6151,21600000.0
2008-08-29 00:24:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-08-29 00:25:00,1.6155,1.6155,1.6154,1.6154,12000000.0
2008-08-29 00:26:00,1.6154,1.6154,1.6154,1.6154,3200000.0
2008-08-29 00:27:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-08-29 00:28:00,1.6154,1.6154,1.6154,1.6154,3200000.0
2008-08-29 00:29:00,1.6154,1.6156,1.6154,1.6156,15900000.0
2008-08-29 00:30:00,1.6155,1.6155,1.6155,1.6155,3200000.0
2008-08-29 00:31:00,1.61538,1.61538,1.61508,1.61527,51300000.0
2008-08-29 00:32:00,1.6155,1.6155,1.6155,1.6155,6800000.0
2008-08-29 00:33:00,1.6154,1.6154,1.6154,1.6154,7200000.0
2008-08-29 00:34:00,1.61493,1.6154,1.61493,1.6154,70200000.0
2008-08-29 00:35:00,1.6155,1.6155,1.6154,1.6154,9700000.0
2008-08-29 00:36:00,1.6154,1.6154,1.6154,1.6154,32600000.0
2008-08-29 00:37:00,1.6155,1.6155,1.6154,1.6154,39900000.0
2008-08-29 00:38:00,1.6154,1.6154,1.615,1.615,65900000.0
2008-08-29 00:39:00,1.615,1.615,1.615,1.615,9600000.0
2008-08-29 00:40:00,1.615,1.615,1.6149,1.6149,72200000.0
2008-08-29 00:41:00,1.615,1.615,1.615,1.615,7000000.0
2008-08-29 00:42:00,1.615,1.615,1.6149,1.6149,10400000.0
2008-08-29 00:43:00,1.615,1.615,1.615,1.615,1000000.0
2008-08-29 00:44:00,1.615,1.6151,1.615,1.6151,6600000.0
2008-08-29 00:45:00,1.6151,1.6152,1.6151,1.6152,10300000.0
2008-08-29 00:46:00,1.6151,1.6152,1.6151,1.6152,33800000.0
2008-08-29 00:47:00,1.6153,1.6153,1.6152,1.6153,58100000.0
2008-08-29 00:48:00,1.6153,1.6153,1.6153,1.6153,5900000.0
2008-08-29 00:49:00,1.6153,1.6155,1.6153,1.6155,33600000.0
2008-08-29 00:50:00,1.6155,1.6156,1.6155,1.6156,5900000.0
2008-08-29 00:51:00,1.6156,1.6156,1.61535,1.6155,17600000.0
2008-08-29 00:52:00,1.6155,1.6155,1.61535,1.61535,5000000.0
2008-08-29 00:53:00,1.6154,1.6154,1.6153,1.6154,322399995.0
2008-08-29 00:54:00,1.6154,1.6154,1.6148,1.615,254299999.0
2008-08-29 00:55:00,1.6152,1.6153,1.6151,1.6153,9900000.0
2008-08-29 00:56:00,1.6153,1.61535,1.6153,1.6153,25200000.0
2008-08-29 00:57:00,1.61512,1.61514,1.6149,1.61503,67700000.0
2008-08-29 00:58:00,1.6153,1.6153,1.6153,1.6153,7600000.0
2008-08-29 00:59:00,1.6153,1.6153,1.6153,1.6153,2000000.0
2008-08-29 01:00:00,1.6153,1.6153,1.6153,1.6153,7600000.0
2008-08-29 01:01:00,1.6153,1.6153,1.6153,1.6153,2000000.0
2008-08-29 01:02:00,1.6153,1.6153,1.6153,1.6153,2300000.0
2008-08-29 01:03:00,1.6153,1.6153,1.6153,1.6153,3000000.0
2008-08-29 01:04:00,1.6153,1.6153,1.6153,1.6153,10000000.0
2008-08-29 01:05:00,1.6153,1.6153,1.6153,1.6153,29200000.0
2008-08-29 01:06:00,1.6153,1.6153,1.6153,1.6153,7000000.0
2008-08-29 01:07:00,1.6153,1.6154,1.6153,1.61535,59400000.0
2008-08-29 01:08:00,1.61535,1.6154,1.6153,1.61535,32600000.0
2008-08-29 01:09:00,1.61535,1.61535,1.61535,1.61535,5400000.0
2008-08-29 01:10:00,1.61535,1.61535,1.6153,1.61535,27200000.0
2008-08-29 01:11:00,1.61535,1.61535,1.6153,1.6153,6400000.0
2008-08-29 01:12:00,1.6153,1.6153,1.6153,1.6153,2000000.0
2008-08-29 01:13:00,1.6152,1.6153,1.615,1.6152,22200000.0
2008-08-29 01:14:00,1.6152,1.6152,1.6152,1.6152,10800000.0
2008-08-29 01:15:00,1.615,1.615,1.615,1.615,8600000.0
2008-08-29 01:16:00,1.6152,1.6152,1.615,1.615,17000000.0
2008-08-29 01:17:00,1.6152,1.6153,1.6152,1.6152,48600000.0
2008-08-29 01:18:00,1.6152,1.6152,1.615,1.6152,107800000.0
2008-08-29 01:19:00,1.6152,1.6152,1.6151,1.6152,111600000.0
2008-08-29 01:20:00,1.6152,1.6153,1.6152,1.6153,44200000.0
2008-08-29 01:21:00,1.6152,1.6153,1.6151,1.6151,340600001.0
2008-08-29 01:22:00,1.6152,1.6152,1.6152,1.6152,313199996.0
2008-08-29 01:23:00,1.6152,1.6153,1.6152,1.6153,580599992.0
2008-08-29 01:24:00,1.6154,1.6156,1.61535,1.6155,148800000.0
2008-08-29 01:25:00,1.6155,1.6157,1.61545,1.6155,1099600001.0
2008-08-29 01:26:00,1.6155,1.61555,1.6155,1.6155,35100000.0
2008-08-29 01:27:00,1.6155,1.61555,1.6155,1.6155,6400000.0
2008-08-29 01:28:00,1.6155,1.6158,1.6155,1.6157,20700000.0
2008-08-29 01:29:00,1.6157,1.61615,1.6157,1.6161,20000000.0
2008-08-29 01:30:00,1.616,1.616,1.616,1.616,34799999.0
2008-08-29 01:31:00,1.616,1.616,1.616,1.616,38699998.0
2008-08-29 01:32:00,1.6161,1.6161,1.6161,1.6161,2600000.0
2008-08-29 01:33:00,1.6161,1.61615,1.616,1.616,28100000.0
2008-08-29 01:34:00,1.616,1.616,1.616,1.616,83500001.0
2008-08-29 01:35:00,1.616,1.6161,1.616,1.6161,37100000.0
2008-08-29 01:36:00,1.6161,1.6161,1.6161,1.6161,228700011.0
2008-08-29 01:37:00,1.6161,1.6162,1.6161,1.6161,189000011.0
2008-08-29 01:38:00,1.6161,1.6161,1.6157,1.6158,141900005.0
2008-08-29 01:39:00,1.6158,1.616,1.61565,1.6157,257800009.0
2008-08-29 01:40:00,1.6156,1.6157,1.6156,1.6157,15400000.0
2008-08-29 01:41:00,1.6156,1.6158,1.6154,1.6155,88500000.0
2008-08-29 01:42:00,1.6155,1.6155,1.6155,1.6155,151600000.0
2008-08-29 01:43:00,1.6155,1.6155,1.61545,1.6155,10100000.0
2008-08-29 01:44:00,1.6155,1.6155,1.6153,1.6154,272600015.0
2008-08-29 01:45:00,1.6154,1.6154,1.6153,1.6154,181600008.0
2008-08-29 01:46:00,1.6154,1.6154,1.6153,1.6154,657300020.0
2008-08-29 01:47:00,1.6154,1.6154,1.6153,1.6153,133900007.0
2008-08-29 01:48:00,1.6154,1.6154,1.61515,1.6154,459000020.0
2008-08-29 01:49:00,1.6154,1.6154,1.61525,1.6154,266000014.0
2008-08-29 01:50:00,1.6154,1.6154,1.6154,1.6154,275300015.0
2008-08-29 01:51:00,1.6154,1.6154,1.6152,1.6152,204800000.0
2008-08-29 01:52:00,1.6152,1.6152,1.6152,1.6152,195200006.0
2008-08-29 01:53:00,1.6152,1.6152,1.615,1.6152,491700021.0
2008-08-29 01:54:00,1.6152,1.61555,1.6152,1.61555,330100012.0
2008-08-29 01:55:00,1.6155,1.6156,1.61545,1.6155,74000000.0
2008-08-29 01:56:00,1.6155,1.6155,1.6155,1.6155,43200000.0
2008-08-29 01:57:00,1.6155,1.6155,1.6154,1.6154,74300000.0
2008-08-29 01:58:00,1.6154,1.6154,1.6154,1.6154,8600000.0
2008-08-29 01:59:00,1.6154,1.61545,1.6154,1.6154,43100000.0
2008-08-29 02:00:00,1.6154,1.6157,1.6154,1.6157,238800001.0
2008-08-29 02:01:00,1.6157,1.61615,1.6157,1.6161,176500000.0
2008-08-29 02:02:00,1.6161,1.6161,1.6158,1.6159,785900004.0
2008-08-29 02:03:00,1.6159,1.6159,1.6159,1.6159,172800000.0
2008-08-29 02:04:00,1.6159,1.6159,1.6159,1.6159,289100000.0
2008-08-29 02:05:00,1.6159,1.6159,1.6159,1.6159,21600000.0
2008-08-29 02:06:00,1.6159,1.6159,1.6159,1.6159,134900000.0
2008-08-29 02:07:00,1.6159,1.6159,1.6159,1.6159,86400000.0
2008-08-29 02:08:00,1.6159,1.6159,1.6159,1.6159,194400000.0
2008-08-29 02:09:00,1.6159,1.6163,1.6159,1.6161,296000000.0
2008-08-29 02:10:00,1.6161,1.6162,1.616,1.616,422799999.0
2008-08-29 02:11:00,1.6161,1.6161,1.6161,1.6161,32400002.0
2008-08-29 02:12:00,1.61587,1.61598,1.61572,1.61575,8000000.0
2008-08-29 02:13:00,1.6161,1.6162,1.61605,1.6161,108199999.0
2008-08-29 02:14:00,1.6161,1.6161,1.6159,1.6159,587999976.0
2008-08-29 02:15:00,1.6159,1.6159,1.6159,1.6159,280799988.0
2008-08-29 02:16:00,1.6159,1.6159,1.6159,1.6159,495399979.0
2008-08-29 02:17:00,1.6159,1.616,1.6159,1.6159,295599988.0
2008-08-29 02:18:00,1.61585,1.61585,1.61585,1.61585,1000000.0
2008-08-29 02:19:00,1.6158,1.6159,1.6158,1.61585,11400000.0
2008-08-29 02:20:00,1.6158,1.6159,1.6158,1.6159,15700000.0
2008-08-29 02:21:00,1.6159,1.61595,1.6159,1.61595,4600000.0
2008-08-29 02:22:00,1.61595,1.61595,1.61595,1.61595,1000000.0
2008-08-29 02:23:00,1.61595,1.616,1.6158,1.6159,32100000.0
2008-08-29 02:24:00,1.6159,1.6161,1.6159,1.6161,89700000.0
2008-08-29 02:25:00,1.616,1.6161,1.616,1.6161,2300000.0
2008-08-29 02:26:00,1.616,1.6161,1.616,1.616,21200000.0
2008-08-29 02:27:00,1.616,1.6161,1.616,1.6161,55800000.0
2008-08-29 02:28:00,1.616,1.6161,1.616,1.61605,42200000.0
2008-08-29 02:29:00,1.61605,1.6161,1.61605,1.6161,4000000.0
2008-08-29 02:30:00,1.61605,1.61605,1.6158,1.61595,233100000.0
2008-08-29 02:31:00,1.616,1.616,1.6156,1.6156,364199999.0
2008-08-29 02:32:00,1.6156,1.6156,1.6155,1.6155,114500000.0
2008-08-29 02:33:00,1.6155,1.61565,1.615,1.61525,433600014.0
2008-08-29 02:34:00,1.61525,1.61545,1.6151,1.6151,114100000.0
2008-08-29 02:35:00,1.6152,1.6152,1.615,1.6151,89300000.0
2008-08-29 02:36:00,1.6151,1.6152,1.6151,1.6151,44300000.0
2008-08-29 02:37:00,1.61505,1.61505,1.61505,1.61505,1800000.0
2008-08-29 02:38:00,1.615,1.6152,1.615,1.6152,42700000.0
2008-08-29 02:39:00,1.6152,1.6154,1.61515,1.6152,61200000.0
2008-08-29 02:40:00,1.6152,1.6152,1.6147,1.6148,246500000.0
2008-08-29 02:41:00,1.6148,1.615,1.6148,1.61485,236100000.0
2008-08-29 02:42:00,1.6148,1.615,1.6148,1.615,125800000.0
2008-08-29 02:43:00,1.6149,1.61515,1.6149,1.61515,111400000.0
2008-08-29 02:44:00,1.61505,1.61535,1.6148,1.6151,189300000.0
2008-08-29 02:45:00,1.61515,1.6153,1.6151,1.6153,70500000.0
2008-08-29 02:46:00,1.6153,1.6153,1.6148,1.6149,255600000.0
2008-08-29 02:47:00,1.6148,1.6149,1.6146,1.61465,90200000.0
2008-08-29 02:48:00,1.61465,1.6147,1.6143,1.6143,195900000.0
2008-08-29 02:49:00,1.6143,1.61445,1.6143,1.6144,113700000.0
2008-08-29 02:50:00,1.6144,1.61455,1.6144,1.6145,118600000.0
2008-08-29 02:51:00,1.61445,1.61445,1.6143,1.6143,153400000.0
2008-08-29 02:52:00,1.6143,1.6145,1.6143,1.6144,114000000.0
2008-08-29 02:53:00,1.6144,1.6144,1.6139,1.6141,334899999.0
2008-08-29 02:54:00,1.6141,1.6141,1.6139,1.6139,334100002.0
2008-08-29 02:55:00,1.61385,1.6139,1.6136,1.61375,415799995.0
2008-08-29 02:56:00,1.6138,1.614,1.6137,1.6138,142400000.0
2008-08-29 02:57:00,1.6139,1.6139,1.6138,1.6138,60300000.0
2008-08-29 02:58:00,1.6138,1.6139,1.61375,1.6139,96400000.0
2008-08-29 02:59:00,1.61385,1.6139,1.6138,1.6139,38700000.0
2008-08-29 03:00:00,1.6139,1.6141,1.61385,1.6141,289800002.0
2008-08-29 03:01:00,1.61415,1.6143,1.614,1.6142,249200000.0
2008-08-29 03:02:00,1.6142,1.61445,1.6142,1.6144,188400000.0
2008-08-29 03:03:00,1.6143,1.6145,1.6143,1.61435,335900002.0
2008-08-29 03:04:00,1.6144,1.6144,1.6143,1.6143,105900000.0
2008-08-29 03:05:00,1.6143,1.6143,1.6143,1.6143,534599978.0
2008-08-29 03:06:00,1.6143,1.6144,1.6143,1.61435,346199986.0
2008-08-29 03:07:00,1.6143,1.61445,1.6143,1.6143,594199982.0
2008-08-29 03:08:00,1.6143,1.6144,1.6142,1.61435,312999992.0
2008-08-29 03:09:00,1.61435,1.61435,1.6143,1.6143,31800000.0
2008-08-29 03:10:00,1.6142,1.6143,1.6142,1.61425,58800000.0
2008-08-29 03:11:00,1.61425,1.6144,1.61425,1.6144,94900000.0
2008-08-29 03:12:00,1.6144,1.6145,1.6143,1.6145,217100000.0
2008-08-29 03:13:00,1.6144,1.6149,1.6143,1.6147,143300003.0
2008-08-29 03:14:00,1.6147,1.6147,1.6146,1.6147,135000000.0
2008-08-29 03:15:00,1.6146,1.6147,1.6146,1.6146,107400000.0
2008-08-29 03:16:00,1.6147,1.6147,1.6142,1.6142,131900001.0
2008-08-29 03:17:00,1.6143,1.6147,1.6142,1.6145,161500000.0
2008-08-29 03:18:00,1.6142,1.6143,1.61405,1.6143,59700000.0
2008-08-29 03:19:00,1.6143,1.6143,1.6139,1.614,233399999.0
2008-08-29 03:20:00,1.614,1.6141,1.61375,1.6139,150200000.0
2008-08-29 03:21:00,1.6139,1.6141,1.6138,1.6141,100900000.0
2008-08-29 03:22:00,1.6141,1.6141,1.6139,1.614,206000000.0
2008-08-29 03:23:00,1.614,1.61425,1.614,1.614,238100000.0
2008-08-29 03:24:00,1.614,1.6141,1.6137,1.6137,270800000.0
2008-08-29 03:25:00,1.6137,1.61535,1.6136,1.6142,336400001.0
2008-08-29 03:26:00,1.6143,1.6145,1.6141,1.6144,258000000.0
2008-08-29 03:27:00,1.61435,1.6145,1.6137,1.6141,608999999.0
2008-08-29 03:28:00,1.6141,1.6141,1.6141,1.6141,21600000.0
2008-08-29 03:29:00,1.6141,1.6141,1.6137,1.6139,263800001.0
2008-08-29 03:30:00,1.61385,1.61405,1.6137,1.61385,107600000.0
2008-08-29 03:31:00,1.6139,1.61405,1.6139,1.6139,289900000.0
2008-08-29 03:32:00,1.6139,1.6141,1.6139,1.6141,100800000.0
2008-08-29 03:33:00,1.6141,1.6143,1.6141,1.6142,169000000.0
2008-08-29 03:34:00,1.6142,1.6142,1.6142,1.6142,78200000.0
2008-08-29 03:35:00,1.6142,1.6142,1.6142,1.6142,102600000.0
2008-08-29 03:36:00,1.6142,1.6144,1.614,1.6141,438500000.0
2008-08-29 03:37:00,1.6141,1.6142,1.6141,1.61415,116900000.0
2008-08-29 03:38:00,1.6142,1.61425,1.6141,1.6141,109700000.0
2008-08-29 03:39:00,1.614,1.6141,1.614,1.6141,125600000.0
2008-08-29 03:40:00,1.6141,1.61415,1.6141,1.6141,157300000.0
2008-08-29 03:41:00,1.6141,1.61415,1.61405,1.6141,150400000.0
2008-08-29 03:42:00,1.61405,1.6141,1.614,1.6141,85399999.0
2008-08-29 03:43:00,1.6141,1.6142,1.6141,1.6141,47500000.0
2008-08-29 03:44:00,1.6141,1.61425,1.61405,1.6141,181800000.0
2008-08-29 03:45:00,1.6141,1.6143,1.614,1.6141,197100000.0
2008-08-29 03:46:00,1.6141,1.6141,1.614,1.6141,212600000.0
2008-08-29 03:47:00,1.6141,1.6141,1.614,1.614,19600000.0
2008-08-29 03:48:00,1.614,1.6143,1.614,1.6142,194000000.0
2008-08-29 03:49:00,1.6142,1.6142,1.614,1.6142,105400000.0
2008-08-29 03:50:00,1.6142,1.6142,1.6141,1.6142,219500000.0
2008-08-29 03:51:00,1.6142,1.6144,1.6142,1.6144,118900000.0
2008-08-29 03:52:00,1.6144,1.6145,1.6143,1.6145,95700000.0
2008-08-29 03:53:00,1.6145,1.6145,1.6144,1.6145,48500000.0
2008-08-29 03:54:00,1.6144,1.6145,1.6144,1.6144,313400000.0
2008-08-29 03:55:00,1.6144,1.6145,1.6143,1.6144,208100000.0
2008-08-29 03:56:00,1.6144,1.6145,1.6144,1.6144,114400000.0
2008-08-29 03:57:00,1.6143,1.6145,1.6143,1.6143,334700000.0
2008-08-29 03:58:00,1.6143,1.6143,1.6142,1.6142,161200000.0
2008-08-29 03:59:00,1.6142,1.6143,1.614,1.6142,393200000.0
2008-08-29 04:00:00,1.6143,1.6143,1.6142,1.6143,132900001.0
2008-08-29 04:01:00,1.6143,1.6146,1.6143,1.6146,189500000.0
2008-08-29 04:02:00,1.6145,1.6153,1.6145,1.6148,392200002.0
2008-08-29 04:03:00,1.6149,1.6149,1.6148,1.6149,110200000.0
2008-08-29 04:04:00,1.61465,1.6148,1.6144,1.6145,215400000.0
2008-08-29 04:05:00,1.6144,1.6145,1.6144,1.6145,80400000.0
2008-08-29 04:06:00,1.6145,1.6145,1.6144,1.6144,47100000.0
2008-08-29 04:07:00,1.6145,1.61455,1.6145,1.6145,118700000.0
2008-08-29 04:08:00,1.6145,1.6146,1.6144,1.6146,146299997.0
2008-08-29 04:09:00,1.61455,1.61455,1.6145,1.6145,67700000.0
2008-08-29 04:10:00,1.6145,1.6146,1.6145,1.6145,111900000.0
2008-08-29 04:11:00,1.6145,1.6145,1.6144,1.6144,137100000.0
2008-08-29 04:12:00,1.6144,1.61445,1.6144,1.6144,60000000.0
2008-08-29 04:13:00,1.6144,1.6146,1.6142,1.6143,305900000.0
2008-08-29 04:14:00,1.6143,1.6143,1.614,1.614,85900001.0
2008-08-29 04:15:00,1.614,1.61405,1.614,1.614,77400000.0
2008-08-29 04:16:00,1.614,1.6143,1.614,1.6143,241700000.0
2008-08-29 04:17:00,1.6143,1.61435,1.6142,1.6142,114900000.0
2008-08-29 04:18:00,1.6142,1.6142,1.6142,1.6142,170800000.0
2008-08-29 04:19:00,1.6142,1.6143,1.6142,1.6143,104500000.0
2008-08-29 04:20:00,1.6143,1.6143,1.6142,1.6142,58300000.0
2008-08-29 04:21:00,1.6142,1.6145,1.6142,1.6142,183300000.0
2008-08-29 04:22:00,1.6143,1.6143,1.61425,1.6143,193700000.0
2008-08-29 04:23:00,1.6143,1.6143,1.61405,1.6142,243100000.0
2008-08-29 04:24:00,1.6142,1.6142,1.6142,1.6142,68600000.0
2008-08-29 04:25:00,1.6142,1.6142,1.6142,1.6142,33400000.0
2008-08-29 04:26:00,1.6142,1.6142,1.61395,1.6142,19800000.0
2008-08-29 04:27:00,1.6142,1.6142,1.6141,1.6141,20200000.0
2008-08-29 04:28:00,1.6141,1.6141,1.6141,1.6141,123900000.0
2008-08-29 04:29:00,1.6141,1.6143,1.6141,1.6143,138900000.0
2008-08-29 04:30:00,1.6143,1.6144,1.6143,1.6143,86100000.0
2008-08-29 04:31:00,1.6143,1.61445,1.6143,1.6144,65200000.0
2008-08-29 04:32:00,1.61445,1.61445,1.6143,1.6143,70500000.0
2008-08-29 04:33:00,1.6143,1.6143,1.6143,1.6143,68000000.0
2008-08-29 04:34:00,1.6143,1.61435,1.61425,1.6143,23600000.0
2008-08-29 04:35:00,1.6143,1.6143,1.6142,1.6143,48000000.0
2008-08-29 04:36:00,1.6143,1.6143,1.6143,1.6143,9000000.0
2008-08-29 04:37:00,1.6143,1.6143,1.6142,1.6143,84600000.0
2008-08-29 04:38:00,1.6143,1.6143,1.6142,1.6142,43000000.0
2008-08-29 04:39:00,1.6142,1.6144,1.6142,1.6143,97000000.0
2008-08-29 04:40:00,1.6143,1.6143,1.6142,1.6143,148200000.0
2008-08-29 04:41:00,1.6143,1.6143,1.6142,1.6143,73800000.0
2008-08-29 04:42:00,1.6143,1.6143,1.6142,1.6142,44000000.0
2008-08-29 04:43:00,1.6142,1.6143,1.6142,1.6143,245100000.0
2008-08-29 04:44:00,1.6143,1.6143,1.6142,1.6143,69100000.0
2008-08-29 04:45:00,1.6143,1.6144,1.6143,1.6143,23100000.0
2008-08-29 04:46:00,1.6143,1.6143,1.61425,1.61425,7000000.0
2008-08-29 04:47:00,1.61425,1.61465,1.61425,1.6144,241300000.0
2008-08-29 04:48:00,1.6145,1.6146,1.61445,1.6145,60400000.0
2008-08-29 04:49:00,1.61445,1.61455,1.61445,1.61455,44500000.0
2008-08-29 04:50:00,1.6145,1.6146,1.6144,1.61455,146400000.0
2008-08-29 04:51:00,1.6145,1.6146,1.6145,1.6146,51400000.0
2008-08-29 04:52:00,1.6146,1.6146,1.6143,1.61435,113200000.0
2008-08-29 04:53:00,1.6143,1.6144,1.6142,1.6142,268300000.0
2008-08-29 04:54:00,1.6142,1.6142,1.6141,1.6142,98100000.0
2008-08-29 04:55:00,1.6142,1.6142,1.6141,1.6141,106800000.0
2008-08-29 04:56:00,1.6141,1.6142,1.6141,1.6142,82400000.0
2008-08-29 04:57:00,1.6142,1.6142,1.6142,1.6142,64100000.0
2008-08-29 04:58:00,1.6142,1.6143,1.6142,1.6143,89300000.0
2008-08-29 04:59:00,1.61435,1.6144,1.6143,1.6143,48900000.0
2008-08-29 05:00:00,1.6143,1.6145,1.6143,1.6144,83700000.0
2008-08-29 05:01:00,1.6144,1.6144,1.6144,1.6144,6000000.0
2008-08-29 05:02:00,1.6144,1.6144,1.6144,1.6144,3000000.0
2008-08-29 05:03:00,1.6144,1.6144,1.6144,1.6144,1000000.0
2008-08-29 05:04:00,1.6144,1.6144,1.6142,1.6144,20400000.0
2008-08-29 05:05:00,1.6142,1.6144,1.6142,1.6144,16400000.0
2008-08-29 05:06:00,1.6144,1.6144,1.6142,1.6144,36600000.0
2008-08-29 05:07:00,1.61389,1.61404,1.61372,1.61386,38800000.0
2008-08-29 05:08:00,1.6144,1.6144,1.61415,1.6143,37600000.0
2008-08-29 05:09:00,1.6142,1.6143,1.6142,1.6143,55900000.0
2008-08-29 05:10:00,1.6143,1.6143,1.6141,1.6143,235100000.0
2008-08-29 05:11:00,1.6143,1.6143,1.6142,1.6142,11200000.0
2008-08-29 05:12:00,1.6142,1.6143,1.6142,1.6143,31600000.0
2008-08-29 05:13:00,1.6143,1.6144,1.6141,1.6142,264300000.0
2008-08-29 05:14:00,1.6142,1.6143,1.6141,1.6142,115600000.0
2008-08-29 05:15:00,1.6142,1.6142,1.6141,1.6142,123000000.0
2008-08-29 05:16:00,1.6142,1.6142,1.6142,1.6142,48900000.0
2008-08-29 05:17:00,1.6142,1.6142,1.6142,1.6142,16700000.0
2008-08-29 05:18:00,1.6142,1.6142,1.6142,1.6142,32800000.0
2008-08-29 05:19:00,1.6142,1.6142,1.6142,1.6142,27000000.0
2008-08-29 05:20:00,1.6142,1.6142,1.6141,1.6142,59000000.0
2008-08-29 05:21:00,1.6142,1.6143,1.61405,1.6142,56100000.0
2008-08-29 05:22:00,1.6142,1.6142,1.6141,1.6142,55200000.0
2008-08-29 05:23:00,1.6141,1.6142,1.614,1.6141,265100000.0
2008-08-29 05:24:00,1.6141,1.6142,1.6141,1.6142,56300000.0
2008-08-29 05:25:00,1.6141,1.6141,1.6141,1.6141,41500000.0
2008-08-29 05:26:00,1.6141,1.6141,1.614,1.614,112100000.0
2008-08-29 05:27:00,1.614,1.614,1.614,1.614,1300000.0
2008-08-29 05:28:00,1.6139,1.614,1.6139,1.614,26800000.0
2008-08-29 05:29:00,1.614,1.614,1.6138,1.6138,70600000.0
2008-08-29 05:30:00,1.6138,1.6139,1.6138,1.6139,51900000.0
2008-08-29 05:31:00,1.6138,1.6138,1.6138,1.6138,45200000.0
2008-08-29 05:32:00,1.6138,1.6138,1.61375,1.61375,4600000.0
2008-08-29 05:33:00,1.6138,1.6139,1.61375,1.6138,16200000.0
2008-08-29 05:34:00,1.6138,1.6139,1.6138,1.6139,30600000.0
2008-08-29 05:35:00,1.6138,1.6138,1.6137,1.6138,184900000.0
2008-08-29 05:36:00,1.6139,1.6139,1.6138,1.6138,26900000.0
2008-08-29 05:37:00,1.6139,1.6139,1.6139,1.6139,55200000.0
2008-08-29 05:38:00,1.61385,1.614,1.61385,1.614,19100000.0
2008-08-29 05:39:00,1.614,1.6141,1.6139,1.6139,70800000.0
2008-08-29 05:40:00,1.6139,1.614,1.6139,1.614,77200000.0
2008-08-29 05:41:00,1.614,1.614,1.6139,1.6139,72000000.0
2008-08-29 05:42:00,1.6139,1.6139,1.6139,1.6139,23600000.0
2008-08-29 05:43:00,1.6139,1.614,1.61385,1.61385,74800000.0
2008-08-29 05:44:00,1.61385,1.6141,1.61385,1.6141,46300000.0
2008-08-29 05:45:00,1.614,1.6142,1.614,1.6142,59800000.0
2008-08-29 05:46:00,1.6142,1.6142,1.6141,1.6141,67600000.0
2008-08-29 05:47:00,1.6141,1.61415,1.614,1.6141,172300000.0
2008-08-29 05:48:00,1.61405,1.61405,1.614,1.61405,35400000.0
2008-08-29 05:49:00,1.61405,1.61405,1.614,1.614,101500000.0
2008-08-29 05:50:00,1.614,1.614,1.614,1.614,31600000.0
2008-08-29 05:51:00,1.614,1.614,1.614,1.614,37100000.0
2008-08-29 05:52:00,1.614,1.614,1.614,1.614,69600000.0
2008-08-29 05:53:00,1.614,1.61415,1.614,1.61415,105400000.0
2008-08-29 05:54:00,1.61415,1.6142,1.6141,1.6142,138200000.0
2008-08-29 05:55:00,1.6142,1.6144,1.6142,1.6143,127300000.0
2008-08-29 05:56:00,1.6143,1.6143,1.6143,1.6143,36100000.0
2008-08-29 05:57:00,1.6143,1.6144,1.6142,1.6143,229300000.0
2008-08-29 05:58:00,1.6143,1.6143,1.6143,1.6143,35200000.0
2008-08-29 05:59:00,1.6143,1.6143,1.6143,1.6143,32000000.0
2008-08-29 06:00:00,1.6143,1.6143,1.6143,1.6143,38400000.0
2008-08-29 06:01:00,1.6143,1.6143,1.6143,1.6143,3200000.0
2008-08-29 06:02:00,1.6143,1.6143,1.6143,1.6143,28900000.0
2008-08-29 06:03:00,1.6143,1.6143,1.6143,1.6143,12800000.0
2008-08-29 06:04:00,1.6143,1.6143,1.6143,1.6143,41600000.0
2008-08-29 06:05:00,1.6143,1.6143,1.6143,1.6143,35200000.0
2008-08-29 06:06:00,1.6143,1.6143,1.6143,1.6143,76800000.0
2008-08-29 06:07:00,1.6143,1.6143,1.6143,1.6143,16000000.0
2008-08-29 06:08:00,1.6143,1.6143,1.6143,1.6143,60800000.0
2008-08-29 06:09:00,1.6143,1.6143,1.6141,1.6143,74000000.0
2008-08-29 06:10:00,1.6143,1.6143,1.6141,1.6142,117100000.0
2008-08-29 06:11:00,1.6143,1.6143,1.6139,1.6139,151800000.0
2008-08-29 06:12:00,1.6139,1.6141,1.6139,1.6141,290800000.0
2008-08-29 06:13:00,1.6141,1.6141,1.6139,1.6141,244400000.0
2008-08-29 06:14:00,1.6141,1.6141,1.614,1.6141,144400000.0
2008-08-29 06:15:00,1.614,1.614,1.6137,1.6137,137800000.0
2008-08-29 06:16:00,1.61375,1.6139,1.6137,1.6139,222400000.0
2008-08-29 06:17:00,1.6139,1.61415,1.6139,1.61405,62400000.0
2008-08-29 06:18:00,1.614,1.61405,1.614,1.614,94200000.0
2008-08-29 06:19:00,1.614,1.6142,1.614,1.61405,170100000.0
2008-08-29 06:20:00,1.61405,1.61405,1.6139,1.614,221900000.0
2008-08-29 06:21:00,1.614,1.6141,1.6139,1.6141,204600000.0
2008-08-29 06:22:00,1.6141,1.6141,1.614,1.614,143800000.0
2008-08-29 06:23:00,1.614,1.6141,1.6139,1.614,72700000.0
2008-08-29 06:24:00,1.614,1.6141,1.614,1.614,163700000.0
2008-08-29 06:25:00,1.61405,1.6142,1.614,1.6141,91000000.0
2008-08-29 06:26:00,1.61405,1.61425,1.614,1.6141,154600000.0
2008-08-29 06:27:00,1.6141,1.6141,1.6141,1.6141,8200000.0
2008-08-29 06:28:00,1.6141,1.6141,1.6141,1.6141,49100000.0
2008-08-29 06:29:00,1.6141,1.6141,1.6141,1.6141,80000000.0
2008-08-29 06:30:00,1.6141,1.6141,1.6141,1.6141,64500000.0
2008-08-29 06:31:00,1.6141,1.61415,1.6141,1.6141,43600000.0
2008-08-29 06:32:00,1.6141,1.6141,1.6141,1.6141,35500000.0
2008-08-29 06:33:00,1.6141,1.61415,1.6138,1.6141,76400000.0
2008-08-29 06:34:00,1.6141,1.6142,1.6141,1.6142,20200000.0
2008-08-29 06:35:00,1.6141,1.6141,1.6141,1.6141,76200000.0
2008-08-29 06:36:00,1.6142,1.6142,1.6141,1.6142,52300000.0
2008-08-29 06:37:00,1.6142,1.6142,1.6141,1.6142,204600000.0
2008-08-29 06:38:00,1.6142,1.6142,1.6141,1.6142,59900000.0
2008-08-29 06:39:00,1.6142,1.6142,1.6141,1.6142,124299997.0
2008-08-29 06:40:00,1.6141,1.6143,1.6141,1.6142,84400000.0
2008-08-29 06:41:00,1.6143,1.6143,1.6142,1.6142,60600000.0
2008-08-29 06:42:00,1.6142,1.6142,1.61415,1.6142,92000000.0
2008-08-29 06:43:00,1.61415,1.6142,1.6141,1.6141,152100000.0
2008-08-29 06:44:00,1.61415,1.61415,1.61395,1.6141,56800000.0
2008-08-29 06:45:00,1.6141,1.61415,1.614,1.6141,50600000.0
2008-08-29 06:46:00,1.6141,1.61415,1.6139,1.6141,133500000.0
2008-08-29 06:47:00,1.6141,1.61415,1.6141,1.6141,161500000.0
2008-08-29 06:48:00,1.6141,1.6143,1.6141,1.6142,49700000.0
2008-08-29 06:49:00,1.6143,1.6143,1.6142,1.6142,49600000.0
2008-08-29 06:50:00,1.6142,1.6143,1.6142,1.6142,11500000.0
2008-08-29 06:51:00,1.6141,1.6143,1.6141,1.6143,51600000.0
2008-08-29 06:52:00,1.6143,1.6143,1.6142,1.6142,18600000.0
2008-08-29 06:53:00,1.6142,1.6143,1.6142,1.6143,14900000.0
2008-08-29 06:54:00,1.61425,1.6143,1.6142,1.6143,14600000.0
2008-08-29 06:55:00,1.6142,1.61425,1.6142,1.6142,29200000.0
2008-08-29 06:56:00,1.61425,1.6143,1.6142,1.6143,7400000.0
2008-08-29 06:57:00,1.61408,1.61415,1.61394,1.61415,273900000.0
2008-08-29 06:58:00,1.6142,1.6143,1.6142,1.6143,13500000.0
2008-08-29 06:59:00,1.6143,1.6144,1.61415,1.6144,33500000.0
2008-08-29 07:00:00,1.6144,1.6144,1.6144,1.6144,16000000.0
2008-08-29 07:01:00,1.6144,1.6144,1.6143,1.6144,16500000.0
2008-08-29 07:02:00,1.6144,1.6144,1.6142,1.6143,13900000.0
2008-08-29 07:03:00,1.6144,1.6145,1.6144,1.6145,15000000.0
2008-08-29 07:04:00,1.6144,1.6146,1.61435,1.6145,65500000.0
2008-08-29 07:05:00,1.6145,1.6145,1.6145,1.6145,4300000.0
2008-08-29 07:06:00,1.61445,1.6145,1.6144,1.6144,37000000.0
2008-08-29 07:07:00,1.6145,1.6146,1.6145,1.6145,69200000.0
2008-08-29 07:08:00,1.6146,1.6146,1.6145,1.6145,65500000.0
2008-08-29 07:09:00,1.6145,1.6145,1.6144,1.6145,123700000.0
2008-08-29 07:10:00,1.6145,1.6145,1.6144,1.6144,34100000.0
2008-08-29 07:11:00,1.6144,1.6145,1.6144,1.6145,22000000.0
2008-08-29 07:12:00,1.6144,1.6145,1.6144,1.6145,20000000.0
2008-08-29 07:13:00,1.6146,1.6146,1.61445,1.6145,45700000.0
2008-08-29 07:14:00,1.6145,1.6146,1.6145,1.6145,75400000.0
2008-08-29 07:15:00,1.6145,1.61455,1.61445,1.6145,37600000.0
2008-08-29 07:16:00,1.6145,1.6145,1.6141,1.6142,87600000.0
2008-08-29 07:17:00,1.6142,1.6144,1.6142,1.6144,46900000.0
2008-08-29 07:18:00,1.6144,1.6147,1.6144,1.61455,96400000.0
2008-08-29 07:19:00,1.6146,1.6146,1.6145,1.6145,16100000.0
2008-08-29 07:20:00,1.6145,1.6145,1.6144,1.6145,36400000.0
2008-08-29 07:21:00,1.61445,1.6146,1.6144,1.6146,54000000.0
2008-08-29 07:22:00,1.61455,1.6148,1.61455,1.61465,30100000.0
2008-08-29 07:23:00,1.6147,1.6147,1.61465,1.61465,29300000.0
2008-08-29 07:24:00,1.61465,1.6148,1.6146,1.6146,49900000.0
2008-08-29 07:25:00,1.6146,1.6146,1.6144,1.6144,100399999.0
2008-08-29 07:26:00,1.6144,1.6146,1.6144,1.6146,44100000.0
2008-08-29 07:27:00,1.6145,1.6146,1.6145,1.6146,24700000.0
2008-08-29 07:28:00,1.6145,1.6146,1.6145,1.6146,41900000.0
2008-08-29 07:29:00,1.6146,1.6146,1.6145,1.6146,5900000.0
2008-08-29 07:30:00,1.6145,1.6146,1.6145,1.6145,42500000.0
2008-08-29 07:31:00,1.6145,1.6145,1.6145,1.6145,9600000.0
2008-08-29 07:32:00,1.61445,1.6146,1.61445,1.6145,20000000.0
2008-08-29 07:33:00,1.6146,1.6146,1.6145,1.6145,32000000.0
2008-08-29 07:34:00,1.6145,1.6145,1.6144,1.6144,33200000.0
2008-08-29 07:35:00,1.6144,1.6144,1.6143,1.6143,16300000.0
2008-08-29 07:36:00,1.6144,1.6144,1.6143,1.6144,27100000.0
2008-08-29 07:37:00,1.6144,1.6144,1.6144,1.6144,19900000.0
2008-08-29 07:38:00,1.6144,1.6145,1.6144,1.6144,23200000.0
2008-08-29 07:39:00,1.6144,1.6145,1.6142,1.6142,39400000.0
2008-08-29 07:40:00,1.6142,1.6144,1.6142,1.6144,74400000.0
2008-08-29 07:41:00,1.6144,1.61445,1.6143,1.6144,59600000.0
2008-08-29 07:42:00,1.6144,1.6145,1.6143,1.6145,46500000.0
2008-08-29 07:43:00,1.6145,1.6145,1.61445,1.6145,24500000.0
2008-08-29 07:44:00,1.6144,1.6147,1.61435,1.6146,149600000.0
2008-08-29 07:45:00,1.6146,1.6146,1.6144,1.6146,65500002.0
2008-08-29 07:46:00,1.6146,1.6146,1.6144,1.6144,59000002.0
2008-08-29 07:47:00,1.6146,1.6146,1.6142,1.6143,82600000.0
2008-08-29 07:48:00,1.61435,1.6144,1.61435,1.6144,9100000.0
2008-08-29 07:49:00,1.6144,1.6145,1.6144,1.6145,9400000.0
2008-08-29 07:50:00,1.6144,1.6145,1.6144,1.6145,34500000.0
2008-08-29 07:51:00,1.6145,1.6145,1.6144,1.6144,53300000.0
2008-08-29 07:52:00,1.6144,1.6144,1.61435,1.6144,83000000.0
2008-08-29 07:53:00,1.6144,1.6145,1.6144,1.6144,34400000.0
2008-08-29 07:54:00,1.6145,1.6146,1.6144,1.6144,53500000.0
2008-08-29 07:55:00,1.6144,1.6144,1.6142,1.6144,115800000.0
2008-08-29 07:56:00,1.6143,1.6144,1.61425,1.6143,96900000.0
2008-08-29 07:57:00,1.6144,1.6145,1.6143,1.6143,35300000.0
2008-08-29 07:58:00,1.6143,1.6143,1.6141,1.6142,88000000.0
2008-08-29 07:59:00,1.61415,1.6143,1.614,1.6141,76900000.0
2008-08-29 08:00:00,1.6141,1.6142,1.6141,1.6142,72300000.0
2008-08-29 08:01:00,1.6142,1.6143,1.6141,1.6143,128200000.0
2008-08-29 08:02:00,1.6143,1.6144,1.6141,1.6141,49700000.0
2008-08-29 08:03:00,1.6141,1.6141,1.6135,1.6137,116000000.0
2008-08-29 08:04:00,1.6137,1.614,1.6137,1.6139,149600000.0
2008-08-29 08:05:00,1.614,1.6144,1.6139,1.6144,102300000.0
2008-08-29 08:06:00,1.6144,1.6144,1.6142,1.6143,78300000.0
2008-08-29 08:07:00,1.6143,1.6145,1.61425,1.61435,105000000.0
2008-08-29 08:08:00,1.6144,1.61465,1.6143,1.6146,141000000.0
2008-08-29 08:09:00,1.6146,1.6146,1.6145,1.6145,19200000.0
2008-08-29 08:10:00,1.6145,1.6145,1.6144,1.61445,71200000.0
2008-08-29 08:11:00,1.61445,1.6146,1.61445,1.6145,85000000.0
2008-08-29 08:12:00,1.6145,1.6146,1.6145,1.6146,119400000.0
2008-08-29 08:13:00,1.6146,1.61505,1.6146,1.615,61100000.0
2008-08-29 08:14:00,1.615,1.615,1.6149,1.615,19800000.0
2008-08-29 08:15:00,1.615,1.615,1.6148,1.6149,21100000.0
2008-08-29 08:16:00,1.615,1.615,1.6148,1.6149,23400000.0
2008-08-29 08:17:00,1.6149,1.615,1.6148,1.6148,28500000.0
2008-08-29 08:18:00,1.6148,1.6149,1.6147,1.6147,42100000.0
2008-08-29 08:19:00,1.6147,1.6147,1.6143,1.6146,99400000.0
2008-08-29 08:20:00,1.6145,1.6146,1.6144,1.6146,65900000.0
2008-08-29 08:21:00,1.6145,1.6147,1.6145,1.6147,55700000.0
2008-08-29 08:22:00,1.6147,1.6148,1.61465,1.6147,27000000.0
2008-08-29 08:23:00,1.6147,1.6148,1.6146,1.6148,57500000.0
2008-08-29 08:24:00,1.6147,1.6149,1.6147,1.6147,116400000.0
2008-08-29 08:25:00,1.61475,1.6148,1.6147,1.6148,101000000.0
2008-08-29 08:26:00,1.6147,1.6148,1.6147,1.6147,45900000.0
2008-08-29 08:27:00,1.6147,1.6152,1.6147,1.6151,54100000.0
2008-08-29 08:28:00,1.615,1.6151,1.615,1.615,125200000.0
2008-08-29 08:29:00,1.615,1.6151,1.615,1.6151,56000000.0
2008-08-29 08:30:00,1.615,1.6151,1.6145,1.6146,190700000.0
2008-08-29 08:31:00,1.6147,1.6148,1.6144,1.6145,335600000.0
2008-08-29 08:32:00,1.6144,1.6146,1.6143,1.6143,223400000.0
2008-08-29 08:33:00,1.61445,1.6145,1.614,1.6141,279500000.0
2008-08-29 08:34:00,1.6141,1.6141,1.6137,1.6138,127600000.0
2008-08-29 08:35:00,1.6138,1.6138,1.61345,1.6138,184300000.0
2008-08-29 08:36:00,1.6138,1.6139,1.6136,1.6137,97500000.0
2008-08-29 08:37:00,1.6137,1.6139,1.6136,1.6138,102100000.0
2008-08-29 08:38:00,1.6138,1.6138,1.6136,1.6136,29600000.0
2008-08-29 08:39:00,1.6137,1.6138,1.6136,1.6137,24000000.0
2008-08-29 08:40:00,1.6138,1.6138,1.6135,1.6135,66900000.0
2008-08-29 08:41:00,1.6136,1.6136,1.6134,1.6136,115300000.0
2008-08-29 08:42:00,1.6136,1.6138,1.6135,1.6137,74500000.0
2008-08-29 08:43:00,1.61365,1.6142,1.61365,1.6142,38200000.0
2008-08-29 08:44:00,1.6142,1.6142,1.6141,1.6141,30000000.0
2008-08-29 08:45:00,1.614,1.6141,1.6138,1.6138,132800000.0
2008-08-29 08:46:00,1.6138,1.614,1.6138,1.6139,98200000.0
2008-08-29 08:47:00,1.6139,1.6139,1.6137,1.6138,20600000.0
2008-08-29 08:48:00,1.6138,1.6141,1.61375,1.614,140800000.0
2008-08-29 08:49:00,1.614,1.614,1.6138,1.6139,91600000.0
2008-08-29 08:50:00,1.6139,1.614,1.61365,1.6137,136000000.0
2008-08-29 08:51:00,1.6137,1.6138,1.6135,1.6137,116100000.0
2008-08-29 08:52:00,1.6136,1.6138,1.6136,1.6138,36400000.0
2008-08-29 08:53:00,1.6138,1.6138,1.6137,1.6138,32600000.0
2008-08-29 08:54:00,1.6138,1.6138,1.6137,1.6138,19900000.0
2008-08-29 08:55:00,1.6137,1.6138,1.6137,1.6138,32200000.0
2008-08-29 08:56:00,1.6138,1.6139,1.6137,1.6139,36600000.0
2008-08-29 08:57:00,1.6138,1.6139,1.6137,1.6139,40800000.0
2008-08-29 08:58:00,1.6139,1.614,1.6138,1.6139,32100000.0
2008-08-29 08:59:00,1.6139,1.61415,1.6138,1.614,83700000.0
2008-08-29 09:00:00,1.6141,1.6141,1.6138,1.6139,124500000.0
2008-08-29 09:01:00,1.614,1.6141,1.6137,1.6141,165900000.0
2008-08-29 09:02:00,1.6141,1.6141,1.61385,1.614,76800000.0
2008-08-29 09:03:00,1.614,1.6141,1.6138,1.6139,104600000.0
2008-08-29 09:04:00,1.614,1.614,1.6139,1.614,68800000.0
2008-08-29 09:05:00,1.614,1.6141,1.6139,1.614,118000000.0
2008-08-29 09:06:00,1.614,1.61425,1.614,1.6142,125000000.0
2008-08-29 09:07:00,1.6142,1.6146,1.6141,1.6145,103800000.0
2008-08-29 09:08:00,1.6145,1.6146,1.6143,1.6145,107700000.0
2008-08-29 09:09:00,1.6145,1.6147,1.6143,1.6145,167100000.0
2008-08-29 09:10:00,1.6145,1.6149,1.6145,1.6145,117900000.0
2008-08-29 09:11:00,1.6145,1.6146,1.6145,1.6145,54200000.0
2008-08-29 09:12:00,1.6146,1.6148,1.6145,1.6145,109600000.0
2008-08-29 09:13:00,1.6146,1.6147,1.6144,1.6144,58800000.0
2008-08-29 09:14:00,1.6144,1.6148,1.6144,1.6148,65500000.0
2008-08-29 09:15:00,1.6148,1.6148,1.6146,1.6146,65800000.0
2008-08-29 09:16:00,1.6146,1.6146,1.6145,1.6145,43100000.0
2008-08-29 09:17:00,1.6145,1.6146,1.6145,1.6146,37900000.0
2008-08-29 09:18:00,1.6146,1.6147,1.6145,1.6146,66700000.0
2008-08-29 09:19:00,1.6146,1.6147,1.6145,1.6146,99900000.0
2008-08-29 09:20:00,1.6146,1.6146,1.6146,1.6146,23800000.0
2008-08-29 09:21:00,1.6146,1.6147,1.6145,1.6145,90000000.0
2008-08-29 09:22:00,1.6146,1.6146,1.6141,1.6142,85300000.0
2008-08-29 09:23:00,1.6142,1.6143,1.614,1.6141,78400000.0
2008-08-29 09:24:00,1.6141,1.6143,1.6141,1.6143,66300000.0
2008-08-29 09:25:00,1.6143,1.6143,1.6141,1.6142,26000000.0
2008-08-29 09:26:00,1.6142,1.6143,1.61415,1.61415,48500000.0
2008-08-29 09:27:00,1.6142,1.6143,1.6139,1.61395,347200000.0
2008-08-29 09:28:00,1.61395,1.6141,1.61395,1.614,142500000.0
2008-08-29 09:29:00,1.6141,1.6142,1.614,1.614,197300000.0
2008-08-29 09:30:00,1.614,1.6141,1.61395,1.614,142800000.0
2008-08-29 09:31:00,1.614,1.6141,1.61395,1.614,83400000.0
2008-08-29 09:32:00,1.61395,1.6142,1.61395,1.6142,95300000.0
2008-08-29 09:33:00,1.61415,1.6145,1.61405,1.61435,219300000.0
2008-08-29 09:34:00,1.61435,1.6144,1.61405,1.6141,103100000.0
2008-08-29 09:35:00,1.6141,1.6142,1.6137,1.6137,106800000.0
2008-08-29 09:36:00,1.6138,1.6139,1.6136,1.61365,109800000.0
2008-08-29 09:37:00,1.61365,1.6137,1.61305,1.6133,233900001.0
2008-08-29 09:38:00,1.6134,1.6134,1.61305,1.6134,199500000.0
2008-08-29 09:39:00,1.6134,1.6135,1.61325,1.6133,114300000.0
2008-08-29 09:40:00,1.6134,1.6135,1.61315,1.6133,205100000.0
2008-08-29 09:41:00,1.61325,1.6134,1.6132,1.61325,175700000.0
2008-08-29 09:42:00,1.61325,1.6134,1.61325,1.61325,105900000.0
2008-08-29 09:43:00,1.61325,1.6133,1.613,1.6132,318600000.0
2008-08-29 09:44:00,1.6133,1.6133,1.6131,1.6133,165000000.0
2008-08-29 09:45:00,1.61315,1.6133,1.61305,1.61315,171600000.0
2008-08-29 09:46:00,1.6133,1.6133,1.6131,1.6133,61500000.0
2008-08-29 09:47:00,1.6133,1.6133,1.6131,1.6132,75500000.0
2008-08-29 09:48:00,1.6131,1.6133,1.6131,1.61315,31300000.0
2008-08-29 09:49:00,1.61315,1.6133,1.61315,1.6133,81600000.0
2008-08-29 09:50:00,1.6133,1.6133,1.6131,1.6132,35200000.0
2008-08-29 09:51:00,1.6132,1.6132,1.61305,1.61305,106300000.0
2008-08-29 09:52:00,1.61305,1.6132,1.61305,1.6132,136500000.0
2008-08-29 09:53:00,1.6132,1.6134,1.61315,1.6133,225400000.0
2008-08-29 09:54:00,1.6133,1.6133,1.61315,1.61315,137800000.0
2008-08-29 09:55:00,1.6133,1.6133,1.6131,1.6131,176300000.0
2008-08-29 09:56:00,1.61305,1.6133,1.61305,1.6132,91500000.0
2008-08-29 09:57:00,1.6132,1.6132,1.61305,1.6132,34300000.0
2008-08-29 09:58:00,1.6131,1.6133,1.61305,1.6133,197600000.0
2008-08-29 09:59:00,1.6133,1.6134,1.61315,1.6133,144500000.0
2008-08-29 10:00:00,1.6133,1.6134,1.61325,1.61335,107500000.0
2008-08-29 10:01:00,1.61335,1.6135,1.61335,1.6134,84800000.0
2008-08-29 10:02:00,1.61335,1.6137,1.61335,1.61355,123700000.0
2008-08-29 10:03:00,1.61355,1.6137,1.6134,1.6135,208000000.0
2008-08-29 10:04:00,1.61355,1.614,1.61345,1.61385,245000000.0
2008-08-29 10:05:00,1.6139,1.6139,1.6134,1.61345,179700000.0
2008-08-29 10:06:00,1.61345,1.6137,1.6134,1.61365,241400000.0
2008-08-29 10:07:00,1.61365,1.6137,1.61335,1.61345,336800000.0
2008-08-29 10:08:00,1.61345,1.61345,1.61325,1.6134,122500000.0
2008-08-29 10:09:00,1.61335,1.61345,1.61305,1.61305,294300000.0
2008-08-29 10:10:00,1.61305,1.6133,1.61275,1.6132,343700000.0
2008-08-29 10:11:00,1.6132,1.6133,1.61315,1.61325,177400000.0
2008-08-29 10:12:00,1.61325,1.6134,1.61315,1.6134,311299996.0
2008-08-29 10:13:00,1.6134,1.6134,1.6132,1.6132,254300000.0
2008-08-29 10:14:00,1.6132,1.6135,1.6132,1.6134,209000000.0
2008-08-29 10:15:00,1.6133,1.6135,1.61325,1.6133,317700000.0
2008-08-29 10:16:00,1.6133,1.61415,1.6131,1.61385,372800000.0
2008-08-29 10:17:00,1.61385,1.6141,1.61365,1.61405,346500000.0
2008-08-29 10:18:00,1.6141,1.6143,1.61405,1.6143,227200000.0
2008-08-29 10:19:00,1.6142,1.6144,1.61415,1.61415,147700000.0
2008-08-29 10:20:00,1.61415,1.61415,1.614,1.614,58800000.0
2008-08-29 10:21:00,1.614,1.614,1.61355,1.61355,279600000.0
2008-08-29 10:22:00,1.61355,1.6137,1.6134,1.61355,315700000.0
2008-08-29 10:23:00,1.61355,1.61355,1.61315,1.61345,237800000.0
2008-08-29 10:24:00,1.61345,1.6135,1.61325,1.61335,248100000.0
2008-08-29 10:25:00,1.61335,1.6135,1.61325,1.6133,426100000.0
2008-08-29 10:26:00,1.6134,1.6134,1.61325,1.6134,344400000.0
2008-08-29 10:27:00,1.6134,1.61345,1.61335,1.61335,148800000.0
2008-08-29 10:28:00,1.61335,1.6135,1.6133,1.61335,98900000.0
2008-08-29 10:29:00,1.61335,1.6134,1.61325,1.61335,233000000.0
2008-08-29 10:30:00,1.61335,1.6134,1.61335,1.61335,109800000.0
2008-08-29 10:31:00,1.61335,1.6134,1.61325,1.6133,175600000.0
2008-08-29 10:32:00,1.6133,1.6136,1.61325,1.61355,195400000.0
2008-08-29 10:33:00,1.61355,1.6136,1.61345,1.6136,139300000.0
2008-08-29 10:34:00,1.61355,1.6138,1.6135,1.61365,208900000.0
2008-08-29 10:35:00,1.6137,1.6139,1.6136,1.61385,222100000.0
2008-08-29 10:36:00,1.61375,1.6139,1.61375,1.61375,202600000.0
2008-08-29 10:37:00,1.61375,1.6139,1.61375,1.6138,210000000.0
2008-08-29 10:38:00,1.61375,1.6139,1.61375,1.61375,68600000.0
2008-08-29 10:39:00,1.61375,1.614,1.61375,1.61375,192100000.0
2008-08-29 10:40:00,1.61375,1.6139,1.61375,1.61385,191300000.0
2008-08-29 10:41:00,1.61385,1.6141,1.61385,1.6141,252900000.0
2008-08-29 10:42:00,1.61405,1.6142,1.61395,1.61395,164000000.0
2008-08-29 10:43:00,1.614,1.614,1.61375,1.6138,111400000.0
2008-08-29 10:44:00,1.6138,1.6139,1.61375,1.61385,115200000.0
2008-08-29 10:45:00,1.61385,1.614,1.61385,1.614,115300000.0
2008-08-29 10:46:00,1.614,1.6141,1.61395,1.61405,95000000.0
2008-08-29 10:47:00,1.61405,1.6142,1.61395,1.614,202000000.0
2008-08-29 10:48:00,1.614,1.6141,1.61395,1.614,235900000.0
2008-08-29 10:49:00,1.61405,1.6141,1.61395,1.61395,131300000.0
2008-08-29 10:50:00,1.6139,1.614,1.6138,1.614,218200000.0
2008-08-29 10:51:00,1.614,1.61405,1.61385,1.61395,136400000.0
2008-08-29 10:52:00,1.614,1.61405,1.61385,1.6139,163400000.0
2008-08-29 10:53:00,1.6139,1.614,1.61385,1.6139,184400000.0
2008-08-29 10:54:00,1.6139,1.614,1.61385,1.6139,132100000.0
2008-08-29 10:55:00,1.614,1.6141,1.61385,1.61385,141400000.0
2008-08-29 10:56:00,1.61385,1.614,1.61375,1.61375,287500000.0
2008-08-29 10:57:00,1.6138,1.61385,1.61335,1.6135,209200000.0
2008-08-29 10:58:00,1.6135,1.6135,1.61335,1.61345,137200000.0
2008-08-29 10:59:00,1.61345,1.6145,1.61345,1.6145,262500000.0
2008-08-29 11:00:00,1.61465,1.61465,1.614,1.61455,408100000.0
2008-08-29 11:01:00,1.61455,1.6146,1.61415,1.6142,281200000.0
2008-08-29 11:02:00,1.6142,1.6144,1.61395,1.6144,216200000.0
2008-08-29 11:03:00,1.6144,1.6144,1.61425,1.6143,160900000.0
2008-08-29 11:04:00,1.6143,1.6144,1.6142,1.6143,157900000.0
2008-08-29 11:05:00,1.6143,1.6143,1.61415,1.6142,172300000.0
2008-08-29 11:06:00,1.61405,1.6143,1.61405,1.61415,274600000.0
2008-08-29 11:07:00,1.61415,1.6144,1.61415,1.61435,134800000.0
2008-08-29 11:08:00,1.6143,1.6144,1.6143,1.6143,93700000.0
2008-08-29 11:09:00,1.61425,1.6144,1.614,1.6141,160600000.0
2008-08-29 11:10:00,1.6141,1.6144,1.61395,1.6143,298700000.0
2008-08-29 11:11:00,1.6143,1.6144,1.61395,1.614,292400000.0
2008-08-29 11:12:00,1.614,1.6143,1.614,1.6143,287400000.0
2008-08-29 11:13:00,1.6141,1.6143,1.61395,1.6142,197600000.0
2008-08-29 11:14:00,1.6142,1.6143,1.6138,1.6139,373200000.0
2008-08-29 11:15:00,1.614,1.6142,1.6139,1.614,184800000.0
2008-08-29 11:16:00,1.6141,1.6142,1.61405,1.6141,211600000.0
2008-08-29 11:17:00,1.6141,1.6141,1.6137,1.6138,365400000.0
2008-08-29 11:18:00,1.6138,1.61385,1.6136,1.6137,297900000.0
2008-08-29 11:19:00,1.6137,1.6139,1.61365,1.6138,227000000.0
2008-08-29 11:20:00,1.61375,1.6139,1.6136,1.6139,204000000.0
2008-08-29 11:21:00,1.61385,1.6139,1.6138,1.6138,155500000.0
2008-08-29 11:22:00,1.6138,1.6142,1.6138,1.61405,312100000.0
2008-08-29 11:23:00,1.6141,1.6142,1.614,1.61415,298000000.0
2008-08-29 11:24:00,1.61415,1.6145,1.61415,1.6145,332400000.0
2008-08-29 11:25:00,1.6145,1.615,1.6145,1.61495,409000000.0
2008-08-29 11:26:00,1.61495,1.6153,1.61495,1.6153,310800000.0
2008-08-29 11:27:00,1.6153,1.61565,1.615,1.6151,622600001.0
2008-08-29 11:28:00,1.61505,1.6154,1.61475,1.6153,450300000.0
2008-08-29 11:29:00,1.61525,1.6154,1.61495,1.615,272700000.0
2008-08-29 11:30:00,1.615,1.6159,1.61485,1.61565,802100000.0
2008-08-29 11:31:00,1.6157,1.6165,1.61565,1.6163,484200000.0
2008-08-29 11:32:00,1.6163,1.6164,1.6161,1.6161,259600000.0
2008-08-29 11:33:00,1.6161,1.6161,1.61585,1.6159,221100000.0
2008-08-29 11:34:00,1.6158,1.616,1.6158,1.6158,142800000.0
2008-08-29 11:35:00,1.6158,1.6159,1.61565,1.6158,222600000.0
2008-08-29 11:36:00,1.6158,1.6159,1.6157,1.6158,306700000.0
2008-08-29 11:37:00,1.61575,1.6159,1.61575,1.6158,247800000.0
2008-08-29 11:38:00,1.6158,1.6161,1.6158,1.6159,294000000.0
2008-08-29 11:39:00,1.6159,1.616,1.6158,1.6158,328700000.0
2008-08-29 11:40:00,1.6158,1.6159,1.61575,1.6159,144100000.0
2008-08-29 11:41:00,1.6159,1.616,1.61575,1.6158,276600000.0
2008-08-29 11:42:00,1.6158,1.6159,1.6158,1.6158,215100000.0
2008-08-29 11:43:00,1.6158,1.6161,1.6158,1.61595,170600000.0
2008-08-29 11:44:00,1.61595,1.616,1.61595,1.616,54400000.0
2008-08-29 11:45:00,1.616,1.616,1.61595,1.61595,207500000.0
2008-08-29 11:46:00,1.61595,1.6161,1.61595,1.61605,60300000.0
2008-08-29 11:47:00,1.61605,1.6161,1.616,1.616,70900000.0
2008-08-29 11:48:00,1.616,1.616,1.6159,1.6159,81600000.0
2008-08-29 11:49:00,1.6159,1.6159,1.6158,1.6159,183400000.0
2008-08-29 11:50:00,1.6159,1.6159,1.6159,1.6159,84600000.0
2008-08-29 11:51:00,1.6159,1.6159,1.6159,1.6159,126900000.0
2008-08-29 11:52:00,1.6159,1.6159,1.6158,1.6159,201500000.0
2008-08-29 11:53:00,1.6158,1.616,1.6158,1.6159,190200000.0
2008-08-29 11:54:00,1.6159,1.616,1.6159,1.6159,70300000.0
2008-08-29 11:55:00,1.616,1.616,1.6159,1.616,39800000.0
2008-08-29 11:56:00,1.616,1.616,1.6159,1.616,24800000.0
2008-08-29 11:57:00,1.6159,1.616,1.6158,1.61585,233900000.0
2008-08-29 11:58:00,1.61585,1.616,1.61585,1.616,349100000.0
2008-08-29 11:59:00,1.616,1.6162,1.616,1.616,342700000.0
2008-08-29 12:00:00,1.6161,1.6162,1.616,1.6161,489800000.0
2008-08-29 12:01:00,1.6161,1.6162,1.6161,1.6161,306600000.0
2008-08-29 12:02:00,1.6161,1.6163,1.6161,1.6162,255900000.0
2008-08-29 12:03:00,1.6162,1.6163,1.6161,1.6161,507900000.0
2008-08-29 12:04:00,1.6161,1.6161,1.616,1.616,227500000.0
2008-08-29 12:05:00,1.616,1.6161,1.616,1.616,282400000.0
2008-08-29 12:06:00,1.616,1.6164,1.616,1.6163,264700000.0
2008-08-29 12:07:00,1.6163,1.6165,1.61615,1.6165,287900000.0
2008-08-29 12:08:00,1.6165,1.6166,1.6164,1.6165,347800000.0
2008-08-29 12:09:00,1.6164,1.6165,1.6162,1.61625,292100000.0
2008-08-29 12:10:00,1.61625,1.6164,1.6162,1.6163,229600000.0
2008-08-29 12:11:00,1.6164,1.6164,1.6161,1.6162,332000000.0
2008-08-29 12:12:00,1.6162,1.61625,1.6161,1.6162,128500000.0
2008-08-29 12:13:00,1.6163,1.6164,1.61615,1.6162,189400000.0
2008-08-29 12:14:00,1.6163,1.6163,1.6162,1.6162,199700000.0
2008-08-29 12:15:00,1.61625,1.6163,1.6162,1.6162,149400000.0
2008-08-29 12:16:00,1.6162,1.6166,1.6162,1.6165,124400000.0
2008-08-29 12:17:00,1.6165,1.6165,1.6164,1.6165,162800000.0
2008-08-29 12:18:00,1.61645,1.6166,1.6164,1.61645,202800000.0
2008-08-29 12:19:00,1.61645,1.6165,1.6164,1.6165,175700000.0
2008-08-29 12:20:00,1.6165,1.6166,1.6164,1.6165,209300000.0
2008-08-29 12:21:00,1.6165,1.6165,1.6165,1.6165,125000000.0
2008-08-29 12:22:00,1.6165,1.6166,1.6165,1.6165,55000000.0
2008-08-29 12:23:00,1.6165,1.6166,1.61645,1.61645,258400000.0
2008-08-29 12:24:00,1.6165,1.6166,1.61645,1.6166,194600000.0
2008-08-29 12:25:00,1.6166,1.6166,1.6165,1.6166,80700000.0
2008-08-29 12:26:00,1.6166,1.6166,1.61645,1.6166,101800000.0
2008-08-29 12:27:00,1.6166,1.6166,1.6165,1.6166,73800000.0
2008-08-29 12:28:00,1.6165,1.6166,1.6165,1.6166,41000000.0
2008-08-29 12:29:00,1.6166,1.6166,1.6165,1.6166,51800000.0
2008-08-29 12:30:00,1.6166,1.6166,1.6165,1.6165,59100000.0
2008-08-29 12:31:00,1.61645,1.6165,1.61625,1.6164,200100000.0
2008-08-29 12:32:00,1.6164,1.6165,1.61635,1.6164,113800000.0
2008-08-29 12:33:00,1.6164,1.6166,1.6164,1.6165,158900000.0
2008-08-29 12:34:00,1.6166,1.6166,1.61615,1.6163,161600000.0
2008-08-29 12:35:00,1.6163,1.6163,1.61615,1.6162,103300000.0
2008-08-29 12:36:00,1.6162,1.6163,1.6161,1.6161,184700000.0
2008-08-29 12:37:00,1.6161,1.6163,1.61575,1.61575,192700000.0
2008-08-29 12:38:00,1.61575,1.6161,1.61575,1.616,281700000.0
2008-08-29 12:39:00,1.616,1.616,1.6157,1.616,201100000.0
2008-08-29 12:40:00,1.616,1.616,1.616,1.616,29400000.0
2008-08-29 12:41:00,1.616,1.6161,1.61585,1.6161,198100000.0
2008-08-29 12:42:00,1.6161,1.6161,1.61595,1.6161,94000000.0
2008-08-29 12:43:00,1.6161,1.6161,1.61595,1.616,65100000.0
2008-08-29 12:44:00,1.616,1.6161,1.61565,1.61595,192700000.0
2008-08-29 12:45:00,1.616,1.6163,1.616,1.616,199000000.0
2008-08-29 12:46:00,1.616,1.6163,1.61585,1.6161,305800000.0
2008-08-29 12:47:00,1.6161,1.6163,1.6161,1.6162,408800000.0
2008-08-29 12:48:00,1.6162,1.6163,1.6161,1.6162,509300000.0
2008-08-29 12:49:00,1.6162,1.6163,1.6162,1.6163,237100000.0
2008-08-29 12:50:00,1.6163,1.6163,1.61575,1.61575,253500000.0
2008-08-29 12:51:00,1.61585,1.6162,1.61585,1.61605,238200000.0
2008-08-29 12:52:00,1.61605,1.6161,1.616,1.616,75300000.0
2008-08-29 12:53:00,1.6161,1.6161,1.61565,1.61575,110200000.0
2008-08-29 12:54:00,1.61575,1.61585,1.6157,1.6158,196700000.0
2008-08-29 12:55:00,1.6157,1.6159,1.61565,1.6158,253300000.0
2008-08-29 12:56:00,1.6157,1.6159,1.6157,1.6157,214200001.0
2008-08-29 12:57:00,1.6157,1.6158,1.61555,1.61555,67300000.0
2008-08-29 12:58:00,1.61555,1.6157,1.61555,1.6156,132800000.0
2008-08-29 12:59:00,1.6156,1.6157,1.6155,1.6155,255200000.0
2008-08-29 13:00:00,1.6155,1.6156,1.6155,1.6155,280000000.0
2008-08-29 13:01:00,1.6155,1.6155,1.615,1.61505,302800000.0
2008-08-29 13:02:00,1.61505,1.6151,1.6149,1.6149,284200000.0
2008-08-29 13:03:00,1.6149,1.615,1.6148,1.6148,142900000.0
2008-08-29 13:04:00,1.6148,1.6148,1.6148,1.6148,134600000.0
2008-08-29 13:05:00,1.6148,1.6151,1.6148,1.61495,162100000.0
2008-08-29 13:06:00,1.61495,1.6151,1.6148,1.615,262000000.0
2008-08-29 13:07:00,1.6151,1.6154,1.615,1.6154,205700000.0
2008-08-29 13:08:00,1.6154,1.6158,1.61535,1.6158,54900000.0
2008-08-29 13:09:00,1.6159,1.6159,1.61565,1.6158,106100000.0
2008-08-29 13:10:00,1.6157,1.6158,1.6155,1.6156,167000000.0
2008-08-29 13:11:00,1.6156,1.6157,1.6154,1.61555,415800000.0
2008-08-29 13:12:00,1.6157,1.6158,1.61545,1.6158,436900000.0
2008-08-29 13:13:00,1.6158,1.6159,1.61565,1.61575,276100000.0
2008-08-29 13:14:00,1.6158,1.6161,1.61575,1.61605,328700000.0
2008-08-29 13:15:00,1.6161,1.6162,1.6158,1.6158,239900000.0
2008-08-29 13:16:00,1.6158,1.6159,1.6157,1.6159,252900000.0
2008-08-29 13:17:00,1.6159,1.616,1.61585,1.61595,219800000.0
2008-08-29 13:18:00,1.61595,1.6162,1.61595,1.616,219400000.0
2008-08-29 13:19:00,1.61595,1.6162,1.61595,1.6161,434600000.0
2008-08-29 13:20:00,1.6161,1.61625,1.616,1.6162,347700000.0
2008-08-29 13:21:00,1.6162,1.6164,1.61615,1.61615,643700000.0
2008-08-29 13:22:00,1.61615,1.61625,1.61605,1.6162,235900000.0
2008-08-29 13:23:00,1.6162,1.6163,1.61605,1.61615,162100000.0
2008-08-29 13:24:00,1.6162,1.6162,1.6161,1.6162,141200000.0
2008-08-29 13:25:00,1.61615,1.6163,1.616,1.6162,156200000.0
2008-08-29 13:26:00,1.61615,1.6164,1.61615,1.6163,333500000.0
2008-08-29 13:27:00,1.6163,1.6166,1.6163,1.6165,341800000.0
2008-08-29 13:28:00,1.6165,1.6166,1.61625,1.6164,419000000.0
2008-08-29 13:29:00,1.6164,1.6165,1.6163,1.6165,247900000.0
2008-08-29 13:30:00,1.6165,1.6165,1.6163,1.6165,202600000.0
2008-08-29 13:31:00,1.6165,1.6167,1.6164,1.6166,243000000.0
2008-08-29 13:32:00,1.6166,1.6166,1.61645,1.6165,200800000.0
2008-08-29 13:33:00,1.6166,1.6167,1.61635,1.6167,324500000.0
2008-08-29 13:34:00,1.6167,1.6167,1.61645,1.6166,216500000.0
2008-08-29 13:35:00,1.6166,1.6167,1.6163,1.6163,330900000.0
2008-08-29 13:36:00,1.6163,1.6165,1.6163,1.6165,199200000.0
2008-08-29 13:37:00,1.6165,1.6165,1.61645,1.61645,116300000.0
2008-08-29 13:38:00,1.61645,1.6166,1.6163,1.6164,259600000.0
2008-08-29 13:39:00,1.6164,1.6165,1.61635,1.6165,135400000.0
2008-08-29 13:40:00,1.6165,1.6165,1.6164,1.6165,132500000.0
2008-08-29 13:41:00,1.6165,1.6165,1.6164,1.6165,123200000.0
2008-08-29 13:42:00,1.6165,1.6167,1.61645,1.61665,88200000.0
2008-08-29 13:43:00,1.61665,1.61665,1.61655,1.6166,298800000.0
2008-08-29 13:44:00,1.6166,1.6167,1.6166,1.6166,267400000.0
2008-08-29 13:45:00,1.61665,1.6167,1.6166,1.6166,91500000.0
2008-08-29 13:46:00,1.6166,1.6167,1.6166,1.6166,72200000.0
2008-08-29 13:47:00,1.6166,1.6166,1.6166,1.6166,150100000.0
2008-08-29 13:48:00,1.6167,1.6167,1.6166,1.6166,84800000.0
2008-08-29 13:49:00,1.6166,1.6167,1.6166,1.6166,86000000.0
2008-08-29 13:50:00,1.6166,1.6166,1.6165,1.6166,108200000.0
2008-08-29 13:51:00,1.6166,1.6166,1.6165,1.61655,158900000.0
2008-08-29 13:52:00,1.61655,1.61655,1.6165,1.61655,25100000.0
2008-08-29 13:53:00,1.6166,1.6166,1.61655,1.61655,41200000.0
2008-08-29 13:54:00,1.6166,1.6166,1.6164,1.61655,77700000.0
2008-08-29 13:55:00,1.6166,1.6166,1.61655,1.61655,19900000.0
2008-08-29 13:56:00,1.6166,1.6166,1.61655,1.6166,16100000.0
2008-08-29 13:57:00,1.6166,1.6166,1.61655,1.61655,70000000.0
2008-08-29 13:58:00,1.61655,1.6166,1.6165,1.6165,191100000.0
2008-08-29 13:59:00,1.6165,1.6166,1.6165,1.6165,125200000.0
2008-08-29 14:00:00,1.6166,1.6166,1.6165,1.6166,205300000.0
2008-08-29 14:01:00,1.6165,1.6167,1.6165,1.6167,181900000.0
2008-08-29 14:02:00,1.61665,1.6167,1.6165,1.6165,240100000.0
2008-08-29 14:03:00,1.6165,1.6165,1.6163,1.6164,239400000.0
2008-08-29 14:04:00,1.6164,1.6165,1.6163,1.6164,164400000.0
2008-08-29 14:05:00,1.6164,1.6165,1.6164,1.6165,122300000.0
2008-08-29 14:06:00,1.6164,1.6167,1.6164,1.6166,120700000.0
2008-08-29 14:07:00,1.61655,1.6167,1.6165,1.6165,132400000.0
2008-08-29 14:08:00,1.6165,1.6166,1.6165,1.6165,256600000.0
2008-08-29 14:09:00,1.6165,1.6166,1.61615,1.6165,399300000.0
2008-08-29 14:10:00,1.6165,1.6165,1.6163,1.6164,205400000.0
2008-08-29 14:11:00,1.6164,1.61655,1.6163,1.6165,244600000.0
2008-08-29 14:12:00,1.6165,1.6166,1.61645,1.6165,265900000.0
2008-08-29 14:13:00,1.61655,1.6166,1.61635,1.61645,161500000.0
2008-08-29 14:14:00,1.6165,1.6166,1.6164,1.6165,353200000.0
2008-08-29 14:15:00,1.61645,1.6165,1.6163,1.6163,319800000.0
2008-08-29 14:16:00,1.6163,1.61645,1.6163,1.6164,173500000.0
2008-08-29 14:17:00,1.61635,1.61645,1.61635,1.6164,135400000.0
2008-08-29 14:18:00,1.61645,1.61645,1.6163,1.61635,64700000.0
2008-08-29 14:19:00,1.61635,1.61635,1.6163,1.61635,50900000.0
2008-08-29 14:20:00,1.61645,1.6165,1.61625,1.61625,135000000.0
2008-08-29 14:21:00,1.6163,1.61645,1.61625,1.6163,144300000.0
2008-08-29 14:22:00,1.6164,1.6165,1.61625,1.6163,106700000.0
2008-08-29 14:23:00,1.6163,1.617,1.6163,1.617,249400000.0
2008-08-29 14:24:00,1.6169,1.617,1.61665,1.6167,209100000.0
2008-08-29 14:25:00,1.6167,1.61675,1.6166,1.6167,150400000.0
2008-08-29 14:26:00,1.6167,1.6168,1.6166,1.61665,193100000.0
2008-08-29 14:27:00,1.61665,1.61675,1.61665,1.61675,106500000.0
2008-08-29 14:28:00,1.61675,1.61675,1.61655,1.6166,217800000.0
2008-08-29 14:29:00,1.6166,1.61665,1.61625,1.61635,230500000.0
2008-08-29 14:30:00,1.6165,1.6169,1.61595,1.61645,364600000.0
2008-08-29 14:31:00,1.6164,1.6165,1.6159,1.61595,605000000.0
2008-08-29 14:32:00,1.616,1.6163,1.616,1.6162,540200000.0
2008-08-29 14:33:00,1.6162,1.6163,1.6161,1.6162,506900000.0
2008-08-29 14:34:00,1.6162,1.6162,1.616,1.61605,458899999.0
2008-08-29 14:35:00,1.61605,1.6163,1.61605,1.6162,347800000.0
2008-08-29 14:36:00,1.6162,1.6162,1.6159,1.616,337300000.0
2008-08-29 14:37:00,1.616,1.616,1.61565,1.6158,415000000.0
2008-08-29 14:38:00,1.6158,1.6158,1.61565,1.6158,228000001.0
2008-08-29 14:39:00,1.6159,1.6161,1.6158,1.616,270300000.0
2008-08-29 14:40:00,1.616,1.6161,1.616,1.6161,271800000.0
2008-08-29 14:41:00,1.61605,1.6161,1.61575,1.61585,197000000.0
2008-08-29 14:42:00,1.61585,1.6159,1.6158,1.6159,66700000.0
2008-08-29 14:43:00,1.61585,1.6159,1.61575,1.61575,141800000.0
2008-08-29 14:44:00,1.61575,1.61575,1.6156,1.61565,113100000.0
2008-08-29 14:45:00,1.61565,1.6158,1.61565,1.61575,106300000.0
2008-08-29 14:46:00,1.61575,1.6159,1.61575,1.61585,276000000.0
2008-08-29 14:47:00,1.61585,1.6159,1.61575,1.6158,342600000.0
2008-08-29 14:48:00,1.6158,1.616,1.6158,1.616,349100000.0
2008-08-29 14:49:00,1.616,1.61625,1.6159,1.6162,342800000.0
2008-08-29 14:50:00,1.6161,1.6163,1.61605,1.6162,417800000.0
2008-08-29 14:51:00,1.6162,1.6164,1.6161,1.6164,240000000.0
2008-08-29 14:52:00,1.6163,1.6165,1.6163,1.6163,261100000.0
2008-08-29 14:53:00,1.6163,1.6165,1.61625,1.6164,163000000.0
2008-08-29 14:54:00,1.61645,1.6167,1.61645,1.6165,327500000.0
2008-08-29 14:55:00,1.6165,1.6166,1.6164,1.6165,235999999.0
2008-08-29 14:56:00,1.61645,1.6166,1.6163,1.6164,138300000.0
2008-08-29 14:57:00,1.6164,1.6164,1.6162,1.6163,205900000.0
2008-08-29 14:58:00,1.6163,1.6164,1.6162,1.6163,239100000.0
2008-08-29 14:59:00,1.6163,1.6163,1.6161,1.6163,236800000.0
2008-08-29 15:00:00,1.6164,1.6165,1.6163,1.6165,359700000.0
2008-08-29 15:01:00,1.61645,1.6165,1.6162,1.6162,322100000.0
2008-08-29 15:02:00,1.6162,1.6164,1.61615,1.6163,317800000.0
2008-08-29 15:03:00,1.6163,1.6165,1.61615,1.6164,347500000.0
2008-08-29 15:04:00,1.6164,1.6165,1.61615,1.6162,411700000.0
2008-08-29 15:05:00,1.6162,1.6164,1.6162,1.61635,369600000.0
2008-08-29 15:06:00,1.6164,1.6164,1.6163,1.6164,172400000.0
2008-08-29 15:07:00,1.61635,1.6164,1.61605,1.61625,402700002.0
2008-08-29 15:08:00,1.61625,1.6164,1.6162,1.6164,370000000.0
2008-08-29 15:09:00,1.61635,1.6167,1.61635,1.6167,526000000.0
2008-08-29 15:10:00,1.61665,1.6167,1.6163,1.6163,314400000.0
2008-08-29 15:11:00,1.6163,1.6163,1.6162,1.6163,162600000.0
2008-08-29 15:12:00,1.6163,1.6164,1.6162,1.6163,206000000.0
2008-08-29 15:13:00,1.6164,1.6165,1.6164,1.61645,105700000.0
2008-08-29 15:14:00,1.61645,1.6166,1.6164,1.6166,335000000.0
2008-08-29 15:15:00,1.6166,1.6166,1.6164,1.6164,192600000.0
2008-08-29 15:16:00,1.6164,1.6165,1.6163,1.6165,174100000.0
2008-08-29 15:17:00,1.6166,1.6168,1.6165,1.6165,254100000.0
2008-08-29 15:18:00,1.6166,1.6168,1.6165,1.6167,305300000.0
2008-08-29 15:19:00,1.6167,1.6169,1.6166,1.61665,393200000.0
2008-08-29 15:20:00,1.61665,1.6168,1.6166,1.6168,136600000.0
2008-08-29 15:21:00,1.6168,1.6169,1.6166,1.6167,260000000.0
2008-08-29 15:22:00,1.6167,1.6167,1.6166,1.6166,140000000.0
2008-08-29 15:23:00,1.6166,1.6167,1.6166,1.6167,191200000.0
2008-08-29 15:24:00,1.6167,1.6168,1.6167,1.6167,250300000.0
2008-08-29 15:25:00,1.6167,1.6167,1.6166,1.6167,243100000.0
2008-08-29 15:26:00,1.6167,1.6167,1.61655,1.61655,317800000.0
2008-08-29 15:27:00,1.61655,1.6168,1.61655,1.6167,211000000.0
2008-08-29 15:28:00,1.61665,1.6168,1.61665,1.61675,242600000.0
2008-08-29 15:29:00,1.61675,1.6168,1.61655,1.61675,201400000.0
2008-08-29 15:30:00,1.61675,1.6171,1.6167,1.61695,249500000.0
2008-08-29 15:31:00,1.61695,1.617,1.61685,1.61685,128100000.0
2008-08-29 15:32:00,1.61685,1.6171,1.61685,1.61695,244400000.0
2008-08-29 15:33:00,1.61695,1.617,1.6168,1.6168,202100000.0
2008-08-29 15:34:00,1.6168,1.6169,1.61665,1.61675,158500000.0
2008-08-29 15:35:00,1.61675,1.6168,1.61665,1.6167,156500000.0
2008-08-29 15:36:00,1.6167,1.6168,1.61665,1.6168,229100000.0
2008-08-29 15:37:00,1.6168,1.6169,1.61675,1.6169,101800000.0
2008-08-29 15:38:00,1.6169,1.617,1.6167,1.6167,237900000.0
2008-08-29 15:39:00,1.61675,1.61675,1.6166,1.6166,146600000.0
2008-08-29 15:40:00,1.6166,1.6168,1.6166,1.6167,245600000.0
2008-08-29 15:41:00,1.6167,1.6169,1.61665,1.6168,189400000.0
2008-08-29 15:42:00,1.6168,1.617,1.61675,1.6169,368500000.0
2008-08-29 15:43:00,1.6169,1.6173,1.6168,1.6172,458200000.0
2008-08-29 15:44:00,1.6171,1.618,1.61675,1.6179,437900000.0
2008-08-29 15:45:00,1.61775,1.61785,1.6175,1.61755,535700000.0
2008-08-29 15:46:00,1.61755,1.6177,1.6175,1.6176,435700000.0
2008-08-29 15:47:00,1.6176,1.6179,1.6173,1.6174,779700000.0
2008-08-29 15:48:00,1.6174,1.6175,1.617,1.61705,459600000.0
2008-08-29 15:49:00,1.61705,1.6171,1.61685,1.6171,327200000.0
2008-08-29 15:50:00,1.6171,1.6172,1.61685,1.61695,505000000.0
2008-08-29 15:51:00,1.61695,1.6172,1.6168,1.61715,426400000.0
2008-08-29 15:52:00,1.61715,1.6172,1.61685,1.6169,279400000.0
2008-08-29 15:53:00,1.61685,1.6169,1.61675,1.6168,167800000.0
2008-08-29 15:54:00,1.61675,1.6169,1.6166,1.61675,217600000.0
2008-08-29 15:55:00,1.61675,1.617,1.61655,1.6168,417100000.0
2008-08-29 15:56:00,1.6167,1.6168,1.61655,1.61665,278900000.0
2008-08-29 15:57:00,1.61665,1.6169,1.6165,1.61655,260800000.0
2008-08-29 15:58:00,1.61655,1.617,1.61655,1.61685,272600000.0
2008-08-29 15:59:00,1.61685,1.6169,1.61665,1.6167,253100000.0
2008-08-29 16:00:00,1.6167,1.6168,1.61655,1.61665,351700001.0
2008-08-29 16:01:00,1.61665,1.6167,1.6165,1.6166,282300000.0
2008-08-29 16:02:00,1.6166,1.6166,1.6165,1.6165,155700000.0
2008-08-29 16:03:00,1.6165,1.6168,1.6165,1.6167,387399999.0
2008-08-29 16:04:00,1.6167,1.6168,1.61655,1.6167,294100000.0
2008-08-29 16:05:00,1.6168,1.6169,1.61665,1.6168,242200000.0
2008-08-29 16:06:00,1.61675,1.61685,1.6166,1.61675,215700000.0
2008-08-29 16:07:00,1.6168,1.6169,1.6167,1.6167,308200000.0
2008-08-29 16:08:00,1.6167,1.61675,1.61665,1.6167,369400000.0
2008-08-29 16:09:00,1.6167,1.6167,1.61655,1.61665,319700000.0
2008-08-29 16:10:00,1.6167,1.6168,1.61655,1.61655,312700000.0
2008-08-29 16:11:00,1.6166,1.61675,1.61655,1.6166,183600000.0
2008-08-29 16:12:00,1.6166,1.6168,1.61655,1.6166,265400000.0
2008-08-29 16:13:00,1.6166,1.61675,1.61645,1.6165,214600000.0
2008-08-29 16:14:00,1.6166,1.6167,1.6165,1.61665,231900000.0
2008-08-29 16:15:00,1.61665,1.6168,1.61655,1.61675,240600000.0
2008-08-29 16:16:00,1.6167,1.61675,1.6166,1.6166,290900000.0
2008-08-29 16:17:00,1.6166,1.6167,1.6166,1.6166,170100000.0
2008-08-29 16:18:00,1.6166,1.6168,1.61655,1.6167,432100000.0
2008-08-29 16:19:00,1.6167,1.6168,1.6166,1.6167,462500000.0
2008-08-29 16:20:00,1.6167,1.6167,1.6166,1.6166,329300000.0
2008-08-29 16:21:00,1.6166,1.6168,1.6166,1.6167,365200000.0
2008-08-29 16:22:00,1.6167,1.6167,1.61655,1.61655,423800000.0
2008-08-29 16:23:00,1.61655,1.6166,1.6165,1.6165,368000000.0
2008-08-29 16:24:00,1.6165,1.6165,1.61635,1.6164,186200000.0
2008-08-29 16:25:00,1.61635,1.6164,1.6163,1.6163,228900000.0
2008-08-29 16:26:00,1.6163,1.6165,1.6163,1.61635,172800000.0
2008-08-29 16:27:00,1.61635,1.6166,1.6163,1.61645,373600000.0
2008-08-29 16:28:00,1.6165,1.6165,1.6164,1.6164,305300000.0
2008-08-29 16:29:00,1.6164,1.6165,1.6164,1.6165,115300000.0
2008-08-29 16:30:00,1.6166,1.6166,1.61645,1.6165,199300000.0
2008-08-29 16:31:00,1.6165,1.6166,1.61645,1.61645,190800000.0
2008-08-29 16:32:00,1.6165,1.6166,1.6165,1.6166,36400000.0
2008-08-29 16:33:00,1.61655,1.6167,1.6165,1.6166,259400000.0
2008-08-29 16:34:00,1.6167,1.6167,1.61645,1.61645,187500000.0
2008-08-29 16:35:00,1.61645,1.6166,1.61645,1.6165,116500000.0
2008-08-29 16:36:00,1.6165,1.6165,1.6162,1.6163,360500000.0
2008-08-29 16:37:00,1.61635,1.6166,1.61635,1.6166,350200000.0
2008-08-29 16:38:00,1.61665,1.6168,1.61655,1.6166,405900000.0
2008-08-29 16:39:00,1.6166,1.61675,1.61655,1.61665,303700000.0
2008-08-29 16:40:00,1.61665,1.6167,1.6165,1.6166,399300000.0
2008-08-29 16:41:00,1.6166,1.6167,1.6165,1.6166,278400000.0
2008-08-29 16:42:00,1.6166,1.6168,1.6166,1.6167,336900000.0
2008-08-29 16:43:00,1.6167,1.61675,1.6164,1.6165,484100000.0
2008-08-29 16:44:00,1.6165,1.6167,1.61645,1.61655,347700000.0
2008-08-29 16:45:00,1.6166,1.6166,1.6165,1.6165,157600000.0
2008-08-29 16:46:00,1.6166,1.6167,1.6165,1.6165,376100000.0
2008-08-29 16:47:00,1.61655,1.6166,1.6165,1.6166,371700000.0
2008-08-29 16:48:00,1.61655,1.6167,1.6164,1.61665,416500000.0
2008-08-29 16:49:00,1.61655,1.6166,1.6165,1.6166,440800000.0
2008-08-29 16:50:00,1.6166,1.6166,1.6165,1.6166,90100000.0
2008-08-29 16:51:00,1.61655,1.6166,1.6164,1.6166,253900000.0
2008-08-29 16:52:00,1.6165,1.6166,1.6165,1.6166,420500000.0
2008-08-29 16:53:00,1.6166,1.6167,1.6165,1.6166,335800000.0
2008-08-29 16:54:00,1.61655,1.61665,1.6165,1.6166,93700000.0
2008-08-29 16:55:00,1.6166,1.6168,1.6166,1.6167,231900000.0
2008-08-29 16:56:00,1.61675,1.6168,1.6166,1.6168,303600000.0
2008-08-29 16:57:00,1.6167,1.6168,1.6166,1.6166,369300000.0
2008-08-29 16:58:00,1.6167,1.6168,1.6165,1.61655,289500000.0
2008-08-29 16:59:00,1.6165,1.6172,1.6165,1.617,624400000.0
2008-08-29 17:00:00,1.617,1.6174,1.6168,1.61705,740999999.0
2008-08-29 17:01:00,1.6171,1.6174,1.61695,1.6171,400300000.0
2008-08-29 17:02:00,1.61705,1.6173,1.61705,1.61715,366200000.0
2008-08-29 17:03:00,1.61715,1.6173,1.6171,1.6171,305100000.0
2008-08-29 17:04:00,1.6171,1.61715,1.6169,1.617,449900000.0
2008-08-29 17:05:00,1.617,1.617,1.6167,1.6169,317400001.0
2008-08-29 17:06:00,1.61685,1.6169,1.61655,1.6166,303300000.0
2008-08-29 17:07:00,1.61665,1.6167,1.61655,1.6166,323800000.0
2008-08-29 17:08:00,1.6167,1.6168,1.6166,1.61665,266600000.0
2008-08-29 17:09:00,1.61665,1.6167,1.6166,1.6167,142800000.0
2008-08-29 17:10:00,1.6168,1.6168,1.6165,1.6165,305800000.0
2008-08-29 17:11:00,1.6165,1.6168,1.6165,1.6166,372000000.0
2008-08-29 17:12:00,1.6167,1.6167,1.6166,1.6166,178600000.0
2008-08-29 17:13:00,1.61655,1.6166,1.61645,1.6166,297200000.0
2008-08-29 17:14:00,1.6166,1.6168,1.6165,1.61665,145400000.0
2008-08-29 17:15:00,1.6166,1.6167,1.61655,1.61665,161100000.0
2008-08-29 17:16:00,1.61665,1.6168,1.61655,1.6167,300500000.0
2008-08-29 17:17:00,1.6168,1.6168,1.6165,1.61655,328600000.0
2008-08-29 17:18:00,1.6166,1.6166,1.616,1.6161,473500001.0
2008-08-29 17:19:00,1.61605,1.61605,1.6157,1.6157,499400000.0
2008-08-29 17:20:00,1.6157,1.6159,1.61545,1.6158,436300000.0
2008-08-29 17:21:00,1.6158,1.6163,1.6157,1.6162,403100000.0
2008-08-29 17:22:00,1.6162,1.6163,1.6158,1.61585,317700000.0
2008-08-29 17:23:00,1.61585,1.6162,1.61585,1.616,375900000.0
2008-08-29 17:24:00,1.616,1.6161,1.6159,1.61595,238700000.0
2008-08-29 17:25:00,1.61595,1.61595,1.6158,1.6158,432000000.0
2008-08-29 17:26:00,1.6158,1.616,1.6158,1.6159,137000000.0
2008-08-29 17:27:00,1.6159,1.6161,1.6158,1.6161,229500000.0
2008-08-29 17:28:00,1.6161,1.6163,1.6161,1.6163,245000000.0
2008-08-29 17:29:00,1.61635,1.6165,1.61605,1.6162,293500000.0
2008-08-29 17:30:00,1.61615,1.61625,1.6161,1.6161,167500000.0
2008-08-29 17:31:00,1.61605,1.61615,1.6158,1.6158,253300000.0
2008-08-29 17:32:00,1.6158,1.616,1.6157,1.6157,414300000.0
2008-08-29 17:33:00,1.6157,1.6157,1.6152,1.6153,274800000.0
2008-08-29 17:34:00,1.6154,1.6156,1.6153,1.6155,158000000.0
2008-08-29 17:35:00,1.6155,1.6157,1.6155,1.6156,116900000.0
2008-08-29 17:36:00,1.6156,1.6156,1.6155,1.6156,97000000.0
2008-08-29 17:37:00,1.6157,1.6158,1.61565,1.6158,75100000.0
2008-08-29 17:38:00,1.61585,1.616,1.6158,1.61595,92300000.0
2008-08-29 17:39:00,1.616,1.6163,1.61595,1.6163,194900000.0
2008-08-29 17:40:00,1.6163,1.6164,1.6162,1.6164,390500000.0
2008-08-29 17:41:00,1.6164,1.61675,1.6164,1.61665,401000000.0
2008-08-29 17:42:00,1.61665,1.6168,1.61645,1.61655,392400000.0
2008-08-29 17:43:00,1.61655,1.6168,1.61645,1.61645,562499998.0
2008-08-29 17:44:00,1.61645,1.6167,1.6164,1.6165,478800000.0
2008-08-29 17:45:00,1.6165,1.6176,1.6165,1.6175,517700000.0
2008-08-29 17:46:00,1.61745,1.6175,1.61695,1.6171,354900000.0
2008-08-29 17:47:00,1.6171,1.6174,1.61695,1.61705,272200000.0
2008-08-29 17:48:00,1.61705,1.6171,1.6167,1.6167,558900000.0
2008-08-29 17:49:00,1.6167,1.6167,1.61635,1.6165,366000000.0
2008-08-29 17:50:00,1.6165,1.61675,1.6163,1.61675,364299999.0
2008-08-29 17:51:00,1.61675,1.61685,1.6166,1.6166,244600000.0
2008-08-29 17:52:00,1.6166,1.6166,1.6164,1.6165,271600000.0
2008-08-29 17:53:00,1.6165,1.6166,1.61645,1.6165,317500000.0
2008-08-29 17:54:00,1.61655,1.61655,1.6162,1.6162,231300000.0
2008-08-29 17:55:00,1.6162,1.6164,1.61605,1.6162,219600000.0
2008-08-29 17:56:00,1.6162,1.6163,1.61605,1.61605,280100000.0
2008-08-29 17:57:00,1.61605,1.6163,1.61605,1.6161,227200000.0
2008-08-29 17:58:00,1.6161,1.6164,1.6161,1.61625,313200000.0
2008-08-29 17:59:00,1.61625,1.6164,1.6162,1.61625,354900000.0
2008-08-29 18:00:00,1.61625,1.6164,1.61625,1.61635,231000000.0
2008-08-29 18:01:00,1.61635,1.6164,1.61625,1.61635,135100000.0
2008-08-29 18:02:00,1.61625,1.6164,1.61615,1.61615,150300000.0
2008-08-29 18:03:00,1.61615,1.6164,1.61615,1.6163,165200000.0
2008-08-29 18:04:00,1.6163,1.6164,1.6163,1.6164,32100000.0
2008-08-29 18:05:00,1.6164,1.6165,1.61635,1.6164,112300000.0
2008-08-29 18:06:00,1.6164,1.6166,1.6164,1.6164,358300000.0
2008-08-29 18:07:00,1.61635,1.6164,1.6162,1.6163,203300000.0
2008-08-29 18:08:00,1.6163,1.6163,1.6163,1.6163,75200000.0
2008-08-29 18:09:00,1.6163,1.6163,1.6162,1.6162,112100000.0
2008-08-29 18:10:00,1.6162,1.61635,1.6162,1.61635,18400000.0
2008-08-29 18:11:00,1.61635,1.6165,1.61635,1.6164,183000000.0
2008-08-29 18:12:00,1.6164,1.6164,1.6164,1.6164,43200000.0
2008-08-29 18:13:00,1.6164,1.6164,1.6162,1.6163,117600000.0
2008-08-29 18:14:00,1.6163,1.6163,1.6162,1.6163,159200000.0
2008-08-29 18:15:00,1.61625,1.61625,1.61595,1.6161,164200000.0
2008-08-29 18:16:00,1.61605,1.6161,1.616,1.6161,273500000.0
2008-08-29 18:17:00,1.616,1.6161,1.6159,1.616,143500000.0
2008-08-29 18:18:00,1.616,1.6161,1.6159,1.6159,119700000.0
2008-08-29 18:19:00,1.61572,1.61587,1.61539,1.61568,137800000.0
2008-08-29 18:20:00,1.6159,1.6159,1.6159,1.6159,42300000.0
2008-08-29 18:21:00,1.6159,1.6159,1.61545,1.6155,132800000.0
2008-08-29 18:22:00,1.61545,1.6155,1.6153,1.61545,74300000.0
2008-08-29 18:23:00,1.6154,1.6156,1.6154,1.6155,117500000.0
2008-08-29 18:24:00,1.6155,1.6156,1.6155,1.6155,159700000.0
2008-08-29 18:25:00,1.6155,1.6157,1.6155,1.6156,116100000.0
2008-08-29 18:26:00,1.6156,1.6156,1.6155,1.6156,63000000.0
2008-08-29 18:27:00,1.6156,1.6156,1.61535,1.61545,118400000.0
2008-08-29 18:28:00,1.61545,1.6156,1.61535,1.6155,64500000.0
2008-08-29 18:29:00,1.6155,1.6156,1.61545,1.6155,146300000.0
2008-08-29 18:30:00,1.6155,1.6156,1.61545,1.6155,104200000.0
2008-08-29 18:31:00,1.6155,1.6155,1.6152,1.6153,152000000.0
2008-08-29 18:32:00,1.6153,1.6156,1.6153,1.6156,216800000.0
2008-08-29 18:33:00,1.6155,1.6156,1.61535,1.6156,142700000.0
2008-08-29 18:34:00,1.61555,1.6157,1.61545,1.61545,77300000.0
2008-08-29 18:35:00,1.61545,1.6155,1.6154,1.61545,35600000.0
2008-08-29 18:36:00,1.6155,1.6155,1.61535,1.61545,55700000.0
2008-08-29 18:37:00,1.61545,1.61545,1.6153,1.61545,42900000.0
2008-08-29 18:38:00,1.61545,1.6155,1.6152,1.6153,112000000.0
2008-08-29 18:39:00,1.6152,1.6152,1.6151,1.6151,135500000.0
2008-08-29 18:40:00,1.6152,1.6153,1.6151,1.6151,118300000.0
2008-08-29 18:41:00,1.6152,1.6153,1.6151,1.6151,103400000.0
2008-08-29 18:42:00,1.6151,1.6152,1.6149,1.6152,169700000.0
2008-08-29 18:43:00,1.6151,1.61535,1.615,1.6153,105600000.0
2008-08-29 18:44:00,1.6153,1.6154,1.6151,1.6153,197400000.0
2008-08-29 18:45:00,1.6153,1.6157,1.6153,1.6157,191400000.0
2008-08-29 18:46:00,1.6157,1.6158,1.61565,1.61575,304200000.0
2008-08-29 18:47:00,1.61575,1.6158,1.6155,1.6158,204000000.0
2008-08-29 18:48:00,1.61575,1.6161,1.6157,1.6161,104200000.0
2008-08-29 18:49:00,1.61595,1.6162,1.6159,1.6162,123400000.0
2008-08-29 18:50:00,1.6162,1.6163,1.61605,1.6162,148500000.0
2008-08-29 18:51:00,1.6161,1.6162,1.61565,1.6161,298900000.0
2008-08-29 18:52:00,1.61605,1.6163,1.61605,1.6162,212000000.0
2008-08-29 18:53:00,1.61615,1.6163,1.6161,1.6162,208800000.0
2008-08-29 18:54:00,1.6162,1.6162,1.6157,1.6157,223300000.0
2008-08-29 18:55:00,1.6157,1.6158,1.6155,1.6156,238100000.0
2008-08-29 18:56:00,1.6156,1.6156,1.6155,1.6155,143100000.0
2008-08-29 18:57:00,1.6155,1.6156,1.61545,1.6156,57900000.0
2008-08-29 18:58:00,1.6155,1.616,1.6155,1.6159,151700000.0
2008-08-29 18:59:00,1.616,1.6162,1.6155,1.61595,175400000.0
2008-08-29 19:00:00,1.61595,1.6163,1.61595,1.6161,154000000.0
2008-08-29 19:01:00,1.6161,1.6162,1.6159,1.6161,114700000.0
2008-08-29 19:02:00,1.61605,1.6161,1.61585,1.6159,154200000.0
2008-08-29 19:03:00,1.61585,1.61615,1.61585,1.6161,163900000.0
2008-08-29 19:04:00,1.6161,1.6162,1.61605,1.61615,47700000.0
2008-08-29 19:05:00,1.61615,1.6164,1.61615,1.6164,120900000.0
2008-08-29 19:06:00,1.61635,1.6165,1.6163,1.6164,101200000.0
2008-08-29 19:07:00,1.6163,1.6164,1.6162,1.6162,60300000.0
2008-08-29 19:08:00,1.616,1.616,1.61575,1.6159,178200000.0
2008-08-29 19:09:00,1.6159,1.6159,1.6157,1.6159,286100000.0
2008-08-29 19:10:00,1.6159,1.6161,1.6159,1.61595,181400000.0
2008-08-29 19:11:00,1.616,1.616,1.61565,1.6157,219000000.0
2008-08-29 19:12:00,1.6157,1.616,1.6157,1.61575,328600000.0
2008-08-29 19:13:00,1.61575,1.61585,1.6156,1.6158,191900000.0
2008-08-29 19:14:00,1.6158,1.6158,1.6158,1.6158,9600000.0
2008-08-29 19:15:00,1.6158,1.6163,1.6158,1.6163,103400000.0
2008-08-29 19:16:00,1.6162,1.6164,1.6162,1.6164,62700000.0
2008-08-29 19:17:00,1.6164,1.6164,1.6161,1.6162,168600000.0
2008-08-29 19:18:00,1.6162,1.6164,1.6161,1.6162,195300000.0
2008-08-29 19:19:00,1.6162,1.6167,1.6162,1.6167,126400000.0
2008-08-29 19:20:00,1.6167,1.6167,1.6163,1.6163,178600000.0
2008-08-29 19:21:00,1.6163,1.6167,1.6163,1.61655,193600000.0
2008-08-29 19:22:00,1.61655,1.6167,1.6163,1.6166,92320000.0
2008-08-29 19:23:00,1.6166,1.6166,1.6161,1.6162,223000000.0
2008-08-29 19:24:00,1.6162,1.6162,1.6162,1.6162,79900000.0
2008-08-29 19:25:00,1.6162,1.6162,1.6162,1.6162,70500000.0
2008-08-29 19:26:00,1.6162,1.6163,1.6162,1.6163,37400000.0
2008-08-29 19:27:00,1.6164,1.6164,1.6161,1.6161,129600000.0
2008-08-29 19:28:00,1.6161,1.6162,1.61595,1.6162,122700000.0
2008-08-29 19:29:00,1.6162,1.6162,1.6159,1.61595,133100000.0
2008-08-29 19:30:00,1.61595,1.616,1.6159,1.6159,91600000.0
2008-08-29 19:31:00,1.6159,1.6161,1.6158,1.6158,238600000.0
2008-08-29 19:32:00,1.6158,1.6158,1.6157,1.6157,129200000.0
2008-08-29 19:33:00,1.6157,1.6157,1.6157,1.6157,79900000.0
2008-08-29 19:34:00,1.6157,1.6157,1.6157,1.6157,98700000.0
2008-08-29 19:35:00,1.6157,1.6157,1.61545,1.6155,68100000.0
2008-08-29 19:36:00,1.6155,1.6155,1.61535,1.6155,59600000.0
2008-08-29 19:37:00,1.61545,1.61545,1.6152,1.6154,101100000.0
2008-08-29 19:38:00,1.6153,1.6154,1.61515,1.6153,99700000.0
2008-08-29 19:39:00,1.6153,1.6154,1.6152,1.6154,160300000.0
2008-08-29 19:40:00,1.6154,1.6156,1.61515,1.6153,216100001.0
2008-08-29 19:41:00,1.6153,1.6154,1.6151,1.6153,166900000.0
2008-08-29 19:42:00,1.6153,1.6153,1.6153,1.6153,51400000.0
2008-08-29 19:43:00,1.6153,1.6155,1.61525,1.6154,70700000.0
2008-08-29 19:44:00,1.6154,1.6156,1.6153,1.61555,238900000.0
2008-08-29 19:45:00,1.61555,1.6157,1.6155,1.6157,55200000.0
2008-08-29 19:46:00,1.6157,1.6157,1.61545,1.61545,115300000.0
2008-08-29 19:47:00,1.61545,1.6157,1.61545,1.6157,71000000.0
2008-08-29 19:48:00,1.6157,1.6157,1.6157,1.6157,9400000.0
2008-08-29 19:49:00,1.6157,1.6158,1.6157,1.6157,39800000.0
2008-08-29 19:50:00,1.6157,1.6157,1.6157,1.6157,9600000.0
2008-08-29 19:51:00,1.6157,1.6157,1.6156,1.6157,14400000.0
2008-08-29 19:52:00,1.6156,1.6157,1.6156,1.6157,26000000.0
2008-08-29 19:53:00,1.6156,1.6157,1.61545,1.6155,38300000.0
2008-08-29 19:54:00,1.6155,1.6156,1.61545,1.6156,107300000.0
2008-08-29 19:55:00,1.6155,1.6156,1.6155,1.6155,129200000.0
2008-08-29 19:56:00,1.6155,1.6157,1.61545,1.6155,105400000.0
2008-08-29 19:57:00,1.6155,1.6155,1.61545,1.61545,21200000.0
2008-08-29 19:58:00,1.61545,1.61545,1.6153,1.6154,36100000.0
2008-08-29 19:59:00,1.6154,1.6155,1.6154,1.6154,14400000.0
2008-08-29 20:00:00,1.6154,1.6155,1.6153,1.6155,77000000.0
2008-08-29 20:01:00,1.6156,1.6159,1.61555,1.61565,134400000.0
2008-08-29 20:02:00,1.61565,1.616,1.6156,1.616,69300000.0
2008-08-29 20:03:00,1.616,1.616,1.6157,1.616,130500000.0
2008-08-29 20:04:00,1.61595,1.6164,1.61585,1.6163,197700000.0
2008-08-29 20:05:00,1.6163,1.6163,1.6157,1.61585,250600000.0
2008-08-29 20:06:00,1.61585,1.616,1.6158,1.6158,127500000.0
2008-08-29 20:07:00,1.6158,1.616,1.6158,1.6158,129600000.0
2008-08-29 20:08:00,1.6158,1.6159,1.61565,1.61585,106200000.0
2008-08-29 20:09:00,1.61585,1.616,1.61565,1.6157,119200000.0
2008-08-29 20:10:00,1.6157,1.6157,1.6156,1.6156,103600000.0
2008-08-29 20:11:00,1.6156,1.6156,1.6156,1.6156,41400000.0
2008-08-29 20:12:00,1.6156,1.6157,1.6156,1.6156,64700000.0
2008-08-29 20:13:00,1.6156,1.6156,1.6156,1.6156,45900000.0
2008-08-29 20:14:00,1.6157,1.6158,1.61565,1.61575,24100000.0
2008-08-29 20:15:00,1.61575,1.6159,1.61575,1.6158,146000000.0
2008-08-29 20:16:00,1.6159,1.6159,1.6158,1.6159,60700000.0
2008-08-29 20:17:00,1.6159,1.6159,1.6159,1.6159,14100000.0
2008-08-29 20:18:00,1.6159,1.6159,1.61565,1.6158,35900000.0
2008-08-29 20:19:00,1.6158,1.6158,1.61555,1.61555,52200000.0
2008-08-29 20:20:00,1.61555,1.6156,1.6155,1.6156,65500000.0
2008-08-29 20:21:00,1.6155,1.616,1.61545,1.616,213600000.0
2008-08-29 20:22:00,1.616,1.6162,1.6159,1.6159,98600000.0
2008-08-29 20:23:00,1.6159,1.616,1.61565,1.61575,97100000.0
2008-08-29 20:24:00,1.61575,1.6158,1.61545,1.6158,175800000.0
2008-08-29 20:25:00,1.6157,1.6159,1.6157,1.61585,42200000.0
2008-08-29 20:26:00,1.61585,1.61595,1.61585,1.61585,65500000.0
2008-08-29 20:27:00,1.61585,1.6159,1.61565,1.61565,67400000.0
2008-08-29 20:28:00,1.6157,1.61625,1.6156,1.61565,182600000.0
2008-08-29 20:29:00,1.6156,1.6156,1.6156,1.6156,45300000.0
2008-08-29 20:30:00,1.6157,1.6157,1.6156,1.6157,83100000.0
2008-08-29 20:31:00,1.6156,1.6157,1.6156,1.6156,50000000.0
2008-08-29 20:32:00,1.6156,1.6158,1.6156,1.6157,132900000.0
2008-08-29 20:33:00,1.61575,1.6159,1.61575,1.61585,131500000.0
2008-08-29 20:34:00,1.61595,1.61595,1.61585,1.6159,72400000.0
2008-08-29 20:35:00,1.6159,1.6163,1.61585,1.6161,180400000.0
2008-08-29 20:36:00,1.6162,1.6162,1.61605,1.6161,40400000.0
2008-08-29 20:37:00,1.61605,1.6161,1.616,1.61605,55400000.0
2008-08-29 20:38:00,1.61605,1.6161,1.61605,1.61605,37900000.0
2008-08-29 20:39:00,1.61605,1.61605,1.616,1.616,25200000.0
2008-08-29 20:40:00,1.61568,1.61591,1.61542,1.61577,105100000.0
2008-08-29 20:41:00,1.616,1.6161,1.616,1.61605,39500000.0
2008-08-29 20:42:00,1.61605,1.6161,1.616,1.6161,43400000.0
2008-08-29 20:43:00,1.616,1.6161,1.616,1.616,62100000.0
2008-08-29 20:44:00,1.616,1.616,1.616,1.616,32900000.0
2008-08-29 20:45:00,1.616,1.616,1.61575,1.616,80100000.0
2008-08-29 20:46:00,1.616,1.616,1.61585,1.6159,149100000.0
2008-08-29 20:47:00,1.61585,1.6159,1.6156,1.61565,86400000.0
2008-08-29 20:48:00,1.61565,1.6157,1.61565,1.6157,7800000.0
2008-08-29 20:49:00,1.6157,1.6157,1.61565,1.61565,25700000.0
2008-08-29 20:50:00,1.61565,1.61565,1.61565,1.61565,55300000.0
2008-08-29 20:51:00,1.61565,1.61565,1.6156,1.6156,53100000.0
2008-08-29 20:52:00,1.61517,1.61546,1.61517,1.61546,99500000.0
2008-08-29 20:53:00,1.6156,1.6156,1.6156,1.6156,5500000.0
2008-08-29 20:54:00,1.61531,1.61553,1.61525,1.61538,236300000.0
2008-08-29 20:55:00,1.6156,1.6156,1.6156,1.6156,32900000.0
2008-08-29 20:56:00,1.6156,1.6156,1.6156,1.6156,6700000.0
2008-08-29 20:57:00,1.6156,1.6156,1.61555,1.6156,38400000.0
2008-08-29 20:58:00,1.6156,1.6156,1.61555,1.6156,12900000.0
2008-08-29 20:59:00,1.61555,1.61555,1.61555,1.61555,22600000.0
2008-08-29 21:00:00,1.6156,1.6156,1.61555,1.61555,9100000.0
2008-08-29 21:01:00,1.61555,1.6156,1.61545,1.6156,39100000.0
2008-08-29 21:02:00,1.6155,1.6155,1.61545,1.6155,17700000.0
2008-08-29 21:03:00,1.6155,1.6155,1.61545,1.61545,6900000.0
2008-08-29 21:04:00,1.61545,1.6157,1.61545,1.6157,181100000.0
2008-08-29 21:05:00,1.6157,1.6157,1.6155,1.6155,54700000.0
2008-08-29 21:06:00,1.6155,1.61555,1.6155,1.6155,61400000.0
2008-08-29 21:07:00,1.6155,1.6156,1.6155,1.6156,23800000.0
2008-08-29 21:08:00,1.6155,1.6156,1.6155,1.6156,12000000.0
2008-08-29 21:09:00,1.6156,1.6156,1.61525,1.6153,15460000.0
2008-08-29 21:10:00,1.6153,1.6153,1.6149,1.615,97500000.0
2008-08-29 21:11:00,1.615,1.6151,1.615,1.615,101700000.0
2008-08-29 21:12:00,1.615,1.6151,1.615,1.615,92800000.0
2008-08-29 21:13:00,1.615,1.61515,1.61495,1.61505,226900000.0
2008-08-29 21:14:00,1.61505,1.6151,1.615,1.6151,370200000.0
2008-08-29 21:15:00,1.615,1.61515,1.6147,1.6151,840600002.0
2008-08-29 21:16:00,1.6153,1.6154,1.615,1.6154,233400000.0
2008-08-29 21:17:00,1.6154,1.616,1.6154,1.6159,376999998.0
2008-08-29 21:18:00,1.6158,1.6158,1.6155,1.6155,230599993.0
2008-08-29 21:19:00,1.61555,1.61595,1.61555,1.61595,554900005.0
2008-08-29 21:20:00,1.6159,1.6159,1.61545,1.6157,85800000.0
2008-08-29 21:21:00,1.61575,1.61585,1.61545,1.61545,98400000.0
2008-08-29 21:22:00,1.61545,1.61545,1.6153,1.6153,68200000.0
2008-08-29 21:23:00,1.61535,1.6154,1.61515,1.6152,231000000.0
2008-08-29 21:24:00,1.61485,1.615,1.61485,1.6149,63300000.0
2008-08-29 21:25:00,1.6148,1.615,1.6145,1.6149,144800000.0
2008-08-29 21:26:00,1.61495,1.61535,1.61495,1.61535,71300000.0
2008-08-29 21:27:00,1.6153,1.61545,1.6153,1.6154,17400000.0
2008-08-29 21:28:00,1.61545,1.6155,1.6154,1.6155,6000000.0
2008-08-29 21:29:00,1.61545,1.6157,1.6154,1.61565,110000000.0
2008-08-29 21:30:00,1.61565,1.6157,1.61545,1.6155,145600000.0
2008-08-29 21:31:00,1.61545,1.61555,1.61545,1.6155,23200000.0
2008-08-29 21:32:00,1.6155,1.6155,1.6155,1.6155,36200000.0
2008-08-29 21:33:00,1.61545,1.61565,1.61545,1.61555,68500000.0
2008-08-29 21:34:00,1.61555,1.616,1.61545,1.6159,415500008.0
2008-08-29 21:35:00,1.6159,1.6159,1.6158,1.6159,520800014.0
2008-08-29 21:36:00,1.6157,1.6159,1.61535,1.61535,341600018.0
2008-08-29 21:37:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-08-29 21:38:00,1.6155,1.6155,1.6151,1.6151,5100000.0
2008-08-29 21:39:00,1.61525,1.6155,1.61525,1.6155,18500000.0
2008-08-29 21:40:00,1.6155,1.6155,1.6155,1.6155,3000000.0
2008-08-29 21:41:00,1.6155,1.6155,1.6151,1.6152,85300000.0
2008-08-29 21:42:00,1.61515,1.6156,1.61505,1.6156,210800000.0
2008-08-29 21:43:00,1.61555,1.61555,1.6155,1.6155,10400000.0
2008-08-29 21:44:00,1.6155,1.6155,1.6155,1.6155,3000000.0
2008-08-29 21:45:00,1.6155,1.61555,1.61545,1.61555,19600000.0
2008-08-29 21:46:00,1.61555,1.61555,1.61545,1.6155,22000000.0
2008-08-29 21:47:00,1.6155,1.6155,1.61495,1.61495,5000000.0
2008-08-29 21:48:00,1.61535,1.6154,1.61495,1.61495,13000000.0
2008-08-29 21:49:00,1.61505,1.61545,1.61485,1.61545,131300006.0
2008-08-29 21:50:00,1.61485,1.6154,1.61485,1.6151,276100004.0
2008-08-29 21:51:00,1.61505,1.61535,1.61485,1.6149,406300003.0
2008-08-29 21:52:00,1.6153,1.6153,1.615,1.615,120800006.0
2008-08-29 21:53:00,1.615,1.6152,1.615,1.6152,144600002.0
2008-08-29 21:54:00,1.6152,1.61535,1.6152,1.61535,43300000.0
2008-08-29 21:55:00,1.61535,1.6155,1.6153,1.6155,50100000.0
2008-08-29 21:56:00,1.6155,1.6155,1.6155,1.6155,4700000.0
2008-08-29 21:57:00,1.61545,1.6155,1.6152,1.6152,51300000.0
2008-08-29 21:58:00,1.6152,1.6153,1.61515,1.61525,37200000.0
2008-08-29 21:59:00,1.61525,1.6153,1.6152,1.6153,8200000.0
2008-08-29 22:00:00,1.6153,1.6153,1.6152,1.6152,8300000.0
2008-08-29 22:01:00,1.6152,1.6152,1.61515,1.6152,25800000.0
2008-08-29 22:02:00,1.6152,1.6152,1.61495,1.61505,39100000.0
2008-08-29 22:03:00,1.6151,1.6151,1.61475,1.6149,79100000.0
2008-08-29 22:04:00,1.615,1.615,1.6147,1.6148,55100000.0
2008-08-29 22:05:00,1.6148,1.6148,1.6148,1.6148,14100000.0
2008-08-29 22:06:00,1.6148,1.6148,1.6147,1.6148,29200000.0
2008-08-29 22:07:00,1.6147,1.6147,1.6146,1.6147,41300000.0
2008-08-29 22:08:00,1.6146,1.6153,1.6146,1.6152,129200004.0
2008-08-29 22:09:00,1.6153,1.61545,1.6146,1.6151,163999999.0
2008-08-29 22:10:00,1.6151,1.6152,1.61505,1.6152,4400000.0
2008-08-29 22:11:00,1.6153,1.6153,1.6151,1.6151,52500000.0
2008-08-29 22:12:00,1.6151,1.6151,1.6151,1.6151,24400000.0
2008-08-29 22:13:00,1.61515,1.61525,1.61505,1.61515,54900000.0
2008-08-29 22:14:00,1.6152,1.6152,1.615,1.61505,212700001.0
2008-08-29 22:15:00,1.61505,1.61525,1.615,1.61505,904899988.0
2008-08-29 22:16:00,1.61505,1.6151,1.61505,1.61505,328899988.0
2008-08-29 22:17:00,1.61505,1.6151,1.615,1.61505,1472799964.0
2008-08-29 22:18:00,1.61505,1.6152,1.61505,1.6152,20800000.0
2008-08-29 22:19:00,1.6152,1.6153,1.6152,1.6153,7700000.0
2008-08-29 22:20:00,1.6153,1.6153,1.6153,1.6153,1300000.0
2008-08-29 22:21:00,1.6152,1.6152,1.61515,1.61515,42200000.0
2008-08-29 22:22:00,1.61515,1.6153,1.61515,1.6153,6300000.0
2008-08-29 22:23:00,1.6152,1.6152,1.61515,1.61515,5300000.0
2008-08-29 22:24:00,1.6153,1.6154,1.61525,1.6153,20900000.0
2008-08-29 22:25:00,1.6152,1.6152,1.6152,1.6152,2000000.0
2008-08-29 22:26:00,1.6153,1.6153,1.61515,1.6152,13600000.0
2008-08-29 22:27:00,1.61515,1.6153,1.6151,1.6153,51300000.0
2008-08-29 22:28:00,1.6152,1.6152,1.6151,1.6151,16400000.0
2008-08-29 22:29:00,1.6152,1.61555,1.6151,1.6154,111900000.0
2008-08-29 22:30:00,1.61545,1.6155,1.6148,1.6155,681499992.0
2008-08-29 22:31:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-08-29 22:32:00,1.6155,1.6155,1.6155,1.6155,1000000.0
2008-08-29 22:33:00,1.61545,1.61545,1.61485,1.6153,1717300004.0
2008-08-29 22:34:00,1.6155,1.6155,1.61485,1.615,10100000.0
2008-08-29 22:35:00,1.61505,1.61515,1.615,1.615,10000000.0
2008-08-29 22:36:00,1.6149,1.61515,1.6149,1.61505,36500000.0
2008-08-29 22:37:00,1.61495,1.6151,1.61495,1.615,22200000.0
2008-08-29 22:38:00,1.6149,1.6151,1.6149,1.615,30900000.0
2008-08-29 22:39:00,1.61515,1.61515,1.61495,1.61505,22400000.0
2008-08-29 22:40:00,1.61505,1.6151,1.615,1.6151,16000000.0
2008-08-29 22:41:00,1.61505,1.61505,1.615,1.615,14000000.0
2008-08-29 22:42:00,1.61505,1.6151,1.615,1.61505,34000000.0
2008-08-29 22:43:00,1.615,1.6151,1.61495,1.615,20400000.0
2008-08-29 22:44:00,1.6151,1.61545,1.615,1.6152,22600000.0
2008-08-29 22:45:00,1.61545,1.61545,1.61515,1.61515,8600000.0
2008-08-29 22:46:00,1.61545,1.61545,1.61545,1.61545,1000000.0
2008-08-29 22:47:00,1.6155,1.6155,1.6149,1.61515,19200000.0
2008-08-29 22:48:00,1.6147,1.6154,1.6147,1.61505,358800002.0
2008-08-29 22:49:00,1.61535,1.6155,1.6151,1.61525,150400003.0
2008-08-29 22:50:00,1.6153,1.6155,1.61515,1.6155,22000000.0
2008-08-29 22:51:00,1.6155,1.6155,1.6151,1.6151,58800000.0
2008-08-29 22:52:00,1.61515,1.6152,1.6151,1.6152,38800000.0
2008-08-29 22:53:00,1.6152,1.6154,1.6151,1.6151,92500000.0
2008-08-29 22:54:00,1.6152,1.6158,1.6152,1.6155,494400003.0
2008-08-29 22:55:00,1.6158,1.6158,1.6154,1.6158,615899993.0
2008-08-29 22:56:00,1.61585,1.61595,1.6158,1.6159,116000000.0
2008-08-29 22:57:00,1.6159,1.6159,1.6159,1.6159,248400007.0
2008-08-29 22:58:00,1.61545,1.61554,1.61527,1.6155,26400000.0
2008-08-29 22:59:00,1.6159,1.61595,1.6159,1.61595,224000005.0
2008-08-31 23:00:00,1.6144,1.6144,1.6144,1.6144,135600008.0
2008-08-31 23:01:00,1.6144,1.6144,1.6137,1.6144,683600014.0
2008-08-31 23:02:00,1.6144,1.6144,1.6144,1.6144,58300002.0
2008-08-31 23:03:00,1.6144,1.6144,1.6144,1.6144,1300000.0
2008-08-31 23:04:00,1.6144,1.6144,1.6144,1.6144,137999998.0
2008-08-31 23:05:00,1.6144,1.6144,1.6144,1.6144,44500001.0
2008-08-31 23:06:00,1.61348,1.61413,1.61348,1.61406,62200000.0
2008-08-31 23:07:00,1.61418,1.61427,1.61406,1.61427,46900000.0
2008-08-31 23:08:00,1.614,1.61411,1.61379,1.61411,34200000.0
2008-08-31 23:09:00,1.61412,1.61425,1.61406,1.61423,32100000.0
2008-08-31 23:10:00,1.61455,1.61465,1.61395,1.61395,21299999.0
2008-08-31 23:11:00,1.61413,1.61413,1.6141,1.6141,46300000.0
2008-08-31 23:12:00,1.6141,1.6141,1.6141,1.6141,34500000.0
2008-08-31 23:13:00,1.6141,1.6141,1.6141,1.6141,20399999.0
2008-08-31 23:14:00,1.61397,1.61428,1.61397,1.61413,79400000.0
2008-08-31 23:15:00,1.6141,1.6142,1.6141,1.6141,105099995.0
2008-08-31 23:16:00,1.61401,1.61412,1.61401,1.61406,32400000.0
2008-08-31 23:17:00,1.61435,1.61435,1.61423,1.61423,25300000.0
2008-08-31 23:18:00,1.6141,1.6141,1.6141,1.6141,2100000.0
2008-08-31 23:19:00,1.6141,1.6142,1.6141,1.6142,150000000.0
2008-08-31 23:20:00,1.61385,1.61421,1.61384,1.61384,45700000.0
2008-08-31 23:21:00,1.61415,1.61419,1.61374,1.61392,13400000.0
2008-08-31 23:22:00,1.61387,1.61422,1.61387,1.61387,78700000.0
2008-08-31 23:23:00,1.6143,1.6145,1.6143,1.6145,210600007.0
2008-08-31 23:24:00,1.6145,1.61535,1.6145,1.61535,453600014.0
2008-08-31 23:25:00,1.6155,1.6161,1.6155,1.6161,279500005.0
2008-08-31 23:26:00,1.6161,1.6161,1.6161,1.6161,252900000.0
2008-08-31 23:27:00,1.6161,1.6161,1.6161,1.6161,49199998.0
2008-08-31 23:28:00,1.6161,1.6161,1.6157,1.6157,48500002.0
2008-08-31 23:29:00,1.6157,1.6157,1.6157,1.6157,6000000.0
2008-08-31 23:30:00,1.6157,1.6157,1.6157,1.6157,1000000.0
2008-08-31 23:31:00,1.6157,1.6157,1.6157,1.6157,3000000.0
2008-08-31 23:32:00,1.6157,1.6157,1.6157,1.6157,5000000.0
2008-08-31 23:33:00,1.6157,1.6157,1.6157,1.6157,6000000.0
2008-08-31 23:34:00,1.6157,1.6157,1.6156,1.6156,7000000.0
2008-08-31 23:35:00,1.61491,1.61514,1.61484,1.61484,95100000.0
2008-08-31 23:36:00,1.6156,1.6156,1.61485,1.615,113000005.0
2008-08-31 23:37:00,1.615,1.615,1.615,1.615,929499983.0
2008-08-31 23:38:00,1.615,1.6151,1.615,1.6151,115500007.0
2008-08-31 23:39:00,1.61468,1.61488,1.61445,1.61487,127900000.0
2008-08-31 23:40:00,1.6151,1.6151,1.6151,1.6151,81000005.0
2008-08-31 23:41:00,1.61484,1.61486,1.61473,1.61479,52200000.0
2008-08-31 23:42:00,1.6151,1.6151,1.6151,1.6151,129600008.0
2008-08-31 23:43:00,1.61486,1.6151,1.61481,1.61483,44100000.0
2008-08-31 23:44:00,1.61452,1.61491,1.61452,1.61482,199200000.0
2008-08-31 23:45:00,1.61478,1.61487,1.61464,1.61487,154500000.0
2008-08-31 23:46:00,1.61464,1.61503,1.61464,1.61503,21000000.0
2008-08-31 23:47:00,1.61498,1.615,1.61479,1.61488,69700000.0
2008-08-31 23:48:00,1.6147,1.61482,1.61441,1.61441,32300000.0
2008-08-31 23:49:00,1.6151,1.6151,1.6151,1.6151,32400002.0
2008-08-31 23:50:00,1.6151,1.6151,1.6137,1.6144,88400003.0
2008-08-31 23:51:00,1.6145,1.61455,1.6145,1.61455,7300000.0
2008-08-31 23:52:00,1.6145,1.6145,1.6145,1.6145,16200001.0
2008-08-31 23:53:00,1.6145,1.6147,1.6145,1.6147,141300002.0
2008-08-31 23:54:00,1.6147,1.6148,1.6147,1.6147,260200001.0
2008-08-31 23:55:00,1.6147,1.6147,1.6146,1.6146,216799999.0
2008-08-31 23:56:00,1.6146,1.6147,1.6146,1.6147,64800004.0
2008-08-31 23:57:00,1.61456,1.61474,1.61441,1.61464,48400000.0
2008-08-31 23:58:00,1.61454,1.61461,1.61443,1.61452,34700000.0
2008-08-31 23:59:00,1.6147,1.6147,1.6147,1.6147,97200006.0
2008-09-01 00:00:00,1.61495,1.61495,1.6147,1.6149,187600009.0
2008-09-01 00:01:00,1.6149,1.6149,1.61465,1.6149,60000000.0
2008-09-01 00:02:00,1.6149,1.6149,1.6149,1.6149,4200000.0
2008-09-01 00:03:00,1.61458,1.6147,1.61429,1.61442,86600000.0
2008-09-01 00:04:00,1.6149,1.615,1.6149,1.615,3100000.0
2008-09-01 00:05:00,1.61455,1.61506,1.61455,1.61506,41800000.0
2008-09-01 00:06:00,1.61451,1.61482,1.61451,1.61467,55800000.0
2008-09-01 00:07:00,1.6145,1.61467,1.61438,1.61463,31100000.0
2008-09-01 00:08:00,1.61442,1.61458,1.61441,1.61446,41300000.0
2008-09-01 00:09:00,1.61461,1.61476,1.61446,1.61457,59400000.0
2008-09-01 00:10:00,1.615,1.615,1.615,1.615,10500000.0
2008-09-01 00:11:00,1.615,1.6151,1.615,1.6151,24700000.0
2008-09-01 00:12:00,1.615,1.615,1.615,1.615,31000000.0
2008-09-01 00:13:00,1.615,1.615,1.61465,1.6148,57400000.0
2008-09-01 00:14:00,1.6147,1.6147,1.61415,1.61415,11300000.0
2008-09-01 00:15:00,1.6143,1.6143,1.6141,1.6143,128800000.0
2008-09-01 00:16:00,1.6143,1.6143,1.6141,1.6141,20400000.0
2008-09-01 00:17:00,1.6143,1.6143,1.6143,1.6143,33000000.0
2008-09-01 00:18:00,1.6143,1.6143,1.6139,1.6141,64800000.0
2008-09-01 00:19:00,1.6141,1.6141,1.6138,1.6138,84000000.0
2008-09-01 00:20:00,1.6138,1.6139,1.61325,1.6135,307900000.0
2008-09-01 00:21:00,1.6135,1.6135,1.6132,1.6132,113900000.0
2008-09-01 00:22:00,1.6131,1.6131,1.6131,1.6131,59300000.0
2008-09-01 00:23:00,1.6131,1.61345,1.613,1.6134,95100000.0
2008-09-01 00:24:00,1.61286,1.61294,1.61273,1.61278,27600000.0
2008-09-01 00:25:00,1.6134,1.6134,1.6131,1.6131,27600000.0
2008-09-01 00:26:00,1.613,1.6133,1.61285,1.6132,203000000.0
2008-09-01 00:27:00,1.6132,1.6134,1.61285,1.613,41200000.0
2008-09-01 00:28:00,1.613,1.6132,1.61285,1.6129,33800000.0
2008-09-01 00:29:00,1.6129,1.6129,1.6129,1.6129,7900000.0
2008-09-01 00:30:00,1.613,1.613,1.613,1.613,16700000.0
2008-09-01 00:31:00,1.613,1.613,1.613,1.613,3200000.0
2008-09-01 00:32:00,1.613,1.6131,1.613,1.6131,7700000.0
2008-09-01 00:33:00,1.6131,1.6131,1.61285,1.613,21000000.0
2008-09-01 00:34:00,1.6131,1.6131,1.613,1.613,2300000.0
2008-09-01 00:35:00,1.6131,1.6131,1.613,1.6131,14400000.0
2008-09-01 00:36:00,1.6131,1.6131,1.6131,1.6131,12800000.0
2008-09-01 00:37:00,1.6131,1.6132,1.6131,1.6131,7900000.0
2008-09-01 00:38:00,1.6131,1.6131,1.6131,1.6131,4600000.0
2008-09-01 00:39:00,1.6132,1.6133,1.6131,1.6132,12500000.0
2008-09-01 00:40:00,1.6131,1.6134,1.6131,1.61315,33000000.0
2008-09-01 00:41:00,1.6132,1.6133,1.6132,1.6132,17000000.0
2008-09-01 00:42:00,1.61295,1.6132,1.61295,1.6132,802800000.0
2008-09-01 00:43:00,1.6132,1.6133,1.6132,1.6133,7500000.0
2008-09-01 00:44:00,1.6132,1.6134,1.6132,1.6133,6300000.0
2008-09-01 00:45:00,1.6133,1.6134,1.6132,1.61335,13100000.0
2008-09-01 00:46:00,1.6133,1.6135,1.6133,1.6134,43900000.0
2008-09-01 00:47:00,1.6135,1.6135,1.6134,1.6134,55300000.0
2008-09-01 00:48:00,1.6135,1.61365,1.6134,1.61365,33000000.0
2008-09-01 00:49:00,1.6135,1.614,1.6135,1.6139,40700000.0
2008-09-01 00:50:00,1.61365,1.6139,1.61365,1.61365,4600000.0
2008-09-01 00:51:00,1.6137,1.614,1.61365,1.6137,83999998.0
2008-09-01 00:52:00,1.6137,1.6137,1.6137,1.6137,38799999.0
2008-09-01 00:53:00,1.6137,1.6137,1.6137,1.6137,195499990.0
2008-09-01 00:54:00,1.6138,1.6138,1.6137,1.6138,81199996.0
2008-09-01 00:55:00,1.6137,1.6138,1.6137,1.6138,80199996.0
2008-09-01 00:56:00,1.6137,1.6137,1.6137,1.6137,155799994.0
2008-09-01 00:57:00,1.6137,1.6138,1.6134,1.6138,1049499980.0
2008-09-01 00:58:00,1.6138,1.6138,1.6134,1.6134,201999994.0
2008-09-01 00:59:00,1.6135,1.61395,1.61325,1.6134,488499987.0
2008-09-01 01:00:00,1.61355,1.6137,1.61355,1.6137,7800000.0
2008-09-01 01:01:00,1.6139,1.6139,1.6137,1.6137,10200000.0
2008-09-01 01:02:00,1.6137,1.61385,1.61365,1.6137,20700000.0
2008-09-01 01:03:00,1.6137,1.6137,1.6136,1.6136,10100000.0
2008-09-01 01:04:00,1.6137,1.6137,1.6136,1.6137,27200000.0
2008-09-01 01:05:00,1.6137,1.61425,1.6137,1.61425,43100000.0
2008-09-01 01:06:00,1.6144,1.6148,1.6139,1.6139,92700000.0
2008-09-01 01:07:00,1.6139,1.6149,1.6139,1.6148,249300000.0
2008-09-01 01:08:00,1.6148,1.6154,1.6143,1.6143,183900000.0
2008-09-01 01:09:00,1.6143,1.61465,1.61425,1.6144,32400000.0
2008-09-01 01:10:00,1.6144,1.61465,1.6142,1.6142,15800000.0
2008-09-01 01:11:00,1.6141,1.6141,1.614,1.614,26300000.0
2008-09-01 01:12:00,1.614,1.614,1.614,1.614,12300000.0
2008-09-01 01:13:00,1.614,1.6146,1.614,1.6145,117300000.0
2008-09-01 01:14:00,1.6145,1.61485,1.61395,1.61395,187000000.0
2008-09-01 01:15:00,1.6141,1.6141,1.614,1.614,6500000.0
2008-09-01 01:16:00,1.614,1.6141,1.614,1.6141,26600000.0
2008-09-01 01:17:00,1.614,1.6141,1.614,1.6141,10100000.0
2008-09-01 01:18:00,1.6141,1.6141,1.6138,1.614,59700000.0
2008-09-01 01:19:00,1.6141,1.6143,1.6141,1.6143,45300000.0
2008-09-01 01:20:00,1.6143,1.6143,1.6142,1.6142,48600000.0
2008-09-01 01:21:00,1.6143,1.6143,1.6141,1.6143,31000000.0
2008-09-01 01:22:00,1.6143,1.6144,1.6143,1.6143,49900000.0
2008-09-01 01:23:00,1.61435,1.6146,1.6143,1.6146,143000000.0
2008-09-01 01:24:00,1.6144,1.6144,1.6142,1.6143,10300000.0
2008-09-01 01:25:00,1.6143,1.6145,1.6143,1.6145,3600000.0
2008-09-01 01:26:00,1.6145,1.61495,1.6145,1.6148,166700000.0
2008-09-01 01:27:00,1.6148,1.6152,1.6148,1.6149,17400000.0
2008-09-01 01:28:00,1.615,1.615,1.615,1.615,29000000.0
2008-09-01 01:29:00,1.615,1.6151,1.615,1.6151,31300000.0
2008-09-01 01:30:00,1.6152,1.6152,1.6152,1.6152,2000000.0
2008-09-01 01:31:00,1.6151,1.6155,1.6151,1.6155,117300001.0
2008-09-01 01:32:00,1.6156,1.6156,1.6156,1.6156,86000005.0
2008-09-01 01:33:00,1.61516,1.61538,1.61487,1.61508,38800000.0
2008-09-01 01:34:00,1.6156,1.61564,1.61516,1.61538,40200000.0
2008-09-01 01:35:00,1.6156,1.6156,1.61495,1.6151,275100005.0
2008-09-01 01:36:00,1.6151,1.6151,1.615,1.615,94900000.0
2008-09-01 01:37:00,1.6151,1.61525,1.6151,1.6151,38300000.0
2008-09-01 01:38:00,1.6151,1.61535,1.6151,1.6152,33600000.0
2008-09-01 01:39:00,1.6152,1.61545,1.6152,1.6152,38200000.0
2008-09-01 01:40:00,1.6153,1.6154,1.6152,1.6153,117400000.0
2008-09-01 01:41:00,1.6153,1.6157,1.6151,1.6152,75100000.0
2008-09-01 01:42:00,1.6153,1.6153,1.61505,1.6151,11500000.0
2008-09-01 01:43:00,1.6153,1.6157,1.61485,1.6155,59700000.0
2008-09-01 01:44:00,1.6156,1.6156,1.61475,1.61475,147700005.0
2008-09-01 01:45:00,1.6148,1.6156,1.6148,1.61525,25500000.0
2008-09-01 01:46:00,1.6152,1.6153,1.6152,1.6153,7800000.0
2008-09-01 01:47:00,1.6152,1.6152,1.6152,1.6152,20400000.0
2008-09-01 01:48:00,1.6152,1.6152,1.61485,1.6151,169800002.0
2008-09-01 01:49:00,1.6151,1.6151,1.6151,1.6151,47900000.0
2008-09-01 01:50:00,1.6152,1.6152,1.6152,1.6152,1000000.0
2008-09-01 01:51:00,1.6151,1.6151,1.6147,1.61495,35900000.0
2008-09-01 01:52:00,1.61475,1.6151,1.61475,1.6151,41500000.0
2008-09-01 01:53:00,1.615,1.6153,1.615,1.6153,18000000.0
2008-09-01 01:54:00,1.6152,1.6153,1.6151,1.6152,34100000.0
2008-09-01 01:55:00,1.6153,1.6153,1.6152,1.6152,30100000.0
2008-09-01 01:56:00,1.6153,1.6153,1.6152,1.6152,22700000.0
2008-09-01 01:57:00,1.6153,1.6153,1.6152,1.6153,3800000.0
2008-09-01 01:58:00,1.6153,1.6153,1.6153,1.6153,6000000.0
2008-09-01 01:59:00,1.61473,1.61511,1.61466,1.61501,23400000.0
2008-09-01 02:00:00,1.6153,1.6153,1.6152,1.6152,4900000.0
2008-09-01 02:01:00,1.6153,1.6153,1.6152,1.6152,26400000.0
2008-09-01 02:02:00,1.6152,1.6153,1.6152,1.6153,13500000.0
2008-09-01 02:03:00,1.6152,1.6156,1.6152,1.6153,77200000.0
2008-09-01 02:04:00,1.6153,1.6154,1.6153,1.6153,16500000.0
2008-09-01 02:05:00,1.6153,1.61585,1.6153,1.61585,119200002.0
2008-09-01 02:06:00,1.6158,1.6159,1.6154,1.6154,76900002.0
2008-09-01 02:07:00,1.6154,1.6155,1.6154,1.6155,1163400007.0
2008-09-01 02:08:00,1.61523,1.61535,1.61511,1.61521,164800005.0
2008-09-01 02:09:00,1.6156,1.6157,1.6153,1.6155,114200000.0
2008-09-01 02:10:00,1.6154,1.616,1.61525,1.6157,147800000.0
2008-09-01 02:11:00,1.6157,1.6161,1.61525,1.6161,65400000.0
2008-09-01 02:12:00,1.6161,1.6161,1.6161,1.6161,8200000.0
2008-09-01 02:13:00,1.616,1.6161,1.616,1.6161,6800000.0
2008-09-01 02:14:00,1.616,1.616,1.616,1.616,5500000.0
2008-09-01 02:15:00,1.6161,1.6161,1.6161,1.6161,3900000.0
2008-09-01 02:16:00,1.616,1.6161,1.6159,1.616,44300000.0
2008-09-01 02:17:00,1.616,1.616,1.61525,1.6153,39200000.0
2008-09-01 02:18:00,1.6153,1.6155,1.61525,1.6155,98100000.0
2008-09-01 02:19:00,1.6155,1.6155,1.6154,1.6155,13000000.0
2008-09-01 02:20:00,1.6155,1.6156,1.6155,1.61555,139800000.0
2008-09-01 02:21:00,1.61555,1.6156,1.6155,1.6155,37300000.0
2008-09-01 02:22:00,1.6154,1.6155,1.6154,1.6155,35500000.0
2008-09-01 02:23:00,1.6154,1.6155,1.6153,1.6153,299900007.0
2008-09-01 02:24:00,1.6153,1.6154,1.615,1.6153,580400003.0
2008-09-01 02:25:00,1.61545,1.6161,1.6153,1.6159,460499999.0
2008-09-01 02:26:00,1.6159,1.61605,1.6154,1.6154,389000000.0
2008-09-01 02:27:00,1.6154,1.6157,1.6152,1.6155,179700000.0
2008-09-01 02:28:00,1.6155,1.6155,1.6153,1.6154,63200000.0
2008-09-01 02:29:00,1.61535,1.61535,1.6153,1.61535,62700000.0
2008-09-01 02:30:00,1.61535,1.61535,1.6153,1.61535,109400000.0
2008-09-01 02:31:00,1.6153,1.6154,1.6153,1.6154,15900000.0
2008-09-01 02:32:00,1.61535,1.61545,1.6153,1.61545,42100000.0
2008-09-01 02:33:00,1.6155,1.6155,1.6154,1.6154,39800000.0
2008-09-01 02:34:00,1.61535,1.6154,1.61505,1.6154,163000000.0
2008-09-01 02:35:00,1.6154,1.6155,1.6154,1.6155,34900000.0
2008-09-01 02:36:00,1.6154,1.6155,1.6154,1.6154,28900000.0
2008-09-01 02:37:00,1.6154,1.6155,1.6154,1.6155,61700000.0
2008-09-01 02:38:00,1.6155,1.6159,1.6154,1.6157,206100000.0
2008-09-01 02:39:00,1.61565,1.6157,1.61545,1.6157,39800000.0
2008-09-01 02:40:00,1.6157,1.6157,1.61545,1.6155,56500000.0
2008-09-01 02:41:00,1.6156,1.6157,1.61515,1.6154,164400000.0
2008-09-01 02:42:00,1.6154,1.6155,1.6153,1.6154,38600000.0
2008-09-01 02:43:00,1.6154,1.6154,1.6153,1.6154,14900000.0
2008-09-01 02:44:00,1.61525,1.6153,1.6152,1.6152,50400000.0
2008-09-01 02:45:00,1.6152,1.6154,1.6152,1.6153,29100000.0
2008-09-01 02:46:00,1.6153,1.6154,1.61525,1.6153,29800000.0
2008-09-01 02:47:00,1.6153,1.6155,1.6153,1.6153,29500000.0
2008-09-01 02:48:00,1.6153,1.61535,1.6151,1.6153,157000000.0
2008-09-01 02:49:00,1.6153,1.61545,1.6152,1.6153,53400000.0
2008-09-01 02:50:00,1.6154,1.6154,1.6153,1.6153,46600000.0
2008-09-01 02:51:00,1.6154,1.6154,1.6154,1.6154,12800000.0
2008-09-01 02:52:00,1.6154,1.6154,1.6153,1.6154,22000000.0
2008-09-01 02:53:00,1.61545,1.61545,1.6152,1.6153,42300000.0
2008-09-01 02:54:00,1.6153,1.6153,1.6151,1.6151,47100000.0
2008-09-01 02:55:00,1.6151,1.6151,1.61445,1.6146,261200000.0
2008-09-01 02:56:00,1.6146,1.6148,1.6145,1.61465,354200002.0
2008-09-01 02:57:00,1.6147,1.6156,1.6147,1.6156,105900000.0
2008-09-01 02:58:00,1.6157,1.6157,1.6154,1.61555,174900000.0
2008-09-01 02:59:00,1.6155,1.6156,1.61475,1.6148,481099999.0
2008-09-01 03:00:00,1.6148,1.6152,1.61445,1.61455,484199996.0
2008-09-01 03:01:00,1.6146,1.6149,1.6146,1.6148,109800000.0
2008-09-01 03:02:00,1.6148,1.6148,1.61425,1.61425,1708400046.0
2008-09-01 03:03:00,1.6143,1.6144,1.6143,1.6144,46500000.0
2008-09-01 03:04:00,1.6144,1.6144,1.6143,1.6143,33200000.0
2008-09-01 03:05:00,1.6143,1.6145,1.61425,1.6144,58000000.0
2008-09-01 03:06:00,1.6144,1.6145,1.6144,1.6144,54800000.0
2008-09-01 03:07:00,1.6144,1.61465,1.6144,1.6144,46500000.0
2008-09-01 03:08:00,1.6144,1.6147,1.61435,1.6146,79700000.0
2008-09-01 03:09:00,1.6145,1.6149,1.6145,1.6148,69800000.0
2008-09-01 03:10:00,1.6147,1.61505,1.6147,1.615,81500000.0
2008-09-01 03:11:00,1.6149,1.61495,1.6149,1.61495,13500000.0
2008-09-01 03:12:00,1.61495,1.615,1.6149,1.615,96400000.0
2008-09-01 03:13:00,1.615,1.615,1.6149,1.615,31400000.0
2008-09-01 03:14:00,1.61495,1.61495,1.6149,1.61495,27000000.0
2008-09-01 03:15:00,1.61495,1.61495,1.6144,1.6144,71400000.0
2008-09-01 03:16:00,1.6144,1.6144,1.61365,1.6144,76600000.0
2008-09-01 03:17:00,1.6144,1.6146,1.6142,1.6146,161200004.0
2008-09-01 03:18:00,1.6146,1.6149,1.6146,1.61475,68100000.0
2008-09-01 03:19:00,1.61475,1.61475,1.61405,1.6143,135800000.0
2008-09-01 03:20:00,1.6143,1.6143,1.6143,1.6143,16200000.0
2008-09-01 03:21:00,1.6143,1.6143,1.6139,1.61425,75700000.0
2008-09-01 03:22:00,1.6143,1.6143,1.614,1.61415,333000000.0
2008-09-01 03:23:00,1.61415,1.6144,1.6141,1.6142,265600007.0
2008-09-01 03:24:00,1.6142,1.6144,1.6141,1.6143,260500004.0
2008-09-01 03:25:00,1.6142,1.6146,1.6142,1.6145,85000000.0
2008-09-01 03:26:00,1.61465,1.6149,1.61455,1.61485,187700000.0
2008-09-01 03:27:00,1.6148,1.6149,1.6144,1.6149,149200000.0
2008-09-01 03:28:00,1.6148,1.6148,1.61465,1.6147,114300000.0
2008-09-01 03:29:00,1.6147,1.6147,1.6146,1.6147,255800001.0
2008-09-01 03:30:00,1.6147,1.6147,1.6146,1.6147,510100003.0
2008-09-01 03:31:00,1.6143,1.6145,1.61425,1.6144,202300000.0
2008-09-01 03:32:00,1.6144,1.61505,1.6142,1.6149,242200000.0
2008-09-01 03:33:00,1.6148,1.61505,1.6142,1.6143,677000010.0
2008-09-01 03:34:00,1.6143,1.6143,1.6141,1.6141,127600000.0
2008-09-01 03:35:00,1.6141,1.6142,1.614,1.6141,80800001.0
2008-09-01 03:36:00,1.6141,1.6146,1.614,1.6145,261899999.0
2008-09-01 03:37:00,1.61445,1.6146,1.6142,1.61445,160600000.0
2008-09-01 03:38:00,1.6145,1.61455,1.6142,1.6142,135000000.0
2008-09-01 03:39:00,1.6143,1.6143,1.614,1.6143,198999999.0
2008-09-01 03:40:00,1.6142,1.61435,1.6141,1.6141,136900000.0
2008-09-01 03:41:00,1.6141,1.6142,1.61355,1.6137,136500000.0
2008-09-01 03:42:00,1.6138,1.614,1.6138,1.614,39000001.0
2008-09-01 03:43:00,1.6141,1.6141,1.614,1.614,26000000.0
2008-09-01 03:44:00,1.614,1.6142,1.614,1.6141,52200000.0
2008-09-01 03:45:00,1.6141,1.6142,1.614,1.6141,32699999.0
2008-09-01 03:46:00,1.6141,1.6142,1.6141,1.6141,23100000.0
2008-09-01 03:47:00,1.6141,1.6142,1.61355,1.6139,141200000.0
2008-09-01 03:48:00,1.6139,1.6139,1.6137,1.61385,88300000.0
2008-09-01 03:49:00,1.61385,1.6139,1.6136,1.6138,121300000.0
2008-09-01 03:50:00,1.6138,1.6138,1.6133,1.6136,180700000.0
2008-09-01 03:51:00,1.61355,1.6137,1.6135,1.6137,19400000.0
2008-09-01 03:52:00,1.6136,1.6138,1.6135,1.6138,31000000.0
2008-09-01 03:53:00,1.6138,1.61405,1.6136,1.6139,87300000.0
2008-09-01 03:54:00,1.6139,1.6143,1.61365,1.6143,107600000.0
2008-09-01 03:55:00,1.6143,1.61455,1.61395,1.61435,290099999.0
2008-09-01 03:56:00,1.6144,1.6144,1.61425,1.6143,49800000.0
2008-09-01 03:57:00,1.6142,1.6143,1.6141,1.6142,197000000.0
2008-09-01 03:58:00,1.6142,1.6142,1.6141,1.6141,122100000.0
2008-09-01 03:59:00,1.6141,1.61425,1.614,1.6142,88300000.0
2008-09-01 04:00:00,1.6142,1.6144,1.6142,1.6143,134700000.0
2008-09-01 04:01:00,1.6143,1.6143,1.614,1.6141,196900000.0
2008-09-01 04:02:00,1.61415,1.61415,1.6141,1.6141,61200000.0
2008-09-01 04:03:00,1.6141,1.6141,1.6141,1.6141,7900000.0
2008-09-01 04:04:00,1.6141,1.6142,1.6141,1.6142,52800000.0
2008-09-01 04:05:00,1.6142,1.6142,1.6141,1.61415,48600000.0
2008-09-01 04:06:00,1.6142,1.6142,1.61415,1.6142,20600000.0
2008-09-01 04:07:00,1.61415,1.6142,1.6141,1.6141,16500000.0
2008-09-01 04:08:00,1.61405,1.6142,1.614,1.6142,59599998.0
2008-09-01 04:09:00,1.6142,1.61425,1.61415,1.6142,38300000.0
2008-09-01 04:10:00,1.61425,1.615,1.6142,1.615,95400000.0
2008-09-01 04:11:00,1.61495,1.61495,1.6145,1.6145,35300000.0
2008-09-01 04:12:00,1.6144,1.61445,1.6143,1.6143,46900000.0
2008-09-01 04:13:00,1.6143,1.6144,1.61425,1.61425,25300000.0
2008-09-01 04:14:00,1.6142,1.6143,1.6141,1.6143,12400000.0
2008-09-01 04:15:00,1.61435,1.6144,1.6143,1.6144,28300000.0
2008-09-01 04:16:00,1.6144,1.6144,1.6143,1.6143,35900000.0
2008-09-01 04:17:00,1.61435,1.6144,1.6143,1.6144,6300000.0
2008-09-01 04:18:00,1.6144,1.6144,1.61415,1.6144,54700000.0
2008-09-01 04:19:00,1.6145,1.6145,1.614,1.6141,26200000.0
2008-09-01 04:20:00,1.614,1.614,1.614,1.614,3200000.0
2008-09-01 04:21:00,1.614,1.614,1.614,1.614,24200000.0
2008-09-01 04:22:00,1.614,1.61405,1.614,1.61405,10700000.0
2008-09-01 04:23:00,1.614,1.61415,1.6139,1.614,177900000.0
2008-09-01 04:24:00,1.6139,1.614,1.6137,1.61385,148400000.0
2008-09-01 04:25:00,1.61375,1.6138,1.6137,1.6138,39000000.0
2008-09-01 04:26:00,1.6139,1.614,1.6139,1.6139,44200000.0
2008-09-01 04:27:00,1.6139,1.6139,1.6138,1.6138,34400000.0
2008-09-01 04:28:00,1.6138,1.6139,1.6138,1.6139,42000000.0
2008-09-01 04:29:00,1.6139,1.6139,1.6138,1.6138,8700000.0
2008-09-01 04:30:00,1.6138,1.6138,1.6138,1.6138,4700000.0
2008-09-01 04:31:00,1.6139,1.6139,1.6139,1.6139,1000000.0
2008-09-01 04:32:00,1.6138,1.6138,1.6138,1.6138,4700000.0
2008-09-01 04:33:00,1.6138,1.6139,1.6138,1.6139,12300000.0
2008-09-01 04:34:00,1.6138,1.6138,1.6138,1.6138,7600000.0
2008-09-01 04:35:00,1.6138,1.6138,1.6138,1.6138,4300000.0
2008-09-01 04:36:00,1.6138,1.6138,1.6138,1.6138,5600000.0
2008-09-01 04:37:00,1.6138,1.6138,1.6138,1.6138,10200000.0
2008-09-01 04:38:00,1.6139,1.6139,1.6138,1.6139,10900000.0
2008-09-01 04:39:00,1.61385,1.6139,1.6138,1.6138,12300000.0
2008-09-01 04:40:00,1.6138,1.6138,1.6137,1.6138,26000000.0
2008-09-01 04:41:00,1.61375,1.61375,1.61375,1.61375,29600000.0
2008-09-01 04:42:00,1.6138,1.6138,1.6138,1.6138,1300000.0
2008-09-01 04:43:00,1.61375,1.6138,1.61375,1.6138,6700000.0
2008-09-01 04:44:00,1.61375,1.6139,1.61375,1.6139,8400000.0
2008-09-01 04:45:00,1.6139,1.6139,1.6139,1.6139,1000000.0
2008-09-01 04:46:00,1.61385,1.614,1.6138,1.614,15500000.0
2008-09-01 04:47:00,1.61405,1.61405,1.61405,1.61405,2000000.0
2008-09-01 04:48:00,1.614,1.6143,1.61395,1.6143,159500000.0
2008-09-01 04:49:00,1.6143,1.6143,1.6143,1.6143,9400000.0
2008-09-01 04:50:00,1.61425,1.6143,1.614,1.614,58500000.0
2008-09-01 04:51:00,1.6141,1.6141,1.614,1.614,24900000.0
2008-09-01 04:52:00,1.614,1.6141,1.614,1.6141,71300000.0
2008-09-01 04:53:00,1.614,1.6141,1.614,1.6141,30000000.0
2008-09-01 04:54:00,1.6141,1.61435,1.6141,1.61435,37700000.0
2008-09-01 04:55:00,1.6143,1.61435,1.6141,1.6141,29900000.0
2008-09-01 04:56:00,1.6141,1.6141,1.6141,1.6141,2000000.0
2008-09-01 04:57:00,1.6141,1.6142,1.6141,1.6141,102200000.0
2008-09-01 04:58:00,1.6141,1.6142,1.6141,1.6142,13400000.0
2008-09-01 04:59:00,1.6141,1.6142,1.6141,1.6141,24400000.0
2008-09-01 05:00:00,1.6141,1.6141,1.6141,1.6141,37800000.0
2008-09-01 05:01:00,1.6141,1.6141,1.61365,1.61365,104400000.0
2008-09-01 05:02:00,1.6137,1.61425,1.6137,1.6141,252200000.0
2008-09-01 05:03:00,1.6141,1.61445,1.61385,1.61445,339900000.0
2008-09-01 05:04:00,1.61445,1.61445,1.6141,1.6143,193600000.0
2008-09-01 05:05:00,1.61425,1.6143,1.6142,1.61425,40400000.0
2008-09-01 05:06:00,1.6143,1.6143,1.6142,1.6143,110500000.0
2008-09-01 05:07:00,1.6143,1.6143,1.6143,1.6143,1000000.0
2008-09-01 05:08:00,1.6142,1.6142,1.614,1.6141,128100000.0
2008-09-01 05:09:00,1.6141,1.6144,1.6141,1.6142,108500001.0
2008-09-01 05:10:00,1.6141,1.6142,1.6141,1.6142,70500000.0
2008-09-01 05:11:00,1.6143,1.6143,1.6141,1.6141,36200000.0
2008-09-01 05:12:00,1.6141,1.6142,1.61405,1.6142,22800000.0
2008-09-01 05:13:00,1.6142,1.6144,1.6141,1.6141,96700001.0
2008-09-01 05:14:00,1.6141,1.61415,1.6141,1.6141,34300000.0
2008-09-01 05:15:00,1.6141,1.6141,1.6141,1.6141,45400000.0
2008-09-01 05:16:00,1.6141,1.6141,1.6141,1.6141,17700000.0
2008-09-01 05:17:00,1.6141,1.61415,1.6141,1.6141,61600000.0
2008-09-01 05:18:00,1.6141,1.61415,1.6141,1.6141,44400000.0
2008-09-01 05:19:00,1.6141,1.6142,1.61405,1.6141,19300000.0
2008-09-01 05:20:00,1.6141,1.6141,1.6141,1.6141,50000000.0
2008-09-01 05:21:00,1.6141,1.61415,1.6141,1.6141,35900000.0
2008-09-01 05:22:00,1.614,1.6141,1.614,1.6141,29000000.0
2008-09-01 05:23:00,1.6141,1.6141,1.614,1.6141,29100000.0
2008-09-01 05:24:00,1.6141,1.6141,1.6141,1.6141,44900000.0
2008-09-01 05:25:00,1.6141,1.6141,1.614,1.614,43300000.0
2008-09-01 05:26:00,1.6141,1.6141,1.614,1.614,31100000.0
2008-09-01 05:27:00,1.6141,1.6141,1.614,1.6141,15000000.0
2008-09-01 05:28:00,1.614,1.6141,1.614,1.614,67400000.0
2008-09-01 05:29:00,1.6141,1.6141,1.6141,1.6141,7500000.0
2008-09-01 05:30:00,1.6141,1.61415,1.6141,1.6141,70300000.0
2008-09-01 05:31:00,1.6141,1.6142,1.6141,1.6141,122900000.0
2008-09-01 05:32:00,1.6141,1.6141,1.6141,1.6141,75500000.0
2008-09-01 05:33:00,1.6141,1.61415,1.6141,1.6141,74500000.0
2008-09-01 05:34:00,1.6141,1.61415,1.6141,1.6141,15500000.0
2008-09-01 05:35:00,1.614,1.61405,1.614,1.614,89700000.0
2008-09-01 05:36:00,1.614,1.6141,1.614,1.6141,120200000.0
2008-09-01 05:37:00,1.61403,1.61422,1.61386,1.61403,45300000.0
2008-09-01 05:38:00,1.614,1.61405,1.614,1.614,75900000.0
2008-09-01 05:39:00,1.61405,1.6141,1.614,1.6141,151100000.0
2008-09-01 05:40:00,1.6141,1.6141,1.61385,1.6139,46400000.0
2008-09-01 05:41:00,1.6139,1.6139,1.6138,1.6138,30200000.0
2008-09-01 05:42:00,1.6138,1.6142,1.6138,1.6142,80600000.0
2008-09-01 05:43:00,1.6142,1.6143,1.6142,1.6143,62300000.0
2008-09-01 05:44:00,1.6143,1.61435,1.6143,1.6143,21400000.0
2008-09-01 05:45:00,1.61425,1.6143,1.6142,1.6142,26800000.0
2008-09-01 05:46:00,1.61425,1.61425,1.6142,1.6142,55000000.0
2008-09-01 05:47:00,1.6142,1.6142,1.6141,1.6142,12000000.0
2008-09-01 05:48:00,1.6142,1.6142,1.61405,1.6141,69100000.0
2008-09-01 05:49:00,1.6141,1.6141,1.61405,1.6141,78400000.0
2008-09-01 05:50:00,1.6141,1.6141,1.6141,1.6141,53400000.0
2008-09-01 05:51:00,1.6141,1.6141,1.614,1.614,73800000.0
2008-09-01 05:52:00,1.61415,1.61415,1.614,1.6141,46500000.0
2008-09-01 05:53:00,1.614,1.6141,1.614,1.6141,35500000.0
2008-09-01 05:54:00,1.6141,1.6143,1.6141,1.6143,25000000.0
2008-09-01 05:55:00,1.6143,1.6145,1.61425,1.6145,108500001.0
2008-09-01 05:56:00,1.6146,1.6147,1.6144,1.61455,116700002.0
2008-09-01 05:57:00,1.61455,1.6146,1.6143,1.6146,127900000.0
2008-09-01 05:58:00,1.6146,1.6148,1.6146,1.61475,130500000.0
2008-09-01 05:59:00,1.6148,1.61485,1.6147,1.6147,24800000.0
2008-09-01 06:00:00,1.6148,1.6148,1.61475,1.6148,12000000.0
2008-09-01 06:01:00,1.61475,1.6148,1.61475,1.6148,13400000.0
2008-09-01 06:02:00,1.6148,1.6148,1.6143,1.6143,133200000.0
2008-09-01 06:03:00,1.6143,1.6144,1.6142,1.6143,845399982.0
2008-09-01 06:04:00,1.6144,1.6144,1.6142,1.6142,241899996.0
2008-09-01 06:05:00,1.6142,1.6142,1.6141,1.6142,578799974.0
2008-09-01 06:06:00,1.6142,1.6143,1.6141,1.6143,666699981.0
2008-09-01 06:07:00,1.6141,1.6143,1.6139,1.6143,692199996.0
2008-09-01 06:08:00,1.6142,1.6143,1.6139,1.614,364999995.0
2008-09-01 06:09:00,1.614,1.6143,1.614,1.6143,186600000.0
2008-09-01 06:10:00,1.614,1.6142,1.6139,1.6139,167300000.0
2008-09-01 06:11:00,1.6139,1.61425,1.6139,1.6142,125800000.0
2008-09-01 06:12:00,1.6142,1.6142,1.6142,1.6142,25200000.0
2008-09-01 06:13:00,1.6142,1.61425,1.6142,1.6142,61000000.0
2008-09-01 06:14:00,1.6142,1.6143,1.6142,1.6143,11000000.0
2008-09-01 06:15:00,1.6143,1.6146,1.6143,1.6145,73900000.0
2008-09-01 06:16:00,1.61455,1.61455,1.6145,1.61455,49100000.0
2008-09-01 06:17:00,1.61455,1.61485,1.61455,1.61465,107400000.0
2008-09-01 06:18:00,1.61465,1.6149,1.61465,1.61475,93900000.0
2008-09-01 06:19:00,1.6148,1.6148,1.6147,1.6147,61700000.0
2008-09-01 06:20:00,1.6148,1.6148,1.6145,1.6145,61400000.0
2008-09-01 06:21:00,1.61455,1.61455,1.6145,1.6145,13400000.0
2008-09-01 06:22:00,1.61445,1.6145,1.61435,1.61445,74400000.0
2008-09-01 06:23:00,1.6144,1.61445,1.61395,1.61395,121100000.0
2008-09-01 06:24:00,1.6141,1.6142,1.614,1.6141,54400000.0
2008-09-01 06:25:00,1.6142,1.61465,1.6141,1.61455,81200000.0
2008-09-01 06:26:00,1.6145,1.6147,1.61405,1.6145,733400019.0
2008-09-01 06:27:00,1.6145,1.61455,1.6144,1.6144,1343000045.0
2008-09-01 06:28:00,1.6144,1.6145,1.6144,1.6145,1234100052.0
2008-09-01 06:29:00,1.6146,1.6146,1.6143,1.6146,901400039.0
2008-09-01 06:30:00,1.6144,1.6145,1.61435,1.6144,901400039.0
2008-09-01 06:31:00,1.6144,1.61445,1.6143,1.61445,79600003.0
2008-09-01 06:32:00,1.6144,1.6145,1.61385,1.61395,123000003.0
2008-09-01 06:33:00,1.614,1.6144,1.61385,1.61385,97600000.0
2008-09-01 06:34:00,1.61425,1.61425,1.61385,1.6139,57300000.0
2008-09-01 06:35:00,1.614,1.614,1.614,1.614,18700000.0
2008-09-01 06:36:00,1.6141,1.6141,1.614,1.614,22100000.0
2008-09-01 06:37:00,1.6141,1.6141,1.614,1.614,34800000.0
2008-09-01 06:38:00,1.614,1.614,1.614,1.614,39700000.0
2008-09-01 06:39:00,1.614,1.614,1.6139,1.614,40900000.0
2008-09-01 06:40:00,1.6139,1.614,1.6139,1.614,96200000.0
2008-09-01 06:41:00,1.614,1.614,1.61385,1.61385,7000000.0
2008-09-01 06:42:00,1.61385,1.6142,1.61385,1.6141,66000000.0
2008-09-01 06:43:00,1.6141,1.6141,1.614,1.614,52800000.0
2008-09-01 06:44:00,1.614,1.6141,1.614,1.6141,64600000.0
2008-09-01 06:45:00,1.6141,1.6141,1.614,1.614,81400000.0
2008-09-01 06:46:00,1.6141,1.6141,1.614,1.614,87100001.0
2008-09-01 06:47:00,1.614,1.61415,1.614,1.61415,36100000.0
2008-09-01 06:48:00,1.6142,1.6142,1.61405,1.61405,9400000.0
2008-09-01 06:49:00,1.614,1.6141,1.614,1.6141,242199999.0
2008-09-01 06:50:00,1.6141,1.6141,1.6138,1.6141,284900001.0
2008-09-01 06:51:00,1.6141,1.6141,1.6135,1.6136,557400002.0
2008-09-01 06:52:00,1.6137,1.61395,1.6137,1.61395,128100000.0
2008-09-01 06:53:00,1.61395,1.614,1.6138,1.6138,132300000.0
2008-09-01 06:54:00,1.6138,1.614,1.6138,1.6139,235000000.0
2008-09-01 06:55:00,1.614,1.61405,1.6138,1.6139,51900000.0
2008-09-01 06:56:00,1.6139,1.614,1.6139,1.614,73900000.0
2008-09-01 06:57:00,1.6138,1.614,1.6138,1.6139,238800000.0
2008-09-01 06:58:00,1.614,1.614,1.6138,1.6139,127000000.0
2008-09-01 06:59:00,1.614,1.614,1.6138,1.6138,116500000.0
2008-09-01 07:00:00,1.6138,1.614,1.6138,1.6139,185500000.0
2008-09-01 07:01:00,1.6139,1.6142,1.6139,1.61395,409400004.0
2008-09-01 07:02:00,1.6138,1.6142,1.6138,1.6142,765100016.0
2008-09-01 07:03:00,1.614,1.6142,1.6139,1.6142,670600016.0
2008-09-01 07:04:00,1.61395,1.6142,1.6138,1.6138,359200008.0
2008-09-01 07:05:00,1.6138,1.61405,1.61365,1.614,110600000.0
2008-09-01 07:06:00,1.614,1.614,1.6139,1.6139,49200000.0
2008-09-01 07:07:00,1.614,1.614,1.614,1.614,16200000.0
2008-09-01 07:08:00,1.614,1.614,1.6139,1.6139,72600000.0
2008-09-01 07:09:00,1.614,1.614,1.6139,1.6139,80400000.0
2008-09-01 07:10:00,1.614,1.614,1.6139,1.614,99600000.0
2008-09-01 07:11:00,1.6139,1.6139,1.6139,1.6139,124300000.0
2008-09-01 07:12:00,1.614,1.614,1.6138,1.6139,246299998.0
2008-09-01 07:13:00,1.6139,1.614,1.6139,1.6139,114100000.0
2008-09-01 07:14:00,1.6139,1.614,1.6137,1.61395,171800000.0
2008-09-01 07:15:00,1.6137,1.614,1.6137,1.6139,464000001.0
2008-09-01 07:16:00,1.614,1.614,1.6139,1.614,62200000.0
2008-09-01 07:17:00,1.614,1.614,1.6137,1.614,206100002.0
2008-09-01 07:18:00,1.614,1.614,1.61345,1.61355,254400001.0
2008-09-01 07:19:00,1.6135,1.6141,1.6133,1.6136,157600000.0
2008-09-01 07:20:00,1.61365,1.6137,1.61325,1.6134,139300000.0
2008-09-01 07:21:00,1.6134,1.614,1.6134,1.6138,288499999.0
2008-09-01 07:22:00,1.6138,1.6138,1.6134,1.6136,254099996.0
2008-09-01 07:23:00,1.61355,1.6136,1.6135,1.6135,421899996.0
2008-09-01 07:24:00,1.6135,1.6139,1.6135,1.6138,116799999.0
2008-09-01 07:25:00,1.6138,1.6139,1.61355,1.6138,153100000.0
2008-09-01 07:26:00,1.6138,1.6138,1.61355,1.6138,182600002.0
2008-09-01 07:27:00,1.6137,1.6138,1.6135,1.6135,317000007.0
2008-09-01 07:28:00,1.6137,1.6137,1.6135,1.6136,76200000.0
2008-09-01 07:29:00,1.6136,1.61365,1.6136,1.6136,48600000.0
2008-09-01 07:30:00,1.6136,1.6136,1.6135,1.6136,126900000.0
2008-09-01 07:31:00,1.6136,1.6136,1.6134,1.6134,122000000.0
2008-09-01 07:32:00,1.6134,1.61375,1.6134,1.6136,144000000.0
2008-09-01 07:33:00,1.61355,1.61415,1.6135,1.61415,98700000.0
2008-09-01 07:34:00,1.61425,1.61425,1.61395,1.614,52800000.0
2008-09-01 07:35:00,1.614,1.614,1.6139,1.61395,111200000.0
2008-09-01 07:36:00,1.614,1.614,1.6139,1.61395,77800000.0
2008-09-01 07:37:00,1.61395,1.614,1.6139,1.614,77200000.0
2008-09-01 07:38:00,1.61395,1.61445,1.61395,1.6143,140100000.0
2008-09-01 07:39:00,1.61425,1.6143,1.61385,1.61415,103000000.0
2008-09-01 07:40:00,1.61415,1.6143,1.61415,1.61425,67600000.0
2008-09-01 07:41:00,1.61425,1.61425,1.614,1.61425,221900000.0
2008-09-01 07:42:00,1.6142,1.61425,1.61405,1.6142,74200000.0
2008-09-01 07:43:00,1.61415,1.6142,1.61415,1.6142,20600000.0
2008-09-01 07:44:00,1.6142,1.6143,1.6142,1.6143,47200000.0
2008-09-01 07:45:00,1.6143,1.61435,1.6142,1.6143,102700000.0
2008-09-01 07:46:00,1.6143,1.6144,1.6141,1.61425,98500000.0
2008-09-01 07:47:00,1.61425,1.6146,1.61395,1.6141,124300000.0
2008-09-01 07:48:00,1.6141,1.61435,1.6141,1.61435,113300000.0
2008-09-01 07:49:00,1.6143,1.6145,1.6143,1.6144,129700000.0
2008-09-01 07:50:00,1.61435,1.6144,1.6143,1.6143,31500000.0
2008-09-01 07:51:00,1.6143,1.6144,1.6143,1.6143,193400000.0
2008-09-01 07:52:00,1.6143,1.61445,1.6143,1.6143,164000000.0
2008-09-01 07:53:00,1.6143,1.6144,1.61415,1.6143,107100000.0
2008-09-01 07:54:00,1.6143,1.6143,1.61425,1.6143,69700000.0
2008-09-01 07:55:00,1.6143,1.6143,1.61425,1.6143,23000000.0
2008-09-01 07:56:00,1.6143,1.6143,1.61425,1.6143,71200000.0
2008-09-01 07:57:00,1.61423,1.61433,1.61383,1.61433,205300002.0
2008-09-01 07:58:00,1.6143,1.6143,1.61425,1.6143,48100000.0
2008-09-01 07:59:00,1.6143,1.6143,1.61415,1.6143,57900000.0
2008-09-01 08:00:00,1.61425,1.6143,1.6137,1.61425,125300000.0
2008-09-01 08:01:00,1.6141,1.6143,1.6141,1.6141,290999998.0
2008-09-01 08:02:00,1.61425,1.61425,1.61405,1.6142,202100000.0
2008-09-01 08:03:00,1.6142,1.6142,1.6141,1.61415,155800000.0
2008-09-01 08:04:00,1.61415,1.6142,1.61405,1.6141,95600000.0
2008-09-01 08:05:00,1.6142,1.6142,1.614,1.614,127600000.0
2008-09-01 08:06:00,1.61405,1.6142,1.614,1.614,282300000.0
2008-09-01 08:07:00,1.614,1.6141,1.614,1.61405,375400000.0
2008-09-01 08:08:00,1.61405,1.61415,1.614,1.6141,221900000.0
2008-09-01 08:09:00,1.6141,1.6141,1.61365,1.6137,216700000.0
2008-09-01 08:10:00,1.6137,1.6137,1.61365,1.6137,72600000.0
2008-09-01 08:11:00,1.61365,1.6138,1.61365,1.61365,46600000.0
2008-09-01 08:12:00,1.61365,1.61365,1.6136,1.6136,183700000.0
2008-09-01 08:13:00,1.6136,1.614,1.6136,1.61395,369000000.0
2008-09-01 08:14:00,1.61395,1.6141,1.6139,1.61395,238600000.0
2008-09-01 08:15:00,1.61395,1.614,1.61385,1.61385,190200000.0
2008-09-01 08:16:00,1.61385,1.614,1.61375,1.6139,113600000.0
2008-09-01 08:17:00,1.6139,1.6142,1.6139,1.6141,237267500.0
2008-09-01 08:18:00,1.6141,1.6142,1.6138,1.6139,206837500.0
2008-09-01 08:19:00,1.6139,1.614,1.6139,1.61395,103100000.0
2008-09-01 08:20:00,1.61395,1.6141,1.61395,1.6141,207835000.0
2008-09-01 08:21:00,1.6141,1.6142,1.614,1.6142,142167500.0
2008-09-01 08:22:00,1.6142,1.6143,1.6142,1.61425,91300000.0
2008-09-01 08:23:00,1.6141,1.6143,1.614,1.6142,62540000.0
2008-09-01 08:24:00,1.6143,1.6143,1.6143,1.6143,9000000.0
2008-09-01 08:25:00,1.6143,1.6143,1.61405,1.6142,138270000.0
2008-09-01 08:26:00,1.61415,1.6142,1.6141,1.6142,543800003.0
2008-09-01 08:27:00,1.6142,1.6143,1.61415,1.6142,252699999.0
2008-09-01 08:28:00,1.61415,1.6142,1.614,1.6142,369699998.0
2008-09-01 08:29:00,1.6141,1.6142,1.61405,1.6141,189199996.0
2008-09-01 08:30:00,1.6141,1.6142,1.61375,1.61405,463899999.0
2008-09-01 08:31:00,1.614,1.61415,1.6138,1.6139,574200000.0
2008-09-01 08:32:00,1.6139,1.61415,1.61385,1.614,348800000.0
2008-09-01 08:33:00,1.614,1.6141,1.6134,1.6136,401400000.0
2008-09-01 08:34:00,1.6136,1.6136,1.6128,1.613,367900000.0
2008-09-01 08:35:00,1.6129,1.6133,1.6128,1.61305,441800000.0
2008-09-01 08:36:00,1.61305,1.6131,1.6126,1.61265,321100000.0
2008-09-01 08:37:00,1.61265,1.61305,1.61255,1.6128,462500000.0
2008-09-01 08:38:00,1.61275,1.6132,1.61265,1.613,389100000.0
2008-09-01 08:39:00,1.6131,1.6131,1.61285,1.6129,377000000.0
2008-09-01 08:40:00,1.613,1.6134,1.61285,1.61285,599000000.0
2008-09-01 08:41:00,1.61295,1.6131,1.6127,1.6128,563200000.0
2008-09-01 08:42:00,1.6128,1.6131,1.61265,1.613,385800000.0
2008-09-01 08:43:00,1.61285,1.6131,1.6127,1.6128,171600000.0
2008-09-01 08:44:00,1.6129,1.6131,1.6128,1.6131,150000000.0
2008-09-01 08:45:00,1.6131,1.6133,1.613,1.6133,56300000.0
2008-09-01 08:46:00,1.6133,1.6134,1.6132,1.6134,43600000.0
2008-09-01 08:47:00,1.6134,1.6135,1.61325,1.6135,144600000.0
2008-09-01 08:48:00,1.6136,1.6136,1.61335,1.6135,153000000.0
2008-09-01 08:49:00,1.6135,1.6136,1.61325,1.6134,237500000.0
2008-09-01 08:50:00,1.61335,1.61365,1.61335,1.6135,219500000.0
2008-09-01 08:51:00,1.6136,1.6136,1.61325,1.61345,152100000.0
2008-09-01 08:52:00,1.61345,1.6135,1.61325,1.61335,145200000.0
2008-09-01 08:53:00,1.61335,1.6135,1.6132,1.6132,115600000.0
2008-09-01 08:54:00,1.6132,1.6133,1.61305,1.6131,139800000.0
2008-09-01 08:55:00,1.6131,1.6134,1.6131,1.6133,39500000.0
2008-09-01 08:56:00,1.6133,1.6136,1.6133,1.6135,161800000.0
2008-09-01 08:57:00,1.61325,1.6134,1.61325,1.6133,118800000.0
2008-09-01 08:58:00,1.6133,1.6135,1.6131,1.6131,97600000.0
2008-09-01 08:59:00,1.6132,1.6133,1.61305,1.6132,98700000.0
2008-09-01 09:00:00,1.61315,1.6134,1.61315,1.61325,108000000.0
2008-09-01 09:01:00,1.61325,1.6133,1.6132,1.6132,72600000.0
2008-09-01 09:02:00,1.6133,1.6133,1.6132,1.61325,38900000.0
2008-09-01 09:03:00,1.6133,1.6134,1.6133,1.6133,135100000.0
2008-09-01 09:04:00,1.6133,1.6134,1.61325,1.6133,73900000.0
2008-09-01 09:05:00,1.6133,1.6134,1.6133,1.6133,211300000.0
2008-09-01 09:06:00,1.6133,1.6134,1.6133,1.6134,102800000.0
2008-09-01 09:07:00,1.61335,1.6134,1.61305,1.6132,135600000.0
2008-09-01 09:08:00,1.6131,1.6133,1.61305,1.6132,252800000.0
2008-09-01 09:09:00,1.6133,1.6133,1.6132,1.6133,79500000.0
2008-09-01 09:10:00,1.61325,1.6133,1.6131,1.6131,91700000.0
2008-09-01 09:11:00,1.6131,1.6133,1.6131,1.6132,29600000.0
2008-09-01 09:12:00,1.6132,1.6133,1.613,1.6132,162300000.0
2008-09-01 09:13:00,1.6132,1.6133,1.6132,1.6133,34500000.0
2008-09-01 09:14:00,1.6133,1.6133,1.613,1.613,112700000.0
2008-09-01 09:15:00,1.6131,1.6131,1.6129,1.6129,134000000.0
2008-09-01 09:16:00,1.613,1.613,1.61235,1.6126,310499999.0
2008-09-01 09:17:00,1.6126,1.6128,1.6125,1.6126,359800000.0
2008-09-01 09:18:00,1.6125,1.6126,1.61215,1.6125,442100000.0
2008-09-01 09:19:00,1.6125,1.6125,1.61215,1.61225,191900000.0
2008-09-01 09:20:00,1.6123,1.6125,1.61215,1.6124,354999999.0
2008-09-01 09:21:00,1.6124,1.6127,1.6124,1.6126,134200000.0
2008-09-01 09:22:00,1.6126,1.6128,1.6126,1.6126,315200000.0
2008-09-01 09:23:00,1.61275,1.6129,1.6125,1.6125,291700000.0
2008-09-01 09:24:00,1.6126,1.6127,1.61245,1.61255,214000000.0
2008-09-01 09:25:00,1.6126,1.6127,1.6125,1.6126,102100000.0
2008-09-01 09:26:00,1.6125,1.6126,1.6124,1.6124,130400000.0
2008-09-01 09:27:00,1.6124,1.6126,1.61225,1.61225,216200000.0
2008-09-01 09:28:00,1.6122,1.6126,1.61215,1.6122,373900000.0
2008-09-01 09:29:00,1.6122,1.6123,1.61195,1.61195,354800000.0
2008-09-01 09:30:00,1.61195,1.6122,1.61195,1.612,246600000.0
2008-09-01 09:31:00,1.612,1.6123,1.612,1.61225,146900000.0
2008-09-01 09:32:00,1.61225,1.6124,1.612,1.6121,300700000.0
2008-09-01 09:33:00,1.6121,1.6122,1.61205,1.61205,93100000.0
2008-09-01 09:34:00,1.6122,1.6122,1.61195,1.61205,235200000.0
2008-09-01 09:35:00,1.61205,1.6122,1.61195,1.6122,176800000.0
2008-09-01 09:36:00,1.6122,1.6123,1.61205,1.6122,341600000.0
2008-09-01 09:37:00,1.6121,1.6123,1.612,1.6121,217400000.0
2008-09-01 09:38:00,1.6121,1.6122,1.612,1.6121,251300000.0
2008-09-01 09:39:00,1.612,1.6121,1.61155,1.6118,299200000.0
2008-09-01 09:40:00,1.6118,1.6119,1.6115,1.6116,338300000.0
2008-09-01 09:41:00,1.6116,1.6116,1.61135,1.6114,206400000.0
2008-09-01 09:42:00,1.61135,1.6114,1.6112,1.6113,206600000.0
2008-09-01 09:43:00,1.6113,1.6113,1.60985,1.61095,509650001.0
2008-09-01 09:44:00,1.61095,1.61095,1.61045,1.6108,458000000.0
2008-09-01 09:45:00,1.6108,1.611,1.61055,1.6107,733700001.0
2008-09-01 09:46:00,1.61065,1.611,1.6106,1.611,168700000.0
2008-09-01 09:47:00,1.611,1.6111,1.61085,1.61095,103200000.0
2008-09-01 09:48:00,1.61095,1.6111,1.6109,1.6109,153900000.0
2008-09-01 09:49:00,1.611,1.6111,1.61055,1.6107,348300000.0
2008-09-01 09:50:00,1.6107,1.6108,1.60955,1.6098,500100000.0
2008-09-01 09:51:00,1.6098,1.6102,1.6097,1.6098,571900001.0
2008-09-01 09:52:00,1.6098,1.61,1.60965,1.60985,454100000.0
2008-09-01 09:53:00,1.60985,1.61,1.6095,1.60985,658700000.0
2008-09-01 09:54:00,1.60985,1.6099,1.6089,1.60905,385200000.0
2008-09-01 09:55:00,1.60905,1.6093,1.6089,1.6089,454600000.0
2008-09-01 09:56:00,1.609,1.609,1.6088,1.60885,461299999.0
2008-09-01 09:57:00,1.609,1.6091,1.60885,1.60905,256400000.0
2008-09-01 09:58:00,1.6091,1.6095,1.60905,1.6094,249600000.0
2008-09-01 09:59:00,1.6094,1.6096,1.60925,1.6095,179600000.0
2008-09-01 10:00:00,1.6095,1.6095,1.6091,1.6093,383600000.0
2008-09-01 10:01:00,1.6093,1.6097,1.6092,1.6097,426400000.0
2008-09-01 10:02:00,1.6097,1.6099,1.6096,1.6097,294200000.0
2008-09-01 10:03:00,1.6097,1.61,1.60955,1.6096,295100000.0
2008-09-01 10:04:00,1.6096,1.6096,1.60925,1.6094,171800000.0
2008-09-01 10:05:00,1.6094,1.6094,1.6089,1.6089,262700000.0
2008-09-01 10:06:00,1.609,1.609,1.6086,1.6087,409300000.0
2008-09-01 10:07:00,1.60865,1.6088,1.60855,1.6086,303700000.0
2008-09-01 10:08:00,1.6086,1.6087,1.6082,1.6085,390900000.0
2008-09-01 10:09:00,1.6086,1.6088,1.60855,1.6088,258800000.0
2008-09-01 10:10:00,1.60875,1.609,1.60875,1.6088,225500000.0
2008-09-01 10:11:00,1.6089,1.6089,1.6085,1.6085,98000000.0
2008-09-01 10:12:00,1.60845,1.6086,1.60825,1.60825,324100000.0
2008-09-01 10:13:00,1.6083,1.6083,1.608,1.6081,266800000.0
2008-09-01 10:14:00,1.6081,1.6082,1.6075,1.6076,480650000.0
2008-09-01 10:15:00,1.60755,1.6077,1.6074,1.6076,385600000.0
2008-09-01 10:16:00,1.60745,1.6077,1.60745,1.6075,321400001.0
2008-09-01 10:17:00,1.6075,1.6076,1.6074,1.6076,436400000.0
2008-09-01 10:18:00,1.6076,1.6077,1.6075,1.6076,337300000.0
2008-09-01 10:19:00,1.60755,1.6078,1.60755,1.6077,230300000.0
2008-09-01 10:20:00,1.6077,1.6078,1.6077,1.6078,403000000.0
2008-09-01 10:21:00,1.6078,1.608,1.6078,1.6079,338700000.0
2008-09-01 10:22:00,1.6079,1.608,1.6079,1.608,225100000.0
2008-09-01 10:23:00,1.608,1.6082,1.6079,1.608,350600000.0
2008-09-01 10:24:00,1.608,1.6081,1.6076,1.6079,363700000.0
2008-09-01 10:25:00,1.6079,1.6081,1.6078,1.608,242000000.0
2008-09-01 10:26:00,1.608,1.608,1.6076,1.6079,216300000.0
2008-09-01 10:27:00,1.6079,1.6082,1.6079,1.6081,229700000.0
2008-09-01 10:28:00,1.6081,1.6081,1.60775,1.6078,300100000.0
2008-09-01 10:29:00,1.60775,1.608,1.6077,1.6078,419900000.0
2008-09-01 10:30:00,1.6077,1.608,1.6077,1.6079,372600000.0
2008-09-01 10:31:00,1.608,1.608,1.6078,1.6078,284700000.0
2008-09-01 10:32:00,1.60775,1.608,1.60775,1.608,296200000.0
2008-09-01 10:33:00,1.608,1.6082,1.60795,1.6081,176500000.0
2008-09-01 10:34:00,1.6081,1.6082,1.608,1.6082,288100000.0
2008-09-01 10:35:00,1.6082,1.6082,1.6077,1.60785,297300000.0
2008-09-01 10:36:00,1.60785,1.6081,1.60765,1.60775,392600000.0
2008-09-01 10:37:00,1.60775,1.6081,1.6077,1.6078,551100000.0
2008-09-01 10:38:00,1.6078,1.6079,1.60765,1.6077,606600000.0
2008-09-01 10:39:00,1.6077,1.6078,1.6077,1.6077,414700000.0
2008-09-01 10:40:00,1.6077,1.6078,1.60755,1.6077,271400000.0
2008-09-01 10:41:00,1.6077,1.6078,1.6076,1.6076,335700000.0
2008-09-01 10:42:00,1.6076,1.6078,1.60755,1.6076,349000000.0
2008-09-01 10:43:00,1.6076,1.6077,1.6076,1.6077,214500000.0
2008-09-01 10:44:00,1.6076,1.6077,1.6076,1.6076,148700000.0
2008-09-01 10:45:00,1.6076,1.6078,1.6076,1.6078,228000000.0
2008-09-01 10:46:00,1.6078,1.6079,1.6077,1.6078,115700000.0
2008-09-01 10:47:00,1.6078,1.60785,1.6078,1.6078,93200000.0
2008-09-01 10:48:00,1.6079,1.608,1.6078,1.6079,164900000.0
2008-09-01 10:49:00,1.6078,1.6081,1.6078,1.6081,509900000.0
2008-09-01 10:50:00,1.6081,1.6081,1.608,1.608,156300000.0
2008-09-01 10:51:00,1.608,1.6082,1.60775,1.60775,209300000.0
2008-09-01 10:52:00,1.60775,1.6079,1.60765,1.60765,264400000.0
2008-09-01 10:53:00,1.60765,1.6079,1.60765,1.60775,53700000.0
2008-09-01 10:54:00,1.60775,1.6079,1.6077,1.6079,95900000.0
2008-09-01 10:55:00,1.6078,1.6079,1.6077,1.6078,125700000.0
2008-09-01 10:56:00,1.6078,1.6079,1.60775,1.60775,66500000.0
2008-09-01 10:57:00,1.6078,1.6079,1.6078,1.6078,389700000.0
2008-09-01 10:58:00,1.6078,1.608,1.6076,1.608,284900000.0
2008-09-01 10:59:00,1.60795,1.6081,1.60795,1.6081,105900000.0
2008-09-01 11:00:00,1.6082,1.6082,1.608,1.608,129600000.0
2008-09-01 11:01:00,1.608,1.6081,1.60795,1.608,211300000.0
2008-09-01 11:02:00,1.608,1.6081,1.608,1.608,176400000.0
2008-09-01 11:03:00,1.6081,1.6081,1.60775,1.60775,138700000.0
2008-09-01 11:04:00,1.6079,1.608,1.60775,1.60775,243200000.0
2008-09-01 11:05:00,1.6077,1.6078,1.60765,1.6077,199400000.0
2008-09-01 11:06:00,1.60765,1.6079,1.60765,1.6078,76200000.0
2008-09-01 11:07:00,1.6078,1.6078,1.60765,1.6078,87100000.0
2008-09-01 11:08:00,1.6077,1.60805,1.60765,1.60765,358900000.0
2008-09-01 11:09:00,1.6077,1.6078,1.6076,1.6077,213700000.0
2008-09-01 11:10:00,1.6076,1.6077,1.60745,1.6076,251200000.0
2008-09-01 11:11:00,1.6076,1.6077,1.6075,1.6075,112100000.0
2008-09-01 11:12:00,1.6076,1.6076,1.6072,1.6073,306700000.0
2008-09-01 11:13:00,1.6072,1.6073,1.60705,1.6072,233500000.0
2008-09-01 11:14:00,1.6072,1.6073,1.607,1.60715,386600000.0
2008-09-01 11:15:00,1.6072,1.6072,1.60695,1.60695,226900000.0
2008-09-01 11:16:00,1.607,1.6071,1.6069,1.6069,322800000.0
2008-09-01 11:17:00,1.6069,1.6072,1.60685,1.6071,274600000.0
2008-09-01 11:18:00,1.6072,1.6074,1.6071,1.6074,170600000.0
2008-09-01 11:19:00,1.6074,1.6074,1.6071,1.6073,260100000.0
2008-09-01 11:20:00,1.60725,1.6074,1.60725,1.6074,28800000.0
2008-09-01 11:21:00,1.6073,1.6074,1.6072,1.6074,138600000.0
2008-09-01 11:22:00,1.6074,1.6074,1.6071,1.6072,261800000.0
2008-09-01 11:23:00,1.6072,1.6074,1.6072,1.6074,253400000.0
2008-09-01 11:24:00,1.6074,1.6075,1.60725,1.6073,498700000.0
2008-09-01 11:25:00,1.6073,1.6074,1.6073,1.6073,95200000.0
2008-09-01 11:26:00,1.6073,1.6074,1.6073,1.6074,129600000.0
2008-09-01 11:27:00,1.6074,1.6075,1.6073,1.6074,98400000.0
2008-09-01 11:28:00,1.60735,1.6075,1.6073,1.6074,260200000.0
2008-09-01 11:29:00,1.6074,1.60745,1.6073,1.6074,201400000.0
2008-09-01 11:30:00,1.6074,1.6075,1.6073,1.6074,233200000.0
2008-09-01 11:31:00,1.6074,1.6074,1.60725,1.6073,162900000.0
2008-09-01 11:32:00,1.6073,1.6074,1.6073,1.6074,145700000.0
2008-09-01 11:33:00,1.6074,1.6075,1.6073,1.6074,235100000.0
2008-09-01 11:34:00,1.6075,1.6076,1.6073,1.6075,275400000.0
2008-09-01 11:35:00,1.60735,1.6075,1.6073,1.6074,221600000.0
2008-09-01 11:36:00,1.6075,1.6075,1.6074,1.6075,31500000.0
2008-09-01 11:37:00,1.6075,1.6075,1.6072,1.6073,211500000.0
2008-09-01 11:38:00,1.6072,1.6073,1.6069,1.6069,227700000.0
2008-09-01 11:39:00,1.6069,1.6071,1.6068,1.607,79100000.0
2008-09-01 11:40:00,1.607,1.6071,1.6069,1.607,132100000.0
2008-09-01 11:41:00,1.607,1.6071,1.60695,1.6071,103100000.0
2008-09-01 11:42:00,1.60705,1.6073,1.60705,1.6071,232300000.0
2008-09-01 11:43:00,1.6071,1.6073,1.607,1.6071,234000000.0
2008-09-01 11:44:00,1.6071,1.6071,1.607,1.6071,277800000.0
2008-09-01 11:45:00,1.6071,1.6071,1.607,1.607,79200000.0
2008-09-01 11:46:00,1.607,1.607,1.607,1.607,75200000.0
2008-09-01 11:47:00,1.6069,1.607,1.6068,1.6068,333200000.0
2008-09-01 11:48:00,1.6067,1.6068,1.6066,1.6066,209300001.0
2008-09-01 11:49:00,1.6067,1.6069,1.6066,1.6069,591200001.0
2008-09-01 11:50:00,1.6069,1.6069,1.6067,1.6068,73300000.0
2008-09-01 11:51:00,1.6068,1.607,1.6068,1.6069,113000000.0
2008-09-01 11:52:00,1.6069,1.6069,1.6068,1.6069,181500000.0
2008-09-01 11:53:00,1.6069,1.607,1.6068,1.6069,111200000.0
2008-09-01 11:54:00,1.6068,1.6069,1.6068,1.6069,127400000.0
2008-09-01 11:55:00,1.6068,1.6069,1.6068,1.6068,315600000.0
2008-09-01 11:56:00,1.6068,1.6069,1.6068,1.6068,185400000.0
2008-09-01 11:57:00,1.6069,1.6069,1.6067,1.6067,313400000.0
2008-09-01 11:58:00,1.6067,1.6068,1.60665,1.6067,171400000.0
2008-09-01 11:59:00,1.6068,1.6069,1.60675,1.6068,136600000.0
2008-09-01 12:00:00,1.6068,1.607,1.60675,1.6069,242700000.0
2008-09-01 12:01:00,1.6069,1.607,1.60675,1.6068,246900000.0
2008-09-01 12:02:00,1.6068,1.6069,1.60665,1.6068,355600000.0
2008-09-01 12:03:00,1.6067,1.6068,1.6065,1.6066,549600000.0
2008-09-01 12:04:00,1.6066,1.6068,1.6065,1.6067,434400000.0
2008-09-01 12:05:00,1.6067,1.6068,1.6067,1.6067,279000000.0
2008-09-01 12:06:00,1.6067,1.6068,1.6065,1.6065,311100000.0
2008-09-01 12:07:00,1.6065,1.6066,1.6063,1.6063,436700001.0
2008-09-01 12:08:00,1.6063,1.6065,1.6062,1.6064,239900002.0
2008-09-01 12:09:00,1.6065,1.6065,1.60645,1.6065,215200000.0
2008-09-01 12:10:00,1.6065,1.6066,1.6062,1.6062,328400000.0
2008-09-01 12:11:00,1.6062,1.6063,1.6061,1.6061,176500000.0
2008-09-01 12:12:00,1.6061,1.6062,1.60595,1.606,244400000.0
2008-09-01 12:13:00,1.6061,1.6062,1.60595,1.606,203200000.0
2008-09-01 12:14:00,1.606,1.60625,1.606,1.6061,259200000.0
2008-09-01 12:15:00,1.6061,1.6062,1.6061,1.6061,212800000.0
2008-09-01 12:16:00,1.6061,1.6062,1.60605,1.6062,182300000.0
2008-09-01 12:17:00,1.6062,1.6063,1.6061,1.6063,77200000.0
2008-09-01 12:18:00,1.6063,1.6063,1.60595,1.60605,364200000.0
2008-09-01 12:19:00,1.60605,1.60625,1.60595,1.6061,279500000.0
2008-09-01 12:20:00,1.6061,1.6063,1.606,1.6063,221100000.0
2008-09-01 12:21:00,1.6063,1.6063,1.6061,1.6062,80900000.0
2008-09-01 12:22:00,1.60615,1.6062,1.60615,1.6062,134200000.0
2008-09-01 12:23:00,1.6062,1.6063,1.60615,1.6062,182300000.0
2008-09-01 12:24:00,1.60615,1.6062,1.6061,1.6061,75500000.0
2008-09-01 12:25:00,1.6061,1.6061,1.6059,1.606,133000000.0
2008-09-01 12:26:00,1.6059,1.6062,1.6058,1.606,431700000.0
2008-09-01 12:27:00,1.606,1.606,1.6058,1.6059,102100000.0
2008-09-01 12:28:00,1.6059,1.606,1.60585,1.6059,97700000.0
2008-09-01 12:29:00,1.6059,1.6062,1.6059,1.606,326200000.0
2008-09-01 12:30:00,1.606,1.606,1.60565,1.6059,245800001.0
2008-09-01 12:31:00,1.606,1.606,1.60575,1.60575,125000000.0
2008-09-01 12:32:00,1.6058,1.606,1.6057,1.606,378000000.0
2008-09-01 12:33:00,1.606,1.6062,1.60595,1.6061,284700000.0
2008-09-01 12:34:00,1.6061,1.6064,1.6061,1.6063,504600000.0
2008-09-01 12:35:00,1.6063,1.6065,1.6062,1.60645,553800000.0
2008-09-01 12:36:00,1.6065,1.6065,1.60625,1.6063,303500000.0
2008-09-01 12:37:00,1.6063,1.6066,1.60625,1.60655,274800000.0
2008-09-01 12:38:00,1.6066,1.6067,1.6065,1.6067,227900000.0
2008-09-01 12:39:00,1.6067,1.6067,1.60655,1.6067,105800000.0
2008-09-01 12:40:00,1.6066,1.6066,1.6065,1.6065,181700000.0
2008-09-01 12:41:00,1.6065,1.6067,1.60645,1.6067,142300000.0
2008-09-01 12:42:00,1.6067,1.6067,1.6065,1.6067,199900000.0
2008-09-01 12:43:00,1.6067,1.6069,1.6066,1.6068,280600000.0
2008-09-01 12:44:00,1.6068,1.607,1.6068,1.6069,195400000.0
2008-09-01 12:45:00,1.6069,1.6072,1.60685,1.60695,195200000.0
2008-09-01 12:46:00,1.607,1.6073,1.60695,1.6071,125700000.0
2008-09-01 12:47:00,1.60725,1.60725,1.60695,1.60695,261900000.0
2008-09-01 12:48:00,1.607,1.607,1.60685,1.607,158100000.0
2008-09-01 12:49:00,1.607,1.6073,1.607,1.6072,102000000.0
2008-09-01 12:50:00,1.6072,1.6073,1.6071,1.6071,91000000.0
2008-09-01 12:51:00,1.6072,1.6072,1.6071,1.6071,318700000.0
2008-09-01 12:52:00,1.6072,1.6072,1.60695,1.607,121600000.0
2008-09-01 12:53:00,1.607,1.607,1.6068,1.6069,345300001.0
2008-09-01 12:54:00,1.6069,1.6072,1.6069,1.6071,260900000.0
2008-09-01 12:55:00,1.6071,1.6072,1.6067,1.6068,423400000.0
2008-09-01 12:56:00,1.60685,1.6069,1.6067,1.6068,320400000.0
2008-09-01 12:57:00,1.6068,1.6068,1.6065,1.60665,304300000.0
2008-09-01 12:58:00,1.60665,1.6069,1.6066,1.6066,294500000.0
2008-09-01 12:59:00,1.6066,1.6067,1.6066,1.6066,299500000.0
2008-09-01 13:00:00,1.6066,1.6068,1.60645,1.6065,207800001.0
2008-09-01 13:01:00,1.60645,1.6067,1.60635,1.6064,186100000.0
2008-09-01 13:02:00,1.6064,1.6065,1.6061,1.6064,303500000.0
2008-09-01 13:03:00,1.60635,1.6065,1.6063,1.6064,267300000.0
2008-09-01 13:04:00,1.6064,1.6065,1.6064,1.6064,118500000.0
2008-09-01 13:05:00,1.6064,1.6065,1.6064,1.6065,62400000.0
2008-09-01 13:06:00,1.6064,1.6066,1.6064,1.6066,159900000.0
2008-09-01 13:07:00,1.6065,1.6067,1.60645,1.6067,151600000.0
2008-09-01 13:08:00,1.6067,1.607,1.6067,1.60685,225400000.0
2008-09-01 13:09:00,1.6069,1.607,1.6068,1.6069,154500000.0
2008-09-01 13:10:00,1.6069,1.6069,1.60675,1.6069,176200000.0
2008-09-01 13:11:00,1.6068,1.607,1.6068,1.607,124200000.0
2008-09-01 13:12:00,1.607,1.6071,1.60685,1.6069,111700000.0
2008-09-01 13:13:00,1.6069,1.607,1.60685,1.60685,147300000.0
2008-09-01 13:14:00,1.60685,1.6071,1.60685,1.607,194700000.0
2008-09-01 13:15:00,1.6071,1.6072,1.60685,1.607,245000000.0
2008-09-01 13:16:00,1.60695,1.6071,1.60685,1.6069,360100000.0
2008-09-01 13:17:00,1.6069,1.607,1.60685,1.60685,380400000.0
2008-09-01 13:18:00,1.6069,1.607,1.6069,1.60695,92500000.0
2008-09-01 13:19:00,1.607,1.6072,1.6069,1.607,343600000.0
2008-09-01 13:20:00,1.607,1.607,1.6069,1.60695,110100000.0
2008-09-01 13:21:00,1.607,1.6072,1.60695,1.607,389000000.0
2008-09-01 13:22:00,1.607,1.6072,1.607,1.6071,243400000.0
2008-09-01 13:23:00,1.6071,1.6071,1.60695,1.607,191600000.0
2008-09-01 13:24:00,1.607,1.6071,1.607,1.607,195200000.0
2008-09-01 13:25:00,1.607,1.607,1.60695,1.60695,47700000.0
2008-09-01 13:26:00,1.607,1.607,1.60695,1.607,108800000.0
2008-09-01 13:27:00,1.607,1.6072,1.60695,1.607,186800000.0
2008-09-01 13:28:00,1.6071,1.6071,1.60695,1.607,85200000.0
2008-09-01 13:29:00,1.607,1.6071,1.60685,1.60705,227500000.0
2008-09-01 13:30:00,1.6071,1.6072,1.60705,1.6071,73800000.0
2008-09-01 13:31:00,1.6071,1.6072,1.60695,1.60705,133100000.0
2008-09-01 13:32:00,1.60705,1.6071,1.60695,1.60705,85700000.0
2008-09-01 13:33:00,1.607,1.6071,1.60695,1.607,39000000.0
2008-09-01 13:34:00,1.60695,1.6072,1.60695,1.6071,56200000.0
2008-09-01 13:35:00,1.607,1.607,1.6069,1.607,94000000.0
2008-09-01 13:36:00,1.6069,1.6069,1.60675,1.6068,178600000.0
2008-09-01 13:37:00,1.6068,1.6068,1.60655,1.60655,207400000.0
2008-09-01 13:38:00,1.6065,1.6067,1.6065,1.6066,93700000.0
2008-09-01 13:39:00,1.6066,1.6069,1.6066,1.6068,81600000.0
2008-09-01 13:40:00,1.6068,1.6069,1.60675,1.60675,184300000.0
2008-09-01 13:41:00,1.60675,1.6069,1.60675,1.60685,124400000.0
2008-09-01 13:42:00,1.60685,1.60685,1.60685,1.60685,7900000.0
2008-09-01 13:43:00,1.60673,1.60675,1.60627,1.60655,93000000.0
2008-09-01 13:44:00,1.60685,1.60685,1.60675,1.60675,45700000.0
2008-09-01 13:45:00,1.60675,1.60675,1.60655,1.60665,106000000.0
2008-09-01 13:46:00,1.60665,1.6067,1.60655,1.60655,161800000.0
2008-09-01 13:47:00,1.6066,1.6069,1.6066,1.6069,105200000.0
2008-09-01 13:48:00,1.6068,1.60695,1.6068,1.60685,73200000.0
2008-09-01 13:49:00,1.60685,1.6072,1.60685,1.60705,107300000.0
2008-09-01 13:50:00,1.60715,1.6072,1.6071,1.6071,28900000.0
2008-09-01 13:51:00,1.6072,1.6072,1.60705,1.60705,88800000.0
2008-09-01 13:52:00,1.6071,1.6071,1.60705,1.60705,21400000.0
2008-09-01 13:53:00,1.60715,1.60715,1.6071,1.60715,14500000.0
2008-09-01 13:54:00,1.60715,1.60715,1.60715,1.60715,1000000.0
2008-09-01 13:55:00,1.60715,1.6076,1.60715,1.6076,101700000.0
2008-09-01 13:56:00,1.6076,1.6076,1.60735,1.60735,92600000.0
2008-09-01 13:57:00,1.6074,1.6074,1.60715,1.60725,158100000.0
2008-09-01 13:58:00,1.60725,1.6073,1.60715,1.60725,53700000.0
2008-09-01 13:59:00,1.60725,1.6073,1.60705,1.60725,286700000.0
2008-09-01 14:00:00,1.60725,1.6074,1.6071,1.6071,250499999.0
2008-09-01 14:01:00,1.6071,1.6072,1.60705,1.60705,108200000.0
2008-09-01 14:02:00,1.6071,1.6072,1.60695,1.6071,155600000.0
2008-09-01 14:03:00,1.6071,1.6071,1.607,1.607,79900000.0
2008-09-01 14:04:00,1.6071,1.6071,1.60675,1.60695,186900000.0
2008-09-01 14:05:00,1.60695,1.60695,1.60665,1.60665,212100000.0
2008-09-01 14:06:00,1.60665,1.60685,1.60655,1.60675,130200000.0
2008-09-01 14:07:00,1.60675,1.60675,1.60615,1.60625,108000000.0
2008-09-01 14:08:00,1.6064,1.6064,1.6064,1.6064,61500002.0
2008-09-01 14:09:00,1.6063,1.6064,1.6063,1.6063,235600001.0
2008-09-01 14:10:00,1.6064,1.6064,1.6063,1.6063,75600000.0
2008-09-01 14:11:00,1.60635,1.6064,1.6063,1.6063,102800000.0
2008-09-01 14:12:00,1.6063,1.6064,1.6063,1.6063,120500000.0
2008-09-01 14:13:00,1.6063,1.6064,1.6063,1.6063,102400000.0
2008-09-01 14:14:00,1.60625,1.6064,1.60625,1.6064,277500000.0
2008-09-01 14:15:00,1.6064,1.6065,1.6062,1.6063,340100000.0
2008-09-01 14:16:00,1.6063,1.6068,1.6063,1.6065,577500000.0
2008-09-01 14:17:00,1.60655,1.6067,1.6065,1.6066,201500000.0
2008-09-01 14:18:00,1.6067,1.6071,1.6066,1.6071,166800000.0
2008-09-01 14:19:00,1.6071,1.6072,1.60695,1.6072,111200000.0
2008-09-01 14:20:00,1.60715,1.6072,1.6071,1.6071,169400000.0
2008-09-01 14:21:00,1.6072,1.60725,1.6071,1.60725,52800000.0
2008-09-01 14:22:00,1.6073,1.6076,1.6072,1.60745,269300000.0
2008-09-01 14:23:00,1.60745,1.6077,1.6071,1.6072,214700000.0
2008-09-01 14:24:00,1.60715,1.6074,1.6071,1.6074,308300000.0
2008-09-01 14:25:00,1.6074,1.6075,1.60725,1.6073,197600000.0
2008-09-01 14:26:00,1.6074,1.6075,1.6073,1.6074,218400001.0
2008-09-01 14:27:00,1.6074,1.6075,1.60735,1.6074,198000000.0
2008-09-01 14:28:00,1.6074,1.6074,1.60735,1.6074,82400000.0
2008-09-01 14:29:00,1.60745,1.6075,1.60735,1.6074,67100000.0
2008-09-01 14:30:00,1.60735,1.6074,1.6073,1.6074,87900000.0
2008-09-01 14:31:00,1.6074,1.6075,1.6074,1.6074,192300000.0
2008-09-01 14:32:00,1.6074,1.6075,1.6073,1.6074,197600000.0
2008-09-01 14:33:00,1.6075,1.6075,1.6073,1.6074,234400000.0
2008-09-01 14:34:00,1.6074,1.6074,1.6073,1.6074,136700000.0
2008-09-01 14:35:00,1.6074,1.6074,1.6073,1.6074,80000000.0
2008-09-01 14:36:00,1.6074,1.6075,1.6074,1.6074,144700000.0
2008-09-01 14:37:00,1.6074,1.6074,1.6074,1.6074,108100000.0
2008-09-01 14:38:00,1.6075,1.6076,1.6073,1.6074,400000000.0
2008-09-01 14:39:00,1.6074,1.6074,1.6073,1.60735,175100000.0
2008-09-01 14:40:00,1.60735,1.6074,1.6073,1.6073,26000000.0
2008-09-01 14:41:00,1.6073,1.6075,1.60725,1.6074,182900000.0
2008-09-01 14:42:00,1.6075,1.6076,1.6074,1.6075,177800000.0
2008-09-01 14:43:00,1.6074,1.6076,1.6074,1.6076,117300000.0
2008-09-01 14:44:00,1.6076,1.6076,1.6074,1.6075,180800000.0
2008-09-01 14:45:00,1.6075,1.6075,1.60695,1.607,351600000.0
2008-09-01 14:46:00,1.607,1.6072,1.60685,1.6069,440000000.0
2008-09-01 14:47:00,1.6069,1.6071,1.6069,1.6069,191000000.0
2008-09-01 14:48:00,1.6069,1.607,1.6068,1.6068,131900000.0
2008-09-01 14:49:00,1.6068,1.6069,1.60675,1.6068,74000000.0
2008-09-01 14:50:00,1.6068,1.6068,1.6067,1.6067,178500000.0
2008-09-01 14:51:00,1.6067,1.6067,1.6065,1.6067,244800000.0
2008-09-01 14:52:00,1.6067,1.6067,1.6066,1.6066,171200000.0
2008-09-01 14:53:00,1.6066,1.6067,1.6066,1.6066,197900000.0
2008-09-01 14:54:00,1.6066,1.6067,1.6065,1.6065,225200000.0
2008-09-01 14:55:00,1.6065,1.60665,1.6064,1.60655,173600000.0
2008-09-01 14:56:00,1.6065,1.60655,1.6065,1.60655,93900000.0
2008-09-01 14:57:00,1.60655,1.60655,1.6064,1.60655,46000000.0
2008-09-01 14:58:00,1.60655,1.60655,1.6064,1.6064,130400000.0
2008-09-01 14:59:00,1.6063,1.6063,1.6062,1.6062,520599999.0
2008-09-01 15:00:00,1.6062,1.60645,1.60615,1.60645,354500000.0
2008-09-01 15:01:00,1.60645,1.60665,1.6063,1.60635,517399999.0
2008-09-01 15:02:00,1.60635,1.60645,1.60625,1.60635,236700000.0
2008-09-01 15:03:00,1.60635,1.6065,1.6061,1.60615,318600000.0
2008-09-01 15:04:00,1.60615,1.6063,1.6061,1.60625,91200000.0
2008-09-01 15:05:00,1.60625,1.6065,1.60615,1.60615,187800000.0
2008-09-01 15:06:00,1.60615,1.60625,1.60615,1.6062,95300000.0
2008-09-01 15:07:00,1.6062,1.6063,1.60605,1.60605,401900000.0
2008-09-01 15:08:00,1.6061,1.6062,1.60585,1.6061,171300000.0
2008-09-01 15:09:00,1.60625,1.6064,1.6061,1.60625,304900000.0
2008-09-01 15:10:00,1.60625,1.60625,1.6059,1.606,225800000.0
2008-09-01 15:11:00,1.606,1.6064,1.606,1.6062,167000000.0
2008-09-01 15:12:00,1.6061,1.6062,1.60605,1.60615,111300000.0
2008-09-01 15:13:00,1.6062,1.6064,1.60615,1.6063,237200000.0
2008-09-01 15:14:00,1.6063,1.6066,1.6062,1.6066,417200000.0
2008-09-01 15:15:00,1.6066,1.6075,1.6066,1.60725,430200000.0
2008-09-01 15:16:00,1.6073,1.6073,1.60715,1.6072,342000000.0
2008-09-01 15:17:00,1.6072,1.6073,1.607,1.6072,318500000.0
2008-09-01 15:18:00,1.6072,1.6073,1.6071,1.6071,227000000.0
2008-09-01 15:19:00,1.6071,1.6073,1.6071,1.6073,314700000.0
2008-09-01 15:20:00,1.6073,1.60765,1.6073,1.60765,218500000.0
2008-09-01 15:21:00,1.60765,1.6079,1.60755,1.6077,305600000.0
2008-09-01 15:22:00,1.6077,1.6078,1.6075,1.6075,278700000.0
2008-09-01 15:23:00,1.6075,1.60755,1.6075,1.60755,26300000.0
2008-09-01 15:24:00,1.60755,1.6076,1.6075,1.6075,74600000.0
2008-09-01 15:25:00,1.6075,1.6076,1.6075,1.60755,166100000.0
2008-09-01 15:26:00,1.60755,1.60765,1.6075,1.6075,176900000.0
2008-09-01 15:27:00,1.6076,1.6077,1.6075,1.60755,319800000.0
2008-09-01 15:28:00,1.60755,1.6077,1.60755,1.6076,163600000.0
2008-09-01 15:29:00,1.6076,1.6077,1.6076,1.6077,75100000.0
2008-09-01 15:30:00,1.60765,1.6078,1.60765,1.6077,195599999.0
2008-09-01 15:31:00,1.6078,1.6079,1.6077,1.6079,215500000.0
2008-09-01 15:32:00,1.6078,1.608,1.6078,1.6079,99700000.0
2008-09-01 15:33:00,1.6079,1.60825,1.6079,1.6082,71900000.0
2008-09-01 15:34:00,1.6082,1.6082,1.60775,1.60795,102400000.0
2008-09-01 15:35:00,1.608,1.6081,1.608,1.6081,69000000.0
2008-09-01 15:36:00,1.6081,1.6082,1.60805,1.6082,72600000.0
2008-09-01 15:37:00,1.6082,1.6082,1.60785,1.60785,107900000.0
2008-09-01 15:38:00,1.6079,1.608,1.60775,1.60785,110800000.0
2008-09-01 15:39:00,1.60785,1.608,1.60785,1.60795,108800000.0
2008-09-01 15:40:00,1.60795,1.608,1.60785,1.6079,258699999.0
2008-09-01 15:41:00,1.6079,1.6082,1.6079,1.6082,182900000.0
2008-09-01 15:42:00,1.6082,1.6084,1.6081,1.6082,310000000.0
2008-09-01 15:43:00,1.6081,1.6083,1.6081,1.6082,287100000.0
2008-09-01 15:44:00,1.6082,1.6082,1.6081,1.6082,167000000.0
2008-09-01 15:45:00,1.6082,1.6083,1.6081,1.6082,352700000.0
2008-09-01 15:46:00,1.6082,1.6083,1.6082,1.6082,124900000.0
2008-09-01 15:47:00,1.6083,1.6083,1.6082,1.6083,128900000.0
2008-09-01 15:48:00,1.6083,1.60845,1.6082,1.6084,205600000.0
2008-09-01 15:49:00,1.6084,1.6084,1.6082,1.6083,216100000.0
2008-09-01 15:50:00,1.6084,1.6084,1.6082,1.6083,272500000.0
2008-09-01 15:51:00,1.6083,1.6084,1.6082,1.6084,159500000.0
2008-09-01 15:52:00,1.6084,1.6084,1.6082,1.6082,181000000.0
2008-09-01 15:53:00,1.6082,1.6082,1.6079,1.6079,401700001.0
2008-09-01 15:54:00,1.6079,1.6079,1.6078,1.6079,227900000.0
2008-09-01 15:55:00,1.6079,1.6082,1.6076,1.6082,284400000.0
2008-09-01 15:56:00,1.6082,1.6083,1.608,1.6081,366400000.0
2008-09-01 15:57:00,1.6081,1.6081,1.608,1.6081,108100000.0
2008-09-01 15:58:00,1.6081,1.6082,1.608,1.6082,113600000.0
2008-09-01 15:59:00,1.6082,1.6082,1.6079,1.6081,190200000.0
2008-09-01 16:00:00,1.608,1.6081,1.608,1.608,128700000.0
2008-09-01 16:01:00,1.608,1.60815,1.608,1.60815,163900000.0
2008-09-01 16:02:00,1.6082,1.6082,1.608,1.6081,215500000.0
2008-09-01 16:03:00,1.6081,1.6081,1.60765,1.608,190500000.0
2008-09-01 16:04:00,1.608,1.6083,1.6077,1.6082,289100000.0
2008-09-01 16:05:00,1.6082,1.6082,1.6081,1.6082,28300000.0
2008-09-01 16:06:00,1.6082,1.6083,1.6082,1.6083,57200000.0
2008-09-01 16:07:00,1.6083,1.6083,1.60815,1.6082,105300000.0
2008-09-01 16:08:00,1.6082,1.6082,1.60775,1.608,245600000.0
2008-09-01 16:09:00,1.6079,1.6081,1.6079,1.6081,312000000.0
2008-09-01 16:10:00,1.6081,1.6082,1.60795,1.608,242500000.0
2008-09-01 16:11:00,1.608,1.6081,1.608,1.6081,73000000.0
2008-09-01 16:12:00,1.6081,1.6082,1.608,1.608,331000000.0
2008-09-01 16:13:00,1.608,1.60805,1.6078,1.60805,238100000.0
2008-09-01 16:14:00,1.60805,1.60805,1.6078,1.60785,138300000.0
2008-09-01 16:15:00,1.60785,1.6082,1.6078,1.60805,523700000.0
2008-09-01 16:16:00,1.6081,1.6084,1.60805,1.60835,513300000.0
2008-09-01 16:17:00,1.60835,1.6084,1.60805,1.6083,279200001.0
2008-09-01 16:18:00,1.6083,1.60835,1.60805,1.6082,346700000.0
2008-09-01 16:19:00,1.6082,1.6082,1.6081,1.6081,430700000.0
2008-09-01 16:20:00,1.6081,1.6085,1.6081,1.60835,250100000.0
2008-09-01 16:21:00,1.60835,1.60835,1.60805,1.6083,277100000.0
2008-09-01 16:22:00,1.6083,1.6084,1.60825,1.6083,138700000.0
2008-09-01 16:23:00,1.6084,1.6084,1.6083,1.60835,93500000.0
2008-09-01 16:24:00,1.6084,1.60855,1.6083,1.6084,123600000.0
2008-09-01 16:25:00,1.60835,1.6085,1.60825,1.60825,153200000.0
2008-09-01 16:26:00,1.60835,1.60835,1.6082,1.6083,146900000.0
2008-09-01 16:27:00,1.60825,1.6086,1.60825,1.6086,210000000.0
2008-09-01 16:28:00,1.6085,1.6086,1.60805,1.60805,244400000.0
2008-09-01 16:29:00,1.6081,1.6085,1.60805,1.6084,314800000.0
2008-09-01 16:30:00,1.6085,1.60855,1.6083,1.60835,521200002.0
2008-09-01 16:31:00,1.60835,1.6084,1.60815,1.6082,322100000.0
2008-09-01 16:32:00,1.6082,1.6083,1.60815,1.60825,392200000.0
2008-09-01 16:33:00,1.60825,1.6085,1.60825,1.6084,283200000.0
2008-09-01 16:34:00,1.6084,1.6086,1.6084,1.60845,128000000.0
2008-09-01 16:35:00,1.60845,1.6085,1.60845,1.60845,98300000.0
2008-09-01 16:36:00,1.6085,1.60885,1.60845,1.60885,294200000.0
2008-09-01 16:37:00,1.6089,1.6089,1.6086,1.6088,514400000.0
2008-09-01 16:38:00,1.6088,1.60885,1.60855,1.6086,357900000.0
2008-09-01 16:39:00,1.6086,1.6087,1.6086,1.60865,139500000.0
2008-09-01 16:40:00,1.6087,1.6088,1.6085,1.6087,337800000.0
2008-09-01 16:41:00,1.6086,1.6088,1.6086,1.60865,211200000.0
2008-09-01 16:42:00,1.60865,1.6088,1.60855,1.6086,280900000.0
2008-09-01 16:43:00,1.6086,1.60875,1.6086,1.6086,55500000.0
2008-09-01 16:44:00,1.6086,1.6086,1.6085,1.6085,204000000.0
2008-09-01 16:45:00,1.60855,1.60855,1.60855,1.60855,25000000.0
2008-09-01 16:46:00,1.60855,1.6088,1.60855,1.6087,139600000.0
2008-09-01 16:47:00,1.6087,1.6088,1.6086,1.6087,275700000.0
2008-09-01 16:48:00,1.6087,1.6087,1.6086,1.6087,119100000.0
2008-09-01 16:49:00,1.6087,1.6087,1.6086,1.6086,130600000.0
2008-09-01 16:50:00,1.6086,1.60875,1.60845,1.60865,309100000.0
2008-09-01 16:51:00,1.60865,1.6088,1.60845,1.6086,224600000.0
2008-09-01 16:52:00,1.6087,1.6087,1.6086,1.60865,25600000.0
2008-09-01 16:53:00,1.6087,1.6087,1.6086,1.6086,51900000.0
2008-09-01 16:54:00,1.6086,1.6087,1.60855,1.6086,155300000.0
2008-09-01 16:55:00,1.6087,1.60885,1.6086,1.6087,249200000.0
2008-09-01 16:56:00,1.6087,1.60875,1.6087,1.60875,82000000.0
2008-09-01 16:57:00,1.60875,1.60875,1.60865,1.6087,57200000.0
2008-09-01 16:58:00,1.60865,1.60885,1.60865,1.6087,264300000.0
2008-09-01 16:59:00,1.6087,1.60905,1.60865,1.609,266800000.0
2008-09-01 17:00:00,1.60905,1.60905,1.60855,1.6086,369900000.0
2008-09-01 17:01:00,1.60865,1.60865,1.6086,1.6086,127500000.0
2008-09-01 17:02:00,1.6086,1.6086,1.6086,1.6086,97500000.0
2008-09-01 17:03:00,1.6086,1.6086,1.6085,1.6085,126800000.0
2008-09-01 17:04:00,1.60855,1.60855,1.6085,1.6085,105900000.0
2008-09-01 17:05:00,1.6085,1.6086,1.60835,1.6085,173500000.0
2008-09-01 17:06:00,1.6085,1.6085,1.6084,1.6085,201500000.0
2008-09-01 17:07:00,1.60855,1.6088,1.6085,1.6086,320400000.0
2008-09-01 17:08:00,1.6087,1.6087,1.60855,1.60855,107400000.0
2008-09-01 17:09:00,1.60855,1.6086,1.6085,1.6086,99100000.0
2008-09-01 17:10:00,1.60865,1.6089,1.6086,1.60885,235300000.0
2008-09-01 17:11:00,1.60885,1.60885,1.6087,1.6087,160500000.0
2008-09-01 17:12:00,1.6087,1.6088,1.6086,1.6086,145400000.0
2008-09-01 17:13:00,1.6087,1.6087,1.60845,1.6087,188199999.0
2008-09-01 17:14:00,1.6087,1.6087,1.6086,1.6086,127999999.0
2008-09-01 17:15:00,1.6086,1.6086,1.6086,1.6086,45500000.0
2008-09-01 17:16:00,1.6086,1.6088,1.60855,1.60875,139000000.0
2008-09-01 17:17:00,1.60875,1.6089,1.60875,1.6088,164600000.0
2008-09-01 17:18:00,1.6088,1.60905,1.6086,1.6086,226800000.0
2008-09-01 17:19:00,1.6086,1.6086,1.6085,1.60855,76100000.0
2008-09-01 17:20:00,1.60855,1.6087,1.60845,1.60855,201200000.0
2008-09-01 17:21:00,1.60855,1.60855,1.6085,1.6085,46900000.0
2008-09-01 17:22:00,1.6085,1.6086,1.60845,1.6085,52800000.0
2008-09-01 17:23:00,1.6086,1.60895,1.6085,1.60865,339400000.0
2008-09-01 17:24:00,1.60865,1.6089,1.60865,1.6088,124800000.0
2008-09-01 17:25:00,1.60875,1.60885,1.6086,1.6086,208400000.0
2008-09-01 17:26:00,1.60865,1.6092,1.6085,1.60905,394800001.0
2008-09-01 17:27:00,1.60865,1.609,1.6086,1.609,149000000.0
2008-09-01 17:28:00,1.60885,1.60895,1.60875,1.60895,230500000.0
2008-09-01 17:29:00,1.60895,1.60905,1.6089,1.609,77700000.0
2008-09-01 17:30:00,1.609,1.609,1.609,1.609,16300000.0
2008-09-01 17:31:00,1.60905,1.60905,1.60905,1.60905,2000000.0
2008-09-01 17:32:00,1.60905,1.6091,1.60905,1.6091,15900000.0
2008-09-01 17:33:00,1.6091,1.6091,1.60905,1.6091,21700000.0
2008-09-01 17:34:00,1.60878,1.6091,1.60858,1.60892,78900000.0
2008-09-01 17:35:00,1.6092,1.6092,1.6091,1.6092,65700000.0
2008-09-01 17:36:00,1.6093,1.6094,1.60915,1.6093,220600000.0
2008-09-01 17:37:00,1.60915,1.6095,1.60894,1.60907,220600000.0
2008-09-01 17:38:00,1.6093,1.6093,1.609,1.60915,138000000.0
2008-09-01 17:39:00,1.60915,1.6094,1.60915,1.60925,108800000.0
2008-09-01 17:40:00,1.6094,1.6094,1.60915,1.6093,124000000.0
2008-09-01 17:41:00,1.6093,1.60945,1.6093,1.60945,71500000.0
2008-09-01 17:42:00,1.6095,1.6095,1.60935,1.6095,58900000.0
2008-09-01 17:43:00,1.6096,1.6097,1.60955,1.6097,94700000.0
2008-09-01 17:44:00,1.6097,1.6097,1.60955,1.60955,37700000.0
2008-09-01 17:45:00,1.60955,1.6096,1.6094,1.6094,74800000.0
2008-09-01 17:46:00,1.6094,1.6096,1.6094,1.6095,44400000.0
2008-09-01 17:47:00,1.6096,1.6098,1.6095,1.6095,121300000.0
2008-09-01 17:48:00,1.6096,1.6097,1.6095,1.6097,71700000.0
2008-09-01 17:49:00,1.60965,1.6097,1.60925,1.6094,465399997.0
2008-09-01 17:50:00,1.6094,1.6095,1.60935,1.6095,40700000.0
2008-09-01 17:51:00,1.60945,1.6095,1.6094,1.6095,31900000.0
2008-09-01 17:52:00,1.60945,1.6095,1.6094,1.6094,76900000.0
2008-09-01 17:53:00,1.6094,1.6094,1.6092,1.6093,214200000.0
2008-09-01 17:54:00,1.60935,1.60935,1.60925,1.60935,73700000.0
2008-09-01 17:55:00,1.60935,1.60935,1.6093,1.6093,32900000.0
2008-09-01 17:56:00,1.60935,1.6094,1.60935,1.6094,31900000.0
2008-09-01 17:57:00,1.6094,1.6095,1.6094,1.6094,21600000.0
2008-09-01 17:58:00,1.6094,1.6095,1.6093,1.6095,132100000.0
2008-09-01 17:59:00,1.60937,1.60947,1.60905,1.60943,246800000.0
2008-09-01 18:00:00,1.6095,1.6095,1.6094,1.60945,24500000.0
2008-09-01 18:01:00,1.6095,1.6096,1.60945,1.6095,124400000.0
2008-09-01 18:02:00,1.6096,1.6096,1.6095,1.6095,29200000.0
2008-09-01 18:03:00,1.6095,1.6095,1.6094,1.6094,62500000.0
2008-09-01 18:04:00,1.60898,1.60945,1.60898,1.60912,697099998.0
2008-09-01 18:05:00,1.6094,1.6095,1.6094,1.6095,33900000.0
2008-09-01 18:06:00,1.6095,1.6095,1.6094,1.6094,24900000.0
2008-09-01 18:07:00,1.6094,1.6094,1.6093,1.6093,8300000.0
2008-09-01 18:08:00,1.6093,1.6093,1.6093,1.6093,42600000.0
2008-09-01 18:09:00,1.6094,1.6094,1.6091,1.6092,218900000.0
2008-09-01 18:10:00,1.60915,1.6092,1.60905,1.6092,94700000.0
2008-09-01 18:11:00,1.60915,1.60915,1.60915,1.60915,2100000.0
2008-09-01 18:12:00,1.60915,1.6092,1.6091,1.6092,32100001.0
2008-09-01 18:13:00,1.60915,1.60915,1.60915,1.60915,2100000.0
2008-09-01 18:14:00,1.60915,1.60925,1.60915,1.6092,39000000.0
2008-09-01 18:15:00,1.60915,1.60925,1.609,1.60905,71000000.0
2008-09-01 18:16:00,1.60905,1.60935,1.609,1.6092,94300000.0
2008-09-01 18:17:00,1.6092,1.60925,1.60905,1.6092,107500000.0
2008-09-01 18:18:00,1.6092,1.6092,1.6091,1.6092,186499998.0
2008-09-01 18:19:00,1.60915,1.6093,1.60915,1.6092,199200000.0
2008-09-01 18:20:00,1.6093,1.6093,1.6092,1.6092,200300000.0
2008-09-01 18:21:00,1.60925,1.60925,1.60915,1.60925,17800000.0
2008-09-01 18:22:00,1.60925,1.60925,1.60915,1.60925,8100000.0
2008-09-01 18:23:00,1.60925,1.6093,1.60915,1.60915,42700000.0
2008-09-01 18:24:00,1.6092,1.6092,1.60915,1.60915,9500000.0
2008-09-01 18:25:00,1.6091,1.6092,1.609,1.6091,258200000.0
2008-09-01 18:26:00,1.6092,1.6092,1.60905,1.60915,47500000.0
2008-09-01 18:27:00,1.60915,1.60915,1.60915,1.60915,6300000.0
2008-09-01 18:28:00,1.60915,1.6093,1.60915,1.6093,13500000.0
2008-09-01 18:29:00,1.60935,1.60947,1.60896,1.6092,95900000.0
2008-09-01 18:30:00,1.60935,1.60945,1.60925,1.60935,193700000.0
2008-09-01 18:31:00,1.6094,1.6094,1.6089,1.6089,248600000.0
2008-09-01 18:32:00,1.60895,1.60905,1.6086,1.609,119300000.0
2008-09-01 18:33:00,1.609,1.60925,1.6088,1.60905,212100000.0
2008-09-01 18:34:00,1.609,1.6091,1.60895,1.609,121200000.0
2008-09-01 18:35:00,1.60905,1.6091,1.60905,1.6091,12100000.0
2008-09-01 18:36:00,1.6091,1.6091,1.60905,1.60905,19700000.0
2008-09-01 18:37:00,1.6091,1.6092,1.6091,1.60915,26200000.0
2008-09-01 18:38:00,1.60915,1.60915,1.6091,1.6091,64200000.0
2008-09-01 18:39:00,1.60899,1.60902,1.60856,1.60898,180300000.0
2008-09-01 18:40:00,1.6091,1.60925,1.6091,1.60925,55900000.0
2008-09-01 18:41:00,1.6093,1.6093,1.6093,1.6093,1000000.0
2008-09-01 18:42:00,1.60871,1.60916,1.60871,1.60911,143800000.0
2008-09-01 18:43:00,1.60925,1.60925,1.6091,1.6091,39600000.0
2008-09-01 18:44:00,1.60915,1.60915,1.6087,1.60885,120500001.0
2008-09-01 18:45:00,1.60895,1.609,1.60885,1.60895,6800000.0
2008-09-01 18:46:00,1.60895,1.60895,1.6089,1.6089,4000000.0
2008-09-01 18:47:00,1.609,1.609,1.60895,1.60895,5100000.0
2008-09-01 18:48:00,1.60895,1.60925,1.60895,1.6092,59400000.0
2008-09-01 18:49:00,1.6092,1.60925,1.60915,1.6092,87900000.0
2008-09-01 18:50:00,1.60925,1.6093,1.6092,1.6092,53200000.0
2008-09-01 18:51:00,1.6092,1.6093,1.6091,1.6091,145100000.0
2008-09-01 18:52:00,1.6091,1.60915,1.6091,1.6091,95700000.0
2008-09-01 18:53:00,1.6091,1.6091,1.6091,1.6091,6400000.0
2008-09-01 18:54:00,1.6091,1.6091,1.6091,1.6091,12400000.0
2008-09-01 18:55:00,1.6091,1.6092,1.60905,1.60915,161100000.0
2008-09-01 18:56:00,1.6091,1.6093,1.6091,1.60915,94300000.0
2008-09-01 18:57:00,1.60915,1.60915,1.6087,1.60915,135200000.0
2008-09-01 18:58:00,1.6091,1.6091,1.6091,1.6091,7400000.0
2008-09-01 18:59:00,1.6091,1.60915,1.6091,1.6091,18200000.0
2008-09-01 19:00:00,1.60915,1.6092,1.6091,1.60915,35000000.0
2008-09-01 19:01:00,1.60915,1.60915,1.609,1.609,37000000.0
2008-09-01 19:02:00,1.609,1.60915,1.609,1.60905,150700000.0
2008-09-01 19:03:00,1.609,1.6091,1.609,1.60905,135200000.0
2008-09-01 19:04:00,1.609,1.609,1.609,1.609,19500000.0
2008-09-01 19:05:00,1.609,1.60905,1.609,1.609,27600000.0
2008-09-01 19:06:00,1.60905,1.60905,1.60885,1.60895,134000000.0
2008-09-01 19:07:00,1.60895,1.609,1.60875,1.60895,65000000.0
2008-09-01 19:08:00,1.6089,1.6089,1.6089,1.6089,14800000.0
2008-09-01 19:09:00,1.6089,1.6089,1.6089,1.6089,5400000.0
2008-09-01 19:10:00,1.60885,1.60895,1.60885,1.60885,40500000.0
2008-09-01 19:11:00,1.6089,1.60895,1.6089,1.60895,33100000.0
2008-09-01 19:12:00,1.60895,1.60905,1.6088,1.6089,182500000.0
2008-09-01 19:13:00,1.60895,1.609,1.6089,1.6089,108400000.0
2008-09-01 19:14:00,1.60895,1.60895,1.6089,1.6089,10400000.0
2008-09-01 19:15:00,1.6089,1.6089,1.6089,1.6089,6300000.0
2008-09-01 19:16:00,1.60855,1.60873,1.60842,1.60868,265200000.0
2008-09-01 19:17:00,1.60865,1.60882,1.60829,1.60829,241000000.0
2008-09-01 19:18:00,1.6086,1.60874,1.60848,1.60874,257200000.0
2008-09-01 19:19:00,1.60865,1.6087,1.60823,1.60845,223200000.0
2008-09-01 19:20:00,1.6089,1.6089,1.6089,1.6089,2100000.0
2008-09-01 19:21:00,1.6089,1.6089,1.6089,1.6089,4200000.0
2008-09-01 19:22:00,1.6089,1.6089,1.6089,1.6089,2100000.0
2008-09-01 19:23:00,1.6089,1.6089,1.6089,1.6089,6300000.0
2008-09-01 19:24:00,1.6089,1.6089,1.6089,1.6089,2100000.0
2008-09-01 19:25:00,1.6084,1.60867,1.60838,1.60838,115400000.0
2008-09-01 19:26:00,1.6089,1.6089,1.6089,1.6089,2100000.0
2008-09-01 19:27:00,1.6089,1.6089,1.60825,1.60835,115100000.0
2008-09-01 19:28:00,1.6084,1.6088,1.6084,1.6086,130400000.0
2008-09-01 19:29:00,1.6086,1.60925,1.6085,1.6088,395900006.0
2008-09-01 19:30:00,1.60863,1.60877,1.60827,1.60845,106300000.0
2008-09-01 19:31:00,1.6088,1.6088,1.60875,1.60875,1445600036.0
2008-09-01 19:32:00,1.60875,1.6088,1.6087,1.6088,741300019.0
2008-09-01 19:33:00,1.60855,1.60868,1.60828,1.60839,199100000.0
2008-09-01 19:34:00,1.60804,1.60877,1.60804,1.60877,234000000.0
2008-09-01 19:35:00,1.6086,1.6088,1.6086,1.6087,1774600038.0
2008-09-01 19:36:00,1.6087,1.6088,1.6084,1.6085,1234800008.0
2008-09-01 19:37:00,1.6085,1.6087,1.6084,1.6087,173700000.0
2008-09-01 19:38:00,1.60875,1.60875,1.60875,1.60875,45100000.0
2008-09-01 19:39:00,1.60875,1.60875,1.60865,1.60865,100999999.0
2008-09-01 19:40:00,1.60865,1.60865,1.60865,1.60865,5400000.0
2008-09-01 19:41:00,1.60861,1.60868,1.60823,1.6085,50600000.0
2008-09-01 19:42:00,1.60843,1.60859,1.60814,1.60857,40050000.0
2008-09-01 19:43:00,1.6086,1.6087,1.6086,1.60865,22000000.0
2008-09-01 19:44:00,1.60865,1.60865,1.6086,1.6086,13200000.0
2008-09-01 19:45:00,1.6087,1.60875,1.6086,1.6086,106300000.0
2008-09-01 19:46:00,1.6086,1.6086,1.6086,1.6086,5800000.0
2008-09-01 19:47:00,1.6086,1.60865,1.6086,1.60865,15200000.0
2008-09-01 19:48:00,1.60865,1.60865,1.60865,1.60865,5400000.0
2008-09-01 19:49:00,1.60865,1.60865,1.6086,1.6086,20600000.0
2008-09-01 19:50:00,1.6086,1.6086,1.6086,1.6086,17400000.0
2008-09-01 19:51:00,1.6086,1.6086,1.6086,1.6086,5400000.0
2008-09-01 19:52:00,1.60838,1.60854,1.60811,1.60845,29900000.0
2008-09-01 19:53:00,1.6085,1.6085,1.60793,1.60844,119100000.0
2008-09-01 19:54:00,1.60865,1.60865,1.60865,1.60865,12800000.0
2008-09-01 19:55:00,1.6087,1.6087,1.6086,1.60865,70600000.0
2008-09-01 19:56:00,1.6086,1.6086,1.6086,1.6086,7400000.0
2008-09-01 19:57:00,1.6086,1.6087,1.6086,1.60865,35000000.0
2008-09-01 19:58:00,1.60865,1.6087,1.6086,1.60865,64600000.0
2008-09-01 19:59:00,1.60865,1.60865,1.60865,1.60865,5400000.0
2008-09-01 20:00:00,1.60846,1.60856,1.60826,1.60838,135600000.0
2008-09-01 20:01:00,1.60866,1.60867,1.60827,1.60855,66100000.0
2008-09-01 20:02:00,1.60865,1.6087,1.6086,1.6086,61200000.0
2008-09-01 20:03:00,1.6086,1.60865,1.6086,1.60865,12800000.0
2008-09-01 20:04:00,1.60865,1.60865,1.6086,1.6086,25600000.0
2008-09-01 20:05:00,1.6086,1.6086,1.6086,1.6086,5400000.0
2008-09-01 20:06:00,1.6085,1.6087,1.6085,1.6087,16800000.0
2008-09-01 20:07:00,1.60865,1.60865,1.60865,1.60865,2000000.0
2008-09-01 20:08:00,1.6087,1.6087,1.6086,1.6087,24600000.0
2008-09-01 20:09:00,1.60875,1.60875,1.6087,1.6087,11400000.0
2008-09-01 20:10:00,1.60875,1.60875,1.6087,1.6087,4000000.0
2008-09-01 20:11:00,1.6086,1.6086,1.6086,1.6086,4700000.0
2008-09-01 20:12:00,1.60875,1.6089,1.60875,1.60885,28600000.0
2008-09-01 20:13:00,1.60885,1.60885,1.60865,1.6087,74400000.0
2008-09-01 20:14:00,1.6087,1.6087,1.60865,1.60865,31000000.0
2008-09-01 20:15:00,1.60865,1.60865,1.60865,1.60865,29400000.0
2008-09-01 20:16:00,1.60865,1.6088,1.60865,1.6087,71700000.0
2008-09-01 20:17:00,1.60875,1.60885,1.6087,1.6087,42100000.0
2008-09-01 20:18:00,1.6087,1.60895,1.6087,1.60895,18000000.0
2008-09-01 20:19:00,1.6087,1.6087,1.6087,1.6087,1400000.0
2008-09-01 20:20:00,1.60885,1.60895,1.60885,1.60895,8000000.0
2008-09-01 20:21:00,1.6088,1.609,1.6088,1.60895,28600000.0
2008-09-01 20:22:00,1.6088,1.60895,1.6088,1.6088,35900000.0
2008-09-01 20:23:00,1.60895,1.609,1.6088,1.6088,35800000.0
2008-09-01 20:24:00,1.6088,1.6088,1.6088,1.6088,45600000.0
2008-09-01 20:25:00,1.6088,1.60895,1.6088,1.6088,76700000.0
2008-09-01 20:26:00,1.60895,1.609,1.6088,1.60895,41600000.0
2008-09-01 20:27:00,1.609,1.609,1.6089,1.60895,8000000.0
2008-09-01 20:28:00,1.60867,1.60875,1.6083,1.60875,187300000.0
2008-09-01 20:29:00,1.6088,1.60895,1.6088,1.60895,13800000.0
2008-09-01 20:30:00,1.6086,1.6089,1.6086,1.6088,31300000.0
2008-09-01 20:31:00,1.6088,1.6088,1.6088,1.6088,6300000.0
2008-09-01 20:32:00,1.6088,1.6089,1.6088,1.6088,66200000.0
2008-09-01 20:33:00,1.60895,1.60895,1.60875,1.60895,31800000.0
2008-09-01 20:34:00,1.6088,1.6088,1.6088,1.6088,11500000.0
2008-09-01 20:35:00,1.60895,1.60895,1.60895,1.60895,2000000.0
2008-09-01 20:36:00,1.6088,1.60895,1.6088,1.60895,16500000.0
2008-09-01 20:37:00,1.6088,1.6088,1.6088,1.6088,17800000.0
2008-09-01 20:38:00,1.6088,1.6088,1.6088,1.6088,16700000.0
2008-09-01 20:39:00,1.6088,1.6088,1.6088,1.6088,15600000.0
2008-09-01 20:40:00,1.6088,1.6088,1.6088,1.6088,15600000.0
2008-09-01 20:41:00,1.6088,1.609,1.6088,1.6089,23300000.0
2008-09-01 20:42:00,1.6088,1.60885,1.60875,1.6088,15700000.0
2008-09-01 20:43:00,1.6088,1.6088,1.6088,1.6088,8000000.0
2008-09-01 20:44:00,1.60846,1.60862,1.60829,1.60862,56200000.0
2008-09-01 20:45:00,1.6088,1.60895,1.6088,1.6088,58000000.0
2008-09-01 20:46:00,1.6089,1.6089,1.6088,1.6089,36500000.0
2008-09-01 20:47:00,1.6089,1.6089,1.6089,1.6089,21600000.0
2008-09-01 20:48:00,1.60849,1.60862,1.60824,1.60845,211200000.0
2008-09-01 20:49:00,1.60848,1.60851,1.6082,1.60838,389900000.0
2008-09-01 20:50:00,1.60835,1.60856,1.60833,1.60856,313900000.0
2008-09-01 20:51:00,1.6088,1.6088,1.6088,1.6088,15600000.0
2008-09-01 20:52:00,1.6088,1.6088,1.6088,1.6088,30700000.0
2008-09-01 20:53:00,1.6088,1.6088,1.6088,1.6088,29600000.0
2008-09-01 20:54:00,1.6088,1.6089,1.6088,1.6088,25200000.0
2008-09-01 20:55:00,1.6088,1.6088,1.6088,1.6088,4000000.0
2008-09-01 20:56:00,1.6087,1.6087,1.6087,1.6087,7900000.0
2008-09-01 20:57:00,1.6088,1.6088,1.6087,1.6088,11500000.0
2008-09-01 20:58:00,1.6087,1.6088,1.6087,1.6088,6100000.0
2008-09-01 20:59:00,1.6087,1.6087,1.6087,1.6087,5200000.0
2008-09-01 21:00:00,1.6087,1.6088,1.6086,1.6086,56300000.0
2008-09-01 21:01:00,1.6087,1.60915,1.6087,1.6091,70600000.0
2008-09-01 21:02:00,1.6091,1.6092,1.60895,1.60895,73000000.0
2008-09-01 21:03:00,1.6092,1.6092,1.60895,1.60895,12300000.0
2008-09-01 21:04:00,1.6092,1.6092,1.6092,1.6092,5400000.0
2008-09-01 21:05:00,1.60883,1.60901,1.60864,1.60901,42100000.0
2008-09-01 21:06:00,1.6086,1.60893,1.6086,1.6088,25800000.0
2008-09-01 21:07:00,1.60877,1.60899,1.60877,1.60885,67300000.0
2008-09-01 21:08:00,1.60865,1.609,1.60865,1.60895,52200000.0
2008-09-01 21:09:00,1.60905,1.60905,1.60905,1.60905,2000000.0
2008-09-01 21:10:00,1.60905,1.6091,1.6087,1.60895,97200000.0
2008-09-01 21:11:00,1.609,1.609,1.609,1.609,1000000.0
2008-09-01 21:12:00,1.60904,1.60904,1.60834,1.60891,137300000.0
2008-09-01 21:13:00,1.6091,1.6092,1.6091,1.6092,50400000.0
2008-09-01 21:14:00,1.6092,1.6092,1.6092,1.6092,21600000.0
2008-09-01 21:15:00,1.6092,1.6092,1.6092,1.6092,10800000.0
2008-09-01 21:16:00,1.60864,1.60895,1.60864,1.60895,89800000.0
2008-09-01 21:17:00,1.60877,1.60912,1.60874,1.60909,37100000.0
2008-09-01 21:18:00,1.60881,1.60899,1.60879,1.60887,59600000.0
2008-09-01 21:19:00,1.609,1.609,1.60881,1.60888,23900000.0
2008-09-01 21:20:00,1.6089,1.60911,1.60869,1.60905,43000000.0
2008-09-01 21:21:00,1.60917,1.60917,1.60882,1.60886,42600000.0
2008-09-01 21:22:00,1.6092,1.6092,1.6092,1.6092,21600000.0
2008-09-01 21:23:00,1.60915,1.60915,1.6089,1.60895,37600000.0
2008-09-01 21:24:00,1.6088,1.6088,1.6088,1.6088,13700000.0
2008-09-01 21:25:00,1.60882,1.60889,1.60875,1.60883,37100000.0
2008-09-01 21:26:00,1.6088,1.60895,1.6088,1.60895,18200000.0
2008-09-01 21:27:00,1.6089,1.60905,1.6089,1.609,14300000.0
2008-09-01 21:28:00,1.609,1.609,1.609,1.609,1000000.0
2008-09-01 21:29:00,1.6089,1.60905,1.6089,1.609,11200000.0
2008-09-01 21:30:00,1.609,1.60905,1.609,1.60905,3000000.0
2008-09-01 21:31:00,1.6091,1.6091,1.60905,1.60905,2000000.0
2008-09-01 21:32:00,1.609,1.609,1.6089,1.60895,9500000.0
2008-09-01 21:33:00,1.6089,1.609,1.6088,1.6089,28100000.0
2008-09-01 21:34:00,1.60895,1.609,1.60875,1.6089,24300000.0
2008-09-01 21:35:00,1.6089,1.609,1.6089,1.6089,13300000.0
2008-09-01 21:36:00,1.60895,1.6092,1.6087,1.60895,129500000.0
2008-09-01 21:37:00,1.60877,1.60895,1.60862,1.60875,34500000.0
2008-09-01 21:38:00,1.6092,1.6092,1.6092,1.6092,10800000.0
2008-09-01 21:39:00,1.60879,1.60884,1.60856,1.60858,50700000.0
2008-09-01 21:40:00,1.6092,1.6092,1.6092,1.6092,21600000.0
2008-09-01 21:41:00,1.6092,1.6092,1.6092,1.6092,10800000.0
2008-09-01 21:42:00,1.60877,1.60883,1.6086,1.60868,27400000.0
2008-09-01 21:43:00,1.60863,1.60884,1.60863,1.60884,8200000.0
2008-09-01 21:44:00,1.60875,1.6089,1.60873,1.60887,30200000.0
2008-09-01 21:45:00,1.6092,1.6092,1.6091,1.6091,45000000.0
2008-09-01 21:46:00,1.6091,1.6092,1.6091,1.6092,8400000.0
2008-09-01 21:47:00,1.6093,1.6093,1.6092,1.6092,6000000.0
2008-09-01 21:48:00,1.60915,1.60915,1.609,1.6091,157200000.0
2008-09-01 21:49:00,1.609,1.6091,1.609,1.6091,44200000.0
2008-09-01 21:50:00,1.60856,1.60895,1.60856,1.60886,427200012.0
2008-09-01 21:51:00,1.60877,1.60877,1.60866,1.60873,196200006.0
2008-09-01 21:52:00,1.6091,1.6091,1.6091,1.6091,21600000.0
2008-09-01 21:53:00,1.60873,1.60882,1.60853,1.60882,696600002.0
2008-09-01 21:54:00,1.6091,1.60915,1.6091,1.60915,66800000.0
2008-09-01 21:55:00,1.6091,1.6091,1.6091,1.6091,113400002.0
2008-09-01 21:56:00,1.6091,1.6091,1.6091,1.6091,92399999.0
2008-09-01 21:57:00,1.6091,1.6091,1.6091,1.6091,37100000.0
2008-09-01 21:58:00,1.60915,1.60915,1.6091,1.6091,67400002.0
2008-09-01 21:59:00,1.60915,1.60915,1.60915,1.60915,2000000.0
2008-09-01 22:00:00,1.609,1.6092,1.609,1.60915,69500004.0
2008-09-01 22:01:00,1.6091,1.60925,1.609,1.6092,293199998.0
2008-09-01 22:02:00,1.6092,1.6092,1.60885,1.6092,57000000.0
2008-09-01 22:03:00,1.6092,1.6092,1.6092,1.6092,43200000.0
2008-09-01 22:04:00,1.60835,1.60879,1.60835,1.60863,78499997.0
2008-09-01 22:05:00,1.60881,1.60881,1.60863,1.60878,16100000.0
2008-09-01 22:06:00,1.60876,1.60892,1.60873,1.60887,233899996.0
2008-09-01 22:07:00,1.6092,1.6092,1.6092,1.6092,21600000.0
2008-09-01 22:08:00,1.6092,1.6092,1.6092,1.6092,10800000.0
2008-09-01 22:09:00,1.6092,1.6092,1.6092,1.6092,21600000.0
2008-09-01 22:10:00,1.6088,1.6089,1.60865,1.6089,40499999.0
2008-09-01 22:11:00,1.609,1.6091,1.609,1.6091,8000000.0
2008-09-01 22:12:00,1.60915,1.60915,1.60905,1.60905,4000000.0
2008-09-01 22:13:00,1.6091,1.6091,1.60905,1.60905,12000000.0
2008-09-01 22:14:00,1.609,1.60915,1.609,1.60905,16000000.0
2008-09-01 22:15:00,1.6089,1.6089,1.6089,1.6089,1000000.0
2008-09-01 22:16:00,1.60905,1.60905,1.609,1.60905,8000000.0
2008-09-01 22:17:00,1.60905,1.60905,1.6088,1.6088,3400000.0
2008-09-01 22:18:00,1.60892,1.609,1.6088,1.6088,22100000.0
2008-09-01 22:19:00,1.609,1.609,1.60895,1.60895,4000000.0
2008-09-01 22:20:00,1.60905,1.60905,1.6089,1.6089,3000000.0
2008-09-01 22:21:00,1.6089,1.6091,1.6089,1.60905,15400000.0
2008-09-01 22:22:00,1.60905,1.6092,1.60885,1.60915,25500000.0
2008-09-01 22:23:00,1.6091,1.60925,1.609,1.6091,17300000.0
2008-09-01 22:24:00,1.6092,1.60925,1.6091,1.6091,18200000.0
2008-09-01 22:25:00,1.60915,1.6092,1.60915,1.6092,4000000.0
2008-09-01 22:26:00,1.6091,1.60925,1.6091,1.60915,28400000.0
2008-09-01 22:27:00,1.6091,1.6092,1.6091,1.60915,20400000.0
2008-09-01 22:28:00,1.6091,1.6092,1.6091,1.6092,21300000.0
2008-09-01 22:29:00,1.6092,1.6092,1.6092,1.6092,4100000.0
2008-09-01 22:30:00,1.6092,1.6093,1.6092,1.6092,18400000.0
2008-09-01 22:31:00,1.6093,1.6093,1.6092,1.6093,20500000.0
2008-09-01 22:32:00,1.6093,1.6093,1.60925,1.60925,8000000.0
2008-09-01 22:33:00,1.6092,1.60935,1.6092,1.6093,16200000.0
2008-09-01 22:34:00,1.6093,1.6094,1.6093,1.6094,5100000.0
2008-09-01 22:35:00,1.6094,1.6095,1.6093,1.6093,85100000.0
2008-09-01 22:36:00,1.6093,1.6094,1.6087,1.6087,199799999.0
2008-09-01 22:37:00,1.60885,1.60915,1.6087,1.6087,33000000.0
2008-09-01 22:38:00,1.60915,1.60915,1.6087,1.60885,33000000.0
2008-09-01 22:39:00,1.6089,1.609,1.6089,1.609,12500000.0
2008-09-01 22:40:00,1.609,1.6092,1.609,1.6092,22400000.0
2008-09-01 22:41:00,1.60915,1.60915,1.609,1.6091,54200000.0
2008-09-01 22:42:00,1.6091,1.6091,1.6091,1.6091,20400000.0
2008-09-01 22:43:00,1.6091,1.6091,1.60905,1.60905,10200000.0
2008-09-01 22:44:00,1.6091,1.6093,1.60905,1.6092,51700000.0
2008-09-01 22:45:00,1.60915,1.6093,1.6091,1.6091,37800000.0
2008-09-01 22:46:00,1.60905,1.6093,1.609,1.6093,31400000.0
2008-09-01 22:47:00,1.6093,1.6093,1.60895,1.60905,64700000.0
2008-09-01 22:48:00,1.60905,1.6094,1.609,1.609,16800000.0
2008-09-01 22:49:00,1.6091,1.60925,1.6091,1.60925,15200000.0
2008-09-01 22:50:00,1.6092,1.60935,1.6091,1.60925,475600000.0
2008-09-01 22:51:00,1.6092,1.6092,1.6091,1.6091,1531300033.0
2008-09-01 22:52:00,1.6091,1.6093,1.6091,1.6093,483800009.0
2008-09-01 22:53:00,1.6093,1.60935,1.6092,1.6093,28800000.0
2008-09-01 22:54:00,1.60935,1.60935,1.6093,1.6093,41200000.0
2008-09-01 22:55:00,1.6093,1.6093,1.6093,1.6093,2100000.0
2008-09-01 22:56:00,1.60935,1.60935,1.6093,1.6093,16400000.0
2008-09-01 22:57:00,1.60935,1.60935,1.6092,1.60935,36300000.0
2008-09-01 22:58:00,1.6092,1.6096,1.6092,1.60935,22700001.0
2008-09-01 22:59:00,1.6093,1.6096,1.6093,1.6096,93000001.0
2008-09-01 23:00:00,1.6098,1.6098,1.60935,1.60955,120000001.0
2008-09-01 23:01:00,1.60955,1.60955,1.60955,1.60955,1000000.0
2008-09-01 23:02:00,1.60948,1.60957,1.60918,1.60954,141500000.0
2008-09-01 23:03:00,1.60955,1.60955,1.60955,1.60955,1000000.0
2008-09-01 23:04:00,1.60928,1.60935,1.60902,1.60915,27700000.0
2008-09-01 23:05:00,1.60955,1.60955,1.60955,1.60955,6000000.0
2008-09-01 23:06:00,1.60955,1.60955,1.6095,1.60955,52000000.0
2008-09-01 23:07:00,1.60955,1.60955,1.60955,1.60955,1000000.0
2008-09-01 23:08:00,1.60955,1.60955,1.60955,1.60955,1000000.0
2008-09-01 23:09:00,1.6093,1.60948,1.60904,1.60909,62800000.0
2008-09-01 23:10:00,1.60918,1.60918,1.60891,1.60903,80600000.0
2008-09-01 23:11:00,1.6095,1.6095,1.6095,1.6095,98199996.0
2008-09-01 23:12:00,1.6095,1.6095,1.60895,1.6091,561299991.0
2008-09-01 23:13:00,1.6091,1.6091,1.6091,1.6091,5800000.0
2008-09-01 23:14:00,1.60905,1.60914,1.60873,1.60905,93800004.0
2008-09-01 23:15:00,1.6091,1.60935,1.6089,1.6089,119499996.0
2008-09-01 23:16:00,1.609,1.609,1.6087,1.6087,192100010.0
2008-09-01 23:17:00,1.6087,1.6087,1.6086,1.6086,530400032.0
2008-09-01 23:18:00,1.6086,1.6087,1.60755,1.608,277400004.0
2008-09-01 23:19:00,1.60815,1.6082,1.6079,1.60805,30400000.0
2008-09-01 23:20:00,1.6081,1.6083,1.6081,1.60825,864599991.0
2008-09-01 23:21:00,1.60825,1.60845,1.60825,1.6084,11400000.0
2008-09-01 23:22:00,1.6084,1.6084,1.6084,1.6084,2000000.0
2008-09-01 23:23:00,1.6083,1.6083,1.6083,1.6083,4300000.0
2008-09-01 23:24:00,1.60835,1.60845,1.6083,1.6084,12400000.0
2008-09-01 23:25:00,1.6083,1.6084,1.6083,1.6083,17900000.0
2008-09-01 23:26:00,1.6083,1.60845,1.6083,1.6084,11400000.0
2008-09-01 23:27:00,1.6084,1.6084,1.6084,1.6084,5800000.0
2008-09-01 23:28:00,1.60847,1.6085,1.60831,1.6085,87900000.0
2008-09-01 23:29:00,1.6084,1.60845,1.6084,1.6084,28200000.0
2008-09-01 23:30:00,1.6084,1.60865,1.6084,1.60865,55400003.0
2008-09-01 23:31:00,1.60835,1.60862,1.60834,1.60834,108999999.0
2008-09-01 23:32:00,1.60834,1.6086,1.60834,1.60842,26199999.0
2008-09-01 23:33:00,1.60845,1.6085,1.60824,1.60832,15200000.0
2008-09-01 23:34:00,1.60828,1.60838,1.60828,1.60838,5600000.0
2008-09-01 23:35:00,1.60877,1.60885,1.60836,1.60852,47499999.0
2008-09-01 23:36:00,1.60821,1.60854,1.60821,1.60841,19600000.0
2008-09-01 23:37:00,1.60841,1.60851,1.60829,1.60836,12600000.0
2008-09-01 23:38:00,1.60831,1.60859,1.60831,1.60835,19000000.0
2008-09-01 23:39:00,1.60836,1.60858,1.60831,1.60847,33100000.0
2008-09-01 23:40:00,1.6086,1.6086,1.6086,1.6086,1000000.0
2008-09-01 23:41:00,1.60825,1.6084,1.60825,1.6084,5700000.0
2008-09-01 23:42:00,1.60826,1.60845,1.60826,1.60845,38400000.0
2008-09-01 23:43:00,1.60855,1.60855,1.60855,1.60855,1000000.0
2008-09-01 23:44:00,1.6086,1.6086,1.6086,1.6086,1000000.0
2008-09-01 23:45:00,1.6084,1.60849,1.60836,1.60845,34600000.0
2008-09-01 23:46:00,1.6086,1.6086,1.6086,1.6086,1000000.0
2008-09-01 23:47:00,1.6086,1.6086,1.60855,1.60855,3100000.0
2008-09-01 23:48:00,1.60805,1.60845,1.60805,1.60845,2000000.0
2008-09-01 23:49:00,1.60805,1.60805,1.60805,1.60805,1000000.0
2008-09-01 23:50:00,1.6082,1.60845,1.6082,1.60845,3000000.0
2008-09-01 23:51:00,1.60835,1.60835,1.60835,1.60835,1000000.0
2008-09-01 23:52:00,1.6083,1.6083,1.6083,1.6083,3000000.0
2008-09-01 23:53:00,1.60855,1.6087,1.60815,1.60815,206900006.0
2008-09-01 23:54:00,1.6083,1.6083,1.6083,1.6083,9700000.0
2008-09-01 23:55:00,1.6083,1.6083,1.60765,1.608,40300000.0
2008-09-01 23:56:00,1.608,1.608,1.608,1.608,11800000.0
2008-09-01 23:57:00,1.608,1.6081,1.608,1.6081,271999998.0
2008-09-01 23:58:00,1.60789,1.60833,1.6078,1.60785,37700000.0
2008-09-01 23:59:00,1.6081,1.6081,1.6081,1.6081,340199986.0
2008-09-02 00:00:00,1.60812,1.60814,1.60774,1.60796,62400000.0
2008-09-02 00:01:00,1.60792,1.60831,1.60791,1.60795,201300000.0
2008-09-02 00:02:00,1.6081,1.6081,1.6081,1.6081,48600003.0
2008-09-02 00:03:00,1.6081,1.60825,1.608,1.6081,1048600007.0
2008-09-02 00:04:00,1.6082,1.6082,1.6082,1.6082,48600003.0
2008-09-02 00:05:00,1.60798,1.6081,1.6078,1.60808,83100000.0
2008-09-02 00:06:00,1.60786,1.60816,1.60773,1.60798,110100000.0
2008-09-02 00:07:00,1.60805,1.60818,1.608,1.60818,91900000.0
2008-09-02 00:08:00,1.60761,1.60812,1.60761,1.60793,103500000.0
2008-09-02 00:09:00,1.6082,1.6082,1.60755,1.6077,365900022.0
2008-09-02 00:10:00,1.6077,1.6077,1.6076,1.6076,200800002.0
2008-09-02 00:11:00,1.6072,1.6075,1.6072,1.6075,682799998.0
2008-09-02 00:12:00,1.6075,1.6075,1.6069,1.6069,43500000.0
2008-09-02 00:13:00,1.607,1.607,1.6068,1.6068,78900001.0
2008-09-02 00:14:00,1.6068,1.6069,1.6068,1.6068,82800000.0
2008-09-02 00:15:00,1.6068,1.6071,1.6068,1.6071,71000000.0
2008-09-02 00:16:00,1.6071,1.6071,1.60705,1.6071,108000000.0
2008-09-02 00:17:00,1.6071,1.6071,1.6071,1.6071,43200000.0
2008-09-02 00:18:00,1.6071,1.6071,1.6071,1.6071,167400000.0
2008-09-02 00:19:00,1.6071,1.6071,1.6071,1.6071,70200000.0
2008-09-02 00:20:00,1.6071,1.6071,1.6069,1.6069,16700000.0
2008-09-02 00:21:00,1.6071,1.6071,1.6069,1.6071,28000000.0
2008-09-02 00:22:00,1.6069,1.6071,1.6069,1.6071,59900000.0
2008-09-02 00:23:00,1.6071,1.6071,1.60655,1.60655,40700000.0
2008-09-02 00:24:00,1.6066,1.6068,1.6066,1.6068,171700000.0
2008-09-02 00:25:00,1.6068,1.6069,1.6067,1.6068,82000001.0
2008-09-02 00:26:00,1.6067,1.6068,1.6067,1.6068,87800000.0
2008-09-02 00:27:00,1.6067,1.6067,1.6067,1.6067,69000000.0
2008-09-02 00:28:00,1.6067,1.6067,1.6067,1.6067,15700000.0
2008-09-02 00:29:00,1.6067,1.60695,1.6067,1.6069,44400000.0
2008-09-02 00:30:00,1.6069,1.6069,1.6069,1.6069,3900000.0
2008-09-02 00:31:00,1.6069,1.607,1.6069,1.6069,29900000.0
2008-09-02 00:32:00,1.60643,1.60673,1.60643,1.60668,83000000.0
2008-09-02 00:33:00,1.6069,1.6072,1.6068,1.6072,245300003.0
2008-09-02 00:34:00,1.6072,1.6072,1.6072,1.6072,1000000.0
2008-09-02 00:35:00,1.6072,1.6072,1.6067,1.6067,40000000.0
2008-09-02 00:36:00,1.6068,1.6068,1.6064,1.6065,158100000.0
2008-09-02 00:37:00,1.6065,1.6066,1.6063,1.6066,206000000.0
2008-09-02 00:38:00,1.6066,1.6068,1.6066,1.6066,381599995.0
2008-09-02 00:39:00,1.6067,1.6067,1.6065,1.6065,195700000.0
2008-09-02 00:40:00,1.6065,1.6066,1.6065,1.6066,45500000.0
2008-09-02 00:41:00,1.6065,1.6067,1.6065,1.6067,48200000.0
2008-09-02 00:42:00,1.6067,1.6067,1.6067,1.6067,18200000.0
2008-09-02 00:43:00,1.60664,1.6067,1.60635,1.60649,16800000.0
2008-09-02 00:44:00,1.6067,1.6067,1.6067,1.6067,7500000.0
2008-09-02 00:45:00,1.6067,1.6067,1.6067,1.6067,6400000.0
2008-09-02 00:46:00,1.60638,1.60661,1.60638,1.6066,121500000.0
2008-09-02 00:47:00,1.6067,1.6067,1.6067,1.6067,41900000.0
2008-09-02 00:48:00,1.6067,1.6067,1.6066,1.6067,76700000.0
2008-09-02 00:49:00,1.6067,1.6067,1.6067,1.6067,15000000.0
2008-09-02 00:50:00,1.6067,1.607,1.6066,1.607,177700000.0
2008-09-02 00:51:00,1.607,1.607,1.607,1.607,13000000.0
2008-09-02 00:52:00,1.607,1.607,1.607,1.607,12000000.0
2008-09-02 00:53:00,1.607,1.607,1.607,1.607,2000000.0
2008-09-02 00:54:00,1.60625,1.60654,1.60625,1.60654,16000000.0
2008-09-02 00:55:00,1.607,1.607,1.607,1.607,24000000.0
2008-09-02 00:56:00,1.607,1.607,1.607,1.607,4000000.0
2008-09-02 00:57:00,1.6066,1.6067,1.6064,1.6067,309300000.0
2008-09-02 00:58:00,1.6067,1.6068,1.6067,1.6068,145699998.0
2008-09-02 00:59:00,1.6068,1.6068,1.6063,1.6067,68500000.0
2008-09-02 01:00:00,1.6066,1.6068,1.6066,1.6067,92500002.0
2008-09-02 01:01:00,1.6067,1.6067,1.6065,1.6066,66300000.0
2008-09-02 01:02:00,1.6066,1.6067,1.6066,1.6067,39900000.0
2008-09-02 01:03:00,1.6066,1.6067,1.6065,1.6066,56100000.0
2008-09-02 01:04:00,1.6066,1.60675,1.6065,1.6067,214700006.0
2008-09-02 01:05:00,1.6066,1.6068,1.6066,1.6067,117700001.0
2008-09-02 01:06:00,1.6067,1.6069,1.6067,1.6068,310300006.0
2008-09-02 01:07:00,1.6068,1.6069,1.6067,1.6068,363100011.0
2008-09-02 01:08:00,1.6068,1.6068,1.6068,1.6068,1205299994.0
2008-09-02 01:09:00,1.6069,1.607,1.6069,1.6069,42100000.0
2008-09-02 01:10:00,1.6069,1.6069,1.6069,1.6069,94200000.0
2008-09-02 01:11:00,1.6069,1.6072,1.6066,1.6067,265099999.0
2008-09-02 01:12:00,1.6067,1.6071,1.6067,1.6071,28300000.0
2008-09-02 01:13:00,1.6072,1.6072,1.6071,1.6071,29300000.0
2008-09-02 01:14:00,1.6071,1.6072,1.6071,1.6071,24800000.0
2008-09-02 01:15:00,1.6071,1.6071,1.6071,1.6071,4800000.0
2008-09-02 01:16:00,1.60663,1.60701,1.60663,1.60701,57400000.0
2008-09-02 01:17:00,1.6071,1.6071,1.6071,1.6071,17700000.0
2008-09-02 01:18:00,1.6071,1.6071,1.6071,1.6071,47200000.0
2008-09-02 01:19:00,1.6071,1.6071,1.607,1.6071,48200001.0
2008-09-02 01:20:00,1.6071,1.6071,1.60685,1.6069,201100001.0
2008-09-02 01:21:00,1.6069,1.6069,1.6069,1.6069,48600000.0
2008-09-02 01:22:00,1.6069,1.6069,1.6069,1.6069,37800000.0
2008-09-02 01:23:00,1.6069,1.6069,1.6069,1.6069,43200000.0
2008-09-02 01:24:00,1.6069,1.6069,1.6069,1.6069,32400000.0
2008-09-02 01:25:00,1.6069,1.6069,1.6069,1.6069,50600000.0
2008-09-02 01:26:00,1.60652,1.60672,1.60635,1.60672,45600000.0
2008-09-02 01:27:00,1.60668,1.60669,1.60644,1.60644,41100000.0
2008-09-02 01:28:00,1.6069,1.6069,1.6069,1.6069,5400000.0
2008-09-02 01:29:00,1.6069,1.6069,1.6069,1.6069,21600000.0
2008-09-02 01:30:00,1.60642,1.60654,1.60637,1.60648,83900000.0
2008-09-02 01:31:00,1.6069,1.6069,1.6069,1.6069,21600000.0
2008-09-02 01:32:00,1.6069,1.6069,1.60635,1.6066,73700000.0
2008-09-02 01:33:00,1.6068,1.6068,1.60645,1.6065,121300000.0
2008-09-02 01:34:00,1.6065,1.6066,1.6065,1.6066,22300000.0
2008-09-02 01:35:00,1.6066,1.6066,1.6065,1.6066,13800000.0
2008-09-02 01:36:00,1.6066,1.6067,1.6066,1.6067,8600000.0
2008-09-02 01:37:00,1.6067,1.6067,1.6067,1.6067,4800000.0
2008-09-02 01:38:00,1.6067,1.6067,1.6067,1.6067,40500000.0
2008-09-02 01:39:00,1.6067,1.6067,1.6067,1.6067,108000001.0
2008-09-02 01:40:00,1.6067,1.6067,1.6066,1.6067,76200000.0
2008-09-02 01:41:00,1.6067,1.6067,1.6067,1.6067,41500000.0
2008-09-02 01:42:00,1.6067,1.6067,1.6067,1.6067,31300000.0
2008-09-02 01:43:00,1.6067,1.6067,1.6067,1.6067,4300000.0
2008-09-02 01:44:00,1.6067,1.6067,1.6067,1.6067,4800000.0
2008-09-02 01:45:00,1.6067,1.6067,1.6066,1.6067,38400000.0
2008-09-02 01:46:00,1.6067,1.6067,1.6067,1.6067,54600000.0
2008-09-02 01:47:00,1.6067,1.6067,1.6065,1.6066,168200000.0
2008-09-02 01:48:00,1.6066,1.6066,1.6065,1.6065,56700000.0
2008-09-02 01:49:00,1.6065,1.6065,1.6065,1.6065,56000000.0
2008-09-02 01:50:00,1.6065,1.6065,1.6065,1.6065,49900000.0
2008-09-02 01:51:00,1.6065,1.6068,1.6065,1.6066,177400000.0
2008-09-02 01:52:00,1.6066,1.6066,1.6065,1.6066,238700000.0
2008-09-02 01:53:00,1.6066,1.6067,1.6065,1.6067,120900000.0
2008-09-02 01:54:00,1.6067,1.6068,1.6066,1.6067,78099997.0
2008-09-02 01:55:00,1.6067,1.6068,1.6066,1.6068,72000001.0
2008-09-02 01:56:00,1.6068,1.6068,1.6067,1.6067,39000000.0
2008-09-02 01:57:00,1.6067,1.6068,1.6067,1.6068,43500000.0
2008-09-02 01:58:00,1.6068,1.6069,1.6068,1.6068,34800000.0
2008-09-02 01:59:00,1.6068,1.6069,1.6068,1.6068,10000000.0
2008-09-02 02:00:00,1.6068,1.6069,1.6067,1.6069,91000001.0
2008-09-02 02:01:00,1.6069,1.6069,1.6068,1.6069,32600000.0
2008-09-02 02:02:00,1.6069,1.6069,1.6068,1.6068,217500009.0
2008-09-02 02:03:00,1.6069,1.607,1.6069,1.6069,64900000.0
2008-09-02 02:04:00,1.6069,1.6069,1.6068,1.6068,25800000.0
2008-09-02 02:05:00,1.6068,1.6068,1.6068,1.6068,110300000.0
2008-09-02 02:06:00,1.6068,1.6068,1.6067,1.6068,418199982.0
2008-09-02 02:07:00,1.6068,1.6068,1.6067,1.6067,229699992.0
2008-09-02 02:08:00,1.6068,1.6069,1.6067,1.6069,70300000.0
2008-09-02 02:09:00,1.6069,1.6069,1.6068,1.6068,156400000.0
2008-09-02 02:10:00,1.6068,1.6068,1.6068,1.6068,163000000.0
2008-09-02 02:11:00,1.6068,1.6069,1.6068,1.6069,47700000.0
2008-09-02 02:12:00,1.6069,1.6069,1.6068,1.6068,69500000.0
2008-09-02 02:13:00,1.6068,1.607,1.6068,1.6068,208300000.0
2008-09-02 02:14:00,1.6068,1.6069,1.6067,1.6069,133500000.0
2008-09-02 02:15:00,1.60685,1.60685,1.60685,1.60685,8000000.0
2008-09-02 02:16:00,1.60685,1.60685,1.60685,1.60685,12000000.0
2008-09-02 02:17:00,1.6069,1.6069,1.6069,1.6069,11400000.0
2008-09-02 02:18:00,1.6069,1.6069,1.60685,1.60685,37000000.0
2008-09-02 02:19:00,1.60685,1.60695,1.6068,1.60695,44600000.0
2008-09-02 02:20:00,1.6068,1.607,1.6068,1.607,33100000.0
2008-09-02 02:21:00,1.6068,1.6068,1.60675,1.6068,18400000.0
2008-09-02 02:22:00,1.6069,1.6069,1.6068,1.6068,9300000.0
2008-09-02 02:23:00,1.6069,1.6069,1.6069,1.6069,9000000.0
2008-09-02 02:24:00,1.6068,1.6068,1.6068,1.6068,50600000.0
2008-09-02 02:25:00,1.6068,1.60695,1.6068,1.6069,81400000.0
2008-09-02 02:26:00,1.6069,1.6069,1.6068,1.60685,79300000.0
2008-09-02 02:27:00,1.6069,1.607,1.6069,1.607,50400000.0
2008-09-02 02:28:00,1.607,1.607,1.6069,1.6069,40800000.0
2008-09-02 02:29:00,1.6069,1.6069,1.6068,1.6068,75300000.0
2008-09-02 02:30:00,1.6068,1.6068,1.6068,1.6068,168800000.0
2008-09-02 02:31:00,1.6068,1.6069,1.6068,1.6069,156400000.0
2008-09-02 02:32:00,1.6069,1.6069,1.6068,1.6068,43500000.0
2008-09-02 02:33:00,1.6068,1.6068,1.6068,1.6068,24000000.0
2008-09-02 02:34:00,1.6068,1.607,1.60675,1.607,33800000.0
2008-09-02 02:35:00,1.60705,1.60715,1.60705,1.6071,13000000.0
2008-09-02 02:36:00,1.6071,1.6073,1.6071,1.6072,156100004.0
2008-09-02 02:37:00,1.6072,1.6072,1.6071,1.6071,423100023.0
2008-09-02 02:38:00,1.6071,1.6072,1.607,1.6071,436600009.0
2008-09-02 02:39:00,1.6072,1.60735,1.6072,1.60735,20600000.0
2008-09-02 02:40:00,1.60735,1.6077,1.60735,1.60755,208100000.0
2008-09-02 02:41:00,1.60765,1.6077,1.6074,1.6074,68500000.0
2008-09-02 02:42:00,1.6074,1.6075,1.6074,1.6075,284600000.0
2008-09-02 02:43:00,1.6074,1.6075,1.6074,1.6075,52300000.0
2008-09-02 02:44:00,1.6075,1.6076,1.6075,1.6076,21700000.0
2008-09-02 02:45:00,1.6076,1.6076,1.6075,1.6075,19600000.0
2008-09-02 02:46:00,1.6075,1.6077,1.6075,1.6077,16700000.0
2008-09-02 02:47:00,1.60765,1.60765,1.60765,1.60765,13000000.0
2008-09-02 02:48:00,1.6077,1.6078,1.60765,1.6077,56400000.0
2008-09-02 02:49:00,1.6077,1.6081,1.6077,1.6081,226200001.0
2008-09-02 02:50:00,1.6081,1.6084,1.60805,1.6084,232800000.0
2008-09-02 02:51:00,1.6084,1.6084,1.6082,1.6082,381100011.0
2008-09-02 02:52:00,1.6082,1.6082,1.6082,1.6082,1967200066.0
2008-09-02 02:53:00,1.6082,1.6082,1.6082,1.6082,1900800064.0
2008-09-02 02:54:00,1.6082,1.6082,1.608,1.6082,1901600063.0
2008-09-02 02:55:00,1.6082,1.6085,1.6081,1.60845,1500000044.0
2008-09-02 02:56:00,1.60845,1.60845,1.60845,1.60845,9000000.0
2008-09-02 02:57:00,1.6084,1.6084,1.6084,1.6084,2000000.0
2008-09-02 02:58:00,1.6084,1.6084,1.6084,1.6084,13000000.0
2008-09-02 02:59:00,1.6084,1.6086,1.6084,1.6085,89000000.0
2008-09-02 03:00:00,1.6085,1.6085,1.6085,1.6085,30400000.0
2008-09-02 03:01:00,1.6085,1.6085,1.6085,1.6085,22400000.0
2008-09-02 03:02:00,1.6085,1.6085,1.6085,1.6085,54200000.0
2008-09-02 03:03:00,1.6085,1.6085,1.6085,1.6085,16200000.0
2008-09-02 03:04:00,1.6085,1.6085,1.6085,1.6085,5000000.0
2008-09-02 03:05:00,1.6085,1.6085,1.6085,1.6085,16000000.0
2008-09-02 03:06:00,1.6085,1.6087,1.6085,1.60865,27200000.0
2008-09-02 03:07:00,1.6087,1.6087,1.60865,1.6087,16000000.0
2008-09-02 03:08:00,1.6087,1.6087,1.60845,1.6085,19600000.0
2008-09-02 03:09:00,1.6085,1.6085,1.6082,1.6082,145500000.0
2008-09-02 03:10:00,1.6082,1.6083,1.60795,1.6082,688800015.0
2008-09-02 03:11:00,1.6082,1.6083,1.6077,1.6077,381700002.0
2008-09-02 03:12:00,1.6077,1.6078,1.6077,1.6077,101000001.0
2008-09-02 03:13:00,1.6077,1.608,1.60765,1.608,110600000.0
2008-09-02 03:14:00,1.608,1.608,1.6079,1.6079,145800000.0
2008-09-02 03:15:00,1.6079,1.6083,1.6079,1.608,84500000.0
2008-09-02 03:16:00,1.6081,1.6082,1.608,1.60815,16400000.0
2008-09-02 03:17:00,1.6081,1.6082,1.608,1.6081,70300000.0
2008-09-02 03:18:00,1.6081,1.6081,1.608,1.608,221100000.0
2008-09-02 03:19:00,1.608,1.608,1.608,1.608,311700000.0
2008-09-02 03:20:00,1.608,1.608,1.608,1.608,629700005.0
2008-09-02 03:21:00,1.608,1.608,1.608,1.608,458000008.0
2008-09-02 03:22:00,1.608,1.608,1.6075,1.60765,139400005.0
2008-09-02 03:23:00,1.60765,1.6077,1.6076,1.6077,105900000.0
2008-09-02 03:24:00,1.6078,1.6078,1.6077,1.6077,46300000.0
2008-09-02 03:25:00,1.6076,1.6077,1.6076,1.6076,68400000.0
2008-09-02 03:26:00,1.6076,1.6078,1.6076,1.6078,70800000.0
2008-09-02 03:27:00,1.6078,1.6078,1.6077,1.6078,97600000.0
2008-09-02 03:28:00,1.6078,1.60805,1.6078,1.608,89200000.0
2008-09-02 03:29:00,1.608,1.608,1.608,1.608,48000000.0
2008-09-02 03:30:00,1.608,1.60825,1.608,1.60825,43500000.0
2008-09-02 03:31:00,1.6083,1.6084,1.6082,1.6084,36200000.0
2008-09-02 03:32:00,1.60835,1.6084,1.6083,1.60835,64700000.0
2008-09-02 03:33:00,1.60835,1.60835,1.6083,1.6083,57700003.0
2008-09-02 03:34:00,1.6082,1.6083,1.60815,1.6082,36000000.0
2008-09-02 03:35:00,1.6082,1.6082,1.6081,1.6082,30000000.0
2008-09-02 03:36:00,1.6081,1.6082,1.6081,1.6082,53900000.0
2008-09-02 03:37:00,1.6082,1.6082,1.6081,1.6082,31100000.0
2008-09-02 03:38:00,1.60815,1.6082,1.6081,1.6082,25000000.0
2008-09-02 03:39:00,1.6082,1.6082,1.6082,1.6082,8000000.0
2008-09-02 03:40:00,1.6082,1.6082,1.6082,1.6082,11000000.0
2008-09-02 03:41:00,1.60815,1.6083,1.60815,1.6082,25700000.0
2008-09-02 03:42:00,1.6082,1.6082,1.60815,1.60815,24100000.0
2008-09-02 03:43:00,1.60815,1.6082,1.6081,1.6082,27100000.0
2008-09-02 03:44:00,1.6081,1.60845,1.6081,1.6084,117400000.0
2008-09-02 03:45:00,1.6084,1.6084,1.6081,1.6081,38700000.0
2008-09-02 03:46:00,1.6084,1.6084,1.608,1.6084,35100000.0
2008-09-02 03:47:00,1.6084,1.6084,1.6081,1.6084,57700000.0
2008-09-02 03:48:00,1.608,1.60845,1.608,1.6084,162400000.0
2008-09-02 03:49:00,1.6081,1.6084,1.608,1.6083,149900000.0
2008-09-02 03:50:00,1.6084,1.6084,1.6083,1.6084,62300000.0
2008-09-02 03:51:00,1.6083,1.6084,1.6083,1.6084,84600000.0
2008-09-02 03:52:00,1.6084,1.6084,1.608,1.608,102800000.0
2008-09-02 03:53:00,1.6083,1.6084,1.6083,1.6083,43600000.0
2008-09-02 03:54:00,1.6084,1.6084,1.6079,1.608,126200000.0
2008-09-02 03:55:00,1.6083,1.6083,1.6083,1.6083,21000000.0
2008-09-02 03:56:00,1.6083,1.6087,1.6083,1.6083,182300000.0
2008-09-02 03:57:00,1.6083,1.6083,1.6083,1.6083,250200000.0
2008-09-02 03:58:00,1.6083,1.6083,1.6083,1.6083,218700000.0
2008-09-02 03:59:00,1.6083,1.6083,1.6083,1.6083,54000000.0
2008-09-02 04:00:00,1.6083,1.6083,1.6083,1.6083,75600000.0
2008-09-02 04:01:00,1.6083,1.6083,1.6083,1.6083,5400000.0
2008-09-02 04:02:00,1.6083,1.6083,1.6082,1.6082,378699999.0
2008-09-02 04:03:00,1.6082,1.60825,1.6082,1.60825,215700002.0
2008-09-02 04:04:00,1.6082,1.6083,1.6082,1.6082,353700003.0
2008-09-02 04:05:00,1.6082,1.60825,1.6082,1.6082,367900003.0
2008-09-02 04:06:00,1.6082,1.60835,1.6082,1.6083,69800001.0
2008-09-02 04:07:00,1.6083,1.60835,1.6083,1.6083,23300000.0
2008-09-02 04:08:00,1.6083,1.6084,1.6082,1.6082,554899995.0
2008-09-02 04:09:00,1.6082,1.6082,1.6082,1.6082,422500000.0
2008-09-02 04:10:00,1.6082,1.6082,1.6082,1.6082,780000000.0
2008-09-02 04:11:00,1.6082,1.6082,1.60795,1.608,405999996.0
2008-09-02 04:12:00,1.608,1.608,1.608,1.608,14200000.0
2008-09-02 04:13:00,1.608,1.6081,1.608,1.6081,4900000.0
2008-09-02 04:14:00,1.608,1.6081,1.608,1.6081,38300000.0
2008-09-02 04:15:00,1.608,1.608,1.608,1.608,2800000.0
2008-09-02 04:16:00,1.608,1.608,1.60775,1.608,33700000.0
2008-09-02 04:17:00,1.608,1.608,1.6078,1.608,41000000.0
2008-09-02 04:18:00,1.608,1.608,1.608,1.608,19500000.0
2008-09-02 04:19:00,1.608,1.608,1.608,1.608,7800000.0
2008-09-02 04:20:00,1.608,1.6081,1.608,1.6081,82899999.0
2008-09-02 04:21:00,1.608,1.608,1.608,1.608,8200000.0
2008-09-02 04:22:00,1.60805,1.60805,1.60805,1.60805,1000000.0
2008-09-02 04:23:00,1.6081,1.6081,1.6081,1.6081,1000000.0
2008-09-02 04:24:00,1.60805,1.60805,1.60805,1.60805,1000000.0
2008-09-02 04:25:00,1.60797,1.60802,1.60788,1.60788,34400000.0
2008-09-02 04:26:00,1.6081,1.6081,1.6081,1.6081,2200000.0
2008-09-02 04:27:00,1.6081,1.6081,1.6078,1.608,10300000.0
2008-09-02 04:28:00,1.608,1.608,1.6075,1.6076,67900000.0
2008-09-02 04:29:00,1.6076,1.6076,1.6075,1.6075,18200000.0
2008-09-02 04:30:00,1.6075,1.6075,1.6075,1.6075,48600000.0
2008-09-02 04:31:00,1.6075,1.6076,1.6075,1.6076,99300000.0
2008-09-02 04:32:00,1.6076,1.6076,1.6075,1.6076,44400000.0
2008-09-02 04:33:00,1.6076,1.6076,1.6075,1.6076,119400000.0
2008-09-02 04:34:00,1.6076,1.6076,1.6075,1.6075,341100000.0
2008-09-02 04:35:00,1.6075,1.6076,1.6075,1.6076,202000000.0
2008-09-02 04:36:00,1.6075,1.6076,1.6075,1.6075,88900000.0
2008-09-02 04:37:00,1.6075,1.6076,1.6075,1.6076,203700000.0
2008-09-02 04:38:00,1.6077,1.6077,1.6077,1.6077,1000000.0
2008-09-02 04:39:00,1.6078,1.6078,1.60765,1.6077,12800000.0
2008-09-02 04:40:00,1.6078,1.6078,1.6077,1.6078,17300000.0
2008-09-02 04:41:00,1.6077,1.6077,1.6077,1.6077,4800000.0
2008-09-02 04:42:00,1.6077,1.6077,1.6075,1.6075,77200003.0
2008-09-02 04:43:00,1.6075,1.6077,1.6075,1.6077,146700001.0
2008-09-02 04:44:00,1.6076,1.6077,1.6076,1.6077,15200000.0
2008-09-02 04:45:00,1.60765,1.6077,1.6076,1.6077,5500000.0
2008-09-02 04:46:00,1.6076,1.6077,1.6075,1.6075,12000000.0
2008-09-02 04:47:00,1.60745,1.6076,1.6073,1.6074,87500000.0
2008-09-02 04:48:00,1.6074,1.6075,1.6073,1.6074,64400000.0
2008-09-02 04:49:00,1.6073,1.6076,1.6073,1.6076,92400000.0
2008-09-02 04:50:00,1.6075,1.6075,1.60735,1.6074,51200000.0
2008-09-02 04:51:00,1.6075,1.6077,1.60725,1.6076,357799997.0
2008-09-02 04:52:00,1.60745,1.6076,1.6074,1.60755,35100000.0
2008-09-02 04:53:00,1.6076,1.6077,1.60745,1.6077,78800000.0
2008-09-02 04:54:00,1.60755,1.6077,1.60755,1.6076,56300000.0
2008-09-02 04:55:00,1.6075,1.6076,1.6075,1.60755,8300000.0
2008-09-02 04:56:00,1.60755,1.60755,1.6075,1.60755,42300000.0
2008-09-02 04:57:00,1.60735,1.60755,1.60729,1.60731,19500000.0
2008-09-02 04:58:00,1.60755,1.6076,1.60755,1.60755,11100000.0
2008-09-02 04:59:00,1.60755,1.60755,1.6075,1.60755,59400000.0
2008-09-02 05:00:00,1.6075,1.6077,1.6075,1.60765,24800000.0
2008-09-02 05:01:00,1.6077,1.6077,1.6076,1.6076,29400000.0
2008-09-02 05:02:00,1.6077,1.6077,1.6076,1.60765,28500000.0
2008-09-02 05:03:00,1.6077,1.60775,1.60755,1.6076,61600000.0
2008-09-02 05:04:00,1.60755,1.6076,1.60755,1.6076,84400000.0
2008-09-02 05:05:00,1.60755,1.6076,1.60755,1.6076,13500000.0
2008-09-02 05:06:00,1.60755,1.6077,1.6075,1.60765,471000005.0
2008-09-02 05:07:00,1.6077,1.6078,1.60755,1.6076,53100001.0
2008-09-02 05:08:00,1.60755,1.6076,1.60755,1.60755,34100000.0
2008-09-02 05:09:00,1.60755,1.6076,1.60755,1.6076,8800000.0
2008-09-02 05:10:00,1.6077,1.60815,1.60765,1.608,92600000.0
2008-09-02 05:11:00,1.60765,1.60782,1.60747,1.60782,31600000.0
2008-09-02 05:12:00,1.6078,1.608,1.6078,1.6078,7900000.0
2008-09-02 05:13:00,1.60747,1.60781,1.60747,1.60765,30000000.0
2008-09-02 05:14:00,1.60764,1.60772,1.60748,1.60772,39000000.0
2008-09-02 05:15:00,1.6078,1.608,1.6078,1.608,13400000.0
2008-09-02 05:16:00,1.608,1.608,1.60755,1.6078,124600001.0
2008-09-02 05:17:00,1.60755,1.6079,1.6074,1.6076,41100000.0
2008-09-02 05:18:00,1.60755,1.6077,1.60755,1.60765,33800000.0
2008-09-02 05:19:00,1.60765,1.6077,1.6076,1.60765,46700000.0
2008-09-02 05:20:00,1.6076,1.6077,1.6076,1.60765,34600000.0
2008-09-02 05:21:00,1.60765,1.6078,1.60765,1.60765,39100000.0
2008-09-02 05:22:00,1.6077,1.6077,1.60755,1.6077,42500000.0
2008-09-02 05:23:00,1.6077,1.6077,1.60755,1.6077,31500000.0
2008-09-02 05:24:00,1.60765,1.6078,1.60755,1.6077,89500002.0
2008-09-02 05:25:00,1.6076,1.6077,1.6076,1.6077,49900000.0
2008-09-02 05:26:00,1.6077,1.6077,1.6077,1.6077,7200000.0
2008-09-02 05:27:00,1.6077,1.6077,1.60755,1.6076,58100000.0
2008-09-02 05:28:00,1.6076,1.6077,1.60745,1.6077,63400000.0
2008-09-02 05:29:00,1.6077,1.6078,1.60755,1.6078,51200000.0
2008-09-02 05:30:00,1.60765,1.6077,1.6076,1.60765,27800000.0
2008-09-02 05:31:00,1.60765,1.6077,1.60765,1.60765,25500000.0
2008-09-02 05:32:00,1.6078,1.6078,1.60765,1.6077,29600000.0
2008-09-02 05:33:00,1.6078,1.6078,1.6076,1.6077,22100000.0
2008-09-02 05:34:00,1.6077,1.6078,1.6076,1.6078,22700000.0
2008-09-02 05:35:00,1.60765,1.6079,1.6076,1.6077,80400000.0
2008-09-02 05:36:00,1.6076,1.6077,1.60755,1.6077,49900000.0
2008-09-02 05:37:00,1.60765,1.6077,1.60745,1.60755,106400000.0
2008-09-02 05:38:00,1.6077,1.6077,1.60755,1.6077,8200000.0
2008-09-02 05:39:00,1.60755,1.6077,1.6074,1.6076,153200000.0
2008-09-02 05:40:00,1.60765,1.6077,1.6076,1.6077,14800000.0
2008-09-02 05:41:00,1.6076,1.6077,1.6076,1.6077,5400000.0
2008-09-02 05:42:00,1.6076,1.6077,1.60755,1.6077,25600000.0
2008-09-02 05:43:00,1.60755,1.6077,1.60755,1.6077,44800000.0
2008-09-02 05:44:00,1.60755,1.6077,1.60755,1.60755,23300000.0
2008-09-02 05:45:00,1.6077,1.6077,1.6077,1.6077,5000000.0
2008-09-02 05:46:00,1.60755,1.6077,1.6075,1.6077,68400000.0
2008-09-02 05:47:00,1.60765,1.6077,1.60745,1.6076,206199998.0
2008-09-02 05:48:00,1.6077,1.6077,1.60755,1.6077,10600000.0
2008-09-02 05:49:00,1.60755,1.6077,1.60755,1.6077,101200002.0
2008-09-02 05:50:00,1.60755,1.6077,1.60755,1.6077,18700000.0
2008-09-02 05:51:00,1.6076,1.6077,1.6076,1.6077,61500000.0
2008-09-02 05:52:00,1.6077,1.6077,1.60755,1.6077,9500000.0
2008-09-02 05:53:00,1.6077,1.6077,1.60745,1.6076,426499993.0
2008-09-02 05:54:00,1.6076,1.6077,1.6076,1.6077,6700000.0
2008-09-02 05:55:00,1.60755,1.6077,1.60755,1.6077,77600002.0
2008-09-02 05:56:00,1.6076,1.6077,1.60755,1.6077,25900000.0
2008-09-02 05:57:00,1.6077,1.6077,1.60755,1.6077,153200004.0
2008-09-02 05:58:00,1.6077,1.6077,1.6075,1.6076,145099997.0
2008-09-02 05:59:00,1.6077,1.6077,1.60755,1.60755,152800002.0
2008-09-02 06:00:00,1.60755,1.6077,1.6075,1.60755,1012100004.0
2008-09-02 06:01:00,1.6076,1.6077,1.6076,1.6077,17300000.0
2008-09-02 06:02:00,1.6076,1.6077,1.6076,1.6077,8100000.0
2008-09-02 06:03:00,1.6076,1.6077,1.6075,1.60755,403800008.0
2008-09-02 06:04:00,1.60755,1.6076,1.60755,1.6076,606800020.0
2008-09-02 06:05:00,1.6076,1.6077,1.6075,1.6076,453200012.0
2008-09-02 06:06:00,1.6077,1.6077,1.6075,1.6076,634100005.0
2008-09-02 06:07:00,1.60755,1.6077,1.60755,1.6076,199200006.0
2008-09-02 06:08:00,1.6075,1.6075,1.6075,1.6075,64199997.0
2008-09-02 06:09:00,1.6076,1.6077,1.60735,1.60745,308200008.0
2008-09-02 06:10:00,1.6075,1.6076,1.60735,1.6075,214800000.0
2008-09-02 06:11:00,1.6075,1.6076,1.60715,1.6075,137900000.0
2008-09-02 06:12:00,1.6074,1.6075,1.6074,1.6075,10600000.0
2008-09-02 06:13:00,1.6074,1.6074,1.6074,1.6074,4800000.0
2008-09-02 06:14:00,1.6074,1.6074,1.6074,1.6074,16200000.0
2008-09-02 06:15:00,1.6074,1.6075,1.6074,1.6075,13600000.0
2008-09-02 06:16:00,1.6075,1.6075,1.6074,1.6074,5800000.0
2008-09-02 06:17:00,1.6074,1.6074,1.6074,1.6074,21100000.0
2008-09-02 06:18:00,1.60745,1.6075,1.60745,1.6075,21500000.0
2008-09-02 06:19:00,1.60745,1.6076,1.60745,1.6075,10500000.0
2008-09-02 06:20:00,1.60745,1.6075,1.60745,1.6075,46200000.0
2008-09-02 06:21:00,1.6075,1.6076,1.60745,1.6076,63600000.0
2008-09-02 06:22:00,1.60745,1.6076,1.60735,1.6074,30900000.0
2008-09-02 06:23:00,1.60745,1.6075,1.60745,1.60745,26100000.0
2008-09-02 06:24:00,1.6076,1.6076,1.60745,1.60745,17600000.0
2008-09-02 06:25:00,1.60745,1.6081,1.60745,1.60795,119400000.0
2008-09-02 06:26:00,1.608,1.6082,1.60795,1.6082,81000000.0
2008-09-02 06:27:00,1.6081,1.6082,1.6081,1.6082,22800000.0
2008-09-02 06:28:00,1.6082,1.6083,1.6082,1.6082,72700000.0
2008-09-02 06:29:00,1.6082,1.6083,1.6082,1.6082,25500000.0
2008-09-02 06:30:00,1.6083,1.6084,1.6082,1.6084,25600000.0
2008-09-02 06:31:00,1.6084,1.6085,1.6082,1.6083,119600000.0
2008-09-02 06:32:00,1.6083,1.6083,1.6083,1.6083,14400000.0
2008-09-02 06:33:00,1.6082,1.6082,1.6082,1.6082,11200000.0
2008-09-02 06:34:00,1.6082,1.6083,1.6081,1.6083,39400000.0
2008-09-02 06:35:00,1.6084,1.6084,1.6083,1.6084,29500000.0
2008-09-02 06:36:00,1.6084,1.6084,1.6082,1.6084,40400000.0
2008-09-02 06:37:00,1.60845,1.6085,1.60835,1.6084,62900000.0
2008-09-02 06:38:00,1.60835,1.60845,1.6083,1.60835,40000000.0
2008-09-02 06:39:00,1.6083,1.6085,1.6083,1.6084,44300000.0
2008-09-02 06:40:00,1.60845,1.6085,1.60845,1.6085,6500000.0
2008-09-02 06:41:00,1.6085,1.6085,1.60835,1.6085,82700000.0
2008-09-02 06:42:00,1.60835,1.60835,1.60835,1.60835,12500000.0
2008-09-02 06:43:00,1.60835,1.6085,1.60835,1.60835,88500000.0
2008-09-02 06:44:00,1.6085,1.6086,1.60835,1.60835,96300000.0
2008-09-02 06:45:00,1.6085,1.6085,1.60835,1.6085,90900000.0
2008-09-02 06:46:00,1.6085,1.6085,1.6083,1.6085,133800000.0
2008-09-02 06:47:00,1.60845,1.6085,1.6083,1.6083,131200000.0
2008-09-02 06:48:00,1.6084,1.6084,1.6083,1.60835,141700000.0
2008-09-02 06:49:00,1.6083,1.6084,1.6082,1.6084,158600000.0
2008-09-02 06:50:00,1.6084,1.6084,1.60805,1.6082,106700000.0
2008-09-02 06:51:00,1.6082,1.6084,1.6082,1.6084,24300000.0
2008-09-02 06:52:00,1.6084,1.6086,1.6084,1.6085,91200000.0
2008-09-02 06:53:00,1.6085,1.6087,1.6085,1.6086,31400000.0
2008-09-02 06:54:00,1.6086,1.6087,1.6086,1.6087,21400000.0
2008-09-02 06:55:00,1.6088,1.6092,1.60875,1.6091,95500000.0
2008-09-02 06:56:00,1.60895,1.6095,1.60895,1.6092,112300000.0
2008-09-02 06:57:00,1.6092,1.6092,1.6091,1.6092,202800000.0
2008-09-02 06:58:00,1.60905,1.6092,1.6088,1.60885,406700004.0
2008-09-02 06:59:00,1.6089,1.6089,1.6086,1.6089,620500035.0
2008-09-02 07:00:00,1.6087,1.6089,1.60855,1.6086,248900012.0
2008-09-02 07:01:00,1.6087,1.6087,1.6085,1.6087,45500000.0
2008-09-02 07:02:00,1.6087,1.6087,1.60835,1.6087,53500000.0
2008-09-02 07:03:00,1.6086,1.6087,1.6086,1.6087,18400000.0
2008-09-02 07:04:00,1.6086,1.6087,1.6085,1.6085,28000000.0
2008-09-02 07:05:00,1.6085,1.6085,1.6082,1.60825,737699991.0
2008-09-02 07:06:00,1.60825,1.6085,1.6082,1.6085,412499999.0
2008-09-02 07:07:00,1.6085,1.6088,1.6083,1.6088,205400000.0
2008-09-02 07:08:00,1.6089,1.6089,1.608,1.608,605600002.0
2008-09-02 07:09:00,1.60815,1.6083,1.60775,1.6082,288500000.0
2008-09-02 07:10:00,1.60815,1.60865,1.60795,1.6082,424900000.0
2008-09-02 07:11:00,1.60795,1.6084,1.60795,1.6083,191500000.0
2008-09-02 07:12:00,1.6083,1.6084,1.60785,1.6079,261400000.0
2008-09-02 07:13:00,1.6079,1.6079,1.60765,1.6078,269400000.0
2008-09-02 07:14:00,1.6078,1.6081,1.6078,1.608,28800000.0
2008-09-02 07:15:00,1.608,1.6082,1.608,1.6081,49400000.0
2008-09-02 07:16:00,1.6082,1.6082,1.608,1.608,20400000.0
2008-09-02 07:17:00,1.608,1.6083,1.608,1.6083,117700000.0
2008-09-02 07:18:00,1.6083,1.6083,1.60775,1.608,407400000.0
2008-09-02 07:19:00,1.608,1.608,1.6077,1.6077,214300000.0
2008-09-02 07:20:00,1.6078,1.6078,1.60765,1.6078,264100000.0
2008-09-02 07:21:00,1.6078,1.6079,1.60775,1.6078,135500000.0
2008-09-02 07:22:00,1.6077,1.6077,1.6075,1.6076,162299999.0
2008-09-02 07:23:00,1.6077,1.6077,1.6076,1.6076,77800000.0
2008-09-02 07:24:00,1.6076,1.6076,1.6076,1.6076,52800000.0
2008-09-02 07:25:00,1.6076,1.6076,1.60755,1.60755,64400000.0
2008-09-02 07:26:00,1.6077,1.6077,1.60755,1.6076,66100000.0
2008-09-02 07:27:00,1.6075,1.6077,1.6075,1.60755,27600000.0
2008-09-02 07:28:00,1.6076,1.6077,1.6075,1.60765,52000000.0
2008-09-02 07:29:00,1.6077,1.6077,1.6076,1.6076,24500000.0
2008-09-02 07:30:00,1.6076,1.6076,1.6076,1.6076,37600000.0
2008-09-02 07:31:00,1.6076,1.6079,1.6076,1.60785,195500000.0
2008-09-02 07:32:00,1.6079,1.6079,1.6077,1.6078,96700000.0
2008-09-02 07:33:00,1.6078,1.6078,1.6077,1.6078,47400000.0
2008-09-02 07:34:00,1.6078,1.608,1.6078,1.608,43900000.0
2008-09-02 07:35:00,1.608,1.608,1.6078,1.6078,77000000.0
2008-09-02 07:36:00,1.6078,1.60785,1.6077,1.6078,86900000.0
2008-09-02 07:37:00,1.6078,1.6079,1.6074,1.6076,209500000.0
2008-09-02 07:38:00,1.6076,1.6077,1.6074,1.60745,146800000.0
2008-09-02 07:39:00,1.60745,1.6075,1.60745,1.6075,13000000.0
2008-09-02 07:40:00,1.60745,1.6075,1.6073,1.60735,59500000.0
2008-09-02 07:41:00,1.6075,1.6075,1.6073,1.6075,111700000.0
2008-09-02 07:42:00,1.6075,1.6075,1.6073,1.6074,72400000.0
2008-09-02 07:43:00,1.6074,1.6074,1.60735,1.6074,92200000.0
2008-09-02 07:44:00,1.6073,1.6074,1.60725,1.6074,69000000.0
2008-09-02 07:45:00,1.6074,1.6082,1.6068,1.6081,557500000.0
2008-09-02 07:46:00,1.6081,1.6082,1.6074,1.6078,329500000.0
2008-09-02 07:47:00,1.6078,1.6078,1.6074,1.6076,246800001.0
2008-09-02 07:48:00,1.6076,1.6076,1.60725,1.6074,111500000.0
2008-09-02 07:49:00,1.6074,1.6075,1.60735,1.6075,28100000.0
2008-09-02 07:50:00,1.6075,1.6075,1.60735,1.6074,74900000.0
2008-09-02 07:51:00,1.6074,1.6075,1.60725,1.6073,178100000.0
2008-09-02 07:52:00,1.6073,1.6075,1.60725,1.6073,83700000.0
2008-09-02 07:53:00,1.6073,1.6075,1.60705,1.6071,224500000.0
2008-09-02 07:54:00,1.607,1.6071,1.60685,1.607,111700000.0
2008-09-02 07:55:00,1.60695,1.6071,1.6069,1.60695,148000000.0
2008-09-02 07:56:00,1.607,1.607,1.6067,1.6068,78300000.0
2008-09-02 07:57:00,1.6067,1.6069,1.6066,1.6069,72000000.0
2008-09-02 07:58:00,1.6068,1.6069,1.6065,1.6067,58000000.0
2008-09-02 07:59:00,1.6067,1.6068,1.6066,1.6067,143400000.0
2008-09-02 08:00:00,1.6066,1.6068,1.60655,1.6067,131000000.0
2008-09-02 08:01:00,1.6067,1.60705,1.60665,1.607,280800000.0
2008-09-02 08:02:00,1.60695,1.6072,1.60695,1.60715,291200000.0
2008-09-02 08:03:00,1.6072,1.60755,1.6072,1.6074,121700000.0
2008-09-02 08:04:00,1.6074,1.6074,1.60705,1.60725,143100000.0
2008-09-02 08:05:00,1.60725,1.6073,1.60705,1.6072,151700000.0
2008-09-02 08:06:00,1.6072,1.6073,1.6071,1.6072,131600000.0
2008-09-02 08:07:00,1.6072,1.6073,1.6072,1.6073,30100000.0
2008-09-02 08:08:00,1.6073,1.6073,1.6072,1.6073,60200000.0
2008-09-02 08:09:00,1.6073,1.6073,1.6073,1.6073,16000000.0
2008-09-02 08:10:00,1.6073,1.6073,1.607,1.6071,62150000.0
2008-09-02 08:11:00,1.6071,1.6071,1.6071,1.6071,9600000.0
2008-09-02 08:12:00,1.6071,1.6071,1.607,1.607,33900000.0
2008-09-02 08:13:00,1.6071,1.6071,1.60705,1.60705,47200000.0
2008-09-02 08:14:00,1.60705,1.6071,1.60705,1.60705,69700000.0
2008-09-02 08:15:00,1.60705,1.6071,1.60695,1.607,102300000.0
2008-09-02 08:16:00,1.60695,1.6071,1.6069,1.60695,191400000.0
2008-09-02 08:17:00,1.60675,1.607,1.60675,1.6069,60050000.0
2008-09-02 08:18:00,1.60685,1.6069,1.6067,1.6067,58800000.0
2008-09-02 08:19:00,1.6067,1.6072,1.60665,1.6067,71500000.0
2008-09-02 08:20:00,1.6068,1.6069,1.60665,1.6067,69400000.0
2008-09-02 08:21:00,1.6068,1.6069,1.6065,1.60665,164600000.0
2008-09-02 08:22:00,1.6068,1.6068,1.60665,1.6067,37600000.0
2008-09-02 08:23:00,1.6067,1.6067,1.60655,1.6067,63600000.0
2008-09-02 08:24:00,1.6066,1.6068,1.60595,1.6065,346760001.0
2008-09-02 08:25:00,1.6065,1.6066,1.60625,1.6063,271900000.0
2008-09-02 08:26:00,1.60625,1.6067,1.60625,1.6066,192500000.0
2008-09-02 08:27:00,1.6066,1.607,1.6066,1.6069,92800000.0
2008-09-02 08:28:00,1.6069,1.607,1.6068,1.6069,202700000.0
2008-09-02 08:29:00,1.6069,1.607,1.6068,1.60685,104500000.0
2008-09-02 08:30:00,1.60685,1.607,1.60685,1.60685,169100000.0
2008-09-02 08:31:00,1.60685,1.6069,1.6068,1.6069,49700000.0
2008-09-02 08:32:00,1.6069,1.6069,1.6069,1.6069,18200000.0
2008-09-02 08:33:00,1.607,1.607,1.6068,1.6069,68700000.0
2008-09-02 08:34:00,1.6068,1.6069,1.6066,1.6068,133700000.0
2008-09-02 08:35:00,1.6068,1.6069,1.60665,1.6068,130800000.0
2008-09-02 08:36:00,1.6068,1.607,1.6066,1.6069,225400000.0
2008-09-02 08:37:00,1.6069,1.6083,1.6069,1.6081,405200000.0
2008-09-02 08:38:00,1.6082,1.6091,1.6078,1.60875,433799999.0
2008-09-02 08:39:00,1.60875,1.609,1.60865,1.60865,168200000.0
2008-09-02 08:40:00,1.60865,1.609,1.6085,1.6085,208400000.0
2008-09-02 08:41:00,1.6084,1.6089,1.60835,1.60845,284000000.0
2008-09-02 08:42:00,1.60845,1.6087,1.6081,1.6084,265100000.0
2008-09-02 08:43:00,1.6083,1.6084,1.60805,1.60825,247900000.0
2008-09-02 08:44:00,1.6084,1.6086,1.60795,1.6083,268900000.0
2008-09-02 08:45:00,1.6082,1.6083,1.608,1.6083,243400000.0
2008-09-02 08:46:00,1.6082,1.6083,1.6079,1.6082,276400000.0
2008-09-02 08:47:00,1.6082,1.6084,1.60805,1.6082,225200000.0
2008-09-02 08:48:00,1.6082,1.6085,1.6082,1.6083,263600000.0
2008-09-02 08:49:00,1.60845,1.60855,1.6082,1.6084,289799999.0
2008-09-02 08:50:00,1.6084,1.6086,1.6083,1.6084,383900000.0
2008-09-02 08:51:00,1.6084,1.6086,1.6082,1.6085,472299999.0
2008-09-02 08:52:00,1.6085,1.6085,1.6081,1.6082,272300000.0
2008-09-02 08:53:00,1.6081,1.6083,1.60805,1.6083,199100000.0
2008-09-02 08:54:00,1.6083,1.6085,1.6081,1.6083,304000001.0
2008-09-02 08:55:00,1.6082,1.6083,1.6078,1.6079,241800000.0
2008-09-02 08:56:00,1.6078,1.608,1.6078,1.608,246100000.0
2008-09-02 08:57:00,1.6079,1.608,1.6078,1.608,235100000.0
2008-09-02 08:58:00,1.608,1.608,1.6075,1.6077,181900000.0
2008-09-02 08:59:00,1.6078,1.6078,1.60745,1.6076,136500000.0
2008-09-02 09:00:00,1.6076,1.6077,1.60745,1.6076,200400000.0
2008-09-02 09:01:00,1.6076,1.6077,1.6076,1.6077,183800000.0
2008-09-02 09:02:00,1.6077,1.6082,1.60765,1.60805,308600000.0
2008-09-02 09:03:00,1.608,1.6084,1.608,1.6082,307700000.0
2008-09-02 09:04:00,1.6082,1.6082,1.6079,1.608,127600000.0
2008-09-02 09:05:00,1.608,1.608,1.60765,1.6077,373400000.0
2008-09-02 09:06:00,1.6077,1.6077,1.6076,1.6076,106200000.0
2008-09-02 09:07:00,1.6076,1.6076,1.6074,1.6076,136100000.0
2008-09-02 09:08:00,1.6075,1.6076,1.6074,1.6076,192300000.0
2008-09-02 09:09:00,1.6075,1.6076,1.60745,1.60745,201500000.0
2008-09-02 09:10:00,1.6076,1.6076,1.6067,1.6074,369800001.0
2008-09-02 09:11:00,1.6074,1.6074,1.60695,1.607,167100000.0
2008-09-02 09:12:00,1.607,1.607,1.60665,1.6068,201600000.0
2008-09-02 09:13:00,1.6068,1.6071,1.6067,1.6069,229100000.0
2008-09-02 09:14:00,1.6068,1.6071,1.6068,1.6071,352900000.0
2008-09-02 09:15:00,1.60705,1.6073,1.6069,1.6073,256100000.0
2008-09-02 09:16:00,1.6073,1.6073,1.60715,1.6073,215400000.0
2008-09-02 09:17:00,1.6073,1.6074,1.6071,1.6073,126400000.0
2008-09-02 09:18:00,1.6073,1.6073,1.6071,1.60715,77600000.0
2008-09-02 09:19:00,1.60715,1.6074,1.60715,1.6073,65300000.0
2008-09-02 09:20:00,1.60725,1.6076,1.60725,1.6073,175400000.0
2008-09-02 09:21:00,1.6073,1.60735,1.6071,1.6071,318600000.0
2008-09-02 09:22:00,1.6071,1.6073,1.60705,1.6072,85500000.0
2008-09-02 09:23:00,1.60715,1.6072,1.60705,1.6072,42600000.0
2008-09-02 09:24:00,1.60715,1.6076,1.60715,1.60745,148100000.0
2008-09-02 09:25:00,1.6076,1.6077,1.6074,1.6076,146700000.0
2008-09-02 09:26:00,1.6076,1.6077,1.60745,1.6076,68800000.0
2008-09-02 09:27:00,1.6076,1.6081,1.60745,1.6079,199400000.0
2008-09-02 09:28:00,1.6079,1.6081,1.60785,1.6081,78100000.0
2008-09-02 09:29:00,1.6081,1.6081,1.60775,1.6078,195500000.0
2008-09-02 09:30:00,1.60775,1.608,1.60775,1.608,88100000.0
2008-09-02 09:31:00,1.608,1.6081,1.6078,1.608,201600000.0
2008-09-02 09:32:00,1.6079,1.608,1.60785,1.608,101000000.0
2008-09-02 09:33:00,1.608,1.6081,1.6079,1.608,72000000.0
2008-09-02 09:34:00,1.608,1.6084,1.6079,1.6084,109900000.0
2008-09-02 09:35:00,1.6084,1.6084,1.60805,1.6083,157700000.0
2008-09-02 09:36:00,1.6082,1.6083,1.60805,1.6082,174300000.0
2008-09-02 09:37:00,1.6082,1.6082,1.60795,1.6082,94700000.0
2008-09-02 09:38:00,1.6082,1.6082,1.608,1.6081,166900000.0
2008-09-02 09:39:00,1.6082,1.6082,1.60805,1.6081,99400000.0
2008-09-02 09:40:00,1.6081,1.6081,1.6079,1.608,260900000.0
2008-09-02 09:41:00,1.608,1.6081,1.6079,1.608,157500000.0
2008-09-02 09:42:00,1.6081,1.6081,1.6077,1.6078,150000000.0
2008-09-02 09:43:00,1.6078,1.6079,1.6077,1.6078,80600000.0
2008-09-02 09:44:00,1.6077,1.6079,1.60705,1.6071,348000000.0
2008-09-02 09:45:00,1.60705,1.6075,1.60705,1.60735,165900000.0
2008-09-02 09:46:00,1.60735,1.6078,1.60735,1.6076,231600000.0
2008-09-02 09:47:00,1.6076,1.6079,1.60755,1.6077,190300000.0
2008-09-02 09:48:00,1.6077,1.6081,1.6076,1.608,204100000.0
2008-09-02 09:49:00,1.608,1.6083,1.6079,1.6079,267900000.0
2008-09-02 09:50:00,1.608,1.6082,1.6078,1.6079,199200000.0
2008-09-02 09:51:00,1.6079,1.608,1.6077,1.6078,193699999.0
2008-09-02 09:52:00,1.6078,1.6082,1.60735,1.60805,227700000.0
2008-09-02 09:53:00,1.6081,1.6083,1.608,1.6081,323700000.0
2008-09-02 09:54:00,1.60805,1.6083,1.6077,1.6078,364300000.0
2008-09-02 09:55:00,1.6078,1.6082,1.60755,1.6079,687899998.0
2008-09-02 09:56:00,1.6079,1.608,1.6075,1.6077,256200000.0
2008-09-02 09:57:00,1.6078,1.6078,1.6074,1.6075,363500000.0
2008-09-02 09:58:00,1.6075,1.608,1.6075,1.6077,411800000.0
2008-09-02 09:59:00,1.6078,1.6079,1.6075,1.6077,247699998.0
2008-09-02 10:00:00,1.6078,1.60795,1.60755,1.6079,279100000.0
2008-09-02 10:01:00,1.608,1.6084,1.60785,1.6082,167300000.0
2008-09-02 10:02:00,1.6081,1.6082,1.60785,1.608,390500000.0
2008-09-02 10:03:00,1.608,1.6081,1.6079,1.6081,187700000.0
2008-09-02 10:04:00,1.608,1.6084,1.60795,1.6083,239699998.0
2008-09-02 10:05:00,1.6083,1.6086,1.6083,1.6086,113300000.0
2008-09-02 10:06:00,1.6086,1.60895,1.6086,1.60895,101300000.0
2008-09-02 10:07:00,1.60895,1.6093,1.60885,1.6092,157600000.0
2008-09-02 10:08:00,1.6092,1.6095,1.60915,1.6093,134700000.0
2008-09-02 10:09:00,1.6094,1.6094,1.60925,1.6094,254600000.0
2008-09-02 10:10:00,1.6094,1.60975,1.6093,1.6095,176400000.0
2008-09-02 10:11:00,1.6095,1.6097,1.60925,1.6095,188000001.0
2008-09-02 10:12:00,1.6096,1.6097,1.60955,1.6096,280199999.0
2008-09-02 10:13:00,1.6096,1.6097,1.6095,1.60955,68200000.0
2008-09-02 10:14:00,1.6096,1.6102,1.60955,1.6101,276499999.0
2008-09-02 10:15:00,1.61005,1.6104,1.60975,1.6104,423700000.0
2008-09-02 10:16:00,1.61035,1.61095,1.6101,1.61045,683799996.0
2008-09-02 10:17:00,1.6105,1.6106,1.61035,1.6105,276200000.0
2008-09-02 10:18:00,1.6105,1.6107,1.6103,1.61045,199900000.0
2008-09-02 10:19:00,1.6105,1.6106,1.61005,1.6103,554999999.0
2008-09-02 10:20:00,1.6103,1.6106,1.6101,1.6105,464400001.0
2008-09-02 10:21:00,1.6105,1.6105,1.6101,1.6104,199800000.0
2008-09-02 10:22:00,1.61025,1.6104,1.6101,1.6103,195600000.0
2008-09-02 10:23:00,1.6103,1.6104,1.61005,1.61015,418200001.0
2008-09-02 10:24:00,1.6103,1.6104,1.6101,1.6104,181500000.0
2008-09-02 10:25:00,1.6104,1.6105,1.6103,1.6104,75300000.0
2008-09-02 10:26:00,1.61035,1.6105,1.6103,1.6103,196600000.0
2008-09-02 10:27:00,1.6102,1.6104,1.6101,1.6104,171800000.0
2008-09-02 10:28:00,1.6106,1.6112,1.6105,1.6111,231100000.0
2008-09-02 10:29:00,1.6111,1.6116,1.61105,1.61125,225200000.0
2008-09-02 10:30:00,1.6114,1.6116,1.61125,1.6116,129700000.0
2008-09-02 10:31:00,1.6115,1.6117,1.61125,1.6115,217100000.0
2008-09-02 10:32:00,1.6115,1.6115,1.61115,1.6113,226800001.0
2008-09-02 10:33:00,1.6112,1.6113,1.61105,1.61105,179499999.0
2008-09-02 10:34:00,1.61105,1.6112,1.61085,1.6111,353500000.0
2008-09-02 10:35:00,1.6111,1.6112,1.61075,1.6108,112000000.0
2008-09-02 10:36:00,1.6108,1.6109,1.61065,1.61065,164900000.0
2008-09-02 10:37:00,1.6107,1.6109,1.6107,1.61075,156100000.0
2008-09-02 10:38:00,1.6109,1.6112,1.61065,1.6111,186100000.0
2008-09-02 10:39:00,1.6111,1.6111,1.6108,1.6108,172599999.0
2008-09-02 10:40:00,1.6109,1.611,1.6107,1.611,173499999.0
2008-09-02 10:41:00,1.611,1.611,1.61085,1.6109,162800000.0
2008-09-02 10:42:00,1.6109,1.6109,1.6107,1.6107,115900000.0
2008-09-02 10:43:00,1.6107,1.6108,1.6106,1.6107,97600000.0
2008-09-02 10:44:00,1.6107,1.611,1.6107,1.6109,117400000.0
2008-09-02 10:45:00,1.6109,1.6109,1.6106,1.6109,220300000.0
2008-09-02 10:46:00,1.61075,1.611,1.6107,1.6107,66300000.0
2008-09-02 10:47:00,1.6107,1.6109,1.6106,1.61075,81900000.0
2008-09-02 10:48:00,1.6109,1.6109,1.6106,1.61065,148000000.0
2008-09-02 10:49:00,1.6107,1.6107,1.61045,1.6105,393700000.0
2008-09-02 10:50:00,1.6105,1.61065,1.61025,1.6106,191200000.0
2008-09-02 10:51:00,1.6105,1.6105,1.6102,1.6104,126400000.0
2008-09-02 10:52:00,1.6104,1.6104,1.6102,1.6104,227700000.0
2008-09-02 10:53:00,1.6104,1.6104,1.6103,1.6104,60600000.0
2008-09-02 10:54:00,1.6103,1.6107,1.6103,1.6107,188100000.0
2008-09-02 10:55:00,1.6106,1.6108,1.6105,1.6107,219600000.0
2008-09-02 10:56:00,1.6108,1.6108,1.6107,1.6108,163800000.0
2008-09-02 10:57:00,1.6108,1.6109,1.61065,1.6108,135800000.0
2008-09-02 10:58:00,1.6108,1.6108,1.61055,1.6107,99600000.0
2008-09-02 10:59:00,1.61055,1.6109,1.61055,1.61075,97400000.0
2008-09-02 11:00:00,1.6107,1.61085,1.61065,1.6108,110900000.0
2008-09-02 11:01:00,1.6109,1.6109,1.61065,1.6109,224400000.0
2008-09-02 11:02:00,1.6109,1.6113,1.6109,1.6112,149500000.0
2008-09-02 11:03:00,1.61115,1.6112,1.6111,1.6111,190100000.0
2008-09-02 11:04:00,1.6111,1.6113,1.6111,1.6112,144400000.0
2008-09-02 11:05:00,1.6112,1.6115,1.6111,1.6113,206600000.0
2008-09-02 11:06:00,1.6113,1.6113,1.6111,1.6112,59900000.0
2008-09-02 11:07:00,1.6112,1.6112,1.611,1.6111,147200000.0
2008-09-02 11:08:00,1.6111,1.6112,1.6111,1.6112,99800000.0
2008-09-02 11:09:00,1.6112,1.6112,1.61085,1.6109,145400000.0
2008-09-02 11:10:00,1.61085,1.611,1.6108,1.6109,107600000.0
2008-09-02 11:11:00,1.6109,1.611,1.6108,1.6108,158200000.0
2008-09-02 11:12:00,1.6108,1.6108,1.6107,1.6108,202800000.0
2008-09-02 11:13:00,1.6108,1.6108,1.6107,1.6107,355600000.0
2008-09-02 11:14:00,1.61075,1.6111,1.61075,1.61105,235800000.0
2008-09-02 11:15:00,1.6112,1.6113,1.6108,1.6108,317700000.0
2008-09-02 11:16:00,1.6108,1.6112,1.6108,1.61095,505200000.0
2008-09-02 11:17:00,1.61095,1.61105,1.61085,1.61085,207400000.0
2008-09-02 11:18:00,1.61085,1.6111,1.61085,1.6109,375100000.0
2008-09-02 11:19:00,1.6109,1.611,1.61085,1.61085,476400000.0
2008-09-02 11:20:00,1.61085,1.6109,1.6107,1.6108,232600000.0
2008-09-02 11:21:00,1.6107,1.6109,1.6107,1.6108,174600000.0
2008-09-02 11:22:00,1.6108,1.6109,1.6107,1.6108,110100000.0
2008-09-02 11:23:00,1.6108,1.6108,1.61025,1.6105,271700000.0
2008-09-02 11:24:00,1.6105,1.6109,1.6103,1.6109,169500000.0
2008-09-02 11:25:00,1.6109,1.6109,1.6107,1.61075,204800000.0
2008-09-02 11:26:00,1.61075,1.6108,1.6107,1.61075,263800000.0
2008-09-02 11:27:00,1.61075,1.61135,1.6107,1.61125,560400000.0
2008-09-02 11:28:00,1.61125,1.6114,1.6112,1.6112,508000000.0
2008-09-02 11:29:00,1.6112,1.6113,1.61105,1.6113,270800000.0
2008-09-02 11:30:00,1.6112,1.6114,1.6111,1.6113,363500000.0
2008-09-02 11:31:00,1.6113,1.6114,1.611,1.6111,433000000.0
2008-09-02 11:32:00,1.6112,1.6112,1.6109,1.61105,373900000.0
2008-09-02 11:33:00,1.61105,1.6112,1.6109,1.6109,399900000.0
2008-09-02 11:34:00,1.6109,1.611,1.61035,1.6105,735499998.0
2008-09-02 11:35:00,1.6105,1.6107,1.60975,1.6101,1208900011.0
2008-09-02 11:36:00,1.61005,1.6103,1.6097,1.6098,710200000.0
2008-09-02 11:37:00,1.6098,1.61,1.6097,1.6099,452187087.0
2008-09-02 11:38:00,1.6099,1.6101,1.6097,1.61,520800000.0
2008-09-02 11:39:00,1.60995,1.6102,1.6099,1.61005,510999999.0
2008-09-02 11:40:00,1.61005,1.6101,1.60975,1.6099,840200009.0
2008-09-02 11:41:00,1.6099,1.61015,1.6098,1.60985,273799999.0
2008-09-02 11:42:00,1.60985,1.61,1.6097,1.60975,552638149.0
2008-09-02 11:43:00,1.60975,1.61,1.6097,1.60985,296401428.0
2008-09-02 11:44:00,1.60985,1.61,1.60975,1.6099,232800000.0
2008-09-02 11:45:00,1.6098,1.6099,1.6097,1.6097,155370000.0
2008-09-02 11:46:00,1.6097,1.6099,1.60945,1.6099,296986059.0
2008-09-02 11:47:00,1.6099,1.6102,1.60975,1.61,153200000.0
2008-09-02 11:48:00,1.61,1.6101,1.6097,1.6097,334500000.0
2008-09-02 11:49:00,1.6097,1.6101,1.6097,1.6099,411700000.0
2008-09-02 11:50:00,1.6099,1.6101,1.6097,1.6097,714200000.0
2008-09-02 11:51:00,1.6097,1.61,1.6097,1.61,296300000.0
2008-09-02 11:52:00,1.6099,1.61,1.60985,1.6099,68400000.0
2008-09-02 11:53:00,1.6098,1.61,1.6097,1.6098,105000000.0
2008-09-02 11:54:00,1.60965,1.6098,1.60965,1.60975,151300000.0
2008-09-02 11:55:00,1.6098,1.6098,1.60955,1.60955,120900000.0
2008-09-02 11:56:00,1.60955,1.6097,1.6095,1.6096,257600000.0
2008-09-02 11:57:00,1.6096,1.6101,1.6096,1.6101,388300000.0
2008-09-02 11:58:00,1.6101,1.6101,1.60975,1.6098,416500000.0
2008-09-02 11:59:00,1.6098,1.6099,1.6097,1.6098,241800000.0
2008-09-02 12:00:00,1.6098,1.6101,1.60975,1.6101,305900000.0
2008-09-02 12:01:00,1.6101,1.6104,1.61005,1.6103,109400000.0
2008-09-02 12:02:00,1.6103,1.6104,1.6099,1.6101,500200000.0
2008-09-02 12:03:00,1.6101,1.6104,1.61,1.6101,321200000.0
2008-09-02 12:04:00,1.61015,1.6103,1.61005,1.6102,233500000.0
2008-09-02 12:05:00,1.6102,1.6105,1.6102,1.6104,271000000.0
2008-09-02 12:06:00,1.6104,1.6105,1.61035,1.6104,155300000.0
2008-09-02 12:07:00,1.6104,1.6105,1.6103,1.6104,180000000.0
2008-09-02 12:08:00,1.6103,1.6104,1.61015,1.61015,372700000.0
2008-09-02 12:09:00,1.6103,1.6105,1.61015,1.61035,137100000.0
2008-09-02 12:10:00,1.6104,1.6108,1.61035,1.6107,285500000.0
2008-09-02 12:11:00,1.6108,1.6109,1.6106,1.6108,164900000.0
2008-09-02 12:12:00,1.6108,1.6111,1.6108,1.611,172300000.0
2008-09-02 12:13:00,1.61095,1.611,1.6106,1.61065,279600000.0
2008-09-02 12:14:00,1.6108,1.6108,1.61055,1.6107,120100000.0
2008-09-02 12:15:00,1.6107,1.61095,1.61055,1.6108,219800000.0
2008-09-02 12:16:00,1.6108,1.6109,1.61065,1.6107,173800000.0
2008-09-02 12:17:00,1.6107,1.6108,1.61065,1.6107,84500000.0
2008-09-02 12:18:00,1.61065,1.611,1.6106,1.6108,105900000.0
2008-09-02 12:19:00,1.61075,1.611,1.61075,1.6109,107100000.0
2008-09-02 12:20:00,1.6109,1.6109,1.6106,1.6106,236500000.0
2008-09-02 12:21:00,1.6106,1.6108,1.61035,1.6108,166200000.0
2008-09-02 12:22:00,1.6108,1.6109,1.61055,1.61055,416900000.0
2008-09-02 12:23:00,1.61055,1.6111,1.61055,1.61085,473000000.0
2008-09-02 12:24:00,1.611,1.611,1.6105,1.6106,482000000.0
2008-09-02 12:25:00,1.61065,1.611,1.6106,1.61065,462299996.0
2008-09-02 12:26:00,1.61065,1.6109,1.6105,1.6107,474600000.0
2008-09-02 12:27:00,1.6107,1.6108,1.6106,1.6107,282900000.0
2008-09-02 12:28:00,1.6107,1.6107,1.6106,1.6106,203900000.0
2008-09-02 12:29:00,1.6106,1.6106,1.6105,1.6105,84100000.0
2008-09-02 12:30:00,1.6105,1.6106,1.6103,1.61045,346700000.0
2008-09-02 12:31:00,1.61045,1.6109,1.6104,1.6106,231900000.0
2008-09-02 12:32:00,1.6106,1.6107,1.6106,1.6106,108100000.0
2008-09-02 12:33:00,1.6106,1.6106,1.6103,1.61035,278300001.0
2008-09-02 12:34:00,1.6104,1.6105,1.6102,1.61025,508900000.0
2008-09-02 12:35:00,1.61025,1.6103,1.61,1.61015,355300000.0
2008-09-02 12:36:00,1.61015,1.6103,1.61005,1.61025,305100000.0
2008-09-02 12:37:00,1.61025,1.6104,1.61015,1.6102,347500000.0
2008-09-02 12:38:00,1.6102,1.6102,1.6099,1.6099,234850000.0
2008-09-02 12:39:00,1.6097,1.6099,1.60965,1.6099,219400000.0
2008-09-02 12:40:00,1.6099,1.61,1.6097,1.6097,201000000.0
2008-09-02 12:41:00,1.6097,1.6099,1.60955,1.6098,130000000.0
2008-09-02 12:42:00,1.6098,1.61,1.6098,1.61,178300000.0
2008-09-02 12:43:00,1.6099,1.61,1.6096,1.6098,95900000.0
2008-09-02 12:44:00,1.6099,1.6099,1.6095,1.6096,203800000.0
2008-09-02 12:45:00,1.6096,1.6096,1.60915,1.6093,181200000.0
2008-09-02 12:46:00,1.6093,1.6094,1.6091,1.6092,127100000.0
2008-09-02 12:47:00,1.6092,1.6093,1.60895,1.6093,252100000.0
2008-09-02 12:48:00,1.6093,1.6093,1.6091,1.6092,193200000.0
2008-09-02 12:49:00,1.6092,1.6094,1.6092,1.6093,114000000.0
2008-09-02 12:50:00,1.6093,1.6098,1.6093,1.60955,297900000.0
2008-09-02 12:51:00,1.6095,1.6098,1.6095,1.6098,190100000.0
2008-09-02 12:52:00,1.6098,1.6101,1.60975,1.61,222600000.0
2008-09-02 12:53:00,1.61,1.61,1.6097,1.6098,238500000.0
2008-09-02 12:54:00,1.6097,1.6101,1.60965,1.6101,204100000.0
2008-09-02 12:55:00,1.61005,1.6102,1.6099,1.6101,94400000.0
2008-09-02 12:56:00,1.61,1.6101,1.61,1.6101,37700000.0
2008-09-02 12:57:00,1.6102,1.6103,1.60995,1.61,175800000.0
2008-09-02 12:58:00,1.61,1.6101,1.61,1.61,177100000.0
2008-09-02 12:59:00,1.61,1.6101,1.61,1.6101,42500000.0
2008-09-02 13:00:00,1.6101,1.6101,1.61,1.61,86900000.0
2008-09-02 13:01:00,1.61,1.61,1.6099,1.61,45900000.0
2008-09-02 13:02:00,1.6099,1.6101,1.6099,1.61,15800000.0
2008-09-02 13:03:00,1.61,1.61,1.60985,1.61,53200000.0
2008-09-02 13:04:00,1.61,1.6101,1.60995,1.61,106900000.0
2008-09-02 13:05:00,1.61,1.61,1.6099,1.6099,74300000.0
2008-09-02 13:06:00,1.6099,1.61,1.6098,1.6099,60100000.0
2008-09-02 13:07:00,1.6098,1.6099,1.6098,1.6099,84400000.0
2008-09-02 13:08:00,1.6099,1.61,1.6099,1.61,5900000.0
2008-09-02 13:09:00,1.61,1.6104,1.61,1.6104,160600000.0
2008-09-02 13:10:00,1.61035,1.6104,1.6103,1.6104,45300000.0
2008-09-02 13:11:00,1.6104,1.6106,1.61035,1.6105,78600000.0
2008-09-02 13:12:00,1.6105,1.6106,1.61045,1.6105,70400000.0
2008-09-02 13:13:00,1.6105,1.6105,1.6103,1.6104,64700000.0
2008-09-02 13:14:00,1.6104,1.6104,1.6103,1.6104,64000000.0
2008-09-02 13:15:00,1.6104,1.6105,1.6103,1.6105,61500000.0
2008-09-02 13:16:00,1.6104,1.6105,1.6103,1.6103,143000000.0
2008-09-02 13:17:00,1.6103,1.6106,1.6103,1.6105,243100000.0
2008-09-02 13:18:00,1.6105,1.6105,1.6103,1.6103,218400000.0
2008-09-02 13:19:00,1.6103,1.6104,1.6102,1.6102,212700000.0
2008-09-02 13:20:00,1.6102,1.6103,1.6102,1.6102,196200000.0
2008-09-02 13:21:00,1.6103,1.6104,1.61005,1.6104,127400000.0
2008-09-02 13:22:00,1.6104,1.6104,1.6101,1.6102,78700000.0
2008-09-02 13:23:00,1.6102,1.6102,1.6099,1.6099,112100000.0
2008-09-02 13:24:00,1.6099,1.6099,1.60955,1.6097,150900001.0
2008-09-02 13:25:00,1.6097,1.6098,1.6096,1.6097,59500000.0
2008-09-02 13:26:00,1.6097,1.6097,1.6097,1.6097,3000000.0
2008-09-02 13:27:00,1.6097,1.6099,1.60965,1.6097,166800000.0
2008-09-02 13:28:00,1.6097,1.6097,1.6096,1.6097,35700000.0
2008-09-02 13:29:00,1.6096,1.6097,1.6096,1.6097,30600000.0
2008-09-02 13:30:00,1.6097,1.6097,1.6095,1.6096,72300000.0
2008-09-02 13:31:00,1.6096,1.6096,1.60925,1.6093,95000000.0
2008-09-02 13:32:00,1.6093,1.6094,1.60915,1.6093,141600000.0
2008-09-02 13:33:00,1.6093,1.6095,1.60925,1.6094,138399999.0
2008-09-02 13:34:00,1.6094,1.6095,1.6093,1.6094,92300000.0
2008-09-02 13:35:00,1.6094,1.61,1.6094,1.60975,122200000.0
2008-09-02 13:36:00,1.60975,1.6099,1.60955,1.60955,151700000.0
2008-09-02 13:37:00,1.60955,1.6099,1.6095,1.6099,232100000.0
2008-09-02 13:38:00,1.6098,1.6099,1.6095,1.6095,192300000.0
2008-09-02 13:39:00,1.6095,1.6096,1.6094,1.6095,149800000.0
2008-09-02 13:40:00,1.6095,1.6096,1.60945,1.6096,39700000.0
2008-09-02 13:41:00,1.6096,1.6096,1.60955,1.60955,37200000.0
2008-09-02 13:42:00,1.6096,1.6096,1.60955,1.6096,12000000.0
2008-09-02 13:43:00,1.60955,1.6097,1.60955,1.6096,25800000.0
2008-09-02 13:44:00,1.6096,1.6096,1.6095,1.60955,27100000.0
2008-09-02 13:45:00,1.60955,1.6096,1.6095,1.6096,127900000.0
2008-09-02 13:46:00,1.6096,1.6098,1.6096,1.6097,137600000.0
2008-09-02 13:47:00,1.60965,1.6099,1.6096,1.6098,118500000.0
2008-09-02 13:48:00,1.6098,1.6101,1.60975,1.6099,143000000.0
2008-09-02 13:49:00,1.6099,1.6099,1.60965,1.6097,224600000.0
2008-09-02 13:50:00,1.60975,1.6099,1.60965,1.6098,165600000.0
2008-09-02 13:51:00,1.6097,1.61,1.6096,1.6096,311300000.0
2008-09-02 13:52:00,1.6096,1.6098,1.6096,1.6098,316400000.0
2008-09-02 13:53:00,1.6098,1.6098,1.6096,1.6096,297400000.0
2008-09-02 13:54:00,1.6096,1.6099,1.6096,1.60975,222000000.0
2008-09-02 13:55:00,1.60975,1.6099,1.6096,1.60965,284300000.0
2008-09-02 13:56:00,1.60965,1.6099,1.6096,1.6099,280200000.0
2008-09-02 13:57:00,1.6099,1.6101,1.60975,1.61,277000000.0
2008-09-02 13:58:00,1.61,1.6101,1.60995,1.61,332200000.0
2008-09-02 13:59:00,1.61,1.6101,1.61,1.6101,113500000.0
2008-09-02 14:00:00,1.61,1.6101,1.60965,1.6098,223500000.0
2008-09-02 14:01:00,1.6098,1.6099,1.6096,1.60975,189000000.0
2008-09-02 14:02:00,1.60975,1.61,1.60975,1.6099,166200000.0
2008-09-02 14:03:00,1.61,1.61,1.6094,1.6095,325799999.0
2008-09-02 14:04:00,1.6095,1.6095,1.6091,1.6094,188900000.0
2008-09-02 14:05:00,1.6094,1.6095,1.60915,1.6093,330999999.0
2008-09-02 14:06:00,1.6093,1.6093,1.6091,1.6091,128800000.0
2008-09-02 14:07:00,1.6091,1.6092,1.6091,1.6092,110200000.0
2008-09-02 14:08:00,1.6092,1.6092,1.6091,1.6092,58400000.0
2008-09-02 14:09:00,1.6093,1.6094,1.60915,1.6093,256600000.0
2008-09-02 14:10:00,1.6093,1.6094,1.60925,1.6094,173900000.0
2008-09-02 14:11:00,1.6094,1.6094,1.6092,1.6094,111900000.0
2008-09-02 14:12:00,1.6094,1.6095,1.6093,1.6095,212600000.0
2008-09-02 14:13:00,1.6095,1.6095,1.6092,1.6095,416800000.0
2008-09-02 14:14:00,1.6095,1.6096,1.60935,1.6094,110100000.0
2008-09-02 14:15:00,1.6094,1.6095,1.6093,1.6094,115100000.0
2008-09-02 14:16:00,1.6094,1.6098,1.6094,1.6098,86800000.0
2008-09-02 14:17:00,1.6098,1.6098,1.60955,1.6096,165500000.0
2008-09-02 14:18:00,1.6096,1.6097,1.6095,1.6096,114700000.0
2008-09-02 14:19:00,1.6096,1.6097,1.6095,1.6097,113800000.0
2008-09-02 14:20:00,1.6096,1.6097,1.6095,1.60965,339800000.0
2008-09-02 14:21:00,1.6098,1.6098,1.6095,1.6095,309300000.0
2008-09-02 14:22:00,1.6096,1.6096,1.60915,1.6093,274600000.0
2008-09-02 14:23:00,1.6093,1.6093,1.6089,1.6091,578900000.0
2008-09-02 14:24:00,1.6091,1.6092,1.60895,1.6092,221600000.0
2008-09-02 14:25:00,1.6092,1.6092,1.609,1.6092,257700000.0
2008-09-02 14:26:00,1.6091,1.6093,1.609,1.6092,166100000.0
2008-09-02 14:27:00,1.6092,1.6093,1.60905,1.6092,140000000.0
2008-09-02 14:28:00,1.6091,1.6092,1.609,1.609,170600000.0
2008-09-02 14:29:00,1.609,1.6093,1.609,1.6092,166100000.0
2008-09-02 14:30:00,1.6091,1.6093,1.609,1.6092,220200000.0
2008-09-02 14:31:00,1.60915,1.6093,1.60905,1.6092,33300000.0
2008-09-02 14:32:00,1.60915,1.6094,1.6091,1.6093,153400000.0
2008-09-02 14:33:00,1.6093,1.6095,1.60925,1.6094,226200000.0
2008-09-02 14:34:00,1.6094,1.6094,1.60915,1.6094,178700000.0
2008-09-02 14:35:00,1.6094,1.6094,1.609,1.609,216600000.0
2008-09-02 14:36:00,1.6091,1.6091,1.60895,1.6091,211400000.0
2008-09-02 14:37:00,1.6091,1.6091,1.6085,1.6086,231300000.0
2008-09-02 14:38:00,1.6086,1.6087,1.6085,1.6086,289900000.0
2008-09-02 14:39:00,1.6086,1.6086,1.6084,1.6085,216100000.0
2008-09-02 14:40:00,1.6085,1.6085,1.60825,1.6085,161500000.0
2008-09-02 14:41:00,1.6085,1.6085,1.6083,1.6085,372999999.0
2008-09-02 14:42:00,1.6085,1.6085,1.60815,1.6082,241600000.0
2008-09-02 14:43:00,1.6082,1.6085,1.6082,1.6085,236100000.0
2008-09-02 14:44:00,1.6086,1.6087,1.6084,1.6086,247800000.0
2008-09-02 14:45:00,1.6086,1.6089,1.6086,1.6089,124400000.0
2008-09-02 14:46:00,1.6089,1.6089,1.60845,1.6086,298200000.0
2008-09-02 14:47:00,1.6087,1.6087,1.60855,1.6086,178100000.0
2008-09-02 14:48:00,1.6087,1.6088,1.60855,1.6088,316300000.0
2008-09-02 14:49:00,1.6088,1.609,1.6087,1.6089,133800000.0
2008-09-02 14:50:00,1.6089,1.6091,1.60865,1.6091,144200000.0
2008-09-02 14:51:00,1.6091,1.6091,1.60875,1.609,235900000.0
2008-09-02 14:52:00,1.609,1.6091,1.60895,1.6091,118100000.0
2008-09-02 14:53:00,1.6091,1.6092,1.609,1.6091,175092205.0
2008-09-02 14:54:00,1.6091,1.6092,1.609,1.6092,80500000.0
2008-09-02 14:55:00,1.6092,1.6094,1.6092,1.6094,113100000.0
2008-09-02 14:56:00,1.60935,1.6094,1.6092,1.6094,162900000.0
2008-09-02 14:57:00,1.6093,1.6094,1.60925,1.6094,64500000.0
2008-09-02 14:58:00,1.6093,1.6094,1.6092,1.6093,110800000.0
2008-09-02 14:59:00,1.6093,1.6094,1.6093,1.6094,69700000.0
2008-09-02 15:00:00,1.6094,1.6094,1.60905,1.6091,143000000.0
2008-09-02 15:01:00,1.6091,1.6093,1.6091,1.6092,338300000.0
2008-09-02 15:02:00,1.6092,1.6094,1.6092,1.6092,237400000.0
2008-09-02 15:03:00,1.6092,1.6094,1.60905,1.6093,392600000.0
2008-09-02 15:04:00,1.6094,1.6096,1.6093,1.6095,253400000.0
2008-09-02 15:05:00,1.6095,1.61,1.6094,1.6099,318500000.0
2008-09-02 15:06:00,1.6099,1.61,1.60975,1.6099,264999999.0
2008-09-02 15:07:00,1.6098,1.61,1.6097,1.6099,233300000.0
2008-09-02 15:08:00,1.6099,1.61,1.6097,1.6098,160900000.0
2008-09-02 15:09:00,1.6097,1.6099,1.6097,1.6098,134600000.0
2008-09-02 15:10:00,1.6098,1.6101,1.6097,1.6099,434899999.0
2008-09-02 15:11:00,1.6099,1.6099,1.6097,1.6099,238300000.0
2008-09-02 15:12:00,1.6099,1.61,1.6098,1.6099,143100000.0
2008-09-02 15:13:00,1.6099,1.6102,1.60975,1.6102,289500000.0
2008-09-02 15:14:00,1.61005,1.6101,1.6099,1.6099,104300000.0
2008-09-02 15:15:00,1.6099,1.6099,1.6098,1.6099,81800000.0
2008-09-02 15:16:00,1.6098,1.6099,1.6098,1.6099,96200000.0
2008-09-02 15:17:00,1.6098,1.6099,1.60965,1.6097,112700000.0
2008-09-02 15:18:00,1.6097,1.6099,1.6096,1.6097,287200000.0
2008-09-02 15:19:00,1.6097,1.61,1.60965,1.6099,250600000.0
2008-09-02 15:20:00,1.6098,1.6099,1.6095,1.60955,317900000.0
2008-09-02 15:21:00,1.6096,1.6096,1.60925,1.6095,224500000.0
2008-09-02 15:22:00,1.6095,1.6097,1.60945,1.60955,162100000.0
2008-09-02 15:23:00,1.60955,1.6097,1.60955,1.6097,69600000.0
2008-09-02 15:24:00,1.6097,1.6097,1.60955,1.6097,35900000.0
2008-09-02 15:25:00,1.6097,1.6098,1.6096,1.6096,76400000.0
2008-09-02 15:26:00,1.6095,1.6099,1.6095,1.6099,187700000.0
2008-09-02 15:27:00,1.6098,1.61,1.60975,1.6098,263300001.0
2008-09-02 15:28:00,1.6098,1.6099,1.6091,1.6092,519600000.0
2008-09-02 15:29:00,1.6092,1.6093,1.6092,1.6093,60100000.0
2008-09-02 15:30:00,1.6093,1.6095,1.60925,1.6093,189800000.0
2008-09-02 15:31:00,1.6093,1.6094,1.6092,1.6093,250500000.0
2008-09-02 15:32:00,1.6093,1.6097,1.6093,1.6097,118800000.0
2008-09-02 15:33:00,1.6097,1.6099,1.60955,1.6097,196000000.0
2008-09-02 15:34:00,1.6097,1.6098,1.60955,1.6096,239000000.0
2008-09-02 15:35:00,1.6096,1.6097,1.6096,1.6097,94800000.0
2008-09-02 15:36:00,1.6097,1.6097,1.60955,1.6097,153300000.0
2008-09-02 15:37:00,1.6097,1.6098,1.6097,1.6098,102800000.0
2008-09-02 15:38:00,1.6097,1.6098,1.6097,1.6098,121300000.0
2008-09-02 15:39:00,1.60965,1.6098,1.60955,1.6096,264400000.0
2008-09-02 15:40:00,1.6096,1.6097,1.60915,1.6092,328400000.0
2008-09-02 15:41:00,1.6093,1.6093,1.6085,1.6086,397800000.0
2008-09-02 15:42:00,1.6086,1.6087,1.60845,1.6086,291100000.0
2008-09-02 15:43:00,1.6087,1.6087,1.6085,1.6086,209440000.0
2008-09-02 15:44:00,1.6086,1.609,1.6085,1.6089,233815000.0
2008-09-02 15:45:00,1.6089,1.6092,1.60875,1.609,232699999.0
2008-09-02 15:46:00,1.6089,1.6093,1.60885,1.6093,166000000.0
2008-09-02 15:47:00,1.6092,1.6095,1.6092,1.6094,328400003.0
2008-09-02 15:48:00,1.6094,1.6095,1.6092,1.6093,197300000.0
2008-09-02 15:49:00,1.6093,1.6093,1.60905,1.60915,129700000.0
2008-09-02 15:50:00,1.6092,1.6093,1.60895,1.6091,183500000.0
2008-09-02 15:51:00,1.6091,1.6093,1.6091,1.6092,92800000.0
2008-09-02 15:52:00,1.6092,1.6092,1.6091,1.6091,37600000.0
2008-09-02 15:53:00,1.6092,1.6092,1.60895,1.6091,79900000.0
2008-09-02 15:54:00,1.6091,1.6092,1.60885,1.60895,93775000.0
2008-09-02 15:55:00,1.60895,1.60895,1.60865,1.6088,141700000.0
2008-09-02 15:56:00,1.60875,1.6089,1.60865,1.6089,109200000.0
2008-09-02 15:57:00,1.6089,1.6089,1.6085,1.6085,196410000.0
2008-09-02 15:58:00,1.6085,1.60865,1.60825,1.6086,228100000.0
2008-09-02 15:59:00,1.6086,1.6091,1.60835,1.6086,318500000.0
2008-09-02 16:00:00,1.6086,1.6095,1.60835,1.6095,654800000.0
2008-09-02 16:01:00,1.60945,1.6095,1.60885,1.6093,694699995.0
2008-09-02 16:02:00,1.6093,1.6093,1.6086,1.6087,432600000.0
2008-09-02 16:03:00,1.6086,1.6088,1.60855,1.6087,430700000.0
2008-09-02 16:04:00,1.6086,1.6088,1.6086,1.6088,234500000.0
2008-09-02 16:05:00,1.6087,1.6088,1.60855,1.6087,290200000.0
2008-09-02 16:06:00,1.60875,1.6091,1.6087,1.60895,226800000.0
2008-09-02 16:07:00,1.60895,1.6093,1.60895,1.60905,307300000.0
2008-09-02 16:08:00,1.6091,1.6092,1.6089,1.6091,383200000.0
2008-09-02 16:09:00,1.6091,1.6091,1.60875,1.6088,440500000.0
2008-09-02 16:10:00,1.6088,1.60935,1.6087,1.60915,376200000.0
2008-09-02 16:11:00,1.6092,1.6094,1.6089,1.6092,274400001.0
2008-09-02 16:12:00,1.6092,1.6094,1.6092,1.6094,264700000.0
2008-09-02 16:13:00,1.6094,1.6096,1.60935,1.6095,274900000.0
2008-09-02 16:14:00,1.6095,1.61,1.6095,1.6099,276800000.0
2008-09-02 16:15:00,1.6099,1.6103,1.6098,1.6102,168000000.0
2008-09-02 16:16:00,1.6102,1.6108,1.6102,1.6108,327800000.0
2008-09-02 16:17:00,1.6108,1.6109,1.61065,1.61065,172200000.0
2008-09-02 16:18:00,1.6107,1.6111,1.6107,1.6109,278000000.0
2008-09-02 16:19:00,1.6108,1.6109,1.6103,1.6103,409200001.0
2008-09-02 16:20:00,1.6102,1.6103,1.60975,1.6099,297700000.0
2008-09-02 16:21:00,1.6099,1.6101,1.60965,1.6099,241800000.0
2008-09-02 16:22:00,1.6099,1.6099,1.60955,1.6097,163800000.0
2008-09-02 16:23:00,1.6096,1.6099,1.60955,1.6096,215800000.0
2008-09-02 16:24:00,1.6096,1.6097,1.6094,1.6095,85100000.0
2008-09-02 16:25:00,1.6094,1.6096,1.6093,1.6096,142500000.0
2008-09-02 16:26:00,1.6096,1.6099,1.60955,1.60965,182600000.0
2008-09-02 16:27:00,1.6098,1.6098,1.60955,1.6097,174800000.0
2008-09-02 16:28:00,1.6097,1.6097,1.6096,1.6096,37300000.0
2008-09-02 16:29:00,1.6096,1.6097,1.6091,1.60925,264600000.0
2008-09-02 16:30:00,1.60925,1.6095,1.60925,1.6093,190400000.0
2008-09-02 16:31:00,1.6093,1.6094,1.60895,1.6091,447000000.0
2008-09-02 16:32:00,1.6091,1.6092,1.609,1.60915,426000000.0
2008-09-02 16:33:00,1.60915,1.6093,1.60915,1.6092,228700000.0
2008-09-02 16:34:00,1.6092,1.6094,1.6092,1.6093,148600000.0
2008-09-02 16:35:00,1.6093,1.6094,1.6092,1.6094,265200000.0
2008-09-02 16:36:00,1.6093,1.6094,1.60905,1.6091,293400000.0
2008-09-02 16:37:00,1.6091,1.6092,1.6088,1.6089,255800000.0
2008-09-02 16:38:00,1.6089,1.609,1.60875,1.6089,176000000.0
2008-09-02 16:39:00,1.609,1.609,1.6086,1.6086,343000001.0
2008-09-02 16:40:00,1.6086,1.6089,1.6085,1.6088,245100000.0
2008-09-02 16:41:00,1.6088,1.6088,1.608,1.608,461499999.0
2008-09-02 16:42:00,1.608,1.6083,1.608,1.6082,172300000.0
2008-09-02 16:43:00,1.6083,1.6086,1.6082,1.6085,230800000.0
2008-09-02 16:44:00,1.6085,1.6085,1.60815,1.6083,280800000.0
2008-09-02 16:45:00,1.6083,1.6085,1.60815,1.6082,274699999.0
2008-09-02 16:46:00,1.6082,1.6082,1.6077,1.6078,365331500.0
2008-09-02 16:47:00,1.6077,1.608,1.6077,1.608,194000000.0
2008-09-02 16:48:00,1.608,1.6083,1.608,1.6082,219300000.0
2008-09-02 16:49:00,1.6082,1.6085,1.60815,1.6084,92700000.0
2008-09-02 16:50:00,1.6083,1.6084,1.608,1.6082,207000000.0
2008-09-02 16:51:00,1.6081,1.6082,1.608,1.6082,316100000.0
2008-09-02 16:52:00,1.60805,1.6082,1.608,1.6082,253300000.0
2008-09-02 16:53:00,1.6082,1.6083,1.60805,1.6082,146800000.0
2008-09-02 16:54:00,1.6082,1.6084,1.608,1.6081,298199999.0
2008-09-02 16:55:00,1.6081,1.6082,1.6077,1.6077,422104999.0
2008-09-02 16:56:00,1.6077,1.6078,1.6074,1.6078,377750000.0
2008-09-02 16:57:00,1.6077,1.6079,1.6076,1.6078,542000000.0
2008-09-02 16:58:00,1.6078,1.6078,1.6076,1.6076,225100000.0
2008-09-02 16:59:00,1.6076,1.6077,1.6072,1.6074,395800002.0
2008-09-02 17:00:00,1.60735,1.60775,1.6072,1.6075,325000000.0
2008-09-02 17:01:00,1.6075,1.6078,1.6074,1.6077,355400000.0
2008-09-02 17:02:00,1.6077,1.6078,1.60755,1.6078,180400000.0
2008-09-02 17:03:00,1.6078,1.6078,1.6076,1.6077,176700000.0
2008-09-02 17:04:00,1.6077,1.6079,1.6077,1.6078,96500000.0
2008-09-02 17:05:00,1.6079,1.608,1.60775,1.6078,194200000.0
2008-09-02 17:06:00,1.6078,1.6079,1.6077,1.6079,148900000.0
2008-09-02 17:07:00,1.6079,1.6081,1.60775,1.608,211900000.0
2008-09-02 17:08:00,1.608,1.6081,1.6079,1.6079,134800000.0
2008-09-02 17:09:00,1.6079,1.608,1.60775,1.6079,232600000.0
2008-09-02 17:10:00,1.6079,1.6082,1.60785,1.608,291700000.0
2008-09-02 17:11:00,1.608,1.608,1.6078,1.6078,243000000.0
2008-09-02 17:12:00,1.6078,1.6079,1.6078,1.6078,204800000.0
2008-09-02 17:13:00,1.6078,1.608,1.6078,1.6078,237900000.0
2008-09-02 17:14:00,1.6078,1.6082,1.6078,1.6081,256300000.0
2008-09-02 17:15:00,1.60795,1.6081,1.6078,1.60795,309500000.0
2008-09-02 17:16:00,1.60795,1.6083,1.60795,1.6081,380800000.0
2008-09-02 17:17:00,1.6081,1.6083,1.6081,1.6081,405500000.0
2008-09-02 17:18:00,1.6081,1.6082,1.608,1.6081,110700000.0
2008-09-02 17:19:00,1.6082,1.6083,1.608,1.6081,343700000.0
2008-09-02 17:20:00,1.6081,1.6082,1.60805,1.6081,184700000.0
2008-09-02 17:21:00,1.60805,1.6082,1.6077,1.6077,150200000.0
2008-09-02 17:22:00,1.60765,1.608,1.60765,1.6079,175400000.0
2008-09-02 17:23:00,1.608,1.608,1.6079,1.608,193500000.0
2008-09-02 17:24:00,1.6079,1.608,1.6078,1.608,220000000.0
2008-09-02 17:25:00,1.608,1.608,1.6075,1.6076,240400000.0
2008-09-02 17:26:00,1.6076,1.6077,1.6073,1.6073,257400000.0
2008-09-02 17:27:00,1.60725,1.6078,1.60725,1.6077,148100000.0
2008-09-02 17:28:00,1.6077,1.6079,1.60755,1.6079,374400000.0
2008-09-02 17:29:00,1.6078,1.608,1.6078,1.608,156100000.0
2008-09-02 17:30:00,1.608,1.6083,1.6078,1.6083,284700000.0
2008-09-02 17:31:00,1.6082,1.6086,1.6082,1.6085,121100000.0
2008-09-02 17:32:00,1.6085,1.6087,1.60825,1.6083,211900000.0
2008-09-02 17:33:00,1.6082,1.6083,1.6081,1.6083,93100000.0
2008-09-02 17:34:00,1.6083,1.6086,1.6083,1.60835,137700000.0
2008-09-02 17:35:00,1.60835,1.6085,1.6083,1.6083,473100000.0
2008-09-02 17:36:00,1.6084,1.6089,1.6083,1.60875,346000001.0
2008-09-02 17:37:00,1.6089,1.6092,1.60865,1.6092,106100000.0
2008-09-02 17:38:00,1.6091,1.6092,1.6087,1.6088,155900000.0
2008-09-02 17:39:00,1.6088,1.6088,1.6085,1.60855,143799999.0
2008-09-02 17:40:00,1.6086,1.6087,1.60815,1.6083,241500000.0
2008-09-02 17:41:00,1.6083,1.6085,1.6082,1.6083,71500000.0
2008-09-02 17:42:00,1.6083,1.6084,1.6082,1.6083,179600000.0
2008-09-02 17:43:00,1.6083,1.6087,1.6083,1.6087,103300000.0
2008-09-02 17:44:00,1.6087,1.6089,1.6086,1.6089,156500000.0
2008-09-02 17:45:00,1.6088,1.6091,1.6088,1.609,58700000.0
2008-09-02 17:46:00,1.6089,1.609,1.60855,1.6086,81700000.0
2008-09-02 17:47:00,1.6086,1.6087,1.60855,1.6086,40400000.0
2008-09-02 17:48:00,1.6086,1.6088,1.60835,1.6084,154600000.0
2008-09-02 17:49:00,1.6084,1.6084,1.6079,1.6081,265500000.0
2008-09-02 17:50:00,1.6081,1.6082,1.608,1.60805,131100000.0
2008-09-02 17:51:00,1.6082,1.6082,1.60785,1.608,115500000.0
2008-09-02 17:52:00,1.6079,1.608,1.6078,1.60785,253100000.0
2008-09-02 17:53:00,1.60785,1.6082,1.6078,1.6079,486700000.0
2008-09-02 17:54:00,1.608,1.608,1.6078,1.6078,254300000.0
2008-09-02 17:55:00,1.60775,1.6079,1.6077,1.6077,309299999.0
2008-09-02 17:56:00,1.6077,1.6078,1.60755,1.60755,315600000.0
2008-09-02 17:57:00,1.60755,1.6078,1.6075,1.6076,542200000.0
2008-09-02 17:58:00,1.6076,1.6078,1.6075,1.60755,446400000.0
2008-09-02 17:59:00,1.60755,1.6078,1.6075,1.60765,342600000.0
2008-09-02 18:00:00,1.6076,1.6078,1.6076,1.6078,152200000.0
2008-09-02 18:01:00,1.6077,1.6078,1.6077,1.6078,134400000.0
2008-09-02 18:02:00,1.6078,1.6079,1.6077,1.6078,281900000.0
2008-09-02 18:03:00,1.6078,1.608,1.60775,1.6079,277600000.0
2008-09-02 18:04:00,1.6078,1.6079,1.60775,1.60775,100600000.0
2008-09-02 18:05:00,1.6078,1.608,1.60775,1.6079,116000000.0
2008-09-02 18:06:00,1.6078,1.608,1.6078,1.6078,102000000.0
2008-09-02 18:07:00,1.6078,1.6081,1.6078,1.6081,224600000.0
2008-09-02 18:08:00,1.60795,1.6082,1.60795,1.6082,55000000.0
2008-09-02 18:09:00,1.60815,1.6083,1.60815,1.6082,56300000.0
2008-09-02 18:10:00,1.6082,1.6082,1.60805,1.6081,91900000.0
2008-09-02 18:11:00,1.6081,1.6081,1.60795,1.60805,186100000.0
2008-09-02 18:12:00,1.6082,1.60875,1.60805,1.6085,317700000.0
2008-09-02 18:13:00,1.6085,1.6086,1.6083,1.6085,216000001.0
2008-09-02 18:14:00,1.6083,1.6085,1.6083,1.6085,101100000.0
2008-09-02 18:15:00,1.6085,1.60905,1.6084,1.6088,241800000.0
2008-09-02 18:16:00,1.60895,1.60895,1.6085,1.6085,121600000.0
2008-09-02 18:17:00,1.6085,1.6087,1.60845,1.6086,158900000.0
2008-09-02 18:18:00,1.6086,1.6089,1.60855,1.6088,63900000.0
2008-09-02 18:19:00,1.6088,1.6088,1.6084,1.6084,233100000.0
2008-09-02 18:20:00,1.6084,1.6085,1.60835,1.6084,91800000.0
2008-09-02 18:21:00,1.6084,1.6084,1.60805,1.6082,260000000.0
2008-09-02 18:22:00,1.6082,1.6084,1.608,1.608,289000000.0
2008-09-02 18:23:00,1.60795,1.6082,1.60795,1.608,187299999.0
2008-09-02 18:24:00,1.6079,1.6081,1.6076,1.6077,139600000.0
2008-09-02 18:25:00,1.6077,1.6078,1.60755,1.60755,149500000.0
2008-09-02 18:26:00,1.60755,1.6077,1.60755,1.6077,39500000.0
2008-09-02 18:27:00,1.6077,1.6077,1.60725,1.6073,69400000.0
2008-09-02 18:28:00,1.60725,1.6073,1.60705,1.6072,39100000.0
2008-09-02 18:29:00,1.6072,1.6072,1.60695,1.6071,67500000.0
2008-09-02 18:30:00,1.6071,1.6073,1.607,1.6072,95000000.0
2008-09-02 18:31:00,1.6071,1.6077,1.60695,1.6075,169000000.0
2008-09-02 18:32:00,1.6076,1.6076,1.60735,1.60735,55300000.0
2008-09-02 18:33:00,1.60735,1.60735,1.60705,1.6073,272000000.0
2008-09-02 18:34:00,1.6073,1.6074,1.60725,1.60735,96900000.0
2008-09-02 18:35:00,1.6074,1.6075,1.60735,1.60745,93900000.0
2008-09-02 18:36:00,1.60745,1.6075,1.6072,1.6073,165300000.0
2008-09-02 18:37:00,1.6073,1.6075,1.60715,1.6074,92000000.0
2008-09-02 18:38:00,1.6074,1.6074,1.60725,1.6074,43900000.0
2008-09-02 18:39:00,1.6074,1.6075,1.60735,1.6074,50900000.0
2008-09-02 18:40:00,1.6074,1.6075,1.60735,1.6075,88500000.0
2008-09-02 18:41:00,1.6075,1.6075,1.6074,1.6075,116900000.0
2008-09-02 18:42:00,1.6076,1.6077,1.6075,1.6077,142200000.0
2008-09-02 18:43:00,1.60765,1.6079,1.60765,1.6078,52300000.0
2008-09-02 18:44:00,1.6077,1.6078,1.60745,1.6077,78400000.0
2008-09-02 18:45:00,1.60765,1.6078,1.6075,1.6077,122300000.0
2008-09-02 18:46:00,1.6077,1.6078,1.60765,1.60765,152400000.0
2008-09-02 18:47:00,1.6077,1.6078,1.60755,1.6076,127000000.0
2008-09-02 18:48:00,1.6076,1.6077,1.60745,1.6076,287400000.0
2008-09-02 18:49:00,1.6077,1.6078,1.60735,1.60735,346800000.0
2008-09-02 18:50:00,1.60735,1.6075,1.6072,1.60725,95500000.0
2008-09-02 18:51:00,1.60725,1.6077,1.60725,1.6076,187900000.0
2008-09-02 18:52:00,1.6075,1.6078,1.6075,1.60765,229300000.0
2008-09-02 18:53:00,1.6077,1.6077,1.6076,1.60765,97400000.0
2008-09-02 18:54:00,1.60765,1.6078,1.60765,1.6078,88300000.0
2008-09-02 18:55:00,1.60775,1.6079,1.6076,1.6078,136000000.0
2008-09-02 18:56:00,1.6078,1.6079,1.60765,1.6078,216400000.0
2008-09-02 18:57:00,1.6078,1.60795,1.6078,1.60795,93500000.0
2008-09-02 18:58:00,1.60795,1.608,1.6077,1.6078,131400000.0
2008-09-02 18:59:00,1.6079,1.6079,1.6077,1.60785,52300000.0
2008-09-02 19:00:00,1.6078,1.60785,1.60735,1.6074,132700000.0
2008-09-02 19:01:00,1.60735,1.6075,1.6073,1.6075,204200000.0
2008-09-02 19:02:00,1.6074,1.6077,1.6074,1.6077,261400002.0
2008-09-02 19:03:00,1.6077,1.6077,1.60755,1.6077,64200000.0
2008-09-02 19:04:00,1.6077,1.6078,1.6076,1.6078,26900000.0
2008-09-02 19:05:00,1.6078,1.6078,1.6076,1.6076,83200000.0
2008-09-02 19:06:00,1.6076,1.6077,1.6076,1.60765,90500000.0
2008-09-02 19:07:00,1.6078,1.6079,1.60775,1.60775,109900000.0
2008-09-02 19:08:00,1.6078,1.608,1.6077,1.608,75000000.0
2008-09-02 19:09:00,1.6081,1.6083,1.60795,1.60815,210500000.0
2008-09-02 19:10:00,1.60815,1.6083,1.60805,1.6083,137400000.0
2008-09-02 19:11:00,1.6083,1.6084,1.6082,1.6083,164100000.0
2008-09-02 19:12:00,1.6083,1.6083,1.60815,1.6083,198600000.0
2008-09-02 19:13:00,1.6083,1.6084,1.60795,1.6084,170800000.0
2008-09-02 19:14:00,1.6083,1.6083,1.6081,1.6082,124100000.0
2008-09-02 19:15:00,1.6083,1.6083,1.6081,1.60815,102900000.0
2008-09-02 19:16:00,1.6083,1.6084,1.60815,1.6083,41200000.0
2008-09-02 19:17:00,1.6083,1.6083,1.6083,1.6083,11500000.0
2008-09-02 19:18:00,1.6083,1.6083,1.6083,1.6083,66700000.0
2008-09-02 19:19:00,1.6083,1.6083,1.6082,1.6082,55900000.0
2008-09-02 19:20:00,1.6083,1.6083,1.60805,1.60805,94600000.0
2008-09-02 19:21:00,1.60805,1.6083,1.60805,1.6082,109900000.0
2008-09-02 19:22:00,1.6082,1.6082,1.6081,1.6081,66700000.0
2008-09-02 19:23:00,1.6081,1.6082,1.6081,1.6082,81900000.0
2008-09-02 19:24:00,1.6082,1.6082,1.608,1.608,79200000.0
2008-09-02 19:25:00,1.608,1.6081,1.6079,1.60795,124600000.0
2008-09-02 19:26:00,1.60795,1.6081,1.60795,1.60795,77100000.0
2008-09-02 19:27:00,1.60795,1.6081,1.60785,1.60785,75800000.0
2008-09-02 19:28:00,1.60785,1.6079,1.60775,1.6078,74600000.0
2008-09-02 19:29:00,1.6078,1.6078,1.6077,1.60775,102100000.0
2008-09-02 19:30:00,1.6078,1.6078,1.60755,1.60755,162000000.0
2008-09-02 19:31:00,1.6076,1.6076,1.6074,1.6074,302300000.0
2008-09-02 19:32:00,1.6074,1.6075,1.60725,1.6073,129400000.0
2008-09-02 19:33:00,1.60725,1.6076,1.60725,1.60755,240800000.0
2008-09-02 19:34:00,1.6076,1.6077,1.60755,1.6077,62700000.0
2008-09-02 19:35:00,1.6077,1.6077,1.6073,1.6074,150500000.0
2008-09-02 19:36:00,1.6074,1.6074,1.6072,1.6073,81400000.0
2008-09-02 19:37:00,1.6073,1.60735,1.6072,1.6072,94000000.0
2008-09-02 19:38:00,1.6073,1.6074,1.60725,1.60725,48200000.0
2008-09-02 19:39:00,1.60725,1.6073,1.6072,1.6073,133100000.0
2008-09-02 19:40:00,1.6072,1.6073,1.6072,1.6072,148300000.0
2008-09-02 19:41:00,1.6072,1.6074,1.6072,1.6073,91500000.0
2008-09-02 19:42:00,1.6073,1.6075,1.60725,1.6074,101600000.0
2008-09-02 19:43:00,1.6074,1.6074,1.60725,1.60725,68500000.0
2008-09-02 19:44:00,1.60725,1.6073,1.60715,1.6072,266400000.0
2008-09-02 19:45:00,1.6072,1.6072,1.60715,1.6072,287900000.0
2008-09-02 19:46:00,1.6072,1.6073,1.60715,1.60715,178600000.0
2008-09-02 19:47:00,1.60715,1.6073,1.60715,1.6073,45600000.0
2008-09-02 19:48:00,1.6073,1.6073,1.60705,1.60705,94400000.0
2008-09-02 19:49:00,1.60705,1.6072,1.60705,1.60705,30300000.0
2008-09-02 19:50:00,1.6071,1.6073,1.60705,1.6071,127800000.0
2008-09-02 19:51:00,1.6072,1.6074,1.60715,1.6073,78700000.0
2008-09-02 19:52:00,1.6073,1.6073,1.60705,1.60705,121200000.0
2008-09-02 19:53:00,1.60705,1.6073,1.60705,1.6071,67800000.0
2008-09-02 19:54:00,1.6072,1.6072,1.6071,1.6071,42500000.0
2008-09-02 19:55:00,1.6071,1.6071,1.607,1.6071,37600000.0
2008-09-02 19:56:00,1.6071,1.6071,1.607,1.607,54000000.0
2008-09-02 19:57:00,1.6071,1.6072,1.60695,1.607,66500000.0
2008-09-02 19:58:00,1.607,1.6071,1.60675,1.6069,36400000.0
2008-09-02 19:59:00,1.6069,1.6074,1.6068,1.6073,68600000.0
2008-09-02 20:00:00,1.6072,1.6075,1.6072,1.6072,245500000.0
2008-09-02 20:01:00,1.6073,1.6073,1.6071,1.6072,139600000.0
2008-09-02 20:02:00,1.6073,1.6073,1.6072,1.60725,202600002.0
2008-09-02 20:03:00,1.6073,1.6073,1.6072,1.6072,196100003.0
2008-09-02 20:04:00,1.6072,1.6073,1.607,1.607,253300000.0
2008-09-02 20:05:00,1.607,1.6071,1.6069,1.6071,56700000.0
2008-09-02 20:06:00,1.6071,1.6073,1.607,1.6071,83900000.0
2008-09-02 20:07:00,1.6071,1.6072,1.60705,1.6072,23200000.0
2008-09-02 20:08:00,1.6072,1.6072,1.60705,1.6072,18000000.0
2008-09-02 20:09:00,1.6072,1.6072,1.60665,1.6068,179200000.0
2008-09-02 20:10:00,1.6068,1.607,1.6067,1.6068,93500000.0
2008-09-02 20:11:00,1.60675,1.607,1.60675,1.6069,107500000.0
2008-09-02 20:12:00,1.60675,1.6071,1.60675,1.6069,168600000.0
2008-09-02 20:13:00,1.6069,1.607,1.60675,1.60675,266400000.0
2008-09-02 20:14:00,1.60675,1.6068,1.60665,1.6068,125900000.0
2008-09-02 20:15:00,1.6068,1.6068,1.60645,1.6066,77400000.0
2008-09-02 20:16:00,1.6065,1.6068,1.6065,1.60655,160100000.0
2008-09-02 20:17:00,1.6066,1.6066,1.6063,1.6066,112300000.0
2008-09-02 20:18:00,1.6066,1.6066,1.6065,1.60655,75700000.0
2008-09-02 20:19:00,1.6066,1.6066,1.6062,1.6062,180300000.0
2008-09-02 20:20:00,1.6062,1.6063,1.60605,1.6063,62700000.0
2008-09-02 20:21:00,1.6062,1.6064,1.60615,1.6062,35800000.0
2008-09-02 20:22:00,1.60615,1.6063,1.60615,1.6063,26300000.0
2008-09-02 20:23:00,1.6063,1.6063,1.6063,1.6063,2000000.0
2008-09-02 20:24:00,1.6062,1.6063,1.60615,1.6063,26100000.0
2008-09-02 20:25:00,1.6062,1.6064,1.60615,1.60615,103800000.0
2008-09-02 20:26:00,1.6062,1.6062,1.60605,1.6061,182200000.0
2008-09-02 20:27:00,1.6061,1.6062,1.60605,1.60615,194300000.0
2008-09-02 20:28:00,1.60615,1.6062,1.60605,1.6061,117500000.0
2008-09-02 20:29:00,1.6061,1.6061,1.60595,1.6061,69600000.0
2008-09-02 20:30:00,1.606,1.6062,1.606,1.6062,33000000.0
2008-09-02 20:31:00,1.60605,1.6062,1.60595,1.6061,184400000.0
2008-09-02 20:32:00,1.606,1.6062,1.6059,1.606,110900000.0
2008-09-02 20:33:00,1.606,1.6061,1.6059,1.6059,145300000.0
2008-09-02 20:34:00,1.6058,1.6059,1.60575,1.6059,89900000.0
2008-09-02 20:35:00,1.6059,1.6061,1.6059,1.606,99800000.0
2008-09-02 20:36:00,1.606,1.6061,1.6059,1.606,38900000.0
2008-09-02 20:37:00,1.6061,1.6061,1.6059,1.6059,63900000.0
2008-09-02 20:38:00,1.6059,1.6059,1.60565,1.60565,85200000.0
2008-09-02 20:39:00,1.60565,1.6058,1.6056,1.6058,94700000.0
2008-09-02 20:40:00,1.6058,1.6058,1.6057,1.6057,54900000.0
2008-09-02 20:41:00,1.60565,1.6058,1.60565,1.6058,40000000.0
2008-09-02 20:42:00,1.6058,1.6058,1.6058,1.6058,40200000.0
2008-09-02 20:43:00,1.6057,1.6058,1.6057,1.6058,51700000.0
2008-09-02 20:44:00,1.6058,1.6058,1.60565,1.6058,75300000.0
2008-09-02 20:45:00,1.6058,1.6058,1.60565,1.6058,153000000.0
2008-09-02 20:46:00,1.6058,1.606,1.6058,1.6059,52300000.0
2008-09-02 20:47:00,1.60585,1.6059,1.6058,1.6059,35300000.0
2008-09-02 20:48:00,1.60585,1.6059,1.6057,1.6057,145500000.0
2008-09-02 20:49:00,1.6057,1.6061,1.6057,1.606,108900000.0
2008-09-02 20:50:00,1.606,1.6061,1.60595,1.6061,96100000.0
2008-09-02 20:51:00,1.606,1.6061,1.6059,1.6059,109700000.0
2008-09-02 20:52:00,1.6059,1.6061,1.60575,1.60595,120600000.0
2008-09-02 20:53:00,1.6061,1.6063,1.60605,1.6063,58700000.0
2008-09-02 20:54:00,1.60615,1.6063,1.60585,1.6061,153400000.0
2008-09-02 20:55:00,1.6061,1.6062,1.60595,1.6061,78500000.0
2008-09-02 20:56:00,1.6061,1.6062,1.6058,1.6058,115400000.0
2008-09-02 20:57:00,1.6058,1.6059,1.6057,1.6058,73500000.0
2008-09-02 20:58:00,1.6058,1.6059,1.6057,1.6058,38300000.0
2008-09-02 20:59:00,1.60575,1.6059,1.6057,1.6057,115700000.0
2008-09-02 21:00:00,1.6057,1.6057,1.60555,1.6057,46500000.0
2008-09-02 21:01:00,1.6056,1.60575,1.6056,1.60575,35700000.0
2008-09-02 21:02:00,1.60565,1.6058,1.60505,1.60515,107600000.0
2008-09-02 21:03:00,1.6052,1.6054,1.6052,1.6054,20300000.0
2008-09-02 21:04:00,1.6054,1.6055,1.6053,1.6055,67300000.0
2008-09-02 21:05:00,1.6055,1.6055,1.6052,1.6054,84200000.0
2008-09-02 21:06:00,1.6054,1.6054,1.60525,1.6054,53200000.0
2008-09-02 21:07:00,1.6054,1.6057,1.60535,1.6055,47100000.0
2008-09-02 21:08:00,1.60535,1.6054,1.60525,1.6054,36400000.0
2008-09-02 21:09:00,1.6054,1.60555,1.60535,1.60545,29300000.0
2008-09-02 21:10:00,1.60555,1.6058,1.60545,1.6057,166400000.0
2008-09-02 21:11:00,1.6057,1.606,1.60565,1.606,94600000.0
2008-09-02 21:12:00,1.60595,1.6067,1.60595,1.60615,272100000.0
2008-09-02 21:13:00,1.60615,1.6064,1.60615,1.6063,74600000.0
2008-09-02 21:14:00,1.6063,1.6063,1.60595,1.60605,36000000.0
2008-09-02 21:15:00,1.60605,1.6063,1.60605,1.6063,73100000.0
2008-09-02 21:16:00,1.6063,1.6063,1.60605,1.6062,43100000.0
2008-09-02 21:17:00,1.6061,1.6062,1.606,1.606,98700000.0
2008-09-02 21:18:00,1.6061,1.6061,1.6061,1.6061,32000000.0
2008-09-02 21:19:00,1.6061,1.6061,1.60595,1.606,24200000.0
2008-09-02 21:20:00,1.606,1.6061,1.60595,1.6061,26700000.0
2008-09-02 21:21:00,1.6061,1.6063,1.6061,1.6062,55200000.0
2008-09-02 21:22:00,1.60615,1.6063,1.60605,1.6061,67200000.0
2008-09-02 21:23:00,1.60605,1.6063,1.60605,1.6062,45800000.0
2008-09-02 21:24:00,1.6062,1.6062,1.60615,1.60615,21600000.0
2008-09-02 21:25:00,1.60615,1.6063,1.60615,1.6063,35400000.0
2008-09-02 21:26:00,1.6063,1.6064,1.6063,1.6063,14600000.0
2008-09-02 21:27:00,1.6063,1.6063,1.6058,1.60585,78300000.0
2008-09-02 21:28:00,1.60585,1.606,1.60585,1.60585,36600000.0
2008-09-02 21:29:00,1.60585,1.60595,1.60585,1.60595,58800000.0
2008-09-02 21:30:00,1.60595,1.6061,1.60595,1.60605,63100000.0
2008-09-02 21:31:00,1.60605,1.6061,1.60605,1.6061,28700000.0
2008-09-02 21:32:00,1.6061,1.6061,1.60565,1.606,168299999.0
2008-09-02 21:33:00,1.606,1.606,1.60565,1.60565,122500000.0
2008-09-02 21:34:00,1.6057,1.6057,1.60565,1.6057,44600000.0
2008-09-02 21:35:00,1.6057,1.6059,1.60565,1.6059,71400000.0
2008-09-02 21:36:00,1.6059,1.606,1.60575,1.60595,69800000.0
2008-09-02 21:37:00,1.6059,1.606,1.6057,1.6059,100500000.0
2008-09-02 21:38:00,1.6058,1.6059,1.6058,1.6059,101600000.0
2008-09-02 21:39:00,1.6058,1.6061,1.6058,1.60595,140000000.0
2008-09-02 21:40:00,1.60585,1.6059,1.6058,1.6058,85400000.0
2008-09-02 21:41:00,1.6059,1.6059,1.60585,1.6059,20900000.0
2008-09-02 21:42:00,1.6058,1.60585,1.6058,1.6058,75500000.0
2008-09-02 21:43:00,1.60585,1.6059,1.6058,1.6059,78000000.0
2008-09-02 21:44:00,1.6059,1.6059,1.60585,1.60585,52500000.0
2008-09-02 21:45:00,1.606,1.6062,1.60595,1.60615,86400000.0
2008-09-02 21:46:00,1.60615,1.6063,1.6061,1.6062,34200000.0
2008-09-02 21:47:00,1.6062,1.6063,1.60615,1.6063,59200000.0
2008-09-02 21:48:00,1.6063,1.6064,1.60605,1.6063,38400000.0
2008-09-02 21:49:00,1.6063,1.6064,1.60605,1.6063,42600000.0
2008-09-02 21:50:00,1.60615,1.6062,1.60605,1.60605,22200000.0
2008-09-02 21:51:00,1.6062,1.6062,1.60595,1.60595,31400000.0
2008-09-02 21:52:00,1.606,1.6062,1.60595,1.6061,31300000.0
2008-09-02 21:53:00,1.6061,1.6061,1.60595,1.6061,36600000.0
2008-09-02 21:54:00,1.6061,1.6062,1.6061,1.6062,7000000.0
2008-09-02 21:55:00,1.6062,1.6062,1.6061,1.6061,41500000.0
2008-09-02 21:56:00,1.60605,1.6062,1.60595,1.6062,58700000.0
2008-09-02 21:57:00,1.6062,1.60635,1.60615,1.6062,15200000.0
2008-09-02 21:58:00,1.6062,1.6062,1.60605,1.6062,151200000.0
2008-09-02 21:59:00,1.6062,1.6062,1.60605,1.6062,30900000.0
2008-09-02 22:00:00,1.6062,1.6064,1.6062,1.6063,24000000.0
2008-09-02 22:01:00,1.6063,1.6064,1.6063,1.6063,21000000.0
2008-09-02 22:02:00,1.6063,1.6065,1.6062,1.6063,55800000.0
2008-09-02 22:03:00,1.60625,1.60655,1.60615,1.60625,137700000.0
2008-09-02 22:04:00,1.6063,1.6064,1.60625,1.6064,104200000.0
2008-09-02 22:05:00,1.6064,1.6065,1.6063,1.6064,38200000.0
2008-09-02 22:06:00,1.6064,1.6064,1.60615,1.60625,39400000.0
2008-09-02 22:07:00,1.60625,1.6063,1.60615,1.6063,49800000.0
2008-09-02 22:08:00,1.60625,1.6063,1.6062,1.6063,15800000.0
2008-09-02 22:09:00,1.6063,1.6063,1.6063,1.6063,6000000.0
2008-09-02 22:10:00,1.6064,1.6065,1.60635,1.6065,38200000.0
2008-09-02 22:11:00,1.6065,1.6065,1.60625,1.6063,36700000.0
2008-09-02 22:12:00,1.6063,1.6065,1.60625,1.6065,71000000.0
2008-09-02 22:13:00,1.6065,1.60655,1.60645,1.60645,12200000.0
2008-09-02 22:14:00,1.6064,1.6066,1.6062,1.60625,55100000.0
2008-09-02 22:15:00,1.60625,1.60645,1.60625,1.6064,64900000.0
2008-09-02 22:16:00,1.6064,1.6064,1.60635,1.6064,20000000.0
2008-09-02 22:17:00,1.6063,1.6064,1.6063,1.60635,31600000.0
2008-09-02 22:18:00,1.6064,1.6064,1.6063,1.6064,16500000.0
2008-09-02 22:19:00,1.6064,1.6064,1.60615,1.60635,40500000.0
2008-09-02 22:20:00,1.6064,1.6064,1.60615,1.6064,21300000.0
2008-09-02 22:21:00,1.6062,1.6062,1.60605,1.60615,13800000.0
2008-09-02 22:22:00,1.60615,1.6063,1.60615,1.6062,40400000.0
2008-09-02 22:23:00,1.6063,1.6063,1.6062,1.60625,24000000.0
2008-09-02 22:24:00,1.6063,1.6064,1.60625,1.60625,32600000.0
2008-09-02 22:25:00,1.60625,1.6064,1.60615,1.6064,23200000.0
2008-09-02 22:26:00,1.6064,1.6064,1.6062,1.6062,11200000.0
2008-09-02 22:27:00,1.6062,1.6062,1.6062,1.6062,11200000.0
2008-09-02 22:28:00,1.60615,1.6063,1.60615,1.6063,42400000.0
2008-09-02 22:29:00,1.6062,1.60625,1.6062,1.6062,23100000.0
2008-09-02 22:30:00,1.6062,1.6064,1.6062,1.6063,12200000.0
2008-09-02 22:31:00,1.6062,1.6064,1.6062,1.60635,20000000.0
2008-09-02 22:32:00,1.6064,1.6064,1.60615,1.60615,82000000.0
2008-09-02 22:33:00,1.6063,1.6067,1.60625,1.60655,77000000.0
2008-09-02 22:34:00,1.6067,1.6067,1.60605,1.60615,106000000.0
2008-09-02 22:35:00,1.60615,1.6063,1.60615,1.6063,24600000.0
2008-09-02 22:36:00,1.60625,1.6063,1.6062,1.6063,13200000.0
2008-09-02 22:37:00,1.6062,1.6063,1.60615,1.60615,35700000.0
2008-09-02 22:38:00,1.6063,1.6063,1.60615,1.60615,29400000.0
2008-09-02 22:39:00,1.6063,1.6063,1.60615,1.6063,28000000.0
2008-09-02 22:40:00,1.6063,1.6064,1.60625,1.60625,49600000.0
2008-09-02 22:41:00,1.6063,1.6063,1.6062,1.6063,11400000.0
2008-09-02 22:42:00,1.60625,1.6063,1.60625,1.60625,8200000.0
2008-09-02 22:43:00,1.6063,1.6063,1.6062,1.60625,14600000.0
2008-09-02 22:44:00,1.60625,1.6064,1.6062,1.60625,24800000.0
2008-09-02 22:45:00,1.6063,1.6064,1.6062,1.6063,25400000.0
2008-09-02 22:46:00,1.6063,1.6065,1.6063,1.6065,48500000.0
2008-09-02 22:47:00,1.60645,1.6065,1.60635,1.60645,30400000.0
2008-09-02 22:48:00,1.6065,1.6065,1.60635,1.6064,29200000.0
2008-09-02 22:49:00,1.60645,1.60645,1.60645,1.60645,4600000.0
2008-09-02 22:50:00,1.6065,1.6065,1.60645,1.6065,3800000.0
2008-09-02 22:51:00,1.6064,1.6066,1.60635,1.6066,85400000.0
2008-09-02 22:52:00,1.60645,1.6066,1.60645,1.60645,13600000.0
2008-09-02 22:53:00,1.6065,1.6066,1.6064,1.6065,25200000.0
2008-09-02 22:54:00,1.6066,1.6066,1.60645,1.6066,8400000.0
2008-09-02 22:55:00,1.6066,1.6066,1.60645,1.60645,6600000.0
2008-09-02 22:56:00,1.6065,1.6065,1.6065,1.6065,10000000.0
2008-09-02 22:57:00,1.6065,1.6065,1.60645,1.6065,7600000.0
2008-09-02 22:58:00,1.60635,1.6066,1.60635,1.60645,75500000.0
2008-09-02 22:59:00,1.60645,1.6069,1.60645,1.6066,130999997.0
2008-09-02 23:00:00,1.6066,1.6066,1.6064,1.6064,428000009.0
2008-09-02 23:01:00,1.6064,1.6064,1.6064,1.6064,421200005.0
2008-09-02 23:02:00,1.6064,1.6064,1.6064,1.6064,2100000.0
2008-09-02 23:03:00,1.6063,1.6063,1.6063,1.6063,584800017.0
2008-09-02 23:04:00,1.6063,1.6063,1.6063,1.6063,64800003.0
2008-09-02 23:05:00,1.60625,1.60635,1.60625,1.60635,149800006.0
2008-09-02 23:06:00,1.6064,1.6064,1.60625,1.60625,501399985.0
2008-09-02 23:07:00,1.6063,1.6063,1.60612,1.60613,115900000.0
2008-09-02 23:08:00,1.60598,1.60628,1.60598,1.6062,370900001.0
2008-09-02 23:09:00,1.60625,1.6063,1.60625,1.6063,585299980.0
2008-09-02 23:10:00,1.6063,1.6063,1.6056,1.6058,1017799975.0
2008-09-02 23:11:00,1.6058,1.6059,1.6058,1.6058,646800004.0
2008-09-02 23:12:00,1.60564,1.60591,1.60564,1.60573,80000000.0
2008-09-02 23:13:00,1.6058,1.6058,1.6057,1.6057,33200001.0
2008-09-02 23:14:00,1.6057,1.6057,1.6057,1.6057,97200006.0
2008-09-02 23:15:00,1.6057,1.6057,1.60565,1.6057,124200005.0
2008-09-02 23:16:00,1.6057,1.6058,1.6057,1.6057,149600007.0
2008-09-02 23:17:00,1.6057,1.60585,1.60565,1.6057,487699992.0
2008-09-02 23:18:00,1.6057,1.6057,1.6057,1.6057,48599998.0
2008-09-02 23:19:00,1.6057,1.6057,1.6057,1.6057,99099998.0
2008-09-02 23:20:00,1.60565,1.6057,1.60565,1.6057,252099998.0
2008-09-02 23:21:00,1.6057,1.6057,1.6057,1.6057,242999990.0
2008-09-02 23:22:00,1.6058,1.6059,1.60575,1.6058,40500000.0
2008-09-02 23:23:00,1.60565,1.6058,1.60565,1.60565,26100000.0
2008-09-02 23:24:00,1.60565,1.6058,1.60565,1.6058,12500000.0
2008-09-02 23:25:00,1.6057,1.6058,1.6057,1.6058,6400000.0
2008-09-02 23:26:00,1.6057,1.6057,1.6057,1.6057,5400000.0
2008-09-02 23:27:00,1.60585,1.606,1.60575,1.6058,22600000.0
2008-09-02 23:28:00,1.6058,1.6063,1.6058,1.6062,540200001.0
2008-09-02 23:29:00,1.6063,1.6063,1.6062,1.6063,26600000.0
2008-09-02 23:30:00,1.60625,1.6063,1.6062,1.6063,21200000.0
2008-09-02 23:31:00,1.6062,1.6063,1.6062,1.6063,6400000.0
2008-09-02 23:32:00,1.6062,1.6063,1.6062,1.6063,25600000.0
2008-09-02 23:33:00,1.6064,1.6064,1.60625,1.6063,73100000.0
2008-09-02 23:34:00,1.6063,1.6063,1.6063,1.6063,25400000.0
2008-09-02 23:35:00,1.6063,1.6063,1.6063,1.6063,5400000.0
2008-09-02 23:36:00,1.6063,1.6063,1.6063,1.6063,19000000.0
2008-09-02 23:37:00,1.60615,1.60616,1.60604,1.60611,34900000.0
2008-09-02 23:38:00,1.6063,1.6063,1.6063,1.6063,5400000.0
2008-09-02 23:39:00,1.6063,1.6063,1.6063,1.6063,6300000.0
2008-09-02 23:40:00,1.6063,1.6063,1.6063,1.6063,5400000.0
2008-09-02 23:41:00,1.60618,1.60625,1.60609,1.60623,21700000.0
2008-09-02 23:42:00,1.6063,1.6063,1.6063,1.6063,6300000.0
2008-09-02 23:43:00,1.6063,1.6063,1.60615,1.60615,6400000.0
2008-09-02 23:44:00,1.60625,1.6064,1.60625,1.6064,18200000.0
2008-09-02 23:45:00,1.60617,1.60623,1.60602,1.60623,34600000.0
2008-09-02 23:46:00,1.6063,1.6063,1.60625,1.6063,15000000.0
2008-09-02 23:47:00,1.6064,1.6064,1.6064,1.6064,1000000.0
2008-09-02 23:48:00,1.6063,1.6063,1.60625,1.6063,26800000.0
2008-09-02 23:49:00,1.6063,1.6063,1.6063,1.6063,5100000.0
2008-09-02 23:50:00,1.6063,1.6063,1.60615,1.6063,20600000.0
2008-09-02 23:51:00,1.6062,1.6064,1.60595,1.6064,68700000.0
2008-09-02 23:52:00,1.6063,1.6064,1.6063,1.6064,2000000.0
2008-09-02 23:53:00,1.60615,1.6064,1.60615,1.6064,7400000.0
2008-09-02 23:54:00,1.60615,1.6062,1.60615,1.6062,19400000.0
2008-09-02 23:55:00,1.6062,1.6064,1.6062,1.6064,24600000.0
2008-09-02 23:56:00,1.60625,1.60625,1.6062,1.6062,38800000.0
2008-09-02 23:57:00,1.60625,1.6064,1.60625,1.6064,16700000.0
2008-09-02 23:58:00,1.60615,1.60615,1.60615,1.60615,15100000.0
2008-09-02 23:59:00,1.6063,1.6064,1.6063,1.6064,11300000.0
2008-09-03 00:00:00,1.60615,1.60615,1.60615,1.60615,15100000.0
2008-09-03 00:01:00,1.6062,1.60625,1.6062,1.60625,19400000.0
2008-09-03 00:02:00,1.6063,1.6064,1.6062,1.6064,34200000.0
2008-09-03 00:03:00,1.6063,1.6065,1.6063,1.6065,28500000.0
2008-09-03 00:04:00,1.6066,1.60675,1.6064,1.6067,183499999.0
2008-09-03 00:05:00,1.6067,1.6069,1.6067,1.6068,93900001.0
2008-09-03 00:06:00,1.6067,1.6067,1.6067,1.6067,14700000.0
2008-09-03 00:07:00,1.6067,1.60675,1.6067,1.6067,111099998.0
2008-09-03 00:08:00,1.6068,1.6068,1.6068,1.6068,22600000.0
2008-09-03 00:09:00,1.6068,1.6068,1.60675,1.60675,6400000.0
2008-09-03 00:10:00,1.6068,1.607,1.6068,1.6069,13500000.0
2008-09-03 00:11:00,1.6069,1.6069,1.6068,1.6068,35300000.0
2008-09-03 00:12:00,1.6068,1.6068,1.6068,1.6068,5000000.0
2008-09-03 00:13:00,1.6067,1.6068,1.6067,1.6068,78199997.0
2008-09-03 00:14:00,1.60627,1.60681,1.60627,1.60681,39300000.0
2008-09-03 00:15:00,1.6067,1.6067,1.6067,1.6067,233999992.0
2008-09-03 00:16:00,1.6067,1.6068,1.6067,1.6068,72199997.0
2008-09-03 00:17:00,1.6067,1.6067,1.6067,1.6067,71199997.0
2008-09-03 00:18:00,1.6068,1.6068,1.6068,1.6068,1000000.0
2008-09-03 00:19:00,1.6067,1.6067,1.6067,1.6067,71199997.0
2008-09-03 00:20:00,1.60643,1.6066,1.60643,1.6066,8000000.0
2008-09-03 00:21:00,1.6068,1.6068,1.6068,1.6068,7000000.0
2008-09-03 00:22:00,1.6068,1.6068,1.6068,1.6068,12000000.0
2008-09-03 00:23:00,1.6067,1.6067,1.6067,1.6067,18200000.0
2008-09-03 00:24:00,1.6068,1.6068,1.6068,1.6068,3000000.0
2008-09-03 00:25:00,1.6068,1.6068,1.6067,1.6068,56400000.0
2008-09-03 00:26:00,1.6068,1.6068,1.6068,1.6068,12000000.0
2008-09-03 00:27:00,1.6068,1.6068,1.6068,1.6068,1000000.0
2008-09-03 00:28:00,1.6067,1.6068,1.6067,1.6068,5200000.0
2008-09-03 00:29:00,1.6068,1.6068,1.6067,1.6067,17900000.0
2008-09-03 00:30:00,1.6067,1.6067,1.60645,1.6066,90700000.0
2008-09-03 00:31:00,1.6065,1.6066,1.6065,1.6066,28400000.0
2008-09-03 00:32:00,1.6065,1.6065,1.6065,1.6065,11400000.0
2008-09-03 00:33:00,1.6066,1.6066,1.6065,1.6065,172600000.0
2008-09-03 00:34:00,1.6065,1.6066,1.6065,1.6066,96400000.0
2008-09-03 00:35:00,1.6066,1.6066,1.6065,1.6065,374600000.0
2008-09-03 00:36:00,1.6065,1.6065,1.6065,1.6065,275200000.0
2008-09-03 00:37:00,1.6066,1.6066,1.606,1.6064,56900000.0
2008-09-03 00:38:00,1.60655,1.60655,1.60635,1.60635,6100000.0
2008-09-03 00:39:00,1.6064,1.6064,1.6063,1.6064,16200000.0
2008-09-03 00:40:00,1.6064,1.6064,1.6057,1.6062,63100000.0
2008-09-03 00:41:00,1.6062,1.6063,1.606,1.60625,138300000.0
2008-09-03 00:42:00,1.6062,1.6064,1.6062,1.6064,429199995.0
2008-09-03 00:43:00,1.6063,1.6064,1.6063,1.6064,26900000.0
2008-09-03 00:44:00,1.6063,1.6063,1.6063,1.6063,8600000.0
2008-09-03 00:45:00,1.6063,1.6063,1.6063,1.6063,40800000.0
2008-09-03 00:46:00,1.6063,1.6064,1.6063,1.6064,47200000.0
2008-09-03 00:47:00,1.6065,1.6065,1.6065,1.6065,3000000.0
2008-09-03 00:48:00,1.6064,1.6064,1.6064,1.6064,11500000.0
2008-09-03 00:49:00,1.6064,1.6065,1.6064,1.6064,24100000.0
2008-09-03 00:50:00,1.6064,1.60655,1.60635,1.6064,62900000.0
2008-09-03 00:51:00,1.6064,1.6064,1.60595,1.6061,38400000.0
2008-09-03 00:52:00,1.606,1.6063,1.606,1.6063,21000000.0
2008-09-03 00:53:00,1.6062,1.6062,1.6061,1.6061,12500000.0
2008-09-03 00:54:00,1.6062,1.6062,1.6062,1.6062,3000000.0
2008-09-03 00:55:00,1.6061,1.6061,1.6061,1.6061,6400000.0
2008-09-03 00:56:00,1.6061,1.6061,1.6061,1.6061,12800000.0
2008-09-03 00:57:00,1.6062,1.6062,1.6062,1.6062,1000000.0
2008-09-03 00:58:00,1.6061,1.6061,1.6061,1.6061,5100000.0
2008-09-03 00:59:00,1.606,1.606,1.606,1.606,122400004.0
2008-09-03 01:00:00,1.6061,1.6062,1.6061,1.6061,28600000.0
2008-09-03 01:01:00,1.606,1.6061,1.606,1.6061,18799999.0
2008-09-03 01:02:00,1.606,1.606,1.606,1.606,126600000.0
2008-09-03 01:03:00,1.606,1.606,1.6058,1.6058,83199999.0
2008-09-03 01:04:00,1.6058,1.6058,1.60575,1.60575,8400000.0
2008-09-03 01:05:00,1.6057,1.6058,1.6057,1.6058,36600001.0
2008-09-03 01:06:00,1.60575,1.6059,1.60575,1.6059,49500000.0
2008-09-03 01:07:00,1.6059,1.60595,1.6059,1.6059,75600000.0
2008-09-03 01:08:00,1.6058,1.6058,1.6058,1.6058,33200000.0
2008-09-03 01:09:00,1.60575,1.6058,1.60575,1.60575,28000000.0
2008-09-03 01:10:00,1.6058,1.60595,1.6058,1.60595,41000000.0
2008-09-03 01:11:00,1.60595,1.6061,1.60585,1.6061,418599998.0
2008-09-03 01:12:00,1.6061,1.6061,1.6061,1.6061,207600000.0
2008-09-03 01:13:00,1.6061,1.6062,1.6061,1.6062,80700000.0
2008-09-03 01:14:00,1.6061,1.6062,1.6061,1.6062,16400000.0
2008-09-03 01:15:00,1.6061,1.6062,1.6061,1.6062,26800000.0
2008-09-03 01:16:00,1.6062,1.6062,1.60585,1.6059,33600000.0
2008-09-03 01:17:00,1.60595,1.6064,1.60585,1.6062,223699999.0
2008-09-03 01:18:00,1.6062,1.6062,1.60565,1.606,214100000.0
2008-09-03 01:19:00,1.606,1.6063,1.60575,1.60595,122600000.0
2008-09-03 01:20:00,1.606,1.6062,1.6059,1.606,259800001.0
2008-09-03 01:21:00,1.606,1.60615,1.6058,1.6059,169100000.0
2008-09-03 01:22:00,1.6059,1.6059,1.6059,1.6059,5000000.0
2008-09-03 01:23:00,1.6058,1.60605,1.6058,1.606,23400000.0
2008-09-03 01:24:00,1.606,1.606,1.6059,1.606,26800000.0
2008-09-03 01:25:00,1.6059,1.6059,1.6059,1.6059,11400000.0
2008-09-03 01:26:00,1.6059,1.606,1.6059,1.606,39300000.0
2008-09-03 01:27:00,1.606,1.606,1.6059,1.606,16500000.0
2008-09-03 01:28:00,1.606,1.606,1.6059,1.6059,31900000.0
2008-09-03 01:29:00,1.6059,1.606,1.6059,1.606,14300000.0
2008-09-03 01:30:00,1.606,1.606,1.6059,1.6059,58400000.0
2008-09-03 01:31:00,1.6059,1.6059,1.6059,1.6059,3200000.0
2008-09-03 01:32:00,1.6059,1.6059,1.6059,1.6059,3200000.0
2008-09-03 01:33:00,1.6059,1.6059,1.6059,1.6059,14800000.0
2008-09-03 01:34:00,1.60543,1.60575,1.60543,1.60555,65000000.0
2008-09-03 01:35:00,1.6059,1.6059,1.6059,1.6059,1000000.0
2008-09-03 01:36:00,1.6059,1.6059,1.6059,1.6059,4000000.0
2008-09-03 01:37:00,1.6059,1.6059,1.6059,1.6059,3000000.0
2008-09-03 01:38:00,1.6059,1.6059,1.6059,1.6059,1000000.0
2008-09-03 01:39:00,1.6059,1.6059,1.6059,1.6059,1000000.0
2008-09-03 01:40:00,1.6059,1.6059,1.6059,1.6059,5000000.0
2008-09-03 01:41:00,1.60565,1.6058,1.60565,1.6058,36000000.0
2008-09-03 01:42:00,1.6057,1.6057,1.6057,1.6057,57900000.0
2008-09-03 01:43:00,1.6058,1.6058,1.6058,1.6058,11000000.0
2008-09-03 01:44:00,1.60528,1.60555,1.60528,1.60552,8000000.0
2008-09-03 01:45:00,1.6057,1.6058,1.6057,1.6058,17900000.0
2008-09-03 01:46:00,1.6057,1.6058,1.6056,1.6056,154900000.0
2008-09-03 01:47:00,1.6056,1.6056,1.6054,1.6055,331000002.0
2008-09-03 01:48:00,1.6055,1.6056,1.6055,1.6055,62600000.0
2008-09-03 01:49:00,1.6055,1.6055,1.6054,1.6054,46400000.0
2008-09-03 01:50:00,1.6055,1.6055,1.6055,1.6055,2000000.0
2008-09-03 01:51:00,1.6054,1.6054,1.6054,1.6054,188400002.0
2008-09-03 01:52:00,1.6055,1.6056,1.6055,1.6055,45700000.0
2008-09-03 01:53:00,1.6055,1.6056,1.6055,1.6055,38400000.0
2008-09-03 01:54:00,1.6055,1.6056,1.6055,1.6055,25900000.0
2008-09-03 01:55:00,1.6055,1.6055,1.6054,1.6054,362999999.0
2008-09-03 01:56:00,1.6055,1.60555,1.60525,1.60545,104100000.0
2008-09-03 01:57:00,1.6055,1.6055,1.6055,1.6055,40800000.0
2008-09-03 01:58:00,1.6055,1.6055,1.6051,1.6055,194600000.0
2008-09-03 01:59:00,1.6055,1.6055,1.6051,1.6052,144400000.0
2008-09-03 02:00:00,1.6052,1.6053,1.6052,1.6052,293300009.0
2008-09-03 02:01:00,1.6053,1.6055,1.60525,1.6055,62400000.0
2008-09-03 02:02:00,1.6055,1.6055,1.6054,1.6055,21000000.0
2008-09-03 02:03:00,1.6055,1.6056,1.60535,1.6054,85800000.0
2008-09-03 02:04:00,1.6054,1.6054,1.605,1.6051,283600000.0
2008-09-03 02:05:00,1.6051,1.6054,1.6051,1.6053,118300000.0
2008-09-03 02:06:00,1.6053,1.6054,1.6051,1.6051,106100000.0
2008-09-03 02:07:00,1.6051,1.6053,1.60505,1.6051,83600000.0
2008-09-03 02:08:00,1.6052,1.6054,1.6052,1.6052,227799999.0
2008-09-03 02:09:00,1.6052,1.6053,1.6051,1.6053,89800000.0
2008-09-03 02:10:00,1.6053,1.6053,1.605,1.60515,264600000.0
2008-09-03 02:11:00,1.6052,1.6053,1.6051,1.6053,55000000.0
2008-09-03 02:12:00,1.6053,1.6053,1.6052,1.6053,24200000.0
2008-09-03 02:13:00,1.6052,1.6053,1.60495,1.6051,137299999.0
2008-09-03 02:14:00,1.6052,1.6053,1.6051,1.6052,222200000.0
2008-09-03 02:15:00,1.6052,1.6053,1.605,1.605,315899999.0
2008-09-03 02:16:00,1.605,1.6052,1.605,1.6052,203999999.0
2008-09-03 02:17:00,1.6052,1.6052,1.605,1.6051,288100001.0
2008-09-03 02:18:00,1.605,1.6053,1.605,1.6052,142900000.0
2008-09-03 02:19:00,1.6052,1.6053,1.6052,1.6052,148400000.0
2008-09-03 02:20:00,1.6052,1.6054,1.6051,1.6053,227300000.0
2008-09-03 02:21:00,1.6053,1.6055,1.6051,1.6054,269900000.0
2008-09-03 02:22:00,1.6055,1.6056,1.6052,1.6052,188800000.0
2008-09-03 02:23:00,1.6053,1.6054,1.60525,1.6054,155800000.0
2008-09-03 02:24:00,1.6054,1.6055,1.6053,1.6055,44900000.0
2008-09-03 02:25:00,1.60545,1.6055,1.6054,1.6054,24700000.0
2008-09-03 02:26:00,1.60555,1.6056,1.605,1.6051,263500001.0
2008-09-03 02:27:00,1.6052,1.60555,1.6052,1.60545,266200000.0
2008-09-03 02:28:00,1.6056,1.6057,1.60535,1.6054,117000000.0
2008-09-03 02:29:00,1.60545,1.6055,1.6053,1.6053,163000000.0
2008-09-03 02:30:00,1.6053,1.60565,1.6053,1.6054,161500000.0
2008-09-03 02:31:00,1.6054,1.6054,1.6053,1.6053,92900000.0
2008-09-03 02:32:00,1.6054,1.6054,1.6053,1.6054,10100000.0
2008-09-03 02:33:00,1.6053,1.6054,1.6053,1.6053,43800000.0
2008-09-03 02:34:00,1.6053,1.6055,1.6052,1.6055,123299999.0
2008-09-03 02:35:00,1.6054,1.6057,1.6054,1.6056,255600000.0
2008-09-03 02:36:00,1.6056,1.6056,1.6055,1.6055,91800000.0
2008-09-03 02:37:00,1.6055,1.6055,1.6055,1.6055,54000000.0
2008-09-03 02:38:00,1.6055,1.6055,1.6053,1.6054,83500000.0
2008-09-03 02:39:00,1.6054,1.6054,1.6052,1.6052,1999599966.0
2008-09-03 02:40:00,1.6052,1.6053,1.6052,1.6052,101800000.0
2008-09-03 02:41:00,1.6052,1.6052,1.6051,1.6051,60000002.0
2008-09-03 02:42:00,1.6051,1.6053,1.6051,1.6052,236700005.0
2008-09-03 02:43:00,1.6052,1.6056,1.6051,1.6056,49700000.0
2008-09-03 02:44:00,1.60555,1.60565,1.60535,1.6056,137600000.0
2008-09-03 02:45:00,1.6055,1.60605,1.6055,1.6057,178800000.0
2008-09-03 02:46:00,1.6056,1.6057,1.60545,1.6055,124699999.0
2008-09-03 02:47:00,1.6055,1.6059,1.6055,1.60565,201599998.0
2008-09-03 02:48:00,1.6058,1.60605,1.60565,1.606,135699999.0
2008-09-03 02:49:00,1.606,1.606,1.6058,1.606,111400000.0
2008-09-03 02:50:00,1.6059,1.60625,1.6057,1.6062,214699999.0
2008-09-03 02:51:00,1.6062,1.6067,1.6062,1.6064,444399999.0
2008-09-03 02:52:00,1.6064,1.6065,1.6063,1.6065,168000000.0
2008-09-03 02:53:00,1.60625,1.6065,1.606,1.6062,433799986.0
2008-09-03 02:54:00,1.6063,1.6063,1.6062,1.6062,98100000.0
2008-09-03 02:55:00,1.60635,1.6064,1.6061,1.6062,156300000.0
2008-09-03 02:56:00,1.6062,1.60645,1.6062,1.6062,159700000.0
2008-09-03 02:57:00,1.6062,1.6062,1.60575,1.6059,34300000.0
2008-09-03 02:58:00,1.6059,1.6059,1.6057,1.6059,94800000.0
2008-09-03 02:59:00,1.6059,1.6059,1.6059,1.6059,4000000.0
2008-09-03 03:00:00,1.606,1.6062,1.6059,1.6059,863999994.0
2008-09-03 03:01:00,1.6059,1.6061,1.6059,1.606,633600014.0
2008-09-03 03:02:00,1.6061,1.6061,1.6059,1.606,28500000.0
2008-09-03 03:03:00,1.606,1.606,1.60585,1.6059,18600000.0
2008-09-03 03:04:00,1.6059,1.606,1.6059,1.606,6000000.0
2008-09-03 03:05:00,1.6059,1.6062,1.6059,1.6061,48500000.0
2008-09-03 03:06:00,1.606,1.6061,1.606,1.606,61500000.0
2008-09-03 03:07:00,1.606,1.606,1.6059,1.6059,23700000.0
2008-09-03 03:08:00,1.6059,1.6062,1.6058,1.6062,197100000.0
2008-09-03 03:09:00,1.6062,1.6062,1.60615,1.6062,51500000.0
2008-09-03 03:10:00,1.6063,1.6063,1.6062,1.6062,9800000.0
2008-09-03 03:11:00,1.6062,1.6063,1.6062,1.6063,359600000.0
2008-09-03 03:12:00,1.6063,1.6064,1.6063,1.6063,57100000.0
2008-09-03 03:13:00,1.6063,1.6066,1.6063,1.6065,37200000.0
2008-09-03 03:14:00,1.6065,1.6065,1.6065,1.6065,27100000.0
2008-09-03 03:15:00,1.6064,1.6065,1.6064,1.6065,78399999.0
2008-09-03 03:16:00,1.6064,1.6064,1.6064,1.6064,146300000.0
2008-09-03 03:17:00,1.6065,1.6065,1.6064,1.6065,40200000.0
2008-09-03 03:18:00,1.6066,1.6066,1.6065,1.6065,46900001.0
2008-09-03 03:19:00,1.6065,1.6065,1.6065,1.6065,5400000.0
2008-09-03 03:20:00,1.6065,1.6065,1.6065,1.6065,21600000.0
2008-09-03 03:21:00,1.6061,1.6064,1.60609,1.60625,45800000.0
2008-09-03 03:22:00,1.60596,1.60639,1.60586,1.60639,98700000.0
2008-09-03 03:23:00,1.60626,1.60626,1.60583,1.60595,213900000.0
2008-09-03 03:24:00,1.6065,1.6065,1.6063,1.6063,133100000.0
2008-09-03 03:25:00,1.6063,1.6064,1.6063,1.6064,49000000.0
2008-09-03 03:26:00,1.6063,1.6063,1.6063,1.6063,223099999.0
2008-09-03 03:27:00,1.6064,1.6064,1.6063,1.6063,303000000.0
2008-09-03 03:28:00,1.6064,1.6064,1.6063,1.6063,231900006.0
2008-09-03 03:29:00,1.6063,1.6063,1.6063,1.6063,117099999.0
2008-09-03 03:30:00,1.6063,1.6064,1.6061,1.6064,280300002.0
2008-09-03 03:31:00,1.6063,1.60645,1.6063,1.6064,38700000.0
2008-09-03 03:32:00,1.6064,1.6064,1.6063,1.6064,12200000.0
2008-09-03 03:33:00,1.6064,1.6064,1.6064,1.6064,5400000.0
2008-09-03 03:34:00,1.6064,1.6065,1.6063,1.6064,375699999.0
2008-09-03 03:35:00,1.6064,1.6066,1.6064,1.6066,142899999.0
2008-09-03 03:36:00,1.6066,1.6067,1.6065,1.6066,266400000.0
2008-09-03 03:37:00,1.6066,1.6066,1.6066,1.6066,162000000.0
2008-09-03 03:38:00,1.6066,1.6066,1.6066,1.6066,162000000.0
2008-09-03 03:39:00,1.6066,1.6066,1.6065,1.6066,380400002.0
2008-09-03 03:40:00,1.6066,1.6066,1.6066,1.6066,27000000.0
2008-09-03 03:41:00,1.6066,1.6066,1.6065,1.6065,178200006.0
2008-09-03 03:42:00,1.6066,1.6066,1.6064,1.6065,236200011.0
2008-09-03 03:43:00,1.6065,1.6066,1.6064,1.6065,312800018.0
2008-09-03 03:44:00,1.6065,1.6065,1.6065,1.6065,129600008.0
2008-09-03 03:45:00,1.6065,1.6065,1.6065,1.6065,194400012.0
2008-09-03 03:46:00,1.6065,1.6067,1.6064,1.6064,251200014.0
2008-09-03 03:47:00,1.6067,1.6067,1.60615,1.6063,793399999.0
2008-09-03 03:48:00,1.6063,1.6064,1.6063,1.6064,190300000.0
2008-09-03 03:49:00,1.6064,1.6064,1.6063,1.6064,527100000.0
2008-09-03 03:50:00,1.6063,1.6064,1.6063,1.6064,61000000.0
2008-09-03 03:51:00,1.6064,1.6065,1.6062,1.6062,465100000.0
2008-09-03 03:52:00,1.6062,1.6066,1.6062,1.6066,276200002.0
2008-09-03 03:53:00,1.6066,1.6066,1.60625,1.6065,117900000.0
2008-09-03 03:54:00,1.6065,1.6065,1.6062,1.6064,387200000.0
2008-09-03 03:55:00,1.60635,1.60665,1.6061,1.60625,430899999.0
2008-09-03 03:56:00,1.60625,1.6064,1.60615,1.60635,223200001.0
2008-09-03 03:57:00,1.6064,1.6065,1.6063,1.6065,185000001.0
2008-09-03 03:58:00,1.6065,1.6068,1.60625,1.6067,457199999.0
2008-09-03 03:59:00,1.6067,1.60675,1.60645,1.6066,508400000.0
2008-09-03 04:00:00,1.6065,1.6065,1.60625,1.6064,106900000.0
2008-09-03 04:01:00,1.6064,1.6065,1.60625,1.6064,111199999.0
2008-09-03 04:02:00,1.6063,1.6063,1.6063,1.6063,52700000.0
2008-09-03 04:03:00,1.60635,1.6065,1.60625,1.6064,155700000.0
2008-09-03 04:04:00,1.6064,1.6064,1.6063,1.6063,27800000.0
2008-09-03 04:05:00,1.6064,1.6064,1.6063,1.6064,55800000.0
2008-09-03 04:06:00,1.6063,1.6064,1.6063,1.6064,29199999.0
2008-09-03 04:07:00,1.6064,1.6064,1.6063,1.6064,59200000.0
2008-09-03 04:08:00,1.6064,1.6064,1.6063,1.6064,91800000.0
2008-09-03 04:09:00,1.6064,1.6064,1.6063,1.6064,16100000.0
2008-09-03 04:10:00,1.6064,1.6064,1.6064,1.6064,6000000.0
2008-09-03 04:11:00,1.6063,1.60635,1.6063,1.60635,232100000.0
2008-09-03 04:12:00,1.60645,1.6065,1.6064,1.6064,110100000.0
2008-09-03 04:13:00,1.6064,1.6064,1.6064,1.6064,37800000.0
2008-09-03 04:14:00,1.6064,1.6064,1.6064,1.6064,21600000.0
2008-09-03 04:15:00,1.6064,1.6064,1.6064,1.6064,6300000.0
2008-09-03 04:16:00,1.6064,1.6064,1.6064,1.6064,16200000.0
2008-09-03 04:17:00,1.6064,1.6064,1.6064,1.6064,60300000.0
2008-09-03 04:18:00,1.6064,1.6064,1.6064,1.6064,38000000.0
2008-09-03 04:19:00,1.6064,1.6064,1.6064,1.6064,30600000.0
2008-09-03 04:20:00,1.6064,1.6065,1.6064,1.6064,25500000.0
2008-09-03 04:21:00,1.6064,1.6064,1.6064,1.6064,38700000.0
2008-09-03 04:22:00,1.6065,1.6065,1.6064,1.6065,17500000.0
2008-09-03 04:23:00,1.6065,1.6065,1.6065,1.6065,6000000.0
2008-09-03 04:24:00,1.6066,1.6066,1.6064,1.6065,103700000.0
2008-09-03 04:25:00,1.6065,1.6067,1.6065,1.6066,160399998.0
2008-09-03 04:26:00,1.6066,1.6067,1.6066,1.6067,29400000.0
2008-09-03 04:27:00,1.6067,1.6068,1.6066,1.6067,57500000.0
2008-09-03 04:28:00,1.6067,1.6067,1.6067,1.6067,108300000.0
2008-09-03 04:29:00,1.6067,1.6067,1.6065,1.6067,97500001.0
2008-09-03 04:30:00,1.6067,1.6067,1.6065,1.6067,46100000.0
2008-09-03 04:31:00,1.6067,1.6067,1.6065,1.6067,155799999.0
2008-09-03 04:32:00,1.6067,1.6067,1.6065,1.6067,97600000.0
2008-09-03 04:33:00,1.6067,1.6067,1.6065,1.6067,46800000.0
2008-09-03 04:34:00,1.6067,1.6067,1.60645,1.60665,127900000.0
2008-09-03 04:35:00,1.6067,1.6067,1.6065,1.6065,52300000.0
2008-09-03 04:36:00,1.6065,1.6066,1.6065,1.6066,14000000.0
2008-09-03 04:37:00,1.6065,1.6066,1.6065,1.6066,14900000.0
2008-09-03 04:38:00,1.6065,1.6066,1.6065,1.6066,70800000.0
2008-09-03 04:39:00,1.6065,1.6066,1.6065,1.6066,27200000.0
2008-09-03 04:40:00,1.6065,1.6066,1.6065,1.6065,113800000.0
2008-09-03 04:41:00,1.6065,1.6066,1.6065,1.6066,157700001.0
2008-09-03 04:42:00,1.6065,1.6066,1.6065,1.6066,37100000.0
2008-09-03 04:43:00,1.6065,1.6066,1.6065,1.6065,88500001.0
2008-09-03 04:44:00,1.6065,1.6066,1.6065,1.6065,96600003.0
2008-09-03 04:45:00,1.6064,1.6065,1.6064,1.6065,32700000.0
2008-09-03 04:46:00,1.6066,1.6066,1.6065,1.6065,9700000.0
2008-09-03 04:47:00,1.6066,1.6067,1.6065,1.6067,77600001.0
2008-09-03 04:48:00,1.6066,1.6066,1.6064,1.6066,31300000.0
2008-09-03 04:49:00,1.6065,1.6067,1.6065,1.6067,27600000.0
2008-09-03 04:50:00,1.6067,1.6068,1.6066,1.6066,51300000.0
2008-09-03 04:51:00,1.6066,1.6068,1.6066,1.6067,72200000.0
2008-09-03 04:52:00,1.6067,1.6067,1.6067,1.6067,37600000.0
2008-09-03 04:53:00,1.6067,1.6067,1.6067,1.6067,19200000.0
2008-09-03 04:54:00,1.6067,1.6067,1.6067,1.6067,19200000.0
2008-09-03 04:55:00,1.6067,1.6067,1.6067,1.6067,16000000.0
2008-09-03 04:56:00,1.6067,1.6067,1.6067,1.6067,6400000.0
2008-09-03 04:57:00,1.6067,1.6067,1.6065,1.6065,69400000.0
2008-09-03 04:58:00,1.6067,1.6067,1.6065,1.6067,80600000.0
2008-09-03 04:59:00,1.6067,1.6067,1.6067,1.6067,12800000.0
2008-09-03 05:00:00,1.6067,1.6067,1.60645,1.6066,67700000.0
2008-09-03 05:01:00,1.6065,1.6065,1.6065,1.6065,4000000.0
2008-09-03 05:02:00,1.6065,1.6066,1.6065,1.6065,14300000.0
2008-09-03 05:03:00,1.6066,1.6067,1.60645,1.6065,64000000.0
2008-09-03 05:04:00,1.6067,1.6067,1.6066,1.6067,50400000.0
2008-09-03 05:05:00,1.6067,1.6067,1.6067,1.6067,3200000.0
2008-09-03 05:06:00,1.60617,1.60658,1.60614,1.60658,25200000.0
2008-09-03 05:07:00,1.6067,1.6067,1.6066,1.6067,34400000.0
2008-09-03 05:08:00,1.6067,1.6067,1.6067,1.6067,16000000.0
2008-09-03 05:09:00,1.6067,1.6067,1.6067,1.6067,19200000.0
2008-09-03 05:10:00,1.6065,1.6067,1.6065,1.6067,9500000.0
2008-09-03 05:11:00,1.6065,1.6067,1.6065,1.6067,55500000.0
2008-09-03 05:12:00,1.6065,1.6067,1.6065,1.6067,22700000.0
2008-09-03 05:13:00,1.6067,1.6067,1.6065,1.6065,49700000.0
2008-09-03 05:14:00,1.6067,1.6067,1.6067,1.6067,6400000.0
2008-09-03 05:15:00,1.6067,1.6067,1.6067,1.6067,3200000.0
2008-09-03 05:16:00,1.6067,1.6067,1.6067,1.6067,6400000.0
2008-09-03 05:17:00,1.6066,1.6067,1.6066,1.6067,15800000.0
2008-09-03 05:18:00,1.6067,1.6067,1.6065,1.6067,70900000.0
2008-09-03 05:19:00,1.6065,1.6067,1.6065,1.6067,104200000.0
2008-09-03 05:20:00,1.60643,1.60667,1.60621,1.60635,26600000.0
2008-09-03 05:21:00,1.6067,1.6067,1.6067,1.6067,34300000.0
2008-09-03 05:22:00,1.6067,1.6067,1.6067,1.6067,4300000.0
2008-09-03 05:23:00,1.6067,1.6067,1.6066,1.6067,44500000.0
2008-09-03 05:24:00,1.6067,1.6068,1.6067,1.6068,22000000.0
2008-09-03 05:25:00,1.6067,1.6068,1.6065,1.6066,110899999.0
2008-09-03 05:26:00,1.6065,1.6066,1.6065,1.6066,75000000.0
2008-09-03 05:27:00,1.6065,1.6066,1.6065,1.6066,101100000.0
2008-09-03 05:28:00,1.6065,1.6067,1.6065,1.6066,14100000.0
2008-09-03 05:29:00,1.6065,1.6065,1.6065,1.6065,66100000.0
2008-09-03 05:30:00,1.6065,1.60655,1.6065,1.6065,19200000.0
2008-09-03 05:31:00,1.6066,1.6066,1.6066,1.6066,1000000.0
2008-09-03 05:32:00,1.6065,1.6065,1.6065,1.6065,18400000.0
2008-09-03 05:33:00,1.6066,1.6066,1.6066,1.6066,2000000.0
2008-09-03 05:34:00,1.60655,1.60655,1.6065,1.60655,152600000.0
2008-09-03 05:35:00,1.60655,1.6067,1.6065,1.6067,97600000.0
2008-09-03 05:36:00,1.6066,1.6066,1.6066,1.6066,127300000.0
2008-09-03 05:37:00,1.6066,1.6067,1.6066,1.6067,33400000.0
2008-09-03 05:38:00,1.6066,1.6067,1.6066,1.6066,128000000.0
2008-09-03 05:39:00,1.6066,1.6066,1.6066,1.6066,113800000.0
2008-09-03 05:40:00,1.6066,1.6066,1.6066,1.6066,104600000.0
2008-09-03 05:41:00,1.6066,1.6067,1.6066,1.6067,120100000.0
2008-09-03 05:42:00,1.6066,1.6067,1.6066,1.6067,15600000.0
2008-09-03 05:43:00,1.6066,1.6067,1.6066,1.6067,24100000.0
2008-09-03 05:44:00,1.6066,1.6066,1.6066,1.6066,12000000.0
2008-09-03 05:45:00,1.6066,1.6067,1.6066,1.6067,53800000.0
2008-09-03 05:46:00,1.6066,1.6067,1.6066,1.6066,165099998.0
2008-09-03 05:47:00,1.6066,1.6067,1.6066,1.6067,30600000.0
2008-09-03 05:48:00,1.6066,1.6067,1.6066,1.6067,76800000.0
2008-09-03 05:49:00,1.6067,1.6067,1.6067,1.6067,128000001.0
2008-09-03 05:50:00,1.6067,1.60675,1.6067,1.6067,126100001.0
2008-09-03 05:51:00,1.6067,1.6067,1.6067,1.6067,45300000.0
2008-09-03 05:52:00,1.6067,1.6067,1.6067,1.6067,46400001.0
2008-09-03 05:53:00,1.60652,1.60661,1.6062,1.60661,38900000.0
2008-09-03 05:54:00,1.6067,1.6067,1.6067,1.6067,46400001.0
2008-09-03 05:55:00,1.6067,1.6067,1.60645,1.6067,412700001.0
2008-09-03 05:56:00,1.6067,1.6067,1.6067,1.6067,90600000.0
2008-09-03 05:57:00,1.6067,1.6067,1.6067,1.6067,30200000.0
2008-09-03 05:58:00,1.6067,1.6067,1.6067,1.6067,30200000.0
2008-09-03 05:59:00,1.6067,1.6067,1.6067,1.6067,63700003.0
2008-09-03 06:00:00,1.6067,1.6067,1.6066,1.6066,155200003.0
2008-09-03 06:01:00,1.6067,1.6067,1.6067,1.6067,60400000.0
2008-09-03 06:02:00,1.6067,1.6067,1.6067,1.6067,120800000.0
2008-09-03 06:03:00,1.6067,1.6067,1.6067,1.6067,60400000.0
2008-09-03 06:04:00,1.6065,1.6067,1.60645,1.60645,200599999.0
2008-09-03 06:05:00,1.60645,1.6067,1.60645,1.6067,77100000.0
2008-09-03 06:06:00,1.6067,1.6067,1.6066,1.6066,25800000.0
2008-09-03 06:07:00,1.60665,1.60745,1.60665,1.6072,127300000.0
2008-09-03 06:08:00,1.6072,1.6075,1.6072,1.6075,156600000.0
2008-09-03 06:09:00,1.6075,1.60765,1.60715,1.60765,308900001.0
2008-09-03 06:10:00,1.6075,1.6075,1.6069,1.6073,181400000.0
2008-09-03 06:11:00,1.6073,1.60745,1.60675,1.6068,835000004.0
2008-09-03 06:12:00,1.6068,1.607,1.60665,1.6067,1118100060.0
2008-09-03 06:13:00,1.6067,1.6068,1.6057,1.6068,515300002.0
2008-09-03 06:14:00,1.6068,1.607,1.60525,1.6055,327200001.0
2008-09-03 06:15:00,1.6055,1.60605,1.60515,1.6055,369000000.0
2008-09-03 06:16:00,1.60545,1.60575,1.6052,1.6057,219999999.0
2008-09-03 06:17:00,1.6057,1.60615,1.6054,1.60585,362699999.0
2008-09-03 06:18:00,1.6059,1.60635,1.60565,1.6061,562000000.0
2008-09-03 06:19:00,1.60605,1.6061,1.60545,1.6059,335999999.0
2008-09-03 06:20:00,1.606,1.606,1.6057,1.60595,107800000.0
2008-09-03 06:21:00,1.606,1.606,1.60495,1.6054,521400002.0
2008-09-03 06:22:00,1.60535,1.6061,1.6053,1.6057,170800000.0
2008-09-03 06:23:00,1.6057,1.6057,1.6051,1.6052,217600000.0
2008-09-03 06:24:00,1.6052,1.6054,1.605,1.6051,260899999.0
2008-09-03 06:25:00,1.6052,1.6054,1.60515,1.60515,121400000.0
2008-09-03 06:26:00,1.6053,1.6055,1.6052,1.6054,175700000.0
2008-09-03 06:27:00,1.6054,1.6055,1.605,1.6053,253500000.0
2008-09-03 06:28:00,1.6053,1.6054,1.60505,1.6051,349500000.0
2008-09-03 06:29:00,1.6051,1.6052,1.6051,1.6052,199200000.0
2008-09-03 06:30:00,1.6052,1.6052,1.605,1.6052,813699986.0
2008-09-03 06:31:00,1.6052,1.6052,1.605,1.605,984499980.0
2008-09-03 06:32:00,1.6052,1.60525,1.6052,1.6052,42799999.0
2008-09-03 06:33:00,1.6051,1.60555,1.605,1.6053,203200000.0
2008-09-03 06:34:00,1.6054,1.6062,1.60505,1.60605,853400005.0
2008-09-03 06:35:00,1.6061,1.6064,1.60555,1.6058,401900000.0
2008-09-03 06:36:00,1.6058,1.60615,1.6049,1.60515,460800009.0
2008-09-03 06:37:00,1.6052,1.6055,1.60515,1.6054,126100000.0
2008-09-03 06:38:00,1.6055,1.60575,1.6054,1.6056,1193400032.0
2008-09-03 06:39:00,1.6056,1.6056,1.6049,1.6051,395000000.0
2008-09-03 06:40:00,1.6051,1.6051,1.6051,1.6051,29000000.0
2008-09-03 06:41:00,1.6051,1.6053,1.60485,1.6053,182200000.0
2008-09-03 06:42:00,1.6053,1.6055,1.60515,1.6053,299999999.0
2008-09-03 06:43:00,1.60495,1.6054,1.60495,1.6053,171300000.0
2008-09-03 06:44:00,1.6053,1.6054,1.60515,1.6052,138600000.0
2008-09-03 06:45:00,1.6052,1.6056,1.60495,1.6055,145200000.0
2008-09-03 06:46:00,1.6055,1.60575,1.60535,1.6056,274400000.0
2008-09-03 06:47:00,1.6056,1.606,1.60535,1.6058,171900000.0
2008-09-03 06:48:00,1.6058,1.6059,1.6058,1.6058,152700000.0
2008-09-03 06:49:00,1.6059,1.6059,1.6058,1.6059,44400000.0
2008-09-03 06:50:00,1.6059,1.6059,1.6058,1.6059,58700000.0
2008-09-03 06:51:00,1.6059,1.6059,1.6057,1.6059,212400001.0
2008-09-03 06:52:00,1.6058,1.6062,1.6058,1.6062,118799999.0
2008-09-03 06:53:00,1.6063,1.6067,1.606,1.606,166000000.0
2008-09-03 06:54:00,1.6061,1.6061,1.60585,1.606,166000000.0
2008-09-03 06:55:00,1.606,1.606,1.606,1.606,89900000.0
2008-09-03 06:56:00,1.606,1.606,1.6058,1.606,131300000.0
2008-09-03 06:57:00,1.606,1.60605,1.60575,1.60595,288200000.0
2008-09-03 06:58:00,1.606,1.60605,1.6059,1.60605,228700000.0
2008-09-03 06:59:00,1.60595,1.60605,1.60595,1.606,784400012.0
2008-09-03 07:00:00,1.606,1.606,1.606,1.606,324000020.0
2008-09-03 07:01:00,1.606,1.6063,1.60585,1.6062,612100018.0
2008-09-03 07:02:00,1.6062,1.6062,1.6058,1.60585,274800000.0
2008-09-03 07:03:00,1.6059,1.60595,1.6058,1.6059,129200000.0
2008-09-03 07:04:00,1.6059,1.60605,1.6058,1.60585,233700000.0
2008-09-03 07:05:00,1.60595,1.606,1.6058,1.60585,105000000.0
2008-09-03 07:06:00,1.6058,1.60595,1.6057,1.6058,137700000.0
2008-09-03 07:07:00,1.6058,1.6058,1.6057,1.6058,111900000.0
2008-09-03 07:08:00,1.6058,1.6058,1.6056,1.6056,127100000.0
2008-09-03 07:09:00,1.6056,1.606,1.6056,1.6059,72400000.0
2008-09-03 07:10:00,1.6059,1.606,1.6056,1.6058,160000000.0
2008-09-03 07:11:00,1.6059,1.6062,1.60585,1.606,739900017.0
2008-09-03 07:12:00,1.6057,1.606,1.6056,1.6059,614400026.0
2008-09-03 07:13:00,1.6057,1.606,1.6056,1.6059,334500005.0
2008-09-03 07:14:00,1.6058,1.6059,1.6058,1.6058,38100000.0
2008-09-03 07:15:00,1.6058,1.6063,1.6057,1.6062,214800000.0
2008-09-03 07:16:00,1.6061,1.6062,1.60565,1.6062,978500048.0
2008-09-03 07:17:00,1.60605,1.6063,1.6058,1.6058,364100000.0
2008-09-03 07:18:00,1.6058,1.6059,1.6051,1.6054,256800000.0
2008-09-03 07:19:00,1.6055,1.6059,1.60545,1.60545,121100000.0
2008-09-03 07:20:00,1.6055,1.6056,1.6055,1.6056,74800000.0
2008-09-03 07:21:00,1.6056,1.6056,1.6056,1.6056,4100000.0
2008-09-03 07:22:00,1.60528,1.60565,1.60501,1.60535,66500000.0
2008-09-03 07:23:00,1.6056,1.6059,1.6056,1.6059,78700000.0
2008-09-03 07:24:00,1.60585,1.60625,1.6057,1.6059,257800000.0
2008-09-03 07:25:00,1.6059,1.6059,1.6058,1.6059,78400000.0
2008-09-03 07:26:00,1.6059,1.606,1.6058,1.6059,124700000.0
2008-09-03 07:27:00,1.60595,1.6065,1.60595,1.6062,600199999.0
2008-09-03 07:28:00,1.606,1.6062,1.6058,1.6059,217300000.0
2008-09-03 07:29:00,1.6059,1.6064,1.6058,1.6062,517999997.0
2008-09-03 07:30:00,1.6062,1.6062,1.6059,1.6059,467399990.0
2008-09-03 07:31:00,1.6059,1.6059,1.6057,1.6058,210700000.0
2008-09-03 07:32:00,1.6058,1.6058,1.6057,1.6057,64200000.0
2008-09-03 07:33:00,1.6057,1.606,1.6055,1.6059,227800000.0
2008-09-03 07:34:00,1.606,1.60605,1.60595,1.606,48400000.0
2008-09-03 07:35:00,1.606,1.606,1.606,1.606,19400000.0
2008-09-03 07:36:00,1.606,1.606,1.6055,1.60565,149500000.0
2008-09-03 07:37:00,1.60565,1.6057,1.6055,1.6055,192200000.0
2008-09-03 07:38:00,1.60555,1.6056,1.6055,1.6055,122900000.0
2008-09-03 07:39:00,1.6055,1.60565,1.6055,1.6055,139500000.0
2008-09-03 07:40:00,1.6055,1.6055,1.6055,1.6055,44100000.0
2008-09-03 07:41:00,1.6055,1.6057,1.6054,1.6056,144500000.0
2008-09-03 07:42:00,1.6057,1.60575,1.6056,1.60565,63800000.0
2008-09-03 07:43:00,1.6056,1.6057,1.6055,1.6056,88300000.0
2008-09-03 07:44:00,1.60555,1.60565,1.60545,1.60545,171500000.0
2008-09-03 07:45:00,1.60545,1.6056,1.60545,1.6055,202400000.0
2008-09-03 07:46:00,1.6055,1.6055,1.60535,1.6055,257700000.0
2008-09-03 07:47:00,1.6055,1.6055,1.60505,1.6051,352900000.0
2008-09-03 07:48:00,1.60515,1.6053,1.605,1.6051,243300000.0
2008-09-03 07:49:00,1.60515,1.60545,1.6051,1.60545,126300000.0
2008-09-03 07:50:00,1.6054,1.6055,1.6054,1.6054,46700000.0
2008-09-03 07:51:00,1.6054,1.6058,1.6054,1.6056,187300000.0
2008-09-03 07:52:00,1.6056,1.6057,1.60545,1.6056,149400000.0
2008-09-03 07:53:00,1.6055,1.6057,1.6054,1.6055,186700000.0
2008-09-03 07:54:00,1.6055,1.6055,1.6054,1.6054,105100000.0
2008-09-03 07:55:00,1.6054,1.6054,1.60505,1.60535,185700000.0
2008-09-03 07:56:00,1.60535,1.6054,1.60515,1.60515,95700000.0
2008-09-03 07:57:00,1.6052,1.6055,1.60505,1.6052,126800000.0
2008-09-03 07:58:00,1.6052,1.6054,1.605,1.60525,281100000.0
2008-09-03 07:59:00,1.6053,1.6055,1.6053,1.6055,256200000.0
2008-09-03 08:00:00,1.6055,1.6055,1.60505,1.6053,182100000.0
2008-09-03 08:01:00,1.60525,1.6054,1.6051,1.60525,255800000.0
2008-09-03 08:02:00,1.6053,1.6053,1.6051,1.6053,97700000.0
2008-09-03 08:03:00,1.6053,1.6053,1.60505,1.60525,115400000.0
2008-09-03 08:04:00,1.6053,1.60535,1.6051,1.60515,99500000.0
2008-09-03 08:05:00,1.6052,1.6054,1.60505,1.60535,125100000.0
2008-09-03 08:06:00,1.6053,1.6053,1.6052,1.6052,116300000.0
2008-09-03 08:07:00,1.6052,1.60535,1.6051,1.60525,225500000.0
2008-09-03 08:08:00,1.60525,1.6053,1.60525,1.6053,61300000.0
2008-09-03 08:09:00,1.60525,1.6053,1.60525,1.6053,31500000.0
2008-09-03 08:10:00,1.60482,1.60514,1.60475,1.60505,19800000.0
2008-09-03 08:11:00,1.6053,1.6053,1.605,1.605,289300000.0
2008-09-03 08:12:00,1.605,1.60505,1.6049,1.60495,247800000.0
2008-09-03 08:13:00,1.605,1.60505,1.6047,1.6047,609700001.0
2008-09-03 08:14:00,1.6047,1.6051,1.6047,1.605,172488000.0
2008-09-03 08:15:00,1.605,1.6051,1.60485,1.6049,192400000.0
2008-09-03 08:16:00,1.6049,1.60505,1.6048,1.6049,463260000.0
2008-09-03 08:17:00,1.6049,1.6051,1.6049,1.60505,78100000.0
2008-09-03 08:18:00,1.6051,1.6051,1.60505,1.6051,25200000.0
2008-09-03 08:19:00,1.60505,1.6052,1.605,1.6052,44100000.0
2008-09-03 08:20:00,1.60505,1.6052,1.605,1.6051,43000000.0
2008-09-03 08:21:00,1.60495,1.6051,1.6048,1.6048,112050000.0
2008-09-03 08:22:00,1.6048,1.6049,1.6048,1.6048,52850000.0
2008-09-03 08:23:00,1.6048,1.6049,1.6045,1.6048,158690000.0
2008-09-03 08:24:00,1.6048,1.6049,1.6047,1.6049,138100000.0
2008-09-03 08:25:00,1.6049,1.605,1.60485,1.605,73100000.0
2008-09-03 08:26:00,1.605,1.6051,1.60485,1.6049,183300000.0
2008-09-03 08:27:00,1.6049,1.6049,1.60455,1.6047,188800000.0
2008-09-03 08:28:00,1.6047,1.6051,1.60455,1.6051,70900000.0
2008-09-03 08:29:00,1.6051,1.6051,1.60495,1.605,70500000.0
2008-09-03 08:30:00,1.60495,1.605,1.60495,1.605,5500000.0
2008-09-03 08:31:00,1.6049,1.605,1.60475,1.6049,93600000.0
2008-09-03 08:32:00,1.6049,1.6049,1.6045,1.6046,135295000.0
2008-09-03 08:33:00,1.6046,1.6046,1.6045,1.6046,55310000.0
2008-09-03 08:34:00,1.6046,1.6046,1.60425,1.60425,173495000.0
2008-09-03 08:35:00,1.6043,1.6045,1.60425,1.6045,63800000.0
2008-09-03 08:36:00,1.6046,1.6046,1.60425,1.6043,119100000.0
2008-09-03 08:37:00,1.6043,1.6044,1.6043,1.6043,77100000.0
2008-09-03 08:38:00,1.6043,1.6043,1.6042,1.6042,94500000.0
2008-09-03 08:39:00,1.6042,1.6043,1.60405,1.6042,292600000.0
2008-09-03 08:40:00,1.60415,1.6043,1.6041,1.6041,138500000.0
2008-09-03 08:41:00,1.6041,1.6042,1.604,1.6042,164200000.0
2008-09-03 08:42:00,1.6041,1.6042,1.60395,1.60395,219700000.0
2008-09-03 08:43:00,1.6041,1.6041,1.60365,1.604,201300000.0
2008-09-03 08:44:00,1.604,1.6043,1.60395,1.6043,161700000.0
2008-09-03 08:45:00,1.6043,1.6043,1.60355,1.6037,224900000.0
2008-09-03 08:46:00,1.6037,1.604,1.6036,1.6039,279900000.0
2008-09-03 08:47:00,1.6038,1.6038,1.6035,1.60355,247400000.0
2008-09-03 08:48:00,1.60355,1.6038,1.6035,1.6037,320900000.0
2008-09-03 08:49:00,1.6037,1.6038,1.6034,1.6035,281500000.0
2008-09-03 08:50:00,1.60345,1.6036,1.60325,1.6035,220000000.0
2008-09-03 08:51:00,1.6036,1.6039,1.6035,1.6038,377500000.0
2008-09-03 08:52:00,1.6039,1.6043,1.6037,1.6042,328600000.0
2008-09-03 08:53:00,1.6043,1.6044,1.60415,1.6044,135100000.0
2008-09-03 08:54:00,1.6044,1.6044,1.6042,1.6044,103200000.0
2008-09-03 08:55:00,1.6044,1.6047,1.60435,1.6047,205500000.0
2008-09-03 08:56:00,1.6047,1.6047,1.6043,1.6043,255499999.0
2008-09-03 08:57:00,1.6043,1.6046,1.6043,1.60435,181600000.0
2008-09-03 08:58:00,1.6045,1.6045,1.6043,1.6045,67200000.0
2008-09-03 08:59:00,1.60445,1.6046,1.60395,1.604,207100000.0
2008-09-03 09:00:00,1.604,1.6041,1.604,1.604,192600000.0
2008-09-03 09:01:00,1.604,1.6042,1.604,1.60415,85800000.0
2008-09-03 09:02:00,1.60415,1.6045,1.60415,1.6043,291400000.0
2008-09-03 09:03:00,1.6043,1.6043,1.604,1.6041,99700000.0
2008-09-03 09:04:00,1.604,1.6042,1.60385,1.6041,177000000.0
2008-09-03 09:05:00,1.6041,1.6043,1.60405,1.6042,113400000.0
2008-09-03 09:06:00,1.6042,1.6044,1.6042,1.6044,136600000.0
2008-09-03 09:07:00,1.6044,1.6044,1.6043,1.6043,96100000.0
2008-09-03 09:08:00,1.6043,1.6045,1.60425,1.6044,262800000.0
2008-09-03 09:09:00,1.6043,1.6044,1.6043,1.6044,56800000.0
2008-09-03 09:10:00,1.6044,1.6045,1.6043,1.6043,301600000.0
2008-09-03 09:11:00,1.6043,1.6046,1.6043,1.60435,105900000.0
2008-09-03 09:12:00,1.6044,1.6045,1.60435,1.6045,127300000.0
2008-09-03 09:13:00,1.6045,1.6046,1.6044,1.6045,207900000.0
2008-09-03 09:14:00,1.6046,1.6048,1.6045,1.6048,158700000.0
2008-09-03 09:15:00,1.6048,1.6052,1.60475,1.6051,468400000.0
2008-09-03 09:16:00,1.60505,1.6053,1.60465,1.60485,323099999.0
2008-09-03 09:17:00,1.6049,1.6052,1.60485,1.6051,203200000.0
2008-09-03 09:18:00,1.6052,1.6052,1.60505,1.6052,161600000.0
2008-09-03 09:19:00,1.6052,1.6054,1.6052,1.6053,126900000.0
2008-09-03 09:20:00,1.6053,1.6053,1.6048,1.605,533000002.0
2008-09-03 09:21:00,1.6051,1.6051,1.6049,1.605,290499999.0
2008-09-03 09:22:00,1.605,1.6052,1.60485,1.605,380700000.0
2008-09-03 09:23:00,1.6049,1.6051,1.60485,1.6051,132200000.0
2008-09-03 09:24:00,1.6051,1.6051,1.6049,1.605,163100000.0
2008-09-03 09:25:00,1.605,1.605,1.6048,1.6049,99600000.0
2008-09-03 09:26:00,1.6048,1.6049,1.60465,1.6048,260900000.0
2008-09-03 09:27:00,1.6048,1.605,1.6046,1.6047,258900000.0
2008-09-03 09:28:00,1.6047,1.605,1.60465,1.605,207700000.0
2008-09-03 09:29:00,1.605,1.6051,1.60465,1.6048,284700002.0
2008-09-03 09:30:00,1.6048,1.6051,1.6047,1.6051,260200000.0
2008-09-03 09:31:00,1.6051,1.6053,1.60495,1.6052,169700000.0
2008-09-03 09:32:00,1.6053,1.6053,1.6049,1.6051,240100000.0
2008-09-03 09:33:00,1.6051,1.6051,1.6049,1.6049,189100000.0
2008-09-03 09:34:00,1.6049,1.605,1.6048,1.6049,128200000.0
2008-09-03 09:35:00,1.6049,1.605,1.6048,1.6049,152300000.0
2008-09-03 09:36:00,1.6048,1.6051,1.6048,1.60485,124200000.0
2008-09-03 09:37:00,1.6049,1.6051,1.60485,1.60505,100600000.0
2008-09-03 09:38:00,1.60505,1.6052,1.60505,1.6051,200100000.0
2008-09-03 09:39:00,1.6051,1.6052,1.6051,1.6052,157500000.0
2008-09-03 09:40:00,1.6052,1.6052,1.60505,1.6052,222900000.0
2008-09-03 09:41:00,1.6052,1.6054,1.6051,1.6052,300500000.0
2008-09-03 09:42:00,1.6053,1.6054,1.60515,1.6053,127900000.0
2008-09-03 09:43:00,1.6053,1.6056,1.60525,1.6055,282700000.0
2008-09-03 09:44:00,1.6055,1.6056,1.60545,1.6056,135700000.0
2008-09-03 09:45:00,1.6056,1.6059,1.6055,1.6058,230000000.0
2008-09-03 09:46:00,1.6058,1.6058,1.6056,1.6058,64900000.0
2008-09-03 09:47:00,1.6058,1.6058,1.60555,1.6058,125200001.0
2008-09-03 09:48:00,1.6058,1.6062,1.6058,1.60615,118900000.0
2008-09-03 09:49:00,1.6062,1.6063,1.60575,1.6062,449300000.0
2008-09-03 09:50:00,1.6061,1.6065,1.6061,1.60645,132500000.0
2008-09-03 09:51:00,1.6065,1.60695,1.60645,1.60695,192700000.0
2008-09-03 09:52:00,1.607,1.6071,1.60665,1.60685,238400000.0
2008-09-03 09:53:00,1.60685,1.6072,1.60685,1.6072,205300001.0
2008-09-03 09:54:00,1.6071,1.6073,1.6069,1.6072,307500000.0
2008-09-03 09:55:00,1.6071,1.6075,1.60705,1.6072,78400000.0
2008-09-03 09:56:00,1.6072,1.6076,1.6072,1.6076,176900000.0
2008-09-03 09:57:00,1.6076,1.6076,1.6073,1.6074,130800000.0
2008-09-03 09:58:00,1.6074,1.6075,1.6073,1.6074,84500000.0
2008-09-03 09:59:00,1.6074,1.6074,1.60705,1.6074,288900000.0
2008-09-03 10:00:00,1.6073,1.6074,1.60715,1.6073,164500000.0
2008-09-03 10:01:00,1.6073,1.6075,1.60705,1.60705,366399999.0
2008-09-03 10:02:00,1.60715,1.6073,1.60705,1.6071,92400000.0
2008-09-03 10:03:00,1.6071,1.6072,1.6071,1.6072,71000000.0
2008-09-03 10:04:00,1.6072,1.6072,1.6069,1.6072,188100000.0
2008-09-03 10:05:00,1.6071,1.6075,1.6071,1.6073,158600000.0
2008-09-03 10:06:00,1.6073,1.6074,1.6072,1.6073,143200000.0
2008-09-03 10:07:00,1.6074,1.60755,1.6073,1.6075,268400000.0
2008-09-03 10:08:00,1.6075,1.6076,1.6073,1.6075,253100000.0
2008-09-03 10:09:00,1.6074,1.6082,1.6074,1.6082,347200000.0
2008-09-03 10:10:00,1.6083,1.6084,1.608,1.60815,427800000.0
2008-09-03 10:11:00,1.6082,1.6082,1.6078,1.608,128500000.0
2008-09-03 10:12:00,1.608,1.6083,1.60795,1.608,189999999.0
2008-09-03 10:13:00,1.608,1.6081,1.60785,1.608,283800000.0
2008-09-03 10:14:00,1.608,1.6083,1.60785,1.608,209200000.0
2008-09-03 10:15:00,1.608,1.6081,1.6079,1.6079,153900000.0
2008-09-03 10:16:00,1.6079,1.6081,1.6079,1.6081,237799999.0
2008-09-03 10:17:00,1.6081,1.6081,1.6077,1.60785,252400000.0
2008-09-03 10:18:00,1.6079,1.6079,1.60745,1.6077,79800000.0
2008-09-03 10:19:00,1.6077,1.6078,1.60735,1.6074,199600000.0
2008-09-03 10:20:00,1.6075,1.6078,1.6074,1.6077,159300000.0
2008-09-03 10:21:00,1.6077,1.6078,1.6074,1.6076,254200000.0
2008-09-03 10:22:00,1.6076,1.6076,1.6073,1.6073,310800000.0
2008-09-03 10:23:00,1.6073,1.60775,1.6073,1.6075,409700000.0
2008-09-03 10:24:00,1.60765,1.6077,1.60715,1.6074,281400000.0
2008-09-03 10:25:00,1.6074,1.6076,1.60725,1.6074,148900000.0
2008-09-03 10:26:00,1.6074,1.6076,1.60725,1.6076,60700000.0
2008-09-03 10:27:00,1.6076,1.60765,1.60725,1.60725,275900000.0
2008-09-03 10:28:00,1.60725,1.6074,1.60725,1.60725,63000000.0
2008-09-03 10:29:00,1.6073,1.6075,1.6071,1.60715,385700000.0
2008-09-03 10:30:00,1.60715,1.6073,1.6071,1.6073,179900000.0
2008-09-03 10:31:00,1.6073,1.6076,1.6072,1.6074,249999999.0
2008-09-03 10:32:00,1.6074,1.6075,1.60705,1.60715,328400000.0
2008-09-03 10:33:00,1.6072,1.6074,1.60665,1.6069,486400004.0
2008-09-03 10:34:00,1.60675,1.6068,1.60635,1.6065,616199997.0
2008-09-03 10:35:00,1.6065,1.6066,1.60635,1.6066,225900000.0
2008-09-03 10:36:00,1.6066,1.6067,1.60605,1.60605,506300003.0
2008-09-03 10:37:00,1.6062,1.6062,1.60585,1.6061,468300000.0
2008-09-03 10:38:00,1.6061,1.6063,1.60595,1.6063,346200000.0
2008-09-03 10:39:00,1.6063,1.6063,1.6061,1.6063,321000000.0
2008-09-03 10:40:00,1.6063,1.6064,1.60605,1.6061,246300000.0
2008-09-03 10:41:00,1.6061,1.6062,1.60595,1.606,206000000.0
2008-09-03 10:42:00,1.60585,1.6061,1.6055,1.6061,408200001.0
2008-09-03 10:43:00,1.6061,1.6062,1.60595,1.6061,187800000.0
2008-09-03 10:44:00,1.6061,1.6062,1.606,1.6061,64100000.0
2008-09-03 10:45:00,1.6061,1.6062,1.60595,1.6061,103500000.0
2008-09-03 10:46:00,1.60595,1.6062,1.60595,1.6061,43100000.0
2008-09-03 10:47:00,1.6061,1.6062,1.60595,1.6062,101200000.0
2008-09-03 10:48:00,1.60605,1.6064,1.60605,1.6064,201100000.0
2008-09-03 10:49:00,1.6064,1.6065,1.60625,1.6064,207100000.0
2008-09-03 10:50:00,1.6065,1.6065,1.60625,1.6064,205700000.0
2008-09-03 10:51:00,1.60625,1.6067,1.60625,1.60645,200800000.0
2008-09-03 10:52:00,1.6065,1.6066,1.60615,1.6065,365200000.0
2008-09-03 10:53:00,1.6065,1.6065,1.606,1.6063,214600000.0
2008-09-03 10:54:00,1.6063,1.6063,1.60615,1.6063,81500000.0
2008-09-03 10:55:00,1.6063,1.6064,1.60615,1.60615,223400000.0
2008-09-03 10:56:00,1.6063,1.6064,1.6062,1.6064,78500000.0
2008-09-03 10:57:00,1.6064,1.6064,1.6061,1.6064,122900000.0
2008-09-03 10:58:00,1.6064,1.6064,1.60615,1.60615,40400000.0
2008-09-03 10:59:00,1.6062,1.6063,1.6059,1.6059,257200000.0
2008-09-03 11:00:00,1.60585,1.6062,1.60585,1.606,230400000.0
2008-09-03 11:01:00,1.606,1.6062,1.60595,1.6061,361600000.0
2008-09-03 11:02:00,1.6062,1.6064,1.606,1.6061,321400000.0
2008-09-03 11:03:00,1.606,1.6063,1.606,1.6062,180600000.0
2008-09-03 11:04:00,1.6062,1.6063,1.606,1.6063,120200000.0
2008-09-03 11:05:00,1.6063,1.6063,1.60605,1.6062,142800000.0
2008-09-03 11:06:00,1.6062,1.6063,1.6061,1.6062,131500000.0
2008-09-03 11:07:00,1.6062,1.6063,1.60595,1.6062,277500000.0
2008-09-03 11:08:00,1.6061,1.6065,1.60605,1.6064,174100000.0
2008-09-03 11:09:00,1.6063,1.6065,1.60625,1.6064,213500000.0
2008-09-03 11:10:00,1.6063,1.6064,1.60615,1.6064,194800000.0
2008-09-03 11:11:00,1.6064,1.6064,1.6062,1.6063,131900000.0
2008-09-03 11:12:00,1.6063,1.6063,1.6061,1.6062,149800000.0
2008-09-03 11:13:00,1.6062,1.6063,1.6061,1.6062,176900000.0
2008-09-03 11:14:00,1.6063,1.6064,1.6059,1.60595,213100000.0
2008-09-03 11:15:00,1.606,1.6062,1.60585,1.6061,174700000.0
2008-09-03 11:16:00,1.6062,1.6063,1.6061,1.6063,127700000.0
2008-09-03 11:17:00,1.6063,1.6064,1.6062,1.6063,205800000.0
2008-09-03 11:18:00,1.6063,1.6063,1.60605,1.60625,140400000.0
2008-09-03 11:19:00,1.60625,1.6063,1.6062,1.60625,72900000.0
2008-09-03 11:20:00,1.60625,1.60635,1.60605,1.60635,72400000.0
2008-09-03 11:21:00,1.60635,1.6065,1.60625,1.60635,171900000.0
2008-09-03 11:22:00,1.60635,1.6065,1.60635,1.6065,120500000.0
2008-09-03 11:23:00,1.6065,1.6065,1.60625,1.6064,137700000.0
2008-09-03 11:24:00,1.6064,1.6065,1.6064,1.6064,95200000.0
2008-09-03 11:25:00,1.6065,1.6065,1.6063,1.6063,78200000.0
2008-09-03 11:26:00,1.6063,1.60635,1.6063,1.60635,85900000.0
2008-09-03 11:27:00,1.60635,1.6065,1.60635,1.60635,70100000.0
2008-09-03 11:28:00,1.60635,1.6065,1.606,1.606,140300000.0
2008-09-03 11:29:00,1.606,1.60625,1.6059,1.6061,317600000.0
2008-09-03 11:30:00,1.6061,1.6062,1.60605,1.6061,165700000.0
2008-09-03 11:31:00,1.6062,1.6062,1.6058,1.6059,187500000.0
2008-09-03 11:32:00,1.6059,1.60615,1.60585,1.606,121400000.0
2008-09-03 11:33:00,1.606,1.6062,1.60595,1.60595,151400000.0
2008-09-03 11:34:00,1.60595,1.60625,1.60595,1.60625,71200000.0
2008-09-03 11:35:00,1.60625,1.6064,1.60625,1.60635,181000000.0
2008-09-03 11:36:00,1.60635,1.6065,1.60625,1.6063,136800000.0
2008-09-03 11:37:00,1.6063,1.6063,1.6058,1.60585,240200000.0
2008-09-03 11:38:00,1.6059,1.606,1.6057,1.6058,159000000.0
2008-09-03 11:39:00,1.6058,1.60595,1.60545,1.6057,191700000.0
2008-09-03 11:40:00,1.60555,1.6056,1.6053,1.6055,67700000.0
2008-09-03 11:41:00,1.6056,1.6056,1.60535,1.60545,261400000.0
2008-09-03 11:42:00,1.60555,1.6056,1.60545,1.6056,23300000.0
2008-09-03 11:43:00,1.6056,1.6057,1.60545,1.6057,41500000.0
2008-09-03 11:44:00,1.6057,1.6058,1.60555,1.6058,89000000.0
2008-09-03 11:45:00,1.6057,1.6059,1.60565,1.6059,52500000.0
2008-09-03 11:46:00,1.6058,1.6059,1.60555,1.60575,127000000.0
2008-09-03 11:47:00,1.60575,1.6059,1.60545,1.6056,227900000.0
2008-09-03 11:48:00,1.6056,1.6057,1.60545,1.6055,245200000.0
2008-09-03 11:49:00,1.6055,1.6056,1.6054,1.60555,177700000.0
2008-09-03 11:50:00,1.60555,1.6057,1.6054,1.6055,196100001.0
2008-09-03 11:51:00,1.6055,1.6056,1.6054,1.6055,184400001.0
2008-09-03 11:52:00,1.6055,1.6056,1.6054,1.6055,106200000.0
2008-09-03 11:53:00,1.6054,1.6054,1.6051,1.6052,196600000.0
2008-09-03 11:54:00,1.6051,1.6055,1.60505,1.6054,166900000.0
2008-09-03 11:55:00,1.6054,1.6054,1.60525,1.6054,76600000.0
2008-09-03 11:56:00,1.6053,1.6056,1.60525,1.6055,88800000.0
2008-09-03 11:57:00,1.6055,1.6056,1.6053,1.6056,149400000.0
2008-09-03 11:58:00,1.6055,1.60595,1.6055,1.60595,219600000.0
2008-09-03 11:59:00,1.606,1.6063,1.6058,1.606,290000000.0
2008-09-03 12:00:00,1.606,1.6061,1.6057,1.6058,199400000.0
2008-09-03 12:01:00,1.60575,1.60595,1.6057,1.60595,171000000.0
2008-09-03 12:02:00,1.606,1.6062,1.6058,1.6062,317700000.0
2008-09-03 12:03:00,1.6062,1.60655,1.6062,1.6065,174100000.0
2008-09-03 12:04:00,1.6065,1.60655,1.60635,1.6065,210300000.0
2008-09-03 12:05:00,1.6066,1.6066,1.6061,1.6061,372400000.0
2008-09-03 12:06:00,1.6061,1.6063,1.6061,1.6063,233500000.0
2008-09-03 12:07:00,1.6062,1.6063,1.6061,1.6062,283600000.0
2008-09-03 12:08:00,1.6062,1.6063,1.6062,1.6063,172200000.0
2008-09-03 12:09:00,1.6062,1.6063,1.6062,1.60625,104400000.0
2008-09-03 12:10:00,1.60625,1.6064,1.6062,1.6062,147500000.0
2008-09-03 12:11:00,1.60625,1.6064,1.6062,1.6062,114500000.0
2008-09-03 12:12:00,1.6062,1.6063,1.6061,1.6061,87700000.0
2008-09-03 12:13:00,1.6061,1.6062,1.606,1.6061,163100000.0
2008-09-03 12:14:00,1.6061,1.6062,1.60605,1.6062,70600000.0
2008-09-03 12:15:00,1.6062,1.6062,1.6061,1.60615,33300000.0
2008-09-03 12:16:00,1.60615,1.6062,1.6061,1.6061,107800000.0
2008-09-03 12:17:00,1.6061,1.6062,1.6061,1.60615,172400000.0
2008-09-03 12:18:00,1.6062,1.6063,1.6061,1.6062,180000000.0
2008-09-03 12:19:00,1.6062,1.6062,1.6061,1.6062,169400000.0
2008-09-03 12:20:00,1.60625,1.60625,1.6061,1.6062,79300000.0
2008-09-03 12:21:00,1.6062,1.6063,1.6062,1.60625,63400000.0
2008-09-03 12:22:00,1.6063,1.6063,1.60595,1.6062,104300000.0
2008-09-03 12:23:00,1.6062,1.60625,1.6061,1.60625,97400000.0
2008-09-03 12:24:00,1.60625,1.6064,1.60625,1.6063,58100000.0
2008-09-03 12:25:00,1.6063,1.6064,1.6063,1.6063,214400000.0
2008-09-03 12:26:00,1.6063,1.6063,1.6061,1.6061,243100000.0
2008-09-03 12:27:00,1.6061,1.6062,1.6061,1.6061,192900000.0
2008-09-03 12:28:00,1.6061,1.6062,1.6061,1.6062,51500000.0
2008-09-03 12:29:00,1.6062,1.6063,1.6061,1.6063,52500000.0
2008-09-03 12:30:00,1.6063,1.6064,1.60625,1.6063,100300000.0
2008-09-03 12:31:00,1.60625,1.60645,1.60625,1.60645,59900000.0
2008-09-03 12:32:00,1.60645,1.6067,1.60645,1.6066,72800000.0
2008-09-03 12:33:00,1.6066,1.6069,1.60655,1.6066,131500000.0
2008-09-03 12:34:00,1.6066,1.6067,1.6066,1.6067,109700000.0
2008-09-03 12:35:00,1.6067,1.6067,1.60645,1.60645,83800000.0
2008-09-03 12:36:00,1.60645,1.6066,1.6064,1.6066,138000000.0
2008-09-03 12:37:00,1.6066,1.6066,1.6064,1.6066,54600000.0
2008-09-03 12:38:00,1.6066,1.6066,1.6064,1.6066,87100000.0
2008-09-03 12:39:00,1.6066,1.6066,1.60625,1.6065,157200000.0
2008-09-03 12:40:00,1.6065,1.6065,1.6064,1.60645,101000000.0
2008-09-03 12:41:00,1.60645,1.6065,1.6064,1.6064,84100000.0
2008-09-03 12:42:00,1.6065,1.6067,1.6064,1.6066,107800000.0
2008-09-03 12:43:00,1.60665,1.6067,1.6065,1.6066,126600000.0
2008-09-03 12:44:00,1.6066,1.6067,1.60645,1.6065,77300000.0
2008-09-03 12:45:00,1.6064,1.6066,1.6064,1.6066,83500000.0
2008-09-03 12:46:00,1.6066,1.6066,1.6064,1.6064,47700000.0
2008-09-03 12:47:00,1.6065,1.6065,1.6064,1.6065,16300000.0
2008-09-03 12:48:00,1.60645,1.6067,1.6064,1.60655,153500000.0
2008-09-03 12:49:00,1.60655,1.6066,1.60645,1.6065,147900000.0
2008-09-03 12:50:00,1.60655,1.6066,1.6063,1.6063,280000000.0
2008-09-03 12:51:00,1.6063,1.6065,1.6063,1.6064,85700000.0
2008-09-03 12:52:00,1.6064,1.6065,1.6063,1.6063,121400000.0
2008-09-03 12:53:00,1.60635,1.6065,1.6063,1.6064,288800000.0
2008-09-03 12:54:00,1.6064,1.6065,1.60635,1.6064,60200000.0
2008-09-03 12:55:00,1.6064,1.60645,1.6063,1.60645,194300000.0
2008-09-03 12:56:00,1.6065,1.6066,1.6064,1.6065,229200000.0
2008-09-03 12:57:00,1.6065,1.6067,1.60645,1.60655,246500000.0
2008-09-03 12:58:00,1.6066,1.6066,1.6061,1.6061,236300000.0
2008-09-03 12:59:00,1.6061,1.6061,1.60595,1.606,323300000.0
2008-09-03 13:00:00,1.606,1.60635,1.606,1.6063,219200000.0
2008-09-03 13:01:00,1.6063,1.60645,1.6062,1.6063,159800000.0
2008-09-03 13:02:00,1.60625,1.6063,1.60605,1.60615,199900000.0
2008-09-03 13:03:00,1.6062,1.6063,1.606,1.60605,194700000.0
2008-09-03 13:04:00,1.60595,1.6064,1.60595,1.6062,209300000.0
2008-09-03 13:05:00,1.6062,1.6064,1.6062,1.6064,65500000.0
2008-09-03 13:06:00,1.6064,1.6065,1.60635,1.6064,151800000.0
2008-09-03 13:07:00,1.6064,1.6065,1.6062,1.6062,53500000.0
2008-09-03 13:08:00,1.60615,1.6063,1.60615,1.6062,46600000.0
2008-09-03 13:09:00,1.60625,1.6064,1.6062,1.6064,56700000.0
2008-09-03 13:10:00,1.6064,1.6064,1.60555,1.60565,154800000.0
2008-09-03 13:11:00,1.60565,1.6058,1.60565,1.6058,99200000.0
2008-09-03 13:12:00,1.6058,1.606,1.6057,1.606,159300000.0
2008-09-03 13:13:00,1.60595,1.6061,1.60545,1.60545,145500000.0
2008-09-03 13:14:00,1.6056,1.6056,1.6054,1.6054,76400000.0
2008-09-03 13:15:00,1.6054,1.6054,1.6053,1.6053,77500000.0
2008-09-03 13:16:00,1.6054,1.6055,1.6053,1.6054,90700000.0
2008-09-03 13:17:00,1.60535,1.6055,1.6053,1.6054,106400000.0
2008-09-03 13:18:00,1.6054,1.6056,1.60525,1.6055,148700000.0
2008-09-03 13:19:00,1.6054,1.6055,1.6053,1.60535,103400000.0
2008-09-03 13:20:00,1.60535,1.6055,1.6053,1.60535,205500000.0
2008-09-03 13:21:00,1.6054,1.6055,1.60535,1.60535,52700000.0
2008-09-03 13:22:00,1.60535,1.6056,1.60535,1.60535,85700000.0
2008-09-03 13:23:00,1.6054,1.6054,1.60525,1.6053,138800000.0
2008-09-03 13:24:00,1.60525,1.6054,1.60525,1.6053,36100000.0
2008-09-03 13:25:00,1.6053,1.60545,1.60525,1.6053,111700000.0
2008-09-03 13:26:00,1.6054,1.6054,1.60515,1.60515,108600000.0
2008-09-03 13:27:00,1.60515,1.6054,1.60505,1.60525,134800000.0
2008-09-03 13:28:00,1.6053,1.6053,1.6051,1.6051,114900000.0
2008-09-03 13:29:00,1.6051,1.6052,1.60495,1.6051,201700000.0
2008-09-03 13:30:00,1.6051,1.6053,1.60485,1.605,336000000.0
2008-09-03 13:31:00,1.60505,1.6054,1.605,1.6052,322200000.0
2008-09-03 13:32:00,1.6052,1.6052,1.605,1.6051,279400000.0
2008-09-03 13:33:00,1.6051,1.6051,1.60495,1.60495,209400000.0
2008-09-03 13:34:00,1.605,1.6051,1.6048,1.60485,236100001.0
2008-09-03 13:35:00,1.60485,1.6049,1.6045,1.60465,413900000.0
2008-09-03 13:36:00,1.60465,1.6047,1.6045,1.6047,81000000.0
2008-09-03 13:37:00,1.6047,1.6048,1.60455,1.6048,118000000.0
2008-09-03 13:38:00,1.6048,1.6049,1.60455,1.60455,250100000.0
2008-09-03 13:39:00,1.60455,1.6046,1.60425,1.6043,232200000.0
2008-09-03 13:40:00,1.6044,1.6044,1.60425,1.6043,58300000.0
2008-09-03 13:41:00,1.60425,1.6045,1.60425,1.60435,66800000.0
2008-09-03 13:42:00,1.6044,1.6045,1.60425,1.60425,150300000.0
2008-09-03 13:43:00,1.60425,1.6046,1.6042,1.60445,142200000.0
2008-09-03 13:44:00,1.60445,1.6046,1.60445,1.60455,180400000.0
2008-09-03 13:45:00,1.60455,1.60465,1.6045,1.6046,108300000.0
2008-09-03 13:46:00,1.6047,1.6047,1.6045,1.6046,175800000.0
2008-09-03 13:47:00,1.60465,1.6048,1.60465,1.6048,135700000.0
2008-09-03 13:48:00,1.6048,1.6051,1.6048,1.6049,179800000.0
2008-09-03 13:49:00,1.6049,1.605,1.6047,1.605,182500000.0
2008-09-03 13:50:00,1.6049,1.6049,1.6047,1.60475,149300000.0
2008-09-03 13:51:00,1.60475,1.6049,1.60475,1.6049,80700000.0
2008-09-03 13:52:00,1.60484,1.60484,1.60475,1.60477,112000000.0
2008-09-03 13:53:00,1.6048,1.6049,1.6047,1.60475,78000000.0
2008-09-03 13:54:00,1.60475,1.6049,1.6047,1.6047,65400000.0
2008-09-03 13:55:00,1.6047,1.6048,1.60455,1.6047,127800000.0
2008-09-03 13:56:00,1.60455,1.6047,1.6045,1.6046,134500000.0
2008-09-03 13:57:00,1.6046,1.6047,1.60455,1.60465,143100000.0
2008-09-03 13:58:00,1.6047,1.6055,1.60465,1.6052,222900000.0
2008-09-03 13:59:00,1.6052,1.6052,1.60485,1.6051,202300000.0
2008-09-03 14:00:00,1.60495,1.6051,1.6049,1.6051,260800000.0
2008-09-03 14:01:00,1.6051,1.6051,1.6049,1.6051,186400000.0
2008-09-03 14:02:00,1.6051,1.6051,1.6048,1.6048,229500000.0
2008-09-03 14:03:00,1.6048,1.6048,1.60455,1.6046,188200000.0
2008-09-03 14:04:00,1.6046,1.6047,1.6045,1.60455,237800000.0
2008-09-03 14:05:00,1.60455,1.6048,1.6045,1.6048,115700000.0
2008-09-03 14:06:00,1.6048,1.6049,1.60475,1.60475,109700000.0
2008-09-03 14:07:00,1.60475,1.6049,1.60465,1.6049,318499999.0
2008-09-03 14:08:00,1.60485,1.6049,1.6048,1.6049,180600000.0
2008-09-03 14:09:00,1.6049,1.6052,1.6048,1.6051,260100000.0
2008-09-03 14:10:00,1.6052,1.6052,1.60495,1.6051,183000000.0
2008-09-03 14:11:00,1.6051,1.6054,1.6051,1.6053,342800000.0
2008-09-03 14:12:00,1.6053,1.6053,1.6052,1.6053,141600000.0
2008-09-03 14:13:00,1.60515,1.6053,1.6051,1.60525,77700000.0
2008-09-03 14:14:00,1.60525,1.6055,1.60505,1.6053,218800000.0
2008-09-03 14:15:00,1.6052,1.6058,1.6051,1.6058,214900000.0
2008-09-03 14:16:00,1.6058,1.606,1.60575,1.60575,149200000.0
2008-09-03 14:17:00,1.60585,1.6062,1.60585,1.6062,95100000.0
2008-09-03 14:18:00,1.6062,1.6063,1.606,1.60605,78400000.0
2008-09-03 14:19:00,1.6061,1.6061,1.6058,1.6058,60600000.0
2008-09-03 14:20:00,1.6059,1.6059,1.60565,1.60575,104500000.0
2008-09-03 14:21:00,1.60575,1.6059,1.60565,1.6058,109300000.0
2008-09-03 14:22:00,1.60565,1.6058,1.60555,1.60565,148000000.0
2008-09-03 14:23:00,1.60565,1.6057,1.60535,1.60535,178500000.0
2008-09-03 14:24:00,1.60535,1.60545,1.6052,1.6053,242800000.0
2008-09-03 14:25:00,1.6053,1.6057,1.6052,1.6057,117699999.0
2008-09-03 14:26:00,1.6056,1.6058,1.60555,1.60555,124300000.0
2008-09-03 14:27:00,1.60555,1.60585,1.60555,1.60585,149400000.0
2008-09-03 14:28:00,1.60595,1.6062,1.60595,1.60605,258300000.0
2008-09-03 14:29:00,1.60605,1.6062,1.6059,1.60605,307000000.0
2008-09-03 14:30:00,1.606,1.606,1.60535,1.6054,325900000.0
2008-09-03 14:31:00,1.6055,1.6058,1.60535,1.6058,258200001.0
2008-09-03 14:32:00,1.6057,1.606,1.6057,1.606,135300000.0
2008-09-03 14:33:00,1.606,1.6061,1.60585,1.60595,97300000.0
2008-09-03 14:34:00,1.60595,1.6061,1.60585,1.606,153600000.0
2008-09-03 14:35:00,1.6059,1.6061,1.60575,1.6059,188500000.0
2008-09-03 14:36:00,1.6059,1.6063,1.6059,1.60615,217000000.0
2008-09-03 14:37:00,1.60615,1.6062,1.60605,1.6062,144900000.0
2008-09-03 14:38:00,1.6061,1.6062,1.606,1.606,181400000.0
2008-09-03 14:39:00,1.606,1.6062,1.60595,1.6061,218500000.0
2008-09-03 14:40:00,1.606,1.6062,1.60585,1.6061,231100000.0
2008-09-03 14:41:00,1.6062,1.6062,1.60575,1.6058,502400000.0
2008-09-03 14:42:00,1.60585,1.6059,1.60555,1.6058,354600000.0
2008-09-03 14:43:00,1.6057,1.606,1.6054,1.60555,404799999.0
2008-09-03 14:44:00,1.60555,1.6062,1.60555,1.60585,247300000.0
2008-09-03 14:45:00,1.60585,1.606,1.60565,1.6058,238199999.0
2008-09-03 14:46:00,1.6058,1.6062,1.6058,1.6061,135600000.0
2008-09-03 14:47:00,1.6061,1.6066,1.60605,1.60645,164500000.0
2008-09-03 14:48:00,1.60645,1.6065,1.60615,1.6062,173800000.0
2008-09-03 14:49:00,1.6062,1.6063,1.6061,1.60615,132200000.0
2008-09-03 14:50:00,1.60615,1.60635,1.60595,1.60635,179400000.0
2008-09-03 14:51:00,1.60635,1.6064,1.6061,1.60635,270500000.0
2008-09-03 14:52:00,1.60635,1.60655,1.60625,1.60635,180300000.0
2008-09-03 14:53:00,1.60635,1.6064,1.6062,1.6063,122300000.0
2008-09-03 14:54:00,1.6063,1.6063,1.60615,1.6063,58200000.0
2008-09-03 14:55:00,1.60625,1.6064,1.60615,1.6062,191000000.0
2008-09-03 14:56:00,1.6061,1.6063,1.6061,1.6062,58100000.0
2008-09-03 14:57:00,1.6062,1.6063,1.60605,1.60615,91800000.0
2008-09-03 14:58:00,1.60615,1.6063,1.6061,1.6062,77500000.0
2008-09-03 14:59:00,1.6062,1.6062,1.6061,1.6061,103500000.0
2008-09-03 15:00:00,1.6061,1.6064,1.6061,1.6063,200900000.0
2008-09-03 15:01:00,1.6063,1.6063,1.60625,1.6063,28600000.0
2008-09-03 15:02:00,1.6063,1.6064,1.6062,1.60625,78200000.0
2008-09-03 15:03:00,1.60625,1.6064,1.6062,1.6064,127000000.0
2008-09-03 15:04:00,1.6063,1.6064,1.6062,1.60625,132000000.0
2008-09-03 15:05:00,1.60625,1.60635,1.6062,1.6063,213600000.0
2008-09-03 15:06:00,1.6063,1.6064,1.6063,1.6063,230100000.0
2008-09-03 15:07:00,1.6064,1.6066,1.6063,1.6066,202500001.0
2008-09-03 15:08:00,1.60645,1.6065,1.6063,1.6065,292600000.0
2008-09-03 15:09:00,1.6065,1.6066,1.60635,1.6066,207500000.0
2008-09-03 15:10:00,1.60645,1.6066,1.60645,1.6066,107500000.0
2008-09-03 15:11:00,1.6065,1.6066,1.60635,1.6064,299500000.0
2008-09-03 15:12:00,1.6064,1.6064,1.60615,1.60625,252600000.0
2008-09-03 15:13:00,1.60625,1.6064,1.6062,1.60625,192600000.0
2008-09-03 15:14:00,1.60625,1.6063,1.6062,1.6063,179000000.0
2008-09-03 15:15:00,1.6063,1.6064,1.6062,1.6063,137000000.0
2008-09-03 15:16:00,1.6062,1.6064,1.6062,1.6063,176000000.0
2008-09-03 15:17:00,1.6064,1.6064,1.6062,1.60625,153100000.0
2008-09-03 15:18:00,1.60625,1.6063,1.60625,1.60625,145800000.0
2008-09-03 15:19:00,1.60625,1.6064,1.6062,1.60635,301000000.0
2008-09-03 15:20:00,1.60635,1.60645,1.6063,1.60645,333200000.0
2008-09-03 15:21:00,1.60645,1.6065,1.6064,1.60645,246500000.0
2008-09-03 15:22:00,1.60645,1.6066,1.60645,1.60655,248600000.0
2008-09-03 15:23:00,1.60655,1.6066,1.60655,1.6066,18500000.0
2008-09-03 15:24:00,1.60645,1.6066,1.60645,1.60645,100000000.0
2008-09-03 15:25:00,1.6065,1.6065,1.60635,1.6064,196500000.0
2008-09-03 15:26:00,1.6064,1.6065,1.6063,1.6064,160800000.0
2008-09-03 15:27:00,1.60635,1.6065,1.6063,1.6064,437900000.0
2008-09-03 15:28:00,1.6064,1.6065,1.60635,1.6064,225300000.0
2008-09-03 15:29:00,1.6065,1.6066,1.60625,1.60655,480100000.0
2008-09-03 15:30:00,1.6066,1.6067,1.60645,1.60655,459000000.0
2008-09-03 15:31:00,1.60655,1.6066,1.6063,1.6064,248800000.0
2008-09-03 15:32:00,1.6064,1.6067,1.60615,1.6066,196700000.0
2008-09-03 15:33:00,1.6066,1.6068,1.6065,1.6067,166500000.0
2008-09-03 15:34:00,1.60665,1.6068,1.60665,1.6068,101200000.0
2008-09-03 15:35:00,1.6067,1.6068,1.6065,1.6066,180800000.0
2008-09-03 15:36:00,1.6066,1.6066,1.60645,1.6065,269900000.0
2008-09-03 15:37:00,1.6065,1.6065,1.60615,1.60625,251200000.0
2008-09-03 15:38:00,1.60625,1.6064,1.60605,1.6062,369400000.0
2008-09-03 15:39:00,1.6061,1.6062,1.60575,1.6059,504000001.0
2008-09-03 15:40:00,1.6059,1.6062,1.6058,1.606,233700000.0
2008-09-03 15:41:00,1.60605,1.6061,1.60585,1.6061,299199999.0
2008-09-03 15:42:00,1.6061,1.60655,1.606,1.60635,235100000.0
2008-09-03 15:43:00,1.60635,1.6065,1.6062,1.6064,352600000.0
2008-09-03 15:44:00,1.6064,1.6066,1.6063,1.60635,424700000.0
2008-09-03 15:45:00,1.60635,1.6065,1.6062,1.6062,417800000.0
2008-09-03 15:46:00,1.6062,1.6063,1.6061,1.6062,298400000.0
2008-09-03 15:47:00,1.60625,1.6063,1.606,1.6061,185500000.0
2008-09-03 15:48:00,1.6061,1.6064,1.6061,1.6063,192900000.0
2008-09-03 15:49:00,1.6062,1.6066,1.60615,1.6065,385200000.0
2008-09-03 15:50:00,1.6065,1.60675,1.6064,1.6066,343500000.0
2008-09-03 15:51:00,1.6066,1.6068,1.60635,1.6064,340000000.0
2008-09-03 15:52:00,1.6064,1.6067,1.6064,1.6066,232900000.0
2008-09-03 15:53:00,1.6066,1.6067,1.6064,1.6064,234000000.0
2008-09-03 15:54:00,1.6065,1.6065,1.6063,1.6064,181500000.0
2008-09-03 15:55:00,1.6064,1.6064,1.60625,1.60625,102500000.0
2008-09-03 15:56:00,1.60625,1.6065,1.60625,1.60635,64500000.0
2008-09-03 15:57:00,1.60635,1.6065,1.60625,1.6063,59600000.0
2008-09-03 15:58:00,1.60615,1.6064,1.60615,1.6064,98800000.0
2008-09-03 15:59:00,1.6064,1.6064,1.60605,1.6063,106700000.0
2008-09-03 16:00:00,1.6063,1.6064,1.60615,1.60615,404300000.0
2008-09-03 16:01:00,1.60615,1.6064,1.606,1.6061,233700000.0
2008-09-03 16:02:00,1.606,1.6063,1.60595,1.606,418500000.0
2008-09-03 16:03:00,1.606,1.6061,1.6058,1.6061,361500000.0
2008-09-03 16:04:00,1.6061,1.6063,1.60595,1.6063,238700001.0
2008-09-03 16:05:00,1.60625,1.6065,1.60625,1.60645,239800000.0
2008-09-03 16:06:00,1.6065,1.6065,1.6062,1.6065,391400000.0
2008-09-03 16:07:00,1.6066,1.6066,1.60635,1.6064,122700000.0
2008-09-03 16:08:00,1.6064,1.6068,1.60635,1.6065,248200000.0
2008-09-03 16:09:00,1.6065,1.6065,1.60635,1.60635,203000000.0
2008-09-03 16:10:00,1.6065,1.6065,1.6061,1.60625,459200000.0
2008-09-03 16:11:00,1.60625,1.6063,1.6061,1.6062,229300000.0
2008-09-03 16:12:00,1.6062,1.6062,1.6057,1.6057,295899999.0
2008-09-03 16:13:00,1.6057,1.6059,1.60555,1.60555,162000000.0
2008-09-03 16:14:00,1.60555,1.6057,1.60545,1.6055,120300000.0
2008-09-03 16:15:00,1.6055,1.6057,1.60535,1.6054,131200000.0
2008-09-03 16:16:00,1.6054,1.6057,1.6054,1.60565,118900000.0
2008-09-03 16:17:00,1.60565,1.6059,1.6055,1.6058,296500000.0
2008-09-03 16:18:00,1.6057,1.6058,1.60555,1.6057,199100000.0
2008-09-03 16:19:00,1.6056,1.6057,1.6055,1.60555,286800000.0
2008-09-03 16:20:00,1.60555,1.6057,1.6054,1.6056,256200000.0
2008-09-03 16:21:00,1.6056,1.6057,1.6055,1.60565,261300000.0
2008-09-03 16:22:00,1.60565,1.606,1.60565,1.6059,263000000.0
2008-09-03 16:23:00,1.6059,1.6059,1.6056,1.6057,319700000.0
2008-09-03 16:24:00,1.6056,1.6057,1.60545,1.60545,300800000.0
2008-09-03 16:25:00,1.60545,1.6057,1.6054,1.60545,246500000.0
2008-09-03 16:26:00,1.6055,1.6056,1.6053,1.6055,436899999.0
2008-09-03 16:27:00,1.6055,1.6057,1.6055,1.6056,135400000.0
2008-09-03 16:28:00,1.6056,1.6057,1.6056,1.6057,158300000.0
2008-09-03 16:29:00,1.6057,1.6058,1.6057,1.6057,274300000.0
2008-09-03 16:30:00,1.6057,1.6058,1.6057,1.6057,245100000.0
2008-09-03 16:31:00,1.6057,1.6058,1.6056,1.6057,207500000.0
2008-09-03 16:32:00,1.6057,1.6059,1.6057,1.6058,225900000.0
2008-09-03 16:33:00,1.6058,1.6058,1.6056,1.6057,266000000.0
2008-09-03 16:34:00,1.6057,1.6057,1.6056,1.6056,103900000.0
2008-09-03 16:35:00,1.6057,1.6057,1.60555,1.6056,190900000.0
2008-09-03 16:36:00,1.6056,1.6059,1.6056,1.6058,443900002.0
2008-09-03 16:37:00,1.6058,1.6064,1.6058,1.60635,240500001.0
2008-09-03 16:38:00,1.60635,1.6064,1.60615,1.6063,391200000.0
2008-09-03 16:39:00,1.60645,1.6065,1.60625,1.6065,174400000.0
2008-09-03 16:40:00,1.6065,1.6066,1.60635,1.6065,221800000.0
2008-09-03 16:41:00,1.6065,1.60655,1.60605,1.60615,316100000.0
2008-09-03 16:42:00,1.6062,1.60635,1.6061,1.6061,286800000.0
2008-09-03 16:43:00,1.60615,1.6062,1.606,1.6061,440300000.0
2008-09-03 16:44:00,1.6061,1.6063,1.6061,1.6061,244000000.0
2008-09-03 16:45:00,1.6061,1.6063,1.60605,1.60615,254000000.0
2008-09-03 16:46:00,1.60615,1.6063,1.606,1.6062,215700000.0
2008-09-03 16:47:00,1.6062,1.6063,1.60605,1.6061,126900000.0
2008-09-03 16:48:00,1.6061,1.6061,1.6059,1.606,222200000.0
2008-09-03 16:49:00,1.60585,1.60595,1.60575,1.6058,312700000.0
2008-09-03 16:50:00,1.6058,1.6061,1.6058,1.6061,216500000.0
2008-09-03 16:51:00,1.6061,1.6061,1.60555,1.6058,299100000.0
2008-09-03 16:52:00,1.60565,1.6058,1.60475,1.605,707900001.0
2008-09-03 16:53:00,1.6051,1.6052,1.6047,1.6047,397000000.0
2008-09-03 16:54:00,1.6047,1.6047,1.6042,1.6044,580800000.0
2008-09-03 16:55:00,1.6043,1.6045,1.60425,1.6043,497000000.0
2008-09-03 16:56:00,1.6044,1.6044,1.604,1.6041,334700000.0
2008-09-03 16:57:00,1.60425,1.6046,1.60415,1.60425,358600000.0
2008-09-03 16:58:00,1.60425,1.6046,1.60425,1.6043,176200000.0
2008-09-03 16:59:00,1.6043,1.6043,1.604,1.6042,447699999.0
2008-09-03 17:00:00,1.6041,1.6044,1.6041,1.6042,514900001.0
2008-09-03 17:01:00,1.6042,1.60455,1.60395,1.60405,625700000.0
2008-09-03 17:02:00,1.6041,1.6043,1.6038,1.6042,403699999.0
2008-09-03 17:03:00,1.6042,1.6043,1.60385,1.6042,209500000.0
2008-09-03 17:04:00,1.60415,1.6044,1.6041,1.60435,188800000.0
2008-09-03 17:05:00,1.60435,1.6045,1.60425,1.6045,203300000.0
2008-09-03 17:06:00,1.6045,1.60485,1.60445,1.60475,190300000.0
2008-09-03 17:07:00,1.60475,1.6049,1.60475,1.6049,118100000.0
2008-09-03 17:08:00,1.6049,1.605,1.60435,1.60435,352600001.0
2008-09-03 17:09:00,1.6044,1.6044,1.60375,1.604,257300000.0
2008-09-03 17:10:00,1.604,1.6042,1.60385,1.60385,247800000.0
2008-09-03 17:11:00,1.6039,1.6039,1.60365,1.6039,229400001.0
2008-09-03 17:12:00,1.6039,1.604,1.6038,1.6039,97600000.0
2008-09-03 17:13:00,1.6039,1.6039,1.6037,1.6037,159400000.0
2008-09-03 17:14:00,1.6037,1.6041,1.6037,1.6041,222200000.0
2008-09-03 17:15:00,1.60395,1.6041,1.6039,1.6041,82000000.0
2008-09-03 17:16:00,1.60405,1.6041,1.604,1.6041,40200000.0
2008-09-03 17:17:00,1.6041,1.6041,1.604,1.6041,50600000.0
2008-09-03 17:18:00,1.6041,1.6041,1.60385,1.60395,109100000.0
2008-09-03 17:19:00,1.6041,1.6041,1.604,1.6041,194100000.0
2008-09-03 17:20:00,1.604,1.6041,1.6039,1.6039,120100000.0
2008-09-03 17:21:00,1.60395,1.60395,1.6037,1.6037,285600001.0
2008-09-03 17:22:00,1.6037,1.6038,1.6036,1.6036,228100000.0
2008-09-03 17:23:00,1.6036,1.6036,1.60335,1.6035,250300000.0
2008-09-03 17:24:00,1.60345,1.6035,1.6034,1.6035,175000000.0
2008-09-03 17:25:00,1.6035,1.6035,1.6034,1.6034,213800000.0
2008-09-03 17:26:00,1.6034,1.6034,1.60315,1.6032,299200000.0
2008-09-03 17:27:00,1.6032,1.6033,1.60305,1.6032,209000000.0
2008-09-03 17:28:00,1.6032,1.6033,1.603,1.6031,385600000.0
2008-09-03 17:29:00,1.6031,1.6032,1.60305,1.6031,231500000.0
2008-09-03 17:30:00,1.60305,1.6032,1.60295,1.60305,313700000.0
2008-09-03 17:31:00,1.60305,1.6032,1.60295,1.60305,274000000.0
2008-09-03 17:32:00,1.60305,1.60305,1.6028,1.60285,367700000.0
2008-09-03 17:33:00,1.6029,1.603,1.6028,1.6029,59600000.0
2008-09-03 17:34:00,1.6029,1.6029,1.60275,1.60285,207400000.0
2008-09-03 17:35:00,1.6029,1.603,1.6027,1.6029,230700000.0
2008-09-03 17:36:00,1.6028,1.603,1.6026,1.6029,353100000.0
2008-09-03 17:37:00,1.6029,1.6035,1.60285,1.6035,195100000.0
2008-09-03 17:38:00,1.6034,1.6035,1.60305,1.60305,139200000.0
2008-09-03 17:39:00,1.6031,1.6032,1.6028,1.60295,121400000.0
2008-09-03 17:40:00,1.60285,1.603,1.6028,1.60285,97000000.0
2008-09-03 17:41:00,1.60285,1.603,1.60285,1.603,90200000.0
2008-09-03 17:42:00,1.603,1.603,1.6026,1.60265,290100000.0
2008-09-03 17:43:00,1.60265,1.6028,1.60265,1.6027,78000000.0
2008-09-03 17:44:00,1.6028,1.6028,1.60255,1.60265,207000000.0
2008-09-03 17:45:00,1.60265,1.6027,1.6024,1.6024,286800000.0
2008-09-03 17:46:00,1.6024,1.6024,1.6017,1.6019,359900000.0
2008-09-03 17:47:00,1.6019,1.602,1.6018,1.60185,304100000.0
2008-09-03 17:48:00,1.60185,1.602,1.60165,1.6018,320300000.0
2008-09-03 17:49:00,1.60175,1.6024,1.60175,1.6024,640600000.0
2008-09-03 17:50:00,1.60235,1.6024,1.60215,1.6022,317300000.0
2008-09-03 17:51:00,1.60225,1.6023,1.60175,1.6018,428400000.0
2008-09-03 17:52:00,1.6019,1.6019,1.60165,1.60185,110000000.0
2008-09-03 17:53:00,1.60185,1.6019,1.60165,1.60185,189000000.0
2008-09-03 17:54:00,1.60185,1.60195,1.6017,1.6019,298500000.0
2008-09-03 17:55:00,1.6019,1.6019,1.60175,1.60185,212400000.0
2008-09-03 17:56:00,1.6019,1.602,1.60165,1.60185,253600000.0
2008-09-03 17:57:00,1.60185,1.6019,1.60165,1.60165,89200000.0
2008-09-03 17:58:00,1.60165,1.6019,1.60165,1.6017,181700000.0
2008-09-03 17:59:00,1.6017,1.6019,1.6017,1.60175,171900000.0
2008-09-03 18:00:00,1.60175,1.6018,1.6015,1.6016,255100000.0
2008-09-03 18:01:00,1.6017,1.6017,1.60145,1.6016,189500000.0
2008-09-03 18:02:00,1.6016,1.6018,1.60135,1.60145,219600000.0
2008-09-03 18:03:00,1.60145,1.6015,1.60135,1.6015,124400000.0
2008-09-03 18:04:00,1.6015,1.6019,1.60135,1.6019,215800000.0
2008-09-03 18:05:00,1.6019,1.6022,1.6018,1.602,147000000.0
2008-09-03 18:06:00,1.60185,1.6022,1.60185,1.6021,249600000.0
2008-09-03 18:07:00,1.6021,1.6021,1.6019,1.602,512200002.0
2008-09-03 18:08:00,1.6021,1.6022,1.60195,1.602,316900000.0
2008-09-03 18:09:00,1.6021,1.6023,1.60195,1.6021,221500000.0
2008-09-03 18:10:00,1.6021,1.6022,1.60195,1.602,161100000.0
2008-09-03 18:11:00,1.60195,1.6024,1.60195,1.6024,183600000.0
2008-09-03 18:12:00,1.6023,1.6024,1.60215,1.6023,91000000.0
2008-09-03 18:13:00,1.6024,1.6024,1.6021,1.6022,99300000.0
2008-09-03 18:14:00,1.6022,1.6023,1.6021,1.6023,108500001.0
2008-09-03 18:15:00,1.6023,1.60245,1.60205,1.6022,265400000.0
2008-09-03 18:16:00,1.6022,1.6023,1.60185,1.602,270900000.0
2008-09-03 18:17:00,1.6021,1.6022,1.602,1.6021,190600000.0
2008-09-03 18:18:00,1.6021,1.6022,1.60205,1.6021,100800000.0
2008-09-03 18:19:00,1.6021,1.6022,1.602,1.6022,122600000.0
2008-09-03 18:20:00,1.6022,1.60235,1.6021,1.6023,191700000.0
2008-09-03 18:21:00,1.6023,1.6023,1.60195,1.6022,391300000.0
2008-09-03 18:22:00,1.6022,1.6022,1.6019,1.6019,138299999.0
2008-09-03 18:23:00,1.6018,1.6019,1.6016,1.6018,160700000.0
2008-09-03 18:24:00,1.6018,1.6018,1.60145,1.6015,164100000.0
2008-09-03 18:25:00,1.6015,1.6018,1.60135,1.6017,151400000.0
2008-09-03 18:26:00,1.6018,1.602,1.6018,1.602,94400000.0
2008-09-03 18:27:00,1.6021,1.6023,1.60195,1.60205,231100000.0
2008-09-03 18:28:00,1.6021,1.6022,1.60195,1.602,227100000.0
2008-09-03 18:29:00,1.60195,1.6021,1.60185,1.602,276100000.0
2008-09-03 18:30:00,1.602,1.602,1.60185,1.6019,404600000.0
2008-09-03 18:31:00,1.602,1.602,1.6018,1.602,304200000.0
2008-09-03 18:32:00,1.602,1.602,1.6016,1.6018,326899999.0
2008-09-03 18:33:00,1.6019,1.60215,1.6018,1.6019,305000000.0
2008-09-03 18:34:00,1.6019,1.6022,1.6019,1.6022,288600000.0
2008-09-03 18:35:00,1.6022,1.60235,1.602,1.60225,243300000.0
2008-09-03 18:36:00,1.60215,1.6024,1.60215,1.6023,330500000.0
2008-09-03 18:37:00,1.6023,1.6024,1.60225,1.60235,464400000.0
2008-09-03 18:38:00,1.6024,1.6027,1.60235,1.6027,158400000.0
2008-09-03 18:39:00,1.60255,1.6028,1.60255,1.6026,149700000.0
2008-09-03 18:40:00,1.6026,1.6027,1.6025,1.6026,224800000.0
2008-09-03 18:41:00,1.6026,1.6026,1.6025,1.6025,193200000.0
2008-09-03 18:42:00,1.6025,1.6027,1.6025,1.6025,132500000.0
2008-09-03 18:43:00,1.6025,1.6025,1.60235,1.6024,164500000.0
2008-09-03 18:44:00,1.6024,1.6025,1.60235,1.6025,194300000.0
2008-09-03 18:45:00,1.6025,1.6026,1.60245,1.6025,373700000.0
2008-09-03 18:46:00,1.6025,1.6025,1.60235,1.6024,43900000.0
2008-09-03 18:47:00,1.6024,1.6024,1.6023,1.6024,45100000.0
2008-09-03 18:48:00,1.6025,1.6025,1.60235,1.6025,156900000.0
2008-09-03 18:49:00,1.6025,1.6025,1.6024,1.6025,70800000.0
2008-09-03 18:50:00,1.6024,1.6025,1.6023,1.6024,94600000.0
2008-09-03 18:51:00,1.6024,1.6024,1.60225,1.6024,54400000.0
2008-09-03 18:52:00,1.6024,1.6025,1.6023,1.6024,60300000.0
2008-09-03 18:53:00,1.6023,1.6025,1.6023,1.60235,35500000.0
2008-09-03 18:54:00,1.60235,1.6027,1.60235,1.60255,155400000.0
2008-09-03 18:55:00,1.6027,1.6027,1.60245,1.6026,96300000.0
2008-09-03 18:56:00,1.6026,1.6026,1.60245,1.6026,58600000.0
2008-09-03 18:57:00,1.6026,1.6026,1.60235,1.6025,78300000.0
2008-09-03 18:58:00,1.6025,1.6026,1.6024,1.6024,83300000.0
2008-09-03 18:59:00,1.60245,1.6027,1.60245,1.60255,55400000.0
2008-09-03 19:00:00,1.6026,1.6029,1.6026,1.6028,184400000.0
2008-09-03 19:01:00,1.6028,1.603,1.6025,1.603,183500000.0
2008-09-03 19:02:00,1.603,1.603,1.60265,1.6027,256400000.0
2008-09-03 19:03:00,1.6028,1.6028,1.6026,1.6026,179500000.0
2008-09-03 19:04:00,1.6026,1.6029,1.60255,1.6028,204600000.0
2008-09-03 19:05:00,1.6028,1.6029,1.60275,1.6029,209900000.0
2008-09-03 19:06:00,1.6029,1.6029,1.6027,1.6028,201100000.0
2008-09-03 19:07:00,1.6028,1.603,1.60275,1.6029,196800000.0
2008-09-03 19:08:00,1.6029,1.603,1.6028,1.603,209200000.0
2008-09-03 19:09:00,1.603,1.603,1.60295,1.60295,50900000.0
2008-09-03 19:10:00,1.6031,1.6033,1.603,1.60315,112400000.0
2008-09-03 19:11:00,1.6032,1.6032,1.60295,1.6032,155900000.0
2008-09-03 19:12:00,1.6032,1.6032,1.6031,1.6032,82600000.0
2008-09-03 19:13:00,1.6033,1.6033,1.60315,1.6033,118500000.0
2008-09-03 19:14:00,1.60325,1.60345,1.60325,1.6033,123700000.0
2008-09-03 19:15:00,1.6033,1.6033,1.6031,1.60315,60700000.0
2008-09-03 19:16:00,1.60315,1.6032,1.60305,1.6032,24700000.0
2008-09-03 19:17:00,1.6032,1.6032,1.6031,1.6032,9400000.0
2008-09-03 19:18:00,1.60315,1.6032,1.60295,1.6032,67000000.0
2008-09-03 19:19:00,1.6032,1.6032,1.60295,1.603,39300000.0
2008-09-03 19:20:00,1.6031,1.6033,1.60305,1.6032,156400000.0
2008-09-03 19:21:00,1.6032,1.6033,1.603,1.6031,47900000.0
2008-09-03 19:22:00,1.6031,1.6031,1.6029,1.6029,230900000.0
2008-09-03 19:23:00,1.6029,1.603,1.6029,1.603,239900000.0
2008-09-03 19:24:00,1.603,1.603,1.6029,1.603,211000000.0
2008-09-03 19:25:00,1.603,1.6031,1.6029,1.60305,112400000.0
2008-09-03 19:26:00,1.6031,1.6031,1.60295,1.6031,52200000.0
2008-09-03 19:27:00,1.6031,1.60325,1.603,1.60305,188300000.0
2008-09-03 19:28:00,1.60305,1.6033,1.60295,1.6031,283500000.0
2008-09-03 19:29:00,1.6032,1.6032,1.60295,1.60295,46200000.0
2008-09-03 19:30:00,1.6031,1.6032,1.60295,1.603,63400000.0
2008-09-03 19:31:00,1.603,1.6031,1.60285,1.60285,71800000.0
2008-09-03 19:32:00,1.6029,1.6029,1.6028,1.6029,18700000.0
2008-09-03 19:33:00,1.6029,1.6029,1.60275,1.6029,52800000.0
2008-09-03 19:34:00,1.6029,1.6029,1.60265,1.60265,10700000.0
2008-09-03 19:35:00,1.6027,1.6029,1.6027,1.6029,195900000.0
2008-09-03 19:36:00,1.6029,1.6029,1.60275,1.6028,74900000.0
2008-09-03 19:37:00,1.6028,1.6028,1.60255,1.6028,87800000.0
2008-09-03 19:38:00,1.6028,1.6028,1.60255,1.6027,70800000.0
2008-09-03 19:39:00,1.6027,1.6028,1.6026,1.60265,136300000.0
2008-09-03 19:40:00,1.6027,1.6028,1.60265,1.60265,77800000.0
2008-09-03 19:41:00,1.60265,1.6029,1.60265,1.60275,115100000.0
2008-09-03 19:42:00,1.6028,1.6029,1.60265,1.6027,106000000.0
2008-09-03 19:43:00,1.60265,1.6028,1.60255,1.6026,241200000.0
2008-09-03 19:44:00,1.6026,1.6028,1.6026,1.6027,344400000.0
2008-09-03 19:45:00,1.6027,1.6028,1.60255,1.6028,243500000.0
2008-09-03 19:46:00,1.6028,1.60295,1.6027,1.6028,238900000.0
2008-09-03 19:47:00,1.6028,1.603,1.60275,1.603,181000000.0
2008-09-03 19:48:00,1.603,1.603,1.6028,1.6029,238300000.0
2008-09-03 19:49:00,1.6028,1.6029,1.6026,1.6027,276800000.0
2008-09-03 19:50:00,1.6027,1.603,1.6026,1.603,266400000.0
2008-09-03 19:51:00,1.603,1.603,1.6029,1.603,200300000.0
2008-09-03 19:52:00,1.603,1.60315,1.60285,1.60285,141100000.0
2008-09-03 19:53:00,1.6029,1.60305,1.60285,1.6029,108900000.0
2008-09-03 19:54:00,1.6029,1.603,1.60265,1.60265,149000000.0
2008-09-03 19:55:00,1.6027,1.6028,1.60255,1.6026,142200000.0
2008-09-03 19:56:00,1.6025,1.6027,1.6025,1.60255,90700000.0
2008-09-03 19:57:00,1.60255,1.6027,1.6025,1.60265,95100000.0
2008-09-03 19:58:00,1.60255,1.6027,1.60255,1.6027,43300000.0
2008-09-03 19:59:00,1.60265,1.6027,1.6026,1.6026,42100000.0
2008-09-03 20:00:00,1.6026,1.6027,1.602,1.6025,353800000.0
2008-09-03 20:01:00,1.60245,1.6027,1.6023,1.6024,472600000.0
2008-09-03 20:02:00,1.6025,1.60255,1.6023,1.6025,339400000.0
2008-09-03 20:03:00,1.60245,1.6029,1.60245,1.60275,339200000.0
2008-09-03 20:04:00,1.6028,1.603,1.60265,1.603,145100000.0
2008-09-03 20:05:00,1.603,1.6031,1.6028,1.603,173000000.0
2008-09-03 20:06:00,1.603,1.6033,1.60285,1.60305,167800000.0
2008-09-03 20:07:00,1.60315,1.60315,1.60295,1.6031,135700000.0
2008-09-03 20:08:00,1.60305,1.6033,1.60295,1.60305,277000000.0
2008-09-03 20:09:00,1.60305,1.6032,1.603,1.6031,307700000.0
2008-09-03 20:10:00,1.6031,1.6031,1.6028,1.6028,148800000.0
2008-09-03 20:11:00,1.6028,1.603,1.60265,1.60265,195200000.0
2008-09-03 20:12:00,1.6027,1.603,1.60265,1.60265,155800000.0
2008-09-03 20:13:00,1.6027,1.6027,1.60215,1.6025,390400004.0
2008-09-03 20:14:00,1.6025,1.6029,1.60245,1.6029,175600000.0
2008-09-03 20:15:00,1.6029,1.6029,1.60245,1.6027,169700000.0
2008-09-03 20:16:00,1.60265,1.6028,1.60225,1.6023,167100000.0
2008-09-03 20:17:00,1.6023,1.6024,1.60225,1.6023,241500000.0
2008-09-03 20:18:00,1.6023,1.6026,1.60225,1.6025,321000000.0
2008-09-03 20:19:00,1.6025,1.6027,1.60235,1.6024,174700000.0
2008-09-03 20:20:00,1.6025,1.6025,1.6023,1.6025,68300000.0
2008-09-03 20:21:00,1.6025,1.6027,1.60235,1.6025,210600000.0
2008-09-03 20:22:00,1.6024,1.6025,1.60215,1.60215,251700000.0
2008-09-03 20:23:00,1.60215,1.6023,1.60195,1.602,268000000.0
2008-09-03 20:24:00,1.60195,1.6023,1.60195,1.6023,170500000.0
2008-09-03 20:25:00,1.60225,1.6024,1.6022,1.60225,333400009.0
2008-09-03 20:26:00,1.60225,1.6025,1.60215,1.60245,249100000.0
2008-09-03 20:27:00,1.6025,1.6026,1.60245,1.6026,37100000.0
2008-09-03 20:28:00,1.6025,1.6026,1.60215,1.6022,132400000.0
2008-09-03 20:29:00,1.6022,1.6023,1.6022,1.6023,10600000.0
2008-09-03 20:30:00,1.6024,1.6024,1.6022,1.6023,56500000.0
2008-09-03 20:31:00,1.6023,1.6026,1.60225,1.6025,51400000.0
2008-09-03 20:32:00,1.6024,1.6024,1.6023,1.6024,97200000.0
2008-09-03 20:33:00,1.6024,1.6024,1.6023,1.6023,92500000.0
2008-09-03 20:34:00,1.6023,1.6023,1.6022,1.6022,67800000.0
2008-09-03 20:35:00,1.6022,1.6023,1.6022,1.60225,101800000.0
2008-09-03 20:36:00,1.6023,1.6024,1.6023,1.6023,13600000.0
2008-09-03 20:37:00,1.6022,1.6026,1.6022,1.60235,83600000.0
2008-09-03 20:38:00,1.6025,1.6025,1.60235,1.6024,36600000.0
2008-09-03 20:39:00,1.60235,1.6027,1.60225,1.6027,40800000.0
2008-09-03 20:40:00,1.6027,1.6028,1.60245,1.60265,248100000.0
2008-09-03 20:41:00,1.60265,1.6028,1.60255,1.60275,174700000.0
2008-09-03 20:42:00,1.6028,1.6032,1.60275,1.60305,235300000.0
2008-09-03 20:43:00,1.60305,1.6031,1.6029,1.603,226700000.0
2008-09-03 20:44:00,1.603,1.6031,1.6029,1.6029,46900000.0
2008-09-03 20:45:00,1.6029,1.60305,1.60275,1.603,150900000.0
2008-09-03 20:46:00,1.6029,1.603,1.60285,1.60295,87500000.0
2008-09-03 20:47:00,1.6029,1.603,1.60275,1.603,293700000.0
2008-09-03 20:48:00,1.6029,1.603,1.6023,1.6026,232000000.0
2008-09-03 20:49:00,1.60255,1.6026,1.60215,1.6023,162400000.0
2008-09-03 20:50:00,1.60225,1.6025,1.6022,1.6023,216400000.0
2008-09-03 20:51:00,1.60225,1.6024,1.6021,1.6024,349100000.0
2008-09-03 20:52:00,1.6024,1.6024,1.6022,1.6023,274500000.0
2008-09-03 20:53:00,1.6023,1.6024,1.6022,1.6023,88900000.0
2008-09-03 20:54:00,1.60225,1.6024,1.60215,1.60225,81100000.0
2008-09-03 20:55:00,1.60225,1.6025,1.60225,1.60235,53600000.0
2008-09-03 20:56:00,1.6024,1.60245,1.6022,1.60235,130300000.0
2008-09-03 20:57:00,1.60245,1.6026,1.6024,1.6026,49800000.0
2008-09-03 20:58:00,1.6026,1.6026,1.6023,1.60245,102200000.0
2008-09-03 20:59:00,1.60245,1.6025,1.6022,1.60225,229700000.0
2008-09-03 21:00:00,1.6023,1.6028,1.60225,1.6028,163400000.0
2008-09-03 21:01:00,1.6028,1.6029,1.60255,1.6026,125400000.0
2008-09-03 21:02:00,1.6026,1.6026,1.60225,1.6023,75900000.0
2008-09-03 21:03:00,1.6023,1.6024,1.60225,1.6024,31900000.0
2008-09-03 21:04:00,1.6024,1.6025,1.60235,1.6024,68600000.0
2008-09-03 21:05:00,1.6024,1.6024,1.60235,1.6024,20700000.0
2008-09-03 21:06:00,1.6023,1.6025,1.60225,1.6024,60800000.0
2008-09-03 21:07:00,1.6024,1.6025,1.6021,1.6021,229100000.0
2008-09-03 21:08:00,1.6021,1.60235,1.6021,1.6022,64700000.0
2008-09-03 21:09:00,1.6022,1.6023,1.6022,1.6022,75700000.0
2008-09-03 21:10:00,1.6022,1.6022,1.6018,1.6019,52000000.0
2008-09-03 21:11:00,1.6019,1.602,1.6019,1.602,24700000.0
2008-09-03 21:12:00,1.602,1.602,1.6017,1.60185,121900000.0
2008-09-03 21:13:00,1.60185,1.602,1.60185,1.60195,97400000.0
2008-09-03 21:14:00,1.60195,1.6023,1.6019,1.6021,177300000.0
2008-09-03 21:15:00,1.6021,1.6022,1.60195,1.60215,187600000.0
2008-09-03 21:16:00,1.6021,1.6022,1.6021,1.6021,117599999.0
2008-09-03 21:17:00,1.6021,1.6021,1.6019,1.6021,157300000.0
2008-09-03 21:18:00,1.602,1.6022,1.6019,1.6021,199200000.0
2008-09-03 21:19:00,1.6021,1.6023,1.6021,1.6021,68700000.0
2008-09-03 21:20:00,1.6021,1.6025,1.6021,1.6024,57400000.0
2008-09-03 21:21:00,1.6023,1.6025,1.6023,1.6024,47000000.0
2008-09-03 21:22:00,1.6025,1.6028,1.60235,1.6028,126000000.0
2008-09-03 21:23:00,1.6028,1.6033,1.60275,1.603,98700000.0
2008-09-03 21:24:00,1.60285,1.603,1.60275,1.60275,158100000.0
2008-09-03 21:25:00,1.60275,1.6029,1.60275,1.6029,75500000.0
2008-09-03 21:26:00,1.6029,1.603,1.60275,1.6028,60600000.0
2008-09-03 21:27:00,1.6028,1.603,1.60275,1.60295,65200000.0
2008-09-03 21:28:00,1.603,1.6031,1.60275,1.60295,102100000.0
2008-09-03 21:29:00,1.603,1.6031,1.6028,1.6028,59200001.0
2008-09-03 21:30:00,1.6028,1.6028,1.60265,1.6027,71400000.0
2008-09-03 21:31:00,1.6027,1.6029,1.60245,1.60275,79300000.0
2008-09-03 21:32:00,1.6028,1.6029,1.6027,1.6027,49400000.0
2008-09-03 21:33:00,1.6027,1.6027,1.60255,1.6026,59000000.0
2008-09-03 21:34:00,1.60255,1.6027,1.60255,1.60255,27200000.0
2008-09-03 21:35:00,1.6026,1.6026,1.6024,1.6025,64200000.0
2008-09-03 21:36:00,1.60245,1.6026,1.60245,1.60255,53100000.0
2008-09-03 21:37:00,1.60255,1.6026,1.6024,1.60255,100400000.0
2008-09-03 21:38:00,1.60255,1.60275,1.6025,1.60275,45400000.0
2008-09-03 21:39:00,1.6027,1.60275,1.60225,1.6027,193600000.0
2008-09-03 21:40:00,1.6027,1.60285,1.6024,1.60245,165100000.0
2008-09-03 21:41:00,1.60245,1.6026,1.60245,1.6026,31400000.0
2008-09-03 21:42:00,1.60255,1.6026,1.60245,1.6026,52900000.0
2008-09-03 21:43:00,1.60255,1.60255,1.60255,1.60255,4600000.0
2008-09-03 21:44:00,1.60255,1.6026,1.6025,1.6025,42000000.0
2008-09-03 21:45:00,1.6025,1.6025,1.6018,1.60195,139000000.0
2008-09-03 21:46:00,1.602,1.602,1.6015,1.6018,194000000.0
2008-09-03 21:47:00,1.6018,1.602,1.6017,1.60175,79100000.0
2008-09-03 21:48:00,1.60175,1.602,1.60175,1.6018,63500000.0
2008-09-03 21:49:00,1.6018,1.6022,1.6017,1.60205,190800000.0
2008-09-03 21:50:00,1.60205,1.60245,1.6018,1.6021,219600000.0
2008-09-03 21:51:00,1.6021,1.6022,1.6021,1.6022,16500000.0
2008-09-03 21:52:00,1.60215,1.6025,1.6021,1.60225,78700000.0
2008-09-03 21:53:00,1.60225,1.6023,1.602,1.602,84400000.0
2008-09-03 21:54:00,1.6021,1.6023,1.60205,1.60205,112600000.0
2008-09-03 21:55:00,1.60205,1.6023,1.60205,1.60215,42600000.0
2008-09-03 21:56:00,1.6022,1.6022,1.6021,1.6021,48500000.0
2008-09-03 21:57:00,1.6021,1.6022,1.602,1.60215,64800000.0
2008-09-03 21:58:00,1.60215,1.60255,1.6021,1.60225,135400000.0
2008-09-03 21:59:00,1.60225,1.60235,1.6022,1.6023,44000000.0
2008-09-03 22:00:00,1.6024,1.6024,1.60235,1.60235,14200000.0
2008-09-03 22:01:00,1.6024,1.6027,1.6023,1.6027,48700000.0
2008-09-03 22:02:00,1.6027,1.6027,1.60245,1.6027,59299999.0
2008-09-03 22:03:00,1.6027,1.6027,1.60245,1.6026,48200000.0
2008-09-03 22:04:00,1.6026,1.6026,1.60255,1.60255,6400000.0
2008-09-03 22:05:00,1.6027,1.6027,1.60255,1.60255,45900000.0
2008-09-03 22:06:00,1.60255,1.60255,1.60255,1.60255,1800000.0
2008-09-03 22:07:00,1.60255,1.60255,1.60255,1.60255,2800000.0
2008-09-03 22:08:00,1.60255,1.6026,1.60255,1.60255,16200000.0
2008-09-03 22:09:00,1.6026,1.60275,1.6025,1.60275,23500000.0
2008-09-03 22:10:00,1.60275,1.6032,1.60275,1.6032,66500000.0
2008-09-03 22:11:00,1.6032,1.6032,1.60265,1.6028,66400000.0
2008-09-03 22:12:00,1.60285,1.6029,1.60265,1.60275,94000001.0
2008-09-03 22:13:00,1.60285,1.603,1.6027,1.6028,117400003.0
2008-09-03 22:14:00,1.60275,1.6028,1.6026,1.6027,227400006.0
2008-09-03 22:15:00,1.6027,1.60295,1.6027,1.6029,39000000.0
2008-09-03 22:16:00,1.6029,1.603,1.60285,1.6029,28900000.0
2008-09-03 22:17:00,1.60285,1.60295,1.60285,1.60295,30100000.0
2008-09-03 22:18:00,1.60295,1.603,1.6029,1.60295,17300000.0
2008-09-03 22:19:00,1.6029,1.60305,1.6029,1.6029,132200003.0
2008-09-03 22:20:00,1.6031,1.6035,1.603,1.60345,37400000.0
2008-09-03 22:21:00,1.6035,1.6035,1.6033,1.60335,82400000.0
2008-09-03 22:22:00,1.6033,1.6035,1.6031,1.6031,13200000.0
2008-09-03 22:23:00,1.6034,1.6035,1.6031,1.60315,20400000.0
2008-09-03 22:24:00,1.60315,1.60345,1.60295,1.60315,41400000.0
2008-09-03 22:25:00,1.6032,1.6034,1.60295,1.6031,30900000.0
2008-09-03 22:26:00,1.603,1.60325,1.603,1.60325,53200000.0
2008-09-03 22:27:00,1.6032,1.6034,1.6032,1.6032,59000000.0
2008-09-03 22:28:00,1.60325,1.6033,1.60285,1.603,52000000.0
2008-09-03 22:29:00,1.603,1.6032,1.6029,1.6031,47200000.0
2008-09-03 22:30:00,1.60305,1.60315,1.60305,1.60315,5200000.0
2008-09-03 22:31:00,1.60315,1.60355,1.60305,1.60325,299700000.0
2008-09-03 22:32:00,1.60325,1.6033,1.6032,1.6032,116900001.0
2008-09-03 22:33:00,1.6032,1.6033,1.6032,1.60325,49700000.0
2008-09-03 22:34:00,1.60325,1.6033,1.60325,1.60325,25200000.0
2008-09-03 22:35:00,1.6033,1.6034,1.60325,1.60325,9200000.0
2008-09-03 22:36:00,1.60325,1.60335,1.6032,1.60335,13300000.0
2008-09-03 22:37:00,1.6034,1.6034,1.60325,1.6034,13200000.0
2008-09-03 22:38:00,1.6034,1.6034,1.60325,1.60325,3800000.0
2008-09-03 22:39:00,1.60325,1.60325,1.60325,1.60325,2000000.0
2008-09-03 22:40:00,1.60325,1.6034,1.6032,1.6034,10900000.0
2008-09-03 22:41:00,1.6033,1.6034,1.60325,1.6034,13800000.0
2008-09-03 22:42:00,1.6034,1.6034,1.6033,1.6034,14500000.0
2008-09-03 22:43:00,1.6033,1.6035,1.6033,1.6034,42200000.0
2008-09-03 22:44:00,1.6034,1.6034,1.6029,1.6031,83200000.0
2008-09-03 22:45:00,1.6031,1.60335,1.603,1.6031,74600000.0
2008-09-03 22:46:00,1.60315,1.6033,1.603,1.6031,270200003.0
2008-09-03 22:47:00,1.60315,1.60325,1.60315,1.60315,18100000.0
2008-09-03 22:48:00,1.6031,1.6034,1.6031,1.6033,32900000.0
2008-09-03 22:49:00,1.6033,1.6034,1.60325,1.60325,49800000.0
2008-09-03 22:50:00,1.6033,1.6033,1.6031,1.60315,93200000.0
2008-09-03 22:51:00,1.6032,1.6033,1.6032,1.6033,43400000.0
2008-09-03 22:52:00,1.60335,1.60345,1.6032,1.60345,315500004.0
2008-09-03 22:53:00,1.60345,1.60345,1.60305,1.60325,62400000.0
2008-09-03 22:54:00,1.60325,1.60335,1.60325,1.6033,22400000.0
2008-09-03 22:55:00,1.60325,1.6034,1.60325,1.60335,45100000.0
2008-09-03 22:56:00,1.6033,1.60355,1.6033,1.6035,99300001.0
2008-09-03 22:57:00,1.6035,1.6035,1.60345,1.60345,164100000.0
2008-09-03 22:58:00,1.60345,1.6035,1.6034,1.6035,168700001.0
2008-09-03 22:59:00,1.6035,1.60355,1.6034,1.6035,214000002.0
2008-09-03 23:00:00,1.60355,1.60355,1.6034,1.6035,95200003.0
2008-09-03 23:01:00,1.6033,1.60337,1.60315,1.60331,46500002.0
2008-09-03 23:02:00,1.60315,1.60338,1.60303,1.60338,22400000.0
2008-09-03 23:03:00,1.60337,1.60347,1.60321,1.60324,42700000.0
2008-09-03 23:04:00,1.6033,1.60341,1.60328,1.60339,51100000.0
2008-09-03 23:05:00,1.6035,1.6035,1.6035,1.6035,120400007.0
2008-09-03 23:06:00,1.6035,1.6036,1.6033,1.6033,143600006.0
2008-09-03 23:07:00,1.6033,1.6035,1.60325,1.6034,58300000.0
2008-09-03 23:08:00,1.60294,1.60331,1.60294,1.60325,357999995.0
2008-09-03 23:09:00,1.6034,1.6035,1.6034,1.6034,25800000.0
2008-09-03 23:10:00,1.6034,1.60345,1.6034,1.6034,73100001.0
2008-09-03 23:11:00,1.6034,1.6035,1.6034,1.6035,345000004.0
2008-09-03 23:12:00,1.60345,1.6035,1.60345,1.60345,18200001.0
2008-09-03 23:13:00,1.60322,1.60336,1.60322,1.60334,13100000.0
2008-09-03 23:14:00,1.6035,1.6035,1.60345,1.60345,20100000.0
2008-09-03 23:15:00,1.6034,1.6034,1.6034,1.6034,7000000.0
2008-09-03 23:16:00,1.6035,1.6036,1.60335,1.6034,10100000.0
2008-09-03 23:17:00,1.6034,1.6035,1.6034,1.6035,14900000.0
2008-09-03 23:18:00,1.6034,1.6034,1.6034,1.6034,3800000.0
2008-09-03 23:19:00,1.6035,1.60355,1.60335,1.6034,15905000.0
2008-09-03 23:20:00,1.6034,1.6034,1.6029,1.6029,64200001.0
2008-09-03 23:21:00,1.6032,1.6033,1.6032,1.6033,9800000.0
2008-09-03 23:22:00,1.6033,1.6033,1.6029,1.603,82600003.0
2008-09-03 23:23:00,1.603,1.60315,1.6025,1.6025,325800019.0
2008-09-03 23:24:00,1.6026,1.6027,1.6026,1.60265,37200000.0
2008-09-03 23:25:00,1.60265,1.60265,1.6026,1.60265,31900000.0
2008-09-03 23:26:00,1.6026,1.6026,1.6026,1.6026,196800009.0
2008-09-03 23:27:00,1.6026,1.6029,1.6026,1.6029,155400000.0
2008-09-03 23:28:00,1.6028,1.60305,1.6028,1.60295,74400000.0
2008-09-03 23:29:00,1.6031,1.6032,1.603,1.6032,119399999.0
2008-09-03 23:30:00,1.6032,1.6034,1.6032,1.6033,110600000.0
2008-09-03 23:31:00,1.6033,1.6034,1.6033,1.6033,90300000.0
2008-09-03 23:32:00,1.6033,1.6033,1.6033,1.6033,15000000.0
2008-09-03 23:33:00,1.6033,1.6033,1.60325,1.60325,6500000.0
2008-09-03 23:34:00,1.6033,1.6033,1.6033,1.6033,4100000.0
2008-09-03 23:35:00,1.6033,1.6033,1.6033,1.6033,1000000.0
2008-09-03 23:36:00,1.60294,1.60301,1.60289,1.60301,22100000.0
2008-09-03 23:37:00,1.6033,1.6033,1.6033,1.6033,4100000.0
2008-09-03 23:38:00,1.6033,1.6033,1.60325,1.60325,2400000.0
2008-09-03 23:39:00,1.6033,1.6033,1.6033,1.6033,3000000.0
2008-09-03 23:40:00,1.6033,1.6033,1.60325,1.6033,10400000.0
2008-09-03 23:41:00,1.6033,1.6033,1.6033,1.6033,2000000.0
2008-09-03 23:42:00,1.60297,1.60314,1.60297,1.603,39500000.0
2008-09-03 23:43:00,1.6033,1.6033,1.6033,1.6033,5000000.0
2008-09-03 23:44:00,1.6033,1.6034,1.6033,1.60335,6400000.0
2008-09-03 23:45:00,1.6033,1.6033,1.6033,1.6033,5100000.0
2008-09-03 23:46:00,1.6033,1.6033,1.6032,1.6032,608599988.0
2008-09-03 23:47:00,1.60325,1.6033,1.60325,1.6033,7000000.0
2008-09-03 23:48:00,1.6033,1.6033,1.6031,1.6032,366599999.0
2008-09-03 23:49:00,1.6032,1.6033,1.6032,1.6032,541000000.0
2008-09-03 23:50:00,1.6032,1.60335,1.6032,1.6033,435899988.0
2008-09-03 23:51:00,1.6033,1.6033,1.60265,1.60315,317100002.0
2008-09-03 23:52:00,1.6033,1.6033,1.6033,1.6033,16200001.0
2008-09-03 23:53:00,1.6033,1.6033,1.6027,1.6029,164900007.0
2008-09-03 23:54:00,1.6029,1.603,1.6029,1.603,36400002.0
2008-09-03 23:55:00,1.6029,1.6031,1.6029,1.60295,36100001.0
2008-09-03 23:56:00,1.60295,1.6031,1.6029,1.603,274500001.0
2008-09-03 23:57:00,1.6031,1.6031,1.6031,1.6031,4000000.0
2008-09-03 23:58:00,1.603,1.603,1.603,1.603,9600000.0
2008-09-03 23:59:00,1.60287,1.60287,1.60264,1.60278,75600000.0
2008-09-04 00:00:00,1.603,1.6031,1.603,1.6031,7400000.0
2008-09-04 00:01:00,1.603,1.6033,1.603,1.6032,121900000.0
2008-09-04 00:02:00,1.6032,1.6033,1.6032,1.6033,25600000.0
2008-09-04 00:03:00,1.6032,1.6032,1.6032,1.6032,16200000.0
2008-09-04 00:04:00,1.6032,1.6032,1.6032,1.6032,5400000.0
2008-09-04 00:05:00,1.6032,1.6032,1.6032,1.6032,5400000.0
2008-09-04 00:06:00,1.6032,1.6032,1.6032,1.6032,5400000.0
2008-09-04 00:07:00,1.6032,1.6032,1.6032,1.6032,5400000.0
2008-09-04 00:08:00,1.60314,1.60314,1.60282,1.60295,88100000.0
2008-09-04 00:09:00,1.6032,1.6032,1.6032,1.6032,5400000.0
2008-09-04 00:10:00,1.6032,1.6032,1.6032,1.6032,21600000.0
2008-09-04 00:11:00,1.6032,1.6032,1.603,1.6032,133600000.0
2008-09-04 00:12:00,1.6032,1.6032,1.603,1.6032,145400000.0
2008-09-04 00:13:00,1.603,1.6032,1.603,1.6032,77600000.0
2008-09-04 00:14:00,1.603,1.6032,1.603,1.603,25000000.0
2008-09-04 00:15:00,1.6032,1.6032,1.60295,1.60305,81000000.0
2008-09-04 00:16:00,1.6031,1.6032,1.6031,1.6032,2200000.0
2008-09-04 00:17:00,1.6031,1.6031,1.6031,1.6031,14000000.0
2008-09-04 00:18:00,1.60244,1.603,1.60244,1.603,23800000.0
2008-09-04 00:19:00,1.6032,1.6032,1.6032,1.6032,1000000.0
2008-09-04 00:20:00,1.6031,1.6031,1.6031,1.6031,14000000.0
2008-09-04 00:21:00,1.6032,1.6032,1.6031,1.6031,45199999.0
2008-09-04 00:22:00,1.6026,1.6029,1.6026,1.6029,55100000.0
2008-09-04 00:23:00,1.6031,1.6032,1.6031,1.6032,31200001.0
2008-09-04 00:24:00,1.6031,1.6032,1.6031,1.6032,42000000.0
2008-09-04 00:25:00,1.6031,1.6031,1.6031,1.6031,46400002.0
2008-09-04 00:26:00,1.60296,1.60296,1.60284,1.60293,57700003.0
2008-09-04 00:27:00,1.6032,1.6032,1.6032,1.6032,1000000.0
2008-09-04 00:28:00,1.6031,1.6031,1.6031,1.6031,46400002.0
2008-09-04 00:29:00,1.6032,1.6032,1.6032,1.6032,1000000.0
2008-09-04 00:30:00,1.6031,1.6031,1.6031,1.6031,46400002.0
2008-09-04 00:31:00,1.6031,1.6033,1.6031,1.6032,38300000.0
2008-09-04 00:32:00,1.6032,1.6032,1.6031,1.6031,82000000.0
2008-09-04 00:33:00,1.6031,1.6032,1.6031,1.6031,165599999.0
2008-09-04 00:34:00,1.6031,1.60325,1.6031,1.6031,29000000.0
2008-09-04 00:35:00,1.6032,1.6032,1.6031,1.6031,32000000.0
2008-09-04 00:36:00,1.6032,1.6032,1.6031,1.6031,52800001.0
2008-09-04 00:37:00,1.6031,1.6032,1.6031,1.6032,26600000.0
2008-09-04 00:38:00,1.6031,1.6031,1.6031,1.6031,6400000.0
2008-09-04 00:39:00,1.6032,1.6032,1.6032,1.6032,1000000.0
2008-09-04 00:40:00,1.6031,1.6032,1.6031,1.6032,13800000.0
2008-09-04 00:41:00,1.6031,1.6031,1.6031,1.6031,46000000.0
2008-09-04 00:42:00,1.6031,1.6031,1.6031,1.6031,1000000.0
2008-09-04 00:43:00,1.603,1.603,1.603,1.603,82600000.0
2008-09-04 00:44:00,1.60325,1.6034,1.60325,1.6034,11400000.0
2008-09-04 00:45:00,1.6032,1.6034,1.6029,1.6029,36800000.0
2008-09-04 00:46:00,1.6027,1.6028,1.6027,1.6028,8600000.0
2008-09-04 00:47:00,1.603,1.603,1.60255,1.6028,22000000.0
2008-09-04 00:48:00,1.6027,1.6027,1.6027,1.6027,19000000.0
2008-09-04 00:49:00,1.60259,1.60283,1.6024,1.60261,702600017.0
2008-09-04 00:50:00,1.6028,1.6028,1.6028,1.6028,1200000.0
2008-09-04 00:51:00,1.6027,1.6027,1.6027,1.6027,19000000.0
2008-09-04 00:52:00,1.6027,1.603,1.6027,1.603,20000000.0
2008-09-04 00:53:00,1.603,1.6031,1.603,1.6031,10600000.0
2008-09-04 00:54:00,1.603,1.603,1.603,1.603,3200000.0
2008-09-04 00:55:00,1.60288,1.60296,1.60267,1.6029,32500000.0
2008-09-04 00:56:00,1.6031,1.6031,1.6029,1.603,89800000.0
2008-09-04 00:57:00,1.603,1.603,1.6029,1.6029,58600000.0
2008-09-04 00:58:00,1.6029,1.603,1.6029,1.603,88300001.0
2008-09-04 00:59:00,1.603,1.603,1.603,1.603,1200000.0
2008-09-04 01:00:00,1.60295,1.6031,1.60295,1.603,20200000.0
2008-09-04 01:01:00,1.603,1.6031,1.603,1.6031,14100000.0
2008-09-04 01:02:00,1.603,1.603,1.603,1.603,25500000.0
2008-09-04 01:03:00,1.603,1.6031,1.603,1.6031,46800000.0
2008-09-04 01:04:00,1.603,1.603,1.603,1.603,13100000.0
2008-09-04 01:05:00,1.6029,1.6029,1.6029,1.6029,14000000.0
2008-09-04 01:06:00,1.603,1.6034,1.60295,1.6031,122700000.0
2008-09-04 01:07:00,1.6032,1.6032,1.60305,1.6031,171499998.0
2008-09-04 01:08:00,1.6032,1.6032,1.60305,1.60315,140200001.0
2008-09-04 01:09:00,1.60315,1.6034,1.60315,1.6034,146300000.0
2008-09-04 01:10:00,1.60335,1.6037,1.6033,1.6036,134100001.0
2008-09-04 01:11:00,1.6036,1.6037,1.6036,1.6036,217000004.0
2008-09-04 01:12:00,1.6037,1.6037,1.6036,1.6036,161200004.0
2008-09-04 01:13:00,1.6035,1.6035,1.6035,1.6035,20200001.0
2008-09-04 01:14:00,1.6036,1.6036,1.6035,1.6035,157800009.0
2008-09-04 01:15:00,1.6036,1.6036,1.6036,1.6036,97200006.0
2008-09-04 01:16:00,1.6036,1.6036,1.6036,1.6036,16200001.0
2008-09-04 01:17:00,1.6036,1.6036,1.6036,1.6036,32400002.0
2008-09-04 01:18:00,1.6036,1.6036,1.6036,1.6036,16200001.0
2008-09-04 01:19:00,1.60319,1.60336,1.60291,1.60334,197800000.0
2008-09-04 01:20:00,1.6035,1.6035,1.6035,1.6035,20200001.0
2008-09-04 01:21:00,1.6036,1.6036,1.6036,1.6036,64800004.0
2008-09-04 01:22:00,1.6036,1.6036,1.6035,1.6035,36400002.0
2008-09-04 01:23:00,1.6036,1.6036,1.6036,1.6036,16200001.0
2008-09-04 01:24:00,1.6035,1.6035,1.6035,1.6035,20200001.0
2008-09-04 01:25:00,1.6036,1.6036,1.6036,1.6036,16200001.0
2008-09-04 01:26:00,1.6035,1.6035,1.6035,1.6035,20200001.0
2008-09-04 01:27:00,1.60335,1.60335,1.60325,1.6033,14000000.0
2008-09-04 01:28:00,1.6034,1.6036,1.6034,1.6036,82000005.0
2008-09-04 01:29:00,1.6036,1.6036,1.6036,1.6036,32400002.0
2008-09-04 01:30:00,1.6036,1.6037,1.60355,1.6036,198400010.0
2008-09-04 01:31:00,1.60365,1.60365,1.6036,1.6036,54400000.0
2008-09-04 01:32:00,1.60365,1.6038,1.6036,1.60365,60200000.0
2008-09-04 01:33:00,1.60365,1.60375,1.6032,1.6036,232100005.0
2008-09-04 01:34:00,1.6036,1.6037,1.6033,1.6037,135300003.0
2008-09-04 01:35:00,1.6037,1.6037,1.6036,1.6036,118700006.0
2008-09-04 01:36:00,1.6036,1.6037,1.6035,1.6035,135100007.0
2008-09-04 01:37:00,1.60345,1.6036,1.6034,1.6036,94500000.0
2008-09-04 01:38:00,1.60355,1.6036,1.6035,1.6035,15500000.0
2008-09-04 01:39:00,1.60355,1.60355,1.6035,1.6035,27000000.0
2008-09-04 01:40:00,1.60355,1.6038,1.6035,1.6036,146000000.0
2008-09-04 01:41:00,1.60355,1.6037,1.60345,1.6035,153700000.0
2008-09-04 01:42:00,1.6035,1.6037,1.60345,1.6036,78700000.0
2008-09-04 01:43:00,1.60355,1.6038,1.6035,1.6036,282400000.0
2008-09-04 01:44:00,1.60355,1.6038,1.60355,1.6038,64200000.0
2008-09-04 01:45:00,1.6038,1.6038,1.6036,1.6037,180700000.0
2008-09-04 01:46:00,1.6037,1.6037,1.6035,1.6036,169600000.0
2008-09-04 01:47:00,1.60375,1.6038,1.6034,1.6036,203100000.0
2008-09-04 01:48:00,1.6036,1.60385,1.60355,1.6038,54800000.0
2008-09-04 01:49:00,1.6038,1.604,1.6036,1.6037,75700000.0
2008-09-04 01:50:00,1.60375,1.60375,1.60365,1.60375,8500000.0
2008-09-04 01:51:00,1.6037,1.6039,1.6037,1.6038,48000000.0
2008-09-04 01:52:00,1.6038,1.604,1.60375,1.604,164600000.0
2008-09-04 01:53:00,1.604,1.6041,1.6039,1.60395,106600000.0
2008-09-04 01:54:00,1.6039,1.6041,1.6035,1.6039,109400000.0
2008-09-04 01:55:00,1.60385,1.6039,1.60385,1.6039,95000000.0
2008-09-04 01:56:00,1.604,1.6041,1.60385,1.604,134500002.0
2008-09-04 01:57:00,1.6041,1.6041,1.604,1.604,25900000.0
2008-09-04 01:58:00,1.604,1.604,1.604,1.604,39000000.0
2008-09-04 01:59:00,1.6041,1.60425,1.6038,1.6038,89900000.0
2008-09-04 02:00:00,1.604,1.6041,1.6039,1.604,13500000.0
2008-09-04 02:01:00,1.60395,1.604,1.6039,1.604,14900000.0
2008-09-04 02:02:00,1.6039,1.604,1.6039,1.604,7100000.0
2008-09-04 02:03:00,1.6039,1.604,1.6039,1.6039,38700000.0
2008-09-04 02:04:00,1.604,1.604,1.6039,1.604,48600000.0
2008-09-04 02:05:00,1.6039,1.604,1.6039,1.604,84900000.0
2008-09-04 02:06:00,1.604,1.6041,1.6039,1.604,82200000.0
2008-09-04 02:07:00,1.6039,1.604,1.6039,1.604,28000000.0
2008-09-04 02:08:00,1.6039,1.604,1.6039,1.604,43200000.0
2008-09-04 02:09:00,1.6039,1.604,1.6039,1.604,64800000.0
2008-09-04 02:10:00,1.604,1.604,1.60375,1.604,87600000.0
2008-09-04 02:11:00,1.6039,1.604,1.6039,1.604,76600000.0
2008-09-04 02:12:00,1.6039,1.604,1.6039,1.604,41800000.0
2008-09-04 02:13:00,1.6039,1.6042,1.6039,1.6041,70600000.0
2008-09-04 02:14:00,1.6041,1.6042,1.6039,1.604,83800000.0
2008-09-04 02:15:00,1.6039,1.604,1.6039,1.604,17200000.0
2008-09-04 02:16:00,1.6039,1.604,1.60385,1.604,17100000.0
2008-09-04 02:17:00,1.6039,1.604,1.6039,1.604,28000000.0
2008-09-04 02:18:00,1.6039,1.604,1.6039,1.604,32400000.0
2008-09-04 02:19:00,1.6039,1.6039,1.6034,1.6035,259400000.0
2008-09-04 02:20:00,1.6035,1.6039,1.6035,1.6036,79900000.0
2008-09-04 02:21:00,1.6037,1.6037,1.6036,1.6036,31000000.0
2008-09-04 02:22:00,1.6035,1.6037,1.6035,1.6037,23600000.0
2008-09-04 02:23:00,1.6036,1.6037,1.6036,1.6037,11000000.0
2008-09-04 02:24:00,1.6036,1.6038,1.6036,1.6037,28600000.0
2008-09-04 02:25:00,1.6038,1.6039,1.60365,1.6038,125400001.0
2008-09-04 02:26:00,1.6037,1.6037,1.6037,1.6037,5200000.0
2008-09-04 02:27:00,1.6038,1.6038,1.6037,1.6037,32900000.0
2008-09-04 02:28:00,1.6037,1.6038,1.6036,1.6036,62500000.0
2008-09-04 02:29:00,1.6036,1.60365,1.6035,1.6036,44100000.0
2008-09-04 02:30:00,1.60365,1.60375,1.6036,1.6036,86500000.0
2008-09-04 02:31:00,1.6036,1.60375,1.6036,1.60365,69300000.0
2008-09-04 02:32:00,1.6037,1.6037,1.60355,1.60355,205700000.0
2008-09-04 02:33:00,1.60365,1.6038,1.60355,1.60365,46700000.0
2008-09-04 02:34:00,1.6037,1.6037,1.60355,1.6036,168800001.0
2008-09-04 02:35:00,1.6036,1.60365,1.6035,1.6035,112000000.0
2008-09-04 02:36:00,1.6036,1.60365,1.6035,1.6036,48800000.0
2008-09-04 02:37:00,1.6036,1.60365,1.6035,1.6035,66400000.0
2008-09-04 02:38:00,1.6036,1.6036,1.6035,1.6035,33200000.0
2008-09-04 02:39:00,1.6035,1.6036,1.6035,1.6035,52300000.0
2008-09-04 02:40:00,1.6036,1.6036,1.6035,1.6035,29800000.0
2008-09-04 02:41:00,1.6035,1.6036,1.6035,1.6035,142500000.0
2008-09-04 02:42:00,1.6035,1.6036,1.6035,1.6036,19500000.0
2008-09-04 02:43:00,1.60319,1.60334,1.603,1.60334,18400000.0
2008-09-04 02:44:00,1.6035,1.6036,1.6035,1.6036,63600000.0
2008-09-04 02:45:00,1.60328,1.6033,1.6031,1.6033,5000000.0
2008-09-04 02:46:00,1.6035,1.6035,1.6035,1.6035,16400000.0
2008-09-04 02:47:00,1.6035,1.6035,1.6035,1.6035,107400000.0
2008-09-04 02:48:00,1.6035,1.6037,1.60345,1.60345,85600000.0
2008-09-04 02:49:00,1.6035,1.6035,1.6035,1.6035,19600000.0
2008-09-04 02:50:00,1.6035,1.6035,1.6035,1.6035,34300000.0
2008-09-04 02:51:00,1.6035,1.6035,1.6035,1.6035,9800000.0
2008-09-04 02:52:00,1.6035,1.6036,1.6034,1.6035,106300000.0
2008-09-04 02:53:00,1.6035,1.6035,1.6035,1.6035,30500000.0
2008-09-04 02:54:00,1.6035,1.6035,1.6035,1.6035,19600000.0
2008-09-04 02:55:00,1.6035,1.6035,1.6035,1.6035,44100000.0
2008-09-04 02:56:00,1.6035,1.6036,1.6035,1.6035,75700000.0
2008-09-04 02:57:00,1.6036,1.6037,1.6035,1.6036,122300000.0
2008-09-04 02:58:00,1.6035,1.6036,1.6035,1.6035,79500000.0
2008-09-04 02:59:00,1.6035,1.6035,1.6035,1.6035,11600000.0
2008-09-04 03:00:00,1.60312,1.60326,1.60304,1.60318,127800005.0
2008-09-04 03:01:00,1.6035,1.6036,1.6035,1.6035,66000000.0
2008-09-04 03:02:00,1.6035,1.6035,1.60325,1.6033,241600000.0
2008-09-04 03:03:00,1.6033,1.6033,1.60325,1.60325,23400000.0
2008-09-04 03:04:00,1.60325,1.60325,1.6029,1.6031,135500000.0
2008-09-04 03:05:00,1.6031,1.6034,1.6029,1.603,140300000.0
2008-09-04 03:06:00,1.603,1.6031,1.6028,1.6028,327500000.0
2008-09-04 03:07:00,1.6028,1.6031,1.6028,1.6029,202700000.0
2008-09-04 03:08:00,1.6029,1.6029,1.6024,1.6025,228800000.0
2008-09-04 03:09:00,1.6025,1.6027,1.60225,1.6024,375800000.0
2008-09-04 03:10:00,1.6024,1.6025,1.60225,1.6023,67700000.0
2008-09-04 03:11:00,1.6023,1.6023,1.6022,1.6023,47300000.0
2008-09-04 03:12:00,1.6023,1.6023,1.60225,1.60225,33200000.0
2008-09-04 03:13:00,1.60225,1.6025,1.60225,1.6023,139000000.0
2008-09-04 03:14:00,1.6023,1.6023,1.6022,1.6022,68200000.0
2008-09-04 03:15:00,1.6022,1.6023,1.6022,1.6022,25500000.0
2008-09-04 03:16:00,1.6022,1.6022,1.602,1.602,108100000.0
2008-09-04 03:17:00,1.6021,1.60235,1.60175,1.6019,358700002.0
2008-09-04 03:18:00,1.6018,1.6019,1.6013,1.6014,204099999.0
2008-09-04 03:19:00,1.6014,1.6014,1.6014,1.6014,15700000.0
2008-09-04 03:20:00,1.6014,1.6014,1.6013,1.6014,88200000.0
2008-09-04 03:21:00,1.6014,1.6015,1.60135,1.6014,51800000.0
2008-09-04 03:22:00,1.6014,1.6014,1.6012,1.6013,159700000.0
2008-09-04 03:23:00,1.6013,1.6014,1.6013,1.60135,79300000.0
2008-09-04 03:24:00,1.60135,1.6015,1.6013,1.6015,107800000.0
2008-09-04 03:25:00,1.6015,1.6015,1.6013,1.60145,180300000.0
2008-09-04 03:26:00,1.60145,1.6015,1.6014,1.6014,107800000.0
2008-09-04 03:27:00,1.6015,1.6015,1.60145,1.60145,3000000.0
2008-09-04 03:28:00,1.60145,1.6015,1.6014,1.6014,44900000.0
2008-09-04 03:29:00,1.60145,1.6018,1.60145,1.6017,47800000.0
2008-09-04 03:30:00,1.6017,1.6018,1.6016,1.6017,127500000.0
2008-09-04 03:31:00,1.6017,1.6018,1.6015,1.60155,61000000.0
2008-09-04 03:32:00,1.60155,1.60155,1.60145,1.60145,27700000.0
2008-09-04 03:33:00,1.6015,1.6016,1.60145,1.60155,70300000.0
2008-09-04 03:34:00,1.60155,1.60165,1.6014,1.6016,138600000.0
2008-09-04 03:35:00,1.6016,1.6016,1.6015,1.6015,28600000.0
2008-09-04 03:36:00,1.6015,1.60165,1.60135,1.6014,140000000.0
2008-09-04 03:37:00,1.6014,1.6016,1.6014,1.6014,201300000.0
2008-09-04 03:38:00,1.6015,1.60165,1.6014,1.6015,216700000.0
2008-09-04 03:39:00,1.6015,1.6016,1.6014,1.60155,189800000.0
2008-09-04 03:40:00,1.60155,1.6016,1.6014,1.6016,107300000.0
2008-09-04 03:41:00,1.6016,1.6017,1.6016,1.6017,20800000.0
2008-09-04 03:42:00,1.6017,1.6017,1.6016,1.6016,82500000.0
2008-09-04 03:43:00,1.6016,1.6016,1.6015,1.6016,185200000.0
2008-09-04 03:44:00,1.6016,1.6016,1.6014,1.60145,60200000.0
2008-09-04 03:45:00,1.60145,1.60155,1.6013,1.60145,115800000.0
2008-09-04 03:46:00,1.6015,1.6016,1.6014,1.6014,85100000.0
2008-09-04 03:47:00,1.6014,1.6015,1.6013,1.6014,104500000.0
2008-09-04 03:48:00,1.6014,1.60145,1.6013,1.6013,223100000.0
2008-09-04 03:49:00,1.6013,1.6014,1.6013,1.6014,105100000.0
2008-09-04 03:50:00,1.6014,1.6014,1.6013,1.60135,184200000.0
2008-09-04 03:51:00,1.60135,1.60135,1.6012,1.6013,104400000.0
2008-09-04 03:52:00,1.6013,1.6013,1.6012,1.6012,107800000.0
2008-09-04 03:53:00,1.6012,1.6013,1.6012,1.60125,70500000.0
2008-09-04 03:54:00,1.6012,1.6013,1.6012,1.6012,96500000.0
2008-09-04 03:55:00,1.60125,1.6013,1.6012,1.6013,42300000.0
2008-09-04 03:56:00,1.6014,1.6014,1.60125,1.6013,34000000.0
2008-09-04 03:57:00,1.6013,1.6015,1.6013,1.60145,119700001.0
2008-09-04 03:58:00,1.60145,1.60145,1.60145,1.60145,17200000.0
2008-09-04 03:59:00,1.60145,1.6016,1.60145,1.6016,32900000.0
2008-09-04 04:00:00,1.6016,1.6018,1.6015,1.60155,169400000.0
2008-09-04 04:01:00,1.6016,1.6016,1.6015,1.60155,54500000.0
2008-09-04 04:02:00,1.60155,1.60165,1.60155,1.6016,29000000.0
2008-09-04 04:03:00,1.60165,1.6018,1.60165,1.60175,83000000.0
2008-09-04 04:04:00,1.6018,1.6018,1.6018,1.6018,58900000.0
2008-09-04 04:05:00,1.6018,1.60205,1.6018,1.60205,173900000.0
2008-09-04 04:06:00,1.60205,1.6022,1.60205,1.6022,72300000.0
2008-09-04 04:07:00,1.6022,1.6023,1.60215,1.6022,78400000.0
2008-09-04 04:08:00,1.6022,1.6022,1.6021,1.6021,35600000.0
2008-09-04 04:09:00,1.6021,1.6021,1.60205,1.6021,55500000.0
2008-09-04 04:10:00,1.602,1.60205,1.602,1.602,12800000.0
2008-09-04 04:11:00,1.60205,1.6021,1.602,1.6021,28200000.0
2008-09-04 04:12:00,1.60205,1.6021,1.60205,1.6021,3800000.0
2008-09-04 04:13:00,1.602,1.6021,1.602,1.6021,71700000.0
2008-09-04 04:14:00,1.6021,1.6021,1.6017,1.6019,234700000.0
2008-09-04 04:15:00,1.6016,1.6019,1.6016,1.6016,112100000.0
2008-09-04 04:16:00,1.6019,1.6019,1.6016,1.6016,123100000.0
2008-09-04 04:17:00,1.60155,1.6019,1.6015,1.6019,109200000.0
2008-09-04 04:18:00,1.6016,1.6019,1.6015,1.6019,43400000.0
2008-09-04 04:19:00,1.6019,1.6019,1.6019,1.6019,70200000.0
2008-09-04 04:20:00,1.6019,1.6019,1.6015,1.6018,170300001.0
2008-09-04 04:21:00,1.60165,1.6019,1.6015,1.6019,237399998.0
2008-09-04 04:22:00,1.6017,1.6019,1.6017,1.6017,42400000.0
2008-09-04 04:23:00,1.6019,1.6019,1.6019,1.6019,16200000.0
2008-09-04 04:24:00,1.6019,1.6019,1.6019,1.6019,21600000.0
2008-09-04 04:25:00,1.6019,1.6019,1.6019,1.6019,16200000.0
2008-09-04 04:26:00,1.6019,1.6019,1.60175,1.6018,56300000.0
2008-09-04 04:27:00,1.6018,1.6018,1.6017,1.6017,63900000.0
2008-09-04 04:28:00,1.60175,1.60175,1.60175,1.60175,5500000.0
2008-09-04 04:29:00,1.6018,1.60205,1.6017,1.602,78900000.0
2008-09-04 04:30:00,1.60195,1.60205,1.6019,1.602,369200001.0
2008-09-04 04:31:00,1.6019,1.602,1.6019,1.602,335200000.0
2008-09-04 04:32:00,1.602,1.602,1.602,1.602,136800000.0
2008-09-04 04:33:00,1.602,1.602,1.602,1.602,202499999.0
2008-09-04 04:34:00,1.60215,1.60215,1.60195,1.602,78800000.0
2008-09-04 04:35:00,1.602,1.6021,1.602,1.602,53700000.0
2008-09-04 04:36:00,1.6021,1.6022,1.602,1.6021,171099999.0
2008-09-04 04:37:00,1.6021,1.6021,1.602,1.602,6700000.0
2008-09-04 04:38:00,1.602,1.60215,1.602,1.6021,90200000.0
2008-09-04 04:39:00,1.6021,1.6021,1.6021,1.6021,19200000.0
2008-09-04 04:40:00,1.602,1.602,1.602,1.602,90000000.0
2008-09-04 04:41:00,1.602,1.6021,1.602,1.6021,127900000.0
2008-09-04 04:42:00,1.6021,1.6021,1.602,1.602,108100000.0
2008-09-04 04:43:00,1.602,1.6022,1.602,1.6021,79500000.0
2008-09-04 04:44:00,1.6021,1.60235,1.6021,1.6023,139500000.0
2008-09-04 04:45:00,1.6023,1.6024,1.6023,1.6023,164900001.0
2008-09-04 04:46:00,1.6023,1.60235,1.6022,1.6022,587800002.0
2008-09-04 04:47:00,1.6023,1.6023,1.6021,1.6022,227599993.0
2008-09-04 04:48:00,1.6022,1.6022,1.6022,1.6022,49900000.0
2008-09-04 04:49:00,1.6022,1.6023,1.6022,1.6022,150700000.0
2008-09-04 04:50:00,1.6022,1.6024,1.6022,1.6023,205300000.0
2008-09-04 04:51:00,1.60206,1.60212,1.60186,1.60212,142300000.0
2008-09-04 04:52:00,1.6023,1.6023,1.6022,1.6023,73100000.0
2008-09-04 04:53:00,1.6023,1.6023,1.6023,1.6023,97200000.0
2008-09-04 04:54:00,1.6023,1.6023,1.6023,1.6023,64800000.0
2008-09-04 04:55:00,1.6023,1.6023,1.6023,1.6023,21600000.0
2008-09-04 04:56:00,1.6023,1.6023,1.602,1.6021,458200000.0
2008-09-04 04:57:00,1.6021,1.6021,1.602,1.6021,460800001.0
2008-09-04 04:58:00,1.602,1.60215,1.602,1.60215,274699994.0
2008-09-04 04:59:00,1.6022,1.6023,1.6022,1.6022,24400000.0
2008-09-04 05:00:00,1.6022,1.6024,1.6022,1.6024,140700001.0
2008-09-04 05:01:00,1.6025,1.6025,1.6023,1.6024,210000000.0
2008-09-04 05:02:00,1.6024,1.6024,1.6024,1.6024,43200000.0
2008-09-04 05:03:00,1.6024,1.6024,1.6024,1.6024,81000000.0
2008-09-04 05:04:00,1.6024,1.6024,1.6024,1.6024,48300000.0
2008-09-04 05:05:00,1.6024,1.6026,1.6021,1.6022,112000000.0
2008-09-04 05:06:00,1.6022,1.6023,1.60215,1.60225,23300000.0
2008-09-04 05:07:00,1.6023,1.6031,1.6023,1.6031,243300000.0
2008-09-04 05:08:00,1.6031,1.6031,1.6028,1.6028,190400000.0
2008-09-04 05:09:00,1.6028,1.6029,1.6026,1.6026,180800000.0
2008-09-04 05:10:00,1.6027,1.6027,1.6026,1.6027,122200000.0
2008-09-04 05:11:00,1.6027,1.6027,1.6025,1.6027,232000000.0
2008-09-04 05:12:00,1.6027,1.6028,1.6026,1.6027,125800000.0
2008-09-04 05:13:00,1.6027,1.6028,1.60255,1.6026,82400000.0
2008-09-04 05:14:00,1.6026,1.6026,1.6026,1.6026,10800000.0
2008-09-04 05:15:00,1.6026,1.6027,1.6026,1.6027,22600000.0
2008-09-04 05:16:00,1.6026,1.6026,1.6026,1.6026,79500000.0
2008-09-04 05:17:00,1.6025,1.6026,1.60235,1.6025,128800000.0
2008-09-04 05:18:00,1.6026,1.6026,1.60215,1.6025,167000000.0
2008-09-04 05:19:00,1.6025,1.6025,1.6025,1.6025,34600000.0
2008-09-04 05:20:00,1.6025,1.6025,1.6024,1.6025,34000000.0
2008-09-04 05:21:00,1.6025,1.6025,1.6025,1.6025,4900000.0
2008-09-04 05:22:00,1.6025,1.6025,1.6024,1.6024,85000000.0
2008-09-04 05:23:00,1.6024,1.6025,1.60215,1.6023,399300000.0
2008-09-04 05:24:00,1.6023,1.6023,1.6022,1.6023,75000000.0
2008-09-04 05:25:00,1.6023,1.6024,1.6023,1.60235,161500000.0
2008-09-04 05:26:00,1.60235,1.6024,1.6023,1.60235,87000000.0
2008-09-04 05:27:00,1.6024,1.6025,1.60235,1.6025,60000000.0
2008-09-04 05:28:00,1.6025,1.6026,1.6024,1.6025,166900000.0
2008-09-04 05:29:00,1.6025,1.6026,1.6025,1.6025,100900000.0
2008-09-04 05:30:00,1.6025,1.6025,1.6025,1.6025,49000000.0
2008-09-04 05:31:00,1.6025,1.6026,1.6025,1.6026,9800000.0
2008-09-04 05:32:00,1.6026,1.6027,1.6026,1.60265,81100000.0
2008-09-04 05:33:00,1.6026,1.6027,1.6026,1.6026,58399999.0
2008-09-04 05:34:00,1.6026,1.60265,1.6026,1.6026,12800000.0
2008-09-04 05:35:00,1.60265,1.6027,1.6026,1.6027,10600000.0
2008-09-04 05:36:00,1.6026,1.6027,1.6026,1.6027,28300000.0
2008-09-04 05:37:00,1.6027,1.6027,1.6026,1.6027,55800000.0
2008-09-04 05:38:00,1.60239,1.60239,1.60224,1.60234,12400000.0
2008-09-04 05:39:00,1.6027,1.6027,1.6027,1.6027,4900000.0
2008-09-04 05:40:00,1.6027,1.6027,1.6027,1.6027,24500000.0
2008-09-04 05:41:00,1.6027,1.6028,1.6027,1.6027,196400000.0
2008-09-04 05:42:00,1.6027,1.6027,1.6027,1.6027,24500000.0
2008-09-04 05:43:00,1.6026,1.6026,1.6026,1.6026,4900000.0
2008-09-04 05:44:00,1.6026,1.6026,1.6026,1.6026,9800000.0
2008-09-04 05:45:00,1.60255,1.6027,1.60255,1.6026,84700000.0
2008-09-04 05:46:00,1.6026,1.6026,1.6026,1.6026,44100000.0
2008-09-04 05:47:00,1.6026,1.6029,1.6026,1.60265,149300000.0
2008-09-04 05:48:00,1.60265,1.6029,1.60225,1.60225,397500000.0
2008-09-04 05:49:00,1.6023,1.6024,1.6021,1.6022,275300000.0
2008-09-04 05:50:00,1.6022,1.6025,1.60215,1.6023,137800000.0
2008-09-04 05:51:00,1.6023,1.6026,1.6022,1.60235,143000000.0
2008-09-04 05:52:00,1.6023,1.60265,1.6021,1.60255,268000000.0
2008-09-04 05:53:00,1.60255,1.60255,1.6019,1.6019,147100000.0
2008-09-04 05:54:00,1.6019,1.6025,1.6019,1.6025,225100000.0
2008-09-04 05:55:00,1.6024,1.60255,1.60205,1.6024,261500000.0
2008-09-04 05:56:00,1.6024,1.6024,1.6023,1.6024,27300000.0
2008-09-04 05:57:00,1.60235,1.60235,1.6019,1.602,277900000.0
2008-09-04 05:58:00,1.602,1.602,1.6017,1.6018,255700000.0
2008-09-04 05:59:00,1.6017,1.6018,1.60125,1.6014,219900000.0
2008-09-04 06:00:00,1.6014,1.60175,1.6013,1.6017,230300000.0
2008-09-04 06:01:00,1.6016,1.60195,1.6014,1.60165,160300000.0
2008-09-04 06:02:00,1.6016,1.60165,1.60155,1.6016,197800000.0
2008-09-04 06:03:00,1.6017,1.6017,1.60155,1.6016,87200000.0
2008-09-04 06:04:00,1.6016,1.6017,1.60155,1.6017,85700000.0
2008-09-04 06:05:00,1.6016,1.6017,1.6014,1.6016,97900000.0
2008-09-04 06:06:00,1.6017,1.6017,1.6014,1.6016,77900000.0
2008-09-04 06:07:00,1.6016,1.6016,1.6014,1.60145,65100000.0
2008-09-04 06:08:00,1.60145,1.60165,1.6012,1.60155,267300000.0
2008-09-04 06:09:00,1.60155,1.60155,1.6013,1.6014,349800000.0
2008-09-04 06:10:00,1.6014,1.6015,1.6013,1.6013,190700000.0
2008-09-04 06:11:00,1.60135,1.60145,1.60135,1.60145,4400000.0
2008-09-04 06:12:00,1.60145,1.6016,1.60115,1.6013,112700000.0
2008-09-04 06:13:00,1.6014,1.60155,1.6012,1.6012,130700000.0
2008-09-04 06:14:00,1.60125,1.60125,1.60125,1.60125,3700000.0
2008-09-04 06:15:00,1.6013,1.6014,1.60125,1.60125,58600000.0
2008-09-04 06:16:00,1.60125,1.60125,1.6012,1.60125,10600000.0
2008-09-04 06:17:00,1.60097,1.60107,1.60058,1.60059,54800000.0
2008-09-04 06:18:00,1.60046,1.60109,1.60046,1.60109,36800000.0
2008-09-04 06:19:00,1.6012,1.6013,1.60105,1.60105,173800000.0
2008-09-04 06:20:00,1.6011,1.60125,1.6011,1.6011,141600000.0
2008-09-04 06:21:00,1.6011,1.6011,1.6011,1.6011,51000000.0
2008-09-04 06:22:00,1.6011,1.6012,1.6011,1.6012,55100000.0
2008-09-04 06:23:00,1.6012,1.6012,1.6011,1.6011,60900000.0
2008-09-04 06:24:00,1.6011,1.6012,1.6011,1.6012,52400000.0
2008-09-04 06:25:00,1.6012,1.6012,1.6012,1.6012,10800000.0
2008-09-04 06:26:00,1.60125,1.6014,1.6012,1.6012,46800000.0
2008-09-04 06:27:00,1.6013,1.6014,1.6012,1.60135,151500000.0
2008-09-04 06:28:00,1.60135,1.6015,1.60135,1.6014,41000000.0
2008-09-04 06:29:00,1.6014,1.6015,1.6013,1.6015,95800000.0
2008-09-04 06:30:00,1.6014,1.6016,1.6014,1.60155,53600000.0
2008-09-04 06:31:00,1.60155,1.6016,1.60145,1.6016,65000000.0
2008-09-04 06:32:00,1.6016,1.6016,1.6014,1.60145,157900000.0
2008-09-04 06:33:00,1.60145,1.6015,1.6014,1.60145,38700000.0
2008-09-04 06:34:00,1.60145,1.6016,1.6013,1.60135,93400000.0
2008-09-04 06:35:00,1.60135,1.60135,1.60135,1.60135,12100000.0
2008-09-04 06:36:00,1.60135,1.60135,1.6013,1.6013,90400000.0
2008-09-04 06:37:00,1.6013,1.6013,1.6012,1.6012,46000000.0
2008-09-04 06:38:00,1.6012,1.6013,1.6012,1.6013,130300000.0
2008-09-04 06:39:00,1.6013,1.6013,1.6013,1.6013,34400000.0
2008-09-04 06:40:00,1.6013,1.6015,1.6013,1.6015,116000000.0
2008-09-04 06:41:00,1.6015,1.6018,1.60145,1.60165,201200000.0
2008-09-04 06:42:00,1.60165,1.6017,1.6016,1.6016,78700000.0
2008-09-04 06:43:00,1.6016,1.6016,1.6015,1.6015,201600000.0
2008-09-04 06:44:00,1.6015,1.6016,1.6012,1.6016,219700000.0
2008-09-04 06:45:00,1.6016,1.6017,1.6014,1.6014,232000000.0
2008-09-04 06:46:00,1.6014,1.6016,1.6014,1.6016,14700000.0
2008-09-04 06:47:00,1.60144,1.60152,1.60086,1.60105,275900000.0
2008-09-04 06:48:00,1.6015,1.6016,1.6015,1.6016,63100000.0
2008-09-04 06:49:00,1.6016,1.6016,1.6016,1.6016,68000000.0
2008-09-04 06:50:00,1.6016,1.6018,1.6013,1.6013,126500000.0
2008-09-04 06:51:00,1.6013,1.6014,1.6013,1.6013,55900000.0
2008-09-04 06:52:00,1.6013,1.6015,1.6013,1.6014,53000000.0
2008-09-04 06:53:00,1.6013,1.6013,1.6011,1.6012,131500000.0
2008-09-04 06:54:00,1.6012,1.6013,1.6011,1.6012,45700000.0
2008-09-04 06:55:00,1.6012,1.60125,1.6011,1.6012,173600000.0
2008-09-04 06:56:00,1.6012,1.6015,1.6012,1.6013,73900000.0
2008-09-04 06:57:00,1.6013,1.60145,1.6012,1.6013,141800000.0
2008-09-04 06:58:00,1.6013,1.6014,1.6012,1.6014,115600000.0
2008-09-04 06:59:00,1.6014,1.6014,1.60115,1.6012,99900000.0
2008-09-04 07:00:00,1.6012,1.6015,1.6011,1.6012,242000000.0
2008-09-04 07:01:00,1.6012,1.6012,1.6011,1.6011,96100000.0
2008-09-04 07:02:00,1.6012,1.6012,1.6012,1.6012,55000000.0
2008-09-04 07:03:00,1.6012,1.6012,1.6012,1.6012,27500000.0
2008-09-04 07:04:00,1.6012,1.6013,1.6012,1.6012,29900000.0
2008-09-04 07:05:00,1.6012,1.60125,1.60115,1.60115,46200000.0
2008-09-04 07:06:00,1.60115,1.6013,1.6011,1.6012,70200000.0
2008-09-04 07:07:00,1.60125,1.6015,1.6012,1.6015,51100000.0
2008-09-04 07:08:00,1.6015,1.6016,1.60125,1.6015,417400000.0
2008-09-04 07:09:00,1.6014,1.6017,1.6012,1.6015,300300000.0
2008-09-04 07:10:00,1.6015,1.6015,1.6014,1.6014,203100000.0
2008-09-04 07:11:00,1.6014,1.60145,1.6014,1.6014,76900000.0
2008-09-04 07:12:00,1.60135,1.6015,1.60125,1.6015,49300000.0
2008-09-04 07:13:00,1.6015,1.6016,1.6015,1.60155,81400000.0
2008-09-04 07:14:00,1.6016,1.6016,1.6015,1.6015,124100000.0
2008-09-04 07:15:00,1.6014,1.6017,1.6014,1.6017,170900000.0
2008-09-04 07:16:00,1.6017,1.6017,1.6014,1.6016,126100000.0
2008-09-04 07:17:00,1.6016,1.60165,1.6015,1.6015,65400000.0
2008-09-04 07:18:00,1.6015,1.60155,1.6015,1.60155,90200000.0
2008-09-04 07:19:00,1.60155,1.60165,1.6014,1.6015,267000000.0
2008-09-04 07:20:00,1.6015,1.60155,1.6015,1.60155,110100000.0
2008-09-04 07:21:00,1.60155,1.6016,1.6015,1.6015,165600000.0
2008-09-04 07:22:00,1.6015,1.6017,1.60145,1.6015,156700000.0
2008-09-04 07:23:00,1.6015,1.6018,1.6015,1.6017,148800000.0
2008-09-04 07:24:00,1.6017,1.6018,1.60155,1.6017,102900000.0
2008-09-04 07:25:00,1.6017,1.6017,1.60155,1.6016,173200000.0
2008-09-04 07:26:00,1.60165,1.60175,1.60155,1.6016,118200000.0
2008-09-04 07:27:00,1.6016,1.6017,1.6015,1.60165,242200000.0
2008-09-04 07:28:00,1.60165,1.6018,1.60155,1.6017,146000000.0
2008-09-04 07:29:00,1.6016,1.6017,1.6015,1.6016,146400000.0
2008-09-04 07:30:00,1.60165,1.6019,1.60165,1.60165,121000000.0
2008-09-04 07:31:00,1.6017,1.6018,1.6015,1.6017,263900001.0
2008-09-04 07:32:00,1.6017,1.6018,1.6017,1.6018,128100000.0
2008-09-04 07:33:00,1.60185,1.602,1.60175,1.60185,79300000.0
2008-09-04 07:34:00,1.6018,1.60195,1.6018,1.60195,146900000.0
2008-09-04 07:35:00,1.60195,1.6021,1.60195,1.602,269200000.0
2008-09-04 07:36:00,1.6021,1.60295,1.602,1.6024,365700000.0
2008-09-04 07:37:00,1.60235,1.60235,1.6021,1.6022,757800005.0
2008-09-04 07:38:00,1.6022,1.6022,1.60205,1.6022,111700000.0
2008-09-04 07:39:00,1.6022,1.6022,1.60175,1.6021,399200001.0
2008-09-04 07:40:00,1.602,1.6021,1.602,1.602,132200000.0
2008-09-04 07:41:00,1.602,1.602,1.602,1.602,53500000.0
2008-09-04 07:42:00,1.602,1.6021,1.602,1.602,248700000.0
2008-09-04 07:43:00,1.6021,1.6021,1.6019,1.602,310800001.0
2008-09-04 07:44:00,1.6021,1.6022,1.602,1.6021,230600000.0
2008-09-04 07:45:00,1.6022,1.6022,1.60165,1.60215,174000000.0
2008-09-04 07:46:00,1.6022,1.6023,1.60215,1.6022,171400000.0
2008-09-04 07:47:00,1.6022,1.6022,1.602,1.602,137600000.0
2008-09-04 07:48:00,1.602,1.6022,1.6019,1.6021,142300000.0
2008-09-04 07:49:00,1.6021,1.6023,1.6021,1.60215,134500000.0
2008-09-04 07:50:00,1.6023,1.6023,1.6021,1.60215,29000000.0
2008-09-04 07:51:00,1.6022,1.60225,1.60215,1.60225,72600000.0
2008-09-04 07:52:00,1.6023,1.6024,1.6022,1.60225,144200000.0
2008-09-04 07:53:00,1.60225,1.6023,1.6022,1.6023,89700000.0
2008-09-04 07:54:00,1.60225,1.6024,1.6022,1.6023,143500000.0
2008-09-04 07:55:00,1.60225,1.6025,1.6022,1.6023,151500000.0
2008-09-04 07:56:00,1.6023,1.6024,1.6023,1.6024,30900000.0
2008-09-04 07:57:00,1.6023,1.6027,1.6023,1.6026,117000000.0
2008-09-04 07:58:00,1.6026,1.6028,1.6026,1.6027,97800000.0
2008-09-04 07:59:00,1.6027,1.603,1.60255,1.6027,262700000.0
2008-09-04 08:00:00,1.60275,1.6029,1.60255,1.6029,524700000.0
2008-09-04 08:01:00,1.6028,1.6028,1.60215,1.6026,494400000.0
2008-09-04 08:02:00,1.6026,1.6027,1.6025,1.6025,283000000.0
2008-09-04 08:03:00,1.6026,1.6026,1.60205,1.6022,167500000.0
2008-09-04 08:04:00,1.6023,1.6024,1.6021,1.6022,209400000.0
2008-09-04 08:05:00,1.6022,1.6025,1.602,1.6022,368600000.0
2008-09-04 08:06:00,1.6022,1.60245,1.6022,1.6024,427600000.0
2008-09-04 08:07:00,1.6024,1.6025,1.60225,1.60245,308800000.0
2008-09-04 08:08:00,1.6025,1.6026,1.6024,1.6025,143500000.0
2008-09-04 08:09:00,1.60245,1.60265,1.6024,1.6025,181200000.0
2008-09-04 08:10:00,1.6025,1.6026,1.6025,1.6025,163300000.0
2008-09-04 08:11:00,1.6025,1.6025,1.6024,1.6025,135700000.0
2008-09-04 08:12:00,1.60245,1.6026,1.60235,1.60235,118800000.0
2008-09-04 08:13:00,1.6025,1.6026,1.6022,1.6024,548000012.0
2008-09-04 08:14:00,1.6023,1.6025,1.60225,1.6024,185100002.0
2008-09-04 08:15:00,1.6024,1.6024,1.60215,1.60225,90000000.0
2008-09-04 08:16:00,1.6023,1.6024,1.6021,1.6021,93200000.0
2008-09-04 08:17:00,1.6021,1.6024,1.602,1.6021,149200000.0
2008-09-04 08:18:00,1.6021,1.6022,1.6018,1.6018,173600000.0
2008-09-04 08:19:00,1.6019,1.602,1.60135,1.6016,72500000.0
2008-09-04 08:20:00,1.6016,1.6017,1.60135,1.6016,61600000.0
2008-09-04 08:21:00,1.6016,1.6016,1.60115,1.6013,81300000.0
2008-09-04 08:22:00,1.60115,1.6015,1.60115,1.6012,92300000.0
2008-09-04 08:23:00,1.6013,1.6014,1.6012,1.6014,39100000.0
2008-09-04 08:24:00,1.6013,1.6014,1.60105,1.60115,53900000.0
2008-09-04 08:25:00,1.6012,1.6013,1.6011,1.6013,46900000.0
2008-09-04 08:26:00,1.60115,1.6013,1.6011,1.60115,107600000.0
2008-09-04 08:27:00,1.60115,1.6013,1.60105,1.6011,148300000.0
2008-09-04 08:28:00,1.6011,1.6012,1.60055,1.6008,144520000.0
2008-09-04 08:29:00,1.6007,1.6009,1.60065,1.6009,135500000.0
2008-09-04 08:30:00,1.601,1.6011,1.6008,1.60085,92700000.0
2008-09-04 08:31:00,1.6009,1.601,1.60075,1.6008,356800000.0
2008-09-04 08:32:00,1.6009,1.6009,1.60045,1.6006,305700000.0
2008-09-04 08:33:00,1.6006,1.6006,1.60025,1.6004,107900000.0
2008-09-04 08:34:00,1.6004,1.6007,1.60025,1.6007,145000000.0
2008-09-04 08:35:00,1.6007,1.6009,1.60065,1.6008,229700000.0
2008-09-04 08:36:00,1.6008,1.6008,1.60045,1.6006,290100000.0
2008-09-04 08:37:00,1.6006,1.60075,1.6006,1.6007,138000000.0
2008-09-04 08:38:00,1.6007,1.6008,1.60035,1.6005,276899999.0
2008-09-04 08:39:00,1.6005,1.6006,1.6005,1.6006,59000000.0
2008-09-04 08:40:00,1.6007,1.6007,1.6001,1.60015,288800000.0
2008-09-04 08:41:00,1.6002,1.6003,1.59995,1.60015,418400001.0
2008-09-04 08:42:00,1.6002,1.6005,1.6,1.60045,306000000.0
2008-09-04 08:43:00,1.60045,1.6006,1.60035,1.60045,300700000.0
2008-09-04 08:44:00,1.60045,1.6006,1.6004,1.6006,229900000.0
2008-09-04 08:45:00,1.6006,1.6008,1.6005,1.6006,255600000.0
2008-09-04 08:46:00,1.60055,1.6008,1.60055,1.6007,120800000.0
2008-09-04 08:47:00,1.6007,1.6009,1.60065,1.6008,234600000.0
2008-09-04 08:48:00,1.60075,1.6009,1.60055,1.6006,252700000.0
2008-09-04 08:49:00,1.6006,1.60095,1.6006,1.6009,69400000.0
2008-09-04 08:50:00,1.60085,1.6013,1.60085,1.6012,148700000.0
2008-09-04 08:51:00,1.6013,1.6015,1.6011,1.6015,118000000.0
2008-09-04 08:52:00,1.6015,1.6015,1.6013,1.6013,82500000.0
2008-09-04 08:53:00,1.6013,1.6013,1.60105,1.6012,144800000.0
2008-09-04 08:54:00,1.6012,1.6013,1.60065,1.6007,226900001.0
2008-09-04 08:55:00,1.6007,1.6008,1.6004,1.6007,342900000.0
2008-09-04 08:56:00,1.6006,1.6009,1.6004,1.60065,322300000.0
2008-09-04 08:57:00,1.6008,1.6011,1.6006,1.601,444700000.0
2008-09-04 08:58:00,1.6011,1.6012,1.60085,1.60085,307900000.0
2008-09-04 08:59:00,1.6009,1.6011,1.6008,1.60095,190300000.0
2008-09-04 09:00:00,1.601,1.6012,1.60085,1.6009,416300000.0
2008-09-04 09:01:00,1.60095,1.6011,1.60085,1.60095,144500000.0
2008-09-04 09:02:00,1.601,1.601,1.60075,1.60085,171000000.0
2008-09-04 09:03:00,1.60085,1.601,1.60085,1.601,91700000.0
2008-09-04 09:04:00,1.60095,1.6011,1.60095,1.601,65300000.0
2008-09-04 09:05:00,1.6009,1.601,1.6009,1.601,122200000.0
2008-09-04 09:06:00,1.6009,1.601,1.60085,1.6009,143400000.0
2008-09-04 09:07:00,1.601,1.601,1.6009,1.60095,104300000.0
2008-09-04 09:08:00,1.60095,1.6011,1.6009,1.60105,144500000.0
2008-09-04 09:09:00,1.6011,1.6012,1.60075,1.60085,354999999.0
2008-09-04 09:10:00,1.6008,1.6011,1.6008,1.6011,250500000.0
2008-09-04 09:11:00,1.601,1.6014,1.60095,1.6014,229100000.0
2008-09-04 09:12:00,1.6013,1.6013,1.60115,1.6012,165000000.0
2008-09-04 09:13:00,1.6013,1.6014,1.60105,1.6013,128200000.0
2008-09-04 09:14:00,1.6013,1.6015,1.60125,1.6014,66400000.0
2008-09-04 09:15:00,1.6014,1.6015,1.60135,1.60135,152800000.0
2008-09-04 09:16:00,1.60135,1.6015,1.6013,1.6013,180800000.0
2008-09-04 09:17:00,1.60125,1.6013,1.60105,1.6013,182600000.0
2008-09-04 09:18:00,1.6013,1.6015,1.60125,1.6013,78900000.0
2008-09-04 09:19:00,1.6013,1.6014,1.60105,1.60125,148400000.0
2008-09-04 09:20:00,1.60125,1.6014,1.60125,1.60135,98100000.0
2008-09-04 09:21:00,1.6013,1.6014,1.6013,1.6013,144500000.0
2008-09-04 09:22:00,1.6013,1.6015,1.60125,1.60135,112400000.0
2008-09-04 09:23:00,1.6015,1.6015,1.60135,1.6014,111800000.0
2008-09-04 09:24:00,1.6014,1.6015,1.60115,1.60125,233600000.0
2008-09-04 09:25:00,1.60125,1.6017,1.60125,1.6016,316200000.0
2008-09-04 09:26:00,1.6016,1.602,1.60155,1.6019,116300000.0
2008-09-04 09:27:00,1.60185,1.602,1.6018,1.6019,139000000.0
2008-09-04 09:28:00,1.60185,1.6019,1.6013,1.6013,303000000.0
2008-09-04 09:29:00,1.60125,1.6014,1.60115,1.60125,223100001.0
2008-09-04 09:30:00,1.60125,1.6018,1.60125,1.60125,164100000.0
2008-09-04 09:31:00,1.60125,1.6015,1.6012,1.6014,103500000.0
2008-09-04 09:32:00,1.6014,1.6014,1.60105,1.60115,227900000.0
2008-09-04 09:33:00,1.6012,1.60125,1.60095,1.60125,240300000.0
2008-09-04 09:34:00,1.6013,1.6015,1.60115,1.6015,453600000.0
2008-09-04 09:35:00,1.6015,1.6017,1.60115,1.60115,289800000.0
2008-09-04 09:36:00,1.60115,1.6012,1.60105,1.60115,83800000.0
2008-09-04 09:37:00,1.6012,1.6013,1.60065,1.60075,349200000.0
2008-09-04 09:38:00,1.60085,1.6012,1.60075,1.6012,354500000.0
2008-09-04 09:39:00,1.60115,1.6012,1.60095,1.6011,302400000.0
2008-09-04 09:40:00,1.601,1.6011,1.60085,1.60095,414500000.0
2008-09-04 09:41:00,1.60095,1.6011,1.6009,1.60105,333300000.0
2008-09-04 09:42:00,1.60105,1.6014,1.60095,1.60125,139400000.0
2008-09-04 09:43:00,1.6013,1.6017,1.6013,1.6017,165900000.0
2008-09-04 09:44:00,1.60155,1.6018,1.60155,1.6018,289100000.0
2008-09-04 09:45:00,1.60175,1.6018,1.60165,1.6018,138900000.0
2008-09-04 09:46:00,1.6018,1.6026,1.60165,1.6025,315100000.0
2008-09-04 09:47:00,1.60235,1.6032,1.60235,1.60305,437100000.0
2008-09-04 09:48:00,1.60305,1.60315,1.60265,1.60285,247000000.0
2008-09-04 09:49:00,1.6029,1.6031,1.60255,1.6027,412100000.0
2008-09-04 09:50:00,1.6026,1.6027,1.60245,1.6025,236200000.0
2008-09-04 09:51:00,1.6026,1.6026,1.6024,1.6024,172900000.0
2008-09-04 09:52:00,1.6025,1.6025,1.60225,1.6023,243000000.0
2008-09-04 09:53:00,1.6023,1.6023,1.6022,1.6022,149800000.0
2008-09-04 09:54:00,1.60225,1.6025,1.60225,1.6023,413600000.0
2008-09-04 09:55:00,1.60225,1.6025,1.60215,1.60225,480900000.0
2008-09-04 09:56:00,1.60235,1.6024,1.60225,1.6024,331400000.0
2008-09-04 09:57:00,1.6024,1.6025,1.60225,1.60245,215700000.0
2008-09-04 09:58:00,1.6025,1.6027,1.6024,1.6025,335200000.0
2008-09-04 09:59:00,1.6025,1.6027,1.6024,1.60265,222500000.0
2008-09-04 10:00:00,1.6027,1.6028,1.60235,1.60235,182200000.0
2008-09-04 10:01:00,1.60235,1.6027,1.60235,1.6026,285200000.0
2008-09-04 10:02:00,1.60255,1.6028,1.60235,1.6027,433499999.0
2008-09-04 10:03:00,1.6027,1.6027,1.6024,1.60255,359299998.0
2008-09-04 10:04:00,1.60255,1.6027,1.6024,1.60265,255500000.0
2008-09-04 10:05:00,1.6026,1.6029,1.6025,1.60275,1057599994.0
2008-09-04 10:06:00,1.6029,1.603,1.6027,1.60275,411299999.0
2008-09-04 10:07:00,1.60285,1.6031,1.60275,1.60295,547300007.0
2008-09-04 10:08:00,1.60305,1.6033,1.603,1.60315,413800001.0
2008-09-04 10:09:00,1.6031,1.60315,1.6029,1.603,240100000.0
2008-09-04 10:10:00,1.603,1.603,1.6029,1.60295,129900000.0
2008-09-04 10:11:00,1.60295,1.60295,1.6027,1.6027,198800000.0
2008-09-04 10:12:00,1.60265,1.60285,1.6026,1.6028,393500000.0
2008-09-04 10:13:00,1.6028,1.6031,1.6028,1.60305,160000001.0
2008-09-04 10:14:00,1.6032,1.6034,1.60315,1.60335,270500000.0
2008-09-04 10:15:00,1.60345,1.6036,1.60345,1.60345,202000000.0
2008-09-04 10:16:00,1.6035,1.60355,1.60315,1.60315,108900000.0
2008-09-04 10:17:00,1.6033,1.6035,1.60325,1.6035,354100001.0
2008-09-04 10:18:00,1.6034,1.6035,1.6033,1.6033,166000000.0
2008-09-04 10:19:00,1.6033,1.60335,1.60325,1.60335,77600000.0
2008-09-04 10:20:00,1.60335,1.60335,1.603,1.603,253900001.0
2008-09-04 10:21:00,1.603,1.60305,1.60295,1.603,141500000.0
2008-09-04 10:22:00,1.603,1.60305,1.60295,1.603,252200000.0
2008-09-04 10:23:00,1.603,1.603,1.60265,1.60275,236700002.0
2008-09-04 10:24:00,1.60275,1.603,1.60275,1.60295,281900001.0
2008-09-04 10:25:00,1.60305,1.60305,1.60275,1.60275,210000000.0
2008-09-04 10:26:00,1.60275,1.60285,1.6026,1.6027,292800000.0
2008-09-04 10:27:00,1.6026,1.6027,1.6025,1.6026,285100000.0
2008-09-04 10:28:00,1.6026,1.60275,1.6025,1.6027,100200000.0
2008-09-04 10:29:00,1.6027,1.6029,1.6026,1.6028,225600000.0
2008-09-04 10:30:00,1.6028,1.6028,1.6026,1.6027,293299998.0
2008-09-04 10:31:00,1.6027,1.603,1.60265,1.603,387100000.0
2008-09-04 10:32:00,1.603,1.603,1.6029,1.603,217500000.0
2008-09-04 10:33:00,1.603,1.6032,1.603,1.6031,293600001.0
2008-09-04 10:34:00,1.6031,1.6031,1.60295,1.60305,442400000.0
2008-09-04 10:35:00,1.60305,1.60315,1.60295,1.603,344000000.0
2008-09-04 10:36:00,1.603,1.60305,1.6028,1.6028,348499999.0
2008-09-04 10:37:00,1.6028,1.603,1.6028,1.6029,797600000.0
2008-09-04 10:38:00,1.6029,1.6029,1.6029,1.6029,144000000.0
2008-09-04 10:39:00,1.6029,1.6029,1.6028,1.6028,278300001.0
2008-09-04 10:40:00,1.6028,1.6029,1.6028,1.6028,264900001.0
2008-09-04 10:41:00,1.6028,1.6028,1.6021,1.6021,505800000.0
2008-09-04 10:42:00,1.6021,1.60225,1.6018,1.602,521900000.0
2008-09-04 10:43:00,1.602,1.6024,1.602,1.6024,299500000.0
2008-09-04 10:44:00,1.6023,1.6024,1.6022,1.6024,192400000.0
2008-09-04 10:45:00,1.6024,1.6024,1.6023,1.6023,136400000.0
2008-09-04 10:46:00,1.60235,1.6024,1.6023,1.6023,162500000.0
2008-09-04 10:47:00,1.6023,1.6023,1.6023,1.6023,184100000.0
2008-09-04 10:48:00,1.6023,1.60235,1.6022,1.6023,66800000.0
2008-09-04 10:49:00,1.6023,1.6023,1.6022,1.6023,79400000.0
2008-09-04 10:50:00,1.6023,1.6023,1.602,1.6021,529600002.0
2008-09-04 10:51:00,1.6021,1.6023,1.6021,1.6022,603200006.0
2008-09-04 10:52:00,1.6022,1.6022,1.6021,1.6021,58600000.0
2008-09-04 10:53:00,1.6021,1.60215,1.6021,1.6021,138500000.0
2008-09-04 10:54:00,1.6021,1.6022,1.60205,1.6021,202600001.0
2008-09-04 10:55:00,1.6021,1.6022,1.6019,1.6019,361000001.0
2008-09-04 10:56:00,1.6019,1.602,1.60165,1.6017,417200000.0
2008-09-04 10:57:00,1.6017,1.602,1.6017,1.60175,433000000.0
2008-09-04 10:58:00,1.60175,1.6018,1.60155,1.60165,292000001.0
2008-09-04 10:59:00,1.60165,1.60165,1.6012,1.6013,369300000.0
2008-09-04 11:00:00,1.60135,1.6014,1.6009,1.6013,429099999.0
2008-09-04 11:01:00,1.6013,1.6015,1.6012,1.6013,255300001.0
2008-09-04 11:02:00,1.6013,1.6014,1.6012,1.6013,404000000.0
2008-09-04 11:03:00,1.6013,1.6013,1.601,1.6012,236399999.0
2008-09-04 11:04:00,1.6012,1.6012,1.6011,1.60115,130100000.0
2008-09-04 11:05:00,1.60115,1.6012,1.6011,1.6012,185800001.0
2008-09-04 11:06:00,1.60125,1.6014,1.60125,1.6014,209700000.0
2008-09-04 11:07:00,1.6014,1.60165,1.6013,1.60155,562700005.0
2008-09-04 11:08:00,1.6015,1.6019,1.6015,1.6018,374300000.0
2008-09-04 11:09:00,1.6018,1.602,1.6016,1.602,276800000.0
2008-09-04 11:10:00,1.60195,1.6021,1.6018,1.6019,344600000.0
2008-09-04 11:11:00,1.6019,1.6019,1.6019,1.6019,13200000.0
2008-09-04 11:12:00,1.6019,1.6021,1.6018,1.6019,155300000.0
2008-09-04 11:13:00,1.6019,1.6021,1.6018,1.602,128300000.0
2008-09-04 11:14:00,1.602,1.6021,1.6019,1.60195,252400000.0
2008-09-04 11:15:00,1.60195,1.602,1.60175,1.6018,219300000.0
2008-09-04 11:16:00,1.6018,1.6018,1.60165,1.60175,227000000.0
2008-09-04 11:17:00,1.60175,1.6018,1.6016,1.6017,301200000.0
2008-09-04 11:18:00,1.60165,1.6017,1.60165,1.6017,230700000.0
2008-09-04 11:19:00,1.6017,1.60185,1.6016,1.60165,308700000.0
2008-09-04 11:20:00,1.6016,1.60165,1.6015,1.6015,224100000.0
2008-09-04 11:21:00,1.6015,1.6015,1.601,1.60105,432500002.0
2008-09-04 11:22:00,1.60105,1.60135,1.601,1.6011,627400000.0
2008-09-04 11:23:00,1.6012,1.6012,1.6011,1.6011,314100000.0
2008-09-04 11:24:00,1.6011,1.6013,1.6011,1.6012,291200000.0
2008-09-04 11:25:00,1.6012,1.6013,1.6011,1.6011,226300000.0
2008-09-04 11:26:00,1.6011,1.6012,1.601,1.6012,282300000.0
2008-09-04 11:27:00,1.6012,1.6015,1.60105,1.6013,332700000.0
2008-09-04 11:28:00,1.6013,1.6013,1.6011,1.6011,250100000.0
2008-09-04 11:29:00,1.6012,1.6015,1.6012,1.6014,238800000.0
2008-09-04 11:30:00,1.6014,1.6017,1.6014,1.6016,506500001.0
2008-09-04 11:31:00,1.6016,1.6018,1.6016,1.6017,502500000.0
2008-09-04 11:32:00,1.6017,1.6018,1.6015,1.6015,306600000.0
2008-09-04 11:33:00,1.60145,1.6015,1.6014,1.6015,177000000.0
2008-09-04 11:34:00,1.6015,1.6015,1.6015,1.6015,127500000.0
2008-09-04 11:35:00,1.6015,1.6016,1.6013,1.6014,391500000.0
2008-09-04 11:36:00,1.6014,1.6014,1.6012,1.60125,174500000.0
2008-09-04 11:37:00,1.60125,1.60125,1.6012,1.6012,94300000.0
2008-09-04 11:38:00,1.6012,1.6014,1.6012,1.6013,62800000.0
2008-09-04 11:39:00,1.6013,1.6014,1.60125,1.6013,195900000.0
2008-09-04 11:40:00,1.6013,1.6014,1.6013,1.6013,103400000.0
2008-09-04 11:41:00,1.6013,1.6014,1.6013,1.6014,140500000.0
2008-09-04 11:42:00,1.6014,1.6015,1.6013,1.6015,77900000.0
2008-09-04 11:43:00,1.6015,1.60155,1.6015,1.6015,170100000.0
2008-09-04 11:44:00,1.6015,1.60165,1.6015,1.60155,233800000.0
2008-09-04 11:45:00,1.60155,1.6016,1.60155,1.60155,122100000.0
2008-09-04 11:46:00,1.60155,1.6016,1.6015,1.60155,161900000.0
2008-09-04 11:47:00,1.60155,1.6016,1.60145,1.6015,124800000.0
2008-09-04 11:48:00,1.6015,1.6015,1.6013,1.6014,388000000.0
2008-09-04 11:49:00,1.6014,1.60155,1.6014,1.6014,92000000.0
2008-09-04 11:50:00,1.6014,1.6015,1.6014,1.6014,87400000.0
2008-09-04 11:51:00,1.6014,1.6014,1.6013,1.6013,176600000.0
2008-09-04 11:52:00,1.6013,1.6013,1.6011,1.6011,306000000.0
2008-09-04 11:53:00,1.6011,1.6012,1.6009,1.601,268700000.0
2008-09-04 11:54:00,1.601,1.6012,1.601,1.6012,206400000.0
2008-09-04 11:55:00,1.6012,1.6014,1.6011,1.60135,289300000.0
2008-09-04 11:56:00,1.60135,1.6016,1.60135,1.6015,225300000.0
2008-09-04 11:57:00,1.6015,1.6016,1.60135,1.60155,296200000.0
2008-09-04 11:58:00,1.6015,1.6016,1.60145,1.60145,311100000.0
2008-09-04 11:59:00,1.6014,1.60145,1.60125,1.6013,349600001.0
2008-09-04 12:00:00,1.6013,1.6014,1.6013,1.60135,798700009.0
2008-09-04 12:01:00,1.6014,1.60145,1.6013,1.6013,317999999.0
2008-09-04 12:02:00,1.6013,1.6013,1.6011,1.60125,343100000.0
2008-09-04 12:03:00,1.6012,1.6013,1.6012,1.6013,178200000.0
2008-09-04 12:04:00,1.6013,1.6013,1.601,1.6011,440800000.0
2008-09-04 12:05:00,1.6011,1.60125,1.6011,1.6011,483900000.0
2008-09-04 12:06:00,1.6011,1.6012,1.60105,1.6011,278800000.0
2008-09-04 12:07:00,1.6011,1.6011,1.60085,1.601,454600000.0
2008-09-04 12:08:00,1.60095,1.601,1.6009,1.601,243800000.0
2008-09-04 12:09:00,1.601,1.601,1.6008,1.6009,399200000.0
2008-09-04 12:10:00,1.60085,1.601,1.60085,1.601,287600000.0
2008-09-04 12:11:00,1.60095,1.6011,1.60095,1.6011,238800000.0
2008-09-04 12:12:00,1.6011,1.60115,1.60085,1.6009,331000001.0
2008-09-04 12:13:00,1.6009,1.6009,1.6009,1.6009,85900000.0
2008-09-04 12:14:00,1.6009,1.6012,1.6008,1.6011,255600000.0
2008-09-04 12:15:00,1.6011,1.6013,1.60105,1.6012,285899998.0
2008-09-04 12:16:00,1.60115,1.6014,1.60105,1.6014,374000001.0
2008-09-04 12:17:00,1.6014,1.6016,1.60135,1.6015,296900000.0
2008-09-04 12:18:00,1.6016,1.6017,1.6015,1.6016,279600000.0
2008-09-04 12:19:00,1.60155,1.6018,1.60155,1.6018,327000000.0
2008-09-04 12:20:00,1.6018,1.6021,1.6018,1.602,270300000.0
2008-09-04 12:21:00,1.602,1.6021,1.6019,1.6019,171700000.0
2008-09-04 12:22:00,1.6019,1.602,1.6019,1.6019,26900000.0
2008-09-04 12:23:00,1.6019,1.60195,1.6018,1.60195,72500000.0
2008-09-04 12:24:00,1.602,1.602,1.6019,1.6019,226700000.0
2008-09-04 12:25:00,1.6019,1.602,1.6019,1.6019,60100000.0
2008-09-04 12:26:00,1.6019,1.6019,1.60175,1.6019,238700003.0
2008-09-04 12:27:00,1.6019,1.602,1.6017,1.602,518900003.0
2008-09-04 12:28:00,1.602,1.6021,1.60185,1.602,195200000.0
2008-09-04 12:29:00,1.602,1.6023,1.602,1.6023,116200000.0
2008-09-04 12:30:00,1.6023,1.6023,1.60195,1.6022,320399997.0
2008-09-04 12:31:00,1.6022,1.6024,1.602,1.602,675800002.0
2008-09-04 12:32:00,1.602,1.6021,1.60195,1.6021,74600000.0
2008-09-04 12:33:00,1.6021,1.6023,1.6021,1.6022,202400000.0
2008-09-04 12:34:00,1.6022,1.6023,1.6021,1.6023,157800000.0
2008-09-04 12:35:00,1.6022,1.6024,1.6022,1.6024,214400000.0
2008-09-04 12:36:00,1.6023,1.6028,1.6023,1.6025,588600000.0
2008-09-04 12:37:00,1.60245,1.6025,1.6023,1.60235,224500000.0
2008-09-04 12:38:00,1.60235,1.6025,1.60225,1.6024,357000000.0
2008-09-04 12:39:00,1.6024,1.6025,1.6024,1.6025,188200000.0
2008-09-04 12:40:00,1.6025,1.6027,1.6024,1.6025,382900001.0
2008-09-04 12:41:00,1.6025,1.6028,1.6025,1.6028,387500000.0
2008-09-04 12:42:00,1.6027,1.6034,1.6027,1.6034,335400000.0
2008-09-04 12:43:00,1.6034,1.6036,1.6033,1.60335,438700000.0
2008-09-04 12:44:00,1.6033,1.6036,1.6033,1.6034,262400000.0
2008-09-04 12:45:00,1.6034,1.6034,1.6029,1.603,426800000.0
2008-09-04 12:46:00,1.603,1.60305,1.6029,1.60295,657299999.0
2008-09-04 12:47:00,1.60295,1.603,1.60285,1.6029,237300000.0
2008-09-04 12:48:00,1.6029,1.6031,1.60285,1.603,127800001.0
2008-09-04 12:49:00,1.603,1.6031,1.6029,1.603,374400000.0
2008-09-04 12:50:00,1.603,1.6034,1.60295,1.6033,408399999.0
2008-09-04 12:51:00,1.6033,1.60335,1.6031,1.6032,223000000.0
2008-09-04 12:52:00,1.60325,1.6033,1.603,1.6033,420200000.0
2008-09-04 12:53:00,1.6034,1.6034,1.6031,1.6032,427400000.0
2008-09-04 12:54:00,1.6031,1.6033,1.60295,1.60325,250700000.0
2008-09-04 12:55:00,1.6032,1.6032,1.6032,1.6032,187600000.0
2008-09-04 12:56:00,1.6032,1.6032,1.603,1.6031,436500000.0
2008-09-04 12:57:00,1.6031,1.60335,1.6031,1.60335,402200000.0
2008-09-04 12:58:00,1.60315,1.6033,1.60315,1.60315,151800000.0
2008-09-04 12:59:00,1.60315,1.6033,1.60305,1.60305,317400000.0
2008-09-04 13:00:00,1.6031,1.6032,1.6029,1.6029,483800000.0
2008-09-04 13:01:00,1.60295,1.60305,1.6028,1.6028,535299999.0
2008-09-04 13:02:00,1.6028,1.60285,1.6028,1.6028,558000000.0
2008-09-04 13:03:00,1.6028,1.6032,1.6028,1.60315,471900000.0
2008-09-04 13:04:00,1.6032,1.6032,1.6031,1.6031,170000000.0
2008-09-04 13:05:00,1.6031,1.6032,1.6031,1.6031,196300000.0
2008-09-04 13:06:00,1.60315,1.60325,1.60305,1.6031,474700000.0
2008-09-04 13:07:00,1.6031,1.6032,1.60285,1.6032,372300000.0
2008-09-04 13:08:00,1.6032,1.6033,1.6031,1.6032,198800000.0
2008-09-04 13:09:00,1.6032,1.6033,1.6032,1.6032,175100000.0
2008-09-04 13:10:00,1.6032,1.6033,1.6032,1.6033,138800000.0
2008-09-04 13:11:00,1.6033,1.60385,1.6033,1.6035,473400000.0
2008-09-04 13:12:00,1.60355,1.60355,1.6032,1.6032,456699999.0
2008-09-04 13:13:00,1.6032,1.6033,1.6032,1.6033,312500000.0
2008-09-04 13:14:00,1.6032,1.6034,1.6032,1.6033,299700000.0
2008-09-04 13:15:00,1.6033,1.6033,1.6032,1.6033,372600000.0
2008-09-04 13:16:00,1.6033,1.6034,1.60325,1.6033,299400000.0
2008-09-04 13:17:00,1.6033,1.6039,1.6033,1.6038,571100000.0
2008-09-04 13:18:00,1.60375,1.6038,1.6033,1.6035,615800001.0
2008-09-04 13:19:00,1.6035,1.6038,1.6035,1.6035,580600000.0
2008-09-04 13:20:00,1.6035,1.6036,1.6033,1.6035,174000001.0
2008-09-04 13:21:00,1.6034,1.6035,1.6034,1.6035,30000000.0
2008-09-04 13:22:00,1.6035,1.6035,1.6035,1.6035,48000000.0
2008-09-04 13:23:00,1.6035,1.6036,1.60345,1.6035,129900000.0
2008-09-04 13:24:00,1.6035,1.6036,1.60335,1.6034,305299999.0
2008-09-04 13:25:00,1.6034,1.6034,1.6034,1.6034,20800000.0
2008-09-04 13:26:00,1.6033,1.6033,1.6032,1.6033,133000000.0
2008-09-04 13:27:00,1.6033,1.6034,1.6033,1.6034,38700000.0
2008-09-04 13:28:00,1.6034,1.6036,1.6034,1.6036,167600000.0
2008-09-04 13:29:00,1.6035,1.6039,1.6034,1.6036,421900000.0
2008-09-04 13:30:00,1.6036,1.6038,1.6034,1.6038,631200002.0
2008-09-04 13:31:00,1.6038,1.6039,1.60375,1.6038,253500000.0
2008-09-04 13:32:00,1.6038,1.6041,1.6038,1.6041,427600000.0
2008-09-04 13:33:00,1.6041,1.6041,1.6038,1.6039,247099998.0
2008-09-04 13:34:00,1.60385,1.6041,1.6037,1.6041,301500000.0
2008-09-04 13:35:00,1.6041,1.6041,1.6038,1.60385,376600000.0
2008-09-04 13:36:00,1.60385,1.604,1.60375,1.60385,369300000.0
2008-09-04 13:37:00,1.60385,1.6041,1.6038,1.6038,524600001.0
2008-09-04 13:38:00,1.60385,1.60395,1.6037,1.60395,447400000.0
2008-09-04 13:39:00,1.60395,1.604,1.60375,1.6038,483300001.0
2008-09-04 13:40:00,1.6038,1.60385,1.60375,1.6038,249900000.0
2008-09-04 13:41:00,1.6039,1.6041,1.60375,1.60375,193200000.0
2008-09-04 13:42:00,1.6038,1.6038,1.6037,1.6037,410000001.0
2008-09-04 13:43:00,1.6037,1.60385,1.6037,1.6038,454499999.0
2008-09-04 13:44:00,1.60385,1.6041,1.60385,1.6041,175900000.0
2008-09-04 13:45:00,1.60425,1.6044,1.604,1.6042,415500001.0
2008-09-04 13:46:00,1.6041,1.6042,1.60385,1.6039,435099999.0
2008-09-04 13:47:00,1.6039,1.6044,1.6039,1.60425,387000000.0
2008-09-04 13:48:00,1.6043,1.6044,1.60415,1.6043,347500001.0
2008-09-04 13:49:00,1.6043,1.6043,1.6042,1.6042,135900000.0
2008-09-04 13:50:00,1.6042,1.6043,1.6042,1.6042,74800000.0
2008-09-04 13:51:00,1.6042,1.6042,1.6039,1.604,192000000.0
2008-09-04 13:52:00,1.604,1.604,1.60345,1.6035,289900000.0
2008-09-04 13:53:00,1.6034,1.6037,1.6033,1.6034,356500002.0
2008-09-04 13:54:00,1.6034,1.60345,1.6032,1.6033,318300000.0
2008-09-04 13:55:00,1.6033,1.60345,1.6033,1.6034,245900000.0
2008-09-04 13:56:00,1.6034,1.6036,1.6034,1.6035,120000000.0
2008-09-04 13:57:00,1.6035,1.6036,1.6035,1.60355,62700000.0
2008-09-04 13:58:00,1.60355,1.6037,1.60345,1.60345,174600000.0
2008-09-04 13:59:00,1.60345,1.6036,1.6034,1.60345,528200000.0
2008-09-04 14:00:00,1.60345,1.6038,1.60345,1.6038,245600002.0
2008-09-04 14:01:00,1.6038,1.6038,1.6035,1.6035,226300000.0
2008-09-04 14:02:00,1.6035,1.6035,1.6032,1.6032,285000000.0
2008-09-04 14:03:00,1.6032,1.6032,1.6029,1.6031,455300000.0
2008-09-04 14:04:00,1.6031,1.6032,1.6029,1.6031,525600000.0
2008-09-04 14:05:00,1.6031,1.6031,1.603,1.6031,309499999.0
2008-09-04 14:06:00,1.60305,1.60315,1.603,1.6031,397400000.0
2008-09-04 14:07:00,1.6031,1.6034,1.603,1.6031,841399996.0
2008-09-04 14:08:00,1.6031,1.6033,1.60305,1.6032,665100000.0
2008-09-04 14:09:00,1.6032,1.6033,1.6031,1.6032,348000000.0
2008-09-04 14:10:00,1.6032,1.6033,1.6032,1.6033,268600000.0
2008-09-04 14:11:00,1.6033,1.6033,1.6032,1.6033,328200000.0
2008-09-04 14:12:00,1.6033,1.6034,1.60315,1.6034,432600000.0
2008-09-04 14:13:00,1.6034,1.6035,1.6033,1.60335,408700000.0
2008-09-04 14:14:00,1.60335,1.6034,1.60325,1.60325,227300000.0
2008-09-04 14:15:00,1.60325,1.60335,1.6032,1.6033,130000000.0
2008-09-04 14:16:00,1.6033,1.60355,1.6033,1.6035,246200001.0
2008-09-04 14:17:00,1.6035,1.6036,1.60325,1.6034,464800002.0
2008-09-04 14:18:00,1.60325,1.6034,1.60325,1.6034,232000001.0
2008-09-04 14:19:00,1.6034,1.60345,1.60325,1.60335,468600004.0
2008-09-04 14:20:00,1.6034,1.6034,1.60325,1.6034,377899999.0
2008-09-04 14:21:00,1.6034,1.6035,1.60335,1.6034,165800000.0
2008-09-04 14:22:00,1.6034,1.6034,1.6034,1.6034,222200000.0
2008-09-04 14:23:00,1.6034,1.6035,1.6034,1.6035,280200000.0
2008-09-04 14:24:00,1.6035,1.6036,1.6035,1.6035,117900000.0
2008-09-04 14:25:00,1.6035,1.6036,1.6034,1.6035,122100000.0
2008-09-04 14:26:00,1.6036,1.6036,1.6035,1.6035,45000000.0
2008-09-04 14:27:00,1.6035,1.6037,1.60345,1.6035,181200000.0
2008-09-04 14:28:00,1.6035,1.60355,1.6034,1.6035,181400000.0
2008-09-04 14:29:00,1.6034,1.6037,1.6033,1.6036,189800000.0
2008-09-04 14:30:00,1.60355,1.6043,1.6033,1.6038,650800001.0
2008-09-04 14:31:00,1.6038,1.604,1.6033,1.6038,538599999.0
2008-09-04 14:32:00,1.6038,1.604,1.60325,1.6036,1259900005.0
2008-09-04 14:33:00,1.6036,1.6037,1.60345,1.6036,567600004.0
2008-09-04 14:34:00,1.6035,1.60375,1.60325,1.6034,1357699990.0
2008-09-04 14:35:00,1.6034,1.6036,1.6033,1.6034,830100000.0
2008-09-04 14:36:00,1.6031,1.6033,1.6028,1.6029,964599999.0
2008-09-04 14:37:00,1.603,1.6033,1.6025,1.6026,964599999.0
2008-09-04 14:38:00,1.6026,1.60275,1.60235,1.60275,610100000.0
2008-09-04 14:39:00,1.60275,1.603,1.60255,1.60285,735699999.0
2008-09-04 14:40:00,1.6029,1.6031,1.6022,1.6022,721599999.0
2008-09-04 14:41:00,1.6022,1.6024,1.6014,1.6018,809600003.0
2008-09-04 14:42:00,1.6018,1.6024,1.6018,1.6024,489200000.0
2008-09-04 14:43:00,1.6024,1.6025,1.6019,1.6019,484200000.0
2008-09-04 14:44:00,1.6019,1.6021,1.60145,1.6016,843999999.0
2008-09-04 14:45:00,1.6016,1.6018,1.6014,1.6017,866400003.0
2008-09-04 14:46:00,1.6017,1.6018,1.60145,1.6015,432600000.0
2008-09-04 14:47:00,1.60145,1.6019,1.60145,1.6019,500700001.0
2008-09-04 14:48:00,1.6019,1.6022,1.6018,1.6022,300300000.0
2008-09-04 14:49:00,1.6022,1.6022,1.6014,1.6015,1374699989.0
2008-09-04 14:50:00,1.60165,1.6017,1.6012,1.6015,1206800004.0
2008-09-04 14:51:00,1.6015,1.6017,1.60115,1.6015,631499999.0
2008-09-04 14:52:00,1.6015,1.6018,1.6013,1.6017,928899999.0
2008-09-04 14:53:00,1.60155,1.6018,1.6015,1.6017,532899999.0
2008-09-04 14:54:00,1.60165,1.60165,1.6015,1.6015,543800000.0
2008-09-04 14:55:00,1.6015,1.6018,1.6015,1.6017,658100000.0
2008-09-04 14:56:00,1.6017,1.6017,1.6013,1.6013,669800000.0
2008-09-04 14:57:00,1.6013,1.6015,1.6013,1.6014,396900002.0
2008-09-04 14:58:00,1.6014,1.6017,1.6014,1.6017,374500000.0
2008-09-04 14:59:00,1.6017,1.6023,1.6016,1.60195,706300002.0
2008-09-04 15:00:00,1.60195,1.6022,1.60195,1.6022,601900000.0
2008-09-04 15:01:00,1.6022,1.60235,1.602,1.60215,731099999.0
2008-09-04 15:02:00,1.60215,1.60225,1.602,1.602,355100000.0
2008-09-04 15:03:00,1.60205,1.6022,1.60175,1.6018,791099999.0
2008-09-04 15:04:00,1.6018,1.6021,1.6017,1.6018,845500002.0
2008-09-04 15:05:00,1.6018,1.6019,1.6016,1.6017,324500000.0
2008-09-04 15:06:00,1.6017,1.6018,1.60155,1.6017,660799999.0
2008-09-04 15:07:00,1.6017,1.6017,1.6016,1.6016,270200000.0
2008-09-04 15:08:00,1.6016,1.60175,1.60155,1.6017,242300000.0
2008-09-04 15:09:00,1.6017,1.6018,1.6015,1.6016,484400000.0
2008-09-04 15:10:00,1.6016,1.6016,1.60105,1.6012,785900003.0
2008-09-04 15:11:00,1.6012,1.6014,1.60095,1.6012,874300000.0
2008-09-04 15:12:00,1.6012,1.6013,1.6012,1.6013,366600000.0
2008-09-04 15:13:00,1.6013,1.6013,1.6012,1.6013,387600000.0
2008-09-04 15:14:00,1.6013,1.6013,1.601,1.6012,575400000.0
2008-09-04 15:15:00,1.6012,1.6012,1.601,1.6011,259300000.0
2008-09-04 15:16:00,1.6011,1.6011,1.601,1.6011,377000002.0
2008-09-04 15:17:00,1.6011,1.6011,1.601,1.601,375200001.0
2008-09-04 15:18:00,1.60105,1.60125,1.601,1.6011,309000000.0
2008-09-04 15:19:00,1.6011,1.6012,1.6011,1.6011,284500000.0
2008-09-04 15:20:00,1.60115,1.6012,1.6011,1.6012,357000000.0
2008-09-04 15:21:00,1.6012,1.6015,1.60115,1.6012,380400000.0
2008-09-04 15:22:00,1.60125,1.6014,1.60115,1.6013,296000001.0
2008-09-04 15:23:00,1.60135,1.6014,1.6013,1.6013,260100000.0
2008-09-04 15:24:00,1.6013,1.6013,1.6012,1.6012,121800000.0
2008-09-04 15:25:00,1.6012,1.6012,1.601,1.601,232000000.0
2008-09-04 15:26:00,1.601,1.60105,1.60075,1.60075,473000001.0
2008-09-04 15:27:00,1.6008,1.601,1.6007,1.601,226400000.0
2008-09-04 15:28:00,1.601,1.60105,1.6009,1.601,498800003.0
2008-09-04 15:29:00,1.601,1.60115,1.60095,1.60105,651700003.0
2008-09-04 15:30:00,1.6011,1.6011,1.60095,1.60105,558300003.0
2008-09-04 15:31:00,1.601,1.6011,1.601,1.6011,394500000.0
2008-09-04 15:32:00,1.6011,1.6011,1.6009,1.60095,470700000.0
2008-09-04 15:33:00,1.6011,1.6011,1.6009,1.601,492500001.0
2008-09-04 15:34:00,1.601,1.6013,1.601,1.6011,546300000.0
2008-09-04 15:35:00,1.6011,1.6014,1.60095,1.6012,562800000.0
2008-09-04 15:36:00,1.6012,1.6013,1.6011,1.6012,464000000.0
2008-09-04 15:37:00,1.6012,1.6013,1.60105,1.6013,560000001.0
2008-09-04 15:38:00,1.6013,1.6014,1.6012,1.6014,267699999.0
2008-09-04 15:39:00,1.6014,1.6015,1.6012,1.6012,617800000.0
2008-09-04 15:40:00,1.6012,1.6015,1.6012,1.6014,839600001.0
2008-09-04 15:41:00,1.6014,1.6015,1.60125,1.60125,515599999.0
2008-09-04 15:42:00,1.6014,1.6015,1.60125,1.6013,464500001.0
2008-09-04 15:43:00,1.6013,1.6014,1.6013,1.6013,422400000.0
2008-09-04 15:44:00,1.6013,1.6013,1.6011,1.6012,272400000.0
2008-09-04 15:45:00,1.60125,1.6013,1.6011,1.60115,471100000.0
2008-09-04 15:46:00,1.6011,1.6012,1.60085,1.601,595900000.0
2008-09-04 15:47:00,1.601,1.6011,1.6009,1.6011,379900000.0
2008-09-04 15:48:00,1.6011,1.6011,1.601,1.601,432700000.0
2008-09-04 15:49:00,1.601,1.601,1.60085,1.6009,312400000.0
2008-09-04 15:50:00,1.601,1.601,1.60085,1.601,355900000.0
2008-09-04 15:51:00,1.601,1.601,1.6009,1.6009,291500000.0
2008-09-04 15:52:00,1.6009,1.6009,1.6008,1.6008,151800000.0
2008-09-04 15:53:00,1.6008,1.60085,1.60075,1.6008,314600000.0
2008-09-04 15:54:00,1.6008,1.60085,1.6008,1.60085,345100000.0
2008-09-04 15:55:00,1.6008,1.60095,1.6008,1.6009,128800000.0
2008-09-04 15:56:00,1.60085,1.60095,1.60085,1.6009,364200001.0
2008-09-04 15:57:00,1.6009,1.6009,1.6008,1.60085,31200000.0
2008-09-04 15:58:00,1.60085,1.6009,1.6007,1.60075,448199998.0
2008-09-04 15:59:00,1.60075,1.6008,1.5998,1.6005,1073800006.0
2008-09-04 16:00:00,1.6004,1.601,1.6003,1.6009,499000001.0
2008-09-04 16:01:00,1.6009,1.6009,1.6006,1.6006,398600001.0
2008-09-04 16:02:00,1.6006,1.6007,1.60045,1.6007,506700002.0
2008-09-04 16:03:00,1.6007,1.601,1.6006,1.601,654999998.0
2008-09-04 16:04:00,1.601,1.6013,1.601,1.6012,598200001.0
2008-09-04 16:05:00,1.6012,1.6013,1.601,1.6012,739200001.0
2008-09-04 16:06:00,1.6012,1.6012,1.6007,1.60085,542000000.0
2008-09-04 16:07:00,1.60085,1.6011,1.6008,1.601,408200000.0
2008-09-04 16:08:00,1.60095,1.6011,1.60085,1.60095,558599998.0
2008-09-04 16:09:00,1.60095,1.6012,1.60065,1.6008,791999998.0
2008-09-04 16:10:00,1.6009,1.601,1.6007,1.6009,621900001.0
2008-09-04 16:11:00,1.6009,1.601,1.6007,1.6008,663200000.0
2008-09-04 16:12:00,1.6008,1.60105,1.60065,1.601,329600000.0
2008-09-04 16:13:00,1.60095,1.60115,1.60085,1.60105,554699998.0
2008-09-04 16:14:00,1.601,1.6011,1.60095,1.601,509700000.0
2008-09-04 16:15:00,1.601,1.6011,1.6008,1.60095,732200000.0
2008-09-04 16:16:00,1.60095,1.601,1.6008,1.6009,487800000.0
2008-09-04 16:17:00,1.6009,1.601,1.60075,1.6008,384200003.0
2008-09-04 16:18:00,1.6008,1.601,1.6008,1.60095,448400002.0
2008-09-04 16:19:00,1.601,1.6013,1.601,1.6012,597200001.0
2008-09-04 16:20:00,1.6012,1.6015,1.6012,1.6014,861299997.0
2008-09-04 16:21:00,1.6014,1.6016,1.60125,1.60135,859600000.0
2008-09-04 16:22:00,1.6014,1.6015,1.60125,1.6014,567400000.0
2008-09-04 16:23:00,1.6014,1.60145,1.60115,1.6013,646199998.0
2008-09-04 16:24:00,1.6013,1.6013,1.6013,1.6013,95200000.0
2008-09-04 16:25:00,1.6013,1.6015,1.6011,1.6012,541000003.0
2008-09-04 16:26:00,1.6012,1.60135,1.60105,1.6012,644000000.0
2008-09-04 16:27:00,1.6012,1.60155,1.6012,1.6014,678800001.0
2008-09-04 16:28:00,1.6014,1.6014,1.6012,1.6014,841800001.0
2008-09-04 16:29:00,1.6014,1.6015,1.60125,1.60135,630700002.0
2008-09-04 16:30:00,1.60135,1.60145,1.6009,1.601,964400004.0
2008-09-04 16:31:00,1.601,1.6012,1.60085,1.601,776899996.0
2008-09-04 16:32:00,1.601,1.601,1.6002,1.6006,699200000.0
2008-09-04 16:33:00,1.6006,1.6006,1.5986,1.5987,1289000001.0
2008-09-04 16:34:00,1.5987,1.5991,1.59865,1.5991,671000000.0
2008-09-04 16:35:00,1.59895,1.599,1.5981,1.5984,1366199999.0
2008-09-04 16:36:00,1.5984,1.5986,1.598,1.598,1027800002.0
2008-09-04 16:37:00,1.598,1.5982,1.59765,1.5979,689100002.0
2008-09-04 16:38:00,1.5979,1.5984,1.59765,1.5983,757399994.0
2008-09-04 16:39:00,1.5984,1.59855,1.59765,1.5979,797900000.0
2008-09-04 16:40:00,1.5979,1.5979,1.59755,1.5978,808000002.0
2008-09-04 16:41:00,1.5978,1.598,1.5971,1.5974,931299996.0
2008-09-04 16:42:00,1.59725,1.5975,1.59695,1.5974,986999999.0
2008-09-04 16:43:00,1.5974,1.5977,1.5973,1.5974,782000000.0
2008-09-04 16:44:00,1.59735,1.59755,1.5972,1.5974,762699998.0
2008-09-04 16:45:00,1.5974,1.5976,1.59705,1.59705,953400010.0
2008-09-04 16:46:00,1.59705,1.5972,1.59685,1.5971,906600001.0
2008-09-04 16:47:00,1.5971,1.5971,1.5967,1.5967,428900000.0
2008-09-04 16:48:00,1.5967,1.5969,1.59625,1.5964,575299999.0
2008-09-04 16:49:00,1.5965,1.59695,1.59625,1.59685,1201100002.0
2008-09-04 16:50:00,1.59685,1.59705,1.5964,1.5965,1366100001.0
2008-09-04 16:51:00,1.5965,1.5967,1.5962,1.5963,563599998.0
2008-09-04 16:52:00,1.5963,1.5966,1.5963,1.5966,332500000.0
2008-09-04 16:53:00,1.5967,1.59705,1.5967,1.59695,665299999.0
2008-09-04 16:54:00,1.5969,1.59705,1.59675,1.5969,1115499999.0
2008-09-04 16:55:00,1.5969,1.597,1.59665,1.5969,789600007.0
2008-09-04 16:56:00,1.5969,1.5973,1.5969,1.5972,460500000.0
2008-09-04 16:57:00,1.5972,1.5975,1.5972,1.59745,662300001.0
2008-09-04 16:58:00,1.5975,1.59765,1.59735,1.5976,723800001.0
2008-09-04 16:59:00,1.5976,1.5978,1.5974,1.5977,732699996.0
2008-09-04 17:00:00,1.5977,1.598,1.5975,1.5979,1194300001.0
2008-09-04 17:01:00,1.5979,1.598,1.5974,1.5977,1544899999.0
2008-09-04 17:02:00,1.5977,1.5981,1.5977,1.5978,927400005.0
2008-09-04 17:03:00,1.5978,1.598,1.5977,1.5978,726100000.0
2008-09-04 17:04:00,1.5978,1.5978,1.59755,1.5976,409300001.0
2008-09-04 17:05:00,1.5976,1.5978,1.59735,1.5976,672000000.0
2008-09-04 17:06:00,1.5977,1.5977,1.59745,1.5975,450899999.0
2008-09-04 17:07:00,1.5975,1.5975,1.597,1.5971,471499997.0
2008-09-04 17:08:00,1.5971,1.5971,1.59665,1.5968,543699999.0
2008-09-04 17:09:00,1.5968,1.5969,1.5967,1.5968,414100000.0
2008-09-04 17:10:00,1.5968,1.5969,1.59675,1.5968,237100000.0
2008-09-04 17:11:00,1.5968,1.597,1.5966,1.5967,530300001.0
2008-09-04 17:12:00,1.5967,1.5967,1.59605,1.5962,553600000.0
2008-09-04 17:13:00,1.5962,1.5965,1.5962,1.5963,319700002.0
2008-09-04 17:14:00,1.5962,1.5963,1.59595,1.59605,494600002.0
2008-09-04 17:15:00,1.59615,1.5963,1.59575,1.596,646299997.0
2008-09-04 17:16:00,1.59567,1.59605,1.59521,1.59536,112500000.0
2008-09-04 17:17:00,1.59543,1.59548,1.59498,1.59518,109200000.0
2008-09-04 17:18:00,1.5951,1.5952,1.59485,1.5949,252300002.0
2008-09-04 17:19:00,1.5949,1.595,1.5947,1.5947,402900003.0
2008-09-04 17:20:00,1.59466,1.59505,1.59417,1.59493,192099999.0
2008-09-04 17:21:00,1.5956,1.59585,1.5956,1.59575,70100000.0
2008-09-04 17:22:00,1.5958,1.5958,1.5952,1.59545,361700003.0
2008-09-04 17:23:00,1.59491,1.59523,1.5946,1.59485,156900000.0
2008-09-04 17:24:00,1.59465,1.59504,1.59444,1.59488,89400000.0
2008-09-04 17:25:00,1.5946,1.5947,1.5941,1.5942,855900015.0
2008-09-04 17:26:00,1.5942,1.5942,1.5938,1.5939,410000001.0
2008-09-04 17:27:00,1.59321,1.59391,1.59272,1.59376,224700000.0
2008-09-04 17:28:00,1.594,1.594,1.5938,1.5938,48500000.0
2008-09-04 17:29:00,1.5938,1.5939,1.5935,1.5938,268400000.0
2008-09-04 17:30:00,1.5938,1.59395,1.5937,1.5939,258700000.0
2008-09-04 17:31:00,1.5939,1.5939,1.5937,1.5937,209300000.0
2008-09-04 17:32:00,1.5935,1.59427,1.59339,1.59418,133800000.0
2008-09-04 17:33:00,1.59415,1.59476,1.59397,1.59449,195400000.0
2008-09-04 17:34:00,1.59445,1.5945,1.5942,1.59435,196000000.0
2008-09-04 17:35:00,1.59445,1.5945,1.59435,1.5945,218299999.0
2008-09-04 17:36:00,1.5945,1.5946,1.5944,1.5945,201300000.0
2008-09-04 17:37:00,1.5945,1.5946,1.5936,1.5937,305700000.0
2008-09-04 17:38:00,1.5937,1.5939,1.5934,1.5937,478900000.0
2008-09-04 17:39:00,1.59375,1.5944,1.59365,1.5941,707499998.0
2008-09-04 17:40:00,1.5941,1.5945,1.59405,1.5944,409400001.0
2008-09-04 17:41:00,1.5943,1.5944,1.594,1.594,407800000.0
2008-09-04 17:42:00,1.594,1.5941,1.5936,1.5936,891499994.0
2008-09-04 17:43:00,1.59375,1.5938,1.5932,1.5932,536700001.0
2008-09-04 17:44:00,1.5932,1.5932,1.5929,1.593,302600000.0
2008-09-04 17:45:00,1.593,1.593,1.5929,1.59295,303900001.0
2008-09-04 17:46:00,1.59295,1.593,1.59265,1.5927,288600000.0
2008-09-04 17:47:00,1.5927,1.5927,1.59245,1.5925,283900001.0
2008-09-04 17:48:00,1.5925,1.5926,1.5925,1.5925,132600000.0
2008-09-04 17:49:00,1.5925,1.5925,1.5924,1.5924,183800000.0
2008-09-04 17:50:00,1.5924,1.5928,1.5924,1.5928,286500000.0
2008-09-04 17:51:00,1.5928,1.59295,1.5928,1.5928,266000000.0
2008-09-04 17:52:00,1.5929,1.5932,1.5928,1.5932,298400000.0
2008-09-04 17:53:00,1.5932,1.5934,1.59315,1.59315,161100000.0
2008-09-04 17:54:00,1.59315,1.59315,1.593,1.59305,169200000.0
2008-09-04 17:55:00,1.593,1.5933,1.593,1.59325,295600001.0
2008-09-04 17:56:00,1.59325,1.5933,1.59295,1.5931,162700000.0
2008-09-04 17:57:00,1.5931,1.5936,1.5931,1.59335,314500000.0
2008-09-04 17:58:00,1.5934,1.5935,1.5933,1.5935,187900000.0
2008-09-04 17:59:00,1.59345,1.5936,1.5931,1.59315,361200005.0
2008-09-04 18:00:00,1.59315,1.59345,1.5931,1.5933,547500003.0
2008-09-04 18:01:00,1.5933,1.59335,1.5932,1.5933,325700000.0
2008-09-04 18:02:00,1.5933,1.5935,1.5931,1.5932,461200000.0
2008-09-04 18:03:00,1.5932,1.59325,1.593,1.593,270100000.0
2008-09-04 18:04:00,1.593,1.5931,1.5929,1.593,288100000.0
2008-09-04 18:05:00,1.593,1.593,1.5928,1.593,192700000.0
2008-09-04 18:06:00,1.59315,1.59315,1.5929,1.593,289400000.0
2008-09-04 18:07:00,1.593,1.59315,1.5927,1.5927,403000000.0
2008-09-04 18:08:00,1.5928,1.59295,1.5928,1.5928,417600000.0
2008-09-04 18:09:00,1.5928,1.59315,1.59275,1.593,405500000.0
2008-09-04 18:10:00,1.593,1.59305,1.5928,1.5929,264000000.0
2008-09-04 18:11:00,1.5928,1.5931,1.5928,1.5929,351100000.0
2008-09-04 18:12:00,1.593,1.5932,1.5928,1.593,495700000.0
2008-09-04 18:13:00,1.593,1.59315,1.5929,1.593,625100000.0
2008-09-04 18:14:00,1.593,1.59315,1.5929,1.5929,480400000.0
2008-09-04 18:15:00,1.5929,1.593,1.5929,1.593,276100000.0
2008-09-04 18:16:00,1.593,1.5931,1.59285,1.593,465100001.0
2008-09-04 18:17:00,1.5929,1.59325,1.5929,1.59295,572300000.0
2008-09-04 18:18:00,1.59305,1.59315,1.59285,1.593,405200000.0
2008-09-04 18:19:00,1.593,1.59325,1.5929,1.59315,511200000.0
2008-09-04 18:20:00,1.59305,1.59305,1.5927,1.5927,292000000.0
2008-09-04 18:21:00,1.5927,1.5927,1.5924,1.5926,328100000.0
2008-09-04 18:22:00,1.5926,1.5926,1.5924,1.5926,323800002.0
2008-09-04 18:23:00,1.5926,1.5927,1.5925,1.5926,119300000.0
2008-09-04 18:24:00,1.5926,1.59295,1.5926,1.5929,320900000.0
2008-09-04 18:25:00,1.5928,1.59295,1.5926,1.5927,186900000.0
2008-09-04 18:26:00,1.5927,1.5927,1.5925,1.5926,94300000.0
2008-09-04 18:27:00,1.5926,1.5929,1.5926,1.5929,76800000.0
2008-09-04 18:28:00,1.5929,1.593,1.5929,1.5929,94600000.0
2008-09-04 18:29:00,1.5929,1.5929,1.5928,1.5928,420400000.0
2008-09-04 18:30:00,1.5928,1.5929,1.5928,1.5928,254000000.0
2008-09-04 18:31:00,1.5928,1.5929,1.59255,1.5927,288700000.0
2008-09-04 18:32:00,1.5927,1.5928,1.5926,1.5927,213200000.0
2008-09-04 18:33:00,1.5927,1.5927,1.5925,1.5925,161700000.0
2008-09-04 18:34:00,1.5925,1.5927,1.59235,1.59265,300100000.0
2008-09-04 18:35:00,1.5927,1.5929,1.5926,1.5927,326200000.0
2008-09-04 18:36:00,1.5927,1.59275,1.5926,1.5926,155900000.0
2008-09-04 18:37:00,1.5926,1.5927,1.5926,1.5926,102500000.0
2008-09-04 18:38:00,1.5926,1.5928,1.5926,1.5927,202800000.0
2008-09-04 18:39:00,1.5926,1.59275,1.5926,1.5927,321199998.0
2008-09-04 18:40:00,1.5927,1.59275,1.5925,1.5927,239400000.0
2008-09-04 18:41:00,1.5926,1.5927,1.5926,1.5926,179400000.0
2008-09-04 18:42:00,1.5926,1.5928,1.5926,1.5927,135600000.0
2008-09-04 18:43:00,1.5927,1.5927,1.5926,1.5927,294400000.0
2008-09-04 18:44:00,1.5927,1.5929,1.59265,1.5929,237800000.0
2008-09-04 18:45:00,1.5929,1.5929,1.5926,1.5927,217600000.0
2008-09-04 18:46:00,1.5927,1.59285,1.5927,1.5927,261500000.0
2008-09-04 18:47:00,1.5927,1.5927,1.5925,1.5926,128200000.0
2008-09-04 18:48:00,1.5926,1.5926,1.5923,1.5923,310400000.0
2008-09-04 18:49:00,1.5922,1.5922,1.59135,1.59135,389800000.0
2008-09-04 18:50:00,1.5914,1.5914,1.5911,1.5911,300400000.0
2008-09-04 18:51:00,1.5911,1.5912,1.5909,1.5912,237100000.0
2008-09-04 18:52:00,1.5912,1.5913,1.5911,1.5911,216100000.0
2008-09-04 18:53:00,1.5911,1.59145,1.59105,1.5913,483399999.0
2008-09-04 18:54:00,1.5913,1.5914,1.5911,1.5912,146500000.0
2008-09-04 18:55:00,1.5912,1.5912,1.591,1.591,286600000.0
2008-09-04 18:56:00,1.591,1.59115,1.5909,1.59115,349000000.0
2008-09-04 18:57:00,1.5912,1.5912,1.5909,1.5909,261100000.0
2008-09-04 18:58:00,1.5909,1.59095,1.5908,1.5908,159600000.0
2008-09-04 18:59:00,1.5908,1.5909,1.5908,1.5909,132700000.0
2008-09-04 19:00:00,1.5909,1.591,1.5907,1.5907,276200000.0
2008-09-04 19:01:00,1.5907,1.5908,1.5906,1.5906,347700000.0
2008-09-04 19:02:00,1.5907,1.5907,1.5906,1.5907,109300000.0
2008-09-04 19:03:00,1.5906,1.5907,1.59045,1.5906,178000000.0
2008-09-04 19:04:00,1.5906,1.5906,1.5904,1.5905,146500000.0
2008-09-04 19:05:00,1.5905,1.5906,1.5904,1.5906,288700000.0
2008-09-04 19:06:00,1.5906,1.5907,1.59045,1.5905,274100000.0
2008-09-04 19:07:00,1.5905,1.5906,1.59035,1.5905,239200000.0
2008-09-04 19:08:00,1.5905,1.5907,1.5904,1.5906,244800000.0
2008-09-04 19:09:00,1.5907,1.59075,1.59045,1.5906,325700000.0
2008-09-04 19:10:00,1.5906,1.5907,1.5905,1.5907,228600000.0
2008-09-04 19:11:00,1.5907,1.5909,1.5906,1.5908,368300000.0
2008-09-04 19:12:00,1.5908,1.59085,1.5907,1.5908,252700000.0
2008-09-04 19:13:00,1.5907,1.59085,1.59045,1.5906,417400000.0
2008-09-04 19:14:00,1.5906,1.5906,1.5904,1.5904,433100000.0
2008-09-04 19:15:00,1.5905,1.5906,1.59035,1.5905,247000000.0
2008-09-04 19:16:00,1.5905,1.5905,1.59045,1.5905,34800000.0
2008-09-04 19:17:00,1.5905,1.5905,1.5904,1.5905,167500000.0
2008-09-04 19:18:00,1.5905,1.5905,1.5903,1.5903,293600000.0
2008-09-04 19:19:00,1.5903,1.5906,1.5903,1.5905,237300000.0
2008-09-04 19:20:00,1.5906,1.5906,1.5904,1.5905,123500000.0
2008-09-04 19:21:00,1.5905,1.5905,1.5904,1.5904,217000000.0
2008-09-04 19:22:00,1.5904,1.59045,1.59005,1.5901,262800000.0
2008-09-04 19:23:00,1.5902,1.5902,1.59,1.5902,200700000.0
2008-09-04 19:24:00,1.5902,1.59025,1.59,1.59,301300000.0
2008-09-04 19:25:00,1.59,1.5901,1.5898,1.5898,519200001.0
2008-09-04 19:26:00,1.5898,1.5898,1.5897,1.5898,604999996.0
2008-09-04 19:27:00,1.5898,1.5898,1.58945,1.5897,319100000.0
2008-09-04 19:28:00,1.5897,1.5897,1.5895,1.5895,679799999.0
2008-09-04 19:29:00,1.5895,1.5896,1.5895,1.5895,125100000.0
2008-09-04 19:30:00,1.5896,1.5896,1.589,1.589,350699998.0
2008-09-04 19:31:00,1.589,1.5893,1.589,1.5892,251000000.0
2008-09-04 19:32:00,1.5892,1.5893,1.5892,1.5893,160800000.0
2008-09-04 19:33:00,1.5893,1.58935,1.5893,1.5893,77200000.0
2008-09-04 19:34:00,1.58945,1.5896,1.58935,1.5895,316400000.0
2008-09-04 19:35:00,1.5896,1.5896,1.5892,1.5892,369400000.0
2008-09-04 19:36:00,1.5892,1.5902,1.5892,1.59,572099999.0
2008-09-04 19:37:00,1.59015,1.5902,1.58975,1.5899,414100000.0
2008-09-04 19:38:00,1.58985,1.59,1.5897,1.5899,306500000.0
2008-09-04 19:39:00,1.5899,1.5905,1.5899,1.59015,566800000.0
2008-09-04 19:40:00,1.5902,1.5903,1.5901,1.5903,213800000.0
2008-09-04 19:41:00,1.5903,1.5903,1.5898,1.5899,527899996.0
2008-09-04 19:42:00,1.5899,1.5902,1.5899,1.59,194800000.0
2008-09-04 19:43:00,1.59,1.5901,1.59,1.59,412300000.0
2008-09-04 19:44:00,1.5901,1.5901,1.5898,1.5898,492600000.0
2008-09-04 19:45:00,1.5898,1.58995,1.5898,1.5899,253200000.0
2008-09-04 19:46:00,1.5899,1.5902,1.5899,1.5902,298000000.0
2008-09-04 19:47:00,1.5902,1.5903,1.5898,1.59,498700000.0
2008-09-04 19:48:00,1.59,1.5902,1.59,1.5902,218500000.0
2008-09-04 19:49:00,1.5902,1.5904,1.59015,1.5902,173900000.0
2008-09-04 19:50:00,1.5902,1.59025,1.5901,1.59025,125400000.0
2008-09-04 19:51:00,1.5902,1.5902,1.5901,1.5901,245500001.0
2008-09-04 19:52:00,1.5901,1.5903,1.5901,1.5902,61454000.0
2008-09-04 19:53:00,1.5902,1.5903,1.59,1.5902,69400000.0
2008-09-04 19:54:00,1.5903,1.5903,1.5901,1.5901,103400000.0
2008-09-04 19:55:00,1.5901,1.5903,1.59,1.59,119100000.0
2008-09-04 19:56:00,1.59,1.59,1.59,1.59,22000000.0
2008-09-04 19:57:00,1.59,1.5901,1.59,1.5901,31800000.0
2008-09-04 19:58:00,1.59,1.5904,1.59,1.5903,44900000.0
2008-09-04 19:59:00,1.5904,1.5904,1.5902,1.5903,79700000.0
2008-09-04 20:00:00,1.5903,1.5903,1.5902,1.5902,18800000.0
2008-09-04 20:01:00,1.5902,1.59035,1.5902,1.5902,44800000.0
2008-09-04 20:02:00,1.5902,1.5903,1.5901,1.5901,53900000.0
2008-09-04 20:03:00,1.5901,1.5901,1.59,1.5901,113100000.0
2008-09-04 20:04:00,1.5901,1.5902,1.59,1.5901,147600000.0
2008-09-04 20:05:00,1.5901,1.5901,1.59,1.5901,101300000.0
2008-09-04 20:06:00,1.5901,1.5901,1.5899,1.5899,120200000.0
2008-09-04 20:07:00,1.5899,1.5899,1.5898,1.5899,43400000.0
2008-09-04 20:08:00,1.5899,1.5899,1.5898,1.5899,80400000.0
2008-09-04 20:09:00,1.5898,1.5898,1.58905,1.5891,295654000.0
2008-09-04 20:10:00,1.5892,1.5893,1.5891,1.5892,108954000.0
2008-09-04 20:11:00,1.5893,1.5893,1.58875,1.5889,296600000.0
2008-09-04 20:12:00,1.5888,1.5892,1.5888,1.5891,169600000.0
2008-09-04 20:13:00,1.5892,1.5892,1.5883,1.5883,143300000.0
2008-09-04 20:14:00,1.5883,1.5883,1.58805,1.5881,74100000.0
2008-09-04 20:15:00,1.5881,1.5883,1.588,1.5882,51100000.0
2008-09-04 20:16:00,1.5882,1.5886,1.5882,1.5886,84400000.0
2008-09-04 20:17:00,1.5885,1.5887,1.5884,1.5886,187254000.0
2008-09-04 20:18:00,1.5887,1.5887,1.588,1.5884,331870002.0
2008-09-04 20:19:00,1.5884,1.5885,1.58815,1.5882,437207999.0
2008-09-04 20:20:00,1.5881,1.5883,1.5881,1.5883,81100000.0
2008-09-04 20:21:00,1.5883,1.5883,1.58805,1.5882,97154000.0
2008-09-04 20:22:00,1.5882,1.5884,1.5881,1.5882,141900000.0
2008-09-04 20:23:00,1.5882,1.5883,1.5881,1.5883,80900000.0
2008-09-04 20:24:00,1.5882,1.5882,1.5881,1.5882,20500000.0
2008-09-04 20:25:00,1.5882,1.5885,1.5882,1.5885,46854000.0
2008-09-04 20:26:00,1.5885,1.5886,1.5885,1.5886,58500000.0
2008-09-04 20:27:00,1.58875,1.58895,1.5887,1.5888,61054000.0
2008-09-04 20:28:00,1.5888,1.589,1.5887,1.5888,67400000.0
2008-09-04 20:29:00,1.5888,1.5889,1.5886,1.5888,42000000.0
2008-09-04 20:30:00,1.58895,1.5891,1.5886,1.5888,195500000.0
2008-09-04 20:31:00,1.5888,1.58905,1.5886,1.589,151600000.0
2008-09-04 20:32:00,1.5889,1.589,1.5888,1.5888,250699999.0
2008-09-04 20:33:00,1.5888,1.5889,1.5887,1.5888,206000000.0
2008-09-04 20:34:00,1.5889,1.589,1.5887,1.589,107100000.0
2008-09-04 20:35:00,1.58895,1.589,1.5888,1.589,63100000.0
2008-09-04 20:36:00,1.589,1.5891,1.5885,1.5885,87800000.0
2008-09-04 20:37:00,1.5886,1.5888,1.5885,1.5888,173300001.0
2008-09-04 20:38:00,1.5887,1.5891,1.5886,1.5891,312000000.0
2008-09-04 20:39:00,1.5891,1.5891,1.589,1.5891,34600000.0
2008-09-04 20:40:00,1.5891,1.5894,1.5891,1.5892,74500000.0
2008-09-04 20:41:00,1.5892,1.5894,1.5892,1.5894,44000000.0
2008-09-04 20:42:00,1.5893,1.5893,1.5891,1.5893,135400000.0
2008-09-04 20:43:00,1.5894,1.5894,1.5891,1.5892,85400000.0
2008-09-04 20:44:00,1.5892,1.5893,1.5892,1.5892,21100000.0
2008-09-04 20:45:00,1.5893,1.5894,1.5892,1.5894,69208000.0
2008-09-04 20:46:00,1.5893,1.5894,1.5892,1.5893,56200000.0
2008-09-04 20:47:00,1.5893,1.5893,1.5893,1.5893,40000000.0
2008-09-04 20:48:00,1.5893,1.58935,1.5891,1.5893,97900000.0
2008-09-04 20:49:00,1.5893,1.5893,1.5893,1.5893,8100000.0
2008-09-04 20:50:00,1.5893,1.5895,1.5892,1.5895,60554000.0
2008-09-04 20:51:00,1.5895,1.5895,1.5891,1.5892,142500000.0
2008-09-04 20:52:00,1.5891,1.5892,1.5891,1.5892,67300000.0
2008-09-04 20:53:00,1.58895,1.58915,1.58895,1.58915,8500000.0
2008-09-04 20:54:00,1.5891,1.5892,1.5891,1.5891,16300000.0
2008-09-04 20:55:00,1.5891,1.5891,1.5891,1.5891,19300000.0
2008-09-04 20:56:00,1.5891,1.5891,1.5888,1.5889,110000000.0
2008-09-04 20:57:00,1.5889,1.5889,1.5886,1.5888,106700000.0
2008-09-04 20:58:00,1.5888,1.5889,1.5886,1.5886,73908000.0
2008-09-04 20:59:00,1.5886,1.5886,1.5879,1.588,229054001.0
2008-09-04 21:00:00,1.5881,1.5883,1.588,1.5881,152000000.0
2008-09-04 21:01:00,1.5881,1.58825,1.588,1.5881,94400000.0
2008-09-04 21:02:00,1.588,1.5883,1.588,1.5882,58800000.0
2008-09-04 21:03:00,1.5881,1.5885,1.5881,1.5885,100600000.0
2008-09-04 21:04:00,1.5884,1.5887,1.5884,1.5886,108800000.0
2008-09-04 21:05:00,1.5886,1.589,1.5885,1.589,82000000.0
2008-09-04 21:06:00,1.589,1.5891,1.5887,1.589,142000000.0
2008-09-04 21:07:00,1.5891,1.5891,1.5888,1.5889,148508000.0
2008-09-04 21:08:00,1.5889,1.5889,1.5885,1.5886,72654000.0
2008-09-04 21:09:00,1.5886,1.5888,1.5885,1.5886,229800000.0
2008-09-04 21:10:00,1.5886,1.5891,1.5884,1.5891,450499998.0
2008-09-04 21:11:00,1.5891,1.5891,1.58875,1.58875,571600000.0
2008-09-04 21:12:00,1.5889,1.5892,1.5889,1.5892,338900000.0
2008-09-04 21:13:00,1.5892,1.5894,1.5891,1.5891,125500000.0
2008-09-04 21:14:00,1.5891,1.5892,1.589,1.5892,144408000.0
2008-09-04 21:15:00,1.5892,1.5893,1.5891,1.5893,35000000.0
2008-09-04 21:16:00,1.5893,1.5897,1.5892,1.5897,85500001.0
2008-09-04 21:17:00,1.5897,1.5897,1.5896,1.5896,33400000.0
2008-09-04 21:18:00,1.5896,1.5897,1.5896,1.5897,12000000.0
2008-09-04 21:19:00,1.5897,1.5897,1.58945,1.5896,39500000.0
2008-09-04 21:20:00,1.5897,1.5897,1.5894,1.5896,46154000.0
2008-09-04 21:21:00,1.5897,1.5898,1.5896,1.5897,13000000.0
2008-09-04 21:22:00,1.5896,1.5896,1.5894,1.5895,74700000.0
2008-09-04 21:23:00,1.5895,1.5897,1.5895,1.5895,58400000.0
2008-09-04 21:24:00,1.5895,1.5896,1.5895,1.5896,22000000.0
2008-09-04 21:25:00,1.5895,1.5896,1.5895,1.5896,36000000.0
2008-09-04 21:26:00,1.5896,1.5896,1.5896,1.5896,2000000.0
2008-09-04 21:27:00,1.5895,1.5895,1.58945,1.58945,34400000.0
2008-09-04 21:28:00,1.58945,1.5896,1.58945,1.5896,21000000.0
2008-09-04 21:29:00,1.5895,1.5896,1.5895,1.5896,7600000.0
2008-09-04 21:30:00,1.5895,1.5896,1.5895,1.5896,4000000.0
2008-09-04 21:31:00,1.5895,1.5895,1.5895,1.5895,4000000.0
2008-09-04 21:32:00,1.5894,1.5895,1.5888,1.5888,60900000.0
2008-09-04 21:33:00,1.5889,1.589,1.5886,1.589,66900000.0
2008-09-04 21:34:00,1.5889,1.5891,1.5888,1.589,65200000.0
2008-09-04 21:35:00,1.589,1.5892,1.5889,1.5892,37100000.0
2008-09-04 21:36:00,1.5892,1.5893,1.58885,1.5892,100400000.0
2008-09-04 21:37:00,1.5892,1.5893,1.589,1.58905,157300000.0
2008-09-04 21:38:00,1.5891,1.5891,1.589,1.589,66300000.0
2008-09-04 21:39:00,1.5891,1.5891,1.5888,1.589,71400000.0
2008-09-04 21:40:00,1.5889,1.5891,1.5889,1.589,14200000.0
2008-09-04 21:41:00,1.5889,1.589,1.5889,1.589,34200000.0
2008-09-04 21:42:00,1.5889,1.589,1.5889,1.589,23200000.0
2008-09-04 21:43:00,1.589,1.589,1.5889,1.589,79800000.0
2008-09-04 21:44:00,1.589,1.5892,1.589,1.589,62600000.0
2008-09-04 21:45:00,1.5889,1.589,1.5889,1.589,56500000.0
2008-09-04 21:46:00,1.589,1.589,1.5889,1.589,34100000.0
2008-09-04 21:47:00,1.589,1.5891,1.5889,1.589,40400000.0
2008-09-04 21:48:00,1.589,1.5891,1.5887,1.5888,153400000.0
2008-09-04 21:49:00,1.5888,1.5888,1.5886,1.5886,11800000.0
2008-09-04 21:50:00,1.58845,1.5886,1.58845,1.5886,34000000.0
2008-09-04 21:51:00,1.5886,1.5886,1.5886,1.5886,3000000.0
2008-09-04 21:52:00,1.5885,1.5886,1.5883,1.5883,102400000.0
2008-09-04 21:53:00,1.5883,1.5883,1.5879,1.588,145000000.0
2008-09-04 21:54:00,1.588,1.5881,1.588,1.588,8800000.0
2008-09-04 21:55:00,1.588,1.588,1.5878,1.5878,78400000.0
2008-09-04 21:56:00,1.5878,1.588,1.5878,1.588,99900003.0
2008-09-04 21:57:00,1.588,1.588,1.5879,1.5879,9000000.0
2008-09-04 21:58:00,1.5878,1.5881,1.5878,1.5881,47200000.0
2008-09-04 21:59:00,1.588,1.5881,1.588,1.588,13000000.0
2008-09-04 22:00:00,1.588,1.5881,1.5879,1.588,38900000.0
2008-09-04 22:01:00,1.5879,1.588,1.5878,1.5878,18100000.0
2008-09-04 22:02:00,1.5878,1.588,1.5877,1.5879,124600000.0
2008-09-04 22:03:00,1.58785,1.588,1.5877,1.588,98300002.0
2008-09-04 22:04:00,1.588,1.588,1.5878,1.5878,47300000.0
2008-09-04 22:05:00,1.5878,1.58785,1.58775,1.5878,31200000.0
2008-09-04 22:06:00,1.5878,1.5879,1.5878,1.5878,54400000.0
2008-09-04 22:07:00,1.5878,1.5879,1.5878,1.5878,13500000.0
2008-09-04 22:08:00,1.5878,1.5878,1.58765,1.5877,113000000.0
2008-09-04 22:09:00,1.5877,1.58845,1.5877,1.5881,137800000.0
2008-09-04 22:10:00,1.5881,1.5881,1.58775,1.588,162000000.0
2008-09-04 22:11:00,1.5881,1.5881,1.58765,1.5877,172800000.0
2008-09-04 22:12:00,1.58775,1.58775,1.5876,1.58765,120500000.0
2008-09-04 22:13:00,1.5877,1.5881,1.58745,1.5878,151400000.0
2008-09-04 22:14:00,1.58775,1.58805,1.58775,1.588,44500000.0
2008-09-04 22:15:00,1.5881,1.5881,1.5877,1.5878,204100000.0
2008-09-04 22:16:00,1.5878,1.5878,1.5877,1.5878,74100000.0
2008-09-04 22:17:00,1.58765,1.5878,1.5873,1.5877,273799997.0
2008-09-04 22:18:00,1.58745,1.58775,1.58745,1.58775,63800000.0
2008-09-04 22:19:00,1.5877,1.5878,1.5875,1.58775,51800000.0
2008-09-04 22:20:00,1.58775,1.58775,1.58745,1.58755,50400000.0
2008-09-04 22:21:00,1.58775,1.58775,1.58755,1.58765,147200000.0
2008-09-04 22:22:00,1.5876,1.58775,1.5875,1.5875,19800000.0
2008-09-04 22:23:00,1.5877,1.5877,1.58755,1.5877,149499998.0
2008-09-04 22:24:00,1.5874,1.5874,1.58715,1.58735,178000000.0
2008-09-04 22:25:00,1.5874,1.5874,1.5872,1.5872,141700000.0
2008-09-04 22:26:00,1.5872,1.5874,1.58705,1.58705,185900000.0
2008-09-04 22:27:00,1.58695,1.58745,1.58695,1.58735,178100001.0
2008-09-04 22:28:00,1.5874,1.58745,1.5873,1.5874,118400000.0
2008-09-04 22:29:00,1.58745,1.58745,1.5873,1.58735,35200000.0
2008-09-04 22:30:00,1.58735,1.58775,1.5871,1.58745,528400002.0
2008-09-04 22:31:00,1.58755,1.58765,1.58745,1.58765,79400000.0
2008-09-04 22:32:00,1.58775,1.5878,1.5876,1.58775,73200000.0
2008-09-04 22:33:00,1.58775,1.5878,1.58775,1.5878,57600000.0
2008-09-04 22:34:00,1.5878,1.58795,1.5878,1.5878,70500000.0
2008-09-04 22:35:00,1.5878,1.5879,1.5878,1.5879,50700000.0
2008-09-04 22:36:00,1.5879,1.588,1.5879,1.588,12000000.0
2008-09-04 22:37:00,1.588,1.588,1.58785,1.58785,26800000.0
2008-09-04 22:38:00,1.588,1.58805,1.58785,1.5879,49100000.0
2008-09-04 22:39:00,1.5879,1.5879,1.5878,1.5878,22500000.0
2008-09-04 22:40:00,1.5879,1.5879,1.5879,1.5879,23500000.0
2008-09-04 22:41:00,1.5878,1.5879,1.5878,1.5879,14700000.0
2008-09-04 22:42:00,1.5879,1.5881,1.5879,1.5879,32300000.0
2008-09-04 22:43:00,1.588,1.5881,1.588,1.588,61100000.0
2008-09-04 22:44:00,1.588,1.588,1.5878,1.5878,25200000.0
2008-09-04 22:45:00,1.5879,1.5879,1.5878,1.5878,16200000.0
2008-09-04 22:46:00,1.5878,1.5878,1.5878,1.5878,11200000.0
2008-09-04 22:47:00,1.5877,1.5881,1.5877,1.588,68800000.0
2008-09-04 22:48:00,1.588,1.58815,1.588,1.58805,15700000.0
2008-09-04 22:49:00,1.58825,1.5883,1.58815,1.5883,34200000.0
2008-09-04 22:50:00,1.58825,1.5884,1.588,1.5881,88700000.0
2008-09-04 22:51:00,1.58835,1.5886,1.5882,1.5883,133599999.0
2008-09-04 22:52:00,1.58825,1.5887,1.58795,1.5883,264100000.0
2008-09-04 22:53:00,1.5883,1.5884,1.58815,1.5883,96900000.0
2008-09-04 22:54:00,1.5883,1.5883,1.58825,1.58825,22800000.0
2008-09-04 22:55:00,1.58825,1.5883,1.58825,1.5883,40500000.0
2008-09-04 22:56:00,1.5883,1.5883,1.5883,1.5883,25200000.0
2008-09-04 22:57:00,1.58825,1.5885,1.5882,1.5883,176800000.0
2008-09-04 22:58:00,1.5883,1.58865,1.58825,1.5886,193200001.0
2008-09-04 22:59:00,1.5885,1.58865,1.5885,1.58865,22800000.0
2008-09-04 23:00:00,1.58855,1.58875,1.58855,1.58875,14700000.0
2008-09-04 23:01:00,1.5888,1.5888,1.5887,1.5887,10600000.0
2008-09-04 23:02:00,1.58865,1.5887,1.58865,1.5887,9600000.0
2008-09-04 23:03:00,1.58831,1.58856,1.58826,1.58848,14200000.0
2008-09-04 23:04:00,1.5885,1.5886,1.58809,1.58809,10600000.0
2008-09-04 23:05:00,1.58845,1.58856,1.58826,1.5884,75300000.0
2008-09-04 23:06:00,1.5887,1.5887,1.58775,1.5879,86000005.0
2008-09-04 23:07:00,1.5879,1.5881,1.5879,1.5881,275400011.0
2008-09-04 23:08:00,1.5881,1.5881,1.5881,1.5881,842399999.0
2008-09-04 23:09:00,1.5881,1.5881,1.5881,1.5881,1150200013.0
2008-09-04 23:10:00,1.58783,1.58808,1.58769,1.58803,78600000.0
2008-09-04 23:11:00,1.58784,1.58803,1.58778,1.58787,72500000.0
2008-09-04 23:12:00,1.5881,1.5881,1.5867,1.58735,1528000000.0
2008-09-04 23:13:00,1.58685,1.5872,1.58685,1.58695,20700000.0
2008-09-04 23:14:00,1.587,1.5872,1.587,1.5872,29000000.0
2008-09-04 23:15:00,1.5871,1.5871,1.5869,1.5869,31100000.0
2008-09-04 23:16:00,1.587,1.5871,1.58665,1.5869,342000002.0
2008-09-04 23:17:00,1.5869,1.5882,1.5869,1.58745,1188100061.0
2008-09-04 23:18:00,1.58745,1.5884,1.58745,1.588,269800015.0
2008-09-04 23:19:00,1.5883,1.59005,1.58795,1.5895,1267100042.0
2008-09-04 23:20:00,1.5894,1.5897,1.5889,1.589,371600014.0
2008-09-04 23:21:00,1.589,1.5892,1.5886,1.5887,96600005.0
2008-09-04 23:22:00,1.5887,1.5887,1.58815,1.5883,211600013.0
2008-09-04 23:23:00,1.5883,1.5883,1.5883,1.5883,48600003.0
2008-09-04 23:24:00,1.5883,1.5883,1.58725,1.5875,113200006.0
2008-09-04 23:25:00,1.5875,1.5877,1.5869,1.5871,110200004.0
2008-09-04 23:26:00,1.587,1.5875,1.58685,1.5872,184800004.0
2008-09-04 23:27:00,1.5872,1.5872,1.5872,1.5872,599400037.0
2008-09-04 23:28:00,1.5872,1.5872,1.58685,1.5869,184600011.0
2008-09-04 23:29:00,1.58685,1.587,1.5863,1.58665,130100007.0
2008-09-04 23:30:00,1.58645,1.5875,1.5864,1.5871,477300006.0
2008-09-04 23:31:00,1.5872,1.5872,1.587,1.5871,619200036.0
2008-09-04 23:32:00,1.5871,1.5876,1.5871,1.5875,345600008.0
2008-09-04 23:33:00,1.5875,1.5875,1.5867,1.5871,241800012.0
2008-09-04 23:34:00,1.5871,1.5871,1.5871,1.5871,226800014.0
2008-09-04 23:35:00,1.5871,1.5871,1.5864,1.58645,681000040.0
2008-09-04 23:36:00,1.58645,1.5865,1.58595,1.5862,73600000.0
2008-09-04 23:37:00,1.5862,1.5867,1.58605,1.5863,224300004.0
2008-09-04 23:38:00,1.5862,1.5865,1.5862,1.5862,967200006.0
2008-09-04 23:39:00,1.5862,1.5862,1.58555,1.58585,74600000.0
2008-09-04 23:40:00,1.5859,1.5865,1.5854,1.5859,390400001.0
2008-09-04 23:41:00,1.5859,1.586,1.58545,1.58565,207000000.0
2008-09-04 23:42:00,1.58575,1.5858,1.5854,1.5855,139200000.0
2008-09-04 23:43:00,1.5855,1.5862,1.5855,1.5862,148400000.0
2008-09-04 23:44:00,1.5862,1.5862,1.5861,1.5861,28900000.0
2008-09-04 23:45:00,1.58585,1.586,1.58575,1.586,17200000.0
2008-09-04 23:46:00,1.586,1.5864,1.58565,1.58565,86400002.0
2008-09-04 23:47:00,1.5858,1.5864,1.58565,1.5863,127300001.0
2008-09-04 23:48:00,1.5864,1.5867,1.5864,1.5867,180200000.0
2008-09-04 23:49:00,1.5867,1.58685,1.5866,1.5868,90100000.0
2008-09-04 23:50:00,1.5868,1.587,1.58645,1.5865,203500000.0
2008-09-04 23:51:00,1.5865,1.5868,1.5864,1.5866,214200001.0
2008-09-04 23:52:00,1.5865,1.58695,1.5865,1.5868,1178199999.0
2008-09-04 23:53:00,1.5867,1.5868,1.58575,1.586,1019400008.0
2008-09-04 23:54:00,1.586,1.586,1.58575,1.5859,43200000.0
2008-09-04 23:55:00,1.5859,1.58605,1.5859,1.58605,233400007.0
2008-09-04 23:56:00,1.5859,1.5859,1.5855,1.5859,282999999.0
2008-09-04 23:57:00,1.5859,1.5859,1.58515,1.5854,572800000.0
2008-09-04 23:58:00,1.5853,1.5854,1.5853,1.5853,1366200003.0
2008-09-04 23:59:00,1.5853,1.5854,1.5853,1.5854,313200001.0
2008-09-05 00:00:00,1.5855,1.5857,1.58525,1.5856,307900005.0
2008-09-05 00:01:00,1.5856,1.58585,1.58535,1.5857,713000017.0
2008-09-05 00:02:00,1.58515,1.5853,1.58505,1.5851,149500000.0
2008-09-05 00:03:00,1.585,1.585,1.585,1.585,9400000.0
2008-09-05 00:04:00,1.585,1.585,1.5845,1.5845,27200000.0
2008-09-05 00:05:00,1.5845,1.5845,1.5834,1.58375,202100004.0
2008-09-05 00:06:00,1.5838,1.5841,1.58195,1.5821,441100011.0
2008-09-05 00:07:00,1.5821,1.58305,1.58085,1.5823,127600002.0
2008-09-05 00:08:00,1.5825,1.5825,1.58125,1.5815,74900000.0
2008-09-05 00:09:00,1.5816,1.58335,1.58135,1.58335,580300010.0
2008-09-05 00:10:00,1.5835,1.584,1.5835,1.584,63500000.0
2008-09-05 00:11:00,1.584,1.584,1.58335,1.5836,146800000.0
2008-09-05 00:12:00,1.5836,1.5845,1.5833,1.5842,415100005.0
2008-09-05 00:13:00,1.5842,1.58495,1.58335,1.58495,134800001.0
2008-09-05 00:14:00,1.585,1.585,1.585,1.585,33100000.0
2008-09-05 00:15:00,1.585,1.585,1.585,1.585,28000000.0
2008-09-05 00:16:00,1.585,1.585,1.585,1.585,32000000.0
2008-09-05 00:17:00,1.585,1.585,1.5839,1.5845,137600000.0
2008-09-05 00:18:00,1.5845,1.5846,1.5843,1.5844,172500000.0
2008-09-05 00:19:00,1.5844,1.5844,1.58355,1.584,162300001.0
2008-09-05 00:20:00,1.584,1.584,1.5838,1.5838,69900000.0
2008-09-05 00:21:00,1.5838,1.584,1.5836,1.5838,91500000.0
2008-09-05 00:22:00,1.5838,1.5838,1.58345,1.5835,485999995.0
2008-09-05 00:23:00,1.5835,1.584,1.5835,1.584,339399995.0
2008-09-05 00:24:00,1.584,1.584,1.58345,1.58345,69100000.0
2008-09-05 00:25:00,1.5835,1.5836,1.5835,1.5835,94300000.0
2008-09-05 00:26:00,1.5835,1.5839,1.5835,1.5839,77400000.0
2008-09-05 00:27:00,1.584,1.5846,1.584,1.5846,280100000.0
2008-09-05 00:28:00,1.5846,1.58465,1.5841,1.5845,29000000.0
2008-09-05 00:29:00,1.5846,1.5849,1.5845,1.5847,139699999.0
2008-09-05 00:30:00,1.5847,1.5847,1.5845,1.5845,9400000.0
2008-09-05 00:31:00,1.5844,1.5845,1.5844,1.5845,140300000.0
2008-09-05 00:32:00,1.5845,1.5845,1.5841,1.5841,36100000.0
2008-09-05 00:33:00,1.5841,1.5841,1.5841,1.5841,28200000.0
2008-09-05 00:34:00,1.5843,1.5844,1.5843,1.5843,82400000.0
2008-09-05 00:35:00,1.5843,1.5843,1.58405,1.5842,53700000.0
2008-09-05 00:36:00,1.5841,1.5841,1.5841,1.5841,3200000.0
2008-09-05 00:37:00,1.5841,1.5845,1.58405,1.5845,154600000.0
2008-09-05 00:38:00,1.5845,1.5847,1.58425,1.58455,148200000.0
2008-09-05 00:39:00,1.5846,1.5849,1.5846,1.5849,68300000.0
2008-09-05 00:40:00,1.5848,1.5849,1.5846,1.5846,29900000.0
2008-09-05 00:41:00,1.5846,1.5846,1.5846,1.5846,37800000.0
2008-09-05 00:42:00,1.5846,1.5846,1.5846,1.5846,10800000.0
2008-09-05 00:43:00,1.5846,1.5847,1.58395,1.5841,93499999.0
2008-09-05 00:44:00,1.5841,1.58465,1.5841,1.58465,75699999.0
2008-09-05 00:45:00,1.58445,1.5847,1.58445,1.5847,495900028.0
2008-09-05 00:46:00,1.5847,1.5848,1.5846,1.5848,78500000.0
2008-09-05 00:47:00,1.5847,1.5847,1.5847,1.5847,77599998.0
2008-09-05 00:48:00,1.5847,1.5848,1.5847,1.5848,119000000.0
2008-09-05 00:49:00,1.5848,1.58505,1.5847,1.5847,154900000.0
2008-09-05 00:50:00,1.5848,1.58495,1.5847,1.5847,68400000.0
2008-09-05 00:51:00,1.5847,1.5853,1.5847,1.5852,171300001.0
2008-09-05 00:52:00,1.58535,1.5854,1.58485,1.585,302700000.0
2008-09-05 00:53:00,1.5851,1.5851,1.5851,1.5851,17100000.0
2008-09-05 00:54:00,1.58525,1.5855,1.58525,1.5855,67700000.0
2008-09-05 00:55:00,1.5855,1.58565,1.58545,1.5856,55300000.0
2008-09-05 00:56:00,1.5856,1.5856,1.5848,1.585,127800000.0
2008-09-05 00:57:00,1.585,1.5851,1.58425,1.5851,95500005.0
2008-09-05 00:58:00,1.5851,1.5851,1.58365,1.5844,186000000.0
2008-09-05 00:59:00,1.58415,1.5848,1.58385,1.5845,250900002.0
2008-09-05 01:00:00,1.5845,1.58465,1.5844,1.5844,551999995.0
2008-09-05 01:01:00,1.5844,1.5844,1.5842,1.5843,309800011.0
2008-09-05 01:02:00,1.5842,1.5842,1.58395,1.584,103300000.0
2008-09-05 01:03:00,1.584,1.584,1.58345,1.5836,211400000.0
2008-09-05 01:04:00,1.5836,1.5836,1.5835,1.5835,371000000.0
2008-09-05 01:05:00,1.5836,1.5837,1.5836,1.5837,771300000.0
2008-09-05 01:06:00,1.5837,1.5838,1.5837,1.5837,757600000.0
2008-09-05 01:07:00,1.5837,1.5841,1.5837,1.5841,180900000.0
2008-09-05 01:08:00,1.5837,1.5838,1.5837,1.5838,783100000.0
2008-09-05 01:09:00,1.5838,1.5842,1.58375,1.584,620200000.0
2008-09-05 01:10:00,1.584,1.584,1.584,1.584,16200000.0
2008-09-05 01:11:00,1.584,1.584,1.5836,1.5838,155100000.0
2008-09-05 01:12:00,1.5838,1.584,1.5838,1.5839,106800000.0
2008-09-05 01:13:00,1.5839,1.5839,1.58355,1.5837,83500000.0
2008-09-05 01:14:00,1.5837,1.5838,1.5834,1.5836,249500000.0
2008-09-05 01:15:00,1.5836,1.584,1.5835,1.584,223500000.0
2008-09-05 01:16:00,1.584,1.5846,1.584,1.5845,221499999.0
2008-09-05 01:17:00,1.5845,1.5849,1.5845,1.5848,151200000.0
2008-09-05 01:18:00,1.5848,1.5848,1.5847,1.5847,379000010.0
2008-09-05 01:19:00,1.58485,1.5849,1.5847,1.5847,333400017.0
2008-09-05 01:20:00,1.5847,1.5847,1.5847,1.5847,177300005.0
2008-09-05 01:21:00,1.5847,1.5847,1.5847,1.5847,135300004.0
2008-09-05 01:22:00,1.5847,1.5847,1.5847,1.5847,149700001.0
2008-09-05 01:23:00,1.5847,1.5847,1.5847,1.5847,53700000.0
2008-09-05 01:24:00,1.5848,1.5848,1.5847,1.5847,32200000.0
2008-09-05 01:25:00,1.5846,1.5846,1.5846,1.5846,32900002.0
2008-09-05 01:26:00,1.5846,1.5846,1.5846,1.5846,81000005.0
2008-09-05 01:27:00,1.5846,1.5846,1.5846,1.5846,16200001.0
2008-09-05 01:28:00,1.5846,1.5846,1.5846,1.5846,81000005.0
2008-09-05 01:29:00,1.5846,1.5846,1.5846,1.5846,48600003.0
2008-09-05 01:30:00,1.5846,1.5846,1.5846,1.5846,48600003.0
2008-09-05 01:31:00,1.5846,1.5846,1.5845,1.5845,31000000.0
2008-09-05 01:32:00,1.5845,1.58465,1.5843,1.5845,65200000.0
2008-09-05 01:33:00,1.5844,1.5845,1.5844,1.5845,321500003.0
2008-09-05 01:34:00,1.5845,1.5845,1.5844,1.5844,400700013.0
2008-09-05 01:35:00,1.5844,1.5845,1.5842,1.5842,164800004.0
2008-09-05 01:36:00,1.5842,1.5845,1.5842,1.5845,304200003.0
2008-09-05 01:37:00,1.5845,1.5846,1.5844,1.5846,136599999.0
2008-09-05 01:38:00,1.5846,1.5848,1.5846,1.5848,279200004.0
2008-09-05 01:39:00,1.5848,1.5848,1.5848,1.5848,10800000.0
2008-09-05 01:40:00,1.5848,1.5848,1.5848,1.5848,75600000.0
2008-09-05 01:41:00,1.5848,1.5848,1.5848,1.5848,21600000.0
2008-09-05 01:42:00,1.5848,1.5848,1.5848,1.5848,32400000.0
2008-09-05 01:43:00,1.5848,1.5848,1.5848,1.5848,64800000.0
2008-09-05 01:44:00,1.58434,1.58451,1.5843,1.58447,8000000.0
2008-09-05 01:45:00,1.5848,1.5848,1.5848,1.5848,10800000.0
2008-09-05 01:46:00,1.5848,1.5849,1.5848,1.5849,54000000.0
2008-09-05 01:47:00,1.5849,1.5853,1.5849,1.5852,1072300015.0
2008-09-05 01:48:00,1.5853,1.5854,1.5847,1.5849,743000015.0
2008-09-05 01:49:00,1.5852,1.5852,1.5851,1.5851,743000015.0
2008-09-05 01:50:00,1.5852,1.58535,1.58445,1.5848,208000001.0
2008-09-05 01:51:00,1.5848,1.5848,1.5848,1.5848,48600000.0
2008-09-05 01:52:00,1.5848,1.5848,1.58425,1.5844,160600000.0
2008-09-05 01:53:00,1.5844,1.5846,1.5844,1.5846,166299999.0
2008-09-05 01:54:00,1.58442,1.58477,1.58433,1.58462,112800000.0
2008-09-05 01:55:00,1.5846,1.5846,1.5846,1.5846,26800000.0
2008-09-05 01:56:00,1.5846,1.5848,1.5845,1.5848,429800001.0
2008-09-05 01:57:00,1.5847,1.5849,1.5847,1.5848,939600022.0
2008-09-05 01:58:00,1.58438,1.58461,1.58438,1.58444,35300000.0
2008-09-05 01:59:00,1.5848,1.5849,1.5848,1.5848,645000015.0
2008-09-05 02:00:00,1.5849,1.5854,1.5849,1.5854,769999986.0
2008-09-05 02:01:00,1.5854,1.5854,1.5845,1.5849,619799980.0
2008-09-05 02:02:00,1.5849,1.585,1.5849,1.585,143900002.0
2008-09-05 02:03:00,1.585,1.5853,1.585,1.5851,340800008.0
2008-09-05 02:04:00,1.5851,1.5851,1.585,1.5851,185100004.0
2008-09-05 02:05:00,1.5851,1.5853,1.5851,1.5853,158200002.0
2008-09-05 02:06:00,1.5853,1.5853,1.5853,1.5853,16200001.0
2008-09-05 02:07:00,1.5853,1.5853,1.5853,1.5853,125200001.0
2008-09-05 02:08:00,1.5853,1.5853,1.5853,1.5853,21600000.0
2008-09-05 02:09:00,1.5853,1.5853,1.5853,1.5853,83000000.0
2008-09-05 02:10:00,1.5852,1.5854,1.5852,1.5852,151699999.0
2008-09-05 02:11:00,1.5853,1.5855,1.5852,1.5855,120100002.0
2008-09-05 02:12:00,1.5854,1.5855,1.5854,1.5854,131300000.0
2008-09-05 02:13:00,1.5854,1.5855,1.58505,1.5851,64900000.0
2008-09-05 02:14:00,1.5852,1.5854,1.5851,1.5854,422499997.0
2008-09-05 02:15:00,1.5853,1.5857,1.5852,1.5852,146999999.0
2008-09-05 02:16:00,1.5853,1.5854,1.58515,1.5854,119499998.0
2008-09-05 02:17:00,1.58535,1.58545,1.58525,1.5854,34200000.0
2008-09-05 02:18:00,1.58535,1.5856,1.58525,1.5854,175900000.0
2008-09-05 02:19:00,1.5854,1.58615,1.5853,1.58565,378599999.0
2008-09-05 02:20:00,1.58545,1.58555,1.58526,1.58552,43800000.0
2008-09-05 02:21:00,1.5857,1.58575,1.5856,1.5856,145800000.0
2008-09-05 02:22:00,1.5856,1.5856,1.58535,1.5854,91400000.0
2008-09-05 02:23:00,1.5854,1.5857,1.5854,1.5857,72600001.0
2008-09-05 02:24:00,1.5856,1.5856,1.5854,1.5854,103400000.0
2008-09-05 02:25:00,1.5854,1.5855,1.5851,1.5854,305900001.0
2008-09-05 02:26:00,1.5854,1.5856,1.5854,1.5856,196400009.0
2008-09-05 02:27:00,1.5856,1.5856,1.5856,1.5856,6900000.0
2008-09-05 02:28:00,1.5855,1.5855,1.5855,1.5855,3200000.0
2008-09-05 02:29:00,1.58551,1.58551,1.58528,1.58543,41600000.0
2008-09-05 02:30:00,1.5856,1.5857,1.5856,1.5857,122700000.0
2008-09-05 02:31:00,1.5858,1.5858,1.5857,1.5858,59700000.0
2008-09-05 02:32:00,1.5858,1.5858,1.5857,1.5857,154300000.0
2008-09-05 02:33:00,1.5857,1.5857,1.5857,1.5857,218599999.0
2008-09-05 02:34:00,1.5857,1.5858,1.5857,1.5857,257799999.0
2008-09-05 02:35:00,1.5857,1.5858,1.5857,1.5858,154700003.0
2008-09-05 02:36:00,1.5858,1.5858,1.5858,1.5858,43200000.0
2008-09-05 02:37:00,1.5858,1.5858,1.5858,1.5858,54000000.0
2008-09-05 02:38:00,1.5858,1.58585,1.5856,1.5856,97200000.0
2008-09-05 02:39:00,1.5856,1.5857,1.5856,1.5857,27200000.0
2008-09-05 02:40:00,1.5857,1.5857,1.5857,1.5857,3200000.0
2008-09-05 02:41:00,1.5857,1.5857,1.5856,1.5857,50300000.0
2008-09-05 02:42:00,1.5857,1.5857,1.5857,1.5857,36400000.0
2008-09-05 02:43:00,1.5857,1.5857,1.5857,1.5857,14000000.0
2008-09-05 02:44:00,1.5857,1.5857,1.5857,1.5857,14500000.0
2008-09-05 02:45:00,1.58555,1.58559,1.58528,1.58537,23200000.0
2008-09-05 02:46:00,1.58575,1.5861,1.58575,1.58595,88300000.0
2008-09-05 02:47:00,1.58605,1.5861,1.58585,1.5861,109100000.0
2008-09-05 02:48:00,1.5861,1.5861,1.5861,1.5861,6900000.0
2008-09-05 02:49:00,1.586,1.58615,1.586,1.58615,70499999.0
2008-09-05 02:50:00,1.5862,1.5863,1.58585,1.5862,407700000.0
2008-09-05 02:51:00,1.5862,1.5862,1.58615,1.58615,71200000.0
2008-09-05 02:52:00,1.5862,1.5863,1.58605,1.58625,35600000.0
2008-09-05 02:53:00,1.58625,1.58625,1.58625,1.58625,5400000.0
2008-09-05 02:54:00,1.5863,1.5863,1.5862,1.5862,27600000.0
2008-09-05 02:55:00,1.5863,1.5863,1.5861,1.5861,69700000.0
2008-09-05 02:56:00,1.5862,1.5862,1.58615,1.5862,126700000.0
2008-09-05 02:57:00,1.5862,1.5862,1.5862,1.5862,10800000.0
2008-09-05 02:58:00,1.58592,1.586,1.58564,1.58588,61799997.0
2008-09-05 02:59:00,1.5862,1.5862,1.5862,1.5862,118800000.0
2008-09-05 03:00:00,1.5862,1.5862,1.5862,1.5862,10800000.0
2008-09-05 03:01:00,1.58598,1.58601,1.5857,1.58601,36000000.0
2008-09-05 03:02:00,1.5862,1.5862,1.5862,1.5862,32900000.0
2008-09-05 03:03:00,1.5862,1.5862,1.58615,1.58615,54000000.0
2008-09-05 03:04:00,1.5862,1.5862,1.586,1.5862,215600001.0
2008-09-05 03:05:00,1.5862,1.5862,1.5862,1.5862,10800000.0
2008-09-05 03:06:00,1.5862,1.5862,1.5862,1.5862,10800000.0
2008-09-05 03:07:00,1.5862,1.5862,1.58615,1.58615,313200000.0
2008-09-05 03:08:00,1.5862,1.5862,1.58615,1.58615,118800000.0
2008-09-05 03:09:00,1.5862,1.5862,1.58615,1.5862,367200000.0
2008-09-05 03:10:00,1.5862,1.5862,1.58615,1.5862,226800000.0
2008-09-05 03:11:00,1.5862,1.5862,1.5857,1.5858,56000000.0
2008-09-05 03:12:00,1.5858,1.5858,1.5857,1.5858,170000000.0
2008-09-05 03:13:00,1.5858,1.5859,1.5858,1.5859,166000008.0
2008-09-05 03:14:00,1.5858,1.5859,1.5857,1.5858,100700001.0
2008-09-05 03:15:00,1.5858,1.5858,1.58555,1.5857,262400006.0
2008-09-05 03:16:00,1.5857,1.58605,1.5857,1.5859,145200000.0
2008-09-05 03:17:00,1.5859,1.5861,1.5859,1.5861,117900000.0
2008-09-05 03:18:00,1.5861,1.5864,1.586,1.5863,199199999.0
2008-09-05 03:19:00,1.5863,1.58675,1.5862,1.5865,103867501.0
2008-09-05 03:20:00,1.5865,1.5866,1.5865,1.5866,162300000.0
2008-09-05 03:21:00,1.5867,1.5873,1.5866,1.5869,415899995.0
2008-09-05 03:22:00,1.5869,1.5874,1.58685,1.5873,140200000.0
2008-09-05 03:23:00,1.5873,1.5873,1.5871,1.5871,119400004.0
2008-09-05 03:24:00,1.5871,1.5871,1.5865,1.5865,311000012.0
2008-09-05 03:25:00,1.5865,1.5871,1.58625,1.5863,662199998.0
2008-09-05 03:26:00,1.5862,1.58675,1.58615,1.5865,191100000.0
2008-09-05 03:27:00,1.5865,1.5866,1.5864,1.5865,142800000.0
2008-09-05 03:28:00,1.5865,1.5869,1.5865,1.5869,90100000.0
2008-09-05 03:29:00,1.5869,1.587,1.5869,1.5869,99900000.0
2008-09-05 03:30:00,1.5869,1.5871,1.5866,1.5871,366299998.0
2008-09-05 03:31:00,1.5871,1.5871,1.5871,1.5871,3000000.0
2008-09-05 03:32:00,1.5871,1.5871,1.5871,1.5871,31400000.0
2008-09-05 03:33:00,1.5871,1.58725,1.5869,1.587,179600001.0
2008-09-05 03:34:00,1.587,1.58715,1.587,1.5871,328900005.0
2008-09-05 03:35:00,1.5871,1.5876,1.5871,1.5875,94800000.0
2008-09-05 03:36:00,1.5875,1.58765,1.58745,1.5875,291200000.0
2008-09-05 03:37:00,1.5875,1.5876,1.5875,1.5875,106400000.0
2008-09-05 03:38:00,1.5875,1.58775,1.5875,1.5877,159199998.0
2008-09-05 03:39:00,1.5877,1.58795,1.5877,1.58795,253200002.0
2008-09-05 03:40:00,1.588,1.588,1.5878,1.588,120400001.0
2008-09-05 03:41:00,1.588,1.5883,1.588,1.588,517800006.0
2008-09-05 03:42:00,1.588,1.5883,1.588,1.588,271700012.0
2008-09-05 03:43:00,1.5883,1.5883,1.5883,1.5883,11800000.0
2008-09-05 03:44:00,1.5883,1.5883,1.5883,1.5883,5000000.0
2008-09-05 03:45:00,1.5883,1.5883,1.5876,1.58775,249900000.0
2008-09-05 03:46:00,1.5878,1.5878,1.5877,1.5877,87100000.0
2008-09-05 03:47:00,1.5877,1.5877,1.5875,1.5877,139900000.0
2008-09-05 03:48:00,1.5877,1.5878,1.58755,1.58755,54700000.0
2008-09-05 03:49:00,1.5876,1.5876,1.5871,1.5875,214700000.0
2008-09-05 03:50:00,1.5876,1.5882,1.58755,1.5881,665999996.0
2008-09-05 03:51:00,1.5881,1.5882,1.58785,1.5879,902099989.0
2008-09-05 03:52:00,1.5878,1.5879,1.5873,1.5873,906999990.0
2008-09-05 03:53:00,1.5874,1.58755,1.5874,1.5875,458599999.0
2008-09-05 03:54:00,1.5875,1.5876,1.5873,1.5873,79600000.0
2008-09-05 03:55:00,1.5873,1.5875,1.5872,1.5873,229600000.0
2008-09-05 03:56:00,1.5873,1.5874,1.5873,1.5873,51100000.0
2008-09-05 03:57:00,1.5873,1.5875,1.5873,1.5875,55200000.0
2008-09-05 03:58:00,1.5875,1.5876,1.5874,1.5874,656699990.0
2008-09-05 03:59:00,1.5875,1.5875,1.5874,1.5875,41800000.0
2008-09-05 04:00:00,1.5875,1.5875,1.5875,1.5875,11100000.0
2008-09-05 04:01:00,1.5875,1.5876,1.5875,1.5875,69500000.0
2008-09-05 04:02:00,1.5875,1.5878,1.5875,1.58775,234999998.0
2008-09-05 04:03:00,1.5878,1.5878,1.5877,1.5878,94400000.0
2008-09-05 04:04:00,1.5878,1.5878,1.5878,1.5878,32400000.0
2008-09-05 04:05:00,1.5878,1.588,1.5878,1.5879,56400000.0
2008-09-05 04:06:00,1.5878,1.5878,1.58755,1.5877,516199996.0
2008-09-05 04:07:00,1.5876,1.5877,1.5876,1.5877,160100003.0
2008-09-05 04:08:00,1.5876,1.5877,1.5876,1.5877,448700009.0
2008-09-05 04:09:00,1.5877,1.5878,1.5875,1.58775,139300000.0
2008-09-05 04:10:00,1.58775,1.5878,1.5877,1.5877,634500015.0
2008-09-05 04:11:00,1.5877,1.5878,1.5877,1.5878,910999973.0
2008-09-05 04:12:00,1.5878,1.5878,1.5877,1.5878,9000000.0
2008-09-05 04:13:00,1.5878,1.58785,1.5876,1.5876,111600000.0
2008-09-05 04:14:00,1.5876,1.5876,1.5876,1.5876,39800000.0
2008-09-05 04:15:00,1.5876,1.5876,1.5876,1.5876,93400000.0
2008-09-05 04:16:00,1.5876,1.5876,1.5876,1.5876,23600000.0
2008-09-05 04:17:00,1.5876,1.5877,1.5876,1.5876,803299997.0
2008-09-05 04:18:00,1.5876,1.5876,1.5872,1.5874,798799998.0
2008-09-05 04:19:00,1.5874,1.5874,1.5873,1.5874,41100000.0
2008-09-05 04:20:00,1.5873,1.5875,1.5872,1.5874,228000001.0
2008-09-05 04:21:00,1.5874,1.5875,1.5873,1.58745,354399998.0
2008-09-05 04:22:00,1.5873,1.58745,1.5873,1.5874,285700000.0
2008-09-05 04:23:00,1.58745,1.58745,1.5873,1.58745,131000000.0
2008-09-05 04:24:00,1.5875,1.5876,1.5872,1.5876,294499996.0
2008-09-05 04:25:00,1.5875,1.5878,1.58745,1.5878,187100000.0
2008-09-05 04:26:00,1.5878,1.5879,1.5878,1.5879,71600000.0
2008-09-05 04:27:00,1.5879,1.588,1.5875,1.5876,213800000.0
2008-09-05 04:28:00,1.5876,1.5876,1.5876,1.5876,44200000.0
2008-09-05 04:29:00,1.5876,1.5877,1.5875,1.5876,67800000.0
2008-09-05 04:30:00,1.5876,1.588,1.5876,1.588,128700000.0
2008-09-05 04:31:00,1.588,1.588,1.5878,1.58785,13600000.0
2008-09-05 04:32:00,1.5879,1.5879,1.5874,1.5875,126700002.0
2008-09-05 04:33:00,1.5875,1.588,1.5875,1.588,428300004.0
2008-09-05 04:34:00,1.588,1.5881,1.5878,1.5878,247500011.0
2008-09-05 04:35:00,1.5878,1.5879,1.5878,1.5878,184300005.0
2008-09-05 04:36:00,1.5879,1.5879,1.5878,1.5879,22200000.0
2008-09-05 04:37:00,1.5878,1.5878,1.5878,1.5878,37600000.0
2008-09-05 04:38:00,1.5878,1.5879,1.5878,1.5879,67800000.0
2008-09-05 04:39:00,1.5878,1.588,1.5878,1.588,17800000.0
2008-09-05 04:40:00,1.5879,1.5879,1.5879,1.5879,8700000.0
2008-09-05 04:41:00,1.5878,1.588,1.5878,1.5878,49500000.0
2008-09-05 04:42:00,1.5879,1.5879,1.5878,1.5878,184500003.0
2008-09-05 04:43:00,1.5878,1.5878,1.5878,1.5878,20400000.0
2008-09-05 04:44:00,1.5878,1.5879,1.5877,1.5878,336999999.0
2008-09-05 04:45:00,1.5879,1.5879,1.5879,1.5879,1000000.0
2008-09-05 04:46:00,1.5878,1.5879,1.5878,1.5878,121500001.0
2008-09-05 04:47:00,1.5878,1.5878,1.5878,1.5878,90800000.0
2008-09-05 04:48:00,1.5877,1.5877,1.5877,1.5877,27300000.0
2008-09-05 04:49:00,1.5878,1.5878,1.5874,1.5875,114800000.0
2008-09-05 04:50:00,1.5875,1.58765,1.5873,1.5874,36900000.0
2008-09-05 04:51:00,1.5874,1.5874,1.5874,1.5874,1000000.0
2008-09-05 04:52:00,1.5874,1.58745,1.5873,1.5873,25200000.0
2008-09-05 04:53:00,1.5875,1.58765,1.5874,1.5875,92800000.0
2008-09-05 04:54:00,1.58745,1.58765,1.58735,1.5875,92600000.0
2008-09-05 04:55:00,1.5874,1.5876,1.5873,1.5873,177799999.0
2008-09-05 04:56:00,1.5873,1.5873,1.5872,1.5872,79100000.0
2008-09-05 04:57:00,1.5872,1.5873,1.5872,1.5872,130000000.0
2008-09-05 04:58:00,1.5872,1.5873,1.58695,1.5871,100800000.0
2008-09-05 04:59:00,1.5872,1.5873,1.5869,1.587,282600000.0
2008-09-05 05:00:00,1.587,1.587,1.58595,1.5869,212300000.0
2008-09-05 05:01:00,1.5869,1.5869,1.5861,1.5862,251500000.0
2008-09-05 05:02:00,1.5862,1.5862,1.58575,1.5858,33800000.0
2008-09-05 05:03:00,1.5858,1.5863,1.5858,1.5862,691600014.0
2008-09-05 05:04:00,1.5863,1.5864,1.58605,1.5862,210800000.0
2008-09-05 05:05:00,1.5862,1.5863,1.5861,1.5863,305999995.0
2008-09-05 05:06:00,1.5862,1.5864,1.5862,1.5863,198600001.0
2008-09-05 05:07:00,1.5864,1.5865,1.5863,1.5865,54900002.0
2008-09-05 05:08:00,1.5865,1.5866,1.58625,1.5866,293899997.0
2008-09-05 05:09:00,1.5866,1.5867,1.5866,1.5867,190900004.0
2008-09-05 05:10:00,1.58675,1.58745,1.5867,1.5873,1317300004.0
2008-09-05 05:11:00,1.5873,1.58735,1.58725,1.5873,1468499975.0
2008-09-05 05:12:00,1.5873,1.5873,1.5873,1.5873,1555199936.0
2008-09-05 05:13:00,1.5873,1.5873,1.5867,1.5868,952600033.0
2008-09-05 05:14:00,1.5867,1.5868,1.5863,1.5864,103000000.0
2008-09-05 05:15:00,1.5863,1.5863,1.5862,1.5862,48700000.0
2008-09-05 05:16:00,1.5862,1.5862,1.58595,1.586,178200003.0
2008-09-05 05:17:00,1.586,1.586,1.586,1.586,139200007.0
2008-09-05 05:18:00,1.586,1.586,1.5851,1.5851,173500000.0
2008-09-05 05:19:00,1.5852,1.58565,1.5852,1.5855,201900001.0
2008-09-05 05:20:00,1.5856,1.5858,1.58555,1.5858,499100009.0
2008-09-05 05:21:00,1.5858,1.58595,1.5857,1.5858,158100001.0
2008-09-05 05:22:00,1.5857,1.586,1.5857,1.5859,82100001.0
2008-09-05 05:23:00,1.5859,1.5859,1.5854,1.58555,409700012.0
2008-09-05 05:24:00,1.5856,1.5856,1.5856,1.5856,94799998.0
2008-09-05 05:25:00,1.5856,1.5857,1.5856,1.5856,96899998.0
2008-09-05 05:26:00,1.5856,1.5856,1.5849,1.5851,426000005.0
2008-09-05 05:27:00,1.58525,1.58545,1.58525,1.5854,187999999.0
2008-09-05 05:28:00,1.5854,1.5856,1.5854,1.5856,37000000.0
2008-09-05 05:29:00,1.5856,1.58575,1.58545,1.5856,95700000.0
2008-09-05 05:30:00,1.58575,1.58585,1.5857,1.5857,117200000.0
2008-09-05 05:31:00,1.5857,1.586,1.5857,1.5859,474899999.0
2008-09-05 05:32:00,1.5859,1.5862,1.5859,1.5862,250399995.0
2008-09-05 05:33:00,1.5863,1.5866,1.5863,1.5866,88900000.0
2008-09-05 05:34:00,1.5866,1.5866,1.5865,1.5866,38600000.0
2008-09-05 05:35:00,1.5866,1.5866,1.5865,1.58655,19500000.0
2008-09-05 05:36:00,1.5866,1.5868,1.58655,1.5867,40400000.0
2008-09-05 05:37:00,1.5867,1.5867,1.5867,1.5867,9100000.0
2008-09-05 05:38:00,1.5867,1.5867,1.5866,1.5866,15200000.0
2008-09-05 05:39:00,1.5866,1.5866,1.5865,1.5865,37300000.0
2008-09-05 05:40:00,1.5865,1.5865,1.5863,1.5864,84300000.0
2008-09-05 05:41:00,1.5863,1.5864,1.58605,1.58615,55400000.0
2008-09-05 05:42:00,1.5861,1.5862,1.586,1.5861,52500000.0
2008-09-05 05:43:00,1.58605,1.58615,1.58605,1.58615,10500000.0
2008-09-05 05:44:00,1.5861,1.58615,1.5859,1.58615,1809000000.0
2008-09-05 05:45:00,1.58605,1.58605,1.5859,1.5859,165100000.0
2008-09-05 05:46:00,1.5859,1.5862,1.5858,1.5858,348200006.0
2008-09-05 05:47:00,1.5859,1.5862,1.5859,1.5861,836200024.0
2008-09-05 05:48:00,1.58615,1.58625,1.5856,1.5857,93200000.0
2008-09-05 05:49:00,1.5857,1.5857,1.58545,1.5856,289799998.0
2008-09-05 05:50:00,1.5856,1.5857,1.5856,1.5857,99400002.0
2008-09-05 05:51:00,1.5856,1.5857,1.5855,1.5856,88800000.0
2008-09-05 05:52:00,1.5856,1.5856,1.5856,1.5856,7900000.0
2008-09-05 05:53:00,1.5857,1.5857,1.58545,1.58565,22500000.0
2008-09-05 05:54:00,1.58545,1.5856,1.5852,1.5855,71000000.0
2008-09-05 05:55:00,1.5855,1.5856,1.58525,1.5856,77400000.0
2008-09-05 05:56:00,1.5855,1.5855,1.5855,1.5855,14000000.0
2008-09-05 05:57:00,1.5855,1.5855,1.5855,1.5855,806400000.0
2008-09-05 05:58:00,1.5855,1.5855,1.5855,1.5855,7000000.0
2008-09-05 05:59:00,1.5855,1.5855,1.5854,1.5854,43000000.0
2008-09-05 06:00:00,1.5854,1.5854,1.58515,1.5853,57400000.0
2008-09-05 06:01:00,1.5853,1.5854,1.5853,1.5854,42800000.0
2008-09-05 06:02:00,1.5854,1.5854,1.5852,1.5852,117800000.0
2008-09-05 06:03:00,1.5852,1.5852,1.585,1.585,108700000.0
2008-09-05 06:04:00,1.585,1.5851,1.5849,1.58505,177500000.0
2008-09-05 06:05:00,1.58505,1.5852,1.585,1.58515,213499999.0
2008-09-05 06:06:00,1.5852,1.5852,1.58485,1.5849,108900000.0
2008-09-05 06:07:00,1.58505,1.5851,1.58495,1.5851,60000000.0
2008-09-05 06:08:00,1.5851,1.5854,1.5851,1.5853,26500000.0
2008-09-05 06:09:00,1.5853,1.5853,1.5853,1.5853,55500000.0
2008-09-05 06:10:00,1.5853,1.5853,1.5853,1.5853,22100000.0
2008-09-05 06:11:00,1.5853,1.5855,1.58525,1.5853,397000000.0
2008-09-05 06:12:00,1.5853,1.5854,1.58505,1.5851,597100006.0
2008-09-05 06:13:00,1.5851,1.5851,1.5851,1.5851,64800004.0
2008-09-05 06:14:00,1.5851,1.5851,1.5851,1.5851,32400002.0
2008-09-05 06:15:00,1.5851,1.5851,1.58445,1.5845,1086400056.0
2008-09-05 06:16:00,1.5846,1.5849,1.5845,1.5849,63200000.0
2008-09-05 06:17:00,1.5849,1.585,1.5846,1.5848,84300000.0
2008-09-05 06:18:00,1.5848,1.5848,1.5847,1.5848,59200000.0
2008-09-05 06:19:00,1.5847,1.58485,1.5847,1.58485,142000001.0
2008-09-05 06:20:00,1.5849,1.5852,1.5848,1.5849,60300000.0
2008-09-05 06:21:00,1.5849,1.58515,1.5849,1.585,70500000.0
2008-09-05 06:22:00,1.585,1.585,1.585,1.585,43500000.0
2008-09-05 06:23:00,1.585,1.585,1.585,1.585,7000000.0
2008-09-05 06:24:00,1.585,1.585,1.5846,1.585,67900000.0
2008-09-05 06:25:00,1.585,1.585,1.585,1.585,3200000.0
2008-09-05 06:26:00,1.5849,1.585,1.5847,1.5848,51100000.0
2008-09-05 06:27:00,1.5848,1.5848,1.5848,1.5848,20700000.0
2008-09-05 06:28:00,1.5848,1.5849,1.5848,1.5849,59700000.0
2008-09-05 06:29:00,1.5848,1.5848,1.5841,1.5841,382900000.0
2008-09-05 06:30:00,1.5841,1.5841,1.5838,1.5838,193700000.0
2008-09-05 06:31:00,1.5838,1.5838,1.5836,1.5837,287800000.0
2008-09-05 06:32:00,1.58375,1.58375,1.58345,1.5837,542000002.0
2008-09-05 06:33:00,1.5837,1.5837,1.5835,1.5835,282200000.0
2008-09-05 06:34:00,1.5835,1.5836,1.5835,1.5835,181500000.0
2008-09-05 06:35:00,1.5835,1.5837,1.58345,1.5836,275200000.0
2008-09-05 06:36:00,1.5837,1.58385,1.5836,1.5838,134700000.0
2008-09-05 06:37:00,1.5837,1.5839,1.5836,1.5837,110400000.0
2008-09-05 06:38:00,1.5838,1.5839,1.58345,1.5838,110400000.0
2008-09-05 06:39:00,1.5837,1.5838,1.5837,1.5838,61500001.0
2008-09-05 06:40:00,1.5838,1.58435,1.5838,1.5842,270900000.0
2008-09-05 06:41:00,1.5843,1.5846,1.5842,1.5845,501599996.0
2008-09-05 06:42:00,1.5845,1.5846,1.5845,1.5846,147600000.0
2008-09-05 06:43:00,1.5846,1.58495,1.5846,1.58495,249300005.0
2008-09-05 06:44:00,1.585,1.58525,1.58495,1.5852,445000003.0
2008-09-05 06:45:00,1.5852,1.5852,1.5848,1.5852,91000000.0
2008-09-05 06:46:00,1.5851,1.5851,1.5838,1.58385,434400017.0
2008-09-05 06:47:00,1.5839,1.5842,1.5838,1.5842,261199997.0
2008-09-05 06:48:00,1.5842,1.5843,1.5841,1.5843,341600004.0
2008-09-05 06:49:00,1.5844,1.5845,1.5844,1.5845,379100019.0
2008-09-05 06:50:00,1.5845,1.5847,1.5845,1.5847,246700002.0
2008-09-05 06:51:00,1.5847,1.5847,1.5846,1.5846,137400007.0
2008-09-05 06:52:00,1.5847,1.5847,1.5845,1.5847,819400037.0
2008-09-05 06:53:00,1.5846,1.5847,1.58425,1.5843,493200012.0
2008-09-05 06:54:00,1.5843,1.5843,1.5841,1.5843,222900000.0
2008-09-05 06:55:00,1.5843,1.5845,1.5842,1.5844,180300000.0
2008-09-05 06:56:00,1.5844,1.5847,1.5844,1.5847,165000000.0
2008-09-05 06:57:00,1.5848,1.5848,1.5847,1.5848,110500000.0
2008-09-05 06:58:00,1.5848,1.5848,1.5846,1.5846,75600000.0
2008-09-05 06:59:00,1.5846,1.5847,1.5846,1.5847,340600000.0
2008-09-05 07:00:00,1.5847,1.5847,1.5846,1.5847,115300000.0
2008-09-05 07:01:00,1.5847,1.5847,1.5847,1.5847,56800000.0
2008-09-05 07:02:00,1.5847,1.58485,1.5846,1.58485,480999999.0
2008-09-05 07:03:00,1.58485,1.585,1.58455,1.5849,947600001.0
2008-09-05 07:04:00,1.5849,1.5851,1.5848,1.5851,638600000.0
2008-09-05 07:05:00,1.5851,1.5852,1.5851,1.5852,870900005.0
2008-09-05 07:06:00,1.5852,1.5852,1.5852,1.5852,76600000.0
2008-09-05 07:07:00,1.5852,1.5852,1.58445,1.5849,718700000.0
2008-09-05 07:08:00,1.585,1.5852,1.585,1.5851,1596300080.0
2008-09-05 07:09:00,1.5851,1.5852,1.5851,1.5851,1029500040.0
2008-09-05 07:10:00,1.5851,1.5852,1.58505,1.5851,601899996.0
2008-09-05 07:11:00,1.5851,1.58535,1.585,1.58535,615000002.0
2008-09-05 07:12:00,1.5854,1.5858,1.5853,1.5857,618500007.0
2008-09-05 07:13:00,1.5858,1.58715,1.5858,1.5862,224400001.0
2008-09-05 07:14:00,1.5862,1.5862,1.5861,1.5861,73800000.0
2008-09-05 07:15:00,1.5861,1.58645,1.5861,1.5863,461999995.0
2008-09-05 07:16:00,1.58625,1.5866,1.5862,1.58655,1033399993.0
2008-09-05 07:17:00,1.58655,1.58675,1.5864,1.58665,1091900000.0
2008-09-05 07:18:00,1.5867,1.5868,1.58655,1.5867,546599998.0
2008-09-05 07:19:00,1.5867,1.5867,1.5863,1.5865,686599988.0
2008-09-05 07:20:00,1.5864,1.5865,1.5861,1.5862,1751300009.0
2008-09-05 07:21:00,1.5862,1.5862,1.5857,1.5859,378000000.0
2008-09-05 07:22:00,1.5859,1.5862,1.5857,1.5862,367700005.0
2008-09-05 07:23:00,1.5862,1.5862,1.58575,1.5859,900099995.0
2008-09-05 07:24:00,1.586,1.5865,1.5857,1.58595,1204000018.0
2008-09-05 07:25:00,1.586,1.5861,1.58575,1.5861,190800000.0
2008-09-05 07:26:00,1.5861,1.5861,1.5859,1.5859,97700000.0
2008-09-05 07:27:00,1.5859,1.586,1.5856,1.5857,265900000.0
2008-09-05 07:28:00,1.5857,1.5859,1.5856,1.5857,294700007.0
2008-09-05 07:29:00,1.5857,1.5858,1.58545,1.5856,267499998.0
2008-09-05 07:30:00,1.5856,1.5859,1.5856,1.5857,598899999.0
2008-09-05 07:31:00,1.5857,1.5859,1.5856,1.5856,642599998.0
2008-09-05 07:32:00,1.5856,1.5857,1.5854,1.5857,395600000.0
2008-09-05 07:33:00,1.5857,1.5858,1.5856,1.5858,478600005.0
2008-09-05 07:34:00,1.5857,1.5858,1.5855,1.5857,583600001.0
2008-09-05 07:35:00,1.5857,1.5857,1.58535,1.5855,587499996.0
2008-09-05 07:36:00,1.5855,1.5857,1.5854,1.5854,512500002.0
2008-09-05 07:37:00,1.5855,1.5858,1.5855,1.5857,234700000.0
2008-09-05 07:38:00,1.5857,1.5858,1.5855,1.5856,159899999.0
2008-09-05 07:39:00,1.5856,1.5859,1.5856,1.5857,148100000.0
2008-09-05 07:40:00,1.5858,1.5862,1.5858,1.5862,124000000.0
2008-09-05 07:41:00,1.5862,1.5863,1.5855,1.5861,204300002.0
2008-09-05 07:42:00,1.58625,1.5867,1.5862,1.5864,476299999.0
2008-09-05 07:43:00,1.5864,1.5867,1.5864,1.5867,108400000.0
2008-09-05 07:44:00,1.5867,1.5867,1.5867,1.5867,70200000.0
2008-09-05 07:45:00,1.5867,1.5867,1.5867,1.5867,111500000.0
2008-09-05 07:46:00,1.5867,1.5871,1.5865,1.5867,297800000.0
2008-09-05 07:47:00,1.5867,1.5871,1.5866,1.5871,370400005.0
2008-09-05 07:48:00,1.5871,1.5871,1.5871,1.5871,292100018.0
2008-09-05 07:49:00,1.5871,1.5871,1.5869,1.5869,436600000.0
2008-09-05 07:50:00,1.5866,1.5869,1.5862,1.5862,288000000.0
2008-09-05 07:51:00,1.5862,1.5864,1.5862,1.5862,332100001.0
2008-09-05 07:52:00,1.5863,1.5867,1.5863,1.5865,180600000.0
2008-09-05 07:53:00,1.5865,1.5865,1.5862,1.5863,125099999.0
2008-09-05 07:54:00,1.5863,1.5866,1.5863,1.5865,164699996.0
2008-09-05 07:55:00,1.5866,1.5869,1.58645,1.58645,189299997.0
2008-09-05 07:56:00,1.5865,1.58665,1.5863,1.5866,146900000.0
2008-09-05 07:57:00,1.5865,1.5869,1.5862,1.5865,183000000.0
2008-09-05 07:58:00,1.5866,1.587,1.5864,1.5867,327000000.0
2008-09-05 07:59:00,1.5867,1.58685,1.5866,1.5866,406499997.0
2008-09-05 08:00:00,1.5866,1.5871,1.5866,1.587,196000000.0
2008-09-05 08:01:00,1.5871,1.5873,1.5869,1.58715,557400001.0
2008-09-05 08:02:00,1.5871,1.5872,1.587,1.587,248599998.0
2008-09-05 08:03:00,1.5871,1.5872,1.5867,1.5868,288000000.0
2008-09-05 08:04:00,1.5869,1.5869,1.5865,1.5866,603800000.0
2008-09-05 08:05:00,1.5866,1.5868,1.5865,1.5866,352900000.0
2008-09-05 08:06:00,1.5866,1.587,1.5866,1.587,289500000.0
2008-09-05 08:07:00,1.587,1.5873,1.587,1.5872,368600003.0
2008-09-05 08:08:00,1.5871,1.5872,1.5869,1.587,141500000.0
2008-09-05 08:09:00,1.587,1.587,1.58685,1.58685,140500000.0
2008-09-05 08:10:00,1.5869,1.587,1.58675,1.587,205100000.0
2008-09-05 08:11:00,1.58685,1.5871,1.58685,1.587,120400000.0
2008-09-05 08:12:00,1.587,1.5872,1.58695,1.5872,73100000.0
2008-09-05 08:13:00,1.5873,1.5874,1.58715,1.5873,106300000.0
2008-09-05 08:14:00,1.5874,1.5874,1.58725,1.5873,151600000.0
2008-09-05 08:15:00,1.5874,1.5877,1.58705,1.5876,86500000.0
2008-09-05 08:16:00,1.5875,1.5887,1.5875,1.58835,341300001.0
2008-09-05 08:17:00,1.5885,1.5889,1.58835,1.5887,315500000.0
2008-09-05 08:18:00,1.5887,1.5887,1.588,1.5884,194800000.0
2008-09-05 08:19:00,1.5884,1.5887,1.58825,1.5884,127300000.0
2008-09-05 08:20:00,1.58835,1.5886,1.58835,1.5884,155200000.0
2008-09-05 08:21:00,1.5884,1.5887,1.5883,1.5883,101600000.0
2008-09-05 08:22:00,1.5883,1.58845,1.5881,1.5884,142099998.0
2008-09-05 08:23:00,1.5885,1.5886,1.5883,1.5885,360400006.0
2008-09-05 08:24:00,1.5883,1.5885,1.588,1.5885,299900000.0
2008-09-05 08:25:00,1.5885,1.5885,1.58815,1.5882,86300000.0
2008-09-05 08:26:00,1.5883,1.58845,1.5881,1.5883,247600000.0
2008-09-05 08:27:00,1.5882,1.5884,1.5882,1.5884,102300000.0
2008-09-05 08:28:00,1.5884,1.5885,1.5884,1.5885,29000000.0
2008-09-05 08:29:00,1.5884,1.5886,1.5884,1.5884,45500000.0
2008-09-05 08:30:00,1.5884,1.5886,1.5884,1.5885,61400000.0
2008-09-05 08:31:00,1.5885,1.5887,1.5884,1.5887,52500000.0
2008-09-05 08:32:00,1.5886,1.5887,1.5885,1.5886,61000000.0
2008-09-05 08:33:00,1.5886,1.5887,1.5885,1.5887,60000000.0
2008-09-05 08:34:00,1.5887,1.5887,1.5886,1.5887,38800000.0
2008-09-05 08:35:00,1.5887,1.5888,1.58865,1.5888,99100000.0
2008-09-05 08:36:00,1.58865,1.589,1.58865,1.5889,92800000.0
2008-09-05 08:37:00,1.5889,1.5889,1.5888,1.5889,37700000.0
2008-09-05 08:38:00,1.5889,1.589,1.58865,1.5887,136900000.0
2008-09-05 08:39:00,1.5888,1.5889,1.5886,1.5889,218600000.0
2008-09-05 08:40:00,1.5888,1.589,1.58865,1.58885,224500000.0
2008-09-05 08:41:00,1.58865,1.58925,1.5885,1.5891,331800001.0
2008-09-05 08:42:00,1.5891,1.5891,1.58865,1.5888,258300000.0
2008-09-05 08:43:00,1.5888,1.5891,1.58875,1.5891,106700000.0
2008-09-05 08:44:00,1.589,1.5891,1.589,1.589,47100000.0
2008-09-05 08:45:00,1.5891,1.58945,1.5889,1.5892,191600000.0
2008-09-05 08:46:00,1.5891,1.5893,1.58895,1.5893,177300000.0
2008-09-05 08:47:00,1.58925,1.5894,1.58905,1.5894,109100000.0
2008-09-05 08:48:00,1.5893,1.5897,1.5893,1.5896,167600000.0
2008-09-05 08:49:00,1.5897,1.5903,1.58955,1.59,311700000.0
2008-09-05 08:50:00,1.5898,1.59,1.5895,1.5896,168500000.0
2008-09-05 08:51:00,1.5895,1.5901,1.58925,1.5901,420900001.0
2008-09-05 08:52:00,1.5902,1.5902,1.58985,1.5901,141300000.0
2008-09-05 08:53:00,1.59,1.5901,1.58965,1.5899,121700000.0
2008-09-05 08:54:00,1.5899,1.59,1.58965,1.59,203300000.0
2008-09-05 08:55:00,1.5899,1.5901,1.58975,1.59,198800001.0
2008-09-05 08:56:00,1.59,1.5905,1.59,1.5905,83399999.0
2008-09-05 08:57:00,1.5904,1.5907,1.59015,1.5904,274300001.0
2008-09-05 08:58:00,1.5905,1.591,1.59035,1.5909,241000000.0
2008-09-05 08:59:00,1.591,1.5911,1.59005,1.5902,565800001.0
2008-09-05 09:00:00,1.5902,1.5907,1.59,1.5906,285000000.0
2008-09-05 09:01:00,1.5906,1.5906,1.59005,1.5906,380800000.0
2008-09-05 09:02:00,1.5905,1.591,1.5905,1.5909,193300000.0
2008-09-05 09:03:00,1.59085,1.5915,1.5908,1.591,458799996.0
2008-09-05 09:04:00,1.591,1.591,1.59075,1.5909,289200000.0
2008-09-05 09:05:00,1.5909,1.591,1.5908,1.5908,261800000.0
2008-09-05 09:06:00,1.5909,1.5914,1.5908,1.5913,294500000.0
2008-09-05 09:07:00,1.5913,1.5913,1.5904,1.5906,406799999.0
2008-09-05 09:08:00,1.5906,1.5906,1.5902,1.5904,342400001.0
2008-09-05 09:09:00,1.5904,1.5905,1.59005,1.5902,191000000.0
2008-09-05 09:10:00,1.5903,1.5906,1.5903,1.5906,229700000.0
2008-09-05 09:11:00,1.5906,1.5907,1.5902,1.5902,233900000.0
2008-09-05 09:12:00,1.5903,1.5904,1.5901,1.5902,316600000.0
2008-09-05 09:13:00,1.5902,1.5903,1.5899,1.5902,197600000.0
2008-09-05 09:14:00,1.5903,1.5906,1.5902,1.5906,128700000.0
2008-09-05 09:15:00,1.5906,1.5906,1.59005,1.5903,142200000.0
2008-09-05 09:16:00,1.5903,1.5904,1.5902,1.5902,79600000.0
2008-09-05 09:17:00,1.5902,1.5903,1.59,1.5901,83500000.0
2008-09-05 09:18:00,1.59,1.5901,1.5899,1.5899,176500000.0
2008-09-05 09:19:00,1.5899,1.59,1.58965,1.5899,181900000.0
2008-09-05 09:20:00,1.5898,1.5899,1.5895,1.5896,219600000.0
2008-09-05 09:21:00,1.5896,1.5898,1.5894,1.58945,405999999.0
2008-09-05 09:22:00,1.58945,1.5896,1.58915,1.5895,261800001.0
2008-09-05 09:23:00,1.5895,1.5897,1.58905,1.5892,406199999.0
2008-09-05 09:24:00,1.58915,1.5896,1.58915,1.5894,152900000.0
2008-09-05 09:25:00,1.5894,1.5896,1.5894,1.5895,184300000.0
2008-09-05 09:26:00,1.5895,1.5896,1.5894,1.5896,72400000.0
2008-09-05 09:27:00,1.5895,1.5896,1.5894,1.5896,78300000.0
2008-09-05 09:28:00,1.5896,1.5897,1.5895,1.5896,62599999.0
2008-09-05 09:29:00,1.5895,1.5898,1.58945,1.5897,177000000.0
2008-09-05 09:30:00,1.5898,1.5898,1.5896,1.5896,81400000.0
2008-09-05 09:31:00,1.5895,1.5902,1.5895,1.5902,225900000.0
2008-09-05 09:32:00,1.5901,1.5905,1.5898,1.5905,120000000.0
2008-09-05 09:33:00,1.5906,1.5907,1.5903,1.5907,149100000.0
2008-09-05 09:34:00,1.5906,1.5907,1.59045,1.5907,125300000.0
2008-09-05 09:35:00,1.5907,1.5912,1.59065,1.5912,74000000.0
2008-09-05 09:36:00,1.5911,1.5913,1.5908,1.5913,230300000.0
2008-09-05 09:37:00,1.5913,1.5913,1.591,1.5911,159400000.0
2008-09-05 09:38:00,1.591,1.5913,1.591,1.5913,169800000.0
2008-09-05 09:39:00,1.5912,1.5913,1.5911,1.5912,120900000.0
2008-09-05 09:40:00,1.5912,1.5913,1.591,1.591,151900000.0
2008-09-05 09:41:00,1.591,1.5911,1.5906,1.5908,102300000.0
2008-09-05 09:42:00,1.5909,1.5909,1.58995,1.58995,422699999.0
2008-09-05 09:43:00,1.59,1.5902,1.5895,1.5898,448000003.0
2008-09-05 09:44:00,1.5898,1.5899,1.5893,1.5895,195700001.0
2008-09-05 09:45:00,1.5894,1.5898,1.5893,1.5896,177400000.0
2008-09-05 09:46:00,1.5896,1.5897,1.58905,1.5892,317600000.0
2008-09-05 09:47:00,1.5892,1.5896,1.58895,1.5896,158600000.0
2008-09-05 09:48:00,1.5896,1.5896,1.58935,1.5895,81000000.0
2008-09-05 09:49:00,1.5896,1.5898,1.58925,1.5894,176300000.0
2008-09-05 09:50:00,1.5894,1.5894,1.58895,1.5893,114300000.0
2008-09-05 09:51:00,1.5893,1.5894,1.58905,1.5892,349600000.0
2008-09-05 09:52:00,1.5892,1.5892,1.58895,1.589,149900000.0
2008-09-05 09:53:00,1.589,1.5892,1.5888,1.589,123700000.0
2008-09-05 09:54:00,1.5891,1.5892,1.5889,1.5892,93800000.0
2008-09-05 09:55:00,1.5892,1.5895,1.5891,1.5892,196799999.0
2008-09-05 09:56:00,1.5892,1.5894,1.58905,1.5893,58800000.0
2008-09-05 09:57:00,1.5893,1.5893,1.5893,1.5893,17300000.0
2008-09-05 09:58:00,1.5893,1.5901,1.5891,1.5898,160100000.0
2008-09-05 09:59:00,1.5898,1.59,1.58945,1.5897,76300000.0
2008-09-05 10:00:00,1.5896,1.5904,1.5896,1.5899,447300000.0
2008-09-05 10:01:00,1.5898,1.5907,1.5898,1.5905,298600000.0
2008-09-05 10:02:00,1.5905,1.591,1.59045,1.5908,580199999.0
2008-09-05 10:03:00,1.5908,1.5913,1.5908,1.5909,220300000.0
2008-09-05 10:04:00,1.591,1.5912,1.59085,1.5912,279700000.0
2008-09-05 10:05:00,1.5912,1.5912,1.59095,1.5911,146400000.0
2008-09-05 10:06:00,1.5911,1.5916,1.59095,1.5916,126000000.0
2008-09-05 10:07:00,1.5916,1.5917,1.59125,1.5914,311700001.0
2008-09-05 10:08:00,1.5914,1.5919,1.5914,1.5919,202200002.0
2008-09-05 10:09:00,1.5919,1.5919,1.591,1.5911,489099999.0
2008-09-05 10:10:00,1.5911,1.5913,1.591,1.5913,116300000.0
2008-09-05 10:11:00,1.5912,1.5913,1.59105,1.5911,135000000.0
2008-09-05 10:12:00,1.5912,1.5912,1.5908,1.5908,167400000.0
2008-09-05 10:13:00,1.5908,1.591,1.59055,1.5908,259600001.0
2008-09-05 10:14:00,1.5908,1.5908,1.5906,1.5907,404499993.0
2008-09-05 10:15:00,1.5907,1.5909,1.59045,1.5907,348800000.0
2008-09-05 10:16:00,1.5907,1.5908,1.5906,1.5907,142100000.0
2008-09-05 10:17:00,1.5907,1.5908,1.59045,1.5906,385600000.0
2008-09-05 10:18:00,1.5906,1.5906,1.58985,1.5899,259600000.0
2008-09-05 10:19:00,1.59,1.5902,1.58985,1.5902,187900000.0
2008-09-05 10:20:00,1.5903,1.5906,1.5901,1.5905,473000001.0
2008-09-05 10:21:00,1.5905,1.5905,1.59005,1.5901,141400000.0
2008-09-05 10:22:00,1.5901,1.5901,1.5895,1.5897,373200000.0
2008-09-05 10:23:00,1.5897,1.5897,1.5889,1.589,556499997.0
2008-09-05 10:24:00,1.589,1.5892,1.5888,1.589,184700000.0
2008-09-05 10:25:00,1.589,1.5891,1.5889,1.589,148500000.0
2008-09-05 10:26:00,1.589,1.5894,1.58875,1.5893,241600000.0
2008-09-05 10:27:00,1.5893,1.5894,1.5889,1.589,360600003.0
2008-09-05 10:28:00,1.589,1.5892,1.5886,1.5886,260400000.0
2008-09-05 10:29:00,1.5886,1.5887,1.58835,1.5885,509900000.0
2008-09-05 10:30:00,1.5885,1.5887,1.58835,1.5886,251300000.0
2008-09-05 10:31:00,1.5885,1.5886,1.58815,1.5883,384799999.0
2008-09-05 10:32:00,1.5883,1.5884,1.58715,1.58725,696000001.0
2008-09-05 10:33:00,1.58725,1.5876,1.58715,1.5873,321800000.0
2008-09-05 10:34:00,1.58735,1.5874,1.5872,1.5872,427500000.0
2008-09-05 10:35:00,1.5871,1.5873,1.58695,1.5872,273500000.0
2008-09-05 10:36:00,1.5872,1.5874,1.58705,1.58705,536900002.0
2008-09-05 10:37:00,1.58705,1.5875,1.58705,1.5872,453200000.0
2008-09-05 10:38:00,1.5872,1.5874,1.587,1.5874,210300000.0
2008-09-05 10:39:00,1.5873,1.5874,1.58705,1.5874,299200000.0
2008-09-05 10:40:00,1.5874,1.588,1.5873,1.5877,209400000.0
2008-09-05 10:41:00,1.5877,1.588,1.58765,1.58775,119700000.0
2008-09-05 10:42:00,1.5878,1.5882,1.5877,1.5882,273100000.0
2008-09-05 10:43:00,1.5881,1.5884,1.588,1.5881,516700004.0
2008-09-05 10:44:00,1.58815,1.5882,1.58785,1.588,351799996.0
2008-09-05 10:45:00,1.588,1.5883,1.5879,1.588,408000002.0
2008-09-05 10:46:00,1.588,1.5883,1.58795,1.5881,430899999.0
2008-09-05 10:47:00,1.58805,1.5882,1.58795,1.5881,372300000.0
2008-09-05 10:48:00,1.588,1.5882,1.588,1.58815,202300000.0
2008-09-05 10:49:00,1.5882,1.5883,1.58785,1.58815,258200000.0
2008-09-05 10:50:00,1.5882,1.5882,1.58705,1.5873,770500000.0
2008-09-05 10:51:00,1.5873,1.5875,1.5872,1.5872,474600000.0
2008-09-05 10:52:00,1.5872,1.58745,1.5869,1.5873,724300000.0
2008-09-05 10:53:00,1.5873,1.58755,1.5868,1.5871,676200000.0
2008-09-05 10:54:00,1.58715,1.5873,1.58685,1.58715,917200000.0
2008-09-05 10:55:00,1.5872,1.5874,1.58685,1.5871,807700000.0
2008-09-05 10:56:00,1.5871,1.5871,1.58655,1.5866,654600001.0
2008-09-05 10:57:00,1.5866,1.5868,1.5862,1.5864,819900001.0
2008-09-05 10:58:00,1.5865,1.5865,1.58605,1.58635,433100000.0
2008-09-05 10:59:00,1.58625,1.5865,1.58625,1.5865,472700000.0
2008-09-05 11:00:00,1.5864,1.5869,1.5862,1.5868,340300000.0
2008-09-05 11:01:00,1.5868,1.587,1.58675,1.587,190600000.0
2008-09-05 11:02:00,1.5869,1.5871,1.58655,1.58665,482100000.0
2008-09-05 11:03:00,1.58665,1.587,1.5866,1.5868,359700000.0
2008-09-05 11:04:00,1.5868,1.5869,1.5866,1.58675,340700000.0
2008-09-05 11:05:00,1.5868,1.5869,1.58665,1.58665,172900000.0
2008-09-05 11:06:00,1.5867,1.5869,1.58665,1.5867,282900000.0
2008-09-05 11:07:00,1.5867,1.5867,1.58655,1.5867,169000000.0
2008-09-05 11:08:00,1.5867,1.5871,1.5867,1.58685,463100000.0
2008-09-05 11:09:00,1.58685,1.58735,1.58685,1.58735,134800000.0
2008-09-05 11:10:00,1.5873,1.5877,1.5872,1.58745,452399999.0
2008-09-05 11:11:00,1.5875,1.5877,1.5872,1.58735,507300000.0
2008-09-05 11:12:00,1.58735,1.5876,1.58725,1.5876,562700000.0
2008-09-05 11:13:00,1.5876,1.5876,1.5871,1.5873,1318200000.0
2008-09-05 11:14:00,1.5873,1.58765,1.58725,1.58745,508100000.0
2008-09-05 11:15:00,1.58755,1.5881,1.58755,1.5881,448099999.0
2008-09-05 11:16:00,1.588,1.588,1.58735,1.5875,623800000.0
2008-09-05 11:17:00,1.5875,1.5875,1.58695,1.587,570199999.0
2008-09-05 11:18:00,1.58695,1.5872,1.5869,1.587,717900001.0
2008-09-05 11:19:00,1.5871,1.5873,1.587,1.58705,533699999.0
2008-09-05 11:20:00,1.58705,1.5873,1.587,1.5872,749200000.0
2008-09-05 11:21:00,1.5872,1.5872,1.58675,1.587,568999999.0
2008-09-05 11:22:00,1.587,1.5871,1.58685,1.587,321000000.0
2008-09-05 11:23:00,1.587,1.5871,1.58685,1.5869,178500000.0
2008-09-05 11:24:00,1.5869,1.5869,1.58675,1.5868,40600000.0
2008-09-05 11:25:00,1.58675,1.5871,1.58675,1.5871,259800000.0
2008-09-05 11:26:00,1.58695,1.5871,1.5869,1.5871,494899994.0
2008-09-05 11:27:00,1.58705,1.5873,1.587,1.58715,541899999.0
2008-09-05 11:28:00,1.58715,1.5876,1.58715,1.5876,453099998.0
2008-09-05 11:29:00,1.5876,1.5877,1.58715,1.5873,434300001.0
2008-09-05 11:30:00,1.5873,1.5876,1.5873,1.5876,149500000.0
2008-09-05 11:31:00,1.5875,1.5877,1.58745,1.5877,88700000.0
2008-09-05 11:32:00,1.5877,1.5879,1.58745,1.5876,231400000.0
2008-09-05 11:33:00,1.58775,1.5878,1.58755,1.5877,354299999.0
2008-09-05 11:34:00,1.5877,1.5879,1.5877,1.5879,82900000.0
2008-09-05 11:35:00,1.5879,1.5881,1.5878,1.588,118700000.0
2008-09-05 11:36:00,1.58795,1.58815,1.58785,1.588,709300000.0
2008-09-05 11:37:00,1.588,1.58825,1.58795,1.5882,294199998.0
2008-09-05 11:38:00,1.58815,1.5882,1.58805,1.5881,142900000.0
2008-09-05 11:39:00,1.5881,1.5881,1.58785,1.5879,327400000.0
2008-09-05 11:40:00,1.58785,1.588,1.58785,1.58785,776700000.0
2008-09-05 11:41:00,1.58785,1.588,1.5874,1.58745,1032600001.0
2008-09-05 11:42:00,1.5875,1.5875,1.5872,1.5872,624700000.0
2008-09-05 11:43:00,1.5872,1.5873,1.58695,1.587,432700001.0
2008-09-05 11:44:00,1.587,1.5872,1.58695,1.5872,336999999.0
2008-09-05 11:45:00,1.5872,1.5876,1.58715,1.58745,491300001.0
2008-09-05 11:46:00,1.5875,1.5876,1.58735,1.5876,261100000.0
2008-09-05 11:47:00,1.5876,1.5877,1.5873,1.5876,634900000.0
2008-09-05 11:48:00,1.5876,1.5881,1.5876,1.58795,836300002.0
2008-09-05 11:49:00,1.588,1.5881,1.5876,1.5877,864899999.0
2008-09-05 11:50:00,1.58765,1.5879,1.5876,1.5876,412000000.0
2008-09-05 11:51:00,1.5876,1.5878,1.58755,1.5877,405800000.0
2008-09-05 11:52:00,1.5877,1.58775,1.5873,1.58745,575300001.0
2008-09-05 11:53:00,1.5875,1.5875,1.58745,1.5875,112500000.0
2008-09-05 11:54:00,1.5875,1.5877,1.5874,1.58765,445599999.0
2008-09-05 11:55:00,1.58765,1.58775,1.5875,1.58775,596400005.0
2008-09-05 11:56:00,1.5877,1.5877,1.5873,1.5873,406900000.0
2008-09-05 11:57:00,1.58745,1.5876,1.58745,1.58745,179800000.0
2008-09-05 11:58:00,1.5875,1.5876,1.5874,1.58745,153200000.0
2008-09-05 11:59:00,1.5875,1.58755,1.58725,1.58725,205999999.0
2008-09-05 12:00:00,1.5873,1.5874,1.58695,1.58705,617300000.0
2008-09-05 12:01:00,1.58705,1.5873,1.58705,1.5871,241100000.0
2008-09-05 12:02:00,1.58705,1.5874,1.58705,1.5873,396500000.0
2008-09-05 12:03:00,1.58735,1.5874,1.58715,1.58715,413200000.0
2008-09-05 12:04:00,1.5872,1.58725,1.58705,1.5872,411700000.0
2008-09-05 12:05:00,1.58715,1.5872,1.58695,1.5871,392400000.0
2008-09-05 12:06:00,1.5871,1.5871,1.5865,1.5865,417300000.0
2008-09-05 12:07:00,1.58645,1.5867,1.58645,1.5867,528600000.0
2008-09-05 12:08:00,1.5867,1.5868,1.58655,1.5868,457900001.0
2008-09-05 12:09:00,1.5868,1.5868,1.5864,1.58655,346899998.0
2008-09-05 12:10:00,1.5865,1.5866,1.5862,1.5863,166400000.0
2008-09-05 12:11:00,1.5863,1.58665,1.58625,1.58665,242900000.0
2008-09-05 12:12:00,1.5867,1.5867,1.58615,1.5864,532800001.0
2008-09-05 12:13:00,1.58635,1.58645,1.5861,1.5862,325700000.0
2008-09-05 12:14:00,1.5862,1.5864,1.586,1.586,363600000.0
2008-09-05 12:15:00,1.58605,1.5862,1.586,1.5862,178500000.0
2008-09-05 12:16:00,1.58605,1.58625,1.586,1.5862,247000000.0
2008-09-05 12:17:00,1.58615,1.5862,1.58605,1.5862,109800000.0
2008-09-05 12:18:00,1.5861,1.5863,1.586,1.5863,146300000.0
2008-09-05 12:19:00,1.5863,1.5865,1.5863,1.58635,363380000.0
2008-09-05 12:20:00,1.5864,1.58645,1.5863,1.5863,228020000.0
2008-09-05 12:21:00,1.5863,1.5864,1.58625,1.5864,281100000.0
2008-09-05 12:22:00,1.5864,1.5865,1.58625,1.5864,228700000.0
2008-09-05 12:23:00,1.5864,1.5865,1.58635,1.5865,125100000.0
2008-09-05 12:24:00,1.5864,1.5864,1.58635,1.5864,236900000.0
2008-09-05 12:25:00,1.5864,1.5867,1.58635,1.5867,449600000.0
2008-09-05 12:26:00,1.58665,1.5867,1.5865,1.58655,359800000.0
2008-09-05 12:27:00,1.5867,1.5869,1.58635,1.5864,502500000.0
2008-09-05 12:28:00,1.58645,1.5865,1.58625,1.5863,439199998.0
2008-09-05 12:29:00,1.5863,1.5867,1.5863,1.58655,531000001.0
2008-09-05 12:30:00,1.58655,1.58675,1.58655,1.58665,164100000.0
2008-09-05 12:31:00,1.58665,1.5869,1.5866,1.58665,642499999.0
2008-09-05 12:32:00,1.58665,1.587,1.58665,1.5868,645000000.0
2008-09-05 12:33:00,1.58685,1.5869,1.5867,1.5868,410600000.0
2008-09-05 12:34:00,1.5868,1.587,1.58675,1.5868,189300000.0
2008-09-05 12:35:00,1.5869,1.587,1.58675,1.58675,301300000.0
2008-09-05 12:36:00,1.5869,1.5869,1.58675,1.5869,160400000.0
2008-09-05 12:37:00,1.5869,1.5869,1.5867,1.5868,331200000.0
2008-09-05 12:38:00,1.5868,1.5869,1.58665,1.58665,515600000.0
2008-09-05 12:39:00,1.58665,1.587,1.5866,1.5868,470000000.0
2008-09-05 12:40:00,1.5868,1.5868,1.5864,1.58665,851400000.0
2008-09-05 12:41:00,1.5866,1.5867,1.58655,1.5866,380600000.0
2008-09-05 12:42:00,1.5867,1.5867,1.58645,1.5867,515400000.0
2008-09-05 12:43:00,1.5867,1.5867,1.58645,1.5866,441800000.0
2008-09-05 12:44:00,1.58655,1.5867,1.58655,1.58665,437100000.0
2008-09-05 12:45:00,1.58665,1.58665,1.58665,1.58665,149200000.0
2008-09-05 12:46:00,1.58665,1.5867,1.58665,1.58665,142400000.0
2008-09-05 12:47:00,1.58665,1.5869,1.58655,1.58655,275600000.0
2008-09-05 12:48:00,1.5866,1.5866,1.58635,1.58635,345000001.0
2008-09-05 12:49:00,1.58635,1.5864,1.58625,1.5863,748100000.0
2008-09-05 12:50:00,1.5864,1.5864,1.5863,1.5863,225700000.0
2008-09-05 12:51:00,1.58635,1.5864,1.5863,1.5863,118900000.0
2008-09-05 12:52:00,1.5863,1.5865,1.5863,1.58635,329000000.0
2008-09-05 12:53:00,1.5864,1.5866,1.5864,1.5865,467600000.0
2008-09-05 12:54:00,1.5865,1.5865,1.5863,1.5864,207300000.0
2008-09-05 12:55:00,1.5864,1.5865,1.58625,1.5865,361500000.0
2008-09-05 12:56:00,1.58645,1.5866,1.58635,1.5865,400500002.0
2008-09-05 12:57:00,1.58665,1.5868,1.58605,1.58605,579900000.0
2008-09-05 12:58:00,1.5861,1.5865,1.5861,1.5863,453099999.0
2008-09-05 12:59:00,1.5863,1.5865,1.5861,1.5863,565000000.0
2008-09-05 13:00:00,1.58625,1.58705,1.58625,1.587,490900000.0
2008-09-05 13:01:00,1.58695,1.5871,1.58665,1.58695,785499997.0
2008-09-05 13:02:00,1.5869,1.587,1.58655,1.5869,492900002.0
2008-09-05 13:03:00,1.5869,1.587,1.5867,1.58685,730599999.0
2008-09-05 13:04:00,1.5868,1.58685,1.58615,1.58615,843500000.0
2008-09-05 13:05:00,1.5863,1.5866,1.58615,1.5866,679499998.0
2008-09-05 13:06:00,1.5866,1.5869,1.58645,1.5869,618100000.0
2008-09-05 13:07:00,1.5868,1.587,1.5867,1.5869,324400000.0
2008-09-05 13:08:00,1.5869,1.5871,1.58675,1.5868,395200000.0
2008-09-05 13:09:00,1.5868,1.5872,1.5868,1.5871,221100000.0
2008-09-05 13:10:00,1.5871,1.5874,1.5871,1.5872,150600000.0
2008-09-05 13:11:00,1.5872,1.5873,1.587,1.5872,309600000.0
2008-09-05 13:12:00,1.5872,1.5873,1.587,1.5871,114600000.0
2008-09-05 13:13:00,1.5871,1.5873,1.58705,1.5872,81100000.0
2008-09-05 13:14:00,1.5872,1.5873,1.58695,1.5872,105600000.0
2008-09-05 13:15:00,1.5872,1.5876,1.5871,1.5875,88500000.0
2008-09-05 13:16:00,1.5876,1.5877,1.5872,1.5874,191400000.0
2008-09-05 13:17:00,1.5874,1.5877,1.58725,1.5875,113500000.0
2008-09-05 13:18:00,1.5875,1.5876,1.5872,1.5873,98900000.0
2008-09-05 13:19:00,1.5873,1.5874,1.5872,1.5873,146900000.0
2008-09-05 13:20:00,1.5873,1.5874,1.5873,1.5873,48900000.0
2008-09-05 13:21:00,1.5873,1.5874,1.58695,1.5871,89400000.0
2008-09-05 13:22:00,1.58705,1.5871,1.5869,1.587,93500000.0
2008-09-05 13:23:00,1.587,1.5871,1.58685,1.5869,68900000.0
2008-09-05 13:24:00,1.5869,1.5869,1.58675,1.5869,59100000.0
2008-09-05 13:25:00,1.5868,1.587,1.58665,1.58695,43900000.0
2008-09-05 13:26:00,1.587,1.5871,1.58695,1.5871,23800000.0
2008-09-05 13:27:00,1.5871,1.5871,1.58685,1.58685,46000000.0
2008-09-05 13:28:00,1.58685,1.587,1.58685,1.587,71500000.0
2008-09-05 13:29:00,1.587,1.5871,1.5869,1.5871,132700000.0
2008-09-05 13:30:00,1.587,1.5871,1.5869,1.587,43600000.0
2008-09-05 13:31:00,1.587,1.587,1.5869,1.5869,54800000.0
2008-09-05 13:32:00,1.5869,1.587,1.5869,1.5869,136200000.0
2008-09-05 13:33:00,1.58695,1.5871,1.58695,1.58705,95800000.0
2008-09-05 13:34:00,1.58705,1.5873,1.587,1.5872,301200000.0
2008-09-05 13:35:00,1.5872,1.5873,1.5871,1.5873,173300000.0
2008-09-05 13:36:00,1.5873,1.5875,1.5872,1.5874,116600000.0
2008-09-05 13:37:00,1.5874,1.5877,1.58725,1.5877,243500000.0
2008-09-05 13:38:00,1.58785,1.5883,1.5877,1.5881,689700001.0
2008-09-05 13:39:00,1.5881,1.589,1.5881,1.5888,933799998.0
2008-09-05 13:40:00,1.5888,1.5888,1.58855,1.5887,512200003.0
2008-09-05 13:41:00,1.5887,1.5888,1.5886,1.5887,862899995.0
2008-09-05 13:42:00,1.5887,1.589,1.58865,1.589,406500001.0
2008-09-05 13:43:00,1.589,1.5895,1.5889,1.5893,518700002.0
2008-09-05 13:44:00,1.5893,1.5893,1.5889,1.58905,579900001.0
2008-09-05 13:45:00,1.58905,1.5892,1.58905,1.5892,438100000.0
2008-09-05 13:46:00,1.58915,1.58925,1.58905,1.58915,85300000.0
2008-09-05 13:47:00,1.5892,1.5893,1.5889,1.589,794399997.0
2008-09-05 13:48:00,1.589,1.5892,1.589,1.5891,349799999.0
2008-09-05 13:49:00,1.5891,1.5893,1.58895,1.5891,1305899991.0
2008-09-05 13:50:00,1.5891,1.5891,1.58895,1.5891,562699991.0
2008-09-05 13:51:00,1.58905,1.58915,1.58905,1.5891,533700001.0
2008-09-05 13:52:00,1.5891,1.5891,1.589,1.589,120500000.0
2008-09-05 13:53:00,1.589,1.589,1.58855,1.58855,322500001.0
2008-09-05 13:54:00,1.58855,1.58875,1.58855,1.58865,653300002.0
2008-09-05 13:55:00,1.5887,1.5887,1.5885,1.5886,283800000.0
2008-09-05 13:56:00,1.5886,1.5887,1.5886,1.5887,210100000.0
2008-09-05 13:57:00,1.5887,1.58875,1.5887,1.5887,188000000.0
2008-09-05 13:58:00,1.5887,1.5888,1.5887,1.5888,182100000.0
2008-09-05 13:59:00,1.5888,1.589,1.5886,1.5887,239800000.0
2008-09-05 14:00:00,1.5887,1.5888,1.5886,1.5886,388000000.0
2008-09-05 14:01:00,1.5886,1.5887,1.58845,1.5886,621700000.0
2008-09-05 14:02:00,1.5886,1.5889,1.5886,1.5889,413600000.0
2008-09-05 14:03:00,1.5889,1.589,1.5887,1.5888,396399999.0
2008-09-05 14:04:00,1.5888,1.5889,1.5886,1.5886,306200000.0
2008-09-05 14:05:00,1.5886,1.589,1.5886,1.589,315200000.0
2008-09-05 14:06:00,1.589,1.589,1.58875,1.5889,250700000.0
2008-09-05 14:07:00,1.5889,1.5891,1.5889,1.5891,157500000.0
2008-09-05 14:08:00,1.5891,1.5891,1.589,1.58905,148400000.0
2008-09-05 14:09:00,1.589,1.5892,1.589,1.5891,299200000.0
2008-09-05 14:10:00,1.5891,1.5891,1.5889,1.5889,150500000.0
2008-09-05 14:11:00,1.5889,1.589,1.5889,1.5889,132200000.0
2008-09-05 14:12:00,1.5889,1.589,1.58845,1.5886,409100000.0
2008-09-05 14:13:00,1.5886,1.5888,1.5886,1.5888,190800000.0
2008-09-05 14:14:00,1.5888,1.5889,1.5887,1.5887,156700000.0
2008-09-05 14:15:00,1.5887,1.5888,1.5886,1.5887,269200000.0
2008-09-05 14:16:00,1.5887,1.5887,1.5886,1.5886,252700000.0
2008-09-05 14:17:00,1.5886,1.5886,1.5884,1.5885,223600000.0
2008-09-05 14:18:00,1.5885,1.5888,1.5885,1.58865,462099999.0
2008-09-05 14:19:00,1.5886,1.5887,1.5886,1.5887,382000000.0
2008-09-05 14:20:00,1.5887,1.5889,1.5887,1.5888,614700000.0
2008-09-05 14:21:00,1.5888,1.589,1.5887,1.5888,774699998.0
2008-09-05 14:22:00,1.5888,1.589,1.5888,1.589,196400000.0
2008-09-05 14:23:00,1.589,1.5891,1.589,1.589,212400000.0
2008-09-05 14:24:00,1.589,1.5891,1.5887,1.5887,625900000.0
2008-09-05 14:25:00,1.5887,1.5888,1.58835,1.58835,430600000.0
2008-09-05 14:26:00,1.58835,1.5887,1.5883,1.5887,428500000.0
2008-09-05 14:27:00,1.5887,1.5891,1.5887,1.58885,398700000.0
2008-09-05 14:28:00,1.5888,1.58895,1.5882,1.58845,544400000.0
2008-09-05 14:29:00,1.5884,1.58945,1.58805,1.5891,504000001.0
2008-09-05 14:30:00,1.5891,1.5891,1.5857,1.58595,836300006.0
2008-09-05 14:31:00,1.586,1.5863,1.5841,1.5842,1992199998.0
2008-09-05 14:32:00,1.5842,1.5853,1.5842,1.5842,1039999998.0
2008-09-05 14:33:00,1.5842,1.58505,1.5842,1.58485,723900000.0
2008-09-05 14:34:00,1.5849,1.5858,1.58435,1.585,474900000.0
2008-09-05 14:35:00,1.585,1.5856,1.5847,1.58475,1825100003.0
2008-09-05 14:36:00,1.58485,1.5855,1.5841,1.5842,1153099995.0
2008-09-05 14:37:00,1.5842,1.585,1.5842,1.5846,2081499997.0
2008-09-05 14:38:00,1.5846,1.5848,1.5844,1.5846,647700000.0
2008-09-05 14:39:00,1.5846,1.585,1.5843,1.5844,610100000.0
2008-09-05 14:40:00,1.58435,1.5853,1.5842,1.5853,609800000.0
2008-09-05 14:41:00,1.5851,1.586,1.5851,1.5858,644400001.0
2008-09-05 14:42:00,1.586,1.5865,1.58585,1.5865,1129899997.0
2008-09-05 14:43:00,1.5865,1.5867,1.5861,1.5864,402199999.0
2008-09-05 14:44:00,1.5864,1.5868,1.5862,1.5865,1073600000.0
2008-09-05 14:45:00,1.58645,1.58665,1.5861,1.5863,848799999.0
2008-09-05 14:46:00,1.58645,1.5877,1.586,1.5877,1016200002.0
2008-09-05 14:47:00,1.58765,1.5882,1.5875,1.58805,925700000.0
2008-09-05 14:48:00,1.5881,1.5882,1.5875,1.588,701700002.0
2008-09-05 14:49:00,1.58795,1.5881,1.5878,1.588,856000002.0
2008-09-05 14:50:00,1.58795,1.588,1.58705,1.5872,653300000.0
2008-09-05 14:51:00,1.5872,1.5873,1.5869,1.5871,685300000.0
2008-09-05 14:52:00,1.5871,1.58755,1.5867,1.58685,387900000.0
2008-09-05 14:53:00,1.58705,1.58705,1.5865,1.5866,435299999.0
2008-09-05 14:54:00,1.5866,1.5868,1.5863,1.5865,520400000.0
2008-09-05 14:55:00,1.5864,1.58645,1.58505,1.58505,1205699994.0
2008-09-05 14:56:00,1.58505,1.5856,1.585,1.5853,1154299996.0
2008-09-05 14:57:00,1.5853,1.5861,1.5852,1.586,1254799996.0
2008-09-05 14:58:00,1.586,1.5861,1.5856,1.5856,895299995.0
2008-09-05 14:59:00,1.5856,1.586,1.5856,1.586,501400000.0
2008-09-05 15:00:00,1.586,1.5864,1.586,1.5862,1172099995.0
2008-09-05 15:01:00,1.5862,1.5865,1.5862,1.5863,1255100000.0
2008-09-05 15:02:00,1.5863,1.5864,1.5861,1.5863,889999998.0
2008-09-05 15:03:00,1.5863,1.5866,1.5863,1.5864,668500000.0
2008-09-05 15:04:00,1.5864,1.5866,1.5862,1.5863,951499999.0
2008-09-05 15:05:00,1.58625,1.5865,1.58615,1.5862,832499999.0
2008-09-05 15:06:00,1.5862,1.5866,1.5861,1.5864,527900000.0
2008-09-05 15:07:00,1.5864,1.5865,1.5861,1.5865,399699999.0
2008-09-05 15:08:00,1.5865,1.5865,1.5861,1.5863,699900000.0
2008-09-05 15:09:00,1.5862,1.5865,1.5862,1.5865,352000000.0
2008-09-05 15:10:00,1.5865,1.5867,1.5864,1.5866,343700000.0
2008-09-05 15:11:00,1.5866,1.58695,1.5866,1.5867,370600000.0
2008-09-05 15:12:00,1.5867,1.58685,1.586,1.586,1015499997.0
2008-09-05 15:13:00,1.586,1.58645,1.586,1.5863,534500000.0
2008-09-05 15:14:00,1.5863,1.5874,1.5863,1.5873,628900000.0
2008-09-05 15:15:00,1.5873,1.5877,1.5873,1.5875,654799998.0
2008-09-05 15:16:00,1.5875,1.5879,1.5874,1.5879,565800000.0
2008-09-05 15:17:00,1.5879,1.5884,1.5877,1.5883,768699999.0
2008-09-05 15:18:00,1.5883,1.5883,1.58815,1.5883,223900000.0
2008-09-05 15:19:00,1.5882,1.5883,1.58805,1.5882,377300000.0
2008-09-05 15:20:00,1.5882,1.5884,1.588,1.5882,482299999.0
2008-09-05 15:21:00,1.5883,1.5887,1.5882,1.5886,560900002.0
2008-09-05 15:22:00,1.5885,1.5886,1.5882,1.5882,697200001.0
2008-09-05 15:23:00,1.5882,1.5883,1.5878,1.5878,573300000.0
2008-09-05 15:24:00,1.5878,1.5881,1.58745,1.5875,501300002.0
2008-09-05 15:25:00,1.5875,1.5878,1.5875,1.5878,466699999.0
2008-09-05 15:26:00,1.5878,1.5881,1.5878,1.58795,389000000.0
2008-09-05 15:27:00,1.588,1.5882,1.5876,1.5876,711400001.0
2008-09-05 15:28:00,1.5877,1.5878,1.5875,1.5876,715100001.0
2008-09-05 15:29:00,1.5875,1.5876,1.58715,1.5872,357700000.0
2008-09-05 15:30:00,1.58735,1.5875,1.5871,1.5873,394500000.0
2008-09-05 15:31:00,1.5874,1.5883,1.5873,1.5883,260900000.0
2008-09-05 15:32:00,1.5883,1.5887,1.5881,1.5887,238400002.0
2008-09-05 15:33:00,1.5886,1.5887,1.5885,1.5886,340400000.0
2008-09-05 15:34:00,1.5887,1.5887,1.5883,1.5883,343599998.0
2008-09-05 15:35:00,1.5883,1.5884,1.5882,1.5882,318500000.0
2008-09-05 15:36:00,1.5882,1.5883,1.5879,1.588,431100000.0
2008-09-05 15:37:00,1.5881,1.5883,1.5879,1.5882,589699997.0
2008-09-05 15:38:00,1.5882,1.5886,1.5882,1.5884,332700000.0
2008-09-05 15:39:00,1.5885,1.5886,1.5883,1.5883,340400000.0
2008-09-05 15:40:00,1.5883,1.5883,1.5879,1.588,332999999.0
2008-09-05 15:41:00,1.588,1.5887,1.58795,1.5885,365800002.0
2008-09-05 15:42:00,1.5885,1.5888,1.5884,1.5886,357100000.0
2008-09-05 15:43:00,1.5886,1.5888,1.5882,1.5885,677900000.0
2008-09-05 15:44:00,1.5885,1.5885,1.58805,1.5883,461199995.0
2008-09-05 15:45:00,1.5884,1.5888,1.5884,1.5887,250900000.0
2008-09-05 15:46:00,1.5887,1.5889,1.5883,1.5884,254600000.0
2008-09-05 15:47:00,1.5883,1.5886,1.5882,1.5885,350500000.0
2008-09-05 15:48:00,1.5885,1.5887,1.5884,1.5884,825399991.0
2008-09-05 15:49:00,1.5884,1.5884,1.588,1.5881,166900000.0
2008-09-05 15:50:00,1.5881,1.5883,1.588,1.5882,178100000.0
2008-09-05 15:51:00,1.5881,1.5883,1.58805,1.5882,159100000.0
2008-09-05 15:52:00,1.5882,1.5883,1.5875,1.5877,358100000.0
2008-09-05 15:53:00,1.5877,1.5877,1.5872,1.5874,391600000.0
2008-09-05 15:54:00,1.5874,1.5875,1.5872,1.5874,224900000.0
2008-09-05 15:55:00,1.5874,1.5874,1.5871,1.5872,255299999.0
2008-09-05 15:56:00,1.5872,1.5873,1.58685,1.5871,225000000.0
2008-09-05 15:57:00,1.5871,1.5873,1.5865,1.5865,602600000.0
2008-09-05 15:58:00,1.5865,1.5868,1.5865,1.58655,355900000.0
2008-09-05 15:59:00,1.58655,1.5869,1.58655,1.5866,210300000.0
2008-09-05 16:00:00,1.5866,1.5867,1.586,1.5862,662700000.0
2008-09-05 16:01:00,1.5861,1.5862,1.5859,1.586,801700000.0
2008-09-05 16:02:00,1.586,1.5867,1.5859,1.5866,537200000.0
2008-09-05 16:03:00,1.5866,1.5868,1.58655,1.5867,1013699996.0
2008-09-05 16:04:00,1.5867,1.587,1.5866,1.5868,441700001.0
2008-09-05 16:05:00,1.5869,1.587,1.58655,1.5867,452499999.0
2008-09-05 16:06:00,1.5867,1.5869,1.5864,1.5865,292200000.0
2008-09-05 16:07:00,1.5865,1.5865,1.58555,1.5857,380100000.0
2008-09-05 16:08:00,1.58565,1.58585,1.5852,1.5852,813700000.0
2008-09-05 16:09:00,1.5852,1.5856,1.58505,1.5856,557700000.0
2008-09-05 16:10:00,1.58555,1.58555,1.5845,1.5846,529899999.0
2008-09-05 16:11:00,1.5847,1.5848,1.584,1.58415,833500001.0
2008-09-05 16:12:00,1.5842,1.5848,1.5841,1.5847,1041000000.0
2008-09-05 16:13:00,1.5847,1.5853,1.5847,1.5847,670300005.0
2008-09-05 16:14:00,1.5847,1.5847,1.584,1.5841,684900003.0
2008-09-05 16:15:00,1.5842,1.5844,1.584,1.5843,404200001.0
2008-09-05 16:16:00,1.5843,1.5846,1.5841,1.5845,254000000.0
2008-09-05 16:17:00,1.5845,1.5847,1.5844,1.5847,308200000.0
2008-09-05 16:18:00,1.5847,1.5849,1.5846,1.5846,306100000.0
2008-09-05 16:19:00,1.5846,1.5848,1.58455,1.5848,483700000.0
2008-09-05 16:20:00,1.5847,1.5848,1.58445,1.58445,440699998.0
2008-09-05 16:21:00,1.58445,1.585,1.58445,1.5849,494799999.0
2008-09-05 16:22:00,1.585,1.585,1.58455,1.5847,757000001.0
2008-09-05 16:23:00,1.5847,1.5848,1.5843,1.5844,1156800000.0
2008-09-05 16:24:00,1.5844,1.5846,1.5842,1.5844,1130399999.0
2008-09-05 16:25:00,1.5844,1.5845,1.5841,1.5843,757500000.0
2008-09-05 16:26:00,1.5843,1.5844,1.584,1.5841,802999999.0
2008-09-05 16:27:00,1.5841,1.5841,1.58255,1.5831,1040500001.0
2008-09-05 16:28:00,1.5831,1.5833,1.583,1.5832,607700001.0
2008-09-05 16:29:00,1.5833,1.5835,1.583,1.5835,869499994.0
2008-09-05 16:30:00,1.5835,1.5836,1.5834,1.5835,885700000.0
2008-09-05 16:31:00,1.58335,1.5834,1.5831,1.5833,852099999.0
2008-09-05 16:32:00,1.5833,1.5835,1.58315,1.58325,302500000.0
2008-09-05 16:33:00,1.5834,1.5834,1.5831,1.5832,728600003.0
2008-09-05 16:34:00,1.5832,1.5833,1.5829,1.5831,824100001.0
2008-09-05 16:35:00,1.5831,1.5834,1.583,1.5832,1168800002.0
2008-09-05 16:36:00,1.5832,1.58375,1.583,1.58375,1201300000.0
2008-09-05 16:37:00,1.58375,1.585,1.5837,1.5847,1261099997.0
2008-09-05 16:38:00,1.5847,1.585,1.5846,1.5847,1037299996.0
2008-09-05 16:39:00,1.5847,1.58475,1.5841,1.5843,1349000004.0
2008-09-05 16:40:00,1.5843,1.5843,1.5839,1.58395,1240399997.0
2008-09-05 16:41:00,1.5839,1.584,1.5839,1.5839,1021200000.0
2008-09-05 16:42:00,1.5839,1.5845,1.5839,1.5845,698200000.0
2008-09-05 16:43:00,1.5845,1.58505,1.5844,1.5846,960399998.0
2008-09-05 16:44:00,1.5846,1.5846,1.58415,1.58425,825899996.0
2008-09-05 16:45:00,1.5842,1.58445,1.5841,1.5842,1313099997.0
2008-09-05 16:46:00,1.5842,1.5843,1.58395,1.584,903400001.0
2008-09-05 16:47:00,1.58395,1.584,1.5831,1.5832,1186800000.0
2008-09-05 16:48:00,1.5832,1.5833,1.5831,1.5832,1007400000.0
2008-09-05 16:49:00,1.5833,1.5833,1.58275,1.5828,550900000.0
2008-09-05 16:50:00,1.5828,1.583,1.5826,1.5827,1061699997.0
2008-09-05 16:51:00,1.5827,1.5827,1.5825,1.5825,1082200000.0
2008-09-05 16:52:00,1.5825,1.5828,1.58245,1.5827,987399994.0
2008-09-05 16:53:00,1.5828,1.5828,1.5826,1.5827,1167400004.0
2008-09-05 16:54:00,1.58265,1.5827,1.5823,1.5825,988499999.0
2008-09-05 16:55:00,1.5825,1.5825,1.5822,1.5822,1225299997.0
2008-09-05 16:56:00,1.5822,1.5824,1.5816,1.5821,1139800000.0
2008-09-05 16:57:00,1.5822,1.5822,1.582,1.582,1148799998.0
2008-09-05 16:58:00,1.5821,1.5822,1.5818,1.5822,1099600002.0
2008-09-05 16:59:00,1.5822,1.5823,1.5817,1.5817,994739658.0
2008-09-05 17:00:00,1.5817,1.5818,1.5816,1.5816,1037458620.0
2008-09-05 17:01:00,1.5816,1.5819,1.5815,1.58185,1242200000.0
2008-09-05 17:02:00,1.5818,1.5821,1.5818,1.5819,1184699996.0
2008-09-05 17:03:00,1.5819,1.582,1.5819,1.582,862800003.0
2008-09-05 17:04:00,1.582,1.582,1.5817,1.5819,880399996.0
2008-09-05 17:05:00,1.5819,1.5823,1.5819,1.5823,1253999999.0
2008-09-05 17:06:00,1.5823,1.5828,1.5823,1.5828,1101200001.0
2008-09-05 17:07:00,1.5828,1.5831,1.5828,1.5831,521399998.0
2008-09-05 17:08:00,1.58315,1.5836,1.583,1.58335,1075900000.0
2008-09-05 17:09:00,1.5833,1.5838,1.5833,1.5837,874900001.0
2008-09-05 17:10:00,1.5837,1.5837,1.5835,1.5836,793399996.0
2008-09-05 17:11:00,1.5836,1.5839,1.5835,1.5839,1022800002.0
2008-09-05 17:12:00,1.5839,1.584,1.5836,1.5836,965100000.0
2008-09-05 17:13:00,1.5836,1.5837,1.5835,1.5835,730099994.0
2008-09-05 17:14:00,1.5835,1.5838,1.58315,1.5837,809100001.0
2008-09-05 17:15:00,1.5837,1.5839,1.5836,1.5837,1309999997.0
2008-09-05 17:16:00,1.58375,1.5838,1.58355,1.58355,878600006.0
2008-09-05 17:17:00,1.58355,1.58355,1.5832,1.5833,341500000.0
2008-09-05 17:18:00,1.5834,1.5835,1.5833,1.5835,235700000.0
2008-09-05 17:19:00,1.5835,1.5835,1.5831,1.5831,404100000.0
2008-09-05 17:20:00,1.5831,1.5833,1.583,1.5832,613000000.0
2008-09-05 17:21:00,1.58325,1.5833,1.5832,1.5833,506299998.0
2008-09-05 17:22:00,1.5833,1.5835,1.58325,1.5835,529400001.0
2008-09-05 17:23:00,1.5835,1.5837,1.5835,1.5836,1000299996.0
2008-09-05 17:24:00,1.5836,1.5838,1.5835,1.5835,799000000.0
2008-09-05 17:25:00,1.5835,1.5842,1.5835,1.5842,936399999.0
2008-09-05 17:26:00,1.5842,1.5842,1.584,1.584,702500001.0
2008-09-05 17:27:00,1.584,1.584,1.5837,1.5838,836900000.0
2008-09-05 17:28:00,1.5838,1.5839,1.5837,1.5837,918400002.0
2008-09-05 17:29:00,1.5837,1.5839,1.5835,1.5835,687300001.0
2008-09-05 17:30:00,1.5835,1.5836,1.5834,1.5836,597500001.0
2008-09-05 17:31:00,1.5836,1.5839,1.5836,1.5839,649799998.0
2008-09-05 17:32:00,1.5839,1.5839,1.5837,1.5838,793800001.0
2008-09-05 17:33:00,1.5838,1.5838,1.5837,1.5837,806099998.0
2008-09-05 17:34:00,1.5837,1.5839,1.5836,1.5838,760599999.0
2008-09-05 17:35:00,1.5837,1.5839,1.5836,1.5836,813000003.0
2008-09-05 17:36:00,1.5836,1.5839,1.5836,1.5838,578000002.0
2008-09-05 17:37:00,1.5839,1.584,1.5838,1.584,980100012.0
2008-09-05 17:38:00,1.584,1.584,1.5836,1.58365,1059200011.0
2008-09-05 17:39:00,1.58365,1.5838,1.5836,1.5837,839999995.0
2008-09-05 17:40:00,1.5837,1.5841,1.5836,1.5841,1090799998.0
2008-09-05 17:41:00,1.584,1.5844,1.584,1.5842,1270599996.0
2008-09-05 17:42:00,1.5842,1.5844,1.5842,1.5842,648799998.0
2008-09-05 17:43:00,1.5842,1.5843,1.5841,1.5841,558000000.0
2008-09-05 17:44:00,1.5841,1.5843,1.5839,1.5843,509600000.0
2008-09-05 17:45:00,1.5842,1.5842,1.5841,1.5842,466600003.0
2008-09-05 17:46:00,1.5842,1.5842,1.5839,1.5842,900700004.0
2008-09-05 17:47:00,1.5842,1.5845,1.5842,1.5844,792200001.0
2008-09-05 17:48:00,1.5844,1.5845,1.5842,1.5842,1162899995.0
2008-09-05 17:49:00,1.5842,1.5845,1.5841,1.5845,880800000.0
2008-09-05 17:50:00,1.5844,1.5857,1.5844,1.5856,688700000.0
2008-09-05 17:51:00,1.5855,1.5859,1.5854,1.5858,529500001.0
2008-09-05 17:52:00,1.5858,1.5868,1.5858,1.5865,976900000.0
2008-09-05 17:53:00,1.5865,1.5871,1.5864,1.5869,776500000.0
2008-09-05 17:54:00,1.5869,1.58715,1.5864,1.5866,867500001.0
2008-09-05 17:55:00,1.5866,1.5869,1.5865,1.5867,484100001.0
2008-09-05 17:56:00,1.5868,1.5872,1.5866,1.5872,577700000.0
2008-09-05 17:57:00,1.58715,1.5872,1.5866,1.5866,490800003.0
2008-09-05 17:58:00,1.5866,1.58665,1.5862,1.58625,861900003.0
2008-09-05 17:59:00,1.5862,1.5862,1.5856,1.5857,625500000.0
2008-09-05 18:00:00,1.5857,1.586,1.5857,1.5858,500800000.0
2008-09-05 18:01:00,1.5858,1.58605,1.5857,1.586,573399999.0
2008-09-05 18:02:00,1.586,1.587,1.586,1.5868,412200001.0
2008-09-05 18:03:00,1.5868,1.5874,1.5868,1.5873,755599999.0
2008-09-05 18:04:00,1.5873,1.5873,1.587,1.5871,785199997.0
2008-09-05 18:05:00,1.587,1.5872,1.58695,1.58705,546300000.0
2008-09-05 18:06:00,1.5871,1.58715,1.587,1.587,370600001.0
2008-09-05 18:07:00,1.58705,1.5871,1.5869,1.587,884400000.0
2008-09-05 18:08:00,1.587,1.5873,1.587,1.58725,488599999.0
2008-09-05 18:09:00,1.5873,1.5876,1.5873,1.5874,390600000.0
2008-09-05 18:10:00,1.5874,1.5874,1.58695,1.58705,101400000.0
2008-09-05 18:11:00,1.5871,1.5873,1.5871,1.5873,254900000.0
2008-09-05 18:12:00,1.5873,1.5873,1.587,1.5871,513899998.0
2008-09-05 18:13:00,1.5871,1.58725,1.5869,1.5869,651200003.0
2008-09-05 18:14:00,1.5869,1.5869,1.5866,1.5866,358500000.0
2008-09-05 18:15:00,1.58665,1.5869,1.58665,1.5868,521800000.0
2008-09-05 18:16:00,1.5868,1.5868,1.58635,1.58655,470199999.0
2008-09-05 18:17:00,1.5865,1.5866,1.58635,1.5864,574900000.0
2008-09-05 18:18:00,1.5864,1.587,1.5863,1.5869,519800000.0
2008-09-05 18:19:00,1.5869,1.587,1.5866,1.58695,413500000.0
2008-09-05 18:20:00,1.587,1.5874,1.5869,1.5873,223000000.0
2008-09-05 18:21:00,1.58735,1.58735,1.58715,1.58715,168500000.0
2008-09-05 18:22:00,1.5872,1.5875,1.58705,1.58735,549400000.0
2008-09-05 18:23:00,1.58735,1.5876,1.5873,1.5875,494300000.0
2008-09-05 18:24:00,1.5875,1.5877,1.5874,1.5875,382100000.0
2008-09-05 18:25:00,1.5875,1.5877,1.58735,1.58755,229000000.0
2008-09-05 18:26:00,1.5876,1.5878,1.58755,1.5877,292600000.0
2008-09-05 18:27:00,1.5877,1.58855,1.5877,1.58835,465200001.0
2008-09-05 18:28:00,1.58835,1.5884,1.58805,1.5884,682399998.0
2008-09-05 18:29:00,1.5884,1.5894,1.5883,1.5894,588799997.0
2008-09-05 18:30:00,1.58945,1.5899,1.58935,1.5898,671400003.0
2008-09-05 18:31:00,1.58975,1.5898,1.58925,1.58925,535600000.0
2008-09-05 18:32:00,1.58925,1.58935,1.58885,1.58895,526099999.0
2008-09-05 18:33:00,1.58895,1.5894,1.5888,1.58885,563200001.0
2008-09-05 18:34:00,1.58885,1.58905,1.5885,1.58875,613700000.0
2008-09-05 18:35:00,1.5888,1.5891,1.5888,1.589,376000000.0
2008-09-05 18:36:00,1.589,1.5896,1.5889,1.5894,510500001.0
2008-09-05 18:37:00,1.5895,1.5896,1.5894,1.5896,566600000.0
2008-09-05 18:38:00,1.5895,1.5896,1.5894,1.5894,302600000.0
2008-09-05 18:39:00,1.5894,1.5896,1.5893,1.58935,330800000.0
2008-09-05 18:40:00,1.58935,1.5894,1.5889,1.58895,260400000.0
2008-09-05 18:41:00,1.5889,1.5892,1.5889,1.58895,332399999.0
2008-09-05 18:42:00,1.5889,1.589,1.5887,1.58875,182800000.0
2008-09-05 18:43:00,1.5888,1.5889,1.5886,1.58875,226100000.0
2008-09-05 18:44:00,1.5888,1.58885,1.58865,1.5888,202100000.0
2008-09-05 18:45:00,1.5888,1.58925,1.5888,1.5892,397800000.0
2008-09-05 18:46:00,1.5892,1.58935,1.589,1.589,472200000.0
2008-09-05 18:47:00,1.589,1.5893,1.589,1.58915,485200000.0
2008-09-05 18:48:00,1.5892,1.5893,1.58905,1.5892,256700000.0
2008-09-05 18:49:00,1.5892,1.58935,1.5891,1.5893,268500000.0
2008-09-05 18:50:00,1.5893,1.5894,1.5891,1.5892,397200000.0
2008-09-05 18:51:00,1.5892,1.58955,1.58915,1.58955,327600000.0
2008-09-05 18:52:00,1.58955,1.58955,1.5892,1.5893,346700000.0
2008-09-05 18:53:00,1.5893,1.5896,1.5893,1.5896,252600000.0
2008-09-05 18:54:00,1.58955,1.58955,1.5894,1.5894,367700000.0
2008-09-05 18:55:00,1.5894,1.5895,1.5892,1.5892,236800000.0
2008-09-05 18:56:00,1.5892,1.5895,1.5892,1.5894,337700000.0
2008-09-05 18:57:00,1.5894,1.5896,1.5894,1.5896,443400000.0
2008-09-05 18:58:00,1.5895,1.5896,1.58925,1.5895,438200000.0
2008-09-05 18:59:00,1.5895,1.58975,1.5894,1.5896,455700000.0
2008-09-05 19:00:00,1.5896,1.5906,1.5896,1.5904,351000000.0
2008-09-05 19:01:00,1.5904,1.5904,1.59005,1.5902,346500001.0
2008-09-05 19:02:00,1.5902,1.5903,1.5899,1.5902,346400000.0
2008-09-05 19:03:00,1.5902,1.5902,1.5898,1.5898,340400000.0
2008-09-05 19:04:00,1.58985,1.5899,1.5896,1.5896,298300000.0
2008-09-05 19:05:00,1.5896,1.5898,1.5896,1.58975,256800000.0
2008-09-05 19:06:00,1.5898,1.59,1.5897,1.58985,335000000.0
2008-09-05 19:07:00,1.5899,1.5902,1.58985,1.5902,291200000.0
2008-09-05 19:08:00,1.5902,1.5905,1.5902,1.5903,199100000.0
2008-09-05 19:09:00,1.5903,1.5903,1.5901,1.59025,255500000.0
2008-09-05 19:10:00,1.5902,1.5903,1.58995,1.5903,372900000.0
2008-09-05 19:11:00,1.5903,1.59035,1.5901,1.5901,253800000.0
2008-09-05 19:12:00,1.5901,1.5904,1.5901,1.5903,159300000.0
2008-09-05 19:13:00,1.59035,1.59045,1.5901,1.5901,221999999.0
2008-09-05 19:14:00,1.5901,1.5903,1.5901,1.59025,338000000.0
2008-09-05 19:15:00,1.5902,1.5904,1.5902,1.5903,209500000.0
2008-09-05 19:16:00,1.5904,1.5904,1.59,1.5903,490000000.0
2008-09-05 19:17:00,1.5903,1.5903,1.5902,1.5902,40800000.0
2008-09-05 19:18:00,1.5902,1.5902,1.58995,1.59,471800000.0
2008-09-05 19:19:00,1.59,1.5902,1.5898,1.59,457200000.0
2008-09-05 19:20:00,1.59,1.59005,1.5897,1.5897,198900000.0
2008-09-05 19:21:00,1.5897,1.5897,1.58955,1.58965,157800000.0
2008-09-05 19:22:00,1.5896,1.58965,1.5895,1.58955,154900000.0
2008-09-05 19:23:00,1.5895,1.5895,1.5893,1.5895,127300000.0
2008-09-05 19:24:00,1.58945,1.5895,1.589,1.58915,277600000.0
2008-09-05 19:25:00,1.58915,1.58925,1.5891,1.5892,269900001.0
2008-09-05 19:26:00,1.5892,1.5893,1.5889,1.5889,335900001.0
2008-09-05 19:27:00,1.58895,1.5891,1.5887,1.58885,274600000.0
2008-09-05 19:28:00,1.58885,1.58895,1.58875,1.58875,86300000.0
2008-09-05 19:29:00,1.58875,1.5889,1.5887,1.5888,157300000.0
2008-09-05 19:30:00,1.5888,1.5889,1.5888,1.5889,135400000.0
2008-09-05 19:31:00,1.5889,1.5891,1.5889,1.58905,92400000.0
2008-09-05 19:32:00,1.58905,1.5892,1.589,1.5891,306500000.0
2008-09-05 19:33:00,1.5891,1.58915,1.5891,1.58915,92000000.0
2008-09-05 19:34:00,1.58915,1.5895,1.58915,1.5895,490799999.0
2008-09-05 19:35:00,1.5895,1.5897,1.5895,1.5895,190800000.0
2008-09-05 19:36:00,1.5895,1.5897,1.589,1.58905,283600000.0
2008-09-05 19:37:00,1.58905,1.58915,1.5888,1.5888,234100000.0
2008-09-05 19:38:00,1.5888,1.5889,1.5887,1.5887,444900001.0
2008-09-05 19:39:00,1.5888,1.5889,1.58865,1.5889,456900001.0
2008-09-05 19:40:00,1.5889,1.5891,1.5889,1.5889,445100000.0
2008-09-05 19:41:00,1.5889,1.5893,1.58885,1.5892,516700000.0
2008-09-05 19:42:00,1.58895,1.5893,1.58895,1.5893,412100000.0
2008-09-05 19:43:00,1.5893,1.5894,1.5891,1.5892,453600000.0
2008-09-05 19:44:00,1.5892,1.5893,1.5891,1.5891,578200000.0
2008-09-05 19:45:00,1.5891,1.5892,1.589,1.5892,283000000.0
2008-09-05 19:46:00,1.5892,1.5892,1.589,1.589,147100000.0
2008-09-05 19:47:00,1.589,1.5896,1.589,1.5895,247200000.0
2008-09-05 19:48:00,1.5895,1.5897,1.5895,1.5897,453500000.0
2008-09-05 19:49:00,1.5897,1.5897,1.5895,1.5895,253300000.0
2008-09-05 19:50:00,1.5895,1.5897,1.5894,1.5895,538499998.0
2008-09-05 19:51:00,1.5895,1.5898,1.5895,1.5895,269000000.0
2008-09-05 19:52:00,1.5895,1.5898,1.58945,1.5898,381700000.0
2008-09-05 19:53:00,1.5898,1.5898,1.5897,1.5897,177400000.0
2008-09-05 19:54:00,1.5897,1.5898,1.5895,1.5895,391700000.0
2008-09-05 19:55:00,1.5896,1.5898,1.5896,1.5897,105600000.0
2008-09-05 19:56:00,1.5897,1.5902,1.5897,1.5902,320700000.0
2008-09-05 19:57:00,1.5902,1.59025,1.59,1.59,138700000.0
2008-09-05 19:58:00,1.59,1.59,1.5898,1.58985,157800000.0
2008-09-05 19:59:00,1.58985,1.5901,1.5898,1.5901,224699999.0
2008-09-05 20:00:00,1.59015,1.59015,1.59,1.59,96600000.0
2008-09-05 20:01:00,1.59,1.59,1.59,1.59,30100000.0
2008-09-05 20:02:00,1.59,1.59,1.58975,1.5899,177300000.0
2008-09-05 20:03:00,1.5899,1.59,1.5897,1.5898,349400000.0
2008-09-05 20:04:00,1.5898,1.5898,1.5892,1.5892,130700000.0
2008-09-05 20:05:00,1.58925,1.58945,1.58915,1.58945,222200000.0
2008-09-05 20:06:00,1.5894,1.5895,1.5893,1.5893,42100000.0
2008-09-05 20:07:00,1.5893,1.58935,1.58925,1.5893,63400000.0
2008-09-05 20:08:00,1.58935,1.5897,1.58935,1.5897,95900000.0
2008-09-05 20:09:00,1.5894,1.5897,1.5893,1.5897,67199999.0
2008-09-05 20:10:00,1.5897,1.5897,1.5897,1.5897,14000000.0
2008-09-05 20:11:00,1.5897,1.5897,1.58925,1.5896,185600000.0
2008-09-05 20:12:00,1.5896,1.5897,1.5894,1.5896,341900000.0
2008-09-05 20:13:00,1.5896,1.5898,1.5896,1.5898,215000000.0
2008-09-05 20:14:00,1.5897,1.5897,1.5896,1.5896,145100000.0
2008-09-05 20:15:00,1.5896,1.5896,1.5895,1.5896,348500000.0
2008-09-05 20:16:00,1.5896,1.5896,1.5896,1.5896,178700000.0
2008-09-05 20:17:00,1.5896,1.5896,1.5894,1.5894,124900000.0
2008-09-05 20:18:00,1.5894,1.5898,1.5894,1.5898,328100000.0
2008-09-05 20:19:00,1.5898,1.5898,1.5898,1.5898,132400000.0
2008-09-05 20:20:00,1.5898,1.58995,1.5898,1.58985,304900000.0
2008-09-05 20:21:00,1.5898,1.59,1.5898,1.59,235400000.0
2008-09-05 20:22:00,1.59,1.59,1.58985,1.59,202900000.0
2008-09-05 20:23:00,1.58995,1.59,1.5898,1.59,163000000.0
2008-09-05 20:24:00,1.59,1.59,1.5898,1.5898,270400000.0
2008-09-05 20:25:00,1.5898,1.5898,1.5896,1.5898,202700000.0
2008-09-05 20:26:00,1.5898,1.59,1.5898,1.59,114800000.0
2008-09-05 20:27:00,1.59,1.5901,1.59,1.59,256600000.0
2008-09-05 20:28:00,1.59,1.59,1.58975,1.59,193400000.0
2008-09-05 20:29:00,1.59005,1.59005,1.59,1.59,28800000.0
2008-09-05 20:30:00,1.59,1.59,1.59,1.59,85800000.0
2008-09-05 20:31:00,1.59,1.59,1.59,1.59,50700000.0
2008-09-05 20:32:00,1.58983,1.58993,1.58966,1.58993,25200000.0
2008-09-05 20:33:00,1.59,1.5901,1.58995,1.58995,29200000.0
2008-09-05 20:34:00,1.58995,1.5901,1.58995,1.5901,96400000.0
2008-09-05 20:35:00,1.5901,1.5901,1.5899,1.59,262200000.0
2008-09-05 20:36:00,1.59,1.5901,1.59,1.59,28900000.0
2008-09-05 20:37:00,1.59,1.59,1.5898,1.5898,145300000.0
2008-09-05 20:38:00,1.5898,1.5898,1.5896,1.5896,275900000.0
2008-09-05 20:39:00,1.58975,1.5899,1.58965,1.5897,99700000.0
2008-09-05 20:40:00,1.5897,1.5897,1.5897,1.5897,72300000.0
2008-09-05 20:41:00,1.5897,1.5898,1.5896,1.5896,84700000.0
2008-09-05 20:42:00,1.5896,1.5896,1.5896,1.5896,164900000.0
2008-09-05 20:43:00,1.5896,1.58985,1.5896,1.5898,162400000.0
2008-09-05 20:44:00,1.5898,1.59,1.5897,1.59,317200000.0
2008-09-05 20:45:00,1.59,1.59,1.5897,1.5897,242400000.0
2008-09-05 20:46:00,1.5897,1.5898,1.58935,1.5895,501600000.0
2008-09-05 20:47:00,1.5895,1.5896,1.5892,1.5895,369200000.0
2008-09-05 20:48:00,1.5895,1.5896,1.5895,1.5895,133500000.0
2008-09-05 20:49:00,1.5895,1.5896,1.58945,1.5896,96400000.0
2008-09-05 20:50:00,1.5896,1.5897,1.58955,1.58965,28900000.0
2008-09-05 20:51:00,1.5897,1.5902,1.58965,1.5902,219200000.0
2008-09-05 20:52:00,1.5902,1.5905,1.5901,1.59035,299800000.0
2008-09-05 20:53:00,1.59035,1.5907,1.5902,1.5906,200500000.0
2008-09-05 20:54:00,1.5906,1.5906,1.5906,1.5906,6400000.0
2008-09-05 20:55:00,1.5906,1.5907,1.5903,1.5903,119200000.0
2008-09-05 20:56:00,1.5903,1.5903,1.59005,1.5901,285100000.0
2008-09-05 20:57:00,1.5901,1.5904,1.59005,1.5904,692300000.0
2008-09-05 20:58:00,1.5904,1.5908,1.5904,1.5907,410000000.0
2008-09-05 20:59:00,1.5907,1.5907,1.5902,1.5903,393400000.0
2008-09-05 21:00:00,1.5903,1.5904,1.5901,1.5901,256000000.0
2008-09-05 21:01:00,1.5901,1.59015,1.5896,1.5896,390800000.0
2008-09-05 21:02:00,1.5896,1.58985,1.58955,1.58985,555600001.0
2008-09-05 21:03:00,1.58985,1.58995,1.58935,1.5898,427900000.0
2008-09-05 21:04:00,1.5898,1.59,1.58965,1.5899,306700000.0
2008-09-05 21:05:00,1.5899,1.59,1.5899,1.59,146800000.0
2008-09-05 21:06:00,1.5899,1.59,1.5899,1.59,130800000.0
2008-09-05 21:07:00,1.59,1.59025,1.59,1.59005,86400000.0
2008-09-05 21:08:00,1.5901,1.5901,1.5896,1.5896,266999999.0
2008-09-05 21:09:00,1.5896,1.58985,1.5896,1.5896,80200000.0
2008-09-05 21:10:00,1.5896,1.58985,1.58955,1.5896,438199997.0
2008-09-05 21:11:00,1.5896,1.5896,1.58945,1.58945,171300000.0
2008-09-05 21:12:00,1.5894,1.5895,1.5893,1.5895,207399999.0
2008-09-05 21:13:00,1.5895,1.5898,1.5895,1.5898,178700000.0
2008-09-05 21:14:00,1.5898,1.5899,1.5897,1.5897,28500000.0
2008-09-05 21:15:00,1.5897,1.5898,1.5897,1.5897,36800000.0
2008-09-05 21:16:00,1.5898,1.5898,1.5896,1.5896,46800000.0
2008-09-05 21:17:00,1.58955,1.5896,1.58955,1.5896,29500000.0
2008-09-05 21:18:00,1.58955,1.5897,1.5895,1.5895,259400000.0
2008-09-05 21:19:00,1.5895,1.5895,1.5895,1.5895,216300000.0
2008-09-05 21:20:00,1.5895,1.58965,1.5895,1.5896,116600000.0
2008-09-05 21:21:00,1.5896,1.58965,1.5895,1.58955,167700000.0
2008-09-05 21:22:00,1.5896,1.5896,1.5896,1.5896,97700000.0
2008-09-05 21:23:00,1.5896,1.5896,1.5896,1.5896,68600000.0
2008-09-05 21:24:00,1.5896,1.5896,1.5893,1.5894,363100000.0
2008-09-05 21:25:00,1.5894,1.5895,1.5894,1.5894,184900000.0
2008-09-05 21:26:00,1.5894,1.5896,1.5894,1.5894,207200000.0
2008-09-05 21:27:00,1.5894,1.58955,1.58935,1.5894,133200000.0
2008-09-05 21:28:00,1.5894,1.5896,1.5894,1.5895,31500000.0
2008-09-05 21:29:00,1.5894,1.5899,1.5893,1.5899,262900000.0
2008-09-05 21:30:00,1.5899,1.5901,1.5898,1.5899,380100000.0
2008-09-05 21:31:00,1.5899,1.5901,1.58985,1.59,86600000.0
2008-09-05 21:32:00,1.59,1.5904,1.5899,1.5902,421600001.0
2008-09-05 21:33:00,1.5902,1.5905,1.59015,1.5904,277000000.0
2008-09-05 21:34:00,1.5904,1.5905,1.5899,1.59015,364100001.0
2008-09-05 21:35:00,1.5901,1.5902,1.5901,1.5902,339100000.0
2008-09-05 21:36:00,1.5902,1.5902,1.5902,1.5902,312100000.0
2008-09-05 21:37:00,1.5902,1.59035,1.59015,1.5902,169000000.0
2008-09-05 21:38:00,1.5902,1.59065,1.5902,1.59045,381100000.0
2008-09-05 21:39:00,1.5905,1.5905,1.5905,1.5905,47300000.0
2008-09-05 21:40:00,1.5905,1.5905,1.5904,1.5904,129900000.0
2008-09-05 21:41:00,1.5904,1.5905,1.5904,1.5905,75300000.0
2008-09-05 21:42:00,1.5904,1.5904,1.5904,1.5904,20400000.0
2008-09-05 21:43:00,1.5905,1.5905,1.5903,1.5905,330499999.0
2008-09-05 21:44:00,1.59045,1.5905,1.59035,1.59035,161800001.0
2008-09-05 21:45:00,1.5904,1.59065,1.5903,1.59055,276000002.0
2008-09-05 21:46:00,1.5906,1.5906,1.5906,1.5906,3100000.0
2008-09-05 21:47:00,1.59055,1.59055,1.5905,1.5905,121500000.0
2008-09-05 21:48:00,1.5905,1.5906,1.59015,1.5904,324099999.0
2008-09-05 21:49:00,1.5904,1.5905,1.5903,1.59035,145000000.0
2008-09-05 21:50:00,1.5904,1.5906,1.5902,1.5905,376900000.0
2008-09-05 21:51:00,1.5905,1.59115,1.5905,1.591,531800000.0
2008-09-05 21:52:00,1.591,1.591,1.5905,1.59065,277200000.0
2008-09-05 21:53:00,1.59055,1.5907,1.5904,1.5907,177700000.0
2008-09-05 21:54:00,1.5906,1.5907,1.59045,1.5906,272900000.0
2008-09-05 21:55:00,1.5906,1.5908,1.5906,1.59065,210700000.0
2008-09-05 21:56:00,1.59065,1.59065,1.5905,1.5905,162700000.0
2008-09-05 21:57:00,1.5905,1.5907,1.5905,1.5905,211200000.0
2008-09-05 21:58:00,1.5905,1.5906,1.5904,1.5905,120900000.0
2008-09-05 21:59:00,1.5905,1.5905,1.5905,1.5905,80000000.0
2008-09-05 22:00:00,1.5905,1.5905,1.5905,1.5905,12900000.0
2008-09-05 22:01:00,1.5905,1.59055,1.59045,1.59045,57300000.0
2008-09-05 22:02:00,1.5906,1.59075,1.59045,1.5905,231000000.0
2008-09-05 22:03:00,1.5905,1.5905,1.5905,1.5905,12900000.0
2008-09-05 22:04:00,1.5905,1.5905,1.59015,1.5904,212300001.0
2008-09-05 22:05:00,1.5905,1.5907,1.5904,1.5906,349800000.0
2008-09-05 22:06:00,1.5906,1.59065,1.5906,1.5906,30300000.0
2008-09-05 22:07:00,1.59043,1.59047,1.59027,1.59041,7700000.0
2008-09-05 22:08:00,1.5905,1.5906,1.5905,1.5906,124400000.0
2008-09-05 22:09:00,1.5907,1.5907,1.59045,1.59045,133200000.0
2008-09-05 22:10:00,1.59055,1.5906,1.59045,1.5905,32100000.0
2008-09-05 22:11:00,1.5905,1.5905,1.5904,1.5905,47500000.0
2008-09-05 22:12:00,1.5905,1.5905,1.5904,1.5904,112300000.0
2008-09-05 22:13:00,1.5904,1.5905,1.5904,1.5905,64700000.0
2008-09-05 22:14:00,1.5904,1.5905,1.59025,1.5903,219000003.0
2008-09-05 22:15:00,1.5903,1.59045,1.5903,1.59045,116199998.0
2008-09-05 22:16:00,1.59045,1.59045,1.5904,1.59045,67100003.0
2008-09-05 22:17:00,1.5903,1.59045,1.5903,1.5904,177800001.0
2008-09-05 22:18:00,1.5904,1.59045,1.5904,1.59045,18800000.0
2008-09-05 22:19:00,1.5904,1.5905,1.5904,1.59045,14100000.0
2008-09-05 22:20:00,1.5905,1.59055,1.5905,1.59055,10100000.0
2008-09-05 22:21:00,1.59055,1.59055,1.5905,1.5905,5400000.0
2008-09-05 22:22:00,1.5905,1.5905,1.59045,1.59045,14800000.0
2008-09-05 22:23:00,1.5905,1.59055,1.59045,1.59055,36300000.0
2008-09-05 22:24:00,1.59055,1.59065,1.59055,1.5906,10700000.0
2008-09-05 22:25:00,1.59065,1.59065,1.59065,1.59065,20800000.0
2008-09-05 22:26:00,1.59065,1.5907,1.59065,1.59065,14100000.0
2008-09-05 22:27:00,1.5907,1.5907,1.59065,1.59065,20800000.0
2008-09-05 22:28:00,1.59065,1.59065,1.59065,1.59065,20800000.0
2008-09-05 22:29:00,1.59065,1.5907,1.59065,1.5907,46200000.0
2008-09-05 22:30:00,1.5907,1.5912,1.59065,1.5912,53700000.0
2008-09-05 22:31:00,1.5912,1.5918,1.5912,1.5916,312400006.0
2008-09-05 22:32:00,1.5916,1.5922,1.59155,1.5921,390800000.0
2008-09-05 22:33:00,1.5921,1.5925,1.5921,1.5925,101200000.0
2008-09-05 22:34:00,1.5925,1.59265,1.5918,1.59205,108000001.0
2008-09-05 22:35:00,1.5921,1.5921,1.59205,1.5921,15200000.0
2008-09-05 22:36:00,1.5921,1.5922,1.592,1.592,117800000.0
2008-09-05 22:37:00,1.592,1.5922,1.5919,1.5921,61000000.0
2008-09-05 22:38:00,1.5921,1.5921,1.5918,1.5918,173900000.0
2008-09-05 22:39:00,1.5918,1.5919,1.59165,1.5917,1202600044.0
2008-09-05 22:40:00,1.5917,1.5917,1.5915,1.5915,477600018.0
2008-09-05 22:41:00,1.5917,1.5917,1.5912,1.5916,319600001.0
2008-09-05 22:42:00,1.5915,1.5915,1.5912,1.59135,100700001.0
2008-09-05 22:43:00,1.5913,1.5916,1.59125,1.59155,64200000.0
2008-09-05 22:44:00,1.5916,1.59215,1.59155,1.5921,327800001.0
2008-09-05 22:45:00,1.592,1.59205,1.59185,1.59195,358900000.0
2008-09-05 22:46:00,1.59205,1.59205,1.59205,1.59205,1000000.0
2008-09-05 22:47:00,1.592,1.59205,1.5919,1.59205,54700000.0
2008-09-05 22:48:00,1.592,1.59245,1.592,1.59235,370000010.0
2008-09-05 22:49:00,1.5923,1.5927,1.59215,1.5927,339000005.0
2008-09-05 22:50:00,1.59275,1.59315,1.5927,1.59305,543299998.0
2008-09-05 22:51:00,1.59305,1.59335,1.593,1.5933,145300001.0
2008-09-05 22:52:00,1.5933,1.5939,1.5933,1.5937,296699999.0
2008-09-05 22:53:00,1.5939,1.5954,1.5939,1.59485,966600001.0
2008-09-05 22:54:00,1.5949,1.59525,1.5949,1.5951,440000012.0
2008-09-05 22:55:00,1.595,1.5957,1.59485,1.59485,1148700031.0
2008-09-05 22:56:00,1.595,1.59555,1.59495,1.5953,758800011.0
2008-09-05 22:57:00,1.5953,1.59555,1.59515,1.5955,113100000.0
2008-09-05 22:58:00,1.5954,1.59555,1.59525,1.5954,232300000.0
2008-09-05 22:59:00,1.59535,1.5959,1.5952,1.59555,241899999.0
2008-09-07 23:00:00,1.60563,1.60573,1.60545,1.6057,44800000.0
2008-09-07 23:01:00,1.6059,1.60614,1.6056,1.60604,22500000.0
2008-09-07 23:02:00,1.60587,1.60605,1.60575,1.60598,106100002.0
2008-09-07 23:03:00,1.60583,1.60604,1.6057,1.60604,15100000.0
2008-09-07 23:04:00,1.6062,1.6064,1.6062,1.6064,291600006.0
2008-09-07 23:05:00,1.6064,1.6071,1.6063,1.6071,439400011.0
2008-09-07 23:06:00,1.6072,1.6076,1.6072,1.6076,1026900054.0
2008-09-07 23:07:00,1.6076,1.6076,1.6069,1.607,615600024.0
2008-09-07 23:08:00,1.60611,1.60704,1.60574,1.60691,273899999.0
2008-09-07 23:09:00,1.607,1.607,1.6069,1.6069,340200011.0
2008-09-07 23:10:00,1.60605,1.6062,1.60605,1.6062,129600008.0
2008-09-07 23:11:00,1.6061,1.6061,1.6046,1.6047,126100004.0
2008-09-07 23:12:00,1.6047,1.6047,1.6047,1.6047,48600003.0
2008-09-07 23:13:00,1.60432,1.60475,1.60422,1.6047,12400000.0
2008-09-07 23:14:00,1.6047,1.6047,1.6047,1.6047,48600003.0
2008-09-07 23:16:00,1.6045,1.6045,1.6045,1.6045,194400012.0
2008-09-07 23:17:00,1.6045,1.6045,1.60375,1.6042,322800019.0
2008-09-07 23:18:00,1.6042,1.60425,1.6038,1.60425,417400004.0
2008-09-07 23:19:00,1.60435,1.6052,1.60415,1.6052,290000011.0
2008-09-07 23:20:00,1.6052,1.6052,1.6051,1.6051,247200013.0
2008-09-07 23:21:00,1.6051,1.6051,1.605,1.605,240900014.0
2008-09-07 23:22:00,1.605,1.60545,1.60455,1.6053,669000025.0
2008-09-07 23:23:00,1.6053,1.6053,1.6048,1.6049,657300028.0
2008-09-07 23:24:00,1.605,1.605,1.60435,1.6049,169000005.0
2008-09-07 23:25:00,1.60515,1.6053,1.60475,1.6049,734000008.0
2008-09-07 23:26:00,1.6049,1.6049,1.6049,1.6049,534599991.0
2008-09-07 23:27:00,1.60515,1.6059,1.60515,1.60565,633600003.0
2008-09-07 23:28:00,1.60585,1.6067,1.60585,1.6063,1192500025.0
2008-09-07 23:29:00,1.6062,1.6069,1.60555,1.6069,685399992.0
2008-09-07 23:30:00,1.6069,1.6069,1.60665,1.6067,259200006.0
2008-09-07 23:31:00,1.60655,1.60668,1.60615,1.6064,74400000.0
2008-09-07 23:32:00,1.6067,1.6069,1.6064,1.6066,748200030.0
2008-09-07 23:33:00,1.6066,1.607,1.6066,1.607,536700017.0
2008-09-07 23:34:00,1.607,1.6074,1.60625,1.6065,423100013.0
2008-09-07 23:35:00,1.60585,1.6063,1.60585,1.6063,1215000005.0
2008-09-07 23:36:00,1.6063,1.6069,1.6062,1.6069,550600011.0
2008-09-07 23:37:00,1.607,1.607,1.60635,1.60635,415799988.0
2008-09-07 23:38:00,1.60685,1.60685,1.60635,1.6065,63600000.0
2008-09-07 23:39:00,1.6065,1.6066,1.6065,1.6065,819599996.0
2008-09-07 23:40:00,1.6065,1.6069,1.60605,1.6062,1128100010.0
2008-09-07 23:41:00,1.6062,1.6062,1.6044,1.60495,328700004.0
2008-09-07 23:42:00,1.605,1.6063,1.605,1.6062,299900009.0
2008-09-07 23:43:00,1.6062,1.6062,1.6062,1.6062,259600000.0
2008-09-07 23:44:00,1.6062,1.6065,1.60595,1.6065,862600032.0
2008-09-07 23:45:00,1.6065,1.6065,1.6053,1.6055,1409599997.0
2008-09-07 23:46:00,1.6055,1.60675,1.6055,1.6067,787300005.0
2008-09-07 23:47:00,1.6068,1.60705,1.6068,1.60705,140199997.0
2008-09-07 23:48:00,1.6071,1.60745,1.6071,1.60745,722000008.0
2008-09-07 23:49:00,1.60793,1.60793,1.60736,1.60745,382600000.0
2008-09-07 23:50:00,1.60704,1.60728,1.60657,1.60691,200400000.0
2008-09-07 23:51:00,1.60686,1.60704,1.60652,1.60682,580900000.0
2008-09-07 23:52:00,1.60656,1.60711,1.60656,1.60711,392800000.0
2008-09-07 23:53:00,1.60693,1.60702,1.6067,1.60678,177800000.0
2008-09-07 23:54:00,1.6075,1.6075,1.6075,1.6075,97200000.0
2008-09-07 23:55:00,1.6075,1.6075,1.6075,1.6075,5400000.0
2008-09-07 23:56:00,1.6075,1.60775,1.6075,1.6076,160800008.0
2008-09-07 23:57:00,1.6076,1.6081,1.6076,1.6079,380500020.0
2008-09-07 23:58:00,1.6079,1.6079,1.6079,1.6079,64800004.0
2008-09-07 23:59:00,1.6079,1.6079,1.6079,1.6079,16200001.0
2008-09-08 00:00:00,1.6079,1.6079,1.6069,1.607,210600008.0
2008-09-08 00:01:00,1.607,1.607,1.607,1.607,37800000.0
2008-09-08 00:02:00,1.6058,1.60704,1.6058,1.60647,239200000.0
2008-09-08 00:03:00,1.60675,1.60675,1.60605,1.6064,283800012.0
2008-09-08 00:04:00,1.6065,1.6065,1.6064,1.6064,14700000.0
2008-09-08 00:05:00,1.6064,1.60705,1.6064,1.607,923300014.0
2008-09-08 00:06:00,1.607,1.6079,1.6069,1.60705,1046200024.0
2008-09-08 00:07:00,1.60755,1.6077,1.60705,1.6072,275200008.0
2008-09-08 00:08:00,1.6072,1.6072,1.6072,1.6072,372600000.0
2008-09-08 00:09:00,1.6072,1.6072,1.60665,1.60675,532000000.0
2008-09-08 00:10:00,1.6067,1.6069,1.6067,1.6069,395200015.0
2008-09-08 00:11:00,1.6069,1.6072,1.6067,1.6068,200900007.0
2008-09-08 00:12:00,1.6068,1.60685,1.6063,1.6065,795500003.0
2008-09-08 00:13:00,1.6065,1.6067,1.60595,1.60645,788600016.0
2008-09-08 00:14:00,1.6065,1.6075,1.6065,1.6075,141000000.0
2008-09-08 00:15:00,1.6075,1.60785,1.60695,1.6071,126400002.0
2008-09-08 00:16:00,1.607,1.607,1.60585,1.606,119800000.0
2008-09-08 00:17:00,1.606,1.606,1.606,1.606,5400000.0
2008-09-08 00:18:00,1.606,1.606,1.60545,1.60565,225500011.0
2008-09-08 00:19:00,1.6057,1.606,1.60515,1.6059,123300001.0
2008-09-08 00:20:00,1.606,1.60665,1.6058,1.6065,570000021.0
2008-09-08 00:21:00,1.6065,1.6065,1.60595,1.606,390600023.0
2008-09-08 00:22:00,1.606,1.606,1.606,1.606,405000025.0
2008-09-08 00:23:00,1.606,1.606,1.606,1.606,226800014.0
2008-09-08 00:24:00,1.606,1.606,1.60535,1.6055,178200011.0
2008-09-08 00:25:00,1.6054,1.6055,1.6036,1.6038,358600018.0
2008-09-08 00:26:00,1.6038,1.6038,1.6037,1.6037,58500000.0
2008-09-08 00:27:00,1.60396,1.60433,1.60335,1.60422,46600000.0
2008-09-08 00:28:00,1.6037,1.6044,1.6034,1.6034,50200001.0
2008-09-08 00:29:00,1.6043,1.60432,1.60361,1.60429,48800000.0
2008-09-08 00:30:00,1.6036,1.6036,1.6035,1.6035,22200000.0
2008-09-08 00:31:00,1.6035,1.60355,1.6035,1.60355,14400000.0
2008-09-08 00:32:00,1.6035,1.6035,1.60305,1.6031,163400004.0
2008-09-08 00:33:00,1.60397,1.60405,1.6031,1.60355,871399989.0
2008-09-08 00:34:00,1.6036,1.6036,1.6036,1.6036,1360800084.0
2008-09-08 00:35:00,1.6036,1.6036,1.6036,1.6036,907200056.0
2008-09-08 00:36:00,1.6036,1.6039,1.6036,1.6039,165100010.0
2008-09-08 00:37:00,1.60405,1.60405,1.6034,1.6034,124100000.0
2008-09-08 00:38:00,1.60375,1.604,1.6035,1.6036,405700000.0
2008-09-08 00:39:00,1.6037,1.60375,1.6034,1.60375,275400000.0
2008-09-08 00:40:00,1.6039,1.6043,1.60365,1.6043,208600009.0
2008-09-08 00:41:00,1.6043,1.6043,1.6036,1.6037,148799999.0
2008-09-08 00:42:00,1.60345,1.60385,1.60345,1.60385,36600000.0
2008-09-08 00:43:00,1.604,1.604,1.60365,1.60365,9100000.0
2008-09-08 00:44:00,1.6036,1.6045,1.6036,1.6045,41700000.0
2008-09-08 00:45:00,1.6045,1.6045,1.6044,1.6044,162400000.0
2008-09-08 00:46:00,1.6044,1.6045,1.6044,1.6045,26800000.0
2008-09-08 00:47:00,1.6045,1.6045,1.6045,1.6045,38400000.0
2008-09-08 00:48:00,1.6045,1.6045,1.6044,1.6045,141400000.0
2008-09-08 00:49:00,1.6046,1.6047,1.6046,1.6047,22400000.0
2008-09-08 00:50:00,1.6047,1.6047,1.60395,1.6045,111800000.0
2008-09-08 00:51:00,1.6045,1.605,1.604,1.6048,266400008.0
2008-09-08 00:52:00,1.60437,1.60476,1.60437,1.60469,15100000.0
2008-09-08 00:53:00,1.6048,1.6048,1.6048,1.6048,32400002.0
2008-09-08 00:54:00,1.6048,1.605,1.6048,1.60495,187200004.0
2008-09-08 00:55:00,1.60495,1.60495,1.6048,1.60495,18500000.0
2008-09-08 00:56:00,1.605,1.6051,1.605,1.6051,6900000.0
2008-09-08 00:57:00,1.6051,1.6055,1.6051,1.60535,77500001.0
2008-09-08 00:58:00,1.60535,1.60535,1.6051,1.60515,39600000.0
2008-09-08 00:59:00,1.6052,1.6053,1.6051,1.6052,97000000.0
2008-09-08 01:00:00,1.60515,1.6052,1.6049,1.60495,100200000.0
2008-09-08 01:01:00,1.60495,1.60495,1.6047,1.6048,95200000.0
2008-09-08 01:02:00,1.6047,1.6047,1.60405,1.60405,123800001.0
2008-09-08 01:03:00,1.60405,1.60405,1.60305,1.6035,358999992.0
2008-09-08 01:04:00,1.6035,1.6035,1.60345,1.6035,253600000.0
2008-09-08 01:05:00,1.6035,1.6035,1.60285,1.6033,167200000.0
2008-09-08 01:06:00,1.6032,1.6034,1.6032,1.6034,188800008.0
2008-09-08 01:07:00,1.6034,1.6034,1.6034,1.6034,453600028.0
2008-09-08 01:08:00,1.6034,1.6035,1.6034,1.6035,285500014.0
2008-09-08 01:09:00,1.6035,1.6035,1.6035,1.6035,107200000.0
2008-09-08 01:10:00,1.6034,1.6039,1.6034,1.6039,284300001.0
2008-09-08 01:11:00,1.6039,1.6039,1.60385,1.6039,39500000.0
2008-09-08 01:12:00,1.6039,1.604,1.6039,1.604,123400001.0
2008-09-08 01:13:00,1.604,1.60405,1.6037,1.6038,193799997.0
2008-09-08 01:14:00,1.6038,1.604,1.6038,1.6039,92400000.0
2008-09-08 01:15:00,1.6039,1.60445,1.6038,1.60445,158099999.0
2008-09-08 01:16:00,1.60395,1.60525,1.60395,1.6052,794800017.0
2008-09-08 01:17:00,1.6052,1.606,1.6052,1.6057,1460800019.0
2008-09-08 01:18:00,1.606,1.6062,1.6057,1.6061,149000003.0
2008-09-08 01:19:00,1.606,1.606,1.60575,1.6059,149000003.0
2008-09-08 01:20:00,1.6059,1.606,1.6059,1.60595,359899994.0
2008-09-08 01:21:00,1.606,1.60615,1.606,1.6061,31300000.0
2008-09-08 01:22:00,1.6061,1.6061,1.6061,1.6061,1000000.0
2008-09-08 01:23:00,1.606,1.6061,1.60545,1.60545,85500000.0
2008-09-08 01:24:00,1.6055,1.60555,1.6055,1.6055,101800000.0
2008-09-08 01:25:00,1.6055,1.6057,1.6055,1.60565,129700001.0
2008-09-08 01:26:00,1.60565,1.60565,1.6054,1.6054,45200000.0
2008-09-08 01:27:00,1.6053,1.6053,1.6051,1.6051,1360800018.0
2008-09-08 01:28:00,1.6053,1.6053,1.6053,1.6053,1360800018.0
2008-09-08 01:29:00,1.6053,1.6053,1.6053,1.6053,2041200027.0
2008-09-08 01:30:00,1.6052,1.6053,1.6052,1.6052,249200000.0
2008-09-08 01:31:00,1.6051,1.6055,1.6051,1.6055,249200000.0
2008-09-08 01:32:00,1.6056,1.6057,1.605,1.6052,249200000.0
2008-09-08 01:33:00,1.605,1.605,1.6049,1.6049,249200000.0
2008-09-08 01:34:00,1.6049,1.605,1.6047,1.6047,403800000.0
2008-09-08 01:35:00,1.6047,1.6051,1.6047,1.6051,145000000.0
2008-09-08 01:36:00,1.6051,1.6051,1.6046,1.6047,133800000.0
2008-09-08 01:37:00,1.6047,1.6047,1.6047,1.6047,32000000.0
2008-09-08 01:38:00,1.6047,1.6047,1.60445,1.6045,51200000.0
2008-09-08 01:39:00,1.6045,1.6045,1.6044,1.6045,103300000.0
2008-09-08 01:40:00,1.6045,1.6046,1.6045,1.6046,219599998.0
2008-09-08 01:41:00,1.60465,1.60475,1.60465,1.60465,19600000.0
2008-09-08 01:42:00,1.60465,1.6051,1.60465,1.6051,233900000.0
2008-09-08 01:43:00,1.60505,1.60575,1.605,1.60575,304500003.0
2008-09-08 01:44:00,1.6056,1.6056,1.6052,1.6053,77300000.0
2008-09-08 01:45:00,1.6053,1.6055,1.6053,1.6055,314400000.0
2008-09-08 01:46:00,1.6055,1.6065,1.6055,1.6061,308400001.0
2008-09-08 01:47:00,1.6061,1.60615,1.60565,1.60605,118700000.0
2008-09-08 01:48:00,1.6061,1.60625,1.6061,1.6061,58300002.0
2008-09-08 01:49:00,1.6061,1.6061,1.6061,1.6061,16200001.0
2008-09-08 01:50:00,1.6061,1.6061,1.6061,1.6061,16200001.0
2008-09-08 01:51:00,1.6061,1.60645,1.6059,1.606,161700003.0
2008-09-08 01:52:00,1.606,1.6063,1.606,1.6062,175599998.0
2008-09-08 01:53:00,1.6063,1.6064,1.6059,1.606,263200001.0
2008-09-08 01:54:00,1.606,1.606,1.6059,1.606,80200000.0
2008-09-08 01:55:00,1.6059,1.6059,1.6058,1.6058,41800000.0
2008-09-08 01:56:00,1.6058,1.6059,1.6058,1.6059,93100000.0
2008-09-08 01:57:00,1.6059,1.60605,1.6059,1.60605,58400000.0
2008-09-08 01:58:00,1.60615,1.6063,1.60615,1.6062,168500002.0
2008-09-08 01:59:00,1.60596,1.60606,1.60569,1.606,100600001.0
2008-09-08 02:00:00,1.6062,1.6062,1.6062,1.6062,972000045.0
2008-09-08 02:01:00,1.6061,1.6062,1.6061,1.6061,800200018.0
2008-09-08 02:02:00,1.6056,1.6056,1.6051,1.6055,144800001.0
2008-09-08 02:03:00,1.6054,1.6054,1.60525,1.6053,25700000.0
2008-09-08 02:04:00,1.6053,1.6053,1.6045,1.6045,197900006.0
2008-09-08 02:05:00,1.6045,1.6049,1.6044,1.6044,272100000.0
2008-09-08 02:06:00,1.6044,1.6045,1.6044,1.6044,157500000.0
2008-09-08 02:07:00,1.6044,1.6045,1.60415,1.6043,164700000.0
2008-09-08 02:08:00,1.6043,1.6045,1.6043,1.6044,131800000.0
2008-09-08 02:09:00,1.6044,1.6044,1.6043,1.6043,156000000.0
2008-09-08 02:10:00,1.6043,1.6047,1.6043,1.6046,175000000.0
2008-09-08 02:11:00,1.6046,1.6053,1.60455,1.6051,380299996.0
2008-09-08 02:12:00,1.6051,1.6051,1.6051,1.6051,91800000.0
2008-09-08 02:13:00,1.6051,1.6051,1.6051,1.6051,124200000.0
2008-09-08 02:14:00,1.6051,1.6054,1.6048,1.6054,137700001.0
2008-09-08 02:15:00,1.60495,1.6055,1.60495,1.6051,352200001.0
2008-09-08 02:16:00,1.60525,1.6057,1.60485,1.6056,123200002.0
2008-09-08 02:17:00,1.6056,1.60565,1.6049,1.6051,311400005.0
2008-09-08 02:18:00,1.60515,1.6054,1.60515,1.60535,374499997.0
2008-09-08 02:19:00,1.6054,1.6056,1.60485,1.6052,279000003.0
2008-09-08 02:20:00,1.6052,1.6054,1.60505,1.6051,442400003.0
2008-09-08 02:21:00,1.6051,1.6052,1.6051,1.6052,151000002.0
2008-09-08 02:22:00,1.6052,1.6052,1.6052,1.6052,48600000.0
2008-09-08 02:23:00,1.6052,1.6052,1.6052,1.6052,10800000.0
2008-09-08 02:24:00,1.6052,1.6054,1.6052,1.6054,108800000.0
2008-09-08 02:25:00,1.6054,1.6055,1.6054,1.6055,63600001.0
2008-09-08 02:26:00,1.6054,1.60555,1.6054,1.6055,70900001.0
2008-09-08 02:27:00,1.60555,1.60585,1.6055,1.6055,200200002.0
2008-09-08 02:28:00,1.6055,1.6056,1.60535,1.6054,245100001.0
2008-09-08 02:29:00,1.6054,1.60585,1.6054,1.6057,444400002.0
2008-09-08 02:30:00,1.6057,1.6058,1.6054,1.6057,563299986.0
2008-09-08 02:31:00,1.6057,1.6059,1.6056,1.6057,114500000.0
2008-09-08 02:32:00,1.6053,1.6057,1.60515,1.6055,140900000.0
2008-09-08 02:33:00,1.6055,1.6057,1.60545,1.6055,137800000.0
2008-09-08 02:34:00,1.6055,1.60575,1.6055,1.6056,87200000.0
2008-09-08 02:35:00,1.6056,1.6056,1.6056,1.6056,108000000.0
2008-09-08 02:36:00,1.6056,1.6056,1.60535,1.6056,381600000.0
2008-09-08 02:37:00,1.6056,1.6056,1.605,1.6054,125000000.0
2008-09-08 02:38:00,1.6054,1.6054,1.6049,1.6051,243600000.0
2008-09-08 02:39:00,1.605,1.6051,1.605,1.6051,152800000.0
2008-09-08 02:40:00,1.6051,1.6051,1.605,1.6051,19700000.0
2008-09-08 02:41:00,1.605,1.6051,1.6043,1.6044,303100000.0
2008-09-08 02:42:00,1.6044,1.6044,1.6044,1.6044,1123200000.0
2008-09-08 02:43:00,1.6044,1.6044,1.6044,1.6044,302400000.0
2008-09-08 02:44:00,1.6044,1.6044,1.6041,1.6044,838400000.0
2008-09-08 02:45:00,1.6044,1.6044,1.6044,1.6044,162000000.0
2008-09-08 02:46:00,1.6044,1.6045,1.60405,1.6041,133300001.0
2008-09-08 02:47:00,1.60425,1.60465,1.6042,1.6045,79300000.0
2008-09-08 02:48:00,1.6045,1.6045,1.6045,1.6045,20000000.0
2008-09-08 02:49:00,1.6045,1.60505,1.6045,1.6048,168199999.0
2008-09-08 02:50:00,1.60475,1.6048,1.6046,1.6046,1401499999.0
2008-09-08 02:51:00,1.6046,1.6046,1.6046,1.6046,310499999.0
2008-09-08 02:52:00,1.6046,1.6046,1.6046,1.6046,325800003.0
2008-09-08 02:53:00,1.6046,1.6048,1.6045,1.6046,1176099982.0
2008-09-08 02:54:00,1.6045,1.6048,1.6043,1.6046,1176099982.0
2008-09-08 02:55:00,1.6046,1.6047,1.6039,1.6044,1176099982.0
2008-09-08 02:56:00,1.6044,1.6044,1.60365,1.60395,406200000.0
2008-09-08 02:57:00,1.604,1.604,1.60395,1.604,66100000.0
2008-09-08 02:58:00,1.604,1.604,1.6036,1.6037,202500000.0
2008-09-08 02:59:00,1.6037,1.6039,1.6037,1.6038,1000900014.0
2008-09-08 03:00:00,1.6038,1.6038,1.6037,1.6037,1795000013.0
2008-09-08 03:01:00,1.604,1.604,1.6037,1.6038,924399982.0
2008-09-08 03:02:00,1.6036,1.6036,1.6036,1.6036,924399982.0
2008-09-08 03:03:00,1.6036,1.6036,1.6036,1.6036,720899991.0
2008-09-08 03:04:00,1.6036,1.6037,1.6036,1.60365,1243599976.0
2008-09-08 03:05:00,1.6036,1.6036,1.6035,1.6035,287799994.0
2008-09-08 03:06:00,1.6035,1.6035,1.6035,1.6035,115000001.0
2008-09-08 03:07:00,1.6035,1.6035,1.60315,1.6032,419800004.0
2008-09-08 03:08:00,1.6032,1.6035,1.6029,1.60305,892599987.0
2008-09-08 03:09:00,1.6031,1.6033,1.603,1.60315,354100003.0
2008-09-08 03:10:00,1.6031,1.60345,1.6031,1.6032,326699999.0
2008-09-08 03:11:00,1.60325,1.6033,1.6032,1.6033,93500000.0
2008-09-08 03:12:00,1.6033,1.6033,1.6033,1.6033,25600000.0
2008-09-08 03:13:00,1.6033,1.6033,1.6032,1.6032,87000000.0
2008-09-08 03:14:00,1.6032,1.60325,1.6032,1.60325,105200000.0
2008-09-08 03:15:00,1.60325,1.60325,1.603,1.603,110800000.0
2008-09-08 03:16:00,1.603,1.6031,1.60295,1.603,83400000.0
2008-09-08 03:17:00,1.60305,1.60305,1.60295,1.60295,20100000.0
2008-09-08 03:18:00,1.603,1.6032,1.603,1.60315,59700000.0
2008-09-08 03:19:00,1.60315,1.6034,1.6029,1.603,215000001.0
2008-09-08 03:20:00,1.603,1.60315,1.6029,1.603,258700002.0
2008-09-08 03:21:00,1.603,1.6032,1.603,1.60305,114400002.0
2008-09-08 03:22:00,1.60305,1.60315,1.603,1.603,82900002.0
2008-09-08 03:23:00,1.603,1.6031,1.603,1.603,131300002.0
2008-09-08 03:24:00,1.6028,1.603,1.60265,1.6027,126200000.0
2008-09-08 03:25:00,1.60275,1.6028,1.60265,1.6028,97500000.0
2008-09-08 03:26:00,1.6028,1.6028,1.6028,1.6028,22600000.0
2008-09-08 03:27:00,1.6028,1.6028,1.6028,1.6028,56900000.0
2008-09-08 03:28:00,1.6028,1.6031,1.6028,1.60305,78900000.0
2008-09-08 03:29:00,1.60305,1.6031,1.60285,1.60295,180100000.0
2008-09-08 03:30:00,1.60295,1.60325,1.6029,1.6031,213400003.0
2008-09-08 03:31:00,1.60315,1.6035,1.6031,1.6035,73800000.0
2008-09-08 03:32:00,1.6035,1.6036,1.6035,1.6036,185300000.0
2008-09-08 03:33:00,1.6036,1.6036,1.60325,1.60345,318800013.0
2008-09-08 03:34:00,1.60325,1.6035,1.60325,1.6035,486600016.0
2008-09-08 03:35:00,1.6035,1.60365,1.6032,1.60355,232800000.0
2008-09-08 03:36:00,1.60355,1.6038,1.6035,1.6037,724400038.0
2008-09-08 03:37:00,1.6037,1.6039,1.60365,1.60385,346900018.0
2008-09-08 03:38:00,1.60385,1.60385,1.6036,1.60375,1316199960.0
2008-09-08 03:39:00,1.60385,1.604,1.60375,1.60395,56000000.0
2008-09-08 03:40:00,1.6039,1.60495,1.6038,1.6048,594500018.0
2008-09-08 03:41:00,1.6048,1.6048,1.60465,1.6047,988900052.0
2008-09-08 03:42:00,1.6047,1.6047,1.6043,1.60445,143100000.0
2008-09-08 03:43:00,1.6044,1.6045,1.60435,1.6045,109500000.0
2008-09-08 03:44:00,1.60445,1.6045,1.6044,1.6044,63600000.0
2008-09-08 03:45:00,1.60445,1.6045,1.6044,1.6044,118500000.0
2008-09-08 03:46:00,1.6044,1.6045,1.6043,1.60445,184400002.0
2008-09-08 03:47:00,1.6045,1.6047,1.60445,1.60465,49800000.0
2008-09-08 03:48:00,1.60475,1.6048,1.60465,1.6048,140699998.0
2008-09-08 03:49:00,1.6048,1.60485,1.60475,1.6048,232200000.0
2008-09-08 03:50:00,1.6048,1.6048,1.6047,1.6048,102400000.0
2008-09-08 03:51:00,1.6048,1.6048,1.6045,1.6045,198000000.0
2008-09-08 03:52:00,1.6047,1.6048,1.6047,1.6048,223200000.0
2008-09-08 03:53:00,1.6048,1.6048,1.6045,1.6045,495399994.0
2008-09-08 03:54:00,1.6045,1.6048,1.6042,1.6045,1390799994.0
2008-09-08 03:55:00,1.6042,1.6045,1.6041,1.6042,335899990.0
2008-09-08 03:56:00,1.6042,1.6043,1.60415,1.6043,90400000.0
2008-09-08 03:57:00,1.6043,1.6043,1.60415,1.6042,54100000.0
2008-09-08 03:58:00,1.6042,1.60445,1.60415,1.6042,97900000.0
2008-09-08 03:59:00,1.60415,1.6048,1.60415,1.6047,222200000.0
2008-09-08 04:00:00,1.6047,1.6048,1.6045,1.60455,224700000.0
2008-09-08 04:01:00,1.60475,1.60475,1.6042,1.60425,210800000.0
2008-09-08 04:02:00,1.6043,1.6045,1.604,1.6041,211300000.0
2008-09-08 04:03:00,1.6042,1.60465,1.6042,1.60455,265400006.0
2008-09-08 04:04:00,1.6045,1.60465,1.6044,1.6046,721199972.0
2008-09-08 04:05:00,1.6046,1.6048,1.6045,1.6048,807599968.0
2008-09-08 04:06:00,1.6048,1.60485,1.6045,1.6045,344000003.0
2008-09-08 04:07:00,1.6046,1.6049,1.60455,1.6046,772999985.0
2008-09-08 04:08:00,1.60475,1.60485,1.60455,1.6046,129699998.0
2008-09-08 04:09:00,1.6046,1.60485,1.6045,1.6048,139000000.0
2008-09-08 04:10:00,1.6048,1.60565,1.6048,1.6054,581600003.0
2008-09-08 04:11:00,1.6054,1.6057,1.6052,1.6053,1896900039.0
2008-09-08 04:12:00,1.6054,1.6054,1.60505,1.6054,1896900039.0
2008-09-08 04:13:00,1.6048,1.6053,1.6048,1.60525,89200000.0
2008-09-08 04:14:00,1.60525,1.6053,1.605,1.60505,109000000.0
2008-09-08 04:15:00,1.6051,1.6057,1.605,1.6055,171599999.0
2008-09-08 04:16:00,1.60555,1.60565,1.60515,1.6052,78400000.0
2008-09-08 04:17:00,1.6052,1.6052,1.60415,1.6042,443300015.0
2008-09-08 04:18:00,1.6043,1.6045,1.6038,1.6042,160400000.0
2008-09-08 04:19:00,1.6041,1.6042,1.6037,1.6038,137800000.0
2008-09-08 04:20:00,1.6038,1.604,1.6038,1.6039,317900002.0
2008-09-08 04:21:00,1.6039,1.6041,1.60385,1.6041,244200000.0
2008-09-08 04:22:00,1.604,1.6042,1.604,1.604,81200000.0
2008-09-08 04:23:00,1.6041,1.6041,1.604,1.604,56400000.0
2008-09-08 04:24:00,1.604,1.6041,1.604,1.604,61200000.0
2008-09-08 04:25:00,1.604,1.604,1.604,1.604,21600000.0
2008-09-08 04:26:00,1.604,1.6043,1.60395,1.6041,236200001.0
2008-09-08 04:27:00,1.6042,1.6042,1.60395,1.6042,391399998.0
2008-09-08 04:28:00,1.604,1.6041,1.6037,1.6039,617800006.0
2008-09-08 04:29:00,1.6039,1.604,1.6039,1.604,49600000.0
2008-09-08 04:30:00,1.604,1.6041,1.60385,1.6039,251600000.0
2008-09-08 04:31:00,1.6039,1.60415,1.60385,1.6039,141200000.0
2008-09-08 04:32:00,1.6039,1.6042,1.6039,1.6042,566700016.0
2008-09-08 04:33:00,1.60415,1.60435,1.604,1.6041,81100000.0
2008-09-08 04:34:00,1.6041,1.60435,1.60385,1.60435,241100000.0
2008-09-08 04:35:00,1.60435,1.6045,1.6043,1.6045,108500004.0
2008-09-08 04:36:00,1.60445,1.60495,1.60435,1.6046,882199998.0
2008-09-08 04:37:00,1.6045,1.60475,1.60435,1.60455,464800005.0
2008-09-08 04:38:00,1.60465,1.60505,1.6046,1.60485,479599999.0
2008-09-08 04:39:00,1.60485,1.60515,1.60485,1.6051,536800001.0
2008-09-08 04:40:00,1.60505,1.6053,1.60505,1.60525,372900002.0
2008-09-08 04:41:00,1.6053,1.6053,1.6052,1.6053,96900001.0
2008-09-08 04:42:00,1.6053,1.6053,1.60505,1.6053,878900006.0
2008-09-08 04:43:00,1.6053,1.6056,1.60515,1.6056,479500003.0
2008-09-08 04:44:00,1.6056,1.6058,1.60535,1.6058,228900000.0
2008-09-08 04:45:00,1.60575,1.6063,1.60575,1.60605,347900000.0
2008-09-08 04:46:00,1.6061,1.60635,1.6061,1.60635,151400000.0
2008-09-08 04:47:00,1.60645,1.60665,1.60625,1.6066,481500024.0
2008-09-08 04:48:00,1.6066,1.60665,1.60645,1.6065,718200005.0
2008-09-08 04:49:00,1.6065,1.6065,1.6062,1.6062,538999989.0
2008-09-08 04:50:00,1.6062,1.60635,1.60605,1.60605,36600000.0
2008-09-08 04:51:00,1.6061,1.6063,1.6059,1.606,677000003.0
2008-09-08 04:52:00,1.606,1.60605,1.606,1.606,350100003.0
2008-09-08 04:53:00,1.606,1.606,1.606,1.606,318200007.0
2008-09-08 04:54:00,1.606,1.606,1.60535,1.6058,278700010.0
2008-09-08 04:55:00,1.6058,1.6061,1.60555,1.6058,741600009.0
2008-09-08 04:56:00,1.6058,1.6059,1.6057,1.60585,274800006.0
2008-09-08 04:57:00,1.60585,1.60595,1.60585,1.6059,74700000.0
2008-09-08 04:58:00,1.60595,1.60615,1.60595,1.606,78000002.0
2008-09-08 04:59:00,1.6059,1.60605,1.6059,1.6059,328299993.0
2008-09-08 05:00:00,1.6059,1.6059,1.6058,1.6059,579499999.0
2008-09-08 05:01:00,1.606,1.60625,1.60595,1.6061,1264500025.0
2008-09-08 05:02:00,1.6061,1.60635,1.6061,1.60635,26000000.0
2008-09-08 05:03:00,1.60635,1.6064,1.60635,1.6064,10000000.0
2008-09-08 05:04:00,1.60635,1.6066,1.60625,1.6066,108399999.0
2008-09-08 05:05:00,1.6066,1.60685,1.60645,1.60665,473299998.0
2008-09-08 05:06:00,1.6065,1.60675,1.6063,1.6065,280699998.0
2008-09-08 05:07:00,1.60665,1.6067,1.60625,1.6064,205700004.0
2008-09-08 05:08:00,1.60625,1.6068,1.60625,1.6066,264499996.0
2008-09-08 05:09:00,1.6066,1.60675,1.6066,1.6067,29600000.0
2008-09-08 05:10:00,1.6067,1.60675,1.6067,1.6067,198599998.0
2008-09-08 05:11:00,1.6067,1.6067,1.6066,1.6067,142400002.0
2008-09-08 05:12:00,1.6067,1.6069,1.60665,1.60685,1354899993.0
2008-09-08 05:13:00,1.60685,1.6075,1.60685,1.60735,652300001.0
2008-09-08 05:14:00,1.60735,1.6076,1.6073,1.6075,1373000048.0
2008-09-08 05:15:00,1.60745,1.6076,1.60745,1.6075,826700029.0
2008-09-08 05:16:00,1.6076,1.6076,1.60665,1.607,859400008.0
2008-09-08 05:17:00,1.607,1.607,1.607,1.607,25600000.0
2008-09-08 05:18:00,1.607,1.6071,1.607,1.6071,11400000.0
2008-09-08 05:19:00,1.6071,1.60725,1.6071,1.60715,82299999.0
2008-09-08 05:20:00,1.6071,1.6071,1.6071,1.6071,44200001.0
2008-09-08 05:21:00,1.6071,1.60715,1.6071,1.6071,266200006.0
2008-09-08 05:22:00,1.60715,1.6073,1.60715,1.6073,8200000.0
2008-09-08 05:23:00,1.6073,1.6073,1.607,1.6071,844200018.0
2008-09-08 05:24:00,1.6071,1.60725,1.6071,1.6071,186800004.0
2008-09-08 05:25:00,1.6071,1.60725,1.6071,1.6072,44000000.0
2008-09-08 05:26:00,1.6072,1.6072,1.6072,1.6072,37800000.0
2008-09-08 05:27:00,1.6072,1.6075,1.6072,1.6075,130800002.0
2008-09-08 05:28:00,1.6073,1.6074,1.6072,1.6073,534800012.0
2008-09-08 05:29:00,1.6073,1.60795,1.60725,1.6077,534800012.0
2008-09-08 05:30:00,1.6077,1.6079,1.60755,1.6078,209500003.0
2008-09-08 05:31:00,1.60775,1.6081,1.60775,1.60785,72600000.0
2008-09-08 05:32:00,1.608,1.60815,1.6079,1.608,55600001.0
2008-09-08 05:33:00,1.6079,1.608,1.60765,1.6078,393500004.0
2008-09-08 05:34:00,1.6078,1.6078,1.6078,1.6078,23400000.0
2008-09-08 05:35:00,1.6078,1.6079,1.6078,1.6078,39600000.0
2008-09-08 05:36:00,1.60795,1.608,1.6079,1.6079,241800014.0
2008-09-08 05:37:00,1.6079,1.6079,1.60755,1.6078,383000022.0
2008-09-08 05:38:00,1.6079,1.6079,1.6078,1.6078,235500007.0
2008-09-08 05:39:00,1.6078,1.6079,1.6078,1.6078,32000000.0
2008-09-08 05:40:00,1.6078,1.60805,1.6078,1.6079,87900003.0
2008-09-08 05:41:00,1.6078,1.6079,1.6078,1.6078,34000000.0
2008-09-08 05:42:00,1.6079,1.608,1.6073,1.6076,251600004.0
2008-09-08 05:43:00,1.60765,1.60765,1.6075,1.6076,198000001.0
2008-09-08 05:44:00,1.6076,1.6077,1.6076,1.6076,614500010.0
2008-09-08 05:45:00,1.6076,1.60785,1.60755,1.60775,945500004.0
2008-09-08 05:46:00,1.6078,1.6078,1.6075,1.6076,972300021.0
2008-09-08 05:47:00,1.6075,1.6077,1.6075,1.6077,972300021.0
2008-09-08 05:48:00,1.6076,1.6077,1.6075,1.6077,972300021.0
2008-09-08 05:49:00,1.6077,1.60775,1.60765,1.6077,972300021.0
2008-09-08 05:50:00,1.60785,1.6079,1.6077,1.6077,812100027.0
2008-09-08 05:51:00,1.6078,1.6078,1.6078,1.6078,259200012.0
2008-09-08 05:52:00,1.6078,1.6078,1.6077,1.6077,271200006.0
2008-09-08 05:53:00,1.6077,1.608,1.60745,1.6077,75300000.0
2008-09-08 05:54:00,1.6077,1.6079,1.6077,1.6078,183300006.0
2008-09-08 05:55:00,1.6078,1.608,1.60775,1.608,91200000.0
2008-09-08 05:56:00,1.608,1.608,1.60775,1.60795,177000002.0
2008-09-08 05:57:00,1.6079,1.6079,1.6077,1.6077,43700000.0
2008-09-08 05:58:00,1.6078,1.60785,1.60775,1.6078,75400000.0
2008-09-08 05:59:00,1.60795,1.60795,1.60795,1.60795,3000000.0
2008-09-08 06:00:00,1.60795,1.60795,1.6077,1.6077,239200011.0
2008-09-08 06:01:00,1.6077,1.6077,1.6077,1.6077,226799994.0
2008-09-08 06:02:00,1.6077,1.6077,1.6077,1.6077,37799999.0
2008-09-08 06:03:00,1.6078,1.60785,1.6078,1.60785,229800014.0
2008-09-08 06:04:00,1.6078,1.60785,1.6077,1.6078,1712400102.0
2008-09-08 06:05:00,1.6078,1.6078,1.60755,1.6078,879800049.0
2008-09-08 06:06:00,1.6078,1.6078,1.6078,1.6078,291600018.0
2008-09-08 06:07:00,1.6078,1.608,1.6077,1.60795,255500002.0
2008-09-08 06:08:00,1.60795,1.6081,1.6077,1.608,170099996.0
2008-09-08 06:09:00,1.6081,1.6081,1.6076,1.6078,281400012.0
2008-09-08 06:10:00,1.6078,1.6078,1.6078,1.6078,32400002.0
2008-09-08 06:11:00,1.6076,1.6078,1.6074,1.6077,400600004.0
2008-09-08 06:12:00,1.6077,1.60785,1.60765,1.6078,72000000.0
2008-09-08 06:13:00,1.60785,1.60785,1.6076,1.6076,43700000.0
2008-09-08 06:14:00,1.60765,1.60775,1.60705,1.6071,284600000.0
2008-09-08 06:15:00,1.60725,1.6074,1.60695,1.6072,173300000.0
2008-09-08 06:16:00,1.6071,1.60755,1.607,1.60755,252099999.0
2008-09-08 06:17:00,1.60755,1.6077,1.6073,1.60745,305700005.0
2008-09-08 06:18:00,1.60735,1.6076,1.60735,1.6075,1241900019.0
2008-09-08 06:19:00,1.6075,1.6075,1.60695,1.607,527800000.0
2008-09-08 06:20:00,1.607,1.607,1.607,1.607,28800000.0
2008-09-08 06:21:00,1.607,1.6071,1.6061,1.6065,285399997.0
2008-09-08 06:22:00,1.60625,1.60675,1.6059,1.60675,200900000.0
2008-09-08 06:23:00,1.60675,1.6068,1.60675,1.6068,13700000.0
2008-09-08 06:24:00,1.60675,1.6068,1.60675,1.60675,56500000.0
2008-09-08 06:25:00,1.60675,1.60675,1.60675,1.60675,20200000.0
2008-09-08 06:26:00,1.60666,1.60673,1.60616,1.60654,192800000.0
2008-09-08 06:27:00,1.6068,1.6069,1.60645,1.60645,123600002.0
2008-09-08 06:28:00,1.6065,1.6066,1.60615,1.6063,843699988.0
2008-09-08 06:29:00,1.6063,1.6067,1.6062,1.60635,269200001.0
2008-09-08 06:30:00,1.6064,1.607,1.6064,1.6066,89700000.0
2008-09-08 06:31:00,1.6066,1.6068,1.6065,1.6068,105600000.0
2008-09-08 06:32:00,1.6068,1.6069,1.6067,1.6069,81900002.0
2008-09-08 06:33:00,1.6069,1.6069,1.6067,1.6067,69200000.0
2008-09-08 06:34:00,1.6067,1.6067,1.6066,1.6067,35400000.0
2008-09-08 06:35:00,1.6067,1.6067,1.6067,1.6067,8600000.0
2008-09-08 06:36:00,1.60675,1.6069,1.60675,1.6068,50700000.0
2008-09-08 06:37:00,1.6067,1.6069,1.6067,1.6067,129300000.0
2008-09-08 06:38:00,1.6067,1.6067,1.6066,1.6067,67400000.0
2008-09-08 06:39:00,1.60633,1.60651,1.60609,1.60639,322100000.0
2008-09-08 06:40:00,1.60625,1.60659,1.60609,1.60618,380700000.0
2008-09-08 06:41:00,1.6067,1.6067,1.6067,1.6067,8600000.0
2008-09-08 06:42:00,1.60635,1.60652,1.60617,1.60647,349300000.0
2008-09-08 06:43:00,1.6067,1.6067,1.6067,1.6067,45100000.0
2008-09-08 06:44:00,1.6068,1.6068,1.6067,1.6067,30000001.0
2008-09-08 06:45:00,1.6067,1.6067,1.6067,1.6067,17200000.0
2008-09-08 06:46:00,1.6067,1.6067,1.6067,1.6067,21500000.0
2008-09-08 06:47:00,1.6067,1.60685,1.6067,1.6067,61500000.0
2008-09-08 06:48:00,1.6067,1.60685,1.6067,1.6068,35000000.0
2008-09-08 06:49:00,1.6068,1.60695,1.60675,1.6068,102300001.0
2008-09-08 06:50:00,1.60675,1.607,1.60665,1.6068,754100000.0
2008-09-08 06:51:00,1.6068,1.60685,1.6067,1.6067,109500000.0
2008-09-08 06:52:00,1.6067,1.6067,1.6067,1.6067,4300000.0
2008-09-08 06:53:00,1.6067,1.6067,1.60665,1.6067,133200000.0
2008-09-08 06:54:00,1.6067,1.6069,1.6067,1.6069,46800000.0
2008-09-08 06:55:00,1.6069,1.6069,1.6067,1.6067,277900002.0
2008-09-08 06:56:00,1.6067,1.6068,1.6064,1.6065,1229000003.0
2008-09-08 06:57:00,1.6066,1.6068,1.60655,1.6066,874300019.0
2008-09-08 06:58:00,1.6066,1.6067,1.6065,1.6065,974700005.0
2008-09-08 06:59:00,1.6066,1.6066,1.6066,1.6066,702000000.0
2008-09-08 07:00:00,1.6066,1.6071,1.6065,1.60705,702600010.0
2008-09-08 07:01:00,1.607,1.60705,1.6068,1.60695,398700002.0
2008-09-08 07:02:00,1.60695,1.607,1.6067,1.6067,370400011.0
2008-09-08 07:03:00,1.60655,1.6069,1.6065,1.6069,533300003.0
2008-09-08 07:04:00,1.60665,1.6069,1.60665,1.6069,432699999.0
2008-09-08 07:05:00,1.6069,1.6069,1.6068,1.6069,448900000.0
2008-09-08 07:06:00,1.6069,1.6069,1.6068,1.6069,221300000.0
2008-09-08 07:07:00,1.6069,1.6069,1.6069,1.6069,182600000.0
2008-09-08 07:08:00,1.6069,1.6069,1.6069,1.6069,83000000.0
2008-09-08 07:09:00,1.6069,1.60705,1.6068,1.60705,311199994.0
2008-09-08 07:10:00,1.60685,1.6069,1.6064,1.6069,259300006.0
2008-09-08 07:11:00,1.6065,1.6066,1.6064,1.6066,74000000.0
2008-09-08 07:12:00,1.6066,1.6066,1.60645,1.6065,69500000.0
2008-09-08 07:13:00,1.6065,1.6065,1.6065,1.6065,22500000.0
2008-09-08 07:14:00,1.6065,1.6065,1.6063,1.6063,30900000.0
2008-09-08 07:15:00,1.6063,1.6063,1.6063,1.6063,57800000.0
2008-09-08 07:16:00,1.60635,1.6064,1.6062,1.60625,209799999.0
2008-09-08 07:17:00,1.6063,1.6063,1.60625,1.60625,43600000.0
2008-09-08 07:18:00,1.6062,1.60625,1.6062,1.6062,22600000.0
2008-09-08 07:19:00,1.60615,1.60625,1.60595,1.60595,122010000.0
2008-09-08 07:20:00,1.606,1.6061,1.60595,1.60595,78610000.0
2008-09-08 07:21:00,1.60595,1.60595,1.6054,1.6057,95614000.0
2008-09-08 07:22:00,1.6056,1.6057,1.6056,1.6057,18300000.0
2008-09-08 07:23:00,1.6057,1.6057,1.6056,1.6056,61900000.0
2008-09-08 07:24:00,1.6056,1.6058,1.6056,1.6058,84400000.0
2008-09-08 07:25:00,1.60585,1.60585,1.6058,1.60585,16800000.0
2008-09-08 07:26:00,1.60585,1.6059,1.6057,1.6058,17800000.0
2008-09-08 07:27:00,1.6058,1.60605,1.6058,1.606,89400000.0
2008-09-08 07:28:00,1.606,1.6061,1.606,1.6061,63000000.0
2008-09-08 07:29:00,1.6061,1.6061,1.606,1.606,29000000.0
2008-09-08 07:30:00,1.6061,1.6061,1.6061,1.6061,1000000.0
2008-09-08 07:31:00,1.6061,1.6062,1.6061,1.6061,22200000.0
2008-09-08 07:32:00,1.6061,1.6061,1.6061,1.6061,11400000.0
2008-09-08 07:33:00,1.6061,1.6062,1.6061,1.6061,16000000.0
2008-09-08 07:34:00,1.6061,1.6065,1.6061,1.6064,48300000.0
2008-09-08 07:35:00,1.6065,1.60685,1.6065,1.60685,97700003.0
2008-09-08 07:36:00,1.60685,1.6071,1.60665,1.607,151900000.0
2008-09-08 07:37:00,1.607,1.607,1.607,1.607,9600000.0
2008-09-08 07:38:00,1.6069,1.6069,1.6064,1.6066,91400000.0
2008-09-08 07:39:00,1.6066,1.6066,1.6064,1.6065,27400000.0
2008-09-08 07:40:00,1.6065,1.6065,1.6064,1.6065,35500000.0
2008-09-08 07:41:00,1.6064,1.6064,1.6064,1.6064,16700000.0
2008-09-08 07:42:00,1.6064,1.6065,1.6064,1.6065,27000000.0
2008-09-08 07:43:00,1.6065,1.6065,1.6064,1.60645,27800000.0
2008-09-08 07:44:00,1.60645,1.6066,1.6063,1.60655,196800000.0
2008-09-08 07:45:00,1.6065,1.6066,1.60645,1.60645,107900000.0
2008-09-08 07:46:00,1.60645,1.6066,1.60645,1.6065,97900000.0
2008-09-08 07:47:00,1.6066,1.6067,1.60645,1.6067,224300000.0
2008-09-08 07:48:00,1.6067,1.6067,1.6066,1.6066,84000000.0
2008-09-08 07:49:00,1.6066,1.6066,1.6065,1.6065,201600000.0
2008-09-08 07:50:00,1.60655,1.6067,1.6064,1.6066,226800000.0
2008-09-08 07:51:00,1.6066,1.6068,1.60655,1.6067,197900000.0
2008-09-08 07:52:00,1.6067,1.6067,1.6061,1.6061,164800000.0
2008-09-08 07:53:00,1.6061,1.60615,1.60595,1.606,167600000.0
2008-09-08 07:54:00,1.606,1.6066,1.6059,1.6066,177700000.0
2008-09-08 07:55:00,1.60655,1.60675,1.60635,1.6064,365000000.0
2008-09-08 07:56:00,1.6064,1.6066,1.6062,1.6062,221200000.0
2008-09-08 07:57:00,1.6062,1.6065,1.6062,1.6063,259500000.0
2008-09-08 07:58:00,1.6063,1.6063,1.6062,1.6063,8200000.0
2008-09-08 07:59:00,1.6063,1.6063,1.60565,1.6057,147900000.0
2008-09-08 08:00:00,1.60575,1.60585,1.60545,1.60565,460000000.0
2008-09-08 08:01:00,1.60565,1.6057,1.6054,1.6055,374800000.0
2008-09-08 08:02:00,1.60555,1.60555,1.60535,1.60555,130400000.0
2008-09-08 08:03:00,1.6055,1.60555,1.60465,1.60515,392550000.0
2008-09-08 08:04:00,1.6052,1.60525,1.6049,1.6049,834364042.0
2008-09-08 08:05:00,1.605,1.605,1.6045,1.60475,1083400025.0
2008-09-08 08:06:00,1.60475,1.60475,1.6041,1.6042,469000000.0
2008-09-08 08:07:00,1.60405,1.6042,1.60375,1.6039,431100002.0
2008-09-08 08:08:00,1.6038,1.6039,1.6037,1.6038,486900001.0
2008-09-08 08:09:00,1.6038,1.60405,1.6038,1.60385,517500000.0
2008-09-08 08:10:00,1.60385,1.60405,1.60375,1.60385,535899997.0
2008-09-08 08:11:00,1.60375,1.6038,1.60355,1.60375,452200000.0
2008-09-08 08:12:00,1.6037,1.6039,1.6036,1.6038,526600000.0
2008-09-08 08:13:00,1.6038,1.60415,1.60375,1.604,385400000.0
2008-09-08 08:14:00,1.604,1.6041,1.60385,1.6041,502500000.0
2008-09-08 08:15:00,1.604,1.6043,1.60395,1.60415,252400000.0
2008-09-08 08:16:00,1.60415,1.60435,1.60405,1.6041,232900000.0
2008-09-08 08:17:00,1.6041,1.6044,1.60405,1.6043,219200000.0
2008-09-08 08:18:00,1.6044,1.6046,1.60415,1.6045,197700000.0
2008-09-08 08:19:00,1.6044,1.6049,1.60435,1.6047,246200000.0
2008-09-08 08:20:00,1.6047,1.6047,1.60405,1.6043,379500000.0
2008-09-08 08:21:00,1.60425,1.6043,1.60385,1.6041,367700000.0
2008-09-08 08:22:00,1.604,1.6042,1.60395,1.60405,194000000.0
2008-09-08 08:23:00,1.60405,1.6042,1.60405,1.60405,207900000.0
2008-09-08 08:24:00,1.6041,1.6042,1.60395,1.6041,148800000.0
2008-09-08 08:25:00,1.604,1.6042,1.60375,1.604,342200000.0
2008-09-08 08:26:00,1.604,1.6042,1.6039,1.6041,182300000.0
2008-09-08 08:27:00,1.6042,1.6042,1.60375,1.604,183999999.0
2008-09-08 08:28:00,1.604,1.6042,1.6039,1.6042,193600000.0
2008-09-08 08:29:00,1.60405,1.6042,1.6039,1.6039,144400000.0
2008-09-08 08:30:00,1.60405,1.6041,1.60395,1.6041,21200000.0
2008-09-08 08:31:00,1.6042,1.6047,1.60415,1.6045,109100000.0
2008-09-08 08:32:00,1.6045,1.60545,1.6045,1.6051,144800000.0
2008-09-08 08:33:00,1.6051,1.6055,1.60485,1.6054,220700000.0
2008-09-08 08:34:00,1.60525,1.6055,1.60515,1.6053,160400000.0
2008-09-08 08:35:00,1.60525,1.6058,1.60525,1.6056,613100005.0
2008-09-08 08:36:00,1.60555,1.6058,1.6053,1.6053,606700023.0
2008-09-08 08:37:00,1.6053,1.6055,1.6053,1.6054,151000000.0
2008-09-08 08:38:00,1.6055,1.6055,1.6053,1.6055,177100000.0
2008-09-08 08:39:00,1.6055,1.6055,1.60525,1.6053,298400000.0
2008-09-08 08:40:00,1.6054,1.6054,1.6051,1.6052,262800000.0
2008-09-08 08:41:00,1.60505,1.6053,1.605,1.605,80600000.0
2008-09-08 08:42:00,1.605,1.605,1.6048,1.6049,55600000.0
2008-09-08 08:43:00,1.605,1.605,1.6048,1.6049,49500000.0
2008-09-08 08:44:00,1.6049,1.6051,1.60465,1.6047,183900000.0
2008-09-08 08:45:00,1.6047,1.6049,1.60465,1.6049,109100000.0
2008-09-08 08:46:00,1.6048,1.6049,1.60465,1.6047,248700000.0
2008-09-08 08:47:00,1.6047,1.6049,1.60445,1.6048,296600000.0
2008-09-08 08:48:00,1.6047,1.6049,1.60425,1.6043,239400000.0
2008-09-08 08:49:00,1.6043,1.6045,1.604,1.604,316800000.0
2008-09-08 08:50:00,1.604,1.6044,1.60395,1.6043,136800000.0
2008-09-08 08:51:00,1.6042,1.6044,1.60405,1.6041,174400000.0
2008-09-08 08:52:00,1.6041,1.6042,1.604,1.6042,71200000.0
2008-09-08 08:53:00,1.60425,1.6046,1.6042,1.60445,261500001.0
2008-09-08 08:54:00,1.60445,1.6048,1.60445,1.6047,45600000.0
2008-09-08 08:55:00,1.60465,1.6047,1.60435,1.6044,134100000.0
2008-09-08 08:56:00,1.6043,1.6043,1.60405,1.6043,316200000.0
2008-09-08 08:57:00,1.6042,1.6043,1.60395,1.6042,255200000.0
2008-09-08 08:58:00,1.60405,1.6042,1.6038,1.6039,258300000.0
2008-09-08 08:59:00,1.604,1.6042,1.6038,1.604,168400000.0
2008-09-08 09:00:00,1.604,1.604,1.60375,1.6039,260500000.0
2008-09-08 09:01:00,1.604,1.604,1.6037,1.60385,438000000.0
2008-09-08 09:02:00,1.6038,1.6041,1.6037,1.6041,369900000.0
2008-09-08 09:03:00,1.60425,1.6044,1.6041,1.6043,86900000.0
2008-09-08 09:04:00,1.6044,1.6045,1.60425,1.6044,37700000.0
2008-09-08 09:05:00,1.6043,1.6044,1.60415,1.6043,129300000.0
2008-09-08 09:06:00,1.6043,1.60485,1.6042,1.6047,261400000.0
2008-09-08 09:07:00,1.6047,1.6049,1.60455,1.6047,390100000.0
2008-09-08 09:08:00,1.6047,1.6047,1.604,1.6041,458300000.0
2008-09-08 09:09:00,1.604,1.60425,1.6039,1.60415,415100000.0
2008-09-08 09:10:00,1.60415,1.6042,1.6038,1.6038,599300000.0
2008-09-08 09:11:00,1.6038,1.6041,1.6038,1.604,180200000.0
2008-09-08 09:12:00,1.604,1.6043,1.60385,1.6039,234500000.0
2008-09-08 09:13:00,1.6039,1.6041,1.6039,1.6041,53900000.0
2008-09-08 09:14:00,1.6041,1.6042,1.60395,1.6041,138400000.0
2008-09-08 09:15:00,1.60405,1.6041,1.6039,1.6041,103100000.0
2008-09-08 09:16:00,1.604,1.60415,1.60385,1.6041,322600000.0
2008-09-08 09:17:00,1.604,1.604,1.60365,1.60375,252700000.0
2008-09-08 09:18:00,1.6038,1.6038,1.6035,1.6037,138600000.0
2008-09-08 09:19:00,1.6037,1.6037,1.6029,1.6033,258200000.0
2008-09-08 09:20:00,1.6033,1.6034,1.6032,1.6033,206300000.0
2008-09-08 09:21:00,1.6033,1.6035,1.6026,1.6031,244200000.0
2008-09-08 09:22:00,1.6031,1.6031,1.60265,1.6029,234800000.0
2008-09-08 09:23:00,1.60285,1.603,1.60275,1.60285,74700000.0
2008-09-08 09:24:00,1.6029,1.6031,1.60285,1.603,139200000.0
2008-09-08 09:25:00,1.603,1.6032,1.60275,1.6028,174500000.0
2008-09-08 09:26:00,1.6028,1.6032,1.60275,1.60315,290500000.0
2008-09-08 09:27:00,1.60315,1.6032,1.6028,1.60285,333300000.0
2008-09-08 09:28:00,1.6029,1.603,1.60265,1.6027,210200000.0
2008-09-08 09:29:00,1.6027,1.6031,1.6027,1.603,173000000.0
2008-09-08 09:30:00,1.603,1.603,1.60275,1.6029,195200000.0
2008-09-08 09:31:00,1.6028,1.6029,1.60275,1.6028,151700000.0
2008-09-08 09:32:00,1.6028,1.6029,1.6028,1.6028,36700000.0
2008-09-08 09:33:00,1.6028,1.603,1.6028,1.6029,143100000.0
2008-09-08 09:34:00,1.6029,1.603,1.6028,1.6029,100700000.0
2008-09-08 09:35:00,1.60285,1.603,1.60275,1.6028,188500000.0
2008-09-08 09:36:00,1.6028,1.603,1.6027,1.6029,123900000.0
2008-09-08 09:37:00,1.6028,1.6034,1.60275,1.6032,136700000.0
2008-09-08 09:38:00,1.6033,1.6033,1.60285,1.60285,153300000.0
2008-09-08 09:39:00,1.60285,1.6031,1.60285,1.603,143500000.0
2008-09-08 09:40:00,1.603,1.6031,1.6029,1.6031,53100000.0
2008-09-08 09:41:00,1.603,1.6034,1.603,1.6034,102800000.0
2008-09-08 09:42:00,1.6034,1.6034,1.6033,1.6033,108600000.0
2008-09-08 09:43:00,1.6033,1.6035,1.6033,1.6033,124000000.0
2008-09-08 09:44:00,1.6033,1.6037,1.6033,1.6037,66200000.0
2008-09-08 09:45:00,1.6037,1.6038,1.6035,1.60355,106500000.0
2008-09-08 09:46:00,1.6036,1.6038,1.6034,1.6035,242799996.0
2008-09-08 09:47:00,1.6035,1.6035,1.60305,1.6032,160500000.0
2008-09-08 09:48:00,1.60305,1.6033,1.60305,1.6033,107600000.0
2008-09-08 09:49:00,1.6033,1.6033,1.6031,1.6032,131000000.0
2008-09-08 09:50:00,1.6032,1.6032,1.603,1.6032,168900000.0
2008-09-08 09:51:00,1.6031,1.6035,1.6031,1.6032,119600000.0
2008-09-08 09:52:00,1.6033,1.6034,1.6031,1.6033,204300000.0
2008-09-08 09:53:00,1.6032,1.6033,1.6029,1.603,259800000.0
2008-09-08 09:54:00,1.60295,1.6032,1.60295,1.6032,83900000.0
2008-09-08 09:55:00,1.6031,1.6032,1.603,1.6032,208400000.0
2008-09-08 09:56:00,1.6032,1.6033,1.60305,1.6033,98800000.0
2008-09-08 09:57:00,1.6033,1.6034,1.60325,1.6033,96300000.0
2008-09-08 09:58:00,1.60315,1.6033,1.6031,1.60315,178400000.0
2008-09-08 09:59:00,1.60315,1.6034,1.603,1.6031,260400000.0
2008-09-08 10:00:00,1.603,1.6033,1.60295,1.6032,220700000.0
2008-09-08 10:01:00,1.6032,1.6033,1.603,1.6033,273900000.0
2008-09-08 10:02:00,1.6033,1.6033,1.6031,1.60315,284100000.0
2008-09-08 10:03:00,1.60315,1.6035,1.60315,1.6033,65800000.0
2008-09-08 10:04:00,1.6033,1.6037,1.6033,1.6034,221700000.0
2008-09-08 10:05:00,1.6034,1.6035,1.60315,1.6033,224500000.0
2008-09-08 10:06:00,1.6033,1.6034,1.60305,1.6033,421200000.0
2008-09-08 10:07:00,1.6033,1.6034,1.6032,1.60325,377300000.0
2008-09-08 10:08:00,1.6033,1.6033,1.60305,1.60315,253800000.0
2008-09-08 10:09:00,1.6032,1.6034,1.60295,1.6031,326900000.0
2008-09-08 10:10:00,1.6032,1.6033,1.603,1.6033,339799999.0
2008-09-08 10:11:00,1.60325,1.6035,1.603,1.6035,347300000.0
2008-09-08 10:12:00,1.6035,1.6036,1.6033,1.6033,516500000.0
2008-09-08 10:13:00,1.6033,1.6034,1.60295,1.60305,739400001.0
2008-09-08 10:14:00,1.60305,1.60325,1.603,1.6032,366500000.0
2008-09-08 10:15:00,1.6033,1.6035,1.60325,1.6034,428700000.0
2008-09-08 10:16:00,1.6035,1.60405,1.6034,1.604,423900000.0
2008-09-08 10:17:00,1.6039,1.604,1.60375,1.6038,206400000.0
2008-09-08 10:18:00,1.6039,1.604,1.60365,1.6039,310900000.0
2008-09-08 10:19:00,1.6039,1.6039,1.60355,1.60355,197500000.0
2008-09-08 10:20:00,1.6037,1.604,1.60365,1.604,301300000.0
2008-09-08 10:21:00,1.604,1.604,1.60375,1.60385,209600000.0
2008-09-08 10:22:00,1.6039,1.604,1.6035,1.6037,200100000.0
2008-09-08 10:23:00,1.60365,1.6038,1.60355,1.6037,298600000.0
2008-09-08 10:24:00,1.60365,1.6038,1.6035,1.6036,274600000.0
2008-09-08 10:25:00,1.6036,1.6038,1.60335,1.6038,371700000.0
2008-09-08 10:26:00,1.60375,1.6039,1.60365,1.6037,255000000.0
2008-09-08 10:27:00,1.6037,1.604,1.60365,1.6039,77500000.0
2008-09-08 10:28:00,1.6039,1.6041,1.60365,1.60365,279100000.0
2008-09-08 10:29:00,1.60365,1.60395,1.60365,1.6038,214600000.0
2008-09-08 10:30:00,1.6038,1.6044,1.60375,1.6044,173900000.0
2008-09-08 10:31:00,1.60435,1.6048,1.60425,1.60435,220800000.0
2008-09-08 10:32:00,1.6044,1.6044,1.60415,1.6043,64900000.0
2008-09-08 10:33:00,1.6042,1.6043,1.60365,1.6037,225200000.0
2008-09-08 10:34:00,1.6039,1.6041,1.6038,1.604,153300000.0
2008-09-08 10:35:00,1.604,1.6043,1.604,1.60405,131900000.0
2008-09-08 10:36:00,1.60405,1.6041,1.6039,1.6039,782600000.0
2008-09-08 10:37:00,1.6039,1.6039,1.60335,1.6036,184600000.0
2008-09-08 10:38:00,1.6035,1.6036,1.6033,1.6034,130300000.0
2008-09-08 10:39:00,1.6034,1.60365,1.60335,1.60355,69100000.0
2008-09-08 10:40:00,1.6037,1.6037,1.6035,1.6036,103300000.0
2008-09-08 10:41:00,1.6035,1.6038,1.6035,1.60365,173100000.0
2008-09-08 10:42:00,1.60365,1.6038,1.60355,1.6036,79300000.0
2008-09-08 10:43:00,1.6036,1.6038,1.6036,1.6037,78700000.0
2008-09-08 10:44:00,1.60365,1.6039,1.60365,1.6038,170900000.0
2008-09-08 10:45:00,1.60365,1.604,1.60365,1.604,178100000.0
2008-09-08 10:46:00,1.604,1.6042,1.60395,1.6041,127300000.0
2008-09-08 10:47:00,1.6041,1.6045,1.60395,1.6043,146400000.0
2008-09-08 10:48:00,1.6044,1.6045,1.6041,1.6041,107900000.0
2008-09-08 10:49:00,1.60405,1.6042,1.60405,1.6042,166300000.0
2008-09-08 10:50:00,1.6042,1.6042,1.604,1.6042,278700000.0
2008-09-08 10:51:00,1.6042,1.6043,1.60405,1.6041,319400000.0
2008-09-08 10:52:00,1.6041,1.6044,1.6041,1.6044,152100000.0
2008-09-08 10:53:00,1.6044,1.6044,1.6041,1.6042,145300000.0
2008-09-08 10:54:00,1.6042,1.6043,1.60415,1.6043,164500001.0
2008-09-08 10:55:00,1.60415,1.6043,1.6033,1.6034,271700000.0
2008-09-08 10:56:00,1.6033,1.6042,1.6032,1.6041,416800000.0
2008-09-08 10:57:00,1.6041,1.6042,1.60355,1.60355,486700000.0
2008-09-08 10:58:00,1.6036,1.60405,1.60345,1.60395,455700000.0
2008-09-08 10:59:00,1.6039,1.6039,1.6032,1.60335,448900000.0
2008-09-08 11:00:00,1.60335,1.6035,1.60325,1.6034,242300000.0
2008-09-08 11:01:00,1.6035,1.6036,1.60335,1.6034,203600000.0
2008-09-08 11:02:00,1.6034,1.6035,1.6033,1.60335,269700000.0
2008-09-08 11:03:00,1.60335,1.6036,1.6033,1.6035,265200000.0
2008-09-08 11:04:00,1.6035,1.60355,1.6032,1.60335,487100000.0
2008-09-08 11:05:00,1.60335,1.6036,1.60315,1.6033,277400000.0
2008-09-08 11:06:00,1.60325,1.6036,1.60315,1.60355,267700000.0
2008-09-08 11:07:00,1.60355,1.6036,1.60325,1.6034,315700000.0
2008-09-08 11:08:00,1.6034,1.6037,1.60325,1.6035,279400000.0
2008-09-08 11:09:00,1.6035,1.6042,1.6035,1.6041,360900000.0
2008-09-08 11:10:00,1.6041,1.6041,1.6038,1.60385,263400000.0
2008-09-08 11:11:00,1.60385,1.6041,1.60355,1.60355,519300000.0
2008-09-08 11:12:00,1.60355,1.6036,1.6034,1.6034,263900000.0
2008-09-08 11:13:00,1.6034,1.6034,1.60235,1.6025,407200000.0
2008-09-08 11:14:00,1.6025,1.6026,1.60155,1.6017,473800000.0
2008-09-08 11:15:00,1.60155,1.60245,1.6014,1.6024,496200000.0
2008-09-08 11:16:00,1.6024,1.6024,1.6019,1.60215,485500000.0
2008-09-08 11:17:00,1.60215,1.6026,1.60215,1.6025,277600000.0
2008-09-08 11:18:00,1.6025,1.603,1.6024,1.60285,277900000.0
2008-09-08 11:19:00,1.6029,1.6031,1.6026,1.6026,415800000.0
2008-09-08 11:20:00,1.6027,1.6032,1.6027,1.603,339200000.0
2008-09-08 11:21:00,1.603,1.60325,1.6029,1.6029,253300000.0
2008-09-08 11:22:00,1.6029,1.603,1.60255,1.60295,1158300021.0
2008-09-08 11:23:00,1.60295,1.6031,1.60275,1.6031,284500000.0
2008-09-08 11:24:00,1.6031,1.6031,1.6028,1.6029,288400000.0
2008-09-08 11:25:00,1.60285,1.603,1.60285,1.60295,151200000.0
2008-09-08 11:26:00,1.60295,1.6031,1.6026,1.60265,241000000.0
2008-09-08 11:27:00,1.60265,1.6028,1.60245,1.6026,383800000.0
2008-09-08 11:28:00,1.6026,1.6027,1.6024,1.6024,145100000.0
2008-09-08 11:29:00,1.6024,1.6024,1.6022,1.6024,197200000.0
2008-09-08 11:30:00,1.6024,1.60255,1.60225,1.6024,278200000.0
2008-09-08 11:31:00,1.6024,1.6026,1.6024,1.6025,140800000.0
2008-09-08 11:32:00,1.6025,1.6025,1.6024,1.6025,182500000.0
2008-09-08 11:33:00,1.6025,1.6026,1.60245,1.6026,103100000.0
2008-09-08 11:34:00,1.6026,1.6026,1.6025,1.6026,37600000.0
2008-09-08 11:35:00,1.6026,1.6026,1.6025,1.6026,64800000.0
2008-09-08 11:36:00,1.6026,1.6027,1.6024,1.6026,99900000.0
2008-09-08 11:37:00,1.6025,1.6027,1.6024,1.60245,101500000.0
2008-09-08 11:38:00,1.60245,1.6026,1.6024,1.6026,150700000.0
2008-09-08 11:39:00,1.6026,1.6028,1.6026,1.6027,160200000.0
2008-09-08 11:40:00,1.6026,1.6027,1.6026,1.6027,232300000.0
2008-09-08 11:41:00,1.6027,1.6028,1.60265,1.6027,119300000.0
2008-09-08 11:42:00,1.6027,1.6029,1.6026,1.6029,114200000.0
2008-09-08 11:43:00,1.6028,1.6029,1.60235,1.60265,324700000.0
2008-09-08 11:44:00,1.60265,1.6029,1.60245,1.60245,702900000.0
2008-09-08 11:45:00,1.6024,1.60245,1.602,1.602,562200000.0
2008-09-08 11:46:00,1.602,1.6025,1.602,1.6023,464900000.0
2008-09-08 11:47:00,1.6023,1.60265,1.6023,1.60255,275700000.0
2008-09-08 11:48:00,1.60255,1.603,1.60255,1.6028,450500000.0
2008-09-08 11:49:00,1.6028,1.6029,1.6025,1.6025,445200000.0
2008-09-08 11:50:00,1.6025,1.6027,1.60245,1.60265,250400000.0
2008-09-08 11:51:00,1.6026,1.6027,1.6025,1.6025,438300000.0
2008-09-08 11:52:00,1.6025,1.6026,1.6025,1.6026,176900000.0
2008-09-08 11:53:00,1.6026,1.6028,1.60255,1.6027,143500000.0
2008-09-08 11:54:00,1.6027,1.6027,1.6026,1.6026,63600000.0
2008-09-08 11:55:00,1.6026,1.6027,1.6026,1.6026,67300000.0
2008-09-08 11:56:00,1.6026,1.6027,1.6023,1.6026,439300001.0
2008-09-08 11:57:00,1.6026,1.6026,1.6023,1.6024,332900000.0
2008-09-08 11:58:00,1.6024,1.6025,1.60235,1.6024,210600000.0
2008-09-08 11:59:00,1.6024,1.6024,1.60195,1.6022,231500000.0
2008-09-08 12:00:00,1.6022,1.6025,1.6022,1.60235,238200000.0
2008-09-08 12:01:00,1.6024,1.6026,1.60235,1.6025,173500000.0
2008-09-08 12:02:00,1.6025,1.6025,1.6024,1.60245,54800000.0
2008-09-08 12:03:00,1.6025,1.6025,1.60235,1.6024,84900000.0
2008-09-08 12:04:00,1.60235,1.60255,1.60235,1.60255,93700000.0
2008-09-08 12:05:00,1.6025,1.6025,1.60235,1.6024,204200000.0
2008-09-08 12:06:00,1.60235,1.6025,1.602,1.6021,407800000.0
2008-09-08 12:07:00,1.60205,1.6022,1.60185,1.6019,369100000.0
2008-09-08 12:08:00,1.60185,1.6021,1.6018,1.6021,251800000.0
2008-09-08 12:09:00,1.6021,1.6021,1.6014,1.6015,288800000.0
2008-09-08 12:10:00,1.6015,1.6016,1.601,1.6011,304700000.0
2008-09-08 12:11:00,1.6011,1.6013,1.60095,1.6011,636100000.0
2008-09-08 12:12:00,1.6011,1.6018,1.6009,1.6017,679500001.0
2008-09-08 12:13:00,1.6017,1.6022,1.60125,1.60215,508000000.0
2008-09-08 12:14:00,1.60205,1.6032,1.60205,1.60305,639900000.0
2008-09-08 12:15:00,1.60305,1.6032,1.6025,1.603,582700000.0
2008-09-08 12:16:00,1.6029,1.603,1.6025,1.6025,434600000.0
2008-09-08 12:17:00,1.6025,1.6027,1.6023,1.6027,455600000.0
2008-09-08 12:18:00,1.6027,1.6028,1.6026,1.60265,527700000.0
2008-09-08 12:19:00,1.6028,1.6033,1.60275,1.603,637200000.0
2008-09-08 12:20:00,1.603,1.6033,1.60275,1.6031,813900012.0
2008-09-08 12:21:00,1.6031,1.6035,1.60305,1.6035,352900000.0
2008-09-08 12:22:00,1.6035,1.6039,1.6035,1.6038,524000000.0
2008-09-08 12:23:00,1.6038,1.6038,1.6036,1.6036,292200000.0
2008-09-08 12:24:00,1.6036,1.6044,1.60345,1.6041,784200006.0
2008-09-08 12:25:00,1.604,1.6042,1.60395,1.6041,336300001.0
2008-09-08 12:26:00,1.6041,1.6047,1.60405,1.6045,454200000.0
2008-09-08 12:27:00,1.6045,1.6046,1.6041,1.60425,522900000.0
2008-09-08 12:28:00,1.60425,1.60425,1.6037,1.60375,538900000.0
2008-09-08 12:29:00,1.6038,1.6039,1.6036,1.6037,317300000.0
2008-09-08 12:30:00,1.60365,1.60365,1.60215,1.603,751300001.0
2008-09-08 12:31:00,1.603,1.60345,1.603,1.60335,306900002.0
2008-09-08 12:32:00,1.60345,1.60345,1.60315,1.60335,409200000.0
2008-09-08 12:33:00,1.6034,1.6034,1.6033,1.6034,295900000.0
2008-09-08 12:34:00,1.6034,1.60365,1.6034,1.6035,190400000.0
2008-09-08 12:35:00,1.60345,1.6036,1.60335,1.6034,182600000.0
2008-09-08 12:36:00,1.60345,1.604,1.60345,1.604,245200000.0
2008-09-08 12:37:00,1.604,1.6044,1.60395,1.6043,361200000.0
2008-09-08 12:38:00,1.6043,1.6044,1.6038,1.6039,424600000.0
2008-09-08 12:39:00,1.6039,1.6042,1.6037,1.6039,476700000.0
2008-09-08 12:40:00,1.6038,1.6042,1.6038,1.604,233600000.0
2008-09-08 12:41:00,1.604,1.604,1.60375,1.6039,188400000.0
2008-09-08 12:42:00,1.604,1.6043,1.60395,1.6042,269200000.0
2008-09-08 12:43:00,1.6042,1.6044,1.6042,1.6042,199100000.0
2008-09-08 12:44:00,1.6042,1.6043,1.6041,1.6043,282200000.0
2008-09-08 12:45:00,1.6043,1.6044,1.60415,1.6043,440100000.0
2008-09-08 12:46:00,1.6043,1.6044,1.6042,1.60425,205300000.0
2008-09-08 12:47:00,1.60425,1.6045,1.60425,1.6045,158400000.0
2008-09-08 12:48:00,1.6045,1.6046,1.60425,1.6046,275400000.0
2008-09-08 12:49:00,1.6046,1.6046,1.6045,1.6046,182800000.0
2008-09-08 12:50:00,1.6046,1.6047,1.60415,1.6046,529300000.0
2008-09-08 12:51:00,1.6046,1.6046,1.6044,1.60455,266100000.0
2008-09-08 12:52:00,1.60455,1.6047,1.6045,1.60455,208400000.0
2008-09-08 12:53:00,1.60455,1.6048,1.6045,1.6047,334900000.0
2008-09-08 12:54:00,1.6047,1.60505,1.6047,1.60505,227200000.0
2008-09-08 12:55:00,1.60515,1.6054,1.6051,1.6053,206500000.0
2008-09-08 12:56:00,1.6053,1.6053,1.6051,1.6051,159600000.0
2008-09-08 12:57:00,1.6051,1.6053,1.6051,1.6052,189400000.0
2008-09-08 12:58:00,1.6052,1.6058,1.6052,1.6056,248300000.0
2008-09-08 12:59:00,1.6056,1.6057,1.6054,1.6054,131400000.0
2008-09-08 13:00:00,1.6054,1.6054,1.6052,1.6053,262200000.0
2008-09-08 13:01:00,1.6053,1.6054,1.6053,1.6053,146400000.0
2008-09-08 13:02:00,1.6053,1.6055,1.6053,1.6055,262400000.0
2008-09-08 13:03:00,1.6055,1.6057,1.6054,1.6057,236400000.0
2008-09-08 13:04:00,1.60575,1.6068,1.6057,1.6065,410300000.0
2008-09-08 13:05:00,1.6065,1.6065,1.6062,1.6065,213700000.0
2008-09-08 13:06:00,1.6065,1.6065,1.6064,1.6064,61000000.0
2008-09-08 13:07:00,1.6064,1.6064,1.6061,1.6063,263300000.0
2008-09-08 13:08:00,1.6063,1.6065,1.6063,1.6063,349200000.0
2008-09-08 13:09:00,1.6063,1.6064,1.60605,1.60605,209300000.0
2008-09-08 13:10:00,1.6061,1.6061,1.6057,1.6057,387800000.0
2008-09-08 13:11:00,1.6057,1.6058,1.60545,1.6058,315500000.0
2008-09-08 13:12:00,1.60575,1.606,1.6057,1.6059,311300000.0
2008-09-08 13:13:00,1.6059,1.6061,1.60565,1.6059,298300000.0
2008-09-08 13:14:00,1.6059,1.6062,1.60585,1.606,287100000.0
2008-09-08 13:15:00,1.60595,1.606,1.6056,1.6056,472100000.0
2008-09-08 13:16:00,1.6056,1.6058,1.60555,1.6057,346400000.0
2008-09-08 13:17:00,1.6057,1.606,1.6057,1.6059,487800000.0
2008-09-08 13:18:00,1.6059,1.6064,1.6059,1.6063,321300000.0
2008-09-08 13:19:00,1.6063,1.6065,1.6063,1.6063,369500000.0
2008-09-08 13:20:00,1.6063,1.6067,1.6063,1.6066,340700000.0
2008-09-08 13:21:00,1.6066,1.6068,1.6065,1.60665,270800000.0
2008-09-08 13:22:00,1.60665,1.6067,1.60625,1.6065,264700000.0
2008-09-08 13:23:00,1.6065,1.60675,1.60635,1.6064,332300000.0
2008-09-08 13:24:00,1.60635,1.6066,1.6063,1.6064,335200000.0
2008-09-08 13:25:00,1.6064,1.6064,1.60595,1.6062,267100000.0
2008-09-08 13:26:00,1.6062,1.60655,1.6062,1.60635,326400000.0
2008-09-08 13:27:00,1.60635,1.6065,1.6062,1.6062,375400000.0
2008-09-08 13:28:00,1.60615,1.6063,1.606,1.606,183800000.0
2008-09-08 13:29:00,1.606,1.6062,1.6053,1.6054,579300000.0
2008-09-08 13:30:00,1.6054,1.6055,1.6052,1.6052,245200000.0
2008-09-08 13:31:00,1.6052,1.6052,1.60505,1.6051,109600000.0
2008-09-08 13:32:00,1.6051,1.6053,1.6049,1.6052,177900000.0
2008-09-08 13:33:00,1.6053,1.6054,1.6052,1.6052,253800000.0
2008-09-08 13:34:00,1.6052,1.6053,1.60515,1.6052,311800000.0
2008-09-08 13:35:00,1.6052,1.60545,1.6052,1.6053,247900000.0
2008-09-08 13:36:00,1.6053,1.6053,1.6047,1.6047,261600000.0
2008-09-08 13:37:00,1.6047,1.60485,1.6047,1.6048,252200000.0
2008-09-08 13:38:00,1.6048,1.6051,1.6048,1.60495,203300000.0
2008-09-08 13:39:00,1.6051,1.6051,1.6048,1.60505,329200000.0
2008-09-08 13:40:00,1.60505,1.6053,1.605,1.6051,253300000.0
2008-09-08 13:41:00,1.6051,1.6051,1.60495,1.60505,200500000.0
2008-09-08 13:42:00,1.60505,1.60505,1.6047,1.6048,164300000.0
2008-09-08 13:43:00,1.6048,1.6048,1.6047,1.6047,107500000.0
2008-09-08 13:44:00,1.6047,1.6048,1.60455,1.6046,177300000.0
2008-09-08 13:45:00,1.6046,1.605,1.6046,1.60495,275300000.0
2008-09-08 13:46:00,1.60495,1.6051,1.60445,1.6051,325000000.0
2008-09-08 13:47:00,1.6051,1.6052,1.605,1.60505,221400000.0
2008-09-08 13:48:00,1.60505,1.6052,1.60485,1.60485,185500000.0
2008-09-08 13:49:00,1.6049,1.605,1.6049,1.60495,41800000.0
2008-09-08 13:50:00,1.60495,1.6052,1.6049,1.60515,218100000.0
2008-09-08 13:51:00,1.60515,1.6054,1.60505,1.6054,166100000.0
2008-09-08 13:52:00,1.60535,1.6054,1.60525,1.6054,118500000.0
2008-09-08 13:53:00,1.6053,1.6054,1.60515,1.6053,161900000.0
2008-09-08 13:54:00,1.60525,1.6055,1.60515,1.6054,205200000.0
2008-09-08 13:55:00,1.60555,1.6057,1.60515,1.60525,312400000.0
2008-09-08 13:56:00,1.60525,1.6055,1.60505,1.6054,234900000.0
2008-09-08 13:57:00,1.6054,1.6055,1.6053,1.6053,365600000.0
2008-09-08 13:58:00,1.6054,1.6054,1.60525,1.6053,126900000.0
2008-09-08 13:59:00,1.6053,1.6053,1.6051,1.6051,215100000.0
2008-09-08 14:00:00,1.6052,1.6054,1.605,1.6053,270600000.0
2008-09-08 14:01:00,1.6054,1.6054,1.6049,1.605,252000000.0
2008-09-08 14:02:00,1.605,1.6051,1.605,1.605,106400000.0
2008-09-08 14:03:00,1.605,1.6054,1.605,1.60535,368800000.0
2008-09-08 14:04:00,1.6054,1.6054,1.60425,1.6045,326600000.0
2008-09-08 14:05:00,1.6045,1.6054,1.6045,1.6054,384700000.0
2008-09-08 14:06:00,1.6054,1.6055,1.60525,1.6054,294300000.0
2008-09-08 14:07:00,1.6053,1.6054,1.6051,1.6054,139200000.0
2008-09-08 14:08:00,1.6054,1.6054,1.6052,1.6053,228100000.0
2008-09-08 14:09:00,1.6053,1.6055,1.6053,1.6055,255000000.0
2008-09-08 14:10:00,1.60545,1.6056,1.60525,1.60535,284100000.0
2008-09-08 14:11:00,1.60535,1.6056,1.60535,1.60545,301000000.0
2008-09-08 14:12:00,1.60545,1.6055,1.6053,1.6053,320500001.0
2008-09-08 14:13:00,1.6053,1.6054,1.6052,1.6054,194000000.0
2008-09-08 14:14:00,1.6054,1.6055,1.6051,1.6051,193100000.0
2008-09-08 14:15:00,1.6051,1.6053,1.60485,1.6049,223500000.0
2008-09-08 14:16:00,1.6049,1.605,1.6049,1.6049,101800000.0
2008-09-08 14:17:00,1.6049,1.60505,1.6049,1.6049,245600000.0
2008-09-08 14:18:00,1.6049,1.6051,1.6049,1.605,218100000.0
2008-09-08 14:19:00,1.60495,1.6051,1.6049,1.6051,221700000.0
2008-09-08 14:20:00,1.6051,1.6051,1.6048,1.6048,275500000.0
2008-09-08 14:21:00,1.6049,1.6049,1.6047,1.6048,104400000.0
2008-09-08 14:22:00,1.6048,1.605,1.6048,1.605,191900000.0
2008-09-08 14:23:00,1.605,1.605,1.60465,1.6047,330500000.0
2008-09-08 14:24:00,1.6047,1.6049,1.6047,1.60475,159100000.0
2008-09-08 14:25:00,1.60475,1.6049,1.6041,1.6047,449300002.0
2008-09-08 14:26:00,1.6046,1.6046,1.60425,1.6043,383500000.0
2008-09-08 14:27:00,1.6043,1.6043,1.6038,1.6039,358200000.0
2008-09-08 14:28:00,1.6039,1.6044,1.60385,1.6042,436099999.0
2008-09-08 14:29:00,1.6042,1.6044,1.60405,1.6042,341400000.0
2008-09-08 14:30:00,1.6042,1.6047,1.6042,1.60465,389500000.0
2008-09-08 14:31:00,1.6046,1.6049,1.6046,1.6046,192600000.0
2008-09-08 14:32:00,1.6047,1.6049,1.6046,1.6048,217100000.0
2008-09-08 14:33:00,1.6047,1.6049,1.6046,1.6047,358200000.0
2008-09-08 14:34:00,1.6047,1.60535,1.60465,1.60525,469700000.0
2008-09-08 14:35:00,1.60525,1.6056,1.6052,1.60555,250500000.0
2008-09-08 14:36:00,1.6055,1.6059,1.6055,1.6058,423300000.0
2008-09-08 14:37:00,1.6058,1.60585,1.60555,1.60555,296300000.0
2008-09-08 14:38:00,1.60555,1.6056,1.6053,1.6054,262100000.0
2008-09-08 14:39:00,1.60535,1.6054,1.6052,1.6052,335000000.0
2008-09-08 14:40:00,1.6052,1.6053,1.6049,1.605,203400000.0
2008-09-08 14:41:00,1.605,1.6051,1.60475,1.6048,189000000.0
2008-09-08 14:42:00,1.60475,1.6048,1.6046,1.60475,170200000.0
2008-09-08 14:43:00,1.6048,1.60485,1.60445,1.6046,273600000.0
2008-09-08 14:44:00,1.6046,1.6047,1.6044,1.60465,337300000.0
2008-09-08 14:45:00,1.6047,1.6048,1.60455,1.60475,385400000.0
2008-09-08 14:46:00,1.60475,1.6051,1.60465,1.60485,280300000.0
2008-09-08 14:47:00,1.60485,1.60485,1.6046,1.6048,357200000.0
2008-09-08 14:48:00,1.6049,1.60515,1.60455,1.6047,323900000.0
2008-09-08 14:49:00,1.6047,1.6048,1.6045,1.6045,409400000.0
2008-09-08 14:50:00,1.6045,1.6046,1.6042,1.6044,399600000.0
2008-09-08 14:51:00,1.6044,1.6044,1.60425,1.6043,259000000.0
2008-09-08 14:52:00,1.60435,1.60435,1.6042,1.6042,231000000.0
2008-09-08 14:53:00,1.6042,1.6043,1.6041,1.6041,261400000.0
2008-09-08 14:54:00,1.6041,1.60435,1.6041,1.6042,265900000.0
2008-09-08 14:55:00,1.6042,1.6043,1.6041,1.60425,401400000.0
2008-09-08 14:56:00,1.60425,1.6044,1.60405,1.60405,250700000.0
2008-09-08 14:57:00,1.60405,1.6042,1.6037,1.6039,442100000.0
2008-09-08 14:58:00,1.60385,1.6041,1.6037,1.6038,379800000.0
2008-09-08 14:59:00,1.6038,1.6039,1.60355,1.6036,351200000.0
2008-09-08 15:00:00,1.6036,1.6037,1.6035,1.6035,318700000.0
2008-09-08 15:01:00,1.6035,1.6037,1.6032,1.6035,458700000.0
2008-09-08 15:02:00,1.6035,1.6038,1.6034,1.60375,323200000.0
2008-09-08 15:03:00,1.6037,1.6045,1.60365,1.6044,433200000.0
2008-09-08 15:04:00,1.6044,1.6045,1.6043,1.6044,207600000.0
2008-09-08 15:05:00,1.6044,1.6045,1.6043,1.6043,255000000.0
2008-09-08 15:06:00,1.6043,1.6045,1.6041,1.6043,417100000.0
2008-09-08 15:07:00,1.6043,1.6046,1.6043,1.6045,341400000.0
2008-09-08 15:08:00,1.6045,1.6046,1.60435,1.6045,134800000.0
2008-09-08 15:09:00,1.6045,1.6045,1.6044,1.6044,127200000.0
2008-09-08 15:10:00,1.6044,1.6045,1.60425,1.6044,256100000.0
2008-09-08 15:11:00,1.6044,1.6045,1.60425,1.60425,184300000.0
2008-09-08 15:12:00,1.6042,1.6044,1.60415,1.6043,170800000.0
2008-09-08 15:13:00,1.6043,1.6044,1.6043,1.6044,124500000.0
2008-09-08 15:14:00,1.6043,1.6044,1.60415,1.6042,328800000.0
2008-09-08 15:15:00,1.6043,1.6043,1.60415,1.6043,287300000.0
2008-09-08 15:16:00,1.60425,1.6044,1.6042,1.60425,265000000.0
2008-09-08 15:17:00,1.60425,1.6043,1.60405,1.6041,321100000.0
2008-09-08 15:18:00,1.6041,1.6041,1.60375,1.60375,182700000.0
2008-09-08 15:19:00,1.6038,1.6039,1.60345,1.6035,229200000.0
2008-09-08 15:20:00,1.6035,1.6038,1.6034,1.6037,325700000.0
2008-09-08 15:21:00,1.6037,1.6041,1.6037,1.604,494900000.0
2008-09-08 15:22:00,1.604,1.6041,1.6038,1.6041,372200000.0
2008-09-08 15:23:00,1.6041,1.6044,1.60405,1.6043,162000000.0
2008-09-08 15:24:00,1.6044,1.6046,1.6044,1.6046,154800000.0
2008-09-08 15:25:00,1.6046,1.6048,1.6046,1.6046,151700000.0
2008-09-08 15:26:00,1.6046,1.6047,1.60455,1.6047,188200000.0
2008-09-08 15:27:00,1.6047,1.6049,1.6047,1.60485,122200000.0
2008-09-08 15:28:00,1.60485,1.6053,1.60485,1.6052,229800000.0
2008-09-08 15:29:00,1.6052,1.6053,1.6051,1.6051,159100000.0
2008-09-08 15:30:00,1.6051,1.6053,1.60505,1.6051,103400000.0
2008-09-08 15:31:00,1.6051,1.6052,1.60495,1.6051,241300000.0
2008-09-08 15:32:00,1.6051,1.6052,1.605,1.605,146900000.0
2008-09-08 15:33:00,1.605,1.6052,1.605,1.605,143600000.0
2008-09-08 15:34:00,1.6051,1.6051,1.6046,1.60465,261400000.0
2008-09-08 15:35:00,1.60465,1.6048,1.60445,1.6045,313000000.0
2008-09-08 15:36:00,1.6045,1.6045,1.60395,1.604,312400000.0
2008-09-08 15:37:00,1.604,1.604,1.60355,1.60355,213200000.0
2008-09-08 15:38:00,1.60355,1.6037,1.60335,1.6036,176200000.0
2008-09-08 15:39:00,1.6036,1.6036,1.6032,1.6033,226700000.0
2008-09-08 15:40:00,1.6033,1.6036,1.6032,1.6036,145200000.0
2008-09-08 15:41:00,1.6036,1.6037,1.6035,1.6037,136100000.0
2008-09-08 15:42:00,1.6037,1.6037,1.6031,1.6031,365400000.0
2008-09-08 15:43:00,1.6031,1.6031,1.60275,1.603,232700000.0
2008-09-08 15:44:00,1.60295,1.6031,1.6027,1.6028,263700000.0
2008-09-08 15:45:00,1.6029,1.6031,1.60285,1.603,156700000.0
2008-09-08 15:46:00,1.603,1.6032,1.60295,1.6032,171600000.0
2008-09-08 15:47:00,1.6032,1.6037,1.60305,1.6032,220900000.0
2008-09-08 15:48:00,1.60305,1.6033,1.60295,1.6032,225800000.0
2008-09-08 15:49:00,1.6032,1.6033,1.60275,1.6028,156400000.0
2008-09-08 15:50:00,1.6028,1.603,1.6026,1.6027,175200000.0
2008-09-08 15:51:00,1.60265,1.6027,1.60245,1.6026,182400000.0
2008-09-08 15:52:00,1.6026,1.6027,1.6019,1.602,236900000.0
2008-09-08 15:53:00,1.602,1.6026,1.6018,1.6024,272900000.0
2008-09-08 15:54:00,1.6023,1.6024,1.602,1.602,323000000.0
2008-09-08 15:55:00,1.602,1.60205,1.60175,1.6018,582700000.0
2008-09-08 15:56:00,1.60195,1.602,1.60155,1.6018,431900000.0
2008-09-08 15:57:00,1.6018,1.6019,1.6016,1.6017,231600000.0
2008-09-08 15:58:00,1.6017,1.6017,1.60145,1.6015,281800000.0
2008-09-08 15:59:00,1.6015,1.6017,1.60135,1.60145,239200000.0
2008-09-08 16:00:00,1.6016,1.6016,1.60115,1.6014,400600000.0
2008-09-08 16:01:00,1.6014,1.6017,1.6014,1.6016,259800000.0
2008-09-08 16:02:00,1.6016,1.6016,1.601,1.6015,411500000.0
2008-09-08 16:03:00,1.6015,1.6018,1.6013,1.6017,318200000.0
2008-09-08 16:04:00,1.6017,1.602,1.60165,1.6019,229800000.0
2008-09-08 16:05:00,1.6019,1.6021,1.6017,1.60205,327500000.0
2008-09-08 16:06:00,1.6022,1.6024,1.6021,1.6023,281700000.0
2008-09-08 16:07:00,1.6023,1.6024,1.60205,1.6023,307400000.0
2008-09-08 16:08:00,1.6023,1.6026,1.60225,1.6026,375800000.0
2008-09-08 16:09:00,1.60245,1.6028,1.60245,1.6027,395100000.0
2008-09-08 16:10:00,1.6027,1.6028,1.6026,1.6027,259600000.0
2008-09-08 16:11:00,1.6026,1.6028,1.60235,1.6025,287100000.0
2008-09-08 16:12:00,1.6025,1.6025,1.60205,1.6021,318300000.0
2008-09-08 16:13:00,1.6021,1.6021,1.60155,1.6016,280600000.0
2008-09-08 16:14:00,1.6015,1.6017,1.60145,1.6015,211599999.0
2008-09-08 16:15:00,1.6015,1.6015,1.6011,1.6012,190100000.0
2008-09-08 16:16:00,1.6012,1.6015,1.6011,1.6013,235400000.0
2008-09-08 16:17:00,1.6013,1.6013,1.6005,1.60075,428800000.0
2008-09-08 16:18:00,1.60075,1.6009,1.6006,1.6006,227500000.0
2008-09-08 16:19:00,1.6006,1.60085,1.60055,1.6007,219400000.0
2008-09-08 16:20:00,1.6007,1.6009,1.6006,1.6007,150600000.0
2008-09-08 16:21:00,1.6007,1.6008,1.6001,1.6002,306700000.0
2008-09-08 16:22:00,1.6002,1.6002,1.59975,1.6001,306200000.0
2008-09-08 16:23:00,1.6001,1.6003,1.59985,1.6002,392800001.0
2008-09-08 16:24:00,1.6002,1.6006,1.6002,1.6005,402000000.0
2008-09-08 16:25:00,1.6005,1.6007,1.6004,1.6004,136300000.0
2008-09-08 16:26:00,1.6003,1.6004,1.59995,1.6003,141100000.0
2008-09-08 16:27:00,1.6003,1.6006,1.6002,1.6003,141800000.0
2008-09-08 16:28:00,1.6003,1.6004,1.60025,1.6004,60200000.0
2008-09-08 16:29:00,1.6003,1.6006,1.60005,1.6002,317700000.0
2008-09-08 16:30:00,1.6002,1.6005,1.60005,1.60045,426300000.0
2008-09-08 16:31:00,1.6005,1.6009,1.6005,1.6008,264300000.0
2008-09-08 16:32:00,1.6008,1.6008,1.60055,1.6007,116400000.0
2008-09-08 16:33:00,1.6006,1.6007,1.6005,1.6006,84800000.0
2008-09-08 16:34:00,1.6007,1.6009,1.60055,1.6007,179300000.0
2008-09-08 16:35:00,1.6007,1.6007,1.6005,1.6006,78400000.0
2008-09-08 16:36:00,1.6006,1.6006,1.6004,1.6005,108500000.0
2008-09-08 16:37:00,1.6005,1.6006,1.60035,1.6005,140300000.0
2008-09-08 16:38:00,1.6005,1.6007,1.6003,1.6006,180400000.0
2008-09-08 16:39:00,1.6006,1.6009,1.6005,1.6008,146000000.0
2008-09-08 16:40:00,1.6008,1.6016,1.6008,1.6014,273600001.0
2008-09-08 16:41:00,1.6014,1.60185,1.6014,1.60165,185300000.0
2008-09-08 16:42:00,1.60165,1.6019,1.60135,1.6015,218700000.0
2008-09-08 16:43:00,1.6015,1.6017,1.60125,1.60155,270300000.0
2008-09-08 16:44:00,1.60155,1.6017,1.60145,1.6016,297900000.0
2008-09-08 16:45:00,1.6016,1.6016,1.6013,1.6013,267500000.0
2008-09-08 16:46:00,1.6013,1.6014,1.6012,1.6013,223200000.0
2008-09-08 16:47:00,1.60135,1.6015,1.60125,1.6015,261100000.0
2008-09-08 16:48:00,1.60145,1.60155,1.60135,1.60135,313900000.0
2008-09-08 16:49:00,1.60135,1.6015,1.60125,1.60125,151500000.0
2008-09-08 16:50:00,1.60125,1.60145,1.6012,1.6014,249900000.0
2008-09-08 16:51:00,1.6014,1.6014,1.6003,1.60035,253900000.0
2008-09-08 16:52:00,1.6005,1.6006,1.60025,1.6004,252300000.0
2008-09-08 16:53:00,1.6004,1.6006,1.60035,1.6004,253400000.0
2008-09-08 16:54:00,1.60035,1.6005,1.5997,1.5999,386900000.0
2008-09-08 16:55:00,1.59995,1.6,1.5995,1.5996,388100000.0
2008-09-08 16:56:00,1.5995,1.5997,1.599,1.5993,253100000.0
2008-09-08 16:57:00,1.5992,1.5993,1.59865,1.5988,291600000.0
2008-09-08 16:58:00,1.5988,1.5989,1.5986,1.5988,231800000.0
2008-09-08 16:59:00,1.5988,1.599,1.5985,1.5985,191100000.0
2008-09-08 17:00:00,1.5985,1.5986,1.5975,1.59755,348600000.0
2008-09-08 17:01:00,1.59755,1.5977,1.59665,1.5968,554499999.0
2008-09-08 17:02:00,1.5969,1.598,1.5968,1.5979,553000000.0
2008-09-08 17:03:00,1.59785,1.5984,1.5978,1.5983,572999998.0
2008-09-08 17:04:00,1.5983,1.5985,1.5982,1.5984,269100000.0
2008-09-08 17:05:00,1.5984,1.5985,1.5982,1.59835,229300001.0
2008-09-08 17:06:00,1.5984,1.5992,1.59825,1.5992,187100000.0
2008-09-08 17:07:00,1.5992,1.5996,1.5991,1.5995,269000000.0
2008-09-08 17:08:00,1.5995,1.5997,1.5993,1.59955,282300000.0
2008-09-08 17:09:00,1.59955,1.5997,1.5994,1.59955,306600000.0
2008-09-08 17:10:00,1.59955,1.5997,1.59945,1.59965,153100000.0
2008-09-08 17:11:00,1.59965,1.6001,1.59965,1.5998,142800000.0
2008-09-08 17:12:00,1.5998,1.6001,1.5998,1.6,159400000.0
2008-09-08 17:13:00,1.6,1.6,1.5997,1.6,173300000.0
2008-09-08 17:14:00,1.6,1.6002,1.59995,1.59995,143100000.0
2008-09-08 17:15:00,1.6001,1.6001,1.59935,1.59935,213700000.0
2008-09-08 17:16:00,1.59935,1.5996,1.59925,1.5993,203200000.0
2008-09-08 17:17:00,1.59925,1.5994,1.59925,1.59935,68300000.0
2008-09-08 17:18:00,1.5994,1.5994,1.59865,1.59875,209100000.0
2008-09-08 17:19:00,1.5988,1.5992,1.5988,1.599,207600000.0
2008-09-08 17:20:00,1.599,1.5991,1.59875,1.5989,237900000.0
2008-09-08 17:21:00,1.59885,1.59885,1.5983,1.5984,195800000.0
2008-09-08 17:22:00,1.5985,1.599,1.5984,1.5987,249600000.0
2008-09-08 17:23:00,1.5987,1.5992,1.5987,1.599,202600000.0
2008-09-08 17:24:00,1.599,1.5991,1.5986,1.5987,288700000.0
2008-09-08 17:25:00,1.5988,1.5991,1.5988,1.599,294800000.0
2008-09-08 17:26:00,1.599,1.5991,1.5988,1.599,206800000.0
2008-09-08 17:27:00,1.599,1.5992,1.5983,1.5983,262200000.0
2008-09-08 17:28:00,1.5983,1.5983,1.59775,1.5982,319600000.0
2008-09-08 17:29:00,1.5981,1.5981,1.5976,1.5977,343700000.0
2008-09-08 17:30:00,1.5977,1.5983,1.5977,1.5983,295100000.0
2008-09-08 17:31:00,1.5983,1.5984,1.59815,1.5984,299000000.0
2008-09-08 17:32:00,1.5984,1.5991,1.59835,1.599,495600000.0
2008-09-08 17:33:00,1.599,1.5994,1.59885,1.5992,294200000.0
2008-09-08 17:34:00,1.5992,1.5994,1.5991,1.59915,324500000.0
2008-09-08 17:35:00,1.5991,1.5991,1.5989,1.5989,319700000.0
2008-09-08 17:36:00,1.5989,1.5994,1.5989,1.5994,248400000.0
2008-09-08 17:37:00,1.5994,1.5994,1.5991,1.5991,97600000.0
2008-09-08 17:38:00,1.5991,1.5994,1.5991,1.5992,99600000.0
2008-09-08 17:39:00,1.5992,1.5992,1.5989,1.5989,151800000.0
2008-09-08 17:40:00,1.5989,1.599,1.59865,1.59875,249200000.0
2008-09-08 17:41:00,1.5988,1.5991,1.5987,1.5991,371200000.0
2008-09-08 17:42:00,1.59905,1.5992,1.5989,1.599,258400000.0
2008-09-08 17:43:00,1.599,1.599,1.5984,1.5985,431900000.0
2008-09-08 17:44:00,1.5984,1.5984,1.59795,1.5982,364900000.0
2008-09-08 17:45:00,1.59825,1.5985,1.59805,1.5983,525800001.0
2008-09-08 17:46:00,1.5982,1.5983,1.5978,1.59795,278000000.0
2008-09-08 17:47:00,1.59785,1.59805,1.59765,1.5978,289000001.0
2008-09-08 17:48:00,1.5978,1.5978,1.59715,1.5973,364000000.0
2008-09-08 17:49:00,1.5973,1.5978,1.59725,1.59765,381100000.0
2008-09-08 17:50:00,1.59765,1.5978,1.59755,1.59765,286900000.0
2008-09-08 17:51:00,1.59765,1.5979,1.59765,1.5978,444200000.0
2008-09-08 17:52:00,1.5978,1.598,1.59745,1.59745,435400000.0
2008-09-08 17:53:00,1.59745,1.5976,1.59735,1.5974,296200000.0
2008-09-08 17:54:00,1.5974,1.5979,1.5974,1.59785,269000000.0
2008-09-08 17:55:00,1.5979,1.5981,1.59735,1.5974,384400000.0
2008-09-08 17:56:00,1.5974,1.5975,1.59715,1.5973,391100000.0
2008-09-08 17:57:00,1.5973,1.5976,1.5972,1.5976,560400000.0
2008-09-08 17:58:00,1.5976,1.5976,1.59675,1.59675,416800000.0
2008-09-08 17:59:00,1.5968,1.5971,1.5968,1.597,387500000.0
2008-09-08 18:00:00,1.597,1.5972,1.5969,1.59705,395100000.0
2008-09-08 18:01:00,1.59695,1.5972,1.5968,1.59715,205300000.0
2008-09-08 18:02:00,1.59725,1.5978,1.5972,1.5978,273000001.0
2008-09-08 18:03:00,1.5977,1.5982,1.5976,1.59795,451500000.0
2008-09-08 18:04:00,1.59795,1.59795,1.59755,1.59785,415700000.0
2008-09-08 18:05:00,1.598,1.5985,1.5978,1.5982,339800000.0
2008-09-08 18:06:00,1.5982,1.5984,1.598,1.59805,256000000.0
2008-09-08 18:07:00,1.59805,1.5984,1.5978,1.5984,199400000.0
2008-09-08 18:08:00,1.5984,1.5984,1.59785,1.5979,229500000.0
2008-09-08 18:09:00,1.5979,1.5981,1.59775,1.5978,191000000.0
2008-09-08 18:10:00,1.5978,1.5979,1.59755,1.59755,189700000.0
2008-09-08 18:11:00,1.5976,1.5976,1.59665,1.59665,443099997.0
2008-09-08 18:12:00,1.59665,1.59665,1.59545,1.5955,406400000.0
2008-09-08 18:13:00,1.5955,1.5956,1.5953,1.5955,199000000.0
2008-09-08 18:14:00,1.5955,1.5961,1.5955,1.596,241100000.0
2008-09-08 18:15:00,1.5959,1.5968,1.59565,1.5966,366300000.0
2008-09-08 18:16:00,1.5966,1.59695,1.59645,1.5967,239700000.0
2008-09-08 18:17:00,1.5967,1.59735,1.5967,1.59725,361600000.0
2008-09-08 18:18:00,1.59725,1.5975,1.597,1.5972,227400002.0
2008-09-08 18:19:00,1.59715,1.59725,1.59675,1.59725,180200000.0
2008-09-08 18:20:00,1.59725,1.5974,1.59705,1.59715,121900000.0
2008-09-08 18:21:00,1.59715,1.5973,1.5968,1.597,169500000.0
2008-09-08 18:22:00,1.59705,1.5972,1.59695,1.597,69800000.0
2008-09-08 18:23:00,1.5972,1.5972,1.59685,1.5972,98000000.0
2008-09-08 18:24:00,1.5972,1.5975,1.5971,1.5975,161200000.0
2008-09-08 18:25:00,1.59745,1.5975,1.59715,1.59715,220300000.0
2008-09-08 18:26:00,1.59715,1.5975,1.59705,1.59715,260900000.0
2008-09-08 18:27:00,1.5973,1.5974,1.5971,1.59725,171800000.0
2008-09-08 18:28:00,1.59725,1.5973,1.59715,1.59715,197400000.0
2008-09-08 18:29:00,1.5972,1.5976,1.59715,1.59755,244800000.0
2008-09-08 18:30:00,1.59755,1.5977,1.5972,1.5976,174100001.0
2008-09-08 18:31:00,1.59755,1.598,1.59755,1.59775,186100000.0
2008-09-08 18:32:00,1.59775,1.5983,1.5976,1.5982,262700000.0
2008-09-08 18:33:00,1.5982,1.5986,1.5979,1.5986,269100000.0
2008-09-08 18:34:00,1.59855,1.5988,1.5984,1.59865,384400000.0
2008-09-08 18:35:00,1.5987,1.5989,1.5986,1.5987,239900000.0
2008-09-08 18:36:00,1.5987,1.5987,1.59845,1.59865,107200000.0
2008-09-08 18:37:00,1.5987,1.59875,1.5984,1.59855,134500000.0
2008-09-08 18:38:00,1.59855,1.5986,1.59815,1.59835,209400000.0
2008-09-08 18:39:00,1.5983,1.59845,1.59825,1.5984,74300000.0
2008-09-08 18:40:00,1.5984,1.59875,1.5984,1.5987,58900000.0
2008-09-08 18:41:00,1.59865,1.5989,1.5986,1.59875,199700000.0
2008-09-08 18:42:00,1.59885,1.5989,1.59855,1.5986,254700000.0
2008-09-08 18:43:00,1.5986,1.5986,1.5981,1.59815,130100000.0
2008-09-08 18:44:00,1.5982,1.5983,1.59805,1.5982,132900000.0
2008-09-08 18:45:00,1.5982,1.59845,1.59815,1.5984,108500000.0
2008-09-08 18:46:00,1.59835,1.5988,1.59835,1.59875,211200000.0
2008-09-08 18:47:00,1.59885,1.599,1.5988,1.59895,162000000.0
2008-09-08 18:48:00,1.59905,1.5991,1.59895,1.59895,183000000.0
2008-09-08 18:49:00,1.599,1.5991,1.59895,1.59895,152200000.0
2008-09-08 18:50:00,1.59895,1.599,1.59845,1.59875,312300000.0
2008-09-08 18:51:00,1.59875,1.59895,1.59875,1.5989,111300000.0
2008-09-08 18:52:00,1.5989,1.59895,1.5986,1.5986,417800003.0
2008-09-08 18:53:00,1.5987,1.59895,1.5984,1.59855,787500009.0
2008-09-08 18:54:00,1.59855,1.599,1.59855,1.5989,292100000.0
2008-09-08 18:55:00,1.59885,1.5989,1.59855,1.5987,655699999.0
2008-09-08 18:56:00,1.5987,1.5989,1.5986,1.5986,304800000.0
2008-09-08 18:57:00,1.5987,1.59905,1.5986,1.5989,351800000.0
2008-09-08 18:58:00,1.5989,1.599,1.5987,1.59895,164900000.0
2008-09-08 18:59:00,1.59895,1.5991,1.5985,1.5987,309200000.0
2008-09-08 19:00:00,1.5987,1.59895,1.5982,1.5982,279800000.0
2008-09-08 19:01:00,1.5982,1.599,1.5982,1.5989,215200000.0
2008-09-08 19:02:00,1.5989,1.5989,1.5986,1.59865,146100000.0
2008-09-08 19:03:00,1.5986,1.5987,1.59835,1.5985,221400000.0
2008-09-08 19:04:00,1.5985,1.59855,1.5984,1.5984,127600000.0
2008-09-08 19:05:00,1.5985,1.59855,1.59835,1.59835,222600000.0
2008-09-08 19:06:00,1.59835,1.5984,1.59805,1.59805,171400000.0
2008-09-08 19:07:00,1.59805,1.59815,1.5978,1.5979,154700000.0
2008-09-08 19:08:00,1.59795,1.59795,1.5973,1.5974,276500000.0
2008-09-08 19:09:00,1.59735,1.59735,1.5965,1.5967,260100000.0
2008-09-08 19:10:00,1.5967,1.59735,1.59665,1.5973,318900000.0
2008-09-08 19:11:00,1.5973,1.59765,1.5973,1.59755,234600000.0
2008-09-08 19:12:00,1.5976,1.598,1.5975,1.598,210400000.0
2008-09-08 19:13:00,1.59795,1.59825,1.5979,1.598,309500000.0
2008-09-08 19:14:00,1.598,1.598,1.5976,1.5979,216700000.0
2008-09-08 19:15:00,1.598,1.598,1.5976,1.5977,2043300011.0
2008-09-08 19:16:00,1.59755,1.598,1.59755,1.59785,2043300011.0
2008-09-08 19:17:00,1.59785,1.59795,1.5977,1.59785,244600000.0
2008-09-08 19:18:00,1.59775,1.59815,1.59775,1.59815,282000000.0
2008-09-08 19:19:00,1.59815,1.59835,1.59795,1.59795,228000000.0
2008-09-08 19:20:00,1.5979,1.59805,1.5978,1.59785,192300000.0
2008-09-08 19:21:00,1.59785,1.5979,1.5976,1.5976,155800000.0
2008-09-08 19:22:00,1.5976,1.59795,1.5976,1.59785,160300000.0
2008-09-08 19:23:00,1.59785,1.59835,1.5977,1.5977,285000000.0
2008-09-08 19:24:00,1.59765,1.59825,1.59765,1.5982,336100000.0
2008-09-08 19:25:00,1.5982,1.59825,1.5976,1.5979,295300000.0
2008-09-08 19:26:00,1.5979,1.598,1.5977,1.5978,180500000.0
2008-09-08 19:27:00,1.59785,1.598,1.5975,1.59785,202800000.0
2008-09-08 19:28:00,1.59795,1.59795,1.5977,1.59785,163800000.0
2008-09-08 19:29:00,1.59785,1.59825,1.59785,1.5982,231300000.0
2008-09-08 19:30:00,1.5982,1.59825,1.5979,1.598,280200000.0
2008-09-08 19:31:00,1.598,1.59805,1.5977,1.5977,384900001.0
2008-09-08 19:32:00,1.5978,1.5978,1.5974,1.59745,415000001.0
2008-09-08 19:33:00,1.59745,1.59755,1.5971,1.5972,245400000.0
2008-09-08 19:34:00,1.59725,1.59735,1.59715,1.5973,129700000.0
2008-09-08 19:35:00,1.5973,1.5973,1.5965,1.5966,372500000.0
2008-09-08 19:36:00,1.5966,1.5967,1.5962,1.59645,256900000.0
2008-09-08 19:37:00,1.5965,1.59685,1.5963,1.5966,186400000.0
2008-09-08 19:38:00,1.5966,1.5983,1.5966,1.5983,441800000.0
2008-09-08 19:39:00,1.5983,1.5989,1.598,1.598,232800000.0
2008-09-08 19:40:00,1.598,1.5983,1.59765,1.5979,288000000.0
2008-09-08 19:41:00,1.59795,1.59795,1.5976,1.5978,208800000.0
2008-09-08 19:42:00,1.5978,1.59785,1.59705,1.5971,299299999.0
2008-09-08 19:43:00,1.59715,1.59715,1.5964,1.5964,332600000.0
2008-09-08 19:44:00,1.5964,1.59665,1.5962,1.5966,240700000.0
2008-09-08 19:45:00,1.5966,1.5971,1.5962,1.5968,356200001.0
2008-09-08 19:46:00,1.5968,1.5969,1.59645,1.5967,126500000.0
2008-09-08 19:47:00,1.5967,1.5969,1.5966,1.59685,152100000.0
2008-09-08 19:48:00,1.59685,1.59695,1.59685,1.59695,41000000.0
2008-09-08 19:49:00,1.59695,1.5972,1.5969,1.597,187500000.0
2008-09-08 19:50:00,1.597,1.597,1.596,1.59605,195300000.0
2008-09-08 19:51:00,1.596,1.5961,1.59575,1.5958,180500000.0
2008-09-08 19:52:00,1.5958,1.5959,1.59545,1.5955,153100000.0
2008-09-08 19:53:00,1.5955,1.59555,1.59495,1.595,227100000.0
2008-09-08 19:54:00,1.595,1.59565,1.59485,1.5955,214500000.0
2008-09-08 19:55:00,1.5955,1.5959,1.5955,1.59575,161700000.0
2008-09-08 19:56:00,1.59575,1.59575,1.59555,1.59565,114800000.0
2008-09-08 19:57:00,1.59565,1.5958,1.5956,1.5958,169300000.0
2008-09-08 19:58:00,1.5958,1.5958,1.5955,1.59555,175400000.0
2008-09-08 19:59:00,1.59555,1.5959,1.59555,1.5957,143400000.0
2008-09-08 20:00:00,1.5957,1.59585,1.59565,1.59565,69600000.0
2008-09-08 20:01:00,1.59565,1.5963,1.5954,1.59615,190000000.0
2008-09-08 20:02:00,1.5962,1.5967,1.5962,1.59665,143700000.0
2008-09-08 20:03:00,1.5967,1.5973,1.59665,1.5971,124700000.0
2008-09-08 20:04:00,1.5971,1.5971,1.5969,1.5969,126100000.0
2008-09-08 20:05:00,1.59695,1.59705,1.59685,1.59705,86400000.0
2008-09-08 20:06:00,1.59705,1.59705,1.5967,1.59675,109200000.0
2008-09-08 20:07:00,1.59675,1.59685,1.59645,1.5966,151700000.0
2008-09-08 20:08:00,1.5966,1.5971,1.5966,1.59705,136500000.0
2008-09-08 20:09:00,1.59695,1.5971,1.596,1.596,301400000.0
2008-09-08 20:10:00,1.596,1.59635,1.5958,1.5962,297800000.0
2008-09-08 20:11:00,1.5962,1.5963,1.5961,1.59625,138000000.0
2008-09-08 20:12:00,1.5962,1.5966,1.5962,1.5965,162700000.0
2008-09-08 20:13:00,1.59655,1.5966,1.5965,1.5966,74400000.0
2008-09-08 20:14:00,1.59655,1.5967,1.5965,1.5966,105700000.0
2008-09-08 20:15:00,1.5966,1.59675,1.59645,1.5965,105500000.0
2008-09-08 20:16:00,1.5966,1.5966,1.5963,1.5964,116700000.0
2008-09-08 20:17:00,1.5964,1.5965,1.5962,1.5962,77900000.0
2008-09-08 20:18:00,1.5962,1.5964,1.596,1.59615,305900000.0
2008-09-08 20:19:00,1.59615,1.59655,1.596,1.59615,204300000.0
2008-09-08 20:20:00,1.59615,1.59645,1.5961,1.5962,193000000.0
2008-09-08 20:21:00,1.5962,1.59635,1.5959,1.5963,218400000.0
2008-09-08 20:22:00,1.5963,1.5964,1.59605,1.5964,113400000.0
2008-09-08 20:23:00,1.59635,1.5968,1.59635,1.5966,159100000.0
2008-09-08 20:24:00,1.5966,1.5968,1.5966,1.59675,187100000.0
2008-09-08 20:25:00,1.5967,1.5968,1.5967,1.5968,126300000.0
2008-09-08 20:26:00,1.5968,1.5968,1.5965,1.5967,223200000.0
2008-09-08 20:27:00,1.5967,1.597,1.5967,1.5967,224600000.0
2008-09-08 20:28:00,1.59675,1.59685,1.5967,1.59685,291700000.0
2008-09-08 20:29:00,1.59685,1.5972,1.59685,1.597,206000000.0
2008-09-08 20:30:00,1.597,1.5974,1.59695,1.59705,317100000.0
2008-09-08 20:31:00,1.59705,1.59705,1.5967,1.5968,157000000.0
2008-09-08 20:32:00,1.5968,1.5968,1.59665,1.5967,315300003.0
2008-09-08 20:33:00,1.5967,1.59675,1.59665,1.5967,210100002.0
2008-09-08 20:34:00,1.5967,1.5967,1.5966,1.5966,118800000.0
2008-09-08 20:35:00,1.5966,1.5966,1.5965,1.5965,173900000.0
2008-09-08 20:36:00,1.5964,1.5967,1.5964,1.5967,210000000.0
2008-09-08 20:37:00,1.5967,1.5969,1.5967,1.5969,198300000.0
2008-09-08 20:38:00,1.5969,1.597,1.59675,1.59675,128300000.0
2008-09-08 20:39:00,1.5969,1.5974,1.5967,1.5973,257300000.0
2008-09-08 20:40:00,1.59725,1.59735,1.5971,1.5972,219600000.0
2008-09-08 20:41:00,1.5972,1.5972,1.597,1.5971,228100000.0
2008-09-08 20:42:00,1.5971,1.5971,1.597,1.597,108500000.0
2008-09-08 20:43:00,1.59705,1.59715,1.597,1.5971,204000000.0
2008-09-08 20:44:00,1.59715,1.59725,1.5971,1.5972,192100000.0
2008-09-08 20:45:00,1.5972,1.5972,1.597,1.5971,367600000.0
2008-09-08 20:46:00,1.59715,1.5972,1.59705,1.59705,373500001.0
2008-09-08 20:47:00,1.59705,1.5971,1.59705,1.59705,76400002.0
2008-09-08 20:48:00,1.59705,1.59725,1.59705,1.5972,449400000.0
2008-09-08 20:49:00,1.597,1.5972,1.5962,1.5963,372600001.0
2008-09-08 20:50:00,1.59635,1.5966,1.5963,1.59655,66400000.0
2008-09-08 20:51:00,1.59665,1.59695,1.5966,1.59695,61200000.0
2008-09-08 20:52:00,1.597,1.5971,1.59685,1.59685,120700000.0
2008-09-08 20:53:00,1.59685,1.59695,1.59685,1.5969,116600000.0
2008-09-08 20:54:00,1.59695,1.5975,1.59695,1.59745,185600000.0
2008-09-08 20:55:00,1.59745,1.59745,1.5971,1.5971,180700000.0
2008-09-08 20:56:00,1.5971,1.5971,1.59675,1.5968,144600000.0
2008-09-08 20:57:00,1.5968,1.5969,1.5967,1.5967,225000000.0
2008-09-08 20:58:00,1.5966,1.5967,1.5963,1.5964,296000000.0
2008-09-08 20:59:00,1.5965,1.5967,1.5965,1.5966,221100000.0
2008-09-08 21:00:00,1.5966,1.59665,1.59615,1.5962,359400000.0
2008-09-08 21:01:00,1.59615,1.5963,1.59595,1.5961,486100001.0
2008-09-08 21:02:00,1.5962,1.5962,1.59585,1.5961,180700000.0
2008-09-08 21:03:00,1.596,1.596,1.5958,1.5959,165400000.0
2008-09-08 21:04:00,1.5959,1.596,1.59575,1.596,181300000.0
2008-09-08 21:05:00,1.596,1.596,1.5958,1.5958,124200000.0
2008-09-08 21:06:00,1.5958,1.5958,1.5956,1.5958,166100000.0
2008-09-08 21:07:00,1.5958,1.5961,1.5958,1.59605,126800003.0
2008-09-08 21:08:00,1.5961,1.59615,1.59595,1.596,209200000.0
2008-09-08 21:09:00,1.596,1.596,1.5958,1.596,682300000.0
2008-09-08 21:10:00,1.596,1.596,1.59555,1.59575,608800000.0
2008-09-08 21:11:00,1.5958,1.59595,1.5955,1.59555,396100001.0
2008-09-08 21:12:00,1.59555,1.59575,1.5955,1.59565,242400000.0
2008-09-08 21:13:00,1.59565,1.5959,1.59565,1.59585,213800000.0
2008-09-08 21:14:00,1.5958,1.59625,1.5958,1.59605,236200000.0
2008-09-08 21:15:00,1.596,1.59645,1.596,1.5964,148600000.0
2008-09-08 21:16:00,1.59645,1.5967,1.5964,1.59645,170400000.0
2008-09-08 21:17:00,1.5965,1.5965,1.59625,1.5964,68100000.0
2008-09-08 21:18:00,1.5963,1.5969,1.5962,1.5965,181700000.0
2008-09-08 21:19:00,1.5965,1.5965,1.59605,1.5962,130800000.0
2008-09-08 21:20:00,1.5962,1.5963,1.59595,1.5962,78300000.0
2008-09-08 21:21:00,1.5962,1.5965,1.5961,1.5964,245500000.0
2008-09-08 21:22:00,1.5963,1.5965,1.5962,1.59645,287100000.0
2008-09-08 21:23:00,1.5964,1.59715,1.5963,1.5967,331999998.0
2008-09-08 21:24:00,1.5967,1.5969,1.59665,1.5967,177200000.0
2008-09-08 21:25:00,1.5967,1.59695,1.59645,1.59685,203000000.0
2008-09-08 21:26:00,1.5969,1.59705,1.5968,1.597,106000000.0
2008-09-08 21:27:00,1.59695,1.597,1.5969,1.59695,33200000.0
2008-09-08 21:28:00,1.59695,1.597,1.59695,1.597,10200000.0
2008-09-08 21:29:00,1.597,1.59705,1.59685,1.597,199700000.0
2008-09-08 21:30:00,1.597,1.5972,1.59675,1.5971,196400000.0
2008-09-08 21:31:00,1.5971,1.5972,1.59705,1.5972,68200000.0
2008-09-08 21:32:00,1.5972,1.59735,1.59705,1.59715,575600015.0
2008-09-08 21:33:00,1.59715,1.59765,1.59715,1.59745,656899997.0
2008-09-08 21:34:00,1.59745,1.5975,1.5971,1.5972,91700000.0
2008-09-08 21:35:00,1.59715,1.5973,1.59715,1.5972,30500000.0
2008-09-08 21:36:00,1.5972,1.5973,1.59715,1.59725,105800000.0
2008-09-08 21:37:00,1.59725,1.5973,1.5971,1.59715,101400000.0
2008-09-08 21:38:00,1.5972,1.59735,1.5972,1.59735,12500000.0
2008-09-08 21:39:00,1.59735,1.5975,1.5972,1.5972,68100000.0
2008-09-08 21:40:00,1.5973,1.59735,1.59725,1.59735,23800000.0
2008-09-08 21:41:00,1.59735,1.5977,1.59735,1.5974,131000000.0
2008-09-08 21:42:00,1.5975,1.59765,1.59745,1.59765,94100000.0
2008-09-08 21:43:00,1.59765,1.5977,1.59765,1.59765,105400000.0
2008-09-08 21:44:00,1.59765,1.59775,1.59765,1.5977,32400000.0
2008-09-08 21:45:00,1.59775,1.59775,1.5976,1.5977,173500000.0
2008-09-08 21:46:00,1.59775,1.5981,1.59765,1.59805,107400000.0
2008-09-08 21:47:00,1.59805,1.59815,1.59785,1.598,427500005.0
2008-09-08 21:48:00,1.598,1.598,1.59775,1.5979,357599999.0
2008-09-08 21:49:00,1.5979,1.5979,1.5977,1.5977,404000000.0
2008-09-08 21:50:00,1.59775,1.59775,1.5975,1.59765,169000000.0
2008-09-08 21:51:00,1.5977,1.5979,1.5977,1.5978,307300002.0
2008-09-08 21:52:00,1.5978,1.5979,1.59765,1.5979,427500006.0
2008-09-08 21:53:00,1.5978,1.59795,1.5975,1.59765,998400010.0
2008-09-08 21:54:00,1.5979,1.5979,1.5975,1.5979,619400011.0
2008-09-08 21:55:00,1.5979,1.5982,1.5977,1.59795,1326599976.0
2008-09-08 21:56:00,1.598,1.5981,1.5978,1.5981,665900018.0
2008-09-08 21:57:00,1.5981,1.5981,1.5978,1.5979,410500016.0
2008-09-08 21:58:00,1.5979,1.5981,1.5978,1.598,1213600037.0
2008-09-08 21:59:00,1.598,1.5983,1.59795,1.598,147100000.0
2008-09-08 22:00:00,1.5982,1.5982,1.598,1.59815,117100000.0
2008-09-08 22:01:00,1.5981,1.59815,1.5978,1.5979,127900000.0
2008-09-08 22:02:00,1.59795,1.5981,1.5977,1.59805,311600000.0
2008-09-08 22:03:00,1.598,1.5983,1.5978,1.59805,273100000.0
2008-09-08 22:04:00,1.59815,1.5983,1.59805,1.59805,85500000.0
2008-09-08 22:05:00,1.59805,1.59835,1.598,1.59825,107900000.0
2008-09-08 22:06:00,1.59825,1.5984,1.59805,1.5983,214700000.0
2008-09-08 22:07:00,1.5983,1.5984,1.5983,1.5983,364400001.0
2008-09-08 22:08:00,1.5983,1.5984,1.59775,1.5978,89000000.0
2008-09-08 22:09:00,1.59785,1.59785,1.5978,1.5978,39200000.0
2008-09-08 22:10:00,1.59785,1.59785,1.59785,1.59785,11200000.0
2008-09-08 22:11:00,1.59785,1.59785,1.59605,1.59635,795400017.0
2008-09-08 22:12:00,1.5964,1.59765,1.5963,1.59735,626900002.0
2008-09-08 22:13:00,1.59735,1.5979,1.59725,1.59765,319000000.0
2008-09-08 22:14:00,1.5976,1.5987,1.5976,1.5987,160100000.0
2008-09-08 22:15:00,1.5987,1.5987,1.59865,1.5987,84000000.0
2008-09-08 22:16:00,1.5987,1.5987,1.59825,1.59825,136000002.0
2008-09-08 22:17:00,1.5984,1.5986,1.59825,1.5986,151500002.0
2008-09-08 22:18:00,1.5985,1.5987,1.59845,1.5987,99000000.0
2008-09-08 22:19:00,1.59832,1.59852,1.59818,1.59852,131800002.0
2008-09-08 22:20:00,1.59865,1.59875,1.59865,1.5987,59600000.0
2008-09-08 22:21:00,1.59875,1.5991,1.59875,1.59905,123800000.0
2008-09-08 22:22:00,1.59915,1.59915,1.59895,1.59895,52400000.0
2008-09-08 22:23:00,1.59895,1.59955,1.59895,1.59935,248500000.0
2008-09-08 22:24:00,1.5994,1.5994,1.5991,1.5993,219400000.0
2008-09-08 22:25:00,1.59925,1.5995,1.59925,1.59935,180200000.0
2008-09-08 22:26:00,1.59945,1.5996,1.5994,1.59945,130800000.0
2008-09-08 22:27:00,1.59945,1.5996,1.59945,1.59945,136100001.0
2008-09-08 22:28:00,1.59945,1.5997,1.5994,1.59945,130000000.0
2008-09-08 22:29:00,1.5995,1.5995,1.5985,1.5988,188000000.0
2008-09-08 22:30:00,1.59845,1.59955,1.59845,1.5991,188000000.0
2008-09-08 22:31:00,1.59915,1.59915,1.59905,1.5991,72800000.0
2008-09-08 22:32:00,1.5991,1.5991,1.5991,1.5991,86400000.0
2008-09-08 22:33:00,1.5991,1.59915,1.59905,1.59905,109200000.0
2008-09-08 22:34:00,1.59905,1.59915,1.59905,1.59905,334000000.0
2008-09-08 22:35:00,1.5991,1.5991,1.59905,1.5991,227200000.0
2008-09-08 22:36:00,1.5991,1.59915,1.59905,1.5991,129200000.0
2008-09-08 22:37:00,1.5991,1.5991,1.5984,1.5986,291000000.0
2008-09-08 22:38:00,1.59855,1.5986,1.5984,1.5984,69900000.0
2008-09-08 22:39:00,1.5985,1.5986,1.59845,1.5986,93200000.0
2008-09-08 22:40:00,1.59855,1.59865,1.5985,1.5986,20000000.0
2008-09-08 22:41:00,1.59855,1.59865,1.5985,1.59855,34800000.0
2008-09-08 22:42:00,1.5985,1.5986,1.5985,1.5986,14000000.0
2008-09-08 22:43:00,1.59855,1.5986,1.59855,1.5986,16000000.0
2008-09-08 22:44:00,1.59855,1.5986,1.5985,1.5986,8000000.0
2008-09-08 22:45:00,1.59835,1.5986,1.59835,1.5986,23200000.0
2008-09-08 22:46:00,1.59855,1.59855,1.5983,1.59845,89400000.0
2008-09-08 22:47:00,1.59845,1.59845,1.59805,1.5982,179900000.0
2008-09-08 22:48:00,1.5982,1.5983,1.5982,1.5982,28400000.0
2008-09-08 22:49:00,1.59815,1.5983,1.59815,1.5983,108600000.0
2008-09-08 22:50:00,1.5982,1.59835,1.5982,1.5983,57600000.0
2008-09-08 22:51:00,1.5983,1.5983,1.5983,1.5983,8000000.0
2008-09-08 22:52:00,1.5983,1.59865,1.5983,1.59865,219400000.0
2008-09-08 22:53:00,1.59865,1.5987,1.5986,1.5986,261700001.0
2008-09-08 22:54:00,1.59855,1.59865,1.59855,1.59855,104200000.0
2008-09-08 22:55:00,1.5986,1.5986,1.59855,1.5986,89200000.0
2008-09-08 22:56:00,1.5986,1.59865,1.5985,1.59855,159400000.0
2008-09-08 22:57:00,1.59855,1.59865,1.5985,1.5986,159000001.0
2008-09-08 22:58:00,1.5986,1.5986,1.59855,1.59855,110699999.0
2008-09-08 22:59:00,1.59855,1.5987,1.59855,1.5987,33600000.0
2008-09-08 23:00:00,1.5987,1.5987,1.59845,1.5985,702300014.0
2008-09-08 23:01:00,1.59865,1.59865,1.5985,1.5985,182399995.0
2008-09-08 23:02:00,1.5985,1.5985,1.5985,1.5985,86400002.0
2008-09-08 23:03:00,1.5985,1.5985,1.5985,1.5985,86400002.0
2008-09-08 23:04:00,1.59788,1.59817,1.59768,1.59806,441100008.0
2008-09-08 23:05:00,1.59802,1.5981,1.59763,1.59795,1059100014.0
2008-09-08 23:06:00,1.59759,1.59812,1.59759,1.59809,863500011.0
2008-09-08 23:07:00,1.59797,1.59833,1.59785,1.59832,386600004.0
2008-09-08 23:08:00,1.59779,1.59844,1.59779,1.59826,1077900007.0
2008-09-08 23:09:00,1.5981,1.59846,1.59779,1.5982,1192900017.0
2008-09-08 23:10:00,1.59831,1.59831,1.59773,1.59821,1451400010.0
2008-09-08 23:11:00,1.59813,1.59839,1.59795,1.59823,443100007.0
2008-09-08 23:12:00,1.5985,1.5985,1.5985,1.5985,129600003.0
2008-09-08 23:13:00,1.59825,1.59825,1.59825,1.59825,3600000.0
2008-09-08 23:14:00,1.59835,1.5985,1.59835,1.5985,11700000.0
2008-09-08 23:15:00,1.59828,1.59868,1.59826,1.5984,397199999.0
2008-09-08 23:16:00,1.59808,1.59843,1.59803,1.59831,669699998.0
2008-09-08 23:17:00,1.59825,1.59851,1.59825,1.59848,218500000.0
2008-09-08 23:18:00,1.5985,1.59855,1.5985,1.5985,53800000.0
2008-09-08 23:19:00,1.5985,1.59875,1.5985,1.5987,81200000.0
2008-09-08 23:20:00,1.59875,1.59875,1.59875,1.59875,23900000.0
2008-09-08 23:21:00,1.5987,1.59875,1.5986,1.5987,115500001.0
2008-09-08 23:22:00,1.5987,1.59875,1.5987,1.5987,61900000.0
2008-09-08 23:23:00,1.5987,1.59875,1.5987,1.5987,75900000.0
2008-09-08 23:24:00,1.5987,1.59875,1.5987,1.5987,36000000.0
2008-09-08 23:25:00,1.5987,1.5987,1.5987,1.5987,51500000.0
2008-09-08 23:26:00,1.59865,1.59875,1.5986,1.5986,77700000.0
2008-09-08 23:27:00,1.59865,1.5987,1.5985,1.5987,104400000.0
2008-09-08 23:28:00,1.5987,1.5987,1.5987,1.5987,12800000.0
2008-09-08 23:29:00,1.5987,1.5987,1.5987,1.5987,16000000.0
2008-09-08 23:30:00,1.5987,1.5987,1.5987,1.5987,6400000.0
2008-09-08 23:31:00,1.5987,1.5987,1.5987,1.5987,9600000.0
2008-09-08 23:32:00,1.5987,1.5987,1.5987,1.5987,25600000.0
2008-09-08 23:33:00,1.5987,1.5987,1.5987,1.5987,22400000.0
2008-09-08 23:34:00,1.5987,1.5987,1.5987,1.5987,50300000.0
2008-09-08 23:35:00,1.5987,1.5987,1.5987,1.5987,23600000.0
2008-09-08 23:36:00,1.5987,1.5987,1.5987,1.5987,3200000.0
2008-09-08 23:37:00,1.5987,1.5989,1.59865,1.59865,75000000.0
2008-09-08 23:38:00,1.5987,1.59875,1.5987,1.59875,45000000.0
2008-09-08 23:39:00,1.59875,1.59885,1.5987,1.5987,104700000.0
2008-09-08 23:40:00,1.5987,1.5987,1.5986,1.5986,168499999.0
2008-09-08 23:41:00,1.5986,1.5987,1.59855,1.59855,94600001.0
2008-09-08 23:42:00,1.59855,1.59855,1.59845,1.59845,83200000.0
2008-09-08 23:43:00,1.59845,1.5985,1.5982,1.5982,140300000.0
2008-09-08 23:44:00,1.5982,1.5983,1.5982,1.5982,157500000.0
2008-09-08 23:45:00,1.5982,1.59825,1.59795,1.598,337500016.0
2008-09-08 23:46:00,1.598,1.598,1.598,1.598,162000010.0
2008-09-08 23:47:00,1.598,1.598,1.598,1.598,162000010.0
2008-09-08 23:48:00,1.598,1.59805,1.598,1.598,304400018.0
2008-09-08 23:49:00,1.598,1.598,1.598,1.598,396200021.0
2008-09-08 23:50:00,1.5978,1.598,1.5977,1.5977,560500025.0
2008-09-08 23:51:00,1.5977,1.59795,1.5977,1.59785,62953630.0
2008-09-08 23:52:00,1.59785,1.5979,1.5978,1.59785,43800000.0
2008-09-08 23:53:00,1.5979,1.5979,1.5979,1.5979,11800000.0
2008-09-08 23:54:00,1.5979,1.5979,1.5977,1.5977,83775662.0
2008-09-08 23:55:00,1.5977,1.5977,1.59745,1.5977,12600000.0
2008-09-08 23:56:00,1.59738,1.59759,1.59727,1.59744,238000002.0
2008-09-08 23:57:00,1.59753,1.59753,1.59726,1.59744,105100000.0
2008-09-08 23:58:00,1.59747,1.59752,1.59717,1.59735,899400011.0
2008-09-08 23:59:00,1.59752,1.59752,1.59716,1.59743,1111800013.0
2008-09-09 00:00:00,1.5977,1.5977,1.59705,1.5973,63550000.0
2008-09-09 00:01:00,1.5972,1.5972,1.59705,1.59705,61500000.0
2008-09-09 00:02:00,1.59705,1.59705,1.597,1.59705,34100000.0
2008-09-09 00:03:00,1.59705,1.59725,1.597,1.597,233300000.0
2008-09-09 00:04:00,1.59705,1.59705,1.597,1.597,100800000.0
2008-09-09 00:05:00,1.59705,1.5971,1.597,1.59705,218500000.0
2008-09-09 00:06:00,1.5971,1.5971,1.597,1.59705,95100000.0
2008-09-09 00:07:00,1.597,1.59705,1.597,1.597,33300000.0
2008-09-09 00:08:00,1.59708,1.59726,1.59694,1.59705,31600000.0
2008-09-09 00:09:00,1.59698,1.5971,1.5968,1.5968,26500000.0
2008-09-09 00:10:00,1.597,1.597,1.5966,1.5967,41600000.0
2008-09-09 00:11:00,1.59667,1.59669,1.59629,1.59669,174300001.0
2008-09-09 00:12:00,1.59641,1.59666,1.59633,1.59633,179100000.0
2008-09-09 00:13:00,1.5968,1.597,1.59665,1.5969,49200000.0
2008-09-09 00:14:00,1.597,1.597,1.5966,1.5968,24300000.0
2008-09-09 00:15:00,1.5968,1.5968,1.5967,1.5967,17100000.0
2008-09-09 00:16:00,1.5967,1.59695,1.5967,1.59695,39500000.0
2008-09-09 00:17:00,1.597,1.5973,1.5967,1.5972,144800001.0
2008-09-09 00:18:00,1.5972,1.5973,1.59695,1.59725,104600000.0
2008-09-09 00:19:00,1.5973,1.5973,1.59705,1.59725,48400000.0
2008-09-09 00:20:00,1.5973,1.5973,1.59705,1.59725,26700000.0
2008-09-09 00:21:00,1.5973,1.5973,1.59705,1.59725,25600000.0
2008-09-09 00:22:00,1.5973,1.5973,1.59705,1.5973,28800000.0
2008-09-09 00:23:00,1.5971,1.59721,1.59688,1.59697,402099999.0
2008-09-09 00:24:00,1.59705,1.59705,1.59705,1.59705,15000000.0
2008-09-09 00:25:00,1.5971,1.59725,1.5971,1.59725,39400000.0
2008-09-09 00:26:00,1.5973,1.5974,1.5973,1.5974,229000001.0
2008-09-09 00:27:00,1.59735,1.5975,1.59735,1.5975,17200001.0
2008-09-09 00:28:00,1.5975,1.59765,1.5975,1.59765,57799999.0
2008-09-09 00:29:00,1.5976,1.5976,1.5974,1.5974,103799998.0
2008-09-09 00:30:00,1.5974,1.5974,1.5974,1.5974,49200001.0
2008-09-09 00:31:00,1.5974,1.5974,1.5974,1.5974,48600003.0
2008-09-09 00:32:00,1.5974,1.5974,1.59665,1.59665,299200009.0
2008-09-09 00:33:00,1.5968,1.5968,1.5967,1.5967,48200000.0
2008-09-09 00:34:00,1.5967,1.5967,1.59635,1.5964,117200000.0
2008-09-09 00:35:00,1.5964,1.5964,1.5964,1.5964,30700000.0
2008-09-09 00:36:00,1.5964,1.5964,1.5963,1.5963,43500000.0
2008-09-09 00:37:00,1.5963,1.5964,1.5963,1.5964,197400000.0
2008-09-09 00:38:00,1.5964,1.5964,1.5964,1.5964,116600000.0
2008-09-09 00:39:00,1.5964,1.5965,1.5964,1.5965,52400000.0
2008-09-09 00:40:00,1.5965,1.5965,1.5965,1.5965,6400000.0
2008-09-09 00:41:00,1.5965,1.59665,1.5965,1.59665,28100000.0
2008-09-09 00:42:00,1.59665,1.59665,1.5965,1.5965,75500000.0
2008-09-09 00:43:00,1.5965,1.5965,1.59645,1.59645,25200000.0
2008-09-09 00:44:00,1.59619,1.59659,1.59613,1.59613,336499998.0
2008-09-09 00:45:00,1.59645,1.59645,1.5964,1.5964,54700000.0
2008-09-09 00:46:00,1.5964,1.5965,1.5964,1.5965,45000000.0
2008-09-09 00:47:00,1.5964,1.5964,1.5961,1.5961,205500000.0
2008-09-09 00:48:00,1.5961,1.5962,1.5961,1.5961,142400000.0
2008-09-09 00:49:00,1.5961,1.5961,1.5961,1.5961,24500000.0
2008-09-09 00:50:00,1.5961,1.5961,1.5961,1.5961,56500000.0
2008-09-09 00:51:00,1.5961,1.5962,1.5961,1.5962,108500000.0
2008-09-09 00:52:00,1.5961,1.5962,1.5961,1.5962,55800000.0
2008-09-09 00:53:00,1.5962,1.5962,1.5962,1.5962,12000000.0
2008-09-09 00:54:00,1.5962,1.5963,1.59605,1.5961,151400000.0
2008-09-09 00:55:00,1.5961,1.59615,1.5961,1.5961,60400000.0
2008-09-09 00:56:00,1.5961,1.59665,1.5961,1.5966,170299997.0
2008-09-09 00:57:00,1.5966,1.5966,1.5966,1.5966,2800000.0
2008-09-09 00:58:00,1.59618,1.59653,1.59607,1.5963,388800000.0
2008-09-09 00:59:00,1.5966,1.5967,1.5966,1.5966,100200000.0
2008-09-09 01:00:00,1.59597,1.59619,1.59563,1.59608,338200000.0
2008-09-09 01:01:00,1.59612,1.59641,1.59575,1.5962,620900001.0
2008-09-09 01:02:00,1.5966,1.5966,1.5966,1.5966,47200000.0
2008-09-09 01:03:00,1.59635,1.5965,1.59597,1.59635,768399999.0
2008-09-09 01:04:00,1.5966,1.5966,1.5962,1.5962,109600000.0
2008-09-09 01:05:00,1.5962,1.59625,1.5962,1.59625,16600000.0
2008-09-09 01:06:00,1.59625,1.5964,1.59625,1.5963,119600000.0
2008-09-09 01:07:00,1.5963,1.5963,1.5963,1.5963,17600000.0
2008-09-09 01:08:00,1.59645,1.59655,1.5962,1.5962,117199999.0
2008-09-09 01:09:00,1.5961,1.5961,1.5961,1.5961,71800000.0
2008-09-09 01:10:00,1.5961,1.5961,1.5961,1.5961,81200000.0
2008-09-09 01:11:00,1.5961,1.5961,1.5961,1.5961,29400000.0
2008-09-09 01:12:00,1.5961,1.59615,1.5961,1.59615,29800000.0
2008-09-09 01:13:00,1.5962,1.59625,1.5962,1.5962,3000000.0
2008-09-09 01:14:00,1.59576,1.59606,1.59576,1.59599,73500000.0
2008-09-09 01:15:00,1.5962,1.59625,1.5961,1.5961,471300003.0
2008-09-09 01:16:00,1.5961,1.5961,1.5961,1.5961,14400000.0
2008-09-09 01:17:00,1.5961,1.5961,1.5961,1.5961,8600000.0
2008-09-09 01:18:00,1.59571,1.59593,1.59559,1.59578,88000000.0
2008-09-09 01:19:00,1.59578,1.59588,1.59557,1.59572,119800000.0
2008-09-09 01:20:00,1.59579,1.59604,1.59545,1.59604,111100000.0
2008-09-09 01:21:00,1.5961,1.5961,1.5961,1.5961,2500000.0
2008-09-09 01:22:00,1.59578,1.59601,1.59571,1.59588,627333458.0
2008-09-09 01:23:00,1.5961,1.5961,1.5961,1.5961,15800000.0
2008-09-09 01:24:00,1.5961,1.5961,1.5961,1.5961,10000000.0
2008-09-09 01:25:00,1.5961,1.5961,1.5961,1.5961,7500000.0
2008-09-09 01:26:00,1.5961,1.5961,1.5961,1.5961,22500000.0
2008-09-09 01:27:00,1.5961,1.5961,1.5961,1.5961,91100000.0
2008-09-09 01:28:00,1.5961,1.5961,1.5961,1.5961,7000000.0
2008-09-09 01:29:00,1.5961,1.5961,1.5961,1.5961,7000000.0
2008-09-09 01:30:00,1.5961,1.5961,1.5961,1.5961,1200000.0
2008-09-09 01:31:00,1.5961,1.5961,1.5961,1.5961,10000000.0
2008-09-09 01:32:00,1.5961,1.5961,1.5961,1.5961,33000000.0
2008-09-09 01:33:00,1.5961,1.5968,1.5961,1.59665,163800000.0
2008-09-09 01:34:00,1.5966,1.5966,1.5966,1.5966,72800001.0
2008-09-09 01:35:00,1.5966,1.59705,1.5966,1.59705,450500003.0
2008-09-09 01:36:00,1.5971,1.5971,1.59685,1.59705,196100000.0
2008-09-09 01:37:00,1.597,1.597,1.5966,1.5966,191400000.0
2008-09-09 01:38:00,1.5967,1.5968,1.5967,1.5967,81700000.0
2008-09-09 01:39:00,1.59675,1.5968,1.5965,1.5965,143000000.0
2008-09-09 01:40:00,1.5965,1.5965,1.5964,1.5965,123100000.0
2008-09-09 01:41:00,1.5965,1.5965,1.5965,1.5965,16200000.0
2008-09-09 01:42:00,1.59665,1.5967,1.59615,1.5962,196200000.0
2008-09-09 01:43:00,1.5962,1.5963,1.5962,1.5962,230700000.0
2008-09-09 01:44:00,1.5962,1.5966,1.5961,1.5966,297000000.0
2008-09-09 01:45:00,1.59655,1.5966,1.5961,1.5961,338300006.0
2008-09-09 01:46:00,1.5961,1.5961,1.5961,1.5961,205900002.0
2008-09-09 01:47:00,1.5961,1.59615,1.5961,1.5961,97299998.0
2008-09-09 01:48:00,1.5961,1.5961,1.59605,1.59605,98900000.0
2008-09-09 01:49:00,1.596,1.59635,1.596,1.5963,178100000.0
2008-09-09 01:50:00,1.5963,1.59655,1.59615,1.5965,253800001.0
2008-09-09 01:51:00,1.5962,1.5965,1.5961,1.5965,21200000.0
2008-09-09 01:52:00,1.5965,1.5965,1.5965,1.5965,6000000.0
2008-09-09 01:53:00,1.5965,1.5965,1.5965,1.5965,3000000.0
2008-09-09 01:54:00,1.5965,1.5965,1.5965,1.5965,5000000.0
2008-09-09 01:55:00,1.5965,1.5965,1.5965,1.5965,5000000.0
2008-09-09 01:56:00,1.5965,1.5965,1.5965,1.5965,14600000.0
2008-09-09 01:57:00,1.5965,1.5965,1.5965,1.5965,14000000.0
2008-09-09 01:58:00,1.5965,1.5965,1.5965,1.5965,3000000.0
2008-09-09 01:59:00,1.5965,1.5965,1.5965,1.5965,7000000.0
2008-09-09 02:00:00,1.5965,1.5965,1.5964,1.5965,70800000.0
2008-09-09 02:01:00,1.5964,1.5965,1.5962,1.5964,98600000.0
2008-09-09 02:02:00,1.5964,1.5964,1.596,1.5961,238600000.0
2008-09-09 02:03:00,1.5961,1.5965,1.59605,1.5963,155800000.0
2008-09-09 02:04:00,1.5963,1.5963,1.59605,1.5961,97900000.0
2008-09-09 02:05:00,1.5961,1.5961,1.5961,1.5961,103200000.0
2008-09-09 02:06:00,1.5961,1.5961,1.5961,1.5961,48100000.0
2008-09-09 02:07:00,1.5961,1.5961,1.5961,1.5961,4300000.0
2008-09-09 02:08:00,1.5961,1.5961,1.5961,1.5961,25500000.0
2008-09-09 02:09:00,1.59588,1.59609,1.5958,1.59599,62900000.0
2008-09-09 02:10:00,1.5961,1.5961,1.5961,1.5961,323100003.0
2008-09-09 02:11:00,1.5961,1.5961,1.5961,1.5961,603500001.0
2008-09-09 02:12:00,1.5961,1.5961,1.5957,1.5959,91500000.0
2008-09-09 02:13:00,1.5959,1.5959,1.5957,1.5957,44298800.0
2008-09-09 02:14:00,1.5957,1.5957,1.5957,1.5957,1000000.0
2008-09-09 02:15:00,1.5957,1.5958,1.59545,1.5958,860750012.0
2008-09-09 02:16:00,1.5958,1.5958,1.59565,1.5958,121100000.0
2008-09-09 02:17:00,1.5958,1.596,1.5958,1.59585,118200002.0
2008-09-09 02:18:00,1.5958,1.59585,1.5958,1.59585,411000001.0
2008-09-09 02:19:00,1.59585,1.59585,1.59585,1.59585,6200000.0
2008-09-09 02:20:00,1.5958,1.5959,1.5958,1.59585,1217700006.0
2008-09-09 02:21:00,1.59585,1.596,1.59585,1.5959,15200000.0
2008-09-09 02:22:00,1.59585,1.59585,1.5958,1.5958,15200000.0
2008-09-09 02:23:00,1.5958,1.596,1.5958,1.596,42400000.0
2008-09-09 02:24:00,1.596,1.59605,1.5959,1.5959,80200000.0
2008-09-09 02:25:00,1.5959,1.5959,1.5959,1.5959,217600000.0
2008-09-09 02:26:00,1.5959,1.596,1.5959,1.596,128900000.0
2008-09-09 02:27:00,1.596,1.596,1.5954,1.5954,839599974.0
2008-09-09 02:28:00,1.5954,1.5954,1.595,1.595,602999972.0
2008-09-09 02:29:00,1.59495,1.5954,1.5938,1.5939,613999999.0
2008-09-09 02:30:00,1.5939,1.5939,1.5935,1.5938,157500000.0
2008-09-09 02:31:00,1.5938,1.59435,1.5937,1.5938,317600000.0
2008-09-09 02:32:00,1.5938,1.5939,1.5936,1.5936,190800000.0
2008-09-09 02:33:00,1.5936,1.5936,1.5935,1.5936,107800000.0
2008-09-09 02:34:00,1.5935,1.5935,1.5931,1.5931,204335311.0
2008-09-09 02:35:00,1.5931,1.59345,1.5931,1.59335,163263227.0
2008-09-09 02:36:00,1.59335,1.59335,1.5931,1.5931,696317370.0
2008-09-09 02:37:00,1.5931,1.5932,1.5931,1.5931,591087826.0
2008-09-09 02:38:00,1.5931,1.59315,1.5931,1.59315,44210481.0
2008-09-09 02:39:00,1.59315,1.5938,1.59315,1.5933,103400000.0
2008-09-09 02:40:00,1.5933,1.59335,1.5933,1.5933,179800000.0
2008-09-09 02:41:00,1.5933,1.5935,1.5933,1.5935,69900000.0
2008-09-09 02:42:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2008-09-09 02:43:00,1.5935,1.5938,1.5935,1.5938,329200006.0
2008-09-09 02:44:00,1.5938,1.5938,1.5937,1.5937,37600000.0
2008-09-09 02:45:00,1.5937,1.594,1.5937,1.5938,88000000.0
2008-09-09 02:46:00,1.5938,1.59395,1.5938,1.5938,60900000.0
2008-09-09 02:47:00,1.5938,1.5939,1.5938,1.5938,42500000.0
2008-09-09 02:48:00,1.5938,1.5938,1.5936,1.5936,53000000.0
2008-09-09 02:49:00,1.5936,1.5936,1.5936,1.5936,27400000.0
2008-09-09 02:50:00,1.5936,1.5936,1.5936,1.5936,5000000.0
2008-09-09 02:51:00,1.5936,1.5937,1.5936,1.5937,10400000.0
2008-09-09 02:52:00,1.5937,1.5939,1.5935,1.5936,151100000.0
2008-09-09 02:53:00,1.5936,1.5936,1.5931,1.5933,155348000.0
2008-09-09 02:54:00,1.5933,1.5933,1.5928,1.5928,27400000.0
2008-09-09 02:55:00,1.5928,1.5928,1.5928,1.5928,180000000.0
2008-09-09 02:56:00,1.5928,1.5928,1.5924,1.5925,824399998.0
2008-09-09 02:57:00,1.5925,1.5927,1.5925,1.5927,702700001.0
2008-09-09 02:58:00,1.5927,1.5927,1.5925,1.5927,702400000.0
2008-09-09 02:59:00,1.5927,1.593,1.5925,1.593,226900000.0
2008-09-09 03:00:00,1.5931,1.5931,1.5928,1.593,263400000.0
2008-09-09 03:01:00,1.593,1.593,1.5927,1.5928,427500000.0
2008-09-09 03:02:00,1.5928,1.5929,1.5926,1.5926,353400000.0
2008-09-09 03:03:00,1.5926,1.5926,1.5926,1.5926,216900000.0
2008-09-09 03:04:00,1.5926,1.5929,1.5925,1.5926,306900001.0
2008-09-09 03:05:00,1.59255,1.593,1.59255,1.5927,175800000.0
2008-09-09 03:06:00,1.5927,1.5931,1.5927,1.59305,195099999.0
2008-09-09 03:07:00,1.593,1.593,1.59235,1.5928,460299996.0
2008-09-09 03:08:00,1.5928,1.5931,1.5928,1.5929,318399993.0
2008-09-09 03:09:00,1.5929,1.5929,1.59235,1.5928,177599998.0
2008-09-09 03:10:00,1.59295,1.593,1.59295,1.593,28400000.0
2008-09-09 03:11:00,1.593,1.593,1.59275,1.593,112600000.0
2008-09-09 03:12:00,1.593,1.5931,1.593,1.593,68900000.0
2008-09-09 03:13:00,1.593,1.5937,1.593,1.5937,295300000.0
2008-09-09 03:14:00,1.5938,1.5939,1.5937,1.5938,142700000.0
2008-09-09 03:15:00,1.59435,1.5949,1.59415,1.5944,408799995.0
2008-09-09 03:16:00,1.5943,1.5944,1.5942,1.5944,150600000.0
2008-09-09 03:17:00,1.5944,1.5945,1.5944,1.5944,137200000.0
2008-09-09 03:18:00,1.5944,1.5944,1.5944,1.5944,59400000.0
2008-09-09 03:19:00,1.5944,1.5944,1.5944,1.5944,21600000.0
2008-09-09 03:20:00,1.5944,1.5944,1.5944,1.5944,75600000.0
2008-09-09 03:21:00,1.5944,1.5944,1.5944,1.5944,27000000.0
2008-09-09 03:22:00,1.5944,1.5944,1.5944,1.5944,27000000.0
2008-09-09 03:23:00,1.5938,1.594,1.5937,1.5937,379299998.0
2008-09-09 03:24:00,1.5937,1.5938,1.59345,1.5935,257600000.0
2008-09-09 03:25:00,1.5935,1.59355,1.5933,1.59355,309200000.0
2008-09-09 03:26:00,1.5935,1.59395,1.5935,1.5939,412600003.0
2008-09-09 03:27:00,1.59385,1.5941,1.59335,1.5941,530500004.0
2008-09-09 03:28:00,1.594,1.5941,1.5938,1.594,270300000.0
2008-09-09 03:29:00,1.59405,1.59425,1.59405,1.5941,48900000.0
2008-09-09 03:30:00,1.5941,1.5941,1.5941,1.5941,30800000.0
2008-09-09 03:31:00,1.5941,1.5941,1.5941,1.5941,2800000.0
2008-09-09 03:32:00,1.5941,1.5943,1.59405,1.5943,193100000.0
2008-09-09 03:33:00,1.5943,1.59445,1.5943,1.5943,248100001.0
2008-09-09 03:34:00,1.5943,1.5943,1.5943,1.5943,8100000.0
2008-09-09 03:35:00,1.5943,1.59445,1.59425,1.5943,74800000.0
2008-09-09 03:36:00,1.5943,1.5946,1.5943,1.5945,402999999.0
2008-09-09 03:37:00,1.5945,1.5945,1.5943,1.59435,295399999.0
2008-09-09 03:38:00,1.59435,1.5944,1.59405,1.5941,597200019.0
2008-09-09 03:39:00,1.5942,1.5943,1.5942,1.5943,30400000.0
2008-09-09 03:40:00,1.59367,1.59429,1.59367,1.59404,123400000.0
2008-09-09 03:41:00,1.5943,1.5943,1.5941,1.5941,300100018.0
2008-09-09 03:42:00,1.5942,1.5945,1.59415,1.5942,422799997.0
2008-09-09 03:43:00,1.5941,1.5941,1.5941,1.5941,5000000.0
2008-09-09 03:44:00,1.594,1.59445,1.594,1.5942,1151100003.0
2008-09-09 03:45:00,1.5942,1.5942,1.5942,1.5942,194699991.0
2008-09-09 03:46:00,1.5942,1.59445,1.5942,1.5944,325099998.0
2008-09-09 03:47:00,1.5944,1.59445,1.59425,1.5944,202200002.0
2008-09-09 03:48:00,1.5944,1.5945,1.5943,1.5945,180800000.0
2008-09-09 03:49:00,1.5945,1.5945,1.5941,1.5941,110700000.0
2008-09-09 03:50:00,1.5941,1.5945,1.5941,1.5945,33000000.0
2008-09-09 03:51:00,1.5945,1.5945,1.5942,1.5945,37300000.0
2008-09-09 03:52:00,1.5942,1.5945,1.5942,1.5945,30200000.0
2008-09-09 03:53:00,1.5945,1.5945,1.5942,1.5942,34200000.0
2008-09-09 03:54:00,1.5945,1.5945,1.5945,1.5945,14400000.0
2008-09-09 03:55:00,1.5945,1.5945,1.594,1.59405,31400000.0
2008-09-09 03:56:00,1.5939,1.59406,1.59377,1.59395,20700000.0
2008-09-09 03:57:00,1.5945,1.5945,1.5941,1.5942,29500000.0
2008-09-09 03:58:00,1.5942,1.5942,1.5941,1.5941,149099998.0
2008-09-09 03:59:00,1.5941,1.5944,1.594,1.5944,353299999.0
2008-09-09 04:00:00,1.5944,1.59445,1.594,1.5941,889000012.0
2008-09-09 04:01:00,1.5941,1.5943,1.594,1.5942,907900010.0
2008-09-09 04:02:00,1.5942,1.5942,1.5942,1.5942,142500000.0
2008-09-09 04:03:00,1.5942,1.5942,1.594,1.5942,205200000.0
2008-09-09 04:04:00,1.5942,1.5942,1.5942,1.5942,71100000.0
2008-09-09 04:05:00,1.5942,1.5943,1.5942,1.5943,15400000.0
2008-09-09 04:06:00,1.59425,1.5943,1.59425,1.5943,11700000.0
2008-09-09 04:07:00,1.59396,1.59402,1.59364,1.59364,38100000.0
2008-09-09 04:08:00,1.59425,1.59425,1.59395,1.594,144200000.0
2008-09-09 04:09:00,1.594,1.594,1.594,1.594,56500000.0
2008-09-09 04:10:00,1.594,1.594,1.5939,1.594,102300000.0
2008-09-09 04:11:00,1.594,1.594,1.5939,1.594,94400000.0
2008-09-09 04:12:00,1.594,1.5941,1.594,1.5941,121600000.0
2008-09-09 04:13:00,1.5941,1.5942,1.594,1.594,574800000.0
2008-09-09 04:14:00,1.594,1.594,1.594,1.594,934000015.0
2008-09-09 04:15:00,1.59405,1.5941,1.594,1.594,165000000.0
2008-09-09 04:16:00,1.594,1.594,1.594,1.594,11300000.0
2008-09-09 04:17:00,1.594,1.59405,1.594,1.594,66300000.0
2008-09-09 04:18:00,1.59405,1.59415,1.594,1.594,161900000.0
2008-09-09 04:19:00,1.594,1.594,1.5936,1.5937,176200000.0
2008-09-09 04:20:00,1.5937,1.594,1.5937,1.594,190900000.0
2008-09-09 04:21:00,1.59395,1.594,1.59395,1.594,15700000.0
2008-09-09 04:22:00,1.59395,1.594,1.59375,1.5939,42400000.0
2008-09-09 04:23:00,1.594,1.5941,1.594,1.594,14000000.0
2008-09-09 04:24:00,1.594,1.59405,1.594,1.594,15200000.0
2008-09-09 04:25:00,1.59362,1.59375,1.59344,1.59357,95600000.0
2008-09-09 04:26:00,1.594,1.59405,1.5938,1.5938,65000000.0
2008-09-09 04:27:00,1.5938,1.5938,1.5937,1.5938,54600000.0
2008-09-09 04:28:00,1.59375,1.59385,1.59375,1.5938,21000000.0
2008-09-09 04:29:00,1.59375,1.5938,1.59375,1.5938,50200000.0
2008-09-09 04:30:00,1.59375,1.5938,1.59375,1.5938,123600001.0
2008-09-09 04:31:00,1.59385,1.59385,1.59375,1.5938,233600000.0
2008-09-09 04:32:00,1.59375,1.59385,1.5937,1.59375,322500000.0
2008-09-09 04:33:00,1.59375,1.59385,1.5937,1.59375,347300000.0
2008-09-09 04:34:00,1.5938,1.59385,1.59375,1.5938,24900000.0
2008-09-09 04:35:00,1.5938,1.59385,1.59375,1.5938,151100000.0
2008-09-09 04:36:00,1.5938,1.5939,1.5937,1.5938,341800000.0
2008-09-09 04:37:00,1.5938,1.5943,1.5937,1.5937,368800000.0
2008-09-09 04:38:00,1.5937,1.5941,1.5937,1.5941,544899992.0
2008-09-09 04:39:00,1.5941,1.5942,1.594,1.594,228900000.0
2008-09-09 04:40:00,1.594,1.5943,1.5936,1.5936,626200001.0
2008-09-09 04:41:00,1.5937,1.59405,1.5937,1.59395,209400000.0
2008-09-09 04:42:00,1.594,1.59405,1.5938,1.594,117699999.0
2008-09-09 04:43:00,1.59395,1.594,1.5938,1.59395,659700000.0
2008-09-09 04:44:00,1.5939,1.5939,1.59345,1.5936,457400000.0
2008-09-09 04:45:00,1.5935,1.59375,1.5935,1.5937,436800003.0
2008-09-09 04:46:00,1.5937,1.59405,1.59345,1.59365,286600000.0
2008-09-09 04:47:00,1.5937,1.5937,1.5935,1.5937,260100000.0
2008-09-09 04:48:00,1.5937,1.59375,1.59365,1.5937,340200001.0
2008-09-09 04:49:00,1.5937,1.59385,1.59355,1.5936,1471200006.0
2008-09-09 04:50:00,1.5936,1.5936,1.5936,1.5936,2092200031.0
2008-09-09 04:51:00,1.5936,1.5936,1.59325,1.5934,1646800024.0
2008-09-09 04:52:00,1.59355,1.5937,1.59335,1.59335,91700000.0
2008-09-09 04:53:00,1.5934,1.5937,1.5934,1.5937,303700004.0
2008-09-09 04:54:00,1.5937,1.5937,1.5935,1.59355,576799998.0
2008-09-09 04:55:00,1.5935,1.5936,1.5935,1.5936,215500002.0
2008-09-09 04:56:00,1.5936,1.594,1.5935,1.5939,418799999.0
2008-09-09 04:57:00,1.59375,1.5939,1.59345,1.59375,483699998.0
2008-09-09 04:58:00,1.59365,1.59375,1.5935,1.59365,523799998.0
2008-09-09 04:59:00,1.59375,1.59405,1.5937,1.5939,186400000.0
2008-09-09 05:00:00,1.5939,1.5941,1.5936,1.5937,185600000.0
2008-09-09 05:01:00,1.5937,1.594,1.59345,1.5937,741700000.0
2008-09-09 05:02:00,1.5937,1.5938,1.5936,1.5937,288400000.0
2008-09-09 05:03:00,1.5937,1.59445,1.5937,1.5942,615800002.0
2008-09-09 05:04:00,1.5942,1.5945,1.5938,1.594,511700002.0
2008-09-09 05:05:00,1.594,1.594,1.594,1.594,100900000.0
2008-09-09 05:06:00,1.594,1.594,1.594,1.594,95300000.0
2008-09-09 05:07:00,1.594,1.5946,1.59395,1.5946,492000000.0
2008-09-09 05:08:00,1.5944,1.5944,1.5938,1.594,476100004.0
2008-09-09 05:09:00,1.594,1.5943,1.5939,1.59395,476100004.0
2008-09-09 05:10:00,1.594,1.59425,1.59385,1.59425,161300000.0
2008-09-09 05:11:00,1.5943,1.5943,1.5939,1.59415,789200000.0
2008-09-09 05:12:00,1.5942,1.5945,1.5942,1.5944,142500000.0
2008-09-09 05:13:00,1.5943,1.59435,1.5943,1.5943,109500000.0
2008-09-09 05:14:00,1.5943,1.59445,1.5942,1.5942,71500000.0
2008-09-09 05:15:00,1.5942,1.59445,1.5942,1.5944,131200000.0
2008-09-09 05:16:00,1.5944,1.5946,1.5943,1.5946,117600000.0
2008-09-09 05:17:00,1.5946,1.5946,1.5946,1.5946,30000000.0
2008-09-09 05:18:00,1.5946,1.5946,1.5943,1.5946,191700000.0
2008-09-09 05:19:00,1.5946,1.5946,1.5942,1.5943,223500000.0
2008-09-09 05:20:00,1.5943,1.5943,1.5943,1.5943,41000000.0
2008-09-09 05:21:00,1.5943,1.59445,1.5942,1.59445,81300000.0
2008-09-09 05:22:00,1.5945,1.5945,1.5943,1.5943,63800000.0
2008-09-09 05:23:00,1.5943,1.5945,1.5943,1.5944,215100000.0
2008-09-09 05:24:00,1.5944,1.5946,1.5942,1.5944,732300004.0
2008-09-09 05:25:00,1.5944,1.59455,1.5944,1.5944,62200000.0
2008-09-09 05:26:00,1.5944,1.5945,1.5944,1.5945,129500000.0
2008-09-09 05:27:00,1.5945,1.5948,1.59435,1.5945,254500000.0
2008-09-09 05:28:00,1.59455,1.59475,1.59435,1.5945,431799994.0
2008-09-09 05:29:00,1.5945,1.5948,1.5945,1.5947,84000000.0
2008-09-09 05:30:00,1.5947,1.5947,1.59445,1.5945,49600000.0
2008-09-09 05:31:00,1.5945,1.5947,1.5945,1.5946,53500000.0
2008-09-09 05:32:00,1.5942,1.59445,1.5942,1.5944,69000000.0
2008-09-09 05:33:00,1.5944,1.5944,1.5944,1.5944,48600000.0
2008-09-09 05:34:00,1.5944,1.5944,1.5944,1.5944,27000000.0
2008-09-09 05:35:00,1.5944,1.5944,1.5944,1.5944,32400000.0
2008-09-09 05:36:00,1.59387,1.59412,1.59372,1.59401,107900000.0
2008-09-09 05:37:00,1.5944,1.5944,1.59395,1.59395,45800000.0
2008-09-09 05:38:00,1.594,1.594,1.5939,1.59395,128700000.0
2008-09-09 05:39:00,1.5939,1.59395,1.5939,1.5939,51600003.0
2008-09-09 05:40:00,1.59395,1.5941,1.5939,1.5941,117700001.0
2008-09-09 05:41:00,1.5941,1.5941,1.5936,1.5939,260100000.0
2008-09-09 05:42:00,1.5939,1.5941,1.59375,1.5938,311900003.0
2008-09-09 05:43:00,1.59385,1.59385,1.5938,1.5938,168200000.0
2008-09-09 05:44:00,1.5938,1.59385,1.5937,1.59375,56900000.0
2008-09-09 05:45:00,1.59385,1.5943,1.59385,1.5941,1286400016.0
2008-09-09 05:46:00,1.5941,1.5941,1.5941,1.5941,1036800024.0
2008-09-09 05:47:00,1.59385,1.5939,1.59385,1.5939,243000015.0
2008-09-09 05:48:00,1.5939,1.5939,1.5939,1.5939,129600004.0
2008-09-09 05:49:00,1.5939,1.5939,1.5937,1.5938,336500003.0
2008-09-09 05:50:00,1.5938,1.5938,1.5938,1.5938,189300000.0
2008-09-09 05:51:00,1.59385,1.594,1.5938,1.5939,207000001.0
2008-09-09 05:52:00,1.5939,1.5941,1.5939,1.594,344500001.0
2008-09-09 05:53:00,1.594,1.594,1.5937,1.5938,397900001.0
2008-09-09 05:54:00,1.59385,1.59385,1.59375,1.59375,8300000.0
2008-09-09 05:55:00,1.59375,1.5939,1.59375,1.5938,117399999.0
2008-09-09 05:56:00,1.5938,1.5938,1.5936,1.5937,185800001.0
2008-09-09 05:57:00,1.59365,1.5939,1.59365,1.5939,70300000.0
2008-09-09 05:58:00,1.5939,1.5941,1.59385,1.594,558800001.0
2008-09-09 05:59:00,1.594,1.59445,1.5939,1.5941,352400003.0
2008-09-09 06:00:00,1.5942,1.59435,1.5936,1.5941,432500000.0
2008-09-09 06:01:00,1.5941,1.59425,1.59395,1.5942,72900000.0
2008-09-09 06:02:00,1.59415,1.5942,1.5935,1.5936,75600000.0
2008-09-09 06:03:00,1.5936,1.59385,1.5936,1.59365,78800000.0
2008-09-09 06:04:00,1.59405,1.5943,1.59375,1.5939,117300000.0
2008-09-09 06:05:00,1.594,1.5942,1.59365,1.5937,101200000.0
2008-09-09 06:06:00,1.5937,1.5937,1.5937,1.5937,75600000.0
2008-09-09 06:07:00,1.5937,1.5937,1.5937,1.5937,5400000.0
2008-09-09 06:08:00,1.5937,1.5937,1.5937,1.5937,5400000.0
2008-09-09 06:09:00,1.5937,1.5937,1.5935,1.5937,206100000.0
2008-09-09 06:10:00,1.5937,1.5937,1.5936,1.5936,50400000.0
2008-09-09 06:11:00,1.5937,1.5939,1.5936,1.5936,65300000.0
2008-09-09 06:12:00,1.59355,1.5936,1.59355,1.5936,6300000.0
2008-09-09 06:13:00,1.5936,1.5936,1.5934,1.5935,143700000.0
2008-09-09 06:14:00,1.5935,1.59365,1.5935,1.5936,115400000.0
2008-09-09 06:15:00,1.5936,1.59365,1.59355,1.5936,12600000.0
2008-09-09 06:16:00,1.59355,1.59365,1.5935,1.5936,152600000.0
2008-09-09 06:17:00,1.5936,1.59385,1.5936,1.5938,168800000.0
2008-09-09 06:18:00,1.5938,1.5942,1.5937,1.5942,122300000.0
2008-09-09 06:19:00,1.5942,1.59445,1.5942,1.5942,405699992.0
2008-09-09 06:20:00,1.59425,1.59435,1.5942,1.59435,341300000.0
2008-09-09 06:21:00,1.5944,1.5946,1.5943,1.5945,279299997.0
2008-09-09 06:22:00,1.59445,1.5945,1.59415,1.5944,107500000.0
2008-09-09 06:23:00,1.59445,1.5945,1.59435,1.5944,29900000.0
2008-09-09 06:24:00,1.59445,1.59445,1.59435,1.5944,46200000.0
2008-09-09 06:25:00,1.5944,1.59445,1.5942,1.5944,178700000.0
2008-09-09 06:26:00,1.5944,1.59445,1.5943,1.59445,152600000.0
2008-09-09 06:27:00,1.5944,1.5945,1.5944,1.5945,87500000.0
2008-09-09 06:28:00,1.59445,1.59445,1.5944,1.59445,60800000.0
2008-09-09 06:29:00,1.5944,1.5945,1.5944,1.59445,31200000.0
2008-09-09 06:30:00,1.5944,1.5945,1.5944,1.59445,146600000.0
2008-09-09 06:31:00,1.59445,1.5946,1.5944,1.5945,313200000.0
2008-09-09 06:32:00,1.5945,1.5945,1.59445,1.5945,61300000.0
2008-09-09 06:33:00,1.5945,1.5945,1.5944,1.5944,505800015.0
2008-09-09 06:34:00,1.5945,1.5945,1.5944,1.5945,171200006.0
2008-09-09 06:35:00,1.5944,1.5945,1.5944,1.5945,164400006.0
2008-09-09 06:36:00,1.59379,1.59421,1.59379,1.594,156600000.0
2008-09-09 06:37:00,1.5945,1.5945,1.5944,1.5944,92400003.0
2008-09-09 06:38:00,1.5944,1.5945,1.5941,1.5944,432800009.0
2008-09-09 06:39:00,1.59401,1.59407,1.59365,1.59407,354400000.0
2008-09-09 06:40:00,1.59405,1.59435,1.59399,1.59405,331600000.0
2008-09-09 06:41:00,1.59406,1.59417,1.59369,1.59385,153100000.0
2008-09-09 06:42:00,1.59379,1.59417,1.59369,1.59387,311200000.0
2008-09-09 06:43:00,1.5945,1.5945,1.5942,1.5944,416800009.0
2008-09-09 06:44:00,1.5944,1.5945,1.5944,1.5945,265500000.0
2008-09-09 06:45:00,1.5945,1.5945,1.59405,1.59405,148400002.0
2008-09-09 06:46:00,1.5942,1.5944,1.594,1.5942,174300000.0
2008-09-09 06:47:00,1.59425,1.5945,1.5941,1.5943,151800000.0
2008-09-09 06:48:00,1.5943,1.5943,1.59405,1.5941,189299996.0
2008-09-09 06:49:00,1.5942,1.5942,1.5942,1.5942,4100000.0
2008-09-09 06:50:00,1.5942,1.5942,1.5942,1.5942,33100000.0
2008-09-09 06:51:00,1.5942,1.59435,1.5941,1.5943,71900000.0
2008-09-09 06:52:00,1.5942,1.5947,1.5941,1.5947,298900000.0
2008-09-09 06:53:00,1.5947,1.5947,1.5946,1.5947,121000000.0
2008-09-09 06:54:00,1.59465,1.5947,1.59395,1.5943,169200000.0
2008-09-09 06:55:00,1.5943,1.5943,1.5941,1.5941,253900000.0
2008-09-09 06:56:00,1.5941,1.5942,1.5941,1.5941,168400000.0
2008-09-09 06:57:00,1.5941,1.5944,1.594,1.5941,283400000.0
2008-09-09 06:58:00,1.5941,1.59425,1.5941,1.5942,188100000.0
2008-09-09 06:59:00,1.59425,1.59425,1.59415,1.59415,26600000.0
2008-09-09 07:00:00,1.5941,1.5943,1.594,1.59425,99300000.0
2008-09-09 07:01:00,1.5942,1.5943,1.5941,1.59415,129400000.0
2008-09-09 07:02:00,1.5941,1.5943,1.5941,1.59425,67200000.0
2008-09-09 07:03:00,1.59425,1.5943,1.5941,1.5942,164800000.0
2008-09-09 07:04:00,1.59425,1.5943,1.59415,1.59425,36000000.0
2008-09-09 07:05:00,1.5942,1.59425,1.5941,1.59425,101500000.0
2008-09-09 07:06:00,1.5942,1.5943,1.5941,1.5941,489300000.0
2008-09-09 07:07:00,1.5941,1.5943,1.5941,1.59425,131300000.0
2008-09-09 07:08:00,1.5943,1.5944,1.59425,1.5944,229200000.0
2008-09-09 07:09:00,1.5944,1.5945,1.59425,1.5945,104900000.0
2008-09-09 07:10:00,1.5945,1.59495,1.5944,1.5947,337600000.0
2008-09-09 07:11:00,1.5947,1.5948,1.5945,1.5946,320099997.0
2008-09-09 07:12:00,1.5946,1.5948,1.5946,1.5947,209300000.0
2008-09-09 07:13:00,1.5947,1.59505,1.59465,1.595,105900000.0
2008-09-09 07:14:00,1.595,1.595,1.595,1.595,28700000.0
2008-09-09 07:15:00,1.595,1.59525,1.595,1.59515,76900000.0
2008-09-09 07:16:00,1.5952,1.59535,1.59505,1.59525,56500000.0
2008-09-09 07:17:00,1.5952,1.5954,1.5952,1.59535,116900000.0
2008-09-09 07:18:00,1.59535,1.59535,1.5952,1.5952,188800000.0
2008-09-09 07:19:00,1.5953,1.5953,1.59525,1.5953,57100000.0
2008-09-09 07:20:00,1.5953,1.5954,1.5952,1.5954,78100000.0
2008-09-09 07:21:00,1.5954,1.59555,1.5953,1.59545,142600000.0
2008-09-09 07:22:00,1.5955,1.5955,1.5952,1.5953,108000000.0
2008-09-09 07:23:00,1.5953,1.5953,1.5952,1.5953,114100000.0
2008-09-09 07:24:00,1.5953,1.5955,1.5953,1.5954,84200000.0
2008-09-09 07:25:00,1.5955,1.5956,1.5955,1.5955,65300000.0
2008-09-09 07:26:00,1.59555,1.5956,1.5954,1.5955,136600000.0
2008-09-09 07:27:00,1.59565,1.5958,1.59555,1.5957,248000000.0
2008-09-09 07:28:00,1.5957,1.59575,1.5956,1.5957,191400000.0
2008-09-09 07:29:00,1.5956,1.5957,1.5953,1.5957,395099999.0
2008-09-09 07:30:00,1.5957,1.5957,1.5953,1.5957,200100000.0
2008-09-09 07:31:00,1.5953,1.596,1.5953,1.59585,261100000.0
2008-09-09 07:32:00,1.5958,1.5961,1.59565,1.596,472200000.0
2008-09-09 07:33:00,1.5961,1.5962,1.596,1.59605,525999994.0
2008-09-09 07:34:00,1.5961,1.5963,1.59585,1.5962,293100000.0
2008-09-09 07:35:00,1.5962,1.5964,1.5959,1.596,254500000.0
2008-09-09 07:36:00,1.596,1.596,1.596,1.596,81200000.0
2008-09-09 07:37:00,1.596,1.5961,1.596,1.596,132900000.0
2008-09-09 07:38:00,1.596,1.5962,1.5959,1.596,261600000.0
2008-09-09 07:39:00,1.596,1.5961,1.59565,1.59575,175800000.0
2008-09-09 07:40:00,1.59575,1.59615,1.59575,1.59615,207200000.0
2008-09-09 07:41:00,1.59615,1.59615,1.59615,1.59615,2400000.0
2008-09-09 07:42:00,1.5961,1.5962,1.59605,1.5961,221200000.0
2008-09-09 07:43:00,1.5961,1.59615,1.59595,1.596,215400000.0
2008-09-09 07:44:00,1.59605,1.59615,1.59605,1.5961,45600000.0
2008-09-09 07:45:00,1.5961,1.5961,1.5961,1.5961,27100000.0
2008-09-09 07:46:00,1.5961,1.5961,1.596,1.596,29600000.0
2008-09-09 07:47:00,1.596,1.596,1.5956,1.5957,82600000.0
2008-09-09 07:48:00,1.5957,1.59575,1.5956,1.59565,211200000.0
2008-09-09 07:49:00,1.59565,1.5957,1.5956,1.5956,292600000.0
2008-09-09 07:50:00,1.5956,1.5956,1.5955,1.5955,90600000.0
2008-09-09 07:51:00,1.5955,1.5957,1.5955,1.5956,184000000.0
2008-09-09 07:52:00,1.5956,1.59575,1.5956,1.59575,259200000.0
2008-09-09 07:53:00,1.5958,1.5959,1.5957,1.5957,198300000.0
2008-09-09 07:54:00,1.5957,1.5957,1.5955,1.5955,187600000.0
2008-09-09 07:55:00,1.59555,1.59585,1.5955,1.59575,130000000.0
2008-09-09 07:56:00,1.59575,1.5958,1.59555,1.59575,405900000.0
2008-09-09 07:57:00,1.5957,1.59595,1.59565,1.5958,248800000.0
2008-09-09 07:58:00,1.5958,1.5958,1.59555,1.5957,106200000.0
2008-09-09 07:59:00,1.5957,1.59625,1.5957,1.5961,178900000.0
2008-09-09 08:00:00,1.5961,1.5962,1.59575,1.596,304200000.0
2008-09-09 08:01:00,1.596,1.59625,1.5958,1.5961,475999998.0
2008-09-09 08:02:00,1.5961,1.5961,1.596,1.5961,365100000.0
2008-09-09 08:03:00,1.5961,1.59615,1.59605,1.59615,122400000.0
2008-09-09 08:04:00,1.59615,1.5966,1.59615,1.5966,194100000.0
2008-09-09 08:05:00,1.5966,1.5966,1.5956,1.59565,282000000.0
2008-09-09 08:06:00,1.59565,1.59565,1.59535,1.59545,79900000.0
2008-09-09 08:07:00,1.59545,1.5955,1.595,1.59515,362400000.0
2008-09-09 08:08:00,1.59515,1.5952,1.5949,1.595,287500000.0
2008-09-09 08:09:00,1.5952,1.5952,1.5949,1.595,247067500.0
2008-09-09 08:10:00,1.595,1.5951,1.59455,1.59465,479800000.0
2008-09-09 08:11:00,1.59465,1.5949,1.59455,1.59455,388200000.0
2008-09-09 08:12:00,1.5946,1.5947,1.59455,1.5946,194100000.0
2008-09-09 08:13:00,1.5946,1.5948,1.5946,1.5947,306600000.0
2008-09-09 08:14:00,1.5947,1.595,1.5946,1.59475,424700000.0
2008-09-09 08:15:00,1.5949,1.5951,1.5947,1.5949,360400000.0
2008-09-09 08:16:00,1.595,1.5952,1.595,1.5952,91700000.0
2008-09-09 08:17:00,1.5953,1.5953,1.5951,1.5952,45000000.0
2008-09-09 08:18:00,1.5953,1.5954,1.5951,1.5953,68100000.0
2008-09-09 08:19:00,1.5953,1.5955,1.5952,1.5955,93600000.0
2008-09-09 08:20:00,1.5954,1.5955,1.5953,1.5953,56900000.0
2008-09-09 08:21:00,1.5953,1.5954,1.5952,1.5954,60800000.0
2008-09-09 08:22:00,1.5954,1.5955,1.5953,1.5953,75300000.0
2008-09-09 08:23:00,1.59525,1.5953,1.59525,1.5953,6000000.0
2008-09-09 08:24:00,1.59525,1.5954,1.59525,1.5953,37400000.0
2008-09-09 08:25:00,1.5953,1.5954,1.5953,1.5954,21100000.0
2008-09-09 08:26:00,1.5954,1.5955,1.5954,1.5955,44700000.0
2008-09-09 08:27:00,1.5955,1.5956,1.59535,1.5955,74800000.0
2008-09-09 08:28:00,1.5955,1.5956,1.5954,1.5955,36300000.0
2008-09-09 08:29:00,1.5956,1.5956,1.5954,1.5955,25500000.0
2008-09-09 08:30:00,1.5955,1.5956,1.59545,1.5955,42300000.0
2008-09-09 08:31:00,1.5955,1.5956,1.5955,1.5956,39200000.0
2008-09-09 08:32:00,1.5956,1.5957,1.5953,1.5954,88300000.0
2008-09-09 08:33:00,1.5954,1.5954,1.5952,1.5954,94300000.0
2008-09-09 08:34:00,1.5954,1.5955,1.5952,1.5953,72500000.0
2008-09-09 08:35:00,1.5954,1.5956,1.59525,1.5956,153900000.0
2008-09-09 08:36:00,1.5956,1.5958,1.59535,1.5958,83600000.0
2008-09-09 08:37:00,1.5957,1.5958,1.5956,1.5957,127000000.0
2008-09-09 08:38:00,1.5957,1.5957,1.5953,1.59535,200000000.0
2008-09-09 08:39:00,1.5955,1.5955,1.5952,1.5953,284200000.0
2008-09-09 08:40:00,1.5953,1.5955,1.59515,1.5953,215100000.0
2008-09-09 08:41:00,1.5953,1.5957,1.5951,1.5957,237500000.0
2008-09-09 08:42:00,1.5957,1.5957,1.59545,1.5955,342800000.0
2008-09-09 08:43:00,1.5955,1.5958,1.5955,1.5956,408300000.0
2008-09-09 08:44:00,1.5956,1.5961,1.5955,1.5961,297200000.0
2008-09-09 08:45:00,1.5962,1.5964,1.5961,1.59625,410300000.0
2008-09-09 08:46:00,1.5963,1.5963,1.5956,1.5958,321700000.0
2008-09-09 08:47:00,1.5958,1.5959,1.5955,1.5957,161900000.0
2008-09-09 08:48:00,1.5957,1.5958,1.59555,1.5956,160200000.0
2008-09-09 08:49:00,1.5956,1.596,1.5955,1.5959,206100000.0
2008-09-09 08:50:00,1.5959,1.5961,1.5957,1.596,196400000.0
2008-09-09 08:51:00,1.5961,1.5963,1.596,1.5963,200900000.0
2008-09-09 08:52:00,1.5964,1.5967,1.5963,1.5964,128200000.0
2008-09-09 08:53:00,1.5964,1.5966,1.5963,1.5965,174500000.0
2008-09-09 08:54:00,1.5965,1.5966,1.5963,1.5964,163700000.0
2008-09-09 08:55:00,1.5965,1.5965,1.5964,1.5964,122400000.0
2008-09-09 08:56:00,1.5964,1.5965,1.59615,1.5963,265200000.0
2008-09-09 08:57:00,1.59625,1.5966,1.59625,1.5966,164300000.0
2008-09-09 08:58:00,1.5966,1.5966,1.5962,1.5964,169050400.0
2008-09-09 08:59:00,1.5964,1.5965,1.5962,1.5963,293014027.0
2008-09-09 09:00:00,1.5963,1.5963,1.5957,1.5959,272100001.0
2008-09-09 09:01:00,1.5959,1.596,1.5957,1.5959,158500000.0
2008-09-09 09:02:00,1.596,1.596,1.59515,1.5954,494664028.0
2008-09-09 09:03:00,1.5954,1.5955,1.5953,1.5953,332200000.0
2008-09-09 09:04:00,1.5953,1.5959,1.59475,1.59575,680999999.0
2008-09-09 09:05:00,1.5957,1.5957,1.59515,1.59525,588000000.0
2008-09-09 09:06:00,1.5953,1.5954,1.5952,1.5954,373000000.0
2008-09-09 09:07:00,1.5955,1.596,1.59505,1.5952,852200000.0
2008-09-09 09:08:00,1.5951,1.5953,1.5948,1.5952,883700000.0
2008-09-09 09:09:00,1.5951,1.5952,1.59485,1.59495,508000000.0
2008-09-09 09:10:00,1.59495,1.59505,1.59485,1.5949,458400000.0
2008-09-09 09:11:00,1.5949,1.5958,1.5949,1.5955,695300000.0
2008-09-09 09:12:00,1.5955,1.59615,1.59545,1.59585,543200000.0
2008-09-09 09:13:00,1.5959,1.5961,1.59575,1.59575,816699999.0
2008-09-09 09:14:00,1.59575,1.596,1.5957,1.59585,634400000.0
2008-09-09 09:15:00,1.59585,1.596,1.59575,1.596,368800000.0
2008-09-09 09:16:00,1.59595,1.5961,1.5959,1.5959,241300000.0
2008-09-09 09:17:00,1.5959,1.5959,1.5956,1.5957,552600002.0
2008-09-09 09:18:00,1.5957,1.5957,1.5953,1.5955,532000000.0
2008-09-09 09:19:00,1.5955,1.5956,1.5954,1.5955,437000000.0
2008-09-09 09:20:00,1.5955,1.5956,1.5955,1.5956,282300000.0
2008-09-09 09:21:00,1.5955,1.5955,1.5953,1.5953,316900000.0
2008-09-09 09:22:00,1.5953,1.5956,1.5953,1.5956,514800001.0
2008-09-09 09:23:00,1.5956,1.5956,1.5954,1.5955,573300000.0
2008-09-09 09:24:00,1.5955,1.5961,1.5955,1.596,750200000.0
2008-09-09 09:25:00,1.596,1.5966,1.5959,1.59635,793499999.0
2008-09-09 09:26:00,1.5964,1.5973,1.5964,1.59685,661700001.0
2008-09-09 09:27:00,1.5969,1.5971,1.59675,1.597,630100000.0
2008-09-09 09:28:00,1.597,1.59715,1.59675,1.5968,378300000.0
2008-09-09 09:29:00,1.5968,1.5969,1.59635,1.5965,421800000.0
2008-09-09 09:30:00,1.59655,1.5967,1.59625,1.5965,429800000.0
2008-09-09 09:31:00,1.5965,1.5969,1.5965,1.5966,247200000.0
2008-09-09 09:32:00,1.5966,1.5966,1.59635,1.5966,353300000.0
2008-09-09 09:33:00,1.5966,1.5967,1.59645,1.5966,137900000.0
2008-09-09 09:34:00,1.5967,1.5967,1.5966,1.5967,237500000.0
2008-09-09 09:35:00,1.5967,1.5967,1.59635,1.5964,203500000.0
2008-09-09 09:36:00,1.59645,1.5966,1.5964,1.5966,114000000.0
2008-09-09 09:37:00,1.5965,1.5965,1.59635,1.5965,236300000.0
2008-09-09 09:38:00,1.5966,1.5967,1.5965,1.5965,220600000.0
2008-09-09 09:39:00,1.5965,1.5966,1.5964,1.59655,280000000.0
2008-09-09 09:40:00,1.59655,1.5968,1.5965,1.5967,242700000.0
2008-09-09 09:41:00,1.5967,1.5967,1.5965,1.5967,183900000.0
2008-09-09 09:42:00,1.5968,1.5968,1.5966,1.5966,169100000.0
2008-09-09 09:43:00,1.5966,1.5967,1.5964,1.59645,244400000.0
2008-09-09 09:44:00,1.59645,1.5967,1.59645,1.5967,260900000.0
2008-09-09 09:45:00,1.59665,1.5968,1.59665,1.5967,26100000.0
2008-09-09 09:46:00,1.5967,1.5973,1.59665,1.5973,144800000.0
2008-09-09 09:47:00,1.5972,1.5975,1.59705,1.5974,352900000.0
2008-09-09 09:48:00,1.5975,1.5976,1.59715,1.59755,365700001.0
2008-09-09 09:49:00,1.59755,1.5978,1.59745,1.5977,368300000.0
2008-09-09 09:50:00,1.5977,1.5979,1.5973,1.5973,357100000.0
2008-09-09 09:51:00,1.59725,1.5976,1.5972,1.5976,225500000.0
2008-09-09 09:52:00,1.5976,1.5978,1.5976,1.5977,191700000.0
2008-09-09 09:53:00,1.5977,1.5981,1.5977,1.5981,291300000.0
2008-09-09 09:54:00,1.5981,1.5982,1.5979,1.59805,244200000.0
2008-09-09 09:55:00,1.59805,1.5981,1.59775,1.5979,213400000.0
2008-09-09 09:56:00,1.5979,1.598,1.59765,1.5977,197200000.0
2008-09-09 09:57:00,1.5977,1.5979,1.5976,1.5978,262100000.0
2008-09-09 09:58:00,1.5978,1.5978,1.5976,1.5977,227300000.0
2008-09-09 09:59:00,1.5977,1.5977,1.5975,1.5975,140300000.0
2008-09-09 10:00:00,1.5975,1.5976,1.5975,1.5976,130300000.0
2008-09-09 10:01:00,1.5976,1.5978,1.5971,1.5974,247100000.0
2008-09-09 10:02:00,1.5975,1.5975,1.59705,1.5972,148300000.0
2008-09-09 10:03:00,1.5972,1.5974,1.5972,1.5973,298200000.0
2008-09-09 10:04:00,1.5973,1.5973,1.5973,1.5973,84000000.0
2008-09-09 10:05:00,1.5973,1.5975,1.5973,1.5974,204800000.0
2008-09-09 10:06:00,1.5974,1.5975,1.5973,1.5974,240600000.0
2008-09-09 10:07:00,1.5974,1.5974,1.5972,1.5972,234000000.0
2008-09-09 10:08:00,1.5972,1.5972,1.5972,1.5972,76700000.0
2008-09-09 10:09:00,1.5972,1.5973,1.5972,1.5973,66200000.0
2008-09-09 10:10:00,1.5973,1.5977,1.5973,1.5976,253800000.0
2008-09-09 10:11:00,1.5976,1.5977,1.59725,1.5974,365500000.0
2008-09-09 10:12:00,1.5974,1.5975,1.5974,1.5974,96400000.0
2008-09-09 10:13:00,1.5974,1.5976,1.5974,1.5975,129400000.0
2008-09-09 10:14:00,1.5975,1.5975,1.5971,1.5971,155900000.0
2008-09-09 10:15:00,1.5971,1.5972,1.59695,1.59695,220300000.0
2008-09-09 10:16:00,1.59695,1.59715,1.5966,1.5968,468200001.0
2008-09-09 10:17:00,1.5968,1.59705,1.5968,1.59705,441900000.0
2008-09-09 10:18:00,1.597,1.597,1.5968,1.5968,212500000.0
2008-09-09 10:19:00,1.5968,1.597,1.5968,1.5969,154300000.0
2008-09-09 10:20:00,1.5968,1.5969,1.59645,1.5966,322500000.0
2008-09-09 10:21:00,1.5965,1.5967,1.5963,1.5965,320000000.0
2008-09-09 10:22:00,1.5965,1.5966,1.5964,1.5966,217900000.0
2008-09-09 10:23:00,1.59655,1.5967,1.59655,1.5967,129000000.0
2008-09-09 10:24:00,1.59665,1.597,1.5966,1.5969,226700000.0
2008-09-09 10:25:00,1.5969,1.5969,1.5966,1.5966,339800001.0
2008-09-09 10:26:00,1.5967,1.5967,1.5966,1.5967,112500000.0
2008-09-09 10:27:00,1.5967,1.5968,1.5967,1.5967,134200000.0
2008-09-09 10:28:00,1.5967,1.5969,1.5967,1.5967,133900000.0
2008-09-09 10:29:00,1.59675,1.5968,1.5967,1.5968,248100000.0
2008-09-09 10:30:00,1.5968,1.5968,1.5967,1.5967,227800000.0
2008-09-09 10:31:00,1.5967,1.5968,1.5967,1.5968,180700000.0
2008-09-09 10:32:00,1.5968,1.5968,1.5967,1.59675,168300000.0
2008-09-09 10:33:00,1.59675,1.597,1.5967,1.59675,238400000.0
2008-09-09 10:34:00,1.59675,1.5969,1.59675,1.59675,152500000.0
2008-09-09 10:35:00,1.59675,1.5969,1.59675,1.5968,103800000.0
2008-09-09 10:36:00,1.5968,1.5968,1.5968,1.5968,23600000.0
2008-09-09 10:37:00,1.5968,1.5968,1.5968,1.5968,2800000.0
2008-09-09 10:38:00,1.5968,1.5968,1.59645,1.5966,157900000.0
2008-09-09 10:39:00,1.5966,1.5966,1.59625,1.5965,216100000.0
2008-09-09 10:40:00,1.59655,1.5967,1.59655,1.5966,161000000.0
2008-09-09 10:41:00,1.5966,1.5967,1.59645,1.5965,179800000.0
2008-09-09 10:42:00,1.5965,1.5968,1.5965,1.59665,280300000.0
2008-09-09 10:43:00,1.59665,1.59675,1.5965,1.5965,414000000.0
2008-09-09 10:44:00,1.5965,1.5967,1.59645,1.5967,178100000.0
2008-09-09 10:45:00,1.5966,1.5968,1.5966,1.59675,99200000.0
2008-09-09 10:46:00,1.5968,1.59695,1.5967,1.5969,220700000.0
2008-09-09 10:47:00,1.59695,1.597,1.5968,1.59695,445500000.0
2008-09-09 10:48:00,1.59695,1.5971,1.5968,1.597,332900000.0
2008-09-09 10:49:00,1.597,1.5971,1.5967,1.5967,296700000.0
2008-09-09 10:50:00,1.5967,1.59685,1.59665,1.5967,268900000.0
2008-09-09 10:51:00,1.5968,1.5968,1.59655,1.5966,155300000.0
2008-09-09 10:52:00,1.5966,1.597,1.5966,1.5969,243000000.0
2008-09-09 10:53:00,1.597,1.5977,1.59695,1.59755,471500000.0
2008-09-09 10:54:00,1.5975,1.5977,1.5974,1.5977,253900000.0
2008-09-09 10:55:00,1.5977,1.59795,1.59725,1.5973,249900001.0
2008-09-09 10:56:00,1.5973,1.5978,1.5973,1.5978,262600000.0
2008-09-09 10:57:00,1.5978,1.5979,1.5977,1.5978,276200000.0
2008-09-09 10:58:00,1.5978,1.5983,1.59765,1.59815,431900000.0
2008-09-09 10:59:00,1.5983,1.5989,1.59805,1.59885,529599999.0
2008-09-09 11:00:00,1.59885,1.5993,1.5987,1.59925,320800000.0
2008-09-09 11:01:00,1.5993,1.5996,1.59915,1.59945,523800001.0
2008-09-09 11:02:00,1.59945,1.5995,1.5992,1.5993,683700002.0
2008-09-09 11:03:00,1.59925,1.5995,1.5992,1.5994,978100000.0
2008-09-09 11:04:00,1.5994,1.5995,1.5993,1.59935,301600000.0
2008-09-09 11:05:00,1.59925,1.5994,1.59925,1.5994,447800000.0
2008-09-09 11:06:00,1.59935,1.59945,1.5993,1.5994,259400000.0
2008-09-09 11:07:00,1.5994,1.59975,1.5994,1.59965,349500000.0
2008-09-09 11:08:00,1.5997,1.5998,1.59945,1.59955,700299999.0
2008-09-09 11:09:00,1.59955,1.5996,1.59945,1.5995,270100000.0
2008-09-09 11:10:00,1.5995,1.5999,1.5995,1.5998,376200001.0
2008-09-09 11:11:00,1.5998,1.5998,1.5995,1.5997,324499999.0
2008-09-09 11:12:00,1.5997,1.5998,1.5996,1.5998,398300000.0
2008-09-09 11:13:00,1.5998,1.5998,1.5993,1.5993,316700001.0
2008-09-09 11:14:00,1.5993,1.6,1.5993,1.6,340900000.0
2008-09-09 11:15:00,1.59995,1.60095,1.59995,1.6005,530100000.0
2008-09-09 11:16:00,1.6004,1.6006,1.6004,1.60055,328700000.0
2008-09-09 11:17:00,1.6006,1.6006,1.60045,1.6006,99500000.0
2008-09-09 11:18:00,1.6006,1.6006,1.6004,1.6004,215600000.0
2008-09-09 11:19:00,1.6004,1.6005,1.6,1.6001,197200000.0
2008-09-09 11:20:00,1.6001,1.6001,1.5996,1.5997,366000000.0
2008-09-09 11:21:00,1.5997,1.5999,1.5996,1.5999,623700000.0
2008-09-09 11:22:00,1.5999,1.5999,1.5997,1.5998,502700000.0
2008-09-09 11:23:00,1.5998,1.5998,1.59945,1.5995,483200000.0
2008-09-09 11:24:00,1.5994,1.5995,1.5992,1.5994,371000000.0
2008-09-09 11:25:00,1.5994,1.5994,1.5991,1.5993,221200000.0
2008-09-09 11:26:00,1.5993,1.5994,1.59925,1.5993,94200000.0
2008-09-09 11:27:00,1.5993,1.5995,1.599,1.5995,315500000.0
2008-09-09 11:28:00,1.5995,1.5999,1.59935,1.5997,425500000.0
2008-09-09 11:29:00,1.5998,1.5999,1.5994,1.5998,429700000.0
2008-09-09 11:30:00,1.59975,1.6002,1.59965,1.6001,257000000.0
2008-09-09 11:31:00,1.6001,1.6001,1.5998,1.6001,253000000.0
2008-09-09 11:32:00,1.6001,1.6004,1.59995,1.6002,384400000.0
2008-09-09 11:33:00,1.6002,1.6006,1.6002,1.6004,377200000.0
2008-09-09 11:34:00,1.6004,1.6006,1.6003,1.6005,191000000.0
2008-09-09 11:35:00,1.6005,1.6005,1.59965,1.5999,310200000.0
2008-09-09 11:36:00,1.59995,1.6,1.5998,1.5998,214100000.0
2008-09-09 11:37:00,1.5999,1.6,1.5997,1.5997,251700000.0
2008-09-09 11:38:00,1.5998,1.6,1.5997,1.59985,231300000.0
2008-09-09 11:39:00,1.5999,1.6006,1.5999,1.6006,467400000.0
2008-09-09 11:40:00,1.6005,1.6007,1.6002,1.6006,513400000.0
2008-09-09 11:41:00,1.6006,1.6007,1.6005,1.6006,254000000.0
2008-09-09 11:42:00,1.6006,1.6006,1.6005,1.6005,292000000.0
2008-09-09 11:43:00,1.6005,1.6007,1.6005,1.6006,277100000.0
2008-09-09 11:44:00,1.6006,1.6007,1.6004,1.6004,208900000.0
2008-09-09 11:45:00,1.6004,1.6005,1.5999,1.6,444500001.0
2008-09-09 11:46:00,1.59995,1.6004,1.5999,1.6002,521800000.0
2008-09-09 11:47:00,1.6002,1.6004,1.60005,1.60025,310800000.0
2008-09-09 11:48:00,1.60025,1.6003,1.60005,1.6002,193200000.0
2008-09-09 11:49:00,1.6002,1.6003,1.6,1.6003,246300000.0
2008-09-09 11:50:00,1.6003,1.6005,1.60005,1.60005,180800000.0
2008-09-09 11:51:00,1.6001,1.6003,1.6,1.6,194400000.0
2008-09-09 11:52:00,1.6,1.6001,1.5999,1.5999,276000000.0
2008-09-09 11:53:00,1.5999,1.6003,1.5998,1.6,267100000.0
2008-09-09 11:54:00,1.6,1.6002,1.59995,1.60015,225600000.0
2008-09-09 11:55:00,1.6001,1.60015,1.6,1.6,157400000.0
2008-09-09 11:56:00,1.60005,1.6002,1.6,1.6001,114700000.0
2008-09-09 11:57:00,1.6001,1.6004,1.60005,1.6001,171800000.0
2008-09-09 11:58:00,1.6001,1.6002,1.5999,1.60005,219800000.0
2008-09-09 11:59:00,1.6001,1.6001,1.5999,1.6,226000000.0
2008-09-09 12:00:00,1.59995,1.6002,1.59995,1.6001,166900000.0
2008-09-09 12:01:00,1.6001,1.6003,1.5999,1.60005,153600000.0
2008-09-09 12:02:00,1.6001,1.6007,1.6,1.60065,300700000.0
2008-09-09 12:03:00,1.60065,1.6007,1.60045,1.6006,496700000.0
2008-09-09 12:04:00,1.6006,1.6006,1.6005,1.6005,89300000.0
2008-09-09 12:05:00,1.6006,1.6008,1.6006,1.60075,143500000.0
2008-09-09 12:06:00,1.6008,1.6009,1.60075,1.60085,132600000.0
2008-09-09 12:07:00,1.60085,1.6011,1.6008,1.60105,57200000.0
2008-09-09 12:08:00,1.60105,1.6013,1.60105,1.60125,56000000.0
2008-09-09 12:09:00,1.60125,1.6014,1.6012,1.6013,142167500.0
2008-09-09 12:10:00,1.6013,1.6013,1.6009,1.601,196299999.0
2008-09-09 12:11:00,1.60095,1.6011,1.6008,1.6009,198600000.0
2008-09-09 12:12:00,1.6008,1.601,1.6008,1.6009,148600000.0
2008-09-09 12:13:00,1.601,1.601,1.6009,1.601,93700000.0
2008-09-09 12:14:00,1.601,1.6011,1.601,1.6011,103500000.0
2008-09-09 12:15:00,1.6012,1.6014,1.60105,1.6014,188200000.0
2008-09-09 12:16:00,1.6014,1.6022,1.60125,1.6017,482200000.0
2008-09-09 12:17:00,1.6017,1.6017,1.6016,1.6017,293400000.0
2008-09-09 12:18:00,1.6017,1.60205,1.6017,1.6019,240500000.0
2008-09-09 12:19:00,1.60185,1.602,1.60175,1.6019,222100000.0
2008-09-09 12:20:00,1.6019,1.6019,1.6017,1.6017,162900000.0
2008-09-09 12:21:00,1.6017,1.6018,1.6015,1.6015,270300001.0
2008-09-09 12:22:00,1.6015,1.6016,1.6012,1.6012,231000000.0
2008-09-09 12:23:00,1.6012,1.6013,1.601,1.601,179200000.0
2008-09-09 12:24:00,1.6011,1.6012,1.601,1.6011,94800000.0
2008-09-09 12:25:00,1.6011,1.6012,1.601,1.601,277599999.0
2008-09-09 12:26:00,1.601,1.601,1.6008,1.6009,189900000.0
2008-09-09 12:27:00,1.6009,1.6011,1.6009,1.601,280600000.0
2008-09-09 12:28:00,1.601,1.6011,1.6009,1.6009,97500000.0
2008-09-09 12:29:00,1.60095,1.6011,1.6009,1.601,129700000.0
2008-09-09 12:30:00,1.601,1.601,1.6009,1.6009,106900000.0
2008-09-09 12:31:00,1.6009,1.6009,1.6008,1.6009,159700000.0
2008-09-09 12:32:00,1.6009,1.6009,1.6008,1.6009,141100000.0
2008-09-09 12:33:00,1.6009,1.601,1.6008,1.6009,128100000.0
2008-09-09 12:34:00,1.6009,1.6011,1.6009,1.60095,136000000.0
2008-09-09 12:35:00,1.601,1.6012,1.6009,1.601,161800000.0
2008-09-09 12:36:00,1.601,1.6011,1.60095,1.601,37400000.0
2008-09-09 12:37:00,1.601,1.6011,1.601,1.601,51800000.0
2008-09-09 12:38:00,1.601,1.6012,1.6009,1.60105,226600000.0
2008-09-09 12:39:00,1.60105,1.6013,1.601,1.6013,99700000.0
2008-09-09 12:40:00,1.6013,1.6013,1.601,1.6011,147200000.0
2008-09-09 12:41:00,1.6012,1.6012,1.601,1.601,130800000.0
2008-09-09 12:42:00,1.601,1.601,1.6009,1.6009,113500000.0
2008-09-09 12:43:00,1.6008,1.6011,1.6008,1.601,141600000.0
2008-09-09 12:44:00,1.601,1.6013,1.60075,1.6009,330400000.0
2008-09-09 12:45:00,1.60085,1.6012,1.60085,1.601,277800000.0
2008-09-09 12:46:00,1.601,1.6012,1.60095,1.6011,247600000.0
2008-09-09 12:47:00,1.6011,1.6012,1.601,1.6011,76200000.0
2008-09-09 12:48:00,1.6011,1.6012,1.60105,1.6011,83500000.0
2008-09-09 12:49:00,1.6011,1.6012,1.6011,1.6012,71200000.0
2008-09-09 12:50:00,1.6012,1.6014,1.6012,1.60125,141500000.0
2008-09-09 12:51:00,1.60125,1.6014,1.60125,1.6014,114200000.0
2008-09-09 12:52:00,1.6014,1.6014,1.6011,1.60115,193400000.0
2008-09-09 12:53:00,1.6011,1.6012,1.601,1.601,127100000.0
2008-09-09 12:54:00,1.601,1.601,1.60085,1.6009,86700000.0
2008-09-09 12:55:00,1.6009,1.6009,1.6009,1.6009,75200000.0
2008-09-09 12:56:00,1.60085,1.6009,1.6006,1.6006,134900000.0
2008-09-09 12:57:00,1.6006,1.6007,1.6005,1.60065,136700000.0
2008-09-09 12:58:00,1.60065,1.60085,1.6006,1.6006,167600000.0
2008-09-09 12:59:00,1.6007,1.6007,1.6006,1.6006,95300000.0
2008-09-09 13:00:00,1.6006,1.6007,1.6005,1.6005,84600000.0
2008-09-09 13:01:00,1.6005,1.6005,1.60015,1.60015,203000000.0
2008-09-09 13:02:00,1.6002,1.6004,1.6002,1.6004,42700000.0
2008-09-09 13:03:00,1.6004,1.6004,1.6003,1.6004,97000000.0
2008-09-09 13:04:00,1.60035,1.60035,1.6002,1.6002,65400000.0
2008-09-09 13:05:00,1.6002,1.6003,1.60015,1.6002,133900000.0
2008-09-09 13:06:00,1.6002,1.6003,1.6,1.60015,163500000.0
2008-09-09 13:07:00,1.60015,1.6002,1.6,1.6002,374200000.0
2008-09-09 13:08:00,1.6002,1.6002,1.6,1.6,120900000.0
2008-09-09 13:09:00,1.6,1.6001,1.59955,1.59975,339400000.0
2008-09-09 13:10:00,1.59975,1.6001,1.5996,1.6,476600000.0
2008-09-09 13:11:00,1.6,1.6,1.5997,1.5999,221000000.0
2008-09-09 13:12:00,1.5999,1.6001,1.5996,1.5997,281000000.0
2008-09-09 13:13:00,1.5997,1.5998,1.5996,1.5996,333400000.0
2008-09-09 13:14:00,1.5996,1.5998,1.5996,1.5998,217800000.0
2008-09-09 13:15:00,1.5997,1.5999,1.59955,1.5996,243500000.0
2008-09-09 13:16:00,1.5996,1.59975,1.5996,1.5997,157900000.0
2008-09-09 13:17:00,1.5997,1.6,1.59965,1.5998,405200000.0
2008-09-09 13:18:00,1.59975,1.5998,1.5996,1.5997,887600005.0
2008-09-09 13:19:00,1.5998,1.6002,1.5997,1.6002,139100000.0
2008-09-09 13:20:00,1.6001,1.6001,1.6001,1.6001,98600000.0
2008-09-09 13:21:00,1.6001,1.6003,1.60005,1.6001,152200000.0
2008-09-09 13:22:00,1.6001,1.6002,1.6001,1.6001,79000000.0
2008-09-09 13:23:00,1.6001,1.6002,1.5999,1.5999,180400000.0
2008-09-09 13:24:00,1.5999,1.6002,1.59985,1.6001,119300000.0
2008-09-09 13:25:00,1.60005,1.6001,1.5997,1.5999,125600000.0
2008-09-09 13:26:00,1.59995,1.6001,1.5999,1.6,313700000.0
2008-09-09 13:27:00,1.6,1.6,1.6,1.6,37300000.0
2008-09-09 13:28:00,1.6,1.6,1.6,1.6,34600000.0
2008-09-09 13:29:00,1.6,1.6001,1.5999,1.6,534400000.0
2008-09-09 13:30:00,1.6,1.6001,1.5999,1.6,315900000.0
2008-09-09 13:31:00,1.6,1.6,1.5999,1.6,105000000.0
2008-09-09 13:32:00,1.6,1.6001,1.59985,1.59985,184700000.0
2008-09-09 13:33:00,1.59985,1.5999,1.59945,1.5995,518600000.0
2008-09-09 13:34:00,1.5995,1.5997,1.5993,1.5996,348900000.0
2008-09-09 13:35:00,1.5996,1.5999,1.5996,1.59975,484500000.0
2008-09-09 13:36:00,1.5998,1.6,1.5998,1.6,186500000.0
2008-09-09 13:37:00,1.6,1.6,1.59975,1.6,267000000.0
2008-09-09 13:38:00,1.59995,1.59995,1.59955,1.5998,220200000.0
2008-09-09 13:39:00,1.5998,1.5998,1.5997,1.5998,132500000.0
2008-09-09 13:40:00,1.5998,1.59995,1.59975,1.59985,204800000.0
2008-09-09 13:41:00,1.59985,1.6004,1.5998,1.6004,157200000.0
2008-09-09 13:42:00,1.6003,1.6008,1.6002,1.6006,163400000.0
2008-09-09 13:43:00,1.6006,1.6006,1.6006,1.6006,47100000.0
2008-09-09 13:44:00,1.60065,1.6008,1.6006,1.6008,168300000.0
2008-09-09 13:45:00,1.6008,1.6009,1.6004,1.6004,305600000.0
2008-09-09 13:46:00,1.60035,1.6008,1.60015,1.6008,306800000.0
2008-09-09 13:47:00,1.6008,1.6009,1.60005,1.6003,320100000.0
2008-09-09 13:48:00,1.6003,1.6003,1.5999,1.6,500900000.0
2008-09-09 13:49:00,1.6,1.6002,1.59995,1.6,186400000.0
2008-09-09 13:50:00,1.6001,1.6002,1.5999,1.6001,243700000.0
2008-09-09 13:51:00,1.6001,1.6001,1.5999,1.6,147500000.0
2008-09-09 13:52:00,1.6,1.6001,1.5998,1.59985,192000000.0
2008-09-09 13:53:00,1.59985,1.6,1.5998,1.5999,137100000.0
2008-09-09 13:54:00,1.5999,1.5999,1.59975,1.5999,189400000.0
2008-09-09 13:55:00,1.5999,1.6,1.5997,1.5997,141100000.0
2008-09-09 13:56:00,1.5997,1.59995,1.5997,1.5998,151300000.0
2008-09-09 13:57:00,1.5998,1.5999,1.5998,1.5998,88600000.0
2008-09-09 13:58:00,1.5998,1.5999,1.5994,1.5995,165300000.0
2008-09-09 13:59:00,1.5995,1.5997,1.59945,1.5996,301300000.0
2008-09-09 14:00:00,1.5996,1.5996,1.59945,1.5996,141400000.0
2008-09-09 14:01:00,1.5995,1.5995,1.5995,1.5995,91500000.0
2008-09-09 14:02:00,1.5995,1.5995,1.5993,1.5994,193500000.0
2008-09-09 14:03:00,1.5994,1.5994,1.5993,1.5994,109800000.0
2008-09-09 14:04:00,1.5994,1.5995,1.5994,1.5995,37800000.0
2008-09-09 14:05:00,1.5995,1.5999,1.5995,1.5997,168500000.0
2008-09-09 14:06:00,1.5998,1.5998,1.5997,1.5997,132500000.0
2008-09-09 14:07:00,1.5997,1.5998,1.5997,1.5997,106400000.0
2008-09-09 14:08:00,1.5998,1.5998,1.5997,1.5997,218600000.0
2008-09-09 14:09:00,1.5997,1.5998,1.5997,1.5998,137700000.0
2008-09-09 14:10:00,1.5998,1.5998,1.5996,1.5997,103300000.0
2008-09-09 14:11:00,1.5996,1.5997,1.5996,1.5996,110100000.0
2008-09-09 14:12:00,1.5996,1.5997,1.5996,1.5997,54700000.0
2008-09-09 14:13:00,1.59965,1.59965,1.5995,1.5996,134100000.0
2008-09-09 14:14:00,1.5996,1.5999,1.5995,1.5996,106800000.0
2008-09-09 14:15:00,1.5996,1.5996,1.5994,1.5994,160700000.0
2008-09-09 14:16:00,1.5994,1.5996,1.5994,1.5995,139300000.0
2008-09-09 14:17:00,1.59945,1.5996,1.59945,1.5996,185600000.0
2008-09-09 14:18:00,1.5996,1.5997,1.5995,1.5996,296099999.0
2008-09-09 14:19:00,1.5996,1.5997,1.59955,1.5996,326300000.0
2008-09-09 14:20:00,1.5996,1.5996,1.5992,1.5992,172000000.0
2008-09-09 14:21:00,1.5992,1.5993,1.59905,1.5992,167200000.0
2008-09-09 14:22:00,1.5992,1.5992,1.59895,1.5991,240200000.0
2008-09-09 14:23:00,1.5991,1.5995,1.5991,1.5992,268200000.0
2008-09-09 14:24:00,1.5993,1.5993,1.599,1.5993,175600000.0
2008-09-09 14:25:00,1.5993,1.5993,1.599,1.599,212300000.0
2008-09-09 14:26:00,1.5991,1.5992,1.599,1.5991,177600000.0
2008-09-09 14:27:00,1.599,1.5991,1.599,1.5991,109000000.0
2008-09-09 14:28:00,1.5991,1.5991,1.599,1.5991,126500000.0
2008-09-09 14:29:00,1.5991,1.5992,1.599,1.599,250300000.0
2008-09-09 14:30:00,1.599,1.599,1.5987,1.5987,191300000.0
2008-09-09 14:31:00,1.5987,1.5988,1.5984,1.5985,208988400.0
2008-09-09 14:32:00,1.5985,1.5989,1.5985,1.5986,290100000.0
2008-09-09 14:33:00,1.5987,1.5987,1.5984,1.5985,145200000.0
2008-09-09 14:34:00,1.59845,1.5985,1.5984,1.5984,82098800.0
2008-09-09 14:35:00,1.5984,1.5986,1.59805,1.5986,322200000.0
2008-09-09 14:36:00,1.5986,1.5986,1.5983,1.5983,237100000.0
2008-09-09 14:37:00,1.5983,1.5983,1.598,1.5982,238400000.0
2008-09-09 14:38:00,1.5982,1.5983,1.598,1.5982,305300000.0
2008-09-09 14:39:00,1.59815,1.5982,1.59795,1.598,307800000.0
2008-09-09 14:40:00,1.598,1.5982,1.5978,1.59805,224600000.0
2008-09-09 14:41:00,1.59805,1.5985,1.598,1.5985,272600000.0
2008-09-09 14:42:00,1.5985,1.5987,1.5985,1.5986,213600000.0
2008-09-09 14:43:00,1.5986,1.5988,1.59855,1.5988,249500000.0
2008-09-09 14:44:00,1.5988,1.5993,1.5987,1.5992,291800000.0
2008-09-09 14:45:00,1.5992,1.5995,1.5992,1.5993,196500000.0
2008-09-09 14:46:00,1.5993,1.5994,1.5989,1.599,204100000.0
2008-09-09 14:47:00,1.599,1.5992,1.59865,1.5991,353600000.0
2008-09-09 14:48:00,1.5992,1.5993,1.59905,1.5992,199400000.0
2008-09-09 14:49:00,1.5992,1.5993,1.59885,1.5989,305600000.0
2008-09-09 14:50:00,1.599,1.599,1.5987,1.5989,225100000.0
2008-09-09 14:51:00,1.5989,1.599,1.5983,1.5988,283600000.0
2008-09-09 14:52:00,1.5987,1.5992,1.5986,1.5991,302900000.0
2008-09-09 14:53:00,1.5991,1.5991,1.59865,1.5991,337000000.0
2008-09-09 14:54:00,1.599,1.5992,1.5988,1.5989,194300000.0
2008-09-09 14:55:00,1.5989,1.599,1.5987,1.59885,274000000.0
2008-09-09 14:56:00,1.5989,1.599,1.5988,1.59885,529200000.0
2008-09-09 14:57:00,1.5989,1.599,1.5987,1.5988,358600000.0
2008-09-09 14:58:00,1.5988,1.5991,1.59865,1.5988,351000000.0
2008-09-09 14:59:00,1.5987,1.599,1.59855,1.59855,284200000.0
2008-09-09 15:00:00,1.5985,1.5992,1.5985,1.59905,292900000.0
2008-09-09 15:01:00,1.5991,1.5991,1.5988,1.5988,236800000.0
2008-09-09 15:02:00,1.5988,1.599,1.59875,1.5988,219900000.0
2008-09-09 15:03:00,1.5988,1.5988,1.5988,1.5988,69600000.0
2008-09-09 15:04:00,1.5988,1.5989,1.5987,1.5987,193100000.0
2008-09-09 15:05:00,1.5988,1.599,1.5987,1.59875,141800000.0
2008-09-09 15:06:00,1.5988,1.5988,1.59855,1.59865,175800000.0
2008-09-09 15:07:00,1.5986,1.5988,1.5985,1.5988,277400001.0
2008-09-09 15:08:00,1.5988,1.599,1.5984,1.59855,482400001.0
2008-09-09 15:09:00,1.59865,1.5989,1.59845,1.5987,222400000.0
2008-09-09 15:10:00,1.5987,1.5989,1.59865,1.5988,553500000.0
2008-09-09 15:11:00,1.5988,1.5988,1.5987,1.5987,162200000.0
2008-09-09 15:12:00,1.5987,1.5987,1.59855,1.59855,465300000.0
2008-09-09 15:13:00,1.5987,1.5987,1.59835,1.59845,212900000.0
2008-09-09 15:14:00,1.5985,1.5988,1.5984,1.5985,331600000.0
2008-09-09 15:15:00,1.5985,1.5985,1.59805,1.5983,250700000.0
2008-09-09 15:16:00,1.5984,1.5986,1.59825,1.5984,238200000.0
2008-09-09 15:17:00,1.5984,1.5987,1.5982,1.5983,374800000.0
2008-09-09 15:18:00,1.5983,1.5985,1.5982,1.5984,230900000.0
2008-09-09 15:19:00,1.59835,1.5985,1.5983,1.59835,292800000.0
2008-09-09 15:20:00,1.59835,1.5987,1.5983,1.5987,339700000.0
2008-09-09 15:21:00,1.5987,1.599,1.5987,1.59875,271100000.0
2008-09-09 15:22:00,1.59875,1.5993,1.5987,1.5993,428900000.0
2008-09-09 15:23:00,1.59925,1.5993,1.59895,1.5993,497700000.0
2008-09-09 15:24:00,1.5993,1.5993,1.59895,1.599,441500000.0
2008-09-09 15:25:00,1.5989,1.59915,1.5989,1.5989,507999999.0
2008-09-09 15:26:00,1.5989,1.599,1.5987,1.5987,335800000.0
2008-09-09 15:27:00,1.5987,1.599,1.5986,1.5989,343700000.0
2008-09-09 15:28:00,1.59885,1.5989,1.5987,1.5987,173600000.0
2008-09-09 15:29:00,1.5988,1.5989,1.5987,1.5989,297300000.0
2008-09-09 15:30:00,1.5989,1.5992,1.59875,1.5991,397800000.0
2008-09-09 15:31:00,1.59915,1.59915,1.5988,1.5988,310500000.0
2008-09-09 15:32:00,1.5988,1.5993,1.5988,1.59925,495200000.0
2008-09-09 15:33:00,1.5993,1.5993,1.59885,1.599,470499999.0
2008-09-09 15:34:00,1.5989,1.59895,1.5982,1.59825,535700000.0
2008-09-09 15:35:00,1.5984,1.5984,1.5982,1.5982,368700000.0
2008-09-09 15:36:00,1.5982,1.5983,1.5979,1.598,445100000.0
2008-09-09 15:37:00,1.598,1.5981,1.5979,1.598,281700000.0
2008-09-09 15:38:00,1.5978,1.5978,1.5973,1.59755,295000000.0
2008-09-09 15:39:00,1.5977,1.5978,1.59755,1.5976,271400000.0
2008-09-09 15:40:00,1.5976,1.598,1.59725,1.598,531500000.0
2008-09-09 15:41:00,1.598,1.5986,1.5979,1.5986,438600000.0
2008-09-09 15:42:00,1.5986,1.5987,1.5985,1.5987,416800000.0
2008-09-09 15:43:00,1.59855,1.5994,1.59855,1.5993,435500000.0
2008-09-09 15:44:00,1.5993,1.5993,1.599,1.5993,294100000.0
2008-09-09 15:45:00,1.5993,1.6,1.5993,1.59975,390700000.0
2008-09-09 15:46:00,1.59975,1.6001,1.59965,1.6001,405300000.0
2008-09-09 15:47:00,1.6001,1.6003,1.6,1.6001,299200000.0
2008-09-09 15:48:00,1.60015,1.6005,1.60005,1.6003,338400000.0
2008-09-09 15:49:00,1.6003,1.6006,1.6002,1.6004,742100002.0
2008-09-09 15:50:00,1.6003,1.6004,1.60015,1.6003,584100000.0
2008-09-09 15:51:00,1.6003,1.6003,1.6001,1.6002,294900000.0
2008-09-09 15:52:00,1.6002,1.6003,1.60005,1.60015,420600000.0
2008-09-09 15:53:00,1.60015,1.6007,1.60005,1.6006,269200000.0
2008-09-09 15:54:00,1.6006,1.6008,1.60045,1.6006,349000000.0
2008-09-09 15:55:00,1.6005,1.6007,1.6004,1.6006,291200000.0
2008-09-09 15:56:00,1.6006,1.6009,1.6006,1.60075,429400000.0
2008-09-09 15:57:00,1.6008,1.60095,1.60055,1.6008,415000000.0
2008-09-09 15:58:00,1.6008,1.6009,1.6006,1.6007,317400000.0
2008-09-09 15:59:00,1.6007,1.6008,1.60025,1.6004,362900000.0
2008-09-09 16:00:00,1.6004,1.6004,1.5997,1.6003,408500000.0
2008-09-09 16:01:00,1.6003,1.6005,1.6,1.6001,418800000.0
2008-09-09 16:02:00,1.6001,1.6004,1.6,1.6002,476300000.0
2008-09-09 16:03:00,1.6001,1.6004,1.5998,1.59985,413400000.0
2008-09-09 16:04:00,1.59975,1.6,1.59975,1.5999,288900000.0
2008-09-09 16:05:00,1.5998,1.6003,1.5998,1.6001,378600000.0
2008-09-09 16:06:00,1.6001,1.6009,1.6001,1.6008,363900000.0
2008-09-09 16:07:00,1.60095,1.6012,1.6009,1.6012,191700000.0
2008-09-09 16:08:00,1.6012,1.6013,1.601,1.6011,194900000.0
2008-09-09 16:09:00,1.6011,1.6011,1.6004,1.6004,216400000.0
2008-09-09 16:10:00,1.6005,1.6007,1.6002,1.6002,385400000.0
2008-09-09 16:11:00,1.6002,1.6002,1.6,1.6,198000000.0
2008-09-09 16:12:00,1.6,1.6001,1.59985,1.6001,404300000.0
2008-09-09 16:13:00,1.6001,1.6001,1.59925,1.5993,267500000.0
2008-09-09 16:14:00,1.5993,1.5995,1.5992,1.5995,186900000.0
2008-09-09 16:15:00,1.59945,1.5997,1.5994,1.5996,244700000.0
2008-09-09 16:16:00,1.5996,1.5996,1.599,1.5994,369200000.0
2008-09-09 16:17:00,1.5994,1.5995,1.5992,1.5995,339700000.0
2008-09-09 16:18:00,1.5995,1.5997,1.5994,1.5996,267700000.0
2008-09-09 16:19:00,1.5996,1.5997,1.5992,1.5992,222600000.0
2008-09-09 16:20:00,1.5991,1.5997,1.5991,1.5995,370200000.0
2008-09-09 16:21:00,1.5996,1.5996,1.5993,1.5993,541500001.0
2008-09-09 16:22:00,1.5993,1.5994,1.59915,1.5992,355400000.0
2008-09-09 16:23:00,1.5992,1.5993,1.5991,1.5992,230600000.0
2008-09-09 16:24:00,1.5992,1.59945,1.5991,1.5993,366100000.0
2008-09-09 16:25:00,1.5993,1.5994,1.59905,1.5992,515800000.0
2008-09-09 16:26:00,1.5992,1.5993,1.5989,1.5991,384200000.0
2008-09-09 16:27:00,1.5991,1.5991,1.59865,1.5987,233600000.0
2008-09-09 16:28:00,1.5987,1.5988,1.59815,1.5985,332300000.0
2008-09-09 16:29:00,1.5985,1.5987,1.5985,1.5986,282600000.0
2008-09-09 16:30:00,1.5986,1.5986,1.5983,1.5983,320999998.0
2008-09-09 16:31:00,1.59835,1.5985,1.59785,1.598,418100000.0
2008-09-09 16:32:00,1.598,1.5983,1.5979,1.5981,283000000.0
2008-09-09 16:33:00,1.5981,1.5984,1.59805,1.5981,263000000.0
2008-09-09 16:34:00,1.5981,1.5981,1.59755,1.5976,254900000.0
2008-09-09 16:35:00,1.5976,1.5977,1.5975,1.5977,118700000.0
2008-09-09 16:36:00,1.59755,1.5978,1.5974,1.5975,215800000.0
2008-09-09 16:37:00,1.5974,1.5979,1.5974,1.5979,99700000.0
2008-09-09 16:38:00,1.5979,1.5982,1.5979,1.5981,111700000.0
2008-09-09 16:39:00,1.5981,1.5983,1.598,1.5983,233200000.0
2008-09-09 16:40:00,1.5982,1.5985,1.5982,1.5985,217900000.0
2008-09-09 16:41:00,1.59855,1.5986,1.59835,1.5985,212300000.0
2008-09-09 16:42:00,1.5986,1.5987,1.5985,1.5986,153600000.0
2008-09-09 16:43:00,1.5986,1.5986,1.5979,1.5979,264500000.0
2008-09-09 16:44:00,1.598,1.5985,1.59775,1.5984,460100000.0
2008-09-09 16:45:00,1.5984,1.5987,1.5982,1.59845,396900000.0
2008-09-09 16:46:00,1.5985,1.5986,1.59815,1.5982,352400000.0
2008-09-09 16:47:00,1.59815,1.5985,1.59815,1.5982,368300000.0
2008-09-09 16:48:00,1.5982,1.5984,1.598,1.5981,501100000.0
2008-09-09 16:49:00,1.598,1.598,1.5976,1.5977,465500000.0
2008-09-09 16:50:00,1.59765,1.5978,1.5974,1.59765,699000000.0
2008-09-09 16:51:00,1.5976,1.5979,1.5975,1.5978,359300000.0
2008-09-09 16:52:00,1.5979,1.5979,1.5978,1.5978,147200000.0
2008-09-09 16:53:00,1.5978,1.5982,1.5977,1.598,228200000.0
2008-09-09 16:54:00,1.598,1.5983,1.598,1.5981,286500000.0
2008-09-09 16:55:00,1.59805,1.5984,1.598,1.598,233500000.0
2008-09-09 16:56:00,1.598,1.598,1.597,1.597,475400000.0
2008-09-09 16:57:00,1.59715,1.59715,1.5962,1.5963,601800000.0
2008-09-09 16:58:00,1.5963,1.5965,1.59575,1.5958,492300001.0
2008-09-09 16:59:00,1.5957,1.596,1.5956,1.5956,476238800.0
2008-09-09 17:00:00,1.5956,1.5957,1.595,1.5952,329549600.0
2008-09-09 17:01:00,1.5952,1.5952,1.5947,1.5947,381400000.0
2008-09-09 17:02:00,1.5947,1.5955,1.5945,1.5955,406600000.0
2008-09-09 17:03:00,1.5955,1.5958,1.59525,1.5958,355700000.0
2008-09-09 17:04:00,1.5958,1.5962,1.5957,1.5962,439600000.0
2008-09-09 17:05:00,1.5962,1.59665,1.5962,1.5966,330599999.0
2008-09-09 17:06:00,1.5966,1.59665,1.59635,1.5964,338200000.0
2008-09-09 17:07:00,1.59635,1.5965,1.59605,1.5962,255100000.0
2008-09-09 17:08:00,1.5963,1.5964,1.5957,1.596,449600000.0
2008-09-09 17:09:00,1.596,1.5961,1.59575,1.5959,488100000.0
2008-09-09 17:10:00,1.5959,1.5959,1.5954,1.5955,474100000.0
2008-09-09 17:11:00,1.5955,1.5955,1.5952,1.5953,404700000.0
2008-09-09 17:12:00,1.5953,1.5957,1.5952,1.5956,434800001.0
2008-09-09 17:13:00,1.5956,1.5956,1.5953,1.5953,429300000.0
2008-09-09 17:14:00,1.5953,1.5954,1.5949,1.5951,559600001.0
2008-09-09 17:15:00,1.5951,1.5951,1.5941,1.5942,369200000.0
2008-09-09 17:16:00,1.59415,1.5945,1.59385,1.5943,531600000.0
2008-09-09 17:17:00,1.5943,1.59445,1.5938,1.5944,485600000.0
2008-09-09 17:18:00,1.5944,1.5946,1.594,1.5941,483000000.0
2008-09-09 17:19:00,1.5942,1.5947,1.5941,1.5947,248500000.0
2008-09-09 17:20:00,1.5947,1.5957,1.5944,1.5956,575700000.0
2008-09-09 17:21:00,1.5957,1.59605,1.59545,1.59575,409800000.0
2008-09-09 17:22:00,1.5957,1.596,1.5955,1.5958,380800000.0
2008-09-09 17:23:00,1.59575,1.5959,1.5957,1.5959,270000000.0
2008-09-09 17:24:00,1.5959,1.5963,1.59565,1.5963,284900000.0
2008-09-09 17:25:00,1.5963,1.59665,1.5963,1.5963,276500000.0
2008-09-09 17:26:00,1.5963,1.5966,1.596,1.5966,338200000.0
2008-09-09 17:27:00,1.5966,1.59665,1.59635,1.5964,244700000.0
2008-09-09 17:28:00,1.5964,1.59675,1.59635,1.5967,329400000.0
2008-09-09 17:29:00,1.59665,1.5974,1.59655,1.5973,510599999.0
2008-09-09 17:30:00,1.5973,1.5974,1.5969,1.59695,588799999.0
2008-09-09 17:31:00,1.5969,1.5969,1.5964,1.5964,468900000.0
2008-09-09 17:32:00,1.59645,1.5966,1.5964,1.5964,239400000.0
2008-09-09 17:33:00,1.5964,1.5964,1.59615,1.5962,327700000.0
2008-09-09 17:34:00,1.5962,1.5962,1.5958,1.5959,197100000.0
2008-09-09 17:35:00,1.5959,1.596,1.59565,1.596,247100000.0
2008-09-09 17:36:00,1.59595,1.5961,1.59595,1.5961,178400000.0
2008-09-09 17:37:00,1.5961,1.5962,1.5959,1.5959,132200000.0
2008-09-09 17:38:00,1.5958,1.5958,1.5955,1.59565,454200000.0
2008-09-09 17:39:00,1.59565,1.5964,1.5956,1.5963,304700000.0
2008-09-09 17:40:00,1.5963,1.5964,1.59605,1.5962,163800000.0
2008-09-09 17:41:00,1.5962,1.5962,1.5957,1.5959,272100000.0
2008-09-09 17:42:00,1.5959,1.5959,1.5957,1.5958,277600000.0
2008-09-09 17:43:00,1.5958,1.5958,1.5957,1.5957,38800000.0
2008-09-09 17:44:00,1.5957,1.5957,1.5957,1.5957,175700000.0
2008-09-09 17:45:00,1.5957,1.596,1.59555,1.59555,402600001.0
2008-09-09 17:46:00,1.59555,1.5957,1.59535,1.5956,511600000.0
2008-09-09 17:47:00,1.5956,1.5956,1.59525,1.59555,303100000.0
2008-09-09 17:48:00,1.5956,1.5958,1.5953,1.5953,385100000.0
2008-09-09 17:49:00,1.5953,1.5953,1.5952,1.5953,150400000.0
2008-09-09 17:50:00,1.59505,1.5953,1.5949,1.5951,364000000.0
2008-09-09 17:51:00,1.5951,1.5952,1.59455,1.5946,273900000.0
2008-09-09 17:52:00,1.5946,1.5946,1.5941,1.5945,341900000.0
2008-09-09 17:53:00,1.5945,1.59485,1.5944,1.5948,238500000.0
2008-09-09 17:54:00,1.5949,1.5949,1.5946,1.5947,237400000.0
2008-09-09 17:55:00,1.5947,1.595,1.5947,1.5949,230500000.0
2008-09-09 17:56:00,1.5949,1.5949,1.5947,1.5948,190700000.0
2008-09-09 17:57:00,1.5948,1.5949,1.5947,1.5948,161500000.0
2008-09-09 17:58:00,1.5948,1.5948,1.5946,1.5947,241100000.0
2008-09-09 17:59:00,1.5947,1.5949,1.5944,1.5944,278300000.0
2008-09-09 18:00:00,1.5944,1.5947,1.5944,1.5946,207900000.0
2008-09-09 18:01:00,1.5946,1.5947,1.5944,1.5945,195400000.0
2008-09-09 18:02:00,1.5945,1.5945,1.59425,1.59425,147800000.0
2008-09-09 18:03:00,1.59425,1.5945,1.59425,1.5945,275400000.0
2008-09-09 18:04:00,1.5945,1.5946,1.5945,1.5945,82000000.0
2008-09-09 18:05:00,1.5945,1.5949,1.5944,1.5949,278900000.0
2008-09-09 18:06:00,1.5949,1.5952,1.5947,1.5947,362200000.0
2008-09-09 18:07:00,1.5948,1.5949,1.5945,1.5946,348600000.0
2008-09-09 18:08:00,1.5947,1.5949,1.59435,1.5944,311800000.0
2008-09-09 18:09:00,1.59445,1.5946,1.5942,1.5942,311400000.0
2008-09-09 18:10:00,1.5942,1.5947,1.5942,1.5946,184800000.0
2008-09-09 18:11:00,1.5946,1.5946,1.59415,1.5945,296900000.0
2008-09-09 18:12:00,1.59435,1.5944,1.59405,1.5942,319200000.0
2008-09-09 18:13:00,1.5942,1.5943,1.594,1.5942,271100000.0
2008-09-09 18:14:00,1.5942,1.5945,1.5941,1.5944,399400000.0
2008-09-09 18:15:00,1.5944,1.5948,1.59435,1.5948,298300000.0
2008-09-09 18:16:00,1.5948,1.5949,1.5947,1.5949,188600000.0
2008-09-09 18:17:00,1.5948,1.5951,1.5948,1.59495,292900000.0
2008-09-09 18:18:00,1.5951,1.5951,1.59495,1.595,307700000.0
2008-09-09 18:19:00,1.5951,1.5951,1.59485,1.595,100200000.0
2008-09-09 18:20:00,1.595,1.59555,1.5948,1.595,397500000.0
2008-09-09 18:21:00,1.595,1.5954,1.59485,1.5952,287900000.0
2008-09-09 18:22:00,1.5952,1.5954,1.59505,1.5953,226500000.0
2008-09-09 18:23:00,1.5953,1.5956,1.5951,1.5955,209400000.0
2008-09-09 18:24:00,1.5955,1.5955,1.5949,1.5951,201400000.0
2008-09-09 18:25:00,1.5951,1.5952,1.595,1.5951,191900000.0
2008-09-09 18:26:00,1.59515,1.5954,1.59515,1.5952,286400000.0
2008-09-09 18:27:00,1.5952,1.5954,1.59515,1.59515,314200000.0
2008-09-09 18:28:00,1.59515,1.59525,1.59465,1.59465,300900000.0
2008-09-09 18:29:00,1.59465,1.595,1.5946,1.595,310000000.0
2008-09-09 18:30:00,1.595,1.5952,1.59475,1.59495,244000000.0
2008-09-09 18:31:00,1.59495,1.5956,1.5949,1.5955,379200000.0
2008-09-09 18:32:00,1.5956,1.5959,1.59555,1.5956,211700000.0
2008-09-09 18:33:00,1.5956,1.5958,1.5954,1.5956,354000000.0
2008-09-09 18:34:00,1.59555,1.5962,1.59545,1.596,404000000.0
2008-09-09 18:35:00,1.596,1.5963,1.5958,1.5962,323400000.0
2008-09-09 18:36:00,1.59625,1.5966,1.59625,1.59655,302200000.0
2008-09-09 18:37:00,1.5966,1.59685,1.59645,1.5965,492700000.0
2008-09-09 18:38:00,1.59655,1.5967,1.59635,1.59635,309200000.0
2008-09-09 18:39:00,1.59635,1.5968,1.5963,1.5964,352800000.0
2008-09-09 18:40:00,1.5964,1.5966,1.59625,1.5964,340100000.0
2008-09-09 18:41:00,1.59635,1.5967,1.59625,1.5965,429600000.0
2008-09-09 18:42:00,1.5965,1.5965,1.5962,1.59645,320300000.0
2008-09-09 18:43:00,1.59645,1.5965,1.59625,1.59645,204200000.0
2008-09-09 18:44:00,1.5965,1.5967,1.59635,1.5965,374500000.0
2008-09-09 18:45:00,1.59645,1.5969,1.5964,1.5968,237700000.0
2008-09-09 18:46:00,1.5969,1.5974,1.59675,1.5973,340300000.0
2008-09-09 18:47:00,1.59725,1.59775,1.59695,1.5972,356200000.0
2008-09-09 18:48:00,1.5972,1.5974,1.59715,1.5973,175300000.0
2008-09-09 18:49:00,1.5973,1.5975,1.59715,1.5972,117800000.0
2008-09-09 18:50:00,1.59715,1.5973,1.59705,1.59715,248400000.0
2008-09-09 18:51:00,1.59715,1.59745,1.597,1.5974,336200000.0
2008-09-09 18:52:00,1.59745,1.5975,1.59665,1.5968,343000000.0
2008-09-09 18:53:00,1.5968,1.5969,1.5967,1.5968,172600000.0
2008-09-09 18:54:00,1.5967,1.597,1.5967,1.5969,142700000.0
2008-09-09 18:55:00,1.5969,1.5969,1.5968,1.5969,155500000.0
2008-09-09 18:56:00,1.5968,1.5975,1.5967,1.5972,305400000.0
2008-09-09 18:57:00,1.5972,1.5972,1.5969,1.5969,305100000.0
2008-09-09 18:58:00,1.5969,1.5977,1.5969,1.59755,211300000.0
2008-09-09 18:59:00,1.5976,1.5976,1.5973,1.59735,397100000.0
2008-09-09 19:00:00,1.5974,1.5974,1.59685,1.5972,420300000.0
2008-09-09 19:01:00,1.5972,1.5975,1.59705,1.5972,194000000.0
2008-09-09 19:02:00,1.5972,1.5972,1.5969,1.59695,250100000.0
2008-09-09 19:03:00,1.59695,1.5978,1.59695,1.5978,277100000.0
2008-09-09 19:04:00,1.5976,1.5984,1.5974,1.5983,323300000.0
2008-09-09 19:05:00,1.5983,1.5987,1.59825,1.5986,291800000.0
2008-09-09 19:06:00,1.5985,1.5985,1.59835,1.5984,205900000.0
2008-09-09 19:07:00,1.5984,1.5985,1.598,1.5981,191700000.0
2008-09-09 19:08:00,1.59805,1.5985,1.598,1.59815,344400000.0
2008-09-09 19:09:00,1.59815,1.5983,1.59795,1.59815,197100000.0
2008-09-09 19:10:00,1.5982,1.5983,1.5981,1.5983,180000000.0
2008-09-09 19:11:00,1.5979,1.5981,1.597,1.59705,280800000.0
2008-09-09 19:12:00,1.5972,1.5974,1.597,1.5972,293700000.0
2008-09-09 19:13:00,1.5972,1.5972,1.5971,1.5972,61400000.0
2008-09-09 19:14:00,1.59715,1.5974,1.5971,1.5971,152600000.0
2008-09-09 19:15:00,1.5971,1.5971,1.597,1.59705,162500000.0
2008-09-09 19:16:00,1.59705,1.5972,1.597,1.59705,116100000.0
2008-09-09 19:17:00,1.59705,1.5973,1.59705,1.5972,158400000.0
2008-09-09 19:18:00,1.5972,1.5973,1.5969,1.5971,319800000.0
2008-09-09 19:19:00,1.5971,1.5973,1.597,1.5972,221600000.0
2008-09-09 19:20:00,1.5971,1.5973,1.5968,1.597,232400000.0
2008-09-09 19:21:00,1.597,1.5973,1.597,1.5972,199300000.0
2008-09-09 19:22:00,1.5972,1.5972,1.5968,1.597,120900000.0
2008-09-09 19:23:00,1.5969,1.5972,1.59675,1.5969,113900000.0
2008-09-09 19:24:00,1.59675,1.5968,1.5963,1.5966,157300000.0
2008-09-09 19:25:00,1.5966,1.5967,1.5965,1.5967,368600000.0
2008-09-09 19:26:00,1.5967,1.5967,1.596,1.596,178400000.0
2008-09-09 19:27:00,1.596,1.5965,1.5959,1.5964,275200000.0
2008-09-09 19:28:00,1.5964,1.5967,1.59635,1.59655,195100000.0
2008-09-09 19:29:00,1.5966,1.5966,1.5963,1.5964,166100000.0
2008-09-09 19:30:00,1.5964,1.5964,1.5961,1.5963,250100000.0
2008-09-09 19:31:00,1.5962,1.5964,1.5961,1.5961,65400000.0
2008-09-09 19:32:00,1.5961,1.5961,1.5955,1.5956,326000000.0
2008-09-09 19:33:00,1.5956,1.5957,1.5955,1.5957,204000000.0
2008-09-09 19:34:00,1.5957,1.5958,1.59565,1.59575,272500000.0
2008-09-09 19:35:00,1.5958,1.596,1.5956,1.5958,1790199980.0
2008-09-09 19:36:00,1.5958,1.59605,1.59555,1.5958,226610000.0
2008-09-09 19:37:00,1.5958,1.5959,1.59535,1.5957,154114600.0
2008-09-09 19:38:00,1.5957,1.5958,1.59555,1.5956,169500000.0
2008-09-09 19:39:00,1.59565,1.5959,1.59555,1.59555,185000000.0
2008-09-09 19:40:00,1.5956,1.5959,1.5955,1.59575,242400000.0
2008-09-09 19:41:00,1.5959,1.5959,1.59575,1.59575,246900000.0
2008-09-09 19:42:00,1.5958,1.5959,1.5957,1.5958,345600000.0
2008-09-09 19:43:00,1.59575,1.5966,1.59575,1.5964,281300000.0
2008-09-09 19:44:00,1.5964,1.5965,1.5959,1.5961,219200000.0
2008-09-09 19:45:00,1.5961,1.5961,1.5958,1.5958,205100000.0
2008-09-09 19:46:00,1.5958,1.5961,1.5957,1.59575,234400000.0
2008-09-09 19:47:00,1.5958,1.5961,1.5952,1.5952,302100000.0
2008-09-09 19:48:00,1.5952,1.5956,1.5952,1.5954,294500000.0
2008-09-09 19:49:00,1.5954,1.5955,1.59515,1.5952,227800001.0
2008-09-09 19:50:00,1.5952,1.5955,1.5951,1.5953,243710000.0
2008-09-09 19:51:00,1.5953,1.5953,1.5951,1.5952,167999600.0
2008-09-09 19:52:00,1.5953,1.5953,1.5951,1.5951,166810000.0
2008-09-09 19:53:00,1.5951,1.5954,1.5951,1.5953,188370000.0
2008-09-09 19:54:00,1.5953,1.5955,1.59515,1.5953,134000000.0
2008-09-09 19:55:00,1.5953,1.5955,1.5951,1.59545,330050000.0
2008-09-09 19:56:00,1.59545,1.5959,1.5954,1.5958,465300000.0
2008-09-09 19:57:00,1.5958,1.596,1.59535,1.5956,370900000.0
2008-09-09 19:58:00,1.5955,1.5959,1.59535,1.5954,462700000.0
2008-09-09 19:59:00,1.5954,1.5955,1.5953,1.5954,601400001.0
2008-09-09 20:00:00,1.5954,1.5957,1.5954,1.5956,446500000.0
2008-09-09 20:01:00,1.5956,1.5957,1.59475,1.5949,498300000.0
2008-09-09 20:02:00,1.5949,1.5952,1.5949,1.5952,386100000.0
2008-09-09 20:03:00,1.5952,1.5952,1.5949,1.5952,391600000.0
2008-09-09 20:04:00,1.5952,1.5952,1.59505,1.5952,321300000.0
2008-09-09 20:05:00,1.5952,1.5952,1.5942,1.5943,355000000.0
2008-09-09 20:06:00,1.5943,1.5945,1.5943,1.5943,361400000.0
2008-09-09 20:07:00,1.5943,1.5945,1.5942,1.5945,234100000.0
2008-09-09 20:08:00,1.5944,1.5945,1.5941,1.5941,421500000.0
2008-09-09 20:09:00,1.5941,1.5945,1.5941,1.5941,370240000.0
2008-09-09 20:10:00,1.5941,1.5941,1.5935,1.59375,492400000.0
2008-09-09 20:11:00,1.5938,1.5938,1.5936,1.5936,785000000.0
2008-09-09 20:12:00,1.5937,1.5937,1.5934,1.59355,785000000.0
2008-09-09 20:13:00,1.59355,1.5942,1.5935,1.59415,327400000.0
2008-09-09 20:14:00,1.59415,1.5943,1.59375,1.59375,357500000.0
2008-09-09 20:15:00,1.5938,1.59425,1.5938,1.59425,218400000.0
2008-09-09 20:16:00,1.59425,1.5943,1.59405,1.5941,291800000.0
2008-09-09 20:17:00,1.5941,1.5943,1.5938,1.59395,364800000.0
2008-09-09 20:18:00,1.59395,1.594,1.59325,1.5935,253300000.0
2008-09-09 20:19:00,1.5935,1.5938,1.5933,1.5937,349800000.0
2008-09-09 20:20:00,1.5937,1.59415,1.59365,1.59405,280600000.0
2008-09-09 20:21:00,1.59405,1.5942,1.59385,1.594,312500000.0
2008-09-09 20:22:00,1.59395,1.59415,1.5935,1.5936,279100000.0
2008-09-09 20:23:00,1.5936,1.5938,1.5935,1.5936,293900000.0
2008-09-09 20:24:00,1.59345,1.5938,1.59335,1.5936,214800000.0
2008-09-09 20:25:00,1.59355,1.59405,1.59355,1.59405,223900000.0
2008-09-09 20:26:00,1.59405,1.5942,1.59375,1.5941,208100000.0
2008-09-09 20:27:00,1.5942,1.5944,1.594,1.5942,374200000.0
2008-09-09 20:28:00,1.5942,1.5942,1.5941,1.5942,148500000.0
2008-09-09 20:29:00,1.5942,1.5942,1.5938,1.5942,121100000.0
2008-09-09 20:30:00,1.5942,1.5942,1.59365,1.59365,216500000.0
2008-09-09 20:31:00,1.5938,1.5939,1.5936,1.59365,167534736.0
2008-09-09 20:32:00,1.5938,1.5938,1.5936,1.5936,484583852.0
2008-09-09 20:33:00,1.5936,1.5936,1.59285,1.59285,256950000.0
2008-09-09 20:34:00,1.59285,1.5931,1.59245,1.59245,507300001.0
2008-09-09 20:35:00,1.5926,1.5928,1.5924,1.5927,417700000.0
2008-09-09 20:36:00,1.5927,1.5935,1.59265,1.5934,398000000.0
2008-09-09 20:37:00,1.5934,1.5934,1.5928,1.593,502900000.0
2008-09-09 20:38:00,1.593,1.5933,1.59265,1.59265,368300000.0
2008-09-09 20:39:00,1.59265,1.5931,1.59265,1.59295,287300000.0
2008-09-09 20:40:00,1.59295,1.5932,1.5929,1.5929,174800000.0
2008-09-09 20:41:00,1.5929,1.5931,1.59285,1.593,222200000.0
2008-09-09 20:42:00,1.593,1.593,1.5928,1.5928,85500000.0
2008-09-09 20:43:00,1.5928,1.5928,1.59255,1.5928,59100000.0
2008-09-09 20:44:00,1.5929,1.5931,1.5929,1.59305,172700000.0
2008-09-09 20:45:00,1.593,1.5932,1.593,1.59305,371200000.0
2008-09-09 20:46:00,1.59305,1.59315,1.5928,1.593,455300000.0
2008-09-09 20:47:00,1.593,1.59335,1.59285,1.59325,307600000.0
2008-09-09 20:48:00,1.59325,1.5935,1.5932,1.5934,424200000.0
2008-09-09 20:49:00,1.5934,1.5939,1.5934,1.5938,314400000.0
2008-09-09 20:50:00,1.5938,1.59385,1.5937,1.5937,184600000.0
2008-09-09 20:51:00,1.5937,1.5938,1.5936,1.5937,244900000.0
2008-09-09 20:52:00,1.5937,1.5937,1.59345,1.5936,123700000.0
2008-09-09 20:53:00,1.5936,1.5936,1.5934,1.5935,104900000.0
2008-09-09 20:54:00,1.5935,1.5935,1.5931,1.5931,454400000.0
2008-09-09 20:55:00,1.5931,1.5937,1.5931,1.59355,431200000.0
2008-09-09 20:56:00,1.5935,1.5938,1.59325,1.5933,342400000.0
2008-09-09 20:57:00,1.59325,1.5933,1.5929,1.59305,279300000.0
2008-09-09 20:58:00,1.593,1.5931,1.59295,1.593,243500000.0
2008-09-09 20:59:00,1.593,1.5931,1.59275,1.5929,402100000.0
2008-09-09 21:00:00,1.5929,1.5932,1.59285,1.593,139200000.0
2008-09-09 21:01:00,1.593,1.593,1.59265,1.59265,136100000.0
2008-09-09 21:02:00,1.59265,1.59275,1.59255,1.5926,265200000.0
2008-09-09 21:03:00,1.5926,1.5927,1.5925,1.5926,293900000.0
2008-09-09 21:04:00,1.5926,1.5927,1.59255,1.59265,141900000.0
2008-09-09 21:05:00,1.59265,1.59285,1.59255,1.59255,202200000.0
2008-09-09 21:06:00,1.59255,1.59295,1.59255,1.59285,277600000.0
2008-09-09 21:07:00,1.5928,1.593,1.59265,1.593,242300000.0
2008-09-09 21:08:00,1.593,1.5934,1.5928,1.59335,581000000.0
2008-09-09 21:09:00,1.5934,1.594,1.59335,1.59395,500200000.0
2008-09-09 21:10:00,1.59395,1.5952,1.5939,1.595,516900000.0
2008-09-09 21:11:00,1.595,1.59515,1.59405,1.5941,837000001.0
2008-09-09 21:12:00,1.5941,1.5941,1.5936,1.59365,548400000.0
2008-09-09 21:13:00,1.59365,1.59395,1.5934,1.59365,299100000.0
2008-09-09 21:14:00,1.59365,1.5941,1.59315,1.59315,305200000.0
2008-09-09 21:15:00,1.59315,1.5934,1.59255,1.5928,429200000.0
2008-09-09 21:16:00,1.5928,1.593,1.59245,1.593,513800002.0
2008-09-09 21:17:00,1.5929,1.5932,1.59285,1.5931,357800000.0
2008-09-09 21:18:00,1.5931,1.59315,1.5929,1.59295,157400000.0
2008-09-09 21:19:00,1.59295,1.59305,1.59255,1.5926,365400000.0
2008-09-09 21:20:00,1.59255,1.5928,1.59255,1.5927,351500000.0
2008-09-09 21:21:00,1.5927,1.5928,1.5926,1.5928,199200000.0
2008-09-09 21:22:00,1.5928,1.59335,1.5928,1.59335,138600000.0
2008-09-09 21:23:00,1.5933,1.59345,1.59315,1.59325,141700000.0
2008-09-09 21:24:00,1.5933,1.594,1.59325,1.59385,276600000.0
2008-09-09 21:25:00,1.59385,1.5939,1.59355,1.5938,186500000.0
2008-09-09 21:26:00,1.5938,1.59405,1.5937,1.5938,334600000.0
2008-09-09 21:27:00,1.5937,1.594,1.5937,1.5939,225300000.0
2008-09-09 21:28:00,1.5939,1.5939,1.5935,1.5936,602300000.0
2008-09-09 21:29:00,1.5936,1.5945,1.5936,1.5943,428700000.0
2008-09-09 21:30:00,1.5943,1.5947,1.5942,1.5945,475300000.0
2008-09-09 21:31:00,1.5944,1.5945,1.594,1.5944,343400000.0
2008-09-09 21:32:00,1.5944,1.5947,1.5942,1.59465,182600000.0
2008-09-09 21:33:00,1.5947,1.59485,1.59445,1.59465,181300000.0
2008-09-09 21:34:00,1.5947,1.5949,1.59455,1.5946,137500000.0
2008-09-09 21:35:00,1.5946,1.59475,1.59455,1.5946,202800000.0
2008-09-09 21:36:00,1.59455,1.5946,1.5942,1.5942,141000000.0
2008-09-09 21:37:00,1.59425,1.5944,1.59325,1.5936,268400000.0
2008-09-09 21:38:00,1.5936,1.5937,1.59345,1.59355,120300000.0
2008-09-09 21:39:00,1.59355,1.5937,1.5932,1.5935,465700000.0
2008-09-09 21:40:00,1.5935,1.5938,1.59345,1.5936,390000000.0
2008-09-09 21:41:00,1.5935,1.5936,1.593,1.5936,451900000.0
2008-09-09 21:42:00,1.5936,1.5937,1.5931,1.59315,193500000.0
2008-09-09 21:43:00,1.5931,1.59325,1.5929,1.5932,87300000.0
2008-09-09 21:44:00,1.5931,1.59335,1.59285,1.5933,293200000.0
2008-09-09 21:45:00,1.59335,1.59355,1.5933,1.5934,239200000.0
2008-09-09 21:46:00,1.59345,1.59345,1.59285,1.593,1519599972.0
2008-09-09 21:47:00,1.593,1.59305,1.59285,1.59285,705000001.0
2008-09-09 21:48:00,1.5928,1.5929,1.59275,1.5929,186600000.0
2008-09-09 21:49:00,1.5929,1.5929,1.5925,1.59265,159900001.0
2008-09-09 21:50:00,1.59265,1.5929,1.59265,1.59265,128400000.0
2008-09-09 21:51:00,1.59265,1.5928,1.59265,1.5927,126400000.0
2008-09-09 21:52:00,1.59275,1.59275,1.59255,1.5927,74000000.0
2008-09-09 21:53:00,1.59255,1.5927,1.59245,1.59245,168500000.0
2008-09-09 21:54:00,1.59245,1.5928,1.59245,1.59265,301700000.0
2008-09-09 21:55:00,1.5927,1.5928,1.59265,1.5928,328899995.0
2008-09-09 21:56:00,1.59275,1.59305,1.59275,1.59295,303300000.0
2008-09-09 21:57:00,1.5929,1.593,1.5929,1.593,217200000.0
2008-09-09 21:58:00,1.5929,1.5934,1.5929,1.5933,788099984.0
2008-09-09 21:59:00,1.5933,1.5933,1.59295,1.593,246900000.0
2008-09-09 22:00:00,1.593,1.5933,1.59275,1.593,185400000.0
2008-09-09 22:01:00,1.593,1.59315,1.5929,1.593,86600000.0
2008-09-09 22:02:00,1.59305,1.5931,1.5929,1.593,253200002.0
2008-09-09 22:03:00,1.593,1.5931,1.59285,1.5929,416300001.0
2008-09-09 22:04:00,1.593,1.5931,1.5929,1.59295,701400003.0
2008-09-09 22:05:00,1.59305,1.5933,1.59295,1.59305,152600000.0
2008-09-09 22:06:00,1.5931,1.5931,1.593,1.593,93700000.0
2008-09-09 22:07:00,1.59305,1.5931,1.593,1.59305,22400000.0
2008-09-09 22:08:00,1.593,1.59315,1.593,1.593,164200000.0
2008-09-09 22:09:00,1.593,1.593,1.5926,1.5927,936899993.0
2008-09-09 22:10:00,1.5928,1.59315,1.5927,1.59295,299500000.0
2008-09-09 22:11:00,1.593,1.5932,1.59295,1.5932,167500000.0
2008-09-09 22:12:00,1.5932,1.5933,1.59315,1.5932,92400000.0
2008-09-09 22:13:00,1.5931,1.59325,1.593,1.5931,200700000.0
2008-09-09 22:14:00,1.5931,1.59325,1.59305,1.59325,87400000.0
2008-09-09 22:15:00,1.5932,1.5933,1.59315,1.5933,75200000.0
2008-09-09 22:16:00,1.5933,1.5933,1.5932,1.5932,7300000.0
2008-09-09 22:17:00,1.59325,1.59335,1.59295,1.5932,154100000.0
2008-09-09 22:18:00,1.5932,1.59335,1.59295,1.59305,158100000.0
2008-09-09 22:19:00,1.5931,1.59315,1.59295,1.59305,179500000.0
2008-09-09 22:20:00,1.593,1.5932,1.593,1.5932,74300000.0
2008-09-09 22:21:00,1.5932,1.5932,1.593,1.5931,140100000.0
2008-09-09 22:22:00,1.5931,1.5931,1.59295,1.5931,77200000.0
2008-09-09 22:23:00,1.5931,1.59315,1.5929,1.5931,103100000.0
2008-09-09 22:24:00,1.59305,1.5931,1.5926,1.5929,244500000.0
2008-09-09 22:25:00,1.5929,1.5929,1.5925,1.5927,157800000.0
2008-09-09 22:26:00,1.5927,1.5928,1.5926,1.5927,265800000.0
2008-09-09 22:27:00,1.5927,1.59285,1.5927,1.59285,137400000.0
2008-09-09 22:28:00,1.59285,1.59285,1.59255,1.59265,318500000.0
2008-09-09 22:29:00,1.59275,1.5928,1.5925,1.5925,192800000.0
2008-09-09 22:30:00,1.5925,1.59255,1.5924,1.5924,128100000.0
2008-09-09 22:31:00,1.5924,1.59255,1.5923,1.5924,244399999.0
2008-09-09 22:32:00,1.5923,1.59235,1.5922,1.59225,169300000.0
2008-09-09 22:33:00,1.5922,1.5923,1.5919,1.59205,313300000.0
2008-09-09 22:34:00,1.592,1.5921,1.59155,1.5916,335600000.0
2008-09-09 22:35:00,1.5916,1.5917,1.5913,1.59135,311800000.0
2008-09-09 22:36:00,1.59135,1.5915,1.5912,1.59125,286800000.0
2008-09-09 22:37:00,1.5912,1.5916,1.5912,1.5915,195600000.0
2008-09-09 22:38:00,1.5915,1.59165,1.59095,1.59105,822200008.0
2008-09-09 22:39:00,1.5911,1.59145,1.5909,1.5912,370700000.0
2008-09-09 22:40:00,1.5912,1.5917,1.5911,1.5917,381500001.0
2008-09-09 22:41:00,1.5917,1.59185,1.5915,1.59175,214500002.0
2008-09-09 22:42:00,1.5918,1.5922,1.59165,1.5922,225000000.0
2008-09-09 22:43:00,1.5922,1.5928,1.5921,1.5927,209600000.0
2008-09-09 22:44:00,1.5927,1.59295,1.59265,1.5929,145200000.0
2008-09-09 22:45:00,1.593,1.59305,1.5922,1.59225,208200000.0
2008-09-09 22:46:00,1.5924,1.5924,1.59205,1.59235,195700000.0
2008-09-09 22:47:00,1.5923,1.5924,1.59225,1.59235,83200000.0
2008-09-09 22:48:00,1.5924,1.59285,1.5923,1.5924,296400002.0
2008-09-09 22:49:00,1.5925,1.5925,1.59205,1.59245,153500002.0
2008-09-09 22:50:00,1.5923,1.5925,1.59225,1.59235,166500000.0
2008-09-09 22:51:00,1.59225,1.59235,1.59225,1.59225,74700000.0
2008-09-09 22:52:00,1.59225,1.59235,1.59225,1.5923,65500000.0
2008-09-09 22:53:00,1.59235,1.59245,1.5923,1.5924,108100000.0
2008-09-09 22:54:00,1.5924,1.5925,1.5924,1.5925,54600000.0
2008-09-09 22:55:00,1.59255,1.59255,1.5924,1.5924,69500000.0
2008-09-09 22:56:00,1.5924,1.5925,1.5924,1.5924,49600000.0
2008-09-09 22:57:00,1.5924,1.59255,1.5924,1.5924,57800000.0
2008-09-09 22:58:00,1.5924,1.5925,1.5924,1.5924,34400000.0
2008-09-09 22:59:00,1.5924,1.5926,1.5924,1.5926,52700000.0
2008-09-09 23:00:00,1.59255,1.5926,1.5924,1.5924,226299997.0
2008-09-09 23:01:00,1.5921,1.59221,1.59164,1.5922,489599998.0
2008-09-09 23:02:00,1.5924,1.5924,1.5924,1.5924,194400012.0
2008-09-09 23:03:00,1.5924,1.5924,1.5924,1.5924,97200006.0
2008-09-09 23:04:00,1.5924,1.5924,1.5921,1.5921,400600023.0
2008-09-09 23:05:00,1.5922,1.5923,1.59155,1.592,195900006.0
2008-09-09 23:06:00,1.592,1.592,1.592,1.592,41900000.0
2008-09-09 23:07:00,1.592,1.59205,1.59175,1.59205,54900002.0
2008-09-09 23:08:00,1.592,1.592,1.5919,1.5919,105300003.0
2008-09-09 23:09:00,1.592,1.5922,1.592,1.5922,1090400034.0
2008-09-09 23:10:00,1.5922,1.5922,1.59195,1.592,106999997.0
2008-09-09 23:11:00,1.592,1.592,1.5916,1.5916,10500000.0
2008-09-09 23:12:00,1.59165,1.59187,1.59156,1.59187,243600000.0
2008-09-09 23:13:00,1.5918,1.5919,1.5918,1.5919,16700000.0
2008-09-09 23:14:00,1.5919,1.592,1.5919,1.592,51300000.0
2008-09-09 23:15:00,1.592,1.592,1.592,1.592,52500000.0
2008-09-09 23:16:00,1.5921,1.5921,1.592,1.5921,11400000.0
2008-09-09 23:17:00,1.592,1.592,1.592,1.592,35200000.0
2008-09-09 23:18:00,1.592,1.5924,1.59195,1.59215,134700000.0
2008-09-09 23:19:00,1.59215,1.59215,1.592,1.592,22500000.0
2008-09-09 23:20:00,1.592,1.5921,1.592,1.5921,11800000.0
2008-09-09 23:21:00,1.5921,1.5921,1.592,1.5921,82500000.0
2008-09-09 23:22:00,1.5921,1.5922,1.592,1.592,151900000.0
2008-09-09 23:23:00,1.592,1.59235,1.59135,1.5921,213700000.0
2008-09-09 23:24:00,1.5921,1.59215,1.592,1.592,832000002.0
2008-09-09 23:25:00,1.592,1.592,1.5917,1.592,1237000052.0
2008-09-09 23:26:00,1.592,1.592,1.592,1.592,194400009.0
2008-09-09 23:27:00,1.592,1.592,1.592,1.592,200599998.0
2008-09-09 23:28:00,1.592,1.592,1.592,1.592,33000000.0
2008-09-09 23:29:00,1.592,1.5921,1.592,1.5921,80200000.0
2008-09-09 23:30:00,1.592,1.59205,1.5917,1.5917,124500000.0
2008-09-09 23:31:00,1.5917,1.5922,1.5917,1.5921,114700000.0
2008-09-09 23:32:00,1.592,1.59215,1.592,1.5921,99200000.0
2008-09-09 23:33:00,1.5921,1.59215,1.592,1.5921,125500000.0
2008-09-09 23:34:00,1.5921,1.5921,1.592,1.59205,97700000.0
2008-09-09 23:35:00,1.5921,1.5921,1.592,1.592,33700000.0
2008-09-09 23:36:00,1.592,1.5921,1.59195,1.59195,145900000.0
2008-09-09 23:37:00,1.5919,1.5919,1.59185,1.59185,17000000.0
2008-09-09 23:38:00,1.59185,1.5919,1.5916,1.59185,377600000.0
2008-09-09 23:39:00,1.5919,1.592,1.59145,1.59145,294700000.0
2008-09-09 23:40:00,1.59145,1.5915,1.59145,1.5915,25300000.0
2008-09-09 23:41:00,1.5916,1.59165,1.59125,1.59125,54900000.0
2008-09-09 23:42:00,1.5912,1.5912,1.591,1.5911,51400000.0
2008-09-09 23:43:00,1.5912,1.5912,1.5912,1.5912,17200000.0
2008-09-09 23:44:00,1.59092,1.59132,1.59092,1.59111,89100000.0
2008-09-09 23:45:00,1.5912,1.5912,1.591,1.591,22900000.0
2008-09-09 23:46:00,1.591,1.5912,1.591,1.5912,28200000.0
2008-09-09 23:47:00,1.5912,1.5912,1.591,1.59115,103200000.0
2008-09-09 23:48:00,1.59115,1.5918,1.591,1.5918,143200000.0
2008-09-09 23:49:00,1.59155,1.59155,1.5911,1.5914,93000000.0
2008-09-09 23:50:00,1.5914,1.5914,1.59115,1.59115,18500000.0
2008-09-09 23:51:00,1.5913,1.5914,1.591,1.5911,138900000.0
2008-09-09 23:52:00,1.5911,1.5913,1.5911,1.5912,37900000.0
2008-09-09 23:53:00,1.5912,1.5912,1.5912,1.5912,4200000.0
2008-09-09 23:54:00,1.5912,1.5912,1.59095,1.5912,62900001.0
2008-09-09 23:55:00,1.5912,1.5912,1.5911,1.5912,13400000.0
2008-09-09 23:56:00,1.5911,1.5912,1.5911,1.5912,15500000.0
2008-09-09 23:57:00,1.5911,1.5912,1.5911,1.5911,16600000.0
2008-09-09 23:58:00,1.5912,1.5912,1.5911,1.5912,9800000.0
2008-09-09 23:59:00,1.5911,1.5911,1.5911,1.5911,7800000.0
2008-09-10 00:00:00,1.5912,1.5912,1.5912,1.5912,8400000.0
2008-09-10 00:01:00,1.59103,1.59114,1.59094,1.59112,142699999.0
2008-09-10 00:02:00,1.5912,1.5912,1.5912,1.5912,3200000.0
2008-09-10 00:03:00,1.5912,1.5915,1.5911,1.5912,17400000.0
2008-09-10 00:04:00,1.5912,1.5912,1.5911,1.5912,18200000.0
2008-09-10 00:05:00,1.5911,1.5912,1.5911,1.5912,14800000.0
2008-09-10 00:06:00,1.5911,1.5912,1.5911,1.5912,4200000.0
2008-09-10 00:07:00,1.5911,1.5911,1.5911,1.5911,9600000.0
2008-09-10 00:08:00,1.5911,1.5911,1.5909,1.5909,106050000.0
2008-09-10 00:09:00,1.5909,1.5909,1.5905,1.5907,50900000.0
2008-09-10 00:10:00,1.5907,1.5909,1.5907,1.5908,251700009.0
2008-09-10 00:11:00,1.5909,1.591,1.5908,1.5908,55000000.0
2008-09-10 00:12:00,1.5908,1.5908,1.5908,1.5908,48000000.0
2008-09-10 00:13:00,1.5908,1.5908,1.5908,1.5908,12800000.0
2008-09-10 00:14:00,1.5908,1.59115,1.5908,1.59115,160199998.0
2008-09-10 00:15:00,1.5913,1.592,1.5912,1.592,256000000.0
2008-09-10 00:16:00,1.592,1.5926,1.5917,1.5925,398499998.0
2008-09-10 00:17:00,1.5926,1.5945,1.59255,1.5938,680999999.0
2008-09-10 00:18:00,1.5938,1.5938,1.59305,1.5931,700200006.0
2008-09-10 00:19:00,1.5931,1.5932,1.59245,1.59245,125500000.0
2008-09-10 00:20:00,1.59295,1.59295,1.5921,1.5925,111500000.0
2008-09-10 00:21:00,1.5926,1.5926,1.5926,1.5926,10600000.0
2008-09-10 00:22:00,1.5926,1.5926,1.59205,1.5921,239800000.0
2008-09-10 00:23:00,1.5921,1.59235,1.592,1.59235,49000001.0
2008-09-10 00:24:00,1.5924,1.59255,1.59235,1.59255,217100005.0
2008-09-10 00:25:00,1.5926,1.5929,1.59255,1.5927,99699998.0
2008-09-10 00:26:00,1.59285,1.59285,1.59285,1.59285,1000000.0
2008-09-10 00:27:00,1.59285,1.59285,1.59235,1.5925,60800000.0
2008-09-10 00:28:00,1.5925,1.5925,1.5925,1.5925,22400000.0
2008-09-10 00:29:00,1.59263,1.59263,1.59239,1.59255,30800000.0
2008-09-10 00:30:00,1.5925,1.59275,1.5925,1.59275,118500000.0
2008-09-10 00:31:00,1.5928,1.5929,1.5928,1.5929,12800000.0
2008-09-10 00:32:00,1.5928,1.5928,1.5926,1.5926,71000000.0
2008-09-10 00:33:00,1.5926,1.59275,1.5926,1.59275,34900000.0
2008-09-10 00:34:00,1.59251,1.5926,1.59246,1.59257,278900000.0
2008-09-10 00:35:00,1.5928,1.5928,1.5928,1.5928,98100003.0
2008-09-10 00:36:00,1.5929,1.593,1.5929,1.593,3000000.0
2008-09-10 00:37:00,1.5929,1.5929,1.5929,1.5929,259800011.0
2008-09-10 00:38:00,1.5929,1.593,1.5928,1.5928,512900018.0
2008-09-10 00:39:00,1.5928,1.59295,1.5928,1.59295,102900000.0
2008-09-10 00:40:00,1.5929,1.5931,1.5929,1.593,199000004.0
2008-09-10 00:41:00,1.593,1.593,1.593,1.593,42200001.0
2008-09-10 00:42:00,1.593,1.593,1.593,1.593,337600008.0
2008-09-10 00:43:00,1.593,1.593,1.593,1.593,84400002.0
2008-09-10 00:44:00,1.59272,1.59272,1.59236,1.5924,434399992.0
2008-09-10 00:45:00,1.59285,1.59288,1.59262,1.59288,138600000.0
2008-09-10 00:46:00,1.593,1.593,1.593,1.593,316199996.0
2008-09-10 00:47:00,1.593,1.593,1.593,1.593,140399997.0
2008-09-10 00:48:00,1.593,1.593,1.593,1.593,46799999.0
2008-09-10 00:49:00,1.59259,1.59259,1.59253,1.59256,77899999.0
2008-09-10 00:50:00,1.5925,1.59273,1.59243,1.5926,52300000.0
2008-09-10 00:51:00,1.59252,1.59262,1.5924,1.59262,272099996.0
2008-09-10 00:52:00,1.593,1.593,1.593,1.593,46799999.0
2008-09-10 00:53:00,1.593,1.593,1.593,1.593,233999995.0
2008-09-10 00:54:00,1.593,1.5933,1.593,1.5933,280799995.0
2008-09-10 00:55:00,1.5933,1.5934,1.5933,1.5934,55800000.0
2008-09-10 00:56:00,1.5934,1.59425,1.5933,1.5939,218200000.0
2008-09-10 00:57:00,1.5939,1.5939,1.5937,1.5939,15200000.0
2008-09-10 00:58:00,1.59365,1.5937,1.59365,1.5937,8400000.0
2008-09-10 00:59:00,1.5937,1.5937,1.5937,1.5937,8400000.0
2008-09-10 01:00:00,1.59305,1.59334,1.59294,1.5932,450999999.0
2008-09-10 01:01:00,1.59339,1.59353,1.59318,1.59326,585000000.0
2008-09-10 01:02:00,1.5937,1.5937,1.5937,1.5937,5000000.0
2008-09-10 01:03:00,1.59332,1.59364,1.59326,1.59343,586919998.0
2008-09-10 01:04:00,1.59312,1.59352,1.59312,1.59352,185709600.0
2008-09-10 01:05:00,1.59345,1.5936,1.59321,1.59332,135050000.0
2008-09-10 01:06:00,1.59323,1.59354,1.59323,1.59329,244249599.0
2008-09-10 01:07:00,1.59345,1.59348,1.59307,1.5932,179500000.0
2008-09-10 01:08:00,1.5931,1.59339,1.5931,1.59324,31049600.0
2008-09-10 01:09:00,1.59345,1.59345,1.59345,1.59345,1000000.0
2008-09-10 01:10:00,1.59325,1.5934,1.59325,1.5933,22900000.0
2008-09-10 01:11:00,1.5932,1.5932,1.5931,1.5931,397799997.0
2008-09-10 01:12:00,1.5933,1.59345,1.5932,1.5933,113600000.0
2008-09-10 01:13:00,1.5933,1.5933,1.5933,1.5933,726000000.0
2008-09-10 01:14:00,1.5933,1.5933,1.5933,1.5933,363000000.0
2008-09-10 01:15:00,1.5931,1.5933,1.59305,1.5931,516400000.0
2008-09-10 01:16:00,1.5933,1.5933,1.593,1.59305,339600002.0
2008-09-10 01:17:00,1.5927,1.5928,1.5927,1.5927,93700000.0
2008-09-10 01:18:00,1.5927,1.5929,1.59255,1.5928,105999999.0
2008-09-10 01:19:00,1.5928,1.5928,1.5928,1.5928,9800000.0
2008-09-10 01:20:00,1.5928,1.5928,1.5928,1.5928,4200000.0
2008-09-10 01:21:00,1.5928,1.5928,1.5928,1.5928,1400000.0
2008-09-10 01:22:00,1.59285,1.59285,1.5925,1.5925,237600004.0
2008-09-10 01:23:00,1.5925,1.5928,1.5925,1.5926,452000000.0
2008-09-10 01:24:00,1.5925,1.5925,1.5925,1.5925,11000000.0
2008-09-10 01:25:00,1.5926,1.5926,1.5926,1.5926,1000000.0
2008-09-10 01:26:00,1.5925,1.5925,1.5925,1.5925,11000000.0
2008-09-10 01:27:00,1.59252,1.59257,1.59226,1.59248,233500000.0
2008-09-10 01:28:00,1.59225,1.59259,1.59221,1.59255,216600000.0
2008-09-10 01:29:00,1.5926,1.5926,1.59225,1.5923,40500000.0
2008-09-10 01:30:00,1.59177,1.59221,1.59177,1.59219,611500000.0
2008-09-10 01:31:00,1.5923,1.5923,1.592,1.5923,17900000.0
2008-09-10 01:32:00,1.5923,1.5923,1.5923,1.5923,14700000.0
2008-09-10 01:33:00,1.5923,1.5923,1.5923,1.5923,4200000.0
2008-09-10 01:34:00,1.5919,1.5921,1.5918,1.5921,132500000.0
2008-09-10 01:35:00,1.5921,1.5921,1.5921,1.5921,95700001.0
2008-09-10 01:36:00,1.5922,1.5922,1.5917,1.592,222000002.0
2008-09-10 01:37:00,1.592,1.59265,1.592,1.5924,340500001.0
2008-09-10 01:38:00,1.5924,1.5924,1.5922,1.5923,101400001.0
2008-09-10 01:39:00,1.5923,1.5925,1.59225,1.5924,203500004.0
2008-09-10 01:40:00,1.5925,1.5925,1.5923,1.5924,58200000.0
2008-09-10 01:41:00,1.5923,1.5923,1.5923,1.5923,2000000.0
2008-09-10 01:42:00,1.5922,1.59235,1.5922,1.59235,115199998.0
2008-09-10 01:43:00,1.5923,1.5923,1.5923,1.5923,437400027.0
2008-09-10 01:44:00,1.5923,1.5923,1.5923,1.5923,307800019.0
2008-09-10 01:45:00,1.5923,1.5923,1.5923,1.5923,486000030.0
2008-09-10 01:46:00,1.5923,1.5923,1.5923,1.5923,324600018.0
2008-09-10 01:47:00,1.5924,1.5924,1.59175,1.5918,678600010.0
2008-09-10 01:48:00,1.5918,1.5918,1.5914,1.5915,147700000.0
2008-09-10 01:49:00,1.5915,1.5915,1.5913,1.5913,133400000.0
2008-09-10 01:50:00,1.5913,1.59135,1.5912,1.5913,85000000.0
2008-09-10 01:51:00,1.5913,1.5916,1.5912,1.5914,199300000.0
2008-09-10 01:52:00,1.5914,1.59155,1.5914,1.5915,211400000.0
2008-09-10 01:53:00,1.5915,1.5915,1.5913,1.5914,124400000.0
2008-09-10 01:54:00,1.5914,1.5914,1.5914,1.5914,12200000.0
2008-09-10 01:55:00,1.5914,1.59145,1.59115,1.5914,148300000.0
2008-09-10 01:56:00,1.5913,1.59145,1.5913,1.5914,340999992.0
2008-09-10 01:57:00,1.5914,1.59155,1.5913,1.5913,232499999.0
2008-09-10 01:58:00,1.5913,1.59155,1.5913,1.5915,92900000.0
2008-09-10 01:59:00,1.5914,1.5914,1.5913,1.5913,134800000.0
2008-09-10 02:00:00,1.5913,1.5913,1.5912,1.5913,194400000.0
2008-09-10 02:01:00,1.5913,1.5915,1.5913,1.5915,199100000.0
2008-09-10 02:02:00,1.5915,1.5915,1.5915,1.5915,19500000.0
2008-09-10 02:03:00,1.5915,1.5916,1.5915,1.5916,100300000.0
2008-09-10 02:04:00,1.59155,1.59205,1.59155,1.592,114600000.0
2008-09-10 02:05:00,1.592,1.592,1.592,1.592,12400000.0
2008-09-10 02:06:00,1.592,1.59235,1.5919,1.5923,131000000.0
2008-09-10 02:07:00,1.5923,1.5924,1.592,1.5923,95900000.0
2008-09-10 02:08:00,1.5923,1.5924,1.592,1.592,70200000.0
2008-09-10 02:09:00,1.59205,1.5921,1.59205,1.5921,43500000.0
2008-09-10 02:10:00,1.5921,1.59225,1.592,1.592,129300000.0
2008-09-10 02:11:00,1.592,1.5921,1.592,1.5921,26700000.0
2008-09-10 02:12:00,1.59215,1.59225,1.5921,1.5922,59200000.0
2008-09-10 02:13:00,1.5921,1.5922,1.5921,1.5921,96400000.0
2008-09-10 02:14:00,1.5921,1.5922,1.5921,1.5922,27000000.0
2008-09-10 02:15:00,1.5922,1.5922,1.5921,1.5921,48000000.0
2008-09-10 02:16:00,1.5921,1.5921,1.5921,1.5921,11000000.0
2008-09-10 02:17:00,1.5921,1.5921,1.5921,1.5921,11000000.0
2008-09-10 02:18:00,1.5918,1.59197,1.5917,1.59176,18200000.0
2008-09-10 02:19:00,1.5921,1.5921,1.592,1.592,24300000.0
2008-09-10 02:20:00,1.592,1.59215,1.59195,1.592,38500000.0
2008-09-10 02:21:00,1.592,1.592,1.5918,1.5918,27200000.0
2008-09-10 02:22:00,1.5918,1.5918,1.59175,1.59175,35200000.0
2008-09-10 02:23:00,1.59175,1.59175,1.59145,1.5915,130700000.0
2008-09-10 02:24:00,1.5915,1.5916,1.5915,1.5915,235800000.0
2008-09-10 02:25:00,1.59155,1.59155,1.5913,1.59145,195300000.0
2008-09-10 02:26:00,1.59145,1.5917,1.59145,1.5916,183900000.0
2008-09-10 02:27:00,1.5916,1.5916,1.5916,1.5916,39000000.0
2008-09-10 02:28:00,1.5916,1.5916,1.5916,1.5916,156000000.0
2008-09-10 02:29:00,1.5916,1.5916,1.5916,1.5916,17600000.0
2008-09-10 02:30:00,1.59128,1.59172,1.59127,1.5916,46100000.0
2008-09-10 02:31:00,1.5916,1.5917,1.5916,1.5916,137800000.0
2008-09-10 02:32:00,1.5917,1.5918,1.5917,1.5917,201100000.0
2008-09-10 02:33:00,1.5917,1.5919,1.5917,1.5919,97400000.0
2008-09-10 02:34:00,1.5918,1.59195,1.5917,1.5919,139900000.0
2008-09-10 02:35:00,1.5919,1.59215,1.5919,1.5921,172300001.0
2008-09-10 02:36:00,1.5921,1.5924,1.592,1.592,393400000.0
2008-09-10 02:37:00,1.592,1.5921,1.592,1.592,681599997.0
2008-09-10 02:38:00,1.592,1.59215,1.592,1.592,959299989.0
2008-09-10 02:39:00,1.592,1.5922,1.592,1.592,576399995.0
2008-09-10 02:40:00,1.592,1.5922,1.592,1.5922,237499998.0
2008-09-10 02:41:00,1.59193,1.59199,1.59177,1.59198,152699997.0
2008-09-10 02:42:00,1.5922,1.5923,1.5922,1.5923,70100000.0
2008-09-10 02:43:00,1.5922,1.5923,1.5921,1.5922,239000000.0
2008-09-10 02:44:00,1.5922,1.5926,1.5922,1.5926,168700000.0
2008-09-10 02:45:00,1.5926,1.5929,1.5926,1.5928,405000000.0
2008-09-10 02:46:00,1.5928,1.59285,1.5924,1.5924,141100000.0
2008-09-10 02:47:00,1.5924,1.5925,1.5924,1.5925,132400000.0
2008-09-10 02:48:00,1.5926,1.59275,1.59255,1.5926,207900000.0
2008-09-10 02:49:00,1.5926,1.5926,1.5922,1.5924,242800000.0
2008-09-10 02:50:00,1.59245,1.59275,1.59245,1.5927,124700003.0
2008-09-10 02:51:00,1.5927,1.59345,1.5927,1.59345,546000001.0
2008-09-10 02:52:00,1.59345,1.5936,1.5934,1.5936,101200000.0
2008-09-10 02:53:00,1.5936,1.5936,1.5933,1.59355,89800000.0
2008-09-10 02:54:00,1.5936,1.5936,1.5929,1.5931,452599999.0
2008-09-10 02:55:00,1.5931,1.5932,1.5931,1.5931,269600000.0
2008-09-10 02:56:00,1.5931,1.5931,1.5931,1.5931,245600000.0
2008-09-10 02:57:00,1.59315,1.5934,1.59305,1.5931,209600000.0
2008-09-10 02:58:00,1.5931,1.5932,1.5931,1.5931,294500001.0
2008-09-10 02:59:00,1.5931,1.5931,1.5931,1.5931,162000000.0
2008-09-10 03:00:00,1.5931,1.5935,1.5931,1.59345,253200000.0
2008-09-10 03:01:00,1.5936,1.5942,1.5936,1.59415,290000001.0
2008-09-10 03:02:00,1.59415,1.59415,1.59365,1.59375,459600000.0
2008-09-10 03:03:00,1.5939,1.5939,1.5938,1.59385,138900000.0
2008-09-10 03:04:00,1.59385,1.5942,1.5938,1.59385,218400000.0
2008-09-10 03:05:00,1.59385,1.5939,1.5938,1.59385,83800000.0
2008-09-10 03:06:00,1.59385,1.5941,1.59385,1.594,272600000.0
2008-09-10 03:07:00,1.5941,1.59425,1.5937,1.5937,351300000.0
2008-09-10 03:08:00,1.5937,1.59385,1.5937,1.5937,445999996.0
2008-09-10 03:09:00,1.5937,1.59375,1.5935,1.59375,143100000.0
2008-09-10 03:10:00,1.5938,1.594,1.5935,1.59365,562400000.0
2008-09-10 03:11:00,1.59365,1.5938,1.59365,1.5937,318700001.0
2008-09-10 03:12:00,1.59359,1.59363,1.5933,1.59341,194599996.0
2008-09-10 03:13:00,1.5937,1.5937,1.5937,1.5937,356400022.0
2008-09-10 03:14:00,1.5937,1.5938,1.5937,1.5938,710300037.0
2008-09-10 03:15:00,1.59385,1.5941,1.5936,1.5937,311600000.0
2008-09-10 03:16:00,1.5939,1.59405,1.5939,1.594,32600000.0
2008-09-10 03:17:00,1.59395,1.59435,1.59395,1.59425,81400000.0
2008-09-10 03:18:00,1.5943,1.5946,1.59425,1.5946,320900000.0
2008-09-10 03:19:00,1.5946,1.5946,1.5944,1.5944,4600000.0
2008-09-10 03:20:00,1.5945,1.5946,1.5945,1.5946,2800000.0
2008-09-10 03:21:00,1.5946,1.59465,1.5946,1.5946,9100000.0
2008-09-10 03:22:00,1.5946,1.59465,1.5946,1.5946,5600000.0
2008-09-10 03:23:00,1.5946,1.59475,1.5945,1.59475,27700000.0
2008-09-10 03:24:00,1.5947,1.59475,1.5947,1.59475,8100000.0
2008-09-10 03:25:00,1.59475,1.5953,1.5947,1.5951,346600001.0
2008-09-10 03:26:00,1.5951,1.5951,1.595,1.5951,159200000.0
2008-09-10 03:27:00,1.59495,1.5953,1.59455,1.5951,524400016.0
2008-09-10 03:28:00,1.5951,1.5955,1.5951,1.5951,429699997.0
2008-09-10 03:29:00,1.5951,1.5953,1.595,1.595,178700003.0
2008-09-10 03:30:00,1.595,1.5951,1.59475,1.59475,478800003.0
2008-09-10 03:31:00,1.5948,1.5948,1.5943,1.5944,229400000.0
2008-09-10 03:32:00,1.5944,1.5946,1.59435,1.5945,331399999.0
2008-09-10 03:33:00,1.5946,1.5953,1.5946,1.5952,227100000.0
2008-09-10 03:34:00,1.5952,1.5954,1.5952,1.5953,239800000.0
2008-09-10 03:35:00,1.5953,1.5955,1.595,1.5952,380199998.0
2008-09-10 03:36:00,1.59535,1.5954,1.59505,1.5954,405099999.0
2008-09-10 03:37:00,1.5953,1.5953,1.5953,1.5953,142700000.0
2008-09-10 03:38:00,1.5953,1.5953,1.5952,1.5953,233699996.0
2008-09-10 03:39:00,1.5953,1.5953,1.5953,1.5953,249000000.0
2008-09-10 03:40:00,1.5953,1.5953,1.5952,1.5953,77499999.0
2008-09-10 03:41:00,1.5953,1.5953,1.5952,1.5952,383000006.0
2008-09-10 03:42:00,1.5952,1.5954,1.5952,1.5952,404099999.0
2008-09-10 03:43:00,1.5952,1.59555,1.5952,1.5955,166700000.0
2008-09-10 03:44:00,1.5955,1.5955,1.5955,1.5955,21600000.0
2008-09-10 03:45:00,1.5955,1.5955,1.5954,1.5955,42000000.0
2008-09-10 03:46:00,1.59482,1.59522,1.5948,1.5948,30700000.0
2008-09-10 03:47:00,1.5955,1.5955,1.595,1.5953,105000000.0
2008-09-10 03:48:00,1.5953,1.5953,1.5953,1.5953,54000000.0
2008-09-10 03:49:00,1.5953,1.5953,1.5953,1.5953,64800000.0
2008-09-10 03:50:00,1.5953,1.5953,1.5947,1.5949,195700000.0
2008-09-10 03:51:00,1.5949,1.5953,1.5949,1.5953,58700000.0
2008-09-10 03:52:00,1.5953,1.5955,1.5953,1.5953,126900000.0
2008-09-10 03:53:00,1.5953,1.5953,1.5953,1.5953,102600000.0
2008-09-10 03:54:00,1.5953,1.5954,1.5953,1.5954,48100000.0
2008-09-10 03:55:00,1.5954,1.59545,1.5953,1.5954,135200000.0
2008-09-10 03:56:00,1.5954,1.5954,1.5954,1.5954,108500000.0
2008-09-10 03:57:00,1.5954,1.59545,1.595,1.59505,349900002.0
2008-09-10 03:58:00,1.59505,1.59525,1.595,1.5951,246200001.0
2008-09-10 03:59:00,1.5951,1.59515,1.595,1.5951,83500000.0
2008-09-10 04:00:00,1.5951,1.59515,1.595,1.595,163300002.0
2008-09-10 04:01:00,1.5951,1.59515,1.595,1.5951,170400002.0
2008-09-10 04:02:00,1.59515,1.59515,1.595,1.5951,381300000.0
2008-09-10 04:03:00,1.5951,1.59515,1.595,1.5951,46400000.0
2008-09-10 04:04:00,1.595,1.59515,1.595,1.595,565500005.0
2008-09-10 04:05:00,1.5951,1.5951,1.595,1.5951,407000002.0
2008-09-10 04:06:00,1.5951,1.5951,1.595,1.595,301000000.0
2008-09-10 04:07:00,1.595,1.595,1.5947,1.5947,539100000.0
2008-09-10 04:08:00,1.5947,1.5948,1.5944,1.5945,324300001.0
2008-09-10 04:09:00,1.5945,1.5946,1.594,1.5945,374999999.0
2008-09-10 04:10:00,1.5945,1.59455,1.5943,1.59445,73400000.0
2008-09-10 04:11:00,1.59445,1.5945,1.5942,1.5944,160700000.0
2008-09-10 04:12:00,1.5944,1.5945,1.59415,1.5945,708700011.0
2008-09-10 04:13:00,1.5945,1.5945,1.5944,1.5945,244700006.0
2008-09-10 04:14:00,1.5945,1.5946,1.5945,1.5946,188100000.0
2008-09-10 04:15:00,1.5947,1.5948,1.59425,1.5945,112500000.0
2008-09-10 04:16:00,1.59445,1.59445,1.5944,1.5944,17799999.0
2008-09-10 04:17:00,1.5944,1.5944,1.5944,1.5944,66799999.0
2008-09-10 04:18:00,1.5944,1.5944,1.5943,1.5943,66799998.0
2008-09-10 04:19:00,1.5943,1.5943,1.5943,1.5943,169000000.0
2008-09-10 04:20:00,1.5943,1.5944,1.5943,1.5943,88599999.0
2008-09-10 04:21:00,1.59435,1.5945,1.59435,1.59435,30900000.0
2008-09-10 04:22:00,1.59435,1.5944,1.5943,1.5943,39200000.0
2008-09-10 04:23:00,1.59435,1.5944,1.5943,1.5944,295099998.0
2008-09-10 04:24:00,1.5944,1.5944,1.5944,1.5944,62400000.0
2008-09-10 04:25:00,1.5946,1.5952,1.5946,1.59495,357899997.0
2008-09-10 04:26:00,1.5948,1.5952,1.5948,1.59485,251400001.0
2008-09-10 04:27:00,1.59485,1.59505,1.5948,1.595,513399997.0
2008-09-10 04:28:00,1.595,1.59505,1.5949,1.5949,99000000.0
2008-09-10 04:29:00,1.5949,1.59505,1.5949,1.5949,55000000.0
2008-09-10 04:30:00,1.595,1.595,1.5949,1.595,37600000.0
2008-09-10 04:31:00,1.5949,1.5949,1.5949,1.5949,12600000.0
2008-09-10 04:32:00,1.5949,1.59505,1.5949,1.5949,111600000.0
2008-09-10 04:33:00,1.595,1.595,1.5949,1.5949,59400000.0
2008-09-10 04:34:00,1.5949,1.5955,1.5949,1.5955,98700000.0
2008-09-10 04:35:00,1.5955,1.5956,1.5953,1.5953,151000000.0
2008-09-10 04:36:00,1.5953,1.5953,1.5952,1.5952,119300000.0
2008-09-10 04:37:00,1.5952,1.5953,1.5952,1.5952,335799999.0
2008-09-10 04:38:00,1.5952,1.59535,1.5952,1.5953,293800003.0
2008-09-10 04:39:00,1.5953,1.5953,1.5953,1.5953,280800000.0
2008-09-10 04:40:00,1.5953,1.5953,1.59465,1.5948,258900002.0
2008-09-10 04:41:00,1.5948,1.59515,1.59465,1.5948,84600000.0
2008-09-10 04:42:00,1.5948,1.5948,1.5948,1.5948,27000000.0
2008-09-10 04:43:00,1.5948,1.5948,1.5948,1.5948,27000000.0
2008-09-10 04:44:00,1.5948,1.5948,1.5947,1.5947,138899997.0
2008-09-10 04:45:00,1.5947,1.5948,1.5947,1.5947,153599997.0
2008-09-10 04:46:00,1.5947,1.5947,1.5947,1.5947,55299999.0
2008-09-10 04:47:00,1.5947,1.5948,1.5947,1.5948,71700000.0
2008-09-10 04:48:00,1.5947,1.59485,1.5947,1.59485,87300000.0
2008-09-10 04:49:00,1.59485,1.59485,1.5947,1.5947,178000000.0
2008-09-10 04:50:00,1.59475,1.5948,1.59475,1.5948,68600000.0
2008-09-10 04:51:00,1.5948,1.5951,1.5948,1.5951,188500000.0
2008-09-10 04:52:00,1.5951,1.59515,1.5951,1.5951,118700000.0
2008-09-10 04:53:00,1.5951,1.5951,1.5951,1.5951,86400000.0
2008-09-10 04:54:00,1.5951,1.5951,1.5951,1.5951,54000000.0
2008-09-10 04:55:00,1.5951,1.5951,1.5951,1.5951,21600000.0
2008-09-10 04:56:00,1.5951,1.5951,1.5951,1.5951,97200000.0
2008-09-10 04:57:00,1.5951,1.5951,1.59485,1.5951,151800000.0
2008-09-10 04:58:00,1.5946,1.59479,1.5946,1.59479,126400000.0
2008-09-10 04:59:00,1.5951,1.5951,1.5951,1.5951,54000000.0
2008-09-10 05:00:00,1.5951,1.5951,1.5951,1.5951,108000000.0
2008-09-10 05:01:00,1.5951,1.5951,1.59485,1.5951,184400000.0
2008-09-10 05:02:00,1.5951,1.59515,1.5948,1.59505,230600000.0
2008-09-10 05:03:00,1.595,1.59505,1.5949,1.595,142000000.0
2008-09-10 05:04:00,1.595,1.595,1.59485,1.5949,161000000.0
2008-09-10 05:05:00,1.595,1.5953,1.5949,1.5953,207700000.0
2008-09-10 05:06:00,1.5953,1.5957,1.5953,1.5954,271200000.0
2008-09-10 05:07:00,1.5954,1.5956,1.5952,1.5954,114800000.0
2008-09-10 05:08:00,1.5954,1.5957,1.5954,1.5957,285900001.0
2008-09-10 05:09:00,1.5957,1.59585,1.5957,1.5958,141500001.0
2008-09-10 05:10:00,1.5958,1.5958,1.5958,1.5958,59400000.0
2008-09-10 05:11:00,1.5958,1.5964,1.5958,1.5963,162100000.0
2008-09-10 05:12:00,1.5964,1.5968,1.5962,1.5964,390599999.0
2008-09-10 05:13:00,1.5964,1.5965,1.5963,1.5963,103800000.0
2008-09-10 05:14:00,1.5963,1.5964,1.596,1.5961,166400000.0
2008-09-10 05:15:00,1.5961,1.5962,1.59605,1.5962,36900000.0
2008-09-10 05:16:00,1.59645,1.59645,1.59615,1.5963,74700000.0
2008-09-10 05:17:00,1.5964,1.5964,1.5963,1.5963,86900000.0
2008-09-10 05:18:00,1.5963,1.5963,1.5963,1.5963,19900000.0
2008-09-10 05:19:00,1.5963,1.5964,1.5963,1.5964,129900000.0
2008-09-10 05:20:00,1.5964,1.59655,1.5964,1.5964,256100000.0
2008-09-10 05:21:00,1.5964,1.59665,1.5964,1.5966,479600002.0
2008-09-10 05:22:00,1.59665,1.5967,1.5965,1.5965,215200000.0
2008-09-10 05:23:00,1.5966,1.5966,1.5965,1.5965,246999998.0
2008-09-10 05:24:00,1.5965,1.59665,1.5965,1.5965,668299993.0
2008-09-10 05:25:00,1.5965,1.5966,1.5965,1.5966,100200000.0
2008-09-10 05:26:00,1.5966,1.5967,1.5965,1.5967,70600001.0
2008-09-10 05:27:00,1.59636,1.59655,1.59613,1.59635,176200000.0
2008-09-10 05:28:00,1.59652,1.59662,1.59618,1.59654,248999999.0
2008-09-10 05:29:00,1.5967,1.5967,1.5967,1.5967,16400000.0
2008-09-10 05:30:00,1.5967,1.5968,1.5966,1.5967,47900000.0
2008-09-10 05:31:00,1.59665,1.59665,1.5964,1.5965,315300000.0
2008-09-10 05:32:00,1.5964,1.5968,1.5964,1.5968,202100000.0
2008-09-10 05:33:00,1.5968,1.5968,1.5968,1.5968,23900000.0
2008-09-10 05:34:00,1.5968,1.5968,1.5968,1.5968,2000000.0
2008-09-10 05:35:00,1.5968,1.5968,1.5968,1.5968,2000000.0
2008-09-10 05:36:00,1.5968,1.5968,1.5968,1.5968,2000000.0
2008-09-10 05:37:00,1.5968,1.5968,1.5968,1.5968,6000000.0
2008-09-10 05:38:00,1.5968,1.5968,1.5968,1.5968,7000000.0
2008-09-10 05:39:00,1.5968,1.5968,1.5968,1.5968,4000000.0
2008-09-10 05:40:00,1.5968,1.59695,1.59675,1.5968,131700000.0
2008-09-10 05:41:00,1.5968,1.59685,1.5968,1.5968,113200000.0
2008-09-10 05:42:00,1.5968,1.59695,1.5968,1.59685,103900000.0
2008-09-10 05:43:00,1.59685,1.59685,1.59665,1.5967,99400000.0
2008-09-10 05:44:00,1.5967,1.5968,1.5967,1.5967,54000000.0
2008-09-10 05:45:00,1.5967,1.5967,1.59645,1.5967,178300000.0
2008-09-10 05:46:00,1.5967,1.5967,1.5965,1.5967,87000000.0
2008-09-10 05:47:00,1.5967,1.59685,1.5967,1.59685,392999998.0
2008-09-10 05:48:00,1.5967,1.59685,1.5967,1.5968,801799989.0
2008-09-10 05:49:00,1.59675,1.59685,1.5967,1.5968,117000000.0
2008-09-10 05:50:00,1.5967,1.59675,1.5966,1.59675,63100000.0
2008-09-10 05:51:00,1.5967,1.5968,1.5967,1.5968,215100003.0
2008-09-10 05:52:00,1.5967,1.59685,1.5967,1.59675,1109999989.0
2008-09-10 05:53:00,1.5968,1.59685,1.5967,1.5968,340399997.0
2008-09-10 05:54:00,1.5967,1.59695,1.5967,1.5968,286700004.0
2008-09-10 05:55:00,1.5969,1.597,1.5968,1.5968,197300001.0
2008-09-10 05:56:00,1.5968,1.5968,1.5968,1.5968,230400012.0
2008-09-10 05:57:00,1.5968,1.5968,1.5968,1.5968,131400007.0
2008-09-10 05:58:00,1.5968,1.5968,1.5968,1.5968,356400022.0
2008-09-10 05:59:00,1.5968,1.5968,1.5963,1.5966,383900008.0
2008-09-10 06:00:00,1.5964,1.5968,1.5963,1.5964,319599994.0
2008-09-10 06:01:00,1.5966,1.5966,1.5966,1.5966,3200000.0
2008-09-10 06:02:00,1.59665,1.59685,1.5966,1.5967,41500000.0
2008-09-10 06:03:00,1.5967,1.5967,1.5967,1.5967,15600000.0
2008-09-10 06:04:00,1.5967,1.59695,1.59665,1.5967,62700000.0
2008-09-10 06:05:00,1.59675,1.59685,1.5965,1.5965,134700000.0
2008-09-10 06:06:00,1.5965,1.5968,1.5965,1.5968,274299994.0
2008-09-10 06:07:00,1.5968,1.5968,1.59645,1.5965,544799980.0
2008-09-10 06:08:00,1.5965,1.5966,1.5965,1.5965,1187299976.0
2008-09-10 06:09:00,1.5966,1.5966,1.5965,1.5965,248399994.0
2008-09-10 06:10:00,1.5965,1.5965,1.5965,1.5965,1265399952.0
2008-09-10 06:11:00,1.5965,1.5965,1.59615,1.5965,1678899950.0
2008-09-10 06:12:00,1.59655,1.59665,1.59645,1.5965,41400000.0
2008-09-10 06:13:00,1.5965,1.59655,1.5963,1.5963,132200000.0
2008-09-10 06:14:00,1.5963,1.59675,1.5963,1.5964,285700006.0
2008-09-10 06:15:00,1.5964,1.5964,1.5958,1.5959,452000020.0
2008-09-10 06:16:00,1.5959,1.59605,1.5958,1.59595,161400000.0
2008-09-10 06:17:00,1.59595,1.59595,1.5958,1.5958,719699999.0
2008-09-10 06:18:00,1.5958,1.5962,1.5957,1.5958,466200006.0
2008-09-10 06:19:00,1.5958,1.59595,1.5958,1.5959,202200000.0
2008-09-10 06:20:00,1.5959,1.5959,1.5951,1.5955,250700002.0
2008-09-10 06:21:00,1.5955,1.5955,1.59515,1.5953,21100000.0
2008-09-10 06:22:00,1.5954,1.5955,1.59525,1.5953,222599999.0
2008-09-10 06:23:00,1.5953,1.5955,1.5953,1.5955,99399998.0
2008-09-10 06:24:00,1.59512,1.59529,1.59498,1.59511,207200000.0
2008-09-10 06:25:00,1.5956,1.5957,1.59545,1.5955,85300000.0
2008-09-10 06:26:00,1.5955,1.5955,1.5953,1.5954,171700000.0
2008-09-10 06:27:00,1.5954,1.5954,1.5954,1.5954,85300001.0
2008-09-10 06:28:00,1.59507,1.59539,1.5948,1.5952,301800000.0
2008-09-10 06:29:00,1.5952,1.59531,1.59488,1.59513,517400000.0
2008-09-10 06:30:00,1.5954,1.5955,1.5953,1.5955,95400000.0
2008-09-10 06:31:00,1.5955,1.5955,1.5955,1.5955,29600000.0
2008-09-10 06:32:00,1.59555,1.5963,1.5953,1.5958,373999999.0
2008-09-10 06:33:00,1.5958,1.596,1.5958,1.5959,159700000.0
2008-09-10 06:34:00,1.5959,1.5959,1.59515,1.59525,106200000.0
2008-09-10 06:35:00,1.59535,1.5958,1.59515,1.5955,786900003.0
2008-09-10 06:36:00,1.5954,1.5954,1.5953,1.5954,124100000.0
2008-09-10 06:37:00,1.5954,1.5961,1.5954,1.596,362400000.0
2008-09-10 06:38:00,1.596,1.5964,1.596,1.59635,200299999.0
2008-09-10 06:39:00,1.5962,1.59645,1.59535,1.5961,1260700006.0
2008-09-10 06:40:00,1.5961,1.5962,1.5956,1.5956,244900000.0
2008-09-10 06:41:00,1.5956,1.5958,1.59555,1.59555,186100000.0
2008-09-10 06:42:00,1.59575,1.59585,1.59565,1.5957,359100004.0
2008-09-10 06:43:00,1.5957,1.5957,1.5956,1.5956,71900000.0
2008-09-10 06:44:00,1.5956,1.59615,1.5956,1.596,100300000.0
2008-09-10 06:45:00,1.59585,1.59605,1.59575,1.5959,39600000.0
2008-09-10 06:46:00,1.59595,1.59595,1.59495,1.5951,323000001.0
2008-09-10 06:47:00,1.5951,1.5956,1.5951,1.5956,221300000.0
2008-09-10 06:48:00,1.59525,1.5956,1.59485,1.5949,186000000.0
2008-09-10 06:49:00,1.5949,1.5952,1.5948,1.5951,176300000.0
2008-09-10 06:50:00,1.5951,1.5953,1.5951,1.5952,349600000.0
2008-09-10 06:51:00,1.5952,1.5952,1.5951,1.5951,165000000.0
2008-09-10 06:52:00,1.5951,1.5951,1.59485,1.595,126000000.0
2008-09-10 06:53:00,1.595,1.5951,1.5949,1.5949,172999999.0
2008-09-10 06:54:00,1.59515,1.5952,1.5949,1.5949,64500000.0
2008-09-10 06:55:00,1.5949,1.59505,1.5949,1.595,123600000.0
2008-09-10 06:56:00,1.5949,1.59505,1.5949,1.5949,131299998.0
2008-09-10 06:57:00,1.59485,1.59485,1.5948,1.59485,63700000.0
2008-09-10 06:58:00,1.5948,1.5948,1.5948,1.5948,16400000.0
2008-09-10 06:59:00,1.5948,1.5948,1.5947,1.5947,124700000.0
2008-09-10 07:00:00,1.5947,1.5947,1.5945,1.5945,66200000.0
2008-09-10 07:01:00,1.5945,1.59455,1.59415,1.5942,193800000.0
2008-09-10 07:02:00,1.5943,1.5943,1.594,1.5941,238200000.0
2008-09-10 07:03:00,1.5941,1.5941,1.5936,1.5936,176600000.0
2008-09-10 07:04:00,1.5936,1.59435,1.59355,1.59435,823099990.0
2008-09-10 07:05:00,1.59455,1.5946,1.594,1.5946,373300000.0
2008-09-10 07:06:00,1.5946,1.5946,1.5946,1.5946,92400000.0
2008-09-10 07:07:00,1.5946,1.5946,1.5942,1.5943,1220399949.0
2008-09-10 07:08:00,1.5943,1.5944,1.5943,1.5943,340899997.0
2008-09-10 07:09:00,1.5943,1.5943,1.5943,1.5943,182000000.0
2008-09-10 07:10:00,1.5943,1.5943,1.5943,1.5943,93000000.0
2008-09-10 07:11:00,1.5943,1.5944,1.5942,1.5942,114500000.0
2008-09-10 07:12:00,1.5942,1.5944,1.5942,1.5943,227300000.0
2008-09-10 07:13:00,1.5942,1.59435,1.5942,1.59425,251500000.0
2008-09-10 07:14:00,1.5943,1.5945,1.5942,1.5944,98300000.0
2008-09-10 07:15:00,1.5943,1.5948,1.5943,1.5946,221900000.0
2008-09-10 07:16:00,1.5945,1.5946,1.5939,1.59395,226300000.0
2008-09-10 07:17:00,1.59395,1.5943,1.5939,1.5941,215600000.0
2008-09-10 07:18:00,1.5941,1.5946,1.5941,1.5946,151400000.0
2008-09-10 07:19:00,1.5945,1.5945,1.5943,1.5943,273300000.0
2008-09-10 07:20:00,1.5943,1.59445,1.5933,1.5941,513300005.0
2008-09-10 07:21:00,1.5941,1.5944,1.5941,1.59425,478400000.0
2008-09-10 07:22:00,1.5943,1.59485,1.59405,1.5942,386300001.0
2008-09-10 07:23:00,1.5941,1.59445,1.59405,1.5942,309199987.0
2008-09-10 07:24:00,1.5941,1.59435,1.5939,1.5941,298099994.0
2008-09-10 07:25:00,1.59405,1.5946,1.594,1.5946,388900000.0
2008-09-10 07:26:00,1.5945,1.5947,1.5945,1.5945,1120999969.0
2008-09-10 07:27:00,1.5945,1.5968,1.5945,1.5968,497499995.0
2008-09-10 07:28:00,1.59685,1.59795,1.5966,1.59795,660300002.0
2008-09-10 07:29:00,1.5981,1.59825,1.5976,1.5976,1525000035.0
2008-09-10 07:30:00,1.5976,1.5978,1.59735,1.5975,538300006.0
2008-09-10 07:31:00,1.59765,1.5978,1.5974,1.5975,430900000.0
2008-09-10 07:32:00,1.5975,1.59775,1.5974,1.59755,779299996.0
2008-09-10 07:33:00,1.59755,1.59755,1.597,1.597,300600000.0
2008-09-10 07:34:00,1.5971,1.5973,1.59685,1.59725,290699999.0
2008-09-10 07:35:00,1.59725,1.5973,1.59695,1.5971,397700000.0
2008-09-10 07:36:00,1.5971,1.5972,1.59615,1.5971,929900008.0
2008-09-10 07:37:00,1.5971,1.5973,1.5968,1.5971,241900002.0
2008-09-10 07:38:00,1.5971,1.5972,1.59665,1.5967,245300000.0
2008-09-10 07:39:00,1.5967,1.5967,1.5958,1.5962,293400000.0
2008-09-10 07:40:00,1.5962,1.5966,1.5962,1.5966,238199998.0
2008-09-10 07:41:00,1.5967,1.5967,1.5966,1.5967,25600000.0
2008-09-10 07:42:00,1.5967,1.5967,1.59605,1.5965,299300002.0
2008-09-10 07:43:00,1.5965,1.5965,1.59645,1.5965,225999999.0
2008-09-10 07:44:00,1.59645,1.59675,1.59605,1.5963,314599999.0
2008-09-10 07:45:00,1.5964,1.5967,1.5963,1.5967,267900001.0
2008-09-10 07:46:00,1.5966,1.5967,1.5963,1.5964,295199999.0
2008-09-10 07:47:00,1.5964,1.5966,1.5962,1.5963,191900001.0
2008-09-10 07:48:00,1.5962,1.5962,1.5962,1.5962,1701000000.0
2008-09-10 07:49:00,1.5962,1.5962,1.59565,1.59585,421700000.0
2008-09-10 07:50:00,1.59585,1.596,1.59575,1.5959,184200000.0
2008-09-10 07:51:00,1.596,1.5961,1.5959,1.5959,50800000.0
2008-09-10 07:52:00,1.5959,1.5959,1.5957,1.5958,202100002.0
2008-09-10 07:53:00,1.5958,1.5966,1.5958,1.5965,645500002.0
2008-09-10 07:54:00,1.5965,1.597,1.59645,1.59695,461799999.0
2008-09-10 07:55:00,1.59695,1.59695,1.5956,1.59605,843911287.0
2008-09-10 07:56:00,1.596,1.5961,1.5956,1.5956,207134027.0
2008-09-10 07:57:00,1.5956,1.59565,1.59475,1.5956,297250000.0
2008-09-10 07:58:00,1.5956,1.5956,1.5946,1.59515,560400000.0
2008-09-10 07:59:00,1.59525,1.5955,1.59495,1.59495,403599998.0
2008-09-10 08:00:00,1.595,1.59535,1.59485,1.5952,311800001.0
2008-09-10 08:01:00,1.5953,1.59655,1.5951,1.5965,382800000.0
2008-09-10 08:02:00,1.5965,1.5965,1.5954,1.5956,413100000.0
2008-09-10 08:03:00,1.59565,1.59585,1.59545,1.5956,322000000.0
2008-09-10 08:04:00,1.5956,1.5957,1.5955,1.5955,142499998.0
2008-09-10 08:05:00,1.5955,1.5955,1.59435,1.5949,412599998.0
2008-09-10 08:06:00,1.59495,1.59525,1.59475,1.59505,272900000.0
2008-09-10 08:07:00,1.5951,1.5958,1.5951,1.5957,754500001.0
2008-09-10 08:08:00,1.5957,1.59575,1.59545,1.5956,209599999.0
2008-09-10 08:09:00,1.5955,1.5956,1.5951,1.5952,456200000.0
2008-09-10 08:10:00,1.5952,1.5953,1.5946,1.5948,471100000.0
2008-09-10 08:11:00,1.5948,1.5949,1.5944,1.5945,471800000.0
2008-09-10 08:12:00,1.5945,1.5948,1.5942,1.5942,501999999.0
2008-09-10 08:13:00,1.5942,1.5945,1.5941,1.59435,459799998.0
2008-09-10 08:14:00,1.59435,1.595,1.59435,1.5945,502599999.0
2008-09-10 08:15:00,1.5945,1.5947,1.5945,1.5946,697200000.0
2008-09-10 08:16:00,1.5946,1.5954,1.5946,1.5953,537399997.0
2008-09-10 08:17:00,1.5953,1.5954,1.5948,1.5949,181500000.0
2008-09-10 08:18:00,1.5949,1.5952,1.5946,1.5948,85000000.0
2008-09-10 08:19:00,1.5948,1.5958,1.5948,1.5954,503400013.0
2008-09-10 08:20:00,1.5954,1.5955,1.59515,1.5954,219800000.0
2008-09-10 08:21:00,1.5953,1.5955,1.5953,1.5955,16000000.0
2008-09-10 08:22:00,1.5956,1.5958,1.5954,1.5954,118600000.0
2008-09-10 08:23:00,1.5954,1.5957,1.59535,1.5956,187600000.0
2008-09-10 08:24:00,1.5956,1.596,1.5954,1.596,139800000.0
2008-09-10 08:25:00,1.5959,1.5963,1.59565,1.5961,154400000.0
2008-09-10 08:26:00,1.5962,1.5966,1.5962,1.5966,90100000.0
2008-09-10 08:27:00,1.5965,1.5966,1.5963,1.5964,89100000.0
2008-09-10 08:28:00,1.5965,1.5969,1.5962,1.5969,71400000.0
2008-09-10 08:29:00,1.5968,1.5973,1.5967,1.5973,130600000.0
2008-09-10 08:30:00,1.5974,1.5974,1.5965,1.5967,72600000.0
2008-09-10 08:31:00,1.5967,1.5968,1.5961,1.59615,87400000.0
2008-09-10 08:32:00,1.59615,1.5963,1.59575,1.5961,116800000.0
2008-09-10 08:33:00,1.5961,1.5961,1.5955,1.5957,141200000.0
2008-09-10 08:34:00,1.5957,1.5959,1.59555,1.5959,121700000.0
2008-09-10 08:35:00,1.5959,1.5963,1.5959,1.5963,67300000.0
2008-09-10 08:36:00,1.5963,1.5963,1.5957,1.5959,98100000.0
2008-09-10 08:37:00,1.5959,1.5961,1.5958,1.59585,93500000.0
2008-09-10 08:38:00,1.59585,1.5961,1.59585,1.5959,59500000.0
2008-09-10 08:39:00,1.5959,1.596,1.5957,1.596,95600000.0
2008-09-10 08:40:00,1.596,1.5962,1.5959,1.5962,74000000.0
2008-09-10 08:41:00,1.5962,1.5962,1.5959,1.5959,76700000.0
2008-09-10 08:42:00,1.5959,1.5959,1.5957,1.5958,87800000.0
2008-09-10 08:43:00,1.5957,1.5957,1.5955,1.5956,140300000.0
2008-09-10 08:44:00,1.5956,1.5958,1.5955,1.5956,98300000.0
2008-09-10 08:45:00,1.5957,1.59615,1.5956,1.596,137400000.0
2008-09-10 08:46:00,1.59605,1.5962,1.5957,1.5961,1493400022.0
2008-09-10 08:47:00,1.596,1.5977,1.59555,1.59705,359600000.0
2008-09-10 08:48:00,1.59705,1.5976,1.5962,1.5962,406199999.0
2008-09-10 08:49:00,1.59615,1.5968,1.59615,1.5967,330200000.0
2008-09-10 08:50:00,1.5967,1.5969,1.5964,1.59655,135600000.0
2008-09-10 08:51:00,1.5967,1.59705,1.59665,1.597,156600000.0
2008-09-10 08:52:00,1.597,1.597,1.5967,1.5967,118800000.0
2008-09-10 08:53:00,1.5967,1.5968,1.59615,1.5966,224000000.0
2008-09-10 08:54:00,1.5966,1.5968,1.5965,1.5966,90500000.0
2008-09-10 08:55:00,1.5965,1.5969,1.5965,1.5969,70600000.0
2008-09-10 08:56:00,1.5968,1.5969,1.5966,1.5967,83500000.0
2008-09-10 08:57:00,1.5966,1.5967,1.5965,1.5966,89300000.0
2008-09-10 08:58:00,1.5966,1.5967,1.5962,1.5964,132300000.0
2008-09-10 08:59:00,1.5963,1.5964,1.5961,1.5962,80600000.0
2008-09-10 09:00:00,1.5962,1.5963,1.59575,1.59595,220500000.0
2008-09-10 09:01:00,1.596,1.59625,1.5959,1.5961,292800000.0
2008-09-10 09:02:00,1.5961,1.5961,1.59525,1.5957,164900000.0
2008-09-10 09:03:00,1.5957,1.5957,1.5951,1.5954,163600000.0
2008-09-10 09:04:00,1.5954,1.5954,1.59445,1.5947,358500000.0
2008-09-10 09:05:00,1.5947,1.5948,1.5939,1.594,405300000.0
2008-09-10 09:06:00,1.59395,1.5941,1.5934,1.5936,378900000.0
2008-09-10 09:07:00,1.5935,1.594,1.5935,1.5939,359000000.0
2008-09-10 09:08:00,1.59385,1.5942,1.5937,1.594,223600000.0
2008-09-10 09:09:00,1.5939,1.594,1.59375,1.594,194200000.0
2008-09-10 09:10:00,1.5939,1.5941,1.59365,1.59365,119600000.0
2008-09-10 09:11:00,1.5937,1.5937,1.59315,1.5937,577541424.0
2008-09-10 09:12:00,1.5937,1.5942,1.59345,1.5941,268100000.0
2008-09-10 09:13:00,1.5941,1.5943,1.5941,1.5941,144200000.0
2008-09-10 09:14:00,1.594,1.5943,1.594,1.5942,281800000.0
2008-09-10 09:15:00,1.5942,1.5943,1.594,1.5942,158500000.0
2008-09-10 09:16:00,1.5941,1.5942,1.594,1.594,76400000.0
2008-09-10 09:17:00,1.594,1.5941,1.59385,1.5939,175400000.0
2008-09-10 09:18:00,1.594,1.59435,1.594,1.5942,120100000.0
2008-09-10 09:19:00,1.5942,1.5944,1.5942,1.5942,105300000.0
2008-09-10 09:20:00,1.5942,1.5942,1.5939,1.5942,237600000.0
2008-09-10 09:21:00,1.5942,1.5943,1.5942,1.5943,186400000.0
2008-09-10 09:22:00,1.5943,1.5943,1.5942,1.5943,165300000.0
2008-09-10 09:23:00,1.5943,1.5943,1.5942,1.5942,56000000.0
2008-09-10 09:24:00,1.5942,1.5947,1.5942,1.5945,177800000.0
2008-09-10 09:25:00,1.5945,1.5945,1.5942,1.5942,265999998.0
2008-09-10 09:26:00,1.5942,1.5945,1.594,1.59425,1416900016.0
2008-09-10 09:27:00,1.5942,1.59425,1.5937,1.5937,139300000.0
2008-09-10 09:28:00,1.5936,1.5937,1.5936,1.59365,177300000.0
2008-09-10 09:29:00,1.5936,1.5937,1.59335,1.5936,246700000.0
2008-09-10 09:30:00,1.5936,1.594,1.59355,1.5938,247200000.0
2008-09-10 09:31:00,1.5939,1.5941,1.5935,1.5941,316500000.0
2008-09-10 09:32:00,1.5941,1.5941,1.5936,1.5939,446199999.0
2008-09-10 09:33:00,1.5939,1.5942,1.5938,1.5939,300200001.0
2008-09-10 09:34:00,1.5939,1.5943,1.5938,1.5941,198300000.0
2008-09-10 09:35:00,1.5941,1.5944,1.5941,1.59425,118600000.0
2008-09-10 09:36:00,1.5942,1.5942,1.594,1.5941,239400000.0
2008-09-10 09:37:00,1.5941,1.59425,1.5938,1.59395,213700000.0
2008-09-10 09:38:00,1.594,1.594,1.5934,1.5934,246599998.0
2008-09-10 09:39:00,1.5934,1.5936,1.5934,1.5936,273900003.0
2008-09-10 09:40:00,1.5936,1.5937,1.5935,1.5935,233600000.0
2008-09-10 09:41:00,1.5935,1.5938,1.5935,1.5936,238800000.0
2008-09-10 09:42:00,1.5937,1.5938,1.5935,1.5937,172900000.0
2008-09-10 09:43:00,1.5937,1.594,1.5936,1.5939,248200000.0
2008-09-10 09:44:00,1.5939,1.594,1.5936,1.5936,172700000.0
2008-09-10 09:45:00,1.5937,1.5938,1.5935,1.5938,195600000.0
2008-09-10 09:46:00,1.5938,1.5939,1.5937,1.5937,83600000.0
2008-09-10 09:47:00,1.5937,1.5939,1.5937,1.5939,110500000.0
2008-09-10 09:48:00,1.5939,1.594,1.5935,1.5936,222200000.0
2008-09-10 09:49:00,1.5936,1.5936,1.5935,1.5935,240200000.0
2008-09-10 09:50:00,1.5936,1.5936,1.59335,1.5935,144200000.0
2008-09-10 09:51:00,1.5935,1.5936,1.5931,1.5933,224800000.0
2008-09-10 09:52:00,1.5933,1.5933,1.59305,1.5932,110400000.0
2008-09-10 09:53:00,1.5933,1.5935,1.5932,1.5932,347700000.0
2008-09-10 09:54:00,1.5932,1.5933,1.5932,1.5932,328600000.0
2008-09-10 09:55:00,1.5933,1.5933,1.5931,1.5931,228900000.0
2008-09-10 09:56:00,1.5931,1.5934,1.5931,1.5933,200900000.0
2008-09-10 09:57:00,1.59325,1.5935,1.5932,1.5935,138400000.0
2008-09-10 09:58:00,1.5935,1.59385,1.59345,1.5938,114000000.0
2008-09-10 09:59:00,1.5938,1.5941,1.5934,1.5934,276000000.0
2008-09-10 10:00:00,1.5934,1.5937,1.5933,1.5937,237700000.0
2008-09-10 10:01:00,1.59375,1.5939,1.5933,1.5936,269600000.0
2008-09-10 10:02:00,1.5936,1.5939,1.5935,1.5936,349300000.0
2008-09-10 10:03:00,1.5936,1.594,1.5936,1.594,117200000.0
2008-09-10 10:04:00,1.594,1.594,1.59365,1.5937,307800000.0
2008-09-10 10:05:00,1.5937,1.5937,1.5936,1.5936,117000000.0
2008-09-10 10:06:00,1.5936,1.5937,1.5936,1.5936,172900000.0
2008-09-10 10:07:00,1.5936,1.5938,1.5936,1.5937,319200000.0
2008-09-10 10:08:00,1.5937,1.594,1.5937,1.594,320300000.0
2008-09-10 10:09:00,1.594,1.5942,1.5939,1.5941,422900000.0
2008-09-10 10:10:00,1.5941,1.5942,1.5941,1.5942,256300000.0
2008-09-10 10:11:00,1.5943,1.5944,1.5941,1.59425,134200000.0
2008-09-10 10:12:00,1.5943,1.5946,1.59425,1.5943,237400000.0
2008-09-10 10:13:00,1.59445,1.5948,1.59425,1.5948,325500000.0
2008-09-10 10:14:00,1.59485,1.5953,1.5947,1.5947,246100000.0
2008-09-10 10:15:00,1.5947,1.5949,1.5946,1.5948,175300000.0
2008-09-10 10:16:00,1.5948,1.5949,1.5946,1.5947,267200000.0
2008-09-10 10:17:00,1.5947,1.5949,1.5947,1.5947,170900000.0
2008-09-10 10:18:00,1.59475,1.5949,1.5947,1.5948,139300000.0
2008-09-10 10:19:00,1.5948,1.5949,1.5947,1.5948,151500000.0
2008-09-10 10:20:00,1.5948,1.5949,1.5947,1.5948,231500000.0
2008-09-10 10:21:00,1.5948,1.5949,1.59475,1.5948,157100000.0
2008-09-10 10:22:00,1.5948,1.5948,1.5947,1.5947,44400000.0
2008-09-10 10:23:00,1.5947,1.5948,1.5947,1.5948,96700000.0
2008-09-10 10:24:00,1.5948,1.5949,1.5948,1.5949,180700000.0
2008-09-10 10:25:00,1.5949,1.5949,1.5949,1.5949,57900000.0
2008-09-10 10:26:00,1.5949,1.595,1.5948,1.5949,227000000.0
2008-09-10 10:27:00,1.59495,1.5951,1.5949,1.5951,164900000.0
2008-09-10 10:28:00,1.5952,1.5953,1.5949,1.5949,240400000.0
2008-09-10 10:29:00,1.5949,1.59515,1.5949,1.59495,183200000.0
2008-09-10 10:30:00,1.595,1.5953,1.5949,1.5949,304500000.0
2008-09-10 10:31:00,1.595,1.595,1.5949,1.5949,210600000.0
2008-09-10 10:32:00,1.5949,1.595,1.5949,1.595,98700000.0
2008-09-10 10:33:00,1.59495,1.59505,1.5949,1.59495,85200000.0
2008-09-10 10:34:00,1.59495,1.595,1.5949,1.595,106200000.0
2008-09-10 10:35:00,1.5949,1.5949,1.5948,1.5949,144700000.0
2008-09-10 10:36:00,1.5949,1.5951,1.59485,1.5949,257400000.0
2008-09-10 10:37:00,1.595,1.595,1.5949,1.595,129000000.0
2008-09-10 10:38:00,1.595,1.5951,1.5949,1.595,115300000.0
2008-09-10 10:39:00,1.595,1.5951,1.595,1.595,37100000.0
2008-09-10 10:40:00,1.595,1.595,1.5948,1.5949,185500000.0
2008-09-10 10:41:00,1.5949,1.595,1.5949,1.595,98800000.0
2008-09-10 10:42:00,1.5949,1.5951,1.5949,1.595,152900000.0
2008-09-10 10:43:00,1.595,1.5952,1.595,1.5952,146100000.0
2008-09-10 10:44:00,1.5952,1.5952,1.5951,1.5951,151300000.0
2008-09-10 10:45:00,1.5952,1.5954,1.5951,1.5952,248400000.0
2008-09-10 10:46:00,1.5952,1.5952,1.595,1.595,197900000.0
2008-09-10 10:47:00,1.59495,1.595,1.5946,1.5947,430300000.0
2008-09-10 10:48:00,1.5946,1.5948,1.59445,1.5946,319900000.0
2008-09-10 10:49:00,1.59455,1.5948,1.59455,1.5947,164000000.0
2008-09-10 10:50:00,1.5948,1.5948,1.5946,1.5946,55700000.0
2008-09-10 10:51:00,1.5947,1.5947,1.5945,1.5946,91900000.0
2008-09-10 10:52:00,1.5946,1.5946,1.5945,1.5945,321300000.0
2008-09-10 10:53:00,1.5945,1.59465,1.59445,1.5945,272000000.0
2008-09-10 10:54:00,1.5945,1.5946,1.59445,1.5945,145500000.0
2008-09-10 10:55:00,1.5946,1.5947,1.59455,1.5947,119700000.0
2008-09-10 10:56:00,1.5947,1.5947,1.5945,1.5946,193700000.0
2008-09-10 10:57:00,1.5946,1.5946,1.5945,1.5945,168800000.0
2008-09-10 10:58:00,1.5945,1.5946,1.5943,1.5944,188000000.0
2008-09-10 10:59:00,1.5944,1.5945,1.5942,1.59425,203100000.0
2008-09-10 11:00:00,1.59425,1.5943,1.5938,1.59385,363400000.0
2008-09-10 11:01:00,1.5939,1.5941,1.59385,1.594,153100000.0
2008-09-10 11:02:00,1.594,1.594,1.5939,1.5939,134400000.0
2008-09-10 11:03:00,1.5939,1.5941,1.59385,1.5941,197400000.0
2008-09-10 11:04:00,1.594,1.5942,1.5939,1.594,286400000.0
2008-09-10 11:05:00,1.594,1.59435,1.5939,1.594,233900000.0
2008-09-10 11:06:00,1.5941,1.5942,1.594,1.5942,188800000.0
2008-09-10 11:07:00,1.5942,1.5943,1.594,1.5942,213400000.0
2008-09-10 11:08:00,1.5942,1.5942,1.59405,1.5942,186000000.0
2008-09-10 11:09:00,1.5941,1.5942,1.5941,1.5941,54300000.0
2008-09-10 11:10:00,1.5942,1.5942,1.594,1.5942,185300000.0
2008-09-10 11:11:00,1.5942,1.59425,1.594,1.5941,243300000.0
2008-09-10 11:12:00,1.5941,1.5942,1.5938,1.5938,165200000.0
2008-09-10 11:13:00,1.5938,1.59395,1.59375,1.59385,260500000.0
2008-09-10 11:14:00,1.59385,1.5939,1.5936,1.5936,345299999.0
2008-09-10 11:15:00,1.5936,1.5937,1.5935,1.5936,139700000.0
2008-09-10 11:16:00,1.5936,1.5938,1.5936,1.5937,192700000.0
2008-09-10 11:17:00,1.5937,1.5938,1.59365,1.5937,135400000.0
2008-09-10 11:18:00,1.5937,1.5938,1.5935,1.5935,177800000.0
2008-09-10 11:19:00,1.5936,1.5937,1.5935,1.5936,129100000.0
2008-09-10 11:20:00,1.5936,1.5937,1.5936,1.5937,178400000.0
2008-09-10 11:21:00,1.5937,1.5941,1.5937,1.594,227700000.0
2008-09-10 11:22:00,1.594,1.5943,1.5939,1.5942,226200000.0
2008-09-10 11:23:00,1.5942,1.5944,1.5937,1.5937,304000000.0
2008-09-10 11:24:00,1.5938,1.5938,1.5936,1.5936,167800000.0
2008-09-10 11:25:00,1.5936,1.5936,1.5933,1.5934,434100000.0
2008-09-10 11:26:00,1.5934,1.5936,1.5933,1.5935,297900000.0
2008-09-10 11:27:00,1.5935,1.5935,1.5933,1.5934,245900000.0
2008-09-10 11:28:00,1.5934,1.5937,1.5933,1.5936,402000000.0
2008-09-10 11:29:00,1.5936,1.5936,1.5934,1.5934,183900000.0
2008-09-10 11:30:00,1.59345,1.5938,1.59335,1.59365,338600000.0
2008-09-10 11:31:00,1.59365,1.5937,1.5934,1.5934,288000000.0
2008-09-10 11:32:00,1.5934,1.5936,1.59325,1.5933,326599999.0
2008-09-10 11:33:00,1.5933,1.5936,1.5933,1.5935,308900000.0
2008-09-10 11:34:00,1.5935,1.5937,1.59325,1.5934,362100000.0
2008-09-10 11:35:00,1.5935,1.5935,1.5932,1.5933,515299999.0
2008-09-10 11:36:00,1.5933,1.5936,1.5931,1.5936,529499999.0
2008-09-10 11:37:00,1.5936,1.59385,1.5934,1.5936,323300000.0
2008-09-10 11:38:00,1.5936,1.5937,1.5934,1.5935,261800000.0
2008-09-10 11:39:00,1.5935,1.5938,1.5935,1.5938,398000000.0
2008-09-10 11:40:00,1.5937,1.5938,1.5935,1.5936,267000000.0
2008-09-10 11:41:00,1.59355,1.59355,1.5934,1.5935,312100000.0
2008-09-10 11:42:00,1.5935,1.5936,1.5935,1.5935,88800000.0
2008-09-10 11:43:00,1.5936,1.59385,1.59345,1.5936,504300000.0
2008-09-10 11:44:00,1.5936,1.5936,1.5934,1.5934,97800000.0
2008-09-10 11:45:00,1.5934,1.5935,1.5932,1.5932,124300000.0
2008-09-10 11:46:00,1.5933,1.59335,1.5929,1.593,260200000.0
2008-09-10 11:47:00,1.593,1.5931,1.5925,1.5931,268900000.0
2008-09-10 11:48:00,1.5931,1.5932,1.5931,1.5931,161500000.0
2008-09-10 11:49:00,1.5931,1.5932,1.593,1.5932,160800000.0
2008-09-10 11:50:00,1.5932,1.5933,1.5932,1.5932,107800000.0
2008-09-10 11:51:00,1.5932,1.5933,1.5932,1.5932,95700000.0
2008-09-10 11:52:00,1.5932,1.5934,1.5932,1.5934,189200000.0
2008-09-10 11:53:00,1.5934,1.5935,1.5934,1.5935,112200000.0
2008-09-10 11:54:00,1.5935,1.5935,1.5934,1.5935,68300000.0
2008-09-10 11:55:00,1.5935,1.5935,1.5935,1.5935,42300000.0
2008-09-10 11:56:00,1.5935,1.5935,1.5934,1.5934,70800000.0
2008-09-10 11:57:00,1.5935,1.5935,1.5934,1.5935,118500000.0
2008-09-10 11:58:00,1.5934,1.5935,1.5934,1.5934,99600000.0
2008-09-10 11:59:00,1.5935,1.5936,1.5935,1.59355,130400000.0
2008-09-10 12:00:00,1.5936,1.5937,1.59355,1.59365,170400000.0
2008-09-10 12:01:00,1.5937,1.5937,1.59355,1.5937,168500000.0
2008-09-10 12:02:00,1.59365,1.5938,1.59365,1.5938,124100000.0
2008-09-10 12:03:00,1.59375,1.5939,1.59375,1.59385,161500000.0
2008-09-10 12:04:00,1.59385,1.5941,1.59375,1.5939,289700000.0
2008-09-10 12:05:00,1.59395,1.5943,1.5939,1.5942,251800000.0
2008-09-10 12:06:00,1.5941,1.5946,1.5941,1.5946,254399999.0
2008-09-10 12:07:00,1.5946,1.5949,1.59445,1.5947,647900001.0
2008-09-10 12:08:00,1.5947,1.595,1.59465,1.595,210600000.0
2008-09-10 12:09:00,1.595,1.595,1.5944,1.5944,332200000.0
2008-09-10 12:10:00,1.5944,1.5945,1.594,1.59405,367800000.0
2008-09-10 12:11:00,1.59405,1.59455,1.59385,1.59455,370400000.0
2008-09-10 12:12:00,1.59455,1.5946,1.5943,1.5943,331600000.0
2008-09-10 12:13:00,1.5943,1.59465,1.59425,1.5944,407300000.0
2008-09-10 12:14:00,1.5944,1.5945,1.5942,1.5943,228100000.0
2008-09-10 12:15:00,1.5944,1.5944,1.5943,1.5943,252600001.0
2008-09-10 12:16:00,1.5943,1.5944,1.5943,1.5943,112900000.0
2008-09-10 12:17:00,1.5943,1.5944,1.5942,1.59425,389300000.0
2008-09-10 12:18:00,1.59425,1.5943,1.594,1.5941,428900000.0
2008-09-10 12:19:00,1.5941,1.5942,1.594,1.59405,288000000.0
2008-09-10 12:20:00,1.59405,1.5942,1.59395,1.594,213900000.0
2008-09-10 12:21:00,1.594,1.594,1.594,1.594,62100000.0
2008-09-10 12:22:00,1.594,1.594,1.594,1.594,48600000.0
2008-09-10 12:23:00,1.594,1.5942,1.594,1.59415,166300000.0
2008-09-10 12:24:00,1.59415,1.5942,1.59405,1.59415,280400000.0
2008-09-10 12:25:00,1.59415,1.5944,1.5941,1.5943,183099999.0
2008-09-10 12:26:00,1.5943,1.5945,1.5943,1.5944,160100000.0
2008-09-10 12:27:00,1.5944,1.5947,1.5943,1.5946,572700000.0
2008-09-10 12:28:00,1.5946,1.5947,1.5945,1.5946,501900000.0
2008-09-10 12:29:00,1.5946,1.5947,1.5945,1.5945,221100000.0
2008-09-10 12:30:00,1.59465,1.5947,1.5945,1.5945,93100000.0
2008-09-10 12:31:00,1.5946,1.5947,1.5945,1.5946,131800000.0
2008-09-10 12:32:00,1.5946,1.5946,1.5945,1.59455,67500000.0
2008-09-10 12:33:00,1.59455,1.5947,1.5945,1.59465,97500000.0
2008-09-10 12:34:00,1.5946,1.5948,1.5946,1.5948,87400000.0
2008-09-10 12:35:00,1.5948,1.5948,1.59465,1.59465,186600000.0
2008-09-10 12:36:00,1.59465,1.5949,1.59465,1.59475,88700000.0
2008-09-10 12:37:00,1.5948,1.5949,1.5947,1.5947,281400000.0
2008-09-10 12:38:00,1.5947,1.5949,1.5946,1.5947,323000000.0
2008-09-10 12:39:00,1.5946,1.5949,1.59455,1.5947,364700000.0
2008-09-10 12:40:00,1.5947,1.5948,1.5943,1.5946,327100000.0
2008-09-10 12:41:00,1.59455,1.5948,1.59455,1.5947,412100000.0
2008-09-10 12:42:00,1.5947,1.5948,1.5943,1.59435,400999999.0
2008-09-10 12:43:00,1.5945,1.5948,1.5943,1.5948,371900000.0
2008-09-10 12:44:00,1.5948,1.5952,1.5948,1.5951,301400000.0
2008-09-10 12:45:00,1.5951,1.5953,1.59475,1.5949,400500000.0
2008-09-10 12:46:00,1.5949,1.5951,1.5948,1.595,325800001.0
2008-09-10 12:47:00,1.595,1.5951,1.595,1.5951,140500000.0
2008-09-10 12:48:00,1.5951,1.5951,1.59505,1.5951,78100000.0
2008-09-10 12:49:00,1.59505,1.5952,1.59505,1.5952,130000000.0
2008-09-10 12:50:00,1.5952,1.5953,1.5952,1.5953,111800000.0
2008-09-10 12:51:00,1.5953,1.5958,1.5953,1.5957,229600000.0
2008-09-10 12:52:00,1.5957,1.5958,1.5952,1.5953,211600000.0
2008-09-10 12:53:00,1.59525,1.5954,1.5952,1.5952,173500000.0
2008-09-10 12:54:00,1.59525,1.5953,1.59505,1.5952,178700000.0
2008-09-10 12:55:00,1.5952,1.5953,1.5952,1.5953,127200000.0
2008-09-10 12:56:00,1.5953,1.5953,1.59525,1.5953,49800000.0
2008-09-10 12:57:00,1.5953,1.5956,1.5952,1.5956,194499999.0
2008-09-10 12:58:00,1.5956,1.59585,1.5954,1.5957,294100000.0
2008-09-10 12:59:00,1.5957,1.5964,1.5956,1.5963,479400000.0
2008-09-10 13:00:00,1.5963,1.5964,1.5961,1.59615,712300000.0
2008-09-10 13:01:00,1.59615,1.5963,1.5961,1.59615,393100000.0
2008-09-10 13:02:00,1.5962,1.59635,1.59615,1.59635,124700000.0
2008-09-10 13:03:00,1.5964,1.5965,1.5963,1.5963,215500000.0
2008-09-10 13:04:00,1.5963,1.5968,1.5963,1.59665,380200000.0
2008-09-10 13:05:00,1.59665,1.597,1.59635,1.597,375700000.0
2008-09-10 13:06:00,1.59695,1.5972,1.59685,1.5971,554699999.0
2008-09-10 13:07:00,1.5971,1.5971,1.59665,1.5968,588800000.0
2008-09-10 13:08:00,1.5967,1.5968,1.5966,1.5967,300900000.0
2008-09-10 13:09:00,1.59665,1.5967,1.5963,1.5963,243300000.0
2008-09-10 13:10:00,1.5963,1.5965,1.5963,1.59635,213200000.0
2008-09-10 13:11:00,1.5964,1.5965,1.5962,1.5964,273100000.0
2008-09-10 13:12:00,1.5964,1.5965,1.5962,1.5963,314100000.0
2008-09-10 13:13:00,1.5963,1.5967,1.59625,1.5967,172900000.0
2008-09-10 13:14:00,1.5967,1.59685,1.5965,1.5968,242000001.0
2008-09-10 13:15:00,1.59675,1.5968,1.59665,1.5967,163600000.0
2008-09-10 13:16:00,1.5967,1.5967,1.5967,1.5967,66900000.0
2008-09-10 13:17:00,1.5967,1.597,1.5967,1.5969,257200000.0
2008-09-10 13:18:00,1.59695,1.59705,1.5968,1.59695,253800000.0
2008-09-10 13:19:00,1.59695,1.597,1.5968,1.5969,391300000.0
2008-09-10 13:20:00,1.5969,1.59725,1.5969,1.59705,499000000.0
2008-09-10 13:21:00,1.5971,1.5973,1.5969,1.5971,264800000.0
2008-09-10 13:22:00,1.597,1.597,1.5965,1.5965,258500000.0
2008-09-10 13:23:00,1.5966,1.5966,1.59645,1.5965,139300000.0
2008-09-10 13:24:00,1.5965,1.5965,1.5964,1.5965,147900000.0
2008-09-10 13:25:00,1.5965,1.5965,1.5962,1.5962,160300000.0
2008-09-10 13:26:00,1.5963,1.5965,1.596,1.5963,251300000.0
2008-09-10 13:27:00,1.5963,1.5968,1.5963,1.5967,178300000.0
2008-09-10 13:28:00,1.59675,1.5973,1.59675,1.597,208100000.0
2008-09-10 13:29:00,1.5969,1.5972,1.5965,1.597,439400000.0
2008-09-10 13:30:00,1.597,1.597,1.5965,1.5968,368000000.0
2008-09-10 13:31:00,1.5968,1.5968,1.5962,1.59625,365600000.0
2008-09-10 13:32:00,1.59625,1.59705,1.5962,1.597,570900000.0
2008-09-10 13:33:00,1.5968,1.597,1.5965,1.59655,1590100013.0
2008-09-10 13:34:00,1.59655,1.5966,1.5962,1.5965,364200000.0
2008-09-10 13:35:00,1.5964,1.5966,1.5964,1.5965,301200000.0
2008-09-10 13:36:00,1.5966,1.5966,1.5964,1.5965,250300000.0
2008-09-10 13:37:00,1.5965,1.5966,1.59445,1.5953,467500000.0
2008-09-10 13:38:00,1.5953,1.59555,1.5942,1.5955,631400000.0
2008-09-10 13:39:00,1.5955,1.596,1.59535,1.5956,464700000.0
2008-09-10 13:40:00,1.59555,1.5956,1.59365,1.5944,760400001.0
2008-09-10 13:41:00,1.5944,1.5944,1.5935,1.5936,509100000.0
2008-09-10 13:42:00,1.5935,1.5936,1.5931,1.59355,425700000.0
2008-09-10 13:43:00,1.5936,1.5941,1.5933,1.5936,502500000.0
2008-09-10 13:44:00,1.59345,1.5936,1.5927,1.5928,541700000.0
2008-09-10 13:45:00,1.5928,1.5929,1.59245,1.5927,309900000.0
2008-09-10 13:46:00,1.5927,1.5931,1.59255,1.593,560700000.0
2008-09-10 13:47:00,1.593,1.5939,1.5928,1.5937,344200000.0
2008-09-10 13:48:00,1.5937,1.5939,1.5934,1.5939,176200000.0
2008-09-10 13:49:00,1.594,1.5943,1.5938,1.59415,331800000.0
2008-09-10 13:50:00,1.5942,1.5944,1.5931,1.5933,387500000.0
2008-09-10 13:51:00,1.5934,1.594,1.5932,1.5938,246200000.0
2008-09-10 13:52:00,1.5938,1.5939,1.5933,1.5934,165800000.0
2008-09-10 13:53:00,1.5933,1.5937,1.5933,1.5934,169000000.0
2008-09-10 13:54:00,1.5934,1.5935,1.5928,1.5928,244500000.0
2008-09-10 13:55:00,1.5929,1.5931,1.5927,1.593,299300000.0
2008-09-10 13:56:00,1.593,1.5934,1.59265,1.5929,300400000.0
2008-09-10 13:57:00,1.5929,1.5931,1.59255,1.5926,398100000.0
2008-09-10 13:58:00,1.5926,1.5929,1.5925,1.5927,395100000.0
2008-09-10 13:59:00,1.5927,1.5928,1.5925,1.5927,346300000.0
2008-09-10 14:00:00,1.5927,1.5929,1.5926,1.5929,240000000.0
2008-09-10 14:01:00,1.5929,1.5931,1.59285,1.593,130000000.0
2008-09-10 14:02:00,1.5929,1.5931,1.5925,1.5925,211500000.0
2008-09-10 14:03:00,1.5925,1.5925,1.5921,1.5925,136000000.0
2008-09-10 14:04:00,1.5924,1.5925,1.5921,1.5923,261700000.0
2008-09-10 14:05:00,1.5923,1.5923,1.5921,1.5922,183900000.0
2008-09-10 14:06:00,1.5923,1.5926,1.5919,1.5919,267700000.0
2008-09-10 14:07:00,1.5919,1.5919,1.5914,1.59155,503700000.0
2008-09-10 14:08:00,1.5916,1.5923,1.5914,1.592,558800000.0
2008-09-10 14:09:00,1.592,1.5922,1.5916,1.592,272400000.0
2008-09-10 14:10:00,1.5921,1.5926,1.59185,1.5926,279600000.0
2008-09-10 14:11:00,1.5925,1.5931,1.5923,1.5929,273200000.0
2008-09-10 14:12:00,1.593,1.5934,1.593,1.5933,239500000.0
2008-09-10 14:13:00,1.5932,1.5934,1.5929,1.5929,186900000.0
2008-09-10 14:14:00,1.593,1.5931,1.59245,1.5927,193100000.0
2008-09-10 14:15:00,1.5927,1.5927,1.5922,1.5926,112300000.0
2008-09-10 14:16:00,1.5926,1.5928,1.5925,1.5926,161700000.0
2008-09-10 14:17:00,1.5926,1.5927,1.5922,1.5922,180200000.0
2008-09-10 14:18:00,1.5922,1.5924,1.59205,1.5924,175200000.0
2008-09-10 14:19:00,1.5923,1.5925,1.5922,1.5923,172700000.0
2008-09-10 14:20:00,1.5924,1.5926,1.5922,1.5924,221600000.0
2008-09-10 14:21:00,1.5925,1.5932,1.5924,1.5932,190400000.0
2008-09-10 14:22:00,1.5932,1.5936,1.59295,1.5934,359500000.0
2008-09-10 14:23:00,1.5934,1.5937,1.59335,1.5935,273400000.0
2008-09-10 14:24:00,1.5935,1.5936,1.5935,1.5936,145800000.0
2008-09-10 14:25:00,1.5937,1.5938,1.5935,1.5935,62900000.0
2008-09-10 14:26:00,1.5934,1.5938,1.59325,1.5937,136700000.0
2008-09-10 14:27:00,1.5937,1.59425,1.5936,1.59425,187200000.0
2008-09-10 14:28:00,1.5944,1.5944,1.59415,1.5943,364000000.0
2008-09-10 14:29:00,1.5943,1.5953,1.5943,1.59485,416700000.0
2008-09-10 14:30:00,1.59485,1.5949,1.5947,1.5948,157300000.0
2008-09-10 14:31:00,1.5947,1.5951,1.5946,1.59495,250900000.0
2008-09-10 14:32:00,1.5951,1.5961,1.595,1.59585,297300000.0
2008-09-10 14:33:00,1.596,1.5961,1.59515,1.5953,466900000.0
2008-09-10 14:34:00,1.5953,1.5953,1.5948,1.595,366600000.0
2008-09-10 14:35:00,1.5949,1.5951,1.59475,1.5948,203000000.0
2008-09-10 14:36:00,1.59465,1.5951,1.59455,1.59505,239100000.0
2008-09-10 14:37:00,1.5949,1.5954,1.59475,1.5953,171600000.0
2008-09-10 14:38:00,1.5953,1.5953,1.59485,1.5949,173700000.0
2008-09-10 14:39:00,1.595,1.595,1.59455,1.5947,109400000.0
2008-09-10 14:40:00,1.59455,1.5954,1.59455,1.5952,340100000.0
2008-09-10 14:41:00,1.5952,1.5954,1.5949,1.5954,176600000.0
2008-09-10 14:42:00,1.5955,1.596,1.5954,1.5959,199600000.0
2008-09-10 14:43:00,1.5958,1.596,1.59555,1.5959,199000000.0
2008-09-10 14:44:00,1.5958,1.5962,1.5958,1.5961,150000000.0
2008-09-10 14:45:00,1.5961,1.5963,1.5959,1.5959,159900000.0
2008-09-10 14:46:00,1.5958,1.5959,1.5956,1.5958,149100000.0
2008-09-10 14:47:00,1.5958,1.5958,1.5957,1.5957,45500000.0
2008-09-10 14:48:00,1.5958,1.5961,1.5956,1.5961,232400000.0
2008-09-10 14:49:00,1.5961,1.5963,1.5958,1.5962,303900000.0
2008-09-10 14:50:00,1.5962,1.5966,1.59605,1.5962,345300000.0
2008-09-10 14:51:00,1.5962,1.5962,1.5959,1.59595,314300000.0
2008-09-10 14:52:00,1.59595,1.5962,1.5956,1.5957,298700000.0
2008-09-10 14:53:00,1.5957,1.5958,1.59545,1.5955,368700000.0
2008-09-10 14:54:00,1.5955,1.5957,1.59525,1.5955,280600000.0
2008-09-10 14:55:00,1.5955,1.5958,1.59535,1.5955,291900000.0
2008-09-10 14:56:00,1.5955,1.5958,1.59535,1.5954,267600000.0
2008-09-10 14:57:00,1.5953,1.5957,1.5953,1.5955,194400000.0
2008-09-10 14:58:00,1.5954,1.5954,1.5945,1.5946,395400000.0
2008-09-10 14:59:00,1.5946,1.5946,1.5942,1.5946,235300000.0
2008-09-10 15:00:00,1.5946,1.595,1.5946,1.5949,309500000.0
2008-09-10 15:01:00,1.5949,1.595,1.5948,1.5948,221600000.0
2008-09-10 15:02:00,1.5948,1.595,1.59475,1.5949,219000000.0
2008-09-10 15:03:00,1.5949,1.5949,1.5947,1.5948,155100000.0
2008-09-10 15:04:00,1.5948,1.5948,1.59435,1.5947,256000000.0
2008-09-10 15:05:00,1.5946,1.595,1.5946,1.5948,124800000.0
2008-09-10 15:06:00,1.5947,1.5949,1.5946,1.5949,181100000.0
2008-09-10 15:07:00,1.5949,1.5951,1.5948,1.595,95700000.0
2008-09-10 15:08:00,1.595,1.5952,1.595,1.5952,201900000.0
2008-09-10 15:09:00,1.5951,1.5955,1.5951,1.5955,206700000.0
2008-09-10 15:10:00,1.5955,1.5957,1.59495,1.5954,282300000.0
2008-09-10 15:11:00,1.5954,1.5963,1.5954,1.5963,256300000.0
2008-09-10 15:12:00,1.5963,1.5965,1.5957,1.59585,345100000.0
2008-09-10 15:13:00,1.5958,1.5958,1.59535,1.59535,723900000.0
2008-09-10 15:14:00,1.5953,1.5955,1.5952,1.5954,1566299996.0
2008-09-10 15:15:00,1.5954,1.5954,1.5949,1.595,953800007.0
2008-09-10 15:16:00,1.59505,1.5953,1.595,1.5953,604599999.0
2008-09-10 15:17:00,1.5954,1.5954,1.595,1.5953,191500000.0
2008-09-10 15:18:00,1.5954,1.5955,1.59505,1.5952,195700000.0
2008-09-10 15:19:00,1.5952,1.5955,1.59515,1.5955,388700000.0
2008-09-10 15:20:00,1.5955,1.5957,1.59515,1.5955,269800000.0
2008-09-10 15:21:00,1.5955,1.5963,1.59535,1.596,179100000.0
2008-09-10 15:22:00,1.596,1.5962,1.59595,1.596,195000000.0
2008-09-10 15:23:00,1.596,1.5962,1.5957,1.5957,319200000.0
2008-09-10 15:24:00,1.5957,1.5957,1.5949,1.5953,417600000.0
2008-09-10 15:25:00,1.5952,1.5958,1.5952,1.5955,542199999.0
2008-09-10 15:26:00,1.5955,1.5957,1.5955,1.5957,361200000.0
2008-09-10 15:27:00,1.5957,1.5957,1.59515,1.5953,355200000.0
2008-09-10 15:28:00,1.5954,1.5957,1.5953,1.5956,172800000.0
2008-09-10 15:29:00,1.5956,1.5957,1.5956,1.5956,108500000.0
2008-09-10 15:30:00,1.5957,1.5958,1.5952,1.5953,458200000.0
2008-09-10 15:31:00,1.5953,1.5953,1.59505,1.5953,367500000.0
2008-09-10 15:32:00,1.5953,1.5953,1.5948,1.5949,291200000.0
2008-09-10 15:33:00,1.5949,1.5951,1.59465,1.5947,252700000.0
2008-09-10 15:34:00,1.5947,1.5948,1.5942,1.5944,301000000.0
2008-09-10 15:35:00,1.5943,1.5944,1.594,1.5941,429300000.0
2008-09-10 15:36:00,1.5941,1.5946,1.59395,1.5945,262900000.0
2008-09-10 15:37:00,1.5945,1.5949,1.59445,1.5947,169600000.0
2008-09-10 15:38:00,1.5948,1.5948,1.59425,1.59425,599300011.0
2008-09-10 15:39:00,1.59425,1.5947,1.59425,1.5947,319100000.0
2008-09-10 15:40:00,1.5947,1.5947,1.59425,1.5946,358500000.0
2008-09-10 15:41:00,1.59445,1.5949,1.59435,1.5948,411400000.0
2008-09-10 15:42:00,1.5948,1.5952,1.5946,1.5951,295800000.0
2008-09-10 15:43:00,1.5951,1.5958,1.595,1.5956,357400000.0
2008-09-10 15:44:00,1.5956,1.5958,1.59535,1.5955,268600000.0
2008-09-10 15:45:00,1.5955,1.5955,1.5951,1.5953,176900000.0
2008-09-10 15:46:00,1.5954,1.5954,1.5951,1.5952,87900000.0
2008-09-10 15:47:00,1.5952,1.5956,1.5951,1.5955,207500000.0
2008-09-10 15:48:00,1.5956,1.5956,1.59545,1.5956,165700000.0
2008-09-10 15:49:00,1.5956,1.596,1.5955,1.5959,176300000.0
2008-09-10 15:50:00,1.5959,1.596,1.5957,1.5958,265500000.0
2008-09-10 15:51:00,1.5958,1.5959,1.59555,1.5958,430200000.0
2008-09-10 15:52:00,1.5958,1.59635,1.5958,1.5963,316400000.0
2008-09-10 15:53:00,1.5963,1.5967,1.5962,1.5967,126600000.0
2008-09-10 15:54:00,1.59665,1.5968,1.59635,1.5966,345600000.0
2008-09-10 15:55:00,1.5966,1.5966,1.59615,1.5962,226400000.0
2008-09-10 15:56:00,1.5961,1.5964,1.59605,1.5963,240700000.0
2008-09-10 15:57:00,1.5963,1.5964,1.5957,1.5957,297400000.0
2008-09-10 15:58:00,1.5957,1.5962,1.59565,1.5957,194600000.0
2008-09-10 15:59:00,1.5957,1.5958,1.5952,1.5952,193700000.0
2008-09-10 16:00:00,1.5952,1.5953,1.5951,1.5952,187600000.0
2008-09-10 16:01:00,1.5952,1.5958,1.5952,1.5958,220200000.0
2008-09-10 16:02:00,1.5959,1.5962,1.5957,1.5962,197900000.0
2008-09-10 16:03:00,1.5961,1.5962,1.5959,1.596,111900000.0
2008-09-10 16:04:00,1.596,1.5962,1.59565,1.5961,178900000.0
2008-09-10 16:05:00,1.596,1.5961,1.5956,1.5958,197900000.0
2008-09-10 16:06:00,1.5958,1.5959,1.59535,1.5956,184800000.0
2008-09-10 16:07:00,1.5956,1.5961,1.59555,1.596,252700000.0
2008-09-10 16:08:00,1.5959,1.5961,1.59585,1.596,210200000.0
2008-09-10 16:09:00,1.596,1.5961,1.59565,1.5958,300400000.0
2008-09-10 16:10:00,1.5958,1.5958,1.59545,1.59555,177100000.0
2008-09-10 16:11:00,1.5956,1.5958,1.5953,1.5954,260600000.0
2008-09-10 16:12:00,1.5954,1.5955,1.59525,1.5954,127400000.0
2008-09-10 16:13:00,1.5954,1.5955,1.5949,1.5951,113100000.0
2008-09-10 16:14:00,1.5951,1.5953,1.595,1.5953,129100000.0
2008-09-10 16:15:00,1.59525,1.5956,1.59525,1.5955,285500000.0
2008-09-10 16:16:00,1.5954,1.5955,1.5952,1.5953,170500000.0
2008-09-10 16:17:00,1.5953,1.5954,1.5951,1.5952,275400000.0
2008-09-10 16:18:00,1.5952,1.5957,1.5952,1.5955,322300000.0
2008-09-10 16:19:00,1.5956,1.5956,1.59525,1.5955,368700000.0
2008-09-10 16:20:00,1.5955,1.5957,1.5954,1.59555,252400000.0
2008-09-10 16:21:00,1.5956,1.596,1.5956,1.596,110800000.0
2008-09-10 16:22:00,1.5959,1.5959,1.5954,1.5958,194200000.0
2008-09-10 16:23:00,1.5958,1.5958,1.5954,1.59545,232800000.0
2008-09-10 16:24:00,1.5954,1.5955,1.5951,1.5953,331399999.0
2008-09-10 16:25:00,1.5953,1.5954,1.5952,1.5954,136200000.0
2008-09-10 16:26:00,1.5954,1.5957,1.59535,1.5956,202300000.0
2008-09-10 16:27:00,1.5956,1.5956,1.59545,1.5956,86300000.0
2008-09-10 16:28:00,1.5956,1.5956,1.5953,1.5953,243000000.0
2008-09-10 16:29:00,1.5953,1.5955,1.595,1.59515,154500000.0
2008-09-10 16:30:00,1.59515,1.59545,1.59515,1.59525,199500000.0
2008-09-10 16:31:00,1.59525,1.5955,1.5952,1.5954,289300000.0
2008-09-10 16:32:00,1.5954,1.5954,1.5949,1.5949,382200000.0
2008-09-10 16:33:00,1.5949,1.595,1.5947,1.59495,456600000.0
2008-09-10 16:34:00,1.59495,1.595,1.5946,1.59465,197600000.0
2008-09-10 16:35:00,1.5947,1.5957,1.59435,1.59525,430200000.0
2008-09-10 16:36:00,1.5951,1.59525,1.59435,1.59445,515200000.0
2008-09-10 16:37:00,1.5945,1.595,1.5944,1.5949,396200000.0
2008-09-10 16:38:00,1.5949,1.5952,1.5948,1.5949,394000000.0
2008-09-10 16:39:00,1.5949,1.595,1.5946,1.59465,309600000.0
2008-09-10 16:40:00,1.59465,1.595,1.59445,1.59475,477400000.0
2008-09-10 16:41:00,1.5948,1.595,1.5948,1.5949,229900000.0
2008-09-10 16:42:00,1.5949,1.5949,1.5944,1.5945,349200000.0
2008-09-10 16:43:00,1.5945,1.5947,1.5944,1.5945,165200000.0
2008-09-10 16:44:00,1.5945,1.5948,1.5945,1.5946,202200000.0
2008-09-10 16:45:00,1.5947,1.5947,1.5943,1.5944,279000000.0
2008-09-10 16:46:00,1.5945,1.5946,1.5944,1.5946,115900000.0
2008-09-10 16:47:00,1.5945,1.5946,1.5943,1.5943,232100000.0
2008-09-10 16:48:00,1.5942,1.5942,1.5937,1.5939,339552081.0
2008-09-10 16:49:00,1.5938,1.5939,1.59345,1.5936,260532084.0
2008-09-10 16:50:00,1.5935,1.594,1.5935,1.5938,318800000.0
2008-09-10 16:51:00,1.5939,1.5942,1.5937,1.5939,280300000.0
2008-09-10 16:52:00,1.5938,1.594,1.59365,1.5937,441500000.0
2008-09-10 16:53:00,1.5938,1.594,1.5936,1.5939,284400000.0
2008-09-10 16:54:00,1.5938,1.594,1.5936,1.5936,204900000.0
2008-09-10 16:55:00,1.5936,1.5937,1.5935,1.5936,153000000.0
2008-09-10 16:56:00,1.5935,1.5937,1.5935,1.5936,160100000.0
2008-09-10 16:57:00,1.5935,1.5936,1.59315,1.5935,236400000.0
2008-09-10 16:58:00,1.59345,1.59345,1.59315,1.5933,265400000.0
2008-09-10 16:59:00,1.5933,1.5939,1.5933,1.5937,297800000.0
2008-09-10 17:00:00,1.5937,1.5939,1.5935,1.5935,228800000.0
2008-09-10 17:01:00,1.5936,1.5938,1.5935,1.5938,130700000.0
2008-09-10 17:02:00,1.5938,1.5939,1.5937,1.5939,127000000.0
2008-09-10 17:03:00,1.5938,1.5939,1.5936,1.5938,174800000.0
2008-09-10 17:04:00,1.5939,1.5943,1.5937,1.5942,156600000.0
2008-09-10 17:05:00,1.5943,1.5947,1.5942,1.59445,114400000.0
2008-09-10 17:06:00,1.5945,1.5946,1.5941,1.5942,163200000.0
2008-09-10 17:07:00,1.5942,1.5949,1.5942,1.5948,346299999.0
2008-09-10 17:08:00,1.5948,1.5948,1.59425,1.5943,261700000.0
2008-09-10 17:09:00,1.59425,1.5943,1.59395,1.5942,216600000.0
2008-09-10 17:10:00,1.5942,1.5944,1.59415,1.5943,150200000.0
2008-09-10 17:11:00,1.5942,1.5943,1.5939,1.594,205700000.0
2008-09-10 17:12:00,1.594,1.5944,1.59395,1.5942,193000000.0
2008-09-10 17:13:00,1.5942,1.5942,1.5935,1.59385,481500000.0
2008-09-10 17:14:00,1.5939,1.5941,1.5938,1.5938,239600000.0
2008-09-10 17:15:00,1.5938,1.5939,1.5936,1.5937,392700000.0
2008-09-10 17:16:00,1.5937,1.59395,1.5937,1.59395,125000000.0
2008-09-10 17:17:00,1.5938,1.594,1.5937,1.5939,163000000.0
2008-09-10 17:18:00,1.5938,1.5939,1.5936,1.5938,250500000.0
2008-09-10 17:19:00,1.59365,1.5939,1.5931,1.5931,360700001.0
2008-09-10 17:20:00,1.5931,1.5932,1.5927,1.5932,399000000.0
2008-09-10 17:21:00,1.5932,1.5935,1.5932,1.5934,321700000.0
2008-09-10 17:22:00,1.5935,1.5935,1.593,1.593,367100000.0
2008-09-10 17:23:00,1.59275,1.5929,1.5926,1.5928,380000000.0
2008-09-10 17:24:00,1.5928,1.5928,1.5926,1.5928,258900000.0
2008-09-10 17:25:00,1.5928,1.59305,1.5925,1.5928,459999998.0
2008-09-10 17:26:00,1.5928,1.5928,1.5926,1.5927,359800000.0
2008-09-10 17:27:00,1.5927,1.5928,1.59185,1.5919,358200000.0
2008-09-10 17:28:00,1.5919,1.5925,1.5919,1.5924,332800000.0
2008-09-10 17:29:00,1.5924,1.5925,1.5921,1.5924,545900000.0
2008-09-10 17:30:00,1.5923,1.5925,1.5921,1.5924,273900000.0
2008-09-10 17:31:00,1.5924,1.5929,1.59235,1.5928,241200000.0
2008-09-10 17:32:00,1.5928,1.5929,1.59245,1.5926,310700000.0
2008-09-10 17:33:00,1.5926,1.5927,1.59245,1.5926,379600000.0
2008-09-10 17:34:00,1.5926,1.5937,1.5926,1.59355,289700000.0
2008-09-10 17:35:00,1.59355,1.5938,1.59335,1.5935,134900000.0
2008-09-10 17:36:00,1.5935,1.5941,1.5935,1.5939,348800000.0
2008-09-10 17:37:00,1.5939,1.5942,1.59385,1.5941,397200000.0
2008-09-10 17:38:00,1.5941,1.5943,1.5939,1.594,416900000.0
2008-09-10 17:39:00,1.594,1.5941,1.59375,1.594,187200000.0
2008-09-10 17:40:00,1.5939,1.5941,1.5939,1.594,154400000.0
2008-09-10 17:41:00,1.5939,1.5944,1.5939,1.5944,194400000.0
2008-09-10 17:42:00,1.5944,1.5948,1.5944,1.5946,222900000.0
2008-09-10 17:43:00,1.5946,1.5947,1.5943,1.5945,192900000.0
2008-09-10 17:44:00,1.5944,1.5944,1.5938,1.5943,291900000.0
2008-09-10 17:45:00,1.5943,1.5943,1.5938,1.5938,246700000.0
2008-09-10 17:46:00,1.5938,1.5938,1.5936,1.5936,241300000.0
2008-09-10 17:47:00,1.5936,1.5937,1.59295,1.5932,243600000.0
2008-09-10 17:48:00,1.5932,1.5934,1.5931,1.5934,163400000.0
2008-09-10 17:49:00,1.5934,1.5935,1.5933,1.5934,147200000.0
2008-09-10 17:50:00,1.5935,1.5937,1.5932,1.5932,228400000.0
2008-09-10 17:51:00,1.5932,1.5934,1.5931,1.5931,219000000.0
2008-09-10 17:52:00,1.5931,1.5933,1.5929,1.593,181700000.0
2008-09-10 17:53:00,1.5929,1.5932,1.5926,1.5926,219900000.0
2008-09-10 17:54:00,1.5926,1.5927,1.5923,1.59235,314300000.0
2008-09-10 17:55:00,1.59235,1.5925,1.5922,1.5924,172800000.0
2008-09-10 17:56:00,1.5924,1.5927,1.5924,1.59245,225700000.0
2008-09-10 17:57:00,1.59245,1.5933,1.59245,1.5932,192000000.0
2008-09-10 17:58:00,1.5933,1.5933,1.59265,1.59265,192300000.0
2008-09-10 17:59:00,1.59265,1.5927,1.5923,1.5926,308700000.0
2008-09-10 18:00:00,1.5927,1.593,1.59235,1.593,207700000.0
2008-09-10 18:01:00,1.593,1.5933,1.5927,1.5929,260200000.0
2008-09-10 18:02:00,1.5929,1.593,1.5927,1.5929,132900000.0
2008-09-10 18:03:00,1.5929,1.5929,1.5927,1.5928,98100000.0
2008-09-10 18:04:00,1.5929,1.5933,1.5928,1.5932,130300000.0
2008-09-10 18:05:00,1.5931,1.5932,1.59285,1.5929,156800000.0
2008-09-10 18:06:00,1.59295,1.5934,1.59285,1.5934,81800000.0
2008-09-10 18:07:00,1.5933,1.5937,1.5933,1.5936,198400000.0
2008-09-10 18:08:00,1.5936,1.594,1.5936,1.5938,222800000.0
2008-09-10 18:09:00,1.59375,1.59385,1.59365,1.5937,85600000.0
2008-09-10 18:10:00,1.5937,1.5937,1.5933,1.5933,113500000.0
2008-09-10 18:11:00,1.5933,1.5933,1.5929,1.5931,162800000.0
2008-09-10 18:12:00,1.5931,1.5932,1.5931,1.5932,60500000.0
2008-09-10 18:13:00,1.59315,1.5936,1.5931,1.5936,63200000.0
2008-09-10 18:14:00,1.59365,1.5937,1.59325,1.5934,207100000.0
2008-09-10 18:15:00,1.5933,1.5934,1.5932,1.5934,95900000.0
2008-09-10 18:16:00,1.5934,1.5934,1.5933,1.5934,40700000.0
2008-09-10 18:17:00,1.5934,1.5934,1.5932,1.5934,128400000.0
2008-09-10 18:18:00,1.5933,1.5934,1.5929,1.593,206300000.0
2008-09-10 18:19:00,1.5929,1.59305,1.5927,1.5927,218700000.0
2008-09-10 18:20:00,1.5927,1.5927,1.5925,1.5927,174200000.0
2008-09-10 18:21:00,1.5927,1.5929,1.5927,1.59275,172600000.0
2008-09-10 18:22:00,1.5929,1.5929,1.5927,1.5928,211300000.0
2008-09-10 18:23:00,1.5928,1.5929,1.5927,1.5929,170800000.0
2008-09-10 18:24:00,1.5929,1.5929,1.5921,1.5921,185700000.0
2008-09-10 18:25:00,1.5921,1.5924,1.5921,1.59235,108100000.0
2008-09-10 18:26:00,1.5924,1.5929,1.59235,1.5928,167700000.0
2008-09-10 18:27:00,1.5927,1.5927,1.5925,1.5925,96000000.0
2008-09-10 18:28:00,1.5926,1.5926,1.59255,1.5926,28200000.0
2008-09-10 18:29:00,1.59255,1.5927,1.59255,1.5927,40700000.0
2008-09-10 18:30:00,1.5927,1.5928,1.5927,1.5927,45700000.0
2008-09-10 18:31:00,1.5927,1.593,1.59265,1.59285,137900000.0
2008-09-10 18:32:00,1.5929,1.5929,1.5926,1.5927,70300000.0
2008-09-10 18:33:00,1.59265,1.5927,1.5926,1.5927,117300000.0
2008-09-10 18:34:00,1.59265,1.5928,1.5926,1.5926,81500000.0
2008-09-10 18:35:00,1.5926,1.5927,1.5925,1.5927,34400000.0
2008-09-10 18:36:00,1.5927,1.593,1.59265,1.59275,116600000.0
2008-09-10 18:37:00,1.5928,1.593,1.5927,1.593,183200000.0
2008-09-10 18:38:00,1.59295,1.5933,1.59295,1.5932,116100000.0
2008-09-10 18:39:00,1.5932,1.59325,1.59295,1.593,105100001.0
2008-09-10 18:40:00,1.593,1.5933,1.59295,1.5932,104600000.0
2008-09-10 18:41:00,1.5932,1.5934,1.59305,1.5932,172200000.0
2008-09-10 18:42:00,1.5932,1.5934,1.59305,1.5933,335200000.0
2008-09-10 18:43:00,1.5933,1.5934,1.593,1.59315,194900000.0
2008-09-10 18:44:00,1.59315,1.5933,1.59305,1.5932,113600000.0
2008-09-10 18:45:00,1.5931,1.5932,1.593,1.59305,96900000.0
2008-09-10 18:46:00,1.5931,1.5934,1.5931,1.5932,141800000.0
2008-09-10 18:47:00,1.5932,1.5932,1.5929,1.593,166300000.0
2008-09-10 18:48:00,1.593,1.5934,1.593,1.5933,43700000.0
2008-09-10 18:49:00,1.5933,1.5933,1.59305,1.5932,109700000.0
2008-09-10 18:50:00,1.5932,1.5933,1.59295,1.5932,93000000.0
2008-09-10 18:51:00,1.5933,1.5935,1.59315,1.59335,197800000.0
2008-09-10 18:52:00,1.59335,1.5937,1.59335,1.59365,183500000.0
2008-09-10 18:53:00,1.5937,1.5938,1.59335,1.59345,184600000.0
2008-09-10 18:54:00,1.5935,1.5936,1.59305,1.5934,91000000.0
2008-09-10 18:55:00,1.5934,1.5935,1.593,1.59305,194300000.0
2008-09-10 18:56:00,1.5931,1.5932,1.5929,1.5931,80600000.0
2008-09-10 18:57:00,1.59305,1.5933,1.59305,1.5931,146600000.0
2008-09-10 18:58:00,1.5931,1.5932,1.59295,1.5932,57400000.0
2008-09-10 18:59:00,1.5931,1.5933,1.59305,1.5932,33300000.0
2008-09-10 19:00:00,1.59305,1.5933,1.59295,1.5931,46700000.0
2008-09-10 19:01:00,1.59305,1.5931,1.59295,1.593,55900000.0
2008-09-10 19:02:00,1.593,1.593,1.5924,1.5925,174400000.0
2008-09-10 19:03:00,1.5926,1.5929,1.5925,1.5929,91900000.0
2008-09-10 19:04:00,1.593,1.5932,1.5929,1.5932,57700000.0
2008-09-10 19:05:00,1.5931,1.5932,1.593,1.5931,54600000.0
2008-09-10 19:06:00,1.593,1.5931,1.5929,1.593,62400000.0
2008-09-10 19:07:00,1.593,1.593,1.5929,1.593,26800000.0
2008-09-10 19:08:00,1.5929,1.5935,1.5929,1.5935,97800000.0
2008-09-10 19:09:00,1.5935,1.5935,1.59315,1.5934,176500000.0
2008-09-10 19:10:00,1.5933,1.5934,1.5931,1.5931,60300000.0
2008-09-10 19:11:00,1.5931,1.5938,1.5931,1.5937,194600000.0
2008-09-10 19:12:00,1.5937,1.5937,1.59345,1.59345,76400000.0
2008-09-10 19:13:00,1.59345,1.5937,1.59345,1.59345,136800000.0
2008-09-10 19:14:00,1.59345,1.5936,1.5934,1.5935,91900000.0
2008-09-10 19:15:00,1.5934,1.5935,1.5934,1.5935,73900000.0
2008-09-10 19:16:00,1.5935,1.5937,1.5933,1.5936,215200000.0
2008-09-10 19:17:00,1.59355,1.5937,1.59345,1.5935,183000000.0
2008-09-10 19:18:00,1.5935,1.5936,1.5935,1.5936,46300000.0
2008-09-10 19:19:00,1.5936,1.5936,1.5935,1.5935,65200000.0
2008-09-10 19:20:00,1.5936,1.5936,1.5935,1.5935,35100000.0
2008-09-10 19:21:00,1.5935,1.5936,1.5935,1.5936,95500000.0
2008-09-10 19:22:00,1.5936,1.5937,1.5935,1.5935,60900000.0
2008-09-10 19:23:00,1.5935,1.5935,1.5934,1.5935,46400000.0
2008-09-10 19:24:00,1.5935,1.5936,1.5935,1.5936,34400000.0
2008-09-10 19:25:00,1.5936,1.5936,1.5935,1.5936,83600000.0
2008-09-10 19:26:00,1.5935,1.5935,1.5933,1.5935,77500000.0
2008-09-10 19:27:00,1.5935,1.5936,1.59345,1.59345,107600000.0
2008-09-10 19:28:00,1.5935,1.5935,1.59305,1.5931,91400000.0
2008-09-10 19:29:00,1.5931,1.5932,1.59305,1.5931,68100000.0
2008-09-10 19:30:00,1.5932,1.5932,1.5931,1.5932,37000000.0
2008-09-10 19:31:00,1.5932,1.5933,1.5932,1.5933,9600000.0
2008-09-10 19:32:00,1.59325,1.5933,1.5932,1.5933,56400000.0
2008-09-10 19:33:00,1.5932,1.5933,1.5932,1.5933,4300000.0
2008-09-10 19:34:00,1.5933,1.5936,1.59325,1.5933,66100000.0
2008-09-10 19:35:00,1.5934,1.5936,1.5934,1.5936,100600000.0
2008-09-10 19:36:00,1.5935,1.5937,1.5934,1.5937,79900000.0
2008-09-10 19:37:00,1.59365,1.5937,1.59355,1.59355,47100000.0
2008-09-10 19:38:00,1.5937,1.5938,1.5937,1.5938,32500000.0
2008-09-10 19:39:00,1.5938,1.594,1.5937,1.5938,113700000.0
2008-09-10 19:40:00,1.5938,1.5938,1.5937,1.5937,116400000.0
2008-09-10 19:41:00,1.5937,1.5939,1.5937,1.59375,86000000.0
2008-09-10 19:42:00,1.5938,1.5938,1.5935,1.5935,72400000.0
2008-09-10 19:43:00,1.5935,1.5935,1.5932,1.5932,174600000.0
2008-09-10 19:44:00,1.5932,1.5934,1.5931,1.5933,116400000.0
2008-09-10 19:45:00,1.5933,1.5934,1.5932,1.5934,37200000.0
2008-09-10 19:46:00,1.5933,1.5934,1.59325,1.5934,27800000.0
2008-09-10 19:47:00,1.5934,1.5934,1.5932,1.5933,13200000.0
2008-09-10 19:48:00,1.5932,1.5933,1.59295,1.5931,97500000.0
2008-09-10 19:49:00,1.5932,1.5932,1.5927,1.5928,120399999.0
2008-09-10 19:50:00,1.5929,1.5929,1.5929,1.5929,21200000.0
2008-09-10 19:51:00,1.5929,1.593,1.5928,1.5929,46000000.0
2008-09-10 19:52:00,1.5929,1.5929,1.5921,1.5924,181600000.0
2008-09-10 19:53:00,1.5924,1.5927,1.5924,1.5926,74900000.0
2008-09-10 19:54:00,1.5925,1.5931,1.5925,1.5929,145700000.0
2008-09-10 19:55:00,1.5929,1.5929,1.5928,1.5928,15600000.0
2008-09-10 19:56:00,1.5927,1.5929,1.5927,1.5929,19900000.0
2008-09-10 19:57:00,1.5929,1.5929,1.5927,1.5928,30300000.0
2008-09-10 19:58:00,1.5928,1.5928,1.5925,1.5926,108400000.0
2008-09-10 19:59:00,1.5926,1.5927,1.5923,1.5923,44800000.0
2008-09-10 20:00:00,1.5924,1.5925,1.59225,1.5924,85800000.0
2008-09-10 20:01:00,1.5923,1.5923,1.5919,1.5919,126200000.0
2008-09-10 20:02:00,1.5919,1.592,1.5917,1.5918,109832081.0
2008-09-10 20:03:00,1.5918,1.59185,1.59145,1.5917,167688189.0
2008-09-10 20:04:00,1.5916,1.5916,1.5914,1.5915,71300000.0
2008-09-10 20:05:00,1.5915,1.5917,1.5914,1.5914,150100000.0
2008-09-10 20:06:00,1.5914,1.5917,1.59125,1.5915,311999999.0
2008-09-10 20:07:00,1.5915,1.5916,1.59135,1.5915,205800000.0
2008-09-10 20:08:00,1.5915,1.5919,1.59135,1.5917,259600000.0
2008-09-10 20:09:00,1.5918,1.5918,1.5914,1.5917,233500000.0
2008-09-10 20:10:00,1.5917,1.5917,1.5915,1.5917,235100000.0
2008-09-10 20:11:00,1.5916,1.5917,1.59145,1.5916,192700000.0
2008-09-10 20:12:00,1.59155,1.5917,1.59145,1.5916,102900000.0
2008-09-10 20:13:00,1.5917,1.5917,1.5916,1.5916,32500000.0
2008-09-10 20:14:00,1.5916,1.5916,1.59115,1.59135,274500000.0
2008-09-10 20:15:00,1.5914,1.5915,1.5912,1.5914,339500000.0
2008-09-10 20:16:00,1.5914,1.5916,1.5912,1.5912,330800000.0
2008-09-10 20:17:00,1.5912,1.59145,1.5912,1.5914,166900000.0
2008-09-10 20:18:00,1.5914,1.5918,1.5914,1.5918,133900000.0
2008-09-10 20:19:00,1.5918,1.5923,1.59175,1.592,131900000.0
2008-09-10 20:20:00,1.592,1.5921,1.59185,1.5919,90400000.0
2008-09-10 20:21:00,1.592,1.592,1.59155,1.5918,122700000.0
2008-09-10 20:22:00,1.5918,1.592,1.5917,1.5919,59300000.0
2008-09-10 20:23:00,1.59185,1.5921,1.59185,1.592,74700000.0
2008-09-10 20:24:00,1.5921,1.5921,1.59195,1.592,82300000.0
2008-09-10 20:25:00,1.592,1.5921,1.5918,1.5918,89600000.0
2008-09-10 20:26:00,1.5918,1.59215,1.5917,1.5917,273100000.0
2008-09-10 20:27:00,1.5917,1.5917,1.5915,1.5916,223900000.0
2008-09-10 20:28:00,1.59165,1.5917,1.5915,1.5916,111400000.0
2008-09-10 20:29:00,1.5915,1.5919,1.5915,1.5918,79100000.0
2008-09-10 20:30:00,1.5919,1.5923,1.59185,1.5919,106700000.0
2008-09-10 20:31:00,1.5919,1.5922,1.5918,1.5921,89400000.0
2008-09-10 20:32:00,1.5922,1.5924,1.59185,1.5923,138100000.0
2008-09-10 20:33:00,1.59215,1.5923,1.5921,1.5922,74000000.0
2008-09-10 20:34:00,1.5922,1.5924,1.5921,1.5924,105300000.0
2008-09-10 20:35:00,1.5924,1.5928,1.5923,1.5927,124100000.0
2008-09-10 20:36:00,1.59275,1.5928,1.59245,1.59245,177600000.0
2008-09-10 20:37:00,1.5925,1.5926,1.5924,1.59245,102900000.0
2008-09-10 20:38:00,1.59245,1.5927,1.59235,1.59235,242700000.0
2008-09-10 20:39:00,1.59235,1.5924,1.59215,1.5923,82500000.0
2008-09-10 20:40:00,1.5923,1.5924,1.5923,1.5923,63400000.0
2008-09-10 20:41:00,1.59206,1.59218,1.59179,1.59216,156300000.0
2008-09-10 20:42:00,1.5923,1.5924,1.5923,1.5924,34400000.0
2008-09-10 20:43:00,1.5924,1.5924,1.5923,1.5924,8500000.0
2008-09-10 20:44:00,1.5924,1.5924,1.5923,1.5924,28800000.0
2008-09-10 20:45:00,1.5924,1.5926,1.5923,1.5925,24100000.0
2008-09-10 20:46:00,1.5926,1.5926,1.5925,1.5925,14800000.0
2008-09-10 20:47:00,1.5925,1.5927,1.5925,1.5926,45400000.0
2008-09-10 20:48:00,1.5926,1.5926,1.5925,1.5925,47200000.0
2008-09-10 20:49:00,1.5926,1.5926,1.5921,1.5921,49000000.0
2008-09-10 20:50:00,1.5922,1.5922,1.5917,1.5918,198200000.0
2008-09-10 20:51:00,1.5919,1.5921,1.59175,1.5918,178600000.0
2008-09-10 20:52:00,1.5917,1.5917,1.5915,1.5916,38000000.0
2008-09-10 20:53:00,1.5916,1.5916,1.59145,1.5916,31600000.0
2008-09-10 20:54:00,1.5916,1.5917,1.5915,1.5916,41300000.0
2008-09-10 20:55:00,1.5915,1.5917,1.5913,1.5914,98700000.0
2008-09-10 20:56:00,1.59115,1.5918,1.59115,1.5916,160000000.0
2008-09-10 20:57:00,1.59155,1.5918,1.59155,1.5917,291600000.0
2008-09-10 20:58:00,1.5918,1.5918,1.5917,1.5918,15200000.0
2008-09-10 20:59:00,1.5918,1.5919,1.59165,1.5917,119500000.0
2008-09-10 21:00:00,1.5918,1.5919,1.59165,1.5918,139500000.0
2008-09-10 21:01:00,1.59185,1.5919,1.59175,1.5919,71600000.0
2008-09-10 21:02:00,1.59185,1.5919,1.59175,1.5918,86500000.0
2008-09-10 21:03:00,1.59175,1.592,1.59175,1.59185,131200000.0
2008-09-10 21:04:00,1.59185,1.5922,1.59185,1.5922,87900000.0
2008-09-10 21:05:00,1.59215,1.5925,1.59215,1.5923,125600000.0
2008-09-10 21:06:00,1.5924,1.5926,1.59235,1.5924,78200000.0
2008-09-10 21:07:00,1.5924,1.5927,1.59235,1.5927,16400000.0
2008-09-10 21:08:00,1.5927,1.5928,1.59235,1.59235,150200000.0
2008-09-10 21:09:00,1.5924,1.5927,1.5924,1.59255,152900000.0
2008-09-10 21:10:00,1.5927,1.5928,1.5925,1.5926,87200000.0
2008-09-10 21:11:00,1.5926,1.59265,1.59245,1.5925,40000000.0
2008-09-10 21:12:00,1.5924,1.5928,1.5924,1.5926,120000000.0
2008-09-10 21:13:00,1.5925,1.5927,1.5925,1.5927,27800000.0
2008-09-10 21:14:00,1.5926,1.5928,1.59245,1.5925,409900008.0
2008-09-10 21:15:00,1.5925,1.5927,1.59245,1.59265,189300002.0
2008-09-10 21:16:00,1.5927,1.5929,1.59255,1.59255,111000000.0
2008-09-10 21:17:00,1.5926,1.5926,1.5925,1.5925,31900000.0
2008-09-10 21:18:00,1.59255,1.5928,1.59255,1.5927,31800000.0
2008-09-10 21:19:00,1.5927,1.5931,1.5926,1.5927,193300000.0
2008-09-10 21:20:00,1.5927,1.5928,1.59265,1.59265,132700000.0
2008-09-10 21:21:00,1.5928,1.5929,1.59265,1.5928,144200000.0
2008-09-10 21:22:00,1.5929,1.5933,1.59285,1.5931,184200000.0
2008-09-10 21:23:00,1.5931,1.5931,1.5928,1.59285,88900000.0
2008-09-10 21:24:00,1.59285,1.5929,1.59265,1.5927,65400000.0
2008-09-10 21:25:00,1.5927,1.5927,1.5921,1.5921,286400000.0
2008-09-10 21:26:00,1.59215,1.5923,1.59205,1.5922,147700000.0
2008-09-10 21:27:00,1.59205,1.5922,1.59175,1.59185,303700000.0
2008-09-10 21:28:00,1.59185,1.5922,1.5918,1.592,168100000.0
2008-09-10 21:29:00,1.59195,1.5922,1.59175,1.5922,132300000.0
2008-09-10 21:30:00,1.5921,1.5923,1.59205,1.5922,50400000.0
2008-09-10 21:31:00,1.5921,1.59265,1.59205,1.5926,76000000.0
2008-09-10 21:32:00,1.59245,1.5925,1.59225,1.5924,72300000.0
2008-09-10 21:33:00,1.5924,1.5925,1.5923,1.5924,44700000.0
2008-09-10 21:34:00,1.5925,1.5925,1.5924,1.5925,62900000.0
2008-09-10 21:35:00,1.59235,1.5925,1.59235,1.5924,76500000.0
2008-09-10 21:36:00,1.5924,1.5925,1.59235,1.5925,36300000.0
2008-09-10 21:37:00,1.5925,1.5925,1.5924,1.5924,41500000.0
2008-09-10 21:38:00,1.5924,1.5924,1.59195,1.5921,125900000.0
2008-09-10 21:39:00,1.59215,1.5922,1.5919,1.5919,283200000.0
2008-09-10 21:40:00,1.5919,1.592,1.59175,1.5918,146700000.0
2008-09-10 21:41:00,1.5918,1.59205,1.59175,1.59195,224600000.0
2008-09-10 21:42:00,1.59195,1.592,1.59195,1.592,123000000.0
2008-09-10 21:43:00,1.59195,1.592,1.59155,1.59155,54000000.0
2008-09-10 21:44:00,1.59155,1.5918,1.59155,1.59165,207800000.0
2008-09-10 21:45:00,1.5917,1.5921,1.59155,1.59165,371600000.0
2008-09-10 21:46:00,1.5917,1.5917,1.59155,1.59155,128700000.0
2008-09-10 21:47:00,1.5916,1.5916,1.59125,1.5913,156600000.0
2008-09-10 21:48:00,1.5913,1.59145,1.59125,1.5913,180700000.0
2008-09-10 21:49:00,1.5913,1.5914,1.5912,1.5914,54500000.0
2008-09-10 21:50:00,1.5914,1.5914,1.5912,1.59125,122200000.0
2008-09-10 21:51:00,1.59125,1.59145,1.59125,1.59135,88800000.0
2008-09-10 21:52:00,1.59145,1.59175,1.5914,1.59175,907600012.0
2008-09-10 21:53:00,1.59175,1.5918,1.5915,1.5915,1189700018.0
2008-09-10 21:54:00,1.5915,1.5917,1.5913,1.59165,443300007.0
2008-09-10 21:55:00,1.59155,1.59165,1.5911,1.5912,316700000.0
2008-09-10 21:56:00,1.5912,1.5912,1.5911,1.5911,58800000.0
2008-09-10 21:57:00,1.5911,1.5911,1.5911,1.5911,44364162.0
2008-09-10 21:58:00,1.5911,1.5911,1.59045,1.5905,91050000.0
2008-09-10 21:59:00,1.5905,1.5906,1.5905,1.5906,43300000.0
2008-09-10 22:00:00,1.5906,1.5909,1.5905,1.5909,94500000.0
2008-09-10 22:01:00,1.5908,1.5909,1.59015,1.5905,156300000.0
2008-09-10 22:02:00,1.5905,1.5907,1.59015,1.5906,84100000.0
2008-09-10 22:03:00,1.5905,1.5907,1.59045,1.5907,39100000.0
2008-09-10 22:04:00,1.5908,1.59085,1.59065,1.5908,46400000.0
2008-09-10 22:05:00,1.5909,1.591,1.5907,1.5907,41600000.0
2008-09-10 22:06:00,1.59085,1.5911,1.5908,1.591,133200000.0
2008-09-10 22:07:00,1.591,1.5911,1.5909,1.591,23100000.0
2008-09-10 22:08:00,1.591,1.5912,1.5909,1.5911,59400000.0
2008-09-10 22:09:00,1.5912,1.5912,1.5911,1.5911,11800000.0
2008-09-10 22:10:00,1.5911,1.5912,1.591,1.591,8300000.0
2008-09-10 22:11:00,1.591,1.59115,1.5909,1.59115,15400000.0
2008-09-10 22:12:00,1.5911,1.5916,1.59105,1.5911,243799996.0
2008-09-10 22:13:00,1.5911,1.5917,1.591,1.5917,583599998.0
2008-09-10 22:14:00,1.5916,1.5916,1.5911,1.5912,337000000.0
2008-09-10 22:15:00,1.59125,1.59155,1.59115,1.5915,192300000.0
2008-09-10 22:16:00,1.5915,1.5915,1.59115,1.5913,384599990.0
2008-09-10 22:17:00,1.5912,1.5913,1.5912,1.5913,46699999.0
2008-09-10 22:18:00,1.5913,1.5915,1.59125,1.5915,234999998.0
2008-09-10 22:19:00,1.59135,1.5916,1.5913,1.5915,153300000.0
2008-09-10 22:20:00,1.5914,1.5915,1.59125,1.5915,69499999.0
2008-09-10 22:21:00,1.5916,1.5916,1.59145,1.5916,16200000.0
2008-09-10 22:22:00,1.59155,1.5917,1.59115,1.5915,84100000.0
2008-09-10 22:23:00,1.59135,1.5915,1.59135,1.5915,42800000.0
2008-09-10 22:24:00,1.5915,1.5915,1.59135,1.5915,22600000.0
2008-09-10 22:25:00,1.5915,1.5918,1.59145,1.59175,174199997.0
2008-09-10 22:26:00,1.5916,1.59195,1.5916,1.5917,93299999.0
2008-09-10 22:27:00,1.5916,1.592,1.5916,1.5917,255300000.0
2008-09-10 22:28:00,1.5917,1.5918,1.5916,1.59175,404199998.0
2008-09-10 22:29:00,1.5918,1.5918,1.59155,1.59155,292000004.0
2008-09-10 22:30:00,1.5917,1.5917,1.5915,1.5917,23000000.0
2008-09-10 22:31:00,1.5916,1.5918,1.5915,1.5918,167000000.0
2008-09-10 22:32:00,1.5918,1.5918,1.5916,1.5918,262000002.0
2008-09-10 22:33:00,1.5918,1.5918,1.5914,1.5916,446100003.0
2008-09-10 22:34:00,1.5916,1.59175,1.5913,1.5913,564400003.0
2008-09-10 22:35:00,1.5913,1.59165,1.5911,1.5916,523900001.0
2008-09-10 22:36:00,1.5916,1.5919,1.59135,1.5918,273700002.0
2008-09-10 22:37:00,1.5918,1.5926,1.5917,1.59215,460100004.0
2008-09-10 22:38:00,1.5922,1.59235,1.5921,1.59235,539699993.0
2008-09-10 22:39:00,1.5924,1.5924,1.5921,1.5923,506000016.0
2008-09-10 22:40:00,1.5923,1.59285,1.5923,1.59235,75700000.0
2008-09-10 22:41:00,1.59245,1.59265,1.59245,1.5926,70900000.0
2008-09-10 22:42:00,1.5926,1.59285,1.5924,1.5925,112000000.0
2008-09-10 22:43:00,1.5924,1.59255,1.59225,1.59235,92400000.0
2008-09-10 22:44:00,1.5923,1.5925,1.59215,1.59245,138000000.0
2008-09-10 22:45:00,1.59255,1.5927,1.59175,1.5919,232300001.0
2008-09-10 22:46:00,1.5919,1.592,1.5918,1.5918,1386899997.0
2008-09-10 22:47:00,1.59185,1.5922,1.5918,1.5921,1325099997.0
2008-09-10 22:48:00,1.59225,1.59225,1.5921,1.5921,91900000.0
2008-09-10 22:49:00,1.5921,1.5921,1.59185,1.5921,15600000.0
2008-09-10 22:50:00,1.5921,1.5921,1.5917,1.5919,23800000.0
2008-09-10 22:51:00,1.5919,1.5919,1.5913,1.59145,41900000.0
2008-09-10 22:52:00,1.5915,1.592,1.59145,1.592,390900004.0
2008-09-10 22:53:00,1.592,1.592,1.59135,1.59165,966400033.0
2008-09-10 22:54:00,1.5917,1.59175,1.5914,1.5915,1536300053.0
2008-09-10 22:55:00,1.5915,1.5918,1.5914,1.5916,1422700060.0
2008-09-10 22:56:00,1.5916,1.5916,1.5915,1.5915,961200056.0
2008-09-10 22:57:00,1.5916,1.5916,1.5915,1.5915,1231500046.0
2008-09-10 22:58:00,1.5914,1.5916,1.59095,1.5911,1692300048.0
2008-09-10 22:59:00,1.5911,1.59115,1.5911,1.5911,446000007.0
2008-09-10 23:00:00,1.5911,1.59115,1.5911,1.5911,264000011.0
2008-09-10 23:01:00,1.5911,1.5911,1.5911,1.5911,388800018.0
2008-09-10 23:02:00,1.5911,1.5912,1.5911,1.5912,681000019.0
2008-09-10 23:03:00,1.5912,1.5912,1.5912,1.5912,129600008.0
2008-09-10 23:04:00,1.5912,1.5912,1.5901,1.5901,711999982.0
2008-09-10 23:05:00,1.5902,1.59218,1.5902,1.5913,396200011.0
2008-09-10 23:06:00,1.5913,1.592,1.5912,1.5919,833000005.0
2008-09-10 23:07:00,1.5919,1.5924,1.5919,1.5924,233000005.0
2008-09-10 23:08:00,1.5924,1.5924,1.5922,1.5922,583199981.0
2008-09-10 23:09:00,1.5922,1.5923,1.5922,1.5922,715200017.0
2008-09-10 23:10:00,1.59191,1.5921,1.59138,1.59158,1083400008.0
2008-09-10 23:11:00,1.59167,1.5919,1.59151,1.59154,266400002.0
2008-09-10 23:12:00,1.5913,1.5917,1.5913,1.59167,854300004.0
2008-09-10 23:13:00,1.5922,1.5922,1.5922,1.5922,1684800078.0
2008-09-10 23:14:00,1.5922,1.5922,1.5922,1.5922,777600036.0
2008-09-10 23:15:00,1.59189,1.59226,1.5916,1.5918,453400000.0
2008-09-10 23:16:00,1.5922,1.5922,1.5922,1.5922,155699994.0
2008-09-10 23:17:00,1.5922,1.59245,1.5918,1.59245,50300000.0
2008-09-10 23:18:00,1.59245,1.5925,1.59245,1.5925,170300010.0
2008-09-10 23:19:00,1.5925,1.5925,1.59185,1.59185,178200011.0
2008-09-10 23:20:00,1.592,1.592,1.59125,1.5914,347000020.0
2008-09-10 23:21:00,1.5914,1.5914,1.59115,1.5912,152000009.0
2008-09-10 23:22:00,1.5912,1.5913,1.5912,1.5912,502199981.0
2008-09-10 23:23:00,1.5912,1.5912,1.5908,1.5912,685199976.0
2008-09-10 23:24:00,1.5912,1.5912,1.5912,1.5912,341199986.0
2008-09-10 23:25:00,1.5912,1.5915,1.5911,1.5912,433000010.0
2008-09-10 23:26:00,1.5913,1.5914,1.5912,1.5912,43200001.0
2008-09-10 23:27:00,1.5912,1.5914,1.5912,1.5913,735000009.0
2008-09-10 23:28:00,1.5913,1.5913,1.5913,1.5913,2027000045.0
2008-09-10 23:29:00,1.5913,1.5913,1.591,1.5913,1663800033.0
2008-09-10 23:30:00,1.591,1.5913,1.5909,1.5909,1511800003.0
2008-09-10 23:31:00,1.591,1.5912,1.5909,1.591,1148400009.0
2008-09-10 23:32:00,1.591,1.5912,1.5909,1.591,1432800018.0
2008-09-10 23:33:00,1.591,1.5913,1.591,1.5912,837400006.0
2008-09-10 23:34:00,1.5912,1.5914,1.5912,1.5914,189799999.0
2008-09-10 23:35:00,1.5913,1.5914,1.5913,1.5913,1503300026.0
2008-09-10 23:36:00,1.5913,1.59135,1.5913,1.5913,163599998.0
2008-09-10 23:37:00,1.59115,1.59126,1.59094,1.59124,25600000.0
2008-09-10 23:38:00,1.5912,1.5914,1.5912,1.5914,436200016.0
2008-09-10 23:39:00,1.5913,1.59151,1.59097,1.5912,202400000.0
2008-09-10 23:40:00,1.59092,1.59128,1.5909,1.59097,211200000.0
2008-09-10 23:41:00,1.59108,1.59136,1.59108,1.59136,171800000.0
2008-09-10 23:42:00,1.591,1.59117,1.5909,1.5909,54400000.0
2008-09-10 23:43:00,1.59117,1.59121,1.59087,1.59093,71600000.0
2008-09-10 23:44:00,1.5914,1.5914,1.5913,1.5914,254400012.0
2008-09-10 23:45:00,1.5914,1.59165,1.5905,1.5908,861600005.0
2008-09-10 23:46:00,1.5908,1.5908,1.5908,1.5908,1000000.0
2008-09-10 23:47:00,1.5907,1.5907,1.5907,1.5907,7800000.0
2008-09-10 23:48:00,1.5908,1.5908,1.5908,1.5908,7200000.0
2008-09-10 23:49:00,1.5908,1.5908,1.5908,1.5908,3200000.0
2008-09-10 23:50:00,1.59064,1.59115,1.59064,1.59095,61400000.0
2008-09-10 23:51:00,1.5908,1.5909,1.5908,1.5908,39400000.0
2008-09-10 23:52:00,1.5907,1.5907,1.59045,1.59045,15000000.0
2008-09-10 23:53:00,1.5905,1.5905,1.5905,1.5905,76100000.0
2008-09-10 23:54:00,1.5905,1.5905,1.5901,1.5902,86200000.0
2008-09-10 23:55:00,1.5903,1.5906,1.5902,1.5906,143399997.0
2008-09-10 23:56:00,1.5907,1.5909,1.5907,1.5909,1423400037.0
2008-09-10 23:57:00,1.591,1.5911,1.58995,1.5901,105100000.0
2008-09-10 23:58:00,1.5901,1.5901,1.5901,1.5901,12600000.0
2008-09-10 23:59:00,1.5901,1.5905,1.5901,1.5905,10000000.0
2008-09-11 00:00:00,1.5904,1.59105,1.59035,1.5909,181700000.0
2008-09-11 00:01:00,1.591,1.5911,1.591,1.5911,15300000.0
2008-09-11 00:02:00,1.591,1.591,1.591,1.591,3200000.0
2008-09-11 00:03:00,1.591,1.5911,1.591,1.5911,14600000.0
2008-09-11 00:04:00,1.591,1.591,1.591,1.591,40700000.0
2008-09-11 00:05:00,1.591,1.5911,1.59055,1.5908,47200000.0
2008-09-11 00:06:00,1.5909,1.5911,1.5909,1.591,363099992.0
2008-09-11 00:07:00,1.59015,1.5903,1.59015,1.5903,421200026.0
2008-09-11 00:08:00,1.5904,1.5905,1.59025,1.5903,211000006.0
2008-09-11 00:09:00,1.5903,1.5903,1.5903,1.5903,226800014.0
2008-09-11 00:10:00,1.5903,1.5903,1.5899,1.5899,187700008.0
2008-09-11 00:11:00,1.5902,1.5903,1.58975,1.5903,157100009.0
2008-09-11 00:12:00,1.5903,1.5903,1.5903,1.5903,48600003.0
2008-09-11 00:13:00,1.5903,1.5904,1.5903,1.5903,399000023.0
2008-09-11 00:14:00,1.5903,1.5904,1.5903,1.5903,93500002.0
2008-09-11 00:15:00,1.5903,1.5903,1.5903,1.5903,114400007.0
2008-09-11 00:16:00,1.5903,1.5903,1.58995,1.59,94500002.0
2008-09-11 00:17:00,1.59,1.59025,1.5899,1.59,222900002.0
2008-09-11 00:18:00,1.59,1.59,1.59,1.59,8300000.0
2008-09-11 00:19:00,1.58994,1.59013,1.58967,1.59013,136800000.0
2008-09-11 00:20:00,1.59,1.59,1.59,1.59,7200000.0
2008-09-11 00:21:00,1.59,1.59,1.59,1.59,3600000.0
2008-09-11 00:22:00,1.59,1.59,1.59,1.59,3200000.0
2008-09-11 00:23:00,1.59,1.59,1.59,1.59,11800000.0
2008-09-11 00:24:00,1.5901,1.5901,1.5901,1.5901,1000000.0
2008-09-11 00:25:00,1.59,1.59,1.589,1.589,365599996.0
2008-09-11 00:26:00,1.5891,1.5892,1.58875,1.589,56300000.0
2008-09-11 00:27:00,1.589,1.589,1.5887,1.589,135200000.0
2008-09-11 00:28:00,1.5892,1.5893,1.5892,1.5892,187200006.0
2008-09-11 00:29:00,1.5892,1.58935,1.58915,1.5893,1034500025.0
2008-09-11 00:30:00,1.5893,1.5893,1.58855,1.5887,122200000.0
2008-09-11 00:31:00,1.5887,1.58875,1.5886,1.5887,14600000.0
2008-09-11 00:32:00,1.5887,1.5887,1.5887,1.5887,2200000.0
2008-09-11 00:33:00,1.5887,1.5887,1.5887,1.5887,9100000.0
2008-09-11 00:34:00,1.5887,1.5888,1.5886,1.5886,191899994.0
2008-09-11 00:35:00,1.5886,1.5886,1.5885,1.5885,283000000.0
2008-09-11 00:36:00,1.5886,1.5886,1.5886,1.5886,2000000.0
2008-09-11 00:37:00,1.5886,1.5886,1.5885,1.5885,63500000.0
2008-09-11 00:38:00,1.5885,1.5885,1.5884,1.5884,59700000.0
2008-09-11 00:39:00,1.5885,1.5889,1.5885,1.5889,41400000.0
2008-09-11 00:40:00,1.5889,1.5891,1.58835,1.5889,105500000.0
2008-09-11 00:41:00,1.5889,1.5889,1.5889,1.5889,3200000.0
2008-09-11 00:42:00,1.5889,1.5889,1.5885,1.5886,13200000.0
2008-09-11 00:43:00,1.5885,1.5885,1.5881,1.5881,114400000.0
2008-09-11 00:44:00,1.5881,1.5882,1.5881,1.5881,85800000.0
2008-09-11 00:45:00,1.58825,1.5883,1.5882,1.5882,62800000.0
2008-09-11 00:46:00,1.58845,1.5887,1.58845,1.5887,34400000.0
2008-09-11 00:47:00,1.5887,1.5891,1.5884,1.58885,52400000.0
2008-09-11 00:48:00,1.5889,1.589,1.5888,1.5888,48800000.0
2008-09-11 00:49:00,1.5888,1.5888,1.5882,1.5882,78600000.0
2008-09-11 00:50:00,1.5882,1.5882,1.5882,1.5882,5000000.0
2008-09-11 00:51:00,1.5881,1.5882,1.5881,1.5882,83799999.0
2008-09-11 00:52:00,1.5882,1.5882,1.5882,1.5882,7500000.0
2008-09-11 00:53:00,1.5882,1.5883,1.5882,1.5883,21200000.0
2008-09-11 00:54:00,1.5882,1.5882,1.5882,1.5882,7500000.0
2008-09-11 00:55:00,1.5882,1.5889,1.5882,1.5888,177400000.0
2008-09-11 00:56:00,1.5887,1.5888,1.5886,1.5888,24600000.0
2008-09-11 00:57:00,1.5888,1.5888,1.5888,1.5888,7500000.0
2008-09-11 00:58:00,1.58847,1.58889,1.58847,1.5888,446000000.0
2008-09-11 00:59:00,1.5888,1.5888,1.5888,1.5888,7200000.0
2008-09-11 01:00:00,1.5888,1.589,1.5885,1.58895,29300000.0
2008-09-11 01:01:00,1.589,1.5895,1.589,1.5895,72100000.0
2008-09-11 01:02:00,1.5895,1.5896,1.58925,1.5893,224800000.0
2008-09-11 01:03:00,1.5893,1.5897,1.5893,1.5897,83100000.0
2008-09-11 01:04:00,1.5896,1.5896,1.5891,1.5894,74900000.0
2008-09-11 01:05:00,1.5894,1.5894,1.5894,1.5894,34200000.0
2008-09-11 01:06:00,1.5894,1.5894,1.5894,1.5894,231700006.0
2008-09-11 01:07:00,1.5894,1.5895,1.5894,1.5894,64400000.0
2008-09-11 01:08:00,1.5894,1.5895,1.5894,1.5895,102200001.0
2008-09-11 01:09:00,1.5894,1.5895,1.5894,1.5894,123500004.0
2008-09-11 01:10:00,1.5894,1.5895,1.5894,1.5895,94200002.0
2008-09-11 01:11:00,1.5895,1.5895,1.5895,1.5895,182899999.0
2008-09-11 01:12:00,1.5895,1.5895,1.5895,1.5895,1417499985.0
2008-09-11 01:13:00,1.5893,1.5895,1.5893,1.5895,772399994.0
2008-09-11 01:14:00,1.5893,1.5895,1.58905,1.5891,1221199986.0
2008-09-11 01:15:00,1.589,1.589,1.5889,1.589,104100000.0
2008-09-11 01:16:00,1.5889,1.589,1.58815,1.5885,260100000.0
2008-09-11 01:17:00,1.5885,1.5886,1.5885,1.5886,89900004.0
2008-09-11 01:18:00,1.5886,1.5886,1.58825,1.5885,30000000.0
2008-09-11 01:19:00,1.5886,1.5886,1.5886,1.5886,126000000.0
2008-09-11 01:20:00,1.5886,1.5886,1.5885,1.58855,80100000.0
2008-09-11 01:21:00,1.5885,1.5885,1.5885,1.5885,22500000.0
2008-09-11 01:22:00,1.5885,1.5885,1.5884,1.5885,5600000.0
2008-09-11 01:23:00,1.5884,1.5885,1.5883,1.5885,10200000.0
2008-09-11 01:24:00,1.5885,1.5885,1.5885,1.5885,3200000.0
2008-09-11 01:25:00,1.5885,1.5885,1.5885,1.5885,4300000.0
2008-09-11 01:26:00,1.5885,1.5886,1.5884,1.5885,134700000.0
2008-09-11 01:27:00,1.5885,1.58915,1.5884,1.589,364500000.0
2008-09-11 01:28:00,1.5891,1.5892,1.58835,1.58835,94900000.0
2008-09-11 01:29:00,1.5885,1.5891,1.58845,1.5891,121100000.0
2008-09-11 01:30:00,1.589,1.5891,1.589,1.589,120600000.0
2008-09-11 01:31:00,1.589,1.5891,1.58875,1.58895,149900000.0
2008-09-11 01:32:00,1.58895,1.58905,1.5889,1.58895,52200000.0
2008-09-11 01:33:00,1.5889,1.58905,1.5888,1.5889,75800000.0
2008-09-11 01:34:00,1.5888,1.58895,1.5888,1.5888,45200000.0
2008-09-11 01:35:00,1.58885,1.589,1.58885,1.589,17400000.0
2008-09-11 01:36:00,1.5891,1.5891,1.5889,1.5889,120700000.0
2008-09-11 01:37:00,1.5889,1.5889,1.5888,1.5889,132200000.0
2008-09-11 01:38:00,1.5889,1.58895,1.5888,1.5889,145500000.0
2008-09-11 01:39:00,1.5889,1.5889,1.5888,1.5888,373700004.0
2008-09-11 01:40:00,1.58915,1.58915,1.5889,1.589,24800000.0
2008-09-11 01:41:00,1.58905,1.58905,1.5888,1.5888,135400000.0
2008-09-11 01:42:00,1.5888,1.5889,1.58825,1.58835,254900000.0
2008-09-11 01:43:00,1.58835,1.5888,1.58835,1.5884,351899994.0
2008-09-11 01:44:00,1.5884,1.5885,1.5884,1.5885,584999986.0
2008-09-11 01:45:00,1.58855,1.58855,1.5884,1.5885,129400000.0
2008-09-11 01:46:00,1.58845,1.58865,1.5884,1.5885,93400000.0
2008-09-11 01:47:00,1.5884,1.5885,1.5881,1.5882,245200002.0
2008-09-11 01:48:00,1.5882,1.5882,1.5882,1.5882,62600002.0
2008-09-11 01:49:00,1.5882,1.5882,1.5881,1.5882,327300004.0
2008-09-11 01:50:00,1.5882,1.5882,1.5881,1.5881,20300000.0
2008-09-11 01:51:00,1.5881,1.5881,1.588,1.588,249399995.0
2008-09-11 01:52:00,1.588,1.588,1.588,1.588,1215900016.0
2008-09-11 01:53:00,1.588,1.5881,1.588,1.588,308400001.0
2008-09-11 01:54:00,1.588,1.588,1.5879,1.5879,1072500021.0
2008-09-11 01:55:00,1.5879,1.588,1.5879,1.588,400000004.0
2008-09-11 01:56:00,1.588,1.588,1.588,1.588,226900003.0
2008-09-11 01:57:00,1.588,1.588,1.5879,1.5879,250700001.0
2008-09-11 01:58:00,1.5879,1.5879,1.5879,1.5879,108199998.0
2008-09-11 01:59:00,1.5879,1.588,1.5879,1.588,416299998.0
2008-09-11 02:00:00,1.588,1.588,1.5878,1.5879,705900000.0
2008-09-11 02:01:00,1.5879,1.5879,1.5878,1.5879,426600000.0
2008-09-11 02:02:00,1.5879,1.5882,1.5878,1.5881,239799998.0
2008-09-11 02:03:00,1.5881,1.5881,1.588,1.588,37900000.0
2008-09-11 02:04:00,1.588,1.5881,1.58795,1.5881,151200000.0
2008-09-11 02:05:00,1.5881,1.5881,1.5881,1.5881,1000000.0
2008-09-11 02:06:00,1.588,1.5881,1.588,1.5881,19300000.0
2008-09-11 02:07:00,1.5881,1.5881,1.5881,1.5881,2000000.0
2008-09-11 02:08:00,1.5881,1.5885,1.5881,1.5884,72200000.0
2008-09-11 02:09:00,1.5884,1.58905,1.5884,1.5886,110200000.0
2008-09-11 02:10:00,1.5888,1.5894,1.5888,1.58935,81600000.0
2008-09-11 02:11:00,1.58935,1.5895,1.5892,1.5894,250800000.0
2008-09-11 02:12:00,1.5894,1.5894,1.5894,1.5894,84000000.0
2008-09-11 02:13:00,1.589,1.5894,1.58885,1.58885,209600000.0
2008-09-11 02:14:00,1.589,1.5893,1.58885,1.58885,97100000.0
2008-09-11 02:15:00,1.589,1.5894,1.58895,1.589,219700000.0
2008-09-11 02:16:00,1.589,1.58925,1.589,1.5891,246600000.0
2008-09-11 02:17:00,1.589,1.5891,1.589,1.589,65800000.0
2008-09-11 02:18:00,1.5891,1.5891,1.589,1.589,10500000.0
2008-09-11 02:19:00,1.589,1.589,1.589,1.589,11300000.0
2008-09-11 02:20:00,1.5889,1.5889,1.5889,1.5889,61600000.0
2008-09-11 02:21:00,1.5889,1.589,1.5889,1.589,44600000.0
2008-09-11 02:22:00,1.589,1.589,1.5889,1.5889,17800000.0
2008-09-11 02:23:00,1.5889,1.589,1.5889,1.589,73600000.0
2008-09-11 02:24:00,1.589,1.589,1.5889,1.5889,14800000.0
2008-09-11 02:25:00,1.58895,1.58895,1.5889,1.58895,27700000.0
2008-09-11 02:26:00,1.58895,1.589,1.5889,1.5889,154900000.0
2008-09-11 02:27:00,1.5889,1.589,1.5889,1.589,179900000.0
2008-09-11 02:28:00,1.589,1.589,1.5886,1.5887,147700000.0
2008-09-11 02:29:00,1.5887,1.5888,1.5887,1.5887,159200000.0
2008-09-11 02:30:00,1.5887,1.5891,1.58825,1.5885,191000000.0
2008-09-11 02:31:00,1.5885,1.5885,1.5885,1.5885,5000000.0
2008-09-11 02:32:00,1.5885,1.5885,1.5885,1.5885,7000000.0
2008-09-11 02:33:00,1.5885,1.5885,1.5885,1.5885,29300000.0
2008-09-11 02:34:00,1.5885,1.5886,1.5885,1.5885,309100000.0
2008-09-11 02:35:00,1.5885,1.58855,1.5885,1.58855,174700000.0
2008-09-11 02:36:00,1.58855,1.58865,1.5885,1.5885,150499999.0
2008-09-11 02:37:00,1.5885,1.5885,1.5881,1.5881,135700000.0
2008-09-11 02:38:00,1.5881,1.5881,1.588,1.588,25700000.0
2008-09-11 02:39:00,1.58805,1.58815,1.588,1.5881,77400000.0
2008-09-11 02:40:00,1.5881,1.58815,1.5881,1.5881,27600000.0
2008-09-11 02:41:00,1.5881,1.58825,1.58805,1.5881,17100000.0
2008-09-11 02:42:00,1.5881,1.5881,1.588,1.5881,73400000.0
2008-09-11 02:43:00,1.588,1.5881,1.588,1.5881,242600000.0
2008-09-11 02:44:00,1.5881,1.5881,1.588,1.5881,28300000.0
2008-09-11 02:45:00,1.588,1.58805,1.588,1.588,53900000.0
2008-09-11 02:46:00,1.5881,1.5881,1.588,1.588,595500001.0
2008-09-11 02:47:00,1.588,1.5881,1.5879,1.5881,289300001.0
2008-09-11 02:48:00,1.58805,1.58815,1.588,1.5881,125200000.0
2008-09-11 02:49:00,1.5881,1.5884,1.5881,1.5884,148900000.0
2008-09-11 02:50:00,1.5884,1.5885,1.5884,1.5885,43800000.0
2008-09-11 02:51:00,1.5885,1.58855,1.5885,1.58855,33800000.0
2008-09-11 02:52:00,1.5886,1.5886,1.5884,1.5885,172500001.0
2008-09-11 02:53:00,1.5885,1.5885,1.58845,1.58845,49800000.0
2008-09-11 02:54:00,1.5885,1.5885,1.5884,1.5884,328100000.0
2008-09-11 02:55:00,1.5884,1.58855,1.5882,1.5884,159200000.0
2008-09-11 02:56:00,1.5884,1.5886,1.5884,1.5884,103199999.0
2008-09-11 02:57:00,1.5885,1.5885,1.5884,1.5885,1925000052.0
2008-09-11 02:58:00,1.5885,1.5886,1.58835,1.5884,317399992.0
2008-09-11 02:59:00,1.5884,1.5884,1.5882,1.5884,378599989.0
2008-09-11 03:00:00,1.5884,1.5884,1.5884,1.5884,151199996.0
2008-09-11 03:01:00,1.5884,1.5885,1.5884,1.5884,705900012.0
2008-09-11 03:02:00,1.5885,1.5886,1.5884,1.5886,51200000.0
2008-09-11 03:03:00,1.5886,1.5887,1.5885,1.5885,30200000.0
2008-09-11 03:04:00,1.5885,1.5886,1.5885,1.5885,36400000.0
2008-09-11 03:05:00,1.58855,1.5887,1.5885,1.58855,49300000.0
2008-09-11 03:06:00,1.5886,1.5886,1.5885,1.5886,41500000.0
2008-09-11 03:07:00,1.5887,1.589,1.5887,1.589,113200000.0
2008-09-11 03:08:00,1.58905,1.58905,1.58895,1.589,24300000.0
2008-09-11 03:09:00,1.58895,1.58905,1.5889,1.5889,104900000.0
2008-09-11 03:10:00,1.5889,1.58915,1.5889,1.589,54300000.0
2008-09-11 03:11:00,1.5889,1.5892,1.5889,1.589,131900000.0
2008-09-11 03:12:00,1.58895,1.5891,1.5889,1.589,96900000.0
2008-09-11 03:13:00,1.589,1.5891,1.58895,1.58895,23600000.0
2008-09-11 03:14:00,1.589,1.5892,1.5889,1.589,139900000.0
2008-09-11 03:15:00,1.58905,1.58905,1.5889,1.589,39500000.0
2008-09-11 03:16:00,1.5889,1.58915,1.5889,1.5891,98700000.0
2008-09-11 03:17:00,1.5891,1.5891,1.5891,1.5891,39300000.0
2008-09-11 03:18:00,1.5891,1.5891,1.5888,1.5891,69200000.0
2008-09-11 03:19:00,1.5887,1.58888,1.58839,1.58871,165000003.0
2008-09-11 03:20:00,1.5891,1.5891,1.58855,1.5886,59100000.0
2008-09-11 03:21:00,1.5886,1.589,1.5886,1.589,41600000.0
2008-09-11 03:22:00,1.589,1.58905,1.5889,1.58895,27600000.0
2008-09-11 03:23:00,1.5889,1.5891,1.5889,1.5891,26000000.0
2008-09-11 03:24:00,1.5891,1.5895,1.589,1.5894,801000008.0
2008-09-11 03:25:00,1.5893,1.5894,1.5893,1.5894,110600001.0
2008-09-11 03:26:00,1.5894,1.5894,1.5892,1.58925,125400002.0
2008-09-11 03:27:00,1.58925,1.5895,1.58915,1.5892,1063999993.0
2008-09-11 03:28:00,1.5894,1.58945,1.589,1.58925,73800000.0
2008-09-11 03:29:00,1.58915,1.5893,1.58915,1.58925,58000000.0
2008-09-11 03:30:00,1.5893,1.5896,1.58915,1.5892,335400000.0
2008-09-11 03:31:00,1.5896,1.5896,1.58905,1.5896,174100000.0
2008-09-11 03:32:00,1.5896,1.59005,1.5896,1.59005,563100005.0
2008-09-11 03:33:00,1.5901,1.59025,1.5901,1.59025,240700000.0
2008-09-11 03:34:00,1.59025,1.59025,1.58955,1.5901,653100002.0
2008-09-11 03:35:00,1.59015,1.5902,1.5899,1.5899,127800000.0
2008-09-11 03:36:00,1.5899,1.5899,1.5892,1.5892,156000000.0
2008-09-11 03:37:00,1.5892,1.5896,1.58915,1.5894,134200000.0
2008-09-11 03:38:00,1.5894,1.59,1.58925,1.58985,470300003.0
2008-09-11 03:39:00,1.5898,1.58985,1.5896,1.5898,43200000.0
2008-09-11 03:40:00,1.58985,1.58985,1.58975,1.58975,31500000.0
2008-09-11 03:41:00,1.5897,1.5898,1.5897,1.5897,170100002.0
2008-09-11 03:42:00,1.5897,1.59,1.5897,1.5898,225700000.0
2008-09-11 03:43:00,1.5898,1.5899,1.58965,1.5897,88700000.0
2008-09-11 03:44:00,1.5898,1.5898,1.5896,1.5896,62200000.0
2008-09-11 03:45:00,1.5896,1.5896,1.58925,1.5893,307700001.0
2008-09-11 03:46:00,1.5892,1.5893,1.5891,1.5893,103599997.0
2008-09-11 03:47:00,1.5893,1.5893,1.5889,1.589,288399998.0
2008-09-11 03:48:00,1.589,1.589,1.58845,1.5886,826000002.0
2008-09-11 03:49:00,1.5886,1.5889,1.5886,1.5886,175400002.0
2008-09-11 03:50:00,1.5887,1.58915,1.5887,1.589,110300000.0
2008-09-11 03:51:00,1.589,1.589,1.5888,1.5888,95900000.0
2008-09-11 03:52:00,1.5888,1.58915,1.5888,1.58915,320200000.0
2008-09-11 03:53:00,1.58915,1.58915,1.5889,1.589,1948599962.0
2008-09-11 03:54:00,1.589,1.589,1.5883,1.58855,663799985.0
2008-09-11 03:55:00,1.58855,1.5886,1.5882,1.58825,75500000.0
2008-09-11 03:56:00,1.5883,1.5883,1.5882,1.58825,116400000.0
2008-09-11 03:57:00,1.58825,1.58825,1.5881,1.5882,436599991.0
2008-09-11 03:58:00,1.58815,1.58815,1.5881,1.5881,195800000.0
2008-09-11 03:59:00,1.5881,1.5883,1.5881,1.5881,246499999.0
2008-09-11 04:00:00,1.5882,1.5887,1.5881,1.5884,354600000.0
2008-09-11 04:01:00,1.5884,1.58855,1.5882,1.5884,880800017.0
2008-09-11 04:02:00,1.5884,1.5884,1.5884,1.5884,696000030.0
2008-09-11 04:03:00,1.5884,1.5884,1.5884,1.5884,556800024.0
2008-09-11 04:04:00,1.5884,1.5884,1.5884,1.5884,556800024.0
2008-09-11 04:05:00,1.5884,1.5884,1.5882,1.5884,282400012.0
2008-09-11 04:06:00,1.58769,1.58807,1.58769,1.58791,11200000.0
2008-09-11 04:07:00,1.5884,1.5884,1.58795,1.5882,352200009.0
2008-09-11 04:08:00,1.5882,1.58825,1.5881,1.5881,209000000.0
2008-09-11 04:09:00,1.5881,1.5885,1.588,1.5885,292400000.0
2008-09-11 04:10:00,1.58805,1.58825,1.58805,1.5882,27800000.0
2008-09-11 04:11:00,1.5882,1.5883,1.5882,1.5882,43400000.0
2008-09-11 04:12:00,1.5881,1.5881,1.5879,1.5879,75600000.0
2008-09-11 04:13:00,1.5879,1.5879,1.58785,1.58785,117100000.0
2008-09-11 04:14:00,1.5878,1.588,1.5878,1.588,260600000.0
2008-09-11 04:15:00,1.588,1.588,1.58795,1.58795,6300000.0
2008-09-11 04:16:00,1.5879,1.58795,1.5879,1.58795,47200000.0
2008-09-11 04:17:00,1.58795,1.5881,1.58795,1.5881,51099999.0
2008-09-11 04:18:00,1.5881,1.5882,1.5881,1.5882,20600000.0
2008-09-11 04:19:00,1.5882,1.5882,1.5881,1.5881,150500000.0
2008-09-11 04:20:00,1.5881,1.5881,1.588,1.5881,792199991.0
2008-09-11 04:21:00,1.5881,1.5881,1.5881,1.5881,736599983.0
2008-09-11 04:22:00,1.5881,1.5881,1.5881,1.5881,299499995.0
2008-09-11 04:23:00,1.58825,1.58825,1.5881,1.5882,290999995.0
2008-09-11 04:24:00,1.5881,1.58835,1.5881,1.5881,99400000.0
2008-09-11 04:25:00,1.5881,1.5881,1.5881,1.5881,9700000.0
2008-09-11 04:26:00,1.58815,1.58815,1.58785,1.5879,107600001.0
2008-09-11 04:27:00,1.5879,1.5879,1.5878,1.5878,196699997.0
2008-09-11 04:28:00,1.5878,1.58785,1.5877,1.5878,116250000.0
2008-09-11 04:29:00,1.5878,1.5878,1.5877,1.5877,6800000.0
2008-09-11 04:30:00,1.5877,1.588,1.5877,1.588,213000000.0
2008-09-11 04:31:00,1.588,1.588,1.588,1.588,129600000.0
2008-09-11 04:32:00,1.588,1.588,1.588,1.588,10800000.0
2008-09-11 04:33:00,1.588,1.5884,1.588,1.5884,663700001.0
2008-09-11 04:34:00,1.5884,1.5884,1.5879,1.5882,459400010.0
2008-09-11 04:35:00,1.5882,1.58835,1.5881,1.5881,148300000.0
2008-09-11 04:36:00,1.5881,1.5881,1.588,1.58805,195700000.0
2008-09-11 04:37:00,1.58805,1.5881,1.5879,1.5879,71500000.0
2008-09-11 04:38:00,1.5879,1.588,1.5879,1.588,104400000.0
2008-09-11 04:39:00,1.588,1.58805,1.588,1.588,87100000.0
2008-09-11 04:40:00,1.588,1.588,1.5878,1.5878,58300000.0
2008-09-11 04:41:00,1.5878,1.5878,1.5878,1.5878,169700000.0
2008-09-11 04:42:00,1.5878,1.5878,1.5877,1.5878,167549035.0
2008-09-11 04:43:00,1.5878,1.5878,1.5877,1.5878,43700000.0
2008-09-11 04:44:00,1.5878,1.5878,1.5871,1.5874,124800002.0
2008-09-11 04:45:00,1.5873,1.5874,1.5873,1.5874,300000001.0
2008-09-11 04:46:00,1.5874,1.5874,1.5874,1.5874,50700000.0
2008-09-11 04:47:00,1.5874,1.5874,1.58735,1.5874,177400000.0
2008-09-11 04:48:00,1.5874,1.5875,1.58735,1.5874,257500001.0
2008-09-11 04:49:00,1.5874,1.5874,1.58735,1.5874,92000001.0
2008-09-11 04:50:00,1.5874,1.5874,1.5874,1.5874,16100000.0
2008-09-11 04:51:00,1.5874,1.5874,1.5873,1.5873,109900000.0
2008-09-11 04:52:00,1.5873,1.5874,1.5873,1.5874,32200000.0
2008-09-11 04:53:00,1.58735,1.58735,1.5873,1.5873,85100000.0
2008-09-11 04:54:00,1.5873,1.5873,1.58725,1.58725,10800000.0
2008-09-11 04:55:00,1.58725,1.5873,1.5872,1.5872,66400000.0
2008-09-11 04:56:00,1.5872,1.5872,1.5872,1.5872,121700000.0
2008-09-11 04:57:00,1.5872,1.58725,1.5872,1.5872,24600000.0
2008-09-11 04:58:00,1.58725,1.5874,1.58715,1.5874,67900000.0
2008-09-11 04:59:00,1.58735,1.5874,1.58735,1.5874,39000000.0
2008-09-11 05:00:00,1.5874,1.5874,1.5874,1.5874,16100000.0
2008-09-11 05:01:00,1.5874,1.5874,1.5873,1.5874,300000000.0
2008-09-11 05:02:00,1.5874,1.5874,1.5873,1.5873,121600000.0
2008-09-11 05:03:00,1.5873,1.5873,1.58725,1.5873,97400000.0
2008-09-11 05:04:00,1.5873,1.5873,1.58725,1.58725,54400000.0
2008-09-11 05:05:00,1.5873,1.58735,1.5872,1.5873,143000000.0
2008-09-11 05:06:00,1.5873,1.5873,1.58725,1.5873,17200000.0
2008-09-11 05:07:00,1.5873,1.5873,1.5873,1.5873,23500000.0
2008-09-11 05:08:00,1.5873,1.5873,1.5873,1.5873,15800000.0
2008-09-11 05:09:00,1.5873,1.5873,1.5873,1.5873,2100000.0
2008-09-11 05:10:00,1.5872,1.5872,1.5872,1.5872,7500000.0
2008-09-11 05:11:00,1.5872,1.5873,1.5872,1.5873,35400000.0
2008-09-11 05:12:00,1.5872,1.5872,1.5872,1.5872,24200000.0
2008-09-11 05:13:00,1.58725,1.5873,1.5872,1.5873,58300000.0
2008-09-11 05:14:00,1.5873,1.5873,1.5873,1.5873,28000000.0
2008-09-11 05:15:00,1.5873,1.5873,1.5873,1.5873,7500000.0
2008-09-11 05:16:00,1.58684,1.58718,1.58668,1.58718,199900000.0
2008-09-11 05:17:00,1.5873,1.5874,1.5873,1.5874,44000000.0
2008-09-11 05:18:00,1.58735,1.5874,1.58735,1.5874,15200000.0
2008-09-11 05:19:00,1.5873,1.5874,1.5873,1.5874,12800000.0
2008-09-11 05:20:00,1.5873,1.5873,1.5873,1.5873,28000000.0
2008-09-11 05:21:00,1.5873,1.5873,1.5873,1.5873,35500000.0
2008-09-11 05:22:00,1.5873,1.5873,1.5873,1.5873,53800000.0
2008-09-11 05:23:00,1.5873,1.58735,1.5871,1.58725,225200000.0
2008-09-11 05:24:00,1.58725,1.58725,1.5872,1.5872,41600000.0
2008-09-11 05:25:00,1.5872,1.5872,1.5872,1.5872,24600000.0
2008-09-11 05:26:00,1.5872,1.5872,1.5872,1.5872,35000000.0
2008-09-11 05:27:00,1.5872,1.5872,1.5872,1.5872,8200000.0
2008-09-11 05:28:00,1.5872,1.5872,1.5872,1.5872,3700000.0
2008-09-11 05:29:00,1.5872,1.5872,1.5872,1.5872,3700000.0
2008-09-11 05:30:00,1.5871,1.5871,1.5871,1.5871,14700000.0
2008-09-11 05:31:00,1.5871,1.5872,1.5871,1.5872,14600000.0
2008-09-11 05:32:00,1.5872,1.5872,1.5872,1.5872,1000000.0
2008-09-11 05:33:00,1.5871,1.58715,1.5871,1.5871,88800000.0
2008-09-11 05:34:00,1.5872,1.5872,1.5871,1.5872,32900000.0
2008-09-11 05:35:00,1.5872,1.5872,1.587,1.5871,176600002.0
2008-09-11 05:36:00,1.5871,1.5871,1.5871,1.5871,109900000.0
2008-09-11 05:37:00,1.5871,1.5871,1.5871,1.5871,48400000.0
2008-09-11 05:38:00,1.5871,1.5871,1.5871,1.5871,46300000.0
2008-09-11 05:39:00,1.5871,1.5871,1.5871,1.5871,31100000.0
2008-09-11 05:40:00,1.5871,1.58725,1.5871,1.5871,24100000.0
2008-09-11 05:41:00,1.5872,1.5872,1.5872,1.5872,6400000.0
2008-09-11 05:42:00,1.5872,1.58725,1.5872,1.58725,50500000.0
2008-09-11 05:43:00,1.5873,1.58765,1.58725,1.58765,103800000.0
2008-09-11 05:44:00,1.5876,1.58765,1.5876,1.5876,11500000.0
2008-09-11 05:45:00,1.58755,1.58755,1.5875,1.58755,92100000.0
2008-09-11 05:46:00,1.58755,1.58755,1.5873,1.5873,119500000.0
2008-09-11 05:47:00,1.5873,1.5873,1.5872,1.5873,196700000.0
2008-09-11 05:48:00,1.58725,1.58725,1.58725,1.58725,2100000.0
2008-09-11 05:49:00,1.5872,1.58725,1.5872,1.58725,40300000.0
2008-09-11 05:50:00,1.5872,1.5873,1.5872,1.5873,36400000.0
2008-09-11 05:51:00,1.58725,1.5873,1.58725,1.5873,14200000.0
2008-09-11 05:52:00,1.5873,1.5873,1.5872,1.5872,712500002.0
2008-09-11 05:53:00,1.5872,1.5872,1.5872,1.5872,100400002.0
2008-09-11 05:54:00,1.5872,1.5872,1.5871,1.5871,412200009.0
2008-09-11 05:55:00,1.5871,1.5871,1.5871,1.5871,57100000.0
2008-09-11 05:56:00,1.5871,1.5871,1.5871,1.5871,46400000.0
2008-09-11 05:57:00,1.5871,1.5871,1.5871,1.5871,42100000.0
2008-09-11 05:58:00,1.5871,1.5871,1.5871,1.5871,14000000.0
2008-09-11 05:59:00,1.5871,1.5871,1.58705,1.5871,25800000.0
2008-09-11 06:00:00,1.5871,1.58715,1.5871,1.5871,4700000.0
2008-09-11 06:01:00,1.5871,1.5871,1.58705,1.58705,32200000.0
2008-09-11 06:02:00,1.58705,1.5871,1.58705,1.5871,30700000.0
2008-09-11 06:03:00,1.5871,1.5871,1.5871,1.5871,4300000.0
2008-09-11 06:04:00,1.5871,1.5872,1.5871,1.5872,35400000.0
2008-09-11 06:05:00,1.58691,1.58701,1.58659,1.58659,298800000.0
2008-09-11 06:06:00,1.5872,1.5872,1.5872,1.5872,3000000.0
2008-09-11 06:07:00,1.5872,1.5872,1.5872,1.5872,8600000.0
2008-09-11 06:08:00,1.5872,1.5873,1.5872,1.5873,171900000.0
2008-09-11 06:09:00,1.5873,1.5874,1.5873,1.5874,531000006.0
2008-09-11 06:10:00,1.58735,1.58735,1.5873,1.5873,85200000.0
2008-09-11 06:11:00,1.5873,1.5873,1.5873,1.5873,12900000.0
2008-09-11 06:12:00,1.58745,1.5879,1.58735,1.5879,190700000.0
2008-09-11 06:13:00,1.5878,1.5879,1.5877,1.5878,181600000.0
2008-09-11 06:14:00,1.5877,1.5878,1.5874,1.5874,217400000.0
2008-09-11 06:15:00,1.58735,1.5874,1.5872,1.5872,72500000.0
2008-09-11 06:16:00,1.5872,1.5872,1.5871,1.5871,35100000.0
2008-09-11 06:17:00,1.5871,1.5872,1.5871,1.5871,67600000.0
2008-09-11 06:18:00,1.5871,1.5871,1.5871,1.5871,35500000.0
2008-09-11 06:19:00,1.5871,1.5871,1.5871,1.5871,108700000.0
2008-09-11 06:20:00,1.5871,1.58715,1.5871,1.5871,152700000.0
2008-09-11 06:21:00,1.5871,1.58715,1.5871,1.58715,191300000.0
2008-09-11 06:22:00,1.5872,1.5873,1.5872,1.5872,158500000.0
2008-09-11 06:23:00,1.5872,1.5872,1.5871,1.5871,202200000.0
2008-09-11 06:24:00,1.5871,1.5872,1.5871,1.5872,31000000.0
2008-09-11 06:25:00,1.5872,1.5873,1.5871,1.58715,128100000.0
2008-09-11 06:26:00,1.5872,1.5872,1.5871,1.5872,25400000.0
2008-09-11 06:27:00,1.58715,1.5872,1.58715,1.5872,8300000.0
2008-09-11 06:28:00,1.5871,1.5872,1.5871,1.5872,13900000.0
2008-09-11 06:29:00,1.58715,1.58715,1.5871,1.5871,106600000.0
2008-09-11 06:30:00,1.5871,1.5872,1.5871,1.5871,99600000.0
2008-09-11 06:31:00,1.5871,1.5871,1.587,1.587,40999999.0
2008-09-11 06:32:00,1.5871,1.5873,1.5871,1.5872,75100000.0
2008-09-11 06:33:00,1.5873,1.5873,1.5873,1.5873,2000000.0
2008-09-11 06:34:00,1.58725,1.5873,1.5872,1.5872,19400000.0
2008-09-11 06:35:00,1.58715,1.58715,1.5871,1.5871,114000000.0
2008-09-11 06:36:00,1.5871,1.5871,1.5871,1.5871,51600000.0
2008-09-11 06:37:00,1.5871,1.5871,1.5871,1.5871,30200000.0
2008-09-11 06:38:00,1.5871,1.58715,1.58705,1.5871,112800000.0
2008-09-11 06:39:00,1.5871,1.5871,1.5871,1.5871,4700000.0
2008-09-11 06:40:00,1.58705,1.58725,1.587,1.5872,434700000.0
2008-09-11 06:41:00,1.5872,1.58725,1.5872,1.58725,62300000.0
2008-09-11 06:42:00,1.5873,1.5873,1.58725,1.5873,190900000.0
2008-09-11 06:43:00,1.5873,1.58745,1.5873,1.5873,295600000.0
2008-09-11 06:44:00,1.5874,1.5874,1.5871,1.5873,277600001.0
2008-09-11 06:45:00,1.5873,1.5874,1.5871,1.5874,250100000.0
2008-09-11 06:46:00,1.5874,1.5874,1.5872,1.5872,73500000.0
2008-09-11 06:47:00,1.5872,1.5873,1.587,1.587,246800000.0
2008-09-11 06:48:00,1.58705,1.5871,1.58705,1.5871,58700000.0
2008-09-11 06:49:00,1.5871,1.5871,1.58705,1.58705,159800000.0
2008-09-11 06:50:00,1.587,1.5871,1.587,1.5871,93700001.0
2008-09-11 06:51:00,1.5871,1.5871,1.587,1.587,311799996.0
2008-09-11 06:52:00,1.587,1.5871,1.587,1.5871,149199999.0
2008-09-11 06:53:00,1.5871,1.5871,1.5871,1.5871,248900000.0
2008-09-11 06:54:00,1.5871,1.5872,1.5871,1.5872,310600007.0
2008-09-11 06:55:00,1.5871,1.5871,1.5871,1.5871,109799994.0
2008-09-11 06:56:00,1.58715,1.5872,1.5871,1.5871,131999999.0
2008-09-11 06:57:00,1.5872,1.5872,1.5872,1.5872,5000000.0
2008-09-11 06:58:00,1.5871,1.5871,1.5871,1.5871,101300000.0
2008-09-11 06:59:00,1.5871,1.5872,1.5871,1.5872,185799999.0
2008-09-11 07:00:00,1.5872,1.5872,1.5872,1.5872,39700000.0
2008-09-11 07:01:00,1.5872,1.5872,1.5872,1.5872,40800000.0
2008-09-11 07:02:00,1.5872,1.58735,1.5872,1.58735,41500000.0
2008-09-11 07:03:00,1.58735,1.58735,1.5872,1.5873,17900000.0
2008-09-11 07:04:00,1.5873,1.58735,1.5873,1.5873,65800000.0
2008-09-11 07:05:00,1.5873,1.58735,1.5873,1.5873,40800000.0
2008-09-11 07:06:00,1.5874,1.5875,1.5874,1.5875,127900000.0
2008-09-11 07:07:00,1.5875,1.588,1.5875,1.588,301200000.0
2008-09-11 07:08:00,1.588,1.5882,1.5879,1.58815,165400002.0
2008-09-11 07:09:00,1.5882,1.5882,1.5879,1.588,57399998.0
2008-09-11 07:10:00,1.5881,1.5881,1.5877,1.58785,217700001.0
2008-09-11 07:11:00,1.5879,1.588,1.5877,1.5877,89900000.0
2008-09-11 07:12:00,1.5877,1.58785,1.5877,1.58785,56900000.0
2008-09-11 07:13:00,1.58785,1.588,1.5878,1.5878,66200000.0
2008-09-11 07:14:00,1.5878,1.5879,1.5878,1.5879,27900000.0
2008-09-11 07:15:00,1.5879,1.58805,1.5879,1.58805,322900000.0
2008-09-11 07:16:00,1.58805,1.58805,1.58795,1.588,111400000.0
2008-09-11 07:17:00,1.588,1.5881,1.588,1.5881,107000000.0
2008-09-11 07:18:00,1.58805,1.58805,1.588,1.588,31600000.0
2008-09-11 07:19:00,1.588,1.58805,1.588,1.588,32800000.0
2008-09-11 07:20:00,1.5881,1.5881,1.588,1.5881,189600000.0
2008-09-11 07:21:00,1.5881,1.5882,1.5881,1.5881,19600000.0
2008-09-11 07:22:00,1.58805,1.5883,1.588,1.5881,70700000.0
2008-09-11 07:23:00,1.5881,1.5881,1.5881,1.5881,3700000.0
2008-09-11 07:24:00,1.5881,1.5881,1.5881,1.5881,69900000.0
2008-09-11 07:25:00,1.5881,1.5881,1.58805,1.5881,41600000.0
2008-09-11 07:26:00,1.5881,1.5881,1.58785,1.5879,137000000.0
2008-09-11 07:27:00,1.5879,1.588,1.5879,1.5879,54400000.0
2008-09-11 07:28:00,1.588,1.588,1.5877,1.5879,157100000.0
2008-09-11 07:29:00,1.588,1.588,1.588,1.588,2700000.0
2008-09-11 07:30:00,1.588,1.5881,1.588,1.588,32500000.0
2008-09-11 07:31:00,1.588,1.588,1.5878,1.58795,97900000.0
2008-09-11 07:32:00,1.588,1.5881,1.58795,1.588,38200000.0
2008-09-11 07:33:00,1.588,1.588,1.5875,1.58775,62100000.0
2008-09-11 07:34:00,1.588,1.588,1.5876,1.5879,15400000.0
2008-09-11 07:35:00,1.5876,1.588,1.5876,1.588,19200000.0
2008-09-11 07:36:00,1.588,1.588,1.588,1.588,3000000.0
2008-09-11 07:37:00,1.588,1.588,1.588,1.588,2000000.0
2008-09-11 07:38:00,1.588,1.588,1.58795,1.588,7300000.0
2008-09-11 07:39:00,1.588,1.588,1.5877,1.588,80600000.0
2008-09-11 07:40:00,1.588,1.588,1.5877,1.588,21600000.0
2008-09-11 07:41:00,1.588,1.588,1.5877,1.588,26000000.0
2008-09-11 07:42:00,1.588,1.588,1.5875,1.5875,90800000.0
2008-09-11 07:43:00,1.5875,1.5877,1.5875,1.5876,142700000.0
2008-09-11 07:44:00,1.5876,1.5877,1.5876,1.5877,97200000.0
2008-09-11 07:45:00,1.5877,1.5878,1.5876,1.5877,112800000.0
2008-09-11 07:46:00,1.5877,1.58775,1.5876,1.5876,92800000.0
2008-09-11 07:47:00,1.5876,1.5877,1.58755,1.5876,122700000.0
2008-09-11 07:48:00,1.5876,1.5878,1.5876,1.5877,164800000.0
2008-09-11 07:49:00,1.5877,1.5877,1.5876,1.5876,109000000.0
2008-09-11 07:50:00,1.5876,1.5877,1.5873,1.5873,174900000.0
2008-09-11 07:51:00,1.5874,1.5874,1.5872,1.5872,172600000.0
2008-09-11 07:52:00,1.5872,1.5875,1.5872,1.5873,59000000.0
2008-09-11 07:53:00,1.5874,1.5875,1.58715,1.5873,162800000.0
2008-09-11 07:54:00,1.5873,1.5875,1.5873,1.5875,144300000.0
2008-09-11 07:55:00,1.58745,1.5875,1.5872,1.58725,187100000.0
2008-09-11 07:56:00,1.5873,1.5875,1.5873,1.5875,120700000.0
2008-09-11 07:57:00,1.5875,1.58755,1.5874,1.5875,102100000.0
2008-09-11 07:58:00,1.5875,1.5875,1.5873,1.5873,50000000.0
2008-09-11 07:59:00,1.5873,1.5873,1.5872,1.5872,58000000.0
2008-09-11 08:00:00,1.5872,1.5874,1.5872,1.5873,97700000.0
2008-09-11 08:01:00,1.5873,1.5876,1.5873,1.5875,193600000.0
2008-09-11 08:02:00,1.5874,1.5875,1.5874,1.5875,210800000.0
2008-09-11 08:03:00,1.5875,1.5876,1.58745,1.5875,124300000.0
2008-09-11 08:04:00,1.58765,1.5879,1.58745,1.5875,280700000.0
2008-09-11 08:05:00,1.5875,1.58775,1.58745,1.5876,152600000.0
2008-09-11 08:06:00,1.5877,1.588,1.5876,1.5878,191700000.0
2008-09-11 08:07:00,1.5878,1.5878,1.5875,1.5876,206300000.0
2008-09-11 08:08:00,1.5876,1.5878,1.58755,1.5877,109600000.0
2008-09-11 08:09:00,1.5877,1.5878,1.5875,1.5877,239300000.0
2008-09-11 08:10:00,1.58765,1.5879,1.58755,1.5879,68200000.0
2008-09-11 08:11:00,1.5879,1.5882,1.5879,1.5881,180200000.0
2008-09-11 08:12:00,1.5881,1.5884,1.5881,1.5884,93800000.0
2008-09-11 08:13:00,1.5884,1.5884,1.5883,1.5884,103800000.0
2008-09-11 08:14:00,1.58835,1.5887,1.5883,1.5887,317399999.0
2008-09-11 08:15:00,1.5887,1.5892,1.5887,1.5889,237400000.0
2008-09-11 08:16:00,1.5889,1.589,1.5887,1.5887,256800000.0
2008-09-11 08:17:00,1.5887,1.5887,1.5882,1.5882,364800000.0
2008-09-11 08:18:00,1.5883,1.5885,1.5883,1.5884,198700000.0
2008-09-11 08:19:00,1.5885,1.5886,1.5884,1.5884,108200000.0
2008-09-11 08:20:00,1.5885,1.5886,1.58825,1.5884,31700000.0
2008-09-11 08:21:00,1.5884,1.5884,1.58795,1.588,130700000.0
2008-09-11 08:22:00,1.5881,1.5883,1.588,1.5883,32400000.0
2008-09-11 08:23:00,1.5883,1.5883,1.5883,1.5883,4000000.0
2008-09-11 08:24:00,1.5883,1.5884,1.5882,1.5883,21200000.0
2008-09-11 08:25:00,1.5882,1.5886,1.5882,1.5885,73200000.0
2008-09-11 08:26:00,1.5885,1.5889,1.5883,1.5884,100700000.0
2008-09-11 08:27:00,1.5884,1.5886,1.5884,1.5885,38400000.0
2008-09-11 08:28:00,1.5886,1.5886,1.5884,1.5884,11700000.0
2008-09-11 08:29:00,1.5884,1.5886,1.5883,1.5886,67900000.0
2008-09-11 08:30:00,1.5887,1.5889,1.5886,1.5889,38900000.0
2008-09-11 08:31:00,1.5888,1.5888,1.5887,1.5887,14000000.0
2008-09-11 08:32:00,1.5887,1.5888,1.5885,1.5886,95100000.0
2008-09-11 08:33:00,1.5886,1.5886,1.58805,1.5882,145800000.0
2008-09-11 08:34:00,1.5883,1.5884,1.5881,1.5883,175600000.0
2008-09-11 08:35:00,1.5883,1.5885,1.588,1.588,93200000.0
2008-09-11 08:36:00,1.588,1.5881,1.58785,1.588,225900000.0
2008-09-11 08:37:00,1.5881,1.5881,1.5875,1.5875,115700000.0
2008-09-11 08:38:00,1.5876,1.5877,1.5874,1.5875,167800000.0
2008-09-11 08:39:00,1.5875,1.5877,1.5874,1.5875,135100000.0
2008-09-11 08:40:00,1.5875,1.5876,1.58705,1.5871,173300000.0
2008-09-11 08:41:00,1.5871,1.5872,1.58695,1.5872,133800000.0
2008-09-11 08:42:00,1.5872,1.5872,1.58665,1.5867,80202081.0
2008-09-11 08:43:00,1.5867,1.5869,1.58655,1.58655,128900000.0
2008-09-11 08:44:00,1.5866,1.5867,1.58645,1.5866,83500000.0
2008-09-11 08:45:00,1.5866,1.5869,1.58645,1.5867,112000000.0
2008-09-11 08:46:00,1.5867,1.5871,1.5865,1.5871,193000000.0
2008-09-11 08:47:00,1.5871,1.5873,1.587,1.5871,108600000.0
2008-09-11 08:48:00,1.5872,1.5873,1.5871,1.5873,84400000.0
2008-09-11 08:49:00,1.5873,1.5873,1.5872,1.5873,58300000.0
2008-09-11 08:50:00,1.5873,1.5875,1.5873,1.5874,33200000.0
2008-09-11 08:51:00,1.5874,1.5874,1.5871,1.5871,141000000.0
2008-09-11 08:52:00,1.5872,1.5874,1.5871,1.5872,43820000.0
2008-09-11 08:53:00,1.5872,1.5874,1.5872,1.5874,69500000.0
2008-09-11 08:54:00,1.5874,1.5875,1.5872,1.5875,91400000.0
2008-09-11 08:55:00,1.5875,1.5876,1.5875,1.5875,39500000.0
2008-09-11 08:56:00,1.5875,1.5877,1.5874,1.5876,64920000.0
2008-09-11 08:57:00,1.5875,1.5875,1.5874,1.5875,63400000.0
2008-09-11 08:58:00,1.5875,1.5875,1.5873,1.5873,47120000.0
2008-09-11 08:59:00,1.5873,1.5874,1.5866,1.5866,146900000.0
2008-09-11 09:00:00,1.5867,1.5869,1.5865,1.5866,178700001.0
2008-09-11 09:01:00,1.5865,1.5866,1.58615,1.58615,329099999.0
2008-09-11 09:02:00,1.5862,1.5863,1.586,1.5861,197520000.0
2008-09-11 09:03:00,1.5861,1.5863,1.586,1.586,172700000.0
2008-09-11 09:04:00,1.586,1.5864,1.5859,1.5864,290220000.0
2008-09-11 09:05:00,1.5864,1.5869,1.5863,1.5869,268400000.0
2008-09-11 09:06:00,1.58685,1.587,1.5866,1.58675,166400001.0
2008-09-11 09:07:00,1.58685,1.5869,1.5866,1.5868,219400000.0
2008-09-11 09:08:00,1.5868,1.5868,1.5865,1.5866,96100000.0
2008-09-11 09:09:00,1.58655,1.5867,1.5864,1.5867,198700000.0
2008-09-11 09:10:00,1.5866,1.5871,1.5865,1.5869,207000000.0
2008-09-11 09:11:00,1.5869,1.5869,1.58635,1.5864,253600000.0
2008-09-11 09:12:00,1.5864,1.5864,1.586,1.5862,476200000.0
2008-09-11 09:13:00,1.5862,1.5863,1.5861,1.58625,315900000.0
2008-09-11 09:14:00,1.5862,1.5866,1.5862,1.5864,390200000.0
2008-09-11 09:15:00,1.5864,1.5865,1.58625,1.5864,306800000.0
2008-09-11 09:16:00,1.5864,1.5866,1.5863,1.5866,142400000.0
2008-09-11 09:17:00,1.5865,1.5867,1.58645,1.5866,109000000.0
2008-09-11 09:18:00,1.5867,1.5871,1.5866,1.587,147800000.0
2008-09-11 09:19:00,1.5871,1.5872,1.587,1.5872,126600000.0
2008-09-11 09:20:00,1.5873,1.5875,1.5871,1.5874,181600000.0
2008-09-11 09:21:00,1.5875,1.5877,1.5873,1.5873,227300000.0
2008-09-11 09:22:00,1.5873,1.5874,1.5872,1.5874,111900000.0
2008-09-11 09:23:00,1.5874,1.5875,1.5872,1.5873,65600000.0
2008-09-11 09:24:00,1.5874,1.5876,1.5874,1.5876,106400000.0
2008-09-11 09:25:00,1.5875,1.5876,1.5873,1.5873,209100000.0
2008-09-11 09:26:00,1.5873,1.5874,1.587,1.587,36400000.0
2008-09-11 09:27:00,1.587,1.5872,1.5868,1.587,179200000.0
2008-09-11 09:28:00,1.587,1.5872,1.587,1.5871,65400000.0
2008-09-11 09:29:00,1.587,1.587,1.5867,1.5869,100200000.0
2008-09-11 09:30:00,1.5868,1.587,1.5867,1.587,94800000.0
2008-09-11 09:31:00,1.5871,1.5871,1.5867,1.5868,76100000.0
2008-09-11 09:32:00,1.5867,1.5868,1.5864,1.5864,154460000.0
2008-09-11 09:33:00,1.5864,1.5865,1.5864,1.5864,59940000.0
2008-09-11 09:34:00,1.5865,1.5865,1.5858,1.5858,139900000.0
2008-09-11 09:35:00,1.58585,1.586,1.5857,1.5857,444000000.0
2008-09-11 09:36:00,1.5857,1.5857,1.585,1.5852,420399998.0
2008-09-11 09:37:00,1.5852,1.5856,1.585,1.5854,375200000.0
2008-09-11 09:38:00,1.5854,1.5856,1.5853,1.5856,230500000.0
2008-09-11 09:39:00,1.5856,1.58595,1.5856,1.5857,255800000.0
2008-09-11 09:40:00,1.5857,1.5858,1.58535,1.5858,311500000.0
2008-09-11 09:41:00,1.5858,1.5863,1.5857,1.5862,171400000.0
2008-09-11 09:42:00,1.5863,1.587,1.5862,1.5869,147200000.0
2008-09-11 09:43:00,1.5868,1.5871,1.5868,1.5868,85200000.0
2008-09-11 09:44:00,1.5868,1.587,1.5867,1.587,126500000.0
2008-09-11 09:45:00,1.5869,1.587,1.5868,1.587,137120000.0
2008-09-11 09:46:00,1.5869,1.587,1.5868,1.5869,119520000.0
2008-09-11 09:47:00,1.5869,1.5869,1.5868,1.5869,58200000.0
2008-09-11 09:48:00,1.5869,1.587,1.5869,1.587,56500000.0
2008-09-11 09:49:00,1.587,1.587,1.5868,1.587,72000000.0
2008-09-11 09:50:00,1.5869,1.5869,1.5867,1.5869,75220000.0
2008-09-11 09:51:00,1.58665,1.5869,1.5865,1.5866,56000000.0
2008-09-11 09:52:00,1.5866,1.5867,1.586,1.5861,289420000.0
2008-09-11 09:53:00,1.5861,1.5864,1.586,1.5862,145120000.0
2008-09-11 09:54:00,1.5863,1.58665,1.5862,1.5865,96200000.0
2008-09-11 09:55:00,1.5865,1.5867,1.5864,1.5866,156300000.0
2008-09-11 09:56:00,1.5866,1.5867,1.5863,1.5865,124340000.0
2008-09-11 09:57:00,1.5864,1.58675,1.5864,1.5865,144000000.0
2008-09-11 09:58:00,1.5866,1.5866,1.58615,1.5863,113740000.0
2008-09-11 09:59:00,1.5864,1.5864,1.586,1.5864,162500000.0
2008-09-11 10:00:00,1.5863,1.5863,1.5856,1.5857,461400000.0
2008-09-11 10:01:00,1.58565,1.586,1.58565,1.5859,350500000.0
2008-09-11 10:02:00,1.5859,1.5863,1.5859,1.586,366500000.0
2008-09-11 10:03:00,1.586,1.586,1.58565,1.5859,210200000.0
2008-09-11 10:04:00,1.586,1.5863,1.5859,1.5862,195400000.0
2008-09-11 10:05:00,1.5863,1.5866,1.5863,1.5865,328500000.0
2008-09-11 10:06:00,1.5865,1.5868,1.5864,1.5868,312900000.0
2008-09-11 10:07:00,1.5868,1.5868,1.5864,1.5867,217900000.0
2008-09-11 10:08:00,1.5867,1.5872,1.5867,1.587,212200000.0
2008-09-11 10:09:00,1.587,1.5871,1.5869,1.587,176100000.0
2008-09-11 10:10:00,1.587,1.5871,1.5868,1.5869,140600000.0
2008-09-11 10:11:00,1.587,1.5871,1.58665,1.58675,151300000.0
2008-09-11 10:12:00,1.58675,1.58705,1.58675,1.5868,170400000.0
2008-09-11 10:13:00,1.5868,1.5869,1.5868,1.5868,109100000.0
2008-09-11 10:14:00,1.5869,1.5869,1.5866,1.5869,212900000.0
2008-09-11 10:15:00,1.5869,1.587,1.5863,1.5864,282000000.0
2008-09-11 10:16:00,1.5864,1.5866,1.5864,1.5865,162900000.0
2008-09-11 10:17:00,1.5866,1.5866,1.5863,1.5865,167000000.0
2008-09-11 10:18:00,1.5865,1.5865,1.5863,1.5864,121300000.0
2008-09-11 10:19:00,1.5864,1.5864,1.5861,1.5862,159900000.0
2008-09-11 10:20:00,1.5861,1.5862,1.5859,1.586,100000000.0
2008-09-11 10:21:00,1.586,1.5861,1.5857,1.5857,165700000.0
2008-09-11 10:22:00,1.5858,1.5861,1.5857,1.5861,98400000.0
2008-09-11 10:23:00,1.5861,1.5861,1.5857,1.5859,107700000.0
2008-09-11 10:24:00,1.5859,1.586,1.5857,1.5857,203000000.0
2008-09-11 10:25:00,1.5857,1.5861,1.5856,1.5861,260900000.0
2008-09-11 10:26:00,1.586,1.5861,1.5859,1.5859,241300000.0
2008-09-11 10:27:00,1.586,1.5862,1.5857,1.5857,187400000.0
2008-09-11 10:28:00,1.5857,1.5859,1.5856,1.5857,83300000.0
2008-09-11 10:29:00,1.5858,1.5859,1.58565,1.5857,70600000.0
2008-09-11 10:30:00,1.5857,1.5858,1.5857,1.5858,121600000.0
2008-09-11 10:31:00,1.5858,1.586,1.5858,1.5859,69100000.0
2008-09-11 10:32:00,1.5859,1.586,1.5858,1.5859,66100000.0
2008-09-11 10:33:00,1.5858,1.5859,1.5856,1.5858,57320000.0
2008-09-11 10:34:00,1.5858,1.586,1.5858,1.586,36500000.0
2008-09-11 10:35:00,1.5859,1.5862,1.5859,1.5861,111500000.0
2008-09-11 10:36:00,1.5861,1.5861,1.5856,1.5856,187120000.0
2008-09-11 10:37:00,1.5856,1.5859,1.5855,1.5855,186200000.0
2008-09-11 10:38:00,1.5856,1.5856,1.5853,1.5854,292600000.0
2008-09-11 10:39:00,1.5855,1.5857,1.5853,1.5853,202720000.0
2008-09-11 10:40:00,1.5854,1.5855,1.5852,1.5854,200000000.0
2008-09-11 10:41:00,1.5854,1.5855,1.58525,1.5853,65500000.0
2008-09-11 10:42:00,1.5854,1.5856,1.5853,1.5853,176300000.0
2008-09-11 10:43:00,1.5853,1.5856,1.5853,1.5855,135600000.0
2008-09-11 10:44:00,1.5855,1.5855,1.5854,1.5855,171700000.0
2008-09-11 10:45:00,1.5854,1.5856,1.5854,1.5855,208799996.0
2008-09-11 10:46:00,1.5855,1.5857,1.5854,1.5856,112900000.0
2008-09-11 10:47:00,1.5855,1.5858,1.58545,1.5857,92400000.0
2008-09-11 10:48:00,1.5857,1.5858,1.5855,1.5858,106900000.0
2008-09-11 10:49:00,1.5858,1.5861,1.58535,1.5859,123800000.0
2008-09-11 10:50:00,1.5859,1.5862,1.5859,1.5862,50800000.0
2008-09-11 10:51:00,1.5862,1.5865,1.5862,1.5864,62600000.0
2008-09-11 10:52:00,1.5864,1.5866,1.5863,1.5866,71000000.0
2008-09-11 10:53:00,1.5866,1.5868,1.5861,1.5861,98900000.0
2008-09-11 10:54:00,1.5862,1.5863,1.5861,1.5863,40200000.0
2008-09-11 10:55:00,1.5863,1.5863,1.5861,1.5861,42900000.0
2008-09-11 10:56:00,1.5862,1.5862,1.5859,1.5861,80200000.0
2008-09-11 10:57:00,1.5861,1.5863,1.5856,1.5859,144800000.0
2008-09-11 10:58:00,1.5859,1.5861,1.58585,1.5861,45200000.0
2008-09-11 10:59:00,1.5861,1.5861,1.5855,1.5856,109300000.0
2008-09-11 11:00:00,1.5855,1.5857,1.5854,1.5855,112200000.0
2008-09-11 11:01:00,1.5854,1.5862,1.5854,1.5861,97000000.0
2008-09-11 11:02:00,1.5861,1.5863,1.586,1.5863,88800000.0
2008-09-11 11:03:00,1.5863,1.5864,1.586,1.5861,108500000.0
2008-09-11 11:04:00,1.5861,1.5863,1.586,1.5863,53800000.0
2008-09-11 11:05:00,1.5862,1.5864,1.5862,1.5863,26400000.0
2008-09-11 11:06:00,1.5864,1.5866,1.5863,1.5865,64100000.0
2008-09-11 11:07:00,1.5865,1.5866,1.5864,1.5865,84600000.0
2008-09-11 11:08:00,1.5865,1.5865,1.5862,1.5864,69200000.0
2008-09-11 11:09:00,1.5863,1.5865,1.5863,1.5864,28200000.0
2008-09-11 11:10:00,1.5865,1.5865,1.5863,1.5864,23200000.0
2008-09-11 11:11:00,1.5864,1.5864,1.5863,1.5864,14000000.0
2008-09-11 11:12:00,1.5864,1.5864,1.5864,1.5864,6000000.0
2008-09-11 11:13:00,1.5864,1.5864,1.5862,1.5864,67200000.0
2008-09-11 11:14:00,1.5864,1.5864,1.5861,1.5861,70600000.0
2008-09-11 11:15:00,1.5861,1.5862,1.5859,1.5861,113400000.0
2008-09-11 11:16:00,1.5861,1.5861,1.5854,1.5855,153300000.0
2008-09-11 11:17:00,1.5856,1.5857,1.5854,1.58565,202200000.0
2008-09-11 11:18:00,1.5856,1.5863,1.58555,1.5863,184500000.0
2008-09-11 11:19:00,1.5864,1.5864,1.5862,1.5864,106900000.0
2008-09-11 11:20:00,1.5864,1.5864,1.5859,1.586,110900000.0
2008-09-11 11:21:00,1.586,1.5861,1.5859,1.5859,86400000.0
2008-09-11 11:22:00,1.5859,1.5859,1.5857,1.5859,141400000.0
2008-09-11 11:23:00,1.5859,1.5861,1.5858,1.5861,139900000.0
2008-09-11 11:24:00,1.5861,1.5863,1.5861,1.5862,96200000.0
2008-09-11 11:25:00,1.5862,1.5862,1.58595,1.586,205600000.0
2008-09-11 11:26:00,1.586,1.5862,1.58595,1.586,186000000.0
2008-09-11 11:27:00,1.5859,1.5861,1.5858,1.586,102200000.0
2008-09-11 11:28:00,1.5859,1.586,1.5859,1.586,53200000.0
2008-09-11 11:29:00,1.586,1.5863,1.586,1.5861,91500000.0
2008-09-11 11:30:00,1.5861,1.5863,1.5859,1.586,167100000.0
2008-09-11 11:31:00,1.586,1.586,1.5858,1.5859,39600000.0
2008-09-11 11:32:00,1.5859,1.586,1.5858,1.5858,68000000.0
2008-09-11 11:33:00,1.5858,1.586,1.5858,1.5858,88600000.0
2008-09-11 11:34:00,1.5858,1.5859,1.5857,1.5858,35200000.0
2008-09-11 11:35:00,1.5858,1.5863,1.58565,1.5862,122800000.0
2008-09-11 11:36:00,1.5861,1.5862,1.5859,1.5861,139800000.0
2008-09-11 11:37:00,1.586,1.5862,1.5858,1.5862,98400000.0
2008-09-11 11:38:00,1.5862,1.5862,1.586,1.5861,60900000.0
2008-09-11 11:39:00,1.586,1.5862,1.586,1.586,69800000.0
2008-09-11 11:40:00,1.5861,1.5862,1.5859,1.5861,193399999.0
2008-09-11 11:41:00,1.5861,1.5863,1.58585,1.5861,117800000.0
2008-09-11 11:42:00,1.586,1.586,1.5859,1.586,83700000.0
2008-09-11 11:43:00,1.586,1.5862,1.586,1.5862,34600000.0
2008-09-11 11:44:00,1.5861,1.5863,1.5861,1.5862,28600000.0
2008-09-11 11:45:00,1.5862,1.5862,1.586,1.5861,51400000.0
2008-09-11 11:46:00,1.5861,1.58635,1.5861,1.5861,63800000.0
2008-09-11 11:47:00,1.5862,1.5865,1.5862,1.5864,61400000.0
2008-09-11 11:48:00,1.5864,1.58665,1.58635,1.5866,91300000.0
2008-09-11 11:49:00,1.5867,1.587,1.5865,1.5869,89000000.0
2008-09-11 11:50:00,1.5869,1.5869,1.5867,1.5867,48000000.0
2008-09-11 11:51:00,1.5868,1.5871,1.5867,1.5869,104800000.0
2008-09-11 11:52:00,1.5868,1.5871,1.5867,1.5868,112400000.0
2008-09-11 11:53:00,1.5868,1.5868,1.5866,1.5868,49600000.0
2008-09-11 11:54:00,1.5868,1.5869,1.5866,1.5866,85400000.0
2008-09-11 11:55:00,1.5866,1.5867,1.5864,1.5865,166800000.0
2008-09-11 11:56:00,1.5865,1.5865,1.5863,1.5864,110900000.0
2008-09-11 11:57:00,1.5864,1.5865,1.5862,1.5864,106600000.0
2008-09-11 11:58:00,1.5864,1.5868,1.5864,1.5866,67900000.0
2008-09-11 11:59:00,1.5866,1.5867,1.5866,1.5867,41600000.0
2008-09-11 12:00:00,1.5867,1.5869,1.5867,1.5868,42400000.0
2008-09-11 12:01:00,1.5868,1.5868,1.5866,1.5868,80000000.0
2008-09-11 12:02:00,1.5868,1.5869,1.5863,1.5867,94200000.0
2008-09-11 12:03:00,1.5867,1.5868,1.5865,1.5868,78800000.0
2008-09-11 12:04:00,1.5867,1.5873,1.5867,1.5873,112600000.0
2008-09-11 12:05:00,1.5872,1.5876,1.5871,1.5874,289500000.0
2008-09-11 12:06:00,1.58745,1.5876,1.58745,1.5876,117300000.0
2008-09-11 12:07:00,1.5876,1.5878,1.58685,1.58685,173000000.0
2008-09-11 12:08:00,1.5867,1.5872,1.5867,1.587,143100000.0
2008-09-11 12:09:00,1.587,1.5872,1.587,1.5872,65800000.0
2008-09-11 12:10:00,1.5872,1.5874,1.58715,1.5873,163400000.0
2008-09-11 12:11:00,1.5874,1.5874,1.5873,1.5874,73400000.0
2008-09-11 12:12:00,1.5873,1.5875,1.5873,1.5875,112800000.0
2008-09-11 12:13:00,1.5875,1.5877,1.58735,1.5875,178200000.0
2008-09-11 12:14:00,1.5875,1.5877,1.5875,1.5876,49200000.0
2008-09-11 12:15:00,1.5876,1.5884,1.5876,1.5884,131500000.0
2008-09-11 12:16:00,1.5884,1.5884,1.5881,1.5881,64100000.0
2008-09-11 12:17:00,1.5881,1.5881,1.5879,1.5879,163600000.0
2008-09-11 12:18:00,1.5879,1.588,1.5876,1.5876,80600000.0
2008-09-11 12:19:00,1.5876,1.5877,1.58745,1.5876,145100000.0
2008-09-11 12:20:00,1.5875,1.5878,1.5874,1.5878,135800000.0
2008-09-11 12:21:00,1.5878,1.5878,1.5875,1.5875,118300000.0
2008-09-11 12:22:00,1.5875,1.5879,1.5874,1.5879,230400000.0
2008-09-11 12:23:00,1.5878,1.5879,1.5877,1.5878,118600000.0
2008-09-11 12:24:00,1.5878,1.5879,1.5877,1.5878,135100000.0
2008-09-11 12:25:00,1.5878,1.5879,1.5877,1.5877,55000000.0
2008-09-11 12:26:00,1.5877,1.5878,1.5875,1.5876,87700000.0
2008-09-11 12:27:00,1.5876,1.5876,1.5876,1.5876,15800000.0
2008-09-11 12:28:00,1.5876,1.5877,1.5875,1.5876,22700000.0
2008-09-11 12:29:00,1.5876,1.5877,1.5875,1.5876,75200000.0
2008-09-11 12:30:00,1.5876,1.5876,1.5874,1.5875,147900000.0
2008-09-11 12:31:00,1.5876,1.5876,1.5874,1.5875,32400000.0
2008-09-11 12:32:00,1.5875,1.5875,1.5875,1.5875,4900000.0
2008-09-11 12:33:00,1.5875,1.5877,1.5875,1.5877,12700000.0
2008-09-11 12:34:00,1.5877,1.5878,1.5876,1.5878,38300000.0
2008-09-11 12:35:00,1.5878,1.5879,1.5876,1.5878,76100000.0
2008-09-11 12:36:00,1.5877,1.5879,1.5877,1.5878,38000000.0
2008-09-11 12:37:00,1.5879,1.5879,1.5878,1.5879,27300000.0
2008-09-11 12:38:00,1.5878,1.5879,1.5877,1.5877,55400000.0
2008-09-11 12:39:00,1.5877,1.5879,1.5877,1.5878,26900000.0
2008-09-11 12:40:00,1.5877,1.5878,1.5877,1.5878,54500000.0
2008-09-11 12:41:00,1.5878,1.5878,1.5877,1.5878,92100000.0
2008-09-11 12:42:00,1.5877,1.5878,1.5876,1.5876,61400000.0
2008-09-11 12:43:00,1.5876,1.5876,1.5872,1.5873,123200000.0
2008-09-11 12:44:00,1.5873,1.5873,1.5871,1.5872,78800000.0
2008-09-11 12:45:00,1.5871,1.5873,1.5871,1.5872,35900000.0
2008-09-11 12:46:00,1.5873,1.5877,1.5873,1.5876,26500000.0
2008-09-11 12:47:00,1.5876,1.5878,1.5874,1.5875,94400000.0
2008-09-11 12:48:00,1.58735,1.5875,1.5873,1.5874,202100000.0
2008-09-11 12:49:00,1.5874,1.5877,1.5874,1.5877,37800000.0
2008-09-11 12:50:00,1.5877,1.5879,1.5877,1.5878,36500000.0
2008-09-11 12:51:00,1.5879,1.588,1.5877,1.5878,41500000.0
2008-09-11 12:52:00,1.5878,1.5878,1.5877,1.5878,20100000.0
2008-09-11 12:53:00,1.5878,1.5878,1.5877,1.5877,76800000.0
2008-09-11 12:54:00,1.5877,1.5878,1.5876,1.5877,204800000.0
2008-09-11 12:55:00,1.5877,1.5877,1.5876,1.5877,48100000.0
2008-09-11 12:56:00,1.5876,1.5878,1.5876,1.5877,42800000.0
2008-09-11 12:57:00,1.5877,1.5877,1.5874,1.5874,65900000.0
2008-09-11 12:58:00,1.5875,1.5876,1.5875,1.5876,45600000.0
2008-09-11 12:59:00,1.5876,1.5877,1.58745,1.5877,93100000.0
2008-09-11 13:00:00,1.5876,1.5877,1.5876,1.5877,45100000.0
2008-09-11 13:01:00,1.5877,1.5877,1.5876,1.5877,24300000.0
2008-09-11 13:02:00,1.5877,1.5878,1.58765,1.58775,107100000.0
2008-09-11 13:03:00,1.5878,1.5879,1.58775,1.58775,71800000.0
2008-09-11 13:04:00,1.5879,1.5879,1.5877,1.5877,58100000.0
2008-09-11 13:05:00,1.5876,1.5877,1.5874,1.5875,116700000.0
2008-09-11 13:06:00,1.5876,1.5876,1.5873,1.5874,106000000.0
2008-09-11 13:07:00,1.5875,1.5876,1.5874,1.5876,82300000.0
2008-09-11 13:08:00,1.5875,1.5876,1.58745,1.5875,11200000.0
2008-09-11 13:09:00,1.5875,1.5877,1.5874,1.5877,90800000.0
2008-09-11 13:10:00,1.5877,1.5877,1.5876,1.5877,8800000.0
2008-09-11 13:11:00,1.58755,1.5878,1.58755,1.5878,85000000.0
2008-09-11 13:12:00,1.5878,1.5878,1.58765,1.5878,55700000.0
2008-09-11 13:13:00,1.5878,1.5878,1.5877,1.5877,28800000.0
2008-09-11 13:14:00,1.5877,1.5878,1.5877,1.5877,48100000.0
2008-09-11 13:15:00,1.5877,1.588,1.5877,1.5879,41000000.0
2008-09-11 13:16:00,1.5878,1.588,1.5877,1.5877,82300000.0
2008-09-11 13:17:00,1.5878,1.5878,1.5877,1.5878,51700000.0
2008-09-11 13:18:00,1.5879,1.5881,1.5878,1.5879,108700000.0
2008-09-11 13:19:00,1.588,1.588,1.5879,1.5879,45700000.0
2008-09-11 13:20:00,1.5879,1.5879,1.5877,1.5878,112100000.0
2008-09-11 13:21:00,1.5878,1.5879,1.5877,1.5878,59800000.0
2008-09-11 13:22:00,1.5878,1.58795,1.58765,1.5877,126900000.0
2008-09-11 13:23:00,1.5877,1.5877,1.5875,1.5877,121300000.0
2008-09-11 13:24:00,1.5877,1.5878,1.5876,1.5877,110300000.0
2008-09-11 13:25:00,1.5877,1.5877,1.5874,1.5875,50500000.0
2008-09-11 13:26:00,1.5875,1.5876,1.5874,1.5875,105500000.0
2008-09-11 13:27:00,1.5875,1.5875,1.5873,1.5874,17800000.0
2008-09-11 13:28:00,1.5874,1.5874,1.5872,1.5873,115500000.0
2008-09-11 13:29:00,1.58725,1.5873,1.58725,1.58725,15600000.0
2008-09-11 13:30:00,1.5873,1.5873,1.5872,1.5873,178000000.0
2008-09-11 13:31:00,1.5873,1.5874,1.58725,1.5873,121900000.0
2008-09-11 13:32:00,1.5873,1.5873,1.587,1.587,221600000.0
2008-09-11 13:33:00,1.587,1.58715,1.58655,1.5867,334000000.0
2008-09-11 13:34:00,1.5866,1.5868,1.5866,1.5868,255700000.0
2008-09-11 13:35:00,1.5867,1.5868,1.5864,1.5866,125000000.0
2008-09-11 13:36:00,1.5866,1.58665,1.5864,1.5864,112700000.0
2008-09-11 13:37:00,1.5864,1.5866,1.5863,1.5864,117300000.0
2008-09-11 13:38:00,1.5864,1.5866,1.5864,1.5865,94900000.0
2008-09-11 13:39:00,1.5865,1.5866,1.5863,1.5865,146300000.0
2008-09-11 13:40:00,1.5866,1.5866,1.58635,1.5866,94200000.0
2008-09-11 13:41:00,1.5866,1.5867,1.58645,1.5866,108000000.0
2008-09-11 13:42:00,1.58655,1.5867,1.5864,1.5865,130900000.0
2008-09-11 13:43:00,1.5865,1.5866,1.58625,1.5863,109400000.0
2008-09-11 13:44:00,1.5863,1.5865,1.58615,1.58635,94600000.0
2008-09-11 13:45:00,1.5865,1.5866,1.5861,1.5862,87800000.0
2008-09-11 13:46:00,1.5861,1.5863,1.58595,1.5862,161100000.0
2008-09-11 13:47:00,1.58605,1.5861,1.58495,1.58515,280300000.0
2008-09-11 13:48:00,1.58515,1.5853,1.585,1.585,221400000.0
2008-09-11 13:49:00,1.585,1.5852,1.58485,1.585,198200000.0
2008-09-11 13:50:00,1.585,1.5854,1.5849,1.58525,198600000.0
2008-09-11 13:51:00,1.5854,1.5854,1.58525,1.5854,62700000.0
2008-09-11 13:52:00,1.5854,1.5858,1.5854,1.5856,158600000.0
2008-09-11 13:53:00,1.5856,1.5856,1.58525,1.5853,133000000.0
2008-09-11 13:54:00,1.58535,1.5854,1.58475,1.5851,221500000.0
2008-09-11 13:55:00,1.5851,1.5854,1.58495,1.5852,253900000.0
2008-09-11 13:56:00,1.5852,1.5855,1.5851,1.5855,109600000.0
2008-09-11 13:57:00,1.5855,1.5855,1.58525,1.5854,137000000.0
2008-09-11 13:58:00,1.58535,1.5857,1.58535,1.58565,215900000.0
2008-09-11 13:59:00,1.58575,1.5858,1.58525,1.58525,119200000.0
2008-09-11 14:00:00,1.58525,1.5855,1.58525,1.5854,85640000.0
2008-09-11 14:01:00,1.5854,1.5857,1.58525,1.5855,113900000.0
2008-09-11 14:02:00,1.5855,1.5855,1.58535,1.5854,145100000.0
2008-09-11 14:03:00,1.58525,1.5857,1.58525,1.5857,225700000.0
2008-09-11 14:04:00,1.5857,1.5859,1.58555,1.5856,134440000.0
2008-09-11 14:05:00,1.5856,1.5858,1.58545,1.5858,70200000.0
2008-09-11 14:06:00,1.5857,1.5858,1.5856,1.5857,57700000.0
2008-09-11 14:07:00,1.5858,1.5858,1.58555,1.5857,130600000.0
2008-09-11 14:08:00,1.58565,1.5859,1.58565,1.5858,166300000.0
2008-09-11 14:09:00,1.5858,1.586,1.58575,1.586,160800000.0
2008-09-11 14:10:00,1.58585,1.5859,1.58575,1.58575,128500000.0
2008-09-11 14:11:00,1.5859,1.586,1.58575,1.586,238200000.0
2008-09-11 14:12:00,1.58595,1.5862,1.5859,1.5859,136400000.0
2008-09-11 14:13:00,1.5859,1.586,1.58575,1.586,43700000.0
2008-09-11 14:14:00,1.586,1.586,1.5854,1.5854,134500000.0
2008-09-11 14:15:00,1.5855,1.5857,1.58525,1.5857,112500000.0
2008-09-11 14:16:00,1.5857,1.5857,1.5855,1.5856,139400000.0
2008-09-11 14:17:00,1.5856,1.5857,1.58545,1.5856,74700000.0
2008-09-11 14:18:00,1.58545,1.5857,1.58545,1.5856,73000000.0
2008-09-11 14:19:00,1.5857,1.58585,1.5856,1.5858,64700000.0
2008-09-11 14:20:00,1.5858,1.5858,1.58535,1.5856,109400000.0
2008-09-11 14:21:00,1.5856,1.5856,1.58545,1.5856,101400000.0
2008-09-11 14:22:00,1.5856,1.5857,1.5855,1.5857,93900000.0
2008-09-11 14:23:00,1.5858,1.5859,1.58575,1.5858,180100000.0
2008-09-11 14:24:00,1.58575,1.586,1.58545,1.5856,207500000.0
2008-09-11 14:25:00,1.58545,1.5856,1.5853,1.5855,216600000.0
2008-09-11 14:26:00,1.5855,1.5855,1.58515,1.58515,211800000.0
2008-09-11 14:27:00,1.5853,1.5853,1.5847,1.5852,239200000.0
2008-09-11 14:28:00,1.5852,1.5853,1.58515,1.5852,37900000.0
2008-09-11 14:29:00,1.5852,1.5855,1.58505,1.5852,199100000.0
2008-09-11 14:30:00,1.58525,1.5858,1.58445,1.5845,848400031.0
2008-09-11 14:31:00,1.5845,1.58475,1.58435,1.5845,351700000.0
2008-09-11 14:32:00,1.5846,1.586,1.58445,1.5858,334100000.0
2008-09-11 14:33:00,1.5858,1.58585,1.58505,1.5856,387400000.0
2008-09-11 14:34:00,1.58575,1.586,1.58535,1.5855,311300000.0
2008-09-11 14:35:00,1.5854,1.5857,1.5852,1.5853,246600000.0
2008-09-11 14:36:00,1.58525,1.5854,1.585,1.58505,229400000.0
2008-09-11 14:37:00,1.58495,1.5857,1.58495,1.5857,295100000.0
2008-09-11 14:38:00,1.5857,1.5859,1.58535,1.58545,248500000.0
2008-09-11 14:39:00,1.58545,1.5859,1.58545,1.5858,262700000.0
2008-09-11 14:40:00,1.5859,1.586,1.58555,1.5857,187600000.0
2008-09-11 14:41:00,1.5858,1.5861,1.58555,1.5861,172700000.0
2008-09-11 14:42:00,1.586,1.586,1.58565,1.5859,307500000.0
2008-09-11 14:43:00,1.5859,1.5859,1.58545,1.5856,464800000.0
2008-09-11 14:44:00,1.5856,1.5858,1.58545,1.5858,161000000.0
2008-09-11 14:45:00,1.5857,1.5858,1.58555,1.5856,211100000.0
2008-09-11 14:46:00,1.5856,1.5856,1.58495,1.585,365500000.0
2008-09-11 14:47:00,1.5851,1.5851,1.58465,1.5847,378000000.0
2008-09-11 14:48:00,1.5847,1.585,1.5847,1.5849,233300000.0
2008-09-11 14:49:00,1.5849,1.5851,1.5848,1.585,189900000.0
2008-09-11 14:50:00,1.585,1.5851,1.58435,1.5847,244300000.0
2008-09-11 14:51:00,1.58455,1.585,1.58455,1.58485,220100000.0
2008-09-11 14:52:00,1.5849,1.5849,1.58425,1.5843,274400000.0
2008-09-11 14:53:00,1.5843,1.5846,1.58425,1.5845,229900000.0
2008-09-11 14:54:00,1.5846,1.585,1.58445,1.5847,258000000.0
2008-09-11 14:55:00,1.5847,1.5847,1.5843,1.58435,269200000.0
2008-09-11 14:56:00,1.5844,1.5846,1.5841,1.5841,266900000.0
2008-09-11 14:57:00,1.5841,1.5842,1.584,1.5841,209700000.0
2008-09-11 14:58:00,1.5842,1.5844,1.584,1.5841,292750000.0
2008-09-11 14:59:00,1.584,1.5844,1.584,1.5844,250400000.0
2008-09-11 15:00:00,1.5844,1.5847,1.58415,1.5843,328600000.0
2008-09-11 15:01:00,1.5842,1.5844,1.5841,1.5841,329600000.0
2008-09-11 15:02:00,1.58405,1.585,1.58405,1.58485,233600000.0
2008-09-11 15:03:00,1.585,1.58515,1.5847,1.58515,214500000.0
2008-09-11 15:04:00,1.5852,1.5859,1.5851,1.5858,278400000.0
2008-09-11 15:05:00,1.5857,1.5859,1.5856,1.5857,149500000.0
2008-09-11 15:06:00,1.5857,1.5858,1.58545,1.58555,219200000.0
2008-09-11 15:07:00,1.5857,1.5858,1.5855,1.5856,308900000.0
2008-09-11 15:08:00,1.5857,1.58585,1.58555,1.58585,312200000.0
2008-09-11 15:09:00,1.5858,1.5865,1.58575,1.5864,443700001.0
2008-09-11 15:10:00,1.5864,1.5865,1.58605,1.5863,430199999.0
2008-09-11 15:11:00,1.5862,1.5864,1.58585,1.58585,278600000.0
2008-09-11 15:12:00,1.586,1.5863,1.58585,1.58595,179700000.0
2008-09-11 15:13:00,1.58595,1.5875,1.58585,1.58685,546600000.0
2008-09-11 15:14:00,1.58685,1.5877,1.58685,1.587,352500000.0
2008-09-11 15:15:00,1.587,1.587,1.58655,1.5867,370400000.0
2008-09-11 15:16:00,1.5867,1.5867,1.58605,1.5865,203600000.0
2008-09-11 15:17:00,1.5865,1.5865,1.58625,1.5865,184700000.0
2008-09-11 15:18:00,1.5865,1.5868,1.5864,1.5868,244000000.0
2008-09-11 15:19:00,1.5868,1.5868,1.58615,1.58625,279400000.0
2008-09-11 15:20:00,1.5863,1.5864,1.58615,1.58615,142100000.0
2008-09-11 15:21:00,1.5862,1.5863,1.58595,1.5861,215200000.0
2008-09-11 15:22:00,1.586,1.5863,1.58585,1.5863,171300000.0
2008-09-11 15:23:00,1.5863,1.5863,1.58595,1.5862,206400000.0
2008-09-11 15:24:00,1.58615,1.5863,1.58605,1.5863,356700000.0
2008-09-11 15:25:00,1.5863,1.5863,1.5861,1.5862,138900000.0
2008-09-11 15:26:00,1.5861,1.5863,1.58605,1.5863,204000000.0
2008-09-11 15:27:00,1.5863,1.5863,1.58605,1.5862,246600000.0
2008-09-11 15:28:00,1.5862,1.5869,1.58615,1.5869,236600000.0
2008-09-11 15:29:00,1.5869,1.5869,1.58665,1.58675,253500000.0
2008-09-11 15:30:00,1.58675,1.5871,1.58665,1.5868,299000000.0
2008-09-11 15:31:00,1.58665,1.5868,1.58625,1.5864,186600000.0
2008-09-11 15:32:00,1.5864,1.5864,1.5857,1.5857,285000000.0
2008-09-11 15:33:00,1.5857,1.5861,1.58565,1.58585,315400000.0
2008-09-11 15:34:00,1.5859,1.586,1.58565,1.5857,177900000.0
2008-09-11 15:35:00,1.5857,1.5859,1.58555,1.5859,169000000.0
2008-09-11 15:36:00,1.58585,1.5862,1.5857,1.5862,286300000.0
2008-09-11 15:37:00,1.58605,1.5863,1.58595,1.5861,240700000.0
2008-09-11 15:38:00,1.586,1.5861,1.58545,1.58545,253700000.0
2008-09-11 15:39:00,1.5856,1.5858,1.58555,1.5858,186200000.0
2008-09-11 15:40:00,1.5858,1.586,1.58565,1.58585,187600000.0
2008-09-11 15:41:00,1.58585,1.58615,1.5857,1.5858,331700000.0
2008-09-11 15:42:00,1.5858,1.5859,1.58565,1.5857,174800000.0
2008-09-11 15:43:00,1.5858,1.5858,1.58545,1.5857,219000000.0
2008-09-11 15:44:00,1.58555,1.5857,1.5852,1.5853,606099999.0
2008-09-11 15:45:00,1.5853,1.5855,1.5851,1.5853,453700000.0
2008-09-11 15:46:00,1.5853,1.5853,1.58495,1.58505,243800000.0
2008-09-11 15:47:00,1.585,1.586,1.585,1.5859,355200000.0
2008-09-11 15:48:00,1.58595,1.5861,1.5851,1.5852,258900000.0
2008-09-11 15:49:00,1.5852,1.5853,1.58475,1.5848,288400000.0
2008-09-11 15:50:00,1.5848,1.5851,1.58475,1.58495,248700000.0
2008-09-11 15:51:00,1.5851,1.5854,1.58495,1.5854,208200000.0
2008-09-11 15:52:00,1.5854,1.5856,1.58475,1.5849,300600000.0
2008-09-11 15:53:00,1.5849,1.5853,1.5847,1.5852,285200000.0
2008-09-11 15:54:00,1.58505,1.5853,1.58485,1.5852,226500000.0
2008-09-11 15:55:00,1.5852,1.5853,1.58495,1.5853,168200000.0
2008-09-11 15:56:00,1.5853,1.5853,1.5849,1.585,156200000.0
2008-09-11 15:57:00,1.585,1.5851,1.5847,1.585,218000000.0
2008-09-11 15:58:00,1.58485,1.5852,1.58475,1.5849,261700000.0
2008-09-11 15:59:00,1.5849,1.585,1.5846,1.585,286800000.0
2008-09-11 16:00:00,1.585,1.5852,1.58485,1.58495,278800000.0
2008-09-11 16:01:00,1.585,1.5855,1.58495,1.5855,223000000.0
2008-09-11 16:02:00,1.5855,1.586,1.58535,1.586,268200000.0
2008-09-11 16:03:00,1.586,1.5861,1.5856,1.5857,196200000.0
2008-09-11 16:04:00,1.58565,1.5857,1.58545,1.58545,145500000.0
2008-09-11 16:05:00,1.58545,1.5856,1.58495,1.5851,375100000.0
2008-09-11 16:06:00,1.5851,1.5851,1.58475,1.58485,372900000.0
2008-09-11 16:07:00,1.5849,1.5854,1.58475,1.58535,357800000.0
2008-09-11 16:08:00,1.58535,1.5858,1.58535,1.5855,534000000.0
2008-09-11 16:09:00,1.5855,1.5865,1.58545,1.5864,375400000.0
2008-09-11 16:10:00,1.5864,1.5864,1.58595,1.58595,516500000.0
2008-09-11 16:11:00,1.58595,1.586,1.58545,1.5858,391100000.0
2008-09-11 16:12:00,1.5857,1.5866,1.5857,1.5864,259100000.0
2008-09-11 16:13:00,1.5864,1.5868,1.58635,1.5867,313400000.0
2008-09-11 16:14:00,1.58655,1.5867,1.58605,1.5863,501100000.0
2008-09-11 16:15:00,1.58615,1.5868,1.5861,1.5868,304000000.0
2008-09-11 16:16:00,1.5868,1.5868,1.58635,1.58635,287600000.0
2008-09-11 16:17:00,1.58645,1.5865,1.5855,1.5857,474600000.0
2008-09-11 16:18:00,1.5858,1.5859,1.58555,1.5856,273600000.0
2008-09-11 16:19:00,1.58555,1.5859,1.58555,1.5859,239200000.0
2008-09-11 16:20:00,1.5859,1.5863,1.58585,1.5863,160500000.0
2008-09-11 16:21:00,1.5863,1.5864,1.58595,1.5861,263300000.0
2008-09-11 16:22:00,1.5861,1.5865,1.58605,1.5861,277500000.0
2008-09-11 16:23:00,1.5861,1.5865,1.5861,1.5863,310400000.0
2008-09-11 16:24:00,1.5862,1.5866,1.58615,1.5864,320800000.0
2008-09-11 16:25:00,1.5865,1.5867,1.58635,1.5865,185200000.0
2008-09-11 16:26:00,1.5864,1.5865,1.5859,1.5862,342800000.0
2008-09-11 16:27:00,1.5862,1.5865,1.5861,1.5864,215900000.0
2008-09-11 16:28:00,1.5864,1.5868,1.58635,1.5867,96800000.0
2008-09-11 16:29:00,1.58665,1.5868,1.58635,1.58635,200000000.0
2008-09-11 16:30:00,1.58635,1.5868,1.58635,1.5867,228000000.0
2008-09-11 16:31:00,1.5867,1.5868,1.5863,1.5864,198800000.0
2008-09-11 16:32:00,1.5864,1.5866,1.5863,1.58635,175100000.0
2008-09-11 16:33:00,1.58635,1.5865,1.5862,1.5863,121800000.0
2008-09-11 16:34:00,1.5861,1.5866,1.5861,1.5863,213500000.0
2008-09-11 16:35:00,1.58635,1.5869,1.5863,1.5868,317799999.0
2008-09-11 16:36:00,1.5866,1.5868,1.5864,1.5864,375500000.0
2008-09-11 16:37:00,1.5866,1.5868,1.5864,1.5866,241700000.0
2008-09-11 16:38:00,1.5866,1.587,1.5864,1.5869,186600000.0
2008-09-11 16:39:00,1.58685,1.5874,1.5868,1.5874,169700000.0
2008-09-11 16:40:00,1.5873,1.5876,1.5871,1.5872,182800000.0
2008-09-11 16:41:00,1.5872,1.5876,1.5871,1.5875,301900000.0
2008-09-11 16:42:00,1.5875,1.5877,1.5873,1.5876,218400000.0
2008-09-11 16:43:00,1.5877,1.588,1.58745,1.588,237600000.0
2008-09-11 16:44:00,1.588,1.5882,1.58765,1.5879,220200000.0
2008-09-11 16:45:00,1.5879,1.5885,1.5879,1.5884,199300000.0
2008-09-11 16:46:00,1.5884,1.5888,1.58825,1.5886,204000000.0
2008-09-11 16:47:00,1.5886,1.5886,1.58795,1.58795,191200000.0
2008-09-11 16:48:00,1.5879,1.588,1.5874,1.5876,207200001.0
2008-09-11 16:49:00,1.5877,1.5885,1.5876,1.5885,136700000.0
2008-09-11 16:50:00,1.5884,1.5888,1.5883,1.5886,265900000.0
2008-09-11 16:51:00,1.5886,1.5887,1.5884,1.5886,173100000.0
2008-09-11 16:52:00,1.5887,1.5888,1.58825,1.5884,133400000.0
2008-09-11 16:53:00,1.5885,1.5887,1.5884,1.5887,55000000.0
2008-09-11 16:54:00,1.5886,1.5888,1.5885,1.5886,114400000.0
2008-09-11 16:55:00,1.5886,1.5886,1.58815,1.5882,185700000.0
2008-09-11 16:56:00,1.5882,1.5883,1.5875,1.5876,124300000.0
2008-09-11 16:57:00,1.58755,1.588,1.58745,1.5878,137500000.0
2008-09-11 16:58:00,1.5877,1.5878,1.5874,1.5875,116000000.0
2008-09-11 16:59:00,1.5875,1.588,1.58745,1.5879,209100000.0
2008-09-11 17:00:00,1.5879,1.5883,1.58785,1.5882,205300000.0
2008-09-11 17:01:00,1.5882,1.5883,1.58795,1.5882,201600000.0
2008-09-11 17:02:00,1.5882,1.5885,1.58805,1.5885,218400000.0
2008-09-11 17:03:00,1.5884,1.5885,1.588,1.5883,180900001.0
2008-09-11 17:04:00,1.5883,1.5887,1.58825,1.5887,132400000.0
2008-09-11 17:05:00,1.5887,1.5889,1.58865,1.5888,130900000.0
2008-09-11 17:06:00,1.5888,1.5889,1.58845,1.5888,162200000.0
2008-09-11 17:07:00,1.5888,1.5888,1.58795,1.5881,150500000.0
2008-09-11 17:08:00,1.5881,1.5881,1.5876,1.5876,249599999.0
2008-09-11 17:09:00,1.5876,1.5878,1.58755,1.5876,156100000.0
2008-09-11 17:10:00,1.5876,1.5876,1.5873,1.5873,483200000.0
2008-09-11 17:11:00,1.5873,1.5874,1.58705,1.5872,352300000.0
2008-09-11 17:12:00,1.58715,1.5875,1.58715,1.5875,328400000.0
2008-09-11 17:13:00,1.5875,1.5879,1.58735,1.5878,146200000.0
2008-09-11 17:14:00,1.5878,1.5878,1.58725,1.5873,165700000.0
2008-09-11 17:15:00,1.5874,1.5876,1.58725,1.5874,167100000.0
2008-09-11 17:16:00,1.5874,1.5875,1.58725,1.5875,98100000.0
2008-09-11 17:17:00,1.5875,1.5876,1.58735,1.5875,81300000.0
2008-09-11 17:18:00,1.5875,1.5875,1.58725,1.5875,160300000.0
2008-09-11 17:19:00,1.5875,1.5875,1.58675,1.5869,433600000.0
2008-09-11 17:20:00,1.5869,1.587,1.58685,1.58685,197600000.0
2008-09-11 17:21:00,1.5869,1.5872,1.58685,1.58685,349300001.0
2008-09-11 17:22:00,1.5869,1.5872,1.58675,1.5871,243600000.0
2008-09-11 17:23:00,1.5871,1.5874,1.5868,1.5868,279600000.0
2008-09-11 17:24:00,1.58685,1.5871,1.5865,1.5868,397500000.0
2008-09-11 17:25:00,1.5869,1.5872,1.5868,1.5871,241300000.0
2008-09-11 17:26:00,1.58705,1.5872,1.5868,1.5869,254500000.0
2008-09-11 17:27:00,1.5869,1.5875,1.5869,1.5872,252900000.0
2008-09-11 17:28:00,1.5873,1.5875,1.58725,1.58745,79600000.0
2008-09-11 17:29:00,1.58745,1.588,1.58745,1.588,220100000.0
2008-09-11 17:30:00,1.58795,1.5884,1.58785,1.5884,155300000.0
2008-09-11 17:31:00,1.5884,1.5885,1.58815,1.58845,355400000.0
2008-09-11 17:32:00,1.58845,1.5886,1.58785,1.58805,488700000.0
2008-09-11 17:33:00,1.5881,1.5884,1.5873,1.58795,422000000.0
2008-09-11 17:34:00,1.5881,1.5883,1.58775,1.58825,307300000.0
2008-09-11 17:35:00,1.58825,1.5885,1.58795,1.58795,399500000.0
2008-09-11 17:36:00,1.5881,1.5881,1.58765,1.5879,169400000.0
2008-09-11 17:37:00,1.58785,1.58825,1.58785,1.58815,202200000.0
2008-09-11 17:38:00,1.5883,1.5885,1.58815,1.5883,313700000.0
2008-09-11 17:39:00,1.5883,1.5883,1.58795,1.5881,200300000.0
2008-09-11 17:40:00,1.58815,1.58815,1.58795,1.58795,238700000.0
2008-09-11 17:41:00,1.5881,1.5883,1.58775,1.58795,393000000.0
2008-09-11 17:42:00,1.58795,1.5881,1.58775,1.5879,236900000.0
2008-09-11 17:43:00,1.5879,1.588,1.58745,1.5879,203100000.0
2008-09-11 17:44:00,1.5879,1.5882,1.58775,1.5882,236100000.0
2008-09-11 17:45:00,1.5881,1.5883,1.58805,1.58815,304400000.0
2008-09-11 17:46:00,1.5882,1.5883,1.5877,1.58775,383900000.0
2008-09-11 17:47:00,1.58775,1.5879,1.5873,1.5873,179200000.0
2008-09-11 17:48:00,1.5873,1.5877,1.58715,1.5877,92600000.0
2008-09-11 17:49:00,1.5877,1.58795,1.5877,1.58775,142200000.0
2008-09-11 17:50:00,1.58775,1.5879,1.58755,1.5878,120900000.0
2008-09-11 17:51:00,1.5878,1.5882,1.58775,1.5882,92900000.0
2008-09-11 17:52:00,1.5882,1.5887,1.58795,1.58865,224500000.0
2008-09-11 17:53:00,1.5887,1.5887,1.58815,1.58815,288600000.0
2008-09-11 17:54:00,1.58815,1.5882,1.58765,1.5879,262900000.0
2008-09-11 17:55:00,1.5879,1.5884,1.58775,1.5884,338100000.0
2008-09-11 17:56:00,1.5884,1.5889,1.58835,1.58865,407500000.0
2008-09-11 17:57:00,1.58865,1.5887,1.58845,1.5886,245800000.0
2008-09-11 17:58:00,1.5886,1.5887,1.58835,1.5886,292000000.0
2008-09-11 17:59:00,1.5886,1.5886,1.5882,1.58835,406600000.0
2008-09-11 18:00:00,1.58835,1.5893,1.58835,1.58925,327500000.0
2008-09-11 18:01:00,1.5894,1.5897,1.58915,1.5897,191200000.0
2008-09-11 18:02:00,1.58965,1.58995,1.58955,1.58975,110400000.0
2008-09-11 18:03:00,1.5898,1.5899,1.58965,1.5898,156700000.0
2008-09-11 18:04:00,1.5898,1.5899,1.58955,1.5898,141900000.0
2008-09-11 18:05:00,1.5898,1.5899,1.5896,1.5899,157600000.0
2008-09-11 18:06:00,1.5899,1.5901,1.58975,1.59,184100000.0
2008-09-11 18:07:00,1.59,1.5901,1.58975,1.5899,210700000.0
2008-09-11 18:08:00,1.5899,1.59,1.58945,1.5897,184500000.0
2008-09-11 18:09:00,1.5896,1.5897,1.58895,1.58935,134300000.0
2008-09-11 18:10:00,1.58935,1.5895,1.58905,1.58935,221900000.0
2008-09-11 18:11:00,1.5893,1.5894,1.58895,1.5892,385900001.0
2008-09-11 18:12:00,1.5892,1.5892,1.58895,1.5892,162500000.0
2008-09-11 18:13:00,1.5892,1.5892,1.58915,1.5892,11800000.0
2008-09-11 18:14:00,1.5892,1.5893,1.5891,1.5892,38600000.0
2008-09-11 18:15:00,1.5892,1.5893,1.58875,1.5888,98300000.0
2008-09-11 18:16:00,1.5888,1.5889,1.58865,1.5888,44600000.0
2008-09-11 18:17:00,1.5887,1.5888,1.5885,1.5886,69200000.0
2008-09-11 18:18:00,1.5886,1.5887,1.58845,1.5885,87900000.0
2008-09-11 18:19:00,1.5885,1.5885,1.58815,1.5882,306200001.0
2008-09-11 18:20:00,1.5882,1.5882,1.5879,1.58805,154600000.0
2008-09-11 18:21:00,1.5881,1.5883,1.58785,1.5882,150700000.0
2008-09-11 18:22:00,1.5882,1.5885,1.5882,1.5884,112700000.0
2008-09-11 18:23:00,1.5884,1.5885,1.5883,1.5884,33500000.0
2008-09-11 18:24:00,1.5884,1.5885,1.5883,1.5884,41000000.0
2008-09-11 18:25:00,1.5884,1.5884,1.5883,1.5883,26000000.0
2008-09-11 18:26:00,1.5882,1.5883,1.58785,1.5881,79300000.0
2008-09-11 18:27:00,1.5881,1.5881,1.588,1.588,33000000.0
2008-09-11 18:28:00,1.588,1.5881,1.588,1.5881,5500000.0
2008-09-11 18:29:00,1.588,1.5881,1.5878,1.5879,96900000.0
2008-09-11 18:30:00,1.5879,1.588,1.58765,1.5878,116100001.0
2008-09-11 18:31:00,1.5877,1.5879,1.5876,1.5878,163000000.0
2008-09-11 18:32:00,1.5879,1.5879,1.58755,1.5877,51100000.0
2008-09-11 18:33:00,1.5876,1.5883,1.58745,1.5881,155900000.0
2008-09-11 18:34:00,1.58825,1.5895,1.58795,1.5895,217900000.0
2008-09-11 18:35:00,1.5895,1.5895,1.58865,1.58865,106900000.0
2008-09-11 18:36:00,1.5887,1.5887,1.5885,1.5885,83300000.0
2008-09-11 18:37:00,1.5884,1.5888,1.5884,1.5887,182300000.0
2008-09-11 18:38:00,1.5888,1.5888,1.58835,1.5885,100800000.0
2008-09-11 18:39:00,1.58835,1.5885,1.58835,1.5884,90800000.0
2008-09-11 18:40:00,1.5885,1.5885,1.58665,1.587,472600000.0
2008-09-11 18:41:00,1.587,1.5871,1.5866,1.5866,194200000.0
2008-09-11 18:42:00,1.5866,1.5874,1.5866,1.5874,155100000.0
2008-09-11 18:43:00,1.5875,1.5878,1.58745,1.5877,197200000.0
2008-09-11 18:44:00,1.5876,1.5878,1.5876,1.58765,129000000.0
2008-09-11 18:45:00,1.58765,1.5879,1.5875,1.5876,89300000.0
2008-09-11 18:46:00,1.5876,1.5881,1.5876,1.5881,194700000.0
2008-09-11 18:47:00,1.588,1.588,1.5875,1.5875,193600000.0
2008-09-11 18:48:00,1.5875,1.588,1.58745,1.588,161700000.0
2008-09-11 18:49:00,1.588,1.588,1.5879,1.5879,59000000.0
2008-09-11 18:50:00,1.5879,1.5885,1.5879,1.5884,178600000.0
2008-09-11 18:51:00,1.5884,1.5887,1.5884,1.5886,71600000.0
2008-09-11 18:52:00,1.5886,1.5887,1.5884,1.5886,97200000.0
2008-09-11 18:53:00,1.5886,1.5886,1.58805,1.58805,257600000.0
2008-09-11 18:54:00,1.5881,1.5881,1.588,1.5881,85400000.0
2008-09-11 18:55:00,1.5882,1.5884,1.58815,1.58835,60300000.0
2008-09-11 18:56:00,1.5884,1.5888,1.5884,1.58845,137600000.0
2008-09-11 18:57:00,1.5885,1.5886,1.58845,1.5886,55400000.0
2008-09-11 18:58:00,1.58855,1.589,1.58855,1.58895,148900000.0
2008-09-11 18:59:00,1.589,1.5895,1.5889,1.5893,142600000.0
2008-09-11 19:00:00,1.5894,1.5894,1.58875,1.589,268400001.0
2008-09-11 19:01:00,1.5889,1.5893,1.58885,1.5891,148700000.0
2008-09-11 19:02:00,1.5891,1.5892,1.58835,1.5885,146200000.0
2008-09-11 19:03:00,1.5886,1.5886,1.5885,1.5885,62400000.0
2008-09-11 19:04:00,1.5885,1.5885,1.5883,1.58835,80800000.0
2008-09-11 19:05:00,1.5884,1.58865,1.5884,1.5886,119000000.0
2008-09-11 19:06:00,1.5886,1.5886,1.58775,1.5878,179600000.0
2008-09-11 19:07:00,1.5877,1.5879,1.5877,1.5878,132700000.0
2008-09-11 19:08:00,1.5878,1.58785,1.5875,1.5875,268000000.0
2008-09-11 19:09:00,1.58745,1.5876,1.58735,1.5876,180900000.0
2008-09-11 19:10:00,1.5876,1.588,1.5874,1.588,123800000.0
2008-09-11 19:11:00,1.588,1.5881,1.58785,1.588,73800000.0
2008-09-11 19:12:00,1.588,1.5881,1.588,1.588,70500000.0
2008-09-11 19:13:00,1.588,1.5881,1.5879,1.5879,105400000.0
2008-09-11 19:14:00,1.588,1.5882,1.5879,1.5882,61300000.0
2008-09-11 19:15:00,1.5882,1.5882,1.5878,1.5879,114600000.0
2008-09-11 19:16:00,1.5879,1.5879,1.5873,1.5874,238100000.0
2008-09-11 19:17:00,1.5874,1.5879,1.5873,1.5879,170300000.0
2008-09-11 19:18:00,1.5879,1.588,1.58775,1.58785,142900000.0
2008-09-11 19:19:00,1.5879,1.588,1.5876,1.5876,84500000.0
2008-09-11 19:20:00,1.5876,1.5876,1.58735,1.5875,119800000.0
2008-09-11 19:21:00,1.5875,1.5877,1.5875,1.5875,146000000.0
2008-09-11 19:22:00,1.5875,1.5876,1.5874,1.5876,52900000.0
2008-09-11 19:23:00,1.5876,1.5876,1.5874,1.5874,67400000.0
2008-09-11 19:24:00,1.5874,1.5875,1.5874,1.5874,44200000.0
2008-09-11 19:25:00,1.5874,1.5875,1.58735,1.58745,45800000.0
2008-09-11 19:26:00,1.5875,1.5878,1.5874,1.5876,177900000.0
2008-09-11 19:27:00,1.5875,1.5876,1.58735,1.5875,101400000.0
2008-09-11 19:28:00,1.5875,1.5875,1.5874,1.5875,40000000.0
2008-09-11 19:29:00,1.5874,1.5875,1.5874,1.58745,125700000.0
2008-09-11 19:30:00,1.5875,1.5875,1.58735,1.5875,93000000.0
2008-09-11 19:31:00,1.5876,1.5878,1.5876,1.5878,138300000.0
2008-09-11 19:32:00,1.5878,1.5879,1.58765,1.5879,120600000.0
2008-09-11 19:33:00,1.58775,1.5878,1.58765,1.5878,126800000.0
2008-09-11 19:34:00,1.5878,1.5878,1.58755,1.58765,140800000.0
2008-09-11 19:35:00,1.5877,1.5879,1.58765,1.58785,66500000.0
2008-09-11 19:36:00,1.58785,1.5881,1.5878,1.588,117900000.0
2008-09-11 19:37:00,1.5879,1.5881,1.58785,1.5881,66100000.0
2008-09-11 19:38:00,1.58805,1.5882,1.588,1.5881,153000000.0
2008-09-11 19:39:00,1.58815,1.5885,1.5881,1.58835,145200000.0
2008-09-11 19:40:00,1.58835,1.5885,1.5881,1.5884,125300000.0
2008-09-11 19:41:00,1.58835,1.5885,1.58835,1.58835,63500000.0
2008-09-11 19:42:00,1.5884,1.5891,1.5884,1.589,189900000.0
2008-09-11 19:43:00,1.589,1.5891,1.5887,1.5891,237700000.0
2008-09-11 19:44:00,1.5891,1.5893,1.5889,1.5892,168500000.0
2008-09-11 19:45:00,1.58925,1.5893,1.58915,1.5892,134000000.0
2008-09-11 19:46:00,1.58915,1.5893,1.5889,1.58905,159400000.0
2008-09-11 19:47:00,1.5891,1.5892,1.5889,1.58895,116100000.0
2008-09-11 19:48:00,1.58895,1.58895,1.5887,1.58875,259600000.0
2008-09-11 19:49:00,1.58875,1.5888,1.5887,1.5887,133600000.0
2008-09-11 19:50:00,1.5887,1.58915,1.58865,1.58915,178800000.0
2008-09-11 19:51:00,1.5892,1.5896,1.5892,1.5895,140600000.0
2008-09-11 19:52:00,1.5895,1.5896,1.5895,1.5895,120100000.0
2008-09-11 19:53:00,1.5895,1.5895,1.58905,1.5895,243500000.0
2008-09-11 19:54:00,1.5893,1.5895,1.5891,1.5895,136500000.0
2008-09-11 19:55:00,1.5895,1.5895,1.5893,1.58945,189800000.0
2008-09-11 19:56:00,1.58945,1.5895,1.5892,1.5893,301100000.0
2008-09-11 19:57:00,1.5894,1.5895,1.5892,1.5894,672400020.0
2008-09-11 19:58:00,1.5893,1.5896,1.5892,1.58955,925300022.0
2008-09-11 19:59:00,1.5896,1.58985,1.58955,1.5898,301100000.0
2008-09-11 20:00:00,1.5898,1.5899,1.5897,1.58975,514900006.0
2008-09-11 20:01:00,1.5898,1.5898,1.58925,1.58925,334799999.0
2008-09-11 20:02:00,1.5893,1.5896,1.58925,1.5895,192800000.0
2008-09-11 20:03:00,1.5895,1.5895,1.5891,1.58915,471899999.0
2008-09-11 20:04:00,1.5892,1.5897,1.5892,1.5897,167799999.0
2008-09-11 20:05:00,1.5897,1.5904,1.58965,1.59015,190100000.0
2008-09-11 20:06:00,1.5902,1.5903,1.5901,1.5901,179200000.0
2008-09-11 20:07:00,1.5901,1.5909,1.5901,1.59075,414900001.0
2008-09-11 20:08:00,1.59075,1.5909,1.5906,1.5906,136000000.0
2008-09-11 20:09:00,1.5906,1.59085,1.5906,1.5907,115700000.0
2008-09-11 20:10:00,1.5907,1.5907,1.5903,1.5904,119400000.0
2008-09-11 20:11:00,1.5904,1.5904,1.5898,1.5901,67600000.0
2008-09-11 20:12:00,1.5901,1.5903,1.58985,1.5901,152000000.0
2008-09-11 20:13:00,1.59,1.5901,1.58965,1.5898,82400000.0
2008-09-11 20:14:00,1.5897,1.5899,1.5895,1.5895,118700000.0
2008-09-11 20:15:00,1.5895,1.5896,1.58925,1.58955,149200000.0
2008-09-11 20:16:00,1.5897,1.5898,1.58945,1.5898,103200000.0
2008-09-11 20:17:00,1.5898,1.58985,1.58955,1.58965,253600000.0
2008-09-11 20:18:00,1.5897,1.59,1.5896,1.5899,134500000.0
2008-09-11 20:19:00,1.59,1.59,1.5897,1.59,104500000.0
2008-09-11 20:20:00,1.59,1.59,1.5896,1.5898,192000000.0
2008-09-11 20:21:00,1.5898,1.59,1.5897,1.59,113200000.0
2008-09-11 20:22:00,1.59,1.5901,1.5899,1.5899,112900000.0
2008-09-11 20:23:00,1.5898,1.5899,1.58955,1.5896,172000000.0
2008-09-11 20:24:00,1.5896,1.5896,1.5892,1.5893,395200000.0
2008-09-11 20:25:00,1.5893,1.5896,1.5892,1.5895,254300000.0
2008-09-11 20:26:00,1.5895,1.5895,1.5893,1.5894,216100000.0
2008-09-11 20:27:00,1.5894,1.5895,1.5893,1.5895,124500000.0
2008-09-11 20:28:00,1.5896,1.5899,1.5893,1.5894,172600000.0
2008-09-11 20:29:00,1.5894,1.5894,1.5892,1.5893,206700000.0
2008-09-11 20:30:00,1.5893,1.5893,1.58915,1.5892,174200000.0
2008-09-11 20:31:00,1.5892,1.5894,1.5892,1.5894,148500000.0
2008-09-11 20:32:00,1.5894,1.5895,1.5892,1.5893,96900000.0
2008-09-11 20:33:00,1.5894,1.5895,1.5894,1.5895,66100000.0
2008-09-11 20:34:00,1.5895,1.5898,1.5895,1.5898,52800000.0
2008-09-11 20:35:00,1.5899,1.5899,1.5898,1.5898,29400000.0
2008-09-11 20:36:00,1.5898,1.5898,1.5896,1.5896,33000000.0
2008-09-11 20:37:00,1.5896,1.5897,1.58935,1.58935,113500000.0
2008-09-11 20:38:00,1.5895,1.5897,1.58925,1.5896,132700000.0
2008-09-11 20:39:00,1.5896,1.5897,1.5893,1.58935,118900000.0
2008-09-11 20:40:00,1.5894,1.5894,1.58915,1.5892,122200000.0
2008-09-11 20:41:00,1.5892,1.5892,1.5887,1.5888,133000000.0
2008-09-11 20:42:00,1.58875,1.5891,1.58875,1.58905,94500000.0
2008-09-11 20:43:00,1.5891,1.5892,1.58885,1.5892,94900000.0
2008-09-11 20:44:00,1.5892,1.5892,1.5889,1.58895,55500000.0
2008-09-11 20:45:00,1.58895,1.589,1.5889,1.589,34800000.0
2008-09-11 20:46:00,1.589,1.5891,1.58895,1.5891,104900000.0
2008-09-11 20:47:00,1.5892,1.5893,1.5892,1.5893,38800000.0
2008-09-11 20:48:00,1.5893,1.5894,1.5892,1.5893,38300000.0
2008-09-11 20:49:00,1.5894,1.5898,1.58935,1.5896,94000000.0
2008-09-11 20:50:00,1.5896,1.5898,1.5896,1.5898,59000000.0
2008-09-11 20:51:00,1.5898,1.5898,1.5895,1.5898,124900000.0
2008-09-11 20:52:00,1.5898,1.5898,1.58955,1.5896,121000000.0
2008-09-11 20:53:00,1.5896,1.5898,1.58945,1.5898,176600000.0
2008-09-11 20:54:00,1.5898,1.5898,1.5894,1.5894,109600000.0
2008-09-11 20:55:00,1.5894,1.5896,1.5892,1.5892,391100000.0
2008-09-11 20:56:00,1.5893,1.5895,1.58895,1.5892,212900000.0
2008-09-11 20:57:00,1.5891,1.5893,1.5886,1.5887,300800000.0
2008-09-11 20:58:00,1.5887,1.5888,1.5883,1.5887,347500000.0
2008-09-11 20:59:00,1.5886,1.58905,1.5885,1.589,163500000.0
2008-09-11 21:00:00,1.58905,1.5893,1.58905,1.58915,161900000.0
2008-09-11 21:01:00,1.5891,1.5896,1.5891,1.5896,208400000.0
2008-09-11 21:02:00,1.58955,1.5898,1.58945,1.5895,118100000.0
2008-09-11 21:03:00,1.5895,1.5899,1.58945,1.5899,141700000.0
2008-09-11 21:04:00,1.5899,1.5902,1.5898,1.5899,299100000.0
2008-09-11 21:05:00,1.5899,1.5899,1.5898,1.5899,52100000.0
2008-09-11 21:06:00,1.5899,1.5901,1.5898,1.59005,222600000.0
2008-09-11 21:07:00,1.5902,1.5903,1.59005,1.5903,222600000.0
2008-09-11 21:08:00,1.5903,1.5903,1.5901,1.5902,121200000.0
2008-09-11 21:09:00,1.5902,1.5904,1.59015,1.5903,76400000.0
2008-09-11 21:10:00,1.5903,1.5904,1.5903,1.59035,20900000.0
2008-09-11 21:11:00,1.5904,1.5904,1.59015,1.5902,54500000.0
2008-09-11 21:12:00,1.5902,1.5903,1.59005,1.59005,26600000.0
2008-09-11 21:13:00,1.59005,1.5903,1.59005,1.59015,83100000.0
2008-09-11 21:14:00,1.5902,1.5903,1.5901,1.5901,37100000.0
2008-09-11 21:15:00,1.5901,1.5902,1.59,1.5901,22300000.0
2008-09-11 21:16:00,1.5901,1.5902,1.58995,1.59,65900000.0
2008-09-11 21:17:00,1.5901,1.5903,1.59005,1.5902,83800000.0
2008-09-11 21:18:00,1.5902,1.5902,1.5902,1.5902,22900000.0
2008-09-11 21:19:00,1.59,1.5902,1.58975,1.59,111300000.0
2008-09-11 21:20:00,1.59,1.5901,1.58965,1.58985,92300000.0
2008-09-11 21:21:00,1.59,1.59,1.58955,1.58975,91000000.0
2008-09-11 21:22:00,1.58955,1.5898,1.58955,1.5898,56800000.0
2008-09-11 21:23:00,1.5898,1.5898,1.5895,1.5895,94300000.0
2008-09-11 21:24:00,1.58955,1.5898,1.58955,1.5897,155400000.0
2008-09-11 21:25:00,1.5897,1.5897,1.58945,1.5896,152400000.0
2008-09-11 21:26:00,1.5896,1.58965,1.58955,1.5896,63500000.0
2008-09-11 21:27:00,1.5896,1.5897,1.58945,1.5897,98300000.0
2008-09-11 21:28:00,1.58975,1.58975,1.5895,1.5895,303800000.0
2008-09-11 21:29:00,1.5896,1.5896,1.58945,1.58945,334700001.0
2008-09-11 21:30:00,1.58935,1.5895,1.58925,1.5894,55100000.0
2008-09-11 21:31:00,1.5894,1.5894,1.5887,1.5889,249900000.0
2008-09-11 21:32:00,1.5889,1.5893,1.5888,1.5892,229600000.0
2008-09-11 21:33:00,1.5892,1.5892,1.5891,1.5892,228800000.0
2008-09-11 21:34:00,1.5892,1.5892,1.5892,1.5892,55900000.0
2008-09-11 21:35:00,1.5892,1.5892,1.5892,1.5892,107500000.0
2008-09-11 21:36:00,1.5892,1.5892,1.5892,1.5892,103200000.0
2008-09-11 21:37:00,1.5892,1.5892,1.58815,1.5887,434100003.0
2008-09-11 21:38:00,1.58865,1.5891,1.58865,1.5891,167300000.0
2008-09-11 21:39:00,1.5891,1.5891,1.5888,1.589,221400000.0
2008-09-11 21:40:00,1.589,1.5892,1.58895,1.5892,258700000.0
2008-09-11 21:41:00,1.5891,1.5892,1.5888,1.589,1215899991.0
2008-09-11 21:42:00,1.589,1.589,1.5887,1.5888,153800000.0
2008-09-11 21:43:00,1.5888,1.5888,1.58835,1.58845,159600000.0
2008-09-11 21:44:00,1.58845,1.58845,1.58845,1.58845,2800000.0
2008-09-11 21:45:00,1.58845,1.5888,1.58845,1.5888,111700000.0
2008-09-11 21:46:00,1.5888,1.58905,1.5888,1.58905,70700000.0
2008-09-11 21:47:00,1.58905,1.5891,1.58885,1.58885,127300000.0
2008-09-11 21:48:00,1.5891,1.5891,1.5888,1.5888,51900000.0
2008-09-11 21:49:00,1.58875,1.5888,1.5886,1.5888,137700000.0
2008-09-11 21:50:00,1.5888,1.58925,1.5888,1.58925,131800000.0
2008-09-11 21:51:00,1.58915,1.5893,1.58905,1.5892,206400000.0
2008-09-11 21:52:00,1.5892,1.5893,1.58905,1.5893,119300000.0
2008-09-11 21:53:00,1.5893,1.5896,1.5893,1.5895,147600000.0
2008-09-11 21:54:00,1.5895,1.5896,1.5894,1.5896,56500000.0
2008-09-11 21:55:00,1.5896,1.5896,1.5894,1.5896,37000000.0
2008-09-11 21:56:00,1.5896,1.5899,1.58945,1.58985,148300000.0
2008-09-11 21:57:00,1.58985,1.5904,1.58985,1.5903,201000000.0
2008-09-11 21:58:00,1.5904,1.59085,1.5903,1.5908,162900000.0
2008-09-11 21:59:00,1.5908,1.591,1.59045,1.5909,202000000.0
2008-09-11 22:00:00,1.5909,1.5909,1.5905,1.5906,385599997.0
2008-09-11 22:01:00,1.5907,1.5911,1.5905,1.5907,185400000.0
2008-09-11 22:02:00,1.5907,1.5911,1.5906,1.59075,137800000.0
2008-09-11 22:03:00,1.5908,1.5908,1.58955,1.5897,172500000.0
2008-09-11 22:04:00,1.58975,1.59035,1.58975,1.59035,160700000.0
2008-09-11 22:05:00,1.59035,1.59055,1.59,1.5901,369400000.0
2008-09-11 22:06:00,1.5902,1.5905,1.59015,1.59035,142100004.0
2008-09-11 22:07:00,1.5905,1.5907,1.59035,1.5904,53600000.0
2008-09-11 22:08:00,1.5904,1.5908,1.59015,1.5908,152900000.0
2008-09-11 22:09:00,1.5908,1.5909,1.59015,1.59055,146100002.0
2008-09-11 22:10:00,1.59055,1.5909,1.59035,1.5908,343199998.0
2008-09-11 22:11:00,1.5907,1.5909,1.5907,1.5909,29400000.0
2008-09-11 22:12:00,1.5909,1.5909,1.5903,1.59035,84500000.0
2008-09-11 22:13:00,1.59035,1.5906,1.59035,1.5905,189900002.0
2008-09-11 22:14:00,1.5904,1.5908,1.5904,1.5907,79100000.0
2008-09-11 22:15:00,1.5907,1.5909,1.5907,1.5908,35300000.0
2008-09-11 22:16:00,1.5908,1.5912,1.5908,1.5912,41300000.0
2008-09-11 22:17:00,1.5912,1.5916,1.59115,1.5916,72200000.0
2008-09-11 22:18:00,1.59155,1.5921,1.59155,1.5919,121400000.0
2008-09-11 22:19:00,1.59185,1.592,1.59185,1.592,27200000.0
2008-09-11 22:20:00,1.5921,1.5921,1.5917,1.592,51300000.0
2008-09-11 22:21:00,1.5921,1.5923,1.592,1.5922,53900000.0
2008-09-11 22:22:00,1.59195,1.5923,1.59195,1.5922,54000000.0
2008-09-11 22:23:00,1.5923,1.5923,1.59205,1.59215,49100000.0
2008-09-11 22:24:00,1.5921,1.5924,1.5916,1.59175,128600000.0
2008-09-11 22:25:00,1.5919,1.592,1.5916,1.5918,95100000.0
2008-09-11 22:26:00,1.5918,1.592,1.59165,1.5918,132800000.0
2008-09-11 22:27:00,1.5919,1.592,1.5919,1.5919,45500000.0
2008-09-11 22:28:00,1.59195,1.592,1.59185,1.5919,143000000.0
2008-09-11 22:29:00,1.59185,1.5919,1.5912,1.5914,577100004.0
2008-09-11 22:30:00,1.5913,1.5916,1.5912,1.5916,137000000.0
2008-09-11 22:31:00,1.59155,1.5917,1.59155,1.5917,54200000.0
2008-09-11 22:32:00,1.5917,1.5919,1.5917,1.5918,409899997.0
2008-09-11 22:33:00,1.5918,1.5918,1.591,1.5911,432699996.0
2008-09-11 22:34:00,1.5911,1.5912,1.59105,1.5911,589400002.0
2008-09-11 22:35:00,1.5911,1.59165,1.5911,1.5915,219400000.0
2008-09-11 22:36:00,1.5916,1.5916,1.5915,1.5916,156900000.0
2008-09-11 22:37:00,1.5916,1.5917,1.5914,1.5916,236699998.0
2008-09-11 22:38:00,1.5916,1.5916,1.59135,1.5914,565899994.0
2008-09-11 22:39:00,1.5914,1.59145,1.5911,1.5914,663499999.0
2008-09-11 22:40:00,1.5914,1.59155,1.5911,1.59115,272000000.0
2008-09-11 22:41:00,1.5911,1.59125,1.59105,1.59125,471200001.0
2008-09-11 22:42:00,1.5912,1.5919,1.591,1.59185,196100002.0
2008-09-11 22:43:00,1.59185,1.592,1.59175,1.5919,106900000.0
2008-09-11 22:44:00,1.592,1.592,1.59145,1.59145,204100001.0
2008-09-11 22:45:00,1.59155,1.5916,1.59095,1.59095,106500000.0
2008-09-11 22:46:00,1.59095,1.59175,1.59095,1.59175,653500005.0
2008-09-11 22:47:00,1.5918,1.5921,1.5915,1.59165,379699998.0
2008-09-11 22:48:00,1.59185,1.592,1.59175,1.5919,65200000.0
2008-09-11 22:49:00,1.5918,1.59195,1.59175,1.5919,45500000.0
2008-09-11 22:50:00,1.59185,1.59195,1.5917,1.5918,54000000.0
2008-09-11 22:51:00,1.5917,1.5918,1.5916,1.5918,41300000.0
2008-09-11 22:52:00,1.5918,1.5919,1.5917,1.5919,77900000.0
2008-09-11 22:53:00,1.592,1.59235,1.59185,1.5921,374300006.0
2008-09-11 22:54:00,1.5921,1.59255,1.59205,1.5925,246700006.0
2008-09-11 22:55:00,1.5925,1.5925,1.592,1.59235,381100001.0
2008-09-11 22:56:00,1.5924,1.59315,1.5923,1.59285,188900000.0
2008-09-11 22:57:00,1.5928,1.5933,1.5928,1.5931,134400000.0
2008-09-11 22:58:00,1.5932,1.59325,1.5926,1.5931,212000000.0
2008-09-11 22:59:00,1.5931,1.59325,1.59295,1.593,216000001.0
2008-09-11 23:00:00,1.593,1.59335,1.59295,1.5933,320399998.0
2008-09-11 23:01:00,1.59325,1.59335,1.59315,1.5933,162400000.0
2008-09-11 23:02:00,1.5932,1.5933,1.59245,1.5927,329999996.0
2008-09-11 23:03:00,1.5927,1.59325,1.5927,1.59315,396500006.0
2008-09-11 23:04:00,1.5932,1.5932,1.593,1.5932,21500000.0
2008-09-11 23:05:00,1.5931,1.59345,1.5929,1.5931,175599997.0
2008-09-11 23:06:00,1.5932,1.59355,1.5932,1.5935,852400009.0
2008-09-11 23:07:00,1.5935,1.5937,1.5934,1.5936,363000020.0
2008-09-11 23:08:00,1.5936,1.5936,1.5931,1.5932,408800018.0
2008-09-11 23:09:00,1.5932,1.5932,1.5932,1.5932,20500000.0
2008-09-11 23:10:00,1.5932,1.5937,1.5929,1.5937,309399998.0
2008-09-11 23:11:00,1.5939,1.59395,1.5938,1.5939,114499999.0
2008-09-11 23:12:00,1.5939,1.5942,1.5939,1.5942,100099999.0
2008-09-11 23:13:00,1.5942,1.5942,1.59345,1.594,901600039.0
2008-09-11 23:14:00,1.594,1.59405,1.594,1.594,26400000.0
2008-09-11 23:15:00,1.59405,1.59415,1.594,1.5941,64900000.0
2008-09-11 23:16:00,1.5941,1.5941,1.59315,1.59405,320400003.0
2008-09-11 23:17:00,1.594,1.594,1.5939,1.594,488799989.0
2008-09-11 23:18:00,1.5939,1.594,1.5939,1.594,614399977.0
2008-09-11 23:19:00,1.594,1.594,1.5939,1.5939,531399988.0
2008-09-11 23:20:00,1.59365,1.59365,1.59315,1.5934,325800002.0
2008-09-11 23:21:00,1.5934,1.5939,1.5934,1.5937,167200005.0
2008-09-11 23:22:00,1.5936,1.59375,1.5936,1.59375,434100000.0
2008-09-11 23:23:00,1.5938,1.5939,1.5936,1.5938,587000016.0
2008-09-11 23:24:00,1.5937,1.5938,1.5937,1.5938,391800019.0
2008-09-11 23:25:00,1.5937,1.5938,1.5937,1.5937,879399993.0
2008-09-11 23:26:00,1.5937,1.5939,1.5937,1.5938,1761399975.0
2008-09-11 23:27:00,1.5939,1.5953,1.5937,1.5949,754199999.0
2008-09-11 23:28:00,1.5949,1.59505,1.5944,1.59475,2046799943.0
2008-09-11 23:29:00,1.59475,1.5948,1.594,1.5941,1105399982.0
2008-09-11 23:30:00,1.594,1.59415,1.594,1.5941,434500008.0
2008-09-11 23:31:00,1.5941,1.5941,1.594,1.594,745699988.0
2008-09-11 23:32:00,1.594,1.59435,1.594,1.5943,571200017.0
2008-09-11 23:33:00,1.5944,1.5946,1.5942,1.5945,314100015.0
2008-09-11 23:34:00,1.5945,1.5946,1.5944,1.5944,182500000.0
2008-09-11 23:35:00,1.5944,1.5948,1.5944,1.5946,1184800010.0
2008-09-11 23:36:00,1.5946,1.5952,1.5945,1.5945,369700002.0
2008-09-11 23:37:00,1.5945,1.5946,1.5945,1.5946,369700002.0
2008-09-11 23:38:00,1.5946,1.595,1.59455,1.5948,120000000.0
2008-09-11 23:39:00,1.5947,1.5947,1.5946,1.5946,31600000.0
2008-09-11 23:40:00,1.5946,1.5948,1.5944,1.5945,131100000.0
2008-09-11 23:41:00,1.5945,1.5947,1.5945,1.5945,30100000.0
2008-09-11 23:42:00,1.5944,1.5946,1.5943,1.5946,182800010.0
2008-09-11 23:43:00,1.5946,1.5946,1.59385,1.5945,63600000.0
2008-09-11 23:44:00,1.5945,1.5945,1.5942,1.5942,696699992.0
2008-09-11 23:45:00,1.5942,1.5942,1.59355,1.59405,888499970.0
2008-09-11 23:46:00,1.5942,1.5942,1.5938,1.5942,486899982.0
2008-09-11 23:47:00,1.59375,1.59385,1.59315,1.5933,320999988.0
2008-09-11 23:48:00,1.5933,1.5936,1.5933,1.5936,14200000.0
2008-09-11 23:49:00,1.59335,1.59355,1.5932,1.5934,134600003.0
2008-09-11 23:50:00,1.5934,1.5934,1.59305,1.5932,360600000.0
2008-09-11 23:51:00,1.5931,1.5931,1.5931,1.5931,38700000.0
2008-09-11 23:52:00,1.5931,1.5931,1.5931,1.5931,44300000.0
2008-09-11 23:53:00,1.59315,1.59315,1.593,1.5931,13000000.0
2008-09-11 23:54:00,1.593,1.5934,1.593,1.5933,281999996.0
2008-09-11 23:55:00,1.59335,1.59355,1.5933,1.5935,66700001.0
2008-09-11 23:56:00,1.5934,1.59345,1.5934,1.5934,85600001.0
2008-09-11 23:57:00,1.59318,1.59336,1.593,1.59322,144600000.0
2008-09-11 23:58:00,1.5934,1.59355,1.5934,1.5935,242899994.0
2008-09-11 23:59:00,1.59327,1.5935,1.59304,1.59343,1068600011.0
2008-09-12 00:00:00,1.5937,1.5938,1.5936,1.5936,83600001.0
2008-09-12 00:01:00,1.5936,1.5936,1.5936,1.5936,259200016.0
2008-09-12 00:02:00,1.5936,1.5936,1.59325,1.59325,321800019.0
2008-09-12 00:03:00,1.5933,1.5933,1.59275,1.593,280500002.0
2008-09-12 00:04:00,1.593,1.593,1.59255,1.59255,118400000.0
2008-09-12 00:05:00,1.5926,1.5928,1.5926,1.5928,50200000.0
2008-09-12 00:06:00,1.5929,1.5929,1.5923,1.5924,53700000.0
2008-09-12 00:07:00,1.59265,1.5927,1.5926,1.5926,18300000.0
2008-09-12 00:08:00,1.5926,1.5926,1.5925,1.5925,5400000.0
2008-09-12 00:09:00,1.59217,1.59233,1.59208,1.59208,104700000.0
2008-09-12 00:10:00,1.59187,1.59247,1.59187,1.5924,154700000.0
2008-09-12 00:11:00,1.59243,1.59253,1.59228,1.59238,119500001.0
2008-09-12 00:12:00,1.59245,1.59246,1.5922,1.59238,169300000.0
2008-09-12 00:13:00,1.59234,1.59247,1.59212,1.59231,227100000.0
2008-09-12 00:14:00,1.5925,1.5925,1.59195,1.592,46200000.0
2008-09-12 00:15:00,1.592,1.592,1.5919,1.592,49200000.0
2008-09-12 00:16:00,1.5919,1.5919,1.5918,1.5918,127500007.0
2008-09-12 00:17:00,1.59138,1.59163,1.59118,1.59163,427399996.0
2008-09-12 00:18:00,1.5918,1.5918,1.5918,1.5918,226800014.0
2008-09-12 00:19:00,1.5918,1.5918,1.59105,1.59105,54600003.0
2008-09-12 00:20:00,1.5912,1.59125,1.5912,1.59125,58000000.0
2008-09-12 00:21:00,1.5912,1.5916,1.5912,1.5915,262800004.0
2008-09-12 00:22:00,1.5915,1.5915,1.5915,1.5915,113400007.0
2008-09-12 00:23:00,1.5915,1.5915,1.5915,1.5915,213000003.0
2008-09-12 00:24:00,1.5915,1.5915,1.5915,1.5915,15800000.0
2008-09-12 00:25:00,1.59145,1.5915,1.59145,1.5915,4000000.0
2008-09-12 00:26:00,1.59145,1.5915,1.59145,1.5915,3000000.0
2008-09-12 00:27:00,1.5915,1.5915,1.5915,1.5915,41000000.0
2008-09-12 00:28:00,1.5915,1.5915,1.5915,1.5915,11200000.0
2008-09-12 00:29:00,1.5915,1.5915,1.5915,1.5915,10800000.0
2008-09-12 00:30:00,1.5915,1.5915,1.5915,1.5915,11200000.0
2008-09-12 00:31:00,1.5915,1.5919,1.5915,1.5919,111800000.0
2008-09-12 00:32:00,1.5919,1.5921,1.5919,1.5921,429999994.0
2008-09-12 00:33:00,1.59215,1.5925,1.59215,1.5925,105600000.0
2008-09-12 00:34:00,1.5924,1.59285,1.5924,1.5928,154700000.0
2008-09-12 00:35:00,1.5928,1.5929,1.5928,1.5928,150600000.0
2008-09-12 00:36:00,1.5929,1.5929,1.5929,1.5929,5400000.0
2008-09-12 00:37:00,1.5929,1.5929,1.5929,1.5929,5400000.0
2008-09-12 00:38:00,1.5929,1.5929,1.5929,1.5929,5400000.0
2008-09-12 00:39:00,1.5929,1.5929,1.59255,1.59255,145200003.0
2008-09-12 00:40:00,1.5926,1.5926,1.5925,1.5926,118200001.0
2008-09-12 00:41:00,1.5925,1.5926,1.5921,1.5926,162800000.0
2008-09-12 00:42:00,1.5926,1.5926,1.5926,1.5926,27000001.0
2008-09-12 00:43:00,1.5926,1.593,1.5926,1.593,73400001.0
2008-09-12 00:44:00,1.593,1.593,1.5929,1.5929,92000000.0
2008-09-12 00:45:00,1.5929,1.5929,1.5928,1.5928,37700000.0
2008-09-12 00:46:00,1.5928,1.5928,1.5928,1.5928,10800000.0
2008-09-12 00:47:00,1.5928,1.5928,1.5928,1.5928,5400000.0
2008-09-12 00:48:00,1.59265,1.59276,1.59248,1.59268,102300000.0
2008-09-12 00:49:00,1.59258,1.59274,1.59249,1.59254,36300000.0
2008-09-12 00:50:00,1.5928,1.5928,1.5928,1.5928,16200000.0
2008-09-12 00:51:00,1.5928,1.5928,1.5928,1.5928,10800000.0
2008-09-12 00:52:00,1.5928,1.5928,1.5928,1.5928,48600000.0
2008-09-12 00:53:00,1.5928,1.5928,1.5928,1.5928,43200000.0
2008-09-12 00:54:00,1.59249,1.59273,1.59224,1.59249,198400000.0
2008-09-12 00:55:00,1.5928,1.5928,1.5928,1.5928,64800000.0
2008-09-12 00:56:00,1.5928,1.5928,1.5928,1.5928,21600000.0
2008-09-12 00:57:00,1.5928,1.5928,1.59205,1.5922,244000001.0
2008-09-12 00:58:00,1.5922,1.59245,1.5922,1.59245,75800000.0
2008-09-12 00:59:00,1.59245,1.5929,1.59245,1.5929,36900000.0
2008-09-12 01:00:00,1.5929,1.5929,1.5927,1.5928,93700000.0
2008-09-12 01:01:00,1.5928,1.5931,1.59275,1.5929,71800000.0
2008-09-12 01:02:00,1.59305,1.59315,1.5929,1.5929,81400000.0
2008-09-12 01:03:00,1.5929,1.5929,1.5925,1.5929,99600005.0
2008-09-12 01:04:00,1.59247,1.59269,1.59241,1.59248,180900000.0
2008-09-12 01:05:00,1.5929,1.5929,1.5929,1.5929,32400002.0
2008-09-12 01:06:00,1.5929,1.5929,1.5929,1.5929,162000010.0
2008-09-12 01:07:00,1.5929,1.5929,1.5929,1.5929,81000005.0
2008-09-12 01:08:00,1.59256,1.59277,1.59244,1.59272,27100000.0
2008-09-12 01:09:00,1.59276,1.59281,1.59247,1.5926,27000000.0
2008-09-12 01:10:00,1.59278,1.59291,1.5927,1.59273,104000000.0
2008-09-12 01:11:00,1.59288,1.59288,1.59254,1.5927,62800000.0
2008-09-12 01:12:00,1.59242,1.59284,1.59237,1.59262,48500000.0
2008-09-12 01:13:00,1.59256,1.59279,1.59251,1.59271,79300000.0
2008-09-12 01:14:00,1.59249,1.59274,1.59249,1.59253,43400000.0
2008-09-12 01:15:00,1.5929,1.5929,1.5929,1.5929,81400004.0
2008-09-12 01:16:00,1.5929,1.5929,1.5929,1.5929,194400012.0
2008-09-12 01:17:00,1.5929,1.5931,1.5929,1.5931,307200013.0
2008-09-12 01:18:00,1.5931,1.5931,1.5931,1.5931,22000000.0
2008-09-12 01:19:00,1.593,1.593,1.593,1.593,14800000.0
2008-09-12 01:20:00,1.593,1.593,1.593,1.593,3600000.0
2008-09-12 01:21:00,1.593,1.593,1.593,1.593,4000000.0
2008-09-12 01:22:00,1.593,1.593,1.593,1.593,7600000.0
2008-09-12 01:23:00,1.593,1.593,1.5929,1.5929,96600000.0
2008-09-12 01:24:00,1.5929,1.5931,1.5929,1.5931,31800000.0
2008-09-12 01:25:00,1.593,1.593,1.5929,1.5929,11500000.0
2008-09-12 01:26:00,1.593,1.59323,1.5925,1.5927,28800000.0
2008-09-12 01:27:00,1.5926,1.5927,1.5926,1.5927,26200000.0
2008-09-12 01:28:00,1.5926,1.5926,1.5926,1.5926,18000000.0
2008-09-12 01:29:00,1.5926,1.593,1.5926,1.5928,258599996.0
2008-09-12 01:30:00,1.5928,1.5931,1.5928,1.5931,283500007.0
2008-09-12 01:31:00,1.593,1.59315,1.593,1.5931,362299998.0
2008-09-12 01:32:00,1.5931,1.5932,1.5931,1.5931,106200006.0
2008-09-12 01:33:00,1.5931,1.5931,1.5931,1.5931,291600018.0
2008-09-12 01:34:00,1.5931,1.5931,1.593,1.5931,505200030.0
2008-09-12 01:35:00,1.5931,1.5931,1.5931,1.5931,226800014.0
2008-09-12 01:36:00,1.59231,1.59256,1.59231,1.59252,50500000.0
2008-09-12 01:37:00,1.593,1.5931,1.593,1.5931,37500002.0
2008-09-12 01:38:00,1.59223,1.59281,1.59223,1.59258,15200000.0
2008-09-12 01:39:00,1.5931,1.5932,1.5931,1.5932,71599998.0
2008-09-12 01:40:00,1.59325,1.59325,1.5931,1.5931,88800003.0
2008-09-12 01:41:00,1.5931,1.5931,1.5931,1.5931,518400024.0
2008-09-12 01:42:00,1.5931,1.5931,1.5931,1.5931,324000015.0
2008-09-12 01:43:00,1.5931,1.5931,1.5931,1.5931,259200012.0
2008-09-12 01:44:00,1.5932,1.5933,1.5931,1.5931,110900002.0
2008-09-12 01:45:00,1.59315,1.5939,1.5931,1.5939,181100003.0
2008-09-12 01:46:00,1.5939,1.5945,1.5939,1.5945,127800000.0
2008-09-12 01:47:00,1.5945,1.5945,1.5941,1.5945,82700001.0
2008-09-12 01:48:00,1.5941,1.5945,1.59365,1.5938,134400001.0
2008-09-12 01:49:00,1.5939,1.5939,1.5937,1.5937,18600000.0
2008-09-12 01:50:00,1.5937,1.5937,1.5936,1.5937,115600000.0
2008-09-12 01:51:00,1.5937,1.5937,1.5935,1.5936,96500000.0
2008-09-12 01:52:00,1.5936,1.5936,1.5934,1.5935,58400000.0
2008-09-12 01:53:00,1.5935,1.5935,1.5934,1.5935,58200000.0
2008-09-12 01:54:00,1.5935,1.5935,1.5934,1.5935,48200000.0
2008-09-12 01:55:00,1.5935,1.5935,1.5935,1.5935,50000000.0
2008-09-12 01:56:00,1.5935,1.5935,1.59315,1.5932,69500000.0
2008-09-12 01:57:00,1.5932,1.5932,1.5929,1.593,41900000.0
2008-09-12 01:58:00,1.5929,1.593,1.5924,1.5924,145800000.0
2008-09-12 01:59:00,1.5925,1.5925,1.5923,1.5925,178700000.0
2008-09-12 02:00:00,1.5925,1.5929,1.59165,1.5929,576300009.0
2008-09-12 02:01:00,1.59275,1.59335,1.59275,1.59295,276200000.0
2008-09-12 02:02:00,1.59285,1.5932,1.59265,1.593,175200000.0
2008-09-12 02:03:00,1.593,1.5931,1.5929,1.5931,61000000.0
2008-09-12 02:04:00,1.5931,1.5931,1.59275,1.59275,58600000.0
2008-09-12 02:05:00,1.5928,1.5929,1.5928,1.5929,48600000.0
2008-09-12 02:06:00,1.5929,1.5929,1.5926,1.5926,58400000.0
2008-09-12 02:07:00,1.5927,1.5929,1.5927,1.5929,72900000.0
2008-09-12 02:08:00,1.5929,1.5935,1.5929,1.5934,128600000.0
2008-09-12 02:09:00,1.59335,1.5934,1.59335,1.5934,34400000.0
2008-09-12 02:10:00,1.5935,1.5935,1.5931,1.5931,24700000.0
2008-09-12 02:11:00,1.59335,1.5934,1.59335,1.5934,46000000.0
2008-09-12 02:12:00,1.5934,1.5936,1.5934,1.5936,62400000.0
2008-09-12 02:13:00,1.5936,1.5938,1.5936,1.5937,172300000.0
2008-09-12 02:14:00,1.5937,1.5944,1.5937,1.5943,572800001.0
2008-09-12 02:15:00,1.5943,1.5946,1.5943,1.5946,685700016.0
2008-09-12 02:16:00,1.5946,1.5946,1.5945,1.5945,519200001.0
2008-09-12 02:17:00,1.5945,1.59455,1.5945,1.5945,222800000.0
2008-09-12 02:18:00,1.59393,1.59428,1.59388,1.59428,22400000.0
2008-09-12 02:19:00,1.5945,1.5945,1.5944,1.5945,51199999.0
2008-09-12 02:20:00,1.5944,1.5945,1.5944,1.5945,102399998.0
2008-09-12 02:21:00,1.5945,1.5945,1.5945,1.5945,54000000.0
2008-09-12 02:22:00,1.5945,1.5946,1.5945,1.5945,163400000.0
2008-09-12 02:23:00,1.5945,1.5945,1.5937,1.5937,168900000.0
2008-09-12 02:24:00,1.5938,1.5943,1.59345,1.59365,1526300039.0
2008-09-12 02:25:00,1.5938,1.594,1.59355,1.5937,476700021.0
2008-09-12 02:26:00,1.5937,1.5939,1.59365,1.5938,125300000.0
2008-09-12 02:27:00,1.5937,1.59385,1.59355,1.5936,82700000.0
2008-09-12 02:28:00,1.5936,1.59385,1.59345,1.5936,142600000.0
2008-09-12 02:29:00,1.59365,1.59365,1.5935,1.5936,41200000.0
2008-09-12 02:30:00,1.5936,1.5936,1.5936,1.5936,25700000.0
2008-09-12 02:31:00,1.5936,1.59365,1.5936,1.5936,28700000.0
2008-09-12 02:32:00,1.59365,1.5939,1.5936,1.5937,40400000.0
2008-09-12 02:33:00,1.59385,1.59385,1.59365,1.5937,24700000.0
2008-09-12 02:34:00,1.5937,1.5937,1.5937,1.5937,3000000.0
2008-09-12 02:35:00,1.59365,1.5937,1.59365,1.5937,10400000.0
2008-09-12 02:36:00,1.5937,1.5937,1.59365,1.5937,10700000.0
2008-09-12 02:37:00,1.5937,1.5937,1.59365,1.5937,14700000.0
2008-09-12 02:38:00,1.5937,1.5937,1.5937,1.5937,9000000.0
2008-09-12 02:39:00,1.59365,1.5937,1.59315,1.5934,110000000.0
2008-09-12 02:40:00,1.5934,1.59365,1.5934,1.59355,82700000.0
2008-09-12 02:41:00,1.5936,1.59365,1.5934,1.5934,61600000.0
2008-09-12 02:42:00,1.5934,1.5934,1.593,1.5933,143200000.0
2008-09-12 02:43:00,1.59325,1.59325,1.593,1.593,168000000.0
2008-09-12 02:44:00,1.59305,1.5936,1.593,1.5936,173100000.0
2008-09-12 02:45:00,1.59355,1.59375,1.59355,1.5936,40000000.0
2008-09-12 02:46:00,1.59355,1.5936,1.59355,1.59355,15000000.0
2008-09-12 02:47:00,1.5936,1.5937,1.5936,1.5936,48300000.0
2008-09-12 02:48:00,1.5936,1.5936,1.59355,1.59355,50800000.0
2008-09-12 02:49:00,1.59355,1.59365,1.59355,1.59355,97000000.0
2008-09-12 02:50:00,1.5936,1.5936,1.5933,1.5936,46400000.0
2008-09-12 02:51:00,1.5936,1.5936,1.5933,1.5936,35200000.0
2008-09-12 02:52:00,1.5936,1.5937,1.5933,1.5936,84800000.0
2008-09-12 02:53:00,1.5936,1.5936,1.5936,1.5936,18600000.0
2008-09-12 02:54:00,1.5936,1.5936,1.59355,1.5936,25300000.0
2008-09-12 02:55:00,1.5936,1.5936,1.59355,1.5936,22100000.0
2008-09-12 02:56:00,1.5936,1.5936,1.59355,1.5936,18100000.0
2008-09-12 02:57:00,1.5936,1.5937,1.59325,1.59345,64700000.0
2008-09-12 02:58:00,1.59345,1.5936,1.5934,1.5935,52400000.0
2008-09-12 02:59:00,1.5935,1.5935,1.59325,1.5935,35700000.0
2008-09-12 03:00:00,1.5933,1.5935,1.59305,1.59305,190700000.0
2008-09-12 03:01:00,1.5931,1.5932,1.5929,1.59295,150800000.0
2008-09-12 03:02:00,1.593,1.59305,1.5929,1.593,64900000.0
2008-09-12 03:03:00,1.593,1.593,1.593,1.593,3600000.0
2008-09-12 03:04:00,1.5931,1.5931,1.5931,1.5931,1000000.0
2008-09-12 03:05:00,1.5931,1.59315,1.59305,1.59315,37400000.0
2008-09-12 03:06:00,1.5931,1.5934,1.5931,1.5934,20300000.0
2008-09-12 03:07:00,1.5934,1.5934,1.5933,1.5933,13000000.0
2008-09-12 03:08:00,1.59315,1.5932,1.59315,1.5932,50700000.0
2008-09-12 03:09:00,1.5932,1.5932,1.59285,1.5929,601900000.0
2008-09-12 03:10:00,1.59285,1.5931,1.59285,1.5931,160900000.0
2008-09-12 03:11:00,1.59305,1.59305,1.5927,1.5927,36800000.0
2008-09-12 03:12:00,1.5927,1.5927,1.5925,1.5925,392100022.0
2008-09-12 03:13:00,1.5925,1.5925,1.5924,1.5924,170600008.0
2008-09-12 03:14:00,1.59255,1.5927,1.59235,1.5927,51900000.0
2008-09-12 03:15:00,1.5927,1.5927,1.5923,1.5926,83100000.0
2008-09-12 03:16:00,1.5926,1.5926,1.5926,1.5926,6000000.0
2008-09-12 03:17:00,1.59217,1.59218,1.5918,1.59198,337600008.0
2008-09-12 03:18:00,1.5926,1.5926,1.5926,1.5926,9000000.0
2008-09-12 03:19:00,1.5926,1.5926,1.5926,1.5926,9000000.0
2008-09-12 03:20:00,1.5926,1.5926,1.5926,1.5926,16000000.0
2008-09-12 03:21:00,1.5926,1.5926,1.5926,1.5926,1000000.0
2008-09-12 03:22:00,1.5926,1.5926,1.5922,1.5925,42000000.0
2008-09-12 03:23:00,1.5922,1.5925,1.5921,1.5922,148600000.0
2008-09-12 03:24:00,1.5922,1.5922,1.5922,1.5922,48000000.0
2008-09-12 03:25:00,1.5922,1.5922,1.5922,1.5922,18000000.0
2008-09-12 03:26:00,1.5922,1.5922,1.5922,1.5922,12000000.0
2008-09-12 03:27:00,1.5922,1.5922,1.59175,1.592,80100000.0
2008-09-12 03:28:00,1.5919,1.5921,1.5918,1.5918,46300000.0
2008-09-12 03:29:00,1.5918,1.59195,1.5918,1.5919,189799999.0
2008-09-12 03:30:00,1.59195,1.5921,1.5918,1.5919,485599994.0
2008-09-12 03:31:00,1.59195,1.59195,1.59185,1.5919,322199994.0
2008-09-12 03:32:00,1.59195,1.59195,1.59185,1.59195,36400000.0
2008-09-12 03:33:00,1.5919,1.59195,1.59185,1.5919,352100001.0
2008-09-12 03:34:00,1.59185,1.592,1.59185,1.592,511199998.0
2008-09-12 03:35:00,1.592,1.592,1.592,1.592,32500000.0
2008-09-12 03:36:00,1.592,1.5921,1.592,1.5921,21300000.0
2008-09-12 03:37:00,1.59205,1.59215,1.59205,1.5921,85700000.0
2008-09-12 03:38:00,1.5921,1.5921,1.5921,1.5921,30000000.0
2008-09-12 03:39:00,1.5921,1.5921,1.5921,1.5921,10000000.0
2008-09-12 03:40:00,1.5921,1.5922,1.59205,1.59215,131800000.0
2008-09-12 03:41:00,1.5922,1.5923,1.5921,1.5921,91400000.0
2008-09-12 03:42:00,1.5921,1.5922,1.5921,1.59215,21800000.0
2008-09-12 03:43:00,1.5922,1.5922,1.5921,1.5921,38800000.0
2008-09-12 03:44:00,1.5921,1.59215,1.59205,1.5921,42500000.0
2008-09-12 03:45:00,1.5921,1.5921,1.592,1.59205,39900000.0
2008-09-12 03:46:00,1.5921,1.5921,1.592,1.5921,66700000.0
2008-09-12 03:47:00,1.5921,1.59225,1.5921,1.59215,39300000.0
2008-09-12 03:48:00,1.5922,1.59235,1.59195,1.59205,36300000.0
2008-09-12 03:49:00,1.5921,1.5921,1.592,1.592,16500000.0
2008-09-12 03:50:00,1.59205,1.5923,1.592,1.5923,70000000.0
2008-09-12 03:51:00,1.5923,1.5924,1.5922,1.5924,70200000.0
2008-09-12 03:52:00,1.5924,1.5925,1.5924,1.5925,39000000.0
2008-09-12 03:53:00,1.5925,1.5925,1.5923,1.5923,13000000.0
2008-09-12 03:54:00,1.5923,1.5923,1.5916,1.5916,83500000.0
2008-09-12 03:55:00,1.5916,1.5916,1.59105,1.5913,109400001.0
2008-09-12 03:56:00,1.5914,1.5914,1.591,1.5912,203500001.0
2008-09-12 03:57:00,1.5912,1.5913,1.5912,1.5913,214800000.0
2008-09-12 03:58:00,1.5913,1.5919,1.59125,1.5919,262400000.0
2008-09-12 03:59:00,1.5919,1.5919,1.5919,1.5919,615600000.0
2008-09-12 04:00:00,1.5919,1.5919,1.5917,1.5917,203400000.0
2008-09-12 04:01:00,1.5914,1.5921,1.5914,1.5921,547700004.0
2008-09-12 04:02:00,1.59195,1.59255,1.5919,1.5925,547700004.0
2008-09-12 04:03:00,1.59255,1.5926,1.59235,1.5925,271000000.0
2008-09-12 04:04:00,1.5925,1.5929,1.59245,1.5929,184900000.0
2008-09-12 04:05:00,1.5929,1.5929,1.5929,1.5929,48600000.0
2008-09-12 04:06:00,1.5929,1.5929,1.59185,1.59185,221600002.0
2008-09-12 04:07:00,1.5919,1.5921,1.5919,1.5921,69200000.0
2008-09-12 04:08:00,1.59205,1.5923,1.59205,1.5923,84800000.0
2008-09-12 04:09:00,1.5923,1.5923,1.5923,1.5923,102600000.0
2008-09-12 04:10:00,1.5923,1.5923,1.5923,1.5923,59400000.0
2008-09-12 04:11:00,1.5923,1.5923,1.5923,1.5923,70200000.0
2008-09-12 04:12:00,1.5923,1.5923,1.5923,1.5923,43200000.0
2008-09-12 04:13:00,1.5923,1.5923,1.5923,1.5923,27000000.0
2008-09-12 04:14:00,1.5923,1.5923,1.5921,1.5923,224100000.0
2008-09-12 04:15:00,1.5923,1.5923,1.5923,1.5923,275400000.0
2008-09-12 04:16:00,1.5923,1.5923,1.5923,1.5923,97200000.0
2008-09-12 04:17:00,1.5923,1.5923,1.5923,1.5923,16200000.0
2008-09-12 04:18:00,1.59176,1.59195,1.59157,1.59188,53800000.0
2008-09-12 04:19:00,1.5923,1.5924,1.59225,1.5924,32700000.0
2008-09-12 04:20:00,1.5923,1.5923,1.59225,1.5923,18300000.0
2008-09-12 04:21:00,1.5923,1.5923,1.5923,1.5923,11100000.0
2008-09-12 04:22:00,1.5921,1.5921,1.5919,1.5921,99599999.0
2008-09-12 04:23:00,1.592,1.5922,1.592,1.5921,81400000.0
2008-09-12 04:24:00,1.592,1.5922,1.592,1.5922,23600000.0
2008-09-12 04:25:00,1.5921,1.5921,1.592,1.5921,18800000.0
2008-09-12 04:26:00,1.592,1.5921,1.5917,1.5918,118700000.0
2008-09-12 04:27:00,1.5918,1.5918,1.59155,1.5916,819400018.0
2008-09-12 04:28:00,1.5916,1.5916,1.5915,1.5915,28100000.0
2008-09-12 04:29:00,1.5915,1.5915,1.5914,1.5914,47900000.0
2008-09-12 04:30:00,1.5914,1.59145,1.5913,1.5914,102300000.0
2008-09-12 04:31:00,1.5914,1.59155,1.5913,1.5914,96700000.0
2008-09-12 04:32:00,1.5914,1.5915,1.5914,1.5915,30500000.0
2008-09-12 04:33:00,1.5915,1.5916,1.59145,1.5916,43100000.0
2008-09-12 04:34:00,1.5916,1.5916,1.5914,1.5916,29100000.0
2008-09-12 04:35:00,1.5916,1.5916,1.5916,1.5916,4000000.0
2008-09-12 04:36:00,1.59114,1.59136,1.59097,1.59136,203200000.0
2008-09-12 04:37:00,1.59135,1.59135,1.59115,1.5913,33100000.0
2008-09-12 04:38:00,1.5913,1.5913,1.5912,1.5913,73400000.0
2008-09-12 04:39:00,1.5913,1.5913,1.5913,1.5913,38200000.0
2008-09-12 04:40:00,1.5913,1.5913,1.5913,1.5913,3600000.0
2008-09-12 04:41:00,1.5913,1.5913,1.5913,1.5913,17800000.0
2008-09-12 04:42:00,1.5914,1.5914,1.5913,1.5913,22400000.0
2008-09-12 04:43:00,1.5913,1.59135,1.5912,1.5913,78100000.0
2008-09-12 04:44:00,1.5913,1.59135,1.5913,1.5913,12900000.0
2008-09-12 04:45:00,1.5913,1.5913,1.59095,1.59095,66300000.0
2008-09-12 04:46:00,1.59095,1.591,1.59095,1.591,25200000.0
2008-09-12 04:47:00,1.591,1.591,1.591,1.591,14000000.0
2008-09-12 04:48:00,1.591,1.591,1.591,1.591,16800000.0
2008-09-12 04:49:00,1.591,1.591,1.591,1.591,116300000.0
2008-09-12 04:50:00,1.591,1.59105,1.591,1.591,337500002.0
2008-09-12 04:51:00,1.591,1.591,1.591,1.591,64800004.0
2008-09-12 04:52:00,1.591,1.591,1.591,1.591,226800014.0
2008-09-12 04:53:00,1.591,1.591,1.59095,1.591,427500020.0
2008-09-12 04:54:00,1.591,1.591,1.591,1.591,32400002.0
2008-09-12 04:55:00,1.591,1.591,1.591,1.591,291600018.0
2008-09-12 04:56:00,1.591,1.5911,1.59095,1.5911,211900010.0
2008-09-12 04:57:00,1.5911,1.5911,1.5911,1.5911,10200000.0
2008-09-12 04:58:00,1.5911,1.5911,1.5911,1.5911,3600000.0
2008-09-12 04:59:00,1.59085,1.5911,1.59085,1.5911,28700000.0
2008-09-12 05:00:00,1.5911,1.5911,1.59075,1.5911,53100000.0
2008-09-12 05:01:00,1.59095,1.59095,1.5908,1.5909,25400000.0
2008-09-12 05:02:00,1.591,1.591,1.5908,1.5908,52800000.0
2008-09-12 05:03:00,1.5908,1.5911,1.5908,1.59095,108600000.0
2008-09-12 05:04:00,1.591,1.591,1.591,1.591,48600000.0
2008-09-12 05:05:00,1.591,1.591,1.591,1.591,54000000.0
2008-09-12 05:06:00,1.591,1.5913,1.59095,1.5912,100100000.0
2008-09-12 05:07:00,1.5912,1.59135,1.5912,1.5913,94400000.0
2008-09-12 05:08:00,1.59092,1.59118,1.59085,1.59118,75200000.0
2008-09-12 05:09:00,1.59105,1.5911,1.59105,1.5911,150700000.0
2008-09-12 05:10:00,1.5911,1.5911,1.59085,1.5909,87900000.0
2008-09-12 05:11:00,1.5909,1.59125,1.5909,1.5911,507700000.0
2008-09-12 05:12:00,1.5911,1.5913,1.591,1.5912,1847300027.0
2008-09-12 05:13:00,1.5911,1.5911,1.59085,1.591,1847300027.0
2008-09-12 05:14:00,1.591,1.591,1.59095,1.591,98500000.0
2008-09-12 05:15:00,1.591,1.5913,1.591,1.5913,35400000.0
2008-09-12 05:16:00,1.5912,1.59125,1.5908,1.5911,656499992.0
2008-09-12 05:17:00,1.5907,1.5911,1.59055,1.5911,53900000.0
2008-09-12 05:18:00,1.5911,1.5911,1.5907,1.5911,27400000.0
2008-09-12 05:19:00,1.5907,1.5911,1.59055,1.59055,74800000.0
2008-09-12 05:20:00,1.5907,1.5907,1.5906,1.5907,54400000.0
2008-09-12 05:21:00,1.5907,1.5908,1.5907,1.5908,142300000.0
2008-09-12 05:22:00,1.5907,1.59085,1.5907,1.5907,58100000.0
2008-09-12 05:23:00,1.5907,1.5909,1.5906,1.5908,135900000.0
2008-09-12 05:24:00,1.5908,1.59095,1.5907,1.59075,119400000.0
2008-09-12 05:25:00,1.5907,1.5908,1.5907,1.5908,26400000.0
2008-09-12 05:26:00,1.5908,1.59085,1.5907,1.59085,92800000.0
2008-09-12 05:27:00,1.5909,1.5909,1.5907,1.5907,85800000.0
2008-09-12 05:28:00,1.5907,1.5908,1.5907,1.5908,24800000.0
2008-09-12 05:29:00,1.5907,1.5908,1.5907,1.5908,19500000.0
2008-09-12 05:30:00,1.5907,1.5908,1.5907,1.5908,18000000.0
2008-09-12 05:31:00,1.5907,1.5908,1.5907,1.5907,15200000.0
2008-09-12 05:32:00,1.5909,1.591,1.5907,1.5907,24600000.0
2008-09-12 05:33:00,1.5908,1.5908,1.5908,1.5908,11400000.0
2008-09-12 05:34:00,1.5908,1.5908,1.5908,1.5908,19500000.0
2008-09-12 05:35:00,1.5909,1.59105,1.5909,1.5909,52500001.0
2008-09-12 05:36:00,1.5909,1.5909,1.5909,1.5909,16200001.0
2008-09-12 05:37:00,1.59062,1.5907,1.59033,1.59064,71400000.0
2008-09-12 05:38:00,1.5909,1.5909,1.5909,1.5909,16200001.0
2008-09-12 05:39:00,1.5909,1.5909,1.5909,1.5909,16200001.0
2008-09-12 05:40:00,1.5909,1.5909,1.5909,1.5909,32400002.0
2008-09-12 05:41:00,1.5909,1.5909,1.5909,1.5909,82599997.0
2008-09-12 05:42:00,1.5909,1.5911,1.5909,1.5911,32099999.0
2008-09-12 05:43:00,1.5911,1.5911,1.5911,1.5911,6800000.0
2008-09-12 05:44:00,1.5911,1.5911,1.5911,1.5911,8500000.0
2008-09-12 05:45:00,1.5911,1.5911,1.5911,1.5911,10200000.0
2008-09-12 05:46:00,1.5909,1.5911,1.59085,1.5909,11400000.0
2008-09-12 05:47:00,1.5909,1.5909,1.5908,1.5909,6000000.0
2008-09-12 05:48:00,1.5909,1.5909,1.5909,1.5909,4000000.0
2008-09-12 05:49:00,1.5909,1.5909,1.5907,1.5907,64900000.0
2008-09-12 05:50:00,1.5907,1.5907,1.5905,1.5906,59700000.0
2008-09-12 05:51:00,1.5906,1.5906,1.5904,1.5905,141600000.0
2008-09-12 05:52:00,1.5905,1.5905,1.5904,1.5904,21600000.0
2008-09-12 05:53:00,1.59035,1.59035,1.5903,1.59035,28600000.0
2008-09-12 05:54:00,1.5903,1.5903,1.5903,1.5903,4300000.0
2008-09-12 05:55:00,1.59035,1.5904,1.59035,1.59035,23500000.0
2008-09-12 05:56:00,1.5903,1.59055,1.5903,1.59055,52600000.0
2008-09-12 05:57:00,1.59055,1.59055,1.59015,1.5903,226300001.0
2008-09-12 05:58:00,1.5903,1.59065,1.5903,1.5904,79000000.0
2008-09-12 05:59:00,1.5904,1.59055,1.59025,1.59055,76500000.0
2008-09-12 06:00:00,1.5906,1.5906,1.5904,1.59055,72300000.0
2008-09-12 06:01:00,1.5905,1.59055,1.5904,1.59055,44400000.0
2008-09-12 06:02:00,1.59055,1.59065,1.59055,1.5906,35400000.0
2008-09-12 06:03:00,1.59055,1.5906,1.5903,1.5905,108900000.0
2008-09-12 06:04:00,1.5905,1.59065,1.59045,1.5906,52500000.0
2008-09-12 06:05:00,1.5906,1.5906,1.59045,1.5905,56000000.0
2008-09-12 06:06:00,1.5906,1.59065,1.5904,1.59045,56800000.0
2008-09-12 06:07:00,1.5905,1.5906,1.5905,1.5906,25800000.0
2008-09-12 06:08:00,1.59055,1.5906,1.59055,1.59055,21000000.0
2008-09-12 06:09:00,1.5906,1.59065,1.59045,1.5906,28900000.0
2008-09-12 06:10:00,1.5906,1.5907,1.59055,1.5906,181600000.0
2008-09-12 06:11:00,1.5906,1.5906,1.59055,1.5906,164100000.0
2008-09-12 06:12:00,1.5906,1.5906,1.5904,1.5906,76300000.0
2008-09-12 06:13:00,1.5906,1.5906,1.59035,1.5906,64100000.0
2008-09-12 06:14:00,1.5904,1.5906,1.5902,1.5902,215700003.0
2008-09-12 06:15:00,1.5902,1.5903,1.5902,1.5903,56500000.0
2008-09-12 06:16:00,1.5903,1.5903,1.59,1.5903,100400000.0
2008-09-12 06:17:00,1.5903,1.5903,1.59,1.5903,81899998.0
2008-09-12 06:18:00,1.59,1.5903,1.59,1.5903,25199999.0
2008-09-12 06:19:00,1.58988,1.58993,1.58944,1.58976,428400000.0
2008-09-12 06:20:00,1.58967,1.58989,1.58952,1.58966,420400000.0
2008-09-12 06:21:00,1.5896,1.58988,1.5896,1.58982,151900000.0
2008-09-12 06:22:00,1.5901,1.5903,1.5901,1.5903,46800000.0
2008-09-12 06:23:00,1.5903,1.5903,1.5903,1.5903,32400000.0
2008-09-12 06:24:00,1.5903,1.5905,1.5901,1.5902,176900000.0
2008-09-12 06:25:00,1.5902,1.5903,1.5901,1.5903,100400000.0
2008-09-12 06:26:00,1.59025,1.5905,1.59025,1.5905,73100000.0
2008-09-12 06:27:00,1.5905,1.5906,1.5903,1.5906,189300000.0
2008-09-12 06:28:00,1.59055,1.5906,1.5904,1.5905,35900000.0
2008-09-12 06:29:00,1.5905,1.5906,1.5903,1.5903,177299997.0
2008-09-12 06:30:00,1.5903,1.5903,1.5903,1.5903,7200000.0
2008-09-12 06:31:00,1.58998,1.59008,1.58972,1.59003,626400000.0
2008-09-12 06:32:00,1.5903,1.5904,1.5903,1.5904,21700000.0
2008-09-12 06:33:00,1.5904,1.5904,1.5903,1.5903,26800000.0
2008-09-12 06:34:00,1.5903,1.5903,1.5903,1.5903,3600000.0
2008-09-12 06:35:00,1.5903,1.5904,1.5903,1.5904,32300000.0
2008-09-12 06:36:00,1.5904,1.59045,1.5904,1.5904,187000000.0
2008-09-12 06:37:00,1.5904,1.5904,1.5901,1.5901,222600000.0
2008-09-12 06:38:00,1.5901,1.5904,1.5901,1.5903,47600000.0
2008-09-12 06:39:00,1.5901,1.5901,1.5901,1.5901,21400000.0
2008-09-12 06:40:00,1.5904,1.5904,1.5901,1.5904,167800000.0
2008-09-12 06:41:00,1.59035,1.5909,1.59035,1.59065,73100000.0
2008-09-12 06:42:00,1.5907,1.5909,1.5907,1.5909,149600000.0
2008-09-12 06:43:00,1.5909,1.59095,1.59085,1.59085,48300000.0
2008-09-12 06:44:00,1.59075,1.5912,1.59065,1.5911,153200000.0
2008-09-12 06:45:00,1.59105,1.59125,1.59095,1.591,106800000.0
2008-09-12 06:46:00,1.5907,1.591,1.5904,1.59055,51700000.0
2008-09-12 06:47:00,1.59055,1.59055,1.59025,1.5903,124900000.0
2008-09-12 06:48:00,1.59025,1.59035,1.59,1.59,67900000.0
2008-09-12 06:49:00,1.59005,1.5904,1.59005,1.5904,97600000.0
2008-09-12 06:50:00,1.59035,1.5904,1.5903,1.5903,71200000.0
2008-09-12 06:51:00,1.5903,1.59055,1.59025,1.59045,79000000.0
2008-09-12 06:52:00,1.5905,1.59055,1.59035,1.5904,17600000.0
2008-09-12 06:53:00,1.59045,1.5906,1.5904,1.5905,151400000.0
2008-09-12 06:54:00,1.5905,1.59055,1.5905,1.5905,16900000.0
2008-09-12 06:55:00,1.5905,1.59055,1.59045,1.59045,35900000.0
2008-09-12 06:56:00,1.5905,1.59055,1.5904,1.5904,26200000.0
2008-09-12 06:57:00,1.5904,1.59045,1.5901,1.59035,343000003.0
2008-09-12 06:58:00,1.5904,1.5904,1.59035,1.5904,153399998.0
2008-09-12 06:59:00,1.5904,1.5904,1.59035,1.5904,27100000.0
2008-09-12 07:00:00,1.5904,1.5904,1.59035,1.5904,867299998.0
2008-09-12 07:01:00,1.59035,1.5904,1.59035,1.5904,1027299995.0
2008-09-12 07:02:00,1.5904,1.5905,1.5904,1.5905,42000000.0
2008-09-12 07:03:00,1.59045,1.5907,1.5903,1.5906,254300000.0
2008-09-12 07:04:00,1.59065,1.59075,1.5906,1.5907,581500025.0
2008-09-12 07:05:00,1.5904,1.5907,1.5903,1.5906,69300002.0
2008-09-12 07:06:00,1.5906,1.5906,1.5904,1.5906,30200000.0
2008-09-12 07:07:00,1.5906,1.5906,1.5902,1.5903,57500000.0
2008-09-12 07:08:00,1.5903,1.5905,1.5903,1.59045,236500000.0
2008-09-12 07:09:00,1.59045,1.59065,1.59045,1.59045,330099998.0
2008-09-12 07:10:00,1.59045,1.5907,1.59045,1.5907,376199999.0
2008-09-12 07:11:00,1.59065,1.5907,1.59065,1.5907,397000001.0
2008-09-12 07:12:00,1.5907,1.5907,1.59065,1.5907,293700016.0
2008-09-12 07:13:00,1.59065,1.5907,1.5906,1.5907,631600004.0
2008-09-12 07:14:00,1.5907,1.59075,1.59065,1.59065,242499998.0
2008-09-12 07:15:00,1.59065,1.5907,1.59065,1.5907,1663100012.0
2008-09-12 07:16:00,1.5907,1.59095,1.59065,1.59095,1436300033.0
2008-09-12 07:17:00,1.591,1.5911,1.5907,1.591,139200000.0
2008-09-12 07:18:00,1.5907,1.5907,1.59035,1.5906,408200002.0
2008-09-12 07:19:00,1.5906,1.59105,1.5906,1.5907,171500000.0
2008-09-12 07:20:00,1.5907,1.5907,1.5907,1.5907,59400000.0
2008-09-12 07:21:00,1.5907,1.5909,1.5906,1.5906,338399999.0
2008-09-12 07:22:00,1.5907,1.5908,1.5907,1.59075,27600000.0
2008-09-12 07:23:00,1.5908,1.5908,1.59075,1.5908,79800000.0
2008-09-12 07:24:00,1.5908,1.5908,1.59075,1.5908,65400000.0
2008-09-12 07:25:00,1.5908,1.5909,1.5908,1.5909,44800000.0
2008-09-12 07:26:00,1.591,1.59105,1.59035,1.59035,314399999.0
2008-09-12 07:27:00,1.5905,1.5909,1.5905,1.5905,113400000.0
2008-09-12 07:28:00,1.59075,1.5909,1.59035,1.5909,48000000.0
2008-09-12 07:29:00,1.5909,1.5909,1.59035,1.5909,224600000.0
2008-09-12 07:30:00,1.5909,1.5909,1.5905,1.5909,359100000.0
2008-09-12 07:31:00,1.5909,1.59105,1.59075,1.591,331000000.0
2008-09-12 07:32:00,1.59095,1.591,1.5908,1.5908,110900000.0
2008-09-12 07:33:00,1.5907,1.591,1.59035,1.5907,114600000.0
2008-09-12 07:34:00,1.5907,1.5907,1.59035,1.5907,102700000.0
2008-09-12 07:35:00,1.5907,1.5907,1.59045,1.5905,204000000.0
2008-09-12 07:36:00,1.5905,1.5906,1.5905,1.5905,113000000.0
2008-09-12 07:37:00,1.5905,1.59055,1.59045,1.5905,102400000.0
2008-09-12 07:38:00,1.59065,1.59095,1.5906,1.5908,122000000.0
2008-09-12 07:39:00,1.5908,1.5909,1.5908,1.5908,38700000.0
2008-09-12 07:40:00,1.5908,1.59105,1.5908,1.591,106700000.0
2008-09-12 07:41:00,1.59105,1.59115,1.591,1.5911,57300000.0
2008-09-12 07:42:00,1.5911,1.5911,1.591,1.591,59400000.0
2008-09-12 07:43:00,1.591,1.59115,1.59095,1.59095,66300000.0
2008-09-12 07:44:00,1.591,1.5911,1.59095,1.591,54900000.0
2008-09-12 07:45:00,1.5912,1.59135,1.59105,1.59105,145500000.0
2008-09-12 07:46:00,1.591,1.59125,1.591,1.5911,71100000.0
2008-09-12 07:47:00,1.5911,1.59165,1.591,1.5914,106300000.0
2008-09-12 07:48:00,1.5914,1.59145,1.5913,1.5914,48300000.0
2008-09-12 07:49:00,1.59145,1.59165,1.5912,1.59155,208900000.0
2008-09-12 07:50:00,1.59165,1.5918,1.59155,1.5917,261900000.0
2008-09-12 07:51:00,1.5917,1.5918,1.5917,1.5917,133000000.0
2008-09-12 07:52:00,1.5917,1.5918,1.5915,1.5917,110300000.0
2008-09-12 07:53:00,1.59165,1.5919,1.5913,1.59135,292300001.0
2008-09-12 07:54:00,1.59135,1.5914,1.5912,1.5914,147900000.0
2008-09-12 07:55:00,1.5914,1.5914,1.59115,1.59115,171900000.0
2008-09-12 07:56:00,1.59115,1.5916,1.59105,1.59115,115700000.0
2008-09-12 07:57:00,1.59115,1.59125,1.59115,1.59125,52100000.0
2008-09-12 07:58:00,1.5913,1.59175,1.59115,1.59115,158700002.0
2008-09-12 07:59:00,1.59125,1.5918,1.59125,1.5916,243300000.0
2008-09-12 08:00:00,1.5916,1.5916,1.591,1.59135,342700000.0
2008-09-12 08:01:00,1.5913,1.59135,1.5912,1.59125,179900000.0
2008-09-12 08:02:00,1.5913,1.5915,1.5913,1.59145,73400000.0
2008-09-12 08:03:00,1.5914,1.5915,1.5914,1.59145,21000000.0
2008-09-12 08:04:00,1.5914,1.5915,1.5912,1.59135,83800000.0
2008-09-12 08:05:00,1.5914,1.5916,1.5913,1.5916,138100000.0
2008-09-12 08:06:00,1.5915,1.59155,1.5915,1.5915,171400000.0
2008-09-12 08:07:00,1.5915,1.59165,1.5915,1.59155,23400000.0
2008-09-12 08:08:00,1.5916,1.59165,1.5914,1.59145,81400000.0
2008-09-12 08:09:00,1.59145,1.5916,1.5913,1.5915,175600000.0
2008-09-12 08:10:00,1.5915,1.5915,1.59135,1.59145,255900000.0
2008-09-12 08:11:00,1.59145,1.59145,1.5914,1.59145,22600000.0
2008-09-12 08:12:00,1.5914,1.59155,1.5912,1.5913,415700000.0
2008-09-12 08:13:00,1.5913,1.5914,1.5913,1.5914,114600000.0
2008-09-12 08:14:00,1.5914,1.5914,1.5913,1.5914,190900000.0
2008-09-12 08:15:00,1.5915,1.5915,1.5913,1.5913,146500000.0
2008-09-12 08:16:00,1.5913,1.5914,1.59125,1.59135,198500000.0
2008-09-12 08:17:00,1.59135,1.59155,1.59135,1.5915,229000000.0
2008-09-12 08:18:00,1.5915,1.59155,1.59145,1.5915,205800000.0
2008-09-12 08:19:00,1.5915,1.5917,1.59145,1.59155,115900000.0
2008-09-12 08:20:00,1.59155,1.59165,1.59155,1.59155,99500000.0
2008-09-12 08:21:00,1.5916,1.5918,1.5916,1.5918,55700000.0
2008-09-12 08:22:00,1.5918,1.5923,1.5918,1.5922,91700000.0
2008-09-12 08:23:00,1.5922,1.5923,1.5919,1.5922,127800000.0
2008-09-12 08:24:00,1.5922,1.5928,1.5922,1.5927,87500000.0
2008-09-12 08:25:00,1.5927,1.5929,1.5925,1.5927,55400000.0
2008-09-12 08:26:00,1.5926,1.5928,1.5926,1.5928,36100000.0
2008-09-12 08:27:00,1.5927,1.5931,1.5927,1.593,75700000.0
2008-09-12 08:28:00,1.5931,1.5932,1.5927,1.5928,106300000.0
2008-09-12 08:29:00,1.5928,1.59305,1.5928,1.5929,24000000.0
2008-09-12 08:30:00,1.5929,1.5929,1.5929,1.5929,2000000.0
2008-09-12 08:31:00,1.5929,1.5932,1.5929,1.5932,63600000.0
2008-09-12 08:32:00,1.5932,1.5933,1.5931,1.5933,88499999.0
2008-09-12 08:33:00,1.5932,1.5934,1.5932,1.5934,64100000.0
2008-09-12 08:34:00,1.5934,1.5934,1.5933,1.5934,56600000.0
2008-09-12 08:35:00,1.5934,1.5937,1.59335,1.5936,135760750.0
2008-09-12 08:36:00,1.5936,1.5943,1.5935,1.5941,215921500.0
2008-09-12 08:37:00,1.5941,1.5943,1.594,1.5943,108745000.0
2008-09-12 08:38:00,1.5942,1.5943,1.5941,1.5942,82800000.0
2008-09-12 08:39:00,1.5942,1.5943,1.594,1.5942,152325251.0
2008-09-12 08:40:00,1.5943,1.5947,1.5943,1.5944,230000000.0
2008-09-12 08:41:00,1.5944,1.5945,1.5937,1.5938,474000000.0
2008-09-12 08:42:00,1.5938,1.5942,1.59375,1.5941,353000000.0
2008-09-12 08:43:00,1.594,1.59475,1.594,1.59475,477500000.0
2008-09-12 08:44:00,1.5947,1.59485,1.5947,1.5948,271700000.0
2008-09-12 08:45:00,1.5948,1.5949,1.5946,1.59475,247800000.0
2008-09-12 08:46:00,1.59475,1.59485,1.5946,1.5947,306900000.0
2008-09-12 08:47:00,1.5947,1.5949,1.5947,1.5949,248800000.0
2008-09-12 08:48:00,1.5949,1.5949,1.5947,1.5948,181600000.0
2008-09-12 08:49:00,1.5948,1.59485,1.5947,1.59475,134700000.0
2008-09-12 08:50:00,1.59475,1.59485,1.59465,1.59475,316300000.0
2008-09-12 08:51:00,1.59475,1.5949,1.59465,1.5947,290200000.0
2008-09-12 08:52:00,1.59465,1.59485,1.59455,1.59475,460500000.0
2008-09-12 08:53:00,1.5947,1.59475,1.59455,1.5947,259300000.0
2008-09-12 08:54:00,1.5947,1.59475,1.59455,1.5947,291700000.0
2008-09-12 08:55:00,1.5947,1.5947,1.5945,1.5946,117000000.0
2008-09-12 08:56:00,1.59455,1.5946,1.59415,1.5942,215100000.0
2008-09-12 08:57:00,1.59415,1.5945,1.594,1.5944,361400000.0
2008-09-12 08:58:00,1.5944,1.59475,1.5944,1.59475,236100000.0
2008-09-12 08:59:00,1.59475,1.59475,1.5945,1.5946,124200000.0
2008-09-12 09:00:00,1.59455,1.59465,1.59445,1.59465,335700000.0
2008-09-12 09:01:00,1.59465,1.5948,1.59465,1.5947,182600000.0
2008-09-12 09:02:00,1.5947,1.5949,1.5946,1.5947,353300000.0
2008-09-12 09:03:00,1.5947,1.5947,1.5945,1.5946,215200000.0
2008-09-12 09:04:00,1.5945,1.5949,1.59445,1.59485,326100000.0
2008-09-12 09:05:00,1.5949,1.5957,1.59475,1.59565,574400001.0
2008-09-12 09:06:00,1.59565,1.5958,1.59555,1.5958,406999999.0
2008-09-12 09:07:00,1.5957,1.59605,1.5956,1.5956,482400000.0
2008-09-12 09:08:00,1.59555,1.5959,1.5954,1.5958,536600000.0
2008-09-12 09:09:00,1.59575,1.59665,1.5957,1.5966,591000000.0
2008-09-12 09:10:00,1.59655,1.5967,1.5962,1.5966,715700000.0
2008-09-12 09:11:00,1.5965,1.59685,1.5965,1.5966,622200000.0
2008-09-12 09:12:00,1.5967,1.5967,1.5963,1.5965,707400000.0
2008-09-12 09:13:00,1.5965,1.5969,1.5965,1.5967,545700000.0
2008-09-12 09:14:00,1.59675,1.59685,1.5965,1.5966,619699999.0
2008-09-12 09:15:00,1.5966,1.59695,1.5966,1.5967,579500000.0
2008-09-12 09:16:00,1.5967,1.5969,1.59665,1.59685,380900000.0
2008-09-12 09:17:00,1.59685,1.5972,1.59675,1.5972,857700000.0
2008-09-12 09:18:00,1.5972,1.5973,1.5967,1.5968,475899999.0
2008-09-12 09:19:00,1.5968,1.59685,1.59655,1.5967,501500000.0
2008-09-12 09:20:00,1.5967,1.5968,1.5965,1.5967,263200000.0
2008-09-12 09:21:00,1.5967,1.5968,1.59655,1.59665,470800000.0
2008-09-12 09:22:00,1.59655,1.5967,1.59655,1.5967,352700000.0
2008-09-12 09:23:00,1.59665,1.5967,1.5966,1.5967,485000000.0
2008-09-12 09:24:00,1.5968,1.5974,1.59675,1.5973,268700000.0
2008-09-12 09:25:00,1.5973,1.5974,1.59715,1.5973,164000000.0
2008-09-12 09:26:00,1.5973,1.5975,1.5971,1.5975,187400000.0
2008-09-12 09:27:00,1.5975,1.59775,1.5975,1.5976,267700000.0
2008-09-12 09:28:00,1.5976,1.59765,1.59725,1.5974,350900000.0
2008-09-12 09:29:00,1.5974,1.5975,1.5972,1.5972,386700000.0
2008-09-12 09:30:00,1.5972,1.5972,1.59705,1.59705,238200000.0
2008-09-12 09:31:00,1.59705,1.59745,1.597,1.59735,747199999.0
2008-09-12 09:32:00,1.5973,1.5974,1.59705,1.59735,652400000.0
2008-09-12 09:33:00,1.59735,1.5974,1.59715,1.59715,392600000.0
2008-09-12 09:34:00,1.5972,1.5973,1.5971,1.5972,584700000.0
2008-09-12 09:35:00,1.5972,1.5974,1.5971,1.5972,383500000.0
2008-09-12 09:36:00,1.5972,1.5974,1.5971,1.5973,510200002.0
2008-09-12 09:37:00,1.5973,1.5975,1.5972,1.59745,363000000.0
2008-09-12 09:38:00,1.59745,1.5978,1.59745,1.5977,530100000.0
2008-09-12 09:39:00,1.5977,1.5979,1.59765,1.59775,272100000.0
2008-09-12 09:40:00,1.59775,1.598,1.5977,1.5979,304700000.0
2008-09-12 09:41:00,1.5979,1.5979,1.5977,1.5978,370300000.0
2008-09-12 09:42:00,1.5978,1.5978,1.5975,1.5976,286900000.0
2008-09-12 09:43:00,1.5976,1.5978,1.5976,1.5977,273700000.0
2008-09-12 09:44:00,1.5977,1.59775,1.5976,1.5976,193100000.0
2008-09-12 09:45:00,1.5976,1.5976,1.5973,1.5974,284700000.0
2008-09-12 09:46:00,1.5974,1.5975,1.5974,1.5974,160600000.0
2008-09-12 09:47:00,1.5974,1.5975,1.59735,1.5974,173800000.0
2008-09-12 09:48:00,1.5975,1.5975,1.5972,1.5973,155200000.0
2008-09-12 09:49:00,1.5973,1.5975,1.5972,1.5974,432300000.0
2008-09-12 09:50:00,1.5974,1.59745,1.5973,1.5974,106600000.0
2008-09-12 09:51:00,1.59735,1.5975,1.59735,1.5974,220700000.0
2008-09-12 09:52:00,1.5973,1.5974,1.5972,1.5973,42600000.0
2008-09-12 09:53:00,1.5972,1.5974,1.59715,1.5973,107800000.0
2008-09-12 09:54:00,1.5973,1.5974,1.5972,1.5973,49100000.0
2008-09-12 09:55:00,1.5974,1.5976,1.5974,1.5976,46700000.0
2008-09-12 09:56:00,1.5975,1.5979,1.5975,1.5978,213600000.0
2008-09-12 09:57:00,1.5978,1.5978,1.5976,1.5977,36000000.0
2008-09-12 09:58:00,1.5977,1.5977,1.59725,1.5975,162500000.0
2008-09-12 09:59:00,1.5975,1.5978,1.5975,1.5978,96900000.0
2008-09-12 10:00:00,1.5978,1.5981,1.5978,1.5981,142400000.0
2008-09-12 10:01:00,1.5981,1.5983,1.598,1.59815,166800000.0
2008-09-12 10:02:00,1.5981,1.5984,1.5981,1.5983,141800000.0
2008-09-12 10:03:00,1.5984,1.5985,1.5982,1.5984,123700000.0
2008-09-12 10:04:00,1.5985,1.5987,1.5984,1.5985,142700000.0
2008-09-12 10:05:00,1.5986,1.5989,1.5985,1.5988,141800000.0
2008-09-12 10:06:00,1.5988,1.5988,1.5987,1.5988,115000000.0
2008-09-12 10:07:00,1.5988,1.5988,1.5985,1.5986,436100000.0
2008-09-12 10:08:00,1.5986,1.5987,1.59845,1.5985,683200000.0
2008-09-12 10:09:00,1.59865,1.59865,1.5983,1.5984,504800000.0
2008-09-12 10:10:00,1.5984,1.5985,1.59825,1.5983,583400000.0
2008-09-12 10:11:00,1.5984,1.5984,1.5982,1.5983,451400000.0
2008-09-12 10:12:00,1.5983,1.59845,1.5982,1.5984,391000000.0
2008-09-12 10:13:00,1.5984,1.5989,1.5984,1.5989,622100001.0
2008-09-12 10:14:00,1.59885,1.5992,1.59885,1.599,833400000.0
2008-09-12 10:15:00,1.599,1.5993,1.59895,1.5993,736400000.0
2008-09-12 10:16:00,1.5993,1.59955,1.5992,1.5995,820500000.0
2008-09-12 10:17:00,1.5995,1.5996,1.59925,1.5993,703100000.0
2008-09-12 10:18:00,1.59935,1.5994,1.59925,1.5994,594200000.0
2008-09-12 10:19:00,1.59935,1.5994,1.59905,1.5992,578300000.0
2008-09-12 10:20:00,1.5992,1.5995,1.5991,1.59945,542400000.0
2008-09-12 10:21:00,1.59945,1.59965,1.59935,1.5995,548100000.0
2008-09-12 10:22:00,1.5995,1.60015,1.59945,1.60015,625000001.0
2008-09-12 10:23:00,1.60005,1.60045,1.6,1.6004,473400000.0
2008-09-12 10:24:00,1.6004,1.6009,1.6003,1.6005,389700000.0
2008-09-12 10:25:00,1.6005,1.6007,1.60035,1.6004,431200000.0
2008-09-12 10:26:00,1.60035,1.6004,1.6001,1.6002,721900000.0
2008-09-12 10:27:00,1.6001,1.60035,1.6001,1.60025,393100000.0
2008-09-12 10:28:00,1.60025,1.6003,1.6001,1.6002,646800000.0
2008-09-12 10:29:00,1.6002,1.6003,1.6002,1.6002,103000000.0
2008-09-12 10:30:00,1.6002,1.60045,1.6002,1.60025,217300000.0
2008-09-12 10:31:00,1.60035,1.60065,1.60025,1.60065,378500001.0
2008-09-12 10:32:00,1.60065,1.6009,1.6006,1.6007,664900000.0
2008-09-12 10:33:00,1.60075,1.6008,1.6006,1.6007,823000000.0
2008-09-12 10:34:00,1.6006,1.6009,1.6006,1.6009,428999999.0
2008-09-12 10:35:00,1.60085,1.60105,1.6007,1.6007,536100000.0
2008-09-12 10:36:00,1.6008,1.6008,1.60035,1.60065,678200002.0
2008-09-12 10:37:00,1.60065,1.6007,1.59995,1.6001,559100000.0
2008-09-12 10:38:00,1.6001,1.6002,1.6,1.6002,194900000.0
2008-09-12 10:39:00,1.6002,1.6004,1.60005,1.6002,570900000.0
2008-09-12 10:40:00,1.6002,1.60025,1.6,1.6002,596600000.0
2008-09-12 10:41:00,1.6001,1.6003,1.6,1.60015,681200000.0
2008-09-12 10:42:00,1.60015,1.6004,1.6001,1.6003,189100000.0
2008-09-12 10:43:00,1.6004,1.6006,1.60035,1.6006,302500000.0
2008-09-12 10:44:00,1.6006,1.60105,1.6004,1.60105,460200000.0
2008-09-12 10:45:00,1.601,1.60115,1.6008,1.60085,565200000.0
2008-09-12 10:46:00,1.60085,1.60095,1.6007,1.6008,662300002.0
2008-09-12 10:47:00,1.6008,1.60105,1.6007,1.60095,571200000.0
2008-09-12 10:48:00,1.60095,1.601,1.6007,1.60085,746600000.0
2008-09-12 10:49:00,1.60085,1.6014,1.60085,1.6012,598800000.0
2008-09-12 10:50:00,1.6012,1.6013,1.60095,1.60105,399600000.0
2008-09-12 10:51:00,1.60105,1.60145,1.60095,1.6012,658300000.0
2008-09-12 10:52:00,1.6012,1.6013,1.60105,1.6012,382000000.0
2008-09-12 10:53:00,1.6012,1.6014,1.60105,1.60135,570000000.0
2008-09-12 10:54:00,1.60135,1.6016,1.6012,1.60135,604000000.0
2008-09-12 10:55:00,1.60135,1.60175,1.60125,1.60155,465200000.0
2008-09-12 10:56:00,1.60155,1.6016,1.6009,1.6009,722900000.0
2008-09-12 10:57:00,1.6009,1.601,1.60045,1.60045,358000000.0
2008-09-12 10:58:00,1.6005,1.60065,1.6004,1.6004,530300000.0
2008-09-12 10:59:00,1.6004,1.6005,1.6,1.6004,442300001.0
2008-09-12 11:00:00,1.6004,1.6004,1.60015,1.6003,336900000.0
2008-09-12 11:01:00,1.60025,1.6004,1.6,1.6003,330000000.0
2008-09-12 11:02:00,1.6003,1.6004,1.60015,1.6004,210000000.0
2008-09-12 11:03:00,1.6004,1.6005,1.6003,1.6004,338300000.0
2008-09-12 11:04:00,1.6004,1.6008,1.6004,1.6007,290200000.0
2008-09-12 11:05:00,1.6007,1.6008,1.60045,1.6007,307500000.0
2008-09-12 11:06:00,1.6007,1.601,1.6007,1.6009,163600000.0
2008-09-12 11:07:00,1.6009,1.601,1.6006,1.6007,225600000.0
2008-09-12 11:08:00,1.6007,1.6009,1.6006,1.6008,379500000.0
2008-09-12 11:09:00,1.6007,1.6009,1.6005,1.6006,389000000.0
2008-09-12 11:10:00,1.6006,1.6009,1.6005,1.60085,384600000.0
2008-09-12 11:11:00,1.6008,1.6009,1.6005,1.6006,325800000.0
2008-09-12 11:12:00,1.6007,1.6008,1.6005,1.6005,206600000.0
2008-09-12 11:13:00,1.6006,1.6006,1.6004,1.6005,197100000.0
2008-09-12 11:14:00,1.6005,1.60055,1.6004,1.6004,121900000.0
2008-09-12 11:15:00,1.6004,1.6005,1.6004,1.6004,163700000.0
2008-09-12 11:16:00,1.6005,1.6007,1.6004,1.6007,201400000.0
2008-09-12 11:17:00,1.6007,1.601,1.6007,1.6007,407000000.0
2008-09-12 11:18:00,1.6009,1.601,1.6007,1.6008,322799999.0
2008-09-12 11:19:00,1.6008,1.601,1.6006,1.60075,371100000.0
2008-09-12 11:20:00,1.6008,1.6008,1.6007,1.6007,242100000.0
2008-09-12 11:21:00,1.6007,1.6009,1.6006,1.6008,420200000.0
2008-09-12 11:22:00,1.60085,1.601,1.6008,1.60085,301100000.0
2008-09-12 11:23:00,1.6008,1.601,1.6007,1.6008,326400000.0
2008-09-12 11:24:00,1.6007,1.6008,1.6005,1.6006,427200000.0
2008-09-12 11:25:00,1.6006,1.6008,1.6005,1.6006,293900000.0
2008-09-12 11:26:00,1.60055,1.6009,1.6005,1.6007,415000000.0
2008-09-12 11:27:00,1.6007,1.6008,1.6007,1.6007,323200000.0
2008-09-12 11:28:00,1.6007,1.6008,1.6006,1.6007,306500000.0
2008-09-12 11:29:00,1.6007,1.6008,1.6006,1.6007,207400000.0
2008-09-12 11:30:00,1.6008,1.6008,1.6006,1.6008,267100000.0
2008-09-12 11:31:00,1.6008,1.6009,1.6006,1.6007,241900000.0
2008-09-12 11:32:00,1.6007,1.6008,1.6006,1.6008,233700000.0
2008-09-12 11:33:00,1.6008,1.601,1.6008,1.6009,100400000.0
2008-09-12 11:34:00,1.6009,1.601,1.6007,1.6008,196600000.0
2008-09-12 11:35:00,1.6008,1.601,1.6008,1.6009,92400000.0
2008-09-12 11:36:00,1.60095,1.60115,1.60095,1.601,132700000.0
2008-09-12 11:37:00,1.601,1.6012,1.601,1.601,322200000.0
2008-09-12 11:38:00,1.601,1.6011,1.6009,1.6009,265600000.0
2008-09-12 11:39:00,1.6009,1.60105,1.6009,1.601,155400000.0
2008-09-12 11:40:00,1.601,1.6011,1.601,1.6011,353100000.0
2008-09-12 11:41:00,1.6011,1.6012,1.601,1.6011,281500000.0
2008-09-12 11:42:00,1.601,1.6012,1.601,1.6011,326800000.0
2008-09-12 11:43:00,1.6011,1.6012,1.6011,1.6012,191800000.0
2008-09-12 11:44:00,1.6012,1.6013,1.6012,1.6012,202800000.0
2008-09-12 11:45:00,1.6012,1.6012,1.6009,1.601,274000000.0
2008-09-12 11:46:00,1.601,1.601,1.6009,1.6009,115700000.0
2008-09-12 11:47:00,1.6009,1.6009,1.6007,1.6008,99800000.0
2008-09-12 11:48:00,1.6008,1.6009,1.6008,1.6009,171800000.0
2008-09-12 11:49:00,1.6009,1.6009,1.6006,1.6006,339300000.0
2008-09-12 11:50:00,1.6006,1.6007,1.6002,1.6004,355100000.0
2008-09-12 11:51:00,1.6004,1.60055,1.6003,1.6004,240700000.0
2008-09-12 11:52:00,1.6004,1.6005,1.6003,1.6004,220900000.0
2008-09-12 11:53:00,1.6005,1.6006,1.6005,1.6005,116200000.0
2008-09-12 11:54:00,1.6005,1.6005,1.6004,1.6004,121700000.0
2008-09-12 11:55:00,1.6004,1.6005,1.6004,1.6005,70400000.0
2008-09-12 11:56:00,1.6005,1.6007,1.6005,1.6007,29700000.0
2008-09-12 11:57:00,1.6007,1.6008,1.6006,1.6007,108000000.0
2008-09-12 11:58:00,1.6008,1.6008,1.6008,1.6008,156700000.0
2008-09-12 11:59:00,1.60075,1.6014,1.6007,1.6013,221500000.0
2008-09-12 12:00:00,1.6013,1.60135,1.60105,1.6013,485800000.0
2008-09-12 12:01:00,1.6013,1.60175,1.6013,1.6016,442400000.0
2008-09-12 12:02:00,1.6016,1.6016,1.60135,1.6014,281200000.0
2008-09-12 12:03:00,1.6014,1.6019,1.6014,1.6018,283300000.0
2008-09-12 12:04:00,1.6018,1.6018,1.6016,1.6016,169800000.0
2008-09-12 12:05:00,1.6017,1.6017,1.6016,1.6016,257300000.0
2008-09-12 12:06:00,1.6016,1.6019,1.6016,1.6018,131400000.0
2008-09-12 12:07:00,1.60175,1.6018,1.6015,1.6016,132600001.0
2008-09-12 12:08:00,1.6016,1.6016,1.6015,1.6016,79600000.0
2008-09-12 12:09:00,1.6016,1.60175,1.6016,1.6017,128700000.0
2008-09-12 12:10:00,1.6018,1.6018,1.6015,1.6015,241800000.0
2008-09-12 12:11:00,1.6015,1.6017,1.60145,1.6015,152300000.0
2008-09-12 12:12:00,1.6015,1.6016,1.6015,1.6016,120100000.0
2008-09-12 12:13:00,1.60155,1.6016,1.6015,1.6016,467500000.0
2008-09-12 12:14:00,1.6016,1.60175,1.6015,1.60175,449500000.0
2008-09-12 12:15:00,1.60175,1.6018,1.60165,1.6018,278400000.0
2008-09-12 12:16:00,1.6018,1.60195,1.6017,1.6018,502300000.0
2008-09-12 12:17:00,1.60175,1.60175,1.60155,1.6016,316500000.0
2008-09-12 12:18:00,1.6016,1.6017,1.6016,1.6017,171400000.0
2008-09-12 12:19:00,1.6018,1.6018,1.60165,1.6018,263600000.0
2008-09-12 12:20:00,1.6018,1.6018,1.6016,1.60165,247900000.0
2008-09-12 12:21:00,1.60165,1.60185,1.6016,1.6018,164700000.0
2008-09-12 12:22:00,1.60175,1.60185,1.6017,1.6018,257500000.0
2008-09-12 12:23:00,1.6018,1.60185,1.6016,1.6017,202300000.0
2008-09-12 12:24:00,1.6017,1.6019,1.6013,1.6013,269700000.0
2008-09-12 12:25:00,1.6013,1.60145,1.6012,1.6014,165300000.0
2008-09-12 12:26:00,1.6014,1.6015,1.6011,1.6015,270000000.0
2008-09-12 12:27:00,1.6015,1.6015,1.6012,1.6013,226900000.0
2008-09-12 12:28:00,1.6013,1.6014,1.6009,1.6013,328800000.0
2008-09-12 12:29:00,1.60125,1.6014,1.6011,1.6012,208800000.0
2008-09-12 12:30:00,1.6013,1.6015,1.6012,1.6014,185400000.0
2008-09-12 12:31:00,1.60135,1.6018,1.6013,1.6018,310100000.0
2008-09-12 12:32:00,1.6018,1.6019,1.6017,1.6019,349700000.0
2008-09-12 12:33:00,1.6018,1.6019,1.60165,1.6017,90000000.0
2008-09-12 12:34:00,1.6017,1.6017,1.60135,1.6015,343300000.0
2008-09-12 12:35:00,1.6015,1.6019,1.6014,1.6019,181500000.0
2008-09-12 12:36:00,1.6018,1.6021,1.6018,1.6021,225200000.0
2008-09-12 12:37:00,1.602,1.60215,1.602,1.602,241299999.0
2008-09-12 12:38:00,1.602,1.6022,1.602,1.6021,195200000.0
2008-09-12 12:39:00,1.6021,1.6022,1.602,1.6021,244100000.0
2008-09-12 12:40:00,1.6021,1.6022,1.6019,1.602,221700000.0
2008-09-12 12:41:00,1.6019,1.602,1.6018,1.6018,204600000.0
2008-09-12 12:42:00,1.6018,1.6022,1.6017,1.60205,398600000.0
2008-09-12 12:43:00,1.602,1.6021,1.6018,1.602,291300000.0
2008-09-12 12:44:00,1.602,1.6021,1.6019,1.6019,352100000.0
2008-09-12 12:45:00,1.6019,1.6019,1.6014,1.6015,264100000.0
2008-09-12 12:46:00,1.6015,1.6016,1.6011,1.6012,391400000.0
2008-09-12 12:47:00,1.6012,1.6014,1.6011,1.6013,330900000.0
2008-09-12 12:48:00,1.6013,1.6014,1.6013,1.6013,151600000.0
2008-09-12 12:49:00,1.6013,1.6013,1.6012,1.6012,119100000.0
2008-09-12 12:50:00,1.6012,1.6012,1.601,1.601,223300000.0
2008-09-12 12:51:00,1.601,1.601,1.6007,1.6007,297888612.0
2008-09-12 12:52:00,1.6007,1.6011,1.6007,1.6011,202774162.0
2008-09-12 12:53:00,1.6011,1.6013,1.60105,1.6013,146700000.0
2008-09-12 12:54:00,1.6013,1.6014,1.6012,1.6014,97500000.0
2008-09-12 12:55:00,1.6014,1.6014,1.6013,1.6014,93600000.0
2008-09-12 12:56:00,1.6014,1.6016,1.6013,1.6014,164000000.0
2008-09-12 12:57:00,1.6014,1.6018,1.6014,1.6018,171200000.0
2008-09-12 12:58:00,1.6018,1.602,1.60155,1.6016,262800000.0
2008-09-12 12:59:00,1.6016,1.6022,1.60155,1.6017,352800000.0
2008-09-12 13:00:00,1.6017,1.602,1.6016,1.602,326800000.0
2008-09-12 13:01:00,1.602,1.602,1.6019,1.6019,187100000.0
2008-09-12 13:02:00,1.6019,1.6021,1.60135,1.60135,353400000.0
2008-09-12 13:03:00,1.60135,1.60175,1.60125,1.6017,270000000.0
2008-09-12 13:04:00,1.6017,1.6018,1.6016,1.6016,91500000.0
2008-09-12 13:05:00,1.6016,1.6017,1.6015,1.6015,132600000.0
2008-09-12 13:06:00,1.6015,1.6015,1.60125,1.6014,354300000.0
2008-09-12 13:07:00,1.6014,1.6014,1.6012,1.6012,236700000.0
2008-09-12 13:08:00,1.6012,1.6012,1.60105,1.6011,204200000.0
2008-09-12 13:09:00,1.6011,1.6012,1.60105,1.6011,243800000.0
2008-09-12 13:10:00,1.6011,1.6012,1.60105,1.6011,231400000.0
2008-09-12 13:11:00,1.6011,1.6012,1.601,1.601,194200000.0
2008-09-12 13:12:00,1.601,1.601,1.6008,1.6009,223600000.0
2008-09-12 13:13:00,1.601,1.601,1.6008,1.6008,261800000.0
2008-09-12 13:14:00,1.6009,1.6009,1.6007,1.6008,242816108.0
2008-09-12 13:15:00,1.6008,1.601,1.6008,1.6009,151600000.0
2008-09-12 13:16:00,1.6009,1.6012,1.60075,1.6012,324700000.0
2008-09-12 13:17:00,1.6012,1.6014,1.6012,1.6014,181600000.0
2008-09-12 13:18:00,1.6015,1.6015,1.6012,1.60125,374900000.0
2008-09-12 13:19:00,1.6013,1.6013,1.6008,1.6011,247800000.0
2008-09-12 13:20:00,1.6011,1.6011,1.6009,1.601,196800000.0
2008-09-12 13:21:00,1.601,1.6011,1.6009,1.6011,95100000.0
2008-09-12 13:22:00,1.6011,1.6013,1.6011,1.6012,127700000.0
2008-09-12 13:23:00,1.6013,1.6013,1.60125,1.6013,49400000.0
2008-09-12 13:24:00,1.6013,1.6013,1.601,1.6011,250800000.0
2008-09-12 13:25:00,1.6011,1.6013,1.6008,1.60085,227100000.0
2008-09-12 13:26:00,1.60085,1.601,1.6008,1.6008,49050000.0
2008-09-12 13:27:00,1.6008,1.6008,1.6008,1.6008,4500000.0
2008-09-12 13:28:00,1.6008,1.6008,1.6003,1.6005,179300000.0
2008-09-12 13:29:00,1.6005,1.601,1.6004,1.6004,254300000.0
2008-09-12 13:30:00,1.6005,1.6007,1.6003,1.6007,216400000.0
2008-09-12 13:31:00,1.6007,1.60075,1.60035,1.6005,270000000.0
2008-09-12 13:32:00,1.6005,1.6014,1.6005,1.6011,504800000.0
2008-09-12 13:33:00,1.6012,1.6012,1.60085,1.6009,217800000.0
2008-09-12 13:34:00,1.60085,1.601,1.6008,1.6009,324800000.0
2008-09-12 13:35:00,1.6009,1.6017,1.6009,1.6014,289600000.0
2008-09-12 13:36:00,1.6014,1.6015,1.6012,1.6014,185500000.0
2008-09-12 13:37:00,1.6014,1.6015,1.60105,1.60115,264500000.0
2008-09-12 13:38:00,1.60115,1.6014,1.60105,1.6014,599000001.0
2008-09-12 13:39:00,1.60135,1.6014,1.6006,1.6006,573200000.0
2008-09-12 13:40:00,1.6006,1.6017,1.6006,1.6017,609200000.0
2008-09-12 13:41:00,1.6017,1.6018,1.6013,1.60175,572200000.0
2008-09-12 13:42:00,1.6017,1.6018,1.6014,1.6014,478800000.0
2008-09-12 13:43:00,1.6014,1.6016,1.60065,1.6016,613200000.0
2008-09-12 13:44:00,1.60155,1.6017,1.6013,1.6013,327000000.0
2008-09-12 13:45:00,1.60135,1.60135,1.6011,1.6011,218400000.0
2008-09-12 13:46:00,1.6011,1.6011,1.6009,1.6009,227000000.0
2008-09-12 13:47:00,1.6009,1.60135,1.6008,1.60125,363699999.0
2008-09-12 13:48:00,1.60125,1.60125,1.6007,1.6008,432300000.0
2008-09-12 13:49:00,1.6007,1.601,1.6007,1.6009,462200000.0
2008-09-12 13:50:00,1.6009,1.60125,1.6009,1.60105,212800000.0
2008-09-12 13:51:00,1.60105,1.6011,1.601,1.60105,174800000.0
2008-09-12 13:52:00,1.60105,1.6013,1.60105,1.6012,248200000.0
2008-09-12 13:53:00,1.60125,1.60135,1.6012,1.60135,317800002.0
2008-09-12 13:54:00,1.60135,1.60145,1.6013,1.6014,151800000.0
2008-09-12 13:55:00,1.6014,1.6014,1.60115,1.60115,112300000.0
2008-09-12 13:56:00,1.60115,1.60125,1.60105,1.6011,289800000.0
2008-09-12 13:57:00,1.6011,1.6012,1.6009,1.6009,401900000.0
2008-09-12 13:58:00,1.6009,1.601,1.6008,1.6008,360500001.0
2008-09-12 13:59:00,1.6008,1.6008,1.6006,1.6006,557400000.0
2008-09-12 14:00:00,1.6006,1.60065,1.6003,1.6004,400400000.0
2008-09-12 14:01:00,1.6003,1.6004,1.6002,1.6003,491100000.0
2008-09-12 14:02:00,1.6003,1.6004,1.6003,1.6003,383900000.0
2008-09-12 14:03:00,1.6003,1.6003,1.59945,1.59955,284000000.0
2008-09-12 14:04:00,1.59955,1.5997,1.59935,1.5994,537500000.0
2008-09-12 14:05:00,1.5994,1.5995,1.5993,1.5994,592800000.0
2008-09-12 14:06:00,1.5994,1.5996,1.5994,1.5996,541400000.0
2008-09-12 14:07:00,1.5995,1.5998,1.5993,1.5993,445700000.0
2008-09-12 14:08:00,1.5993,1.5997,1.5993,1.5995,194800000.0
2008-09-12 14:09:00,1.5995,1.5998,1.5995,1.5997,217000000.0
2008-09-12 14:10:00,1.5997,1.5998,1.5996,1.5997,207200000.0
2008-09-12 14:11:00,1.5997,1.5998,1.59965,1.5997,296700000.0
2008-09-12 14:12:00,1.5997,1.5998,1.5997,1.5997,361400000.0
2008-09-12 14:13:00,1.5997,1.5998,1.5997,1.5998,417700000.0
2008-09-12 14:14:00,1.5998,1.5998,1.5997,1.5998,576000000.0
2008-09-12 14:15:00,1.5998,1.6,1.5998,1.5999,238200000.0
2008-09-12 14:16:00,1.5999,1.6,1.5998,1.6,228600000.0
2008-09-12 14:17:00,1.6,1.6001,1.6,1.6001,202000000.0
2008-09-12 14:18:00,1.6001,1.6005,1.6001,1.6005,115800000.0
2008-09-12 14:19:00,1.6005,1.60065,1.6001,1.60015,285600000.0
2008-09-12 14:20:00,1.6002,1.60035,1.6,1.6003,434100000.0
2008-09-12 14:21:00,1.6003,1.6005,1.6003,1.6004,150500000.0
2008-09-12 14:22:00,1.6004,1.6005,1.6004,1.60045,175100000.0
2008-09-12 14:23:00,1.6005,1.6005,1.6003,1.6004,84500000.0
2008-09-12 14:24:00,1.60035,1.60035,1.6,1.60025,829100000.0
2008-09-12 14:25:00,1.60025,1.60025,1.59985,1.5999,516200000.0
2008-09-12 14:26:00,1.5999,1.6002,1.5998,1.60005,689000000.0
2008-09-12 14:27:00,1.6002,1.60095,1.6002,1.6008,530800000.0
2008-09-12 14:28:00,1.60085,1.60085,1.60055,1.6006,297500000.0
2008-09-12 14:29:00,1.6006,1.60135,1.60035,1.60035,604900005.0
2008-09-12 14:30:00,1.6005,1.60065,1.59915,1.5993,600300001.0
2008-09-12 14:31:00,1.5994,1.5995,1.59905,1.5993,391967500.0
2008-09-12 14:32:00,1.5993,1.5996,1.5992,1.5996,308700000.0
2008-09-12 14:33:00,1.5996,1.5997,1.59945,1.5997,230807603.0
2008-09-12 14:34:00,1.5996,1.6002,1.5996,1.5997,376200000.0
2008-09-12 14:35:00,1.5997,1.6,1.5994,1.5994,373099999.0
2008-09-12 14:36:00,1.5994,1.5995,1.5992,1.5992,464900000.0
2008-09-12 14:37:00,1.5992,1.5994,1.5992,1.5994,204100000.0
2008-09-12 14:38:00,1.5993,1.5995,1.5992,1.5992,165300000.0
2008-09-12 14:39:00,1.5992,1.5994,1.5992,1.5994,144700000.0
2008-09-12 14:40:00,1.5993,1.5995,1.5992,1.59935,83100000.0
2008-09-12 14:41:00,1.59925,1.5994,1.59905,1.5994,223500000.0
2008-09-12 14:42:00,1.5995,1.5996,1.5994,1.5994,45400000.0
2008-09-12 14:43:00,1.5993,1.5994,1.5992,1.5993,104200000.0
2008-09-12 14:44:00,1.5993,1.5993,1.5991,1.5993,50300000.0
2008-09-12 14:45:00,1.5992,1.5992,1.599,1.5991,57600000.0
2008-09-12 14:46:00,1.5991,1.5992,1.599,1.5991,143300000.0
2008-09-12 14:47:00,1.5991,1.5994,1.5991,1.5994,232400000.0
2008-09-12 14:48:00,1.5994,1.5997,1.5992,1.5996,304200000.0
2008-09-12 14:49:00,1.5996,1.5998,1.5994,1.5995,80100000.0
2008-09-12 14:50:00,1.5996,1.6001,1.5995,1.5999,251700000.0
2008-09-12 14:51:00,1.5999,1.5999,1.5994,1.5998,276200000.0
2008-09-12 14:52:00,1.5998,1.6001,1.59955,1.6,498500000.0
2008-09-12 14:53:00,1.6001,1.60035,1.6001,1.6001,290400000.0
2008-09-12 14:54:00,1.6002,1.6002,1.5997,1.5999,355100000.0
2008-09-12 14:55:00,1.5998,1.5998,1.59945,1.5996,158200000.0
2008-09-12 14:56:00,1.5995,1.5996,1.5991,1.5993,157100000.0
2008-09-12 14:57:00,1.5993,1.5994,1.5992,1.5994,115500000.0
2008-09-12 14:58:00,1.5994,1.5997,1.5994,1.5995,227000000.0
2008-09-12 14:59:00,1.5995,1.5996,1.59935,1.5995,107000000.0
2008-09-12 15:00:00,1.59945,1.5995,1.5992,1.5994,151500000.0
2008-09-12 15:01:00,1.5993,1.5995,1.5993,1.5993,132900000.0
2008-09-12 15:02:00,1.5993,1.5993,1.5988,1.5989,262800001.0
2008-09-12 15:03:00,1.5988,1.599,1.598,1.598,218400000.0
2008-09-12 15:04:00,1.5981,1.5987,1.59795,1.5982,287700000.0
2008-09-12 15:05:00,1.5982,1.5982,1.5978,1.5979,155700000.0
2008-09-12 15:06:00,1.5978,1.5981,1.59775,1.5979,231400000.0
2008-09-12 15:07:00,1.5979,1.5979,1.5974,1.5975,173400000.0
2008-09-12 15:08:00,1.5974,1.5978,1.5974,1.5977,363700000.0
2008-09-12 15:09:00,1.5976,1.598,1.5975,1.5979,474000000.0
2008-09-12 15:10:00,1.5979,1.5982,1.5978,1.5981,355099999.0
2008-09-12 15:11:00,1.5982,1.5983,1.5981,1.5981,137700000.0
2008-09-12 15:12:00,1.5981,1.5982,1.598,1.5981,204300000.0
2008-09-12 15:13:00,1.59805,1.5983,1.598,1.5981,278700000.0
2008-09-12 15:14:00,1.5981,1.59825,1.598,1.5981,253400000.0
2008-09-12 15:15:00,1.5982,1.5982,1.5978,1.5979,253800000.0
2008-09-12 15:16:00,1.5978,1.5982,1.5978,1.598,499300000.0
2008-09-12 15:17:00,1.598,1.5985,1.598,1.5984,230700000.0
2008-09-12 15:18:00,1.5984,1.5986,1.5983,1.5983,190800000.0
2008-09-12 15:19:00,1.5983,1.5983,1.5978,1.5979,264500000.0
2008-09-12 15:20:00,1.59765,1.5985,1.59755,1.5985,252100000.0
2008-09-12 15:21:00,1.5985,1.5987,1.5983,1.5984,231900000.0
2008-09-12 15:22:00,1.5983,1.5984,1.59805,1.5982,299900000.0
2008-09-12 15:23:00,1.5982,1.5983,1.5981,1.5981,304200000.0
2008-09-12 15:24:00,1.5981,1.5982,1.5979,1.598,367900000.0
2008-09-12 15:25:00,1.598,1.5984,1.598,1.5983,204100000.0
2008-09-12 15:26:00,1.5982,1.5986,1.5981,1.5985,142000000.0
2008-09-12 15:27:00,1.5985,1.5989,1.5984,1.5987,142400000.0
2008-09-12 15:28:00,1.5987,1.5987,1.5985,1.5985,163500000.0
2008-09-12 15:29:00,1.5984,1.5985,1.5971,1.5973,321800001.0
2008-09-12 15:30:00,1.5972,1.5974,1.5971,1.5971,201500000.0
2008-09-12 15:31:00,1.5972,1.5975,1.5967,1.5974,219400000.0
2008-09-12 15:32:00,1.5974,1.5979,1.5973,1.5975,156000000.0
2008-09-12 15:33:00,1.5976,1.5977,1.5974,1.59745,105700000.0
2008-09-12 15:34:00,1.59745,1.5976,1.5972,1.5974,257000000.0
2008-09-12 15:35:00,1.5973,1.59815,1.5973,1.5981,204700000.0
2008-09-12 15:36:00,1.598,1.5983,1.5979,1.5979,157100000.0
2008-09-12 15:37:00,1.5979,1.5979,1.5974,1.5975,217700000.0
2008-09-12 15:38:00,1.5975,1.5979,1.5975,1.5976,181200000.0
2008-09-12 15:39:00,1.5975,1.5976,1.5971,1.5973,212000000.0
2008-09-12 15:40:00,1.5972,1.5974,1.5971,1.5974,204300000.0
2008-09-12 15:41:00,1.5974,1.5978,1.5974,1.5977,79500000.0
2008-09-12 15:42:00,1.5977,1.5979,1.5976,1.5978,177500000.0
2008-09-12 15:43:00,1.5978,1.5986,1.5978,1.5985,143800000.0
2008-09-12 15:44:00,1.5986,1.5986,1.598,1.5981,211400000.0
2008-09-12 15:45:00,1.5981,1.5982,1.5977,1.5978,94200000.0
2008-09-12 15:46:00,1.5979,1.5979,1.5976,1.5976,116400000.0
2008-09-12 15:47:00,1.5976,1.5976,1.5974,1.5974,46500000.0
2008-09-12 15:48:00,1.5975,1.5977,1.5973,1.5975,141900000.0
2008-09-12 15:49:00,1.5975,1.5976,1.5972,1.5972,196200000.0
2008-09-12 15:50:00,1.5972,1.5978,1.5971,1.5975,271200000.0
2008-09-12 15:51:00,1.59765,1.59845,1.5976,1.5981,344900000.0
2008-09-12 15:52:00,1.59825,1.5987,1.5981,1.5987,321000000.0
2008-09-12 15:53:00,1.5987,1.599,1.59845,1.5986,372500000.0
2008-09-12 15:54:00,1.5986,1.5996,1.5985,1.5994,391900000.0
2008-09-12 15:55:00,1.5994,1.5996,1.59875,1.59905,553599999.0
2008-09-12 15:56:00,1.59905,1.5991,1.59845,1.5988,504900001.0
2008-09-12 15:57:00,1.5989,1.5992,1.59875,1.5988,458300000.0
2008-09-12 15:58:00,1.5988,1.599,1.5985,1.5986,388700000.0
2008-09-12 15:59:00,1.5986,1.5986,1.5981,1.5983,449600000.0
2008-09-12 16:00:00,1.5983,1.5987,1.59795,1.5983,564900000.0
2008-09-12 16:01:00,1.5983,1.599,1.5983,1.5988,416600000.0
2008-09-12 16:02:00,1.5989,1.59965,1.5988,1.5992,611799999.0
2008-09-12 16:03:00,1.5992,1.5997,1.5991,1.5995,290300000.0
2008-09-12 16:04:00,1.5995,1.6,1.5995,1.6,444000000.0
2008-09-12 16:05:00,1.6,1.6003,1.6,1.6003,408100000.0
2008-09-12 16:06:00,1.60025,1.60165,1.6002,1.6016,511100000.0
2008-09-12 16:07:00,1.6016,1.6018,1.6013,1.6013,455300001.0
2008-09-12 16:08:00,1.6013,1.6013,1.60085,1.601,333500000.0
2008-09-12 16:09:00,1.601,1.601,1.6007,1.6007,352600000.0
2008-09-12 16:10:00,1.6007,1.601,1.6007,1.6009,363000000.0
2008-09-12 16:11:00,1.6009,1.6009,1.6006,1.6006,488900000.0
2008-09-12 16:12:00,1.6006,1.6008,1.6005,1.6007,328400000.0
2008-09-12 16:13:00,1.6007,1.6008,1.6002,1.6006,502100000.0
2008-09-12 16:14:00,1.6007,1.6007,1.6003,1.6004,402200000.0
2008-09-12 16:15:00,1.6004,1.6008,1.6004,1.6008,691100003.0
2008-09-12 16:16:00,1.6008,1.6011,1.6006,1.601,616600000.0
2008-09-12 16:17:00,1.6011,1.6016,1.60105,1.6016,422000000.0
2008-09-12 16:18:00,1.6015,1.6021,1.6014,1.602,144600000.0
2008-09-12 16:19:00,1.602,1.6021,1.60165,1.6018,294413500.0
2008-09-12 16:20:00,1.6018,1.6018,1.6012,1.6012,242400000.0
2008-09-12 16:21:00,1.6012,1.6014,1.6011,1.6011,353300000.0
2008-09-12 16:22:00,1.6011,1.6015,1.601,1.6014,304400000.0
2008-09-12 16:23:00,1.6013,1.6017,1.6011,1.6016,514600000.0
2008-09-12 16:24:00,1.6016,1.6019,1.6014,1.6015,427200000.0
2008-09-12 16:25:00,1.6015,1.6021,1.6014,1.6021,296800000.0
2008-09-12 16:26:00,1.6021,1.6021,1.6018,1.6018,152700000.0
2008-09-12 16:27:00,1.6018,1.602,1.60175,1.6018,382600000.0
2008-09-12 16:28:00,1.6018,1.6019,1.60145,1.6017,241200000.0
2008-09-12 16:29:00,1.6017,1.6021,1.60155,1.6017,437500000.0
2008-09-12 16:30:00,1.6016,1.602,1.6016,1.6018,267800000.0
2008-09-12 16:31:00,1.6018,1.6019,1.6015,1.6017,239100000.0
2008-09-12 16:32:00,1.6017,1.6019,1.6016,1.6019,262600000.0
2008-09-12 16:33:00,1.6019,1.6028,1.6017,1.6024,438900000.0
2008-09-12 16:34:00,1.6024,1.6034,1.6024,1.6034,495200000.0
2008-09-12 16:35:00,1.6034,1.6037,1.60325,1.6034,387700000.0
2008-09-12 16:36:00,1.6034,1.6035,1.603,1.6031,139000000.0
2008-09-12 16:37:00,1.60305,1.6032,1.6028,1.6031,127800000.0
2008-09-12 16:38:00,1.6031,1.6031,1.6029,1.603,58000000.0
2008-09-12 16:39:00,1.603,1.60375,1.6029,1.6037,145600000.0
2008-09-12 16:40:00,1.6038,1.6043,1.6037,1.6041,179000000.0
2008-09-12 16:41:00,1.60415,1.6046,1.6039,1.6046,414200000.0
2008-09-12 16:42:00,1.6045,1.6053,1.6045,1.605,456100000.0
2008-09-12 16:43:00,1.6049,1.605,1.6049,1.6049,168900000.0
2008-09-12 16:44:00,1.6049,1.6049,1.6043,1.6045,291900000.0
2008-09-12 16:45:00,1.6045,1.6046,1.60405,1.6041,336500000.0
2008-09-12 16:46:00,1.60405,1.6045,1.604,1.6045,242400000.0
2008-09-12 16:47:00,1.6045,1.6046,1.6041,1.6042,266500000.0
2008-09-12 16:48:00,1.6042,1.6046,1.6041,1.60435,203867500.0
2008-09-12 16:49:00,1.6044,1.6046,1.6042,1.6046,276800000.0
2008-09-12 16:50:00,1.6047,1.605,1.6046,1.6047,294200000.0
2008-09-12 16:51:00,1.6047,1.605,1.60465,1.605,219700000.0
2008-09-12 16:52:00,1.605,1.605,1.6045,1.6047,245000000.0
2008-09-12 16:53:00,1.6047,1.6048,1.6045,1.6046,342800000.0
2008-09-12 16:54:00,1.6046,1.6048,1.60455,1.6048,185300000.0
2008-09-12 16:55:00,1.6049,1.6051,1.6047,1.6049,255600000.0
2008-09-12 16:56:00,1.6048,1.6051,1.6048,1.6051,261000000.0
2008-09-12 16:57:00,1.605,1.6051,1.6047,1.6051,273500000.0
2008-09-12 16:58:00,1.6051,1.6052,1.6049,1.605,227600000.0
2008-09-12 16:59:00,1.6051,1.60515,1.6047,1.6051,249200000.0
2008-09-12 17:00:00,1.605,1.6052,1.6049,1.6049,303400000.0
2008-09-12 17:01:00,1.605,1.6051,1.6048,1.6049,83600000.0
2008-09-12 17:02:00,1.6049,1.6051,1.60475,1.605,129700000.0
2008-09-12 17:03:00,1.605,1.6051,1.6048,1.6049,172200000.0
2008-09-12 17:04:00,1.605,1.605,1.6048,1.6048,140100000.0
2008-09-12 17:05:00,1.6048,1.6049,1.60425,1.6043,328700000.0
2008-09-12 17:06:00,1.6043,1.6047,1.60425,1.6047,340800000.0
2008-09-12 17:07:00,1.6047,1.6049,1.6047,1.6049,253800000.0
2008-09-12 17:08:00,1.6049,1.605,1.6048,1.6048,211400000.0
2008-09-12 17:09:00,1.6049,1.6051,1.6049,1.605,71700000.0
2008-09-12 17:10:00,1.6051,1.6052,1.6048,1.6048,283100000.0
2008-09-12 17:11:00,1.6048,1.6051,1.60475,1.605,160800000.0
2008-09-12 17:12:00,1.6051,1.6057,1.6051,1.6055,153300000.0
2008-09-12 17:13:00,1.6056,1.6058,1.6055,1.6058,74700000.0
2008-09-12 17:14:00,1.6058,1.6063,1.6058,1.6062,146600000.0
2008-09-12 17:15:00,1.6062,1.6069,1.6062,1.6069,106500000.0
2008-09-12 17:16:00,1.6069,1.6074,1.6064,1.6064,121500000.0
2008-09-12 17:17:00,1.6064,1.60675,1.6063,1.60675,125700000.0
2008-09-12 17:18:00,1.60665,1.6072,1.60665,1.6071,392300000.0
2008-09-12 17:19:00,1.60705,1.6073,1.6068,1.607,286800000.0
2008-09-12 17:20:00,1.607,1.60705,1.6068,1.607,325100000.0
2008-09-12 17:21:00,1.607,1.6073,1.607,1.6073,189700000.0
2008-09-12 17:22:00,1.6073,1.6073,1.6069,1.60705,344700000.0
2008-09-12 17:23:00,1.607,1.6074,1.607,1.60715,423200000.0
2008-09-12 17:24:00,1.60715,1.6073,1.6064,1.6065,487000000.0
2008-09-12 17:25:00,1.6064,1.60705,1.6064,1.6069,442600000.0
2008-09-12 17:26:00,1.6068,1.607,1.6064,1.6064,234600000.0
2008-09-12 17:27:00,1.6064,1.6065,1.6057,1.6059,293500000.0
2008-09-12 17:28:00,1.6059,1.606,1.60575,1.6058,270600000.0
2008-09-12 17:29:00,1.6058,1.606,1.60555,1.6059,269100000.0
2008-09-12 17:30:00,1.60585,1.606,1.6056,1.6056,159000000.0
2008-09-12 17:31:00,1.6056,1.6057,1.6054,1.6054,117100000.0
2008-09-12 17:32:00,1.6053,1.60545,1.6052,1.6054,257600000.0
2008-09-12 17:33:00,1.6054,1.6054,1.605,1.6053,258400000.0
2008-09-12 17:34:00,1.6054,1.6059,1.6054,1.6058,282400000.0
2008-09-12 17:35:00,1.6058,1.6059,1.6053,1.6057,329600000.0
2008-09-12 17:36:00,1.60565,1.6058,1.6055,1.6057,192400000.0
2008-09-12 17:37:00,1.60565,1.606,1.60555,1.6059,218700000.0
2008-09-12 17:38:00,1.6059,1.6062,1.6058,1.606,269500000.0
2008-09-12 17:39:00,1.606,1.6063,1.606,1.6062,228500000.0
2008-09-12 17:40:00,1.6061,1.6062,1.60545,1.6061,280800000.0
2008-09-12 17:41:00,1.6061,1.6063,1.6057,1.6059,311100000.0
2008-09-12 17:42:00,1.6059,1.6062,1.6058,1.6062,237700000.0
2008-09-12 17:43:00,1.6062,1.6068,1.6061,1.6066,321350000.0
2008-09-12 17:44:00,1.6066,1.6073,1.6066,1.607,433300000.0
2008-09-12 17:45:00,1.607,1.607,1.6065,1.6066,239200000.0
2008-09-12 17:46:00,1.6066,1.6069,1.6066,1.6068,344400000.0
2008-09-12 17:47:00,1.6068,1.6068,1.60645,1.6066,436200000.0
2008-09-12 17:48:00,1.6067,1.60705,1.6065,1.6069,291900000.0
2008-09-12 17:49:00,1.6069,1.6073,1.6068,1.6072,328400000.0
2008-09-12 17:50:00,1.6072,1.6073,1.60685,1.6072,476100000.0
2008-09-12 17:51:00,1.6072,1.6073,1.60695,1.6073,308000000.0
2008-09-12 17:52:00,1.60725,1.6075,1.6072,1.6073,231600000.0
2008-09-12 17:53:00,1.6073,1.6074,1.60685,1.6069,223100000.0
2008-09-12 17:54:00,1.6069,1.607,1.6067,1.6068,230500000.0
2008-09-12 17:55:00,1.60675,1.6069,1.60645,1.6068,345099999.0
2008-09-12 17:56:00,1.6069,1.6069,1.60655,1.6066,226800000.0
2008-09-12 17:57:00,1.6066,1.6068,1.6065,1.60665,300000000.0
2008-09-12 17:58:00,1.6066,1.6068,1.6066,1.60675,254600000.0
2008-09-12 17:59:00,1.6068,1.6068,1.6064,1.6064,469000000.0
2008-09-12 18:00:00,1.60635,1.6066,1.60615,1.6063,200200000.0
2008-09-12 18:01:00,1.6064,1.6068,1.60625,1.6068,174700000.0
2008-09-12 18:02:00,1.6067,1.6067,1.6064,1.6064,241600000.0
2008-09-12 18:03:00,1.6064,1.6065,1.6062,1.6063,115200000.0
2008-09-12 18:04:00,1.6062,1.6065,1.606,1.6062,142000000.0
2008-09-12 18:05:00,1.6062,1.6065,1.6061,1.6063,235000000.0
2008-09-12 18:06:00,1.6063,1.6064,1.6063,1.6063,133900000.0
2008-09-12 18:07:00,1.6064,1.6064,1.6063,1.6063,51300000.0
2008-09-12 18:08:00,1.6063,1.6063,1.6059,1.6063,173200000.0
2008-09-12 18:09:00,1.6063,1.6065,1.6062,1.6064,246100000.0
2008-09-12 18:10:00,1.6064,1.6066,1.60625,1.6065,155600000.0
2008-09-12 18:11:00,1.6066,1.6066,1.6063,1.6063,204300000.0
2008-09-12 18:12:00,1.6063,1.60635,1.606,1.6061,264500000.0
2008-09-12 18:13:00,1.6063,1.6063,1.606,1.6062,185400000.0
2008-09-12 18:14:00,1.6062,1.6067,1.606,1.6065,212400001.0
2008-09-12 18:15:00,1.6065,1.6065,1.6064,1.6064,321000002.0
2008-09-12 18:16:00,1.6064,1.6068,1.6064,1.6067,188100000.0
2008-09-12 18:17:00,1.6068,1.6073,1.6068,1.6072,178700000.0
2008-09-12 18:18:00,1.6072,1.6073,1.6072,1.6072,72700000.0
2008-09-12 18:19:00,1.6073,1.6074,1.6072,1.6072,77000000.0
2008-09-12 18:20:00,1.6073,1.6073,1.6068,1.6069,119499999.0
2008-09-12 18:21:00,1.6068,1.607,1.6068,1.607,38100000.0
2008-09-12 18:22:00,1.607,1.607,1.6069,1.6069,72700000.0
2008-09-12 18:23:00,1.6069,1.607,1.6067,1.6069,151300000.0
2008-09-12 18:24:00,1.6069,1.607,1.60685,1.607,287499998.0
2008-09-12 18:25:00,1.6071,1.6071,1.6064,1.6069,140700000.0
2008-09-12 18:26:00,1.6069,1.6072,1.6069,1.6072,44800000.0
2008-09-12 18:27:00,1.6071,1.6075,1.6071,1.6075,90700000.0
2008-09-12 18:28:00,1.6075,1.6077,1.60735,1.6076,230900000.0
2008-09-12 18:29:00,1.6075,1.6076,1.6072,1.6075,57000000.0
2008-09-12 18:30:00,1.6075,1.6075,1.607,1.6072,127900000.0
2008-09-12 18:31:00,1.6072,1.6076,1.6072,1.6075,424000005.0
2008-09-12 18:32:00,1.6075,1.6077,1.6075,1.6075,184200001.0
2008-09-12 18:33:00,1.6074,1.6075,1.60735,1.6075,44500000.0
2008-09-12 18:34:00,1.6075,1.6076,1.60695,1.6073,153400000.0
2008-09-12 18:35:00,1.6073,1.6076,1.6072,1.6075,284300001.0
2008-09-12 18:36:00,1.6075,1.6077,1.6074,1.6077,287500000.0
2008-09-12 18:37:00,1.6077,1.6077,1.6076,1.6077,252400000.0
2008-09-12 18:38:00,1.6077,1.6077,1.6075,1.6076,226900000.0
2008-09-12 18:39:00,1.6075,1.6076,1.6074,1.6076,81500000.0
2008-09-12 18:40:00,1.6076,1.6077,1.6076,1.6077,75900000.0
2008-09-12 18:41:00,1.6077,1.6078,1.6076,1.6078,43000000.0
2008-09-12 18:42:00,1.6077,1.6078,1.6076,1.6078,29200000.0
2008-09-12 18:43:00,1.6078,1.6079,1.6077,1.6078,30100000.0
2008-09-12 18:44:00,1.6078,1.6078,1.6076,1.6077,88400000.0
2008-09-12 18:45:00,1.6078,1.6078,1.6072,1.6073,81300000.0
2008-09-12 18:46:00,1.6073,1.6074,1.607,1.6071,123900000.0
2008-09-12 18:47:00,1.6071,1.6072,1.6068,1.6068,69500000.0
2008-09-12 18:48:00,1.6067,1.6069,1.6065,1.6065,135200000.0
2008-09-12 18:49:00,1.6066,1.6069,1.6065,1.6069,59400000.0
2008-09-12 18:50:00,1.6068,1.6068,1.6061,1.60635,127700000.0
2008-09-12 18:51:00,1.60635,1.6064,1.6059,1.6063,223200000.0
2008-09-12 18:52:00,1.6063,1.6063,1.606,1.6062,233500000.0
2008-09-12 18:53:00,1.6062,1.6062,1.6054,1.6057,139800000.0
2008-09-12 18:54:00,1.6057,1.606,1.6057,1.6059,61200000.0
2008-09-12 18:55:00,1.6059,1.6059,1.6058,1.6058,57800000.0
2008-09-12 18:56:00,1.60575,1.6059,1.6057,1.6057,76700000.0
2008-09-12 18:57:00,1.6057,1.6061,1.6056,1.6061,74500000.0
2008-09-12 18:58:00,1.606,1.6062,1.606,1.6062,73300000.0
2008-09-12 18:59:00,1.6062,1.6062,1.6059,1.606,153700000.0
2008-09-12 19:00:00,1.606,1.6061,1.6057,1.606,188800000.0
2008-09-12 19:01:00,1.6059,1.606,1.6056,1.606,110300000.0
2008-09-12 19:02:00,1.6061,1.6064,1.606,1.6062,125400000.0
2008-09-12 19:03:00,1.6063,1.6063,1.6055,1.6055,179800000.0
2008-09-12 19:04:00,1.6056,1.6057,1.6056,1.6056,76200000.0
2008-09-12 19:05:00,1.6056,1.6058,1.6054,1.6056,215300000.0
2008-09-12 19:06:00,1.60575,1.6059,1.6055,1.6056,167000000.0
2008-09-12 19:07:00,1.6057,1.60625,1.6056,1.6062,312200001.0
2008-09-12 19:08:00,1.6062,1.6063,1.6059,1.606,244500000.0
2008-09-12 19:09:00,1.606,1.6063,1.606,1.6063,225900000.0
2008-09-12 19:10:00,1.6063,1.6066,1.6063,1.6065,262100000.0
2008-09-12 19:11:00,1.6065,1.60665,1.6062,1.6064,259900000.0
2008-09-12 19:12:00,1.6063,1.6063,1.6058,1.6063,416000000.0
2008-09-12 19:13:00,1.6063,1.6063,1.606,1.606,214500000.0
2008-09-12 19:14:00,1.606,1.6064,1.6059,1.6063,177300000.0
2008-09-12 19:15:00,1.6063,1.6064,1.6062,1.6062,171100000.0
2008-09-12 19:16:00,1.6062,1.6068,1.6062,1.6067,271100000.0
2008-09-12 19:17:00,1.60675,1.6069,1.6065,1.6065,154600000.0
2008-09-12 19:18:00,1.6065,1.6067,1.6063,1.6065,363800000.0
2008-09-12 19:19:00,1.6065,1.6065,1.6061,1.6063,203700000.0
2008-09-12 19:20:00,1.60625,1.6064,1.6061,1.6064,163600000.0
2008-09-12 19:21:00,1.6064,1.6067,1.6062,1.6067,187500000.0
2008-09-12 19:22:00,1.6066,1.6067,1.606,1.6061,294900000.0
2008-09-12 19:23:00,1.6061,1.6064,1.606,1.6064,67600000.0
2008-09-12 19:24:00,1.60635,1.6064,1.60635,1.6064,23000000.0
2008-09-12 19:25:00,1.6064,1.6065,1.6063,1.6064,203200000.0
2008-09-12 19:26:00,1.6064,1.6069,1.6064,1.6069,424599999.0
2008-09-12 19:27:00,1.6069,1.6072,1.6069,1.6069,365200000.0
2008-09-12 19:28:00,1.6069,1.6069,1.6066,1.6066,158600000.0
2008-09-12 19:29:00,1.6066,1.6066,1.6061,1.6062,460800000.0
2008-09-12 19:30:00,1.60625,1.6065,1.6061,1.6062,241200000.0
2008-09-12 19:31:00,1.6063,1.6068,1.60615,1.6066,285500001.0
2008-09-12 19:32:00,1.6067,1.60705,1.6066,1.6068,244100000.0
2008-09-12 19:33:00,1.6069,1.607,1.6068,1.60695,148700000.0
2008-09-12 19:34:00,1.60695,1.6071,1.6069,1.607,159800000.0
2008-09-12 19:35:00,1.60695,1.6072,1.6069,1.6072,206500000.0
2008-09-12 19:36:00,1.6072,1.6072,1.6069,1.607,283200000.0
2008-09-12 19:37:00,1.607,1.60705,1.6067,1.6068,190400000.0
2008-09-12 19:38:00,1.60685,1.60685,1.6067,1.6067,85500000.0
2008-09-12 19:39:00,1.6067,1.6068,1.6065,1.6067,174600000.0
2008-09-12 19:40:00,1.6066,1.6067,1.60635,1.6064,300000000.0
2008-09-12 19:41:00,1.6064,1.6066,1.6064,1.6066,91400000.0
2008-09-12 19:42:00,1.6065,1.6067,1.6065,1.6067,126100000.0
2008-09-12 19:43:00,1.6067,1.6068,1.6065,1.6065,327500000.0
2008-09-12 19:44:00,1.6065,1.6073,1.6065,1.607,364100000.0
2008-09-12 19:45:00,1.6069,1.6072,1.60675,1.6069,268600000.0
2008-09-12 19:46:00,1.6069,1.6074,1.6069,1.6074,85700000.0
2008-09-12 19:47:00,1.60725,1.60725,1.6069,1.607,234300000.0
2008-09-12 19:48:00,1.607,1.6072,1.60695,1.607,191600000.0
2008-09-12 19:49:00,1.607,1.6071,1.60695,1.60705,223500000.0
2008-09-12 19:50:00,1.60705,1.6073,1.6069,1.6073,424500000.0
2008-09-12 19:51:00,1.6073,1.6075,1.6072,1.60745,162300000.0
2008-09-12 19:52:00,1.60745,1.6076,1.60745,1.6075,51700000.0
2008-09-12 19:53:00,1.6075,1.6077,1.6075,1.6076,92000000.0
2008-09-12 19:54:00,1.6077,1.6079,1.60765,1.6079,171400000.0
2008-09-12 19:55:00,1.6079,1.6079,1.6075,1.60765,217000000.0
2008-09-12 19:56:00,1.60765,1.6077,1.60745,1.6076,156100000.0
2008-09-12 19:57:00,1.6076,1.6076,1.6074,1.6076,203000000.0
2008-09-12 19:58:00,1.6076,1.6076,1.6072,1.6074,171000000.0
2008-09-12 19:59:00,1.60735,1.60735,1.6068,1.6073,144100000.0
2008-09-12 20:00:00,1.6073,1.6075,1.6073,1.6074,130600000.0
2008-09-12 20:01:00,1.6075,1.6075,1.607,1.6071,180100000.0
2008-09-12 20:02:00,1.607,1.6071,1.6068,1.6068,128900000.0
2008-09-12 20:03:00,1.6068,1.6069,1.6067,1.6067,63600000.0
2008-09-12 20:04:00,1.6067,1.60675,1.6066,1.6067,89500000.0
2008-09-12 20:05:00,1.6067,1.6068,1.6066,1.6067,115500000.0
2008-09-12 20:06:00,1.6067,1.6071,1.6067,1.6071,116300000.0
2008-09-12 20:07:00,1.6071,1.6071,1.60665,1.6068,262900000.0
2008-09-12 20:08:00,1.6067,1.6069,1.6067,1.6067,191500000.0
2008-09-12 20:09:00,1.6067,1.6071,1.6067,1.6071,144100000.0
2008-09-12 20:10:00,1.6071,1.6072,1.60695,1.60695,43700000.0
2008-09-12 20:11:00,1.607,1.6072,1.607,1.60715,80600000.0
2008-09-12 20:12:00,1.60715,1.6075,1.60715,1.60745,106100000.0
2008-09-12 20:13:00,1.60745,1.60745,1.6074,1.6074,34400000.0
2008-09-12 20:14:00,1.6074,1.6075,1.6074,1.6074,91500000.0
2008-09-12 20:15:00,1.6074,1.60745,1.6072,1.60745,189800000.0
2008-09-12 20:16:00,1.6075,1.6076,1.60745,1.60745,341400003.0
2008-09-12 20:17:00,1.6075,1.6076,1.60725,1.60725,230699999.0
2008-09-12 20:18:00,1.6073,1.6074,1.6072,1.6073,191100000.0
2008-09-12 20:19:00,1.60725,1.60755,1.60725,1.6074,80000000.0
2008-09-12 20:20:00,1.6074,1.6076,1.6074,1.6074,128700000.0
2008-09-12 20:21:00,1.60755,1.6078,1.60735,1.6076,327499998.0
2008-09-12 20:22:00,1.6076,1.6076,1.6074,1.6074,72600000.0
2008-09-12 20:23:00,1.6074,1.6075,1.6074,1.6074,45700000.0
2008-09-12 20:24:00,1.6074,1.6074,1.6073,1.6074,141900000.0
2008-09-12 20:25:00,1.6074,1.6074,1.6073,1.60735,180200000.0
2008-09-12 20:26:00,1.6073,1.6075,1.6072,1.6073,323800000.0
2008-09-12 20:27:00,1.6073,1.6073,1.607,1.60705,208900000.0
2008-09-12 20:28:00,1.607,1.6071,1.60695,1.6071,99700000.0
2008-09-12 20:29:00,1.6071,1.6071,1.60695,1.607,40400000.0
2008-09-12 20:30:00,1.6071,1.6072,1.607,1.6071,104300000.0
2008-09-12 20:31:00,1.6071,1.6071,1.6068,1.60685,103400000.0
2008-09-12 20:32:00,1.60685,1.6069,1.6067,1.6068,137600000.0
2008-09-12 20:33:00,1.6068,1.6075,1.6068,1.6074,210200000.0
2008-09-12 20:34:00,1.60735,1.6074,1.6069,1.6069,190800000.0
2008-09-12 20:35:00,1.6069,1.6072,1.6069,1.6072,156000000.0
2008-09-12 20:36:00,1.6072,1.6074,1.60705,1.6072,140600000.0
2008-09-12 20:37:00,1.6072,1.60745,1.6072,1.6074,176000000.0
2008-09-12 20:38:00,1.6073,1.6074,1.6073,1.6073,58800000.0
2008-09-12 20:39:00,1.6073,1.6079,1.6073,1.6079,281500000.0
2008-09-12 20:40:00,1.6079,1.608,1.60765,1.6079,207000000.0
2008-09-12 20:41:00,1.60785,1.60795,1.6077,1.6078,297800000.0
2008-09-12 20:42:00,1.6078,1.608,1.6078,1.608,201200000.0
2008-09-12 20:43:00,1.608,1.6084,1.6079,1.6084,151600000.0
2008-09-12 20:44:00,1.6085,1.6087,1.6083,1.6083,80800000.0
2008-09-12 20:45:00,1.6084,1.6084,1.6083,1.6083,92000000.0
2008-09-12 20:46:00,1.6083,1.6083,1.6082,1.6082,179700000.0
2008-09-12 20:47:00,1.6082,1.6082,1.6082,1.6082,12400000.0
2008-09-12 20:48:00,1.6082,1.6083,1.6082,1.6083,87200000.0
2008-09-12 20:49:00,1.6083,1.6083,1.6082,1.6083,103400000.0
2008-09-12 20:50:00,1.6083,1.60835,1.6082,1.6083,89500000.0
2008-09-12 20:51:00,1.6082,1.6083,1.608,1.608,170300000.0
2008-09-12 20:52:00,1.608,1.6081,1.6079,1.6079,195000000.0
2008-09-12 20:53:00,1.6079,1.608,1.6077,1.6077,159200000.0
2008-09-12 20:54:00,1.6077,1.6081,1.6077,1.608,97400000.0
2008-09-12 20:55:00,1.60815,1.6083,1.6079,1.608,132500000.0
2008-09-12 20:56:00,1.6081,1.6084,1.608,1.6084,168500000.0
2008-09-12 20:57:00,1.6084,1.6087,1.6084,1.6087,161800000.0
2008-09-12 20:58:00,1.6087,1.6087,1.6083,1.6086,200500000.0
2008-09-12 20:59:00,1.6086,1.6088,1.60845,1.6088,136700000.0
2008-09-12 21:00:00,1.6088,1.6088,1.6085,1.6086,175000000.0
2008-09-12 21:01:00,1.60865,1.6087,1.6085,1.6086,194300000.0
2008-09-12 21:02:00,1.6086,1.60875,1.6085,1.60875,143500000.0
2008-09-12 21:03:00,1.6087,1.6087,1.6086,1.6087,57900000.0
2008-09-12 21:04:00,1.6086,1.6087,1.6086,1.6086,16700000.0
2008-09-12 21:05:00,1.6086,1.6086,1.60845,1.6085,33100000.0
2008-09-12 21:06:00,1.6086,1.6087,1.60845,1.6086,85400000.0
2008-09-12 21:07:00,1.6087,1.6087,1.6086,1.6086,92100000.0
2008-09-12 21:08:00,1.6086,1.6089,1.6086,1.6089,166700000.0
2008-09-12 21:09:00,1.6089,1.609,1.6087,1.6088,179100000.0
2008-09-12 21:10:00,1.6087,1.6089,1.6086,1.6086,119100000.0
2008-09-12 21:11:00,1.60855,1.6087,1.6084,1.6086,248600000.0
2008-09-12 21:12:00,1.6086,1.6086,1.6084,1.6084,174300000.0
2008-09-12 21:13:00,1.6084,1.6084,1.6079,1.6079,739800020.0
2008-09-12 21:14:00,1.6079,1.60835,1.6079,1.6082,1181500013.0
2008-09-12 21:15:00,1.6082,1.6084,1.6082,1.6083,75400000.0
2008-09-12 21:16:00,1.6083,1.6086,1.6083,1.6085,54900000.0
2008-09-12 21:17:00,1.6085,1.6085,1.6084,1.6084,66300000.0
2008-09-12 21:18:00,1.6084,1.6086,1.6084,1.60855,105100000.0
2008-09-12 21:19:00,1.6085,1.60865,1.60835,1.6084,286100002.0
2008-09-12 21:20:00,1.6084,1.6085,1.6083,1.6084,134000000.0
2008-09-12 21:21:00,1.6084,1.6085,1.6083,1.6084,180900000.0
2008-09-12 21:22:00,1.6084,1.6086,1.6083,1.6086,57400000.0
2008-09-12 21:23:00,1.6086,1.6088,1.6086,1.6087,112100000.0
2008-09-12 21:24:00,1.6088,1.6088,1.6085,1.6086,99500000.0
2008-09-12 21:25:00,1.6086,1.6087,1.6086,1.6087,55000000.0
2008-09-12 21:26:00,1.6087,1.6087,1.6086,1.6086,26900000.0
2008-09-12 21:27:00,1.6086,1.6088,1.6086,1.6087,40700000.0
2008-09-12 21:28:00,1.6086,1.6086,1.6083,1.6083,86900000.0
2008-09-12 21:29:00,1.6083,1.6083,1.6082,1.6083,56600000.0
2008-09-12 21:30:00,1.6083,1.6084,1.6083,1.6084,82000000.0
2008-09-12 21:31:00,1.6084,1.6085,1.6083,1.6084,230800000.0
2008-09-12 21:32:00,1.6084,1.6085,1.6083,1.6083,131300000.0
2008-09-12 21:33:00,1.6084,1.6085,1.6084,1.6084,88400000.0
2008-09-12 21:34:00,1.6084,1.6086,1.6083,1.6085,102100000.0
2008-09-12 21:35:00,1.60845,1.6087,1.60845,1.6087,69000000.0
2008-09-12 21:36:00,1.6087,1.6087,1.6085,1.6086,69900000.0
2008-09-12 21:37:00,1.6086,1.6091,1.6085,1.6086,190100000.0
2008-09-12 21:38:00,1.6086,1.6087,1.6083,1.6084,124300000.0
2008-09-12 21:39:00,1.6084,1.6086,1.60835,1.60835,43600000.0
2008-09-12 21:40:00,1.6084,1.6086,1.6084,1.6085,118500000.0
2008-09-12 21:41:00,1.6085,1.6089,1.6085,1.6085,224700000.0
2008-09-12 21:42:00,1.6085,1.6086,1.6084,1.6084,165900000.0
2008-09-12 21:43:00,1.6084,1.60855,1.60835,1.6085,174000000.0
2008-09-12 21:44:00,1.6085,1.60875,1.6085,1.6087,74400000.0
2008-09-12 21:45:00,1.6087,1.6088,1.6085,1.6085,129200000.0
2008-09-12 21:46:00,1.60855,1.6087,1.6085,1.6085,133300000.0
2008-09-12 21:47:00,1.6085,1.60875,1.6084,1.60875,131700000.0
2008-09-12 21:48:00,1.60875,1.6088,1.6087,1.60875,82600000.0
2008-09-12 21:49:00,1.6088,1.6088,1.6088,1.6088,126800000.0
2008-09-12 21:50:00,1.6088,1.609,1.6088,1.609,310000000.0
2008-09-12 21:51:00,1.609,1.6091,1.6089,1.6091,70600000.0
2008-09-12 21:52:00,1.6091,1.6091,1.609,1.6091,79100000.0
2008-09-12 21:53:00,1.6091,1.6091,1.6089,1.60905,84500000.0
2008-09-12 21:54:00,1.609,1.609,1.6085,1.6085,82700000.0
2008-09-12 21:55:00,1.6085,1.6085,1.6077,1.608,231900000.0
2008-09-12 21:56:00,1.608,1.6081,1.608,1.6081,37800000.0
2008-09-12 21:57:00,1.6081,1.6083,1.608,1.6081,105700000.0
2008-09-12 21:58:00,1.6081,1.6083,1.608,1.6082,194600000.0
2008-09-12 21:59:00,1.6082,1.6082,1.60765,1.6079,66800000.0
2008-09-12 22:00:00,1.6079,1.60825,1.6078,1.60825,71200000.0
2008-09-12 22:01:00,1.6083,1.6085,1.6083,1.6085,12000000.0
2008-09-12 22:02:00,1.6084,1.6085,1.6084,1.60845,28800000.0
2008-09-12 22:03:00,1.6085,1.6085,1.6084,1.6084,13300000.0
2008-09-12 22:04:00,1.6084,1.60875,1.6084,1.60875,40200000.0
2008-09-12 22:05:00,1.60855,1.6088,1.60845,1.6086,21856700.0
2008-09-12 22:06:00,1.6088,1.6089,1.6085,1.6086,32300000.0
2008-09-12 22:07:00,1.6089,1.60905,1.6088,1.609,44600000.0
2008-09-12 22:08:00,1.609,1.6091,1.6086,1.6088,175000000.0
2008-09-12 22:09:00,1.6087,1.6088,1.6087,1.6088,118000000.0
2008-09-12 22:10:00,1.6089,1.6089,1.6088,1.6088,24600000.0
2008-09-12 22:11:00,1.6087,1.6093,1.6087,1.6091,221800001.0
2008-09-12 22:12:00,1.6091,1.60915,1.6091,1.60915,233600012.0
2008-09-12 22:13:00,1.60915,1.6092,1.60885,1.6089,468399992.0
2008-09-12 22:14:00,1.6089,1.609,1.6089,1.609,1225599978.0
2008-09-12 22:15:00,1.609,1.609,1.609,1.609,326399992.0
2008-09-12 22:16:00,1.609,1.609,1.609,1.609,407999990.0
2008-09-12 22:17:00,1.609,1.609,1.6089,1.609,1551999961.0
2008-09-12 22:18:00,1.609,1.6091,1.6089,1.6089,1897399965.0
2008-09-12 22:19:00,1.6089,1.60915,1.6089,1.60915,1856099951.0
2008-09-12 22:20:00,1.6091,1.6092,1.6086,1.6087,139400000.0
2008-09-12 22:21:00,1.6087,1.6089,1.60865,1.6088,102200000.0
2008-09-12 22:22:00,1.6088,1.6091,1.6088,1.6089,27900000.0
2008-09-12 22:23:00,1.609,1.6091,1.609,1.609,10300000.0
2008-09-12 22:24:00,1.609,1.6094,1.609,1.6092,50800000.0
2008-09-12 22:25:00,1.6092,1.60925,1.609,1.6092,176200002.0
2008-09-12 22:26:00,1.6091,1.6093,1.6089,1.6089,752900009.0
2008-09-12 22:27:00,1.6091,1.6091,1.609,1.6091,752900009.0
2008-09-12 22:28:00,1.6091,1.6091,1.60845,1.6085,831300009.0
2008-09-12 22:29:00,1.6085,1.6087,1.6085,1.6086,37600000.0
2008-09-12 22:30:00,1.6085,1.6085,1.6082,1.6082,160200000.0
2008-09-12 22:31:00,1.6082,1.6084,1.6082,1.6084,91200000.0
2008-09-12 22:32:00,1.6083,1.6083,1.6082,1.6083,140700000.0
2008-09-12 22:33:00,1.6083,1.6084,1.6083,1.6084,4000000.0
2008-09-12 22:34:00,1.6083,1.6084,1.6083,1.6084,9000000.0
2008-09-12 22:35:00,1.6084,1.6084,1.6083,1.6084,15000000.0
2008-09-12 22:36:00,1.6084,1.6086,1.6084,1.6084,35600000.0
2008-09-12 22:37:00,1.60845,1.6086,1.6083,1.6083,165400004.0
2008-09-12 22:38:00,1.6083,1.6084,1.60765,1.6078,428600016.0
2008-09-12 22:39:00,1.6078,1.6081,1.60685,1.60685,846200015.0
2008-09-12 22:40:00,1.6068,1.6073,1.6066,1.6066,496671359.0
2008-09-12 22:41:00,1.6066,1.6076,1.6066,1.6076,444899994.0
2008-09-12 22:42:00,1.6076,1.6076,1.607,1.6074,737199999.0
2008-09-12 22:43:00,1.60745,1.6077,1.60745,1.6077,215899999.0
2008-09-12 22:44:00,1.60775,1.60775,1.6075,1.6076,245200006.0
2008-09-12 22:45:00,1.6076,1.6076,1.607,1.6076,426900007.0
2008-09-12 22:46:00,1.6076,1.6076,1.6073,1.6076,178799998.0
2008-09-12 22:47:00,1.6076,1.6076,1.6076,1.6076,21600000.0
2008-09-12 22:48:00,1.6073,1.6076,1.60705,1.60715,48700000.0
2008-09-12 22:49:00,1.60715,1.6073,1.607,1.6072,600300007.0
2008-09-12 22:50:00,1.6072,1.60745,1.60705,1.6071,622900003.0
2008-09-12 22:51:00,1.6071,1.6073,1.6067,1.607,653899993.0
2008-09-12 22:52:00,1.607,1.607,1.6062,1.6069,431300021.0
2008-09-12 22:53:00,1.60685,1.607,1.60675,1.6069,263800006.0
2008-09-12 22:54:00,1.6069,1.6069,1.6067,1.6069,137600000.0
2008-09-12 22:55:00,1.6069,1.60715,1.60675,1.60715,172800000.0
2008-09-12 22:56:00,1.60675,1.60715,1.60665,1.6067,535599994.0
2008-09-12 22:57:00,1.6065,1.6069,1.6062,1.6067,57600000.0
2008-09-12 22:58:00,1.6068,1.608,1.6062,1.6076,57600000.0
2008-09-12 22:59:00,1.60735,1.60775,1.6071,1.60775,57600000.0
2008-09-14 23:00:00,1.60175,1.60184,1.60091,1.60095,430700004.0
2008-09-14 23:01:00,1.60093,1.60153,1.60055,1.6009,709900002.0
2008-09-14 23:02:00,1.60062,1.60118,1.60045,1.60085,276600000.0
2008-09-14 23:03:00,1.6009,1.60204,1.60087,1.60105,497999998.0
2008-09-14 23:04:00,1.60114,1.60372,1.6008,1.60182,148199999.0
2008-09-14 23:05:00,1.60159,1.60269,1.60082,1.60243,539000007.0
2008-09-14 23:06:00,1.60222,1.60279,1.60208,1.60272,346000008.0
2008-09-14 23:07:00,1.60285,1.6034,1.60245,1.60337,182100001.0
2008-09-14 23:08:00,1.60326,1.60347,1.60281,1.60326,449800004.0
2008-09-14 23:09:00,1.60313,1.60313,1.60239,1.6027,510800002.0
2008-09-14 23:10:00,1.60304,1.60482,1.60292,1.60425,602500001.0
2008-09-14 23:11:00,1.60432,1.60456,1.60325,1.60393,164600000.0
2008-09-14 23:12:00,1.60366,1.60471,1.60261,1.60408,461000004.0
2008-09-14 23:13:00,1.60418,1.60465,1.60375,1.60385,451299999.0
2008-09-14 23:14:00,1.60357,1.60408,1.60357,1.60378,440000002.0
2008-09-14 23:15:00,1.60373,1.60433,1.60357,1.60373,313100002.0
2008-09-14 23:16:00,1.60388,1.60471,1.6037,1.60433,672900008.0
2008-09-14 23:17:00,1.60422,1.60464,1.60376,1.6041,221300000.0
2008-09-14 23:18:00,1.60377,1.60436,1.60322,1.60328,520300002.0
2008-09-14 23:19:00,1.60351,1.60373,1.60326,1.60373,485000004.0
2008-09-14 23:20:00,1.60347,1.60369,1.60245,1.60277,188000002.0
2008-09-14 23:21:00,1.60285,1.60403,1.60274,1.60349,474500001.0
2008-09-14 23:22:00,1.6038,1.60424,1.60336,1.60397,472700001.0
2008-09-14 23:23:00,1.60388,1.60494,1.60318,1.60446,285399999.0
2008-09-14 23:24:00,1.60454,1.60485,1.60424,1.60442,197600000.0
2008-09-14 23:25:00,1.60438,1.6046,1.60422,1.60448,109700000.0
2008-09-14 23:26:00,1.60412,1.60464,1.60402,1.60436,297700001.0
2008-09-14 23:27:00,1.6044,1.6051,1.60403,1.60467,429600007.0
2008-09-14 23:28:00,1.6039,1.6054,1.6039,1.60509,121700001.0
2008-09-14 23:29:00,1.60511,1.6052,1.60419,1.60426,156000002.0
2008-09-14 23:30:00,1.60452,1.60488,1.60406,1.60438,85299999.0
2008-09-14 23:31:00,1.60452,1.60486,1.60414,1.60486,44199999.0
2008-09-14 23:32:00,1.6047,1.60497,1.60411,1.60488,168699996.0
2008-09-14 23:33:00,1.60439,1.60486,1.60414,1.6044,61700000.0
2008-09-14 23:34:00,1.60378,1.60444,1.60355,1.60423,44100000.0
2008-09-14 23:35:00,1.60344,1.60388,1.60325,1.60329,48900000.0
2008-09-14 23:36:00,1.60253,1.60342,1.60236,1.60259,46800000.0
2008-09-14 23:37:00,1.60377,1.60377,1.60284,1.60323,109100003.0
2008-09-14 23:38:00,1.60317,1.60317,1.60254,1.60273,111600000.0
2008-09-14 23:39:00,1.60288,1.60375,1.60234,1.60351,166200000.0
2008-09-14 23:40:00,1.60333,1.60399,1.60268,1.60362,196100004.0
2008-09-14 23:41:00,1.60344,1.60361,1.60289,1.60361,273400005.0
2008-09-14 23:42:00,1.60315,1.60361,1.60298,1.60336,39700000.0
2008-09-14 23:43:00,1.60378,1.60388,1.60283,1.60283,59300000.0
2008-09-14 23:44:00,1.6029,1.60335,1.6028,1.60305,69899999.0
2008-09-14 23:45:00,1.60312,1.60346,1.60279,1.60335,76200000.0
2008-09-14 23:46:00,1.60302,1.60338,1.60267,1.60309,201400002.0
2008-09-14 23:47:00,1.60299,1.60313,1.60209,1.60253,86900000.0
2008-09-14 23:48:00,1.60243,1.60271,1.60229,1.6025,78100000.0
2008-09-14 23:49:00,1.60252,1.60271,1.60216,1.60255,136499999.0
2008-09-14 23:50:00,1.60223,1.60288,1.60223,1.60282,37900000.0
2008-09-14 23:51:00,1.60224,1.60261,1.60218,1.60248,117699999.0
2008-09-14 23:52:00,1.60217,1.60243,1.60191,1.60191,38600000.0
2008-09-14 23:53:00,1.60192,1.6025,1.60192,1.6025,55600000.0
2008-09-14 23:54:00,1.60248,1.60251,1.60219,1.60219,18500000.0
2008-09-14 23:55:00,1.6022,1.6022,1.6016,1.60163,58100000.0
2008-09-14 23:56:00,1.60139,1.60179,1.60072,1.6012,169000000.0
2008-09-14 23:57:00,1.6011,1.60122,1.60048,1.60064,70300000.0
2008-09-14 23:58:00,1.60045,1.60077,1.59998,1.60025,527700004.0
2008-09-14 23:59:00,1.59995,1.60064,1.59953,1.60006,248700001.0
2008-09-15 00:00:00,1.60048,1.60066,1.60011,1.60014,356500000.0
2008-09-15 00:01:00,1.59996,1.60033,1.59946,1.60007,84500000.0
2008-09-15 00:02:00,1.5995,1.59997,1.59941,1.59997,58199999.0
2008-09-15 00:03:00,1.60007,1.60007,1.59954,1.59978,32200000.0
2008-09-15 00:04:00,1.59961,1.60007,1.59951,1.60007,179800002.0
2008-09-15 00:05:00,1.59984,1.60002,1.59944,1.59966,94900002.0
2008-09-15 00:06:00,1.59938,1.6005,1.59938,1.6005,63700000.0
2008-09-15 00:07:00,1.60047,1.60047,1.59977,1.5998,33100000.0
2008-09-15 00:08:00,1.59999,1.60105,1.59992,1.60105,155100002.0
2008-09-15 00:09:00,1.60101,1.60161,1.60041,1.60161,112600000.0
2008-09-15 00:10:00,1.6018,1.6018,1.60135,1.60145,4700000.0
2008-09-15 00:11:00,1.6017,1.6027,1.6017,1.6025,59600000.0
2008-09-15 00:12:00,1.6025,1.6025,1.60215,1.6022,44500000.0
2008-09-15 00:13:00,1.6022,1.6024,1.6022,1.6024,44200000.0
2008-09-15 00:14:00,1.6024,1.60268,1.6021,1.6021,40600000.0
2008-09-15 00:15:00,1.60225,1.6023,1.60175,1.6019,85300000.0
2008-09-15 00:16:00,1.602,1.602,1.6,1.60135,38000000.0
2008-09-15 00:17:00,1.6014,1.60175,1.60135,1.60135,89700000.0
2008-09-15 00:18:00,1.6014,1.6019,1.6014,1.6019,35200000.0
2008-09-15 00:19:00,1.602,1.6022,1.6013,1.6013,29200000.0
2008-09-15 00:20:00,1.6016,1.6019,1.60125,1.6014,41400000.0
2008-09-15 00:21:00,1.6014,1.6014,1.6013,1.6013,4000000.0
2008-09-15 00:22:00,1.60135,1.60135,1.6013,1.60135,3000000.0
2008-09-15 00:23:00,1.6013,1.60145,1.6013,1.60145,3000000.0
2008-09-15 00:24:00,1.60155,1.6016,1.6013,1.6013,6000000.0
2008-09-15 00:25:00,1.60177,1.60183,1.60151,1.6017,59600000.0
2008-09-15 00:26:00,1.6014,1.60185,1.6014,1.6018,9400000.0
2008-09-15 00:27:00,1.60185,1.60295,1.60105,1.6013,38000000.0
2008-09-15 00:28:00,1.6014,1.6019,1.60125,1.60175,44800000.0
2008-09-15 00:29:00,1.6019,1.60205,1.60045,1.6009,54800000.0
2008-09-15 00:30:00,1.60085,1.60085,1.6006,1.6006,6000000.0
2008-09-15 00:31:00,1.6006,1.6006,1.60015,1.60015,2000000.0
2008-09-15 00:32:00,1.60025,1.60147,1.60015,1.60035,24400000.0
2008-09-15 00:33:00,1.6002,1.601,1.6,1.6008,36900000.0
2008-09-15 00:34:00,1.6008,1.60105,1.60035,1.6004,82000000.0
2008-09-15 00:35:00,1.6004,1.6004,1.5999,1.60015,34300000.0
2008-09-15 00:36:00,1.6003,1.60045,1.5994,1.60005,44600000.0
2008-09-15 00:37:00,1.6001,1.6006,1.6001,1.60015,38200000.0
2008-09-15 00:38:00,1.6001,1.6001,1.6001,1.6001,3700000.0
2008-09-15 00:39:00,1.6001,1.6002,1.6001,1.6002,20300000.0
2008-09-15 00:40:00,1.6002,1.6002,1.60015,1.60015,13400000.0
2008-09-15 00:41:00,1.6001,1.6001,1.59975,1.5998,31300000.0
2008-09-15 00:42:00,1.59985,1.60005,1.5998,1.60005,16000000.0
2008-09-15 00:43:00,1.60005,1.60005,1.5999,1.5999,36000000.0
2008-09-15 00:44:00,1.5999,1.6003,1.5998,1.5998,28400000.0
2008-09-15 00:45:00,1.5999,1.60015,1.59955,1.5999,49600000.0
2008-09-15 00:46:00,1.59985,1.59985,1.5996,1.5997,31200000.0
2008-09-15 00:47:00,1.5997,1.5999,1.5996,1.5998,65500000.0
2008-09-15 00:48:00,1.5998,1.5998,1.59975,1.59975,13100000.0
2008-09-15 00:49:00,1.59975,1.6,1.59975,1.6,37000000.0
2008-09-15 00:50:00,1.6,1.6004,1.59965,1.6002,102800000.0
2008-09-15 00:51:00,1.6002,1.6004,1.60015,1.6004,53500000.0
2008-09-15 00:52:00,1.5995,1.6003,1.5995,1.6003,26200000.0
2008-09-15 00:53:00,1.6003,1.6011,1.6002,1.6011,86500000.0
2008-09-15 00:54:00,1.601,1.6011,1.60095,1.60095,11400000.0
2008-09-15 00:55:00,1.6011,1.6011,1.6001,1.6001,7000000.0
2008-09-15 00:56:00,1.60015,1.601,1.5998,1.60095,40600000.0
2008-09-15 00:57:00,1.6004,1.60065,1.60035,1.6006,36300000.0
2008-09-15 00:58:00,1.6006,1.6006,1.60035,1.6004,46400000.0
2008-09-15 00:59:00,1.6004,1.6004,1.5998,1.6001,22700000.0
2008-09-15 01:00:00,1.59995,1.6007,1.59977,1.6005,41600000.0
2008-09-15 01:01:00,1.6006,1.601,1.60045,1.60045,17000000.0
2008-09-15 01:02:00,1.6006,1.60125,1.6006,1.601,48300000.0
2008-09-15 01:03:00,1.60105,1.60207,1.60055,1.60055,48000000.0
2008-09-15 01:04:00,1.60075,1.60135,1.6006,1.6008,82200000.0
2008-09-15 01:05:00,1.6009,1.6011,1.60085,1.6011,30400000.0
2008-09-15 01:06:00,1.6011,1.6012,1.60075,1.6008,15000000.0
2008-09-15 01:07:00,1.6007,1.6007,1.60045,1.60045,12900000.0
2008-09-15 01:08:00,1.60055,1.602,1.6005,1.602,57100000.0
2008-09-15 01:09:00,1.602,1.602,1.6019,1.602,10400000.0
2008-09-15 01:10:00,1.602,1.602,1.602,1.602,28200000.0
2008-09-15 01:11:00,1.60225,1.60288,1.60225,1.6026,80800000.0
2008-09-15 01:12:00,1.6026,1.6026,1.6023,1.6023,91300000.0
2008-09-15 01:13:00,1.6023,1.6028,1.60205,1.60225,73700000.0
2008-09-15 01:14:00,1.60226,1.60268,1.60209,1.60209,112900000.0
2008-09-15 01:15:00,1.6023,1.60245,1.6023,1.60245,37600000.0
2008-09-15 01:16:00,1.6025,1.6025,1.6025,1.6025,23500000.0
2008-09-15 01:17:00,1.6025,1.6025,1.601,1.6018,44400000.0
2008-09-15 01:18:00,1.602,1.602,1.602,1.602,14100000.0
2008-09-15 01:19:00,1.602,1.6026,1.6019,1.6026,49800000.0
2008-09-15 01:20:00,1.6026,1.6026,1.6026,1.6026,23500000.0
2008-09-15 01:21:00,1.6026,1.6026,1.6026,1.6026,14100000.0
2008-09-15 01:22:00,1.6026,1.6029,1.6026,1.6029,32700000.0
2008-09-15 01:23:00,1.60295,1.6032,1.60295,1.603,35500000.0
2008-09-15 01:24:00,1.603,1.60312,1.6025,1.6026,74600000.0
2008-09-15 01:25:00,1.6025,1.6025,1.60185,1.60185,5700000.0
2008-09-15 01:26:00,1.602,1.602,1.6019,1.602,66600000.0
2008-09-15 01:27:00,1.6019,1.60207,1.60065,1.6018,58200000.0
2008-09-15 01:28:00,1.6019,1.60335,1.6017,1.60205,39300000.0
2008-09-15 01:29:00,1.6023,1.60317,1.60205,1.6029,32100000.0
2008-09-15 01:30:00,1.6029,1.6029,1.6021,1.6027,20100000.0
2008-09-15 01:31:00,1.60295,1.60295,1.6023,1.60295,26800000.0
2008-09-15 01:32:00,1.603,1.6036,1.6027,1.603,47900000.0
2008-09-15 01:33:00,1.6032,1.6035,1.6032,1.6033,44700000.0
2008-09-15 01:34:00,1.60345,1.60345,1.6033,1.6033,20800000.0
2008-09-15 01:35:00,1.6033,1.6033,1.6033,1.6033,9400000.0
2008-09-15 01:36:00,1.60335,1.60355,1.60335,1.60335,25500000.0
2008-09-15 01:37:00,1.6034,1.6034,1.6033,1.6034,12400000.0
2008-09-15 01:38:00,1.6033,1.60335,1.6033,1.60335,11400000.0
2008-09-15 01:39:00,1.6035,1.60385,1.60335,1.60385,32300000.0
2008-09-15 01:40:00,1.604,1.604,1.604,1.604,5700000.0
2008-09-15 01:41:00,1.604,1.60405,1.60325,1.6036,37700000.0
2008-09-15 01:42:00,1.60325,1.6039,1.60325,1.60375,37300000.0
2008-09-15 01:43:00,1.6038,1.6041,1.60305,1.60375,37400000.0
2008-09-15 01:44:00,1.60375,1.60395,1.60375,1.60375,23100000.0
2008-09-15 01:45:00,1.6038,1.6039,1.6038,1.60385,14400000.0
2008-09-15 01:46:00,1.6039,1.604,1.60355,1.6039,67200000.0
2008-09-15 01:47:00,1.60395,1.60395,1.60365,1.60375,50900000.0
2008-09-15 01:48:00,1.6037,1.604,1.6037,1.604,45200000.0
2008-09-15 01:49:00,1.60395,1.6041,1.6036,1.60365,62500000.0
2008-09-15 01:50:00,1.6036,1.60375,1.60355,1.60365,42000000.0
2008-09-15 01:51:00,1.6033,1.6037,1.6033,1.60365,100000000.0
2008-09-15 01:52:00,1.6036,1.60365,1.6034,1.6036,151200000.0
2008-09-15 01:53:00,1.6036,1.6036,1.6031,1.6032,238800000.0
2008-09-15 01:54:00,1.6032,1.6032,1.60255,1.603,92400000.0
2008-09-15 01:55:00,1.603,1.60315,1.60275,1.60315,72100000.0
2008-09-15 01:56:00,1.6033,1.6033,1.6033,1.6033,8200000.0
2008-09-15 01:57:00,1.60335,1.60335,1.60315,1.60325,19100000.0
2008-09-15 01:58:00,1.6034,1.60345,1.60245,1.6026,68800000.0
2008-09-15 01:59:00,1.60295,1.6035,1.6024,1.6026,212600000.0
2008-09-15 02:00:00,1.60265,1.6029,1.6021,1.6024,54800000.0
2008-09-15 02:01:00,1.6024,1.6028,1.6024,1.6028,45300000.0
2008-09-15 02:02:00,1.60275,1.60275,1.6026,1.6026,30200000.0
2008-09-15 02:03:00,1.60254,1.60259,1.60226,1.60242,95600000.0
2008-09-15 02:04:00,1.60237,1.60262,1.60237,1.6025,366300000.0
2008-09-15 02:05:00,1.6026,1.6026,1.6022,1.6023,23300000.0
2008-09-15 02:06:00,1.60245,1.60265,1.6023,1.6023,37700000.0
2008-09-15 02:07:00,1.6024,1.6026,1.60235,1.6026,19600000.0
2008-09-15 02:08:00,1.6027,1.60285,1.6019,1.60265,51000000.0
2008-09-15 02:09:00,1.6026,1.6029,1.60185,1.6029,109000000.0
2008-09-15 02:10:00,1.60305,1.60305,1.60285,1.60285,8200000.0
2008-09-15 02:11:00,1.6029,1.6029,1.6029,1.6029,27000000.0
2008-09-15 02:12:00,1.60265,1.60275,1.6026,1.6026,22700000.0
2008-09-15 02:13:00,1.6026,1.6038,1.60235,1.60355,201500000.0
2008-09-15 02:14:00,1.6037,1.60405,1.6032,1.6033,122600000.0
2008-09-15 02:15:00,1.60345,1.6037,1.60345,1.6037,66400000.0
2008-09-15 02:16:00,1.6038,1.6038,1.60325,1.60345,103100000.0
2008-09-15 02:17:00,1.60335,1.6044,1.6033,1.6044,244400000.0
2008-09-15 02:18:00,1.6044,1.6044,1.60375,1.60405,167900000.0
2008-09-15 02:19:00,1.604,1.6041,1.6035,1.6036,86600000.0
2008-09-15 02:20:00,1.6036,1.6036,1.6035,1.6035,35900000.0
2008-09-15 02:21:00,1.6035,1.60355,1.60325,1.6033,54100000.0
2008-09-15 02:22:00,1.6033,1.6039,1.6033,1.60385,56000000.0
2008-09-15 02:23:00,1.6039,1.6039,1.60365,1.6037,22400000.0
2008-09-15 02:24:00,1.60365,1.6037,1.6025,1.60265,27100000.0
2008-09-15 02:25:00,1.6027,1.604,1.60205,1.603,491400000.0
2008-09-15 02:26:00,1.603,1.6031,1.60205,1.6024,213500000.0
2008-09-15 02:27:00,1.60235,1.6028,1.6022,1.6028,59100000.0
2008-09-15 02:28:00,1.6027,1.60285,1.6022,1.60245,102400000.0
2008-09-15 02:29:00,1.6025,1.60275,1.6023,1.6026,69300000.0
2008-09-15 02:30:00,1.6026,1.6027,1.60215,1.6027,80000000.0
2008-09-15 02:31:00,1.60275,1.6028,1.6024,1.6024,32200000.0
2008-09-15 02:32:00,1.6025,1.6026,1.6022,1.60225,47500000.0
2008-09-15 02:33:00,1.60225,1.60225,1.60155,1.6022,118800000.0
2008-09-15 02:34:00,1.6022,1.6026,1.6022,1.6026,59100000.0
2008-09-15 02:35:00,1.6026,1.603,1.60235,1.6029,115200000.0
2008-09-15 02:36:00,1.6029,1.6029,1.60245,1.6027,152200000.0
2008-09-15 02:37:00,1.6026,1.6027,1.6021,1.6025,138200000.0
2008-09-15 02:38:00,1.60265,1.6027,1.60255,1.6026,135800000.0
2008-09-15 02:39:00,1.6026,1.6029,1.6025,1.6029,175400000.0
2008-09-15 02:40:00,1.603,1.6033,1.603,1.60325,64000000.0
2008-09-15 02:41:00,1.60315,1.60315,1.6031,1.6031,135100008.0
2008-09-15 02:42:00,1.6031,1.6032,1.6031,1.6032,103400006.0
2008-09-15 02:43:00,1.6032,1.60485,1.6032,1.60485,586499990.0
2008-09-15 02:44:00,1.6048,1.6052,1.6048,1.6051,94000000.0
2008-09-15 02:45:00,1.6051,1.6055,1.60505,1.6055,89000000.0
2008-09-15 02:46:00,1.6055,1.6055,1.6055,1.6055,4000000.0
2008-09-15 02:47:00,1.6055,1.6055,1.60485,1.60515,108899999.0
2008-09-15 02:48:00,1.60515,1.6055,1.60495,1.605,41500000.0
2008-09-15 02:49:00,1.605,1.6051,1.60485,1.6051,6300000.0
2008-09-15 02:50:00,1.6051,1.6051,1.605,1.605,19500000.0
2008-09-15 02:51:00,1.605,1.6051,1.605,1.605,31800000.0
2008-09-15 02:52:00,1.605,1.605,1.605,1.605,31500000.0
2008-09-15 02:53:00,1.6047,1.605,1.6041,1.6047,139300000.0
2008-09-15 02:54:00,1.6047,1.6047,1.60375,1.6041,251300000.0
2008-09-15 02:55:00,1.604,1.604,1.60375,1.6039,33200000.0
2008-09-15 02:56:00,1.604,1.60405,1.6039,1.604,27400000.0
2008-09-15 02:57:00,1.604,1.6043,1.6036,1.6042,125700001.0
2008-09-15 02:58:00,1.6042,1.6042,1.6042,1.6042,19899999.0
2008-09-15 02:59:00,1.6042,1.60435,1.6042,1.6043,29200000.0
2008-09-15 03:00:00,1.6041,1.6042,1.604,1.604,126500001.0
2008-09-15 03:01:00,1.604,1.604,1.60345,1.6037,362600002.0
2008-09-15 03:02:00,1.6037,1.604,1.6036,1.6039,326100004.0
2008-09-15 03:03:00,1.6037,1.60382,1.60349,1.60382,27800000.0
2008-09-15 03:04:00,1.6039,1.6039,1.60305,1.60315,139460003.0
2008-09-15 03:05:00,1.60325,1.6035,1.60315,1.6034,174200000.0
2008-09-15 03:06:00,1.6034,1.6034,1.6028,1.60315,183799999.0
2008-09-15 03:07:00,1.6032,1.6035,1.6028,1.60285,312000000.0
2008-09-15 03:08:00,1.6029,1.60295,1.6028,1.6028,66399999.0
2008-09-15 03:09:00,1.6029,1.60335,1.6028,1.60325,74500000.0
2008-09-15 03:10:00,1.6033,1.60335,1.60315,1.60335,41700000.0
2008-09-15 03:11:00,1.6033,1.60335,1.603,1.60325,54100000.0
2008-09-15 03:12:00,1.6032,1.6032,1.6028,1.6031,9500000.0
2008-09-15 03:13:00,1.6031,1.6031,1.6031,1.6031,1000000.0
2008-09-15 03:14:00,1.6031,1.6031,1.60235,1.6024,520299999.0
2008-09-15 03:15:00,1.6024,1.6024,1.6018,1.60205,227700000.0
2008-09-15 03:16:00,1.6021,1.6021,1.60165,1.6019,151500000.0
2008-09-15 03:17:00,1.6019,1.6019,1.6019,1.6019,12200000.0
2008-09-15 03:18:00,1.602,1.602,1.6016,1.6017,26700000.0
2008-09-15 03:19:00,1.6017,1.60175,1.6017,1.6017,28800000.0
2008-09-15 03:20:00,1.6017,1.6018,1.6017,1.6017,105200000.0
2008-09-15 03:21:00,1.6017,1.6019,1.6017,1.6017,266600002.0
2008-09-15 03:22:00,1.60175,1.602,1.6017,1.6019,603299984.0
2008-09-15 03:23:00,1.60195,1.60195,1.60165,1.6017,109100000.0
2008-09-15 03:24:00,1.60175,1.6018,1.6017,1.6018,75600000.0
2008-09-15 03:25:00,1.60185,1.60185,1.6017,1.6017,476399997.0
2008-09-15 03:26:00,1.6017,1.6018,1.60135,1.60155,168499998.0
2008-09-15 03:27:00,1.6015,1.60155,1.6015,1.60155,430500026.0
2008-09-15 03:28:00,1.6015,1.60155,1.6015,1.60155,71600000.0
2008-09-15 03:29:00,1.60155,1.60205,1.60155,1.6019,532799990.0
2008-09-15 03:30:00,1.6019,1.6023,1.6019,1.6023,112000004.0
2008-09-15 03:31:00,1.6023,1.6028,1.6023,1.6027,226400008.0
2008-09-15 03:32:00,1.6027,1.60285,1.6027,1.6027,753400046.0
2008-09-15 03:33:00,1.6027,1.6027,1.6027,1.6027,1036800064.0
2008-09-15 03:34:00,1.6027,1.6027,1.6027,1.6027,356400022.0
2008-09-15 03:35:00,1.6027,1.60295,1.6027,1.60295,311600016.0
2008-09-15 03:36:00,1.6029,1.6031,1.60285,1.60305,38400000.0
2008-09-15 03:37:00,1.60325,1.6042,1.603,1.60325,32000000.0
2008-09-15 03:38:00,1.6032,1.6032,1.60315,1.6032,10800000.0
2008-09-15 03:39:00,1.60315,1.6033,1.60315,1.6032,66900000.0
2008-09-15 03:40:00,1.60315,1.6032,1.60315,1.6032,4800000.0
2008-09-15 03:41:00,1.60325,1.6034,1.6032,1.6034,17300000.0
2008-09-15 03:42:00,1.6034,1.6034,1.6034,1.6034,5400000.0
2008-09-15 03:43:00,1.6034,1.60345,1.6034,1.6034,42600000.0
2008-09-15 03:44:00,1.6034,1.6034,1.6034,1.6034,5400000.0
2008-09-15 03:45:00,1.6034,1.6034,1.6034,1.6034,64800000.0
2008-09-15 03:46:00,1.6033,1.6033,1.6023,1.6023,114499999.0
2008-09-15 03:47:00,1.6023,1.6023,1.60215,1.60225,13500000.0
2008-09-15 03:48:00,1.60225,1.6023,1.60225,1.6023,4000000.0
2008-09-15 03:49:00,1.60225,1.60225,1.60225,1.60225,2000000.0
2008-09-15 03:50:00,1.6023,1.60235,1.6023,1.6023,6000000.0
2008-09-15 03:51:00,1.60235,1.60235,1.6022,1.6022,799999970.0
2008-09-15 03:52:00,1.6022,1.6022,1.60145,1.6021,1104099966.0
2008-09-15 03:53:00,1.60215,1.60215,1.6017,1.6021,57900000.0
2008-09-15 03:54:00,1.6021,1.6021,1.6015,1.6015,49000000.0
2008-09-15 03:55:00,1.6021,1.6021,1.6015,1.6021,37200000.0
2008-09-15 03:56:00,1.6021,1.6022,1.60135,1.60165,59800000.0
2008-09-15 03:57:00,1.60175,1.6019,1.6017,1.6017,158800009.0
2008-09-15 03:58:00,1.60175,1.6019,1.6016,1.6016,642699990.0
2008-09-15 03:59:00,1.6016,1.60175,1.6016,1.6017,191100008.0
2008-09-15 04:00:00,1.6017,1.60185,1.6017,1.60185,247500011.0
2008-09-15 04:01:00,1.60185,1.60205,1.60185,1.6019,235100005.0
2008-09-15 04:02:00,1.6019,1.6021,1.6019,1.6021,321800005.0
2008-09-15 04:03:00,1.60215,1.60265,1.6021,1.6026,497200005.0
2008-09-15 04:04:00,1.6026,1.6027,1.6026,1.6027,356400005.0
2008-09-15 04:05:00,1.6027,1.6029,1.6027,1.6029,167000003.0
2008-09-15 04:06:00,1.6029,1.60325,1.6029,1.60315,112600004.0
2008-09-15 04:07:00,1.60315,1.60315,1.6031,1.6031,314200002.0
2008-09-15 04:08:00,1.6031,1.60335,1.6031,1.60335,563000024.0
2008-09-15 04:09:00,1.6032,1.60335,1.6032,1.60335,8900000.0
2008-09-15 04:10:00,1.6032,1.6033,1.6032,1.6032,433900005.0
2008-09-15 04:11:00,1.6032,1.60325,1.6031,1.6032,165200000.0
2008-09-15 04:12:00,1.6031,1.6031,1.603,1.603,62900001.0
2008-09-15 04:13:00,1.603,1.60415,1.603,1.6039,859899997.0
2008-09-15 04:14:00,1.6039,1.60405,1.6039,1.604,385999998.0
2008-09-15 04:15:00,1.604,1.6048,1.60345,1.6038,412000011.0
2008-09-15 04:16:00,1.6038,1.6041,1.6038,1.6041,294800004.0
2008-09-15 04:17:00,1.604,1.6044,1.6039,1.6044,531300009.0
2008-09-15 04:18:00,1.60435,1.6052,1.6043,1.6052,387599998.0
2008-09-15 04:19:00,1.6052,1.6055,1.6046,1.6052,164500000.0
2008-09-15 04:20:00,1.60515,1.6052,1.6045,1.6046,585600012.0
2008-09-15 04:21:00,1.6046,1.6046,1.6046,1.6046,162000010.0
2008-09-15 04:22:00,1.6046,1.6046,1.6046,1.6046,178200011.0
2008-09-15 04:23:00,1.6046,1.6047,1.6046,1.6047,133000003.0
2008-09-15 04:24:00,1.60445,1.6045,1.60445,1.6045,25600000.0
2008-09-15 04:25:00,1.60465,1.60465,1.60445,1.60445,4400000.0
2008-09-15 04:26:00,1.6045,1.6045,1.6045,1.6045,37600000.0
2008-09-15 04:27:00,1.60455,1.60465,1.6045,1.60465,1148499945.0
2008-09-15 04:28:00,1.6047,1.6049,1.6045,1.6046,266600004.0
2008-09-15 04:29:00,1.6046,1.60485,1.6035,1.6039,945067500.0
2008-09-15 04:30:00,1.6039,1.6039,1.6038,1.6038,596599991.0
2008-09-15 04:31:00,1.6038,1.6038,1.60355,1.6036,629600018.0
2008-09-15 04:32:00,1.6036,1.6036,1.6036,1.6036,777600048.0
2008-09-15 04:33:00,1.6036,1.6036,1.6036,1.6036,1357999999.0
2008-09-15 04:34:00,1.6036,1.60375,1.6036,1.6037,170600000.0
2008-09-15 04:35:00,1.6037,1.6038,1.6037,1.6038,92300000.0
2008-09-15 04:36:00,1.6038,1.60395,1.60325,1.6038,610800007.0
2008-09-15 04:37:00,1.6038,1.6038,1.6038,1.6038,216000000.0
2008-09-15 04:38:00,1.6038,1.6038,1.6037,1.6038,554800028.0
2008-09-15 04:39:00,1.6038,1.6038,1.6037,1.6038,360400022.0
2008-09-15 04:40:00,1.6037,1.6038,1.6037,1.6038,222600013.0
2008-09-15 04:41:00,1.6039,1.604,1.60365,1.6037,213500009.0
2008-09-15 04:42:00,1.6037,1.6037,1.6033,1.6033,76600000.0
2008-09-15 04:43:00,1.6033,1.6033,1.60305,1.6031,199800000.0
2008-09-15 04:44:00,1.6031,1.6031,1.6031,1.6031,64800000.0
2008-09-15 04:45:00,1.60345,1.60345,1.60345,1.60345,13900000.0
2008-09-15 04:46:00,1.6035,1.6037,1.6035,1.6037,111267501.0
2008-09-15 04:47:00,1.6037,1.604,1.6037,1.6039,457600003.0
2008-09-15 04:48:00,1.6039,1.60405,1.60255,1.60295,591000001.0
2008-09-15 04:49:00,1.603,1.6033,1.6025,1.6028,300600000.0
2008-09-15 04:50:00,1.60265,1.6031,1.60265,1.6031,540100007.0
2008-09-15 04:51:00,1.6031,1.6034,1.6031,1.6033,493600014.0
2008-09-15 04:52:00,1.6033,1.6033,1.6033,1.6033,194400000.0
2008-09-15 04:53:00,1.60305,1.6033,1.60305,1.6033,71000001.0
2008-09-15 04:54:00,1.6033,1.6033,1.6033,1.6033,10800000.0
2008-09-15 04:55:00,1.6033,1.6034,1.60265,1.6031,231000000.0
2008-09-15 04:56:00,1.6031,1.6031,1.60285,1.603,167400003.0
2008-09-15 04:57:00,1.603,1.603,1.603,1.603,178200001.0
2008-09-15 04:58:00,1.603,1.603,1.60235,1.6025,558200000.0
2008-09-15 04:59:00,1.6025,1.6025,1.60215,1.6024,260800001.0
2008-09-15 05:00:00,1.6024,1.6028,1.6024,1.6026,374500001.0
2008-09-15 05:01:00,1.6026,1.6026,1.60205,1.6026,276000000.0
2008-09-15 05:02:00,1.6026,1.6031,1.6026,1.6031,316300004.0
2008-09-15 05:03:00,1.6031,1.6031,1.60245,1.60285,244300001.0
2008-09-15 05:04:00,1.6028,1.6031,1.6024,1.6026,523299999.0
2008-09-15 05:05:00,1.6026,1.60265,1.60185,1.6024,281900003.0
2008-09-15 05:06:00,1.6024,1.6032,1.6024,1.6032,170000001.0
2008-09-15 05:07:00,1.6032,1.6034,1.6029,1.6033,445800001.0
2008-09-15 05:08:00,1.603,1.603,1.6026,1.6028,212799998.0
2008-09-15 05:09:00,1.6028,1.6031,1.6028,1.603,370500003.0
2008-09-15 05:10:00,1.60305,1.6032,1.60305,1.6031,76200000.0
2008-09-15 05:11:00,1.6031,1.6031,1.6031,1.6031,75600000.0
2008-09-15 05:12:00,1.6031,1.6031,1.60275,1.6029,264700000.0
2008-09-15 05:13:00,1.6029,1.6035,1.6018,1.6023,325100003.0
2008-09-15 05:14:00,1.60235,1.6033,1.6023,1.60295,824400011.0
2008-09-15 05:15:00,1.603,1.6033,1.6027,1.6029,1606100041.0
2008-09-15 05:16:00,1.6029,1.60335,1.60195,1.6021,445900000.0
2008-09-15 05:17:00,1.6021,1.6024,1.5994,1.5996,1153200000.0
2008-09-15 05:18:00,1.5996,1.5996,1.5985,1.5992,769300018.0
2008-09-15 05:19:00,1.5992,1.5998,1.5988,1.5998,638500000.0
2008-09-15 05:20:00,1.5998,1.60065,1.5998,1.6006,390000004.0
2008-09-15 05:21:00,1.6006,1.6012,1.6,1.6011,324100005.0
2008-09-15 05:22:00,1.6012,1.6015,1.6008,1.6011,547399996.0
2008-09-15 05:23:00,1.60125,1.6021,1.60125,1.602,464500000.0
2008-09-15 05:24:00,1.60215,1.6025,1.602,1.6022,372100001.0
2008-09-15 05:25:00,1.6022,1.6022,1.6014,1.6014,403100012.0
2008-09-15 05:26:00,1.60125,1.6014,1.60125,1.6014,878500015.0
2008-09-15 05:27:00,1.60155,1.6016,1.60015,1.6004,1039999993.0
2008-09-15 05:28:00,1.6004,1.6006,1.5996,1.6004,226000000.0
2008-09-15 05:29:00,1.6004,1.6013,1.6004,1.601,166100001.0
2008-09-15 05:30:00,1.60095,1.60165,1.60095,1.6012,296700006.0
2008-09-15 05:31:00,1.6012,1.6012,1.6011,1.6012,112000000.0
2008-09-15 05:32:00,1.6012,1.6013,1.6012,1.6013,25400000.0
2008-09-15 05:33:00,1.60105,1.6013,1.60095,1.6013,38200000.0
2008-09-15 05:34:00,1.6013,1.60135,1.6013,1.6013,41800000.0
2008-09-15 05:35:00,1.60125,1.6013,1.60125,1.6013,52500000.0
2008-09-15 05:36:00,1.6013,1.6013,1.60105,1.6011,42600000.0
2008-09-15 05:37:00,1.6011,1.6019,1.601,1.6017,884400002.0
2008-09-15 05:38:00,1.6017,1.6023,1.6017,1.6023,209799997.0
2008-09-15 05:39:00,1.6023,1.6023,1.60145,1.6022,1439700025.0
2008-09-15 05:40:00,1.60225,1.6025,1.60145,1.6021,121800000.0
2008-09-15 05:41:00,1.60205,1.6022,1.602,1.6021,108100000.0
2008-09-15 05:42:00,1.6021,1.6023,1.6014,1.6023,334300001.0
2008-09-15 05:43:00,1.60225,1.60225,1.6021,1.6021,26400000.0
2008-09-15 05:44:00,1.6021,1.60215,1.6021,1.6021,103800000.0
2008-09-15 05:45:00,1.60215,1.60265,1.60215,1.6022,120000001.0
2008-09-15 05:46:00,1.6022,1.6024,1.60215,1.6022,358200018.0
2008-09-15 05:47:00,1.6022,1.6022,1.6022,1.6022,243000015.0
2008-09-15 05:48:00,1.6022,1.6022,1.60175,1.602,110800003.0
2008-09-15 05:49:00,1.60205,1.60205,1.602,1.60205,73300000.0
2008-09-15 05:50:00,1.602,1.60205,1.602,1.602,85800000.0
2008-09-15 05:51:00,1.602,1.6021,1.602,1.602,104700000.0
2008-09-15 05:52:00,1.602,1.602,1.60175,1.602,137000000.0
2008-09-15 05:53:00,1.602,1.60205,1.602,1.602,112700000.0
2008-09-15 05:54:00,1.602,1.6021,1.6019,1.6021,174200000.0
2008-09-15 05:55:00,1.6021,1.6021,1.60065,1.601,223000000.0
2008-09-15 05:56:00,1.6011,1.6021,1.6009,1.6016,235800000.0
2008-09-15 05:57:00,1.6016,1.6022,1.6016,1.6021,207800000.0
2008-09-15 05:58:00,1.6021,1.6024,1.6017,1.6021,237799998.0
2008-09-15 05:59:00,1.6021,1.6021,1.60135,1.6014,273200000.0
2008-09-15 06:00:00,1.6015,1.6016,1.6015,1.6015,58200001.0
2008-09-15 06:01:00,1.6015,1.60195,1.6015,1.6018,491200000.0
2008-09-15 06:02:00,1.6018,1.6018,1.6016,1.6018,542400000.0
2008-09-15 06:03:00,1.6018,1.60215,1.6015,1.602,886300006.0
2008-09-15 06:04:00,1.60205,1.6025,1.6019,1.6025,800800008.0
2008-09-15 06:05:00,1.6025,1.6025,1.6016,1.6018,658800014.0
2008-09-15 06:06:00,1.60175,1.603,1.6017,1.6029,628800001.0
2008-09-15 06:07:00,1.6029,1.60345,1.60285,1.60285,357699992.0
2008-09-15 06:08:00,1.60315,1.60315,1.603,1.603,154300000.0
2008-09-15 06:09:00,1.6031,1.6034,1.603,1.60335,106800000.0
2008-09-15 06:10:00,1.6033,1.6033,1.60305,1.6032,203400008.0
2008-09-15 06:11:00,1.6032,1.6037,1.6029,1.6033,276399999.0
2008-09-15 06:12:00,1.6033,1.6033,1.60295,1.6033,367799996.0
2008-09-15 06:13:00,1.6033,1.60375,1.603,1.6034,229499999.0
2008-09-15 06:14:00,1.60335,1.6035,1.6029,1.60305,111000000.0
2008-09-15 06:15:00,1.6031,1.60365,1.6025,1.60325,240400003.0
2008-09-15 06:16:00,1.6033,1.6034,1.603,1.6033,279400008.0
2008-09-15 06:17:00,1.6032,1.60335,1.6032,1.60325,580800014.0
2008-09-15 06:18:00,1.6033,1.6036,1.60325,1.60325,91700002.0
2008-09-15 06:19:00,1.60325,1.60325,1.6028,1.60325,104999999.0
2008-09-15 06:20:00,1.60335,1.60335,1.6029,1.60315,109600000.0
2008-09-15 06:21:00,1.6033,1.6035,1.6029,1.6032,82200000.0
2008-09-15 06:22:00,1.60325,1.6036,1.60305,1.6034,546600015.0
2008-09-15 06:23:00,1.6034,1.6034,1.60285,1.603,336300004.0
2008-09-15 06:24:00,1.603,1.60315,1.603,1.603,67200000.0
2008-09-15 06:25:00,1.603,1.6034,1.603,1.6034,100200000.0
2008-09-15 06:26:00,1.6033,1.6038,1.6033,1.60345,219199998.0
2008-09-15 06:27:00,1.6035,1.60375,1.6035,1.6035,138400002.0
2008-09-15 06:28:00,1.6035,1.60355,1.6035,1.60355,347600001.0
2008-09-15 06:29:00,1.6035,1.6037,1.6035,1.6035,291100016.0
2008-09-15 06:30:00,1.6035,1.60355,1.6034,1.6034,1028400037.0
2008-09-15 06:31:00,1.6034,1.6034,1.6034,1.6034,346800000.0
2008-09-15 06:32:00,1.6034,1.6035,1.60285,1.6029,533900000.0
2008-09-15 06:33:00,1.6029,1.6029,1.60195,1.6025,363805009.0
2008-09-15 06:34:00,1.6025,1.6031,1.6022,1.60305,561200026.0
2008-09-15 06:35:00,1.60315,1.6032,1.603,1.6032,381900000.0
2008-09-15 06:36:00,1.6032,1.6037,1.6032,1.6035,621100010.0
2008-09-15 06:37:00,1.6035,1.60415,1.60285,1.6041,445800000.0
2008-09-15 06:38:00,1.60385,1.6039,1.6017,1.60195,389300010.0
2008-09-15 06:39:00,1.6019,1.6028,1.6019,1.60245,168700000.0
2008-09-15 06:40:00,1.6027,1.6043,1.6025,1.6041,471000020.0
2008-09-15 06:41:00,1.6041,1.6041,1.60335,1.60365,166700003.0
2008-09-15 06:42:00,1.6036,1.60415,1.6031,1.604,140600000.0
2008-09-15 06:43:00,1.60395,1.6049,1.6037,1.6044,413800000.0
2008-09-15 06:44:00,1.6044,1.6044,1.60285,1.6037,455100000.0
2008-09-15 06:45:00,1.6037,1.6041,1.60365,1.60405,288599999.0
2008-09-15 06:46:00,1.60405,1.6041,1.6029,1.60355,1812499978.0
2008-09-15 06:47:00,1.6036,1.6037,1.6031,1.6032,117800000.0
2008-09-15 06:48:00,1.6032,1.6035,1.6032,1.6035,233000000.0
2008-09-15 06:49:00,1.60355,1.6037,1.6033,1.6035,87600000.0
2008-09-15 06:50:00,1.60335,1.60375,1.60315,1.6037,213800001.0
2008-09-15 06:51:00,1.60375,1.6038,1.60365,1.60375,80800000.0
2008-09-15 06:52:00,1.6037,1.6038,1.6035,1.6036,104700000.0
2008-09-15 06:53:00,1.6037,1.6039,1.60355,1.6037,84600000.0
2008-09-15 06:54:00,1.6037,1.6037,1.6031,1.6033,244300003.0
2008-09-15 06:55:00,1.6033,1.60385,1.6033,1.6036,173000002.0
2008-09-15 06:56:00,1.60365,1.6038,1.6032,1.6032,982000057.0
2008-09-15 06:57:00,1.6032,1.60385,1.60295,1.6037,375100001.0
2008-09-15 06:58:00,1.6037,1.6037,1.603,1.603,98900000.0
2008-09-15 06:59:00,1.60285,1.6037,1.6028,1.603,813000000.0
2008-09-15 07:00:00,1.603,1.603,1.60235,1.6025,894900000.0
2008-09-15 07:01:00,1.6025,1.60255,1.60195,1.6023,406500002.0
2008-09-15 07:02:00,1.6024,1.6028,1.6016,1.602,344400000.0
2008-09-15 07:03:00,1.602,1.60215,1.6019,1.6019,120500000.0
2008-09-15 07:04:00,1.6019,1.6021,1.6019,1.6021,114900000.0
2008-09-15 07:05:00,1.6022,1.6024,1.6021,1.60215,230100002.0
2008-09-15 07:06:00,1.60225,1.60285,1.6022,1.6028,261100001.0
2008-09-15 07:07:00,1.6029,1.6029,1.6026,1.6027,211000006.0
2008-09-15 07:08:00,1.6027,1.6027,1.60145,1.6018,666400021.0
2008-09-15 07:09:00,1.6018,1.6028,1.6018,1.6028,221500002.0
2008-09-15 07:10:00,1.6027,1.6029,1.6027,1.6028,68200000.0
2008-09-15 07:11:00,1.6028,1.6029,1.6019,1.6026,230400002.0
2008-09-15 07:12:00,1.6026,1.6026,1.6021,1.6026,267000000.0
2008-09-15 07:13:00,1.6026,1.6026,1.6021,1.6026,423400002.0
2008-09-15 07:14:00,1.6025,1.6026,1.6021,1.6026,127000000.0
2008-09-15 07:15:00,1.6026,1.6026,1.6023,1.6023,754000000.0
2008-09-15 07:16:00,1.6023,1.6023,1.6023,1.6023,432000000.0
2008-09-15 07:17:00,1.6023,1.6023,1.6023,1.6023,32400000.0
2008-09-15 07:18:00,1.6023,1.6023,1.6023,1.6023,378000000.0
2008-09-15 07:19:00,1.6023,1.6026,1.6017,1.6026,337000001.0
2008-09-15 07:20:00,1.60275,1.6031,1.6025,1.603,152700000.0
2008-09-15 07:21:00,1.603,1.6032,1.6029,1.6032,207200000.0
2008-09-15 07:22:00,1.6031,1.60375,1.60305,1.6037,106700000.0
2008-09-15 07:23:00,1.6037,1.60375,1.6033,1.6037,110200000.0
2008-09-15 07:24:00,1.60375,1.6038,1.6037,1.60375,34000000.0
2008-09-15 07:25:00,1.6037,1.6039,1.6037,1.6039,102400000.0
2008-09-15 07:26:00,1.6038,1.60415,1.6037,1.60395,193900002.0
2008-09-15 07:27:00,1.6041,1.60455,1.6041,1.60455,117000000.0
2008-09-15 07:28:00,1.60465,1.60465,1.60435,1.60455,206899998.0
2008-09-15 07:29:00,1.6045,1.60455,1.60415,1.60425,116000000.0
2008-09-15 07:30:00,1.60435,1.6046,1.60435,1.6046,14400000.0
2008-09-15 07:31:00,1.6046,1.6047,1.60455,1.6047,85700000.0
2008-09-15 07:32:00,1.6047,1.60525,1.6047,1.60525,237500000.0
2008-09-15 07:33:00,1.6051,1.60515,1.60465,1.60495,206800000.0
2008-09-15 07:34:00,1.60495,1.6052,1.6048,1.6052,268900000.0
2008-09-15 07:35:00,1.60515,1.6053,1.60495,1.6053,32400000.0
2008-09-15 07:36:00,1.6053,1.60535,1.6053,1.6053,22300000.0
2008-09-15 07:37:00,1.6053,1.6053,1.60455,1.60455,60700000.0
2008-09-15 07:38:00,1.6047,1.6048,1.60385,1.6039,228000000.0
2008-09-15 07:39:00,1.6039,1.6039,1.60265,1.6034,325300001.0
2008-09-15 07:40:00,1.6034,1.604,1.6034,1.60355,424500000.0
2008-09-15 07:41:00,1.6036,1.60405,1.6033,1.60335,340500000.0
2008-09-15 07:42:00,1.6034,1.60345,1.60295,1.6033,205600000.0
2008-09-15 07:43:00,1.6033,1.6042,1.60305,1.6035,559099996.0
2008-09-15 07:44:00,1.6035,1.60365,1.60305,1.6032,720800012.0
2008-09-15 07:45:00,1.6032,1.6033,1.6024,1.6025,590300007.0
2008-09-15 07:46:00,1.60255,1.60365,1.6024,1.6027,373200000.0
2008-09-15 07:47:00,1.60265,1.6031,1.6025,1.6025,201700000.0
2008-09-15 07:48:00,1.6026,1.6028,1.6023,1.60265,538300002.0
2008-09-15 07:49:00,1.6027,1.60275,1.602,1.602,627900001.0
2008-09-15 07:50:00,1.602,1.60265,1.6015,1.6026,627500000.0
2008-09-15 07:51:00,1.6026,1.603,1.6025,1.6025,499800000.0
2008-09-15 07:52:00,1.6025,1.60295,1.60235,1.60235,221400000.0
2008-09-15 07:53:00,1.60235,1.60255,1.60145,1.6016,714800001.0
2008-09-15 07:54:00,1.6019,1.60195,1.6016,1.6019,1047799998.0
2008-09-15 07:55:00,1.6019,1.602,1.60135,1.6015,605899998.0
2008-09-15 07:56:00,1.6015,1.6016,1.6012,1.6013,257900000.0
2008-09-15 07:57:00,1.6013,1.60135,1.6009,1.601,220500000.0
2008-09-15 07:58:00,1.601,1.6013,1.6009,1.6011,442450002.0
2008-09-15 07:59:00,1.6012,1.6012,1.601,1.60115,166900000.0
2008-09-15 08:00:00,1.6011,1.6015,1.6011,1.6011,614900000.0
2008-09-15 08:01:00,1.6011,1.6016,1.601,1.601,1637267532.0
2008-09-15 08:02:00,1.60085,1.6012,1.6007,1.6007,330400002.0
2008-09-15 08:03:00,1.6007,1.6009,1.60055,1.60055,795499999.0
2008-09-15 08:04:00,1.60055,1.60065,1.5996,1.6005,492900000.0
2008-09-15 08:05:00,1.6004,1.6007,1.6,1.6007,724500000.0
2008-09-15 08:06:00,1.6007,1.6012,1.6006,1.601,620400000.0
2008-09-15 08:07:00,1.601,1.60115,1.6002,1.6007,418267499.0
2008-09-15 08:08:00,1.6007,1.6014,1.6007,1.60135,488167499.0
2008-09-15 08:09:00,1.6013,1.60175,1.60105,1.6016,351600000.0
2008-09-15 08:10:00,1.6016,1.6016,1.6001,1.6001,345900000.0
2008-09-15 08:11:00,1.6001,1.60115,1.6,1.6011,484400000.0
2008-09-15 08:12:00,1.60115,1.60125,1.59985,1.60015,2044600002.0
2008-09-15 08:13:00,1.60015,1.6006,1.59935,1.5995,776200018.0
2008-09-15 08:14:00,1.5995,1.5998,1.5995,1.5997,404100001.0
2008-09-15 08:15:00,1.5998,1.5998,1.5992,1.5992,347100002.0
2008-09-15 08:16:00,1.5991,1.5991,1.59835,1.5985,980899999.0
2008-09-15 08:17:00,1.5985,1.5986,1.598,1.5984,823199995.0
2008-09-15 08:18:00,1.5984,1.5984,1.5978,1.598,631700002.0
2008-09-15 08:19:00,1.598,1.5981,1.59745,1.5981,574800000.0
2008-09-15 08:20:00,1.5981,1.5981,1.59765,1.5979,623200008.0
2008-09-15 08:21:00,1.5979,1.59795,1.59765,1.5978,269900000.0
2008-09-15 08:22:00,1.5978,1.59825,1.59775,1.5979,1350900016.0
2008-09-15 08:23:00,1.5979,1.5979,1.59655,1.5966,994199999.0
2008-09-15 08:24:00,1.59675,1.5977,1.5967,1.5977,758900000.0
2008-09-15 08:25:00,1.5978,1.59825,1.5975,1.5981,690000000.0
2008-09-15 08:26:00,1.5981,1.59855,1.59795,1.59855,865700003.0
2008-09-15 08:27:00,1.59855,1.59895,1.5982,1.5988,1240800012.0
2008-09-15 08:28:00,1.5988,1.59885,1.5987,1.5988,1148299999.0
2008-09-15 08:29:00,1.5988,1.59965,1.5988,1.5994,837899995.0
2008-09-15 08:30:00,1.5995,1.5995,1.59905,1.5992,1087600018.0
2008-09-15 08:31:00,1.5992,1.5992,1.5985,1.5985,1092900002.0
2008-09-15 08:32:00,1.5985,1.59865,1.5983,1.5983,1525800007.0
2008-09-15 08:33:00,1.5983,1.5989,1.5982,1.5988,821000000.0
2008-09-15 08:34:00,1.5988,1.5988,1.5983,1.5985,711100015.0
2008-09-15 08:35:00,1.5985,1.5985,1.5975,1.5978,774500002.0
2008-09-15 08:36:00,1.5978,1.5978,1.5973,1.5976,598800000.0
2008-09-15 08:37:00,1.5976,1.5978,1.597,1.5973,1121000001.0
2008-09-15 08:38:00,1.5973,1.5974,1.597,1.5973,686000004.0
2008-09-15 08:39:00,1.5973,1.59745,1.5971,1.59745,256900000.0
2008-09-15 08:40:00,1.59745,1.5981,1.59745,1.59805,1174800001.0
2008-09-15 08:41:00,1.59805,1.5982,1.59725,1.59725,553899999.0
2008-09-15 08:42:00,1.5972,1.5972,1.59635,1.5964,994199996.0
2008-09-15 08:43:00,1.5964,1.5967,1.5964,1.5964,1862099994.0
2008-09-15 08:44:00,1.5964,1.5968,1.5962,1.5968,755200003.0
2008-09-15 08:45:00,1.59655,1.597,1.5963,1.597,822299999.0
2008-09-15 08:46:00,1.597,1.5978,1.59695,1.5978,712400001.0
2008-09-15 08:47:00,1.5978,1.59795,1.59695,1.597,697499998.0
2008-09-15 08:48:00,1.597,1.5971,1.59645,1.5967,990699999.0
2008-09-15 08:49:00,1.59655,1.597,1.59655,1.59655,702800002.0
2008-09-15 08:50:00,1.5966,1.5968,1.59635,1.5966,716799996.0
2008-09-15 08:51:00,1.5966,1.5975,1.5964,1.5966,1378999989.0
2008-09-15 08:52:00,1.5966,1.59715,1.5964,1.59655,1050599999.0
2008-09-15 08:53:00,1.59655,1.5966,1.5961,1.5965,517600000.0
2008-09-15 08:54:00,1.5965,1.5967,1.5965,1.5966,404400000.0
2008-09-15 08:55:00,1.5966,1.597,1.5964,1.5965,563300002.0
2008-09-15 08:56:00,1.5965,1.5968,1.5964,1.5967,948000005.0
2008-09-15 08:57:00,1.5967,1.5968,1.5963,1.5963,591899999.0
2008-09-15 08:58:00,1.5963,1.5964,1.5959,1.59605,1260000001.0
2008-09-15 08:59:00,1.59615,1.5962,1.5954,1.59555,639000000.0
2008-09-15 09:00:00,1.59555,1.59555,1.59515,1.59545,642750000.0
2008-09-15 09:01:00,1.5955,1.59575,1.5948,1.5949,706900001.0
2008-09-15 09:02:00,1.5949,1.59525,1.5946,1.5949,1108699999.0
2008-09-15 09:03:00,1.5949,1.5955,1.5949,1.59525,1002100001.0
2008-09-15 09:04:00,1.5953,1.59565,1.5948,1.5955,844400000.0
2008-09-15 09:05:00,1.5955,1.59575,1.5953,1.59555,587799999.0
2008-09-15 09:06:00,1.5955,1.59645,1.5955,1.59635,1232699997.0
2008-09-15 09:07:00,1.59635,1.5965,1.5959,1.5961,994799998.0
2008-09-15 09:08:00,1.5961,1.59675,1.596,1.59675,666900001.0
2008-09-15 09:09:00,1.5967,1.597,1.5967,1.597,236200001.0
2008-09-15 09:10:00,1.5968,1.5973,1.59675,1.597,646700000.0
2008-09-15 09:11:00,1.597,1.59795,1.597,1.59785,984500012.0
2008-09-15 09:12:00,1.59785,1.59815,1.59715,1.5973,778400003.0
2008-09-15 09:13:00,1.5973,1.5976,1.59685,1.59715,343000000.0
2008-09-15 09:14:00,1.59715,1.59715,1.59575,1.59575,703300000.0
2008-09-15 09:15:00,1.5957,1.5957,1.5955,1.5955,1228900001.0
2008-09-15 09:16:00,1.5955,1.5955,1.5946,1.59465,1206099997.0
2008-09-15 09:17:00,1.59465,1.59505,1.5944,1.59505,1014599991.0
2008-09-15 09:18:00,1.59505,1.5952,1.5947,1.5949,1029999998.0
2008-09-15 09:19:00,1.5949,1.5954,1.5949,1.5953,637900000.0
2008-09-15 09:20:00,1.5954,1.59585,1.5953,1.59545,768500000.0
2008-09-15 09:21:00,1.59545,1.5959,1.5954,1.59575,589700001.0
2008-09-15 09:22:00,1.5958,1.5958,1.59485,1.5949,698999998.0
2008-09-15 09:23:00,1.5949,1.5949,1.5947,1.5947,302300000.0
2008-09-15 09:24:00,1.5947,1.5947,1.5944,1.5946,104700000.0
2008-09-15 09:25:00,1.5946,1.5948,1.59445,1.59465,788100000.0
2008-09-15 09:26:00,1.59465,1.5947,1.5944,1.5946,1028300002.0
2008-09-15 09:27:00,1.5946,1.5947,1.5946,1.59465,876200002.0
2008-09-15 09:28:00,1.59465,1.59485,1.5943,1.5945,793300001.0
2008-09-15 09:29:00,1.59465,1.59475,1.59435,1.5946,680500001.0
2008-09-15 09:30:00,1.5945,1.5948,1.5943,1.5943,517400001.0
2008-09-15 09:31:00,1.5944,1.59455,1.5939,1.59395,980699999.0
2008-09-15 09:32:00,1.59395,1.594,1.5938,1.59385,641700000.0
2008-09-15 09:33:00,1.5939,1.5948,1.5938,1.5948,732200000.0
2008-09-15 09:34:00,1.5948,1.59495,1.5945,1.5947,525500000.0
2008-09-15 09:35:00,1.59475,1.5948,1.5944,1.59445,744999993.0
2008-09-15 09:36:00,1.5945,1.5947,1.5945,1.5946,1232099996.0
2008-09-15 09:37:00,1.5946,1.59495,1.5942,1.5948,1579199994.0
2008-09-15 09:38:00,1.5948,1.5948,1.59415,1.5946,489400000.0
2008-09-15 09:39:00,1.5946,1.595,1.5946,1.5949,223000001.0
2008-09-15 09:40:00,1.5948,1.5949,1.5947,1.5949,296700000.0
2008-09-15 09:41:00,1.5949,1.5949,1.5947,1.5947,377499997.0
2008-09-15 09:42:00,1.5947,1.5948,1.5944,1.5944,396400001.0
2008-09-15 09:43:00,1.5944,1.5948,1.5944,1.5946,856799998.0
2008-09-15 09:44:00,1.5946,1.5947,1.5944,1.5944,827900001.0
2008-09-15 09:45:00,1.5944,1.59445,1.5935,1.59355,703500000.0
2008-09-15 09:46:00,1.59355,1.5937,1.5935,1.5937,265800001.0
2008-09-15 09:47:00,1.5937,1.5937,1.593,1.5932,845099999.0
2008-09-15 09:48:00,1.5932,1.5933,1.5931,1.59315,438000000.0
2008-09-15 09:49:00,1.5931,1.59325,1.5929,1.59295,463700002.0
2008-09-15 09:50:00,1.59295,1.5932,1.59245,1.59265,708699998.0
2008-09-15 09:51:00,1.59265,1.593,1.5925,1.5926,606399996.0
2008-09-15 09:52:00,1.5926,1.5928,1.59235,1.5927,640399998.0
2008-09-15 09:53:00,1.59265,1.5928,1.5924,1.5927,1368800009.0
2008-09-15 09:54:00,1.5926,1.5928,1.59225,1.5924,915600002.0
2008-09-15 09:55:00,1.5924,1.5926,1.5922,1.5925,861900004.0
2008-09-15 09:56:00,1.5925,1.59285,1.5924,1.59265,658900001.0
2008-09-15 09:57:00,1.5926,1.5929,1.5925,1.59285,463600001.0
2008-09-15 09:58:00,1.59275,1.5929,1.5924,1.5926,529500002.0
2008-09-15 09:59:00,1.5926,1.5926,1.5923,1.5923,547500000.0
2008-09-15 10:00:00,1.5923,1.5925,1.5922,1.5925,178200000.0
2008-09-15 10:01:00,1.5925,1.5925,1.59145,1.59145,367600000.0
2008-09-15 10:02:00,1.5914,1.5919,1.5912,1.5918,749200001.0
2008-09-15 10:03:00,1.59175,1.5918,1.59135,1.5917,539200000.0
2008-09-15 10:04:00,1.59145,1.59215,1.59145,1.592,462167501.0
2008-09-15 10:05:00,1.592,1.5925,1.592,1.5923,514900001.0
2008-09-15 10:06:00,1.5923,1.59235,1.592,1.5922,506599999.0
2008-09-15 10:07:00,1.5922,1.5924,1.592,1.5922,643300000.0
2008-09-15 10:08:00,1.5922,1.5922,1.59185,1.5922,264000000.0
2008-09-15 10:09:00,1.5919,1.5922,1.591,1.59115,787200002.0
2008-09-15 10:10:00,1.59115,1.59135,1.5909,1.591,559900001.0
2008-09-15 10:11:00,1.591,1.5918,1.59095,1.5916,810700001.0
2008-09-15 10:12:00,1.5916,1.5917,1.5907,1.591,626000001.0
2008-09-15 10:13:00,1.59095,1.5915,1.59095,1.59125,599700000.0
2008-09-15 10:14:00,1.5914,1.5917,1.5911,1.5915,1023400001.0
2008-09-15 10:15:00,1.5915,1.5917,1.5913,1.59145,667000002.0
2008-09-15 10:16:00,1.5915,1.59175,1.5912,1.5915,451600000.0
2008-09-15 10:17:00,1.5915,1.5917,1.5914,1.59145,714299999.0
2008-09-15 10:18:00,1.5913,1.5917,1.5913,1.5915,272899997.0
2008-09-15 10:19:00,1.5915,1.59165,1.59145,1.59155,319400000.0
2008-09-15 10:20:00,1.59155,1.5925,1.59155,1.5925,713500001.0
2008-09-15 10:21:00,1.5925,1.5929,1.59225,1.5925,576500000.0
2008-09-15 10:22:00,1.5925,1.5931,1.5925,1.5929,656300000.0
2008-09-15 10:23:00,1.5929,1.5929,1.5923,1.5923,627011245.0
2008-09-15 10:24:00,1.5923,1.5924,1.59105,1.59135,704166108.0
2008-09-15 10:25:00,1.5913,1.5916,1.5911,1.5912,837499999.0
2008-09-15 10:26:00,1.5912,1.5914,1.591,1.5911,683900000.0
2008-09-15 10:27:00,1.5911,1.59115,1.59075,1.59105,227000000.0
2008-09-15 10:28:00,1.59105,1.5913,1.59075,1.59075,571300000.0
2008-09-15 10:29:00,1.59075,1.59125,1.59075,1.5912,278300000.0
2008-09-15 10:30:00,1.5912,1.5913,1.5911,1.59125,411700001.0
2008-09-15 10:31:00,1.59125,1.59145,1.5911,1.5912,325700000.0
2008-09-15 10:32:00,1.5912,1.5917,1.5912,1.5914,624900001.0
2008-09-15 10:33:00,1.5914,1.5917,1.59085,1.59085,457500000.0
2008-09-15 10:34:00,1.59085,1.5912,1.5907,1.5907,530599999.0
2008-09-15 10:35:00,1.59075,1.59075,1.5906,1.5907,601400003.0
2008-09-15 10:36:00,1.5907,1.5908,1.5905,1.5906,873499999.0
2008-09-15 10:37:00,1.5906,1.5909,1.59045,1.5905,860799998.0
2008-09-15 10:38:00,1.5905,1.59125,1.5902,1.5911,771300002.0
2008-09-15 10:39:00,1.5911,1.59115,1.59075,1.591,1334100003.0
2008-09-15 10:40:00,1.591,1.591,1.5905,1.5907,331200000.0
2008-09-15 10:41:00,1.5907,1.5907,1.5902,1.5903,1041399998.0
2008-09-15 10:42:00,1.5902,1.5906,1.59015,1.5904,692800000.0
2008-09-15 10:43:00,1.5904,1.59065,1.5902,1.5902,653799999.0
2008-09-15 10:44:00,1.5902,1.5903,1.5899,1.5899,617399999.0
2008-09-15 10:45:00,1.5899,1.5899,1.58915,1.5896,348600000.0
2008-09-15 10:46:00,1.5896,1.5901,1.5895,1.5895,866499993.0
2008-09-15 10:47:00,1.5895,1.5897,1.58895,1.5891,973100006.0
2008-09-15 10:48:00,1.5892,1.58935,1.589,1.5892,693999998.0
2008-09-15 10:49:00,1.5892,1.5894,1.589,1.589,1169599999.0
2008-09-15 10:50:00,1.5891,1.58975,1.58905,1.58975,371000001.0
2008-09-15 10:51:00,1.58975,1.59015,1.58965,1.59,1181000004.0
2008-09-15 10:52:00,1.5898,1.59,1.58955,1.5898,977300001.0
2008-09-15 10:53:00,1.58975,1.5898,1.5891,1.5891,538700001.0
2008-09-15 10:54:00,1.5891,1.5893,1.589,1.58905,366200000.0
2008-09-15 10:55:00,1.589,1.5893,1.589,1.58915,432600000.0
2008-09-15 10:56:00,1.58915,1.5895,1.5891,1.58935,609199999.0
2008-09-15 10:57:00,1.58935,1.58975,1.58885,1.5891,532800000.0
2008-09-15 10:58:00,1.5891,1.58925,1.58865,1.5887,818800002.0
2008-09-15 10:59:00,1.5887,1.5887,1.588,1.5886,372300000.0
2008-09-15 11:00:00,1.5886,1.5888,1.5883,1.5885,641100000.0
2008-09-15 11:01:00,1.5884,1.5888,1.5883,1.5886,754500001.0
2008-09-15 11:02:00,1.5886,1.5896,1.5886,1.58925,658599999.0
2008-09-15 11:03:00,1.5891,1.5901,1.5891,1.59,1035400002.0
2008-09-15 11:04:00,1.59,1.5907,1.59,1.5904,1050000004.0
2008-09-15 11:05:00,1.5904,1.5912,1.5904,1.5911,1183900001.0
2008-09-15 11:06:00,1.5911,1.5912,1.5908,1.591,452900000.0
2008-09-15 11:07:00,1.591,1.591,1.59035,1.5905,370000000.0
2008-09-15 11:08:00,1.5905,1.5905,1.59,1.59,1276400053.0
2008-09-15 11:09:00,1.59,1.59015,1.5898,1.59,411100001.0
2008-09-15 11:10:00,1.59,1.59055,1.59,1.59045,598400001.0
2008-09-15 11:11:00,1.59045,1.59045,1.5899,1.5899,318645135.0
2008-09-15 11:12:00,1.5899,1.5899,1.58915,1.5893,178800000.0
2008-09-15 11:13:00,1.5894,1.58995,1.58935,1.58985,400100000.0
2008-09-15 11:14:00,1.58985,1.59,1.5897,1.5898,569800000.0
2008-09-15 11:15:00,1.5898,1.5898,1.5893,1.5895,343300001.0
2008-09-15 11:16:00,1.5895,1.5898,1.5894,1.5897,1953900005.0
2008-09-15 11:17:00,1.5899,1.5899,1.5897,1.5899,761400047.0
2008-09-15 11:18:00,1.5898,1.5898,1.5898,1.5898,761400047.0
2008-09-15 11:19:00,1.5898,1.59,1.5898,1.5898,405900005.0
2008-09-15 11:20:00,1.5898,1.59055,1.5898,1.5904,1052099991.0
2008-09-15 11:21:00,1.5904,1.5904,1.59,1.5904,974200000.0
2008-09-15 11:22:00,1.5904,1.5904,1.5896,1.5899,962800003.0
2008-09-15 11:23:00,1.5899,1.59,1.58935,1.5899,685500000.0
2008-09-15 11:24:00,1.5899,1.59,1.58965,1.58965,510400002.0
2008-09-15 11:25:00,1.58955,1.5899,1.58925,1.5893,561800000.0
2008-09-15 11:26:00,1.5893,1.58955,1.58925,1.58945,1291900002.0
2008-09-15 11:27:00,1.58945,1.5895,1.5892,1.58935,331000000.0
2008-09-15 11:28:00,1.5894,1.5895,1.5889,1.58935,1305200008.0
2008-09-15 11:29:00,1.5892,1.5894,1.5892,1.5893,927000010.0
2008-09-15 11:30:00,1.5893,1.58975,1.5891,1.58975,686600001.0
2008-09-15 11:31:00,1.5897,1.58975,1.5891,1.5894,1047700003.0
2008-09-15 11:32:00,1.5894,1.58965,1.5891,1.5891,1094800001.0
2008-09-15 11:33:00,1.5891,1.58935,1.58905,1.58925,469900000.0
2008-09-15 11:34:00,1.5892,1.58935,1.5891,1.5893,1055599998.0
2008-09-15 11:35:00,1.5893,1.5895,1.58895,1.589,791200007.0
2008-09-15 11:36:00,1.58895,1.58915,1.58865,1.5889,425300001.0
2008-09-15 11:37:00,1.5889,1.5892,1.58885,1.5891,360200000.0
2008-09-15 11:38:00,1.5891,1.5895,1.5891,1.5895,891299995.0
2008-09-15 11:39:00,1.5895,1.58965,1.5894,1.5894,413600000.0
2008-09-15 11:40:00,1.5894,1.5895,1.58925,1.5893,449000000.0
2008-09-15 11:41:00,1.58935,1.5894,1.5888,1.5888,441500001.0
2008-09-15 11:42:00,1.5888,1.5889,1.5883,1.5884,1286500013.0
2008-09-15 11:43:00,1.5884,1.58875,1.5883,1.58875,623099999.0
2008-09-15 11:44:00,1.58875,1.58915,1.58875,1.589,491200003.0
2008-09-15 11:45:00,1.58905,1.58935,1.589,1.5893,942500004.0
2008-09-15 11:46:00,1.5893,1.5894,1.5892,1.5893,876600003.0
2008-09-15 11:47:00,1.58935,1.5896,1.5892,1.5895,1018000004.0
2008-09-15 11:48:00,1.5895,1.58955,1.5892,1.5895,1123500009.0
2008-09-15 11:49:00,1.5895,1.5897,1.58925,1.5895,894900000.0
2008-09-15 11:50:00,1.5895,1.5897,1.5895,1.5897,203200000.0
2008-09-15 11:51:00,1.5897,1.5898,1.5897,1.5897,588400000.0
2008-09-15 11:52:00,1.5897,1.5898,1.58935,1.5894,566900001.0
2008-09-15 11:53:00,1.5894,1.5895,1.58885,1.589,734100003.0
2008-09-15 11:54:00,1.589,1.58935,1.5889,1.589,1433700016.0
2008-09-15 11:55:00,1.589,1.589,1.5889,1.589,860900024.0
2008-09-15 11:56:00,1.589,1.589,1.5885,1.5886,860900024.0
2008-09-15 11:57:00,1.5886,1.58935,1.5885,1.5889,733599999.0
2008-09-15 11:58:00,1.5889,1.58905,1.5885,1.5885,1254199998.0
2008-09-15 11:59:00,1.5885,1.5886,1.58815,1.5882,871300009.0
2008-09-15 12:00:00,1.5882,1.5887,1.5882,1.58845,834400003.0
2008-09-15 12:01:00,1.5885,1.5891,1.5884,1.58905,696700001.0
2008-09-15 12:02:00,1.589,1.589,1.5887,1.5889,864000005.0
2008-09-15 12:03:00,1.5887,1.5889,1.5887,1.5887,502500000.0
2008-09-15 12:04:00,1.5887,1.5887,1.5884,1.5887,258500000.0
2008-09-15 12:05:00,1.5887,1.5887,1.58845,1.5885,273399999.0
2008-09-15 12:06:00,1.5886,1.5886,1.588,1.58815,393000000.0
2008-09-15 12:07:00,1.58815,1.58815,1.58765,1.58785,645300001.0
2008-09-15 12:08:00,1.58785,1.58805,1.58775,1.588,814200004.0
2008-09-15 12:09:00,1.588,1.588,1.58785,1.588,215700000.0
2008-09-15 12:10:00,1.588,1.58815,1.58785,1.588,653900000.0
2008-09-15 12:11:00,1.588,1.5881,1.5879,1.5879,460399999.0
2008-09-15 12:12:00,1.5879,1.588,1.5878,1.588,377600002.0
2008-09-15 12:13:00,1.588,1.5881,1.5877,1.58775,496500001.0
2008-09-15 12:14:00,1.5877,1.5879,1.58735,1.5874,472299999.0
2008-09-15 12:15:00,1.5874,1.5885,1.5874,1.58815,817899999.0
2008-09-15 12:16:00,1.5882,1.5885,1.58775,1.5879,714199999.0
2008-09-15 12:17:00,1.5879,1.58805,1.5875,1.58775,706400000.0
2008-09-15 12:18:00,1.58775,1.5879,1.5875,1.5875,678500000.0
2008-09-15 12:19:00,1.5875,1.58755,1.5872,1.58745,656300001.0
2008-09-15 12:20:00,1.5876,1.5876,1.5872,1.5872,439100000.0
2008-09-15 12:21:00,1.5872,1.58745,1.58715,1.5872,764400000.0
2008-09-15 12:22:00,1.5872,1.58725,1.5871,1.5872,809100007.0
2008-09-15 12:23:00,1.5872,1.5872,1.587,1.5872,544500000.0
2008-09-15 12:24:00,1.5872,1.5872,1.5872,1.5872,649800000.0
2008-09-15 12:25:00,1.5872,1.5873,1.5867,1.5868,1086199999.0
2008-09-15 12:26:00,1.5868,1.587,1.5866,1.5869,826631407.0
2008-09-15 12:27:00,1.5869,1.5872,1.5869,1.5872,561700001.0
2008-09-15 12:28:00,1.5872,1.5875,1.5872,1.58735,435599999.0
2008-09-15 12:29:00,1.58735,1.5876,1.5873,1.5876,738700004.0
2008-09-15 12:30:00,1.5876,1.5878,1.58755,1.58765,374200000.0
2008-09-15 12:31:00,1.58765,1.58765,1.587,1.5875,471100001.0
2008-09-15 12:32:00,1.5875,1.5877,1.5873,1.5873,637700001.0
2008-09-15 12:33:00,1.5873,1.5879,1.5873,1.5877,792400002.0
2008-09-15 12:34:00,1.5877,1.58795,1.5869,1.5872,483800000.0
2008-09-15 12:35:00,1.5873,1.5877,1.58695,1.5874,746100001.0
2008-09-15 12:36:00,1.5874,1.5878,1.58735,1.5878,571400000.0
2008-09-15 12:37:00,1.5878,1.588,1.5871,1.58765,469700000.0
2008-09-15 12:38:00,1.5876,1.5879,1.5872,1.58785,874800000.0
2008-09-15 12:39:00,1.5878,1.58785,1.58745,1.5875,335400000.0
2008-09-15 12:40:00,1.5875,1.5876,1.58685,1.58725,966999998.0
2008-09-15 12:41:00,1.5873,1.5878,1.5873,1.5877,278700000.0
2008-09-15 12:42:00,1.5877,1.5877,1.5867,1.5867,472599999.0
2008-09-15 12:43:00,1.5866,1.587,1.5866,1.587,544269312.0
2008-09-15 12:44:00,1.587,1.5872,1.5868,1.5869,468300000.0
2008-09-15 12:45:00,1.5869,1.587,1.5868,1.5869,715100001.0
2008-09-15 12:46:00,1.5869,1.587,1.5868,1.587,181900000.0
2008-09-15 12:47:00,1.5869,1.587,1.58675,1.5869,471400000.0
2008-09-15 12:48:00,1.5869,1.58705,1.58665,1.58705,419300000.0
2008-09-15 12:49:00,1.58705,1.58705,1.58655,1.58665,653900001.0
2008-09-15 12:50:00,1.58665,1.58685,1.5866,1.5867,635300000.0
2008-09-15 12:51:00,1.5867,1.5867,1.5863,1.5864,737899999.0
2008-09-15 12:52:00,1.5864,1.5865,1.58635,1.5864,542200000.0
2008-09-15 12:53:00,1.5864,1.5865,1.5864,1.5864,639200000.0
2008-09-15 12:54:00,1.5864,1.5864,1.5862,1.5863,536900000.0
2008-09-15 12:55:00,1.5863,1.58665,1.5863,1.5866,779200000.0
2008-09-15 12:56:00,1.5866,1.58715,1.5865,1.587,491299999.0
2008-09-15 12:57:00,1.5871,1.5874,1.587,1.58735,418999999.0
2008-09-15 12:58:00,1.58735,1.5876,1.5872,1.58755,360600000.0
2008-09-15 12:59:00,1.58755,1.5877,1.5875,1.58755,509000000.0
2008-09-15 13:00:00,1.5875,1.58865,1.5875,1.58845,546600000.0
2008-09-15 13:01:00,1.58845,1.58855,1.58815,1.5885,394900000.0
2008-09-15 13:02:00,1.5885,1.5891,1.5882,1.5891,565600003.0
2008-09-15 13:03:00,1.5891,1.5891,1.5881,1.5885,541000002.0
2008-09-15 13:04:00,1.5885,1.58895,1.5885,1.5887,259300000.0
2008-09-15 13:05:00,1.5887,1.5887,1.5878,1.5878,633300000.0
2008-09-15 13:06:00,1.5878,1.5879,1.5872,1.5872,472399999.0
2008-09-15 13:07:00,1.5872,1.5874,1.587,1.5873,241100000.0
2008-09-15 13:08:00,1.5873,1.5878,1.58725,1.5876,518300000.0
2008-09-15 13:09:00,1.5876,1.5879,1.58735,1.58735,397500000.0
2008-09-15 13:10:00,1.5874,1.5875,1.5873,1.58735,304400002.0
2008-09-15 13:11:00,1.5874,1.5875,1.58705,1.5871,332600001.0
2008-09-15 13:12:00,1.5872,1.5874,1.587,1.58705,443300000.0
2008-09-15 13:13:00,1.5871,1.5874,1.58705,1.5874,678500000.0
2008-09-15 13:14:00,1.5873,1.5876,1.5873,1.5873,354500000.0
2008-09-15 13:15:00,1.5873,1.5873,1.587,1.58705,586299999.0
2008-09-15 13:16:00,1.5871,1.58745,1.5871,1.58745,303099999.0
2008-09-15 13:17:00,1.58745,1.5876,1.5873,1.58735,725899999.0
2008-09-15 13:18:00,1.5873,1.5878,1.5872,1.5878,538499999.0
2008-09-15 13:19:00,1.5878,1.5881,1.5876,1.588,811200001.0
2008-09-15 13:20:00,1.588,1.5882,1.5878,1.5879,545699998.0
2008-09-15 13:21:00,1.5879,1.5888,1.58785,1.5887,937200001.0
2008-09-15 13:22:00,1.58875,1.5889,1.5886,1.5888,498800000.0
2008-09-15 13:23:00,1.5888,1.589,1.5884,1.5886,832399999.0
2008-09-15 13:24:00,1.5886,1.5891,1.5884,1.5891,587600001.0
2008-09-15 13:25:00,1.5891,1.5893,1.5885,1.5885,331299999.0
2008-09-15 13:26:00,1.5885,1.58855,1.5881,1.5881,868400000.0
2008-09-15 13:27:00,1.5881,1.5881,1.58765,1.5877,930700000.0
2008-09-15 13:28:00,1.5877,1.588,1.5875,1.58755,695300002.0
2008-09-15 13:29:00,1.58755,1.5876,1.58725,1.5875,703200000.0
2008-09-15 13:30:00,1.5875,1.5878,1.5874,1.58745,513200000.0
2008-09-15 13:31:00,1.58745,1.5881,1.58745,1.58795,479999999.0
2008-09-15 13:32:00,1.588,1.5882,1.5878,1.58795,251600000.0
2008-09-15 13:33:00,1.58795,1.58805,1.5875,1.58775,396400001.0
2008-09-15 13:34:00,1.5878,1.5878,1.5874,1.5874,493300002.0
2008-09-15 13:35:00,1.5874,1.5875,1.5867,1.5868,743100001.0
2008-09-15 13:36:00,1.58675,1.58715,1.5867,1.58685,550900000.0
2008-09-15 13:37:00,1.58685,1.58795,1.58675,1.58775,723499999.0
2008-09-15 13:38:00,1.58775,1.5892,1.58775,1.58915,579800000.0
2008-09-15 13:39:00,1.5891,1.58915,1.5883,1.58835,659200000.0
2008-09-15 13:40:00,1.58835,1.589,1.5882,1.58885,575099998.0
2008-09-15 13:41:00,1.58885,1.58885,1.5874,1.58765,633900000.0
2008-09-15 13:42:00,1.5878,1.5879,1.587,1.587,469800000.0
2008-09-15 13:43:00,1.587,1.5875,1.587,1.5875,583900000.0
2008-09-15 13:44:00,1.5875,1.5879,1.5873,1.5879,594500000.0
2008-09-15 13:45:00,1.5879,1.5882,1.5877,1.5882,1002000000.0
2008-09-15 13:46:00,1.5882,1.5883,1.58775,1.5883,601000000.0
2008-09-15 13:47:00,1.5883,1.58885,1.5883,1.5888,798300000.0
2008-09-15 13:48:00,1.5888,1.5892,1.5887,1.589,666599999.0
2008-09-15 13:49:00,1.5889,1.5893,1.5889,1.5893,516199999.0
2008-09-15 13:50:00,1.5893,1.5896,1.5893,1.5894,415899999.0
2008-09-15 13:51:00,1.5894,1.5894,1.5892,1.58935,399700000.0
2008-09-15 13:52:00,1.5893,1.59105,1.5893,1.59105,791000000.0
2008-09-15 13:53:00,1.59105,1.59105,1.58995,1.5902,505899998.0
2008-09-15 13:54:00,1.5902,1.5907,1.5901,1.59045,278600001.0
2008-09-15 13:55:00,1.5904,1.5904,1.5896,1.5896,470400000.0
2008-09-15 13:56:00,1.5896,1.5898,1.58955,1.5896,531500000.0
2008-09-15 13:57:00,1.5895,1.5897,1.5889,1.5895,551200000.0
2008-09-15 13:58:00,1.58945,1.5903,1.58935,1.5899,330400000.0
2008-09-15 13:59:00,1.5899,1.59015,1.5896,1.58965,175900000.0
2008-09-15 14:00:00,1.58965,1.5897,1.58935,1.5895,241800001.0
2008-09-15 14:01:00,1.5893,1.5895,1.5889,1.5891,310600000.0
2008-09-15 14:02:00,1.5891,1.5892,1.5886,1.58865,515400000.0
2008-09-15 14:03:00,1.5887,1.5888,1.5882,1.5886,609999999.0
2008-09-15 14:04:00,1.5886,1.5894,1.5885,1.5892,375500000.0
2008-09-15 14:05:00,1.5892,1.5893,1.58905,1.58915,297700000.0
2008-09-15 14:06:00,1.5892,1.58935,1.589,1.5891,253800000.0
2008-09-15 14:07:00,1.58915,1.5897,1.5891,1.5897,301400000.0
2008-09-15 14:08:00,1.5897,1.5902,1.58965,1.59,352799999.0
2008-09-15 14:09:00,1.59,1.5908,1.59,1.5908,307750000.0
2008-09-15 14:10:00,1.5908,1.591,1.5906,1.5908,501650000.0
2008-09-15 14:11:00,1.5908,1.5909,1.5904,1.5908,600600000.0
2008-09-15 14:12:00,1.5908,1.59105,1.5907,1.591,443400000.0
2008-09-15 14:13:00,1.591,1.591,1.5904,1.5904,480900000.0
2008-09-15 14:14:00,1.59035,1.59045,1.5901,1.5902,531900002.0
2008-09-15 14:15:00,1.5902,1.5902,1.5899,1.59,390400000.0
2008-09-15 14:16:00,1.59,1.5909,1.59,1.5907,394600000.0
2008-09-15 14:17:00,1.5907,1.591,1.5906,1.5909,419800000.0
2008-09-15 14:18:00,1.5909,1.5912,1.5908,1.591,820400004.0
2008-09-15 14:19:00,1.59105,1.59105,1.5905,1.5906,562399999.0
2008-09-15 14:20:00,1.5906,1.591,1.5898,1.5898,575299998.0
2008-09-15 14:21:00,1.58985,1.5902,1.58905,1.5897,618000000.0
2008-09-15 14:22:00,1.5898,1.5898,1.58945,1.5896,241400000.0
2008-09-15 14:23:00,1.5896,1.58965,1.58925,1.5896,460199999.0
2008-09-15 14:24:00,1.5896,1.5902,1.58935,1.5902,434000001.0
2008-09-15 14:25:00,1.5902,1.5904,1.58995,1.59015,505700000.0
2008-09-15 14:26:00,1.5902,1.5907,1.59015,1.59045,256400000.0
2008-09-15 14:27:00,1.59035,1.5905,1.5901,1.5901,402200000.0
2008-09-15 14:28:00,1.5901,1.5904,1.5901,1.5904,130100000.0
2008-09-15 14:29:00,1.5904,1.5905,1.59005,1.59035,169900000.0
2008-09-15 14:30:00,1.59035,1.59055,1.5896,1.5897,649749997.0
2008-09-15 14:31:00,1.5896,1.5897,1.589,1.589,281149999.0
2008-09-15 14:32:00,1.589,1.58935,1.589,1.5893,561800000.0
2008-09-15 14:33:00,1.5893,1.5898,1.5893,1.5898,735500001.0
2008-09-15 14:34:00,1.5898,1.5899,1.5895,1.5898,431600000.0
2008-09-15 14:35:00,1.5898,1.5898,1.5894,1.5895,570400002.0
2008-09-15 14:36:00,1.58945,1.58955,1.58915,1.58935,355000000.0
2008-09-15 14:37:00,1.58935,1.5896,1.5891,1.5894,286800000.0
2008-09-15 14:38:00,1.5894,1.5899,1.5893,1.5899,495899999.0
2008-09-15 14:39:00,1.5899,1.5908,1.58985,1.5908,425200002.0
2008-09-15 14:40:00,1.59075,1.5908,1.5904,1.5905,565700000.0
2008-09-15 14:41:00,1.5905,1.5908,1.5903,1.5908,397499999.0
2008-09-15 14:42:00,1.5907,1.5908,1.59045,1.5907,455399999.0
2008-09-15 14:43:00,1.59075,1.59115,1.5907,1.5911,212800000.0
2008-09-15 14:44:00,1.5911,1.59115,1.5905,1.5906,287800001.0
2008-09-15 14:45:00,1.5906,1.5907,1.5904,1.5905,442999998.0
2008-09-15 14:46:00,1.5905,1.5907,1.58975,1.5898,271099999.0
2008-09-15 14:47:00,1.5898,1.59,1.5897,1.5899,341700000.0
2008-09-15 14:48:00,1.5899,1.5899,1.5897,1.5898,342300000.0
2008-09-15 14:49:00,1.5896,1.5898,1.58925,1.58925,429600000.0
2008-09-15 14:50:00,1.5893,1.58945,1.58905,1.58915,676900001.0
2008-09-15 14:51:00,1.5892,1.58935,1.5892,1.5892,338800000.0
2008-09-15 14:52:00,1.5892,1.5897,1.5892,1.5896,366600001.0
2008-09-15 14:53:00,1.5895,1.58965,1.58935,1.5894,469199996.0
2008-09-15 14:54:00,1.58935,1.5897,1.58925,1.58955,732800001.0
2008-09-15 14:55:00,1.58955,1.5901,1.58945,1.5901,491999999.0
2008-09-15 14:56:00,1.5901,1.5906,1.59,1.5903,707200000.0
2008-09-15 14:57:00,1.5903,1.5906,1.5902,1.5903,730100001.0
2008-09-15 14:58:00,1.5903,1.5905,1.58965,1.59,427400000.0
2008-09-15 14:59:00,1.58995,1.58995,1.5893,1.5894,481900000.0
2008-09-15 15:00:00,1.5894,1.5899,1.5893,1.5895,436300000.0
2008-09-15 15:01:00,1.5895,1.5897,1.58925,1.5896,327100000.0
2008-09-15 15:02:00,1.5896,1.5898,1.58935,1.5896,289200001.0
2008-09-15 15:03:00,1.5895,1.5899,1.5894,1.5897,372500000.0
2008-09-15 15:04:00,1.5897,1.5902,1.5894,1.59015,795299999.0
2008-09-15 15:05:00,1.5902,1.5906,1.58985,1.5906,708499999.0
2008-09-15 15:06:00,1.5906,1.59105,1.5905,1.591,577600000.0
2008-09-15 15:07:00,1.591,1.5913,1.5908,1.59105,480200000.0
2008-09-15 15:08:00,1.59105,1.59105,1.5906,1.5907,609600000.0
2008-09-15 15:09:00,1.5907,1.5907,1.59035,1.59065,379300000.0
2008-09-15 15:10:00,1.59065,1.5908,1.5905,1.5906,602800000.0
2008-09-15 15:11:00,1.59055,1.5906,1.59015,1.59015,299100000.0
2008-09-15 15:12:00,1.59015,1.5906,1.5899,1.5906,269300001.0
2008-09-15 15:13:00,1.5905,1.5909,1.59025,1.5904,209700000.0
2008-09-15 15:14:00,1.5904,1.5908,1.5903,1.5906,580300002.0
2008-09-15 15:15:00,1.59055,1.59085,1.5901,1.5901,400900000.0
2008-09-15 15:16:00,1.5901,1.5903,1.59,1.5903,443600000.0
2008-09-15 15:17:00,1.5903,1.591,1.59025,1.5909,467600000.0
2008-09-15 15:18:00,1.5909,1.5911,1.5907,1.5908,432000000.0
2008-09-15 15:19:00,1.5908,1.5912,1.59065,1.591,376000000.0
2008-09-15 15:20:00,1.59105,1.5917,1.59095,1.5915,488600000.0
2008-09-15 15:21:00,1.5915,1.5917,1.5912,1.5912,441700000.0
2008-09-15 15:22:00,1.5912,1.5916,1.5911,1.5916,338300000.0
2008-09-15 15:23:00,1.5915,1.5917,1.5915,1.5915,430900000.0
2008-09-15 15:24:00,1.59155,1.592,1.5915,1.5915,540800000.0
2008-09-15 15:25:00,1.5915,1.5918,1.5914,1.5917,509300000.0
2008-09-15 15:26:00,1.5917,1.5918,1.5916,1.5917,459300000.0
2008-09-15 15:27:00,1.5917,1.5919,1.5916,1.5919,394800000.0
2008-09-15 15:28:00,1.5919,1.592,1.5917,1.5919,708799999.0
2008-09-15 15:29:00,1.5919,1.592,1.59165,1.59165,595700000.0
2008-09-15 15:30:00,1.5917,1.592,1.59165,1.59195,983299999.0
2008-09-15 15:31:00,1.59195,1.5928,1.5919,1.5927,1090199999.0
2008-09-15 15:32:00,1.5927,1.5928,1.5921,1.5922,499099999.0
2008-09-15 15:33:00,1.5922,1.5924,1.5918,1.5918,406800000.0
2008-09-15 15:34:00,1.5918,1.5919,1.59125,1.5915,552700000.0
2008-09-15 15:35:00,1.5915,1.5925,1.5915,1.5923,679200001.0
2008-09-15 15:36:00,1.5922,1.5926,1.5921,1.5925,577599999.0
2008-09-15 15:37:00,1.5925,1.59295,1.59225,1.5927,804999997.0
2008-09-15 15:38:00,1.5926,1.5928,1.59245,1.5926,863100000.0
2008-09-15 15:39:00,1.5926,1.59275,1.5923,1.5923,853499999.0
2008-09-15 15:40:00,1.5923,1.5927,1.5922,1.5925,641999999.0
2008-09-15 15:41:00,1.5925,1.59275,1.5923,1.5927,400200000.0
2008-09-15 15:42:00,1.5927,1.59275,1.5924,1.5925,601100000.0
2008-09-15 15:43:00,1.5925,1.5927,1.5923,1.5925,576100001.0
2008-09-15 15:44:00,1.5925,1.5926,1.59215,1.59225,744299997.0
2008-09-15 15:45:00,1.59225,1.5927,1.5919,1.59265,793999999.0
2008-09-15 15:46:00,1.59265,1.5928,1.5924,1.5927,595000000.0
2008-09-15 15:47:00,1.5927,1.5927,1.5922,1.5922,664400001.0
2008-09-15 15:48:00,1.5923,1.5924,1.5922,1.5923,344500000.0
2008-09-15 15:49:00,1.5923,1.5923,1.59205,1.5921,539800000.0
2008-09-15 15:50:00,1.5921,1.5922,1.5916,1.5918,486900000.0
2008-09-15 15:51:00,1.59175,1.59175,1.59145,1.59155,531300000.0
2008-09-15 15:52:00,1.5916,1.59185,1.5914,1.5918,536708060.0
2008-09-15 15:53:00,1.5918,1.5919,1.5914,1.5914,596545138.0
2008-09-15 15:54:00,1.5914,1.5915,1.59115,1.59145,248800000.0
2008-09-15 15:55:00,1.59145,1.59165,1.5904,1.5907,697000000.0
2008-09-15 15:56:00,1.5907,1.5909,1.59045,1.5905,954100000.0
2008-09-15 15:57:00,1.5906,1.5908,1.5901,1.5903,1097699999.0
2008-09-15 15:58:00,1.5904,1.5909,1.59005,1.5903,1013200000.0
2008-09-15 15:59:00,1.5903,1.5908,1.5903,1.5906,934000000.0
2008-09-15 16:00:00,1.5908,1.59205,1.5908,1.59165,1011400001.0
2008-09-15 16:01:00,1.5916,1.5918,1.591,1.5913,723300000.0
2008-09-15 16:02:00,1.5913,1.5914,1.59085,1.591,748200000.0
2008-09-15 16:03:00,1.591,1.5914,1.591,1.5912,647900000.0
2008-09-15 16:04:00,1.5912,1.5913,1.5912,1.5913,506400000.0
2008-09-15 16:05:00,1.5913,1.5913,1.5912,1.5912,222600000.0
2008-09-15 16:06:00,1.5912,1.5912,1.5907,1.5908,370100000.0
2008-09-15 16:07:00,1.5908,1.5909,1.5905,1.5906,686600000.0
2008-09-15 16:08:00,1.5906,1.59065,1.5903,1.5903,389774165.0
2008-09-15 16:09:00,1.5903,1.5906,1.5903,1.5904,622078897.0
2008-09-15 16:10:00,1.5904,1.5906,1.5904,1.5906,318100000.0
2008-09-15 16:11:00,1.5906,1.59085,1.5905,1.5906,656100000.0
2008-09-15 16:12:00,1.5907,1.5918,1.5907,1.5918,711500000.0
2008-09-15 16:13:00,1.5918,1.5919,1.5914,1.5916,348000000.0
2008-09-15 16:14:00,1.5916,1.592,1.59135,1.592,622000000.0
2008-09-15 16:15:00,1.59195,1.5921,1.59155,1.5918,577600002.0
2008-09-15 16:16:00,1.5918,1.5919,1.5915,1.5918,604700000.0
2008-09-15 16:17:00,1.5917,1.592,1.5915,1.59185,541200000.0
2008-09-15 16:18:00,1.59185,1.592,1.59165,1.59165,503900000.0
2008-09-15 16:19:00,1.5915,1.5921,1.5914,1.5916,447900000.0
2008-09-15 16:20:00,1.5916,1.5922,1.5916,1.5917,529599999.0
2008-09-15 16:21:00,1.5917,1.5918,1.5912,1.5913,461600000.0
2008-09-15 16:22:00,1.5913,1.5913,1.5908,1.5909,512400000.0
2008-09-15 16:23:00,1.59065,1.5909,1.59005,1.5904,714132221.0
2008-09-15 16:24:00,1.5905,1.5905,1.5903,1.5903,352600000.0
2008-09-15 16:25:00,1.5903,1.5905,1.5902,1.5904,480400000.0
2008-09-15 16:26:00,1.5904,1.5905,1.58935,1.5899,562500001.0
2008-09-15 16:27:00,1.5899,1.59,1.5896,1.5899,311500000.0
2008-09-15 16:28:00,1.5899,1.5901,1.5899,1.5899,205600000.0
2008-09-15 16:29:00,1.5899,1.5903,1.5899,1.59,370500001.0
2008-09-15 16:30:00,1.59,1.5901,1.5895,1.5895,467137081.0
2008-09-15 16:31:00,1.5895,1.5896,1.5889,1.58915,600582218.0
2008-09-15 16:32:00,1.58915,1.5898,1.589,1.5898,642600001.0
2008-09-15 16:33:00,1.5898,1.5901,1.5893,1.59,422200000.0
2008-09-15 16:34:00,1.59,1.5907,1.5899,1.5903,606099998.0
2008-09-15 16:35:00,1.59035,1.5916,1.5903,1.59115,695800000.0
2008-09-15 16:36:00,1.5912,1.5912,1.59075,1.5909,371600000.0
2008-09-15 16:37:00,1.591,1.59135,1.5909,1.5911,585900000.0
2008-09-15 16:38:00,1.5911,1.59115,1.59085,1.5909,593300000.0
2008-09-15 16:39:00,1.591,1.5912,1.59085,1.5911,237700000.0
2008-09-15 16:40:00,1.5911,1.59115,1.59075,1.59075,484400000.0
2008-09-15 16:41:00,1.5908,1.591,1.5907,1.5908,454700000.0
2008-09-15 16:42:00,1.5909,1.5909,1.5903,1.5906,229700000.0
2008-09-15 16:43:00,1.5905,1.5906,1.59,1.5901,270700000.0
2008-09-15 16:44:00,1.5901,1.5903,1.58985,1.5902,480200000.0
2008-09-15 16:45:00,1.5902,1.5903,1.5895,1.5899,425700000.0
2008-09-15 16:46:00,1.5899,1.59,1.5897,1.5899,517100000.0
2008-09-15 16:47:00,1.5898,1.5899,1.5891,1.5893,174600000.0
2008-09-15 16:48:00,1.5893,1.5893,1.5885,1.5885,696800000.0
2008-09-15 16:49:00,1.5885,1.589,1.5885,1.5885,188500000.0
2008-09-15 16:50:00,1.5886,1.5888,1.5882,1.58865,228100000.0
2008-09-15 16:51:00,1.58865,1.589,1.5886,1.5888,135700000.0
2008-09-15 16:52:00,1.5888,1.59,1.5887,1.5894,154200000.0
2008-09-15 16:53:00,1.5895,1.5901,1.58925,1.59,246600000.0
2008-09-15 16:54:00,1.59,1.5906,1.59,1.5904,242900000.0
2008-09-15 16:55:00,1.5903,1.5907,1.5901,1.5906,524500000.0
2008-09-15 16:56:00,1.5906,1.59115,1.5906,1.5909,369300001.0
2008-09-15 16:57:00,1.5909,1.59135,1.5908,1.5912,290850000.0
2008-09-15 16:58:00,1.5912,1.5912,1.5904,1.5906,350200000.0
2008-09-15 16:59:00,1.59055,1.5908,1.5902,1.5902,454599998.0
2008-09-15 17:00:00,1.5902,1.5907,1.5899,1.5903,394200000.0
2008-09-15 17:01:00,1.5903,1.5906,1.5902,1.5906,359300000.0
2008-09-15 17:02:00,1.5906,1.5921,1.59045,1.592,371800000.0
2008-09-15 17:03:00,1.592,1.592,1.5915,1.5916,400800008.0
2008-09-15 17:04:00,1.5915,1.5921,1.5914,1.59185,275600000.0
2008-09-15 17:05:00,1.5919,1.5919,1.5914,1.5916,316200000.0
2008-09-15 17:06:00,1.5916,1.5916,1.59125,1.5914,333000000.0
2008-09-15 17:07:00,1.5913,1.5917,1.59125,1.5913,270700000.0
2008-09-15 17:08:00,1.5913,1.59155,1.59125,1.5913,188700000.0
2008-09-15 17:09:00,1.5913,1.5913,1.59075,1.5909,401100000.0
2008-09-15 17:10:00,1.5909,1.5913,1.5909,1.59125,345200000.0
2008-09-15 17:11:00,1.5913,1.5918,1.5913,1.59145,397499999.0
2008-09-15 17:12:00,1.59145,1.5916,1.5911,1.59135,537599999.0
2008-09-15 17:13:00,1.5914,1.5917,1.5913,1.59165,332900000.0
2008-09-15 17:14:00,1.5917,1.5922,1.59165,1.5919,398000001.0
2008-09-15 17:15:00,1.59205,1.5926,1.5913,1.5917,564300000.0
2008-09-15 17:16:00,1.5917,1.5918,1.5909,1.5909,347800000.0
2008-09-15 17:17:00,1.5909,1.5911,1.5905,1.5907,492299998.0
2008-09-15 17:18:00,1.5907,1.5914,1.59065,1.5914,447299998.0
2008-09-15 17:19:00,1.5915,1.59165,1.5913,1.5914,316699998.0
2008-09-15 17:20:00,1.5914,1.5916,1.5913,1.5914,238300001.0
2008-09-15 17:21:00,1.5914,1.5915,1.5906,1.5907,382000000.0
2008-09-15 17:22:00,1.5907,1.5909,1.5907,1.5908,274400000.0
2008-09-15 17:23:00,1.5908,1.5908,1.5905,1.5905,209200000.0
2008-09-15 17:24:00,1.5905,1.5905,1.59015,1.5904,224600000.0
2008-09-15 17:25:00,1.5904,1.5904,1.58945,1.5895,298367500.0
2008-09-15 17:26:00,1.58945,1.58945,1.589,1.58925,309500000.0
2008-09-15 17:27:00,1.58925,1.5895,1.58915,1.58915,354200000.0
2008-09-15 17:28:00,1.5892,1.59,1.58915,1.5898,361000000.0
2008-09-15 17:29:00,1.5897,1.5903,1.5897,1.59005,431899999.0
2008-09-15 17:30:00,1.59005,1.5903,1.5899,1.5903,470100000.0
2008-09-15 17:31:00,1.5903,1.5909,1.5903,1.5906,483900000.0
2008-09-15 17:32:00,1.5906,1.5907,1.5903,1.5904,252300000.0
2008-09-15 17:33:00,1.5904,1.59055,1.5901,1.5904,243500000.0
2008-09-15 17:34:00,1.5904,1.5906,1.5903,1.5904,352000000.0
2008-09-15 17:35:00,1.5904,1.5905,1.5902,1.5904,316999999.0
2008-09-15 17:36:00,1.5904,1.5904,1.5896,1.5897,325000002.0
2008-09-15 17:37:00,1.5897,1.5901,1.5897,1.5899,507800000.0
2008-09-15 17:38:00,1.5899,1.5903,1.5896,1.5901,373400000.0
2008-09-15 17:39:00,1.5902,1.5903,1.5899,1.59,251500000.0
2008-09-15 17:40:00,1.5901,1.5901,1.5892,1.5893,280000000.0
2008-09-15 17:41:00,1.58925,1.5894,1.5891,1.5891,100600000.0
2008-09-15 17:42:00,1.5891,1.5892,1.58825,1.5883,675567500.0
2008-09-15 17:43:00,1.5883,1.58855,1.5879,1.5881,726600001.0
2008-09-15 17:44:00,1.5881,1.5881,1.5878,1.5879,340400000.0
2008-09-15 17:45:00,1.5879,1.5882,1.5879,1.5881,430200000.0
2008-09-15 17:46:00,1.5881,1.5881,1.5878,1.5878,486400000.0
2008-09-15 17:47:00,1.5878,1.5879,1.5871,1.5871,306550000.0
2008-09-15 17:48:00,1.5871,1.5874,1.5871,1.5872,341000000.0
2008-09-15 17:49:00,1.5872,1.5873,1.587,1.5873,182100000.0
2008-09-15 17:50:00,1.5872,1.5873,1.5871,1.5873,157100000.0
2008-09-15 17:51:00,1.5873,1.5873,1.5869,1.5869,105400000.0
2008-09-15 17:52:00,1.5869,1.587,1.5865,1.5866,226400000.0
2008-09-15 17:53:00,1.5866,1.58695,1.5866,1.58695,140500000.0
2008-09-15 17:54:00,1.5869,1.587,1.5867,1.5867,179200000.0
2008-09-15 17:55:00,1.5867,1.5867,1.5865,1.58655,679900000.0
2008-09-15 17:56:00,1.58655,1.58665,1.5863,1.5864,392900000.0
2008-09-15 17:57:00,1.5864,1.5865,1.5862,1.5865,457799996.0
2008-09-15 17:58:00,1.5865,1.5865,1.5862,1.5863,411000000.0
2008-09-15 17:59:00,1.5864,1.5868,1.5862,1.58635,362900000.0
2008-09-15 18:00:00,1.5862,1.58675,1.5862,1.5867,634300000.0
2008-09-15 18:01:00,1.5867,1.58725,1.5865,1.5871,531800000.0
2008-09-15 18:02:00,1.5871,1.5882,1.58665,1.5882,717899999.0
2008-09-15 18:03:00,1.5882,1.5885,1.58805,1.5884,592100001.0
2008-09-15 18:04:00,1.5885,1.5886,1.5885,1.5886,684900002.0
2008-09-15 18:05:00,1.5886,1.5888,1.5886,1.5887,253200000.0
2008-09-15 18:06:00,1.58865,1.5887,1.5883,1.5883,513900001.0
2008-09-15 18:07:00,1.5883,1.5886,1.5882,1.5886,327500000.0
2008-09-15 18:08:00,1.5886,1.5889,1.58835,1.5887,328900000.0
2008-09-15 18:09:00,1.5887,1.5888,1.5885,1.5887,302400000.0
2008-09-15 18:10:00,1.5887,1.5888,1.5886,1.58875,354000000.0
2008-09-15 18:11:00,1.58875,1.589,1.58785,1.58785,887800000.0
2008-09-15 18:12:00,1.58765,1.5885,1.58755,1.5884,629100000.0
2008-09-15 18:13:00,1.5884,1.5904,1.5883,1.5904,410200001.0
2008-09-15 18:14:00,1.5904,1.5904,1.58855,1.5887,420000000.0
2008-09-15 18:15:00,1.5887,1.589,1.5886,1.5886,241600000.0
2008-09-15 18:16:00,1.5886,1.5886,1.5876,1.5885,346800000.0
2008-09-15 18:17:00,1.5885,1.5885,1.5882,1.5882,165799998.0
2008-09-15 18:18:00,1.5882,1.5887,1.5882,1.5886,61400000.0
2008-09-15 18:19:00,1.5885,1.5887,1.5885,1.5887,51900000.0
2008-09-15 18:20:00,1.5886,1.58995,1.5886,1.5899,252300000.0
2008-09-15 18:21:00,1.5899,1.5899,1.5888,1.5888,286100000.0
2008-09-15 18:22:00,1.5888,1.589,1.5879,1.5884,261300000.0
2008-09-15 18:23:00,1.5884,1.5888,1.58775,1.5882,336600000.0
2008-09-15 18:24:00,1.5882,1.58885,1.5878,1.5888,306800000.0
2008-09-15 18:25:00,1.5888,1.58895,1.5886,1.5889,348600001.0
2008-09-15 18:26:00,1.5889,1.5895,1.5889,1.5894,282900000.0
2008-09-15 18:27:00,1.58935,1.5907,1.5893,1.5899,379500002.0
2008-09-15 18:28:00,1.5898,1.5899,1.58945,1.5895,312100000.0
2008-09-15 18:29:00,1.5895,1.5895,1.5889,1.5889,252200000.0
2008-09-15 18:30:00,1.58895,1.58925,1.5889,1.589,436300003.0
2008-09-15 18:31:00,1.589,1.5893,1.5886,1.58865,249600001.0
2008-09-15 18:32:00,1.5887,1.5889,1.58805,1.5884,239300000.0
2008-09-15 18:33:00,1.58855,1.5886,1.5879,1.5881,124200000.0
2008-09-15 18:34:00,1.5881,1.5882,1.58765,1.5878,130900000.0
2008-09-15 18:35:00,1.5878,1.5879,1.5873,1.5876,160900000.0
2008-09-15 18:36:00,1.5875,1.58775,1.5874,1.5875,98500000.0
2008-09-15 18:37:00,1.5875,1.5877,1.5872,1.5877,251499999.0
2008-09-15 18:38:00,1.5877,1.5877,1.58715,1.58765,364400000.0
2008-09-15 18:39:00,1.58755,1.58755,1.58715,1.5873,270800000.0
2008-09-15 18:40:00,1.5873,1.58745,1.58705,1.58715,81500000.0
2008-09-15 18:41:00,1.58715,1.58735,1.58705,1.58705,119100000.0
2008-09-15 18:42:00,1.58705,1.58725,1.58705,1.58715,80700000.0
2008-09-15 18:43:00,1.58715,1.58715,1.587,1.587,44800000.0
2008-09-15 18:44:00,1.587,1.58705,1.5867,1.58675,230200000.0
2008-09-15 18:45:00,1.58675,1.5869,1.5864,1.5867,205800000.0
2008-09-15 18:46:00,1.58675,1.5869,1.58635,1.58645,180100000.0
2008-09-15 18:47:00,1.58645,1.5866,1.5864,1.5864,161000000.0
2008-09-15 18:48:00,1.5863,1.58675,1.5863,1.5866,375400000.0
2008-09-15 18:49:00,1.5866,1.5866,1.5861,1.58625,137900000.0
2008-09-15 18:50:00,1.5862,1.5864,1.5861,1.5863,290400000.0
2008-09-15 18:51:00,1.5863,1.58645,1.58625,1.5864,123000000.0
2008-09-15 18:52:00,1.5864,1.5871,1.5864,1.5866,278700000.0
2008-09-15 18:53:00,1.58655,1.58655,1.5864,1.5865,233400000.0
2008-09-15 18:54:00,1.58655,1.58705,1.58645,1.5869,274400000.0
2008-09-15 18:55:00,1.58685,1.588,1.58685,1.588,274300001.0
2008-09-15 18:56:00,1.58795,1.58825,1.58755,1.5878,614899999.0
2008-09-15 18:57:00,1.58785,1.5879,1.5875,1.5875,1000100029.0
2008-09-15 18:58:00,1.5872,1.5877,1.5872,1.5877,840100020.0
2008-09-15 18:59:00,1.58775,1.5881,1.58765,1.5881,90100000.0
2008-09-15 19:00:00,1.5881,1.5881,1.5876,1.58785,155900000.0
2008-09-15 19:01:00,1.58785,1.58785,1.58745,1.5877,327800000.0
2008-09-15 19:02:00,1.5877,1.58785,1.5876,1.58765,204100000.0
2008-09-15 19:03:00,1.58765,1.58825,1.58765,1.5882,205300000.0
2008-09-15 19:04:00,1.5882,1.58885,1.5882,1.5888,447200000.0
2008-09-15 19:05:00,1.5889,1.58905,1.5885,1.5886,360500001.0
2008-09-15 19:06:00,1.5887,1.5894,1.5885,1.58935,271100000.0
2008-09-15 19:07:00,1.5893,1.5897,1.58915,1.58965,376799999.0
2008-09-15 19:08:00,1.58925,1.58935,1.5887,1.58905,712700027.0
2008-09-15 19:09:00,1.58905,1.5894,1.58895,1.5894,225200000.0
2008-09-15 19:10:00,1.5894,1.5894,1.5889,1.589,374700001.0
2008-09-15 19:11:00,1.589,1.589,1.58855,1.58885,299600000.0
2008-09-15 19:12:00,1.58885,1.58905,1.58885,1.589,463700007.0
2008-09-15 19:13:00,1.589,1.58905,1.5889,1.589,634300036.0
2008-09-15 19:14:00,1.589,1.589,1.58825,1.58825,282700008.0
2008-09-15 19:15:00,1.5884,1.58845,1.5881,1.58825,193500000.0
2008-09-15 19:16:00,1.58825,1.58885,1.58825,1.5886,173700000.0
2008-09-15 19:17:00,1.58855,1.5886,1.5884,1.58845,114300001.0
2008-09-15 19:18:00,1.5885,1.58875,1.5884,1.58845,234200000.0
2008-09-15 19:19:00,1.5885,1.5887,1.5882,1.5885,489500003.0
2008-09-15 19:20:00,1.5885,1.58855,1.5883,1.58845,145300000.0
2008-09-15 19:21:00,1.58845,1.58845,1.5881,1.58825,73000000.0
2008-09-15 19:22:00,1.5882,1.58895,1.5882,1.58895,345100000.0
2008-09-15 19:23:00,1.589,1.5892,1.588,1.58815,322600001.0
2008-09-15 19:24:00,1.5882,1.5884,1.5879,1.5884,451800006.0
2008-09-15 19:25:00,1.5884,1.58855,1.5882,1.58855,538400000.0
2008-09-15 19:26:00,1.5885,1.5886,1.58825,1.58845,74500000.0
2008-09-15 19:27:00,1.58845,1.5885,1.5883,1.5884,197000000.0
2008-09-15 19:28:00,1.5883,1.5884,1.5873,1.5874,274500000.0
2008-09-15 19:29:00,1.5874,1.5874,1.5866,1.58675,249099999.0
2008-09-15 19:30:00,1.58675,1.5879,1.5867,1.5873,756900000.0
2008-09-15 19:31:00,1.5873,1.58735,1.5872,1.5872,281200000.0
2008-09-15 19:32:00,1.5873,1.58765,1.5867,1.5876,207300000.0
2008-09-15 19:33:00,1.58765,1.58785,1.5874,1.5878,231400000.0
2008-09-15 19:34:00,1.5878,1.5882,1.58745,1.5882,280700002.0
2008-09-15 19:35:00,1.5881,1.5882,1.588,1.588,58900000.0
2008-09-15 19:36:00,1.588,1.588,1.5873,1.58735,289000000.0
2008-09-15 19:37:00,1.58735,1.5876,1.58735,1.5876,54500000.0
2008-09-15 19:38:00,1.58755,1.58825,1.58745,1.58805,223400000.0
2008-09-15 19:39:00,1.5881,1.5882,1.58795,1.588,230800000.0
2008-09-15 19:40:00,1.588,1.58805,1.5874,1.5874,320900000.0
2008-09-15 19:41:00,1.5873,1.58745,1.5873,1.5874,148600000.0
2008-09-15 19:42:00,1.5874,1.5876,1.5874,1.5876,63200000.0
2008-09-15 19:43:00,1.5876,1.5881,1.5876,1.5879,209900000.0
2008-09-15 19:44:00,1.5879,1.5879,1.58735,1.5877,325600000.0
2008-09-15 19:45:00,1.5877,1.58805,1.5877,1.588,183900000.0
2008-09-15 19:46:00,1.588,1.5881,1.58785,1.5881,150400000.0
2008-09-15 19:47:00,1.58815,1.58815,1.5878,1.58785,130900000.0
2008-09-15 19:48:00,1.58785,1.588,1.58715,1.5875,331100000.0
2008-09-15 19:49:00,1.5875,1.5879,1.58745,1.58765,154500000.0
2008-09-15 19:50:00,1.58765,1.58765,1.587,1.5873,196700000.0
2008-09-15 19:51:00,1.5873,1.58765,1.5872,1.58735,341100000.0
2008-09-15 19:52:00,1.58735,1.58765,1.58705,1.5873,495300015.0
2008-09-15 19:53:00,1.5872,1.5877,1.58695,1.5876,611900007.0
2008-09-15 19:54:00,1.5877,1.5877,1.5872,1.5873,805200033.0
2008-09-15 19:55:00,1.5873,1.5873,1.58685,1.58705,924200024.0
2008-09-15 19:56:00,1.58705,1.5873,1.58675,1.58695,447800015.0
2008-09-15 19:57:00,1.58695,1.58695,1.5865,1.5865,289000000.0
2008-09-15 19:58:00,1.5865,1.58685,1.5865,1.58675,1030700007.0
2008-09-15 19:59:00,1.58675,1.58695,1.58675,1.5869,267400000.0
2008-09-15 20:00:00,1.5869,1.58695,1.5869,1.58695,381600004.0
2008-09-15 20:01:00,1.58695,1.58725,1.58695,1.58725,218200000.0
2008-09-15 20:02:00,1.58725,1.58745,1.58725,1.5873,238600000.0
2008-09-15 20:03:00,1.58735,1.5876,1.5872,1.58745,220799999.0
2008-09-15 20:04:00,1.58745,1.58755,1.5871,1.58755,197300000.0
2008-09-15 20:05:00,1.5875,1.58795,1.5874,1.5878,229900001.0
2008-09-15 20:06:00,1.5878,1.588,1.58775,1.5878,93000000.0
2008-09-15 20:07:00,1.5878,1.58795,1.5878,1.58785,182900000.0
2008-09-15 20:08:00,1.5878,1.5879,1.58775,1.5878,448500003.0
2008-09-15 20:09:00,1.5878,1.588,1.5875,1.5877,653900000.0
2008-09-15 20:10:00,1.5877,1.58775,1.5872,1.5872,567199996.0
2008-09-15 20:11:00,1.5872,1.5872,1.587,1.587,299200003.0
2008-09-15 20:12:00,1.587,1.5871,1.5868,1.5871,149200000.0
2008-09-15 20:13:00,1.5871,1.58745,1.58705,1.5874,115199999.0
2008-09-15 20:14:00,1.5874,1.58745,1.5871,1.5871,160399999.0
2008-09-15 20:15:00,1.5871,1.5871,1.5871,1.5871,16100000.0
2008-09-15 20:16:00,1.5871,1.58745,1.5871,1.58745,124400000.0
2008-09-15 20:17:00,1.58735,1.5878,1.5866,1.58705,291600001.0
2008-09-15 20:18:00,1.58705,1.58725,1.5868,1.5868,127900000.0
2008-09-15 20:19:00,1.5868,1.587,1.5868,1.5869,222900000.0
2008-09-15 20:20:00,1.58695,1.58725,1.5866,1.5869,152900000.0
2008-09-15 20:21:00,1.5868,1.5876,1.5868,1.5874,401500010.0
2008-09-15 20:22:00,1.5874,1.5876,1.5873,1.5875,309200014.0
2008-09-15 20:23:00,1.58755,1.58775,1.58755,1.58765,67600000.0
2008-09-15 20:24:00,1.58765,1.58775,1.58735,1.58735,479700006.0
2008-09-15 20:25:00,1.5874,1.58745,1.58705,1.5873,130900000.0
2008-09-15 20:26:00,1.58725,1.58745,1.58725,1.58745,189399998.0
2008-09-15 20:27:00,1.58745,1.588,1.58745,1.5876,294000000.0
2008-09-15 20:28:00,1.5877,1.58805,1.5877,1.58805,78100000.0
2008-09-15 20:29:00,1.588,1.58805,1.58795,1.58805,54500000.0
2008-09-15 20:30:00,1.588,1.5881,1.58775,1.58785,217400001.0
2008-09-15 20:31:00,1.58785,1.58795,1.58745,1.5877,242600000.0
2008-09-15 20:32:00,1.5877,1.5878,1.5876,1.58775,57300000.0
2008-09-15 20:33:00,1.58775,1.58775,1.58755,1.58755,52600000.0
2008-09-15 20:34:00,1.58755,1.58755,1.5872,1.5873,198500000.0
2008-09-15 20:35:00,1.5874,1.5879,1.5873,1.58775,173300000.0
2008-09-15 20:36:00,1.5877,1.588,1.5874,1.5874,293200003.0
2008-09-15 20:37:00,1.58735,1.58735,1.5866,1.5866,403999999.0
2008-09-15 20:38:00,1.5866,1.587,1.5866,1.58675,258300001.0
2008-09-15 20:39:00,1.58675,1.5868,1.5864,1.5866,668800024.0
2008-09-15 20:40:00,1.58655,1.58665,1.5863,1.5863,269200000.0
2008-09-15 20:41:00,1.5863,1.5863,1.5857,1.5859,412800000.0
2008-09-15 20:42:00,1.5858,1.586,1.5857,1.5859,438599997.0
2008-09-15 20:43:00,1.586,1.58625,1.58575,1.58605,381700002.0
2008-09-15 20:44:00,1.58605,1.5862,1.586,1.5861,237100000.0
2008-09-15 20:45:00,1.58615,1.5862,1.5854,1.5854,288400000.0
2008-09-15 20:46:00,1.5854,1.5854,1.58525,1.5853,178900000.0
2008-09-15 20:47:00,1.5853,1.58555,1.58525,1.58555,230000000.0
2008-09-15 20:48:00,1.58555,1.5859,1.58535,1.5859,311300001.0
2008-09-15 20:49:00,1.58595,1.5863,1.58595,1.58615,169400000.0
2008-09-15 20:50:00,1.5862,1.58645,1.58615,1.5864,160500000.0
2008-09-15 20:51:00,1.5864,1.5865,1.58595,1.5862,654199992.0
2008-09-15 20:52:00,1.5862,1.5864,1.5859,1.58635,248199999.0
2008-09-15 20:53:00,1.5864,1.58675,1.5863,1.58665,174700000.0
2008-09-15 20:54:00,1.5867,1.5869,1.58615,1.58615,297400000.0
2008-09-15 20:55:00,1.5863,1.58735,1.5863,1.5873,443600000.0
2008-09-15 20:56:00,1.5873,1.5882,1.5873,1.5877,760600001.0
2008-09-15 20:57:00,1.58785,1.5882,1.58775,1.5881,561399997.0
2008-09-15 20:58:00,1.58825,1.5888,1.58785,1.5882,671667499.0
2008-09-15 20:59:00,1.5882,1.5886,1.58815,1.5883,1001400015.0
2008-09-15 21:00:00,1.5883,1.5888,1.58795,1.588,858800011.0
2008-09-15 21:01:00,1.588,1.58815,1.5875,1.58765,784200000.0
2008-09-15 21:02:00,1.58765,1.58765,1.5873,1.5876,441000000.0
2008-09-15 21:03:00,1.5876,1.5877,1.5868,1.5868,492800019.0
2008-09-15 21:04:00,1.5867,1.5873,1.58645,1.587,1421400008.0
2008-09-15 21:05:00,1.587,1.58715,1.5863,1.5871,1150000009.0
2008-09-15 21:06:00,1.5871,1.5871,1.5866,1.5866,1834799991.0
2008-09-15 21:07:00,1.5866,1.58685,1.5866,1.5866,607300001.0
2008-09-15 21:08:00,1.5865,1.5866,1.5862,1.5865,635800009.0
2008-09-15 21:09:00,1.5865,1.58665,1.5865,1.5865,517900009.0
2008-09-15 21:10:00,1.5865,1.58665,1.5865,1.58665,209400000.0
2008-09-15 21:11:00,1.5866,1.5867,1.5866,1.5867,223800000.0
2008-09-15 21:12:00,1.5867,1.5868,1.5867,1.5868,601600007.0
2008-09-15 21:13:00,1.5868,1.5868,1.5859,1.58675,375600001.0
2008-09-15 21:14:00,1.58675,1.58705,1.5864,1.58685,337600000.0
2008-09-15 21:15:00,1.58685,1.58685,1.5866,1.5868,106100000.0
2008-09-15 21:16:00,1.5868,1.58715,1.58665,1.58695,216300000.0
2008-09-15 21:17:00,1.587,1.587,1.58625,1.5864,272400000.0
2008-09-15 21:18:00,1.5864,1.5864,1.5859,1.58625,196900000.0
2008-09-15 21:19:00,1.58625,1.5865,1.5862,1.5863,278500000.0
2008-09-15 21:20:00,1.5863,1.5868,1.5862,1.58665,263200000.0
2008-09-15 21:21:00,1.5868,1.58735,1.5867,1.58685,225400000.0
2008-09-15 21:22:00,1.58685,1.58705,1.5863,1.58675,224100000.0
2008-09-15 21:23:00,1.58675,1.58675,1.5862,1.5865,796000004.0
2008-09-15 21:24:00,1.5865,1.5868,1.5864,1.5866,1077800000.0
2008-09-15 21:25:00,1.5866,1.5866,1.5866,1.5866,314800000.0
2008-09-15 21:26:00,1.5866,1.58685,1.58595,1.5861,345200000.0
2008-09-15 21:27:00,1.5861,1.58645,1.5861,1.5864,90000000.0
2008-09-15 21:28:00,1.5863,1.5864,1.58585,1.5861,418100000.0
2008-09-15 21:29:00,1.5861,1.5863,1.586,1.5861,347500000.0
2008-09-15 21:30:00,1.5861,1.5865,1.5861,1.5865,315900004.0
2008-09-15 21:31:00,1.5866,1.5867,1.586,1.58615,764350006.0
2008-09-15 21:32:00,1.5861,1.5864,1.586,1.58625,198700000.0
2008-09-15 21:33:00,1.58625,1.5873,1.58625,1.5869,1734299979.0
2008-09-15 21:34:00,1.5869,1.5879,1.5869,1.5879,262900000.0
2008-09-15 21:35:00,1.5878,1.58785,1.587,1.58775,262900000.0
2008-09-15 21:36:00,1.5878,1.5887,1.58745,1.5882,467099998.0
2008-09-15 21:37:00,1.5882,1.58855,1.58755,1.58755,416900001.0
2008-09-15 21:38:00,1.5877,1.5884,1.5877,1.58835,514100005.0
2008-09-15 21:39:00,1.58835,1.58865,1.58785,1.5881,431500003.0
2008-09-15 21:40:00,1.5881,1.5882,1.58765,1.58785,278799999.0
2008-09-15 21:41:00,1.5879,1.5883,1.58745,1.5878,178700000.0
2008-09-15 21:42:00,1.58775,1.58805,1.58775,1.58805,69000000.0
2008-09-15 21:43:00,1.588,1.58845,1.5879,1.58845,472400001.0
2008-09-15 21:44:00,1.58835,1.5884,1.58755,1.588,433199998.0
2008-09-15 21:45:00,1.58805,1.5881,1.5874,1.58755,272500000.0
2008-09-15 21:46:00,1.5875,1.58775,1.5872,1.58765,232400000.0
2008-09-15 21:47:00,1.58765,1.5877,1.5872,1.5875,94300000.0
2008-09-15 21:48:00,1.5875,1.5876,1.5866,1.587,640700012.0
2008-09-15 21:49:00,1.587,1.58725,1.58635,1.58715,901900015.0
2008-09-15 21:50:00,1.5872,1.58735,1.5866,1.5866,1445500005.0
2008-09-15 21:51:00,1.5867,1.5869,1.5861,1.5863,600500005.0
2008-09-15 21:52:00,1.5863,1.5865,1.586,1.5863,1142200010.0
2008-09-15 21:53:00,1.5863,1.587,1.5862,1.58665,396299999.0
2008-09-15 21:54:00,1.58665,1.58665,1.58555,1.586,1468900025.0
2008-09-15 21:55:00,1.586,1.58685,1.586,1.5867,311300000.0
2008-09-15 21:56:00,1.5867,1.58725,1.586,1.5871,263250000.0
2008-09-15 21:57:00,1.5871,1.58765,1.5861,1.5867,394100000.0
2008-09-15 21:58:00,1.58615,1.58765,1.5859,1.5866,765967499.0
2008-09-15 21:59:00,1.5866,1.58725,1.58575,1.5859,469900004.0
2008-09-15 22:00:00,1.5859,1.5869,1.58585,1.58655,298635000.0
2008-09-15 22:01:00,1.5866,1.5876,1.5865,1.5872,392067510.0
2008-09-15 22:02:00,1.58735,1.58765,1.5871,1.5873,350550003.0
2008-09-15 22:03:00,1.5873,1.58775,1.5873,1.5875,267050004.0
2008-09-15 22:04:00,1.58715,1.58765,1.58695,1.5874,335500015.0
2008-09-15 22:05:00,1.5872,1.58775,1.587,1.5874,681100001.0
2008-09-15 22:06:00,1.58755,1.588,1.5873,1.5879,478600006.0
2008-09-15 22:07:00,1.5878,1.588,1.58695,1.588,214667501.0
2008-09-15 22:08:00,1.588,1.588,1.5872,1.5876,227200001.0
2008-09-15 22:09:00,1.5875,1.58755,1.5873,1.5873,2053200069.0
2008-09-15 22:10:00,1.5873,1.5875,1.5865,1.58655,1799100042.0
2008-09-15 22:11:00,1.58655,1.58655,1.5865,1.5865,718599999.0
2008-09-15 22:12:00,1.5865,1.5867,1.5865,1.5865,439900001.0
2008-09-15 22:13:00,1.58655,1.5866,1.5862,1.5862,304600004.0
2008-09-15 22:14:00,1.5862,1.58645,1.58615,1.5864,128800000.0
2008-09-15 22:15:00,1.58645,1.58665,1.58625,1.5865,518000010.0
2008-09-15 22:16:00,1.5865,1.5865,1.5862,1.5863,444200006.0
2008-09-15 22:17:00,1.58635,1.58675,1.58615,1.5865,226100006.0
2008-09-15 22:18:00,1.5864,1.5866,1.5864,1.5864,46000000.0
2008-09-15 22:19:00,1.5864,1.58725,1.5863,1.58715,101100000.0
2008-09-15 22:20:00,1.58725,1.58755,1.587,1.5875,113700000.0
2008-09-15 22:21:00,1.58755,1.58765,1.5874,1.5874,66700000.0
2008-09-15 22:22:00,1.5874,1.5874,1.5873,1.5874,89200000.0
2008-09-15 22:23:00,1.5874,1.58765,1.5874,1.5874,114400000.0
2008-09-15 22:24:00,1.5874,1.5875,1.5866,1.587,292899995.0
2008-09-15 22:25:00,1.58695,1.5877,1.5869,1.58745,115300000.0
2008-09-15 22:26:00,1.5875,1.58805,1.5875,1.5878,249300000.0
2008-09-15 22:27:00,1.58755,1.5887,1.5873,1.588,354700000.0
2008-09-15 22:28:00,1.588,1.58815,1.5873,1.58795,71000000.0
2008-09-15 22:29:00,1.5879,1.5891,1.5879,1.58875,176600000.0
2008-09-15 22:30:00,1.5887,1.58875,1.5882,1.58835,1235899965.0
2008-09-15 22:31:00,1.5887,1.5892,1.58795,1.5892,363700005.0
2008-09-15 22:32:00,1.58935,1.5894,1.5889,1.58905,82800000.0
2008-09-15 22:33:00,1.5891,1.5896,1.58905,1.5892,341699985.0
2008-09-15 22:34:00,1.5892,1.58935,1.5892,1.5892,299999984.0
2008-09-15 22:35:00,1.5892,1.5892,1.5885,1.5886,512199983.0
2008-09-15 22:36:00,1.58865,1.58895,1.5883,1.5883,174200000.0
2008-09-15 22:37:00,1.58805,1.58895,1.58805,1.58855,371399998.0
2008-09-15 22:38:00,1.5885,1.58855,1.5883,1.58855,85200000.0
2008-09-15 22:39:00,1.5885,1.58855,1.5882,1.58845,98000000.0
2008-09-15 22:40:00,1.5884,1.5885,1.58735,1.58735,183467500.0
2008-09-15 22:41:00,1.5875,1.58835,1.5875,1.58815,336099998.0
2008-09-15 22:42:00,1.58815,1.58865,1.58815,1.5884,799299978.0
2008-09-15 22:43:00,1.5883,1.5887,1.5881,1.5884,284499994.0
2008-09-15 22:44:00,1.5884,1.58865,1.5883,1.5884,284499994.0
2008-09-15 22:45:00,1.5884,1.5885,1.5879,1.5882,116300000.0
2008-09-15 22:46:00,1.5884,1.5885,1.5879,1.58815,107400000.0
2008-09-15 22:47:00,1.58805,1.5885,1.588,1.58845,41800000.0
2008-09-15 22:48:00,1.5885,1.5885,1.58755,1.5883,1302950013.0
2008-09-15 22:49:00,1.58835,1.5886,1.58815,1.58815,198999999.0
2008-09-15 22:50:00,1.5882,1.58845,1.5882,1.5884,271000000.0
2008-09-15 22:51:00,1.5885,1.5886,1.5882,1.5885,92200000.0
2008-09-15 22:52:00,1.5885,1.5893,1.58835,1.589,725199996.0
2008-09-15 22:53:00,1.5889,1.5889,1.5889,1.5889,248000000.0
2008-09-15 22:54:00,1.5889,1.58895,1.5889,1.5889,135200000.0
2008-09-15 22:55:00,1.58895,1.58935,1.5889,1.58935,135900000.0
2008-09-15 22:56:00,1.5894,1.5895,1.588,1.5893,187000000.0
2008-09-15 22:57:00,1.5894,1.58965,1.5893,1.58965,392100002.0
2008-09-15 22:58:00,1.5897,1.5899,1.5894,1.5897,1227199967.0
2008-09-15 22:59:00,1.5896,1.58965,1.5884,1.5891,1227199967.0
2008-09-15 23:00:00,1.58905,1.5892,1.5887,1.5889,305700011.0
2008-09-15 23:01:00,1.5889,1.5892,1.5889,1.5891,420999995.0
2008-09-15 23:02:00,1.5891,1.5892,1.58885,1.5889,1408700021.0
2008-09-15 23:03:00,1.589,1.5893,1.5887,1.5891,1474200012.0
2008-09-15 23:04:00,1.5889,1.5889,1.5889,1.5889,1474200012.0
2008-09-15 23:05:00,1.5889,1.5889,1.5889,1.5889,471800015.0
2008-09-15 23:06:00,1.58849,1.58906,1.58849,1.58868,877799976.0
2008-09-15 23:07:00,1.58885,1.58907,1.58854,1.5889,608999988.0
2008-09-15 23:08:00,1.5889,1.5889,1.5889,1.5889,16200001.0
2008-09-15 23:09:00,1.5889,1.5889,1.5889,1.5889,32400002.0
2008-09-15 23:10:00,1.58892,1.58922,1.58863,1.58909,580099986.0
2008-09-15 23:11:00,1.58908,1.58915,1.58865,1.58913,327899997.0
2008-09-15 23:12:00,1.5889,1.5889,1.5889,1.5889,129600008.0
2008-09-15 23:13:00,1.5889,1.5889,1.5889,1.5889,97200006.0
2008-09-15 23:14:00,1.5889,1.5889,1.58805,1.5882,666200021.0
2008-09-15 23:15:00,1.5882,1.5882,1.5882,1.5882,194400012.0
2008-09-15 23:16:00,1.58782,1.5883,1.58772,1.58786,1498999985.0
2008-09-15 23:17:00,1.5882,1.58835,1.588,1.5881,232200003.0
2008-09-15 23:18:00,1.5881,1.5885,1.5881,1.5885,62800000.0
2008-09-15 23:19:00,1.5885,1.5885,1.5885,1.5885,15200000.0
2008-09-15 23:20:00,1.58855,1.5886,1.58845,1.58855,368799997.0
2008-09-15 23:21:00,1.5886,1.5886,1.5885,1.5885,1136800021.0
2008-09-15 23:22:00,1.5885,1.58865,1.5885,1.58855,1447600039.0
2008-09-15 23:23:00,1.58855,1.5886,1.5885,1.58855,230000006.0
2008-09-15 23:24:00,1.5886,1.5886,1.5878,1.5885,197600007.0
2008-09-15 23:25:00,1.58845,1.58855,1.58845,1.5885,44400000.0
2008-09-15 23:26:00,1.58845,1.58855,1.58825,1.5883,87400000.0
2008-09-15 23:27:00,1.58835,1.58845,1.58815,1.5882,154200007.0
2008-09-15 23:28:00,1.5882,1.5882,1.5876,1.5877,542400032.0
2008-09-15 23:29:00,1.5877,1.5879,1.58765,1.5877,550800029.0
2008-09-15 23:30:00,1.5877,1.5877,1.5865,1.58695,387400015.0
2008-09-15 23:31:00,1.5869,1.58725,1.5868,1.5871,573800008.0
2008-09-15 23:32:00,1.58715,1.5876,1.58715,1.5876,173000000.0
2008-09-15 23:33:00,1.58765,1.58885,1.58745,1.5887,191800000.0
2008-09-15 23:34:00,1.5887,1.5891,1.58865,1.5891,392400005.0
2008-09-15 23:35:00,1.5891,1.58915,1.5891,1.58915,504600021.0
2008-09-15 23:36:00,1.5892,1.5893,1.5891,1.5892,190799996.0
2008-09-15 23:37:00,1.58925,1.5893,1.58915,1.58925,72600000.0
2008-09-15 23:38:00,1.5893,1.5894,1.58925,1.5893,37600001.0
2008-09-15 23:39:00,1.5893,1.5893,1.5893,1.5893,493800023.0
2008-09-15 23:40:00,1.5893,1.5893,1.5893,1.5893,356400022.0
2008-09-15 23:41:00,1.5893,1.5893,1.5893,1.5893,388800024.0
2008-09-15 23:42:00,1.5893,1.5893,1.5893,1.5893,259200016.0
2008-09-15 23:43:00,1.5893,1.5893,1.5893,1.5893,64800004.0
2008-09-15 23:44:00,1.5893,1.5893,1.5892,1.5892,696600008.0
2008-09-15 23:45:00,1.5892,1.5892,1.5892,1.5892,567000000.0
2008-09-15 23:46:00,1.5892,1.5893,1.5887,1.5887,782799999.0
2008-09-15 23:47:00,1.5886,1.5886,1.5883,1.5884,5400000.0
2008-09-15 23:48:00,1.58845,1.5885,1.58845,1.58845,7200000.0
2008-09-15 23:49:00,1.5885,1.5885,1.5885,1.5885,6400000.0
2008-09-15 23:50:00,1.58829,1.58865,1.58829,1.58845,509700004.0
2008-09-15 23:51:00,1.58853,1.58861,1.5884,1.58861,455400006.0
2008-09-15 23:52:00,1.58835,1.58856,1.58835,1.58856,158199999.0
2008-09-15 23:53:00,1.58858,1.58859,1.58835,1.58852,250500005.0
2008-09-15 23:54:00,1.5885,1.58865,1.5885,1.58855,16400000.0
2008-09-15 23:55:00,1.5885,1.58855,1.5885,1.58855,6800000.0
2008-09-15 23:56:00,1.58865,1.58895,1.5886,1.58875,48400000.0
2008-09-15 23:57:00,1.5888,1.5889,1.58855,1.5886,88600000.0
2008-09-15 23:58:00,1.58875,1.5892,1.58835,1.58915,791200024.0
2008-09-15 23:59:00,1.58915,1.58925,1.589,1.5891,776400039.0
2008-09-16 00:00:00,1.5891,1.58935,1.5891,1.5892,754800043.0
2008-09-16 00:01:00,1.5892,1.5892,1.5888,1.589,1770000013.0
2008-09-16 00:02:00,1.589,1.589,1.589,1.589,66000000.0
2008-09-16 00:03:00,1.589,1.589,1.589,1.589,604199990.0
2008-09-16 00:04:00,1.589,1.5891,1.589,1.5891,1225799961.0
2008-09-16 00:05:00,1.5891,1.5891,1.5891,1.5891,1214999950.0
2008-09-16 00:06:00,1.5891,1.5891,1.5891,1.5891,874799964.0
2008-09-16 00:07:00,1.5891,1.5891,1.58885,1.5889,324000000.0
2008-09-16 00:08:00,1.5889,1.5889,1.58845,1.5885,160500009.0
2008-09-16 00:09:00,1.5885,1.5885,1.58775,1.5879,149300000.0
2008-09-16 00:10:00,1.5879,1.588,1.5879,1.5879,172800000.0
2008-09-16 00:11:00,1.58795,1.5883,1.5879,1.58805,123300000.0
2008-09-16 00:12:00,1.58805,1.5882,1.5878,1.5879,325600003.0
2008-09-16 00:13:00,1.5879,1.58805,1.5879,1.58805,137700000.0
2008-09-16 00:14:00,1.588,1.588,1.5876,1.58765,279200000.0
2008-09-16 00:15:00,1.5878,1.5878,1.5878,1.5878,437400013.0
2008-09-16 00:16:00,1.5878,1.5878,1.5878,1.5878,804600018.0
2008-09-16 00:17:00,1.5878,1.5878,1.5878,1.5878,210599998.0
2008-09-16 00:18:00,1.5878,1.5883,1.5878,1.5883,471600015.0
2008-09-16 00:19:00,1.5883,1.5883,1.58765,1.5878,62000001.0
2008-09-16 00:20:00,1.5878,1.5883,1.5878,1.5882,238199997.0
2008-09-16 00:21:00,1.5882,1.5885,1.5882,1.5885,124199999.0
2008-09-16 00:22:00,1.5884,1.5884,1.5884,1.5884,27000000.0
2008-09-16 00:23:00,1.5884,1.5884,1.5884,1.5884,21600000.0
2008-09-16 00:24:00,1.5884,1.5885,1.5884,1.5884,140400003.0
2008-09-16 00:25:00,1.5884,1.5884,1.5884,1.5884,129600000.0
2008-09-16 00:26:00,1.5884,1.5884,1.5884,1.5884,43200000.0
2008-09-16 00:27:00,1.5884,1.5884,1.5884,1.5884,21600000.0
2008-09-16 00:28:00,1.5884,1.5884,1.5884,1.5884,172800000.0
2008-09-16 00:29:00,1.5884,1.5884,1.5883,1.5883,144400000.0
2008-09-16 00:30:00,1.58798,1.58813,1.58756,1.58813,334500011.0
2008-09-16 00:31:00,1.5883,1.5883,1.5883,1.5883,10800000.0
2008-09-16 00:32:00,1.588,1.5883,1.58745,1.58765,91700000.0
2008-09-16 00:33:00,1.5878,1.58815,1.58755,1.58775,325599998.0
2008-09-16 00:34:00,1.58738,1.5877,1.58736,1.5877,268200004.0
2008-09-16 00:35:00,1.5879,1.5879,1.5879,1.5879,78000002.0
2008-09-16 00:36:00,1.5879,1.58795,1.5879,1.5879,68399998.0
2008-09-16 00:37:00,1.5879,1.5881,1.5879,1.5881,55199999.0
2008-09-16 00:38:00,1.588,1.58815,1.588,1.58815,88800001.0
2008-09-16 00:39:00,1.58815,1.5882,1.5881,1.5882,292800000.0
2008-09-16 00:40:00,1.5882,1.5882,1.5882,1.5882,37800000.0
2008-09-16 00:41:00,1.5882,1.5882,1.5877,1.5881,286000000.0
2008-09-16 00:42:00,1.5881,1.5881,1.58755,1.58755,702800004.0
2008-09-16 00:43:00,1.5877,1.5877,1.5877,1.5877,118800004.0
2008-09-16 00:44:00,1.5877,1.5877,1.5877,1.5877,178200006.0
2008-09-16 00:45:00,1.5877,1.5877,1.5877,1.5877,59400002.0
2008-09-16 00:46:00,1.5871,1.58759,1.5871,1.58727,284799992.0
2008-09-16 00:47:00,1.5877,1.5877,1.5871,1.5877,833200026.0
2008-09-16 00:48:00,1.5877,1.5877,1.58645,1.58665,372600010.0
2008-09-16 00:49:00,1.58665,1.58665,1.5866,1.5866,108000000.0
2008-09-16 00:50:00,1.5866,1.5866,1.5866,1.5866,102600000.0
2008-09-16 00:51:00,1.5866,1.5866,1.5866,1.5866,135000000.0
2008-09-16 00:52:00,1.5866,1.5866,1.5866,1.5866,64800000.0
2008-09-16 00:53:00,1.5866,1.5866,1.58595,1.5861,72400000.0
2008-09-16 00:54:00,1.5861,1.5861,1.5861,1.5861,11000000.0
2008-09-16 00:55:00,1.5861,1.5862,1.586,1.5862,85999999.0
2008-09-16 00:56:00,1.5862,1.5862,1.58595,1.586,61400002.0
2008-09-16 00:57:00,1.586,1.586,1.5859,1.5859,170600008.0
2008-09-16 00:58:00,1.5859,1.5859,1.5859,1.5859,86400004.0
2008-09-16 00:59:00,1.58562,1.58575,1.58532,1.58575,325300003.0
2008-09-16 01:00:00,1.5859,1.5859,1.5859,1.5859,78000000.0
2008-09-16 01:01:00,1.5859,1.5859,1.5859,1.5859,108000000.0
2008-09-16 01:02:00,1.58544,1.58558,1.58529,1.58553,994999982.0
2008-09-16 01:03:00,1.5859,1.5859,1.5859,1.5859,81000000.0
2008-09-16 01:04:00,1.5859,1.58595,1.5859,1.5859,150599997.0
2008-09-16 01:05:00,1.5859,1.5859,1.5859,1.5859,226800014.0
2008-09-16 01:06:00,1.5859,1.5859,1.5855,1.5859,403600024.0
2008-09-16 01:07:00,1.5859,1.5859,1.5855,1.5855,627000035.0
2008-09-16 01:08:00,1.5856,1.5858,1.58535,1.5855,432000020.0
2008-09-16 01:09:00,1.5855,1.5855,1.5854,1.5854,465600028.0
2008-09-16 01:10:00,1.5854,1.5854,1.5854,1.5854,16200001.0
2008-09-16 01:11:00,1.58506,1.58521,1.58475,1.58514,162000000.0
2008-09-16 01:12:00,1.5854,1.5854,1.5854,1.5854,129600008.0
2008-09-16 01:13:00,1.5854,1.58545,1.5854,1.58545,172200008.0
2008-09-16 01:14:00,1.5854,1.5855,1.5853,1.5855,81300000.0
2008-09-16 01:15:00,1.58558,1.58562,1.58503,1.58529,883999964.0
2008-09-16 01:16:00,1.58545,1.58545,1.5853,1.5853,1285799998.0
2008-09-16 01:17:00,1.5853,1.5854,1.5853,1.5854,132000000.0
2008-09-16 01:18:00,1.5854,1.5854,1.5854,1.5854,206400000.0
2008-09-16 01:19:00,1.5854,1.5854,1.5854,1.5854,309000011.0
2008-09-16 01:20:00,1.58475,1.58509,1.58475,1.58505,539099983.0
2008-09-16 01:21:00,1.5854,1.5855,1.5854,1.5855,445200006.0
2008-09-16 01:22:00,1.5855,1.5855,1.5855,1.5855,10800000.0
2008-09-16 01:23:00,1.5855,1.5855,1.5855,1.5855,75600000.0
2008-09-16 01:24:00,1.5855,1.5855,1.5855,1.5855,86400000.0
2008-09-16 01:25:00,1.5855,1.5855,1.5855,1.5855,75600000.0
2008-09-16 01:26:00,1.5855,1.5857,1.5855,1.5857,43200000.0
2008-09-16 01:27:00,1.5857,1.5857,1.5857,1.5857,21600000.0
2008-09-16 01:28:00,1.5857,1.5857,1.5857,1.5857,16200000.0
2008-09-16 01:29:00,1.585,1.58528,1.5849,1.58516,48500000.0
2008-09-16 01:30:00,1.58505,1.58531,1.58496,1.58524,58700000.0
2008-09-16 01:31:00,1.5857,1.5857,1.5857,1.5857,10800000.0
2008-09-16 01:32:00,1.5857,1.5857,1.5853,1.5857,91200000.0
2008-09-16 01:33:00,1.5857,1.5857,1.5853,1.5857,294000000.0
2008-09-16 01:34:00,1.5857,1.5857,1.5857,1.5857,118800000.0
2008-09-16 01:35:00,1.5857,1.5857,1.5857,1.5857,83499999.0
2008-09-16 01:36:00,1.5857,1.5858,1.5857,1.5858,133400000.0
2008-09-16 01:37:00,1.5858,1.5858,1.5858,1.5858,9800000.0
2008-09-16 01:38:00,1.5859,1.5861,1.5859,1.5861,31000000.0
2008-09-16 01:39:00,1.5861,1.5862,1.5861,1.5861,137400000.0
2008-09-16 01:40:00,1.5861,1.5864,1.5861,1.5864,101400000.0
2008-09-16 01:41:00,1.5865,1.5867,1.5865,1.5867,58800000.0
2008-09-16 01:42:00,1.5867,1.5867,1.5867,1.5867,10800000.0
2008-09-16 01:43:00,1.5867,1.587,1.5867,1.587,68400002.0
2008-09-16 01:44:00,1.587,1.587,1.587,1.587,21600000.0
2008-09-16 01:45:00,1.587,1.587,1.587,1.587,27000000.0
2008-09-16 01:46:00,1.58651,1.58686,1.58651,1.5867,95900000.0
2008-09-16 01:47:00,1.5868,1.587,1.58645,1.5866,201400004.0
2008-09-16 01:48:00,1.5866,1.5866,1.5866,1.5866,87700002.0
2008-09-16 01:49:00,1.5866,1.5866,1.5866,1.5866,54000002.0
2008-09-16 01:50:00,1.58613,1.58649,1.58589,1.58622,856350050.0
2008-09-16 01:51:00,1.5866,1.58685,1.58645,1.58685,194200000.0
2008-09-16 01:52:00,1.58645,1.5866,1.58605,1.58605,622699997.0
2008-09-16 01:53:00,1.5862,1.58625,1.5861,1.5862,90100000.0
2008-09-16 01:54:00,1.5862,1.58645,1.5862,1.5864,188999999.0
2008-09-16 01:55:00,1.5864,1.5866,1.58635,1.5864,380200003.0
2008-09-16 01:56:00,1.5864,1.5864,1.5864,1.5864,86400000.0
2008-09-16 01:57:00,1.5864,1.5864,1.5864,1.5864,108000000.0
2008-09-16 01:58:00,1.5864,1.5864,1.58565,1.58565,681599988.0
2008-09-16 01:59:00,1.5858,1.5858,1.5858,1.5858,648000000.0
2008-09-16 02:00:00,1.5858,1.5858,1.5854,1.5854,641199989.0
2008-09-16 02:01:00,1.5854,1.5854,1.5854,1.5854,223600000.0
2008-09-16 02:02:00,1.5854,1.5864,1.5854,1.58635,278800000.0
2008-09-16 02:03:00,1.5864,1.58655,1.58595,1.5865,108200000.0
2008-09-16 02:04:00,1.58655,1.58665,1.5861,1.58665,120200000.0
2008-09-16 02:05:00,1.5863,1.5865,1.58625,1.5865,240399997.0
2008-09-16 02:06:00,1.5865,1.5868,1.5865,1.5865,50900000.0
2008-09-16 02:07:00,1.5865,1.58665,1.5865,1.5865,36600000.0
2008-09-16 02:08:00,1.5865,1.5866,1.5864,1.5864,279400008.0
2008-09-16 02:09:00,1.5864,1.5864,1.58585,1.58625,829600044.0
2008-09-16 02:10:00,1.5864,1.5864,1.5855,1.5855,306800014.0
2008-09-16 02:11:00,1.5858,1.5859,1.58525,1.5854,203100000.0
2008-09-16 02:12:00,1.5854,1.5854,1.5854,1.5854,21600000.0
2008-09-16 02:13:00,1.5854,1.5857,1.5854,1.5857,84600000.0
2008-09-16 02:14:00,1.5856,1.5858,1.5856,1.5857,307700000.0
2008-09-16 02:15:00,1.5857,1.5857,1.5857,1.5857,631800000.0
2008-09-16 02:16:00,1.5857,1.5857,1.5857,1.5857,345600000.0
2008-09-16 02:17:00,1.5857,1.5857,1.5857,1.5857,78800000.0
2008-09-16 02:18:00,1.5858,1.5859,1.5858,1.5859,38000000.0
2008-09-16 02:19:00,1.5859,1.586,1.5858,1.5858,527599992.0
2008-09-16 02:20:00,1.5858,1.5859,1.5853,1.5857,1086400024.0
2008-09-16 02:21:00,1.5857,1.5861,1.5857,1.5859,490400015.0
2008-09-16 02:22:00,1.5859,1.5859,1.5853,1.5856,402600003.0
2008-09-16 02:23:00,1.5857,1.58595,1.5856,1.5858,188800000.0
2008-09-16 02:24:00,1.5858,1.5858,1.5857,1.5858,121200000.0
2008-09-16 02:25:00,1.5858,1.5858,1.5852,1.5852,339400000.0
2008-09-16 02:26:00,1.5858,1.5858,1.58505,1.58525,139700000.0
2008-09-16 02:27:00,1.58525,1.58525,1.5852,1.5852,58400000.0
2008-09-16 02:28:00,1.5852,1.5852,1.5852,1.5852,13200000.0
2008-09-16 02:29:00,1.5852,1.5852,1.5844,1.5844,57300000.0
2008-09-16 02:30:00,1.5844,1.5845,1.5842,1.5844,48700000.0
2008-09-16 02:31:00,1.5844,1.5845,1.5843,1.5843,19100000.0
2008-09-16 02:32:00,1.58435,1.5846,1.5842,1.5844,765700031.0
2008-09-16 02:33:00,1.5844,1.5846,1.5844,1.5844,266099997.0
2008-09-16 02:34:00,1.58445,1.58505,1.58445,1.585,358400001.0
2008-09-16 02:35:00,1.585,1.58505,1.585,1.585,1257600039.0
2008-09-16 02:36:00,1.585,1.585,1.5843,1.5844,297900004.0
2008-09-16 02:37:00,1.5844,1.58485,1.5844,1.58485,746600005.0
2008-09-16 02:38:00,1.5849,1.58555,1.5849,1.5851,354400003.0
2008-09-16 02:39:00,1.5851,1.5852,1.5851,1.5851,476599998.0
2008-09-16 02:40:00,1.5851,1.5851,1.58505,1.5851,42299999.0
2008-09-16 02:41:00,1.58505,1.58505,1.585,1.585,116700002.0
2008-09-16 02:42:00,1.585,1.585,1.585,1.585,344800008.0
2008-09-16 02:43:00,1.585,1.585,1.5844,1.58455,271299997.0
2008-09-16 02:44:00,1.58455,1.58455,1.5844,1.5845,881299968.0
2008-09-16 02:45:00,1.5845,1.5845,1.5843,1.5845,937799974.0
2008-09-16 02:46:00,1.5845,1.5847,1.5845,1.5847,288999994.0
2008-09-16 02:47:00,1.5847,1.5847,1.5847,1.5847,94300000.0
2008-09-16 02:48:00,1.5847,1.5847,1.5847,1.5847,140400000.0
2008-09-16 02:49:00,1.5847,1.585,1.5847,1.58495,178800000.0
2008-09-16 02:50:00,1.5849,1.58495,1.5849,1.5849,283600000.0
2008-09-16 02:51:00,1.5849,1.5855,1.5849,1.5855,243700001.0
2008-09-16 02:52:00,1.5855,1.5855,1.5853,1.5855,351500001.0
2008-09-16 02:53:00,1.5855,1.58575,1.5855,1.58575,263499999.0
2008-09-16 02:54:00,1.58575,1.58575,1.5856,1.5857,578999986.0
2008-09-16 02:55:00,1.5857,1.5857,1.58515,1.5852,528800001.0
2008-09-16 02:56:00,1.5852,1.5852,1.5848,1.585,328200005.0
2008-09-16 02:57:00,1.585,1.5851,1.5849,1.5849,1069299981.0
2008-09-16 02:58:00,1.5849,1.58495,1.5848,1.58495,2007199959.0
2008-09-16 02:59:00,1.585,1.585,1.58465,1.58495,120200000.0
2008-09-16 03:00:00,1.58495,1.58525,1.5849,1.5852,261400000.0
2008-09-16 03:01:00,1.5852,1.5852,1.5852,1.5852,114700000.0
2008-09-16 03:02:00,1.58535,1.5854,1.5852,1.5852,537999999.0
2008-09-16 03:03:00,1.5853,1.5854,1.5851,1.5852,212200000.0
2008-09-16 03:04:00,1.5852,1.5853,1.5849,1.5849,421600010.0
2008-09-16 03:05:00,1.58465,1.58505,1.5845,1.5849,630900004.0
2008-09-16 03:06:00,1.5848,1.5857,1.5845,1.5855,465499999.0
2008-09-16 03:07:00,1.58525,1.5858,1.58495,1.5856,223700000.0
2008-09-16 03:08:00,1.5856,1.58565,1.5856,1.5856,158600000.0
2008-09-16 03:09:00,1.5856,1.5858,1.5856,1.5856,247700001.0
2008-09-16 03:10:00,1.5856,1.5857,1.585,1.5853,869899989.0
2008-09-16 03:11:00,1.5853,1.5856,1.5852,1.5852,1055399980.0
2008-09-16 03:12:00,1.5853,1.5854,1.5852,1.5853,352000017.0
2008-09-16 03:13:00,1.5854,1.5854,1.5852,1.5854,284799992.0
2008-09-16 03:14:00,1.5854,1.5854,1.5851,1.5852,245999998.0
2008-09-16 03:15:00,1.58535,1.5855,1.58525,1.5855,269899999.0
2008-09-16 03:16:00,1.5855,1.5855,1.5855,1.5855,97200000.0
2008-09-16 03:17:00,1.5855,1.5855,1.5855,1.5855,97200000.0
2008-09-16 03:18:00,1.5855,1.5855,1.5855,1.5855,59400001.0
2008-09-16 03:19:00,1.5855,1.5855,1.5855,1.5855,270000010.0
2008-09-16 03:20:00,1.5855,1.58555,1.5855,1.5855,276600004.0
2008-09-16 03:21:00,1.5855,1.5863,1.5855,1.5863,404500001.0
2008-09-16 03:22:00,1.58605,1.58655,1.5859,1.5862,712700024.0
2008-09-16 03:23:00,1.5862,1.5862,1.58555,1.58595,131100004.0
2008-09-16 03:24:00,1.5859,1.58605,1.58575,1.586,264199996.0
2008-09-16 03:25:00,1.58605,1.58605,1.586,1.586,270800000.0
2008-09-16 03:26:00,1.586,1.586,1.58545,1.58555,436800013.0
2008-09-16 03:27:00,1.58555,1.58585,1.58525,1.58545,272100011.0
2008-09-16 03:28:00,1.58555,1.58555,1.5849,1.585,608800024.0
2008-09-16 03:29:00,1.58525,1.58525,1.58445,1.5847,482100010.0
2008-09-16 03:30:00,1.5847,1.58475,1.5847,1.5847,1040700043.0
2008-09-16 03:31:00,1.5847,1.5847,1.5846,1.5847,675000030.0
2008-09-16 03:32:00,1.5847,1.5847,1.5846,1.58465,772000033.0
2008-09-16 03:33:00,1.58465,1.58465,1.5845,1.5846,145200002.0
2008-09-16 03:34:00,1.5846,1.5846,1.5841,1.58425,156800001.0
2008-09-16 03:35:00,1.5843,1.5848,1.5843,1.5846,808800017.0
2008-09-16 03:36:00,1.5845,1.58475,1.5845,1.5845,687799998.0
2008-09-16 03:37:00,1.58455,1.58465,1.58445,1.58445,438399994.0
2008-09-16 03:38:00,1.58445,1.5847,1.58445,1.5847,26600000.0
2008-09-16 03:39:00,1.5847,1.5851,1.5847,1.58505,44100000.0
2008-09-16 03:40:00,1.585,1.58515,1.5849,1.5849,251599998.0
2008-09-16 03:41:00,1.5849,1.5849,1.5849,1.5849,201000010.0
2008-09-16 03:42:00,1.5849,1.5849,1.5849,1.5849,81000005.0
2008-09-16 03:43:00,1.5849,1.58505,1.5849,1.585,251700009.0
2008-09-16 03:44:00,1.5849,1.585,1.5849,1.585,44400002.0
2008-09-16 03:45:00,1.5849,1.5849,1.5849,1.5849,44400002.0
2008-09-16 03:46:00,1.5849,1.58495,1.5848,1.5849,235600011.0
2008-09-16 03:47:00,1.585,1.585,1.5844,1.5846,154900008.0
2008-09-16 03:48:00,1.5846,1.58485,1.5845,1.5847,1445500002.0
2008-09-16 03:49:00,1.58475,1.58485,1.5846,1.5846,1098799979.0
2008-09-16 03:50:00,1.5844,1.5848,1.5844,1.5847,622099976.0
2008-09-16 03:51:00,1.58465,1.58475,1.5845,1.58455,622099976.0
2008-09-16 03:52:00,1.5845,1.58485,1.5845,1.58485,116799994.0
2008-09-16 03:53:00,1.5847,1.5849,1.5846,1.5848,1042699992.0
2008-09-16 03:54:00,1.5848,1.5849,1.5846,1.5846,885700010.0
2008-09-16 03:55:00,1.58465,1.5848,1.5846,1.5846,1422199988.0
2008-09-16 03:56:00,1.5847,1.5847,1.5844,1.5847,1985499970.0
2008-09-16 03:57:00,1.5848,1.5848,1.5844,1.5847,1985499970.0
2008-09-16 03:58:00,1.5846,1.5846,1.5845,1.5845,1985499970.0
2008-09-16 03:59:00,1.5843,1.5845,1.5843,1.5844,1902399972.0
2008-09-16 04:00:00,1.5845,1.5846,1.5844,1.5845,1902399972.0
2008-09-16 04:01:00,1.5844,1.5845,1.5844,1.5845,226600013.0
2008-09-16 04:02:00,1.5845,1.58455,1.5844,1.5845,196700010.0
2008-09-16 04:03:00,1.5842,1.5845,1.5842,1.5845,422600025.0
2008-09-16 04:04:00,1.5845,1.5845,1.5841,1.58425,283300017.0
2008-09-16 04:05:00,1.5842,1.5845,1.5841,1.5845,217000012.0
2008-09-16 04:06:00,1.58401,1.58441,1.584,1.58422,1260399996.0
2008-09-16 04:07:00,1.58442,1.58442,1.58385,1.58425,683700000.0
2008-09-16 04:08:00,1.58389,1.58436,1.58387,1.5842,385099998.0
2008-09-16 04:09:00,1.58436,1.58436,1.5837,1.58408,1063200000.0
2008-09-16 04:10:00,1.58425,1.5845,1.5842,1.5845,99600005.0
2008-09-16 04:11:00,1.58425,1.5845,1.5842,1.5845,66600002.0
2008-09-16 04:12:00,1.58388,1.58433,1.58362,1.58417,322400000.0
2008-09-16 04:13:00,1.58423,1.58447,1.58416,1.5843,45900000.0
2008-09-16 04:14:00,1.58455,1.58455,1.5843,1.5844,64000001.0
2008-09-16 04:15:00,1.58435,1.5845,1.58415,1.5843,133600000.0
2008-09-16 04:16:00,1.5843,1.5845,1.5843,1.5843,749599999.0
2008-09-16 04:17:00,1.5844,1.5844,1.5833,1.58335,631699990.0
2008-09-16 04:18:00,1.5834,1.58395,1.5834,1.5837,1341700001.0
2008-09-16 04:19:00,1.5836,1.584,1.5836,1.5839,54100000.0
2008-09-16 04:20:00,1.5838,1.58385,1.5836,1.58365,54100000.0
2008-09-16 04:21:00,1.58355,1.5839,1.5835,1.5837,126800000.0
2008-09-16 04:22:00,1.5837,1.58395,1.5837,1.58395,74400000.0
2008-09-16 04:23:00,1.5839,1.5843,1.5839,1.5842,270600000.0
2008-09-16 04:24:00,1.5842,1.5842,1.5841,1.5841,355199998.0
2008-09-16 04:25:00,1.5839,1.5842,1.5839,1.5842,288000003.0
2008-09-16 04:26:00,1.5842,1.5842,1.58395,1.584,227800000.0
2008-09-16 04:27:00,1.58395,1.5842,1.58395,1.584,132200000.0
2008-09-16 04:28:00,1.5842,1.5842,1.584,1.5842,228000000.0
2008-09-16 04:29:00,1.5842,1.5842,1.5842,1.5842,151200000.0
2008-09-16 04:30:00,1.5842,1.5842,1.5842,1.5842,32400000.0
2008-09-16 04:31:00,1.5842,1.5842,1.5842,1.5842,66100000.0
2008-09-16 04:32:00,1.5842,1.5844,1.5842,1.5843,137300000.0
2008-09-16 04:33:00,1.5841,1.58435,1.584,1.5841,375500010.0
2008-09-16 04:34:00,1.5841,1.5841,1.5841,1.5841,388800024.0
2008-09-16 04:35:00,1.5841,1.5843,1.584,1.5841,390400014.0
2008-09-16 04:36:00,1.584,1.5841,1.584,1.5841,566800034.0
2008-09-16 04:37:00,1.5841,1.5841,1.584,1.584,331900011.0
2008-09-16 04:38:00,1.584,1.584,1.584,1.584,32400002.0
2008-09-16 04:39:00,1.584,1.584,1.584,1.584,278000015.0
2008-09-16 04:40:00,1.584,1.584,1.584,1.584,164600008.0
2008-09-16 04:41:00,1.584,1.584,1.584,1.584,226800014.0
2008-09-16 04:42:00,1.584,1.58405,1.58355,1.58355,659600035.0
2008-09-16 04:43:00,1.5835,1.58425,1.5835,1.5841,1331599976.0
2008-09-16 04:44:00,1.58435,1.58475,1.5841,1.5841,335000000.0
2008-09-16 04:45:00,1.58425,1.58455,1.5841,1.5842,66700000.0
2008-09-16 04:46:00,1.5842,1.5843,1.5842,1.5842,143000000.0
2008-09-16 04:47:00,1.5842,1.5845,1.5842,1.5844,148200000.0
2008-09-16 04:48:00,1.58445,1.5846,1.5844,1.58445,29200000.0
2008-09-16 04:49:00,1.5844,1.5844,1.58395,1.58395,909299986.0
2008-09-16 04:50:00,1.584,1.5845,1.584,1.5843,1443499952.0
2008-09-16 04:51:00,1.5842,1.5844,1.5841,1.5841,1443499952.0
2008-09-16 04:52:00,1.5843,1.5843,1.58375,1.5841,1443499952.0
2008-09-16 04:53:00,1.58415,1.58435,1.5839,1.58425,38000000.0
2008-09-16 04:54:00,1.5842,1.5844,1.5841,1.5844,13000000.0
2008-09-16 04:55:00,1.5843,1.5844,1.58425,1.58435,13200000.0
2008-09-16 04:56:00,1.5843,1.58445,1.584,1.58445,38900000.0
2008-09-16 04:57:00,1.58445,1.5846,1.58405,1.5846,95000002.0
2008-09-16 04:58:00,1.5847,1.58475,1.5845,1.5847,146100003.0
2008-09-16 04:59:00,1.5847,1.58485,1.5844,1.5846,119600000.0
2008-09-16 05:00:00,1.5845,1.58465,1.5845,1.5846,15600000.0
2008-09-16 05:01:00,1.5847,1.58485,1.58465,1.58485,22200000.0
2008-09-16 05:02:00,1.58485,1.5849,1.5845,1.5845,104499998.0
2008-09-16 05:03:00,1.58455,1.58465,1.58425,1.5843,26600000.0
2008-09-16 05:04:00,1.58425,1.5843,1.584,1.584,147400002.0
2008-09-16 05:05:00,1.584,1.58425,1.5838,1.5839,309500006.0
2008-09-16 05:06:00,1.5838,1.5842,1.58375,1.5839,53000001.0
2008-09-16 05:07:00,1.5839,1.58425,1.58385,1.58395,494200009.0
2008-09-16 05:08:00,1.584,1.5841,1.58385,1.58395,2003300036.0
2008-09-16 05:09:00,1.5839,1.5843,1.5839,1.5841,250900000.0
2008-09-16 05:10:00,1.5842,1.58425,1.584,1.584,1030799994.0
2008-09-16 05:11:00,1.584,1.5841,1.584,1.5841,261400000.0
2008-09-16 05:12:00,1.5842,1.58435,1.5841,1.58435,247199999.0
2008-09-16 05:13:00,1.5843,1.5844,1.5843,1.5844,3900000.0
2008-09-16 05:14:00,1.5843,1.58455,1.5842,1.5844,139899998.0
2008-09-16 05:15:00,1.58435,1.5845,1.58425,1.58425,57800000.0
2008-09-16 05:16:00,1.5843,1.58475,1.5843,1.58475,128200000.0
2008-09-16 05:17:00,1.58465,1.58465,1.5839,1.58405,925400027.0
2008-09-16 05:18:00,1.584,1.58415,1.5839,1.58395,55000000.0
2008-09-16 05:19:00,1.5839,1.5844,1.5837,1.58415,106400000.0
2008-09-16 05:20:00,1.5841,1.5842,1.5839,1.5841,80200000.0
2008-09-16 05:21:00,1.58405,1.58425,1.5839,1.584,262999999.0
2008-09-16 05:22:00,1.5839,1.58415,1.58375,1.5841,66200000.0
2008-09-16 05:23:00,1.5842,1.58425,1.5838,1.5839,247399998.0
2008-09-16 05:24:00,1.58385,1.58395,1.5837,1.58395,76200000.0
2008-09-16 05:25:00,1.5839,1.58415,1.58375,1.5839,160000000.0
2008-09-16 05:26:00,1.5836,1.5839,1.58335,1.58355,234700000.0
2008-09-16 05:27:00,1.5836,1.58395,1.58335,1.5835,1011799970.0
2008-09-16 05:28:00,1.5835,1.5836,1.5835,1.5835,1578299950.0
2008-09-16 05:29:00,1.5835,1.58355,1.5835,1.5835,1598899959.0
2008-09-16 05:30:00,1.5835,1.5835,1.5833,1.5835,833599978.0
2008-09-16 05:31:00,1.5835,1.58355,1.5833,1.5833,1140599969.0
2008-09-16 05:32:00,1.5833,1.5835,1.5833,1.5835,302649992.0
2008-09-16 05:33:00,1.5835,1.5836,1.5833,1.5833,384799987.0
2008-09-16 05:34:00,1.5835,1.58365,1.5835,1.5835,271099993.0
2008-09-16 05:35:00,1.5835,1.5835,1.5835,1.5835,491399987.0
2008-09-16 05:36:00,1.5835,1.5835,1.5833,1.5835,416049989.0
2008-09-16 05:37:00,1.5835,1.5835,1.5833,1.5833,155059996.0
2008-09-16 05:38:00,1.5833,1.5834,1.5833,1.5833,5100000.0
2008-09-16 05:39:00,1.5833,1.58335,1.5833,1.5833,9450000.0
2008-09-16 05:40:00,1.5833,1.5834,1.5833,1.5834,13530000.0
2008-09-16 05:41:00,1.58345,1.58345,1.5833,1.58335,12010000.0
2008-09-16 05:42:00,1.5834,1.5834,1.58335,1.5834,9100000.0
2008-09-16 05:43:00,1.58345,1.58345,1.5833,1.5833,13250000.0
2008-09-16 05:44:00,1.5833,1.58335,1.5833,1.5833,11910000.0
2008-09-16 05:45:00,1.5833,1.5837,1.5833,1.5835,49240000.0
2008-09-16 05:46:00,1.5835,1.5838,1.5834,1.58375,135900000.0
2008-09-16 05:47:00,1.5838,1.58385,1.58365,1.5838,303200003.0
2008-09-16 05:48:00,1.5838,1.58395,1.5837,1.58395,304400012.0
2008-09-16 05:49:00,1.5839,1.5839,1.5838,1.5838,585400009.0
2008-09-16 05:50:00,1.5839,1.5839,1.5838,1.58385,331800006.0
2008-09-16 05:51:00,1.5838,1.584,1.5838,1.58385,920100018.0
2008-09-16 05:52:00,1.58385,1.58395,1.5833,1.5837,101300003.0
2008-09-16 05:53:00,1.5837,1.58375,1.5834,1.5837,891900039.0
2008-09-16 05:54:00,1.5837,1.5837,1.5833,1.5833,131900006.0
2008-09-16 05:55:00,1.5833,1.5837,1.5833,1.5837,32060000.0
2008-09-16 05:56:00,1.5837,1.58375,1.5834,1.58365,71200000.0
2008-09-16 05:57:00,1.5836,1.58385,1.5834,1.58375,90299999.0
2008-09-16 05:58:00,1.58365,1.5838,1.5833,1.5833,54100000.0
2008-09-16 05:59:00,1.5833,1.58345,1.5833,1.5833,70820001.0
2008-09-16 06:00:00,1.5833,1.5833,1.5824,1.5829,411600007.0
2008-09-16 06:01:00,1.58285,1.58315,1.58285,1.58285,39600000.0
2008-09-16 06:02:00,1.5829,1.58295,1.5824,1.58255,83400000.0
2008-09-16 06:03:00,1.58255,1.5826,1.58255,1.58255,7800000.0
2008-09-16 06:04:00,1.5826,1.583,1.5826,1.5828,33100000.0
2008-09-16 06:05:00,1.58285,1.5831,1.58265,1.58265,36900000.0
2008-09-16 06:06:00,1.5827,1.58305,1.5827,1.5827,35500000.0
2008-09-16 06:07:00,1.5827,1.5827,1.5824,1.5827,26500000.0
2008-09-16 06:08:00,1.5827,1.5827,1.58215,1.58235,30600000.0
2008-09-16 06:09:00,1.5823,1.5827,1.5823,1.5827,17600000.0
2008-09-16 06:10:00,1.5825,1.5825,1.58245,1.58245,15200000.0
2008-09-16 06:11:00,1.5825,1.5831,1.5825,1.58305,37300000.0
2008-09-16 06:12:00,1.58305,1.58345,1.58295,1.58315,68100000.0
2008-09-16 06:13:00,1.5831,1.58315,1.58305,1.5831,9100000.0
2008-09-16 06:14:00,1.58305,1.5833,1.5829,1.5829,110699999.0
2008-09-16 06:15:00,1.58295,1.58315,1.5828,1.5829,593999996.0
2008-09-16 06:16:00,1.5829,1.5832,1.58285,1.5829,995800026.0
2008-09-16 06:17:00,1.58255,1.5829,1.5825,1.5829,1290100038.0
2008-09-16 06:18:00,1.58305,1.58325,1.5827,1.5831,261100000.0
2008-09-16 06:19:00,1.5831,1.58315,1.58245,1.5825,307700010.0
2008-09-16 06:20:00,1.5825,1.58305,1.5825,1.5825,314700008.0
2008-09-16 06:21:00,1.5825,1.58305,1.5825,1.58305,236700000.0
2008-09-16 06:22:00,1.5831,1.5832,1.583,1.5831,161699999.0
2008-09-16 06:23:00,1.5831,1.5831,1.5831,1.5831,87700000.0
2008-09-16 06:24:00,1.5831,1.5831,1.5831,1.5831,75600000.0
2008-09-16 06:25:00,1.5831,1.58325,1.5831,1.5831,210200001.0
2008-09-16 06:26:00,1.5831,1.58335,1.5831,1.58335,207799991.0
2008-09-16 06:27:00,1.58335,1.58335,1.58305,1.58315,145800005.0
2008-09-16 06:28:00,1.5832,1.58325,1.5831,1.58325,105000003.0
2008-09-16 06:29:00,1.5832,1.58375,1.5831,1.58365,435499992.0
2008-09-16 06:30:00,1.5836,1.58385,1.58355,1.58375,496600022.0
2008-09-16 06:31:00,1.5837,1.584,1.5837,1.5838,732500029.0
2008-09-16 06:32:00,1.5838,1.5839,1.5838,1.5839,492499996.0
2008-09-16 06:33:00,1.584,1.5844,1.5838,1.5842,107400004.0
2008-09-16 06:34:00,1.58342,1.58392,1.58342,1.58378,97200000.0
2008-09-16 06:35:00,1.5841,1.5842,1.5841,1.5841,727800039.0
2008-09-16 06:36:00,1.5841,1.5842,1.5841,1.5842,607200036.0
2008-09-16 06:37:00,1.5842,1.5842,1.5842,1.5842,745200046.0
2008-09-16 06:38:00,1.5842,1.5842,1.5842,1.5842,291600018.0
2008-09-16 06:39:00,1.5842,1.5842,1.5841,1.5842,433200026.0
2008-09-16 06:40:00,1.5842,1.5842,1.5842,1.5842,908500055.0
2008-09-16 06:41:00,1.5842,1.5842,1.5841,1.5842,878400052.0
2008-09-16 06:42:00,1.5842,1.5842,1.5842,1.5842,356400022.0
2008-09-16 06:43:00,1.5842,1.5842,1.5842,1.5842,907200056.0
2008-09-16 06:44:00,1.5842,1.5842,1.5841,1.5841,610800034.0
2008-09-16 06:45:00,1.5841,1.5842,1.5837,1.5841,1647300079.0
2008-09-16 06:46:00,1.5841,1.5842,1.58365,1.5837,687900027.0
2008-09-16 06:47:00,1.5841,1.58425,1.5837,1.5841,208800010.0
2008-09-16 06:48:00,1.5841,1.5841,1.5841,1.5841,32400002.0
2008-09-16 06:49:00,1.5841,1.5841,1.5841,1.5841,32400002.0
2008-09-16 06:50:00,1.5841,1.5841,1.5841,1.5841,194400012.0
2008-09-16 06:51:00,1.58399,1.58399,1.58369,1.58385,90000000.0
2008-09-16 06:52:00,1.58435,1.58455,1.58405,1.5843,402400020.0
2008-09-16 06:53:00,1.5843,1.5843,1.5839,1.584,102900000.0
2008-09-16 06:54:00,1.58395,1.5841,1.58395,1.584,14300000.0
2008-09-16 06:55:00,1.584,1.5842,1.584,1.584,36700000.0
2008-09-16 06:56:00,1.58405,1.58405,1.584,1.58405,13000000.0
2008-09-16 06:57:00,1.584,1.5842,1.584,1.58415,14300000.0
2008-09-16 06:58:00,1.58415,1.5844,1.5841,1.5844,19500000.0
2008-09-16 06:59:00,1.58435,1.5844,1.5841,1.5844,22100000.0
2008-09-16 07:00:00,1.58445,1.5847,1.5842,1.5847,94300003.0
2008-09-16 07:01:00,1.5846,1.5849,1.5845,1.58475,91900000.0
2008-09-16 07:02:00,1.58475,1.5848,1.5845,1.5846,188400002.0
2008-09-16 07:03:00,1.5846,1.58475,1.5845,1.5846,464100008.0
2008-09-16 07:04:00,1.5845,1.58465,1.5845,1.58455,352900001.0
2008-09-16 07:05:00,1.58455,1.5848,1.58455,1.5848,23000000.0
2008-09-16 07:06:00,1.58475,1.58475,1.5841,1.58415,55500000.0
2008-09-16 07:07:00,1.5842,1.5843,1.584,1.584,50500000.0
2008-09-16 07:08:00,1.58405,1.58415,1.5838,1.58415,19600000.0
2008-09-16 07:09:00,1.58405,1.5841,1.58375,1.5839,54000000.0
2008-09-16 07:10:00,1.58395,1.584,1.5838,1.58395,26400000.0
2008-09-16 07:11:00,1.5839,1.58395,1.5839,1.58395,10400000.0
2008-09-16 07:12:00,1.58395,1.58395,1.5838,1.5838,101100004.0
2008-09-16 07:13:00,1.58385,1.5839,1.5838,1.5838,219700010.0
2008-09-16 07:14:00,1.5838,1.58385,1.5838,1.5838,204800006.0
2008-09-16 07:15:00,1.5838,1.5838,1.5838,1.5838,32400002.0
2008-09-16 07:16:00,1.5838,1.5838,1.5838,1.5838,16200001.0
2008-09-16 07:17:00,1.5838,1.5838,1.5838,1.5838,48600003.0
2008-09-16 07:18:00,1.5838,1.5839,1.58345,1.58345,336300015.0
2008-09-16 07:19:00,1.5837,1.5838,1.5831,1.5837,232900007.0
2008-09-16 07:20:00,1.5837,1.5837,1.5833,1.5833,82000000.0
2008-09-16 07:21:00,1.5833,1.5837,1.5833,1.5837,90500000.0
2008-09-16 07:22:00,1.5837,1.5838,1.58315,1.5835,372700004.0
2008-09-16 07:23:00,1.58345,1.58365,1.5833,1.5834,235800000.0
2008-09-16 07:24:00,1.58345,1.58375,1.58345,1.58365,16800000.0
2008-09-16 07:25:00,1.5836,1.58375,1.5836,1.58375,36100000.0
2008-09-16 07:26:00,1.5837,1.5838,1.58365,1.58375,24400000.0
2008-09-16 07:27:00,1.5837,1.5837,1.5834,1.5836,35700000.0
2008-09-16 07:28:00,1.58355,1.5836,1.58355,1.5836,5400000.0
2008-09-16 07:29:00,1.58365,1.5837,1.5834,1.5837,495200004.0
2008-09-16 07:30:00,1.5837,1.5838,1.5837,1.58375,76900000.0
2008-09-16 07:31:00,1.5837,1.58405,1.5837,1.5839,219100000.0
2008-09-16 07:32:00,1.5839,1.5839,1.5835,1.5836,176200000.0
2008-09-16 07:33:00,1.5833,1.58335,1.5829,1.58335,53800000.0
2008-09-16 07:34:00,1.5834,1.58365,1.58335,1.5835,78100000.0
2008-09-16 07:35:00,1.58355,1.58395,1.58355,1.5838,128199998.0
2008-09-16 07:36:00,1.58385,1.58395,1.5838,1.5838,124000001.0
2008-09-16 07:37:00,1.5838,1.58385,1.5838,1.5838,448000023.0
2008-09-16 07:38:00,1.5838,1.5838,1.5838,1.5838,195700011.0
2008-09-16 07:39:00,1.5838,1.5838,1.5838,1.5838,114700006.0
2008-09-16 07:40:00,1.5838,1.5838,1.5829,1.58305,304600007.0
2008-09-16 07:41:00,1.583,1.5835,1.5829,1.5833,88700000.0
2008-09-16 07:42:00,1.5834,1.5837,1.58335,1.5835,672800000.0
2008-09-16 07:43:00,1.5835,1.58355,1.5834,1.5835,1307800009.0
2008-09-16 07:44:00,1.5835,1.5837,1.5834,1.5834,1944000000.0
2008-09-16 07:45:00,1.5835,1.5835,1.5835,1.5835,1944000000.0
2008-09-16 07:46:00,1.5835,1.5835,1.58325,1.5834,1141400003.0
2008-09-16 07:47:00,1.58345,1.5835,1.58325,1.5833,54600000.0
2008-09-16 07:48:00,1.58325,1.58345,1.5832,1.5833,35900000.0
2008-09-16 07:49:00,1.58335,1.5834,1.5833,1.58335,42300000.0
2008-09-16 07:50:00,1.5834,1.58385,1.5831,1.5835,180100000.0
2008-09-16 07:51:00,1.5834,1.5835,1.58315,1.58315,645000000.0
2008-09-16 07:52:00,1.5832,1.58355,1.5826,1.5829,241199999.0
2008-09-16 07:53:00,1.5829,1.5829,1.5825,1.5825,333600008.0
2008-09-16 07:54:00,1.58255,1.5827,1.5822,1.58235,78500000.0
2008-09-16 07:55:00,1.5823,1.58245,1.582,1.582,905900043.0
2008-09-16 07:56:00,1.582,1.5823,1.58165,1.5818,539200020.0
2008-09-16 07:57:00,1.5818,1.58225,1.5818,1.5819,98550000.0
2008-09-16 07:58:00,1.5818,1.58205,1.5813,1.5813,1067800052.0
2008-09-16 07:59:00,1.5814,1.5818,1.58095,1.58115,487200009.0
2008-09-16 08:00:00,1.5811,1.58175,1.5808,1.58175,237800000.0
2008-09-16 08:01:00,1.5817,1.5823,1.5813,1.5818,170367500.0
2008-09-16 08:02:00,1.5818,1.5819,1.5818,1.5818,337600000.0
2008-09-16 08:03:00,1.5818,1.5818,1.5816,1.5818,502400000.0
2008-09-16 08:04:00,1.5816,1.5818,1.5814,1.5814,347000000.0
2008-09-16 08:05:00,1.5813,1.5817,1.58125,1.58155,115400000.0
2008-09-16 08:06:00,1.5817,1.5818,1.5814,1.58145,179000000.0
2008-09-16 08:07:00,1.58145,1.5818,1.5814,1.5816,147300000.0
2008-09-16 08:08:00,1.5816,1.58185,1.58155,1.58175,138267500.0
2008-09-16 08:09:00,1.5817,1.582,1.5817,1.5819,73300000.0
2008-09-16 08:10:00,1.58195,1.58235,1.5819,1.58195,136600000.0
2008-09-16 08:11:00,1.58195,1.5823,1.58195,1.5821,118400000.0
2008-09-16 08:12:00,1.5821,1.58265,1.582,1.5825,1023499979.0
2008-09-16 08:13:00,1.58255,1.5826,1.5822,1.5825,667600000.0
2008-09-16 08:14:00,1.5825,1.5826,1.5823,1.5824,1860900017.0
2008-09-16 08:15:00,1.5824,1.58355,1.5824,1.5832,587950010.0
2008-09-16 08:16:00,1.5831,1.5833,1.5829,1.5832,702500016.0
2008-09-16 08:17:00,1.5832,1.5832,1.583,1.5832,1817400099.0
2008-09-16 08:18:00,1.5833,1.5833,1.5832,1.5833,505799993.0
2008-09-16 08:19:00,1.5833,1.5833,1.5831,1.5832,218400000.0
2008-09-16 08:20:00,1.5831,1.5833,1.5823,1.5827,384600000.0
2008-09-16 08:21:00,1.5827,1.5827,1.5823,1.5823,335200000.0
2008-09-16 08:22:00,1.5824,1.583,1.58235,1.583,470200000.0
2008-09-16 08:23:00,1.58295,1.5831,1.5825,1.58295,345300000.0
2008-09-16 08:24:00,1.5829,1.5833,1.58285,1.583,189599999.0
2008-09-16 08:25:00,1.5829,1.5833,1.58245,1.58325,297300000.0
2008-09-16 08:26:00,1.5833,1.5838,1.5832,1.5836,984300013.0
2008-09-16 08:27:00,1.5836,1.5838,1.5835,1.5837,1373300029.0
2008-09-16 08:28:00,1.5838,1.584,1.58325,1.58385,390500000.0
2008-09-16 08:29:00,1.5839,1.5839,1.5832,1.5834,578600016.0
2008-09-16 08:30:00,1.58335,1.5836,1.5833,1.58355,221300000.0
2008-09-16 08:31:00,1.5835,1.5838,1.5835,1.5837,160200001.0
2008-09-16 08:32:00,1.58375,1.5839,1.58345,1.58365,250700000.0
2008-09-16 08:33:00,1.5836,1.5837,1.5835,1.5835,311400000.0
2008-09-16 08:34:00,1.5835,1.58365,1.5834,1.58365,225000000.0
2008-09-16 08:35:00,1.5837,1.5838,1.5835,1.58355,164600000.0
2008-09-16 08:36:00,1.5836,1.5839,1.5835,1.5838,372300002.0
2008-09-16 08:37:00,1.5838,1.5838,1.58335,1.5837,716200000.0
2008-09-16 08:38:00,1.5837,1.5838,1.5835,1.5837,689199996.0
2008-09-16 08:39:00,1.5837,1.5839,1.5836,1.5838,317600002.0
2008-09-16 08:40:00,1.5838,1.58395,1.5833,1.58395,766599999.0
2008-09-16 08:41:00,1.584,1.584,1.5835,1.5838,571000000.0
2008-09-16 08:42:00,1.5838,1.5838,1.58345,1.5837,104600000.0
2008-09-16 08:43:00,1.5835,1.5838,1.58325,1.5835,225300000.0
2008-09-16 08:44:00,1.5835,1.5837,1.5835,1.5836,271600000.0
2008-09-16 08:45:00,1.5836,1.5837,1.58355,1.5837,108100000.0
2008-09-16 08:46:00,1.5837,1.5837,1.5832,1.5834,83700000.0
2008-09-16 08:47:00,1.58335,1.5837,1.58295,1.5833,273300000.0
2008-09-16 08:48:00,1.5833,1.58355,1.58325,1.5835,170300000.0
2008-09-16 08:49:00,1.5835,1.58355,1.5835,1.5835,35600000.0
2008-09-16 08:50:00,1.5834,1.5835,1.58315,1.5832,107200000.0
2008-09-16 08:51:00,1.5832,1.58325,1.5832,1.58325,19700000.0
2008-09-16 08:52:00,1.58325,1.58325,1.5828,1.5829,225900000.0
2008-09-16 08:53:00,1.5829,1.583,1.58255,1.5828,313200000.0
2008-09-16 08:54:00,1.5828,1.58285,1.58265,1.58265,183000000.0
2008-09-16 08:55:00,1.5826,1.5829,1.5826,1.58275,360200000.0
2008-09-16 08:56:00,1.58275,1.5828,1.5827,1.5828,145600000.0
2008-09-16 08:57:00,1.5828,1.5828,1.58155,1.5818,459200001.0
2008-09-16 08:58:00,1.58185,1.582,1.5817,1.58185,792200000.0
2008-09-16 08:59:00,1.58185,1.5831,1.58185,1.5829,758000001.0
2008-09-16 09:00:00,1.5829,1.5832,1.58245,1.5825,1321100021.0
2008-09-16 09:01:00,1.58255,1.583,1.582,1.5822,534399999.0
2008-09-16 09:02:00,1.5822,1.5828,1.5822,1.5825,262900000.0
2008-09-16 09:03:00,1.5825,1.5829,1.58205,1.5824,478000000.0
2008-09-16 09:04:00,1.5823,1.5824,1.5821,1.5822,473200000.0
2008-09-16 09:05:00,1.5822,1.5822,1.5814,1.5814,277700000.0
2008-09-16 09:06:00,1.5815,1.58155,1.5805,1.58065,640200001.0
2008-09-16 09:07:00,1.5807,1.5809,1.57985,1.5805,832000002.0
2008-09-16 09:08:00,1.5805,1.581,1.5804,1.5807,612399999.0
2008-09-16 09:09:00,1.5807,1.58095,1.5804,1.5809,437899999.0
2008-09-16 09:10:00,1.5809,1.5811,1.58,1.58015,255400000.0
2008-09-16 09:11:00,1.5804,1.58055,1.57975,1.58,432200000.0
2008-09-16 09:12:00,1.58,1.58,1.5791,1.57915,382900001.0
2008-09-16 09:13:00,1.57925,1.5794,1.5784,1.5794,837399999.0
2008-09-16 09:14:00,1.5794,1.5794,1.5788,1.5789,524599999.0
2008-09-16 09:15:00,1.57895,1.5794,1.5789,1.5794,512900000.0
2008-09-16 09:16:00,1.5794,1.5794,1.5786,1.5789,526700000.0
2008-09-16 09:17:00,1.579,1.5793,1.5787,1.5792,1539900008.0
2008-09-16 09:18:00,1.5792,1.5792,1.5787,1.57885,1607000025.0
2008-09-16 09:19:00,1.57885,1.57945,1.57865,1.5791,979600005.0
2008-09-16 09:20:00,1.5793,1.5795,1.57835,1.57845,682000002.0
2008-09-16 09:21:00,1.57845,1.5789,1.5784,1.5789,1128900002.0
2008-09-16 09:22:00,1.57885,1.57915,1.5786,1.5787,591799998.0
2008-09-16 09:23:00,1.5787,1.57875,1.5782,1.5784,468400001.0
2008-09-16 09:24:00,1.5784,1.57875,1.57835,1.5785,819600000.0
2008-09-16 09:25:00,1.5785,1.5787,1.5783,1.5785,960699999.0
2008-09-16 09:26:00,1.5785,1.5786,1.57815,1.5783,567800001.0
2008-09-16 09:27:00,1.5783,1.5784,1.57815,1.5783,432099998.0
2008-09-16 09:28:00,1.57825,1.5784,1.578,1.578,448600002.0
2008-09-16 09:29:00,1.578,1.578,1.5778,1.5779,346900000.0
2008-09-16 09:30:00,1.578,1.578,1.5778,1.5779,491499999.0
2008-09-16 09:31:00,1.5779,1.5783,1.5779,1.5783,554800000.0
2008-09-16 09:32:00,1.5783,1.57835,1.5779,1.578,739800000.0
2008-09-16 09:33:00,1.5779,1.5782,1.57775,1.57805,471400000.0
2008-09-16 09:34:00,1.5782,1.57875,1.5779,1.5787,738200007.0
2008-09-16 09:35:00,1.57845,1.57885,1.5782,1.5785,1667400025.0
2008-09-16 09:36:00,1.5785,1.5796,1.57835,1.5796,585199999.0
2008-09-16 09:37:00,1.57965,1.5799,1.57945,1.5798,1066299997.0
2008-09-16 09:38:00,1.5798,1.58045,1.5792,1.5793,1259200005.0
2008-09-16 09:39:00,1.5793,1.5803,1.5793,1.5803,485200000.0
2008-09-16 09:40:00,1.5803,1.5804,1.5798,1.5798,796400001.0
2008-09-16 09:41:00,1.58,1.58,1.5796,1.5798,278800000.0
2008-09-16 09:42:00,1.5798,1.5798,1.5792,1.57935,368800000.0
2008-09-16 09:43:00,1.57935,1.5795,1.57915,1.57915,302300000.0
2008-09-16 09:44:00,1.57915,1.57955,1.57905,1.57955,300700000.0
2008-09-16 09:45:00,1.5795,1.57955,1.57905,1.5792,566200000.0
2008-09-16 09:46:00,1.5792,1.5792,1.5786,1.5787,441300000.0
2008-09-16 09:47:00,1.5787,1.579,1.57855,1.5786,400500000.0
2008-09-16 09:48:00,1.5786,1.5788,1.57805,1.5781,459300000.0
2008-09-16 09:49:00,1.5782,1.5784,1.5777,1.5777,660800000.0
2008-09-16 09:50:00,1.5779,1.5779,1.5768,1.5769,404800000.0
2008-09-16 09:51:00,1.5768,1.5774,1.5768,1.577,749300000.0
2008-09-16 09:52:00,1.577,1.5771,1.57665,1.5768,670500000.0
2008-09-16 09:53:00,1.5768,1.57715,1.5768,1.577,602200000.0
2008-09-16 09:54:00,1.577,1.5772,1.5768,1.5769,686100003.0
2008-09-16 09:55:00,1.57685,1.57705,1.57595,1.5763,549399999.0
2008-09-16 09:56:00,1.5763,1.57635,1.5755,1.576,681000000.0
2008-09-16 09:57:00,1.576,1.5765,1.576,1.5761,540400000.0
2008-09-16 09:58:00,1.5761,1.5761,1.57545,1.57545,590300000.0
2008-09-16 09:59:00,1.5756,1.5764,1.5754,1.5755,683650001.0
2008-09-16 10:00:00,1.5755,1.5762,1.57525,1.576,576500000.0
2008-09-16 10:01:00,1.576,1.576,1.5756,1.57575,659500000.0
2008-09-16 10:02:00,1.5758,1.57595,1.57555,1.5758,549700000.0
2008-09-16 10:03:00,1.5757,1.57605,1.5755,1.5757,643700000.0
2008-09-16 10:04:00,1.5756,1.5758,1.5754,1.5755,578300000.0
2008-09-16 10:05:00,1.5756,1.5759,1.5755,1.5757,473399999.0
2008-09-16 10:06:00,1.5757,1.5759,1.5753,1.5759,409900001.0
2008-09-16 10:07:00,1.5758,1.5761,1.5756,1.5757,389400000.0
2008-09-16 10:08:00,1.57565,1.5763,1.5756,1.57615,413200000.0
2008-09-16 10:09:00,1.57605,1.5761,1.57575,1.5759,296600000.0
2008-09-16 10:10:00,1.5759,1.5763,1.5759,1.57625,513900000.0
2008-09-16 10:11:00,1.5763,1.5765,1.57615,1.5764,354000000.0
2008-09-16 10:12:00,1.5765,1.57695,1.5761,1.5767,476100000.0
2008-09-16 10:13:00,1.57675,1.5771,1.57675,1.577,271000000.0
2008-09-16 10:14:00,1.57695,1.5774,1.5769,1.57725,441999998.0
2008-09-16 10:15:00,1.5772,1.5777,1.57715,1.57755,297900000.0
2008-09-16 10:16:00,1.57755,1.5777,1.57735,1.5774,433100000.0
2008-09-16 10:17:00,1.5774,1.57755,1.5773,1.57735,283000000.0
2008-09-16 10:18:00,1.57735,1.5774,1.5769,1.57705,241700000.0
2008-09-16 10:19:00,1.57705,1.57715,1.57665,1.5768,311200000.0
2008-09-16 10:20:00,1.5768,1.5769,1.57665,1.5767,192300000.0
2008-09-16 10:21:00,1.5767,1.5767,1.576,1.5762,458300000.0
2008-09-16 10:22:00,1.5762,1.5763,1.5758,1.57585,391100000.0
2008-09-16 10:23:00,1.5758,1.57615,1.5757,1.576,378000000.0
2008-09-16 10:24:00,1.5761,1.5762,1.5758,1.57605,486099999.0
2008-09-16 10:25:00,1.5762,1.5763,1.5758,1.5759,708700001.0
2008-09-16 10:26:00,1.5759,1.5761,1.5759,1.5761,583100001.0
2008-09-16 10:27:00,1.57605,1.5763,1.5758,1.5761,643500000.0
2008-09-16 10:28:00,1.5761,1.5762,1.57585,1.5759,641000000.0
2008-09-16 10:29:00,1.5759,1.57645,1.5758,1.57645,390900000.0
2008-09-16 10:30:00,1.57645,1.5766,1.57615,1.5764,374700000.0
2008-09-16 10:31:00,1.5764,1.5764,1.57565,1.5757,430100000.0
2008-09-16 10:32:00,1.57555,1.57555,1.575,1.57515,470200000.0
2008-09-16 10:33:00,1.57515,1.576,1.5751,1.576,538900000.0
2008-09-16 10:34:00,1.5761,1.5765,1.57595,1.5762,608600000.0
2008-09-16 10:35:00,1.5762,1.5765,1.5761,1.57645,345300000.0
2008-09-16 10:36:00,1.5764,1.5766,1.5762,1.5766,233700000.0
2008-09-16 10:37:00,1.57655,1.5766,1.5763,1.57655,582500000.0
2008-09-16 10:38:00,1.5766,1.57665,1.5762,1.5765,435000000.0
2008-09-16 10:39:00,1.5765,1.57665,1.57635,1.5765,304000000.0
2008-09-16 10:40:00,1.5765,1.5767,1.5765,1.5767,331800000.0
2008-09-16 10:41:00,1.5767,1.5774,1.5766,1.5772,352700000.0
2008-09-16 10:42:00,1.5772,1.57725,1.5771,1.5772,67200000.0
2008-09-16 10:43:00,1.57725,1.57775,1.577,1.5775,269700000.0
2008-09-16 10:44:00,1.5775,1.57765,1.57705,1.5771,356400000.0
2008-09-16 10:45:00,1.5771,1.5771,1.57655,1.5767,367700000.0
2008-09-16 10:46:00,1.5767,1.5768,1.5766,1.57665,354600000.0
2008-09-16 10:47:00,1.5768,1.5771,1.5765,1.5766,659700000.0
2008-09-16 10:48:00,1.5766,1.5766,1.57635,1.57645,376700000.0
2008-09-16 10:49:00,1.57645,1.57665,1.5764,1.57645,314200000.0
2008-09-16 10:50:00,1.5765,1.5769,1.57635,1.5769,256000000.0
2008-09-16 10:51:00,1.577,1.57735,1.5768,1.57735,339600000.0
2008-09-16 10:52:00,1.5773,1.57765,1.5772,1.5776,482900000.0
2008-09-16 10:53:00,1.5776,1.57775,1.57745,1.5776,587500000.0
2008-09-16 10:54:00,1.57765,1.5779,1.57765,1.57775,630600002.0
2008-09-16 10:55:00,1.57775,1.5779,1.5777,1.5779,484200001.0
2008-09-16 10:56:00,1.5779,1.578,1.5779,1.57795,541099999.0
2008-09-16 10:57:00,1.5779,1.578,1.5776,1.5776,143199999.0
2008-09-16 10:58:00,1.5776,1.5778,1.5776,1.57775,150400000.0
2008-09-16 10:59:00,1.5777,1.5778,1.5776,1.5776,1021000005.0
2008-09-16 11:00:00,1.5776,1.5783,1.57735,1.5782,697200003.0
2008-09-16 11:01:00,1.5781,1.57865,1.57775,1.57845,462000000.0
2008-09-16 11:02:00,1.57845,1.5785,1.57795,1.5784,394300000.0
2008-09-16 11:03:00,1.5784,1.5787,1.5784,1.57865,1045400015.0
2008-09-16 11:04:00,1.5785,1.5785,1.5778,1.578,509900005.0
2008-09-16 11:05:00,1.578,1.5783,1.5779,1.5782,1103200001.0
2008-09-16 11:06:00,1.5782,1.5784,1.578,1.5781,486600003.0
2008-09-16 11:07:00,1.5781,1.5781,1.57765,1.57765,519700000.0
2008-09-16 11:08:00,1.57765,1.5779,1.57765,1.5778,508900000.0
2008-09-16 11:09:00,1.57775,1.5783,1.57765,1.5782,450899999.0
2008-09-16 11:10:00,1.5782,1.5783,1.57765,1.578,435800000.0
2008-09-16 11:11:00,1.578,1.5781,1.57745,1.578,1070800005.0
2008-09-16 11:12:00,1.57795,1.5783,1.5778,1.5782,568000000.0
2008-09-16 11:13:00,1.5781,1.5782,1.578,1.578,408400002.0
2008-09-16 11:14:00,1.57805,1.57835,1.578,1.5781,641700000.0
2008-09-16 11:15:00,1.5781,1.5783,1.578,1.5781,277400000.0
2008-09-16 11:16:00,1.5781,1.5781,1.5776,1.5778,479200000.0
2008-09-16 11:17:00,1.5778,1.5782,1.5777,1.57785,666700000.0
2008-09-16 11:18:00,1.57785,1.5784,1.5778,1.5783,413400000.0
2008-09-16 11:19:00,1.5783,1.5788,1.57805,1.5788,481800000.0
2008-09-16 11:20:00,1.5787,1.5789,1.57865,1.5787,434300000.0
2008-09-16 11:21:00,1.5787,1.5794,1.5786,1.57905,496799999.0
2008-09-16 11:22:00,1.57905,1.5795,1.57895,1.57895,438200000.0
2008-09-16 11:23:00,1.57895,1.5791,1.5786,1.5789,753900000.0
2008-09-16 11:24:00,1.57895,1.5794,1.5789,1.5794,428100000.0
2008-09-16 11:25:00,1.5794,1.5806,1.5794,1.5805,505300000.0
2008-09-16 11:26:00,1.5805,1.5805,1.5799,1.5801,982499996.0
2008-09-16 11:27:00,1.5801,1.58015,1.5798,1.58,948899999.0
2008-09-16 11:28:00,1.5801,1.5802,1.5796,1.5801,924500000.0
2008-09-16 11:29:00,1.5801,1.5804,1.58,1.5801,870900000.0
2008-09-16 11:30:00,1.5801,1.5804,1.5799,1.58025,864300002.0
2008-09-16 11:31:00,1.58025,1.58065,1.58025,1.5804,810199999.0
2008-09-16 11:32:00,1.58045,1.58065,1.5804,1.5804,1138400002.0
2008-09-16 11:33:00,1.5805,1.58075,1.58035,1.5805,748500002.0
2008-09-16 11:34:00,1.5806,1.5807,1.58035,1.5804,749200000.0
2008-09-16 11:35:00,1.5804,1.5806,1.5804,1.5806,347899999.0
2008-09-16 11:36:00,1.5806,1.5809,1.5806,1.5808,471799999.0
2008-09-16 11:37:00,1.5807,1.5808,1.5803,1.5806,471799999.0
2008-09-16 11:38:00,1.5805,1.5808,1.5804,1.5807,471799999.0
2008-09-16 11:39:00,1.5807,1.5814,1.5807,1.5814,597999998.0
2008-09-16 11:40:00,1.58155,1.5818,1.58125,1.5813,664300001.0
2008-09-16 11:41:00,1.5813,1.5814,1.58085,1.5812,1238309417.0
2008-09-16 11:42:00,1.581,1.5812,1.57985,1.5803,720700000.0
2008-09-16 11:43:00,1.5803,1.5804,1.58,1.5801,633400000.0
2008-09-16 11:44:00,1.5801,1.5801,1.57925,1.58,447900000.0
2008-09-16 11:45:00,1.58,1.5802,1.5798,1.5798,371400000.0
2008-09-16 11:46:00,1.5798,1.5801,1.5798,1.58,459800000.0
2008-09-16 11:47:00,1.57995,1.57995,1.57955,1.5796,377200000.0
2008-09-16 11:48:00,1.5796,1.57995,1.57925,1.5795,449100000.0
2008-09-16 11:49:00,1.5795,1.5802,1.5793,1.5802,647900005.0
2008-09-16 11:50:00,1.5802,1.5806,1.58005,1.5803,416600000.0
2008-09-16 11:51:00,1.5804,1.5804,1.5795,1.57955,685300008.0
2008-09-16 11:52:00,1.57955,1.5797,1.5793,1.5795,367000000.0
2008-09-16 11:53:00,1.5795,1.5795,1.5793,1.5793,542000000.0
2008-09-16 11:54:00,1.5793,1.5796,1.5793,1.5794,250900000.0
2008-09-16 11:55:00,1.5794,1.5795,1.57865,1.5795,516999999.0
2008-09-16 11:56:00,1.5795,1.5796,1.5795,1.57955,729500003.0
2008-09-16 11:57:00,1.5796,1.58045,1.5796,1.58,1167199983.0
2008-09-16 11:58:00,1.5801,1.5804,1.57995,1.5802,429600000.0
2008-09-16 11:59:00,1.5802,1.58065,1.5802,1.58065,324800000.0
2008-09-16 12:00:00,1.58065,1.5807,1.5803,1.5806,180100000.0
2008-09-16 12:01:00,1.5805,1.5806,1.5805,1.5806,23200000.0
2008-09-16 12:02:00,1.5806,1.58075,1.5802,1.5806,279500000.0
2008-09-16 12:03:00,1.5806,1.5806,1.5803,1.5804,372500000.0
2008-09-16 12:04:00,1.58035,1.5807,1.5803,1.5804,270900000.0
2008-09-16 12:05:00,1.5804,1.5805,1.5802,1.5803,315700000.0
2008-09-16 12:06:00,1.5804,1.5805,1.5802,1.5802,247300000.0
2008-09-16 12:07:00,1.5802,1.5803,1.57955,1.5798,409000000.0
2008-09-16 12:08:00,1.5798,1.5804,1.57965,1.58,311300000.0
2008-09-16 12:09:00,1.58,1.58035,1.57995,1.5801,308700000.0
2008-09-16 12:10:00,1.5801,1.58015,1.5797,1.5799,422700000.0
2008-09-16 12:11:00,1.57975,1.57985,1.5794,1.5797,283700000.0
2008-09-16 12:12:00,1.5797,1.5798,1.5791,1.5791,421800000.0
2008-09-16 12:13:00,1.5791,1.5792,1.57875,1.57875,380200000.0
2008-09-16 12:14:00,1.5788,1.5791,1.5787,1.5787,540700001.0
2008-09-16 12:15:00,1.57875,1.5789,1.5785,1.57865,249200002.0
2008-09-16 12:16:00,1.57875,1.5792,1.57875,1.5792,252900000.0
2008-09-16 12:17:00,1.57925,1.57955,1.5791,1.5794,211200000.0
2008-09-16 12:18:00,1.5794,1.5794,1.579,1.57935,312000000.0
2008-09-16 12:19:00,1.57935,1.5794,1.5792,1.57925,326200000.0
2008-09-16 12:20:00,1.5792,1.5797,1.5792,1.5796,317600002.0
2008-09-16 12:21:00,1.57955,1.5799,1.57955,1.5798,387900000.0
2008-09-16 12:22:00,1.5798,1.5804,1.5795,1.57965,358200000.0
2008-09-16 12:23:00,1.57955,1.57985,1.5794,1.57945,322700000.0
2008-09-16 12:24:00,1.5794,1.57975,1.5794,1.57975,397100000.0
2008-09-16 12:25:00,1.57975,1.5803,1.5795,1.5802,253100000.0
2008-09-16 12:26:00,1.5803,1.5814,1.5797,1.5807,615700001.0
2008-09-16 12:27:00,1.58075,1.5817,1.5807,1.58135,276600000.0
2008-09-16 12:28:00,1.5814,1.5815,1.58065,1.58095,236800000.0
2008-09-16 12:29:00,1.5811,1.58175,1.5811,1.5814,344900000.0
2008-09-16 12:30:00,1.5814,1.5814,1.5809,1.58125,137800000.0
2008-09-16 12:31:00,1.5812,1.58135,1.581,1.5811,331200000.0
2008-09-16 12:32:00,1.5811,1.5818,1.5811,1.58155,426500000.0
2008-09-16 12:33:00,1.58155,1.5816,1.5813,1.5814,380300000.0
2008-09-16 12:34:00,1.5814,1.5814,1.58015,1.5802,541700000.0
2008-09-16 12:35:00,1.5802,1.5802,1.5799,1.5799,355500000.0
2008-09-16 12:36:00,1.5799,1.5804,1.5799,1.58015,362499997.0
2008-09-16 12:37:00,1.5801,1.5803,1.5799,1.5803,392100002.0
2008-09-16 12:38:00,1.5803,1.5803,1.5803,1.5803,21600000.0
2008-09-16 12:39:00,1.5803,1.58065,1.5802,1.5804,494499999.0
2008-09-16 12:40:00,1.5804,1.5805,1.58025,1.58035,384300000.0
2008-09-16 12:41:00,1.5803,1.58035,1.5798,1.5798,587900002.0
2008-09-16 12:42:00,1.5798,1.5803,1.5795,1.5802,608500000.0
2008-09-16 12:43:00,1.5802,1.5806,1.57975,1.5801,708500004.0
2008-09-16 12:44:00,1.5801,1.58035,1.57975,1.58035,488899998.0
2008-09-16 12:45:00,1.5803,1.58055,1.58005,1.5803,640300003.0
2008-09-16 12:46:00,1.5803,1.5805,1.58025,1.5805,304100000.0
2008-09-16 12:47:00,1.5805,1.5806,1.5799,1.5802,441299999.0
2008-09-16 12:48:00,1.5802,1.5802,1.57945,1.57945,228600000.0
2008-09-16 12:49:00,1.57945,1.57955,1.57895,1.5791,257000000.0
2008-09-16 12:50:00,1.5791,1.57935,1.579,1.57925,254100000.0
2008-09-16 12:51:00,1.5793,1.5795,1.57925,1.5795,122700000.0
2008-09-16 12:52:00,1.5795,1.5802,1.57935,1.5798,533200000.0
2008-09-16 12:53:00,1.5798,1.58,1.57975,1.57975,316200000.0
2008-09-16 12:54:00,1.57975,1.5799,1.57885,1.5789,347400000.0
2008-09-16 12:55:00,1.57905,1.5791,1.5789,1.579,371700001.0
2008-09-16 12:56:00,1.579,1.579,1.5789,1.579,550399998.0
2008-09-16 12:57:00,1.579,1.5791,1.5785,1.5785,411100000.0
2008-09-16 12:58:00,1.5786,1.5787,1.5784,1.5786,625599999.0
2008-09-16 12:59:00,1.5786,1.5786,1.5783,1.5783,253500000.0
2008-09-16 13:00:00,1.5782,1.5786,1.5781,1.5785,384300001.0
2008-09-16 13:01:00,1.5785,1.5785,1.5781,1.5782,555600001.0
2008-09-16 13:02:00,1.5782,1.5783,1.5781,1.5782,467100000.0
2008-09-16 13:03:00,1.5782,1.57845,1.5782,1.5783,220700000.0
2008-09-16 13:04:00,1.5783,1.5784,1.57805,1.5782,488100000.0
2008-09-16 13:05:00,1.5782,1.5783,1.57805,1.5783,502500000.0
2008-09-16 13:06:00,1.5783,1.57885,1.5781,1.57885,405700000.0
2008-09-16 13:07:00,1.5789,1.57905,1.57845,1.5785,452600000.0
2008-09-16 13:08:00,1.5785,1.5789,1.5785,1.5789,870399991.0
2008-09-16 13:09:00,1.5788,1.5789,1.5788,1.5788,82400000.0
2008-09-16 13:10:00,1.5788,1.5788,1.5783,1.5785,219800000.0
2008-09-16 13:11:00,1.5785,1.5788,1.5784,1.5788,329000000.0
2008-09-16 13:12:00,1.5788,1.5788,1.5782,1.5785,603000000.0
2008-09-16 13:13:00,1.5785,1.5786,1.5782,1.5783,470700000.0
2008-09-16 13:14:00,1.57825,1.5785,1.5781,1.5784,427100000.0
2008-09-16 13:15:00,1.5784,1.57845,1.5774,1.5774,620900008.0
2008-09-16 13:16:00,1.5774,1.5777,1.57705,1.57745,502200000.0
2008-09-16 13:17:00,1.5775,1.5781,1.57745,1.5781,376200000.0
2008-09-16 13:18:00,1.5781,1.5783,1.57805,1.5782,390400000.0
2008-09-16 13:19:00,1.5782,1.57825,1.5778,1.578,154000000.0
2008-09-16 13:20:00,1.578,1.5781,1.5778,1.57795,371000000.0
2008-09-16 13:21:00,1.578,1.57825,1.5778,1.57815,332100001.0
2008-09-16 13:22:00,1.5782,1.5782,1.5773,1.57745,392900000.0
2008-09-16 13:23:00,1.5776,1.57795,1.5775,1.5777,333100000.0
2008-09-16 13:24:00,1.5777,1.5777,1.57715,1.5773,384900000.0
2008-09-16 13:25:00,1.5773,1.5776,1.5773,1.5775,328800000.0
2008-09-16 13:26:00,1.5775,1.57755,1.57705,1.5771,450200000.0
2008-09-16 13:27:00,1.5771,1.57735,1.57695,1.57725,404600000.0
2008-09-16 13:28:00,1.5772,1.5775,1.5771,1.5774,392000002.0
2008-09-16 13:29:00,1.5774,1.5774,1.57705,1.5772,401700000.0
2008-09-16 13:30:00,1.5771,1.57715,1.57685,1.5769,343700000.0
2008-09-16 13:31:00,1.5769,1.5771,1.5769,1.577,230100000.0
2008-09-16 13:32:00,1.577,1.5771,1.5769,1.577,258800000.0
2008-09-16 13:33:00,1.577,1.5772,1.5769,1.5772,228300000.0
2008-09-16 13:34:00,1.5771,1.5771,1.5767,1.5767,168900000.0
2008-09-16 13:35:00,1.5767,1.5767,1.5765,1.5766,174900000.0
2008-09-16 13:36:00,1.5766,1.57685,1.5766,1.5768,205000000.0
2008-09-16 13:37:00,1.5768,1.57755,1.5768,1.5775,514100000.0
2008-09-16 13:38:00,1.5775,1.5781,1.5775,1.5781,404700000.0
2008-09-16 13:39:00,1.5782,1.5782,1.57745,1.5778,415500000.0
2008-09-16 13:40:00,1.5778,1.5781,1.57755,1.5776,399800000.0
2008-09-16 13:41:00,1.5776,1.5776,1.5772,1.5773,505199999.0
2008-09-16 13:42:00,1.5773,1.5776,1.57715,1.57755,438100000.0
2008-09-16 13:43:00,1.5775,1.5778,1.57735,1.57755,399600000.0
2008-09-16 13:44:00,1.57755,1.5779,1.5773,1.5774,537600001.0
2008-09-16 13:45:00,1.5774,1.5774,1.57665,1.5768,464900000.0
2008-09-16 13:46:00,1.5768,1.5769,1.5766,1.5769,389900000.0
2008-09-16 13:47:00,1.5768,1.577,1.57655,1.57665,388900000.0
2008-09-16 13:48:00,1.5766,1.5767,1.57655,1.5766,196000000.0
2008-09-16 13:49:00,1.5766,1.57695,1.5766,1.57695,359600000.0
2008-09-16 13:50:00,1.577,1.5771,1.577,1.5771,119400000.0
2008-09-16 13:51:00,1.577,1.5772,1.57685,1.5772,151300000.0
2008-09-16 13:52:00,1.57705,1.5779,1.57705,1.5779,472500000.0
2008-09-16 13:53:00,1.57795,1.5788,1.5779,1.5788,354300000.0
2008-09-16 13:54:00,1.5788,1.5806,1.5788,1.58025,534900000.0
2008-09-16 13:55:00,1.5803,1.5807,1.5802,1.5804,448600000.0
2008-09-16 13:56:00,1.5804,1.5809,1.5804,1.5807,290300000.0
2008-09-16 13:57:00,1.5808,1.5815,1.5803,1.5806,510800000.0
2008-09-16 13:58:00,1.5806,1.58145,1.58055,1.5813,500899999.0
2008-09-16 13:59:00,1.58125,1.58125,1.5807,1.5809,739100001.0
2008-09-16 14:00:00,1.5809,1.5814,1.5809,1.5811,661100002.0
2008-09-16 14:01:00,1.58105,1.5812,1.58055,1.5807,446500000.0
2008-09-16 14:02:00,1.5807,1.58125,1.5807,1.5812,387400000.0
2008-09-16 14:03:00,1.5811,1.5811,1.5795,1.5796,803600000.0
2008-09-16 14:04:00,1.5796,1.5803,1.5796,1.58,413200000.0
2008-09-16 14:05:00,1.57995,1.58,1.57935,1.5796,468800000.0
2008-09-16 14:06:00,1.5796,1.57965,1.5791,1.57935,476800001.0
2008-09-16 14:07:00,1.5794,1.57955,1.57875,1.57905,367000000.0
2008-09-16 14:08:00,1.579,1.5795,1.579,1.5795,356100000.0
2008-09-16 14:09:00,1.5794,1.58025,1.57935,1.5799,508800000.0
2008-09-16 14:10:00,1.58,1.5803,1.5798,1.5802,616400000.0
2008-09-16 14:11:00,1.5802,1.5828,1.5801,1.582,660300001.0
2008-09-16 14:12:00,1.582,1.582,1.5811,1.5818,563100000.0
2008-09-16 14:13:00,1.5818,1.5819,1.5812,1.5814,506600000.0
2008-09-16 14:14:00,1.5814,1.5823,1.5811,1.58225,652600000.0
2008-09-16 14:15:00,1.5822,1.5831,1.5819,1.5823,831700000.0
2008-09-16 14:16:00,1.5823,1.58325,1.58215,1.5822,532800000.0
2008-09-16 14:17:00,1.5822,1.5822,1.5812,1.5814,696000000.0
2008-09-16 14:18:00,1.5814,1.5815,1.5795,1.57995,763800000.0
2008-09-16 14:19:00,1.57995,1.5812,1.5799,1.5811,430399998.0
2008-09-16 14:20:00,1.581,1.58135,1.5804,1.5813,585000000.0
2008-09-16 14:21:00,1.5813,1.5814,1.5809,1.5813,637000001.0
2008-09-16 14:22:00,1.5813,1.5815,1.58125,1.58125,947700002.0
2008-09-16 14:23:00,1.5812,1.58125,1.5806,1.5811,1100500005.0
2008-09-16 14:24:00,1.58105,1.58105,1.5804,1.5805,743000003.0
2008-09-16 14:25:00,1.5805,1.58065,1.5804,1.58055,436700000.0
2008-09-16 14:26:00,1.58045,1.58095,1.5803,1.5809,645400002.0
2008-09-16 14:27:00,1.5809,1.5812,1.58085,1.5811,729300000.0
2008-09-16 14:28:00,1.5811,1.5816,1.58095,1.5815,624800000.0
2008-09-16 14:29:00,1.5814,1.5816,1.5811,1.5812,566400000.0
2008-09-16 14:30:00,1.5812,1.58185,1.581,1.5816,621700001.0
2008-09-16 14:31:00,1.5816,1.5819,1.5811,1.5812,762400000.0
2008-09-16 14:32:00,1.5812,1.58165,1.581,1.58145,395900000.0
2008-09-16 14:33:00,1.5815,1.5818,1.5806,1.5808,542800000.0
2008-09-16 14:34:00,1.5808,1.5813,1.5808,1.5809,781800000.0
2008-09-16 14:35:00,1.5809,1.5809,1.5802,1.5806,481900000.0
2008-09-16 14:36:00,1.5805,1.58075,1.5802,1.5803,504000000.0
2008-09-16 14:37:00,1.58035,1.5806,1.5801,1.5802,615300000.0
2008-09-16 14:38:00,1.5802,1.5803,1.57935,1.5796,442900000.0
2008-09-16 14:39:00,1.5796,1.5801,1.5795,1.5795,746200000.0
2008-09-16 14:40:00,1.57955,1.5803,1.57955,1.5801,648999998.0
2008-09-16 14:41:00,1.5802,1.5802,1.5798,1.5801,650800000.0
2008-09-16 14:42:00,1.58015,1.5803,1.5801,1.5803,339500000.0
2008-09-16 14:43:00,1.5803,1.58085,1.5803,1.58075,311500000.0
2008-09-16 14:44:00,1.58075,1.58115,1.58065,1.5811,483700000.0
2008-09-16 14:45:00,1.5811,1.5817,1.5811,1.5812,659000000.0
2008-09-16 14:46:00,1.5812,1.5815,1.5811,1.5812,673600000.0
2008-09-16 14:47:00,1.5812,1.5815,1.5809,1.5813,463700000.0
2008-09-16 14:48:00,1.58135,1.5826,1.58135,1.5824,838500000.0
2008-09-16 14:49:00,1.5824,1.583,1.5823,1.5823,770900001.0
2008-09-16 14:50:00,1.5823,1.5826,1.5822,1.5823,832799999.0
2008-09-16 14:51:00,1.5823,1.5824,1.58215,1.5823,697600002.0
2008-09-16 14:52:00,1.58235,1.5826,1.5823,1.5824,833200001.0
2008-09-16 14:53:00,1.5824,1.5826,1.5822,1.5822,927700003.0
2008-09-16 14:54:00,1.5823,1.5823,1.5816,1.5816,553399998.0
2008-09-16 14:55:00,1.5816,1.5818,1.5816,1.5817,727800000.0
2008-09-16 14:56:00,1.5817,1.58185,1.58155,1.5817,614600001.0
2008-09-16 14:57:00,1.5817,1.5817,1.5809,1.5811,428300000.0
2008-09-16 14:58:00,1.581,1.58105,1.58005,1.5802,522599999.0
2008-09-16 14:59:00,1.58015,1.5808,1.58015,1.5807,491900000.0
2008-09-16 15:00:00,1.5806,1.58075,1.5803,1.5805,586700000.0
2008-09-16 15:01:00,1.5806,1.58185,1.58025,1.58155,666000000.0
2008-09-16 15:02:00,1.58125,1.5818,1.581,1.58155,562600000.0
2008-09-16 15:03:00,1.5815,1.58165,1.58125,1.5813,433800000.0
2008-09-16 15:04:00,1.5813,1.5817,1.5813,1.5815,479900000.0
2008-09-16 15:05:00,1.5815,1.5817,1.5814,1.5816,437700000.0
2008-09-16 15:06:00,1.5816,1.5816,1.5813,1.5814,272600000.0
2008-09-16 15:07:00,1.5813,1.5817,1.5811,1.5816,595600000.0
2008-09-16 15:08:00,1.5816,1.5818,1.5813,1.58135,479200000.0
2008-09-16 15:09:00,1.5814,1.5815,1.58095,1.581,495200000.0
2008-09-16 15:10:00,1.58105,1.5812,1.58095,1.5811,289499999.0
2008-09-16 15:11:00,1.5811,1.58115,1.5804,1.5804,371800000.0
2008-09-16 15:12:00,1.5804,1.5806,1.58035,1.5806,335000000.0
2008-09-16 15:13:00,1.5806,1.58115,1.5806,1.58105,345800000.0
2008-09-16 15:14:00,1.5811,1.58115,1.5807,1.5808,420900000.0
2008-09-16 15:15:00,1.5808,1.5811,1.5804,1.5808,537100000.0
2008-09-16 15:16:00,1.58065,1.5809,1.58045,1.5808,446400000.0
2008-09-16 15:17:00,1.5808,1.58155,1.5808,1.58115,663600000.0
2008-09-16 15:18:00,1.58115,1.5815,1.5808,1.5811,509500000.0
2008-09-16 15:19:00,1.5811,1.5814,1.58095,1.5811,418100000.0
2008-09-16 15:20:00,1.5811,1.5816,1.5811,1.58125,459000000.0
2008-09-16 15:21:00,1.58125,1.58125,1.5807,1.58095,435800000.0
2008-09-16 15:22:00,1.5809,1.5809,1.5806,1.5808,352700000.0
2008-09-16 15:23:00,1.5809,1.581,1.5808,1.58095,342000000.0
2008-09-16 15:24:00,1.58095,1.5814,1.5808,1.5813,251900000.0
2008-09-16 15:25:00,1.5813,1.5817,1.5813,1.5817,474800000.0
2008-09-16 15:26:00,1.5817,1.5818,1.5811,1.5811,640900000.0
2008-09-16 15:27:00,1.5811,1.5812,1.58085,1.581,824500003.0
2008-09-16 15:28:00,1.581,1.5815,1.5809,1.5815,708300001.0
2008-09-16 15:29:00,1.5815,1.5816,1.581,1.5811,404300000.0
2008-09-16 15:30:00,1.5812,1.5815,1.581,1.5813,484900000.0
2008-09-16 15:31:00,1.5813,1.5813,1.5811,1.5812,414400000.0
2008-09-16 15:32:00,1.5812,1.5813,1.581,1.58105,423000000.0
2008-09-16 15:33:00,1.581,1.5812,1.58085,1.5809,600600000.0
2008-09-16 15:34:00,1.5809,1.5814,1.5809,1.5811,522600000.0
2008-09-16 15:35:00,1.5811,1.5815,1.58085,1.58085,476200003.0
2008-09-16 15:36:00,1.58085,1.58095,1.5805,1.58065,771900001.0
2008-09-16 15:37:00,1.5805,1.5807,1.5804,1.5806,801100000.0
2008-09-16 15:38:00,1.5806,1.5807,1.5804,1.5806,827500008.0
2008-09-16 15:39:00,1.5806,1.5806,1.5803,1.5805,749800018.0
2008-09-16 15:40:00,1.5805,1.5809,1.5805,1.58075,521000002.0
2008-09-16 15:41:00,1.58075,1.5814,1.58065,1.5814,653700003.0
2008-09-16 15:42:00,1.5814,1.5823,1.5813,1.5823,560800000.0
2008-09-16 15:43:00,1.5823,1.5826,1.582,1.5821,530300000.0
2008-09-16 15:44:00,1.5821,1.5825,1.5819,1.5825,543300000.0
2008-09-16 15:45:00,1.5825,1.5831,1.5825,1.583,696000000.0
2008-09-16 15:46:00,1.583,1.5837,1.5829,1.5837,616700000.0
2008-09-16 15:47:00,1.5837,1.5838,1.58295,1.5833,610700000.0
2008-09-16 15:48:00,1.5833,1.5837,1.5832,1.5836,508600000.0
2008-09-16 15:49:00,1.5836,1.5837,1.5828,1.5829,587700000.0
2008-09-16 15:50:00,1.58295,1.5836,1.5828,1.58315,626300000.0
2008-09-16 15:51:00,1.58315,1.5836,1.5831,1.5833,618800001.0
2008-09-16 15:52:00,1.5832,1.5832,1.58265,1.5828,665399999.0
2008-09-16 15:53:00,1.5828,1.5832,1.5825,1.58305,629900000.0
2008-09-16 15:54:00,1.58305,1.58305,1.5825,1.5825,626399999.0
2008-09-16 15:55:00,1.58255,1.5829,1.58245,1.5825,475300002.0
2008-09-16 15:56:00,1.58245,1.5825,1.5822,1.5822,332600000.0
2008-09-16 15:57:00,1.5822,1.5829,1.5822,1.5825,298099999.0
2008-09-16 15:58:00,1.5825,1.5833,1.58235,1.58315,509499999.0
2008-09-16 15:59:00,1.5832,1.58325,1.5823,1.5823,516100000.0
2008-09-16 16:00:00,1.5823,1.5824,1.5819,1.582,386700000.0
2008-09-16 16:01:00,1.582,1.5823,1.5817,1.5821,448000000.0
2008-09-16 16:02:00,1.5821,1.5824,1.5821,1.5824,389700000.0
2008-09-16 16:03:00,1.5824,1.5827,1.5824,1.58255,250700000.0
2008-09-16 16:04:00,1.5826,1.5833,1.5826,1.5832,342100000.0
2008-09-16 16:05:00,1.58325,1.5834,1.583,1.58305,227900000.0
2008-09-16 16:06:00,1.58305,1.5834,1.5825,1.58335,374000000.0
2008-09-16 16:07:00,1.5834,1.5839,1.58335,1.5837,610000000.0
2008-09-16 16:08:00,1.5837,1.5841,1.5836,1.5836,550100001.0
2008-09-16 16:09:00,1.58365,1.58375,1.5834,1.5835,616200000.0
2008-09-16 16:10:00,1.5835,1.5836,1.583,1.5832,434000000.0
2008-09-16 16:11:00,1.58325,1.5833,1.5831,1.5832,213800000.0
2008-09-16 16:12:00,1.5832,1.5834,1.5831,1.5834,252000000.0
2008-09-16 16:13:00,1.5834,1.5836,1.58325,1.5836,181100000.0
2008-09-16 16:14:00,1.5836,1.5838,1.5834,1.5838,380000000.0
2008-09-16 16:15:00,1.5838,1.58415,1.5838,1.584,583700000.0
2008-09-16 16:16:00,1.584,1.5842,1.5837,1.5838,583900000.0
2008-09-16 16:17:00,1.5838,1.58395,1.5837,1.5837,331800000.0
2008-09-16 16:18:00,1.5837,1.5837,1.5835,1.5835,306900000.0
2008-09-16 16:19:00,1.5835,1.5837,1.5835,1.5835,240300000.0
2008-09-16 16:20:00,1.5834,1.5835,1.583,1.58335,485200000.0
2008-09-16 16:21:00,1.5835,1.5842,1.5835,1.5841,385700000.0
2008-09-16 16:22:00,1.5841,1.5842,1.5838,1.58395,395200000.0
2008-09-16 16:23:00,1.58395,1.5846,1.58395,1.5845,543400000.0
2008-09-16 16:24:00,1.5845,1.5847,1.5841,1.5841,379000000.0
2008-09-16 16:25:00,1.5842,1.5842,1.5835,1.5835,538100000.0
2008-09-16 16:26:00,1.5836,1.5838,1.58345,1.5836,589500000.0
2008-09-16 16:27:00,1.5836,1.5841,1.58345,1.584,449700000.0
2008-09-16 16:28:00,1.58415,1.5846,1.5836,1.5845,644100000.0
2008-09-16 16:29:00,1.5845,1.5845,1.58405,1.5845,612000000.0
2008-09-16 16:30:00,1.5845,1.5848,1.58425,1.5847,490300000.0
2008-09-16 16:31:00,1.5847,1.5847,1.5835,1.58365,601200000.0
2008-09-16 16:32:00,1.5836,1.5837,1.58305,1.5835,859699997.0
2008-09-16 16:33:00,1.5835,1.58385,1.5831,1.5833,703699999.0
2008-09-16 16:34:00,1.5833,1.5834,1.5828,1.5828,497400000.0
2008-09-16 16:35:00,1.5827,1.5834,1.5827,1.5833,458200001.0
2008-09-16 16:36:00,1.5834,1.5842,1.5833,1.58415,643700000.0
2008-09-16 16:37:00,1.5841,1.5841,1.58335,1.5837,513500000.0
2008-09-16 16:38:00,1.5837,1.5837,1.5836,1.5836,242900000.0
2008-09-16 16:39:00,1.5836,1.5837,1.5832,1.5832,390000000.0
2008-09-16 16:40:00,1.58325,1.58335,1.5828,1.58285,514800000.0
2008-09-16 16:41:00,1.58285,1.58285,1.5827,1.5828,334700000.0
2008-09-16 16:42:00,1.5828,1.5832,1.5827,1.58305,432200000.0
2008-09-16 16:43:00,1.58305,1.5832,1.5829,1.5831,400400000.0
2008-09-16 16:44:00,1.5831,1.5835,1.5831,1.5832,434700000.0
2008-09-16 16:45:00,1.58325,1.5835,1.58315,1.5833,537700000.0
2008-09-16 16:46:00,1.58325,1.5834,1.58305,1.58315,191100000.0
2008-09-16 16:47:00,1.58315,1.58315,1.5828,1.58295,510700000.0
2008-09-16 16:48:00,1.58295,1.58315,1.58255,1.58255,239699999.0
2008-09-16 16:49:00,1.58255,1.58255,1.5821,1.5824,588200000.0
2008-09-16 16:50:00,1.5824,1.5824,1.58195,1.58195,388500000.0
2008-09-16 16:51:00,1.582,1.5823,1.5815,1.5821,818799999.0
2008-09-16 16:52:00,1.5821,1.5826,1.5815,1.5826,875900003.0
2008-09-16 16:53:00,1.5826,1.58365,1.58235,1.5827,826800000.0
2008-09-16 16:54:00,1.5827,1.58635,1.5827,1.5863,942700001.0
2008-09-16 16:55:00,1.5863,1.5863,1.58485,1.5859,636750000.0
2008-09-16 16:56:00,1.58585,1.58765,1.5858,1.58765,712699999.0
2008-09-16 16:57:00,1.58765,1.58925,1.58695,1.5874,733600002.0
2008-09-16 16:58:00,1.5875,1.58795,1.5858,1.5858,804600000.0
2008-09-16 16:59:00,1.5858,1.5861,1.5844,1.5844,682200000.0
2008-09-16 17:00:00,1.58435,1.5857,1.58435,1.5852,662900000.0
2008-09-16 17:01:00,1.5852,1.5864,1.5849,1.5861,950199998.0
2008-09-16 17:02:00,1.5862,1.5867,1.5859,1.5863,712199999.0
2008-09-16 17:03:00,1.58625,1.5872,1.5861,1.5866,847299999.0
2008-09-16 17:04:00,1.5866,1.58695,1.58615,1.5862,631200000.0
2008-09-16 17:05:00,1.58625,1.5863,1.5848,1.5848,664400000.0
2008-09-16 17:06:00,1.5848,1.58525,1.58375,1.5841,612400000.0
2008-09-16 17:07:00,1.58395,1.5844,1.58345,1.58385,576700000.0
2008-09-16 17:08:00,1.5838,1.584,1.58355,1.584,1077299998.0
2008-09-16 17:09:00,1.5839,1.5845,1.5839,1.5841,637900000.0
2008-09-16 17:10:00,1.5841,1.5841,1.5825,1.5832,567299998.0
2008-09-16 17:11:00,1.5832,1.5836,1.5832,1.5836,803300000.0
2008-09-16 17:12:00,1.5836,1.58425,1.5836,1.5842,856500000.0
2008-09-16 17:13:00,1.5842,1.5852,1.58415,1.585,650500000.0
2008-09-16 17:14:00,1.58515,1.5854,1.58395,1.5843,689100001.0
2008-09-16 17:15:00,1.5843,1.5845,1.5842,1.5842,793600003.0
2008-09-16 17:16:00,1.5842,1.5843,1.5839,1.5839,294599997.0
2008-09-16 17:17:00,1.584,1.58405,1.5837,1.5839,731000002.0
2008-09-16 17:18:00,1.5839,1.5842,1.5836,1.5836,1298499999.0
2008-09-16 17:19:00,1.5836,1.5837,1.58305,1.5831,986700000.0
2008-09-16 17:20:00,1.5831,1.58355,1.58245,1.583,896799999.0
2008-09-16 17:21:00,1.5831,1.5831,1.5821,1.5821,736400000.0
2008-09-16 17:22:00,1.5821,1.5822,1.5815,1.5816,454900000.0
2008-09-16 17:23:00,1.5816,1.5817,1.5808,1.5811,534600000.0
2008-09-16 17:24:00,1.5812,1.58165,1.5811,1.5814,533700000.0
2008-09-16 17:25:00,1.5814,1.5818,1.5812,1.5818,777200001.0
2008-09-16 17:26:00,1.5818,1.5824,1.58175,1.5823,613900001.0
2008-09-16 17:27:00,1.5823,1.5829,1.5821,1.58285,469600000.0
2008-09-16 17:28:00,1.58285,1.58285,1.58185,1.58205,667200000.0
2008-09-16 17:29:00,1.58205,1.58225,1.58185,1.582,237100000.0
2008-09-16 17:30:00,1.58195,1.5824,1.58155,1.5823,711399999.0
2008-09-16 17:31:00,1.5824,1.5827,1.5821,1.5822,682100002.0
2008-09-16 17:32:00,1.5822,1.5825,1.5821,1.5821,831799999.0
2008-09-16 17:33:00,1.5821,1.5823,1.58185,1.5823,582700000.0
2008-09-16 17:34:00,1.5823,1.5825,1.5822,1.5823,491600001.0
2008-09-16 17:35:00,1.58225,1.5825,1.5821,1.5823,759500001.0
2008-09-16 17:36:00,1.5823,1.5827,1.5821,1.5822,1010299998.0
2008-09-16 17:37:00,1.5822,1.5823,1.58215,1.5823,861600001.0
2008-09-16 17:38:00,1.5823,1.5824,1.5816,1.5819,1215300000.0
2008-09-16 17:39:00,1.5819,1.5823,1.58185,1.582,1101100002.0
2008-09-16 17:40:00,1.582,1.5823,1.5818,1.5819,1309200000.0
2008-09-16 17:41:00,1.5819,1.5826,1.58185,1.5825,729900000.0
2008-09-16 17:42:00,1.5825,1.5834,1.58245,1.5827,1087399999.0
2008-09-16 17:43:00,1.5827,1.5827,1.5818,1.58235,1010099999.0
2008-09-16 17:44:00,1.5823,1.58305,1.58225,1.58305,1365399995.0
2008-09-16 17:45:00,1.58305,1.58315,1.5824,1.5827,897099991.0
2008-09-16 17:46:00,1.5828,1.5831,1.58275,1.583,887200000.0
2008-09-16 17:47:00,1.583,1.5832,1.58255,1.5828,635199999.0
2008-09-16 17:48:00,1.5828,1.58285,1.5825,1.58265,800699998.0
2008-09-16 17:49:00,1.5826,1.5826,1.5823,1.5826,1099000001.0
2008-09-16 17:50:00,1.5826,1.58335,1.5826,1.5833,706500000.0
2008-09-16 17:51:00,1.58335,1.5838,1.5833,1.5837,474100000.0
2008-09-16 17:52:00,1.5837,1.58375,1.5833,1.58375,584700000.0
2008-09-16 17:53:00,1.5837,1.5839,1.58355,1.5837,347200000.0
2008-09-16 17:54:00,1.5837,1.5838,1.5835,1.5837,484000000.0
2008-09-16 17:55:00,1.5837,1.5841,1.5836,1.58405,526600000.0
2008-09-16 17:56:00,1.58405,1.58435,1.5839,1.5842,419900000.0
2008-09-16 17:57:00,1.5842,1.5851,1.5841,1.5847,654200000.0
2008-09-16 17:58:00,1.5847,1.5848,1.58435,1.5846,399000000.0
2008-09-16 17:59:00,1.5846,1.58535,1.5845,1.5845,848149996.0
2008-09-16 18:00:00,1.5844,1.58505,1.5844,1.5849,568000000.0
2008-09-16 18:01:00,1.5849,1.58575,1.58485,1.5856,719800001.0
2008-09-16 18:02:00,1.5856,1.5861,1.5853,1.586,836200005.0
2008-09-16 18:03:00,1.586,1.58645,1.5859,1.5864,1033100002.0
2008-09-16 18:04:00,1.5864,1.5866,1.5858,1.58605,790600001.0
2008-09-16 18:05:00,1.5861,1.5861,1.5854,1.5856,703349999.0
2008-09-16 18:06:00,1.5856,1.5857,1.58505,1.5853,780800000.0
2008-09-16 18:07:00,1.5852,1.5853,1.5849,1.58515,641599997.0
2008-09-16 18:08:00,1.5851,1.58615,1.5848,1.58615,288100000.0
2008-09-16 18:09:00,1.58605,1.5861,1.5858,1.586,939399994.0
2008-09-16 18:10:00,1.58605,1.5861,1.58545,1.5856,661800000.0
2008-09-16 18:11:00,1.5856,1.5858,1.58555,1.5856,242800000.0
2008-09-16 18:12:00,1.5856,1.58575,1.58455,1.58485,952900002.0
2008-09-16 18:13:00,1.585,1.5851,1.5842,1.5849,849000000.0
2008-09-16 18:14:00,1.58475,1.5852,1.5843,1.5844,663499999.0
2008-09-16 18:15:00,1.5844,1.5846,1.5841,1.5844,881400000.0
2008-09-16 18:16:00,1.5844,1.5845,1.5843,1.5844,383800000.0
2008-09-16 18:17:00,1.5844,1.5848,1.5843,1.5848,355700000.0
2008-09-16 18:18:00,1.5848,1.58525,1.5847,1.5851,614299999.0
2008-09-16 18:19:00,1.5851,1.5852,1.5846,1.5847,271600000.0
2008-09-16 18:20:00,1.5846,1.58495,1.5841,1.5842,370700000.0
2008-09-16 18:21:00,1.5842,1.5849,1.5841,1.5849,351700000.0
2008-09-16 18:22:00,1.5849,1.58495,1.5846,1.5846,654800000.0
2008-09-16 18:23:00,1.5846,1.5846,1.584,1.5841,633100001.0
2008-09-16 18:24:00,1.5841,1.5843,1.584,1.5842,501900000.0
2008-09-16 18:25:00,1.5842,1.5846,1.58405,1.5846,341800000.0
2008-09-16 18:26:00,1.5846,1.585,1.5844,1.585,364350000.0
2008-09-16 18:27:00,1.58505,1.58565,1.5844,1.58555,286100000.0
2008-09-16 18:28:00,1.58545,1.58555,1.58515,1.5855,263100000.0
2008-09-16 18:29:00,1.5855,1.5855,1.58495,1.5852,244300000.0
2008-09-16 18:30:00,1.5852,1.58525,1.5844,1.5844,286600000.0
2008-09-16 18:31:00,1.5844,1.585,1.5842,1.5845,600200000.0
2008-09-16 18:32:00,1.5848,1.58515,1.58425,1.5849,581200000.0
2008-09-16 18:33:00,1.58485,1.5852,1.5847,1.5852,392799999.0
2008-09-16 18:34:00,1.5851,1.58525,1.5848,1.5848,358800000.0
2008-09-16 18:35:00,1.5848,1.58495,1.5846,1.58495,287200000.0
2008-09-16 18:36:00,1.5849,1.58505,1.5847,1.58495,326400001.0
2008-09-16 18:37:00,1.585,1.58555,1.58495,1.5854,389500001.0
2008-09-16 18:38:00,1.58545,1.5855,1.5851,1.5851,460700001.0
2008-09-16 18:39:00,1.58505,1.58505,1.5842,1.5847,1054900000.0
2008-09-16 18:40:00,1.5847,1.5848,1.58425,1.5846,631399999.0
2008-09-16 18:41:00,1.5846,1.5847,1.5842,1.5845,544499999.0
2008-09-16 18:42:00,1.5845,1.58475,1.5842,1.5842,419899999.0
2008-09-16 18:43:00,1.5842,1.58475,1.5842,1.58465,1988900016.0
2008-09-16 18:44:00,1.5847,1.58475,1.5845,1.5846,283100000.0
2008-09-16 18:45:00,1.5846,1.58475,1.5845,1.58455,602500000.0
2008-09-16 18:46:00,1.58455,1.5847,1.5845,1.5847,225500000.0
2008-09-16 18:47:00,1.5847,1.5849,1.5844,1.5846,199999999.0
2008-09-16 18:48:00,1.5846,1.58495,1.5845,1.5849,319500000.0
2008-09-16 18:49:00,1.58485,1.58535,1.58485,1.58525,224100000.0
2008-09-16 18:50:00,1.58525,1.5855,1.5848,1.5848,546800000.0
2008-09-16 18:51:00,1.585,1.5855,1.58475,1.58485,362500000.0
2008-09-16 18:52:00,1.58485,1.585,1.5843,1.5844,364300001.0
2008-09-16 18:53:00,1.5844,1.5844,1.5843,1.5844,220700000.0
2008-09-16 18:54:00,1.5845,1.5856,1.5845,1.5856,218300000.0
2008-09-16 18:55:00,1.5856,1.5857,1.58535,1.5857,183250000.0
2008-09-16 18:56:00,1.58565,1.5858,1.5856,1.5856,235200000.0
2008-09-16 18:57:00,1.58555,1.5858,1.5854,1.5855,177300000.0
2008-09-16 18:58:00,1.5855,1.58555,1.585,1.5855,241800000.0
2008-09-16 18:59:00,1.5855,1.5858,1.58505,1.5856,561299999.0
2008-09-16 19:00:00,1.5856,1.5858,1.585,1.5857,221900000.0
2008-09-16 19:01:00,1.5857,1.5857,1.5853,1.58555,167900000.0
2008-09-16 19:02:00,1.5855,1.5857,1.5852,1.5856,185300000.0
2008-09-16 19:03:00,1.5856,1.5856,1.58535,1.5854,373800000.0
2008-09-16 19:04:00,1.5855,1.58575,1.5854,1.5857,334800000.0
2008-09-16 19:05:00,1.5857,1.5859,1.5856,1.58575,364900000.0
2008-09-16 19:06:00,1.5857,1.58595,1.5857,1.5857,232300000.0
2008-09-16 19:07:00,1.58575,1.5859,1.58555,1.58555,141400000.0
2008-09-16 19:08:00,1.5857,1.58595,1.58565,1.5857,212700000.0
2008-09-16 19:09:00,1.5857,1.5859,1.5857,1.58585,141600000.0
2008-09-16 19:10:00,1.58585,1.58585,1.585,1.5852,127500000.0
2008-09-16 19:11:00,1.5852,1.5858,1.5852,1.5858,327500000.0
2008-09-16 19:12:00,1.5858,1.5862,1.5858,1.5861,183300000.0
2008-09-16 19:13:00,1.58615,1.5862,1.586,1.5861,143600000.0
2008-09-16 19:14:00,1.5861,1.5865,1.5861,1.5865,148000000.0
2008-09-16 19:15:00,1.5865,1.5865,1.5862,1.5864,251100000.0
2008-09-16 19:16:00,1.5864,1.5864,1.5863,1.5864,157100000.0
2008-09-16 19:17:00,1.5864,1.58685,1.5864,1.5867,326000000.0
2008-09-16 19:18:00,1.5867,1.58675,1.5858,1.5858,873899990.0
2008-09-16 19:19:00,1.58585,1.58605,1.5856,1.58575,307400000.0
2008-09-16 19:20:00,1.5857,1.58605,1.5857,1.5859,552900000.0
2008-09-16 19:21:00,1.58595,1.586,1.5857,1.58585,307300000.0
2008-09-16 19:22:00,1.58585,1.5859,1.58575,1.58585,107800000.0
2008-09-16 19:23:00,1.58585,1.58595,1.58575,1.5858,261000000.0
2008-09-16 19:24:00,1.58585,1.58605,1.58575,1.5858,254800000.0
2008-09-16 19:25:00,1.5858,1.5861,1.58575,1.5859,427500000.0
2008-09-16 19:26:00,1.5859,1.5859,1.5859,1.5859,386300000.0
2008-09-16 19:27:00,1.5859,1.5861,1.58575,1.5859,282200000.0
2008-09-16 19:28:00,1.58595,1.58595,1.58565,1.5857,422900000.0
2008-09-16 19:29:00,1.5857,1.5857,1.5848,1.5856,272200000.0
2008-09-16 19:30:00,1.5856,1.5856,1.5855,1.5855,112700000.0
2008-09-16 19:31:00,1.5855,1.58585,1.5854,1.58585,264300000.0
2008-09-16 19:32:00,1.58585,1.5861,1.58585,1.586,196699998.0
2008-09-16 19:33:00,1.586,1.58605,1.5856,1.5856,310999999.0
2008-09-16 19:34:00,1.5856,1.58595,1.5856,1.5859,710400006.0
2008-09-16 19:35:00,1.5859,1.5861,1.58565,1.586,264800000.0
2008-09-16 19:36:00,1.586,1.586,1.5852,1.5852,201900001.0
2008-09-16 19:37:00,1.58525,1.58545,1.5848,1.5848,808000017.0
2008-09-16 19:38:00,1.585,1.585,1.5847,1.5847,315900002.0
2008-09-16 19:39:00,1.58475,1.58475,1.5841,1.58425,363300001.0
2008-09-16 19:40:00,1.5842,1.5845,1.5842,1.58425,267600000.0
2008-09-16 19:41:00,1.5842,1.58535,1.5842,1.58535,237500000.0
2008-09-16 19:42:00,1.58525,1.58525,1.5846,1.5846,322900000.0
2008-09-16 19:43:00,1.5846,1.5848,1.5846,1.5848,151000000.0
2008-09-16 19:44:00,1.5848,1.58485,1.5846,1.5846,436400001.0
2008-09-16 19:45:00,1.58465,1.5849,1.5846,1.58485,147500000.0
2008-09-16 19:46:00,1.58485,1.5851,1.5847,1.58485,316399994.0
2008-09-16 19:47:00,1.58475,1.58475,1.5844,1.5844,2025900005.0
2008-09-16 19:48:00,1.5844,1.5845,1.5842,1.5843,204600000.0
2008-09-16 19:49:00,1.5843,1.58485,1.5842,1.5847,399400000.0
2008-09-16 19:50:00,1.5847,1.58485,1.5845,1.5845,269500000.0
2008-09-16 19:51:00,1.58455,1.58485,1.5841,1.5841,418100000.0
2008-09-16 19:52:00,1.5841,1.5846,1.5841,1.5844,229200000.0
2008-09-16 19:53:00,1.5844,1.5847,1.5843,1.5845,190600000.0
2008-09-16 19:54:00,1.58445,1.58475,1.5842,1.5846,244300002.0
2008-09-16 19:55:00,1.5846,1.5846,1.584,1.58435,711999999.0
2008-09-16 19:56:00,1.5844,1.5845,1.5841,1.58445,926300013.0
2008-09-16 19:57:00,1.5843,1.5848,1.5843,1.58475,343199995.0
2008-09-16 19:58:00,1.58475,1.5848,1.5844,1.5845,1652800012.0
2008-09-16 19:59:00,1.5845,1.5845,1.58415,1.5844,83700000.0
2008-09-16 20:00:00,1.5844,1.5851,1.58415,1.585,175300000.0
2008-09-16 20:01:00,1.585,1.5851,1.58415,1.58445,540699999.0
2008-09-16 20:02:00,1.58445,1.58465,1.5843,1.5846,90100000.0
2008-09-16 20:03:00,1.58465,1.58485,1.5841,1.58415,422300000.0
2008-09-16 20:04:00,1.58415,1.58445,1.5841,1.5844,385500001.0
2008-09-16 20:05:00,1.5844,1.5846,1.5842,1.5843,426409003.0
2008-09-16 20:06:00,1.5843,1.5843,1.58375,1.5838,688200004.0
2008-09-16 20:07:00,1.5838,1.5841,1.58315,1.5841,387400004.0
2008-09-16 20:08:00,1.5841,1.58425,1.58405,1.58425,181400000.0
2008-09-16 20:09:00,1.58425,1.5844,1.584,1.5842,687399999.0
2008-09-16 20:10:00,1.5842,1.5846,1.58405,1.5844,250500000.0
2008-09-16 20:11:00,1.5844,1.5848,1.58415,1.58455,124200000.0
2008-09-16 20:12:00,1.5845,1.58565,1.5843,1.585,155500000.0
2008-09-16 20:13:00,1.5848,1.58505,1.584,1.5847,131800000.0
2008-09-16 20:14:00,1.58485,1.58555,1.5798,1.5804,311900000.0
2008-09-16 20:15:00,1.5803,1.58075,1.5789,1.58015,441800000.0
2008-09-16 20:16:00,1.58015,1.5815,1.57975,1.581,598000002.0
2008-09-16 20:17:00,1.58105,1.5825,1.5807,1.58155,1697200004.0
2008-09-16 20:18:00,1.58175,1.58525,1.5812,1.58365,1018499994.0
2008-09-16 20:19:00,1.5838,1.5851,1.5815,1.5815,1572899998.0
2008-09-16 20:20:00,1.5815,1.5821,1.58085,1.58115,1203799997.0
2008-09-16 20:21:00,1.5815,1.5817,1.5805,1.5809,850000000.0
2008-09-16 20:22:00,1.5807,1.58085,1.58,1.58015,1339700012.0
2008-09-16 20:23:00,1.5803,1.58115,1.5803,1.5811,516800000.0
2008-09-16 20:24:00,1.581,1.5817,1.581,1.5814,570200000.0
2008-09-16 20:25:00,1.5815,1.5819,1.5811,1.5816,927400009.0
2008-09-16 20:26:00,1.5816,1.582,1.5815,1.582,612000001.0
2008-09-16 20:27:00,1.582,1.58335,1.58185,1.58195,821500002.0
2008-09-16 20:28:00,1.582,1.58265,1.58195,1.5825,1062900024.0
2008-09-16 20:29:00,1.5826,1.5829,1.58225,1.5825,916100004.0
2008-09-16 20:30:00,1.5825,1.5839,1.5825,1.5839,738099998.0
2008-09-16 20:31:00,1.5839,1.58495,1.5839,1.5846,1317499976.0
2008-09-16 20:32:00,1.5846,1.5852,1.58415,1.5843,1540100007.0
2008-09-16 20:33:00,1.58425,1.5845,1.58335,1.5836,1659300014.0
2008-09-16 20:34:00,1.5836,1.5837,1.5827,1.5828,563100001.0
2008-09-16 20:35:00,1.5828,1.5833,1.582,1.5827,16300000.0
2008-09-16 20:36:00,1.5826,1.5827,1.5826,1.5827,16300000.0
2008-09-16 20:37:00,1.5827,1.583,1.5824,1.5829,542399999.0
2008-09-16 20:38:00,1.5829,1.5862,1.58255,1.5859,864300002.0
2008-09-16 20:39:00,1.5859,1.5872,1.5854,1.587,1231599998.0
2008-09-16 20:40:00,1.5872,1.5876,1.58655,1.58695,1082699997.0
2008-09-16 20:41:00,1.587,1.587,1.585,1.5859,800000000.0
2008-09-16 20:42:00,1.586,1.58665,1.58535,1.5854,1380899998.0
2008-09-16 20:43:00,1.58545,1.5858,1.584,1.58455,466600000.0
2008-09-16 20:44:00,1.5845,1.58465,1.5839,1.5842,604500001.0
2008-09-16 20:45:00,1.5842,1.5851,1.5842,1.5849,857499993.0
2008-09-16 20:46:00,1.5848,1.5855,1.58425,1.5852,718999991.0
2008-09-16 20:47:00,1.58525,1.5864,1.58525,1.5856,591000000.0
2008-09-16 20:48:00,1.58555,1.58635,1.58535,1.5859,2104900027.0
2008-09-16 20:49:00,1.5859,1.5859,1.58565,1.5857,201900000.0
2008-09-16 20:50:00,1.58585,1.5867,1.58545,1.5864,1391499982.0
2008-09-16 20:51:00,1.5864,1.5869,1.5864,1.5867,609600001.0
2008-09-16 20:52:00,1.5867,1.587,1.5867,1.587,1606500012.0
2008-09-16 20:53:00,1.587,1.58705,1.5865,1.5867,1676299998.0
2008-09-16 20:54:00,1.5867,1.5869,1.5867,1.5869,343299995.0
2008-09-16 20:55:00,1.5869,1.5875,1.58655,1.58685,895400013.0
2008-09-16 20:56:00,1.5869,1.5874,1.58635,1.58735,427100000.0
2008-09-16 20:57:00,1.58745,1.58745,1.58675,1.5872,288900000.0
2008-09-16 20:58:00,1.5872,1.5875,1.5872,1.5874,720399994.0
2008-09-16 20:59:00,1.5875,1.5875,1.5866,1.5866,877200000.0
2008-09-16 21:00:00,1.5867,1.5868,1.58595,1.5867,547699998.0
2008-09-16 21:01:00,1.5868,1.587,1.58665,1.5869,229600000.0
2008-09-16 21:02:00,1.5869,1.5872,1.58645,1.5869,391900001.0
2008-09-16 21:03:00,1.5869,1.587,1.58645,1.587,369700000.0
2008-09-16 21:04:00,1.5869,1.5877,1.5868,1.5874,1237399967.0
2008-09-16 21:05:00,1.5872,1.5873,1.5866,1.5869,1237399967.0
2008-09-16 21:06:00,1.587,1.5871,1.586,1.5871,897600002.0
2008-09-16 21:07:00,1.5871,1.5871,1.5871,1.5871,51100000.0
2008-09-16 21:08:00,1.5871,1.5871,1.5871,1.5871,90000000.0
2008-09-16 21:09:00,1.5871,1.5871,1.58655,1.5867,220399999.0
2008-09-16 21:10:00,1.5867,1.5867,1.5867,1.5867,50700000.0
2008-09-16 21:11:00,1.5867,1.58685,1.5867,1.5867,147800000.0
2008-09-16 21:12:00,1.5868,1.5868,1.58655,1.58675,82200000.0
2008-09-16 21:13:00,1.5869,1.5869,1.5867,1.5869,80799998.0
2008-09-16 21:14:00,1.587,1.5871,1.5869,1.587,177700001.0
2008-09-16 21:15:00,1.587,1.58715,1.5867,1.5867,480200000.0
2008-09-16 21:16:00,1.5867,1.5869,1.58665,1.5869,312400000.0
2008-09-16 21:17:00,1.5869,1.5874,1.5869,1.587,254700000.0
2008-09-16 21:18:00,1.587,1.5874,1.5867,1.587,519199999.0
2008-09-16 21:19:00,1.587,1.5873,1.587,1.5871,143100000.0
2008-09-16 21:20:00,1.5871,1.5874,1.5869,1.587,328899998.0
2008-09-16 21:21:00,1.587,1.5871,1.5869,1.587,87900000.0
2008-09-16 21:22:00,1.58705,1.5872,1.587,1.5871,120400000.0
2008-09-16 21:23:00,1.5871,1.5871,1.58695,1.58695,63000000.0
2008-09-16 21:24:00,1.587,1.5871,1.58685,1.58695,230800000.0
2008-09-16 21:25:00,1.58695,1.58715,1.5869,1.587,93400000.0
2008-09-16 21:26:00,1.587,1.587,1.5867,1.5869,220600001.0
2008-09-16 21:27:00,1.5869,1.58695,1.58645,1.5865,448100000.0
2008-09-16 21:28:00,1.58625,1.5866,1.58525,1.5859,751300005.0
2008-09-16 21:29:00,1.58595,1.58635,1.58565,1.5862,284799997.0
2008-09-16 21:30:00,1.58625,1.58685,1.58615,1.58625,406900001.0
2008-09-16 21:31:00,1.58645,1.5865,1.5862,1.5865,1541599964.0
2008-09-16 21:32:00,1.5865,1.58665,1.5865,1.5865,1493300015.0
2008-09-16 21:33:00,1.58631,1.58643,1.58614,1.58614,171299992.0
2008-09-16 21:34:00,1.5865,1.5865,1.5857,1.5859,367800004.0
2008-09-16 21:35:00,1.5859,1.5859,1.5857,1.58585,101999999.0
2008-09-16 21:36:00,1.5858,1.58625,1.5858,1.5862,128300000.0
2008-09-16 21:37:00,1.5862,1.5868,1.5861,1.5867,295600000.0
2008-09-16 21:38:00,1.5867,1.5874,1.58665,1.58735,655700007.0
2008-09-16 21:39:00,1.5874,1.5874,1.58705,1.5873,224599997.0
2008-09-16 21:40:00,1.5873,1.5873,1.5873,1.5873,414000000.0
2008-09-16 21:41:00,1.5873,1.5873,1.587,1.5873,272400000.0
2008-09-16 21:42:00,1.5873,1.5873,1.58655,1.5866,886100008.0
2008-09-16 21:43:00,1.5866,1.5866,1.5858,1.58605,967599995.0
2008-09-16 21:44:00,1.58615,1.5866,1.586,1.58655,200900000.0
2008-09-16 21:45:00,1.58655,1.58695,1.5865,1.5869,1017799995.0
2008-09-16 21:46:00,1.5869,1.58695,1.58665,1.5867,684499999.0
2008-09-16 21:47:00,1.5867,1.58695,1.5867,1.5869,522000000.0
2008-09-16 21:48:00,1.5868,1.5872,1.5863,1.5864,271100003.0
2008-09-16 21:49:00,1.5866,1.5871,1.5863,1.587,271100003.0
2008-09-16 21:50:00,1.5869,1.5875,1.5864,1.5873,283000000.0
2008-09-16 21:51:00,1.5871,1.5875,1.5871,1.5873,283000000.0
2008-09-16 21:52:00,1.5873,1.5875,1.58715,1.58735,155800000.0
2008-09-16 21:53:00,1.58735,1.5875,1.587,1.5875,769000003.0
2008-09-16 21:54:00,1.58765,1.58765,1.58705,1.5874,415199999.0
2008-09-16 21:55:00,1.5874,1.58755,1.5873,1.5874,215000002.0
2008-09-16 21:56:00,1.5874,1.5876,1.5874,1.5876,103200000.0
2008-09-16 21:57:00,1.5876,1.5881,1.5876,1.5881,85600000.0
2008-09-16 21:58:00,1.5881,1.5882,1.58725,1.588,239500000.0
2008-09-16 21:59:00,1.58795,1.588,1.58725,1.58785,152400000.0
2008-09-16 22:00:00,1.58785,1.5882,1.58785,1.5882,184000000.0
2008-09-16 22:01:00,1.5882,1.5882,1.5874,1.5876,1001199999.0
2008-09-16 22:02:00,1.5877,1.58775,1.5876,1.5877,488199998.0
2008-09-16 22:03:00,1.5877,1.5877,1.5875,1.5876,380000000.0
2008-09-16 22:04:00,1.5876,1.58795,1.58755,1.58775,281400000.0
2008-09-16 22:05:00,1.5877,1.58805,1.58755,1.58775,102300000.0
2008-09-16 22:06:00,1.58775,1.58845,1.5876,1.58845,194100001.0
2008-09-16 22:07:00,1.5884,1.5885,1.58805,1.5881,284899998.0
2008-09-16 22:08:00,1.588,1.588,1.588,1.588,90000002.0
2008-09-16 22:09:00,1.588,1.5881,1.58785,1.588,85400000.0
2008-09-16 22:10:00,1.588,1.5888,1.5879,1.58865,406899999.0
2008-09-16 22:11:00,1.58865,1.591,1.5885,1.591,411249998.0
2008-09-16 22:12:00,1.5909,1.5909,1.59025,1.59045,456299999.0
2008-09-16 22:13:00,1.5906,1.5909,1.59005,1.5903,261300000.0
2008-09-16 22:14:00,1.5903,1.5903,1.58995,1.5901,198699999.0
2008-09-16 22:15:00,1.59,1.5901,1.59,1.5901,189200001.0
2008-09-16 22:16:00,1.5901,1.5904,1.5901,1.5903,1532400004.0
2008-09-16 22:17:00,1.5903,1.5903,1.5901,1.5902,351000000.0
2008-09-16 22:18:00,1.5902,1.5902,1.5902,1.5902,81600000.0
2008-09-16 22:19:00,1.5902,1.5902,1.5902,1.5902,57600000.0
2008-09-16 22:20:00,1.5902,1.5902,1.58955,1.5897,365099991.0
2008-09-16 22:21:00,1.5898,1.5898,1.58955,1.5897,78900000.0
2008-09-16 22:22:00,1.5896,1.59,1.58955,1.58995,233299998.0
2008-09-16 22:23:00,1.59,1.59035,1.58985,1.5903,278499999.0
2008-09-16 22:24:00,1.5903,1.5904,1.5903,1.5904,39200000.0
2008-09-16 22:25:00,1.59035,1.5904,1.59035,1.59035,13800000.0
2008-09-16 22:26:00,1.5904,1.5906,1.5902,1.5905,188900001.0
2008-09-16 22:27:00,1.5905,1.5905,1.5904,1.5905,82400000.0
2008-09-16 22:28:00,1.5904,1.5905,1.5903,1.5904,122100000.0
2008-09-16 22:29:00,1.5905,1.5906,1.5904,1.5905,216500000.0
2008-09-16 22:30:00,1.59065,1.59065,1.5903,1.5903,284700000.0
2008-09-16 22:31:00,1.5903,1.5903,1.5902,1.5902,100000000.0
2008-09-16 22:32:00,1.5902,1.5904,1.5898,1.5899,803999994.0
2008-09-16 22:33:00,1.5901,1.5903,1.5893,1.58965,487300001.0
2008-09-16 22:34:00,1.58965,1.58965,1.589,1.5893,132300000.0
2008-09-16 22:35:00,1.5893,1.58935,1.58915,1.5892,284999997.0
2008-09-16 22:36:00,1.5892,1.5893,1.58895,1.5893,287599999.0
2008-09-16 22:37:00,1.5893,1.5893,1.5889,1.5892,253700000.0
2008-09-16 22:38:00,1.5891,1.5897,1.58895,1.5893,2130099991.0
2008-09-16 22:39:00,1.5893,1.5899,1.5892,1.5899,481799996.0
2008-09-16 22:40:00,1.5899,1.5899,1.58925,1.5897,489799998.0
2008-09-16 22:41:00,1.5897,1.5897,1.5891,1.5892,195500000.0
2008-09-16 22:42:00,1.5892,1.5893,1.5887,1.5887,169100000.0
2008-09-16 22:43:00,1.58875,1.58955,1.58875,1.58945,247900000.0
2008-09-16 22:44:00,1.589,1.5894,1.58885,1.58885,133600000.0
2008-09-16 22:45:00,1.58885,1.5889,1.588,1.5882,483000001.0
2008-09-16 22:46:00,1.5882,1.5887,1.5881,1.5882,147600002.0
2008-09-16 22:47:00,1.5882,1.58825,1.588,1.5881,679500004.0
2008-09-16 22:48:00,1.5881,1.5883,1.5881,1.5883,145600001.0
2008-09-16 22:49:00,1.58825,1.58825,1.5882,1.5882,44400000.0
2008-09-16 22:50:00,1.58803,1.5883,1.58785,1.5881,359499997.0
2008-09-16 22:51:00,1.5882,1.5882,1.5875,1.58775,242300000.0
2008-09-16 22:52:00,1.5877,1.5877,1.5873,1.5873,354600000.0
2008-09-16 22:53:00,1.5865,1.5869,1.58595,1.5869,162549999.0
2008-09-16 22:54:00,1.5869,1.5869,1.5864,1.5869,105200000.0
2008-09-16 22:55:00,1.5869,1.5872,1.58635,1.5869,190899999.0
2008-09-16 22:56:00,1.58705,1.58715,1.58675,1.5869,212699996.0
2008-09-16 22:57:00,1.5869,1.5871,1.5864,1.5865,486599995.0
2008-09-16 22:58:00,1.5865,1.58675,1.58645,1.5865,1329599997.0
2008-09-16 22:59:00,1.5865,1.58655,1.5864,1.5864,439199997.0
2008-09-16 23:00:00,1.5865,1.5865,1.5864,1.5864,192000000.0
2008-09-16 23:01:00,1.5865,1.5869,1.5865,1.5869,1374000000.0
2008-09-16 23:02:00,1.5869,1.5869,1.5869,1.5869,720000000.0
2008-09-16 23:03:00,1.5869,1.5869,1.5869,1.5869,810000000.0
2008-09-16 23:04:00,1.587,1.5874,1.5864,1.5864,456000000.0
2008-09-16 23:05:00,1.5869,1.5869,1.5864,1.5865,456000000.0
2008-09-16 23:06:00,1.58597,1.58615,1.5858,1.58595,40300000.0
2008-09-16 23:07:00,1.5865,1.58665,1.58645,1.5865,216000000.0
2008-09-16 23:08:00,1.5865,1.5865,1.58495,1.5852,198900000.0
2008-09-16 23:09:00,1.5852,1.5863,1.5852,1.58575,1014899998.0
2008-09-16 23:10:00,1.5858,1.5858,1.5858,1.5858,15600000.0
2008-09-16 23:11:00,1.5859,1.5859,1.5857,1.5857,67200000.0
2008-09-16 23:12:00,1.5858,1.5859,1.5858,1.5859,47500000.0
2008-09-16 23:13:00,1.5859,1.5859,1.5859,1.5859,18000000.0
2008-09-16 23:14:00,1.5859,1.5861,1.5859,1.5861,96000002.0
2008-09-16 23:15:00,1.58625,1.5865,1.58625,1.5865,88200000.0
2008-09-16 23:16:00,1.58646,1.5867,1.58595,1.58625,1307099972.0
2008-09-16 23:17:00,1.5865,1.5867,1.5865,1.5867,105000000.0
2008-09-16 23:18:00,1.5868,1.5868,1.5868,1.5868,98100000.0
2008-09-16 23:19:00,1.5868,1.5868,1.5868,1.5868,99899997.0
2008-09-16 23:20:00,1.58673,1.58677,1.58652,1.58675,276700016.0
2008-09-16 23:21:00,1.5868,1.5868,1.5868,1.5868,189000003.0
2008-09-16 23:22:00,1.5868,1.5872,1.5868,1.5869,300300001.0
2008-09-16 23:23:00,1.5869,1.5869,1.5869,1.5869,88800002.0
2008-09-16 23:24:00,1.58669,1.58699,1.58661,1.58688,379200010.0
2008-09-16 23:25:00,1.5869,1.587,1.5869,1.5869,643799994.0
2008-09-16 23:26:00,1.5869,1.587,1.5868,1.5869,859500024.0
2008-09-16 23:27:00,1.5869,1.5869,1.58565,1.5859,1737400050.0
2008-09-16 23:28:00,1.58585,1.58625,1.58585,1.58625,80600000.0
2008-09-16 23:29:00,1.58625,1.58635,1.5858,1.5863,209199996.0
2008-09-16 23:30:00,1.5863,1.5863,1.5863,1.5863,187200000.0
2008-09-16 23:31:00,1.5863,1.58635,1.5863,1.58635,30100000.0
2008-09-16 23:32:00,1.5863,1.58635,1.5863,1.5863,102200000.0
2008-09-16 23:33:00,1.5863,1.58635,1.5863,1.5863,225900000.0
2008-09-16 23:34:00,1.58635,1.58635,1.5863,1.5863,99300000.0
2008-09-16 23:35:00,1.5863,1.5863,1.5863,1.5863,39100000.0
2008-09-16 23:36:00,1.5863,1.5863,1.58515,1.58515,676100000.0
2008-09-16 23:37:00,1.58575,1.58575,1.58515,1.5854,8600000.0
2008-09-16 23:38:00,1.5854,1.5855,1.5854,1.5854,38800000.0
2008-09-16 23:39:00,1.5855,1.5855,1.5854,1.5854,46200000.0
2008-09-16 23:40:00,1.58515,1.5852,1.58515,1.5852,913200018.0
2008-09-16 23:41:00,1.5853,1.5855,1.5844,1.5853,179999998.0
2008-09-16 23:42:00,1.5851,1.5852,1.5851,1.5852,179999998.0
2008-09-16 23:43:00,1.5851,1.58535,1.5847,1.5848,58800000.0
2008-09-16 23:44:00,1.5848,1.5848,1.58405,1.5842,976799992.0
2008-09-16 23:45:00,1.5842,1.5842,1.5834,1.5836,912399996.0
2008-09-16 23:46:00,1.5836,1.58385,1.5835,1.5835,35400000.0
2008-09-16 23:47:00,1.58375,1.5841,1.58345,1.5836,316800000.0
2008-09-16 23:48:00,1.5836,1.5839,1.5835,1.5839,99500000.0
2008-09-16 23:49:00,1.58395,1.5841,1.5837,1.5841,312200000.0
2008-09-16 23:50:00,1.5841,1.5841,1.58355,1.5837,1272000000.0
2008-09-16 23:51:00,1.5837,1.5837,1.5833,1.5834,1104000000.0
2008-09-16 23:52:00,1.5834,1.5834,1.58245,1.5827,529200000.0
2008-09-16 23:53:00,1.58285,1.5837,1.5826,1.5834,450799996.0
2008-09-16 23:54:00,1.5835,1.5843,1.5834,1.58425,169899998.0
2008-09-16 23:55:00,1.5839,1.58445,1.58375,1.58405,30600000.0
2008-09-16 23:56:00,1.58385,1.5844,1.58385,1.5844,60300000.0
2008-09-16 23:57:00,1.58445,1.58472,1.58428,1.58451,226400012.0
2008-09-16 23:58:00,1.58404,1.58455,1.58404,1.58452,229200011.0
2008-09-16 23:59:00,1.5844,1.58455,1.5844,1.58445,42700000.0
2008-09-17 00:00:00,1.5846,1.5846,1.5844,1.5844,108800000.0
2008-09-17 00:01:00,1.5845,1.58457,1.58425,1.58434,1612899988.0
2008-09-17 00:02:00,1.5847,1.5847,1.5845,1.5847,131400000.0
2008-09-17 00:03:00,1.5844,1.5844,1.5842,1.5844,131400000.0
2008-09-17 00:04:00,1.5844,1.5844,1.5844,1.5844,42000000.0
2008-09-17 00:05:00,1.5844,1.5844,1.5844,1.5844,109200000.0
2008-09-17 00:06:00,1.5844,1.5844,1.58365,1.5839,109600000.0
2008-09-17 00:07:00,1.5839,1.58415,1.5839,1.5841,51200000.0
2008-09-17 00:08:00,1.5841,1.5841,1.58395,1.58395,29800000.0
2008-09-17 00:09:00,1.58395,1.58395,1.5838,1.5839,22500000.0
2008-09-17 00:10:00,1.58366,1.58401,1.58366,1.5838,1693199967.0
2008-09-17 00:11:00,1.5839,1.5844,1.5838,1.5844,70200000.0
2008-09-17 00:12:00,1.5844,1.5847,1.5844,1.5847,147900000.0
2008-09-17 00:13:00,1.5846,1.5846,1.5845,1.5845,586800000.0
2008-09-17 00:14:00,1.5845,1.5845,1.5845,1.5845,270000000.0
2008-09-17 00:15:00,1.5845,1.5845,1.5845,1.5845,324000000.0
2008-09-17 00:16:00,1.5845,1.5845,1.5845,1.5845,108000000.0
2008-09-17 00:17:00,1.58388,1.58399,1.58369,1.58382,122000007.0
2008-09-17 00:18:00,1.5845,1.5845,1.5845,1.5845,54000000.0
2008-09-17 00:19:00,1.5844,1.5844,1.58355,1.58355,128800000.0
2008-09-17 00:20:00,1.5837,1.58425,1.5837,1.58425,439800002.0
2008-09-17 00:21:00,1.58355,1.58425,1.58355,1.5838,343000000.0
2008-09-17 00:22:00,1.58375,1.5838,1.5836,1.5836,39900000.0
2008-09-17 00:23:00,1.5836,1.58365,1.5815,1.58195,870500022.0
2008-09-17 00:24:00,1.582,1.582,1.582,1.582,14400000.0
2008-09-17 00:25:00,1.582,1.5825,1.582,1.5825,92900000.0
2008-09-17 00:26:00,1.5825,1.5825,1.5825,1.5825,68200000.0
2008-09-17 00:27:00,1.5825,1.58265,1.58245,1.5825,32700000.0
2008-09-17 00:28:00,1.5825,1.5827,1.5825,1.5827,211100000.0
2008-09-17 00:29:00,1.5827,1.5827,1.5827,1.5827,124200000.0
2008-09-17 00:30:00,1.5827,1.5827,1.5827,1.5827,55800000.0
2008-09-17 00:31:00,1.5827,1.5827,1.5827,1.5827,167400000.0
2008-09-17 00:32:00,1.5827,1.5827,1.5827,1.5827,204600000.0
2008-09-17 00:33:00,1.5827,1.5827,1.5827,1.5827,37200000.0
2008-09-17 00:34:00,1.5827,1.583,1.5827,1.583,76800000.0
2008-09-17 00:35:00,1.58283,1.58301,1.5826,1.58276,301100011.0
2008-09-17 00:36:00,1.58255,1.58305,1.58251,1.58305,291000001.0
2008-09-17 00:37:00,1.58309,1.58309,1.58262,1.58269,437400015.0
2008-09-17 00:38:00,1.5831,1.5832,1.5831,1.5832,952500000.0
2008-09-17 00:39:00,1.58304,1.58325,1.58282,1.58282,253200004.0
2008-09-17 00:40:00,1.58284,1.5831,1.58275,1.58282,230400005.0
2008-09-17 00:41:00,1.58282,1.58307,1.58279,1.58307,103800001.0
2008-09-17 00:42:00,1.58288,1.58319,1.58288,1.58302,154800004.0
2008-09-17 00:43:00,1.58335,1.5834,1.58325,1.58325,59800000.0
2008-09-17 00:44:00,1.58325,1.5833,1.58315,1.5833,57600000.0
2008-09-17 00:45:00,1.5833,1.5833,1.5825,1.58285,159100000.0
2008-09-17 00:46:00,1.5828,1.58295,1.5828,1.5829,53000000.0
2008-09-17 00:47:00,1.58285,1.58295,1.5827,1.5827,18875000.0
2008-09-17 00:48:00,1.58285,1.5837,1.58275,1.58325,110800000.0
2008-09-17 00:49:00,1.58325,1.5835,1.5829,1.5835,242000000.0
2008-09-17 00:50:00,1.58355,1.58435,1.5835,1.58435,214600005.0
2008-09-17 00:51:00,1.5844,1.5845,1.5844,1.5844,413100001.0
2008-09-17 00:52:00,1.58416,1.58441,1.58389,1.58438,329300000.0
2008-09-17 00:53:00,1.58419,1.58437,1.58402,1.58422,358400001.0
2008-09-17 00:54:00,1.5844,1.5844,1.5844,1.5844,90000000.0
2008-09-17 00:55:00,1.58427,1.58435,1.58415,1.58427,440400010.0
2008-09-17 00:56:00,1.5844,1.5846,1.58405,1.5844,29500000.0
2008-09-17 00:57:00,1.5845,1.5847,1.5845,1.5847,73100000.0
2008-09-17 00:58:00,1.58455,1.58465,1.58455,1.58465,519400001.0
2008-09-17 00:59:00,1.58465,1.58525,1.58455,1.5852,633899999.0
2008-09-17 01:00:00,1.5851,1.5853,1.5851,1.5853,212399998.0
2008-09-17 01:01:00,1.5854,1.5856,1.5853,1.5854,393700004.0
2008-09-17 01:02:00,1.5854,1.5859,1.5854,1.5857,191100002.0
2008-09-17 01:03:00,1.5857,1.58575,1.5854,1.58555,32300000.0
2008-09-17 01:04:00,1.5856,1.5864,1.5856,1.58635,306700003.0
2008-09-17 01:05:00,1.5865,1.5867,1.5862,1.5867,107899998.0
2008-09-17 01:06:00,1.5867,1.5867,1.5865,1.58655,33500000.0
2008-09-17 01:07:00,1.5865,1.5867,1.5864,1.58655,101900000.0
2008-09-17 01:08:00,1.5865,1.5867,1.5862,1.5864,70800000.0
2008-09-17 01:09:00,1.5863,1.5866,1.5862,1.58645,245799998.0
2008-09-17 01:10:00,1.58655,1.5867,1.5862,1.5867,572100002.0
2008-09-17 01:11:00,1.58664,1.58668,1.58634,1.58643,109000000.0
2008-09-17 01:12:00,1.58637,1.58666,1.58637,1.58644,201999996.0
2008-09-17 01:13:00,1.58656,1.58656,1.58624,1.58634,225299998.0
2008-09-17 01:14:00,1.5867,1.5867,1.5867,1.5867,36000000.0
2008-09-17 01:15:00,1.58624,1.58629,1.58592,1.58594,432099992.0
2008-09-17 01:16:00,1.58608,1.58625,1.58586,1.58622,777799985.0
2008-09-17 01:17:00,1.5859,1.58622,1.58589,1.58603,377599991.0
2008-09-17 01:18:00,1.5867,1.5867,1.5867,1.5867,18000000.0
2008-09-17 01:19:00,1.5867,1.5867,1.5867,1.5867,36000000.0
2008-09-17 01:20:00,1.5867,1.5867,1.58665,1.58665,370900007.0
2008-09-17 01:21:00,1.58665,1.5867,1.58665,1.5867,1315400009.0
2008-09-17 01:22:00,1.58685,1.5872,1.58685,1.5872,193600002.0
2008-09-17 01:23:00,1.5872,1.5872,1.5872,1.5872,108000000.0
2008-09-17 01:24:00,1.5872,1.5872,1.5872,1.5872,72000000.0
2008-09-17 01:25:00,1.5873,1.5877,1.5873,1.58745,789300004.0
2008-09-17 01:26:00,1.5875,1.5876,1.5874,1.5874,662699994.0
2008-09-17 01:27:00,1.5874,1.5876,1.587,1.587,979299998.0
2008-09-17 01:28:00,1.58705,1.5879,1.587,1.58785,294500002.0
2008-09-17 01:29:00,1.5879,1.5879,1.5878,1.5878,3900000.0
2008-09-17 01:30:00,1.58775,1.58775,1.58725,1.58725,31000000.0
2008-09-17 01:31:00,1.58735,1.5878,1.58735,1.58775,603500002.0
2008-09-17 01:32:00,1.5877,1.5883,1.5877,1.5883,78600000.0
2008-09-17 01:33:00,1.58845,1.5885,1.5883,1.58845,44700000.0
2008-09-17 01:34:00,1.5885,1.58885,1.5884,1.5887,70200000.0
2008-09-17 01:35:00,1.58865,1.58865,1.5884,1.5884,5800000.0
2008-09-17 01:36:00,1.5884,1.5884,1.5884,1.5884,85100000.0
2008-09-17 01:37:00,1.5884,1.5885,1.5881,1.5884,1053799996.0
2008-09-17 01:38:00,1.5884,1.5885,1.5884,1.5885,2142000000.0
2008-09-17 01:39:00,1.5885,1.5886,1.5885,1.5885,792000000.0
2008-09-17 01:40:00,1.5885,1.5887,1.5885,1.5886,1019300000.0
2008-09-17 01:41:00,1.5886,1.5893,1.5886,1.5893,1732899993.0
2008-09-17 01:42:00,1.5893,1.5895,1.58925,1.5894,236200001.0
2008-09-17 01:43:00,1.5894,1.58965,1.58935,1.5895,485999996.0
2008-09-17 01:44:00,1.5895,1.5896,1.5895,1.5896,1120000000.0
2008-09-17 01:45:00,1.5896,1.5896,1.5896,1.5896,90000000.0
2008-09-17 01:46:00,1.5896,1.5896,1.5896,1.5896,454900002.0
2008-09-17 01:47:00,1.5896,1.5896,1.58895,1.5893,528300000.0
2008-09-17 01:48:00,1.58925,1.5896,1.58915,1.5894,259199998.0
2008-09-17 01:49:00,1.5894,1.5894,1.58875,1.58885,122100000.0
2008-09-17 01:50:00,1.58885,1.58885,1.58885,1.58885,5400000.0
2008-09-17 01:51:00,1.58895,1.58905,1.58895,1.58905,7200000.0
2008-09-17 01:52:00,1.5892,1.5894,1.5892,1.5892,524700006.0
2008-09-17 01:53:00,1.5892,1.58925,1.5892,1.5892,2109600003.0
2008-09-17 01:54:00,1.5892,1.58935,1.5892,1.58925,354899994.0
2008-09-17 01:55:00,1.5892,1.5893,1.5889,1.5893,326300000.0
2008-09-17 01:56:00,1.58913,1.58945,1.58903,1.58907,133100000.0
2008-09-17 01:57:00,1.5893,1.5893,1.5893,1.5893,150400002.0
2008-09-17 01:58:00,1.5893,1.58965,1.5893,1.5895,714800014.0
2008-09-17 01:59:00,1.5896,1.5899,1.5896,1.5899,273200000.0
2008-09-17 02:00:00,1.5899,1.5899,1.58925,1.5894,129800002.0
2008-09-17 02:01:00,1.5894,1.58995,1.58915,1.5896,474000007.0
2008-09-17 02:02:00,1.5897,1.5904,1.5897,1.5899,753400007.0
2008-09-17 02:03:00,1.59,1.5904,1.5896,1.5903,255699998.0
2008-09-17 02:04:00,1.5903,1.5903,1.58915,1.5892,1379200000.0
2008-09-17 02:05:00,1.5889,1.5894,1.5889,1.5889,441900005.0
2008-09-17 02:06:00,1.5887,1.5891,1.5887,1.5891,441900005.0
2008-09-17 02:07:00,1.58915,1.5895,1.5891,1.5893,600400001.0
2008-09-17 02:08:00,1.5893,1.58965,1.5892,1.5895,654399998.0
2008-09-17 02:09:00,1.5894,1.5904,1.5894,1.5903,602900001.0
2008-09-17 02:10:00,1.5903,1.5911,1.5903,1.59085,720299998.0
2008-09-17 02:11:00,1.591,1.5914,1.5909,1.5912,1232999999.0
2008-09-17 02:12:00,1.59135,1.59135,1.59115,1.5912,225800002.0
2008-09-17 02:13:00,1.59088,1.59102,1.59065,1.59091,796000000.0
2008-09-17 02:14:00,1.59105,1.59108,1.5903,1.59071,594000000.0
2008-09-17 02:15:00,1.59097,1.5911,1.59056,1.59095,1260000000.0
2008-09-17 02:16:00,1.5912,1.5913,1.59115,1.5913,739900007.0
2008-09-17 02:17:00,1.5916,1.5918,1.5913,1.5916,1459200006.0
2008-09-17 02:18:00,1.5915,1.5915,1.5911,1.5911,1459200006.0
2008-09-17 02:19:00,1.5914,1.5914,1.5902,1.5905,1459200006.0
2008-09-17 02:20:00,1.5905,1.5905,1.5905,1.5905,1386000000.0
2008-09-17 02:21:00,1.5905,1.59075,1.5905,1.59075,340100000.0
2008-09-17 02:22:00,1.5908,1.5908,1.5907,1.5908,399500007.0
2008-09-17 02:23:00,1.5908,1.5908,1.5908,1.5908,147199999.0
2008-09-17 02:24:00,1.5908,1.5908,1.5908,1.5908,48900000.0
2008-09-17 02:25:00,1.5908,1.5908,1.5908,1.5908,24000000.0
2008-09-17 02:26:00,1.59045,1.5908,1.59045,1.5908,145000000.0
2008-09-17 02:27:00,1.5908,1.5908,1.5908,1.5908,72000000.0
2008-09-17 02:28:00,1.5908,1.59095,1.59055,1.59095,1086000000.0
2008-09-17 02:29:00,1.59085,1.591,1.59075,1.5909,1268100004.0
2008-09-17 02:30:00,1.5911,1.5911,1.5908,1.5909,163799999.0
2008-09-17 02:31:00,1.591,1.591,1.591,1.591,163799999.0
2008-09-17 02:32:00,1.591,1.591,1.591,1.591,72000000.0
2008-09-17 02:33:00,1.591,1.591,1.591,1.591,96400000.0
2008-09-17 02:34:00,1.591,1.591,1.591,1.591,234000000.0
2008-09-17 02:35:00,1.591,1.591,1.591,1.591,36000000.0
2008-09-17 02:36:00,1.591,1.5912,1.591,1.5912,168600000.0
2008-09-17 02:37:00,1.5912,1.5913,1.5912,1.5913,588000000.0
2008-09-17 02:38:00,1.5913,1.5913,1.5913,1.5913,289799999.0
2008-09-17 02:39:00,1.5913,1.5914,1.5913,1.5914,419200002.0
2008-09-17 02:40:00,1.5914,1.5915,1.5914,1.5915,108000000.0
2008-09-17 02:41:00,1.5915,1.59155,1.5915,1.5915,374400002.0
2008-09-17 02:42:00,1.5915,1.5917,1.5915,1.5917,424000000.0
2008-09-17 02:43:00,1.5917,1.5917,1.5913,1.5917,424000000.0
2008-09-17 02:44:00,1.5917,1.5917,1.5917,1.5917,540000000.0
2008-09-17 02:45:00,1.5917,1.5917,1.5911,1.5912,1115200001.0
2008-09-17 02:46:00,1.5912,1.59135,1.5911,1.5913,583599999.0
2008-09-17 02:47:00,1.5913,1.5913,1.5913,1.5913,828000000.0
2008-09-17 02:48:00,1.5913,1.5913,1.591,1.5912,663299999.0
2008-09-17 02:49:00,1.5912,1.5912,1.59115,1.59115,250199994.0
2008-09-17 02:50:00,1.5912,1.5914,1.5912,1.5914,453599993.0
2008-09-17 02:51:00,1.5914,1.5915,1.5914,1.5915,685800003.0
2008-09-17 02:52:00,1.5915,1.5916,1.5915,1.5915,828500000.0
2008-09-17 02:53:00,1.5915,1.5917,1.5907,1.5913,1601199986.0
2008-09-17 02:54:00,1.5912,1.5912,1.5909,1.5911,1601199986.0
2008-09-17 02:55:00,1.5909,1.5909,1.5905,1.5908,1415500025.0
2008-09-17 02:56:00,1.5908,1.5908,1.5908,1.5908,576000000.0
2008-09-17 02:57:00,1.5908,1.5908,1.5894,1.59,699500000.0
2008-09-17 02:58:00,1.59,1.5906,1.59,1.5906,197500000.0
2008-09-17 02:59:00,1.5907,1.591,1.5905,1.5907,129500000.0
2008-09-17 03:00:00,1.5907,1.5907,1.5906,1.5906,90100000.0
2008-09-17 03:01:00,1.5907,1.5911,1.5907,1.59095,61200000.0
2008-09-17 03:02:00,1.5909,1.5912,1.5909,1.5911,188699999.0
2008-09-17 03:03:00,1.5911,1.59125,1.5911,1.59115,483100012.0
2008-09-17 03:04:00,1.5911,1.59115,1.5911,1.5911,380799993.0
2008-09-17 03:05:00,1.5911,1.5911,1.59045,1.59075,144499999.0
2008-09-17 03:06:00,1.59085,1.59085,1.5907,1.59085,46599999.0
2008-09-17 03:07:00,1.5909,1.5913,1.5909,1.5911,274500005.0
2008-09-17 03:08:00,1.59102,1.59109,1.5906,1.5906,70400000.0
2008-09-17 03:09:00,1.59073,1.59099,1.59054,1.59077,238100000.0
2008-09-17 03:10:00,1.5906,1.5908,1.59,1.59061,340300002.0
2008-09-17 03:11:00,1.59067,1.591,1.59043,1.59094,224900004.0
2008-09-17 03:12:00,1.5911,1.59115,1.5911,1.5911,116999996.0
2008-09-17 03:13:00,1.591,1.59115,1.591,1.59115,267999999.0
2008-09-17 03:14:00,1.59115,1.5912,1.5911,1.59115,185399995.0
2008-09-17 03:15:00,1.5911,1.5912,1.5911,1.5912,161999995.0
2008-09-17 03:16:00,1.59115,1.59115,1.5911,1.5911,19800000.0
2008-09-17 03:17:00,1.59105,1.5912,1.59095,1.5912,19800000.0
2008-09-17 03:18:00,1.59125,1.5913,1.5909,1.59095,57300000.0
2008-09-17 03:19:00,1.591,1.59105,1.5909,1.59105,70600000.0
2008-09-17 03:20:00,1.59105,1.59105,1.591,1.591,28300000.0
2008-09-17 03:21:00,1.591,1.59125,1.591,1.59125,67400000.0
2008-09-17 03:22:00,1.5912,1.5912,1.5911,1.59115,68399999.0
2008-09-17 03:23:00,1.59125,1.59125,1.591,1.59105,19500000.0
2008-09-17 03:24:00,1.591,1.59105,1.591,1.59105,7200000.0
2008-09-17 03:25:00,1.591,1.59105,1.59095,1.59105,28800000.0
2008-09-17 03:26:00,1.591,1.59105,1.591,1.59105,32400000.0
2008-09-17 03:27:00,1.591,1.59115,1.591,1.59115,51700000.0
2008-09-17 03:28:00,1.5911,1.5911,1.5905,1.5905,142300001.0
2008-09-17 03:29:00,1.59055,1.59115,1.59055,1.591,65300000.0
2008-09-17 03:30:00,1.59115,1.59115,1.5909,1.5911,89500000.0
2008-09-17 03:31:00,1.59105,1.59105,1.59105,1.59105,13800000.0
2008-09-17 03:32:00,1.59105,1.5912,1.59105,1.59105,64200000.0
2008-09-17 03:33:00,1.59105,1.59105,1.5908,1.5909,49000000.0
2008-09-17 03:34:00,1.5909,1.5909,1.5907,1.59075,38800000.0
2008-09-17 03:35:00,1.5907,1.5909,1.5907,1.5909,31700000.0
2008-09-17 03:36:00,1.5909,1.5909,1.59055,1.59055,34000000.0
2008-09-17 03:37:00,1.5906,1.5906,1.5905,1.5905,22800000.0
2008-09-17 03:38:00,1.5905,1.5907,1.5905,1.5906,117600000.0
2008-09-17 03:39:00,1.59065,1.59065,1.59055,1.5906,18000000.0
2008-09-17 03:40:00,1.59055,1.5906,1.59055,1.5906,3600000.0
2008-09-17 03:41:00,1.5905,1.5905,1.5905,1.5905,17600000.0
2008-09-17 03:42:00,1.59055,1.59075,1.59055,1.5906,57099999.0
2008-09-17 03:43:00,1.5906,1.5907,1.5906,1.5907,73500002.0
2008-09-17 03:44:00,1.59065,1.5907,1.59055,1.59055,50700000.0
2008-09-17 03:45:00,1.5906,1.59085,1.5906,1.59085,28100000.0
2008-09-17 03:46:00,1.5908,1.59115,1.5908,1.59115,55500000.0
2008-09-17 03:47:00,1.59105,1.59105,1.59105,1.59105,10800000.0
2008-09-17 03:48:00,1.59105,1.59115,1.59095,1.59115,23400000.0
2008-09-17 03:49:00,1.5913,1.5914,1.5913,1.59135,31400000.0
2008-09-17 03:50:00,1.591,1.59109,1.59082,1.59109,18200000.0
2008-09-17 03:51:00,1.5914,1.5914,1.59135,1.59135,7200000.0
2008-09-17 03:52:00,1.5912,1.59135,1.5912,1.5913,33800000.0
2008-09-17 03:53:00,1.5913,1.59135,1.5912,1.59135,76800000.0
2008-09-17 03:54:00,1.5914,1.59145,1.5912,1.59125,115700000.0
2008-09-17 03:55:00,1.5913,1.5913,1.5911,1.5911,46700000.0
2008-09-17 03:56:00,1.5911,1.5911,1.5909,1.5909,175700000.0
2008-09-17 03:57:00,1.5909,1.59105,1.59075,1.5909,116500000.0
2008-09-17 03:58:00,1.5909,1.5909,1.59055,1.5907,29200000.0
2008-09-17 03:59:00,1.5907,1.59085,1.59065,1.59075,93800000.0
2008-09-17 04:00:00,1.59075,1.59075,1.5904,1.5905,112600000.0
2008-09-17 04:01:00,1.5906,1.5908,1.5905,1.5908,167200000.0
2008-09-17 04:02:00,1.5908,1.59095,1.5908,1.59085,59400000.0
2008-09-17 04:03:00,1.5908,1.5911,1.59075,1.591,111399998.0
2008-09-17 04:04:00,1.59105,1.5912,1.591,1.5911,117000000.0
2008-09-17 04:05:00,1.5911,1.59115,1.5911,1.5911,226300000.0
2008-09-17 04:06:00,1.5911,1.59125,1.5911,1.5912,705800009.0
2008-09-17 04:07:00,1.5912,1.59125,1.5912,1.5912,63500000.0
2008-09-17 04:08:00,1.59097,1.5911,1.59081,1.59096,1068000000.0
2008-09-17 04:09:00,1.5912,1.5915,1.5912,1.5915,313400005.0
2008-09-17 04:10:00,1.59121,1.59148,1.59112,1.59121,215600000.0
2008-09-17 04:11:00,1.5915,1.5916,1.5915,1.5916,116700000.0
2008-09-17 04:12:00,1.59132,1.59174,1.59125,1.59127,300200000.0
2008-09-17 04:13:00,1.5916,1.5916,1.5916,1.5916,48000000.0
2008-09-17 04:14:00,1.5916,1.5916,1.5913,1.5913,344000000.0
2008-09-17 04:15:00,1.5912,1.5913,1.5909,1.5913,124000000.0
2008-09-17 04:16:00,1.5913,1.5913,1.5909,1.591,146000000.0
2008-09-17 04:17:00,1.5913,1.5913,1.591,1.5912,138000000.0
2008-09-17 04:18:00,1.591,1.5913,1.591,1.5912,116000000.0
2008-09-17 04:19:00,1.591,1.5913,1.591,1.591,58000000.0
2008-09-17 04:20:00,1.5912,1.5913,1.591,1.591,66000000.0
2008-09-17 04:21:00,1.5912,1.5913,1.591,1.5912,66000000.0
2008-09-17 04:22:00,1.5912,1.5913,1.5912,1.5912,92000000.0
2008-09-17 04:23:00,1.5912,1.5913,1.59095,1.591,88000000.0
2008-09-17 04:24:00,1.591,1.591,1.591,1.591,162000000.0
2008-09-17 04:25:00,1.591,1.591,1.591,1.591,60000000.0
2008-09-17 04:26:00,1.591,1.591,1.591,1.591,54000000.0
2008-09-17 04:27:00,1.591,1.591,1.5908,1.5909,298000000.0
2008-09-17 04:28:00,1.5908,1.5909,1.5908,1.5908,270000000.0
2008-09-17 04:29:00,1.5908,1.5909,1.5908,1.5908,320000000.0
2008-09-17 04:30:00,1.5909,1.5909,1.5908,1.5908,128000000.0
2008-09-17 04:31:00,1.5909,1.5909,1.5908,1.5908,136000000.0
2008-09-17 04:32:00,1.5908,1.5909,1.5908,1.5909,112000000.0
2008-09-17 04:33:00,1.5909,1.5909,1.5909,1.5909,264000000.0
2008-09-17 04:34:00,1.5909,1.5909,1.5908,1.5909,612000000.0
2008-09-17 04:35:00,1.5908,1.5909,1.5908,1.5908,266000000.0
2008-09-17 04:36:00,1.5908,1.5909,1.59065,1.5908,276000000.0
2008-09-17 04:37:00,1.5909,1.5909,1.5907,1.5908,322000000.0
2008-09-17 04:38:00,1.5909,1.5909,1.5908,1.5908,82000000.0
2008-09-17 04:39:00,1.5909,1.5909,1.5905,1.5905,406000000.0
2008-09-17 04:40:00,1.5906,1.5906,1.59005,1.5905,856000000.0
2008-09-17 04:41:00,1.5905,1.5905,1.5902,1.5905,1108000000.0
2008-09-17 04:42:00,1.5905,1.5905,1.5902,1.5905,1212000000.0
2008-09-17 04:43:00,1.5905,1.5905,1.5905,1.5905,576000000.0
2008-09-17 04:44:00,1.5905,1.5905,1.5905,1.5905,288000000.0
2008-09-17 04:45:00,1.5905,1.5905,1.5902,1.5905,920000000.0
2008-09-17 04:46:00,1.5905,1.5905,1.5905,1.5905,720000000.0
2008-09-17 04:47:00,1.5905,1.5905,1.5905,1.5905,288000000.0
2008-09-17 04:48:00,1.5905,1.5905,1.5905,1.5905,240000000.0
2008-09-17 04:49:00,1.5905,1.5905,1.5901,1.5902,524000000.0
2008-09-17 04:50:00,1.5904,1.5905,1.5901,1.5905,488599998.0
2008-09-17 04:51:00,1.5905,1.5905,1.5905,1.5905,96000000.0
2008-09-17 04:52:00,1.5905,1.5905,1.5898,1.5901,1050800008.0
2008-09-17 04:53:00,1.59005,1.59012,1.58981,1.58996,224900000.0
2008-09-17 04:54:00,1.5905,1.5905,1.5905,1.5905,387599998.0
2008-09-17 04:55:00,1.5905,1.5905,1.5905,1.5905,192000000.0
2008-09-17 04:56:00,1.5905,1.5905,1.5901,1.5901,290400002.0
2008-09-17 04:57:00,1.5905,1.59055,1.58995,1.5905,940200004.0
2008-09-17 04:58:00,1.5905,1.5905,1.5905,1.5905,439199996.0
2008-09-17 04:59:00,1.5905,1.5905,1.5905,1.5905,385799999.0
2008-09-17 05:00:00,1.59055,1.5906,1.5905,1.5906,1396799996.0
2008-09-17 05:01:00,1.5906,1.5907,1.5906,1.5907,500400002.0
2008-09-17 05:02:00,1.5906,1.59065,1.5905,1.5906,500400002.0
2008-09-17 05:03:00,1.5906,1.5906,1.5906,1.5906,109799999.0
2008-09-17 05:04:00,1.5905,1.5906,1.5904,1.5905,1412400002.0
2008-09-17 05:05:00,1.59042,1.59057,1.58989,1.5903,117400000.0
2008-09-17 05:06:00,1.5905,1.5906,1.58985,1.58985,141700000.0
2008-09-17 05:07:00,1.59045,1.59045,1.58945,1.58945,327500000.0
2008-09-17 05:08:00,1.5896,1.5896,1.5896,1.5896,66000000.0
2008-09-17 05:09:00,1.5896,1.5905,1.5896,1.5901,172100000.0
2008-09-17 05:10:00,1.5901,1.5902,1.5901,1.5901,60900000.0
2008-09-17 05:11:00,1.59015,1.59055,1.5901,1.59055,281500000.0
2008-09-17 05:12:00,1.5905,1.5905,1.58975,1.58995,106500000.0
2008-09-17 05:13:00,1.5902,1.5903,1.5894,1.5895,155900000.0
2008-09-17 05:14:00,1.5895,1.5896,1.58945,1.5896,46300000.0
2008-09-17 05:15:00,1.5896,1.5896,1.5894,1.58945,17700000.0
2008-09-17 05:16:00,1.58945,1.58945,1.58945,1.58945,1800000.0
2008-09-17 05:17:00,1.5895,1.5895,1.5894,1.5894,29300000.0
2008-09-17 05:18:00,1.5894,1.58945,1.5893,1.58935,102300000.0
2008-09-17 05:19:00,1.5893,1.58935,1.5892,1.58925,96800000.0
2008-09-17 05:20:00,1.58935,1.58935,1.58905,1.58905,250300000.0
2008-09-17 05:21:00,1.58895,1.5891,1.5884,1.5884,188400000.0
2008-09-17 05:22:00,1.5884,1.5889,1.5884,1.5889,111000000.0
2008-09-17 05:23:00,1.5889,1.58965,1.5889,1.5896,311300001.0
2008-09-17 05:24:00,1.58915,1.5897,1.5891,1.5892,98100000.0
2008-09-17 05:25:00,1.5892,1.5892,1.5892,1.5892,108000000.0
2008-09-17 05:26:00,1.58836,1.589,1.58836,1.58888,507500001.0
2008-09-17 05:27:00,1.5892,1.5892,1.589,1.5892,68500000.0
2008-09-17 05:28:00,1.5892,1.5893,1.58885,1.5892,127400000.0
2008-09-17 05:29:00,1.5892,1.58935,1.58915,1.58915,37000000.0
2008-09-17 05:30:00,1.5892,1.5895,1.5892,1.5895,79900000.0
2008-09-17 05:31:00,1.5894,1.58945,1.5894,1.58945,45100000.0
2008-09-17 05:32:00,1.5894,1.5895,1.5892,1.5894,54900000.0
2008-09-17 05:33:00,1.58945,1.5895,1.58915,1.5892,178000000.0
2008-09-17 05:34:00,1.5892,1.58945,1.589,1.5894,271600000.0
2008-09-17 05:35:00,1.5894,1.5895,1.58935,1.5895,68500000.0
2008-09-17 05:36:00,1.5895,1.5896,1.58945,1.5895,529600001.0
2008-09-17 05:37:00,1.5895,1.5896,1.5894,1.5896,756499998.0
2008-09-17 05:38:00,1.5896,1.5896,1.5896,1.5896,57100000.0
2008-09-17 05:39:00,1.5896,1.5896,1.5894,1.5895,566099998.0
2008-09-17 05:40:00,1.5896,1.5897,1.5896,1.5897,298199994.0
2008-09-17 05:41:00,1.5897,1.5897,1.5897,1.5897,399599990.0
2008-09-17 05:42:00,1.5896,1.59005,1.5895,1.59,246399999.0
2008-09-17 05:43:00,1.59009,1.59013,1.58943,1.59003,1369500000.0
2008-09-17 05:44:00,1.59015,1.5904,1.59015,1.5904,185700000.0
2008-09-17 05:45:00,1.5904,1.5906,1.59035,1.5905,1415600000.0
2008-09-17 05:46:00,1.5906,1.5906,1.5905,1.5906,335500006.0
2008-09-17 05:47:00,1.5906,1.5906,1.59035,1.5904,1038000000.0
2008-09-17 05:48:00,1.5902,1.5904,1.58965,1.58965,212899997.0
2008-09-17 05:49:00,1.5898,1.5898,1.5894,1.5896,154500000.0
2008-09-17 05:50:00,1.5896,1.5896,1.5895,1.5895,469599999.0
2008-09-17 05:51:00,1.5895,1.58955,1.5895,1.58955,128899999.0
2008-09-17 05:52:00,1.58955,1.58955,1.5895,1.58955,25500000.0
2008-09-17 05:53:00,1.5895,1.58955,1.5895,1.58955,19599999.0
2008-09-17 05:54:00,1.58945,1.58955,1.58905,1.5895,131500000.0
2008-09-17 05:55:00,1.5895,1.5895,1.58945,1.5895,117699999.0
2008-09-17 05:56:00,1.5894,1.5895,1.58875,1.589,744900002.0
2008-09-17 05:57:00,1.5889,1.589,1.5888,1.589,209500000.0
2008-09-17 05:58:00,1.589,1.589,1.589,1.589,750000000.0
2008-09-17 05:59:00,1.589,1.589,1.589,1.589,90000000.0
2008-09-17 06:00:00,1.589,1.589,1.589,1.589,96000000.0
2008-09-17 06:01:00,1.58902,1.58903,1.58865,1.58865,231700000.0
2008-09-17 06:02:00,1.58881,1.58898,1.58875,1.58884,75600000.0
2008-09-17 06:03:00,1.589,1.589,1.589,1.589,415800003.0
2008-09-17 06:04:00,1.589,1.589,1.589,1.589,234000000.0
2008-09-17 06:05:00,1.58899,1.58905,1.58868,1.5889,410700000.0
2008-09-17 06:06:00,1.589,1.589,1.589,1.589,139200000.0
2008-09-17 06:07:00,1.589,1.5892,1.589,1.5892,33000000.0
2008-09-17 06:08:00,1.58935,1.58935,1.5893,1.5893,108200000.0
2008-09-17 06:09:00,1.5893,1.58935,1.5893,1.5893,109900000.0
2008-09-17 06:10:00,1.5893,1.5893,1.5893,1.5893,84099999.0
2008-09-17 06:11:00,1.5891,1.58936,1.58863,1.5892,1449400018.0
2008-09-17 06:12:00,1.58904,1.58938,1.58894,1.58902,1668900021.0
2008-09-17 06:13:00,1.5893,1.58955,1.5891,1.58925,62000000.0
2008-09-17 06:14:00,1.5892,1.58925,1.58905,1.58905,77500000.0
2008-09-17 06:15:00,1.589,1.589,1.5889,1.58895,147100000.0
2008-09-17 06:16:00,1.589,1.58905,1.5889,1.5889,39000000.0
2008-09-17 06:17:00,1.5889,1.5889,1.58815,1.5884,168800000.0
2008-09-17 06:18:00,1.5884,1.5885,1.5883,1.5884,175400000.0
2008-09-17 06:19:00,1.5884,1.5885,1.5884,1.5885,70500000.0
2008-09-17 06:20:00,1.5886,1.589,1.5886,1.5889,37200000.0
2008-09-17 06:21:00,1.5889,1.5889,1.5889,1.5889,6000000.0
2008-09-17 06:22:00,1.5889,1.5889,1.5889,1.5889,12000000.0
2008-09-17 06:23:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2008-09-17 06:24:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2008-09-17 06:25:00,1.58869,1.58869,1.58827,1.58863,259800005.0
2008-09-17 06:26:00,1.5889,1.5891,1.5886,1.5887,20400000.0
2008-09-17 06:27:00,1.5888,1.58895,1.5887,1.5887,18600000.0
2008-09-17 06:28:00,1.58875,1.5889,1.58875,1.58885,9000000.0
2008-09-17 06:29:00,1.5889,1.5889,1.5888,1.58885,7200000.0
2008-09-17 06:30:00,1.5888,1.58885,1.5887,1.5887,9200000.0
2008-09-17 06:31:00,1.5887,1.58875,1.5887,1.5887,23600000.0
2008-09-17 06:32:00,1.5887,1.5888,1.5887,1.58875,12000000.0
2008-09-17 06:33:00,1.58885,1.58895,1.58875,1.58875,25200000.0
2008-09-17 06:34:00,1.58875,1.58885,1.5887,1.5887,69700000.0
2008-09-17 06:35:00,1.58875,1.5889,1.5887,1.58885,100300000.0
2008-09-17 06:36:00,1.5888,1.58895,1.58875,1.5889,53200000.0
2008-09-17 06:37:00,1.5888,1.5888,1.5888,1.5888,3600000.0
2008-09-17 06:38:00,1.5889,1.58895,1.5888,1.5889,19800000.0
2008-09-17 06:39:00,1.58885,1.58885,1.58885,1.58885,1800000.0
2008-09-17 06:40:00,1.5888,1.58895,1.5888,1.58885,54000000.0
2008-09-17 06:41:00,1.5889,1.58895,1.5889,1.5889,5400000.0
2008-09-17 06:42:00,1.5889,1.58905,1.58885,1.589,78500000.0
2008-09-17 06:43:00,1.589,1.589,1.58875,1.58885,42000000.0
2008-09-17 06:44:00,1.5889,1.58895,1.5888,1.5889,30100000.0
2008-09-17 06:45:00,1.58895,1.589,1.5889,1.5889,190799998.0
2008-09-17 06:46:00,1.5889,1.5889,1.5886,1.5886,449200002.0
2008-09-17 06:47:00,1.5887,1.58885,1.58825,1.58825,272399998.0
2008-09-17 06:48:00,1.5884,1.5884,1.58805,1.58815,152199999.0
2008-09-17 06:49:00,1.58825,1.5885,1.58815,1.58845,77400000.0
2008-09-17 06:50:00,1.5884,1.5886,1.58825,1.5884,102600000.0
2008-09-17 06:51:00,1.5884,1.5884,1.5881,1.58825,251300003.0
2008-09-17 06:52:00,1.5883,1.58835,1.5882,1.58835,80700000.0
2008-09-17 06:53:00,1.58835,1.5884,1.5883,1.5884,26300000.0
2008-09-17 06:54:00,1.58845,1.58845,1.5884,1.5884,105700000.0
2008-09-17 06:55:00,1.5884,1.58865,1.5884,1.5886,63300000.0
2008-09-17 06:56:00,1.5887,1.589,1.5886,1.58895,178300000.0
2008-09-17 06:57:00,1.58905,1.58905,1.58905,1.58905,1800000.0
2008-09-17 06:58:00,1.58915,1.58915,1.58905,1.58905,3600000.0
2008-09-17 06:59:00,1.5892,1.5897,1.58915,1.58935,100400000.0
2008-09-17 07:00:00,1.5893,1.5895,1.5893,1.5895,15700000.0
2008-09-17 07:01:00,1.5895,1.5899,1.5894,1.5895,102300000.0
2008-09-17 07:02:00,1.58955,1.58985,1.58955,1.58985,26000000.0
2008-09-17 07:03:00,1.5898,1.5898,1.5898,1.5898,972000000.0
2008-09-17 07:04:00,1.5898,1.5898,1.5898,1.5898,108000000.0
2008-09-17 07:05:00,1.5898,1.5898,1.5891,1.58965,600300004.0
2008-09-17 07:06:00,1.5895,1.5897,1.5893,1.58935,82300000.0
2008-09-17 07:07:00,1.5894,1.5897,1.58935,1.5897,39300000.0
2008-09-17 07:08:00,1.58975,1.58985,1.5896,1.58965,88400000.0
2008-09-17 07:09:00,1.5896,1.58965,1.5895,1.58955,45000000.0
2008-09-17 07:10:00,1.58955,1.58965,1.58945,1.58945,52000000.0
2008-09-17 07:11:00,1.5896,1.5896,1.5892,1.58935,99400000.0
2008-09-17 07:12:00,1.5893,1.58945,1.58915,1.58925,140200000.0
2008-09-17 07:13:00,1.5892,1.5892,1.589,1.589,135500000.0
2008-09-17 07:14:00,1.589,1.58905,1.58875,1.58885,71800000.0
2008-09-17 07:15:00,1.5888,1.5889,1.5887,1.5887,145700000.0
2008-09-17 07:16:00,1.5887,1.5889,1.5887,1.5889,59700000.0
2008-09-17 07:17:00,1.58895,1.58895,1.5889,1.5889,103500000.0
2008-09-17 07:18:00,1.5889,1.589,1.5889,1.5889,97800000.0
2008-09-17 07:19:00,1.5889,1.58895,1.5889,1.58895,108300000.0
2008-09-17 07:20:00,1.5889,1.58895,1.5889,1.5889,128100000.0
2008-09-17 07:21:00,1.5889,1.58905,1.5889,1.58895,34500000.0
2008-09-17 07:22:00,1.5889,1.5889,1.5887,1.58885,107900000.0
2008-09-17 07:23:00,1.5888,1.589,1.5888,1.58895,66300000.0
2008-09-17 07:24:00,1.589,1.589,1.58875,1.5888,29700000.0
2008-09-17 07:25:00,1.5888,1.5888,1.58855,1.58855,95900000.0
2008-09-17 07:26:00,1.5885,1.5886,1.5883,1.5884,184900000.0
2008-09-17 07:27:00,1.5884,1.5885,1.5884,1.5885,582500001.0
2008-09-17 07:28:00,1.58845,1.58845,1.58835,1.58845,249500007.0
2008-09-17 07:29:00,1.58845,1.5886,1.5883,1.5885,324400002.0
2008-09-17 07:30:00,1.58855,1.58855,1.5884,1.5884,27300000.0
2008-09-17 07:31:00,1.5884,1.5885,1.5884,1.5885,63000000.0
2008-09-17 07:32:00,1.5885,1.58865,1.5883,1.5884,1114500016.0
2008-09-17 07:33:00,1.5884,1.5894,1.5884,1.58925,243900002.0
2008-09-17 07:34:00,1.58925,1.59065,1.5887,1.59015,167899999.0
2008-09-17 07:35:00,1.59015,1.59015,1.5897,1.5901,212800000.0
2008-09-17 07:36:00,1.59005,1.5902,1.59,1.5902,162000000.0
2008-09-17 07:37:00,1.59025,1.59035,1.59005,1.59015,67300000.0
2008-09-17 07:38:00,1.59015,1.59035,1.5901,1.5902,528199996.0
2008-09-17 07:39:00,1.5903,1.59035,1.5902,1.5902,157200000.0
2008-09-17 07:40:00,1.5902,1.59105,1.59015,1.5904,138200001.0
2008-09-17 07:41:00,1.59045,1.59045,1.5903,1.59035,39600000.0
2008-09-17 07:42:00,1.5903,1.5905,1.5899,1.59045,90400000.0
2008-09-17 07:43:00,1.59035,1.5905,1.5903,1.59035,51300000.0
2008-09-17 07:44:00,1.5903,1.59035,1.5903,1.59035,96100000.0
2008-09-17 07:45:00,1.5903,1.59045,1.5903,1.5904,129000000.0
2008-09-17 07:46:00,1.59035,1.59065,1.59035,1.5906,241200000.0
2008-09-17 07:47:00,1.59065,1.5913,1.5906,1.59095,315099997.0
2008-09-17 07:48:00,1.5909,1.5911,1.5908,1.5911,184399998.0
2008-09-17 07:49:00,1.5911,1.5912,1.5911,1.59115,212699999.0
2008-09-17 07:50:00,1.59115,1.59115,1.591,1.5911,770200010.0
2008-09-17 07:51:00,1.5911,1.59115,1.591,1.591,1041600000.0
2008-09-17 07:52:00,1.591,1.591,1.5906,1.591,174100003.0
2008-09-17 07:53:00,1.5911,1.5913,1.591,1.5912,545200001.0
2008-09-17 07:54:00,1.59125,1.59155,1.5912,1.59145,199200000.0
2008-09-17 07:55:00,1.5914,1.59145,1.5914,1.5914,160200000.0
2008-09-17 07:56:00,1.5914,1.5916,1.5914,1.5916,39700000.0
2008-09-17 07:57:00,1.5915,1.59175,1.5914,1.5916,137300000.0
2008-09-17 07:58:00,1.5911,1.5915,1.59071,1.5915,491599999.0
2008-09-17 07:59:00,1.5916,1.59165,1.59155,1.59165,224400002.0
2008-09-17 08:00:00,1.59165,1.59195,1.59155,1.5918,1007400002.0
2008-09-17 08:01:00,1.5919,1.5923,1.5919,1.5923,282499998.0
2008-09-17 08:02:00,1.5923,1.5926,1.59225,1.5926,362499999.0
2008-09-17 08:03:00,1.5926,1.5926,1.5923,1.5925,419000000.0
2008-09-17 08:04:00,1.5925,1.5926,1.5923,1.5924,817200000.0
2008-09-17 08:05:00,1.5923,1.5925,1.592,1.5923,956799999.0
2008-09-17 08:06:00,1.5923,1.5923,1.5919,1.5923,642399990.0
2008-09-17 08:07:00,1.5923,1.5923,1.59205,1.5923,864299994.0
2008-09-17 08:08:00,1.5923,1.5923,1.5921,1.5923,1607600008.0
2008-09-17 08:09:00,1.5923,1.5923,1.5921,1.5922,1656000000.0
2008-09-17 08:10:00,1.5923,1.5923,1.59155,1.5917,491800000.0
2008-09-17 08:11:00,1.5917,1.592,1.59155,1.5919,628100000.0
2008-09-17 08:12:00,1.5919,1.5921,1.59155,1.59155,254699999.0
2008-09-17 08:13:00,1.59175,1.59235,1.5917,1.5921,570399989.0
2008-09-17 08:14:00,1.5922,1.5925,1.5922,1.5923,344400001.0
2008-09-17 08:15:00,1.5923,1.59265,1.59205,1.59255,300500000.0
2008-09-17 08:16:00,1.5925,1.59255,1.5918,1.5919,766999999.0
2008-09-17 08:17:00,1.5919,1.59335,1.5918,1.59305,701200000.0
2008-09-17 08:18:00,1.593,1.5932,1.5926,1.59295,495600000.0
2008-09-17 08:19:00,1.5929,1.59325,1.59215,1.5929,599100004.0
2008-09-17 08:20:00,1.59295,1.59315,1.5928,1.5931,411800000.0
2008-09-17 08:21:00,1.5931,1.5931,1.5927,1.5931,89200000.0
2008-09-17 08:22:00,1.59315,1.59345,1.59285,1.5932,198399999.0
2008-09-17 08:23:00,1.5933,1.59335,1.5931,1.5932,181600000.0
2008-09-17 08:24:00,1.5932,1.5932,1.5932,1.5932,196400000.0
2008-09-17 08:25:00,1.5932,1.5932,1.5915,1.5919,801500000.0
2008-09-17 08:26:00,1.5919,1.5922,1.5916,1.592,535599998.0
2008-09-17 08:27:00,1.592,1.59255,1.592,1.5924,414600006.0
2008-09-17 08:28:00,1.5925,1.5925,1.5919,1.5924,498400000.0
2008-09-17 08:29:00,1.5925,1.59255,1.592,1.5923,223700000.0
2008-09-17 08:30:00,1.5923,1.5925,1.59205,1.5922,584800000.0
2008-09-17 08:31:00,1.5922,1.5926,1.5922,1.5926,338000001.0
2008-09-17 08:32:00,1.5927,1.5929,1.5926,1.5927,158700000.0
2008-09-17 08:33:00,1.5927,1.5927,1.59205,1.5925,392400000.0
2008-09-17 08:34:00,1.5925,1.5925,1.5921,1.5921,286400000.0
2008-09-17 08:35:00,1.5922,1.5922,1.5917,1.5918,315800000.0
2008-09-17 08:36:00,1.5918,1.592,1.5917,1.5918,630200000.0
2008-09-17 08:37:00,1.5918,1.5918,1.59125,1.59135,852200001.0
2008-09-17 08:38:00,1.5914,1.5916,1.5913,1.5915,422300000.0
2008-09-17 08:39:00,1.5915,1.592,1.5915,1.5916,299300000.0
2008-09-17 08:40:00,1.59165,1.5919,1.59165,1.5919,511200001.0
2008-09-17 08:41:00,1.59185,1.592,1.59165,1.5917,403100003.0
2008-09-17 08:42:00,1.5917,1.592,1.59165,1.59185,320300000.0
2008-09-17 08:43:00,1.59185,1.59235,1.59185,1.5922,369300001.0
2008-09-17 08:44:00,1.5922,1.5926,1.5922,1.5924,515900000.0
2008-09-17 08:45:00,1.5924,1.5925,1.5924,1.5924,1460199970.0
2008-09-17 08:46:00,1.5924,1.5931,1.5924,1.5929,656100000.0
2008-09-17 08:47:00,1.5929,1.59315,1.5924,1.5925,641400000.0
2008-09-17 08:48:00,1.59255,1.5927,1.5921,1.5923,433700000.0
2008-09-17 08:49:00,1.5922,1.5925,1.5921,1.5923,298100000.0
2008-09-17 08:50:00,1.5924,1.59255,1.5923,1.5925,263500000.0
2008-09-17 08:51:00,1.5924,1.5925,1.5922,1.5923,260200000.0
2008-09-17 08:52:00,1.5923,1.5928,1.5923,1.59265,510500000.0
2008-09-17 08:53:00,1.5928,1.5929,1.5924,1.5928,570900000.0
2008-09-17 08:54:00,1.5928,1.5931,1.5927,1.593,483600000.0
2008-09-17 08:55:00,1.593,1.5933,1.5929,1.5932,497600000.0
2008-09-17 08:56:00,1.5932,1.5933,1.59295,1.5931,352300000.0
2008-09-17 08:57:00,1.59315,1.5934,1.59305,1.59325,514400000.0
2008-09-17 08:58:00,1.5932,1.5935,1.59315,1.5934,491800000.0
2008-09-17 08:59:00,1.5934,1.5934,1.5932,1.5933,340500000.0
2008-09-17 09:00:00,1.5932,1.5937,1.5932,1.59345,458800000.0
2008-09-17 09:01:00,1.5935,1.5938,1.5933,1.5936,329600000.0
2008-09-17 09:02:00,1.5935,1.5945,1.59345,1.59415,764300000.0
2008-09-17 09:03:00,1.5941,1.5943,1.5941,1.5942,640800001.0
2008-09-17 09:04:00,1.5942,1.59445,1.5941,1.59415,581000000.0
2008-09-17 09:05:00,1.5941,1.5941,1.59355,1.59365,806000000.0
2008-09-17 09:06:00,1.5936,1.5938,1.59345,1.5937,514800000.0
2008-09-17 09:07:00,1.5937,1.5938,1.5936,1.5938,536000000.0
2008-09-17 09:08:00,1.5937,1.59375,1.59335,1.59345,487800000.0
2008-09-17 09:09:00,1.59345,1.5937,1.5933,1.5935,916200005.0
2008-09-17 09:10:00,1.5935,1.5939,1.5935,1.59375,612000000.0
2008-09-17 09:11:00,1.59385,1.59415,1.59365,1.59385,979799999.0
2008-09-17 09:12:00,1.59385,1.59405,1.5936,1.5936,909100000.0
2008-09-17 09:13:00,1.5936,1.5939,1.5935,1.5935,721300001.0
2008-09-17 09:14:00,1.5937,1.5937,1.5934,1.5935,417800000.0
2008-09-17 09:15:00,1.59355,1.5936,1.5934,1.5934,426000000.0
2008-09-17 09:16:00,1.5934,1.5939,1.5934,1.5939,642899998.0
2008-09-17 09:17:00,1.5939,1.5939,1.5937,1.5938,450599999.0
2008-09-17 09:18:00,1.5938,1.594,1.5935,1.5939,1196199995.0
2008-09-17 09:19:00,1.5939,1.5939,1.5935,1.5936,1038500001.0
2008-09-17 09:20:00,1.5936,1.594,1.59355,1.59375,928800001.0
2008-09-17 09:21:00,1.5938,1.59395,1.59365,1.59395,770899999.0
2008-09-17 09:22:00,1.5939,1.59405,1.5937,1.59395,1043299999.0
2008-09-17 09:23:00,1.59385,1.594,1.5936,1.59385,713800000.0
2008-09-17 09:24:00,1.5938,1.59435,1.5938,1.5943,1222100002.0
2008-09-17 09:25:00,1.5943,1.5945,1.59375,1.5939,1147299990.0
2008-09-17 09:26:00,1.59395,1.59435,1.59395,1.59415,597699995.0
2008-09-17 09:27:00,1.5942,1.59425,1.594,1.594,580800000.0
2008-09-17 09:28:00,1.59405,1.5944,1.59405,1.5943,1213600003.0
2008-09-17 09:29:00,1.5943,1.59445,1.5939,1.59395,735400001.0
2008-09-17 09:30:00,1.59395,1.59455,1.5939,1.5945,543600000.0
2008-09-17 09:31:00,1.5945,1.5945,1.5942,1.5944,945299998.0
2008-09-17 09:32:00,1.5943,1.5945,1.5941,1.5942,974100003.0
2008-09-17 09:33:00,1.5942,1.5944,1.5941,1.5944,1094200000.0
2008-09-17 09:34:00,1.5944,1.5945,1.59405,1.5941,714200000.0
2008-09-17 09:35:00,1.5941,1.5941,1.59365,1.59365,383100000.0
2008-09-17 09:36:00,1.5937,1.5937,1.5931,1.59315,518600000.0
2008-09-17 09:37:00,1.5932,1.59325,1.5926,1.5926,892999999.0
2008-09-17 09:38:00,1.5926,1.59285,1.5923,1.5923,985399999.0
2008-09-17 09:39:00,1.5923,1.5925,1.5919,1.5921,1111200000.0
2008-09-17 09:40:00,1.592,1.5926,1.5919,1.5926,796400000.0
2008-09-17 09:41:00,1.59255,1.59265,1.5923,1.5923,550599999.0
2008-09-17 09:42:00,1.5923,1.59255,1.592,1.5921,776299999.0
2008-09-17 09:43:00,1.5921,1.5921,1.5913,1.5916,617700001.0
2008-09-17 09:44:00,1.5916,1.5917,1.59015,1.59015,1042999999.0
2008-09-17 09:45:00,1.5902,1.5903,1.5898,1.5898,895599999.0
2008-09-17 09:46:00,1.5898,1.5905,1.5898,1.5901,723999999.0
2008-09-17 09:47:00,1.5902,1.59025,1.5887,1.5893,801700000.0
2008-09-17 09:48:00,1.5893,1.5894,1.5881,1.5881,812899999.0
2008-09-17 09:49:00,1.5881,1.5888,1.58805,1.5886,1284700003.0
2008-09-17 09:50:00,1.5886,1.5893,1.5886,1.5892,843400001.0
2008-09-17 09:51:00,1.58925,1.5896,1.58925,1.5896,1297899984.0
2008-09-17 09:52:00,1.5896,1.5903,1.5895,1.5898,987799994.0
2008-09-17 09:53:00,1.59,1.59,1.5896,1.5898,1041599991.0
2008-09-17 09:54:00,1.5898,1.5898,1.58875,1.58875,1104700000.0
2008-09-17 09:55:00,1.58885,1.58975,1.58865,1.58875,677900000.0
2008-09-17 09:56:00,1.58875,1.5892,1.5887,1.5891,909999997.0
2008-09-17 09:57:00,1.5891,1.5893,1.5889,1.58895,1110600013.0
2008-09-17 09:58:00,1.589,1.58955,1.5889,1.5895,578100000.0
2008-09-17 09:59:00,1.5895,1.58975,1.58895,1.58895,811299994.0
2008-09-17 10:00:00,1.58895,1.5891,1.58855,1.5888,1156299996.0
2008-09-17 10:01:00,1.5888,1.58965,1.5888,1.5895,947299999.0
2008-09-17 10:02:00,1.5895,1.5898,1.5894,1.5898,385100000.0
2008-09-17 10:03:00,1.5899,1.5904,1.5897,1.58975,1149300003.0
2008-09-17 10:04:00,1.5897,1.58985,1.5894,1.5894,1028100000.0
2008-09-17 10:05:00,1.5893,1.5894,1.58875,1.5891,595199999.0
2008-09-17 10:06:00,1.5893,1.5898,1.5891,1.5898,449500000.0
2008-09-17 10:07:00,1.5898,1.5902,1.5898,1.5902,900499994.0
2008-09-17 10:08:00,1.5902,1.59025,1.5901,1.5902,879600004.0
2008-09-17 10:09:00,1.5902,1.5903,1.5901,1.5903,709799998.0
2008-09-17 10:10:00,1.59025,1.59045,1.5897,1.5904,841699997.0
2008-09-17 10:11:00,1.59035,1.5906,1.59025,1.5904,627800000.0
2008-09-17 10:12:00,1.5904,1.59085,1.5903,1.5908,839300005.0
2008-09-17 10:13:00,1.5908,1.59155,1.5907,1.5915,827099999.0
2008-09-17 10:14:00,1.5915,1.59155,1.5912,1.5914,382900000.0
2008-09-17 10:15:00,1.5914,1.59155,1.59105,1.5914,333700000.0
2008-09-17 10:16:00,1.5914,1.59155,1.5912,1.5915,521700000.0
2008-09-17 10:17:00,1.5915,1.5917,1.5914,1.5917,340500000.0
2008-09-17 10:18:00,1.5917,1.59245,1.59155,1.59245,546400000.0
2008-09-17 10:19:00,1.5925,1.5925,1.59175,1.59205,701400000.0
2008-09-17 10:20:00,1.59205,1.5929,1.5917,1.5929,894299999.0
2008-09-17 10:21:00,1.5929,1.59295,1.592,1.592,669500001.0
2008-09-17 10:22:00,1.5923,1.5924,1.5918,1.5922,315500000.0
2008-09-17 10:23:00,1.5922,1.5924,1.5919,1.5922,387600000.0
2008-09-17 10:24:00,1.5922,1.5923,1.5917,1.5921,1356599968.0
2008-09-17 10:25:00,1.5921,1.5921,1.59175,1.59195,1854399937.0
2008-09-17 10:26:00,1.59195,1.59215,1.5918,1.59205,960700001.0
2008-09-17 10:27:00,1.59205,1.59215,1.5919,1.59205,788000000.0
2008-09-17 10:28:00,1.59205,1.5923,1.59185,1.5922,1068799997.0
2008-09-17 10:29:00,1.5922,1.59275,1.5919,1.5927,1011100003.0
2008-09-17 10:30:00,1.5927,1.5932,1.59255,1.5932,565700000.0
2008-09-17 10:31:00,1.5932,1.5933,1.5928,1.5929,475399999.0
2008-09-17 10:32:00,1.5929,1.59295,1.59265,1.59275,492500000.0
2008-09-17 10:33:00,1.59275,1.59305,1.59235,1.59305,850700001.0
2008-09-17 10:34:00,1.59295,1.5931,1.5928,1.59295,418400000.0
2008-09-17 10:35:00,1.593,1.59305,1.5921,1.5922,396500000.0
2008-09-17 10:36:00,1.59225,1.59305,1.59225,1.5929,330500000.0
2008-09-17 10:37:00,1.5929,1.59325,1.5929,1.5932,273000000.0
2008-09-17 10:38:00,1.59325,1.59325,1.59275,1.59275,533300000.0
2008-09-17 10:39:00,1.593,1.593,1.593,1.593,1170000000.0
2008-09-17 10:40:00,1.593,1.593,1.5928,1.593,1577200000.0
2008-09-17 10:41:00,1.593,1.59315,1.5924,1.593,862600000.0
2008-09-17 10:42:00,1.5929,1.59295,1.5925,1.5928,539000001.0
2008-09-17 10:43:00,1.5928,1.5928,1.5927,1.5927,72300000.0
2008-09-17 10:44:00,1.5927,1.59275,1.59225,1.59265,262900000.0
2008-09-17 10:45:00,1.5927,1.5927,1.5925,1.5925,567600000.0
2008-09-17 10:46:00,1.5925,1.5927,1.5922,1.59225,798599999.0
2008-09-17 10:47:00,1.5923,1.5923,1.5919,1.59205,625200000.0
2008-09-17 10:48:00,1.59205,1.59215,1.592,1.592,355399998.0
2008-09-17 10:49:00,1.59205,1.5925,1.592,1.5925,738299999.0
2008-09-17 10:50:00,1.5925,1.5929,1.59235,1.5929,717699998.0
2008-09-17 10:51:00,1.5929,1.59305,1.5928,1.593,631799997.0
2008-09-17 10:52:00,1.593,1.5931,1.5928,1.5931,706800001.0
2008-09-17 10:53:00,1.5931,1.5932,1.5926,1.5927,749200000.0
2008-09-17 10:54:00,1.5927,1.5927,1.59225,1.59225,761600000.0
2008-09-17 10:55:00,1.5922,1.5925,1.5921,1.59225,227600000.0
2008-09-17 10:56:00,1.59225,1.59255,1.5918,1.5918,643100000.0
2008-09-17 10:57:00,1.5918,1.5918,1.5911,1.59135,972600000.0
2008-09-17 10:58:00,1.5914,1.5916,1.5913,1.5914,358700000.0
2008-09-17 10:59:00,1.59145,1.5919,1.5913,1.5918,276700000.0
2008-09-17 11:00:00,1.5918,1.592,1.59175,1.592,372300000.0
2008-09-17 11:01:00,1.592,1.592,1.5915,1.59155,395499998.0
2008-09-17 11:02:00,1.5916,1.59185,1.5916,1.59185,109200000.0
2008-09-17 11:03:00,1.59185,1.59185,1.59145,1.59155,255000000.0
2008-09-17 11:04:00,1.59155,1.59165,1.5915,1.59155,144200000.0
2008-09-17 11:05:00,1.5915,1.59195,1.59145,1.5919,204400000.0
2008-09-17 11:06:00,1.5919,1.592,1.59145,1.59155,419000000.0
2008-09-17 11:07:00,1.5915,1.5917,1.59145,1.59155,193000000.0
2008-09-17 11:08:00,1.59155,1.5916,1.5912,1.5912,296600001.0
2008-09-17 11:09:00,1.5912,1.59155,1.5911,1.5913,403099999.0
2008-09-17 11:10:00,1.5913,1.59135,1.59115,1.59115,224200000.0
2008-09-17 11:11:00,1.59115,1.59125,1.5911,1.59115,91999999.0
2008-09-17 11:12:00,1.59115,1.5912,1.59115,1.5912,8400000.0
2008-09-17 11:13:00,1.59115,1.5912,1.5911,1.5912,120400000.0
2008-09-17 11:14:00,1.5912,1.59145,1.5912,1.5914,259900001.0
2008-09-17 11:15:00,1.5914,1.59165,1.5914,1.5916,421899999.0
2008-09-17 11:16:00,1.5916,1.5919,1.5916,1.5918,375500000.0
2008-09-17 11:17:00,1.5918,1.5918,1.5918,1.5918,63200000.0
2008-09-17 11:18:00,1.5918,1.5919,1.5917,1.5918,245400000.0
2008-09-17 11:19:00,1.5918,1.59215,1.5918,1.59215,91000000.0
2008-09-17 11:20:00,1.5921,1.59215,1.5921,1.5921,168400000.0
2008-09-17 11:21:00,1.5921,1.5921,1.5918,1.5918,446100000.0
2008-09-17 11:22:00,1.59185,1.5921,1.5918,1.5918,282700000.0
2008-09-17 11:23:00,1.5918,1.59215,1.5918,1.592,414500003.0
2008-09-17 11:24:00,1.592,1.592,1.59175,1.59185,360300000.0
2008-09-17 11:25:00,1.59185,1.5922,1.5918,1.5922,271900000.0
2008-09-17 11:26:00,1.59215,1.5922,1.592,1.5921,286300001.0
2008-09-17 11:27:00,1.5921,1.59215,1.5919,1.592,237300000.0
2008-09-17 11:28:00,1.592,1.592,1.5919,1.5919,79600000.0
2008-09-17 11:29:00,1.592,1.592,1.5917,1.59185,862499997.0
2008-09-17 11:30:00,1.59185,1.5919,1.5916,1.59175,308999998.0
2008-09-17 11:31:00,1.59175,1.59175,1.59135,1.59155,432999999.0
2008-09-17 11:32:00,1.59155,1.59165,1.5912,1.5912,368400000.0
2008-09-17 11:33:00,1.5913,1.5913,1.5911,1.5912,314200000.0
2008-09-17 11:34:00,1.5912,1.5912,1.5911,1.5911,220400000.0
2008-09-17 11:35:00,1.5911,1.5911,1.5911,1.5911,99200000.0
2008-09-17 11:36:00,1.5911,1.5911,1.5909,1.5909,121800000.0
2008-09-17 11:37:00,1.5909,1.59135,1.5909,1.5913,320400000.0
2008-09-17 11:38:00,1.5914,1.5914,1.5911,1.5913,367299999.0
2008-09-17 11:39:00,1.5913,1.5913,1.5911,1.5911,279100000.0
2008-09-17 11:40:00,1.5911,1.5911,1.59095,1.59095,140900000.0
2008-09-17 11:41:00,1.59095,1.59095,1.5908,1.59085,83000000.0
2008-09-17 11:42:00,1.5909,1.59095,1.59085,1.59095,46200000.0
2008-09-17 11:43:00,1.5909,1.59095,1.5909,1.59095,41400000.0
2008-09-17 11:44:00,1.59095,1.59135,1.59095,1.5911,227199998.0
2008-09-17 11:45:00,1.5911,1.5914,1.591,1.5912,829299996.0
2008-09-17 11:46:00,1.5912,1.5914,1.59115,1.5914,322499998.0
2008-09-17 11:47:00,1.5914,1.5915,1.5913,1.5914,398999999.0
2008-09-17 11:48:00,1.5914,1.5914,1.59125,1.5913,265899997.0
2008-09-17 11:49:00,1.5913,1.59145,1.59115,1.59115,243900000.0
2008-09-17 11:50:00,1.59115,1.5913,1.5911,1.5913,292799999.0
2008-09-17 11:51:00,1.5913,1.5913,1.591,1.5911,509599996.0
2008-09-17 11:52:00,1.5911,1.5913,1.591,1.5911,722999997.0
2008-09-17 11:53:00,1.5911,1.59125,1.591,1.5912,303800002.0
2008-09-17 11:54:00,1.59115,1.5913,1.591,1.59105,1004400006.0
2008-09-17 11:55:00,1.5911,1.5912,1.591,1.59105,730399999.0
2008-09-17 11:56:00,1.591,1.59125,1.591,1.5912,796900004.0
2008-09-17 11:57:00,1.5912,1.5916,1.5912,1.59145,411799999.0
2008-09-17 11:58:00,1.59145,1.5917,1.59145,1.59155,170900000.0
2008-09-17 11:59:00,1.59155,1.5918,1.59155,1.5916,804800000.0
2008-09-17 12:00:00,1.5916,1.5916,1.5912,1.5913,639100000.0
2008-09-17 12:01:00,1.5913,1.5913,1.59105,1.5912,391000000.0
2008-09-17 12:02:00,1.5912,1.5917,1.5912,1.5915,468799999.0
2008-09-17 12:03:00,1.59155,1.59165,1.5915,1.59155,1110800013.0
2008-09-17 12:04:00,1.5915,1.59175,1.5915,1.5916,500800000.0
2008-09-17 12:05:00,1.59165,1.5917,1.5916,1.5917,466800000.0
2008-09-17 12:06:00,1.5917,1.5917,1.5916,1.5917,198500000.0
2008-09-17 12:07:00,1.5917,1.5917,1.59125,1.59135,867499993.0
2008-09-17 12:08:00,1.5913,1.5914,1.5913,1.5913,206599999.0
2008-09-17 12:09:00,1.5913,1.5913,1.5912,1.5912,216100000.0
2008-09-17 12:10:00,1.5912,1.5912,1.5912,1.5912,165300000.0
2008-09-17 12:11:00,1.5912,1.5912,1.5909,1.5909,524499995.0
2008-09-17 12:12:00,1.5909,1.59095,1.5909,1.59095,77300001.0
2008-09-17 12:13:00,1.5909,1.5914,1.5908,1.59105,485300000.0
2008-09-17 12:14:00,1.59105,1.59125,1.59095,1.591,690999997.0
2008-09-17 12:15:00,1.591,1.5912,1.5908,1.591,548799996.0
2008-09-17 12:16:00,1.591,1.5917,1.591,1.5912,747899994.0
2008-09-17 12:17:00,1.5912,1.59135,1.591,1.591,707099996.0
2008-09-17 12:18:00,1.5911,1.59125,1.591,1.591,418100002.0
2008-09-17 12:19:00,1.591,1.591,1.5904,1.5906,834299998.0
2008-09-17 12:20:00,1.5906,1.5906,1.5897,1.5897,1180899996.0
2008-09-17 12:21:00,1.5897,1.5898,1.589,1.5893,942299995.0
2008-09-17 12:22:00,1.5893,1.5894,1.58915,1.5892,503100000.0
2008-09-17 12:23:00,1.5892,1.58945,1.5891,1.5893,274200000.0
2008-09-17 12:24:00,1.5893,1.5893,1.5892,1.5892,119000000.0
2008-09-17 12:25:00,1.58915,1.58915,1.5885,1.5886,345900001.0
2008-09-17 12:26:00,1.5886,1.5894,1.5885,1.5892,282200000.0
2008-09-17 12:27:00,1.5892,1.58935,1.5892,1.58925,252099999.0
2008-09-17 12:28:00,1.58915,1.5893,1.589,1.589,370900000.0
2008-09-17 12:29:00,1.58905,1.5896,1.589,1.58955,611099996.0
2008-09-17 12:30:00,1.58955,1.5898,1.58955,1.5897,976000000.0
2008-09-17 12:31:00,1.5897,1.5902,1.5897,1.5902,935300004.0
2008-09-17 12:32:00,1.59015,1.5903,1.59,1.5902,556899993.0
2008-09-17 12:33:00,1.59025,1.5905,1.5902,1.59035,640200000.0
2008-09-17 12:34:00,1.5903,1.59035,1.59,1.59,220500000.0
2008-09-17 12:35:00,1.59,1.59,1.58965,1.59,450000002.0
2008-09-17 12:36:00,1.59,1.59015,1.58995,1.5901,162900000.0
2008-09-17 12:37:00,1.5901,1.5906,1.5901,1.5904,273100000.0
2008-09-17 12:38:00,1.5904,1.5906,1.59015,1.59025,635599998.0
2008-09-17 12:39:00,1.59025,1.59035,1.5899,1.5901,1082500003.0
2008-09-17 12:40:00,1.5901,1.59045,1.5901,1.59035,1289799994.0
2008-09-17 12:41:00,1.59035,1.5904,1.5902,1.59035,903499993.0
2008-09-17 12:42:00,1.5904,1.59055,1.59035,1.5905,625600002.0
2008-09-17 12:43:00,1.5905,1.59075,1.5905,1.5906,1107799998.0
2008-09-17 12:44:00,1.5906,1.59125,1.5906,1.59125,1127300001.0
2008-09-17 12:45:00,1.59125,1.5915,1.5912,1.5913,934799992.0
2008-09-17 12:46:00,1.5913,1.59135,1.59105,1.5912,582799998.0
2008-09-17 12:47:00,1.5912,1.5916,1.5912,1.5915,524200002.0
2008-09-17 12:48:00,1.5915,1.5918,1.59125,1.5918,530799999.0
2008-09-17 12:49:00,1.59175,1.59185,1.5916,1.59175,227200000.0
2008-09-17 12:50:00,1.5917,1.59175,1.5912,1.59135,820100007.0
2008-09-17 12:51:00,1.59135,1.59135,1.59105,1.5911,920899998.0
2008-09-17 12:52:00,1.5911,1.5913,1.5909,1.5912,609000000.0
2008-09-17 12:53:00,1.5913,1.5913,1.5911,1.5912,609000000.0
2008-09-17 12:54:00,1.5913,1.5913,1.591,1.5913,448700001.0
2008-09-17 12:55:00,1.5913,1.5913,1.5908,1.5911,544100001.0
2008-09-17 12:56:00,1.5909,1.59125,1.5908,1.59125,1117499999.0
2008-09-17 12:57:00,1.59125,1.5915,1.5911,1.59145,375099999.0
2008-09-17 12:58:00,1.59145,1.59175,1.59135,1.5914,781200004.0
2008-09-17 12:59:00,1.5914,1.5915,1.59135,1.59135,999599993.0
2008-09-17 13:00:00,1.59135,1.59165,1.59135,1.5915,2030999999.0
2008-09-17 13:01:00,1.59155,1.5918,1.59155,1.5917,573499996.0
2008-09-17 13:02:00,1.5917,1.5919,1.5915,1.5915,289800000.0
2008-09-17 13:03:00,1.59165,1.59195,1.59165,1.5919,871900000.0
2008-09-17 13:04:00,1.5919,1.59245,1.5918,1.5918,796200005.0
2008-09-17 13:05:00,1.5918,1.5925,1.5918,1.5923,558500001.0
2008-09-17 13:06:00,1.5923,1.5926,1.59215,1.5923,997499991.0
2008-09-17 13:07:00,1.5923,1.59295,1.5921,1.5929,1392200003.0
2008-09-17 13:08:00,1.5929,1.59295,1.5926,1.5928,456900002.0
2008-09-17 13:09:00,1.5928,1.59325,1.5926,1.5932,1825500022.0
2008-09-17 13:10:00,1.5932,1.59325,1.5927,1.59275,865599994.0
2008-09-17 13:11:00,1.5927,1.5935,1.5927,1.5934,750999997.0
2008-09-17 13:12:00,1.59345,1.5936,1.5932,1.5932,762100001.0
2008-09-17 13:13:00,1.5932,1.59385,1.5932,1.5938,1169300004.0
2008-09-17 13:14:00,1.5938,1.594,1.5937,1.59375,1424000007.0
2008-09-17 13:15:00,1.59375,1.5939,1.5936,1.5938,941500010.0
2008-09-17 13:16:00,1.59365,1.5939,1.59335,1.5937,317300000.0
2008-09-17 13:17:00,1.5937,1.59375,1.5932,1.5935,487700000.0
2008-09-17 13:18:00,1.5935,1.59415,1.59345,1.59385,905300000.0
2008-09-17 13:19:00,1.59375,1.5939,1.5935,1.59365,407400000.0
2008-09-17 13:20:00,1.59365,1.5937,1.59335,1.59345,306000000.0
2008-09-17 13:21:00,1.59335,1.59345,1.59295,1.593,298600002.0
2008-09-17 13:22:00,1.593,1.59315,1.593,1.5931,257999999.0
2008-09-17 13:23:00,1.5931,1.59315,1.59285,1.5929,136200000.0
2008-09-17 13:24:00,1.5929,1.5929,1.5927,1.59275,566999996.0
2008-09-17 13:25:00,1.59275,1.5928,1.5926,1.5928,1096100016.0
2008-09-17 13:26:00,1.5928,1.593,1.59265,1.5928,928099996.0
2008-09-17 13:27:00,1.5928,1.593,1.5927,1.5929,899100002.0
2008-09-17 13:28:00,1.5929,1.5929,1.59255,1.59275,1168900006.0
2008-09-17 13:29:00,1.59265,1.59275,1.59245,1.59255,1200300001.0
2008-09-17 13:30:00,1.59255,1.59265,1.59245,1.5926,763399996.0
2008-09-17 13:31:00,1.5926,1.5926,1.59235,1.5925,753600000.0
2008-09-17 13:32:00,1.5925,1.5927,1.5924,1.5925,632599997.0
2008-09-17 13:33:00,1.5925,1.5925,1.5922,1.5923,747700005.0
2008-09-17 13:34:00,1.5923,1.5925,1.59225,1.5923,550700003.0
2008-09-17 13:35:00,1.5923,1.5926,1.5922,1.5924,417300004.0
2008-09-17 13:36:00,1.5924,1.59245,1.5922,1.5923,571100002.0
2008-09-17 13:37:00,1.5923,1.5924,1.59205,1.5923,627700001.0
2008-09-17 13:38:00,1.5923,1.5925,1.5921,1.5925,654400007.0
2008-09-17 13:39:00,1.5922,1.5925,1.5922,1.5924,741199998.0
2008-09-17 13:40:00,1.5924,1.5925,1.59215,1.5922,708499997.0
2008-09-17 13:41:00,1.5922,1.5922,1.592,1.5921,645299998.0
2008-09-17 13:42:00,1.5922,1.5924,1.59205,1.5923,512499996.0
2008-09-17 13:43:00,1.5923,1.5923,1.5923,1.5923,40100000.0
2008-09-17 13:44:00,1.59235,1.5924,1.5921,1.5922,260600001.0
2008-09-17 13:45:00,1.5922,1.59225,1.59195,1.5922,699299991.0
2008-09-17 13:46:00,1.5922,1.5922,1.5915,1.59155,622700001.0
2008-09-17 13:47:00,1.59155,1.592,1.59145,1.592,481600001.0
2008-09-17 13:48:00,1.592,1.5923,1.59185,1.59195,854299998.0
2008-09-17 13:49:00,1.592,1.5922,1.5919,1.5921,666000001.0
2008-09-17 13:50:00,1.5921,1.5928,1.5921,1.5928,388100001.0
2008-09-17 13:51:00,1.5928,1.5928,1.59245,1.5927,435100004.0
2008-09-17 13:52:00,1.5926,1.59265,1.59225,1.5925,350799999.0
2008-09-17 13:53:00,1.59255,1.5927,1.59245,1.59265,368099999.0
2008-09-17 13:54:00,1.5927,1.5928,1.59245,1.5927,625900000.0
2008-09-17 13:55:00,1.5927,1.5929,1.59255,1.5928,397999999.0
2008-09-17 13:56:00,1.5928,1.59295,1.59275,1.5928,526299999.0
2008-09-17 13:57:00,1.5928,1.593,1.5928,1.593,186900000.0
2008-09-17 13:58:00,1.593,1.593,1.593,1.593,47800000.0
2008-09-17 13:59:00,1.593,1.59335,1.593,1.5932,82600000.0
2008-09-17 14:00:00,1.5932,1.5932,1.59295,1.59295,155600000.0
2008-09-17 14:01:00,1.59285,1.593,1.59255,1.59295,454499996.0
2008-09-17 14:02:00,1.59285,1.59295,1.59275,1.5929,384799996.0
2008-09-17 14:03:00,1.5929,1.59295,1.59265,1.59275,287700000.0
2008-09-17 14:04:00,1.59275,1.59275,1.59265,1.5927,234500000.0
2008-09-17 14:05:00,1.5927,1.5928,1.59255,1.5927,289600001.0
2008-09-17 14:06:00,1.5927,1.593,1.59255,1.5928,546500008.0
2008-09-17 14:07:00,1.5928,1.593,1.5928,1.593,919599995.0
2008-09-17 14:08:00,1.59285,1.5933,1.59285,1.5931,1228300000.0
2008-09-17 14:09:00,1.5931,1.5931,1.5924,1.5924,422000001.0
2008-09-17 14:10:00,1.5924,1.5924,1.5923,1.5924,248300000.0
2008-09-17 14:11:00,1.5924,1.5924,1.59195,1.592,512900000.0
2008-09-17 14:12:00,1.592,1.5921,1.5917,1.5921,615099994.0
2008-09-17 14:13:00,1.5921,1.5922,1.592,1.5921,656900008.0
2008-09-17 14:14:00,1.5921,1.5921,1.592,1.592,759799998.0
2008-09-17 14:15:00,1.592,1.5922,1.592,1.592,329000001.0
2008-09-17 14:16:00,1.5921,1.5922,1.5919,1.592,168900000.0
2008-09-17 14:17:00,1.592,1.592,1.5916,1.5916,358400000.0
2008-09-17 14:18:00,1.5916,1.5916,1.5912,1.5912,613899996.0
2008-09-17 14:19:00,1.5912,1.5912,1.59045,1.5906,799899989.0
2008-09-17 14:20:00,1.5906,1.591,1.5905,1.5906,827899996.0
2008-09-17 14:21:00,1.5906,1.5909,1.59045,1.5907,529800000.0
2008-09-17 14:22:00,1.5907,1.5908,1.59045,1.5906,549800000.0
2008-09-17 14:23:00,1.5906,1.5908,1.5905,1.5906,561599997.0
2008-09-17 14:24:00,1.5906,1.5906,1.5902,1.5903,515399999.0
2008-09-17 14:25:00,1.5903,1.59055,1.5902,1.59055,319900000.0
2008-09-17 14:26:00,1.5906,1.5906,1.5903,1.5906,808099997.0
2008-09-17 14:27:00,1.5906,1.5909,1.5904,1.59065,643100002.0
2008-09-17 14:28:00,1.59065,1.5908,1.59045,1.5906,412000002.0
2008-09-17 14:29:00,1.5906,1.5907,1.5896,1.5897,353399998.0
2008-09-17 14:30:00,1.5897,1.5902,1.58925,1.5895,995899983.0
2008-09-17 14:31:00,1.5895,1.5898,1.5895,1.5896,808399997.0
2008-09-17 14:32:00,1.5897,1.59,1.58955,1.5899,707700000.0
2008-09-17 14:33:00,1.5899,1.5902,1.5898,1.59,291700000.0
2008-09-17 14:34:00,1.59,1.5905,1.5898,1.5902,532499998.0
2008-09-17 14:35:00,1.5902,1.5902,1.5896,1.59,750099993.0
2008-09-17 14:36:00,1.59,1.5903,1.5895,1.5899,795299997.0
2008-09-17 14:37:00,1.5899,1.5902,1.5895,1.5902,767399997.0
2008-09-17 14:38:00,1.5903,1.5903,1.58965,1.5897,910599995.0
2008-09-17 14:39:00,1.5897,1.5899,1.58885,1.589,662099995.0
2008-09-17 14:40:00,1.5891,1.5895,1.5889,1.589,861899999.0
2008-09-17 14:41:00,1.589,1.5892,1.5886,1.589,730999996.0
2008-09-17 14:42:00,1.589,1.5893,1.5888,1.5888,636400000.0
2008-09-17 14:43:00,1.5888,1.5889,1.58855,1.5886,1069200007.0
2008-09-17 14:44:00,1.5886,1.5886,1.5878,1.5883,1067499991.0
2008-09-17 14:45:00,1.5883,1.5888,1.5883,1.5888,498799999.0
2008-09-17 14:46:00,1.5888,1.589,1.5885,1.589,764999993.0
2008-09-17 14:47:00,1.589,1.58945,1.589,1.5893,405699998.0
2008-09-17 14:48:00,1.5893,1.5894,1.5893,1.5893,209300000.0
2008-09-17 14:49:00,1.5894,1.58945,1.58895,1.5891,311400000.0
2008-09-17 14:50:00,1.5891,1.58935,1.5889,1.5893,780799997.0
2008-09-17 14:51:00,1.5893,1.5894,1.5891,1.5894,709799998.0
2008-09-17 14:52:00,1.5894,1.5904,1.5894,1.5903,1077299998.0
2008-09-17 14:53:00,1.5903,1.5903,1.5898,1.5899,1223399996.0
2008-09-17 14:54:00,1.58995,1.59,1.5895,1.59,886599992.0
2008-09-17 14:55:00,1.59,1.5901,1.5897,1.5898,748899998.0
2008-09-17 14:56:00,1.5898,1.5898,1.5893,1.5895,1086199995.0
2008-09-17 14:57:00,1.5895,1.5898,1.5895,1.5897,971399994.0
2008-09-17 14:58:00,1.5897,1.58975,1.589,1.5892,934299995.0
2008-09-17 14:59:00,1.58925,1.5893,1.5884,1.58845,827399998.0
2008-09-17 15:00:00,1.58845,1.5889,1.58835,1.5887,1246699985.0
2008-09-17 15:01:00,1.5887,1.5891,1.5883,1.5883,671699998.0
2008-09-17 15:02:00,1.5882,1.5883,1.58805,1.5881,1043199995.0
2008-09-17 15:03:00,1.5881,1.5882,1.58785,1.588,505400000.0
2008-09-17 15:04:00,1.588,1.5883,1.5878,1.5883,578449445.0
2008-09-17 15:05:00,1.5884,1.5888,1.5883,1.5888,1286300004.0
2008-09-17 15:06:00,1.5888,1.589,1.5886,1.5889,598599999.0
2008-09-17 15:07:00,1.5889,1.5889,1.5882,1.5883,539600000.0
2008-09-17 15:08:00,1.5883,1.5885,1.5881,1.5882,525900002.0
2008-09-17 15:09:00,1.5882,1.5884,1.58795,1.588,475347240.0
2008-09-17 15:10:00,1.588,1.588,1.5875,1.58755,388100000.0
2008-09-17 15:11:00,1.5875,1.5878,1.5873,1.5873,156400000.0
2008-09-17 15:12:00,1.5873,1.58735,1.5871,1.5873,763300005.0
2008-09-17 15:13:00,1.5873,1.5879,1.5873,1.5877,874700001.0
2008-09-17 15:14:00,1.5877,1.5878,1.5871,1.5873,914200007.0
2008-09-17 15:15:00,1.5873,1.5875,1.5864,1.5866,828800000.0
2008-09-17 15:16:00,1.5866,1.5866,1.58595,1.5863,621600000.0
2008-09-17 15:17:00,1.5863,1.587,1.5861,1.5868,431700000.0
2008-09-17 15:18:00,1.5868,1.5871,1.5866,1.587,888500001.0
2008-09-17 15:19:00,1.58705,1.58775,1.587,1.58775,341600000.0
2008-09-17 15:20:00,1.5877,1.5878,1.5873,1.5874,678699996.0
2008-09-17 15:21:00,1.5874,1.5875,1.5873,1.5873,369999998.0
2008-09-17 15:22:00,1.58735,1.5875,1.5866,1.58695,668200000.0
2008-09-17 15:23:00,1.5866,1.5875,1.5865,1.5872,1282899992.0
2008-09-17 15:24:00,1.5872,1.5877,1.587,1.5876,997999993.0
2008-09-17 15:25:00,1.5875,1.5879,1.5874,1.5878,832999997.0
2008-09-17 15:26:00,1.58795,1.588,1.5874,1.5876,1100799990.0
2008-09-17 15:27:00,1.5876,1.5877,1.587,1.587,1074199985.0
2008-09-17 15:28:00,1.5871,1.5872,1.58665,1.5868,853600000.0
2008-09-17 15:29:00,1.5868,1.5869,1.5866,1.5867,801699995.0
2008-09-17 15:30:00,1.5867,1.587,1.5866,1.587,794899999.0
2008-09-17 15:31:00,1.587,1.5872,1.58645,1.58655,728800000.0
2008-09-17 15:32:00,1.58655,1.58665,1.58625,1.5863,639299999.0
2008-09-17 15:33:00,1.5863,1.5863,1.5856,1.5856,1202999997.0
2008-09-17 15:34:00,1.5857,1.5862,1.5856,1.58615,807400000.0
2008-09-17 15:35:00,1.58615,1.5862,1.5855,1.5856,907999999.0
2008-09-17 15:36:00,1.5856,1.5865,1.5855,1.5865,1602400005.0
2008-09-17 15:37:00,1.5865,1.5866,1.5862,1.58625,1818299998.0
2008-09-17 15:38:00,1.58625,1.58635,1.5858,1.5862,740499998.0
2008-09-17 15:39:00,1.5862,1.5868,1.586,1.58675,751000000.0
2008-09-17 15:40:00,1.58675,1.58695,1.58635,1.58695,697400000.0
2008-09-17 15:41:00,1.58695,1.5887,1.5867,1.5885,740900000.0
2008-09-17 15:42:00,1.5885,1.5899,1.58835,1.58925,640800000.0
2008-09-17 15:43:00,1.58925,1.5897,1.58845,1.5897,548400000.0
2008-09-17 15:44:00,1.5897,1.5904,1.5894,1.5895,773400000.0
2008-09-17 15:45:00,1.5895,1.5895,1.5888,1.58905,459399999.0
2008-09-17 15:46:00,1.58905,1.58905,1.5879,1.5883,765300000.0
2008-09-17 15:47:00,1.5883,1.5887,1.5874,1.5877,1241500000.0
2008-09-17 15:48:00,1.5878,1.5882,1.5871,1.588,611600000.0
2008-09-17 15:49:00,1.588,1.5884,1.5873,1.5881,813500000.0
2008-09-17 15:50:00,1.5881,1.5881,1.5869,1.5869,724000000.0
2008-09-17 15:51:00,1.5868,1.5872,1.5868,1.5869,922100000.0
2008-09-17 15:52:00,1.5869,1.58765,1.5869,1.5875,1185700000.0
2008-09-17 15:53:00,1.5875,1.5878,1.5872,1.5872,758500000.0
2008-09-17 15:54:00,1.5872,1.5886,1.5871,1.5886,840000000.0
2008-09-17 15:55:00,1.5886,1.5886,1.588,1.58805,766399999.0
2008-09-17 15:56:00,1.588,1.58895,1.588,1.5884,507899999.0
2008-09-17 15:57:00,1.5884,1.58885,1.58835,1.5886,431700000.0
2008-09-17 15:58:00,1.5885,1.5886,1.5882,1.58835,482700000.0
2008-09-17 15:59:00,1.5883,1.58885,1.5883,1.5887,1072199991.0
2008-09-17 16:00:00,1.5887,1.5902,1.5886,1.5899,1421199997.0
2008-09-17 16:01:00,1.5899,1.58995,1.58895,1.5892,851000003.0
2008-09-17 16:02:00,1.5892,1.5893,1.589,1.5892,707799997.0
2008-09-17 16:03:00,1.5892,1.5897,1.5892,1.5895,900800000.0
2008-09-17 16:04:00,1.5895,1.5895,1.5889,1.58925,720474999.0
2008-09-17 16:05:00,1.58925,1.58945,1.589,1.58915,704199998.0
2008-09-17 16:06:00,1.58915,1.58955,1.5891,1.5891,1038000001.0
2008-09-17 16:07:00,1.5891,1.5896,1.589,1.58955,1135500000.0
2008-09-17 16:08:00,1.58955,1.5901,1.58955,1.5898,605299998.0
2008-09-17 16:09:00,1.5898,1.5898,1.5892,1.5894,641900001.0
2008-09-17 16:10:00,1.5894,1.5895,1.5892,1.5893,809399999.0
2008-09-17 16:11:00,1.5892,1.5895,1.5891,1.5891,608999999.0
2008-09-17 16:12:00,1.5891,1.58915,1.589,1.589,965600013.0
2008-09-17 16:13:00,1.589,1.58905,1.5888,1.5888,2080200016.0
2008-09-17 16:14:00,1.5888,1.58905,1.5887,1.58905,1602100005.0
2008-09-17 16:15:00,1.58905,1.5893,1.589,1.5891,585200000.0
2008-09-17 16:16:00,1.5891,1.5891,1.5883,1.5886,989900000.0
2008-09-17 16:17:00,1.58835,1.58835,1.5875,1.5875,972400000.0
2008-09-17 16:18:00,1.5875,1.58795,1.58725,1.58725,606800001.0
2008-09-17 16:19:00,1.587,1.5873,1.58655,1.5872,883100000.0
2008-09-17 16:20:00,1.5872,1.5873,1.5864,1.5866,1203099994.0
2008-09-17 16:21:00,1.5866,1.58675,1.5864,1.5865,763199997.0
2008-09-17 16:22:00,1.5866,1.5869,1.58655,1.5868,1155199993.0
2008-09-17 16:23:00,1.5868,1.5871,1.5865,1.58655,653599997.0
2008-09-17 16:24:00,1.5866,1.5867,1.5862,1.5864,512999997.0
2008-09-17 16:25:00,1.58645,1.5868,1.5861,1.5868,793000000.0
2008-09-17 16:26:00,1.5867,1.5869,1.5862,1.5869,899900000.0
2008-09-17 16:27:00,1.5869,1.5876,1.5869,1.5876,658700000.0
2008-09-17 16:28:00,1.5876,1.5885,1.5875,1.5884,673300000.0
2008-09-17 16:29:00,1.5884,1.58855,1.5881,1.5882,687300000.0
2008-09-17 16:30:00,1.5882,1.5885,1.588,1.5884,674800000.0
2008-09-17 16:31:00,1.5884,1.5891,1.5884,1.5887,712000000.0
2008-09-17 16:32:00,1.5887,1.5889,1.58795,1.58795,750400000.0
2008-09-17 16:33:00,1.58795,1.58815,1.5878,1.58815,450300000.0
2008-09-17 16:34:00,1.5881,1.58835,1.58805,1.5882,638900000.0
2008-09-17 16:35:00,1.5883,1.5885,1.5881,1.5881,927500000.0
2008-09-17 16:36:00,1.5881,1.5882,1.58715,1.5874,767400000.0
2008-09-17 16:37:00,1.5874,1.5877,1.587,1.587,677100000.0
2008-09-17 16:38:00,1.587,1.5871,1.5866,1.5868,701399999.0
2008-09-17 16:39:00,1.5868,1.5874,1.58625,1.5874,713299999.0
2008-09-17 16:40:00,1.5874,1.58785,1.5873,1.5878,674300000.0
2008-09-17 16:41:00,1.5878,1.5882,1.58765,1.58795,873400001.0
2008-09-17 16:42:00,1.58795,1.58795,1.5873,1.5876,689600000.0
2008-09-17 16:43:00,1.5876,1.5876,1.5873,1.58755,683900000.0
2008-09-17 16:44:00,1.58755,1.5884,1.58755,1.58835,465299999.0
2008-09-17 16:45:00,1.5884,1.5884,1.5877,1.5879,914299999.0
2008-09-17 16:46:00,1.5879,1.588,1.58745,1.58765,993300000.0
2008-09-17 16:47:00,1.58765,1.58815,1.5875,1.5879,1138300000.0
2008-09-17 16:48:00,1.5879,1.5879,1.58725,1.5874,667699999.0
2008-09-17 16:49:00,1.5874,1.5877,1.5869,1.587,935000000.0
2008-09-17 16:50:00,1.587,1.5871,1.5866,1.587,2080200016.0
2008-09-17 16:51:00,1.587,1.5874,1.5869,1.5872,1297599997.0
2008-09-17 16:52:00,1.5872,1.58725,1.5871,1.58715,667699997.0
2008-09-17 16:53:00,1.5871,1.58715,1.587,1.5871,776900002.0
2008-09-17 16:54:00,1.5871,1.5872,1.5867,1.5872,736999999.0
2008-09-17 16:55:00,1.5872,1.5874,1.5866,1.5866,821700000.0
2008-09-17 16:56:00,1.5866,1.5868,1.5866,1.58665,731300000.0
2008-09-17 16:57:00,1.5866,1.5868,1.5866,1.5867,826400000.0
2008-09-17 16:58:00,1.5867,1.58675,1.58655,1.5867,818200000.0
2008-09-17 16:59:00,1.5867,1.5867,1.5865,1.5866,467600000.0
2008-09-17 17:00:00,1.5866,1.58675,1.586,1.5863,675800000.0
2008-09-17 17:01:00,1.5863,1.5863,1.5857,1.5858,771600000.0
2008-09-17 17:02:00,1.5858,1.5858,1.585,1.585,568900000.0
2008-09-17 17:03:00,1.5851,1.5851,1.58465,1.585,790999999.0
2008-09-17 17:04:00,1.585,1.585,1.58455,1.5847,912900000.0
2008-09-17 17:05:00,1.58475,1.5851,1.5846,1.58505,775400000.0
2008-09-17 17:06:00,1.58505,1.5851,1.5848,1.5849,636200000.0
2008-09-17 17:07:00,1.5849,1.5849,1.58415,1.5844,622600000.0
2008-09-17 17:08:00,1.5844,1.5845,1.5842,1.5842,378200000.0
2008-09-17 17:09:00,1.5842,1.5844,1.5832,1.5835,653185000.0
2008-09-17 17:10:00,1.5835,1.5838,1.5833,1.58345,883999997.0
2008-09-17 17:11:00,1.58345,1.5837,1.58305,1.5831,662999999.0
2008-09-17 17:12:00,1.58305,1.5832,1.58265,1.583,557800001.0
2008-09-17 17:13:00,1.583,1.5848,1.583,1.5847,872600001.0
2008-09-17 17:14:00,1.5848,1.585,1.58395,1.584,707400002.0
2008-09-17 17:15:00,1.584,1.584,1.5835,1.5835,449099999.0
2008-09-17 17:16:00,1.5835,1.58355,1.5833,1.5835,458800000.0
2008-09-17 17:17:00,1.5835,1.58395,1.5834,1.5835,488400000.0
2008-09-17 17:18:00,1.5835,1.5837,1.5831,1.5833,1244799998.0
2008-09-17 17:19:00,1.5833,1.58345,1.5828,1.5828,1058399997.0
2008-09-17 17:20:00,1.5828,1.5831,1.5825,1.5827,1032099995.0
2008-09-17 17:21:00,1.5827,1.5832,1.5825,1.5828,832899999.0
2008-09-17 17:22:00,1.5828,1.5831,1.58245,1.5829,773999999.0
2008-09-17 17:23:00,1.58305,1.5834,1.58295,1.5832,492800000.0
2008-09-17 17:24:00,1.5832,1.5838,1.58315,1.5838,556000000.0
2008-09-17 17:25:00,1.5838,1.5838,1.583,1.583,562100000.0
2008-09-17 17:26:00,1.58315,1.5832,1.58275,1.5828,493000000.0
2008-09-17 17:27:00,1.5828,1.58285,1.58255,1.58265,458699998.0
2008-09-17 17:28:00,1.58265,1.5828,1.5822,1.5825,552713054.0
2008-09-17 17:29:00,1.5824,1.5824,1.58135,1.5814,627650002.0
2008-09-17 17:30:00,1.5814,1.5823,1.5814,1.5818,856600001.0
2008-09-17 17:31:00,1.5818,1.5821,1.58135,1.5815,622600000.0
2008-09-17 17:32:00,1.58155,1.58255,1.58145,1.58245,643200000.0
2008-09-17 17:33:00,1.5825,1.58305,1.58245,1.583,973199998.0
2008-09-17 17:34:00,1.58305,1.5836,1.58295,1.5835,1018599992.0
2008-09-17 17:35:00,1.5835,1.5835,1.58265,1.5828,1071900002.0
2008-09-17 17:36:00,1.58285,1.5837,1.58195,1.58195,1135799995.0
2008-09-17 17:37:00,1.582,1.5823,1.58145,1.5818,1054000001.0
2008-09-17 17:38:00,1.5818,1.5828,1.5816,1.5828,625100000.0
2008-09-17 17:39:00,1.58265,1.5836,1.58265,1.5835,1243799996.0
2008-09-17 17:40:00,1.5835,1.5836,1.583,1.58325,660399998.0
2008-09-17 17:41:00,1.58315,1.5832,1.58225,1.5823,893000003.0
2008-09-17 17:42:00,1.5823,1.58335,1.5823,1.58305,922800001.0
2008-09-17 17:43:00,1.5831,1.5834,1.5826,1.5834,656799999.0
2008-09-17 17:44:00,1.5834,1.5835,1.583,1.5832,385000000.0
2008-09-17 17:45:00,1.5832,1.5839,1.5832,1.5837,348800000.0
2008-09-17 17:46:00,1.58375,1.5842,1.58335,1.5842,749600000.0
2008-09-17 17:47:00,1.5842,1.58455,1.58375,1.5839,765599999.0
2008-09-17 17:48:00,1.58395,1.58395,1.5834,1.5837,558400000.0
2008-09-17 17:49:00,1.5837,1.5843,1.5837,1.5842,567199999.0
2008-09-17 17:50:00,1.5842,1.58435,1.584,1.584,300600002.0
2008-09-17 17:51:00,1.5841,1.5841,1.58305,1.5831,1281999992.0
2008-09-17 17:52:00,1.583,1.58335,1.583,1.583,1165399985.0
2008-09-17 17:53:00,1.583,1.58365,1.583,1.5833,938799995.0
2008-09-17 17:54:00,1.5833,1.5835,1.5833,1.5834,703300000.0
2008-09-17 17:55:00,1.5834,1.5836,1.5833,1.5836,957199998.0
2008-09-17 17:56:00,1.5836,1.5836,1.5831,1.5835,432000000.0
2008-09-17 17:57:00,1.5835,1.5838,1.58345,1.5837,935199993.0
2008-09-17 17:58:00,1.58355,1.5837,1.5833,1.5836,564799999.0
2008-09-17 17:59:00,1.5836,1.584,1.5835,1.5839,419000000.0
2008-09-17 18:00:00,1.5839,1.5842,1.5839,1.5841,239600000.0
2008-09-17 18:01:00,1.5841,1.5841,1.5833,1.5833,618000000.0
2008-09-17 18:02:00,1.5833,1.5835,1.583,1.5832,660800000.0
2008-09-17 18:03:00,1.5832,1.5832,1.5823,1.5831,794999999.0
2008-09-17 18:04:00,1.5832,1.5835,1.5832,1.5832,418799999.0
2008-09-17 18:05:00,1.5832,1.5837,1.5832,1.58345,712600002.0
2008-09-17 18:06:00,1.5835,1.584,1.5834,1.5838,802200001.0
2008-09-17 18:07:00,1.5838,1.58415,1.5837,1.5838,712299999.0
2008-09-17 18:08:00,1.5838,1.5844,1.5837,1.584,613199998.0
2008-09-17 18:09:00,1.58405,1.5842,1.58385,1.5841,409200003.0
2008-09-17 18:10:00,1.5841,1.5847,1.5841,1.5845,665600000.0
2008-09-17 18:11:00,1.5845,1.5845,1.5843,1.5844,302099997.0
2008-09-17 18:12:00,1.5844,1.5844,1.5842,1.5844,835200003.0
2008-09-17 18:13:00,1.58445,1.58445,1.5841,1.5842,370600000.0
2008-09-17 18:14:00,1.5842,1.58515,1.5842,1.58485,651600000.0
2008-09-17 18:15:00,1.5849,1.5855,1.5849,1.5854,532800000.0
2008-09-17 18:16:00,1.5854,1.5856,1.5843,1.5846,526900000.0
2008-09-17 18:17:00,1.5846,1.5849,1.5846,1.5848,374000000.0
2008-09-17 18:18:00,1.5848,1.5848,1.584,1.5841,597799997.0
2008-09-17 18:19:00,1.5841,1.58425,1.584,1.5841,827999993.0
2008-09-17 18:20:00,1.5841,1.58495,1.5841,1.5849,487399996.0
2008-09-17 18:21:00,1.5849,1.58515,1.58485,1.5851,531800000.0
2008-09-17 18:22:00,1.5851,1.5851,1.5848,1.5848,891799985.0
2008-09-17 18:23:00,1.5848,1.5851,1.5848,1.5851,532400004.0
2008-09-17 18:24:00,1.585,1.5852,1.5848,1.58485,419799997.0
2008-09-17 18:25:00,1.5848,1.5856,1.58475,1.5852,502499999.0
2008-09-17 18:26:00,1.5852,1.5852,1.5846,1.5848,489000000.0
2008-09-17 18:27:00,1.5848,1.58485,1.5844,1.5845,475600000.0
2008-09-17 18:28:00,1.5845,1.58455,1.58405,1.5843,301000000.0
2008-09-17 18:29:00,1.58425,1.58435,1.58345,1.5835,376000000.0
2008-09-17 18:30:00,1.5835,1.584,1.5835,1.584,666400001.0
2008-09-17 18:31:00,1.584,1.58445,1.5838,1.5844,616300004.0
2008-09-17 18:32:00,1.5844,1.58445,1.584,1.5843,884400001.0
2008-09-17 18:33:00,1.5843,1.5843,1.58405,1.5843,1025799999.0
2008-09-17 18:34:00,1.5843,1.58445,1.5843,1.5844,793600000.0
2008-09-17 18:35:00,1.5845,1.58485,1.5842,1.58475,484600001.0
2008-09-17 18:36:00,1.5847,1.58475,1.5845,1.5845,729800005.0
2008-09-17 18:37:00,1.58425,1.5845,1.5838,1.58425,759300002.0
2008-09-17 18:38:00,1.5843,1.5845,1.5843,1.5845,372600000.0
2008-09-17 18:39:00,1.58455,1.5848,1.5844,1.5846,577400001.0
2008-09-17 18:40:00,1.5846,1.5846,1.58435,1.5844,558000000.0
2008-09-17 18:41:00,1.5844,1.5853,1.5844,1.5852,931199993.0
2008-09-17 18:42:00,1.5852,1.5855,1.5852,1.5854,1317800001.0
2008-09-17 18:43:00,1.5854,1.58595,1.5854,1.5859,482200001.0
2008-09-17 18:44:00,1.5859,1.58595,1.5855,1.5857,888999999.0
2008-09-17 18:45:00,1.5857,1.586,1.58535,1.58545,980399999.0
2008-09-17 18:46:00,1.5854,1.5855,1.58525,1.58545,603599998.0
2008-09-17 18:47:00,1.5854,1.5854,1.58515,1.5852,475200000.0
2008-09-17 18:48:00,1.5852,1.5852,1.58465,1.58465,651399995.0
2008-09-17 18:49:00,1.58475,1.58485,1.584,1.5844,611600000.0
2008-09-17 18:50:00,1.5844,1.5846,1.584,1.584,542600004.0
2008-09-17 18:51:00,1.584,1.584,1.5832,1.5832,1118099998.0
2008-09-17 18:52:00,1.5832,1.5835,1.5827,1.5835,903800001.0
2008-09-17 18:53:00,1.5835,1.5835,1.58215,1.58255,860399999.0
2008-09-17 18:54:00,1.5826,1.5827,1.5813,1.5815,1166600002.0
2008-09-17 18:55:00,1.5816,1.5822,1.5814,1.58185,586800000.0
2008-09-17 18:56:00,1.58175,1.5824,1.5817,1.5821,644600000.0
2008-09-17 18:57:00,1.5821,1.5822,1.5814,1.5818,700800000.0
2008-09-17 18:58:00,1.5818,1.5818,1.58115,1.58115,589600002.0
2008-09-17 18:59:00,1.5812,1.58135,1.5811,1.5813,289200000.0
2008-09-17 19:00:00,1.5813,1.5813,1.5807,1.5808,287300000.0
2008-09-17 19:01:00,1.5808,1.58125,1.5808,1.581,432600000.0
2008-09-17 19:02:00,1.581,1.58135,1.58085,1.5812,751500001.0
2008-09-17 19:03:00,1.5812,1.58225,1.5812,1.58225,850700000.0
2008-09-17 19:04:00,1.5822,1.5828,1.5822,1.58245,1169799981.0
2008-09-17 19:05:00,1.58255,1.58285,1.58255,1.5828,352799999.0
2008-09-17 19:06:00,1.5828,1.5829,1.5828,1.5829,394400000.0
2008-09-17 19:07:00,1.5829,1.5829,1.58225,1.58235,239699999.0
2008-09-17 19:08:00,1.5824,1.5831,1.5824,1.58305,827599994.0
2008-09-17 19:09:00,1.58305,1.58345,1.58275,1.58275,615800000.0
2008-09-17 19:10:00,1.5829,1.5829,1.5825,1.5827,434000002.0
2008-09-17 19:11:00,1.5827,1.5832,1.5827,1.5832,813600007.0
2008-09-17 19:12:00,1.58315,1.5834,1.5827,1.5832,761799996.0
2008-09-17 19:13:00,1.5832,1.5834,1.5829,1.58325,528299999.0
2008-09-17 19:14:00,1.5832,1.5832,1.58255,1.5827,1505600006.0
2008-09-17 19:15:00,1.5827,1.5828,1.5818,1.5827,806000001.0
2008-09-17 19:16:00,1.5827,1.583,1.5827,1.583,194000000.0
2008-09-17 19:17:00,1.5831,1.58325,1.58275,1.5828,387200000.0
2008-09-17 19:18:00,1.5828,1.5838,1.58255,1.5836,1127799993.0
2008-09-17 19:19:00,1.5837,1.5848,1.58315,1.58395,779800003.0
2008-09-17 19:20:00,1.58415,1.5848,1.5839,1.58475,610400000.0
2008-09-17 19:21:00,1.58475,1.58485,1.5837,1.5842,845400001.0
2008-09-17 19:22:00,1.5843,1.5843,1.5832,1.5838,822499998.0
2008-09-17 19:23:00,1.5838,1.5838,1.5829,1.5832,582200000.0
2008-09-17 19:24:00,1.5832,1.5838,1.5832,1.5832,543200000.0
2008-09-17 19:25:00,1.5832,1.5838,1.58305,1.5834,537700006.0
2008-09-17 19:26:00,1.5834,1.5834,1.5817,1.5819,715600000.0
2008-09-17 19:27:00,1.5819,1.58195,1.58075,1.58095,773400002.0
2008-09-17 19:28:00,1.5808,1.5814,1.5808,1.5813,923300007.0
2008-09-17 19:29:00,1.5814,1.5815,1.58125,1.5815,378200000.0
2008-09-17 19:30:00,1.5816,1.58275,1.58145,1.5819,634200000.0
2008-09-17 19:31:00,1.5819,1.5821,1.58145,1.5817,622600000.0
2008-09-17 19:32:00,1.5817,1.5821,1.5813,1.5815,1035800000.0
2008-09-17 19:33:00,1.5815,1.58155,1.58075,1.581,445900000.0
2008-09-17 19:34:00,1.581,1.58155,1.58065,1.58085,1183599998.0
2008-09-17 19:35:00,1.5808,1.58095,1.58065,1.5807,611600000.0
2008-09-17 19:36:00,1.5807,1.5807,1.5801,1.5804,491200000.0
2008-09-17 19:37:00,1.5804,1.581,1.58025,1.5805,527400000.0
2008-09-17 19:38:00,1.5805,1.58125,1.58025,1.5806,496300000.0
2008-09-17 19:39:00,1.5806,1.5811,1.5805,1.5811,414400000.0
2008-09-17 19:40:00,1.5812,1.5813,1.581,1.5812,250000000.0
2008-09-17 19:41:00,1.5812,1.5816,1.5811,1.5813,369200000.0
2008-09-17 19:42:00,1.5813,1.5824,1.58125,1.5823,721000002.0
2008-09-17 19:43:00,1.5823,1.58295,1.58205,1.5827,661700000.0
2008-09-17 19:44:00,1.58275,1.58325,1.58205,1.5825,453000000.0
2008-09-17 19:45:00,1.5825,1.5825,1.5811,1.5811,854900000.0
2008-09-17 19:46:00,1.58105,1.5821,1.58105,1.5821,936400003.0
2008-09-17 19:47:00,1.5821,1.5829,1.5821,1.5829,988000000.0
2008-09-17 19:48:00,1.5828,1.583,1.5817,1.5821,1162899995.0
2008-09-17 19:49:00,1.5821,1.5822,1.58145,1.5816,703000000.0
2008-09-17 19:50:00,1.5816,1.5817,1.5815,1.5817,960199995.0
2008-09-17 19:51:00,1.5818,1.5819,1.581,1.5817,667000000.0
2008-09-17 19:52:00,1.5817,1.5823,1.5815,1.5819,673599998.0
2008-09-17 19:53:00,1.58185,1.5825,1.5817,1.58225,691299998.0
2008-09-17 19:54:00,1.58245,1.58295,1.58215,1.58285,1043399989.0
2008-09-17 19:55:00,1.583,1.583,1.5819,1.5824,489000000.0
2008-09-17 19:56:00,1.58245,1.5828,1.58245,1.5827,489000000.0
2008-09-17 19:57:00,1.58245,1.5828,1.5824,1.5824,426000000.0
2008-09-17 19:58:00,1.5824,1.583,1.58235,1.5825,490600001.0
2008-09-17 19:59:00,1.5826,1.583,1.58195,1.5828,647300000.0
2008-09-17 20:00:00,1.58285,1.58365,1.58265,1.5833,867000006.0
2008-09-17 20:01:00,1.58355,1.5836,1.58235,1.5829,746599997.0
2008-09-17 20:02:00,1.5829,1.5837,1.58265,1.5836,494600000.0
2008-09-17 20:03:00,1.58375,1.584,1.583,1.5836,1065450003.0
2008-09-17 20:04:00,1.5839,1.5839,1.5805,1.582,833700006.0
2008-09-17 20:05:00,1.5821,1.5823,1.58155,1.58195,853000007.0
2008-09-17 20:06:00,1.58195,1.582,1.58145,1.58185,612200000.0
2008-09-17 20:07:00,1.5815,1.5821,1.5815,1.5819,433199997.0
2008-09-17 20:08:00,1.5819,1.582,1.5818,1.582,644099987.0
2008-09-17 20:09:00,1.582,1.5822,1.582,1.5822,528200003.0
2008-09-17 20:10:00,1.5822,1.5829,1.5822,1.5828,544600002.0
2008-09-17 20:11:00,1.5828,1.5832,1.5823,1.5829,800600000.0
2008-09-17 20:12:00,1.58305,1.5831,1.5826,1.5828,620400008.0
2008-09-17 20:13:00,1.5829,1.5835,1.5825,1.58325,591000000.0
2008-09-17 20:14:00,1.58325,1.5833,1.5825,1.583,585799999.0
2008-09-17 20:15:00,1.583,1.58315,1.5819,1.5819,422800000.0
2008-09-17 20:16:00,1.5819,1.5823,1.5813,1.582,1087399997.0
2008-09-17 20:17:00,1.582,1.58215,1.5816,1.5821,256508002.0
2008-09-17 20:18:00,1.5821,1.5828,1.582,1.5826,514400000.0
2008-09-17 20:19:00,1.5826,1.58385,1.5824,1.58365,685200000.0
2008-09-17 20:20:00,1.58355,1.5837,1.5831,1.5837,402000000.0
2008-09-17 20:21:00,1.5837,1.5837,1.5826,1.58275,838499999.0
2008-09-17 20:22:00,1.58275,1.58315,1.58245,1.583,602000000.0
2008-09-17 20:23:00,1.583,1.5832,1.5825,1.58285,177300002.0
2008-09-17 20:24:00,1.58285,1.5833,1.5824,1.5828,379100001.0
2008-09-17 20:25:00,1.5831,1.5831,1.58225,1.5825,483600000.0
2008-09-17 20:26:00,1.5824,1.5836,1.58225,1.5836,503000000.0
2008-09-17 20:27:00,1.5836,1.5843,1.5832,1.5837,517500001.0
2008-09-17 20:28:00,1.58385,1.58455,1.58385,1.58455,364000000.0
2008-09-17 20:29:00,1.58435,1.5847,1.5836,1.58375,851999999.0
2008-09-17 20:30:00,1.58375,1.5844,1.5836,1.5841,890799996.0
2008-09-17 20:31:00,1.5841,1.5841,1.58345,1.58345,1126100002.0
2008-09-17 20:32:00,1.58345,1.5838,1.5831,1.58365,427800000.0
2008-09-17 20:33:00,1.58365,1.5848,1.5836,1.5845,494399999.0
2008-09-17 20:34:00,1.5846,1.5852,1.5844,1.58495,347200000.0
2008-09-17 20:35:00,1.585,1.585,1.5842,1.5844,271800000.0
2008-09-17 20:36:00,1.5844,1.5844,1.58345,1.584,817799986.0
2008-09-17 20:37:00,1.584,1.5848,1.584,1.5847,797300002.0
2008-09-17 20:38:00,1.5847,1.58505,1.5843,1.58475,1243799995.0
2008-09-17 20:39:00,1.58485,1.5852,1.5844,1.5846,433400000.0
2008-09-17 20:40:00,1.5846,1.5846,1.58365,1.5838,339600000.0
2008-09-17 20:41:00,1.5839,1.5841,1.58315,1.5833,896100002.0
2008-09-17 20:42:00,1.58335,1.5836,1.5824,1.583,578400000.0
2008-09-17 20:43:00,1.583,1.58415,1.583,1.5839,972899995.0
2008-09-17 20:44:00,1.5839,1.585,1.5837,1.584,554200000.0
2008-09-17 20:45:00,1.584,1.5852,1.584,1.585,355700000.0
2008-09-17 20:46:00,1.58505,1.5851,1.58305,1.58315,705500000.0
2008-09-17 20:47:00,1.583,1.58525,1.583,1.5849,950899999.0
2008-09-17 20:48:00,1.5849,1.5853,1.5845,1.58525,787899999.0
2008-09-17 20:49:00,1.58525,1.58525,1.58465,1.5849,706499999.0
2008-09-17 20:50:00,1.5849,1.5849,1.5844,1.5845,377500000.0
2008-09-17 20:51:00,1.5846,1.5846,1.5842,1.5844,487800000.0
2008-09-17 20:52:00,1.5844,1.58455,1.5842,1.5843,276000000.0
2008-09-17 20:53:00,1.58435,1.58435,1.58405,1.5841,147200000.0
2008-09-17 20:54:00,1.58405,1.58405,1.5839,1.5839,236000000.0
2008-09-17 20:55:00,1.5839,1.5844,1.5838,1.5841,356400000.0
2008-09-17 20:56:00,1.5841,1.58415,1.5835,1.5837,369600000.0
2008-09-17 20:57:00,1.5837,1.5837,1.5806,1.58095,567400000.0
2008-09-17 20:58:00,1.581,1.5818,1.58095,1.5814,414099999.0
2008-09-17 20:59:00,1.5814,1.58165,1.5811,1.58145,169600000.0
2008-09-17 21:00:00,1.5815,1.5825,1.58145,1.5824,524100003.0
2008-09-17 21:01:00,1.5824,1.5827,1.5822,1.5824,1378199993.0
2008-09-17 21:02:00,1.5824,1.58325,1.58235,1.58315,418299999.0
2008-09-17 21:03:00,1.5831,1.5849,1.5831,1.58465,782300014.0
2008-09-17 21:04:00,1.5846,1.5852,1.5844,1.5844,278800000.0
2008-09-17 21:05:00,1.5844,1.5846,1.5841,1.58445,372000000.0
2008-09-17 21:06:00,1.58445,1.58455,1.5839,1.5845,308600000.0
2008-09-17 21:07:00,1.58455,1.58455,1.584,1.5842,329200000.0
2008-09-17 21:08:00,1.5842,1.5845,1.584,1.5843,235200000.0
2008-09-17 21:09:00,1.5844,1.58455,1.58395,1.58395,569400000.0
2008-09-17 21:10:00,1.584,1.58405,1.5836,1.58375,224200000.0
2008-09-17 21:11:00,1.5837,1.5843,1.5837,1.5841,309100000.0
2008-09-17 21:12:00,1.5841,1.5841,1.5838,1.5838,196800000.0
2008-09-17 21:13:00,1.5838,1.5842,1.5834,1.5835,292200000.0
2008-09-17 21:14:00,1.58355,1.5845,1.58355,1.58425,121400000.0
2008-09-17 21:15:00,1.58425,1.58465,1.5842,1.58465,297999999.0
2008-09-17 21:16:00,1.5846,1.58465,1.58315,1.5834,885200001.0
2008-09-17 21:17:00,1.5834,1.5834,1.5834,1.5834,19200000.0
2008-09-17 21:18:00,1.5834,1.5837,1.58335,1.5836,365100000.0
2008-09-17 21:19:00,1.5836,1.5836,1.58285,1.5833,520999999.0
2008-09-17 21:20:00,1.58325,1.58325,1.5831,1.5832,221799999.0
2008-09-17 21:21:00,1.5831,1.5831,1.5828,1.5828,97000000.0
2008-09-17 21:22:00,1.5828,1.583,1.5828,1.5828,350000003.0
2008-09-17 21:23:00,1.5828,1.58305,1.58255,1.5827,241600006.0
2008-09-17 21:24:00,1.5827,1.5827,1.58205,1.5821,211599999.0
2008-09-17 21:25:00,1.5822,1.58245,1.5822,1.5823,274300000.0
2008-09-17 21:26:00,1.5823,1.5825,1.5823,1.5823,550599997.0
2008-09-17 21:27:00,1.5823,1.58265,1.5822,1.5826,388500000.0
2008-09-17 21:28:00,1.5826,1.5829,1.5826,1.5828,113000000.0
2008-09-17 21:29:00,1.58285,1.58315,1.5828,1.58295,206600000.0
2008-09-17 21:30:00,1.58295,1.58365,1.5828,1.5832,320900000.0
2008-09-17 21:31:00,1.58325,1.58345,1.5828,1.5828,649199997.0
2008-09-17 21:32:00,1.5828,1.583,1.58265,1.58265,140000000.0
2008-09-17 21:33:00,1.58265,1.583,1.58265,1.583,82000000.0
2008-09-17 21:34:00,1.583,1.5836,1.583,1.5834,289000000.0
2008-09-17 21:35:00,1.5831,1.5832,1.58245,1.58245,449700000.0
2008-09-17 21:36:00,1.5826,1.583,1.5826,1.5827,248400000.0
2008-09-17 21:37:00,1.5827,1.5827,1.5824,1.5824,211200000.0
2008-09-17 21:38:00,1.5824,1.58255,1.5824,1.5825,134200000.0
2008-09-17 21:39:00,1.5825,1.5825,1.58175,1.58195,219000000.0
2008-09-17 21:40:00,1.582,1.58215,1.5816,1.5816,361400000.0
2008-09-17 21:41:00,1.5816,1.582,1.5816,1.58195,242400000.0
2008-09-17 21:42:00,1.5819,1.5824,1.5819,1.5822,614099998.0
2008-09-17 21:43:00,1.5821,1.5822,1.58125,1.5816,797200002.0
2008-09-17 21:44:00,1.58165,1.58165,1.58105,1.5813,309700000.0
2008-09-17 21:45:00,1.5814,1.58155,1.58025,1.5807,268500000.0
2008-09-17 21:46:00,1.5807,1.58075,1.58015,1.5803,254200000.0
2008-09-17 21:47:00,1.58035,1.5804,1.58005,1.5802,191100000.0
2008-09-17 21:48:00,1.5802,1.58045,1.57995,1.5802,426600000.0
2008-09-17 21:49:00,1.5802,1.5802,1.5797,1.5798,228100000.0
2008-09-17 21:50:00,1.57985,1.5799,1.5796,1.5799,190600000.0
2008-09-17 21:51:00,1.5796,1.57985,1.5792,1.5794,334950000.0
2008-09-17 21:52:00,1.5796,1.57975,1.5794,1.5796,245300000.0
2008-09-17 21:53:00,1.5796,1.5796,1.5794,1.5794,255100000.0
2008-09-17 21:54:00,1.5794,1.5794,1.5791,1.5792,278400000.0
2008-09-17 21:55:00,1.5792,1.57985,1.5792,1.5796,385800000.0
2008-09-17 21:56:00,1.5795,1.5804,1.5795,1.58,496599995.0
2008-09-17 21:57:00,1.5801,1.5803,1.5792,1.5796,268200000.0
2008-09-17 21:58:00,1.57955,1.58005,1.5794,1.5799,268200000.0
2008-09-17 21:59:00,1.5799,1.58005,1.5796,1.5799,233400000.0
2008-09-17 22:00:00,1.58,1.58055,1.57965,1.5803,199400000.0
2008-09-17 22:01:00,1.58035,1.58065,1.5802,1.5804,124700000.0
2008-09-17 22:02:00,1.5804,1.58155,1.5802,1.5815,333000000.0
2008-09-17 22:03:00,1.5815,1.58205,1.5814,1.5818,108200000.0
2008-09-17 22:04:00,1.5815,1.5816,1.58005,1.58115,201800000.0
2008-09-17 22:05:00,1.5811,1.58145,1.58055,1.5808,281000001.0
2008-09-17 22:06:00,1.5808,1.58105,1.5807,1.581,258000000.0
2008-09-17 22:07:00,1.581,1.581,1.5808,1.5808,65800000.0
2008-09-17 22:08:00,1.5808,1.58115,1.5807,1.58075,122600000.0
2008-09-17 22:09:00,1.5807,1.58075,1.58045,1.58055,193800000.0
2008-09-17 22:10:00,1.58055,1.5807,1.58055,1.58055,67000000.0
2008-09-17 22:11:00,1.58055,1.5808,1.5805,1.5807,210600002.0
2008-09-17 22:12:00,1.58075,1.58075,1.5806,1.5806,37400000.0
2008-09-17 22:13:00,1.58055,1.58055,1.5804,1.58045,157800005.0
2008-09-17 22:14:00,1.5804,1.5804,1.5804,1.5804,85200002.0
2008-09-17 22:15:00,1.5804,1.58055,1.58005,1.5802,335000006.0
2008-09-17 22:16:00,1.5802,1.5802,1.5794,1.5799,353200000.0
2008-09-17 22:17:00,1.5799,1.5799,1.5799,1.5799,24000000.0
2008-09-17 22:18:00,1.5799,1.5799,1.5799,1.5799,48000000.0
2008-09-17 22:19:00,1.57964,1.57984,1.5795,1.57984,10170000.0
2008-09-17 22:20:00,1.5799,1.5799,1.5791,1.5791,191800000.0
2008-09-17 22:21:00,1.5791,1.57925,1.5791,1.57915,134400000.0
2008-09-17 22:22:00,1.57915,1.5792,1.5791,1.57915,152600000.0
2008-09-17 22:23:00,1.5791,1.57915,1.5791,1.5791,41400000.0
2008-09-17 22:24:00,1.5791,1.5793,1.57885,1.57905,234499999.0
2008-09-17 22:25:00,1.57895,1.57945,1.57885,1.57945,135600000.0
2008-09-17 22:26:00,1.57945,1.5799,1.5793,1.5797,111100000.0
2008-09-17 22:27:00,1.57945,1.5796,1.579,1.57935,216200000.0
2008-09-17 22:28:00,1.57915,1.5795,1.579,1.5792,112800000.0
2008-09-17 22:29:00,1.57925,1.57935,1.5791,1.57915,86600000.0
2008-09-17 22:30:00,1.5791,1.57955,1.579,1.57955,211200000.0
2008-09-17 22:31:00,1.57955,1.5796,1.5792,1.57925,100800000.0
2008-09-17 22:32:00,1.57925,1.5793,1.5792,1.5793,21000000.0
2008-09-17 22:33:00,1.5793,1.5794,1.57925,1.57935,54000000.0
2008-09-17 22:34:00,1.57935,1.57985,1.5793,1.5797,54400000.0
2008-09-17 22:35:00,1.5796,1.5797,1.57935,1.57935,49700000.0
2008-09-17 22:36:00,1.57925,1.5796,1.57925,1.5796,34800000.0
2008-09-17 22:37:00,1.5796,1.57965,1.5793,1.5796,31900000.0
2008-09-17 22:38:00,1.57965,1.5797,1.5796,1.5796,78400000.0
2008-09-17 22:39:00,1.5796,1.5797,1.5795,1.5795,190799992.0
2008-09-17 22:40:00,1.5795,1.5795,1.5792,1.5792,1191899942.0
2008-09-17 22:41:00,1.5795,1.5795,1.5791,1.5794,161199998.0
2008-09-17 22:42:00,1.5794,1.5794,1.57905,1.57915,141200000.0
2008-09-17 22:43:00,1.57915,1.5796,1.57915,1.5796,94100000.0
2008-09-17 22:44:00,1.5795,1.57965,1.57945,1.5796,33700000.0
2008-09-17 22:45:00,1.57965,1.5799,1.57955,1.5798,84200000.0
2008-09-17 22:46:00,1.5798,1.5798,1.5797,1.5797,125400000.0
2008-09-17 22:47:00,1.5797,1.5797,1.5797,1.5797,80000000.0
2008-09-17 22:48:00,1.5797,1.57975,1.5797,1.5797,93000000.0
2008-09-17 22:49:00,1.5797,1.5801,1.5797,1.58,43400000.0
2008-09-17 22:50:00,1.58,1.5801,1.58,1.5801,72800000.0
2008-09-17 22:51:00,1.58,1.5801,1.57965,1.57965,37100000.0
2008-09-17 22:52:00,1.58,1.58,1.57965,1.58,21400000.0
2008-09-17 22:53:00,1.58,1.58,1.5798,1.5798,79900000.0
2008-09-17 22:54:00,1.58,1.58,1.5798,1.58,89600000.0
2008-09-17 22:55:00,1.5798,1.58,1.5798,1.58,16800000.0
2008-09-17 22:56:00,1.58005,1.5801,1.58,1.58,38200000.0
2008-09-17 22:57:00,1.58005,1.5802,1.58,1.5801,20400000.0
2008-09-17 22:58:00,1.5801,1.58015,1.57985,1.58,68200000.0
2008-09-17 22:59:00,1.58005,1.5801,1.57965,1.5798,61400001.0
2008-09-17 23:00:00,1.57985,1.5799,1.57965,1.57965,17200000.0
2008-09-17 23:01:00,1.57976,1.57985,1.57967,1.57975,117700001.0
2008-09-17 23:02:00,1.5796,1.5796,1.5796,1.5796,399000000.0
2008-09-17 23:03:00,1.5796,1.5796,1.5796,1.5796,324000000.0
2008-09-17 23:04:00,1.5796,1.5796,1.5792,1.5793,264000001.0
2008-09-17 23:05:00,1.5793,1.5794,1.5793,1.5794,20400000.0
2008-09-17 23:06:00,1.5794,1.5794,1.5794,1.5794,29400000.0
2008-09-17 23:07:00,1.5794,1.5797,1.5793,1.5794,132200002.0
2008-09-17 23:08:00,1.5798,1.5799,1.5798,1.5798,50400002.0
2008-09-17 23:09:00,1.5794,1.5794,1.5794,1.5794,50400002.0
2008-09-17 23:10:00,1.5794,1.5794,1.5794,1.5794,226800009.0
2008-09-17 23:11:00,1.5794,1.5794,1.5794,1.5794,151200006.0
2008-09-17 23:12:00,1.5794,1.5794,1.5794,1.5794,50400002.0
2008-09-17 23:13:00,1.57915,1.57924,1.57895,1.57906,134800000.0
2008-09-17 23:14:00,1.5794,1.5794,1.5794,1.5794,151200006.0
2008-09-17 23:15:00,1.5794,1.5794,1.5794,1.5794,75600003.0
2008-09-17 23:16:00,1.5794,1.5794,1.5794,1.5794,126000005.0
2008-09-17 23:17:00,1.5794,1.5794,1.5793,1.5794,304000010.0
2008-09-17 23:18:00,1.5793,1.5794,1.5793,1.5794,127600003.0
2008-09-17 23:19:00,1.5794,1.5794,1.5793,1.5793,311200002.0
2008-09-17 23:20:00,1.5793,1.5793,1.5793,1.5793,38400000.0
2008-09-17 23:21:00,1.5793,1.5793,1.5793,1.5793,14400000.0
2008-09-17 23:22:00,1.5793,1.5793,1.5793,1.5793,28800000.0
2008-09-17 23:23:00,1.5793,1.5793,1.5793,1.5793,4800000.0
2008-09-17 23:24:00,1.5793,1.5793,1.5791,1.5793,132000000.0
2008-09-17 23:25:00,1.5793,1.5793,1.5793,1.5793,38400000.0
2008-09-17 23:26:00,1.5793,1.5793,1.5793,1.5793,57600000.0
2008-09-17 23:27:00,1.5793,1.5793,1.5793,1.5793,16800000.0
2008-09-17 23:28:00,1.5793,1.5793,1.5793,1.5793,38400000.0
2008-09-17 23:29:00,1.5793,1.5793,1.5793,1.5793,48000000.0
2008-09-17 23:30:00,1.5793,1.5793,1.57905,1.5791,160800000.0
2008-09-17 23:31:00,1.5793,1.5793,1.57885,1.5789,1604400000.0
2008-09-17 23:32:00,1.5789,1.5789,1.5789,1.5789,486000000.0
2008-09-17 23:33:00,1.5789,1.5789,1.5789,1.5789,972000000.0
2008-09-17 23:34:00,1.5789,1.5789,1.5789,1.5789,270000000.0
2008-09-17 23:35:00,1.5789,1.5789,1.5789,1.5789,276600003.0
2008-09-17 23:36:00,1.5789,1.5789,1.5789,1.5789,164200001.0
2008-09-17 23:37:00,1.5789,1.5789,1.5789,1.5789,216000000.0
2008-09-17 23:38:00,1.5789,1.57915,1.5789,1.57915,183000003.0
2008-09-17 23:39:00,1.5792,1.57935,1.5791,1.57935,1029600009.0
2008-09-17 23:40:00,1.5793,1.58,1.5793,1.5799,101800000.0
2008-09-17 23:41:00,1.58005,1.5821,1.5789,1.5792,258800000.0
2008-09-17 23:42:00,1.5792,1.5796,1.5791,1.5792,198000000.0
2008-09-17 23:43:00,1.5792,1.5792,1.579,1.579,49200000.0
2008-09-17 23:44:00,1.57915,1.5796,1.57905,1.5792,18600000.0
2008-09-17 23:45:00,1.5794,1.5796,1.57905,1.57935,211800004.0
2008-09-17 23:46:00,1.5794,1.57995,1.5793,1.57995,251000000.0
2008-09-17 23:47:00,1.57985,1.58005,1.5798,1.5799,138599997.0
2008-09-17 23:48:00,1.58005,1.5809,1.58005,1.5809,32400000.0
2008-09-17 23:49:00,1.58085,1.5812,1.5808,1.58085,102675000.0
2008-09-17 23:50:00,1.58085,1.5812,1.5808,1.58105,39400000.0
2008-09-17 23:51:00,1.58115,1.58115,1.5808,1.58095,51600000.0
2008-09-17 23:52:00,1.58095,1.58095,1.5808,1.5808,109200000.0
2008-09-17 23:53:00,1.58085,1.5811,1.58085,1.5811,65400000.0
2008-09-17 23:54:00,1.5811,1.5812,1.58095,1.581,1348399997.0
2008-09-17 23:55:00,1.581,1.581,1.581,1.581,756000000.0
2008-09-17 23:56:00,1.581,1.581,1.581,1.581,108000000.0
2008-09-17 23:57:00,1.58077,1.58098,1.58064,1.58097,180700010.0
2008-09-17 23:58:00,1.581,1.581,1.581,1.581,324000000.0
2008-09-17 23:59:00,1.581,1.58155,1.581,1.58105,568200000.0
2008-09-18 00:00:00,1.5811,1.5812,1.581,1.58105,683600006.0
2008-09-18 00:01:00,1.58105,1.58125,1.58105,1.5812,114600002.0
2008-09-18 00:02:00,1.5813,1.5816,1.5813,1.5815,247200004.0
2008-09-18 00:03:00,1.5816,1.5816,1.5814,1.5814,247200004.0
2008-09-18 00:04:00,1.5812,1.5815,1.5812,1.5815,247200004.0
2008-09-18 00:05:00,1.58145,1.58147,1.58111,1.58131,1048799978.0
2008-09-18 00:06:00,1.58094,1.58141,1.58094,1.58111,1741299965.0
2008-09-18 00:07:00,1.58126,1.58155,1.58119,1.5813,793099988.0
2008-09-18 00:08:00,1.58114,1.58159,1.58114,1.58119,1091399985.0
2008-09-18 00:09:00,1.58147,1.58147,1.58104,1.58144,1027299980.0
2008-09-18 00:10:00,1.58111,1.58133,1.58091,1.58114,1356999980.0
2008-09-18 00:11:00,1.5814,1.5814,1.58055,1.58055,142600000.0
2008-09-18 00:12:00,1.5807,1.5809,1.5807,1.58085,68400000.0
2008-09-18 00:13:00,1.58085,1.58085,1.5808,1.58085,10800000.0
2008-09-18 00:14:00,1.5808,1.5808,1.5808,1.5808,6000000.0
2008-09-18 00:15:00,1.58085,1.581,1.5808,1.58085,22800000.0
2008-09-18 00:16:00,1.58085,1.58085,1.58085,1.58085,1000000.0
2008-09-18 00:17:00,1.58095,1.58155,1.58095,1.58155,625399999.0
2008-09-18 00:18:00,1.5816,1.5816,1.5816,1.5816,42000000.0
2008-09-18 00:19:00,1.5816,1.5816,1.5816,1.5816,192000000.0
2008-09-18 00:20:00,1.5816,1.5816,1.5816,1.5816,162000000.0
2008-09-18 00:21:00,1.5816,1.5816,1.5816,1.5816,96000000.0
2008-09-18 00:22:00,1.5816,1.5816,1.58105,1.5812,87000000.0
2008-09-18 00:23:00,1.5812,1.5812,1.5812,1.5812,171000000.0
2008-09-18 00:24:00,1.5812,1.5812,1.5812,1.5812,57000000.0
2008-09-18 00:25:00,1.5812,1.5812,1.5812,1.5812,125400000.0
2008-09-18 00:26:00,1.5812,1.5812,1.5812,1.5812,125400000.0
2008-09-18 00:27:00,1.58099,1.58126,1.58075,1.58101,769400033.0
2008-09-18 00:28:00,1.5812,1.5812,1.5812,1.5812,205200000.0
2008-09-18 00:29:00,1.5806,1.58069,1.58031,1.58041,1043300033.0
2008-09-18 00:30:00,1.5812,1.5814,1.5812,1.5814,25800000.0
2008-09-18 00:31:00,1.5814,1.58145,1.5814,1.58145,14400000.0
2008-09-18 00:32:00,1.5815,1.5816,1.5815,1.5815,518400002.0
2008-09-18 00:33:00,1.5815,1.5815,1.5815,1.5815,270000000.0
2008-09-18 00:34:00,1.5815,1.5815,1.5815,1.5815,324000000.0
2008-09-18 00:35:00,1.5815,1.5815,1.5815,1.5815,54000000.0
2008-09-18 00:36:00,1.5815,1.5815,1.5804,1.5812,658000000.0
2008-09-18 00:37:00,1.5806,1.5813,1.5804,1.5813,250000000.0
2008-09-18 00:38:00,1.5814,1.5815,1.5805,1.5815,990400009.0
2008-09-18 00:39:00,1.5815,1.5815,1.5814,1.5815,1494000000.0
2008-09-18 00:40:00,1.5815,1.5815,1.5814,1.5814,1352000000.0
2008-09-18 00:41:00,1.5815,1.5815,1.5815,1.5815,270000000.0
2008-09-18 00:42:00,1.581,1.5811,1.58084,1.58097,87199999.0
2008-09-18 00:43:00,1.58099,1.58099,1.58082,1.58094,163999998.0
2008-09-18 00:44:00,1.5809,1.58106,1.58071,1.58095,377599999.0
2008-09-18 00:45:00,1.58104,1.58114,1.58088,1.58107,121000000.0
2008-09-18 00:46:00,1.5815,1.5815,1.5815,1.5815,1026000000.0
2008-09-18 00:47:00,1.5815,1.5815,1.5815,1.5815,648000000.0
2008-09-18 00:48:00,1.5815,1.5815,1.5815,1.5815,432000000.0
2008-09-18 00:49:00,1.5815,1.5815,1.5815,1.5815,54000000.0
2008-09-18 00:50:00,1.5815,1.5815,1.5815,1.5815,432000000.0
2008-09-18 00:51:00,1.5815,1.5815,1.5814,1.5815,670000000.0
2008-09-18 00:52:00,1.5815,1.5815,1.5815,1.5815,540000000.0
2008-09-18 00:53:00,1.5814,1.5815,1.5814,1.5815,908000000.0
2008-09-18 00:54:00,1.5815,1.5815,1.5815,1.5815,432000000.0
2008-09-18 00:55:00,1.5815,1.5815,1.5814,1.5814,132000000.0
2008-09-18 00:56:00,1.5804,1.58075,1.5804,1.5807,350199999.0
2008-09-18 00:57:00,1.5808,1.5808,1.5804,1.5804,1170000000.0
2008-09-18 00:58:00,1.5807,1.5807,1.5807,1.5807,1170000000.0
2008-09-18 00:59:00,1.58034,1.58047,1.58009,1.58042,170000003.0
2008-09-18 01:00:00,1.5807,1.5807,1.5807,1.5807,702000000.0
2008-09-18 01:01:00,1.58026,1.58041,1.58006,1.58041,2082799954.0
2008-09-18 01:02:00,1.5807,1.5807,1.5806,1.5807,1256000000.0
2008-09-18 01:03:00,1.5807,1.5807,1.5807,1.5807,858000000.0
2008-09-18 01:04:00,1.58029,1.58056,1.58004,1.58004,455699994.0
2008-09-18 01:05:00,1.58031,1.58031,1.57989,1.58014,505199996.0
2008-09-18 01:06:00,1.5807,1.5807,1.5806,1.5806,398000000.0
2008-09-18 01:07:00,1.5807,1.5807,1.5802,1.5802,1636000000.0
2008-09-18 01:08:00,1.5802,1.5803,1.5802,1.5803,84000000.0
2008-09-18 01:09:00,1.5803,1.5808,1.58015,1.5803,182800000.0
2008-09-18 01:10:00,1.57998,1.58037,1.57989,1.58018,191200000.0
2008-09-18 01:11:00,1.5803,1.5803,1.5803,1.5803,180000000.0
2008-09-18 01:12:00,1.5803,1.5803,1.5803,1.5803,342000000.0
2008-09-18 01:13:00,1.5803,1.5803,1.5803,1.5803,96000000.0
2008-09-18 01:14:00,1.5801,1.5808,1.5801,1.5803,289200001.0
2008-09-18 01:15:00,1.5803,1.58085,1.5796,1.5798,330900000.0
2008-09-18 01:16:00,1.5796,1.57973,1.57895,1.57959,366400006.0
2008-09-18 01:17:00,1.57929,1.57978,1.57929,1.57942,165300004.0
2008-09-18 01:18:00,1.5798,1.58,1.5798,1.58,36000000.0
2008-09-18 01:19:00,1.57975,1.57975,1.5793,1.57956,165999995.0
2008-09-18 01:20:00,1.57944,1.57961,1.57936,1.57958,340000002.0
2008-09-18 01:21:00,1.58,1.58,1.58,1.58,12000000.0
2008-09-18 01:22:00,1.57934,1.57983,1.57934,1.57947,824100002.0
2008-09-18 01:23:00,1.58,1.58,1.58,1.58,120000000.0
2008-09-18 01:24:00,1.58,1.58,1.58,1.58,84000000.0
2008-09-18 01:25:00,1.58,1.58,1.5796,1.5797,828000000.0
2008-09-18 01:26:00,1.5797,1.5797,1.57945,1.5795,936000000.0
2008-09-18 01:27:00,1.5795,1.5795,1.5795,1.5795,144000000.0
2008-09-18 01:28:00,1.5791,1.5791,1.57845,1.57895,596000015.0
2008-09-18 01:29:00,1.57873,1.57873,1.5781,1.57821,46900000.0
2008-09-18 01:30:00,1.579,1.579,1.579,1.579,12000000.0
2008-09-18 01:31:00,1.579,1.579,1.579,1.579,67200000.0
2008-09-18 01:32:00,1.579,1.5797,1.579,1.5797,165000000.0
2008-09-18 01:33:00,1.5798,1.5799,1.5798,1.5799,193200000.0
2008-09-18 01:34:00,1.57932,1.57996,1.57932,1.57976,331400000.0
2008-09-18 01:35:00,1.5799,1.58015,1.5796,1.58,449600002.0
2008-09-18 01:36:00,1.5801,1.5802,1.57885,1.579,1190100000.0
2008-09-18 01:37:00,1.57905,1.57905,1.579,1.579,7000000.0
2008-09-18 01:38:00,1.579,1.57905,1.579,1.579,82600000.0
2008-09-18 01:39:00,1.579,1.57985,1.57825,1.5791,205200000.0
2008-09-18 01:40:00,1.57905,1.5792,1.57905,1.5792,96000000.0
2008-09-18 01:41:00,1.579,1.5791,1.5783,1.5784,240200002.0
2008-09-18 01:42:00,1.5784,1.57865,1.5784,1.5785,87200001.0
2008-09-18 01:43:00,1.5785,1.5789,1.5784,1.5789,121800001.0
2008-09-18 01:44:00,1.579,1.5791,1.5789,1.579,120000001.0
2008-09-18 01:45:00,1.579,1.579,1.57895,1.579,237000000.0
2008-09-18 01:46:00,1.57843,1.57874,1.57827,1.57845,71500000.0
2008-09-18 01:47:00,1.57845,1.57879,1.57838,1.57838,46500000.0
2008-09-18 01:48:00,1.5786,1.5787,1.5786,1.5787,306000000.0
2008-09-18 01:49:00,1.5787,1.5787,1.5787,1.5787,199600000.0
2008-09-18 01:50:00,1.57831,1.57875,1.57831,1.57864,832700046.0
2008-09-18 01:51:00,1.5788,1.5788,1.5787,1.57875,66000002.0
2008-09-18 01:52:00,1.57875,1.57875,1.5786,1.57865,8800000.0
2008-09-18 01:53:00,1.57865,1.5788,1.57855,1.5786,28000000.0
2008-09-18 01:54:00,1.57865,1.57865,1.5785,1.5785,139200003.0
2008-09-18 01:55:00,1.5786,1.5791,1.57835,1.5791,220400002.0
2008-09-18 01:56:00,1.5791,1.5792,1.579,1.579,168000001.0
2008-09-18 01:57:00,1.57852,1.57898,1.57846,1.57882,274600000.0
2008-09-18 01:58:00,1.579,1.579,1.579,1.579,864000000.0
2008-09-18 01:59:00,1.57874,1.57894,1.57869,1.57894,653399989.0
2008-09-18 02:00:00,1.57896,1.57899,1.57879,1.57885,339200000.0
2008-09-18 02:01:00,1.579,1.579,1.579,1.579,144000000.0
2008-09-18 02:02:00,1.579,1.579,1.5784,1.57855,344600000.0
2008-09-18 02:03:00,1.5786,1.5786,1.5785,1.57855,154600000.0
2008-09-18 02:04:00,1.5785,1.5789,1.5777,1.5779,470675002.0
2008-09-18 02:05:00,1.5777,1.57785,1.5777,1.5777,31275000.0
2008-09-18 02:06:00,1.5777,1.5777,1.5777,1.5777,2750000.0
2008-09-18 02:07:00,1.5777,1.5781,1.5777,1.5779,51250000.0
2008-09-18 02:08:00,1.57815,1.5784,1.5772,1.57745,851100009.0
2008-09-18 02:09:00,1.57745,1.57755,1.57745,1.57745,7200000.0
2008-09-18 02:10:00,1.57745,1.5776,1.5774,1.5775,124200002.0
2008-09-18 02:11:00,1.5775,1.57755,1.57745,1.57745,486200005.0
2008-09-18 02:12:00,1.57745,1.5778,1.57745,1.5777,131200003.0
2008-09-18 02:13:00,1.5777,1.5777,1.5777,1.5777,262600008.0
2008-09-18 02:14:00,1.5777,1.57795,1.5777,1.57795,252000000.0
2008-09-18 02:15:00,1.57795,1.57805,1.57795,1.57795,6000000.0
2008-09-18 02:16:00,1.578,1.578,1.5779,1.57795,102000002.0
2008-09-18 02:17:00,1.578,1.5781,1.57795,1.57795,6000000.0
2008-09-18 02:18:00,1.5779,1.5779,1.5779,1.5779,79800000.0
2008-09-18 02:19:00,1.5779,1.5781,1.5779,1.5781,192199997.0
2008-09-18 02:20:00,1.5781,1.57825,1.5779,1.57815,436800006.0
2008-09-18 02:21:00,1.5783,1.57865,1.5783,1.5784,356600000.0
2008-09-18 02:22:00,1.5784,1.5784,1.5784,1.5784,709199997.0
2008-09-18 02:23:00,1.5784,1.57845,1.5784,1.5784,302399997.0
2008-09-18 02:24:00,1.5785,1.5785,1.5784,1.5784,54900000.0
2008-09-18 02:25:00,1.5784,1.5788,1.5784,1.5786,333799999.0
2008-09-18 02:26:00,1.5786,1.57895,1.5786,1.5789,1100400004.0
2008-09-18 02:27:00,1.57895,1.5794,1.5787,1.5787,1758999999.0
2008-09-18 02:28:00,1.5791,1.5791,1.5782,1.5787,1561599991.0
2008-09-18 02:29:00,1.5782,1.5787,1.5782,1.5787,117200000.0
2008-09-18 02:30:00,1.5783,1.57854,1.57816,1.5784,35600000.0
2008-09-18 02:31:00,1.5787,1.5789,1.5784,1.5788,121599998.0
2008-09-18 02:32:00,1.5788,1.5788,1.5788,1.5788,6000000.0
2008-09-18 02:33:00,1.57885,1.57885,1.57815,1.57865,114400000.0
2008-09-18 02:34:00,1.57825,1.5788,1.57825,1.5785,485500008.0
2008-09-18 02:35:00,1.57855,1.57885,1.5784,1.57855,235799995.0
2008-09-18 02:36:00,1.5785,1.5787,1.5784,1.5785,49200000.0
2008-09-18 02:37:00,1.5784,1.5785,1.5783,1.5785,196600002.0
2008-09-18 02:38:00,1.5786,1.5787,1.578,1.5783,596399994.0
2008-09-18 02:39:00,1.5782,1.5783,1.5782,1.5782,596399994.0
2008-09-18 02:40:00,1.57795,1.57815,1.57785,1.5781,215600000.0
2008-09-18 02:41:00,1.5782,1.57845,1.5779,1.5784,117150000.0
2008-09-18 02:42:00,1.5784,1.5785,1.5782,1.5785,112200000.0
2008-09-18 02:43:00,1.5785,1.57865,1.57845,1.5786,77400000.0
2008-09-18 02:44:00,1.5786,1.57875,1.5786,1.5787,426000002.0
2008-09-18 02:45:00,1.5787,1.5788,1.5787,1.5788,37200000.0
2008-09-18 02:46:00,1.5788,1.5788,1.5788,1.5788,30000000.0
2008-09-18 02:47:00,1.5788,1.5789,1.5788,1.57885,963600000.0
2008-09-18 02:48:00,1.5789,1.5793,1.5788,1.5793,147800001.0
2008-09-18 02:49:00,1.57887,1.57919,1.57877,1.57892,399800002.0
2008-09-18 02:50:00,1.57885,1.57919,1.57849,1.57901,437300000.0
2008-09-18 02:51:00,1.5794,1.5796,1.5793,1.5795,577600003.0
2008-09-18 02:52:00,1.5795,1.5796,1.5791,1.5791,416800001.0
2008-09-18 02:53:00,1.57895,1.57945,1.57895,1.5791,1216000002.0
2008-09-18 02:54:00,1.579,1.5795,1.5789,1.579,796000000.0
2008-09-18 02:55:00,1.5791,1.5791,1.579,1.5791,796000000.0
2008-09-18 02:56:00,1.5791,1.57945,1.5791,1.5793,622399996.0
2008-09-18 02:57:00,1.5793,1.5793,1.5791,1.5792,524000000.0
2008-09-18 02:58:00,1.5792,1.5793,1.5792,1.5793,894000000.0
2008-09-18 02:59:00,1.5792,1.5793,1.5792,1.5793,160000000.0
2008-09-18 03:00:00,1.5792,1.5793,1.5792,1.5793,152000000.0
2008-09-18 03:01:00,1.5792,1.5793,1.57865,1.5791,1252699997.0
2008-09-18 03:02:00,1.57855,1.57898,1.57855,1.57875,75100000.0
2008-09-18 03:03:00,1.57895,1.57895,1.57822,1.57883,28100000.0
2008-09-18 03:04:00,1.57868,1.579,1.5785,1.57879,64000000.0
2008-09-18 03:05:00,1.5791,1.5791,1.579,1.5791,232000000.0
2008-09-18 03:06:00,1.57848,1.5788,1.5782,1.5787,211700000.0
2008-09-18 03:07:00,1.5791,1.5795,1.5791,1.5794,734800002.0
2008-09-18 03:08:00,1.5794,1.57985,1.5794,1.5796,896600003.0
2008-09-18 03:09:00,1.5796,1.5798,1.5796,1.5797,793400002.0
2008-09-18 03:10:00,1.5797,1.5797,1.5797,1.5797,37600000.0
2008-09-18 03:11:00,1.5797,1.57975,1.5797,1.5797,33200000.0
2008-09-18 03:12:00,1.5797,1.5801,1.5797,1.5799,371999990.0
2008-09-18 03:13:00,1.5802,1.5804,1.5798,1.5802,191199998.0
2008-09-18 03:14:00,1.5799,1.58,1.5799,1.58,191199998.0
2008-09-18 03:15:00,1.58,1.58,1.58,1.58,102400000.0
2008-09-18 03:16:00,1.58,1.58005,1.58,1.58,117600000.0
2008-09-18 03:17:00,1.5801,1.5801,1.58,1.58,92000000.0
2008-09-18 03:18:00,1.58,1.58025,1.58,1.5801,87600000.0
2008-09-18 03:19:00,1.58005,1.58045,1.57985,1.58005,94200000.0
2008-09-18 03:20:00,1.58,1.5802,1.5795,1.5795,440799996.0
2008-09-18 03:21:00,1.5795,1.5797,1.5795,1.5795,712799994.0
2008-09-18 03:22:00,1.5795,1.57955,1.5795,1.5795,1522600000.0
2008-09-18 03:23:00,1.5795,1.5795,1.5785,1.57865,1332200000.0
2008-09-18 03:24:00,1.5787,1.57875,1.57865,1.57875,42400000.0
2008-09-18 03:25:00,1.5787,1.5787,1.5787,1.5787,12600000.0
2008-09-18 03:26:00,1.5787,1.5787,1.5786,1.5786,19400000.0
2008-09-18 03:27:00,1.5786,1.5786,1.57835,1.5784,19600000.0
2008-09-18 03:28:00,1.5784,1.5785,1.5784,1.5784,47400000.0
2008-09-18 03:29:00,1.5784,1.5784,1.5784,1.5784,27200000.0
2008-09-18 03:30:00,1.5784,1.5786,1.5784,1.5786,45600000.0
2008-09-18 03:31:00,1.5786,1.5787,1.5786,1.5786,155800000.0
2008-09-18 03:32:00,1.5786,1.57875,1.5786,1.5786,70400000.0
2008-09-18 03:33:00,1.57875,1.5791,1.57875,1.579,125999999.0
2008-09-18 03:34:00,1.579,1.5794,1.579,1.579,172200001.0
2008-09-18 03:35:00,1.5791,1.5791,1.57845,1.57875,147800000.0
2008-09-18 03:36:00,1.5788,1.57915,1.57845,1.57905,176100000.0
2008-09-18 03:37:00,1.57885,1.57885,1.57845,1.5786,215200000.0
2008-09-18 03:38:00,1.5786,1.57865,1.5786,1.5786,116200000.0
2008-09-18 03:39:00,1.5786,1.5786,1.5786,1.5786,42000000.0
2008-09-18 03:40:00,1.5786,1.5786,1.5786,1.5786,30000000.0
2008-09-18 03:41:00,1.5786,1.5789,1.5786,1.57885,69400000.0
2008-09-18 03:42:00,1.5788,1.57885,1.57845,1.57845,714600012.0
2008-09-18 03:43:00,1.5785,1.57885,1.5785,1.5787,131799999.0
2008-09-18 03:44:00,1.5787,1.57885,1.5787,1.5787,282400003.0
2008-09-18 03:45:00,1.5783,1.57845,1.57805,1.57845,244000001.0
2008-09-18 03:46:00,1.5784,1.57845,1.5783,1.57845,56000000.0
2008-09-18 03:47:00,1.5784,1.5787,1.57835,1.57845,102100000.0
2008-09-18 03:48:00,1.5786,1.57885,1.57845,1.57885,224100000.0
2008-09-18 03:49:00,1.5788,1.57885,1.5788,1.5788,52800000.0
2008-09-18 03:50:00,1.57821,1.57853,1.57817,1.57853,28400000.0
2008-09-18 03:51:00,1.5788,1.57885,1.5788,1.5788,64800000.0
2008-09-18 03:52:00,1.57856,1.57856,1.57813,1.57838,49800000.0
2008-09-18 03:53:00,1.5788,1.57885,1.5788,1.57885,280200000.0
2008-09-18 03:54:00,1.5788,1.5788,1.5788,1.5788,797599997.0
2008-09-18 03:55:00,1.57858,1.5787,1.57826,1.5787,91100001.0
2008-09-18 03:56:00,1.5788,1.57885,1.5788,1.5788,556800020.0
2008-09-18 03:57:00,1.5789,1.5789,1.57837,1.57847,45500000.0
2008-09-18 03:58:00,1.57848,1.57873,1.57843,1.5786,41400000.0
2008-09-18 03:59:00,1.57862,1.57886,1.57831,1.57831,87800000.0
2008-09-18 04:00:00,1.57873,1.57873,1.57838,1.57854,46400000.0
2008-09-18 04:01:00,1.5788,1.5788,1.5788,1.5788,406800018.0
2008-09-18 04:02:00,1.5788,1.5788,1.57795,1.57795,228399999.0
2008-09-18 04:03:00,1.57815,1.5787,1.5781,1.57815,353499994.0
2008-09-18 04:04:00,1.5787,1.5787,1.5781,1.5787,226399994.0
2008-09-18 04:05:00,1.5787,1.5787,1.5782,1.5787,405999980.0
2008-09-18 04:06:00,1.5787,1.5787,1.57805,1.5782,1419799998.0
2008-09-18 04:07:00,1.5782,1.57845,1.57755,1.5783,293800000.0
2008-09-18 04:08:00,1.5783,1.5783,1.5783,1.5783,116800004.0
2008-09-18 04:09:00,1.5783,1.5785,1.5783,1.5784,455800008.0
2008-09-18 04:10:00,1.5784,1.5784,1.5782,1.5782,456199996.0
2008-09-18 04:11:00,1.57771,1.57804,1.57752,1.57763,89500000.0
2008-09-18 04:12:00,1.5782,1.5782,1.57795,1.578,364399991.0
2008-09-18 04:13:00,1.578,1.578,1.57745,1.5778,204600000.0
2008-09-18 04:14:00,1.5778,1.578,1.5778,1.578,47000000.0
2008-09-18 04:15:00,1.57795,1.578,1.57795,1.578,16000000.0
2008-09-18 04:16:00,1.57795,1.5781,1.57795,1.5781,37600000.0
2008-09-18 04:17:00,1.57805,1.5781,1.578,1.578,54800001.0
2008-09-18 04:18:00,1.578,1.5781,1.578,1.5781,582399979.0
2008-09-18 04:19:00,1.578,1.5781,1.578,1.5781,354400000.0
2008-09-18 04:20:00,1.5781,1.57825,1.5781,1.57815,86000000.0
2008-09-18 04:21:00,1.5781,1.57825,1.5781,1.5782,350200001.0
2008-09-18 04:22:00,1.57815,1.57825,1.5781,1.5782,193200000.0
2008-09-18 04:23:00,1.5782,1.5784,1.5782,1.5784,240800000.0
2008-09-18 04:24:00,1.57798,1.5783,1.57791,1.57826,77600000.0
2008-09-18 04:25:00,1.57811,1.5783,1.57795,1.57801,80700000.0
2008-09-18 04:26:00,1.5784,1.5784,1.5784,1.5784,12000000.0
2008-09-18 04:27:00,1.57795,1.57816,1.5779,1.5779,142400000.0
2008-09-18 04:28:00,1.5784,1.5784,1.5784,1.5784,72000000.0
2008-09-18 04:29:00,1.5784,1.5787,1.5784,1.5787,316399998.0
2008-09-18 04:30:00,1.5787,1.5788,1.5787,1.5788,66000000.0
2008-09-18 04:31:00,1.57845,1.57862,1.57815,1.5785,80600000.0
2008-09-18 04:32:00,1.5788,1.579,1.5788,1.579,173000000.0
2008-09-18 04:33:00,1.579,1.579,1.5788,1.579,132200000.0
2008-09-18 04:34:00,1.579,1.5791,1.579,1.5791,348000000.0
2008-09-18 04:35:00,1.5792,1.5793,1.5792,1.5793,42000000.0
2008-09-18 04:36:00,1.5793,1.5795,1.5793,1.5795,171000000.0
2008-09-18 04:37:00,1.5796,1.5798,1.5796,1.5798,258000001.0
2008-09-18 04:38:00,1.5798,1.5798,1.5797,1.5798,92000000.0
2008-09-18 04:39:00,1.5798,1.5798,1.5797,1.5798,124000000.0
2008-09-18 04:40:00,1.5798,1.5798,1.5794,1.5794,490800004.0
2008-09-18 04:41:00,1.5796,1.5796,1.5794,1.5795,757200006.0
2008-09-18 04:42:00,1.5791,1.5792,1.5791,1.5792,257799998.0
2008-09-18 04:43:00,1.5794,1.5794,1.57915,1.5792,257799998.0
2008-09-18 04:44:00,1.5792,1.5792,1.5792,1.5792,114000000.0
2008-09-18 04:45:00,1.5792,1.5792,1.5789,1.5791,114500000.0
2008-09-18 04:46:00,1.5791,1.5791,1.5791,1.5791,12000000.0
2008-09-18 04:47:00,1.579,1.5791,1.579,1.5791,58000000.0
2008-09-18 04:48:00,1.5791,1.5791,1.579,1.5791,60000000.0
2008-09-18 04:49:00,1.579,1.5791,1.579,1.5791,60000000.0
2008-09-18 04:50:00,1.579,1.5791,1.579,1.5791,54000000.0
2008-09-18 04:51:00,1.579,1.5793,1.57875,1.5792,1240700000.0
2008-09-18 04:52:00,1.57925,1.57925,1.5792,1.5792,200199996.0
2008-09-18 04:53:00,1.57894,1.57894,1.57874,1.57886,420000000.0
2008-09-18 04:54:00,1.57875,1.57901,1.57875,1.57896,372000000.0
2008-09-18 04:55:00,1.57925,1.5793,1.57925,1.5793,7600000.0
2008-09-18 04:56:00,1.57882,1.57912,1.57882,1.57888,810000000.0
2008-09-18 04:57:00,1.57876,1.57887,1.57855,1.57855,720000000.0
2008-09-18 04:58:00,1.5792,1.5793,1.5792,1.5793,56000000.0
2008-09-18 04:59:00,1.57873,1.57896,1.57871,1.57888,123599999.0
2008-09-18 05:00:00,1.57873,1.57898,1.57873,1.57884,261899999.0
2008-09-18 05:01:00,1.5789,1.579,1.57863,1.579,1589599993.0
2008-09-18 05:02:00,1.5793,1.5793,1.57885,1.5793,162500000.0
2008-09-18 05:03:00,1.5792,1.5793,1.5792,1.5793,56000000.0
2008-09-18 05:04:00,1.57865,1.57893,1.57859,1.57873,152099999.0
2008-09-18 05:05:00,1.57879,1.57905,1.57857,1.5786,185199999.0
2008-09-18 05:06:00,1.57863,1.57902,1.57824,1.57832,202949999.0
2008-09-18 05:07:00,1.5792,1.5792,1.5792,1.5792,116000000.0
2008-09-18 05:08:00,1.5793,1.5793,1.5786,1.57885,128200000.0
2008-09-18 05:09:00,1.5789,1.57895,1.57875,1.57885,28100000.0
2008-09-18 05:10:00,1.57895,1.5792,1.57865,1.57885,316400002.0
2008-09-18 05:11:00,1.5788,1.57885,1.5787,1.57875,80000000.0
2008-09-18 05:12:00,1.5788,1.5788,1.57835,1.5784,224000000.0
2008-09-18 05:13:00,1.5784,1.5784,1.5784,1.5784,79400000.0
2008-09-18 05:14:00,1.5784,1.5784,1.5784,1.5784,25200000.0
2008-09-18 05:15:00,1.5784,1.5787,1.5784,1.5787,215000000.0
2008-09-18 05:16:00,1.57865,1.57865,1.5786,1.5786,37600000.0
2008-09-18 05:17:00,1.5786,1.5786,1.5786,1.5786,6000000.0
2008-09-18 05:18:00,1.5786,1.5786,1.5786,1.5786,72000000.0
2008-09-18 05:19:00,1.5786,1.57905,1.5786,1.5786,262400000.0
2008-09-18 05:20:00,1.5785,1.57865,1.5785,1.5786,274400000.0
2008-09-18 05:21:00,1.57865,1.5788,1.57845,1.5785,129400002.0
2008-09-18 05:22:00,1.5787,1.579,1.5786,1.579,37600000.0
2008-09-18 05:23:00,1.579,1.57915,1.5788,1.5789,51199999.0
2008-09-18 05:24:00,1.579,1.57915,1.5788,1.579,42200000.0
2008-09-18 05:25:00,1.57915,1.57915,1.579,1.579,7600000.0
2008-09-18 05:26:00,1.579,1.5791,1.579,1.579,80400000.0
2008-09-18 05:27:00,1.579,1.57945,1.5789,1.57905,71600000.0
2008-09-18 05:28:00,1.57905,1.57935,1.57905,1.57915,94000000.0
2008-09-18 05:29:00,1.5792,1.57925,1.5789,1.5789,50400000.0
2008-09-18 05:30:00,1.5789,1.5789,1.5788,1.5788,305600008.0
2008-09-18 05:31:00,1.5788,1.5788,1.5788,1.5788,111600003.0
2008-09-18 05:32:00,1.5788,1.5788,1.5781,1.5784,93000001.0
2008-09-18 05:33:00,1.57855,1.5786,1.57825,1.5784,18800000.0
2008-09-18 05:34:00,1.57835,1.5785,1.5783,1.5785,42800000.0
2008-09-18 05:35:00,1.5785,1.57875,1.5785,1.57875,28800000.0
2008-09-18 05:36:00,1.57865,1.57865,1.57855,1.57855,11800000.0
2008-09-18 05:37:00,1.5786,1.5787,1.5784,1.5787,49000000.0
2008-09-18 05:38:00,1.57865,1.57875,1.57865,1.57875,12000000.0
2008-09-18 05:39:00,1.5787,1.57875,1.5787,1.5787,15200000.0
2008-09-18 05:40:00,1.57865,1.5789,1.57865,1.57885,251400001.0
2008-09-18 05:41:00,1.5787,1.57895,1.5786,1.57875,116999996.0
2008-09-18 05:42:00,1.57875,1.579,1.57875,1.57875,218000000.0
2008-09-18 05:43:00,1.57875,1.5788,1.5787,1.57875,58600000.0
2008-09-18 05:44:00,1.5787,1.57875,1.57845,1.5785,61600000.0
2008-09-18 05:45:00,1.57855,1.57855,1.57835,1.57855,89400000.0
2008-09-18 05:46:00,1.5785,1.5787,1.5784,1.5784,115800000.0
2008-09-18 05:47:00,1.5784,1.57845,1.5784,1.5784,117600001.0
2008-09-18 05:48:00,1.5784,1.57855,1.5784,1.5784,135399999.0
2008-09-18 05:49:00,1.5784,1.57865,1.5782,1.5785,230600000.0
2008-09-18 05:50:00,1.5784,1.5784,1.5784,1.5784,115400000.0
2008-09-18 05:51:00,1.5784,1.57865,1.57795,1.5781,151200000.0
2008-09-18 05:52:00,1.5781,1.5781,1.57765,1.5779,92799998.0
2008-09-18 05:53:00,1.5779,1.5779,1.5778,1.5778,28600000.0
2008-09-18 05:54:00,1.5777,1.5779,1.5777,1.5779,38400000.0
2008-09-18 05:55:00,1.57775,1.5781,1.5777,1.5781,249000002.0
2008-09-18 05:56:00,1.5781,1.5781,1.5781,1.5781,133200001.0
2008-09-18 05:57:00,1.5781,1.5781,1.57755,1.5781,149800000.0
2008-09-18 05:58:00,1.5781,1.5781,1.57745,1.5776,330800000.0
2008-09-18 05:59:00,1.5776,1.5778,1.5776,1.5777,142800000.0
2008-09-18 06:00:00,1.57775,1.5779,1.5777,1.5779,233600000.0
2008-09-18 06:01:00,1.5779,1.5779,1.5779,1.5779,222000000.0
2008-09-18 06:02:00,1.5779,1.578,1.5779,1.578,42000000.0
2008-09-18 06:03:00,1.578,1.578,1.578,1.578,60000000.0
2008-09-18 06:04:00,1.578,1.578,1.578,1.578,48000000.0
2008-09-18 06:05:00,1.57772,1.57774,1.57721,1.57771,424999999.0
2008-09-18 06:06:00,1.578,1.578,1.578,1.578,13600000.0
2008-09-18 06:07:00,1.57753,1.5778,1.57744,1.57771,174900000.0
2008-09-18 06:08:00,1.578,1.578,1.578,1.578,13600000.0
2008-09-18 06:09:00,1.578,1.578,1.578,1.578,13600000.0
2008-09-18 06:10:00,1.57746,1.57791,1.57712,1.57791,420200003.0
2008-09-18 06:11:00,1.578,1.5781,1.5778,1.5778,285799995.0
2008-09-18 06:12:00,1.5778,1.5778,1.5778,1.5778,121600000.0
2008-09-18 06:13:00,1.5778,1.5778,1.5778,1.5778,129600000.0
2008-09-18 06:14:00,1.5778,1.5778,1.5778,1.5778,27200000.0
2008-09-18 06:15:00,1.57761,1.57761,1.57694,1.57739,188600000.0
2008-09-18 06:16:00,1.5778,1.5778,1.5778,1.5778,30000000.0
2008-09-18 06:17:00,1.5778,1.5779,1.5778,1.5779,84800000.0
2008-09-18 06:18:00,1.5779,1.5779,1.5779,1.5779,90000000.0
2008-09-18 06:19:00,1.5779,1.5779,1.5779,1.5779,42000000.0
2008-09-18 06:20:00,1.57805,1.5782,1.57805,1.5781,77200000.0
2008-09-18 06:21:00,1.5781,1.5782,1.5778,1.57785,121200002.0
2008-09-18 06:22:00,1.5778,1.57815,1.5777,1.5781,152400002.0
2008-09-18 06:23:00,1.57805,1.57815,1.5779,1.5779,29800001.0
2008-09-18 06:24:00,1.57795,1.5781,1.57785,1.5779,338600000.0
2008-09-18 06:25:00,1.5779,1.5779,1.5779,1.5779,150400000.0
2008-09-18 06:26:00,1.57795,1.57795,1.5779,1.5779,224000004.0
2008-09-18 06:27:00,1.5779,1.5779,1.5779,1.5779,126000000.0
2008-09-18 06:28:00,1.5779,1.5779,1.5779,1.5779,180000000.0
2008-09-18 06:29:00,1.5779,1.5779,1.5777,1.5779,203600000.0
2008-09-18 06:30:00,1.5779,1.5779,1.57765,1.5777,84800000.0
2008-09-18 06:31:00,1.5777,1.5777,1.5777,1.5777,2000000.0
2008-09-18 06:32:00,1.5777,1.5777,1.5777,1.5777,2000000.0
2008-09-18 06:33:00,1.57717,1.57745,1.57704,1.57704,194700000.0
2008-09-18 06:34:00,1.57681,1.5773,1.57677,1.5772,127500000.0
2008-09-18 06:35:00,1.57682,1.57748,1.57682,1.57743,248300001.0
2008-09-18 06:36:00,1.5777,1.5778,1.5777,1.57775,18600000.0
2008-09-18 06:37:00,1.57775,1.57775,1.5777,1.5777,58300000.0
2008-09-18 06:38:00,1.5777,1.5777,1.5777,1.5777,4000000.0
2008-09-18 06:39:00,1.5777,1.57775,1.5775,1.5777,16500000.0
2008-09-18 06:40:00,1.57738,1.57751,1.57701,1.57723,167200000.0
2008-09-18 06:41:00,1.57752,1.57752,1.57682,1.5774,328100002.0
2008-09-18 06:42:00,1.57795,1.57795,1.5776,1.5777,63100000.0
2008-09-18 06:43:00,1.5777,1.5779,1.5777,1.5778,277000006.0
2008-09-18 06:44:00,1.57785,1.57805,1.5778,1.5778,1724400016.0
2008-09-18 06:45:00,1.5781,1.5782,1.5781,1.5782,215999997.0
2008-09-18 06:46:00,1.57825,1.57825,1.578,1.578,215999997.0
2008-09-18 06:47:00,1.57805,1.5782,1.57805,1.5782,8800000.0
2008-09-18 06:48:00,1.57815,1.57825,1.5781,1.57815,14600000.0
2008-09-18 06:49:00,1.57825,1.5783,1.5781,1.5782,40700000.0
2008-09-18 06:50:00,1.57764,1.5781,1.57744,1.5781,247599999.0
2008-09-18 06:51:00,1.5782,1.5782,1.5782,1.5782,8400000.0
2008-09-18 06:52:00,1.5782,1.57835,1.5782,1.5782,65999999.0
2008-09-18 06:53:00,1.57788,1.57802,1.57754,1.57757,907900004.0
2008-09-18 06:54:00,1.5782,1.5784,1.5782,1.5782,116399999.0
2008-09-18 06:55:00,1.5782,1.5784,1.57815,1.5784,122400001.0
2008-09-18 06:56:00,1.5782,1.57855,1.5782,1.5783,408399990.0
2008-09-18 06:57:00,1.5783,1.57845,1.5783,1.5783,492000000.0
2008-09-18 06:58:00,1.5783,1.5785,1.5782,1.5782,478800000.0
2008-09-18 06:59:00,1.5783,1.5783,1.5781,1.5781,393000000.0
2008-09-18 07:00:00,1.578,1.5783,1.578,1.5781,393000000.0
2008-09-18 07:01:00,1.578,1.5782,1.578,1.5781,393000000.0
2008-09-18 07:02:00,1.578,1.5783,1.578,1.5783,393000000.0
2008-09-18 07:03:00,1.57795,1.57828,1.57751,1.5779,393000000.0
2008-09-18 07:04:00,1.57825,1.57825,1.5782,1.5782,762600012.0
2008-09-18 07:05:00,1.5782,1.5783,1.5782,1.5783,1015200018.0
2008-09-18 07:06:00,1.5782,1.57845,1.5781,1.5782,223699994.0
2008-09-18 07:07:00,1.5782,1.5782,1.5782,1.5782,122599999.0
2008-09-18 07:08:00,1.5782,1.5783,1.5782,1.5783,5200000.0
2008-09-18 07:09:00,1.57835,1.57975,1.5782,1.5795,509800004.0
2008-09-18 07:10:00,1.57975,1.58015,1.57975,1.58,664199995.0
2008-09-18 07:11:00,1.58,1.58,1.57945,1.57955,354799999.0
2008-09-18 07:12:00,1.5796,1.5797,1.5793,1.5797,171500000.0
2008-09-18 07:13:00,1.57965,1.5798,1.57965,1.5798,171500000.0
2008-09-18 07:14:00,1.57959,1.57967,1.57904,1.57948,738799993.0
2008-09-18 07:15:00,1.5798,1.5798,1.5798,1.5798,37200001.0
2008-09-18 07:16:00,1.5798,1.58005,1.5798,1.58005,128800003.0
2008-09-18 07:17:00,1.58005,1.5802,1.5799,1.58,302199999.0
2008-09-18 07:18:00,1.5801,1.58025,1.58005,1.58025,7800000.0
2008-09-18 07:19:00,1.5803,1.58035,1.57995,1.58035,124199999.0
2008-09-18 07:20:00,1.5804,1.5804,1.58025,1.5803,4800000.0
2008-09-18 07:21:00,1.58035,1.58035,1.5803,1.5803,2400000.0
2008-09-18 07:22:00,1.5804,1.5804,1.58005,1.5803,11000000.0
2008-09-18 07:23:00,1.5803,1.5803,1.5802,1.5803,10800000.0
2008-09-18 07:24:00,1.58035,1.5804,1.5803,1.58035,13200000.0
2008-09-18 07:25:00,1.5804,1.58075,1.5803,1.58075,53300000.0
2008-09-18 07:26:00,1.58065,1.58145,1.5806,1.5812,1779000037.0
2008-09-18 07:27:00,1.5812,1.58125,1.5811,1.5812,782800005.0
2008-09-18 07:28:00,1.5813,1.58135,1.5813,1.5813,8000000.0
2008-09-18 07:29:00,1.5812,1.5813,1.5808,1.5809,1116399981.0
2008-09-18 07:30:00,1.5811,1.5811,1.58005,1.5804,1116399981.0
2008-09-18 07:31:00,1.58045,1.58065,1.58035,1.58065,53200000.0
2008-09-18 07:32:00,1.58065,1.581,1.58045,1.5807,444099996.0
2008-09-18 07:33:00,1.5807,1.5807,1.58025,1.58025,596599993.0
2008-09-18 07:34:00,1.5807,1.5807,1.58005,1.5802,417699997.0
2008-09-18 07:35:00,1.5802,1.58045,1.5802,1.58045,612599998.0
2008-09-18 07:36:00,1.5805,1.58145,1.58025,1.5812,522400012.0
2008-09-18 07:37:00,1.5812,1.58125,1.5806,1.58075,210400006.0
2008-09-18 07:38:00,1.58075,1.58115,1.5807,1.5809,1958399970.0
2008-09-18 07:39:00,1.5809,1.58155,1.58075,1.58155,1372599991.0
2008-09-18 07:40:00,1.5816,1.5816,1.5811,1.5812,1129999990.0
2008-09-18 07:41:00,1.5812,1.5812,1.5807,1.5812,905499990.0
2008-09-18 07:42:00,1.58125,1.58125,1.5812,1.5812,274799998.0
2008-09-18 07:43:00,1.5812,1.58155,1.5812,1.58145,411399996.0
2008-09-18 07:44:00,1.5815,1.58155,1.5813,1.5813,1822400018.0
2008-09-18 07:45:00,1.58135,1.5814,1.58135,1.5814,3200000.0
2008-09-18 07:46:00,1.58145,1.58145,1.5814,1.5814,201600000.0
2008-09-18 07:47:00,1.5814,1.58145,1.5814,1.5814,211200002.0
2008-09-18 07:48:00,1.5814,1.58145,1.58095,1.5813,310000003.0
2008-09-18 07:49:00,1.5813,1.5813,1.5807,1.5812,1711400025.0
2008-09-18 07:50:00,1.581,1.5811,1.5807,1.5807,315299996.0
2008-09-18 07:51:00,1.5808,1.58165,1.5808,1.58145,315299996.0
2008-09-18 07:52:00,1.5815,1.582,1.5812,1.5819,17200000.0
2008-09-18 07:53:00,1.5819,1.58195,1.5819,1.5819,17200000.0
2008-09-18 07:54:00,1.5819,1.58205,1.5819,1.58195,46000000.0
2008-09-18 07:55:00,1.58195,1.58215,1.5819,1.582,349999996.0
2008-09-18 07:56:00,1.582,1.582,1.582,1.582,216000000.0
2008-09-18 07:57:00,1.582,1.5822,1.582,1.5821,382999998.0
2008-09-18 07:58:00,1.58152,1.58199,1.58152,1.58188,595399998.0
2008-09-18 07:59:00,1.58225,1.58225,1.58205,1.58205,88799998.0
2008-09-18 08:00:00,1.5821,1.5823,1.5818,1.5818,883299995.0
2008-09-18 08:01:00,1.58175,1.5821,1.58155,1.5818,883299995.0
2008-09-18 08:02:00,1.58185,1.5823,1.5818,1.5822,287299999.0
2008-09-18 08:03:00,1.58225,1.58285,1.58215,1.5827,235000000.0
2008-09-18 08:04:00,1.5827,1.58365,1.5827,1.5835,132300000.0
2008-09-18 08:05:00,1.5835,1.5838,1.5835,1.5836,275800001.0
2008-09-18 08:06:00,1.5836,1.5836,1.583,1.5832,1733000018.0
2008-09-18 08:07:00,1.58325,1.5837,1.5832,1.5836,291299998.0
2008-09-18 08:08:00,1.5836,1.5836,1.5836,1.5836,22800000.0
2008-09-18 08:09:00,1.5836,1.5836,1.5832,1.5834,73100000.0
2008-09-18 08:10:00,1.5833,1.5834,1.58265,1.58315,175000000.0
2008-09-18 08:11:00,1.58285,1.5833,1.58265,1.58315,471600000.0
2008-09-18 08:12:00,1.5831,1.5833,1.58305,1.5833,497599999.0
2008-09-18 08:13:00,1.58315,1.58375,1.58315,1.58375,194199999.0
2008-09-18 08:14:00,1.58375,1.5848,1.5837,1.5846,541600001.0
2008-09-18 08:15:00,1.5846,1.58485,1.5845,1.5845,730000003.0
2008-09-18 08:16:00,1.5842,1.5845,1.5841,1.5842,553100000.0
2008-09-18 08:17:00,1.5842,1.5842,1.5841,1.5842,759500000.0
2008-09-18 08:18:00,1.5842,1.5842,1.5841,1.5842,461600002.0
2008-09-18 08:19:00,1.5839,1.5843,1.5835,1.58395,224899998.0
2008-09-18 08:20:00,1.58395,1.5842,1.5838,1.5841,203600000.0
2008-09-18 08:21:00,1.5841,1.58415,1.58365,1.58395,635999998.0
2008-09-18 08:22:00,1.58415,1.5842,1.58355,1.5836,403599998.0
2008-09-18 08:23:00,1.5836,1.5839,1.5834,1.5835,1295499990.0
2008-09-18 08:24:00,1.5835,1.58365,1.5834,1.5836,272399997.0
2008-09-18 08:25:00,1.5835,1.5836,1.5835,1.5835,210000000.0
2008-09-18 08:26:00,1.5836,1.5836,1.58315,1.5835,409899999.0
2008-09-18 08:27:00,1.5835,1.5835,1.5825,1.5829,766399998.0
2008-09-18 08:28:00,1.5829,1.5829,1.5829,1.5829,24200000.0
2008-09-18 08:29:00,1.5829,1.5829,1.5829,1.5829,29000000.0
2008-09-18 08:30:00,1.5829,1.58305,1.5829,1.5829,332200000.0
2008-09-18 08:31:00,1.5829,1.5832,1.5829,1.5831,110800000.0
2008-09-18 08:32:00,1.58315,1.58315,1.5829,1.58295,955200017.0
2008-09-18 08:33:00,1.5829,1.5829,1.5822,1.5822,403200000.0
2008-09-18 08:34:00,1.5822,1.58255,1.58215,1.5825,1287399993.0
2008-09-18 08:35:00,1.5825,1.5827,1.5825,1.5825,324000000.0
2008-09-18 08:36:00,1.5821,1.5823,1.58175,1.5821,237900000.0
2008-09-18 08:37:00,1.58215,1.5822,1.58195,1.5822,211800000.0
2008-09-18 08:38:00,1.5822,1.5833,1.5821,1.5832,516499995.0
2008-09-18 08:39:00,1.58325,1.58325,1.5828,1.5832,319599984.0
2008-09-18 08:40:00,1.5832,1.5833,1.58255,1.5833,477800000.0
2008-09-18 08:41:00,1.58315,1.5838,1.58305,1.5833,383099998.0
2008-09-18 08:42:00,1.5833,1.5837,1.5833,1.5835,173500001.0
2008-09-18 08:43:00,1.58345,1.58345,1.5833,1.5833,414800000.0
2008-09-18 08:44:00,1.5833,1.58355,1.5832,1.58355,126100000.0
2008-09-18 08:45:00,1.5836,1.5839,1.58335,1.5835,372599996.0
2008-09-18 08:46:00,1.5835,1.5838,1.58325,1.58345,401700000.0
2008-09-18 08:47:00,1.58335,1.5838,1.58315,1.5834,576400009.0
2008-09-18 08:48:00,1.5834,1.5836,1.5833,1.5834,249600000.0
2008-09-18 08:49:00,1.5834,1.5834,1.5834,1.5834,157200000.0
2008-09-18 08:50:00,1.5834,1.5834,1.58315,1.5832,1566000000.0
2008-09-18 08:51:00,1.5832,1.5834,1.5832,1.5834,240000000.0
2008-09-18 08:52:00,1.5834,1.5834,1.58315,1.58315,247400000.0
2008-09-18 08:53:00,1.5831,1.5834,1.5829,1.5831,281300000.0
2008-09-18 08:54:00,1.5831,1.5838,1.5831,1.5834,160100000.0
2008-09-18 08:55:00,1.58345,1.5836,1.5834,1.5836,138600000.0
2008-09-18 08:56:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2008-09-18 08:57:00,1.5836,1.5837,1.5833,1.5834,369900000.0
2008-09-18 08:58:00,1.5834,1.5834,1.58305,1.58305,452000002.0
2008-09-18 08:59:00,1.58295,1.58345,1.58295,1.58345,465400000.0
2008-09-18 09:00:00,1.58345,1.5856,1.58335,1.5856,567200001.0
2008-09-18 09:01:00,1.5857,1.59,1.5857,1.58765,1359699985.0
2008-09-18 09:02:00,1.58765,1.5883,1.586,1.5864,808299992.0
2008-09-18 09:03:00,1.58645,1.5878,1.58645,1.5877,1066999988.0
2008-09-18 09:04:00,1.5876,1.588,1.5874,1.5876,1904599988.0
2008-09-18 09:05:00,1.58775,1.58815,1.58775,1.5881,1202199982.0
2008-09-18 09:06:00,1.5881,1.58845,1.5879,1.58845,580799997.0
2008-09-18 09:07:00,1.58835,1.58865,1.5874,1.5875,2059650041.0
2008-09-18 09:08:00,1.5877,1.5877,1.5858,1.586,1260999998.0
2008-09-18 09:09:00,1.586,1.5866,1.5858,1.5864,667600000.0
2008-09-18 09:10:00,1.5864,1.5864,1.58555,1.5861,651100001.0
2008-09-18 09:11:00,1.58605,1.58635,1.5859,1.5862,1157599998.0
2008-09-18 09:12:00,1.5862,1.5863,1.58555,1.586,672699999.0
2008-09-18 09:13:00,1.586,1.5861,1.5857,1.586,1828599987.0
2008-09-18 09:14:00,1.5862,1.5863,1.58565,1.5863,326999998.0
2008-09-18 09:15:00,1.5862,1.58645,1.58565,1.5858,968500003.0
2008-09-18 09:16:00,1.5858,1.586,1.5857,1.58595,721200001.0
2008-09-18 09:17:00,1.58605,1.58645,1.58605,1.5864,181500001.0
2008-09-18 09:18:00,1.5864,1.58665,1.58635,1.5866,344600000.0
2008-09-18 09:19:00,1.5866,1.5866,1.5861,1.5865,1417299999.0
2008-09-18 09:20:00,1.5865,1.5866,1.58595,1.58655,1195599999.0
2008-09-18 09:21:00,1.58655,1.5871,1.5862,1.5864,1397800011.0
2008-09-18 09:22:00,1.5864,1.5867,1.5858,1.5861,717200001.0
2008-09-18 09:23:00,1.5861,1.5862,1.586,1.586,1055999967.0
2008-09-18 09:24:00,1.5862,1.5862,1.5858,1.5859,319999999.0
2008-09-18 09:25:00,1.586,1.58645,1.5859,1.5863,149800000.0
2008-09-18 09:26:00,1.5863,1.58675,1.5863,1.5867,534799996.0
2008-09-18 09:27:00,1.5867,1.58685,1.5865,1.58665,432000006.0
2008-09-18 09:28:00,1.58665,1.58675,1.5866,1.5866,372700001.0
2008-09-18 09:29:00,1.5866,1.58665,1.5863,1.5865,1121599985.0
2008-09-18 09:30:00,1.58655,1.5867,1.5865,1.5866,642000008.0
2008-09-18 09:31:00,1.58655,1.5867,1.5865,1.5866,859899991.0
2008-09-18 09:32:00,1.58655,1.58675,1.5865,1.5867,1330300004.0
2008-09-18 09:33:00,1.5866,1.587,1.5866,1.5868,201800000.0
2008-09-18 09:34:00,1.587,1.587,1.5866,1.5869,475200000.0
2008-09-18 09:35:00,1.5869,1.5871,1.5869,1.58705,356800000.0
2008-09-18 09:36:00,1.587,1.58725,1.58675,1.5872,249700000.0
2008-09-18 09:37:00,1.5871,1.58745,1.587,1.5873,640500001.0
2008-09-18 09:38:00,1.5872,1.5874,1.5871,1.5872,206400000.0
2008-09-18 09:39:00,1.5873,1.5873,1.5871,1.5872,243000000.0
2008-09-18 09:40:00,1.5872,1.58735,1.58685,1.5869,246600000.0
2008-09-18 09:41:00,1.5869,1.5874,1.5869,1.5872,139100000.0
2008-09-18 09:42:00,1.5872,1.5874,1.587,1.5871,707800005.0
2008-09-18 09:43:00,1.58725,1.5874,1.5868,1.58695,321400001.0
2008-09-18 09:44:00,1.58685,1.5877,1.58685,1.5877,363699995.0
2008-09-18 09:45:00,1.5877,1.5878,1.5876,1.5877,187800000.0
2008-09-18 09:46:00,1.5878,1.5878,1.58705,1.5874,232600000.0
2008-09-18 09:47:00,1.58735,1.5876,1.58695,1.5872,469999997.0
2008-09-18 09:48:00,1.5872,1.58775,1.5872,1.58765,256000000.0
2008-09-18 09:49:00,1.5877,1.5878,1.5874,1.5878,134000000.0
2008-09-18 09:50:00,1.58765,1.5884,1.58755,1.5877,387100006.0
2008-09-18 09:51:00,1.5877,1.5885,1.5877,1.58845,113199999.0
2008-09-18 09:52:00,1.58855,1.5889,1.5884,1.5887,262500001.0
2008-09-18 09:53:00,1.5887,1.5888,1.58815,1.58815,108600000.0
2008-09-18 09:54:00,1.58815,1.5885,1.58805,1.5883,616800002.0
2008-09-18 09:55:00,1.5883,1.5885,1.5881,1.5884,264600000.0
2008-09-18 09:56:00,1.5885,1.5885,1.588,1.5884,686200009.0
2008-09-18 09:57:00,1.5883,1.5884,1.5874,1.5875,482400001.0
2008-09-18 09:58:00,1.5875,1.58755,1.5874,1.5874,316000001.0
2008-09-18 09:59:00,1.58745,1.58755,1.5873,1.5873,467600000.0
2008-09-18 10:00:00,1.5875,1.58755,1.5872,1.5875,327900000.0
2008-09-18 10:01:00,1.5874,1.5875,1.5873,1.5875,656000000.0
2008-09-18 10:02:00,1.5875,1.5875,1.58725,1.5873,506000000.0
2008-09-18 10:03:00,1.5872,1.5873,1.5865,1.5865,1676800000.0
2008-09-18 10:04:00,1.5865,1.5866,1.5859,1.5861,1482000000.0
2008-09-18 10:05:00,1.5862,1.5862,1.5857,1.586,1524799999.0
2008-09-18 10:06:00,1.586,1.586,1.5859,1.586,1449599998.0
2008-09-18 10:07:00,1.586,1.586,1.5859,1.586,1431399999.0
2008-09-18 10:08:00,1.586,1.58605,1.5859,1.586,684799999.0
2008-09-18 10:09:00,1.5859,1.5861,1.5855,1.5856,2073599999.0
2008-09-18 10:10:00,1.5859,1.58605,1.5858,1.586,2073599999.0
2008-09-18 10:11:00,1.586,1.586,1.5856,1.586,1438900007.0
2008-09-18 10:12:00,1.5857,1.586,1.5857,1.5857,1168399994.0
2008-09-18 10:13:00,1.586,1.586,1.5857,1.586,846199997.0
2008-09-18 10:14:00,1.586,1.5862,1.586,1.5862,1091399998.0
2008-09-18 10:15:00,1.5862,1.5862,1.5861,1.58615,1445399997.0
2008-09-18 10:16:00,1.5861,1.5864,1.5858,1.5861,275999999.0
2008-09-18 10:17:00,1.5863,1.5863,1.586,1.586,275999999.0
2008-09-18 10:18:00,1.5862,1.58635,1.586,1.586,545000002.0
2008-09-18 10:19:00,1.5861,1.58625,1.5856,1.5857,731299998.0
2008-09-18 10:20:00,1.5857,1.5862,1.5857,1.5862,575500000.0
2008-09-18 10:21:00,1.5862,1.58735,1.58615,1.587,458399999.0
2008-09-18 10:22:00,1.5871,1.5872,1.5867,1.58685,327100000.0
2008-09-18 10:23:00,1.5869,1.5871,1.5862,1.5869,352800000.0
2008-09-18 10:24:00,1.587,1.587,1.58675,1.58675,227400000.0
2008-09-18 10:25:00,1.5868,1.5869,1.586,1.5862,474900000.0
2008-09-18 10:26:00,1.5862,1.5865,1.5859,1.5859,197375000.0
2008-09-18 10:27:00,1.58595,1.58635,1.58575,1.5863,469799996.0
2008-09-18 10:28:00,1.5863,1.5863,1.586,1.5862,172600000.0
2008-09-18 10:29:00,1.5863,1.5867,1.5862,1.5863,247500000.0
2008-09-18 10:30:00,1.58625,1.58655,1.5862,1.58635,243000000.0
2008-09-18 10:31:00,1.5863,1.58645,1.586,1.5861,373600000.0
2008-09-18 10:32:00,1.58605,1.58625,1.586,1.5861,226400000.0
2008-09-18 10:33:00,1.5861,1.58655,1.586,1.5863,394799998.0
2008-09-18 10:34:00,1.5863,1.5866,1.58625,1.58655,1024699994.0
2008-09-18 10:35:00,1.58655,1.5868,1.58655,1.5867,339200000.0
2008-09-18 10:36:00,1.5867,1.58765,1.5867,1.5875,534399998.0
2008-09-18 10:37:00,1.58755,1.588,1.58755,1.5878,359000004.0
2008-09-18 10:38:00,1.5876,1.5878,1.58695,1.5874,667600004.0
2008-09-18 10:39:00,1.5874,1.588,1.58735,1.5878,268800000.0
2008-09-18 10:40:00,1.58775,1.5878,1.58715,1.5876,1207899973.0
2008-09-18 10:41:00,1.5876,1.5877,1.58735,1.58765,212400000.0
2008-09-18 10:42:00,1.5876,1.5877,1.5874,1.5874,519399993.0
2008-09-18 10:43:00,1.5874,1.588,1.5874,1.5875,388074998.0
2008-09-18 10:44:00,1.5875,1.5876,1.5872,1.5872,1029399959.0
2008-09-18 10:45:00,1.5873,1.5876,1.5872,1.5873,905799998.0
2008-09-18 10:46:00,1.5873,1.5877,1.5872,1.5874,842299984.0
2008-09-18 10:47:00,1.5874,1.58745,1.5873,1.5874,429800001.0
2008-09-18 10:48:00,1.5874,1.5874,1.5874,1.5874,182000000.0
2008-09-18 10:49:00,1.5874,1.5874,1.5874,1.5874,112000000.0
2008-09-18 10:50:00,1.5874,1.5874,1.5862,1.5867,374000000.0
2008-09-18 10:51:00,1.58625,1.5867,1.5859,1.5859,530899997.0
2008-09-18 10:52:00,1.5859,1.5866,1.5856,1.5862,328400000.0
2008-09-18 10:53:00,1.58625,1.5864,1.5862,1.5863,332099998.0
2008-09-18 10:54:00,1.5863,1.5865,1.5863,1.5863,528899997.0
2008-09-18 10:55:00,1.58595,1.58595,1.58555,1.5859,286800000.0
2008-09-18 10:56:00,1.5859,1.5859,1.5853,1.58555,333500000.0
2008-09-18 10:57:00,1.5856,1.5862,1.5856,1.5861,333000001.0
2008-09-18 10:58:00,1.5861,1.5863,1.586,1.5863,158600000.0
2008-09-18 10:59:00,1.5863,1.5863,1.58555,1.5858,413600000.0
2008-09-18 11:00:00,1.5858,1.5858,1.5853,1.5853,521900000.0
2008-09-18 11:01:00,1.5853,1.5857,1.5846,1.5846,511999999.0
2008-09-18 11:02:00,1.5849,1.5851,1.5847,1.5847,378400000.0
2008-09-18 11:03:00,1.5847,1.5847,1.58405,1.5841,757299999.0
2008-09-18 11:04:00,1.5841,1.5848,1.5841,1.5846,211800000.0
2008-09-18 11:05:00,1.5846,1.5851,1.5846,1.5848,275499999.0
2008-09-18 11:06:00,1.5848,1.58515,1.5847,1.58495,283999996.0
2008-09-18 11:07:00,1.58495,1.5851,1.58445,1.5849,244800000.0
2008-09-18 11:08:00,1.5849,1.5851,1.5845,1.5848,304700000.0
2008-09-18 11:09:00,1.58495,1.5856,1.58495,1.5856,534800002.0
2008-09-18 11:10:00,1.5855,1.5856,1.5853,1.58555,239200001.0
2008-09-18 11:11:00,1.5854,1.5858,1.5854,1.5855,224700000.0
2008-09-18 11:12:00,1.5855,1.5858,1.5851,1.58555,359700000.0
2008-09-18 11:13:00,1.5856,1.586,1.5854,1.5855,573800001.0
2008-09-18 11:14:00,1.5855,1.5855,1.58425,1.5845,1131399994.0
2008-09-18 11:15:00,1.58445,1.5847,1.58445,1.5846,501400005.0
2008-09-18 11:16:00,1.5846,1.5847,1.5846,1.5846,937599999.0
2008-09-18 11:17:00,1.5846,1.58475,1.5845,1.58465,2113399993.0
2008-09-18 11:18:00,1.58465,1.5848,1.5846,1.5846,368000000.0
2008-09-18 11:19:00,1.5845,1.58465,1.58405,1.5846,391000002.0
2008-09-18 11:20:00,1.58455,1.58465,1.5841,1.5845,1922200066.0
2008-09-18 11:21:00,1.5845,1.5845,1.5841,1.5842,2071400067.0
2008-09-18 11:22:00,1.5845,1.5845,1.5832,1.5837,882200013.0
2008-09-18 11:23:00,1.58345,1.5837,1.58205,1.5821,1131300010.0
2008-09-18 11:24:00,1.58215,1.5827,1.58195,1.5824,489799995.0
2008-09-18 11:25:00,1.5824,1.58245,1.582,1.5823,1042099971.0
2008-09-18 11:26:00,1.5823,1.583,1.5823,1.5829,338899996.0
2008-09-18 11:27:00,1.583,1.5836,1.5829,1.5831,548299999.0
2008-09-18 11:28:00,1.58315,1.5835,1.58295,1.5835,347399998.0
2008-09-18 11:29:00,1.5836,1.58365,1.5831,1.5833,195200000.0
2008-09-18 11:30:00,1.5833,1.5833,1.58265,1.58275,654600002.0
2008-09-18 11:31:00,1.5828,1.58315,1.5828,1.583,512600002.0
2008-09-18 11:32:00,1.5829,1.5832,1.5828,1.583,706899992.0
2008-09-18 11:33:00,1.5828,1.5832,1.5828,1.5831,706899992.0
2008-09-18 11:34:00,1.58305,1.58315,1.5825,1.58275,706899992.0
2008-09-18 11:35:00,1.5828,1.58295,1.5826,1.5827,661399992.0
2008-09-18 11:36:00,1.5827,1.5831,1.5827,1.583,895599999.0
2008-09-18 11:37:00,1.583,1.583,1.583,1.583,126000000.0
2008-09-18 11:38:00,1.583,1.58345,1.583,1.5834,316500000.0
2008-09-18 11:39:00,1.5834,1.5837,1.58335,1.5836,323300000.0
2008-09-18 11:40:00,1.5836,1.5836,1.58335,1.5836,320700000.0
2008-09-18 11:41:00,1.5834,1.5836,1.5829,1.583,807900004.0
2008-09-18 11:42:00,1.583,1.5833,1.583,1.5833,50800000.0
2008-09-18 11:43:00,1.5833,1.5834,1.5832,1.5832,411099995.0
2008-09-18 11:44:00,1.5832,1.5834,1.5832,1.5834,726499991.0
2008-09-18 11:45:00,1.5834,1.5835,1.5834,1.5835,102599998.0
2008-09-18 11:46:00,1.5836,1.5837,1.5834,1.5837,406200009.0
2008-09-18 11:47:00,1.5837,1.58375,1.58355,1.58355,333399997.0
2008-09-18 11:48:00,1.5836,1.58375,1.5836,1.5837,300699998.0
2008-09-18 11:49:00,1.5838,1.58415,1.5837,1.58415,694399990.0
2008-09-18 11:50:00,1.58415,1.5843,1.584,1.5843,1068400000.0
2008-09-18 11:51:00,1.5843,1.5843,1.5835,1.5835,1401300002.0
2008-09-18 11:52:00,1.5837,1.5841,1.58315,1.5835,1115599993.0
2008-09-18 11:53:00,1.5835,1.5845,1.5835,1.58445,448100002.0
2008-09-18 11:54:00,1.5844,1.5846,1.5839,1.5843,479499998.0
2008-09-18 11:55:00,1.5843,1.58455,1.5843,1.5845,706299997.0
2008-09-18 11:56:00,1.5845,1.5845,1.5842,1.5843,1033099998.0
2008-09-18 11:57:00,1.5845,1.5845,1.5838,1.58405,1274300000.0
2008-09-18 11:58:00,1.58405,1.5842,1.5839,1.5841,1006199998.0
2008-09-18 11:59:00,1.5841,1.5843,1.584,1.5843,652599994.0
2008-09-18 12:00:00,1.5843,1.5843,1.5841,1.5843,544000000.0
2008-09-18 12:01:00,1.5843,1.58445,1.5842,1.58425,389699999.0
2008-09-18 12:02:00,1.5843,1.5843,1.5838,1.5839,944000000.0
2008-09-18 12:03:00,1.5839,1.5842,1.5839,1.5842,545299998.0
2008-09-18 12:04:00,1.5842,1.5844,1.58405,1.5843,437099999.0
2008-09-18 12:05:00,1.5843,1.5844,1.5843,1.5843,1038099985.0
2008-09-18 12:06:00,1.5843,1.5846,1.5843,1.5845,454499999.0
2008-09-18 12:07:00,1.5844,1.585,1.5844,1.5849,422100001.0
2008-09-18 12:08:00,1.585,1.5854,1.58495,1.585,237200000.0
2008-09-18 12:09:00,1.58505,1.58535,1.58495,1.585,361499998.0
2008-09-18 12:10:00,1.585,1.5851,1.5846,1.5849,1011499984.0
2008-09-18 12:11:00,1.58495,1.58495,1.58435,1.58465,384200000.0
2008-09-18 12:12:00,1.58465,1.5848,1.5844,1.58445,261300000.0
2008-09-18 12:13:00,1.58445,1.58475,1.5839,1.5845,294100000.0
2008-09-18 12:14:00,1.58455,1.58485,1.5845,1.58475,134400000.0
2008-09-18 12:15:00,1.5848,1.5848,1.5841,1.58435,242399999.0
2008-09-18 12:16:00,1.5844,1.5845,1.58375,1.584,455999990.0
2008-09-18 12:17:00,1.584,1.5842,1.5837,1.584,395800000.0
2008-09-18 12:18:00,1.58405,1.5842,1.58395,1.5842,83800000.0
2008-09-18 12:19:00,1.5842,1.5842,1.58395,1.58405,150300000.0
2008-09-18 12:20:00,1.5841,1.5853,1.584,1.5851,528800002.0
2008-09-18 12:21:00,1.5851,1.58565,1.5851,1.5854,161799999.0
2008-09-18 12:22:00,1.5854,1.5857,1.58525,1.58565,76400000.0
2008-09-18 12:23:00,1.5856,1.5862,1.5855,1.5861,130100000.0
2008-09-18 12:24:00,1.58615,1.58625,1.586,1.5862,122800000.0
2008-09-18 12:25:00,1.58625,1.5864,1.58595,1.586,280600000.0
2008-09-18 12:26:00,1.586,1.58605,1.58565,1.586,211600000.0
2008-09-18 12:27:00,1.586,1.58635,1.586,1.5862,402000000.0
2008-09-18 12:28:00,1.5862,1.5862,1.5855,1.58555,190850000.0
2008-09-18 12:29:00,1.5855,1.5861,1.5855,1.5859,204000000.0
2008-09-18 12:30:00,1.5859,1.586,1.5856,1.5859,126400000.0
2008-09-18 12:31:00,1.5856,1.5859,1.58535,1.5855,149600000.0
2008-09-18 12:32:00,1.58525,1.58545,1.5843,1.58465,275800000.0
2008-09-18 12:33:00,1.5848,1.585,1.58465,1.5849,109200000.0
2008-09-18 12:34:00,1.585,1.5852,1.5849,1.5852,76100000.0
2008-09-18 12:35:00,1.58515,1.5852,1.58495,1.5852,13900000.0
2008-09-18 12:36:00,1.5853,1.58545,1.5853,1.5854,242000004.0
2008-09-18 12:37:00,1.5854,1.5854,1.58455,1.585,369000000.0
2008-09-18 12:38:00,1.5849,1.5854,1.5849,1.585,172400000.0
2008-09-18 12:39:00,1.585,1.5851,1.5846,1.5851,146200001.0
2008-09-18 12:40:00,1.58495,1.58495,1.5842,1.5843,776300008.0
2008-09-18 12:41:00,1.58405,1.5843,1.5837,1.584,276400000.0
2008-09-18 12:42:00,1.584,1.58405,1.58355,1.584,458400001.0
2008-09-18 12:43:00,1.58365,1.584,1.58345,1.5836,509999999.0
2008-09-18 12:44:00,1.5836,1.58375,1.5836,1.5836,428400009.0
2008-09-18 12:45:00,1.5836,1.5838,1.58355,1.5837,745400005.0
2008-09-18 12:46:00,1.5837,1.5844,1.5837,1.5843,318800001.0
2008-09-18 12:47:00,1.5843,1.5845,1.5843,1.5845,502599993.0
2008-09-18 12:48:00,1.5845,1.5845,1.5836,1.5837,262400002.0
2008-09-18 12:49:00,1.5837,1.584,1.583,1.5834,345600000.0
2008-09-18 12:50:00,1.5834,1.5836,1.583,1.5834,163800000.0
2008-09-18 12:51:00,1.5835,1.584,1.5835,1.5839,77900000.0
2008-09-18 12:52:00,1.5839,1.5841,1.5839,1.584,20400000.0
2008-09-18 12:53:00,1.58395,1.58395,1.5836,1.58375,423800000.0
2008-09-18 12:54:00,1.58375,1.5838,1.58315,1.5835,288400000.0
2008-09-18 12:55:00,1.58345,1.5835,1.58325,1.5833,51600000.0
2008-09-18 12:56:00,1.58325,1.5833,1.583,1.58325,210800003.0
2008-09-18 12:57:00,1.58325,1.58355,1.583,1.5831,137800000.0
2008-09-18 12:58:00,1.58295,1.5833,1.58295,1.58325,165700001.0
2008-09-18 12:59:00,1.58325,1.58345,1.58325,1.5834,38000000.0
2008-09-18 13:00:00,1.5834,1.5842,1.5834,1.5842,84000000.0
2008-09-18 13:01:00,1.58405,1.5845,1.58395,1.5844,397000004.0
2008-09-18 13:02:00,1.58445,1.58495,1.58445,1.5846,462400000.0
2008-09-18 13:03:00,1.5846,1.58475,1.5846,1.58465,130600000.0
2008-09-18 13:04:00,1.58465,1.58465,1.58445,1.5846,101200000.0
2008-09-18 13:05:00,1.5846,1.5846,1.5843,1.5843,518400000.0
2008-09-18 13:06:00,1.5843,1.5843,1.5842,1.5842,1044000021.0
2008-09-18 13:07:00,1.5842,1.5842,1.5836,1.5837,635400001.0
2008-09-18 13:08:00,1.5837,1.5837,1.58305,1.5834,235399999.0
2008-09-18 13:09:00,1.5834,1.5836,1.5831,1.5835,161000000.0
2008-09-18 13:10:00,1.58345,1.5835,1.5832,1.5833,30000000.0
2008-09-18 13:11:00,1.5833,1.58375,1.5832,1.58345,190900000.0
2008-09-18 13:12:00,1.5835,1.5838,1.5835,1.5838,44200000.0
2008-09-18 13:13:00,1.5838,1.5841,1.5837,1.5839,214200000.0
2008-09-18 13:14:00,1.5839,1.5847,1.5838,1.5844,103400000.0
2008-09-18 13:15:00,1.58445,1.5847,1.5844,1.5844,762600004.0
2008-09-18 13:16:00,1.5844,1.58465,1.5844,1.5846,432800005.0
2008-09-18 13:17:00,1.58465,1.58465,1.58445,1.58455,116600000.0
2008-09-18 13:18:00,1.58455,1.58475,1.58445,1.58475,122400000.0
2008-09-18 13:19:00,1.58475,1.5848,1.5846,1.5848,36400000.0
2008-09-18 13:20:00,1.58465,1.5849,1.58445,1.5845,65600000.0
2008-09-18 13:21:00,1.58455,1.58485,1.5845,1.5848,54000000.0
2008-09-18 13:22:00,1.5848,1.58485,1.58475,1.5848,79000000.0
2008-09-18 13:23:00,1.58475,1.58475,1.5843,1.5844,149600000.0
2008-09-18 13:24:00,1.5844,1.5848,1.5844,1.5845,575699997.0
2008-09-18 13:25:00,1.5845,1.5845,1.5845,1.5845,524999980.0
2008-09-18 13:26:00,1.58435,1.5845,1.5841,1.5842,526399984.0
2008-09-18 13:27:00,1.5842,1.58465,1.5842,1.58465,166600000.0
2008-09-18 13:28:00,1.58465,1.58465,1.5844,1.58455,185500000.0
2008-09-18 13:29:00,1.5845,1.5845,1.5843,1.5843,338900001.0
2008-09-18 13:30:00,1.5843,1.5844,1.5843,1.5843,521700002.0
2008-09-18 13:31:00,1.5843,1.5843,1.584,1.5842,482900000.0
2008-09-18 13:32:00,1.5842,1.5844,1.584,1.5843,291000000.0
2008-09-18 13:33:00,1.5843,1.5843,1.584,1.5841,272500000.0
2008-09-18 13:34:00,1.5841,1.5844,1.5841,1.5844,220300000.0
2008-09-18 13:35:00,1.5843,1.5843,1.584,1.5842,102600000.0
2008-09-18 13:36:00,1.5842,1.5843,1.584,1.584,303100000.0
2008-09-18 13:37:00,1.584,1.584,1.58355,1.5836,297100000.0
2008-09-18 13:38:00,1.5835,1.5836,1.5833,1.5833,125100000.0
2008-09-18 13:39:00,1.58335,1.5837,1.5833,1.5834,433900000.0
2008-09-18 13:40:00,1.58345,1.58345,1.5831,1.5832,305800000.0
2008-09-18 13:41:00,1.58325,1.5834,1.5832,1.5834,363000000.0
2008-09-18 13:42:00,1.5834,1.58375,1.5834,1.5837,91300000.0
2008-09-18 13:43:00,1.5837,1.58395,1.58335,1.5835,160500000.0
2008-09-18 13:44:00,1.5835,1.58365,1.5829,1.5829,979299987.0
2008-09-18 13:45:00,1.583,1.5833,1.5828,1.5831,711199991.0
2008-09-18 13:46:00,1.58315,1.58345,1.5831,1.5832,293000000.0
2008-09-18 13:47:00,1.5832,1.58325,1.5829,1.583,351500000.0
2008-09-18 13:48:00,1.583,1.5833,1.583,1.5831,208100000.0
2008-09-18 13:49:00,1.5831,1.58325,1.5829,1.5829,131100000.0
2008-09-18 13:50:00,1.5831,1.5833,1.58295,1.58325,223100000.0
2008-09-18 13:51:00,1.58335,1.5841,1.58315,1.5837,294700000.0
2008-09-18 13:52:00,1.5838,1.5838,1.5836,1.5836,107100000.0
2008-09-18 13:53:00,1.58355,1.5843,1.58355,1.5843,245000000.0
2008-09-18 13:54:00,1.58435,1.58435,1.584,1.58415,171000000.0
2008-09-18 13:55:00,1.5842,1.5845,1.5841,1.5844,644299991.0
2008-09-18 13:56:00,1.5844,1.5845,1.584,1.5841,511500004.0
2008-09-18 13:57:00,1.5841,1.58425,1.5841,1.5841,349500007.0
2008-09-18 13:58:00,1.5837,1.5838,1.5833,1.5835,226900000.0
2008-09-18 13:59:00,1.5835,1.5836,1.58335,1.5835,104800000.0
2008-09-18 14:00:00,1.5836,1.5838,1.5834,1.5838,159600000.0
2008-09-18 14:01:00,1.5839,1.5839,1.5835,1.5837,310000000.0
2008-09-18 14:02:00,1.5838,1.58425,1.5833,1.58355,1119700021.0
2008-09-18 14:03:00,1.58355,1.58415,1.5834,1.58415,315100000.0
2008-09-18 14:04:00,1.5842,1.58425,1.5838,1.58405,239200000.0
2008-09-18 14:05:00,1.5841,1.58415,1.58375,1.5841,430100000.0
2008-09-18 14:06:00,1.5841,1.5843,1.5839,1.5841,396700000.0
2008-09-18 14:07:00,1.5841,1.5841,1.5832,1.5833,626600000.0
2008-09-18 14:08:00,1.5833,1.58355,1.5831,1.58355,987499981.0
2008-09-18 14:09:00,1.5835,1.5837,1.58285,1.5831,537599992.0
2008-09-18 14:10:00,1.58315,1.58345,1.58305,1.5832,180400000.0
2008-09-18 14:11:00,1.5831,1.5832,1.583,1.58305,323300000.0
2008-09-18 14:12:00,1.58305,1.5833,1.5829,1.583,327700000.0
2008-09-18 14:13:00,1.58305,1.5832,1.583,1.5832,295300000.0
2008-09-18 14:14:00,1.5832,1.58345,1.5831,1.58345,152400000.0
2008-09-18 14:15:00,1.58335,1.5837,1.58335,1.5836,251800000.0
2008-09-18 14:16:00,1.5836,1.58395,1.58355,1.5837,217100000.0
2008-09-18 14:17:00,1.5837,1.58385,1.5831,1.5832,615700003.0
2008-09-18 14:18:00,1.5832,1.5835,1.5831,1.5832,299800000.0
2008-09-18 14:19:00,1.58315,1.5834,1.58305,1.58315,365500000.0
2008-09-18 14:20:00,1.5831,1.5832,1.5825,1.5825,834300016.0
2008-09-18 14:21:00,1.5825,1.58335,1.5825,1.5831,468000000.0
2008-09-18 14:22:00,1.5831,1.5833,1.5829,1.58325,348900000.0
2008-09-18 14:23:00,1.58325,1.5835,1.583,1.58345,354200000.0
2008-09-18 14:24:00,1.5834,1.5834,1.5832,1.5833,332400000.0
2008-09-18 14:25:00,1.5833,1.5837,1.5833,1.5834,362900000.0
2008-09-18 14:26:00,1.5834,1.58345,1.5825,1.58265,439600000.0
2008-09-18 14:27:00,1.58265,1.58295,1.5824,1.5828,436500000.0
2008-09-18 14:28:00,1.5829,1.58295,1.58215,1.5822,1251100008.0
2008-09-18 14:29:00,1.5823,1.58275,1.5822,1.58275,390499999.0
2008-09-18 14:30:00,1.5827,1.58285,1.58165,1.5825,1054500002.0
2008-09-18 14:31:00,1.5825,1.5826,1.58195,1.58215,735000000.0
2008-09-18 14:32:00,1.5822,1.5822,1.58195,1.5822,641200000.0
2008-09-18 14:33:00,1.5822,1.5826,1.5822,1.5826,384400000.0
2008-09-18 14:34:00,1.5826,1.5828,1.5821,1.5825,786800000.0
2008-09-18 14:35:00,1.5825,1.5825,1.5821,1.5824,1138400000.0
2008-09-18 14:36:00,1.58245,1.5831,1.5823,1.583,436200000.0
2008-09-18 14:37:00,1.583,1.583,1.5824,1.5826,1550000000.0
2008-09-18 14:38:00,1.5826,1.583,1.5825,1.5827,601700000.0
2008-09-18 14:39:00,1.5828,1.5828,1.58225,1.58235,549400000.0
2008-09-18 14:40:00,1.5823,1.5832,1.5823,1.5828,543400000.0
2008-09-18 14:41:00,1.5828,1.5836,1.5828,1.5836,365500000.0
2008-09-18 14:42:00,1.58375,1.5839,1.5835,1.58355,281800000.0
2008-09-18 14:43:00,1.5835,1.5839,1.58335,1.5836,283200000.0
2008-09-18 14:44:00,1.5836,1.5839,1.5835,1.5837,266600000.0
2008-09-18 14:45:00,1.58375,1.5838,1.5833,1.5833,402500000.0
2008-09-18 14:46:00,1.5833,1.58335,1.58315,1.5833,430700000.0
2008-09-18 14:47:00,1.5833,1.58375,1.5833,1.5836,270000000.0
2008-09-18 14:48:00,1.5836,1.5838,1.58345,1.5838,192300000.0
2008-09-18 14:49:00,1.58385,1.584,1.5833,1.5833,309400000.0
2008-09-18 14:50:00,1.5833,1.5835,1.5832,1.5834,529400000.0
2008-09-18 14:51:00,1.5834,1.5837,1.5834,1.58355,215800000.0
2008-09-18 14:52:00,1.5836,1.5836,1.5829,1.5832,284200000.0
2008-09-18 14:53:00,1.5831,1.58335,1.58295,1.5831,356400000.0
2008-09-18 14:54:00,1.5831,1.5832,1.583,1.5831,297600000.0
2008-09-18 14:55:00,1.5831,1.5832,1.58305,1.5832,233000000.0
2008-09-18 14:56:00,1.5832,1.5834,1.58305,1.5834,249400000.0
2008-09-18 14:57:00,1.5834,1.5834,1.5832,1.5832,288200000.0
2008-09-18 14:58:00,1.58315,1.5836,1.5829,1.58325,371700000.0
2008-09-18 14:59:00,1.58325,1.5842,1.58325,1.58415,546600000.0
2008-09-18 15:00:00,1.58415,1.5846,1.58415,1.5846,239600000.0
2008-09-18 15:01:00,1.5846,1.5847,1.5842,1.58435,166800000.0
2008-09-18 15:02:00,1.5843,1.5844,1.5841,1.5841,468200000.0
2008-09-18 15:03:00,1.5841,1.5842,1.58385,1.5841,809800000.0
2008-09-18 15:04:00,1.5841,1.5841,1.5838,1.5839,423100000.0
2008-09-18 15:05:00,1.5839,1.5839,1.5838,1.5838,200400000.0
2008-09-18 15:06:00,1.5838,1.584,1.5838,1.5838,455800001.0
2008-09-18 15:07:00,1.5838,1.5839,1.5838,1.5839,719600000.0
2008-09-18 15:08:00,1.5839,1.5839,1.5839,1.5839,1137800000.0
2008-09-18 15:09:00,1.5839,1.5839,1.5839,1.5839,198400000.0
2008-09-18 15:10:00,1.5839,1.584,1.5838,1.5839,746399998.0
2008-09-18 15:11:00,1.5839,1.58405,1.5839,1.584,606000000.0
2008-09-18 15:12:00,1.584,1.5842,1.58345,1.58355,573000000.0
2008-09-18 15:13:00,1.5835,1.5836,1.58315,1.5832,391400000.0
2008-09-18 15:14:00,1.5832,1.5835,1.5832,1.5833,196400000.0
2008-09-18 15:15:00,1.5833,1.58345,1.5827,1.5827,703800000.0
2008-09-18 15:16:00,1.5827,1.5829,1.5827,1.5827,436400000.0
2008-09-18 15:17:00,1.58265,1.58285,1.58265,1.5827,79400000.0
2008-09-18 15:18:00,1.5827,1.58335,1.5827,1.5832,255600000.0
2008-09-18 15:19:00,1.5832,1.58355,1.5832,1.5835,183200000.0
2008-09-18 15:20:00,1.5835,1.5836,1.5833,1.58345,167000000.0
2008-09-18 15:21:00,1.5834,1.5836,1.5832,1.58355,405800000.0
2008-09-18 15:22:00,1.58355,1.5838,1.5834,1.5837,331800000.0
2008-09-18 15:23:00,1.5837,1.5838,1.5836,1.5837,163200000.0
2008-09-18 15:24:00,1.5837,1.5837,1.58325,1.5834,276000000.0
2008-09-18 15:25:00,1.5834,1.58355,1.58335,1.5834,268200000.0
2008-09-18 15:26:00,1.5834,1.58365,1.5834,1.5836,185100000.0
2008-09-18 15:27:00,1.58355,1.5837,1.5833,1.5834,147000000.0
2008-09-18 15:28:00,1.5834,1.58345,1.58295,1.5831,117800000.0
2008-09-18 15:29:00,1.5831,1.5834,1.5828,1.583,261000000.0
2008-09-18 15:30:00,1.58295,1.5833,1.58255,1.5833,398500000.0
2008-09-18 15:31:00,1.5833,1.5834,1.583,1.583,339600000.0
2008-09-18 15:32:00,1.583,1.5835,1.58295,1.58325,351000000.0
2008-09-18 15:33:00,1.58325,1.5833,1.5827,1.5827,372050000.0
2008-09-18 15:34:00,1.58245,1.5826,1.58225,1.5826,453700000.0
2008-09-18 15:35:00,1.5826,1.5832,1.58235,1.5829,248700000.0
2008-09-18 15:36:00,1.5829,1.5834,1.5829,1.5833,297200000.0
2008-09-18 15:37:00,1.5833,1.5835,1.5832,1.5832,695200000.0
2008-09-18 15:38:00,1.5832,1.58325,1.5832,1.5832,691800000.0
2008-09-18 15:39:00,1.5832,1.58335,1.5832,1.58325,897400000.0
2008-09-18 15:40:00,1.58325,1.58345,1.5832,1.5833,510000000.0
2008-09-18 15:41:00,1.5833,1.5833,1.58275,1.58275,648000000.0
2008-09-18 15:42:00,1.58275,1.58275,1.5823,1.5824,457300000.0
2008-09-18 15:43:00,1.5824,1.58265,1.58225,1.5825,417400000.0
2008-09-18 15:44:00,1.5825,1.58255,1.5822,1.5823,235100000.0
2008-09-18 15:45:00,1.5823,1.5824,1.5819,1.5819,381700000.0
2008-09-18 15:46:00,1.5819,1.58195,1.5819,1.5819,251200000.0
2008-09-18 15:47:00,1.5819,1.5819,1.58165,1.58185,184800000.0
2008-09-18 15:48:00,1.5819,1.5819,1.58165,1.58185,261900000.0
2008-09-18 15:49:00,1.5819,1.5819,1.58115,1.5815,1179199999.0
2008-09-18 15:50:00,1.5814,1.582,1.5814,1.5819,422887216.0
2008-09-18 15:51:00,1.5819,1.5829,1.5818,1.5827,576800000.0
2008-09-18 15:52:00,1.5827,1.5827,1.5824,1.5826,634900000.0
2008-09-18 15:53:00,1.5826,1.5834,1.5825,1.5834,682400000.0
2008-09-18 15:54:00,1.58335,1.5837,1.58275,1.5837,643500000.0
2008-09-18 15:55:00,1.5837,1.5842,1.5834,1.5841,404600000.0
2008-09-18 15:56:00,1.5841,1.5848,1.5841,1.5848,571700000.0
2008-09-18 15:57:00,1.5848,1.5852,1.5845,1.5847,474000000.0
2008-09-18 15:58:00,1.5848,1.58525,1.58465,1.58495,385700000.0
2008-09-18 15:59:00,1.58495,1.58495,1.5843,1.58455,576400000.0
2008-09-18 16:00:00,1.58475,1.58525,1.58435,1.5849,593600000.0
2008-09-18 16:01:00,1.585,1.58555,1.5845,1.5855,580299991.0
2008-09-18 16:02:00,1.5854,1.5865,1.58535,1.5861,614699998.0
2008-09-18 16:03:00,1.58605,1.5863,1.5854,1.5855,916300000.0
2008-09-18 16:04:00,1.5855,1.5855,1.5853,1.5854,313800000.0
2008-09-18 16:05:00,1.5854,1.58565,1.58535,1.5855,494799998.0
2008-09-18 16:06:00,1.5855,1.5856,1.5853,1.5854,377299999.0
2008-09-18 16:07:00,1.5855,1.5856,1.5853,1.5854,396600000.0
2008-09-18 16:08:00,1.58535,1.5854,1.5852,1.5853,348500000.0
2008-09-18 16:09:00,1.5853,1.5855,1.5852,1.5854,363000000.0
2008-09-18 16:10:00,1.58535,1.5854,1.5851,1.5852,458200000.0
2008-09-18 16:11:00,1.5852,1.5854,1.58515,1.5852,282800000.0
2008-09-18 16:12:00,1.5852,1.5853,1.585,1.585,924300000.0
2008-09-18 16:13:00,1.585,1.5852,1.5847,1.585,1010600000.0
2008-09-18 16:14:00,1.585,1.5855,1.585,1.5852,405900000.0
2008-09-18 16:15:00,1.5852,1.5853,1.58485,1.5849,1609199999.0
2008-09-18 16:16:00,1.5849,1.5853,1.58485,1.585,1201099967.0
2008-09-18 16:17:00,1.585,1.58505,1.5849,1.5849,1073699959.0
2008-09-18 16:18:00,1.5849,1.585,1.5845,1.58475,870899978.0
2008-09-18 16:19:00,1.58475,1.58485,1.5847,1.58475,638200000.0
2008-09-18 16:20:00,1.5847,1.5848,1.5847,1.5847,813300000.0
2008-09-18 16:21:00,1.5847,1.5848,1.5847,1.5847,637900000.0
2008-09-18 16:22:00,1.5847,1.5847,1.5845,1.5846,478400001.0
2008-09-18 16:23:00,1.5846,1.5846,1.5844,1.5845,1812699997.0
2008-09-18 16:24:00,1.5844,1.5847,1.5841,1.5846,1014800000.0
2008-09-18 16:25:00,1.5846,1.5846,1.5842,1.5845,83100000.0
2008-09-18 16:26:00,1.5844,1.5845,1.5843,1.5845,175900000.0
2008-09-18 16:27:00,1.5845,1.5845,1.58395,1.584,447700000.0
2008-09-18 16:28:00,1.5841,1.58445,1.584,1.58425,394700000.0
2008-09-18 16:29:00,1.5843,1.5844,1.5841,1.5842,257400000.0
2008-09-18 16:30:00,1.5842,1.5842,1.58375,1.5838,555700000.0
2008-09-18 16:31:00,1.5838,1.5842,1.5836,1.5842,534700000.0
2008-09-18 16:32:00,1.58425,1.5845,1.5841,1.5842,409000000.0
2008-09-18 16:33:00,1.5842,1.58425,1.5836,1.5837,1663499987.0
2008-09-18 16:34:00,1.5837,1.58395,1.5836,1.5836,738400000.0
2008-09-18 16:35:00,1.5837,1.5837,1.5836,1.5836,661300000.0
2008-09-18 16:36:00,1.5836,1.5837,1.5836,1.5836,690000000.0
2008-09-18 16:37:00,1.5836,1.5836,1.5832,1.58335,556000000.0
2008-09-18 16:38:00,1.58335,1.5837,1.5832,1.5836,468200000.0
2008-09-18 16:39:00,1.5836,1.5837,1.5834,1.5834,370200000.0
2008-09-18 16:40:00,1.5834,1.5835,1.5833,1.58335,311700000.0
2008-09-18 16:41:00,1.5834,1.5837,1.58325,1.5835,953000000.0
2008-09-18 16:42:00,1.5835,1.5837,1.5832,1.5832,786600013.0
2008-09-18 16:43:00,1.5832,1.58325,1.5832,1.5832,578200008.0
2008-09-18 16:44:00,1.5832,1.58335,1.5832,1.5832,668800007.0
2008-09-18 16:45:00,1.5832,1.5832,1.5824,1.5826,596500000.0
2008-09-18 16:46:00,1.5826,1.58365,1.5826,1.5831,948200000.0
2008-09-18 16:47:00,1.5831,1.58325,1.5828,1.58325,973700000.0
2008-09-18 16:48:00,1.5832,1.58345,1.58295,1.58305,551000003.0
2008-09-18 16:49:00,1.58305,1.5834,1.58305,1.5834,191100000.0
2008-09-18 16:50:00,1.5834,1.5834,1.5831,1.5831,411600000.0
2008-09-18 16:51:00,1.5831,1.5833,1.5828,1.58285,561900000.0
2008-09-18 16:52:00,1.5829,1.583,1.5825,1.5828,1746078044.0
2008-09-18 16:53:00,1.5827,1.5829,1.5822,1.5824,1746078044.0
2008-09-18 16:54:00,1.5824,1.5824,1.5822,1.5822,817290907.0
2008-09-18 16:55:00,1.5822,1.5823,1.5822,1.5823,127638324.0
2008-09-18 16:56:00,1.5823,1.5827,1.58195,1.58195,445500000.0
2008-09-18 16:57:00,1.58185,1.58185,1.5808,1.5811,968189027.0
2008-09-18 16:58:00,1.5811,1.58115,1.5802,1.5804,1453340298.0
2008-09-18 16:59:00,1.5804,1.5807,1.5801,1.5802,1040099997.0
2008-09-18 17:00:00,1.58025,1.58065,1.5802,1.58045,1095199995.0
2008-09-18 17:01:00,1.5805,1.5806,1.58015,1.5804,508200000.0
2008-09-18 17:02:00,1.58035,1.5813,1.5803,1.5813,455700000.0
2008-09-18 17:03:00,1.5813,1.5819,1.58125,1.5816,387400000.0
2008-09-18 17:04:00,1.5816,1.5817,1.5815,1.5816,713900006.0
2008-09-18 17:05:00,1.5818,1.5819,1.5814,1.5816,343800000.0
2008-09-18 17:06:00,1.58155,1.58185,1.58155,1.58165,343800000.0
2008-09-18 17:07:00,1.58165,1.5819,1.5816,1.5816,1560399960.0
2008-09-18 17:08:00,1.5815,1.5816,1.5802,1.5804,1868999987.0
2008-09-18 17:09:00,1.5804,1.58055,1.58005,1.5804,1868999987.0
2008-09-18 17:10:00,1.5804,1.5805,1.58015,1.5802,693900000.0
2008-09-18 17:11:00,1.5802,1.5803,1.5802,1.5802,580800000.0
2008-09-18 17:12:00,1.5802,1.58025,1.57995,1.5801,462300000.0
2008-09-18 17:13:00,1.5801,1.58015,1.5799,1.5799,1048900019.0
2008-09-18 17:14:00,1.5799,1.5801,1.5799,1.58,824300004.0
2008-09-18 17:15:00,1.58,1.5801,1.5799,1.5799,1102800004.0
2008-09-18 17:16:00,1.5799,1.58,1.5799,1.58,859700006.0
2008-09-18 17:17:00,1.58,1.58,1.5799,1.5799,601300008.0
2008-09-18 17:18:00,1.5799,1.5802,1.5799,1.58015,876200012.0
2008-09-18 17:19:00,1.5802,1.5802,1.5798,1.5798,997299994.0
2008-09-18 17:20:00,1.5798,1.5798,1.5788,1.5792,917288076.0
2008-09-18 17:21:00,1.5792,1.5795,1.57895,1.5794,346600000.0
2008-09-18 17:22:00,1.5794,1.5794,1.57885,1.57885,328400000.0
2008-09-18 17:23:00,1.5789,1.579,1.5788,1.5789,1492500000.0
2008-09-18 17:24:00,1.57895,1.5792,1.5788,1.5789,1894399970.0
2008-09-18 17:25:00,1.5789,1.5794,1.5789,1.5793,362200000.0
2008-09-18 17:26:00,1.5793,1.5799,1.5792,1.5798,375400000.0
2008-09-18 17:27:00,1.5798,1.58025,1.5797,1.58005,345000000.0
2008-09-18 17:28:00,1.58005,1.58015,1.5799,1.5801,937200003.0
2008-09-18 17:29:00,1.5802,1.58035,1.58,1.5801,306000001.0
2008-09-18 17:30:00,1.5801,1.58025,1.58005,1.58005,162800000.0
2008-09-18 17:31:00,1.58005,1.58035,1.58,1.5802,342300000.0
2008-09-18 17:32:00,1.5802,1.58035,1.58005,1.5803,819299999.0
2008-09-18 17:33:00,1.5803,1.58085,1.5803,1.5804,312200001.0
2008-09-18 17:34:00,1.5803,1.5809,1.5803,1.5804,289200000.0
2008-09-18 17:35:00,1.5804,1.58055,1.58005,1.5804,289200000.0
2008-09-18 17:36:00,1.5804,1.58055,1.5803,1.5804,261300000.0
2008-09-18 17:37:00,1.5803,1.58045,1.5802,1.5802,668000007.0
2008-09-18 17:38:00,1.5803,1.58115,1.5803,1.5805,730000003.0
2008-09-18 17:39:00,1.5805,1.58075,1.5797,1.57985,700399990.0
2008-09-18 17:40:00,1.57985,1.58015,1.57925,1.57925,547700002.0
2008-09-18 17:41:00,1.5793,1.58015,1.5793,1.5799,413700000.0
2008-09-18 17:42:00,1.5799,1.5804,1.5798,1.5804,278000000.0
2008-09-18 17:43:00,1.58035,1.5804,1.5801,1.5801,376800000.0
2008-09-18 17:44:00,1.5801,1.58045,1.57995,1.58025,401800000.0
2008-09-18 17:45:00,1.5802,1.5803,1.5797,1.57975,545800004.0
2008-09-18 17:46:00,1.5797,1.58015,1.5797,1.5801,1504600009.0
2008-09-18 17:47:00,1.5801,1.5806,1.58,1.5804,333500000.0
2008-09-18 17:48:00,1.58035,1.581,1.58035,1.5806,1691699975.0
2008-09-18 17:49:00,1.5806,1.5806,1.5796,1.5799,566100000.0
2008-09-18 17:50:00,1.5798,1.58,1.5791,1.5791,566100000.0
2008-09-18 17:51:00,1.5792,1.5792,1.5786,1.579,566100000.0
2008-09-18 17:52:00,1.579,1.5797,1.5789,1.5797,253400000.0
2008-09-18 17:53:00,1.5797,1.5798,1.5795,1.5795,1196500003.0
2008-09-18 17:54:00,1.5795,1.5797,1.5795,1.5795,1863100009.0
2008-09-18 17:55:00,1.5795,1.5797,1.57935,1.57955,878800001.0
2008-09-18 17:56:00,1.57955,1.57975,1.57885,1.57915,774000000.0
2008-09-18 17:57:00,1.57905,1.5795,1.579,1.5793,467000000.0
2008-09-18 17:58:00,1.5793,1.5799,1.5792,1.5797,327600000.0
2008-09-18 17:59:00,1.5797,1.58065,1.5795,1.58065,330700000.0
2008-09-18 18:00:00,1.5807,1.58085,1.5798,1.5798,438900000.0
2008-09-18 18:01:00,1.5798,1.5798,1.5795,1.57955,216500000.0
2008-09-18 18:02:00,1.57955,1.5797,1.57955,1.57955,342100000.0
2008-09-18 18:03:00,1.5796,1.58,1.5795,1.5798,276000000.0
2008-09-18 18:04:00,1.5798,1.5798,1.5794,1.57965,363800000.0
2008-09-18 18:05:00,1.5797,1.57985,1.5791,1.57925,356700000.0
2008-09-18 18:06:00,1.57915,1.5795,1.579,1.57945,341199999.0
2008-09-18 18:07:00,1.57945,1.5795,1.57925,1.57935,241400000.0
2008-09-18 18:08:00,1.57935,1.5794,1.5792,1.5793,142900000.0
2008-09-18 18:09:00,1.57935,1.57945,1.57925,1.57935,201800000.0
2008-09-18 18:10:00,1.5793,1.5793,1.5792,1.5793,306800000.0
2008-09-18 18:11:00,1.5793,1.5795,1.5793,1.5794,173800000.0
2008-09-18 18:12:00,1.5794,1.5795,1.5793,1.5793,187800000.0
2008-09-18 18:13:00,1.5794,1.5796,1.5794,1.5796,132200000.0
2008-09-18 18:14:00,1.5796,1.5796,1.5794,1.57955,309800000.0
2008-09-18 18:15:00,1.57955,1.5799,1.57955,1.5799,272900000.0
2008-09-18 18:16:00,1.5799,1.58035,1.5796,1.5796,405399999.0
2008-09-18 18:17:00,1.5796,1.57995,1.57925,1.5799,488100005.0
2008-09-18 18:18:00,1.5799,1.5799,1.5794,1.5797,394800000.0
2008-09-18 18:19:00,1.5797,1.57995,1.5797,1.57995,247200000.0
2008-09-18 18:20:00,1.5799,1.5801,1.5799,1.58,311800000.0
2008-09-18 18:21:00,1.58,1.58015,1.5797,1.5799,335699994.0
2008-09-18 18:22:00,1.57995,1.5801,1.57995,1.58,71800000.0
2008-09-18 18:23:00,1.58,1.5802,1.58,1.5801,110900000.0
2008-09-18 18:24:00,1.5801,1.58025,1.58,1.5802,358200000.0
2008-09-18 18:25:00,1.5802,1.58025,1.57985,1.57985,463300000.0
2008-09-18 18:26:00,1.57985,1.5799,1.5793,1.5793,390300002.0
2008-09-18 18:27:00,1.5793,1.5793,1.5784,1.57845,437000000.0
2008-09-18 18:28:00,1.57845,1.5787,1.5784,1.57855,233300000.0
2008-09-18 18:29:00,1.5786,1.5789,1.5783,1.57885,352100004.0
2008-09-18 18:30:00,1.57895,1.57895,1.5786,1.57865,351400000.0
2008-09-18 18:31:00,1.5786,1.57885,1.5784,1.5785,282700000.0
2008-09-18 18:32:00,1.5785,1.5794,1.57845,1.57935,233000000.0
2008-09-18 18:33:00,1.57935,1.57935,1.5788,1.579,510399998.0
2008-09-18 18:34:00,1.579,1.5793,1.57885,1.5792,363100000.0
2008-09-18 18:35:00,1.5792,1.57945,1.5789,1.5789,272900000.0
2008-09-18 18:36:00,1.57885,1.5789,1.5781,1.5781,251800000.0
2008-09-18 18:37:00,1.5781,1.5781,1.57775,1.5778,416400000.0
2008-09-18 18:38:00,1.5778,1.5779,1.5773,1.5777,399020270.0
2008-09-18 18:39:00,1.5777,1.57775,1.5773,1.5773,489900000.0
2008-09-18 18:40:00,1.5773,1.5777,1.5772,1.5777,477400000.0
2008-09-18 18:41:00,1.57765,1.57785,1.5772,1.5775,522000000.0
2008-09-18 18:42:00,1.57745,1.57765,1.57715,1.57765,497100000.0
2008-09-18 18:43:00,1.5776,1.5779,1.57735,1.57765,312700000.0
2008-09-18 18:44:00,1.5777,1.5782,1.5776,1.57815,412000000.0
2008-09-18 18:45:00,1.5782,1.57865,1.57805,1.5784,492000000.0
2008-09-18 18:46:00,1.5784,1.57855,1.5777,1.578,929899995.0
2008-09-18 18:47:00,1.578,1.5781,1.57755,1.5776,396200000.0
2008-09-18 18:48:00,1.5777,1.5781,1.57755,1.57795,444700000.0
2008-09-18 18:49:00,1.57795,1.57795,1.5775,1.5779,643000001.0
2008-09-18 18:50:00,1.5779,1.57895,1.5778,1.5781,505300000.0
2008-09-18 18:51:00,1.57825,1.5786,1.57775,1.57785,541000000.0
2008-09-18 18:52:00,1.5779,1.57885,1.5776,1.5784,702400000.0
2008-09-18 18:53:00,1.57845,1.57925,1.5784,1.57895,505400000.0
2008-09-18 18:54:00,1.57895,1.57945,1.5788,1.57935,451000000.0
2008-09-18 18:55:00,1.5793,1.57955,1.5789,1.57895,395400000.0
2008-09-18 18:56:00,1.5789,1.5791,1.5788,1.57895,420600000.0
2008-09-18 18:57:00,1.57895,1.57895,1.5783,1.57875,248200000.0
2008-09-18 18:58:00,1.57875,1.57875,1.5777,1.5778,1108800017.0
2008-09-18 18:59:00,1.5778,1.5778,1.5775,1.5776,784699993.0
2008-09-18 19:00:00,1.5776,1.57865,1.5776,1.57865,395500000.0
2008-09-18 19:01:00,1.57875,1.57875,1.57815,1.5782,488399999.0
2008-09-18 19:02:00,1.5781,1.57845,1.578,1.57845,399999996.0
2008-09-18 19:03:00,1.5784,1.5786,1.578,1.5786,370200000.0
2008-09-18 19:04:00,1.5785,1.5791,1.57845,1.579,346400000.0
2008-09-18 19:05:00,1.57905,1.57925,1.5788,1.57915,587300004.0
2008-09-18 19:06:00,1.57915,1.5798,1.5791,1.5796,418900000.0
2008-09-18 19:07:00,1.5796,1.5801,1.5794,1.5801,616600000.0
2008-09-18 19:08:00,1.58005,1.58255,1.58,1.58255,487150000.0
2008-09-18 19:09:00,1.5825,1.5826,1.5804,1.5808,607499998.0
2008-09-18 19:10:00,1.5807,1.5807,1.57945,1.5795,470300000.0
2008-09-18 19:11:00,1.5796,1.5798,1.5793,1.5793,277800000.0
2008-09-18 19:12:00,1.5793,1.5801,1.5793,1.5798,243400000.0
2008-09-18 19:13:00,1.5798,1.57995,1.5793,1.5796,1164500026.0
2008-09-18 19:14:00,1.57975,1.5799,1.5795,1.57965,305500001.0
2008-09-18 19:15:00,1.57975,1.5805,1.57975,1.5804,264000000.0
2008-09-18 19:16:00,1.58025,1.58075,1.58005,1.58075,377700000.0
2008-09-18 19:17:00,1.58075,1.5817,1.58065,1.58115,364900001.0
2008-09-18 19:18:00,1.58115,1.5813,1.58025,1.58045,976099989.0
2008-09-18 19:19:00,1.5805,1.5807,1.57965,1.58035,671600000.0
2008-09-18 19:20:00,1.58035,1.58075,1.58035,1.5806,220400000.0
2008-09-18 19:21:00,1.5806,1.58105,1.58045,1.5806,301200000.0
2008-09-18 19:22:00,1.5806,1.5806,1.57985,1.58,379800000.0
2008-09-18 19:23:00,1.58,1.58015,1.5797,1.58,303100000.0
2008-09-18 19:24:00,1.58,1.58025,1.5798,1.5801,322700000.0
2008-09-18 19:25:00,1.58015,1.58075,1.58005,1.5806,241200000.0
2008-09-18 19:26:00,1.58065,1.5807,1.5804,1.5804,232500000.0
2008-09-18 19:27:00,1.5804,1.5804,1.57965,1.5801,289399999.0
2008-09-18 19:28:00,1.58015,1.58015,1.5797,1.57975,454100000.0
2008-09-18 19:29:00,1.5797,1.5803,1.5797,1.5803,350600000.0
2008-09-18 19:30:00,1.5803,1.58095,1.58015,1.5806,301000000.0
2008-09-18 19:31:00,1.5806,1.5815,1.5806,1.5815,223400000.0
2008-09-18 19:32:00,1.58155,1.5817,1.58105,1.58105,188100000.0
2008-09-18 19:33:00,1.58105,1.5811,1.5802,1.5806,317100000.0
2008-09-18 19:34:00,1.58055,1.581,1.58055,1.5808,566700000.0
2008-09-18 19:35:00,1.58085,1.58175,1.58085,1.58165,324400000.0
2008-09-18 19:36:00,1.58165,1.58175,1.5811,1.5813,403800000.0
2008-09-18 19:37:00,1.5813,1.58165,1.5807,1.5807,470700000.0
2008-09-18 19:38:00,1.5807,1.5818,1.5807,1.5815,415000000.0
2008-09-18 19:39:00,1.5815,1.5822,1.5813,1.5822,433600001.0
2008-09-18 19:40:00,1.5822,1.58345,1.5822,1.583,410500000.0
2008-09-18 19:41:00,1.583,1.583,1.58165,1.58215,399500000.0
2008-09-18 19:42:00,1.5821,1.58325,1.5821,1.5822,851399987.0
2008-09-18 19:43:00,1.58225,1.58275,1.5819,1.5822,585300000.0
2008-09-18 19:44:00,1.5821,1.5821,1.58125,1.5819,491700000.0
2008-09-18 19:45:00,1.58195,1.5823,1.58175,1.58195,303600000.0
2008-09-18 19:46:00,1.58195,1.5823,1.5819,1.5821,326100000.0
2008-09-18 19:47:00,1.5821,1.58225,1.5816,1.58175,514199998.0
2008-09-18 19:48:00,1.5817,1.5823,1.5817,1.58205,274500000.0
2008-09-18 19:49:00,1.5821,1.58215,1.58165,1.5818,1028700012.0
2008-09-18 19:50:00,1.5818,1.58215,1.5818,1.582,780100010.0
2008-09-18 19:51:00,1.58205,1.58215,1.58165,1.58195,310000000.0
2008-09-18 19:52:00,1.582,1.582,1.5816,1.5817,274000000.0
2008-09-18 19:53:00,1.5817,1.58215,1.5817,1.582,221900000.0
2008-09-18 19:54:00,1.58205,1.58215,1.5812,1.5815,642100008.0
2008-09-18 19:55:00,1.5815,1.5816,1.58115,1.5816,578800014.0
2008-09-18 19:56:00,1.5817,1.582,1.5815,1.582,209700000.0
2008-09-18 19:57:00,1.5821,1.5821,1.582,1.582,103400000.0
2008-09-18 19:58:00,1.582,1.582,1.5817,1.582,299800000.0
2008-09-18 19:59:00,1.582,1.5821,1.5816,1.5817,428100000.0
2008-09-18 20:00:00,1.58165,1.582,1.5815,1.5816,643700001.0
2008-09-18 20:01:00,1.5816,1.58165,1.58135,1.5815,566300001.0
2008-09-18 20:02:00,1.5815,1.5816,1.5814,1.5814,490100002.0
2008-09-18 20:03:00,1.58125,1.5814,1.5803,1.5805,432500000.0
2008-09-18 20:04:00,1.5805,1.58065,1.57995,1.5802,907099994.0
2008-09-18 20:05:00,1.5802,1.5803,1.5792,1.5799,409400000.0
2008-09-18 20:06:00,1.57995,1.58025,1.5797,1.5801,523400000.0
2008-09-18 20:07:00,1.5801,1.5805,1.57985,1.5801,347400000.0
2008-09-18 20:08:00,1.58,1.58045,1.5799,1.58025,325600000.0
2008-09-18 20:09:00,1.5802,1.5803,1.5801,1.58025,304600000.0
2008-09-18 20:10:00,1.58025,1.5806,1.58015,1.5803,354200000.0
2008-09-18 20:11:00,1.5803,1.58055,1.58025,1.5803,237000000.0
2008-09-18 20:12:00,1.58025,1.58055,1.5801,1.5805,792200009.0
2008-09-18 20:13:00,1.5805,1.5806,1.5805,1.5806,162600000.0
2008-09-18 20:14:00,1.58055,1.5806,1.58045,1.58045,80200000.0
2008-09-18 20:15:00,1.58045,1.5806,1.58045,1.5806,150500000.0
2008-09-18 20:16:00,1.5806,1.5807,1.58045,1.58065,60800000.0
2008-09-18 20:17:00,1.58065,1.58065,1.5805,1.5805,117700000.0
2008-09-18 20:18:00,1.5805,1.58055,1.58045,1.58045,135900000.0
2008-09-18 20:19:00,1.58045,1.5805,1.5803,1.58045,115900000.0
2008-09-18 20:20:00,1.58045,1.58045,1.57995,1.58015,447400000.0
2008-09-18 20:21:00,1.58015,1.5802,1.57985,1.5799,274100000.0
2008-09-18 20:22:00,1.5799,1.58,1.5798,1.57995,193500000.0
2008-09-18 20:23:00,1.57995,1.5803,1.57995,1.58,329700000.0
2008-09-18 20:24:00,1.58,1.5803,1.5799,1.5803,357500000.0
2008-09-18 20:25:00,1.5803,1.5804,1.57985,1.5801,411920000.0
2008-09-18 20:26:00,1.5801,1.5802,1.58,1.58,129800000.0
2008-09-18 20:27:00,1.58,1.58,1.579,1.5791,494100003.0
2008-09-18 20:28:00,1.57915,1.5797,1.57915,1.57955,324100000.0
2008-09-18 20:29:00,1.57955,1.5798,1.57935,1.5794,215500000.0
2008-09-18 20:30:00,1.5795,1.57985,1.5795,1.57965,333800000.0
2008-09-18 20:31:00,1.57965,1.5797,1.57945,1.5797,241000000.0
2008-09-18 20:32:00,1.57975,1.5801,1.5797,1.5797,264800000.0
2008-09-18 20:33:00,1.5797,1.5797,1.57965,1.5797,132000000.0
2008-09-18 20:34:00,1.5797,1.5797,1.5797,1.5797,18000000.0
2008-09-18 20:35:00,1.5797,1.5799,1.5797,1.5799,301200000.0
2008-09-18 20:36:00,1.57985,1.5799,1.5797,1.5797,227100000.0
2008-09-18 20:37:00,1.5797,1.57975,1.57945,1.5796,405900000.0
2008-09-18 20:38:00,1.5796,1.57965,1.5793,1.5793,198200000.0
2008-09-18 20:39:00,1.57925,1.5795,1.5785,1.5789,412000001.0
2008-09-18 20:40:00,1.579,1.579,1.578,1.5784,346238081.0
2008-09-18 20:41:00,1.5784,1.579,1.578,1.57875,447400000.0
2008-09-18 20:42:00,1.57875,1.5799,1.5786,1.57975,333200000.0
2008-09-18 20:43:00,1.5797,1.5797,1.57885,1.57885,702500002.0
2008-09-18 20:44:00,1.579,1.5792,1.579,1.5791,486000001.0
2008-09-18 20:45:00,1.5791,1.5798,1.5791,1.5798,396399999.0
2008-09-18 20:46:00,1.5798,1.5801,1.57955,1.5801,300000000.0
2008-09-18 20:47:00,1.5801,1.5801,1.5799,1.57995,236700000.0
2008-09-18 20:48:00,1.57995,1.57995,1.5789,1.5793,796300004.0
2008-09-18 20:49:00,1.5793,1.5801,1.5793,1.5798,270800000.0
2008-09-18 20:50:00,1.5798,1.58,1.57965,1.58,168700000.0
2008-09-18 20:51:00,1.58005,1.58035,1.5799,1.58025,161300000.0
2008-09-18 20:52:00,1.5802,1.5803,1.5799,1.5799,129800000.0
2008-09-18 20:53:00,1.5799,1.5799,1.5797,1.5797,150500000.0
2008-09-18 20:54:00,1.5797,1.5797,1.5795,1.5795,126000000.0
2008-09-18 20:55:00,1.5795,1.5805,1.57945,1.5802,139200000.0
2008-09-18 20:56:00,1.58035,1.5806,1.58,1.5801,186300000.0
2008-09-18 20:57:00,1.5801,1.5805,1.58,1.5804,397200000.0
2008-09-18 20:58:00,1.5804,1.5811,1.58015,1.581,200900000.0
2008-09-18 20:59:00,1.581,1.5811,1.58045,1.58105,376500006.0
2008-09-18 21:00:00,1.58105,1.58105,1.5805,1.5805,767100012.0
2008-09-18 21:01:00,1.5806,1.58135,1.5805,1.5812,437000000.0
2008-09-18 21:02:00,1.58125,1.5822,1.58105,1.58105,482000004.0
2008-09-18 21:03:00,1.5812,1.5825,1.5812,1.5823,298100000.0
2008-09-18 21:04:00,1.58235,1.58255,1.5821,1.5822,337000000.0
2008-09-18 21:05:00,1.5822,1.5823,1.58085,1.58175,685000001.0
2008-09-18 21:06:00,1.5818,1.5821,1.5804,1.5804,498100000.0
2008-09-18 21:07:00,1.5804,1.58145,1.57995,1.5809,326300000.0
2008-09-18 21:08:00,1.581,1.58155,1.58065,1.581,641400006.0
2008-09-18 21:09:00,1.581,1.582,1.581,1.58155,303200001.0
2008-09-18 21:10:00,1.5816,1.5824,1.5808,1.5823,473400002.0
2008-09-18 21:11:00,1.5823,1.58275,1.5823,1.5824,312200000.0
2008-09-18 21:12:00,1.58235,1.58255,1.58185,1.5821,242900000.0
2008-09-18 21:13:00,1.582,1.5826,1.5814,1.5822,382300000.0
2008-09-18 21:14:00,1.5822,1.5826,1.58155,1.58195,523300000.0
2008-09-18 21:15:00,1.5821,1.5823,1.58115,1.58165,351100000.0
2008-09-18 21:16:00,1.58165,1.5818,1.5807,1.58155,936200000.0
2008-09-18 21:17:00,1.5815,1.5826,1.58135,1.5819,500599996.0
2008-09-18 21:18:00,1.582,1.5824,1.582,1.5821,683099998.0
2008-09-18 21:19:00,1.5821,1.58235,1.5815,1.58155,871500001.0
2008-09-18 21:20:00,1.58155,1.58245,1.58155,1.5824,243800000.0
2008-09-18 21:21:00,1.5823,1.5825,1.5819,1.58225,378600000.0
2008-09-18 21:22:00,1.58215,1.5829,1.5821,1.5828,246400000.0
2008-09-18 21:23:00,1.5828,1.58375,1.5827,1.58355,358100001.0
2008-09-18 21:24:00,1.58355,1.5837,1.5827,1.5833,446800000.0
2008-09-18 21:25:00,1.5833,1.5838,1.58295,1.58345,369300000.0
2008-09-18 21:26:00,1.5835,1.58355,1.5829,1.58325,341000000.0
2008-09-18 21:27:00,1.5833,1.5837,1.5825,1.5826,1079400011.0
2008-09-18 21:28:00,1.58265,1.58305,1.58225,1.58265,318900000.0
2008-09-18 21:29:00,1.5827,1.58325,1.5823,1.5829,452200000.0
2008-09-18 21:30:00,1.5829,1.5831,1.5827,1.5831,222600000.0
2008-09-18 21:31:00,1.5831,1.58385,1.58295,1.5837,158800000.0
2008-09-18 21:32:00,1.58385,1.5839,1.5829,1.5833,282600000.0
2008-09-18 21:33:00,1.5833,1.58405,1.58315,1.5839,344500000.0
2008-09-18 21:34:00,1.5839,1.58455,1.5839,1.58395,239600000.0
2008-09-18 21:35:00,1.58395,1.5844,1.58395,1.5842,245300000.0
2008-09-18 21:36:00,1.5842,1.5846,1.5841,1.5846,185400000.0
2008-09-18 21:37:00,1.5846,1.5846,1.5839,1.5839,620500000.0
2008-09-18 21:38:00,1.5839,1.58395,1.5834,1.58355,582800000.0
2008-09-18 21:39:00,1.58355,1.5839,1.58335,1.5838,176900000.0
2008-09-18 21:40:00,1.5838,1.58435,1.5837,1.5839,361600000.0
2008-09-18 21:41:00,1.58395,1.5842,1.58325,1.5842,471600000.0
2008-09-18 21:42:00,1.5842,1.5842,1.5838,1.5838,200000000.0
2008-09-18 21:43:00,1.5838,1.58405,1.5838,1.584,228100000.0
2008-09-18 21:44:00,1.58395,1.5851,1.58385,1.585,316000000.0
2008-09-18 21:45:00,1.58495,1.5861,1.58495,1.5861,312000000.0
2008-09-18 21:46:00,1.5861,1.5861,1.5856,1.58585,222400000.0
2008-09-18 21:47:00,1.5858,1.58585,1.5852,1.5856,357900000.0
2008-09-18 21:48:00,1.5856,1.5856,1.58525,1.5853,91600000.0
2008-09-18 21:49:00,1.58545,1.5857,1.58545,1.5855,199300000.0
2008-09-18 21:50:00,1.5855,1.5857,1.5855,1.5856,142900000.0
2008-09-18 21:51:00,1.5856,1.5858,1.5855,1.5858,397300000.0
2008-09-18 21:52:00,1.58585,1.58595,1.58525,1.58555,449700000.0
2008-09-18 21:53:00,1.5856,1.5857,1.58525,1.58545,163300000.0
2008-09-18 21:54:00,1.58545,1.58545,1.5849,1.58505,330500000.0
2008-09-18 21:55:00,1.58505,1.58505,1.58375,1.584,553400000.0
2008-09-18 21:56:00,1.58395,1.58445,1.58365,1.5844,222800000.0
2008-09-18 21:57:00,1.5845,1.58475,1.58425,1.5845,277100000.0
2008-09-18 21:58:00,1.58455,1.5847,1.5841,1.58445,309700000.0
2008-09-18 21:59:00,1.58445,1.58455,1.5841,1.5845,210700000.0
2008-09-18 22:00:00,1.5845,1.5845,1.58415,1.58415,72800000.0
2008-09-18 22:01:00,1.58415,1.58425,1.58415,1.58415,62400000.0
2008-09-18 22:02:00,1.58415,1.5845,1.5841,1.58445,96000000.0
2008-09-18 22:03:00,1.58445,1.58525,1.58445,1.58525,247200000.0
2008-09-18 22:04:00,1.58525,1.58545,1.585,1.58525,155600000.0
2008-09-18 22:05:00,1.58525,1.58555,1.5849,1.58555,466700000.0
2008-09-18 22:06:00,1.58555,1.58565,1.585,1.585,300499998.0
2008-09-18 22:07:00,1.585,1.585,1.585,1.585,227999997.0
2008-09-18 22:08:00,1.5849,1.585,1.5844,1.5846,275400000.0
2008-09-18 22:09:00,1.5846,1.585,1.5845,1.58475,484100000.0
2008-09-18 22:10:00,1.58475,1.58525,1.58475,1.5849,349799999.0
2008-09-18 22:11:00,1.5851,1.5858,1.5851,1.58555,231900000.0
2008-09-18 22:12:00,1.5857,1.5858,1.58495,1.585,194500000.0
2008-09-18 22:13:00,1.585,1.5853,1.5848,1.5852,298499999.0
2008-09-18 22:14:00,1.5852,1.5856,1.5849,1.5856,244600000.0
2008-09-18 22:15:00,1.5856,1.58575,1.5852,1.58545,161500000.0
2008-09-18 22:16:00,1.5855,1.5858,1.58525,1.58555,155200000.0
2008-09-18 22:17:00,1.5855,1.5856,1.58535,1.5855,39600000.0
2008-09-18 22:18:00,1.5855,1.5855,1.585,1.58505,82900000.0
2008-09-18 22:19:00,1.58515,1.58545,1.5839,1.58455,178500000.0
2008-09-18 22:20:00,1.58445,1.58495,1.58415,1.58445,103400000.0
2008-09-18 22:21:00,1.5846,1.58475,1.58345,1.5847,196300000.0
2008-09-18 22:22:00,1.5847,1.5848,1.584,1.5848,185400000.0
2008-09-18 22:23:00,1.5848,1.5849,1.5844,1.5844,304300006.0
2008-09-18 22:24:00,1.58445,1.5847,1.5842,1.5846,988900005.0
2008-09-18 22:25:00,1.5846,1.585,1.58435,1.5848,283899998.0
2008-09-18 22:26:00,1.58475,1.58475,1.5846,1.5846,30800000.0
2008-09-18 22:27:00,1.5846,1.5847,1.5846,1.5847,90200000.0
2008-09-18 22:28:00,1.5847,1.58475,1.5846,1.58465,44300000.0
2008-09-18 22:29:00,1.5846,1.58465,1.5845,1.58455,67500000.0
2008-09-18 22:30:00,1.58455,1.5846,1.5845,1.5846,229799996.0
2008-09-18 22:31:00,1.58465,1.58465,1.58455,1.5846,38400000.0
2008-09-18 22:32:00,1.5846,1.58465,1.5845,1.5846,291100000.0
2008-09-18 22:33:00,1.5846,1.5846,1.58425,1.58455,316499992.0
2008-09-18 22:34:00,1.58455,1.5847,1.5845,1.5846,63900000.0
2008-09-18 22:35:00,1.58455,1.58465,1.58445,1.58455,74300000.0
2008-09-18 22:36:00,1.58465,1.5847,1.5845,1.5846,139300000.0
2008-09-18 22:37:00,1.58465,1.58465,1.5845,1.5846,46300000.0
2008-09-18 22:38:00,1.58465,1.5847,1.5845,1.58465,94500000.0
2008-09-18 22:39:00,1.58455,1.5847,1.5845,1.5847,98700000.0
2008-09-18 22:40:00,1.5847,1.5847,1.5845,1.5846,75900000.0
2008-09-18 22:41:00,1.58465,1.5847,1.5845,1.5845,126899999.0
2008-09-18 22:42:00,1.58455,1.5846,1.5845,1.5845,307400000.0
2008-09-18 22:43:00,1.5845,1.58475,1.5845,1.58455,151200000.0
2008-09-18 22:44:00,1.58455,1.58485,1.58455,1.5847,68700000.0
2008-09-18 22:45:00,1.5847,1.5852,1.5847,1.5849,130700000.0
2008-09-18 22:46:00,1.5849,1.58525,1.5848,1.58495,431000000.0
2008-09-18 22:47:00,1.58505,1.58555,1.585,1.5852,333699998.0
2008-09-18 22:48:00,1.5851,1.5852,1.5846,1.5846,588600000.0
2008-09-18 22:49:00,1.5847,1.585,1.58465,1.58475,118199998.0
2008-09-18 22:50:00,1.585,1.585,1.58465,1.58465,172799999.0
2008-09-18 22:51:00,1.58475,1.585,1.5846,1.585,373599996.0
2008-09-18 22:52:00,1.5847,1.58525,1.5846,1.58525,167999999.0
2008-09-18 22:53:00,1.5852,1.5854,1.5849,1.5849,142300000.0
2008-09-18 22:54:00,1.5849,1.58495,1.58465,1.5849,375299997.0
2008-09-18 22:55:00,1.5849,1.5849,1.58465,1.58485,425700000.0
2008-09-18 22:56:00,1.5849,1.5849,1.5848,1.5849,60800000.0
2008-09-18 22:57:00,1.5849,1.5849,1.58465,1.58485,261599998.0
2008-09-18 22:58:00,1.58465,1.58485,1.58465,1.5847,993599998.0
2008-09-18 22:59:00,1.5847,1.58485,1.5846,1.58465,423100000.0
2008-09-18 23:00:00,1.58465,1.58475,1.5846,1.5846,28200000.0
2008-09-18 23:01:00,1.5846,1.58465,1.5846,1.5846,23400000.0
2008-09-18 23:02:00,1.5846,1.5846,1.5846,1.5846,49200001.0
2008-09-18 23:03:00,1.58465,1.58475,1.58465,1.58465,111600003.0
2008-09-18 23:04:00,1.5847,1.58485,1.58465,1.58485,260400007.0
2008-09-18 23:05:00,1.5849,1.5849,1.5847,1.5847,7200000.0
2008-09-18 23:06:00,1.5847,1.58475,1.5846,1.58475,37200000.0
2008-09-18 23:07:00,1.5848,1.58485,1.5846,1.5848,418800007.0
2008-09-18 23:08:00,1.58475,1.58475,1.5847,1.58475,152400004.0
2008-09-18 23:09:00,1.58475,1.58475,1.5847,1.5847,109200000.0
2008-09-18 23:10:00,1.5847,1.5847,1.5847,1.5847,360000000.0
2008-09-18 23:11:00,1.5847,1.5847,1.5847,1.5847,72000000.0
2008-09-18 23:12:00,1.5847,1.5847,1.5847,1.5847,252000000.0
2008-09-18 23:13:00,1.5847,1.5847,1.5847,1.5847,288000000.0
2008-09-18 23:14:00,1.5847,1.5847,1.58395,1.5845,242000000.0
2008-09-18 23:15:00,1.5845,1.5852,1.5845,1.5852,20900000.0
2008-09-18 23:16:00,1.5852,1.58525,1.5851,1.5851,39600001.0
2008-09-18 23:17:00,1.5851,1.5851,1.5851,1.5851,72000000.0
2008-09-18 23:18:00,1.5851,1.5851,1.58425,1.5851,396700000.0
2008-09-18 23:19:00,1.58525,1.5853,1.5851,1.5851,95900000.0
2008-09-18 23:20:00,1.5851,1.58535,1.5851,1.5851,1554300002.0
2008-09-18 23:21:00,1.5851,1.5852,1.5851,1.5851,1616700014.0
2008-09-18 23:22:00,1.5851,1.58535,1.5851,1.58535,230300003.0
2008-09-18 23:23:00,1.58535,1.58555,1.58535,1.58555,13100000.0
2008-09-18 23:24:00,1.5854,1.58555,1.5854,1.58555,7400000.0
2008-09-18 23:25:00,1.5855,1.58566,1.58498,1.58546,388800024.0
2008-09-18 23:26:00,1.58555,1.58555,1.5852,1.58535,9800000.0
2008-09-18 23:27:00,1.5853,1.58535,1.5853,1.58535,5300000.0
2008-09-18 23:28:00,1.5853,1.58535,1.5853,1.58535,5300000.0
2008-09-18 23:29:00,1.5853,1.58535,1.5853,1.58535,5300000.0
2008-09-18 23:30:00,1.5853,1.5854,1.5853,1.58535,15800000.0
2008-09-18 23:31:00,1.5853,1.5857,1.5853,1.5857,45800000.0
2008-09-18 23:32:00,1.5856,1.58575,1.5855,1.58575,5700000.0
2008-09-18 23:33:00,1.5855,1.5857,1.58535,1.58535,16400000.0
2008-09-18 23:34:00,1.5854,1.58545,1.5854,1.58545,9900000.0
2008-09-18 23:35:00,1.5854,1.58545,1.5854,1.58545,9900000.0
2008-09-18 23:36:00,1.58545,1.58545,1.58545,1.58545,2000000.0
2008-09-18 23:37:00,1.5854,1.58545,1.5854,1.58545,2500000.0
2008-09-18 23:38:00,1.5854,1.5854,1.585,1.5854,10900000.0
2008-09-18 23:39:00,1.5854,1.5854,1.5854,1.5854,1200000.0
2008-09-18 23:41:00,1.5854,1.58555,1.5854,1.5854,12400000.0
2008-09-18 23:42:00,1.5854,1.58545,1.5854,1.5854,5800000.0
2008-09-18 23:43:00,1.5854,1.5854,1.5854,1.5854,1200000.0
2008-09-18 23:44:00,1.58545,1.58555,1.5854,1.5854,22600000.0
2008-09-18 23:45:00,1.58555,1.5856,1.58555,1.5856,4000000.0
2008-09-18 23:46:00,1.58555,1.5856,1.585,1.5852,83800000.0
2008-09-18 23:47:00,1.58525,1.5854,1.58515,1.58525,113700000.0
2008-09-18 23:48:00,1.58525,1.5853,1.5852,1.5853,56900000.0
2008-09-18 23:49:00,1.5853,1.5853,1.5852,1.5852,24900000.0
2008-09-18 23:50:00,1.5852,1.58565,1.5852,1.5854,46200000.0
2008-09-18 23:51:00,1.5855,1.5855,1.5855,1.5855,2400000.0
2008-09-18 23:52:00,1.58545,1.58545,1.58545,1.58545,1200000.0
2008-09-18 23:53:00,1.58528,1.58542,1.5851,1.58538,83700005.0
2008-09-18 23:54:00,1.58531,1.58552,1.58521,1.58522,216100012.0
2008-09-18 23:55:00,1.5854,1.5854,1.5853,1.5854,175700002.0
2008-09-18 23:56:00,1.5854,1.5855,1.5853,1.5855,115299999.0
2008-09-18 23:57:00,1.5854,1.5855,1.5854,1.5854,18900000.0
2008-09-18 23:58:00,1.5854,1.5854,1.5854,1.5854,4300000.0
2008-09-18 23:59:00,1.5855,1.5856,1.5854,1.5854,44800000.0
2008-09-19 00:00:00,1.5855,1.5855,1.5855,1.5855,7300000.0
2008-09-19 00:01:00,1.58557,1.58562,1.58532,1.58543,1624799988.0
2008-09-19 00:02:00,1.5857,1.5857,1.5856,1.5856,1200000.0
2008-09-19 00:03:00,1.5857,1.5857,1.5856,1.5857,1200000.0
2008-09-19 00:05:00,1.5855,1.5855,1.5855,1.5855,1200000.0
2008-09-19 00:06:00,1.5854,1.5854,1.5854,1.5854,8600000.0
2008-09-19 00:07:00,1.58544,1.58544,1.58523,1.58538,216899988.0
2008-09-19 00:08:00,1.5853,1.5857,1.5853,1.5857,21900000.0
2008-09-19 00:09:00,1.5858,1.586,1.58575,1.586,23700000.0
2008-09-19 00:10:00,1.5859,1.5859,1.5857,1.5857,41500000.0
2008-09-19 00:11:00,1.58575,1.5864,1.58575,1.5863,42600000.0
2008-09-19 00:12:00,1.58624,1.58639,1.58603,1.5863,128600006.0
2008-09-19 00:13:00,1.5863,1.5863,1.586,1.586,24900000.0
2008-09-19 00:14:00,1.586,1.586,1.586,1.586,6600000.0
2008-09-19 00:15:00,1.58572,1.58584,1.58564,1.58573,576100020.0
2008-09-19 00:16:00,1.586,1.586,1.586,1.586,3600000.0
2008-09-19 00:17:00,1.586,1.586,1.586,1.586,7200000.0
2008-09-19 00:18:00,1.586,1.586,1.586,1.586,21600000.0
2008-09-19 00:19:00,1.586,1.586,1.586,1.586,14400000.0
2008-09-19 00:20:00,1.586,1.586,1.586,1.586,36000000.0
2008-09-19 00:21:00,1.586,1.586,1.586,1.586,1800000.0
2008-09-19 00:22:00,1.586,1.586,1.586,1.586,7200000.0
2008-09-19 00:23:00,1.58549,1.58558,1.58538,1.58538,852599999.0
2008-09-19 00:24:00,1.586,1.586,1.586,1.586,5400000.0
2008-09-19 00:25:00,1.586,1.586,1.586,1.586,5400000.0
2008-09-19 00:26:00,1.586,1.586,1.586,1.586,19800000.0
2008-09-19 00:27:00,1.586,1.586,1.586,1.586,5400000.0
2008-09-19 00:28:00,1.586,1.586,1.58535,1.58535,9600000.0
2008-09-19 00:29:00,1.58538,1.58549,1.58536,1.58542,549500025.0
2008-09-19 00:30:00,1.5851,1.58545,1.5851,1.58523,1011200024.0
2008-09-19 00:31:00,1.5855,1.58585,1.58535,1.58585,97099999.0
2008-09-19 00:32:00,1.58535,1.58585,1.58535,1.58535,39600000.0
2008-09-19 00:33:00,1.58585,1.58585,1.58535,1.5855,110699997.0
2008-09-19 00:34:00,1.5855,1.5855,1.5855,1.5855,132000000.0
2008-09-19 00:35:00,1.5855,1.5855,1.5855,1.5855,108799998.0
2008-09-19 00:36:00,1.5855,1.5856,1.5855,1.5855,70299999.0
2008-09-19 00:37:00,1.58555,1.5857,1.58555,1.5857,14100000.0
2008-09-19 00:38:00,1.5858,1.5858,1.5858,1.5858,30000000.0
2008-09-19 00:39:00,1.5857,1.58572,1.58544,1.5855,352200005.0
2008-09-19 00:40:00,1.5858,1.5858,1.5858,1.5858,54000000.0
2008-09-19 00:41:00,1.5858,1.5858,1.5858,1.5858,48000000.0
2008-09-19 00:42:00,1.5858,1.5858,1.5854,1.5855,34800000.0
2008-09-19 00:43:00,1.5855,1.5858,1.5854,1.5857,202600000.0
2008-09-19 00:44:00,1.5858,1.5858,1.58545,1.5858,93100000.0
2008-09-19 00:45:00,1.5858,1.5858,1.5858,1.5858,60000000.0
2008-09-19 00:46:00,1.5858,1.58595,1.5858,1.5859,140399998.0
2008-09-19 00:47:00,1.5859,1.586,1.5859,1.586,50199998.0
2008-09-19 00:48:00,1.586,1.5863,1.58575,1.5863,79000000.0
2008-09-19 00:49:00,1.5863,1.5863,1.5862,1.5863,153300000.0
2008-09-19 00:50:00,1.5863,1.58645,1.5863,1.5863,798299996.0
2008-09-19 00:51:00,1.5863,1.5863,1.5863,1.5863,144000000.0
2008-09-19 00:52:00,1.58618,1.58638,1.58603,1.58614,251700000.0
2008-09-19 00:53:00,1.5863,1.5863,1.5863,1.5863,144000000.0
2008-09-19 00:54:00,1.5863,1.5863,1.58565,1.5858,387900000.0
2008-09-19 00:55:00,1.5858,1.5858,1.5858,1.5858,20600000.0
2008-09-19 00:56:00,1.58542,1.58596,1.58542,1.58577,232399999.0
2008-09-19 00:57:00,1.58595,1.58595,1.5858,1.5858,149800000.0
2008-09-19 00:58:00,1.5858,1.5858,1.5858,1.5858,218700000.0
2008-09-19 00:59:00,1.5858,1.5858,1.5857,1.5857,245100001.0
2008-09-19 01:00:00,1.5857,1.5857,1.5857,1.5857,198000000.0
2008-09-19 01:01:00,1.5857,1.5857,1.5857,1.5857,72000000.0
2008-09-19 01:02:00,1.5857,1.5857,1.5856,1.5856,66000000.0
2008-09-19 01:03:00,1.5856,1.5856,1.5856,1.5856,72000000.0
2008-09-19 01:04:00,1.5856,1.5856,1.5856,1.5856,60000000.0
2008-09-19 01:05:00,1.5856,1.5856,1.5856,1.5856,24000000.0
2008-09-19 01:06:00,1.5856,1.586,1.5856,1.5857,50300000.0
2008-09-19 01:07:00,1.58575,1.586,1.58575,1.586,28000000.0
2008-09-19 01:08:00,1.586,1.586,1.5856,1.5856,270900011.0
2008-09-19 01:09:00,1.5857,1.5857,1.5856,1.5856,36000000.0
2008-09-19 01:10:00,1.5856,1.5857,1.5856,1.5857,21600000.0
2008-09-19 01:11:00,1.5856,1.5857,1.5856,1.5857,36000000.0
2008-09-19 01:12:00,1.5856,1.5856,1.5855,1.5856,84400000.0
2008-09-19 01:13:00,1.5856,1.5856,1.5855,1.5855,56600000.0
2008-09-19 01:14:00,1.5855,1.5856,1.5855,1.5856,35200000.0
2008-09-19 01:15:00,1.5856,1.5856,1.5854,1.5855,228400000.0
2008-09-19 01:16:00,1.5855,1.5855,1.5855,1.5855,110600000.0
2008-09-19 01:17:00,1.5855,1.5855,1.5855,1.5855,64700000.0
2008-09-19 01:18:00,1.5855,1.5855,1.5855,1.5855,27900000.0
2008-09-19 01:19:00,1.5854,1.5855,1.5854,1.5855,116100000.0
2008-09-19 01:20:00,1.5855,1.5855,1.5854,1.58545,25500000.0
2008-09-19 01:21:00,1.5854,1.5855,1.5854,1.5855,92500000.0
2008-09-19 01:22:00,1.5855,1.5855,1.5855,1.5855,4300000.0
2008-09-19 01:23:00,1.5854,1.5855,1.5854,1.58545,67200000.0
2008-09-19 01:24:00,1.5855,1.5855,1.5855,1.5855,7300000.0
2008-09-19 01:25:00,1.58513,1.58553,1.58513,1.58536,362599999.0
2008-09-19 01:26:00,1.5856,1.5856,1.5855,1.5855,19800000.0
2008-09-19 01:27:00,1.5856,1.5858,1.58545,1.5858,35200000.0
2008-09-19 01:28:00,1.5858,1.5858,1.5858,1.5858,17200000.0
2008-09-19 01:29:00,1.5858,1.5859,1.58545,1.5855,285400005.0
2008-09-19 01:30:00,1.5855,1.5855,1.5855,1.5855,581699991.0
2008-09-19 01:31:00,1.5855,1.5855,1.5855,1.5855,377199996.0
2008-09-19 01:32:00,1.5855,1.5856,1.5851,1.5853,649500013.0
2008-09-19 01:33:00,1.5853,1.5855,1.58505,1.5851,380500000.0
2008-09-19 01:34:00,1.58535,1.58535,1.58485,1.585,162600000.0
2008-09-19 01:35:00,1.58515,1.5853,1.5851,1.5851,177800000.0
2008-09-19 01:36:00,1.5851,1.5851,1.5851,1.5851,558000000.0
2008-09-19 01:37:00,1.5851,1.5851,1.5851,1.5851,360000000.0
2008-09-19 01:38:00,1.5851,1.5851,1.5846,1.5847,457600000.0
2008-09-19 01:39:00,1.5847,1.5847,1.5843,1.5844,693000000.0
2008-09-19 01:40:00,1.5843,1.5843,1.58275,1.58345,472700000.0
2008-09-19 01:41:00,1.58345,1.5841,1.58335,1.5837,116700000.0
2008-09-19 01:42:00,1.5837,1.5841,1.5837,1.5841,31900000.0
2008-09-19 01:43:00,1.5841,1.5842,1.584,1.5842,13800000.0
2008-09-19 01:44:00,1.58384,1.58419,1.58382,1.58382,637200000.0
2008-09-19 01:45:00,1.5842,1.5842,1.58355,1.584,95200000.0
2008-09-19 01:46:00,1.584,1.5842,1.584,1.5842,64400000.0
2008-09-19 01:47:00,1.5842,1.5845,1.5841,1.5843,99300000.0
2008-09-19 01:48:00,1.58435,1.58465,1.58415,1.58465,65000000.0
2008-09-19 01:49:00,1.5846,1.5846,1.58435,1.5846,113400000.0
2008-09-19 01:50:00,1.58465,1.58465,1.5845,1.5845,139000000.0
2008-09-19 01:51:00,1.5845,1.5855,1.5845,1.5855,326200000.0
2008-09-19 01:52:00,1.5855,1.5857,1.5855,1.58565,75400000.0
2008-09-19 01:53:00,1.5857,1.5857,1.58545,1.58565,171300000.0
2008-09-19 01:54:00,1.5856,1.58585,1.5855,1.5858,122800000.0
2008-09-19 01:55:00,1.5859,1.5859,1.5858,1.5858,11500000.0
2008-09-19 01:56:00,1.5859,1.5859,1.5858,1.5858,14500000.0
2008-09-19 01:57:00,1.5858,1.5858,1.5858,1.5858,30000000.0
2008-09-19 01:58:00,1.5858,1.586,1.58575,1.5858,177199999.0
2008-09-19 01:59:00,1.5858,1.58595,1.5858,1.58595,371099997.0
2008-09-19 02:00:00,1.58595,1.5861,1.58585,1.58585,121500000.0
2008-09-19 02:01:00,1.58585,1.5859,1.5858,1.5859,692500012.0
2008-09-19 02:02:00,1.586,1.58615,1.586,1.58615,9300000.0
2008-09-19 02:03:00,1.58615,1.5863,1.58605,1.5861,104100000.0
2008-09-19 02:04:00,1.5861,1.58615,1.586,1.586,849199985.0
2008-09-19 02:05:00,1.586,1.5862,1.586,1.5861,156099996.0
2008-09-19 02:06:00,1.58615,1.5862,1.58615,1.5862,10600000.0
2008-09-19 02:07:00,1.58625,1.5863,1.5862,1.5863,13600000.0
2008-09-19 02:08:00,1.5863,1.5863,1.58625,1.5863,8700000.0
2008-09-19 02:09:00,1.5863,1.5863,1.58615,1.5862,41600000.0
2008-09-19 02:10:00,1.5862,1.5862,1.5862,1.5862,25800000.0
2008-09-19 02:11:00,1.5862,1.5862,1.58615,1.58615,46700000.0
2008-09-19 02:12:00,1.5862,1.5862,1.5861,1.5861,272999991.0
2008-09-19 02:13:00,1.5861,1.5861,1.5861,1.5861,113199996.0
2008-09-19 02:14:00,1.5861,1.5861,1.5861,1.5861,169799994.0
2008-09-19 02:15:00,1.5861,1.5861,1.5861,1.5861,245999995.0
2008-09-19 02:16:00,1.5861,1.5863,1.5861,1.5863,170099999.0
2008-09-19 02:17:00,1.5863,1.5863,1.5863,1.5863,8600000.0
2008-09-19 02:18:00,1.58605,1.58635,1.58605,1.5861,461899985.0
2008-09-19 02:19:00,1.5861,1.58615,1.58545,1.58545,344799990.0
2008-09-19 02:20:00,1.58545,1.5859,1.58545,1.58585,84600000.0
2008-09-19 02:21:00,1.58575,1.5858,1.58495,1.5855,294999991.0
2008-09-19 02:22:00,1.5855,1.5855,1.5838,1.5854,508699996.0
2008-09-19 02:23:00,1.5858,1.5868,1.5845,1.5863,207700000.0
2008-09-19 02:24:00,1.5862,1.58685,1.5861,1.5868,207700000.0
2008-09-19 02:25:00,1.58685,1.58685,1.58645,1.5866,142200000.0
2008-09-19 02:26:00,1.5866,1.58695,1.5866,1.58675,384800005.0
2008-09-19 02:27:00,1.5867,1.5878,1.5866,1.58745,257300000.0
2008-09-19 02:28:00,1.58745,1.5882,1.58745,1.5879,433999999.0
2008-09-19 02:29:00,1.5879,1.58815,1.58735,1.5879,516100000.0
2008-09-19 02:30:00,1.5879,1.5879,1.58715,1.5874,1124999993.0
2008-09-19 02:31:00,1.5875,1.5876,1.5865,1.58695,690699997.0
2008-09-19 02:32:00,1.587,1.58745,1.58635,1.58685,440400006.0
2008-09-19 02:33:00,1.5868,1.5871,1.58675,1.5869,1197400011.0
2008-09-19 02:34:00,1.5871,1.5876,1.5864,1.5876,686400001.0
2008-09-19 02:35:00,1.5874,1.58755,1.5867,1.587,686400001.0
2008-09-19 02:36:00,1.587,1.58745,1.58675,1.5874,245500001.0
2008-09-19 02:37:00,1.5876,1.5876,1.5873,1.5873,363100000.0
2008-09-19 02:38:00,1.5873,1.5875,1.5871,1.58745,869899997.0
2008-09-19 02:39:00,1.58765,1.5879,1.5875,1.5878,103800000.0
2008-09-19 02:40:00,1.5879,1.5879,1.5877,1.5879,38000000.0
2008-09-19 02:41:00,1.5879,1.5879,1.5871,1.58715,159500002.0
2008-09-19 02:42:00,1.5872,1.58795,1.5871,1.5872,245900002.0
2008-09-19 02:43:00,1.58735,1.58755,1.5869,1.5871,192000001.0
2008-09-19 02:44:00,1.5871,1.5874,1.587,1.5871,721799999.0
2008-09-19 02:45:00,1.5871,1.58775,1.58695,1.5871,291600000.0
2008-09-19 02:46:00,1.5872,1.58745,1.58685,1.5871,143700000.0
2008-09-19 02:47:00,1.5871,1.58725,1.5868,1.58685,286600000.0
2008-09-19 02:48:00,1.58705,1.5872,1.5868,1.5868,918099980.0
2008-09-19 02:49:00,1.5868,1.5868,1.586,1.5861,1433899975.0
2008-09-19 02:50:00,1.5861,1.5861,1.58585,1.5861,1570500000.0
2008-09-19 02:51:00,1.5861,1.5864,1.5861,1.5864,1309299981.0
2008-09-19 02:52:00,1.5863,1.5864,1.58605,1.5864,243299998.0
2008-09-19 02:53:00,1.5864,1.5864,1.5863,1.5863,60500000.0
2008-09-19 02:54:00,1.5863,1.5867,1.586,1.58665,1565500015.0
2008-09-19 02:55:00,1.5866,1.5874,1.5863,1.5864,474000001.0
2008-09-19 02:56:00,1.5864,1.5864,1.5863,1.5863,468399997.0
2008-09-19 02:57:00,1.5863,1.5864,1.58565,1.58575,743399994.0
2008-09-19 02:58:00,1.5859,1.5861,1.585,1.5851,1006700011.0
2008-09-19 02:59:00,1.5851,1.5856,1.5851,1.58555,777000002.0
2008-09-19 03:00:00,1.58555,1.5858,1.58495,1.5856,457300001.0
2008-09-19 03:01:00,1.5856,1.58605,1.5856,1.586,115500000.0
2008-09-19 03:02:00,1.586,1.5864,1.5858,1.5861,117800000.0
2008-09-19 03:03:00,1.5861,1.5861,1.58565,1.58565,368600012.0
2008-09-19 03:04:00,1.5857,1.5861,1.5857,1.5861,659400021.0
2008-09-19 03:05:00,1.5861,1.5862,1.586,1.5861,72700000.0
2008-09-19 03:06:00,1.5862,1.5864,1.5861,1.5862,144000000.0
2008-09-19 03:07:00,1.5862,1.5862,1.586,1.5861,498300008.0
2008-09-19 03:08:00,1.58605,1.58625,1.58565,1.586,349000004.0
2008-09-19 03:09:00,1.58615,1.58705,1.586,1.58655,845200000.0
2008-09-19 03:10:00,1.58655,1.5866,1.5861,1.5862,257100001.0
2008-09-19 03:11:00,1.5862,1.5863,1.5858,1.58595,292400000.0
2008-09-19 03:12:00,1.58595,1.58645,1.5859,1.5861,234500002.0
2008-09-19 03:13:00,1.58635,1.5865,1.5862,1.5862,122700000.0
2008-09-19 03:14:00,1.5862,1.5862,1.5862,1.5862,270000000.0
2008-09-19 03:15:00,1.5862,1.5862,1.5862,1.5862,360000005.0
2008-09-19 03:16:00,1.5862,1.5862,1.5862,1.5862,234000000.0
2008-09-19 03:17:00,1.5862,1.58635,1.5862,1.5862,348200003.0
2008-09-19 03:18:00,1.5863,1.5871,1.5863,1.587,477800007.0
2008-09-19 03:19:00,1.587,1.58705,1.58665,1.58705,63400000.0
2008-09-19 03:20:00,1.587,1.58705,1.587,1.58705,22000000.0
2008-09-19 03:21:00,1.58705,1.5872,1.58705,1.58705,23000000.0
2008-09-19 03:22:00,1.5871,1.58715,1.5867,1.5869,86000000.0
2008-09-19 03:23:00,1.5869,1.5874,1.58685,1.5873,69200000.0
2008-09-19 03:24:00,1.58725,1.5876,1.58725,1.5873,59400000.0
2008-09-19 03:25:00,1.58725,1.58735,1.5871,1.5871,743400003.0
2008-09-19 03:26:00,1.5871,1.5875,1.5871,1.5875,360899997.0
2008-09-19 03:27:00,1.58745,1.58745,1.5872,1.58725,92800001.0
2008-09-19 03:28:00,1.5873,1.5877,1.5872,1.58745,469700005.0
2008-09-19 03:29:00,1.5875,1.5875,1.5873,1.5873,440200000.0
2008-09-19 03:30:00,1.5873,1.5873,1.5868,1.58685,882300000.0
2008-09-19 03:31:00,1.5868,1.5869,1.5862,1.5864,240500002.0
2008-09-19 03:32:00,1.58635,1.5867,1.58635,1.5866,870300003.0
2008-09-19 03:33:00,1.58655,1.5869,1.5865,1.5866,112400000.0
2008-09-19 03:34:00,1.5866,1.5868,1.5863,1.5863,523800000.0
2008-09-19 03:35:00,1.5865,1.5865,1.5862,1.5863,523800000.0
2008-09-19 03:36:00,1.58615,1.5865,1.58615,1.5862,87600000.0
2008-09-19 03:37:00,1.5862,1.5862,1.5862,1.5862,25200000.0
2008-09-19 03:38:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2008-09-19 03:39:00,1.5862,1.5862,1.58585,1.58585,25200000.0
2008-09-19 03:40:00,1.586,1.586,1.58595,1.58595,23100000.0
2008-09-19 03:41:00,1.58595,1.58595,1.58595,1.58595,13200000.0
2008-09-19 03:42:00,1.58595,1.58595,1.58595,1.58595,3600000.0
2008-09-19 03:43:00,1.58595,1.58605,1.58595,1.58605,8400000.0
2008-09-19 03:44:00,1.58605,1.58605,1.586,1.58605,13400000.0
2008-09-19 03:45:00,1.586,1.586,1.586,1.586,12900000.0
2008-09-19 03:46:00,1.58605,1.5862,1.586,1.5862,15800000.0
2008-09-19 03:47:00,1.5862,1.5862,1.58605,1.5862,63300000.0
2008-09-19 03:48:00,1.5862,1.5862,1.5861,1.5862,7700000.0
2008-09-19 03:49:00,1.5863,1.58645,1.5861,1.5862,63800000.0
2008-09-19 03:50:00,1.5862,1.58685,1.58595,1.5868,255799997.0
2008-09-19 03:51:00,1.58685,1.58685,1.58665,1.58665,103200000.0
2008-09-19 03:52:00,1.5867,1.5869,1.5867,1.58685,39600000.0
2008-09-19 03:53:00,1.58685,1.58695,1.58665,1.58675,67600000.0
2008-09-19 03:54:00,1.58675,1.58745,1.58675,1.5873,58000000.0
2008-09-19 03:55:00,1.58735,1.58785,1.5873,1.58755,327800005.0
2008-09-19 03:56:00,1.5878,1.588,1.58735,1.5875,226699997.0
2008-09-19 03:57:00,1.5875,1.58795,1.58745,1.5875,1549600001.0
2008-09-19 03:58:00,1.5875,1.5875,1.58705,1.58745,1213300000.0
2008-09-19 03:59:00,1.5875,1.5878,1.5875,1.58765,28800000.0
2008-09-19 04:00:00,1.58765,1.58775,1.5875,1.5875,28800000.0
2008-09-19 04:01:00,1.5875,1.58765,1.58675,1.58675,50000000.0
2008-09-19 04:02:00,1.58685,1.58745,1.58655,1.5873,406300005.0
2008-09-19 04:03:00,1.5872,1.5873,1.5869,1.587,160600002.0
2008-09-19 04:04:00,1.587,1.58785,1.587,1.58785,921399994.0
2008-09-19 04:05:00,1.5878,1.5882,1.5874,1.5881,168400000.0
2008-09-19 04:06:00,1.58815,1.5883,1.5879,1.5882,168400000.0
2008-09-19 04:07:00,1.5881,1.58835,1.588,1.5882,661799997.0
2008-09-19 04:08:00,1.58835,1.5886,1.5882,1.5884,86000000.0
2008-09-19 04:09:00,1.58845,1.5886,1.5884,1.58845,140800000.0
2008-09-19 04:10:00,1.58845,1.58865,1.58845,1.58845,25700000.0
2008-09-19 04:11:00,1.58845,1.5886,1.58845,1.5886,18500000.0
2008-09-19 04:12:00,1.58865,1.5887,1.5884,1.5884,567500002.0
2008-09-19 04:13:00,1.5884,1.5884,1.5884,1.5884,1488000000.0
2008-09-19 04:14:00,1.5884,1.5884,1.5884,1.5884,103299999.0
2008-09-19 04:15:00,1.5884,1.5888,1.5884,1.5886,419000002.0
2008-09-19 04:16:00,1.5887,1.5887,1.5882,1.5883,333099996.0
2008-09-19 04:17:00,1.5885,1.5887,1.5882,1.5884,906699969.0
2008-09-19 04:18:00,1.5884,1.5884,1.58775,1.58775,885399968.0
2008-09-19 04:19:00,1.58825,1.58825,1.58775,1.5879,620399984.0
2008-09-19 04:20:00,1.5882,1.5882,1.5879,1.5879,233400003.0
2008-09-19 04:21:00,1.5879,1.5883,1.5879,1.5882,266400003.0
2008-09-19 04:22:00,1.5883,1.5883,1.5879,1.5879,652200003.0
2008-09-19 04:23:00,1.5879,1.588,1.5879,1.5879,1158900005.0
2008-09-19 04:24:00,1.5879,1.5879,1.5879,1.5879,1392000000.0
2008-09-19 04:25:00,1.5879,1.5879,1.5879,1.5879,864000000.0
2008-09-19 04:26:00,1.5879,1.5879,1.58755,1.58775,1525399995.0
2008-09-19 04:27:00,1.5878,1.5878,1.58695,1.5871,1869599981.0
2008-09-19 04:28:00,1.5872,1.5873,1.58675,1.5868,370600000.0
2008-09-19 04:29:00,1.5868,1.5868,1.58585,1.5863,257200000.0
2008-09-19 04:30:00,1.5863,1.58665,1.58585,1.5864,358500000.0
2008-09-19 04:31:00,1.5863,1.5866,1.58585,1.58625,327700000.0
2008-09-19 04:32:00,1.5863,1.58705,1.58625,1.5868,212700000.0
2008-09-19 04:33:00,1.5869,1.5869,1.5865,1.5866,398800000.0
2008-09-19 04:34:00,1.5866,1.5873,1.58645,1.58715,248500000.0
2008-09-19 04:35:00,1.5871,1.58755,1.58705,1.58735,225200001.0
2008-09-19 04:36:00,1.5874,1.5874,1.5872,1.5873,287900002.0
2008-09-19 04:37:00,1.58735,1.5875,1.58725,1.5875,71500000.0
2008-09-19 04:38:00,1.5875,1.5878,1.5875,1.58775,93300000.0
2008-09-19 04:39:00,1.58775,1.5882,1.5877,1.58805,277300000.0
2008-09-19 04:40:00,1.588,1.58805,1.588,1.588,368900000.0
2008-09-19 04:41:00,1.5881,1.5881,1.5874,1.5876,245300000.0
2008-09-19 04:42:00,1.5876,1.58765,1.5868,1.58715,315599998.0
2008-09-19 04:43:00,1.58715,1.5872,1.587,1.58715,128000000.0
2008-09-19 04:44:00,1.58715,1.5872,1.5871,1.58715,98100000.0
2008-09-19 04:45:00,1.5871,1.5873,1.5871,1.5873,53600000.0
2008-09-19 04:46:00,1.58735,1.58765,1.58705,1.58705,189500000.0
2008-09-19 04:47:00,1.58725,1.58725,1.587,1.5871,266500000.0
2008-09-19 04:48:00,1.58725,1.58725,1.58675,1.5871,290900000.0
2008-09-19 04:49:00,1.58685,1.587,1.58685,1.587,48200000.0
2008-09-19 04:50:00,1.58705,1.58755,1.587,1.5875,39700000.0
2008-09-19 04:51:00,1.58745,1.58755,1.5873,1.58755,72700000.0
2008-09-19 04:52:00,1.58755,1.58765,1.58735,1.58755,108300000.0
2008-09-19 04:53:00,1.5875,1.58755,1.5873,1.5873,90900001.0
2008-09-19 04:54:00,1.5873,1.58735,1.5873,1.5873,174600000.0
2008-09-19 04:55:00,1.5873,1.5873,1.5873,1.5873,384000000.0
2008-09-19 04:56:00,1.5873,1.5873,1.5873,1.5873,264000000.0
2008-09-19 04:57:00,1.5873,1.58755,1.58705,1.5873,1051800000.0
2008-09-19 04:58:00,1.58705,1.5873,1.587,1.587,1408000000.0
2008-09-19 04:59:00,1.587,1.5871,1.587,1.58705,269700001.0
2008-09-19 05:00:00,1.587,1.58705,1.587,1.587,1106399994.0
2008-09-19 05:01:00,1.587,1.5871,1.587,1.5871,678999998.0
2008-09-19 05:02:00,1.5871,1.5871,1.5871,1.5871,672000000.0
2008-09-19 05:03:00,1.5871,1.58725,1.5871,1.58725,495599992.0
2008-09-19 05:04:00,1.58715,1.58725,1.5871,1.58725,107000000.0
2008-09-19 05:05:00,1.58715,1.58715,1.5871,1.5871,584799991.0
2008-09-19 05:06:00,1.5871,1.5872,1.58695,1.58695,781200002.0
2008-09-19 05:07:00,1.58695,1.58725,1.58695,1.5872,105500000.0
2008-09-19 05:08:00,1.5872,1.5873,1.5872,1.5873,52300000.0
2008-09-19 05:09:00,1.58725,1.5874,1.58705,1.58725,51100000.0
2008-09-19 05:10:00,1.5873,1.58745,1.58725,1.58745,26400000.0
2008-09-19 05:11:00,1.58755,1.58755,1.58745,1.58745,8800000.0
2008-09-19 05:12:00,1.58735,1.58735,1.5872,1.58735,62000000.0
2008-09-19 05:13:00,1.58735,1.58735,1.5865,1.58685,282700000.0
2008-09-19 05:14:00,1.5869,1.587,1.5867,1.58685,408300000.0
2008-09-19 05:15:00,1.5869,1.5871,1.5868,1.587,177000000.0
2008-09-19 05:16:00,1.5866,1.58665,1.5865,1.5865,58400000.0
2008-09-19 05:17:00,1.58635,1.5866,1.58608,1.5863,164900000.0
2008-09-19 05:18:00,1.5865,1.5865,1.5865,1.5865,35800000.0
2008-09-19 05:19:00,1.5865,1.58655,1.5865,1.58655,65100000.0
2008-09-19 05:20:00,1.58655,1.5866,1.5865,1.5866,30500000.0
2008-09-19 05:21:00,1.58655,1.5866,1.5865,1.5865,25000000.0
2008-09-19 05:22:00,1.5865,1.5868,1.5865,1.5868,43100000.0
2008-09-19 05:23:00,1.5867,1.5868,1.58625,1.5865,78300000.0
2008-09-19 05:24:00,1.5865,1.58655,1.5865,1.5865,194500000.0
2008-09-19 05:25:00,1.5865,1.58665,1.5864,1.5865,153700000.0
2008-09-19 05:26:00,1.5865,1.5865,1.5865,1.5865,71200000.0
2008-09-19 05:27:00,1.5865,1.5865,1.5864,1.5865,111100000.0
2008-09-19 05:28:00,1.5865,1.58675,1.5863,1.5863,86200000.0
2008-09-19 05:29:00,1.5863,1.5865,1.5862,1.5862,181200000.0
2008-09-19 05:30:00,1.5862,1.5862,1.5862,1.5862,87800000.0
2008-09-19 05:31:00,1.5862,1.5863,1.5861,1.5863,56800000.0
2008-09-19 05:32:00,1.5863,1.5863,1.5863,1.5863,21500000.0
2008-09-19 05:33:00,1.5863,1.5866,1.5863,1.5866,49900000.0
2008-09-19 05:34:00,1.58655,1.58655,1.5865,1.5865,31000000.0
2008-09-19 05:35:00,1.58622,1.58634,1.58587,1.58587,46600000.0
2008-09-19 05:36:00,1.5865,1.5869,1.5865,1.5869,87600000.0
2008-09-19 05:37:00,1.5869,1.5869,1.5869,1.5869,21500000.0
2008-09-19 05:38:00,1.5869,1.5869,1.5869,1.5869,8600000.0
2008-09-19 05:39:00,1.5869,1.5869,1.58665,1.58685,55600000.0
2008-09-19 05:40:00,1.5869,1.5869,1.58655,1.5866,33200000.0
2008-09-19 05:41:00,1.5866,1.5866,1.5866,1.5866,16800000.0
2008-09-19 05:42:00,1.5866,1.5867,1.5866,1.5866,116900000.0
2008-09-19 05:43:00,1.5866,1.5871,1.5866,1.58705,179700000.0
2008-09-19 05:44:00,1.58705,1.58705,1.58695,1.587,168300000.0
2008-09-19 05:45:00,1.58705,1.58705,1.58695,1.58705,68200000.0
2008-09-19 05:46:00,1.58705,1.58715,1.587,1.587,40100000.0
2008-09-19 05:47:00,1.587,1.5871,1.587,1.58705,40900000.0
2008-09-19 05:48:00,1.58705,1.58705,1.587,1.58705,28900000.0
2008-09-19 05:49:00,1.5871,1.5875,1.587,1.5875,88100000.0
2008-09-19 05:50:00,1.58694,1.58723,1.58681,1.58716,82500000.0
2008-09-19 05:51:00,1.5875,1.5878,1.58745,1.5877,104100000.0
2008-09-19 05:52:00,1.5877,1.5878,1.5875,1.5875,51800000.0
2008-09-19 05:53:00,1.5875,1.5876,1.5869,1.58745,341799999.0
2008-09-19 05:54:00,1.5875,1.58765,1.5875,1.58765,109600000.0
2008-09-19 05:55:00,1.58755,1.58785,1.5875,1.5875,86900000.0
2008-09-19 05:56:00,1.5875,1.58755,1.5875,1.58755,43600000.0
2008-09-19 05:57:00,1.5875,1.5877,1.5875,1.5875,76300000.0
2008-09-19 05:58:00,1.5875,1.58765,1.5875,1.58755,71100000.0
2008-09-19 05:59:00,1.5875,1.58775,1.5875,1.5877,31000000.0
2008-09-19 06:00:00,1.58765,1.5878,1.58755,1.5877,37800000.0
2008-09-19 06:01:00,1.58765,1.5878,1.5875,1.5876,37400000.0
2008-09-19 06:02:00,1.58755,1.5879,1.58755,1.58775,100500000.0
2008-09-19 06:03:00,1.58765,1.5877,1.5875,1.5875,171500004.0
2008-09-19 06:04:00,1.5876,1.58775,1.5873,1.58765,278000003.0
2008-09-19 06:05:00,1.58765,1.5877,1.58765,1.5877,13200000.0
2008-09-19 06:06:00,1.58775,1.58775,1.5875,1.5875,44400000.0
2008-09-19 06:07:00,1.5875,1.5877,1.5875,1.5875,275300000.0
2008-09-19 06:08:00,1.5875,1.5876,1.5875,1.5875,172300000.0
2008-09-19 06:09:00,1.5875,1.5875,1.5875,1.5875,20600000.0
2008-09-19 06:10:00,1.5875,1.58755,1.5875,1.58755,187000000.0
2008-09-19 06:11:00,1.58755,1.58755,1.5875,1.5875,211300000.0
2008-09-19 06:12:00,1.5875,1.5875,1.5874,1.5875,218100000.0
2008-09-19 06:13:00,1.5875,1.5875,1.58745,1.58745,100200000.0
2008-09-19 06:14:00,1.58745,1.5875,1.58675,1.58695,384799998.0
2008-09-19 06:15:00,1.587,1.5872,1.58675,1.58675,68900000.0
2008-09-19 06:16:00,1.58675,1.58725,1.58675,1.58705,135600000.0
2008-09-19 06:17:00,1.587,1.5871,1.5869,1.587,143600000.0
2008-09-19 06:18:00,1.587,1.58705,1.5869,1.5869,509400000.0
2008-09-19 06:19:00,1.5869,1.58695,1.5869,1.5869,196400000.0
2008-09-19 06:20:00,1.5869,1.58695,1.58665,1.5867,195300000.0
2008-09-19 06:21:00,1.58675,1.5871,1.58675,1.5868,58700000.0
2008-09-19 06:22:00,1.5868,1.58685,1.5868,1.5868,165400000.0
2008-09-19 06:23:00,1.5868,1.5868,1.58615,1.58615,468699996.0
2008-09-19 06:24:00,1.5863,1.5863,1.5859,1.586,583200003.0
2008-09-19 06:25:00,1.58615,1.58645,1.58585,1.5861,262899992.0
2008-09-19 06:26:00,1.5861,1.5861,1.58605,1.5861,12000000.0
2008-09-19 06:27:00,1.5861,1.5861,1.586,1.586,189099994.0
2008-09-19 06:28:00,1.586,1.5862,1.58595,1.58615,491799996.0
2008-09-19 06:29:00,1.5862,1.5863,1.58595,1.5862,389000001.0
2008-09-19 06:30:00,1.5862,1.5862,1.58595,1.586,302599992.0
2008-09-19 06:31:00,1.586,1.58605,1.58575,1.5859,276399997.0
2008-09-19 06:32:00,1.586,1.58625,1.58575,1.58605,716500010.0
2008-09-19 06:33:00,1.58605,1.5862,1.58605,1.5862,54900000.0
2008-09-19 06:34:00,1.5862,1.58635,1.58615,1.5862,111200000.0
2008-09-19 06:35:00,1.5862,1.5862,1.586,1.586,982700021.0
2008-09-19 06:36:00,1.586,1.58605,1.58595,1.586,1078200012.0
2008-09-19 06:37:00,1.586,1.58605,1.58595,1.586,942400009.0
2008-09-19 06:38:00,1.58595,1.586,1.58545,1.5855,633000000.0
2008-09-19 06:39:00,1.5851,1.5855,1.5851,1.5853,307900002.0
2008-09-19 06:40:00,1.5854,1.58555,1.58515,1.58535,58200000.0
2008-09-19 06:41:00,1.5854,1.58545,1.5851,1.5851,154700000.0
2008-09-19 06:42:00,1.5851,1.5856,1.5851,1.5856,201900000.0
2008-09-19 06:43:00,1.58565,1.586,1.5854,1.58575,303300000.0
2008-09-19 06:44:00,1.5858,1.586,1.5855,1.5858,387668000.0
2008-09-19 06:45:00,1.5858,1.586,1.5858,1.586,125000000.0
2008-09-19 06:46:00,1.586,1.586,1.58535,1.58555,378200000.0
2008-09-19 06:47:00,1.5856,1.5857,1.5854,1.5854,186600000.0
2008-09-19 06:48:00,1.5855,1.5857,1.58495,1.5853,553700000.0
2008-09-19 06:49:00,1.5853,1.58535,1.58515,1.5853,29800000.0
2008-09-19 06:50:00,1.58535,1.5855,1.5851,1.58525,111600000.0
2008-09-19 06:51:00,1.5852,1.5855,1.5852,1.58545,190200000.0
2008-09-19 06:52:00,1.5855,1.5855,1.5853,1.58545,52400000.0
2008-09-19 06:53:00,1.58555,1.5857,1.5853,1.5853,453600000.0
2008-09-19 06:54:00,1.5853,1.58535,1.5853,1.5853,1918400000.0
2008-09-19 06:55:00,1.5853,1.5853,1.5853,1.5853,532399994.0
2008-09-19 06:56:00,1.58535,1.58545,1.5852,1.5853,1906599994.0
2008-09-19 06:57:00,1.5853,1.58565,1.5853,1.5854,1191599992.0
2008-09-19 06:58:00,1.5854,1.5856,1.58525,1.5853,783999997.0
2008-09-19 06:59:00,1.5853,1.5853,1.5852,1.58525,1024999994.0
2008-09-19 07:00:00,1.5854,1.5856,1.5853,1.58545,115100000.0
2008-09-19 07:01:00,1.5853,1.5858,1.5853,1.5853,144400000.0
2008-09-19 07:02:00,1.58535,1.58545,1.5851,1.5851,1675299997.0
2008-09-19 07:03:00,1.5851,1.58535,1.58505,1.58535,272100000.0
2008-09-19 07:04:00,1.58535,1.58545,1.58505,1.5853,100700000.0
2008-09-19 07:05:00,1.5853,1.586,1.5852,1.5853,510900000.0
2008-09-19 07:06:00,1.5853,1.5853,1.5852,1.5853,1827199996.0
2008-09-19 07:07:00,1.5853,1.5853,1.5841,1.5844,970999997.0
2008-09-19 07:08:00,1.5845,1.5847,1.58385,1.58395,325199998.0
2008-09-19 07:09:00,1.58435,1.5846,1.58435,1.5845,61700000.0
2008-09-19 07:10:00,1.5845,1.5845,1.58395,1.5845,79800000.0
2008-09-19 07:11:00,1.5841,1.5845,1.58385,1.584,197994700.0
2008-09-19 07:12:00,1.584,1.5841,1.58375,1.58405,414400001.0
2008-09-19 07:13:00,1.58405,1.5844,1.58405,1.58415,245100000.0
2008-09-19 07:14:00,1.5841,1.5849,1.584,1.58465,305200000.0
2008-09-19 07:15:00,1.58475,1.58525,1.5847,1.585,341000000.0
2008-09-19 07:16:00,1.585,1.58555,1.585,1.5855,159600000.0
2008-09-19 07:17:00,1.58555,1.5857,1.5855,1.5857,113400000.0
2008-09-19 07:18:00,1.5857,1.586,1.5857,1.5857,197300000.0
2008-09-19 07:19:00,1.5857,1.586,1.5857,1.586,143300000.0
2008-09-19 07:20:00,1.586,1.586,1.58565,1.5859,511800000.0
2008-09-19 07:21:00,1.5859,1.58615,1.5858,1.5859,112400000.0
2008-09-19 07:22:00,1.5859,1.5859,1.5852,1.5853,103600000.0
2008-09-19 07:23:00,1.58545,1.5856,1.5853,1.5853,76600000.0
2008-09-19 07:24:00,1.58525,1.5855,1.585,1.5853,133000000.0
2008-09-19 07:25:00,1.5853,1.58535,1.5853,1.58535,23200000.0
2008-09-19 07:26:00,1.5853,1.5853,1.5851,1.5851,156700000.0
2008-09-19 07:27:00,1.5851,1.58525,1.5851,1.58525,113400000.0
2008-09-19 07:28:00,1.5852,1.5853,1.5852,1.5853,29700000.0
2008-09-19 07:29:00,1.5853,1.58555,1.5853,1.58555,50000000.0
2008-09-19 07:30:00,1.5855,1.58575,1.5855,1.5857,41100000.0
2008-09-19 07:31:00,1.5857,1.5857,1.5854,1.5855,326300000.0
2008-09-19 07:32:00,1.5855,1.5855,1.585,1.5851,974900003.0
2008-09-19 07:33:00,1.585,1.5851,1.5839,1.5843,532200000.0
2008-09-19 07:34:00,1.5843,1.5845,1.5843,1.5845,332100000.0
2008-09-19 07:35:00,1.5845,1.5848,1.5845,1.5848,73900000.0
2008-09-19 07:36:00,1.5848,1.5854,1.5848,1.5853,174300000.0
2008-09-19 07:37:00,1.5853,1.5856,1.58525,1.5855,93900000.0
2008-09-19 07:38:00,1.5855,1.5857,1.5852,1.5856,266800000.0
2008-09-19 07:39:00,1.58555,1.5861,1.58525,1.58535,223800000.0
2008-09-19 07:40:00,1.5854,1.5855,1.5853,1.5854,131100000.0
2008-09-19 07:41:00,1.5854,1.5854,1.5852,1.5853,72500000.0
2008-09-19 07:42:00,1.5853,1.5865,1.5851,1.5855,106800000.0
2008-09-19 07:43:00,1.5855,1.58595,1.5851,1.58565,219300000.0
2008-09-19 07:44:00,1.58565,1.5866,1.5855,1.5858,133500001.0
2008-09-19 07:45:00,1.586,1.58625,1.5858,1.5859,237400000.0
2008-09-19 07:46:00,1.5858,1.5859,1.5858,1.5858,79800000.0
2008-09-19 07:47:00,1.5858,1.5858,1.5856,1.5858,501200001.0
2008-09-19 07:48:00,1.5858,1.5858,1.5856,1.5857,505100001.0
2008-09-19 07:49:00,1.5856,1.5858,1.5856,1.5856,388900006.0
2008-09-19 07:50:00,1.5856,1.58565,1.5855,1.58555,133600000.0
2008-09-19 07:51:00,1.5856,1.5857,1.58555,1.5857,83100000.0
2008-09-19 07:52:00,1.5857,1.5857,1.58545,1.58555,280000000.0
2008-09-19 07:53:00,1.5855,1.58565,1.5855,1.58555,93600000.0
2008-09-19 07:54:00,1.5856,1.58605,1.5855,1.586,183500000.0
2008-09-19 07:55:00,1.586,1.586,1.58545,1.58575,331800000.0
2008-09-19 07:56:00,1.5858,1.5862,1.58545,1.586,897999996.0
2008-09-19 07:57:00,1.586,1.5863,1.5857,1.58605,835400004.0
2008-09-19 07:58:00,1.58605,1.58625,1.5854,1.58615,170900000.0
2008-09-19 07:59:00,1.58635,1.5868,1.5862,1.5868,84100000.0
2008-09-19 08:00:00,1.58695,1.58695,1.5864,1.58695,91900000.0
2008-09-19 08:01:00,1.58695,1.58695,1.58655,1.58665,58300000.0
2008-09-19 08:02:00,1.58655,1.5867,1.58605,1.5864,224700001.0
2008-09-19 08:03:00,1.5864,1.58645,1.58595,1.586,390699992.0
2008-09-19 08:04:00,1.586,1.58625,1.5858,1.58605,243499999.0
2008-09-19 08:05:00,1.58605,1.58645,1.586,1.5862,201100000.0
2008-09-19 08:06:00,1.5862,1.58655,1.5861,1.5862,170200000.0
2008-09-19 08:07:00,1.5862,1.58655,1.5861,1.58625,215200000.0
2008-09-19 08:08:00,1.58635,1.58665,1.5862,1.5866,355200000.0
2008-09-19 08:09:00,1.5866,1.5869,1.58655,1.58665,207600000.0
2008-09-19 08:10:00,1.5867,1.5876,1.5867,1.58735,323600000.0
2008-09-19 08:11:00,1.58745,1.5878,1.58745,1.5875,137600000.0
2008-09-19 08:12:00,1.5876,1.5876,1.58695,1.5874,2082699997.0
2008-09-19 08:13:00,1.5872,1.5876,1.587,1.5873,429900000.0
2008-09-19 08:14:00,1.58725,1.5875,1.58715,1.5872,429900000.0
2008-09-19 08:15:00,1.58695,1.5873,1.58695,1.5872,956800000.0
2008-09-19 08:16:00,1.5872,1.58755,1.5872,1.5874,318000000.0
2008-09-19 08:17:00,1.5874,1.5875,1.5874,1.5875,64600000.0
2008-09-19 08:18:00,1.5875,1.5875,1.5873,1.5875,103200000.0
2008-09-19 08:19:00,1.5875,1.5877,1.5875,1.5875,146100000.0
2008-09-19 08:20:00,1.5875,1.58755,1.5875,1.5875,261100000.0
2008-09-19 08:21:00,1.5875,1.58755,1.5874,1.5875,364200000.0
2008-09-19 08:22:00,1.58755,1.58755,1.5874,1.5874,286200001.0
2008-09-19 08:23:00,1.5874,1.58755,1.5873,1.5875,206600000.0
2008-09-19 08:24:00,1.5875,1.5875,1.5874,1.5875,10400000.0
2008-09-19 08:25:00,1.58729,1.5874,1.58696,1.58725,738700007.0
2008-09-19 08:26:00,1.5875,1.58775,1.5875,1.5876,297800000.0
2008-09-19 08:27:00,1.58765,1.58775,1.58745,1.58755,162200000.0
2008-09-19 08:28:00,1.5876,1.5877,1.5875,1.58755,110500000.0
2008-09-19 08:29:00,1.58755,1.58755,1.5875,1.5875,108600000.0
2008-09-19 08:30:00,1.5875,1.5876,1.5875,1.5876,207900000.0
2008-09-19 08:31:00,1.5876,1.58845,1.5875,1.588,280500000.0
2008-09-19 08:32:00,1.588,1.588,1.58775,1.58795,462500000.0
2008-09-19 08:33:00,1.588,1.58825,1.5879,1.58815,167600000.0
2008-09-19 08:34:00,1.5882,1.5885,1.588,1.5885,215500000.0
2008-09-19 08:35:00,1.58855,1.58865,1.5884,1.5884,267800000.0
2008-09-19 08:36:00,1.5884,1.5888,1.5881,1.5888,308399999.0
2008-09-19 08:37:00,1.5887,1.5898,1.5887,1.5897,226100000.0
2008-09-19 08:38:00,1.5897,1.59015,1.5897,1.59,142100000.0
2008-09-19 08:39:00,1.59005,1.5906,1.59005,1.5906,214100000.0
2008-09-19 08:40:00,1.5905,1.5905,1.5901,1.5904,104700000.0
2008-09-19 08:41:00,1.5904,1.5904,1.59,1.5904,255500000.0
2008-09-19 08:42:00,1.59045,1.591,1.59045,1.5907,239600000.0
2008-09-19 08:43:00,1.5907,1.5907,1.58965,1.5898,248400000.0
2008-09-19 08:44:00,1.5899,1.59005,1.58945,1.59,221800000.0
2008-09-19 08:45:00,1.5901,1.5905,1.59,1.5903,188200000.0
2008-09-19 08:46:00,1.59025,1.59075,1.59,1.59045,255700000.0
2008-09-19 08:47:00,1.59045,1.59075,1.5904,1.5907,197100000.0
2008-09-19 08:48:00,1.59075,1.5911,1.5906,1.5911,231500000.0
2008-09-19 08:49:00,1.59105,1.59135,1.5908,1.5911,281300000.0
2008-09-19 08:50:00,1.5911,1.59125,1.5907,1.59115,150500000.0
2008-09-19 08:51:00,1.59115,1.59125,1.5907,1.5907,227800000.0
2008-09-19 08:52:00,1.5907,1.59155,1.5906,1.5912,498799999.0
2008-09-19 08:53:00,1.5912,1.59145,1.5912,1.59135,259400000.0
2008-09-19 08:54:00,1.59135,1.59165,1.59135,1.59145,128100000.0
2008-09-19 08:55:00,1.59145,1.5916,1.5913,1.5914,216100000.0
2008-09-19 08:56:00,1.59145,1.59175,1.5913,1.59155,129700000.0
2008-09-19 08:57:00,1.59165,1.5922,1.59165,1.5922,247500000.0
2008-09-19 08:58:00,1.5922,1.59245,1.5918,1.5918,497800000.0
2008-09-19 08:59:00,1.5918,1.59205,1.59155,1.59205,435000000.0
2008-09-19 09:00:00,1.59215,1.59255,1.59205,1.59225,405500001.0
2008-09-19 09:01:00,1.5924,1.59245,1.5919,1.592,120700000.0
2008-09-19 09:02:00,1.592,1.59205,1.5918,1.5918,1907999959.0
2008-09-19 09:03:00,1.5918,1.592,1.5917,1.592,802199981.0
2008-09-19 09:04:00,1.592,1.5921,1.592,1.5921,75100000.0
2008-09-19 09:05:00,1.5921,1.5921,1.5917,1.5917,478699998.0
2008-09-19 09:06:00,1.5917,1.5917,1.5913,1.59135,955900007.0
2008-09-19 09:07:00,1.59135,1.5921,1.5913,1.59175,569200000.0
2008-09-19 09:08:00,1.59175,1.5923,1.5917,1.59215,371100001.0
2008-09-19 09:09:00,1.59225,1.5925,1.5921,1.5925,229900000.0
2008-09-19 09:10:00,1.5925,1.5925,1.5923,1.5923,110800000.0
2008-09-19 09:11:00,1.5923,1.593,1.5923,1.5928,241100000.0
2008-09-19 09:12:00,1.5927,1.5934,1.5926,1.59305,519399996.0
2008-09-19 09:13:00,1.5931,1.5933,1.5929,1.593,451300001.0
2008-09-19 09:14:00,1.593,1.5933,1.593,1.5933,334700000.0
2008-09-19 09:15:00,1.5934,1.5946,1.5934,1.5942,494300001.0
2008-09-19 09:16:00,1.59425,1.5944,1.5936,1.5942,406900000.0
2008-09-19 09:17:00,1.5942,1.5949,1.5942,1.5949,338400000.0
2008-09-19 09:18:00,1.595,1.59515,1.59385,1.5939,683000000.0
2008-09-19 09:19:00,1.5939,1.594,1.59355,1.59365,625200000.0
2008-09-19 09:20:00,1.59365,1.5938,1.59315,1.59375,536500001.0
2008-09-19 09:21:00,1.5939,1.5939,1.59335,1.59365,472300000.0
2008-09-19 09:22:00,1.59365,1.594,1.59345,1.594,339700000.0
2008-09-19 09:23:00,1.59405,1.59425,1.5938,1.59425,326300000.0
2008-09-19 09:24:00,1.5942,1.59445,1.59405,1.59425,406500000.0
2008-09-19 09:25:00,1.59425,1.5943,1.594,1.594,311200000.0
2008-09-19 09:26:00,1.594,1.5943,1.59395,1.5943,141500000.0
2008-09-19 09:27:00,1.59435,1.5945,1.59415,1.5944,157400000.0
2008-09-19 09:28:00,1.59435,1.5946,1.59425,1.59455,401600000.0
2008-09-19 09:29:00,1.5946,1.5946,1.5939,1.594,472300001.0
2008-09-19 09:30:00,1.594,1.594,1.5936,1.5936,992199969.0
2008-09-19 09:31:00,1.5937,1.594,1.5936,1.5936,241300000.0
2008-09-19 09:32:00,1.5936,1.5939,1.5936,1.5938,195800000.0
2008-09-19 09:33:00,1.5938,1.59485,1.59365,1.59485,253400000.0
2008-09-19 09:34:00,1.5948,1.5949,1.59435,1.5946,293400000.0
2008-09-19 09:35:00,1.5946,1.5947,1.5941,1.5942,391800000.0
2008-09-19 09:36:00,1.5942,1.5947,1.5941,1.5947,283800000.0
2008-09-19 09:37:00,1.5947,1.59475,1.594,1.5941,893400002.0
2008-09-19 09:38:00,1.5941,1.59425,1.59375,1.5941,726600000.0
2008-09-19 09:39:00,1.5941,1.59415,1.59375,1.59405,422499999.0
2008-09-19 09:40:00,1.594,1.59415,1.59385,1.594,163700000.0
2008-09-19 09:41:00,1.594,1.59415,1.59375,1.59385,868699999.0
2008-09-19 09:42:00,1.5938,1.5945,1.5938,1.5942,349300001.0
2008-09-19 09:43:00,1.59425,1.5945,1.5937,1.5937,150400000.0
2008-09-19 09:44:00,1.5937,1.59425,1.5937,1.5939,213800000.0
2008-09-19 09:45:00,1.59395,1.59405,1.59355,1.5936,827899996.0
2008-09-19 09:46:00,1.5936,1.59375,1.59345,1.5937,309100000.0
2008-09-19 09:47:00,1.59365,1.5937,1.59325,1.5934,257300000.0
2008-09-19 09:48:00,1.5934,1.5934,1.5933,1.5933,140200000.0
2008-09-19 09:49:00,1.5933,1.5936,1.5933,1.59345,383000000.0
2008-09-19 09:50:00,1.59345,1.59345,1.5932,1.5933,271000000.0
2008-09-19 09:51:00,1.5933,1.59335,1.59315,1.5933,112600000.0
2008-09-19 09:52:00,1.5933,1.5937,1.5933,1.59345,144300000.0
2008-09-19 09:53:00,1.59345,1.59395,1.5933,1.59375,247100000.0
2008-09-19 09:54:00,1.59375,1.59385,1.5936,1.5936,223900000.0
2008-09-19 09:55:00,1.59355,1.5943,1.59355,1.5939,612699999.0
2008-09-19 09:56:00,1.5939,1.594,1.59365,1.5937,2110399987.0
2008-09-19 09:57:00,1.5937,1.5937,1.59325,1.5933,262900002.0
2008-09-19 09:58:00,1.5933,1.5935,1.59325,1.5935,171800000.0
2008-09-19 09:59:00,1.5935,1.59375,1.5934,1.5934,273200000.0
2008-09-19 10:00:00,1.5934,1.5937,1.5933,1.59335,205500000.0
2008-09-19 10:01:00,1.5933,1.5939,1.59315,1.59385,140900000.0
2008-09-19 10:02:00,1.59385,1.59425,1.59385,1.594,290300000.0
2008-09-19 10:03:00,1.594,1.5948,1.594,1.5945,264700000.0
2008-09-19 10:04:00,1.5945,1.59505,1.5945,1.59505,189500000.0
2008-09-19 10:05:00,1.59505,1.5951,1.59475,1.59475,129500000.0
2008-09-19 10:06:00,1.59485,1.59495,1.59405,1.59445,225500000.0
2008-09-19 10:07:00,1.5944,1.5945,1.5943,1.5943,139100000.0
2008-09-19 10:08:00,1.59435,1.59475,1.5943,1.5944,429400004.0
2008-09-19 10:09:00,1.5944,1.5944,1.5942,1.59425,451800005.0
2008-09-19 10:10:00,1.59425,1.59435,1.594,1.59415,272700001.0
2008-09-19 10:11:00,1.59415,1.59445,1.59415,1.5942,237400000.0
2008-09-19 10:12:00,1.5942,1.59485,1.5942,1.59465,276600000.0
2008-09-19 10:13:00,1.59465,1.59555,1.59465,1.5953,255300000.0
2008-09-19 10:14:00,1.59525,1.5955,1.59505,1.5953,267600000.0
2008-09-19 10:15:00,1.5953,1.5957,1.5952,1.59565,335400000.0
2008-09-19 10:16:00,1.5957,1.59575,1.5955,1.59555,164000000.0
2008-09-19 10:17:00,1.5955,1.59565,1.59515,1.59535,382900000.0
2008-09-19 10:18:00,1.59535,1.5955,1.59515,1.5953,322700000.0
2008-09-19 10:19:00,1.5953,1.59555,1.5949,1.59525,442999998.0
2008-09-19 10:20:00,1.5953,1.5958,1.5953,1.5956,172800000.0
2008-09-19 10:21:00,1.59565,1.59575,1.5945,1.59575,690100003.0
2008-09-19 10:22:00,1.5958,1.59595,1.5955,1.59585,265900000.0
2008-09-19 10:23:00,1.59585,1.59615,1.5958,1.5959,157800000.0
2008-09-19 10:24:00,1.5959,1.59605,1.59565,1.59595,264100000.0
2008-09-19 10:25:00,1.5959,1.5961,1.59565,1.5961,272800000.0
2008-09-19 10:26:00,1.59605,1.5962,1.5952,1.5956,426300000.0
2008-09-19 10:27:00,1.5956,1.5962,1.59545,1.5961,412500000.0
2008-09-19 10:28:00,1.5961,1.59655,1.59595,1.5964,311300000.0
2008-09-19 10:29:00,1.59645,1.5966,1.596,1.59605,263100000.0
2008-09-19 10:30:00,1.5961,1.5966,1.5959,1.59625,640799997.0
2008-09-19 10:31:00,1.5962,1.59665,1.5961,1.5965,711400004.0
2008-09-19 10:32:00,1.5965,1.5965,1.5961,1.5964,204300000.0
2008-09-19 10:33:00,1.5964,1.5964,1.59615,1.59625,406800000.0
2008-09-19 10:34:00,1.59625,1.59625,1.59515,1.5954,558799999.0
2008-09-19 10:35:00,1.5954,1.5954,1.5948,1.595,536299998.0
2008-09-19 10:36:00,1.595,1.59575,1.59465,1.5957,749899995.0
2008-09-19 10:37:00,1.5957,1.59575,1.5947,1.5948,1532800027.0
2008-09-19 10:38:00,1.5948,1.59495,1.5941,1.59435,656700009.0
2008-09-19 10:39:00,1.59435,1.5945,1.59415,1.59435,338900000.0
2008-09-19 10:40:00,1.59435,1.5946,1.59425,1.59435,385200000.0
2008-09-19 10:41:00,1.59435,1.5945,1.59405,1.59405,185900000.0
2008-09-19 10:42:00,1.59405,1.5941,1.59355,1.59395,1090100007.0
2008-09-19 10:43:00,1.59395,1.5946,1.59375,1.5944,603700000.0
2008-09-19 10:44:00,1.5945,1.595,1.5943,1.59475,393700000.0
2008-09-19 10:45:00,1.5948,1.59495,1.5945,1.5946,607700001.0
2008-09-19 10:46:00,1.5946,1.5947,1.594,1.5941,1563799984.0
2008-09-19 10:47:00,1.5941,1.5942,1.5936,1.5938,480500009.0
2008-09-19 10:48:00,1.5938,1.5938,1.5933,1.5936,213000002.0
2008-09-19 10:49:00,1.5936,1.59365,1.59355,1.5936,377599999.0
2008-09-19 10:50:00,1.5936,1.5939,1.5936,1.59385,264000000.0
2008-09-19 10:51:00,1.59385,1.59385,1.5937,1.5938,894700009.0
2008-09-19 10:52:00,1.5937,1.5938,1.5936,1.5936,520500009.0
2008-09-19 10:53:00,1.5936,1.59385,1.5936,1.59375,251000000.0
2008-09-19 10:54:00,1.59375,1.59415,1.59375,1.5941,171500000.0
2008-09-19 10:55:00,1.5941,1.5942,1.59385,1.5939,225000000.0
2008-09-19 10:56:00,1.59395,1.594,1.59385,1.59395,224300000.0
2008-09-19 10:57:00,1.59395,1.59455,1.5939,1.59445,211100000.0
2008-09-19 10:58:00,1.59445,1.595,1.59445,1.59465,217600000.0
2008-09-19 10:59:00,1.5947,1.59555,1.5947,1.595,454800000.0
2008-09-19 11:00:00,1.595,1.59515,1.5947,1.59495,283399999.0
2008-09-19 11:01:00,1.59495,1.5955,1.59475,1.5948,184300000.0
2008-09-19 11:02:00,1.5948,1.5951,1.59425,1.5944,294500000.0
2008-09-19 11:03:00,1.5944,1.59455,1.59405,1.5942,164500000.0
2008-09-19 11:04:00,1.5943,1.5943,1.5938,1.594,1090300014.0
2008-09-19 11:05:00,1.59405,1.59445,1.59385,1.5941,264500000.0
2008-09-19 11:06:00,1.5941,1.5942,1.59385,1.594,362900000.0
2008-09-19 11:07:00,1.594,1.594,1.5938,1.5938,246300000.0
2008-09-19 11:08:00,1.5938,1.5941,1.5938,1.5939,161200000.0
2008-09-19 11:09:00,1.59395,1.5944,1.59395,1.5941,269100000.0
2008-09-19 11:10:00,1.5941,1.5941,1.5938,1.59395,314400000.0
2008-09-19 11:11:00,1.59395,1.59435,1.5938,1.59395,562800002.0
2008-09-19 11:12:00,1.59395,1.59435,1.59385,1.59435,280800000.0
2008-09-19 11:13:00,1.59435,1.5944,1.59395,1.59395,148600000.0
2008-09-19 11:14:00,1.594,1.594,1.59335,1.59355,839200001.0
2008-09-19 11:15:00,1.59355,1.5936,1.5932,1.5934,459799999.0
2008-09-19 11:16:00,1.5934,1.5938,1.5933,1.59355,392000000.0
2008-09-19 11:17:00,1.59345,1.5942,1.5933,1.5942,459300002.0
2008-09-19 11:18:00,1.5941,1.59485,1.59395,1.5948,309500000.0
2008-09-19 11:19:00,1.5948,1.59515,1.5948,1.59495,285000000.0
2008-09-19 11:20:00,1.595,1.59545,1.59465,1.5954,260200000.0
2008-09-19 11:21:00,1.5954,1.59565,1.59525,1.59525,260900000.0
2008-09-19 11:22:00,1.59525,1.5955,1.5952,1.5952,150899997.0
2008-09-19 11:23:00,1.5952,1.5954,1.5952,1.5954,112000000.0
2008-09-19 11:24:00,1.5953,1.5956,1.5952,1.5956,112000000.0
2008-09-19 11:25:00,1.5955,1.5956,1.59525,1.5954,112000000.0
2008-09-19 11:26:00,1.5954,1.5956,1.59525,1.59535,168800000.0
2008-09-19 11:27:00,1.59535,1.5957,1.5951,1.5951,246500000.0
2008-09-19 11:28:00,1.5951,1.59545,1.5951,1.59535,173200000.0
2008-09-19 11:29:00,1.59535,1.5955,1.59525,1.5953,165400000.0
2008-09-19 11:30:00,1.5953,1.5955,1.5952,1.59525,222400000.0
2008-09-19 11:31:00,1.59525,1.59545,1.59525,1.5954,163900000.0
2008-09-19 11:32:00,1.5954,1.59575,1.5954,1.59565,318600000.0
2008-09-19 11:33:00,1.59565,1.59595,1.5955,1.5956,249000000.0
2008-09-19 11:34:00,1.59565,1.59595,1.5955,1.59585,208800000.0
2008-09-19 11:35:00,1.59585,1.5959,1.59575,1.5958,128400000.0
2008-09-19 11:36:00,1.5958,1.5958,1.5955,1.5955,385800006.0
2008-09-19 11:37:00,1.5955,1.59575,1.5955,1.59575,223500003.0
2008-09-19 11:38:00,1.59585,1.5959,1.5956,1.5959,149400000.0
2008-09-19 11:39:00,1.5958,1.59605,1.59565,1.59565,108500000.0
2008-09-19 11:40:00,1.59565,1.5959,1.59555,1.5957,119500000.0
2008-09-19 11:41:00,1.5957,1.59575,1.59555,1.59565,118400000.0
2008-09-19 11:42:00,1.5957,1.5959,1.59555,1.5956,218300000.0
2008-09-19 11:43:00,1.5956,1.5958,1.59555,1.5957,150800000.0
2008-09-19 11:44:00,1.5957,1.5959,1.59565,1.59585,207900000.0
2008-09-19 11:45:00,1.59585,1.5961,1.5958,1.59605,120000000.0
2008-09-19 11:46:00,1.59605,1.5965,1.5959,1.5962,158300000.0
2008-09-19 11:47:00,1.5962,1.5964,1.59605,1.5963,195900000.0
2008-09-19 11:48:00,1.5964,1.5965,1.5961,1.59635,223200000.0
2008-09-19 11:49:00,1.59635,1.5973,1.59625,1.5971,309800000.0
2008-09-19 11:50:00,1.5971,1.5978,1.5971,1.5976,279000000.0
2008-09-19 11:51:00,1.5976,1.5977,1.59735,1.59755,272400000.0
2008-09-19 11:52:00,1.5974,1.59765,1.5971,1.5972,542799997.0
2008-09-19 11:53:00,1.5971,1.5974,1.5971,1.5972,260300000.0
2008-09-19 11:54:00,1.5972,1.5972,1.5964,1.5964,627100000.0
2008-09-19 11:55:00,1.5964,1.59675,1.59635,1.59645,211700000.0
2008-09-19 11:56:00,1.59645,1.5969,1.59645,1.59665,217400000.0
2008-09-19 11:57:00,1.5966,1.59665,1.5963,1.59635,207300000.0
2008-09-19 11:58:00,1.59645,1.5965,1.59625,1.59635,133700000.0
2008-09-19 11:59:00,1.59635,1.59635,1.5959,1.59595,340100001.0
2008-09-19 12:00:00,1.59595,1.59595,1.59535,1.5959,176300001.0
2008-09-19 12:01:00,1.5959,1.59645,1.59585,1.59635,305900000.0
2008-09-19 12:02:00,1.59635,1.5968,1.5963,1.5965,357900000.0
2008-09-19 12:03:00,1.5965,1.5967,1.5965,1.5965,172500000.0
2008-09-19 12:04:00,1.5965,1.5966,1.5961,1.5961,258900000.0
2008-09-19 12:05:00,1.5961,1.5965,1.59585,1.5962,325900000.0
2008-09-19 12:06:00,1.5962,1.5965,1.5962,1.59645,206500000.0
2008-09-19 12:07:00,1.59645,1.5967,1.5964,1.59665,217400000.0
2008-09-19 12:08:00,1.59655,1.59685,1.5965,1.59655,134600000.0
2008-09-19 12:09:00,1.5966,1.59685,1.5966,1.59665,182900000.0
2008-09-19 12:10:00,1.59665,1.5968,1.5966,1.5968,114800000.0
2008-09-19 12:11:00,1.59675,1.59675,1.5966,1.59665,106300000.0
2008-09-19 12:12:00,1.5967,1.5971,1.59665,1.597,199000000.0
2008-09-19 12:13:00,1.597,1.5976,1.59695,1.5976,316900000.0
2008-09-19 12:14:00,1.5977,1.59775,1.59745,1.5975,150400000.0
2008-09-19 12:15:00,1.5975,1.5977,1.597,1.5972,173800000.0
2008-09-19 12:16:00,1.5972,1.5973,1.597,1.59725,172000001.0
2008-09-19 12:17:00,1.5972,1.5977,1.59715,1.59755,284200000.0
2008-09-19 12:18:00,1.5975,1.5976,1.5973,1.5975,351999998.0
2008-09-19 12:19:00,1.5975,1.59765,1.59745,1.59755,186600000.0
2008-09-19 12:20:00,1.59755,1.59755,1.59715,1.5973,189600000.0
2008-09-19 12:21:00,1.5973,1.5973,1.5959,1.59615,792999994.0
2008-09-19 12:22:00,1.5961,1.59645,1.5959,1.5959,618699998.0
2008-09-19 12:23:00,1.59595,1.59595,1.5957,1.5959,85840281.0
2008-09-19 12:24:00,1.59585,1.5959,1.59575,1.5959,72100000.0
2008-09-19 12:25:00,1.5959,1.59625,1.5958,1.5958,167800000.0
2008-09-19 12:26:00,1.5958,1.59585,1.5957,1.5957,419113059.0
2008-09-19 12:27:00,1.5957,1.5957,1.5952,1.59535,286700001.0
2008-09-19 12:28:00,1.59535,1.5955,1.5953,1.59535,203400000.0
2008-09-19 12:29:00,1.5954,1.5957,1.5953,1.5954,191600000.0
2008-09-19 12:30:00,1.59535,1.5956,1.5948,1.5948,435097697.0
2008-09-19 12:31:00,1.5948,1.5949,1.5948,1.5948,201588301.0
2008-09-19 12:32:00,1.5948,1.59495,1.5948,1.5948,213837448.0
2008-09-19 12:33:00,1.59485,1.59545,1.59485,1.5951,228700000.0
2008-09-19 12:34:00,1.5951,1.5952,1.59495,1.595,154400000.0
2008-09-19 12:35:00,1.595,1.5953,1.595,1.59505,294400000.0
2008-09-19 12:36:00,1.5951,1.5958,1.595,1.5957,275500000.0
2008-09-19 12:37:00,1.5957,1.59665,1.5957,1.5959,602299998.0
2008-09-19 12:38:00,1.5959,1.5959,1.5952,1.5952,617099998.0
2008-09-19 12:39:00,1.5952,1.59575,1.5951,1.5955,214000002.0
2008-09-19 12:40:00,1.5955,1.5957,1.5953,1.5955,191100000.0
2008-09-19 12:41:00,1.5955,1.59555,1.5953,1.59545,140500000.0
2008-09-19 12:42:00,1.5955,1.59555,1.5953,1.59545,322800000.0
2008-09-19 12:43:00,1.59545,1.5956,1.5953,1.5954,364000000.0
2008-09-19 12:44:00,1.59535,1.5955,1.59505,1.59515,228000000.0
2008-09-19 12:45:00,1.59515,1.5962,1.5951,1.5952,331100000.0
2008-09-19 12:46:00,1.59525,1.5956,1.59525,1.5955,271700000.0
2008-09-19 12:47:00,1.5956,1.5959,1.59535,1.5957,328000000.0
2008-09-19 12:48:00,1.5957,1.59585,1.59545,1.59585,279000000.0
2008-09-19 12:49:00,1.5958,1.59605,1.5957,1.59585,164600000.0
2008-09-19 12:50:00,1.5958,1.5959,1.59565,1.5958,172100000.0
2008-09-19 12:51:00,1.5959,1.596,1.59575,1.5959,192000000.0
2008-09-19 12:52:00,1.5959,1.596,1.5958,1.5958,337700000.0
2008-09-19 12:53:00,1.5958,1.5959,1.5956,1.59585,195700000.0
2008-09-19 12:54:00,1.59585,1.59625,1.59565,1.5962,261700000.0
2008-09-19 12:55:00,1.5962,1.59625,1.59585,1.596,72500000.0
2008-09-19 12:56:00,1.596,1.596,1.5957,1.59595,129800000.0
2008-09-19 12:57:00,1.59595,1.59635,1.59585,1.59615,233600000.0
2008-09-19 12:58:00,1.5961,1.5961,1.5953,1.5955,276400000.0
2008-09-19 12:59:00,1.5956,1.59615,1.5955,1.59615,206700000.0
2008-09-19 13:00:00,1.59615,1.5968,1.59615,1.5967,352200000.0
2008-09-19 13:01:00,1.5967,1.5967,1.59575,1.5958,387300000.0
2008-09-19 13:02:00,1.59585,1.5968,1.59585,1.5967,335600000.0
2008-09-19 13:03:00,1.5967,1.597,1.59655,1.59685,240000000.0
2008-09-19 13:04:00,1.59685,1.597,1.59655,1.5967,206300000.0
2008-09-19 13:05:00,1.59665,1.59725,1.5966,1.59675,243600000.0
2008-09-19 13:06:00,1.59675,1.59675,1.59615,1.5963,236400000.0
2008-09-19 13:07:00,1.59635,1.5964,1.5961,1.59615,346100000.0
2008-09-19 13:08:00,1.5962,1.5965,1.59605,1.59645,199100000.0
2008-09-19 13:09:00,1.5964,1.5966,1.59605,1.59605,239800000.0
2008-09-19 13:10:00,1.59605,1.59625,1.59595,1.5962,260200000.0
2008-09-19 13:11:00,1.5962,1.5964,1.59595,1.59625,188300000.0
2008-09-19 13:12:00,1.5962,1.5963,1.59615,1.5963,251100000.0
2008-09-19 13:13:00,1.5963,1.59735,1.5963,1.597,423800000.0
2008-09-19 13:14:00,1.597,1.597,1.5962,1.59625,266000000.0
2008-09-19 13:15:00,1.59635,1.5965,1.5962,1.5964,223000000.0
2008-09-19 13:16:00,1.5964,1.59655,1.5963,1.59645,228200000.0
2008-09-19 13:17:00,1.59645,1.597,1.5964,1.59685,278000000.0
2008-09-19 13:18:00,1.59685,1.59715,1.5968,1.5969,233800000.0
2008-09-19 13:19:00,1.59695,1.59705,1.5968,1.5968,110300000.0
2008-09-19 13:20:00,1.5968,1.597,1.5963,1.5966,454200000.0
2008-09-19 13:21:00,1.5966,1.5968,1.59645,1.5966,430100000.0
2008-09-19 13:22:00,1.5966,1.59665,1.5962,1.5965,290100000.0
2008-09-19 13:23:00,1.5965,1.5965,1.59555,1.5957,308000000.0
2008-09-19 13:24:00,1.5957,1.5959,1.5954,1.59545,187500000.0
2008-09-19 13:25:00,1.5955,1.5961,1.5955,1.5961,366400000.0
2008-09-19 13:26:00,1.5961,1.5961,1.5956,1.59595,284100000.0
2008-09-19 13:27:00,1.59595,1.59595,1.59525,1.59545,219500000.0
2008-09-19 13:28:00,1.5955,1.5955,1.5949,1.595,267200000.0
2008-09-19 13:29:00,1.595,1.59525,1.5949,1.5952,99677681.0
2008-09-19 13:30:00,1.59515,1.59635,1.595,1.59635,352353600.0
2008-09-19 13:31:00,1.59635,1.59635,1.59505,1.59605,460300000.0
2008-09-19 13:32:00,1.5961,1.5964,1.5959,1.5964,373000000.0
2008-09-19 13:33:00,1.5964,1.59685,1.5964,1.5967,405100000.0
2008-09-19 13:34:00,1.5967,1.59715,1.59655,1.597,353100000.0
2008-09-19 13:35:00,1.597,1.59725,1.597,1.5971,255800000.0
2008-09-19 13:36:00,1.59705,1.5973,1.5968,1.5972,66600000.0
2008-09-19 13:37:00,1.59715,1.59735,1.59705,1.59725,109700000.0
2008-09-19 13:38:00,1.59725,1.5976,1.5971,1.5976,209100000.0
2008-09-19 13:39:00,1.5975,1.59755,1.59725,1.59755,204200000.0
2008-09-19 13:40:00,1.59755,1.59765,1.59715,1.5972,183400000.0
2008-09-19 13:41:00,1.59725,1.59725,1.59675,1.597,296900000.0
2008-09-19 13:42:00,1.597,1.59715,1.5967,1.5968,262200000.0
2008-09-19 13:43:00,1.59685,1.5969,1.5967,1.5967,245200000.0
2008-09-19 13:44:00,1.5967,1.59695,1.5966,1.5966,293400000.0
2008-09-19 13:45:00,1.5966,1.5969,1.5966,1.5969,163300000.0
2008-09-19 13:46:00,1.59695,1.59705,1.5965,1.59705,370300000.0
2008-09-19 13:47:00,1.597,1.5974,1.5967,1.59705,439700000.0
2008-09-19 13:48:00,1.59705,1.5973,1.5968,1.59685,365300000.0
2008-09-19 13:49:00,1.59685,1.5971,1.5968,1.5968,288500000.0
2008-09-19 13:50:00,1.5968,1.597,1.5968,1.5968,169200000.0
2008-09-19 13:51:00,1.5968,1.5969,1.5965,1.59665,349500000.0
2008-09-19 13:52:00,1.59675,1.5975,1.59665,1.5975,330000000.0
2008-09-19 13:53:00,1.5975,1.5976,1.5972,1.5974,322100000.0
2008-09-19 13:54:00,1.5974,1.59745,1.597,1.597,273700000.0
2008-09-19 13:55:00,1.59695,1.597,1.5968,1.59695,154800000.0
2008-09-19 13:56:00,1.59695,1.59705,1.5967,1.5968,316100000.0
2008-09-19 13:57:00,1.59685,1.59695,1.5968,1.5969,248900000.0
2008-09-19 13:58:00,1.5969,1.59705,1.5966,1.5967,300400000.0
2008-09-19 13:59:00,1.5967,1.5967,1.5963,1.5965,469800000.0
2008-09-19 14:00:00,1.5965,1.59675,1.5961,1.5963,543000000.0
2008-09-19 14:01:00,1.59635,1.59685,1.5963,1.59665,541800000.0
2008-09-19 14:02:00,1.59665,1.5967,1.59625,1.5963,406100000.0
2008-09-19 14:03:00,1.5963,1.5968,1.5963,1.5968,252700000.0
2008-09-19 14:04:00,1.5968,1.59735,1.5968,1.5972,333900000.0
2008-09-19 14:05:00,1.5972,1.59765,1.59715,1.5973,348500000.0
2008-09-19 14:06:00,1.5972,1.5974,1.59715,1.5972,333300000.0
2008-09-19 14:07:00,1.5971,1.5972,1.5967,1.59695,325400000.0
2008-09-19 14:08:00,1.59695,1.5973,1.59695,1.59715,264300000.0
2008-09-19 14:09:00,1.5972,1.59745,1.5972,1.5973,285700000.0
2008-09-19 14:10:00,1.5973,1.5975,1.5971,1.5975,304500000.0
2008-09-19 14:11:00,1.5975,1.5978,1.59715,1.5978,448500000.0
2008-09-19 14:12:00,1.59785,1.5979,1.5977,1.5979,163500000.0
2008-09-19 14:13:00,1.59775,1.59785,1.59745,1.5975,191100000.0
2008-09-19 14:14:00,1.59755,1.5977,1.5973,1.59755,525700000.0
2008-09-19 14:15:00,1.5975,1.59785,1.5974,1.5976,256600000.0
2008-09-19 14:16:00,1.5976,1.598,1.5976,1.59795,284900000.0
2008-09-19 14:17:00,1.59795,1.59795,1.5977,1.59785,443600000.0
2008-09-19 14:18:00,1.59785,1.59795,1.5976,1.59765,475400000.0
2008-09-19 14:19:00,1.59765,1.5981,1.5976,1.5981,375600000.0
2008-09-19 14:20:00,1.59805,1.5984,1.598,1.5984,324200000.0
2008-09-19 14:21:00,1.5984,1.5986,1.59795,1.5985,515400000.0
2008-09-19 14:22:00,1.5985,1.5988,1.5984,1.5987,253500000.0
2008-09-19 14:23:00,1.59875,1.59885,1.5987,1.5987,396700000.0
2008-09-19 14:24:00,1.5987,1.59875,1.5985,1.5986,329700000.0
2008-09-19 14:25:00,1.5986,1.5986,1.5984,1.5986,217200000.0
2008-09-19 14:26:00,1.5986,1.5986,1.59755,1.59765,307800000.0
2008-09-19 14:27:00,1.5977,1.5983,1.5975,1.5981,406100000.0
2008-09-19 14:28:00,1.59815,1.59835,1.5981,1.5982,356200000.0
2008-09-19 14:29:00,1.5982,1.5983,1.5981,1.59815,403000000.0
2008-09-19 14:30:00,1.5981,1.5991,1.5981,1.5986,542400000.0
2008-09-19 14:31:00,1.5986,1.5991,1.5985,1.5989,471700000.0
2008-09-19 14:32:00,1.5988,1.599,1.5984,1.5987,537500000.0
2008-09-19 14:33:00,1.5987,1.5991,1.5986,1.5988,475000000.0
2008-09-19 14:34:00,1.59885,1.59925,1.5987,1.5991,336700000.0
2008-09-19 14:35:00,1.5991,1.5998,1.59895,1.5998,309800000.0
2008-09-19 14:36:00,1.59975,1.59985,1.59945,1.59985,306800000.0
2008-09-19 14:37:00,1.5998,1.6007,1.5998,1.60045,445300000.0
2008-09-19 14:38:00,1.6004,1.6013,1.60035,1.60115,409900000.0
2008-09-19 14:39:00,1.6012,1.6014,1.6009,1.6011,298600000.0
2008-09-19 14:40:00,1.6011,1.6011,1.60085,1.601,290100000.0
2008-09-19 14:41:00,1.601,1.6013,1.60055,1.6006,487400000.0
2008-09-19 14:42:00,1.6006,1.6008,1.6004,1.6007,528900000.0
2008-09-19 14:43:00,1.6006,1.6008,1.6004,1.6005,525600000.0
2008-09-19 14:44:00,1.6006,1.601,1.6005,1.60085,549900000.0
2008-09-19 14:45:00,1.60085,1.60085,1.6005,1.6008,421500000.0
2008-09-19 14:46:00,1.6008,1.60095,1.6005,1.60055,347300000.0
2008-09-19 14:47:00,1.6006,1.6007,1.60015,1.6002,406100000.0
2008-09-19 14:48:00,1.60015,1.6004,1.6001,1.6003,302400000.0
2008-09-19 14:49:00,1.60035,1.60045,1.6003,1.6004,314900000.0
2008-09-19 14:50:00,1.6004,1.60095,1.6004,1.60075,358900000.0
2008-09-19 14:51:00,1.60075,1.60075,1.6003,1.60055,455000000.0
2008-09-19 14:52:00,1.6006,1.6015,1.6005,1.6013,458200000.0
2008-09-19 14:53:00,1.6013,1.6014,1.60095,1.60095,368900000.0
2008-09-19 14:54:00,1.60095,1.6015,1.6009,1.6015,451400000.0
2008-09-19 14:55:00,1.6015,1.602,1.60115,1.60185,490100000.0
2008-09-19 14:56:00,1.6018,1.6029,1.6016,1.60255,512500000.0
2008-09-19 14:57:00,1.6023,1.6027,1.6023,1.60255,552100000.0
2008-09-19 14:58:00,1.6025,1.6034,1.6025,1.60325,482300000.0
2008-09-19 14:59:00,1.60325,1.6034,1.6031,1.6032,489000000.0
2008-09-19 15:00:00,1.6032,1.6033,1.6026,1.6026,376900000.0
2008-09-19 15:01:00,1.6026,1.6026,1.6022,1.6025,525800000.0
2008-09-19 15:02:00,1.6025,1.6026,1.6019,1.602,493500000.0
2008-09-19 15:03:00,1.602,1.6026,1.602,1.6024,520200000.0
2008-09-19 15:04:00,1.60245,1.60255,1.60235,1.60245,459300000.0
2008-09-19 15:05:00,1.6025,1.6026,1.60215,1.6024,321200000.0
2008-09-19 15:06:00,1.6024,1.6031,1.6024,1.6028,459700000.0
2008-09-19 15:07:00,1.6028,1.6029,1.60215,1.60245,434200000.0
2008-09-19 15:08:00,1.6025,1.6025,1.60195,1.60215,360100000.0
2008-09-19 15:09:00,1.60215,1.60225,1.6019,1.602,476300000.0
2008-09-19 15:10:00,1.602,1.602,1.6014,1.6015,330200000.0
2008-09-19 15:11:00,1.6015,1.60165,1.60105,1.6016,493200000.0
2008-09-19 15:12:00,1.60165,1.60165,1.60105,1.60115,265600000.0
2008-09-19 15:13:00,1.6012,1.6013,1.60015,1.6004,500100000.0
2008-09-19 15:14:00,1.6004,1.6008,1.60005,1.6003,429200000.0
2008-09-19 15:15:00,1.6003,1.6004,1.60015,1.6002,397400000.0
2008-09-19 15:16:00,1.6002,1.6004,1.60005,1.6001,321500000.0
2008-09-19 15:17:00,1.6001,1.6006,1.59995,1.6004,316900000.0
2008-09-19 15:18:00,1.6004,1.6005,1.6003,1.6003,174400000.0
2008-09-19 15:19:00,1.6003,1.6003,1.6,1.6001,122000000.0
2008-09-19 15:20:00,1.6001,1.6004,1.6,1.6003,291000000.0
2008-09-19 15:21:00,1.6003,1.6007,1.60015,1.60055,377800000.0
2008-09-19 15:22:00,1.6006,1.6011,1.6005,1.6009,450500000.0
2008-09-19 15:23:00,1.6009,1.6012,1.6007,1.6009,454000000.0
2008-09-19 15:24:00,1.6009,1.60135,1.6009,1.601,408300000.0
2008-09-19 15:25:00,1.601,1.6014,1.60075,1.6013,531900000.0
2008-09-19 15:26:00,1.6013,1.60145,1.6006,1.6007,489799998.0
2008-09-19 15:27:00,1.60065,1.6012,1.60025,1.60115,520500000.0
2008-09-19 15:28:00,1.6012,1.60125,1.6004,1.6008,409400000.0
2008-09-19 15:29:00,1.6007,1.6009,1.60035,1.60065,381600000.0
2008-09-19 15:30:00,1.6007,1.6015,1.6007,1.601,427200000.0
2008-09-19 15:31:00,1.601,1.6014,1.6005,1.6014,419600000.0
2008-09-19 15:32:00,1.6015,1.6015,1.6006,1.6008,353900000.0
2008-09-19 15:33:00,1.60085,1.6011,1.60065,1.6008,274400000.0
2008-09-19 15:34:00,1.6008,1.60095,1.60005,1.60085,349900000.0
2008-09-19 15:35:00,1.6009,1.6012,1.60035,1.60075,438000000.0
2008-09-19 15:36:00,1.6008,1.60215,1.6008,1.60205,347100000.0
2008-09-19 15:37:00,1.60205,1.60305,1.60165,1.6018,311400000.0
2008-09-19 15:38:00,1.6018,1.6018,1.6004,1.6004,304800000.0
2008-09-19 15:39:00,1.60045,1.60075,1.6002,1.60025,235200000.0
2008-09-19 15:40:00,1.6003,1.60115,1.60005,1.6011,295400000.0
2008-09-19 15:41:00,1.60105,1.6019,1.6009,1.60175,339100000.0
2008-09-19 15:42:00,1.60175,1.60175,1.60095,1.6011,425600000.0
2008-09-19 15:43:00,1.60125,1.60175,1.601,1.60135,377300000.0
2008-09-19 15:44:00,1.6012,1.6015,1.60065,1.60095,340800000.0
2008-09-19 15:45:00,1.60135,1.6014,1.60015,1.6006,333100000.0
2008-09-19 15:46:00,1.60085,1.60095,1.60015,1.6004,316700000.0
2008-09-19 15:47:00,1.60045,1.60045,1.5997,1.60005,356600000.0
2008-09-19 15:48:00,1.6001,1.6004,1.6001,1.60035,314700000.0
2008-09-19 15:49:00,1.6003,1.60045,1.6001,1.6001,275700000.0
2008-09-19 15:50:00,1.60015,1.60025,1.59995,1.6001,390500000.0
2008-09-19 15:51:00,1.6001,1.6004,1.5998,1.6,392400000.0
2008-09-19 15:52:00,1.5999,1.6,1.59965,1.5998,334800000.0
2008-09-19 15:53:00,1.5998,1.5999,1.59925,1.59935,474700000.0
2008-09-19 15:54:00,1.5993,1.5997,1.5992,1.59945,346000000.0
2008-09-19 15:55:00,1.59945,1.59995,1.59945,1.5997,419300000.0
2008-09-19 15:56:00,1.5997,1.5999,1.59895,1.599,322480562.0
2008-09-19 15:57:00,1.599,1.5992,1.5989,1.599,361100000.0
2008-09-19 15:58:00,1.599,1.599,1.5984,1.59855,457500000.0
2008-09-19 15:59:00,1.5985,1.5986,1.59775,1.59775,496400000.0
2008-09-19 16:00:00,1.59765,1.5992,1.59765,1.5989,594400000.0
2008-09-19 16:01:00,1.5989,1.5996,1.5986,1.59935,446000000.0
2008-09-19 16:02:00,1.59935,1.5996,1.5979,1.598,473100000.0
2008-09-19 16:03:00,1.5979,1.5979,1.59735,1.5976,341900000.0
2008-09-19 16:04:00,1.59765,1.5985,1.59765,1.59825,455900000.0
2008-09-19 16:05:00,1.59825,1.5985,1.59825,1.5983,235819189.0
2008-09-19 16:06:00,1.5983,1.5985,1.59785,1.59795,265353951.0
2008-09-19 16:07:00,1.59785,1.5984,1.5977,1.5983,445700000.0
2008-09-19 16:08:00,1.5983,1.59875,1.59815,1.5985,399500000.0
2008-09-19 16:09:00,1.5986,1.5987,1.5985,1.59865,452000000.0
2008-09-19 16:10:00,1.5986,1.59865,1.5985,1.5985,476700000.0
2008-09-19 16:11:00,1.5985,1.5985,1.5979,1.598,426400000.0
2008-09-19 16:12:00,1.598,1.5981,1.59775,1.5978,429500000.0
2008-09-19 16:13:00,1.5978,1.5982,1.5978,1.5981,292200000.0
2008-09-19 16:14:00,1.59815,1.5985,1.598,1.5984,431500000.0
2008-09-19 16:15:00,1.59825,1.5987,1.598,1.5981,324800000.0
2008-09-19 16:16:00,1.5982,1.59825,1.5978,1.5982,467400000.0
2008-09-19 16:17:00,1.5981,1.5984,1.59805,1.5982,383500000.0
2008-09-19 16:18:00,1.59825,1.5988,1.5982,1.5986,454700000.0
2008-09-19 16:19:00,1.5986,1.59865,1.5978,1.59805,375600000.0
2008-09-19 16:20:00,1.5981,1.59815,1.5972,1.5974,402700000.0
2008-09-19 16:21:00,1.5974,1.5978,1.5971,1.5971,534600000.0
2008-09-19 16:22:00,1.5971,1.5973,1.5965,1.5968,415500000.0
2008-09-19 16:23:00,1.5968,1.59685,1.5963,1.5963,400900000.0
2008-09-19 16:24:00,1.5963,1.5965,1.596,1.5964,462500000.0
2008-09-19 16:25:00,1.5964,1.59655,1.5961,1.5962,381900000.0
2008-09-19 16:26:00,1.5962,1.59685,1.5952,1.59535,293900000.0
2008-09-19 16:27:00,1.59535,1.5957,1.5952,1.5956,547200000.0
2008-09-19 16:28:00,1.5956,1.596,1.59545,1.596,395400000.0
2008-09-19 16:29:00,1.59605,1.5964,1.596,1.59625,526100000.0
2008-09-19 16:30:00,1.59625,1.59665,1.59615,1.5963,598200000.0
2008-09-19 16:31:00,1.5963,1.5964,1.59575,1.59625,432300000.0
2008-09-19 16:32:00,1.5963,1.5964,1.59575,1.59605,576800000.0
2008-09-19 16:33:00,1.59605,1.59665,1.5959,1.59665,381500000.0
2008-09-19 16:34:00,1.59665,1.5967,1.59645,1.59655,220300000.0
2008-09-19 16:35:00,1.5965,1.59695,1.5965,1.59665,378700000.0
2008-09-19 16:36:00,1.5967,1.59695,1.59665,1.5967,210500000.0
2008-09-19 16:37:00,1.59665,1.59695,1.59665,1.5969,200400000.0
2008-09-19 16:38:00,1.5969,1.59705,1.5967,1.5969,272800000.0
2008-09-19 16:39:00,1.5969,1.59705,1.5965,1.59665,346000000.0
2008-09-19 16:40:00,1.59665,1.59705,1.59665,1.597,281200000.0
2008-09-19 16:41:00,1.597,1.59735,1.5968,1.59715,368400000.0
2008-09-19 16:42:00,1.59715,1.5977,1.59705,1.59755,466700000.0
2008-09-19 16:43:00,1.5975,1.5976,1.5969,1.5971,434300000.0
2008-09-19 16:44:00,1.59715,1.59715,1.5967,1.5969,568100000.0
2008-09-19 16:45:00,1.5969,1.59715,1.5969,1.5971,249800000.0
2008-09-19 16:46:00,1.5971,1.5971,1.5966,1.5968,293200000.0
2008-09-19 16:47:00,1.5968,1.59695,1.5966,1.5966,295600000.0
2008-09-19 16:48:00,1.59665,1.5969,1.5966,1.5969,184600000.0
2008-09-19 16:49:00,1.5969,1.5969,1.5961,1.59615,257100000.0
2008-09-19 16:50:00,1.59615,1.5963,1.5957,1.5958,437900000.0
2008-09-19 16:51:00,1.59585,1.5962,1.5955,1.59605,434900000.0
2008-09-19 16:52:00,1.5961,1.5961,1.5955,1.5956,355100000.0
2008-09-19 16:53:00,1.5956,1.5957,1.59545,1.5956,380100000.0
2008-09-19 16:54:00,1.5956,1.59605,1.5956,1.59595,442500000.0
2008-09-19 16:55:00,1.59595,1.596,1.5955,1.59565,532900000.0
2008-09-19 16:56:00,1.59565,1.59565,1.59535,1.59535,443700000.0
2008-09-19 16:57:00,1.5954,1.5954,1.5945,1.5948,518600000.0
2008-09-19 16:58:00,1.5948,1.5955,1.59455,1.5954,458800000.0
2008-09-19 16:59:00,1.5955,1.5958,1.5948,1.5958,571400000.0
2008-09-19 17:00:00,1.5958,1.5963,1.5958,1.59615,557100000.0
2008-09-19 17:01:00,1.5961,1.5965,1.5959,1.5962,478800000.0
2008-09-19 17:02:00,1.5961,1.5966,1.596,1.59645,622000000.0
2008-09-19 17:03:00,1.59645,1.5968,1.5963,1.5966,600200000.0
2008-09-19 17:04:00,1.5967,1.5968,1.59625,1.59635,401400000.0
2008-09-19 17:05:00,1.5964,1.5969,1.5963,1.5968,506500000.0
2008-09-19 17:06:00,1.5968,1.5971,1.5968,1.5969,441500000.0
2008-09-19 17:07:00,1.597,1.59725,1.5968,1.59695,405400000.0
2008-09-19 17:08:00,1.597,1.5973,1.5969,1.5972,356700000.0
2008-09-19 17:09:00,1.59725,1.59735,1.59685,1.5969,427700000.0
2008-09-19 17:10:00,1.59695,1.5977,1.5969,1.5976,462000000.0
2008-09-19 17:11:00,1.5976,1.5978,1.5972,1.5974,442700000.0
2008-09-19 17:12:00,1.5974,1.5974,1.5971,1.59735,454500000.0
2008-09-19 17:13:00,1.59735,1.5975,1.5965,1.5967,518000000.0
2008-09-19 17:14:00,1.5967,1.5967,1.596,1.5961,431200000.0
2008-09-19 17:15:00,1.596,1.59625,1.59555,1.5956,533499998.0
2008-09-19 17:16:00,1.5957,1.5967,1.5955,1.5966,678500000.0
2008-09-19 17:17:00,1.5967,1.5968,1.5963,1.5965,410400000.0
2008-09-19 17:18:00,1.5965,1.5965,1.5961,1.59615,640300000.0
2008-09-19 17:19:00,1.5962,1.59635,1.59575,1.59585,636500000.0
2008-09-19 17:20:00,1.59585,1.5963,1.59575,1.5962,572100000.0
2008-09-19 17:21:00,1.5962,1.59645,1.59605,1.59605,449000000.0
2008-09-19 17:22:00,1.5961,1.5963,1.59585,1.59595,458400000.0
2008-09-19 17:23:00,1.5959,1.59605,1.5958,1.5959,453600000.0
2008-09-19 17:24:00,1.59595,1.5966,1.5959,1.59615,621500000.0
2008-09-19 17:25:00,1.59615,1.5964,1.596,1.5962,497500000.0
2008-09-19 17:26:00,1.5962,1.5968,1.5962,1.5967,412600000.0
2008-09-19 17:27:00,1.5967,1.5969,1.59655,1.59665,270600000.0
2008-09-19 17:28:00,1.5966,1.5967,1.5962,1.5963,508700000.0
2008-09-19 17:29:00,1.59625,1.5968,1.5962,1.59645,457400000.0
2008-09-19 17:30:00,1.59645,1.597,1.59645,1.5967,558500000.0
2008-09-19 17:31:00,1.5967,1.59685,1.5966,1.5967,556000000.0
2008-09-19 17:32:00,1.5967,1.5967,1.59615,1.5964,533500000.0
2008-09-19 17:33:00,1.5964,1.5966,1.5963,1.59635,378500000.0
2008-09-19 17:34:00,1.59635,1.59635,1.59625,1.59635,397500000.0
2008-09-19 17:35:00,1.5963,1.5968,1.5963,1.59665,544200000.0
2008-09-19 17:36:00,1.59665,1.59675,1.5964,1.5964,616800000.0
2008-09-19 17:37:00,1.5964,1.5966,1.59625,1.5963,533000000.0
2008-09-19 17:38:00,1.5963,1.597,1.59625,1.597,326000000.0
2008-09-19 17:39:00,1.597,1.5971,1.59685,1.59695,394900000.0
2008-09-19 17:40:00,1.597,1.597,1.5964,1.5965,441600000.0
2008-09-19 17:41:00,1.5965,1.5973,1.5965,1.5973,668700000.0
2008-09-19 17:42:00,1.5972,1.5976,1.5972,1.59755,347200000.0
2008-09-19 17:43:00,1.5976,1.5979,1.5975,1.5975,426200000.0
2008-09-19 17:44:00,1.5975,1.5978,1.5973,1.59765,540400000.0
2008-09-19 17:45:00,1.59755,1.59755,1.59695,1.59695,545800000.0
2008-09-19 17:46:00,1.59695,1.5974,1.5969,1.5974,410800000.0
2008-09-19 17:47:00,1.5974,1.5975,1.5973,1.5975,257100000.0
2008-09-19 17:48:00,1.5975,1.5975,1.59695,1.5973,539100000.0
2008-09-19 17:49:00,1.5973,1.59765,1.597,1.5976,391900000.0
2008-09-19 17:50:00,1.59755,1.5978,1.5975,1.5977,177800000.0
2008-09-19 17:51:00,1.5977,1.5977,1.59715,1.5972,224000000.0
2008-09-19 17:52:00,1.59705,1.59705,1.5968,1.59685,278600000.0
2008-09-19 17:53:00,1.59685,1.5977,1.5968,1.5977,408000000.0
2008-09-19 17:54:00,1.5977,1.5979,1.5975,1.5979,390700000.0
2008-09-19 17:55:00,1.5979,1.5982,1.59775,1.59785,327700000.0
2008-09-19 17:56:00,1.5979,1.5984,1.5979,1.5983,451100000.0
2008-09-19 17:57:00,1.5983,1.5983,1.5975,1.5976,391000000.0
2008-09-19 17:58:00,1.59765,1.5977,1.5973,1.5973,458900000.0
2008-09-19 17:59:00,1.5973,1.59775,1.5973,1.5977,501600000.0
2008-09-19 18:00:00,1.5977,1.59775,1.59655,1.5967,566800000.0
2008-09-19 18:01:00,1.5967,1.5969,1.5966,1.5968,412399998.0
2008-09-19 18:02:00,1.5968,1.59735,1.5967,1.5971,295600000.0
2008-09-19 18:03:00,1.5971,1.5971,1.5965,1.5965,439000000.0
2008-09-19 18:04:00,1.59655,1.59675,1.5965,1.59665,348700000.0
2008-09-19 18:05:00,1.5966,1.5968,1.5963,1.5964,406400000.0
2008-09-19 18:06:00,1.5964,1.59645,1.5963,1.59645,251100000.0
2008-09-19 18:07:00,1.59645,1.5968,1.59645,1.59655,344500000.0
2008-09-19 18:08:00,1.59655,1.5967,1.5964,1.5967,485000000.0
2008-09-19 18:09:00,1.5968,1.597,1.59635,1.59645,573000000.0
2008-09-19 18:10:00,1.59655,1.5968,1.5964,1.5965,455600000.0
2008-09-19 18:11:00,1.5965,1.5966,1.5961,1.5962,287600000.0
2008-09-19 18:12:00,1.5962,1.59635,1.5961,1.5961,315200000.0
2008-09-19 18:13:00,1.5962,1.59635,1.5962,1.5962,338500000.0
2008-09-19 18:14:00,1.5962,1.5964,1.5962,1.5962,251200000.0
2008-09-19 18:15:00,1.5962,1.5968,1.5962,1.5968,316400000.0
2008-09-19 18:16:00,1.5968,1.59735,1.5968,1.5969,280200000.0
2008-09-19 18:17:00,1.5969,1.5972,1.5966,1.5967,384400000.0
2008-09-19 18:18:00,1.59675,1.5972,1.5965,1.5972,417600000.0
2008-09-19 18:19:00,1.5972,1.5977,1.5972,1.5976,329100000.0
2008-09-19 18:20:00,1.59765,1.598,1.5976,1.5977,305900000.0
2008-09-19 18:21:00,1.59765,1.59785,1.59695,1.5978,327500000.0
2008-09-19 18:22:00,1.5978,1.598,1.59765,1.598,274700000.0
2008-09-19 18:23:00,1.5978,1.59845,1.5976,1.59835,220800000.0
2008-09-19 18:24:00,1.5983,1.59855,1.59815,1.5983,365100000.0
2008-09-19 18:25:00,1.5983,1.5984,1.5982,1.5983,387900000.0
2008-09-19 18:26:00,1.5983,1.5987,1.59825,1.5986,337300000.0
2008-09-19 18:27:00,1.5986,1.599,1.59845,1.5987,331600000.0
2008-09-19 18:28:00,1.5987,1.5987,1.5982,1.5983,298300000.0
2008-09-19 18:29:00,1.5983,1.59865,1.5982,1.5983,259300000.0
2008-09-19 18:30:00,1.5983,1.5983,1.598,1.598,418600000.0
2008-09-19 18:31:00,1.59805,1.59825,1.5978,1.5978,379900000.0
2008-09-19 18:32:00,1.5978,1.5979,1.5975,1.5975,376800000.0
2008-09-19 18:33:00,1.5975,1.5978,1.59725,1.5976,364900000.0
2008-09-19 18:34:00,1.59775,1.59835,1.59775,1.59815,343800000.0
2008-09-19 18:35:00,1.5981,1.5983,1.598,1.598,441400000.0
2008-09-19 18:36:00,1.5981,1.59835,1.59785,1.59805,411900000.0
2008-09-19 18:37:00,1.59805,1.5981,1.59715,1.5976,321000000.0
2008-09-19 18:38:00,1.5976,1.59765,1.59695,1.5976,262000000.0
2008-09-19 18:39:00,1.5976,1.5976,1.5971,1.5974,233300000.0
2008-09-19 18:40:00,1.5974,1.5976,1.5972,1.5972,446000000.0
2008-09-19 18:41:00,1.5972,1.5977,1.5972,1.5977,424500000.0
2008-09-19 18:42:00,1.5977,1.59835,1.5974,1.59795,427700000.0
2008-09-19 18:43:00,1.598,1.5985,1.59795,1.59825,291700000.0
2008-09-19 18:44:00,1.5983,1.59855,1.59815,1.5982,326500000.0
2008-09-19 18:45:00,1.5982,1.59855,1.5982,1.59825,309500000.0
2008-09-19 18:46:00,1.5982,1.59835,1.598,1.59815,364200000.0
2008-09-19 18:47:00,1.59815,1.59815,1.59765,1.59765,263700000.0
2008-09-19 18:48:00,1.59765,1.59805,1.5976,1.5979,281700003.0
2008-09-19 18:49:00,1.59795,1.5981,1.59775,1.598,140500000.0
2008-09-19 18:50:00,1.598,1.598,1.59785,1.5979,201600000.0
2008-09-19 18:51:00,1.59785,1.59785,1.5977,1.5978,109500000.0
2008-09-19 18:52:00,1.5978,1.5978,1.59745,1.5976,209900000.0
2008-09-19 18:53:00,1.59745,1.5975,1.597,1.5971,210600000.0
2008-09-19 18:54:00,1.59705,1.59715,1.5968,1.59715,123300000.0
2008-09-19 18:55:00,1.5972,1.5973,1.59685,1.5971,192900000.0
2008-09-19 18:56:00,1.5971,1.59715,1.5968,1.5971,173200000.0
2008-09-19 18:57:00,1.59715,1.59735,1.5969,1.59725,261800000.0
2008-09-19 18:58:00,1.59725,1.59725,1.5969,1.59695,159700000.0
2008-09-19 18:59:00,1.59695,1.59705,1.5968,1.5968,248200000.0
2008-09-19 19:00:00,1.59685,1.59695,1.59645,1.59655,278099998.0
2008-09-19 19:01:00,1.59675,1.59715,1.59665,1.5969,210000000.0
2008-09-19 19:02:00,1.5969,1.59715,1.59675,1.59675,231600000.0
2008-09-19 19:03:00,1.59675,1.59685,1.59655,1.59655,186600000.0
2008-09-19 19:04:00,1.5966,1.59695,1.59655,1.5967,194500000.0
2008-09-19 19:05:00,1.59665,1.5969,1.59665,1.59685,144700000.0
2008-09-19 19:06:00,1.59685,1.59685,1.5965,1.59655,156300000.0
2008-09-19 19:07:00,1.59655,1.5966,1.59595,1.59645,275400000.0
2008-09-19 19:08:00,1.59645,1.5966,1.5962,1.5963,145400000.0
2008-09-19 19:09:00,1.59625,1.59645,1.59615,1.5963,214800000.0
2008-09-19 19:10:00,1.59635,1.59665,1.59615,1.5963,234300000.0
2008-09-19 19:11:00,1.5963,1.5963,1.59615,1.5962,87900000.0
2008-09-19 19:12:00,1.5962,1.59625,1.59605,1.59605,194100000.0
2008-09-19 19:13:00,1.59605,1.59615,1.59605,1.5961,137600000.0
2008-09-19 19:14:00,1.5961,1.5962,1.59595,1.5961,151500000.0
2008-09-19 19:15:00,1.5961,1.5966,1.5961,1.59655,222900000.0
2008-09-19 19:16:00,1.59655,1.5966,1.5964,1.5965,137600000.0
2008-09-19 19:17:00,1.5965,1.59655,1.5961,1.59645,161100000.0
2008-09-19 19:18:00,1.5965,1.59675,1.59615,1.5962,241800000.0
2008-09-19 19:19:00,1.5964,1.5964,1.5961,1.59635,121200000.0
2008-09-19 19:20:00,1.5965,1.59715,1.5965,1.59695,308700000.0
2008-09-19 19:21:00,1.5969,1.59715,1.5968,1.5971,315900000.0
2008-09-19 19:22:00,1.5971,1.59755,1.597,1.59755,275300000.0
2008-09-19 19:23:00,1.59755,1.5977,1.5974,1.59755,186600000.0
2008-09-19 19:24:00,1.59755,1.59775,1.59745,1.5975,321000000.0
2008-09-19 19:25:00,1.5975,1.5976,1.5975,1.59755,147300000.0
2008-09-19 19:26:00,1.59755,1.5976,1.5975,1.5975,82800000.0
2008-09-19 19:27:00,1.5975,1.59755,1.5975,1.5975,80800000.0
2008-09-19 19:28:00,1.5975,1.59765,1.5975,1.59755,149600000.0
2008-09-19 19:29:00,1.5976,1.5976,1.5969,1.59705,58600000.0
2008-09-19 19:30:00,1.59705,1.59745,1.59695,1.59735,399400000.0
2008-09-19 19:31:00,1.59735,1.59745,1.5971,1.59735,144700000.0
2008-09-19 19:32:00,1.5973,1.5974,1.59665,1.5967,235500000.0
2008-09-19 19:33:00,1.59675,1.59685,1.5966,1.59685,109800000.0
2008-09-19 19:34:00,1.59695,1.59715,1.5967,1.59695,172200000.0
2008-09-19 19:35:00,1.59695,1.59705,1.5966,1.5966,157700000.0
2008-09-19 19:36:00,1.5966,1.5968,1.5965,1.5965,255100000.0
2008-09-19 19:37:00,1.5965,1.5967,1.5961,1.5967,352899999.0
2008-09-19 19:38:00,1.5967,1.59725,1.5966,1.5972,126100000.0
2008-09-19 19:39:00,1.5972,1.5972,1.59655,1.5966,150600000.0
2008-09-19 19:40:00,1.5966,1.59685,1.59635,1.5967,218600000.0
2008-09-19 19:41:00,1.5967,1.5968,1.5957,1.59595,393699997.0
2008-09-19 19:42:00,1.5961,1.59625,1.596,1.59605,257500000.0
2008-09-19 19:43:00,1.59605,1.59615,1.5958,1.59595,216800000.0
2008-09-19 19:44:00,1.59595,1.59615,1.5959,1.5961,121400000.0
2008-09-19 19:45:00,1.5961,1.5962,1.596,1.59615,39300000.0
2008-09-19 19:46:00,1.59625,1.5963,1.59575,1.59585,117300000.0
2008-09-19 19:47:00,1.5959,1.59625,1.5958,1.59605,99600000.0
2008-09-19 19:48:00,1.59605,1.59615,1.596,1.59605,87300000.0
2008-09-19 19:49:00,1.596,1.59635,1.59575,1.59615,133600000.0
2008-09-19 19:50:00,1.5963,1.59645,1.5957,1.5958,142000000.0
2008-09-19 19:51:00,1.59565,1.5968,1.59565,1.5967,180300000.0
2008-09-19 19:52:00,1.5967,1.5967,1.5965,1.59655,47900000.0
2008-09-19 19:53:00,1.59655,1.59675,1.59615,1.5965,116200000.0
2008-09-19 19:54:00,1.5966,1.59755,1.5966,1.59735,191000000.0
2008-09-19 19:55:00,1.5974,1.5974,1.59695,1.59695,66600000.0
2008-09-19 19:56:00,1.597,1.59705,1.5969,1.5969,190300000.0
2008-09-19 19:57:00,1.59705,1.59705,1.5966,1.5968,182000000.0
2008-09-19 19:58:00,1.59675,1.5968,1.5965,1.5966,109600000.0
2008-09-19 19:59:00,1.59655,1.5966,1.5965,1.5966,21000000.0
2008-09-19 20:00:00,1.59655,1.5966,1.5959,1.5966,239800006.0
2008-09-19 20:01:00,1.59655,1.59655,1.59615,1.5962,79800000.0
2008-09-19 20:02:00,1.59625,1.59635,1.59595,1.5962,127900000.0
2008-09-19 20:03:00,1.59615,1.59635,1.59575,1.59585,177900000.0
2008-09-19 20:04:00,1.5958,1.59615,1.59575,1.59595,144700000.0
2008-09-19 20:05:00,1.59595,1.5962,1.59595,1.596,95600000.0
2008-09-19 20:06:00,1.5961,1.59625,1.59595,1.596,87000000.0
2008-09-19 20:07:00,1.59605,1.5961,1.596,1.596,43400000.0
2008-09-19 20:08:00,1.59605,1.5961,1.59595,1.596,69100000.0
2008-09-19 20:09:00,1.596,1.5962,1.59595,1.59615,42700000.0
2008-09-19 20:10:00,1.59615,1.59625,1.596,1.59605,88800000.0
2008-09-19 20:11:00,1.59605,1.59625,1.596,1.59605,51100000.0
2008-09-19 20:12:00,1.5961,1.59655,1.596,1.59605,74000000.0
2008-09-19 20:13:00,1.5961,1.59615,1.5952,1.59525,223700006.0
2008-09-19 20:14:00,1.59525,1.5954,1.59505,1.5953,29600000.0
2008-09-19 20:15:00,1.5953,1.59535,1.5951,1.59525,60400000.0
2008-09-19 20:16:00,1.5952,1.59615,1.5951,1.59545,155200000.0
2008-09-19 20:17:00,1.59545,1.5961,1.59545,1.59565,116000000.0
2008-09-19 20:18:00,1.59565,1.5963,1.5956,1.5959,202800000.0
2008-09-19 20:19:00,1.5959,1.5965,1.59575,1.59605,119600000.0
2008-09-19 20:20:00,1.596,1.59605,1.59585,1.59585,52800000.0
2008-09-19 20:21:00,1.5959,1.596,1.59535,1.5958,223300002.0
2008-09-19 20:22:00,1.5958,1.5958,1.59455,1.5952,308300004.0
2008-09-19 20:23:00,1.59535,1.596,1.59505,1.59575,96000000.0
2008-09-19 20:24:00,1.59585,1.59635,1.5957,1.59635,96200000.0
2008-09-19 20:25:00,1.5964,1.5966,1.59595,1.59625,95600000.0
2008-09-19 20:26:00,1.5962,1.59625,1.59595,1.59595,55300000.0
2008-09-19 20:27:00,1.59605,1.59665,1.59595,1.5965,111500000.0
2008-09-19 20:28:00,1.5966,1.5966,1.5959,1.59605,132000000.0
2008-09-19 20:29:00,1.59605,1.59635,1.5959,1.5961,83500000.0
2008-09-19 20:30:00,1.59605,1.5962,1.596,1.59615,49400000.0
2008-09-19 20:31:00,1.596,1.59625,1.596,1.59625,27200000.0
2008-09-19 20:32:00,1.59615,1.5963,1.5956,1.59575,87999999.0
2008-09-19 20:33:00,1.59575,1.59575,1.59545,1.59545,61800000.0
2008-09-19 20:34:00,1.59545,1.59605,1.59535,1.5954,124099998.0
2008-09-19 20:35:00,1.59545,1.59555,1.59495,1.59525,127099999.0
2008-09-19 20:36:00,1.5952,1.59525,1.5949,1.59495,81500000.0
2008-09-19 20:37:00,1.59495,1.5954,1.5948,1.59505,76900000.0
2008-09-19 20:38:00,1.59505,1.5952,1.595,1.59515,63300000.0
2008-09-19 20:39:00,1.59515,1.59515,1.5943,1.5945,234899997.0
2008-09-19 20:40:00,1.5945,1.595,1.5944,1.5946,138100000.0
2008-09-19 20:41:00,1.5946,1.5952,1.5946,1.5951,53500000.0
2008-09-19 20:42:00,1.5951,1.59515,1.59475,1.59515,125100000.0
2008-09-19 20:43:00,1.5951,1.59545,1.5949,1.5954,126200000.0
2008-09-19 20:44:00,1.59535,1.59535,1.5951,1.59535,61900000.0
2008-09-19 20:45:00,1.59535,1.59565,1.5952,1.59565,77900000.0
2008-09-19 20:46:00,1.5956,1.5956,1.5951,1.5951,66300000.0
2008-09-19 20:47:00,1.5952,1.5954,1.59485,1.5951,121900000.0
2008-09-19 20:48:00,1.5951,1.5951,1.59455,1.595,68700000.0
2008-09-19 20:49:00,1.5949,1.5951,1.59475,1.5948,52500000.0
2008-09-19 20:50:00,1.5948,1.5948,1.59455,1.5946,62000000.0
2008-09-19 20:51:00,1.5946,1.5946,1.59435,1.5944,99300000.0
2008-09-19 20:52:00,1.59445,1.59465,1.5944,1.5944,83000000.0
2008-09-19 20:53:00,1.5946,1.59475,1.5944,1.5945,59300000.0
2008-09-19 20:54:00,1.5945,1.59465,1.5942,1.5944,93200000.0
2008-09-19 20:55:00,1.5944,1.5945,1.59415,1.5945,91300000.0
2008-09-19 20:56:00,1.5945,1.59455,1.59425,1.5945,59200000.0
2008-09-19 20:57:00,1.59445,1.5947,1.5944,1.59445,116600000.0
2008-09-19 20:58:00,1.59445,1.5947,1.59415,1.59425,86200000.0
2008-09-19 20:59:00,1.5943,1.59475,1.59425,1.5946,118800000.0
2008-09-19 21:00:00,1.59455,1.5948,1.5945,1.5945,87900000.0
2008-09-19 21:01:00,1.5945,1.5949,1.5944,1.5946,114900000.0
2008-09-19 21:02:00,1.5946,1.59515,1.5945,1.5951,109900000.0
2008-09-19 21:03:00,1.5951,1.59515,1.5947,1.59485,85300000.0
2008-09-19 21:04:00,1.5948,1.59495,1.59445,1.5947,144800002.0
2008-09-19 21:05:00,1.59475,1.59495,1.5947,1.59475,90000000.0
2008-09-19 21:06:00,1.59485,1.595,1.59465,1.59475,46800000.0
2008-09-19 21:07:00,1.59475,1.5948,1.59315,1.5932,137600000.0
2008-09-19 21:08:00,1.59335,1.59425,1.5932,1.59415,218700000.0
2008-09-19 21:09:00,1.59415,1.59425,1.59355,1.5937,127400000.0
2008-09-19 21:10:00,1.59365,1.59375,1.5936,1.5937,90600000.0
2008-09-19 21:11:00,1.59365,1.59375,1.5931,1.5932,89200000.0
2008-09-19 21:12:00,1.59325,1.59355,1.59315,1.5934,132200000.0
2008-09-19 21:13:00,1.5934,1.5936,1.59335,1.59345,127300000.0
2008-09-19 21:14:00,1.59345,1.5941,1.5933,1.5941,133600000.0
2008-09-19 21:15:00,1.59415,1.59455,1.5938,1.59395,138900000.0
2008-09-19 21:16:00,1.59395,1.59415,1.59375,1.59415,105700000.0
2008-09-19 21:17:00,1.59415,1.59435,1.59405,1.59415,78000000.0
2008-09-19 21:18:00,1.59415,1.59425,1.594,1.5942,111000000.0
2008-09-19 21:19:00,1.5942,1.59455,1.594,1.59455,207600000.0
2008-09-19 21:20:00,1.5946,1.59465,1.594,1.5942,135100000.0
2008-09-19 21:21:00,1.5941,1.5943,1.594,1.5943,84600000.0
2008-09-19 21:22:00,1.594,1.59525,1.594,1.59495,165100000.0
2008-09-19 21:23:00,1.59495,1.5951,1.5947,1.59475,40600000.0
2008-09-19 21:24:00,1.5947,1.59515,1.5947,1.5951,147400000.0
2008-09-19 21:25:00,1.5951,1.5958,1.59505,1.5958,115700000.0
2008-09-19 21:26:00,1.59585,1.59595,1.5956,1.5959,126500000.0
2008-09-19 21:27:00,1.5959,1.5967,1.5959,1.5962,161100000.0
2008-09-19 21:28:00,1.59615,1.5964,1.59565,1.596,195700000.0
2008-09-19 21:29:00,1.59605,1.59625,1.59595,1.5962,87800000.0
2008-09-19 21:30:00,1.5962,1.5965,1.5961,1.5964,181700000.0
2008-09-19 21:31:00,1.5964,1.59695,1.5961,1.59635,208200000.0
2008-09-19 21:32:00,1.59635,1.5965,1.5959,1.59625,181900000.0
2008-09-19 21:33:00,1.5962,1.59655,1.59615,1.59655,135800000.0
2008-09-19 21:34:00,1.59645,1.59685,1.5961,1.5962,246600000.0
2008-09-19 21:35:00,1.5963,1.59665,1.59595,1.59595,177500000.0
2008-09-19 21:36:00,1.5961,1.59665,1.59605,1.5966,133600000.0
2008-09-19 21:37:00,1.596,1.59655,1.596,1.5965,101900000.0
2008-09-19 21:38:00,1.59595,1.59655,1.59595,1.59615,58400000.0
2008-09-19 21:39:00,1.59615,1.5964,1.59615,1.5963,84000000.0
2008-09-19 21:40:00,1.59625,1.5963,1.596,1.5961,178700000.0
2008-09-19 21:41:00,1.5962,1.5964,1.59605,1.59615,94600000.0
2008-09-19 21:42:00,1.5962,1.5963,1.596,1.5962,118000000.0
2008-09-19 21:43:00,1.59625,1.59655,1.59615,1.59655,103400000.0
2008-09-19 21:44:00,1.59655,1.5967,1.59615,1.5964,119900000.0
2008-09-19 21:45:00,1.59645,1.5965,1.596,1.59645,98800000.0
2008-09-19 21:46:00,1.59645,1.59645,1.59615,1.59615,61000000.0
2008-09-19 21:47:00,1.5961,1.59665,1.59605,1.59665,84600000.0
2008-09-19 21:48:00,1.5967,1.59675,1.59635,1.59665,46500000.0
2008-09-19 21:49:00,1.59635,1.5967,1.5962,1.5964,74100000.0
2008-09-19 21:50:00,1.59635,1.5965,1.5962,1.5963,138100000.0
2008-09-19 21:51:00,1.5963,1.59655,1.5959,1.59605,116100000.0
2008-09-19 21:52:00,1.59615,1.5965,1.59555,1.5965,156700000.0
2008-09-19 21:53:00,1.5964,1.59665,1.5963,1.59655,61500000.0
2008-09-19 21:54:00,1.59665,1.59665,1.59605,1.59655,111100000.0
2008-09-19 21:55:00,1.5966,1.5966,1.5959,1.59655,118700000.0
2008-09-19 21:56:00,1.59595,1.5965,1.59595,1.59625,76000000.0
2008-09-19 21:57:00,1.59635,1.5964,1.59625,1.5964,27700000.0
2008-09-19 21:58:00,1.5964,1.5967,1.5959,1.5962,121300000.0
2008-09-19 21:59:00,1.5962,1.59635,1.59595,1.59635,191300000.0
2008-09-19 22:00:00,1.59635,1.59665,1.59605,1.59605,127900000.0
2008-09-19 22:01:00,1.59615,1.59625,1.596,1.59615,39500000.0
2008-09-19 22:02:00,1.5963,1.59695,1.5961,1.5965,78400000.0
2008-09-19 22:03:00,1.5966,1.59685,1.59625,1.59635,80000000.0
2008-09-19 22:04:00,1.5964,1.59685,1.5962,1.5968,41000000.0
2008-09-19 22:05:00,1.5968,1.5968,1.5961,1.5963,99400000.0
2008-09-19 22:06:00,1.5962,1.59685,1.5961,1.5966,176199998.0
2008-09-19 22:07:00,1.5967,1.5972,1.5967,1.5972,132500000.0
2008-09-19 22:08:00,1.5971,1.598,1.59705,1.5975,125300000.0
2008-09-19 22:09:00,1.5975,1.59815,1.59705,1.59805,97600000.0
2008-09-19 22:10:00,1.59795,1.59825,1.5976,1.5979,116100000.0
2008-09-19 22:11:00,1.59785,1.5979,1.59765,1.59785,38000000.0
2008-09-19 22:12:00,1.5978,1.59805,1.59775,1.598,46500000.0
2008-09-19 22:13:00,1.59855,1.5991,1.5985,1.5991,43900000.0
2008-09-19 22:14:00,1.59905,1.5997,1.59885,1.59955,162800000.0
2008-09-19 22:15:00,1.5996,1.6002,1.5994,1.6001,128400000.0
2008-09-19 22:16:00,1.60015,1.6003,1.6,1.6002,46900000.0
2008-09-19 22:17:00,1.6002,1.60035,1.6,1.60035,58800000.0
2008-09-19 22:18:00,1.60035,1.6013,1.60035,1.6008,53800000.0
2008-09-19 22:19:00,1.6009,1.60105,1.6005,1.60075,58800000.0
2008-09-19 22:20:00,1.6008,1.60085,1.6,1.60025,101800000.0
2008-09-19 22:21:00,1.60015,1.60045,1.59995,1.60045,128400000.0
2008-09-19 22:22:00,1.60045,1.6005,1.59955,1.5999,154000000.0
2008-09-19 22:23:00,1.59995,1.6001,1.5998,1.6001,48200000.0
2008-09-19 22:24:00,1.6,1.6002,1.5997,1.5998,43200000.0
2008-09-19 22:25:00,1.59985,1.60025,1.59955,1.59975,56400000.0
2008-09-19 22:26:00,1.5994,1.59975,1.5994,1.59955,58000000.0
2008-09-19 22:27:00,1.59965,1.5997,1.5995,1.5996,36800000.0
2008-09-19 22:28:00,1.59965,1.59975,1.5996,1.59975,25200000.0
2008-09-19 22:29:00,1.59985,1.60015,1.59965,1.59985,56200000.0
2008-09-19 22:30:00,1.5998,1.5998,1.5984,1.59905,208599999.0
2008-09-19 22:31:00,1.59915,1.59995,1.59885,1.59995,73400000.0
2008-09-19 22:32:00,1.6001,1.6001,1.59885,1.59905,96400000.0
2008-09-19 22:33:00,1.599,1.5991,1.5987,1.59875,50900000.0
2008-09-19 22:34:00,1.5987,1.59895,1.5986,1.5987,42000000.0
2008-09-19 22:35:00,1.59855,1.5993,1.5982,1.5993,86400000.0
2008-09-19 22:36:00,1.59895,1.5993,1.59895,1.59915,20800000.0
2008-09-19 22:37:00,1.5991,1.59915,1.59865,1.5988,24800000.0
2008-09-19 22:38:00,1.59885,1.5999,1.59775,1.5999,98400000.0
2008-09-19 22:39:00,1.60015,1.6003,1.59855,1.59855,157199999.0
2008-09-19 22:40:00,1.5987,1.60015,1.5983,1.5998,88800000.0
2008-09-19 22:41:00,1.5997,1.5997,1.59805,1.5984,62200000.0
2008-09-19 22:42:00,1.59835,1.5984,1.5978,1.59785,65800000.0
2008-09-19 22:43:00,1.5981,1.5988,1.59785,1.5982,44200000.0
2008-09-19 22:44:00,1.5981,1.59885,1.5981,1.59885,41800000.0
2008-09-19 22:45:00,1.59885,1.59915,1.5986,1.59895,22000000.0
2008-09-19 22:46:00,1.5991,1.59945,1.59905,1.59915,38600000.0
2008-09-19 22:47:00,1.59915,1.5995,1.5988,1.5993,37800000.0
2008-09-19 22:48:00,1.5993,1.5997,1.5992,1.5996,59400000.0
2008-09-19 22:49:00,1.59955,1.59965,1.59855,1.59865,72000000.0
2008-09-19 22:50:00,1.5987,1.599,1.5984,1.5986,257599999.0
2008-09-19 22:51:00,1.5987,1.59915,1.59845,1.59915,34200000.0
2008-09-19 22:52:00,1.5991,1.59935,1.59895,1.5991,25200000.0
2008-09-19 22:53:00,1.599,1.59935,1.599,1.59935,16200000.0
2008-09-19 22:54:00,1.5994,1.5994,1.59905,1.59925,34200000.0
2008-09-19 22:55:00,1.59915,1.5995,1.59915,1.5995,14400000.0
2008-09-19 22:56:00,1.59955,1.59965,1.5995,1.5995,30600000.0
2008-09-19 22:57:00,1.59945,1.5995,1.59915,1.59915,23400000.0
2008-09-19 22:58:00,1.59925,1.59925,1.5987,1.5987,135000000.0
2008-09-19 22:59:00,1.59857,1.59899,1.59771,1.59883,15600000.0
2008-09-21 23:00:00,1.60062,1.60107,1.60062,1.60103,839800012.0
2008-09-21 23:01:00,1.6011,1.6011,1.6011,1.6011,18000000.0
2008-09-21 23:02:00,1.601,1.6011,1.601,1.6011,73900000.0
2008-09-21 23:03:00,1.601,1.601,1.60075,1.60075,23900000.0
2008-09-21 23:04:00,1.6008,1.6009,1.6008,1.6009,136399997.0
2008-09-21 23:05:00,1.6012,1.6012,1.6009,1.60095,287899992.0
2008-09-21 23:06:00,1.6009,1.60116,1.6009,1.60106,1041199969.0
2008-09-21 23:07:00,1.60103,1.60117,1.60083,1.60117,1579699948.0
2008-09-21 23:08:00,1.60101,1.60122,1.60098,1.60098,1141399964.0
2008-09-21 23:10:00,1.60092,1.60118,1.60092,1.60114,1125199960.0
2008-09-21 23:11:00,1.6008,1.6008,1.6008,1.6008,61800002.0
2008-09-21 23:12:00,1.6008,1.6008,1.6008,1.6008,40100000.0
2008-09-21 23:13:00,1.60096,1.601,1.60082,1.601,283400006.0
2008-09-21 23:14:00,1.6005,1.60098,1.6005,1.60092,329900002.0
2008-09-21 23:15:00,1.60075,1.60102,1.6006,1.60092,243800007.0
2008-09-21 23:16:00,1.60073,1.60121,1.60073,1.60091,658900009.0
2008-09-21 23:17:00,1.60091,1.60102,1.60072,1.60093,672800016.0
2008-09-21 23:18:00,1.60064,1.60102,1.60064,1.6007,301300005.0
2008-09-21 23:19:00,1.60071,1.6009,1.6007,1.6007,239499999.0
2008-09-21 23:20:00,1.6008,1.6008,1.6008,1.6008,9300000.0
2008-09-21 23:21:00,1.6008,1.6008,1.6008,1.6008,91700000.0
2008-09-21 23:22:00,1.60048,1.60066,1.60032,1.60056,343400013.0
2008-09-21 23:23:00,1.60057,1.60064,1.60037,1.60063,412800017.0
2008-09-21 23:24:00,1.60034,1.60068,1.60034,1.60065,403300019.0
2008-09-21 23:25:00,1.60063,1.60068,1.60044,1.60067,300500010.0
2008-09-21 23:26:00,1.60048,1.60073,1.60044,1.60044,401400014.0
2008-09-21 23:27:00,1.60052,1.60055,1.60035,1.60045,256400013.0
2008-09-21 23:28:00,1.6004,1.60065,1.60029,1.60065,135000007.0
2008-09-21 23:29:00,1.60069,1.60069,1.60045,1.60063,118800004.0
2008-09-21 23:30:00,1.6008,1.6008,1.6008,1.6008,5400000.0
2008-09-21 23:31:00,1.6008,1.6008,1.6008,1.6008,1000000.0
2008-09-21 23:32:00,1.60052,1.60083,1.60052,1.60061,125400000.0
2008-09-21 23:33:00,1.60014,1.60065,1.60014,1.60065,207600000.0
2008-09-21 23:34:00,1.6008,1.6008,1.6008,1.6008,7900000.0
2008-09-21 23:35:00,1.6008,1.6011,1.6008,1.6011,684000000.0
2008-09-21 23:36:00,1.6011,1.60119,1.60083,1.60113,247700000.0
2008-09-21 23:37:00,1.6012,1.6012,1.60076,1.60084,34200000.0
2008-09-21 23:38:00,1.60053,1.60087,1.60053,1.60079,219700000.0
2008-09-21 23:39:00,1.6007,1.60078,1.60045,1.60054,114400000.0
2008-09-21 23:40:00,1.601,1.601,1.601,1.601,18000000.0
2008-09-21 23:41:00,1.601,1.601,1.60005,1.6002,666000000.0
2008-09-21 23:42:00,1.6002,1.6002,1.6002,1.6002,36000000.0
2008-09-21 23:43:00,1.6002,1.6002,1.6002,1.6002,324000000.0
2008-09-21 23:44:00,1.60017,1.60041,1.59997,1.60012,106700000.0
2008-09-21 23:45:00,1.6001,1.60013,1.59997,1.60008,93400000.0
2008-09-21 23:46:00,1.59965,1.6,1.59965,1.59973,7300000.0
2008-09-21 23:47:00,1.6002,1.6002,1.6002,1.6002,324000000.0
2008-09-21 23:48:00,1.6002,1.6002,1.59945,1.5996,324000000.0
2008-09-21 23:49:00,1.5996,1.5996,1.5996,1.5996,324000000.0
2008-09-21 23:50:00,1.5996,1.5996,1.5996,1.5996,108000000.0
2008-09-21 23:51:00,1.5996,1.5996,1.5996,1.5996,36000000.0
2008-09-21 23:52:00,1.5996,1.5996,1.5996,1.5996,648000000.0
2008-09-21 23:53:00,1.5996,1.5996,1.5996,1.5996,324000000.0
2008-09-21 23:54:00,1.5996,1.5996,1.5996,1.5996,432000000.0
2008-09-21 23:55:00,1.59953,1.59962,1.59917,1.59938,283800017.0
2008-09-21 23:56:00,1.5996,1.5996,1.5996,1.5996,324000000.0
2008-09-21 23:57:00,1.59952,1.59973,1.59939,1.5996,150700008.0
2008-09-21 23:58:00,1.59929,1.59967,1.59929,1.59954,227600012.0
2008-09-21 23:59:00,1.5996,1.5996,1.59935,1.5994,234000000.0
2008-09-22 00:00:00,1.5994,1.5994,1.5994,1.5994,553100013.0
2008-09-22 00:01:00,1.5994,1.5994,1.5994,1.5994,395900002.0
2008-09-22 00:02:00,1.5994,1.5994,1.5994,1.5994,500600003.0
2008-09-22 00:03:00,1.5994,1.5994,1.5994,1.5994,396500005.0
2008-09-22 00:04:00,1.5994,1.5994,1.59875,1.5991,573000008.0
2008-09-22 00:05:00,1.5991,1.5991,1.5991,1.5991,3700000.0
2008-09-22 00:06:00,1.5991,1.5991,1.5991,1.5991,14800000.0
2008-09-22 00:07:00,1.5991,1.5992,1.5991,1.5992,14800000.0
2008-09-22 00:08:00,1.5992,1.5994,1.59915,1.5992,63700000.0
2008-09-22 00:09:00,1.5991,1.5992,1.5991,1.5992,19700000.0
2008-09-22 00:10:00,1.59893,1.59923,1.59893,1.59921,1251199976.0
2008-09-22 00:11:00,1.59935,1.59935,1.59935,1.59935,3700000.0
2008-09-22 00:12:00,1.59915,1.59915,1.59915,1.59915,3700000.0
2008-09-22 00:13:00,1.5991,1.5991,1.5991,1.5991,397200012.0
2008-09-22 00:14:00,1.5994,1.5994,1.5993,1.5993,1798900054.0
2008-09-22 00:15:00,1.5991,1.5992,1.5991,1.5991,1798900054.0
2008-09-22 00:16:00,1.5991,1.5991,1.59845,1.5987,1361800032.0
2008-09-22 00:17:00,1.5987,1.5987,1.59835,1.59855,667200002.0
2008-09-22 00:18:00,1.5986,1.5986,1.59835,1.5984,280500001.0
2008-09-22 00:19:00,1.5984,1.5984,1.5978,1.5984,208400000.0
2008-09-22 00:20:00,1.59805,1.59838,1.59799,1.59819,43000000.0
2008-09-22 00:21:00,1.5984,1.5984,1.5982,1.5982,741400000.0
2008-09-22 00:22:00,1.5982,1.5984,1.59815,1.59835,1644000000.0
2008-09-22 00:23:00,1.5985,1.5987,1.59785,1.5987,1201199991.0
2008-09-22 00:24:00,1.5987,1.5987,1.5983,1.5984,27900000.0
2008-09-22 00:25:00,1.5984,1.59855,1.59765,1.59765,246200000.0
2008-09-22 00:26:00,1.5979,1.5979,1.59755,1.59755,206799999.0
2008-09-22 00:27:00,1.59775,1.59775,1.59655,1.5966,511899994.0
2008-09-22 00:28:00,1.5966,1.5966,1.5966,1.5966,216000000.0
2008-09-22 00:29:00,1.5966,1.5966,1.59605,1.5964,118300000.0
2008-09-22 00:30:00,1.59645,1.5967,1.5964,1.5967,37200000.0
2008-09-22 00:31:00,1.5967,1.59705,1.5964,1.59655,104600001.0
2008-09-22 00:32:00,1.5967,1.5967,1.5967,1.5967,14800000.0
2008-09-22 00:33:00,1.5967,1.59675,1.59645,1.59645,47900000.0
2008-09-22 00:34:00,1.5965,1.5965,1.5961,1.5964,118900000.0
2008-09-22 00:35:00,1.5964,1.59655,1.5964,1.59655,18900000.0
2008-09-22 00:36:00,1.5966,1.5966,1.59635,1.59635,4700000.0
2008-09-22 00:37:00,1.59659,1.59662,1.59624,1.59624,845100015.0
2008-09-22 00:38:00,1.59601,1.59653,1.59582,1.59653,400100009.0
2008-09-22 00:39:00,1.59635,1.59651,1.59625,1.59625,159000002.0
2008-09-22 00:40:00,1.5964,1.5964,1.5964,1.5964,7400000.0
2008-09-22 00:41:00,1.5964,1.5964,1.5963,1.5963,49100000.0
2008-09-22 00:42:00,1.5963,1.5965,1.5963,1.5965,17700000.0
2008-09-22 00:43:00,1.5965,1.5965,1.5965,1.5965,3000000.0
2008-09-22 00:44:00,1.5966,1.5966,1.5965,1.5965,7800000.0
2008-09-22 00:45:00,1.59662,1.59662,1.5963,1.59646,176400001.0
2008-09-22 00:46:00,1.59663,1.59673,1.59633,1.59673,285400003.0
2008-09-22 00:47:00,1.59668,1.59668,1.59631,1.59631,374600011.0
2008-09-22 00:48:00,1.5965,1.5965,1.5965,1.5965,6000000.0
2008-09-22 00:49:00,1.5965,1.5965,1.59625,1.5965,19400000.0
2008-09-22 00:50:00,1.5965,1.5965,1.59585,1.5962,108900000.0
2008-09-22 00:51:00,1.5962,1.5962,1.5959,1.5961,85300000.0
2008-09-22 00:52:00,1.5961,1.5961,1.5961,1.5961,14800000.0
2008-09-22 00:53:00,1.5961,1.5961,1.5956,1.5958,57100000.0
2008-09-22 00:54:00,1.5959,1.5959,1.59515,1.5956,264600000.0
2008-09-22 00:55:00,1.5956,1.5956,1.59535,1.59535,17800000.0
2008-09-22 00:56:00,1.5954,1.59555,1.5954,1.59555,7100000.0
2008-09-22 00:57:00,1.5956,1.5956,1.59535,1.5954,29200000.0
2008-09-22 00:58:00,1.5954,1.5959,1.5954,1.59565,109099999.0
2008-09-22 00:59:00,1.5957,1.5957,1.5956,1.5956,180000000.0
2008-09-22 01:00:00,1.59539,1.59551,1.59533,1.59543,1118899996.0
2008-09-22 01:01:00,1.59545,1.59562,1.59534,1.59562,954599976.0
2008-09-22 01:02:00,1.5956,1.5956,1.5956,1.5956,72000000.0
2008-09-22 01:03:00,1.5956,1.59595,1.5955,1.59585,534800000.0
2008-09-22 01:04:00,1.5959,1.59675,1.5959,1.59675,356900000.0
2008-09-22 01:05:00,1.5968,1.59685,1.5964,1.5965,226099994.0
2008-09-22 01:06:00,1.5965,1.5965,1.596,1.596,803199992.0
2008-09-22 01:07:00,1.596,1.5962,1.596,1.5962,668699997.0
2008-09-22 01:08:00,1.5963,1.5963,1.5959,1.596,1863999985.0
2008-09-22 01:09:00,1.5961,1.5961,1.596,1.5961,12500000.0
2008-09-22 01:10:00,1.59625,1.59625,1.59605,1.5961,64500001.0
2008-09-22 01:11:00,1.5961,1.5961,1.5961,1.5961,72000000.0
2008-09-22 01:12:00,1.59576,1.5959,1.59568,1.59571,96800000.0
2008-09-22 01:13:00,1.59598,1.5961,1.59568,1.59599,209299998.0
2008-09-22 01:14:00,1.5961,1.5961,1.59485,1.59545,36400000.0
2008-09-22 01:15:00,1.59545,1.5957,1.59545,1.5955,92300000.0
2008-09-22 01:16:00,1.5955,1.59555,1.5955,1.59555,163400000.0
2008-09-22 01:17:00,1.5956,1.5957,1.59555,1.59555,10400000.0
2008-09-22 01:18:00,1.59555,1.59555,1.59555,1.59555,9000000.0
2008-09-22 01:19:00,1.59555,1.59555,1.59555,1.59555,2000000.0
2008-09-22 01:20:00,1.5956,1.5956,1.59555,1.59555,18200000.0
2008-09-22 01:21:00,1.5956,1.5957,1.59555,1.59555,27400000.0
2008-09-22 01:22:00,1.59555,1.5956,1.59555,1.5956,16800000.0
2008-09-22 01:23:00,1.59555,1.5957,1.59555,1.5956,19900000.0
2008-09-22 01:24:00,1.59565,1.5959,1.5956,1.5959,12700000.0
2008-09-22 01:25:00,1.5959,1.596,1.5956,1.596,37300000.0
2008-09-22 01:26:00,1.596,1.596,1.5957,1.59585,44800000.0
2008-09-22 01:27:00,1.5958,1.596,1.5958,1.596,37300000.0
2008-09-22 01:28:00,1.5962,1.59635,1.5959,1.5963,63000000.0
2008-09-22 01:29:00,1.59616,1.59631,1.59567,1.59598,36700000.0
2008-09-22 01:30:00,1.5963,1.5968,1.59615,1.5968,73500000.0
2008-09-22 01:31:00,1.5969,1.597,1.5969,1.597,2000000.0
2008-09-22 01:32:00,1.597,1.5975,1.59665,1.5974,239900000.0
2008-09-22 01:33:00,1.59715,1.5978,1.59715,1.5975,130600000.0
2008-09-22 01:34:00,1.5975,1.59755,1.5975,1.5975,168300001.0
2008-09-22 01:35:00,1.5975,1.5975,1.5975,1.5975,442900002.0
2008-09-22 01:36:00,1.5975,1.5975,1.5975,1.5975,288000000.0
2008-09-22 01:37:00,1.5975,1.5976,1.5975,1.5976,195400001.0
2008-09-22 01:38:00,1.5976,1.5976,1.5975,1.5975,228500003.0
2008-09-22 01:39:00,1.5975,1.5975,1.5969,1.5969,98600000.0
2008-09-22 01:40:00,1.59695,1.597,1.59695,1.597,26300000.0
2008-09-22 01:41:00,1.597,1.59755,1.5969,1.59755,15500000.0
2008-09-22 01:42:00,1.59755,1.59755,1.59755,1.59755,1000000.0
2008-09-22 01:43:00,1.5975,1.5975,1.59685,1.5971,83100000.0
2008-09-22 01:44:00,1.5971,1.5971,1.5971,1.5971,648000000.0
2008-09-22 01:45:00,1.59663,1.59686,1.59641,1.59674,269400001.0
2008-09-22 01:46:00,1.5971,1.5971,1.5971,1.5971,504000000.0
2008-09-22 01:47:00,1.5971,1.5971,1.59655,1.5971,439700000.0
2008-09-22 01:48:00,1.5971,1.5971,1.5971,1.5971,936000000.0
2008-09-22 01:49:00,1.5971,1.5971,1.5971,1.5971,468000000.0
2008-09-22 01:50:00,1.5971,1.5971,1.59655,1.5966,905700000.0
2008-09-22 01:51:00,1.59665,1.59685,1.5966,1.5968,244600000.0
2008-09-22 01:52:00,1.59655,1.59685,1.59655,1.59675,308300003.0
2008-09-22 01:53:00,1.5968,1.59685,1.5967,1.5967,66200000.0
2008-09-22 01:54:00,1.5967,1.59675,1.5967,1.59675,51200000.0
2008-09-22 01:55:00,1.5967,1.5967,1.5967,1.5967,35500000.0
2008-09-22 01:56:00,1.5967,1.5967,1.5967,1.5967,73400000.0
2008-09-22 01:57:00,1.5967,1.5967,1.5967,1.5967,53000000.0
2008-09-22 01:58:00,1.5967,1.59675,1.5967,1.59675,22400000.0
2008-09-22 01:59:00,1.5967,1.59735,1.5967,1.5973,73000000.0
2008-09-22 02:00:00,1.5973,1.5975,1.5973,1.5975,80900000.0
2008-09-22 02:01:00,1.5975,1.5975,1.5973,1.5973,101500000.0
2008-09-22 02:02:00,1.5973,1.5973,1.59725,1.59725,122000000.0
2008-09-22 02:03:00,1.5973,1.5973,1.5973,1.5973,11100000.0
2008-09-22 02:04:00,1.5973,1.5973,1.5972,1.5973,47600001.0
2008-09-22 02:05:00,1.5973,1.59745,1.5971,1.5971,302200005.0
2008-09-22 02:06:00,1.5971,1.5976,1.59665,1.5972,283500001.0
2008-09-22 02:07:00,1.59653,1.59683,1.59646,1.5967,85400000.0
2008-09-22 02:08:00,1.5972,1.5972,1.59645,1.59645,87100000.0
2008-09-22 02:09:00,1.59705,1.59705,1.59645,1.5966,122400000.0
2008-09-22 02:10:00,1.5966,1.5967,1.5966,1.5966,374500000.0
2008-09-22 02:11:00,1.5966,1.5966,1.5966,1.5966,155900000.0
2008-09-22 02:12:00,1.5966,1.5966,1.5966,1.5966,30000000.0
2008-09-22 02:13:00,1.5966,1.5966,1.5966,1.5966,18000000.0
2008-09-22 02:14:00,1.5966,1.5966,1.5966,1.5966,84000000.0
2008-09-22 02:15:00,1.5966,1.5966,1.5966,1.5966,24000000.0
2008-09-22 02:16:00,1.5966,1.5966,1.5966,1.5966,24000000.0
2008-09-22 02:17:00,1.5966,1.597,1.5966,1.597,69000000.0
2008-09-22 02:18:00,1.597,1.59705,1.597,1.597,47900000.0
2008-09-22 02:19:00,1.597,1.5973,1.5969,1.597,41000000.0
2008-09-22 02:20:00,1.597,1.5972,1.597,1.5972,55400000.0
2008-09-22 02:21:00,1.5974,1.5974,1.59685,1.597,135200000.0
2008-09-22 02:22:00,1.597,1.5974,1.597,1.5974,100100000.0
2008-09-22 02:23:00,1.59711,1.5974,1.59708,1.59732,37100000.0
2008-09-22 02:24:00,1.5974,1.5974,1.5974,1.5974,9700000.0
2008-09-22 02:25:00,1.5975,1.598,1.5974,1.598,66000000.0
2008-09-22 02:26:00,1.598,1.5982,1.598,1.5982,49800000.0
2008-09-22 02:27:00,1.59815,1.5984,1.598,1.59835,100200000.0
2008-09-22 02:28:00,1.5984,1.5984,1.5982,1.5983,104800000.0
2008-09-22 02:29:00,1.59835,1.5985,1.5982,1.5984,219000000.0
2008-09-22 02:30:00,1.5984,1.59855,1.5984,1.59855,8100000.0
2008-09-22 02:31:00,1.5985,1.59865,1.59845,1.5985,26800000.0
2008-09-22 02:32:00,1.59855,1.59855,1.59835,1.59835,44000000.0
2008-09-22 02:33:00,1.59835,1.59835,1.59835,1.59835,23000000.0
2008-09-22 02:34:00,1.59835,1.59835,1.5983,1.5983,977900002.0
2008-09-22 02:35:00,1.5983,1.5983,1.5983,1.5983,1296000000.0
2008-09-22 02:36:00,1.5983,1.59845,1.5983,1.59845,667600008.0
2008-09-22 02:37:00,1.5984,1.59855,1.5983,1.5983,147000002.0
2008-09-22 02:38:00,1.5983,1.5983,1.5983,1.5983,437700006.0
2008-09-22 02:39:00,1.5983,1.5983,1.5983,1.5983,649900002.0
2008-09-22 02:40:00,1.5983,1.5983,1.5983,1.5983,756000000.0
2008-09-22 02:41:00,1.5983,1.5983,1.5983,1.5983,432000000.0
2008-09-22 02:42:00,1.5983,1.5983,1.5982,1.5983,851400002.0
2008-09-22 02:43:00,1.59825,1.5983,1.5982,1.5982,543200010.0
2008-09-22 02:44:00,1.59825,1.5985,1.5982,1.5985,110400004.0
2008-09-22 02:45:00,1.59855,1.59875,1.5985,1.5985,33600000.0
2008-09-22 02:46:00,1.59855,1.59855,1.59845,1.59845,9100000.0
2008-09-22 02:47:00,1.5985,1.5985,1.59845,1.59845,2900000.0
2008-09-22 02:48:00,1.59845,1.59865,1.59845,1.5985,18000000.0
2008-09-22 02:49:00,1.59855,1.59855,1.59845,1.59845,12500000.0
2008-09-22 02:50:00,1.59845,1.5985,1.59845,1.5985,38400000.0
2008-09-22 02:51:00,1.5985,1.5985,1.59835,1.59835,23400000.0
2008-09-22 02:52:00,1.59845,1.59845,1.5983,1.5983,303300000.0
2008-09-22 02:53:00,1.5983,1.5983,1.5982,1.5982,973800018.0
2008-09-22 02:54:00,1.5982,1.5984,1.5978,1.5981,177700000.0
2008-09-22 02:55:00,1.5978,1.5982,1.5977,1.5978,177700000.0
2008-09-22 02:56:00,1.5979,1.5979,1.5975,1.5975,177700000.0
2008-09-22 02:57:00,1.5975,1.5979,1.5975,1.5977,78700000.0
2008-09-22 02:58:00,1.5977,1.59785,1.5975,1.59755,127100000.0
2008-09-22 02:59:00,1.5975,1.59765,1.59715,1.59715,171000000.0
2008-09-22 03:00:00,1.59715,1.5973,1.597,1.5972,78900000.0
2008-09-22 03:01:00,1.59715,1.5978,1.59705,1.59765,142300000.0
2008-09-22 03:02:00,1.59765,1.5979,1.59735,1.5974,506100010.0
2008-09-22 03:03:00,1.5974,1.59745,1.5974,1.59745,153400002.0
2008-09-22 03:04:00,1.59745,1.59745,1.5974,1.5974,235400001.0
2008-09-22 03:05:00,1.5974,1.59745,1.5974,1.5974,271600000.0
2008-09-22 03:06:00,1.5974,1.5974,1.5974,1.5974,120000000.0
2008-09-22 03:07:00,1.5974,1.5974,1.5974,1.5974,480000000.0
2008-09-22 03:08:00,1.5974,1.5974,1.5972,1.5973,578100000.0
2008-09-22 03:09:00,1.5973,1.59735,1.5973,1.59735,94300000.0
2008-09-22 03:10:00,1.5973,1.5974,1.5968,1.59705,296400000.0
2008-09-22 03:11:00,1.59695,1.5972,1.5968,1.59695,88100000.0
2008-09-22 03:12:00,1.59705,1.5974,1.597,1.5971,100600000.0
2008-09-22 03:13:00,1.59715,1.59715,1.59695,1.59705,82900000.0
2008-09-22 03:14:00,1.59705,1.5971,1.59695,1.59695,67600000.0
2008-09-22 03:15:00,1.59705,1.5971,1.5969,1.59695,346100001.0
2008-09-22 03:16:00,1.59695,1.59705,1.5969,1.5969,367000001.0
2008-09-22 03:17:00,1.5969,1.59705,1.5965,1.59705,838800000.0
2008-09-22 03:18:00,1.5968,1.59695,1.59675,1.59685,79400000.0
2008-09-22 03:19:00,1.59685,1.59685,1.59635,1.5964,182400000.0
2008-09-22 03:20:00,1.5964,1.5964,1.5957,1.59585,384400001.0
2008-09-22 03:21:00,1.5959,1.59605,1.5957,1.5958,92000000.0
2008-09-22 03:22:00,1.5958,1.59595,1.5957,1.59575,1000900012.0
2008-09-22 03:23:00,1.59575,1.596,1.5957,1.596,202300002.0
2008-09-22 03:24:00,1.59595,1.5961,1.59585,1.596,109300000.0
2008-09-22 03:25:00,1.596,1.59615,1.59585,1.59605,94600000.0
2008-09-22 03:26:00,1.5961,1.5962,1.59595,1.59605,42500000.0
2008-09-22 03:27:00,1.5961,1.59625,1.59595,1.5962,146700000.0
2008-09-22 03:28:00,1.5963,1.59675,1.5962,1.5964,194300000.0
2008-09-22 03:29:00,1.5964,1.59655,1.5952,1.59535,980400000.0
2008-09-22 03:30:00,1.5953,1.59545,1.5952,1.5952,371600000.0
2008-09-22 03:31:00,1.5952,1.59565,1.5951,1.59555,502900000.0
2008-09-22 03:32:00,1.59555,1.59605,1.59545,1.59555,472700003.0
2008-09-22 03:33:00,1.59555,1.59565,1.59485,1.5951,635200009.0
2008-09-22 03:34:00,1.5951,1.59555,1.5951,1.59555,73900000.0
2008-09-22 03:35:00,1.59555,1.5956,1.59545,1.59545,56500000.0
2008-09-22 03:36:00,1.5953,1.5957,1.59525,1.59565,65800000.0
2008-09-22 03:37:00,1.59565,1.59565,1.5952,1.5955,309000000.0
2008-09-22 03:38:00,1.5955,1.59555,1.59525,1.59545,40500000.0
2008-09-22 03:39:00,1.5955,1.59555,1.59545,1.5955,19000000.0
2008-09-22 03:40:00,1.59545,1.59585,1.59535,1.59585,55600000.0
2008-09-22 03:41:00,1.5958,1.5959,1.5955,1.5959,1087199961.0
2008-09-22 03:42:00,1.59585,1.596,1.59555,1.59575,337500004.0
2008-09-22 03:43:00,1.5957,1.5958,1.5957,1.59575,119400000.0
2008-09-22 03:44:00,1.5958,1.5958,1.5957,1.5957,128300000.0
2008-09-22 03:45:00,1.5957,1.59585,1.5957,1.5957,250200000.0
2008-09-22 03:46:00,1.5957,1.59575,1.5957,1.5957,129800000.0
2008-09-22 03:47:00,1.5957,1.59585,1.5957,1.5957,375200000.0
2008-09-22 03:48:00,1.59575,1.5964,1.59575,1.59635,83400000.0
2008-09-22 03:49:00,1.5962,1.5964,1.5962,1.5962,42500000.0
2008-09-22 03:50:00,1.5962,1.5962,1.5961,1.5961,225000000.0
2008-09-22 03:51:00,1.5961,1.59625,1.5961,1.59625,555400020.0
2008-09-22 03:52:00,1.59625,1.59635,1.5961,1.5961,204400008.0
2008-09-22 03:53:00,1.5961,1.59615,1.5961,1.59615,544700024.0
2008-09-22 03:54:00,1.5961,1.59635,1.5961,1.5963,52200001.0
2008-09-22 03:55:00,1.59635,1.59635,1.5962,1.5963,15200000.0
2008-09-22 03:56:00,1.59635,1.5964,1.5963,1.5963,60800000.0
2008-09-22 03:57:00,1.5964,1.5964,1.5963,1.5963,15200000.0
2008-09-22 03:58:00,1.59635,1.59635,1.5963,1.59635,62800000.0
2008-09-22 03:59:00,1.5963,1.59635,1.59625,1.59625,26200000.0
2008-09-22 04:00:00,1.59625,1.59635,1.5962,1.5963,21200000.0
2008-09-22 04:01:00,1.59635,1.5966,1.59635,1.5966,13300000.0
2008-09-22 04:02:00,1.59665,1.5971,1.5966,1.597,70200000.0
2008-09-22 04:03:00,1.59705,1.59775,1.5969,1.5975,139100000.0
2008-09-22 04:04:00,1.5975,1.5975,1.5975,1.5975,12400000.0
2008-09-22 04:05:00,1.5975,1.59905,1.5975,1.5989,174400000.0
2008-09-22 04:06:00,1.59885,1.5992,1.59865,1.59885,253900000.0
2008-09-22 04:07:00,1.59875,1.59875,1.5984,1.59865,183100000.0
2008-09-22 04:08:00,1.59845,1.59865,1.5981,1.5981,354600000.0
2008-09-22 04:09:00,1.59825,1.5985,1.59775,1.5981,716500002.0
2008-09-22 04:10:00,1.59785,1.59805,1.59765,1.59765,216300000.0
2008-09-22 04:11:00,1.59785,1.5979,1.59765,1.5977,63500000.0
2008-09-22 04:12:00,1.5977,1.5979,1.59745,1.59785,154800000.0
2008-09-22 04:13:00,1.5979,1.5979,1.59765,1.5977,51300000.0
2008-09-22 04:14:00,1.5978,1.5979,1.59765,1.59765,36100000.0
2008-09-22 04:15:00,1.59775,1.59785,1.59745,1.59745,118000002.0
2008-09-22 04:16:00,1.5977,1.5979,1.59755,1.59775,46100000.0
2008-09-22 04:17:00,1.5978,1.59795,1.5978,1.59795,55500000.0
2008-09-22 04:18:00,1.59795,1.598,1.59715,1.59715,237099999.0
2008-09-22 04:19:00,1.5972,1.5972,1.59675,1.59675,49400000.0
2008-09-22 04:20:00,1.5969,1.5969,1.59615,1.59625,83200000.0
2008-09-22 04:21:00,1.5961,1.59625,1.59505,1.5956,142600000.0
2008-09-22 04:22:00,1.5956,1.5956,1.59505,1.59505,25900000.0
2008-09-22 04:23:00,1.59505,1.59545,1.59495,1.5951,2086499969.0
2008-09-22 04:24:00,1.5951,1.5955,1.595,1.59545,698599982.0
2008-09-22 04:25:00,1.5955,1.5955,1.595,1.5951,184000000.0
2008-09-22 04:26:00,1.5951,1.5956,1.595,1.59545,221700000.0
2008-09-22 04:27:00,1.5953,1.59545,1.59515,1.59525,448900001.0
2008-09-22 04:28:00,1.59515,1.5953,1.595,1.5952,923200005.0
2008-09-22 04:29:00,1.5952,1.59535,1.5951,1.59535,60200000.0
2008-09-22 04:30:00,1.5954,1.5954,1.5951,1.5951,826300000.0
2008-09-22 04:31:00,1.5951,1.5951,1.5951,1.5951,332500000.0
2008-09-22 04:32:00,1.5951,1.5952,1.5951,1.59515,862700000.0
2008-09-22 04:33:00,1.5951,1.59515,1.5951,1.5951,591400000.0
2008-09-22 04:34:00,1.5951,1.59515,1.5951,1.5951,771800000.0
2008-09-22 04:35:00,1.5951,1.5952,1.5951,1.5952,309800000.0
2008-09-22 04:36:00,1.5952,1.5952,1.5951,1.5952,73199999.0
2008-09-22 04:37:00,1.5953,1.5954,1.5953,1.5954,13600000.0
2008-09-22 04:38:00,1.5956,1.5959,1.59535,1.5959,65100000.0
2008-09-22 04:39:00,1.5959,1.5959,1.5958,1.5958,40100000.0
2008-09-22 04:40:00,1.5958,1.596,1.5957,1.59575,84000000.0
2008-09-22 04:41:00,1.59575,1.596,1.59575,1.596,56800000.0
2008-09-22 04:42:00,1.596,1.5961,1.59585,1.5961,62000000.0
2008-09-22 04:43:00,1.5961,1.5961,1.5959,1.5961,60600000.0
2008-09-22 04:44:00,1.596,1.5961,1.596,1.596,44800000.0
2008-09-22 04:45:00,1.5961,1.5961,1.5959,1.5959,68600000.0
2008-09-22 04:46:00,1.5959,1.596,1.5958,1.596,35300000.0
2008-09-22 04:47:00,1.5961,1.5961,1.59585,1.5959,88800000.0
2008-09-22 04:48:00,1.5959,1.5959,1.5958,1.5958,12100000.0
2008-09-22 04:49:00,1.5958,1.5958,1.5957,1.5958,32700000.0
2008-09-22 04:50:00,1.5959,1.5961,1.5957,1.5957,1343600023.0
2008-09-22 04:51:00,1.5957,1.5958,1.5957,1.5958,259100005.0
2008-09-22 04:52:00,1.5958,1.5959,1.5958,1.5959,7400000.0
2008-09-22 04:53:00,1.5959,1.5961,1.59575,1.5958,317500001.0
2008-09-22 04:54:00,1.5958,1.59605,1.59575,1.5959,230900002.0
2008-09-22 04:55:00,1.59605,1.5962,1.5959,1.5961,67500000.0
2008-09-22 04:56:00,1.5962,1.5962,1.5959,1.596,85000000.0
2008-09-22 04:57:00,1.596,1.596,1.5959,1.5959,4700000.0
2008-09-22 04:58:00,1.5959,1.5961,1.5959,1.596,53600000.0
2008-09-22 04:59:00,1.596,1.5962,1.5959,1.5961,157299998.0
2008-09-22 05:00:00,1.5961,1.5963,1.59605,1.5963,59000000.0
2008-09-22 05:01:00,1.5963,1.5964,1.59605,1.5962,165600000.0
2008-09-22 05:02:00,1.5962,1.5962,1.5961,1.5961,320800000.0
2008-09-22 05:03:00,1.5961,1.5961,1.5961,1.5961,204000000.0
2008-09-22 05:04:00,1.5961,1.59685,1.596,1.59685,237800000.0
2008-09-22 05:05:00,1.5969,1.5969,1.5969,1.5969,6800000.0
2008-09-22 05:06:00,1.597,1.597,1.597,1.597,6800000.0
2008-09-22 05:07:00,1.59657,1.59679,1.5965,1.59674,96400000.0
2008-09-22 05:08:00,1.597,1.597,1.59675,1.59695,92200000.0
2008-09-22 05:09:00,1.5969,1.59695,1.5969,1.59695,104200000.0
2008-09-22 05:10:00,1.5969,1.59695,1.5969,1.59695,68400000.0
2008-09-22 05:11:00,1.5969,1.5972,1.5968,1.5969,191399999.0
2008-09-22 05:12:00,1.59685,1.59685,1.59625,1.5964,145100001.0
2008-09-22 05:13:00,1.5963,1.59725,1.5963,1.59695,219500000.0
2008-09-22 05:14:00,1.59695,1.5976,1.59695,1.5975,301400000.0
2008-09-22 05:15:00,1.5975,1.59775,1.5975,1.5977,252700002.0
2008-09-22 05:16:00,1.59775,1.5978,1.5969,1.59695,1699000007.0
2008-09-22 05:17:00,1.5972,1.5972,1.5968,1.5969,410199994.0
2008-09-22 05:18:00,1.5968,1.5972,1.5966,1.5969,410199994.0
2008-09-22 05:19:00,1.5967,1.5973,1.5967,1.59715,410199994.0
2008-09-22 05:20:00,1.5972,1.59725,1.597,1.5971,89200000.0
2008-09-22 05:21:00,1.5971,1.5971,1.59705,1.5971,26000000.0
2008-09-22 05:22:00,1.59715,1.59715,1.597,1.597,330400000.0
2008-09-22 05:23:00,1.597,1.5971,1.59675,1.5971,145300000.0
2008-09-22 05:24:00,1.59715,1.59725,1.5971,1.5971,10000000.0
2008-09-22 05:25:00,1.59715,1.59715,1.597,1.5971,50300000.0
2008-09-22 05:26:00,1.5971,1.5971,1.5968,1.597,41700000.0
2008-09-22 05:27:00,1.59695,1.5972,1.59695,1.5972,72300000.0
2008-09-22 05:28:00,1.5972,1.5979,1.59695,1.5976,191500000.0
2008-09-22 05:29:00,1.5976,1.59805,1.5974,1.59805,338800012.0
2008-09-22 05:30:00,1.5982,1.59895,1.59805,1.59855,232400000.0
2008-09-22 05:31:00,1.5986,1.5987,1.5982,1.5987,80300000.0
2008-09-22 05:32:00,1.59865,1.59905,1.59865,1.5988,66800000.0
2008-09-22 05:33:00,1.5988,1.59895,1.5988,1.5989,186400000.0
2008-09-22 05:34:00,1.59885,1.59885,1.5978,1.5978,267800000.0
2008-09-22 05:35:00,1.598,1.5983,1.598,1.598,531000017.0
2008-09-22 05:36:00,1.598,1.598,1.5976,1.5977,1243799969.0
2008-09-22 05:37:00,1.5977,1.59805,1.5977,1.598,399999988.0
2008-09-22 05:38:00,1.598,1.59815,1.598,1.598,11800000.0
2008-09-22 05:39:00,1.59784,1.59786,1.59759,1.59786,174800000.0
2008-09-22 05:40:00,1.598,1.598,1.5976,1.5976,88600000.0
2008-09-22 05:41:00,1.5976,1.5978,1.59735,1.5974,65200000.0
2008-09-22 05:42:00,1.5974,1.5974,1.5969,1.597,102900000.0
2008-09-22 05:43:00,1.597,1.59705,1.597,1.597,69000000.0
2008-09-22 05:44:00,1.597,1.5972,1.597,1.597,73000000.0
2008-09-22 05:45:00,1.597,1.5975,1.597,1.5975,86100000.0
2008-09-22 05:46:00,1.5975,1.5977,1.5974,1.59765,47700000.0
2008-09-22 05:47:00,1.5977,1.59795,1.5973,1.5976,445000000.0
2008-09-22 05:48:00,1.59765,1.59775,1.59755,1.59755,38000000.0
2008-09-22 05:49:00,1.59765,1.5977,1.5975,1.59755,235300002.0
2008-09-22 05:50:00,1.5975,1.5978,1.5975,1.5978,96400001.0
2008-09-22 05:51:00,1.5978,1.5981,1.5977,1.5981,42800000.0
2008-09-22 05:52:00,1.5981,1.59815,1.5979,1.5981,36900000.0
2008-09-22 05:53:00,1.5981,1.5981,1.59805,1.59805,9000000.0
2008-09-22 05:54:00,1.59805,1.59805,1.59765,1.5977,901500000.0
2008-09-22 05:55:00,1.5977,1.5978,1.5977,1.5977,629800000.0
2008-09-22 05:56:00,1.5977,1.5978,1.5977,1.5977,483200012.0
2008-09-22 05:57:00,1.5977,1.5977,1.5977,1.5977,217900002.0
2008-09-22 05:58:00,1.5977,1.5977,1.5977,1.5977,361900002.0
2008-09-22 05:59:00,1.5977,1.5978,1.5977,1.5977,811000016.0
2008-09-22 06:00:00,1.5977,1.59775,1.5975,1.5976,1609900018.0
2008-09-22 06:01:00,1.59755,1.59765,1.5975,1.5975,83200000.0
2008-09-22 06:02:00,1.5975,1.5977,1.59745,1.5976,645300023.0
2008-09-22 06:03:00,1.5976,1.5976,1.59655,1.597,1025000046.0
2008-09-22 06:04:00,1.597,1.59725,1.597,1.597,92000000.0
2008-09-22 06:05:00,1.597,1.5972,1.597,1.5971,247200000.0
2008-09-22 06:06:00,1.5971,1.59725,1.597,1.597,593800020.0
2008-09-22 06:07:00,1.597,1.5973,1.597,1.5972,351400006.0
2008-09-22 06:08:00,1.5972,1.59735,1.5971,1.5971,347800000.0
2008-09-22 06:09:00,1.59715,1.5972,1.5971,1.5971,167400000.0
2008-09-22 06:10:00,1.5972,1.5972,1.5971,1.5971,210000000.0
2008-09-22 06:11:00,1.5972,1.5972,1.5971,1.59715,97600000.0
2008-09-22 06:12:00,1.5972,1.5972,1.5971,1.5971,107400000.0
2008-09-22 06:13:00,1.5971,1.5971,1.5968,1.5968,293800000.0
2008-09-22 06:14:00,1.5968,1.59725,1.5968,1.59725,158000000.0
2008-09-22 06:15:00,1.59725,1.59745,1.597,1.59735,546199995.0
2008-09-22 06:16:00,1.5974,1.5974,1.59685,1.59705,152700000.0
2008-09-22 06:17:00,1.5969,1.5969,1.59645,1.5967,69000000.0
2008-09-22 06:18:00,1.59665,1.59665,1.5961,1.59615,96200000.0
2008-09-22 06:19:00,1.5961,1.5964,1.59595,1.5964,87600000.0
2008-09-22 06:20:00,1.5964,1.5964,1.596,1.59615,250800003.0
2008-09-22 06:21:00,1.5963,1.59715,1.59595,1.5961,229500003.0
2008-09-22 06:22:00,1.59605,1.5962,1.596,1.596,1565400027.0
2008-09-22 06:23:00,1.596,1.59635,1.5959,1.596,726600009.0
2008-09-22 06:24:00,1.596,1.5961,1.596,1.5961,497300000.0
2008-09-22 06:25:00,1.5963,1.59645,1.596,1.5961,521100004.0
2008-09-22 06:26:00,1.5961,1.5961,1.5961,1.5961,144000000.0
2008-09-22 06:27:00,1.5961,1.5961,1.5961,1.5961,576000000.0
2008-09-22 06:28:00,1.5961,1.5961,1.59585,1.596,663400000.0
2008-09-22 06:29:00,1.59595,1.5961,1.59595,1.59605,19000000.0
2008-09-22 06:30:00,1.5961,1.59615,1.596,1.5961,26600000.0
2008-09-22 06:31:00,1.59605,1.59605,1.59605,1.59605,1900000.0
2008-09-22 06:32:00,1.5961,1.5961,1.59605,1.59605,11400000.0
2008-09-22 06:33:00,1.596,1.59615,1.59595,1.59605,32300000.0
2008-09-22 06:34:00,1.5961,1.5961,1.596,1.596,5700000.0
2008-09-22 06:35:00,1.5961,1.5961,1.596,1.5961,7600000.0
2008-09-22 06:36:00,1.59605,1.5961,1.59605,1.5961,7600000.0
2008-09-22 06:37:00,1.59605,1.59625,1.59605,1.59615,38300000.0
2008-09-22 06:38:00,1.5962,1.5965,1.5962,1.5962,1360699964.0
2008-09-22 06:39:00,1.5962,1.5962,1.5962,1.5962,432000000.0
2008-09-22 06:40:00,1.5962,1.59655,1.5962,1.59655,884499976.0
2008-09-22 06:41:00,1.59655,1.59655,1.5962,1.5962,514000000.0
2008-09-22 06:42:00,1.5962,1.5964,1.5962,1.5962,2044199967.0
2008-09-22 06:43:00,1.5962,1.5962,1.5962,1.5962,2025899964.0
2008-09-22 06:44:00,1.5962,1.5962,1.5962,1.5962,1512000000.0
2008-09-22 06:45:00,1.5964,1.5964,1.5961,1.5961,637000007.0
2008-09-22 06:46:00,1.5961,1.5961,1.59555,1.5958,637000007.0
2008-09-22 06:47:00,1.59575,1.5958,1.5957,1.59575,39900000.0
2008-09-22 06:48:00,1.5957,1.59595,1.5957,1.59595,52300000.0
2008-09-22 06:49:00,1.5959,1.5961,1.5959,1.596,6000000.0
2008-09-22 06:50:00,1.59595,1.5961,1.59575,1.5958,32100000.0
2008-09-22 06:51:00,1.5958,1.5959,1.59575,1.5958,29200000.0
2008-09-22 06:52:00,1.5957,1.5957,1.5957,1.5957,1900000.0
2008-09-22 06:53:00,1.5958,1.5959,1.5958,1.59585,47300000.0
2008-09-22 06:54:00,1.5959,1.5959,1.5957,1.5958,23400000.0
2008-09-22 06:55:00,1.59575,1.59585,1.5957,1.5957,305199998.0
2008-09-22 06:56:00,1.5957,1.5957,1.59545,1.5955,209900000.0
2008-09-22 06:57:00,1.59555,1.5963,1.59555,1.596,349700000.0
2008-09-22 06:58:00,1.596,1.596,1.595,1.59525,395100000.0
2008-09-22 06:59:00,1.5953,1.59555,1.5952,1.5952,98000000.0
2008-09-22 07:00:00,1.5952,1.5955,1.5951,1.5953,112000000.0
2008-09-22 07:01:00,1.5953,1.59545,1.5951,1.5953,128900000.0
2008-09-22 07:02:00,1.5953,1.5955,1.5953,1.5955,59800000.0
2008-09-22 07:03:00,1.5955,1.5957,1.5953,1.59565,125400000.0
2008-09-22 07:04:00,1.5957,1.5957,1.59545,1.5957,39400000.0
2008-09-22 07:05:00,1.5957,1.5961,1.5957,1.59605,89500000.0
2008-09-22 07:06:00,1.59605,1.5964,1.596,1.5964,249500000.0
2008-09-22 07:07:00,1.5964,1.5971,1.5964,1.597,92600000.0
2008-09-22 07:08:00,1.597,1.5971,1.5969,1.597,44200000.0
2008-09-22 07:09:00,1.597,1.597,1.59665,1.597,140400000.0
2008-09-22 07:10:00,1.597,1.5973,1.59695,1.5973,59900000.0
2008-09-22 07:11:00,1.5973,1.5974,1.5969,1.5971,353800000.0
2008-09-22 07:12:00,1.5971,1.59715,1.5971,1.5971,382700001.0
2008-09-22 07:13:00,1.5971,1.59725,1.5971,1.5971,148300002.0
2008-09-22 07:14:00,1.59715,1.59725,1.5971,1.5971,28000000.0
2008-09-22 07:15:00,1.5971,1.59725,1.5964,1.5966,427800001.0
2008-09-22 07:16:00,1.59655,1.59685,1.5965,1.59655,55600000.0
2008-09-22 07:17:00,1.5965,1.5967,1.5965,1.5966,108200003.0
2008-09-22 07:18:00,1.59655,1.5966,1.59655,1.5966,7600000.0
2008-09-22 07:19:00,1.5966,1.5966,1.5964,1.5964,168400005.0
2008-09-22 07:20:00,1.5964,1.5966,1.5963,1.5964,293400000.0
2008-09-22 07:21:00,1.5964,1.5965,1.5959,1.59625,205200000.0
2008-09-22 07:22:00,1.596,1.5964,1.596,1.59615,65900000.0
2008-09-22 07:23:00,1.5963,1.5964,1.5962,1.5963,20900000.0
2008-09-22 07:24:00,1.59635,1.59645,1.5963,1.59635,30400000.0
2008-09-22 07:25:00,1.5963,1.59695,1.5963,1.59685,63800000.0
2008-09-22 07:26:00,1.59685,1.597,1.5968,1.59685,673800006.0
2008-09-22 07:27:00,1.59685,1.5974,1.5968,1.59715,492000003.0
2008-09-22 07:28:00,1.5973,1.5973,1.5966,1.597,103100000.0
2008-09-22 07:29:00,1.59705,1.5977,1.5969,1.5975,218900000.0
2008-09-22 07:30:00,1.5975,1.5981,1.5975,1.5976,219000000.0
2008-09-22 07:31:00,1.5976,1.5976,1.59735,1.5974,272600000.0
2008-09-22 07:32:00,1.59745,1.59745,1.5973,1.5974,334900000.0
2008-09-22 07:33:00,1.5974,1.59755,1.5972,1.5973,621700006.0
2008-09-22 07:34:00,1.5973,1.5973,1.5973,1.5973,1221800004.0
2008-09-22 07:35:00,1.5973,1.5973,1.5969,1.5972,416700000.0
2008-09-22 07:36:00,1.59725,1.5973,1.597,1.59705,34200000.0
2008-09-22 07:37:00,1.597,1.5971,1.59695,1.597,60000000.0
2008-09-22 07:38:00,1.597,1.5975,1.59665,1.5974,276400000.0
2008-09-22 07:39:00,1.59735,1.59765,1.59735,1.5975,96300000.0
2008-09-22 07:40:00,1.5975,1.59765,1.5975,1.5975,137700000.0
2008-09-22 07:41:00,1.5975,1.59785,1.5975,1.5977,140800000.0
2008-09-22 07:42:00,1.5976,1.59785,1.5976,1.5978,50700000.0
2008-09-22 07:43:00,1.59775,1.598,1.5977,1.598,45700000.0
2008-09-22 07:44:00,1.59805,1.59805,1.5977,1.5977,1304600005.0
2008-09-22 07:45:00,1.5977,1.5983,1.5977,1.5981,1465100006.0
2008-09-22 07:46:00,1.59815,1.5983,1.5981,1.5983,31000000.0
2008-09-22 07:47:00,1.5983,1.5988,1.5983,1.5988,169100001.0
2008-09-22 07:48:00,1.5988,1.5989,1.59865,1.59885,36200000.0
2008-09-22 07:49:00,1.5988,1.5988,1.5984,1.59855,1053000009.0
2008-09-22 07:50:00,1.5986,1.59935,1.59855,1.59925,73200000.0
2008-09-22 07:51:00,1.59925,1.5994,1.5986,1.59895,234200000.0
2008-09-22 07:52:00,1.599,1.599,1.5984,1.599,1190600000.0
2008-09-22 07:53:00,1.599,1.599,1.599,1.599,25900000.0
2008-09-22 07:54:00,1.599,1.59915,1.59845,1.59845,56900000.0
2008-09-22 07:55:00,1.5985,1.5987,1.59785,1.5986,155400000.0
2008-09-22 07:56:00,1.5986,1.5986,1.59815,1.5986,163000000.0
2008-09-22 07:57:00,1.59855,1.5987,1.59855,1.5986,44600000.0
2008-09-22 07:58:00,1.59835,1.59855,1.5978,1.59795,441099990.0
2008-09-22 07:59:00,1.5979,1.5981,1.59755,1.5976,290499997.0
2008-09-22 08:00:00,1.5976,1.59795,1.5976,1.59775,187500000.0
2008-09-22 08:01:00,1.5977,1.59785,1.59745,1.5977,326899997.0
2008-09-22 08:02:00,1.5977,1.5977,1.5973,1.5975,144700001.0
2008-09-22 08:03:00,1.5975,1.59755,1.5974,1.59755,116200002.0
2008-09-22 08:04:00,1.59755,1.59755,1.59755,1.59755,39600000.0
2008-09-22 08:05:00,1.59755,1.59755,1.5972,1.59745,147200000.0
2008-09-22 08:06:00,1.59745,1.59745,1.59735,1.5974,34600000.0
2008-09-22 08:07:00,1.5974,1.59815,1.5974,1.598,222000000.0
2008-09-22 08:08:00,1.5981,1.5987,1.598,1.5984,1095400008.0
2008-09-22 08:09:00,1.5984,1.5985,1.59745,1.5977,1564900010.0
2008-09-22 08:10:00,1.5977,1.598,1.5977,1.598,88100000.0
2008-09-22 08:11:00,1.598,1.598,1.59765,1.5977,546900011.0
2008-09-22 08:12:00,1.5977,1.5977,1.597,1.5972,374800005.0
2008-09-22 08:13:00,1.5972,1.5972,1.59695,1.5971,324600000.0
2008-09-22 08:14:00,1.5971,1.59735,1.59705,1.5972,435099998.0
2008-09-22 08:15:00,1.5972,1.5972,1.5971,1.5972,434900000.0
2008-09-22 08:16:00,1.5972,1.59735,1.5972,1.5972,416200000.0
2008-09-22 08:17:00,1.5972,1.5973,1.5972,1.5972,259800002.0
2008-09-22 08:18:00,1.5972,1.5972,1.5972,1.5972,135200000.0
2008-09-22 08:19:00,1.5972,1.59725,1.5971,1.5972,344300000.0
2008-09-22 08:20:00,1.5972,1.59745,1.5972,1.5972,301700000.0
2008-09-22 08:21:00,1.5972,1.5972,1.59665,1.5972,375099997.0
2008-09-22 08:22:00,1.5972,1.5972,1.5967,1.5972,585200000.0
2008-09-22 08:23:00,1.5972,1.5975,1.5972,1.5975,218200000.0
2008-09-22 08:24:00,1.5975,1.5975,1.597,1.5971,904100027.0
2008-09-22 08:25:00,1.5972,1.5974,1.5968,1.597,215400000.0
2008-09-22 08:26:00,1.5969,1.5974,1.5969,1.59725,215400000.0
2008-09-22 08:27:00,1.5973,1.5976,1.5969,1.59715,1040499996.0
2008-09-22 08:28:00,1.5971,1.59715,1.59675,1.59685,457499997.0
2008-09-22 08:29:00,1.59695,1.5974,1.59695,1.5972,447500006.0
2008-09-22 08:30:00,1.59715,1.5975,1.5971,1.5975,397500011.0
2008-09-22 08:31:00,1.5975,1.5975,1.5975,1.5975,25900000.0
2008-09-22 08:32:00,1.59765,1.59765,1.5976,1.5976,21300000.0
2008-09-22 08:33:00,1.5976,1.59785,1.5976,1.59785,81200000.0
2008-09-22 08:34:00,1.5979,1.5983,1.5979,1.5983,173000000.0
2008-09-22 08:35:00,1.5983,1.5983,1.59775,1.59775,212700000.0
2008-09-22 08:36:00,1.5977,1.5982,1.59755,1.59795,600400002.0
2008-09-22 08:37:00,1.598,1.59815,1.5978,1.598,481200002.0
2008-09-22 08:38:00,1.59805,1.5986,1.59795,1.5983,279200000.0
2008-09-22 08:39:00,1.5984,1.5984,1.5981,1.5982,2108100030.0
2008-09-22 08:40:00,1.5981,1.5984,1.5981,1.5983,2108100030.0
2008-09-22 08:41:00,1.5983,1.5984,1.5981,1.5984,155400000.0
2008-09-22 08:42:00,1.5984,1.5985,1.5982,1.5982,293000000.0
2008-09-22 08:43:00,1.5982,1.59825,1.5981,1.5982,271200000.0
2008-09-22 08:44:00,1.5982,1.59825,1.5981,1.5981,677700008.0
2008-09-22 08:45:00,1.59815,1.5984,1.598,1.5981,313700000.0
2008-09-22 08:46:00,1.5981,1.5984,1.598,1.5982,271600000.0
2008-09-22 08:47:00,1.5982,1.5984,1.5982,1.5984,125300000.0
2008-09-22 08:48:00,1.59845,1.59865,1.59835,1.59835,161100000.0
2008-09-22 08:49:00,1.5984,1.5985,1.5982,1.5983,377700000.0
2008-09-22 08:50:00,1.5983,1.5987,1.59825,1.59855,728899998.0
2008-09-22 08:51:00,1.59855,1.5991,1.59835,1.5987,644200002.0
2008-09-22 08:52:00,1.5987,1.5992,1.5984,1.59865,677600003.0
2008-09-22 08:53:00,1.59865,1.5988,1.5983,1.5984,1280200012.0
2008-09-22 08:54:00,1.59825,1.5983,1.59765,1.598,1485600013.0
2008-09-22 08:55:00,1.5979,1.5982,1.59775,1.5982,471900000.0
2008-09-22 08:56:00,1.5982,1.5986,1.598,1.598,661900002.0
2008-09-22 08:57:00,1.598,1.5982,1.598,1.5981,251900001.0
2008-09-22 08:58:00,1.59815,1.5983,1.59775,1.59785,793999992.0
2008-09-22 08:59:00,1.5979,1.5981,1.5976,1.5978,686600000.0
2008-09-22 09:00:00,1.5978,1.59815,1.5977,1.59805,240100000.0
2008-09-22 09:01:00,1.59805,1.59805,1.5977,1.5977,467500000.0
2008-09-22 09:02:00,1.5977,1.598,1.5977,1.598,885300008.0
2008-09-22 09:03:00,1.5981,1.5981,1.5978,1.5978,1331899996.0
2008-09-22 09:04:00,1.5978,1.5978,1.5977,1.5977,1834900002.0
2008-09-22 09:05:00,1.5977,1.5978,1.59755,1.5976,1707800000.0
2008-09-22 09:06:00,1.5976,1.5977,1.5976,1.5976,979799989.0
2008-09-22 09:07:00,1.5976,1.59775,1.5976,1.5977,187900000.0
2008-09-22 09:08:00,1.5977,1.5977,1.5975,1.5976,501899994.0
2008-09-22 09:09:00,1.5976,1.59775,1.59745,1.5976,1117299989.0
2008-09-22 09:10:00,1.5976,1.5978,1.5976,1.5977,902499998.0
2008-09-22 09:11:00,1.5977,1.5977,1.59725,1.59745,960199992.0
2008-09-22 09:12:00,1.59745,1.5975,1.5973,1.59745,303399997.0
2008-09-22 09:13:00,1.5975,1.59755,1.59735,1.59745,91600000.0
2008-09-22 09:14:00,1.59745,1.5975,1.5969,1.59695,297800000.0
2008-09-22 09:15:00,1.597,1.5971,1.5969,1.5969,73200000.0
2008-09-22 09:16:00,1.5969,1.597,1.59685,1.5969,321800000.0
2008-09-22 09:17:00,1.5969,1.5972,1.5969,1.5969,194400000.0
2008-09-22 09:18:00,1.5969,1.597,1.5968,1.5968,426700000.0
2008-09-22 09:19:00,1.5968,1.5971,1.5964,1.5971,718600000.0
2008-09-22 09:20:00,1.5972,1.59725,1.597,1.59725,118600000.0
2008-09-22 09:21:00,1.59725,1.5976,1.5971,1.5971,213200000.0
2008-09-22 09:22:00,1.59705,1.5972,1.59705,1.5971,159000000.0
2008-09-22 09:23:00,1.5971,1.5971,1.5969,1.5971,226000000.0
2008-09-22 09:24:00,1.5971,1.5972,1.597,1.597,279700000.0
2008-09-22 09:25:00,1.597,1.597,1.59695,1.597,215900000.0
2008-09-22 09:26:00,1.597,1.59725,1.5968,1.597,259500000.0
2008-09-22 09:27:00,1.597,1.59715,1.5969,1.597,163400000.0
2008-09-22 09:28:00,1.597,1.59745,1.59695,1.59735,268700000.0
2008-09-22 09:29:00,1.5974,1.5979,1.5974,1.59785,527500000.0
2008-09-22 09:30:00,1.5978,1.5982,1.5978,1.5981,440300000.0
2008-09-22 09:31:00,1.59825,1.5983,1.598,1.598,879900000.0
2008-09-22 09:32:00,1.598,1.598,1.59705,1.5976,1266199998.0
2008-09-22 09:33:00,1.59755,1.59795,1.5974,1.59765,339000000.0
2008-09-22 09:34:00,1.5978,1.59805,1.5976,1.59785,356200000.0
2008-09-22 09:35:00,1.5978,1.59845,1.5978,1.5983,377200000.0
2008-09-22 09:36:00,1.5983,1.59865,1.59775,1.598,486500000.0
2008-09-22 09:37:00,1.598,1.598,1.5976,1.59775,434000000.0
2008-09-22 09:38:00,1.5978,1.598,1.5978,1.5979,1000400024.0
2008-09-22 09:39:00,1.5979,1.598,1.59735,1.59765,1366200011.0
2008-09-22 09:40:00,1.5976,1.59805,1.5975,1.598,740100000.0
2008-09-22 09:41:00,1.598,1.59835,1.59795,1.59815,324300000.0
2008-09-22 09:42:00,1.59815,1.5985,1.5981,1.5984,399800000.0
2008-09-22 09:43:00,1.59845,1.5985,1.5981,1.59835,776700013.0
2008-09-22 09:44:00,1.5983,1.5984,1.5981,1.5983,851000000.0
2008-09-22 09:45:00,1.59825,1.5985,1.5981,1.59835,605400004.0
2008-09-22 09:46:00,1.59835,1.5987,1.5982,1.5985,406200000.0
2008-09-22 09:47:00,1.5985,1.5991,1.5985,1.59895,419500000.0
2008-09-22 09:48:00,1.59885,1.5989,1.59855,1.5987,965600005.0
2008-09-22 09:49:00,1.5987,1.5988,1.5987,1.5988,299400000.0
2008-09-22 09:50:00,1.5988,1.5988,1.59865,1.5987,120900000.0
2008-09-22 09:51:00,1.5987,1.5988,1.5986,1.5986,309699997.0
2008-09-22 09:52:00,1.5986,1.5986,1.5983,1.5983,482099996.0
2008-09-22 09:53:00,1.5983,1.5983,1.598,1.59825,673900000.0
2008-09-22 09:54:00,1.5982,1.5983,1.5979,1.5979,519300004.0
2008-09-22 09:55:00,1.5979,1.5981,1.5977,1.59795,368700000.0
2008-09-22 09:56:00,1.59795,1.5984,1.59795,1.5983,549800000.0
2008-09-22 09:57:00,1.5983,1.5986,1.59795,1.598,236300000.0
2008-09-22 09:58:00,1.598,1.5981,1.5978,1.5981,435100000.0
2008-09-22 09:59:00,1.5981,1.59815,1.59785,1.59795,233200000.0
2008-09-22 10:00:00,1.5979,1.5983,1.59775,1.59815,573500000.0
2008-09-22 10:01:00,1.59815,1.5984,1.5979,1.59805,540700000.0
2008-09-22 10:02:00,1.5981,1.59815,1.59755,1.59775,536700000.0
2008-09-22 10:03:00,1.59775,1.59785,1.5974,1.59765,413900000.0
2008-09-22 10:04:00,1.59765,1.5979,1.5975,1.59785,261600000.0
2008-09-22 10:05:00,1.5978,1.598,1.59755,1.59795,240500000.0
2008-09-22 10:06:00,1.59795,1.598,1.5976,1.5976,372900000.0
2008-09-22 10:07:00,1.5976,1.5981,1.5976,1.59765,477700000.0
2008-09-22 10:08:00,1.5977,1.5984,1.5976,1.5983,451800000.0
2008-09-22 10:09:00,1.59835,1.59875,1.598,1.598,281800000.0
2008-09-22 10:10:00,1.598,1.5988,1.59795,1.5986,446800000.0
2008-09-22 10:11:00,1.59845,1.5987,1.5984,1.59865,381600002.0
2008-09-22 10:12:00,1.59865,1.5987,1.59795,1.5981,531000006.0
2008-09-22 10:13:00,1.5981,1.59845,1.5978,1.59805,839599989.0
2008-09-22 10:14:00,1.5981,1.5981,1.5976,1.5977,744099999.0
2008-09-22 10:15:00,1.5977,1.59815,1.59765,1.598,389100000.0
2008-09-22 10:16:00,1.598,1.5981,1.5978,1.598,301600000.0
2008-09-22 10:17:00,1.59795,1.5982,1.59785,1.5982,279900000.0
2008-09-22 10:18:00,1.59815,1.59875,1.59805,1.5986,260000000.0
2008-09-22 10:19:00,1.5986,1.5987,1.5981,1.59845,335100001.0
2008-09-22 10:20:00,1.5985,1.5986,1.5983,1.5983,312000000.0
2008-09-22 10:21:00,1.59835,1.59855,1.598,1.59825,500500001.0
2008-09-22 10:22:00,1.5982,1.59835,1.598,1.5981,1467200005.0
2008-09-22 10:23:00,1.5981,1.59825,1.59805,1.5981,468800000.0
2008-09-22 10:24:00,1.59815,1.5983,1.5981,1.5983,274000000.0
2008-09-22 10:25:00,1.5983,1.59835,1.5981,1.5981,371000000.0
2008-09-22 10:26:00,1.5981,1.5983,1.5981,1.5982,359900000.0
2008-09-22 10:27:00,1.5982,1.5983,1.59815,1.5983,392300000.0
2008-09-22 10:28:00,1.5982,1.59835,1.5982,1.59835,251100000.0
2008-09-22 10:29:00,1.59835,1.59835,1.5982,1.5983,278000000.0
2008-09-22 10:30:00,1.5983,1.5983,1.59805,1.5981,259500000.0
2008-09-22 10:31:00,1.5981,1.59885,1.5981,1.5987,368300000.0
2008-09-22 10:32:00,1.5987,1.5988,1.5986,1.59875,225600000.0
2008-09-22 10:33:00,1.59875,1.5988,1.5986,1.5986,295900000.0
2008-09-22 10:34:00,1.5986,1.59875,1.59855,1.5987,175300000.0
2008-09-22 10:35:00,1.5987,1.5989,1.5986,1.5989,154300000.0
2008-09-22 10:36:00,1.5989,1.5993,1.5989,1.5993,222900000.0
2008-09-22 10:37:00,1.5993,1.5996,1.5992,1.5994,373000000.0
2008-09-22 10:38:00,1.5993,1.5994,1.5988,1.5992,273700000.0
2008-09-22 10:39:00,1.5992,1.5992,1.59855,1.59875,212900000.0
2008-09-22 10:40:00,1.59875,1.59895,1.59865,1.59865,128300000.0
2008-09-22 10:41:00,1.59865,1.5987,1.5984,1.5984,179400000.0
2008-09-22 10:42:00,1.59845,1.5986,1.5984,1.5984,198400000.0
2008-09-22 10:43:00,1.5984,1.59845,1.59835,1.59835,209200000.0
2008-09-22 10:44:00,1.5983,1.59875,1.5983,1.59875,330300000.0
2008-09-22 10:45:00,1.5987,1.5989,1.5987,1.5988,497000000.0
2008-09-22 10:46:00,1.5988,1.5988,1.59865,1.59865,340700000.0
2008-09-22 10:47:00,1.59865,1.59865,1.59785,1.5979,2010099968.0
2008-09-22 10:48:00,1.5979,1.598,1.5977,1.5979,314000000.0
2008-09-22 10:49:00,1.598,1.5981,1.5978,1.5979,307700000.0
2008-09-22 10:50:00,1.5979,1.5982,1.5978,1.5981,382200000.0
2008-09-22 10:51:00,1.5981,1.59835,1.5978,1.5978,547300003.0
2008-09-22 10:52:00,1.5981,1.5982,1.5977,1.5978,346700000.0
2008-09-22 10:53:00,1.5977,1.5981,1.5977,1.5981,346700000.0
2008-09-22 10:54:00,1.5981,1.5982,1.5979,1.5982,156500000.0
2008-09-22 10:55:00,1.5982,1.59865,1.5981,1.5986,354000000.0
2008-09-22 10:56:00,1.59865,1.59925,1.59855,1.59925,205200000.0
2008-09-22 10:57:00,1.59915,1.5993,1.59915,1.5992,143200000.0
2008-09-22 10:58:00,1.5992,1.5992,1.599,1.59905,277600000.0
2008-09-22 10:59:00,1.59905,1.5992,1.599,1.59905,103200000.0
2008-09-22 11:00:00,1.59905,1.5993,1.599,1.5991,174500000.0
2008-09-22 11:01:00,1.59915,1.5993,1.5991,1.5992,158900000.0
2008-09-22 11:02:00,1.5992,1.5992,1.599,1.59905,131700000.0
2008-09-22 11:03:00,1.59905,1.59915,1.59885,1.59915,204000000.0
2008-09-22 11:04:00,1.59915,1.5993,1.5991,1.5993,157400000.0
2008-09-22 11:05:00,1.59925,1.5994,1.599,1.59915,130100000.0
2008-09-22 11:06:00,1.5992,1.59925,1.59915,1.59925,60700000.0
2008-09-22 11:07:00,1.59925,1.59925,1.59915,1.59925,76200000.0
2008-09-22 11:08:00,1.59925,1.59925,1.5989,1.599,461200000.0
2008-09-22 11:09:00,1.599,1.59915,1.59885,1.599,448700000.0
2008-09-22 11:10:00,1.599,1.599,1.5984,1.59865,1221500016.0
2008-09-22 11:11:00,1.59865,1.5987,1.5983,1.59845,570900002.0
2008-09-22 11:12:00,1.59845,1.59855,1.59825,1.5984,288100000.0
2008-09-22 11:13:00,1.5984,1.59845,1.59785,1.598,472299992.0
2008-09-22 11:14:00,1.59795,1.59835,1.5979,1.598,1471099982.0
2008-09-22 11:15:00,1.598,1.5982,1.59785,1.5981,447100000.0
2008-09-22 11:16:00,1.5981,1.5982,1.598,1.59805,212600000.0
2008-09-22 11:17:00,1.59805,1.59835,1.59805,1.59835,254800000.0
2008-09-22 11:18:00,1.59835,1.59835,1.5981,1.5983,325000000.0
2008-09-22 11:19:00,1.59835,1.59845,1.59805,1.59805,632700001.0
2008-09-22 11:20:00,1.59805,1.59825,1.5979,1.5981,519099997.0
2008-09-22 11:21:00,1.5981,1.59815,1.59805,1.59815,103300000.0
2008-09-22 11:22:00,1.59815,1.5984,1.59805,1.5983,183100000.0
2008-09-22 11:23:00,1.5983,1.5985,1.5981,1.5985,263900000.0
2008-09-22 11:24:00,1.59855,1.59855,1.59825,1.59835,161100000.0
2008-09-22 11:25:00,1.5984,1.5985,1.5981,1.5983,525000000.0
2008-09-22 11:26:00,1.59825,1.59885,1.59825,1.5988,319500000.0
2008-09-22 11:27:00,1.59885,1.59885,1.5985,1.59865,704299999.0
2008-09-22 11:28:00,1.59865,1.59875,1.5984,1.59845,850900000.0
2008-09-22 11:29:00,1.5985,1.59885,1.5984,1.59875,896400005.0
2008-09-22 11:30:00,1.5988,1.59885,1.59865,1.59865,110900000.0
2008-09-22 11:31:00,1.59865,1.5987,1.5985,1.59865,299500000.0
2008-09-22 11:32:00,1.59865,1.5988,1.59865,1.5988,51900000.0
2008-09-22 11:33:00,1.5988,1.5988,1.59855,1.5986,71400000.0
2008-09-22 11:34:00,1.5986,1.59885,1.59855,1.59855,324100000.0
2008-09-22 11:35:00,1.5986,1.59865,1.59855,1.59855,145300000.0
2008-09-22 11:36:00,1.59855,1.5988,1.59845,1.5985,516199996.0
2008-09-22 11:37:00,1.5984,1.5987,1.59835,1.59855,331800004.0
2008-09-22 11:38:00,1.59855,1.59865,1.5984,1.5984,351100000.0
2008-09-22 11:39:00,1.5984,1.5987,1.59835,1.5986,462300000.0
2008-09-22 11:40:00,1.5986,1.5988,1.59835,1.59855,200700000.0
2008-09-22 11:41:00,1.59855,1.59865,1.5984,1.5986,375000000.0
2008-09-22 11:42:00,1.5985,1.5987,1.5985,1.5987,336300000.0
2008-09-22 11:43:00,1.5987,1.5988,1.5986,1.5988,247700000.0
2008-09-22 11:44:00,1.5988,1.599,1.5984,1.59855,331200000.0
2008-09-22 11:45:00,1.59855,1.5987,1.5984,1.59855,204800000.0
2008-09-22 11:46:00,1.59855,1.5987,1.5984,1.59845,352600000.0
2008-09-22 11:47:00,1.59845,1.59875,1.59825,1.59875,372400000.0
2008-09-22 11:48:00,1.59875,1.599,1.5984,1.59855,539200000.0
2008-09-22 11:49:00,1.5987,1.5989,1.59845,1.5987,225200000.0
2008-09-22 11:50:00,1.59875,1.59895,1.5984,1.59885,376500000.0
2008-09-22 11:51:00,1.59885,1.599,1.5987,1.5989,178500000.0
2008-09-22 11:52:00,1.59895,1.59915,1.5989,1.599,226300000.0
2008-09-22 11:53:00,1.599,1.599,1.5986,1.59885,925899996.0
2008-09-22 11:54:00,1.59885,1.59885,1.5985,1.59885,163600000.0
2008-09-22 11:55:00,1.5989,1.5992,1.5988,1.5991,203900000.0
2008-09-22 11:56:00,1.5991,1.5992,1.59905,1.5991,83400000.0
2008-09-22 11:57:00,1.5991,1.5992,1.59895,1.59915,181600000.0
2008-09-22 11:58:00,1.5991,1.5991,1.59855,1.5986,232300000.0
2008-09-22 11:59:00,1.5986,1.5987,1.5982,1.5982,171100000.0
2008-09-22 12:00:00,1.59815,1.59825,1.5979,1.598,389200000.0
2008-09-22 12:01:00,1.59805,1.59805,1.59765,1.5977,391500000.0
2008-09-22 12:02:00,1.59765,1.5977,1.59745,1.5976,437200000.0
2008-09-22 12:03:00,1.5976,1.598,1.5976,1.5979,274900000.0
2008-09-22 12:04:00,1.5979,1.5979,1.5975,1.5975,517200000.0
2008-09-22 12:05:00,1.5975,1.59765,1.5975,1.59755,334700000.0
2008-09-22 12:06:00,1.59755,1.5978,1.5974,1.5978,356200000.0
2008-09-22 12:07:00,1.5978,1.5979,1.5977,1.5979,141500000.0
2008-09-22 12:08:00,1.5979,1.59795,1.5976,1.5976,160200000.0
2008-09-22 12:09:00,1.59755,1.5977,1.59745,1.5977,442800000.0
2008-09-22 12:10:00,1.5977,1.5979,1.59765,1.5977,302700000.0
2008-09-22 12:11:00,1.5977,1.5979,1.5976,1.59775,466000000.0
2008-09-22 12:12:00,1.59775,1.59795,1.59765,1.59775,386200000.0
2008-09-22 12:13:00,1.59775,1.5979,1.5977,1.59785,344500000.0
2008-09-22 12:14:00,1.59785,1.598,1.5975,1.5976,294500000.0
2008-09-22 12:15:00,1.5976,1.5976,1.5974,1.5974,281900000.0
2008-09-22 12:16:00,1.59735,1.59755,1.59725,1.5974,429300000.0
2008-09-22 12:17:00,1.5974,1.59745,1.5972,1.5974,270000000.0
2008-09-22 12:18:00,1.59745,1.59745,1.59675,1.59705,178400000.0
2008-09-22 12:19:00,1.59705,1.5973,1.59695,1.5971,304000000.0
2008-09-22 12:20:00,1.5972,1.59735,1.59715,1.59735,177000000.0
2008-09-22 12:21:00,1.59735,1.5978,1.59725,1.59775,255400000.0
2008-09-22 12:22:00,1.59775,1.5983,1.5977,1.5982,475200000.0
2008-09-22 12:23:00,1.5983,1.5983,1.5979,1.59805,330500000.0
2008-09-22 12:24:00,1.59805,1.59815,1.59795,1.598,354800000.0
2008-09-22 12:25:00,1.598,1.598,1.5975,1.5977,405300000.0
2008-09-22 12:26:00,1.5976,1.59805,1.5975,1.5976,613600000.0
2008-09-22 12:27:00,1.5976,1.5977,1.5974,1.5976,320200000.0
2008-09-22 12:28:00,1.5976,1.59795,1.5976,1.5979,209300000.0
2008-09-22 12:29:00,1.5979,1.59795,1.59775,1.59795,232900000.0
2008-09-22 12:30:00,1.598,1.5982,1.5979,1.598,414900000.0
2008-09-22 12:31:00,1.598,1.5981,1.59785,1.59805,351000000.0
2008-09-22 12:32:00,1.59805,1.59835,1.59795,1.5981,194300000.0
2008-09-22 12:33:00,1.5981,1.5983,1.59805,1.5982,175600000.0
2008-09-22 12:34:00,1.59815,1.5982,1.598,1.59805,336700000.0
2008-09-22 12:35:00,1.5981,1.59815,1.598,1.59805,134100000.0
2008-09-22 12:36:00,1.5981,1.5982,1.598,1.59805,270000000.0
2008-09-22 12:37:00,1.5981,1.59825,1.598,1.59825,313800000.0
2008-09-22 12:38:00,1.59825,1.59865,1.59825,1.5985,317200000.0
2008-09-22 12:39:00,1.5985,1.59855,1.5983,1.59835,241600000.0
2008-09-22 12:40:00,1.5983,1.5983,1.59795,1.59795,264200000.0
2008-09-22 12:41:00,1.59795,1.598,1.5978,1.5978,288700000.0
2008-09-22 12:42:00,1.59785,1.5985,1.5977,1.59845,394100000.0
2008-09-22 12:43:00,1.5984,1.59865,1.5981,1.5984,379200000.0
2008-09-22 12:44:00,1.5984,1.5984,1.5982,1.5982,323200005.0
2008-09-22 12:45:00,1.5982,1.5983,1.5981,1.59825,437400000.0
2008-09-22 12:46:00,1.5982,1.5983,1.5981,1.59825,324700000.0
2008-09-22 12:47:00,1.59825,1.59845,1.5981,1.5983,600500000.0
2008-09-22 12:48:00,1.5983,1.5983,1.5981,1.5982,441700000.0
2008-09-22 12:49:00,1.5981,1.59845,1.598,1.59825,546700000.0
2008-09-22 12:50:00,1.5982,1.5983,1.59805,1.5982,421000000.0
2008-09-22 12:51:00,1.5982,1.5984,1.59785,1.5981,476900000.0
2008-09-22 12:52:00,1.5981,1.5982,1.5979,1.59815,243600000.0
2008-09-22 12:53:00,1.59815,1.5984,1.59805,1.5981,334400000.0
2008-09-22 12:54:00,1.59815,1.5982,1.59785,1.59795,505600000.0
2008-09-22 12:55:00,1.59795,1.59795,1.59765,1.5978,228500000.0
2008-09-22 12:56:00,1.59785,1.59825,1.59775,1.5982,252000000.0
2008-09-22 12:57:00,1.5982,1.5983,1.598,1.59815,440800000.0
2008-09-22 12:58:00,1.59815,1.5983,1.598,1.598,312600000.0
2008-09-22 12:59:00,1.59805,1.59825,1.59785,1.5981,193800000.0
2008-09-22 13:00:00,1.5981,1.59815,1.59775,1.59775,305200000.0
2008-09-22 13:01:00,1.5978,1.59795,1.59765,1.59785,363700000.0
2008-09-22 13:02:00,1.59785,1.5979,1.5977,1.5979,320000000.0
2008-09-22 13:03:00,1.5979,1.598,1.59775,1.59795,158200000.0
2008-09-22 13:04:00,1.59795,1.598,1.59785,1.59795,107400000.0
2008-09-22 13:05:00,1.59785,1.59795,1.59775,1.5978,186500000.0
2008-09-22 13:06:00,1.5978,1.598,1.59775,1.59795,477400000.0
2008-09-22 13:07:00,1.59795,1.598,1.5979,1.59795,218600000.0
2008-09-22 13:08:00,1.5979,1.59825,1.5979,1.59825,314300000.0
2008-09-22 13:09:00,1.59825,1.5985,1.59815,1.5985,210200000.0
2008-09-22 13:10:00,1.59855,1.59865,1.59845,1.59865,184700000.0
2008-09-22 13:11:00,1.5986,1.59875,1.5985,1.5987,266200000.0
2008-09-22 13:12:00,1.59865,1.5987,1.5983,1.59845,389400000.0
2008-09-22 13:13:00,1.59835,1.5985,1.5983,1.5984,339000000.0
2008-09-22 13:14:00,1.5984,1.59875,1.5984,1.59865,438500000.0
2008-09-22 13:15:00,1.59865,1.5987,1.5984,1.5986,308800000.0
2008-09-22 13:16:00,1.59865,1.59905,1.59865,1.59885,307900000.0
2008-09-22 13:17:00,1.59885,1.5989,1.59865,1.59885,203200000.0
2008-09-22 13:18:00,1.5989,1.5989,1.5986,1.5987,180700000.0
2008-09-22 13:19:00,1.59875,1.59895,1.59865,1.5989,230400000.0
2008-09-22 13:20:00,1.5989,1.599,1.5987,1.59875,155000000.0
2008-09-22 13:21:00,1.59875,1.5988,1.5986,1.5987,183900000.0
2008-09-22 13:22:00,1.5987,1.59885,1.59865,1.5987,177100000.0
2008-09-22 13:23:00,1.5987,1.5988,1.59855,1.59855,331500000.0
2008-09-22 13:24:00,1.5986,1.59875,1.5985,1.59865,533600000.0
2008-09-22 13:25:00,1.5987,1.59875,1.59845,1.59855,215200000.0
2008-09-22 13:26:00,1.59855,1.5988,1.5985,1.59875,147600000.0
2008-09-22 13:27:00,1.5987,1.5989,1.59855,1.5989,268700000.0
2008-09-22 13:28:00,1.5989,1.5989,1.5988,1.5988,378900000.0
2008-09-22 13:29:00,1.5988,1.59915,1.59875,1.59905,450200000.0
2008-09-22 13:30:00,1.59905,1.59905,1.5987,1.59875,290000000.0
2008-09-22 13:31:00,1.59875,1.59885,1.59845,1.59865,380900000.0
2008-09-22 13:32:00,1.5987,1.59885,1.59845,1.5985,290400000.0
2008-09-22 13:33:00,1.5985,1.59855,1.5984,1.5985,303700000.0
2008-09-22 13:34:00,1.5985,1.59875,1.5985,1.5985,405100000.0
2008-09-22 13:35:00,1.5985,1.5985,1.5984,1.5984,315600000.0
2008-09-22 13:36:00,1.5984,1.5985,1.5984,1.5984,277100000.0
2008-09-22 13:37:00,1.5984,1.59845,1.5984,1.5984,228200000.0
2008-09-22 13:38:00,1.5984,1.59845,1.5983,1.5983,291400000.0
2008-09-22 13:39:00,1.5983,1.5985,1.5983,1.59835,350600000.0
2008-09-22 13:40:00,1.5984,1.59865,1.59835,1.5986,384800000.0
2008-09-22 13:41:00,1.5986,1.5987,1.59855,1.5986,232300000.0
2008-09-22 13:42:00,1.5986,1.59885,1.5986,1.59885,168100000.0
2008-09-22 13:43:00,1.5989,1.599,1.5987,1.59895,255100000.0
2008-09-22 13:44:00,1.59895,1.59895,1.5987,1.5987,186300000.0
2008-09-22 13:45:00,1.5987,1.5987,1.5985,1.5986,208900000.0
2008-09-22 13:46:00,1.5985,1.59865,1.59845,1.59865,355400000.0
2008-09-22 13:47:00,1.59865,1.59865,1.5984,1.5985,409000000.0
2008-09-22 13:48:00,1.5986,1.59875,1.5985,1.5987,280500000.0
2008-09-22 13:49:00,1.5987,1.5992,1.5987,1.599,414200000.0
2008-09-22 13:50:00,1.59885,1.59895,1.59865,1.59875,255200000.0
2008-09-22 13:51:00,1.5987,1.5987,1.5985,1.59855,293200000.0
2008-09-22 13:52:00,1.59855,1.5986,1.59845,1.59855,388900000.0
2008-09-22 13:53:00,1.5986,1.5987,1.5984,1.5985,383800000.0
2008-09-22 13:54:00,1.5985,1.5985,1.59835,1.59845,318800000.0
2008-09-22 13:55:00,1.5985,1.5985,1.5984,1.5985,230500000.0
2008-09-22 13:56:00,1.5985,1.59855,1.5985,1.5985,259800000.0
2008-09-22 13:57:00,1.5985,1.5985,1.59825,1.5983,122500000.0
2008-09-22 13:58:00,1.5983,1.5984,1.5983,1.5983,195500000.0
2008-09-22 13:59:00,1.5983,1.5983,1.59775,1.5979,380800000.0
2008-09-22 14:00:00,1.5979,1.5979,1.5975,1.5977,336400000.0
2008-09-22 14:01:00,1.5977,1.598,1.5976,1.5977,348100000.0
2008-09-22 14:02:00,1.5977,1.5981,1.59765,1.598,216900000.0
2008-09-22 14:03:00,1.598,1.598,1.5979,1.598,154900000.0
2008-09-22 14:04:00,1.598,1.5983,1.59795,1.5981,251100000.0
2008-09-22 14:05:00,1.5981,1.5985,1.5981,1.5984,320000000.0
2008-09-22 14:06:00,1.5984,1.5986,1.5983,1.5984,209800000.0
2008-09-22 14:07:00,1.5984,1.5986,1.59825,1.59855,368700000.0
2008-09-22 14:08:00,1.59855,1.5987,1.59845,1.5985,340600000.0
2008-09-22 14:09:00,1.59845,1.5985,1.5983,1.59835,255500000.0
2008-09-22 14:10:00,1.59845,1.5988,1.59845,1.5988,328400000.0
2008-09-22 14:11:00,1.5988,1.5988,1.5984,1.59855,318000000.0
2008-09-22 14:12:00,1.59855,1.5987,1.59825,1.59855,377600000.0
2008-09-22 14:13:00,1.5985,1.59885,1.5985,1.5988,250000000.0
2008-09-22 14:14:00,1.59885,1.599,1.59875,1.5988,561900000.0
2008-09-22 14:15:00,1.5988,1.59895,1.5988,1.59895,450100000.0
2008-09-22 14:16:00,1.59895,1.599,1.5985,1.5985,323500000.0
2008-09-22 14:17:00,1.59855,1.59855,1.59835,1.5985,257700000.0
2008-09-22 14:18:00,1.5985,1.5986,1.59845,1.5986,327800000.0
2008-09-22 14:19:00,1.5986,1.5987,1.5985,1.59865,291400000.0
2008-09-22 14:20:00,1.59865,1.59865,1.59835,1.5984,323700000.0
2008-09-22 14:21:00,1.5984,1.59865,1.5984,1.5986,223800000.0
2008-09-22 14:22:00,1.59855,1.59885,1.5985,1.59875,271300000.0
2008-09-22 14:23:00,1.5988,1.5996,1.5988,1.5995,443700000.0
2008-09-22 14:24:00,1.5995,1.59985,1.5995,1.5996,528400000.0
2008-09-22 14:25:00,1.59955,1.6002,1.59955,1.6001,472600000.0
2008-09-22 14:26:00,1.60015,1.60015,1.59955,1.5996,384100000.0
2008-09-22 14:27:00,1.5996,1.59965,1.599,1.599,540100000.0
2008-09-22 14:28:00,1.599,1.5995,1.599,1.5993,458300000.0
2008-09-22 14:29:00,1.59935,1.59955,1.59905,1.5991,663300000.0
2008-09-22 14:30:00,1.5991,1.59935,1.59895,1.59935,529500000.0
2008-09-22 14:31:00,1.5994,1.5995,1.59915,1.5994,636700000.0
2008-09-22 14:32:00,1.5994,1.5995,1.5991,1.5992,441200000.0
2008-09-22 14:33:00,1.5992,1.5997,1.5992,1.5996,493200000.0
2008-09-22 14:34:00,1.5996,1.5998,1.59925,1.5994,605600000.0
2008-09-22 14:35:00,1.5994,1.59955,1.5991,1.59915,446800000.0
2008-09-22 14:36:00,1.59915,1.5993,1.599,1.5992,347400000.0
2008-09-22 14:37:00,1.5992,1.5993,1.59895,1.599,457400000.0
2008-09-22 14:38:00,1.599,1.5992,1.5989,1.5991,303400000.0
2008-09-22 14:39:00,1.59915,1.59955,1.599,1.59935,483200000.0
2008-09-22 14:40:00,1.59935,1.5998,1.5993,1.5996,450900000.0
2008-09-22 14:41:00,1.5996,1.59975,1.5995,1.5995,439800000.0
2008-09-22 14:42:00,1.5995,1.60005,1.5995,1.5999,482200000.0
2008-09-22 14:43:00,1.6,1.60055,1.59985,1.6003,520500000.0
2008-09-22 14:44:00,1.6003,1.6009,1.6003,1.6008,486300000.0
2008-09-22 14:45:00,1.6008,1.6009,1.60035,1.6005,402100000.0
2008-09-22 14:46:00,1.60045,1.6005,1.6002,1.6003,360400000.0
2008-09-22 14:47:00,1.6003,1.6005,1.60015,1.6002,319600000.0
2008-09-22 14:48:00,1.6002,1.6006,1.6001,1.6006,346700000.0
2008-09-22 14:49:00,1.6006,1.6009,1.6004,1.6004,460200000.0
2008-09-22 14:50:00,1.6004,1.6005,1.6003,1.6004,378500000.0
2008-09-22 14:51:00,1.6004,1.6005,1.6003,1.6004,360400000.0
2008-09-22 14:52:00,1.6003,1.6005,1.60025,1.6004,65300000.0
2008-09-22 14:53:00,1.6004,1.6005,1.60035,1.60035,157500000.0
2008-09-22 14:54:00,1.60035,1.6005,1.60015,1.60015,253000000.0
2008-09-22 14:55:00,1.60015,1.60015,1.5997,1.5997,323800000.0
2008-09-22 14:56:00,1.5997,1.5998,1.5997,1.5997,78200000.0
2008-09-22 14:57:00,1.5997,1.5997,1.5994,1.5995,328000000.0
2008-09-22 14:58:00,1.5996,1.5997,1.5995,1.5997,315800000.0
2008-09-22 14:59:00,1.59965,1.5999,1.5994,1.5998,380100000.0
2008-09-22 15:00:00,1.5998,1.6008,1.5998,1.60045,506200000.0
2008-09-22 15:01:00,1.6005,1.60065,1.59985,1.6,492600000.0
2008-09-22 15:02:00,1.6,1.60055,1.6,1.6005,414100000.0
2008-09-22 15:03:00,1.6005,1.60065,1.6004,1.6006,326500000.0
2008-09-22 15:04:00,1.60075,1.60125,1.60055,1.6011,423800000.0
2008-09-22 15:05:00,1.6011,1.6015,1.60105,1.6014,506000000.0
2008-09-22 15:06:00,1.6014,1.6019,1.6014,1.60175,657000000.0
2008-09-22 15:07:00,1.6017,1.6018,1.60155,1.60165,370500000.0
2008-09-22 15:08:00,1.6016,1.60175,1.60155,1.60155,357200000.0
2008-09-22 15:09:00,1.60155,1.6017,1.60135,1.6017,369100000.0
2008-09-22 15:10:00,1.60165,1.60165,1.60135,1.6014,160300000.0
2008-09-22 15:11:00,1.6014,1.6016,1.60125,1.6013,377000000.0
2008-09-22 15:12:00,1.6013,1.6014,1.60105,1.6013,179500000.0
2008-09-22 15:13:00,1.6013,1.6013,1.60105,1.6011,517600000.0
2008-09-22 15:14:00,1.60115,1.6015,1.6011,1.60145,460200000.0
2008-09-22 15:15:00,1.6015,1.60195,1.6015,1.6017,519400000.0
2008-09-22 15:16:00,1.6017,1.6019,1.60165,1.6018,347700000.0
2008-09-22 15:17:00,1.6018,1.60215,1.6018,1.6019,460400000.0
2008-09-22 15:18:00,1.6019,1.6021,1.60185,1.602,529400000.0
2008-09-22 15:19:00,1.602,1.60205,1.60185,1.60185,318300000.0
2008-09-22 15:20:00,1.6019,1.6019,1.60165,1.6017,366500000.0
2008-09-22 15:21:00,1.6016,1.6017,1.6015,1.6017,398500000.0
2008-09-22 15:22:00,1.60175,1.60205,1.6017,1.602,350500000.0
2008-09-22 15:23:00,1.602,1.60205,1.6017,1.6019,810800000.0
2008-09-22 15:24:00,1.6019,1.6022,1.6019,1.6021,610300000.0
2008-09-22 15:25:00,1.6021,1.6022,1.60185,1.602,601000000.0
2008-09-22 15:26:00,1.602,1.60205,1.6009,1.60115,647800000.0
2008-09-22 15:27:00,1.6012,1.60135,1.60095,1.60115,576100000.0
2008-09-22 15:28:00,1.60105,1.6013,1.60105,1.6013,413400000.0
2008-09-22 15:29:00,1.6013,1.60135,1.60105,1.60115,422100000.0
2008-09-22 15:30:00,1.6012,1.6014,1.60105,1.60125,464300000.0
2008-09-22 15:31:00,1.60125,1.60135,1.60095,1.60105,338100000.0
2008-09-22 15:32:00,1.6011,1.6013,1.601,1.6012,420000000.0
2008-09-22 15:33:00,1.60125,1.6014,1.6009,1.6011,312800000.0
2008-09-22 15:34:00,1.6011,1.6013,1.601,1.6011,530200000.0
2008-09-22 15:35:00,1.6011,1.60155,1.60105,1.6015,504400000.0
2008-09-22 15:36:00,1.6015,1.6015,1.601,1.6012,350800000.0
2008-09-22 15:37:00,1.6012,1.6015,1.60115,1.6014,505500000.0
2008-09-22 15:38:00,1.6014,1.6017,1.6011,1.6012,580200000.0
2008-09-22 15:39:00,1.6012,1.6013,1.6009,1.601,317900000.0
2008-09-22 15:40:00,1.601,1.6011,1.60075,1.6009,388400000.0
2008-09-22 15:41:00,1.60075,1.60085,1.60045,1.60045,540400000.0
2008-09-22 15:42:00,1.6005,1.6007,1.6001,1.6003,469075000.0
2008-09-22 15:43:00,1.6003,1.60065,1.6003,1.60045,357200000.0
2008-09-22 15:44:00,1.60045,1.60095,1.6004,1.6007,474400000.0
2008-09-22 15:45:00,1.6006,1.6007,1.6006,1.60065,461000000.0
2008-09-22 15:46:00,1.6007,1.6007,1.6004,1.6005,430300000.0
2008-09-22 15:47:00,1.6005,1.6008,1.6005,1.6007,327300000.0
2008-09-22 15:48:00,1.6007,1.6009,1.6007,1.6008,428100000.0
2008-09-22 15:49:00,1.6008,1.601,1.6007,1.6008,519100000.0
2008-09-22 15:50:00,1.6008,1.6008,1.6007,1.60075,539400000.0
2008-09-22 15:51:00,1.60075,1.60105,1.60075,1.6008,433200000.0
2008-09-22 15:52:00,1.6009,1.6011,1.6007,1.60075,482600000.0
2008-09-22 15:53:00,1.6008,1.601,1.60075,1.60095,259500000.0
2008-09-22 15:54:00,1.601,1.60115,1.60085,1.6009,439800000.0
2008-09-22 15:55:00,1.60095,1.6012,1.60085,1.601,384800000.0
2008-09-22 15:56:00,1.601,1.601,1.60065,1.6008,487500000.0
2008-09-22 15:57:00,1.6008,1.6009,1.60025,1.6003,338600000.0
2008-09-22 15:58:00,1.6003,1.6004,1.60015,1.6003,396400000.0
2008-09-22 15:59:00,1.60025,1.6004,1.5996,1.5999,498000000.0
2008-09-22 16:00:00,1.5999,1.6,1.5993,1.59935,391200000.0
2008-09-22 16:01:00,1.5995,1.5995,1.5987,1.599,347200000.0
2008-09-22 16:02:00,1.599,1.5991,1.59855,1.5989,502900000.0
2008-09-22 16:03:00,1.5989,1.5993,1.59865,1.5993,441600000.0
2008-09-22 16:04:00,1.5993,1.5995,1.5993,1.5994,330000000.0
2008-09-22 16:05:00,1.5994,1.5995,1.5992,1.5993,344900000.0
2008-09-22 16:06:00,1.5993,1.5993,1.5991,1.5991,234600000.0
2008-09-22 16:07:00,1.5991,1.5992,1.5989,1.5991,341800000.0
2008-09-22 16:08:00,1.5992,1.5994,1.599,1.5991,430200000.0
2008-09-22 16:09:00,1.5991,1.5994,1.5991,1.59925,244000000.0
2008-09-22 16:10:00,1.59925,1.5993,1.5991,1.59915,335500000.0
2008-09-22 16:11:00,1.59915,1.5995,1.5991,1.5994,335600000.0
2008-09-22 16:12:00,1.5994,1.59955,1.599,1.5991,474200000.0
2008-09-22 16:13:00,1.59905,1.5991,1.5989,1.5989,468700000.0
2008-09-22 16:14:00,1.59895,1.59915,1.59875,1.5989,369100000.0
2008-09-22 16:15:00,1.5989,1.599,1.59825,1.5983,402200000.0
2008-09-22 16:16:00,1.5983,1.5985,1.59825,1.5983,436100000.0
2008-09-22 16:17:00,1.5984,1.5984,1.59685,1.5969,628500000.0
2008-09-22 16:18:00,1.5969,1.5969,1.5952,1.5955,623100000.0
2008-09-22 16:19:00,1.59555,1.5964,1.59545,1.5962,454700000.0
2008-09-22 16:20:00,1.5962,1.59665,1.59605,1.59665,473800000.0
2008-09-22 16:21:00,1.59655,1.597,1.59655,1.5968,413100000.0
2008-09-22 16:22:00,1.5968,1.5971,1.5967,1.59695,399700000.0
2008-09-22 16:23:00,1.59695,1.59725,1.59685,1.59705,336400000.0
2008-09-22 16:24:00,1.5971,1.5975,1.5971,1.5975,533600000.0
2008-09-22 16:25:00,1.5975,1.59765,1.597,1.597,672900000.0
2008-09-22 16:26:00,1.597,1.597,1.5966,1.59685,591100000.0
2008-09-22 16:27:00,1.59685,1.59695,1.5966,1.5967,486900000.0
2008-09-22 16:28:00,1.5967,1.5968,1.5965,1.5967,491900000.0
2008-09-22 16:29:00,1.5967,1.597,1.59645,1.5968,705800000.0
2008-09-22 16:30:00,1.5968,1.5969,1.5966,1.5969,400500000.0
2008-09-22 16:31:00,1.5968,1.5969,1.59645,1.59655,570700000.0
2008-09-22 16:32:00,1.5966,1.5967,1.59645,1.5966,173700000.0
2008-09-22 16:33:00,1.5966,1.5969,1.5966,1.59675,260600000.0
2008-09-22 16:34:00,1.59675,1.597,1.5966,1.59675,341200000.0
2008-09-22 16:35:00,1.5968,1.597,1.5965,1.59655,484200000.0
2008-09-22 16:36:00,1.59655,1.5968,1.5965,1.5966,382100000.0
2008-09-22 16:37:00,1.5966,1.5968,1.5965,1.5967,247200000.0
2008-09-22 16:38:00,1.5967,1.5968,1.5962,1.5965,449200000.0
2008-09-22 16:39:00,1.5963,1.5966,1.5962,1.5963,430700000.0
2008-09-22 16:40:00,1.5962,1.5963,1.59585,1.596,593400000.0
2008-09-22 16:41:00,1.596,1.596,1.59535,1.5955,415400000.0
2008-09-22 16:42:00,1.5955,1.59585,1.59525,1.59585,541500000.0
2008-09-22 16:43:00,1.59595,1.5972,1.59595,1.5972,577500000.0
2008-09-22 16:44:00,1.5972,1.59765,1.5966,1.5968,611400000.0
2008-09-22 16:45:00,1.5968,1.5968,1.59565,1.5958,597300000.0
2008-09-22 16:46:00,1.5958,1.5959,1.5949,1.595,403500000.0
2008-09-22 16:47:00,1.59515,1.5952,1.59475,1.595,618500000.0
2008-09-22 16:48:00,1.5951,1.5951,1.59405,1.5942,513200000.0
2008-09-22 16:49:00,1.5943,1.5946,1.5938,1.5938,456100000.0
2008-09-22 16:50:00,1.5939,1.5942,1.59375,1.594,551100000.0
2008-09-22 16:51:00,1.5941,1.5941,1.59375,1.5939,446500000.0
2008-09-22 16:52:00,1.5939,1.5942,1.59375,1.5942,363400000.0
2008-09-22 16:53:00,1.5942,1.5942,1.59375,1.594,412000000.0
2008-09-22 16:54:00,1.594,1.5943,1.59395,1.5942,227900000.0
2008-09-22 16:55:00,1.5942,1.5945,1.59415,1.5943,415800000.0
2008-09-22 16:56:00,1.59435,1.5949,1.59435,1.59445,339300001.0
2008-09-22 16:57:00,1.5945,1.5948,1.59445,1.5947,326000000.0
2008-09-22 16:58:00,1.5946,1.5948,1.5944,1.5946,661800000.0
2008-09-22 16:59:00,1.5946,1.5946,1.59325,1.5936,451500000.0
2008-09-22 17:00:00,1.5936,1.5938,1.59325,1.59355,483400000.0
2008-09-22 17:01:00,1.59355,1.5938,1.59295,1.59295,626400001.0
2008-09-22 17:02:00,1.59305,1.59315,1.5928,1.593,389700000.0
2008-09-22 17:03:00,1.59295,1.59315,1.5929,1.593,380100000.0
2008-09-22 17:04:00,1.593,1.59355,1.593,1.5935,435000000.0
2008-09-22 17:05:00,1.5935,1.5935,1.59285,1.5931,347700000.0
2008-09-22 17:06:00,1.5931,1.5933,1.593,1.5932,343900000.0
2008-09-22 17:07:00,1.59315,1.5935,1.5928,1.5929,520900000.0
2008-09-22 17:08:00,1.5929,1.5934,1.5925,1.593,579200000.0
2008-09-22 17:09:00,1.5931,1.5933,1.593,1.59315,426600000.0
2008-09-22 17:10:00,1.5933,1.5935,1.59315,1.5933,446100000.0
2008-09-22 17:11:00,1.5933,1.59335,1.59295,1.593,386700000.0
2008-09-22 17:12:00,1.593,1.59335,1.593,1.5931,327700000.0
2008-09-22 17:13:00,1.5931,1.59315,1.59275,1.5928,444800000.0
2008-09-22 17:14:00,1.5928,1.5928,1.59245,1.5925,218000000.0
2008-09-22 17:15:00,1.5925,1.5926,1.59225,1.59235,460800000.0
2008-09-22 17:16:00,1.59235,1.5926,1.59215,1.5923,382000000.0
2008-09-22 17:17:00,1.5923,1.5925,1.5922,1.5924,424800000.0
2008-09-22 17:18:00,1.5924,1.5929,1.5924,1.59285,300000000.0
2008-09-22 17:19:00,1.59285,1.59285,1.5925,1.5926,251100000.0
2008-09-22 17:20:00,1.5926,1.5927,1.5924,1.5925,367800000.0
2008-09-22 17:21:00,1.59265,1.59265,1.59215,1.5922,454300000.0
2008-09-22 17:22:00,1.5922,1.5923,1.5918,1.5918,356800000.0
2008-09-22 17:23:00,1.5918,1.5922,1.5918,1.5922,228100000.0
2008-09-22 17:24:00,1.5922,1.59255,1.59195,1.5924,604100000.0
2008-09-22 17:25:00,1.5924,1.5927,1.59235,1.5926,629200000.0
2008-09-22 17:26:00,1.5925,1.5928,1.5924,1.59255,341700000.0
2008-09-22 17:27:00,1.59255,1.59265,1.59215,1.5926,457500000.0
2008-09-22 17:28:00,1.5926,1.5929,1.59255,1.5928,247500000.0
2008-09-22 17:29:00,1.5928,1.5932,1.5928,1.5928,411400000.0
2008-09-22 17:30:00,1.59285,1.5932,1.5928,1.5929,379400000.0
2008-09-22 17:31:00,1.5929,1.5933,1.5929,1.5932,384800000.0
2008-09-22 17:32:00,1.59315,1.5932,1.59285,1.5929,261800000.0
2008-09-22 17:33:00,1.5929,1.5929,1.5927,1.5927,284000000.0
2008-09-22 17:34:00,1.5927,1.5928,1.5926,1.5927,292000000.0
2008-09-22 17:35:00,1.5927,1.5927,1.59225,1.59225,306300000.0
2008-09-22 17:36:00,1.59225,1.59255,1.592,1.59255,493000000.0
2008-09-22 17:37:00,1.5925,1.5928,1.5922,1.59225,279800000.0
2008-09-22 17:38:00,1.59225,1.5924,1.59215,1.5923,218000000.0
2008-09-22 17:39:00,1.59235,1.5924,1.5919,1.592,411700000.0
2008-09-22 17:40:00,1.5921,1.5921,1.5912,1.5915,442200000.0
2008-09-22 17:41:00,1.5915,1.5916,1.5912,1.5912,456100000.0
2008-09-22 17:42:00,1.5912,1.5912,1.5909,1.5909,287600000.0
2008-09-22 17:43:00,1.59095,1.591,1.5909,1.591,230200000.0
2008-09-22 17:44:00,1.591,1.5912,1.5909,1.5909,318100000.0
2008-09-22 17:45:00,1.5909,1.5914,1.5909,1.5914,316900000.0
2008-09-22 17:46:00,1.5914,1.5916,1.591,1.5911,438500000.0
2008-09-22 17:47:00,1.5911,1.5912,1.59,1.5904,558700000.0
2008-09-22 17:48:00,1.5904,1.591,1.5904,1.5907,333000000.0
2008-09-22 17:49:00,1.5907,1.5908,1.59,1.5902,361500000.0
2008-09-22 17:50:00,1.5902,1.5905,1.59,1.59045,305000000.0
2008-09-22 17:51:00,1.59045,1.5906,1.59025,1.5905,293100000.0
2008-09-22 17:52:00,1.5905,1.5909,1.5905,1.5905,321400000.0
2008-09-22 17:53:00,1.5905,1.59115,1.5905,1.591,464700000.0
2008-09-22 17:54:00,1.591,1.5912,1.591,1.5912,327900000.0
2008-09-22 17:55:00,1.5912,1.5916,1.5912,1.59145,331900000.0
2008-09-22 17:56:00,1.59145,1.5921,1.5914,1.592,257200000.0
2008-09-22 17:57:00,1.592,1.5922,1.592,1.592,326000000.0
2008-09-22 17:58:00,1.592,1.5922,1.5918,1.5919,425600000.0
2008-09-22 17:59:00,1.5919,1.59205,1.5919,1.59205,431000000.0
2008-09-22 18:00:00,1.592,1.5923,1.59195,1.5922,256600000.0
2008-09-22 18:01:00,1.5922,1.5926,1.59215,1.59215,426100000.0
2008-09-22 18:02:00,1.59215,1.5922,1.59125,1.5913,280200000.0
2008-09-22 18:03:00,1.5913,1.5914,1.59115,1.5912,262500000.0
2008-09-22 18:04:00,1.59125,1.59155,1.5912,1.5914,301400000.0
2008-09-22 18:05:00,1.5914,1.5914,1.5912,1.5912,267000000.0
2008-09-22 18:06:00,1.5912,1.5913,1.59115,1.5912,150800000.0
2008-09-22 18:07:00,1.5912,1.5915,1.5912,1.5915,357700000.0
2008-09-22 18:08:00,1.5916,1.59195,1.59135,1.59155,236400000.0
2008-09-22 18:09:00,1.59155,1.5916,1.5914,1.5915,306500000.0
2008-09-22 18:10:00,1.5915,1.5915,1.5914,1.5914,161000000.0
2008-09-22 18:11:00,1.5914,1.5915,1.5914,1.5915,166200000.0
2008-09-22 18:12:00,1.5915,1.5915,1.5915,1.5915,20800000.0
2008-09-22 18:13:00,1.5915,1.5915,1.5913,1.59135,49200000.0
2008-09-22 18:14:00,1.59135,1.59145,1.5912,1.5912,203900000.0
2008-09-22 18:15:00,1.5911,1.5912,1.5911,1.5912,144100000.0
2008-09-22 18:16:00,1.5912,1.5912,1.59075,1.5909,238800000.0
2008-09-22 18:17:00,1.5909,1.591,1.59055,1.5907,285700000.0
2008-09-22 18:18:00,1.5907,1.5907,1.5901,1.5904,378600002.0
2008-09-22 18:19:00,1.5904,1.5906,1.59025,1.59055,197100000.0
2008-09-22 18:20:00,1.5905,1.59095,1.59035,1.5905,230400000.0
2008-09-22 18:21:00,1.5905,1.5911,1.5905,1.591,180000000.0
2008-09-22 18:22:00,1.591,1.59105,1.5909,1.591,102400000.0
2008-09-22 18:23:00,1.591,1.59105,1.5909,1.5909,159000000.0
2008-09-22 18:24:00,1.5909,1.5911,1.5909,1.5911,210000000.0
2008-09-22 18:25:00,1.59115,1.5914,1.5911,1.5912,279100000.0
2008-09-22 18:26:00,1.5912,1.5913,1.5909,1.591,489000003.0
2008-09-22 18:27:00,1.591,1.591,1.59075,1.59095,337200000.0
2008-09-22 18:28:00,1.5909,1.59105,1.5908,1.591,263400000.0
2008-09-22 18:29:00,1.59095,1.591,1.5905,1.5905,336900000.0
2008-09-22 18:30:00,1.5905,1.5905,1.5901,1.59045,486700000.0
2008-09-22 18:31:00,1.59045,1.5913,1.59045,1.5913,346700000.0
2008-09-22 18:32:00,1.5913,1.59145,1.59115,1.5914,250000000.0
2008-09-22 18:33:00,1.5914,1.59145,1.59135,1.59145,48400000.0
2008-09-22 18:34:00,1.59145,1.5915,1.591,1.591,185000000.0
2008-09-22 18:35:00,1.591,1.5913,1.591,1.5913,141700000.0
2008-09-22 18:36:00,1.5913,1.5917,1.5913,1.5917,205100000.0
2008-09-22 18:37:00,1.5917,1.5918,1.591,1.59115,342100000.0
2008-09-22 18:38:00,1.5911,1.5912,1.59075,1.5909,339400000.0
2008-09-22 18:39:00,1.59095,1.591,1.5907,1.5907,203000000.0
2008-09-22 18:40:00,1.5907,1.59115,1.5907,1.59115,95500000.0
2008-09-22 18:41:00,1.59115,1.59115,1.59095,1.59105,230000000.0
2008-09-22 18:42:00,1.5911,1.5913,1.59095,1.591,382500000.0
2008-09-22 18:43:00,1.591,1.5914,1.591,1.5913,532300000.0
2008-09-22 18:44:00,1.59135,1.59145,1.59005,1.5906,625100000.0
2008-09-22 18:45:00,1.5906,1.5911,1.59005,1.59105,514100000.0
2008-09-22 18:46:00,1.59105,1.59125,1.5909,1.591,322200000.0
2008-09-22 18:47:00,1.591,1.5911,1.59065,1.5909,336600000.0
2008-09-22 18:48:00,1.5909,1.5916,1.5909,1.5916,350200000.0
2008-09-22 18:49:00,1.59155,1.5919,1.591,1.591,497300000.0
2008-09-22 18:50:00,1.5909,1.5914,1.5904,1.5914,476600000.0
2008-09-22 18:51:00,1.5916,1.592,1.59105,1.59115,418500000.0
2008-09-22 18:52:00,1.59115,1.59135,1.59105,1.5912,208900000.0
2008-09-22 18:53:00,1.5914,1.5919,1.59115,1.5918,388000000.0
2008-09-22 18:54:00,1.5918,1.5922,1.59155,1.59205,428200000.0
2008-09-22 18:55:00,1.5921,1.5921,1.5918,1.592,266000000.0
2008-09-22 18:56:00,1.592,1.592,1.59175,1.5918,346900000.0
2008-09-22 18:57:00,1.59185,1.59185,1.5917,1.5917,248800000.0
2008-09-22 18:58:00,1.5917,1.592,1.59165,1.59195,509000000.0
2008-09-22 18:59:00,1.59195,1.5933,1.5919,1.59295,490800000.0
2008-09-22 19:00:00,1.593,1.593,1.592,1.59235,423000000.0
2008-09-22 19:01:00,1.59235,1.5928,1.59235,1.5927,343600000.0
2008-09-22 19:02:00,1.5927,1.5927,1.59215,1.59215,328300000.0
2008-09-22 19:03:00,1.59215,1.59235,1.59075,1.59095,590800000.0
2008-09-22 19:04:00,1.59095,1.5911,1.5903,1.5905,513200000.0
2008-09-22 19:05:00,1.5905,1.5906,1.5903,1.5904,353500000.0
2008-09-22 19:06:00,1.5904,1.59075,1.5904,1.59055,210900000.0
2008-09-22 19:07:00,1.59055,1.5907,1.59025,1.5903,233300000.0
2008-09-22 19:08:00,1.5903,1.5905,1.5901,1.5905,296000000.0
2008-09-22 19:09:00,1.5905,1.5907,1.5902,1.59025,328400000.0
2008-09-22 19:10:00,1.5902,1.5906,1.5901,1.5905,340900000.0
2008-09-22 19:11:00,1.5905,1.5912,1.5905,1.591,334900000.0
2008-09-22 19:12:00,1.591,1.591,1.59045,1.59055,385100000.0
2008-09-22 19:13:00,1.5905,1.5909,1.59035,1.59045,416000000.0
2008-09-22 19:14:00,1.59045,1.5905,1.5897,1.5898,408600001.0
2008-09-22 19:15:00,1.5898,1.5903,1.5897,1.59015,322300000.0
2008-09-22 19:16:00,1.59015,1.5907,1.5901,1.59065,284200000.0
2008-09-22 19:17:00,1.5906,1.59135,1.5905,1.5907,397700000.0
2008-09-22 19:18:00,1.5907,1.5907,1.5904,1.5906,366100000.0
2008-09-22 19:19:00,1.5905,1.5907,1.5903,1.5904,222700000.0
2008-09-22 19:20:00,1.5905,1.5906,1.5901,1.59035,403800000.0
2008-09-22 19:21:00,1.5904,1.5906,1.58995,1.58995,208200000.0
2008-09-22 19:22:00,1.59,1.59015,1.58965,1.5901,520100000.0
2008-09-22 19:23:00,1.5902,1.5903,1.59005,1.5902,353200000.0
2008-09-22 19:24:00,1.59025,1.59025,1.5896,1.59005,462100000.0
2008-09-22 19:25:00,1.59005,1.59045,1.5898,1.59,377700000.0
2008-09-22 19:26:00,1.58995,1.5902,1.5899,1.5902,321800000.0
2008-09-22 19:27:00,1.5902,1.5906,1.5902,1.5905,232200000.0
2008-09-22 19:28:00,1.5905,1.5905,1.5895,1.5896,352600000.0
2008-09-22 19:29:00,1.5896,1.58975,1.58905,1.5892,575700000.0
2008-09-22 19:30:00,1.58915,1.5893,1.5888,1.589,549200000.0
2008-09-22 19:31:00,1.589,1.5891,1.5888,1.5888,361200000.0
2008-09-22 19:32:00,1.5888,1.5889,1.5886,1.5886,527000000.0
2008-09-22 19:33:00,1.5886,1.5889,1.58855,1.5887,291900000.0
2008-09-22 19:34:00,1.5887,1.58915,1.58855,1.5891,214000000.0
2008-09-22 19:35:00,1.58905,1.58905,1.5885,1.5885,154800000.0
2008-09-22 19:36:00,1.5885,1.5888,1.58815,1.5887,259100000.0
2008-09-22 19:37:00,1.58865,1.5887,1.5882,1.58865,259200000.0
2008-09-22 19:38:00,1.5887,1.5891,1.58865,1.58905,273900000.0
2008-09-22 19:39:00,1.58905,1.5894,1.5888,1.5894,273600000.0
2008-09-22 19:40:00,1.5894,1.59,1.58935,1.5898,440400000.0
2008-09-22 19:41:00,1.5898,1.5899,1.5895,1.5895,319500000.0
2008-09-22 19:42:00,1.5895,1.58955,1.58915,1.58915,316200000.0
2008-09-22 19:43:00,1.5891,1.5892,1.58865,1.58865,274200000.0
2008-09-22 19:44:00,1.58865,1.58865,1.58815,1.58815,182900000.0
2008-09-22 19:45:00,1.58815,1.5887,1.588,1.58855,185900000.0
2008-09-22 19:46:00,1.58855,1.58995,1.58855,1.5899,400900000.0
2008-09-22 19:47:00,1.5899,1.58995,1.58965,1.5898,332800000.0
2008-09-22 19:48:00,1.5898,1.58985,1.5895,1.5898,367400000.0
2008-09-22 19:49:00,1.58985,1.59,1.5897,1.58975,244400000.0
2008-09-22 19:50:00,1.58975,1.5898,1.5891,1.58965,412800000.0
2008-09-22 19:51:00,1.58965,1.58995,1.58965,1.58985,236700000.0
2008-09-22 19:52:00,1.58985,1.5908,1.58985,1.5906,313000000.0
2008-09-22 19:53:00,1.5906,1.5906,1.58955,1.5898,399300000.0
2008-09-22 19:54:00,1.5898,1.5905,1.58955,1.5903,380100000.0
2008-09-22 19:55:00,1.5903,1.591,1.5903,1.591,383600000.0
2008-09-22 19:56:00,1.591,1.5916,1.5907,1.5915,501500000.0
2008-09-22 19:57:00,1.5915,1.5916,1.5906,1.5908,329500000.0
2008-09-22 19:58:00,1.5908,1.5908,1.5905,1.5905,155900000.0
2008-09-22 19:59:00,1.5905,1.5905,1.5902,1.59025,201900000.0
2008-09-22 20:00:00,1.5903,1.5903,1.59005,1.5902,243000000.0
2008-09-22 20:01:00,1.5902,1.5902,1.5894,1.5902,463800000.0
2008-09-22 20:02:00,1.59025,1.59065,1.59025,1.59065,312800000.0
2008-09-22 20:03:00,1.59065,1.5907,1.59035,1.59035,152000000.0
2008-09-22 20:04:00,1.59035,1.591,1.5903,1.59095,165500000.0
2008-09-22 20:05:00,1.5909,1.5911,1.59075,1.5908,200800000.0
2008-09-22 20:06:00,1.5908,1.59155,1.5908,1.5915,321400000.0
2008-09-22 20:07:00,1.59145,1.59155,1.59115,1.59155,305600000.0
2008-09-22 20:08:00,1.59155,1.59165,1.5911,1.5912,158200000.0
2008-09-22 20:09:00,1.5912,1.5913,1.5911,1.5912,175500000.0
2008-09-22 20:10:00,1.5912,1.5921,1.5911,1.5921,296700000.0
2008-09-22 20:11:00,1.5922,1.5924,1.5917,1.59175,235300000.0
2008-09-22 20:12:00,1.5918,1.592,1.59165,1.59185,207000000.0
2008-09-22 20:13:00,1.59185,1.592,1.5915,1.59155,261200000.0
2008-09-22 20:14:00,1.59155,1.59195,1.5915,1.5919,193200000.0
2008-09-22 20:15:00,1.59195,1.5921,1.5919,1.5921,320100000.0
2008-09-22 20:16:00,1.5921,1.5923,1.5921,1.5923,274100000.0
2008-09-22 20:17:00,1.59225,1.5924,1.5922,1.5924,97900000.0
2008-09-22 20:18:00,1.5924,1.59305,1.5924,1.59265,338999999.0
2008-09-22 20:19:00,1.59265,1.5929,1.5925,1.5926,542299999.0
2008-09-22 20:20:00,1.5926,1.59275,1.5922,1.5922,386500000.0
2008-09-22 20:21:00,1.5922,1.59235,1.5921,1.5923,231500000.0
2008-09-22 20:22:00,1.5923,1.59235,1.5917,1.5917,260700000.0
2008-09-22 20:23:00,1.59175,1.5927,1.5917,1.5922,438000000.0
2008-09-22 20:24:00,1.5922,1.593,1.5922,1.59235,556000000.0
2008-09-22 20:25:00,1.59235,1.59305,1.5923,1.59305,598600000.0
2008-09-22 20:26:00,1.5932,1.5935,1.5931,1.5934,258900000.0
2008-09-22 20:27:00,1.59345,1.59345,1.5925,1.593,334800000.0
2008-09-22 20:28:00,1.59275,1.59325,1.59265,1.59315,310200000.0
2008-09-22 20:29:00,1.5932,1.59335,1.5928,1.593,355500000.0
2008-09-22 20:30:00,1.59305,1.5938,1.593,1.59305,421100000.0
2008-09-22 20:31:00,1.59305,1.5932,1.59255,1.5928,311400000.0
2008-09-22 20:32:00,1.5929,1.59315,1.5926,1.5926,177400000.0
2008-09-22 20:33:00,1.5926,1.5926,1.592,1.592,256100000.0
2008-09-22 20:34:00,1.59185,1.5919,1.59135,1.59135,324000000.0
2008-09-22 20:35:00,1.5915,1.59175,1.5912,1.5914,299600000.0
2008-09-22 20:36:00,1.5914,1.59155,1.59125,1.59145,210100000.0
2008-09-22 20:37:00,1.59145,1.5916,1.5914,1.59145,242100000.0
2008-09-22 20:38:00,1.59145,1.59155,1.59125,1.59125,113800000.0
2008-09-22 20:39:00,1.59125,1.59125,1.5907,1.59085,196600000.0
2008-09-22 20:40:00,1.59085,1.59115,1.59085,1.59105,152800000.0
2008-09-22 20:41:00,1.59105,1.5911,1.5909,1.591,264800000.0
2008-09-22 20:42:00,1.59105,1.5914,1.591,1.59125,287100000.0
2008-09-22 20:43:00,1.5913,1.59155,1.5911,1.5915,243700000.0
2008-09-22 20:44:00,1.59145,1.5918,1.5914,1.5916,285500000.0
2008-09-22 20:45:00,1.59155,1.5923,1.5915,1.5922,311200000.0
2008-09-22 20:46:00,1.5922,1.5928,1.5922,1.5928,394500000.0
2008-09-22 20:47:00,1.5928,1.5935,1.5928,1.5933,364900000.0
2008-09-22 20:48:00,1.5933,1.5933,1.593,1.59315,296400000.0
2008-09-22 20:49:00,1.59315,1.59315,1.59305,1.5931,154500000.0
2008-09-22 20:50:00,1.5931,1.5933,1.5929,1.59295,337800000.0
2008-09-22 20:51:00,1.59295,1.5931,1.5926,1.5926,280000000.0
2008-09-22 20:52:00,1.5927,1.5928,1.59265,1.5928,149500000.0
2008-09-22 20:53:00,1.5928,1.5931,1.59265,1.5931,195900000.0
2008-09-22 20:54:00,1.5931,1.5932,1.593,1.5931,98100000.0
2008-09-22 20:55:00,1.5931,1.5932,1.593,1.593,98700000.0
2008-09-22 20:56:00,1.593,1.5931,1.5927,1.5931,291700000.0
2008-09-22 20:57:00,1.59295,1.593,1.59245,1.59255,176400000.0
2008-09-22 20:58:00,1.5925,1.5928,1.5925,1.5926,192900000.0
2008-09-22 20:59:00,1.5926,1.5926,1.5922,1.5924,276900000.0
2008-09-22 21:00:00,1.5924,1.5927,1.59225,1.5924,304300000.0
2008-09-22 21:01:00,1.59245,1.59245,1.5922,1.5923,252000000.0
2008-09-22 21:02:00,1.59225,1.5923,1.592,1.5921,301100000.0
2008-09-22 21:03:00,1.5921,1.5926,1.59205,1.5924,248300000.0
2008-09-22 21:04:00,1.5924,1.59245,1.592,1.5922,257500000.0
2008-09-22 21:05:00,1.5922,1.5923,1.59195,1.5923,266700000.0
2008-09-22 21:06:00,1.5923,1.5924,1.59205,1.59225,237800000.0
2008-09-22 21:07:00,1.59225,1.59225,1.5921,1.5921,135500000.0
2008-09-22 21:08:00,1.5922,1.59245,1.59205,1.59245,94600000.0
2008-09-22 21:09:00,1.59245,1.59285,1.59245,1.5927,300300000.0
2008-09-22 21:10:00,1.5927,1.5928,1.5927,1.5928,122600000.0
2008-09-22 21:11:00,1.59285,1.59285,1.5927,1.5927,57700000.0
2008-09-22 21:12:00,1.5927,1.5927,1.59255,1.59255,38900000.0
2008-09-22 21:13:00,1.59255,1.59265,1.5921,1.5921,201300000.0
2008-09-22 21:14:00,1.5921,1.5923,1.5921,1.5923,129300000.0
2008-09-22 21:15:00,1.5923,1.5923,1.59205,1.59205,102000000.0
2008-09-22 21:16:00,1.59205,1.59215,1.5919,1.59215,235400000.0
2008-09-22 21:17:00,1.59215,1.5924,1.5921,1.59225,82500000.0
2008-09-22 21:18:00,1.59225,1.5923,1.592,1.5921,175600000.0
2008-09-22 21:19:00,1.5922,1.5922,1.59145,1.59145,175800000.0
2008-09-22 21:20:00,1.59145,1.59155,1.5908,1.59155,250500000.0
2008-09-22 21:21:00,1.5917,1.59175,1.5912,1.59135,218600000.0
2008-09-22 21:22:00,1.59135,1.59135,1.59095,1.5911,238600000.0
2008-09-22 21:23:00,1.5911,1.5917,1.59105,1.5914,258200000.0
2008-09-22 21:24:00,1.59135,1.5914,1.5912,1.5913,80500000.0
2008-09-22 21:25:00,1.5913,1.59145,1.59125,1.59145,106300000.0
2008-09-22 21:26:00,1.59145,1.59235,1.59125,1.5923,327300000.0
2008-09-22 21:27:00,1.5923,1.5924,1.5921,1.59215,150500000.0
2008-09-22 21:28:00,1.59215,1.59235,1.592,1.592,240200000.0
2008-09-22 21:29:00,1.592,1.59235,1.5919,1.5923,231000000.0
2008-09-22 21:30:00,1.5923,1.5929,1.5923,1.59265,236000000.0
2008-09-22 21:31:00,1.59265,1.59285,1.59195,1.5921,386000000.0
2008-09-22 21:32:00,1.592,1.59205,1.59185,1.592,182400000.0
2008-09-22 21:33:00,1.592,1.5925,1.59175,1.5923,278600000.0
2008-09-22 21:34:00,1.5923,1.5928,1.59125,1.59125,401000000.0
2008-09-22 21:35:00,1.5914,1.5917,1.5887,1.5895,589700000.0
2008-09-22 21:36:00,1.5895,1.59105,1.5894,1.5907,440000000.0
2008-09-22 21:37:00,1.5907,1.59075,1.59035,1.5904,196100000.0
2008-09-22 21:38:00,1.59045,1.5907,1.5904,1.5904,183800000.0
2008-09-22 21:39:00,1.5904,1.59065,1.5904,1.59065,97900000.0
2008-09-22 21:40:00,1.5906,1.5906,1.5899,1.59,181100000.0
2008-09-22 21:41:00,1.59,1.59,1.58975,1.58975,155300000.0
2008-09-22 21:42:00,1.5898,1.5899,1.5897,1.5897,126000000.0
2008-09-22 21:43:00,1.5897,1.5897,1.5892,1.58925,170800000.0
2008-09-22 21:44:00,1.5892,1.5899,1.5892,1.58975,293200000.0
2008-09-22 21:45:00,1.5897,1.5902,1.5896,1.5899,228900000.0
2008-09-22 21:46:00,1.58985,1.58985,1.58905,1.5892,333299999.0
2008-09-22 21:47:00,1.5892,1.5895,1.58895,1.58945,252700000.0
2008-09-22 21:48:00,1.58945,1.58955,1.5894,1.5895,87700000.0
2008-09-22 21:49:00,1.58955,1.5896,1.5892,1.5895,115300000.0
2008-09-22 21:50:00,1.5895,1.58955,1.58945,1.5895,92100000.0
2008-09-22 21:51:00,1.5895,1.58955,1.5892,1.5892,134800000.0
2008-09-22 21:52:00,1.5892,1.5896,1.5892,1.58945,84100000.0
2008-09-22 21:53:00,1.58945,1.5895,1.589,1.58925,127500000.0
2008-09-22 21:54:00,1.58925,1.58925,1.58905,1.5891,56700000.0
2008-09-22 21:55:00,1.5891,1.58915,1.5888,1.5888,66100000.0
2008-09-22 21:56:00,1.5888,1.5888,1.5884,1.58845,139100000.0
2008-09-22 21:57:00,1.58845,1.5886,1.588,1.588,180600000.0
2008-09-22 21:58:00,1.58805,1.58825,1.58805,1.5882,43800000.0
2008-09-22 21:59:00,1.5882,1.58835,1.58815,1.58825,80300000.0
2008-09-22 22:00:00,1.5883,1.5893,1.5883,1.589,190500000.0
2008-09-22 22:01:00,1.58885,1.58885,1.58845,1.58855,151500000.0
2008-09-22 22:02:00,1.58855,1.58855,1.58825,1.5885,217300000.0
2008-09-22 22:03:00,1.5886,1.5889,1.5884,1.5884,115400000.0
2008-09-22 22:04:00,1.5884,1.58855,1.5884,1.5884,95000000.0
2008-09-22 22:05:00,1.5884,1.58875,1.5883,1.58845,109200000.0
2008-09-22 22:06:00,1.5883,1.5885,1.58815,1.58815,349000000.0
2008-09-22 22:07:00,1.5882,1.58865,1.5882,1.58835,416700001.0
2008-09-22 22:08:00,1.58835,1.5886,1.58825,1.5886,209600000.0
2008-09-22 22:09:00,1.5884,1.5886,1.58825,1.5884,215700000.0
2008-09-22 22:10:00,1.5886,1.58875,1.58835,1.5886,92700000.0
2008-09-22 22:11:00,1.5886,1.58865,1.58855,1.58865,62000000.0
2008-09-22 22:12:00,1.5887,1.58915,1.58855,1.58915,115800000.0
2008-09-22 22:13:00,1.58915,1.58935,1.5886,1.58905,342699996.0
2008-09-22 22:14:00,1.589,1.58905,1.58875,1.58875,89200000.0
2008-09-22 22:15:00,1.5888,1.58895,1.58875,1.58875,112500000.0
2008-09-22 22:16:00,1.58875,1.58875,1.5881,1.58815,87200000.0
2008-09-22 22:17:00,1.58815,1.5883,1.58795,1.588,77100000.0
2008-09-22 22:18:00,1.58805,1.58875,1.5875,1.58785,222400001.0
2008-09-22 22:19:00,1.588,1.588,1.58735,1.5876,144400000.0
2008-09-22 22:20:00,1.5876,1.58795,1.5876,1.5879,149600000.0
2008-09-22 22:21:00,1.5879,1.5884,1.5878,1.58835,328300000.0
2008-09-22 22:22:00,1.58835,1.5891,1.58835,1.58875,240500000.0
2008-09-22 22:23:00,1.58875,1.58885,1.5879,1.58855,558500000.0
2008-09-22 22:24:00,1.5886,1.5886,1.58805,1.58835,120200000.0
2008-09-22 22:25:00,1.58845,1.5885,1.58815,1.58845,51600000.0
2008-09-22 22:26:00,1.58845,1.58865,1.5881,1.58815,617500001.0
2008-09-22 22:27:00,1.58815,1.58845,1.588,1.58835,573900000.0
2008-09-22 22:28:00,1.58845,1.5885,1.58795,1.58815,224200000.0
2008-09-22 22:29:00,1.58815,1.5883,1.5881,1.5882,58700000.0
2008-09-22 22:30:00,1.58825,1.5884,1.5881,1.5881,105000000.0
2008-09-22 22:31:00,1.58815,1.5883,1.58815,1.5882,48400000.0
2008-09-22 22:32:00,1.58815,1.5888,1.5881,1.5886,120100000.0
2008-09-22 22:33:00,1.5886,1.58865,1.58835,1.5884,80600000.0
2008-09-22 22:34:00,1.5884,1.58875,1.5882,1.5882,191199997.0
2008-09-22 22:35:00,1.5883,1.5883,1.5876,1.5877,234599998.0
2008-09-22 22:36:00,1.5877,1.5877,1.5875,1.58755,82800000.0
2008-09-22 22:37:00,1.58755,1.5877,1.58755,1.58765,97300000.0
2008-09-22 22:38:00,1.5876,1.58775,1.5876,1.58765,108200000.0
2008-09-22 22:39:00,1.58765,1.5877,1.58765,1.58765,88500000.0
2008-09-22 22:40:00,1.58765,1.5878,1.58765,1.5877,79500000.0
2008-09-22 22:41:00,1.5877,1.58795,1.58755,1.5877,82100000.0
2008-09-22 22:42:00,1.58775,1.5882,1.58775,1.5881,118400000.0
2008-09-22 22:43:00,1.58815,1.5883,1.5877,1.5879,155600000.0
2008-09-22 22:44:00,1.58785,1.5881,1.58775,1.5878,104300000.0
2008-09-22 22:45:00,1.5878,1.5879,1.58755,1.58785,72600000.0
2008-09-22 22:46:00,1.58775,1.58795,1.5877,1.58775,47500000.0
2008-09-22 22:47:00,1.5877,1.5879,1.5877,1.5878,21400000.0
2008-09-22 22:48:00,1.58785,1.58795,1.58775,1.58775,42900000.0
2008-09-22 22:49:00,1.5878,1.58805,1.58745,1.5875,266400001.0
2008-09-22 22:50:00,1.5876,1.5882,1.58745,1.58815,181700000.0
2008-09-22 22:51:00,1.58815,1.58815,1.58795,1.58795,39900000.0
2008-09-22 22:52:00,1.5881,1.58815,1.5876,1.58785,93300000.0
2008-09-22 22:53:00,1.588,1.5882,1.5875,1.58785,101100000.0
2008-09-22 22:54:00,1.5878,1.5878,1.5875,1.5877,491100002.0
2008-09-22 22:55:00,1.58755,1.588,1.5875,1.5875,125700000.0
2008-09-22 22:56:00,1.5875,1.5877,1.5874,1.58755,85500000.0
2008-09-22 22:57:00,1.5876,1.58765,1.5875,1.58755,56200000.0
2008-09-22 22:58:00,1.5875,1.58765,1.5875,1.58755,38500000.0
2008-09-22 22:59:00,1.5875,1.58765,1.58735,1.5874,71500000.0
2008-09-22 23:00:00,1.5874,1.58765,1.58715,1.58715,40000000.0
2008-09-22 23:01:00,1.5873,1.58735,1.5873,1.58735,2000000.0
2008-09-22 23:02:00,1.5873,1.5877,1.5872,1.5874,18700000.0
2008-09-22 23:03:00,1.58735,1.5876,1.58735,1.5876,5700000.0
2008-09-22 23:04:00,1.5877,1.5879,1.58715,1.5875,154800001.0
2008-09-22 23:05:00,1.5875,1.5875,1.5875,1.5875,162000000.0
2008-09-22 23:06:00,1.5875,1.5878,1.5875,1.5878,74400000.0
2008-09-22 23:07:00,1.58775,1.58775,1.5875,1.5876,26600000.0
2008-09-22 23:08:00,1.5876,1.5876,1.58755,1.58755,22200000.0
2008-09-22 23:09:00,1.58755,1.5876,1.5875,1.5876,18400000.0
2008-09-22 23:10:00,1.5876,1.5878,1.5876,1.5878,14800000.0
2008-09-22 23:11:00,1.58785,1.589,1.58775,1.58885,76400000.0
2008-09-22 23:12:00,1.58885,1.58885,1.5887,1.5887,4000000.0
2008-09-22 23:13:00,1.5887,1.5889,1.5886,1.58885,27500000.0
2008-09-22 23:14:00,1.58885,1.58885,1.58865,1.58875,12000000.0
2008-09-22 23:15:00,1.58875,1.58875,1.5886,1.5886,5000000.0
2008-09-22 23:16:00,1.5886,1.58875,1.5886,1.5887,5000000.0
2008-09-22 23:17:00,1.58875,1.58885,1.5885,1.5887,63100000.0
2008-09-22 23:18:00,1.58865,1.58905,1.5885,1.58895,58100000.0
2008-09-22 23:19:00,1.589,1.589,1.5889,1.58895,4000000.0
2008-09-22 23:20:00,1.589,1.589,1.58865,1.5889,35100000.0
2008-09-22 23:21:00,1.5889,1.589,1.5889,1.5889,22800000.0
2008-09-22 23:22:00,1.58885,1.5889,1.58875,1.58875,5000000.0
2008-09-22 23:23:00,1.5887,1.5888,1.5885,1.58855,374399996.0
2008-09-22 23:24:00,1.58855,1.5886,1.58855,1.5886,712700005.0
2008-09-22 23:25:00,1.58865,1.58865,1.5886,1.5886,37400002.0
2008-09-22 23:26:00,1.58865,1.58895,1.58865,1.58895,29000000.0
2008-09-22 23:27:00,1.5888,1.5888,1.5887,1.5887,53400000.0
2008-09-22 23:28:00,1.58865,1.58875,1.58865,1.58865,51100000.0
2008-09-22 23:29:00,1.58865,1.58875,1.58865,1.58875,45400000.0
2008-09-22 23:30:00,1.58875,1.58875,1.5886,1.5886,315100000.0
2008-09-22 23:31:00,1.5886,1.5888,1.5886,1.5886,435899998.0
2008-09-22 23:32:00,1.5886,1.5887,1.5886,1.5887,156399996.0
2008-09-22 23:33:00,1.5887,1.58875,1.58865,1.5887,22300000.0
2008-09-22 23:34:00,1.58875,1.58875,1.5886,1.5886,1028599997.0
2008-09-22 23:35:00,1.5886,1.5886,1.5879,1.58805,388300000.0
2008-09-22 23:36:00,1.588,1.58835,1.588,1.5883,88100000.0
2008-09-22 23:37:00,1.5884,1.5886,1.588,1.5884,152100000.0
2008-09-22 23:38:00,1.58845,1.5885,1.5873,1.5874,1952100004.0
2008-09-22 23:39:00,1.58745,1.58795,1.58745,1.5879,64900000.0
2008-09-22 23:40:00,1.5879,1.58795,1.5878,1.5879,45800000.0
2008-09-22 23:41:00,1.58793,1.58796,1.58781,1.58781,34200000.0
2008-09-22 23:42:00,1.58795,1.58795,1.58785,1.5879,12500000.0
2008-09-22 23:43:00,1.5879,1.588,1.5879,1.588,23200000.0
2008-09-22 23:44:00,1.58757,1.58798,1.58757,1.5879,60800000.0
2008-09-22 23:45:00,1.588,1.588,1.588,1.588,18000000.0
2008-09-22 23:46:00,1.588,1.588,1.58755,1.58755,18100000.0
2008-09-22 23:47:00,1.58765,1.58765,1.5876,1.5876,53000000.0
2008-09-22 23:48:00,1.5876,1.5876,1.5876,1.5876,21200000.0
2008-09-22 23:49:00,1.5876,1.5877,1.58755,1.5877,105700000.0
2008-09-22 23:50:00,1.5877,1.5877,1.5876,1.58765,27800000.0
2008-09-22 23:51:00,1.5877,1.58795,1.58765,1.58795,95900000.0
2008-09-22 23:52:00,1.5879,1.588,1.5879,1.588,34500000.0
2008-09-22 23:53:00,1.5879,1.5879,1.5876,1.58775,1105599964.0
2008-09-22 23:54:00,1.58785,1.5882,1.5877,1.5877,219500000.0
2008-09-22 23:55:00,1.5877,1.5877,1.58745,1.58745,289000000.0
2008-09-22 23:56:00,1.58765,1.5877,1.58745,1.5875,120000000.0
2008-09-22 23:57:00,1.5875,1.5875,1.5875,1.5875,3000000.0
2008-09-22 23:58:00,1.5875,1.5877,1.5874,1.5874,5600000.0
2008-09-22 23:59:00,1.5875,1.5875,1.5875,1.5875,1000000.0
2008-09-23 00:00:00,1.5875,1.5875,1.5875,1.5875,13000000.0
2008-09-23 00:01:00,1.5877,1.5878,1.5874,1.5874,15400000.0
2008-09-23 00:02:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2008-09-23 00:03:00,1.5875,1.5875,1.5875,1.5875,3000000.0
2008-09-23 00:04:00,1.5875,1.58755,1.5875,1.58755,33800000.0
2008-09-23 00:05:00,1.58755,1.58755,1.58675,1.5871,78300000.0
2008-09-23 00:06:00,1.5871,1.5871,1.5867,1.5867,74300000.0
2008-09-23 00:07:00,1.5867,1.58695,1.5867,1.58695,27000000.0
2008-09-23 00:08:00,1.5869,1.5869,1.5868,1.5869,14100000.0
2008-09-23 00:09:00,1.58675,1.58713,1.58667,1.58677,1475999974.0
2008-09-23 00:10:00,1.58671,1.58693,1.58671,1.58692,260399998.0
2008-09-23 00:11:00,1.58695,1.58705,1.58695,1.58695,6000000.0
2008-09-23 00:12:00,1.58705,1.5871,1.5869,1.58695,28600000.0
2008-09-23 00:13:00,1.58695,1.58695,1.58695,1.58695,3000000.0
2008-09-23 00:14:00,1.58695,1.58695,1.58695,1.58695,15400000.0
2008-09-23 00:15:00,1.58695,1.58695,1.5869,1.5869,49000000.0
2008-09-23 00:16:00,1.58695,1.58715,1.58695,1.5871,9100000.0
2008-09-23 00:17:00,1.58705,1.5871,1.58705,1.5871,2000000.0
2008-09-23 00:18:00,1.5871,1.58715,1.5869,1.5869,4000000.0
2008-09-23 00:19:00,1.58698,1.58699,1.58685,1.58699,34000000.0
2008-09-23 00:20:00,1.5871,1.58715,1.5871,1.58715,2000000.0
2008-09-23 00:21:00,1.58715,1.5875,1.58695,1.5875,56100000.0
2008-09-23 00:22:00,1.58725,1.58765,1.587,1.58765,45900000.0
2008-09-23 00:23:00,1.58765,1.58775,1.5876,1.58775,13000000.0
2008-09-23 00:24:00,1.58775,1.58785,1.5875,1.58785,28300000.0
2008-09-23 00:25:00,1.58785,1.58815,1.5877,1.58795,113500000.0
2008-09-23 00:26:00,1.58795,1.58825,1.5879,1.5882,74300000.0
2008-09-23 00:27:00,1.5882,1.58845,1.5877,1.58825,108900000.0
2008-09-23 00:28:00,1.58825,1.5887,1.58825,1.5887,23100000.0
2008-09-23 00:29:00,1.58865,1.5887,1.5882,1.5884,421399998.0
2008-09-23 00:30:00,1.58845,1.58875,1.58825,1.5887,365799997.0
2008-09-23 00:31:00,1.5887,1.5887,1.5885,1.58865,19500000.0
2008-09-23 00:32:00,1.5887,1.5888,1.58835,1.5888,35600000.0
2008-09-23 00:33:00,1.58855,1.58865,1.58785,1.58865,755099992.0
2008-09-23 00:34:00,1.5887,1.5887,1.5878,1.58805,367600002.0
2008-09-23 00:35:00,1.5881,1.5886,1.58805,1.5884,147100000.0
2008-09-23 00:36:00,1.5884,1.5885,1.5883,1.5884,68400000.0
2008-09-23 00:37:00,1.58845,1.58845,1.5881,1.58825,157800002.0
2008-09-23 00:38:00,1.58825,1.58845,1.58825,1.5884,42600000.0
2008-09-23 00:39:00,1.5884,1.5885,1.5882,1.58835,139500000.0
2008-09-23 00:40:00,1.5882,1.58825,1.5882,1.58825,84100000.0
2008-09-23 00:41:00,1.5883,1.5888,1.5883,1.5884,46900000.0
2008-09-23 00:42:00,1.58805,1.58835,1.58805,1.58835,31300000.0
2008-09-23 00:43:00,1.58835,1.58835,1.5883,1.58835,29600000.0
2008-09-23 00:44:00,1.5885,1.5885,1.5885,1.5885,1000000.0
2008-09-23 00:45:00,1.58855,1.58855,1.58845,1.5885,4000000.0
2008-09-23 00:46:00,1.58837,1.58849,1.58826,1.58843,27400000.0
2008-09-23 00:47:00,1.58855,1.58855,1.58855,1.58855,1000000.0
2008-09-23 00:48:00,1.5885,1.5885,1.58837,1.58845,19200000.0
2008-09-23 00:49:00,1.5885,1.5885,1.5885,1.5885,4000000.0
2008-09-23 00:50:00,1.5885,1.58885,1.5885,1.58885,15000000.0
2008-09-23 00:51:00,1.58885,1.58905,1.58885,1.589,16000000.0
2008-09-23 00:52:00,1.589,1.59065,1.5887,1.5894,116000000.0
2008-09-23 00:53:00,1.58945,1.58975,1.58935,1.58935,104500000.0
2008-09-23 00:54:00,1.5894,1.5896,1.5893,1.5893,1223499997.0
2008-09-23 00:55:00,1.5893,1.58935,1.5893,1.5893,965499993.0
2008-09-23 00:56:00,1.5893,1.5893,1.5892,1.5892,1668000000.0
2008-09-23 00:57:00,1.5892,1.5897,1.5891,1.5891,130800000.0
2008-09-23 00:58:00,1.5892,1.5894,1.58905,1.5893,1662700000.0
2008-09-23 00:59:00,1.5893,1.5893,1.58855,1.58875,485100000.0
2008-09-23 01:00:00,1.58875,1.5892,1.58865,1.5889,225600000.0
2008-09-23 01:01:00,1.589,1.5895,1.589,1.5892,35200000.0
2008-09-23 01:02:00,1.58925,1.58925,1.5891,1.5891,37100000.0
2008-09-23 01:03:00,1.5891,1.5891,1.5891,1.5891,48000000.0
2008-09-23 01:04:00,1.5891,1.5891,1.5891,1.5891,117300000.0
2008-09-23 01:05:00,1.58928,1.58928,1.58906,1.58914,22600000.0
2008-09-23 01:06:00,1.5891,1.5893,1.5891,1.5893,31800000.0
2008-09-23 01:07:00,1.58915,1.58923,1.58904,1.58913,10800000.0
2008-09-23 01:08:00,1.58922,1.58937,1.58909,1.58909,8800000.0
2008-09-23 01:09:00,1.5893,1.5897,1.5893,1.5897,50600000.0
2008-09-23 01:10:00,1.58955,1.5898,1.58925,1.5894,1209399980.0
2008-09-23 01:11:00,1.5894,1.5897,1.5894,1.58965,232300008.0
2008-09-23 01:12:00,1.5897,1.5897,1.58915,1.5894,326699994.0
2008-09-23 01:13:00,1.5894,1.5895,1.5893,1.5895,34900000.0
2008-09-23 01:14:00,1.5896,1.58965,1.58945,1.58965,9700000.0
2008-09-23 01:15:00,1.5896,1.5896,1.5893,1.5894,69400000.0
2008-09-23 01:16:00,1.58945,1.5896,1.58935,1.5895,19700000.0
2008-09-23 01:17:00,1.5895,1.58965,1.5894,1.5896,33800000.0
2008-09-23 01:18:00,1.5896,1.5899,1.5896,1.5899,13000000.0
2008-09-23 01:19:00,1.5899,1.5901,1.5898,1.5898,279300004.0
2008-09-23 01:20:00,1.5898,1.5899,1.58955,1.58985,387000000.0
2008-09-23 01:21:00,1.58975,1.58976,1.58923,1.58952,16200000.0
2008-09-23 01:22:00,1.58985,1.59015,1.58985,1.5901,16000000.0
2008-09-23 01:23:00,1.59005,1.59005,1.59,1.59005,3000000.0
2008-09-23 01:24:00,1.5901,1.5902,1.59005,1.5902,22000000.0
2008-09-23 01:25:00,1.5902,1.5902,1.58975,1.58985,10100000.0
2008-09-23 01:26:00,1.58985,1.58985,1.58985,1.58985,2000000.0
2008-09-23 01:27:00,1.58991,1.58991,1.58976,1.58977,17900000.0
2008-09-23 01:28:00,1.5898,1.5898,1.5897,1.5897,302100001.0
2008-09-23 01:29:00,1.5897,1.5899,1.5897,1.5898,61400000.0
2008-09-23 01:30:00,1.5898,1.58985,1.5898,1.5898,112700001.0
2008-09-23 01:31:00,1.5898,1.59015,1.58975,1.59,129800004.0
2008-09-23 01:32:00,1.58995,1.59005,1.58995,1.59,37300000.0
2008-09-23 01:33:00,1.59,1.59,1.58995,1.58995,8000000.0
2008-09-23 01:34:00,1.5899,1.58995,1.5897,1.5897,436600006.0
2008-09-23 01:35:00,1.5897,1.5898,1.5896,1.5896,184800001.0
2008-09-23 01:36:00,1.5896,1.5896,1.5896,1.5896,102799998.0
2008-09-23 01:37:00,1.5896,1.58965,1.5896,1.58965,135500000.0
2008-09-23 01:38:00,1.5897,1.5897,1.5896,1.5896,28100000.0
2008-09-23 01:39:00,1.5896,1.59025,1.5896,1.5902,100600000.0
2008-09-23 01:40:00,1.5902,1.5902,1.59015,1.5902,25400000.0
2008-09-23 01:41:00,1.5902,1.5902,1.5899,1.5901,58900000.0
2008-09-23 01:42:00,1.5901,1.5901,1.59005,1.5901,11700000.0
2008-09-23 01:43:00,1.59011,1.59011,1.58983,1.58998,52300000.0
2008-09-23 01:44:00,1.59006,1.59014,1.58985,1.59003,52900000.0
2008-09-23 01:45:00,1.58997,1.59014,1.58962,1.59014,197300000.0
2008-09-23 01:46:00,1.5901,1.5901,1.5901,1.5901,43000000.0
2008-09-23 01:47:00,1.5901,1.5901,1.59005,1.59005,92600000.0
2008-09-23 01:48:00,1.59005,1.59005,1.58975,1.5898,33200000.0
2008-09-23 01:49:00,1.5898,1.5898,1.58975,1.58975,20100000.0
2008-09-23 01:50:00,1.58975,1.58975,1.58935,1.58955,109900001.0
2008-09-23 01:51:00,1.58945,1.59015,1.58945,1.59,66300000.0
2008-09-23 01:52:00,1.5901,1.59015,1.59,1.59015,33700000.0
2008-09-23 01:53:00,1.59015,1.59015,1.5901,1.59015,52900000.0
2008-09-23 01:54:00,1.5901,1.5903,1.5901,1.5903,68200000.0
2008-09-23 01:55:00,1.59025,1.59045,1.59025,1.5903,22100000.0
2008-09-23 01:56:00,1.5903,1.5903,1.5902,1.5903,33200000.0
2008-09-23 01:57:00,1.5903,1.5903,1.5902,1.5902,4700000.0
2008-09-23 01:58:00,1.59025,1.59035,1.59025,1.5903,13100000.0
2008-09-23 01:59:00,1.5903,1.5903,1.5903,1.5903,3700000.0
2008-09-23 02:00:00,1.5903,1.5904,1.5903,1.5904,26200000.0
2008-09-23 02:01:00,1.5904,1.5904,1.5904,1.5904,55500000.0
2008-09-23 02:02:00,1.5904,1.59045,1.5902,1.5902,40000000.0
2008-09-23 02:03:00,1.5902,1.5906,1.5902,1.5905,56100000.0
2008-09-23 02:04:00,1.5906,1.59065,1.5905,1.5906,22400000.0
2008-09-23 02:05:00,1.5906,1.5906,1.59025,1.59025,5700000.0
2008-09-23 02:06:00,1.5903,1.5906,1.59025,1.59045,45300000.0
2008-09-23 02:07:00,1.5905,1.5905,1.59025,1.5903,11400000.0
2008-09-23 02:08:00,1.5904,1.59055,1.59025,1.59025,40200000.0
2008-09-23 02:09:00,1.5903,1.5907,1.5903,1.59065,63700000.0
2008-09-23 02:10:00,1.5907,1.5908,1.59065,1.59075,62800000.0
2008-09-23 02:11:00,1.59065,1.59065,1.5901,1.5901,108400001.0
2008-09-23 02:12:00,1.5901,1.5903,1.5901,1.5901,192200000.0
2008-09-23 02:13:00,1.5902,1.5902,1.5895,1.5895,78000000.0
2008-09-23 02:14:00,1.58985,1.5904,1.58975,1.5902,265600000.0
2008-09-23 02:15:00,1.59035,1.5904,1.59015,1.5904,43200000.0
2008-09-23 02:16:00,1.5904,1.59045,1.59035,1.5904,16400000.0
2008-09-23 02:17:00,1.5904,1.5904,1.5903,1.5903,19500000.0
2008-09-23 02:18:00,1.5903,1.59055,1.5902,1.59055,22800000.0
2008-09-23 02:19:00,1.5906,1.59065,1.5903,1.5904,22800000.0
2008-09-23 02:20:00,1.59045,1.59045,1.5904,1.5904,4700000.0
2008-09-23 02:21:00,1.5904,1.5904,1.5903,1.5904,43000000.0
2008-09-23 02:22:00,1.5904,1.5906,1.5903,1.5906,19400000.0
2008-09-23 02:23:00,1.59055,1.59055,1.5903,1.5904,22100000.0
2008-09-23 02:24:00,1.5904,1.5905,1.5902,1.5903,48500000.0
2008-09-23 02:25:00,1.59035,1.5905,1.5901,1.5903,68500000.0
2008-09-23 02:26:00,1.5905,1.59075,1.59015,1.59055,81800000.0
2008-09-23 02:27:00,1.59045,1.5907,1.59045,1.5906,55900000.0
2008-09-23 02:28:00,1.59065,1.59065,1.5906,1.5906,30900000.0
2008-09-23 02:29:00,1.59065,1.59065,1.59045,1.5905,25300000.0
2008-09-23 02:30:00,1.5905,1.59065,1.5905,1.59055,45700000.0
2008-09-23 02:31:00,1.5906,1.5906,1.5905,1.59055,35200000.0
2008-09-23 02:32:00,1.59055,1.5906,1.5905,1.5905,7600000.0
2008-09-23 02:33:00,1.59065,1.59065,1.5906,1.5906,13300000.0
2008-09-23 02:34:00,1.5906,1.59065,1.5906,1.59065,8100000.0
2008-09-23 02:35:00,1.5906,1.5906,1.59045,1.5905,32900000.0
2008-09-23 02:36:00,1.59055,1.5907,1.5905,1.5905,22600000.0
2008-09-23 02:37:00,1.5905,1.59055,1.5905,1.5905,14400000.0
2008-09-23 02:38:00,1.59045,1.5906,1.5904,1.5904,19400000.0
2008-09-23 02:39:00,1.5904,1.5904,1.59035,1.5904,10600000.0
2008-09-23 02:40:00,1.5904,1.59065,1.5904,1.59045,65600000.0
2008-09-23 02:41:00,1.5905,1.59055,1.59035,1.5904,54400000.0
2008-09-23 02:42:00,1.59035,1.5904,1.5903,1.5903,160099999.0
2008-09-23 02:43:00,1.5903,1.5903,1.59005,1.59005,142100000.0
2008-09-23 02:44:00,1.59,1.59005,1.5897,1.59,72700000.0
2008-09-23 02:45:00,1.58995,1.59015,1.5899,1.59015,29800000.0
2008-09-23 02:46:00,1.59015,1.59055,1.59005,1.5905,36600000.0
2008-09-23 02:47:00,1.59045,1.5906,1.5902,1.5902,64500000.0
2008-09-23 02:48:00,1.5902,1.5904,1.5902,1.5904,57100000.0
2008-09-23 02:49:00,1.5904,1.5905,1.59035,1.59035,42400000.0
2008-09-23 02:50:00,1.5904,1.5905,1.59035,1.59035,63500000.0
2008-09-23 02:51:00,1.59035,1.59035,1.59035,1.59035,8400000.0
2008-09-23 02:52:00,1.59025,1.59025,1.5902,1.5902,5600000.0
2008-09-23 02:53:00,1.5902,1.5902,1.59005,1.5902,19800000.0
2008-09-23 02:54:00,1.5902,1.5902,1.59005,1.5901,21800000.0
2008-09-23 02:55:00,1.59005,1.5903,1.58995,1.5903,43800000.0
2008-09-23 02:56:00,1.59025,1.59025,1.59015,1.5902,51600000.0
2008-09-23 02:57:00,1.5902,1.5903,1.5901,1.5902,65100000.0
2008-09-23 02:58:00,1.5902,1.5903,1.5901,1.5902,64600000.0
2008-09-23 02:59:00,1.5902,1.5902,1.5901,1.5901,131900000.0
2008-09-23 03:00:00,1.59015,1.59015,1.5901,1.5901,112000000.0
2008-09-23 03:01:00,1.59015,1.5902,1.59005,1.59005,77900000.0
2008-09-23 03:02:00,1.59005,1.5903,1.59005,1.5902,24700000.0
2008-09-23 03:03:00,1.59015,1.5903,1.5901,1.5903,28100000.0
2008-09-23 03:04:00,1.5903,1.59045,1.5903,1.5904,51600000.0
2008-09-23 03:05:00,1.59045,1.59045,1.5904,1.5904,40000000.0
2008-09-23 03:06:00,1.58987,1.59019,1.58987,1.58987,20700000.0
2008-09-23 03:07:00,1.5904,1.5905,1.59035,1.5904,31500000.0
2008-09-23 03:08:00,1.59045,1.59045,1.5904,1.5904,14300000.0
2008-09-23 03:09:00,1.5904,1.59045,1.59035,1.5904,44500000.0
2008-09-23 03:10:00,1.5904,1.59045,1.5904,1.5904,17100000.0
2008-09-23 03:11:00,1.59045,1.59045,1.59035,1.5904,20100000.0
2008-09-23 03:12:00,1.5904,1.5904,1.5904,1.5904,13300000.0
2008-09-23 03:13:00,1.5904,1.5904,1.59035,1.59035,29300000.0
2008-09-23 03:14:00,1.59035,1.5904,1.59025,1.5903,31600000.0
2008-09-23 03:15:00,1.5903,1.5903,1.59025,1.59025,15800000.0
2008-09-23 03:16:00,1.59025,1.5903,1.59025,1.5903,30500000.0
2008-09-23 03:17:00,1.59025,1.5903,1.59025,1.5903,26400000.0
2008-09-23 03:18:00,1.5903,1.5904,1.5903,1.5903,9500000.0
2008-09-23 03:19:00,1.5903,1.5903,1.5903,1.5903,11400000.0
2008-09-23 03:20:00,1.5903,1.5903,1.59025,1.59025,23300000.0
2008-09-23 03:21:00,1.59025,1.5903,1.59025,1.5903,10500000.0
2008-09-23 03:22:00,1.59025,1.59025,1.59025,1.59025,3000000.0
2008-09-23 03:23:00,1.5902,1.5903,1.5902,1.5902,14400000.0
2008-09-23 03:24:00,1.59025,1.5903,1.5902,1.5902,20000000.0
2008-09-23 03:25:00,1.59025,1.59035,1.59015,1.59015,83000000.0
2008-09-23 03:26:00,1.59015,1.59035,1.5901,1.5903,93400000.0
2008-09-23 03:27:00,1.59035,1.59035,1.5901,1.5903,126300000.0
2008-09-23 03:28:00,1.5903,1.5905,1.59025,1.5904,63100000.0
2008-09-23 03:29:00,1.5904,1.5905,1.5902,1.59035,144100002.0
2008-09-23 03:30:00,1.59035,1.5905,1.5902,1.59045,92399999.0
2008-09-23 03:31:00,1.59045,1.5905,1.5904,1.5905,30900000.0
2008-09-23 03:32:00,1.59055,1.59075,1.59055,1.5906,65200000.0
2008-09-23 03:33:00,1.59055,1.59055,1.59025,1.5903,134000000.0
2008-09-23 03:34:00,1.59035,1.5906,1.5903,1.5906,189000000.0
2008-09-23 03:35:00,1.5906,1.5907,1.5903,1.5906,166400002.0
2008-09-23 03:36:00,1.59065,1.59065,1.5904,1.59045,100900000.0
2008-09-23 03:37:00,1.59045,1.5905,1.5904,1.59045,59100000.0
2008-09-23 03:38:00,1.59045,1.5905,1.59045,1.5905,19600000.0
2008-09-23 03:39:00,1.59045,1.5905,1.59045,1.59045,6300000.0
2008-09-23 03:40:00,1.59045,1.59045,1.59045,1.59045,1000000.0
2008-09-23 03:41:00,1.59045,1.5905,1.59045,1.5905,4300000.0
2008-09-23 03:42:00,1.59045,1.59055,1.59045,1.5905,16100000.0
2008-09-23 03:43:00,1.5905,1.5905,1.59045,1.5905,11900000.0
2008-09-23 03:44:00,1.5905,1.59055,1.5905,1.5905,11400000.0
2008-09-23 03:45:00,1.5906,1.5906,1.5905,1.59055,17100000.0
2008-09-23 03:46:00,1.59055,1.59055,1.5904,1.5904,27400000.0
2008-09-23 03:47:00,1.59045,1.5905,1.5904,1.5904,84700000.0
2008-09-23 03:48:00,1.5905,1.5905,1.5904,1.5904,60400000.0
2008-09-23 03:49:00,1.5904,1.5905,1.5904,1.5904,23000000.0
2008-09-23 03:50:00,1.59045,1.59045,1.59005,1.59015,1350599984.0
2008-09-23 03:51:00,1.5902,1.59035,1.5901,1.5903,58800000.0
2008-09-23 03:52:00,1.59025,1.5905,1.59015,1.59045,60900000.0
2008-09-23 03:53:00,1.59045,1.5905,1.59005,1.59015,61300000.0
2008-09-23 03:54:00,1.5902,1.5903,1.5902,1.5902,38200000.0
2008-09-23 03:55:00,1.5902,1.5903,1.5902,1.5902,39900000.0
2008-09-23 03:56:00,1.5902,1.59025,1.59015,1.59025,41400000.0
2008-09-23 03:57:00,1.59025,1.59045,1.59025,1.5904,17600000.0
2008-09-23 03:58:00,1.5904,1.5907,1.59025,1.5906,105300000.0
2008-09-23 03:59:00,1.59065,1.59065,1.59055,1.5906,38000000.0
2008-09-23 04:00:00,1.59065,1.5907,1.59055,1.5906,43700000.0
2008-09-23 04:01:00,1.59065,1.5907,1.59055,1.5906,38000000.0
2008-09-23 04:02:00,1.59055,1.59075,1.59035,1.59075,73200000.0
2008-09-23 04:03:00,1.5907,1.5908,1.5906,1.59075,73300000.0
2008-09-23 04:04:00,1.59075,1.59085,1.5907,1.59075,107300000.0
2008-09-23 04:05:00,1.59075,1.5913,1.5907,1.5911,126800000.0
2008-09-23 04:06:00,1.59105,1.59135,1.591,1.59105,63900000.0
2008-09-23 04:07:00,1.591,1.5913,1.59095,1.59125,61400000.0
2008-09-23 04:08:00,1.59115,1.59115,1.59105,1.59115,26200000.0
2008-09-23 04:09:00,1.5912,1.59135,1.5911,1.59115,49500000.0
2008-09-23 04:10:00,1.5913,1.59155,1.5913,1.59145,64700000.0
2008-09-23 04:11:00,1.59145,1.59145,1.59125,1.59125,54600000.0
2008-09-23 04:12:00,1.59125,1.59125,1.5911,1.5912,49000000.0
2008-09-23 04:13:00,1.59105,1.5913,1.59105,1.5913,61300000.0
2008-09-23 04:14:00,1.5913,1.59135,1.59115,1.5913,50200000.0
2008-09-23 04:15:00,1.59135,1.59135,1.59115,1.59125,60800000.0
2008-09-23 04:16:00,1.59125,1.59125,1.59115,1.5912,9500000.0
2008-09-23 04:17:00,1.59125,1.59135,1.5911,1.59135,32800000.0
2008-09-23 04:18:00,1.5914,1.5914,1.59115,1.59135,34200000.0
2008-09-23 04:19:00,1.5913,1.59135,1.5913,1.59135,9500000.0
2008-09-23 04:20:00,1.5913,1.59135,1.59125,1.59135,34200000.0
2008-09-23 04:21:00,1.59135,1.59135,1.5912,1.59135,75200000.0
2008-09-23 04:22:00,1.5913,1.59135,1.5912,1.5913,28500000.0
2008-09-23 04:23:00,1.59135,1.5915,1.5912,1.59125,33100000.0
2008-09-23 04:24:00,1.5913,1.59145,1.5911,1.5912,71100000.0
2008-09-23 04:25:00,1.59115,1.5912,1.59115,1.59115,7600000.0
2008-09-23 04:26:00,1.5911,1.59125,1.5911,1.59125,45300000.0
2008-09-23 04:27:00,1.5912,1.5913,1.59115,1.59115,20900000.0
2008-09-23 04:28:00,1.5911,1.5912,1.5911,1.5912,61400000.0
2008-09-23 04:29:00,1.5912,1.59125,1.5911,1.5911,78800000.0
2008-09-23 04:30:00,1.59115,1.5913,1.591,1.5912,200600000.0
2008-09-23 04:31:00,1.59115,1.59125,1.5909,1.59115,57200000.0
2008-09-23 04:32:00,1.5912,1.5912,1.591,1.591,18700000.0
2008-09-23 04:33:00,1.591,1.59105,1.5909,1.59105,33400000.0
2008-09-23 04:34:00,1.59105,1.59105,1.5909,1.5909,8100000.0
2008-09-23 04:35:00,1.5909,1.59095,1.5909,1.59095,13000000.0
2008-09-23 04:36:00,1.59095,1.5911,1.59095,1.5911,17300000.0
2008-09-23 04:37:00,1.591,1.59105,1.5909,1.591,61900000.0
2008-09-23 04:38:00,1.591,1.59105,1.5909,1.5909,12000000.0
2008-09-23 04:39:00,1.5909,1.5909,1.5909,1.5909,6000000.0
2008-09-23 04:40:00,1.59037,1.59077,1.59037,1.59052,233699998.0
2008-09-23 04:41:00,1.5909,1.5909,1.5906,1.5906,137599998.0
2008-09-23 04:42:00,1.59035,1.5904,1.5903,1.5903,11400000.0
2008-09-23 04:43:00,1.5903,1.5905,1.5902,1.5903,146899998.0
2008-09-23 04:44:00,1.5903,1.5905,1.5903,1.5905,232899996.0
2008-09-23 04:45:00,1.5906,1.59065,1.59035,1.59065,483099992.0
2008-09-23 04:46:00,1.59075,1.59075,1.59075,1.59075,15200000.0
2008-09-23 04:47:00,1.59075,1.59095,1.59055,1.59065,127500000.0
2008-09-23 04:48:00,1.59065,1.5909,1.59055,1.59065,967800002.0
2008-09-23 04:49:00,1.59065,1.59075,1.59065,1.5907,14600000.0
2008-09-23 04:50:00,1.5907,1.5907,1.59055,1.59055,23100000.0
2008-09-23 04:51:00,1.59055,1.5906,1.5905,1.59055,14900000.0
2008-09-23 04:52:00,1.59029,1.59057,1.59021,1.59045,28700000.0
2008-09-23 04:53:00,1.5903,1.59054,1.5902,1.5902,16000000.0
2008-09-23 04:54:00,1.59065,1.5907,1.5906,1.59065,51600000.0
2008-09-23 04:55:00,1.59065,1.59065,1.59065,1.59065,16800000.0
2008-09-23 04:56:00,1.59065,1.59065,1.59065,1.59065,4800000.0
2008-09-23 04:57:00,1.59065,1.59065,1.5904,1.59045,47200000.0
2008-09-23 04:58:00,1.5904,1.5905,1.5902,1.5905,80700000.0
2008-09-23 04:59:00,1.5905,1.5906,1.5905,1.5905,29400000.0
2008-09-23 05:00:00,1.59055,1.59055,1.5905,1.5905,22700000.0
2008-09-23 05:01:00,1.5905,1.5905,1.59045,1.59045,2000000.0
2008-09-23 05:02:00,1.59045,1.59045,1.5904,1.59045,5000000.0
2008-09-23 05:03:00,1.5904,1.59045,1.5904,1.59045,4000000.0
2008-09-23 05:04:00,1.59035,1.59035,1.59035,1.59035,16400000.0
2008-09-23 05:05:00,1.59035,1.59035,1.59,1.59025,137000000.0
2008-09-23 05:06:00,1.59015,1.5903,1.58985,1.5903,97100000.0
2008-09-23 05:07:00,1.5903,1.5903,1.5903,1.5903,42600000.0
2008-09-23 05:08:00,1.5903,1.5917,1.59015,1.59065,123999999.0
2008-09-23 05:09:00,1.5904,1.5908,1.59025,1.5908,48700000.0
2008-09-23 05:10:00,1.5908,1.5911,1.5908,1.59105,36600000.0
2008-09-23 05:11:00,1.591,1.59105,1.5907,1.5909,38400000.0
2008-09-23 05:12:00,1.59085,1.591,1.59085,1.5909,13300000.0
2008-09-23 05:13:00,1.59095,1.59115,1.5909,1.5911,13300000.0
2008-09-23 05:14:00,1.59115,1.59115,1.59085,1.5909,24700000.0
2008-09-23 05:15:00,1.59095,1.591,1.59095,1.591,7600000.0
2008-09-23 05:16:00,1.59095,1.591,1.5907,1.59075,31900000.0
2008-09-23 05:17:00,1.5908,1.59105,1.59075,1.59105,26900000.0
2008-09-23 05:18:00,1.591,1.591,1.5909,1.5909,5700000.0
2008-09-23 05:19:00,1.59095,1.59095,1.5907,1.5909,53700000.0
2008-09-23 05:20:00,1.59085,1.59095,1.59075,1.5909,39900000.0
2008-09-23 05:21:00,1.5909,1.59095,1.59075,1.59085,47500000.0
2008-09-23 05:22:00,1.5908,1.591,1.5905,1.59095,216600004.0
2008-09-23 05:23:00,1.5909,1.59105,1.59085,1.591,39800000.0
2008-09-23 05:24:00,1.591,1.59105,1.5908,1.59085,49600000.0
2008-09-23 05:25:00,1.5909,1.59105,1.59075,1.59105,48100000.0
2008-09-23 05:26:00,1.5911,1.5911,1.59025,1.5908,64200000.0
2008-09-23 05:27:00,1.5908,1.59085,1.5906,1.5907,30900000.0
2008-09-23 05:28:00,1.59065,1.5907,1.5905,1.59055,76400000.0
2008-09-23 05:29:00,1.5905,1.5909,1.59045,1.59075,102700000.0
2008-09-23 05:30:00,1.59075,1.59095,1.5905,1.59055,210100006.0
2008-09-23 05:31:00,1.59055,1.59115,1.5905,1.59085,264300008.0
2008-09-23 05:32:00,1.5908,1.59085,1.59055,1.5907,59700000.0
2008-09-23 05:33:00,1.59075,1.59085,1.5905,1.5906,272300008.0
2008-09-23 05:34:00,1.5905,1.5906,1.59045,1.59045,344400010.0
2008-09-23 05:35:00,1.59045,1.5906,1.59045,1.5905,789800008.0
2008-09-23 05:36:00,1.59045,1.5905,1.5904,1.5905,351800000.0
2008-09-23 05:37:00,1.5905,1.59065,1.5905,1.5906,23800000.0
2008-09-23 05:38:00,1.59055,1.5906,1.59055,1.5906,3800000.0
2008-09-23 05:39:00,1.5906,1.59065,1.5906,1.59065,6200000.0
2008-09-23 05:40:00,1.5907,1.5908,1.59055,1.5906,35300000.0
2008-09-23 05:41:00,1.59055,1.5907,1.5905,1.5907,258000005.0
2008-09-23 05:42:00,1.59075,1.59075,1.5905,1.5906,187900003.0
2008-09-23 05:43:00,1.59055,1.59065,1.5905,1.5905,202400006.0
2008-09-23 05:44:00,1.59055,1.5906,1.5905,1.5905,128900004.0
2008-09-23 05:45:00,1.59055,1.5906,1.5905,1.5905,301500010.0
2008-09-23 05:46:00,1.59055,1.5906,1.5905,1.5906,179200003.0
2008-09-23 05:47:00,1.5907,1.5907,1.59065,1.59065,2000000.0
2008-09-23 05:48:00,1.59065,1.5907,1.59065,1.5907,3000000.0
2008-09-23 05:49:00,1.59065,1.5907,1.59055,1.5907,11600000.0
2008-09-23 05:50:00,1.59075,1.59075,1.5907,1.5907,9800000.0
2008-09-23 05:51:00,1.5907,1.5908,1.5905,1.5905,29200000.0
2008-09-23 05:52:00,1.59055,1.59065,1.5905,1.5905,106700000.0
2008-09-23 05:53:00,1.59055,1.5906,1.5904,1.59045,24000000.0
2008-09-23 05:54:00,1.59045,1.5905,1.59035,1.5904,41500000.0
2008-09-23 05:55:00,1.59045,1.59065,1.59025,1.59065,133500000.0
2008-09-23 05:56:00,1.59065,1.59065,1.59025,1.59055,506200010.0
2008-09-23 05:57:00,1.5905,1.5906,1.5905,1.5905,463700014.0
2008-09-23 05:58:00,1.59055,1.59055,1.5905,1.5905,174400006.0
2008-09-23 05:59:00,1.5905,1.59055,1.59025,1.5905,81100002.0
2008-09-23 06:00:00,1.59045,1.59075,1.5903,1.5905,80100000.0
2008-09-23 06:01:00,1.59045,1.5908,1.59035,1.5908,60500000.0
2008-09-23 06:02:00,1.5908,1.59085,1.59075,1.59075,14000000.0
2008-09-23 06:03:00,1.59075,1.59075,1.59045,1.59045,21600000.0
2008-09-23 06:04:00,1.5904,1.5906,1.5904,1.5906,34200000.0
2008-09-23 06:05:00,1.5906,1.59075,1.5906,1.59075,38800000.0
2008-09-23 06:06:00,1.59075,1.59075,1.59065,1.5907,41400000.0
2008-09-23 06:07:00,1.5907,1.5907,1.59055,1.59065,39600000.0
2008-09-23 06:08:00,1.5907,1.5907,1.5905,1.5905,21500000.0
2008-09-23 06:09:00,1.5906,1.59065,1.5906,1.5906,13800000.0
2008-09-23 06:10:00,1.59055,1.5906,1.5905,1.59055,11400000.0
2008-09-23 06:11:00,1.5905,1.5905,1.5903,1.5905,90600002.0
2008-09-23 06:12:00,1.5905,1.5905,1.5903,1.59045,175200004.0
2008-09-23 06:13:00,1.59045,1.59065,1.59045,1.5906,25200000.0
2008-09-23 06:14:00,1.5907,1.5908,1.59055,1.5906,48000000.0
2008-09-23 06:15:00,1.59055,1.59075,1.59045,1.59075,32900000.0
2008-09-23 06:16:00,1.5907,1.59085,1.5906,1.5908,47300000.0
2008-09-23 06:17:00,1.59085,1.59085,1.5904,1.5905,37900000.0
2008-09-23 06:18:00,1.5904,1.5907,1.5904,1.5906,34300000.0
2008-09-23 06:19:00,1.59065,1.5907,1.59045,1.5905,59900000.0
2008-09-23 06:20:00,1.5906,1.59095,1.59045,1.5905,118699999.0
2008-09-23 06:21:00,1.59055,1.59095,1.5904,1.5905,78400000.0
2008-09-23 06:22:00,1.59055,1.59055,1.5905,1.5905,34100000.0
2008-09-23 06:23:00,1.59055,1.59055,1.5904,1.5904,7600000.0
2008-09-23 06:24:00,1.59045,1.59075,1.59045,1.5907,28100000.0
2008-09-23 06:25:00,1.59075,1.591,1.59075,1.591,31300000.0
2008-09-23 06:26:00,1.591,1.591,1.5909,1.591,28200000.0
2008-09-23 06:27:00,1.591,1.5913,1.591,1.5911,77000000.0
2008-09-23 06:28:00,1.591,1.591,1.591,1.591,1600000.0
2008-09-23 06:29:00,1.591,1.5913,1.591,1.5913,33200000.0
2008-09-23 06:30:00,1.5913,1.5913,1.59105,1.59105,45600000.0
2008-09-23 06:31:00,1.59105,1.5912,1.59105,1.59105,34200000.0
2008-09-23 06:32:00,1.5911,1.5912,1.5911,1.59115,13300000.0
2008-09-23 06:33:00,1.5911,1.59115,1.59105,1.5911,13300000.0
2008-09-23 06:34:00,1.59115,1.59115,1.59105,1.59105,15200000.0
2008-09-23 06:35:00,1.5911,1.5911,1.591,1.5911,22600000.0
2008-09-23 06:36:00,1.59105,1.59105,1.59105,1.59105,1900000.0
2008-09-23 06:37:00,1.591,1.59115,1.591,1.5911,13100000.0
2008-09-23 06:38:00,1.59105,1.5911,1.59105,1.5911,3800000.0
2008-09-23 06:39:00,1.59115,1.59115,1.59105,1.59105,13300000.0
2008-09-23 06:40:00,1.5911,1.59115,1.5911,1.5911,5700000.0
2008-09-23 06:41:00,1.59115,1.5912,1.59105,1.5912,30000000.0
2008-09-23 06:42:00,1.5912,1.59135,1.59095,1.59135,46200000.0
2008-09-23 06:43:00,1.5913,1.59135,1.5912,1.5913,47100000.0
2008-09-23 06:44:00,1.59135,1.5914,1.5912,1.5912,27600000.0
2008-09-23 06:45:00,1.5912,1.59125,1.5912,1.59125,11500000.0
2008-09-23 06:46:00,1.59135,1.59135,1.5912,1.5912,46000000.0
2008-09-23 06:47:00,1.5912,1.59145,1.59105,1.5914,74100000.0
2008-09-23 06:48:00,1.5913,1.5914,1.59125,1.5914,29000000.0
2008-09-23 06:49:00,1.5914,1.59145,1.59125,1.59125,78500000.0
2008-09-23 06:50:00,1.59125,1.5915,1.5912,1.5913,97200000.0
2008-09-23 06:51:00,1.59125,1.59145,1.5911,1.59145,147899999.0
2008-09-23 06:52:00,1.5914,1.5917,1.5914,1.5916,73900000.0
2008-09-23 06:53:00,1.5916,1.5917,1.5914,1.59145,58000000.0
2008-09-23 06:54:00,1.59145,1.59145,1.59125,1.59125,62700000.0
2008-09-23 06:55:00,1.5913,1.59135,1.5911,1.5912,270699999.0
2008-09-23 06:56:00,1.5912,1.59125,1.59095,1.59115,401800017.0
2008-09-23 06:57:00,1.5912,1.5913,1.591,1.5912,670500024.0
2008-09-23 06:58:00,1.59115,1.59125,1.59105,1.5912,40400000.0
2008-09-23 06:59:00,1.59115,1.5912,1.59115,1.5912,11400000.0
2008-09-23 07:00:00,1.5912,1.5913,1.591,1.59105,271200011.0
2008-09-23 07:01:00,1.5911,1.5916,1.59105,1.59155,57700000.0
2008-09-23 07:02:00,1.59155,1.5917,1.5914,1.5914,72300000.0
2008-09-23 07:03:00,1.5915,1.5916,1.5914,1.59145,21500000.0
2008-09-23 07:04:00,1.59145,1.59165,1.5914,1.59165,40000000.0
2008-09-23 07:05:00,1.5916,1.59195,1.5916,1.5916,95000000.0
2008-09-23 07:06:00,1.5916,1.5917,1.5913,1.59135,109700000.0
2008-09-23 07:07:00,1.5914,1.59145,1.59125,1.5913,74900000.0
2008-09-23 07:08:00,1.5913,1.59155,1.5913,1.5914,93300000.0
2008-09-23 07:09:00,1.59145,1.59155,1.59135,1.5915,38200000.0
2008-09-23 07:10:00,1.59145,1.59155,1.5914,1.59145,31700000.0
2008-09-23 07:11:00,1.59145,1.59155,1.59145,1.59145,36200000.0
2008-09-23 07:12:00,1.5914,1.59145,1.59135,1.5914,15200000.0
2008-09-23 07:13:00,1.59145,1.59145,1.59135,1.59135,9500000.0
2008-09-23 07:14:00,1.5914,1.5916,1.59135,1.5915,33700000.0
2008-09-23 07:15:00,1.5915,1.5916,1.59145,1.59155,33300000.0
2008-09-23 07:16:00,1.59155,1.59155,1.5915,1.59155,15800000.0
2008-09-23 07:17:00,1.5915,1.59155,1.5913,1.5915,49800000.0
2008-09-23 07:18:00,1.5915,1.59155,1.59145,1.59155,17500000.0
2008-09-23 07:19:00,1.59155,1.59195,1.59155,1.59175,70700000.0
2008-09-23 07:20:00,1.59175,1.5919,1.59165,1.59165,52200000.0
2008-09-23 07:21:00,1.5917,1.5918,1.59165,1.5917,27000000.0
2008-09-23 07:22:00,1.59175,1.59195,1.5917,1.5917,71300000.0
2008-09-23 07:23:00,1.59175,1.592,1.59155,1.59175,96400000.0
2008-09-23 07:24:00,1.5918,1.59235,1.59165,1.59215,89500000.0
2008-09-23 07:25:00,1.5921,1.5922,1.5921,1.5922,9300000.0
2008-09-23 07:26:00,1.59215,1.5922,1.59205,1.5921,43200000.0
2008-09-23 07:27:00,1.5921,1.59215,1.59205,1.5921,51900000.0
2008-09-23 07:28:00,1.59215,1.59215,1.5921,1.5921,8600000.0
2008-09-23 07:29:00,1.59215,1.59225,1.5921,1.59225,18200000.0
2008-09-23 07:30:00,1.59225,1.59225,1.5921,1.59215,43000000.0
2008-09-23 07:31:00,1.5921,1.5922,1.5921,1.5921,49700000.0
2008-09-23 07:32:00,1.5921,1.59215,1.5921,1.59215,24400000.0
2008-09-23 07:33:00,1.59215,1.5924,1.59215,1.5924,20900000.0
2008-09-23 07:34:00,1.5925,1.5926,1.5923,1.5926,90300000.0
2008-09-23 07:35:00,1.59265,1.59275,1.59235,1.5927,106400000.0
2008-09-23 07:36:00,1.59275,1.59285,1.5926,1.59275,33600000.0
2008-09-23 07:37:00,1.5927,1.59275,1.5925,1.5925,169900000.0
2008-09-23 07:38:00,1.5925,1.5926,1.59235,1.5924,79000000.0
2008-09-23 07:39:00,1.59245,1.5925,1.5924,1.5925,56000000.0
2008-09-23 07:40:00,1.5925,1.5925,1.59235,1.59245,79700000.0
2008-09-23 07:41:00,1.5925,1.5929,1.5925,1.5929,68200000.0
2008-09-23 07:42:00,1.5929,1.59295,1.59275,1.5929,92200000.0
2008-09-23 07:43:00,1.5929,1.5929,1.5927,1.59275,91700000.0
2008-09-23 07:44:00,1.59275,1.5929,1.5926,1.59275,53400000.0
2008-09-23 07:45:00,1.5927,1.59275,1.5925,1.5926,142500000.0
2008-09-23 07:46:00,1.59255,1.59255,1.59215,1.5922,257100000.0
2008-09-23 07:47:00,1.5922,1.59225,1.5922,1.59225,19900000.0
2008-09-23 07:48:00,1.5923,1.5924,1.5922,1.5923,50800000.0
2008-09-23 07:49:00,1.5924,1.5927,1.59235,1.5926,48700000.0
2008-09-23 07:50:00,1.5926,1.5928,1.59255,1.59255,130200000.0
2008-09-23 07:51:00,1.59255,1.5928,1.5925,1.59275,114400000.0
2008-09-23 07:52:00,1.5927,1.59275,1.59245,1.5925,44000000.0
2008-09-23 07:53:00,1.5925,1.59255,1.5923,1.59255,38300000.0
2008-09-23 07:54:00,1.5926,1.59285,1.5926,1.5928,61800000.0
2008-09-23 07:55:00,1.5929,1.593,1.59285,1.5929,35000000.0
2008-09-23 07:56:00,1.59295,1.59315,1.59245,1.5926,806800000.0
2008-09-23 07:57:00,1.5926,1.59295,1.5924,1.59295,98900000.0
2008-09-23 07:58:00,1.59305,1.59325,1.5927,1.5927,62200000.0
2008-09-23 07:59:00,1.59275,1.59275,1.59245,1.59275,96900002.0
2008-09-23 08:00:00,1.59275,1.59275,1.59235,1.5925,171500000.0
2008-09-23 08:01:00,1.59245,1.59255,1.5923,1.59235,79500000.0
2008-09-23 08:02:00,1.59235,1.5927,1.5922,1.5926,229700000.0
2008-09-23 08:03:00,1.5926,1.5927,1.5924,1.5924,39600000.0
2008-09-23 08:04:00,1.5924,1.59255,1.5922,1.5922,174600000.0
2008-09-23 08:05:00,1.5922,1.5924,1.59205,1.59225,169400000.0
2008-09-23 08:06:00,1.59225,1.59255,1.5922,1.59235,145400000.0
2008-09-23 08:07:00,1.59235,1.5924,1.59205,1.5923,55700000.0
2008-09-23 08:08:00,1.5923,1.59255,1.5923,1.5925,81900000.0
2008-09-23 08:09:00,1.59245,1.5927,1.5923,1.59255,136600000.0
2008-09-23 08:10:00,1.59255,1.59265,1.5924,1.5926,96400000.0
2008-09-23 08:11:00,1.5926,1.59275,1.5924,1.59265,149800000.0
2008-09-23 08:12:00,1.59265,1.59275,1.5925,1.5926,124300000.0
2008-09-23 08:13:00,1.5926,1.59285,1.59245,1.5925,140100000.0
2008-09-23 08:14:00,1.5925,1.5928,1.5925,1.5925,92600000.0
2008-09-23 08:15:00,1.59255,1.5927,1.59255,1.59265,61600000.0
2008-09-23 08:16:00,1.59265,1.59265,1.5925,1.5926,42000000.0
2008-09-23 08:17:00,1.5926,1.5927,1.5924,1.5925,174200002.0
2008-09-23 08:18:00,1.5924,1.5926,1.5924,1.59255,223000002.0
2008-09-23 08:19:00,1.59265,1.5928,1.59245,1.59265,152600000.0
2008-09-23 08:20:00,1.59265,1.5929,1.5926,1.5928,122600000.0
2008-09-23 08:21:00,1.59275,1.5932,1.59275,1.59315,163400000.0
2008-09-23 08:22:00,1.59315,1.5935,1.5931,1.5933,91800000.0
2008-09-23 08:23:00,1.5933,1.59345,1.59325,1.5934,51000000.0
2008-09-23 08:24:00,1.5934,1.5935,1.5931,1.5934,81900000.0
2008-09-23 08:25:00,1.5934,1.59365,1.59315,1.5934,113900000.0
2008-09-23 08:26:00,1.59345,1.59375,1.5933,1.59365,141400000.0
2008-09-23 08:27:00,1.59365,1.5939,1.5932,1.59375,98100000.0
2008-09-23 08:28:00,1.5935,1.5938,1.59335,1.59335,165700000.0
2008-09-23 08:29:00,1.59345,1.5939,1.5934,1.59355,113700000.0
2008-09-23 08:30:00,1.59355,1.59355,1.5932,1.59335,86500000.0
2008-09-23 08:31:00,1.59325,1.59355,1.5932,1.59325,1337499963.0
2008-09-23 08:32:00,1.5932,1.5938,1.5932,1.5938,531099998.0
2008-09-23 08:33:00,1.59395,1.59405,1.5933,1.59375,326599999.0
2008-09-23 08:34:00,1.59365,1.59365,1.5934,1.59345,231099999.0
2008-09-23 08:35:00,1.5934,1.59365,1.5934,1.59365,373299998.0
2008-09-23 08:36:00,1.59365,1.5938,1.59335,1.59365,133400000.0
2008-09-23 08:37:00,1.5937,1.59375,1.5935,1.5936,182900000.0
2008-09-23 08:38:00,1.5935,1.5936,1.59335,1.5935,153900000.0
2008-09-23 08:39:00,1.5935,1.59405,1.59345,1.59395,242600000.0
2008-09-23 08:40:00,1.59395,1.59405,1.59375,1.59375,122700000.0
2008-09-23 08:41:00,1.5938,1.5939,1.5937,1.59375,69500000.0
2008-09-23 08:42:00,1.5938,1.5939,1.59375,1.59385,57600000.0
2008-09-23 08:43:00,1.59385,1.59425,1.5938,1.5941,104800000.0
2008-09-23 08:44:00,1.59405,1.5943,1.59405,1.5942,80800000.0
2008-09-23 08:45:00,1.5942,1.59425,1.594,1.59415,66600000.0
2008-09-23 08:46:00,1.59415,1.59415,1.59395,1.594,58500000.0
2008-09-23 08:47:00,1.594,1.5943,1.59395,1.5943,91200000.0
2008-09-23 08:48:00,1.59425,1.59435,1.5941,1.5943,81300000.0
2008-09-23 08:49:00,1.59425,1.59435,1.59415,1.5942,93800000.0
2008-09-23 08:50:00,1.5942,1.5942,1.5939,1.5939,157800000.0
2008-09-23 08:51:00,1.5939,1.594,1.59375,1.5939,132600000.0
2008-09-23 08:52:00,1.5939,1.59415,1.5938,1.59385,166800000.0
2008-09-23 08:53:00,1.5939,1.59395,1.59355,1.59355,101500000.0
2008-09-23 08:54:00,1.59355,1.59365,1.59355,1.59355,109300000.0
2008-09-23 08:55:00,1.5935,1.59355,1.59255,1.59275,202300000.0
2008-09-23 08:56:00,1.5928,1.59335,1.59275,1.5933,250200000.0
2008-09-23 08:57:00,1.59325,1.59345,1.5931,1.5933,103700000.0
2008-09-23 08:58:00,1.5933,1.59355,1.5933,1.59335,233600000.0
2008-09-23 08:59:00,1.5933,1.59385,1.59325,1.59385,181700000.0
2008-09-23 09:00:00,1.59385,1.5949,1.59385,1.59485,336800000.0
2008-09-23 09:01:00,1.59485,1.5955,1.59485,1.5951,220800000.0
2008-09-23 09:02:00,1.5952,1.5952,1.5943,1.5943,442400001.0
2008-09-23 09:03:00,1.5943,1.5943,1.59375,1.5939,449800000.0
2008-09-23 09:04:00,1.5939,1.5941,1.59385,1.5939,201400000.0
2008-09-23 09:05:00,1.5939,1.5943,1.5939,1.59395,255400000.0
2008-09-23 09:06:00,1.59395,1.594,1.5936,1.5937,474800000.0
2008-09-23 09:07:00,1.5937,1.5943,1.5932,1.594,328700000.0
2008-09-23 09:08:00,1.594,1.5945,1.59395,1.5941,549500000.0
2008-09-23 09:09:00,1.5941,1.59425,1.5932,1.5936,494400001.0
2008-09-23 09:10:00,1.5936,1.5943,1.59355,1.59415,317400000.0
2008-09-23 09:11:00,1.594,1.59455,1.594,1.5942,617200000.0
2008-09-23 09:12:00,1.5943,1.59445,1.594,1.594,631299998.0
2008-09-23 09:13:00,1.594,1.5941,1.59375,1.5939,1118100003.0
2008-09-23 09:14:00,1.5939,1.59405,1.5937,1.5937,290500000.0
2008-09-23 09:15:00,1.59365,1.5942,1.59365,1.594,402200000.0
2008-09-23 09:16:00,1.594,1.5946,1.59395,1.5944,544799999.0
2008-09-23 09:17:00,1.59445,1.59465,1.5943,1.5945,377000000.0
2008-09-23 09:18:00,1.59445,1.5947,1.59415,1.5946,323700000.0
2008-09-23 09:19:00,1.5946,1.595,1.5945,1.59485,228700000.0
2008-09-23 09:20:00,1.5949,1.59505,1.59465,1.5947,226600000.0
2008-09-23 09:21:00,1.5947,1.5948,1.5944,1.5944,259600000.0
2008-09-23 09:22:00,1.5944,1.5949,1.5942,1.59475,266000000.0
2008-09-23 09:23:00,1.5947,1.5952,1.5945,1.5952,486900000.0
2008-09-23 09:24:00,1.5952,1.59525,1.5949,1.595,201700000.0
2008-09-23 09:25:00,1.595,1.595,1.5944,1.59465,175500000.0
2008-09-23 09:26:00,1.59465,1.5947,1.59435,1.59445,173100000.0
2008-09-23 09:27:00,1.5945,1.59485,1.5945,1.5946,337800000.0
2008-09-23 09:28:00,1.5946,1.5947,1.59435,1.5946,174900000.0
2008-09-23 09:29:00,1.5946,1.59485,1.5944,1.59475,236700000.0
2008-09-23 09:30:00,1.5945,1.5947,1.594,1.59465,530300000.0
2008-09-23 09:31:00,1.5947,1.59485,1.5944,1.5945,401800000.0
2008-09-23 09:32:00,1.5945,1.5946,1.5945,1.5945,506600000.0
2008-09-23 09:33:00,1.5945,1.5945,1.5942,1.5943,204100000.0
2008-09-23 09:34:00,1.5943,1.59445,1.5942,1.5943,320099999.0
2008-09-23 09:35:00,1.59435,1.59445,1.5943,1.5943,174300000.0
2008-09-23 09:36:00,1.59435,1.59435,1.59405,1.59405,228200000.0
2008-09-23 09:37:00,1.59405,1.59415,1.5938,1.594,437800000.0
2008-09-23 09:38:00,1.594,1.59415,1.5939,1.59415,188500000.0
2008-09-23 09:39:00,1.5941,1.5942,1.594,1.5941,312500000.0
2008-09-23 09:40:00,1.5941,1.5943,1.594,1.5943,218700000.0
2008-09-23 09:41:00,1.5943,1.5944,1.5943,1.5943,206100000.0
2008-09-23 09:42:00,1.5943,1.5943,1.5938,1.59405,349200000.0
2008-09-23 09:43:00,1.594,1.5941,1.59375,1.5941,269100000.0
2008-09-23 09:44:00,1.5941,1.59425,1.59385,1.5941,378300000.0
2008-09-23 09:45:00,1.5941,1.59425,1.59385,1.59415,279700000.0
2008-09-23 09:46:00,1.5941,1.5942,1.59395,1.59405,186300000.0
2008-09-23 09:47:00,1.59405,1.59445,1.594,1.5942,257000000.0
2008-09-23 09:48:00,1.5942,1.5944,1.594,1.5941,343600000.0
2008-09-23 09:49:00,1.5941,1.5945,1.594,1.59445,293500000.0
2008-09-23 09:50:00,1.59445,1.5947,1.5944,1.5947,327600000.0
2008-09-23 09:51:00,1.5946,1.5947,1.5944,1.59445,276400000.0
2008-09-23 09:52:00,1.59445,1.5946,1.59415,1.59435,387300000.0
2008-09-23 09:53:00,1.5943,1.59455,1.59425,1.5943,413300000.0
2008-09-23 09:54:00,1.5943,1.5944,1.5942,1.5943,381200000.0
2008-09-23 09:55:00,1.5944,1.5944,1.5943,1.5943,359600000.0
2008-09-23 09:56:00,1.5943,1.5945,1.5943,1.5944,269800000.0
2008-09-23 09:57:00,1.5944,1.5947,1.5944,1.59465,331700000.0
2008-09-23 09:58:00,1.59465,1.5947,1.5945,1.59455,212100000.0
2008-09-23 09:59:00,1.59455,1.5947,1.59455,1.5947,82700000.0
2008-09-23 10:00:00,1.5947,1.5947,1.5946,1.5946,213000000.0
2008-09-23 10:01:00,1.5946,1.59475,1.59455,1.5947,353700000.0
2008-09-23 10:02:00,1.59465,1.59465,1.5946,1.5946,252900000.0
2008-09-23 10:03:00,1.59465,1.5952,1.5946,1.5948,343500000.0
2008-09-23 10:04:00,1.5948,1.59495,1.5947,1.5948,259600000.0
2008-09-23 10:05:00,1.5948,1.5948,1.5946,1.59465,337700000.0
2008-09-23 10:06:00,1.59465,1.59485,1.59425,1.5948,438000000.0
2008-09-23 10:07:00,1.59475,1.59555,1.5947,1.59535,377400000.0
2008-09-23 10:08:00,1.59535,1.5954,1.5945,1.59495,420900000.0
2008-09-23 10:09:00,1.59485,1.59515,1.5947,1.59515,437100000.0
2008-09-23 10:10:00,1.59515,1.5953,1.595,1.5951,391800000.0
2008-09-23 10:11:00,1.59515,1.59525,1.59465,1.59485,357800000.0
2008-09-23 10:12:00,1.59485,1.5951,1.5946,1.5947,535600000.0
2008-09-23 10:13:00,1.5947,1.595,1.5946,1.5946,314100000.0
2008-09-23 10:14:00,1.5946,1.59465,1.59405,1.5941,663100000.0
2008-09-23 10:15:00,1.5941,1.5945,1.594,1.5945,322100000.0
2008-09-23 10:16:00,1.5945,1.59455,1.5942,1.5945,500200000.0
2008-09-23 10:17:00,1.5945,1.59455,1.5944,1.59455,274300000.0
2008-09-23 10:18:00,1.59455,1.5947,1.59435,1.5944,513900000.0
2008-09-23 10:19:00,1.5944,1.5948,1.5944,1.5946,449300000.0
2008-09-23 10:20:00,1.5946,1.5946,1.59435,1.59445,1126300000.0
2008-09-23 10:21:00,1.59445,1.5945,1.59395,1.5944,699100000.0
2008-09-23 10:22:00,1.59445,1.59445,1.5941,1.5941,616100000.0
2008-09-23 10:23:00,1.5941,1.5942,1.594,1.594,823800021.0
2008-09-23 10:24:00,1.594,1.5944,1.594,1.59425,393900000.0
2008-09-23 10:25:00,1.5943,1.5945,1.5943,1.5943,190200000.0
2008-09-23 10:26:00,1.5943,1.59435,1.59405,1.5941,237500000.0
2008-09-23 10:27:00,1.5941,1.5944,1.5941,1.5943,231800000.0
2008-09-23 10:28:00,1.5943,1.59435,1.5941,1.5942,424500000.0
2008-09-23 10:29:00,1.5942,1.5945,1.5941,1.5945,247200000.0
2008-09-23 10:30:00,1.5945,1.5947,1.5945,1.5945,237800000.0
2008-09-23 10:31:00,1.5945,1.59465,1.59445,1.59465,538700000.0
2008-09-23 10:32:00,1.5947,1.5948,1.59465,1.59475,72200000.0
2008-09-23 10:33:00,1.59475,1.59475,1.5946,1.5946,69900000.0
2008-09-23 10:34:00,1.5946,1.5947,1.5946,1.5947,218000000.0
2008-09-23 10:35:00,1.5947,1.59475,1.5946,1.59475,242500000.0
2008-09-23 10:36:00,1.5948,1.59495,1.59465,1.59485,97500000.0
2008-09-23 10:37:00,1.59485,1.5949,1.5947,1.5948,126400000.0
2008-09-23 10:38:00,1.59485,1.59485,1.59465,1.59465,143200000.0
2008-09-23 10:39:00,1.5946,1.59465,1.5946,1.59465,18800000.0
2008-09-23 10:40:00,1.59465,1.59465,1.5944,1.59465,159800000.0
2008-09-23 10:41:00,1.59465,1.5947,1.59435,1.59435,234800000.0
2008-09-23 10:42:00,1.59435,1.5948,1.5943,1.5947,538000000.0
2008-09-23 10:43:00,1.5947,1.5949,1.59465,1.5948,183000000.0
2008-09-23 10:44:00,1.5948,1.5948,1.5944,1.5944,328800000.0
2008-09-23 10:45:00,1.5944,1.5945,1.5943,1.59445,451000000.0
2008-09-23 10:46:00,1.5945,1.5946,1.5942,1.5943,181200000.0
2008-09-23 10:47:00,1.5943,1.59455,1.5943,1.5945,291500000.0
2008-09-23 10:48:00,1.59455,1.59485,1.59455,1.5948,194900000.0
2008-09-23 10:49:00,1.59485,1.59485,1.5946,1.5946,237700000.0
2008-09-23 10:50:00,1.5947,1.5947,1.5946,1.5946,204600000.0
2008-09-23 10:51:00,1.5946,1.5946,1.5944,1.5945,347400000.0
2008-09-23 10:52:00,1.5945,1.5946,1.5944,1.59455,276400000.0
2008-09-23 10:53:00,1.5946,1.5946,1.59445,1.59455,154600000.0
2008-09-23 10:54:00,1.59455,1.59475,1.5945,1.59475,267500000.0
2008-09-23 10:55:00,1.59475,1.5948,1.5946,1.5947,133400000.0
2008-09-23 10:56:00,1.5947,1.59475,1.59425,1.59425,318300000.0
2008-09-23 10:57:00,1.59425,1.5943,1.5942,1.5942,94200000.0
2008-09-23 10:58:00,1.5942,1.59425,1.59365,1.59365,116400000.0
2008-09-23 10:59:00,1.59365,1.5937,1.593,1.5932,451200001.0
2008-09-23 11:00:00,1.5932,1.5936,1.59305,1.5931,373000000.0
2008-09-23 11:01:00,1.5931,1.5933,1.59295,1.5932,396600000.0
2008-09-23 11:02:00,1.5932,1.59335,1.59315,1.5933,242100000.0
2008-09-23 11:03:00,1.5932,1.59345,1.5932,1.5933,278700000.0
2008-09-23 11:04:00,1.5934,1.59355,1.59315,1.59335,367000000.0
2008-09-23 11:05:00,1.5934,1.59375,1.59335,1.59375,279800000.0
2008-09-23 11:06:00,1.5938,1.5938,1.5935,1.59365,231800000.0
2008-09-23 11:07:00,1.5936,1.59375,1.5935,1.5937,315400000.0
2008-09-23 11:08:00,1.5937,1.5938,1.59355,1.5937,119900000.0
2008-09-23 11:09:00,1.59365,1.5938,1.5935,1.5938,152300000.0
2008-09-23 11:10:00,1.5938,1.59385,1.59375,1.59375,53000000.0
2008-09-23 11:11:00,1.5937,1.5937,1.59335,1.5934,265300000.0
2008-09-23 11:12:00,1.5934,1.5934,1.5928,1.5928,211500000.0
2008-09-23 11:13:00,1.5927,1.59325,1.5927,1.5931,366700000.0
2008-09-23 11:14:00,1.5931,1.59325,1.593,1.59315,470900000.0
2008-09-23 11:15:00,1.5932,1.59335,1.5931,1.5932,242700000.0
2008-09-23 11:16:00,1.59315,1.59325,1.5929,1.5929,109300000.0
2008-09-23 11:17:00,1.5929,1.5932,1.59285,1.5929,382400000.0
2008-09-23 11:18:00,1.5929,1.5932,1.5929,1.5931,282900000.0
2008-09-23 11:19:00,1.5931,1.5932,1.5929,1.59305,162600000.0
2008-09-23 11:20:00,1.59305,1.59315,1.59285,1.5929,244500000.0
2008-09-23 11:21:00,1.59295,1.59325,1.59295,1.5932,143900000.0
2008-09-23 11:22:00,1.5932,1.59325,1.593,1.59325,201500000.0
2008-09-23 11:23:00,1.5933,1.59335,1.5932,1.5933,128600000.0
2008-09-23 11:24:00,1.5933,1.5934,1.59325,1.59335,157100000.0
2008-09-23 11:25:00,1.5933,1.59355,1.5933,1.59355,259900000.0
2008-09-23 11:26:00,1.5936,1.59375,1.59345,1.59355,210000000.0
2008-09-23 11:27:00,1.5936,1.5936,1.5933,1.5934,159700000.0
2008-09-23 11:28:00,1.5934,1.59345,1.5931,1.5931,482500000.0
2008-09-23 11:29:00,1.5931,1.59335,1.5929,1.59295,105800000.0
2008-09-23 11:30:00,1.5929,1.59295,1.59285,1.5929,132500000.0
2008-09-23 11:31:00,1.5929,1.5934,1.5929,1.59325,337700000.0
2008-09-23 11:32:00,1.59325,1.59345,1.5931,1.59325,300700000.0
2008-09-23 11:33:00,1.59325,1.59345,1.59315,1.59325,187300000.0
2008-09-23 11:34:00,1.5934,1.5937,1.59325,1.59355,363700000.0
2008-09-23 11:35:00,1.59355,1.59365,1.5933,1.59345,246700000.0
2008-09-23 11:36:00,1.5935,1.5937,1.5933,1.59345,430900000.0
2008-09-23 11:37:00,1.5935,1.59365,1.5934,1.59355,396200000.0
2008-09-23 11:38:00,1.5936,1.59395,1.59355,1.5937,305400000.0
2008-09-23 11:39:00,1.5937,1.5939,1.5937,1.5939,167000000.0
2008-09-23 11:40:00,1.5939,1.59405,1.5937,1.59375,278400000.0
2008-09-23 11:41:00,1.59375,1.59415,1.59375,1.59395,424600000.0
2008-09-23 11:42:00,1.5939,1.5941,1.59385,1.594,473800000.0
2008-09-23 11:43:00,1.59405,1.5942,1.59385,1.594,347600000.0
2008-09-23 11:44:00,1.594,1.59445,1.5938,1.5943,425100000.0
2008-09-23 11:45:00,1.5943,1.59475,1.5942,1.59475,445400000.0
2008-09-23 11:46:00,1.5947,1.5948,1.5945,1.5945,388500000.0
2008-09-23 11:47:00,1.5944,1.59545,1.5944,1.5952,480000000.0
2008-09-23 11:48:00,1.5952,1.5953,1.595,1.5952,222100000.0
2008-09-23 11:49:00,1.59525,1.59525,1.59505,1.5951,139200000.0
2008-09-23 11:50:00,1.59515,1.59515,1.5951,1.5951,180100000.0
2008-09-23 11:51:00,1.59505,1.59535,1.59505,1.5952,165400000.0
2008-09-23 11:52:00,1.59515,1.59525,1.59485,1.59495,240900000.0
2008-09-23 11:53:00,1.59495,1.5952,1.5949,1.59505,402500000.0
2008-09-23 11:54:00,1.59505,1.59535,1.59505,1.5952,308200000.0
2008-09-23 11:55:00,1.5952,1.5953,1.5944,1.5948,499500000.0
2008-09-23 11:56:00,1.5948,1.5948,1.59405,1.5944,514200000.0
2008-09-23 11:57:00,1.59445,1.59455,1.59425,1.59455,341700000.0
2008-09-23 11:58:00,1.59455,1.59455,1.59425,1.59445,230300000.0
2008-09-23 11:59:00,1.59445,1.59455,1.5938,1.59425,425300000.0
2008-09-23 12:00:00,1.5942,1.59435,1.59395,1.5942,310800000.0
2008-09-23 12:01:00,1.5942,1.5944,1.59375,1.594,523500000.0
2008-09-23 12:02:00,1.594,1.594,1.5937,1.5937,449099999.0
2008-09-23 12:03:00,1.5937,1.5937,1.593,1.5935,482300000.0
2008-09-23 12:04:00,1.5935,1.5936,1.5929,1.5931,969699999.0
2008-09-23 12:05:00,1.5931,1.5931,1.59275,1.5928,497000002.0
2008-09-23 12:06:00,1.5928,1.5933,1.5927,1.59305,537100000.0
2008-09-23 12:07:00,1.5931,1.5932,1.5927,1.5928,184600000.0
2008-09-23 12:08:00,1.59285,1.59305,1.59275,1.593,384700000.0
2008-09-23 12:09:00,1.593,1.5931,1.5929,1.593,310900000.0
2008-09-23 12:10:00,1.593,1.59365,1.593,1.5936,367200000.0
2008-09-23 12:11:00,1.5935,1.5939,1.59335,1.5935,419199997.0
2008-09-23 12:12:00,1.5935,1.5936,1.59335,1.59355,299899999.0
2008-09-23 12:13:00,1.5937,1.5937,1.5935,1.5937,137500000.0
2008-09-23 12:14:00,1.5937,1.5939,1.5936,1.5939,325300000.0
2008-09-23 12:15:00,1.59385,1.59385,1.5938,1.5938,76000000.0
2008-09-23 12:16:00,1.5938,1.5938,1.5937,1.5938,57000000.0
2008-09-23 12:17:00,1.5938,1.59395,1.5938,1.59395,352300000.0
2008-09-23 12:18:00,1.59395,1.59405,1.5938,1.594,269300000.0
2008-09-23 12:19:00,1.5939,1.59405,1.5938,1.5939,257800000.0
2008-09-23 12:20:00,1.5939,1.5944,1.5936,1.59425,562800000.0
2008-09-23 12:21:00,1.5942,1.59425,1.594,1.59415,361700000.0
2008-09-23 12:22:00,1.59415,1.5944,1.5939,1.5942,408600000.0
2008-09-23 12:23:00,1.5942,1.5945,1.5942,1.5944,465400000.0
2008-09-23 12:24:00,1.5944,1.5949,1.5944,1.5948,406900000.0
2008-09-23 12:25:00,1.59485,1.59485,1.5945,1.5946,252300000.0
2008-09-23 12:26:00,1.5946,1.5946,1.59405,1.59405,310700000.0
2008-09-23 12:27:00,1.5941,1.59415,1.5938,1.5941,277200000.0
2008-09-23 12:28:00,1.59415,1.5943,1.59405,1.5943,190200000.0
2008-09-23 12:29:00,1.5942,1.5942,1.59405,1.59405,54500000.0
2008-09-23 12:30:00,1.59405,1.59405,1.59335,1.59335,310100000.0
2008-09-23 12:31:00,1.59335,1.59335,1.593,1.5931,282000000.0
2008-09-23 12:32:00,1.59315,1.5933,1.5931,1.5933,244200000.0
2008-09-23 12:33:00,1.5934,1.59355,1.5933,1.5933,193300000.0
2008-09-23 12:34:00,1.59335,1.5936,1.59325,1.59335,356000000.0
2008-09-23 12:35:00,1.5934,1.59355,1.5931,1.5931,307900000.0
2008-09-23 12:36:00,1.5931,1.59325,1.5931,1.5932,426500000.0
2008-09-23 12:37:00,1.5932,1.5934,1.5932,1.59335,250100000.0
2008-09-23 12:38:00,1.59335,1.59345,1.5933,1.5934,227700000.0
2008-09-23 12:39:00,1.5934,1.59355,1.5933,1.59335,335600000.0
2008-09-23 12:40:00,1.59335,1.5934,1.5929,1.5931,433100000.0
2008-09-23 12:41:00,1.5931,1.5931,1.5928,1.5929,303600000.0
2008-09-23 12:42:00,1.5929,1.5929,1.59265,1.5927,410100000.0
2008-09-23 12:43:00,1.5927,1.5928,1.5926,1.59265,207600000.0
2008-09-23 12:44:00,1.5926,1.5927,1.5926,1.5926,222300000.0
2008-09-23 12:45:00,1.5926,1.5929,1.59255,1.5926,463500000.0
2008-09-23 12:46:00,1.5926,1.5928,1.5926,1.59275,506000000.0
2008-09-23 12:47:00,1.5927,1.5928,1.5926,1.5927,393800000.0
2008-09-23 12:48:00,1.5927,1.5928,1.5926,1.5928,341900000.0
2008-09-23 12:49:00,1.5928,1.5928,1.59245,1.59255,488300000.0
2008-09-23 12:50:00,1.59255,1.5926,1.5922,1.59235,262000000.0
2008-09-23 12:51:00,1.5923,1.5923,1.5922,1.5923,331800000.0
2008-09-23 12:52:00,1.5923,1.5925,1.592,1.5923,442900000.0
2008-09-23 12:53:00,1.5923,1.59245,1.59215,1.5922,417500000.0
2008-09-23 12:54:00,1.59225,1.5924,1.592,1.5923,425700000.0
2008-09-23 12:55:00,1.5923,1.59245,1.592,1.5923,550700000.0
2008-09-23 12:56:00,1.5923,1.5924,1.5923,1.5924,245800000.0
2008-09-23 12:57:00,1.5925,1.59265,1.5925,1.5926,266100000.0
2008-09-23 12:58:00,1.5926,1.5927,1.5925,1.59255,313800000.0
2008-09-23 12:59:00,1.59245,1.5925,1.59235,1.59235,395700000.0
2008-09-23 13:00:00,1.59235,1.5925,1.5917,1.5922,394000000.0
2008-09-23 13:01:00,1.5922,1.5924,1.592,1.59235,378000000.0
2008-09-23 13:02:00,1.59235,1.5925,1.5923,1.5925,226200000.0
2008-09-23 13:03:00,1.5925,1.59255,1.5924,1.59245,130300000.0
2008-09-23 13:04:00,1.5925,1.5927,1.5925,1.5926,64800000.0
2008-09-23 13:05:00,1.5926,1.5927,1.5925,1.59265,249000000.0
2008-09-23 13:06:00,1.5927,1.5928,1.5927,1.5927,97600000.0
2008-09-23 13:07:00,1.5927,1.59285,1.5927,1.59275,263800000.0
2008-09-23 13:08:00,1.59275,1.5929,1.5927,1.5928,397300000.0
2008-09-23 13:09:00,1.5928,1.593,1.59275,1.59285,291800000.0
2008-09-23 13:10:00,1.59285,1.593,1.59285,1.593,441800000.0
2008-09-23 13:11:00,1.593,1.5932,1.593,1.5932,118100000.0
2008-09-23 13:12:00,1.59315,1.5932,1.5931,1.59315,210200000.0
2008-09-23 13:13:00,1.59315,1.5934,1.5931,1.59315,338500000.0
2008-09-23 13:14:00,1.5932,1.59335,1.5931,1.5932,306400000.0
2008-09-23 13:15:00,1.59325,1.59345,1.5932,1.59335,233900000.0
2008-09-23 13:16:00,1.59335,1.5937,1.5933,1.5936,228400000.0
2008-09-23 13:17:00,1.59365,1.5938,1.5936,1.5937,257400000.0
2008-09-23 13:18:00,1.5937,1.59455,1.5936,1.5942,482400000.0
2008-09-23 13:19:00,1.5942,1.59425,1.5936,1.5938,569900000.0
2008-09-23 13:20:00,1.59375,1.5939,1.5934,1.59365,499000000.0
2008-09-23 13:21:00,1.59365,1.59375,1.5936,1.5937,309900000.0
2008-09-23 13:22:00,1.5937,1.5938,1.5936,1.59365,402700000.0
2008-09-23 13:23:00,1.59365,1.5937,1.5935,1.5935,261200000.0
2008-09-23 13:24:00,1.5935,1.59365,1.5932,1.5933,355900000.0
2008-09-23 13:25:00,1.59335,1.59365,1.5933,1.5936,331000000.0
2008-09-23 13:26:00,1.5936,1.5937,1.5934,1.5934,286500000.0
2008-09-23 13:27:00,1.5934,1.5934,1.5931,1.5931,93200000.0
2008-09-23 13:28:00,1.5931,1.59335,1.5931,1.59335,338500000.0
2008-09-23 13:29:00,1.5933,1.5934,1.5932,1.5934,481400000.0
2008-09-23 13:30:00,1.59335,1.59365,1.59325,1.59365,331100000.0
2008-09-23 13:31:00,1.59375,1.5939,1.5937,1.5939,167200000.0
2008-09-23 13:32:00,1.59375,1.59385,1.5936,1.59385,232500000.0
2008-09-23 13:33:00,1.59375,1.59385,1.5936,1.59365,377800000.0
2008-09-23 13:34:00,1.5937,1.5939,1.5936,1.5938,105900000.0
2008-09-23 13:35:00,1.5938,1.594,1.5938,1.59385,225400000.0
2008-09-23 13:36:00,1.5938,1.594,1.5938,1.59385,231100000.0
2008-09-23 13:37:00,1.5938,1.594,1.59375,1.59375,355900000.0
2008-09-23 13:38:00,1.59375,1.5939,1.5937,1.5937,327700000.0
2008-09-23 13:39:00,1.5937,1.59375,1.5935,1.5935,275400000.0
2008-09-23 13:40:00,1.5935,1.5936,1.5934,1.5934,177386000.0
2008-09-23 13:41:00,1.5934,1.5934,1.5931,1.5931,323400000.0
2008-09-23 13:42:00,1.5931,1.5931,1.5928,1.593,424500000.0
2008-09-23 13:43:00,1.593,1.59305,1.5929,1.5929,173300000.0
2008-09-23 13:44:00,1.59295,1.59325,1.5929,1.59315,203400000.0
2008-09-23 13:45:00,1.5932,1.5933,1.5931,1.59325,194100000.0
2008-09-23 13:46:00,1.5933,1.59355,1.5933,1.59345,265300000.0
2008-09-23 13:47:00,1.5935,1.5936,1.5934,1.59345,311700000.0
2008-09-23 13:48:00,1.5934,1.59345,1.5934,1.5934,142100000.0
2008-09-23 13:49:00,1.5934,1.5934,1.59295,1.593,232900000.0
2008-09-23 13:50:00,1.593,1.59325,1.593,1.59325,145400000.0
2008-09-23 13:51:00,1.59325,1.5935,1.59325,1.59335,227800000.0
2008-09-23 13:52:00,1.59335,1.59345,1.593,1.593,166100000.0
2008-09-23 13:53:00,1.593,1.59305,1.5927,1.5929,238800000.0
2008-09-23 13:54:00,1.5929,1.5931,1.5927,1.5927,435400000.0
2008-09-23 13:55:00,1.59275,1.5928,1.5927,1.5928,313000000.0
2008-09-23 13:56:00,1.5928,1.59295,1.5928,1.59285,285300000.0
2008-09-23 13:57:00,1.59285,1.5931,1.59285,1.5931,254500000.0
2008-09-23 13:58:00,1.5931,1.5931,1.593,1.5931,136000000.0
2008-09-23 13:59:00,1.5931,1.5931,1.593,1.5931,62900000.0
2008-09-23 14:00:00,1.5931,1.5931,1.593,1.593,536300000.0
2008-09-23 14:01:00,1.593,1.5933,1.593,1.5932,376400000.0
2008-09-23 14:02:00,1.5932,1.5933,1.5931,1.59315,170400000.0
2008-09-23 14:03:00,1.5932,1.5933,1.5931,1.5933,166200000.0
2008-09-23 14:04:00,1.5933,1.5934,1.5933,1.5934,229400000.0
2008-09-23 14:05:00,1.59335,1.5935,1.5933,1.59335,301200000.0
2008-09-23 14:06:00,1.59335,1.5935,1.59325,1.5934,461500000.0
2008-09-23 14:07:00,1.5934,1.59345,1.5933,1.5933,252700000.0
2008-09-23 14:08:00,1.5933,1.5934,1.5931,1.5931,184700000.0
2008-09-23 14:09:00,1.5931,1.5931,1.5925,1.5925,400000000.0
2008-09-23 14:10:00,1.5925,1.5929,1.5925,1.5928,252500000.0
2008-09-23 14:11:00,1.5928,1.5928,1.5927,1.5927,108700000.0
2008-09-23 14:12:00,1.5927,1.5929,1.5926,1.5927,369800000.0
2008-09-23 14:13:00,1.5927,1.593,1.5926,1.5928,409600000.0
2008-09-23 14:14:00,1.5928,1.5928,1.5925,1.5926,505400000.0
2008-09-23 14:15:00,1.5926,1.5926,1.5924,1.5925,409600000.0
2008-09-23 14:16:00,1.5925,1.59255,1.5925,1.5925,216600000.0
2008-09-23 14:17:00,1.5925,1.5927,1.59235,1.5927,316200000.0
2008-09-23 14:18:00,1.5927,1.5928,1.5926,1.5926,444600000.0
2008-09-23 14:19:00,1.5926,1.59265,1.59225,1.59225,317000000.0
2008-09-23 14:20:00,1.59225,1.59225,1.5919,1.59195,248017135.0
2008-09-23 14:21:00,1.592,1.59215,1.5918,1.5918,332200000.0
2008-09-23 14:22:00,1.5918,1.592,1.5917,1.5919,234700000.0
2008-09-23 14:23:00,1.5919,1.59255,1.5918,1.59255,387600000.0
2008-09-23 14:24:00,1.59255,1.59255,1.59215,1.5923,638000000.0
2008-09-23 14:25:00,1.5923,1.5926,1.5923,1.5924,452500000.0
2008-09-23 14:26:00,1.5924,1.5925,1.5922,1.5923,278100000.0
2008-09-23 14:27:00,1.5923,1.5923,1.5921,1.5922,273200000.0
2008-09-23 14:28:00,1.5922,1.5924,1.59205,1.5923,595900000.0
2008-09-23 14:29:00,1.5923,1.5929,1.5923,1.5929,556500000.0
2008-09-23 14:30:00,1.5928,1.5929,1.59245,1.5926,447400000.0
2008-09-23 14:31:00,1.5926,1.5928,1.5926,1.5926,443100000.0
2008-09-23 14:32:00,1.59265,1.5927,1.59235,1.5925,254500000.0
2008-09-23 14:33:00,1.5925,1.5928,1.5924,1.59255,490500000.0
2008-09-23 14:34:00,1.5925,1.5928,1.59205,1.5923,768100000.0
2008-09-23 14:35:00,1.59235,1.59245,1.5922,1.59235,249900000.0
2008-09-23 14:36:00,1.59245,1.5927,1.59205,1.5927,506500000.0
2008-09-23 14:37:00,1.5927,1.5931,1.59255,1.5929,341400000.0
2008-09-23 14:38:00,1.5929,1.5929,1.5926,1.5928,392700000.0
2008-09-23 14:39:00,1.5928,1.5929,1.5928,1.5929,166000000.0
2008-09-23 14:40:00,1.5929,1.5929,1.5924,1.5924,441700000.0
2008-09-23 14:41:00,1.59245,1.5926,1.5924,1.5925,311100000.0
2008-09-23 14:42:00,1.5925,1.5927,1.5925,1.5927,291900000.0
2008-09-23 14:43:00,1.5927,1.5927,1.5925,1.5925,354500000.0
2008-09-23 14:44:00,1.5925,1.59255,1.59215,1.5922,514400000.0
2008-09-23 14:45:00,1.5922,1.5925,1.59215,1.5923,688300000.0
2008-09-23 14:46:00,1.5923,1.5925,1.5922,1.59235,578400000.0
2008-09-23 14:47:00,1.5923,1.59245,1.5921,1.5921,520100000.0
2008-09-23 14:48:00,1.5921,1.5921,1.5918,1.592,476400000.0
2008-09-23 14:49:00,1.592,1.5921,1.5918,1.5919,521100000.0
2008-09-23 14:50:00,1.5919,1.592,1.5918,1.5919,559900000.0
2008-09-23 14:51:00,1.59205,1.59265,1.592,1.59265,329000000.0
2008-09-23 14:52:00,1.59265,1.5927,1.5924,1.5926,431000000.0
2008-09-23 14:53:00,1.5926,1.593,1.5926,1.59295,416500000.0
2008-09-23 14:54:00,1.59295,1.5931,1.5929,1.59305,437500000.0
2008-09-23 14:55:00,1.59305,1.5934,1.59305,1.59325,316500000.0
2008-09-23 14:56:00,1.59325,1.5933,1.59315,1.59325,236200000.0
2008-09-23 14:57:00,1.5933,1.5935,1.5932,1.5933,371100000.0
2008-09-23 14:58:00,1.5933,1.5939,1.5933,1.59385,432200000.0
2008-09-23 14:59:00,1.5938,1.5938,1.59355,1.59375,307700000.0
2008-09-23 15:00:00,1.59375,1.5939,1.59355,1.59355,420500000.0
2008-09-23 15:01:00,1.5936,1.5936,1.59335,1.59335,457400000.0
2008-09-23 15:02:00,1.59335,1.594,1.59335,1.594,573800000.0
2008-09-23 15:03:00,1.594,1.59435,1.59385,1.59395,351600000.0
2008-09-23 15:04:00,1.59385,1.59415,1.5937,1.5937,402000000.0
2008-09-23 15:05:00,1.5937,1.59375,1.59345,1.59355,227500000.0
2008-09-23 15:06:00,1.59355,1.59365,1.59355,1.5936,104700000.0
2008-09-23 15:07:00,1.5936,1.59365,1.59345,1.59345,277200000.0
2008-09-23 15:08:00,1.5935,1.5936,1.59345,1.59355,289200000.0
2008-09-23 15:09:00,1.59355,1.5936,1.59355,1.5936,266800000.0
2008-09-23 15:10:00,1.5936,1.5936,1.5932,1.5934,387100000.0
2008-09-23 15:11:00,1.5934,1.5935,1.59325,1.59345,239800000.0
2008-09-23 15:12:00,1.5934,1.5936,1.59335,1.59355,295800000.0
2008-09-23 15:13:00,1.5936,1.5937,1.5935,1.5936,346300000.0
2008-09-23 15:14:00,1.5936,1.5937,1.5934,1.5935,410100000.0
2008-09-23 15:15:00,1.5934,1.5936,1.59315,1.5936,428100000.0
2008-09-23 15:16:00,1.5936,1.5936,1.5934,1.59355,282900000.0
2008-09-23 15:17:00,1.59355,1.594,1.5935,1.594,252400000.0
2008-09-23 15:18:00,1.594,1.59405,1.59395,1.59405,97700000.0
2008-09-23 15:19:00,1.5941,1.59415,1.59385,1.59385,416900000.0
2008-09-23 15:20:00,1.59385,1.59405,1.5938,1.594,362200000.0
2008-09-23 15:21:00,1.594,1.59475,1.594,1.59465,434800000.0
2008-09-23 15:22:00,1.5947,1.5947,1.5943,1.5943,437000000.0
2008-09-23 15:23:00,1.5943,1.5943,1.5941,1.59415,366200000.0
2008-09-23 15:24:00,1.59415,1.5942,1.5939,1.5941,510600000.0
2008-09-23 15:25:00,1.5942,1.5945,1.5942,1.5945,293800000.0
2008-09-23 15:26:00,1.5945,1.5945,1.5942,1.5944,373300000.0
2008-09-23 15:27:00,1.5944,1.5944,1.59405,1.5941,429300000.0
2008-09-23 15:28:00,1.5941,1.5942,1.59385,1.594,398400000.0
2008-09-23 15:29:00,1.594,1.5941,1.5937,1.5937,555600000.0
2008-09-23 15:30:00,1.5937,1.594,1.59305,1.5932,612000000.0
2008-09-23 15:31:00,1.59315,1.5937,1.5931,1.5936,477100000.0
2008-09-23 15:32:00,1.5936,1.5936,1.5933,1.5933,583700000.0
2008-09-23 15:33:00,1.5933,1.5933,1.59305,1.5933,336600000.0
2008-09-23 15:34:00,1.5933,1.5936,1.5932,1.59345,430800000.0
2008-09-23 15:35:00,1.59345,1.5936,1.5933,1.5935,367900000.0
2008-09-23 15:36:00,1.5935,1.5938,1.5935,1.5937,418900000.0
2008-09-23 15:37:00,1.5937,1.59425,1.5937,1.59415,339800000.0
2008-09-23 15:38:00,1.5939,1.5941,1.5938,1.594,346900000.0
2008-09-23 15:39:00,1.594,1.5941,1.59375,1.5939,212800000.0
2008-09-23 15:40:00,1.5939,1.5942,1.5939,1.5941,255800000.0
2008-09-23 15:41:00,1.5941,1.5943,1.59375,1.5939,373300000.0
2008-09-23 15:42:00,1.5939,1.5943,1.59375,1.5942,512100000.0
2008-09-23 15:43:00,1.5942,1.5945,1.5942,1.5943,324100000.0
2008-09-23 15:44:00,1.5943,1.5945,1.5941,1.5945,470800000.0
2008-09-23 15:45:00,1.5945,1.59475,1.5945,1.59475,388900000.0
2008-09-23 15:46:00,1.59475,1.59475,1.5945,1.59465,650300000.0
2008-09-23 15:47:00,1.59465,1.5952,1.5946,1.5951,435100000.0
2008-09-23 15:48:00,1.5951,1.5951,1.5948,1.59505,233500000.0
2008-09-23 15:49:00,1.59505,1.5953,1.59485,1.5953,365500000.0
2008-09-23 15:50:00,1.5953,1.596,1.5953,1.59585,492100000.0
2008-09-23 15:51:00,1.5959,1.5959,1.59515,1.5952,476800000.0
2008-09-23 15:52:00,1.5952,1.5952,1.59485,1.5949,320600000.0
2008-09-23 15:53:00,1.5949,1.59495,1.59475,1.59495,167100000.0
2008-09-23 15:54:00,1.59495,1.59495,1.5944,1.5946,263800000.0
2008-09-23 15:55:00,1.5946,1.59525,1.5946,1.595,512500000.0
2008-09-23 15:56:00,1.595,1.5953,1.59485,1.5949,464500000.0
2008-09-23 15:57:00,1.5949,1.595,1.5948,1.5948,331100000.0
2008-09-23 15:58:00,1.5948,1.59485,1.59445,1.5948,441400000.0
2008-09-23 15:59:00,1.5948,1.59485,1.5942,1.59435,472600000.0
2008-09-23 16:00:00,1.59435,1.5946,1.59405,1.5945,299500000.0
2008-09-23 16:01:00,1.5945,1.595,1.5942,1.5949,400300000.0
2008-09-23 16:02:00,1.5949,1.59515,1.5949,1.595,278100000.0
2008-09-23 16:03:00,1.5949,1.59515,1.5949,1.59505,314700000.0
2008-09-23 16:04:00,1.595,1.5955,1.595,1.5951,484900000.0
2008-09-23 16:05:00,1.5951,1.5958,1.5951,1.5956,413100000.0
2008-09-23 16:06:00,1.59565,1.59575,1.5955,1.59565,241300000.0
2008-09-23 16:07:00,1.59565,1.5958,1.5956,1.5957,378600000.0
2008-09-23 16:08:00,1.5957,1.59575,1.59555,1.59565,170000000.0
2008-09-23 16:09:00,1.59565,1.596,1.5954,1.5954,306800000.0
2008-09-23 16:10:00,1.59555,1.5957,1.59545,1.5957,339500000.0
2008-09-23 16:11:00,1.59565,1.596,1.59555,1.5959,539100000.0
2008-09-23 16:12:00,1.5959,1.5959,1.59555,1.59575,426700000.0
2008-09-23 16:13:00,1.5958,1.5958,1.59555,1.5956,335900000.0
2008-09-23 16:14:00,1.5956,1.59575,1.5955,1.5957,352500000.0
2008-09-23 16:15:00,1.5957,1.5957,1.59545,1.59545,541000000.0
2008-09-23 16:16:00,1.59545,1.59565,1.59535,1.59535,512100000.0
2008-09-23 16:17:00,1.59535,1.59545,1.5944,1.59485,645300000.0
2008-09-23 16:18:00,1.59485,1.59485,1.59435,1.5944,770100000.0
2008-09-23 16:19:00,1.5944,1.5945,1.5942,1.5944,548700000.0
2008-09-23 16:20:00,1.5944,1.595,1.5944,1.595,488200000.0
2008-09-23 16:21:00,1.595,1.5952,1.59485,1.595,373400000.0
2008-09-23 16:22:00,1.595,1.59505,1.5949,1.59495,477800000.0
2008-09-23 16:23:00,1.59495,1.5953,1.59495,1.5953,265000000.0
2008-09-23 16:24:00,1.5953,1.59535,1.595,1.595,306200000.0
2008-09-23 16:25:00,1.595,1.5955,1.595,1.5953,430400000.0
2008-09-23 16:26:00,1.5953,1.59555,1.59515,1.59545,500000000.0
2008-09-23 16:27:00,1.59545,1.5956,1.5951,1.5951,329600000.0
2008-09-23 16:28:00,1.5951,1.5951,1.5944,1.5945,513200000.0
2008-09-23 16:29:00,1.5945,1.5945,1.5943,1.5944,374200000.0
2008-09-23 16:30:00,1.5945,1.5948,1.5944,1.5945,719700000.0
2008-09-23 16:31:00,1.5945,1.5945,1.594,1.594,570000000.0
2008-09-23 16:32:00,1.594,1.5941,1.594,1.594,599900000.0
2008-09-23 16:33:00,1.594,1.5941,1.594,1.5941,668700000.0
2008-09-23 16:34:00,1.5941,1.5942,1.594,1.594,432000000.0
2008-09-23 16:35:00,1.594,1.594,1.59355,1.5939,511800000.0
2008-09-23 16:36:00,1.59385,1.594,1.59385,1.594,619100000.0
2008-09-23 16:37:00,1.594,1.5941,1.5939,1.59405,286600000.0
2008-09-23 16:38:00,1.59405,1.5943,1.594,1.5941,447100000.0
2008-09-23 16:39:00,1.5941,1.5942,1.5937,1.5937,388000000.0
2008-09-23 16:40:00,1.5937,1.5938,1.59355,1.59365,148000000.0
2008-09-23 16:41:00,1.5937,1.5939,1.5936,1.59385,322500000.0
2008-09-23 16:42:00,1.59385,1.59385,1.59345,1.5937,337400000.0
2008-09-23 16:43:00,1.5937,1.59385,1.59365,1.5937,405000000.0
2008-09-23 16:44:00,1.5937,1.5937,1.5935,1.5935,286100000.0
2008-09-23 16:45:00,1.5935,1.5936,1.5931,1.5932,272900000.0
2008-09-23 16:46:00,1.5932,1.5935,1.593,1.5934,314800000.0
2008-09-23 16:47:00,1.5934,1.5935,1.5933,1.5933,439700000.0
2008-09-23 16:48:00,1.5933,1.59345,1.5932,1.5933,387700000.0
2008-09-23 16:49:00,1.5932,1.5934,1.5932,1.5933,476800000.0
2008-09-23 16:50:00,1.5933,1.5933,1.5927,1.59285,449800000.0
2008-09-23 16:51:00,1.59285,1.59285,1.5924,1.5927,288300000.0
2008-09-23 16:52:00,1.5927,1.5928,1.59245,1.59245,341800000.0
2008-09-23 16:53:00,1.59245,1.5925,1.59225,1.59225,373000000.0
2008-09-23 16:54:00,1.59225,1.5924,1.5922,1.59235,374800000.0
2008-09-23 16:55:00,1.59235,1.5933,1.59235,1.5931,569500000.0
2008-09-23 16:56:00,1.5931,1.5936,1.59295,1.5934,496900000.0
2008-09-23 16:57:00,1.59335,1.59335,1.5931,1.5932,466000000.0
2008-09-23 16:58:00,1.5932,1.59345,1.5931,1.5932,472000000.0
2008-09-23 16:59:00,1.5932,1.5937,1.5927,1.5927,430300000.0
2008-09-23 17:00:00,1.5927,1.5929,1.59225,1.5923,551500000.0
2008-09-23 17:01:00,1.5923,1.5927,1.59225,1.5927,466600000.0
2008-09-23 17:02:00,1.5926,1.5928,1.5925,1.5926,338200000.0
2008-09-23 17:03:00,1.5926,1.5928,1.5926,1.5926,243400000.0
2008-09-23 17:04:00,1.5926,1.5927,1.5924,1.5925,492100000.0
2008-09-23 17:05:00,1.5925,1.5925,1.59205,1.59215,470200000.0
2008-09-23 17:06:00,1.59215,1.5924,1.592,1.5922,465800000.0
2008-09-23 17:07:00,1.5922,1.5924,1.5921,1.5923,467800000.0
2008-09-23 17:08:00,1.5923,1.5928,1.5923,1.5924,634900000.0
2008-09-23 17:09:00,1.5924,1.59265,1.59235,1.5925,464700000.0
2008-09-23 17:10:00,1.5925,1.59255,1.5923,1.5924,513400000.0
2008-09-23 17:11:00,1.5924,1.5924,1.592,1.5921,664600000.0
2008-09-23 17:12:00,1.59215,1.59225,1.5919,1.5922,634300000.0
2008-09-23 17:13:00,1.5922,1.59245,1.5922,1.5924,452400000.0
2008-09-23 17:14:00,1.5924,1.5932,1.5924,1.593,432300000.0
2008-09-23 17:15:00,1.593,1.5932,1.593,1.59305,418200000.0
2008-09-23 17:16:00,1.593,1.5931,1.59285,1.5929,514100000.0
2008-09-23 17:17:00,1.5929,1.5931,1.5927,1.59295,387300000.0
2008-09-23 17:18:00,1.59295,1.5933,1.5928,1.5933,643800000.0
2008-09-23 17:19:00,1.5933,1.5934,1.5931,1.5932,372600000.0
2008-09-23 17:20:00,1.5932,1.5937,1.59315,1.59365,469700000.0
2008-09-23 17:21:00,1.5936,1.5937,1.5933,1.5934,652800000.0
2008-09-23 17:22:00,1.5934,1.59345,1.5934,1.5934,214500000.0
2008-09-23 17:23:00,1.5934,1.5934,1.59285,1.59285,291500000.0
2008-09-23 17:24:00,1.59285,1.59295,1.5926,1.59295,442800000.0
2008-09-23 17:25:00,1.59295,1.59295,1.5926,1.5928,329000000.0
2008-09-23 17:26:00,1.5928,1.59305,1.59275,1.59285,218300000.0
2008-09-23 17:27:00,1.59285,1.5932,1.59285,1.5929,417400000.0
2008-09-23 17:28:00,1.5929,1.59305,1.59275,1.5928,341100000.0
2008-09-23 17:29:00,1.5928,1.5931,1.59275,1.5931,323900000.0
2008-09-23 17:30:00,1.59315,1.5937,1.59305,1.5933,257300000.0
2008-09-23 17:31:00,1.5933,1.59345,1.59305,1.59305,296800000.0
2008-09-23 17:32:00,1.593,1.5933,1.593,1.59315,411600000.0
2008-09-23 17:33:00,1.59315,1.59345,1.59305,1.59345,482400000.0
2008-09-23 17:34:00,1.5935,1.59365,1.5934,1.5934,244700000.0
2008-09-23 17:35:00,1.59335,1.5935,1.59325,1.5934,387500000.0
2008-09-23 17:36:00,1.5934,1.5935,1.5932,1.5933,497200000.0
2008-09-23 17:37:00,1.5933,1.5934,1.5932,1.5933,432100000.0
2008-09-23 17:38:00,1.5934,1.59355,1.5931,1.5935,541600000.0
2008-09-23 17:39:00,1.5935,1.5936,1.5933,1.5934,512400000.0
2008-09-23 17:40:00,1.5934,1.5934,1.59295,1.593,250200000.0
2008-09-23 17:41:00,1.593,1.5935,1.593,1.5933,580200000.0
2008-09-23 17:42:00,1.59335,1.5934,1.59305,1.5931,319000000.0
2008-09-23 17:43:00,1.59305,1.5934,1.5929,1.5933,435200000.0
2008-09-23 17:44:00,1.5933,1.5935,1.5929,1.5929,636100000.0
2008-09-23 17:45:00,1.59295,1.5937,1.59295,1.5936,556100000.0
2008-09-23 17:46:00,1.5936,1.59365,1.5932,1.5935,619800000.0
2008-09-23 17:47:00,1.5935,1.59395,1.5935,1.59385,380500000.0
2008-09-23 17:48:00,1.59385,1.5941,1.5938,1.594,402900000.0
2008-09-23 17:49:00,1.594,1.59425,1.5938,1.59405,348400000.0
2008-09-23 17:50:00,1.5939,1.59395,1.59375,1.5938,326100000.0
2008-09-23 17:51:00,1.5938,1.59415,1.59375,1.59415,268600000.0
2008-09-23 17:52:00,1.5941,1.59435,1.59395,1.5942,381600000.0
2008-09-23 17:53:00,1.5942,1.5948,1.59415,1.5948,429500000.0
2008-09-23 17:54:00,1.5948,1.5948,1.5943,1.5944,404200000.0
2008-09-23 17:55:00,1.5944,1.59445,1.5943,1.5944,578200000.0
2008-09-23 17:56:00,1.5944,1.59445,1.5942,1.59425,340200000.0
2008-09-23 17:57:00,1.59425,1.5945,1.59395,1.59415,480600000.0
2008-09-23 17:58:00,1.5941,1.5941,1.5935,1.5936,322900000.0
2008-09-23 17:59:00,1.5936,1.59365,1.5933,1.5935,211400000.0
2008-09-23 18:00:00,1.5935,1.5938,1.5933,1.5933,248800000.0
2008-09-23 18:01:00,1.5933,1.5933,1.593,1.59325,417300000.0
2008-09-23 18:02:00,1.59325,1.59345,1.5932,1.5932,229800000.0
2008-09-23 18:03:00,1.5932,1.5932,1.59295,1.59305,184300000.0
2008-09-23 18:04:00,1.593,1.5933,1.59295,1.5931,348400000.0
2008-09-23 18:05:00,1.5931,1.59315,1.5927,1.5927,254600000.0
2008-09-23 18:06:00,1.5927,1.5928,1.5926,1.5926,140900000.0
2008-09-23 18:07:00,1.5926,1.5927,1.5923,1.59245,305700000.0
2008-09-23 18:08:00,1.5924,1.5926,1.5923,1.5923,237200000.0
2008-09-23 18:09:00,1.5923,1.5923,1.59175,1.59175,393600000.0
2008-09-23 18:10:00,1.5918,1.59225,1.59175,1.5921,396700000.0
2008-09-23 18:11:00,1.59215,1.5932,1.59215,1.593,417900000.0
2008-09-23 18:12:00,1.593,1.59305,1.59295,1.59295,131200000.0
2008-09-23 18:13:00,1.59295,1.593,1.5926,1.59265,188500000.0
2008-09-23 18:14:00,1.5927,1.59275,1.5924,1.5925,305000000.0
2008-09-23 18:15:00,1.5925,1.59265,1.5925,1.5926,396500000.0
2008-09-23 18:16:00,1.5926,1.5927,1.5925,1.5927,336400000.0
2008-09-23 18:17:00,1.5927,1.59275,1.5926,1.5927,198900000.0
2008-09-23 18:18:00,1.5927,1.5928,1.5927,1.5927,183100000.0
2008-09-23 18:19:00,1.5927,1.5927,1.5927,1.5927,140300000.0
2008-09-23 18:20:00,1.5927,1.5927,1.5926,1.5926,240500000.0
2008-09-23 18:21:00,1.5926,1.5927,1.59245,1.5927,207100000.0
2008-09-23 18:22:00,1.5927,1.5927,1.5924,1.59255,166900000.0
2008-09-23 18:23:00,1.59255,1.5927,1.5925,1.5926,216500000.0
2008-09-23 18:24:00,1.5925,1.59265,1.5924,1.59265,73200000.0
2008-09-23 18:25:00,1.59265,1.5928,1.59255,1.5926,240500000.0
2008-09-23 18:26:00,1.5926,1.5927,1.5925,1.5926,176300000.0
2008-09-23 18:27:00,1.5926,1.59285,1.5926,1.5926,287700000.0
2008-09-23 18:28:00,1.5926,1.5927,1.5925,1.5926,180200000.0
2008-09-23 18:29:00,1.5926,1.5927,1.5926,1.5926,317700000.0
2008-09-23 18:30:00,1.5926,1.59275,1.5926,1.59275,163200000.0
2008-09-23 18:31:00,1.59275,1.59285,1.5925,1.5925,108500000.0
2008-09-23 18:32:00,1.5925,1.5925,1.5919,1.5919,251400000.0
2008-09-23 18:33:00,1.592,1.5927,1.59185,1.5926,308700000.0
2008-09-23 18:34:00,1.5926,1.59265,1.59225,1.59245,238800000.0
2008-09-23 18:35:00,1.5925,1.5931,1.5925,1.59295,276300000.0
2008-09-23 18:36:00,1.5929,1.593,1.59275,1.59285,196800000.0
2008-09-23 18:37:00,1.5929,1.59305,1.59265,1.59305,166100000.0
2008-09-23 18:38:00,1.593,1.593,1.59245,1.5925,297100000.0
2008-09-23 18:39:00,1.59255,1.5927,1.59245,1.59265,170700000.0
2008-09-23 18:40:00,1.5927,1.5929,1.5926,1.5926,294200000.0
2008-09-23 18:41:00,1.5926,1.5926,1.5922,1.5924,166100000.0
2008-09-23 18:42:00,1.5924,1.5924,1.5915,1.5917,455700000.0
2008-09-23 18:43:00,1.5917,1.5919,1.59135,1.5915,440600000.0
2008-09-23 18:44:00,1.5915,1.592,1.5915,1.592,269400000.0
2008-09-23 18:45:00,1.5919,1.5919,1.5916,1.5916,220300000.0
2008-09-23 18:46:00,1.5916,1.5916,1.59095,1.591,302300000.0
2008-09-23 18:47:00,1.591,1.5914,1.591,1.5913,293500000.0
2008-09-23 18:48:00,1.5913,1.5915,1.59105,1.5912,437500000.0
2008-09-23 18:49:00,1.5912,1.5914,1.5909,1.5914,276900000.0
2008-09-23 18:50:00,1.5914,1.5919,1.5914,1.5918,376800000.0
2008-09-23 18:51:00,1.5918,1.592,1.5916,1.5917,260400000.0
2008-09-23 18:52:00,1.5917,1.5917,1.5913,1.5913,188400000.0
2008-09-23 18:53:00,1.5913,1.5916,1.5913,1.5915,448700000.0
2008-09-23 18:54:00,1.59145,1.5916,1.5908,1.59095,390980524.0
2008-09-23 18:55:00,1.59095,1.59165,1.59095,1.59165,355000000.0
2008-09-23 18:56:00,1.5917,1.5923,1.5917,1.5921,285400000.0
2008-09-23 18:57:00,1.592,1.5921,1.59165,1.59185,437100000.0
2008-09-23 18:58:00,1.59185,1.59205,1.59135,1.59145,274300000.0
2008-09-23 18:59:00,1.59145,1.59155,1.59105,1.59105,326500000.0
2008-09-23 19:00:00,1.59105,1.5911,1.59045,1.59065,276819897.0
2008-09-23 19:01:00,1.59065,1.5911,1.5906,1.5911,319900000.0
2008-09-23 19:02:00,1.5912,1.5913,1.59075,1.59075,202900000.0
2008-09-23 19:03:00,1.59075,1.59085,1.59045,1.59085,324100000.0
2008-09-23 19:04:00,1.5908,1.5912,1.5905,1.5912,487700000.0
2008-09-23 19:05:00,1.59115,1.5914,1.5908,1.5909,524399997.0
2008-09-23 19:06:00,1.59095,1.59175,1.5905,1.5916,496900000.0
2008-09-23 19:07:00,1.59155,1.59175,1.5914,1.59165,339200000.0
2008-09-23 19:08:00,1.5916,1.5916,1.5911,1.59135,247200000.0
2008-09-23 19:09:00,1.59135,1.5915,1.59115,1.5913,294700000.0
2008-09-23 19:10:00,1.59135,1.59165,1.59105,1.5915,345500000.0
2008-09-23 19:11:00,1.5915,1.59165,1.591,1.5916,386700000.0
2008-09-23 19:12:00,1.5916,1.5916,1.5911,1.59115,434100000.0
2008-09-23 19:13:00,1.5911,1.59215,1.5911,1.59215,434700000.0
2008-09-23 19:14:00,1.59215,1.5926,1.59175,1.5925,531000000.0
2008-09-23 19:15:00,1.5925,1.5928,1.5919,1.59195,332900000.0
2008-09-23 19:16:00,1.59195,1.59215,1.59195,1.59205,228600000.0
2008-09-23 19:17:00,1.59205,1.59245,1.592,1.5924,252700000.0
2008-09-23 19:18:00,1.5924,1.59245,1.592,1.5924,418700000.0
2008-09-23 19:19:00,1.5924,1.5924,1.5918,1.5918,363800000.0
2008-09-23 19:20:00,1.5918,1.59195,1.5917,1.59185,448300000.0
2008-09-23 19:21:00,1.5919,1.5921,1.5915,1.5921,383500000.0
2008-09-23 19:22:00,1.5921,1.5925,1.59185,1.59205,461600000.0
2008-09-23 19:23:00,1.5921,1.5924,1.5921,1.5922,334300000.0
2008-09-23 19:24:00,1.5922,1.5924,1.59195,1.592,381600000.0
2008-09-23 19:25:00,1.592,1.5921,1.5917,1.5918,578500000.0
2008-09-23 19:26:00,1.5918,1.5922,1.5918,1.592,254900000.0
2008-09-23 19:27:00,1.592,1.5924,1.592,1.5923,325900000.0
2008-09-23 19:28:00,1.5923,1.5923,1.5921,1.59215,189400000.0
2008-09-23 19:29:00,1.5921,1.59225,1.5919,1.59215,400300000.0
2008-09-23 19:30:00,1.5921,1.59215,1.59115,1.59125,397000001.0
2008-09-23 19:31:00,1.59115,1.59145,1.59085,1.59135,351200000.0
2008-09-23 19:32:00,1.5914,1.5915,1.591,1.59105,237700000.0
2008-09-23 19:33:00,1.59105,1.59155,1.59105,1.59145,352700000.0
2008-09-23 19:34:00,1.59145,1.5918,1.59145,1.59175,322100000.0
2008-09-23 19:35:00,1.59175,1.59175,1.5914,1.5915,141600000.0
2008-09-23 19:36:00,1.5915,1.59175,1.5913,1.59175,133600000.0
2008-09-23 19:37:00,1.5918,1.5922,1.59175,1.5922,317600000.0
2008-09-23 19:38:00,1.59215,1.5926,1.59205,1.59205,463700000.0
2008-09-23 19:39:00,1.59205,1.5921,1.5918,1.59185,156200000.0
2008-09-23 19:40:00,1.5918,1.59185,1.5917,1.59175,161000000.0
2008-09-23 19:41:00,1.5917,1.5918,1.5915,1.59155,174700000.0
2008-09-23 19:42:00,1.59155,1.5917,1.59155,1.59165,107400000.0
2008-09-23 19:43:00,1.5917,1.5921,1.59165,1.5919,215400000.0
2008-09-23 19:44:00,1.5919,1.59215,1.5919,1.5921,141800000.0
2008-09-23 19:45:00,1.59205,1.59255,1.59205,1.5925,205400000.0
2008-09-23 19:46:00,1.5925,1.59255,1.5918,1.5918,267500000.0
2008-09-23 19:47:00,1.5918,1.59205,1.59165,1.592,208600000.0
2008-09-23 19:48:00,1.592,1.592,1.59175,1.59175,204100000.0
2008-09-23 19:49:00,1.59175,1.59175,1.5905,1.5905,438400000.0
2008-09-23 19:50:00,1.5906,1.59105,1.5905,1.591,595700000.0
2008-09-23 19:51:00,1.59105,1.59105,1.59055,1.5907,540900000.0
2008-09-23 19:52:00,1.5907,1.59195,1.5907,1.5917,322200000.0
2008-09-23 19:53:00,1.5917,1.5921,1.5917,1.5919,279000000.0
2008-09-23 19:54:00,1.5919,1.59235,1.5917,1.5923,191700000.0
2008-09-23 19:55:00,1.59225,1.59225,1.5917,1.592,230400000.0
2008-09-23 19:56:00,1.59195,1.59255,1.59175,1.5924,387600000.0
2008-09-23 19:57:00,1.5924,1.5927,1.5923,1.59255,354000000.0
2008-09-23 19:58:00,1.5926,1.5931,1.59245,1.5925,367600000.0
2008-09-23 19:59:00,1.59245,1.5928,1.5914,1.5918,398000000.0
2008-09-23 20:00:00,1.5918,1.592,1.5913,1.5914,865000005.0
2008-09-23 20:01:00,1.5914,1.5917,1.59125,1.5916,437500000.0
2008-09-23 20:02:00,1.5916,1.5919,1.5911,1.5912,438100000.0
2008-09-23 20:03:00,1.59115,1.59115,1.58985,1.59,355900000.0
2008-09-23 20:04:00,1.59015,1.59055,1.59015,1.5905,292600000.0
2008-09-23 20:05:00,1.59045,1.5909,1.59045,1.5907,368500000.0
2008-09-23 20:06:00,1.59065,1.59095,1.59015,1.59015,281600000.0
2008-09-23 20:07:00,1.59015,1.59055,1.59015,1.59045,221400000.0
2008-09-23 20:08:00,1.59045,1.59155,1.59045,1.59135,356800000.0
2008-09-23 20:09:00,1.5914,1.59155,1.59105,1.5915,295500000.0
2008-09-23 20:10:00,1.5915,1.59195,1.5915,1.5918,312300000.0
2008-09-23 20:11:00,1.5918,1.59215,1.5918,1.59195,230500000.0
2008-09-23 20:12:00,1.59195,1.5921,1.5915,1.5916,292300000.0
2008-09-23 20:13:00,1.5916,1.592,1.5915,1.5916,316900000.0
2008-09-23 20:14:00,1.59165,1.59165,1.5908,1.59105,332000000.0
2008-09-23 20:15:00,1.59105,1.59115,1.5906,1.5906,267000000.0
2008-09-23 20:16:00,1.5906,1.5911,1.5906,1.591,150900000.0
2008-09-23 20:17:00,1.591,1.591,1.5905,1.5906,296800000.0
2008-09-23 20:18:00,1.5906,1.59075,1.59025,1.59045,318400000.0
2008-09-23 20:19:00,1.59045,1.5907,1.59035,1.5905,121000000.0
2008-09-23 20:20:00,1.59055,1.5908,1.59055,1.5907,240500000.0
2008-09-23 20:21:00,1.5907,1.59085,1.5907,1.5908,104200000.0
2008-09-23 20:22:00,1.5908,1.5908,1.5908,1.5908,42900000.0
2008-09-23 20:23:00,1.5908,1.5908,1.5904,1.5905,505100000.0
2008-09-23 20:24:00,1.59055,1.59065,1.5905,1.5906,159800000.0
2008-09-23 20:25:00,1.5906,1.591,1.5905,1.5909,235300000.0
2008-09-23 20:26:00,1.5909,1.59145,1.5909,1.5914,232000000.0
2008-09-23 20:27:00,1.5914,1.5918,1.5914,1.59165,282400000.0
2008-09-23 20:28:00,1.5916,1.5916,1.59105,1.5915,186300000.0
2008-09-23 20:29:00,1.5915,1.59235,1.5915,1.5921,406900000.0
2008-09-23 20:30:00,1.5921,1.5921,1.5914,1.5914,409700000.0
2008-09-23 20:31:00,1.5914,1.5916,1.59115,1.5915,278600000.0
2008-09-23 20:32:00,1.5915,1.5919,1.59145,1.5918,150500000.0
2008-09-23 20:33:00,1.5918,1.5918,1.5915,1.5915,210400000.0
2008-09-23 20:34:00,1.5915,1.59165,1.59145,1.5916,299400000.0
2008-09-23 20:35:00,1.5916,1.5919,1.5916,1.5917,170900000.0
2008-09-23 20:36:00,1.5917,1.5917,1.5913,1.59145,193700000.0
2008-09-23 20:37:00,1.59145,1.5915,1.5909,1.5915,254000000.0
2008-09-23 20:38:00,1.5915,1.59165,1.5913,1.5913,242400000.0
2008-09-23 20:39:00,1.5913,1.59135,1.5905,1.5905,310700000.0
2008-09-23 20:40:00,1.5905,1.5914,1.5905,1.5914,270400000.0
2008-09-23 20:41:00,1.5914,1.5921,1.5912,1.59125,301700000.0
2008-09-23 20:42:00,1.59125,1.59175,1.59125,1.59165,241000000.0
2008-09-23 20:43:00,1.59165,1.5918,1.59105,1.5911,215300000.0
2008-09-23 20:44:00,1.59115,1.5913,1.5911,1.59125,221900000.0
2008-09-23 20:45:00,1.5913,1.59155,1.59125,1.5914,344300000.0
2008-09-23 20:46:00,1.5914,1.5914,1.5912,1.5913,263600000.0
2008-09-23 20:47:00,1.59125,1.5916,1.59125,1.5916,257200000.0
2008-09-23 20:48:00,1.5916,1.5927,1.5916,1.5927,441400000.0
2008-09-23 20:49:00,1.59275,1.59275,1.59235,1.59245,242200000.0
2008-09-23 20:50:00,1.59245,1.59245,1.59225,1.5924,72800000.0
2008-09-23 20:51:00,1.5924,1.59245,1.5921,1.5924,221700000.0
2008-09-23 20:52:00,1.59245,1.59255,1.59245,1.59245,37100000.0
2008-09-23 20:53:00,1.59245,1.59255,1.5923,1.59255,152000000.0
2008-09-23 20:54:00,1.5925,1.5926,1.59245,1.5925,134900000.0
2008-09-23 20:55:00,1.59255,1.59255,1.59215,1.59215,134200000.0
2008-09-23 20:56:00,1.5922,1.59245,1.5922,1.59245,121400000.0
2008-09-23 20:57:00,1.59245,1.59245,1.5921,1.5923,352400000.0
2008-09-23 20:58:00,1.5923,1.5923,1.5922,1.59225,88400000.0
2008-09-23 20:59:00,1.59225,1.59225,1.5919,1.5921,100700000.0
2008-09-23 21:00:00,1.5921,1.59215,1.5915,1.5915,188900000.0
2008-09-23 21:01:00,1.5915,1.5918,1.59135,1.5918,113700000.0
2008-09-23 21:02:00,1.59175,1.59185,1.59165,1.59175,51300000.0
2008-09-23 21:03:00,1.5917,1.5918,1.5917,1.5917,76800000.0
2008-09-23 21:04:00,1.5917,1.5917,1.5913,1.59135,138300000.0
2008-09-23 21:05:00,1.59135,1.592,1.59135,1.5918,253000000.0
2008-09-23 21:06:00,1.59185,1.5923,1.5918,1.5921,240000000.0
2008-09-23 21:07:00,1.5921,1.5923,1.59205,1.59225,74400000.0
2008-09-23 21:08:00,1.59225,1.59225,1.59195,1.59225,164300000.0
2008-09-23 21:09:00,1.5923,1.59275,1.5922,1.59275,128100000.0
2008-09-23 21:10:00,1.59275,1.59305,1.5927,1.59275,156800000.0
2008-09-23 21:11:00,1.59275,1.59285,1.5924,1.5924,101000000.0
2008-09-23 21:12:00,1.59245,1.59275,1.59245,1.59275,48600000.0
2008-09-23 21:13:00,1.5927,1.5927,1.59245,1.59245,170600000.0
2008-09-23 21:14:00,1.59245,1.59265,1.59225,1.5926,208500000.0
2008-09-23 21:15:00,1.5926,1.5927,1.59225,1.5923,134800000.0
2008-09-23 21:16:00,1.5923,1.59285,1.5922,1.59275,168400000.0
2008-09-23 21:17:00,1.59275,1.5932,1.59275,1.59295,146700000.0
2008-09-23 21:18:00,1.59305,1.5931,1.593,1.5931,73400000.0
2008-09-23 21:19:00,1.59305,1.59335,1.59305,1.59325,106300000.0
2008-09-23 21:20:00,1.59325,1.59325,1.59265,1.59265,74600000.0
2008-09-23 21:21:00,1.59265,1.59265,1.59255,1.59255,108000000.0
2008-09-23 21:22:00,1.5926,1.59265,1.5922,1.59235,172500000.0
2008-09-23 21:23:00,1.59235,1.59265,1.5922,1.59265,183300000.0
2008-09-23 21:24:00,1.59265,1.59275,1.5922,1.5922,98000000.0
2008-09-23 21:25:00,1.59225,1.59265,1.59225,1.5925,248800000.0
2008-09-23 21:26:00,1.5925,1.59275,1.5925,1.59265,139600000.0
2008-09-23 21:27:00,1.5926,1.59265,1.59255,1.5926,51200000.0
2008-09-23 21:28:00,1.59265,1.59265,1.59255,1.5926,65800000.0
2008-09-23 21:29:00,1.59255,1.59265,1.5923,1.59235,142400000.0
2008-09-23 21:30:00,1.59235,1.5925,1.592,1.59215,97100000.0
2008-09-23 21:31:00,1.59215,1.5924,1.592,1.5921,195700000.0
2008-09-23 21:32:00,1.5921,1.59215,1.59165,1.59185,150200000.0
2008-09-23 21:33:00,1.5918,1.59185,1.5913,1.59155,772799993.0
2008-09-23 21:34:00,1.59155,1.59155,1.5913,1.59145,332300000.0
2008-09-23 21:35:00,1.5915,1.59175,1.5915,1.5916,273100000.0
2008-09-23 21:36:00,1.5916,1.5919,1.5916,1.5919,155900000.0
2008-09-23 21:37:00,1.5919,1.5922,1.5918,1.5922,77200000.0
2008-09-23 21:38:00,1.5922,1.5922,1.5918,1.5921,16578520.0
2008-09-23 21:39:00,1.5922,1.59245,1.59175,1.59205,52829560.0
2008-09-23 21:40:00,1.5926,1.5926,1.59155,1.5918,81506080.0
2008-09-23 21:41:00,1.59185,1.59195,1.5918,1.59195,69900000.0
2008-09-23 21:42:00,1.592,1.5923,1.592,1.59215,81600000.0
2008-09-23 21:43:00,1.59225,1.5923,1.59215,1.5922,59900000.0
2008-09-23 21:44:00,1.5922,1.5923,1.5921,1.5921,96700000.0
2008-09-23 21:45:00,1.5921,1.59225,1.5917,1.5919,651300007.0
2008-09-23 21:46:00,1.5919,1.59205,1.59145,1.59155,1016699990.0
2008-09-23 21:47:00,1.5915,1.5915,1.59115,1.5913,167300000.0
2008-09-23 21:48:00,1.59135,1.59145,1.5912,1.5914,131000000.0
2008-09-23 21:49:00,1.5914,1.59155,1.5914,1.5914,104500000.0
2008-09-23 21:50:00,1.5914,1.59145,1.5914,1.5914,74000000.0
2008-09-23 21:51:00,1.5914,1.5915,1.5914,1.59145,191800000.0
2008-09-23 21:52:00,1.59145,1.59145,1.5914,1.5914,116900000.0
2008-09-23 21:53:00,1.5915,1.5916,1.59145,1.5916,73600000.0
2008-09-23 21:54:00,1.5917,1.5918,1.5916,1.5918,116600000.0
2008-09-23 21:55:00,1.5918,1.59185,1.5918,1.59185,22000000.0
2008-09-23 21:56:00,1.59185,1.59185,1.59185,1.59185,13200000.0
2008-09-23 21:57:00,1.5917,1.5917,1.59135,1.5915,169800000.0
2008-09-23 21:58:00,1.59145,1.59145,1.59135,1.59135,42900000.0
2008-09-23 21:59:00,1.59135,1.592,1.59135,1.59135,157800000.0
2008-09-23 22:00:00,1.5914,1.5917,1.5914,1.59145,76800000.0
2008-09-23 22:01:00,1.59145,1.5917,1.5914,1.5917,158400000.0
2008-09-23 22:02:00,1.59165,1.5917,1.59145,1.59145,72600000.0
2008-09-23 22:03:00,1.59135,1.5914,1.5912,1.5912,96600000.0
2008-09-23 22:04:00,1.5912,1.5913,1.5911,1.5912,124700000.0
2008-09-23 22:05:00,1.5912,1.5913,1.5912,1.59125,24100000.0
2008-09-23 22:06:00,1.5913,1.5913,1.5912,1.5912,53200000.0
2008-09-23 22:07:00,1.5912,1.5912,1.59085,1.59095,165300000.0
2008-09-23 22:08:00,1.59095,1.5913,1.5907,1.59105,255100000.0
2008-09-23 22:09:00,1.59105,1.5912,1.5909,1.591,152300000.0
2008-09-23 22:10:00,1.591,1.591,1.5909,1.591,135700000.0
2008-09-23 22:11:00,1.591,1.5912,1.5908,1.59115,149700000.0
2008-09-23 22:12:00,1.59105,1.5912,1.59085,1.591,114500000.0
2008-09-23 22:13:00,1.59105,1.5913,1.5909,1.59095,112000000.0
2008-09-23 22:14:00,1.5911,1.59115,1.591,1.591,62900000.0
2008-09-23 22:15:00,1.591,1.591,1.5908,1.5909,258999997.0
2008-09-23 22:16:00,1.5909,1.591,1.5908,1.5908,335899990.0
2008-09-23 22:17:00,1.5908,1.5909,1.5902,1.59035,219400000.0
2008-09-23 22:18:00,1.5901,1.59085,1.5899,1.5907,214600000.0
2008-09-23 22:19:00,1.59075,1.59075,1.59035,1.5907,199500000.0
2008-09-23 22:20:00,1.5907,1.5907,1.59005,1.5901,167200000.0
2008-09-23 22:21:00,1.59025,1.5908,1.59025,1.5908,87800000.0
2008-09-23 22:22:00,1.5908,1.5908,1.5906,1.5907,52000000.0
2008-09-23 22:23:00,1.5907,1.5909,1.5905,1.59055,127600000.0
2008-09-23 22:24:00,1.5905,1.5906,1.59045,1.59055,68000000.0
2008-09-23 22:25:00,1.59055,1.59065,1.5905,1.59065,37700000.0
2008-09-23 22:26:00,1.59065,1.59105,1.59045,1.5905,150900000.0
2008-09-23 22:27:00,1.5906,1.59135,1.5905,1.5912,129200000.0
2008-09-23 22:28:00,1.59125,1.5913,1.59095,1.591,68400000.0
2008-09-23 22:29:00,1.59095,1.59155,1.59095,1.59145,105800000.0
2008-09-23 22:30:00,1.59145,1.5915,1.5911,1.59135,370499999.0
2008-09-23 22:31:00,1.59135,1.59135,1.59105,1.59125,661599993.0
2008-09-23 22:32:00,1.59125,1.59155,1.5911,1.59145,337499996.0
2008-09-23 22:33:00,1.5915,1.59155,1.5913,1.59155,49600000.0
2008-09-23 22:34:00,1.5915,1.59155,1.59105,1.59115,84000000.0
2008-09-23 22:35:00,1.59115,1.59145,1.59115,1.59125,110700000.0
2008-09-23 22:36:00,1.59125,1.5916,1.59125,1.5914,87200000.0
2008-09-23 22:37:00,1.5914,1.59155,1.59105,1.59155,342600001.0
2008-09-23 22:38:00,1.59155,1.5918,1.59115,1.5913,818000021.0
2008-09-23 22:39:00,1.5913,1.5916,1.5913,1.59145,826499996.0
2008-09-23 22:40:00,1.59145,1.59155,1.59065,1.5907,431699996.0
2008-09-23 22:41:00,1.5907,1.59105,1.59065,1.59065,110900000.0
2008-09-23 22:42:00,1.59065,1.591,1.59065,1.59085,102500000.0
2008-09-23 22:43:00,1.59085,1.5913,1.5906,1.5913,152600000.0
2008-09-23 22:44:00,1.59125,1.59135,1.5912,1.5913,29800000.0
2008-09-23 22:45:00,1.59115,1.5913,1.59095,1.591,74500000.0
2008-09-23 22:46:00,1.591,1.5911,1.5905,1.5911,79400000.0
2008-09-23 22:47:00,1.5911,1.5911,1.5908,1.5908,76500000.0
2008-09-23 22:48:00,1.5908,1.5908,1.5906,1.5906,408000003.0
2008-09-23 22:49:00,1.5906,1.5909,1.5906,1.59085,283700006.0
2008-09-23 22:50:00,1.59085,1.59085,1.5906,1.59085,114800000.0
2008-09-23 22:51:00,1.5908,1.5908,1.59025,1.5903,143300000.0
2008-09-23 22:52:00,1.5903,1.59045,1.5901,1.5903,101300000.0
2008-09-23 22:53:00,1.59025,1.59045,1.59025,1.59045,48600000.0
2008-09-23 22:54:00,1.59045,1.5907,1.59045,1.5906,86400000.0
2008-09-23 22:55:00,1.59065,1.59075,1.5905,1.59065,150400000.0
2008-09-23 22:56:00,1.59065,1.59105,1.5904,1.59105,124000001.0
2008-09-23 22:57:00,1.5911,1.59125,1.59085,1.59095,76500000.0
2008-09-23 22:58:00,1.59095,1.5915,1.59095,1.5915,58100000.0
2008-09-23 22:59:00,1.5915,1.5915,1.59125,1.59125,16000000.0
2008-09-23 23:00:00,1.5911,1.59155,1.59105,1.59155,113400000.0
2008-09-23 23:01:00,1.5915,1.5916,1.59145,1.5916,6000000.0
2008-09-23 23:02:00,1.59155,1.5916,1.59155,1.59155,3000000.0
2008-09-23 23:03:00,1.5914,1.5914,1.5907,1.5909,242500000.0
2008-09-23 23:04:00,1.59095,1.591,1.5908,1.5908,33800000.0
2008-09-23 23:05:00,1.5908,1.591,1.5908,1.591,40400000.0
2008-09-23 23:06:00,1.59115,1.59125,1.59115,1.59115,7600000.0
2008-09-23 23:07:00,1.59135,1.59175,1.59135,1.59175,5000000.0
2008-09-23 23:08:00,1.59165,1.59165,1.59145,1.5915,4000000.0
2008-09-23 23:09:00,1.5915,1.5915,1.5913,1.5914,695800003.0
2008-09-23 23:10:00,1.59135,1.5916,1.59135,1.5916,11000000.0
2008-09-23 23:11:00,1.59145,1.59145,1.5913,1.59135,176800003.0
2008-09-23 23:12:00,1.5915,1.592,1.5915,1.5917,279399998.0
2008-09-23 23:13:00,1.5917,1.5917,1.5917,1.5917,288000000.0
2008-09-23 23:14:00,1.5917,1.59175,1.5917,1.59175,73000000.0
2008-09-23 23:15:00,1.59175,1.5918,1.59175,1.59175,5000000.0
2008-09-23 23:16:00,1.59175,1.59195,1.59175,1.59185,18100000.0
2008-09-23 23:17:00,1.5919,1.592,1.59175,1.59175,56800000.0
2008-09-23 23:18:00,1.59175,1.59175,1.5917,1.5917,112799999.0
2008-09-23 23:19:00,1.5917,1.59175,1.5917,1.5917,370799996.0
2008-09-23 23:20:00,1.59152,1.59162,1.59139,1.59153,39100000.0
2008-09-23 23:21:00,1.5917,1.5917,1.5917,1.5917,72599998.0
2008-09-23 23:22:00,1.5917,1.5917,1.5917,1.5917,729899982.0
2008-09-23 23:23:00,1.5917,1.59175,1.5917,1.5917,554100003.0
2008-09-23 23:24:00,1.5917,1.5917,1.5917,1.5917,360000000.0
2008-09-23 23:25:00,1.5914,1.5915,1.59135,1.5915,29200000.0
2008-09-23 23:26:00,1.5917,1.5917,1.5917,1.5917,183799999.0
2008-09-23 23:27:00,1.5917,1.5917,1.5917,1.5917,36000000.0
2008-09-23 23:28:00,1.5917,1.5917,1.5917,1.5917,36000000.0
2008-09-23 23:29:00,1.59155,1.5916,1.59142,1.59155,203500000.0
2008-09-23 23:30:00,1.5917,1.5917,1.5917,1.5917,221500000.0
2008-09-23 23:31:00,1.5917,1.5917,1.59125,1.5917,89900000.0
2008-09-23 23:32:00,1.5917,1.5917,1.59115,1.59115,291100000.0
2008-09-23 23:33:00,1.59135,1.5918,1.59125,1.5918,42600000.0
2008-09-23 23:34:00,1.59159,1.59166,1.59156,1.59156,9500000.0
2008-09-23 23:35:00,1.59167,1.59182,1.59156,1.59162,71100000.0
2008-09-23 23:36:00,1.5918,1.5918,1.5917,1.5917,261599998.0
2008-09-23 23:37:00,1.5917,1.5921,1.5917,1.5921,113100000.0
2008-09-23 23:38:00,1.5921,1.59245,1.59205,1.59245,59200000.0
2008-09-23 23:39:00,1.59245,1.5926,1.592,1.59235,652100000.0
2008-09-23 23:40:00,1.59235,1.5927,1.59235,1.59265,41100000.0
2008-09-23 23:41:00,1.59265,1.5927,1.5926,1.59265,18800000.0
2008-09-23 23:42:00,1.5926,1.5926,1.59245,1.5926,24200000.0
2008-09-23 23:43:00,1.5926,1.5927,1.59245,1.59245,22800000.0
2008-09-23 23:44:00,1.5924,1.59255,1.5923,1.59245,571199995.0
2008-09-23 23:45:00,1.59245,1.5925,1.5923,1.59245,150000000.0
2008-09-23 23:46:00,1.5925,1.5925,1.59245,1.59245,15800000.0
2008-09-23 23:47:00,1.59245,1.5925,1.5923,1.5924,165300000.0
2008-09-23 23:48:00,1.5924,1.5924,1.5923,1.59235,483999990.0
2008-09-23 23:49:00,1.59235,1.59265,1.5923,1.5925,276500000.0
2008-09-23 23:50:00,1.5925,1.5925,1.59235,1.59235,5100000.0
2008-09-23 23:51:00,1.59245,1.59245,1.5923,1.59235,1006399970.0
2008-09-23 23:52:00,1.59235,1.5925,1.5923,1.5923,283100000.0
2008-09-23 23:53:00,1.5923,1.59255,1.59225,1.5925,589400000.0
2008-09-23 23:54:00,1.59255,1.59285,1.5925,1.5928,67600000.0
2008-09-23 23:55:00,1.5928,1.593,1.59265,1.593,63800000.0
2008-09-23 23:56:00,1.59295,1.5931,1.5929,1.59295,52000000.0
2008-09-23 23:57:00,1.5929,1.59305,1.5928,1.59295,125800000.0
2008-09-23 23:58:00,1.59295,1.59295,1.5927,1.5927,284999994.0
2008-09-23 23:59:00,1.5927,1.59275,1.5927,1.5927,1844600000.0
2008-09-24 00:00:00,1.5929,1.5929,1.5928,1.5928,59500000.0
2008-09-24 00:01:00,1.5929,1.5931,1.5928,1.5931,59500000.0
2008-09-24 00:02:00,1.593,1.59345,1.593,1.5934,59500000.0
2008-09-24 00:03:00,1.5933,1.5941,1.5933,1.594,33300000.0
2008-09-24 00:04:00,1.594,1.5941,1.5935,1.5936,54900000.0
2008-09-24 00:05:00,1.59375,1.5939,1.59375,1.59385,15600000.0
2008-09-24 00:06:00,1.59385,1.594,1.5938,1.59385,26800000.0
2008-09-24 00:07:00,1.59385,1.5939,1.5937,1.5939,15900000.0
2008-09-24 00:08:00,1.5939,1.5939,1.5935,1.5937,17600000.0
2008-09-24 00:09:00,1.59375,1.5939,1.5937,1.5939,11900000.0
2008-09-24 00:10:00,1.5939,1.59395,1.59355,1.5936,12500000.0
2008-09-24 00:11:00,1.5936,1.5936,1.5936,1.5936,1000000.0
2008-09-24 00:12:00,1.5936,1.5937,1.5936,1.5937,6000000.0
2008-09-24 00:13:00,1.59365,1.5937,1.5935,1.5936,28000000.0
2008-09-24 00:14:00,1.5936,1.5936,1.5935,1.5935,18000000.0
2008-09-24 00:15:00,1.5935,1.5935,1.5935,1.5935,1000000.0
2008-09-24 00:16:00,1.5935,1.5935,1.5932,1.5932,10400000.0
2008-09-24 00:17:00,1.5932,1.5932,1.5932,1.5932,1000000.0
2008-09-24 00:18:00,1.5932,1.5932,1.59295,1.5931,18700000.0
2008-09-24 00:19:00,1.5931,1.59315,1.59305,1.5931,24700000.0
2008-09-24 00:20:00,1.59305,1.5931,1.59305,1.5931,10500000.0
2008-09-24 00:21:00,1.59288,1.59301,1.59286,1.59286,43100000.0
2008-09-24 00:22:00,1.59269,1.59292,1.59269,1.5928,45600000.0
2008-09-24 00:23:00,1.59293,1.593,1.59279,1.5929,114900000.0
2008-09-24 00:24:00,1.59305,1.59305,1.59305,1.59305,7200000.0
2008-09-24 00:25:00,1.59305,1.5931,1.59305,1.5931,9900000.0
2008-09-24 00:26:00,1.59305,1.5931,1.59305,1.5931,10500000.0
2008-09-24 00:27:00,1.5929,1.59311,1.59287,1.59295,64600000.0
2008-09-24 00:28:00,1.59264,1.59299,1.59264,1.59299,31000000.0
2008-09-24 00:29:00,1.59315,1.59315,1.5931,1.59315,17700000.0
2008-09-24 00:30:00,1.5931,1.5936,1.5931,1.5935,71500000.0
2008-09-24 00:31:00,1.5935,1.5935,1.5934,1.5934,12100000.0
2008-09-24 00:32:00,1.5934,1.5935,1.59335,1.5935,58600000.0
2008-09-24 00:33:00,1.59343,1.59368,1.59323,1.5935,86800000.0
2008-09-24 00:34:00,1.5935,1.5935,1.59325,1.5935,15400000.0
2008-09-24 00:35:00,1.59345,1.5935,1.5934,1.59345,11500000.0
2008-09-24 00:36:00,1.59345,1.5935,1.59345,1.59345,14400000.0
2008-09-24 00:37:00,1.5935,1.5935,1.5934,1.5934,10500000.0
2008-09-24 00:38:00,1.5934,1.5935,1.59335,1.5935,25900000.0
2008-09-24 00:39:00,1.5935,1.59355,1.5934,1.5934,18000000.0
2008-09-24 00:40:00,1.5935,1.59355,1.5935,1.5935,26100000.0
2008-09-24 00:41:00,1.59327,1.5935,1.59327,1.59341,9100000.0
2008-09-24 00:42:00,1.59331,1.59348,1.59331,1.5934,27600000.0
2008-09-24 00:43:00,1.59321,1.59341,1.59321,1.59338,31900000.0
2008-09-24 00:44:00,1.59332,1.59343,1.59327,1.59343,15800000.0
2008-09-24 00:45:00,1.5935,1.5935,1.5935,1.5935,3300000.0
2008-09-24 00:46:00,1.5936,1.5936,1.5936,1.5936,7200000.0
2008-09-24 00:47:00,1.5934,1.59341,1.59331,1.59341,12900000.0
2008-09-24 00:48:00,1.59328,1.5936,1.59328,1.59352,20000000.0
2008-09-24 00:49:00,1.59341,1.59348,1.59333,1.59348,17100000.0
2008-09-24 00:50:00,1.5936,1.5936,1.5936,1.5936,6600000.0
2008-09-24 00:51:00,1.5936,1.5936,1.59345,1.5936,48400000.0
2008-09-24 00:52:00,1.5936,1.5936,1.5936,1.5936,18900000.0
2008-09-24 00:53:00,1.59341,1.59358,1.59336,1.59345,28900000.0
2008-09-24 00:54:00,1.59309,1.59353,1.59309,1.59335,35700000.0
2008-09-24 00:55:00,1.59336,1.59351,1.59327,1.59339,50300000.0
2008-09-24 00:56:00,1.5936,1.5936,1.5936,1.5936,3900000.0
2008-09-24 00:57:00,1.5936,1.5936,1.5936,1.5936,1000000.0
2008-09-24 00:58:00,1.5936,1.5936,1.5934,1.5935,35800000.0
2008-09-24 00:59:00,1.5935,1.5935,1.59325,1.59335,61000000.0
2008-09-24 01:00:00,1.5935,1.5935,1.59335,1.5935,12300000.0
2008-09-24 01:01:00,1.5935,1.5935,1.5935,1.5935,7800000.0
2008-09-24 01:02:00,1.5935,1.5936,1.5935,1.5935,8800000.0
2008-09-24 01:03:00,1.5935,1.5935,1.5935,1.5935,43900000.0
2008-09-24 01:04:00,1.5935,1.5935,1.59325,1.59335,35900000.0
2008-09-24 01:05:00,1.59335,1.59335,1.5933,1.5933,18300000.0
2008-09-24 01:06:00,1.5933,1.5933,1.5933,1.5933,3900000.0
2008-09-24 01:07:00,1.59344,1.59344,1.59327,1.59338,15800000.0
2008-09-24 01:08:00,1.5933,1.59355,1.5933,1.59355,22800000.0
2008-09-24 01:09:00,1.59355,1.59355,1.5933,1.5933,35700000.0
2008-09-24 01:10:00,1.5933,1.5936,1.5933,1.5936,33400000.0
2008-09-24 01:11:00,1.5936,1.5936,1.5936,1.5936,19300000.0
2008-09-24 01:12:00,1.59325,1.59352,1.59323,1.59339,73500000.0
2008-09-24 01:13:00,1.59348,1.59359,1.59329,1.59343,39500000.0
2008-09-24 01:14:00,1.59297,1.59361,1.59297,1.59327,35800000.0
2008-09-24 01:15:00,1.59342,1.59351,1.59331,1.59351,36100000.0
2008-09-24 01:16:00,1.5936,1.5936,1.5936,1.5936,2300000.0
2008-09-24 01:17:00,1.5936,1.5938,1.59335,1.5938,14500000.0
2008-09-24 01:18:00,1.5938,1.5938,1.59325,1.59335,34700000.0
2008-09-24 01:19:00,1.5934,1.59355,1.5933,1.59355,70700000.0
2008-09-24 01:20:00,1.59355,1.59375,1.5933,1.5933,30000000.0
2008-09-24 01:21:00,1.59335,1.59345,1.59315,1.5932,142700004.0
2008-09-24 01:22:00,1.5932,1.5932,1.59295,1.59295,80700004.0
2008-09-24 01:23:00,1.593,1.593,1.5929,1.5929,3000000.0
2008-09-24 01:24:00,1.5929,1.593,1.5929,1.593,8200000.0
2008-09-24 01:25:00,1.59285,1.59313,1.59259,1.59297,46200000.0
2008-09-24 01:26:00,1.59305,1.5931,1.593,1.593,18300000.0
2008-09-24 01:27:00,1.593,1.593,1.59275,1.59295,38400000.0
2008-09-24 01:28:00,1.59238,1.59281,1.59238,1.59273,32800000.0
2008-09-24 01:29:00,1.593,1.593,1.593,1.593,3300000.0
2008-09-24 01:30:00,1.59259,1.59283,1.59259,1.59266,25300000.0
2008-09-24 01:31:00,1.59295,1.59305,1.5929,1.593,25200000.0
2008-09-24 01:32:00,1.593,1.593,1.593,1.593,3300000.0
2008-09-24 01:33:00,1.593,1.593,1.593,1.593,6600000.0
2008-09-24 01:34:00,1.59251,1.59284,1.59251,1.5928,70800000.0
2008-09-24 01:35:00,1.5927,1.59274,1.59263,1.59274,44300000.0
2008-09-24 01:36:00,1.59251,1.5928,1.59251,1.5928,17600000.0
2008-09-24 01:37:00,1.593,1.593,1.593,1.593,3300000.0
2008-09-24 01:38:00,1.59275,1.59285,1.59275,1.59285,12400000.0
2008-09-24 01:39:00,1.5928,1.59285,1.59275,1.5928,39500000.0
2008-09-24 01:40:00,1.59285,1.59285,1.5928,1.5928,20600000.0
2008-09-24 01:41:00,1.59285,1.59285,1.5928,1.5928,9600000.0
2008-09-24 01:42:00,1.59285,1.5933,1.5928,1.5932,154900000.0
2008-09-24 01:43:00,1.5933,1.59365,1.5933,1.59355,64800000.0
2008-09-24 01:44:00,1.5937,1.5938,1.59355,1.59355,34500000.0
2008-09-24 01:45:00,1.59349,1.59358,1.59319,1.59348,315300000.0
2008-09-24 01:46:00,1.59365,1.59365,1.59365,1.59365,1600000.0
2008-09-24 01:47:00,1.5936,1.59365,1.5936,1.59365,7100000.0
2008-09-24 01:48:00,1.5936,1.59365,1.5936,1.59365,13500000.0
2008-09-24 01:49:00,1.59365,1.59365,1.5936,1.59365,29700000.0
2008-09-24 01:50:00,1.59365,1.59365,1.59345,1.59365,70700000.0
2008-09-24 01:51:00,1.5936,1.59365,1.5936,1.59365,16100000.0
2008-09-24 01:52:00,1.5936,1.59365,1.5932,1.59325,89800000.0
2008-09-24 01:53:00,1.5933,1.59335,1.5932,1.5933,30600000.0
2008-09-24 01:54:00,1.59325,1.59355,1.59325,1.59345,22600000.0
2008-09-24 01:55:00,1.5934,1.59355,1.5934,1.5934,54300000.0
2008-09-24 01:56:00,1.59323,1.59325,1.59303,1.59303,69300000.0
2008-09-24 01:57:00,1.59309,1.59325,1.59309,1.59325,42400000.0
2008-09-24 01:58:00,1.5935,1.5935,1.5934,1.5934,7200000.0
2008-09-24 01:59:00,1.59344,1.59349,1.59308,1.59318,23500000.0
2008-09-24 02:00:00,1.5934,1.5935,1.5934,1.5934,26100000.0
2008-09-24 02:01:00,1.5934,1.5934,1.59335,1.5934,51400000.0
2008-09-24 02:02:00,1.5934,1.5934,1.593,1.593,49000000.0
2008-09-24 02:03:00,1.593,1.59315,1.593,1.593,22200000.0
2008-09-24 02:04:00,1.593,1.593,1.593,1.593,7800000.0
2008-09-24 02:05:00,1.59309,1.59309,1.59275,1.59282,27400000.0
2008-09-24 02:06:00,1.5926,1.59292,1.5926,1.59271,35700000.0
2008-09-24 02:07:00,1.593,1.593,1.59245,1.5927,74800000.0
2008-09-24 02:08:00,1.5927,1.59285,1.5927,1.5928,170100000.0
2008-09-24 02:09:00,1.59285,1.59295,1.5927,1.5929,46000000.0
2008-09-24 02:10:00,1.5929,1.5929,1.5927,1.5927,83100000.0
2008-09-24 02:11:00,1.5927,1.5929,1.5927,1.5929,40900000.0
2008-09-24 02:12:00,1.59295,1.5932,1.5929,1.5932,52400000.0
2008-09-24 02:13:00,1.5931,1.5931,1.5928,1.5929,146300000.0
2008-09-24 02:14:00,1.5931,1.5935,1.5928,1.5934,95000000.0
2008-09-24 02:15:00,1.59335,1.5934,1.593,1.59315,52000000.0
2008-09-24 02:16:00,1.5931,1.5931,1.593,1.59305,64400000.0
2008-09-24 02:17:00,1.59305,1.59325,1.593,1.59325,91500000.0
2008-09-24 02:18:00,1.59315,1.59315,1.59295,1.593,40700000.0
2008-09-24 02:19:00,1.59295,1.593,1.59295,1.59295,16100000.0
2008-09-24 02:20:00,1.59295,1.593,1.59285,1.59295,60400000.0
2008-09-24 02:21:00,1.5928,1.5928,1.5927,1.5928,48900000.0
2008-09-24 02:22:00,1.59256,1.59311,1.5924,1.59266,49700000.0
2008-09-24 02:23:00,1.5928,1.59305,1.5928,1.59305,126400000.0
2008-09-24 02:24:00,1.5931,1.59365,1.593,1.5935,126000000.0
2008-09-24 02:25:00,1.5935,1.59355,1.5934,1.5935,81500000.0
2008-09-24 02:26:00,1.59355,1.59365,1.5932,1.59335,111400000.0
2008-09-24 02:27:00,1.5934,1.59365,1.59335,1.5936,113800000.0
2008-09-24 02:28:00,1.5936,1.59365,1.5935,1.5936,61200000.0
2008-09-24 02:29:00,1.59355,1.59365,1.59325,1.5933,89800000.0
2008-09-24 02:30:00,1.59325,1.59325,1.59315,1.59325,52700000.0
2008-09-24 02:31:00,1.5933,1.5942,1.5933,1.594,168800000.0
2008-09-24 02:32:00,1.59395,1.5941,1.59375,1.59405,175200000.0
2008-09-24 02:33:00,1.59405,1.5943,1.594,1.5942,105500000.0
2008-09-24 02:34:00,1.5942,1.5943,1.59415,1.5942,54100000.0
2008-09-24 02:35:00,1.59425,1.5943,1.5942,1.5942,56400000.0
2008-09-24 02:36:00,1.5943,1.5943,1.5941,1.5941,44100000.0
2008-09-24 02:37:00,1.5941,1.5942,1.594,1.59415,146200000.0
2008-09-24 02:38:00,1.5941,1.5942,1.594,1.594,191600000.0
2008-09-24 02:39:00,1.59405,1.5942,1.594,1.5942,74500000.0
2008-09-24 02:40:00,1.5942,1.5942,1.594,1.5941,127000000.0
2008-09-24 02:41:00,1.59415,1.5942,1.594,1.5941,82100000.0
2008-09-24 02:42:00,1.5941,1.5941,1.59375,1.5939,65800000.0
2008-09-24 02:43:00,1.5938,1.59405,1.5938,1.594,101800000.0
2008-09-24 02:44:00,1.594,1.59405,1.5939,1.5939,44200000.0
2008-09-24 02:45:00,1.59385,1.59385,1.59365,1.59365,41300000.0
2008-09-24 02:46:00,1.5937,1.5939,1.59365,1.59365,36400000.0
2008-09-24 02:47:00,1.5936,1.59365,1.5935,1.5936,1070499996.0
2008-09-24 02:48:00,1.5936,1.5936,1.5936,1.5936,289599998.0
2008-09-24 02:49:00,1.5936,1.5941,1.5936,1.5941,406500003.0
2008-09-24 02:50:00,1.5941,1.5942,1.5941,1.5942,17300000.0
2008-09-24 02:51:00,1.59425,1.59425,1.5941,1.5941,59000000.0
2008-09-24 02:52:00,1.59415,1.59425,1.5941,1.5941,190700000.0
2008-09-24 02:53:00,1.59415,1.59415,1.5941,1.5941,21900000.0
2008-09-24 02:54:00,1.5941,1.59425,1.5941,1.59415,74000000.0
2008-09-24 02:55:00,1.5942,1.5943,1.5939,1.594,95700000.0
2008-09-24 02:56:00,1.594,1.5941,1.5939,1.59395,36700000.0
2008-09-24 02:57:00,1.59395,1.59405,1.5938,1.59395,184000000.0
2008-09-24 02:58:00,1.59395,1.5942,1.59385,1.59415,101300000.0
2008-09-24 02:59:00,1.59383,1.59383,1.5935,1.59371,12500000.0
2008-09-24 03:00:00,1.59415,1.5942,1.59415,1.59415,11200000.0
2008-09-24 03:01:00,1.5942,1.5942,1.5941,1.5941,19600000.0
2008-09-24 03:02:00,1.59405,1.59405,1.5938,1.5938,35100000.0
2008-09-24 03:03:00,1.5938,1.59395,1.59375,1.5938,106200000.0
2008-09-24 03:04:00,1.5938,1.5938,1.5935,1.59355,165100000.0
2008-09-24 03:05:00,1.59355,1.59385,1.5935,1.59365,61300000.0
2008-09-24 03:06:00,1.59365,1.59385,1.59365,1.5938,76000000.0
2008-09-24 03:07:00,1.59385,1.59385,1.5937,1.5937,53700000.0
2008-09-24 03:08:00,1.59375,1.5938,1.59365,1.59365,128600000.0
2008-09-24 03:09:00,1.59355,1.59355,1.59345,1.5935,99200000.0
2008-09-24 03:10:00,1.5935,1.5942,1.59345,1.5942,123500000.0
2008-09-24 03:11:00,1.5942,1.5946,1.5941,1.5945,239800000.0
2008-09-24 03:12:00,1.5945,1.59455,1.5943,1.59435,280200000.0
2008-09-24 03:13:00,1.59435,1.5945,1.5942,1.5944,180700000.0
2008-09-24 03:14:00,1.5944,1.59455,1.5944,1.5945,63700000.0
2008-09-24 03:15:00,1.5945,1.59455,1.5945,1.59455,36900000.0
2008-09-24 03:16:00,1.5946,1.5947,1.5946,1.59465,46800000.0
2008-09-24 03:17:00,1.5946,1.5946,1.5946,1.5946,9200000.0
2008-09-24 03:18:00,1.5946,1.59475,1.59455,1.59455,52800000.0
2008-09-24 03:19:00,1.5946,1.5946,1.59455,1.59455,48600000.0
2008-09-24 03:20:00,1.59455,1.5946,1.5945,1.59455,50700000.0
2008-09-24 03:21:00,1.59455,1.5946,1.59455,1.59455,44800000.0
2008-09-24 03:22:00,1.5946,1.59465,1.59455,1.59455,17100000.0
2008-09-24 03:23:00,1.5946,1.59465,1.5946,1.59465,18600000.0
2008-09-24 03:24:00,1.5947,1.5947,1.5945,1.59455,61900000.0
2008-09-24 03:25:00,1.5946,1.5946,1.5945,1.5945,67500000.0
2008-09-24 03:26:00,1.5945,1.59455,1.5945,1.5945,94000000.0
2008-09-24 03:27:00,1.5945,1.59455,1.5945,1.5945,15800000.0
2008-09-24 03:28:00,1.59445,1.59455,1.59445,1.5945,34400000.0
2008-09-24 03:29:00,1.5945,1.5945,1.5944,1.59445,32700000.0
2008-09-24 03:30:00,1.59445,1.59465,1.59445,1.59445,123200000.0
2008-09-24 03:31:00,1.59445,1.59445,1.5941,1.5942,161100000.0
2008-09-24 03:32:00,1.5942,1.5944,1.5941,1.59415,128200000.0
2008-09-24 03:33:00,1.59415,1.59415,1.5939,1.594,95800000.0
2008-09-24 03:34:00,1.594,1.59425,1.59385,1.594,221600000.0
2008-09-24 03:35:00,1.594,1.59435,1.594,1.5943,215300000.0
2008-09-24 03:36:00,1.5943,1.59445,1.594,1.594,273900000.0
2008-09-24 03:37:00,1.594,1.5941,1.594,1.5941,8400000.0
2008-09-24 03:38:00,1.5941,1.5943,1.5941,1.5943,56100000.0
2008-09-24 03:39:00,1.59429,1.59429,1.59377,1.59398,24700000.0
2008-09-24 03:40:00,1.5944,1.59455,1.5943,1.5945,64500000.0
2008-09-24 03:41:00,1.5945,1.59475,1.594,1.59405,172000000.0
2008-09-24 03:42:00,1.59405,1.59445,1.59405,1.59445,40200000.0
2008-09-24 03:43:00,1.5945,1.5945,1.5943,1.59445,81200000.0
2008-09-24 03:44:00,1.5945,1.59495,1.5945,1.5948,80700000.0
2008-09-24 03:45:00,1.5948,1.5948,1.59475,1.59475,15800000.0
2008-09-24 03:46:00,1.59475,1.59475,1.59435,1.5945,167800000.0
2008-09-24 03:47:00,1.59455,1.59455,1.59445,1.5945,138400000.0
2008-09-24 03:48:00,1.5945,1.5946,1.59445,1.59455,109400000.0
2008-09-24 03:49:00,1.5945,1.5948,1.5945,1.5948,67900000.0
2008-09-24 03:50:00,1.5948,1.5948,1.59465,1.59475,48300000.0
2008-09-24 03:51:00,1.59475,1.5948,1.5945,1.59455,128200000.0
2008-09-24 03:52:00,1.59455,1.5948,1.5944,1.5947,92100000.0
2008-09-24 03:53:00,1.5947,1.5948,1.5946,1.5946,102100000.0
2008-09-24 03:54:00,1.59465,1.59465,1.59455,1.5946,96000000.0
2008-09-24 03:55:00,1.5946,1.59465,1.5946,1.59465,39100000.0
2008-09-24 03:56:00,1.5946,1.5947,1.5946,1.5946,72500000.0
2008-09-24 03:57:00,1.59465,1.59485,1.5946,1.59475,69600000.0
2008-09-24 03:58:00,1.59475,1.59475,1.59455,1.59455,45200000.0
2008-09-24 03:59:00,1.59455,1.5946,1.5944,1.5945,82500000.0
2008-09-24 04:00:00,1.59445,1.59465,1.5944,1.5944,161200000.0
2008-09-24 04:01:00,1.5944,1.5947,1.5944,1.59455,84600000.0
2008-09-24 04:02:00,1.5946,1.5946,1.59435,1.59455,89500000.0
2008-09-24 04:03:00,1.59455,1.59465,1.59445,1.59445,73700000.0
2008-09-24 04:04:00,1.59445,1.59445,1.5943,1.5943,13900000.0
2008-09-24 04:05:00,1.5943,1.59445,1.59425,1.59445,49400000.0
2008-09-24 04:06:00,1.59445,1.5946,1.59445,1.59455,26800000.0
2008-09-24 04:07:00,1.5946,1.5946,1.5945,1.5945,30900000.0
2008-09-24 04:08:00,1.5945,1.5946,1.5945,1.59455,74600000.0
2008-09-24 04:09:00,1.59455,1.59465,1.5945,1.59455,91200000.0
2008-09-24 04:10:00,1.59455,1.5947,1.59455,1.5946,98200000.0
2008-09-24 04:11:00,1.59465,1.5947,1.5945,1.5946,92400000.0
2008-09-24 04:12:00,1.59455,1.5946,1.59445,1.59445,85000000.0
2008-09-24 04:13:00,1.59445,1.5946,1.5943,1.5946,111200000.0
2008-09-24 04:14:00,1.5946,1.59465,1.5945,1.59465,87800000.0
2008-09-24 04:15:00,1.5947,1.5947,1.5946,1.5946,30400000.0
2008-09-24 04:16:00,1.5946,1.59465,1.59455,1.5946,33800000.0
2008-09-24 04:17:00,1.5946,1.59465,1.59445,1.59465,109500000.0
2008-09-24 04:18:00,1.5946,1.5948,1.5946,1.59475,107600000.0
2008-09-24 04:19:00,1.59475,1.5948,1.59465,1.59475,79800000.0
2008-09-24 04:20:00,1.59475,1.59475,1.59475,1.59475,1000000.0
2008-09-24 04:21:00,1.59475,1.59475,1.5945,1.59455,49900000.0
2008-09-24 04:22:00,1.59455,1.59465,1.59455,1.5946,111100000.0
2008-09-24 04:23:00,1.59465,1.59475,1.59455,1.59475,86100000.0
2008-09-24 04:24:00,1.59475,1.59475,1.59475,1.59475,1000000.0
2008-09-24 04:25:00,1.59475,1.5948,1.59475,1.59475,8700000.0
2008-09-24 04:26:00,1.59475,1.5948,1.59475,1.59475,24900000.0
2008-09-24 04:27:00,1.5948,1.5949,1.59475,1.5949,73000000.0
2008-09-24 04:28:00,1.5948,1.5948,1.5946,1.5946,49400000.0
2008-09-24 04:29:00,1.5946,1.5947,1.59455,1.59465,41200000.0
2008-09-24 04:30:00,1.59465,1.59475,1.59465,1.59475,10900000.0
2008-09-24 04:31:00,1.5947,1.5948,1.5946,1.5946,25800000.0
2008-09-24 04:32:00,1.59455,1.59465,1.59455,1.5946,18700000.0
2008-09-24 04:33:00,1.5946,1.5946,1.5944,1.5945,55100000.0
2008-09-24 04:34:00,1.5945,1.5945,1.59445,1.5945,72800000.0
2008-09-24 04:35:00,1.5945,1.59455,1.5945,1.5945,46600000.0
2008-09-24 04:36:00,1.59455,1.59455,1.5945,1.5945,104500000.0
2008-09-24 04:37:00,1.59455,1.59455,1.5945,1.5945,6500000.0
2008-09-24 04:38:00,1.5945,1.59455,1.5945,1.5945,44000000.0
2008-09-24 04:39:00,1.59455,1.59455,1.5945,1.5945,14600000.0
2008-09-24 04:40:00,1.5945,1.5945,1.5945,1.5945,22300000.0
2008-09-24 04:41:00,1.59445,1.5945,1.59445,1.5945,3000000.0
2008-09-24 04:42:00,1.59445,1.5946,1.59445,1.59445,22000000.0
2008-09-24 04:43:00,1.59445,1.59455,1.59445,1.59455,19500000.0
2008-09-24 04:44:00,1.59465,1.59465,1.59445,1.5945,30700000.0
2008-09-24 04:45:00,1.5945,1.5946,1.5945,1.5946,33300000.0
2008-09-24 04:46:00,1.5946,1.59465,1.5946,1.59465,11500000.0
2008-09-24 04:47:00,1.5946,1.5947,1.5946,1.5947,44300000.0
2008-09-24 04:48:00,1.5947,1.5947,1.5947,1.5947,6800000.0
2008-09-24 04:49:00,1.5947,1.5947,1.59455,1.5946,12600000.0
2008-09-24 04:50:00,1.59455,1.5946,1.59455,1.5946,14400000.0
2008-09-24 04:51:00,1.59465,1.5949,1.5946,1.59485,39400000.0
2008-09-24 04:52:00,1.59485,1.59485,1.59475,1.59485,9000000.0
2008-09-24 04:53:00,1.5948,1.59495,1.5948,1.59495,39700000.0
2008-09-24 04:54:00,1.59495,1.595,1.59495,1.595,59800000.0
2008-09-24 04:55:00,1.595,1.5951,1.59495,1.5951,35100000.0
2008-09-24 04:56:00,1.5951,1.5951,1.59505,1.59505,46500000.0
2008-09-24 04:57:00,1.5951,1.5951,1.59495,1.59495,55600000.0
2008-09-24 04:58:00,1.59495,1.59505,1.59475,1.5948,152700000.0
2008-09-24 04:59:00,1.5948,1.5948,1.5947,1.5947,16700000.0
2008-09-24 05:00:00,1.59475,1.59485,1.59465,1.5947,70600000.0
2008-09-24 05:01:00,1.5947,1.59485,1.5947,1.59485,22700000.0
2008-09-24 05:02:00,1.59485,1.59495,1.59475,1.59485,40400000.0
2008-09-24 05:03:00,1.5948,1.59495,1.5947,1.59475,42300000.0
2008-09-24 05:04:00,1.5947,1.59475,1.5947,1.5947,5400000.0
2008-09-24 05:05:00,1.5947,1.5948,1.5947,1.5948,4400000.0
2008-09-24 05:06:00,1.5948,1.5949,1.5948,1.59485,9000000.0
2008-09-24 05:07:00,1.59485,1.5949,1.5947,1.59485,45200000.0
2008-09-24 05:08:00,1.59485,1.59505,1.5947,1.59485,107200000.0
2008-09-24 05:09:00,1.59485,1.59495,1.59475,1.59475,50200000.0
2008-09-24 05:10:00,1.59475,1.5948,1.5947,1.5947,77100003.0
2008-09-24 05:11:00,1.59475,1.5948,1.5947,1.59475,42400001.0
2008-09-24 05:12:00,1.59475,1.5948,1.5946,1.59475,60300000.0
2008-09-24 05:13:00,1.5947,1.59485,1.59465,1.59485,19800000.0
2008-09-24 05:14:00,1.59485,1.5949,1.59485,1.59485,7000000.0
2008-09-24 05:15:00,1.59485,1.59485,1.59465,1.59465,17000000.0
2008-09-24 05:16:00,1.59455,1.5948,1.5945,1.5948,71600000.0
2008-09-24 05:17:00,1.5948,1.59495,1.5948,1.59485,23800000.0
2008-09-24 05:18:00,1.59485,1.59485,1.59465,1.5947,26000000.0
2008-09-24 05:19:00,1.5947,1.59475,1.5946,1.5947,48100000.0
2008-09-24 05:20:00,1.5947,1.59475,1.5946,1.5947,91900000.0
2008-09-24 05:21:00,1.5947,1.59475,1.5946,1.59475,38100000.0
2008-09-24 05:22:00,1.5947,1.5947,1.5946,1.5946,14000000.0
2008-09-24 05:23:00,1.5946,1.5946,1.5945,1.5946,41500000.0
2008-09-24 05:24:00,1.5945,1.5946,1.5945,1.5945,32900000.0
2008-09-24 05:25:00,1.59455,1.59485,1.5945,1.5946,75200000.0
2008-09-24 05:26:00,1.5946,1.5948,1.5946,1.5948,80300000.0
2008-09-24 05:27:00,1.59485,1.59505,1.5947,1.5948,115900000.0
2008-09-24 05:28:00,1.5949,1.59505,1.5949,1.595,48700000.0
2008-09-24 05:29:00,1.595,1.59505,1.59485,1.595,47900000.0
2008-09-24 05:30:00,1.59505,1.5952,1.595,1.5952,50000000.0
2008-09-24 05:31:00,1.59525,1.59555,1.59525,1.5954,29100000.0
2008-09-24 05:32:00,1.5955,1.5955,1.5954,1.59545,16100000.0
2008-09-24 05:33:00,1.5954,1.59545,1.5954,1.5954,14100000.0
2008-09-24 05:34:00,1.5954,1.59545,1.5954,1.5954,6400000.0
2008-09-24 05:35:00,1.5954,1.5955,1.5954,1.5955,12400000.0
2008-09-24 05:36:00,1.5955,1.5955,1.59545,1.59545,27700000.0
2008-09-24 05:37:00,1.59545,1.5955,1.5954,1.5955,26400000.0
2008-09-24 05:38:00,1.59565,1.59565,1.5954,1.59545,20300000.0
2008-09-24 05:39:00,1.5954,1.59545,1.5954,1.59545,10300000.0
2008-09-24 05:40:00,1.5954,1.5956,1.5954,1.5956,19800000.0
2008-09-24 05:41:00,1.5956,1.5956,1.59475,1.59485,93800000.0
2008-09-24 05:42:00,1.5949,1.595,1.5949,1.595,6200000.0
2008-09-24 05:43:00,1.595,1.59515,1.595,1.59505,26000000.0
2008-09-24 05:44:00,1.595,1.5952,1.5949,1.59495,77000000.0
2008-09-24 05:45:00,1.59495,1.59505,1.5948,1.59495,63500001.0
2008-09-24 05:46:00,1.5949,1.59515,1.5949,1.5951,30200000.0
2008-09-24 05:47:00,1.59515,1.59515,1.59495,1.59505,47500000.0
2008-09-24 05:48:00,1.59505,1.5951,1.5948,1.59505,61700001.0
2008-09-24 05:49:00,1.59495,1.59515,1.5948,1.595,85000002.0
2008-09-24 05:50:00,1.59495,1.5951,1.59495,1.5951,4800000.0
2008-09-24 05:51:00,1.59505,1.59515,1.59505,1.59515,15400000.0
2008-09-24 05:52:00,1.59515,1.59515,1.595,1.59505,65700000.0
2008-09-24 05:53:00,1.595,1.5953,1.59485,1.59525,69700000.0
2008-09-24 05:54:00,1.5952,1.5953,1.59515,1.59515,25200000.0
2008-09-24 05:55:00,1.59515,1.5952,1.59485,1.59515,149100000.0
2008-09-24 05:56:00,1.59515,1.59525,1.595,1.5952,96300000.0
2008-09-24 05:57:00,1.5952,1.5952,1.595,1.59505,21600000.0
2008-09-24 05:58:00,1.595,1.59515,1.595,1.59505,27600000.0
2008-09-24 05:59:00,1.595,1.59505,1.59495,1.595,12800000.0
2008-09-24 06:00:00,1.59505,1.59525,1.595,1.5952,66900000.0
2008-09-24 06:01:00,1.5952,1.5952,1.59495,1.595,25600000.0
2008-09-24 06:02:00,1.595,1.595,1.5947,1.5947,13800000.0
2008-09-24 06:03:00,1.59475,1.5948,1.5947,1.5947,11200000.0
2008-09-24 06:04:00,1.5947,1.5947,1.5947,1.5947,3400000.0
2008-09-24 06:05:00,1.5947,1.5947,1.5945,1.5945,113500000.0
2008-09-24 06:06:00,1.59455,1.5947,1.59455,1.5947,77600000.0
2008-09-24 06:07:00,1.59465,1.59475,1.5946,1.5946,105400000.0
2008-09-24 06:08:00,1.5946,1.5946,1.5946,1.5946,13600000.0
2008-09-24 06:09:00,1.59465,1.59465,1.5946,1.5946,87000000.0
2008-09-24 06:10:00,1.5946,1.59485,1.5946,1.59465,47900000.0
2008-09-24 06:11:00,1.5946,1.5947,1.5946,1.5947,55200000.0
2008-09-24 06:12:00,1.5947,1.59475,1.5946,1.5947,92800000.0
2008-09-24 06:13:00,1.59465,1.59485,1.5945,1.59485,57500000.0
2008-09-24 06:14:00,1.59485,1.595,1.5947,1.5949,44700000.0
2008-09-24 06:15:00,1.595,1.595,1.5948,1.59495,42200000.0
2008-09-24 06:16:00,1.595,1.5952,1.59495,1.5952,55000000.0
2008-09-24 06:17:00,1.5952,1.59525,1.5951,1.59515,66800000.0
2008-09-24 06:18:00,1.5952,1.59535,1.5952,1.5952,42000000.0
2008-09-24 06:19:00,1.59515,1.5952,1.5951,1.5951,16100000.0
2008-09-24 06:20:00,1.5951,1.5952,1.5951,1.5951,29800000.0
2008-09-24 06:21:00,1.59515,1.59525,1.5951,1.59515,18800000.0
2008-09-24 06:22:00,1.59515,1.59515,1.5951,1.5951,4400000.0
2008-09-24 06:23:00,1.59515,1.59515,1.59505,1.5951,25000000.0
2008-09-24 06:24:00,1.5951,1.5951,1.59495,1.595,34300000.0
2008-09-24 06:25:00,1.595,1.59505,1.59495,1.595,83100000.0
2008-09-24 06:26:00,1.595,1.595,1.5949,1.5949,36300000.0
2008-09-24 06:27:00,1.59495,1.5951,1.59475,1.5948,114500000.0
2008-09-24 06:28:00,1.5948,1.5951,1.5947,1.59495,73200000.0
2008-09-24 06:29:00,1.59495,1.59495,1.59465,1.5947,70200000.0
2008-09-24 06:30:00,1.5947,1.59505,1.59465,1.59495,125900000.0
2008-09-24 06:31:00,1.5949,1.59505,1.5947,1.5948,86200000.0
2008-09-24 06:32:00,1.5948,1.59515,1.59455,1.5951,85100000.0
2008-09-24 06:33:00,1.59515,1.59525,1.595,1.59505,62500000.0
2008-09-24 06:34:00,1.59495,1.59505,1.59495,1.59505,11900000.0
2008-09-24 06:35:00,1.59495,1.595,1.5947,1.5947,155000000.0
2008-09-24 06:36:00,1.5947,1.59505,1.5947,1.5948,318100000.0
2008-09-24 06:37:00,1.5948,1.5949,1.5948,1.5949,159700000.0
2008-09-24 06:38:00,1.5949,1.5949,1.59475,1.5948,100900000.0
2008-09-24 06:39:00,1.5947,1.5948,1.5947,1.59475,77100000.0
2008-09-24 06:40:00,1.59475,1.59475,1.5944,1.5944,52700000.0
2008-09-24 06:41:00,1.5944,1.59495,1.5944,1.59495,66800000.0
2008-09-24 06:42:00,1.595,1.5953,1.595,1.5953,62700000.0
2008-09-24 06:43:00,1.5952,1.5953,1.5952,1.5953,18000000.0
2008-09-24 06:44:00,1.5953,1.5954,1.5953,1.59535,10000000.0
2008-09-24 06:45:00,1.59535,1.5955,1.5952,1.59545,70600000.0
2008-09-24 06:46:00,1.5954,1.59545,1.59535,1.59545,25200000.0
2008-09-24 06:47:00,1.5954,1.59555,1.5954,1.59545,18100000.0
2008-09-24 06:48:00,1.5954,1.59545,1.59535,1.59545,12100000.0
2008-09-24 06:49:00,1.59545,1.5955,1.59535,1.59535,57500000.0
2008-09-24 06:50:00,1.59535,1.59535,1.59535,1.59535,3900000.0
2008-09-24 06:51:00,1.5954,1.5955,1.59535,1.59535,30600000.0
2008-09-24 06:52:00,1.5954,1.5954,1.5954,1.5954,1000000.0
2008-09-24 06:53:00,1.5954,1.5955,1.5954,1.5954,15600000.0
2008-09-24 06:54:00,1.5954,1.59545,1.5954,1.59545,7300000.0
2008-09-24 06:55:00,1.59545,1.5956,1.59545,1.59555,9400000.0
2008-09-24 06:56:00,1.59555,1.5956,1.5954,1.5954,67300000.0
2008-09-24 06:57:00,1.59545,1.59555,1.59545,1.59555,24900000.0
2008-09-24 06:58:00,1.5956,1.59575,1.5955,1.59555,92700000.0
2008-09-24 06:59:00,1.59555,1.59565,1.5955,1.5955,45400000.0
2008-09-24 07:00:00,1.59555,1.59565,1.5954,1.5955,124200000.0
2008-09-24 07:01:00,1.59555,1.5957,1.5955,1.5955,73900000.0
2008-09-24 07:02:00,1.59555,1.5957,1.5955,1.59565,150500000.0
2008-09-24 07:03:00,1.59565,1.5958,1.59565,1.59575,26800000.0
2008-09-24 07:04:00,1.59575,1.59575,1.59545,1.5956,97200000.0
2008-09-24 07:05:00,1.5956,1.59565,1.5955,1.5956,51200000.0
2008-09-24 07:06:00,1.5957,1.5957,1.5955,1.5955,69600000.0
2008-09-24 07:07:00,1.5955,1.59565,1.59545,1.59565,53000000.0
2008-09-24 07:08:00,1.59565,1.5957,1.5955,1.5955,59100000.0
2008-09-24 07:09:00,1.59555,1.59555,1.59545,1.5955,70700000.0
2008-09-24 07:10:00,1.59545,1.5956,1.59545,1.59555,167000000.0
2008-09-24 07:11:00,1.59555,1.59565,1.5955,1.59565,36600000.0
2008-09-24 07:12:00,1.5956,1.5961,1.5955,1.59605,80900000.0
2008-09-24 07:13:00,1.59615,1.5963,1.5956,1.5956,164400000.0
2008-09-24 07:14:00,1.59565,1.59565,1.59525,1.5954,190300000.0
2008-09-24 07:15:00,1.5955,1.59575,1.5955,1.5956,82900000.0
2008-09-24 07:16:00,1.59555,1.59565,1.59545,1.59545,128600000.0
2008-09-24 07:17:00,1.59565,1.5957,1.5954,1.59555,158900000.0
2008-09-24 07:18:00,1.5956,1.59565,1.59515,1.59515,121900000.0
2008-09-24 07:19:00,1.5952,1.5958,1.5952,1.59555,195100000.0
2008-09-24 07:20:00,1.59555,1.59575,1.59545,1.59555,42500000.0
2008-09-24 07:21:00,1.59555,1.59565,1.59545,1.59555,39500000.0
2008-09-24 07:22:00,1.5955,1.59585,1.5955,1.59565,106800000.0
2008-09-24 07:23:00,1.5956,1.59575,1.5954,1.5954,271799999.0
2008-09-24 07:24:00,1.5954,1.5954,1.5952,1.59525,185800006.0
2008-09-24 07:25:00,1.5952,1.59545,1.5952,1.5954,621600016.0
2008-09-24 07:26:00,1.59535,1.5954,1.59515,1.5952,141300001.0
2008-09-24 07:27:00,1.5952,1.59525,1.59515,1.59525,83100000.0
2008-09-24 07:28:00,1.5952,1.5953,1.5952,1.59525,58300000.0
2008-09-24 07:29:00,1.59525,1.5955,1.59515,1.59535,147800000.0
2008-09-24 07:30:00,1.5953,1.5958,1.5953,1.59555,174900000.0
2008-09-24 07:31:00,1.5956,1.59575,1.5955,1.5957,214500003.0
2008-09-24 07:32:00,1.5957,1.59615,1.5955,1.5961,114800000.0
2008-09-24 07:33:00,1.5961,1.59615,1.59575,1.59585,137800000.0
2008-09-24 07:34:00,1.59585,1.59585,1.5952,1.59535,219400000.0
2008-09-24 07:35:00,1.59535,1.59535,1.5951,1.5952,171800000.0
2008-09-24 07:36:00,1.5952,1.5953,1.59515,1.59515,113800000.0
2008-09-24 07:37:00,1.59515,1.59535,1.5949,1.59505,165600000.0
2008-09-24 07:38:00,1.595,1.59515,1.5945,1.5945,333899999.0
2008-09-24 07:39:00,1.59455,1.59475,1.5945,1.5947,505099995.0
2008-09-24 07:40:00,1.5947,1.5948,1.5946,1.59475,228500000.0
2008-09-24 07:41:00,1.59475,1.5948,1.5945,1.59475,218500000.0
2008-09-24 07:42:00,1.59475,1.595,1.5947,1.59495,160200000.0
2008-09-24 07:43:00,1.595,1.5957,1.59495,1.59525,107400000.0
2008-09-24 07:44:00,1.59525,1.59535,1.59525,1.59535,50900000.0
2008-09-24 07:45:00,1.59535,1.59535,1.5951,1.5951,168900000.0
2008-09-24 07:46:00,1.5951,1.5952,1.5949,1.5949,312800000.0
2008-09-24 07:47:00,1.59495,1.5951,1.5949,1.5951,108500000.0
2008-09-24 07:48:00,1.5951,1.5953,1.5951,1.59525,110000000.0
2008-09-24 07:49:00,1.59525,1.59525,1.59505,1.59515,145400000.0
2008-09-24 07:50:00,1.59515,1.5953,1.5951,1.5952,113000000.0
2008-09-24 07:51:00,1.59525,1.59575,1.5952,1.59575,152200000.0
2008-09-24 07:52:00,1.59575,1.5958,1.5953,1.59565,252400000.0
2008-09-24 07:53:00,1.5956,1.59595,1.59555,1.5957,200600000.0
2008-09-24 07:54:00,1.59575,1.59575,1.59565,1.59565,62900000.0
2008-09-24 07:55:00,1.59565,1.5958,1.5956,1.5958,164500000.0
2008-09-24 07:56:00,1.59585,1.59605,1.59565,1.59565,271600000.0
2008-09-24 07:57:00,1.5957,1.5958,1.59555,1.5956,188300000.0
2008-09-24 07:58:00,1.5956,1.59575,1.5956,1.59575,95200000.0
2008-09-24 07:59:00,1.5957,1.5957,1.59505,1.59505,149400000.0
2008-09-24 08:00:00,1.5951,1.59545,1.59505,1.59525,394100000.0
2008-09-24 08:01:00,1.5952,1.59595,1.5952,1.59575,303500000.0
2008-09-24 08:02:00,1.59575,1.59575,1.59545,1.5955,280400000.0
2008-09-24 08:03:00,1.5955,1.5956,1.59545,1.5956,176400000.0
2008-09-24 08:04:00,1.59555,1.5957,1.59555,1.59565,72300000.0
2008-09-24 08:05:00,1.59565,1.59565,1.59545,1.59545,215300000.0
2008-09-24 08:06:00,1.5954,1.5954,1.5951,1.5952,344899996.0
2008-09-24 08:07:00,1.59525,1.5955,1.59515,1.5952,239200000.0
2008-09-24 08:08:00,1.5952,1.59535,1.5952,1.59535,146200000.0
2008-09-24 08:09:00,1.59535,1.5954,1.5949,1.5951,340500000.0
2008-09-24 08:10:00,1.59515,1.5953,1.595,1.5952,519000000.0
2008-09-24 08:11:00,1.5952,1.59555,1.5952,1.59555,178400000.0
2008-09-24 08:12:00,1.5956,1.5958,1.5956,1.5957,75200000.0
2008-09-24 08:13:00,1.5957,1.5957,1.5954,1.5954,99200000.0
2008-09-24 08:14:00,1.5954,1.5956,1.5954,1.5955,121500000.0
2008-09-24 08:15:00,1.5955,1.5955,1.5953,1.5955,80500000.0
2008-09-24 08:16:00,1.5955,1.5956,1.5949,1.5951,233300000.0
2008-09-24 08:17:00,1.5951,1.5952,1.595,1.5952,130800000.0
2008-09-24 08:18:00,1.5951,1.5955,1.59485,1.595,187900000.0
2008-09-24 08:19:00,1.595,1.5957,1.595,1.5954,210900000.0
2008-09-24 08:20:00,1.5954,1.5961,1.5954,1.5958,156500000.0
2008-09-24 08:21:00,1.59575,1.59575,1.59525,1.59535,386200000.0
2008-09-24 08:22:00,1.59535,1.59565,1.5953,1.59565,169300000.0
2008-09-24 08:23:00,1.59565,1.5958,1.5954,1.5954,168000000.0
2008-09-24 08:24:00,1.59535,1.59535,1.5951,1.5951,82500000.0
2008-09-24 08:25:00,1.5951,1.5951,1.59485,1.59485,60100000.0
2008-09-24 08:26:00,1.59485,1.5949,1.5947,1.59485,160100000.0
2008-09-24 08:27:00,1.5948,1.595,1.5947,1.59475,270700000.0
2008-09-24 08:28:00,1.59475,1.5951,1.59475,1.5951,111900000.0
2008-09-24 08:29:00,1.59505,1.59525,1.59485,1.595,284500000.0
2008-09-24 08:30:00,1.595,1.59525,1.595,1.5951,199700000.0
2008-09-24 08:31:00,1.5951,1.5952,1.59495,1.5952,213000000.0
2008-09-24 08:32:00,1.5952,1.59535,1.59505,1.59525,335600000.0
2008-09-24 08:33:00,1.5953,1.59535,1.59515,1.59535,289400000.0
2008-09-24 08:34:00,1.59535,1.59545,1.59505,1.59505,412300000.0
2008-09-24 08:35:00,1.59505,1.59525,1.59475,1.59525,417800000.0
2008-09-24 08:36:00,1.59525,1.59615,1.59525,1.5956,336200000.0
2008-09-24 08:37:00,1.59565,1.59575,1.5946,1.5949,494900000.0
2008-09-24 08:38:00,1.59475,1.5953,1.5947,1.59525,457300000.0
2008-09-24 08:39:00,1.59525,1.59545,1.59505,1.5951,396400000.0
2008-09-24 08:40:00,1.5951,1.5953,1.595,1.5953,255100000.0
2008-09-24 08:41:00,1.5953,1.5956,1.5953,1.59535,263400000.0
2008-09-24 08:42:00,1.5953,1.59595,1.59525,1.5959,325400000.0
2008-09-24 08:43:00,1.5959,1.596,1.59525,1.59545,483500000.0
2008-09-24 08:44:00,1.5955,1.59595,1.5955,1.5957,359400000.0
2008-09-24 08:45:00,1.5957,1.5959,1.5952,1.5955,474200000.0
2008-09-24 08:46:00,1.59555,1.5959,1.59545,1.5957,328400000.0
2008-09-24 08:47:00,1.5957,1.5959,1.59545,1.5959,172700000.0
2008-09-24 08:48:00,1.5959,1.59595,1.5956,1.5957,358400000.0
2008-09-24 08:49:00,1.59575,1.59595,1.5956,1.5956,204200000.0
2008-09-24 08:50:00,1.5956,1.5958,1.59555,1.5958,183300000.0
2008-09-24 08:51:00,1.5958,1.5958,1.5956,1.5957,57400000.0
2008-09-24 08:52:00,1.5957,1.596,1.5956,1.59595,195000000.0
2008-09-24 08:53:00,1.59595,1.59595,1.59575,1.5959,136400000.0
2008-09-24 08:54:00,1.5959,1.59595,1.59575,1.59575,198200000.0
2008-09-24 08:55:00,1.5957,1.59595,1.59555,1.5959,223400000.0
2008-09-24 08:56:00,1.59575,1.59615,1.5957,1.59575,390800000.0
2008-09-24 08:57:00,1.59575,1.59645,1.59575,1.5963,287300000.0
2008-09-24 08:58:00,1.5962,1.59645,1.5961,1.5964,350100000.0
2008-09-24 08:59:00,1.5963,1.59665,1.5962,1.5966,313700000.0
2008-09-24 09:00:00,1.5967,1.59675,1.5964,1.59675,273900000.0
2008-09-24 09:01:00,1.59675,1.59675,1.59645,1.5967,309000000.0
2008-09-24 09:02:00,1.5967,1.5968,1.5966,1.5967,213500000.0
2008-09-24 09:03:00,1.5967,1.5967,1.5964,1.5966,193900000.0
2008-09-24 09:04:00,1.5966,1.59665,1.5963,1.59645,182100000.0
2008-09-24 09:05:00,1.5965,1.5966,1.5964,1.5965,170500000.0
2008-09-24 09:06:00,1.59655,1.5966,1.5961,1.59625,260300000.0
2008-09-24 09:07:00,1.5962,1.59655,1.5962,1.5964,257500000.0
2008-09-24 09:08:00,1.5964,1.5965,1.59635,1.5965,183100000.0
2008-09-24 09:09:00,1.5965,1.59655,1.5964,1.5964,165600000.0
2008-09-24 09:10:00,1.5964,1.59655,1.5963,1.5964,327600000.0
2008-09-24 09:11:00,1.5963,1.5964,1.5962,1.59635,194600000.0
2008-09-24 09:12:00,1.5963,1.59635,1.59615,1.59635,229100000.0
2008-09-24 09:13:00,1.59635,1.5966,1.59625,1.59635,300400000.0
2008-09-24 09:14:00,1.59635,1.59655,1.59615,1.59615,255300000.0
2008-09-24 09:15:00,1.5962,1.5964,1.5961,1.5964,233800000.0
2008-09-24 09:16:00,1.5964,1.5966,1.5964,1.5965,199700000.0
2008-09-24 09:17:00,1.5965,1.5966,1.5964,1.5965,276500000.0
2008-09-24 09:18:00,1.59655,1.5966,1.59635,1.5964,283800000.0
2008-09-24 09:19:00,1.5964,1.5967,1.5964,1.59655,281900000.0
2008-09-24 09:20:00,1.5966,1.5966,1.5964,1.5964,382200000.0
2008-09-24 09:21:00,1.5964,1.59655,1.5964,1.5965,289400000.0
2008-09-24 09:22:00,1.59655,1.59655,1.5964,1.5965,141100000.0
2008-09-24 09:23:00,1.59655,1.59655,1.5963,1.5965,318600000.0
2008-09-24 09:24:00,1.5965,1.5965,1.59635,1.5964,189200000.0
2008-09-24 09:25:00,1.5964,1.5964,1.5962,1.5962,137100000.0
2008-09-24 09:26:00,1.59615,1.59625,1.5958,1.59585,218600000.0
2008-09-24 09:27:00,1.59595,1.59615,1.59585,1.596,185200000.0
2008-09-24 09:28:00,1.596,1.5963,1.5959,1.59615,232000000.0
2008-09-24 09:29:00,1.5962,1.59625,1.596,1.5961,115300000.0
2008-09-24 09:30:00,1.5961,1.59635,1.596,1.5962,251200000.0
2008-09-24 09:31:00,1.5962,1.59635,1.59605,1.5961,195200000.0
2008-09-24 09:32:00,1.59615,1.59635,1.596,1.5962,438900000.0
2008-09-24 09:33:00,1.59615,1.5963,1.5961,1.5962,202500000.0
2008-09-24 09:34:00,1.59615,1.59635,1.5961,1.5963,408900000.0
2008-09-24 09:35:00,1.5963,1.5963,1.596,1.59605,271600000.0
2008-09-24 09:36:00,1.59605,1.5961,1.5958,1.5958,374800000.0
2008-09-24 09:37:00,1.5959,1.59625,1.5958,1.59615,277800000.0
2008-09-24 09:38:00,1.5962,1.5962,1.596,1.5961,462900000.0
2008-09-24 09:39:00,1.5961,1.5962,1.59595,1.59595,361500000.0
2008-09-24 09:40:00,1.59595,1.59595,1.59535,1.5956,222500000.0
2008-09-24 09:41:00,1.5956,1.5957,1.5954,1.5957,270500000.0
2008-09-24 09:42:00,1.5957,1.5957,1.5955,1.5955,128800000.0
2008-09-24 09:43:00,1.5955,1.59575,1.5955,1.5957,121200000.0
2008-09-24 09:44:00,1.5957,1.5957,1.5955,1.59555,151200000.0
2008-09-24 09:45:00,1.5956,1.5956,1.5953,1.5956,239200000.0
2008-09-24 09:46:00,1.5956,1.5956,1.5953,1.5953,274100000.0
2008-09-24 09:47:00,1.5953,1.59545,1.5952,1.5952,353600000.0
2008-09-24 09:48:00,1.5952,1.5955,1.5952,1.59535,390300000.0
2008-09-24 09:49:00,1.59535,1.5955,1.5953,1.5954,103400000.0
2008-09-24 09:50:00,1.5955,1.59555,1.5953,1.5953,137000000.0
2008-09-24 09:51:00,1.5953,1.5955,1.5952,1.59525,224900000.0
2008-09-24 09:52:00,1.5952,1.59555,1.5946,1.5946,306200000.0
2008-09-24 09:53:00,1.5946,1.59495,1.5946,1.5947,301300000.0
2008-09-24 09:54:00,1.5947,1.5948,1.5945,1.59475,365600000.0
2008-09-24 09:55:00,1.5947,1.595,1.59455,1.595,409400000.0
2008-09-24 09:56:00,1.595,1.5951,1.59455,1.59485,291400000.0
2008-09-24 09:57:00,1.59485,1.59505,1.59475,1.595,206100000.0
2008-09-24 09:58:00,1.595,1.59525,1.595,1.5952,183000000.0
2008-09-24 09:59:00,1.5952,1.5958,1.59435,1.5945,318300000.0
2008-09-24 10:00:00,1.59485,1.595,1.5933,1.5949,526400007.0
2008-09-24 10:01:00,1.59485,1.5955,1.5947,1.5953,385700000.0
2008-09-24 10:02:00,1.5953,1.596,1.5952,1.5952,533100000.0
2008-09-24 10:03:00,1.59525,1.59525,1.59495,1.59505,420700000.0
2008-09-24 10:04:00,1.5951,1.5953,1.595,1.5952,404700000.0
2008-09-24 10:05:00,1.5952,1.5955,1.5951,1.5953,560600000.0
2008-09-24 10:06:00,1.5953,1.59535,1.5945,1.5947,309400000.0
2008-09-24 10:07:00,1.59465,1.5949,1.5945,1.5948,228700000.0
2008-09-24 10:08:00,1.59495,1.59545,1.59495,1.5954,401000000.0
2008-09-24 10:09:00,1.5954,1.5954,1.5952,1.59535,359400000.0
2008-09-24 10:10:00,1.59535,1.5954,1.59485,1.5951,374000000.0
2008-09-24 10:11:00,1.5951,1.5952,1.59475,1.5948,362600000.0
2008-09-24 10:12:00,1.5947,1.5956,1.5946,1.5956,437200000.0
2008-09-24 10:13:00,1.59565,1.5958,1.59515,1.5958,486400000.0
2008-09-24 10:14:00,1.5958,1.5959,1.59525,1.5953,379900000.0
2008-09-24 10:15:00,1.5952,1.59525,1.5945,1.59465,477500000.0
2008-09-24 10:16:00,1.59465,1.5947,1.5944,1.5945,404500000.0
2008-09-24 10:17:00,1.59445,1.59455,1.59425,1.59445,349900000.0
2008-09-24 10:18:00,1.5944,1.5948,1.5943,1.5948,393000000.0
2008-09-24 10:19:00,1.5948,1.59525,1.59465,1.59515,226700000.0
2008-09-24 10:20:00,1.5952,1.5956,1.5952,1.59535,375700000.0
2008-09-24 10:21:00,1.5953,1.5956,1.5952,1.5956,261500000.0
2008-09-24 10:22:00,1.5956,1.59575,1.59545,1.59575,152300000.0
2008-09-24 10:23:00,1.5957,1.5959,1.5954,1.5957,301600000.0
2008-09-24 10:24:00,1.5957,1.59585,1.5956,1.59575,345000000.0
2008-09-24 10:25:00,1.59575,1.5958,1.59555,1.59575,239400000.0
2008-09-24 10:26:00,1.59575,1.59615,1.59575,1.59615,355700000.0
2008-09-24 10:27:00,1.5961,1.59635,1.59605,1.5963,389100000.0
2008-09-24 10:28:00,1.59625,1.59635,1.59605,1.59605,216400000.0
2008-09-24 10:29:00,1.5961,1.5961,1.59555,1.59555,279300000.0
2008-09-24 10:30:00,1.59555,1.5958,1.59555,1.5958,132600000.0
2008-09-24 10:31:00,1.59575,1.5958,1.5957,1.5958,307100000.0
2008-09-24 10:32:00,1.5958,1.59585,1.59565,1.5958,218400000.0
2008-09-24 10:33:00,1.5958,1.59585,1.5956,1.5956,287600000.0
2008-09-24 10:34:00,1.5956,1.59575,1.5956,1.5956,231900000.0
2008-09-24 10:35:00,1.5956,1.5957,1.5954,1.5955,276500000.0
2008-09-24 10:36:00,1.5955,1.59565,1.5955,1.59565,134000000.0
2008-09-24 10:37:00,1.5956,1.5958,1.59555,1.59575,180400000.0
2008-09-24 10:38:00,1.5957,1.5957,1.5954,1.5954,128000000.0
2008-09-24 10:39:00,1.5954,1.59555,1.5952,1.59525,215900000.0
2008-09-24 10:40:00,1.5953,1.5955,1.59525,1.5954,178500000.0
2008-09-24 10:41:00,1.59545,1.59555,1.59525,1.5954,160600000.0
2008-09-24 10:42:00,1.59545,1.59555,1.59525,1.59525,270900000.0
2008-09-24 10:43:00,1.59525,1.5956,1.5952,1.5953,208500000.0
2008-09-24 10:44:00,1.59535,1.59555,1.59535,1.59555,151200000.0
2008-09-24 10:45:00,1.59555,1.59575,1.59535,1.5957,196100000.0
2008-09-24 10:46:00,1.59575,1.59575,1.5957,1.5957,31800000.0
2008-09-24 10:47:00,1.5957,1.59635,1.5957,1.5963,240400000.0
2008-09-24 10:48:00,1.5964,1.5966,1.5962,1.5963,337300000.0
2008-09-24 10:49:00,1.5963,1.59655,1.5963,1.5965,196500000.0
2008-09-24 10:50:00,1.5965,1.5965,1.5962,1.5963,142600000.0
2008-09-24 10:51:00,1.5963,1.5964,1.59595,1.5961,263300000.0
2008-09-24 10:52:00,1.5961,1.59635,1.5961,1.5962,302400000.0
2008-09-24 10:53:00,1.59615,1.59625,1.59605,1.5961,186800000.0
2008-09-24 10:54:00,1.5961,1.5962,1.5961,1.59615,152100000.0
2008-09-24 10:55:00,1.5962,1.5964,1.5961,1.5964,30000000.0
2008-09-24 10:56:00,1.5964,1.5966,1.5961,1.5963,270800000.0
2008-09-24 10:57:00,1.5963,1.59645,1.59625,1.5963,316300000.0
2008-09-24 10:58:00,1.5963,1.5965,1.5963,1.5964,265300000.0
2008-09-24 10:59:00,1.5964,1.59655,1.5962,1.5962,259200000.0
2008-09-24 11:00:00,1.59625,1.5964,1.5962,1.59625,346800000.0
2008-09-24 11:01:00,1.5963,1.5964,1.59605,1.59635,301700000.0
2008-09-24 11:02:00,1.5964,1.5964,1.5962,1.5963,233200000.0
2008-09-24 11:03:00,1.5963,1.59655,1.5962,1.5963,337600000.0
2008-09-24 11:04:00,1.5963,1.5964,1.596,1.596,236100000.0
2008-09-24 11:05:00,1.596,1.5963,1.596,1.596,203800000.0
2008-09-24 11:06:00,1.596,1.5962,1.59555,1.5961,206600000.0
2008-09-24 11:07:00,1.5961,1.5963,1.596,1.5961,223400000.0
2008-09-24 11:08:00,1.5961,1.5962,1.59585,1.596,342100000.0
2008-09-24 11:09:00,1.59605,1.59605,1.59585,1.59605,234200000.0
2008-09-24 11:10:00,1.596,1.5961,1.596,1.59605,191600000.0
2008-09-24 11:11:00,1.5961,1.5961,1.596,1.59605,110900000.0
2008-09-24 11:12:00,1.59605,1.5961,1.59595,1.5961,248200000.0
2008-09-24 11:13:00,1.5961,1.5961,1.59595,1.596,317800000.0
2008-09-24 11:14:00,1.59595,1.59605,1.5956,1.5956,423500000.0
2008-09-24 11:15:00,1.5956,1.5956,1.59535,1.5955,247100000.0
2008-09-24 11:16:00,1.59555,1.5957,1.5955,1.5956,510500000.0
2008-09-24 11:17:00,1.59565,1.59575,1.59555,1.5957,226500000.0
2008-09-24 11:18:00,1.5957,1.5957,1.5951,1.59555,420200000.0
2008-09-24 11:19:00,1.5956,1.59565,1.59545,1.59565,315000000.0
2008-09-24 11:20:00,1.59565,1.59575,1.59555,1.5956,289700000.0
2008-09-24 11:21:00,1.5956,1.59565,1.5955,1.59565,118900000.0
2008-09-24 11:22:00,1.5957,1.59585,1.5957,1.5958,124000000.0
2008-09-24 11:23:00,1.5959,1.5959,1.5955,1.5955,287200000.0
2008-09-24 11:24:00,1.59555,1.5957,1.59545,1.5956,491000000.0
2008-09-24 11:25:00,1.5956,1.5958,1.59545,1.59575,346100000.0
2008-09-24 11:26:00,1.59575,1.59575,1.59535,1.5956,215600000.0
2008-09-24 11:27:00,1.5956,1.59575,1.5954,1.5955,321400000.0
2008-09-24 11:28:00,1.5955,1.59565,1.5955,1.5956,326600000.0
2008-09-24 11:29:00,1.5956,1.59575,1.59555,1.5956,289500000.0
2008-09-24 11:30:00,1.59565,1.59575,1.59545,1.5956,425300000.0
2008-09-24 11:31:00,1.5956,1.5957,1.5954,1.5955,293600000.0
2008-09-24 11:32:00,1.59555,1.5956,1.59515,1.59535,310800000.0
2008-09-24 11:33:00,1.5954,1.5955,1.59515,1.5952,195400000.0
2008-09-24 11:34:00,1.59515,1.5953,1.59505,1.5953,234000000.0
2008-09-24 11:35:00,1.5953,1.5954,1.5952,1.5953,188300000.0
2008-09-24 11:36:00,1.5953,1.5955,1.5952,1.59535,167300000.0
2008-09-24 11:37:00,1.59535,1.5954,1.5951,1.59515,278500000.0
2008-09-24 11:38:00,1.59515,1.59545,1.59515,1.5954,72900000.0
2008-09-24 11:39:00,1.5954,1.5955,1.5952,1.59525,216600000.0
2008-09-24 11:40:00,1.5953,1.59535,1.5952,1.59525,134400000.0
2008-09-24 11:41:00,1.59525,1.59535,1.59525,1.5953,252700000.0
2008-09-24 11:42:00,1.5953,1.5954,1.59525,1.59535,27600000.0
2008-09-24 11:43:00,1.59535,1.59535,1.59535,1.59535,17900000.0
2008-09-24 11:44:00,1.5953,1.59555,1.5952,1.5954,210100000.0
2008-09-24 11:45:00,1.5954,1.5955,1.5952,1.59525,276200000.0
2008-09-24 11:46:00,1.59525,1.59565,1.59505,1.59565,225900000.0
2008-09-24 11:47:00,1.5956,1.59565,1.5955,1.5955,205300000.0
2008-09-24 11:48:00,1.59545,1.5956,1.5953,1.59545,233900000.0
2008-09-24 11:49:00,1.5955,1.59565,1.59535,1.59565,267000000.0
2008-09-24 11:50:00,1.59565,1.5959,1.59565,1.59575,266600000.0
2008-09-24 11:51:00,1.59575,1.59575,1.5954,1.5955,219600000.0
2008-09-24 11:52:00,1.59545,1.5958,1.59545,1.59565,384900000.0
2008-09-24 11:53:00,1.59565,1.596,1.5956,1.5959,190500000.0
2008-09-24 11:54:00,1.5959,1.5959,1.5958,1.5958,47800000.0
2008-09-24 11:55:00,1.5958,1.5959,1.5956,1.5957,192800000.0
2008-09-24 11:56:00,1.5957,1.59575,1.5957,1.5957,173400000.0
2008-09-24 11:57:00,1.5957,1.5957,1.5953,1.59555,307400000.0
2008-09-24 11:58:00,1.59555,1.5958,1.59545,1.59555,194300000.0
2008-09-24 11:59:00,1.59555,1.59555,1.5953,1.5955,150000000.0
2008-09-24 12:00:00,1.5954,1.5957,1.59535,1.59565,220100000.0
2008-09-24 12:01:00,1.5956,1.59595,1.5955,1.5958,257500000.0
2008-09-24 12:02:00,1.59585,1.59585,1.5957,1.5957,30300000.0
2008-09-24 12:03:00,1.59565,1.5959,1.59565,1.5958,246900000.0
2008-09-24 12:04:00,1.5958,1.59585,1.59565,1.59585,232200000.0
2008-09-24 12:05:00,1.59585,1.59585,1.5957,1.59575,154200000.0
2008-09-24 12:06:00,1.59575,1.5959,1.59575,1.5958,215100000.0
2008-09-24 12:07:00,1.5958,1.59585,1.59565,1.59585,140600000.0
2008-09-24 12:08:00,1.59595,1.59595,1.59575,1.59575,85400000.0
2008-09-24 12:09:00,1.59575,1.59575,1.5954,1.5957,406800000.0
2008-09-24 12:10:00,1.59575,1.5959,1.5956,1.5958,462000000.0
2008-09-24 12:11:00,1.5959,1.596,1.5958,1.596,361200000.0
2008-09-24 12:12:00,1.596,1.5962,1.596,1.5961,146000000.0
2008-09-24 12:13:00,1.5961,1.5961,1.5959,1.596,46600000.0
2008-09-24 12:14:00,1.59605,1.5961,1.5959,1.59595,145500000.0
2008-09-24 12:15:00,1.59595,1.59615,1.5958,1.5959,251100000.0
2008-09-24 12:16:00,1.5959,1.59595,1.5959,1.5959,74100000.0
2008-09-24 12:17:00,1.5959,1.59595,1.59585,1.5959,18500000.0
2008-09-24 12:18:00,1.59585,1.5962,1.5958,1.5962,206000000.0
2008-09-24 12:19:00,1.5962,1.5962,1.5959,1.5959,317800000.0
2008-09-24 12:20:00,1.5959,1.5961,1.5959,1.5961,66400000.0
2008-09-24 12:21:00,1.5961,1.5962,1.5959,1.59595,157600000.0
2008-09-24 12:22:00,1.59595,1.5962,1.59585,1.5961,93700000.0
2008-09-24 12:23:00,1.5962,1.5964,1.59605,1.59625,289300000.0
2008-09-24 12:24:00,1.59635,1.5964,1.5962,1.5963,198100000.0
2008-09-24 12:25:00,1.5964,1.5964,1.5961,1.5961,246500000.0
2008-09-24 12:26:00,1.5961,1.59635,1.596,1.59635,231400000.0
2008-09-24 12:27:00,1.5964,1.5964,1.5959,1.5961,203800000.0
2008-09-24 12:28:00,1.5961,1.59615,1.59595,1.59605,128000000.0
2008-09-24 12:29:00,1.59605,1.59605,1.5954,1.5954,106400000.0
2008-09-24 12:30:00,1.5954,1.5956,1.5953,1.5956,184500000.0
2008-09-24 12:31:00,1.5956,1.59575,1.59535,1.5956,414100000.0
2008-09-24 12:32:00,1.5956,1.59595,1.5955,1.5959,219300000.0
2008-09-24 12:33:00,1.59605,1.59605,1.5959,1.596,157100000.0
2008-09-24 12:34:00,1.596,1.59615,1.596,1.5961,44200000.0
2008-09-24 12:35:00,1.5961,1.5965,1.5961,1.5964,187300000.0
2008-09-24 12:36:00,1.5963,1.5966,1.5963,1.59645,193400000.0
2008-09-24 12:37:00,1.59645,1.5966,1.59625,1.59635,116700000.0
2008-09-24 12:38:00,1.59635,1.59645,1.59625,1.59635,184400000.0
2008-09-24 12:39:00,1.59635,1.5964,1.59625,1.59635,149300000.0
2008-09-24 12:40:00,1.5964,1.5966,1.5963,1.5963,183600000.0
2008-09-24 12:41:00,1.5964,1.5966,1.5963,1.59645,134300000.0
2008-09-24 12:42:00,1.5964,1.59645,1.5961,1.5962,125200000.0
2008-09-24 12:43:00,1.5962,1.5962,1.59565,1.5961,255800000.0
2008-09-24 12:44:00,1.5961,1.5961,1.59525,1.59535,322500000.0
2008-09-24 12:45:00,1.5954,1.5955,1.5953,1.5954,255700000.0
2008-09-24 12:46:00,1.5954,1.5957,1.5953,1.5954,430000000.0
2008-09-24 12:47:00,1.5953,1.5954,1.5951,1.59515,202400000.0
2008-09-24 12:48:00,1.59515,1.59515,1.5949,1.5949,303100000.0
2008-09-24 12:49:00,1.5948,1.5949,1.5947,1.5949,104200000.0
2008-09-24 12:50:00,1.5949,1.5951,1.5949,1.595,96400000.0
2008-09-24 12:51:00,1.595,1.59515,1.5949,1.5951,135100000.0
2008-09-24 12:52:00,1.5951,1.5952,1.5951,1.5952,40200000.0
2008-09-24 12:53:00,1.5952,1.5952,1.5949,1.5949,189600000.0
2008-09-24 12:54:00,1.5949,1.5949,1.5948,1.5948,368300000.0
2008-09-24 12:55:00,1.5948,1.5948,1.5947,1.5947,154100000.0
2008-09-24 12:56:00,1.5947,1.5949,1.5947,1.5949,203700000.0
2008-09-24 12:57:00,1.595,1.5952,1.5949,1.5951,106100000.0
2008-09-24 12:58:00,1.5951,1.5953,1.5951,1.5951,156400000.0
2008-09-24 12:59:00,1.5951,1.5952,1.59485,1.595,268400000.0
2008-09-24 13:00:00,1.595,1.5952,1.5949,1.5952,203500000.0
2008-09-24 13:01:00,1.5951,1.59535,1.5948,1.5949,162700000.0
2008-09-24 13:02:00,1.59485,1.59535,1.5947,1.59535,250000000.0
2008-09-24 13:03:00,1.59535,1.59545,1.59525,1.5953,220600000.0
2008-09-24 13:04:00,1.59535,1.5955,1.59535,1.5955,37500000.0
2008-09-24 13:05:00,1.5955,1.5955,1.5953,1.5955,180000000.0
2008-09-24 13:06:00,1.5955,1.5956,1.5955,1.5955,334100000.0
2008-09-24 13:07:00,1.5955,1.5956,1.59535,1.5955,260900000.0
2008-09-24 13:08:00,1.5955,1.5955,1.5955,1.5955,14400000.0
2008-09-24 13:09:00,1.59545,1.5955,1.5953,1.5953,125400000.0
2008-09-24 13:10:00,1.5954,1.59565,1.5953,1.5956,142100000.0
2008-09-24 13:11:00,1.5956,1.5956,1.5954,1.59555,186900000.0
2008-09-24 13:12:00,1.5956,1.5956,1.5954,1.5956,235600000.0
2008-09-24 13:13:00,1.5956,1.5957,1.59545,1.5955,165500000.0
2008-09-24 13:14:00,1.5955,1.59555,1.5955,1.5955,106300000.0
2008-09-24 13:15:00,1.5955,1.5958,1.5954,1.5955,103000000.0
2008-09-24 13:16:00,1.5954,1.5955,1.5954,1.59545,156300000.0
2008-09-24 13:17:00,1.59545,1.59575,1.59545,1.59565,214600000.0
2008-09-24 13:18:00,1.59565,1.5958,1.5955,1.5958,134400000.0
2008-09-24 13:19:00,1.5958,1.59585,1.5957,1.5957,84000000.0
2008-09-24 13:20:00,1.5958,1.5958,1.5957,1.5957,22000000.0
2008-09-24 13:21:00,1.5958,1.5959,1.5957,1.5958,66800000.0
2008-09-24 13:22:00,1.5958,1.5959,1.5958,1.5958,73600000.0
2008-09-24 13:23:00,1.59585,1.59595,1.5956,1.5956,147100000.0
2008-09-24 13:24:00,1.5956,1.5957,1.5956,1.5957,116700000.0
2008-09-24 13:25:00,1.5957,1.5957,1.5956,1.5956,45400000.0
2008-09-24 13:26:00,1.5957,1.5957,1.5955,1.59555,98800000.0
2008-09-24 13:27:00,1.59555,1.5956,1.5955,1.5955,246500000.0
2008-09-24 13:28:00,1.5955,1.59555,1.5955,1.5955,48300000.0
2008-09-24 13:29:00,1.59555,1.5956,1.5954,1.59545,382800000.0
2008-09-24 13:30:00,1.59545,1.5957,1.5953,1.5953,350000000.0
2008-09-24 13:31:00,1.59535,1.5954,1.59525,1.5953,96600000.0
2008-09-24 13:32:00,1.5953,1.5953,1.5951,1.5953,282500000.0
2008-09-24 13:33:00,1.59515,1.5953,1.5951,1.5952,355900000.0
2008-09-24 13:34:00,1.5952,1.5955,1.59515,1.59535,396500000.0
2008-09-24 13:35:00,1.59525,1.5953,1.5951,1.5951,109500000.0
2008-09-24 13:36:00,1.5951,1.5952,1.5949,1.59505,152000000.0
2008-09-24 13:37:00,1.595,1.5952,1.59485,1.595,187200000.0
2008-09-24 13:38:00,1.595,1.59515,1.5948,1.5948,293000000.0
2008-09-24 13:39:00,1.5948,1.5951,1.5947,1.595,128400000.0
2008-09-24 13:40:00,1.595,1.59515,1.595,1.5951,102500000.0
2008-09-24 13:41:00,1.5951,1.5951,1.5948,1.5948,342700000.0
2008-09-24 13:42:00,1.5948,1.595,1.5947,1.5948,346800000.0
2008-09-24 13:43:00,1.59485,1.5949,1.5946,1.5946,148900000.0
2008-09-24 13:44:00,1.5947,1.59495,1.5946,1.5948,168500000.0
2008-09-24 13:45:00,1.5948,1.5948,1.5946,1.5947,123500000.0
2008-09-24 13:46:00,1.5947,1.5947,1.5945,1.5947,226100000.0
2008-09-24 13:47:00,1.5947,1.5948,1.5946,1.5947,142200000.0
2008-09-24 13:48:00,1.5947,1.5947,1.5945,1.5946,257000000.0
2008-09-24 13:49:00,1.5945,1.5945,1.5942,1.5942,209200000.0
2008-09-24 13:50:00,1.5942,1.5942,1.594,1.5942,220100000.0
2008-09-24 13:51:00,1.5943,1.59445,1.5942,1.5942,207400000.0
2008-09-24 13:52:00,1.5942,1.59435,1.5941,1.5941,87900000.0
2008-09-24 13:53:00,1.5941,1.5942,1.5938,1.5941,262900000.0
2008-09-24 13:54:00,1.59405,1.59405,1.5936,1.5938,267800000.0
2008-09-24 13:55:00,1.5938,1.5941,1.5938,1.59385,363600000.0
2008-09-24 13:56:00,1.59385,1.5943,1.59385,1.5941,304800000.0
2008-09-24 13:57:00,1.5941,1.5944,1.594,1.5944,229200000.0
2008-09-24 13:58:00,1.5944,1.5945,1.59425,1.59425,259400000.0
2008-09-24 13:59:00,1.59425,1.5945,1.59425,1.5943,223000000.0
2008-09-24 14:00:00,1.5943,1.5945,1.59415,1.59415,342200000.0
2008-09-24 14:01:00,1.5942,1.5943,1.594,1.5942,349200000.0
2008-09-24 14:02:00,1.5942,1.5943,1.59405,1.5942,156700000.0
2008-09-24 14:03:00,1.5942,1.5945,1.5941,1.5943,178800000.0
2008-09-24 14:04:00,1.5943,1.5943,1.594,1.5941,329900000.0
2008-09-24 14:05:00,1.5941,1.59425,1.59385,1.59425,423100000.0
2008-09-24 14:06:00,1.59425,1.5944,1.594,1.5943,275900000.0
2008-09-24 14:07:00,1.5943,1.5944,1.5943,1.5943,145200000.0
2008-09-24 14:08:00,1.5943,1.59455,1.5942,1.59455,198400000.0
2008-09-24 14:09:00,1.5946,1.59465,1.5945,1.59455,136000000.0
2008-09-24 14:10:00,1.59455,1.5947,1.59445,1.5947,184700000.0
2008-09-24 14:11:00,1.5947,1.5951,1.59465,1.595,371200000.0
2008-09-24 14:12:00,1.595,1.5952,1.595,1.5952,195600000.0
2008-09-24 14:13:00,1.5952,1.5953,1.59505,1.59505,68500000.0
2008-09-24 14:14:00,1.59495,1.59505,1.5949,1.59495,62100000.0
2008-09-24 14:15:00,1.595,1.59525,1.59495,1.59515,122400000.0
2008-09-24 14:16:00,1.5951,1.59525,1.595,1.59515,138700000.0
2008-09-24 14:17:00,1.59515,1.5955,1.59515,1.5955,254000000.0
2008-09-24 14:18:00,1.59555,1.59555,1.59525,1.5954,104700000.0
2008-09-24 14:19:00,1.5954,1.5955,1.5952,1.5954,59000000.0
2008-09-24 14:20:00,1.5954,1.5955,1.5948,1.5948,310200000.0
2008-09-24 14:21:00,1.5948,1.5948,1.5938,1.59445,704800000.0
2008-09-24 14:22:00,1.59445,1.59465,1.59395,1.59415,266000000.0
2008-09-24 14:23:00,1.5942,1.5945,1.59395,1.5941,481300000.0
2008-09-24 14:24:00,1.5941,1.5943,1.594,1.5941,292200000.0
2008-09-24 14:25:00,1.5941,1.5943,1.5941,1.5943,324900000.0
2008-09-24 14:26:00,1.5943,1.5944,1.59425,1.5944,144200000.0
2008-09-24 14:27:00,1.59415,1.5942,1.594,1.594,379600000.0
2008-09-24 14:28:00,1.594,1.5941,1.59395,1.594,187200000.0
2008-09-24 14:29:00,1.594,1.5941,1.59365,1.5938,360700000.0
2008-09-24 14:30:00,1.5938,1.5941,1.59375,1.5941,472500000.0
2008-09-24 14:31:00,1.5941,1.5942,1.594,1.5941,229400000.0
2008-09-24 14:32:00,1.5942,1.5943,1.594,1.5941,344600000.0
2008-09-24 14:33:00,1.59415,1.5943,1.594,1.59405,281100000.0
2008-09-24 14:34:00,1.5941,1.59475,1.5941,1.5945,468000000.0
2008-09-24 14:35:00,1.5945,1.5945,1.5938,1.594,432400000.0
2008-09-24 14:36:00,1.594,1.5944,1.59385,1.5941,294200000.0
2008-09-24 14:37:00,1.5941,1.5944,1.59395,1.5943,201800000.0
2008-09-24 14:38:00,1.5944,1.5944,1.59405,1.59405,201500000.0
2008-09-24 14:39:00,1.594,1.5943,1.594,1.5942,286800000.0
2008-09-24 14:40:00,1.59425,1.5944,1.5942,1.5942,205300000.0
2008-09-24 14:41:00,1.59425,1.5947,1.59415,1.5945,321400000.0
2008-09-24 14:42:00,1.5945,1.5945,1.59425,1.5943,109300000.0
2008-09-24 14:43:00,1.59435,1.59455,1.5941,1.59445,413300000.0
2008-09-24 14:44:00,1.5945,1.5946,1.59425,1.5946,396000000.0
2008-09-24 14:45:00,1.5946,1.5946,1.59425,1.5946,237600000.0
2008-09-24 14:46:00,1.59465,1.59465,1.5944,1.5945,149400000.0
2008-09-24 14:47:00,1.5945,1.5946,1.5944,1.5944,247400000.0
2008-09-24 14:48:00,1.5944,1.59455,1.5943,1.59455,196800000.0
2008-09-24 14:49:00,1.5946,1.5946,1.59435,1.5945,217100000.0
2008-09-24 14:50:00,1.5945,1.5945,1.5943,1.5944,357500000.0
2008-09-24 14:51:00,1.5944,1.59455,1.5943,1.5945,164100000.0
2008-09-24 14:52:00,1.5945,1.5945,1.5943,1.5944,271500000.0
2008-09-24 14:53:00,1.5944,1.5944,1.59425,1.5943,198600000.0
2008-09-24 14:54:00,1.5943,1.59435,1.59415,1.5942,273000000.0
2008-09-24 14:55:00,1.5942,1.5943,1.59415,1.5942,347200000.0
2008-09-24 14:56:00,1.5942,1.59425,1.5941,1.5941,204000000.0
2008-09-24 14:57:00,1.5941,1.5941,1.59395,1.594,270000000.0
2008-09-24 14:58:00,1.594,1.5941,1.594,1.594,239800000.0
2008-09-24 14:59:00,1.594,1.594,1.59355,1.594,326200000.0
2008-09-24 15:00:00,1.594,1.5941,1.5938,1.5941,257600000.0
2008-09-24 15:01:00,1.5941,1.59415,1.5938,1.59395,236200000.0
2008-09-24 15:02:00,1.594,1.59405,1.5938,1.5939,166900000.0
2008-09-24 15:03:00,1.59395,1.594,1.5937,1.59385,256100000.0
2008-09-24 15:04:00,1.59385,1.59405,1.59375,1.59395,214800000.0
2008-09-24 15:05:00,1.59395,1.59405,1.5938,1.5939,232900000.0
2008-09-24 15:06:00,1.5939,1.59405,1.59385,1.59385,128400000.0
2008-09-24 15:07:00,1.5939,1.594,1.5938,1.5938,300200000.0
2008-09-24 15:08:00,1.59385,1.59395,1.5935,1.59395,383500000.0
2008-09-24 15:09:00,1.5939,1.594,1.5938,1.5939,457200000.0
2008-09-24 15:10:00,1.5939,1.5941,1.5938,1.5941,194800000.0
2008-09-24 15:11:00,1.5941,1.59455,1.5941,1.5943,226000000.0
2008-09-24 15:12:00,1.5943,1.5945,1.5943,1.5944,279400000.0
2008-09-24 15:13:00,1.5944,1.59455,1.5941,1.5942,673300000.0
2008-09-24 15:14:00,1.5941,1.5942,1.5938,1.5939,451900000.0
2008-09-24 15:15:00,1.5939,1.5939,1.5938,1.5939,25300000.0
2008-09-24 15:16:00,1.59385,1.5941,1.5938,1.59395,333200000.0
2008-09-24 15:17:00,1.59395,1.594,1.5938,1.594,81600000.0
2008-09-24 15:18:00,1.59375,1.5939,1.59355,1.5936,189100000.0
2008-09-24 15:19:00,1.5936,1.5937,1.59355,1.5937,347900000.0
2008-09-24 15:20:00,1.59375,1.5938,1.5937,1.5937,38000000.0
2008-09-24 15:21:00,1.5938,1.5938,1.5936,1.5937,241700000.0
2008-09-24 15:22:00,1.5936,1.5938,1.5935,1.5937,269900000.0
2008-09-24 15:23:00,1.5937,1.59375,1.5936,1.5936,285000000.0
2008-09-24 15:24:00,1.5936,1.5936,1.59335,1.5935,315300000.0
2008-09-24 15:25:00,1.5935,1.59355,1.59325,1.5934,434600000.0
2008-09-24 15:26:00,1.5933,1.5936,1.5933,1.5935,199200000.0
2008-09-24 15:27:00,1.5935,1.5936,1.59335,1.5934,157000000.0
2008-09-24 15:28:00,1.5933,1.5935,1.5933,1.5934,224700000.0
2008-09-24 15:29:00,1.5934,1.59375,1.59335,1.5936,194100000.0
2008-09-24 15:30:00,1.59355,1.59365,1.5931,1.5933,267600000.0
2008-09-24 15:31:00,1.5932,1.5934,1.5931,1.5933,330500000.0
2008-09-24 15:32:00,1.5933,1.5935,1.5932,1.5933,296400000.0
2008-09-24 15:33:00,1.59325,1.5935,1.5932,1.5932,287700000.0
2008-09-24 15:34:00,1.5932,1.5933,1.5931,1.5931,171800000.0
2008-09-24 15:35:00,1.59305,1.5932,1.59295,1.5932,359600000.0
2008-09-24 15:36:00,1.5932,1.5934,1.59315,1.5934,299100000.0
2008-09-24 15:37:00,1.5934,1.5935,1.5933,1.5934,313900000.0
2008-09-24 15:38:00,1.5935,1.5935,1.5933,1.59335,162900000.0
2008-09-24 15:39:00,1.5933,1.59365,1.5933,1.59345,320700000.0
2008-09-24 15:40:00,1.59345,1.59345,1.59295,1.59295,230500000.0
2008-09-24 15:41:00,1.59295,1.593,1.59245,1.59275,374800000.0
2008-09-24 15:42:00,1.59275,1.593,1.59265,1.59285,286400000.0
2008-09-24 15:43:00,1.5928,1.5932,1.5928,1.59295,283800000.0
2008-09-24 15:44:00,1.59285,1.5932,1.59265,1.59315,341200000.0
2008-09-24 15:45:00,1.5932,1.59335,1.59265,1.59275,487600000.0
2008-09-24 15:46:00,1.59275,1.5928,1.59255,1.59255,264500000.0
2008-09-24 15:47:00,1.5926,1.59275,1.59255,1.5926,163700000.0
2008-09-24 15:48:00,1.5926,1.5931,1.5926,1.5931,368700000.0
2008-09-24 15:49:00,1.593,1.5935,1.593,1.5932,357300000.0
2008-09-24 15:50:00,1.5932,1.5934,1.5932,1.5933,245000000.0
2008-09-24 15:51:00,1.59335,1.59335,1.5929,1.59325,388900000.0
2008-09-24 15:52:00,1.5934,1.59355,1.5931,1.5931,290000000.0
2008-09-24 15:53:00,1.5931,1.5934,1.5931,1.5933,513700000.0
2008-09-24 15:54:00,1.59325,1.5934,1.59315,1.5932,372800000.0
2008-09-24 15:55:00,1.59325,1.5934,1.5929,1.59295,364300000.0
2008-09-24 15:56:00,1.59295,1.59305,1.5929,1.59295,218400000.0
2008-09-24 15:57:00,1.59295,1.593,1.5927,1.5928,303200000.0
2008-09-24 15:58:00,1.59275,1.59315,1.5927,1.59315,341300000.0
2008-09-24 15:59:00,1.59315,1.59345,1.59315,1.5934,131200000.0
2008-09-24 16:00:00,1.5934,1.5935,1.59305,1.5933,535200000.0
2008-09-24 16:01:00,1.59325,1.59355,1.59315,1.59325,289100000.0
2008-09-24 16:02:00,1.5932,1.5933,1.59275,1.5932,282200000.0
2008-09-24 16:03:00,1.5932,1.5933,1.5928,1.5928,197200000.0
2008-09-24 16:04:00,1.5928,1.5933,1.5928,1.5931,443900000.0
2008-09-24 16:05:00,1.5931,1.59325,1.5929,1.59305,381200000.0
2008-09-24 16:06:00,1.5931,1.59315,1.59285,1.593,325100000.0
2008-09-24 16:07:00,1.593,1.59305,1.59295,1.59295,191000000.0
2008-09-24 16:08:00,1.593,1.593,1.59285,1.59295,196900000.0
2008-09-24 16:09:00,1.59295,1.59305,1.59285,1.59285,303500000.0
2008-09-24 16:10:00,1.59285,1.59305,1.5925,1.59265,401900000.0
2008-09-24 16:11:00,1.59265,1.5928,1.5924,1.5925,570600000.0
2008-09-24 16:12:00,1.5925,1.5925,1.59195,1.59195,415900000.0
2008-09-24 16:13:00,1.59205,1.5922,1.59185,1.59195,384100000.0
2008-09-24 16:14:00,1.59195,1.59235,1.59195,1.5922,350800000.0
2008-09-24 16:15:00,1.5922,1.5922,1.5916,1.59165,406300000.0
2008-09-24 16:16:00,1.59155,1.5917,1.59145,1.5915,436400000.0
2008-09-24 16:17:00,1.5915,1.5916,1.5913,1.59145,345600000.0
2008-09-24 16:18:00,1.5915,1.5917,1.5913,1.5915,364900000.0
2008-09-24 16:19:00,1.5916,1.59165,1.59145,1.5916,260300000.0
2008-09-24 16:20:00,1.59165,1.59175,1.5916,1.5917,200200000.0
2008-09-24 16:21:00,1.59175,1.59205,1.5917,1.59205,120700000.0
2008-09-24 16:22:00,1.59205,1.5921,1.5919,1.59205,166000000.0
2008-09-24 16:23:00,1.59205,1.59215,1.5917,1.5917,207400000.0
2008-09-24 16:24:00,1.5917,1.5918,1.5917,1.5917,146200000.0
2008-09-24 16:25:00,1.5917,1.5919,1.5916,1.5916,292400000.0
2008-09-24 16:26:00,1.5916,1.592,1.5916,1.592,199400000.0
2008-09-24 16:27:00,1.5919,1.5925,1.5919,1.5925,235500000.0
2008-09-24 16:28:00,1.5925,1.5928,1.5924,1.5924,240200000.0
2008-09-24 16:29:00,1.5924,1.59255,1.59225,1.59245,576700000.0
2008-09-24 16:30:00,1.59225,1.5926,1.59225,1.59245,284500000.0
2008-09-24 16:31:00,1.59245,1.59275,1.5924,1.5927,306200000.0
2008-09-24 16:32:00,1.59265,1.59285,1.5925,1.5926,364700000.0
2008-09-24 16:33:00,1.5926,1.5927,1.59245,1.59265,357900000.0
2008-09-24 16:34:00,1.59265,1.5927,1.5924,1.5925,166400000.0
2008-09-24 16:35:00,1.5925,1.5926,1.5921,1.5921,424000000.0
2008-09-24 16:36:00,1.5921,1.59225,1.59205,1.5921,395300000.0
2008-09-24 16:37:00,1.5922,1.5924,1.5921,1.5923,383300000.0
2008-09-24 16:38:00,1.5923,1.59255,1.5922,1.5922,603300000.0
2008-09-24 16:39:00,1.5922,1.59245,1.5921,1.5921,545500000.0
2008-09-24 16:40:00,1.5921,1.5925,1.5921,1.5923,381200000.0
2008-09-24 16:41:00,1.5924,1.5928,1.5923,1.5928,309900000.0
2008-09-24 16:42:00,1.5927,1.5928,1.5926,1.5928,165000000.0
2008-09-24 16:43:00,1.5927,1.59315,1.5924,1.59305,316600000.0
2008-09-24 16:44:00,1.59305,1.5934,1.59305,1.5934,231100000.0
2008-09-24 16:45:00,1.59345,1.59355,1.59275,1.593,290300000.0
2008-09-24 16:46:00,1.593,1.59335,1.593,1.5932,390900000.0
2008-09-24 16:47:00,1.59325,1.59385,1.5932,1.5938,352000000.0
2008-09-24 16:48:00,1.5938,1.5944,1.5938,1.5941,432500000.0
2008-09-24 16:49:00,1.5941,1.5942,1.59395,1.594,190200000.0
2008-09-24 16:50:00,1.59405,1.59425,1.5939,1.5942,203300000.0
2008-09-24 16:51:00,1.59425,1.5952,1.59425,1.595,343600000.0
2008-09-24 16:52:00,1.595,1.59535,1.59475,1.595,401700000.0
2008-09-24 16:53:00,1.5951,1.59545,1.595,1.59535,266500000.0
2008-09-24 16:54:00,1.59535,1.59545,1.59505,1.5951,360000000.0
2008-09-24 16:55:00,1.5951,1.5953,1.5947,1.5948,282000000.0
2008-09-24 16:56:00,1.5949,1.5951,1.59445,1.5947,370300000.0
2008-09-24 16:57:00,1.5947,1.5947,1.5945,1.5945,338000000.0
2008-09-24 16:58:00,1.59455,1.595,1.59445,1.595,509700000.0
2008-09-24 16:59:00,1.595,1.5961,1.59495,1.59595,432700000.0
2008-09-24 17:00:00,1.59595,1.59645,1.5955,1.59555,484800000.0
2008-09-24 17:01:00,1.5955,1.5957,1.5954,1.59545,499900000.0
2008-09-24 17:02:00,1.5954,1.59575,1.5949,1.5955,636200000.0
2008-09-24 17:03:00,1.5955,1.5955,1.5953,1.5953,214200000.0
2008-09-24 17:04:00,1.5953,1.5953,1.595,1.5951,287200000.0
2008-09-24 17:05:00,1.5951,1.59525,1.59505,1.5951,295600000.0
2008-09-24 17:06:00,1.5951,1.5951,1.5943,1.5943,213000000.0
2008-09-24 17:07:00,1.59435,1.5945,1.5942,1.5944,305900000.0
2008-09-24 17:08:00,1.59445,1.59445,1.594,1.594,338200000.0
2008-09-24 17:09:00,1.594,1.5942,1.5938,1.5941,295800000.0
2008-09-24 17:10:00,1.5941,1.5942,1.5938,1.594,553400000.0
2008-09-24 17:11:00,1.594,1.5941,1.5939,1.59405,175800000.0
2008-09-24 17:12:00,1.59405,1.59445,1.59395,1.5943,417300000.0
2008-09-24 17:13:00,1.5943,1.59445,1.59415,1.5944,357600000.0
2008-09-24 17:14:00,1.5944,1.5944,1.59405,1.5941,227400000.0
2008-09-24 17:15:00,1.5942,1.59445,1.59405,1.59435,412200000.0
2008-09-24 17:16:00,1.59435,1.59435,1.5942,1.59435,251500000.0
2008-09-24 17:17:00,1.59435,1.5945,1.594,1.5945,316200000.0
2008-09-24 17:18:00,1.5945,1.5946,1.5941,1.5943,339300000.0
2008-09-24 17:19:00,1.5943,1.5946,1.5943,1.59445,407200000.0
2008-09-24 17:20:00,1.59445,1.5951,1.5944,1.59495,356500000.0
2008-09-24 17:21:00,1.59495,1.59525,1.5949,1.5952,327300000.0
2008-09-24 17:22:00,1.5952,1.59535,1.59515,1.5952,148800000.0
2008-09-24 17:23:00,1.5952,1.5952,1.595,1.5952,285800000.0
2008-09-24 17:24:00,1.5952,1.5953,1.59505,1.59525,286600000.0
2008-09-24 17:25:00,1.5952,1.5952,1.5948,1.5951,313500000.0
2008-09-24 17:26:00,1.59505,1.5953,1.59505,1.5951,199000000.0
2008-09-24 17:27:00,1.5951,1.5952,1.5951,1.5951,111100000.0
2008-09-24 17:28:00,1.59515,1.5954,1.5951,1.5953,248700000.0
2008-09-24 17:29:00,1.5953,1.5954,1.595,1.5951,219500000.0
2008-09-24 17:30:00,1.5951,1.5951,1.5951,1.5951,93300000.0
2008-09-24 17:31:00,1.5951,1.5951,1.59465,1.5948,135200000.0
2008-09-24 17:32:00,1.5948,1.5951,1.5948,1.595,114300000.0
2008-09-24 17:33:00,1.595,1.59535,1.595,1.59535,240100000.0
2008-09-24 17:34:00,1.5953,1.5958,1.5952,1.59575,464900000.0
2008-09-24 17:35:00,1.59575,1.596,1.59555,1.59555,392500000.0
2008-09-24 17:36:00,1.59555,1.59575,1.59545,1.5956,364200000.0
2008-09-24 17:37:00,1.5956,1.5957,1.5954,1.5956,288400000.0
2008-09-24 17:38:00,1.59565,1.5957,1.5954,1.59565,295200000.0
2008-09-24 17:39:00,1.59565,1.5961,1.5956,1.596,188900000.0
2008-09-24 17:40:00,1.596,1.5962,1.596,1.5961,274500000.0
2008-09-24 17:41:00,1.59615,1.5962,1.59605,1.59615,296300000.0
2008-09-24 17:42:00,1.5962,1.5962,1.5957,1.596,362800000.0
2008-09-24 17:43:00,1.596,1.5962,1.5958,1.59595,460700000.0
2008-09-24 17:44:00,1.596,1.596,1.5958,1.59585,419100000.0
2008-09-24 17:45:00,1.5959,1.5959,1.59555,1.5956,461800000.0
2008-09-24 17:46:00,1.5957,1.5957,1.5955,1.5957,113400000.0
2008-09-24 17:47:00,1.5957,1.5962,1.5957,1.59595,469900000.0
2008-09-24 17:48:00,1.59595,1.59605,1.5956,1.5957,317600000.0
2008-09-24 17:49:00,1.59565,1.59575,1.59555,1.59575,260100000.0
2008-09-24 17:50:00,1.59575,1.5958,1.5956,1.5956,263500000.0
2008-09-24 17:51:00,1.5956,1.5958,1.5956,1.5958,197900000.0
2008-09-24 17:52:00,1.5958,1.5961,1.5957,1.596,347800000.0
2008-09-24 17:53:00,1.596,1.5963,1.596,1.5963,219400000.0
2008-09-24 17:54:00,1.5964,1.5964,1.5962,1.5962,394000000.0
2008-09-24 17:55:00,1.5962,1.5962,1.59605,1.5961,202000000.0
2008-09-24 17:56:00,1.596,1.596,1.5959,1.5959,156900000.0
2008-09-24 17:57:00,1.5959,1.59605,1.5959,1.5959,212800000.0
2008-09-24 17:58:00,1.5959,1.596,1.5956,1.5958,350600000.0
2008-09-24 17:59:00,1.5958,1.5961,1.59575,1.5958,509100000.0
2008-09-24 18:00:00,1.5958,1.596,1.5958,1.5958,583100000.0
2008-09-24 18:01:00,1.5958,1.5958,1.5954,1.5954,266500000.0
2008-09-24 18:02:00,1.5954,1.5957,1.5954,1.59555,337400000.0
2008-09-24 18:03:00,1.5956,1.5956,1.59545,1.5955,328300000.0
2008-09-24 18:04:00,1.5955,1.59595,1.5955,1.5955,488700000.0
2008-09-24 18:05:00,1.5955,1.5964,1.595,1.59615,429100000.0
2008-09-24 18:06:00,1.5962,1.5964,1.59615,1.5962,297400000.0
2008-09-24 18:07:00,1.5962,1.5964,1.5962,1.5963,266300000.0
2008-09-24 18:08:00,1.5963,1.59655,1.59625,1.5964,291700000.0
2008-09-24 18:09:00,1.5964,1.5967,1.5963,1.5965,302800000.0
2008-09-24 18:10:00,1.5965,1.5966,1.5965,1.5965,185000000.0
2008-09-24 18:11:00,1.5965,1.5968,1.5963,1.5967,291300000.0
2008-09-24 18:12:00,1.5967,1.5968,1.5964,1.5965,330800000.0
2008-09-24 18:13:00,1.59655,1.5966,1.5964,1.5965,344200000.0
2008-09-24 18:14:00,1.5965,1.5967,1.5965,1.5967,147200000.0
2008-09-24 18:15:00,1.59675,1.59675,1.5965,1.5966,318900000.0
2008-09-24 18:16:00,1.59665,1.59675,1.5965,1.59665,315300000.0
2008-09-24 18:17:00,1.59665,1.59675,1.5965,1.5965,266700000.0
2008-09-24 18:18:00,1.59665,1.5968,1.5966,1.5967,108700000.0
2008-09-24 18:19:00,1.5967,1.59675,1.5967,1.5967,48900000.0
2008-09-24 18:20:00,1.5967,1.5967,1.5964,1.5965,237600000.0
2008-09-24 18:21:00,1.5965,1.5966,1.5964,1.5965,318500000.0
2008-09-24 18:22:00,1.5965,1.59655,1.5963,1.5964,155400000.0
2008-09-24 18:23:00,1.5964,1.59645,1.5964,1.5964,195700000.0
2008-09-24 18:24:00,1.5964,1.59675,1.5964,1.5965,205800000.0
2008-09-24 18:25:00,1.59655,1.59655,1.59625,1.5964,379000000.0
2008-09-24 18:26:00,1.5964,1.5965,1.59625,1.5964,306700000.0
2008-09-24 18:27:00,1.59645,1.59655,1.59625,1.59625,185500000.0
2008-09-24 18:28:00,1.59625,1.5964,1.59615,1.5964,194200000.0
2008-09-24 18:29:00,1.59645,1.5965,1.5962,1.5962,78500000.0
2008-09-24 18:30:00,1.5962,1.59625,1.5959,1.59595,156300000.0
2008-09-24 18:31:00,1.596,1.59605,1.59595,1.596,289300000.0
2008-09-24 18:32:00,1.596,1.5966,1.59595,1.5961,344000000.0
2008-09-24 18:33:00,1.5961,1.5962,1.596,1.5962,251900000.0
2008-09-24 18:34:00,1.5962,1.59635,1.596,1.59615,345700000.0
2008-09-24 18:35:00,1.5961,1.59615,1.59595,1.596,386000000.0
2008-09-24 18:36:00,1.596,1.596,1.5959,1.596,135200000.0
2008-09-24 18:37:00,1.596,1.59645,1.5959,1.5964,250800000.0
2008-09-24 18:38:00,1.59645,1.59645,1.596,1.596,253400000.0
2008-09-24 18:39:00,1.596,1.596,1.5959,1.5959,124600000.0
2008-09-24 18:40:00,1.5959,1.59605,1.59575,1.596,279900000.0
2008-09-24 18:41:00,1.59605,1.59625,1.5959,1.5962,95500000.0
2008-09-24 18:42:00,1.5962,1.5962,1.59605,1.5961,141100000.0
2008-09-24 18:43:00,1.5961,1.59625,1.5961,1.5962,120400000.0
2008-09-24 18:44:00,1.59615,1.5962,1.59615,1.5962,38900000.0
2008-09-24 18:45:00,1.5961,1.5962,1.5957,1.5957,265100000.0
2008-09-24 18:46:00,1.5957,1.59575,1.59545,1.5956,310100000.0
2008-09-24 18:47:00,1.59565,1.5962,1.59555,1.59605,283700000.0
2008-09-24 18:48:00,1.5961,1.5961,1.59585,1.596,252100000.0
2008-09-24 18:49:00,1.596,1.59605,1.59585,1.5959,152500000.0
2008-09-24 18:50:00,1.5959,1.596,1.5959,1.596,104600000.0
2008-09-24 18:51:00,1.5961,1.5962,1.5959,1.596,180600000.0
2008-09-24 18:52:00,1.596,1.596,1.59575,1.5959,130100000.0
2008-09-24 18:53:00,1.59575,1.59585,1.5957,1.5958,125000000.0
2008-09-24 18:54:00,1.5959,1.59595,1.59575,1.5958,121700000.0
2008-09-24 18:55:00,1.59595,1.596,1.59575,1.5958,145200000.0
2008-09-24 18:56:00,1.5958,1.59595,1.5957,1.5958,235000000.0
2008-09-24 18:57:00,1.5958,1.5959,1.5957,1.5959,250700000.0
2008-09-24 18:58:00,1.5959,1.5959,1.59575,1.5958,117600000.0
2008-09-24 18:59:00,1.59585,1.5959,1.59575,1.5959,185000000.0
2008-09-24 19:00:00,1.5959,1.5962,1.5959,1.5962,199800000.0
2008-09-24 19:01:00,1.5962,1.59635,1.59615,1.59635,80500000.0
2008-09-24 19:02:00,1.5963,1.5963,1.59605,1.5961,17700000.0
2008-09-24 19:03:00,1.59605,1.59665,1.59605,1.5964,64800000.0
2008-09-24 19:04:00,1.59645,1.59665,1.5964,1.5965,90000000.0
2008-09-24 19:05:00,1.59645,1.59665,1.5964,1.5966,112100000.0
2008-09-24 19:06:00,1.5966,1.5966,1.59635,1.5964,179400000.0
2008-09-24 19:07:00,1.5965,1.59665,1.5964,1.5966,217400000.0
2008-09-24 19:08:00,1.59655,1.5968,1.59645,1.5965,314500000.0
2008-09-24 19:09:00,1.5965,1.5967,1.5965,1.59665,349600000.0
2008-09-24 19:10:00,1.5967,1.5967,1.5964,1.5967,333700000.0
2008-09-24 19:11:00,1.5967,1.59685,1.5966,1.5967,146600000.0
2008-09-24 19:12:00,1.59675,1.5968,1.5966,1.59675,136000000.0
2008-09-24 19:13:00,1.5967,1.59675,1.5966,1.5967,33700000.0
2008-09-24 19:14:00,1.5967,1.59675,1.5966,1.59665,77900000.0
2008-09-24 19:15:00,1.5966,1.5967,1.5966,1.5966,107700000.0
2008-09-24 19:16:00,1.5966,1.5968,1.5966,1.5967,238100000.0
2008-09-24 19:17:00,1.5968,1.59685,1.5967,1.59685,210400000.0
2008-09-24 19:18:00,1.5968,1.5969,1.59665,1.5967,189100000.0
2008-09-24 19:19:00,1.5967,1.5968,1.5967,1.59675,193100000.0
2008-09-24 19:20:00,1.59675,1.5969,1.59675,1.59685,127500000.0
2008-09-24 19:21:00,1.5968,1.5969,1.59675,1.59675,232600000.0
2008-09-24 19:22:00,1.59675,1.59685,1.5967,1.59675,116800000.0
2008-09-24 19:23:00,1.5968,1.59685,1.5968,1.5968,159300000.0
2008-09-24 19:24:00,1.59685,1.5969,1.59685,1.5969,49900000.0
2008-09-24 19:25:00,1.59695,1.59695,1.5968,1.5968,142800000.0
2008-09-24 19:26:00,1.5968,1.59695,1.5968,1.5968,102400000.0
2008-09-24 19:27:00,1.5968,1.59685,1.5966,1.5967,265100000.0
2008-09-24 19:28:00,1.5967,1.5969,1.59665,1.59685,180600000.0
2008-09-24 19:29:00,1.59685,1.5969,1.5965,1.5966,231600000.0
2008-09-24 19:30:00,1.5967,1.5967,1.5965,1.5965,240000000.0
2008-09-24 19:31:00,1.5965,1.5965,1.59635,1.5965,250200000.0
2008-09-24 19:32:00,1.5965,1.5965,1.59625,1.59625,289000000.0
2008-09-24 19:33:00,1.5963,1.5967,1.5963,1.5967,134600000.0
2008-09-24 19:34:00,1.5967,1.5967,1.5967,1.5967,24700000.0
2008-09-24 19:35:00,1.5967,1.5967,1.5967,1.5967,4000000.0
2008-09-24 19:36:00,1.5967,1.59705,1.59655,1.59695,174000000.0
2008-09-24 19:37:00,1.59695,1.59695,1.5968,1.5968,71500000.0
2008-09-24 19:38:00,1.59695,1.59695,1.5967,1.5967,71800000.0
2008-09-24 19:39:00,1.5967,1.5968,1.5966,1.5966,69800000.0
2008-09-24 19:40:00,1.5966,1.5967,1.5965,1.5965,68700000.0
2008-09-24 19:41:00,1.59665,1.5969,1.59645,1.5966,124200000.0
2008-09-24 19:42:00,1.5966,1.59675,1.5965,1.59675,189000000.0
2008-09-24 19:43:00,1.59675,1.59675,1.59655,1.5967,105600000.0
2008-09-24 19:44:00,1.59685,1.5969,1.59685,1.59685,66800000.0
2008-09-24 19:45:00,1.59685,1.59685,1.5968,1.5968,65900000.0
2008-09-24 19:46:00,1.5968,1.59695,1.5966,1.59665,288800000.0
2008-09-24 19:47:00,1.59665,1.59665,1.5963,1.5965,323800000.0
2008-09-24 19:48:00,1.5965,1.5965,1.5963,1.5963,339100000.0
2008-09-24 19:49:00,1.59635,1.5965,1.5962,1.5963,378800000.0
2008-09-24 19:50:00,1.5963,1.5966,1.5963,1.5963,140100000.0
2008-09-24 19:51:00,1.5963,1.59655,1.5963,1.59655,81000000.0
2008-09-24 19:52:00,1.5965,1.5966,1.59635,1.59655,248100000.0
2008-09-24 19:53:00,1.59655,1.59665,1.59645,1.5965,171800000.0
2008-09-24 19:54:00,1.5965,1.59665,1.5964,1.59655,223500000.0
2008-09-24 19:55:00,1.59655,1.59665,1.5963,1.59645,223500000.0
2008-09-24 19:56:00,1.5964,1.5966,1.5963,1.5964,193200000.0
2008-09-24 19:57:00,1.5964,1.59665,1.5963,1.5966,152900000.0
2008-09-24 19:58:00,1.5966,1.5966,1.5964,1.5964,281900000.0
2008-09-24 19:59:00,1.59635,1.5964,1.59625,1.5963,427100000.0
2008-09-24 20:00:00,1.5963,1.59635,1.59605,1.5963,161800000.0
2008-09-24 20:01:00,1.59625,1.5963,1.5962,1.5963,409400000.0
2008-09-24 20:02:00,1.5963,1.5963,1.5962,1.5962,217300000.0
2008-09-24 20:03:00,1.5962,1.5963,1.5961,1.59625,221400000.0
2008-09-24 20:04:00,1.5962,1.59625,1.596,1.59625,345200000.0
2008-09-24 20:05:00,1.59625,1.5963,1.5961,1.5961,320600000.0
2008-09-24 20:06:00,1.5961,1.59625,1.5961,1.59625,276400000.0
2008-09-24 20:07:00,1.59625,1.59655,1.59625,1.5964,200300000.0
2008-09-24 20:08:00,1.59645,1.5965,1.5963,1.5964,208200000.0
2008-09-24 20:09:00,1.59635,1.5966,1.59635,1.59645,257700000.0
2008-09-24 20:10:00,1.5964,1.5965,1.5964,1.5964,344400000.0
2008-09-24 20:11:00,1.5964,1.5964,1.5964,1.5964,84800000.0
2008-09-24 20:12:00,1.5964,1.5964,1.59615,1.59625,161000000.0
2008-09-24 20:13:00,1.5962,1.5963,1.59595,1.59615,269300000.0
2008-09-24 20:14:00,1.59615,1.5963,1.596,1.5961,260300000.0
2008-09-24 20:15:00,1.5961,1.59615,1.596,1.59605,311800000.0
2008-09-24 20:16:00,1.59605,1.5966,1.596,1.59645,187800000.0
2008-09-24 20:17:00,1.59645,1.59645,1.5962,1.5962,255900000.0
2008-09-24 20:18:00,1.5962,1.59625,1.596,1.59615,240700000.0
2008-09-24 20:19:00,1.59615,1.5964,1.5961,1.59635,261700000.0
2008-09-24 20:20:00,1.5963,1.59635,1.5961,1.5961,100600000.0
2008-09-24 20:21:00,1.5961,1.59645,1.5961,1.59635,138200000.0
2008-09-24 20:22:00,1.59635,1.59645,1.59605,1.59615,270600000.0
2008-09-24 20:23:00,1.5961,1.5965,1.59605,1.5964,190000000.0
2008-09-24 20:24:00,1.59645,1.59655,1.5962,1.5963,205800000.0
2008-09-24 20:25:00,1.59635,1.5964,1.5963,1.5964,196400000.0
2008-09-24 20:26:00,1.59635,1.59645,1.5963,1.5963,241700000.0
2008-09-24 20:27:00,1.5963,1.5963,1.5961,1.5963,256200000.0
2008-09-24 20:28:00,1.5963,1.59635,1.5962,1.5963,180700000.0
2008-09-24 20:29:00,1.5963,1.5964,1.59625,1.5963,87400000.0
2008-09-24 20:30:00,1.5963,1.5964,1.5962,1.5964,79700000.0
2008-09-24 20:31:00,1.5964,1.5964,1.59615,1.5963,296100000.0
2008-09-24 20:32:00,1.5963,1.5965,1.5963,1.59645,177100000.0
2008-09-24 20:33:00,1.59645,1.5966,1.5964,1.59655,209200000.0
2008-09-24 20:34:00,1.5966,1.59665,1.5965,1.59655,181100000.0
2008-09-24 20:35:00,1.59655,1.59675,1.59655,1.59675,275600000.0
2008-09-24 20:36:00,1.59665,1.5967,1.59655,1.59665,144900000.0
2008-09-24 20:37:00,1.59665,1.5968,1.59665,1.59665,108700000.0
2008-09-24 20:38:00,1.5967,1.5968,1.5967,1.59675,81500000.0
2008-09-24 20:39:00,1.5968,1.5968,1.5967,1.59675,71900000.0
2008-09-24 20:40:00,1.59675,1.59675,1.59665,1.5967,65200000.0
2008-09-24 20:41:00,1.5967,1.59715,1.5967,1.59705,170300000.0
2008-09-24 20:42:00,1.59705,1.5974,1.597,1.597,287100000.0
2008-09-24 20:43:00,1.597,1.59715,1.59695,1.59695,145400000.0
2008-09-24 20:44:00,1.597,1.5971,1.597,1.59705,79000000.0
2008-09-24 20:45:00,1.59705,1.59705,1.5968,1.5968,154900000.0
2008-09-24 20:46:00,1.59685,1.597,1.5967,1.5967,150000000.0
2008-09-24 20:47:00,1.5967,1.5968,1.5966,1.5966,114900000.0
2008-09-24 20:48:00,1.59665,1.5968,1.5966,1.5967,167300000.0
2008-09-24 20:49:00,1.59665,1.5968,1.59645,1.5965,247700000.0
2008-09-24 20:50:00,1.5965,1.5967,1.5965,1.59655,101200000.0
2008-09-24 20:51:00,1.5965,1.59665,1.5962,1.59635,181600000.0
2008-09-24 20:52:00,1.59635,1.59635,1.59615,1.5962,286400000.0
2008-09-24 20:53:00,1.5962,1.59655,1.5962,1.5965,315600000.0
2008-09-24 20:54:00,1.5965,1.59655,1.59645,1.59645,151000000.0
2008-09-24 20:55:00,1.59645,1.59665,1.59645,1.5966,103000000.0
2008-09-24 20:56:00,1.59655,1.5966,1.5965,1.5966,90400000.0
2008-09-24 20:57:00,1.5966,1.5966,1.59645,1.59645,180300000.0
2008-09-24 20:58:00,1.59645,1.59655,1.5962,1.59635,222200000.0
2008-09-24 20:59:00,1.59635,1.59635,1.596,1.5962,221800000.0
2008-09-24 21:00:00,1.5962,1.59625,1.5962,1.5962,89400000.0
2008-09-24 21:01:00,1.5962,1.59635,1.59575,1.5963,116400000.0
2008-09-24 21:02:00,1.5963,1.5963,1.59585,1.596,239700000.0
2008-09-24 21:03:00,1.596,1.5962,1.5959,1.59615,109800000.0
2008-09-24 21:04:00,1.5961,1.59625,1.5961,1.59625,90600000.0
2008-09-24 21:05:00,1.5962,1.5963,1.5962,1.59625,42200000.0
2008-09-24 21:06:00,1.5962,1.5962,1.596,1.5962,108200000.0
2008-09-24 21:07:00,1.5962,1.5965,1.5962,1.5962,114500000.0
2008-09-24 21:08:00,1.5962,1.59635,1.5962,1.5963,99500000.0
2008-09-24 21:09:00,1.5963,1.5965,1.59625,1.5965,89700000.0
2008-09-24 21:10:00,1.59645,1.5966,1.59645,1.5966,91300000.0
2008-09-24 21:11:00,1.5966,1.5966,1.59645,1.59645,161900000.0
2008-09-24 21:12:00,1.5964,1.5965,1.5959,1.596,376900000.0
2008-09-24 21:13:00,1.596,1.59625,1.596,1.5961,151900000.0
2008-09-24 21:14:00,1.59615,1.59625,1.59615,1.5962,59000000.0
2008-09-24 21:15:00,1.59625,1.59645,1.59625,1.59625,119800000.0
2008-09-24 21:16:00,1.59625,1.5964,1.5962,1.59635,229800000.0
2008-09-24 21:17:00,1.5963,1.5964,1.596,1.5962,155700000.0
2008-09-24 21:18:00,1.5963,1.5965,1.5955,1.5957,265200000.0
2008-09-24 21:19:00,1.5957,1.59575,1.5954,1.59545,285800000.0
2008-09-24 21:20:00,1.59545,1.5956,1.59545,1.59555,128300000.0
2008-09-24 21:21:00,1.59555,1.5956,1.59545,1.5955,99100000.0
2008-09-24 21:22:00,1.59545,1.5956,1.5954,1.5955,97800000.0
2008-09-24 21:23:00,1.59555,1.59575,1.5955,1.59575,88400000.0
2008-09-24 21:24:00,1.59575,1.59595,1.59575,1.59585,77100000.0
2008-09-24 21:25:00,1.5959,1.5959,1.5957,1.5957,68000000.0
2008-09-24 21:26:00,1.59575,1.596,1.59575,1.59585,100200000.0
2008-09-24 21:27:00,1.59585,1.596,1.5958,1.5958,208400000.0
2008-09-24 21:28:00,1.59585,1.59585,1.5957,1.5958,42200000.0
2008-09-24 21:29:00,1.5958,1.59615,1.5957,1.5958,157500000.0
2008-09-24 21:30:00,1.5958,1.5961,1.5958,1.5959,105900000.0
2008-09-24 21:31:00,1.5959,1.596,1.5959,1.596,7800000.0
2008-09-24 21:32:00,1.596,1.5961,1.59585,1.5959,60000000.0
2008-09-24 21:33:00,1.5959,1.59595,1.59585,1.5959,84700000.0
2008-09-24 21:34:00,1.5959,1.5959,1.59575,1.59575,57400000.0
2008-09-24 21:35:00,1.5958,1.59605,1.5958,1.596,85000000.0
2008-09-24 21:36:00,1.596,1.596,1.59595,1.59595,42400000.0
2008-09-24 21:37:00,1.59595,1.59595,1.59565,1.5957,154400000.0
2008-09-24 21:38:00,1.59565,1.59615,1.5956,1.5959,149200000.0
2008-09-24 21:39:00,1.59595,1.59625,1.59585,1.5962,208100000.0
2008-09-24 21:40:00,1.5962,1.5962,1.59505,1.5953,206900000.0
2008-09-24 21:41:00,1.59525,1.59535,1.59505,1.5951,176600000.0
2008-09-24 21:42:00,1.59505,1.59505,1.59465,1.5947,184500000.0
2008-09-24 21:43:00,1.5947,1.59495,1.59455,1.5947,173500000.0
2008-09-24 21:44:00,1.5947,1.5954,1.5947,1.5954,156200000.0
2008-09-24 21:45:00,1.5954,1.5954,1.5951,1.5951,133900000.0
2008-09-24 21:46:00,1.59515,1.59515,1.5947,1.5947,128800000.0
2008-09-24 21:47:00,1.5947,1.5947,1.59445,1.59465,126300000.0
2008-09-24 21:48:00,1.5946,1.59465,1.5945,1.5946,100200000.0
2008-09-24 21:49:00,1.59465,1.5947,1.59405,1.5944,254100000.0
2008-09-24 21:50:00,1.5944,1.59475,1.59435,1.59455,191100000.0
2008-09-24 21:51:00,1.5945,1.5945,1.59435,1.59445,67000000.0
2008-09-24 21:52:00,1.59445,1.59475,1.5944,1.5946,183200000.0
2008-09-24 21:53:00,1.59455,1.5946,1.5944,1.5945,166000000.0
2008-09-24 21:54:00,1.5945,1.5946,1.59425,1.5946,380900000.0
2008-09-24 21:55:00,1.5946,1.59475,1.59455,1.5947,151300000.0
2008-09-24 21:56:00,1.5947,1.5948,1.59425,1.5946,270500000.0
2008-09-24 21:57:00,1.5946,1.59535,1.5946,1.5953,184000000.0
2008-09-24 21:58:00,1.5953,1.5953,1.5947,1.59515,541200007.0
2008-09-24 21:59:00,1.5951,1.5954,1.59495,1.59535,146000000.0
2008-09-24 22:00:00,1.5954,1.5959,1.59535,1.5956,335300000.0
2008-09-24 22:01:00,1.59555,1.59565,1.5954,1.5955,340200000.0
2008-09-24 22:02:00,1.5955,1.5958,1.5955,1.59565,246200000.0
2008-09-24 22:03:00,1.59565,1.5958,1.59555,1.5957,99300000.0
2008-09-24 22:04:00,1.5957,1.59585,1.59555,1.59575,94100000.0
2008-09-24 22:05:00,1.59575,1.59575,1.5955,1.5955,32600000.0
2008-09-24 22:06:00,1.59555,1.59555,1.5955,1.59555,13600000.0
2008-09-24 22:07:00,1.59555,1.59555,1.59505,1.59515,47400000.0
2008-09-24 22:08:00,1.59515,1.5955,1.59515,1.5955,140100000.0
2008-09-24 22:09:00,1.5955,1.5955,1.5953,1.5953,29400000.0
2008-09-24 22:10:00,1.5953,1.5955,1.59525,1.5955,76200000.0
2008-09-24 22:11:00,1.59545,1.59565,1.5954,1.59545,96900000.0
2008-09-24 22:12:00,1.5955,1.5958,1.5954,1.59545,146000000.0
2008-09-24 22:13:00,1.5954,1.5957,1.5954,1.59555,151900000.0
2008-09-24 22:14:00,1.59555,1.59555,1.5951,1.59535,154600000.0
2008-09-24 22:15:00,1.5953,1.5954,1.59525,1.5954,39400000.0
2008-09-24 22:16:00,1.59535,1.5956,1.59535,1.5955,66200000.0
2008-09-24 22:17:00,1.59555,1.5957,1.59555,1.5957,48800000.0
2008-09-24 22:18:00,1.59565,1.59565,1.5956,1.59565,15200000.0
2008-09-24 22:19:00,1.5956,1.5957,1.5956,1.5957,21400000.0
2008-09-24 22:20:00,1.59575,1.59575,1.59565,1.5957,14000000.0
2008-09-24 22:21:00,1.59575,1.5958,1.5956,1.5956,61300000.0
2008-09-24 22:22:00,1.5956,1.59565,1.59555,1.59555,34000000.0
2008-09-24 22:23:00,1.59555,1.5957,1.5955,1.59565,73400000.0
2008-09-24 22:24:00,1.59565,1.5958,1.5955,1.5956,250600000.0
2008-09-24 22:25:00,1.5956,1.5957,1.5954,1.59545,123900000.0
2008-09-24 22:26:00,1.59545,1.59555,1.5954,1.5955,79000000.0
2008-09-24 22:27:00,1.5954,1.59575,1.5954,1.5956,134800000.0
2008-09-24 22:28:00,1.5956,1.59575,1.59555,1.59555,115800000.0
2008-09-24 22:29:00,1.59555,1.59565,1.5954,1.5955,99000000.0
2008-09-24 22:30:00,1.5955,1.59555,1.59535,1.59535,106000000.0
2008-09-24 22:31:00,1.59535,1.59545,1.59515,1.59545,73800000.0
2008-09-24 22:32:00,1.5954,1.59545,1.5951,1.5953,157000000.0
2008-09-24 22:33:00,1.5952,1.5955,1.5952,1.59535,48900000.0
2008-09-24 22:34:00,1.5953,1.59545,1.5953,1.59545,26400000.0
2008-09-24 22:35:00,1.59545,1.59565,1.59535,1.59535,43200000.0
2008-09-24 22:36:00,1.5954,1.5958,1.5954,1.5955,61900000.0
2008-09-24 22:37:00,1.59555,1.59575,1.59545,1.5957,34000000.0
2008-09-24 22:38:00,1.59565,1.5957,1.59565,1.5957,13200000.0
2008-09-24 22:39:00,1.5957,1.5957,1.59565,1.5957,18900000.0
2008-09-24 22:40:00,1.5957,1.59605,1.5957,1.596,52200000.0
2008-09-24 22:41:00,1.596,1.5962,1.5959,1.5959,72500000.0
2008-09-24 22:42:00,1.5959,1.596,1.59585,1.596,38700000.0
2008-09-24 22:43:00,1.596,1.596,1.596,1.596,1600000.0
2008-09-24 22:44:00,1.596,1.5961,1.5959,1.596,24000000.0
2008-09-24 22:45:00,1.596,1.596,1.5959,1.5959,12000000.0
2008-09-24 22:46:00,1.5959,1.59605,1.5959,1.59605,40200000.0
2008-09-24 22:47:00,1.596,1.596,1.596,1.596,3200000.0
2008-09-24 22:48:00,1.596,1.596,1.59515,1.5954,64900000.0
2008-09-24 22:49:00,1.59545,1.59585,1.59525,1.59585,68600000.0
2008-09-24 22:50:00,1.5958,1.596,1.5958,1.5958,30400000.0
2008-09-24 22:51:00,1.59575,1.5958,1.59575,1.5958,15800000.0
2008-09-24 22:52:00,1.5958,1.5958,1.5957,1.5957,6600000.0
2008-09-24 22:53:00,1.5957,1.5957,1.5957,1.5957,4800000.0
2008-09-24 22:54:00,1.59565,1.59565,1.59565,1.59565,3900000.0
2008-09-24 22:55:00,1.59565,1.5958,1.5955,1.5958,28000000.0
2008-09-24 22:56:00,1.5958,1.5959,1.5958,1.59585,32000000.0
2008-09-24 22:57:00,1.59585,1.59605,1.59585,1.59595,22400000.0
2008-09-24 22:58:00,1.5959,1.596,1.59585,1.596,9600000.0
2008-09-24 22:59:00,1.596,1.59605,1.5959,1.596,14400000.0
2008-09-24 23:00:00,1.5959,1.596,1.5959,1.596,14400000.0
2008-09-24 23:01:00,1.59575,1.59605,1.59575,1.59575,7000000.0
2008-09-24 23:02:00,1.5958,1.5964,1.5958,1.5961,264000000.0
2008-09-24 23:03:00,1.5961,1.5961,1.596,1.596,252000000.0
2008-09-24 23:04:00,1.596,1.596,1.596,1.596,432000000.0
2008-09-24 23:05:00,1.596,1.596,1.5959,1.5959,756599998.0
2008-09-24 23:06:00,1.5959,1.5959,1.5959,1.5959,72000000.0
2008-09-24 23:07:00,1.59566,1.59573,1.59534,1.59563,41700000.0
2008-09-24 23:08:00,1.5959,1.5959,1.59555,1.59555,199600000.0
2008-09-24 23:09:00,1.5958,1.5959,1.59555,1.59575,112900000.0
2008-09-24 23:10:00,1.5958,1.5958,1.5958,1.5958,36000000.0
2008-09-24 23:11:00,1.5959,1.5959,1.5958,1.5958,165900000.0
2008-09-24 23:12:00,1.5958,1.5958,1.5958,1.5958,252000000.0
2008-09-24 23:13:00,1.5958,1.59585,1.5958,1.5958,148500000.0
2008-09-24 23:14:00,1.5958,1.5958,1.5958,1.5958,36000000.0
2008-09-24 23:15:00,1.5958,1.5958,1.5958,1.5958,18000000.0
2008-09-24 23:16:00,1.59591,1.59604,1.59565,1.59577,36700000.0
2008-09-24 23:17:00,1.5958,1.5958,1.5958,1.5958,306000000.0
2008-09-24 23:18:00,1.5958,1.5958,1.59555,1.5956,200000000.0
2008-09-24 23:19:00,1.5956,1.59595,1.5956,1.5959,60800000.0
2008-09-24 23:20:00,1.5959,1.5959,1.59585,1.59585,12700000.0
2008-09-24 23:21:00,1.59585,1.59585,1.59575,1.59575,37500000.0
2008-09-24 23:22:00,1.5958,1.59595,1.5957,1.5959,57500000.0
2008-09-24 23:23:00,1.5959,1.59595,1.5957,1.5958,222000002.0
2008-09-24 23:24:00,1.5958,1.5961,1.5958,1.596,144599998.0
2008-09-24 23:25:00,1.596,1.5962,1.596,1.59615,30900000.0
2008-09-24 23:26:00,1.5961,1.59615,1.596,1.59605,33900000.0
2008-09-24 23:27:00,1.59605,1.59635,1.596,1.59635,71700000.0
2008-09-24 23:28:00,1.59635,1.5964,1.59635,1.59635,5000000.0
2008-09-24 23:29:00,1.5964,1.5964,1.59635,1.5964,34800000.0
2008-09-24 23:30:00,1.5964,1.5964,1.5963,1.5964,73600000.0
2008-09-24 23:31:00,1.5964,1.5964,1.5962,1.5964,65200000.0
2008-09-24 23:32:00,1.5964,1.59645,1.59635,1.5964,40800000.0
2008-09-24 23:33:00,1.5964,1.5964,1.59635,1.5964,39000000.0
2008-09-24 23:34:00,1.5964,1.5964,1.5964,1.5964,6200000.0
2008-09-24 23:35:00,1.5964,1.5964,1.5964,1.5964,6200000.0
2008-09-24 23:36:00,1.5964,1.5964,1.59635,1.5964,19700000.0
2008-09-24 23:37:00,1.5964,1.5964,1.5962,1.5962,44000000.0
2008-09-24 23:38:00,1.59625,1.5964,1.5962,1.5964,65200000.0
2008-09-24 23:39:00,1.5964,1.5964,1.59635,1.5964,29900000.0
2008-09-24 23:40:00,1.5964,1.59645,1.5964,1.59645,18800000.0
2008-09-24 23:41:00,1.59645,1.59645,1.5963,1.59645,41200000.0
2008-09-24 23:42:00,1.5965,1.5965,1.59555,1.5959,112800000.0
2008-09-24 23:43:00,1.59578,1.59578,1.59568,1.59571,9500000.0
2008-09-24 23:44:00,1.5959,1.59605,1.59575,1.59595,41000000.0
2008-09-24 23:45:00,1.59595,1.5961,1.5959,1.5961,28100000.0
2008-09-24 23:46:00,1.5962,1.5962,1.59615,1.59615,23000000.0
2008-09-24 23:47:00,1.5962,1.5962,1.59605,1.59615,42600000.0
2008-09-24 23:48:00,1.59615,1.59615,1.5961,1.5961,23700000.0
2008-09-24 23:49:00,1.59615,1.59615,1.5956,1.5956,154400000.0
2008-09-24 23:50:00,1.5956,1.59575,1.5956,1.5956,219700000.0
2008-09-24 23:51:00,1.5956,1.5965,1.5956,1.5957,208300000.0
2008-09-24 23:52:00,1.59585,1.59585,1.5958,1.5958,15200000.0
2008-09-24 23:53:00,1.59585,1.5964,1.5957,1.59595,614999989.0
2008-09-24 23:54:00,1.5961,1.5962,1.5959,1.59595,106700000.0
2008-09-24 23:55:00,1.59595,1.59595,1.5959,1.5959,65500000.0
2008-09-24 23:56:00,1.59605,1.5963,1.5959,1.5959,58600000.0
2008-09-24 23:57:00,1.59595,1.5962,1.5959,1.59595,105700000.0
2008-09-24 23:58:00,1.5959,1.596,1.5959,1.5959,161600000.0
2008-09-24 23:59:00,1.59595,1.59595,1.5959,1.59595,22600000.0
2008-09-25 00:00:00,1.5959,1.59595,1.59575,1.5959,41900000.0
2008-09-25 00:01:00,1.5959,1.5959,1.5959,1.5959,23400000.0
2008-09-25 00:02:00,1.5959,1.5959,1.59425,1.5954,403999998.0
2008-09-25 00:03:00,1.5954,1.5954,1.5954,1.5954,26100000.0
2008-09-25 00:04:00,1.5954,1.5954,1.5954,1.5954,17400000.0
2008-09-25 00:05:00,1.5954,1.5954,1.5954,1.5954,95700000.0
2008-09-25 00:06:00,1.5954,1.5957,1.5954,1.5957,79200000.0
2008-09-25 00:07:00,1.59575,1.59595,1.5957,1.59595,95600000.0
2008-09-25 00:08:00,1.59573,1.59593,1.59565,1.59565,203099996.0
2008-09-25 00:09:00,1.59587,1.59589,1.59568,1.59578,1090399998.0
2008-09-25 00:10:00,1.596,1.59605,1.596,1.59605,21400000.0
2008-09-25 00:11:00,1.59605,1.59605,1.59605,1.59605,2000000.0
2008-09-25 00:12:00,1.59585,1.59601,1.59584,1.59584,47000000.0
2008-09-25 00:13:00,1.59576,1.59588,1.59576,1.5958,38900000.0
2008-09-25 00:14:00,1.59583,1.5959,1.59579,1.59585,21200000.0
2008-09-25 00:15:00,1.59578,1.5959,1.59571,1.5959,17900000.0
2008-09-25 00:16:00,1.5958,1.5959,1.5958,1.59586,11400000.0
2008-09-25 00:17:00,1.59565,1.59575,1.59565,1.59575,16500000.0
2008-09-25 00:18:00,1.59575,1.59585,1.59575,1.59575,24200000.0
2008-09-25 00:19:00,1.59585,1.596,1.59585,1.596,16000000.0
2008-09-25 00:20:00,1.59584,1.59602,1.59584,1.596,20300000.0
2008-09-25 00:21:00,1.59581,1.59599,1.59581,1.59585,34200000.0
2008-09-25 00:22:00,1.59581,1.59593,1.59566,1.59566,32600000.0
2008-09-25 00:23:00,1.59591,1.59595,1.59578,1.59581,114500000.0
2008-09-25 00:24:00,1.5958,1.59585,1.5958,1.59585,20900000.0
2008-09-25 00:25:00,1.59585,1.596,1.5958,1.59595,47500000.0
2008-09-25 00:26:00,1.596,1.59605,1.5959,1.59595,89400000.0
2008-09-25 00:27:00,1.596,1.59605,1.596,1.59605,11500000.0
2008-09-25 00:28:00,1.59605,1.59605,1.59605,1.59605,1000000.0
2008-09-25 00:29:00,1.59599,1.59599,1.59581,1.59586,55700000.0
2008-09-25 00:30:00,1.5956,1.59593,1.5956,1.59584,185199998.0
2008-09-25 00:31:00,1.59591,1.59599,1.59582,1.59588,66800000.0
2008-09-25 00:32:00,1.59546,1.59587,1.59546,1.59587,116700000.0
2008-09-25 00:33:00,1.59605,1.59605,1.59605,1.59605,1000000.0
2008-09-25 00:34:00,1.5961,1.5961,1.59605,1.59605,12300000.0
2008-09-25 00:35:00,1.59605,1.59605,1.59605,1.59605,2000000.0
2008-09-25 00:36:00,1.59605,1.59605,1.5958,1.5958,15100000.0
2008-09-25 00:37:00,1.59585,1.59585,1.59575,1.59575,43600000.0
2008-09-25 00:38:00,1.59585,1.59585,1.59575,1.5958,23400000.0
2008-09-25 00:39:00,1.5958,1.5958,1.59535,1.5954,118900001.0
2008-09-25 00:40:00,1.5953,1.5953,1.59519,1.59525,11400000.0
2008-09-25 00:41:00,1.5954,1.5954,1.5954,1.5954,197100000.0
2008-09-25 00:42:00,1.5954,1.5954,1.5954,1.5954,65700000.0
2008-09-25 00:43:00,1.5954,1.5954,1.5954,1.5954,65700000.0
2008-09-25 00:44:00,1.5954,1.5954,1.5954,1.5954,18600000.0
2008-09-25 00:45:00,1.5954,1.5954,1.5954,1.5954,241800000.0
2008-09-25 00:46:00,1.5954,1.5954,1.5954,1.5954,297600000.0
2008-09-25 00:47:00,1.5954,1.59555,1.5954,1.59545,119700000.0
2008-09-25 00:48:00,1.59545,1.5955,1.5954,1.59545,36300000.0
2008-09-25 00:49:00,1.59545,1.59545,1.59545,1.59545,6200000.0
2008-09-25 00:50:00,1.5955,1.59555,1.59545,1.5955,29900000.0
2008-09-25 00:51:00,1.5955,1.59555,1.5954,1.59555,253100000.0
2008-09-25 00:52:00,1.5956,1.59565,1.5954,1.5955,77400000.0
2008-09-25 00:53:00,1.59545,1.59545,1.5954,1.5954,24200000.0
2008-09-25 00:54:00,1.5954,1.5955,1.5954,1.5954,51300000.0
2008-09-25 00:55:00,1.5954,1.5954,1.5954,1.5954,3900000.0
2008-09-25 00:56:00,1.5954,1.5954,1.5954,1.5954,50700000.0
2008-09-25 00:57:00,1.5954,1.5954,1.5954,1.5954,57900000.0
2008-09-25 00:58:00,1.5954,1.59555,1.5954,1.59555,49500000.0
2008-09-25 00:59:00,1.59555,1.59555,1.5954,1.59545,135200000.0
2008-09-25 01:00:00,1.59545,1.5956,1.59545,1.5955,24700000.0
2008-09-25 01:01:00,1.5955,1.5956,1.5955,1.5955,19300000.0
2008-09-25 01:02:00,1.5956,1.59575,1.5955,1.5955,56400000.0
2008-09-25 01:03:00,1.5955,1.5955,1.5955,1.5955,37800000.0
2008-09-25 01:04:00,1.5955,1.5956,1.5955,1.59555,129000000.0
2008-09-25 01:05:00,1.59555,1.59555,1.5955,1.5955,130300000.0
2008-09-25 01:06:00,1.5955,1.59565,1.59545,1.5955,213000000.0
2008-09-25 01:07:00,1.5955,1.5956,1.5955,1.5956,61200000.0
2008-09-25 01:08:00,1.5956,1.59565,1.5956,1.5956,32700000.0
2008-09-25 01:09:00,1.5956,1.59565,1.5956,1.5956,33900000.0
2008-09-25 01:10:00,1.5956,1.5956,1.5956,1.5956,7800000.0
2008-09-25 01:11:00,1.59543,1.5955,1.59528,1.59542,63600000.0
2008-09-25 01:12:00,1.5956,1.5956,1.5956,1.5956,16600000.0
2008-09-25 01:13:00,1.5956,1.5956,1.5954,1.5955,127000004.0
2008-09-25 01:14:00,1.5956,1.5956,1.5954,1.5954,19100000.0
2008-09-25 01:15:00,1.5954,1.5955,1.5954,1.5955,61500000.0
2008-09-25 01:16:00,1.5955,1.5955,1.5954,1.5955,30700000.0
2008-09-25 01:17:00,1.59527,1.59528,1.59491,1.59525,188899998.0
2008-09-25 01:18:00,1.59555,1.5956,1.5955,1.5955,15400000.0
2008-09-25 01:19:00,1.59518,1.59538,1.59508,1.59527,60200000.0
2008-09-25 01:20:00,1.59495,1.59533,1.59493,1.59523,14200000.0
2008-09-25 01:21:00,1.5953,1.59541,1.59503,1.59531,20200000.0
2008-09-25 01:22:00,1.59535,1.59537,1.59511,1.59528,14300000.0
2008-09-25 01:23:00,1.5955,1.5955,1.59545,1.59545,11900000.0
2008-09-25 01:24:00,1.5955,1.5955,1.5954,1.5954,12100000.0
2008-09-25 01:25:00,1.59545,1.5955,1.59545,1.5955,13800000.0
2008-09-25 01:26:00,1.5956,1.5956,1.595,1.595,118299998.0
2008-09-25 01:27:00,1.595,1.59515,1.5949,1.595,85600000.0
2008-09-25 01:28:00,1.5946,1.5947,1.5946,1.5947,70000000.0
2008-09-25 01:29:00,1.5947,1.59505,1.59455,1.595,178700000.0
2008-09-25 01:30:00,1.59505,1.5951,1.5946,1.5947,230200001.0
2008-09-25 01:31:00,1.5947,1.5948,1.5947,1.5947,153400000.0
2008-09-25 01:32:00,1.5948,1.5948,1.5948,1.5948,3300000.0
2008-09-25 01:33:00,1.59475,1.5948,1.5947,1.5948,230100000.0
2008-09-25 01:34:00,1.59421,1.59467,1.59421,1.59451,68600000.0
2008-09-25 01:35:00,1.5947,1.5948,1.5947,1.59475,35100000.0
2008-09-25 01:36:00,1.5947,1.59475,1.5947,1.5947,265799999.0
2008-09-25 01:37:00,1.5947,1.5947,1.59435,1.59445,85200000.0
2008-09-25 01:38:00,1.59445,1.5946,1.59445,1.59445,52300000.0
2008-09-25 01:39:00,1.5945,1.5945,1.5939,1.59415,67400000.0
2008-09-25 01:40:00,1.5942,1.5942,1.59415,1.5942,24700000.0
2008-09-25 01:41:00,1.5942,1.5942,1.5941,1.5941,67100000.0
2008-09-25 01:42:00,1.5942,1.5944,1.594,1.5944,98100000.0
2008-09-25 01:43:00,1.5945,1.59455,1.5944,1.5944,36400000.0
2008-09-25 01:44:00,1.59435,1.5946,1.59435,1.5946,69600000.0
2008-09-25 01:45:00,1.59475,1.59475,1.59455,1.5947,69700000.0
2008-09-25 01:46:00,1.5947,1.5947,1.5946,1.5947,55300000.0
2008-09-25 01:47:00,1.5947,1.59475,1.5945,1.59465,50000000.0
2008-09-25 01:48:00,1.59465,1.59465,1.5946,1.5946,16000000.0
2008-09-25 01:49:00,1.5946,1.5946,1.5946,1.5946,4800000.0
2008-09-25 01:50:00,1.5946,1.59475,1.5945,1.5945,47400000.0
2008-09-25 01:51:00,1.5945,1.5947,1.5944,1.5947,63100000.0
2008-09-25 01:52:00,1.5947,1.5947,1.5944,1.5944,84300000.0
2008-09-25 01:53:00,1.59445,1.5945,1.5944,1.5945,94900000.0
2008-09-25 01:54:00,1.5945,1.5946,1.59445,1.5946,63900000.0
2008-09-25 01:55:00,1.5944,1.5948,1.5944,1.59475,36700000.0
2008-09-25 01:56:00,1.5947,1.5949,1.59445,1.5945,86300000.0
2008-09-25 01:57:00,1.5945,1.5945,1.59405,1.5941,164300000.0
2008-09-25 01:58:00,1.59415,1.5942,1.5941,1.5942,98100000.0
2008-09-25 01:59:00,1.5942,1.5942,1.5941,1.5942,64800000.0
2008-09-25 02:00:00,1.5942,1.5942,1.5941,1.5942,48000000.0
2008-09-25 02:01:00,1.5942,1.59435,1.59415,1.5942,98400000.0
2008-09-25 02:02:00,1.5942,1.5942,1.594,1.59405,96000000.0
2008-09-25 02:03:00,1.59405,1.5941,1.594,1.594,108400000.0
2008-09-25 02:04:00,1.594,1.59425,1.594,1.59425,68300000.0
2008-09-25 02:05:00,1.59425,1.59425,1.594,1.594,80500000.0
2008-09-25 02:06:00,1.594,1.5941,1.59385,1.594,103200000.0
2008-09-25 02:07:00,1.594,1.59425,1.59395,1.594,110500000.0
2008-09-25 02:08:00,1.594,1.5942,1.594,1.5942,28500000.0
2008-09-25 02:09:00,1.5942,1.59425,1.5942,1.5942,19900000.0
2008-09-25 02:10:00,1.59403,1.59424,1.59385,1.59405,27900000.0
2008-09-25 02:11:00,1.5941,1.59416,1.59385,1.59385,11200000.0
2008-09-25 02:12:00,1.59395,1.59402,1.59386,1.59398,11200000.0
2008-09-25 02:13:00,1.5942,1.5942,1.5942,1.5942,18600000.0
2008-09-25 02:14:00,1.5942,1.5942,1.5942,1.5942,20500000.0
2008-09-25 02:15:00,1.5943,1.5943,1.5943,1.5943,7200000.0
2008-09-25 02:16:00,1.5943,1.5943,1.5943,1.5943,1000000.0
2008-09-25 02:17:00,1.5943,1.5944,1.5943,1.5944,4900000.0
2008-09-25 02:18:00,1.5943,1.5944,1.5942,1.59435,31400000.0
2008-09-25 02:19:00,1.59435,1.59435,1.59435,1.59435,23500000.0
2008-09-25 02:20:00,1.59435,1.59435,1.59435,1.59435,4900000.0
2008-09-25 02:21:00,1.59435,1.59435,1.59435,1.59435,4000000.0
2008-09-25 02:22:00,1.5943,1.5943,1.59395,1.594,29400000.0
2008-09-25 02:23:00,1.594,1.594,1.594,1.594,31200000.0
2008-09-25 02:24:00,1.594,1.59425,1.5939,1.594,54400000.0
2008-09-25 02:25:00,1.594,1.59425,1.594,1.5942,57200000.0
2008-09-25 02:26:00,1.5942,1.5942,1.594,1.594,32400000.0
2008-09-25 02:27:00,1.59405,1.59425,1.59405,1.5942,37500000.0
2008-09-25 02:28:00,1.5942,1.5942,1.594,1.594,33000000.0
2008-09-25 02:29:00,1.594,1.594,1.5938,1.5938,303999998.0
2008-09-25 02:30:00,1.5938,1.59385,1.5938,1.5938,1605999988.0
2008-09-25 02:31:00,1.5938,1.59395,1.5938,1.5938,1385900007.0
2008-09-25 02:32:00,1.5938,1.594,1.5938,1.5939,688499994.0
2008-09-25 02:33:00,1.5939,1.5942,1.5938,1.5939,82300000.0
2008-09-25 02:34:00,1.5939,1.59435,1.59385,1.59385,159000000.0
2008-09-25 02:35:00,1.5938,1.5938,1.5938,1.5938,22800000.0
2008-09-25 02:36:00,1.5938,1.594,1.5937,1.594,34600000.0
2008-09-25 02:37:00,1.594,1.594,1.594,1.594,16900000.0
2008-09-25 02:38:00,1.5936,1.5939,1.5936,1.59385,91500000.0
2008-09-25 02:39:00,1.5938,1.59385,1.5938,1.5938,13000000.0
2008-09-25 02:40:00,1.5938,1.5938,1.5938,1.5938,9600000.0
2008-09-25 02:41:00,1.59385,1.59385,1.5938,1.5938,7300000.0
2008-09-25 02:42:00,1.59385,1.59385,1.59385,1.59385,1600000.0
2008-09-25 02:43:00,1.5939,1.59405,1.59375,1.5938,101700000.0
2008-09-25 02:44:00,1.5938,1.5942,1.5937,1.5942,77300000.0
2008-09-25 02:45:00,1.59425,1.59425,1.59405,1.5942,36200000.0
2008-09-25 02:46:00,1.5942,1.59435,1.5941,1.5942,115900000.0
2008-09-25 02:47:00,1.5942,1.59435,1.59415,1.5943,113700000.0
2008-09-25 02:48:00,1.5944,1.5944,1.594,1.5942,98800000.0
2008-09-25 02:49:00,1.5942,1.5947,1.5942,1.59455,104600000.0
2008-09-25 02:50:00,1.5946,1.59475,1.5944,1.59445,93700000.0
2008-09-25 02:51:00,1.59445,1.59465,1.59365,1.5938,116300000.0
2008-09-25 02:52:00,1.594,1.5942,1.594,1.5942,76900000.0
2008-09-25 02:53:00,1.5942,1.5943,1.5941,1.5941,33900000.0
2008-09-25 02:54:00,1.5941,1.59425,1.594,1.59425,72300000.0
2008-09-25 02:55:00,1.59425,1.5947,1.59425,1.5944,72900000.0
2008-09-25 02:56:00,1.5944,1.5944,1.5942,1.5944,27300000.0
2008-09-25 02:57:00,1.5943,1.5945,1.5942,1.5944,31600000.0
2008-09-25 02:58:00,1.5944,1.59445,1.5942,1.5943,85400000.0
2008-09-25 02:59:00,1.5943,1.5943,1.59375,1.5942,76700000.0
2008-09-25 03:00:00,1.5942,1.5943,1.5941,1.59425,103800000.0
2008-09-25 03:01:00,1.5942,1.59445,1.5942,1.5944,91600000.0
2008-09-25 03:02:00,1.5945,1.5945,1.5944,1.5944,87700000.0
2008-09-25 03:03:00,1.59445,1.5945,1.5944,1.59445,66400000.0
2008-09-25 03:04:00,1.59445,1.59465,1.5944,1.5944,112400000.0
2008-09-25 03:05:00,1.59445,1.59445,1.5944,1.5944,34600000.0
2008-09-25 03:06:00,1.59445,1.59445,1.5944,1.5944,9600000.0
2008-09-25 03:07:00,1.59445,1.5945,1.5944,1.5945,20800000.0
2008-09-25 03:08:00,1.5945,1.59455,1.5945,1.5945,9400000.0
2008-09-25 03:09:00,1.5945,1.5945,1.5943,1.5943,48900000.0
2008-09-25 03:10:00,1.5943,1.59445,1.5943,1.59435,74000000.0
2008-09-25 03:11:00,1.59435,1.5945,1.5942,1.59435,141700000.0
2008-09-25 03:12:00,1.5944,1.5946,1.5944,1.59445,92200000.0
2008-09-25 03:13:00,1.59445,1.59445,1.5944,1.5944,36500000.0
2008-09-25 03:14:00,1.59445,1.59445,1.5944,1.59445,34000000.0
2008-09-25 03:15:00,1.5944,1.59465,1.5944,1.5944,47100000.0
2008-09-25 03:16:00,1.59445,1.59545,1.5944,1.59525,163500000.0
2008-09-25 03:17:00,1.59525,1.59525,1.5947,1.59485,112300000.0
2008-09-25 03:18:00,1.59485,1.59505,1.5939,1.59425,350000001.0
2008-09-25 03:19:00,1.59425,1.5944,1.59355,1.5938,165000000.0
2008-09-25 03:20:00,1.5938,1.5943,1.5937,1.5938,242300000.0
2008-09-25 03:21:00,1.5938,1.59395,1.59365,1.59385,480600003.0
2008-09-25 03:22:00,1.5938,1.594,1.5937,1.5938,159700000.0
2008-09-25 03:23:00,1.5939,1.59405,1.59365,1.59365,119000000.0
2008-09-25 03:24:00,1.5937,1.59385,1.5936,1.5937,174500000.0
2008-09-25 03:25:00,1.5937,1.5937,1.59365,1.5937,63800000.0
2008-09-25 03:26:00,1.5937,1.59375,1.59365,1.5937,58200000.0
2008-09-25 03:27:00,1.59365,1.59385,1.59365,1.5938,74900000.0
2008-09-25 03:28:00,1.59385,1.5939,1.5937,1.5938,112800000.0
2008-09-25 03:29:00,1.5938,1.59385,1.59375,1.5938,42700000.0
2008-09-25 03:30:00,1.5938,1.59385,1.59375,1.5938,66300000.0
2008-09-25 03:31:00,1.5938,1.5938,1.59365,1.59375,121400000.0
2008-09-25 03:32:00,1.5938,1.5938,1.59375,1.5938,55900000.0
2008-09-25 03:33:00,1.59375,1.5942,1.59375,1.59415,89600000.0
2008-09-25 03:34:00,1.59415,1.59415,1.59415,1.59415,1000000.0
2008-09-25 03:35:00,1.59415,1.59435,1.59415,1.5942,34100000.0
2008-09-25 03:36:00,1.5942,1.5943,1.5942,1.5943,26300000.0
2008-09-25 03:37:00,1.5943,1.59435,1.5942,1.59435,53900000.0
2008-09-25 03:38:00,1.59435,1.59465,1.59435,1.59445,76800000.0
2008-09-25 03:39:00,1.59445,1.59445,1.59445,1.59445,26200000.0
2008-09-25 03:40:00,1.59445,1.59445,1.59445,1.59445,1000000.0
2008-09-25 03:41:00,1.59445,1.59445,1.59445,1.59445,1000000.0
2008-09-25 03:42:00,1.59445,1.59445,1.5941,1.59445,29000000.0
2008-09-25 03:43:00,1.5944,1.59465,1.5944,1.5944,71400000.0
2008-09-25 03:44:00,1.59445,1.5945,1.5944,1.5944,78700000.0
2008-09-25 03:45:00,1.59445,1.59445,1.59435,1.5944,46300000.0
2008-09-25 03:46:00,1.5944,1.59455,1.5944,1.5944,64500000.0
2008-09-25 03:47:00,1.59435,1.5944,1.59435,1.5944,50200000.0
2008-09-25 03:48:00,1.5944,1.5944,1.5944,1.5944,16000000.0
2008-09-25 03:49:00,1.5944,1.5944,1.5944,1.5944,6400000.0
2008-09-25 03:50:00,1.5944,1.5944,1.5937,1.5938,114200000.0
2008-09-25 03:51:00,1.59395,1.5942,1.59365,1.59405,107400000.0
2008-09-25 03:52:00,1.59405,1.5942,1.5937,1.5941,78300000.0
2008-09-25 03:53:00,1.5941,1.5943,1.59355,1.5938,208200000.0
2008-09-25 03:54:00,1.5938,1.5938,1.59355,1.59375,179400000.0
2008-09-25 03:55:00,1.59375,1.59405,1.5937,1.59385,157700000.0
2008-09-25 03:56:00,1.594,1.5946,1.59355,1.59375,1059299998.0
2008-09-25 03:57:00,1.5937,1.59455,1.5937,1.5941,1731200004.0
2008-09-25 03:58:00,1.594,1.5941,1.59375,1.594,1062899997.0
2008-09-25 03:59:00,1.59405,1.59405,1.594,1.594,110700000.0
2008-09-25 04:00:00,1.59395,1.594,1.59395,1.594,139700000.0
2008-09-25 04:01:00,1.594,1.59415,1.59395,1.59405,124600000.0
2008-09-25 04:02:00,1.594,1.5943,1.594,1.59415,106400000.0
2008-09-25 04:03:00,1.59415,1.59435,1.59405,1.59425,88200000.0
2008-09-25 04:04:00,1.5944,1.5946,1.5944,1.5945,109100000.0
2008-09-25 04:05:00,1.5945,1.5945,1.594,1.59405,56100000.0
2008-09-25 04:06:00,1.5942,1.5943,1.5942,1.59425,45300000.0
2008-09-25 04:07:00,1.5943,1.5944,1.5942,1.5942,74100000.0
2008-09-25 04:08:00,1.5943,1.59445,1.5942,1.5944,110600000.0
2008-09-25 04:09:00,1.5944,1.5947,1.5944,1.5946,83000000.0
2008-09-25 04:10:00,1.5945,1.59475,1.59435,1.5947,92700000.0
2008-09-25 04:11:00,1.5946,1.59495,1.59455,1.59485,98800000.0
2008-09-25 04:12:00,1.5948,1.59495,1.5944,1.5945,119500000.0
2008-09-25 04:13:00,1.59445,1.59455,1.59445,1.59455,8000000.0
2008-09-25 04:14:00,1.5945,1.59465,1.5944,1.5944,94800000.0
2008-09-25 04:15:00,1.5945,1.5946,1.59395,1.5945,117500000.0
2008-09-25 04:16:00,1.5945,1.5945,1.59395,1.594,92400000.0
2008-09-25 04:17:00,1.594,1.5943,1.594,1.59425,40300000.0
2008-09-25 04:18:00,1.5942,1.5942,1.594,1.5941,51000000.0
2008-09-25 04:19:00,1.5941,1.59415,1.5939,1.5941,161500000.0
2008-09-25 04:20:00,1.59405,1.59455,1.594,1.59455,96800000.0
2008-09-25 04:21:00,1.59455,1.59455,1.5944,1.59455,64600000.0
2008-09-25 04:22:00,1.59455,1.59485,1.59455,1.59485,86600000.0
2008-09-25 04:23:00,1.59475,1.5948,1.5947,1.5948,41800000.0
2008-09-25 04:24:00,1.59475,1.59485,1.5945,1.5945,159900000.0
2008-09-25 04:25:00,1.5946,1.5948,1.5944,1.59455,456900007.0
2008-09-25 04:26:00,1.5946,1.595,1.5945,1.59495,203800003.0
2008-09-25 04:27:00,1.59485,1.5952,1.59485,1.59505,80300000.0
2008-09-25 04:28:00,1.59505,1.5951,1.5948,1.59495,89000000.0
2008-09-25 04:29:00,1.595,1.59505,1.59495,1.59495,39500000.0
2008-09-25 04:30:00,1.595,1.59505,1.59495,1.59495,47500000.0
2008-09-25 04:31:00,1.595,1.595,1.59495,1.59495,45400000.0
2008-09-25 04:32:00,1.595,1.5951,1.59495,1.59495,39800000.0
2008-09-25 04:33:00,1.595,1.5953,1.59495,1.5953,30100000.0
2008-09-25 04:34:00,1.59525,1.59535,1.5952,1.5953,17700000.0
2008-09-25 04:35:00,1.5954,1.59545,1.595,1.5952,81300000.0
2008-09-25 04:36:00,1.59525,1.59545,1.5952,1.5954,32000000.0
2008-09-25 04:37:00,1.59545,1.59545,1.59525,1.59525,40600000.0
2008-09-25 04:38:00,1.5953,1.59535,1.5952,1.59525,29000000.0
2008-09-25 04:39:00,1.5952,1.59535,1.5952,1.59535,45000000.0
2008-09-25 04:40:00,1.59525,1.5954,1.59525,1.59535,84800000.0
2008-09-25 04:41:00,1.59535,1.59535,1.5952,1.59535,59800000.0
2008-09-25 04:42:00,1.59535,1.59535,1.5953,1.5953,25600000.0
2008-09-25 04:43:00,1.5953,1.59535,1.59515,1.59525,78900000.0
2008-09-25 04:44:00,1.5951,1.5951,1.5949,1.59505,44000000.0
2008-09-25 04:45:00,1.59505,1.59505,1.5949,1.59505,46100000.0
2008-09-25 04:46:00,1.595,1.59525,1.595,1.5952,53800000.0
2008-09-25 04:47:00,1.59525,1.59525,1.59515,1.59525,75100000.0
2008-09-25 04:48:00,1.59525,1.59525,1.5951,1.59525,57000000.0
2008-09-25 04:49:00,1.5952,1.59525,1.5952,1.59525,35600000.0
2008-09-25 04:50:00,1.59525,1.59525,1.5952,1.59525,46100000.0
2008-09-25 04:51:00,1.59525,1.5953,1.59475,1.59515,79800000.0
2008-09-25 04:52:00,1.5951,1.5952,1.595,1.5952,101500000.0
2008-09-25 04:53:00,1.5952,1.59535,1.59515,1.59525,107300000.0
2008-09-25 04:54:00,1.59525,1.59525,1.5952,1.59525,22600000.0
2008-09-25 04:55:00,1.59525,1.5953,1.59525,1.59525,10500000.0
2008-09-25 04:56:00,1.59525,1.59545,1.5952,1.59525,66500000.0
2008-09-25 04:57:00,1.59525,1.5956,1.5952,1.59545,122900000.0
2008-09-25 04:58:00,1.59545,1.5956,1.5953,1.5956,105900000.0
2008-09-25 04:59:00,1.59565,1.59565,1.5954,1.59545,156400000.0
2008-09-25 05:00:00,1.59545,1.59545,1.59535,1.59535,29300000.0
2008-09-25 05:01:00,1.59535,1.59535,1.5948,1.5951,321000000.0
2008-09-25 05:02:00,1.59505,1.5951,1.59495,1.59495,29900000.0
2008-09-25 05:03:00,1.59495,1.595,1.5949,1.595,30200000.0
2008-09-25 05:04:00,1.595,1.5952,1.595,1.59515,88800000.0
2008-09-25 05:05:00,1.59515,1.59515,1.5951,1.59515,70100000.0
2008-09-25 05:06:00,1.5951,1.59515,1.59495,1.59505,113600000.0
2008-09-25 05:07:00,1.59505,1.5951,1.5949,1.5949,102200000.0
2008-09-25 05:08:00,1.59495,1.5951,1.59485,1.5951,120400000.0
2008-09-25 05:09:00,1.59515,1.59515,1.595,1.5951,76600000.0
2008-09-25 05:10:00,1.59515,1.5953,1.5951,1.59515,102900000.0
2008-09-25 05:11:00,1.59525,1.5953,1.59485,1.59505,68500000.0
2008-09-25 05:12:00,1.59505,1.59505,1.5948,1.59485,30000000.0
2008-09-25 05:13:00,1.5948,1.59485,1.5948,1.59485,28300000.0
2008-09-25 05:14:00,1.59485,1.59485,1.5948,1.59485,69400000.0
2008-09-25 05:15:00,1.5948,1.59485,1.5948,1.59485,42100000.0
2008-09-25 05:16:00,1.5948,1.59485,1.59475,1.59475,78400000.0
2008-09-25 05:17:00,1.5948,1.59485,1.5948,1.5948,73200000.0
2008-09-25 05:18:00,1.5948,1.5948,1.5948,1.5948,23000000.0
2008-09-25 05:19:00,1.59475,1.5948,1.59475,1.59475,57900000.0
2008-09-25 05:20:00,1.5948,1.5948,1.5948,1.5948,3300000.0
2008-09-25 05:21:00,1.59475,1.5948,1.59475,1.5948,41400000.0
2008-09-25 05:22:00,1.5948,1.59485,1.5948,1.59485,42700000.0
2008-09-25 05:23:00,1.59485,1.5949,1.59445,1.5946,120200000.0
2008-09-25 05:24:00,1.5946,1.5946,1.5946,1.5946,47700000.0
2008-09-25 05:25:00,1.5946,1.5946,1.59455,1.59455,103800000.0
2008-09-25 05:26:00,1.5947,1.5947,1.5947,1.5947,31000000.0
2008-09-25 05:27:00,1.5947,1.5947,1.5947,1.5947,3100000.0
2008-09-25 05:28:00,1.5947,1.5947,1.5947,1.5947,58400000.0
2008-09-25 05:29:00,1.5947,1.5947,1.5947,1.5947,46500000.0
2008-09-25 05:30:00,1.5947,1.5947,1.5947,1.5947,49600000.0
2008-09-25 05:31:00,1.5947,1.5947,1.5947,1.5947,65100000.0
2008-09-25 05:32:00,1.5947,1.5947,1.5947,1.5947,6200000.0
2008-09-25 05:33:00,1.5947,1.5947,1.5947,1.5947,28500000.0
2008-09-25 05:34:00,1.5947,1.59485,1.5947,1.59485,157400000.0
2008-09-25 05:35:00,1.5949,1.5949,1.5949,1.5949,8800000.0
2008-09-25 05:36:00,1.5949,1.5949,1.5949,1.5949,27200000.0
2008-09-25 05:37:00,1.59485,1.59485,1.5947,1.5947,113100000.0
2008-09-25 05:38:00,1.5947,1.59475,1.5947,1.5947,79400000.0
2008-09-25 05:39:00,1.5947,1.5947,1.5947,1.5947,10200000.0
2008-09-25 05:40:00,1.5947,1.5948,1.5947,1.5948,23500000.0
2008-09-25 05:41:00,1.59475,1.5948,1.5947,1.5948,28300000.0
2008-09-25 05:42:00,1.59485,1.59485,1.5947,1.5948,24000000.0
2008-09-25 05:43:00,1.59475,1.59485,1.59475,1.5948,6400000.0
2008-09-25 05:44:00,1.59485,1.59485,1.59485,1.59485,17900000.0
2008-09-25 05:45:00,1.59485,1.59485,1.5948,1.5948,10500000.0
2008-09-25 05:46:00,1.59485,1.59485,1.5944,1.5947,134200000.0
2008-09-25 05:47:00,1.5946,1.5947,1.5945,1.5947,36200000.0
2008-09-25 05:48:00,1.59475,1.5948,1.59445,1.59475,56200000.0
2008-09-25 05:49:00,1.5948,1.5948,1.5946,1.5946,36700000.0
2008-09-25 05:50:00,1.59465,1.5949,1.59465,1.59485,142500000.0
2008-09-25 05:51:00,1.59485,1.59485,1.59475,1.59485,51900000.0
2008-09-25 05:52:00,1.59485,1.59485,1.5948,1.5948,29300000.0
2008-09-25 05:53:00,1.59485,1.59485,1.5948,1.59485,25100000.0
2008-09-25 05:54:00,1.59485,1.5949,1.59485,1.59485,16900000.0
2008-09-25 05:55:00,1.59485,1.59495,1.5947,1.59495,62900000.0
2008-09-25 05:56:00,1.59495,1.595,1.59495,1.59495,56700000.0
2008-09-25 05:57:00,1.59495,1.595,1.59485,1.59495,35700000.0
2008-09-25 05:58:00,1.595,1.59515,1.5947,1.5947,31100000.0
2008-09-25 05:59:00,1.59475,1.59505,1.5947,1.59495,36200000.0
2008-09-25 06:00:00,1.59495,1.59505,1.59495,1.59505,11200000.0
2008-09-25 06:01:00,1.59505,1.59505,1.5947,1.59475,97800000.0
2008-09-25 06:02:00,1.5949,1.595,1.59475,1.59495,22400000.0
2008-09-25 06:03:00,1.59495,1.59495,1.5947,1.59475,33100000.0
2008-09-25 06:04:00,1.59485,1.59485,1.5947,1.59485,25800000.0
2008-09-25 06:05:00,1.5948,1.5948,1.59465,1.59465,54200000.0
2008-09-25 06:06:00,1.5946,1.5946,1.5942,1.5943,106400000.0
2008-09-25 06:07:00,1.59425,1.59455,1.59395,1.5943,152600000.0
2008-09-25 06:08:00,1.5943,1.5946,1.5941,1.5945,62100000.0
2008-09-25 06:09:00,1.5945,1.5947,1.5945,1.59465,56200000.0
2008-09-25 06:10:00,1.59465,1.59465,1.5946,1.59465,29000000.0
2008-09-25 06:11:00,1.59465,1.5947,1.59465,1.59465,18900000.0
2008-09-25 06:12:00,1.5947,1.5948,1.59465,1.5947,103100000.0
2008-09-25 06:13:00,1.5947,1.5947,1.5944,1.59455,57700000.0
2008-09-25 06:14:00,1.5946,1.59475,1.5945,1.59455,16900000.0
2008-09-25 06:15:00,1.5946,1.5947,1.59455,1.5947,14400000.0
2008-09-25 06:16:00,1.5946,1.5946,1.5946,1.5946,1600000.0
2008-09-25 06:17:00,1.59465,1.59465,1.5946,1.5946,4800000.0
2008-09-25 06:18:00,1.59465,1.59485,1.5946,1.5947,97000000.0
2008-09-25 06:19:00,1.59475,1.59485,1.5947,1.59485,26800000.0
2008-09-25 06:20:00,1.59495,1.595,1.59485,1.59485,52900000.0
2008-09-25 06:21:00,1.59485,1.59485,1.59475,1.59485,64300000.0
2008-09-25 06:22:00,1.59485,1.59495,1.59475,1.59485,66700000.0
2008-09-25 06:23:00,1.5948,1.59495,1.59475,1.59485,89300000.0
2008-09-25 06:24:00,1.5948,1.59485,1.59475,1.59485,68900000.0
2008-09-25 06:25:00,1.59485,1.595,1.5948,1.59485,108000000.0
2008-09-25 06:26:00,1.59485,1.59485,1.5948,1.59485,60500000.0
2008-09-25 06:27:00,1.59485,1.59485,1.5948,1.59485,52500000.0
2008-09-25 06:28:00,1.5948,1.59485,1.5948,1.59485,60600000.0
2008-09-25 06:29:00,1.5949,1.5949,1.5948,1.59485,24200000.0
2008-09-25 06:30:00,1.59485,1.59495,1.5948,1.5948,59000000.0
2008-09-25 06:31:00,1.59485,1.59485,1.59455,1.5948,70000000.0
2008-09-25 06:32:00,1.59485,1.59485,1.5943,1.59435,68800000.0
2008-09-25 06:33:00,1.59445,1.59455,1.59435,1.59445,97200000.0
2008-09-25 06:34:00,1.59445,1.5945,1.59445,1.5945,6700000.0
2008-09-25 06:35:00,1.5945,1.59455,1.594,1.5941,60700000.0
2008-09-25 06:36:00,1.59405,1.5941,1.594,1.594,62300000.0
2008-09-25 06:37:00,1.594,1.59415,1.59395,1.5941,105900000.0
2008-09-25 06:38:00,1.59415,1.59415,1.594,1.59415,19300000.0
2008-09-25 06:39:00,1.5941,1.5942,1.5941,1.5942,37800000.0
2008-09-25 06:40:00,1.5942,1.5942,1.594,1.59415,60100000.0
2008-09-25 06:41:00,1.59415,1.5942,1.594,1.5942,97900000.0
2008-09-25 06:42:00,1.5942,1.5943,1.59415,1.5942,42600000.0
2008-09-25 06:43:00,1.59415,1.5943,1.59415,1.5943,28400000.0
2008-09-25 06:44:00,1.59425,1.59435,1.5942,1.5942,44500000.0
2008-09-25 06:45:00,1.59425,1.59425,1.59395,1.59405,115400000.0
2008-09-25 06:46:00,1.594,1.59425,1.594,1.5942,69900000.0
2008-09-25 06:47:00,1.59425,1.59435,1.5942,1.59425,72800000.0
2008-09-25 06:48:00,1.59425,1.5946,1.59425,1.59455,59700000.0
2008-09-25 06:49:00,1.5946,1.5946,1.5946,1.5946,1600000.0
2008-09-25 06:50:00,1.59455,1.59475,1.59455,1.5946,20900000.0
2008-09-25 06:51:00,1.59465,1.59475,1.5946,1.59475,38000000.0
2008-09-25 06:52:00,1.59475,1.59475,1.59445,1.5947,53700000.0
2008-09-25 06:53:00,1.5946,1.59475,1.5943,1.5946,52400000.0
2008-09-25 06:54:00,1.59465,1.59465,1.5945,1.59465,44800000.0
2008-09-25 06:55:00,1.59455,1.5948,1.59455,1.59455,76700000.0
2008-09-25 06:56:00,1.59455,1.59475,1.59445,1.59475,64000000.0
2008-09-25 06:57:00,1.59475,1.59475,1.59465,1.59465,20800000.0
2008-09-25 06:58:00,1.59465,1.5947,1.5942,1.5944,56100000.0
2008-09-25 06:59:00,1.59405,1.5942,1.59395,1.5941,59600000.0
2008-09-25 07:00:00,1.59415,1.59435,1.5941,1.59435,171900000.0
2008-09-25 07:01:00,1.5943,1.5943,1.5939,1.594,159500000.0
2008-09-25 07:02:00,1.594,1.59425,1.59395,1.594,141200000.0
2008-09-25 07:03:00,1.594,1.59435,1.59395,1.5943,130800000.0
2008-09-25 07:04:00,1.5943,1.59445,1.5941,1.59425,155300000.0
2008-09-25 07:05:00,1.5942,1.59455,1.59415,1.59455,124600000.0
2008-09-25 07:06:00,1.59475,1.59505,1.59465,1.59475,126500000.0
2008-09-25 07:07:00,1.5948,1.5948,1.5947,1.5947,37100000.0
2008-09-25 07:08:00,1.5947,1.5947,1.59445,1.5945,62900000.0
2008-09-25 07:09:00,1.59445,1.59465,1.5944,1.59465,59200000.0
2008-09-25 07:10:00,1.59465,1.5947,1.59435,1.5946,92400000.0
2008-09-25 07:11:00,1.5945,1.59485,1.5945,1.59485,65200000.0
2008-09-25 07:12:00,1.5949,1.59505,1.5947,1.5947,61000000.0
2008-09-25 07:13:00,1.59485,1.59505,1.59475,1.595,39400000.0
2008-09-25 07:14:00,1.59495,1.59505,1.5949,1.59505,93800000.0
2008-09-25 07:15:00,1.59505,1.59515,1.59505,1.5951,40000000.0
2008-09-25 07:16:00,1.59515,1.5953,1.59505,1.59525,33800000.0
2008-09-25 07:17:00,1.5953,1.5953,1.59525,1.59525,28000000.0
2008-09-25 07:18:00,1.59525,1.59535,1.59515,1.5952,50200000.0
2008-09-25 07:19:00,1.5952,1.5953,1.5951,1.59525,62200000.0
2008-09-25 07:20:00,1.59525,1.59525,1.59485,1.5952,49600000.0
2008-09-25 07:21:00,1.59515,1.59525,1.59515,1.5952,56000000.0
2008-09-25 07:22:00,1.59525,1.59525,1.59515,1.5952,16800000.0
2008-09-25 07:23:00,1.5952,1.5952,1.5951,1.5951,86600000.0
2008-09-25 07:24:00,1.59515,1.5952,1.595,1.595,82800000.0
2008-09-25 07:25:00,1.595,1.59525,1.595,1.5951,108300000.0
2008-09-25 07:26:00,1.59525,1.59605,1.59525,1.59605,165100000.0
2008-09-25 07:27:00,1.5962,1.59625,1.59595,1.5962,157000000.0
2008-09-25 07:28:00,1.5962,1.5962,1.59605,1.5961,184300000.0
2008-09-25 07:29:00,1.59615,1.5963,1.5961,1.59615,97100000.0
2008-09-25 07:30:00,1.59615,1.59625,1.59615,1.59615,65600000.0
2008-09-25 07:31:00,1.59615,1.59615,1.5959,1.5959,122900000.0
2008-09-25 07:32:00,1.5959,1.5959,1.59555,1.59555,226500000.0
2008-09-25 07:33:00,1.5956,1.59575,1.59535,1.59555,223400000.0
2008-09-25 07:34:00,1.59555,1.5957,1.59545,1.59565,161000000.0
2008-09-25 07:35:00,1.59565,1.5958,1.59505,1.59555,286900002.0
2008-09-25 07:36:00,1.5956,1.5958,1.59525,1.5956,172300000.0
2008-09-25 07:37:00,1.5956,1.59585,1.5956,1.5957,246100000.0
2008-09-25 07:38:00,1.5957,1.5959,1.5957,1.5957,102400000.0
2008-09-25 07:39:00,1.5958,1.5958,1.5957,1.5957,121700000.0
2008-09-25 07:40:00,1.5957,1.5957,1.5954,1.59545,112100000.0
2008-09-25 07:41:00,1.59545,1.59555,1.59515,1.5954,153400000.0
2008-09-25 07:42:00,1.5954,1.59565,1.59515,1.59565,154900000.0
2008-09-25 07:43:00,1.59565,1.59565,1.5954,1.59555,151200000.0
2008-09-25 07:44:00,1.5956,1.59565,1.5954,1.5955,191500000.0
2008-09-25 07:45:00,1.5955,1.5961,1.5955,1.59585,162700000.0
2008-09-25 07:46:00,1.5959,1.5961,1.59585,1.5961,116000000.0
2008-09-25 07:47:00,1.59615,1.5962,1.5958,1.5959,101600000.0
2008-09-25 07:48:00,1.5959,1.5959,1.5957,1.5958,57400000.0
2008-09-25 07:49:00,1.5958,1.596,1.5957,1.59585,149800000.0
2008-09-25 07:50:00,1.59585,1.59585,1.5957,1.5957,65400000.0
2008-09-25 07:51:00,1.5957,1.5957,1.59515,1.5955,165900000.0
2008-09-25 07:52:00,1.59555,1.59555,1.595,1.595,259199998.0
2008-09-25 07:53:00,1.59515,1.5955,1.59505,1.59545,87100000.0
2008-09-25 07:54:00,1.59545,1.5955,1.59515,1.5955,100500000.0
2008-09-25 07:55:00,1.5955,1.59565,1.59545,1.5955,150300000.0
2008-09-25 07:56:00,1.5955,1.59555,1.5955,1.5955,53500000.0
2008-09-25 07:57:00,1.5955,1.5955,1.595,1.5951,122900000.0
2008-09-25 07:58:00,1.5951,1.5955,1.5951,1.5955,143900000.0
2008-09-25 07:59:00,1.59545,1.5955,1.59495,1.59525,61500000.0
2008-09-25 08:00:00,1.59535,1.5957,1.5952,1.5957,102300000.0
2008-09-25 08:01:00,1.59565,1.5957,1.5953,1.5953,112000000.0
2008-09-25 08:02:00,1.59535,1.5956,1.5953,1.5956,181500000.0
2008-09-25 08:03:00,1.59555,1.5957,1.5954,1.5957,230800000.0
2008-09-25 08:04:00,1.59565,1.5957,1.5956,1.5957,96000000.0
2008-09-25 08:05:00,1.5957,1.59595,1.59565,1.59565,224100000.0
2008-09-25 08:06:00,1.59565,1.5958,1.59545,1.59555,270000000.0
2008-09-25 08:07:00,1.5955,1.5957,1.5955,1.5957,92800000.0
2008-09-25 08:08:00,1.59565,1.59565,1.5956,1.5956,71100000.0
2008-09-25 08:09:00,1.59555,1.59575,1.59545,1.5957,138600000.0
2008-09-25 08:10:00,1.59565,1.59575,1.5956,1.59575,53100000.0
2008-09-25 08:11:00,1.5958,1.596,1.59555,1.59565,243400000.0
2008-09-25 08:12:00,1.5957,1.59585,1.5955,1.59585,260900000.0
2008-09-25 08:13:00,1.5959,1.59625,1.5956,1.59585,324200000.0
2008-09-25 08:14:00,1.59585,1.59595,1.59585,1.5959,318000000.0
2008-09-25 08:15:00,1.5959,1.5959,1.59515,1.59545,467700000.0
2008-09-25 08:16:00,1.5954,1.59545,1.5948,1.5951,470700000.0
2008-09-25 08:17:00,1.59515,1.59525,1.5947,1.59475,313100000.0
2008-09-25 08:18:00,1.59475,1.5952,1.5947,1.595,396900000.0
2008-09-25 08:19:00,1.59505,1.5952,1.5949,1.595,296600000.0
2008-09-25 08:20:00,1.59505,1.59505,1.59495,1.59495,143300000.0
2008-09-25 08:21:00,1.595,1.595,1.59475,1.59495,177800000.0
2008-09-25 08:22:00,1.595,1.595,1.59475,1.5948,293400000.0
2008-09-25 08:23:00,1.59475,1.59505,1.5947,1.59485,277700000.0
2008-09-25 08:24:00,1.59485,1.5955,1.59485,1.59545,301800000.0
2008-09-25 08:25:00,1.59545,1.5955,1.59485,1.59515,414500000.0
2008-09-25 08:26:00,1.59505,1.5953,1.59495,1.59515,264900000.0
2008-09-25 08:27:00,1.59515,1.5952,1.59485,1.595,252800000.0
2008-09-25 08:28:00,1.595,1.5951,1.59475,1.5948,205000000.0
2008-09-25 08:29:00,1.59475,1.5949,1.59455,1.5946,309000000.0
2008-09-25 08:30:00,1.5946,1.5946,1.59455,1.5946,47700000.0
2008-09-25 08:31:00,1.5946,1.59465,1.5946,1.5946,65300000.0
2008-09-25 08:32:00,1.5946,1.59465,1.5946,1.5946,64500000.0
2008-09-25 08:33:00,1.5946,1.59495,1.5946,1.5949,200000000.0
2008-09-25 08:34:00,1.5949,1.5954,1.5949,1.5954,333500000.0
2008-09-25 08:35:00,1.5955,1.59595,1.5954,1.5955,558300000.0
2008-09-25 08:36:00,1.5955,1.5955,1.5949,1.5951,526500000.0
2008-09-25 08:37:00,1.5951,1.5953,1.59475,1.5948,634900003.0
2008-09-25 08:38:00,1.5948,1.5951,1.5947,1.5948,627300008.0
2008-09-25 08:39:00,1.59465,1.5948,1.59445,1.5945,539399999.0
2008-09-25 08:40:00,1.5945,1.5946,1.59445,1.5945,140600000.0
2008-09-25 08:41:00,1.59465,1.5955,1.59455,1.5954,308800000.0
2008-09-25 08:42:00,1.59545,1.5957,1.59505,1.5952,444700000.0
2008-09-25 08:43:00,1.59525,1.5955,1.59505,1.5953,424100000.0
2008-09-25 08:44:00,1.59535,1.5954,1.59515,1.5952,352400000.0
2008-09-25 08:45:00,1.5952,1.59545,1.5951,1.5952,365900000.0
2008-09-25 08:46:00,1.5952,1.5953,1.5951,1.5952,382400000.0
2008-09-25 08:47:00,1.5952,1.5953,1.595,1.5951,320600000.0
2008-09-25 08:48:00,1.5951,1.59525,1.59505,1.5951,193300000.0
2008-09-25 08:49:00,1.5951,1.59535,1.59505,1.5953,181400000.0
2008-09-25 08:50:00,1.5953,1.59545,1.5953,1.5954,87700000.0
2008-09-25 08:51:00,1.5954,1.5956,1.59535,1.5954,257300000.0
2008-09-25 08:52:00,1.59545,1.59545,1.5951,1.5951,189000000.0
2008-09-25 08:53:00,1.59505,1.59505,1.59475,1.59505,397900000.0
2008-09-25 08:54:00,1.59505,1.59535,1.59495,1.59535,318100000.0
2008-09-25 08:55:00,1.59535,1.59555,1.59535,1.5955,258200000.0
2008-09-25 08:56:00,1.5955,1.5957,1.5954,1.5955,285700000.0
2008-09-25 08:57:00,1.5955,1.5956,1.59535,1.5954,274000000.0
2008-09-25 08:58:00,1.5954,1.5955,1.5952,1.59545,400500000.0
2008-09-25 08:59:00,1.59545,1.5957,1.59535,1.5956,387500000.0
2008-09-25 09:00:00,1.59565,1.59595,1.5955,1.5958,554100000.0
2008-09-25 09:01:00,1.5958,1.59585,1.5955,1.59565,402000000.0
2008-09-25 09:02:00,1.59565,1.5958,1.5955,1.59575,285300000.0
2008-09-25 09:03:00,1.5957,1.596,1.5956,1.5959,365000000.0
2008-09-25 09:04:00,1.5959,1.5962,1.5957,1.5958,422000000.0
2008-09-25 09:05:00,1.5958,1.5967,1.59575,1.59655,396300000.0
2008-09-25 09:06:00,1.59645,1.59655,1.5963,1.5965,345200000.0
2008-09-25 09:07:00,1.5965,1.5966,1.59625,1.59625,313200000.0
2008-09-25 09:08:00,1.59625,1.59635,1.59615,1.5962,287800000.0
2008-09-25 09:09:00,1.5962,1.59635,1.596,1.5961,365200000.0
2008-09-25 09:10:00,1.5961,1.5962,1.596,1.596,202400000.0
2008-09-25 09:11:00,1.596,1.596,1.5956,1.5956,263400000.0
2008-09-25 09:12:00,1.5956,1.59585,1.59535,1.5958,383400000.0
2008-09-25 09:13:00,1.5958,1.59585,1.59555,1.5958,448400000.0
2008-09-25 09:14:00,1.59575,1.59585,1.5954,1.59545,422500000.0
2008-09-25 09:15:00,1.59545,1.5958,1.5954,1.5958,483700000.0
2008-09-25 09:16:00,1.59575,1.5958,1.5955,1.5955,197900000.0
2008-09-25 09:17:00,1.5955,1.5957,1.5955,1.5957,286600000.0
2008-09-25 09:18:00,1.5957,1.59575,1.5955,1.5957,564500000.0
2008-09-25 09:19:00,1.5957,1.59585,1.59535,1.59535,438000000.0
2008-09-25 09:20:00,1.59535,1.5955,1.5953,1.59545,185200000.0
2008-09-25 09:21:00,1.59545,1.5955,1.5954,1.5955,131300000.0
2008-09-25 09:22:00,1.59555,1.59555,1.5954,1.5954,247900000.0
2008-09-25 09:23:00,1.5954,1.59575,1.59535,1.59555,311000000.0
2008-09-25 09:24:00,1.59555,1.5956,1.59545,1.5955,256600000.0
2008-09-25 09:25:00,1.5955,1.59555,1.5954,1.5955,222400000.0
2008-09-25 09:26:00,1.5955,1.59555,1.59545,1.59545,114000000.0
2008-09-25 09:27:00,1.59545,1.5955,1.5951,1.59535,222500000.0
2008-09-25 09:28:00,1.59535,1.5954,1.5951,1.59525,393000000.0
2008-09-25 09:29:00,1.59525,1.59525,1.5952,1.5952,175200000.0
2008-09-25 09:30:00,1.5952,1.5952,1.59505,1.5951,197500000.0
2008-09-25 09:31:00,1.5951,1.59535,1.5951,1.5953,368300000.0
2008-09-25 09:32:00,1.5953,1.59545,1.59515,1.59515,384700000.0
2008-09-25 09:33:00,1.5952,1.5953,1.59515,1.5952,375600000.0
2008-09-25 09:34:00,1.5953,1.5953,1.5953,1.5953,124800000.0
2008-09-25 09:35:00,1.5953,1.59555,1.5953,1.59555,205600000.0
2008-09-25 09:36:00,1.59555,1.59555,1.5954,1.5955,279400000.0
2008-09-25 09:37:00,1.5955,1.59555,1.59545,1.5955,165400000.0
2008-09-25 09:38:00,1.5955,1.59555,1.59545,1.5955,180100000.0
2008-09-25 09:39:00,1.59545,1.59555,1.59545,1.59545,106900000.0
2008-09-25 09:40:00,1.59545,1.5955,1.5953,1.59535,203400000.0
2008-09-25 09:41:00,1.59535,1.5954,1.5953,1.59535,144600000.0
2008-09-25 09:42:00,1.59535,1.59535,1.5953,1.5953,112900000.0
2008-09-25 09:43:00,1.5953,1.59535,1.5953,1.5953,165000000.0
2008-09-25 09:44:00,1.59535,1.5954,1.5953,1.5953,223200000.0
2008-09-25 09:45:00,1.5953,1.5953,1.59525,1.5953,179800000.0
2008-09-25 09:46:00,1.5953,1.59535,1.5952,1.59525,224400000.0
2008-09-25 09:47:00,1.59525,1.59535,1.5952,1.5953,140100000.0
2008-09-25 09:48:00,1.5953,1.59535,1.5952,1.5952,255000000.0
2008-09-25 09:49:00,1.5952,1.5954,1.5952,1.5952,463100000.0
2008-09-25 09:50:00,1.5952,1.59525,1.5952,1.5952,275600000.0
2008-09-25 09:51:00,1.5952,1.59535,1.5952,1.59535,228800000.0
2008-09-25 09:52:00,1.59535,1.59535,1.59515,1.5953,312000000.0
2008-09-25 09:53:00,1.5953,1.5954,1.5952,1.5953,180900000.0
2008-09-25 09:54:00,1.5953,1.5953,1.59525,1.59525,212900000.0
2008-09-25 09:55:00,1.59525,1.5953,1.5952,1.5952,228300000.0
2008-09-25 09:56:00,1.5952,1.5953,1.595,1.59505,474500000.0
2008-09-25 09:57:00,1.595,1.5952,1.595,1.5951,268300000.0
2008-09-25 09:58:00,1.5951,1.5953,1.59505,1.5951,241000000.0
2008-09-25 09:59:00,1.5952,1.5952,1.5951,1.5951,227600000.0
2008-09-25 10:00:00,1.5951,1.5952,1.595,1.5951,282500000.0
2008-09-25 10:01:00,1.5951,1.5954,1.5951,1.5952,424800000.0
2008-09-25 10:02:00,1.5952,1.59545,1.5952,1.5952,320800000.0
2008-09-25 10:03:00,1.59525,1.59545,1.5952,1.5954,245400000.0
2008-09-25 10:04:00,1.5954,1.5958,1.5953,1.5958,235400000.0
2008-09-25 10:05:00,1.5958,1.5959,1.59555,1.5957,209300000.0
2008-09-25 10:06:00,1.5957,1.59595,1.5957,1.59585,263300000.0
2008-09-25 10:07:00,1.59585,1.5959,1.5956,1.59565,215900000.0
2008-09-25 10:08:00,1.5956,1.596,1.59545,1.59595,319100000.0
2008-09-25 10:09:00,1.59595,1.596,1.5956,1.5957,253100000.0
2008-09-25 10:10:00,1.5957,1.59575,1.5956,1.59575,235200000.0
2008-09-25 10:11:00,1.59575,1.59575,1.59535,1.5954,368900000.0
2008-09-25 10:12:00,1.5954,1.5956,1.59535,1.59545,273100000.0
2008-09-25 10:13:00,1.59545,1.59565,1.59525,1.59525,413200000.0
2008-09-25 10:14:00,1.59525,1.59535,1.5951,1.5952,373400000.0
2008-09-25 10:15:00,1.5952,1.5953,1.59515,1.59525,257600000.0
2008-09-25 10:16:00,1.59525,1.5956,1.5952,1.5953,324000000.0
2008-09-25 10:17:00,1.59535,1.5955,1.5952,1.59535,354200000.0
2008-09-25 10:18:00,1.59535,1.5954,1.5952,1.5952,280000000.0
2008-09-25 10:19:00,1.5952,1.59545,1.5952,1.5953,212700000.0
2008-09-25 10:20:00,1.5953,1.5953,1.5953,1.5953,197200000.0
2008-09-25 10:21:00,1.5953,1.5955,1.59525,1.59525,252700000.0
2008-09-25 10:22:00,1.59525,1.59535,1.5952,1.59525,383600000.0
2008-09-25 10:23:00,1.59525,1.5954,1.59515,1.5953,292500000.0
2008-09-25 10:24:00,1.5953,1.5954,1.5953,1.59535,102600000.0
2008-09-25 10:25:00,1.59535,1.59555,1.5953,1.59535,136100000.0
2008-09-25 10:26:00,1.59535,1.5955,1.5953,1.5953,255900000.0
2008-09-25 10:27:00,1.5953,1.59535,1.5953,1.59535,313700000.0
2008-09-25 10:28:00,1.59535,1.59545,1.5953,1.59545,327300000.0
2008-09-25 10:29:00,1.5955,1.5956,1.5954,1.59545,305100000.0
2008-09-25 10:30:00,1.59545,1.59555,1.5954,1.5955,333000000.0
2008-09-25 10:31:00,1.5955,1.59555,1.5953,1.5955,248100000.0
2008-09-25 10:32:00,1.5955,1.59555,1.5953,1.5954,443700000.0
2008-09-25 10:33:00,1.5954,1.59545,1.5953,1.5954,231900000.0
2008-09-25 10:34:00,1.5954,1.59545,1.5951,1.5952,555000000.0
2008-09-25 10:35:00,1.5952,1.5952,1.595,1.59515,566100000.0
2008-09-25 10:36:00,1.59515,1.59515,1.5949,1.59495,451700000.0
2008-09-25 10:37:00,1.59495,1.59505,1.5949,1.5949,271900000.0
2008-09-25 10:38:00,1.5949,1.5952,1.5949,1.59505,263800000.0
2008-09-25 10:39:00,1.59505,1.5951,1.59475,1.5948,362900000.0
2008-09-25 10:40:00,1.5948,1.59485,1.5946,1.5947,344500000.0
2008-09-25 10:41:00,1.5947,1.59485,1.5946,1.5946,248200000.0
2008-09-25 10:42:00,1.5946,1.5947,1.5944,1.5945,370800000.0
2008-09-25 10:43:00,1.5945,1.5945,1.59395,1.59405,486800000.0
2008-09-25 10:44:00,1.59405,1.5941,1.594,1.594,315600000.0
2008-09-25 10:45:00,1.594,1.59415,1.5939,1.59405,279300000.0
2008-09-25 10:46:00,1.59405,1.59405,1.5937,1.5939,177500000.0
2008-09-25 10:47:00,1.5939,1.594,1.5933,1.5933,314800000.0
2008-09-25 10:48:00,1.5933,1.5934,1.59305,1.5934,355200000.0
2008-09-25 10:49:00,1.5934,1.5936,1.5933,1.5935,328100000.0
2008-09-25 10:50:00,1.5935,1.5936,1.5933,1.5933,294700000.0
2008-09-25 10:51:00,1.5933,1.59345,1.5933,1.59345,297200000.0
2008-09-25 10:52:00,1.59345,1.5935,1.5933,1.59345,395600000.0
2008-09-25 10:53:00,1.59345,1.59375,1.59345,1.59365,186600000.0
2008-09-25 10:54:00,1.5936,1.5939,1.5936,1.5937,285600000.0
2008-09-25 10:55:00,1.5937,1.5938,1.5937,1.59375,238000000.0
2008-09-25 10:56:00,1.59375,1.59375,1.5936,1.59365,210100000.0
2008-09-25 10:57:00,1.5937,1.594,1.59365,1.5939,221700000.0
2008-09-25 10:58:00,1.5939,1.5939,1.59385,1.59385,230800000.0
2008-09-25 10:59:00,1.5939,1.5939,1.59385,1.5939,116500000.0
2008-09-25 11:00:00,1.5939,1.59445,1.5938,1.59405,469200000.0
2008-09-25 11:01:00,1.594,1.59405,1.5939,1.5939,407900000.0
2008-09-25 11:02:00,1.5939,1.59405,1.5939,1.594,249600000.0
2008-09-25 11:03:00,1.594,1.5941,1.5939,1.5939,230500000.0
2008-09-25 11:04:00,1.5939,1.5942,1.59385,1.59395,347600000.0
2008-09-25 11:05:00,1.59395,1.59405,1.59385,1.594,288600000.0
2008-09-25 11:06:00,1.594,1.594,1.5936,1.5936,208500000.0
2008-09-25 11:07:00,1.5936,1.59365,1.59335,1.5935,227200000.0
2008-09-25 11:08:00,1.59355,1.59375,1.5935,1.5937,179000000.0
2008-09-25 11:09:00,1.5937,1.5937,1.5935,1.5935,369800000.0
2008-09-25 11:10:00,1.5935,1.5937,1.59345,1.5936,344400000.0
2008-09-25 11:11:00,1.5936,1.59365,1.59355,1.5936,193700000.0
2008-09-25 11:12:00,1.5936,1.59375,1.59355,1.5936,248900000.0
2008-09-25 11:13:00,1.5936,1.5936,1.59345,1.5935,236700000.0
2008-09-25 11:14:00,1.5935,1.59365,1.5934,1.59345,114900000.0
2008-09-25 11:15:00,1.5935,1.5935,1.5934,1.5935,164600000.0
2008-09-25 11:16:00,1.5935,1.5936,1.5935,1.5935,226600000.0
2008-09-25 11:17:00,1.5935,1.59355,1.5934,1.5935,265400000.0
2008-09-25 11:18:00,1.5935,1.5935,1.59345,1.5935,345800000.0
2008-09-25 11:19:00,1.5935,1.5936,1.5935,1.5935,309300000.0
2008-09-25 11:20:00,1.59355,1.5936,1.5935,1.59355,108800000.0
2008-09-25 11:21:00,1.59355,1.5938,1.59355,1.5936,198100000.0
2008-09-25 11:22:00,1.5936,1.59365,1.5935,1.59365,409100000.0
2008-09-25 11:23:00,1.5936,1.5941,1.59355,1.5939,553000000.0
2008-09-25 11:24:00,1.59395,1.59405,1.5938,1.5938,371100000.0
2008-09-25 11:25:00,1.5938,1.5939,1.5938,1.5939,357300000.0
2008-09-25 11:26:00,1.5939,1.5942,1.5937,1.59415,356500000.0
2008-09-25 11:27:00,1.59415,1.59425,1.594,1.5942,333600001.0
2008-09-25 11:28:00,1.5942,1.59425,1.59405,1.59425,149600000.0
2008-09-25 11:29:00,1.5942,1.5943,1.5941,1.5942,222400000.0
2008-09-25 11:30:00,1.5942,1.59485,1.5941,1.5948,407700000.0
2008-09-25 11:31:00,1.59475,1.5948,1.5946,1.5946,398300000.0
2008-09-25 11:32:00,1.59465,1.59475,1.5945,1.59465,374300000.0
2008-09-25 11:33:00,1.5947,1.59485,1.5946,1.5947,274400000.0
2008-09-25 11:34:00,1.5946,1.59485,1.5946,1.5948,439600000.0
2008-09-25 11:35:00,1.59485,1.59495,1.59465,1.5947,376200000.0
2008-09-25 11:36:00,1.5947,1.59475,1.59455,1.5946,313400000.0
2008-09-25 11:37:00,1.5946,1.5948,1.5945,1.5946,457200000.0
2008-09-25 11:38:00,1.5946,1.59485,1.59445,1.59465,741300000.0
2008-09-25 11:39:00,1.59465,1.59485,1.59435,1.5947,679500000.0
2008-09-25 11:40:00,1.5947,1.59505,1.5946,1.59475,365900000.0
2008-09-25 11:41:00,1.59475,1.59485,1.59455,1.59455,452400000.0
2008-09-25 11:42:00,1.59455,1.59475,1.5945,1.59455,624800000.0
2008-09-25 11:43:00,1.5946,1.5947,1.5945,1.5945,459700000.0
2008-09-25 11:44:00,1.59455,1.5947,1.5945,1.5945,397200000.0
2008-09-25 11:45:00,1.5945,1.5946,1.59445,1.59455,112500000.0
2008-09-25 11:46:00,1.5946,1.5946,1.5941,1.5942,523200000.0
2008-09-25 11:47:00,1.5942,1.5944,1.5942,1.59435,263900000.0
2008-09-25 11:48:00,1.5944,1.5944,1.59395,1.5943,528000000.0
2008-09-25 11:49:00,1.5943,1.59465,1.59425,1.5945,412000000.0
2008-09-25 11:50:00,1.59455,1.5946,1.5944,1.5945,337200000.0
2008-09-25 11:51:00,1.5945,1.59475,1.5945,1.59475,335900000.0
2008-09-25 11:52:00,1.5947,1.5948,1.5946,1.59465,376200000.0
2008-09-25 11:53:00,1.59465,1.5947,1.59455,1.59455,201400000.0
2008-09-25 11:54:00,1.59455,1.5947,1.5944,1.5946,271200000.0
2008-09-25 11:55:00,1.5946,1.5947,1.59445,1.5946,227800000.0
2008-09-25 11:56:00,1.5946,1.5946,1.59445,1.5945,154000000.0
2008-09-25 11:57:00,1.5945,1.59455,1.59425,1.5945,318900000.0
2008-09-25 11:58:00,1.5945,1.59455,1.5943,1.5945,344200000.0
2008-09-25 11:59:00,1.59455,1.59465,1.59445,1.5946,318000000.0
2008-09-25 12:00:00,1.59455,1.59485,1.59455,1.5946,303100000.0
2008-09-25 12:01:00,1.5946,1.5947,1.5944,1.59455,579500000.0
2008-09-25 12:02:00,1.59455,1.59465,1.5944,1.5945,491100000.0
2008-09-25 12:03:00,1.5945,1.59465,1.59445,1.59455,464100000.0
2008-09-25 12:04:00,1.5945,1.5947,1.5944,1.5945,399000000.0
2008-09-25 12:05:00,1.5945,1.59475,1.5944,1.59455,366900000.0
2008-09-25 12:06:00,1.59455,1.59475,1.5945,1.59465,122600000.0
2008-09-25 12:07:00,1.59465,1.59475,1.5946,1.59465,227600000.0
2008-09-25 12:08:00,1.59465,1.5947,1.5946,1.59465,189200000.0
2008-09-25 12:09:00,1.59465,1.59465,1.5946,1.5946,85200000.0
2008-09-25 12:10:00,1.5946,1.5947,1.5946,1.5947,59500000.0
2008-09-25 12:11:00,1.5947,1.59475,1.5945,1.5946,206000000.0
2008-09-25 12:12:00,1.5946,1.5947,1.59445,1.5945,237600000.0
2008-09-25 12:13:00,1.5945,1.5946,1.5945,1.5945,359000000.0
2008-09-25 12:14:00,1.5945,1.5946,1.5945,1.5945,184600000.0
2008-09-25 12:15:00,1.5945,1.5946,1.5945,1.5945,310700000.0
2008-09-25 12:16:00,1.5945,1.5946,1.5944,1.5944,372800000.0
2008-09-25 12:17:00,1.5944,1.59445,1.594,1.5941,598500000.0
2008-09-25 12:18:00,1.59415,1.59415,1.5937,1.5937,465500000.0
2008-09-25 12:19:00,1.59375,1.5939,1.5936,1.5937,530300000.0
2008-09-25 12:20:00,1.59375,1.5939,1.5935,1.5935,225100000.0
2008-09-25 12:21:00,1.5935,1.5935,1.5932,1.5933,393700000.0
2008-09-25 12:22:00,1.5933,1.59335,1.5931,1.5931,137800000.0
2008-09-25 12:23:00,1.5931,1.5932,1.593,1.5932,252100000.0
2008-09-25 12:24:00,1.5932,1.5932,1.59285,1.593,169900000.0
2008-09-25 12:25:00,1.59305,1.59315,1.593,1.593,176100000.0
2008-09-25 12:26:00,1.593,1.5931,1.59265,1.59265,400600000.0
2008-09-25 12:27:00,1.59265,1.5931,1.5926,1.5928,418400000.0
2008-09-25 12:28:00,1.5928,1.593,1.5926,1.59275,317300000.0
2008-09-25 12:29:00,1.59275,1.593,1.59275,1.5929,258700000.0
2008-09-25 12:30:00,1.5928,1.59285,1.59245,1.5925,317700000.0
2008-09-25 12:31:00,1.5925,1.5926,1.5923,1.59255,309800000.0
2008-09-25 12:32:00,1.5925,1.59255,1.592,1.59205,452300000.0
2008-09-25 12:33:00,1.5921,1.59225,1.59195,1.59225,361100000.0
2008-09-25 12:34:00,1.5922,1.5922,1.5918,1.592,561400000.0
2008-09-25 12:35:00,1.59205,1.5921,1.5918,1.59195,469500000.0
2008-09-25 12:36:00,1.59195,1.5921,1.5919,1.59195,332900000.0
2008-09-25 12:37:00,1.59195,1.59195,1.59135,1.5917,447599999.0
2008-09-25 12:38:00,1.59165,1.59175,1.5913,1.5915,586100000.0
2008-09-25 12:39:00,1.5915,1.59185,1.59135,1.59175,443100000.0
2008-09-25 12:40:00,1.59175,1.59185,1.5915,1.59165,435600000.0
2008-09-25 12:41:00,1.59165,1.5917,1.5915,1.59165,246400000.0
2008-09-25 12:42:00,1.5917,1.59175,1.5915,1.59165,500100000.0
2008-09-25 12:43:00,1.5917,1.5922,1.59145,1.5922,304500000.0
2008-09-25 12:44:00,1.592,1.5923,1.59175,1.59205,558800000.0
2008-09-25 12:45:00,1.59205,1.5921,1.59175,1.59195,388600000.0
2008-09-25 12:46:00,1.59195,1.5921,1.59185,1.592,321600000.0
2008-09-25 12:47:00,1.59195,1.592,1.59155,1.59155,301900000.0
2008-09-25 12:48:00,1.59155,1.5916,1.5912,1.59125,288700000.0
2008-09-25 12:49:00,1.5912,1.5914,1.5912,1.5914,291600000.0
2008-09-25 12:50:00,1.5914,1.5916,1.5913,1.5914,203700000.0
2008-09-25 12:51:00,1.5914,1.5916,1.5914,1.5916,67200000.0
2008-09-25 12:52:00,1.5916,1.5919,1.59155,1.5919,232800000.0
2008-09-25 12:53:00,1.5919,1.5921,1.59185,1.59195,392500000.0
2008-09-25 12:54:00,1.59195,1.59215,1.5919,1.5921,360100000.0
2008-09-25 12:55:00,1.5922,1.5923,1.592,1.5921,417800000.0
2008-09-25 12:56:00,1.5921,1.5922,1.59205,1.5921,204900000.0
2008-09-25 12:57:00,1.5921,1.5921,1.5917,1.5918,177500000.0
2008-09-25 12:58:00,1.59175,1.5919,1.5915,1.5919,452300000.0
2008-09-25 12:59:00,1.5919,1.59195,1.59145,1.5915,343600000.0
2008-09-25 13:00:00,1.59145,1.5918,1.59145,1.5917,375900000.0
2008-09-25 13:01:00,1.5917,1.59205,1.5917,1.59185,265500000.0
2008-09-25 13:02:00,1.592,1.5922,1.59195,1.5921,188600000.0
2008-09-25 13:03:00,1.5921,1.5922,1.592,1.592,211000000.0
2008-09-25 13:04:00,1.592,1.59215,1.59195,1.592,336300000.0
2008-09-25 13:05:00,1.592,1.592,1.5913,1.5913,503500000.0
2008-09-25 13:06:00,1.5913,1.5913,1.5912,1.59125,100100000.0
2008-09-25 13:07:00,1.59125,1.5913,1.59115,1.5912,140200000.0
2008-09-25 13:08:00,1.5912,1.59155,1.5912,1.5915,388900000.0
2008-09-25 13:09:00,1.5915,1.5917,1.5915,1.59165,416800000.0
2008-09-25 13:10:00,1.59165,1.59175,1.59155,1.5916,174900000.0
2008-09-25 13:11:00,1.59155,1.59165,1.59155,1.5916,92700000.0
2008-09-25 13:12:00,1.59165,1.5918,1.5916,1.5917,180800000.0
2008-09-25 13:13:00,1.5917,1.59185,1.5917,1.5917,273700000.0
2008-09-25 13:14:00,1.5917,1.59185,1.5915,1.5917,492800000.0
2008-09-25 13:15:00,1.5917,1.59175,1.5917,1.5917,1119499998.0
2008-09-25 13:16:00,1.5917,1.5917,1.59145,1.59155,635700000.0
2008-09-25 13:17:00,1.59155,1.59165,1.59115,1.5913,466000000.0
2008-09-25 13:18:00,1.5913,1.5916,1.59125,1.5913,416600000.0
2008-09-25 13:19:00,1.5913,1.59155,1.5912,1.5913,504700000.0
2008-09-25 13:20:00,1.5913,1.5914,1.59115,1.59135,452700000.0
2008-09-25 13:21:00,1.5913,1.5916,1.5912,1.5914,435800000.0
2008-09-25 13:22:00,1.59145,1.59155,1.5914,1.5915,327000000.0
2008-09-25 13:23:00,1.5915,1.5915,1.59135,1.5914,362600000.0
2008-09-25 13:24:00,1.5914,1.5915,1.59135,1.5914,347500000.0
2008-09-25 13:25:00,1.59135,1.59145,1.59135,1.5914,224600000.0
2008-09-25 13:26:00,1.5914,1.5915,1.5914,1.5914,405600000.0
2008-09-25 13:27:00,1.59145,1.5918,1.5914,1.5918,327300000.0
2008-09-25 13:28:00,1.5918,1.59185,1.5916,1.5917,278800000.0
2008-09-25 13:29:00,1.5917,1.592,1.5916,1.5919,746900000.0
2008-09-25 13:30:00,1.5919,1.5919,1.5915,1.59155,330400000.0
2008-09-25 13:31:00,1.59155,1.5917,1.59135,1.59155,630600000.0
2008-09-25 13:32:00,1.59155,1.59245,1.59155,1.59245,443000000.0
2008-09-25 13:33:00,1.59245,1.5927,1.59215,1.5922,455300000.0
2008-09-25 13:34:00,1.5922,1.5922,1.59195,1.5921,314400000.0
2008-09-25 13:35:00,1.59205,1.5922,1.592,1.5922,183900000.0
2008-09-25 13:36:00,1.5922,1.5923,1.592,1.59215,252700000.0
2008-09-25 13:37:00,1.5921,1.59215,1.5917,1.5918,226600000.0
2008-09-25 13:38:00,1.5918,1.5921,1.59175,1.5918,456000000.0
2008-09-25 13:39:00,1.592,1.592,1.5916,1.5917,347800000.0
2008-09-25 13:40:00,1.5915,1.5918,1.59145,1.5917,351500000.0
2008-09-25 13:41:00,1.5917,1.5922,1.5917,1.592,442800000.0
2008-09-25 13:42:00,1.592,1.592,1.5919,1.59195,55800000.0
2008-09-25 13:43:00,1.59195,1.592,1.5918,1.5919,183700000.0
2008-09-25 13:44:00,1.5919,1.59215,1.5918,1.5921,213600000.0
2008-09-25 13:45:00,1.59215,1.5922,1.5919,1.59195,176000000.0
2008-09-25 13:46:00,1.59195,1.59245,1.59185,1.59245,337900000.0
2008-09-25 13:47:00,1.59255,1.59295,1.5925,1.5928,361700000.0
2008-09-25 13:48:00,1.5928,1.5929,1.5927,1.59285,181300000.0
2008-09-25 13:49:00,1.59285,1.5929,1.5927,1.5928,128800000.0
2008-09-25 13:50:00,1.5928,1.5928,1.59255,1.59255,152100000.0
2008-09-25 13:51:00,1.5925,1.5926,1.5924,1.5924,1274200002.0
2008-09-25 13:52:00,1.59245,1.59275,1.5924,1.5926,352400000.0
2008-09-25 13:53:00,1.5926,1.59285,1.59255,1.5928,331400000.0
2008-09-25 13:54:00,1.59285,1.5929,1.5927,1.59275,319100000.0
2008-09-25 13:55:00,1.59275,1.5932,1.5927,1.59315,168000000.0
2008-09-25 13:56:00,1.59315,1.5933,1.5931,1.5933,236400000.0
2008-09-25 13:57:00,1.5933,1.59345,1.5933,1.5934,239300000.0
2008-09-25 13:58:00,1.5934,1.5935,1.5934,1.5934,270700000.0
2008-09-25 13:59:00,1.5934,1.5934,1.5934,1.5934,306900000.0
2008-09-25 14:00:00,1.5934,1.5941,1.5934,1.5941,272500000.0
2008-09-25 14:01:00,1.5941,1.5946,1.5941,1.5945,608500000.0
2008-09-25 14:02:00,1.5945,1.59455,1.5942,1.59425,557500000.0
2008-09-25 14:03:00,1.59425,1.5943,1.59405,1.5941,395200000.0
2008-09-25 14:04:00,1.5941,1.5942,1.5939,1.594,398700000.0
2008-09-25 14:05:00,1.59405,1.59445,1.59395,1.59425,447400000.0
2008-09-25 14:06:00,1.5943,1.59455,1.5943,1.59445,226200000.0
2008-09-25 14:07:00,1.5944,1.5946,1.5943,1.5944,102600000.0
2008-09-25 14:08:00,1.5944,1.59445,1.59425,1.59435,199800000.0
2008-09-25 14:09:00,1.5944,1.5944,1.5941,1.5942,321800000.0
2008-09-25 14:10:00,1.5942,1.5943,1.5938,1.5938,361800000.0
2008-09-25 14:11:00,1.5938,1.5944,1.5938,1.5943,250600000.0
2008-09-25 14:12:00,1.5943,1.5946,1.5943,1.5945,571300000.0
2008-09-25 14:13:00,1.5945,1.5947,1.5944,1.5944,442000000.0
2008-09-25 14:14:00,1.59445,1.5946,1.5941,1.5943,417400000.0
2008-09-25 14:15:00,1.5943,1.59445,1.5943,1.5944,517200000.0
2008-09-25 14:16:00,1.5944,1.5945,1.5942,1.5944,268400000.0
2008-09-25 14:17:00,1.5944,1.5945,1.59425,1.5944,339200000.0
2008-09-25 14:18:00,1.5944,1.59485,1.5944,1.5947,365700000.0
2008-09-25 14:19:00,1.59475,1.5954,1.5947,1.5952,460100000.0
2008-09-25 14:20:00,1.5952,1.5953,1.59495,1.5951,577200000.0
2008-09-25 14:21:00,1.5951,1.5951,1.59435,1.595,527600000.0
2008-09-25 14:22:00,1.595,1.5952,1.5946,1.595,403900000.0
2008-09-25 14:23:00,1.595,1.5952,1.5949,1.5951,634000000.0
2008-09-25 14:24:00,1.5951,1.5954,1.5951,1.5953,487100000.0
2008-09-25 14:25:00,1.5953,1.5954,1.5952,1.5952,429000000.0
2008-09-25 14:26:00,1.5952,1.5953,1.595,1.5951,373900000.0
2008-09-25 14:27:00,1.5951,1.59515,1.5948,1.59505,387500000.0
2008-09-25 14:28:00,1.59505,1.5951,1.5949,1.59495,354000000.0
2008-09-25 14:29:00,1.59495,1.595,1.5945,1.59455,179700000.0
2008-09-25 14:30:00,1.5947,1.5947,1.59355,1.5938,567200000.0
2008-09-25 14:31:00,1.5938,1.5943,1.5937,1.5943,562800000.0
2008-09-25 14:32:00,1.5943,1.59455,1.5936,1.594,550300000.0
2008-09-25 14:33:00,1.594,1.59405,1.59315,1.5935,546600000.0
2008-09-25 14:34:00,1.5935,1.59465,1.5935,1.5946,524300000.0
2008-09-25 14:35:00,1.5946,1.59475,1.5945,1.5945,446700000.0
2008-09-25 14:36:00,1.5946,1.5949,1.5942,1.59425,725200000.0
2008-09-25 14:37:00,1.5942,1.5944,1.59385,1.594,555800000.0
2008-09-25 14:38:00,1.594,1.59405,1.5937,1.5938,712900000.0
2008-09-25 14:39:00,1.5938,1.5939,1.5932,1.5933,558200000.0
2008-09-25 14:40:00,1.5933,1.5936,1.5926,1.5928,385600000.0
2008-09-25 14:41:00,1.5928,1.5929,1.5922,1.5922,544500000.0
2008-09-25 14:42:00,1.5922,1.5923,1.59195,1.5921,324900000.0
2008-09-25 14:43:00,1.5921,1.5929,1.5919,1.5927,236000000.0
2008-09-25 14:44:00,1.5927,1.5929,1.59245,1.5925,399100000.0
2008-09-25 14:45:00,1.59255,1.59285,1.5925,1.5926,539400000.0
2008-09-25 14:46:00,1.5926,1.5927,1.5925,1.5925,286500000.0
2008-09-25 14:47:00,1.5925,1.5926,1.59245,1.59245,153000000.0
2008-09-25 14:48:00,1.5925,1.5925,1.5921,1.5921,271500000.0
2008-09-25 14:49:00,1.5921,1.5923,1.59205,1.5922,537100000.0
2008-09-25 14:50:00,1.5922,1.5925,1.5922,1.5923,529700000.0
2008-09-25 14:51:00,1.5923,1.5924,1.592,1.5922,417600000.0
2008-09-25 14:52:00,1.5922,1.5924,1.5921,1.5922,573200000.0
2008-09-25 14:53:00,1.59225,1.5925,1.5922,1.5925,453800000.0
2008-09-25 14:54:00,1.5925,1.5926,1.59225,1.59225,339500000.0
2008-09-25 14:55:00,1.5922,1.5923,1.5922,1.5922,421700000.0
2008-09-25 14:56:00,1.59225,1.59235,1.5922,1.59225,257000000.0
2008-09-25 14:57:00,1.59225,1.59235,1.59215,1.59235,241700000.0
2008-09-25 14:58:00,1.59235,1.59245,1.59235,1.5924,84500000.0
2008-09-25 14:59:00,1.5924,1.5924,1.59215,1.5922,302000000.0
2008-09-25 15:00:00,1.5922,1.59235,1.5922,1.5923,249500000.0
2008-09-25 15:01:00,1.5923,1.59235,1.5922,1.5923,272700000.0
2008-09-25 15:02:00,1.5923,1.59235,1.5922,1.59225,138800000.0
2008-09-25 15:03:00,1.59225,1.5923,1.59205,1.5921,182200000.0
2008-09-25 15:04:00,1.59205,1.59205,1.59185,1.5919,317300000.0
2008-09-25 15:05:00,1.5919,1.5922,1.5919,1.59215,213200000.0
2008-09-25 15:06:00,1.59215,1.5923,1.5921,1.5921,406900000.0
2008-09-25 15:07:00,1.5921,1.5921,1.5919,1.59195,230000000.0
2008-09-25 15:08:00,1.59195,1.59195,1.5918,1.5919,248400000.0
2008-09-25 15:09:00,1.5919,1.59195,1.59185,1.59195,174800000.0
2008-09-25 15:10:00,1.5919,1.5921,1.59185,1.5921,282800000.0
2008-09-25 15:11:00,1.5921,1.5921,1.59145,1.5917,363600000.0
2008-09-25 15:12:00,1.5917,1.59175,1.5915,1.5916,280500000.0
2008-09-25 15:13:00,1.5916,1.59165,1.5914,1.5914,260300000.0
2008-09-25 15:14:00,1.5914,1.5915,1.59135,1.5914,227600000.0
2008-09-25 15:15:00,1.59135,1.5915,1.5913,1.5914,310800000.0
2008-09-25 15:16:00,1.5914,1.59175,1.5914,1.5916,326000000.0
2008-09-25 15:17:00,1.5916,1.59165,1.5915,1.5916,226800000.0
2008-09-25 15:18:00,1.5916,1.59165,1.5911,1.5913,249335200.0
2008-09-25 15:19:00,1.5913,1.5913,1.59085,1.59095,238948200.0
2008-09-25 15:20:00,1.59095,1.591,1.5909,1.5909,142000000.0
2008-09-25 15:21:00,1.5909,1.5911,1.5908,1.59105,408519600.0
2008-09-25 15:22:00,1.59105,1.59105,1.5908,1.5909,220169000.0
2008-09-25 15:23:00,1.5909,1.5909,1.5908,1.5908,107424000.0
2008-09-25 15:24:00,1.5908,1.5909,1.5908,1.5908,71574000.0
2008-09-25 15:25:00,1.5908,1.5908,1.59055,1.5906,107636000.0
2008-09-25 15:26:00,1.5906,1.59075,1.5905,1.59065,204800000.0
2008-09-25 15:27:00,1.59065,1.5907,1.5905,1.5906,178600000.0
2008-09-25 15:28:00,1.59065,1.5907,1.59055,1.59055,187300000.0
2008-09-25 15:29:00,1.5906,1.5908,1.5906,1.5908,281100000.0
2008-09-25 15:30:00,1.5908,1.591,1.5907,1.5908,443600000.0
2008-09-25 15:31:00,1.5908,1.59145,1.5908,1.59115,602900000.0
2008-09-25 15:32:00,1.5912,1.5912,1.5909,1.591,680800000.0
2008-09-25 15:33:00,1.591,1.5911,1.5908,1.5909,581000000.0
2008-09-25 15:34:00,1.5909,1.5911,1.59075,1.59075,425700000.0
2008-09-25 15:35:00,1.59075,1.5909,1.5905,1.5906,443700000.0
2008-09-25 15:36:00,1.5906,1.5906,1.59035,1.59045,413400000.0
2008-09-25 15:37:00,1.59045,1.59065,1.59035,1.5905,484200000.0
2008-09-25 15:38:00,1.5905,1.59105,1.5904,1.5908,422000000.0
2008-09-25 15:39:00,1.5908,1.5911,1.5907,1.59105,490700000.0
2008-09-25 15:40:00,1.59105,1.59165,1.591,1.5916,461400000.0
2008-09-25 15:41:00,1.5916,1.59215,1.59155,1.59205,314700000.0
2008-09-25 15:42:00,1.592,1.5922,1.59195,1.59195,406500000.0
2008-09-25 15:43:00,1.59195,1.59195,1.59125,1.5913,352100000.0
2008-09-25 15:44:00,1.59125,1.5914,1.591,1.59105,538900000.0
2008-09-25 15:45:00,1.59105,1.59145,1.59105,1.59125,390800000.0
2008-09-25 15:46:00,1.59125,1.5913,1.59105,1.5911,415600000.0
2008-09-25 15:47:00,1.5911,1.5913,1.59095,1.591,478500000.0
2008-09-25 15:48:00,1.591,1.5914,1.591,1.5912,347000000.0
2008-09-25 15:49:00,1.5912,1.5913,1.591,1.5911,298500000.0
2008-09-25 15:50:00,1.5911,1.5917,1.59105,1.5917,304700000.0
2008-09-25 15:51:00,1.5917,1.5919,1.5916,1.5919,251100000.0
2008-09-25 15:52:00,1.5919,1.5921,1.5919,1.5921,184100000.0
2008-09-25 15:53:00,1.5921,1.59255,1.59205,1.5923,358700000.0
2008-09-25 15:54:00,1.5923,1.5923,1.592,1.59205,205800000.0
2008-09-25 15:55:00,1.59205,1.5923,1.59205,1.5922,226300000.0
2008-09-25 15:56:00,1.5922,1.59235,1.59215,1.59235,243800000.0
2008-09-25 15:57:00,1.5924,1.5928,1.59225,1.59255,435700000.0
2008-09-25 15:58:00,1.59255,1.59275,1.59245,1.59245,367500000.0
2008-09-25 15:59:00,1.59245,1.593,1.5923,1.59285,259500000.0
2008-09-25 16:00:00,1.5928,1.5929,1.5923,1.5926,510400000.0
2008-09-25 16:01:00,1.59255,1.5927,1.5922,1.5924,459400000.0
2008-09-25 16:02:00,1.5924,1.59255,1.5923,1.5925,475200000.0
2008-09-25 16:03:00,1.5925,1.5925,1.59215,1.59215,338500000.0
2008-09-25 16:04:00,1.59215,1.5922,1.5918,1.59185,233300000.0
2008-09-25 16:05:00,1.59185,1.592,1.5917,1.59185,428800000.0
2008-09-25 16:06:00,1.59185,1.59195,1.5916,1.5918,353800000.0
2008-09-25 16:07:00,1.5918,1.5923,1.59165,1.5921,451500000.0
2008-09-25 16:08:00,1.5921,1.5929,1.5921,1.5928,444500000.0
2008-09-25 16:09:00,1.5928,1.593,1.5927,1.59295,221500000.0
2008-09-25 16:10:00,1.59295,1.59325,1.5927,1.5929,243700000.0
2008-09-25 16:11:00,1.593,1.5933,1.5928,1.5932,450800000.0
2008-09-25 16:12:00,1.5932,1.5933,1.59295,1.5931,323400000.0
2008-09-25 16:13:00,1.5931,1.59315,1.59275,1.59275,396700000.0
2008-09-25 16:14:00,1.59275,1.5929,1.59255,1.5927,425100000.0
2008-09-25 16:15:00,1.5927,1.5929,1.59245,1.5925,421700000.0
2008-09-25 16:16:00,1.5925,1.5927,1.59175,1.5919,545500000.0
2008-09-25 16:17:00,1.5919,1.59215,1.59165,1.59175,426400000.0
2008-09-25 16:18:00,1.59175,1.59195,1.59145,1.5915,478500000.0
2008-09-25 16:19:00,1.59145,1.59155,1.5909,1.5915,486300000.0
2008-09-25 16:20:00,1.5915,1.5919,1.59135,1.5918,435200000.0
2008-09-25 16:21:00,1.59185,1.5921,1.5916,1.59165,433600000.0
2008-09-25 16:22:00,1.5917,1.5917,1.5911,1.59145,544200000.0
2008-09-25 16:23:00,1.59145,1.59205,1.5914,1.5919,394400000.0
2008-09-25 16:24:00,1.5919,1.59195,1.59115,1.59115,589300000.0
2008-09-25 16:25:00,1.5911,1.5912,1.59065,1.5909,630900000.0
2008-09-25 16:26:00,1.5909,1.5912,1.5909,1.59105,700400000.0
2008-09-25 16:27:00,1.59105,1.59115,1.5907,1.5909,649100000.0
2008-09-25 16:28:00,1.5909,1.5911,1.59085,1.59085,515900000.0
2008-09-25 16:29:00,1.59085,1.5916,1.59085,1.5915,589700000.0
2008-09-25 16:30:00,1.5915,1.592,1.5915,1.5918,343200000.0
2008-09-25 16:31:00,1.5918,1.59195,1.59105,1.5913,332300000.0
2008-09-25 16:32:00,1.59125,1.5913,1.59075,1.5909,519400000.0
2008-09-25 16:33:00,1.5909,1.5912,1.5907,1.591,468100000.0
2008-09-25 16:34:00,1.591,1.591,1.5907,1.5908,520000000.0
2008-09-25 16:35:00,1.5908,1.5911,1.5907,1.591,325700000.0
2008-09-25 16:36:00,1.5911,1.59145,1.591,1.5912,438100000.0
2008-09-25 16:37:00,1.5912,1.5913,1.5911,1.5912,459700000.0
2008-09-25 16:38:00,1.5912,1.59135,1.59115,1.5913,330500000.0
2008-09-25 16:39:00,1.59125,1.5913,1.59105,1.5911,343000000.0
2008-09-25 16:40:00,1.5911,1.5912,1.59105,1.5911,491900000.0
2008-09-25 16:41:00,1.5911,1.5913,1.59105,1.5913,514200000.0
2008-09-25 16:42:00,1.5913,1.5915,1.5912,1.5915,92400000.0
2008-09-25 16:43:00,1.59145,1.5917,1.5913,1.5913,388900000.0
2008-09-25 16:44:00,1.5913,1.592,1.5913,1.59195,348300000.0
2008-09-25 16:45:00,1.59195,1.592,1.5915,1.59165,529100000.0
2008-09-25 16:46:00,1.5917,1.5921,1.59165,1.59205,518200000.0
2008-09-25 16:47:00,1.59205,1.5921,1.59175,1.5919,607600000.0
2008-09-25 16:48:00,1.5919,1.5921,1.5918,1.592,289400000.0
2008-09-25 16:49:00,1.59205,1.5923,1.592,1.5922,549500000.0
2008-09-25 16:50:00,1.5922,1.5924,1.5917,1.5918,354600000.0
2008-09-25 16:51:00,1.5918,1.5921,1.5918,1.59195,326300000.0
2008-09-25 16:52:00,1.59195,1.5922,1.59195,1.59205,261600000.0
2008-09-25 16:53:00,1.59205,1.59235,1.592,1.59235,472200000.0
2008-09-25 16:54:00,1.59235,1.59235,1.59225,1.59225,183500000.0
2008-09-25 16:55:00,1.59225,1.5924,1.592,1.5924,407800000.0
2008-09-25 16:56:00,1.5924,1.5927,1.5922,1.59265,364300000.0
2008-09-25 16:57:00,1.59265,1.5928,1.5926,1.5928,231000000.0
2008-09-25 16:58:00,1.5928,1.59285,1.59275,1.59285,382600000.0
2008-09-25 16:59:00,1.59285,1.59295,1.59245,1.5929,401600000.0
2008-09-25 17:00:00,1.5929,1.59305,1.59275,1.59275,364900000.0
2008-09-25 17:01:00,1.59275,1.5929,1.59265,1.5928,261200000.0
2008-09-25 17:02:00,1.5928,1.593,1.5928,1.593,343400000.0
2008-09-25 17:03:00,1.593,1.5931,1.5927,1.59275,238900000.0
2008-09-25 17:04:00,1.59275,1.59305,1.5925,1.59285,384900000.0
2008-09-25 17:05:00,1.5929,1.59325,1.5928,1.59315,558600000.0
2008-09-25 17:06:00,1.5932,1.5934,1.59305,1.59335,412300000.0
2008-09-25 17:07:00,1.5933,1.5937,1.5932,1.59335,446000000.0
2008-09-25 17:08:00,1.5934,1.59355,1.5931,1.5933,487500000.0
2008-09-25 17:09:00,1.59335,1.59345,1.59315,1.59335,369300000.0
2008-09-25 17:10:00,1.5934,1.59365,1.59325,1.59365,519400000.0
2008-09-25 17:11:00,1.59365,1.5938,1.59355,1.5937,409900000.0
2008-09-25 17:12:00,1.5937,1.59375,1.59355,1.5937,334400000.0
2008-09-25 17:13:00,1.5937,1.59405,1.5937,1.594,316100000.0
2008-09-25 17:14:00,1.5939,1.59405,1.5939,1.59405,266600000.0
2008-09-25 17:15:00,1.59405,1.59425,1.59405,1.5942,271900000.0
2008-09-25 17:16:00,1.5942,1.59425,1.594,1.5941,401200000.0
2008-09-25 17:17:00,1.5941,1.5943,1.59405,1.5941,522500000.0
2008-09-25 17:18:00,1.59405,1.59405,1.59355,1.5938,380200000.0
2008-09-25 17:19:00,1.5938,1.59385,1.59335,1.5934,463200000.0
2008-09-25 17:20:00,1.59345,1.5941,1.5934,1.5939,542500000.0
2008-09-25 17:21:00,1.5939,1.59395,1.5936,1.5938,366700000.0
2008-09-25 17:22:00,1.5938,1.59405,1.59325,1.59335,313100000.0
2008-09-25 17:23:00,1.59335,1.594,1.5933,1.5936,277100000.0
2008-09-25 17:24:00,1.5936,1.5937,1.5932,1.5933,457400000.0
2008-09-25 17:25:00,1.5932,1.5935,1.5932,1.59325,500200000.0
2008-09-25 17:26:00,1.59325,1.59365,1.59325,1.5935,393700000.0
2008-09-25 17:27:00,1.59355,1.59365,1.5935,1.5936,340000000.0
2008-09-25 17:28:00,1.5936,1.59425,1.5936,1.5942,277800000.0
2008-09-25 17:29:00,1.59425,1.59445,1.594,1.594,332200000.0
2008-09-25 17:30:00,1.594,1.5942,1.594,1.594,117400000.0
2008-09-25 17:31:00,1.594,1.59435,1.594,1.59425,355900000.0
2008-09-25 17:32:00,1.5942,1.5945,1.5941,1.5944,298600000.0
2008-09-25 17:33:00,1.5944,1.5948,1.5943,1.5948,246800000.0
2008-09-25 17:34:00,1.5948,1.5949,1.5943,1.5944,281100000.0
2008-09-25 17:35:00,1.5944,1.59475,1.59435,1.5945,225000000.0
2008-09-25 17:36:00,1.5945,1.59455,1.5944,1.5945,112900000.0
2008-09-25 17:37:00,1.59445,1.5947,1.59445,1.5946,237000000.0
2008-09-25 17:38:00,1.5947,1.5948,1.5946,1.59465,317900000.0
2008-09-25 17:39:00,1.5946,1.59475,1.5941,1.5942,396000000.0
2008-09-25 17:40:00,1.5942,1.59435,1.594,1.59425,276200000.0
2008-09-25 17:41:00,1.5943,1.59445,1.59405,1.59425,414300000.0
2008-09-25 17:42:00,1.59425,1.5944,1.59395,1.5942,511800000.0
2008-09-25 17:43:00,1.5942,1.5946,1.59405,1.5943,318700000.0
2008-09-25 17:44:00,1.59415,1.5943,1.5937,1.59385,361900000.0
2008-09-25 17:45:00,1.59385,1.594,1.5933,1.59365,353800000.0
2008-09-25 17:46:00,1.59365,1.59445,1.59365,1.59425,390100000.0
2008-09-25 17:47:00,1.59425,1.5943,1.59405,1.5942,395000000.0
2008-09-25 17:48:00,1.5942,1.5942,1.594,1.5942,250700000.0
2008-09-25 17:49:00,1.5942,1.5947,1.5941,1.59435,177700000.0
2008-09-25 17:50:00,1.59435,1.59455,1.5943,1.5945,144400000.0
2008-09-25 17:51:00,1.59445,1.5947,1.5944,1.59455,389400000.0
2008-09-25 17:52:00,1.59455,1.5946,1.59405,1.5941,390700000.0
2008-09-25 17:53:00,1.5941,1.5943,1.5941,1.5941,385300000.0
2008-09-25 17:54:00,1.5941,1.5946,1.5941,1.5946,491500000.0
2008-09-25 17:55:00,1.5946,1.5948,1.5941,1.5941,413100000.0
2008-09-25 17:56:00,1.5941,1.5942,1.59375,1.59415,282900000.0
2008-09-25 17:57:00,1.5941,1.59435,1.594,1.59435,218600000.0
2008-09-25 17:58:00,1.59435,1.5944,1.594,1.59415,313300000.0
2008-09-25 17:59:00,1.5941,1.5941,1.5936,1.5936,234800000.0
2008-09-25 18:00:00,1.5936,1.5939,1.5936,1.59375,275300000.0
2008-09-25 18:01:00,1.5937,1.5938,1.59365,1.5937,128400000.0
2008-09-25 18:02:00,1.5937,1.5938,1.5937,1.5937,177400000.0
2008-09-25 18:03:00,1.5937,1.594,1.5937,1.5939,291800000.0
2008-09-25 18:04:00,1.5939,1.594,1.5939,1.5939,175800000.0
2008-09-25 18:05:00,1.5939,1.5939,1.5938,1.5939,228200000.0
2008-09-25 18:06:00,1.59405,1.5943,1.59405,1.5941,219800000.0
2008-09-25 18:07:00,1.5941,1.5941,1.5938,1.5939,219400000.0
2008-09-25 18:08:00,1.5939,1.59405,1.5939,1.594,145500000.0
2008-09-25 18:09:00,1.594,1.5949,1.594,1.5948,506600000.0
2008-09-25 18:10:00,1.5948,1.59485,1.59465,1.59475,94900000.0
2008-09-25 18:11:00,1.59475,1.5948,1.59465,1.5947,92100000.0
2008-09-25 18:12:00,1.5947,1.59515,1.5947,1.59495,250600000.0
2008-09-25 18:13:00,1.59495,1.59525,1.59475,1.5951,267000000.0
2008-09-25 18:14:00,1.5951,1.5951,1.595,1.5951,75000000.0
2008-09-25 18:15:00,1.5951,1.5952,1.595,1.5951,132300000.0
2008-09-25 18:16:00,1.5951,1.5951,1.5948,1.59485,31500000.0
2008-09-25 18:17:00,1.59485,1.5949,1.5944,1.5945,160300000.0
2008-09-25 18:18:00,1.5945,1.59455,1.5944,1.5945,96600000.0
2008-09-25 18:19:00,1.5945,1.59465,1.5944,1.5946,143000000.0
2008-09-25 18:20:00,1.5946,1.5947,1.5944,1.5944,460500000.0
2008-09-25 18:21:00,1.5944,1.5946,1.5944,1.5945,222000000.0
2008-09-25 18:22:00,1.5946,1.5947,1.5945,1.5947,100200000.0
2008-09-25 18:23:00,1.5947,1.5948,1.5945,1.5945,128000000.0
2008-09-25 18:24:00,1.5945,1.5945,1.5943,1.5945,199200000.0
2008-09-25 18:25:00,1.5945,1.59455,1.59445,1.59455,43100000.0
2008-09-25 18:26:00,1.59455,1.59465,1.59455,1.59455,107400000.0
2008-09-25 18:27:00,1.59455,1.59455,1.59395,1.5945,381500000.0
2008-09-25 18:28:00,1.5945,1.5945,1.59425,1.5943,96000000.0
2008-09-25 18:29:00,1.5943,1.5943,1.594,1.5941,217100000.0
2008-09-25 18:30:00,1.594,1.59425,1.594,1.59425,52000000.0
2008-09-25 18:31:00,1.59425,1.59425,1.5941,1.59415,121900000.0
2008-09-25 18:32:00,1.59415,1.5942,1.5941,1.5942,63800000.0
2008-09-25 18:33:00,1.5942,1.5943,1.5941,1.59415,210100000.0
2008-09-25 18:34:00,1.59415,1.59445,1.5941,1.59445,216800000.0
2008-09-25 18:35:00,1.59445,1.595,1.59435,1.59485,266000000.0
2008-09-25 18:36:00,1.59495,1.59505,1.59455,1.5949,302400000.0
2008-09-25 18:37:00,1.5949,1.595,1.5947,1.5948,199500000.0
2008-09-25 18:38:00,1.5948,1.5951,1.5946,1.5949,411200000.0
2008-09-25 18:39:00,1.5949,1.5951,1.5948,1.5949,340200000.0
2008-09-25 18:40:00,1.5948,1.5952,1.5948,1.5952,116500000.0
2008-09-25 18:41:00,1.5951,1.59525,1.595,1.5951,133200000.0
2008-09-25 18:42:00,1.59515,1.59525,1.5949,1.595,202700000.0
2008-09-25 18:43:00,1.595,1.59505,1.5949,1.59495,178800000.0
2008-09-25 18:44:00,1.59495,1.59505,1.59465,1.5949,272700000.0
2008-09-25 18:45:00,1.5949,1.595,1.5947,1.5948,164100000.0
2008-09-25 18:46:00,1.5948,1.595,1.5948,1.5949,143800000.0
2008-09-25 18:47:00,1.5949,1.5951,1.59485,1.59485,202000000.0
2008-09-25 18:48:00,1.5949,1.5952,1.5949,1.59505,201200000.0
2008-09-25 18:49:00,1.59495,1.5951,1.59485,1.595,123600000.0
2008-09-25 18:50:00,1.595,1.5951,1.595,1.5951,142200000.0
2008-09-25 18:51:00,1.5951,1.5952,1.59495,1.5951,109400000.0
2008-09-25 18:52:00,1.5951,1.5955,1.595,1.5955,157800000.0
2008-09-25 18:53:00,1.5956,1.59565,1.59505,1.5952,264700000.0
2008-09-25 18:54:00,1.59515,1.59525,1.59485,1.5949,231300000.0
2008-09-25 18:55:00,1.595,1.5951,1.59495,1.595,205200000.0
2008-09-25 18:56:00,1.595,1.595,1.5949,1.5949,64200000.0
2008-09-25 18:57:00,1.5949,1.595,1.59485,1.59485,153000000.0
2008-09-25 18:58:00,1.59485,1.59485,1.59415,1.5944,500850000.0
2008-09-25 18:59:00,1.59435,1.5944,1.59295,1.59295,447075000.0
2008-09-25 19:00:00,1.5929,1.59385,1.59255,1.5931,649450001.0
2008-09-25 19:01:00,1.59315,1.594,1.593,1.5938,351700000.0
2008-09-25 19:02:00,1.5938,1.5945,1.5937,1.5945,136000000.0
2008-09-25 19:03:00,1.5944,1.5945,1.5942,1.5944,152300000.0
2008-09-25 19:04:00,1.59445,1.5949,1.5943,1.5949,244200000.0
2008-09-25 19:05:00,1.5949,1.595,1.59475,1.5948,132500000.0
2008-09-25 19:06:00,1.5948,1.59485,1.5946,1.5946,140000000.0
2008-09-25 19:07:00,1.59465,1.5949,1.59465,1.5948,142600000.0
2008-09-25 19:08:00,1.5949,1.59495,1.59475,1.5948,158600000.0
2008-09-25 19:09:00,1.5947,1.59485,1.5947,1.5947,70800000.0
2008-09-25 19:10:00,1.5947,1.5947,1.5942,1.5942,142600000.0
2008-09-25 19:11:00,1.5942,1.5945,1.594,1.5944,201400000.0
2008-09-25 19:12:00,1.59435,1.59475,1.5943,1.59475,263300000.0
2008-09-25 19:13:00,1.59475,1.59485,1.5946,1.5948,136600000.0
2008-09-25 19:14:00,1.5948,1.59495,1.59445,1.59485,229400000.0
2008-09-25 19:15:00,1.59485,1.59495,1.5947,1.5948,141200000.0
2008-09-25 19:16:00,1.5948,1.59485,1.59475,1.5948,110300000.0
2008-09-25 19:17:00,1.5948,1.59485,1.5947,1.59475,132400000.0
2008-09-25 19:18:00,1.5947,1.59475,1.5946,1.59465,224000000.0
2008-09-25 19:19:00,1.59465,1.59495,1.5946,1.5949,124600000.0
2008-09-25 19:20:00,1.59495,1.59495,1.5949,1.59495,43400000.0
2008-09-25 19:21:00,1.59495,1.595,1.59485,1.5949,117800000.0
2008-09-25 19:22:00,1.59485,1.59495,1.5948,1.5949,93400000.0
2008-09-25 19:23:00,1.59495,1.59505,1.5949,1.5949,59900000.0
2008-09-25 19:24:00,1.595,1.595,1.5946,1.5946,133300000.0
2008-09-25 19:25:00,1.5946,1.595,1.5946,1.5949,132500000.0
2008-09-25 19:26:00,1.5948,1.59495,1.59475,1.5948,82900000.0
2008-09-25 19:27:00,1.5948,1.59495,1.5947,1.5947,160900000.0
2008-09-25 19:28:00,1.5947,1.59485,1.59465,1.5947,228100000.0
2008-09-25 19:29:00,1.5947,1.5948,1.59465,1.59465,109200000.0
2008-09-25 19:30:00,1.5947,1.59505,1.5946,1.5949,212500000.0
2008-09-25 19:31:00,1.5949,1.595,1.59485,1.595,61400000.0
2008-09-25 19:32:00,1.595,1.59515,1.59485,1.5949,143100000.0
2008-09-25 19:33:00,1.5949,1.59495,1.5949,1.59495,17400000.0
2008-09-25 19:34:00,1.595,1.5952,1.5949,1.59495,64600000.0
2008-09-25 19:35:00,1.59495,1.595,1.5948,1.5949,88000000.0
2008-09-25 19:36:00,1.59495,1.59505,1.5947,1.5949,220475000.0
2008-09-25 19:37:00,1.59495,1.595,1.59485,1.59485,42000000.0
2008-09-25 19:38:00,1.59485,1.59485,1.59465,1.5948,182500000.0
2008-09-25 19:39:00,1.5948,1.5952,1.5946,1.5947,234700000.0
2008-09-25 19:40:00,1.5947,1.59495,1.5947,1.5948,99000000.0
2008-09-25 19:41:00,1.5948,1.59485,1.5947,1.5948,139500000.0
2008-09-25 19:42:00,1.5948,1.5949,1.59465,1.5948,83500000.0
2008-09-25 19:43:00,1.5949,1.595,1.5947,1.59495,199700000.0
2008-09-25 19:44:00,1.59495,1.59515,1.59455,1.59455,197100000.0
2008-09-25 19:45:00,1.5946,1.5948,1.59455,1.5947,170100000.0
2008-09-25 19:46:00,1.5947,1.5949,1.5946,1.59475,108100000.0
2008-09-25 19:47:00,1.59475,1.5948,1.5946,1.5946,84600000.0
2008-09-25 19:48:00,1.5946,1.59465,1.5946,1.59465,74700000.0
2008-09-25 19:49:00,1.59465,1.59465,1.59445,1.59455,41500000.0
2008-09-25 19:50:00,1.59455,1.5946,1.5934,1.5936,226700000.0
2008-09-25 19:51:00,1.5936,1.59385,1.5936,1.59385,156800000.0
2008-09-25 19:52:00,1.59385,1.59405,1.59325,1.5933,193000000.0
2008-09-25 19:53:00,1.59325,1.5937,1.59305,1.5937,315100000.0
2008-09-25 19:54:00,1.5937,1.59415,1.5937,1.594,127200000.0
2008-09-25 19:55:00,1.5942,1.5945,1.5942,1.5945,109600000.0
2008-09-25 19:56:00,1.59445,1.59455,1.5944,1.5945,170000000.0
2008-09-25 19:57:00,1.59445,1.5945,1.59435,1.59435,209600000.0
2008-09-25 19:58:00,1.5943,1.59455,1.5942,1.59455,151800000.0
2008-09-25 19:59:00,1.59455,1.5948,1.59455,1.5948,42600000.0
2008-09-25 20:00:00,1.5948,1.5949,1.59475,1.59475,55000000.0
2008-09-25 20:01:00,1.5948,1.5948,1.59435,1.59465,242000000.0
2008-09-25 20:02:00,1.59465,1.5948,1.59465,1.5947,285800000.0
2008-09-25 20:03:00,1.5947,1.5949,1.59465,1.5949,187400000.0
2008-09-25 20:04:00,1.5949,1.59515,1.5949,1.5951,387800000.0
2008-09-25 20:05:00,1.59515,1.59515,1.59465,1.59465,248600000.0
2008-09-25 20:06:00,1.5947,1.5948,1.5946,1.5947,169400000.0
2008-09-25 20:07:00,1.5948,1.595,1.5947,1.595,180800000.0
2008-09-25 20:08:00,1.59495,1.59495,1.59465,1.59465,86200000.0
2008-09-25 20:09:00,1.5946,1.59475,1.59445,1.5946,146000000.0
2008-09-25 20:10:00,1.59465,1.59465,1.59425,1.5944,273100000.0
2008-09-25 20:11:00,1.5945,1.5946,1.5944,1.5944,191800000.0
2008-09-25 20:12:00,1.5945,1.5946,1.5944,1.59455,104000000.0
2008-09-25 20:13:00,1.5946,1.5946,1.59425,1.5945,243000000.0
2008-09-25 20:14:00,1.5945,1.59455,1.5936,1.5938,327400000.0
2008-09-25 20:15:00,1.5938,1.59385,1.5937,1.5938,131000000.0
2008-09-25 20:16:00,1.5938,1.5939,1.5938,1.5938,185200000.0
2008-09-25 20:17:00,1.5938,1.59385,1.59355,1.5936,293400000.0
2008-09-25 20:18:00,1.5936,1.5936,1.5932,1.5933,180628000.0
2008-09-25 20:19:00,1.5933,1.59405,1.5932,1.59405,331635600.0
2008-09-25 20:20:00,1.59405,1.5942,1.59375,1.59375,170600000.0
2008-09-25 20:21:00,1.5938,1.5938,1.5934,1.5935,172300000.0
2008-09-25 20:22:00,1.5935,1.5936,1.5933,1.59345,290900000.0
2008-09-25 20:23:00,1.5935,1.59385,1.59345,1.5937,249900000.0
2008-09-25 20:24:00,1.5937,1.5938,1.5935,1.59365,312200000.0
2008-09-25 20:25:00,1.59365,1.59375,1.59355,1.59355,117800000.0
2008-09-25 20:26:00,1.5936,1.59365,1.5936,1.5936,31400000.0
2008-09-25 20:27:00,1.5936,1.5939,1.5936,1.5938,186100000.0
2008-09-25 20:28:00,1.5938,1.5943,1.5938,1.5942,315700000.0
2008-09-25 20:29:00,1.5942,1.59435,1.59385,1.5942,239600000.0
2008-09-25 20:30:00,1.59425,1.5946,1.5941,1.59445,279600000.0
2008-09-25 20:31:00,1.5944,1.5944,1.59365,1.59395,314200000.0
2008-09-25 20:32:00,1.59395,1.59435,1.59395,1.5943,260200000.0
2008-09-25 20:33:00,1.59425,1.5945,1.59425,1.5945,139400000.0
2008-09-25 20:34:00,1.5945,1.59455,1.5942,1.5942,226000000.0
2008-09-25 20:35:00,1.5942,1.5945,1.5942,1.5943,241600000.0
2008-09-25 20:36:00,1.59425,1.59435,1.5942,1.5942,328000000.0
2008-09-25 20:37:00,1.5942,1.5944,1.5942,1.59435,177600000.0
2008-09-25 20:38:00,1.59435,1.5944,1.5941,1.5942,296200000.0
2008-09-25 20:39:00,1.5942,1.59485,1.59395,1.59485,381600000.0
2008-09-25 20:40:00,1.59485,1.59485,1.5939,1.594,376400000.0
2008-09-25 20:41:00,1.594,1.59425,1.59395,1.5942,305300000.0
2008-09-25 20:42:00,1.5942,1.5943,1.59395,1.5941,174000000.0
2008-09-25 20:43:00,1.59415,1.5943,1.5939,1.594,269100000.0
2008-09-25 20:44:00,1.594,1.59405,1.59385,1.59395,219800000.0
2008-09-25 20:45:00,1.59395,1.594,1.5939,1.59395,316000000.0
2008-09-25 20:46:00,1.59395,1.594,1.59365,1.5937,295200000.0
2008-09-25 20:47:00,1.59375,1.59375,1.59365,1.5937,128200000.0
2008-09-25 20:48:00,1.5937,1.59375,1.59365,1.5937,180800000.0
2008-09-25 20:49:00,1.5937,1.5937,1.5937,1.5937,27400000.0
2008-09-25 20:50:00,1.5937,1.59385,1.5934,1.59345,220800000.0
2008-09-25 20:51:00,1.59345,1.59345,1.5932,1.5934,291316000.0
2008-09-25 20:52:00,1.59335,1.5935,1.5932,1.59345,292837800.0
2008-09-25 20:53:00,1.59345,1.59355,1.5933,1.5934,306100000.0
2008-09-25 20:54:00,1.5934,1.5935,1.5932,1.5932,243648648.0
2008-09-25 20:55:00,1.5932,1.5935,1.5928,1.5932,414947400.0
2008-09-25 20:56:00,1.59315,1.5935,1.5929,1.5929,339600000.0
2008-09-25 20:57:00,1.59295,1.5932,1.59285,1.5931,353200000.0
2008-09-25 20:58:00,1.5931,1.5933,1.59245,1.5925,354600000.0
2008-09-25 20:59:00,1.5925,1.5929,1.59245,1.59255,324400000.0
2008-09-25 21:00:00,1.59255,1.59295,1.59255,1.59295,245800000.0
2008-09-25 21:01:00,1.59295,1.593,1.5924,1.59285,376000000.0
2008-09-25 21:02:00,1.59285,1.59305,1.5928,1.59295,238600000.0
2008-09-25 21:03:00,1.59295,1.59315,1.59285,1.59315,151600000.0
2008-09-25 21:04:00,1.5931,1.5933,1.59305,1.5932,114800000.0
2008-09-25 21:05:00,1.5932,1.5932,1.59305,1.59315,106600000.0
2008-09-25 21:06:00,1.59315,1.5932,1.59305,1.59305,190800000.0
2008-09-25 21:07:00,1.59305,1.59325,1.5928,1.59295,201200000.0
2008-09-25 21:08:00,1.59295,1.59305,1.5929,1.5929,125800000.0
2008-09-25 21:09:00,1.5929,1.5931,1.5929,1.593,119000000.0
2008-09-25 21:10:00,1.593,1.59335,1.59295,1.59325,254200000.0
2008-09-25 21:11:00,1.59325,1.5934,1.59315,1.59335,116000000.0
2008-09-25 21:12:00,1.59335,1.5935,1.5933,1.59335,236000000.0
2008-09-25 21:13:00,1.59335,1.59345,1.5932,1.59325,127600000.0
2008-09-25 21:14:00,1.5932,1.59345,1.5932,1.59335,257200000.0
2008-09-25 21:15:00,1.59335,1.59335,1.59325,1.59325,165800000.0
2008-09-25 21:16:00,1.59325,1.59325,1.5931,1.5932,152800000.0
2008-09-25 21:17:00,1.59315,1.5935,1.59315,1.59325,205400000.0
2008-09-25 21:18:00,1.59325,1.59325,1.59315,1.5932,175600000.0
2008-09-25 21:19:00,1.5932,1.59335,1.5932,1.59335,129800000.0
2008-09-25 21:20:00,1.59335,1.59345,1.5931,1.59315,319400000.0
2008-09-25 21:21:00,1.59315,1.59315,1.593,1.59315,203800000.0
2008-09-25 21:22:00,1.5931,1.59355,1.5931,1.5935,71800000.0
2008-09-25 21:23:00,1.5935,1.5936,1.5935,1.5935,56200000.0
2008-09-25 21:24:00,1.5935,1.5936,1.59335,1.5936,76600000.0
2008-09-25 21:25:00,1.5936,1.5936,1.59315,1.59345,196100000.0
2008-09-25 21:26:00,1.5935,1.59375,1.59345,1.5937,46000000.0
2008-09-25 21:27:00,1.5937,1.5938,1.5937,1.59375,37200000.0
2008-09-25 21:28:00,1.5938,1.5938,1.59375,1.5938,40800000.0
2008-09-25 21:29:00,1.59375,1.5938,1.59375,1.59375,16600000.0
2008-09-25 21:30:00,1.59375,1.59375,1.5935,1.59365,57400000.0
2008-09-25 21:31:00,1.59365,1.59375,1.5935,1.5936,215800000.0
2008-09-25 21:32:00,1.5936,1.5938,1.5935,1.59365,202200000.0
2008-09-25 21:33:00,1.5938,1.5938,1.5936,1.59365,102400000.0
2008-09-25 21:34:00,1.5936,1.59375,1.5934,1.59355,102800000.0
2008-09-25 21:35:00,1.59355,1.5939,1.59355,1.59375,58800000.0
2008-09-25 21:36:00,1.59375,1.59385,1.5936,1.5936,35600000.0
2008-09-25 21:37:00,1.59365,1.59365,1.5936,1.5936,63200000.0
2008-09-25 21:38:00,1.5936,1.59365,1.5935,1.5935,70200000.0
2008-09-25 21:39:00,1.5935,1.59365,1.59345,1.5936,65600000.0
2008-09-25 21:40:00,1.5936,1.59365,1.59345,1.59345,35400000.0
2008-09-25 21:41:00,1.59345,1.59355,1.59345,1.59355,29700000.0
2008-09-25 21:42:00,1.5935,1.59355,1.5933,1.5934,133500000.0
2008-09-25 21:43:00,1.5934,1.5934,1.5932,1.5932,80700000.0
2008-09-25 21:44:00,1.5932,1.5934,1.59315,1.5934,118600000.0
2008-09-25 21:45:00,1.5934,1.5934,1.59335,1.59335,59500000.0
2008-09-25 21:46:00,1.59335,1.59335,1.593,1.5933,170300000.0
2008-09-25 21:47:00,1.59325,1.59325,1.5932,1.59325,36800000.0
2008-09-25 21:48:00,1.5932,1.5932,1.59295,1.593,66800000.0
2008-09-25 21:49:00,1.59305,1.59305,1.59295,1.593,13200000.0
2008-09-25 21:50:00,1.59305,1.5931,1.59285,1.59285,48800000.0
2008-09-25 21:51:00,1.59285,1.593,1.5928,1.59295,65400000.0
2008-09-25 21:52:00,1.59295,1.59315,1.5926,1.59305,356800000.0
2008-09-25 21:53:00,1.59305,1.59325,1.59305,1.59325,123400000.0
2008-09-25 21:54:00,1.5933,1.5933,1.59325,1.59325,68800000.0
2008-09-25 21:55:00,1.5933,1.5933,1.59295,1.59295,192200000.0
2008-09-25 21:56:00,1.5928,1.5933,1.59275,1.59325,178400000.0
2008-09-25 21:57:00,1.5932,1.5932,1.593,1.59305,52800000.0
2008-09-25 21:58:00,1.59305,1.5931,1.59295,1.59295,64600000.0
2008-09-25 21:59:00,1.59295,1.59325,1.59295,1.59315,86800000.0
2008-09-25 22:00:00,1.5931,1.5931,1.59275,1.59295,81200000.0
2008-09-25 22:01:00,1.59285,1.59295,1.59275,1.59295,89200000.0
2008-09-25 22:02:00,1.59295,1.5933,1.59295,1.59305,149800000.0
2008-09-25 22:03:00,1.59305,1.5931,1.593,1.593,59400000.0
2008-09-25 22:04:00,1.59295,1.5931,1.59295,1.59305,17600000.0
2008-09-25 22:05:00,1.59305,1.59315,1.59305,1.59315,11000000.0
2008-09-25 22:06:00,1.5932,1.5932,1.5932,1.5932,11000000.0
2008-09-25 22:07:00,1.5932,1.5932,1.5932,1.5932,17600000.0
2008-09-25 22:08:00,1.5932,1.5932,1.5932,1.5932,2200000.0
2008-09-25 22:09:00,1.5933,1.59335,1.5932,1.5932,74600000.0
2008-09-25 22:10:00,1.5932,1.5932,1.59315,1.59315,13400000.0
2008-09-25 22:11:00,1.59315,1.5932,1.59315,1.5932,38400000.0
2008-09-25 22:12:00,1.5932,1.5932,1.59315,1.59315,58000000.0
2008-09-25 22:13:00,1.5932,1.5932,1.59315,1.59315,38200000.0
2008-09-25 22:14:00,1.59315,1.5934,1.59315,1.5934,43400000.0
2008-09-25 22:15:00,1.5934,1.5934,1.5932,1.59325,59600000.0
2008-09-25 22:16:00,1.59325,1.59325,1.5932,1.5932,26400000.0
2008-09-25 22:17:00,1.59325,1.5933,1.59325,1.59325,23600000.0
2008-09-25 22:18:00,1.5933,1.5933,1.5933,1.5933,25200000.0
2008-09-25 22:19:00,1.5933,1.5933,1.5929,1.5931,810600006.0
2008-09-25 22:20:00,1.59305,1.59315,1.59305,1.59305,20800000.0
2008-09-25 22:21:00,1.59315,1.59315,1.59305,1.59305,14000000.0
2008-09-25 22:22:00,1.59305,1.59305,1.59305,1.59305,4400000.0
2008-09-25 22:23:00,1.59305,1.5931,1.593,1.59305,334599997.0
2008-09-25 22:24:00,1.59305,1.59305,1.593,1.59305,184600001.0
2008-09-25 22:25:00,1.59305,1.5931,1.59295,1.593,594599996.0
2008-09-25 22:26:00,1.593,1.593,1.593,1.593,40800000.0
2008-09-25 22:27:00,1.593,1.593,1.593,1.593,183600000.0
2008-09-25 22:28:00,1.593,1.593,1.593,1.593,40800000.0
2008-09-25 22:29:00,1.593,1.593,1.593,1.593,20400000.0
2008-09-25 22:30:00,1.593,1.593,1.593,1.593,142800000.0
2008-09-25 22:31:00,1.593,1.593,1.5929,1.59295,60600000.0
2008-09-25 22:32:00,1.59295,1.59295,1.59295,1.59295,17600000.0
2008-09-25 22:33:00,1.59295,1.59295,1.59295,1.59295,49999998.0
2008-09-25 22:34:00,1.59295,1.593,1.5929,1.593,64599999.0
2008-09-25 22:35:00,1.593,1.593,1.593,1.593,271799999.0
2008-09-25 22:36:00,1.593,1.593,1.593,1.593,54400000.0
2008-09-25 22:37:00,1.593,1.593,1.593,1.593,54400000.0
2008-09-25 22:38:00,1.59276,1.59278,1.59249,1.59255,47500000.0
2008-09-25 22:39:00,1.59271,1.59282,1.59248,1.59248,39900000.0
2008-09-25 22:40:00,1.593,1.593,1.5928,1.5928,33200000.0
2008-09-25 22:41:00,1.5928,1.5928,1.59265,1.5927,91600000.0
2008-09-25 22:42:00,1.5927,1.5928,1.5927,1.5928,64000000.0
2008-09-25 22:43:00,1.5928,1.5928,1.5928,1.5928,43600000.0
2008-09-25 22:44:00,1.5928,1.59305,1.5928,1.59305,33100000.0
2008-09-25 22:45:00,1.59295,1.5935,1.5928,1.59325,172700000.0
2008-09-25 22:46:00,1.5932,1.59345,1.5932,1.59335,56000000.0
2008-09-25 22:47:00,1.5933,1.5934,1.59325,1.5933,36600000.0
2008-09-25 22:48:00,1.5933,1.5934,1.59325,1.5934,47600000.0
2008-09-25 22:49:00,1.5934,1.5935,1.5933,1.5933,40000000.0
2008-09-25 22:50:00,1.5934,1.5935,1.5934,1.5935,14600000.0
2008-09-25 22:51:00,1.5936,1.5936,1.5934,1.59345,33400000.0
2008-09-25 22:52:00,1.59345,1.5935,1.5933,1.5935,82600000.0
2008-09-25 22:53:00,1.5936,1.5936,1.5934,1.5934,48800000.0
2008-09-25 22:54:00,1.59345,1.5936,1.59335,1.5935,61000000.0
2008-09-25 22:55:00,1.5934,1.59385,1.5933,1.5938,128200000.0
2008-09-25 22:56:00,1.5939,1.5942,1.5939,1.5941,66600000.0
2008-09-25 22:57:00,1.59425,1.5943,1.5936,1.5936,450200000.0
2008-09-25 22:58:00,1.5936,1.5936,1.5936,1.5936,19600000.0
2008-09-25 22:59:00,1.59365,1.59365,1.5934,1.5934,169200000.0
2008-09-25 23:00:00,1.5934,1.5934,1.59315,1.5934,60400000.0
2008-09-25 23:01:00,1.5934,1.5934,1.59265,1.5928,12000000.0
2008-09-25 23:02:00,1.5928,1.5928,1.5928,1.5928,4000000.0
2008-09-25 23:03:00,1.5928,1.5929,1.5928,1.5929,7000000.0
2008-09-25 23:04:00,1.59249,1.59265,1.59249,1.5926,16800000.0
2008-09-25 23:05:00,1.5929,1.5929,1.5929,1.5929,3000000.0
2008-09-25 23:06:00,1.5929,1.5929,1.5928,1.5928,4000000.0
2008-09-25 23:07:00,1.5927,1.59275,1.59261,1.59274,76400000.0
2008-09-25 23:08:00,1.59267,1.59292,1.59244,1.59274,32600000.0
2008-09-25 23:09:00,1.59272,1.59278,1.59249,1.59271,29400000.0
2008-09-25 23:10:00,1.5928,1.5928,1.5928,1.5928,1000000.0
2008-09-25 23:11:00,1.59272,1.59282,1.59256,1.59274,1076200004.0
2008-09-25 23:12:00,1.59285,1.59285,1.59285,1.59285,1000000.0
2008-09-25 23:13:00,1.59285,1.59285,1.5927,1.59275,373199996.0
2008-09-25 23:14:00,1.5928,1.593,1.5927,1.59275,15600000.0
2008-09-25 23:15:00,1.5928,1.59285,1.5928,1.5928,4000000.0
2008-09-25 23:16:00,1.5928,1.59295,1.5928,1.59295,3000000.0
2008-09-25 23:17:00,1.5929,1.5929,1.5928,1.5928,15200000.0
2008-09-25 23:18:00,1.59285,1.59295,1.59275,1.59275,11200000.0
2008-09-25 23:19:00,1.59275,1.59275,1.5926,1.5926,36000000.0
2008-09-25 23:20:00,1.5926,1.59275,1.5923,1.5925,330850000.0
2008-09-25 23:21:00,1.5925,1.5925,1.5923,1.5923,559450000.0
2008-09-25 23:22:00,1.5923,1.5923,1.5923,1.5923,43250000.0
2008-09-25 23:23:00,1.5923,1.59235,1.5923,1.59235,20036000.0
2008-09-25 23:24:00,1.5924,1.59245,1.5923,1.5924,32912000.0
2008-09-25 23:25:00,1.5925,1.5927,1.5923,1.5924,137399996.0
2008-09-25 23:26:00,1.5924,1.5924,1.5924,1.5924,7200000.0
2008-09-25 23:27:00,1.5924,1.5924,1.5923,1.5923,100250000.0
2008-09-25 23:28:00,1.5923,1.5923,1.5923,1.5923,750000.0
2008-09-25 23:29:00,1.5923,1.5923,1.5923,1.5923,1000000.0
2008-09-25 23:30:00,1.5923,1.5924,1.5923,1.5923,7000000.0
2008-09-25 23:31:00,1.5923,1.59235,1.5923,1.5923,7000000.0
2008-09-25 23:32:00,1.5923,1.5924,1.5923,1.5923,28522000.0
2008-09-25 23:33:00,1.59235,1.5925,1.5923,1.5923,22550000.0
2008-09-25 23:34:00,1.59245,1.59245,1.5923,1.5923,39750000.0
2008-09-25 23:35:00,1.5923,1.5923,1.5923,1.5923,5000000.0
2008-09-25 23:36:00,1.5923,1.5923,1.5923,1.5923,250000.0
2008-09-25 23:37:00,1.592,1.59205,1.592,1.59203,29000000.0
2008-09-25 23:38:00,1.59203,1.5921,1.5919,1.592,74200000.0
2008-09-25 23:39:00,1.5923,1.5923,1.5923,1.5923,3000000.0
2008-09-25 23:40:00,1.5923,1.5923,1.5923,1.5923,250000.0
2008-09-25 23:41:00,1.5923,1.59235,1.5923,1.5923,5018000.0
2008-09-25 23:42:00,1.59235,1.5927,1.59235,1.5926,82000000.0
2008-09-25 23:43:00,1.59222,1.59237,1.59214,1.59237,20900000.0
2008-09-25 23:44:00,1.59232,1.59244,1.59211,1.59244,60800000.0
2008-09-25 23:45:00,1.5926,1.5926,1.5926,1.5926,36000000.0
2008-09-25 23:46:00,1.59228,1.59346,1.59228,1.59346,67000000.0
2008-09-25 23:47:00,1.59254,1.59259,1.59228,1.59228,47900000.0
2008-09-25 23:48:00,1.5926,1.5926,1.5926,1.5926,144000000.0
2008-09-25 23:49:00,1.5926,1.5926,1.5925,1.5926,162000000.0
2008-09-25 23:50:00,1.5925,1.5925,1.5923,1.5923,19500000.0
2008-09-25 23:51:00,1.5923,1.5923,1.5923,1.5923,1000000.0
2008-09-25 23:52:00,1.5925,1.5925,1.5925,1.5925,10200000.0
2008-09-25 23:53:00,1.5925,1.5927,1.5923,1.5927,17450000.0
2008-09-25 23:54:00,1.5928,1.5928,1.5923,1.5927,90118000.0
2008-09-25 23:55:00,1.5928,1.5928,1.5928,1.5928,3600000.0
2008-09-25 23:56:00,1.5928,1.5928,1.5926,1.5926,97000000.0
2008-09-25 23:57:00,1.5924,1.59253,1.59223,1.59226,74900000.0
2008-09-25 23:58:00,1.59236,1.59256,1.59233,1.59235,37400000.0
2008-09-25 23:59:00,1.5926,1.5926,1.5926,1.5926,90000000.0
2008-09-26 00:00:00,1.5926,1.5926,1.5926,1.5926,36000000.0
2008-09-26 00:01:00,1.5926,1.5926,1.5923,1.5924,119072000.0
2008-09-26 00:02:00,1.5923,1.5926,1.5923,1.59245,46536000.0
2008-09-26 00:03:00,1.59245,1.59245,1.5923,1.5923,24268000.0
2008-09-26 00:04:00,1.5923,1.59235,1.5923,1.5923,6750000.0
2008-09-26 00:05:00,1.5924,1.5924,1.5923,1.5923,10750000.0
2008-09-26 00:06:00,1.5923,1.5923,1.5923,1.5923,500000.0
2008-09-26 00:07:00,1.5923,1.5923,1.5923,1.5923,7036000.0
2008-09-26 00:08:00,1.59169,1.5923,1.59169,1.59187,57800000.0
2008-09-26 00:09:00,1.5923,1.5923,1.5923,1.5923,500000.0
2008-09-26 00:10:00,1.59195,1.592,1.59178,1.59178,15500000.0
2008-09-26 00:11:00,1.59195,1.59204,1.59188,1.592,66400000.0
2008-09-26 00:12:00,1.59226,1.59226,1.59192,1.59192,61400000.0
2008-09-26 00:13:00,1.5918,1.59204,1.5918,1.59204,56900000.0
2008-09-26 00:14:00,1.5923,1.5923,1.5911,1.5914,133500002.0
2008-09-26 00:15:00,1.5914,1.59145,1.59105,1.5914,61900000.0
2008-09-26 00:16:00,1.5915,1.5916,1.5913,1.5913,19300000.0
2008-09-26 00:17:00,1.5914,1.5914,1.5913,1.5913,17400000.0
2008-09-26 00:18:00,1.59135,1.5914,1.59135,1.5914,2000000.0
2008-09-26 00:19:00,1.5914,1.5918,1.5914,1.5914,24000000.0
2008-09-26 00:20:00,1.59155,1.5916,1.59115,1.59115,17200000.0
2008-09-26 00:21:00,1.5912,1.5912,1.5912,1.5912,2000000.0
2008-09-26 00:22:00,1.5912,1.5914,1.5912,1.5914,18100000.0
2008-09-26 00:23:00,1.5914,1.59145,1.5911,1.59125,53400000.0
2008-09-26 00:24:00,1.59125,1.59145,1.591,1.5913,56100000.0
2008-09-26 00:25:00,1.59145,1.59145,1.59125,1.59125,14400000.0
2008-09-26 00:26:00,1.5914,1.5915,1.5913,1.5915,19000000.0
2008-09-26 00:27:00,1.5915,1.5915,1.59135,1.59135,15000000.0
2008-09-26 00:28:00,1.59135,1.5915,1.59135,1.5914,14000000.0
2008-09-26 00:29:00,1.5914,1.59155,1.5912,1.5913,1030700000.0
2008-09-26 00:30:00,1.5913,1.5913,1.5912,1.59125,1125199994.0
2008-09-26 00:31:00,1.5912,1.5914,1.5912,1.5914,951599983.0
2008-09-26 00:32:00,1.5914,1.5915,1.5914,1.5915,9000000.0
2008-09-26 00:33:00,1.5918,1.59225,1.59165,1.59175,589900000.0
2008-09-26 00:34:00,1.59175,1.5919,1.59165,1.5917,357600000.0
2008-09-26 00:35:00,1.5917,1.5918,1.5917,1.5918,67000000.0
2008-09-26 00:36:00,1.5918,1.59185,1.5918,1.59185,7000000.0
2008-09-26 00:37:00,1.5919,1.5919,1.59165,1.59175,29000000.0
2008-09-26 00:38:00,1.59185,1.59185,1.5917,1.5917,13400000.0
2008-09-26 00:39:00,1.59185,1.59205,1.59185,1.59205,6000000.0
2008-09-26 00:40:00,1.5921,1.5923,1.59195,1.59225,555399994.0
2008-09-26 00:41:00,1.59215,1.59235,1.5921,1.5921,136700001.0
2008-09-26 00:42:00,1.59215,1.59215,1.5921,1.5921,61700001.0
2008-09-26 00:43:00,1.5921,1.5921,1.5921,1.5921,180700001.0
2008-09-26 00:44:00,1.59225,1.59225,1.5921,1.5921,482700001.0
2008-09-26 00:45:00,1.5921,1.5921,1.5921,1.5921,240000000.0
2008-09-26 00:46:00,1.5921,1.5921,1.5921,1.5921,240000000.0
2008-09-26 00:47:00,1.5921,1.5921,1.5921,1.5921,736800014.0
2008-09-26 00:48:00,1.5921,1.5921,1.592,1.592,214800003.0
2008-09-26 00:49:00,1.5921,1.5921,1.592,1.5921,1118400024.0
2008-09-26 00:50:00,1.592,1.5921,1.592,1.592,878400024.0
2008-09-26 00:51:00,1.592,1.5921,1.592,1.592,344400009.0
2008-09-26 00:52:00,1.592,1.5921,1.59145,1.5917,1557800049.0
2008-09-26 00:53:00,1.5918,1.5921,1.5917,1.592,152100000.0
2008-09-26 00:54:00,1.592,1.59225,1.5919,1.59215,37700000.0
2008-09-26 00:55:00,1.5922,1.5922,1.5921,1.5921,10000000.0
2008-09-26 00:56:00,1.59205,1.59215,1.59205,1.5921,8000000.0
2008-09-26 00:57:00,1.59215,1.5922,1.592,1.592,7000000.0
2008-09-26 00:58:00,1.592,1.5923,1.59185,1.5923,33400000.0
2008-09-26 00:59:00,1.59228,1.59232,1.59166,1.59166,105800000.0
2008-09-26 01:00:00,1.59235,1.5925,1.59235,1.59245,8700000.0
2008-09-26 01:01:00,1.5924,1.59245,1.5924,1.59245,2000000.0
2008-09-26 01:02:00,1.5921,1.5923,1.5921,1.5923,63000000.0
2008-09-26 01:03:00,1.59245,1.59255,1.59245,1.59255,11000000.0
2008-09-26 01:04:00,1.59255,1.59255,1.59245,1.59245,15200000.0
2008-09-26 01:05:00,1.59245,1.5926,1.59235,1.5925,16100000.0
2008-09-26 01:06:00,1.5925,1.59275,1.5925,1.5927,27800000.0
2008-09-26 01:07:00,1.59275,1.59275,1.5923,1.5923,132400002.0
2008-09-26 01:08:00,1.5923,1.59255,1.5923,1.5925,321400000.0
2008-09-26 01:09:00,1.59245,1.59255,1.5923,1.5923,516400000.0
2008-09-26 01:10:00,1.5923,1.5923,1.59205,1.5923,937000000.0
2008-09-26 01:11:00,1.5923,1.5923,1.5923,1.5923,270000000.0
2008-09-26 01:12:00,1.5923,1.5923,1.5923,1.5923,36000000.0
2008-09-26 01:13:00,1.59149,1.59203,1.59149,1.59191,41100000.0
2008-09-26 01:14:00,1.5923,1.5923,1.5923,1.5923,180000000.0
2008-09-26 01:15:00,1.5923,1.5923,1.59195,1.5923,348700000.0
2008-09-26 01:16:00,1.5923,1.5923,1.5923,1.5923,18000000.0
2008-09-26 01:17:00,1.5923,1.5923,1.5923,1.5923,162000000.0
2008-09-26 01:18:00,1.5923,1.5923,1.5923,1.5923,18000000.0
2008-09-26 01:19:00,1.5923,1.59235,1.5923,1.59235,19000000.0
2008-09-26 01:20:00,1.5923,1.5923,1.5923,1.5923,37400002.0
2008-09-26 01:21:00,1.5923,1.5923,1.5923,1.5923,36000000.0
2008-09-26 01:22:00,1.59183,1.59205,1.59173,1.59197,15400000.0
2008-09-26 01:23:00,1.59175,1.5921,1.59175,1.59202,18500000.0
2008-09-26 01:24:00,1.59182,1.59216,1.59173,1.59187,35600000.0
2008-09-26 01:25:00,1.59215,1.59215,1.59215,1.59215,1000000.0
2008-09-26 01:26:00,1.59215,1.59215,1.59205,1.5921,27600000.0
2008-09-26 01:27:00,1.59179,1.59219,1.59175,1.59219,22300000.0
2008-09-26 01:28:00,1.59215,1.59215,1.59215,1.59215,1000000.0
2008-09-26 01:29:00,1.5922,1.59265,1.59215,1.5923,112200000.0
2008-09-26 01:30:00,1.5924,1.5924,1.5923,1.5923,966800004.0
2008-09-26 01:31:00,1.5923,1.59245,1.5923,1.59245,252000000.0
2008-09-26 01:32:00,1.59245,1.59245,1.5923,1.5923,348000000.0
2008-09-26 01:33:00,1.5923,1.59235,1.5923,1.59235,483700001.0
2008-09-26 01:34:00,1.5923,1.5923,1.59205,1.59205,197400002.0
2008-09-26 01:35:00,1.5921,1.5921,1.59205,1.5921,102600000.0
2008-09-26 01:36:00,1.5921,1.5921,1.59205,1.59205,71500000.0
2008-09-26 01:37:00,1.59205,1.5921,1.59165,1.59165,231199997.0
2008-09-26 01:38:00,1.59175,1.59175,1.59175,1.59175,9000000.0
2008-09-26 01:39:00,1.59175,1.5918,1.59155,1.5916,33700000.0
2008-09-26 01:40:00,1.5916,1.5919,1.5916,1.59185,32000000.0
2008-09-26 01:41:00,1.59185,1.5919,1.5917,1.5918,38100000.0
2008-09-26 01:42:00,1.5918,1.5918,1.59175,1.5918,4000000.0
2008-09-26 01:43:00,1.59185,1.59215,1.5918,1.59215,21600000.0
2008-09-26 01:44:00,1.59215,1.5923,1.59215,1.59215,16000000.0
2008-09-26 01:45:00,1.59215,1.59215,1.592,1.592,279000000.0
2008-09-26 01:46:00,1.592,1.592,1.592,1.592,37600000.0
2008-09-26 01:47:00,1.592,1.5921,1.592,1.5921,111000000.0
2008-09-26 01:48:00,1.59215,1.59215,1.5921,1.5921,14000000.0
2008-09-26 01:49:00,1.59205,1.59205,1.59175,1.5919,145600000.0
2008-09-26 01:50:00,1.5919,1.5922,1.59185,1.5922,87500000.0
2008-09-26 01:51:00,1.5922,1.59235,1.592,1.592,275799996.0
2008-09-26 01:52:00,1.592,1.59235,1.592,1.59225,447599994.0
2008-09-26 01:53:00,1.59225,1.5927,1.5921,1.5927,114600000.0
2008-09-26 01:54:00,1.59275,1.5928,1.59235,1.59265,251300000.0
2008-09-26 01:55:00,1.59255,1.5926,1.5925,1.59255,903600001.0
2008-09-26 01:56:00,1.5926,1.5926,1.5925,1.5925,321200000.0
2008-09-26 01:57:00,1.5925,1.5925,1.592,1.59205,168800002.0
2008-09-26 01:58:00,1.592,1.59225,1.59185,1.59185,114600002.0
2008-09-26 01:59:00,1.5917,1.5917,1.59115,1.59145,175400000.0
2008-09-26 02:00:00,1.59145,1.59145,1.5912,1.59125,54400000.0
2008-09-26 02:01:00,1.5913,1.5915,1.5913,1.5914,32900000.0
2008-09-26 02:02:00,1.5915,1.5915,1.5915,1.5915,3600000.0
2008-09-26 02:03:00,1.5915,1.5915,1.5915,1.5915,32400000.0
2008-09-26 02:04:00,1.59075,1.59101,1.59062,1.59087,59200000.0
2008-09-26 02:05:00,1.5915,1.5915,1.5911,1.59125,81500000.0
2008-09-26 02:06:00,1.59125,1.5914,1.59125,1.5914,47800000.0
2008-09-26 02:07:00,1.5914,1.5914,1.5914,1.5914,76200000.0
2008-09-26 02:08:00,1.5914,1.5914,1.5914,1.5914,43200000.0
2008-09-26 02:09:00,1.5914,1.5914,1.5914,1.5914,39600000.0
2008-09-26 02:10:00,1.5914,1.5914,1.5914,1.5914,42600000.0
2008-09-26 02:11:00,1.5914,1.59165,1.5914,1.5914,32500000.0
2008-09-26 02:12:00,1.59145,1.59145,1.5914,1.5914,11100000.0
2008-09-26 02:13:00,1.59145,1.59155,1.59145,1.5915,21100000.0
2008-09-26 02:14:00,1.59155,1.5918,1.5914,1.5914,32900000.0
2008-09-26 02:15:00,1.5915,1.5915,1.59145,1.5915,15100000.0
2008-09-26 02:16:00,1.5915,1.5915,1.5915,1.5915,1000000.0
2008-09-26 02:17:00,1.59145,1.59165,1.59145,1.5915,38000000.0
2008-09-26 02:18:00,1.5915,1.5917,1.5915,1.5917,15400000.0
2008-09-26 02:19:00,1.59165,1.59165,1.5916,1.59165,6200000.0
2008-09-26 02:20:00,1.5916,1.59165,1.5915,1.59165,27600000.0
2008-09-26 02:21:00,1.5916,1.5916,1.5916,1.5916,3000000.0
2008-09-26 02:22:00,1.5915,1.59175,1.5915,1.59175,16100000.0
2008-09-26 02:23:00,1.5917,1.59175,1.5915,1.5915,10700000.0
2008-09-26 02:24:00,1.59155,1.5917,1.59155,1.5917,6200000.0
2008-09-26 02:25:00,1.59165,1.59165,1.5915,1.5915,4700000.0
2008-09-26 02:26:00,1.59145,1.59155,1.59145,1.59155,36900000.0
2008-09-26 02:27:00,1.59155,1.59165,1.5915,1.59155,75800000.0
2008-09-26 02:28:00,1.5916,1.5916,1.59155,1.5916,22200000.0
2008-09-26 02:29:00,1.59155,1.5916,1.59145,1.59145,19700000.0
2008-09-26 02:30:00,1.59145,1.59145,1.59145,1.59145,3700000.0
2008-09-26 02:31:00,1.5915,1.5915,1.59145,1.5915,8500000.0
2008-09-26 02:32:00,1.5915,1.59155,1.59145,1.59155,18600000.0
2008-09-26 02:33:00,1.59155,1.59155,1.59145,1.59145,10300000.0
2008-09-26 02:34:00,1.59145,1.59145,1.59115,1.59125,46500000.0
2008-09-26 02:35:00,1.59135,1.5914,1.59125,1.59125,57200000.0
2008-09-26 02:36:00,1.5913,1.5915,1.59115,1.59125,97900000.0
2008-09-26 02:37:00,1.59125,1.5913,1.5909,1.59105,173300000.0
2008-09-26 02:38:00,1.59105,1.59105,1.5909,1.5909,131200000.0
2008-09-26 02:39:00,1.5909,1.59115,1.5907,1.5908,148500000.0
2008-09-26 02:40:00,1.5908,1.59125,1.5908,1.59105,74500000.0
2008-09-26 02:41:00,1.59105,1.59115,1.59065,1.59105,124600000.0
2008-09-26 02:42:00,1.59105,1.59115,1.59075,1.59095,97600000.0
2008-09-26 02:43:00,1.59095,1.591,1.59075,1.59085,86600000.0
2008-09-26 02:44:00,1.5908,1.59095,1.5908,1.59095,53400000.0
2008-09-26 02:45:00,1.59095,1.591,1.59095,1.59095,27600000.0
2008-09-26 02:46:00,1.59105,1.59115,1.59095,1.5911,41100000.0
2008-09-26 02:47:00,1.5911,1.5911,1.59085,1.5909,65700000.0
2008-09-26 02:48:00,1.59085,1.59095,1.59085,1.59095,55000000.0
2008-09-26 02:49:00,1.59095,1.5911,1.59095,1.5911,23800000.0
2008-09-26 02:50:00,1.5911,1.5912,1.59095,1.59095,101600000.0
2008-09-26 02:51:00,1.591,1.59105,1.5908,1.59085,80700000.0
2008-09-26 02:52:00,1.59085,1.59085,1.59065,1.59085,70800000.0
2008-09-26 02:53:00,1.59095,1.591,1.59085,1.59095,30200000.0
2008-09-26 02:54:00,1.591,1.59115,1.59075,1.5909,88100000.0
2008-09-26 02:55:00,1.59095,1.59105,1.5907,1.59085,115100000.0
2008-09-26 02:56:00,1.5908,1.59095,1.5908,1.59085,60100000.0
2008-09-26 02:57:00,1.59085,1.5909,1.59075,1.5909,36300000.0
2008-09-26 02:58:00,1.5909,1.59105,1.59085,1.59085,60600000.0
2008-09-26 02:59:00,1.5909,1.59095,1.59085,1.5909,78500000.0
2008-09-26 03:00:00,1.5909,1.59105,1.5909,1.59105,42800000.0
2008-09-26 03:01:00,1.59105,1.59115,1.59105,1.59115,109500000.0
2008-09-26 03:02:00,1.59115,1.59115,1.5908,1.5911,81500000.0
2008-09-26 03:03:00,1.59105,1.5912,1.591,1.59105,77100000.0
2008-09-26 03:04:00,1.591,1.5911,1.591,1.59105,57400000.0
2008-09-26 03:05:00,1.59105,1.5912,1.591,1.59115,39200000.0
2008-09-26 03:06:00,1.59115,1.59115,1.59105,1.59105,18600000.0
2008-09-26 03:07:00,1.5911,1.59115,1.59065,1.59065,59200000.0
2008-09-26 03:08:00,1.59065,1.59075,1.5901,1.5901,89000000.0
2008-09-26 03:09:00,1.5901,1.59025,1.58935,1.5895,241700000.0
2008-09-26 03:10:00,1.5895,1.5895,1.58925,1.58935,85400000.0
2008-09-26 03:11:00,1.5893,1.5895,1.5893,1.5895,120200000.0
2008-09-26 03:12:00,1.5895,1.5895,1.5894,1.5895,65100000.0
2008-09-26 03:13:00,1.5895,1.5895,1.5889,1.5889,129500000.0
2008-09-26 03:14:00,1.5889,1.58925,1.5887,1.58925,135100000.0
2008-09-26 03:15:00,1.58925,1.58925,1.5891,1.58925,78100000.0
2008-09-26 03:16:00,1.58925,1.5894,1.5892,1.58925,55100000.0
2008-09-26 03:17:00,1.5893,1.58945,1.58925,1.58925,27400000.0
2008-09-26 03:18:00,1.58925,1.58925,1.5888,1.58885,126700000.0
2008-09-26 03:19:00,1.58885,1.58915,1.5888,1.58895,129000000.0
2008-09-26 03:20:00,1.58885,1.58895,1.5884,1.58865,493100004.0
2008-09-26 03:21:00,1.58865,1.58875,1.5886,1.5887,76900000.0
2008-09-26 03:22:00,1.5887,1.58885,1.5887,1.5888,32900000.0
2008-09-26 03:23:00,1.5888,1.589,1.58865,1.5887,79800000.0
2008-09-26 03:24:00,1.5887,1.58885,1.5887,1.58875,70800000.0
2008-09-26 03:25:00,1.58875,1.58875,1.58855,1.5887,71100000.0
2008-09-26 03:26:00,1.5887,1.58905,1.5887,1.5889,112500000.0
2008-09-26 03:27:00,1.5889,1.589,1.58885,1.58895,56300000.0
2008-09-26 03:28:00,1.58895,1.5893,1.5889,1.5893,82000000.0
2008-09-26 03:29:00,1.58935,1.5895,1.5891,1.5895,162000000.0
2008-09-26 03:30:00,1.5895,1.5895,1.5894,1.58945,68400000.0
2008-09-26 03:31:00,1.58945,1.58955,1.58945,1.5895,64000000.0
2008-09-26 03:32:00,1.5895,1.5895,1.58945,1.5895,44300000.0
2008-09-26 03:33:00,1.5895,1.58965,1.5895,1.58955,30000000.0
2008-09-26 03:34:00,1.58955,1.58965,1.58955,1.58955,31900000.0
2008-09-26 03:35:00,1.58955,1.58955,1.58955,1.58955,10400000.0
2008-09-26 03:36:00,1.5897,1.5897,1.5897,1.5897,27600000.0
2008-09-26 03:37:00,1.5897,1.5897,1.5897,1.5897,6000000.0
2008-09-26 03:38:00,1.5897,1.5897,1.5897,1.5897,2000000.0
2008-09-26 03:39:00,1.5897,1.5897,1.5897,1.5897,2000000.0
2008-09-26 03:40:00,1.5897,1.5897,1.5897,1.5897,2000000.0
2008-09-26 03:41:00,1.5897,1.5897,1.5897,1.5897,18000000.0
2008-09-26 03:42:00,1.5897,1.5897,1.5897,1.5897,1000000.0
2008-09-26 03:43:00,1.5897,1.5897,1.5897,1.5897,5000000.0
2008-09-26 03:44:00,1.5897,1.5897,1.5897,1.5897,4000000.0
2008-09-26 03:45:00,1.5897,1.59015,1.58945,1.59015,56000000.0
2008-09-26 03:46:00,1.5898,1.5902,1.5898,1.59,59200000.0
2008-09-26 03:47:00,1.59,1.59,1.59,1.59,4800000.0
2008-09-26 03:48:00,1.58971,1.58988,1.58944,1.58988,34800000.0
2008-09-26 03:49:00,1.59,1.59,1.59,1.59,9600000.0
2008-09-26 03:50:00,1.59,1.59,1.59,1.59,4800000.0
2008-09-26 03:51:00,1.59,1.59,1.59,1.59,14400000.0
2008-09-26 03:52:00,1.59,1.59,1.59,1.59,28200000.0
2008-09-26 03:53:00,1.59,1.59,1.59,1.59,19200000.0
2008-09-26 03:54:00,1.59,1.59,1.59,1.59,28800000.0
2008-09-26 03:55:00,1.59,1.59,1.59,1.59,21000000.0
2008-09-26 03:56:00,1.59,1.59005,1.5899,1.5899,62400000.0
2008-09-26 03:57:00,1.58995,1.59,1.5899,1.5899,45100000.0
2008-09-26 03:58:00,1.58995,1.58995,1.5899,1.5899,37500000.0
2008-09-26 03:59:00,1.5899,1.59005,1.5899,1.59005,105000000.0
2008-09-26 04:00:00,1.59,1.5902,1.59,1.59015,59600000.0
2008-09-26 04:01:00,1.5902,1.5902,1.5901,1.5901,37800000.0
2008-09-26 04:02:00,1.59025,1.59025,1.5901,1.5901,19800000.0
2008-09-26 04:03:00,1.59015,1.59015,1.5901,1.5901,26400000.0
2008-09-26 04:04:00,1.59015,1.59015,1.5901,1.5901,18000000.0
2008-09-26 04:05:00,1.5901,1.59015,1.5901,1.5901,18000000.0
2008-09-26 04:06:00,1.59015,1.59015,1.59015,1.59015,11700000.0
2008-09-26 04:07:00,1.5901,1.5903,1.5901,1.59015,43900000.0
2008-09-26 04:08:00,1.5903,1.5903,1.5903,1.5903,1800000.0
2008-09-26 04:09:00,1.59025,1.5903,1.5901,1.5903,30100000.0
2008-09-26 04:10:00,1.59035,1.59035,1.59035,1.59035,14000000.0
2008-09-26 04:11:00,1.58986,1.59,1.58975,1.58982,301899994.0
2008-09-26 04:12:00,1.5903,1.5903,1.5902,1.59025,13300000.0
2008-09-26 04:13:00,1.5903,1.5903,1.5901,1.5902,106900000.0
2008-09-26 04:14:00,1.5902,1.59025,1.59015,1.5902,42600000.0
2008-09-26 04:15:00,1.5902,1.59025,1.5902,1.5902,22100000.0
2008-09-26 04:16:00,1.5902,1.5903,1.5902,1.5903,4600000.0
2008-09-26 04:17:00,1.5903,1.59065,1.5903,1.59055,87700000.0
2008-09-26 04:18:00,1.59055,1.5906,1.59055,1.5906,11200000.0
2008-09-26 04:19:00,1.5906,1.59065,1.5906,1.59065,2000000.0
2008-09-26 04:20:00,1.59065,1.59065,1.5904,1.59045,46500000.0
2008-09-26 04:21:00,1.59045,1.5905,1.5904,1.5904,13800000.0
2008-09-26 04:22:00,1.5904,1.5904,1.5904,1.5904,17000000.0
2008-09-26 04:23:00,1.5904,1.5904,1.5904,1.5904,16500000.0
2008-09-26 04:24:00,1.5904,1.5904,1.5904,1.5904,15000000.0
2008-09-26 04:25:00,1.5904,1.5904,1.59015,1.59025,60600000.0
2008-09-26 04:26:00,1.59025,1.5903,1.59025,1.59025,31300000.0
2008-09-26 04:27:00,1.5903,1.5904,1.5903,1.5903,26600000.0
2008-09-26 04:28:00,1.5903,1.5903,1.5903,1.5903,1000000.0
2008-09-26 04:29:00,1.59025,1.59045,1.59025,1.59035,54100000.0
2008-09-26 04:30:00,1.59035,1.59045,1.5903,1.5903,15500000.0
2008-09-26 04:31:00,1.5903,1.5904,1.5903,1.5903,35500000.0
2008-09-26 04:32:00,1.5903,1.59035,1.5903,1.5903,21800000.0
2008-09-26 04:33:00,1.5903,1.5903,1.5903,1.5903,3000000.0
2008-09-26 04:34:00,1.5903,1.5903,1.5903,1.5903,1000000.0
2008-09-26 04:35:00,1.5903,1.5903,1.5903,1.5903,6000000.0
2008-09-26 04:36:00,1.5903,1.5903,1.5902,1.5902,37600000.0
2008-09-26 04:37:00,1.5902,1.59035,1.5902,1.5903,40600000.0
2008-09-26 04:38:00,1.5903,1.5903,1.59015,1.5903,26300000.0
2008-09-26 04:39:00,1.5903,1.5903,1.5902,1.5902,48000000.0
2008-09-26 04:40:00,1.59015,1.5903,1.59015,1.5903,26300000.0
2008-09-26 04:41:00,1.5903,1.5903,1.5902,1.5902,5000000.0
2008-09-26 04:42:00,1.5902,1.59025,1.5901,1.5902,34500000.0
2008-09-26 04:43:00,1.59025,1.59035,1.5902,1.5903,37800000.0
2008-09-26 04:44:00,1.5903,1.5903,1.59025,1.5903,19200000.0
2008-09-26 04:45:00,1.59035,1.59035,1.59025,1.59025,19800000.0
2008-09-26 04:46:00,1.59025,1.5904,1.59025,1.5903,50500000.0
2008-09-26 04:47:00,1.59035,1.59035,1.5902,1.59035,22700000.0
2008-09-26 04:48:00,1.59035,1.59035,1.58975,1.5898,49600000.0
2008-09-26 04:49:00,1.58995,1.5903,1.58975,1.59015,78200000.0
2008-09-26 04:50:00,1.59015,1.59015,1.5899,1.58995,51200000.0
2008-09-26 04:51:00,1.58995,1.59005,1.5898,1.58985,52900000.0
2008-09-26 04:52:00,1.58985,1.59005,1.58975,1.5898,34700000.0
2008-09-26 04:53:00,1.5898,1.59005,1.5898,1.59005,40800000.0
2008-09-26 04:54:00,1.59005,1.5901,1.59005,1.59005,23400000.0
2008-09-26 04:55:00,1.59,1.59005,1.58995,1.59,125400000.0
2008-09-26 04:56:00,1.59005,1.59005,1.5898,1.5899,68200000.0
2008-09-26 04:57:00,1.58995,1.59005,1.5899,1.5899,29900000.0
2008-09-26 04:58:00,1.58985,1.59005,1.58985,1.59005,39400000.0
2008-09-26 04:59:00,1.59,1.59005,1.59,1.59005,27100000.0
2008-09-26 05:00:00,1.59005,1.59005,1.58995,1.59005,35100000.0
2008-09-26 05:01:00,1.59005,1.59005,1.58995,1.59,34400000.0
2008-09-26 05:02:00,1.58995,1.5901,1.58985,1.58995,84700000.0
2008-09-26 05:03:00,1.5899,1.5904,1.5899,1.5904,58800000.0
2008-09-26 05:04:00,1.5904,1.5904,1.5898,1.59,57400000.0
2008-09-26 05:05:00,1.59,1.59,1.59,1.59,1800000.0
2008-09-26 05:06:00,1.59,1.5902,1.58995,1.5902,34200000.0
2008-09-26 05:07:00,1.5902,1.5902,1.5902,1.5902,22200000.0
2008-09-26 05:08:00,1.5902,1.5902,1.5902,1.5902,18000000.0
2008-09-26 05:09:00,1.5902,1.5902,1.5902,1.5902,4200000.0
2008-09-26 05:10:00,1.5902,1.5902,1.5902,1.5902,15600000.0
2008-09-26 05:11:00,1.5902,1.5902,1.5902,1.5902,10800000.0
2008-09-26 05:12:00,1.5902,1.5902,1.5902,1.5902,12900000.0
2008-09-26 05:13:00,1.5902,1.59025,1.5902,1.5902,44500000.0
2008-09-26 05:14:00,1.5902,1.5902,1.5902,1.5902,14700000.0
2008-09-26 05:15:00,1.59016,1.59018,1.58989,1.59002,27100000.0
2008-09-26 05:16:00,1.5902,1.5902,1.5902,1.5902,56700000.0
2008-09-26 05:17:00,1.5902,1.5902,1.5902,1.5902,12000000.0
2008-09-26 05:18:00,1.5902,1.5902,1.5901,1.5901,10400000.0
2008-09-26 05:19:00,1.59015,1.59015,1.5901,1.5901,10400000.0
2008-09-26 05:20:00,1.59015,1.59015,1.5901,1.5901,54200000.0
2008-09-26 05:21:00,1.5901,1.5901,1.5901,1.5901,33900000.0
2008-09-26 05:22:00,1.5901,1.5901,1.5901,1.5901,45300000.0
2008-09-26 05:23:00,1.5901,1.5901,1.5901,1.5901,19200000.0
2008-09-26 05:24:00,1.5901,1.5902,1.59005,1.5902,39400000.0
2008-09-26 05:25:00,1.59015,1.59015,1.5901,1.59015,16200000.0
2008-09-26 05:26:00,1.59015,1.59015,1.5901,1.5901,43100000.0
2008-09-26 05:27:00,1.5901,1.5901,1.5901,1.5901,15100000.0
2008-09-26 05:28:00,1.58972,1.59004,1.58963,1.59004,145799998.0
2008-09-26 05:29:00,1.58988,1.59,1.58962,1.58986,535899996.0
2008-09-26 05:30:00,1.5901,1.5901,1.5901,1.5901,9400000.0
2008-09-26 05:31:00,1.5901,1.5901,1.59005,1.5901,28500000.0
2008-09-26 05:32:00,1.59005,1.5901,1.59005,1.5901,18100000.0
2008-09-26 05:33:00,1.59005,1.59005,1.58995,1.59005,50800000.0
2008-09-26 05:34:00,1.59005,1.5902,1.59005,1.5901,44000000.0
2008-09-26 05:35:00,1.5901,1.5902,1.5901,1.5902,18200000.0
2008-09-26 05:36:00,1.58977,1.59012,1.58976,1.58998,141800000.0
2008-09-26 05:37:00,1.5902,1.5902,1.5902,1.5902,3000000.0
2008-09-26 05:38:00,1.59025,1.5903,1.5902,1.5902,15300000.0
2008-09-26 05:39:00,1.5903,1.5903,1.5903,1.5903,1000000.0
2008-09-26 05:40:00,1.5903,1.5903,1.5903,1.5903,3700000.0
2008-09-26 05:41:00,1.59003,1.59017,1.58988,1.59,233500000.0
2008-09-26 05:42:00,1.5903,1.59045,1.5903,1.59035,24700000.0
2008-09-26 05:43:00,1.5904,1.5904,1.59035,1.59035,11700000.0
2008-09-26 05:44:00,1.59035,1.59045,1.59035,1.59045,25200000.0
2008-09-26 05:45:00,1.5905,1.59055,1.5905,1.59055,8400000.0
2008-09-26 05:46:00,1.59045,1.59055,1.59035,1.59035,55000000.0
2008-09-26 05:47:00,1.59035,1.5904,1.59035,1.5904,35900000.0
2008-09-26 05:48:00,1.5904,1.5906,1.5904,1.5906,48600000.0
2008-09-26 05:49:00,1.5906,1.5906,1.59045,1.59045,80800000.0
2008-09-26 05:50:00,1.5905,1.59055,1.59045,1.59055,33000000.0
2008-09-26 05:51:00,1.5905,1.59055,1.5905,1.59055,26800000.0
2008-09-26 05:52:00,1.59055,1.59055,1.5905,1.5905,7000000.0
2008-09-26 05:53:00,1.59055,1.59055,1.5905,1.5905,3000000.0
2008-09-26 05:54:00,1.5905,1.5905,1.5905,1.5905,8000000.0
2008-09-26 05:55:00,1.5905,1.5905,1.5905,1.5905,11000000.0
2008-09-26 05:56:00,1.5905,1.5905,1.5905,1.5905,4000000.0
2008-09-26 05:57:00,1.5905,1.5905,1.5905,1.5905,2000000.0
2008-09-26 05:58:00,1.5905,1.5905,1.59025,1.59035,22400000.0
2008-09-26 05:59:00,1.5903,1.59035,1.5903,1.59035,46200000.0
2008-09-26 06:00:00,1.59035,1.59045,1.5903,1.59045,35800000.0
2008-09-26 06:01:00,1.5903,1.5905,1.5903,1.5903,52800000.0
2008-09-26 06:02:00,1.5903,1.5905,1.5903,1.59035,48600000.0
2008-09-26 06:03:00,1.5904,1.5904,1.5903,1.5904,25200000.0
2008-09-26 06:04:00,1.5904,1.5904,1.5903,1.5904,23400000.0
2008-09-26 06:05:00,1.5904,1.59045,1.5904,1.59045,10200000.0
2008-09-26 06:06:00,1.5904,1.5905,1.5904,1.5905,4800000.0
2008-09-26 06:07:00,1.5905,1.59055,1.5904,1.5904,39000000.0
2008-09-26 06:08:00,1.5904,1.5904,1.5903,1.5904,51600000.0
2008-09-26 06:09:00,1.5904,1.5904,1.59035,1.59035,30000000.0
2008-09-26 06:10:00,1.5903,1.5904,1.5903,1.5903,73800000.0
2008-09-26 06:11:00,1.59035,1.5904,1.5903,1.5903,25200000.0
2008-09-26 06:12:00,1.5903,1.59035,1.59025,1.5903,62400000.0
2008-09-26 06:13:00,1.59035,1.59035,1.5903,1.5903,13200000.0
2008-09-26 06:14:00,1.5903,1.59035,1.5903,1.5903,31200000.0
2008-09-26 06:15:00,1.59035,1.5904,1.5903,1.59035,23400000.0
2008-09-26 06:16:00,1.5903,1.5904,1.5903,1.59035,18600000.0
2008-09-26 06:17:00,1.5903,1.59035,1.59025,1.5903,87600000.0
2008-09-26 06:18:00,1.5902,1.5903,1.5902,1.5902,266399992.0
2008-09-26 06:19:00,1.5903,1.5903,1.5902,1.5902,338999989.0
2008-09-26 06:20:00,1.5902,1.5902,1.5902,1.5902,319199996.0
2008-09-26 06:21:00,1.5902,1.5902,1.5902,1.5902,186599998.0
2008-09-26 06:22:00,1.5902,1.5902,1.58995,1.58995,207600000.0
2008-09-26 06:23:00,1.59005,1.59015,1.58975,1.58975,208200000.0
2008-09-26 06:24:00,1.5897,1.5898,1.5896,1.58965,111000000.0
2008-09-26 06:25:00,1.5897,1.58975,1.5896,1.58975,46200000.0
2008-09-26 06:26:00,1.5897,1.5897,1.5895,1.58955,69600000.0
2008-09-26 06:27:00,1.5896,1.58965,1.5895,1.58955,49800000.0
2008-09-26 06:28:00,1.5895,1.58965,1.5895,1.5896,78000000.0
2008-09-26 06:29:00,1.58965,1.58975,1.5895,1.58965,172800000.0
2008-09-26 06:30:00,1.5896,1.58975,1.5896,1.5896,106800000.0
2008-09-26 06:31:00,1.5896,1.58965,1.5893,1.58955,138600000.0
2008-09-26 06:32:00,1.5895,1.58965,1.5894,1.5894,183600000.0
2008-09-26 06:33:00,1.5894,1.58955,1.58935,1.58945,60600000.0
2008-09-26 06:34:00,1.58945,1.5896,1.5891,1.58935,101200000.0
2008-09-26 06:35:00,1.58935,1.5894,1.58925,1.5893,42000000.0
2008-09-26 06:36:00,1.5894,1.5894,1.58935,1.58935,57000000.0
2008-09-26 06:37:00,1.5894,1.5894,1.58935,1.5894,33000000.0
2008-09-26 06:38:00,1.5894,1.5894,1.5894,1.5894,3000000.0
2008-09-26 06:39:00,1.5894,1.5895,1.58935,1.5895,36000000.0
2008-09-26 06:40:00,1.58945,1.58945,1.58945,1.58945,18000000.0
2008-09-26 06:41:00,1.58945,1.58955,1.58945,1.5895,30000000.0
2008-09-26 06:42:00,1.58955,1.58955,1.5895,1.58955,16200000.0
2008-09-26 06:43:00,1.5895,1.58955,1.5894,1.5894,28800000.0
2008-09-26 06:44:00,1.5895,1.5895,1.5895,1.5895,10800000.0
2008-09-26 06:45:00,1.5895,1.58965,1.5895,1.58965,9000000.0
2008-09-26 06:46:00,1.58926,1.58961,1.58906,1.58956,171800000.0
2008-09-26 06:47:00,1.58965,1.58965,1.58955,1.58955,46800000.0
2008-09-26 06:48:00,1.58965,1.58965,1.58955,1.5896,64800000.0
2008-09-26 06:49:00,1.5897,1.59015,1.5896,1.59015,134000000.0
2008-09-26 06:50:00,1.59025,1.59025,1.58915,1.58925,118400000.0
2008-09-26 06:51:00,1.58925,1.58935,1.58925,1.58925,43800000.0
2008-09-26 06:52:00,1.58925,1.5893,1.58915,1.5892,22200000.0
2008-09-26 06:53:00,1.5892,1.5892,1.5891,1.5892,100800000.0
2008-09-26 06:54:00,1.5892,1.58925,1.5891,1.5891,29600000.0
2008-09-26 06:55:00,1.58915,1.58915,1.5891,1.5891,120600000.0
2008-09-26 06:56:00,1.5891,1.5891,1.5891,1.5891,25200000.0
2008-09-26 06:57:00,1.5891,1.5891,1.5891,1.5891,111600000.0
2008-09-26 06:58:00,1.5891,1.5891,1.5891,1.5891,36000000.0
2008-09-26 06:59:00,1.5891,1.5894,1.5891,1.58935,72600000.0
2008-09-26 07:00:00,1.58935,1.58965,1.58935,1.58955,125600000.0
2008-09-26 07:01:00,1.5895,1.5897,1.5893,1.5897,138600000.0
2008-09-26 07:02:00,1.58965,1.58965,1.58945,1.5895,70200000.0
2008-09-26 07:03:00,1.5895,1.58965,1.58945,1.5896,69000000.0
2008-09-26 07:04:00,1.5896,1.5897,1.58935,1.58945,67200000.0
2008-09-26 07:05:00,1.58945,1.5895,1.5892,1.58945,187800000.0
2008-09-26 07:06:00,1.5894,1.5896,1.5894,1.5894,78000000.0
2008-09-26 07:07:00,1.5894,1.58945,1.58905,1.5891,101200000.0
2008-09-26 07:08:00,1.58905,1.5891,1.58905,1.58905,36600000.0
2008-09-26 07:09:00,1.5891,1.5892,1.5889,1.5891,115800000.0
2008-09-26 07:10:00,1.5891,1.5892,1.58905,1.58915,82200000.0
2008-09-26 07:11:00,1.5891,1.58925,1.5886,1.58905,275600000.0
2008-09-26 07:12:00,1.589,1.58925,1.5889,1.589,177000000.0
2008-09-26 07:13:00,1.58915,1.58915,1.5886,1.5886,130900000.0
2008-09-26 07:14:00,1.5886,1.5889,1.5886,1.5887,106300000.0
2008-09-26 07:15:00,1.5887,1.58875,1.5887,1.5887,46800000.0
2008-09-26 07:16:00,1.58826,1.58846,1.5881,1.58837,190500000.0
2008-09-26 07:17:00,1.58875,1.58895,1.58875,1.58895,63700000.0
2008-09-26 07:18:00,1.58895,1.589,1.58895,1.589,48300000.0
2008-09-26 07:19:00,1.589,1.589,1.5885,1.5886,104400000.0
2008-09-26 07:20:00,1.5886,1.58875,1.58855,1.58875,139500000.0
2008-09-26 07:21:00,1.5887,1.58885,1.5887,1.5887,105900000.0
2008-09-26 07:22:00,1.58875,1.5888,1.5885,1.58855,140800000.0
2008-09-26 07:23:00,1.58855,1.5886,1.5885,1.5886,119200000.0
2008-09-26 07:24:00,1.5886,1.5887,1.5886,1.5886,57800000.0
2008-09-26 07:25:00,1.58865,1.58865,1.5886,1.5886,30000000.0
2008-09-26 07:26:00,1.5886,1.58875,1.5886,1.5886,64000000.0
2008-09-26 07:27:00,1.5886,1.58865,1.58855,1.5886,73700000.0
2008-09-26 07:28:00,1.5886,1.589,1.5886,1.5889,162800000.0
2008-09-26 07:29:00,1.5889,1.5891,1.5889,1.58905,186100000.0
2008-09-26 07:30:00,1.58905,1.58905,1.589,1.58905,45600000.0
2008-09-26 07:31:00,1.58905,1.58905,1.589,1.58905,27400000.0
2008-09-26 07:32:00,1.5891,1.58925,1.5891,1.58915,42400000.0
2008-09-26 07:33:00,1.58915,1.58915,1.589,1.589,60800000.0
2008-09-26 07:34:00,1.589,1.58905,1.589,1.58905,29500000.0
2008-09-26 07:35:00,1.58905,1.58905,1.5886,1.58865,139000000.0
2008-09-26 07:36:00,1.5887,1.58885,1.58865,1.58885,103000000.0
2008-09-26 07:37:00,1.58885,1.58885,1.58885,1.58885,33600000.0
2008-09-26 07:38:00,1.58885,1.58885,1.58885,1.58885,31700000.0
2008-09-26 07:39:00,1.58885,1.58885,1.58885,1.58885,32400000.0
2008-09-26 07:40:00,1.58885,1.58885,1.58885,1.58885,13900000.0
2008-09-26 07:41:00,1.58885,1.58885,1.58885,1.58885,14000000.0
2008-09-26 07:42:00,1.5889,1.5889,1.5889,1.5889,6700000.0
2008-09-26 07:43:00,1.5889,1.5889,1.5889,1.5889,3700000.0
2008-09-26 07:44:00,1.58895,1.589,1.58885,1.58895,103400000.0
2008-09-26 07:45:00,1.5889,1.58905,1.5889,1.58895,100800000.0
2008-09-26 07:46:00,1.58905,1.58905,1.5889,1.5889,41200000.0
2008-09-26 07:47:00,1.58895,1.5892,1.5888,1.5892,91600000.0
2008-09-26 07:48:00,1.5891,1.5892,1.58895,1.58895,120800000.0
2008-09-26 07:49:00,1.589,1.58905,1.5886,1.5886,180500000.0
2008-09-26 07:50:00,1.5886,1.58885,1.5886,1.5887,127500000.0
2008-09-26 07:51:00,1.58875,1.58895,1.5887,1.58895,90900000.0
2008-09-26 07:52:00,1.589,1.5891,1.5889,1.58895,82400000.0
2008-09-26 07:53:00,1.589,1.5891,1.58895,1.5891,33700000.0
2008-09-26 07:54:00,1.589,1.589,1.5888,1.589,54700000.0
2008-09-26 07:55:00,1.58895,1.589,1.5888,1.58885,99800000.0
2008-09-26 07:56:00,1.58885,1.589,1.5886,1.5886,1377199967.0
2008-09-26 07:57:00,1.5886,1.5891,1.5886,1.5888,270199994.0
2008-09-26 07:58:00,1.5888,1.5891,1.5888,1.5891,83900000.0
2008-09-26 07:59:00,1.5891,1.5892,1.58885,1.5889,142500000.0
2008-09-26 08:00:00,1.589,1.58915,1.58895,1.589,184000000.0
2008-09-26 08:01:00,1.58905,1.58925,1.5889,1.5889,187900000.0
2008-09-26 08:02:00,1.5889,1.589,1.58885,1.58895,187700000.0
2008-09-26 08:03:00,1.5889,1.589,1.5886,1.589,129600000.0
2008-09-26 08:04:00,1.589,1.589,1.5889,1.58895,66700000.0
2008-09-26 08:05:00,1.5889,1.5892,1.5889,1.5892,143600000.0
2008-09-26 08:06:00,1.5892,1.5892,1.5891,1.58915,109100000.0
2008-09-26 08:07:00,1.58915,1.58925,1.5891,1.5892,117600000.0
2008-09-26 08:08:00,1.5891,1.58945,1.5891,1.58935,189300000.0
2008-09-26 08:09:00,1.58935,1.5897,1.5892,1.5896,164800000.0
2008-09-26 08:10:00,1.5896,1.58975,1.5893,1.5897,217100000.0
2008-09-26 08:11:00,1.5896,1.58975,1.5896,1.5896,85100000.0
2008-09-26 08:12:00,1.5896,1.5898,1.5896,1.5896,84600000.0
2008-09-26 08:13:00,1.5896,1.58965,1.5895,1.5895,113500000.0
2008-09-26 08:14:00,1.5895,1.58975,1.5895,1.5895,267300000.0
2008-09-26 08:15:00,1.5895,1.5897,1.58895,1.58905,257700000.0
2008-09-26 08:16:00,1.5891,1.58975,1.5891,1.5896,254000000.0
2008-09-26 08:17:00,1.5896,1.5896,1.5894,1.5895,87100000.0
2008-09-26 08:18:00,1.5895,1.5898,1.5894,1.58955,160700000.0
2008-09-26 08:19:00,1.58955,1.5899,1.58945,1.5898,150600000.0
2008-09-26 08:20:00,1.5898,1.5898,1.58955,1.5897,45700000.0
2008-09-26 08:21:00,1.58965,1.58975,1.5895,1.5897,133200000.0
2008-09-26 08:22:00,1.5897,1.59005,1.5896,1.58995,260500000.0
2008-09-26 08:23:00,1.5899,1.58995,1.5898,1.5899,215000000.0
2008-09-26 08:24:00,1.5899,1.59025,1.5899,1.5901,199000000.0
2008-09-26 08:25:00,1.5901,1.5902,1.58985,1.59,154600000.0
2008-09-26 08:26:00,1.59005,1.59015,1.59,1.5901,91100000.0
2008-09-26 08:27:00,1.59005,1.5902,1.59,1.59015,257500000.0
2008-09-26 08:28:00,1.59015,1.5905,1.59015,1.5905,144200000.0
2008-09-26 08:29:00,1.5906,1.59075,1.5905,1.5907,183600000.0
2008-09-26 08:30:00,1.5907,1.5911,1.5907,1.5908,484499995.0
2008-09-26 08:31:00,1.5908,1.59095,1.5908,1.5909,849100010.0
2008-09-26 08:32:00,1.5909,1.591,1.5908,1.5908,1516300017.0
2008-09-26 08:33:00,1.5908,1.5913,1.5908,1.5913,787300007.0
2008-09-26 08:34:00,1.5913,1.5913,1.591,1.591,297300000.0
2008-09-26 08:35:00,1.591,1.59145,1.591,1.5913,232100000.0
2008-09-26 08:36:00,1.5913,1.5913,1.5908,1.59095,190400000.0
2008-09-26 08:37:00,1.5909,1.5912,1.5908,1.5911,184800000.0
2008-09-26 08:38:00,1.5911,1.5912,1.5911,1.5911,34300000.0
2008-09-26 08:39:00,1.5911,1.5913,1.5911,1.59115,173400000.0
2008-09-26 08:40:00,1.59115,1.5916,1.59115,1.5915,163600000.0
2008-09-26 08:41:00,1.5916,1.5916,1.5914,1.5915,115700000.0
2008-09-26 08:42:00,1.59145,1.5916,1.59135,1.59145,124100000.0
2008-09-26 08:43:00,1.59145,1.5915,1.5913,1.5913,133400000.0
2008-09-26 08:44:00,1.59135,1.59135,1.5913,1.5913,51400000.0
2008-09-26 08:45:00,1.5913,1.5913,1.59095,1.591,190600000.0
2008-09-26 08:46:00,1.591,1.5912,1.5907,1.591,254700000.0
2008-09-26 08:47:00,1.591,1.591,1.5907,1.5908,219500000.0
2008-09-26 08:48:00,1.5909,1.5909,1.5907,1.5907,119900000.0
2008-09-26 08:49:00,1.5907,1.5908,1.59065,1.59065,232300000.0
2008-09-26 08:50:00,1.59065,1.5907,1.5905,1.59055,217200000.0
2008-09-26 08:51:00,1.59055,1.59075,1.5905,1.59055,149300000.0
2008-09-26 08:52:00,1.5906,1.5907,1.5906,1.5906,151400000.0
2008-09-26 08:53:00,1.5906,1.5908,1.5906,1.5906,143400000.0
2008-09-26 08:54:00,1.59065,1.59065,1.5906,1.59065,103800000.0
2008-09-26 08:55:00,1.5906,1.5908,1.5905,1.5906,130400000.0
2008-09-26 08:56:00,1.5906,1.5907,1.5905,1.5906,49400000.0
2008-09-26 08:57:00,1.59055,1.5907,1.5905,1.5906,54600000.0
2008-09-26 08:58:00,1.59065,1.5907,1.5905,1.5905,161700000.0
2008-09-26 08:59:00,1.5905,1.59065,1.5905,1.5906,186300000.0
2008-09-26 09:00:00,1.59055,1.5907,1.5905,1.59065,246300000.0
2008-09-26 09:01:00,1.59065,1.59065,1.5905,1.5906,243500000.0
2008-09-26 09:02:00,1.5906,1.59075,1.5905,1.59065,195400000.0
2008-09-26 09:03:00,1.5906,1.5907,1.5905,1.5905,302200000.0
2008-09-26 09:04:00,1.5906,1.5906,1.5905,1.59055,177300000.0
2008-09-26 09:05:00,1.59055,1.5906,1.59045,1.5905,281900000.0
2008-09-26 09:06:00,1.5905,1.5906,1.5897,1.5898,386100000.0
2008-09-26 09:07:00,1.5898,1.5898,1.58915,1.5892,301000000.0
2008-09-26 09:08:00,1.5892,1.5892,1.58855,1.5891,275400000.0
2008-09-26 09:09:00,1.5891,1.58915,1.589,1.5891,126000000.0
2008-09-26 09:10:00,1.58915,1.58915,1.58875,1.5888,657000000.0
2008-09-26 09:11:00,1.5888,1.589,1.58865,1.58895,367800000.0
2008-09-26 09:12:00,1.58895,1.5892,1.5886,1.5889,556800000.0
2008-09-26 09:13:00,1.5889,1.58905,1.5886,1.5887,438500000.0
2008-09-26 09:14:00,1.5887,1.5888,1.5884,1.5884,276400000.0
2008-09-26 09:15:00,1.5884,1.5885,1.58815,1.5883,229000000.0
2008-09-26 09:16:00,1.58825,1.5888,1.5882,1.58865,388800000.0
2008-09-26 09:17:00,1.58865,1.5891,1.58865,1.589,454700000.0
2008-09-26 09:18:00,1.5889,1.58905,1.5889,1.5889,970900003.0
2008-09-26 09:19:00,1.5889,1.589,1.5888,1.5889,1029500024.0
2008-09-26 09:20:00,1.5889,1.5894,1.5889,1.5891,261100004.0
2008-09-26 09:21:00,1.5891,1.5891,1.589,1.589,154800000.0
2008-09-26 09:22:00,1.589,1.5891,1.5887,1.5887,329600000.0
2008-09-26 09:23:00,1.5887,1.5889,1.58865,1.5887,460100000.0
2008-09-26 09:24:00,1.5887,1.589,1.5887,1.589,172200000.0
2008-09-26 09:25:00,1.589,1.5891,1.5887,1.5887,133600000.0
2008-09-26 09:26:00,1.5887,1.58905,1.5886,1.58895,323100000.0
2008-09-26 09:27:00,1.58895,1.5891,1.58895,1.58905,60000000.0
2008-09-26 09:28:00,1.5891,1.58915,1.5883,1.58845,375200000.0
2008-09-26 09:29:00,1.5884,1.5886,1.588,1.5882,496100000.0
2008-09-26 09:30:00,1.5882,1.58825,1.58795,1.5881,371700000.0
2008-09-26 09:31:00,1.5881,1.5882,1.5877,1.5881,696100000.0
2008-09-26 09:32:00,1.5881,1.5883,1.588,1.5882,436900000.0
2008-09-26 09:33:00,1.5882,1.5882,1.5879,1.588,489200000.0
2008-09-26 09:34:00,1.588,1.58825,1.5879,1.5881,355800000.0
2008-09-26 09:35:00,1.588,1.58885,1.588,1.5887,503199999.0
2008-09-26 09:36:00,1.5887,1.5889,1.58845,1.5885,633900000.0
2008-09-26 09:37:00,1.58855,1.5887,1.58835,1.58845,389200000.0
2008-09-26 09:38:00,1.58845,1.5888,1.5884,1.58865,296100000.0
2008-09-26 09:39:00,1.58855,1.58895,1.5885,1.5888,280700000.0
2008-09-26 09:40:00,1.5888,1.58905,1.5888,1.58885,492300000.0
2008-09-26 09:41:00,1.5889,1.5893,1.5888,1.5888,664300000.0
2008-09-26 09:42:00,1.5888,1.58895,1.58875,1.5888,178100000.0
2008-09-26 09:43:00,1.5888,1.5888,1.5885,1.5885,532800000.0
2008-09-26 09:44:00,1.58845,1.58865,1.58845,1.5885,475600000.0
2008-09-26 09:45:00,1.5885,1.5886,1.58845,1.5885,560500000.0
2008-09-26 09:46:00,1.5885,1.5885,1.5878,1.58785,436200000.0
2008-09-26 09:47:00,1.58785,1.58805,1.58765,1.588,482000000.0
2008-09-26 09:48:00,1.58805,1.5888,1.588,1.58875,691600000.0
2008-09-26 09:49:00,1.5887,1.5892,1.58855,1.5892,425100000.0
2008-09-26 09:50:00,1.58925,1.5894,1.58895,1.5892,410900000.0
2008-09-26 09:51:00,1.5892,1.58965,1.5891,1.5892,591300000.0
2008-09-26 09:52:00,1.5892,1.58935,1.58905,1.5891,206900000.0
2008-09-26 09:53:00,1.5891,1.58935,1.589,1.5892,103600000.0
2008-09-26 09:54:00,1.58935,1.5899,1.5893,1.5897,168500000.0
2008-09-26 09:55:00,1.5897,1.5897,1.5893,1.5896,257200000.0
2008-09-26 09:56:00,1.58955,1.58965,1.58905,1.5892,330400000.0
2008-09-26 09:57:00,1.5892,1.5892,1.5888,1.58905,221300000.0
2008-09-26 09:58:00,1.5891,1.5891,1.58855,1.5887,157700000.0
2008-09-26 09:59:00,1.5887,1.5887,1.5883,1.5885,298900000.0
2008-09-26 10:00:00,1.5885,1.589,1.58835,1.58885,189800000.0
2008-09-26 10:01:00,1.5889,1.58895,1.58875,1.58875,165400000.0
2008-09-26 10:02:00,1.58875,1.5889,1.5884,1.58855,220000000.0
2008-09-26 10:03:00,1.58855,1.5887,1.58845,1.5887,340300000.0
2008-09-26 10:04:00,1.5887,1.58895,1.5884,1.5889,242100000.0
2008-09-26 10:05:00,1.5889,1.589,1.5888,1.5888,421100000.0
2008-09-26 10:06:00,1.5888,1.58895,1.5887,1.5887,300700000.0
2008-09-26 10:07:00,1.5887,1.5889,1.5887,1.5889,250800000.0
2008-09-26 10:08:00,1.5889,1.589,1.5888,1.589,270900000.0
2008-09-26 10:09:00,1.589,1.58905,1.5888,1.58885,354500000.0
2008-09-26 10:10:00,1.58885,1.589,1.5885,1.5887,573700000.0
2008-09-26 10:11:00,1.5887,1.5891,1.58865,1.5888,489600000.0
2008-09-26 10:12:00,1.5888,1.58905,1.58875,1.58895,401500000.0
2008-09-26 10:13:00,1.58895,1.5891,1.58885,1.58885,317900000.0
2008-09-26 10:14:00,1.58885,1.5889,1.58865,1.5887,170900000.0
2008-09-26 10:15:00,1.58875,1.5889,1.5885,1.5886,478400000.0
2008-09-26 10:16:00,1.5886,1.5887,1.58815,1.58835,296100000.0
2008-09-26 10:17:00,1.58835,1.58865,1.58835,1.58865,207400000.0
2008-09-26 10:18:00,1.58865,1.5887,1.5885,1.5885,143900000.0
2008-09-26 10:19:00,1.5885,1.5886,1.5885,1.5886,76900000.0
2008-09-26 10:20:00,1.5886,1.5887,1.5886,1.5887,122600000.0
2008-09-26 10:21:00,1.5887,1.58895,1.58865,1.5887,272100000.0
2008-09-26 10:22:00,1.5887,1.58905,1.5887,1.58885,273600000.0
2008-09-26 10:23:00,1.58885,1.5896,1.58885,1.58955,293200000.0
2008-09-26 10:24:00,1.58955,1.58985,1.58945,1.5895,351700000.0
2008-09-26 10:25:00,1.5895,1.58995,1.5895,1.5899,278100000.0
2008-09-26 10:26:00,1.58985,1.59015,1.58975,1.5901,396400000.0
2008-09-26 10:27:00,1.59005,1.5902,1.5898,1.5899,361000000.0
2008-09-26 10:28:00,1.5899,1.58995,1.58975,1.58985,189900000.0
2008-09-26 10:29:00,1.5899,1.59015,1.5898,1.5898,486300002.0
2008-09-26 10:30:00,1.5898,1.58985,1.58935,1.5894,721400004.0
2008-09-26 10:31:00,1.5894,1.5894,1.5887,1.589,277900000.0
2008-09-26 10:32:00,1.589,1.5892,1.58875,1.589,372100000.0
2008-09-26 10:33:00,1.589,1.58925,1.5887,1.5887,266600000.0
2008-09-26 10:34:00,1.5887,1.5891,1.58855,1.589,620900000.0
2008-09-26 10:35:00,1.589,1.58925,1.589,1.5892,700300000.0
2008-09-26 10:36:00,1.5892,1.5893,1.589,1.5891,304800000.0
2008-09-26 10:37:00,1.5891,1.5891,1.5885,1.58855,392900000.0
2008-09-26 10:38:00,1.58865,1.5889,1.5885,1.5888,172400000.0
2008-09-26 10:39:00,1.5888,1.589,1.58875,1.5889,354100000.0
2008-09-26 10:40:00,1.5889,1.5891,1.5889,1.5891,143000000.0
2008-09-26 10:41:00,1.58905,1.5892,1.58905,1.5891,197300000.0
2008-09-26 10:42:00,1.5891,1.58925,1.58895,1.58895,280300000.0
2008-09-26 10:43:00,1.5889,1.5893,1.58885,1.5892,273600000.0
2008-09-26 10:44:00,1.5892,1.5894,1.58905,1.5892,465000000.0
2008-09-26 10:45:00,1.58915,1.58935,1.589,1.5893,387200000.0
2008-09-26 10:46:00,1.58935,1.58945,1.5893,1.58935,138000000.0
2008-09-26 10:47:00,1.5893,1.5895,1.5893,1.5894,484200000.0
2008-09-26 10:48:00,1.5894,1.5896,1.5894,1.5894,260400000.0
2008-09-26 10:49:00,1.5894,1.5896,1.5894,1.5896,405200000.0
2008-09-26 10:50:00,1.58955,1.5896,1.5894,1.5895,374000000.0
2008-09-26 10:51:00,1.5895,1.5895,1.5894,1.5895,168600000.0
2008-09-26 10:52:00,1.5895,1.58985,1.5895,1.5898,451700000.0
2008-09-26 10:53:00,1.5898,1.58985,1.5896,1.5896,189600000.0
2008-09-26 10:54:00,1.5896,1.59005,1.58955,1.58995,343600000.0
2008-09-26 10:55:00,1.58995,1.59025,1.58985,1.5902,402100000.0
2008-09-26 10:56:00,1.59015,1.59025,1.59,1.59015,289400000.0
2008-09-26 10:57:00,1.59015,1.59025,1.5901,1.5902,207600000.0
2008-09-26 10:58:00,1.5902,1.5902,1.59015,1.5902,107400000.0
2008-09-26 10:59:00,1.5902,1.5902,1.5896,1.5897,315500000.0
2008-09-26 11:00:00,1.5896,1.58975,1.5895,1.58955,279900000.0
2008-09-26 11:01:00,1.58955,1.58955,1.5893,1.5895,315800000.0
2008-09-26 11:02:00,1.5895,1.58955,1.58935,1.5894,491700000.0
2008-09-26 11:03:00,1.5894,1.58945,1.5891,1.58915,291400000.0
2008-09-26 11:04:00,1.58915,1.5893,1.58875,1.5889,364500000.0
2008-09-26 11:05:00,1.5889,1.5889,1.5883,1.58835,456800000.0
2008-09-26 11:06:00,1.58835,1.5891,1.58835,1.589,430200000.0
2008-09-26 11:07:00,1.589,1.5891,1.5884,1.5886,315400000.0
2008-09-26 11:08:00,1.5886,1.58875,1.5886,1.5887,300800000.0
2008-09-26 11:09:00,1.5887,1.5887,1.5882,1.5884,294000000.0
2008-09-26 11:10:00,1.5884,1.5884,1.5882,1.5883,441000000.0
2008-09-26 11:11:00,1.5883,1.5884,1.58815,1.5883,237200000.0
2008-09-26 11:12:00,1.5883,1.5891,1.5883,1.58895,354700000.0
2008-09-26 11:13:00,1.58895,1.58965,1.5889,1.5896,306200000.0
2008-09-26 11:14:00,1.5897,1.5897,1.58925,1.58925,323400000.0
2008-09-26 11:15:00,1.58925,1.5893,1.5891,1.5891,190100000.0
2008-09-26 11:16:00,1.58905,1.5893,1.58885,1.5892,448200000.0
2008-09-26 11:17:00,1.5892,1.58935,1.58895,1.58915,442000000.0
2008-09-26 11:18:00,1.5891,1.58935,1.5891,1.5891,491900000.0
2008-09-26 11:19:00,1.58915,1.58925,1.58905,1.5891,389900000.0
2008-09-26 11:20:00,1.5891,1.5892,1.58905,1.58915,563800000.0
2008-09-26 11:21:00,1.5892,1.58955,1.5891,1.58945,389100000.0
2008-09-26 11:22:00,1.58945,1.5896,1.5893,1.5893,493300000.0
2008-09-26 11:23:00,1.5893,1.5893,1.5891,1.5893,348400000.0
2008-09-26 11:24:00,1.5893,1.5893,1.589,1.5891,191700000.0
2008-09-26 11:25:00,1.5891,1.5891,1.589,1.589,171200000.0
2008-09-26 11:26:00,1.589,1.589,1.589,1.589,204300000.0
2008-09-26 11:27:00,1.589,1.589,1.58885,1.58885,132100000.0
2008-09-26 11:28:00,1.58885,1.58885,1.5887,1.5888,145600000.0
2008-09-26 11:29:00,1.5888,1.5888,1.5883,1.5883,128400000.0
2008-09-26 11:30:00,1.5884,1.5885,1.58815,1.5883,241700000.0
2008-09-26 11:31:00,1.5883,1.5883,1.5882,1.5882,282300000.0
2008-09-26 11:32:00,1.5882,1.5885,1.5882,1.5884,376100000.0
2008-09-26 11:33:00,1.5884,1.5886,1.58835,1.5884,169900000.0
2008-09-26 11:34:00,1.58845,1.58845,1.5883,1.5884,189300000.0
2008-09-26 11:35:00,1.5883,1.5884,1.5883,1.5883,107200000.0
2008-09-26 11:36:00,1.5883,1.5885,1.58825,1.5883,266700000.0
2008-09-26 11:37:00,1.5883,1.58845,1.5883,1.5884,110000000.0
2008-09-26 11:38:00,1.5883,1.58835,1.5882,1.5883,334800000.0
2008-09-26 11:39:00,1.58835,1.58845,1.5882,1.5883,320300000.0
2008-09-26 11:40:00,1.5883,1.5884,1.5882,1.5883,612499999.0
2008-09-26 11:41:00,1.5882,1.58865,1.5882,1.5886,634900000.0
2008-09-26 11:42:00,1.5886,1.5888,1.5885,1.5886,450500000.0
2008-09-26 11:43:00,1.5886,1.58875,1.5886,1.5886,307100000.0
2008-09-26 11:44:00,1.5886,1.58865,1.5885,1.58855,145100000.0
2008-09-26 11:45:00,1.58855,1.5888,1.58855,1.58865,388600000.0
2008-09-26 11:46:00,1.58865,1.5888,1.5886,1.5887,261100000.0
2008-09-26 11:47:00,1.5887,1.5889,1.5887,1.5888,270100000.0
2008-09-26 11:48:00,1.5887,1.5889,1.5887,1.58875,186800000.0
2008-09-26 11:49:00,1.58875,1.5888,1.5886,1.5886,334700000.0
2008-09-26 11:50:00,1.5886,1.58865,1.5886,1.5886,94200000.0
2008-09-26 11:51:00,1.5886,1.58875,1.5886,1.58865,160200000.0
2008-09-26 11:52:00,1.58865,1.5889,1.58865,1.5889,249800000.0
2008-09-26 11:53:00,1.5889,1.58895,1.58865,1.5887,166000000.0
2008-09-26 11:54:00,1.5887,1.5889,1.5887,1.5888,320300000.0
2008-09-26 11:55:00,1.5887,1.5887,1.5886,1.5886,455600000.0
2008-09-26 11:56:00,1.5886,1.5886,1.5885,1.5885,41900000.0
2008-09-26 11:57:00,1.5885,1.58855,1.5885,1.5885,37300000.0
2008-09-26 11:58:00,1.5885,1.58865,1.5885,1.5885,267900000.0
2008-09-26 11:59:00,1.5884,1.58855,1.58835,1.5884,385500000.0
2008-09-26 12:00:00,1.5884,1.5885,1.58835,1.5884,415000000.0
2008-09-26 12:01:00,1.5884,1.5886,1.5884,1.5885,518000000.0
2008-09-26 12:02:00,1.58845,1.58855,1.5882,1.5882,378900000.0
2008-09-26 12:03:00,1.5882,1.5886,1.5882,1.5884,347100000.0
2008-09-26 12:04:00,1.58855,1.5886,1.58835,1.58845,274600000.0
2008-09-26 12:05:00,1.58845,1.58855,1.58835,1.58855,242700000.0
2008-09-26 12:06:00,1.5885,1.5887,1.5885,1.5886,175100000.0
2008-09-26 12:07:00,1.5886,1.5886,1.5883,1.5884,254400001.0
2008-09-26 12:08:00,1.5883,1.58845,1.5882,1.58825,557000000.0
2008-09-26 12:09:00,1.58825,1.5883,1.5878,1.5878,327600000.0
2008-09-26 12:10:00,1.5878,1.5879,1.5877,1.5878,381500000.0
2008-09-26 12:11:00,1.5878,1.58795,1.58765,1.58765,380500000.0
2008-09-26 12:12:00,1.58765,1.5878,1.5876,1.5877,293200000.0
2008-09-26 12:13:00,1.5877,1.5878,1.5877,1.5877,177300000.0
2008-09-26 12:14:00,1.5878,1.5878,1.5876,1.5878,182700000.0
2008-09-26 12:15:00,1.58785,1.58785,1.5876,1.5876,310100000.0
2008-09-26 12:16:00,1.5876,1.5877,1.58755,1.5876,373200000.0
2008-09-26 12:17:00,1.5876,1.5877,1.5876,1.5876,364500000.0
2008-09-26 12:18:00,1.5876,1.5876,1.58755,1.5876,60600000.0
2008-09-26 12:19:00,1.5876,1.58765,1.5876,1.5876,112400000.0
2008-09-26 12:20:00,1.5876,1.5876,1.5876,1.5876,88500000.0
2008-09-26 12:21:00,1.5876,1.5876,1.5875,1.5875,131000000.0
2008-09-26 12:22:00,1.5875,1.5875,1.58745,1.58745,76200000.0
2008-09-26 12:23:00,1.58745,1.5877,1.58745,1.5875,206200000.0
2008-09-26 12:24:00,1.58755,1.58765,1.5874,1.58745,140600000.0
2008-09-26 12:25:00,1.58745,1.5877,1.5874,1.5875,268800000.0
2008-09-26 12:26:00,1.5875,1.5876,1.58725,1.58755,434700000.0
2008-09-26 12:27:00,1.58755,1.58765,1.5873,1.58735,352700000.0
2008-09-26 12:28:00,1.58735,1.5875,1.5873,1.5874,158800000.0
2008-09-26 12:29:00,1.5874,1.58765,1.58735,1.5875,346000000.0
2008-09-26 12:30:00,1.5875,1.5877,1.58725,1.5873,279900000.0
2008-09-26 12:31:00,1.5873,1.58745,1.5873,1.5874,394500000.0
2008-09-26 12:32:00,1.5874,1.5874,1.5862,1.5865,440500000.0
2008-09-26 12:33:00,1.58655,1.5869,1.58655,1.5868,250000000.0
2008-09-26 12:34:00,1.5868,1.58685,1.5866,1.5866,187000000.0
2008-09-26 12:35:00,1.5867,1.58695,1.5867,1.58675,103000000.0
2008-09-26 12:36:00,1.5869,1.58695,1.5867,1.58685,240100000.0
2008-09-26 12:37:00,1.58685,1.58715,1.58685,1.5871,275200000.0
2008-09-26 12:38:00,1.5872,1.58765,1.58705,1.58765,396400000.0
2008-09-26 12:39:00,1.5876,1.5878,1.5874,1.58745,361600000.0
2008-09-26 12:40:00,1.5875,1.5875,1.5873,1.5875,153300000.0
2008-09-26 12:41:00,1.5875,1.58765,1.5873,1.5874,367700000.0
2008-09-26 12:42:00,1.58745,1.58745,1.5872,1.5873,172600000.0
2008-09-26 12:43:00,1.5873,1.58735,1.58725,1.5873,45300000.0
2008-09-26 12:44:00,1.5873,1.5873,1.5871,1.5871,118800000.0
2008-09-26 12:45:00,1.5871,1.5876,1.5871,1.5874,307400000.0
2008-09-26 12:46:00,1.5874,1.5875,1.58715,1.5872,245800000.0
2008-09-26 12:47:00,1.5872,1.5872,1.5871,1.5871,164500000.0
2008-09-26 12:48:00,1.5871,1.5873,1.587,1.5871,248800000.0
2008-09-26 12:49:00,1.5871,1.5874,1.58705,1.58725,193900000.0
2008-09-26 12:50:00,1.5872,1.5875,1.5872,1.5874,251200000.0
2008-09-26 12:51:00,1.5874,1.58745,1.5874,1.5874,240600000.0
2008-09-26 12:52:00,1.5874,1.58755,1.5874,1.5875,178400000.0
2008-09-26 12:53:00,1.5874,1.5875,1.5874,1.5875,24500000.0
2008-09-26 12:54:00,1.5874,1.5874,1.5874,1.5874,29600000.0
2008-09-26 12:55:00,1.5874,1.5874,1.5874,1.5874,246800000.0
2008-09-26 12:56:00,1.5874,1.5878,1.5874,1.58775,232200000.0
2008-09-26 12:57:00,1.58775,1.588,1.58775,1.5879,252900000.0
2008-09-26 12:58:00,1.5879,1.5879,1.5877,1.5878,166700000.0
2008-09-26 12:59:00,1.5878,1.5881,1.5877,1.5878,165200000.0
2008-09-26 13:00:00,1.58775,1.58795,1.5875,1.5875,85300000.0
2008-09-26 13:01:00,1.58745,1.5878,1.5874,1.58765,226400000.0
2008-09-26 13:02:00,1.58765,1.588,1.5876,1.58775,320700000.0
2008-09-26 13:03:00,1.58775,1.5879,1.58775,1.5879,243700000.0
2008-09-26 13:04:00,1.5879,1.588,1.5877,1.5877,152800000.0
2008-09-26 13:05:00,1.5877,1.5877,1.5872,1.5872,113200000.0
2008-09-26 13:06:00,1.5872,1.5876,1.5872,1.5875,112200000.0
2008-09-26 13:07:00,1.5875,1.5876,1.5874,1.58745,76600000.0
2008-09-26 13:08:00,1.5875,1.5875,1.5874,1.5875,92200000.0
2008-09-26 13:09:00,1.5875,1.5877,1.5874,1.5876,174200000.0
2008-09-26 13:10:00,1.5875,1.5881,1.5874,1.5881,306900000.0
2008-09-26 13:11:00,1.5881,1.5883,1.588,1.5882,102100000.0
2008-09-26 13:12:00,1.58815,1.5882,1.58805,1.5882,156100000.0
2008-09-26 13:13:00,1.5882,1.58835,1.58805,1.58805,151500000.0
2008-09-26 13:14:00,1.588,1.5882,1.58795,1.58795,113200000.0
2008-09-26 13:15:00,1.58795,1.58805,1.5878,1.5879,175800000.0
2008-09-26 13:16:00,1.5879,1.58795,1.58755,1.58775,136200000.0
2008-09-26 13:17:00,1.58775,1.58785,1.5877,1.5878,35600000.0
2008-09-26 13:18:00,1.5878,1.588,1.5878,1.58785,79700000.0
2008-09-26 13:19:00,1.58785,1.58795,1.58785,1.5879,72500000.0
2008-09-26 13:20:00,1.58795,1.58835,1.58795,1.5883,149100000.0
2008-09-26 13:21:00,1.5883,1.5883,1.588,1.588,83400000.0
2008-09-26 13:22:00,1.58795,1.58795,1.5878,1.5878,86300000.0
2008-09-26 13:23:00,1.5878,1.58785,1.5876,1.58775,158900000.0
2008-09-26 13:24:00,1.5878,1.5878,1.5876,1.5876,164200000.0
2008-09-26 13:25:00,1.5876,1.5876,1.5875,1.5875,196200000.0
2008-09-26 13:26:00,1.5875,1.5876,1.5874,1.5875,223100000.0
2008-09-26 13:27:00,1.5875,1.58755,1.58745,1.5875,174600000.0
2008-09-26 13:28:00,1.5875,1.58755,1.5873,1.5873,183000000.0
2008-09-26 13:29:00,1.5872,1.5876,1.5872,1.5875,193100000.0
2008-09-26 13:30:00,1.5875,1.5877,1.5875,1.5875,156600000.0
2008-09-26 13:31:00,1.5876,1.58815,1.5875,1.58805,190400000.0
2008-09-26 13:32:00,1.588,1.5881,1.5878,1.5878,218100000.0
2008-09-26 13:33:00,1.5878,1.5879,1.58775,1.5879,129200000.0
2008-09-26 13:34:00,1.58785,1.5879,1.5878,1.5878,132300000.0
2008-09-26 13:35:00,1.5878,1.58795,1.5877,1.5878,118700000.0
2008-09-26 13:36:00,1.5878,1.5878,1.5876,1.58765,157200000.0
2008-09-26 13:37:00,1.58765,1.58765,1.5872,1.5872,80300000.0
2008-09-26 13:38:00,1.5872,1.5873,1.5869,1.58705,171100000.0
2008-09-26 13:39:00,1.58705,1.58705,1.5869,1.58695,149700000.0
2008-09-26 13:40:00,1.58695,1.587,1.5868,1.5868,60300000.0
2008-09-26 13:41:00,1.5868,1.58685,1.58645,1.5865,258700000.0
2008-09-26 13:42:00,1.5865,1.5866,1.5863,1.5863,232300000.0
2008-09-26 13:43:00,1.5863,1.58635,1.586,1.5862,164200000.0
2008-09-26 13:44:00,1.5862,1.5863,1.58615,1.5862,206500000.0
2008-09-26 13:45:00,1.5862,1.5863,1.58615,1.58615,94300000.0
2008-09-26 13:46:00,1.58615,1.5866,1.5861,1.5861,214000000.0
2008-09-26 13:47:00,1.58615,1.5867,1.58615,1.58655,319900000.0
2008-09-26 13:48:00,1.58655,1.5867,1.5865,1.58655,228500000.0
2008-09-26 13:49:00,1.58655,1.58655,1.5862,1.58645,126800000.0
2008-09-26 13:50:00,1.5864,1.5865,1.58625,1.5864,218500000.0
2008-09-26 13:51:00,1.5864,1.5869,1.58625,1.5867,458000000.0
2008-09-26 13:52:00,1.5867,1.5868,1.5865,1.5866,297100000.0
2008-09-26 13:53:00,1.5866,1.5868,1.58645,1.58645,252000000.0
2008-09-26 13:54:00,1.58645,1.5868,1.5864,1.5866,347200000.0
2008-09-26 13:55:00,1.5867,1.58685,1.58665,1.58675,227800000.0
2008-09-26 13:56:00,1.58675,1.58705,1.58665,1.5869,366100000.0
2008-09-26 13:57:00,1.58685,1.58745,1.58685,1.5873,227400000.0
2008-09-26 13:58:00,1.58725,1.58735,1.5871,1.5873,285200000.0
2008-09-26 13:59:00,1.5873,1.58765,1.5873,1.5875,276200000.0
2008-09-26 14:00:00,1.5875,1.5875,1.5871,1.5872,199800000.0
2008-09-26 14:01:00,1.5872,1.58725,1.5871,1.58725,87600000.0
2008-09-26 14:02:00,1.58725,1.58745,1.58725,1.5873,200200000.0
2008-09-26 14:03:00,1.5873,1.58745,1.58725,1.5873,191200000.0
2008-09-26 14:04:00,1.5873,1.5874,1.58705,1.58705,344400000.0
2008-09-26 14:05:00,1.58715,1.5875,1.587,1.5874,254100000.0
2008-09-26 14:06:00,1.5874,1.588,1.5874,1.58785,319700000.0
2008-09-26 14:07:00,1.5878,1.58795,1.5878,1.5878,400800000.0
2008-09-26 14:08:00,1.5878,1.58865,1.58775,1.58835,495700000.0
2008-09-26 14:09:00,1.5884,1.5884,1.5882,1.58825,202200000.0
2008-09-26 14:10:00,1.58825,1.5884,1.58775,1.5878,309300000.0
2008-09-26 14:11:00,1.5878,1.5879,1.5876,1.58785,171100000.0
2008-09-26 14:12:00,1.58785,1.5881,1.58765,1.58805,166200000.0
2008-09-26 14:13:00,1.5881,1.5881,1.5879,1.58795,195000000.0
2008-09-26 14:14:00,1.58795,1.58825,1.58775,1.58805,380000000.0
2008-09-26 14:15:00,1.58805,1.58805,1.5875,1.5877,267700000.0
2008-09-26 14:16:00,1.5877,1.5877,1.58745,1.5876,186700000.0
2008-09-26 14:17:00,1.5876,1.58765,1.58745,1.5875,187100000.0
2008-09-26 14:18:00,1.5875,1.58765,1.58715,1.58745,126200000.0
2008-09-26 14:19:00,1.5875,1.5877,1.5874,1.58755,222700000.0
2008-09-26 14:20:00,1.58755,1.58755,1.58735,1.58745,149100000.0
2008-09-26 14:21:00,1.58745,1.58765,1.5872,1.5873,278300000.0
2008-09-26 14:22:00,1.58725,1.58735,1.5869,1.5873,213600000.0
2008-09-26 14:23:00,1.5873,1.58765,1.5871,1.58725,205700000.0
2008-09-26 14:24:00,1.5873,1.58755,1.5872,1.58755,170500000.0
2008-09-26 14:25:00,1.5875,1.5876,1.5871,1.5871,266900000.0
2008-09-26 14:26:00,1.5871,1.5872,1.5866,1.5867,164800000.0
2008-09-26 14:27:00,1.5867,1.58715,1.5867,1.5869,242000000.0
2008-09-26 14:28:00,1.58695,1.58715,1.5869,1.587,164700000.0
2008-09-26 14:29:00,1.58705,1.58755,1.58705,1.5874,256800000.0
2008-09-26 14:30:00,1.5874,1.58755,1.5866,1.58705,378075000.0
2008-09-26 14:31:00,1.58705,1.58715,1.5868,1.58695,258500000.0
2008-09-26 14:32:00,1.5869,1.587,1.58625,1.5864,166600000.0
2008-09-26 14:33:00,1.5864,1.58705,1.5864,1.587,325900000.0
2008-09-26 14:34:00,1.58705,1.58725,1.5868,1.58695,275300000.0
2008-09-26 14:35:00,1.587,1.58705,1.5864,1.58645,269900000.0
2008-09-26 14:36:00,1.5864,1.58645,1.5861,1.5862,294100000.0
2008-09-26 14:37:00,1.5862,1.5866,1.5861,1.58645,378100000.0
2008-09-26 14:38:00,1.58645,1.58655,1.5863,1.5864,389500000.0
2008-09-26 14:39:00,1.5864,1.5865,1.5863,1.5864,235600000.0
2008-09-26 14:40:00,1.58635,1.58645,1.58625,1.5863,223500000.0
2008-09-26 14:41:00,1.5863,1.58645,1.58625,1.5864,131300000.0
2008-09-26 14:42:00,1.5864,1.5864,1.5863,1.5863,62700000.0
2008-09-26 14:43:00,1.5863,1.5865,1.5861,1.5864,86200000.0
2008-09-26 14:44:00,1.5864,1.5866,1.58635,1.5865,158600000.0
2008-09-26 14:45:00,1.5865,1.58655,1.5862,1.5864,376300000.0
2008-09-26 14:46:00,1.58635,1.58645,1.58635,1.5864,122400000.0
2008-09-26 14:47:00,1.58645,1.5865,1.5863,1.58645,142300000.0
2008-09-26 14:48:00,1.5864,1.58645,1.5864,1.58645,105900000.0
2008-09-26 14:49:00,1.58645,1.58665,1.5864,1.5866,170200000.0
2008-09-26 14:50:00,1.5866,1.5869,1.58655,1.58675,128400000.0
2008-09-26 14:51:00,1.58675,1.58675,1.5864,1.58655,112200000.0
2008-09-26 14:52:00,1.58655,1.58685,1.5865,1.5867,151200000.0
2008-09-26 14:53:00,1.5867,1.58675,1.5865,1.58665,339000000.0
2008-09-26 14:54:00,1.58665,1.58665,1.58635,1.5864,132400000.0
2008-09-26 14:55:00,1.58645,1.5866,1.58635,1.5864,332400002.0
2008-09-26 14:56:00,1.5865,1.5867,1.58635,1.5865,448500000.0
2008-09-26 14:57:00,1.5865,1.5867,1.5864,1.5865,475600000.0
2008-09-26 14:58:00,1.5865,1.58655,1.5863,1.58635,263500000.0
2008-09-26 14:59:00,1.58635,1.58645,1.58625,1.5863,118600000.0
2008-09-26 15:00:00,1.5863,1.58675,1.5863,1.5866,292100000.0
2008-09-26 15:01:00,1.5866,1.58695,1.58645,1.58695,232800000.0
2008-09-26 15:02:00,1.58695,1.5871,1.5868,1.5871,269200000.0
2008-09-26 15:03:00,1.58715,1.58765,1.587,1.58725,417600000.0
2008-09-26 15:04:00,1.5873,1.5874,1.5867,1.5871,514800000.0
2008-09-26 15:05:00,1.5871,1.58715,1.58705,1.5871,64500000.0
2008-09-26 15:06:00,1.5871,1.5871,1.5868,1.5868,250000000.0
2008-09-26 15:07:00,1.5868,1.587,1.5867,1.5868,467200000.0
2008-09-26 15:08:00,1.5868,1.5871,1.58645,1.58705,281100000.0
2008-09-26 15:09:00,1.5871,1.5871,1.5864,1.5864,374800000.0
2008-09-26 15:10:00,1.5865,1.58655,1.58625,1.58635,228300000.0
2008-09-26 15:11:00,1.58635,1.5864,1.5863,1.5863,212300000.0
2008-09-26 15:12:00,1.5863,1.5867,1.5863,1.5867,193900000.0
2008-09-26 15:13:00,1.5867,1.5872,1.5866,1.58715,334700000.0
2008-09-26 15:14:00,1.58715,1.58755,1.58695,1.5872,242800000.0
2008-09-26 15:15:00,1.58715,1.58725,1.58655,1.5867,280900000.0
2008-09-26 15:16:00,1.58675,1.5873,1.58675,1.5872,170900000.0
2008-09-26 15:17:00,1.5872,1.5874,1.587,1.5871,181200000.0
2008-09-26 15:18:00,1.5871,1.5872,1.58675,1.58705,203900000.0
2008-09-26 15:19:00,1.58705,1.58715,1.5868,1.5868,367500000.0
2008-09-26 15:20:00,1.5868,1.5871,1.5862,1.5863,218200000.0
2008-09-26 15:21:00,1.58635,1.58685,1.58635,1.5866,443800000.0
2008-09-26 15:22:00,1.58665,1.5868,1.5866,1.5868,278400000.0
2008-09-26 15:23:00,1.5868,1.5869,1.5867,1.5869,101900000.0
2008-09-26 15:24:00,1.5869,1.5869,1.5863,1.5863,221900000.0
2008-09-26 15:25:00,1.5863,1.5865,1.58625,1.58635,160000000.0
2008-09-26 15:26:00,1.58635,1.58665,1.58635,1.5866,120300000.0
2008-09-26 15:27:00,1.5866,1.58705,1.5866,1.5869,117800000.0
2008-09-26 15:28:00,1.5869,1.58705,1.5866,1.58675,141800000.0
2008-09-26 15:29:00,1.5867,1.58695,1.5866,1.5868,193500000.0
2008-09-26 15:30:00,1.58685,1.5869,1.58665,1.5868,168400000.0
2008-09-26 15:31:00,1.5868,1.5874,1.5868,1.5874,198900000.0
2008-09-26 15:32:00,1.58735,1.5874,1.5869,1.5869,171200000.0
2008-09-26 15:33:00,1.5869,1.5869,1.58645,1.5865,196400000.0
2008-09-26 15:34:00,1.5865,1.58695,1.5865,1.5869,175900000.0
2008-09-26 15:35:00,1.5869,1.58715,1.58685,1.5871,225100000.0
2008-09-26 15:36:00,1.5872,1.5876,1.5871,1.5875,153700000.0
2008-09-26 15:37:00,1.5875,1.58825,1.5874,1.58815,247700000.0
2008-09-26 15:38:00,1.5881,1.5887,1.5881,1.5886,119400000.0
2008-09-26 15:39:00,1.58845,1.58845,1.58725,1.58725,161800000.0
2008-09-26 15:40:00,1.58725,1.58855,1.58655,1.5885,370100000.0
2008-09-26 15:41:00,1.5885,1.5886,1.58745,1.58765,402500000.0
2008-09-26 15:42:00,1.58765,1.58805,1.58745,1.58745,339000000.0
2008-09-26 15:43:00,1.5874,1.5876,1.58715,1.5874,232200000.0
2008-09-26 15:44:00,1.5874,1.5874,1.5871,1.58715,187200000.0
2008-09-26 15:45:00,1.58715,1.5872,1.58665,1.58675,362000000.0
2008-09-26 15:46:00,1.58675,1.58715,1.5864,1.5869,316100000.0
2008-09-26 15:47:00,1.5869,1.5879,1.5869,1.58765,162900000.0
2008-09-26 15:48:00,1.5876,1.5879,1.5871,1.5879,267000000.0
2008-09-26 15:49:00,1.5879,1.58815,1.58785,1.5879,323100000.0
2008-09-26 15:50:00,1.5879,1.5882,1.58755,1.5881,245200000.0
2008-09-26 15:51:00,1.5881,1.5882,1.58785,1.58805,208400000.0
2008-09-26 15:52:00,1.588,1.5883,1.5879,1.58805,212200000.0
2008-09-26 15:53:00,1.58805,1.58815,1.5872,1.5872,180600000.0
2008-09-26 15:54:00,1.58735,1.58765,1.58725,1.5874,260300000.0
2008-09-26 15:55:00,1.5874,1.5876,1.5871,1.5876,213000000.0
2008-09-26 15:56:00,1.5876,1.5876,1.5873,1.5875,283900000.0
2008-09-26 15:57:00,1.5875,1.5883,1.58735,1.58825,434700000.0
2008-09-26 15:58:00,1.58825,1.58825,1.58765,1.5878,369850000.0
2008-09-26 15:59:00,1.58785,1.58805,1.5878,1.5879,207400000.0
2008-09-26 16:00:00,1.5879,1.5883,1.5878,1.5878,274900000.0
2008-09-26 16:01:00,1.58795,1.5888,1.5875,1.5885,243800000.0
2008-09-26 16:02:00,1.58845,1.58885,1.5884,1.5887,334500000.0
2008-09-26 16:03:00,1.5887,1.58885,1.5881,1.58825,383900000.0
2008-09-26 16:04:00,1.58825,1.5888,1.58815,1.58875,328900000.0
2008-09-26 16:05:00,1.5887,1.5887,1.58805,1.58835,612700000.0
2008-09-26 16:06:00,1.5884,1.58855,1.5882,1.58835,549000000.0
2008-09-26 16:07:00,1.5883,1.5885,1.5882,1.5883,532800000.0
2008-09-26 16:08:00,1.58835,1.5884,1.5881,1.58825,454200000.0
2008-09-26 16:09:00,1.5883,1.5883,1.5882,1.58825,439400000.0
2008-09-26 16:10:00,1.5883,1.5883,1.5882,1.58825,521200000.0
2008-09-26 16:11:00,1.58825,1.5886,1.5882,1.5884,294300000.0
2008-09-26 16:12:00,1.5884,1.58855,1.58835,1.5885,329100000.0
2008-09-26 16:13:00,1.5885,1.5886,1.58825,1.5885,483700000.0
2008-09-26 16:14:00,1.5885,1.5891,1.5885,1.58905,273600000.0
2008-09-26 16:15:00,1.58905,1.58905,1.5885,1.5885,250000000.0
2008-09-26 16:16:00,1.5885,1.58865,1.5885,1.5885,198200000.0
2008-09-26 16:17:00,1.5885,1.58855,1.5882,1.58825,245400000.0
2008-09-26 16:18:00,1.58825,1.58835,1.58825,1.58825,154200000.0
2008-09-26 16:19:00,1.58825,1.58835,1.58825,1.5883,218100000.0
2008-09-26 16:20:00,1.58825,1.5888,1.58825,1.5887,282000000.0
2008-09-26 16:21:00,1.5887,1.5888,1.5886,1.58875,155700000.0
2008-09-26 16:22:00,1.58875,1.58885,1.58855,1.58855,199400000.0
2008-09-26 16:23:00,1.58855,1.5886,1.5885,1.5886,139500000.0
2008-09-26 16:24:00,1.5886,1.58865,1.58845,1.58865,236700000.0
2008-09-26 16:25:00,1.58865,1.58865,1.58835,1.5884,146700000.0
2008-09-26 16:26:00,1.5884,1.5885,1.58835,1.58845,101700000.0
2008-09-26 16:27:00,1.5884,1.58855,1.5883,1.58835,231700000.0
2008-09-26 16:28:00,1.58835,1.58845,1.58825,1.58845,222700000.0
2008-09-26 16:29:00,1.58845,1.58855,1.5884,1.58845,345700000.0
2008-09-26 16:30:00,1.58845,1.5886,1.58835,1.58845,174100000.0
2008-09-26 16:31:00,1.58845,1.58845,1.58815,1.58845,358600000.0
2008-09-26 16:32:00,1.58845,1.58855,1.5882,1.58835,245200000.0
2008-09-26 16:33:00,1.5884,1.5884,1.5882,1.5883,215700000.0
2008-09-26 16:34:00,1.58835,1.5884,1.58815,1.5884,292500000.0
2008-09-26 16:35:00,1.58835,1.5886,1.58805,1.58805,271200000.0
2008-09-26 16:36:00,1.58805,1.5881,1.58765,1.588,132600000.0
2008-09-26 16:37:00,1.58805,1.5883,1.588,1.5883,173300000.0
2008-09-26 16:38:00,1.5883,1.5885,1.5883,1.5884,126300000.0
2008-09-26 16:39:00,1.5884,1.5885,1.588,1.5884,294000000.0
2008-09-26 16:40:00,1.5884,1.5887,1.58825,1.5885,119200000.0
2008-09-26 16:41:00,1.5885,1.58885,1.58845,1.5888,138800000.0
2008-09-26 16:42:00,1.5888,1.5888,1.58825,1.5884,150100000.0
2008-09-26 16:43:00,1.5884,1.58845,1.58805,1.5881,152400000.0
2008-09-26 16:44:00,1.5881,1.5884,1.58805,1.5882,170100000.0
2008-09-26 16:45:00,1.5882,1.5886,1.5882,1.5885,137800000.0
2008-09-26 16:46:00,1.5885,1.58865,1.5885,1.5885,133400000.0
2008-09-26 16:47:00,1.5885,1.5885,1.58825,1.58835,205600000.0
2008-09-26 16:48:00,1.58835,1.58835,1.58805,1.58805,158700000.0
2008-09-26 16:49:00,1.58805,1.5881,1.58775,1.58775,110200000.0
2008-09-26 16:50:00,1.58775,1.5883,1.58775,1.58815,176400000.0
2008-09-26 16:51:00,1.58815,1.5883,1.58795,1.5881,169800000.0
2008-09-26 16:52:00,1.5881,1.58845,1.58805,1.58835,123100000.0
2008-09-26 16:53:00,1.58835,1.58835,1.58815,1.5882,192300000.0
2008-09-26 16:54:00,1.5882,1.5883,1.58815,1.5882,95100000.0
2008-09-26 16:55:00,1.5882,1.5886,1.5882,1.5886,169100000.0
2008-09-26 16:56:00,1.5886,1.58935,1.5886,1.58925,169000000.0
2008-09-26 16:57:00,1.5892,1.5892,1.5889,1.58905,207400000.0
2008-09-26 16:58:00,1.589,1.58915,1.5889,1.5889,210200000.0
2008-09-26 16:59:00,1.5889,1.5893,1.5888,1.58895,237700000.0
2008-09-26 17:00:00,1.58895,1.58915,1.5888,1.58885,229800000.0
2008-09-26 17:01:00,1.5889,1.589,1.5887,1.5887,199200000.0
2008-09-26 17:02:00,1.58875,1.58885,1.5885,1.5888,245400000.0
2008-09-26 17:03:00,1.5888,1.5888,1.58815,1.5884,212600000.0
2008-09-26 17:04:00,1.5884,1.5887,1.58835,1.58835,119000000.0
2008-09-26 17:05:00,1.58835,1.5887,1.58835,1.5886,155900000.0
2008-09-26 17:06:00,1.58865,1.58865,1.5882,1.5885,328000000.0
2008-09-26 17:07:00,1.58845,1.5889,1.5882,1.5887,190700000.0
2008-09-26 17:08:00,1.5887,1.5889,1.5886,1.5888,161700000.0
2008-09-26 17:09:00,1.5888,1.5888,1.5885,1.5886,116500000.0
2008-09-26 17:10:00,1.5886,1.58895,1.5885,1.5887,268000000.0
2008-09-26 17:11:00,1.58875,1.58905,1.58865,1.5889,258400000.0
2008-09-26 17:12:00,1.5889,1.5889,1.58855,1.58875,162900000.0
2008-09-26 17:13:00,1.58875,1.5893,1.5887,1.589,252900000.0
2008-09-26 17:14:00,1.589,1.58905,1.5885,1.5885,135800000.0
2008-09-26 17:15:00,1.58855,1.5887,1.5883,1.5883,153400000.0
2008-09-26 17:16:00,1.5883,1.5886,1.5883,1.5886,114300000.0
2008-09-26 17:17:00,1.5886,1.5887,1.58835,1.58845,187000000.0
2008-09-26 17:18:00,1.58845,1.5887,1.58845,1.5886,104000000.0
2008-09-26 17:19:00,1.5886,1.589,1.5886,1.5889,258500000.0
2008-09-26 17:20:00,1.5889,1.58895,1.5887,1.5889,262800000.0
2008-09-26 17:21:00,1.5889,1.58895,1.58865,1.58875,341000000.0
2008-09-26 17:22:00,1.58875,1.58885,1.5887,1.58885,127300000.0
2008-09-26 17:23:00,1.58885,1.58895,1.5887,1.5887,249700000.0
2008-09-26 17:24:00,1.5887,1.5889,1.5887,1.5889,211500000.0
2008-09-26 17:25:00,1.5889,1.58925,1.5889,1.58925,145000000.0
2008-09-26 17:26:00,1.58925,1.5896,1.58915,1.5893,435900000.0
2008-09-26 17:27:00,1.58925,1.58945,1.5891,1.5891,382900000.0
2008-09-26 17:28:00,1.5891,1.5892,1.589,1.589,162600000.0
2008-09-26 17:29:00,1.589,1.58925,1.589,1.58925,149900000.0
2008-09-26 17:30:00,1.58925,1.5895,1.58905,1.58905,199800000.0
2008-09-26 17:31:00,1.5891,1.58925,1.589,1.58925,166700000.0
2008-09-26 17:32:00,1.5893,1.5899,1.5893,1.58975,216400000.0
2008-09-26 17:33:00,1.58975,1.5903,1.58975,1.5902,217400000.0
2008-09-26 17:34:00,1.59025,1.5903,1.5898,1.58995,289900000.0
2008-09-26 17:35:00,1.5899,1.59,1.58925,1.58935,194600000.0
2008-09-26 17:36:00,1.58935,1.58955,1.5892,1.58925,242000000.0
2008-09-26 17:37:00,1.58925,1.58955,1.5889,1.58935,276200000.0
2008-09-26 17:38:00,1.58935,1.58975,1.58925,1.5897,295800000.0
2008-09-26 17:39:00,1.5897,1.5897,1.589,1.5895,226900000.0
2008-09-26 17:40:00,1.5895,1.5899,1.589,1.589,262700000.0
2008-09-26 17:41:00,1.589,1.58945,1.5889,1.5894,268300000.0
2008-09-26 17:42:00,1.5894,1.5894,1.5888,1.5888,155200000.0
2008-09-26 17:43:00,1.5888,1.58885,1.5888,1.5888,261100000.0
2008-09-26 17:44:00,1.5888,1.5888,1.5883,1.5884,250900000.0
2008-09-26 17:45:00,1.5884,1.58865,1.5884,1.5885,204100000.0
2008-09-26 17:46:00,1.5885,1.58865,1.58845,1.58855,112700000.0
2008-09-26 17:47:00,1.5886,1.58865,1.58845,1.58865,245300000.0
2008-09-26 17:48:00,1.58865,1.5887,1.5886,1.5887,191300000.0
2008-09-26 17:49:00,1.5887,1.589,1.5887,1.589,189700000.0
2008-09-26 17:50:00,1.58895,1.5892,1.5889,1.589,179800000.0
2008-09-26 17:51:00,1.589,1.5891,1.58875,1.5889,249000000.0
2008-09-26 17:52:00,1.5889,1.58895,1.5888,1.5889,164800000.0
2008-09-26 17:53:00,1.5889,1.5894,1.58875,1.5894,262800000.0
2008-09-26 17:54:00,1.5894,1.58945,1.5891,1.5891,189400000.0
2008-09-26 17:55:00,1.5891,1.58925,1.58905,1.58925,164700000.0
2008-09-26 17:56:00,1.58925,1.5894,1.5892,1.5893,64800000.0
2008-09-26 17:57:00,1.58935,1.5895,1.5892,1.5892,276000000.0
2008-09-26 17:58:00,1.58915,1.5896,1.589,1.5896,361100000.0
2008-09-26 17:59:00,1.5896,1.5897,1.58925,1.58945,401100000.0
2008-09-26 18:00:00,1.5895,1.5897,1.5894,1.5895,172500000.0
2008-09-26 18:01:00,1.58935,1.5894,1.5892,1.5892,272000000.0
2008-09-26 18:02:00,1.58925,1.58935,1.5892,1.5893,213300000.0
2008-09-26 18:03:00,1.5893,1.58945,1.5893,1.5894,184100000.0
2008-09-26 18:04:00,1.5894,1.58975,1.5894,1.58965,254700000.0
2008-09-26 18:05:00,1.58965,1.5899,1.58965,1.58965,326100000.0
2008-09-26 18:06:00,1.5896,1.5906,1.5895,1.5906,465400000.0
2008-09-26 18:07:00,1.5906,1.5908,1.5904,1.59065,303900000.0
2008-09-26 18:08:00,1.5906,1.59065,1.59025,1.59035,174200000.0
2008-09-26 18:09:00,1.59035,1.59035,1.59,1.5901,1138200003.0
2008-09-26 18:10:00,1.5901,1.5912,1.5901,1.59115,483599999.0
2008-09-26 18:11:00,1.59115,1.5916,1.59095,1.591,246000000.0
2008-09-26 18:12:00,1.59095,1.5914,1.5908,1.59115,223500000.0
2008-09-26 18:13:00,1.59115,1.59115,1.59045,1.5905,322600000.0
2008-09-26 18:14:00,1.59045,1.5907,1.59015,1.5902,521800000.0
2008-09-26 18:15:00,1.59015,1.5903,1.59,1.5901,496900000.0
2008-09-26 18:16:00,1.5901,1.59035,1.5901,1.59025,380900000.0
2008-09-26 18:17:00,1.59025,1.59035,1.59005,1.59025,297700000.0
2008-09-26 18:18:00,1.5902,1.59035,1.59015,1.5902,341300000.0
2008-09-26 18:19:00,1.59025,1.59035,1.59005,1.5901,433400000.0
2008-09-26 18:20:00,1.5901,1.5903,1.59005,1.59025,350900000.0
2008-09-26 18:21:00,1.5902,1.5904,1.5901,1.59035,212600000.0
2008-09-26 18:22:00,1.5903,1.59035,1.5899,1.5899,162400000.0
2008-09-26 18:23:00,1.5899,1.5903,1.5899,1.5903,125000000.0
2008-09-26 18:24:00,1.5903,1.59035,1.59005,1.59015,127100000.0
2008-09-26 18:25:00,1.59015,1.5906,1.59,1.5906,104100000.0
2008-09-26 18:26:00,1.5906,1.5909,1.59055,1.5906,102400000.0
2008-09-26 18:27:00,1.5906,1.5906,1.5902,1.59035,357200000.0
2008-09-26 18:28:00,1.5903,1.5909,1.5902,1.5907,240700000.0
2008-09-26 18:29:00,1.5907,1.5909,1.5907,1.5907,362500000.0
2008-09-26 18:30:00,1.5907,1.59075,1.5904,1.59055,365400000.0
2008-09-26 18:31:00,1.5906,1.5911,1.59055,1.591,107400000.0
2008-09-26 18:32:00,1.5911,1.5911,1.5909,1.591,278800000.0
2008-09-26 18:33:00,1.59095,1.59105,1.5909,1.5909,267000000.0
2008-09-26 18:34:00,1.5909,1.5909,1.59045,1.59065,278700000.0
2008-09-26 18:35:00,1.5907,1.5909,1.5903,1.59075,272300000.0
2008-09-26 18:36:00,1.59075,1.5908,1.5903,1.59075,414200000.0
2008-09-26 18:37:00,1.59075,1.59075,1.59035,1.5904,245900000.0
2008-09-26 18:38:00,1.5904,1.59045,1.5903,1.5903,362500000.0
2008-09-26 18:39:00,1.5903,1.5904,1.5903,1.5903,436500000.0
2008-09-26 18:40:00,1.5903,1.5903,1.5896,1.5896,328100000.0
2008-09-26 18:41:00,1.5896,1.58975,1.5895,1.58955,303800000.0
2008-09-26 18:42:00,1.58955,1.58995,1.58955,1.58955,317100000.0
2008-09-26 18:43:00,1.58955,1.58975,1.58955,1.58965,169300000.0
2008-09-26 18:44:00,1.5897,1.5898,1.58955,1.58975,193400000.0
2008-09-26 18:45:00,1.58975,1.5898,1.58925,1.58925,240600000.0
2008-09-26 18:46:00,1.58925,1.59,1.58925,1.58975,224800000.0
2008-09-26 18:47:00,1.5898,1.59005,1.5898,1.59005,126500000.0
2008-09-26 18:48:00,1.58995,1.58995,1.5898,1.58995,80300000.0
2008-09-26 18:49:00,1.58995,1.59005,1.58985,1.59,214900000.0
2008-09-26 18:50:00,1.59005,1.5907,1.59,1.59055,258300000.0
2008-09-26 18:51:00,1.59055,1.5907,1.5905,1.5905,481500000.0
2008-09-26 18:52:00,1.5905,1.59055,1.59015,1.5903,427599999.0
2008-09-26 18:53:00,1.5903,1.5905,1.5903,1.5903,468699995.0
2008-09-26 18:54:00,1.5903,1.59065,1.5903,1.59055,211700000.0
2008-09-26 18:55:00,1.59055,1.59055,1.5901,1.5903,1028100006.0
2008-09-26 18:56:00,1.5903,1.59045,1.5903,1.59035,244100000.0
2008-09-26 18:57:00,1.59035,1.5905,1.5903,1.59045,160200000.0
2008-09-26 18:58:00,1.59045,1.59095,1.5904,1.5908,275800000.0
2008-09-26 18:59:00,1.59075,1.5911,1.5907,1.59105,223500000.0
2008-09-26 19:00:00,1.591,1.59145,1.59085,1.59145,324200000.0
2008-09-26 19:01:00,1.59145,1.5919,1.59125,1.59165,290600000.0
2008-09-26 19:02:00,1.5916,1.5916,1.59125,1.5913,223100000.0
2008-09-26 19:03:00,1.59135,1.59145,1.5913,1.59135,217200000.0
2008-09-26 19:04:00,1.59135,1.59135,1.591,1.591,292600000.0
2008-09-26 19:05:00,1.591,1.5911,1.591,1.591,180400000.0
2008-09-26 19:06:00,1.591,1.59105,1.5908,1.59105,220200000.0
2008-09-26 19:07:00,1.59105,1.59105,1.5908,1.59095,183600000.0
2008-09-26 19:08:00,1.59095,1.59105,1.59085,1.59085,171200000.0
2008-09-26 19:09:00,1.59085,1.59105,1.5908,1.5908,121600000.0
2008-09-26 19:10:00,1.5908,1.591,1.5908,1.591,137300000.0
2008-09-26 19:11:00,1.591,1.5912,1.59095,1.59115,207300000.0
2008-09-26 19:12:00,1.59115,1.59155,1.591,1.5915,386300000.0
2008-09-26 19:13:00,1.5915,1.5915,1.59085,1.59085,234100000.0
2008-09-26 19:14:00,1.59085,1.59105,1.5908,1.59105,179000000.0
2008-09-26 19:15:00,1.59105,1.5912,1.5908,1.59095,147600000.0
2008-09-26 19:16:00,1.591,1.59115,1.591,1.59115,57100000.0
2008-09-26 19:17:00,1.59115,1.59125,1.59105,1.59115,322200000.0
2008-09-26 19:18:00,1.59115,1.59125,1.5911,1.5911,137600000.0
2008-09-26 19:19:00,1.5911,1.5915,1.5911,1.5912,294400000.0
2008-09-26 19:20:00,1.5912,1.59135,1.59115,1.59135,126300000.0
2008-09-26 19:21:00,1.59145,1.59155,1.5914,1.5915,85100000.0
2008-09-26 19:22:00,1.5915,1.5915,1.5914,1.5914,31700000.0
2008-09-26 19:23:00,1.5914,1.59185,1.5914,1.5918,223500000.0
2008-09-26 19:24:00,1.59185,1.59185,1.59165,1.5917,63300000.0
2008-09-26 19:25:00,1.59175,1.59185,1.5916,1.5916,138600000.0
2008-09-26 19:26:00,1.5916,1.5918,1.59155,1.59165,232400000.0
2008-09-26 19:27:00,1.59165,1.59175,1.59155,1.5916,183100000.0
2008-09-26 19:28:00,1.5916,1.59175,1.59145,1.59175,258800000.0
2008-09-26 19:29:00,1.59175,1.5918,1.5916,1.59165,171400000.0
2008-09-26 19:30:00,1.59165,1.5917,1.5915,1.5915,136600000.0
2008-09-26 19:31:00,1.5915,1.59185,1.5915,1.5918,154600000.0
2008-09-26 19:32:00,1.59175,1.59185,1.5916,1.5916,135700000.0
2008-09-26 19:33:00,1.5916,1.5916,1.59115,1.59145,605600000.0
2008-09-26 19:34:00,1.59145,1.59165,1.59145,1.59165,90300000.0
2008-09-26 19:35:00,1.5916,1.59185,1.5916,1.59165,130600000.0
2008-09-26 19:36:00,1.59165,1.59205,1.59165,1.592,147000000.0
2008-09-26 19:37:00,1.592,1.592,1.592,1.592,42000000.0
2008-09-26 19:38:00,1.592,1.5921,1.592,1.592,91500000.0
2008-09-26 19:39:00,1.592,1.59205,1.5919,1.59205,222000000.0
2008-09-26 19:40:00,1.592,1.59205,1.5919,1.59205,111800000.0
2008-09-26 19:41:00,1.59205,1.5922,1.592,1.5922,118800000.0
2008-09-26 19:42:00,1.5922,1.5922,1.59205,1.59215,30000000.0
2008-09-26 19:43:00,1.59215,1.59215,1.59195,1.59205,74800000.0
2008-09-26 19:44:00,1.592,1.5921,1.592,1.5921,18600000.0
2008-09-26 19:45:00,1.5921,1.59215,1.5921,1.5921,64100000.0
2008-09-26 19:46:00,1.5921,1.5922,1.5921,1.5922,40500000.0
2008-09-26 19:47:00,1.5921,1.5921,1.5921,1.5921,50500000.0
2008-09-26 19:48:00,1.5921,1.5921,1.5918,1.5918,240800000.0
2008-09-26 19:49:00,1.5919,1.59205,1.5919,1.5919,202200000.0
2008-09-26 19:50:00,1.5919,1.5919,1.5918,1.5918,141100000.0
2008-09-26 19:51:00,1.5918,1.5919,1.5918,1.5918,137100000.0
2008-09-26 19:52:00,1.5918,1.5919,1.5918,1.5918,191700000.0
2008-09-26 19:53:00,1.5918,1.5922,1.5918,1.5921,214400000.0
2008-09-26 19:54:00,1.5921,1.5921,1.5919,1.5919,42000000.0
2008-09-26 19:55:00,1.5919,1.5919,1.5916,1.5916,47800000.0
2008-09-26 19:56:00,1.5916,1.5917,1.59155,1.59155,36600000.0
2008-09-26 19:57:00,1.5916,1.59165,1.5916,1.5916,76400000.0
2008-09-26 19:58:00,1.59165,1.59165,1.5916,1.5916,71200000.0
2008-09-26 19:59:00,1.5916,1.5917,1.5916,1.5917,43700000.0
2008-09-26 20:00:00,1.5917,1.5917,1.5916,1.59165,65300000.0
2008-09-26 20:01:00,1.5916,1.59185,1.5916,1.5916,212200000.0
2008-09-26 20:02:00,1.5916,1.5916,1.5913,1.5913,191100000.0
2008-09-26 20:03:00,1.5913,1.59145,1.5912,1.59145,187800000.0
2008-09-26 20:04:00,1.5915,1.5918,1.5914,1.5914,209700000.0
2008-09-26 20:05:00,1.59145,1.59145,1.5908,1.5908,231200000.0
2008-09-26 20:06:00,1.5908,1.5909,1.59065,1.5907,298600000.0
2008-09-26 20:07:00,1.59065,1.5908,1.59065,1.5907,102800000.0
2008-09-26 20:08:00,1.59085,1.591,1.59065,1.5907,182300000.0
2008-09-26 20:09:00,1.59085,1.59085,1.59035,1.5904,183200000.0
2008-09-26 20:10:00,1.5904,1.5907,1.5903,1.5903,448300000.0
2008-09-26 20:11:00,1.5904,1.591,1.59035,1.5909,417399999.0
2008-09-26 20:12:00,1.5909,1.5912,1.59075,1.5911,262000001.0
2008-09-26 20:13:00,1.5911,1.5911,1.59085,1.5909,149600000.0
2008-09-26 20:14:00,1.5909,1.5909,1.59055,1.5906,403900000.0
2008-09-26 20:15:00,1.5906,1.59075,1.5906,1.5907,298800000.0
2008-09-26 20:16:00,1.5907,1.59075,1.59045,1.5905,258600000.0
2008-09-26 20:17:00,1.5905,1.59065,1.5904,1.59065,60000000.0
2008-09-26 20:18:00,1.5907,1.59075,1.59055,1.5907,393300000.0
2008-09-26 20:19:00,1.5907,1.5909,1.5907,1.59085,95700000.0
2008-09-26 20:20:00,1.5909,1.5911,1.5909,1.5909,161000000.0
2008-09-26 20:21:00,1.5909,1.59095,1.5909,1.59095,115600000.0
2008-09-26 20:22:00,1.59095,1.59105,1.5909,1.591,79400000.0
2008-09-26 20:23:00,1.591,1.591,1.591,1.591,16200000.0
2008-09-26 20:24:00,1.59105,1.59105,1.5908,1.5908,133500000.0
2008-09-26 20:25:00,1.5908,1.59095,1.5908,1.5909,257700000.0
2008-09-26 20:26:00,1.59095,1.59095,1.5905,1.59075,187700000.0
2008-09-26 20:27:00,1.59075,1.59075,1.5905,1.5906,274600000.0
2008-09-26 20:28:00,1.5906,1.5907,1.5906,1.59065,124300000.0
2008-09-26 20:29:00,1.59065,1.59085,1.5906,1.5906,442500000.0
2008-09-26 20:30:00,1.59065,1.59105,1.59065,1.591,381600000.0
2008-09-26 20:31:00,1.591,1.59105,1.5904,1.59045,161700000.0
2008-09-26 20:32:00,1.5905,1.5905,1.5904,1.5904,128300000.0
2008-09-26 20:33:00,1.5904,1.59045,1.5904,1.5904,299300000.0
2008-09-26 20:34:00,1.5904,1.5904,1.59,1.59,142500000.0
2008-09-26 20:35:00,1.59,1.59045,1.59,1.59045,192500000.0
2008-09-26 20:36:00,1.5904,1.5914,1.5904,1.5912,387500000.0
2008-09-26 20:37:00,1.5912,1.5912,1.59085,1.5909,109400000.0
2008-09-26 20:38:00,1.5909,1.591,1.59075,1.5908,67000000.0
2008-09-26 20:39:00,1.5908,1.5909,1.59025,1.5904,282000000.0
2008-09-26 20:40:00,1.5904,1.5906,1.5904,1.59055,215500000.0
2008-09-26 20:41:00,1.5905,1.59055,1.5904,1.5905,201200000.0
2008-09-26 20:42:00,1.5905,1.59075,1.5905,1.59075,75400000.0
2008-09-26 20:43:00,1.5907,1.5908,1.5906,1.5906,55600000.0
2008-09-26 20:44:00,1.5906,1.5908,1.59035,1.5904,214600000.0
2008-09-26 20:45:00,1.5904,1.59085,1.5903,1.5905,253300000.0
2008-09-26 20:46:00,1.5905,1.5911,1.5905,1.591,203400000.0
2008-09-26 20:47:00,1.591,1.591,1.59075,1.5908,420200000.0
2008-09-26 20:48:00,1.5908,1.59085,1.5908,1.5908,371200000.0
2008-09-26 20:49:00,1.5908,1.59085,1.5908,1.5908,300000000.0
2008-09-26 20:50:00,1.5908,1.5908,1.5908,1.5908,72000000.0
2008-09-26 20:51:00,1.5908,1.5908,1.5904,1.5905,352200000.0
2008-09-26 20:52:00,1.5905,1.5906,1.59045,1.59045,151600000.0
2008-09-26 20:53:00,1.59055,1.59105,1.5905,1.59105,396600000.0
2008-09-26 20:54:00,1.59105,1.5912,1.591,1.5911,162500000.0
2008-09-26 20:55:00,1.5911,1.5912,1.591,1.5911,110500000.0
2008-09-26 20:56:00,1.5911,1.5912,1.5911,1.5911,83600000.0
2008-09-26 20:57:00,1.5911,1.5915,1.5911,1.5915,114400000.0
2008-09-26 20:58:00,1.59155,1.59155,1.59135,1.59145,140100000.0
2008-09-26 20:59:00,1.59145,1.59165,1.5914,1.5916,230000000.0
2008-09-26 21:00:00,1.5916,1.59165,1.5913,1.59135,135700000.0
2008-09-26 21:01:00,1.59135,1.5914,1.59125,1.5913,89400000.0
2008-09-26 21:02:00,1.5913,1.59135,1.59125,1.59125,92800000.0
2008-09-26 21:03:00,1.59125,1.59135,1.5912,1.59125,40400000.0
2008-09-26 21:04:00,1.59125,1.59125,1.5911,1.59115,122000000.0
2008-09-26 21:05:00,1.59115,1.5912,1.591,1.59115,60300000.0
2008-09-26 21:06:00,1.5911,1.59125,1.5911,1.5912,86800000.0
2008-09-26 21:07:00,1.59125,1.59125,1.5911,1.5912,68600000.0
2008-09-26 21:08:00,1.59115,1.59125,1.59095,1.59105,120200000.0
2008-09-26 21:09:00,1.5911,1.59115,1.5911,1.59115,53400000.0
2008-09-26 21:10:00,1.59115,1.5913,1.59105,1.59115,259500000.0
2008-09-26 21:11:00,1.59115,1.5912,1.5911,1.59115,39600000.0
2008-09-26 21:12:00,1.5911,1.59145,1.5911,1.59145,87800000.0
2008-09-26 21:13:00,1.59145,1.5915,1.59125,1.59145,302800001.0
2008-09-26 21:14:00,1.5915,1.5915,1.5913,1.5915,216600000.0
2008-09-26 21:15:00,1.5915,1.59175,1.5915,1.5916,159600000.0
2008-09-26 21:16:00,1.5916,1.5917,1.59155,1.59165,102800000.0
2008-09-26 21:17:00,1.59165,1.5918,1.59155,1.59155,112000000.0
2008-09-26 21:18:00,1.5916,1.59165,1.5916,1.5916,56000000.0
2008-09-26 21:19:00,1.5916,1.5916,1.59125,1.59125,92800000.0
2008-09-26 21:20:00,1.59125,1.592,1.5912,1.5919,283700000.0
2008-09-26 21:21:00,1.59185,1.59215,1.5918,1.59215,168200000.0
2008-09-26 21:22:00,1.5921,1.5921,1.592,1.59205,92600000.0
2008-09-26 21:23:00,1.59205,1.59215,1.59175,1.59185,180600000.0
2008-09-26 21:24:00,1.59185,1.592,1.59185,1.592,64700000.0
2008-09-26 21:25:00,1.592,1.5923,1.59195,1.592,288000000.0
2008-09-26 21:26:00,1.592,1.59235,1.592,1.592,172600000.0
2008-09-26 21:27:00,1.592,1.59225,1.592,1.592,323000000.0
2008-09-26 21:28:00,1.59205,1.5922,1.592,1.5921,162400000.0
2008-09-26 21:29:00,1.5921,1.5924,1.5919,1.59235,301000000.0
2008-09-26 21:30:00,1.59235,1.5925,1.5921,1.5925,158300000.0
2008-09-26 21:31:00,1.5925,1.59355,1.5925,1.5935,263300000.0
2008-09-26 21:32:00,1.59355,1.59355,1.59285,1.59295,210600000.0
2008-09-26 21:33:00,1.59295,1.593,1.5928,1.59295,174400000.0
2008-09-26 21:34:00,1.59295,1.593,1.5925,1.5925,114500000.0
2008-09-26 21:35:00,1.59255,1.59265,1.59255,1.5926,55200000.0
2008-09-26 21:36:00,1.5926,1.5927,1.5926,1.5927,92200000.0
2008-09-26 21:37:00,1.5927,1.5927,1.5926,1.59265,70200000.0
2008-09-26 21:38:00,1.5926,1.59285,1.59255,1.59255,80000000.0
2008-09-26 21:39:00,1.5926,1.59295,1.59255,1.59295,52700000.0
2008-09-26 21:40:00,1.59295,1.59295,1.5927,1.59285,75200000.0
2008-09-26 21:41:00,1.5929,1.59295,1.59275,1.59295,70600000.0
2008-09-26 21:42:00,1.593,1.59315,1.5929,1.59315,188700000.0
2008-09-26 21:43:00,1.593,1.5933,1.5926,1.5926,110000000.0
2008-09-26 21:44:00,1.5926,1.5926,1.5926,1.5926,132600000.0
2008-09-26 21:45:00,1.5926,1.59265,1.5926,1.59265,217000000.0
2008-09-26 21:46:00,1.59265,1.5929,1.59265,1.5928,78600000.0
2008-09-26 21:47:00,1.5928,1.59285,1.5925,1.5925,277700000.0
2008-09-26 21:48:00,1.5925,1.5925,1.5925,1.5925,142200000.0
2008-09-26 21:49:00,1.5925,1.5925,1.59235,1.5925,38600000.0
2008-09-26 21:50:00,1.59235,1.5924,1.5923,1.5924,119800000.0
2008-09-26 21:51:00,1.5924,1.5925,1.5923,1.5924,86400000.0
2008-09-26 21:52:00,1.5924,1.5931,1.59235,1.5926,267400000.0
2008-09-26 21:53:00,1.5925,1.5927,1.5924,1.5926,123400000.0
2008-09-26 21:54:00,1.5926,1.5927,1.5923,1.5925,140500000.0
2008-09-26 21:55:00,1.5925,1.5931,1.5925,1.593,85000000.0
2008-09-26 21:56:00,1.59305,1.5933,1.59295,1.59315,118600000.0
2008-09-26 21:57:00,1.5931,1.59335,1.59275,1.59295,191000000.0
2008-09-26 21:58:00,1.59295,1.59315,1.59295,1.59315,37200000.0
2008-09-26 21:59:00,1.5931,1.59325,1.5931,1.59315,53600000.0
2008-09-26 22:00:00,1.59315,1.59325,1.59305,1.59315,60800000.0
2008-09-26 22:01:00,1.59305,1.59305,1.5926,1.5929,80700000.0
2008-09-26 22:02:00,1.5929,1.59345,1.59275,1.59345,59200000.0
2008-09-26 22:03:00,1.5934,1.5935,1.59315,1.5934,107600000.0
2008-09-26 22:04:00,1.5934,1.5934,1.59335,1.59335,14400000.0
2008-09-26 22:05:00,1.5934,1.59345,1.5931,1.59315,277600000.0
2008-09-26 22:06:00,1.59315,1.5933,1.5931,1.59325,229900000.0
2008-09-26 22:07:00,1.5932,1.5933,1.5932,1.5933,13800000.0
2008-09-26 22:08:00,1.5933,1.5933,1.5933,1.5933,9600000.0
2008-09-26 22:09:00,1.59335,1.59335,1.5933,1.5933,12000000.0
2008-09-26 22:10:00,1.5933,1.5935,1.5933,1.5934,48800000.0
2008-09-26 22:11:00,1.5934,1.5936,1.5934,1.5936,49000000.0
2008-09-26 22:12:00,1.5936,1.5936,1.59325,1.5934,46200000.0
2008-09-26 22:13:00,1.59335,1.59355,1.59335,1.59345,21400000.0
2008-09-26 22:14:00,1.5934,1.59345,1.5934,1.5934,15000000.0
2008-09-26 22:15:00,1.5934,1.5934,1.59335,1.59335,7400000.0
2008-09-26 22:16:00,1.5934,1.59345,1.59335,1.5934,54400000.0
2008-09-26 22:17:00,1.5933,1.5933,1.5933,1.5933,3400000.0
2008-09-26 22:18:00,1.5933,1.5935,1.5933,1.5934,26400000.0
2008-09-26 22:19:00,1.59345,1.5935,1.59335,1.59335,20000000.0
2008-09-26 22:20:00,1.5934,1.59345,1.59335,1.59345,14000000.0
2008-09-26 22:21:00,1.5934,1.5934,1.59335,1.5934,10200000.0
2008-09-26 22:22:00,1.5934,1.5934,1.5932,1.5933,84599997.0
2008-09-26 22:23:00,1.59335,1.59335,1.5932,1.5932,149400000.0
2008-09-26 22:24:00,1.5931,1.5932,1.5926,1.5926,413600004.0
2008-09-26 22:25:00,1.59275,1.59275,1.5925,1.5925,181200000.0
2008-09-26 22:26:00,1.5925,1.5925,1.5922,1.5923,124600000.0
2008-09-26 22:27:00,1.59225,1.59225,1.5922,1.5922,15500000.0
2008-09-26 22:28:00,1.59225,1.59235,1.5922,1.5922,291600000.0
2008-09-26 22:29:00,1.5922,1.5924,1.5922,1.5924,133800000.0
2008-09-26 22:30:00,1.59255,1.59275,1.5925,1.5925,318799998.0
2008-09-26 22:31:00,1.5925,1.5928,1.5925,1.59265,116200000.0
2008-09-26 22:32:00,1.5927,1.5929,1.5922,1.5924,1473000000.0
2008-09-26 22:33:00,1.5925,1.5925,1.5915,1.59195,1473000000.0
2008-09-26 22:34:00,1.5919,1.592,1.5918,1.592,64000000.0
2008-09-26 22:35:00,1.592,1.5923,1.592,1.5922,78400000.0
2008-09-26 22:36:00,1.5921,1.5922,1.59165,1.5919,61200000.0
2008-09-26 22:37:00,1.59185,1.5919,1.59185,1.5919,10800000.0
2008-09-26 22:38:00,1.5919,1.59195,1.59185,1.5919,17000000.0
2008-09-26 22:39:00,1.59195,1.5921,1.59195,1.592,33400000.0
2008-09-26 22:40:00,1.59195,1.59205,1.5919,1.59205,161199999.0
2008-09-26 22:41:00,1.592,1.5922,1.592,1.5922,35400000.0
2008-09-26 22:42:00,1.5922,1.5928,1.5922,1.5928,179400002.0
2008-09-26 22:43:00,1.5928,1.5936,1.59255,1.5931,308600000.0
2008-09-26 22:44:00,1.5931,1.5937,1.593,1.5934,150200000.0
2008-09-26 22:45:00,1.5935,1.59355,1.59325,1.5933,40600000.0
2008-09-26 22:46:00,1.59325,1.5933,1.59295,1.59295,14000000.0
2008-09-26 22:47:00,1.5929,1.59345,1.5929,1.5934,165400000.0
2008-09-26 22:48:00,1.59335,1.59345,1.5932,1.59345,47400000.0
2008-09-26 22:49:00,1.5936,1.59365,1.5935,1.5936,162800000.0
2008-09-26 22:50:00,1.5936,1.5936,1.59295,1.5935,149100000.0
2008-09-26 22:51:00,1.5935,1.5935,1.59305,1.59305,123000000.0
2008-09-26 22:52:00,1.5933,1.5935,1.5933,1.5935,146800000.0
2008-09-26 22:53:00,1.5935,1.5935,1.5935,1.5935,14400000.0
2008-09-26 22:54:00,1.5935,1.5935,1.5935,1.5935,45000000.0
2008-09-26 22:55:00,1.593,1.5931,1.59295,1.59295,17800000.0
2008-09-26 22:56:00,1.5935,1.59355,1.5935,1.5935,100800000.0
2008-09-26 22:57:00,1.5935,1.5935,1.593,1.59335,154200000.0
2008-09-26 22:58:00,1.5935,1.5935,1.59265,1.59325,177400000.0
2008-09-26 22:59:00,1.59315,1.59355,1.59315,1.5934,43200000.0
2008-09-28 23:00:00,1.59152,1.59162,1.59059,1.59148,28800000.0
2008-09-28 23:01:00,1.59148,1.59177,1.59138,1.59162,77100000.0
2008-09-28 23:02:00,1.59164,1.5922,1.59164,1.5922,61800000.0
2008-09-28 23:03:00,1.59207,1.59221,1.59171,1.59175,21700000.0
2008-09-28 23:04:00,1.59187,1.59225,1.59187,1.592,14000000.0
2008-09-28 23:05:00,1.59187,1.59209,1.59174,1.59209,48100000.0
2008-09-28 23:06:00,1.59181,1.59208,1.59181,1.592,11800000.0
2008-09-28 23:07:00,1.59184,1.592,1.5918,1.59185,15500000.0
2008-09-28 23:08:00,1.59181,1.59193,1.59156,1.59156,19400000.0
2008-09-28 23:09:00,1.59122,1.5915,1.59081,1.59092,23400000.0
2008-09-28 23:10:00,1.59093,1.59108,1.59069,1.59069,15600000.0
2008-09-28 23:11:00,1.591,1.5913,1.591,1.5913,252000000.0
2008-09-28 23:12:00,1.5913,1.5913,1.59105,1.59105,342000000.0
2008-09-28 23:13:00,1.59045,1.5906,1.59045,1.5906,302400000.0
2008-09-28 23:14:00,1.5906,1.5906,1.58945,1.5896,392400000.0
2008-09-28 23:15:00,1.5896,1.5896,1.5896,1.5896,18000000.0
2008-09-28 23:16:00,1.58929,1.5896,1.58917,1.58917,58300000.0
2008-09-28 23:17:00,1.58948,1.58965,1.58922,1.58963,24100000.0
2008-09-28 23:18:00,1.58949,1.58968,1.58934,1.58959,28300000.0
2008-09-28 23:19:00,1.58935,1.58977,1.58935,1.58953,26700000.0
2008-09-28 23:20:00,1.58924,1.58968,1.58924,1.58968,17200000.0
2008-09-28 23:21:00,1.58947,1.58979,1.58929,1.58949,33100000.0
2008-09-28 23:22:00,1.58936,1.58976,1.58936,1.58971,82000000.0
2008-09-28 23:23:00,1.58962,1.58967,1.5891,1.58913,15000000.0
2008-09-28 23:24:00,1.58919,1.58935,1.58903,1.58905,23000000.0
2008-09-28 23:25:00,1.58918,1.58954,1.58906,1.58954,18600000.0
2008-09-28 23:26:00,1.58941,1.58951,1.5887,1.58934,47400000.0
2008-09-28 23:27:00,1.58904,1.58935,1.58892,1.58915,125399998.0
2008-09-28 23:28:00,1.58885,1.58936,1.58885,1.58899,71400000.0
2008-09-28 23:29:00,1.58876,1.58905,1.58847,1.58888,147500000.0
2008-09-28 23:30:00,1.5895,1.5895,1.58865,1.5888,1449300000.0
2008-09-28 23:31:00,1.5888,1.5888,1.5888,1.5888,115299999.0
2008-09-28 23:32:00,1.5888,1.5888,1.5888,1.5888,63200002.0
2008-09-28 23:33:00,1.5888,1.5891,1.5888,1.5891,541599998.0
2008-09-28 23:34:00,1.5891,1.5891,1.5891,1.5891,108000000.0
2008-09-28 23:35:00,1.58902,1.58938,1.58896,1.58911,64600000.0
2008-09-28 23:36:00,1.5891,1.5891,1.5891,1.5891,36000000.0
2008-09-28 23:37:00,1.5891,1.5891,1.5891,1.5891,450000000.0
2008-09-28 23:38:00,1.58879,1.58896,1.58873,1.58888,75300000.0
2008-09-28 23:39:00,1.58884,1.58911,1.58868,1.58886,35400000.0
2008-09-28 23:40:00,1.58889,1.58903,1.58877,1.58903,15200000.0
2008-09-28 23:41:00,1.58903,1.58908,1.58879,1.58908,35000000.0
2008-09-28 23:42:00,1.58877,1.58922,1.58877,1.58916,31600000.0
2008-09-28 23:43:00,1.58942,1.58942,1.58883,1.58888,16400000.0
2008-09-28 23:44:00,1.5887,1.58899,1.58853,1.58899,62800000.0
2008-09-28 23:45:00,1.58907,1.58913,1.58881,1.58892,48700000.0
2008-09-28 23:46:00,1.58885,1.58939,1.58885,1.58923,62000000.0
2008-09-28 23:47:00,1.58935,1.58954,1.58906,1.58926,48600000.0
2008-09-28 23:48:00,1.5891,1.5897,1.5891,1.5897,252000000.0
2008-09-28 23:49:00,1.5897,1.5897,1.58895,1.5891,738000000.0
2008-09-28 23:50:00,1.5891,1.5891,1.5891,1.5891,18000000.0
2008-09-28 23:51:00,1.5891,1.5891,1.58855,1.5887,1188000000.0
2008-09-28 23:52:00,1.5887,1.5887,1.5887,1.5887,1746800000.0
2008-09-28 23:53:00,1.5887,1.5887,1.5887,1.5887,29800000.0
2008-09-28 23:54:00,1.5887,1.5887,1.58835,1.5886,472700000.0
2008-09-28 23:55:00,1.5886,1.5888,1.5884,1.5888,828500000.0
2008-09-28 23:56:00,1.5888,1.58895,1.5887,1.58895,503000001.0
2008-09-28 23:57:00,1.58885,1.58905,1.58876,1.58905,69100000.0
2008-09-28 23:58:00,1.58866,1.58899,1.58866,1.58877,37600000.0
2008-09-28 23:59:00,1.58877,1.58916,1.58846,1.58882,43300000.0
2008-09-29 00:00:00,1.58882,1.58896,1.58861,1.58882,36200000.0
2008-09-29 00:01:00,1.589,1.5896,1.58875,1.5895,213400000.0
2008-09-29 00:02:00,1.5894,1.58955,1.5894,1.58945,24000000.0
2008-09-29 00:03:00,1.5895,1.5897,1.58945,1.5895,34000000.0
2008-09-29 00:04:00,1.58955,1.5898,1.5895,1.5897,53000000.0
2008-09-29 00:05:00,1.58987,1.58987,1.58931,1.58969,38000000.0
2008-09-29 00:06:00,1.58971,1.58975,1.58933,1.58971,61700000.0
2008-09-29 00:07:00,1.58985,1.58985,1.58985,1.58985,7000000.0
2008-09-29 00:08:00,1.59,1.5903,1.58975,1.5902,375200000.0
2008-09-29 00:09:00,1.5902,1.5902,1.5902,1.5902,36000000.0
2008-09-29 00:10:00,1.5902,1.5902,1.5902,1.5902,360000000.0
2008-09-29 00:11:00,1.58985,1.58999,1.5898,1.58999,56300000.0
2008-09-29 00:12:00,1.59025,1.59025,1.5902,1.5902,332200004.0
2008-09-29 00:13:00,1.5902,1.5902,1.5902,1.5902,145200001.0
2008-09-29 00:14:00,1.58967,1.58993,1.58967,1.58968,17100000.0
2008-09-29 00:15:00,1.5902,1.5902,1.58965,1.5898,349200000.0
2008-09-29 00:16:00,1.5898,1.5898,1.5898,1.5898,252000000.0
2008-09-29 00:17:00,1.5898,1.5898,1.5894,1.5895,270000000.0
2008-09-29 00:18:00,1.5895,1.5895,1.58925,1.58925,128400000.0
2008-09-29 00:19:00,1.58945,1.58945,1.58925,1.5893,44400000.0
2008-09-29 00:20:00,1.58872,1.58875,1.58838,1.58849,25000000.0
2008-09-29 00:21:00,1.58881,1.5889,1.58857,1.5886,32400000.0
2008-09-29 00:22:00,1.5893,1.5893,1.5893,1.5893,3600000.0
2008-09-29 00:23:00,1.58866,1.58887,1.58852,1.58887,87900000.0
2008-09-29 00:24:00,1.58842,1.58883,1.58842,1.5887,194600002.0
2008-09-29 00:25:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2008-09-29 00:26:00,1.5891,1.58915,1.58855,1.58855,313000002.0
2008-09-29 00:27:00,1.5887,1.58875,1.5887,1.58875,39600000.0
2008-09-29 00:28:00,1.5887,1.5888,1.5887,1.5887,403600003.0
2008-09-29 00:29:00,1.5887,1.58905,1.5887,1.589,328200001.0
2008-09-29 00:30:00,1.589,1.589,1.589,1.589,126000000.0
2008-09-29 00:31:00,1.58884,1.58908,1.58873,1.58879,75100000.0
2008-09-29 00:32:00,1.58869,1.58896,1.58869,1.58887,122000000.0
2008-09-29 00:33:00,1.5891,1.5891,1.589,1.589,253699997.0
2008-09-29 00:34:00,1.589,1.589,1.589,1.589,253399994.0
2008-09-29 00:35:00,1.589,1.58925,1.589,1.58925,63400002.0
2008-09-29 00:36:00,1.5892,1.5892,1.5891,1.5891,135200000.0
2008-09-29 00:37:00,1.5891,1.5891,1.589,1.589,34500000.0
2008-09-29 00:38:00,1.589,1.589,1.589,1.589,8000000.0
2008-09-29 00:39:00,1.589,1.589,1.589,1.589,7000000.0
2008-09-29 00:40:00,1.589,1.589,1.589,1.589,7000000.0
2008-09-29 00:41:00,1.589,1.589,1.589,1.589,16000000.0
2008-09-29 00:42:00,1.589,1.589,1.589,1.589,4000000.0
2008-09-29 00:43:00,1.589,1.589,1.589,1.589,3000000.0
2008-09-29 00:44:00,1.58843,1.58887,1.58843,1.58877,16200000.0
2008-09-29 00:45:00,1.5892,1.5893,1.5889,1.5892,98800000.0
2008-09-29 00:46:00,1.5893,1.58935,1.5893,1.5893,36000000.0
2008-09-29 00:47:00,1.5893,1.58935,1.5892,1.5893,234400000.0
2008-09-29 00:48:00,1.5893,1.5893,1.589,1.589,114300003.0
2008-09-29 00:49:00,1.589,1.5891,1.589,1.589,477000000.0
2008-09-29 00:50:00,1.589,1.589,1.589,1.589,648000000.0
2008-09-29 00:51:00,1.589,1.589,1.58875,1.589,869000000.0
2008-09-29 00:52:00,1.589,1.589,1.5884,1.5884,1109500000.0
2008-09-29 00:53:00,1.5887,1.5888,1.5884,1.5888,45400000.0
2008-09-29 00:54:00,1.5888,1.5888,1.5884,1.5885,92600000.0
2008-09-29 00:55:00,1.5885,1.5885,1.5884,1.5884,60200000.0
2008-09-29 00:56:00,1.5884,1.5884,1.5883,1.5884,206800000.0
2008-09-29 00:57:00,1.5884,1.58845,1.5884,1.5884,39800000.0
2008-09-29 00:58:00,1.58829,1.58846,1.58828,1.58828,71600000.0
2008-09-29 00:59:00,1.5884,1.5885,1.5884,1.5885,26400000.0
2008-09-29 01:00:00,1.5885,1.5885,1.5884,1.58845,63400000.0
2008-09-29 01:01:00,1.5884,1.58885,1.58835,1.58865,44200000.0
2008-09-29 01:02:00,1.5886,1.58865,1.5886,1.58865,8600000.0
2008-09-29 01:03:00,1.5886,1.58865,1.5886,1.58865,8600000.0
2008-09-29 01:04:00,1.58843,1.58877,1.58843,1.58866,48400000.0
2008-09-29 01:05:00,1.5887,1.5887,1.5887,1.5887,11000000.0
2008-09-29 01:06:00,1.5888,1.58885,1.58859,1.58878,18800000.0
2008-09-29 01:07:00,1.58885,1.58885,1.5885,1.58852,14000000.0
2008-09-29 01:08:00,1.5884,1.58868,1.5884,1.58868,7800000.0
2008-09-29 01:09:00,1.5887,1.5887,1.5887,1.5887,8000000.0
2008-09-29 01:10:00,1.5889,1.58895,1.58865,1.5887,50600000.0
2008-09-29 01:11:00,1.58885,1.58885,1.5887,1.5887,18600000.0
2008-09-29 01:12:00,1.5887,1.5887,1.58845,1.5887,77600000.0
2008-09-29 01:13:00,1.5887,1.5887,1.58845,1.5885,84200000.0
2008-09-29 01:14:00,1.58845,1.5887,1.58835,1.58845,42300000.0
2008-09-29 01:15:00,1.58845,1.5886,1.58835,1.5885,38200000.0
2008-09-29 01:16:00,1.5885,1.5885,1.5885,1.5885,14000000.0
2008-09-29 01:17:00,1.58846,1.58847,1.58822,1.5883,147000000.0
2008-09-29 01:18:00,1.5885,1.5885,1.58845,1.5885,34900000.0
2008-09-29 01:19:00,1.5885,1.5887,1.5879,1.588,311899999.0
2008-09-29 01:20:00,1.58815,1.5882,1.588,1.588,738000032.0
2008-09-29 01:21:00,1.5879,1.588,1.5879,1.5879,37800000.0
2008-09-29 01:22:00,1.5879,1.588,1.5879,1.588,7600000.0
2008-09-29 01:23:00,1.588,1.588,1.588,1.588,31200000.0
2008-09-29 01:24:00,1.58774,1.58792,1.58764,1.58764,35300000.0
2008-09-29 01:25:00,1.58815,1.58815,1.5876,1.58775,35800000.0
2008-09-29 01:26:00,1.5878,1.588,1.5878,1.588,42200000.0
2008-09-29 01:27:00,1.58815,1.58905,1.58775,1.5887,255600000.0
2008-09-29 01:28:00,1.5887,1.5887,1.5887,1.5887,180000000.0
2008-09-29 01:29:00,1.5887,1.5887,1.5887,1.5887,54000000.0
2008-09-29 01:30:00,1.5887,1.5887,1.5887,1.5887,54000000.0
2008-09-29 01:31:00,1.5887,1.5887,1.5886,1.5886,576000000.0
2008-09-29 01:32:00,1.5887,1.5887,1.5886,1.5887,342000000.0
2008-09-29 01:33:00,1.5887,1.5887,1.5886,1.5886,234000000.0
2008-09-29 01:34:00,1.58793,1.58832,1.58782,1.58807,61700000.0
2008-09-29 01:35:00,1.5886,1.5888,1.5886,1.5887,459000000.0
2008-09-29 01:36:00,1.5886,1.5886,1.5886,1.5886,436000000.0
2008-09-29 01:37:00,1.5886,1.5887,1.5886,1.5887,171000000.0
2008-09-29 01:38:00,1.58806,1.58857,1.58806,1.58838,45700000.0
2008-09-29 01:39:00,1.5886,1.5886,1.5886,1.5886,223800004.0
2008-09-29 01:40:00,1.5886,1.58875,1.5886,1.58875,173200006.0
2008-09-29 01:41:00,1.5889,1.5889,1.5888,1.5888,2000000.0
2008-09-29 01:42:00,1.5887,1.5888,1.5887,1.5888,2000000.0
2008-09-29 01:43:00,1.5888,1.5888,1.5888,1.5888,12000000.0
2008-09-29 01:44:00,1.5888,1.5888,1.5888,1.5888,17000000.0
2008-09-29 01:45:00,1.5888,1.5888,1.5888,1.5888,4000000.0
2008-09-29 01:46:00,1.5888,1.5888,1.58855,1.58875,44000000.0
2008-09-29 01:47:00,1.5888,1.5888,1.5886,1.5888,23000000.0
2008-09-29 01:48:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2008-09-29 01:49:00,1.5888,1.5889,1.5888,1.5889,7000000.0
2008-09-29 01:50:00,1.5889,1.5889,1.58855,1.5888,68400000.0
2008-09-29 01:51:00,1.5888,1.5888,1.5887,1.5888,8000000.0
2008-09-29 01:52:00,1.5888,1.58885,1.5884,1.58885,39300000.0
2008-09-29 01:53:00,1.58885,1.58885,1.5888,1.5888,28000000.0
2008-09-29 01:54:00,1.5888,1.5888,1.5888,1.5888,8800000.0
2008-09-29 01:55:00,1.5888,1.5888,1.5888,1.5888,1000000.0
2008-09-29 01:56:00,1.5888,1.5888,1.5887,1.5887,43000000.0
2008-09-29 01:57:00,1.5887,1.589,1.5886,1.589,41000000.0
2008-09-29 01:58:00,1.589,1.589,1.5888,1.589,36000000.0
2008-09-29 01:59:00,1.589,1.589,1.5889,1.589,17000000.0
2008-09-29 02:00:00,1.589,1.5893,1.58875,1.5888,42000000.0
2008-09-29 02:01:00,1.5888,1.5888,1.5888,1.5888,7400000.0
2008-09-29 02:02:00,1.5888,1.58885,1.5888,1.5888,24200000.0
2008-09-29 02:03:00,1.5888,1.5892,1.5888,1.5891,23000000.0
2008-09-29 02:04:00,1.5891,1.5891,1.589,1.589,6000000.0
2008-09-29 02:05:00,1.589,1.5892,1.5888,1.5891,30200000.0
2008-09-29 02:06:00,1.5892,1.5892,1.5888,1.5888,33600000.0
2008-09-29 02:07:00,1.5888,1.5889,1.58855,1.5889,85400000.0
2008-09-29 02:08:00,1.5889,1.5893,1.5889,1.58915,90000000.0
2008-09-29 02:09:00,1.5891,1.58945,1.5891,1.5893,79000000.0
2008-09-29 02:10:00,1.5893,1.5895,1.58895,1.5891,531400002.0
2008-09-29 02:11:00,1.5891,1.5891,1.5887,1.5887,43600000.0
2008-09-29 02:12:00,1.5887,1.5887,1.5879,1.58825,133400000.0
2008-09-29 02:13:00,1.5884,1.58855,1.58815,1.58835,15000000.0
2008-09-29 02:14:00,1.58845,1.5887,1.5881,1.5884,78800000.0
2008-09-29 02:15:00,1.5884,1.5884,1.58825,1.5884,78800000.0
2008-09-29 02:16:00,1.58835,1.58865,1.58835,1.58855,58600000.0
2008-09-29 02:17:00,1.58855,1.58865,1.5884,1.5885,125400000.0
2008-09-29 02:18:00,1.5886,1.58895,1.5886,1.58895,12200000.0
2008-09-29 02:19:00,1.5889,1.5889,1.5888,1.5888,9000000.0
2008-09-29 02:20:00,1.5888,1.5888,1.5886,1.58875,91600000.0
2008-09-29 02:21:00,1.5888,1.5889,1.58875,1.5888,62600000.0
2008-09-29 02:22:00,1.58895,1.58925,1.58875,1.58925,60000000.0
2008-09-29 02:23:00,1.58925,1.58925,1.5883,1.5887,796800023.0
2008-09-29 02:24:00,1.5887,1.58945,1.5887,1.58945,170500003.0
2008-09-29 02:25:00,1.58945,1.5895,1.58945,1.58945,28800000.0
2008-09-29 02:26:00,1.58945,1.58945,1.58945,1.58945,4800000.0
2008-09-29 02:27:00,1.58945,1.58955,1.5892,1.5894,62600000.0
2008-09-29 02:28:00,1.5894,1.58995,1.58925,1.58935,218000000.0
2008-09-29 02:29:00,1.58935,1.5899,1.58915,1.5899,102900000.0
2008-09-29 02:30:00,1.5899,1.5899,1.58965,1.5897,91600000.0
2008-09-29 02:31:00,1.5898,1.58985,1.5898,1.5898,61200000.0
2008-09-29 02:32:00,1.5898,1.59,1.5898,1.5898,60200000.0
2008-09-29 02:33:00,1.58967,1.58967,1.5893,1.58967,13200000.0
2008-09-29 02:34:00,1.5898,1.5899,1.5898,1.5898,197699995.0
2008-09-29 02:35:00,1.5898,1.5902,1.58975,1.5901,184100000.0
2008-09-29 02:36:00,1.59005,1.5902,1.58985,1.5902,130000000.0
2008-09-29 02:37:00,1.5902,1.5902,1.58975,1.58975,82400000.0
2008-09-29 02:38:00,1.58975,1.58985,1.58945,1.58945,356800000.0
2008-09-29 02:39:00,1.58945,1.59005,1.58945,1.59,122200000.0
2008-09-29 02:40:00,1.59,1.59015,1.5899,1.58995,136800000.0
2008-09-29 02:41:00,1.5899,1.59005,1.5899,1.5899,290800000.0
2008-09-29 02:42:00,1.5899,1.59015,1.5899,1.59005,164600000.0
2008-09-29 02:43:00,1.59,1.5902,1.5898,1.59,683799991.0
2008-09-29 02:44:00,1.59,1.59,1.5897,1.5898,1032199999.0
2008-09-29 02:45:00,1.5898,1.59025,1.5898,1.5901,847600002.0
2008-09-29 02:46:00,1.5901,1.5903,1.59,1.5901,73700000.0
2008-09-29 02:47:00,1.5901,1.59015,1.58955,1.5898,130600000.0
2008-09-29 02:48:00,1.5898,1.5898,1.5896,1.5897,185199998.0
2008-09-29 02:49:00,1.58975,1.5904,1.58975,1.5902,231800000.0
2008-09-29 02:50:00,1.5903,1.5904,1.59,1.59025,286400000.0
2008-09-29 02:51:00,1.59025,1.5905,1.5902,1.5903,177000002.0
2008-09-29 02:52:00,1.5903,1.59045,1.59025,1.59035,95300000.0
2008-09-29 02:53:00,1.5903,1.5905,1.5903,1.5905,69200000.0
2008-09-29 02:54:00,1.59045,1.59055,1.5903,1.59055,142600000.0
2008-09-29 02:55:00,1.59055,1.5916,1.59055,1.59155,225800000.0
2008-09-29 02:56:00,1.59155,1.5918,1.5913,1.5918,483199995.0
2008-09-29 02:57:00,1.5918,1.59215,1.59155,1.592,532999999.0
2008-09-29 02:58:00,1.592,1.592,1.5919,1.5919,1730600000.0
2008-09-29 02:59:00,1.5919,1.5919,1.5919,1.5919,1674000000.0
2008-09-29 03:00:00,1.5919,1.5919,1.59135,1.5916,527900000.0
2008-09-29 03:01:00,1.5914,1.5916,1.5913,1.5913,341300001.0
2008-09-29 03:02:00,1.5913,1.59175,1.5913,1.59165,509399997.0
2008-09-29 03:03:00,1.59175,1.59265,1.59165,1.5926,243400000.0
2008-09-29 03:04:00,1.59265,1.59275,1.5925,1.5925,346599998.0
2008-09-29 03:05:00,1.5925,1.5925,1.5919,1.592,1334000000.0
2008-09-29 03:06:00,1.592,1.592,1.592,1.592,144000000.0
2008-09-29 03:07:00,1.592,1.592,1.59135,1.59155,240100001.0
2008-09-29 03:08:00,1.59155,1.59165,1.5915,1.5915,165400000.0
2008-09-29 03:09:00,1.5915,1.59175,1.5915,1.59175,64600000.0
2008-09-29 03:10:00,1.59185,1.5919,1.5916,1.59165,59399999.0
2008-09-29 03:11:00,1.5916,1.59175,1.5916,1.59175,25199999.0
2008-09-29 03:12:00,1.5917,1.5918,1.59155,1.5916,122999999.0
2008-09-29 03:13:00,1.5916,1.5917,1.5916,1.5916,194399996.0
2008-09-29 03:14:00,1.5916,1.5916,1.59135,1.5914,323200000.0
2008-09-29 03:15:00,1.59145,1.59155,1.5913,1.5915,57400000.0
2008-09-29 03:16:00,1.5915,1.5917,1.5914,1.5917,76800000.0
2008-09-29 03:17:00,1.5916,1.59175,1.59145,1.5917,166000000.0
2008-09-29 03:18:00,1.59175,1.5919,1.5917,1.5918,25600000.0
2008-09-29 03:19:00,1.5919,1.5919,1.5917,1.5918,15600000.0
2008-09-29 03:20:00,1.59175,1.59175,1.59175,1.59175,1800000.0
2008-09-29 03:21:00,1.5918,1.5918,1.5915,1.59155,20800000.0
2008-09-29 03:22:00,1.59155,1.5918,1.59155,1.5916,61200000.0
2008-09-29 03:23:00,1.5916,1.5918,1.5916,1.59165,58600000.0
2008-09-29 03:24:00,1.59155,1.592,1.5915,1.5916,116600000.0
2008-09-29 03:25:00,1.5916,1.5917,1.5916,1.5916,56000000.0
2008-09-29 03:26:00,1.5916,1.5917,1.5916,1.5916,50600000.0
2008-09-29 03:27:00,1.5916,1.5916,1.5916,1.5916,19000000.0
2008-09-29 03:28:00,1.5916,1.5916,1.5912,1.59135,34200000.0
2008-09-29 03:29:00,1.59135,1.59145,1.59115,1.59115,48600000.0
2008-09-29 03:30:00,1.5912,1.59125,1.59055,1.59065,160400000.0
2008-09-29 03:31:00,1.5906,1.5908,1.59055,1.59065,42600000.0
2008-09-29 03:32:00,1.5907,1.59075,1.5905,1.5905,129199996.0
2008-09-29 03:33:00,1.5905,1.59085,1.5904,1.5905,206199993.0
2008-09-29 03:34:00,1.5905,1.5906,1.5905,1.5905,102599997.0
2008-09-29 03:35:00,1.5905,1.5905,1.5905,1.5905,327599998.0
2008-09-29 03:36:00,1.5905,1.5905,1.5905,1.5905,72000000.0
2008-09-29 03:37:00,1.5905,1.5907,1.5905,1.5905,354599995.0
2008-09-29 03:38:00,1.5905,1.5906,1.5905,1.5905,140399994.0
2008-09-29 03:39:00,1.5905,1.5905,1.59,1.59035,277200000.0
2008-09-29 03:40:00,1.59035,1.59035,1.5903,1.59035,26200000.0
2008-09-29 03:41:00,1.59035,1.59055,1.59035,1.5905,47000000.0
2008-09-29 03:42:00,1.5906,1.5908,1.59055,1.5908,26400000.0
2008-09-29 03:43:00,1.5908,1.59085,1.5908,1.59085,32000000.0
2008-09-29 03:44:00,1.59085,1.59095,1.5908,1.59095,111100000.0
2008-09-29 03:45:00,1.59085,1.591,1.5908,1.59095,97800000.0
2008-09-29 03:46:00,1.591,1.59105,1.5908,1.5908,23600000.0
2008-09-29 03:47:00,1.5908,1.5908,1.5908,1.5908,9800000.0
2008-09-29 03:48:00,1.59085,1.59115,1.59085,1.5911,44400000.0
2008-09-29 03:49:00,1.59105,1.59105,1.591,1.59105,13600000.0
2008-09-29 03:50:00,1.59105,1.59115,1.59105,1.5911,33000000.0
2008-09-29 03:51:00,1.59105,1.59105,1.5907,1.59085,119100000.0
2008-09-29 03:52:00,1.5908,1.59085,1.59065,1.5908,61000000.0
2008-09-29 03:53:00,1.59075,1.5908,1.59075,1.59075,16600000.0
2008-09-29 03:54:00,1.5908,1.59085,1.59075,1.59075,31600000.0
2008-09-29 03:55:00,1.5908,1.59125,1.5908,1.5912,63600000.0
2008-09-29 03:56:00,1.59115,1.59115,1.591,1.5911,54200000.0
2008-09-29 03:57:00,1.5911,1.5911,1.591,1.591,25000000.0
2008-09-29 03:58:00,1.591,1.591,1.59095,1.591,31000000.0
2008-09-29 03:59:00,1.591,1.5911,1.591,1.5911,16800000.0
2008-09-29 04:00:00,1.5911,1.5911,1.591,1.591,11800000.0
2008-09-29 04:01:00,1.591,1.5911,1.591,1.5911,10000000.0
2008-09-29 04:02:00,1.5904,1.59089,1.5904,1.59089,364799992.0
2008-09-29 04:03:00,1.59105,1.59105,1.591,1.591,21000000.0
2008-09-29 04:04:00,1.591,1.591,1.5909,1.591,46400000.0
2008-09-29 04:05:00,1.591,1.591,1.5907,1.5908,106800000.0
2008-09-29 04:06:00,1.5908,1.59085,1.5908,1.5908,35000000.0
2008-09-29 04:07:00,1.59085,1.59105,1.5906,1.5909,122200000.0
2008-09-29 04:08:00,1.59085,1.591,1.59065,1.591,266400000.0
2008-09-29 04:09:00,1.59095,1.59095,1.59055,1.59055,99800000.0
2008-09-29 04:10:00,1.5905,1.5907,1.5902,1.5902,48000000.0
2008-09-29 04:11:00,1.5902,1.5903,1.5902,1.5903,66800000.0
2008-09-29 04:12:00,1.5903,1.5904,1.5903,1.5903,66600000.0
2008-09-29 04:13:00,1.5904,1.5904,1.5903,1.5903,49200000.0
2008-09-29 04:14:00,1.5903,1.5903,1.5903,1.5903,70000000.0
2008-09-29 04:15:00,1.5903,1.5903,1.5903,1.5903,85000000.0
2008-09-29 04:16:00,1.5903,1.5903,1.5903,1.5903,70000000.0
2008-09-29 04:17:00,1.5903,1.5903,1.5903,1.5903,24000000.0
2008-09-29 04:18:00,1.5903,1.5904,1.5903,1.5904,138000000.0
2008-09-29 04:19:00,1.5903,1.5903,1.58995,1.59,170800000.0
2008-09-29 04:20:00,1.58973,1.58974,1.58954,1.58974,245299989.0
2008-09-29 04:21:00,1.59,1.59015,1.59,1.59015,61000000.0
2008-09-29 04:22:00,1.59015,1.59015,1.5899,1.5899,149500000.0
2008-09-29 04:23:00,1.5899,1.5899,1.5899,1.5899,214200000.0
2008-09-29 04:24:00,1.5899,1.5899,1.5899,1.5899,84900000.0
2008-09-29 04:25:00,1.5899,1.5899,1.5899,1.5899,82600000.0
2008-09-29 04:26:00,1.5899,1.5899,1.5899,1.5899,130000000.0
2008-09-29 04:27:00,1.5899,1.5899,1.58885,1.5895,158100000.0
2008-09-29 04:28:00,1.5894,1.58945,1.58935,1.5894,68800000.0
2008-09-29 04:29:00,1.5894,1.58975,1.5894,1.58955,145900000.0
2008-09-29 04:30:00,1.58955,1.5896,1.58955,1.5896,37600000.0
2008-09-29 04:31:00,1.58955,1.5896,1.5893,1.5893,112000000.0
2008-09-29 04:32:00,1.5893,1.5893,1.5893,1.5893,64000000.0
2008-09-29 04:33:00,1.5893,1.58945,1.5893,1.58945,75600000.0
2008-09-29 04:34:00,1.58945,1.5896,1.58945,1.58945,27800000.0
2008-09-29 04:35:00,1.58935,1.58935,1.58935,1.58935,40200000.0
2008-09-29 04:36:00,1.58935,1.5894,1.58935,1.5894,58800000.0
2008-09-29 04:37:00,1.5894,1.58945,1.5894,1.5894,79000000.0
2008-09-29 04:38:00,1.5894,1.5894,1.5894,1.5894,49400000.0
2008-09-29 04:39:00,1.5894,1.5895,1.5893,1.5893,74800000.0
2008-09-29 04:40:00,1.5893,1.5893,1.5893,1.5893,86200000.0
2008-09-29 04:41:00,1.5893,1.5893,1.5893,1.5893,11000000.0
2008-09-29 04:42:00,1.5892,1.5892,1.5891,1.5891,69400000.0
2008-09-29 04:43:00,1.5891,1.58925,1.5891,1.5892,163200000.0
2008-09-29 04:44:00,1.5892,1.5892,1.5892,1.5892,51300000.0
2008-09-29 04:45:00,1.5892,1.5892,1.5891,1.5891,144600002.0
2008-09-29 04:46:00,1.5891,1.5892,1.5891,1.5892,18000000.0
2008-09-29 04:47:00,1.58925,1.58925,1.5892,1.58925,55000000.0
2008-09-29 04:48:00,1.58925,1.5894,1.58925,1.5893,170600001.0
2008-09-29 04:49:00,1.58935,1.5896,1.58935,1.5896,99900000.0
2008-09-29 04:50:00,1.5896,1.5896,1.5893,1.5893,190599998.0
2008-09-29 04:51:00,1.5893,1.58935,1.5893,1.5893,125200000.0
2008-09-29 04:52:00,1.5893,1.5893,1.5893,1.5893,223800000.0
2008-09-29 04:53:00,1.5893,1.5893,1.5891,1.5892,575400003.0
2008-09-29 04:54:00,1.5891,1.5891,1.5891,1.5891,88000000.0
2008-09-29 04:55:00,1.5891,1.5891,1.5891,1.5891,27000000.0
2008-09-29 04:56:00,1.5891,1.5891,1.5891,1.5891,486000000.0
2008-09-29 04:57:00,1.5891,1.58915,1.5891,1.5891,57599999.0
2008-09-29 04:58:00,1.5891,1.5891,1.5891,1.5891,82799999.0
2008-09-29 04:59:00,1.5891,1.5891,1.5891,1.5891,591000000.0
2008-09-29 05:00:00,1.5892,1.5892,1.5891,1.5892,75400000.0
2008-09-29 05:01:00,1.5892,1.5892,1.5888,1.58895,151500000.0
2008-09-29 05:02:00,1.58895,1.589,1.58895,1.589,11400000.0
2008-09-29 05:03:00,1.58895,1.58905,1.58895,1.58905,63000000.0
2008-09-29 05:04:00,1.589,1.58915,1.589,1.589,85700000.0
2008-09-29 05:05:00,1.589,1.58925,1.5889,1.589,151800000.0
2008-09-29 05:06:00,1.589,1.589,1.589,1.589,197799999.0
2008-09-29 05:07:00,1.589,1.58905,1.589,1.589,246399997.0
2008-09-29 05:08:00,1.589,1.5891,1.589,1.5891,63000000.0
2008-09-29 05:09:00,1.5891,1.5891,1.58895,1.589,49800000.0
2008-09-29 05:10:00,1.589,1.589,1.589,1.589,4000000.0
2008-09-29 05:11:00,1.5891,1.5893,1.58885,1.5889,85600000.0
2008-09-29 05:12:00,1.58895,1.58895,1.58895,1.58895,5000000.0
2008-09-29 05:13:00,1.589,1.589,1.58895,1.589,79400000.0
2008-09-29 05:14:00,1.589,1.58915,1.58875,1.58875,81800000.0
2008-09-29 05:15:00,1.58885,1.589,1.5887,1.589,26400000.0
2008-09-29 05:16:00,1.5891,1.5891,1.5891,1.5891,16800000.0
2008-09-29 05:17:00,1.5891,1.5891,1.5891,1.5891,2400000.0
2008-09-29 05:18:00,1.58925,1.58925,1.5891,1.5891,39400000.0
2008-09-29 05:19:00,1.5891,1.5891,1.5891,1.5891,6600000.0
2008-09-29 05:20:00,1.5891,1.58915,1.5891,1.58915,75300000.0
2008-09-29 05:21:00,1.58915,1.58915,1.5891,1.5891,19300000.0
2008-09-29 05:22:00,1.5891,1.5892,1.5891,1.5891,75000000.0
2008-09-29 05:23:00,1.5891,1.58945,1.5891,1.5891,121900000.0
2008-09-29 05:24:00,1.5891,1.5891,1.589,1.589,51300000.0
2008-09-29 05:25:00,1.589,1.5891,1.5887,1.58875,109100000.0
2008-09-29 05:26:00,1.58875,1.5892,1.5887,1.5892,75300000.0
2008-09-29 05:27:00,1.5892,1.5892,1.58905,1.5891,32200000.0
2008-09-29 05:28:00,1.58915,1.58915,1.589,1.58915,45000000.0
2008-09-29 05:29:00,1.5891,1.5891,1.589,1.58905,65400000.0
2008-09-29 05:30:00,1.5891,1.5891,1.589,1.58905,25800000.0
2008-09-29 05:31:00,1.589,1.58905,1.589,1.58905,7600000.0
2008-09-29 05:32:00,1.5891,1.5891,1.58895,1.58905,19400000.0
2008-09-29 05:33:00,1.58895,1.5891,1.58895,1.5891,5400000.0
2008-09-29 05:34:00,1.58905,1.58905,1.589,1.589,7200000.0
2008-09-29 05:35:00,1.58905,1.58905,1.589,1.58905,5400000.0
2008-09-29 05:36:00,1.589,1.589,1.589,1.589,1800000.0
2008-09-29 05:37:00,1.58905,1.58905,1.58905,1.58905,1800000.0
2008-09-29 05:38:00,1.5891,1.58915,1.58905,1.58905,42400000.0
2008-09-29 05:39:00,1.5891,1.5891,1.58895,1.58895,12000000.0
2008-09-29 05:40:00,1.589,1.589,1.58895,1.58895,7200000.0
2008-09-29 05:41:00,1.5889,1.5889,1.5889,1.5889,1800000.0
2008-09-29 05:42:00,1.58895,1.58905,1.58895,1.58905,12600000.0
2008-09-29 05:43:00,1.5891,1.58915,1.5891,1.5891,12600000.0
2008-09-29 05:44:00,1.58915,1.5892,1.58905,1.5891,49200000.0
2008-09-29 05:45:00,1.58915,1.58925,1.58905,1.58905,61900000.0
2008-09-29 05:46:00,1.5891,1.5891,1.5891,1.5891,1800000.0
2008-09-29 05:47:00,1.589,1.589,1.589,1.589,6400000.0
2008-09-29 05:48:00,1.5891,1.58915,1.58895,1.589,109800000.0
2008-09-29 05:49:00,1.589,1.58915,1.58895,1.58915,29600000.0
2008-09-29 05:50:00,1.58915,1.58915,1.589,1.58905,48800000.0
2008-09-29 05:51:00,1.5891,1.5891,1.58905,1.58905,17600000.0
2008-09-29 05:52:00,1.5891,1.5891,1.58905,1.58905,29400000.0
2008-09-29 05:53:00,1.58905,1.5891,1.58895,1.5891,18400000.0
2008-09-29 05:54:00,1.58905,1.5891,1.5889,1.5889,48700000.0
2008-09-29 05:55:00,1.5889,1.58925,1.58875,1.58895,90400000.0
2008-09-29 05:56:00,1.5889,1.5891,1.5889,1.5891,59400000.0
2008-09-29 05:57:00,1.5891,1.5891,1.5891,1.5891,21600000.0
2008-09-29 05:58:00,1.5891,1.5891,1.5891,1.5891,28800000.0
2008-09-29 05:59:00,1.5891,1.5891,1.5891,1.5891,7200000.0
2008-09-29 06:00:00,1.5891,1.5891,1.5891,1.5891,19200000.0
2008-09-29 06:01:00,1.5891,1.5891,1.5891,1.5891,9600000.0
2008-09-29 06:02:00,1.5891,1.5891,1.5891,1.5891,36000000.0
2008-09-29 06:03:00,1.5891,1.5891,1.5891,1.5891,19200000.0
2008-09-29 06:04:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2008-09-29 06:05:00,1.5891,1.5891,1.5891,1.5891,33600000.0
2008-09-29 06:06:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2008-09-29 06:07:00,1.5891,1.5891,1.5891,1.5891,12000000.0
2008-09-29 06:08:00,1.5891,1.5891,1.5891,1.5891,14400000.0
2008-09-29 06:09:00,1.5891,1.5891,1.5891,1.5891,28800000.0
2008-09-29 06:10:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2008-09-29 06:11:00,1.5891,1.5891,1.5891,1.5891,7200000.0
2008-09-29 06:12:00,1.5891,1.5891,1.5891,1.5891,7200000.0
2008-09-29 06:13:00,1.5891,1.5891,1.5891,1.5891,38400000.0
2008-09-29 06:14:00,1.5891,1.5891,1.5891,1.5891,22800000.0
2008-09-29 06:15:00,1.5891,1.5891,1.5888,1.5891,26400000.0
2008-09-29 06:16:00,1.58885,1.5891,1.58875,1.5891,73300000.0
2008-09-29 06:17:00,1.58885,1.5891,1.58885,1.5891,11300000.0
2008-09-29 06:18:00,1.5891,1.5891,1.58875,1.5889,26475000.0
2008-09-29 06:19:00,1.5889,1.5889,1.58885,1.5889,28600000.0
2008-09-29 06:20:00,1.5889,1.589,1.5888,1.589,40200000.0
2008-09-29 06:21:00,1.58895,1.58905,1.58875,1.5888,84800000.0
2008-09-29 06:22:00,1.58875,1.58885,1.5887,1.5887,86200000.0
2008-09-29 06:23:00,1.58851,1.58851,1.58822,1.58849,55500000.0
2008-09-29 06:24:00,1.5887,1.5887,1.5886,1.58865,49400000.0
2008-09-29 06:25:00,1.5887,1.5888,1.5887,1.5887,54000000.0
2008-09-29 06:26:00,1.58875,1.58875,1.5887,1.5887,14400000.0
2008-09-29 06:27:00,1.5887,1.5887,1.5887,1.5887,3000000.0
2008-09-29 06:28:00,1.58835,1.58858,1.58835,1.58856,106000000.0
2008-09-29 06:29:00,1.5884,1.58857,1.58814,1.58846,81700000.0
2008-09-29 06:30:00,1.5887,1.5887,1.5886,1.5887,68000000.0
2008-09-29 06:31:00,1.5887,1.5887,1.5886,1.5887,49200000.0
2008-09-29 06:32:00,1.5887,1.5887,1.5887,1.5887,3000000.0
2008-09-29 06:33:00,1.5887,1.5887,1.5887,1.5887,9600000.0
2008-09-29 06:34:00,1.5887,1.5887,1.5887,1.5887,15600000.0
2008-09-29 06:35:00,1.58865,1.58865,1.5886,1.58865,79400000.0
2008-09-29 06:36:00,1.58865,1.5887,1.5886,1.5887,38400000.0
2008-09-29 06:37:00,1.58851,1.58859,1.58801,1.58859,192000000.0
2008-09-29 06:38:00,1.5887,1.5887,1.5887,1.5887,17400000.0
2008-09-29 06:39:00,1.5887,1.58875,1.5887,1.5887,27000000.0
2008-09-29 06:40:00,1.5887,1.58875,1.58865,1.58865,63400000.0
2008-09-29 06:41:00,1.58865,1.5887,1.5886,1.5887,58200000.0
2008-09-29 06:42:00,1.5887,1.5887,1.5887,1.5887,3000000.0
2008-09-29 06:43:00,1.58856,1.58856,1.58814,1.58855,223200000.0
2008-09-29 06:44:00,1.5887,1.58875,1.5887,1.58875,20400000.0
2008-09-29 06:45:00,1.5887,1.58875,1.5887,1.5887,32200000.0
2008-09-29 06:46:00,1.58865,1.5887,1.5885,1.5885,112200000.0
2008-09-29 06:47:00,1.5885,1.5885,1.5885,1.5885,8000000.0
2008-09-29 06:48:00,1.5885,1.5885,1.5885,1.5885,4000000.0
2008-09-29 06:49:00,1.58821,1.58821,1.58787,1.58815,180700000.0
2008-09-29 06:50:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2008-09-29 06:51:00,1.5885,1.5885,1.5885,1.5885,9000000.0
2008-09-29 06:52:00,1.5884,1.5884,1.5878,1.588,406199996.0
2008-09-29 06:53:00,1.58805,1.5882,1.588,1.58815,95300000.0
2008-09-29 06:54:00,1.5882,1.5883,1.5882,1.5882,2009999950.0
2008-09-29 06:55:00,1.5882,1.5883,1.5882,1.5882,425999990.0
2008-09-29 06:56:00,1.5883,1.5883,1.58805,1.5882,1933399952.0
2008-09-29 06:57:00,1.5882,1.5882,1.5882,1.5882,362399992.0
2008-09-29 06:58:00,1.58835,1.58845,1.5882,1.5882,321600006.0
2008-09-29 06:59:00,1.58835,1.58845,1.5882,1.58845,475799994.0
2008-09-29 07:00:00,1.58845,1.58865,1.58845,1.58865,33200000.0
2008-09-29 07:01:00,1.58865,1.5891,1.58865,1.589,38000000.0
2008-09-29 07:02:00,1.589,1.589,1.589,1.589,241599998.0
2008-09-29 07:03:00,1.589,1.58915,1.589,1.58915,146000000.0
2008-09-29 07:04:00,1.5892,1.58945,1.5891,1.5893,166500000.0
2008-09-29 07:05:00,1.5893,1.5893,1.5893,1.5893,151000000.0
2008-09-29 07:06:00,1.5893,1.5893,1.58905,1.5892,231800000.0
2008-09-29 07:07:00,1.5892,1.5892,1.5892,1.5892,431400000.0
2008-09-29 07:08:00,1.5892,1.5892,1.58895,1.5892,224400000.0
2008-09-29 07:09:00,1.5892,1.5892,1.58895,1.589,673900000.0
2008-09-29 07:10:00,1.589,1.58905,1.5889,1.589,439199996.0
2008-09-29 07:11:00,1.589,1.58905,1.5884,1.58845,429799997.0
2008-09-29 07:12:00,1.5884,1.58845,1.588,1.5881,289700001.0
2008-09-29 07:13:00,1.5881,1.58845,1.5881,1.5884,179000000.0
2008-09-29 07:14:00,1.5884,1.5884,1.5881,1.5883,193600000.0
2008-09-29 07:15:00,1.5883,1.58845,1.58825,1.58845,91600000.0
2008-09-29 07:16:00,1.58845,1.58845,1.5881,1.5884,236600000.0
2008-09-29 07:17:00,1.5884,1.5884,1.58785,1.58785,153299999.0
2008-09-29 07:18:00,1.58785,1.58785,1.5877,1.58775,93700000.0
2008-09-29 07:19:00,1.58775,1.58775,1.5873,1.5873,143800000.0
2008-09-29 07:20:00,1.5874,1.58755,1.58665,1.5868,353750000.0
2008-09-29 07:21:00,1.5868,1.5872,1.58665,1.587,207000000.0
2008-09-29 07:22:00,1.58705,1.58725,1.587,1.58705,58000000.0
2008-09-29 07:23:00,1.58705,1.58715,1.5867,1.58675,181000000.0
2008-09-29 07:24:00,1.58675,1.58675,1.58645,1.58645,508999978.0
2008-09-29 07:25:00,1.58665,1.58685,1.58665,1.5867,330399982.0
2008-09-29 07:26:00,1.5867,1.58685,1.5867,1.58685,468199979.0
2008-09-29 07:27:00,1.58685,1.5871,1.58685,1.5869,180300000.0
2008-09-29 07:28:00,1.58705,1.58725,1.587,1.58725,231300000.0
2008-09-29 07:29:00,1.58725,1.58725,1.58705,1.58715,105200000.0
2008-09-29 07:30:00,1.58715,1.58735,1.5866,1.5871,236400000.0
2008-09-29 07:31:00,1.5871,1.5872,1.587,1.58705,230200000.0
2008-09-29 07:32:00,1.587,1.587,1.5866,1.58675,169800000.0
2008-09-29 07:33:00,1.58665,1.5868,1.5865,1.5868,118200000.0
2008-09-29 07:34:00,1.5868,1.58685,1.5867,1.5867,136800000.0
2008-09-29 07:35:00,1.5867,1.58675,1.5862,1.5865,428700000.0
2008-09-29 07:36:00,1.58655,1.58655,1.58625,1.5863,531199997.0
2008-09-29 07:37:00,1.5863,1.58645,1.5863,1.58635,252799999.0
2008-09-29 07:38:00,1.58635,1.58655,1.58635,1.5864,477399998.0
2008-09-29 07:39:00,1.5864,1.5864,1.5861,1.5862,987200002.0
2008-09-29 07:40:00,1.5862,1.5862,1.5853,1.5854,166800000.0
2008-09-29 07:41:00,1.5854,1.5858,1.5854,1.5857,112400000.0
2008-09-29 07:42:00,1.5858,1.58635,1.5857,1.5863,212600000.0
2008-09-29 07:43:00,1.5863,1.5866,1.5863,1.58655,115200000.0
2008-09-29 07:44:00,1.58655,1.5868,1.5865,1.58675,142800000.0
2008-09-29 07:45:00,1.58675,1.58675,1.5867,1.5867,47200000.0
2008-09-29 07:46:00,1.5867,1.58715,1.5867,1.5868,159200000.0
2008-09-29 07:47:00,1.5869,1.5871,1.58665,1.5867,195200000.0
2008-09-29 07:48:00,1.5867,1.5868,1.5865,1.5868,90400000.0
2008-09-29 07:49:00,1.58675,1.58685,1.5865,1.5865,161600000.0
2008-09-29 07:50:00,1.58655,1.58655,1.5865,1.5865,139800000.0
2008-09-29 07:51:00,1.5865,1.58695,1.5865,1.58695,168600000.0
2008-09-29 07:52:00,1.58695,1.5871,1.5869,1.58705,157000000.0
2008-09-29 07:53:00,1.58705,1.58705,1.587,1.587,85600000.0
2008-09-29 07:54:00,1.587,1.58705,1.58685,1.58705,201000000.0
2008-09-29 07:55:00,1.58705,1.5871,1.58695,1.58695,109800000.0
2008-09-29 07:56:00,1.58695,1.58695,1.5868,1.58685,90800000.0
2008-09-29 07:57:00,1.58685,1.58685,1.5865,1.5865,1282199964.0
2008-09-29 07:58:00,1.5865,1.58675,1.5865,1.58665,546799997.0
2008-09-29 07:59:00,1.5866,1.58695,1.5866,1.58695,94400000.0
2008-09-29 08:00:00,1.587,1.5871,1.58695,1.5871,155900000.0
2008-09-29 08:01:00,1.5871,1.58715,1.5871,1.58715,79000000.0
2008-09-29 08:02:00,1.58715,1.58735,1.5871,1.58715,61900000.0
2008-09-29 08:03:00,1.58715,1.58715,1.58715,1.58715,41900000.0
2008-09-29 08:04:00,1.5871,1.5871,1.5871,1.5871,121000000.0
2008-09-29 08:05:00,1.5871,1.5871,1.587,1.5871,43800000.0
2008-09-29 08:06:00,1.5871,1.5871,1.58675,1.5869,60600000.0
2008-09-29 08:07:00,1.5869,1.587,1.5868,1.587,24600000.0
2008-09-29 08:08:00,1.587,1.58715,1.58695,1.587,37900000.0
2008-09-29 08:09:00,1.58695,1.5872,1.58695,1.58705,57600000.0
2008-09-29 08:10:00,1.587,1.58715,1.587,1.587,146400000.0
2008-09-29 08:11:00,1.587,1.587,1.5868,1.5868,159000000.0
2008-09-29 08:12:00,1.5868,1.58685,1.58665,1.58685,262400000.0
2008-09-29 08:13:00,1.5867,1.5867,1.5864,1.5866,360400000.0
2008-09-29 08:14:00,1.58655,1.5868,1.5865,1.58655,315999998.0
2008-09-29 08:15:00,1.58655,1.58675,1.5865,1.5866,357400000.0
2008-09-29 08:16:00,1.5866,1.5866,1.586,1.5862,505099999.0
2008-09-29 08:17:00,1.5862,1.5863,1.5861,1.5861,559799988.0
2008-09-29 08:18:00,1.5861,1.5863,1.586,1.586,214800000.0
2008-09-29 08:19:00,1.5861,1.5862,1.586,1.5862,91000000.0
2008-09-29 08:20:00,1.5862,1.58635,1.5862,1.5863,39600000.0
2008-09-29 08:21:00,1.5863,1.5863,1.586,1.5861,72600000.0
2008-09-29 08:22:00,1.586,1.58615,1.586,1.58615,168500000.0
2008-09-29 08:23:00,1.58615,1.5865,1.5861,1.58635,201900000.0
2008-09-29 08:24:00,1.5864,1.5864,1.5862,1.5863,159600000.0
2008-09-29 08:25:00,1.5863,1.5864,1.58605,1.5861,332999999.0
2008-09-29 08:26:00,1.5862,1.5863,1.5859,1.58605,135400000.0
2008-09-29 08:27:00,1.586,1.5863,1.58595,1.586,263000000.0
2008-09-29 08:28:00,1.58605,1.5861,1.5855,1.58585,213600000.0
2008-09-29 08:29:00,1.5858,1.58585,1.5857,1.5857,148400000.0
2008-09-29 08:30:00,1.5857,1.58585,1.5857,1.5858,317200000.0
2008-09-29 08:31:00,1.5858,1.58605,1.5856,1.58605,329900000.0
2008-09-29 08:32:00,1.58615,1.58615,1.586,1.586,97800000.0
2008-09-29 08:33:00,1.586,1.5861,1.58565,1.5861,313000000.0
2008-09-29 08:34:00,1.5861,1.5861,1.5853,1.58565,244899999.0
2008-09-29 08:35:00,1.58565,1.58565,1.58485,1.585,411500000.0
2008-09-29 08:36:00,1.585,1.5852,1.5845,1.5848,222100000.0
2008-09-29 08:37:00,1.58485,1.58545,1.5847,1.5854,504300000.0
2008-09-29 08:38:00,1.5854,1.5859,1.5853,1.5859,156400000.0
2008-09-29 08:39:00,1.5859,1.5873,1.5858,1.5867,627900003.0
2008-09-29 08:40:00,1.5867,1.587,1.5864,1.5865,763900001.0
2008-09-29 08:41:00,1.5865,1.58675,1.586,1.5862,654800006.0
2008-09-29 08:42:00,1.58615,1.5863,1.5857,1.5858,383800000.0
2008-09-29 08:43:00,1.5858,1.5859,1.58545,1.5855,712000007.0
2008-09-29 08:44:00,1.5855,1.58575,1.58545,1.58565,324200001.0
2008-09-29 08:45:00,1.58565,1.58615,1.58565,1.5861,345600000.0
2008-09-29 08:46:00,1.5861,1.5862,1.5857,1.58605,251000000.0
2008-09-29 08:47:00,1.58605,1.58605,1.58565,1.58575,381900000.0
2008-09-29 08:48:00,1.58575,1.58585,1.58565,1.5857,407800000.0
2008-09-29 08:49:00,1.5857,1.58605,1.58565,1.5859,347600000.0
2008-09-29 08:50:00,1.58595,1.586,1.58525,1.5854,437300000.0
2008-09-29 08:51:00,1.5854,1.5856,1.5853,1.58545,369800000.0
2008-09-29 08:52:00,1.5854,1.5854,1.585,1.585,383200000.0
2008-09-29 08:53:00,1.585,1.5852,1.5847,1.5847,266600000.0
2008-09-29 08:54:00,1.5847,1.5848,1.5845,1.5846,297400000.0
2008-09-29 08:55:00,1.5846,1.5851,1.5846,1.5848,350400000.0
2008-09-29 08:56:00,1.5847,1.5852,1.58465,1.58465,344400000.0
2008-09-29 08:57:00,1.58465,1.58525,1.58465,1.5852,274000000.0
2008-09-29 08:58:00,1.58515,1.58545,1.5851,1.58545,328875000.0
2008-09-29 08:59:00,1.58545,1.5858,1.5852,1.5858,258200000.0
2008-09-29 09:00:00,1.5859,1.58595,1.58555,1.58575,414200000.0
2008-09-29 09:01:00,1.5858,1.5865,1.58575,1.58645,173400000.0
2008-09-29 09:02:00,1.58645,1.58655,1.58605,1.5862,345400000.0
2008-09-29 09:03:00,1.5862,1.58635,1.5862,1.58635,204000000.0
2008-09-29 09:04:00,1.58635,1.58665,1.5858,1.58615,337000000.0
2008-09-29 09:05:00,1.58615,1.58645,1.58605,1.5863,225200000.0
2008-09-29 09:06:00,1.58635,1.58635,1.5858,1.5859,310800000.0
2008-09-29 09:07:00,1.58585,1.58595,1.5857,1.5857,253600000.0
2008-09-29 09:08:00,1.5857,1.58585,1.5857,1.5858,534000000.0
2008-09-29 09:09:00,1.5857,1.5859,1.5857,1.58575,419000003.0
2008-09-29 09:10:00,1.5858,1.5858,1.58505,1.5852,333000000.0
2008-09-29 09:11:00,1.58515,1.5853,1.5847,1.5848,331800000.0
2008-09-29 09:12:00,1.5848,1.5855,1.5847,1.58545,293200000.0
2008-09-29 09:13:00,1.58545,1.5859,1.5853,1.58575,509800000.0
2008-09-29 09:14:00,1.5858,1.5862,1.5857,1.5857,532100000.0
2008-09-29 09:15:00,1.5857,1.58595,1.5856,1.5858,434900000.0
2008-09-29 09:16:00,1.5859,1.5859,1.5855,1.5855,301400000.0
2008-09-29 09:17:00,1.5855,1.5865,1.585,1.58635,824400000.0
2008-09-29 09:18:00,1.5862,1.5868,1.5859,1.58665,573300002.0
2008-09-29 09:19:00,1.58665,1.58685,1.58595,1.586,300100000.0
2008-09-29 09:20:00,1.586,1.586,1.58535,1.58565,282500000.0
2008-09-29 09:21:00,1.58565,1.58575,1.5855,1.5855,393500000.0
2008-09-29 09:22:00,1.5855,1.5855,1.585,1.5852,394500000.0
2008-09-29 09:23:00,1.5852,1.5854,1.585,1.5852,275200000.0
2008-09-29 09:24:00,1.58525,1.5858,1.58505,1.58555,243700000.0
2008-09-29 09:25:00,1.58555,1.58595,1.5855,1.58575,402800000.0
2008-09-29 09:26:00,1.58575,1.58645,1.58555,1.5864,260000000.0
2008-09-29 09:27:00,1.5864,1.5865,1.5861,1.58615,307100000.0
2008-09-29 09:28:00,1.58615,1.58625,1.58585,1.58595,314000000.0
2008-09-29 09:29:00,1.58595,1.5861,1.58555,1.5858,534200005.0
2008-09-29 09:30:00,1.5858,1.5863,1.5858,1.586,879300008.0
2008-09-29 09:31:00,1.586,1.58605,1.5853,1.5853,416800000.0
2008-09-29 09:32:00,1.5853,1.5857,1.58515,1.5857,211800000.0
2008-09-29 09:33:00,1.5857,1.5859,1.58525,1.5857,226100000.0
2008-09-29 09:34:00,1.5857,1.58585,1.5855,1.58565,159600000.0
2008-09-29 09:35:00,1.5855,1.58575,1.5855,1.58565,110100000.0
2008-09-29 09:36:00,1.58565,1.58585,1.5855,1.58575,154900000.0
2008-09-29 09:37:00,1.5858,1.5859,1.58575,1.58585,148600000.0
2008-09-29 09:38:00,1.58585,1.58595,1.58565,1.58585,129600000.0
2008-09-29 09:39:00,1.5859,1.58605,1.58505,1.58515,166400000.0
2008-09-29 09:40:00,1.58515,1.58545,1.58465,1.58475,203000000.0
2008-09-29 09:41:00,1.58475,1.58485,1.58465,1.58475,123900000.0
2008-09-29 09:42:00,1.58475,1.5854,1.58475,1.5852,252600000.0
2008-09-29 09:43:00,1.58525,1.5862,1.585,1.58615,355300000.0
2008-09-29 09:44:00,1.5861,1.58645,1.5858,1.5863,468600000.0
2008-09-29 09:45:00,1.5863,1.5863,1.58585,1.586,227900000.0
2008-09-29 09:46:00,1.586,1.58625,1.58575,1.586,123800000.0
2008-09-29 09:47:00,1.586,1.58635,1.5859,1.58625,254500000.0
2008-09-29 09:48:00,1.5863,1.58635,1.58545,1.58545,248800000.0
2008-09-29 09:49:00,1.58545,1.58565,1.585,1.585,308700001.0
2008-09-29 09:50:00,1.58505,1.58545,1.58505,1.58535,161200000.0
2008-09-29 09:51:00,1.5854,1.58555,1.58535,1.5855,178400000.0
2008-09-29 09:52:00,1.5855,1.58565,1.5855,1.58565,173600000.0
2008-09-29 09:53:00,1.58565,1.58575,1.58545,1.5856,187000000.0
2008-09-29 09:54:00,1.5857,1.5858,1.5855,1.5857,184000000.0
2008-09-29 09:55:00,1.5857,1.5858,1.5851,1.5852,176400000.0
2008-09-29 09:56:00,1.5852,1.5853,1.5845,1.5845,316000000.0
2008-09-29 09:57:00,1.5845,1.5851,1.58415,1.5851,386600000.0
2008-09-29 09:58:00,1.5851,1.58525,1.5849,1.5849,319600000.0
2008-09-29 09:59:00,1.5849,1.58555,1.5849,1.58545,461900000.0
2008-09-29 10:00:00,1.58545,1.58605,1.5854,1.5859,249200000.0
2008-09-29 10:01:00,1.5859,1.5859,1.5855,1.5857,446000001.0
2008-09-29 10:02:00,1.58565,1.58585,1.5851,1.5853,368800000.0
2008-09-29 10:03:00,1.58545,1.58555,1.5851,1.5852,290600000.0
2008-09-29 10:04:00,1.58525,1.58545,1.58525,1.58545,220800000.0
2008-09-29 10:05:00,1.5855,1.5857,1.5852,1.58545,405000000.0
2008-09-29 10:06:00,1.58545,1.5855,1.5849,1.5852,363200000.0
2008-09-29 10:07:00,1.5852,1.58565,1.5852,1.58545,372700000.0
2008-09-29 10:08:00,1.58545,1.5855,1.58545,1.5855,99400000.0
2008-09-29 10:09:00,1.5855,1.5857,1.5854,1.58565,208600000.0
2008-09-29 10:10:00,1.58565,1.5857,1.58555,1.5856,319800000.0
2008-09-29 10:11:00,1.5856,1.58575,1.5854,1.58565,419800000.0
2008-09-29 10:12:00,1.58565,1.58585,1.5855,1.5856,379400000.0
2008-09-29 10:13:00,1.5856,1.58575,1.58555,1.5857,172800000.0
2008-09-29 10:14:00,1.5857,1.5857,1.5852,1.5853,326800000.0
2008-09-29 10:15:00,1.5853,1.5853,1.58485,1.5851,271300000.0
2008-09-29 10:16:00,1.5851,1.5852,1.58475,1.5848,433700000.0
2008-09-29 10:17:00,1.5848,1.58485,1.5845,1.58455,183200000.0
2008-09-29 10:18:00,1.5845,1.5845,1.584,1.5841,190500000.0
2008-09-29 10:19:00,1.5841,1.58425,1.584,1.584,240600000.0
2008-09-29 10:20:00,1.584,1.58425,1.584,1.5841,231000000.0
2008-09-29 10:21:00,1.5841,1.5843,1.584,1.584,216200000.0
2008-09-29 10:22:00,1.584,1.58415,1.584,1.58405,226100000.0
2008-09-29 10:23:00,1.58405,1.5843,1.584,1.58425,208400000.0
2008-09-29 10:24:00,1.58425,1.5844,1.58415,1.5842,301400000.0
2008-09-29 10:25:00,1.5842,1.58435,1.58415,1.58435,229000000.0
2008-09-29 10:26:00,1.58435,1.5848,1.58435,1.5848,233800000.0
2008-09-29 10:27:00,1.5848,1.58525,1.5846,1.5852,219000000.0
2008-09-29 10:28:00,1.58505,1.5857,1.58505,1.5853,456000000.0
2008-09-29 10:29:00,1.58525,1.58545,1.5849,1.585,230600000.0
2008-09-29 10:30:00,1.585,1.5852,1.5849,1.5851,236800000.0
2008-09-29 10:31:00,1.58515,1.58545,1.58505,1.58545,235000000.0
2008-09-29 10:32:00,1.58545,1.58595,1.58545,1.5857,265100000.0
2008-09-29 10:33:00,1.58565,1.5858,1.58545,1.5855,271500000.0
2008-09-29 10:34:00,1.5855,1.5855,1.58515,1.5852,226300000.0
2008-09-29 10:35:00,1.5852,1.5853,1.58495,1.58495,221400000.0
2008-09-29 10:36:00,1.585,1.58515,1.58495,1.585,113800000.0
2008-09-29 10:37:00,1.58515,1.5855,1.58515,1.58545,144000000.0
2008-09-29 10:38:00,1.5854,1.5857,1.5854,1.5856,110800000.0
2008-09-29 10:39:00,1.58565,1.58575,1.5856,1.5856,153200000.0
2008-09-29 10:40:00,1.5856,1.58585,1.58545,1.5855,221500000.0
2008-09-29 10:41:00,1.58545,1.58565,1.58545,1.5855,173000000.0
2008-09-29 10:42:00,1.5855,1.58585,1.5855,1.58585,152000000.0
2008-09-29 10:43:00,1.5859,1.5859,1.58585,1.58585,22400000.0
2008-09-29 10:44:00,1.5859,1.5859,1.58565,1.5858,192000000.0
2008-09-29 10:45:00,1.5858,1.58595,1.5858,1.58585,132000000.0
2008-09-29 10:46:00,1.58585,1.58605,1.5857,1.58575,229600000.0
2008-09-29 10:47:00,1.5858,1.5859,1.58575,1.58575,272200000.0
2008-09-29 10:48:00,1.5858,1.58585,1.5855,1.58585,147600000.0
2008-09-29 10:49:00,1.5858,1.5858,1.5855,1.58565,135800000.0
2008-09-29 10:50:00,1.58565,1.5858,1.58555,1.58565,131200000.0
2008-09-29 10:51:00,1.58565,1.5858,1.5856,1.5856,123000000.0
2008-09-29 10:52:00,1.5856,1.58575,1.58515,1.58525,129200000.0
2008-09-29 10:53:00,1.58525,1.5855,1.58525,1.5854,98200000.0
2008-09-29 10:54:00,1.5854,1.58555,1.58535,1.58545,129600000.0
2008-09-29 10:55:00,1.58545,1.5856,1.58535,1.5856,110200000.0
2008-09-29 10:56:00,1.5856,1.5856,1.58525,1.5853,116200000.0
2008-09-29 10:57:00,1.5853,1.58615,1.5853,1.586,177300000.0
2008-09-29 10:58:00,1.586,1.586,1.5856,1.5857,269600000.0
2008-09-29 10:59:00,1.58565,1.5857,1.5852,1.5853,247300000.0
2008-09-29 11:00:00,1.58535,1.5857,1.58525,1.5856,226800000.0
2008-09-29 11:01:00,1.58555,1.58565,1.58545,1.5855,187200000.0
2008-09-29 11:02:00,1.5855,1.58555,1.58545,1.5855,87000000.0
2008-09-29 11:03:00,1.5855,1.58565,1.5855,1.5855,114600000.0
2008-09-29 11:04:00,1.58545,1.58565,1.58545,1.5856,111800000.0
2008-09-29 11:05:00,1.5856,1.58565,1.5855,1.5856,75200000.0
2008-09-29 11:06:00,1.5856,1.58575,1.58555,1.58575,186700000.0
2008-09-29 11:07:00,1.58575,1.5859,1.58575,1.5858,154200000.0
2008-09-29 11:08:00,1.5858,1.5863,1.5858,1.58615,289000000.0
2008-09-29 11:09:00,1.58615,1.5862,1.5858,1.5861,341200000.0
2008-09-29 11:10:00,1.5861,1.5865,1.58605,1.58645,241000000.0
2008-09-29 11:11:00,1.58645,1.58645,1.5858,1.5862,358800000.0
2008-09-29 11:12:00,1.58615,1.58685,1.5861,1.5867,329400000.0
2008-09-29 11:13:00,1.58675,1.5868,1.5866,1.58665,225800000.0
2008-09-29 11:14:00,1.5866,1.5869,1.58655,1.58665,173200000.0
2008-09-29 11:15:00,1.58665,1.58695,1.58665,1.5867,229600000.0
2008-09-29 11:16:00,1.5867,1.5868,1.58645,1.5866,248200000.0
2008-09-29 11:17:00,1.5866,1.5868,1.5865,1.5868,100000000.0
2008-09-29 11:18:00,1.5867,1.5868,1.58615,1.5862,269200000.0
2008-09-29 11:19:00,1.58615,1.58615,1.58585,1.5859,95600000.0
2008-09-29 11:20:00,1.5859,1.5862,1.58585,1.5861,299100000.0
2008-09-29 11:21:00,1.5861,1.58615,1.5858,1.58605,192200000.0
2008-09-29 11:22:00,1.5861,1.5863,1.5861,1.5862,162400000.0
2008-09-29 11:23:00,1.58625,1.5864,1.58615,1.5862,200400000.0
2008-09-29 11:24:00,1.5863,1.58645,1.5861,1.58645,277700000.0
2008-09-29 11:25:00,1.58645,1.5866,1.58595,1.58605,250000000.0
2008-09-29 11:26:00,1.5861,1.5862,1.58585,1.5861,250400000.0
2008-09-29 11:27:00,1.5861,1.5861,1.58595,1.58595,175400000.0
2008-09-29 11:28:00,1.586,1.58605,1.58595,1.586,95800000.0
2008-09-29 11:29:00,1.58595,1.5864,1.58585,1.58635,309400000.0
2008-09-29 11:30:00,1.58635,1.5865,1.586,1.5861,333000000.0
2008-09-29 11:31:00,1.5861,1.5861,1.5859,1.586,165400000.0
2008-09-29 11:32:00,1.586,1.58605,1.5857,1.5857,175700000.0
2008-09-29 11:33:00,1.58575,1.5858,1.5856,1.5858,99400000.0
2008-09-29 11:34:00,1.58585,1.58585,1.58505,1.58515,285000000.0
2008-09-29 11:35:00,1.5851,1.5856,1.585,1.5855,235500000.0
2008-09-29 11:36:00,1.5855,1.5862,1.5855,1.5861,410700000.0
2008-09-29 11:37:00,1.5861,1.5863,1.5858,1.586,382600000.0
2008-09-29 11:38:00,1.5861,1.5864,1.5859,1.58605,312700000.0
2008-09-29 11:39:00,1.5861,1.58635,1.586,1.5861,297400000.0
2008-09-29 11:40:00,1.5862,1.58625,1.5858,1.586,369000000.0
2008-09-29 11:41:00,1.586,1.58605,1.58595,1.58605,143000000.0
2008-09-29 11:42:00,1.58605,1.5862,1.586,1.58605,152400000.0
2008-09-29 11:43:00,1.58605,1.5866,1.58605,1.5863,125400000.0
2008-09-29 11:44:00,1.58635,1.5871,1.58635,1.58685,156000000.0
2008-09-29 11:45:00,1.58685,1.58685,1.5861,1.5861,426200000.0
2008-09-29 11:46:00,1.5861,1.5863,1.58565,1.58595,234300000.0
2008-09-29 11:47:00,1.58595,1.58615,1.5858,1.58595,224000000.0
2008-09-29 11:48:00,1.586,1.5864,1.58595,1.5861,261300000.0
2008-09-29 11:49:00,1.5861,1.5864,1.586,1.58625,259200000.0
2008-09-29 11:50:00,1.5862,1.5862,1.5859,1.586,214600000.0
2008-09-29 11:51:00,1.58595,1.58635,1.58595,1.58635,195000000.0
2008-09-29 11:52:00,1.58635,1.5865,1.58635,1.58635,51600000.0
2008-09-29 11:53:00,1.5864,1.5864,1.58635,1.58635,12000000.0
2008-09-29 11:54:00,1.58635,1.58675,1.58635,1.58675,127400000.0
2008-09-29 11:55:00,1.5867,1.5867,1.58655,1.58665,53400000.0
2008-09-29 11:56:00,1.58665,1.5868,1.58645,1.5865,179400000.0
2008-09-29 11:57:00,1.58655,1.58675,1.58645,1.58645,91000000.0
2008-09-29 11:58:00,1.5865,1.58655,1.58645,1.58655,156000000.0
2008-09-29 11:59:00,1.58655,1.58735,1.58655,1.58735,244000000.0
2008-09-29 12:00:00,1.5873,1.5874,1.5871,1.58725,222000000.0
2008-09-29 12:01:00,1.58725,1.58725,1.58695,1.58715,235400000.0
2008-09-29 12:02:00,1.5871,1.58725,1.58705,1.58715,161600000.0
2008-09-29 12:03:00,1.58705,1.58735,1.58705,1.58725,162400000.0
2008-09-29 12:04:00,1.5873,1.5873,1.58705,1.5871,166200000.0
2008-09-29 12:05:00,1.5871,1.58765,1.5871,1.58745,253000000.0
2008-09-29 12:06:00,1.5875,1.58785,1.5875,1.5878,164200000.0
2008-09-29 12:07:00,1.58775,1.58775,1.58755,1.58765,204600000.0
2008-09-29 12:08:00,1.58765,1.58765,1.5875,1.58755,128800000.0
2008-09-29 12:09:00,1.58765,1.5877,1.5872,1.5873,192400000.0
2008-09-29 12:10:00,1.5873,1.5875,1.58725,1.58745,157700000.0
2008-09-29 12:11:00,1.58745,1.58775,1.5874,1.58755,261000000.0
2008-09-29 12:12:00,1.58755,1.58775,1.5875,1.58775,220500000.0
2008-09-29 12:13:00,1.58775,1.58805,1.58765,1.588,315400000.0
2008-09-29 12:14:00,1.588,1.58805,1.58785,1.5879,228900000.0
2008-09-29 12:15:00,1.5879,1.5879,1.58765,1.58765,169600000.0
2008-09-29 12:16:00,1.58765,1.5877,1.58755,1.5876,132400000.0
2008-09-29 12:17:00,1.5876,1.58765,1.58745,1.58745,118800000.0
2008-09-29 12:18:00,1.58745,1.58745,1.58705,1.5871,289600000.0
2008-09-29 12:19:00,1.58705,1.5872,1.58705,1.58715,153600000.0
2008-09-29 12:20:00,1.58715,1.5872,1.58715,1.5872,84800000.0
2008-09-29 12:21:00,1.58715,1.58735,1.58715,1.58735,204800000.0
2008-09-29 12:22:00,1.5873,1.58775,1.5873,1.5876,318200000.0
2008-09-29 12:23:00,1.5876,1.5876,1.5872,1.5872,206800000.0
2008-09-29 12:24:00,1.58715,1.5873,1.58715,1.5872,158500000.0
2008-09-29 12:25:00,1.5872,1.5872,1.58695,1.58695,107900000.0
2008-09-29 12:26:00,1.58695,1.58705,1.58675,1.58685,154000000.0
2008-09-29 12:27:00,1.5868,1.58685,1.58665,1.58665,159800000.0
2008-09-29 12:28:00,1.58665,1.5868,1.58655,1.5867,164600000.0
2008-09-29 12:29:00,1.5867,1.5868,1.58665,1.58665,87600000.0
2008-09-29 12:30:00,1.58665,1.5867,1.58665,1.58665,58600000.0
2008-09-29 12:31:00,1.58665,1.5868,1.58665,1.5867,97800000.0
2008-09-29 12:32:00,1.5867,1.5867,1.5867,1.5867,16000000.0
2008-09-29 12:33:00,1.5867,1.5867,1.58665,1.58665,58200000.0
2008-09-29 12:34:00,1.58665,1.58665,1.58645,1.58645,38200000.0
2008-09-29 12:35:00,1.5864,1.58645,1.58565,1.5859,287800000.0
2008-09-29 12:36:00,1.5859,1.586,1.58565,1.58565,265800000.0
2008-09-29 12:37:00,1.5857,1.5858,1.5857,1.5858,27600000.0
2008-09-29 12:38:00,1.58575,1.58595,1.58575,1.58585,140800000.0
2008-09-29 12:39:00,1.5859,1.586,1.5859,1.586,142100000.0
2008-09-29 12:40:00,1.586,1.5864,1.58585,1.5864,209400000.0
2008-09-29 12:41:00,1.58635,1.5865,1.58615,1.58645,160300000.0
2008-09-29 12:42:00,1.58645,1.58645,1.58605,1.58605,95100000.0
2008-09-29 12:43:00,1.586,1.58635,1.586,1.58625,90000000.0
2008-09-29 12:44:00,1.58625,1.58645,1.58625,1.5864,54800000.0
2008-09-29 12:45:00,1.5864,1.5866,1.5864,1.58655,69600000.0
2008-09-29 12:46:00,1.58655,1.58655,1.5864,1.5865,260200000.0
2008-09-29 12:47:00,1.5865,1.5865,1.5861,1.5863,122100000.0
2008-09-29 12:48:00,1.5863,1.58635,1.58625,1.5863,95400000.0
2008-09-29 12:49:00,1.5863,1.5863,1.58615,1.5862,101000000.0
2008-09-29 12:50:00,1.5862,1.5863,1.5862,1.5863,88600000.0
2008-09-29 12:51:00,1.58635,1.5866,1.5863,1.58645,194000000.0
2008-09-29 12:52:00,1.5864,1.58665,1.5864,1.5866,68800000.0
2008-09-29 12:53:00,1.58655,1.58665,1.58615,1.58615,225100000.0
2008-09-29 12:54:00,1.5861,1.58615,1.58565,1.5857,192200000.0
2008-09-29 12:55:00,1.5857,1.58585,1.5856,1.5856,91400000.0
2008-09-29 12:56:00,1.5856,1.5857,1.5856,1.5856,50000000.0
2008-09-29 12:57:00,1.5856,1.58565,1.5855,1.58555,120500000.0
2008-09-29 12:58:00,1.58555,1.58565,1.58555,1.5856,44000000.0
2008-09-29 12:59:00,1.58555,1.58565,1.58555,1.5856,66800000.0
2008-09-29 13:00:00,1.5856,1.5856,1.58515,1.5853,178800000.0
2008-09-29 13:01:00,1.5852,1.5855,1.5851,1.58545,133600000.0
2008-09-29 13:02:00,1.58545,1.5857,1.58545,1.5855,155200000.0
2008-09-29 13:03:00,1.5856,1.58565,1.5855,1.5856,52400000.0
2008-09-29 13:04:00,1.58565,1.58585,1.5855,1.5856,167800000.0
2008-09-29 13:05:00,1.58555,1.58565,1.58545,1.5856,93400000.0
2008-09-29 13:06:00,1.58555,1.5856,1.5855,1.58555,111800000.0
2008-09-29 13:07:00,1.58555,1.5856,1.58545,1.58555,55000000.0
2008-09-29 13:08:00,1.58555,1.58555,1.58515,1.5853,131000000.0
2008-09-29 13:09:00,1.5853,1.58545,1.5852,1.5854,140200000.0
2008-09-29 13:10:00,1.5854,1.5854,1.585,1.58515,176200000.0
2008-09-29 13:11:00,1.5851,1.58515,1.58505,1.58515,78400000.0
2008-09-29 13:12:00,1.58515,1.5853,1.5851,1.5852,193600000.0
2008-09-29 13:13:00,1.5851,1.5854,1.5851,1.5853,127000000.0
2008-09-29 13:14:00,1.5853,1.58555,1.58525,1.58555,264000000.0
2008-09-29 13:15:00,1.5855,1.5855,1.58545,1.5855,102800000.0
2008-09-29 13:16:00,1.5855,1.58595,1.5855,1.58595,187200000.0
2008-09-29 13:17:00,1.5859,1.5859,1.5855,1.58565,182600000.0
2008-09-29 13:18:00,1.5856,1.58605,1.58555,1.586,201600000.0
2008-09-29 13:19:00,1.586,1.586,1.58565,1.5858,197800000.0
2008-09-29 13:20:00,1.5858,1.5858,1.58565,1.58565,129200000.0
2008-09-29 13:21:00,1.58565,1.58575,1.58565,1.58565,73000000.0
2008-09-29 13:22:00,1.58565,1.58565,1.58565,1.58565,8400000.0
2008-09-29 13:23:00,1.58575,1.58575,1.5857,1.5857,25200000.0
2008-09-29 13:24:00,1.5858,1.5858,1.5857,1.5857,20000000.0
2008-09-29 13:25:00,1.58575,1.5858,1.58555,1.58555,61800000.0
2008-09-29 13:26:00,1.58565,1.58575,1.58515,1.5852,240600000.0
2008-09-29 13:27:00,1.58525,1.58525,1.5851,1.5852,136000000.0
2008-09-29 13:28:00,1.5853,1.58545,1.5852,1.5854,219600000.0
2008-09-29 13:29:00,1.5854,1.58545,1.5852,1.58525,45200000.0
2008-09-29 13:30:00,1.58525,1.5854,1.5852,1.5853,185500000.0
2008-09-29 13:31:00,1.5853,1.58535,1.5851,1.58525,211300000.0
2008-09-29 13:32:00,1.58525,1.58535,1.5852,1.5853,174400000.0
2008-09-29 13:33:00,1.58535,1.58535,1.5853,1.5853,29800000.0
2008-09-29 13:34:00,1.58535,1.58535,1.58525,1.5853,67400000.0
2008-09-29 13:35:00,1.5853,1.5857,1.5853,1.58565,148500000.0
2008-09-29 13:36:00,1.58565,1.5862,1.58565,1.5861,280600000.0
2008-09-29 13:37:00,1.58605,1.5862,1.58575,1.5859,162400000.0
2008-09-29 13:38:00,1.5859,1.586,1.58585,1.58595,83100000.0
2008-09-29 13:39:00,1.58595,1.5862,1.58595,1.58605,130900000.0
2008-09-29 13:40:00,1.58605,1.58605,1.5858,1.58605,112800000.0
2008-09-29 13:41:00,1.586,1.58625,1.586,1.5862,108000000.0
2008-09-29 13:42:00,1.5862,1.5862,1.5856,1.5857,83600000.0
2008-09-29 13:43:00,1.5856,1.58585,1.5856,1.58575,57600000.0
2008-09-29 13:44:00,1.5858,1.5858,1.58555,1.58555,33200000.0
2008-09-29 13:45:00,1.5856,1.58585,1.5855,1.5856,153200000.0
2008-09-29 13:46:00,1.5856,1.58565,1.58555,1.58555,63400000.0
2008-09-29 13:47:00,1.5856,1.5856,1.5854,1.5854,56200000.0
2008-09-29 13:48:00,1.5854,1.5856,1.5853,1.58545,149000000.0
2008-09-29 13:49:00,1.58545,1.5856,1.5853,1.5853,193800000.0
2008-09-29 13:50:00,1.58525,1.5855,1.58525,1.58545,243000000.0
2008-09-29 13:51:00,1.58545,1.58555,1.58535,1.58545,324900000.0
2008-09-29 13:52:00,1.58545,1.58555,1.5853,1.58535,201800000.0
2008-09-29 13:53:00,1.5853,1.5855,1.5852,1.5853,294900000.0
2008-09-29 13:54:00,1.5853,1.5855,1.58505,1.58505,298700000.0
2008-09-29 13:55:00,1.58505,1.58515,1.58505,1.58505,148000000.0
2008-09-29 13:56:00,1.585,1.58525,1.585,1.58515,281000000.0
2008-09-29 13:57:00,1.5851,1.5853,1.5851,1.5853,247500000.0
2008-09-29 13:58:00,1.5853,1.5855,1.58515,1.5853,354800000.0
2008-09-29 13:59:00,1.5853,1.5853,1.58505,1.5851,301500000.0
2008-09-29 14:00:00,1.5851,1.5851,1.585,1.58505,115000000.0
2008-09-29 14:01:00,1.58505,1.5852,1.5847,1.5848,198750000.0
2008-09-29 14:02:00,1.58475,1.58475,1.5846,1.58465,211100000.0
2008-09-29 14:03:00,1.5843,1.5849,1.58425,1.5845,484300000.0
2008-09-29 14:04:00,1.58455,1.5849,1.5844,1.58475,276400000.0
2008-09-29 14:05:00,1.58475,1.5849,1.58455,1.58465,345600000.0
2008-09-29 14:06:00,1.5847,1.5848,1.58445,1.5847,301000000.0
2008-09-29 14:07:00,1.5847,1.5848,1.5845,1.5846,250400000.0
2008-09-29 14:08:00,1.5846,1.58465,1.5846,1.58465,197100000.0
2008-09-29 14:09:00,1.5846,1.5847,1.58455,1.58455,228100000.0
2008-09-29 14:10:00,1.58455,1.5846,1.5844,1.5845,333900000.0
2008-09-29 14:11:00,1.5845,1.5845,1.5843,1.5843,199600000.0
2008-09-29 14:12:00,1.5843,1.5845,1.5843,1.5844,236700000.0
2008-09-29 14:13:00,1.5844,1.5846,1.5843,1.5845,301700000.0
2008-09-29 14:14:00,1.5845,1.5851,1.5845,1.5847,294100000.0
2008-09-29 14:15:00,1.5847,1.5855,1.5845,1.5855,363600000.0
2008-09-29 14:16:00,1.5856,1.5858,1.5851,1.5852,327000000.0
2008-09-29 14:17:00,1.5852,1.5852,1.5849,1.585,196500000.0
2008-09-29 14:18:00,1.585,1.585,1.58425,1.5843,359900000.0
2008-09-29 14:19:00,1.5843,1.5845,1.58415,1.5842,367300000.0
2008-09-29 14:20:00,1.5842,1.5843,1.5842,1.5842,322700000.0
2008-09-29 14:21:00,1.5842,1.5845,1.58415,1.5845,388100000.0
2008-09-29 14:22:00,1.5845,1.5845,1.58405,1.58405,199600000.0
2008-09-29 14:23:00,1.58405,1.58405,1.5838,1.584,329000000.0
2008-09-29 14:24:00,1.584,1.58405,1.5838,1.5838,280600000.0
2008-09-29 14:25:00,1.5838,1.5839,1.5837,1.5838,209600000.0
2008-09-29 14:26:00,1.5839,1.5839,1.5838,1.5838,291100000.0
2008-09-29 14:27:00,1.5838,1.5838,1.5831,1.5831,412900000.0
2008-09-29 14:28:00,1.5831,1.5832,1.5823,1.58265,245000000.0
2008-09-29 14:29:00,1.58265,1.58305,1.58235,1.58235,341100000.0
2008-09-29 14:30:00,1.58235,1.58315,1.58235,1.5831,456800000.0
2008-09-29 14:31:00,1.5831,1.5835,1.5831,1.5835,213700000.0
2008-09-29 14:32:00,1.5835,1.58365,1.58335,1.58335,323500000.0
2008-09-29 14:33:00,1.58335,1.58365,1.58335,1.5836,194300000.0
2008-09-29 14:34:00,1.5836,1.5836,1.5833,1.5833,183900000.0
2008-09-29 14:35:00,1.5833,1.5833,1.5831,1.5832,278000000.0
2008-09-29 14:36:00,1.5832,1.5834,1.5832,1.5832,274200000.0
2008-09-29 14:37:00,1.5832,1.5832,1.58295,1.5831,311800000.0
2008-09-29 14:38:00,1.5831,1.5832,1.583,1.58315,294600000.0
2008-09-29 14:39:00,1.5831,1.5834,1.5831,1.5833,202800000.0
2008-09-29 14:40:00,1.5833,1.5835,1.58295,1.58315,258300000.0
2008-09-29 14:41:00,1.58315,1.5834,1.583,1.5833,479300000.0
2008-09-29 14:42:00,1.5834,1.5834,1.58275,1.58275,315000000.0
2008-09-29 14:43:00,1.58275,1.5828,1.5826,1.5826,374800000.0
2008-09-29 14:44:00,1.5826,1.5827,1.5825,1.5825,293700000.0
2008-09-29 14:45:00,1.5825,1.5827,1.5823,1.5823,237900000.0
2008-09-29 14:46:00,1.5823,1.5823,1.58185,1.58185,514700000.0
2008-09-29 14:47:00,1.5819,1.5821,1.5818,1.5821,483400000.0
2008-09-29 14:48:00,1.5821,1.5823,1.582,1.5823,426900000.0
2008-09-29 14:49:00,1.5823,1.5823,1.582,1.5821,402200000.0
2008-09-29 14:50:00,1.5821,1.5821,1.5817,1.5817,367400000.0
2008-09-29 14:51:00,1.5817,1.58185,1.58165,1.58175,313800000.0
2008-09-29 14:52:00,1.58175,1.5819,1.5816,1.5818,472800000.0
2008-09-29 14:53:00,1.5818,1.5822,1.5818,1.5822,381900000.0
2008-09-29 14:54:00,1.5822,1.5822,1.5819,1.58205,414400000.0
2008-09-29 14:55:00,1.582,1.5823,1.582,1.58225,305400000.0
2008-09-29 14:56:00,1.58225,1.58255,1.58215,1.5825,179700000.0
2008-09-29 14:57:00,1.5825,1.58265,1.5824,1.58265,87800000.0
2008-09-29 14:58:00,1.5826,1.5826,1.5824,1.5825,401400000.0
2008-09-29 14:59:00,1.5825,1.58275,1.5825,1.58275,277200000.0
2008-09-29 15:00:00,1.5827,1.5827,1.58255,1.5826,243000000.0
2008-09-29 15:01:00,1.5826,1.5826,1.5823,1.58235,262100000.0
2008-09-29 15:02:00,1.58235,1.58245,1.58215,1.58215,215200000.0
2008-09-29 15:03:00,1.58215,1.5823,1.58215,1.5823,203600000.0
2008-09-29 15:04:00,1.5823,1.58235,1.5823,1.5823,83200000.0
2008-09-29 15:05:00,1.5823,1.5824,1.5821,1.58225,196000000.0
2008-09-29 15:06:00,1.58225,1.58225,1.58205,1.5822,221700000.0
2008-09-29 15:07:00,1.5822,1.5823,1.582,1.58215,355700000.0
2008-09-29 15:08:00,1.5822,1.5824,1.58215,1.5824,449200000.0
2008-09-29 15:09:00,1.5824,1.5825,1.5822,1.5822,250800000.0
2008-09-29 15:10:00,1.5822,1.5822,1.582,1.5821,345900000.0
2008-09-29 15:11:00,1.58215,1.58225,1.58205,1.5821,302400000.0
2008-09-29 15:12:00,1.58205,1.5821,1.5817,1.5819,348500000.0
2008-09-29 15:13:00,1.5819,1.582,1.5817,1.58175,265300000.0
2008-09-29 15:14:00,1.58175,1.58205,1.5817,1.58175,315800000.0
2008-09-29 15:15:00,1.5818,1.58185,1.5816,1.58165,304600000.0
2008-09-29 15:16:00,1.5816,1.58165,1.58145,1.5816,234600000.0
2008-09-29 15:17:00,1.5816,1.5817,1.5807,1.5807,398965000.0
2008-09-29 15:18:00,1.5807,1.581,1.5804,1.581,433000000.0
2008-09-29 15:19:00,1.58095,1.581,1.5807,1.5807,337000000.0
2008-09-29 15:20:00,1.5807,1.5807,1.5804,1.5804,352300000.0
2008-09-29 15:21:00,1.58045,1.58065,1.5802,1.5804,439400000.0
2008-09-29 15:22:00,1.5804,1.5807,1.5803,1.5806,303700000.0
2008-09-29 15:23:00,1.5806,1.5808,1.58055,1.58065,193000000.0
2008-09-29 15:24:00,1.58065,1.5808,1.5805,1.58055,350800000.0
2008-09-29 15:25:00,1.5805,1.5805,1.5804,1.5805,164000000.0
2008-09-29 15:26:00,1.5805,1.5808,1.5805,1.5807,315800000.0
2008-09-29 15:27:00,1.5807,1.58075,1.5805,1.5806,329700000.0
2008-09-29 15:28:00,1.5806,1.5806,1.5805,1.5806,367700000.0
2008-09-29 15:29:00,1.5806,1.5809,1.58045,1.5809,166000000.0
2008-09-29 15:30:00,1.5809,1.5814,1.5807,1.5814,279800000.0
2008-09-29 15:31:00,1.5814,1.5814,1.58085,1.5809,427100000.0
2008-09-29 15:32:00,1.5809,1.581,1.5808,1.581,317900000.0
2008-09-29 15:33:00,1.581,1.5811,1.58025,1.58025,351800000.0
2008-09-29 15:34:00,1.58025,1.5805,1.5802,1.58035,342400000.0
2008-09-29 15:35:00,1.5803,1.5805,1.5802,1.5803,235100000.0
2008-09-29 15:36:00,1.5803,1.5805,1.5803,1.5803,323900000.0
2008-09-29 15:37:00,1.5803,1.5803,1.5801,1.5802,167100000.0
2008-09-29 15:38:00,1.58025,1.5803,1.5801,1.58025,438800000.0
2008-09-29 15:39:00,1.5802,1.5802,1.58,1.5802,382600000.0
2008-09-29 15:40:00,1.5802,1.5802,1.57965,1.5799,364900000.0
2008-09-29 15:41:00,1.58,1.5802,1.5799,1.58,461400000.0
2008-09-29 15:42:00,1.5801,1.5803,1.5801,1.5802,211000000.0
2008-09-29 15:43:00,1.5802,1.5802,1.5798,1.57995,248200000.0
2008-09-29 15:44:00,1.57995,1.57995,1.5797,1.5798,362800000.0
2008-09-29 15:45:00,1.5798,1.5799,1.5795,1.57975,467800000.0
2008-09-29 15:46:00,1.5798,1.5799,1.5797,1.5799,298600000.0
2008-09-29 15:47:00,1.5799,1.58,1.5797,1.5799,269000000.0
2008-09-29 15:48:00,1.5799,1.58,1.57955,1.57955,283600000.0
2008-09-29 15:49:00,1.57955,1.5797,1.57945,1.5796,464700000.0
2008-09-29 15:50:00,1.5796,1.5798,1.57955,1.5796,269600000.0
2008-09-29 15:51:00,1.5796,1.57965,1.5793,1.5794,384000000.0
2008-09-29 15:52:00,1.5794,1.5796,1.5793,1.5795,409000000.0
2008-09-29 15:53:00,1.5795,1.5795,1.5789,1.579,311600000.0
2008-09-29 15:54:00,1.579,1.579,1.5785,1.5785,298500000.0
2008-09-29 15:55:00,1.5785,1.5787,1.57835,1.57845,293000000.0
2008-09-29 15:56:00,1.5785,1.5788,1.5785,1.5787,457400000.0
2008-09-29 15:57:00,1.5788,1.57895,1.57845,1.5787,460400000.0
2008-09-29 15:58:00,1.5787,1.5793,1.57855,1.5793,429800000.0
2008-09-29 15:59:00,1.57935,1.5796,1.579,1.57945,462900000.0
2008-09-29 16:00:00,1.57935,1.5813,1.57915,1.58095,501900000.0
2008-09-29 16:01:00,1.58095,1.58105,1.5802,1.5803,399300000.0
2008-09-29 16:02:00,1.5803,1.5806,1.5794,1.5794,567300000.0
2008-09-29 16:03:00,1.5795,1.5798,1.5794,1.5796,491400000.0
2008-09-29 16:04:00,1.57955,1.58,1.5793,1.58,516800000.0
2008-09-29 16:05:00,1.58,1.58045,1.57985,1.5803,532600000.0
2008-09-29 16:06:00,1.58025,1.5804,1.58,1.5801,329800000.0
2008-09-29 16:07:00,1.5801,1.58035,1.57995,1.5801,238000000.0
2008-09-29 16:08:00,1.58015,1.5806,1.5799,1.5799,398700000.0
2008-09-29 16:09:00,1.5799,1.5799,1.57915,1.5795,445500000.0
2008-09-29 16:10:00,1.57945,1.5796,1.57915,1.5793,339800000.0
2008-09-29 16:11:00,1.5793,1.5794,1.5788,1.5788,264300000.0
2008-09-29 16:12:00,1.5788,1.579,1.5784,1.579,313600000.0
2008-09-29 16:13:00,1.579,1.5793,1.57865,1.57865,263200000.0
2008-09-29 16:14:00,1.57865,1.5787,1.5781,1.5781,408200000.0
2008-09-29 16:15:00,1.5781,1.5781,1.57745,1.57785,403500000.0
2008-09-29 16:16:00,1.5778,1.5778,1.5772,1.57745,304500000.0
2008-09-29 16:17:00,1.57745,1.5782,1.57745,1.5782,357700000.0
2008-09-29 16:18:00,1.5782,1.5786,1.5781,1.5784,267000000.0
2008-09-29 16:19:00,1.5784,1.5785,1.5783,1.5783,338500000.0
2008-09-29 16:20:00,1.5783,1.5783,1.57715,1.57715,399300000.0
2008-09-29 16:21:00,1.5771,1.5771,1.5766,1.5768,426400000.0
2008-09-29 16:22:00,1.5769,1.5774,1.5769,1.57725,314100000.0
2008-09-29 16:23:00,1.57725,1.57785,1.57725,1.57755,352100000.0
2008-09-29 16:24:00,1.5775,1.5778,1.5773,1.57735,588700000.0
2008-09-29 16:25:00,1.5774,1.57805,1.57735,1.57805,479700000.0
2008-09-29 16:26:00,1.578,1.578,1.5778,1.5778,473700000.0
2008-09-29 16:27:00,1.5778,1.578,1.5777,1.578,454900000.0
2008-09-29 16:28:00,1.5779,1.5783,1.57775,1.5783,583600000.0
2008-09-29 16:29:00,1.5783,1.5788,1.5782,1.5787,481200000.0
2008-09-29 16:30:00,1.57865,1.5787,1.5784,1.5784,194400000.0
2008-09-29 16:31:00,1.5785,1.5785,1.5779,1.57795,450800000.0
2008-09-29 16:32:00,1.57795,1.578,1.5773,1.57765,496400000.0
2008-09-29 16:33:00,1.57755,1.5778,1.5771,1.5771,494700000.0
2008-09-29 16:34:00,1.5771,1.5771,1.5766,1.5766,378500000.0
2008-09-29 16:35:00,1.5766,1.5772,1.5766,1.5769,418200000.0
2008-09-29 16:36:00,1.5769,1.5772,1.5767,1.5767,516800000.0
2008-09-29 16:37:00,1.5767,1.577,1.5766,1.5769,423200000.0
2008-09-29 16:38:00,1.5769,1.5771,1.57665,1.57665,310300000.0
2008-09-29 16:39:00,1.57665,1.5767,1.5759,1.57605,380200000.0
2008-09-29 16:40:00,1.57605,1.5767,1.576,1.5767,371100000.0
2008-09-29 16:41:00,1.5767,1.57685,1.57655,1.57675,275800000.0
2008-09-29 16:42:00,1.57675,1.5768,1.5759,1.5759,276600000.0
2008-09-29 16:43:00,1.576,1.5762,1.5758,1.5761,383200000.0
2008-09-29 16:44:00,1.5761,1.5765,1.576,1.5762,363300000.0
2008-09-29 16:45:00,1.5763,1.5766,1.5762,1.5763,351000000.0
2008-09-29 16:46:00,1.5763,1.5765,1.5762,1.5763,287500000.0
2008-09-29 16:47:00,1.5763,1.5781,1.5763,1.5781,384800000.0
2008-09-29 16:48:00,1.5781,1.5783,1.5776,1.57805,465200000.0
2008-09-29 16:49:00,1.578,1.57865,1.5779,1.57855,287300000.0
2008-09-29 16:50:00,1.5785,1.5789,1.57835,1.57835,250700000.0
2008-09-29 16:51:00,1.57835,1.57875,1.57805,1.5785,263100000.0
2008-09-29 16:52:00,1.5785,1.57855,1.57825,1.57835,249100000.0
2008-09-29 16:53:00,1.57835,1.5787,1.5783,1.5783,276800000.0
2008-09-29 16:54:00,1.57845,1.5785,1.57815,1.5782,193700000.0
2008-09-29 16:55:00,1.5782,1.5782,1.5777,1.5779,251900000.0
2008-09-29 16:56:00,1.57795,1.578,1.5776,1.5776,356900000.0
2008-09-29 16:57:00,1.5776,1.57775,1.5774,1.5775,331100000.0
2008-09-29 16:58:00,1.5775,1.578,1.5775,1.5777,258100000.0
2008-09-29 16:59:00,1.5778,1.5782,1.5775,1.5776,297800000.0
2008-09-29 17:00:00,1.5776,1.5778,1.5775,1.57765,198200000.0
2008-09-29 17:01:00,1.5777,1.5777,1.57705,1.5771,356000000.0
2008-09-29 17:02:00,1.5771,1.5774,1.577,1.57725,317000000.0
2008-09-29 17:03:00,1.57725,1.57725,1.57675,1.57675,300700000.0
2008-09-29 17:04:00,1.57675,1.57705,1.5767,1.5767,319300000.0
2008-09-29 17:05:00,1.5767,1.57695,1.5765,1.5768,376800000.0
2008-09-29 17:06:00,1.57675,1.57705,1.5767,1.5769,307800000.0
2008-09-29 17:07:00,1.5769,1.5769,1.5767,1.5767,302900000.0
2008-09-29 17:08:00,1.5767,1.577,1.5766,1.5767,303400000.0
2008-09-29 17:09:00,1.5767,1.5771,1.5767,1.5771,271800000.0
2008-09-29 17:10:00,1.5771,1.5771,1.5765,1.5765,189400000.0
2008-09-29 17:11:00,1.5764,1.5764,1.5758,1.57605,291900000.0
2008-09-29 17:12:00,1.5761,1.5762,1.57575,1.5759,181000000.0
2008-09-29 17:13:00,1.5759,1.5764,1.5759,1.5764,148000000.0
2008-09-29 17:14:00,1.5763,1.5763,1.5759,1.5761,416800000.0
2008-09-29 17:15:00,1.5761,1.57665,1.576,1.5766,209700000.0
2008-09-29 17:16:00,1.5766,1.5767,1.5764,1.57655,193000000.0
2008-09-29 17:17:00,1.57655,1.57655,1.5757,1.5757,368300000.0
2008-09-29 17:18:00,1.5757,1.57595,1.5754,1.5759,468600000.0
2008-09-29 17:19:00,1.576,1.57625,1.57585,1.57585,210400000.0
2008-09-29 17:20:00,1.57585,1.5763,1.57585,1.5762,187400000.0
2008-09-29 17:21:00,1.5762,1.57645,1.5762,1.5764,147000000.0
2008-09-29 17:22:00,1.5765,1.5768,1.5765,1.5765,89500000.0
2008-09-29 17:23:00,1.5765,1.5765,1.576,1.5761,346000000.0
2008-09-29 17:24:00,1.5761,1.57635,1.57585,1.5762,309200000.0
2008-09-29 17:25:00,1.5762,1.5763,1.5758,1.5759,321100000.0
2008-09-29 17:26:00,1.5759,1.57635,1.57565,1.57615,268900000.0
2008-09-29 17:27:00,1.5762,1.5765,1.57605,1.5763,291900000.0
2008-09-29 17:28:00,1.5763,1.5768,1.5763,1.5766,264400000.0
2008-09-29 17:29:00,1.5766,1.57665,1.5761,1.5765,215800000.0
2008-09-29 17:30:00,1.5765,1.5765,1.576,1.5761,187000000.0
2008-09-29 17:31:00,1.5761,1.57625,1.576,1.57625,246100000.0
2008-09-29 17:32:00,1.5762,1.5765,1.5761,1.5763,333900000.0
2008-09-29 17:33:00,1.5763,1.5763,1.576,1.5761,108200000.0
2008-09-29 17:34:00,1.5761,1.5763,1.5758,1.5758,387400000.0
2008-09-29 17:35:00,1.57585,1.576,1.57565,1.5759,317000000.0
2008-09-29 17:36:00,1.5759,1.5764,1.57575,1.5763,198000000.0
2008-09-29 17:37:00,1.5763,1.57635,1.576,1.5761,245900000.0
2008-09-29 17:38:00,1.57605,1.5761,1.5757,1.5758,222700000.0
2008-09-29 17:39:00,1.5758,1.57605,1.5756,1.57585,245400000.0
2008-09-29 17:40:00,1.5758,1.5761,1.5758,1.5761,267300000.0
2008-09-29 17:41:00,1.57605,1.5761,1.5756,1.5758,325400000.0
2008-09-29 17:42:00,1.5758,1.576,1.57575,1.5759,82600000.0
2008-09-29 17:43:00,1.5759,1.57595,1.5756,1.5757,245600000.0
2008-09-29 17:44:00,1.5757,1.5761,1.5756,1.5761,238400000.0
2008-09-29 17:45:00,1.5761,1.5761,1.5757,1.57575,333800000.0
2008-09-29 17:46:00,1.5758,1.5763,1.5758,1.5762,241200000.0
2008-09-29 17:47:00,1.5762,1.5764,1.576,1.5761,235700000.0
2008-09-29 17:48:00,1.5761,1.5764,1.5756,1.5764,301700000.0
2008-09-29 17:49:00,1.5764,1.5764,1.576,1.5764,450500000.0
2008-09-29 17:50:00,1.5764,1.5766,1.57625,1.5765,268300000.0
2008-09-29 17:51:00,1.57645,1.5767,1.5764,1.5767,203200000.0
2008-09-29 17:52:00,1.5767,1.5768,1.5764,1.57675,264900000.0
2008-09-29 17:53:00,1.57675,1.57705,1.57675,1.5768,197600000.0
2008-09-29 17:54:00,1.5768,1.57705,1.5768,1.577,215000000.0
2008-09-29 17:55:00,1.577,1.5771,1.5768,1.577,209900000.0
2008-09-29 17:56:00,1.577,1.5773,1.577,1.5772,274200000.0
2008-09-29 17:57:00,1.5772,1.5775,1.577,1.5772,272600000.0
2008-09-29 17:58:00,1.5772,1.5772,1.57665,1.57675,255000000.0
2008-09-29 17:59:00,1.57675,1.57675,1.5764,1.5766,385700000.0
2008-09-29 18:00:00,1.57655,1.5769,1.57645,1.5768,372400000.0
2008-09-29 18:01:00,1.5768,1.57695,1.57665,1.5767,148400000.0
2008-09-29 18:02:00,1.5767,1.5768,1.57665,1.5767,155200000.0
2008-09-29 18:03:00,1.5767,1.57705,1.5767,1.5769,120800000.0
2008-09-29 18:04:00,1.57695,1.5771,1.5767,1.5769,105100000.0
2008-09-29 18:05:00,1.5769,1.57715,1.57685,1.577,266800000.0
2008-09-29 18:06:00,1.577,1.5774,1.57695,1.5774,241200000.0
2008-09-29 18:07:00,1.5774,1.5777,1.5774,1.5776,185200000.0
2008-09-29 18:08:00,1.5776,1.57785,1.5776,1.5778,277800000.0
2008-09-29 18:09:00,1.5778,1.5778,1.5776,1.5776,215600000.0
2008-09-29 18:10:00,1.5776,1.5779,1.5775,1.5777,255900000.0
2008-09-29 18:11:00,1.5777,1.5777,1.577,1.5773,388300000.0
2008-09-29 18:12:00,1.57745,1.5777,1.57745,1.5776,336400000.0
2008-09-29 18:13:00,1.5776,1.5778,1.5775,1.5776,315700000.0
2008-09-29 18:14:00,1.5777,1.57785,1.57745,1.57785,297800000.0
2008-09-29 18:15:00,1.578,1.578,1.57755,1.57795,360200000.0
2008-09-29 18:16:00,1.57795,1.57795,1.5777,1.57775,402600000.0
2008-09-29 18:17:00,1.57775,1.578,1.5777,1.5778,667000000.0
2008-09-29 18:18:00,1.5778,1.57785,1.57765,1.57765,282500000.0
2008-09-29 18:19:00,1.57765,1.57765,1.57755,1.5776,315800000.0
2008-09-29 18:20:00,1.5776,1.5776,1.57715,1.5774,575600000.0
2008-09-29 18:21:00,1.57745,1.5775,1.5773,1.5774,140200000.0
2008-09-29 18:22:00,1.5774,1.5775,1.5773,1.57745,171400000.0
2008-09-29 18:23:00,1.57745,1.5775,1.57725,1.57735,339600000.0
2008-09-29 18:24:00,1.57735,1.57735,1.57685,1.57685,333700005.0
2008-09-29 18:25:00,1.57685,1.5769,1.57675,1.57675,512100000.0
2008-09-29 18:26:00,1.57675,1.5769,1.5765,1.5765,499999998.0
2008-09-29 18:27:00,1.5765,1.5768,1.57635,1.5767,345100000.0
2008-09-29 18:28:00,1.57665,1.5773,1.57665,1.5773,283400001.0
2008-09-29 18:29:00,1.5773,1.57745,1.5773,1.5773,173200000.0
2008-09-29 18:30:00,1.5773,1.5773,1.57675,1.57675,270800000.0
2008-09-29 18:31:00,1.57675,1.57675,1.5763,1.57645,438400001.0
2008-09-29 18:32:00,1.57645,1.5769,1.57635,1.5767,319500000.0
2008-09-29 18:33:00,1.5767,1.5769,1.57655,1.5769,298500000.0
2008-09-29 18:34:00,1.5769,1.57815,1.5769,1.5781,305100000.0
2008-09-29 18:35:00,1.5781,1.5781,1.5778,1.5779,188500000.0
2008-09-29 18:36:00,1.5779,1.57855,1.5779,1.57855,225500000.0
2008-09-29 18:37:00,1.57855,1.57865,1.5783,1.5785,267400000.0
2008-09-29 18:38:00,1.57855,1.57865,1.5783,1.57835,95100000.0
2008-09-29 18:39:00,1.5784,1.5785,1.57825,1.5783,89600000.0
2008-09-29 18:40:00,1.5783,1.57845,1.57825,1.5784,130800000.0
2008-09-29 18:41:00,1.5784,1.5785,1.57825,1.57835,180300000.0
2008-09-29 18:42:00,1.57835,1.5787,1.57825,1.5786,302100000.0
2008-09-29 18:43:00,1.5786,1.57955,1.5786,1.57935,272400000.0
2008-09-29 18:44:00,1.57935,1.5795,1.57885,1.5791,327900000.0
2008-09-29 18:45:00,1.5791,1.5792,1.5789,1.5792,333700000.0
2008-09-29 18:46:00,1.5792,1.5792,1.579,1.5791,403000000.0
2008-09-29 18:47:00,1.5791,1.5792,1.5787,1.57885,272500000.0
2008-09-29 18:48:00,1.57885,1.5791,1.5788,1.57905,210100000.0
2008-09-29 18:49:00,1.57905,1.57905,1.579,1.579,104400000.0
2008-09-29 18:50:00,1.5789,1.57905,1.57875,1.5788,145200000.0
2008-09-29 18:51:00,1.5789,1.5789,1.5789,1.5789,66400000.0
2008-09-29 18:52:00,1.579,1.5793,1.57885,1.579,181600000.0
2008-09-29 18:53:00,1.579,1.5793,1.57895,1.5792,140200000.0
2008-09-29 18:54:00,1.5792,1.5792,1.5788,1.579,290300000.0
2008-09-29 18:55:00,1.57895,1.57915,1.57875,1.57885,113200000.0
2008-09-29 18:56:00,1.5789,1.57905,1.5786,1.57865,172600000.0
2008-09-29 18:57:00,1.5787,1.57875,1.57855,1.57865,171800000.0
2008-09-29 18:58:00,1.5785,1.5786,1.5781,1.57825,325100000.0
2008-09-29 18:59:00,1.57825,1.5785,1.57825,1.57845,156300000.0
2008-09-29 19:00:00,1.57845,1.5785,1.57825,1.57825,27900000.0
2008-09-29 19:01:00,1.57825,1.5785,1.578,1.57815,230600000.0
2008-09-29 19:02:00,1.57815,1.57895,1.57815,1.5787,152900000.0
2008-09-29 19:03:00,1.5787,1.5789,1.57855,1.5786,231400000.0
2008-09-29 19:04:00,1.5786,1.57875,1.57835,1.57835,165000000.0
2008-09-29 19:05:00,1.57835,1.57835,1.5782,1.5782,113800000.0
2008-09-29 19:06:00,1.5782,1.57825,1.578,1.578,143400000.0
2008-09-29 19:07:00,1.578,1.57805,1.57785,1.57805,141100000.0
2008-09-29 19:08:00,1.57805,1.5783,1.5777,1.578,352200000.0
2008-09-29 19:09:00,1.578,1.5781,1.5778,1.57795,164400000.0
2008-09-29 19:10:00,1.57795,1.57795,1.57785,1.5779,45800000.0
2008-09-29 19:11:00,1.5779,1.5779,1.57785,1.5779,113700000.0
2008-09-29 19:12:00,1.5779,1.578,1.57785,1.57785,79200000.0
2008-09-29 19:13:00,1.57785,1.578,1.57785,1.578,108800000.0
2008-09-29 19:14:00,1.578,1.57815,1.57765,1.57765,204300000.0
2008-09-29 19:15:00,1.5777,1.5779,1.57765,1.5778,183100000.0
2008-09-29 19:16:00,1.57785,1.57785,1.5774,1.5775,274300000.0
2008-09-29 19:17:00,1.57755,1.578,1.5775,1.578,174700000.0
2008-09-29 19:18:00,1.578,1.578,1.5775,1.57755,382400000.0
2008-09-29 19:19:00,1.5776,1.5778,1.57695,1.577,292400000.0
2008-09-29 19:20:00,1.577,1.577,1.5757,1.57575,327400002.0
2008-09-29 19:21:00,1.57585,1.5761,1.5756,1.57575,359100000.0
2008-09-29 19:22:00,1.57565,1.5757,1.57535,1.5757,438200000.0
2008-09-29 19:23:00,1.5757,1.5758,1.5754,1.5755,313200000.0
2008-09-29 19:24:00,1.57565,1.57605,1.5756,1.5757,256200000.0
2008-09-29 19:25:00,1.57575,1.5758,1.57565,1.5758,197900000.0
2008-09-29 19:26:00,1.5758,1.5761,1.57575,1.57605,253800000.0
2008-09-29 19:27:00,1.57605,1.5761,1.57565,1.576,314500000.0
2008-09-29 19:28:00,1.576,1.57625,1.576,1.5762,193000000.0
2008-09-29 19:29:00,1.5763,1.577,1.5763,1.57665,340000000.0
2008-09-29 19:30:00,1.57665,1.5768,1.57655,1.57665,458000000.0
2008-09-29 19:31:00,1.57665,1.57685,1.5766,1.5768,216200000.0
2008-09-29 19:32:00,1.57685,1.57685,1.57655,1.57655,249600000.0
2008-09-29 19:33:00,1.5766,1.57665,1.5763,1.57645,268200000.0
2008-09-29 19:34:00,1.57645,1.5767,1.57645,1.57645,147800000.0
2008-09-29 19:35:00,1.57635,1.57635,1.5755,1.5755,515600000.0
2008-09-29 19:36:00,1.5755,1.57615,1.5755,1.57595,212900000.0
2008-09-29 19:37:00,1.57595,1.57605,1.5755,1.5757,216500000.0
2008-09-29 19:38:00,1.5757,1.57645,1.5757,1.57625,336300000.0
2008-09-29 19:39:00,1.57625,1.57715,1.57625,1.5767,392700000.0
2008-09-29 19:40:00,1.57675,1.57675,1.5757,1.57595,535100000.0
2008-09-29 19:41:00,1.5759,1.57645,1.5758,1.57625,313900000.0
2008-09-29 19:42:00,1.57625,1.5763,1.57565,1.57565,1327300000.0
2008-09-29 19:43:00,1.5756,1.57585,1.57385,1.5743,373400000.0
2008-09-29 19:44:00,1.57445,1.57525,1.57425,1.57455,270800000.0
2008-09-29 19:45:00,1.57455,1.57455,1.573,1.57375,546900000.0
2008-09-29 19:46:00,1.5736,1.579,1.57185,1.57575,757449997.0
2008-09-29 19:47:00,1.57575,1.576,1.57185,1.5728,542600003.0
2008-09-29 19:48:00,1.57265,1.57455,1.57205,1.57455,739799991.0
2008-09-29 19:49:00,1.5744,1.5754,1.57325,1.5741,669700000.0
2008-09-29 19:50:00,1.57385,1.5745,1.5721,1.57425,581475001.0
2008-09-29 19:51:00,1.5743,1.5744,1.57395,1.57395,151050000.0
2008-09-29 19:52:00,1.57395,1.57495,1.57395,1.57395,395147800.0
2008-09-29 19:53:00,1.57395,1.57435,1.5733,1.5737,667424996.0
2008-09-29 19:54:00,1.5737,1.5748,1.5737,1.57475,321700000.0
2008-09-29 19:55:00,1.57475,1.5757,1.5743,1.5747,565599996.0
2008-09-29 19:56:00,1.5747,1.5747,1.57295,1.57325,1076400005.0
2008-09-29 19:57:00,1.57325,1.57475,1.57305,1.57455,414600002.0
2008-09-29 19:58:00,1.57455,1.57465,1.5735,1.5741,716299988.0
2008-09-29 19:59:00,1.57415,1.57525,1.5736,1.5745,758199990.0
2008-09-29 20:00:00,1.57435,1.5758,1.574,1.57455,760999998.0
2008-09-29 20:01:00,1.57455,1.57515,1.57395,1.57415,1064100004.0
2008-09-29 20:02:00,1.57415,1.5742,1.5731,1.57345,608500000.0
2008-09-29 20:03:00,1.5734,1.5742,1.5734,1.5734,610599982.0
2008-09-29 20:04:00,1.57355,1.57515,1.57355,1.57465,351399999.0
2008-09-29 20:05:00,1.57475,1.5748,1.57375,1.57375,309600000.0
2008-09-29 20:06:00,1.57375,1.5752,1.57345,1.57495,463500000.0
2008-09-29 20:07:00,1.57505,1.57535,1.5741,1.57475,552299998.0
2008-09-29 20:08:00,1.57475,1.57475,1.57265,1.57285,791899992.0
2008-09-29 20:09:00,1.5728,1.574,1.57275,1.574,408400000.0
2008-09-29 20:10:00,1.5741,1.57555,1.5729,1.57435,1241799994.0
2008-09-29 20:11:00,1.57445,1.57485,1.57335,1.5745,393800004.0
2008-09-29 20:12:00,1.57455,1.57495,1.57275,1.5734,609100000.0
2008-09-29 20:13:00,1.5734,1.5735,1.57325,1.57325,181900000.0
2008-09-29 20:14:00,1.57325,1.57355,1.57305,1.57335,454500000.0
2008-09-29 20:15:00,1.57335,1.57345,1.573,1.57315,355100000.0
2008-09-29 20:16:00,1.57315,1.57345,1.5731,1.57315,141400000.0
2008-09-29 20:17:00,1.57315,1.57405,1.5731,1.57375,607200000.0
2008-09-29 20:18:00,1.57375,1.5738,1.573,1.57335,418900000.0
2008-09-29 20:19:00,1.57335,1.5738,1.57325,1.5736,145200000.0
2008-09-29 20:20:00,1.5737,1.5737,1.57335,1.57345,605800000.0
2008-09-29 20:21:00,1.57345,1.57365,1.57325,1.57345,381700001.0
2008-09-29 20:22:00,1.57345,1.5737,1.5729,1.57325,499900002.0
2008-09-29 20:23:00,1.5733,1.5737,1.5728,1.57345,304700000.0
2008-09-29 20:24:00,1.5734,1.5737,1.5731,1.57345,212900000.0
2008-09-29 20:25:00,1.5734,1.57395,1.5734,1.57375,217200000.0
2008-09-29 20:26:00,1.5737,1.5743,1.57365,1.5741,137500000.0
2008-09-29 20:27:00,1.5741,1.5741,1.57315,1.5732,285400000.0
2008-09-29 20:28:00,1.57315,1.57405,1.5729,1.57405,501700002.0
2008-09-29 20:29:00,1.5742,1.5742,1.57285,1.57335,287800000.0
2008-09-29 20:30:00,1.5734,1.5738,1.5728,1.57375,160300000.0
2008-09-29 20:31:00,1.5738,1.5738,1.57335,1.57355,1138599991.0
2008-09-29 20:32:00,1.5736,1.57375,1.57305,1.57345,480100009.0
2008-09-29 20:33:00,1.57345,1.57345,1.5728,1.57305,1312700025.0
2008-09-29 20:34:00,1.57305,1.5733,1.57285,1.57295,157600000.0
2008-09-29 20:35:00,1.57305,1.57315,1.57285,1.57295,554300008.0
2008-09-29 20:36:00,1.57295,1.5737,1.5727,1.57325,1467200034.0
2008-09-29 20:37:00,1.57335,1.5738,1.5732,1.57355,148100000.0
2008-09-29 20:38:00,1.57355,1.57355,1.5731,1.57325,866100005.0
2008-09-29 20:39:00,1.57335,1.57365,1.5732,1.5735,59600000.0
2008-09-29 20:40:00,1.57355,1.57365,1.57305,1.57335,123300000.0
2008-09-29 20:41:00,1.573,1.57335,1.573,1.57315,50000000.0
2008-09-29 20:42:00,1.5732,1.5733,1.57305,1.57305,39600000.0
2008-09-29 20:43:00,1.57305,1.5731,1.57295,1.573,123300000.0
2008-09-29 20:44:00,1.57305,1.5732,1.5727,1.57285,236899999.0
2008-09-29 20:45:00,1.57285,1.5729,1.57245,1.57275,79300000.0
2008-09-29 20:46:00,1.57265,1.57265,1.57225,1.57225,321200000.0
2008-09-29 20:47:00,1.57225,1.57235,1.57185,1.57185,486600016.0
2008-09-29 20:48:00,1.57185,1.5722,1.57175,1.5718,1804100017.0
2008-09-29 20:49:00,1.57175,1.572,1.57175,1.5719,497000000.0
2008-09-29 20:50:00,1.5719,1.5722,1.5719,1.57195,84400000.0
2008-09-29 20:51:00,1.57195,1.57195,1.57145,1.57155,258900000.0
2008-09-29 20:52:00,1.57155,1.57155,1.5706,1.5715,235800000.0
2008-09-29 20:53:00,1.5715,1.57225,1.5715,1.57175,449700005.0
2008-09-29 20:54:00,1.57185,1.57185,1.57105,1.57125,830300003.0
2008-09-29 20:55:00,1.57125,1.5727,1.57125,1.5727,186200000.0
2008-09-29 20:56:00,1.5729,1.573,1.57155,1.57265,477599999.0
2008-09-29 20:57:00,1.57255,1.57275,1.57255,1.57255,66100000.0
2008-09-29 20:58:00,1.57255,1.5727,1.5723,1.5725,71700000.0
2008-09-29 20:59:00,1.5725,1.573,1.57245,1.5726,292700000.0
2008-09-29 21:00:00,1.5726,1.573,1.57255,1.57285,723300001.0
2008-09-29 21:01:00,1.57285,1.57355,1.57285,1.5735,249400000.0
2008-09-29 21:02:00,1.5735,1.5737,1.57335,1.5736,170300000.0
2008-09-29 21:03:00,1.5736,1.5744,1.5735,1.57415,345600000.0
2008-09-29 21:04:00,1.5742,1.57455,1.57375,1.5742,579400000.0
2008-09-29 21:05:00,1.57425,1.57425,1.5737,1.5737,123600000.0
2008-09-29 21:06:00,1.5738,1.5738,1.57315,1.57325,834400020.0
2008-09-29 21:07:00,1.57325,1.57335,1.57275,1.57315,720500021.0
2008-09-29 21:08:00,1.57315,1.57335,1.57275,1.57315,1502099976.0
2008-09-29 21:09:00,1.57315,1.57325,1.5714,1.5717,752300018.0
2008-09-29 21:10:00,1.5717,1.5724,1.57115,1.5724,790900001.0
2008-09-29 21:11:00,1.57245,1.57245,1.57145,1.57175,99900000.0
2008-09-29 21:12:00,1.5718,1.5718,1.57145,1.57145,189200000.0
2008-09-29 21:13:00,1.57155,1.57175,1.57145,1.57175,131600000.0
2008-09-29 21:14:00,1.57175,1.57175,1.5708,1.57085,185300000.0
2008-09-29 21:15:00,1.57085,1.5714,1.57085,1.57115,182400000.0
2008-09-29 21:16:00,1.57115,1.5713,1.57005,1.5704,344500000.0
2008-09-29 21:17:00,1.5705,1.5705,1.56945,1.5697,1046899986.0
2008-09-29 21:18:00,1.56975,1.5698,1.5693,1.56955,308100001.0
2008-09-29 21:19:00,1.56955,1.56965,1.56935,1.56965,483000018.0
2008-09-29 21:20:00,1.56965,1.56965,1.56955,1.56955,94800000.0
2008-09-29 21:21:00,1.56955,1.56955,1.56915,1.56915,432400002.0
2008-09-29 21:22:00,1.5692,1.5693,1.56915,1.56915,593900000.0
2008-09-29 21:23:00,1.56915,1.56935,1.56915,1.5692,379499999.0
2008-09-29 21:24:00,1.5692,1.56935,1.56895,1.56905,964600012.0
2008-09-29 21:25:00,1.56905,1.56945,1.5689,1.56905,286099994.0
2008-09-29 21:26:00,1.56925,1.5694,1.56915,1.56915,1603399952.0
2008-09-29 21:27:00,1.56915,1.5692,1.56915,1.56915,587199982.0
2008-09-29 21:28:00,1.56915,1.56915,1.5688,1.56905,519699988.0
2008-09-29 21:29:00,1.5692,1.5692,1.5687,1.56885,499999994.0
2008-09-29 21:30:00,1.56885,1.569,1.56885,1.569,12200000.0
2008-09-29 21:31:00,1.56895,1.5693,1.56895,1.56915,49600000.0
2008-09-29 21:32:00,1.56925,1.56955,1.56915,1.5693,139700000.0
2008-09-29 21:33:00,1.56935,1.5704,1.5693,1.57005,375100000.0
2008-09-29 21:34:00,1.5702,1.5702,1.56985,1.5701,188700000.0
2008-09-29 21:35:00,1.5701,1.5702,1.5689,1.5691,178600000.0
2008-09-29 21:36:00,1.5691,1.56935,1.56905,1.56915,104100000.0
2008-09-29 21:37:00,1.56915,1.5693,1.5688,1.5688,50700000.0
2008-09-29 21:38:00,1.56885,1.56925,1.56885,1.569,86800000.0
2008-09-29 21:39:00,1.56905,1.5696,1.56895,1.5696,263700000.0
2008-09-29 21:40:00,1.5697,1.57,1.5697,1.5699,74100000.0
2008-09-29 21:41:00,1.5699,1.57055,1.56965,1.56985,233900001.0
2008-09-29 21:42:00,1.56985,1.57085,1.56985,1.5705,214500000.0
2008-09-29 21:43:00,1.5704,1.57125,1.57,1.57065,347300000.0
2008-09-29 21:44:00,1.5707,1.5717,1.5707,1.5714,569600000.0
2008-09-29 21:45:00,1.5714,1.57215,1.5714,1.5719,82600000.0
2008-09-29 21:46:00,1.57185,1.5722,1.57155,1.57165,155300000.0
2008-09-29 21:47:00,1.57165,1.57195,1.57005,1.5707,286300000.0
2008-09-29 21:48:00,1.5707,1.57115,1.5705,1.57075,97600000.0
2008-09-29 21:49:00,1.57075,1.57105,1.57065,1.57075,175600000.0
2008-09-29 21:50:00,1.5707,1.5708,1.57065,1.57065,232900000.0
2008-09-29 21:51:00,1.57065,1.5709,1.57055,1.5709,490100000.0
2008-09-29 21:52:00,1.571,1.57165,1.571,1.5712,167600000.0
2008-09-29 21:53:00,1.5712,1.57125,1.5709,1.57125,98800000.0
2008-09-29 21:54:00,1.57135,1.57145,1.57085,1.57125,844099979.0
2008-09-29 21:55:00,1.57125,1.5714,1.57115,1.5712,791000000.0
2008-09-29 21:56:00,1.57115,1.57125,1.57115,1.57115,571699998.0
2008-09-29 21:57:00,1.5712,1.57155,1.5712,1.57135,79700000.0
2008-09-29 21:58:00,1.57135,1.5731,1.5713,1.57275,226500000.0
2008-09-29 21:59:00,1.57275,1.57285,1.57115,1.57265,435100001.0
2008-09-29 22:00:00,1.5727,1.57305,1.57245,1.5726,360800002.0
2008-09-29 22:01:00,1.5727,1.5728,1.57235,1.57245,1034199985.0
2008-09-29 22:02:00,1.57245,1.5725,1.572,1.57205,207900000.0
2008-09-29 22:03:00,1.57205,1.57205,1.57175,1.57185,311200000.0
2008-09-29 22:04:00,1.57185,1.5722,1.57175,1.5722,130200000.0
2008-09-29 22:05:00,1.5722,1.5722,1.5718,1.5719,71200000.0
2008-09-29 22:06:00,1.5719,1.57225,1.5719,1.57195,899699994.0
2008-09-29 22:07:00,1.57195,1.57245,1.57195,1.57215,1190499968.0
2008-09-29 22:08:00,1.57215,1.57215,1.57215,1.57215,419999975.0
2008-09-29 22:09:00,1.57215,1.57215,1.57145,1.5718,427699986.0
2008-09-29 22:10:00,1.5718,1.5718,1.57155,1.57155,273399992.0
2008-09-29 22:11:00,1.57155,1.57155,1.57145,1.5715,468599986.0
2008-09-29 22:12:00,1.5715,1.5715,1.57125,1.57125,704200011.0
2008-09-29 22:13:00,1.57125,1.57135,1.57125,1.57125,798300011.0
2008-09-29 22:14:00,1.57125,1.57125,1.57045,1.5707,653699999.0
2008-09-29 22:15:00,1.57075,1.571,1.5705,1.57085,305800000.0
2008-09-29 22:16:00,1.57085,1.57085,1.57075,1.57075,222000000.0
2008-09-29 22:17:00,1.57045,1.57045,1.56985,1.57035,262700000.0
2008-09-29 22:18:00,1.57035,1.5704,1.57035,1.57035,89600000.0
2008-09-29 22:19:00,1.57035,1.57055,1.57035,1.5705,134200000.0
2008-09-29 22:20:00,1.57055,1.57065,1.57035,1.57045,103000000.0
2008-09-29 22:21:00,1.57045,1.57095,1.57045,1.57045,147800000.0
2008-09-29 22:22:00,1.57045,1.5707,1.57045,1.5707,24300000.0
2008-09-29 22:23:00,1.57075,1.5712,1.57065,1.5709,96900000.0
2008-09-29 22:24:00,1.57085,1.5709,1.57075,1.5709,20700000.0
2008-09-29 22:25:00,1.57095,1.57095,1.57065,1.57065,13700000.0
2008-09-29 22:26:00,1.57065,1.5716,1.57065,1.5712,68100000.0
2008-09-29 22:27:00,1.57115,1.5714,1.571,1.57105,180200000.0
2008-09-29 22:28:00,1.57105,1.5712,1.57105,1.57105,292800000.0
2008-09-29 22:29:00,1.57105,1.57125,1.57105,1.57115,151700000.0
2008-09-29 22:30:00,1.5712,1.5714,1.57105,1.57115,482399999.0
2008-09-29 22:31:00,1.57115,1.5712,1.57115,1.5712,219200011.0
2008-09-29 22:32:00,1.5712,1.57175,1.5712,1.57175,145200000.0
2008-09-29 22:33:00,1.57175,1.57195,1.57145,1.57195,191399998.0
2008-09-29 22:34:00,1.572,1.572,1.57175,1.57175,214500006.0
2008-09-29 22:35:00,1.57175,1.57175,1.57175,1.57175,764800034.0
2008-09-29 22:36:00,1.57175,1.57175,1.57135,1.57155,294600006.0
2008-09-29 22:37:00,1.57145,1.5715,1.57145,1.57145,170300000.0
2008-09-29 22:38:00,1.57145,1.57145,1.5712,1.57145,262800000.0
2008-09-29 22:39:00,1.57145,1.57165,1.5713,1.5713,157200000.0
2008-09-29 22:40:00,1.57135,1.57165,1.57135,1.57135,64500000.0
2008-09-29 22:41:00,1.57145,1.57225,1.57135,1.57225,242500000.0
2008-09-29 22:42:00,1.5723,1.57235,1.57205,1.57235,46700000.0
2008-09-29 22:43:00,1.57235,1.57265,1.57215,1.57265,58900000.0
2008-09-29 22:44:00,1.5728,1.5728,1.5726,1.5726,4200000.0
2008-09-29 22:45:00,1.5726,1.5736,1.5726,1.57345,139700000.0
2008-09-29 22:46:00,1.5735,1.5736,1.5733,1.5734,144400000.0
2008-09-29 22:47:00,1.5734,1.57395,1.57325,1.57395,71500000.0
2008-09-29 22:48:00,1.57395,1.57395,1.57335,1.57335,156200000.0
2008-09-29 22:49:00,1.57335,1.57365,1.57335,1.57365,210100000.0
2008-09-29 22:50:00,1.57365,1.5737,1.5734,1.57355,120000000.0
2008-09-29 22:51:00,1.5734,1.5736,1.5728,1.57285,504299999.0
2008-09-29 22:52:00,1.57295,1.5731,1.57295,1.57305,56700000.0
2008-09-29 22:53:00,1.573,1.57315,1.573,1.57305,49500000.0
2008-09-29 22:54:00,1.57315,1.57315,1.57305,1.57305,47400000.0
2008-09-29 22:55:00,1.573,1.573,1.573,1.573,2100000.0
2008-09-29 22:56:00,1.57305,1.57305,1.57235,1.5725,277400000.0
2008-09-29 22:57:00,1.5724,1.5726,1.57195,1.5725,831099999.0
2008-09-29 22:58:00,1.5725,1.5727,1.572,1.5726,725900000.0
2008-09-29 22:59:00,1.5723,1.5723,1.57135,1.5722,634000003.0
2008-09-29 23:00:00,1.5722,1.5722,1.572,1.57205,373400000.0
2008-09-29 23:01:00,1.5721,1.5721,1.572,1.572,217000000.0
2008-09-29 23:02:00,1.572,1.572,1.572,1.572,361000000.0
2008-09-29 23:03:00,1.572,1.5721,1.572,1.572,255000000.0
2008-09-29 23:04:00,1.572,1.572,1.572,1.572,364000000.0
2008-09-29 23:05:00,1.57215,1.57293,1.57195,1.5726,638699998.0
2008-09-29 23:06:00,1.5726,1.5726,1.5726,1.5726,234000000.0
2008-09-29 23:07:00,1.5726,1.5726,1.5712,1.5714,449000000.0
2008-09-29 23:08:00,1.57145,1.57145,1.5712,1.5714,1030000000.0
2008-09-29 23:09:00,1.5712,1.5714,1.5712,1.5714,192000000.0
2008-09-29 23:10:00,1.5712,1.5714,1.57055,1.57055,942000002.0
2008-09-29 23:11:00,1.5707,1.5707,1.5707,1.5707,36000000.0
2008-09-29 23:12:00,1.5707,1.5707,1.57,1.5702,76200000.0
2008-09-29 23:13:00,1.57025,1.5704,1.57025,1.5704,6800000.0
2008-09-29 23:14:00,1.5704,1.5707,1.5704,1.5706,115600000.0
2008-09-29 23:15:00,1.5705,1.57062,1.57023,1.57052,300199997.0
2008-09-29 23:16:00,1.5706,1.5707,1.5706,1.5707,27200000.0
2008-09-29 23:17:00,1.57053,1.57081,1.5705,1.5705,126000000.0
2008-09-29 23:18:00,1.5707,1.57095,1.5706,1.57075,112200000.0
2008-09-29 23:19:00,1.5707,1.57085,1.5706,1.5706,124600000.0
2008-09-29 23:20:00,1.5706,1.57085,1.5705,1.5705,912600036.0
2008-09-29 23:21:00,1.5705,1.57165,1.57025,1.57135,1155800042.0
2008-09-29 23:22:00,1.5712,1.5713,1.57095,1.571,247199998.0
2008-09-29 23:23:00,1.57105,1.5715,1.571,1.57135,127600000.0
2008-09-29 23:24:00,1.5714,1.5714,1.5712,1.5712,65600000.0
2008-09-29 23:25:00,1.5712,1.5712,1.5712,1.5712,252000000.0
2008-09-29 23:26:00,1.5712,1.5715,1.5712,1.5712,129000000.0
2008-09-29 23:27:00,1.5712,1.57125,1.5712,1.5712,298600000.0
2008-09-29 23:28:00,1.5712,1.5712,1.5712,1.5712,274800000.0
2008-09-29 23:29:00,1.5712,1.5712,1.5712,1.5712,200400000.0
2008-09-29 23:30:00,1.5711,1.5712,1.5711,1.5712,276000000.0
2008-09-29 23:31:00,1.5712,1.5712,1.5711,1.5712,156000000.0
2008-09-29 23:32:00,1.5712,1.5712,1.57005,1.57005,2041399998.0
2008-09-29 23:33:00,1.5702,1.5713,1.5702,1.5713,305600000.0
2008-09-29 23:34:00,1.57145,1.57145,1.5712,1.5712,410000002.0
2008-09-29 23:35:00,1.57086,1.57097,1.5706,1.57081,16800000.0
2008-09-29 23:36:00,1.5713,1.5716,1.5712,1.57135,181100000.0
2008-09-29 23:37:00,1.5714,1.5714,1.5713,1.5714,18000000.0
2008-09-29 23:38:00,1.57105,1.5715,1.57085,1.5711,74200000.0
2008-09-29 23:39:00,1.5711,1.57135,1.57095,1.57135,64200000.0
2008-09-29 23:40:00,1.57145,1.57145,1.57095,1.57115,32900000.0
2008-09-29 23:41:00,1.57125,1.5715,1.5712,1.57135,30800000.0
2008-09-29 23:42:00,1.57133,1.57146,1.5711,1.57127,761499986.0
2008-09-29 23:43:00,1.5714,1.5714,1.57135,1.57135,15400000.0
2008-09-29 23:44:00,1.5714,1.5714,1.57125,1.57125,8200000.0
2008-09-29 23:45:00,1.5713,1.57135,1.5709,1.5709,51500000.0
2008-09-29 23:46:00,1.57105,1.57105,1.571,1.57105,29500000.0
2008-09-29 23:47:00,1.571,1.57115,1.571,1.57115,29700000.0
2008-09-29 23:48:00,1.5711,1.5711,1.571,1.571,12900000.0
2008-09-29 23:49:00,1.57105,1.57105,1.571,1.571,60700000.0
2008-09-29 23:50:00,1.571,1.57105,1.571,1.571,26800000.0
2008-09-29 23:51:00,1.571,1.5711,1.571,1.5711,31300000.0
2008-09-29 23:52:00,1.5711,1.5711,1.5711,1.5711,38400000.0
2008-09-29 23:53:00,1.5711,1.5711,1.571,1.57105,15700000.0
2008-09-29 23:54:00,1.57105,1.5711,1.571,1.5711,13100000.0
2008-09-29 23:55:00,1.5711,1.5711,1.5711,1.5711,73200000.0
2008-09-29 23:56:00,1.5711,1.5711,1.5711,1.5711,16800000.0
2008-09-29 23:57:00,1.5711,1.5711,1.5711,1.5711,90000000.0
2008-09-29 23:58:00,1.5711,1.5711,1.5711,1.5711,46800000.0
2008-09-29 23:59:00,1.5711,1.5711,1.5711,1.5711,3600000.0
2008-09-30 00:00:00,1.5712,1.57145,1.5712,1.5713,97000000.0
2008-09-30 00:01:00,1.57115,1.57125,1.57103,1.57121,68400000.0
2008-09-30 00:02:00,1.57074,1.57124,1.57074,1.5711,168999994.0
2008-09-30 00:03:00,1.57106,1.57126,1.57077,1.57126,451199996.0
2008-09-30 00:04:00,1.5707,1.57122,1.5707,1.57094,78000000.0
2008-09-30 00:05:00,1.5713,1.5713,1.5713,1.5713,1440000000.0
2008-09-30 00:06:00,1.5713,1.5714,1.57105,1.5713,865599999.0
2008-09-30 00:07:00,1.5713,1.5713,1.5713,1.5713,36000000.0
2008-09-30 00:08:00,1.5717,1.5726,1.57165,1.5726,417000001.0
2008-09-30 00:09:00,1.57255,1.5726,1.5721,1.5723,30400000.0
2008-09-30 00:10:00,1.5723,1.5723,1.57155,1.5716,206800000.0
2008-09-30 00:11:00,1.5716,1.5716,1.5716,1.5716,126000000.0
2008-09-30 00:12:00,1.57113,1.57142,1.57112,1.57137,25700000.0
2008-09-30 00:13:00,1.5716,1.5716,1.5716,1.5716,36000000.0
2008-09-30 00:14:00,1.5716,1.5716,1.57095,1.5714,806000000.0
2008-09-30 00:15:00,1.5714,1.5714,1.5714,1.5714,288000000.0
2008-09-30 00:16:00,1.5714,1.5714,1.5714,1.5714,72000000.0
2008-09-30 00:17:00,1.571,1.5711,1.571,1.5711,182999990.0
2008-09-30 00:18:00,1.5711,1.5711,1.5711,1.5711,548999970.0
2008-09-30 00:19:00,1.5711,1.5711,1.5711,1.5711,439199976.0
2008-09-30 00:20:00,1.5711,1.5711,1.5711,1.5711,329399982.0
2008-09-30 00:21:00,1.5711,1.5711,1.5711,1.5711,806199956.0
2008-09-30 00:22:00,1.5711,1.5711,1.5711,1.5711,219599988.0
2008-09-30 00:23:00,1.5711,1.5711,1.57025,1.57065,1667399962.0
2008-09-30 00:24:00,1.57025,1.57065,1.57025,1.5704,383199991.0
2008-09-30 00:25:00,1.5705,1.5709,1.5703,1.5709,144600000.0
2008-09-30 00:26:00,1.5709,1.5709,1.5709,1.5709,36000000.0
2008-09-30 00:27:00,1.5709,1.5709,1.5709,1.5709,6000000.0
2008-09-30 00:28:00,1.5709,1.5709,1.5709,1.5709,156000000.0
2008-09-30 00:29:00,1.5709,1.5709,1.5701,1.5701,879400002.0
2008-09-30 00:30:00,1.5701,1.5702,1.5699,1.5699,331100000.0
2008-09-30 00:31:00,1.5699,1.57,1.569,1.5691,462600000.0
2008-09-30 00:32:00,1.5691,1.5691,1.5691,1.5691,348000000.0
2008-09-30 00:33:00,1.5691,1.5691,1.566,1.56795,587600000.0
2008-09-30 00:34:00,1.5678,1.5678,1.56735,1.56765,250200000.0
2008-09-30 00:35:00,1.56745,1.5677,1.56745,1.5676,163800000.0
2008-09-30 00:36:00,1.5676,1.568,1.5676,1.5678,177200000.0
2008-09-30 00:37:00,1.5678,1.56865,1.5678,1.56845,336800000.0
2008-09-30 00:38:00,1.5681,1.5688,1.5679,1.5688,50000000.0
2008-09-30 00:39:00,1.56942,1.56942,1.56894,1.56925,479000000.0
2008-09-30 00:40:00,1.569,1.5691,1.569,1.5691,50400000.0
2008-09-30 00:41:00,1.5691,1.56915,1.5691,1.5691,47600000.0
2008-09-30 00:42:00,1.56925,1.5699,1.5691,1.5695,120600000.0
2008-09-30 00:43:00,1.5695,1.56965,1.5695,1.56965,69600000.0
2008-09-30 00:44:00,1.5697,1.5697,1.5697,1.5697,75600000.0
2008-09-30 00:45:00,1.5698,1.5699,1.5698,1.5698,33400000.0
2008-09-30 00:46:00,1.5698,1.57085,1.5698,1.57085,124900000.0
2008-09-30 00:47:00,1.57065,1.57076,1.57018,1.57064,95500000.0
2008-09-30 00:48:00,1.57085,1.5711,1.5708,1.5711,117000000.0
2008-09-30 00:49:00,1.5711,1.5721,1.57045,1.5719,415400000.0
2008-09-30 00:50:00,1.5719,1.5721,1.5704,1.5709,558000000.0
2008-09-30 00:51:00,1.5709,1.5709,1.5709,1.5709,66000000.0
2008-09-30 00:52:00,1.5709,1.5709,1.5709,1.5709,174000000.0
2008-09-30 00:53:00,1.5709,1.5709,1.5709,1.5709,120000000.0
2008-09-30 00:54:00,1.5709,1.5709,1.5709,1.5709,72000000.0
2008-09-30 00:55:00,1.5709,1.5709,1.5709,1.5709,72000000.0
2008-09-30 00:56:00,1.5709,1.571,1.57085,1.5709,165200000.0
2008-09-30 00:57:00,1.5709,1.57095,1.5708,1.57095,178600000.0
2008-09-30 00:58:00,1.57105,1.57105,1.5709,1.571,158800002.0
2008-09-30 00:59:00,1.571,1.5721,1.571,1.5721,176800000.0
2008-09-30 01:00:00,1.5721,1.5722,1.5721,1.5721,130000000.0
2008-09-30 01:01:00,1.5721,1.5721,1.572,1.572,654000000.0
2008-09-30 01:02:00,1.572,1.5721,1.57145,1.5716,672000000.0
2008-09-30 01:03:00,1.5716,1.5716,1.5716,1.5716,432000000.0
2008-09-30 01:04:00,1.5716,1.5716,1.5714,1.5714,78000000.0
2008-09-30 01:05:00,1.5709,1.5709,1.57075,1.5709,116000000.0
2008-09-30 01:06:00,1.5709,1.5709,1.5709,1.5709,228000000.0
2008-09-30 01:07:00,1.5709,1.5709,1.5709,1.5709,204000000.0
2008-09-30 01:08:00,1.5709,1.5709,1.5706,1.5707,95400000.0
2008-09-30 01:09:00,1.5707,1.571,1.5707,1.571,184000000.0
2008-09-30 01:10:00,1.571,1.5714,1.5708,1.5714,172900000.0
2008-09-30 01:11:00,1.5714,1.5714,1.5713,1.5714,288000000.0
2008-09-30 01:12:00,1.5714,1.5714,1.5708,1.5711,94800000.0
2008-09-30 01:13:00,1.5711,1.5712,1.5711,1.5712,53000000.0
2008-09-30 01:14:00,1.5712,1.5712,1.571,1.571,66000000.0
2008-09-30 01:15:00,1.57043,1.57102,1.57009,1.57069,102300000.0
2008-09-30 01:16:00,1.57072,1.57096,1.57061,1.57096,47400000.0
2008-09-30 01:17:00,1.57064,1.57074,1.57044,1.57057,55200000.0
2008-09-30 01:18:00,1.571,1.5711,1.5708,1.57085,178900000.0
2008-09-30 01:19:00,1.5709,1.5712,1.5708,1.5708,108000000.0
2008-09-30 01:20:00,1.5709,1.5709,1.5702,1.5708,324100002.0
2008-09-30 01:21:00,1.5708,1.5712,1.5708,1.5712,381500000.0
2008-09-30 01:22:00,1.5713,1.5713,1.57115,1.5713,80300001.0
2008-09-30 01:23:00,1.5713,1.5716,1.5713,1.5716,98200000.0
2008-09-30 01:24:00,1.5717,1.5718,1.57125,1.5714,69400000.0
2008-09-30 01:25:00,1.5714,1.5714,1.5714,1.5714,10000000.0
2008-09-30 01:26:00,1.5714,1.57145,1.5714,1.57145,13000000.0
2008-09-30 01:27:00,1.57145,1.5727,1.57145,1.57265,354799996.0
2008-09-30 01:28:00,1.57265,1.57265,1.5725,1.5725,289000000.0
2008-09-30 01:29:00,1.5725,1.5725,1.5725,1.5725,144000000.0
2008-09-30 01:30:00,1.5725,1.5725,1.5725,1.5725,144000000.0
2008-09-30 01:31:00,1.5723,1.5724,1.5719,1.5719,224000000.0
2008-09-30 01:32:00,1.5722,1.5722,1.572,1.5722,224000000.0
2008-09-30 01:33:00,1.5717,1.57179,1.57141,1.57177,611400000.0
2008-09-30 01:34:00,1.5722,1.5722,1.5722,1.5722,54000000.0
2008-09-30 01:35:00,1.5722,1.5722,1.5718,1.5719,47000000.0
2008-09-30 01:36:00,1.5719,1.5719,1.57115,1.57125,26500000.0
2008-09-30 01:37:00,1.5715,1.5715,1.5715,1.5715,6000000.0
2008-09-30 01:38:00,1.5716,1.572,1.5716,1.572,87400000.0
2008-09-30 01:39:00,1.572,1.572,1.572,1.572,126000000.0
2008-09-30 01:40:00,1.572,1.572,1.5717,1.572,312000000.0
2008-09-30 01:41:00,1.572,1.572,1.5716,1.572,585600008.0
2008-09-30 01:42:00,1.572,1.572,1.572,1.572,100800004.0
2008-09-30 01:43:00,1.572,1.572,1.572,1.572,176400007.0
2008-09-30 01:44:00,1.572,1.572,1.572,1.572,327600013.0
2008-09-30 01:45:00,1.5718,1.572,1.57135,1.5717,535200007.0
2008-09-30 01:46:00,1.5718,1.5718,1.5718,1.5718,54000000.0
2008-09-30 01:47:00,1.5718,1.5718,1.5714,1.5718,353600000.0
2008-09-30 01:48:00,1.5718,1.5718,1.5716,1.5716,1586499994.0
2008-09-30 01:49:00,1.5716,1.5716,1.57075,1.57095,1299300000.0
2008-09-30 01:50:00,1.571,1.571,1.57015,1.5706,245600000.0
2008-09-30 01:51:00,1.5706,1.5713,1.5706,1.5713,178900000.0
2008-09-30 01:52:00,1.5713,1.5713,1.5713,1.5713,12000000.0
2008-09-30 01:53:00,1.5713,1.5713,1.5713,1.5713,60000000.0
2008-09-30 01:54:00,1.5713,1.5718,1.5713,1.5718,219000000.0
2008-09-30 01:55:00,1.5718,1.5718,1.5718,1.5718,12000000.0
2008-09-30 01:56:00,1.5718,1.5718,1.5717,1.5717,86000000.0
2008-09-30 01:57:00,1.5718,1.5718,1.5715,1.5716,374900002.0
2008-09-30 01:58:00,1.5717,1.5717,1.5716,1.5716,180000000.0
2008-09-30 01:59:00,1.5716,1.5716,1.5716,1.5716,42000000.0
2008-09-30 02:00:00,1.5716,1.5718,1.5713,1.5713,944699990.0
2008-09-30 02:01:00,1.5709,1.5711,1.5706,1.5707,2001299990.0
2008-09-30 02:02:00,1.5708,1.5712,1.5707,1.5707,2001299990.0
2008-09-30 02:03:00,1.57105,1.57215,1.5709,1.572,2001299990.0
2008-09-30 02:04:00,1.572,1.572,1.57155,1.5717,1620900004.0
2008-09-30 02:05:00,1.5717,1.5718,1.5711,1.5716,7600000.0
2008-09-30 02:06:00,1.57175,1.572,1.57175,1.572,7600000.0
2008-09-30 02:07:00,1.5718,1.5722,1.5718,1.5722,210400000.0
2008-09-30 02:08:00,1.5722,1.5722,1.5722,1.5722,35400000.0
2008-09-30 02:09:00,1.5722,1.5731,1.5722,1.5731,1530600019.0
2008-09-30 02:10:00,1.5731,1.5735,1.5731,1.57315,559100000.0
2008-09-30 02:11:00,1.5732,1.57335,1.5732,1.5733,230300000.0
2008-09-30 02:12:00,1.57325,1.5733,1.5732,1.5732,9500000.0
2008-09-30 02:13:00,1.5732,1.5732,1.5731,1.5732,31400000.0
2008-09-30 02:14:00,1.57315,1.57315,1.5731,1.5731,14500000.0
2008-09-30 02:15:00,1.57305,1.57305,1.5723,1.5724,260700004.0
2008-09-30 02:16:00,1.5724,1.5724,1.572,1.5724,73200000.0
2008-09-30 02:17:00,1.57216,1.5724,1.5721,1.5724,77099998.0
2008-09-30 02:18:00,1.5724,1.5724,1.57165,1.57185,126800003.0
2008-09-30 02:19:00,1.57185,1.572,1.57175,1.572,25000000.0
2008-09-30 02:20:00,1.572,1.572,1.572,1.572,16000000.0
2008-09-30 02:21:00,1.572,1.5722,1.572,1.5721,362000002.0
2008-09-30 02:22:00,1.5721,1.57245,1.5721,1.5724,190400001.0
2008-09-30 02:23:00,1.57245,1.57245,1.5724,1.57245,311399992.0
2008-09-30 02:24:00,1.5724,1.5725,1.5724,1.57245,216000000.0
2008-09-30 02:25:00,1.5725,1.57255,1.5725,1.5725,224500000.0
2008-09-30 02:26:00,1.5725,1.5725,1.57245,1.5725,543900000.0
2008-09-30 02:27:00,1.5725,1.5725,1.57245,1.5725,1062400000.0
2008-09-30 02:28:00,1.5725,1.5725,1.5725,1.5725,790000000.0
2008-09-30 02:29:00,1.5725,1.5725,1.5725,1.5725,85500000.0
2008-09-30 02:30:00,1.57241,1.57241,1.57201,1.57219,7000000.0
2008-09-30 02:31:00,1.5725,1.5725,1.5725,1.5725,124500000.0
2008-09-30 02:32:00,1.5725,1.5725,1.5725,1.5725,85500000.0
2008-09-30 02:33:00,1.5725,1.5725,1.5725,1.5725,157400000.0
2008-09-30 02:34:00,1.5725,1.5725,1.5725,1.5725,842500000.0
2008-09-30 02:35:00,1.5725,1.5725,1.5725,1.5725,168000000.0
2008-09-30 02:36:00,1.5725,1.5725,1.57225,1.57225,132000000.0
2008-09-30 02:37:00,1.5723,1.5723,1.5723,1.5723,468000000.0
2008-09-30 02:38:00,1.5722,1.5722,1.5722,1.5722,125600003.0
2008-09-30 02:39:00,1.5722,1.5722,1.5722,1.5722,19200001.0
2008-09-30 02:40:00,1.5722,1.5722,1.5711,1.5716,182500003.0
2008-09-30 02:41:00,1.57131,1.57138,1.57104,1.57136,18000000.0
2008-09-30 02:42:00,1.5711,1.57153,1.57105,1.57148,34100000.0
2008-09-30 02:43:00,1.5716,1.5716,1.5716,1.5716,48000000.0
2008-09-30 02:44:00,1.5716,1.5716,1.5709,1.5711,159200000.0
2008-09-30 02:45:00,1.57105,1.57145,1.57085,1.571,483600000.0
2008-09-30 02:46:00,1.571,1.571,1.571,1.571,414000000.0
2008-09-30 02:47:00,1.571,1.571,1.5706,1.5706,155100000.0
2008-09-30 02:48:00,1.57075,1.571,1.57075,1.57095,16600000.0
2008-09-30 02:49:00,1.5709,1.5709,1.5705,1.5707,66500000.0
2008-09-30 02:50:00,1.5707,1.5707,1.57055,1.5706,54000000.0
2008-09-30 02:51:00,1.5706,1.57105,1.5706,1.57095,112500000.0
2008-09-30 02:52:00,1.5709,1.57105,1.5707,1.5709,204399998.0
2008-09-30 02:53:00,1.5709,1.5709,1.5709,1.5709,296699996.0
2008-09-30 02:54:00,1.5709,1.5712,1.5704,1.57075,817600001.0
2008-09-30 02:55:00,1.57075,1.57105,1.5704,1.5705,343999998.0
2008-09-30 02:56:00,1.5705,1.5706,1.5705,1.5705,397600000.0
2008-09-30 02:57:00,1.57004,1.57034,1.5698,1.56995,173800000.0
2008-09-30 02:58:00,1.5701,1.5701,1.5698,1.57,78500000.0
2008-09-30 02:59:00,1.57,1.5702,1.56965,1.57,183400000.0
2008-09-30 03:00:00,1.57,1.57,1.56945,1.5696,301300000.0
2008-09-30 03:01:00,1.5695,1.57,1.5694,1.5698,228800000.0
2008-09-30 03:02:00,1.5698,1.5698,1.56935,1.5695,231700003.0
2008-09-30 03:03:00,1.5695,1.56955,1.5695,1.5695,109900000.0
2008-09-30 03:04:00,1.5695,1.5697,1.5695,1.5696,114000000.0
2008-09-30 03:05:00,1.5696,1.56975,1.56955,1.56965,520699998.0
2008-09-30 03:06:00,1.56965,1.57015,1.56965,1.57015,30800000.0
2008-09-30 03:07:00,1.5702,1.5702,1.5702,1.5702,12000000.0
2008-09-30 03:08:00,1.5702,1.5702,1.5702,1.5702,156000000.0
2008-09-30 03:09:00,1.5702,1.5702,1.5702,1.5702,90000000.0
2008-09-30 03:10:00,1.5702,1.57035,1.5702,1.5703,245000000.0
2008-09-30 03:11:00,1.5703,1.5703,1.5701,1.5702,75900000.0
2008-09-30 03:12:00,1.5702,1.5705,1.5702,1.5705,99100000.0
2008-09-30 03:13:00,1.5705,1.5708,1.5705,1.5707,235000000.0
2008-09-30 03:14:00,1.5708,1.5714,1.5708,1.5714,168700000.0
2008-09-30 03:15:00,1.57155,1.5726,1.57125,1.5717,578799999.0
2008-09-30 03:16:00,1.5718,1.5718,1.5711,1.5718,247400000.0
2008-09-30 03:17:00,1.5718,1.5718,1.5717,1.5717,120000000.0
2008-09-30 03:18:00,1.5711,1.57155,1.57095,1.5712,534400000.0
2008-09-30 03:19:00,1.5712,1.57145,1.5712,1.5714,28800000.0
2008-09-30 03:20:00,1.5714,1.57165,1.571,1.5713,500600000.0
2008-09-30 03:21:00,1.5713,1.5714,1.5713,1.5713,76000000.0
2008-09-30 03:22:00,1.5713,1.5714,1.5713,1.5714,156000000.0
2008-09-30 03:23:00,1.5714,1.5714,1.5711,1.5714,300000000.0
2008-09-30 03:24:00,1.5714,1.5714,1.5714,1.5714,24000000.0
2008-09-30 03:25:00,1.5714,1.5717,1.5714,1.5717,136399999.0
2008-09-30 03:26:00,1.5717,1.5717,1.5717,1.5717,102000000.0
2008-09-30 03:27:00,1.5717,1.57185,1.57105,1.57165,136800000.0
2008-09-30 03:28:00,1.57105,1.5718,1.57105,1.5718,38000000.0
2008-09-30 03:29:00,1.5717,1.5718,1.5717,1.5718,50600000.0
2008-09-30 03:30:00,1.5718,1.5718,1.5717,1.57175,54100000.0
2008-09-30 03:31:00,1.5717,1.5717,1.5716,1.5716,125699996.0
2008-09-30 03:32:00,1.57109,1.5715,1.57109,1.57114,134400000.0
2008-09-30 03:33:00,1.5716,1.5716,1.5716,1.5716,36000000.0
2008-09-30 03:34:00,1.5716,1.5716,1.5716,1.5716,72000000.0
2008-09-30 03:35:00,1.5716,1.5716,1.5716,1.5716,216000000.0
2008-09-30 03:36:00,1.5716,1.5716,1.5716,1.5716,144000000.0
2008-09-30 03:37:00,1.5716,1.5716,1.5716,1.5716,36000000.0
2008-09-30 03:38:00,1.5716,1.5716,1.57135,1.5714,239500000.0
2008-09-30 03:39:00,1.5714,1.5714,1.5713,1.5714,20400000.0
2008-09-30 03:40:00,1.5713,1.5715,1.57075,1.5709,244000000.0
2008-09-30 03:41:00,1.5709,1.5709,1.5704,1.5704,368400002.0
2008-09-30 03:42:00,1.5704,1.5708,1.5702,1.5705,753200006.0
2008-09-30 03:43:00,1.5702,1.5705,1.5702,1.5705,220999990.0
2008-09-30 03:44:00,1.5702,1.5705,1.5701,1.5703,553199986.0
2008-09-30 03:45:00,1.5703,1.5703,1.5703,1.5703,9000000.0
2008-09-30 03:46:00,1.5703,1.5703,1.5703,1.5703,19000000.0
2008-09-30 03:47:00,1.5703,1.5703,1.5703,1.5703,17300000.0
2008-09-30 03:48:00,1.5703,1.57085,1.57025,1.5708,161100001.0
2008-09-30 03:49:00,1.57085,1.57085,1.5708,1.5708,53900000.0
2008-09-30 03:50:00,1.57085,1.57095,1.57085,1.57095,22600000.0
2008-09-30 03:51:00,1.57095,1.5711,1.57095,1.57105,40700000.0
2008-09-30 03:52:00,1.5712,1.57125,1.5711,1.5711,86300000.0
2008-09-30 03:53:00,1.571,1.57145,1.571,1.5712,604200000.0
2008-09-30 03:54:00,1.5712,1.5712,1.5712,1.5712,108000000.0
2008-09-30 03:55:00,1.5712,1.5712,1.5708,1.5711,305300000.0
2008-09-30 03:56:00,1.5711,1.5711,1.5703,1.5704,160900000.0
2008-09-30 03:57:00,1.5704,1.5704,1.57015,1.5702,482899991.0
2008-09-30 03:58:00,1.5702,1.5703,1.5702,1.5703,102599999.0
2008-09-30 03:59:00,1.5703,1.5703,1.5703,1.5703,29500000.0
2008-09-30 04:00:00,1.57035,1.57055,1.5703,1.5705,80799999.0
2008-09-30 04:01:00,1.5705,1.5705,1.5705,1.5705,92600000.0
2008-09-30 04:02:00,1.5705,1.57065,1.5705,1.57065,19100000.0
2008-09-30 04:03:00,1.57065,1.57065,1.5706,1.5706,65200000.0
2008-09-30 04:04:00,1.5706,1.5706,1.57035,1.57035,65000001.0
2008-09-30 04:05:00,1.5704,1.5704,1.5704,1.5704,864000020.0
2008-09-30 04:06:00,1.5704,1.5704,1.5704,1.5704,43200001.0
2008-09-30 04:07:00,1.5704,1.57045,1.5704,1.57045,62899998.0
2008-09-30 04:08:00,1.57045,1.57045,1.57035,1.57035,20600000.0
2008-09-30 04:09:00,1.5704,1.5707,1.5704,1.5707,49600000.0
2008-09-30 04:10:00,1.5707,1.5707,1.5706,1.5707,24000000.0
2008-09-30 04:11:00,1.57022,1.57029,1.57002,1.57029,603599968.0
2008-09-30 04:12:00,1.5707,1.57085,1.5707,1.5707,51200000.0
2008-09-30 04:13:00,1.5707,1.5707,1.5704,1.5704,108000000.0
2008-09-30 04:14:00,1.5704,1.5708,1.5704,1.5708,300199996.0
2008-09-30 04:15:00,1.5708,1.5714,1.5707,1.5713,415799996.0
2008-09-30 04:16:00,1.5713,1.5716,1.5713,1.5716,417599996.0
2008-09-30 04:17:00,1.5716,1.5717,1.5712,1.5713,746099992.0
2008-09-30 04:18:00,1.5714,1.5717,1.57135,1.57155,83100000.0
2008-09-30 04:19:00,1.5716,1.5718,1.5716,1.5717,270900000.0
2008-09-30 04:20:00,1.57125,1.5715,1.57125,1.57146,245299989.0
2008-09-30 04:21:00,1.57175,1.57175,1.5717,1.5717,188399994.0
2008-09-30 04:22:00,1.5717,1.5717,1.5717,1.5717,36000000.0
2008-09-30 04:23:00,1.5717,1.5717,1.57115,1.5713,1244400002.0
2008-09-30 04:24:00,1.5713,1.57135,1.57125,1.5713,16800000.0
2008-09-30 04:25:00,1.57135,1.57135,1.57125,1.5713,25200000.0
2008-09-30 04:26:00,1.57125,1.57135,1.57125,1.57125,46200000.0
2008-09-30 04:27:00,1.57125,1.57135,1.5712,1.5712,44700000.0
2008-09-30 04:28:00,1.5712,1.57135,1.5712,1.5713,66900000.0
2008-09-30 04:29:00,1.5713,1.5714,1.5712,1.57135,65500000.0
2008-09-30 04:30:00,1.5714,1.57165,1.5714,1.5716,31100000.0
2008-09-30 04:31:00,1.5716,1.5718,1.5716,1.57175,116500000.0
2008-09-30 04:32:00,1.5718,1.5719,1.5718,1.5719,46500000.0
2008-09-30 04:33:00,1.5719,1.57195,1.5719,1.57195,27000000.0
2008-09-30 04:34:00,1.57195,1.57205,1.57195,1.57205,16900000.0
2008-09-30 04:35:00,1.572,1.5726,1.572,1.5726,242299998.0
2008-09-30 04:36:00,1.57275,1.5731,1.57275,1.5731,101100000.0
2008-09-30 04:37:00,1.5731,1.5731,1.57285,1.57285,137000000.0
2008-09-30 04:38:00,1.5729,1.5736,1.5729,1.5736,221000000.0
2008-09-30 04:39:00,1.57355,1.5736,1.5735,1.57355,187599998.0
2008-09-30 04:40:00,1.57355,1.5739,1.57355,1.5737,468900000.0
2008-09-30 04:41:00,1.5737,1.57385,1.5735,1.5737,347599998.0
2008-09-30 04:42:00,1.5738,1.57385,1.5737,1.57375,122500000.0
2008-09-30 04:43:00,1.5737,1.5738,1.5737,1.57375,30100000.0
2008-09-30 04:44:00,1.57385,1.57405,1.5738,1.5738,390199997.0
2008-09-30 04:45:00,1.57385,1.57385,1.5737,1.5737,384000000.0
2008-09-30 04:46:00,1.5738,1.5738,1.5738,1.5738,126000000.0
2008-09-30 04:47:00,1.57385,1.57385,1.5738,1.5738,633000000.0
2008-09-30 04:48:00,1.5736,1.5739,1.5735,1.5737,756000000.0
2008-09-30 04:49:00,1.5738,1.5738,1.5738,1.5738,756000000.0
2008-09-30 04:50:00,1.57333,1.5738,1.57333,1.57378,29000000.0
2008-09-30 04:51:00,1.5738,1.5738,1.57335,1.5735,1635100000.0
2008-09-30 04:52:00,1.57355,1.57375,1.5735,1.5737,73700000.0
2008-09-30 04:53:00,1.57375,1.57375,1.5737,1.57375,6500000.0
2008-09-30 04:54:00,1.5738,1.5738,1.57375,1.57375,2000000.0
2008-09-30 04:55:00,1.5737,1.5737,1.5736,1.5737,42200000.0
2008-09-30 04:56:00,1.5738,1.57385,1.5736,1.5737,11000000.0
2008-09-30 04:57:00,1.57375,1.5738,1.57365,1.5738,14000000.0
2008-09-30 04:58:00,1.57385,1.5739,1.5735,1.57365,51400000.0
2008-09-30 04:59:00,1.57365,1.57365,1.5735,1.57355,179400000.0
2008-09-30 05:00:00,1.5735,1.57375,1.5735,1.5737,700099999.0
2008-09-30 05:01:00,1.5737,1.5737,1.5737,1.5737,20100000.0
2008-09-30 05:02:00,1.57365,1.5739,1.57365,1.5738,139799997.0
2008-09-30 05:03:00,1.5738,1.5738,1.5738,1.5738,650099998.0
2008-09-30 05:04:00,1.5738,1.5738,1.5738,1.5738,162000000.0
2008-09-30 05:05:00,1.5738,1.5738,1.5738,1.5738,108000000.0
2008-09-30 05:06:00,1.5738,1.5738,1.5738,1.5738,162000000.0
2008-09-30 05:07:00,1.5738,1.5738,1.5738,1.5738,540000000.0
2008-09-30 05:08:00,1.5738,1.57385,1.5738,1.57385,316099998.0
2008-09-30 05:09:00,1.57395,1.57395,1.5738,1.5738,1514899988.0
2008-09-30 05:10:00,1.5738,1.57395,1.5738,1.5738,491500000.0
2008-09-30 05:11:00,1.5738,1.5738,1.5738,1.5738,72000000.0
2008-09-30 05:12:00,1.5738,1.5738,1.5738,1.5738,234000000.0
2008-09-30 05:13:00,1.5738,1.5738,1.5738,1.5738,36000000.0
2008-09-30 05:14:00,1.5738,1.5738,1.57275,1.5729,39200000.0
2008-09-30 05:15:00,1.5729,1.57345,1.5729,1.57325,41500000.0
2008-09-30 05:16:00,1.5732,1.5732,1.57295,1.5732,64400000.0
2008-09-30 05:17:00,1.5732,1.5732,1.5732,1.5732,6000000.0
2008-09-30 05:18:00,1.5732,1.5732,1.5732,1.5732,6000000.0
2008-09-30 05:19:00,1.5732,1.57335,1.5732,1.57325,80000000.0
2008-09-30 05:20:00,1.5733,1.57335,1.5732,1.5733,86900000.0
2008-09-30 05:21:00,1.57322,1.57322,1.57286,1.57306,406700000.0
2008-09-30 05:22:00,1.5733,1.57335,1.57325,1.57325,66900000.0
2008-09-30 05:23:00,1.5733,1.5735,1.57325,1.5733,103100000.0
2008-09-30 05:24:00,1.5733,1.5733,1.5733,1.5733,15900000.0
2008-09-30 05:25:00,1.5733,1.5733,1.5733,1.5733,6900000.0
2008-09-30 05:26:00,1.5733,1.5733,1.5733,1.5733,21700000.0
2008-09-30 05:27:00,1.57317,1.57319,1.57281,1.57301,1341899994.0
2008-09-30 05:28:00,1.57283,1.57304,1.57283,1.57304,1473899994.0
2008-09-30 05:29:00,1.5733,1.57345,1.5733,1.5733,28200000.0
2008-09-30 05:30:00,1.5733,1.5733,1.573,1.5733,48000000.0
2008-09-30 05:31:00,1.5733,1.5733,1.5733,1.5733,24000000.0
2008-09-30 05:32:00,1.5733,1.5733,1.5733,1.5733,18000000.0
2008-09-30 05:33:00,1.5733,1.5733,1.5733,1.5733,6000000.0
2008-09-30 05:34:00,1.5733,1.5733,1.5729,1.5733,47800000.0
2008-09-30 05:35:00,1.5733,1.5733,1.5733,1.5733,3000000.0
2008-09-30 05:36:00,1.57259,1.57301,1.57258,1.57278,250300000.0
2008-09-30 05:37:00,1.5733,1.5733,1.5733,1.5733,24000000.0
2008-09-30 05:38:00,1.5733,1.5734,1.5733,1.5733,27600000.0
2008-09-30 05:39:00,1.57325,1.5733,1.57315,1.57315,19900000.0
2008-09-30 05:40:00,1.5733,1.57335,1.57315,1.5732,25200000.0
2008-09-30 05:41:00,1.573,1.57335,1.573,1.57335,15500000.0
2008-09-30 05:42:00,1.5734,1.5734,1.5732,1.57325,17600000.0
2008-09-30 05:43:00,1.57315,1.5733,1.5729,1.57295,76400000.0
2008-09-30 05:44:00,1.5733,1.5733,1.57235,1.5725,99500001.0
2008-09-30 05:45:00,1.57255,1.5727,1.5725,1.5727,31200000.0
2008-09-30 05:46:00,1.5727,1.57315,1.5725,1.5726,156300000.0
2008-09-30 05:47:00,1.5726,1.5727,1.5726,1.5726,93100000.0
2008-09-30 05:48:00,1.5727,1.5727,1.5726,1.57265,64400000.0
2008-09-30 05:49:00,1.57265,1.57265,1.5726,1.5726,66400000.0
2008-09-30 05:50:00,1.5726,1.573,1.5726,1.5728,228000000.0
2008-09-30 05:51:00,1.5728,1.5728,1.57255,1.5726,61000000.0
2008-09-30 05:52:00,1.5726,1.5726,1.57255,1.5726,12300000.0
2008-09-30 05:53:00,1.57255,1.5727,1.57255,1.5726,25200000.0
2008-09-30 05:54:00,1.57255,1.57285,1.57235,1.57285,63800000.0
2008-09-30 05:55:00,1.5728,1.57285,1.5723,1.57235,139900000.0
2008-09-30 05:56:00,1.5723,1.5724,1.5723,1.57235,32200000.0
2008-09-30 05:57:00,1.5722,1.5724,1.5722,1.5723,191900004.0
2008-09-30 05:58:00,1.57235,1.57245,1.5722,1.5723,195500001.0
2008-09-30 05:59:00,1.5723,1.57235,1.57205,1.57205,79600000.0
2008-09-30 06:00:00,1.5721,1.5721,1.572,1.5721,68400000.0
2008-09-30 06:01:00,1.5721,1.5725,1.5721,1.5725,40800000.0
2008-09-30 06:02:00,1.5725,1.57265,1.5725,1.57265,18100000.0
2008-09-30 06:03:00,1.57265,1.57265,1.5722,1.5722,47900001.0
2008-09-30 06:04:00,1.5723,1.57255,1.5723,1.57245,154300000.0
2008-09-30 06:05:00,1.5725,1.57345,1.57225,1.5729,131200000.0
2008-09-30 06:06:00,1.5729,1.5735,1.5723,1.5727,186450000.0
2008-09-30 06:07:00,1.5725,1.5727,1.5725,1.5727,77200000.0
2008-09-30 06:08:00,1.5727,1.5727,1.5727,1.5727,19200000.0
2008-09-30 06:09:00,1.5727,1.5727,1.5727,1.5727,3200000.0
2008-09-30 06:10:00,1.5727,1.5727,1.5727,1.5727,12800000.0
2008-09-30 06:11:00,1.5727,1.5727,1.5727,1.5727,34700000.0
2008-09-30 06:12:00,1.5727,1.573,1.5727,1.5728,156600000.0
2008-09-30 06:13:00,1.5728,1.57295,1.5728,1.5729,79500000.0
2008-09-30 06:14:00,1.5729,1.57295,1.5729,1.57295,139600000.0
2008-09-30 06:15:00,1.57295,1.57305,1.57295,1.57295,19000000.0
2008-09-30 06:16:00,1.57295,1.5731,1.57295,1.57305,39200000.0
2008-09-30 06:17:00,1.57305,1.5731,1.57305,1.57305,22300000.0
2008-09-30 06:18:00,1.5729,1.57295,1.5729,1.5729,31800000.0
2008-09-30 06:19:00,1.5729,1.5731,1.5729,1.5731,54900000.0
2008-09-30 06:20:00,1.5731,1.57345,1.5731,1.57345,68200000.0
2008-09-30 06:21:00,1.57345,1.57375,1.57345,1.57375,242300005.0
2008-09-30 06:22:00,1.5736,1.57375,1.57335,1.57345,69400001.0
2008-09-30 06:23:00,1.57345,1.57345,1.5732,1.5733,191000000.0
2008-09-30 06:24:00,1.5732,1.5734,1.5732,1.5734,98900000.0
2008-09-30 06:25:00,1.57307,1.57328,1.57289,1.57302,61700000.0
2008-09-30 06:26:00,1.57279,1.57323,1.57279,1.57304,169900000.0
2008-09-30 06:27:00,1.57293,1.57304,1.57266,1.57291,110100000.0
2008-09-30 06:28:00,1.5734,1.5734,1.5734,1.5734,2400000.0
2008-09-30 06:29:00,1.5734,1.5734,1.5734,1.5734,7200000.0
2008-09-30 06:30:00,1.5734,1.5734,1.57255,1.57255,182100000.0
2008-09-30 06:31:00,1.5727,1.5727,1.57255,1.5726,362800000.0
2008-09-30 06:32:00,1.5726,1.5726,1.5726,1.5726,349200006.0
2008-09-30 06:33:00,1.5726,1.5726,1.5726,1.5726,153600008.0
2008-09-30 06:34:00,1.5726,1.5726,1.5726,1.5726,18000000.0
2008-09-30 06:35:00,1.57208,1.57231,1.57194,1.5722,152600000.0
2008-09-30 06:36:00,1.5726,1.5726,1.5726,1.5726,38400002.0
2008-09-30 06:37:00,1.57238,1.57247,1.57207,1.57231,208100000.0
2008-09-30 06:38:00,1.5726,1.5726,1.5726,1.5726,19200001.0
2008-09-30 06:39:00,1.5726,1.5726,1.5726,1.5726,36000000.0
2008-09-30 06:40:00,1.57219,1.57239,1.57197,1.57229,165100000.0
2008-09-30 06:41:00,1.57222,1.57248,1.57199,1.57223,339300000.0
2008-09-30 06:42:00,1.5726,1.5726,1.5726,1.5726,43900000.0
2008-09-30 06:43:00,1.5725,1.5725,1.57232,1.57249,206800000.0
2008-09-30 06:44:00,1.5727,1.5727,1.5726,1.5726,49200000.0
2008-09-30 06:45:00,1.5726,1.5726,1.5726,1.5726,47100000.0
2008-09-30 06:46:00,1.57223,1.57252,1.57223,1.57243,47500000.0
2008-09-30 06:47:00,1.5726,1.57275,1.5726,1.5727,58300000.0
2008-09-30 06:48:00,1.57265,1.573,1.57265,1.57295,106200000.0
2008-09-30 06:49:00,1.573,1.5732,1.57295,1.573,123700000.0
2008-09-30 06:50:00,1.573,1.573,1.5724,1.5726,138000000.0
2008-09-30 06:51:00,1.5726,1.5729,1.5726,1.5729,54800000.0
2008-09-30 06:52:00,1.573,1.573,1.57265,1.57275,80600000.0
2008-09-30 06:53:00,1.57285,1.5729,1.5726,1.5726,332399998.0
2008-09-30 06:54:00,1.5726,1.57285,1.57225,1.57255,273300001.0
2008-09-30 06:55:00,1.5725,1.57315,1.57245,1.57295,44500000.0
2008-09-30 06:56:00,1.57305,1.57325,1.573,1.5731,135000000.0
2008-09-30 06:57:00,1.57315,1.57315,1.5731,1.5731,4200000.0
2008-09-30 06:58:00,1.57295,1.57355,1.57295,1.57335,80200000.0
2008-09-30 06:59:00,1.57345,1.5736,1.5733,1.5734,136100000.0
2008-09-30 07:00:00,1.57345,1.5736,1.5733,1.57345,238099994.0
2008-09-30 07:01:00,1.5735,1.5736,1.5735,1.5736,2067800000.0
2008-09-30 07:02:00,1.5734,1.57345,1.5734,1.5734,2067800000.0
2008-09-30 07:03:00,1.5736,1.5736,1.5733,1.5734,1113000000.0
2008-09-30 07:04:00,1.5734,1.5734,1.5734,1.5734,1113000000.0
2008-09-30 07:05:00,1.5734,1.5734,1.5734,1.5734,184800003.0
2008-09-30 07:06:00,1.5734,1.57345,1.5734,1.57345,592299991.0
2008-09-30 07:07:00,1.57345,1.57345,1.5733,1.5733,165099996.0
2008-09-30 07:08:00,1.5733,1.5734,1.5733,1.57335,408599998.0
2008-09-30 07:09:00,1.5733,1.5734,1.5733,1.5734,334499994.0
2008-09-30 07:10:00,1.57355,1.57355,1.57335,1.57335,24600000.0
2008-09-30 07:11:00,1.5732,1.57325,1.5732,1.5732,649200015.0
2008-09-30 07:12:00,1.5732,1.57365,1.5732,1.5734,180400000.0
2008-09-30 07:13:00,1.57335,1.57345,1.5733,1.57335,20700000.0
2008-09-30 07:14:00,1.5733,1.5733,1.5733,1.5733,36000000.0
2008-09-30 07:15:00,1.5733,1.57355,1.5733,1.5735,107100000.0
2008-09-30 07:16:00,1.5735,1.5735,1.57285,1.5732,748099997.0
2008-09-30 07:17:00,1.5732,1.5733,1.5732,1.5733,35300000.0
2008-09-30 07:18:00,1.5733,1.5733,1.5732,1.5732,70000000.0
2008-09-30 07:19:00,1.5732,1.5738,1.5732,1.5733,255500000.0
2008-09-30 07:20:00,1.5733,1.57385,1.5733,1.57375,902699988.0
2008-09-30 07:21:00,1.5738,1.5742,1.57365,1.5742,316000001.0
2008-09-30 07:22:00,1.57415,1.57425,1.5739,1.5739,203100000.0
2008-09-30 07:23:00,1.5739,1.57395,1.5736,1.5737,126600000.0
2008-09-30 07:24:00,1.57375,1.5738,1.5737,1.57375,41100000.0
2008-09-30 07:25:00,1.5738,1.5738,1.5737,1.5737,90000000.0
2008-09-30 07:26:00,1.5737,1.5738,1.57365,1.5737,113600000.0
2008-09-30 07:27:00,1.5737,1.57385,1.5737,1.5738,32300000.0
2008-09-30 07:28:00,1.5738,1.57385,1.5737,1.57375,32300000.0
2008-09-30 07:29:00,1.5737,1.57375,1.57365,1.57365,47000000.0
2008-09-30 07:30:00,1.57365,1.5737,1.57325,1.57345,115100000.0
2008-09-30 07:31:00,1.57335,1.5736,1.5731,1.5735,75000000.0
2008-09-30 07:32:00,1.5735,1.5736,1.573,1.573,189800002.0
2008-09-30 07:33:00,1.573,1.57345,1.57235,1.5734,86500000.0
2008-09-30 07:34:00,1.5732,1.57325,1.57275,1.57305,136900000.0
2008-09-30 07:35:00,1.573,1.573,1.573,1.573,196500000.0
2008-09-30 07:36:00,1.573,1.573,1.573,1.573,56100000.0
2008-09-30 07:37:00,1.573,1.573,1.573,1.573,144000000.0
2008-09-30 07:38:00,1.573,1.57335,1.5728,1.5733,262400000.0
2008-09-30 07:39:00,1.5733,1.57345,1.5733,1.5733,210700000.0
2008-09-30 07:40:00,1.5733,1.5733,1.5733,1.5733,24000000.0
2008-09-30 07:41:00,1.5733,1.5733,1.5733,1.5733,54000000.0
2008-09-30 07:42:00,1.5733,1.5733,1.5733,1.5733,132000000.0
2008-09-30 07:43:00,1.5733,1.5733,1.5733,1.5733,72000000.0
2008-09-30 07:44:00,1.5733,1.5733,1.5733,1.5733,78000000.0
2008-09-30 07:45:00,1.5733,1.5733,1.5733,1.5733,67000000.0
2008-09-30 07:46:00,1.5733,1.5733,1.5733,1.5733,12000000.0
2008-09-30 07:47:00,1.5733,1.5733,1.5733,1.5733,54000000.0
2008-09-30 07:48:00,1.5733,1.5733,1.5733,1.5733,18000000.0
2008-09-30 07:49:00,1.5733,1.5733,1.5733,1.5733,60000000.0
2008-09-30 07:50:00,1.5731,1.57325,1.57305,1.57325,48000000.0
2008-09-30 07:51:00,1.5733,1.5733,1.57305,1.5731,202000000.0
2008-09-30 07:52:00,1.5731,1.5733,1.57305,1.5731,188000000.0
2008-09-30 07:53:00,1.5731,1.57325,1.57305,1.5731,140200000.0
2008-09-30 07:54:00,1.57315,1.57315,1.5731,1.5731,16200000.0
2008-09-30 07:55:00,1.5731,1.57345,1.5731,1.5733,150199998.0
2008-09-30 07:56:00,1.5733,1.57345,1.5733,1.57345,44399998.0
2008-09-30 07:57:00,1.57335,1.57335,1.5728,1.5729,776499992.0
2008-09-30 07:58:00,1.5729,1.5729,1.57245,1.5725,135400000.0
2008-09-30 07:59:00,1.5725,1.57255,1.5725,1.5725,304200000.0
2008-09-30 08:00:00,1.5725,1.5728,1.5724,1.5728,283600000.0
2008-09-30 08:01:00,1.5729,1.5731,1.5728,1.57305,322100000.0
2008-09-30 08:02:00,1.573,1.57315,1.57275,1.57305,153600000.0
2008-09-30 08:03:00,1.5731,1.57325,1.57305,1.57305,133800000.0
2008-09-30 08:04:00,1.57305,1.57305,1.5725,1.5725,309300000.0
2008-09-30 08:05:00,1.5725,1.5728,1.5725,1.57275,511300000.0
2008-09-30 08:06:00,1.57275,1.57275,1.57275,1.57275,2000000.0
2008-09-30 08:07:00,1.57275,1.57275,1.5722,1.5725,134800000.0
2008-09-30 08:08:00,1.5725,1.5725,1.5722,1.5723,157100000.0
2008-09-30 08:09:00,1.5722,1.5722,1.572,1.5722,45100000.0
2008-09-30 08:10:00,1.5723,1.57255,1.5721,1.5725,193000000.0
2008-09-30 08:11:00,1.57255,1.5728,1.57255,1.57275,72700000.0
2008-09-30 08:12:00,1.57275,1.57295,1.57275,1.57295,72100000.0
2008-09-30 08:13:00,1.57295,1.57295,1.57295,1.57295,8000000.0
2008-09-30 08:14:00,1.57295,1.573,1.5729,1.573,43100000.0
2008-09-30 08:15:00,1.573,1.57325,1.57285,1.5731,140000000.0
2008-09-30 08:16:00,1.5731,1.5732,1.573,1.5731,118400000.0
2008-09-30 08:17:00,1.5731,1.57315,1.5727,1.573,308000000.0
2008-09-30 08:18:00,1.573,1.57315,1.57275,1.57305,154500000.0
2008-09-30 08:19:00,1.57305,1.5731,1.57305,1.5731,41100000.0
2008-09-30 08:20:00,1.5732,1.57325,1.5729,1.57295,30400000.0
2008-09-30 08:21:00,1.57295,1.5731,1.57295,1.5731,11000000.0
2008-09-30 08:22:00,1.5731,1.5731,1.5731,1.5731,16000000.0
2008-09-30 08:23:00,1.5731,1.5731,1.5731,1.5731,8000000.0
2008-09-30 08:24:00,1.5731,1.5733,1.57305,1.5731,105500000.0
2008-09-30 08:25:00,1.5731,1.5739,1.5731,1.57375,59600000.0
2008-09-30 08:26:00,1.57385,1.5743,1.5737,1.5741,163500000.0
2008-09-30 08:27:00,1.5741,1.5745,1.5741,1.5745,84400000.0
2008-09-30 08:28:00,1.57455,1.57485,1.57455,1.57485,102600000.0
2008-09-30 08:29:00,1.57485,1.57545,1.57485,1.5749,289400000.0
2008-09-30 08:30:00,1.575,1.5752,1.57475,1.57475,335300000.0
2008-09-30 08:31:00,1.57475,1.57475,1.5743,1.5745,225900000.0
2008-09-30 08:32:00,1.5745,1.575,1.57445,1.575,273100000.0
2008-09-30 08:33:00,1.575,1.5752,1.5748,1.5751,168700000.0
2008-09-30 08:34:00,1.5751,1.57525,1.575,1.5751,211100000.0
2008-09-30 08:35:00,1.5752,1.5753,1.57515,1.5753,124100000.0
2008-09-30 08:36:00,1.5753,1.5753,1.57475,1.57485,174700000.0
2008-09-30 08:37:00,1.57485,1.5751,1.57465,1.575,132900000.0
2008-09-30 08:38:00,1.575,1.5752,1.5748,1.5748,170000000.0
2008-09-30 08:39:00,1.57485,1.57505,1.5747,1.575,190500000.0
2008-09-30 08:40:00,1.5749,1.5749,1.57475,1.57475,51400000.0
2008-09-30 08:41:00,1.57475,1.57485,1.5744,1.57475,61600000.0
2008-09-30 08:42:00,1.5746,1.5749,1.5745,1.57465,299000000.0
2008-09-30 08:43:00,1.57465,1.57465,1.5739,1.5739,247700000.0
2008-09-30 08:44:00,1.5739,1.5742,1.5738,1.5742,220300000.0
2008-09-30 08:45:00,1.5742,1.57425,1.5739,1.574,324200000.0
2008-09-30 08:46:00,1.574,1.574,1.5739,1.5739,225800000.0
2008-09-30 08:47:00,1.5739,1.5739,1.5732,1.57335,258600000.0
2008-09-30 08:48:00,1.5734,1.57385,1.5734,1.5737,376800000.0
2008-09-30 08:49:00,1.5737,1.57375,1.57365,1.57375,131900000.0
2008-09-30 08:50:00,1.5737,1.5738,1.5737,1.5737,127100000.0
2008-09-30 08:51:00,1.5737,1.57395,1.57365,1.57385,251500000.0
2008-09-30 08:52:00,1.5739,1.57405,1.57375,1.5739,276500000.0
2008-09-30 08:53:00,1.57385,1.57415,1.5737,1.5737,291300000.0
2008-09-30 08:54:00,1.5737,1.574,1.5737,1.574,191900000.0
2008-09-30 08:55:00,1.574,1.5741,1.574,1.574,151100000.0
2008-09-30 08:56:00,1.574,1.57475,1.574,1.5746,405600000.0
2008-09-30 08:57:00,1.5746,1.575,1.5745,1.57455,355600000.0
2008-09-30 08:58:00,1.5746,1.5756,1.57455,1.57545,277400000.0
2008-09-30 08:59:00,1.5754,1.5759,1.57515,1.5759,296100000.0
2008-09-30 09:00:00,1.5759,1.57675,1.5759,1.5765,317800000.0
2008-09-30 09:01:00,1.5765,1.57665,1.57635,1.5766,317100000.0
2008-09-30 09:02:00,1.5766,1.57745,1.57655,1.57725,491700000.0
2008-09-30 09:03:00,1.5771,1.57725,1.57705,1.57715,142200000.0
2008-09-30 09:04:00,1.57715,1.57715,1.5767,1.57685,279800000.0
2008-09-30 09:05:00,1.5769,1.5769,1.5766,1.5766,162300000.0
2008-09-30 09:06:00,1.5767,1.577,1.5765,1.5766,262600000.0
2008-09-30 09:07:00,1.5766,1.57675,1.5761,1.5761,247200000.0
2008-09-30 09:08:00,1.5761,1.57685,1.5761,1.57645,452000000.0
2008-09-30 09:09:00,1.5765,1.57685,1.57635,1.5767,499400000.0
2008-09-30 09:10:00,1.5766,1.5768,1.5765,1.5767,470100000.0
2008-09-30 09:11:00,1.5767,1.5767,1.5763,1.57645,258700000.0
2008-09-30 09:12:00,1.5765,1.57675,1.5762,1.57675,382900000.0
2008-09-30 09:13:00,1.57675,1.57785,1.57675,1.5778,271500000.0
2008-09-30 09:14:00,1.5778,1.5782,1.5777,1.5782,409300000.0
2008-09-30 09:15:00,1.5782,1.5807,1.5778,1.57875,1571600013.0
2008-09-30 09:16:00,1.57875,1.57875,1.5782,1.5786,591600000.0
2008-09-30 09:17:00,1.5786,1.5786,1.57735,1.5776,515200000.0
2008-09-30 09:18:00,1.5776,1.57805,1.5776,1.57775,378700000.0
2008-09-30 09:19:00,1.5778,1.5779,1.5775,1.5776,168300000.0
2008-09-30 09:20:00,1.5777,1.57805,1.57745,1.5777,292600000.0
2008-09-30 09:21:00,1.5777,1.5777,1.57695,1.5772,322600000.0
2008-09-30 09:22:00,1.5772,1.57805,1.57715,1.5777,263800000.0
2008-09-30 09:23:00,1.5778,1.578,1.5771,1.5777,1825599990.0
2008-09-30 09:24:00,1.5777,1.5781,1.57755,1.57785,478300000.0
2008-09-30 09:25:00,1.57785,1.57785,1.577,1.5772,483000000.0
2008-09-30 09:26:00,1.5772,1.5774,1.57705,1.5772,115500000.0
2008-09-30 09:27:00,1.5772,1.57755,1.5772,1.5775,154000000.0
2008-09-30 09:28:00,1.5776,1.5778,1.5772,1.5773,199300000.0
2008-09-30 09:29:00,1.5773,1.578,1.57725,1.5777,368100000.0
2008-09-30 09:30:00,1.5777,1.5778,1.5773,1.57745,415600000.0
2008-09-30 09:31:00,1.57745,1.5779,1.577,1.5779,502500000.0
2008-09-30 09:32:00,1.5779,1.5782,1.5774,1.57775,378000000.0
2008-09-30 09:33:00,1.5779,1.578,1.5772,1.5773,275700000.0
2008-09-30 09:34:00,1.5773,1.57735,1.57675,1.577,263800000.0
2008-09-30 09:35:00,1.577,1.577,1.5766,1.57675,358300000.0
2008-09-30 09:36:00,1.5767,1.57685,1.5764,1.57655,337900000.0
2008-09-30 09:37:00,1.57655,1.5767,1.57625,1.5763,283700000.0
2008-09-30 09:38:00,1.5763,1.5768,1.5763,1.5767,230900000.0
2008-09-30 09:39:00,1.5767,1.5768,1.5763,1.5765,237700000.0
2008-09-30 09:40:00,1.5765,1.57665,1.57625,1.57665,335800000.0
2008-09-30 09:41:00,1.5766,1.577,1.57655,1.5768,254000000.0
2008-09-30 09:42:00,1.5768,1.577,1.5763,1.57655,317100000.0
2008-09-30 09:43:00,1.5765,1.5768,1.5765,1.5766,371000000.0
2008-09-30 09:44:00,1.5766,1.5767,1.57645,1.5765,547800000.0
2008-09-30 09:45:00,1.5764,1.57645,1.576,1.5763,378600000.0
2008-09-30 09:46:00,1.57635,1.5768,1.5763,1.5766,328900000.0
2008-09-30 09:47:00,1.5766,1.57705,1.5766,1.577,282400000.0
2008-09-30 09:48:00,1.577,1.577,1.5768,1.5768,255600000.0
2008-09-30 09:49:00,1.5768,1.5769,1.5768,1.5769,217700000.0
2008-09-30 09:50:00,1.5768,1.577,1.5768,1.57695,159400000.0
2008-09-30 09:51:00,1.5769,1.577,1.57675,1.5768,193600000.0
2008-09-30 09:52:00,1.5768,1.5771,1.57635,1.57645,170900000.0
2008-09-30 09:53:00,1.5766,1.5766,1.57605,1.5762,513600000.0
2008-09-30 09:54:00,1.5762,1.5762,1.5755,1.5758,364600000.0
2008-09-30 09:55:00,1.5757,1.5761,1.5756,1.57605,310000000.0
2008-09-30 09:56:00,1.57605,1.5766,1.57605,1.5765,346800000.0
2008-09-30 09:57:00,1.5765,1.577,1.5765,1.5766,180800000.0
2008-09-30 09:58:00,1.5766,1.5768,1.5766,1.5767,274300000.0
2008-09-30 09:59:00,1.5767,1.5771,1.5767,1.57695,361100000.0
2008-09-30 10:00:00,1.57685,1.5771,1.57675,1.57705,149800000.0
2008-09-30 10:01:00,1.57705,1.57705,1.577,1.57705,34500000.0
2008-09-30 10:02:00,1.57705,1.5772,1.57705,1.57715,90400000.0
2008-09-30 10:03:00,1.57715,1.5777,1.57715,1.5777,189900000.0
2008-09-30 10:04:00,1.57775,1.578,1.57725,1.57795,454500000.0
2008-09-30 10:05:00,1.578,1.5781,1.5775,1.57765,441800000.0
2008-09-30 10:06:00,1.57765,1.5778,1.5773,1.5775,222800000.0
2008-09-30 10:07:00,1.5775,1.5778,1.5774,1.57775,419000000.0
2008-09-30 10:08:00,1.5778,1.5781,1.5776,1.578,201700000.0
2008-09-30 10:09:00,1.578,1.5781,1.5775,1.5775,294700000.0
2008-09-30 10:10:00,1.5775,1.5779,1.5774,1.5777,420700000.0
2008-09-30 10:11:00,1.5777,1.5781,1.5774,1.5775,446600000.0
2008-09-30 10:12:00,1.5775,1.57785,1.57745,1.5776,200100000.0
2008-09-30 10:13:00,1.5777,1.578,1.5777,1.57795,299000000.0
2008-09-30 10:14:00,1.57795,1.5782,1.5779,1.5782,170500000.0
2008-09-30 10:15:00,1.5783,1.5783,1.57795,1.57805,200300000.0
2008-09-30 10:16:00,1.57805,1.57835,1.57805,1.57835,193600000.0
2008-09-30 10:17:00,1.5784,1.5785,1.57825,1.5785,40800000.0
2008-09-30 10:18:00,1.5785,1.5785,1.578,1.5782,244500000.0
2008-09-30 10:19:00,1.5781,1.5782,1.578,1.5782,74100000.0
2008-09-30 10:20:00,1.5782,1.5784,1.5782,1.5782,551400000.0
2008-09-30 10:21:00,1.5782,1.5782,1.578,1.5781,384500000.0
2008-09-30 10:22:00,1.5781,1.57815,1.578,1.57815,328500000.0
2008-09-30 10:23:00,1.57815,1.5782,1.57785,1.5779,373300000.0
2008-09-30 10:24:00,1.5779,1.5782,1.57775,1.57775,220400000.0
2008-09-30 10:25:00,1.5778,1.5781,1.57775,1.57805,228300000.0
2008-09-30 10:26:00,1.5781,1.57845,1.578,1.57845,121700000.0
2008-09-30 10:27:00,1.57845,1.5785,1.5784,1.57845,108300000.0
2008-09-30 10:28:00,1.57845,1.5785,1.57835,1.5784,63000000.0
2008-09-30 10:29:00,1.5784,1.5784,1.5781,1.57815,79500000.0
2008-09-30 10:30:00,1.57815,1.5782,1.5779,1.5782,195000000.0
2008-09-30 10:31:00,1.5782,1.5783,1.5782,1.5782,152900000.0
2008-09-30 10:32:00,1.57825,1.5783,1.57825,1.5783,18300000.0
2008-09-30 10:33:00,1.5783,1.5784,1.5782,1.57835,172400000.0
2008-09-30 10:34:00,1.5783,1.5785,1.5783,1.5783,194600000.0
2008-09-30 10:35:00,1.57835,1.5786,1.57825,1.5783,219500000.0
2008-09-30 10:36:00,1.5783,1.5784,1.57825,1.5784,196200000.0
2008-09-30 10:37:00,1.5784,1.5785,1.57835,1.57835,156400000.0
2008-09-30 10:38:00,1.57835,1.57855,1.57835,1.57845,51000000.0
2008-09-30 10:39:00,1.57845,1.5786,1.57835,1.5784,100400000.0
2008-09-30 10:40:00,1.5784,1.5784,1.57825,1.57835,173600000.0
2008-09-30 10:41:00,1.57835,1.5784,1.5783,1.5784,229600000.0
2008-09-30 10:42:00,1.5784,1.57845,1.5783,1.5784,135800000.0
2008-09-30 10:43:00,1.5784,1.57855,1.5784,1.57855,101700000.0
2008-09-30 10:44:00,1.5785,1.5786,1.57835,1.5786,141600000.0
2008-09-30 10:45:00,1.5786,1.57865,1.57825,1.57825,68000000.0
2008-09-30 10:46:00,1.57825,1.5785,1.57825,1.5783,155400000.0
2008-09-30 10:47:00,1.5783,1.57855,1.57815,1.5785,245000000.0
2008-09-30 10:48:00,1.5785,1.5786,1.57845,1.5785,104700000.0
2008-09-30 10:49:00,1.5785,1.57905,1.5785,1.5788,241400000.0
2008-09-30 10:50:00,1.5788,1.5788,1.5784,1.5785,243400000.0
2008-09-30 10:51:00,1.5785,1.5786,1.57845,1.5786,110900000.0
2008-09-30 10:52:00,1.5787,1.5787,1.5787,1.5787,17500000.0
2008-09-30 10:53:00,1.5787,1.5788,1.5787,1.57875,91900000.0
2008-09-30 10:54:00,1.5788,1.57895,1.5787,1.5787,175400000.0
2008-09-30 10:55:00,1.5787,1.5788,1.5786,1.5786,212600000.0
2008-09-30 10:56:00,1.5786,1.5786,1.5784,1.5785,202000000.0
2008-09-30 10:57:00,1.57865,1.57865,1.57845,1.57865,145400000.0
2008-09-30 10:58:00,1.5786,1.5788,1.5785,1.57865,149400000.0
2008-09-30 10:59:00,1.57865,1.57885,1.5786,1.57865,147300000.0
2008-09-30 11:00:00,1.5786,1.5789,1.5785,1.57875,224400000.0
2008-09-30 11:01:00,1.5787,1.5801,1.5787,1.5798,238800000.0
2008-09-30 11:02:00,1.5798,1.5802,1.5796,1.58,317900000.0
2008-09-30 11:03:00,1.58,1.5803,1.5799,1.58025,241000000.0
2008-09-30 11:04:00,1.5803,1.5803,1.57995,1.58,143900000.0
2008-09-30 11:05:00,1.58,1.58,1.5796,1.57975,100300000.0
2008-09-30 11:06:00,1.5798,1.57995,1.5794,1.5795,292600000.0
2008-09-30 11:07:00,1.5795,1.57965,1.5794,1.5796,363800000.0
2008-09-30 11:08:00,1.5797,1.5797,1.5792,1.5792,275600000.0
2008-09-30 11:09:00,1.5792,1.5793,1.5791,1.5792,231100000.0
2008-09-30 11:10:00,1.5792,1.5792,1.5789,1.579,112000000.0
2008-09-30 11:11:00,1.579,1.5792,1.579,1.5791,163300000.0
2008-09-30 11:12:00,1.5791,1.5793,1.5791,1.5791,99400000.0
2008-09-30 11:13:00,1.5791,1.5791,1.5789,1.5789,203900000.0
2008-09-30 11:14:00,1.579,1.579,1.57885,1.57885,285300000.0
2008-09-30 11:15:00,1.57885,1.57905,1.57885,1.579,106800001.0
2008-09-30 11:16:00,1.579,1.57915,1.5788,1.579,243800000.0
2008-09-30 11:17:00,1.579,1.579,1.57875,1.5789,129600000.0
2008-09-30 11:18:00,1.57885,1.579,1.57875,1.579,211900000.0
2008-09-30 11:19:00,1.579,1.57905,1.5788,1.5788,214200000.0
2008-09-30 11:20:00,1.5788,1.5792,1.5788,1.5792,143000000.0
2008-09-30 11:21:00,1.5792,1.5795,1.5792,1.5795,44600000.0
2008-09-30 11:22:00,1.5795,1.5795,1.57925,1.5793,208200000.0
2008-09-30 11:23:00,1.57935,1.5794,1.57925,1.5793,146600000.0
2008-09-30 11:24:00,1.5793,1.5794,1.5793,1.5794,40900000.0
2008-09-30 11:25:00,1.5794,1.5794,1.57925,1.57925,138100000.0
2008-09-30 11:26:00,1.57925,1.57925,1.5791,1.5791,172300000.0
2008-09-30 11:27:00,1.5791,1.5792,1.5789,1.5789,87600000.0
2008-09-30 11:28:00,1.5789,1.5791,1.5789,1.5791,86600000.0
2008-09-30 11:29:00,1.5791,1.5792,1.5791,1.5792,14000000.0
2008-09-30 11:30:00,1.57915,1.57935,1.57915,1.57935,79500000.0
2008-09-30 11:31:00,1.5793,1.5798,1.5793,1.57975,248600000.0
2008-09-30 11:32:00,1.5797,1.57995,1.57955,1.57995,178500000.0
2008-09-30 11:33:00,1.57995,1.5806,1.57995,1.5805,263000000.0
2008-09-30 11:34:00,1.5805,1.5805,1.57995,1.5801,236900000.0
2008-09-30 11:35:00,1.5802,1.58025,1.57985,1.58,236600000.0
2008-09-30 11:36:00,1.58,1.58005,1.57945,1.5797,203000000.0
2008-09-30 11:37:00,1.5797,1.57995,1.5797,1.5799,213000000.0
2008-09-30 11:38:00,1.5799,1.58035,1.5799,1.5803,308900000.0
2008-09-30 11:39:00,1.5803,1.5805,1.58005,1.5805,307500000.0
2008-09-30 11:40:00,1.5805,1.5806,1.5804,1.5805,266600000.0
2008-09-30 11:41:00,1.58045,1.5806,1.58015,1.5803,212900000.0
2008-09-30 11:42:00,1.5803,1.5804,1.58,1.5804,320700000.0
2008-09-30 11:43:00,1.5804,1.5805,1.5803,1.58035,131200000.0
2008-09-30 11:44:00,1.5804,1.5805,1.58035,1.5805,162400000.0
2008-09-30 11:45:00,1.5805,1.58055,1.5805,1.5805,65100000.0
2008-09-30 11:46:00,1.5805,1.58055,1.58045,1.5805,95200000.0
2008-09-30 11:47:00,1.5805,1.5805,1.5804,1.5804,85900000.0
2008-09-30 11:48:00,1.5804,1.5804,1.5804,1.5804,9000000.0
2008-09-30 11:49:00,1.5804,1.5804,1.5801,1.58015,121700000.0
2008-09-30 11:50:00,1.5802,1.5803,1.5801,1.58015,324000000.0
2008-09-30 11:51:00,1.58025,1.5803,1.5801,1.5802,159000000.0
2008-09-30 11:52:00,1.5802,1.58025,1.58005,1.58015,200000000.0
2008-09-30 11:53:00,1.58015,1.5804,1.58005,1.5801,393300000.0
2008-09-30 11:54:00,1.5801,1.58025,1.5801,1.5801,201900000.0
2008-09-30 11:55:00,1.58015,1.58025,1.5801,1.58025,186800000.0
2008-09-30 11:56:00,1.58025,1.5803,1.5798,1.5798,366700000.0
2008-09-30 11:57:00,1.5798,1.5798,1.57945,1.57965,295100000.0
2008-09-30 11:58:00,1.57975,1.57985,1.5797,1.5797,208900000.0
2008-09-30 11:59:00,1.5797,1.5802,1.5797,1.57995,476500000.0
2008-09-30 12:00:00,1.57995,1.58005,1.5798,1.58,257400000.0
2008-09-30 12:01:00,1.58,1.5806,1.58,1.5806,382500000.0
2008-09-30 12:02:00,1.5806,1.5806,1.58035,1.5804,241400000.0
2008-09-30 12:03:00,1.5804,1.5805,1.58005,1.5803,240700000.0
2008-09-30 12:04:00,1.5803,1.58055,1.5803,1.5805,73000000.0
2008-09-30 12:05:00,1.5805,1.5805,1.58015,1.58015,113700000.0
2008-09-30 12:06:00,1.58015,1.58025,1.58015,1.5802,56700000.0
2008-09-30 12:07:00,1.58015,1.58025,1.57985,1.57985,133700000.0
2008-09-30 12:08:00,1.57985,1.57985,1.5796,1.5796,60200000.0
2008-09-30 12:09:00,1.5796,1.5797,1.57925,1.57925,182400000.0
2008-09-30 12:10:00,1.5791,1.5795,1.5791,1.5795,259100000.0
2008-09-30 12:11:00,1.5795,1.5796,1.5794,1.57945,200500000.0
2008-09-30 12:12:00,1.5795,1.57955,1.5792,1.57925,368700000.0
2008-09-30 12:13:00,1.57925,1.57925,1.5791,1.5792,161900000.0
2008-09-30 12:14:00,1.5792,1.5793,1.5791,1.5793,308100000.0
2008-09-30 12:15:00,1.5793,1.5793,1.57915,1.57925,147500000.0
2008-09-30 12:16:00,1.5792,1.57925,1.579,1.57905,121000000.0
2008-09-30 12:17:00,1.57905,1.57945,1.579,1.57915,293100000.0
2008-09-30 12:18:00,1.57915,1.57925,1.57915,1.57915,235700000.0
2008-09-30 12:19:00,1.5792,1.5793,1.57885,1.5789,191400000.0
2008-09-30 12:20:00,1.5789,1.5792,1.5789,1.5792,81500000.0
2008-09-30 12:21:00,1.5791,1.5793,1.5791,1.5792,199200000.0
2008-09-30 12:22:00,1.57925,1.5793,1.5792,1.5793,135200000.0
2008-09-30 12:23:00,1.5793,1.5793,1.5791,1.5791,50500000.0
2008-09-30 12:24:00,1.57915,1.5794,1.5791,1.5793,216900000.0
2008-09-30 12:25:00,1.5793,1.5793,1.57915,1.57915,364500000.0
2008-09-30 12:26:00,1.5792,1.57925,1.579,1.57915,254500000.0
2008-09-30 12:27:00,1.57915,1.57925,1.57895,1.5792,266400000.0
2008-09-30 12:28:00,1.5792,1.5792,1.57905,1.5791,264600000.0
2008-09-30 12:29:00,1.5791,1.5796,1.57885,1.57885,302900000.0
2008-09-30 12:30:00,1.57885,1.57915,1.57875,1.57905,344900000.0
2008-09-30 12:31:00,1.57905,1.57955,1.579,1.5794,350000000.0
2008-09-30 12:32:00,1.57945,1.5795,1.57935,1.57945,170800000.0
2008-09-30 12:33:00,1.57945,1.5795,1.57895,1.579,338900000.0
2008-09-30 12:34:00,1.57905,1.57905,1.57865,1.5787,296500003.0
2008-09-30 12:35:00,1.57885,1.5792,1.57855,1.57865,233000000.0
2008-09-30 12:36:00,1.57865,1.57865,1.5785,1.5786,193800000.0
2008-09-30 12:37:00,1.5786,1.5786,1.57825,1.5784,274700000.0
2008-09-30 12:38:00,1.5784,1.5785,1.5784,1.5784,491900000.0
2008-09-30 12:39:00,1.5784,1.5788,1.5784,1.5787,191100000.0
2008-09-30 12:40:00,1.5787,1.5791,1.57865,1.5788,326200000.0
2008-09-30 12:41:00,1.5788,1.5789,1.5788,1.5788,172500000.0
2008-09-30 12:42:00,1.5788,1.5789,1.5785,1.5787,300400000.0
2008-09-30 12:43:00,1.5787,1.5787,1.5786,1.5787,296100000.0
2008-09-30 12:44:00,1.5787,1.5789,1.5785,1.5785,214600000.0
2008-09-30 12:45:00,1.5785,1.5787,1.5785,1.5787,245400000.0
2008-09-30 12:46:00,1.5787,1.57875,1.5787,1.5787,242500000.0
2008-09-30 12:47:00,1.5787,1.5788,1.5785,1.5786,344500000.0
2008-09-30 12:48:00,1.5786,1.5788,1.5785,1.5788,226100000.0
2008-09-30 12:49:00,1.5788,1.5788,1.5785,1.57855,149300000.0
2008-09-30 12:50:00,1.5785,1.5788,1.5785,1.5788,309100000.0
2008-09-30 12:51:00,1.5788,1.5789,1.57875,1.5789,86900000.0
2008-09-30 12:52:00,1.5789,1.5795,1.57885,1.5795,346200000.0
2008-09-30 12:53:00,1.57955,1.5798,1.57945,1.5797,245100000.0
2008-09-30 12:54:00,1.57965,1.5797,1.579,1.5793,219200000.0
2008-09-30 12:55:00,1.5793,1.5794,1.5792,1.5792,256900000.0
2008-09-30 12:56:00,1.5792,1.57955,1.5792,1.57945,194300000.0
2008-09-30 12:57:00,1.57945,1.5795,1.5789,1.57925,326700000.0
2008-09-30 12:58:00,1.57925,1.5794,1.5791,1.57935,220000000.0
2008-09-30 12:59:00,1.5793,1.57935,1.5787,1.57905,252800000.0
2008-09-30 13:00:00,1.57905,1.5793,1.57835,1.5784,351300000.0
2008-09-30 13:01:00,1.5784,1.5785,1.57815,1.5782,228800000.0
2008-09-30 13:02:00,1.5782,1.57825,1.5782,1.5782,165100000.0
2008-09-30 13:03:00,1.5782,1.5782,1.57805,1.5782,215300000.0
2008-09-30 13:04:00,1.57815,1.5782,1.5778,1.5779,241600000.0
2008-09-30 13:05:00,1.57785,1.5779,1.5776,1.5777,251000000.0
2008-09-30 13:06:00,1.5777,1.578,1.5775,1.578,413100000.0
2008-09-30 13:07:00,1.578,1.57835,1.578,1.57825,234200000.0
2008-09-30 13:08:00,1.57825,1.5784,1.5781,1.5783,141000000.0
2008-09-30 13:09:00,1.5783,1.5785,1.5782,1.57825,159600000.0
2008-09-30 13:10:00,1.57825,1.57825,1.5776,1.5776,312500000.0
2008-09-30 13:11:00,1.5776,1.57785,1.5776,1.57785,286000000.0
2008-09-30 13:12:00,1.57785,1.5781,1.5777,1.5777,227200000.0
2008-09-30 13:13:00,1.5777,1.5781,1.5777,1.5778,298700000.0
2008-09-30 13:14:00,1.5779,1.5779,1.5777,1.5778,267700000.0
2008-09-30 13:15:00,1.57785,1.57805,1.5778,1.57795,134600000.0
2008-09-30 13:16:00,1.5779,1.5785,1.5779,1.5784,355500000.0
2008-09-30 13:17:00,1.5784,1.57865,1.57835,1.5784,180600000.0
2008-09-30 13:18:00,1.5784,1.5791,1.5784,1.5791,351800000.0
2008-09-30 13:19:00,1.5791,1.5791,1.5789,1.579,130000000.0
2008-09-30 13:20:00,1.579,1.579,1.5787,1.579,202700000.0
2008-09-30 13:21:00,1.579,1.57915,1.57895,1.57915,39200000.0
2008-09-30 13:22:00,1.57915,1.5792,1.579,1.5791,221200000.0
2008-09-30 13:23:00,1.5791,1.57925,1.5789,1.57895,192700000.0
2008-09-30 13:24:00,1.5789,1.5789,1.57865,1.57865,153500000.0
2008-09-30 13:25:00,1.57865,1.5789,1.5786,1.5788,135700000.0
2008-09-30 13:26:00,1.5788,1.5788,1.5786,1.5786,51500000.0
2008-09-30 13:27:00,1.5786,1.5786,1.5785,1.5785,86900000.0
2008-09-30 13:28:00,1.5785,1.5786,1.5785,1.5785,164100000.0
2008-09-30 13:29:00,1.5785,1.5785,1.5782,1.5782,261000000.0
2008-09-30 13:30:00,1.57825,1.5785,1.5782,1.57845,286000000.0
2008-09-30 13:31:00,1.5784,1.57855,1.5784,1.5785,50400000.0
2008-09-30 13:32:00,1.5785,1.5786,1.5785,1.5786,183200000.0
2008-09-30 13:33:00,1.5786,1.5786,1.5786,1.5786,32100000.0
2008-09-30 13:34:00,1.5786,1.5786,1.5786,1.5786,45000000.0
2008-09-30 13:35:00,1.5787,1.5792,1.5787,1.5792,339000000.0
2008-09-30 13:36:00,1.5792,1.58015,1.5792,1.58,344700000.0
2008-09-30 13:37:00,1.58,1.5804,1.57985,1.58025,662300000.0
2008-09-30 13:38:00,1.5803,1.58045,1.58,1.5801,559799999.0
2008-09-30 13:39:00,1.5801,1.5802,1.57985,1.5802,169800000.0
2008-09-30 13:40:00,1.5802,1.5803,1.5801,1.5801,125700000.0
2008-09-30 13:41:00,1.58015,1.5804,1.58005,1.5803,558699999.0
2008-09-30 13:42:00,1.5803,1.5803,1.58015,1.58025,585300000.0
2008-09-30 13:43:00,1.5802,1.5804,1.5801,1.58015,612899999.0
2008-09-30 13:44:00,1.58015,1.5803,1.5796,1.5797,300700000.0
2008-09-30 13:45:00,1.5797,1.5797,1.579,1.57945,161100000.0
2008-09-30 13:46:00,1.5795,1.57955,1.5791,1.57915,223600000.0
2008-09-30 13:47:00,1.57915,1.5795,1.57915,1.57945,208800000.0
2008-09-30 13:48:00,1.57945,1.5795,1.5792,1.5792,208700000.0
2008-09-30 13:49:00,1.5792,1.5792,1.579,1.579,99600000.0
2008-09-30 13:50:00,1.579,1.5792,1.579,1.5791,110300000.0
2008-09-30 13:51:00,1.5791,1.5791,1.5787,1.57895,164700000.0
2008-09-30 13:52:00,1.57895,1.57905,1.5783,1.5784,367100000.0
2008-09-30 13:53:00,1.5784,1.5787,1.5782,1.5783,310000000.0
2008-09-30 13:54:00,1.5783,1.5784,1.57815,1.5782,286600000.0
2008-09-30 13:55:00,1.5782,1.57845,1.57815,1.5782,360000000.0
2008-09-30 13:56:00,1.5782,1.5782,1.5779,1.5781,379000000.0
2008-09-30 13:57:00,1.5781,1.5782,1.5779,1.5779,377300000.0
2008-09-30 13:58:00,1.5779,1.578,1.5776,1.5776,162600000.0
2008-09-30 13:59:00,1.5776,1.578,1.5776,1.578,322300000.0
2008-09-30 14:00:00,1.57795,1.5782,1.5777,1.57785,400400000.0
2008-09-30 14:01:00,1.57785,1.5784,1.5778,1.57825,455100000.0
2008-09-30 14:02:00,1.5783,1.5784,1.57795,1.5782,218500000.0
2008-09-30 14:03:00,1.57825,1.5788,1.57815,1.57855,266300000.0
2008-09-30 14:04:00,1.5786,1.5786,1.5783,1.57855,136200000.0
2008-09-30 14:05:00,1.57855,1.5786,1.57815,1.5786,224700000.0
2008-09-30 14:06:00,1.5786,1.5786,1.5775,1.5777,328700000.0
2008-09-30 14:07:00,1.57755,1.5778,1.57745,1.5775,356400000.0
2008-09-30 14:08:00,1.57755,1.5776,1.5772,1.5775,279500000.0
2008-09-30 14:09:00,1.5775,1.5777,1.57735,1.5775,343300000.0
2008-09-30 14:10:00,1.5775,1.5775,1.57715,1.5773,327900000.0
2008-09-30 14:11:00,1.57745,1.5775,1.57725,1.5774,295400000.0
2008-09-30 14:12:00,1.5774,1.5777,1.5772,1.57735,435300000.0
2008-09-30 14:13:00,1.57735,1.5774,1.5771,1.5772,720500000.0
2008-09-30 14:14:00,1.5772,1.5773,1.57705,1.5771,342100000.0
2008-09-30 14:15:00,1.5771,1.5775,1.5771,1.5772,428000000.0
2008-09-30 14:16:00,1.5772,1.5774,1.5771,1.5771,390200000.0
2008-09-30 14:17:00,1.57715,1.5773,1.5771,1.5773,189300000.0
2008-09-30 14:18:00,1.5773,1.57745,1.5771,1.57715,365100000.0
2008-09-30 14:19:00,1.5771,1.5773,1.5771,1.5772,251200000.0
2008-09-30 14:20:00,1.5772,1.5773,1.5771,1.5772,297000000.0
2008-09-30 14:21:00,1.5773,1.57765,1.5772,1.5775,288900000.0
2008-09-30 14:22:00,1.5775,1.5777,1.5773,1.5773,361300000.0
2008-09-30 14:23:00,1.5773,1.5775,1.57715,1.57725,387400000.0
2008-09-30 14:24:00,1.57725,1.5774,1.57705,1.57705,313200000.0
2008-09-30 14:25:00,1.577,1.577,1.57645,1.5767,317100000.0
2008-09-30 14:26:00,1.5766,1.5768,1.5765,1.5768,285000000.0
2008-09-30 14:27:00,1.5768,1.5769,1.5767,1.5767,295000000.0
2008-09-30 14:28:00,1.5767,1.5768,1.5766,1.5767,202400000.0
2008-09-30 14:29:00,1.5767,1.5768,1.5766,1.5767,169100000.0
2008-09-30 14:30:00,1.5768,1.577,1.5767,1.5768,241200000.0
2008-09-30 14:31:00,1.5768,1.577,1.5768,1.577,270800000.0
2008-09-30 14:32:00,1.57695,1.57695,1.5767,1.5767,158100000.0
2008-09-30 14:33:00,1.5767,1.5767,1.5764,1.5765,268900000.0
2008-09-30 14:34:00,1.57645,1.5766,1.57625,1.5765,322400000.0
2008-09-30 14:35:00,1.5765,1.5765,1.57565,1.5759,361800000.0
2008-09-30 14:36:00,1.576,1.5761,1.5758,1.5758,195300000.0
2008-09-30 14:37:00,1.5758,1.5758,1.5755,1.5757,343000000.0
2008-09-30 14:38:00,1.5757,1.5757,1.57505,1.5755,355300000.0
2008-09-30 14:39:00,1.5755,1.5755,1.57525,1.5754,291500000.0
2008-09-30 14:40:00,1.5754,1.57545,1.57465,1.5751,350900000.0
2008-09-30 14:41:00,1.5751,1.5753,1.57485,1.57495,354200000.0
2008-09-30 14:42:00,1.57495,1.5754,1.57495,1.5753,155000000.0
2008-09-30 14:43:00,1.5753,1.5756,1.5753,1.5755,156900000.0
2008-09-30 14:44:00,1.5755,1.5756,1.57525,1.5753,258000000.0
2008-09-30 14:45:00,1.5754,1.5755,1.5751,1.5753,285700000.0
2008-09-30 14:46:00,1.5753,1.5759,1.5751,1.57555,436400000.0
2008-09-30 14:47:00,1.57555,1.576,1.57535,1.5757,480600000.0
2008-09-30 14:48:00,1.5757,1.57585,1.5754,1.5758,460100000.0
2008-09-30 14:49:00,1.5758,1.5758,1.57515,1.5752,295100000.0
2008-09-30 14:50:00,1.5752,1.5754,1.575,1.57535,336800000.0
2008-09-30 14:51:00,1.57535,1.5755,1.57515,1.5755,301300000.0
2008-09-30 14:52:00,1.5755,1.5755,1.5748,1.575,387200000.0
2008-09-30 14:53:00,1.57495,1.57505,1.57435,1.57435,457600000.0
2008-09-30 14:54:00,1.57435,1.57465,1.57425,1.57455,336100000.0
2008-09-30 14:55:00,1.5746,1.5749,1.57435,1.57435,397800000.0
2008-09-30 14:56:00,1.57435,1.5746,1.57425,1.5745,332000000.0
2008-09-30 14:57:00,1.5745,1.5746,1.5742,1.5743,441800000.0
2008-09-30 14:58:00,1.5743,1.5747,1.5742,1.5744,423600000.0
2008-09-30 14:59:00,1.5743,1.5744,1.574,1.57435,261100000.0
2008-09-30 15:00:00,1.5743,1.57445,1.57405,1.5741,349300000.0
2008-09-30 15:01:00,1.5741,1.5744,1.5741,1.5742,315900000.0
2008-09-30 15:02:00,1.5742,1.5742,1.5738,1.5739,295800000.0
2008-09-30 15:03:00,1.574,1.5744,1.5739,1.5742,306100000.0
2008-09-30 15:04:00,1.5742,1.5743,1.5738,1.574,233300000.0
2008-09-30 15:05:00,1.574,1.574,1.57345,1.57365,432100000.0
2008-09-30 15:06:00,1.57365,1.574,1.5735,1.57385,422400000.0
2008-09-30 15:07:00,1.57385,1.5744,1.57385,1.5742,496600000.0
2008-09-30 15:08:00,1.5742,1.5746,1.5742,1.5746,347000000.0
2008-09-30 15:09:00,1.5747,1.57485,1.5745,1.5748,456600000.0
2008-09-30 15:10:00,1.5748,1.5748,1.57445,1.5746,92500000.0
2008-09-30 15:11:00,1.5746,1.5748,1.57445,1.5746,236700000.0
2008-09-30 15:12:00,1.5746,1.5747,1.57435,1.5744,272600000.0
2008-09-30 15:13:00,1.5744,1.5745,1.57415,1.5744,287700000.0
2008-09-30 15:14:00,1.5744,1.5744,1.57375,1.574,375100000.0
2008-09-30 15:15:00,1.574,1.5741,1.57355,1.5737,335300000.0
2008-09-30 15:16:00,1.5737,1.574,1.57365,1.5739,298200000.0
2008-09-30 15:17:00,1.5739,1.5742,1.5736,1.5739,343200000.0
2008-09-30 15:18:00,1.5739,1.5743,1.5738,1.5742,354600000.0
2008-09-30 15:19:00,1.5742,1.5743,1.5739,1.5739,261000000.0
2008-09-30 15:20:00,1.5739,1.5745,1.5739,1.5744,449900000.0
2008-09-30 15:21:00,1.5744,1.57445,1.574,1.5741,295800000.0
2008-09-30 15:22:00,1.5741,1.5741,1.5736,1.5736,347200000.0
2008-09-30 15:23:00,1.5736,1.57375,1.5735,1.5736,231800000.0
2008-09-30 15:24:00,1.5736,1.5738,1.57355,1.5737,278200000.0
2008-09-30 15:25:00,1.5738,1.5738,1.5735,1.5735,330300000.0
2008-09-30 15:26:00,1.5735,1.5735,1.5729,1.57305,372800000.0
2008-09-30 15:27:00,1.5731,1.5732,1.5731,1.5732,207300000.0
2008-09-30 15:28:00,1.5732,1.5745,1.5732,1.5743,356100000.0
2008-09-30 15:29:00,1.5743,1.5744,1.5739,1.5739,417600000.0
2008-09-30 15:30:00,1.57395,1.5744,1.5737,1.5744,413700000.0
2008-09-30 15:31:00,1.5744,1.5745,1.57385,1.5743,424900000.0
2008-09-30 15:32:00,1.5743,1.5744,1.5741,1.5743,381300000.0
2008-09-30 15:33:00,1.5742,1.57425,1.5732,1.5733,299100000.0
2008-09-30 15:34:00,1.5734,1.5739,1.5733,1.5739,393700000.0
2008-09-30 15:35:00,1.5739,1.57435,1.5739,1.5741,270500000.0
2008-09-30 15:36:00,1.5741,1.5745,1.574,1.5744,251000000.0
2008-09-30 15:37:00,1.5744,1.5746,1.5743,1.57455,178200000.0
2008-09-30 15:38:00,1.5745,1.5749,1.5739,1.5741,267000000.0
2008-09-30 15:39:00,1.5741,1.5741,1.5738,1.5738,250500000.0
2008-09-30 15:40:00,1.5738,1.5741,1.5736,1.5736,360100000.0
2008-09-30 15:41:00,1.5735,1.5741,1.5735,1.5737,272200000.0
2008-09-30 15:42:00,1.5737,1.5742,1.57365,1.5741,246100000.0
2008-09-30 15:43:00,1.5741,1.5741,1.5735,1.5735,260200000.0
2008-09-30 15:44:00,1.5735,1.57395,1.57345,1.57345,179900000.0
2008-09-30 15:45:00,1.57335,1.5737,1.57335,1.5735,359600000.0
2008-09-30 15:46:00,1.5735,1.5737,1.57305,1.57335,351100000.0
2008-09-30 15:47:00,1.57335,1.5735,1.57295,1.5734,320900000.0
2008-09-30 15:48:00,1.5734,1.5736,1.5732,1.5734,302600000.0
2008-09-30 15:49:00,1.5735,1.5737,1.5733,1.5733,277400000.0
2008-09-30 15:50:00,1.57315,1.5733,1.573,1.57305,299600000.0
2008-09-30 15:51:00,1.57305,1.5733,1.5727,1.5729,297500000.0
2008-09-30 15:52:00,1.57285,1.5731,1.57265,1.5727,411000000.0
2008-09-30 15:53:00,1.5727,1.5728,1.5725,1.5725,344400000.0
2008-09-30 15:54:00,1.5725,1.5725,1.5719,1.572,401700000.0
2008-09-30 15:55:00,1.572,1.572,1.5711,1.5716,467200000.0
2008-09-30 15:56:00,1.5716,1.5724,1.5716,1.5724,434800000.0
2008-09-30 15:57:00,1.5724,1.5726,1.5723,1.5723,469300000.0
2008-09-30 15:58:00,1.5723,1.5727,1.5723,1.5726,481200000.0
2008-09-30 15:59:00,1.5726,1.57315,1.5724,1.57315,399900000.0
2008-09-30 16:00:00,1.57315,1.57385,1.57315,1.5734,358600000.0
2008-09-30 16:01:00,1.5734,1.5735,1.57315,1.5733,241300000.0
2008-09-30 16:02:00,1.5733,1.5735,1.57325,1.5734,226400000.0
2008-09-30 16:03:00,1.5734,1.5744,1.5733,1.5742,238000000.0
2008-09-30 16:04:00,1.5742,1.5743,1.574,1.574,414300000.0
2008-09-30 16:05:00,1.574,1.57415,1.5735,1.5739,584400000.0
2008-09-30 16:06:00,1.5739,1.5744,1.5739,1.5742,379200000.0
2008-09-30 16:07:00,1.5741,1.575,1.574,1.574,531700000.0
2008-09-30 16:08:00,1.5741,1.5745,1.5741,1.5744,178300000.0
2008-09-30 16:09:00,1.5744,1.5744,1.5736,1.5737,330800000.0
2008-09-30 16:10:00,1.5737,1.574,1.5736,1.5737,277000000.0
2008-09-30 16:11:00,1.5737,1.57395,1.5736,1.5737,313000000.0
2008-09-30 16:12:00,1.5737,1.5739,1.5736,1.5737,395200000.0
2008-09-30 16:13:00,1.5737,1.5742,1.5737,1.5739,283200000.0
2008-09-30 16:14:00,1.57395,1.5746,1.57375,1.57455,366400000.0
2008-09-30 16:15:00,1.5745,1.5746,1.57405,1.5742,261900000.0
2008-09-30 16:16:00,1.5742,1.5743,1.5737,1.57415,310700000.0
2008-09-30 16:17:00,1.57415,1.575,1.57415,1.57495,270700000.0
2008-09-30 16:18:00,1.5749,1.5755,1.57485,1.5753,376600000.0
2008-09-30 16:19:00,1.5753,1.57545,1.57515,1.5753,277300000.0
2008-09-30 16:20:00,1.57535,1.57555,1.57515,1.5753,228200000.0
2008-09-30 16:21:00,1.5752,1.5755,1.57515,1.5754,247100000.0
2008-09-30 16:22:00,1.5754,1.5758,1.5754,1.5758,241100000.0
2008-09-30 16:23:00,1.5758,1.5759,1.5751,1.57515,443900000.0
2008-09-30 16:24:00,1.57515,1.57515,1.57465,1.57465,322200000.0
2008-09-30 16:25:00,1.57465,1.5749,1.57445,1.5746,288100000.0
2008-09-30 16:26:00,1.5746,1.5747,1.5745,1.5745,191900000.0
2008-09-30 16:27:00,1.57445,1.5748,1.5744,1.57455,295300000.0
2008-09-30 16:28:00,1.5746,1.5746,1.5742,1.5744,186200000.0
2008-09-30 16:29:00,1.5744,1.5748,1.5743,1.57465,269900000.0
2008-09-30 16:30:00,1.57465,1.5751,1.5744,1.5746,467600000.0
2008-09-30 16:31:00,1.57475,1.5749,1.5745,1.57465,310700000.0
2008-09-30 16:32:00,1.57465,1.57485,1.5746,1.5747,302900000.0
2008-09-30 16:33:00,1.5747,1.575,1.57465,1.57475,368000000.0
2008-09-30 16:34:00,1.57475,1.57475,1.57425,1.57475,461500000.0
2008-09-30 16:35:00,1.57475,1.5754,1.57475,1.5753,463000000.0
2008-09-30 16:36:00,1.57525,1.5753,1.57475,1.57485,487200000.0
2008-09-30 16:37:00,1.5748,1.5748,1.5746,1.5748,416700000.0
2008-09-30 16:38:00,1.5748,1.575,1.5747,1.575,168000000.0
2008-09-30 16:39:00,1.575,1.575,1.5746,1.5748,394200000.0
2008-09-30 16:40:00,1.5748,1.5751,1.5748,1.575,222700000.0
2008-09-30 16:41:00,1.575,1.5753,1.5748,1.5753,294700000.0
2008-09-30 16:42:00,1.5753,1.5757,1.5753,1.5757,386600000.0
2008-09-30 16:43:00,1.5757,1.5757,1.57475,1.5748,412200000.0
2008-09-30 16:44:00,1.5748,1.5758,1.5747,1.5752,544400000.0
2008-09-30 16:45:00,1.57525,1.57535,1.5745,1.5748,367600000.0
2008-09-30 16:46:00,1.5746,1.57475,1.57405,1.5744,507000000.0
2008-09-30 16:47:00,1.57445,1.57475,1.5744,1.57465,365700000.0
2008-09-30 16:48:00,1.57465,1.575,1.5746,1.57495,484800000.0
2008-09-30 16:49:00,1.575,1.5753,1.5746,1.575,454500000.0
2008-09-30 16:50:00,1.575,1.575,1.57415,1.57425,457100000.0
2008-09-30 16:51:00,1.57425,1.5761,1.57425,1.5757,442300000.0
2008-09-30 16:52:00,1.57575,1.5758,1.5756,1.57565,211000000.0
2008-09-30 16:53:00,1.5756,1.5762,1.5753,1.5754,404100000.0
2008-09-30 16:54:00,1.5754,1.57645,1.5752,1.5761,386500000.0
2008-09-30 16:55:00,1.5761,1.5762,1.57535,1.5754,400500000.0
2008-09-30 16:56:00,1.5753,1.57545,1.57475,1.5748,333500000.0
2008-09-30 16:57:00,1.5748,1.5751,1.5742,1.57495,423400000.0
2008-09-30 16:58:00,1.57495,1.5753,1.5742,1.5751,544800000.0
2008-09-30 16:59:00,1.57515,1.5754,1.57455,1.57475,453200000.0
2008-09-30 17:00:00,1.57475,1.5752,1.57425,1.57505,334300000.0
2008-09-30 17:01:00,1.5747,1.57495,1.57365,1.5738,388100000.0
2008-09-30 17:02:00,1.5738,1.5742,1.57335,1.5735,488000000.0
2008-09-30 17:03:00,1.5735,1.5741,1.57335,1.57395,317300000.0
2008-09-30 17:04:00,1.5739,1.57455,1.57375,1.57445,282700000.0
2008-09-30 17:05:00,1.57455,1.5752,1.57415,1.5752,415700000.0
2008-09-30 17:06:00,1.5752,1.5755,1.5747,1.575,582700000.0
2008-09-30 17:07:00,1.5749,1.5751,1.57395,1.5743,435700000.0
2008-09-30 17:08:00,1.5743,1.575,1.57415,1.57435,448500000.0
2008-09-30 17:09:00,1.57445,1.57505,1.5743,1.5749,424600000.0
2008-09-30 17:10:00,1.5749,1.5754,1.57445,1.5747,484800000.0
2008-09-30 17:11:00,1.5747,1.57555,1.5745,1.5751,416500000.0
2008-09-30 17:12:00,1.57505,1.5756,1.57505,1.5755,249600000.0
2008-09-30 17:13:00,1.5755,1.5756,1.5749,1.57525,397900000.0
2008-09-30 17:14:00,1.5754,1.5754,1.5749,1.5751,285500000.0
2008-09-30 17:15:00,1.5751,1.5752,1.57475,1.5751,397700000.0
2008-09-30 17:16:00,1.5751,1.5754,1.5749,1.5753,444900000.0
2008-09-30 17:17:00,1.5753,1.5754,1.57435,1.57435,274100000.0
2008-09-30 17:18:00,1.5744,1.5747,1.5743,1.5746,296400000.0
2008-09-30 17:19:00,1.5745,1.5749,1.5744,1.5749,207200000.0
2008-09-30 17:20:00,1.5749,1.57515,1.57385,1.57395,393100000.0
2008-09-30 17:21:00,1.574,1.5743,1.57345,1.5742,316200000.0
2008-09-30 17:22:00,1.5742,1.5746,1.5739,1.5746,456700000.0
2008-09-30 17:23:00,1.5746,1.5746,1.5742,1.5743,331500000.0
2008-09-30 17:24:00,1.5743,1.5744,1.5738,1.5742,296700000.0
2008-09-30 17:25:00,1.5742,1.57475,1.5742,1.5742,390400000.0
2008-09-30 17:26:00,1.5742,1.5742,1.57365,1.5738,332900000.0
2008-09-30 17:27:00,1.5738,1.5739,1.5736,1.5739,289600000.0
2008-09-30 17:28:00,1.5739,1.5742,1.5739,1.5742,257800000.0
2008-09-30 17:29:00,1.5742,1.5754,1.5742,1.57535,354000000.0
2008-09-30 17:30:00,1.57535,1.57555,1.57385,1.5741,446400000.0
2008-09-30 17:31:00,1.5741,1.5746,1.574,1.5745,413500000.0
2008-09-30 17:32:00,1.5745,1.5747,1.5744,1.5744,394800000.0
2008-09-30 17:33:00,1.5744,1.5748,1.5743,1.5747,265900000.0
2008-09-30 17:34:00,1.5747,1.5747,1.57445,1.5747,279600000.0
2008-09-30 17:35:00,1.5747,1.57525,1.57455,1.575,397700000.0
2008-09-30 17:36:00,1.575,1.5751,1.57475,1.5748,152400000.0
2008-09-30 17:37:00,1.5748,1.5748,1.57435,1.57435,324500000.0
2008-09-30 17:38:00,1.57435,1.5744,1.5742,1.5743,373500000.0
2008-09-30 17:39:00,1.57445,1.5746,1.5743,1.5746,391600000.0
2008-09-30 17:40:00,1.5747,1.5751,1.5746,1.5749,365800000.0
2008-09-30 17:41:00,1.57495,1.5752,1.5748,1.5751,301000000.0
2008-09-30 17:42:00,1.5751,1.57585,1.575,1.5757,383300000.0
2008-09-30 17:43:00,1.5757,1.5759,1.57545,1.5758,256900000.0
2008-09-30 17:44:00,1.5758,1.5759,1.5755,1.5757,323300000.0
2008-09-30 17:45:00,1.5756,1.5758,1.5755,1.5755,253600000.0
2008-09-30 17:46:00,1.5756,1.5757,1.5755,1.57565,269500000.0
2008-09-30 17:47:00,1.5757,1.57585,1.5756,1.5757,238700000.0
2008-09-30 17:48:00,1.5757,1.5761,1.5757,1.57585,316300000.0
2008-09-30 17:49:00,1.5758,1.5763,1.5757,1.5763,297700000.0
2008-09-30 17:50:00,1.5764,1.5768,1.5763,1.5765,383700000.0
2008-09-30 17:51:00,1.5765,1.5765,1.5759,1.57595,390300000.0
2008-09-30 17:52:00,1.5759,1.576,1.5755,1.5756,347200000.0
2008-09-30 17:53:00,1.5756,1.5757,1.5752,1.5753,261400000.0
2008-09-30 17:54:00,1.5753,1.5757,1.57525,1.5756,419100000.0
2008-09-30 17:55:00,1.5756,1.5757,1.5754,1.5754,355000000.0
2008-09-30 17:56:00,1.57545,1.5756,1.5754,1.5756,315500000.0
2008-09-30 17:57:00,1.5756,1.5757,1.5755,1.5757,149200000.0
2008-09-30 17:58:00,1.5757,1.576,1.5757,1.576,130500000.0
2008-09-30 17:59:00,1.576,1.57605,1.57535,1.5755,314400000.0
2008-09-30 18:00:00,1.5755,1.57555,1.5754,1.57555,202700000.0
2008-09-30 18:01:00,1.57555,1.5757,1.5752,1.5753,202200000.0
2008-09-30 18:02:00,1.5754,1.5759,1.5753,1.5759,342800000.0
2008-09-30 18:03:00,1.5759,1.57635,1.5758,1.5762,311400000.0
2008-09-30 18:04:00,1.5763,1.5765,1.5762,1.5764,219200000.0
2008-09-30 18:05:00,1.5764,1.57665,1.5764,1.5765,321300000.0
2008-09-30 18:06:00,1.5765,1.5766,1.5756,1.57585,467100000.0
2008-09-30 18:07:00,1.5758,1.5758,1.5751,1.5751,302400000.0
2008-09-30 18:08:00,1.5751,1.5751,1.575,1.575,286700000.0
2008-09-30 18:09:00,1.575,1.57545,1.575,1.57525,349900000.0
2008-09-30 18:10:00,1.5752,1.57525,1.575,1.575,369600000.0
2008-09-30 18:11:00,1.575,1.575,1.5745,1.5745,376800000.0
2008-09-30 18:12:00,1.5745,1.5745,1.5743,1.5743,198100000.0
2008-09-30 18:13:00,1.5743,1.5744,1.57425,1.5744,512200000.0
2008-09-30 18:14:00,1.5744,1.5744,1.5743,1.5743,164400000.0
2008-09-30 18:15:00,1.5743,1.5746,1.5743,1.5745,372500000.0
2008-09-30 18:16:00,1.5745,1.57455,1.5745,1.5745,261600000.0
2008-09-30 18:17:00,1.5745,1.5746,1.5745,1.5746,106700000.0
2008-09-30 18:18:00,1.5747,1.5747,1.5746,1.5746,148600000.0
2008-09-30 18:19:00,1.5746,1.5748,1.5746,1.5747,208100000.0
2008-09-30 18:20:00,1.5747,1.5761,1.5747,1.57595,368900000.0
2008-09-30 18:21:00,1.57605,1.577,1.57595,1.5766,422400000.0
2008-09-30 18:22:00,1.5766,1.57755,1.5765,1.5774,569700000.0
2008-09-30 18:23:00,1.57725,1.57745,1.5767,1.577,487200000.0
2008-09-30 18:24:00,1.57695,1.57775,1.57695,1.57745,503800000.0
2008-09-30 18:25:00,1.5775,1.5781,1.5774,1.578,355500000.0
2008-09-30 18:26:00,1.578,1.5782,1.5776,1.5776,342600000.0
2008-09-30 18:27:00,1.57755,1.5777,1.5772,1.57765,241000000.0
2008-09-30 18:28:00,1.5777,1.57785,1.5776,1.5778,351600000.0
2008-09-30 18:29:00,1.57785,1.57795,1.5776,1.5776,226900000.0
2008-09-30 18:30:00,1.57765,1.57765,1.57745,1.57755,138000000.0
2008-09-30 18:31:00,1.57755,1.57765,1.57735,1.5776,221300000.0
2008-09-30 18:32:00,1.5776,1.5776,1.57685,1.577,313600000.0
2008-09-30 18:33:00,1.5771,1.5775,1.5771,1.57735,306800000.0
2008-09-30 18:34:00,1.57735,1.5775,1.5772,1.5772,165200000.0
2008-09-30 18:35:00,1.5772,1.57755,1.5771,1.5775,358900000.0
2008-09-30 18:36:00,1.5775,1.5775,1.5769,1.5771,323300000.0
2008-09-30 18:37:00,1.57715,1.5773,1.57715,1.5773,77800000.0
2008-09-30 18:38:00,1.5773,1.5776,1.5773,1.57755,138100000.0
2008-09-30 18:39:00,1.57755,1.5776,1.5772,1.57725,167300000.0
2008-09-30 18:40:00,1.57725,1.5776,1.5772,1.57735,161200000.0
2008-09-30 18:41:00,1.57735,1.57735,1.577,1.577,129800000.0
2008-09-30 18:42:00,1.5771,1.5771,1.5768,1.57695,156600000.0
2008-09-30 18:43:00,1.577,1.5772,1.577,1.577,222700000.0
2008-09-30 18:44:00,1.57685,1.57705,1.57665,1.57665,216000000.0
2008-09-30 18:45:00,1.5767,1.57705,1.57665,1.5768,270600000.0
2008-09-30 18:46:00,1.5768,1.57695,1.5762,1.5765,253900000.0
2008-09-30 18:47:00,1.5765,1.57665,1.5763,1.5766,115900000.0
2008-09-30 18:48:00,1.5766,1.57665,1.5763,1.5765,327900000.0
2008-09-30 18:49:00,1.5765,1.5767,1.5763,1.5764,161000000.0
2008-09-30 18:50:00,1.5764,1.5767,1.5764,1.5764,254400000.0
2008-09-30 18:51:00,1.57635,1.5766,1.57635,1.5766,282100000.0
2008-09-30 18:52:00,1.5766,1.5771,1.5766,1.5771,136100000.0
2008-09-30 18:53:00,1.5771,1.5773,1.577,1.57715,310900000.0
2008-09-30 18:54:00,1.5771,1.5778,1.577,1.5778,297200000.0
2008-09-30 18:55:00,1.57785,1.578,1.57725,1.57725,219600000.0
2008-09-30 18:56:00,1.57725,1.578,1.57725,1.5776,343600000.0
2008-09-30 18:57:00,1.5776,1.57805,1.5776,1.578,231900000.0
2008-09-30 18:58:00,1.578,1.578,1.57755,1.5776,193500000.0
2008-09-30 18:59:00,1.57765,1.5779,1.57755,1.5777,433300000.0
2008-09-30 19:00:00,1.5777,1.5778,1.5774,1.57755,325800000.0
2008-09-30 19:01:00,1.57765,1.5786,1.57765,1.5785,311100000.0
2008-09-30 19:02:00,1.5785,1.57855,1.57825,1.5783,164100000.0
2008-09-30 19:03:00,1.57835,1.5785,1.57825,1.5783,241000000.0
2008-09-30 19:04:00,1.5783,1.5783,1.5781,1.57825,83700000.0
2008-09-30 19:05:00,1.5782,1.5783,1.5782,1.5783,75600000.0
2008-09-30 19:06:00,1.5778,1.57813,1.5778,1.57803,334800000.0
2008-09-30 19:07:00,1.57825,1.5785,1.5782,1.57835,214500000.0
2008-09-30 19:08:00,1.5784,1.5786,1.5783,1.5785,232800000.0
2008-09-30 19:09:00,1.5785,1.5785,1.57835,1.57835,77400000.0
2008-09-30 19:10:00,1.57835,1.5785,1.5783,1.5785,245500000.0
2008-09-30 19:11:00,1.5785,1.5785,1.5781,1.5781,316400000.0
2008-09-30 19:12:00,1.5781,1.5782,1.5778,1.5778,203600000.0
2008-09-30 19:13:00,1.5777,1.5781,1.57705,1.5779,435400000.0
2008-09-30 19:14:00,1.57785,1.578,1.57765,1.5777,338300000.0
2008-09-30 19:15:00,1.5777,1.5778,1.5776,1.5777,275800000.0
2008-09-30 19:16:00,1.5777,1.5777,1.5777,1.5777,10100000.0
2008-09-30 19:17:00,1.5777,1.57775,1.57765,1.57765,88000000.0
2008-09-30 19:18:00,1.57765,1.57765,1.57725,1.5773,61500000.0
2008-09-30 19:19:00,1.5773,1.57745,1.5772,1.5773,212900000.0
2008-09-30 19:20:00,1.57725,1.5778,1.5772,1.57775,280500000.0
2008-09-30 19:21:00,1.5777,1.5784,1.5775,1.5781,289600000.0
2008-09-30 19:22:00,1.5781,1.5782,1.5771,1.5782,432300000.0
2008-09-30 19:23:00,1.5782,1.5784,1.57805,1.5782,267500000.0
2008-09-30 19:24:00,1.57815,1.5784,1.578,1.5784,210100000.0
2008-09-30 19:25:00,1.5784,1.5789,1.57835,1.5788,159000000.0
2008-09-30 19:26:00,1.5788,1.57915,1.57875,1.57915,149000000.0
2008-09-30 19:27:00,1.5792,1.5793,1.57905,1.5793,145700000.0
2008-09-30 19:28:00,1.5793,1.5793,1.5792,1.5792,102100000.0
2008-09-30 19:29:00,1.57925,1.5794,1.5792,1.5793,131400000.0
2008-09-30 19:30:00,1.5794,1.5796,1.5792,1.5795,138600000.0
2008-09-30 19:31:00,1.5795,1.58,1.5793,1.5798,281900000.0
2008-09-30 19:32:00,1.5798,1.58,1.5792,1.5794,260600000.0
2008-09-30 19:33:00,1.5794,1.5796,1.5793,1.5795,201500000.0
2008-09-30 19:34:00,1.5795,1.57975,1.5795,1.57965,132700000.0
2008-09-30 19:35:00,1.5796,1.57975,1.57955,1.5797,209200000.0
2008-09-30 19:36:00,1.5797,1.5798,1.5796,1.5797,83300000.0
2008-09-30 19:37:00,1.5797,1.58,1.5796,1.58,244400000.0
2008-09-30 19:38:00,1.58005,1.58005,1.5798,1.58,259300000.0
2008-09-30 19:39:00,1.58,1.5801,1.5796,1.5799,285600000.0
2008-09-30 19:40:00,1.5799,1.57995,1.5799,1.57995,62300000.0
2008-09-30 19:41:00,1.5799,1.5801,1.5799,1.5801,97100000.0
2008-09-30 19:42:00,1.5801,1.5801,1.5798,1.5799,84800000.0
2008-09-30 19:43:00,1.5799,1.5802,1.5797,1.5798,193900000.0
2008-09-30 19:44:00,1.5798,1.58,1.5798,1.5799,96400000.0
2008-09-30 19:45:00,1.5799,1.5801,1.5798,1.5799,91600000.0
2008-09-30 19:46:00,1.5799,1.58,1.57985,1.57995,62700000.0
2008-09-30 19:47:00,1.57995,1.58,1.57985,1.58,166800000.0
2008-09-30 19:48:00,1.58,1.58,1.57985,1.5799,212100000.0
2008-09-30 19:49:00,1.58,1.58,1.57985,1.57985,144800000.0
2008-09-30 19:50:00,1.5799,1.58,1.57985,1.5799,79600000.0
2008-09-30 19:51:00,1.58,1.58,1.57985,1.5799,130600000.0
2008-09-30 19:52:00,1.57995,1.5801,1.5799,1.5799,102900000.0
2008-09-30 19:53:00,1.5799,1.58,1.5798,1.5799,221700000.0
2008-09-30 19:54:00,1.5799,1.5799,1.57985,1.5799,103300000.0
2008-09-30 19:55:00,1.5799,1.5799,1.57985,1.5799,128900000.0
2008-09-30 19:56:00,1.5799,1.58,1.57985,1.57985,111600000.0
2008-09-30 19:57:00,1.5799,1.5799,1.5798,1.5799,198200000.0
2008-09-30 19:58:00,1.5799,1.5799,1.57975,1.5799,82800000.0
2008-09-30 19:59:00,1.57963,1.57973,1.57929,1.57973,292800000.0
2008-09-30 20:00:00,1.5799,1.58,1.5798,1.57985,119900000.0
2008-09-30 20:01:00,1.58,1.58005,1.57985,1.57995,339100000.0
2008-09-30 20:02:00,1.58005,1.5804,1.5799,1.5802,418400000.0
2008-09-30 20:03:00,1.5802,1.5813,1.5802,1.58055,383400000.0
2008-09-30 20:04:00,1.58055,1.58055,1.58,1.5801,238400000.0
2008-09-30 20:05:00,1.5801,1.5804,1.58,1.58,326800000.0
2008-09-30 20:06:00,1.58,1.5804,1.5797,1.58035,493600000.0
2008-09-30 20:07:00,1.5805,1.5805,1.5802,1.5803,188100000.0
2008-09-30 20:08:00,1.5803,1.5807,1.58015,1.5807,204000000.0
2008-09-30 20:09:00,1.58065,1.5807,1.5805,1.58055,122700000.0
2008-09-30 20:10:00,1.58055,1.5806,1.5805,1.5805,229600000.0
2008-09-30 20:11:00,1.5805,1.58065,1.5805,1.5806,184500000.0
2008-09-30 20:12:00,1.5806,1.5811,1.5806,1.5811,183300000.0
2008-09-30 20:13:00,1.5811,1.5811,1.58085,1.58085,27500000.0
2008-09-30 20:14:00,1.581,1.581,1.5809,1.581,133700000.0
2008-09-30 20:15:00,1.58115,1.58125,1.58115,1.5812,58100000.0
2008-09-30 20:16:00,1.5812,1.5813,1.5812,1.5813,68600000.0
2008-09-30 20:17:00,1.5813,1.5813,1.5811,1.5813,83600000.0
2008-09-30 20:18:00,1.5813,1.5813,1.5813,1.5813,20000000.0
2008-09-30 20:19:00,1.5813,1.5813,1.5812,1.5812,76700000.0
2008-09-30 20:20:00,1.58125,1.5813,1.5812,1.5812,200500000.0
2008-09-30 20:21:00,1.5812,1.58145,1.5812,1.58145,132100000.0
2008-09-30 20:22:00,1.5815,1.5815,1.58145,1.58145,26600000.0
2008-09-30 20:23:00,1.5814,1.5815,1.5812,1.5812,110400000.0
2008-09-30 20:24:00,1.5812,1.58135,1.5811,1.5811,98000000.0
2008-09-30 20:25:00,1.5811,1.58135,1.5811,1.5813,186600000.0
2008-09-30 20:26:00,1.5813,1.58155,1.5813,1.58135,171500000.0
2008-09-30 20:27:00,1.5814,1.582,1.58125,1.5817,260400000.0
2008-09-30 20:28:00,1.58175,1.5821,1.58165,1.5821,170000000.0
2008-09-30 20:29:00,1.5821,1.5823,1.58205,1.58205,89900000.0
2008-09-30 20:30:00,1.58205,1.58205,1.582,1.582,80700000.0
2008-09-30 20:31:00,1.5821,1.5822,1.582,1.582,79700000.0
2008-09-30 20:32:00,1.582,1.5821,1.58095,1.5815,257000000.0
2008-09-30 20:33:00,1.5815,1.5822,1.5815,1.5819,233000000.0
2008-09-30 20:34:00,1.58195,1.5822,1.5817,1.58195,252100000.0
2008-09-30 20:35:00,1.58195,1.5821,1.58165,1.5817,270600000.0
2008-09-30 20:36:00,1.5817,1.5817,1.5817,1.5817,113200000.0
2008-09-30 20:37:00,1.5817,1.58205,1.5817,1.58205,234700000.0
2008-09-30 20:38:00,1.5821,1.5821,1.58185,1.582,136700000.0
2008-09-30 20:39:00,1.582,1.58215,1.582,1.58215,55000000.0
2008-09-30 20:40:00,1.5822,1.5823,1.582,1.5821,107600000.0
2008-09-30 20:41:00,1.5821,1.5821,1.5819,1.5819,165200000.0
2008-09-30 20:42:00,1.58195,1.5821,1.5819,1.5819,168400000.0
2008-09-30 20:43:00,1.5819,1.5821,1.5818,1.5821,123900000.0
2008-09-30 20:44:00,1.5821,1.58225,1.5819,1.5822,215300000.0
2008-09-30 20:45:00,1.5821,1.5821,1.582,1.5821,158000000.0
2008-09-30 20:46:00,1.5821,1.5823,1.5821,1.5823,88800000.0
2008-09-30 20:47:00,1.5823,1.5823,1.58215,1.5822,75600000.0
2008-09-30 20:48:00,1.58225,1.5824,1.582,1.5821,217200000.0
2008-09-30 20:49:00,1.5821,1.5823,1.582,1.5821,163000000.0
2008-09-30 20:50:00,1.5821,1.5822,1.58205,1.5822,225800000.0
2008-09-30 20:51:00,1.5822,1.5822,1.582,1.582,273000000.0
2008-09-30 20:52:00,1.582,1.5822,1.582,1.5821,216600000.0
2008-09-30 20:53:00,1.5821,1.5822,1.5821,1.5821,134900000.0
2008-09-30 20:54:00,1.58215,1.58245,1.58215,1.58245,53700000.0
2008-09-30 20:55:00,1.58245,1.58255,1.58245,1.5825,81400000.0
2008-09-30 20:56:00,1.5825,1.5825,1.5824,1.5825,23000000.0
2008-09-30 20:57:00,1.5825,1.58265,1.58235,1.5826,111900000.0
2008-09-30 20:58:00,1.5826,1.5828,1.5826,1.5827,34000000.0
2008-09-30 20:59:00,1.5827,1.5829,1.5825,1.5829,326900000.0
2008-09-30 21:00:00,1.5829,1.5829,1.5826,1.5827,203600000.0
2008-09-30 21:01:00,1.5826,1.5827,1.5824,1.5825,278000000.0
2008-09-30 21:02:00,1.5825,1.5825,1.5823,1.5824,148800000.0
2008-09-30 21:03:00,1.5824,1.5824,1.5822,1.5823,121300000.0
2008-09-30 21:04:00,1.5823,1.5827,1.5822,1.5826,295900000.0
2008-09-30 21:05:00,1.5826,1.58275,1.5826,1.58275,151100000.0
2008-09-30 21:06:00,1.58275,1.5833,1.5827,1.5832,268100000.0
2008-09-30 21:07:00,1.5832,1.5833,1.5831,1.5832,260900000.0
2008-09-30 21:08:00,1.5832,1.5832,1.58285,1.583,175100000.0
2008-09-30 21:09:00,1.583,1.58305,1.58265,1.5828,167600000.0
2008-09-30 21:10:00,1.5828,1.58325,1.5828,1.58315,181700000.0
2008-09-30 21:11:00,1.5831,1.5833,1.583,1.583,184700000.0
2008-09-30 21:12:00,1.5831,1.5831,1.5826,1.58285,240800000.0
2008-09-30 21:13:00,1.5828,1.5829,1.5828,1.5829,49500000.0
2008-09-30 21:14:00,1.5829,1.5829,1.5826,1.5827,87300000.0
2008-09-30 21:15:00,1.5827,1.5829,1.5826,1.58265,121800000.0
2008-09-30 21:16:00,1.5828,1.58285,1.5826,1.5827,223700000.0
2008-09-30 21:17:00,1.5827,1.5827,1.5824,1.5826,422100000.0
2008-09-30 21:18:00,1.5826,1.5828,1.5822,1.58235,336900000.0
2008-09-30 21:19:00,1.58235,1.5825,1.58215,1.5824,157400000.0
2008-09-30 21:20:00,1.5824,1.5826,1.5824,1.5824,161100000.0
2008-09-30 21:21:00,1.5824,1.5827,1.5822,1.5825,216600000.0
2008-09-30 21:22:00,1.5825,1.5825,1.58205,1.58215,195700000.0
2008-09-30 21:23:00,1.5821,1.5823,1.58205,1.5821,188800000.0
2008-09-30 21:24:00,1.5821,1.5822,1.58195,1.582,147200000.0
2008-09-30 21:25:00,1.5821,1.5821,1.5815,1.5817,234300000.0
2008-09-30 21:26:00,1.5817,1.58175,1.5816,1.5816,36200000.0
2008-09-30 21:27:00,1.5816,1.58175,1.5815,1.5817,199500000.0
2008-09-30 21:28:00,1.5818,1.5818,1.5816,1.5818,51200000.0
2008-09-30 21:29:00,1.5819,1.5819,1.5818,1.5818,8000000.0
2008-09-30 21:30:00,1.5818,1.582,1.5817,1.5818,76900000.0
2008-09-30 21:31:00,1.5818,1.5822,1.5818,1.5822,118600000.0
2008-09-30 21:32:00,1.58185,1.582,1.58165,1.5818,93800000.0
2008-09-30 21:33:00,1.58185,1.582,1.5816,1.5816,175500000.0
2008-09-30 21:34:00,1.5816,1.58185,1.5816,1.58185,76000000.0
2008-09-30 21:35:00,1.58185,1.58185,1.5818,1.5818,41700000.0
2008-09-30 21:36:00,1.5818,1.58185,1.5818,1.58185,51400000.0
2008-09-30 21:37:00,1.58185,1.5819,1.58175,1.5818,24600000.0
2008-09-30 21:38:00,1.5818,1.5818,1.58175,1.5818,19500000.0
2008-09-30 21:39:00,1.5818,1.5818,1.581,1.5813,1505200002.0
2008-09-30 21:40:00,1.58125,1.58125,1.5811,1.5811,110400000.0
2008-09-30 21:41:00,1.58095,1.5812,1.58085,1.581,115000000.0
2008-09-30 21:42:00,1.581,1.58125,1.5809,1.5812,94900000.0
2008-09-30 21:43:00,1.5812,1.5817,1.5812,1.5817,231400000.0
2008-09-30 21:44:00,1.5816,1.5817,1.5812,1.5814,55300000.0
2008-09-30 21:45:00,1.5814,1.5817,1.5814,1.58165,133100000.0
2008-09-30 21:46:00,1.5817,1.58175,1.5814,1.5814,215199994.0
2008-09-30 21:47:00,1.5814,1.5817,1.58135,1.58165,163400000.0
2008-09-30 21:48:00,1.58165,1.5819,1.58155,1.58185,113400000.0
2008-09-30 21:49:00,1.58185,1.58195,1.58155,1.58165,117600000.0
2008-09-30 21:50:00,1.58165,1.5818,1.58135,1.5815,345299998.0
2008-09-30 21:51:00,1.5815,1.5815,1.58125,1.5813,184300000.0
2008-09-30 21:52:00,1.5813,1.58135,1.58115,1.5812,55300000.0
2008-09-30 21:53:00,1.58115,1.5813,1.58095,1.5813,466500000.0
2008-09-30 21:54:00,1.5813,1.58145,1.5813,1.58145,107400000.0
2008-09-30 21:55:00,1.58145,1.5816,1.5813,1.5815,48800000.0
2008-09-30 21:56:00,1.58145,1.58165,1.5812,1.58165,260100000.0
2008-09-30 21:57:00,1.5816,1.5816,1.5814,1.58155,54800000.0
2008-09-30 21:58:00,1.5816,1.5821,1.58155,1.5821,165400000.0
2008-09-30 21:59:00,1.5821,1.58245,1.5821,1.58245,51600000.0
2008-09-30 22:00:00,1.58245,1.58255,1.5823,1.58235,93100000.0
2008-09-30 22:01:00,1.58235,1.58235,1.58135,1.5818,208300000.0
2008-09-30 22:02:00,1.58175,1.58205,1.5817,1.5818,88800000.0
2008-09-30 22:03:00,1.5818,1.5819,1.5817,1.5817,139000000.0
2008-09-30 22:04:00,1.5817,1.5822,1.5817,1.58195,165700000.0
2008-09-30 22:05:00,1.582,1.58215,1.5818,1.5818,92100000.0
2008-09-30 22:06:00,1.5818,1.5819,1.5818,1.5819,92500000.0
2008-09-30 22:07:00,1.5819,1.5819,1.5816,1.58175,110300001.0
2008-09-30 22:08:00,1.58155,1.5819,1.58155,1.58165,219000003.0
2008-09-30 22:09:00,1.5817,1.5821,1.58165,1.5818,121000000.0
2008-09-30 22:10:00,1.5818,1.5818,1.5814,1.58145,1057300012.0
2008-09-30 22:11:00,1.5814,1.5814,1.58105,1.58115,1352799998.0
2008-09-30 22:12:00,1.5813,1.5813,1.5809,1.58125,113400000.0
2008-09-30 22:13:00,1.58125,1.58125,1.58085,1.5809,144300000.0
2008-09-30 22:14:00,1.5809,1.5812,1.5809,1.58115,182600000.0
2008-09-30 22:15:00,1.58115,1.58115,1.581,1.58115,150500000.0
2008-09-30 22:16:00,1.5812,1.58125,1.58075,1.5812,229400000.0
2008-09-30 22:17:00,1.5812,1.58125,1.5811,1.58125,91900000.0
2008-09-30 22:18:00,1.58125,1.58145,1.58115,1.58145,60700000.0
2008-09-30 22:19:00,1.5815,1.58155,1.58125,1.5813,20800000.0
2008-09-30 22:20:00,1.5813,1.5819,1.5813,1.58185,95400000.0
2008-09-30 22:21:00,1.58185,1.58205,1.58185,1.582,111900000.0
2008-09-30 22:22:00,1.58205,1.58205,1.5818,1.582,29200000.0
2008-09-30 22:23:00,1.58195,1.582,1.5812,1.58145,259700000.0
2008-09-30 22:24:00,1.58135,1.58135,1.5811,1.58135,94200000.0
2008-09-30 22:25:00,1.5814,1.5815,1.58125,1.58125,64800000.0
2008-09-30 22:26:00,1.5813,1.5813,1.5811,1.58125,56600000.0
2008-09-30 22:27:00,1.58125,1.58135,1.5812,1.5813,58300000.0
2008-09-30 22:28:00,1.5813,1.5813,1.581,1.581,639500000.0
2008-09-30 22:29:00,1.581,1.58115,1.581,1.58105,1457099988.0
2008-09-30 22:30:00,1.58105,1.58115,1.581,1.581,1026399982.0
2008-09-30 22:31:00,1.581,1.581,1.581,1.581,1469699982.0
2008-09-30 22:32:00,1.581,1.581,1.581,1.581,1336000000.0
2008-09-30 22:33:00,1.581,1.581,1.581,1.581,1469799988.0
2008-09-30 22:34:00,1.58105,1.5811,1.58105,1.5811,14400000.0
2008-09-30 22:35:00,1.5811,1.5815,1.5811,1.58135,78900000.0
2008-09-30 22:36:00,1.58125,1.58125,1.581,1.5811,345800000.0
2008-09-30 22:37:00,1.5811,1.5812,1.58105,1.5812,760999999.0
2008-09-30 22:38:00,1.5812,1.5813,1.581,1.5813,326200000.0
2008-09-30 22:39:00,1.5813,1.58155,1.5813,1.58145,79200000.0
2008-09-30 22:40:00,1.58135,1.5815,1.58135,1.58135,35100000.0
2008-09-30 22:41:00,1.5813,1.5813,1.5811,1.5812,124100000.0
2008-09-30 22:42:00,1.58125,1.58155,1.5811,1.5812,182900000.0
2008-09-30 22:43:00,1.5813,1.582,1.5813,1.5819,97700000.0
2008-09-30 22:44:00,1.5819,1.58225,1.5819,1.5822,78300000.0
2008-09-30 22:45:00,1.5821,1.58225,1.582,1.582,39800000.0
2008-09-30 22:46:00,1.58205,1.58215,1.58205,1.58215,12100000.0
2008-09-30 22:47:00,1.58215,1.5822,1.58215,1.5822,13300000.0
2008-09-30 22:48:00,1.5822,1.5826,1.5822,1.5826,53200000.0
2008-09-30 22:49:00,1.58235,1.5826,1.58235,1.5826,20900000.0
2008-09-30 22:50:00,1.5826,1.58265,1.5824,1.5824,81100000.0
2008-09-30 22:51:00,1.58245,1.5826,1.5823,1.5826,103600000.0
2008-09-30 22:52:00,1.5826,1.5826,1.5823,1.5823,269300000.0
2008-09-30 22:53:00,1.5823,1.5823,1.5812,1.58175,173599998.0
2008-09-30 22:54:00,1.5817,1.5817,1.5816,1.5816,307000000.0
2008-09-30 22:55:00,1.58155,1.5816,1.5815,1.5816,102000000.0
2008-09-30 22:56:00,1.58145,1.5819,1.5814,1.5816,178600000.0
2008-09-30 22:57:00,1.5816,1.582,1.58145,1.58145,141400000.0
2008-09-30 22:58:00,1.5815,1.5816,1.58095,1.5816,152200000.0
2008-09-30 22:59:00,1.5816,1.5816,1.58105,1.58115,47200000.0
2008-09-30 23:00:00,1.5811,1.5812,1.5811,1.5812,27200000.0
2008-09-30 23:01:00,1.5812,1.5812,1.58115,1.58115,5000000.0
2008-09-30 23:02:00,1.58115,1.5813,1.581,1.58125,126400003.0
2008-09-30 23:03:00,1.581,1.5811,1.581,1.5811,184899994.0
2008-09-30 23:04:00,1.5811,1.58115,1.5811,1.58115,283599991.0
2008-09-30 23:05:00,1.5811,1.58125,1.5811,1.5811,291099991.0
2008-09-30 23:06:00,1.58125,1.58125,1.5811,1.58125,196500000.0
2008-09-30 23:07:00,1.5814,1.5814,1.5814,1.5814,1000000.0
2008-09-30 23:08:00,1.58155,1.58155,1.58155,1.58155,1000000.0
2008-09-30 23:09:00,1.5817,1.58175,1.5817,1.58175,3000000.0
2008-09-30 23:10:00,1.5813,1.5814,1.5813,1.5814,221599998.0
2008-09-30 23:11:00,1.58145,1.58145,1.58145,1.58145,1000000.0
2008-09-30 23:12:00,1.5815,1.58155,1.58145,1.58155,4000000.0
2008-09-30 23:13:00,1.58145,1.5816,1.5814,1.58155,239000000.0
2008-09-30 23:14:00,1.58145,1.5816,1.58135,1.58145,85000000.0
2008-09-30 23:15:00,1.58145,1.58145,1.58075,1.5809,737000000.0
2008-09-30 23:16:00,1.5809,1.5809,1.58085,1.58085,6000000.0
2008-09-30 23:17:00,1.58085,1.5809,1.5808,1.5809,18000000.0
2008-09-30 23:18:00,1.58095,1.58095,1.5808,1.5808,10000000.0
2008-09-30 23:19:00,1.58075,1.58085,1.5804,1.5804,119000000.0
2008-09-30 23:20:00,1.5805,1.5807,1.5804,1.5807,624000000.0
2008-09-30 23:21:00,1.5807,1.58085,1.5805,1.58075,531000000.0
2008-09-30 23:22:00,1.58075,1.5808,1.58045,1.5805,18000000.0
2008-09-30 23:23:00,1.5805,1.58065,1.5804,1.58045,154000003.0
2008-09-30 23:24:00,1.5805,1.5807,1.58035,1.58065,566000000.0
2008-09-30 23:25:00,1.58055,1.5806,1.58055,1.58055,3000000.0
2008-09-30 23:26:00,1.5806,1.5806,1.5805,1.58055,63000000.0
2008-09-30 23:27:00,1.5806,1.58105,1.58055,1.58095,16000000.0
2008-09-30 23:28:00,1.581,1.5811,1.5807,1.5807,52000000.0
2008-09-30 23:29:00,1.58075,1.58095,1.5807,1.5807,99000000.0
2008-09-30 23:30:00,1.58075,1.5809,1.58075,1.58075,8000000.0
2008-09-30 23:31:00,1.5808,1.5813,1.5807,1.581,110000000.0
2008-09-30 23:32:00,1.5811,1.5817,1.5811,1.5813,66000000.0
2008-09-30 23:33:00,1.58155,1.5817,1.5813,1.58145,33000000.0
2008-09-30 23:34:00,1.58155,1.5816,1.58155,1.5816,11000000.0
2008-09-30 23:35:00,1.58175,1.58175,1.58175,1.58175,2000000.0
2008-09-30 23:36:00,1.58185,1.58195,1.5816,1.58165,77000000.0
2008-09-30 23:37:00,1.58152,1.5816,1.5812,1.58121,52500000.0
2008-09-30 23:38:00,1.5817,1.5817,1.5817,1.5817,144000000.0
2008-09-30 23:39:00,1.58127,1.58141,1.58116,1.58121,98400000.0
2008-09-30 23:40:00,1.58161,1.58161,1.58131,1.58135,166500000.0
2008-09-30 23:41:00,1.58122,1.58146,1.58122,1.58146,325999994.0
2008-09-30 23:42:00,1.58137,1.58152,1.58127,1.58137,452399998.0
2008-09-30 23:43:00,1.58144,1.58144,1.58117,1.58139,294299994.0
2008-09-30 23:44:00,1.58115,1.58153,1.58115,1.58136,532399994.0
2008-09-30 23:45:00,1.5817,1.5817,1.5817,1.5817,18000000.0
2008-09-30 23:46:00,1.5817,1.5817,1.5817,1.5817,54000000.0
2008-09-30 23:47:00,1.58148,1.58151,1.58129,1.58139,42800000.0
2008-09-30 23:48:00,1.5817,1.5817,1.5816,1.5816,566399972.0
2008-09-30 23:49:00,1.58102,1.58145,1.58102,1.58135,41000000.0
2008-09-30 23:50:00,1.5816,1.5816,1.5816,1.5816,73199996.0
2008-09-30 23:51:00,1.58199,1.58199,1.58152,1.58153,26800000.0
2008-09-30 23:52:00,1.58147,1.58173,1.58141,1.58157,31600000.0
2008-09-30 23:53:00,1.5816,1.5817,1.5816,1.5816,112799994.0
2008-09-30 23:54:00,1.5816,1.5816,1.5816,1.5816,73199996.0
2008-09-30 23:55:00,1.58117,1.58154,1.58117,1.5814,23000000.0
2008-09-30 23:56:00,1.5816,1.58185,1.58155,1.5816,338399982.0
2008-09-30 23:57:00,1.5816,1.58195,1.5815,1.58175,506199990.0
2008-09-30 23:58:00,1.5818,1.58185,1.58155,1.58175,1989199932.0
2008-09-30 23:59:00,1.5817,1.5818,1.58155,1.5816,290799994.0
2008-10-01 00:00:00,1.5816,1.58175,1.5816,1.5817,2045199938.0
2008-10-01 00:01:00,1.5817,1.58175,1.5816,1.58165,246800000.0
2008-10-01 00:02:00,1.5817,1.58185,1.58155,1.58175,148199996.0
2008-10-01 00:03:00,1.5818,1.5818,1.5816,1.58165,130399996.0
2008-10-01 00:04:00,1.5817,1.5818,1.58165,1.58175,29400000.0
2008-10-01 00:05:00,1.5818,1.5818,1.58175,1.58175,16400000.0
2008-10-01 00:06:00,1.58175,1.5819,1.58145,1.58175,95999998.0
2008-10-01 00:07:00,1.58175,1.58175,1.58165,1.58175,8200000.0
2008-10-01 00:08:00,1.58175,1.5818,1.5816,1.5816,813199982.0
2008-10-01 00:09:00,1.5816,1.5816,1.5816,1.5816,284999990.0
2008-10-01 00:10:00,1.58119,1.58151,1.58118,1.58136,37600000.0
2008-10-01 00:11:00,1.58137,1.58149,1.5811,1.5813,179000003.0
2008-10-01 00:12:00,1.58153,1.58153,1.5813,1.5813,38200000.0
2008-10-01 00:13:00,1.5816,1.5816,1.5816,1.5816,163799994.0
2008-10-01 00:14:00,1.5816,1.5816,1.5816,1.5816,54599998.0
2008-10-01 00:15:00,1.5816,1.5816,1.5816,1.5816,163799994.0
2008-10-01 00:16:00,1.58135,1.58149,1.58113,1.58125,446799980.0
2008-10-01 00:17:00,1.5816,1.5816,1.5816,1.5816,2129399922.0
2008-10-01 00:18:00,1.5816,1.5816,1.5816,1.5816,545999980.0
2008-10-01 00:19:00,1.5816,1.5816,1.5816,1.5816,218399992.0
2008-10-01 00:20:00,1.5816,1.5816,1.58065,1.5808,598999980.0
2008-10-01 00:21:00,1.5808,1.58135,1.5808,1.5811,361200000.0
2008-10-01 00:22:00,1.5811,1.5811,1.5811,1.5811,128400000.0
2008-10-01 00:23:00,1.5811,1.5811,1.5811,1.5811,54000000.0
2008-10-01 00:24:00,1.5811,1.5811,1.5811,1.5811,126000000.0
2008-10-01 00:25:00,1.58093,1.581,1.58064,1.581,69000000.0
2008-10-01 00:26:00,1.58099,1.581,1.58074,1.58074,19500000.0
2008-10-01 00:27:00,1.5811,1.5811,1.5811,1.5811,72000000.0
2008-10-01 00:28:00,1.5811,1.5811,1.58085,1.5809,217200000.0
2008-10-01 00:29:00,1.5809,1.5809,1.5796,1.5796,499400000.0
2008-10-01 00:30:00,1.5797,1.5797,1.5797,1.5797,324000000.0
2008-10-01 00:31:00,1.5797,1.57995,1.5797,1.57995,174400000.0
2008-10-01 00:32:00,1.58,1.58,1.5796,1.5797,168000000.0
2008-10-01 00:33:00,1.57985,1.5801,1.57985,1.58,33200000.0
2008-10-01 00:34:00,1.58005,1.5801,1.58,1.5801,15200000.0
2008-10-01 00:35:00,1.58005,1.5801,1.58005,1.58005,8400000.0
2008-10-01 00:36:00,1.5801,1.5801,1.57995,1.57995,5400000.0
2008-10-01 00:37:00,1.5801,1.5801,1.5801,1.5801,4000000.0
2008-10-01 00:38:00,1.58032,1.58036,1.58002,1.58022,66000000.0
2008-10-01 00:39:00,1.5801,1.58015,1.57945,1.58,445000000.0
2008-10-01 00:40:00,1.58,1.58,1.58,1.58,324000000.0
2008-10-01 00:41:00,1.58,1.58,1.5796,1.57975,253000000.0
2008-10-01 00:42:00,1.57992,1.58016,1.57992,1.57997,132000000.0
2008-10-01 00:43:00,1.5798,1.5798,1.57975,1.5798,343999998.0
2008-10-01 00:44:00,1.57975,1.58025,1.57975,1.5802,70400000.0
2008-10-01 00:45:00,1.5802,1.5802,1.5801,1.5801,24800000.0
2008-10-01 00:46:00,1.5801,1.5802,1.5801,1.5802,70800000.0
2008-10-01 00:47:00,1.5803,1.5804,1.5803,1.58035,37200000.0
2008-10-01 00:48:00,1.5804,1.5804,1.5803,1.5804,21000000.0
2008-10-01 00:49:00,1.5804,1.5805,1.5804,1.58045,43000000.0
2008-10-01 00:50:00,1.5804,1.5805,1.5803,1.5804,20400000.0
2008-10-01 00:51:00,1.5804,1.5804,1.57985,1.58,111000000.0
2008-10-01 00:52:00,1.58,1.5802,1.57995,1.5802,83400000.0
2008-10-01 00:53:00,1.5802,1.58055,1.5802,1.5805,39600000.0
2008-10-01 00:54:00,1.5806,1.5806,1.5804,1.58045,68000000.0
2008-10-01 00:55:00,1.58045,1.58045,1.58025,1.58025,26600000.0
2008-10-01 00:56:00,1.58035,1.5805,1.58025,1.5803,31000000.0
2008-10-01 00:57:00,1.58035,1.58035,1.58005,1.58005,29600000.0
2008-10-01 00:58:00,1.58005,1.58015,1.57975,1.58005,71400000.0
2008-10-01 00:59:00,1.58015,1.58015,1.5799,1.58005,50200000.0
2008-10-01 01:00:00,1.5801,1.58015,1.58,1.5801,55000000.0
2008-10-01 01:01:00,1.5801,1.58015,1.57995,1.5801,45600000.0
2008-10-01 01:02:00,1.5802,1.58075,1.5802,1.5804,168000000.0
2008-10-01 01:03:00,1.5804,1.5804,1.5803,1.5804,782499994.0
2008-10-01 01:04:00,1.5803,1.5803,1.57975,1.5799,672000000.0
2008-10-01 01:05:00,1.5799,1.5799,1.5799,1.5799,469000000.0
2008-10-01 01:06:00,1.58005,1.58005,1.58005,1.58005,1000000.0
2008-10-01 01:07:00,1.5803,1.5803,1.5802,1.5802,12700000.0
2008-10-01 01:08:00,1.58025,1.5805,1.5802,1.5803,104100000.0
2008-10-01 01:09:00,1.58045,1.5805,1.5804,1.5804,40600000.0
2008-10-01 01:10:00,1.5804,1.5804,1.58005,1.5804,19200000.0
2008-10-01 01:11:00,1.5803,1.5803,1.5801,1.5801,26000000.0
2008-10-01 01:12:00,1.5801,1.5801,1.58,1.5801,136899999.0
2008-10-01 01:13:00,1.5801,1.5801,1.5801,1.5801,44000000.0
2008-10-01 01:14:00,1.5801,1.5802,1.5801,1.5802,72100000.0
2008-10-01 01:15:00,1.5802,1.5803,1.5802,1.5803,35400000.0
2008-10-01 01:16:00,1.5803,1.5803,1.5802,1.5802,28100000.0
2008-10-01 01:17:00,1.5803,1.5803,1.5802,1.5802,24800000.0
2008-10-01 01:18:00,1.5802,1.5802,1.5802,1.5802,9600000.0
2008-10-01 01:19:00,1.5802,1.5804,1.5802,1.5804,17900000.0
2008-10-01 01:20:00,1.5804,1.5804,1.5804,1.5804,4000000.0
2008-10-01 01:21:00,1.5804,1.5804,1.5804,1.5804,3000000.0
2008-10-01 01:22:00,1.5804,1.5804,1.5804,1.5804,7000000.0
2008-10-01 01:23:00,1.5804,1.5804,1.5804,1.5804,4000000.0
2008-10-01 01:24:00,1.5804,1.5804,1.5804,1.5804,11600000.0
2008-10-01 01:25:00,1.5804,1.5804,1.5804,1.5804,2000000.0
2008-10-01 01:26:00,1.5804,1.5804,1.5804,1.5804,17300000.0
2008-10-01 01:27:00,1.5804,1.58045,1.5804,1.58045,12800000.0
2008-10-01 01:28:00,1.58045,1.5805,1.58045,1.5805,2000000.0
2008-10-01 01:29:00,1.58055,1.5806,1.58045,1.5806,7000000.0
2008-10-01 01:30:00,1.58057,1.58057,1.58012,1.58035,105000000.0
2008-10-01 01:31:00,1.5806,1.5806,1.5806,1.5806,2000000.0
2008-10-01 01:32:00,1.5806,1.5806,1.5806,1.5806,2000000.0
2008-10-01 01:33:00,1.58038,1.58048,1.58012,1.58024,508000000.0
2008-10-01 01:34:00,1.5805,1.58055,1.5805,1.58055,6300000.0
2008-10-01 01:35:00,1.5805,1.5805,1.5803,1.5803,34000000.0
2008-10-01 01:36:00,1.58011,1.58025,1.57994,1.58011,471999994.0
2008-10-01 01:37:00,1.58025,1.58025,1.57986,1.58009,125900002.0
2008-10-01 01:38:00,1.58023,1.58028,1.57988,1.57988,252699998.0
2008-10-01 01:39:00,1.5803,1.5803,1.5803,1.5803,72000000.0
2008-10-01 01:40:00,1.5803,1.5803,1.5803,1.5803,144000000.0
2008-10-01 01:41:00,1.5803,1.5803,1.5803,1.5803,36000000.0
2008-10-01 01:42:00,1.5803,1.5803,1.5803,1.5803,43599998.0
2008-10-01 01:43:00,1.5804,1.5805,1.5804,1.5805,17600000.0
2008-10-01 01:44:00,1.58045,1.58045,1.5803,1.5803,23299999.0
2008-10-01 01:45:00,1.5803,1.5804,1.5803,1.5804,9600000.0
2008-10-01 01:46:00,1.5804,1.5804,1.5804,1.5804,4300000.0
2008-10-01 01:47:00,1.5804,1.5804,1.5804,1.5804,8600000.0
2008-10-01 01:48:00,1.5804,1.5804,1.5804,1.5804,8600000.0
2008-10-01 01:49:00,1.5804,1.5804,1.5803,1.5803,59800000.0
2008-10-01 01:50:00,1.5804,1.5804,1.5804,1.5804,6000000.0
2008-10-01 01:51:00,1.5804,1.5805,1.5804,1.5805,21500000.0
2008-10-01 01:52:00,1.57994,1.58034,1.57994,1.58002,89300000.0
2008-10-01 01:53:00,1.58053,1.58057,1.58002,1.58002,130500000.0
2008-10-01 01:54:00,1.5805,1.58055,1.5804,1.58055,8600000.0
2008-10-01 01:55:00,1.5806,1.5806,1.5806,1.5806,5000000.0
2008-10-01 01:56:00,1.5806,1.5806,1.5806,1.5806,5000000.0
2008-10-01 01:57:00,1.5806,1.5806,1.5802,1.5803,94199996.0
2008-10-01 01:58:00,1.5803,1.5803,1.5803,1.5803,282299989.0
2008-10-01 01:59:00,1.5803,1.5803,1.5803,1.5803,245299989.0
2008-10-01 02:00:00,1.5803,1.58035,1.5802,1.5802,609199989.0
2008-10-01 02:01:00,1.5803,1.5803,1.5803,1.5803,142399994.0
2008-10-01 02:02:00,1.5803,1.5803,1.58005,1.58005,319400000.0
2008-10-01 02:03:00,1.58004,1.58016,1.57981,1.58003,25800000.0
2008-10-01 02:04:00,1.58025,1.5803,1.5797,1.5797,150700000.0
2008-10-01 02:05:00,1.5798,1.58005,1.5798,1.58,62000000.0
2008-10-01 02:06:00,1.58,1.58015,1.58,1.58005,84800000.0
2008-10-01 02:07:00,1.58005,1.5801,1.57995,1.57995,64100000.0
2008-10-01 02:08:00,1.57995,1.58015,1.57995,1.58,88100000.0
2008-10-01 02:09:00,1.58,1.58,1.5796,1.5796,62500000.0
2008-10-01 02:10:00,1.5797,1.58,1.57955,1.5798,62500000.0
2008-10-01 02:11:00,1.5798,1.5798,1.5798,1.5798,22300000.0
2008-10-01 02:12:00,1.57972,1.57982,1.57939,1.57975,134599998.0
2008-10-01 02:13:00,1.5798,1.5802,1.5798,1.5802,27100000.0
2008-10-01 02:14:00,1.5802,1.5803,1.5802,1.5803,42200000.0
2008-10-01 02:15:00,1.5803,1.5803,1.58025,1.5803,9600000.0
2008-10-01 02:16:00,1.5803,1.58035,1.5797,1.58035,47400000.0
2008-10-01 02:17:00,1.5805,1.5805,1.5805,1.5805,14400000.0
2008-10-01 02:18:00,1.5805,1.5805,1.5805,1.5805,12000000.0
2008-10-01 02:19:00,1.5805,1.5805,1.5805,1.5805,4800000.0
2008-10-01 02:20:00,1.5805,1.5805,1.5805,1.5805,57600000.0
2008-10-01 02:21:00,1.5805,1.5805,1.57995,1.5803,97500000.0
2008-10-01 02:22:00,1.5803,1.58055,1.58025,1.5804,41400000.0
2008-10-01 02:23:00,1.5805,1.5807,1.5804,1.5804,470400009.0
2008-10-01 02:24:00,1.58055,1.5809,1.5804,1.5809,287500006.0
2008-10-01 02:25:00,1.581,1.58105,1.58045,1.58045,419400000.0
2008-10-01 02:26:00,1.5805,1.5805,1.5805,1.5805,52800000.0
2008-10-01 02:27:00,1.5805,1.5805,1.58025,1.5804,819700010.0
2008-10-01 02:28:00,1.5804,1.5804,1.5803,1.5803,472800002.0
2008-10-01 02:29:00,1.5803,1.5803,1.5803,1.5803,64800000.0
2008-10-01 02:30:00,1.5803,1.5803,1.5803,1.5803,21600000.0
2008-10-01 02:31:00,1.5803,1.58045,1.5803,1.5803,295200001.0
2008-10-01 02:32:00,1.5803,1.5803,1.5803,1.5803,86400000.0
2008-10-01 02:33:00,1.5803,1.5803,1.5803,1.5803,95400000.0
2008-10-01 02:34:00,1.5803,1.5803,1.5803,1.5803,122500000.0
2008-10-01 02:35:00,1.5803,1.58035,1.5803,1.5803,122400000.0
2008-10-01 02:36:00,1.5803,1.5804,1.5803,1.5803,468100002.0
2008-10-01 02:37:00,1.5803,1.5803,1.5803,1.5803,280800000.0
2008-10-01 02:38:00,1.5803,1.5803,1.5803,1.5803,352800000.0
2008-10-01 02:39:00,1.5803,1.5803,1.5796,1.5797,156500000.0
2008-10-01 02:40:00,1.5797,1.58,1.5797,1.58,127500000.0
2008-10-01 02:41:00,1.58005,1.58015,1.58005,1.58015,4000000.0
2008-10-01 02:42:00,1.58005,1.58015,1.58,1.58005,101100000.0
2008-10-01 02:43:00,1.5801,1.5803,1.5801,1.5802,35100000.0
2008-10-01 02:44:00,1.58015,1.58025,1.5801,1.5802,91900000.0
2008-10-01 02:45:00,1.58025,1.58035,1.58015,1.58025,14000000.0
2008-10-01 02:46:00,1.5802,1.5802,1.5801,1.5801,40300000.0
2008-10-01 02:47:00,1.5801,1.5801,1.58,1.5801,182200005.0
2008-10-01 02:48:00,1.5801,1.58025,1.58,1.58005,466200012.0
2008-10-01 02:49:00,1.5801,1.58035,1.5801,1.58035,129600000.0
2008-10-01 02:50:00,1.5804,1.58215,1.5804,1.58105,293800000.0
2008-10-01 02:51:00,1.5812,1.5815,1.5812,1.5813,124800000.0
2008-10-01 02:52:00,1.5813,1.5814,1.5813,1.5813,64100000.0
2008-10-01 02:53:00,1.58135,1.5814,1.5813,1.5813,43000000.0
2008-10-01 02:54:00,1.5813,1.5821,1.5813,1.58205,175800000.0
2008-10-01 02:55:00,1.58215,1.5823,1.58165,1.58185,141500000.0
2008-10-01 02:56:00,1.58195,1.58195,1.57995,1.58075,219500000.0
2008-10-01 02:57:00,1.58085,1.581,1.58035,1.58045,930200015.0
2008-10-01 02:58:00,1.5805,1.58095,1.5805,1.58075,90800000.0
2008-10-01 02:59:00,1.58065,1.58085,1.58055,1.58065,52900000.0
2008-10-01 03:00:00,1.5806,1.5809,1.58045,1.58085,82300000.0
2008-10-01 03:01:00,1.5809,1.58155,1.58085,1.5814,58500000.0
2008-10-01 03:02:00,1.5814,1.5814,1.5814,1.5814,14000000.0
2008-10-01 03:03:00,1.5814,1.5814,1.5809,1.5814,48500000.0
2008-10-01 03:04:00,1.5814,1.58145,1.5814,1.5814,21200000.0
2008-10-01 03:05:00,1.5814,1.5817,1.5814,1.5814,42300000.0
2008-10-01 03:06:00,1.5814,1.5814,1.58085,1.58115,133300000.0
2008-10-01 03:07:00,1.5812,1.58125,1.58105,1.58105,19000000.0
2008-10-01 03:08:00,1.58115,1.5812,1.58095,1.581,123400000.0
2008-10-01 03:09:00,1.581,1.58135,1.581,1.581,704800000.0
2008-10-01 03:10:00,1.581,1.58125,1.58005,1.5801,1212199983.0
2008-10-01 03:11:00,1.5801,1.58025,1.5801,1.58025,15600000.0
2008-10-01 03:12:00,1.58035,1.5804,1.5803,1.5804,13600000.0
2008-10-01 03:13:00,1.5805,1.5805,1.5801,1.58025,649200013.0
2008-10-01 03:14:00,1.5802,1.58055,1.5802,1.5805,32600000.0
2008-10-01 03:15:00,1.5806,1.58085,1.58025,1.58065,45800000.0
2008-10-01 03:16:00,1.58075,1.58075,1.5807,1.5807,2000000.0
2008-10-01 03:17:00,1.58075,1.58075,1.5797,1.58015,469799995.0
2008-10-01 03:18:00,1.58005,1.5804,1.57985,1.5802,70100000.0
2008-10-01 03:19:00,1.58025,1.58035,1.5801,1.58015,45500000.0
2008-10-01 03:20:00,1.5802,1.5802,1.58,1.58,63300000.0
2008-10-01 03:21:00,1.5801,1.5802,1.57995,1.5801,62900000.0
2008-10-01 03:22:00,1.5802,1.5802,1.57945,1.5799,88100000.0
2008-10-01 03:23:00,1.5799,1.5801,1.5799,1.58,60500000.0
2008-10-01 03:24:00,1.58,1.58025,1.58,1.5801,140200000.0
2008-10-01 03:25:00,1.5802,1.58025,1.58015,1.5802,31200000.0
2008-10-01 03:26:00,1.58025,1.5803,1.58005,1.58005,52600000.0
2008-10-01 03:27:00,1.58,1.58035,1.5799,1.58025,389800000.0
2008-10-01 03:28:00,1.5803,1.5803,1.5803,1.5803,21000000.0
2008-10-01 03:29:00,1.5804,1.5804,1.5804,1.5804,72000000.0
2008-10-01 03:30:00,1.5804,1.5804,1.58025,1.5804,135200000.0
2008-10-01 03:31:00,1.5804,1.5804,1.5804,1.5804,52800000.0
2008-10-01 03:32:00,1.5804,1.5804,1.58,1.5801,64600000.0
2008-10-01 03:33:00,1.5801,1.5801,1.58,1.58,20700000.0
2008-10-01 03:34:00,1.57944,1.57966,1.57936,1.57936,45800000.0
2008-10-01 03:35:00,1.57954,1.57956,1.57915,1.57915,127700000.0
2008-10-01 03:36:00,1.57925,1.57966,1.57901,1.57903,80300000.0
2008-10-01 03:37:00,1.58,1.58,1.58,1.58,7600000.0
2008-10-01 03:38:00,1.58,1.58,1.5799,1.58,9400000.0
2008-10-01 03:39:00,1.5799,1.58,1.5799,1.58,2700000.0
2008-10-01 03:40:00,1.58,1.58,1.58,1.58,15600000.0
2008-10-01 03:41:00,1.58,1.58005,1.58,1.58,31200000.0
2008-10-01 03:42:00,1.58,1.58005,1.58,1.58,13300000.0
2008-10-01 03:43:00,1.58,1.58,1.58,1.58,3000000.0
2008-10-01 03:44:00,1.58,1.58,1.58,1.58,1000000.0
2008-10-01 03:45:00,1.58,1.58,1.58,1.58,2000000.0
2008-10-01 03:46:00,1.58,1.58,1.5799,1.5799,16400000.0
2008-10-01 03:47:00,1.58,1.58,1.57895,1.57915,42400000.0
2008-10-01 03:48:00,1.57915,1.57915,1.57895,1.57895,22800000.0
2008-10-01 03:49:00,1.5789,1.57915,1.57845,1.5786,231900000.0
2008-10-01 03:50:00,1.57865,1.57885,1.5785,1.5788,177200000.0
2008-10-01 03:51:00,1.57875,1.57895,1.5787,1.57895,38200000.0
2008-10-01 03:52:00,1.57895,1.57895,1.57895,1.57895,4000000.0
2008-10-01 03:53:00,1.579,1.579,1.57895,1.57895,4900000.0
2008-10-01 03:54:00,1.579,1.579,1.57895,1.57895,5900000.0
2008-10-01 03:55:00,1.5789,1.5789,1.5785,1.5785,74000000.0
2008-10-01 03:56:00,1.57855,1.57865,1.57855,1.5786,41800000.0
2008-10-01 03:57:00,1.5786,1.5786,1.57835,1.57835,63400000.0
2008-10-01 03:58:00,1.5783,1.5783,1.57815,1.5783,50300000.0
2008-10-01 03:59:00,1.5783,1.5783,1.57715,1.57735,222700000.0
2008-10-01 04:00:00,1.5773,1.57735,1.5771,1.57735,169200000.0
2008-10-01 04:01:00,1.5773,1.57735,1.5771,1.5772,218600000.0
2008-10-01 04:02:00,1.5771,1.5772,1.5771,1.5771,80600000.0
2008-10-01 04:03:00,1.5771,1.5774,1.5771,1.57735,115900000.0
2008-10-01 04:04:00,1.57735,1.57735,1.577,1.5771,108300000.0
2008-10-01 04:05:00,1.5771,1.57715,1.5771,1.5771,92600000.0
2008-10-01 04:06:00,1.5771,1.5771,1.5771,1.5771,19900000.0
2008-10-01 04:07:00,1.5771,1.5771,1.5766,1.5767,52100000.0
2008-10-01 04:08:00,1.57675,1.57675,1.5766,1.5766,87300000.0
2008-10-01 04:09:00,1.5766,1.57725,1.5766,1.5771,155600000.0
2008-10-01 04:10:00,1.57725,1.57725,1.57645,1.5765,259900000.0
2008-10-01 04:11:00,1.5765,1.57665,1.5764,1.57665,126600000.0
2008-10-01 04:12:00,1.5766,1.57665,1.5766,1.57665,665999993.0
2008-10-01 04:13:00,1.5766,1.5767,1.5766,1.5767,536299998.0
2008-10-01 04:14:00,1.5767,1.5769,1.5767,1.5767,112900000.0
2008-10-01 04:15:00,1.5767,1.57705,1.57665,1.57675,72800000.0
2008-10-01 04:16:00,1.57675,1.577,1.57675,1.5769,81300000.0
2008-10-01 04:17:00,1.5768,1.5768,1.5768,1.5768,246899997.0
2008-10-01 04:18:00,1.57655,1.5766,1.5765,1.57655,90900000.0
2008-10-01 04:19:00,1.57655,1.5766,1.5765,1.5765,59600000.0
2008-10-01 04:20:00,1.5765,1.57675,1.5765,1.57675,99800000.0
2008-10-01 04:21:00,1.5768,1.5769,1.57675,1.5768,16900000.0
2008-10-01 04:22:00,1.5768,1.5768,1.57675,1.5768,18800000.0
2008-10-01 04:23:00,1.57675,1.57675,1.57675,1.57675,1000000.0
2008-10-01 04:24:00,1.5768,1.57705,1.5768,1.5768,54000000.0
2008-10-01 04:25:00,1.5768,1.5769,1.57665,1.57665,35700000.0
2008-10-01 04:26:00,1.5767,1.57685,1.5767,1.5767,15700000.0
2008-10-01 04:27:00,1.57675,1.5772,1.5766,1.5767,166800002.0
2008-10-01 04:28:00,1.5767,1.5771,1.5761,1.5763,421200000.0
2008-10-01 04:29:00,1.5764,1.5764,1.57595,1.57625,107000000.0
2008-10-01 04:30:00,1.57625,1.57665,1.5759,1.57595,185500000.0
2008-10-01 04:31:00,1.576,1.5765,1.576,1.5765,104700000.0
2008-10-01 04:32:00,1.5765,1.5767,1.5763,1.5763,131100000.0
2008-10-01 04:33:00,1.5763,1.5763,1.5758,1.57615,90000000.0
2008-10-01 04:34:00,1.5761,1.57615,1.57605,1.5761,36000000.0
2008-10-01 04:35:00,1.5761,1.57635,1.5761,1.57625,19000000.0
2008-10-01 04:36:00,1.57625,1.5763,1.576,1.5762,38200000.0
2008-10-01 04:37:00,1.5762,1.5765,1.57595,1.57645,109300000.0
2008-10-01 04:38:00,1.5765,1.5766,1.5762,1.5762,21000000.0
2008-10-01 04:39:00,1.5759,1.5768,1.5759,1.5764,159000000.0
2008-10-01 04:40:00,1.57635,1.5766,1.5762,1.57625,259599999.0
2008-10-01 04:41:00,1.5763,1.5764,1.5763,1.5763,217999999.0
2008-10-01 04:42:00,1.5764,1.5764,1.5763,1.5763,20000000.0
2008-10-01 04:43:00,1.5763,1.5763,1.5763,1.5763,90000000.0
2008-10-01 04:44:00,1.5764,1.57645,1.5764,1.5764,12600000.0
2008-10-01 04:45:00,1.57645,1.57645,1.5764,1.5764,41500000.0
2008-10-01 04:46:00,1.5765,1.5769,1.5765,1.5769,40700000.0
2008-10-01 04:47:00,1.57695,1.57725,1.5769,1.57715,59200000.0
2008-10-01 04:48:00,1.57715,1.57715,1.57685,1.5769,80400000.0
2008-10-01 04:49:00,1.5769,1.5769,1.57635,1.5765,188100000.0
2008-10-01 04:50:00,1.57626,1.57666,1.57625,1.57646,43200000.0
2008-10-01 04:51:00,1.5765,1.57665,1.5765,1.57655,21000000.0
2008-10-01 04:52:00,1.57655,1.5766,1.57655,1.5766,5000000.0
2008-10-01 04:53:00,1.5766,1.5767,1.5766,1.5766,3000000.0
2008-10-01 04:54:00,1.5765,1.57655,1.5764,1.57645,30700000.0
2008-10-01 04:55:00,1.57604,1.57649,1.576,1.57633,125999997.0
2008-10-01 04:56:00,1.5765,1.57695,1.57645,1.5769,58900000.0
2008-10-01 04:57:00,1.5769,1.57745,1.5769,1.57745,68500000.0
2008-10-01 04:58:00,1.5775,1.57815,1.5775,1.57765,87400000.0
2008-10-01 04:59:00,1.5777,1.5778,1.5775,1.5778,35600000.0
2008-10-01 05:00:00,1.57765,1.57775,1.5774,1.5774,461900000.0
2008-10-01 05:01:00,1.5774,1.5774,1.5774,1.5774,1152000000.0
2008-10-01 05:02:00,1.5774,1.5774,1.5774,1.5774,432000000.0
2008-10-01 05:03:00,1.5774,1.5774,1.5774,1.5774,576000000.0
2008-10-01 05:04:00,1.5774,1.5774,1.5774,1.5774,792000000.0
2008-10-01 05:05:00,1.5774,1.57745,1.5774,1.57745,146000000.0
2008-10-01 05:06:00,1.5774,1.57745,1.5774,1.5774,1948800002.0
2008-10-01 05:07:00,1.5774,1.57755,1.5774,1.5775,893200002.0
2008-10-01 05:08:00,1.5775,1.5775,1.5775,1.5775,25800000.0
2008-10-01 05:09:00,1.5775,1.5775,1.57745,1.5775,20200000.0
2008-10-01 05:10:00,1.57755,1.57755,1.5775,1.5775,16100000.0
2008-10-01 05:11:00,1.5775,1.57765,1.5775,1.57765,58800000.0
2008-10-01 05:12:00,1.57736,1.57746,1.57724,1.57728,13300000.0
2008-10-01 05:13:00,1.5775,1.57757,1.57742,1.57753,19000000.0
2008-10-01 05:14:00,1.57726,1.57757,1.57726,1.57751,36800000.0
2008-10-01 05:15:00,1.5777,1.5777,1.57765,1.57765,2000000.0
2008-10-01 05:16:00,1.5777,1.57805,1.5776,1.57785,42200000.0
2008-10-01 05:17:00,1.57785,1.57785,1.5777,1.57775,11000000.0
2008-10-01 05:18:00,1.5778,1.5778,1.5778,1.5778,2000000.0
2008-10-01 05:19:00,1.5777,1.5777,1.5776,1.5776,11600000.0
2008-10-01 05:20:00,1.5776,1.5776,1.57755,1.57755,32100000.0
2008-10-01 05:21:00,1.57755,1.57755,1.57755,1.57755,5000000.0
2008-10-01 05:22:00,1.57755,1.5776,1.57755,1.57755,16000000.0
2008-10-01 05:23:00,1.5776,1.57785,1.57755,1.57785,26900000.0
2008-10-01 05:24:00,1.5778,1.5787,1.57775,1.5785,94100000.0
2008-10-01 05:25:00,1.57845,1.57855,1.57835,1.57855,38000000.0
2008-10-01 05:26:00,1.57855,1.57865,1.5785,1.5786,11200000.0
2008-10-01 05:27:00,1.5786,1.5786,1.5782,1.57835,251799999.0
2008-10-01 05:28:00,1.5784,1.5784,1.5783,1.5783,25400000.0
2008-10-01 05:29:00,1.5783,1.5783,1.5783,1.5783,22299999.0
2008-10-01 05:30:00,1.57801,1.57815,1.57781,1.57807,470999994.0
2008-10-01 05:31:00,1.57806,1.57819,1.578,1.57812,625500000.0
2008-10-01 05:32:00,1.5783,1.5783,1.5783,1.5783,85899997.0
2008-10-01 05:33:00,1.5783,1.5783,1.5783,1.5783,41299999.0
2008-10-01 05:34:00,1.5783,1.5783,1.5783,1.5783,111499995.0
2008-10-01 05:35:00,1.5783,1.57875,1.5783,1.5784,153299996.0
2008-10-01 05:36:00,1.5784,1.5784,1.57775,1.57785,59300000.0
2008-10-01 05:37:00,1.57775,1.57785,1.57775,1.57785,5700000.0
2008-10-01 05:38:00,1.5778,1.5779,1.5778,1.5779,13300000.0
2008-10-01 05:39:00,1.578,1.57845,1.578,1.57845,17100000.0
2008-10-01 05:40:00,1.5785,1.57875,1.5785,1.57875,28500000.0
2008-10-01 05:41:00,1.57875,1.57875,1.57805,1.5782,36200000.0
2008-10-01 05:42:00,1.5782,1.5782,1.5782,1.5782,21500000.0
2008-10-01 05:43:00,1.5782,1.57825,1.57815,1.5782,32600000.0
2008-10-01 05:44:00,1.5782,1.57865,1.5782,1.5785,35600000.0
2008-10-01 05:45:00,1.57855,1.5786,1.57845,1.5786,75900000.0
2008-10-01 05:46:00,1.57865,1.5789,1.57865,1.5789,64300000.0
2008-10-01 05:47:00,1.57865,1.57884,1.57843,1.57884,75200000.0
2008-10-01 05:48:00,1.5789,1.5789,1.5784,1.5785,456600012.0
2008-10-01 05:49:00,1.57855,1.5786,1.5781,1.57825,2032500059.0
2008-10-01 05:50:00,1.5784,1.5785,1.5781,1.5785,1070200028.0
2008-10-01 05:51:00,1.5785,1.5785,1.5782,1.57825,109900002.0
2008-10-01 05:52:00,1.5784,1.57875,1.5784,1.5786,61800000.0
2008-10-01 05:53:00,1.5786,1.5786,1.5784,1.5784,95400000.0
2008-10-01 05:54:00,1.5784,1.5784,1.5781,1.57825,95700000.0
2008-10-01 05:55:00,1.5783,1.57845,1.5778,1.5779,67400000.0
2008-10-01 05:56:00,1.57795,1.5781,1.5779,1.578,74900000.0
2008-10-01 05:57:00,1.57805,1.57805,1.578,1.57805,7600000.0
2008-10-01 05:58:00,1.5781,1.57845,1.5781,1.57845,24300000.0
2008-10-01 05:59:00,1.5785,1.57865,1.5785,1.57865,18200000.0
2008-10-01 06:00:00,1.5786,1.579,1.57855,1.579,68700000.0
2008-10-01 06:01:00,1.579,1.579,1.5788,1.579,43400000.0
2008-10-01 06:02:00,1.57905,1.57905,1.57875,1.57895,39700000.0
2008-10-01 06:03:00,1.57895,1.5791,1.57895,1.57895,14000000.0
2008-10-01 06:04:00,1.579,1.5794,1.579,1.5793,64600000.0
2008-10-01 06:05:00,1.5793,1.57935,1.579,1.57915,20200000.0
2008-10-01 06:06:00,1.5791,1.57915,1.5786,1.57895,90500000.0
2008-10-01 06:07:00,1.57895,1.57915,1.5787,1.579,48400000.0
2008-10-01 06:08:00,1.57905,1.57905,1.57875,1.5788,78100000.0
2008-10-01 06:09:00,1.57895,1.57895,1.57875,1.57875,12500000.0
2008-10-01 06:10:00,1.57875,1.5788,1.5786,1.5786,144900000.0
2008-10-01 06:11:00,1.5786,1.5786,1.5785,1.5785,252000000.0
2008-10-01 06:12:00,1.5785,1.57855,1.5785,1.5785,235299996.0
2008-10-01 06:13:00,1.5785,1.57915,1.5785,1.57915,131299999.0
2008-10-01 06:14:00,1.57915,1.57915,1.5788,1.5788,881100004.0
2008-10-01 06:15:00,1.5788,1.5788,1.5788,1.5788,288000000.0
2008-10-01 06:16:00,1.5788,1.5788,1.57835,1.5786,537800000.0
2008-10-01 06:17:00,1.57865,1.57935,1.57865,1.57905,39200000.0
2008-10-01 06:18:00,1.57925,1.5793,1.5791,1.57925,16800000.0
2008-10-01 06:19:00,1.57915,1.57915,1.57875,1.5788,12800000.0
2008-10-01 06:20:00,1.5788,1.57915,1.5788,1.5789,51800000.0
2008-10-01 06:21:00,1.5789,1.5789,1.5789,1.5789,8400000.0
2008-10-01 06:22:00,1.5789,1.5789,1.5789,1.5789,5600000.0
2008-10-01 06:23:00,1.57895,1.579,1.5789,1.5789,6400000.0
2008-10-01 06:24:00,1.5789,1.5789,1.5789,1.5789,5800000.0
2008-10-01 06:25:00,1.5789,1.5789,1.57835,1.5785,33900000.0
2008-10-01 06:26:00,1.5785,1.57875,1.5784,1.5787,73100000.0
2008-10-01 06:27:00,1.57875,1.5788,1.57845,1.5785,351000013.0
2008-10-01 06:28:00,1.5785,1.57865,1.5785,1.57855,225800006.0
2008-10-01 06:29:00,1.5786,1.57895,1.5785,1.57885,17100000.0
2008-10-01 06:30:00,1.57885,1.57885,1.57885,1.57885,2000000.0
2008-10-01 06:31:00,1.57885,1.579,1.5788,1.579,14400000.0
2008-10-01 06:32:00,1.579,1.579,1.579,1.579,8000000.0
2008-10-01 06:33:00,1.579,1.579,1.579,1.579,6000000.0
2008-10-01 06:34:00,1.579,1.579,1.5787,1.57875,31700000.0
2008-10-01 06:35:00,1.57875,1.5792,1.5787,1.5792,79700000.0
2008-10-01 06:36:00,1.5792,1.57935,1.5792,1.57935,15800000.0
2008-10-01 06:37:00,1.57935,1.57935,1.57935,1.57935,1000000.0
2008-10-01 06:38:00,1.5795,1.57955,1.5793,1.57955,51500000.0
2008-10-01 06:39:00,1.5795,1.5795,1.5794,1.57945,27900000.0
2008-10-01 06:40:00,1.57934,1.57935,1.57894,1.57915,146100000.0
2008-10-01 06:41:00,1.57945,1.5795,1.57945,1.5795,8900000.0
2008-10-01 06:42:00,1.5795,1.57955,1.57905,1.57905,54200000.0
2008-10-01 06:43:00,1.57905,1.57905,1.5785,1.57865,61400000.0
2008-10-01 06:44:00,1.57865,1.57865,1.57865,1.57865,4000000.0
2008-10-01 06:45:00,1.5786,1.5786,1.5784,1.5784,43400000.0
2008-10-01 06:46:00,1.5784,1.57845,1.5784,1.57845,23700000.0
2008-10-01 06:47:00,1.57845,1.5785,1.57845,1.57845,15900000.0
2008-10-01 06:48:00,1.5784,1.57845,1.5784,1.5784,46400000.0
2008-10-01 06:49:00,1.57845,1.57845,1.5784,1.57845,16800000.0
2008-10-01 06:50:00,1.5784,1.57845,1.5784,1.57845,7900000.0
2008-10-01 06:51:00,1.5784,1.5785,1.5784,1.5785,66500000.0
2008-10-01 06:52:00,1.5785,1.5785,1.5785,1.5785,4300000.0
2008-10-01 06:53:00,1.5785,1.5785,1.5784,1.57845,42300000.0
2008-10-01 06:54:00,1.5785,1.5785,1.5785,1.5785,11900000.0
2008-10-01 06:55:00,1.5785,1.5785,1.5785,1.5785,57800000.0
2008-10-01 06:56:00,1.57855,1.57855,1.5785,1.5785,11300000.0
2008-10-01 06:57:00,1.5785,1.5786,1.5785,1.5785,82500000.0
2008-10-01 06:58:00,1.5785,1.5785,1.5784,1.5785,65800000.0
2008-10-01 06:59:00,1.5785,1.5785,1.57845,1.5785,54700000.0
2008-10-01 07:00:00,1.5786,1.5787,1.5786,1.5787,14600000.0
2008-10-01 07:01:00,1.57858,1.57858,1.57826,1.5783,35000000.0
2008-10-01 07:02:00,1.5784,1.57858,1.5781,1.57858,129500000.0
2008-10-01 07:03:00,1.5787,1.5787,1.57865,1.5787,8300000.0
2008-10-01 07:04:00,1.5787,1.57875,1.5783,1.57875,122400000.0
2008-10-01 07:05:00,1.5786,1.5788,1.5785,1.5787,76200000.0
2008-10-01 07:06:00,1.57865,1.5788,1.57855,1.5788,76100000.0
2008-10-01 07:07:00,1.5788,1.5788,1.578,1.5784,513199994.0
2008-10-01 07:08:00,1.578,1.5785,1.578,1.5785,103200000.0
2008-10-01 07:09:00,1.5785,1.5787,1.57845,1.5785,57200000.0
2008-10-01 07:10:00,1.5785,1.57865,1.57845,1.57845,59300000.0
2008-10-01 07:11:00,1.57845,1.57845,1.57845,1.57845,3000000.0
2008-10-01 07:12:00,1.57845,1.57845,1.57845,1.57845,2000000.0
2008-10-01 07:13:00,1.57832,1.57841,1.57799,1.57833,104200000.0
2008-10-01 07:14:00,1.57804,1.57837,1.57804,1.57835,146400000.0
2008-10-01 07:15:00,1.57845,1.5785,1.57845,1.5785,6100000.0
2008-10-01 07:16:00,1.57845,1.57885,1.5783,1.57845,31700000.0
2008-10-01 07:17:00,1.57845,1.57845,1.5784,1.57845,20400000.0
2008-10-01 07:18:00,1.57845,1.5794,1.5784,1.5794,86400000.0
2008-10-01 07:19:00,1.5794,1.57945,1.5791,1.5791,209900000.0
2008-10-01 07:20:00,1.5791,1.5791,1.5785,1.57895,617800000.0
2008-10-01 07:21:00,1.57895,1.5791,1.57845,1.57865,672700000.0
2008-10-01 07:22:00,1.57865,1.57895,1.5785,1.5787,122200000.0
2008-10-01 07:23:00,1.5787,1.57895,1.5786,1.5788,335000001.0
2008-10-01 07:24:00,1.5788,1.57885,1.5788,1.5788,44500000.0
2008-10-01 07:25:00,1.5788,1.579,1.5788,1.579,62000000.0
2008-10-01 07:26:00,1.579,1.579,1.579,1.579,4300000.0
2008-10-01 07:27:00,1.579,1.579,1.579,1.579,64500000.0
2008-10-01 07:28:00,1.579,1.579,1.579,1.579,10700000.0
2008-10-01 07:29:00,1.579,1.57925,1.579,1.57925,33200000.0
2008-10-01 07:30:00,1.5793,1.5793,1.57925,1.57925,9000000.0
2008-10-01 07:31:00,1.57925,1.5793,1.5792,1.5793,46000000.0
2008-10-01 07:32:00,1.57925,1.57925,1.57925,1.57925,9000000.0
2008-10-01 07:33:00,1.57925,1.57955,1.5791,1.57945,40600000.0
2008-10-01 07:34:00,1.5794,1.5794,1.57905,1.5791,52700000.0
2008-10-01 07:35:00,1.5791,1.5791,1.5787,1.5788,61100000.0
2008-10-01 07:36:00,1.5787,1.57895,1.5783,1.5783,238300000.0
2008-10-01 07:37:00,1.5779,1.5783,1.5775,1.5776,1262200009.0
2008-10-01 07:38:00,1.5776,1.578,1.5776,1.578,126800000.0
2008-10-01 07:39:00,1.57805,1.57815,1.5774,1.5774,243200000.0
2008-10-01 07:40:00,1.5774,1.57755,1.577,1.5775,349000000.0
2008-10-01 07:41:00,1.57755,1.5778,1.5774,1.5775,79400000.0
2008-10-01 07:42:00,1.5776,1.5782,1.5776,1.5782,84000000.0
2008-10-01 07:43:00,1.5782,1.5786,1.57795,1.57855,143300000.0
2008-10-01 07:44:00,1.5786,1.5787,1.5785,1.5785,75800000.0
2008-10-01 07:45:00,1.5785,1.5785,1.57825,1.5784,833000011.0
2008-10-01 07:46:00,1.5784,1.57845,1.5783,1.57845,338000012.0
2008-10-01 07:47:00,1.57835,1.57845,1.57785,1.57825,953200015.0
2008-10-01 07:48:00,1.57825,1.5783,1.5782,1.5782,27500000.0
2008-10-01 07:49:00,1.57825,1.5784,1.57805,1.57825,43000000.0
2008-10-01 07:50:00,1.5783,1.5785,1.57805,1.5783,62400000.0
2008-10-01 07:51:00,1.5783,1.57845,1.5783,1.5784,146200000.0
2008-10-01 07:52:00,1.5784,1.5785,1.5783,1.5783,93400000.0
2008-10-01 07:53:00,1.5783,1.5786,1.5783,1.5785,97900000.0
2008-10-01 07:54:00,1.57835,1.5787,1.5783,1.57865,188900000.0
2008-10-01 07:55:00,1.5787,1.57875,1.5785,1.57865,75800000.0
2008-10-01 07:56:00,1.5786,1.57865,1.57845,1.5785,52100000.0
2008-10-01 07:57:00,1.5786,1.5787,1.5785,1.5785,73600000.0
2008-10-01 07:58:00,1.5785,1.57865,1.5785,1.57865,32600000.0
2008-10-01 07:59:00,1.57865,1.5791,1.57865,1.579,88400000.0
2008-10-01 08:00:00,1.579,1.57945,1.579,1.5793,203200000.0
2008-10-01 08:01:00,1.5793,1.5794,1.57895,1.57895,335300000.0
2008-10-01 08:02:00,1.5789,1.5789,1.5788,1.5788,385000000.0
2008-10-01 08:03:00,1.5788,1.57885,1.5787,1.5787,533900000.0
2008-10-01 08:04:00,1.5787,1.5787,1.5784,1.57865,122100000.0
2008-10-01 08:05:00,1.57865,1.57865,1.5784,1.57845,95700000.0
2008-10-01 08:06:00,1.5785,1.57895,1.57835,1.5784,154000000.0
2008-10-01 08:07:00,1.5784,1.5784,1.5777,1.578,387400000.0
2008-10-01 08:08:00,1.57795,1.578,1.5778,1.578,87800000.0
2008-10-01 08:09:00,1.578,1.578,1.57755,1.57765,413599999.0
2008-10-01 08:10:00,1.57765,1.5779,1.5776,1.57785,119100000.0
2008-10-01 08:11:00,1.5778,1.57815,1.57765,1.57775,190200000.0
2008-10-01 08:12:00,1.57765,1.5777,1.577,1.57715,104300000.0
2008-10-01 08:13:00,1.57715,1.5773,1.57655,1.5769,187500000.0
2008-10-01 08:14:00,1.57695,1.5773,1.57695,1.577,144400000.0
2008-10-01 08:15:00,1.577,1.57795,1.577,1.5779,296400000.0
2008-10-01 08:16:00,1.5779,1.5779,1.5774,1.57755,273500000.0
2008-10-01 08:17:00,1.5775,1.57775,1.57735,1.5776,152900000.0
2008-10-01 08:18:00,1.57755,1.57785,1.57755,1.5777,112500000.0
2008-10-01 08:19:00,1.5777,1.5777,1.57735,1.57755,120700000.0
2008-10-01 08:20:00,1.57755,1.57755,1.5774,1.57755,48800000.0
2008-10-01 08:21:00,1.5775,1.57755,1.57735,1.5774,153400000.0
2008-10-01 08:22:00,1.5774,1.5774,1.57735,1.5774,51600000.0
2008-10-01 08:23:00,1.5774,1.5775,1.57735,1.5775,81200000.0
2008-10-01 08:24:00,1.57745,1.57755,1.5771,1.5774,74700000.0
2008-10-01 08:25:00,1.5774,1.57745,1.57725,1.57735,92100000.0
2008-10-01 08:26:00,1.57735,1.57745,1.5772,1.57735,83900000.0
2008-10-01 08:27:00,1.57735,1.5774,1.57695,1.57695,118600000.0
2008-10-01 08:28:00,1.577,1.5777,1.5769,1.5774,250400000.0
2008-10-01 08:29:00,1.57735,1.578,1.57715,1.578,199000000.0
2008-10-01 08:30:00,1.578,1.57815,1.57785,1.57795,189500000.0
2008-10-01 08:31:00,1.57795,1.57825,1.5778,1.57815,194900000.0
2008-10-01 08:32:00,1.5782,1.57835,1.5779,1.5779,268200000.0
2008-10-01 08:33:00,1.5779,1.578,1.5772,1.57775,167800000.0
2008-10-01 08:34:00,1.5778,1.57785,1.5775,1.5777,256700000.0
2008-10-01 08:35:00,1.5777,1.57805,1.5777,1.57805,137400000.0
2008-10-01 08:36:00,1.5781,1.57825,1.57795,1.57815,129700000.0
2008-10-01 08:37:00,1.5781,1.5781,1.57765,1.5778,177500000.0
2008-10-01 08:38:00,1.57785,1.57795,1.57775,1.5778,193700000.0
2008-10-01 08:39:00,1.5778,1.57815,1.5778,1.57795,143200000.0
2008-10-01 08:40:00,1.57795,1.578,1.5776,1.5778,463700000.0
2008-10-01 08:41:00,1.57785,1.5783,1.5776,1.57805,274500001.0
2008-10-01 08:42:00,1.5781,1.57845,1.578,1.57815,144300000.0
2008-10-01 08:43:00,1.57815,1.5786,1.57815,1.57855,164500000.0
2008-10-01 08:44:00,1.5785,1.5786,1.578,1.578,329399999.0
2008-10-01 08:45:00,1.578,1.5782,1.5777,1.57815,216800000.0
2008-10-01 08:46:00,1.57815,1.5784,1.578,1.5783,254500000.0
2008-10-01 08:47:00,1.5783,1.57845,1.57825,1.57845,330400000.0
2008-10-01 08:48:00,1.57845,1.57875,1.5783,1.5786,289200000.0
2008-10-01 08:49:00,1.5786,1.57875,1.5784,1.5786,221100000.0
2008-10-01 08:50:00,1.5786,1.5786,1.5782,1.5784,489900002.0
2008-10-01 08:51:00,1.57835,1.5795,1.5783,1.5793,547900003.0
2008-10-01 08:52:00,1.5793,1.57965,1.5793,1.57945,297000000.0
2008-10-01 08:53:00,1.57945,1.5795,1.57915,1.5793,186400000.0
2008-10-01 08:54:00,1.57945,1.5797,1.57925,1.5795,205800000.0
2008-10-01 08:55:00,1.57955,1.57965,1.57945,1.5796,147700000.0
2008-10-01 08:56:00,1.5796,1.57975,1.57935,1.57975,192000000.0
2008-10-01 08:57:00,1.57975,1.5803,1.5797,1.58,211500000.0
2008-10-01 08:58:00,1.57995,1.58005,1.57975,1.57975,203700000.0
2008-10-01 08:59:00,1.57975,1.5799,1.5796,1.57985,125900000.0
2008-10-01 09:00:00,1.57985,1.57985,1.57865,1.57885,231800000.0
2008-10-01 09:01:00,1.57885,1.5791,1.57885,1.5789,209900000.0
2008-10-01 09:02:00,1.5789,1.5789,1.5787,1.5787,161200000.0
2008-10-01 09:03:00,1.5787,1.57925,1.5787,1.5792,224100000.0
2008-10-01 09:04:00,1.5792,1.5795,1.57915,1.57935,96700000.0
2008-10-01 09:05:00,1.57935,1.5794,1.57905,1.5792,192700000.0
2008-10-01 09:06:00,1.5792,1.5798,1.5792,1.5795,234700000.0
2008-10-01 09:07:00,1.5795,1.5795,1.5792,1.57945,188700000.0
2008-10-01 09:08:00,1.57945,1.57955,1.5791,1.57935,215400000.0
2008-10-01 09:09:00,1.57935,1.57955,1.57905,1.5791,170600000.0
2008-10-01 09:10:00,1.5791,1.5792,1.57885,1.579,201800000.0
2008-10-01 09:11:00,1.57905,1.5793,1.579,1.57925,222300000.0
2008-10-01 09:12:00,1.57925,1.57955,1.579,1.5795,239300000.0
2008-10-01 09:13:00,1.57945,1.5796,1.57935,1.57945,176900000.0
2008-10-01 09:14:00,1.57945,1.57945,1.57895,1.5791,179700000.0
2008-10-01 09:15:00,1.5791,1.5796,1.5791,1.57955,276700000.0
2008-10-01 09:16:00,1.57955,1.5798,1.57955,1.57975,128900000.0
2008-10-01 09:17:00,1.57975,1.58,1.57975,1.57985,226100000.0
2008-10-01 09:18:00,1.5799,1.58015,1.5798,1.58005,308300000.0
2008-10-01 09:19:00,1.58,1.5802,1.5799,1.5802,399900000.0
2008-10-01 09:20:00,1.5802,1.5805,1.5801,1.5804,378600000.0
2008-10-01 09:21:00,1.5804,1.58045,1.5798,1.58035,285600000.0
2008-10-01 09:22:00,1.58035,1.58035,1.58005,1.58025,132500000.0
2008-10-01 09:23:00,1.58025,1.58025,1.5799,1.5802,137900000.0
2008-10-01 09:24:00,1.5802,1.58025,1.5799,1.57995,139700000.0
2008-10-01 09:25:00,1.57995,1.58015,1.5799,1.58,187700000.0
2008-10-01 09:26:00,1.58005,1.5801,1.57955,1.57965,216800000.0
2008-10-01 09:27:00,1.57965,1.5797,1.57935,1.5796,156000000.0
2008-10-01 09:28:00,1.5796,1.58015,1.5796,1.58015,119800000.0
2008-10-01 09:29:00,1.5801,1.5801,1.5797,1.5797,93100000.0
2008-10-01 09:30:00,1.57985,1.5805,1.5798,1.58045,146400000.0
2008-10-01 09:31:00,1.58045,1.5813,1.58045,1.58115,240100000.0
2008-10-01 09:32:00,1.58115,1.58125,1.58065,1.5807,253000000.0
2008-10-01 09:33:00,1.5807,1.58115,1.5807,1.58095,325000000.0
2008-10-01 09:34:00,1.58095,1.5812,1.58085,1.581,345600000.0
2008-10-01 09:35:00,1.58095,1.58155,1.58095,1.5811,252600000.0
2008-10-01 09:36:00,1.5811,1.58135,1.58105,1.5813,200700000.0
2008-10-01 09:37:00,1.5813,1.58145,1.5811,1.58135,283100000.0
2008-10-01 09:38:00,1.5813,1.5813,1.58095,1.58095,243900000.0
2008-10-01 09:39:00,1.58095,1.5811,1.58095,1.581,69000000.0
2008-10-01 09:40:00,1.58105,1.58125,1.58065,1.5807,170600000.0
2008-10-01 09:41:00,1.58065,1.5807,1.5802,1.58025,146400000.0
2008-10-01 09:42:00,1.58025,1.5806,1.58015,1.5806,208500000.0
2008-10-01 09:43:00,1.5807,1.58085,1.58045,1.58055,166400000.0
2008-10-01 09:44:00,1.58055,1.58065,1.5804,1.5805,280700000.0
2008-10-01 09:45:00,1.58045,1.58065,1.5804,1.58055,191200000.0
2008-10-01 09:46:00,1.5805,1.58085,1.58025,1.5805,175100000.0
2008-10-01 09:47:00,1.5805,1.58105,1.5804,1.5809,267200000.0
2008-10-01 09:48:00,1.5809,1.5811,1.5808,1.58105,151400000.0
2008-10-01 09:49:00,1.581,1.58115,1.581,1.58105,91800000.0
2008-10-01 09:50:00,1.581,1.58125,1.5809,1.5811,179500000.0
2008-10-01 09:51:00,1.5811,1.58115,1.58095,1.5811,203600000.0
2008-10-01 09:52:00,1.5811,1.5813,1.58095,1.58095,147100000.0
2008-10-01 09:53:00,1.58095,1.58095,1.5804,1.58055,116600000.0
2008-10-01 09:54:00,1.5805,1.5807,1.58045,1.5805,258800000.0
2008-10-01 09:55:00,1.5805,1.58115,1.5805,1.58095,371500000.0
2008-10-01 09:56:00,1.58085,1.5811,1.5808,1.5811,311900000.0
2008-10-01 09:57:00,1.5811,1.5811,1.5806,1.58065,380100000.0
2008-10-01 09:58:00,1.5807,1.58075,1.58055,1.58055,166200000.0
2008-10-01 09:59:00,1.5806,1.58095,1.58055,1.58085,165500000.0
2008-10-01 10:00:00,1.58085,1.58095,1.58055,1.58055,160400000.0
2008-10-01 10:01:00,1.58055,1.58145,1.58055,1.58115,412800000.0
2008-10-01 10:02:00,1.58125,1.5815,1.5811,1.5812,242100000.0
2008-10-01 10:03:00,1.5812,1.5812,1.58095,1.581,266600000.0
2008-10-01 10:04:00,1.581,1.581,1.5805,1.5805,167700000.0
2008-10-01 10:05:00,1.58045,1.5807,1.58045,1.5807,128100000.0
2008-10-01 10:06:00,1.5807,1.58085,1.5807,1.58075,144900000.0
2008-10-01 10:07:00,1.58075,1.5808,1.5806,1.58075,335500000.0
2008-10-01 10:08:00,1.58075,1.5808,1.5806,1.5807,194900000.0
2008-10-01 10:09:00,1.5807,1.5808,1.5805,1.58055,247900000.0
2008-10-01 10:10:00,1.58055,1.58055,1.58,1.5803,293200000.0
2008-10-01 10:11:00,1.5803,1.58035,1.58,1.5803,238900000.0
2008-10-01 10:12:00,1.5803,1.58055,1.5802,1.5805,210200000.0
2008-10-01 10:13:00,1.5805,1.58055,1.58035,1.58035,104800000.0
2008-10-01 10:14:00,1.5804,1.58065,1.5802,1.5802,291000000.0
2008-10-01 10:15:00,1.5802,1.58055,1.58015,1.5803,364800000.0
2008-10-01 10:16:00,1.5803,1.5807,1.5803,1.5807,146400000.0
2008-10-01 10:17:00,1.5804,1.5806,1.5803,1.5803,416600000.0
2008-10-01 10:18:00,1.5803,1.5804,1.58015,1.5803,358000000.0
2008-10-01 10:19:00,1.5803,1.58035,1.58,1.58005,287700000.0
2008-10-01 10:20:00,1.5801,1.58025,1.57995,1.58015,254200000.0
2008-10-01 10:21:00,1.58015,1.5803,1.5801,1.5803,95000000.0
2008-10-01 10:22:00,1.5803,1.5804,1.58015,1.5802,194900000.0
2008-10-01 10:23:00,1.5802,1.58045,1.5802,1.58045,265300000.0
2008-10-01 10:24:00,1.58045,1.58045,1.57995,1.57995,245700000.0
2008-10-01 10:25:00,1.58005,1.5801,1.57955,1.5796,237400000.0
2008-10-01 10:26:00,1.5796,1.5797,1.5794,1.5794,303000000.0
2008-10-01 10:27:00,1.5794,1.5794,1.5793,1.57935,76400000.0
2008-10-01 10:28:00,1.5794,1.57945,1.57925,1.57925,104800000.0
2008-10-01 10:29:00,1.57925,1.57925,1.57915,1.57915,97600000.0
2008-10-01 10:30:00,1.57915,1.57915,1.5784,1.5784,249500000.0
2008-10-01 10:31:00,1.5784,1.5785,1.5783,1.5784,188900000.0
2008-10-01 10:32:00,1.5784,1.57875,1.5784,1.5787,504900000.0
2008-10-01 10:33:00,1.5787,1.57885,1.57855,1.5786,360000000.0
2008-10-01 10:34:00,1.5786,1.5789,1.5786,1.5789,199000000.0
2008-10-01 10:35:00,1.5789,1.5789,1.5783,1.57845,115700000.0
2008-10-01 10:36:00,1.57845,1.5788,1.57845,1.5786,279000000.0
2008-10-01 10:37:00,1.5786,1.57865,1.5785,1.5786,165300000.0
2008-10-01 10:38:00,1.5786,1.5787,1.5785,1.5786,144900000.0
2008-10-01 10:39:00,1.5786,1.5788,1.5785,1.57875,302600000.0
2008-10-01 10:40:00,1.57875,1.5789,1.5786,1.5789,225200000.0
2008-10-01 10:41:00,1.5789,1.5789,1.57855,1.57855,89200000.0
2008-10-01 10:42:00,1.57855,1.5789,1.5783,1.5787,334900000.0
2008-10-01 10:43:00,1.5788,1.57905,1.57865,1.579,79500000.0
2008-10-01 10:44:00,1.57905,1.5796,1.579,1.57955,129400000.0
2008-10-01 10:45:00,1.57955,1.57975,1.5795,1.5797,142200000.0
2008-10-01 10:46:00,1.5797,1.5798,1.57965,1.57975,103400000.0
2008-10-01 10:47:00,1.57975,1.5798,1.57965,1.5797,129100000.0
2008-10-01 10:48:00,1.5797,1.5801,1.5797,1.5798,256300000.0
2008-10-01 10:49:00,1.5798,1.5799,1.5798,1.5798,180000000.0
2008-10-01 10:50:00,1.5798,1.58005,1.5794,1.57975,168000000.0
2008-10-01 10:51:00,1.57975,1.5799,1.57965,1.57975,156500000.0
2008-10-01 10:52:00,1.57975,1.57995,1.57975,1.57995,66400000.0
2008-10-01 10:53:00,1.57995,1.57995,1.5798,1.5798,50700000.0
2008-10-01 10:54:00,1.5798,1.5798,1.5795,1.5796,125300000.0
2008-10-01 10:55:00,1.5796,1.57985,1.57955,1.57985,134600000.0
2008-10-01 10:56:00,1.57985,1.58,1.5798,1.5799,240400000.0
2008-10-01 10:57:00,1.5799,1.5802,1.5798,1.5801,208200000.0
2008-10-01 10:58:00,1.5801,1.5802,1.57995,1.5801,158400000.0
2008-10-01 10:59:00,1.5801,1.5806,1.58,1.5802,365300000.0
2008-10-01 11:00:00,1.5802,1.5802,1.57965,1.58005,237200000.0
2008-10-01 11:01:00,1.58005,1.58015,1.58005,1.58005,51300000.0
2008-10-01 11:02:00,1.58,1.58,1.5797,1.5799,114100000.0
2008-10-01 11:03:00,1.5799,1.5799,1.57975,1.57975,68700000.0
2008-10-01 11:04:00,1.5798,1.5803,1.5798,1.58005,99000000.0
2008-10-01 11:05:00,1.58005,1.5801,1.57975,1.5799,146200000.0
2008-10-01 11:06:00,1.5799,1.5801,1.57975,1.58,124300000.0
2008-10-01 11:07:00,1.58,1.58,1.5794,1.5795,265300000.0
2008-10-01 11:08:00,1.5795,1.5799,1.5795,1.5798,307900000.0
2008-10-01 11:09:00,1.5798,1.58,1.5796,1.5799,312100000.0
2008-10-01 11:10:00,1.5799,1.5802,1.5799,1.5801,208600000.0
2008-10-01 11:11:00,1.5802,1.58025,1.5798,1.5799,304900000.0
2008-10-01 11:12:00,1.5799,1.5802,1.5799,1.58015,163600000.0
2008-10-01 11:13:00,1.58015,1.58065,1.58015,1.58055,157000000.0
2008-10-01 11:14:00,1.58065,1.58095,1.5805,1.5807,186100000.0
2008-10-01 11:15:00,1.5807,1.5808,1.5806,1.5807,167800000.0
2008-10-01 11:16:00,1.5807,1.581,1.5807,1.5809,165300000.0
2008-10-01 11:17:00,1.5809,1.58115,1.5809,1.58115,46000000.0
2008-10-01 11:18:00,1.5811,1.58135,1.58105,1.5813,98400000.0
2008-10-01 11:19:00,1.58125,1.58175,1.58125,1.5816,250800000.0
2008-10-01 11:20:00,1.5816,1.58205,1.58145,1.582,256600000.0
2008-10-01 11:21:00,1.582,1.582,1.5815,1.5815,426400000.0
2008-10-01 11:22:00,1.5815,1.5815,1.5813,1.58135,184700000.0
2008-10-01 11:23:00,1.58135,1.58135,1.5812,1.58125,171900000.0
2008-10-01 11:24:00,1.58125,1.5813,1.58095,1.581,174000000.0
2008-10-01 11:25:00,1.581,1.58105,1.5809,1.581,247200000.0
2008-10-01 11:26:00,1.58095,1.581,1.58065,1.58075,525700000.0
2008-10-01 11:27:00,1.58075,1.58085,1.58065,1.58075,121700000.0
2008-10-01 11:28:00,1.58075,1.5808,1.5806,1.58065,73600000.0
2008-10-01 11:29:00,1.58065,1.58065,1.5803,1.58045,124600000.0
2008-10-01 11:30:00,1.58045,1.58045,1.5802,1.5803,153500000.0
2008-10-01 11:31:00,1.5803,1.58045,1.5802,1.58025,170700000.0
2008-10-01 11:32:00,1.58025,1.58055,1.5802,1.58035,141800000.0
2008-10-01 11:33:00,1.58045,1.5805,1.5803,1.58035,147000000.0
2008-10-01 11:34:00,1.58035,1.5805,1.58025,1.58035,171500000.0
2008-10-01 11:35:00,1.58035,1.58035,1.58015,1.5803,129100000.0
2008-10-01 11:36:00,1.5803,1.5804,1.5802,1.58035,160700000.0
2008-10-01 11:37:00,1.5804,1.5806,1.5803,1.58045,153300000.0
2008-10-01 11:38:00,1.58045,1.5805,1.5804,1.58045,86300000.0
2008-10-01 11:39:00,1.58045,1.58065,1.58035,1.58055,175800000.0
2008-10-01 11:40:00,1.58055,1.58055,1.5803,1.5803,203200000.0
2008-10-01 11:41:00,1.58005,1.5802,1.57995,1.5802,206900000.0
2008-10-01 11:42:00,1.5802,1.5803,1.58015,1.58015,131100000.0
2008-10-01 11:43:00,1.58015,1.58015,1.5798,1.5798,185200000.0
2008-10-01 11:44:00,1.5798,1.5801,1.57975,1.5799,364500000.0
2008-10-01 11:45:00,1.5799,1.58,1.5797,1.5797,267200000.0
2008-10-01 11:46:00,1.5797,1.57975,1.5794,1.5794,204500000.0
2008-10-01 11:47:00,1.5794,1.57945,1.57915,1.57915,180200000.0
2008-10-01 11:48:00,1.57915,1.57925,1.57885,1.57905,241100000.0
2008-10-01 11:49:00,1.5791,1.5791,1.5786,1.5787,178000000.0
2008-10-01 11:50:00,1.5787,1.57875,1.5784,1.57845,184200000.0
2008-10-01 11:51:00,1.57845,1.57865,1.57845,1.57855,120900000.0
2008-10-01 11:52:00,1.57855,1.57865,1.57855,1.57855,29200000.0
2008-10-01 11:53:00,1.57855,1.57885,1.57855,1.57885,59900000.0
2008-10-01 11:54:00,1.57885,1.57885,1.57825,1.57825,183400000.0
2008-10-01 11:55:00,1.5783,1.57845,1.57805,1.5784,135300000.0
2008-10-01 11:56:00,1.5784,1.5788,1.5784,1.57875,122200000.0
2008-10-01 11:57:00,1.57875,1.57905,1.57875,1.579,176900000.0
2008-10-01 11:58:00,1.57895,1.57895,1.5788,1.57885,173000000.0
2008-10-01 11:59:00,1.57885,1.57895,1.57885,1.57885,55200000.0
2008-10-01 12:00:00,1.5788,1.57885,1.5785,1.57865,262300000.0
2008-10-01 12:01:00,1.57865,1.57885,1.57855,1.57885,136400000.0
2008-10-01 12:02:00,1.57885,1.57895,1.5787,1.57875,61500000.0
2008-10-01 12:03:00,1.57875,1.57905,1.57865,1.579,126200000.0
2008-10-01 12:04:00,1.579,1.579,1.57875,1.57885,117300000.0
2008-10-01 12:05:00,1.5789,1.5793,1.5789,1.5793,182700000.0
2008-10-01 12:06:00,1.5793,1.5795,1.5793,1.5793,184500000.0
2008-10-01 12:07:00,1.5793,1.5793,1.57895,1.57895,131100000.0
2008-10-01 12:08:00,1.57895,1.5792,1.57895,1.5791,123700000.0
2008-10-01 12:09:00,1.5791,1.57925,1.57905,1.57915,114100000.0
2008-10-01 12:10:00,1.5792,1.5797,1.5792,1.5796,141500000.0
2008-10-01 12:11:00,1.57965,1.57965,1.5791,1.5792,258500000.0
2008-10-01 12:12:00,1.5792,1.5795,1.57915,1.57945,199000000.0
2008-10-01 12:13:00,1.5795,1.5798,1.5795,1.57965,250600000.0
2008-10-01 12:14:00,1.57965,1.57975,1.57925,1.57925,263600000.0
2008-10-01 12:15:00,1.57925,1.57935,1.5791,1.57915,203500000.0
2008-10-01 12:16:00,1.57915,1.5796,1.57915,1.5795,247700000.0
2008-10-01 12:17:00,1.5795,1.5799,1.5793,1.5794,344900000.0
2008-10-01 12:18:00,1.5794,1.5799,1.57925,1.57985,398000000.0
2008-10-01 12:19:00,1.57975,1.5799,1.57965,1.57985,309800000.0
2008-10-01 12:20:00,1.57985,1.5802,1.5797,1.58015,244300000.0
2008-10-01 12:21:00,1.58015,1.5804,1.58,1.58035,165200000.0
2008-10-01 12:22:00,1.58035,1.5804,1.58015,1.58035,283000000.0
2008-10-01 12:23:00,1.58035,1.58035,1.5802,1.5802,159600000.0
2008-10-01 12:24:00,1.5802,1.5803,1.58,1.5802,249100000.0
2008-10-01 12:25:00,1.5802,1.58055,1.5802,1.5805,248600000.0
2008-10-01 12:26:00,1.5805,1.5806,1.58035,1.5805,275100000.0
2008-10-01 12:27:00,1.5805,1.5805,1.5803,1.5804,126900000.0
2008-10-01 12:28:00,1.58035,1.5804,1.58025,1.5803,38200000.0
2008-10-01 12:29:00,1.5803,1.5804,1.58025,1.5803,103900000.0
2008-10-01 12:30:00,1.5803,1.58035,1.58025,1.58035,74300000.0
2008-10-01 12:31:00,1.5803,1.5804,1.5803,1.5803,71200000.0
2008-10-01 12:32:00,1.58035,1.58045,1.5803,1.58045,48800000.0
2008-10-01 12:33:00,1.58045,1.58045,1.58035,1.58035,50300000.0
2008-10-01 12:34:00,1.58035,1.58045,1.5803,1.58035,30500000.0
2008-10-01 12:35:00,1.58035,1.58035,1.5803,1.5803,42500000.0
2008-10-01 12:36:00,1.5802,1.5802,1.57995,1.58,97000000.0
2008-10-01 12:37:00,1.57995,1.5801,1.57985,1.58,99900000.0
2008-10-01 12:38:00,1.58,1.58005,1.57995,1.57995,6000000.0
2008-10-01 12:39:00,1.57995,1.57995,1.57955,1.57955,106600000.0
2008-10-01 12:40:00,1.57965,1.57975,1.5795,1.5795,89500000.0
2008-10-01 12:41:00,1.5795,1.5796,1.5791,1.5792,239800000.0
2008-10-01 12:42:00,1.5792,1.5792,1.579,1.57905,178200000.0
2008-10-01 12:43:00,1.57905,1.5792,1.57825,1.57825,124700000.0
2008-10-01 12:44:00,1.5783,1.57865,1.5783,1.5785,131600000.0
2008-10-01 12:45:00,1.5785,1.5785,1.57825,1.57825,50700000.0
2008-10-01 12:46:00,1.57825,1.57835,1.5779,1.57815,160700000.0
2008-10-01 12:47:00,1.57805,1.5784,1.57785,1.5781,146800000.0
2008-10-01 12:48:00,1.5781,1.57835,1.5781,1.5781,76100000.0
2008-10-01 12:49:00,1.5781,1.5781,1.57795,1.57805,87700000.0
2008-10-01 12:50:00,1.57805,1.5785,1.578,1.5784,82400000.0
2008-10-01 12:51:00,1.57845,1.5785,1.5782,1.5784,142300000.0
2008-10-01 12:52:00,1.57845,1.57895,1.57845,1.57875,120100000.0
2008-10-01 12:53:00,1.57875,1.5788,1.5785,1.5786,114300000.0
2008-10-01 12:54:00,1.5786,1.5788,1.5786,1.5788,21200000.0
2008-10-01 12:55:00,1.5788,1.57885,1.57875,1.57875,42900000.0
2008-10-01 12:56:00,1.5788,1.57925,1.57875,1.5791,121200000.0
2008-10-01 12:57:00,1.5791,1.5792,1.57895,1.57905,61700000.0
2008-10-01 12:58:00,1.57905,1.5791,1.5789,1.5791,332200000.0
2008-10-01 12:59:00,1.5791,1.5794,1.5791,1.5793,84100000.0
2008-10-01 13:00:00,1.5793,1.57945,1.5792,1.5792,90400000.0
2008-10-01 13:01:00,1.5792,1.57925,1.5789,1.5792,161300000.0
2008-10-01 13:02:00,1.5792,1.5793,1.57895,1.579,184400000.0
2008-10-01 13:03:00,1.57905,1.57935,1.57895,1.5792,156800000.0
2008-10-01 13:04:00,1.5792,1.57935,1.5792,1.57935,66400000.0
2008-10-01 13:05:00,1.5793,1.5794,1.57925,1.5793,59400000.0
2008-10-01 13:06:00,1.5793,1.5795,1.57915,1.57935,138200000.0
2008-10-01 13:07:00,1.57935,1.5797,1.5793,1.5797,114300000.0
2008-10-01 13:08:00,1.5797,1.5797,1.57935,1.5794,102500000.0
2008-10-01 13:09:00,1.57945,1.57945,1.5793,1.57935,116600000.0
2008-10-01 13:10:00,1.57935,1.5794,1.57905,1.57915,148500000.0
2008-10-01 13:11:00,1.57915,1.5797,1.57915,1.57945,121600000.0
2008-10-01 13:12:00,1.5794,1.5796,1.5793,1.57955,124300000.0
2008-10-01 13:13:00,1.57955,1.5797,1.57945,1.57955,153700000.0
2008-10-01 13:14:00,1.5795,1.5796,1.5793,1.5794,88800000.0
2008-10-01 13:15:00,1.5794,1.5797,1.57935,1.5795,162300000.0
2008-10-01 13:16:00,1.57955,1.57985,1.5794,1.57985,162200000.0
2008-10-01 13:17:00,1.57985,1.58005,1.5797,1.58,105400000.0
2008-10-01 13:18:00,1.58,1.58025,1.57995,1.58025,50300000.0
2008-10-01 13:19:00,1.5802,1.5803,1.58005,1.58005,214300000.0
2008-10-01 13:20:00,1.58005,1.5802,1.58005,1.5801,115200000.0
2008-10-01 13:21:00,1.5801,1.58015,1.58005,1.5801,111300000.0
2008-10-01 13:22:00,1.5801,1.5802,1.58005,1.58005,107800000.0
2008-10-01 13:23:00,1.58005,1.5802,1.58,1.58,164400000.0
2008-10-01 13:24:00,1.58,1.5801,1.5798,1.5799,166600000.0
2008-10-01 13:25:00,1.5799,1.57995,1.5798,1.57985,133300000.0
2008-10-01 13:26:00,1.57985,1.57995,1.5798,1.5799,162100000.0
2008-10-01 13:27:00,1.5799,1.58005,1.5799,1.57995,126700000.0
2008-10-01 13:28:00,1.57995,1.5801,1.57995,1.58,90700000.0
2008-10-01 13:29:00,1.58,1.58,1.5799,1.5799,69900000.0
2008-10-01 13:30:00,1.5799,1.57995,1.5799,1.5799,59500000.0
2008-10-01 13:31:00,1.5799,1.58015,1.5799,1.58015,76300000.0
2008-10-01 13:32:00,1.58015,1.5804,1.57995,1.5801,216000000.0
2008-10-01 13:33:00,1.5801,1.58025,1.5801,1.5802,132000000.0
2008-10-01 13:34:00,1.5802,1.5803,1.5802,1.5803,79900000.0
2008-10-01 13:35:00,1.5803,1.5803,1.58,1.58015,277900000.0
2008-10-01 13:36:00,1.58015,1.58025,1.5799,1.58,410000000.0
2008-10-01 13:37:00,1.58005,1.58005,1.5799,1.58,96800000.0
2008-10-01 13:38:00,1.58005,1.5802,1.57985,1.58005,162700000.0
2008-10-01 13:39:00,1.58005,1.5802,1.5798,1.58005,210700000.0
2008-10-01 13:40:00,1.58005,1.58065,1.58005,1.58055,201400000.0
2008-10-01 13:41:00,1.58055,1.58065,1.58045,1.58065,153100000.0
2008-10-01 13:42:00,1.5806,1.5806,1.5804,1.5805,102000000.0
2008-10-01 13:43:00,1.5805,1.58085,1.5804,1.5808,243600000.0
2008-10-01 13:44:00,1.5808,1.5811,1.5807,1.5807,318300000.0
2008-10-01 13:45:00,1.5807,1.5813,1.58055,1.58105,435400000.0
2008-10-01 13:46:00,1.58105,1.58125,1.58075,1.5809,477800000.0
2008-10-01 13:47:00,1.5809,1.5814,1.5809,1.5813,391400000.0
2008-10-01 13:48:00,1.58135,1.58155,1.5813,1.5814,263900000.0
2008-10-01 13:49:00,1.58145,1.58145,1.5811,1.5812,342300000.0
2008-10-01 13:50:00,1.5813,1.58145,1.5812,1.5814,357600000.0
2008-10-01 13:51:00,1.5814,1.5814,1.58055,1.5808,282600000.0
2008-10-01 13:52:00,1.5807,1.5809,1.5806,1.5806,409300000.0
2008-10-01 13:53:00,1.5806,1.5806,1.5796,1.58005,490100000.0
2008-10-01 13:54:00,1.5801,1.58075,1.58,1.5806,306000000.0
2008-10-01 13:55:00,1.5806,1.5806,1.5797,1.5798,382000000.0
2008-10-01 13:56:00,1.57995,1.58015,1.5798,1.5799,366700000.0
2008-10-01 13:57:00,1.5799,1.57995,1.57975,1.5798,308200000.0
2008-10-01 13:58:00,1.5798,1.5798,1.57925,1.5794,347700000.0
2008-10-01 13:59:00,1.5794,1.5798,1.57905,1.57975,565000000.0
2008-10-01 14:00:00,1.5797,1.57995,1.5796,1.5796,360700000.0
2008-10-01 14:01:00,1.5796,1.5799,1.5795,1.5797,291400000.0
2008-10-01 14:02:00,1.5797,1.5798,1.5794,1.5794,208600000.0
2008-10-01 14:03:00,1.5793,1.5794,1.5786,1.57905,372700000.0
2008-10-01 14:04:00,1.57905,1.57985,1.57875,1.57975,338100000.0
2008-10-01 14:05:00,1.57975,1.58,1.5795,1.5799,256500000.0
2008-10-01 14:06:00,1.5799,1.58,1.57955,1.5798,373800000.0
2008-10-01 14:07:00,1.5798,1.58,1.5796,1.5796,349900000.0
2008-10-01 14:08:00,1.5796,1.58,1.5796,1.57985,278400000.0
2008-10-01 14:09:00,1.5798,1.58055,1.5798,1.58015,402600000.0
2008-10-01 14:10:00,1.58015,1.5804,1.58005,1.5801,389900000.0
2008-10-01 14:11:00,1.5802,1.58035,1.5801,1.5802,326200000.0
2008-10-01 14:12:00,1.5802,1.58065,1.5802,1.5803,447400000.0
2008-10-01 14:13:00,1.5804,1.5808,1.5801,1.58055,371600000.0
2008-10-01 14:14:00,1.58055,1.5815,1.58045,1.5813,347700000.0
2008-10-01 14:15:00,1.5813,1.5821,1.5805,1.58175,699099996.0
2008-10-01 14:16:00,1.58175,1.5819,1.5812,1.5813,414100000.0
2008-10-01 14:17:00,1.5813,1.5814,1.58115,1.5812,465500000.0
2008-10-01 14:18:00,1.5812,1.5812,1.581,1.58105,199100000.0
2008-10-01 14:19:00,1.58105,1.5811,1.5807,1.581,355200000.0
2008-10-01 14:20:00,1.5809,1.5811,1.58085,1.5809,214100000.0
2008-10-01 14:21:00,1.58095,1.581,1.5805,1.5805,296500000.0
2008-10-01 14:22:00,1.5805,1.5807,1.57975,1.57985,249900000.0
2008-10-01 14:23:00,1.57985,1.5804,1.5796,1.57995,481300000.0
2008-10-01 14:24:00,1.58,1.58005,1.579,1.579,358500000.0
2008-10-01 14:25:00,1.57885,1.57975,1.57865,1.579,563700000.0
2008-10-01 14:26:00,1.57895,1.5793,1.57865,1.5787,353000000.0
2008-10-01 14:27:00,1.5786,1.579,1.5785,1.5786,583300000.0
2008-10-01 14:28:00,1.57865,1.579,1.5786,1.57865,392500000.0
2008-10-01 14:29:00,1.5786,1.57865,1.5771,1.5772,389800000.0
2008-10-01 14:30:00,1.5772,1.5784,1.5772,1.57825,404100000.0
2008-10-01 14:31:00,1.5783,1.5786,1.57805,1.5785,454350000.0
2008-10-01 14:32:00,1.5784,1.5794,1.5784,1.57885,518400000.0
2008-10-01 14:33:00,1.57875,1.5788,1.5783,1.5785,408400000.0
2008-10-01 14:34:00,1.5785,1.5785,1.57755,1.5779,492200000.0
2008-10-01 14:35:00,1.5779,1.5781,1.57745,1.5781,263700000.0
2008-10-01 14:36:00,1.5781,1.5782,1.5778,1.5779,201400000.0
2008-10-01 14:37:00,1.57795,1.57805,1.57765,1.578,311400000.0
2008-10-01 14:38:00,1.578,1.5784,1.578,1.578,243700000.0
2008-10-01 14:39:00,1.578,1.57805,1.5777,1.5778,157100000.0
2008-10-01 14:40:00,1.5778,1.57795,1.5773,1.5777,360100000.0
2008-10-01 14:41:00,1.5777,1.5777,1.5773,1.5775,314500000.0
2008-10-01 14:42:00,1.5775,1.5775,1.5772,1.5772,182700000.0
2008-10-01 14:43:00,1.5772,1.5774,1.57675,1.57715,255800000.0
2008-10-01 14:44:00,1.5772,1.5778,1.5772,1.5778,264000000.0
2008-10-01 14:45:00,1.5778,1.5781,1.57755,1.5781,261700000.0
2008-10-01 14:46:00,1.5781,1.5784,1.5779,1.57835,220100000.0
2008-10-01 14:47:00,1.57835,1.57905,1.5783,1.57875,312600000.0
2008-10-01 14:48:00,1.57875,1.57895,1.578,1.5782,451800000.0
2008-10-01 14:49:00,1.5783,1.57865,1.5782,1.57865,324600000.0
2008-10-01 14:50:00,1.57865,1.57875,1.5784,1.5784,319600000.0
2008-10-01 14:51:00,1.57845,1.57915,1.5783,1.5788,467700000.0
2008-10-01 14:52:00,1.5788,1.57925,1.5788,1.579,261400000.0
2008-10-01 14:53:00,1.579,1.57905,1.5787,1.57905,218700000.0
2008-10-01 14:54:00,1.579,1.57905,1.57775,1.57775,335500000.0
2008-10-01 14:55:00,1.5777,1.578,1.5776,1.57795,403800000.0
2008-10-01 14:56:00,1.5779,1.57855,1.5779,1.5783,391500000.0
2008-10-01 14:57:00,1.5783,1.57855,1.5782,1.5785,320500000.0
2008-10-01 14:58:00,1.5785,1.57875,1.5784,1.57875,291500000.0
2008-10-01 14:59:00,1.5787,1.57885,1.5785,1.57855,340800000.0
2008-10-01 15:00:00,1.57855,1.5786,1.5784,1.57855,280600000.0
2008-10-01 15:01:00,1.5785,1.5787,1.5785,1.57865,249100000.0
2008-10-01 15:02:00,1.57865,1.5789,1.5786,1.57875,422800000.0
2008-10-01 15:03:00,1.57875,1.5788,1.5785,1.57865,345300000.0
2008-10-01 15:04:00,1.57865,1.57925,1.57865,1.5792,367200000.0
2008-10-01 15:05:00,1.57915,1.57945,1.5791,1.5793,241400000.0
2008-10-01 15:06:00,1.5793,1.5796,1.5792,1.5795,352900000.0
2008-10-01 15:07:00,1.5795,1.57995,1.57945,1.57945,358800000.0
2008-10-01 15:08:00,1.57945,1.5796,1.57925,1.57955,357600000.0
2008-10-01 15:09:00,1.57955,1.57985,1.5794,1.5796,313800000.0
2008-10-01 15:10:00,1.57955,1.5796,1.5795,1.57955,176600000.0
2008-10-01 15:11:00,1.57965,1.5798,1.5795,1.5795,178600000.0
2008-10-01 15:12:00,1.5795,1.5801,1.5794,1.58,361900000.0
2008-10-01 15:13:00,1.58,1.5804,1.57985,1.58035,466900000.0
2008-10-01 15:14:00,1.58035,1.5806,1.5799,1.5799,380300000.0
2008-10-01 15:15:00,1.5799,1.57995,1.5793,1.57975,439600000.0
2008-10-01 15:16:00,1.57975,1.5799,1.57935,1.57945,495100000.0
2008-10-01 15:17:00,1.57945,1.5795,1.5792,1.5793,419500000.0
2008-10-01 15:18:00,1.5793,1.5793,1.57905,1.5791,411500000.0
2008-10-01 15:19:00,1.5791,1.57915,1.5785,1.5789,363100000.0
2008-10-01 15:20:00,1.5789,1.57895,1.57865,1.5788,474600000.0
2008-10-01 15:21:00,1.57885,1.579,1.57755,1.57805,450500000.0
2008-10-01 15:22:00,1.578,1.5783,1.57785,1.57805,357200000.0
2008-10-01 15:23:00,1.57805,1.57875,1.57805,1.5787,305700000.0
2008-10-01 15:24:00,1.57875,1.57895,1.57865,1.5788,387600000.0
2008-10-01 15:25:00,1.5789,1.5794,1.5787,1.5793,539500000.0
2008-10-01 15:26:00,1.57935,1.5796,1.5791,1.5793,309700000.0
2008-10-01 15:27:00,1.5794,1.5794,1.57915,1.5793,356400000.0
2008-10-01 15:28:00,1.5793,1.57935,1.57895,1.5791,418200000.0
2008-10-01 15:29:00,1.5791,1.5793,1.579,1.579,188900000.0
2008-10-01 15:30:00,1.579,1.5793,1.579,1.579,270200000.0
2008-10-01 15:31:00,1.579,1.579,1.5787,1.57885,310900000.0
2008-10-01 15:32:00,1.57885,1.57905,1.57875,1.5789,390000000.0
2008-10-01 15:33:00,1.5789,1.5792,1.5789,1.57895,346300000.0
2008-10-01 15:34:00,1.579,1.57905,1.5788,1.5789,457400000.0
2008-10-01 15:35:00,1.5789,1.5792,1.5789,1.57895,483000000.0
2008-10-01 15:36:00,1.57895,1.57895,1.5786,1.5788,348400000.0
2008-10-01 15:37:00,1.5788,1.5788,1.5785,1.5785,212600000.0
2008-10-01 15:38:00,1.5786,1.5787,1.5781,1.5781,441200000.0
2008-10-01 15:39:00,1.5781,1.5781,1.57775,1.578,533050000.0
2008-10-01 15:40:00,1.5779,1.5782,1.5778,1.57815,469300000.0
2008-10-01 15:41:00,1.5782,1.5785,1.5782,1.5783,461600000.0
2008-10-01 15:42:00,1.5783,1.5785,1.57765,1.5778,500800000.0
2008-10-01 15:43:00,1.5778,1.5782,1.5776,1.5782,352800000.0
2008-10-01 15:44:00,1.57805,1.5786,1.57795,1.5785,347600000.0
2008-10-01 15:45:00,1.5785,1.579,1.5785,1.57885,353700000.0
2008-10-01 15:46:00,1.57895,1.57895,1.5785,1.57885,305300000.0
2008-10-01 15:47:00,1.57885,1.579,1.5785,1.5787,521200000.0
2008-10-01 15:48:00,1.5787,1.5787,1.5776,1.57785,430900000.0
2008-10-01 15:49:00,1.5779,1.5788,1.5776,1.5787,491100000.0
2008-10-01 15:50:00,1.5787,1.5789,1.5785,1.5787,333600000.0
2008-10-01 15:51:00,1.5787,1.5787,1.5785,1.5785,310300000.0
2008-10-01 15:52:00,1.5785,1.5786,1.5779,1.578,379600000.0
2008-10-01 15:53:00,1.578,1.5782,1.5779,1.578,350500000.0
2008-10-01 15:54:00,1.578,1.5784,1.5779,1.57795,367900000.0
2008-10-01 15:55:00,1.57795,1.57825,1.5779,1.5781,330475000.0
2008-10-01 15:56:00,1.57805,1.5781,1.57705,1.5773,785400013.0
2008-10-01 15:57:00,1.5773,1.5774,1.57675,1.5768,217500000.0
2008-10-01 15:58:00,1.5767,1.5768,1.5757,1.57575,320300000.0
2008-10-01 15:59:00,1.5758,1.57635,1.5758,1.5762,308600000.0
2008-10-01 16:00:00,1.5762,1.5764,1.57535,1.57575,591400000.0
2008-10-01 16:01:00,1.5757,1.5757,1.57485,1.5752,405400000.0
2008-10-01 16:02:00,1.5751,1.5753,1.575,1.57515,370800000.0
2008-10-01 16:03:00,1.57515,1.5753,1.5742,1.5742,312400000.0
2008-10-01 16:04:00,1.5742,1.57455,1.57395,1.57445,342100000.0
2008-10-01 16:05:00,1.5745,1.5748,1.5743,1.5744,346400000.0
2008-10-01 16:06:00,1.5744,1.57455,1.5742,1.57425,271400000.0
2008-10-01 16:07:00,1.5742,1.5743,1.57375,1.5741,346200000.0
2008-10-01 16:08:00,1.5741,1.5744,1.574,1.5742,367900000.0
2008-10-01 16:09:00,1.57425,1.5744,1.5735,1.5736,447300000.0
2008-10-01 16:10:00,1.5736,1.5737,1.573,1.5731,337210500.0
2008-10-01 16:11:00,1.5731,1.5732,1.5725,1.5729,351000000.0
2008-10-01 16:12:00,1.5729,1.57335,1.5729,1.5733,277500000.0
2008-10-01 16:13:00,1.57325,1.5737,1.5731,1.5735,396300000.0
2008-10-01 16:14:00,1.5735,1.5736,1.5731,1.5731,325800000.0
2008-10-01 16:15:00,1.5731,1.5735,1.5731,1.5734,286200000.0
2008-10-01 16:16:00,1.5734,1.5736,1.5729,1.573,348100000.0
2008-10-01 16:17:00,1.573,1.5733,1.5727,1.5732,401300000.0
2008-10-01 16:18:00,1.5732,1.5736,1.5732,1.5733,286700000.0
2008-10-01 16:19:00,1.5733,1.5735,1.5732,1.5732,296700000.0
2008-10-01 16:20:00,1.5732,1.5732,1.57295,1.573,226700000.0
2008-10-01 16:21:00,1.573,1.57355,1.573,1.5733,400500000.0
2008-10-01 16:22:00,1.5733,1.57345,1.5726,1.5726,361400000.0
2008-10-01 16:23:00,1.5726,1.5727,1.5723,1.5727,237000000.0
2008-10-01 16:24:00,1.5726,1.5729,1.5724,1.5727,208500000.0
2008-10-01 16:25:00,1.5727,1.5731,1.5726,1.5728,400100000.0
2008-10-01 16:26:00,1.5728,1.5729,1.5724,1.5725,423400000.0
2008-10-01 16:27:00,1.5726,1.5728,1.5725,1.57255,266600000.0
2008-10-01 16:28:00,1.57255,1.573,1.57255,1.5729,341000000.0
2008-10-01 16:29:00,1.5729,1.5729,1.5727,1.5727,238000000.0
2008-10-01 16:30:00,1.5727,1.57275,1.5725,1.5725,145400000.0
2008-10-01 16:31:00,1.5726,1.57275,1.5723,1.5723,442900000.0
2008-10-01 16:32:00,1.5723,1.5725,1.5723,1.5723,302700000.0
2008-10-01 16:33:00,1.5723,1.57245,1.5718,1.5721,300500000.0
2008-10-01 16:34:00,1.572,1.5723,1.5719,1.5719,247100000.0
2008-10-01 16:35:00,1.5719,1.57255,1.5718,1.5724,428500000.0
2008-10-01 16:36:00,1.5724,1.5726,1.5723,1.5723,353600000.0
2008-10-01 16:37:00,1.5723,1.57255,1.5722,1.5725,408500000.0
2008-10-01 16:38:00,1.57255,1.5727,1.5725,1.5725,251100000.0
2008-10-01 16:39:00,1.5725,1.5726,1.5721,1.5721,175900000.0
2008-10-01 16:40:00,1.5721,1.5721,1.5715,1.5715,208200000.0
2008-10-01 16:41:00,1.5715,1.5717,1.5715,1.5715,120700000.0
2008-10-01 16:42:00,1.5714,1.5716,1.5713,1.5713,227800000.0
2008-10-01 16:43:00,1.5713,1.5718,1.5712,1.5717,381000000.0
2008-10-01 16:44:00,1.5717,1.5718,1.57135,1.5715,367200000.0
2008-10-01 16:45:00,1.5715,1.5717,1.5712,1.5714,278600000.0
2008-10-01 16:46:00,1.5714,1.5716,1.5712,1.5712,246800000.0
2008-10-01 16:47:00,1.57125,1.5715,1.5711,1.5711,276400000.0
2008-10-01 16:48:00,1.57105,1.5711,1.5708,1.5709,251000000.0
2008-10-01 16:49:00,1.5709,1.5709,1.57065,1.5707,535200001.0
2008-10-01 16:50:00,1.5708,1.5708,1.57055,1.5706,385700000.0
2008-10-01 16:51:00,1.5706,1.5707,1.5703,1.5703,293400000.0
2008-10-01 16:52:00,1.57035,1.5706,1.5703,1.57045,402600000.0
2008-10-01 16:53:00,1.5705,1.5707,1.5704,1.5706,374800000.0
2008-10-01 16:54:00,1.5706,1.5711,1.5704,1.5709,330000000.0
2008-10-01 16:55:00,1.5708,1.5711,1.57035,1.57055,317400000.0
2008-10-01 16:56:00,1.5706,1.5706,1.5699,1.57,284775000.0
2008-10-01 16:57:00,1.5699,1.5703,1.56975,1.5701,470200000.0
2008-10-01 16:58:00,1.5701,1.5702,1.5699,1.57015,380500000.0
2008-10-01 16:59:00,1.5703,1.5703,1.56925,1.5695,348900000.0
2008-10-01 17:00:00,1.5695,1.5701,1.56945,1.5701,346000000.0
2008-10-01 17:01:00,1.5701,1.5701,1.56965,1.5697,333000000.0
2008-10-01 17:02:00,1.5698,1.5699,1.5695,1.5697,387000000.0
2008-10-01 17:03:00,1.5697,1.5698,1.56955,1.56955,179900000.0
2008-10-01 17:04:00,1.56955,1.56955,1.56915,1.5692,263600000.0
2008-10-01 17:05:00,1.5692,1.5693,1.56905,1.5693,339200000.0
2008-10-01 17:06:00,1.5693,1.5697,1.5691,1.5696,267975000.0
2008-10-01 17:07:00,1.5696,1.5701,1.56945,1.5699,195300000.0
2008-10-01 17:08:00,1.5699,1.56995,1.5697,1.5698,273200000.0
2008-10-01 17:09:00,1.56985,1.57,1.5695,1.56955,426300000.0
2008-10-01 17:10:00,1.56955,1.5702,1.56955,1.5702,323800000.0
2008-10-01 17:11:00,1.5702,1.5704,1.57005,1.5704,520900000.0
2008-10-01 17:12:00,1.5704,1.5711,1.5703,1.5708,393200000.0
2008-10-01 17:13:00,1.57085,1.5717,1.5708,1.5717,266700000.0
2008-10-01 17:14:00,1.5717,1.572,1.57155,1.57155,237200000.0
2008-10-01 17:15:00,1.5715,1.5718,1.5713,1.57155,272700000.0
2008-10-01 17:16:00,1.5716,1.5718,1.57115,1.5712,318800000.0
2008-10-01 17:17:00,1.5712,1.5719,1.5711,1.57185,437700000.0
2008-10-01 17:18:00,1.572,1.572,1.5717,1.5719,412800000.0
2008-10-01 17:19:00,1.5719,1.572,1.57155,1.57175,347900000.0
2008-10-01 17:20:00,1.57175,1.57205,1.5716,1.572,333300000.0
2008-10-01 17:21:00,1.572,1.5722,1.5718,1.57195,352400000.0
2008-10-01 17:22:00,1.57205,1.5722,1.5716,1.5717,308100000.0
2008-10-01 17:23:00,1.5717,1.572,1.5715,1.5718,453100000.0
2008-10-01 17:24:00,1.5718,1.5718,1.5713,1.57135,335600000.0
2008-10-01 17:25:00,1.5713,1.573,1.57125,1.573,397800000.0
2008-10-01 17:26:00,1.573,1.5731,1.57235,1.57255,290200000.0
2008-10-01 17:27:00,1.5726,1.5731,1.57255,1.57255,421900000.0
2008-10-01 17:28:00,1.5726,1.5726,1.5721,1.5724,207100000.0
2008-10-01 17:29:00,1.5724,1.5727,1.5723,1.5724,370900000.0
2008-10-01 17:30:00,1.5724,1.5731,1.5724,1.57265,350300000.0
2008-10-01 17:31:00,1.57265,1.5728,1.5725,1.5726,194800000.0
2008-10-01 17:32:00,1.5726,1.5726,1.5723,1.57235,124900000.0
2008-10-01 17:33:00,1.57235,1.57265,1.57215,1.57265,250100000.0
2008-10-01 17:34:00,1.5727,1.5727,1.5723,1.57255,287700000.0
2008-10-01 17:35:00,1.57255,1.5736,1.57255,1.5731,295500000.0
2008-10-01 17:36:00,1.57315,1.5739,1.5731,1.5738,377000000.0
2008-10-01 17:37:00,1.57365,1.57395,1.57345,1.57375,479700000.0
2008-10-01 17:38:00,1.57375,1.57435,1.57375,1.57435,335600000.0
2008-10-01 17:39:00,1.5743,1.5746,1.57425,1.5745,268800000.0
2008-10-01 17:40:00,1.5745,1.5747,1.57435,1.5744,444700000.0
2008-10-01 17:41:00,1.57445,1.5747,1.5744,1.5745,495300000.0
2008-10-01 17:42:00,1.5745,1.5747,1.5743,1.5743,519700000.0
2008-10-01 17:43:00,1.5743,1.5743,1.5742,1.5742,259200000.0
2008-10-01 17:44:00,1.5742,1.57445,1.57405,1.5743,260800000.0
2008-10-01 17:45:00,1.5743,1.57455,1.5742,1.5743,226500000.0
2008-10-01 17:46:00,1.5743,1.57465,1.5743,1.5745,369300000.0
2008-10-01 17:47:00,1.5745,1.5745,1.57425,1.5744,162800000.0
2008-10-01 17:48:00,1.57445,1.57455,1.5743,1.5743,258000000.0
2008-10-01 17:49:00,1.5743,1.57505,1.5743,1.57495,286000000.0
2008-10-01 17:50:00,1.5749,1.5752,1.57475,1.5749,197200000.0
2008-10-01 17:51:00,1.5749,1.5754,1.57485,1.5753,236300000.0
2008-10-01 17:52:00,1.5754,1.5757,1.5751,1.5755,229800000.0
2008-10-01 17:53:00,1.5755,1.5758,1.5753,1.5755,371900000.0
2008-10-01 17:54:00,1.57555,1.57635,1.5752,1.57635,431000000.0
2008-10-01 17:55:00,1.57635,1.5765,1.5762,1.5763,448600000.0
2008-10-01 17:56:00,1.5762,1.57635,1.576,1.57635,336400000.0
2008-10-01 17:57:00,1.5763,1.57635,1.5758,1.5758,208600000.0
2008-10-01 17:58:00,1.5758,1.57585,1.5756,1.5758,149100000.0
2008-10-01 17:59:00,1.57575,1.576,1.5756,1.5759,253000000.0
2008-10-01 18:00:00,1.5759,1.57625,1.57585,1.57605,433300000.0
2008-10-01 18:01:00,1.57605,1.57625,1.5759,1.5759,305400000.0
2008-10-01 18:02:00,1.5758,1.576,1.5754,1.5754,280800000.0
2008-10-01 18:03:00,1.5754,1.5755,1.57515,1.5752,194200000.0
2008-10-01 18:04:00,1.5752,1.5752,1.5749,1.575,225900000.0
2008-10-01 18:05:00,1.57495,1.57525,1.5749,1.5752,339000000.0
2008-10-01 18:06:00,1.5752,1.57585,1.5752,1.5753,327800000.0
2008-10-01 18:07:00,1.5753,1.57605,1.5752,1.57565,371300000.0
2008-10-01 18:08:00,1.5756,1.57565,1.575,1.575,362200000.0
2008-10-01 18:09:00,1.575,1.575,1.5748,1.575,302500000.0
2008-10-01 18:10:00,1.575,1.575,1.5747,1.57485,89000000.0
2008-10-01 18:11:00,1.5748,1.57485,1.57455,1.57465,203900000.0
2008-10-01 18:12:00,1.57465,1.5748,1.57455,1.5746,161900000.0
2008-10-01 18:13:00,1.57455,1.5746,1.5742,1.5742,198400000.0
2008-10-01 18:14:00,1.5742,1.57435,1.57405,1.57425,171200000.0
2008-10-01 18:15:00,1.5742,1.57485,1.5742,1.57485,326400000.0
2008-10-01 18:16:00,1.57485,1.57585,1.57485,1.5758,336800000.0
2008-10-01 18:17:00,1.5758,1.57595,1.57525,1.5753,375100000.0
2008-10-01 18:18:00,1.5753,1.5753,1.57465,1.5748,225500000.0
2008-10-01 18:19:00,1.5748,1.575,1.5747,1.57475,220200000.0
2008-10-01 18:20:00,1.57475,1.57495,1.57425,1.57435,259300000.0
2008-10-01 18:21:00,1.5743,1.57465,1.5743,1.5745,211400000.0
2008-10-01 18:22:00,1.5745,1.5751,1.5745,1.5751,178500000.0
2008-10-01 18:23:00,1.57505,1.57525,1.5748,1.57505,296400000.0
2008-10-01 18:24:00,1.57505,1.5756,1.57505,1.57555,217200000.0
2008-10-01 18:25:00,1.5755,1.576,1.5755,1.576,402500000.0
2008-10-01 18:26:00,1.576,1.57625,1.576,1.576,394600000.0
2008-10-01 18:27:00,1.576,1.5764,1.576,1.57635,389700000.0
2008-10-01 18:28:00,1.57635,1.57635,1.57575,1.5758,658100000.0
2008-10-01 18:29:00,1.5758,1.5758,1.57545,1.5758,331900000.0
2008-10-01 18:30:00,1.57585,1.576,1.5757,1.57585,191600000.0
2008-10-01 18:31:00,1.57585,1.57605,1.5758,1.5759,230000000.0
2008-10-01 18:32:00,1.576,1.5763,1.5759,1.576,295000000.0
2008-10-01 18:33:00,1.57615,1.5764,1.5759,1.57615,274500000.0
2008-10-01 18:34:00,1.5762,1.57645,1.5761,1.57625,138800000.0
2008-10-01 18:35:00,1.57625,1.5763,1.5761,1.57625,165800000.0
2008-10-01 18:36:00,1.57625,1.57685,1.57625,1.5767,143600000.0
2008-10-01 18:37:00,1.57675,1.57705,1.57675,1.577,211200000.0
2008-10-01 18:38:00,1.577,1.57705,1.57675,1.57695,118600000.0
2008-10-01 18:39:00,1.57695,1.57695,1.57665,1.57685,175537347.0
2008-10-01 18:40:00,1.5768,1.5771,1.5767,1.5768,187600000.0
2008-10-01 18:41:00,1.5768,1.5772,1.5768,1.57695,169700000.0
2008-10-01 18:42:00,1.577,1.57735,1.57695,1.5772,269300000.0
2008-10-01 18:43:00,1.5774,1.5774,1.5769,1.5772,400300000.0
2008-10-01 18:44:00,1.5771,1.57715,1.57675,1.57675,314300000.0
2008-10-01 18:45:00,1.5768,1.5769,1.57675,1.5768,135600000.0
2008-10-01 18:46:00,1.57675,1.577,1.57665,1.577,195700000.0
2008-10-01 18:47:00,1.57695,1.57715,1.57685,1.57695,181900000.0
2008-10-01 18:48:00,1.577,1.5774,1.57685,1.57715,300600000.0
2008-10-01 18:49:00,1.5772,1.57725,1.577,1.57715,254800000.0
2008-10-01 18:50:00,1.5771,1.57765,1.57705,1.57735,291600000.0
2008-10-01 18:51:00,1.57735,1.5774,1.5772,1.5773,300900000.0
2008-10-01 18:52:00,1.5773,1.57735,1.577,1.5771,305300000.0
2008-10-01 18:53:00,1.5772,1.5772,1.57665,1.5767,268000000.0
2008-10-01 18:54:00,1.57665,1.5768,1.57625,1.5766,326500000.0
2008-10-01 18:55:00,1.5767,1.5767,1.57625,1.5765,286100000.0
2008-10-01 18:56:00,1.5765,1.5765,1.5757,1.5758,324000000.0
2008-10-01 18:57:00,1.5758,1.57615,1.57575,1.576,312900000.0
2008-10-01 18:58:00,1.576,1.5762,1.5759,1.57595,175400000.0
2008-10-01 18:59:00,1.5759,1.576,1.5758,1.576,337000003.0
2008-10-01 19:00:00,1.5761,1.5764,1.576,1.57635,204600000.0
2008-10-01 19:01:00,1.5763,1.57655,1.5763,1.57635,291100000.0
2008-10-01 19:02:00,1.57635,1.57635,1.576,1.576,774899999.0
2008-10-01 19:03:00,1.57605,1.57615,1.57575,1.5758,206300000.0
2008-10-01 19:04:00,1.5758,1.5761,1.57575,1.5761,141100000.0
2008-10-01 19:05:00,1.5761,1.57615,1.576,1.576,181449999.0
2008-10-01 19:06:00,1.576,1.5764,1.5759,1.5763,258899998.0
2008-10-01 19:07:00,1.57635,1.57675,1.5763,1.57675,130475000.0
2008-10-01 19:08:00,1.57675,1.57675,1.57625,1.5763,304600000.0
2008-10-01 19:09:00,1.5763,1.5763,1.576,1.57615,523500000.0
2008-10-01 19:10:00,1.5763,1.57725,1.57625,1.57675,321430000.0
2008-10-01 19:11:00,1.57675,1.5768,1.5765,1.57665,289900000.0
2008-10-01 19:12:00,1.57655,1.5768,1.57655,1.5768,229800000.0
2008-10-01 19:13:00,1.57675,1.5768,1.5765,1.5766,104200000.0
2008-10-01 19:14:00,1.57665,1.57665,1.5765,1.5765,11400000.0
2008-10-01 19:15:00,1.57655,1.57665,1.57655,1.57655,53200000.0
2008-10-01 19:16:00,1.57655,1.57665,1.57655,1.57665,18400000.0
2008-10-01 19:17:00,1.5766,1.5769,1.5766,1.57675,126200000.0
2008-10-01 19:18:00,1.5767,1.57695,1.57665,1.5767,719300001.0
2008-10-01 19:19:00,1.5769,1.57715,1.5767,1.57685,331400002.0
2008-10-01 19:20:00,1.57685,1.577,1.5768,1.5768,144300000.0
2008-10-01 19:21:00,1.5767,1.57675,1.5763,1.5764,143100000.0
2008-10-01 19:22:00,1.5765,1.57665,1.57615,1.5763,213400000.0
2008-10-01 19:23:00,1.5763,1.5764,1.5763,1.57635,77000000.0
2008-10-01 19:24:00,1.57635,1.57645,1.5763,1.5763,58300000.0
2008-10-01 19:25:00,1.5763,1.57655,1.5763,1.5764,180600000.0
2008-10-01 19:26:00,1.5764,1.57665,1.5762,1.5764,164000000.0
2008-10-01 19:27:00,1.57635,1.5764,1.57545,1.57585,247300000.0
2008-10-01 19:28:00,1.57585,1.57585,1.5756,1.5758,380200000.0
2008-10-01 19:29:00,1.57575,1.57585,1.5752,1.57575,336400000.0
2008-10-01 19:30:00,1.5757,1.5759,1.57505,1.57525,297100000.0
2008-10-01 19:31:00,1.57525,1.57525,1.575,1.5752,193300001.0
2008-10-01 19:32:00,1.5752,1.5752,1.575,1.5752,66900000.0
2008-10-01 19:33:00,1.5752,1.57535,1.5751,1.57515,219400000.0
2008-10-01 19:34:00,1.57515,1.5753,1.57515,1.5752,100900000.0
2008-10-01 19:35:00,1.57525,1.5753,1.5752,1.5752,128300000.0
2008-10-01 19:36:00,1.5752,1.5754,1.5752,1.57535,193300000.0
2008-10-01 19:37:00,1.5755,1.5755,1.5753,1.5754,160100000.0
2008-10-01 19:38:00,1.5754,1.57555,1.57535,1.5755,202300000.0
2008-10-01 19:39:00,1.5755,1.5756,1.5753,1.5755,208500000.0
2008-10-01 19:40:00,1.5755,1.5755,1.5755,1.5755,78600000.0
2008-10-01 19:41:00,1.5755,1.5756,1.5755,1.5756,53500000.0
2008-10-01 19:42:00,1.5755,1.57575,1.5755,1.57565,189400000.0
2008-10-01 19:43:00,1.57565,1.57565,1.57505,1.5751,441099997.0
2008-10-01 19:44:00,1.5751,1.5777,1.575,1.5775,464000001.0
2008-10-01 19:45:00,1.5774,1.5774,1.57625,1.5765,609000000.0
2008-10-01 19:46:00,1.5765,1.5766,1.5762,1.5765,592500000.0
2008-10-01 19:47:00,1.5765,1.5765,1.57585,1.5764,531800000.0
2008-10-01 19:48:00,1.5761,1.5764,1.5755,1.5762,377200000.0
2008-10-01 19:49:00,1.5762,1.57665,1.57615,1.57665,249500000.0
2008-10-01 19:50:00,1.5766,1.57725,1.57655,1.577,287000000.0
2008-10-01 19:51:00,1.5768,1.577,1.57675,1.5768,1317200000.0
2008-10-01 19:52:00,1.5768,1.5773,1.5768,1.5772,274300000.0
2008-10-01 19:53:00,1.5772,1.57785,1.5772,1.57745,289900000.0
2008-10-01 19:54:00,1.5775,1.57755,1.577,1.57755,318500000.0
2008-10-01 19:55:00,1.57755,1.57785,1.57755,1.5777,371200000.0
2008-10-01 19:56:00,1.57765,1.5778,1.57765,1.5778,69500000.0
2008-10-01 19:57:00,1.5778,1.5778,1.5772,1.57725,408374999.0
2008-10-01 19:58:00,1.5773,1.57745,1.577,1.577,494600001.0
2008-10-01 19:59:00,1.577,1.57705,1.57685,1.57685,177500000.0
2008-10-01 20:00:00,1.57685,1.57715,1.5767,1.57715,255300000.0
2008-10-01 20:01:00,1.57705,1.5772,1.57705,1.5771,156000000.0
2008-10-01 20:02:00,1.5771,1.5772,1.5763,1.57705,453700000.0
2008-10-01 20:03:00,1.5771,1.5771,1.5769,1.57705,163500000.0
2008-10-01 20:04:00,1.57705,1.5771,1.57675,1.5768,104900000.0
2008-10-01 20:05:00,1.5768,1.5768,1.5763,1.5763,500100000.0
2008-10-01 20:06:00,1.5764,1.57655,1.5763,1.5765,459000000.0
2008-10-01 20:07:00,1.5765,1.5771,1.5763,1.57675,385000000.0
2008-10-01 20:08:00,1.5768,1.5772,1.5767,1.577,318100000.0
2008-10-01 20:09:00,1.577,1.57705,1.57695,1.577,179500000.0
2008-10-01 20:10:00,1.577,1.5774,1.577,1.5774,368700000.0
2008-10-01 20:11:00,1.5775,1.57775,1.57735,1.5775,153000000.0
2008-10-01 20:12:00,1.5775,1.5776,1.57745,1.5776,82100000.0
2008-10-01 20:13:00,1.5776,1.5777,1.57745,1.5775,192500000.0
2008-10-01 20:14:00,1.57755,1.5778,1.57735,1.5777,776600008.0
2008-10-01 20:15:00,1.5777,1.5783,1.57755,1.5783,279300000.0
2008-10-01 20:16:00,1.5783,1.5786,1.5781,1.5782,327500000.0
2008-10-01 20:17:00,1.5782,1.5782,1.5778,1.5778,359800000.0
2008-10-01 20:18:00,1.5776,1.57785,1.5773,1.5777,254400000.0
2008-10-01 20:19:00,1.57775,1.5779,1.5777,1.5778,200400000.0
2008-10-01 20:20:00,1.5778,1.5779,1.5777,1.57785,37500000.0
2008-10-01 20:21:00,1.5779,1.5781,1.5777,1.5777,69400000.0
2008-10-01 20:22:00,1.5777,1.5781,1.5776,1.5777,90100000.0
2008-10-01 20:23:00,1.5777,1.578,1.5775,1.5776,138000000.0
2008-10-01 20:24:00,1.5776,1.5776,1.57745,1.5775,212200000.0
2008-10-01 20:25:00,1.5775,1.5775,1.5774,1.5774,94300000.0
2008-10-01 20:26:00,1.57745,1.5775,1.5774,1.5774,41400000.0
2008-10-01 20:27:00,1.5774,1.57745,1.57735,1.57745,110500000.0
2008-10-01 20:28:00,1.57745,1.57745,1.5772,1.57725,38200000.0
2008-10-01 20:29:00,1.57725,1.57725,1.5772,1.5772,144000000.0
2008-10-01 20:30:00,1.5772,1.5777,1.5772,1.5776,111700000.0
2008-10-01 20:31:00,1.5776,1.5779,1.5774,1.5778,301300000.0
2008-10-01 20:32:00,1.5778,1.5778,1.5776,1.5778,91300000.0
2008-10-01 20:33:00,1.5778,1.5778,1.57705,1.5772,180000000.0
2008-10-01 20:34:00,1.5772,1.5772,1.57635,1.57655,431900001.0
2008-10-01 20:35:00,1.57655,1.5769,1.5764,1.5769,286000000.0
2008-10-01 20:36:00,1.577,1.577,1.5767,1.577,56400000.0
2008-10-01 20:37:00,1.5771,1.5773,1.577,1.5771,149500000.0
2008-10-01 20:38:00,1.57715,1.5772,1.577,1.57715,106100000.0
2008-10-01 20:39:00,1.57715,1.5776,1.5771,1.57755,248300000.0
2008-10-01 20:40:00,1.5775,1.5779,1.5775,1.5778,151600000.0
2008-10-01 20:41:00,1.5778,1.5778,1.57765,1.5778,25800000.0
2008-10-01 20:42:00,1.5778,1.57795,1.5778,1.5778,205000000.0
2008-10-01 20:43:00,1.5778,1.5778,1.57725,1.5775,606399994.0
2008-10-01 20:44:00,1.5775,1.57765,1.5774,1.57755,226000006.0
2008-10-01 20:45:00,1.5776,1.5777,1.57755,1.57765,97100000.0
2008-10-01 20:46:00,1.5777,1.5777,1.5775,1.57755,132200000.0
2008-10-01 20:47:00,1.5776,1.5778,1.57755,1.57755,179600000.0
2008-10-01 20:48:00,1.57755,1.57825,1.57755,1.57825,220900000.0
2008-10-01 20:49:00,1.5783,1.5783,1.5779,1.5779,120200000.0
2008-10-01 20:50:00,1.57795,1.57795,1.5777,1.57785,47500000.0
2008-10-01 20:51:00,1.57785,1.57785,1.57725,1.5775,225399999.0
2008-10-01 20:52:00,1.57755,1.5777,1.5774,1.57755,139300000.0
2008-10-01 20:53:00,1.57755,1.5776,1.5775,1.57755,307699999.0
2008-10-01 20:54:00,1.5775,1.5777,1.57745,1.57745,316299996.0
2008-10-01 20:55:00,1.5774,1.57765,1.5774,1.5775,222100000.0
2008-10-01 20:56:00,1.5775,1.57755,1.5772,1.5773,275200000.0
2008-10-01 20:57:00,1.5773,1.57735,1.5772,1.5772,263100006.0
2008-10-01 20:58:00,1.5772,1.578,1.5772,1.5778,426700002.0
2008-10-01 20:59:00,1.57785,1.57815,1.5778,1.57815,525800000.0
2008-10-01 21:00:00,1.5782,1.5783,1.5778,1.5782,178000000.0
2008-10-01 21:01:00,1.5782,1.5782,1.5779,1.5779,226300000.0
2008-10-01 21:02:00,1.5779,1.57815,1.57775,1.57795,202300000.0
2008-10-01 21:03:00,1.57795,1.57795,1.5777,1.57785,180000000.0
2008-10-01 21:04:00,1.57785,1.57805,1.5777,1.57805,192500000.0
2008-10-01 21:05:00,1.5781,1.5783,1.578,1.5781,411699995.0
2008-10-01 21:06:00,1.5781,1.5781,1.5781,1.5781,133900000.0
2008-10-01 21:07:00,1.57815,1.57815,1.5781,1.5781,162000000.0
2008-10-01 21:08:00,1.5781,1.5783,1.5781,1.5783,299300000.0
2008-10-01 21:09:00,1.5783,1.57835,1.578,1.5782,138300000.0
2008-10-01 21:10:00,1.5782,1.5782,1.5781,1.57815,91900000.0
2008-10-01 21:11:00,1.57815,1.57815,1.5779,1.5781,270499998.0
2008-10-01 21:12:00,1.5781,1.57835,1.578,1.5782,183500000.0
2008-10-01 21:13:00,1.5782,1.5785,1.5782,1.5783,131600000.0
2008-10-01 21:14:00,1.5783,1.5784,1.5783,1.5783,233600000.0
2008-10-01 21:15:00,1.5783,1.5783,1.5783,1.5783,252000000.0
2008-10-01 21:16:00,1.5783,1.5783,1.57775,1.57795,313700000.0
2008-10-01 21:17:00,1.57795,1.57835,1.57795,1.57805,148900000.0
2008-10-01 21:18:00,1.57805,1.5781,1.5779,1.5779,79499999.0
2008-10-01 21:19:00,1.5779,1.578,1.5779,1.5779,138600000.0
2008-10-01 21:20:00,1.5779,1.578,1.5778,1.5779,178200000.0
2008-10-01 21:21:00,1.578,1.57815,1.5779,1.57815,97200000.0
2008-10-01 21:22:00,1.57815,1.57815,1.578,1.5781,377400000.0
2008-10-01 21:23:00,1.57805,1.57815,1.5778,1.578,127400000.0
2008-10-01 21:24:00,1.578,1.578,1.57745,1.57745,271900002.0
2008-10-01 21:25:00,1.5777,1.5778,1.5771,1.57765,139400000.0
2008-10-01 21:26:00,1.5777,1.57775,1.5775,1.5776,94800000.0
2008-10-01 21:27:00,1.5776,1.57785,1.5776,1.57785,109700000.0
2008-10-01 21:28:00,1.57795,1.57795,1.57755,1.5776,162900000.0
2008-10-01 21:29:00,1.5776,1.57775,1.5776,1.5776,243700000.0
2008-10-01 21:30:00,1.5776,1.57775,1.5776,1.5777,330200000.0
2008-10-01 21:31:00,1.57765,1.5777,1.5776,1.5777,77700000.0
2008-10-01 21:32:00,1.57775,1.5778,1.57765,1.57765,70300000.0
2008-10-01 21:33:00,1.57765,1.57785,1.5776,1.5778,26100000.0
2008-10-01 21:34:00,1.5777,1.5778,1.57755,1.57755,47900000.0
2008-10-01 21:35:00,1.5776,1.57775,1.5776,1.57765,47400000.0
2008-10-01 21:36:00,1.5778,1.5779,1.57765,1.5777,297199998.0
2008-10-01 21:37:00,1.5777,1.5778,1.57765,1.5777,523800000.0
2008-10-01 21:38:00,1.5777,1.5778,1.57765,1.5777,91300001.0
2008-10-01 21:39:00,1.57775,1.57775,1.5777,1.5777,4200000.0
2008-10-01 21:40:00,1.5777,1.5777,1.5777,1.5777,1200000.0
2008-10-01 21:41:00,1.57729,1.57746,1.57729,1.57746,26000000.0
2008-10-01 21:42:00,1.5777,1.5778,1.5777,1.5778,70500000.0
2008-10-01 21:43:00,1.5778,1.5778,1.5777,1.5778,47900000.0
2008-10-01 21:44:00,1.57747,1.57763,1.57734,1.5775,17600000.0
2008-10-01 21:45:00,1.5778,1.5778,1.57765,1.5778,26900000.0
2008-10-01 21:46:00,1.5778,1.5778,1.57755,1.5778,66300000.0
2008-10-01 21:47:00,1.5778,1.5778,1.5778,1.5778,28800000.0
2008-10-01 21:48:00,1.5778,1.5779,1.5778,1.5779,87500000.0
2008-10-01 21:49:00,1.5779,1.57795,1.57765,1.5778,143700000.0
2008-10-01 21:50:00,1.5778,1.5778,1.5778,1.5778,105000000.0
2008-10-01 21:51:00,1.5778,1.5778,1.5778,1.5778,123000000.0
2008-10-01 21:52:00,1.5778,1.5778,1.5778,1.5778,91200000.0
2008-10-01 21:53:00,1.57775,1.5779,1.57765,1.5779,98500000.0
2008-10-01 21:54:00,1.57785,1.57785,1.5778,1.5778,41800000.0
2008-10-01 21:55:00,1.5778,1.5779,1.5778,1.5779,411600002.0
2008-10-01 21:56:00,1.5778,1.5778,1.5774,1.5776,334200000.0
2008-10-01 21:57:00,1.57765,1.57765,1.5775,1.5776,135600000.0
2008-10-01 21:58:00,1.57765,1.5777,1.57745,1.5776,87900000.0
2008-10-01 21:59:00,1.57755,1.57785,1.57755,1.5776,327499996.0
2008-10-01 22:00:00,1.5776,1.5779,1.57755,1.57785,377050001.0
2008-10-01 22:01:00,1.57775,1.5778,1.57735,1.57735,105100000.0
2008-10-01 22:02:00,1.57735,1.5774,1.5773,1.5773,64000000.0
2008-10-01 22:03:00,1.57735,1.57735,1.5773,1.5773,77500000.0
2008-10-01 22:04:00,1.5773,1.5773,1.5769,1.57695,109400000.0
2008-10-01 22:05:00,1.57695,1.577,1.5769,1.57695,121200000.0
2008-10-01 22:06:00,1.5769,1.5773,1.5769,1.5773,66400000.0
2008-10-01 22:07:00,1.5773,1.5773,1.5769,1.577,49200000.0
2008-10-01 22:08:00,1.577,1.57715,1.577,1.577,217700000.0
2008-10-01 22:09:00,1.577,1.5773,1.577,1.5771,208100001.0
2008-10-01 22:10:00,1.5771,1.57725,1.5771,1.57725,234500000.0
2008-10-01 22:11:00,1.5773,1.5776,1.5769,1.5771,205900000.0
2008-10-01 22:12:00,1.5771,1.5773,1.577,1.57715,75900000.0
2008-10-01 22:13:00,1.57715,1.57735,1.5771,1.5771,126300000.0
2008-10-01 22:14:00,1.5772,1.5773,1.57705,1.5772,60200000.0
2008-10-01 22:15:00,1.5772,1.57745,1.5772,1.57745,32700000.0
2008-10-01 22:16:00,1.57745,1.57745,1.5773,1.57735,49400000.0
2008-10-01 22:17:00,1.57735,1.57735,1.5773,1.57735,124400000.0
2008-10-01 22:18:00,1.5773,1.57735,1.57725,1.57725,139500000.0
2008-10-01 22:19:00,1.5772,1.57725,1.5771,1.5772,107900000.0
2008-10-01 22:20:00,1.5772,1.57735,1.5771,1.5772,58800000.0
2008-10-01 22:21:00,1.57725,1.5773,1.57715,1.5772,63300000.0
2008-10-01 22:22:00,1.5772,1.57735,1.5772,1.57735,51300000.0
2008-10-01 22:23:00,1.57735,1.5775,1.5773,1.57735,174599999.0
2008-10-01 22:24:00,1.57735,1.57735,1.5773,1.5773,841000012.0
2008-10-01 22:25:00,1.5773,1.5773,1.5769,1.5769,492899998.0
2008-10-01 22:26:00,1.57695,1.577,1.5769,1.577,90700000.0
2008-10-01 22:27:00,1.57705,1.57705,1.5768,1.5768,65200000.0
2008-10-01 22:28:00,1.5768,1.57685,1.57675,1.57675,100300000.0
2008-10-01 22:29:00,1.5769,1.577,1.5768,1.577,13300000.0
2008-10-01 22:30:00,1.577,1.577,1.5764,1.5766,64700000.0
2008-10-01 22:31:00,1.5766,1.5766,1.5766,1.5766,81000000.0
2008-10-01 22:32:00,1.5766,1.5766,1.5765,1.5765,135400000.0
2008-10-01 22:33:00,1.5766,1.5766,1.5765,1.5766,99200000.0
2008-10-01 22:34:00,1.5766,1.5766,1.5763,1.5763,85500000.0
2008-10-01 22:35:00,1.5765,1.5765,1.57535,1.57595,413999999.0
2008-10-01 22:36:00,1.57595,1.57635,1.57575,1.57615,149699999.0
2008-10-01 22:37:00,1.57615,1.5763,1.57615,1.5762,236300000.0
2008-10-01 22:38:00,1.576,1.5762,1.576,1.5762,108000000.0
2008-10-01 22:39:00,1.5762,1.5762,1.576,1.5762,157700001.0
2008-10-01 22:40:00,1.5762,1.5762,1.57585,1.576,97800000.0
2008-10-01 22:41:00,1.576,1.576,1.57575,1.5758,940000006.0
2008-10-01 22:42:00,1.5758,1.5758,1.5757,1.5758,1887000000.0
2008-10-01 22:43:00,1.5756,1.5759,1.5756,1.5757,1841000000.0
2008-10-01 22:44:00,1.5758,1.5758,1.5758,1.5758,1841000000.0
2008-10-01 22:45:00,1.5758,1.57585,1.5758,1.57585,397500000.0
2008-10-01 22:46:00,1.5758,1.5758,1.5753,1.5754,781199970.0
2008-10-01 22:47:00,1.5754,1.5754,1.5753,1.5753,36800000.0
2008-10-01 22:48:00,1.5753,1.5753,1.5753,1.5753,4000000.0
2008-10-01 22:49:00,1.5753,1.5753,1.5753,1.5753,6000000.0
2008-10-01 22:50:00,1.5753,1.5754,1.5753,1.5754,20500000.0
2008-10-01 22:51:00,1.5754,1.57545,1.5754,1.5754,12100000.0
2008-10-01 22:52:00,1.5754,1.57585,1.57535,1.5758,134500000.0
2008-10-01 22:53:00,1.57585,1.5762,1.5758,1.5762,192399999.0
2008-10-01 22:54:00,1.5762,1.577,1.5762,1.577,270899999.0
2008-10-01 22:55:00,1.5771,1.57725,1.57605,1.5766,35300000.0
2008-10-01 22:56:00,1.57665,1.57665,1.5766,1.5766,36000000.0
2008-10-01 22:57:00,1.5766,1.57665,1.5766,1.5766,18600000.0
2008-10-01 22:58:00,1.5766,1.57665,1.5766,1.5766,23400000.0
2008-10-01 22:59:00,1.57665,1.57665,1.5766,1.5766,31000000.0
2008-10-01 23:00:00,1.5766,1.5767,1.57645,1.5766,37900000.0
2008-10-01 23:01:00,1.57652,1.57729,1.5764,1.57729,98600000.0
2008-10-01 23:02:00,1.57715,1.57775,1.57675,1.57695,31000000.0
2008-10-01 23:03:00,1.5771,1.5772,1.5771,1.5771,3000000.0
2008-10-01 23:04:00,1.5771,1.5771,1.5765,1.57695,15000000.0
2008-10-01 23:05:00,1.57695,1.5771,1.57695,1.5771,7000000.0
2008-10-01 23:06:00,1.57685,1.5769,1.57685,1.5769,108000000.0
2008-10-01 23:07:00,1.5769,1.5769,1.5769,1.5769,72000000.0
2008-10-01 23:08:00,1.57665,1.5771,1.576,1.577,387000000.0
2008-10-01 23:09:00,1.577,1.577,1.577,1.577,900000000.0
2008-10-01 23:10:00,1.577,1.577,1.57585,1.57585,817499994.0
2008-10-01 23:11:00,1.576,1.5763,1.576,1.5763,45300000.0
2008-10-01 23:12:00,1.5762,1.57645,1.57585,1.5761,121799999.0
2008-10-01 23:13:00,1.5761,1.57685,1.5761,1.57645,52000000.0
2008-10-01 23:14:00,1.57646,1.57679,1.57635,1.57679,136699997.0
2008-10-01 23:15:00,1.57693,1.57718,1.57638,1.57655,304799997.0
2008-10-01 23:16:00,1.57682,1.57696,1.57657,1.57687,174000000.0
2008-10-01 23:17:00,1.5767,1.57727,1.57632,1.57717,160500000.0
2008-10-01 23:18:00,1.57673,1.5774,1.57624,1.57682,381599998.0
2008-10-01 23:19:00,1.57695,1.57695,1.5769,1.5769,4800000.0
2008-10-01 23:20:00,1.57715,1.57715,1.57695,1.57695,42000000.0
2008-10-01 23:21:00,1.57695,1.577,1.5767,1.57695,38000000.0
2008-10-01 23:22:00,1.577,1.57705,1.5769,1.57695,34200000.0
2008-10-01 23:23:00,1.577,1.57715,1.5767,1.57695,72800000.0
2008-10-01 23:24:00,1.57695,1.5771,1.5766,1.5769,49800000.0
2008-10-01 23:25:00,1.57695,1.5771,1.5768,1.57695,75600000.0
2008-10-01 23:26:00,1.5765,1.57695,1.5765,1.5768,63000000.0
2008-10-01 23:27:00,1.5768,1.57735,1.57655,1.57735,206599999.0
2008-10-01 23:28:00,1.5773,1.57735,1.5771,1.57715,808399996.0
2008-10-01 23:29:00,1.5771,1.57795,1.57705,1.57795,363899997.0
2008-10-01 23:30:00,1.57765,1.57765,1.57695,1.5771,936299993.0
2008-10-01 23:31:00,1.5771,1.5771,1.5771,1.5771,774600015.0
2008-10-01 23:32:00,1.5771,1.5772,1.5771,1.5772,397699995.0
2008-10-01 23:33:00,1.57691,1.57705,1.57682,1.57682,600600000.0
2008-10-01 23:34:00,1.57673,1.57709,1.57673,1.57704,29100000.0
2008-10-01 23:35:00,1.57702,1.57702,1.57685,1.57688,169200002.0
2008-10-01 23:36:00,1.57679,1.57726,1.57655,1.57702,578500000.0
2008-10-01 23:37:00,1.57702,1.57715,1.57686,1.57715,176500000.0
2008-10-01 23:38:00,1.57682,1.57722,1.57682,1.57722,164400000.0
2008-10-01 23:39:00,1.5771,1.5771,1.57705,1.57705,24600000.0
2008-10-01 23:40:00,1.57705,1.57705,1.5769,1.5769,318600000.0
2008-10-01 23:41:00,1.5769,1.5769,1.5769,1.5769,90000000.0
2008-10-01 23:42:00,1.5768,1.5768,1.57645,1.57645,371600002.0
2008-10-01 23:43:00,1.5766,1.5767,1.5765,1.5767,144000000.0
2008-10-01 23:44:00,1.5767,1.57675,1.5767,1.57675,225200000.0
2008-10-01 23:45:00,1.57685,1.577,1.57685,1.577,23400000.0
2008-10-01 23:46:00,1.57644,1.57718,1.57644,1.57718,108000000.0
2008-10-01 23:47:00,1.577,1.577,1.5769,1.5769,198000000.0
2008-10-01 23:48:00,1.5769,1.5769,1.5769,1.5769,108000000.0
2008-10-01 23:49:00,1.57653,1.57672,1.57653,1.57668,50200001.0
2008-10-01 23:50:00,1.57643,1.5767,1.57622,1.57622,86200001.0
2008-10-01 23:51:00,1.57713,1.57766,1.57702,1.57702,182500004.0
2008-10-01 23:52:00,1.57696,1.57696,1.57671,1.57671,29300000.0
2008-10-01 23:53:00,1.5766,1.57665,1.57636,1.57659,225400005.0
2008-10-01 23:54:00,1.57645,1.57669,1.57622,1.57622,515500011.0
2008-10-01 23:55:00,1.5769,1.5769,1.5765,1.5765,498000000.0
2008-10-01 23:56:00,1.5763,1.5763,1.5761,1.5763,54000000.0
2008-10-01 23:57:00,1.57685,1.57685,1.57685,1.57685,54000000.0
2008-10-01 23:58:00,1.57646,1.57676,1.57628,1.57676,159399999.0
2008-10-01 23:59:00,1.57663,1.5768,1.57628,1.57671,168999998.0
2008-10-02 00:00:00,1.57663,1.57684,1.57645,1.5766,109200000.0
2008-10-02 00:01:00,1.57652,1.57661,1.57648,1.57654,66099998.0
2008-10-02 00:02:00,1.5766,1.5767,1.5762,1.5762,1411000000.0
2008-10-02 00:03:00,1.57675,1.5768,1.5766,1.5768,1411000000.0
2008-10-02 00:04:00,1.5768,1.5768,1.5768,1.5768,90000000.0
2008-10-02 00:05:00,1.5764,1.5766,1.5764,1.5766,936000000.0
2008-10-02 00:06:00,1.57594,1.57646,1.57565,1.57612,659400000.0
2008-10-02 00:07:00,1.5766,1.57705,1.5766,1.57705,135200004.0
2008-10-02 00:08:00,1.57695,1.5771,1.57695,1.5771,288000004.0
2008-10-02 00:09:00,1.5772,1.57735,1.57715,1.5772,125900002.0
2008-10-02 00:10:00,1.5772,1.5773,1.5772,1.5773,45700000.0
2008-10-02 00:11:00,1.57704,1.57725,1.57687,1.57698,148900000.0
2008-10-02 00:12:00,1.57735,1.57735,1.5773,1.5773,2000000.0
2008-10-02 00:13:00,1.57725,1.5773,1.57725,1.5773,2000000.0
2008-10-02 00:14:00,1.57708,1.5772,1.57699,1.57712,9000000.0
2008-10-02 00:15:00,1.57735,1.57785,1.57735,1.57785,448200012.0
2008-10-02 00:16:00,1.5779,1.57795,1.5778,1.5778,1198600002.0
2008-10-02 00:17:00,1.5778,1.5778,1.5778,1.5778,26400000.0
2008-10-02 00:18:00,1.57759,1.57781,1.57759,1.57766,194399998.0
2008-10-02 00:19:00,1.57771,1.5779,1.5776,1.57779,478999996.0
2008-10-02 00:20:00,1.5778,1.5778,1.5778,1.5778,27000000.0
2008-10-02 00:21:00,1.57785,1.57785,1.5778,1.5778,16200000.0
2008-10-02 00:22:00,1.5778,1.57785,1.5778,1.5778,114600000.0
2008-10-02 00:23:00,1.5778,1.5778,1.5776,1.5776,212200000.0
2008-10-02 00:24:00,1.57704,1.57733,1.57704,1.57733,216000000.0
2008-10-02 00:25:00,1.5776,1.5776,1.5776,1.5776,24000000.0
2008-10-02 00:26:00,1.5776,1.5776,1.5776,1.5776,96000000.0
2008-10-02 00:27:00,1.5773,1.5776,1.5773,1.5776,176000000.0
2008-10-02 00:28:00,1.57686,1.57704,1.57686,1.57697,66300000.0
2008-10-02 00:29:00,1.57713,1.57713,1.57705,1.57706,79600000.0
2008-10-02 00:30:00,1.57697,1.57706,1.57696,1.577,64200000.0
2008-10-02 00:31:00,1.57683,1.57704,1.57683,1.57704,90099998.0
2008-10-02 00:32:00,1.57699,1.57718,1.57673,1.57705,220399998.0
2008-10-02 00:33:00,1.57683,1.577,1.5768,1.57688,135899998.0
2008-10-02 00:34:00,1.57665,1.57701,1.5766,1.57701,146600000.0
2008-10-02 00:35:00,1.57711,1.57722,1.57694,1.5771,56700000.0
2008-10-02 00:36:00,1.57715,1.57755,1.57696,1.57745,176100000.0
2008-10-02 00:37:00,1.5776,1.5776,1.5776,1.5776,199500000.0
2008-10-02 00:38:00,1.57737,1.57747,1.57725,1.57739,119700000.0
2008-10-02 00:39:00,1.57742,1.5776,1.57702,1.5776,449100000.0
2008-10-02 00:40:00,1.5776,1.5776,1.5775,1.5776,132000000.0
2008-10-02 00:41:00,1.57731,1.57731,1.57687,1.57692,522200000.0
2008-10-02 00:42:00,1.5773,1.57748,1.57711,1.5772,160000000.0
2008-10-02 00:43:00,1.57741,1.57741,1.57684,1.57715,327000000.0
2008-10-02 00:44:00,1.5776,1.5776,1.5775,1.5776,420000000.0
2008-10-02 00:45:00,1.5775,1.5776,1.5775,1.5776,108000000.0
2008-10-02 00:46:00,1.57685,1.5771,1.57685,1.57697,310000000.0
2008-10-02 00:47:00,1.577,1.57722,1.57677,1.57687,87700000.0
2008-10-02 00:48:00,1.57692,1.57722,1.57679,1.57695,47900000.0
2008-10-02 00:49:00,1.5776,1.5776,1.5775,1.5776,264000000.0
2008-10-02 00:50:00,1.5776,1.5776,1.5775,1.5775,138000000.0
2008-10-02 00:51:00,1.5774,1.5775,1.5773,1.5775,846400000.0
2008-10-02 00:52:00,1.5775,1.5775,1.5774,1.5775,274000000.0
2008-10-02 00:53:00,1.57715,1.57731,1.57699,1.57709,56000000.0
2008-10-02 00:54:00,1.57704,1.57732,1.57704,1.57716,218699999.0
2008-10-02 00:55:00,1.57718,1.57728,1.57692,1.5771,146700001.0
2008-10-02 00:56:00,1.57694,1.57713,1.57694,1.577,97600000.0
2008-10-02 00:57:00,1.5772,1.57731,1.577,1.57727,220700003.0
2008-10-02 00:58:00,1.57685,1.57742,1.57685,1.5771,466099997.0
2008-10-02 00:59:00,1.5776,1.57775,1.5774,1.5776,130200002.0
2008-10-02 01:00:00,1.57775,1.57775,1.57755,1.57765,113000000.0
2008-10-02 01:01:00,1.5777,1.5779,1.5777,1.57775,207049997.0
2008-10-02 01:02:00,1.5778,1.57795,1.57765,1.5777,897475001.0
2008-10-02 01:03:00,1.57765,1.57815,1.57765,1.578,353100005.0
2008-10-02 01:04:00,1.578,1.578,1.5777,1.5777,465800000.0
2008-10-02 01:05:00,1.5774,1.57768,1.57736,1.57743,646600003.0
2008-10-02 01:06:00,1.5778,1.5781,1.5778,1.5779,195700003.0
2008-10-02 01:07:00,1.57773,1.57798,1.57735,1.57784,196800000.0
2008-10-02 01:08:00,1.57795,1.57795,1.5779,1.5779,93600004.0
2008-10-02 01:09:00,1.5779,1.5782,1.5778,1.5782,710600007.0
2008-10-02 01:10:00,1.57825,1.57835,1.5782,1.5782,147075000.0
2008-10-02 01:11:00,1.57808,1.57815,1.57793,1.578,14000000.0
2008-10-02 01:12:00,1.5782,1.57825,1.5782,1.5782,219700006.0
2008-10-02 01:13:00,1.5782,1.5785,1.5782,1.5784,406200007.0
2008-10-02 01:14:00,1.5784,1.5784,1.5784,1.5784,228900002.0
2008-10-02 01:15:00,1.5784,1.5784,1.5784,1.5784,39000000.0
2008-10-02 01:16:00,1.5784,1.5784,1.5784,1.5784,227700006.0
2008-10-02 01:17:00,1.5784,1.57845,1.5783,1.5783,266700002.0
2008-10-02 01:18:00,1.5779,1.57805,1.57783,1.5779,245299989.0
2008-10-02 01:19:00,1.5783,1.5783,1.5783,1.5783,219000000.0
2008-10-02 01:20:00,1.57779,1.57818,1.57779,1.57792,31400000.0
2008-10-02 01:21:00,1.5783,1.5783,1.5783,1.5783,432000000.0
2008-10-02 01:22:00,1.5783,1.5783,1.5782,1.5783,2072000000.0
2008-10-02 01:23:00,1.5783,1.5783,1.57805,1.5783,1118000000.0
2008-10-02 01:24:00,1.5783,1.5783,1.5782,1.5782,1710000000.0
2008-10-02 01:25:00,1.5783,1.5783,1.5783,1.5783,1944000000.0
2008-10-02 01:26:00,1.5779,1.578,1.5777,1.578,864000000.0
2008-10-02 01:27:00,1.5783,1.5783,1.5783,1.5783,864000000.0
2008-10-02 01:28:00,1.5783,1.5783,1.5783,1.5783,1836000000.0
2008-10-02 01:29:00,1.5783,1.5783,1.5783,1.5783,1296000000.0
2008-10-02 01:30:00,1.5783,1.5783,1.5783,1.5783,1836000000.0
2008-10-02 01:31:00,1.5782,1.5782,1.57785,1.57785,270000000.0
2008-10-02 01:32:00,1.5779,1.5779,1.5779,1.5779,36000000.0
2008-10-02 01:33:00,1.5779,1.5781,1.5779,1.57805,119800000.0
2008-10-02 01:34:00,1.57805,1.5781,1.57805,1.5781,53800000.0
2008-10-02 01:35:00,1.57805,1.57805,1.57805,1.57805,25800000.0
2008-10-02 01:36:00,1.57805,1.57805,1.57805,1.57805,3900000.0
2008-10-02 01:37:00,1.57818,1.57822,1.57793,1.57793,124400003.0
2008-10-02 01:38:00,1.57815,1.5784,1.57815,1.5784,204700004.0
2008-10-02 01:39:00,1.5784,1.5785,1.5784,1.5785,24000000.0
2008-10-02 01:40:00,1.5784,1.57855,1.57825,1.5783,740700006.0
2008-10-02 01:41:00,1.5783,1.57865,1.5783,1.57845,204000000.0
2008-10-02 01:42:00,1.5786,1.5787,1.5786,1.57865,45800000.0
2008-10-02 01:43:00,1.5786,1.57885,1.5786,1.5788,30000000.0
2008-10-02 01:44:00,1.57875,1.57885,1.5787,1.57885,25700000.0
2008-10-02 01:45:00,1.57895,1.57895,1.57865,1.57865,200400002.0
2008-10-02 01:46:00,1.57865,1.5788,1.5786,1.5786,354300006.0
2008-10-02 01:47:00,1.57865,1.57865,1.5786,1.5786,60000000.0
2008-10-02 01:48:00,1.5786,1.57875,1.5786,1.5786,213599998.0
2008-10-02 01:49:00,1.5786,1.5787,1.5786,1.5786,228900002.0
2008-10-02 01:50:00,1.57835,1.57855,1.57824,1.57832,1107800016.0
2008-10-02 01:51:00,1.57812,1.57847,1.57804,1.57845,306700006.0
2008-10-02 01:52:00,1.5782,1.57841,1.57798,1.57822,77400000.0
2008-10-02 01:53:00,1.57823,1.5784,1.57818,1.57833,283300003.0
2008-10-02 01:54:00,1.57828,1.57839,1.57811,1.57826,273800002.0
2008-10-02 01:55:00,1.5786,1.5786,1.57765,1.5778,1516000000.0
2008-10-02 01:56:00,1.5778,1.5778,1.57755,1.5776,70800000.0
2008-10-02 01:57:00,1.5776,1.57765,1.5776,1.5776,99600000.0
2008-10-02 01:58:00,1.5776,1.5777,1.5776,1.5776,12000000.0
2008-10-02 01:59:00,1.5776,1.5778,1.5775,1.5778,1709900002.0
2008-10-02 02:00:00,1.5778,1.5778,1.5765,1.5765,1955400038.0
2008-10-02 02:01:00,1.5754,1.57695,1.5753,1.5763,751200002.0
2008-10-02 02:02:00,1.5763,1.5763,1.57505,1.57505,503900000.0
2008-10-02 02:03:00,1.57505,1.5762,1.575,1.5761,232400000.0
2008-10-02 02:04:00,1.576,1.5761,1.5754,1.57575,138400000.0
2008-10-02 02:05:00,1.5758,1.5759,1.5757,1.5758,39200000.0
2008-10-02 02:06:00,1.5758,1.5758,1.5751,1.5755,154500000.0
2008-10-02 02:07:00,1.57545,1.57575,1.5754,1.57565,1255500039.0
2008-10-02 02:08:00,1.5755,1.57555,1.57485,1.57505,462700000.0
2008-10-02 02:09:00,1.5752,1.5752,1.57495,1.5751,106700000.0
2008-10-02 02:10:00,1.575,1.57505,1.57435,1.5745,943599980.0
2008-10-02 02:11:00,1.5745,1.57475,1.5745,1.57475,429700000.0
2008-10-02 02:12:00,1.5747,1.5752,1.5746,1.5751,435200006.0
2008-10-02 02:13:00,1.57505,1.57525,1.5748,1.5751,123200002.0
2008-10-02 02:14:00,1.5751,1.5751,1.5742,1.57465,564900000.0
2008-10-02 02:15:00,1.57465,1.5748,1.5742,1.5744,456400000.0
2008-10-02 02:16:00,1.5743,1.57435,1.5742,1.57435,16800000.0
2008-10-02 02:17:00,1.57445,1.57515,1.57445,1.57515,180800001.0
2008-10-02 02:18:00,1.5749,1.5753,1.5749,1.5752,145499998.0
2008-10-02 02:19:00,1.5751,1.5753,1.5751,1.5752,176700000.0
2008-10-02 02:20:00,1.5752,1.5752,1.57485,1.5752,14600000.0
2008-10-02 02:21:00,1.57525,1.57525,1.5752,1.5752,35200000.0
2008-10-02 02:22:00,1.5752,1.5753,1.57515,1.57515,42700000.0
2008-10-02 02:23:00,1.5753,1.5755,1.5751,1.5752,195199998.0
2008-10-02 02:24:00,1.5752,1.5754,1.57505,1.57525,180200002.0
2008-10-02 02:25:00,1.5753,1.57545,1.5751,1.57525,161950000.0
2008-10-02 02:26:00,1.57535,1.5755,1.5751,1.5752,77900000.0
2008-10-02 02:27:00,1.57525,1.57525,1.5752,1.5752,26400000.0
2008-10-02 02:28:00,1.57525,1.5754,1.5752,1.5754,44200000.0
2008-10-02 02:29:00,1.5753,1.5754,1.57525,1.57525,69600000.0
2008-10-02 02:30:00,1.5754,1.5759,1.57525,1.5757,609600002.0
2008-10-02 02:31:00,1.57585,1.57585,1.5757,1.5757,530100010.0
2008-10-02 02:32:00,1.5757,1.57595,1.5757,1.5758,194700006.0
2008-10-02 02:33:00,1.5758,1.5758,1.5758,1.5758,36000000.0
2008-10-02 02:34:00,1.5758,1.57595,1.5758,1.5758,115800004.0
2008-10-02 02:35:00,1.57585,1.57585,1.57585,1.57585,6900000.0
2008-10-02 02:36:00,1.5758,1.5758,1.5753,1.5753,1782900002.0
2008-10-02 02:37:00,1.5753,1.5753,1.5753,1.5753,105000000.0
2008-10-02 02:38:00,1.57545,1.5757,1.5754,1.5756,247800005.0
2008-10-02 02:39:00,1.57555,1.57585,1.57555,1.5757,465600006.0
2008-10-02 02:40:00,1.57565,1.57565,1.5756,1.5756,441000000.0
2008-10-02 02:41:00,1.5756,1.5756,1.5752,1.5753,422399994.0
2008-10-02 02:42:00,1.5753,1.5756,1.5753,1.5756,65600000.0
2008-10-02 02:43:00,1.57555,1.5756,1.57545,1.57555,153000000.0
2008-10-02 02:44:00,1.57555,1.5756,1.5755,1.5755,39800000.0
2008-10-02 02:45:00,1.57518,1.57531,1.57508,1.5752,62200000.0
2008-10-02 02:46:00,1.5749,1.57531,1.5749,1.57531,43000000.0
2008-10-02 02:47:00,1.57509,1.57533,1.57507,1.5752,35400000.0
2008-10-02 02:48:00,1.57565,1.57585,1.57545,1.5758,146499999.0
2008-10-02 02:49:00,1.5758,1.5763,1.5758,1.5763,633399996.0
2008-10-02 02:50:00,1.5761,1.5765,1.5761,1.5765,327900006.0
2008-10-02 02:51:00,1.57635,1.5765,1.57605,1.5763,386400002.0
2008-10-02 02:52:00,1.5762,1.5763,1.576,1.5762,41600000.0
2008-10-02 02:53:00,1.57594,1.57607,1.57562,1.576,41600000.0
2008-10-02 02:54:00,1.5763,1.5765,1.5763,1.5764,73800000.0
2008-10-02 02:55:00,1.5764,1.5764,1.5764,1.5764,108000000.0
2008-10-02 02:56:00,1.5764,1.5764,1.5763,1.5764,148000000.0
2008-10-02 02:57:00,1.5764,1.5764,1.5758,1.5764,835500000.0
2008-10-02 02:58:00,1.57561,1.5758,1.57561,1.57568,42500000.0
2008-10-02 02:59:00,1.5764,1.5764,1.5764,1.5764,72000000.0
2008-10-02 03:00:00,1.57567,1.57578,1.57541,1.57569,54400000.0
2008-10-02 03:01:00,1.5764,1.5764,1.5764,1.5764,15000000.0
2008-10-02 03:02:00,1.5764,1.5764,1.5764,1.5764,12000000.0
2008-10-02 03:03:00,1.57584,1.57616,1.57584,1.57586,30400000.0
2008-10-02 03:04:00,1.5761,1.5764,1.5761,1.5764,26000000.0
2008-10-02 03:05:00,1.57577,1.57642,1.57577,1.5758,64000000.0
2008-10-02 03:06:00,1.5764,1.5766,1.5764,1.5766,22400000.0
2008-10-02 03:07:00,1.5766,1.5766,1.5756,1.5759,169600000.0
2008-10-02 03:08:00,1.57585,1.57625,1.57585,1.57625,31600000.0
2008-10-02 03:09:00,1.5763,1.5764,1.5759,1.576,182300000.0
2008-10-02 03:10:00,1.5761,1.5771,1.5761,1.577,73300000.0
2008-10-02 03:11:00,1.57695,1.577,1.57695,1.577,6000000.0
2008-10-02 03:12:00,1.57695,1.577,1.57695,1.577,6000000.0
2008-10-02 03:13:00,1.5769,1.577,1.5769,1.577,9900000.0
2008-10-02 03:14:00,1.57715,1.5772,1.57715,1.57715,36800000.0
2008-10-02 03:15:00,1.57705,1.5774,1.577,1.5774,74000001.0
2008-10-02 03:16:00,1.57735,1.57735,1.5772,1.57725,30900000.0
2008-10-02 03:17:00,1.5772,1.5772,1.5768,1.5771,538600029.0
2008-10-02 03:18:00,1.5771,1.5771,1.5759,1.5759,333700010.0
2008-10-02 03:19:00,1.57595,1.5765,1.57555,1.5765,149200001.0
2008-10-02 03:20:00,1.57645,1.57645,1.5763,1.5763,731900000.0
2008-10-02 03:21:00,1.5763,1.5763,1.5761,1.5761,1096300000.0
2008-10-02 03:22:00,1.5763,1.5764,1.5762,1.5763,1096300000.0
2008-10-02 03:23:00,1.5764,1.57675,1.57625,1.5765,133300000.0
2008-10-02 03:24:00,1.57645,1.57645,1.57605,1.5761,287600000.0
2008-10-02 03:25:00,1.5761,1.5763,1.576,1.5761,731000000.0
2008-10-02 03:26:00,1.5761,1.5762,1.5761,1.5761,177000000.0
2008-10-02 03:27:00,1.5762,1.5762,1.5762,1.5762,18000000.0
2008-10-02 03:28:00,1.5761,1.5762,1.5761,1.5761,144900000.0
2008-10-02 03:29:00,1.5762,1.5762,1.57565,1.57605,132000000.0
2008-10-02 03:30:00,1.57565,1.5762,1.5756,1.57605,405900000.0
2008-10-02 03:31:00,1.5762,1.57645,1.5761,1.57645,666900006.0
2008-10-02 03:32:00,1.5764,1.57645,1.5762,1.5763,184100000.0
2008-10-02 03:33:00,1.5763,1.5766,1.5762,1.5763,934900008.0
2008-10-02 03:34:00,1.5763,1.5765,1.5763,1.5765,1362500000.0
2008-10-02 03:35:00,1.5765,1.5766,1.5764,1.5765,144000000.0
2008-10-02 03:36:00,1.5765,1.5765,1.5764,1.57645,179200000.0
2008-10-02 03:37:00,1.5764,1.5766,1.5764,1.5764,66000000.0
2008-10-02 03:38:00,1.5764,1.5766,1.5764,1.5764,262999997.0
2008-10-02 03:39:00,1.5764,1.5767,1.5764,1.5767,225199996.0
2008-10-02 03:40:00,1.57665,1.57685,1.5766,1.5766,544900004.0
2008-10-02 03:41:00,1.5766,1.5766,1.5766,1.5766,592900002.0
2008-10-02 03:42:00,1.5766,1.5769,1.57655,1.5766,348000000.0
2008-10-02 03:43:00,1.5766,1.57665,1.5766,1.5766,974600008.0
2008-10-02 03:44:00,1.5766,1.57735,1.5766,1.5767,1106100008.0
2008-10-02 03:45:00,1.5768,1.57685,1.5765,1.5765,170400000.0
2008-10-02 03:46:00,1.57645,1.57645,1.5763,1.57645,126000000.0
2008-10-02 03:47:00,1.5765,1.5766,1.5763,1.5763,123200000.0
2008-10-02 03:48:00,1.5763,1.5763,1.57555,1.5757,246000000.0
2008-10-02 03:49:00,1.5757,1.5757,1.5748,1.5748,748399999.0
2008-10-02 03:50:00,1.5748,1.5748,1.5744,1.5745,463399998.0
2008-10-02 03:51:00,1.5745,1.57485,1.5744,1.5748,106600000.0
2008-10-02 03:52:00,1.5748,1.5748,1.5745,1.5746,724599964.0
2008-10-02 03:53:00,1.5746,1.57475,1.5746,1.5746,350399982.0
2008-10-02 03:54:00,1.5746,1.57475,1.5745,1.5745,1147799979.0
2008-10-02 03:55:00,1.5745,1.57475,1.5745,1.5746,266700000.0
2008-10-02 03:56:00,1.57412,1.57434,1.57404,1.57434,126199996.0
2008-10-02 03:57:00,1.5746,1.5746,1.5746,1.5746,90000000.0
2008-10-02 03:58:00,1.5746,1.5746,1.5746,1.5746,54000000.0
2008-10-02 03:59:00,1.5746,1.5746,1.5746,1.5746,36000000.0
2008-10-02 04:00:00,1.57415,1.57431,1.57393,1.57407,447399988.0
2008-10-02 04:01:00,1.5745,1.5746,1.5745,1.5745,144000000.0
2008-10-02 04:02:00,1.5746,1.5746,1.5746,1.5746,144000000.0
2008-10-02 04:03:00,1.5746,1.5746,1.5745,1.5745,156000000.0
2008-10-02 04:04:00,1.5745,1.5746,1.5744,1.5744,784000000.0
2008-10-02 04:05:00,1.574,1.5743,1.5738,1.5742,2049200012.0
2008-10-02 04:06:00,1.5744,1.5744,1.5742,1.5744,2049200012.0
2008-10-02 04:07:00,1.5744,1.5744,1.5742,1.5744,1305600006.0
2008-10-02 04:08:00,1.5741,1.5743,1.5734,1.5735,149100000.0
2008-10-02 04:09:00,1.57355,1.57355,1.5732,1.5733,149100000.0
2008-10-02 04:10:00,1.57335,1.57345,1.573,1.57345,33000000.0
2008-10-02 04:11:00,1.57355,1.5737,1.57335,1.5736,87700000.0
2008-10-02 04:12:00,1.57355,1.5738,1.57355,1.5737,130000000.0
2008-10-02 04:13:00,1.5736,1.5737,1.5736,1.5736,716100000.0
2008-10-02 04:14:00,1.5736,1.5736,1.5736,1.5736,378000000.0
2008-10-02 04:15:00,1.57365,1.5737,1.5736,1.5736,201900000.0
2008-10-02 04:16:00,1.5736,1.57385,1.57345,1.5735,1084800000.0
2008-10-02 04:17:00,1.5735,1.5736,1.5735,1.5736,743700006.0
2008-10-02 04:18:00,1.5736,1.5736,1.5736,1.5736,15800000.0
2008-10-02 04:19:00,1.5736,1.57435,1.5736,1.57435,105300000.0
2008-10-02 04:20:00,1.5743,1.57445,1.57425,1.5744,52600000.0
2008-10-02 04:21:00,1.5744,1.5744,1.57435,1.5744,24000000.0
2008-10-02 04:22:00,1.5744,1.5744,1.57365,1.57405,824100000.0
2008-10-02 04:23:00,1.57365,1.5742,1.57365,1.5738,183100000.0
2008-10-02 04:24:00,1.5738,1.57395,1.5738,1.57395,58500000.0
2008-10-02 04:25:00,1.57395,1.57395,1.5738,1.5738,13400000.0
2008-10-02 04:26:00,1.5738,1.5738,1.5738,1.5738,4800000.0
2008-10-02 04:27:00,1.5738,1.5738,1.5738,1.5738,6000000.0
2008-10-02 04:28:00,1.5738,1.5738,1.5737,1.5737,184800000.0
2008-10-02 04:29:00,1.57375,1.574,1.5735,1.5735,310099998.0
2008-10-02 04:30:00,1.5736,1.57415,1.5736,1.5739,209600000.0
2008-10-02 04:31:00,1.5739,1.574,1.5733,1.57355,114400000.0
2008-10-02 04:32:00,1.57355,1.5736,1.5728,1.57305,164400000.0
2008-10-02 04:33:00,1.57295,1.57305,1.5728,1.57305,115400001.0
2008-10-02 04:34:00,1.57305,1.57305,1.5728,1.57295,37900000.0
2008-10-02 04:35:00,1.57285,1.57295,1.57285,1.57295,48000000.0
2008-10-02 04:36:00,1.57295,1.5732,1.57295,1.5731,48300000.0
2008-10-02 04:37:00,1.57325,1.57335,1.57305,1.5731,61300000.0
2008-10-02 04:38:00,1.57325,1.5743,1.57325,1.5742,159200000.0
2008-10-02 04:39:00,1.5742,1.5742,1.5741,1.57415,306000000.0
2008-10-02 04:40:00,1.57415,1.57435,1.574,1.574,185800000.0
2008-10-02 04:41:00,1.57415,1.57415,1.5741,1.5741,108000000.0
2008-10-02 04:42:00,1.5741,1.57425,1.574,1.574,39000000.0
2008-10-02 04:43:00,1.57377,1.5739,1.57377,1.57377,6000000.0
2008-10-02 04:44:00,1.5741,1.57435,1.5741,1.5742,68100000.0
2008-10-02 04:45:00,1.5742,1.5742,1.5742,1.5742,3000000.0
2008-10-02 04:46:00,1.57392,1.57401,1.57368,1.57389,373000000.0
2008-10-02 04:47:00,1.57415,1.57415,1.57395,1.574,44800000.0
2008-10-02 04:48:00,1.574,1.574,1.5735,1.5736,318599984.0
2008-10-02 04:49:00,1.5738,1.57415,1.57355,1.5737,97800000.0
2008-10-02 04:50:00,1.5737,1.57425,1.5737,1.574,59500000.0
2008-10-02 04:51:00,1.5741,1.57425,1.574,1.5741,107600000.0
2008-10-02 04:52:00,1.57405,1.5741,1.574,1.574,276000000.0
2008-10-02 04:53:00,1.57361,1.57361,1.57343,1.57355,290699997.0
2008-10-02 04:54:00,1.57425,1.57425,1.5737,1.5738,44400000.0
2008-10-02 04:55:00,1.5738,1.57395,1.5735,1.5735,137000000.0
2008-10-02 04:56:00,1.57365,1.5738,1.57365,1.5738,31300000.0
2008-10-02 04:57:00,1.5739,1.57435,1.5739,1.574,103000000.0
2008-10-02 04:58:00,1.57415,1.57455,1.57405,1.57445,184100000.0
2008-10-02 04:59:00,1.5745,1.5745,1.5741,1.5742,82800000.0
2008-10-02 05:00:00,1.5742,1.5742,1.5742,1.5742,21700000.0
2008-10-02 05:01:00,1.5742,1.5742,1.5742,1.5742,40400000.0
2008-10-02 05:02:00,1.5742,1.5742,1.5741,1.5741,43400000.0
2008-10-02 05:03:00,1.5742,1.5742,1.57365,1.57365,62000000.0
2008-10-02 05:04:00,1.57365,1.57365,1.57355,1.5736,19800000.0
2008-10-02 05:05:00,1.57365,1.5739,1.57365,1.57385,43600000.0
2008-10-02 05:06:00,1.57385,1.5741,1.5737,1.57395,57800000.0
2008-10-02 05:07:00,1.574,1.5743,1.5739,1.574,1225700000.0
2008-10-02 05:08:00,1.574,1.574,1.574,1.574,420000000.0
2008-10-02 05:09:00,1.574,1.57415,1.574,1.57405,198600000.0
2008-10-02 05:10:00,1.574,1.574,1.574,1.574,420000000.0
2008-10-02 05:11:00,1.57384,1.57384,1.57337,1.57371,53200000.0
2008-10-02 05:12:00,1.57353,1.57393,1.57353,1.57393,13300000.0
2008-10-02 05:13:00,1.574,1.574,1.5738,1.5739,161500000.0
2008-10-02 05:14:00,1.5739,1.5744,1.5739,1.5742,545600000.0
2008-10-02 05:15:00,1.5741,1.57425,1.5741,1.57415,143600000.0
2008-10-02 05:16:00,1.5742,1.57445,1.5741,1.5742,74800000.0
2008-10-02 05:17:00,1.5742,1.5742,1.5738,1.5739,381899997.0
2008-10-02 05:18:00,1.5739,1.57405,1.5738,1.5738,248199996.0
2008-10-02 05:19:00,1.5739,1.5741,1.5739,1.5741,67299999.0
2008-10-02 05:20:00,1.57405,1.5741,1.574,1.574,27900000.0
2008-10-02 05:21:00,1.574,1.57405,1.5739,1.574,306099995.0
2008-10-02 05:22:00,1.574,1.574,1.5735,1.5736,1046499988.0
2008-10-02 05:23:00,1.57365,1.57365,1.57355,1.57365,48600000.0
2008-10-02 05:24:00,1.57365,1.57365,1.57365,1.57365,13800000.0
2008-10-02 05:25:00,1.57365,1.5739,1.57365,1.5739,38800000.0
2008-10-02 05:26:00,1.5739,1.57435,1.57355,1.5741,613900002.0
2008-10-02 05:27:00,1.5741,1.5741,1.574,1.574,1512000000.0
2008-10-02 05:28:00,1.574,1.574,1.5736,1.574,571599996.0
2008-10-02 05:29:00,1.574,1.574,1.57365,1.5737,170299998.0
2008-10-02 05:30:00,1.5737,1.5739,1.5737,1.5739,57700000.0
2008-10-02 05:31:00,1.574,1.574,1.5736,1.5737,47400000.0
2008-10-02 05:32:00,1.5737,1.5737,1.5737,1.5737,126000000.0
2008-10-02 05:33:00,1.5737,1.5737,1.5737,1.5737,18000000.0
2008-10-02 05:34:00,1.5737,1.574,1.5737,1.57395,45400000.0
2008-10-02 05:35:00,1.5739,1.57395,1.5738,1.57395,21200000.0
2008-10-02 05:36:00,1.574,1.57405,1.57395,1.57395,19000000.0
2008-10-02 05:37:00,1.5739,1.57395,1.5738,1.5738,39200000.0
2008-10-02 05:38:00,1.57348,1.57371,1.57341,1.57355,114000000.0
2008-10-02 05:39:00,1.5738,1.5738,1.57355,1.5736,393200000.0
2008-10-02 05:40:00,1.5736,1.5736,1.5736,1.5736,189800000.0
2008-10-02 05:41:00,1.5736,1.5736,1.5736,1.5736,305700000.0
2008-10-02 05:42:00,1.5736,1.5736,1.5736,1.5736,126000000.0
2008-10-02 05:43:00,1.5736,1.574,1.5736,1.57395,484000000.0
2008-10-02 05:44:00,1.57395,1.57395,1.5737,1.5737,84600000.0
2008-10-02 05:45:00,1.5737,1.5738,1.5737,1.5738,521700006.0
2008-10-02 05:46:00,1.5738,1.5738,1.5737,1.5738,722700006.0
2008-10-02 05:47:00,1.5738,1.5739,1.5737,1.5738,357500008.0
2008-10-02 05:48:00,1.5739,1.5739,1.57365,1.5738,688400012.0
2008-10-02 05:49:00,1.57375,1.5738,1.5737,1.5737,470700006.0
2008-10-02 05:50:00,1.5737,1.57375,1.5737,1.57375,1351200016.0
2008-10-02 05:51:00,1.5737,1.5738,1.5737,1.5738,84000000.0
2008-10-02 05:52:00,1.57375,1.57385,1.5736,1.5736,231200000.0
2008-10-02 05:53:00,1.5737,1.5739,1.57365,1.5737,360200000.0
2008-10-02 05:54:00,1.5737,1.5739,1.5737,1.5738,79300000.0
2008-10-02 05:55:00,1.5737,1.5737,1.57365,1.5737,22900000.0
2008-10-02 05:56:00,1.5737,1.5739,1.5737,1.5737,76200000.0
2008-10-02 05:57:00,1.5737,1.5737,1.5737,1.5737,9000000.0
2008-10-02 05:58:00,1.57375,1.57375,1.57375,1.57375,6000000.0
2008-10-02 05:59:00,1.5737,1.5738,1.57355,1.57355,265900000.0
2008-10-02 06:00:00,1.5736,1.57395,1.5736,1.5738,192200000.0
2008-10-02 06:01:00,1.57385,1.57395,1.57375,1.57385,71300000.0
2008-10-02 06:02:00,1.57385,1.5739,1.5738,1.5739,53600000.0
2008-10-02 06:03:00,1.5738,1.574,1.5738,1.574,17500000.0
2008-10-02 06:04:00,1.5741,1.5741,1.574,1.5741,135000000.0
2008-10-02 06:05:00,1.57405,1.5741,1.57405,1.5741,33000000.0
2008-10-02 06:06:00,1.5741,1.5741,1.5741,1.5741,3000000.0
2008-10-02 06:07:00,1.5741,1.5742,1.5741,1.5741,74700000.0
2008-10-02 06:08:00,1.57415,1.57415,1.5741,1.5741,15800000.0
2008-10-02 06:09:00,1.574,1.57415,1.574,1.5741,94600000.0
2008-10-02 06:10:00,1.5741,1.5744,1.5741,1.5744,36300000.0
2008-10-02 06:11:00,1.5744,1.5744,1.5744,1.5744,9300000.0
2008-10-02 06:12:00,1.57388,1.57414,1.57378,1.57404,162100000.0
2008-10-02 06:13:00,1.5744,1.5747,1.5744,1.5747,43100000.0
2008-10-02 06:14:00,1.5746,1.57475,1.57445,1.5745,46700000.0
2008-10-02 06:15:00,1.57445,1.5745,1.5744,1.5745,67600000.0
2008-10-02 06:16:00,1.5745,1.5745,1.5744,1.5744,45200000.0
2008-10-02 06:17:00,1.5744,1.5744,1.5744,1.5744,42000000.0
2008-10-02 06:18:00,1.57368,1.57427,1.57357,1.5739,97400000.0
2008-10-02 06:19:00,1.5744,1.5744,1.5744,1.5744,55200000.0
2008-10-02 06:20:00,1.5744,1.5744,1.57405,1.5744,62000000.0
2008-10-02 06:21:00,1.5741,1.5744,1.5741,1.5744,36400000.0
2008-10-02 06:22:00,1.574,1.5744,1.57375,1.5744,103900000.0
2008-10-02 06:23:00,1.5744,1.5744,1.5744,1.5744,69300000.0
2008-10-02 06:24:00,1.5744,1.5744,1.5744,1.5744,65300000.0
2008-10-02 06:25:00,1.5744,1.5744,1.5744,1.5744,43200000.0
2008-10-02 06:26:00,1.57455,1.57475,1.5744,1.5744,1051399964.0
2008-10-02 06:27:00,1.5744,1.5747,1.5744,1.5745,79700000.0
2008-10-02 06:28:00,1.57455,1.5746,1.5744,1.5746,22700000.0
2008-10-02 06:29:00,1.5746,1.5746,1.5746,1.5746,6000000.0
2008-10-02 06:30:00,1.5745,1.5748,1.5745,1.5748,139800000.0
2008-10-02 06:31:00,1.5748,1.5749,1.5748,1.57485,293200000.0
2008-10-02 06:32:00,1.5748,1.5749,1.5748,1.5749,135000000.0
2008-10-02 06:33:00,1.57485,1.57485,1.5748,1.57485,120000000.0
2008-10-02 06:34:00,1.5749,1.575,1.5748,1.575,62800000.0
2008-10-02 06:35:00,1.57505,1.5751,1.575,1.575,53400000.0
2008-10-02 06:36:00,1.57495,1.575,1.57485,1.57485,23500000.0
2008-10-02 06:37:00,1.57485,1.5749,1.5738,1.5738,1016875000.0
2008-10-02 06:38:00,1.57375,1.5742,1.57355,1.5739,379000000.0
2008-10-02 06:39:00,1.5739,1.57415,1.57375,1.5741,357800000.0
2008-10-02 06:40:00,1.57415,1.5743,1.574,1.5741,110700000.0
2008-10-02 06:41:00,1.5741,1.5741,1.574,1.57405,133900000.0
2008-10-02 06:42:00,1.57405,1.57435,1.574,1.5742,156100000.0
2008-10-02 06:43:00,1.5742,1.5742,1.573,1.57355,414800004.0
2008-10-02 06:44:00,1.57375,1.5741,1.57365,1.57405,118200000.0
2008-10-02 06:45:00,1.5741,1.5741,1.5737,1.5737,47500000.0
2008-10-02 06:46:00,1.5738,1.574,1.5738,1.574,41500000.0
2008-10-02 06:47:00,1.57405,1.57405,1.5738,1.5738,21400000.0
2008-10-02 06:48:00,1.57385,1.574,1.5737,1.57395,75400000.0
2008-10-02 06:49:00,1.574,1.574,1.57395,1.574,21000000.0
2008-10-02 06:50:00,1.574,1.5742,1.574,1.5741,132300000.0
2008-10-02 06:51:00,1.57425,1.57425,1.574,1.57415,109200000.0
2008-10-02 06:52:00,1.57415,1.5742,1.5741,1.5741,66800000.0
2008-10-02 06:53:00,1.57425,1.57425,1.5741,1.5741,133600000.0
2008-10-02 06:54:00,1.5741,1.5743,1.5741,1.57425,97800000.0
2008-10-02 06:55:00,1.57425,1.57465,1.57425,1.5745,60900000.0
2008-10-02 06:56:00,1.5745,1.5745,1.5743,1.5743,34600000.0
2008-10-02 06:57:00,1.5743,1.5744,1.57405,1.5741,109200000.0
2008-10-02 06:58:00,1.57415,1.5742,1.574,1.5741,150400000.0
2008-10-02 06:59:00,1.5741,1.5741,1.574,1.5741,83800000.0
2008-10-02 07:00:00,1.5742,1.5742,1.57395,1.57415,128200000.0
2008-10-02 07:01:00,1.5742,1.57435,1.57405,1.5743,120900000.0
2008-10-02 07:02:00,1.5743,1.5744,1.5742,1.5743,46400000.0
2008-10-02 07:03:00,1.5743,1.5743,1.5742,1.5742,80700000.0
2008-10-02 07:04:00,1.5742,1.57435,1.5735,1.5739,345300000.0
2008-10-02 07:05:00,1.57395,1.57405,1.57385,1.57385,83000000.0
2008-10-02 07:06:00,1.57385,1.5739,1.5737,1.5739,50400000.0
2008-10-02 07:07:00,1.5739,1.57405,1.5738,1.574,71100000.0
2008-10-02 07:08:00,1.57395,1.57425,1.57395,1.57425,56600000.0
2008-10-02 07:09:00,1.5743,1.5743,1.57425,1.5743,18800000.0
2008-10-02 07:10:00,1.5743,1.57475,1.5743,1.5745,149100000.0
2008-10-02 07:11:00,1.5745,1.57455,1.5744,1.5745,320400004.0
2008-10-02 07:12:00,1.57455,1.5746,1.57445,1.57455,70600000.0
2008-10-02 07:13:00,1.57465,1.5748,1.5745,1.5745,73500000.0
2008-10-02 07:14:00,1.5745,1.57455,1.5745,1.5745,105600000.0
2008-10-02 07:15:00,1.5745,1.57455,1.5745,1.5745,216700000.0
2008-10-02 07:16:00,1.5745,1.5745,1.57425,1.5743,441000000.0
2008-10-02 07:17:00,1.5743,1.5745,1.57355,1.5743,790100000.0
2008-10-02 07:18:00,1.5743,1.5744,1.5743,1.5744,89400000.0
2008-10-02 07:19:00,1.57435,1.5744,1.5739,1.5739,92800000.0
2008-10-02 07:20:00,1.5739,1.5741,1.5737,1.574,131400000.0
2008-10-02 07:21:00,1.57405,1.57415,1.57375,1.57405,218300000.0
2008-10-02 07:22:00,1.57405,1.5741,1.57395,1.5741,86500000.0
2008-10-02 07:23:00,1.5741,1.5741,1.5738,1.57385,62100000.0
2008-10-02 07:24:00,1.57385,1.57395,1.5736,1.5738,101300000.0
2008-10-02 07:25:00,1.57355,1.57395,1.5731,1.5734,122299999.0
2008-10-02 07:26:00,1.57335,1.5734,1.57315,1.5733,125700000.0
2008-10-02 07:27:00,1.5733,1.5733,1.5729,1.5732,75300000.0
2008-10-02 07:28:00,1.57315,1.57325,1.5731,1.5731,1351900000.0
2008-10-02 07:29:00,1.5731,1.5733,1.5731,1.57325,426700000.0
2008-10-02 07:30:00,1.57335,1.5735,1.57325,1.5734,135600000.0
2008-10-02 07:31:00,1.5734,1.5737,1.5734,1.5735,200700000.0
2008-10-02 07:32:00,1.5735,1.5735,1.57315,1.5735,408200000.0
2008-10-02 07:33:00,1.5735,1.57365,1.5735,1.5736,278600000.0
2008-10-02 07:34:00,1.5736,1.5737,1.5735,1.57355,101400000.0
2008-10-02 07:35:00,1.57365,1.57375,1.5735,1.57365,112800000.0
2008-10-02 07:36:00,1.57375,1.57385,1.5737,1.5738,104600000.0
2008-10-02 07:37:00,1.5738,1.5742,1.5738,1.5741,104800000.0
2008-10-02 07:38:00,1.5741,1.57425,1.5739,1.5739,1344500008.0
2008-10-02 07:39:00,1.5739,1.5739,1.5739,1.5739,652300000.0
2008-10-02 07:40:00,1.5739,1.5739,1.5739,1.5739,288000000.0
2008-10-02 07:41:00,1.5739,1.5739,1.5739,1.5739,24000000.0
2008-10-02 07:42:00,1.57343,1.57368,1.57316,1.57367,96400000.0
2008-10-02 07:43:00,1.5739,1.5739,1.5739,1.5739,24000000.0
2008-10-02 07:44:00,1.5739,1.5739,1.5739,1.5739,168000000.0
2008-10-02 07:45:00,1.5739,1.574,1.5738,1.5739,671900000.0
2008-10-02 07:46:00,1.5739,1.57395,1.5739,1.5739,904900000.0
2008-10-02 07:47:00,1.5739,1.5739,1.5739,1.5739,576000000.0
2008-10-02 07:48:00,1.5739,1.57415,1.57375,1.5739,233400000.0
2008-10-02 07:49:00,1.5739,1.57425,1.57385,1.57395,144500000.0
2008-10-02 07:50:00,1.5741,1.57425,1.57395,1.57425,92800000.0
2008-10-02 07:51:00,1.57425,1.57425,1.5739,1.5739,298500000.0
2008-10-02 07:52:00,1.5739,1.5742,1.5739,1.5741,200300000.0
2008-10-02 07:53:00,1.5741,1.5752,1.574,1.57515,224800000.0
2008-10-02 07:54:00,1.57515,1.57535,1.575,1.575,244100000.0
2008-10-02 07:55:00,1.5747,1.5747,1.5746,1.5747,1227100006.0
2008-10-02 07:56:00,1.5747,1.5749,1.5747,1.57485,1227100006.0
2008-10-02 07:57:00,1.5748,1.57485,1.5745,1.5745,86000000.0
2008-10-02 07:58:00,1.5745,1.57505,1.5742,1.5748,200600000.0
2008-10-02 07:59:00,1.5748,1.57495,1.57445,1.5748,273800000.0
2008-10-02 08:00:00,1.5748,1.5752,1.57425,1.5745,1292499972.0
2008-10-02 08:01:00,1.5745,1.5747,1.5745,1.5746,642899980.0
2008-10-02 08:02:00,1.5746,1.5746,1.5745,1.57455,109999999.0
2008-10-02 08:03:00,1.57455,1.57455,1.57335,1.5737,973674985.0
2008-10-02 08:04:00,1.57385,1.57385,1.5731,1.5734,144800000.0
2008-10-02 08:05:00,1.5733,1.57395,1.5733,1.57395,257000000.0
2008-10-02 08:06:00,1.57405,1.5743,1.57325,1.5734,821799996.0
2008-10-02 08:07:00,1.57335,1.57355,1.5733,1.57355,324300000.0
2008-10-02 08:08:00,1.5733,1.5734,1.5728,1.5728,667300000.0
2008-10-02 08:09:00,1.573,1.573,1.5723,1.5723,667300000.0
2008-10-02 08:10:00,1.5723,1.5723,1.57185,1.5723,357600000.0
2008-10-02 08:11:00,1.5723,1.5724,1.5718,1.5721,292300000.0
2008-10-02 08:12:00,1.5721,1.5721,1.5716,1.57175,1779799984.0
2008-10-02 08:13:00,1.57175,1.57175,1.5716,1.5716,1511800008.0
2008-10-02 08:14:00,1.5716,1.57175,1.5715,1.57155,1456800000.0
2008-10-02 08:15:00,1.5716,1.5716,1.57115,1.5713,691200000.0
2008-10-02 08:16:00,1.57135,1.5714,1.5712,1.5712,1152700004.0
2008-10-02 08:17:00,1.5712,1.57165,1.5712,1.5715,541900000.0
2008-10-02 08:18:00,1.5715,1.57205,1.5715,1.57195,170600000.0
2008-10-02 08:19:00,1.572,1.5729,1.57195,1.5727,342800000.0
2008-10-02 08:20:00,1.5727,1.5731,1.57235,1.57275,453300000.0
2008-10-02 08:21:00,1.57275,1.573,1.5726,1.57295,317600000.0
2008-10-02 08:22:00,1.573,1.57315,1.57285,1.5729,393200000.0
2008-10-02 08:23:00,1.5729,1.57315,1.5729,1.57295,447300000.0
2008-10-02 08:24:00,1.5729,1.57335,1.5729,1.5733,202600000.0
2008-10-02 08:25:00,1.57325,1.57355,1.573,1.57335,217400000.0
2008-10-02 08:26:00,1.57335,1.57345,1.5733,1.5733,95800000.0
2008-10-02 08:27:00,1.5734,1.57355,1.5733,1.57335,100200000.0
2008-10-02 08:28:00,1.5735,1.5739,1.5733,1.5736,266800000.0
2008-10-02 08:29:00,1.5736,1.5737,1.5734,1.5734,174400000.0
2008-10-02 08:30:00,1.5733,1.5734,1.5726,1.57275,193800000.0
2008-10-02 08:31:00,1.5728,1.5728,1.57225,1.5726,148700000.0
2008-10-02 08:32:00,1.5726,1.57305,1.57255,1.5729,255200000.0
2008-10-02 08:33:00,1.5729,1.5729,1.57255,1.57275,186300000.0
2008-10-02 08:34:00,1.57285,1.5736,1.5728,1.5734,206200000.0
2008-10-02 08:35:00,1.5734,1.5738,1.5733,1.57375,350400000.0
2008-10-02 08:36:00,1.57375,1.57425,1.57375,1.57415,314700000.0
2008-10-02 08:37:00,1.574,1.5742,1.57365,1.5742,90000000.0
2008-10-02 08:38:00,1.57415,1.57445,1.57415,1.5743,77200000.0
2008-10-02 08:39:00,1.5742,1.5743,1.5741,1.5742,208200000.0
2008-10-02 08:40:00,1.57415,1.57415,1.5737,1.5739,260500000.0
2008-10-02 08:41:00,1.5739,1.57425,1.5739,1.5741,238900000.0
2008-10-02 08:42:00,1.57405,1.5741,1.5737,1.5738,89600000.0
2008-10-02 08:43:00,1.5738,1.5738,1.5734,1.5734,165000000.0
2008-10-02 08:44:00,1.5734,1.5735,1.57325,1.5733,95200000.0
2008-10-02 08:45:00,1.57345,1.5739,1.57325,1.5738,108300000.0
2008-10-02 08:46:00,1.5739,1.57405,1.5736,1.5736,233500000.0
2008-10-02 08:47:00,1.57355,1.5736,1.5733,1.5733,218600000.0
2008-10-02 08:48:00,1.57325,1.57365,1.57325,1.5736,290500000.0
2008-10-02 08:49:00,1.57365,1.5737,1.5732,1.57335,130200000.0
2008-10-02 08:50:00,1.5734,1.5738,1.5733,1.57375,117200000.0
2008-10-02 08:51:00,1.5738,1.57405,1.57365,1.57385,325900000.0
2008-10-02 08:52:00,1.57385,1.57425,1.57385,1.57405,189800000.0
2008-10-02 08:53:00,1.57405,1.57425,1.574,1.5741,99000000.0
2008-10-02 08:54:00,1.5741,1.5741,1.57385,1.57385,117600000.0
2008-10-02 08:55:00,1.5738,1.57405,1.5737,1.5737,133100000.0
2008-10-02 08:56:00,1.5737,1.5739,1.5736,1.5736,192200000.0
2008-10-02 08:57:00,1.5737,1.5738,1.5736,1.57375,109300000.0
2008-10-02 08:58:00,1.57375,1.574,1.5737,1.5739,154100000.0
2008-10-02 08:59:00,1.574,1.5742,1.5739,1.5739,106100000.0
2008-10-02 09:00:00,1.5739,1.574,1.57355,1.5737,222200000.0
2008-10-02 09:01:00,1.5736,1.57425,1.5735,1.57425,313300000.0
2008-10-02 09:02:00,1.57425,1.57525,1.57385,1.57525,357400000.0
2008-10-02 09:03:00,1.57525,1.57525,1.5749,1.5749,241700000.0
2008-10-02 09:04:00,1.5749,1.57505,1.5745,1.5748,331300000.0
2008-10-02 09:05:00,1.57495,1.5752,1.5748,1.5749,228300000.0
2008-10-02 09:06:00,1.5749,1.5754,1.5747,1.5754,255600000.0
2008-10-02 09:07:00,1.57525,1.57605,1.57515,1.5758,374700000.0
2008-10-02 09:08:00,1.5759,1.5759,1.57515,1.5754,273000000.0
2008-10-02 09:09:00,1.5754,1.57545,1.5752,1.5754,300000000.0
2008-10-02 09:10:00,1.5754,1.5756,1.57515,1.5754,228500000.0
2008-10-02 09:11:00,1.5754,1.57585,1.5754,1.57565,467800000.0
2008-10-02 09:12:00,1.57565,1.5758,1.5754,1.5756,206200000.0
2008-10-02 09:13:00,1.57565,1.576,1.57555,1.5759,201700000.0
2008-10-02 09:14:00,1.57575,1.5759,1.5757,1.5759,71900000.0
2008-10-02 09:15:00,1.5759,1.57595,1.57565,1.57585,125000000.0
2008-10-02 09:16:00,1.5758,1.57615,1.57545,1.5756,373800000.0
2008-10-02 09:17:00,1.5756,1.5757,1.57505,1.57535,369700000.0
2008-10-02 09:18:00,1.5754,1.57565,1.5752,1.5753,263600000.0
2008-10-02 09:19:00,1.5754,1.5757,1.57495,1.57495,334400000.0
2008-10-02 09:20:00,1.5749,1.57495,1.5742,1.5745,431200000.0
2008-10-02 09:21:00,1.5745,1.5747,1.5741,1.5743,244100000.0
2008-10-02 09:22:00,1.5743,1.57475,1.5743,1.5746,376100000.0
2008-10-02 09:23:00,1.5746,1.5746,1.5742,1.57445,295600000.0
2008-10-02 09:24:00,1.5744,1.57485,1.5743,1.57485,274400000.0
2008-10-02 09:25:00,1.5748,1.5748,1.57335,1.57355,595100007.0
2008-10-02 09:26:00,1.57365,1.57375,1.57305,1.5731,359500000.0
2008-10-02 09:27:00,1.5731,1.57335,1.5723,1.5724,548700000.0
2008-10-02 09:28:00,1.5724,1.5724,1.5718,1.57205,453800000.0
2008-10-02 09:29:00,1.572,1.5722,1.5717,1.572,417800000.0
2008-10-02 09:30:00,1.572,1.5725,1.57175,1.5723,403100000.0
2008-10-02 09:31:00,1.5723,1.57235,1.5718,1.57215,181600000.0
2008-10-02 09:32:00,1.5721,1.5724,1.5718,1.5718,320400000.0
2008-10-02 09:33:00,1.5719,1.5721,1.5716,1.5717,420000000.0
2008-10-02 09:34:00,1.5717,1.5719,1.5713,1.5717,395100000.0
2008-10-02 09:35:00,1.5717,1.5719,1.57125,1.5715,393700000.0
2008-10-02 09:36:00,1.5715,1.57155,1.5712,1.5715,345800000.0
2008-10-02 09:37:00,1.5715,1.57205,1.5715,1.57175,262500000.0
2008-10-02 09:38:00,1.5718,1.572,1.57105,1.57145,394100001.0
2008-10-02 09:39:00,1.5714,1.5715,1.5711,1.5711,344800000.0
2008-10-02 09:40:00,1.5712,1.5712,1.571,1.5711,377000000.0
2008-10-02 09:41:00,1.5711,1.5713,1.571,1.5711,229700000.0
2008-10-02 09:42:00,1.5712,1.5716,1.5711,1.5714,312400000.0
2008-10-02 09:43:00,1.57135,1.5719,1.57135,1.57145,319600000.0
2008-10-02 09:44:00,1.5715,1.57165,1.5709,1.57115,315500000.0
2008-10-02 09:45:00,1.5711,1.5713,1.57095,1.5713,287700000.0
2008-10-02 09:46:00,1.57135,1.57185,1.5713,1.5715,281300000.0
2008-10-02 09:47:00,1.5715,1.57175,1.57135,1.5716,375400000.0
2008-10-02 09:48:00,1.57155,1.57185,1.57155,1.5716,245200000.0
2008-10-02 09:49:00,1.5716,1.57205,1.5716,1.572,156000000.0
2008-10-02 09:50:00,1.572,1.57225,1.5719,1.57215,304300000.0
2008-10-02 09:51:00,1.5721,1.57225,1.57195,1.572,220900000.0
2008-10-02 09:52:00,1.57195,1.57225,1.5719,1.5722,151900000.0
2008-10-02 09:53:00,1.5722,1.57235,1.57195,1.57235,261100000.0
2008-10-02 09:54:00,1.5724,1.5724,1.57215,1.5722,155000000.0
2008-10-02 09:55:00,1.5722,1.57225,1.57195,1.5721,311400000.0
2008-10-02 09:56:00,1.57185,1.57205,1.5717,1.57175,286300000.0
2008-10-02 09:57:00,1.5717,1.57205,1.57155,1.5718,320600000.0
2008-10-02 09:58:00,1.5718,1.5721,1.57155,1.5719,529600000.0
2008-10-02 09:59:00,1.57185,1.5726,1.57175,1.5725,358200000.0
2008-10-02 10:00:00,1.57255,1.5728,1.5723,1.5725,240200000.0
2008-10-02 10:01:00,1.5725,1.57265,1.5725,1.5726,97900000.0
2008-10-02 10:02:00,1.57255,1.57295,1.5725,1.5728,224800000.0
2008-10-02 10:03:00,1.5728,1.57345,1.57265,1.5733,376800000.0
2008-10-02 10:04:00,1.5733,1.57375,1.5733,1.5736,286000000.0
2008-10-02 10:05:00,1.5736,1.57375,1.57325,1.5735,253800000.0
2008-10-02 10:06:00,1.5735,1.57375,1.5732,1.57375,175800000.0
2008-10-02 10:07:00,1.5737,1.5737,1.573,1.5731,403800000.0
2008-10-02 10:08:00,1.57305,1.5731,1.57275,1.5731,396900000.0
2008-10-02 10:09:00,1.5731,1.5731,1.57205,1.5721,356700000.0
2008-10-02 10:10:00,1.5721,1.57245,1.57205,1.5722,340900000.0
2008-10-02 10:11:00,1.5722,1.5725,1.5722,1.5725,259100000.0
2008-10-02 10:12:00,1.57245,1.57285,1.5724,1.5726,312100000.0
2008-10-02 10:13:00,1.5726,1.57295,1.5725,1.5729,313000000.0
2008-10-02 10:14:00,1.57285,1.57295,1.5728,1.5728,176000000.0
2008-10-02 10:15:00,1.57275,1.57315,1.57275,1.573,127900000.0
2008-10-02 10:16:00,1.57305,1.5732,1.57265,1.573,396400000.0
2008-10-02 10:17:00,1.57295,1.5731,1.5727,1.5727,843200000.0
2008-10-02 10:18:00,1.5727,1.57315,1.5727,1.5731,433700000.0
2008-10-02 10:19:00,1.5731,1.57335,1.573,1.57335,424000000.0
2008-10-02 10:20:00,1.5733,1.5734,1.5728,1.5732,319800000.0
2008-10-02 10:21:00,1.5731,1.5731,1.57255,1.57265,374500000.0
2008-10-02 10:22:00,1.5727,1.5728,1.5726,1.5728,279900000.0
2008-10-02 10:23:00,1.5727,1.57295,1.5726,1.5726,304600000.0
2008-10-02 10:24:00,1.5727,1.5727,1.57255,1.5726,186600000.0
2008-10-02 10:25:00,1.5726,1.5726,1.5725,1.5726,78000000.0
2008-10-02 10:26:00,1.5726,1.5726,1.57225,1.5725,149600000.0
2008-10-02 10:27:00,1.5726,1.5729,1.5724,1.5727,290200000.0
2008-10-02 10:28:00,1.5726,1.57265,1.5722,1.57225,249300000.0
2008-10-02 10:29:00,1.5724,1.57255,1.57215,1.5725,176000000.0
2008-10-02 10:30:00,1.57245,1.5727,1.5724,1.5727,158300000.0
2008-10-02 10:31:00,1.5727,1.5729,1.57235,1.5725,295900000.0
2008-10-02 10:32:00,1.5726,1.57285,1.57245,1.5726,221600000.0
2008-10-02 10:33:00,1.5726,1.5732,1.5726,1.57315,257300000.0
2008-10-02 10:34:00,1.5732,1.57325,1.57265,1.573,620200000.0
2008-10-02 10:35:00,1.57295,1.57315,1.57255,1.57315,399200001.0
2008-10-02 10:36:00,1.5731,1.5734,1.5729,1.5731,369000000.0
2008-10-02 10:37:00,1.5731,1.5738,1.5731,1.57355,249200000.0
2008-10-02 10:38:00,1.5735,1.5737,1.5733,1.5733,213600000.0
2008-10-02 10:39:00,1.5733,1.57355,1.57325,1.57345,165900000.0
2008-10-02 10:40:00,1.57345,1.57365,1.57345,1.57355,122600000.0
2008-10-02 10:41:00,1.5736,1.57405,1.5735,1.5737,237000000.0
2008-10-02 10:42:00,1.57375,1.57395,1.5736,1.5736,604000000.0
2008-10-02 10:43:00,1.5736,1.57395,1.5736,1.5738,167900000.0
2008-10-02 10:44:00,1.57385,1.574,1.5737,1.5738,265900000.0
2008-10-02 10:45:00,1.5738,1.57445,1.5738,1.57405,431100000.0
2008-10-02 10:46:00,1.57405,1.57405,1.5737,1.5737,177200000.0
2008-10-02 10:47:00,1.5737,1.57385,1.5732,1.5733,228600000.0
2008-10-02 10:48:00,1.5733,1.5734,1.57265,1.5732,250900000.0
2008-10-02 10:49:00,1.5732,1.5733,1.5729,1.5732,454900000.0
2008-10-02 10:50:00,1.5732,1.57325,1.5729,1.5729,178000000.0
2008-10-02 10:51:00,1.5729,1.57315,1.57285,1.57315,353900000.0
2008-10-02 10:52:00,1.57315,1.5733,1.5729,1.57305,309200000.0
2008-10-02 10:53:00,1.573,1.5734,1.573,1.57305,273300000.0
2008-10-02 10:54:00,1.573,1.57325,1.5729,1.57305,394400000.0
2008-10-02 10:55:00,1.57305,1.5741,1.57305,1.5737,311600000.0
2008-10-02 10:56:00,1.5737,1.5738,1.5734,1.5734,315900000.0
2008-10-02 10:57:00,1.5734,1.5737,1.5734,1.57345,181600000.0
2008-10-02 10:58:00,1.57345,1.57355,1.5729,1.5732,354000000.0
2008-10-02 10:59:00,1.5732,1.57345,1.5731,1.5734,144300000.0
2008-10-02 11:00:00,1.5734,1.5736,1.5733,1.5734,171400000.0
2008-10-02 11:01:00,1.5734,1.574,1.5734,1.574,143400000.0
2008-10-02 11:02:00,1.5741,1.5741,1.5738,1.5739,224600004.0
2008-10-02 11:03:00,1.5739,1.57405,1.57385,1.574,90100000.0
2008-10-02 11:04:00,1.574,1.57425,1.57385,1.5739,151400000.0
2008-10-02 11:05:00,1.5739,1.5742,1.57385,1.5739,118300000.0
2008-10-02 11:06:00,1.57395,1.5741,1.57385,1.57385,117100000.0
2008-10-02 11:07:00,1.5738,1.57395,1.5738,1.57385,44000000.0
2008-10-02 11:08:00,1.57375,1.5742,1.5736,1.57405,160400000.0
2008-10-02 11:09:00,1.57405,1.57415,1.57365,1.5738,228800000.0
2008-10-02 11:10:00,1.57385,1.57385,1.57355,1.57355,163900000.0
2008-10-02 11:11:00,1.5736,1.5738,1.57355,1.57375,233000000.0
2008-10-02 11:12:00,1.57375,1.57385,1.5736,1.57365,108900000.0
2008-10-02 11:13:00,1.5737,1.5737,1.57305,1.5732,146800000.0
2008-10-02 11:14:00,1.5732,1.57335,1.5729,1.57295,399700002.0
2008-10-02 11:15:00,1.573,1.573,1.57275,1.5728,238500000.0
2008-10-02 11:16:00,1.5728,1.57305,1.57265,1.5728,206800000.0
2008-10-02 11:17:00,1.5728,1.5729,1.5726,1.5729,294100000.0
2008-10-02 11:18:00,1.57285,1.57295,1.5727,1.5728,197800000.0
2008-10-02 11:19:00,1.5728,1.5728,1.57275,1.5728,81000000.0
2008-10-02 11:20:00,1.5728,1.5729,1.5727,1.57285,270300000.0
2008-10-02 11:21:00,1.5727,1.57275,1.57235,1.5726,152400000.0
2008-10-02 11:22:00,1.5725,1.57335,1.5724,1.57335,353800000.0
2008-10-02 11:23:00,1.5734,1.57355,1.5728,1.57295,504000001.0
2008-10-02 11:24:00,1.57295,1.57395,1.5727,1.57375,515000000.0
2008-10-02 11:25:00,1.57375,1.57435,1.57365,1.5743,209900000.0
2008-10-02 11:26:00,1.57435,1.57435,1.5739,1.5739,110200000.0
2008-10-02 11:27:00,1.5739,1.57415,1.57375,1.5741,245500000.0
2008-10-02 11:28:00,1.57395,1.57395,1.57385,1.57395,132000000.0
2008-10-02 11:29:00,1.5739,1.57405,1.5739,1.5739,206700000.0
2008-10-02 11:30:00,1.5739,1.5741,1.57385,1.5741,238400000.0
2008-10-02 11:31:00,1.57405,1.57435,1.57405,1.5742,193400000.0
2008-10-02 11:32:00,1.5743,1.5743,1.5739,1.574,172100000.0
2008-10-02 11:33:00,1.574,1.57425,1.574,1.57415,142900000.0
2008-10-02 11:34:00,1.57415,1.57435,1.57405,1.5742,155000000.0
2008-10-02 11:35:00,1.57425,1.5743,1.574,1.5741,59900000.0
2008-10-02 11:36:00,1.57425,1.5746,1.5742,1.5746,91200000.0
2008-10-02 11:37:00,1.57455,1.5748,1.57445,1.57465,50000000.0
2008-10-02 11:38:00,1.5747,1.57495,1.57465,1.5749,148000000.0
2008-10-02 11:39:00,1.57485,1.5752,1.5747,1.5751,220600000.0
2008-10-02 11:40:00,1.5751,1.5751,1.5748,1.5749,143700000.0
2008-10-02 11:41:00,1.5749,1.57495,1.57485,1.5749,72000000.0
2008-10-02 11:42:00,1.5749,1.57505,1.5748,1.5749,255600000.0
2008-10-02 11:43:00,1.5749,1.575,1.5748,1.5749,185500000.0
2008-10-02 11:44:00,1.57495,1.5752,1.5749,1.5749,167400000.0
2008-10-02 11:45:00,1.5749,1.57505,1.57485,1.575,91600000.0
2008-10-02 11:46:00,1.57505,1.57505,1.5748,1.5748,123700000.0
2008-10-02 11:47:00,1.57475,1.57485,1.57435,1.57465,307900000.0
2008-10-02 11:48:00,1.5747,1.5749,1.57435,1.5745,404500000.0
2008-10-02 11:49:00,1.5745,1.5746,1.57435,1.5744,395500000.0
2008-10-02 11:50:00,1.5745,1.5745,1.57405,1.5742,335700000.0
2008-10-02 11:51:00,1.57425,1.57435,1.5741,1.5743,189800000.0
2008-10-02 11:52:00,1.5743,1.57445,1.57405,1.5742,173400000.0
2008-10-02 11:53:00,1.5741,1.57425,1.5741,1.57425,65500000.0
2008-10-02 11:54:00,1.5743,1.5744,1.5739,1.57395,192800000.0
2008-10-02 11:55:00,1.5739,1.574,1.57315,1.5734,208700000.0
2008-10-02 11:56:00,1.5734,1.5737,1.57315,1.5733,346800000.0
2008-10-02 11:57:00,1.57335,1.57355,1.5731,1.5732,302000000.0
2008-10-02 11:58:00,1.5732,1.5735,1.5732,1.57325,215800000.0
2008-10-02 11:59:00,1.57325,1.5735,1.57285,1.57295,267200000.0
2008-10-02 12:00:00,1.5729,1.5732,1.5726,1.5726,458500000.0
2008-10-02 12:01:00,1.5726,1.5727,1.57245,1.5725,395600000.0
2008-10-02 12:02:00,1.57245,1.5728,1.57245,1.5725,263000000.0
2008-10-02 12:03:00,1.5725,1.57265,1.5724,1.5725,243600000.0
2008-10-02 12:04:00,1.5725,1.5729,1.5716,1.5716,421000000.0
2008-10-02 12:05:00,1.5716,1.57205,1.5711,1.5716,370200000.0
2008-10-02 12:06:00,1.5716,1.5718,1.5711,1.5711,427100000.0
2008-10-02 12:07:00,1.57125,1.5714,1.57105,1.57125,295800000.0
2008-10-02 12:08:00,1.57125,1.5714,1.571,1.5714,191100000.0
2008-10-02 12:09:00,1.5714,1.5715,1.5713,1.57145,267100000.0
2008-10-02 12:10:00,1.5714,1.5716,1.5712,1.5713,292500000.0
2008-10-02 12:11:00,1.5713,1.5716,1.5712,1.5713,328600000.0
2008-10-02 12:12:00,1.5713,1.5714,1.57125,1.57135,203400000.0
2008-10-02 12:13:00,1.5714,1.57155,1.57115,1.5712,174400000.0
2008-10-02 12:14:00,1.57125,1.5714,1.57115,1.5713,197800000.0
2008-10-02 12:15:00,1.5712,1.5718,1.5712,1.5716,207100000.0
2008-10-02 12:16:00,1.5716,1.57175,1.5714,1.57165,218200000.0
2008-10-02 12:17:00,1.5717,1.57175,1.57155,1.5717,147000000.0
2008-10-02 12:18:00,1.5717,1.572,1.5717,1.5719,179800000.0
2008-10-02 12:19:00,1.57185,1.572,1.57185,1.5719,48900000.0
2008-10-02 12:20:00,1.57185,1.57205,1.57185,1.572,119800000.0
2008-10-02 12:21:00,1.572,1.5723,1.57185,1.5721,326300000.0
2008-10-02 12:22:00,1.57205,1.5722,1.57165,1.5717,147500000.0
2008-10-02 12:23:00,1.5718,1.5718,1.5715,1.5717,130100000.0
2008-10-02 12:24:00,1.5717,1.5718,1.57155,1.5716,191500000.0
2008-10-02 12:25:00,1.57155,1.5718,1.5715,1.57155,133200000.0
2008-10-02 12:26:00,1.5714,1.57145,1.57115,1.5714,199600000.0
2008-10-02 12:27:00,1.57145,1.5715,1.5713,1.5715,207800000.0
2008-10-02 12:28:00,1.5715,1.5718,1.57145,1.5717,237600000.0
2008-10-02 12:29:00,1.5717,1.5717,1.57155,1.5716,107600000.0
2008-10-02 12:30:00,1.5716,1.5716,1.5714,1.57155,93900000.0
2008-10-02 12:31:00,1.5715,1.5715,1.57115,1.5712,198500000.0
2008-10-02 12:32:00,1.57125,1.57155,1.57115,1.5714,150900000.0
2008-10-02 12:33:00,1.5714,1.5716,1.5714,1.5715,67900000.0
2008-10-02 12:34:00,1.57145,1.5715,1.57145,1.5715,93100000.0
2008-10-02 12:35:00,1.5715,1.57165,1.57145,1.5715,147900000.0
2008-10-02 12:36:00,1.57145,1.57165,1.5713,1.5715,241300000.0
2008-10-02 12:37:00,1.5715,1.5716,1.5714,1.5715,126400000.0
2008-10-02 12:38:00,1.5715,1.5719,1.57135,1.57185,139700000.0
2008-10-02 12:39:00,1.57185,1.57195,1.5716,1.5719,181700000.0
2008-10-02 12:40:00,1.57195,1.57195,1.5718,1.57195,101400000.0
2008-10-02 12:41:00,1.57195,1.572,1.57185,1.5719,72000000.0
2008-10-02 12:42:00,1.57185,1.572,1.57185,1.5719,96000000.0
2008-10-02 12:43:00,1.57185,1.5719,1.5715,1.5716,146800000.0
2008-10-02 12:44:00,1.5716,1.57185,1.5716,1.5717,124900000.0
2008-10-02 12:45:00,1.5718,1.5718,1.5716,1.5717,72900000.0
2008-10-02 12:46:00,1.57165,1.5717,1.57135,1.5714,288000000.0
2008-10-02 12:47:00,1.5715,1.57155,1.57135,1.57155,410100000.0
2008-10-02 12:48:00,1.57155,1.57175,1.5715,1.5716,244300000.0
2008-10-02 12:49:00,1.57155,1.57175,1.5714,1.57155,250300000.0
2008-10-02 12:50:00,1.57155,1.57195,1.57155,1.57185,232100000.0
2008-10-02 12:51:00,1.57195,1.57195,1.57145,1.5719,249700000.0
2008-10-02 12:52:00,1.5718,1.57245,1.5718,1.5722,254700000.0
2008-10-02 12:53:00,1.5723,1.5725,1.5723,1.5725,107000000.0
2008-10-02 12:54:00,1.57245,1.57255,1.57175,1.5721,315300000.0
2008-10-02 12:55:00,1.57205,1.57275,1.572,1.57275,299000000.0
2008-10-02 12:56:00,1.57275,1.5729,1.5726,1.5727,287100000.0
2008-10-02 12:57:00,1.57265,1.573,1.57265,1.57285,175800000.0
2008-10-02 12:58:00,1.57275,1.57295,1.57215,1.5724,302000000.0
2008-10-02 12:59:00,1.57235,1.5724,1.5722,1.57235,191100000.0
2008-10-02 13:00:00,1.5722,1.5724,1.572,1.5723,329500000.0
2008-10-02 13:01:00,1.5723,1.5725,1.5723,1.5723,125700000.0
2008-10-02 13:02:00,1.5724,1.57255,1.57235,1.57255,158400000.0
2008-10-02 13:03:00,1.5725,1.5726,1.57245,1.5725,262200000.0
2008-10-02 13:04:00,1.57245,1.57265,1.57245,1.5725,239300000.0
2008-10-02 13:05:00,1.5725,1.57255,1.57175,1.572,343200000.0
2008-10-02 13:06:00,1.57195,1.5725,1.57195,1.57235,220000000.0
2008-10-02 13:07:00,1.5724,1.5726,1.5721,1.5723,163000000.0
2008-10-02 13:08:00,1.5723,1.5724,1.5719,1.572,325600000.0
2008-10-02 13:09:00,1.57195,1.572,1.5714,1.5715,293600000.0
2008-10-02 13:10:00,1.5715,1.5718,1.5714,1.5718,270700000.0
2008-10-02 13:11:00,1.57185,1.57195,1.5718,1.5718,88600000.0
2008-10-02 13:12:00,1.57175,1.57175,1.5711,1.57115,266500000.0
2008-10-02 13:13:00,1.57115,1.57145,1.57105,1.57105,262200000.0
2008-10-02 13:14:00,1.5711,1.57145,1.571,1.5714,212900000.0
2008-10-02 13:15:00,1.5713,1.57145,1.5713,1.5714,97800000.0
2008-10-02 13:16:00,1.57145,1.5719,1.57135,1.5716,223000000.0
2008-10-02 13:17:00,1.57165,1.57195,1.5715,1.5718,306200000.0
2008-10-02 13:18:00,1.57175,1.57195,1.57155,1.5716,205200000.0
2008-10-02 13:19:00,1.57165,1.57175,1.57155,1.57165,139900000.0
2008-10-02 13:20:00,1.57175,1.57185,1.5714,1.5716,201200000.0
2008-10-02 13:21:00,1.5715,1.5715,1.5712,1.5713,356100000.0
2008-10-02 13:22:00,1.5713,1.5715,1.5712,1.5713,204300000.0
2008-10-02 13:23:00,1.57135,1.57145,1.57085,1.57095,397900000.0
2008-10-02 13:24:00,1.57095,1.57105,1.57075,1.5709,306300000.0
2008-10-02 13:25:00,1.5708,1.5711,1.57075,1.5709,259300000.0
2008-10-02 13:26:00,1.57085,1.57115,1.57075,1.57105,378800000.0
2008-10-02 13:27:00,1.571,1.5715,1.571,1.57145,237200000.0
2008-10-02 13:28:00,1.5715,1.5717,1.5714,1.57165,149100000.0
2008-10-02 13:29:00,1.57165,1.572,1.57155,1.5718,232300000.0
2008-10-02 13:30:00,1.5718,1.57195,1.5717,1.5719,152500000.0
2008-10-02 13:31:00,1.5718,1.5723,1.5718,1.5721,273100000.0
2008-10-02 13:32:00,1.5722,1.57235,1.5722,1.5722,95600000.0
2008-10-02 13:33:00,1.5722,1.57225,1.57195,1.5722,237500000.0
2008-10-02 13:34:00,1.5723,1.57275,1.5721,1.57255,195000000.0
2008-10-02 13:35:00,1.5725,1.57285,1.5725,1.5727,197000000.0
2008-10-02 13:36:00,1.5728,1.5728,1.5724,1.57265,170200000.0
2008-10-02 13:37:00,1.57275,1.5728,1.5724,1.5726,227400000.0
2008-10-02 13:38:00,1.5726,1.57295,1.5723,1.5729,331600000.0
2008-10-02 13:39:00,1.57285,1.57315,1.5727,1.5727,178200000.0
2008-10-02 13:40:00,1.5728,1.57365,1.5727,1.57325,271900000.0
2008-10-02 13:41:00,1.5732,1.57325,1.5727,1.57275,253500000.0
2008-10-02 13:42:00,1.5727,1.5728,1.5722,1.5723,207900000.0
2008-10-02 13:43:00,1.5722,1.57285,1.5722,1.57255,131700000.0
2008-10-02 13:44:00,1.57275,1.57335,1.57255,1.57295,139400000.0
2008-10-02 13:45:00,1.5729,1.5735,1.5724,1.5733,890700003.0
2008-10-02 13:46:00,1.5733,1.5733,1.5725,1.5732,348600000.0
2008-10-02 13:47:00,1.5732,1.57335,1.5723,1.5726,245500000.0
2008-10-02 13:48:00,1.5727,1.57275,1.5722,1.5723,302000000.0
2008-10-02 13:49:00,1.5722,1.57265,1.5722,1.5726,160700000.0
2008-10-02 13:50:00,1.5726,1.5726,1.57205,1.5725,436400000.0
2008-10-02 13:51:00,1.57265,1.57275,1.5724,1.5727,279500000.0
2008-10-02 13:52:00,1.5727,1.57285,1.57225,1.5723,297100000.0
2008-10-02 13:53:00,1.5723,1.57255,1.57225,1.5724,182100000.0
2008-10-02 13:54:00,1.5725,1.57255,1.5723,1.57255,122200000.0
2008-10-02 13:55:00,1.57265,1.5728,1.57245,1.57245,228900000.0
2008-10-02 13:56:00,1.5725,1.5727,1.57245,1.5727,90000000.0
2008-10-02 13:57:00,1.5727,1.5731,1.57265,1.57285,188500000.0
2008-10-02 13:58:00,1.5728,1.57295,1.57265,1.5727,278200000.0
2008-10-02 13:59:00,1.5727,1.5729,1.5726,1.57285,198600000.0
2008-10-02 14:00:00,1.5728,1.573,1.5728,1.5729,233300000.0
2008-10-02 14:01:00,1.5729,1.57325,1.5729,1.5732,142600000.0
2008-10-02 14:02:00,1.5732,1.5734,1.573,1.5732,265600000.0
2008-10-02 14:03:00,1.5732,1.5736,1.57315,1.57345,153100000.0
2008-10-02 14:04:00,1.5735,1.5738,1.57345,1.5738,306100000.0
2008-10-02 14:05:00,1.57375,1.57375,1.5732,1.5735,212700000.0
2008-10-02 14:06:00,1.5736,1.57365,1.57325,1.5734,345200000.0
2008-10-02 14:07:00,1.5734,1.5736,1.57335,1.57335,160100000.0
2008-10-02 14:08:00,1.5733,1.5733,1.57295,1.57325,271700000.0
2008-10-02 14:09:00,1.57325,1.57365,1.57325,1.57335,174600000.0
2008-10-02 14:10:00,1.5734,1.57345,1.573,1.57335,240400000.0
2008-10-02 14:11:00,1.57335,1.57365,1.5732,1.57345,275300000.0
2008-10-02 14:12:00,1.57345,1.5736,1.5733,1.5734,163400000.0
2008-10-02 14:13:00,1.57345,1.57345,1.57305,1.5731,144700000.0
2008-10-02 14:14:00,1.5731,1.57335,1.57305,1.57305,182300000.0
2008-10-02 14:15:00,1.57305,1.5732,1.5725,1.5727,247500000.0
2008-10-02 14:16:00,1.5728,1.57325,1.5726,1.57325,349200000.0
2008-10-02 14:17:00,1.57315,1.57365,1.5731,1.5735,172700000.0
2008-10-02 14:18:00,1.57345,1.57365,1.5734,1.57365,168600000.0
2008-10-02 14:19:00,1.57365,1.5737,1.5735,1.5736,58800000.0
2008-10-02 14:20:00,1.5736,1.5739,1.5736,1.57385,164400000.0
2008-10-02 14:21:00,1.5739,1.57395,1.5738,1.57385,159500000.0
2008-10-02 14:22:00,1.57385,1.5745,1.57385,1.57435,239400000.0
2008-10-02 14:23:00,1.57425,1.57435,1.574,1.5742,302800000.0
2008-10-02 14:24:00,1.5742,1.57435,1.574,1.57415,298000000.0
2008-10-02 14:25:00,1.574,1.57415,1.57365,1.5739,239600000.0
2008-10-02 14:26:00,1.5739,1.57395,1.5738,1.57385,168300000.0
2008-10-02 14:27:00,1.57385,1.57385,1.5737,1.57375,174000000.0
2008-10-02 14:28:00,1.5737,1.5737,1.5733,1.5736,188100000.0
2008-10-02 14:29:00,1.57365,1.5739,1.57315,1.57315,200500000.0
2008-10-02 14:30:00,1.57355,1.57415,1.573,1.57355,453100000.0
2008-10-02 14:31:00,1.5736,1.5736,1.57305,1.57325,211100000.0
2008-10-02 14:32:00,1.5733,1.5734,1.5729,1.57315,395300000.0
2008-10-02 14:33:00,1.5732,1.57335,1.5728,1.5731,169400000.0
2008-10-02 14:34:00,1.573,1.57305,1.5725,1.5725,313400000.0
2008-10-02 14:35:00,1.5725,1.5725,1.57,1.5701,747900000.0
2008-10-02 14:36:00,1.57,1.5712,1.56985,1.5701,485400000.0
2008-10-02 14:37:00,1.5701,1.57035,1.56925,1.5696,479600000.0
2008-10-02 14:38:00,1.5696,1.5696,1.56825,1.5691,490600000.0
2008-10-02 14:39:00,1.56915,1.5693,1.56855,1.5693,560000000.0
2008-10-02 14:40:00,1.56935,1.5709,1.56925,1.57,356000000.0
2008-10-02 14:41:00,1.56995,1.5708,1.56975,1.5707,322000000.0
2008-10-02 14:42:00,1.5707,1.57085,1.57,1.57,465700000.0
2008-10-02 14:43:00,1.57,1.57035,1.57,1.5703,303800000.0
2008-10-02 14:44:00,1.57025,1.57055,1.5701,1.5702,372700000.0
2008-10-02 14:45:00,1.5702,1.57055,1.56985,1.5702,561300000.0
2008-10-02 14:46:00,1.5702,1.5704,1.57005,1.5702,468300000.0
2008-10-02 14:47:00,1.57025,1.57025,1.5698,1.57,462400000.0
2008-10-02 14:48:00,1.57,1.57015,1.56945,1.56965,482400000.0
2008-10-02 14:49:00,1.56965,1.56965,1.5681,1.5682,716199997.0
2008-10-02 14:50:00,1.5682,1.56895,1.5682,1.5688,600900000.0
2008-10-02 14:51:00,1.5688,1.5692,1.5685,1.5685,290200000.0
2008-10-02 14:52:00,1.5685,1.5686,1.56815,1.56815,441800000.0
2008-10-02 14:53:00,1.56815,1.5686,1.5681,1.5683,454200000.0
2008-10-02 14:54:00,1.5683,1.56845,1.56805,1.5682,479300000.0
2008-10-02 14:55:00,1.5682,1.5684,1.56795,1.5683,525300000.0
2008-10-02 14:56:00,1.5684,1.5684,1.5677,1.5682,491100000.0
2008-10-02 14:57:00,1.5682,1.56905,1.56815,1.56905,526400000.0
2008-10-02 14:58:00,1.56895,1.56975,1.5688,1.56895,419100001.0
2008-10-02 14:59:00,1.56895,1.5697,1.56895,1.5693,455800000.0
2008-10-02 15:00:00,1.5694,1.5701,1.56925,1.57,453000000.0
2008-10-02 15:01:00,1.57005,1.57015,1.56985,1.56985,303200000.0
2008-10-02 15:02:00,1.56985,1.5703,1.56985,1.5702,602700000.0
2008-10-02 15:03:00,1.5702,1.57035,1.57,1.57,303000000.0
2008-10-02 15:04:00,1.57005,1.57065,1.56995,1.5706,268000000.0
2008-10-02 15:05:00,1.57065,1.57105,1.5706,1.57085,225400000.0
2008-10-02 15:06:00,1.57085,1.5714,1.5708,1.57135,288100000.0
2008-10-02 15:07:00,1.5713,1.5715,1.5708,1.5708,324500000.0
2008-10-02 15:08:00,1.5708,1.5715,1.5708,1.5715,337000000.0
2008-10-02 15:09:00,1.57145,1.57175,1.57145,1.57175,331600000.0
2008-10-02 15:10:00,1.57175,1.5719,1.57165,1.5718,266900000.0
2008-10-02 15:11:00,1.57175,1.5718,1.57145,1.57155,243000000.0
2008-10-02 15:12:00,1.57155,1.57155,1.57085,1.57095,296400000.0
2008-10-02 15:13:00,1.57095,1.5712,1.57075,1.5708,315300000.0
2008-10-02 15:14:00,1.5708,1.5709,1.5707,1.57075,220800000.0
2008-10-02 15:15:00,1.57075,1.57085,1.57035,1.5706,201400000.0
2008-10-02 15:16:00,1.5707,1.5707,1.57045,1.5705,286200000.0
2008-10-02 15:17:00,1.5705,1.57055,1.5699,1.5701,206900000.0
2008-10-02 15:18:00,1.5701,1.5706,1.5701,1.5705,207000000.0
2008-10-02 15:19:00,1.5705,1.5709,1.5703,1.5708,168000000.0
2008-10-02 15:20:00,1.5707,1.57125,1.5702,1.5705,322100000.0
2008-10-02 15:21:00,1.5706,1.5706,1.5703,1.5706,164300000.0
2008-10-02 15:22:00,1.5706,1.5706,1.57015,1.5704,337500000.0
2008-10-02 15:23:00,1.5704,1.5706,1.5702,1.5703,317400000.0
2008-10-02 15:24:00,1.5703,1.57035,1.5701,1.5703,298900000.0
2008-10-02 15:25:00,1.5703,1.57085,1.5703,1.57085,305400000.0
2008-10-02 15:26:00,1.5708,1.57115,1.5707,1.57115,360000000.0
2008-10-02 15:27:00,1.57115,1.5714,1.5709,1.571,365800000.0
2008-10-02 15:28:00,1.5711,1.5711,1.57085,1.571,159800000.0
2008-10-02 15:29:00,1.571,1.571,1.5709,1.57095,82900000.0
2008-10-02 15:30:00,1.57065,1.571,1.57065,1.5708,268100000.0
2008-10-02 15:31:00,1.5708,1.57105,1.5708,1.571,362700000.0
2008-10-02 15:32:00,1.571,1.5711,1.5707,1.5708,250800000.0
2008-10-02 15:33:00,1.5708,1.5709,1.5705,1.5705,298800000.0
2008-10-02 15:34:00,1.5706,1.571,1.5704,1.5706,267700000.0
2008-10-02 15:35:00,1.57065,1.5707,1.57025,1.5703,277100000.0
2008-10-02 15:36:00,1.5703,1.5706,1.57025,1.5704,143200000.0
2008-10-02 15:37:00,1.5703,1.5703,1.57015,1.5702,168400000.0
2008-10-02 15:38:00,1.5702,1.5706,1.57015,1.5706,324300000.0
2008-10-02 15:39:00,1.57045,1.5705,1.5702,1.5704,295500000.0
2008-10-02 15:40:00,1.5704,1.5708,1.5704,1.5706,292600000.0
2008-10-02 15:41:00,1.5706,1.5711,1.5706,1.5709,307400000.0
2008-10-02 15:42:00,1.57085,1.57155,1.5708,1.57105,366600000.0
2008-10-02 15:43:00,1.57105,1.5711,1.5703,1.57045,443600000.0
2008-10-02 15:44:00,1.5704,1.5708,1.5704,1.57075,298900000.0
2008-10-02 15:45:00,1.5707,1.5709,1.5705,1.57075,233800000.0
2008-10-02 15:46:00,1.5708,1.57125,1.5708,1.57115,282700000.0
2008-10-02 15:47:00,1.5712,1.5715,1.5709,1.57095,344600000.0
2008-10-02 15:48:00,1.5709,1.57115,1.5708,1.5709,295300000.0
2008-10-02 15:49:00,1.5709,1.5711,1.5708,1.5711,298200000.0
2008-10-02 15:50:00,1.5711,1.5711,1.57065,1.57065,257500000.0
2008-10-02 15:51:00,1.5706,1.57095,1.5706,1.5706,301700000.0
2008-10-02 15:52:00,1.57065,1.5708,1.57045,1.57045,292600000.0
2008-10-02 15:53:00,1.5705,1.5706,1.57035,1.5705,390200000.0
2008-10-02 15:54:00,1.57045,1.5708,1.5704,1.57055,432100000.0
2008-10-02 15:55:00,1.5705,1.57075,1.5704,1.5707,438100000.0
2008-10-02 15:56:00,1.5707,1.571,1.5704,1.5707,265300000.0
2008-10-02 15:57:00,1.5707,1.5708,1.57035,1.57035,318900000.0
2008-10-02 15:58:00,1.5704,1.571,1.57035,1.5708,256000000.0
2008-10-02 15:59:00,1.57085,1.57115,1.57075,1.57075,224400000.0
2008-10-02 16:00:00,1.57075,1.5708,1.56995,1.57015,400799998.0
2008-10-02 16:01:00,1.5702,1.5704,1.57005,1.57025,204800000.0
2008-10-02 16:02:00,1.57025,1.5704,1.5701,1.5701,388000000.0
2008-10-02 16:03:00,1.5701,1.5704,1.57005,1.5703,383800000.0
2008-10-02 16:04:00,1.5703,1.57035,1.5701,1.5702,368000000.0
2008-10-02 16:05:00,1.57015,1.57035,1.5699,1.5701,345900000.0
2008-10-02 16:06:00,1.5701,1.5702,1.5699,1.57,243300000.0
2008-10-02 16:07:00,1.57,1.57045,1.5699,1.5703,376300000.0
2008-10-02 16:08:00,1.57025,1.57045,1.57025,1.57035,208200000.0
2008-10-02 16:09:00,1.57035,1.57045,1.5702,1.5704,221300000.0
2008-10-02 16:10:00,1.5704,1.5708,1.57035,1.5708,214100000.0
2008-10-02 16:11:00,1.5708,1.5709,1.5703,1.57035,331500000.0
2008-10-02 16:12:00,1.57035,1.5708,1.57035,1.5706,178300000.0
2008-10-02 16:13:00,1.57065,1.57085,1.5706,1.5707,348900000.0
2008-10-02 16:14:00,1.5707,1.5711,1.5707,1.57085,332500000.0
2008-10-02 16:15:00,1.57085,1.57085,1.57065,1.5707,241600000.0
2008-10-02 16:16:00,1.57075,1.57115,1.5707,1.57105,305900000.0
2008-10-02 16:17:00,1.57105,1.57105,1.57065,1.57085,190800000.0
2008-10-02 16:18:00,1.57085,1.571,1.57075,1.571,221400000.0
2008-10-02 16:19:00,1.57105,1.57135,1.571,1.57125,158200000.0
2008-10-02 16:20:00,1.5712,1.5712,1.5709,1.57115,273600000.0
2008-10-02 16:21:00,1.57115,1.5714,1.5708,1.5709,203700000.0
2008-10-02 16:22:00,1.5709,1.571,1.5706,1.5706,194600000.0
2008-10-02 16:23:00,1.5706,1.5708,1.57025,1.57025,278200000.0
2008-10-02 16:24:00,1.5703,1.57045,1.5699,1.56995,350300000.0
2008-10-02 16:25:00,1.56995,1.57015,1.56985,1.57,289200000.0
2008-10-02 16:26:00,1.57,1.57005,1.5699,1.56995,166000000.0
2008-10-02 16:27:00,1.56995,1.5701,1.56985,1.57,247300000.0
2008-10-02 16:28:00,1.57,1.57,1.5698,1.56985,224300000.0
2008-10-02 16:29:00,1.5699,1.5702,1.56985,1.57,186400000.0
2008-10-02 16:30:00,1.57,1.5703,1.57,1.57025,219800000.0
2008-10-02 16:31:00,1.57025,1.57035,1.57005,1.5701,142800000.0
2008-10-02 16:32:00,1.5701,1.57025,1.5699,1.57015,235700000.0
2008-10-02 16:33:00,1.5701,1.5703,1.57,1.5703,282200000.0
2008-10-02 16:34:00,1.5703,1.5706,1.5702,1.5706,84700000.0
2008-10-02 16:35:00,1.5706,1.57085,1.5704,1.57045,324800000.0
2008-10-02 16:36:00,1.5705,1.5705,1.57,1.57,569300000.0
2008-10-02 16:37:00,1.57,1.5704,1.57,1.5703,347600003.0
2008-10-02 16:38:00,1.5703,1.57055,1.57025,1.5704,95000000.0
2008-10-02 16:39:00,1.57055,1.57075,1.5705,1.5706,234500000.0
2008-10-02 16:40:00,1.5706,1.5706,1.5701,1.57025,197100000.0
2008-10-02 16:41:00,1.5702,1.5702,1.5699,1.5699,311500000.0
2008-10-02 16:42:00,1.56995,1.5704,1.5699,1.5704,238200000.0
2008-10-02 16:43:00,1.5704,1.5705,1.5703,1.5704,310400000.0
2008-10-02 16:44:00,1.5704,1.5704,1.57,1.57005,165500000.0
2008-10-02 16:45:00,1.57,1.57,1.5697,1.5698,222300000.0
2008-10-02 16:46:00,1.56975,1.5699,1.56965,1.5698,296200000.0
2008-10-02 16:47:00,1.5698,1.5701,1.5698,1.57,157500000.0
2008-10-02 16:48:00,1.57,1.57005,1.56975,1.5698,162400000.0
2008-10-02 16:49:00,1.5698,1.57005,1.56975,1.56995,197400000.0
2008-10-02 16:50:00,1.57,1.57005,1.5698,1.56985,251100000.0
2008-10-02 16:51:00,1.56985,1.5701,1.5698,1.57005,159600000.0
2008-10-02 16:52:00,1.5701,1.5701,1.57,1.57,242600000.0
2008-10-02 16:53:00,1.57,1.57015,1.57,1.57,287600000.0
2008-10-02 16:54:00,1.56995,1.57,1.5697,1.56995,233000000.0
2008-10-02 16:55:00,1.56995,1.57005,1.56985,1.5699,207000000.0
2008-10-02 16:56:00,1.5699,1.5702,1.5699,1.5702,142800000.0
2008-10-02 16:57:00,1.57025,1.5704,1.5702,1.5703,189800000.0
2008-10-02 16:58:00,1.5703,1.5703,1.5702,1.5703,231800000.0
2008-10-02 16:59:00,1.57035,1.57035,1.56995,1.57,169900000.0
2008-10-02 17:00:00,1.57,1.5702,1.5699,1.57,197200000.0
2008-10-02 17:01:00,1.57,1.57,1.5699,1.5699,222100000.0
2008-10-02 17:02:00,1.56985,1.56995,1.5698,1.56985,189400000.0
2008-10-02 17:03:00,1.56985,1.5699,1.5697,1.5698,144800000.0
2008-10-02 17:04:00,1.5698,1.56985,1.5696,1.5697,228200000.0
2008-10-02 17:05:00,1.5697,1.5698,1.5697,1.5698,277600000.0
2008-10-02 17:06:00,1.5698,1.5698,1.56945,1.5695,353700000.0
2008-10-02 17:07:00,1.5695,1.5696,1.5694,1.56945,199000000.0
2008-10-02 17:08:00,1.5694,1.56955,1.56935,1.56935,275300000.0
2008-10-02 17:09:00,1.5694,1.5694,1.5692,1.5693,237800000.0
2008-10-02 17:10:00,1.56925,1.56935,1.56925,1.56935,272700000.0
2008-10-02 17:11:00,1.56935,1.5696,1.5693,1.5695,166300000.0
2008-10-02 17:12:00,1.5695,1.5697,1.5694,1.5697,106500000.0
2008-10-02 17:13:00,1.5696,1.5697,1.5694,1.56965,175400000.0
2008-10-02 17:14:00,1.5696,1.5697,1.56945,1.5695,154600000.0
2008-10-02 17:15:00,1.5695,1.5695,1.56935,1.5694,287500000.0
2008-10-02 17:16:00,1.56945,1.5695,1.5694,1.5695,74800000.0
2008-10-02 17:17:00,1.5695,1.56955,1.5694,1.5694,163800000.0
2008-10-02 17:18:00,1.5694,1.56955,1.5693,1.5695,221000000.0
2008-10-02 17:19:00,1.56955,1.5696,1.5694,1.56955,176800000.0
2008-10-02 17:20:00,1.56955,1.5699,1.5695,1.5697,257400000.0
2008-10-02 17:21:00,1.5697,1.56975,1.56945,1.56955,353700000.0
2008-10-02 17:22:00,1.56955,1.57,1.5695,1.56975,173600000.0
2008-10-02 17:23:00,1.56985,1.57,1.5697,1.56975,94600000.0
2008-10-02 17:24:00,1.5697,1.5699,1.5697,1.5697,268000000.0
2008-10-02 17:25:00,1.5698,1.57005,1.5697,1.57005,106300000.0
2008-10-02 17:26:00,1.5701,1.5701,1.5698,1.5699,161800000.0
2008-10-02 17:27:00,1.5699,1.5699,1.5697,1.5697,106000000.0
2008-10-02 17:28:00,1.5697,1.57,1.56965,1.5697,163400000.0
2008-10-02 17:29:00,1.5697,1.5697,1.5694,1.5695,214600000.0
2008-10-02 17:30:00,1.56955,1.5696,1.56935,1.5694,194500000.0
2008-10-02 17:31:00,1.5694,1.56965,1.5694,1.5694,359200000.0
2008-10-02 17:32:00,1.5695,1.5698,1.5694,1.5697,256900000.0
2008-10-02 17:33:00,1.5697,1.5697,1.5694,1.5694,265000000.0
2008-10-02 17:34:00,1.5694,1.5697,1.5694,1.5695,368500000.0
2008-10-02 17:35:00,1.56955,1.5697,1.5693,1.5695,301700000.0
2008-10-02 17:36:00,1.56955,1.56955,1.56935,1.5694,250500000.0
2008-10-02 17:37:00,1.5694,1.5696,1.5693,1.56935,244200000.0
2008-10-02 17:38:00,1.56935,1.56955,1.56925,1.5693,188100000.0
2008-10-02 17:39:00,1.56925,1.56935,1.5692,1.56925,202800000.0
2008-10-02 17:40:00,1.5693,1.56935,1.56915,1.5693,128500000.0
2008-10-02 17:41:00,1.5693,1.5694,1.56915,1.5693,133900000.0
2008-10-02 17:42:00,1.56925,1.5697,1.56925,1.5697,156600000.0
2008-10-02 17:43:00,1.56965,1.56965,1.5693,1.56955,289100000.0
2008-10-02 17:44:00,1.5695,1.56965,1.56945,1.5695,264600000.0
2008-10-02 17:45:00,1.5695,1.5697,1.5695,1.5697,160800000.0
2008-10-02 17:46:00,1.5698,1.57,1.5696,1.56985,203800000.0
2008-10-02 17:47:00,1.56985,1.57005,1.5698,1.5698,184100000.0
2008-10-02 17:48:00,1.5698,1.5699,1.5698,1.5698,330200000.0
2008-10-02 17:49:00,1.5698,1.5699,1.5697,1.5699,300500000.0
2008-10-02 17:50:00,1.5699,1.5699,1.5697,1.56975,400400000.0
2008-10-02 17:51:00,1.5698,1.56985,1.5697,1.56975,344100000.0
2008-10-02 17:52:00,1.56975,1.5698,1.5695,1.5695,296100000.0
2008-10-02 17:53:00,1.5695,1.5696,1.56935,1.56935,148000000.0
2008-10-02 17:54:00,1.56935,1.57,1.5693,1.57,286600000.0
2008-10-02 17:55:00,1.57,1.5701,1.56985,1.57,312800000.0
2008-10-02 17:56:00,1.57015,1.5704,1.57005,1.57035,212000000.0
2008-10-02 17:57:00,1.57035,1.5705,1.5703,1.57035,272700000.0
2008-10-02 17:58:00,1.57035,1.571,1.5703,1.5709,228400000.0
2008-10-02 17:59:00,1.5709,1.57105,1.5709,1.5709,141400000.0
2008-10-02 18:00:00,1.5709,1.57105,1.5709,1.57105,204600000.0
2008-10-02 18:01:00,1.57105,1.5714,1.57095,1.5711,306150000.0
2008-10-02 18:02:00,1.57105,1.5713,1.57085,1.5709,351000000.0
2008-10-02 18:03:00,1.5709,1.5713,1.5709,1.5713,263600000.0
2008-10-02 18:04:00,1.57125,1.5716,1.57115,1.57155,292800000.0
2008-10-02 18:05:00,1.57155,1.5716,1.57115,1.57125,390900000.0
2008-10-02 18:06:00,1.57125,1.5716,1.57125,1.5713,200200000.0
2008-10-02 18:07:00,1.57125,1.5713,1.571,1.5711,308800000.0
2008-10-02 18:08:00,1.57115,1.57115,1.57095,1.571,139600000.0
2008-10-02 18:09:00,1.57095,1.57105,1.5709,1.5709,158700000.0
2008-10-02 18:10:00,1.5709,1.5709,1.5708,1.5708,64500000.0
2008-10-02 18:11:00,1.57085,1.57085,1.57055,1.57065,124300000.0
2008-10-02 18:12:00,1.57065,1.57065,1.5704,1.5704,202600000.0
2008-10-02 18:13:00,1.5704,1.5707,1.5703,1.5703,244200000.0
2008-10-02 18:14:00,1.57035,1.57055,1.57025,1.5705,136500000.0
2008-10-02 18:15:00,1.57045,1.5708,1.5704,1.5705,372500000.0
2008-10-02 18:16:00,1.5705,1.57115,1.5705,1.57095,268000000.0
2008-10-02 18:17:00,1.57095,1.5713,1.5707,1.5713,352200000.0
2008-10-02 18:18:00,1.5713,1.57165,1.5713,1.5714,288200000.0
2008-10-02 18:19:00,1.5714,1.5714,1.57115,1.57135,242500000.0
2008-10-02 18:20:00,1.57125,1.57125,1.57085,1.5711,279100000.0
2008-10-02 18:21:00,1.57105,1.57135,1.57095,1.5712,183100000.0
2008-10-02 18:22:00,1.5712,1.5713,1.5708,1.57085,237400000.0
2008-10-02 18:23:00,1.57085,1.5709,1.57035,1.5708,266500000.0
2008-10-02 18:24:00,1.57085,1.5709,1.57045,1.5705,260800000.0
2008-10-02 18:25:00,1.5706,1.57065,1.5705,1.5705,323100000.0
2008-10-02 18:26:00,1.5705,1.5705,1.5701,1.5701,172800000.0
2008-10-02 18:27:00,1.5701,1.57075,1.57,1.5707,341800000.0
2008-10-02 18:28:00,1.5707,1.5709,1.5705,1.57075,328300000.0
2008-10-02 18:29:00,1.57075,1.5708,1.5705,1.57055,262900000.0
2008-10-02 18:30:00,1.57055,1.57115,1.57055,1.571,317900000.0
2008-10-02 18:31:00,1.571,1.57115,1.57095,1.5711,178600000.0
2008-10-02 18:32:00,1.57105,1.57135,1.57095,1.5713,182900000.0
2008-10-02 18:33:00,1.5713,1.57175,1.5711,1.5717,279500000.0
2008-10-02 18:34:00,1.57175,1.57175,1.57135,1.57165,223600000.0
2008-10-02 18:35:00,1.57155,1.57165,1.57125,1.5715,284900000.0
2008-10-02 18:36:00,1.57145,1.57165,1.5713,1.57155,230600000.0
2008-10-02 18:37:00,1.57155,1.57175,1.5714,1.57155,126400000.0
2008-10-02 18:38:00,1.57155,1.5717,1.5713,1.5713,174000000.0
2008-10-02 18:39:00,1.5713,1.57145,1.5713,1.5714,159300000.0
2008-10-02 18:40:00,1.57135,1.57155,1.57125,1.57155,146700000.0
2008-10-02 18:41:00,1.5716,1.5718,1.57155,1.57165,222700000.0
2008-10-02 18:42:00,1.5716,1.5717,1.57145,1.5716,289300000.0
2008-10-02 18:43:00,1.57175,1.5719,1.5717,1.5717,139500000.0
2008-10-02 18:44:00,1.5717,1.5717,1.5714,1.5714,161500000.0
2008-10-02 18:45:00,1.5714,1.5714,1.5712,1.5712,172500000.0
2008-10-02 18:46:00,1.5712,1.5713,1.57095,1.57125,168700000.0
2008-10-02 18:47:00,1.57125,1.57145,1.5711,1.57125,177300000.0
2008-10-02 18:48:00,1.5712,1.5719,1.5712,1.57155,252400000.0
2008-10-02 18:49:00,1.5715,1.5724,1.57125,1.5723,457700000.0
2008-10-02 18:50:00,1.5723,1.5724,1.5716,1.5718,275600000.0
2008-10-02 18:51:00,1.57175,1.5722,1.57175,1.57215,433400000.0
2008-10-02 18:52:00,1.5722,1.5723,1.5719,1.5723,170700000.0
2008-10-02 18:53:00,1.5723,1.57245,1.57205,1.57245,165400000.0
2008-10-02 18:54:00,1.5724,1.5724,1.572,1.57205,328300000.0
2008-10-02 18:55:00,1.57205,1.57215,1.5717,1.57175,270400000.0
2008-10-02 18:56:00,1.5717,1.5717,1.5712,1.57135,195700000.0
2008-10-02 18:57:00,1.57135,1.5714,1.57095,1.5714,186300000.0
2008-10-02 18:58:00,1.5715,1.5724,1.5715,1.57195,397400000.0
2008-10-02 18:59:00,1.5719,1.5724,1.5719,1.57235,304300000.0
2008-10-02 19:00:00,1.5723,1.5723,1.57155,1.57165,224700000.0
2008-10-02 19:01:00,1.57165,1.57175,1.57155,1.5716,229700000.0
2008-10-02 19:02:00,1.5717,1.57175,1.57155,1.57155,115700000.0
2008-10-02 19:03:00,1.5715,1.57155,1.57125,1.5714,139200000.0
2008-10-02 19:04:00,1.57155,1.57175,1.57135,1.57155,218300000.0
2008-10-02 19:05:00,1.57155,1.57175,1.5715,1.5717,135500000.0
2008-10-02 19:06:00,1.5717,1.57195,1.5716,1.5716,62500000.0
2008-10-02 19:07:00,1.5716,1.57195,1.5716,1.5717,122100000.0
2008-10-02 19:08:00,1.5717,1.572,1.5716,1.57165,76900000.0
2008-10-02 19:09:00,1.57165,1.57165,1.57155,1.57155,111700000.0
2008-10-02 19:10:00,1.57155,1.57165,1.5713,1.5716,252600000.0
2008-10-02 19:11:00,1.57165,1.5719,1.5715,1.5715,359100000.0
2008-10-02 19:12:00,1.57155,1.5717,1.57125,1.57135,163000000.0
2008-10-02 19:13:00,1.57135,1.57145,1.5712,1.5712,303900000.0
2008-10-02 19:14:00,1.5712,1.5717,1.5712,1.57145,245100000.0
2008-10-02 19:15:00,1.5714,1.5716,1.5714,1.5716,100400000.0
2008-10-02 19:16:00,1.57155,1.57175,1.57155,1.5717,112800000.0
2008-10-02 19:17:00,1.5717,1.57175,1.57165,1.5717,74600000.0
2008-10-02 19:18:00,1.57175,1.57225,1.5712,1.57215,298700000.0
2008-10-02 19:19:00,1.57225,1.57235,1.57205,1.5723,175900000.0
2008-10-02 19:20:00,1.5723,1.5726,1.5723,1.5726,246700000.0
2008-10-02 19:21:00,1.5726,1.57265,1.57235,1.5725,170200000.0
2008-10-02 19:22:00,1.5724,1.5725,1.5717,1.5717,182800000.0
2008-10-02 19:23:00,1.57175,1.5718,1.57165,1.5717,40500000.0
2008-10-02 19:24:00,1.5717,1.5717,1.5716,1.5716,42600000.0
2008-10-02 19:25:00,1.5716,1.57195,1.5716,1.57185,336000000.0
2008-10-02 19:26:00,1.5719,1.572,1.57175,1.5719,155900000.0
2008-10-02 19:27:00,1.5719,1.572,1.5717,1.57185,132700000.0
2008-10-02 19:28:00,1.57185,1.57205,1.57175,1.5718,74200000.0
2008-10-02 19:29:00,1.5718,1.57205,1.5718,1.572,74700000.0
2008-10-02 19:30:00,1.572,1.5721,1.57185,1.572,139800000.0
2008-10-02 19:31:00,1.572,1.5721,1.5719,1.57205,160200000.0
2008-10-02 19:32:00,1.5722,1.57255,1.57215,1.57255,139100000.0
2008-10-02 19:33:00,1.5725,1.5729,1.5725,1.57265,140900000.0
2008-10-02 19:34:00,1.57275,1.57275,1.57235,1.57245,188000000.0
2008-10-02 19:35:00,1.57245,1.57255,1.57245,1.57255,35000000.0
2008-10-02 19:36:00,1.5725,1.5727,1.57245,1.5726,52200000.0
2008-10-02 19:37:00,1.5727,1.57285,1.572,1.5722,183900000.0
2008-10-02 19:38:00,1.5722,1.5723,1.5718,1.5718,152700000.0
2008-10-02 19:39:00,1.5718,1.57245,1.5718,1.57235,259300000.0
2008-10-02 19:40:00,1.57245,1.57245,1.5723,1.5723,120800000.0
2008-10-02 19:41:00,1.57235,1.5724,1.5721,1.5721,164500000.0
2008-10-02 19:42:00,1.5722,1.5725,1.5721,1.57225,209000000.0
2008-10-02 19:43:00,1.57235,1.57255,1.5719,1.57235,288100000.0
2008-10-02 19:44:00,1.57235,1.5728,1.57175,1.5727,422400000.0
2008-10-02 19:45:00,1.5726,1.5728,1.57195,1.57195,255000000.0
2008-10-02 19:46:00,1.572,1.5724,1.572,1.5721,233700000.0
2008-10-02 19:47:00,1.5721,1.57235,1.57205,1.57205,174500000.0
2008-10-02 19:48:00,1.5721,1.5722,1.5719,1.572,198200000.0
2008-10-02 19:49:00,1.5721,1.5722,1.57195,1.57195,162000000.0
2008-10-02 19:50:00,1.57195,1.5721,1.57195,1.57195,124200000.0
2008-10-02 19:51:00,1.572,1.572,1.57155,1.5717,337500000.0
2008-10-02 19:52:00,1.57175,1.5723,1.57145,1.5722,321799998.0
2008-10-02 19:53:00,1.5722,1.5723,1.5717,1.5721,211200000.0
2008-10-02 19:54:00,1.57205,1.57215,1.5718,1.57205,211200000.0
2008-10-02 19:55:00,1.57205,1.5724,1.572,1.57205,198000000.0
2008-10-02 19:56:00,1.57205,1.57205,1.5719,1.5719,217500000.0
2008-10-02 19:57:00,1.57195,1.57195,1.57165,1.57185,213200000.0
2008-10-02 19:58:00,1.57185,1.5721,1.5717,1.5719,126300000.0
2008-10-02 19:59:00,1.5719,1.57235,1.5717,1.5721,233500000.0
2008-10-02 20:00:00,1.57205,1.57215,1.572,1.5721,109500000.0
2008-10-02 20:01:00,1.5721,1.57225,1.57165,1.5722,483999993.0
2008-10-02 20:02:00,1.57225,1.57235,1.5716,1.57185,619800002.0
2008-10-02 20:03:00,1.57185,1.57185,1.5713,1.5715,183300000.0
2008-10-02 20:04:00,1.5715,1.57205,1.5715,1.5718,262700000.0
2008-10-02 20:05:00,1.57175,1.5719,1.5717,1.5718,209600000.0
2008-10-02 20:06:00,1.5718,1.572,1.5714,1.5714,295800000.0
2008-10-02 20:07:00,1.5713,1.5714,1.5705,1.5708,710600003.0
2008-10-02 20:08:00,1.5708,1.571,1.57055,1.5709,325700000.0
2008-10-02 20:09:00,1.5709,1.5709,1.5708,1.5709,158500000.0
2008-10-02 20:10:00,1.5709,1.5711,1.5708,1.5711,216800000.0
2008-10-02 20:11:00,1.5711,1.5714,1.5711,1.5714,102500000.0
2008-10-02 20:12:00,1.5714,1.5714,1.57105,1.57105,190700000.0
2008-10-02 20:13:00,1.57105,1.5712,1.57105,1.57105,147600000.0
2008-10-02 20:14:00,1.5711,1.5712,1.571,1.57105,184300000.0
2008-10-02 20:15:00,1.57105,1.57125,1.571,1.57105,60000000.0
2008-10-02 20:16:00,1.57105,1.57115,1.57105,1.5711,65000000.0
2008-10-02 20:17:00,1.5712,1.57135,1.571,1.57105,119400000.0
2008-10-02 20:18:00,1.57105,1.5711,1.571,1.571,77400000.0
2008-10-02 20:19:00,1.571,1.57105,1.57085,1.571,111400000.0
2008-10-02 20:20:00,1.571,1.571,1.5708,1.5708,115800000.0
2008-10-02 20:21:00,1.5708,1.57085,1.57055,1.5706,215000000.0
2008-10-02 20:22:00,1.5706,1.57105,1.5706,1.571,145200000.0
2008-10-02 20:23:00,1.57095,1.57105,1.5708,1.57085,126800000.0
2008-10-02 20:24:00,1.5708,1.5709,1.57065,1.5707,163600000.0
2008-10-02 20:25:00,1.57075,1.57075,1.5706,1.57065,104600000.0
2008-10-02 20:26:00,1.57065,1.5709,1.57065,1.5709,127300000.0
2008-10-02 20:27:00,1.57085,1.5709,1.5706,1.57065,192500000.0
2008-10-02 20:28:00,1.57065,1.5707,1.57055,1.57055,106600000.0
2008-10-02 20:29:00,1.57055,1.57065,1.57055,1.57055,104400000.0
2008-10-02 20:30:00,1.57055,1.5706,1.5705,1.57055,112900000.0
2008-10-02 20:31:00,1.5706,1.57065,1.5705,1.5705,53100000.0
2008-10-02 20:32:00,1.5705,1.5707,1.57045,1.5705,93600000.0
2008-10-02 20:33:00,1.5705,1.5706,1.5705,1.5705,98400000.0
2008-10-02 20:34:00,1.5707,1.5712,1.5705,1.57105,202500000.0
2008-10-02 20:35:00,1.57105,1.57105,1.5708,1.57085,265100000.0
2008-10-02 20:36:00,1.57085,1.5711,1.5708,1.5711,60300000.0
2008-10-02 20:37:00,1.5711,1.5711,1.571,1.571,66900000.0
2008-10-02 20:38:00,1.57105,1.57105,1.5707,1.5708,128000000.0
2008-10-02 20:39:00,1.5708,1.5708,1.5706,1.5707,124800000.0
2008-10-02 20:40:00,1.5707,1.5707,1.57045,1.57065,140500000.0
2008-10-02 20:41:00,1.57065,1.57065,1.5705,1.5706,118700000.0
2008-10-02 20:42:00,1.57055,1.57065,1.5705,1.57055,186300000.0
2008-10-02 20:43:00,1.57065,1.5707,1.57055,1.5706,95400000.0
2008-10-02 20:44:00,1.5706,1.57065,1.5701,1.5701,223000000.0
2008-10-02 20:45:00,1.5701,1.57015,1.57,1.5701,80000000.0
2008-10-02 20:46:00,1.5701,1.5708,1.57,1.57045,267800000.0
2008-10-02 20:47:00,1.57055,1.57085,1.57055,1.5706,100600000.0
2008-10-02 20:48:00,1.57075,1.57075,1.57045,1.57065,129900000.0
2008-10-02 20:49:00,1.57065,1.57095,1.5706,1.5707,207000000.0
2008-10-02 20:50:00,1.5707,1.5708,1.5707,1.5707,100500000.0
2008-10-02 20:51:00,1.5707,1.5707,1.57065,1.5707,99500000.0
2008-10-02 20:52:00,1.5707,1.5708,1.5707,1.5707,119700000.0
2008-10-02 20:53:00,1.5708,1.5708,1.5707,1.5708,80100000.0
2008-10-02 20:54:00,1.5708,1.5709,1.5707,1.57075,211400000.0
2008-10-02 20:55:00,1.5707,1.57095,1.5707,1.57095,124600000.0
2008-10-02 20:56:00,1.57095,1.5711,1.5707,1.5708,101100000.0
2008-10-02 20:57:00,1.5708,1.57085,1.5708,1.5708,25300000.0
2008-10-02 20:58:00,1.57085,1.5709,1.5708,1.5708,58700000.0
2008-10-02 20:59:00,1.5708,1.5709,1.57075,1.57085,80600000.0
2008-10-02 21:00:00,1.57085,1.57095,1.57085,1.57095,26200000.0
2008-10-02 21:01:00,1.57095,1.57105,1.57095,1.57095,44100000.0
2008-10-02 21:02:00,1.57095,1.57115,1.5709,1.57095,73500000.0
2008-10-02 21:03:00,1.57095,1.57095,1.5709,1.5709,52900000.0
2008-10-02 21:04:00,1.5709,1.5712,1.5709,1.57105,144000000.0
2008-10-02 21:05:00,1.571,1.5711,1.57095,1.571,81900000.0
2008-10-02 21:06:00,1.5711,1.5711,1.571,1.571,107600000.0
2008-10-02 21:07:00,1.571,1.5711,1.57085,1.5709,74100000.0
2008-10-02 21:08:00,1.571,1.571,1.57085,1.57085,54400000.0
2008-10-02 21:09:00,1.57085,1.57095,1.57075,1.5709,160200000.0
2008-10-02 21:10:00,1.5709,1.57135,1.57085,1.5712,285200000.0
2008-10-02 21:11:00,1.5712,1.5713,1.571,1.571,632800001.0
2008-10-02 21:12:00,1.5711,1.57115,1.57095,1.571,591000000.0
2008-10-02 21:13:00,1.57095,1.5713,1.5709,1.5711,296300000.0
2008-10-02 21:14:00,1.57115,1.57115,1.57055,1.5706,182700000.0
2008-10-02 21:15:00,1.57065,1.57065,1.5699,1.5699,336800000.0
2008-10-02 21:16:00,1.57,1.5702,1.5698,1.5699,246200000.0
2008-10-02 21:17:00,1.5699,1.5699,1.5698,1.5698,115000000.0
2008-10-02 21:18:00,1.5698,1.57,1.56975,1.5699,86900000.0
2008-10-02 21:19:00,1.5699,1.5701,1.5698,1.5699,195100000.0
2008-10-02 21:20:00,1.5699,1.56995,1.56965,1.5697,153700000.0
2008-10-02 21:21:00,1.5697,1.5698,1.5695,1.5696,43200000.0
2008-10-02 21:22:00,1.56965,1.5699,1.5695,1.5696,144600000.0
2008-10-02 21:23:00,1.56965,1.5699,1.5695,1.5696,251600000.0
2008-10-02 21:24:00,1.5696,1.5696,1.5695,1.5696,285700000.0
2008-10-02 21:25:00,1.5696,1.5697,1.56955,1.5696,135500000.0
2008-10-02 21:26:00,1.5696,1.56995,1.5696,1.56965,103400000.0
2008-10-02 21:27:00,1.56965,1.56985,1.5696,1.5697,59100000.0
2008-10-02 21:28:00,1.5697,1.5697,1.5697,1.5697,97600000.0
2008-10-02 21:29:00,1.5697,1.5697,1.5697,1.5697,254400000.0
2008-10-02 21:30:00,1.5697,1.5697,1.5697,1.5697,12000000.0
2008-10-02 21:31:00,1.5697,1.5699,1.5697,1.5697,299000000.0
2008-10-02 21:32:00,1.5697,1.5697,1.5695,1.5695,320800000.0
2008-10-02 21:33:00,1.56955,1.56965,1.5695,1.5695,463700000.0
2008-10-02 21:34:00,1.5695,1.56955,1.5695,1.5695,425500000.0
2008-10-02 21:35:00,1.5695,1.5695,1.5695,1.5695,147200000.0
2008-10-02 21:36:00,1.5695,1.5695,1.5694,1.5695,211700000.0
2008-10-02 21:37:00,1.5694,1.5696,1.5694,1.5695,411800000.0
2008-10-02 21:38:00,1.5695,1.5696,1.5692,1.5694,319000000.0
2008-10-02 21:39:00,1.5694,1.5694,1.56935,1.5694,51500000.0
2008-10-02 21:40:00,1.5694,1.56955,1.56915,1.5692,193700000.0
2008-10-02 21:41:00,1.5692,1.56945,1.56915,1.5693,210900000.0
2008-10-02 21:42:00,1.5693,1.5693,1.5691,1.5693,163700000.0
2008-10-02 21:43:00,1.5693,1.5693,1.5692,1.5693,84500000.0
2008-10-02 21:44:00,1.5693,1.5694,1.5692,1.5693,108300000.0
2008-10-02 21:45:00,1.5693,1.56935,1.5692,1.5693,41900000.0
2008-10-02 21:46:00,1.5693,1.5693,1.5691,1.5691,143800000.0
2008-10-02 21:47:00,1.56915,1.5692,1.56915,1.5692,12700000.0
2008-10-02 21:48:00,1.5692,1.5693,1.5691,1.5692,76700000.0
2008-10-02 21:49:00,1.5692,1.56945,1.5692,1.5693,81500000.0
2008-10-02 21:50:00,1.5693,1.5694,1.5692,1.5692,206100000.0
2008-10-02 21:51:00,1.5692,1.56945,1.56915,1.56935,114100000.0
2008-10-02 21:52:00,1.56925,1.5695,1.56925,1.5694,130100000.0
2008-10-02 21:53:00,1.56935,1.5694,1.56925,1.5694,83700000.0
2008-10-02 21:54:00,1.56935,1.56945,1.56935,1.5694,86200000.0
2008-10-02 21:55:00,1.5694,1.5696,1.5692,1.5692,214600000.0
2008-10-02 21:56:00,1.56925,1.5694,1.5692,1.5692,317500000.0
2008-10-02 21:57:00,1.5692,1.56925,1.5691,1.5692,166900000.0
2008-10-02 21:58:00,1.5691,1.5693,1.5691,1.5692,95300000.0
2008-10-02 21:59:00,1.5692,1.56935,1.56905,1.5691,142200000.0
2008-10-02 22:00:00,1.56905,1.5692,1.56905,1.56905,41900000.0
2008-10-02 22:01:00,1.56905,1.5692,1.56905,1.5691,54300000.0
2008-10-02 22:02:00,1.5691,1.5692,1.5691,1.5691,117700000.0
2008-10-02 22:03:00,1.56925,1.56925,1.5691,1.5692,151400000.0
2008-10-02 22:04:00,1.5692,1.5693,1.56915,1.5692,56300000.0
2008-10-02 22:05:00,1.56925,1.56925,1.5692,1.5692,16900000.0
2008-10-02 22:06:00,1.56915,1.56915,1.56905,1.5691,50700000.0
2008-10-02 22:07:00,1.56905,1.56905,1.56895,1.56905,55100000.0
2008-10-02 22:08:00,1.56915,1.56915,1.5691,1.5691,28900000.0
2008-10-02 22:09:00,1.5692,1.5692,1.56905,1.56905,36500000.0
2008-10-02 22:10:00,1.56905,1.5691,1.56905,1.5691,34300000.0
2008-10-02 22:11:00,1.5692,1.5692,1.5691,1.5691,43200000.0
2008-10-02 22:12:00,1.56915,1.56915,1.5691,1.5691,17700000.0
2008-10-02 22:13:00,1.56905,1.5691,1.569,1.569,22200000.0
2008-10-02 22:14:00,1.569,1.5691,1.569,1.5691,27600000.0
2008-10-02 22:15:00,1.5691,1.5692,1.5691,1.5692,30800000.0
2008-10-02 22:16:00,1.5692,1.5692,1.5691,1.5691,48600000.0
2008-10-02 22:17:00,1.5691,1.56925,1.56905,1.5691,111400000.0
2008-10-02 22:18:00,1.5691,1.56925,1.56905,1.5692,75300000.0
2008-10-02 22:19:00,1.5692,1.5694,1.5692,1.56935,43400000.0
2008-10-02 22:20:00,1.5694,1.56965,1.5693,1.5693,86500000.0
2008-10-02 22:21:00,1.56925,1.5693,1.56905,1.56905,74400000.0
2008-10-02 22:22:00,1.5691,1.5691,1.56905,1.5691,37200000.0
2008-10-02 22:23:00,1.56905,1.5691,1.569,1.569,64800000.0
2008-10-02 22:24:00,1.569,1.569,1.569,1.569,33000000.0
2008-10-02 22:25:00,1.569,1.569,1.56895,1.56895,55200000.0
2008-10-02 22:26:00,1.569,1.5691,1.56895,1.569,66100000.0
2008-10-02 22:27:00,1.569,1.56915,1.569,1.56915,61800000.0
2008-10-02 22:28:00,1.56915,1.56915,1.56905,1.5691,66300000.0
2008-10-02 22:29:00,1.5691,1.56915,1.56905,1.5691,49700000.0
2008-10-02 22:30:00,1.56901,1.56901,1.56866,1.56891,21600000.0
2008-10-02 22:31:00,1.56915,1.56915,1.5691,1.5691,10900000.0
2008-10-02 22:32:00,1.5691,1.56935,1.5691,1.5693,125000000.0
2008-10-02 22:33:00,1.56925,1.5695,1.56915,1.56935,140100000.0
2008-10-02 22:34:00,1.56935,1.5696,1.5692,1.56945,214900000.0
2008-10-02 22:35:00,1.56935,1.5694,1.5691,1.5691,45000000.0
2008-10-02 22:36:00,1.5692,1.5692,1.5691,1.5691,15600000.0
2008-10-02 22:37:00,1.5692,1.5692,1.569,1.56905,76100000.0
2008-10-02 22:38:00,1.569,1.56905,1.56895,1.569,178200000.0
2008-10-02 22:39:00,1.56895,1.569,1.56895,1.569,124000000.0
2008-10-02 22:40:00,1.569,1.5692,1.56875,1.569,338000000.0
2008-10-02 22:41:00,1.569,1.5691,1.569,1.5691,27200000.0
2008-10-02 22:42:00,1.5691,1.56915,1.56905,1.56915,81500000.0
2008-10-02 22:43:00,1.56915,1.56915,1.56905,1.56905,24600000.0
2008-10-02 22:44:00,1.56905,1.56925,1.56905,1.56905,92100000.0
2008-10-02 22:45:00,1.5692,1.56935,1.5692,1.5692,98600000.0
2008-10-02 22:46:00,1.56925,1.5695,1.5692,1.5692,105500000.0
2008-10-02 22:47:00,1.5692,1.5692,1.5692,1.5692,50700000.0
2008-10-02 22:48:00,1.5692,1.5692,1.5692,1.5692,50500000.0
2008-10-02 22:49:00,1.5692,1.5693,1.5692,1.5693,60200000.0
2008-10-02 22:50:00,1.5692,1.5692,1.569,1.5691,48500000.0
2008-10-02 22:51:00,1.5691,1.5692,1.5691,1.56915,73800000.0
2008-10-02 22:52:00,1.5691,1.5692,1.5691,1.5692,103900000.0
2008-10-02 22:53:00,1.5692,1.5693,1.56915,1.5693,101500000.0
2008-10-02 22:54:00,1.5694,1.5694,1.5694,1.5694,3000000.0
2008-10-02 22:55:00,1.5694,1.5694,1.5694,1.5694,8000000.0
2008-10-02 22:56:00,1.5694,1.5694,1.5693,1.5693,14500000.0
2008-10-02 22:57:00,1.5693,1.5693,1.5693,1.5693,2700000.0
2008-10-02 22:58:00,1.5693,1.5694,1.5693,1.5694,4500000.0
2008-10-02 22:59:00,1.5693,1.56935,1.5692,1.56925,59200000.0
2008-10-02 23:00:00,1.5692,1.5693,1.56905,1.56905,21200000.0
2008-10-02 23:01:00,1.5691,1.5691,1.56905,1.56905,8200000.0
2008-10-02 23:02:00,1.56865,1.56905,1.56865,1.56903,14000000.0
2008-10-02 23:03:00,1.56876,1.56898,1.56876,1.56898,11000000.0
2008-10-02 23:04:00,1.569,1.569,1.569,1.569,1000000.0
2008-10-02 23:05:00,1.56905,1.56905,1.5689,1.569,9000000.0
2008-10-02 23:06:00,1.56879,1.56898,1.56866,1.56888,24000000.0
2008-10-02 23:07:00,1.56895,1.56905,1.5689,1.56895,19800000.0
2008-10-02 23:08:00,1.56895,1.5691,1.56885,1.5691,57500000.0
2008-10-02 23:09:00,1.5691,1.5691,1.5689,1.569,137300000.0
2008-10-02 23:10:00,1.56905,1.56915,1.5689,1.56895,24500000.0
2008-10-02 23:11:00,1.5691,1.5693,1.5691,1.5692,12700000.0
2008-10-02 23:12:00,1.569,1.569,1.569,1.569,12700000.0
2008-10-02 23:13:00,1.56889,1.56904,1.56874,1.56904,43100000.0
2008-10-02 23:14:00,1.569,1.569,1.56895,1.56895,7900000.0
2008-10-02 23:15:00,1.569,1.5697,1.569,1.5695,68600000.0
2008-10-02 23:16:00,1.56982,1.56983,1.56934,1.56958,65500000.0
2008-10-02 23:17:00,1.56943,1.56959,1.56926,1.56938,251599998.0
2008-10-02 23:18:00,1.56921,1.56966,1.56921,1.56937,128600000.0
2008-10-02 23:19:00,1.56955,1.56995,1.56955,1.56985,100400002.0
2008-10-02 23:20:00,1.5699,1.5699,1.56955,1.56965,70500000.0
2008-10-02 23:21:00,1.56965,1.56965,1.5696,1.5696,24900000.0
2008-10-02 23:22:00,1.56922,1.56957,1.56922,1.56947,262000000.0
2008-10-02 23:23:00,1.5696,1.5696,1.5696,1.5696,44800000.0
2008-10-02 23:24:00,1.5696,1.56965,1.5696,1.5696,190900000.0
2008-10-02 23:25:00,1.5696,1.5696,1.5696,1.5696,42400000.0
2008-10-02 23:26:00,1.5696,1.5696,1.5696,1.5696,34900000.0
2008-10-02 23:27:00,1.5696,1.5696,1.5695,1.5696,243300000.0
2008-10-02 23:28:00,1.5696,1.5696,1.5696,1.5696,6700000.0
2008-10-02 23:29:00,1.5696,1.5696,1.5696,1.5696,31200000.0
2008-10-02 23:30:00,1.5696,1.5696,1.5696,1.5696,57200000.0
2008-10-02 23:31:00,1.5696,1.5696,1.5696,1.5696,169200002.0
2008-10-02 23:32:00,1.5696,1.5696,1.5696,1.5696,38500000.0
2008-10-02 23:33:00,1.5696,1.56975,1.5696,1.5697,45400000.0
2008-10-02 23:34:00,1.5697,1.56975,1.56965,1.56975,21200000.0
2008-10-02 23:35:00,1.56975,1.56975,1.5696,1.5696,20400000.0
2008-10-02 23:36:00,1.5696,1.5696,1.5696,1.5696,7900000.0
2008-10-02 23:37:00,1.56926,1.56942,1.56921,1.56942,35700000.0
2008-10-02 23:38:00,1.5696,1.5696,1.5696,1.5696,114400000.0
2008-10-02 23:39:00,1.5697,1.5697,1.5696,1.5696,40000000.0
2008-10-02 23:40:00,1.5696,1.56975,1.5696,1.5696,90099999.0
2008-10-02 23:41:00,1.5696,1.5696,1.5696,1.5696,15100000.0
2008-10-02 23:42:00,1.56941,1.56955,1.56921,1.56921,727699994.0
2008-10-02 23:43:00,1.5696,1.5696,1.5696,1.5696,16900000.0
2008-10-02 23:44:00,1.5696,1.5696,1.5696,1.5696,5900000.0
2008-10-02 23:45:00,1.5696,1.5696,1.5696,1.5696,55500000.0
2008-10-02 23:46:00,1.5696,1.5698,1.5696,1.5697,25900000.0
2008-10-02 23:47:00,1.5697,1.5697,1.5696,1.5696,35800000.0
2008-10-02 23:48:00,1.5696,1.5696,1.5696,1.5696,3900000.0
2008-10-02 23:49:00,1.5696,1.56965,1.5696,1.5696,21800000.0
2008-10-02 23:50:00,1.5696,1.5697,1.56935,1.56935,245300000.0
2008-10-02 23:51:00,1.56955,1.5696,1.56935,1.56935,126800000.0
2008-10-02 23:52:00,1.5694,1.56955,1.56935,1.56935,91599999.0
2008-10-02 23:53:00,1.56955,1.5696,1.56935,1.56955,117400000.0
2008-10-02 23:54:00,1.5696,1.5696,1.56935,1.56955,66500000.0
2008-10-02 23:55:00,1.56935,1.56955,1.56935,1.56955,74700002.0
2008-10-02 23:56:00,1.56935,1.56955,1.56935,1.5694,168300000.0
2008-10-02 23:57:00,1.56955,1.56955,1.56935,1.56955,81600000.0
2008-10-02 23:58:00,1.56935,1.56955,1.569,1.5694,77100000.0
2008-10-02 23:59:00,1.56955,1.56955,1.56935,1.56955,95900000.0
2008-10-03 00:00:00,1.56935,1.56955,1.56935,1.56935,64700000.0
2008-10-03 00:01:00,1.56955,1.56955,1.56935,1.5694,111800000.0
2008-10-03 00:02:00,1.56955,1.56955,1.56935,1.5694,134400000.0
2008-10-03 00:03:00,1.56955,1.56955,1.56935,1.5694,309800000.0
2008-10-03 00:04:00,1.56955,1.5696,1.56935,1.56935,94500000.0
2008-10-03 00:05:00,1.56955,1.5696,1.56935,1.5696,66500000.0
2008-10-03 00:06:00,1.5696,1.5696,1.569,1.56935,234100000.0
2008-10-03 00:07:00,1.56935,1.5694,1.56905,1.56915,37800000.0
2008-10-03 00:08:00,1.56935,1.5694,1.56905,1.5694,43800000.0
2008-10-03 00:09:00,1.5694,1.5694,1.56905,1.56915,64000000.0
2008-10-03 00:10:00,1.56935,1.5694,1.56895,1.56915,79000000.0
2008-10-03 00:11:00,1.5691,1.5691,1.5686,1.5686,1873300002.0
2008-10-03 00:12:00,1.5685,1.5686,1.5684,1.5685,1680000000.0
2008-10-03 00:13:00,1.5685,1.5686,1.5685,1.5686,1476000000.0
2008-10-03 00:14:00,1.5686,1.5686,1.5686,1.5686,1620000000.0
2008-10-03 00:15:00,1.5686,1.5686,1.56815,1.56815,362400000.0
2008-10-03 00:16:00,1.5682,1.5682,1.5682,1.5682,2400000.0
2008-10-03 00:17:00,1.5682,1.5682,1.5682,1.5682,12000000.0
2008-10-03 00:18:00,1.5682,1.5682,1.56755,1.5677,18000000.0
2008-10-03 00:19:00,1.5678,1.56795,1.5678,1.56795,12900000.0
2008-10-03 00:20:00,1.56775,1.568,1.5677,1.5679,30900000.0
2008-10-03 00:21:00,1.56795,1.56799,1.56764,1.56764,273500000.0
2008-10-03 00:22:00,1.568,1.568,1.568,1.568,1300000.0
2008-10-03 00:23:00,1.5679,1.56795,1.5678,1.56795,25200000.0
2008-10-03 00:24:00,1.5679,1.5679,1.5678,1.5679,11800000.0
2008-10-03 00:25:00,1.56775,1.56789,1.56757,1.56784,104500000.0
2008-10-03 00:26:00,1.5674,1.56788,1.5674,1.56788,77400000.0
2008-10-03 00:27:00,1.5679,1.5679,1.5679,1.5679,3900000.0
2008-10-03 00:28:00,1.5679,1.5679,1.56775,1.56775,20800000.0
2008-10-03 00:29:00,1.56776,1.56776,1.56747,1.56764,37000000.0
2008-10-03 00:30:00,1.5677,1.5678,1.56765,1.56765,24900000.0
2008-10-03 00:31:00,1.56765,1.56765,1.5676,1.5676,9900000.0
2008-10-03 00:32:00,1.5677,1.56785,1.5676,1.56765,29600000.0
2008-10-03 00:33:00,1.56765,1.56765,1.56765,1.56765,3000000.0
2008-10-03 00:34:00,1.5676,1.5676,1.5676,1.5676,6900000.0
2008-10-03 00:35:00,1.56765,1.56765,1.56765,1.56765,3000000.0
2008-10-03 00:36:00,1.5676,1.5676,1.5676,1.5676,6900000.0
2008-10-03 00:37:00,1.5676,1.56762,1.56729,1.56762,143300000.0
2008-10-03 00:38:00,1.56745,1.56775,1.56744,1.56761,59800000.0
2008-10-03 00:39:00,1.56764,1.56764,1.56731,1.56755,399000000.0
2008-10-03 00:40:00,1.56749,1.56769,1.56744,1.56762,180000000.0
2008-10-03 00:41:00,1.56735,1.56735,1.56735,1.56735,7200000.0
2008-10-03 00:42:00,1.5675,1.5675,1.5675,1.5675,1000000.0
2008-10-03 00:43:00,1.5675,1.5675,1.5672,1.5672,72800000.0
2008-10-03 00:44:00,1.5672,1.5672,1.5672,1.5672,58800000.0
2008-10-03 00:45:00,1.5672,1.5672,1.5672,1.5672,36000000.0
2008-10-03 00:46:00,1.56659,1.56721,1.56659,1.56687,270000000.0
2008-10-03 00:47:00,1.5672,1.5672,1.5672,1.5672,36000000.0
2008-10-03 00:48:00,1.5672,1.5672,1.5667,1.56695,70900000.0
2008-10-03 00:49:00,1.5668,1.56695,1.5666,1.5668,101200000.0
2008-10-03 00:50:00,1.5668,1.5668,1.5668,1.5668,22900000.0
2008-10-03 00:51:00,1.5668,1.5668,1.5668,1.5668,4900000.0
2008-10-03 00:52:00,1.5668,1.5671,1.56675,1.56695,106800000.0
2008-10-03 00:53:00,1.56695,1.5672,1.5668,1.5672,63400000.0
2008-10-03 00:54:00,1.5672,1.5672,1.5666,1.56665,100500000.0
2008-10-03 00:55:00,1.56665,1.56665,1.56665,1.56665,12000000.0
2008-10-03 00:56:00,1.5667,1.5668,1.5667,1.5667,57800000.0
2008-10-03 00:57:00,1.5668,1.56685,1.56675,1.56675,67400000.0
2008-10-03 00:58:00,1.56675,1.5669,1.56675,1.5669,28600000.0
2008-10-03 00:59:00,1.5669,1.5672,1.5669,1.5672,65400000.0
2008-10-03 01:00:00,1.5671,1.5673,1.5671,1.5673,55000000.0
2008-10-03 01:01:00,1.5673,1.5673,1.56705,1.5672,168100000.0
2008-10-03 01:02:00,1.5672,1.5672,1.56665,1.5669,45600000.0
2008-10-03 01:03:00,1.5668,1.5669,1.5668,1.5669,6900000.0
2008-10-03 01:04:00,1.5668,1.5669,1.5668,1.5669,29400000.0
2008-10-03 01:05:00,1.5669,1.567,1.5669,1.5669,31800000.0
2008-10-03 01:06:00,1.56676,1.56712,1.56661,1.56679,317199994.0
2008-10-03 01:07:00,1.567,1.5672,1.5668,1.56715,48900000.0
2008-10-03 01:08:00,1.56665,1.56712,1.56665,1.5671,116900000.0
2008-10-03 01:09:00,1.56715,1.56715,1.5669,1.5669,20300000.0
2008-10-03 01:10:00,1.567,1.56715,1.567,1.56715,7900000.0
2008-10-03 01:11:00,1.5671,1.56715,1.567,1.56715,22600000.0
2008-10-03 01:12:00,1.5671,1.5672,1.567,1.567,39300000.0
2008-10-03 01:13:00,1.567,1.567,1.5669,1.56695,16100000.0
2008-10-03 01:14:00,1.56695,1.567,1.5669,1.567,11800000.0
2008-10-03 01:15:00,1.56658,1.56712,1.56658,1.5669,202300000.0
2008-10-03 01:16:00,1.567,1.567,1.5669,1.5669,20700000.0
2008-10-03 01:17:00,1.5669,1.567,1.56685,1.5669,63500000.0
2008-10-03 01:18:00,1.567,1.5671,1.5668,1.567,24700000.0
2008-10-03 01:19:00,1.56675,1.5669,1.56675,1.5668,95400000.0
2008-10-03 01:20:00,1.5668,1.5668,1.5662,1.56635,173700000.0
2008-10-03 01:21:00,1.5664,1.5664,1.56635,1.56635,15900000.0
2008-10-03 01:22:00,1.56635,1.56635,1.56635,1.56635,20500000.0
2008-10-03 01:23:00,1.5664,1.5664,1.56635,1.5664,21800000.0
2008-10-03 01:24:00,1.56635,1.56635,1.56635,1.56635,11700000.0
2008-10-03 01:25:00,1.56635,1.56645,1.56635,1.56645,15800000.0
2008-10-03 01:26:00,1.5665,1.5665,1.56645,1.56645,21900000.0
2008-10-03 01:27:00,1.56645,1.56645,1.56645,1.56645,3000000.0
2008-10-03 01:28:00,1.5664,1.5664,1.566,1.56605,45000000.0
2008-10-03 01:29:00,1.56605,1.56635,1.56595,1.566,82500000.0
2008-10-03 01:30:00,1.56605,1.5663,1.56605,1.56625,52900000.0
2008-10-03 01:31:00,1.5663,1.5663,1.56625,1.56625,23500000.0
2008-10-03 01:32:00,1.56625,1.56625,1.56615,1.5662,34100000.0
2008-10-03 01:33:00,1.5662,1.56635,1.5662,1.56635,13800000.0
2008-10-03 01:34:00,1.56615,1.56615,1.56615,1.56615,3900000.0
2008-10-03 01:35:00,1.56605,1.56608,1.56589,1.56601,289599998.0
2008-10-03 01:36:00,1.56607,1.56614,1.56606,1.56614,209099998.0
2008-10-03 01:37:00,1.5662,1.5662,1.5661,1.5661,38400000.0
2008-10-03 01:38:00,1.5661,1.5661,1.56575,1.56575,54600000.0
2008-10-03 01:39:00,1.5656,1.5656,1.5654,1.56545,56300000.0
2008-10-03 01:40:00,1.5654,1.5655,1.56535,1.5655,65300000.0
2008-10-03 01:41:00,1.5655,1.56555,1.56515,1.56515,83200000.0
2008-10-03 01:42:00,1.56515,1.5652,1.5641,1.56435,343600000.0
2008-10-03 01:43:00,1.5645,1.56495,1.5645,1.5646,94300000.0
2008-10-03 01:44:00,1.56455,1.5646,1.56445,1.56445,43400000.0
2008-10-03 01:45:00,1.56445,1.56445,1.5644,1.5644,7000000.0
2008-10-03 01:46:00,1.5645,1.56485,1.5637,1.5637,419799991.0
2008-10-03 01:47:00,1.5637,1.5637,1.5629,1.5633,346699998.0
2008-10-03 01:48:00,1.5633,1.5641,1.5633,1.56405,131500000.0
2008-10-03 01:49:00,1.56405,1.56405,1.5632,1.56325,84800000.0
2008-10-03 01:50:00,1.5632,1.56375,1.5632,1.5637,1642800033.0
2008-10-03 01:51:00,1.5637,1.56375,1.56325,1.56345,101200000.0
2008-10-03 01:52:00,1.5635,1.5636,1.56345,1.5635,47300000.0
2008-10-03 01:53:00,1.56345,1.5636,1.5634,1.5634,199900000.0
2008-10-03 01:54:00,1.5634,1.5637,1.5634,1.5635,184800000.0
2008-10-03 01:55:00,1.5635,1.5635,1.5634,1.5635,60000000.0
2008-10-03 01:56:00,1.5635,1.5635,1.5635,1.5635,40800000.0
2008-10-03 01:57:00,1.56355,1.56375,1.56355,1.5637,173800000.0
2008-10-03 01:58:00,1.5637,1.5638,1.5637,1.5637,151900000.0
2008-10-03 01:59:00,1.56375,1.5641,1.56375,1.5638,743600000.0
2008-10-03 02:00:00,1.5638,1.5641,1.5638,1.5641,189100004.0
2008-10-03 02:01:00,1.5642,1.5642,1.5642,1.5642,28800000.0
2008-10-03 02:02:00,1.5642,1.56465,1.5642,1.56455,156800000.0
2008-10-03 02:03:00,1.56455,1.5648,1.5645,1.5646,73500000.0
2008-10-03 02:04:00,1.56442,1.56449,1.56436,1.56436,5000000.0
2008-10-03 02:05:00,1.5646,1.5651,1.5646,1.56505,69700000.0
2008-10-03 02:06:00,1.56505,1.5654,1.5649,1.5654,327700000.0
2008-10-03 02:07:00,1.56545,1.5657,1.56535,1.5654,101900000.0
2008-10-03 02:08:00,1.5654,1.56545,1.5654,1.56545,53600000.0
2008-10-03 02:09:00,1.5655,1.5655,1.56545,1.56545,14800000.0
2008-10-03 02:10:00,1.56545,1.56545,1.5654,1.5654,86900000.0
2008-10-03 02:11:00,1.5654,1.5654,1.5654,1.5654,84000000.0
2008-10-03 02:12:00,1.5654,1.5654,1.56515,1.56515,157200006.0
2008-10-03 02:13:00,1.5652,1.5652,1.5652,1.5652,532800024.0
2008-10-03 02:14:00,1.56492,1.56505,1.56463,1.5648,51400000.0
2008-10-03 02:15:00,1.5652,1.5652,1.56485,1.5651,238100006.0
2008-10-03 02:16:00,1.56515,1.5655,1.56495,1.565,1426399944.0
2008-10-03 02:17:00,1.565,1.565,1.5649,1.5649,251999990.0
2008-10-03 02:18:00,1.5649,1.5652,1.5649,1.5649,427800000.0
2008-10-03 02:19:00,1.5649,1.5653,1.56465,1.5652,382800004.0
2008-10-03 02:20:00,1.5653,1.5653,1.56485,1.5649,719199972.0
2008-10-03 02:21:00,1.5649,1.5649,1.56455,1.5648,622799984.0
2008-10-03 02:22:00,1.5648,1.5648,1.56435,1.5646,778900000.0
2008-10-03 02:23:00,1.5646,1.5648,1.5646,1.5646,621800004.0
2008-10-03 02:24:00,1.5646,1.5649,1.5646,1.5646,852200000.0
2008-10-03 02:25:00,1.5646,1.5646,1.5645,1.5646,2064000000.0
2008-10-03 02:26:00,1.5646,1.5646,1.5645,1.5645,744000000.0
2008-10-03 02:27:00,1.5646,1.56475,1.5645,1.56475,1157900007.0
2008-10-03 02:28:00,1.565,1.565,1.5642,1.5645,481300010.0
2008-10-03 02:29:00,1.5643,1.5645,1.5642,1.5645,481300010.0
2008-10-03 02:30:00,1.5643,1.56435,1.5643,1.56435,481300010.0
2008-10-03 02:31:00,1.5644,1.5644,1.5643,1.5643,87500002.0
2008-10-03 02:32:00,1.5643,1.56455,1.5643,1.56455,146800002.0
2008-10-03 02:33:00,1.56455,1.5648,1.56455,1.56465,71500000.0
2008-10-03 02:34:00,1.5646,1.5646,1.5645,1.5645,237400003.0
2008-10-03 02:35:00,1.5645,1.5645,1.5645,1.5645,221400000.0
2008-10-03 02:36:00,1.5645,1.5646,1.5645,1.5645,317500001.0
2008-10-03 02:37:00,1.5645,1.5648,1.5645,1.56475,88800001.0
2008-10-03 02:38:00,1.5648,1.56495,1.5648,1.56495,8000000.0
2008-10-03 02:39:00,1.56495,1.56495,1.5646,1.56475,95800001.0
2008-10-03 02:40:00,1.56485,1.5651,1.5643,1.5647,405800012.0
2008-10-03 02:41:00,1.5647,1.56475,1.5646,1.56475,45300000.0
2008-10-03 02:42:00,1.56475,1.5649,1.56455,1.5649,92700000.0
2008-10-03 02:43:00,1.5649,1.56515,1.5649,1.56505,76800000.0
2008-10-03 02:44:00,1.5651,1.5652,1.565,1.565,78600000.0
2008-10-03 02:45:00,1.56495,1.5651,1.5649,1.565,131500000.0
2008-10-03 02:46:00,1.565,1.5651,1.5649,1.5651,145200000.0
2008-10-03 02:47:00,1.5651,1.56545,1.5651,1.5653,98300000.0
2008-10-03 02:48:00,1.5653,1.56545,1.56515,1.5654,96500000.0
2008-10-03 02:49:00,1.56545,1.56545,1.56515,1.56525,156800000.0
2008-10-03 02:50:00,1.56525,1.56535,1.565,1.5653,338200002.0
2008-10-03 02:51:00,1.5653,1.5653,1.5649,1.5649,106400002.0
2008-10-03 02:52:00,1.5649,1.56525,1.5649,1.565,389500004.0
2008-10-03 02:53:00,1.565,1.5651,1.56495,1.56495,90700000.0
2008-10-03 02:54:00,1.56495,1.56495,1.5645,1.5645,675700000.0
2008-10-03 02:55:00,1.5646,1.5651,1.5646,1.56495,256900004.0
2008-10-03 02:56:00,1.56495,1.56495,1.5649,1.56495,135300004.0
2008-10-03 02:57:00,1.56495,1.56545,1.5649,1.56545,153800000.0
2008-10-03 02:58:00,1.56545,1.56545,1.5653,1.5653,161700000.0
2008-10-03 02:59:00,1.5653,1.5653,1.5653,1.5653,265300000.0
2008-10-03 03:00:00,1.5653,1.56535,1.5652,1.5653,387600000.0
2008-10-03 03:01:00,1.5653,1.5656,1.5653,1.5656,86800000.0
2008-10-03 03:02:00,1.5656,1.5656,1.5655,1.5655,23800000.0
2008-10-03 03:03:00,1.5655,1.5655,1.56545,1.56545,30200000.0
2008-10-03 03:04:00,1.5654,1.5655,1.56535,1.56545,45400000.0
2008-10-03 03:05:00,1.56545,1.5655,1.56535,1.56535,30700000.0
2008-10-03 03:06:00,1.5653,1.5654,1.5653,1.56535,144100002.0
2008-10-03 03:07:00,1.5654,1.5654,1.56535,1.56535,13300000.0
2008-10-03 03:08:00,1.5654,1.5654,1.56535,1.5654,13300000.0
2008-10-03 03:09:00,1.56535,1.5654,1.5649,1.5649,380500000.0
2008-10-03 03:10:00,1.56505,1.5651,1.5648,1.5649,734400000.0
2008-10-03 03:11:00,1.5648,1.56505,1.5648,1.5649,1470800002.0
2008-10-03 03:12:00,1.5648,1.5649,1.5648,1.5648,816000000.0
2008-10-03 03:13:00,1.5649,1.5649,1.5648,1.5648,1056000000.0
2008-10-03 03:14:00,1.5648,1.5648,1.5648,1.5648,965200016.0
2008-10-03 03:15:00,1.5648,1.5648,1.5648,1.5648,1346400012.0
2008-10-03 03:16:00,1.5648,1.5648,1.5647,1.5647,754800009.0
2008-10-03 03:17:00,1.5647,1.5647,1.5646,1.5646,279500015.0
2008-10-03 03:18:00,1.5646,1.5647,1.5646,1.56465,383600000.0
2008-10-03 03:19:00,1.5647,1.56505,1.5646,1.565,73000001.0
2008-10-03 03:20:00,1.565,1.5653,1.565,1.565,166400000.0
2008-10-03 03:21:00,1.565,1.565,1.565,1.565,266200000.0
2008-10-03 03:22:00,1.565,1.565,1.565,1.565,78000000.0
2008-10-03 03:23:00,1.565,1.56505,1.565,1.56505,95000000.0
2008-10-03 03:24:00,1.5651,1.5655,1.56505,1.56545,147200000.0
2008-10-03 03:25:00,1.56545,1.56565,1.5654,1.56565,72800000.0
2008-10-03 03:26:00,1.56565,1.56565,1.56545,1.5655,36000000.0
2008-10-03 03:27:00,1.56545,1.5655,1.56545,1.56545,18200000.0
2008-10-03 03:28:00,1.56545,1.56545,1.5654,1.56545,20900000.0
2008-10-03 03:29:00,1.56545,1.5655,1.5654,1.5655,62600000.0
2008-10-03 03:30:00,1.5655,1.5658,1.56545,1.56575,80000000.0
2008-10-03 03:31:00,1.5657,1.5662,1.5657,1.56595,111000000.0
2008-10-03 03:32:00,1.5659,1.56615,1.56575,1.5661,108400000.0
2008-10-03 03:33:00,1.56615,1.5672,1.56445,1.5658,216400002.0
2008-10-03 03:34:00,1.5658,1.5662,1.5629,1.56395,591300000.0
2008-10-03 03:35:00,1.56395,1.5647,1.5635,1.5647,340999998.0
2008-10-03 03:36:00,1.56475,1.56505,1.56445,1.56465,230400000.0
2008-10-03 03:37:00,1.56435,1.5647,1.5643,1.5647,416700000.0
2008-10-03 03:38:00,1.56445,1.5647,1.5643,1.5646,258700000.0
2008-10-03 03:39:00,1.56435,1.5647,1.56435,1.5647,115600000.0
2008-10-03 03:40:00,1.5647,1.56505,1.5647,1.56505,194200000.0
2008-10-03 03:41:00,1.5651,1.56535,1.56495,1.56495,75400000.0
2008-10-03 03:42:00,1.565,1.5656,1.56495,1.5656,97000000.0
2008-10-03 03:43:00,1.56565,1.5658,1.5652,1.5653,1452499994.0
2008-10-03 03:44:00,1.5655,1.5655,1.5653,1.5655,354700000.0
2008-10-03 03:45:00,1.5654,1.5655,1.5651,1.5652,354700000.0
2008-10-03 03:46:00,1.5653,1.5655,1.565,1.5654,354700000.0
2008-10-03 03:47:00,1.5653,1.5663,1.5653,1.5663,354700000.0
2008-10-03 03:48:00,1.5662,1.56625,1.56545,1.5656,354700000.0
2008-10-03 03:49:00,1.5656,1.5656,1.56485,1.56525,724900000.0
2008-10-03 03:50:00,1.5653,1.56535,1.5648,1.5648,109500000.0
2008-10-03 03:51:00,1.5649,1.56525,1.5649,1.56495,115300000.0
2008-10-03 03:52:00,1.5649,1.56515,1.5649,1.56515,128700000.0
2008-10-03 03:53:00,1.56515,1.56525,1.5651,1.5652,81000000.0
2008-10-03 03:54:00,1.5652,1.56525,1.56515,1.5652,35300000.0
2008-10-03 03:55:00,1.56525,1.56535,1.56525,1.56525,27600000.0
2008-10-03 03:56:00,1.5653,1.5655,1.56505,1.56535,142500000.0
2008-10-03 03:57:00,1.56535,1.5655,1.56525,1.5653,28500000.0
2008-10-03 03:58:00,1.56525,1.56535,1.565,1.565,75300000.0
2008-10-03 03:59:00,1.5651,1.5651,1.565,1.5651,67500000.0
2008-10-03 04:00:00,1.56515,1.5653,1.5651,1.56515,77400000.0
2008-10-03 04:01:00,1.56515,1.5653,1.565,1.5651,250000000.0
2008-10-03 04:02:00,1.5651,1.56515,1.5651,1.56515,151800000.0
2008-10-03 04:03:00,1.5652,1.5654,1.5651,1.5652,207600000.0
2008-10-03 04:04:00,1.5652,1.5654,1.5652,1.5653,51900000.0
2008-10-03 04:05:00,1.5653,1.5653,1.5653,1.5653,3000000.0
2008-10-03 04:06:00,1.5653,1.5653,1.5652,1.5653,69300000.0
2008-10-03 04:07:00,1.5653,1.5653,1.5652,1.5653,140300000.0
2008-10-03 04:08:00,1.56535,1.5656,1.5653,1.5655,32700000.0
2008-10-03 04:09:00,1.5655,1.5658,1.5655,1.5657,33900000.0
2008-10-03 04:10:00,1.5657,1.5658,1.5657,1.5657,48100000.0
2008-10-03 04:11:00,1.5657,1.5657,1.5657,1.5657,8000000.0
2008-10-03 04:12:00,1.5657,1.5658,1.5657,1.5657,24300000.0
2008-10-03 04:13:00,1.5657,1.5658,1.5657,1.5657,9200000.0
2008-10-03 04:14:00,1.5657,1.5657,1.5657,1.5657,1000000.0
2008-10-03 04:15:00,1.5656,1.5656,1.56536,1.56547,240999990.0
2008-10-03 04:16:00,1.56539,1.56555,1.56522,1.56555,286599988.0
2008-10-03 04:17:00,1.5657,1.56585,1.5657,1.56585,32200000.0
2008-10-03 04:18:00,1.5659,1.5662,1.56585,1.5661,78800000.0
2008-10-03 04:19:00,1.56615,1.5662,1.56595,1.56595,72900000.0
2008-10-03 04:20:00,1.566,1.5661,1.56595,1.56605,34900000.0
2008-10-03 04:21:00,1.5661,1.5661,1.566,1.5661,14000000.0
2008-10-03 04:22:00,1.56605,1.5661,1.5659,1.56595,47100000.0
2008-10-03 04:23:00,1.56595,1.56615,1.56595,1.5661,36100000.0
2008-10-03 04:24:00,1.56605,1.56615,1.56605,1.56615,17100000.0
2008-10-03 04:25:00,1.5661,1.56635,1.5661,1.5663,25000000.0
2008-10-03 04:26:00,1.5664,1.56655,1.5664,1.56655,24700000.0
2008-10-03 04:27:00,1.5666,1.5668,1.56655,1.5666,28800000.0
2008-10-03 04:28:00,1.56655,1.5671,1.56655,1.56705,51900000.0
2008-10-03 04:29:00,1.56705,1.56715,1.5663,1.5665,151300000.0
2008-10-03 04:30:00,1.56665,1.56685,1.56665,1.56685,47100000.0
2008-10-03 04:31:00,1.5668,1.5669,1.56675,1.56675,23400000.0
2008-10-03 04:32:00,1.56675,1.56685,1.5667,1.56685,39600000.0
2008-10-03 04:33:00,1.56675,1.5668,1.56655,1.56665,61700000.0
2008-10-03 04:34:00,1.56665,1.56685,1.5666,1.5666,57100000.0
2008-10-03 04:35:00,1.56675,1.56685,1.5665,1.56665,98500000.0
2008-10-03 04:36:00,1.56665,1.56665,1.56645,1.5665,53400000.0
2008-10-03 04:37:00,1.5665,1.5665,1.5663,1.56635,45100000.0
2008-10-03 04:38:00,1.5664,1.5664,1.56625,1.5663,90800000.0
2008-10-03 04:39:00,1.5663,1.56645,1.56625,1.5663,45100000.0
2008-10-03 04:40:00,1.5663,1.56635,1.5663,1.5663,25600000.0
2008-10-03 04:41:00,1.5663,1.5663,1.56625,1.56625,48900000.0
2008-10-03 04:42:00,1.5662,1.56625,1.5662,1.56625,183000000.0
2008-10-03 04:43:00,1.56625,1.5663,1.56625,1.5663,14900000.0
2008-10-03 04:44:00,1.5663,1.5663,1.56625,1.5663,38800000.0
2008-10-03 04:45:00,1.5663,1.5663,1.56595,1.56595,236400000.0
2008-10-03 04:46:00,1.566,1.5663,1.56595,1.5662,1164100002.0
2008-10-03 04:47:00,1.5662,1.56635,1.5661,1.5662,409200000.0
2008-10-03 04:48:00,1.5662,1.56625,1.566,1.5662,115500000.0
2008-10-03 04:49:00,1.56625,1.56625,1.5659,1.56595,97900000.0
2008-10-03 04:50:00,1.566,1.56625,1.566,1.5662,90400000.0
2008-10-03 04:51:00,1.5662,1.5662,1.566,1.5661,36400000.0
2008-10-03 04:52:00,1.56605,1.56625,1.56605,1.5661,66300000.0
2008-10-03 04:53:00,1.5662,1.5662,1.5661,1.5662,15200000.0
2008-10-03 04:54:00,1.5662,1.5663,1.56615,1.56615,13300000.0
2008-10-03 04:55:00,1.5662,1.56625,1.5662,1.5662,5700000.0
2008-10-03 04:56:00,1.56615,1.56635,1.566,1.5663,41700000.0
2008-10-03 04:57:00,1.5663,1.56635,1.56625,1.56625,13300000.0
2008-10-03 04:58:00,1.5663,1.5663,1.56595,1.566,53600000.0
2008-10-03 04:59:00,1.56605,1.56605,1.566,1.566,23700000.0
2008-10-03 05:00:00,1.56605,1.56605,1.566,1.566,23700000.0
2008-10-03 05:01:00,1.56605,1.56605,1.566,1.566,39500000.0
2008-10-03 05:02:00,1.56605,1.56605,1.566,1.566,15800000.0
2008-10-03 05:03:00,1.56605,1.5661,1.566,1.5661,13600000.0
2008-10-03 05:04:00,1.56605,1.56605,1.56595,1.566,70300000.0
2008-10-03 05:05:00,1.56605,1.5661,1.56595,1.566,59400000.0
2008-10-03 05:06:00,1.566,1.56635,1.566,1.5663,50500000.0
2008-10-03 05:07:00,1.56625,1.56625,1.5661,1.5661,47200000.0
2008-10-03 05:08:00,1.5661,1.5662,1.5661,1.5662,26800000.0
2008-10-03 05:09:00,1.56615,1.56615,1.56615,1.56615,7000000.0
2008-10-03 05:10:00,1.56615,1.5665,1.56615,1.5665,71200000.0
2008-10-03 05:11:00,1.56645,1.5665,1.56635,1.56635,16400000.0
2008-10-03 05:12:00,1.5663,1.56645,1.5662,1.5663,112700000.0
2008-10-03 05:13:00,1.56625,1.5663,1.56625,1.5663,6800000.0
2008-10-03 05:14:00,1.56635,1.56635,1.5663,1.5663,22600000.0
2008-10-03 05:15:00,1.56635,1.56635,1.5663,1.5663,3800000.0
2008-10-03 05:16:00,1.56635,1.5665,1.56635,1.5664,118800000.0
2008-10-03 05:17:00,1.56645,1.56645,1.5664,1.5664,7900000.0
2008-10-03 05:18:00,1.5664,1.5664,1.56635,1.5664,33000000.0
2008-10-03 05:19:00,1.56635,1.56645,1.5663,1.5664,98900000.0
2008-10-03 05:20:00,1.5665,1.56665,1.5665,1.5666,43700000.0
2008-10-03 05:21:00,1.5666,1.5666,1.56645,1.5665,45600000.0
2008-10-03 05:22:00,1.5665,1.56655,1.5663,1.5663,81500000.0
2008-10-03 05:23:00,1.56635,1.5666,1.5663,1.5664,80100000.0
2008-10-03 05:24:00,1.56635,1.5664,1.5663,1.56635,161700000.0
2008-10-03 05:25:00,1.5664,1.5665,1.5663,1.5665,220099998.0
2008-10-03 05:26:00,1.5665,1.56655,1.5664,1.5664,294400000.0
2008-10-03 05:27:00,1.56645,1.56645,1.5664,1.5664,166100000.0
2008-10-03 05:28:00,1.5664,1.56645,1.5664,1.5664,61300000.0
2008-10-03 05:29:00,1.5664,1.5664,1.5664,1.5664,59700000.0
2008-10-03 05:30:00,1.56645,1.56645,1.5664,1.5664,9800000.0
2008-10-03 05:31:00,1.5664,1.5664,1.5664,1.5664,33800000.0
2008-10-03 05:32:00,1.5664,1.56655,1.5664,1.56655,31800000.0
2008-10-03 05:33:00,1.56675,1.5669,1.56675,1.56685,59000000.0
2008-10-03 05:34:00,1.56685,1.56715,1.56685,1.5671,81600000.0
2008-10-03 05:35:00,1.5671,1.56715,1.56705,1.56715,30900000.0
2008-10-03 05:36:00,1.56715,1.56715,1.56705,1.56715,19500000.0
2008-10-03 05:37:00,1.56705,1.56705,1.56705,1.56705,7600000.0
2008-10-03 05:38:00,1.56715,1.56715,1.56705,1.56715,9500000.0
2008-10-03 05:39:00,1.5671,1.5671,1.56705,1.5671,9500000.0
2008-10-03 05:40:00,1.5671,1.56715,1.56705,1.5671,20900000.0
2008-10-03 05:41:00,1.5671,1.5671,1.5669,1.5669,11600000.0
2008-10-03 05:42:00,1.56685,1.56685,1.56685,1.56685,121900000.0
2008-10-03 05:43:00,1.56685,1.56685,1.56685,1.56685,4000000.0
2008-10-03 05:44:00,1.5669,1.5671,1.56685,1.567,55500000.0
2008-10-03 05:45:00,1.56705,1.56705,1.56695,1.567,28800000.0
2008-10-03 05:46:00,1.56705,1.56705,1.5669,1.5669,14700000.0
2008-10-03 05:47:00,1.5669,1.5669,1.56685,1.56685,7900000.0
2008-10-03 05:48:00,1.56685,1.56685,1.56685,1.56685,8000000.0
2008-10-03 05:49:00,1.56685,1.5669,1.56685,1.56685,23400000.0
2008-10-03 05:50:00,1.56685,1.5669,1.56685,1.5669,7900000.0
2008-10-03 05:51:00,1.5669,1.5669,1.5669,1.5669,7900000.0
2008-10-03 05:52:00,1.5669,1.5669,1.5669,1.5669,5000000.0
2008-10-03 05:53:00,1.5669,1.5669,1.56685,1.56685,11000000.0
2008-10-03 05:54:00,1.56685,1.5669,1.56685,1.56685,60000000.0
2008-10-03 05:55:00,1.56685,1.56685,1.56685,1.56685,17500000.0
2008-10-03 05:56:00,1.56685,1.5669,1.56685,1.5669,26000000.0
2008-10-03 05:57:00,1.5669,1.5669,1.56685,1.56685,36400000.0
2008-10-03 05:58:00,1.56685,1.5669,1.56685,1.56685,35400000.0
2008-10-03 05:59:00,1.56685,1.56685,1.56685,1.56685,10000000.0
2008-10-03 06:00:00,1.56685,1.56685,1.56685,1.56685,6000000.0
2008-10-03 06:01:00,1.56685,1.56685,1.56685,1.56685,19500000.0
2008-10-03 06:02:00,1.56685,1.56705,1.56685,1.56695,43400000.0
2008-10-03 06:03:00,1.56695,1.56715,1.56695,1.56705,63900000.0
2008-10-03 06:04:00,1.5672,1.5675,1.5671,1.56745,81600000.0
2008-10-03 06:05:00,1.56745,1.5675,1.56735,1.56745,56600000.0
2008-10-03 06:06:00,1.5675,1.5675,1.5674,1.56745,45300000.0
2008-10-03 06:07:00,1.5675,1.5679,1.5675,1.5676,213300000.0
2008-10-03 06:08:00,1.5676,1.56795,1.5675,1.5679,231199998.0
2008-10-03 06:09:00,1.5679,1.56845,1.5679,1.56845,136200000.0
2008-10-03 06:10:00,1.5685,1.56875,1.5683,1.5686,113500000.0
2008-10-03 06:11:00,1.5686,1.56925,1.5686,1.56915,135600000.0
2008-10-03 06:12:00,1.5691,1.56915,1.56895,1.56905,122100000.0
2008-10-03 06:13:00,1.569,1.569,1.568,1.5682,290099996.0
2008-10-03 06:14:00,1.5682,1.5682,1.568,1.5681,292399999.0
2008-10-03 06:15:00,1.56805,1.5681,1.56805,1.5681,32100000.0
2008-10-03 06:16:00,1.5681,1.5682,1.5681,1.5682,38300000.0
2008-10-03 06:17:00,1.5682,1.5685,1.56815,1.56835,67500000.0
2008-10-03 06:18:00,1.5684,1.56845,1.5682,1.5682,43000000.0
2008-10-03 06:19:00,1.56815,1.56815,1.5668,1.56735,180800000.0
2008-10-03 06:20:00,1.5674,1.5676,1.56735,1.5675,31100000.0
2008-10-03 06:21:00,1.56755,1.5679,1.5675,1.56785,52400000.0
2008-10-03 06:22:00,1.56785,1.56845,1.5678,1.5684,283299999.0
2008-10-03 06:23:00,1.5683,1.56855,1.5678,1.56825,283400001.0
2008-10-03 06:24:00,1.56825,1.5684,1.5682,1.5684,127700000.0
2008-10-03 06:25:00,1.56835,1.56845,1.5682,1.56835,52500000.0
2008-10-03 06:26:00,1.5684,1.56845,1.568,1.568,710100006.0
2008-10-03 06:27:00,1.56775,1.568,1.56775,1.56775,1468900000.0
2008-10-03 06:28:00,1.56775,1.5678,1.5677,1.5677,15000000.0
2008-10-03 06:29:00,1.5677,1.5678,1.5677,1.56775,47000000.0
2008-10-03 06:30:00,1.56775,1.56775,1.56755,1.5676,60300000.0
2008-10-03 06:31:00,1.5676,1.568,1.5676,1.568,24200000.0
2008-10-03 06:32:00,1.568,1.56825,1.568,1.5682,28700000.0
2008-10-03 06:33:00,1.5682,1.5682,1.5681,1.5681,63500000.0
2008-10-03 06:34:00,1.56815,1.56825,1.56805,1.56815,55200000.0
2008-10-03 06:35:00,1.56815,1.56815,1.56765,1.5679,582500004.0
2008-10-03 06:36:00,1.5679,1.5679,1.5679,1.5679,432000000.0
2008-10-03 06:37:00,1.5679,1.5679,1.5679,1.5679,756000000.0
2008-10-03 06:38:00,1.5679,1.5679,1.5679,1.5679,216000000.0
2008-10-03 06:39:00,1.5679,1.5679,1.5679,1.5679,973900002.0
2008-10-03 06:40:00,1.5679,1.5679,1.5679,1.5679,541900002.0
2008-10-03 06:41:00,1.5679,1.5679,1.56765,1.5677,936000000.0
2008-10-03 06:42:00,1.5677,1.5677,1.56715,1.5672,932600000.0
2008-10-03 06:43:00,1.56725,1.56725,1.5672,1.5672,7600000.0
2008-10-03 06:44:00,1.56715,1.56725,1.56715,1.5672,9500000.0
2008-10-03 06:45:00,1.56715,1.56725,1.56705,1.56705,27300000.0
2008-10-03 06:46:00,1.5671,1.5672,1.567,1.5671,209199992.0
2008-10-03 06:47:00,1.5671,1.5671,1.567,1.56705,139599994.0
2008-10-03 06:48:00,1.5671,1.56725,1.56705,1.56705,39900000.0
2008-10-03 06:49:00,1.56705,1.56715,1.56705,1.5671,21900000.0
2008-10-03 06:50:00,1.56715,1.56725,1.5671,1.56715,41800000.0
2008-10-03 06:51:00,1.56705,1.5672,1.56705,1.56715,36400000.0
2008-10-03 06:52:00,1.56715,1.5673,1.5671,1.5672,41800000.0
2008-10-03 06:53:00,1.56725,1.56725,1.5671,1.56725,40100000.0
2008-10-03 06:54:00,1.56735,1.56745,1.56715,1.5672,99800000.0
2008-10-03 06:55:00,1.56715,1.56745,1.5671,1.56745,140800000.0
2008-10-03 06:56:00,1.5675,1.5675,1.56745,1.56745,12600000.0
2008-10-03 06:57:00,1.5674,1.56755,1.5674,1.56745,60200000.0
2008-10-03 06:58:00,1.5675,1.56765,1.5675,1.56755,44900000.0
2008-10-03 06:59:00,1.5676,1.56765,1.56755,1.5676,13300000.0
2008-10-03 07:00:00,1.56755,1.5677,1.5675,1.5676,40200000.0
2008-10-03 07:01:00,1.56765,1.56765,1.5675,1.56755,68500000.0
2008-10-03 07:02:00,1.5676,1.5676,1.56685,1.56705,243200000.0
2008-10-03 07:03:00,1.567,1.56705,1.5668,1.5669,66300000.0
2008-10-03 07:04:00,1.5669,1.5669,1.5668,1.5669,28600000.0
2008-10-03 07:05:00,1.5669,1.5669,1.5669,1.5669,2000000.0
2008-10-03 07:06:00,1.5669,1.5669,1.56685,1.5669,20900000.0
2008-10-03 07:07:00,1.56705,1.5671,1.5669,1.5669,65000000.0
2008-10-03 07:08:00,1.5669,1.56705,1.5668,1.567,161600000.0
2008-10-03 07:09:00,1.567,1.567,1.5669,1.5669,57300000.0
2008-10-03 07:10:00,1.56695,1.567,1.5669,1.56695,196600000.0
2008-10-03 07:11:00,1.567,1.56725,1.567,1.56715,49000000.0
2008-10-03 07:12:00,1.5671,1.56745,1.5671,1.56735,120200000.0
2008-10-03 07:13:00,1.56735,1.5675,1.56735,1.5674,128300000.0
2008-10-03 07:14:00,1.56745,1.56745,1.56725,1.56745,51400000.0
2008-10-03 07:15:00,1.56745,1.56745,1.5673,1.56735,87400000.0
2008-10-03 07:16:00,1.56735,1.56735,1.56725,1.56735,39400000.0
2008-10-03 07:17:00,1.56735,1.56735,1.5673,1.56735,70200000.0
2008-10-03 07:18:00,1.56735,1.56735,1.56715,1.56725,51700000.0
2008-10-03 07:19:00,1.56725,1.56735,1.5671,1.5672,152200000.0
2008-10-03 07:20:00,1.56725,1.56735,1.56715,1.5672,136000000.0
2008-10-03 07:21:00,1.5672,1.56725,1.5672,1.5672,148500000.0
2008-10-03 07:22:00,1.5672,1.5675,1.5672,1.56735,100100000.0
2008-10-03 07:23:00,1.5674,1.56785,1.5674,1.56775,98500000.0
2008-10-03 07:24:00,1.56775,1.56825,1.56755,1.56815,154300000.0
2008-10-03 07:25:00,1.56815,1.56835,1.56815,1.5683,107700000.0
2008-10-03 07:26:00,1.5683,1.5683,1.56805,1.56805,122800000.0
2008-10-03 07:27:00,1.56805,1.56805,1.5675,1.56795,271700000.0
2008-10-03 07:28:00,1.56785,1.56835,1.5677,1.5682,108100000.0
2008-10-03 07:29:00,1.5682,1.5682,1.56815,1.5682,20700000.0
2008-10-03 07:30:00,1.56815,1.56815,1.56805,1.5681,29600000.0
2008-10-03 07:31:00,1.56815,1.56865,1.56815,1.5684,95000000.0
2008-10-03 07:32:00,1.56845,1.5689,1.56845,1.5685,137500000.0
2008-10-03 07:33:00,1.5685,1.56865,1.5675,1.56785,132000000.0
2008-10-03 07:34:00,1.5678,1.56785,1.56755,1.5676,100300000.0
2008-10-03 07:35:00,1.56765,1.56775,1.5676,1.5676,169200000.0
2008-10-03 07:36:00,1.5676,1.5677,1.5676,1.5676,94200000.0
2008-10-03 07:37:00,1.5677,1.5678,1.5677,1.56775,23300000.0
2008-10-03 07:38:00,1.5677,1.56785,1.5677,1.5678,107000000.0
2008-10-03 07:39:00,1.56785,1.56805,1.56775,1.56785,108900000.0
2008-10-03 07:40:00,1.5678,1.56815,1.56775,1.56785,107500000.0
2008-10-03 07:41:00,1.5678,1.568,1.5678,1.5679,57500000.0
2008-10-03 07:42:00,1.5679,1.5679,1.56775,1.56785,68300000.0
2008-10-03 07:43:00,1.56785,1.56815,1.56765,1.56795,196200000.0
2008-10-03 07:44:00,1.56795,1.56795,1.5678,1.56785,38200000.0
2008-10-03 07:45:00,1.5678,1.56795,1.56765,1.5678,91800000.0
2008-10-03 07:46:00,1.56775,1.5678,1.56775,1.56775,24800000.0
2008-10-03 07:47:00,1.5678,1.5681,1.5677,1.56785,59600000.0
2008-10-03 07:48:00,1.5678,1.56785,1.5677,1.5677,215700000.0
2008-10-03 07:49:00,1.5677,1.56775,1.5677,1.5677,49600000.0
2008-10-03 07:50:00,1.5677,1.56795,1.5677,1.56795,120300000.0
2008-10-03 07:51:00,1.56785,1.56785,1.56755,1.5678,61400000.0
2008-10-03 07:52:00,1.5678,1.56785,1.5676,1.5677,50900000.0
2008-10-03 07:53:00,1.56765,1.56775,1.56755,1.56755,40400000.0
2008-10-03 07:54:00,1.5676,1.56795,1.56755,1.5679,72000000.0
2008-10-03 07:55:00,1.56785,1.5679,1.56765,1.56775,190800000.0
2008-10-03 07:56:00,1.5678,1.568,1.5677,1.56795,147800000.0
2008-10-03 07:57:00,1.568,1.568,1.568,1.568,20700000.0
2008-10-03 07:58:00,1.568,1.56935,1.568,1.56925,237000000.0
2008-10-03 07:59:00,1.5692,1.5693,1.5689,1.5689,1718000043.0
2008-10-03 08:00:00,1.5689,1.56915,1.5689,1.5689,1718000043.0
2008-10-03 08:01:00,1.5688,1.5692,1.5687,1.569,320000003.0
2008-10-03 08:02:00,1.5689,1.5694,1.5689,1.5694,320000003.0
2008-10-03 08:03:00,1.5694,1.5695,1.56935,1.5694,166200000.0
2008-10-03 08:04:00,1.5694,1.5697,1.56935,1.5695,187700000.0
2008-10-03 08:05:00,1.56955,1.56955,1.5691,1.56935,196800000.0
2008-10-03 08:06:00,1.5693,1.5693,1.5689,1.56905,299100000.0
2008-10-03 08:07:00,1.56905,1.56915,1.56895,1.569,166100000.0
2008-10-03 08:08:00,1.569,1.56905,1.5689,1.569,186900000.0
2008-10-03 08:09:00,1.56905,1.5691,1.56895,1.56905,195800000.0
2008-10-03 08:10:00,1.569,1.56925,1.569,1.56915,77300000.0
2008-10-03 08:11:00,1.5691,1.5694,1.5691,1.5694,139800000.0
2008-10-03 08:12:00,1.5694,1.5696,1.56925,1.56955,215000000.0
2008-10-03 08:13:00,1.5696,1.56985,1.5693,1.5698,292500000.0
2008-10-03 08:14:00,1.5698,1.5698,1.5691,1.5691,327900000.0
2008-10-03 08:15:00,1.56915,1.5693,1.56875,1.56905,252200000.0
2008-10-03 08:16:00,1.5691,1.56925,1.56905,1.56925,148100000.0
2008-10-03 08:17:00,1.56925,1.56925,1.5692,1.56925,101400000.0
2008-10-03 08:18:00,1.56925,1.5696,1.56925,1.5694,120400000.0
2008-10-03 08:19:00,1.5694,1.5697,1.5693,1.5697,175900000.0
2008-10-03 08:20:00,1.56975,1.56985,1.56945,1.56965,320400000.0
2008-10-03 08:21:00,1.5696,1.56975,1.5695,1.5696,436300000.0
2008-10-03 08:22:00,1.5696,1.56965,1.5693,1.56935,197550000.0
2008-10-03 08:23:00,1.56935,1.56945,1.5693,1.56945,170800000.0
2008-10-03 08:24:00,1.56945,1.5695,1.5692,1.5692,303000000.0
2008-10-03 08:25:00,1.56925,1.5693,1.5687,1.5688,307100000.0
2008-10-03 08:26:00,1.56875,1.5691,1.5686,1.56895,213300000.0
2008-10-03 08:27:00,1.56895,1.569,1.5685,1.5685,294100000.0
2008-10-03 08:28:00,1.5685,1.5685,1.56755,1.5678,337999990.0
2008-10-03 08:29:00,1.56775,1.5683,1.56775,1.5681,320600000.0
2008-10-03 08:30:00,1.5681,1.5685,1.5681,1.56835,352400000.0
2008-10-03 08:31:00,1.56835,1.5687,1.56825,1.5687,354600000.0
2008-10-03 08:32:00,1.5687,1.5687,1.56835,1.5685,228700000.0
2008-10-03 08:33:00,1.5685,1.56855,1.5682,1.56825,186100000.0
2008-10-03 08:34:00,1.56825,1.56835,1.56825,1.56825,76300000.0
2008-10-03 08:35:00,1.5683,1.5684,1.56825,1.56825,71200000.0
2008-10-03 08:36:00,1.56825,1.5684,1.56825,1.5683,104400000.0
2008-10-03 08:37:00,1.5683,1.56875,1.5683,1.5687,243500000.0
2008-10-03 08:38:00,1.56865,1.56865,1.568,1.56815,156900000.0
2008-10-03 08:39:00,1.5683,1.5685,1.56815,1.56845,52800000.0
2008-10-03 08:40:00,1.56845,1.56845,1.5681,1.5682,188900000.0
2008-10-03 08:41:00,1.5682,1.5683,1.5673,1.5674,416200000.0
2008-10-03 08:42:00,1.5674,1.5674,1.56695,1.5672,319500000.0
2008-10-03 08:43:00,1.5673,1.5678,1.5672,1.5675,352500000.0
2008-10-03 08:44:00,1.5675,1.5676,1.5674,1.5676,247100000.0
2008-10-03 08:45:00,1.5676,1.56765,1.5675,1.56755,170400000.0
2008-10-03 08:46:00,1.5676,1.568,1.5676,1.56795,165100000.0
2008-10-03 08:47:00,1.5679,1.56815,1.56785,1.568,291300000.0
2008-10-03 08:48:00,1.56795,1.5682,1.5679,1.568,294500000.0
2008-10-03 08:49:00,1.56795,1.56805,1.56785,1.56785,215400000.0
2008-10-03 08:50:00,1.5679,1.5684,1.5678,1.568,440900000.0
2008-10-03 08:51:00,1.568,1.56835,1.56785,1.56835,225400000.0
2008-10-03 08:52:00,1.56835,1.56835,1.56805,1.56825,160700000.0
2008-10-03 08:53:00,1.56825,1.56895,1.5682,1.5688,328100000.0
2008-10-03 08:54:00,1.5688,1.569,1.56855,1.5687,370400000.0
2008-10-03 08:55:00,1.5687,1.56875,1.5682,1.56835,515000000.0
2008-10-03 08:56:00,1.56835,1.56835,1.56805,1.56815,299700000.0
2008-10-03 08:57:00,1.56815,1.56855,1.56805,1.56855,325500000.0
2008-10-03 08:58:00,1.56855,1.5687,1.56835,1.56865,237000000.0
2008-10-03 08:59:00,1.56865,1.5697,1.56855,1.5697,453900000.0
2008-10-03 09:00:00,1.56965,1.5698,1.56915,1.56935,534800000.0
2008-10-03 09:01:00,1.56935,1.5696,1.56915,1.56925,440600000.0
2008-10-03 09:02:00,1.56925,1.5694,1.5691,1.5692,456400000.0
2008-10-03 09:03:00,1.5692,1.5693,1.5685,1.56855,402000000.0
2008-10-03 09:04:00,1.56855,1.56875,1.5684,1.56855,503700000.0
2008-10-03 09:05:00,1.5687,1.56875,1.56825,1.56845,342900000.0
2008-10-03 09:06:00,1.56845,1.5687,1.56845,1.56865,363400000.0
2008-10-03 09:07:00,1.5687,1.56875,1.56855,1.56855,351200000.0
2008-10-03 09:08:00,1.5686,1.56875,1.5683,1.56845,395000000.0
2008-10-03 09:09:00,1.56845,1.56875,1.56845,1.5685,415900000.0
2008-10-03 09:10:00,1.56855,1.5686,1.5683,1.56835,337900000.0
2008-10-03 09:11:00,1.56835,1.5685,1.56805,1.5683,312900000.0
2008-10-03 09:12:00,1.5683,1.56845,1.56825,1.5684,360000000.0
2008-10-03 09:13:00,1.5684,1.5688,1.5683,1.5688,360100000.0
2008-10-03 09:14:00,1.5688,1.5688,1.5684,1.5684,324100000.0
2008-10-03 09:15:00,1.5684,1.5684,1.56745,1.5675,364000000.0
2008-10-03 09:16:00,1.5675,1.56755,1.5672,1.5672,359400000.0
2008-10-03 09:17:00,1.5672,1.56775,1.5672,1.56775,457200000.0
2008-10-03 09:18:00,1.56775,1.56805,1.5677,1.5677,382300000.0
2008-10-03 09:19:00,1.5677,1.568,1.5677,1.56795,276500000.0
2008-10-03 09:20:00,1.568,1.56815,1.5679,1.56795,269100000.0
2008-10-03 09:21:00,1.56795,1.5682,1.56795,1.5681,320200000.0
2008-10-03 09:22:00,1.56815,1.56835,1.5681,1.5683,262500000.0
2008-10-03 09:23:00,1.5683,1.5684,1.5682,1.56835,347400000.0
2008-10-03 09:24:00,1.56835,1.5684,1.5682,1.56825,219100000.0
2008-10-03 09:25:00,1.56825,1.5683,1.56815,1.56825,197800000.0
2008-10-03 09:26:00,1.56825,1.5685,1.5682,1.56845,179700000.0
2008-10-03 09:27:00,1.56845,1.56855,1.5683,1.56835,231400000.0
2008-10-03 09:28:00,1.5683,1.5685,1.56825,1.56835,235600000.0
2008-10-03 09:29:00,1.5683,1.5684,1.56825,1.56825,253300000.0
2008-10-03 09:30:00,1.56825,1.5684,1.5682,1.56835,263900000.0
2008-10-03 09:31:00,1.56835,1.56835,1.5682,1.56825,245800000.0
2008-10-03 09:32:00,1.5683,1.56845,1.5683,1.56835,243500000.0
2008-10-03 09:33:00,1.56845,1.56855,1.5684,1.56845,201700000.0
2008-10-03 09:34:00,1.56845,1.56855,1.56835,1.5685,161400000.0
2008-10-03 09:35:00,1.5685,1.56865,1.5684,1.56865,258900000.0
2008-10-03 09:36:00,1.56865,1.5688,1.56855,1.5686,180900000.0
2008-10-03 09:37:00,1.5685,1.5685,1.56845,1.56845,50600000.0
2008-10-03 09:38:00,1.56845,1.56845,1.56735,1.56765,428200000.0
2008-10-03 09:39:00,1.5676,1.5677,1.5673,1.56755,345300000.0
2008-10-03 09:40:00,1.56755,1.5679,1.56735,1.56765,355100000.0
2008-10-03 09:41:00,1.56765,1.5681,1.56765,1.5679,207600000.0
2008-10-03 09:42:00,1.5679,1.5679,1.56735,1.56745,208600000.0
2008-10-03 09:43:00,1.5675,1.5678,1.56725,1.5677,378500000.0
2008-10-03 09:44:00,1.56775,1.5678,1.56735,1.56745,413200000.0
2008-10-03 09:45:00,1.56745,1.56765,1.5674,1.56755,258400000.0
2008-10-03 09:46:00,1.5676,1.56775,1.56755,1.5676,383600000.0
2008-10-03 09:47:00,1.5676,1.5679,1.5676,1.56775,197100000.0
2008-10-03 09:48:00,1.56775,1.56815,1.56775,1.56785,330500000.0
2008-10-03 09:49:00,1.56785,1.56795,1.56775,1.56795,175200000.0
2008-10-03 09:50:00,1.56795,1.56795,1.5678,1.5678,102800000.0
2008-10-03 09:51:00,1.5678,1.56805,1.5678,1.568,138200000.0
2008-10-03 09:52:00,1.56805,1.56825,1.5679,1.56795,203400000.0
2008-10-03 09:53:00,1.56795,1.56795,1.5675,1.5675,264900000.0
2008-10-03 09:54:00,1.5675,1.5679,1.56745,1.5679,221700000.0
2008-10-03 09:55:00,1.56785,1.568,1.5678,1.56785,136800000.0
2008-10-03 09:56:00,1.56785,1.568,1.56785,1.568,96600000.0
2008-10-03 09:57:00,1.568,1.568,1.56755,1.5676,284900000.0
2008-10-03 09:58:00,1.56755,1.56775,1.56755,1.56765,180700000.0
2008-10-03 09:59:00,1.56765,1.5679,1.5676,1.5677,183400000.0
2008-10-03 10:00:00,1.5677,1.568,1.56765,1.56795,228100000.0
2008-10-03 10:01:00,1.568,1.56815,1.56795,1.568,171200000.0
2008-10-03 10:02:00,1.5681,1.5683,1.56795,1.568,299800000.0
2008-10-03 10:03:00,1.56805,1.5683,1.56795,1.56825,310700000.0
2008-10-03 10:04:00,1.56825,1.5683,1.56815,1.56815,284800000.0
2008-10-03 10:05:00,1.56815,1.5683,1.56805,1.56815,199400000.0
2008-10-03 10:06:00,1.5682,1.56875,1.5681,1.56845,300900000.0
2008-10-03 10:07:00,1.56845,1.5685,1.56835,1.56835,92100000.0
2008-10-03 10:08:00,1.56835,1.56845,1.5682,1.56835,175700000.0
2008-10-03 10:09:00,1.56835,1.5685,1.56825,1.56825,236600000.0
2008-10-03 10:10:00,1.56825,1.5683,1.5682,1.5682,123700000.0
2008-10-03 10:11:00,1.5682,1.5683,1.5681,1.56825,235800000.0
2008-10-03 10:12:00,1.5682,1.5683,1.5681,1.56825,221000000.0
2008-10-03 10:13:00,1.5683,1.5684,1.56825,1.56835,245900000.0
2008-10-03 10:14:00,1.5683,1.5687,1.5683,1.5686,214700000.0
2008-10-03 10:15:00,1.5686,1.5688,1.5685,1.56875,117200000.0
2008-10-03 10:16:00,1.56875,1.5688,1.56875,1.56875,222900000.0
2008-10-03 10:17:00,1.56875,1.569,1.5685,1.569,138400000.0
2008-10-03 10:18:00,1.569,1.569,1.56885,1.5689,221700000.0
2008-10-03 10:19:00,1.5689,1.56895,1.5689,1.5689,166500000.0
2008-10-03 10:20:00,1.5689,1.56895,1.56875,1.56875,146100000.0
2008-10-03 10:21:00,1.56875,1.5688,1.5686,1.5687,301300000.0
2008-10-03 10:22:00,1.56875,1.56885,1.56875,1.5688,104100000.0
2008-10-03 10:23:00,1.5688,1.5689,1.56875,1.5688,83500000.0
2008-10-03 10:24:00,1.5688,1.56895,1.5688,1.56885,170300000.0
2008-10-03 10:25:00,1.56885,1.56885,1.56865,1.56865,93900000.0
2008-10-03 10:26:00,1.56865,1.56875,1.56865,1.5687,297500000.0
2008-10-03 10:27:00,1.56865,1.56895,1.5686,1.56895,454700000.0
2008-10-03 10:28:00,1.5689,1.56945,1.56885,1.56945,283000000.0
2008-10-03 10:29:00,1.56945,1.56945,1.5689,1.56895,195200000.0
2008-10-03 10:30:00,1.56895,1.5692,1.56875,1.56885,152600000.0
2008-10-03 10:31:00,1.5689,1.569,1.56865,1.56885,208400000.0
2008-10-03 10:32:00,1.56885,1.569,1.56865,1.5687,238700000.0
2008-10-03 10:33:00,1.5687,1.56895,1.5687,1.5687,271000000.0
2008-10-03 10:34:00,1.56875,1.5688,1.56845,1.5686,271300000.0
2008-10-03 10:35:00,1.5686,1.56875,1.56835,1.56835,335900000.0
2008-10-03 10:36:00,1.56835,1.5686,1.5682,1.56835,547500000.0
2008-10-03 10:37:00,1.56835,1.56875,1.5683,1.56865,400200000.0
2008-10-03 10:38:00,1.5687,1.56875,1.5682,1.5682,258400000.0
2008-10-03 10:39:00,1.5682,1.5685,1.5682,1.5683,339199999.0
2008-10-03 10:40:00,1.5682,1.5685,1.5682,1.56835,200000000.0
2008-10-03 10:41:00,1.5684,1.5685,1.5683,1.5683,297900000.0
2008-10-03 10:42:00,1.5683,1.5685,1.5683,1.5684,251900000.0
2008-10-03 10:43:00,1.5684,1.5684,1.5683,1.56835,116700000.0
2008-10-03 10:44:00,1.56835,1.56835,1.56805,1.56805,173100000.0
2008-10-03 10:45:00,1.56805,1.56835,1.56805,1.5681,187700000.0
2008-10-03 10:46:00,1.56825,1.5684,1.5681,1.56825,252800000.0
2008-10-03 10:47:00,1.56825,1.5685,1.5681,1.56815,137000000.0
2008-10-03 10:48:00,1.5682,1.56855,1.56815,1.56845,268400000.0
2008-10-03 10:49:00,1.56845,1.56895,1.56845,1.5688,226900000.0
2008-10-03 10:50:00,1.5688,1.56925,1.56865,1.56905,348200000.0
2008-10-03 10:51:00,1.56895,1.5691,1.56845,1.56875,340000000.0
2008-10-03 10:52:00,1.56875,1.56885,1.56825,1.5684,286300000.0
2008-10-03 10:53:00,1.5684,1.56845,1.5683,1.5683,55000000.0
2008-10-03 10:54:00,1.56835,1.5687,1.56835,1.56845,171100000.0
2008-10-03 10:55:00,1.56845,1.5686,1.56815,1.5684,339500000.0
2008-10-03 10:56:00,1.5684,1.5684,1.5683,1.5684,212800000.0
2008-10-03 10:57:00,1.5684,1.5684,1.5683,1.56835,204000000.0
2008-10-03 10:58:00,1.56835,1.56855,1.5683,1.5685,191400000.0
2008-10-03 10:59:00,1.5685,1.5687,1.5683,1.56855,192000000.0
2008-10-03 11:00:00,1.5686,1.5686,1.56835,1.5686,134300000.0
2008-10-03 11:01:00,1.56855,1.56865,1.56845,1.56855,138300000.0
2008-10-03 11:02:00,1.56855,1.569,1.56855,1.56875,296500001.0
2008-10-03 11:03:00,1.5687,1.56905,1.5684,1.56865,271600000.0
2008-10-03 11:04:00,1.56865,1.56915,1.56865,1.56875,335900000.0
2008-10-03 11:05:00,1.56875,1.56915,1.5687,1.56905,275400000.0
2008-10-03 11:06:00,1.56905,1.56915,1.56895,1.56905,219000000.0
2008-10-03 11:07:00,1.56905,1.56915,1.56895,1.56905,236800000.0
2008-10-03 11:08:00,1.56905,1.5691,1.5689,1.569,177500000.0
2008-10-03 11:09:00,1.569,1.56905,1.56835,1.5687,457299993.0
2008-10-03 11:10:00,1.56865,1.5689,1.56865,1.5689,125000000.0
2008-10-03 11:11:00,1.5689,1.5689,1.56845,1.56875,151000000.0
2008-10-03 11:12:00,1.5687,1.56885,1.5687,1.56885,175600000.0
2008-10-03 11:13:00,1.56885,1.5691,1.5687,1.569,149800000.0
2008-10-03 11:14:00,1.569,1.56915,1.569,1.56905,116600000.0
2008-10-03 11:15:00,1.569,1.56915,1.569,1.569,125500000.0
2008-10-03 11:16:00,1.569,1.5691,1.56895,1.569,189000000.0
2008-10-03 11:17:00,1.569,1.5693,1.569,1.56915,231000000.0
2008-10-03 11:18:00,1.56925,1.56975,1.5692,1.5695,487300000.0
2008-10-03 11:19:00,1.56955,1.56985,1.56935,1.56955,378500000.0
2008-10-03 11:20:00,1.56955,1.56965,1.56925,1.56935,380800000.0
2008-10-03 11:21:00,1.56935,1.5694,1.56885,1.569,503500000.0
2008-10-03 11:22:00,1.569,1.56915,1.569,1.569,179000000.0
2008-10-03 11:23:00,1.569,1.5691,1.56895,1.569,163900000.0
2008-10-03 11:24:00,1.569,1.5695,1.569,1.56935,335500000.0
2008-10-03 11:25:00,1.56935,1.56955,1.56935,1.56945,304800000.0
2008-10-03 11:26:00,1.56945,1.5696,1.56915,1.56935,288800000.0
2008-10-03 11:27:00,1.5694,1.56965,1.5692,1.56955,335200000.0
2008-10-03 11:28:00,1.5696,1.56965,1.56915,1.5694,293100000.0
2008-10-03 11:29:00,1.5694,1.5694,1.5693,1.5694,186600000.0
2008-10-03 11:30:00,1.5694,1.5696,1.56925,1.56925,289800000.0
2008-10-03 11:31:00,1.5693,1.56955,1.5693,1.56955,122000000.0
2008-10-03 11:32:00,1.5696,1.56965,1.5694,1.5694,100900000.0
2008-10-03 11:33:00,1.5694,1.5695,1.5693,1.5694,206500000.0
2008-10-03 11:34:00,1.5694,1.56955,1.5693,1.56955,194300000.0
2008-10-03 11:35:00,1.56955,1.5696,1.5693,1.56935,210500000.0
2008-10-03 11:36:00,1.56935,1.56945,1.56925,1.56935,177500000.0
2008-10-03 11:37:00,1.56935,1.5695,1.56935,1.5695,105300000.0
2008-10-03 11:38:00,1.56945,1.56955,1.56945,1.5695,156000000.0
2008-10-03 11:39:00,1.5694,1.5695,1.5694,1.5694,284500000.0
2008-10-03 11:40:00,1.5694,1.5696,1.5691,1.56925,357500000.0
2008-10-03 11:41:00,1.5692,1.56925,1.56915,1.56915,81800000.0
2008-10-03 11:42:00,1.56915,1.56925,1.5691,1.56915,202500000.0
2008-10-03 11:43:00,1.56915,1.5693,1.56905,1.5691,242900000.0
2008-10-03 11:44:00,1.5691,1.56915,1.569,1.569,203800000.0
2008-10-03 11:45:00,1.569,1.569,1.5689,1.569,46800000.0
2008-10-03 11:46:00,1.569,1.569,1.569,1.569,67200000.0
2008-10-03 11:47:00,1.569,1.56915,1.569,1.569,120300000.0
2008-10-03 11:48:00,1.569,1.56905,1.569,1.569,101500000.0
2008-10-03 11:49:00,1.569,1.5694,1.569,1.56935,166500000.0
2008-10-03 11:50:00,1.56935,1.56945,1.5693,1.56935,212200000.0
2008-10-03 11:51:00,1.56935,1.5694,1.56925,1.56925,119200000.0
2008-10-03 11:52:00,1.56925,1.56935,1.56915,1.56935,110400000.0
2008-10-03 11:53:00,1.56935,1.56935,1.56905,1.56925,236600000.0
2008-10-03 11:54:00,1.5692,1.56945,1.5691,1.56945,238400000.0
2008-10-03 11:55:00,1.5694,1.56955,1.56925,1.56955,220100000.0
2008-10-03 11:56:00,1.56955,1.5696,1.5694,1.56945,122000000.0
2008-10-03 11:57:00,1.56945,1.56975,1.56945,1.5696,180800000.0
2008-10-03 11:58:00,1.5696,1.56965,1.5696,1.56965,116200000.0
2008-10-03 11:59:00,1.56965,1.5698,1.5693,1.56965,437600000.0
2008-10-03 12:00:00,1.56965,1.56965,1.56945,1.56955,130900000.0
2008-10-03 12:01:00,1.5695,1.56965,1.5693,1.5693,175000000.0
2008-10-03 12:02:00,1.5693,1.56975,1.5692,1.5694,176700000.0
2008-10-03 12:03:00,1.5694,1.5696,1.5694,1.5696,212700000.0
2008-10-03 12:04:00,1.5696,1.56965,1.56935,1.5695,338500000.0
2008-10-03 12:05:00,1.5695,1.56955,1.5692,1.56925,212700000.0
2008-10-03 12:06:00,1.56925,1.5693,1.5685,1.56895,950199999.0
2008-10-03 12:07:00,1.56895,1.56915,1.56875,1.56915,306200000.0
2008-10-03 12:08:00,1.56915,1.5692,1.5691,1.56915,197400000.0
2008-10-03 12:09:00,1.56915,1.5692,1.56915,1.5692,70400000.0
2008-10-03 12:10:00,1.56915,1.5693,1.56905,1.56905,252000000.0
2008-10-03 12:11:00,1.56905,1.56915,1.56885,1.56915,411900000.0
2008-10-03 12:12:00,1.56915,1.56945,1.569,1.56945,293700000.0
2008-10-03 12:13:00,1.56945,1.5697,1.56935,1.56955,286000000.0
2008-10-03 12:14:00,1.5696,1.56975,1.56945,1.56955,301100000.0
2008-10-03 12:15:00,1.56955,1.5698,1.5695,1.5695,189100000.0
2008-10-03 12:16:00,1.5695,1.5695,1.56905,1.56925,553900000.0
2008-10-03 12:17:00,1.56925,1.56935,1.56905,1.56925,218500000.0
2008-10-03 12:18:00,1.56915,1.56915,1.56865,1.5691,208100000.0
2008-10-03 12:19:00,1.56905,1.56905,1.5682,1.5684,273100000.0
2008-10-03 12:20:00,1.56845,1.56845,1.5676,1.56785,304400000.0
2008-10-03 12:21:00,1.56785,1.5679,1.56765,1.5678,120600000.0
2008-10-03 12:22:00,1.5678,1.568,1.5678,1.56785,244399999.0
2008-10-03 12:23:00,1.5679,1.56795,1.56785,1.5679,66400000.0
2008-10-03 12:24:00,1.5679,1.568,1.5679,1.56795,94400000.0
2008-10-03 12:25:00,1.56795,1.5681,1.56785,1.568,117700000.0
2008-10-03 12:26:00,1.568,1.568,1.5679,1.5679,157500000.0
2008-10-03 12:27:00,1.5679,1.568,1.5679,1.56795,144800000.0
2008-10-03 12:28:00,1.56795,1.56805,1.5678,1.56785,156100000.0
2008-10-03 12:29:00,1.56785,1.56805,1.56755,1.5676,266700000.0
2008-10-03 12:30:00,1.56765,1.56785,1.5676,1.56765,155500000.0
2008-10-03 12:31:00,1.5676,1.56825,1.5676,1.56785,363600000.0
2008-10-03 12:32:00,1.5679,1.5681,1.56765,1.56765,316600000.0
2008-10-03 12:33:00,1.5677,1.5679,1.56765,1.5679,353900000.0
2008-10-03 12:34:00,1.5679,1.56815,1.56775,1.56815,148200000.0
2008-10-03 12:35:00,1.5681,1.56815,1.56775,1.5678,157300000.0
2008-10-03 12:36:00,1.5678,1.5678,1.56715,1.56715,151900000.0
2008-10-03 12:37:00,1.56715,1.56745,1.56715,1.5673,110000000.0
2008-10-03 12:38:00,1.56725,1.56745,1.56725,1.56735,135700000.0
2008-10-03 12:39:00,1.56735,1.56755,1.56735,1.5674,197400000.0
2008-10-03 12:40:00,1.5673,1.5675,1.56725,1.56735,163800000.0
2008-10-03 12:41:00,1.56735,1.56755,1.56725,1.5675,207900000.0
2008-10-03 12:42:00,1.5675,1.5675,1.56725,1.56735,251200000.0
2008-10-03 12:43:00,1.5673,1.56745,1.5673,1.5673,115700000.0
2008-10-03 12:44:00,1.5673,1.56745,1.5673,1.5674,166500000.0
2008-10-03 12:45:00,1.5674,1.5675,1.56725,1.5675,54500000.0
2008-10-03 12:46:00,1.5675,1.5676,1.5675,1.56755,84721000.0
2008-10-03 12:47:00,1.56755,1.56755,1.5675,1.5675,39988000.0
2008-10-03 12:48:00,1.5675,1.5675,1.56685,1.56695,71500000.0
2008-10-03 12:49:00,1.56695,1.567,1.5669,1.5669,143200000.0
2008-10-03 12:50:00,1.56685,1.5671,1.5668,1.56705,87900000.0
2008-10-03 12:51:00,1.56705,1.56705,1.56665,1.56665,68700000.0
2008-10-03 12:52:00,1.5666,1.56675,1.5665,1.56665,161828200.0
2008-10-03 12:53:00,1.56665,1.56665,1.5665,1.5666,212576200.0
2008-10-03 12:54:00,1.5666,1.567,1.5666,1.56695,59500000.0
2008-10-03 12:55:00,1.56695,1.56715,1.56685,1.56715,214700000.0
2008-10-03 12:56:00,1.56715,1.56725,1.5669,1.56705,380200000.0
2008-10-03 12:57:00,1.56705,1.5676,1.56705,1.56755,233600000.0
2008-10-03 12:58:00,1.56755,1.56765,1.5675,1.56765,200000000.0
2008-10-03 12:59:00,1.56765,1.5678,1.5676,1.5676,323000000.0
2008-10-03 13:00:00,1.5676,1.5686,1.5674,1.56855,307100000.0
2008-10-03 13:01:00,1.56855,1.56875,1.56855,1.5687,162100000.0
2008-10-03 13:02:00,1.56865,1.5687,1.56865,1.5687,180800000.0
2008-10-03 13:03:00,1.5687,1.5688,1.5686,1.5686,236200000.0
2008-10-03 13:04:00,1.56865,1.5687,1.5686,1.5686,153400000.0
2008-10-03 13:05:00,1.56865,1.5687,1.5686,1.5686,76500000.0
2008-10-03 13:06:00,1.5686,1.5688,1.5686,1.56875,98100000.0
2008-10-03 13:07:00,1.56875,1.569,1.5687,1.56895,145900000.0
2008-10-03 13:08:00,1.56895,1.569,1.56875,1.56885,171000000.0
2008-10-03 13:09:00,1.56885,1.56885,1.5684,1.56845,354300000.0
2008-10-03 13:10:00,1.56845,1.5685,1.5684,1.56845,298900000.0
2008-10-03 13:11:00,1.56845,1.56855,1.5683,1.56845,253500000.0
2008-10-03 13:12:00,1.56845,1.5688,1.5684,1.56865,270700000.0
2008-10-03 13:13:00,1.56865,1.56865,1.56845,1.56845,176700000.0
2008-10-03 13:14:00,1.56845,1.56875,1.56845,1.5687,171500000.0
2008-10-03 13:15:00,1.5687,1.56875,1.56855,1.56855,64200000.0
2008-10-03 13:16:00,1.56855,1.5686,1.5684,1.56845,266700000.0
2008-10-03 13:17:00,1.5685,1.569,1.5685,1.56885,215600000.0
2008-10-03 13:18:00,1.56885,1.56895,1.56875,1.5689,117200000.0
2008-10-03 13:19:00,1.5689,1.5689,1.56855,1.56855,214300000.0
2008-10-03 13:20:00,1.56855,1.56885,1.5685,1.5687,148800000.0
2008-10-03 13:21:00,1.5687,1.56875,1.56865,1.5687,134600000.0
2008-10-03 13:22:00,1.5687,1.5687,1.5684,1.5685,114200000.0
2008-10-03 13:23:00,1.56845,1.5685,1.56815,1.56835,185400000.0
2008-10-03 13:24:00,1.56835,1.56845,1.56745,1.5679,295700000.0
2008-10-03 13:25:00,1.5679,1.5681,1.56775,1.56775,116500000.0
2008-10-03 13:26:00,1.56785,1.5681,1.56775,1.56785,196000000.0
2008-10-03 13:27:00,1.56785,1.56785,1.5675,1.5675,150800000.0
2008-10-03 13:28:00,1.5675,1.56795,1.5675,1.5677,181400000.0
2008-10-03 13:29:00,1.5677,1.56795,1.5677,1.5679,375000000.0
2008-10-03 13:30:00,1.5679,1.568,1.5679,1.5679,241800000.0
2008-10-03 13:31:00,1.5679,1.56795,1.5678,1.5678,54300000.0
2008-10-03 13:32:00,1.5679,1.56795,1.56775,1.5678,113300000.0
2008-10-03 13:33:00,1.56785,1.5686,1.56785,1.56845,191700000.0
2008-10-03 13:34:00,1.56845,1.56845,1.56765,1.56775,250900000.0
2008-10-03 13:35:00,1.56775,1.56775,1.5674,1.5674,304200000.0
2008-10-03 13:36:00,1.5674,1.56745,1.56695,1.5673,199400000.0
2008-10-03 13:37:00,1.5673,1.5673,1.5672,1.56725,121900000.0
2008-10-03 13:38:00,1.5672,1.56725,1.56715,1.56715,176600000.0
2008-10-03 13:39:00,1.5672,1.5673,1.5672,1.56725,109800000.0
2008-10-03 13:40:00,1.56725,1.56725,1.5672,1.56725,42400000.0
2008-10-03 13:41:00,1.5673,1.5674,1.56715,1.56735,63100000.0
2008-10-03 13:42:00,1.5673,1.5674,1.56715,1.5673,57200000.0
2008-10-03 13:43:00,1.5673,1.5674,1.5672,1.5672,88600000.0
2008-10-03 13:44:00,1.5672,1.56735,1.5672,1.5672,227600000.0
2008-10-03 13:45:00,1.5672,1.56735,1.5672,1.5672,281199999.0
2008-10-03 13:46:00,1.56725,1.5674,1.56725,1.5673,136900000.0
2008-10-03 13:47:00,1.5673,1.56735,1.5673,1.5673,110400000.0
2008-10-03 13:48:00,1.5673,1.5673,1.56715,1.56715,72000000.0
2008-10-03 13:49:00,1.56715,1.56715,1.56705,1.5671,99700000.0
2008-10-03 13:50:00,1.56705,1.5671,1.56695,1.56695,101300000.0
2008-10-03 13:51:00,1.56695,1.5671,1.56675,1.5668,131500000.0
2008-10-03 13:52:00,1.5668,1.56695,1.56675,1.5669,96600000.0
2008-10-03 13:53:00,1.5669,1.5671,1.5669,1.5669,113200000.0
2008-10-03 13:54:00,1.5669,1.56705,1.56685,1.56685,137900000.0
2008-10-03 13:55:00,1.56685,1.56695,1.5665,1.5666,224622000.0
2008-10-03 13:56:00,1.5666,1.5667,1.56625,1.5665,171676000.0
2008-10-03 13:57:00,1.5665,1.5666,1.5661,1.5666,119000000.0
2008-10-03 13:58:00,1.5666,1.5666,1.5664,1.5664,85000000.0
2008-10-03 13:59:00,1.5664,1.56645,1.5662,1.5662,93400000.0
2008-10-03 14:00:00,1.56625,1.5663,1.5654,1.56565,296300000.0
2008-10-03 14:01:00,1.56575,1.5661,1.56565,1.5657,161100000.0
2008-10-03 14:02:00,1.56565,1.5657,1.5656,1.5656,342600000.0
2008-10-03 14:03:00,1.5657,1.5658,1.5657,1.5657,118900000.0
2008-10-03 14:04:00,1.5657,1.5658,1.5656,1.5658,70700000.0
2008-10-03 14:05:00,1.5658,1.5658,1.56565,1.5657,117500000.0
2008-10-03 14:06:00,1.5657,1.56575,1.56565,1.56575,63300000.0
2008-10-03 14:07:00,1.56575,1.56585,1.56575,1.5658,25000000.0
2008-10-03 14:08:00,1.5658,1.56595,1.5655,1.5656,50900000.0
2008-10-03 14:09:00,1.5657,1.5657,1.5655,1.5657,142300000.0
2008-10-03 14:10:00,1.5657,1.5657,1.5655,1.5655,112700000.0
2008-10-03 14:11:00,1.5655,1.5657,1.5655,1.5657,39200000.0
2008-10-03 14:12:00,1.56565,1.56565,1.5653,1.5653,74100000.0
2008-10-03 14:13:00,1.5653,1.5654,1.5651,1.56525,214800000.0
2008-10-03 14:14:00,1.5653,1.5654,1.5652,1.56525,136700000.0
2008-10-03 14:15:00,1.5652,1.5653,1.56495,1.56505,367300000.0
2008-10-03 14:16:00,1.56515,1.56515,1.5649,1.565,368500000.0
2008-10-03 14:17:00,1.565,1.5651,1.56445,1.5648,336500000.0
2008-10-03 14:18:00,1.5648,1.5655,1.5648,1.5654,390800000.0
2008-10-03 14:19:00,1.5654,1.5656,1.5653,1.5653,119900000.0
2008-10-03 14:20:00,1.5653,1.5655,1.56525,1.5655,92700000.0
2008-10-03 14:21:00,1.5655,1.5656,1.5654,1.56545,135100000.0
2008-10-03 14:22:00,1.5654,1.5656,1.5653,1.5656,417800000.0
2008-10-03 14:23:00,1.5656,1.56565,1.5652,1.5652,265700000.0
2008-10-03 14:24:00,1.5652,1.56535,1.5651,1.5652,286800000.0
2008-10-03 14:25:00,1.5652,1.56535,1.5647,1.56475,374500000.0
2008-10-03 14:26:00,1.56475,1.5648,1.5645,1.56475,367200000.0
2008-10-03 14:27:00,1.56465,1.56465,1.56355,1.56395,444500000.0
2008-10-03 14:28:00,1.564,1.5641,1.5634,1.5634,275200000.0
2008-10-03 14:29:00,1.5634,1.5639,1.56285,1.56325,298400000.0
2008-10-03 14:30:00,1.5633,1.56405,1.5629,1.56385,375400000.0
2008-10-03 14:31:00,1.56395,1.56445,1.56355,1.5638,829499995.0
2008-10-03 14:32:00,1.5639,1.56425,1.56365,1.56385,1808899997.0
2008-10-03 14:33:00,1.56385,1.56475,1.56365,1.56465,554099999.0
2008-10-03 14:34:00,1.56465,1.5655,1.5644,1.5652,629999997.0
2008-10-03 14:35:00,1.5652,1.56555,1.56515,1.5653,426300000.0
2008-10-03 14:36:00,1.5654,1.5657,1.5649,1.5656,614100000.0
2008-10-03 14:37:00,1.5657,1.56595,1.56535,1.5655,466400001.0
2008-10-03 14:38:00,1.5655,1.5655,1.5652,1.5654,420400000.0
2008-10-03 14:39:00,1.5654,1.5655,1.5652,1.5653,174200000.0
2008-10-03 14:40:00,1.5653,1.5654,1.56515,1.5652,221200000.0
2008-10-03 14:41:00,1.5652,1.5654,1.565,1.565,176100000.0
2008-10-03 14:42:00,1.565,1.565,1.56455,1.56485,279800000.0
2008-10-03 14:43:00,1.56485,1.565,1.5648,1.5648,358600000.0
2008-10-03 14:44:00,1.5648,1.565,1.5646,1.56475,513000000.0
2008-10-03 14:45:00,1.5648,1.56515,1.5646,1.565,453700000.0
2008-10-03 14:46:00,1.565,1.5651,1.5642,1.5644,336600000.0
2008-10-03 14:47:00,1.5643,1.5644,1.56345,1.5635,396500000.0
2008-10-03 14:48:00,1.5635,1.56365,1.5632,1.56365,412800000.0
2008-10-03 14:49:00,1.5636,1.5637,1.563,1.563,390800000.0
2008-10-03 14:50:00,1.5629,1.563,1.5628,1.5629,261500000.0
2008-10-03 14:51:00,1.5629,1.56315,1.5625,1.5627,462200000.0
2008-10-03 14:52:00,1.5627,1.5631,1.5625,1.56275,528300000.0
2008-10-03 14:53:00,1.56275,1.5629,1.5625,1.5625,423700000.0
2008-10-03 14:54:00,1.5625,1.56285,1.5624,1.5625,419275000.0
2008-10-03 14:55:00,1.5625,1.563,1.56245,1.56295,363400000.0
2008-10-03 14:56:00,1.56285,1.563,1.5627,1.5627,328000000.0
2008-10-03 14:57:00,1.5627,1.5629,1.56245,1.56245,438100000.0
2008-10-03 14:58:00,1.5624,1.56255,1.5623,1.56255,463900000.0
2008-10-03 14:59:00,1.56265,1.5627,1.5621,1.5622,306375000.0
2008-10-03 15:00:00,1.56235,1.5625,1.5617,1.56185,334300000.0
2008-10-03 15:01:00,1.56185,1.56195,1.56165,1.56195,399900000.0
2008-10-03 15:02:00,1.56195,1.56245,1.56195,1.5624,288200000.0
2008-10-03 15:03:00,1.5624,1.56255,1.5623,1.5624,228600000.0
2008-10-03 15:04:00,1.56255,1.56255,1.5622,1.56235,342400000.0
2008-10-03 15:05:00,1.5624,1.56285,1.5623,1.5627,267000000.0
2008-10-03 15:06:00,1.5627,1.56275,1.5624,1.5626,298100000.0
2008-10-03 15:07:00,1.56265,1.56265,1.5623,1.5623,222000000.0
2008-10-03 15:08:00,1.5623,1.5623,1.56185,1.56205,235400000.0
2008-10-03 15:09:00,1.56205,1.56205,1.5614,1.56175,472800000.0
2008-10-03 15:10:00,1.5618,1.5619,1.56125,1.5614,404500000.0
2008-10-03 15:11:00,1.5614,1.5621,1.56135,1.5621,393000000.0
2008-10-03 15:12:00,1.5621,1.5624,1.562,1.5621,373000000.0
2008-10-03 15:13:00,1.5621,1.56245,1.5618,1.56245,405100000.0
2008-10-03 15:14:00,1.5625,1.56275,1.5624,1.5627,310100000.0
2008-10-03 15:15:00,1.5627,1.56315,1.5627,1.5631,226700000.0
2008-10-03 15:16:00,1.5631,1.5636,1.5631,1.5636,233800000.0
2008-10-03 15:17:00,1.5636,1.5636,1.56265,1.56265,381750000.0
2008-10-03 15:18:00,1.56255,1.5627,1.56155,1.5617,525000000.0
2008-10-03 15:19:00,1.5617,1.5626,1.56155,1.5623,616600000.0
2008-10-03 15:20:00,1.5623,1.56265,1.5622,1.5624,467600000.0
2008-10-03 15:21:00,1.5624,1.56295,1.5623,1.5627,519300000.0
2008-10-03 15:22:00,1.56275,1.56285,1.56265,1.5627,312700000.0
2008-10-03 15:23:00,1.5627,1.56285,1.562,1.5622,609100000.0
2008-10-03 15:24:00,1.5622,1.5628,1.56215,1.5627,549000000.0
2008-10-03 15:25:00,1.5627,1.56315,1.5627,1.5631,314800000.0
2008-10-03 15:26:00,1.5631,1.5636,1.5631,1.5634,304800000.0
2008-10-03 15:27:00,1.5634,1.56345,1.56315,1.5634,312500000.0
2008-10-03 15:28:00,1.5634,1.5634,1.5631,1.5632,430200000.0
2008-10-03 15:29:00,1.5632,1.5635,1.56315,1.5635,145700000.0
2008-10-03 15:30:00,1.5635,1.5635,1.56295,1.5631,352500000.0
2008-10-03 15:31:00,1.5632,1.56325,1.5628,1.5632,417700000.0
2008-10-03 15:32:00,1.5632,1.56365,1.5632,1.5633,259400000.0
2008-10-03 15:33:00,1.56335,1.564,1.5633,1.5638,290700000.0
2008-10-03 15:34:00,1.5638,1.5646,1.5638,1.5645,355800000.0
2008-10-03 15:35:00,1.56445,1.5653,1.5644,1.5652,455700000.0
2008-10-03 15:36:00,1.56525,1.5655,1.5651,1.5655,448800000.0
2008-10-03 15:37:00,1.5655,1.56585,1.5653,1.5653,419700000.0
2008-10-03 15:38:00,1.5653,1.5656,1.56515,1.56535,443100000.0
2008-10-03 15:39:00,1.56535,1.56585,1.56525,1.5658,489200000.0
2008-10-03 15:40:00,1.5658,1.56615,1.5657,1.566,509600000.0
2008-10-03 15:41:00,1.566,1.5661,1.5658,1.5661,308600000.0
2008-10-03 15:42:00,1.56605,1.5665,1.56595,1.56595,286000000.0
2008-10-03 15:43:00,1.56595,1.56605,1.5657,1.5657,396400000.0
2008-10-03 15:44:00,1.56575,1.56575,1.5653,1.5653,379200000.0
2008-10-03 15:45:00,1.5653,1.56545,1.5651,1.5653,287900000.0
2008-10-03 15:46:00,1.5653,1.56565,1.5652,1.56565,138800000.0
2008-10-03 15:47:00,1.56565,1.56565,1.5652,1.5653,418100000.0
2008-10-03 15:48:00,1.5653,1.56555,1.56505,1.56555,322975000.0
2008-10-03 15:49:00,1.5656,1.5658,1.5654,1.56575,294600000.0
2008-10-03 15:50:00,1.56575,1.5658,1.5655,1.56565,263700000.0
2008-10-03 15:51:00,1.5655,1.56565,1.5653,1.5653,173400000.0
2008-10-03 15:52:00,1.56535,1.56565,1.565,1.5656,267800000.0
2008-10-03 15:53:00,1.56565,1.56585,1.5655,1.56565,385500000.0
2008-10-03 15:54:00,1.56565,1.5657,1.56535,1.5655,399200000.0
2008-10-03 15:55:00,1.5655,1.56575,1.5654,1.56545,503100000.0
2008-10-03 15:56:00,1.56545,1.56545,1.565,1.5652,230500000.0
2008-10-03 15:57:00,1.5652,1.5652,1.56495,1.565,300700000.0
2008-10-03 15:58:00,1.56495,1.56525,1.5648,1.5652,252300000.0
2008-10-03 15:59:00,1.56525,1.56545,1.5648,1.56495,206300000.0
2008-10-03 16:00:00,1.565,1.56555,1.56475,1.56555,167000000.0
2008-10-03 16:01:00,1.5655,1.5655,1.5651,1.56525,281300000.0
2008-10-03 16:02:00,1.5653,1.5657,1.5651,1.56545,293100000.0
2008-10-03 16:03:00,1.5654,1.5656,1.5653,1.5653,306600000.0
2008-10-03 16:04:00,1.5653,1.5655,1.565,1.5651,445500000.0
2008-10-03 16:05:00,1.56515,1.5653,1.56495,1.56495,219000000.0
2008-10-03 16:06:00,1.56495,1.56505,1.56495,1.565,74000000.0
2008-10-03 16:07:00,1.56505,1.56515,1.56485,1.5651,181800000.0
2008-10-03 16:08:00,1.56515,1.5654,1.56475,1.56485,394700000.0
2008-10-03 16:09:00,1.5648,1.56485,1.5645,1.5645,170200000.0
2008-10-03 16:10:00,1.5645,1.5647,1.56445,1.56445,388700000.0
2008-10-03 16:11:00,1.56445,1.5645,1.56415,1.5643,482900000.0
2008-10-03 16:12:00,1.5643,1.56435,1.564,1.564,472100000.0
2008-10-03 16:13:00,1.564,1.5645,1.564,1.5645,411600000.0
2008-10-03 16:14:00,1.56455,1.5646,1.5642,1.5643,304100000.0
2008-10-03 16:15:00,1.5643,1.56455,1.56415,1.5642,383600000.0
2008-10-03 16:16:00,1.5642,1.56435,1.564,1.56405,336600000.0
2008-10-03 16:17:00,1.564,1.5643,1.5639,1.5639,346100000.0
2008-10-03 16:18:00,1.5639,1.564,1.56365,1.5638,256700000.0
2008-10-03 16:19:00,1.5638,1.5639,1.56355,1.5637,320300000.0
2008-10-03 16:20:00,1.5637,1.5642,1.5636,1.564,333600000.0
2008-10-03 16:21:00,1.564,1.56475,1.5637,1.5637,526800000.0
2008-10-03 16:22:00,1.5637,1.5637,1.5633,1.56345,368900000.0
2008-10-03 16:23:00,1.56345,1.5636,1.5634,1.5634,208800000.0
2008-10-03 16:24:00,1.5634,1.56355,1.5632,1.5635,231500000.0
2008-10-03 16:25:00,1.5634,1.56345,1.5632,1.5633,335200000.0
2008-10-03 16:26:00,1.5633,1.56355,1.5632,1.56335,413000000.0
2008-10-03 16:27:00,1.56335,1.56365,1.56335,1.5634,315900000.0
2008-10-03 16:28:00,1.5634,1.56385,1.56325,1.5637,447800000.0
2008-10-03 16:29:00,1.5637,1.56395,1.5637,1.5639,231700000.0
2008-10-03 16:30:00,1.5639,1.5648,1.5639,1.5647,375600000.0
2008-10-03 16:31:00,1.56465,1.5649,1.5643,1.5647,298900000.0
2008-10-03 16:32:00,1.56465,1.56475,1.5645,1.5647,238000000.0
2008-10-03 16:33:00,1.5647,1.5651,1.56465,1.5647,218400000.0
2008-10-03 16:34:00,1.5647,1.56475,1.5645,1.56455,187000000.0
2008-10-03 16:35:00,1.56455,1.5655,1.56455,1.5651,424900000.0
2008-10-03 16:36:00,1.5651,1.5652,1.5642,1.5646,431600000.0
2008-10-03 16:37:00,1.56455,1.56485,1.5643,1.5646,524800000.0
2008-10-03 16:38:00,1.5647,1.565,1.56465,1.565,382600000.0
2008-10-03 16:39:00,1.565,1.565,1.5643,1.5643,283900000.0
2008-10-03 16:40:00,1.5643,1.5646,1.5639,1.564,275100000.0
2008-10-03 16:41:00,1.5639,1.5649,1.5639,1.5648,485900000.0
2008-10-03 16:42:00,1.56455,1.56505,1.56455,1.5649,363000000.0
2008-10-03 16:43:00,1.5649,1.5652,1.5647,1.56475,309300000.0
2008-10-03 16:44:00,1.56475,1.56505,1.564,1.564,464600000.0
2008-10-03 16:45:00,1.564,1.5643,1.5639,1.56395,543300000.0
2008-10-03 16:46:00,1.5639,1.564,1.5635,1.5635,460100000.0
2008-10-03 16:47:00,1.56345,1.5639,1.56335,1.56365,565200000.0
2008-10-03 16:48:00,1.5637,1.56415,1.56365,1.5638,475100000.0
2008-10-03 16:49:00,1.5638,1.5647,1.5638,1.5647,319300000.0
2008-10-03 16:50:00,1.5647,1.5648,1.56445,1.56455,286600000.0
2008-10-03 16:51:00,1.5645,1.5649,1.5645,1.5647,374700000.0
2008-10-03 16:52:00,1.5647,1.56485,1.5645,1.56455,388100000.0
2008-10-03 16:53:00,1.5645,1.5653,1.56425,1.56525,442200000.0
2008-10-03 16:54:00,1.56525,1.5656,1.565,1.56505,340800000.0
2008-10-03 16:55:00,1.5651,1.5658,1.56505,1.5651,374300000.0
2008-10-03 16:56:00,1.56495,1.5654,1.56495,1.56505,356500000.0
2008-10-03 16:57:00,1.565,1.5653,1.56485,1.56485,428500000.0
2008-10-03 16:58:00,1.5649,1.5649,1.56395,1.5645,470600000.0
2008-10-03 16:59:00,1.5645,1.5646,1.56335,1.5637,450000000.0
2008-10-03 17:00:00,1.5637,1.5648,1.56365,1.5648,274800000.0
2008-10-03 17:01:00,1.5648,1.56485,1.56455,1.5647,213400000.0
2008-10-03 17:02:00,1.5647,1.5651,1.5647,1.5649,241350000.0
2008-10-03 17:03:00,1.5649,1.565,1.5647,1.5648,144500000.0
2008-10-03 17:04:00,1.5647,1.56475,1.564,1.564,290100000.0
2008-10-03 17:05:00,1.564,1.5643,1.564,1.5643,301000000.0
2008-10-03 17:06:00,1.5642,1.5645,1.5641,1.5644,428000000.0
2008-10-03 17:07:00,1.5644,1.5648,1.5644,1.5646,387600000.0
2008-10-03 17:08:00,1.5646,1.5648,1.5645,1.5645,276300000.0
2008-10-03 17:09:00,1.5645,1.56465,1.5643,1.5643,399200000.0
2008-10-03 17:10:00,1.5643,1.5643,1.5639,1.56395,456300000.0
2008-10-03 17:11:00,1.56405,1.56405,1.5637,1.5637,250300000.0
2008-10-03 17:12:00,1.56375,1.56435,1.56375,1.56435,401600000.0
2008-10-03 17:13:00,1.5643,1.5643,1.56295,1.56315,341400000.0
2008-10-03 17:14:00,1.56315,1.5633,1.5629,1.563,205800000.0
2008-10-03 17:15:00,1.563,1.5633,1.563,1.5632,306600000.0
2008-10-03 17:16:00,1.5632,1.5636,1.5632,1.5636,244000000.0
2008-10-03 17:17:00,1.5635,1.56355,1.5632,1.56325,245400000.0
2008-10-03 17:18:00,1.56325,1.5634,1.56295,1.563,240100000.0
2008-10-03 17:19:00,1.563,1.56315,1.563,1.56315,220600000.0
2008-10-03 17:20:00,1.5632,1.5635,1.56285,1.56285,238400000.0
2008-10-03 17:21:00,1.5629,1.5629,1.5618,1.5618,265000000.0
2008-10-03 17:22:00,1.56185,1.562,1.5617,1.5618,195800000.0
2008-10-03 17:23:00,1.5618,1.5619,1.5616,1.5617,203200000.0
2008-10-03 17:24:00,1.5617,1.562,1.56165,1.56175,371900000.0
2008-10-03 17:25:00,1.5618,1.562,1.56165,1.5617,115400000.0
2008-10-03 17:26:00,1.5617,1.5618,1.5615,1.56155,200799999.0
2008-10-03 17:27:00,1.56155,1.5617,1.561,1.561,320200000.0
2008-10-03 17:28:00,1.56095,1.56105,1.56075,1.56095,191300000.0
2008-10-03 17:29:00,1.56095,1.5612,1.5599,1.56,222500000.0
2008-10-03 17:30:00,1.56,1.56045,1.559,1.5604,325599998.0
2008-10-03 17:31:00,1.56035,1.5607,1.56015,1.5606,168700000.0
2008-10-03 17:32:00,1.5606,1.56135,1.5606,1.5611,148200000.0
2008-10-03 17:33:00,1.5611,1.5611,1.5604,1.5608,139600000.0
2008-10-03 17:34:00,1.5608,1.5615,1.56055,1.5614,149000000.0
2008-10-03 17:35:00,1.5614,1.5619,1.56135,1.5618,144700000.0
2008-10-03 17:36:00,1.5619,1.56195,1.56085,1.5611,121200000.0
2008-10-03 17:37:00,1.56125,1.5613,1.5596,1.56055,261000000.0
2008-10-03 17:38:00,1.56055,1.56065,1.56,1.56005,193900000.0
2008-10-03 17:39:00,1.56005,1.5608,1.56005,1.5608,320400000.0
2008-10-03 17:40:00,1.5609,1.5611,1.56025,1.5611,338800000.0
2008-10-03 17:41:00,1.56105,1.5616,1.5608,1.5613,234800000.0
2008-10-03 17:42:00,1.5613,1.5614,1.5608,1.56085,88300000.0
2008-10-03 17:43:00,1.56085,1.5613,1.5608,1.5613,122600000.0
2008-10-03 17:44:00,1.5613,1.5613,1.5609,1.561,102700000.0
2008-10-03 17:45:00,1.561,1.56105,1.5607,1.5608,118600000.0
2008-10-03 17:46:00,1.5608,1.5608,1.5602,1.5606,142300000.0
2008-10-03 17:47:00,1.56055,1.56125,1.56045,1.5612,178300000.0
2008-10-03 17:48:00,1.5612,1.5618,1.56115,1.5618,146200000.0
2008-10-03 17:49:00,1.5618,1.5622,1.5616,1.5617,205000000.0
2008-10-03 17:50:00,1.56165,1.56175,1.56145,1.5615,85200000.0
2008-10-03 17:51:00,1.5615,1.5616,1.56105,1.56105,161000000.0
2008-10-03 17:52:00,1.56105,1.56135,1.56065,1.5613,296800000.0
2008-10-03 17:53:00,1.56135,1.56135,1.56075,1.5608,124200000.0
2008-10-03 17:54:00,1.5608,1.5608,1.56,1.56,195100000.0
2008-10-03 17:55:00,1.56,1.5605,1.55995,1.5604,153200000.0
2008-10-03 17:56:00,1.5604,1.5608,1.56005,1.5608,176900000.0
2008-10-03 17:57:00,1.5608,1.5608,1.5606,1.5607,46300000.0
2008-10-03 17:58:00,1.5607,1.56135,1.5607,1.56075,251900000.0
2008-10-03 17:59:00,1.56075,1.5612,1.5606,1.5606,157500000.0
2008-10-03 18:00:00,1.5606,1.5614,1.56055,1.5611,214500000.0
2008-10-03 18:01:00,1.5611,1.56115,1.5605,1.56095,336400000.0
2008-10-03 18:02:00,1.56095,1.5613,1.56075,1.5611,253900000.0
2008-10-03 18:03:00,1.56105,1.56135,1.56105,1.5611,366000000.0
2008-10-03 18:04:00,1.5611,1.56155,1.5611,1.5612,480900000.0
2008-10-03 18:05:00,1.5612,1.5613,1.561,1.561,304000000.0
2008-10-03 18:06:00,1.561,1.56175,1.56095,1.5615,738900002.0
2008-10-03 18:07:00,1.5615,1.56175,1.56145,1.5615,1767199988.0
2008-10-03 18:08:00,1.5615,1.5617,1.56115,1.56115,570800008.0
2008-10-03 18:09:00,1.56115,1.5612,1.5609,1.5612,364700000.0
2008-10-03 18:10:00,1.5612,1.56155,1.5611,1.56145,288900000.0
2008-10-03 18:11:00,1.56145,1.56265,1.56145,1.5621,1085699999.0
2008-10-03 18:12:00,1.5621,1.5621,1.5614,1.5617,484000000.0
2008-10-03 18:13:00,1.56165,1.56195,1.5616,1.5618,366300000.0
2008-10-03 18:14:00,1.56175,1.5622,1.5616,1.56205,1172899999.0
2008-10-03 18:15:00,1.56215,1.5622,1.5617,1.5617,750199998.0
2008-10-03 18:16:00,1.5617,1.5617,1.5615,1.5615,1546999995.0
2008-10-03 18:17:00,1.5615,1.5618,1.5615,1.5616,816700012.0
2008-10-03 18:18:00,1.5616,1.56165,1.5616,1.56165,919699964.0
2008-10-03 18:19:00,1.56165,1.56165,1.5615,1.5615,624499981.0
2008-10-03 18:20:00,1.5615,1.5621,1.5614,1.5621,285400000.0
2008-10-03 18:21:00,1.56205,1.5621,1.5615,1.56165,329500000.0
2008-10-03 18:22:00,1.5617,1.56175,1.56115,1.5614,721200000.0
2008-10-03 18:23:00,1.5614,1.5615,1.5614,1.5615,290200000.0
2008-10-03 18:24:00,1.5616,1.562,1.5615,1.5616,458400000.0
2008-10-03 18:25:00,1.5616,1.5616,1.56095,1.5613,277500000.0
2008-10-03 18:26:00,1.56125,1.5613,1.561,1.5611,387800000.0
2008-10-03 18:27:00,1.5611,1.56125,1.56075,1.56125,442800000.0
2008-10-03 18:28:00,1.56125,1.5615,1.5611,1.56135,414700000.0
2008-10-03 18:29:00,1.5614,1.5615,1.56105,1.5611,497600000.0
2008-10-03 18:30:00,1.5611,1.5611,1.5608,1.561,431600000.0
2008-10-03 18:31:00,1.56105,1.5611,1.5609,1.5609,414200000.0
2008-10-03 18:32:00,1.5609,1.5614,1.5609,1.5613,440200001.0
2008-10-03 18:33:00,1.56135,1.56165,1.5613,1.5615,249400002.0
2008-10-03 18:34:00,1.56155,1.5621,1.56155,1.56195,257000000.0
2008-10-03 18:35:00,1.5619,1.56265,1.56185,1.56235,243300000.0
2008-10-03 18:36:00,1.5623,1.5624,1.5623,1.5623,35900000.0
2008-10-03 18:37:00,1.5623,1.56245,1.5621,1.56215,146000000.0
2008-10-03 18:38:00,1.5623,1.56235,1.5621,1.56215,101600000.0
2008-10-03 18:39:00,1.5621,1.56215,1.56195,1.56195,15800000.0
2008-10-03 18:40:00,1.5619,1.5621,1.5617,1.56175,216800000.0
2008-10-03 18:41:00,1.5618,1.56185,1.5617,1.5617,238100000.0
2008-10-03 18:42:00,1.5617,1.5622,1.5616,1.5622,302200000.0
2008-10-03 18:43:00,1.56215,1.5624,1.5618,1.562,664600000.0
2008-10-03 18:44:00,1.562,1.5627,1.562,1.5627,1134100001.0
2008-10-03 18:45:00,1.5626,1.563,1.5624,1.5624,287700000.0
2008-10-03 18:46:00,1.5624,1.5624,1.5616,1.56205,293500000.0
2008-10-03 18:47:00,1.562,1.562,1.5615,1.56165,179100000.0
2008-10-03 18:48:00,1.5616,1.5616,1.56145,1.5615,90400000.0
2008-10-03 18:49:00,1.5615,1.5622,1.5615,1.562,207600000.0
2008-10-03 18:50:00,1.562,1.5622,1.5619,1.5622,276700000.0
2008-10-03 18:51:00,1.5622,1.5634,1.56215,1.5634,437500000.0
2008-10-03 18:52:00,1.5634,1.56375,1.56335,1.5634,471800000.0
2008-10-03 18:53:00,1.5634,1.5634,1.5623,1.5626,922600000.0
2008-10-03 18:54:00,1.5626,1.56345,1.5626,1.5633,240600000.0
2008-10-03 18:55:00,1.5633,1.5637,1.5633,1.56355,363700000.0
2008-10-03 18:56:00,1.56355,1.5639,1.5634,1.5634,262400000.0
2008-10-03 18:57:00,1.5634,1.5635,1.5631,1.5635,178400000.0
2008-10-03 18:58:00,1.5635,1.56385,1.5635,1.5636,565899995.0
2008-10-03 18:59:00,1.5636,1.5637,1.56295,1.5631,229000000.0
2008-10-03 19:00:00,1.5631,1.5638,1.5631,1.56375,196700000.0
2008-10-03 19:01:00,1.56375,1.56385,1.56375,1.56385,47300000.0
2008-10-03 19:02:00,1.56385,1.5641,1.5624,1.56265,500700002.0
2008-10-03 19:03:00,1.56265,1.5629,1.56245,1.56245,375800000.0
2008-10-03 19:04:00,1.5625,1.5627,1.56225,1.56225,240100000.0
2008-10-03 19:05:00,1.56235,1.56275,1.5621,1.5626,366800000.0
2008-10-03 19:06:00,1.5626,1.56275,1.5624,1.56275,291600000.0
2008-10-03 19:07:00,1.56275,1.5632,1.56255,1.5632,199600000.0
2008-10-03 19:08:00,1.5632,1.5637,1.56285,1.56295,194700000.0
2008-10-03 19:09:00,1.56295,1.5636,1.5626,1.5635,364900000.0
2008-10-03 19:10:00,1.5635,1.56375,1.5621,1.5622,186000000.0
2008-10-03 19:11:00,1.5622,1.5627,1.562,1.5625,240000000.0
2008-10-03 19:12:00,1.56255,1.5635,1.5625,1.5627,320100000.0
2008-10-03 19:13:00,1.5626,1.5632,1.5615,1.5632,303400000.0
2008-10-03 19:14:00,1.5632,1.5632,1.5629,1.56295,190300000.0
2008-10-03 19:15:00,1.56295,1.56305,1.56235,1.5625,75500000.0
2008-10-03 19:16:00,1.5625,1.56325,1.5625,1.56295,198400000.0
2008-10-03 19:17:00,1.563,1.5633,1.5624,1.563,318100000.0
2008-10-03 19:18:00,1.563,1.56335,1.56205,1.5625,239400000.0
2008-10-03 19:19:00,1.5625,1.56295,1.562,1.5622,313100000.0
2008-10-03 19:20:00,1.5622,1.5628,1.5621,1.5624,287500000.0
2008-10-03 19:21:00,1.56235,1.5627,1.5622,1.56265,235200000.0
2008-10-03 19:22:00,1.56265,1.5632,1.5622,1.5631,319100000.0
2008-10-03 19:23:00,1.5631,1.5631,1.56115,1.5615,409099999.0
2008-10-03 19:24:00,1.5615,1.5617,1.56115,1.5615,325600000.0
2008-10-03 19:25:00,1.56145,1.5623,1.56085,1.5613,364300000.0
2008-10-03 19:26:00,1.56145,1.56185,1.56105,1.5616,243700000.0
2008-10-03 19:27:00,1.5616,1.5626,1.56135,1.5615,285600000.0
2008-10-03 19:28:00,1.5615,1.5616,1.56,1.5609,693399996.0
2008-10-03 19:29:00,1.56085,1.56145,1.5604,1.56105,532600000.0
2008-10-03 19:30:00,1.56105,1.56175,1.56085,1.5615,425400000.0
2008-10-03 19:31:00,1.5615,1.56155,1.56015,1.5604,304600000.0
2008-10-03 19:32:00,1.5604,1.5609,1.55945,1.5597,327100000.0
2008-10-03 19:33:00,1.5597,1.5599,1.5581,1.5582,732499983.0
2008-10-03 19:34:00,1.5582,1.5594,1.5582,1.5594,326100000.0
2008-10-03 19:35:00,1.5595,1.56055,1.55895,1.56055,397200000.0
2008-10-03 19:36:00,1.5605,1.56055,1.55985,1.56025,429200000.0
2008-10-03 19:37:00,1.56025,1.56025,1.55875,1.55885,383400000.0
2008-10-03 19:38:00,1.55885,1.55995,1.55855,1.5597,497699998.0
2008-10-03 19:39:00,1.5597,1.5601,1.55965,1.55995,368400000.0
2008-10-03 19:40:00,1.5599,1.56025,1.55985,1.5601,379900000.0
2008-10-03 19:41:00,1.5601,1.5601,1.55975,1.5598,417800000.0
2008-10-03 19:42:00,1.5598,1.5598,1.5587,1.5587,320700000.0
2008-10-03 19:43:00,1.5587,1.5591,1.5587,1.5589,237400000.0
2008-10-03 19:44:00,1.5589,1.5589,1.55725,1.55755,433400000.0
2008-10-03 19:45:00,1.55765,1.55865,1.55705,1.558,741500000.0
2008-10-03 19:46:00,1.5581,1.5583,1.5577,1.5577,434600000.0
2008-10-03 19:47:00,1.5577,1.55955,1.5576,1.5595,316500000.0
2008-10-03 19:48:00,1.5594,1.5604,1.559,1.5599,382800000.0
2008-10-03 19:49:00,1.55995,1.5603,1.5593,1.5594,360999998.0
2008-10-03 19:50:00,1.5594,1.56105,1.5592,1.56005,426100000.0
2008-10-03 19:51:00,1.5599,1.56035,1.5592,1.5592,840300026.0
2008-10-03 19:52:00,1.5593,1.55985,1.55925,1.5597,354800000.0
2008-10-03 19:53:00,1.5597,1.56,1.55895,1.55955,487299997.0
2008-10-03 19:54:00,1.5594,1.55975,1.5592,1.5592,464100000.0
2008-10-03 19:55:00,1.5592,1.55925,1.5583,1.55925,609900000.0
2008-10-03 19:56:00,1.55925,1.5596,1.55915,1.55955,650800002.0
2008-10-03 19:57:00,1.5596,1.5596,1.5594,1.5594,446500000.0
2008-10-03 19:58:00,1.5594,1.5598,1.5594,1.55965,349700000.0
2008-10-03 19:59:00,1.55965,1.55985,1.55905,1.5592,163900000.0
2008-10-03 20:00:00,1.55905,1.55935,1.55885,1.55885,169200000.0
2008-10-03 20:01:00,1.5589,1.55915,1.5588,1.559,321500000.0
2008-10-03 20:02:00,1.559,1.559,1.5589,1.559,120400000.0
2008-10-03 20:03:00,1.559,1.5594,1.5589,1.55925,194600000.0
2008-10-03 20:04:00,1.5593,1.55945,1.559,1.55935,286800000.0
2008-10-03 20:05:00,1.5593,1.5594,1.559,1.5592,315100000.0
2008-10-03 20:06:00,1.5592,1.56,1.5592,1.5598,308400000.0
2008-10-03 20:07:00,1.55995,1.56,1.5592,1.5594,384400000.0
2008-10-03 20:08:00,1.5594,1.56,1.5594,1.55985,530300000.0
2008-10-03 20:09:00,1.55995,1.5614,1.55935,1.5603,344000000.0
2008-10-03 20:10:00,1.5604,1.5612,1.56035,1.56055,452700000.0
2008-10-03 20:11:00,1.5607,1.56105,1.55995,1.5607,892700013.0
2008-10-03 20:12:00,1.5606,1.5615,1.55965,1.5603,436900000.0
2008-10-03 20:13:00,1.5601,1.5605,1.5596,1.55995,1805200000.0
2008-10-03 20:14:00,1.56,1.56145,1.55985,1.561,1064699994.0
2008-10-03 20:15:00,1.561,1.5613,1.5604,1.5606,497700000.0
2008-10-03 20:16:00,1.5606,1.56075,1.56015,1.5603,406700000.0
2008-10-03 20:17:00,1.5603,1.56065,1.5602,1.5603,379600000.0
2008-10-03 20:18:00,1.5603,1.5604,1.56025,1.56035,194900000.0
2008-10-03 20:19:00,1.5604,1.56125,1.5603,1.5608,256300000.0
2008-10-03 20:20:00,1.56085,1.56085,1.5605,1.5605,420200000.0
2008-10-03 20:21:00,1.5605,1.5606,1.5601,1.5606,101200000.0
2008-10-03 20:22:00,1.5606,1.56065,1.5604,1.5604,101200000.0
2008-10-03 20:23:00,1.56055,1.5607,1.5605,1.5606,141900000.0
2008-10-03 20:24:00,1.56055,1.5608,1.55995,1.5602,192300000.0
2008-10-03 20:25:00,1.56025,1.561,1.56005,1.5607,1515699996.0
2008-10-03 20:26:00,1.5604,1.5609,1.5603,1.5603,1212899976.0
2008-10-03 20:27:00,1.5605,1.5605,1.5586,1.5586,1212899976.0
2008-10-03 20:28:00,1.5586,1.55925,1.55845,1.55925,394800000.0
2008-10-03 20:29:00,1.55915,1.55945,1.55865,1.5592,941700010.0
2008-10-03 20:30:00,1.55925,1.5593,1.559,1.55905,274600000.0
2008-10-03 20:31:00,1.559,1.559,1.55795,1.55825,2129199967.0
2008-10-03 20:32:00,1.5583,1.5583,1.5566,1.557,1628099956.0
2008-10-03 20:33:00,1.55715,1.55765,1.55685,1.55765,221200000.0
2008-10-03 20:34:00,1.55765,1.55855,1.55765,1.55845,273600000.0
2008-10-03 20:35:00,1.55845,1.5591,1.55845,1.559,244200000.0
2008-10-03 20:36:00,1.559,1.5591,1.55865,1.5589,829799999.0
2008-10-03 20:37:00,1.5589,1.5595,1.5589,1.55905,282200000.0
2008-10-03 20:38:00,1.55905,1.5595,1.559,1.5593,397499999.0
2008-10-03 20:39:00,1.5593,1.55965,1.5593,1.55965,302300000.0
2008-10-03 20:40:00,1.55965,1.55975,1.5595,1.5595,665499997.0
2008-10-03 20:41:00,1.5595,1.5597,1.5584,1.5595,721900000.0
2008-10-03 20:42:00,1.5595,1.55985,1.5593,1.5596,974899999.0
2008-10-03 20:43:00,1.5596,1.5598,1.55935,1.5597,395400000.0
2008-10-03 20:44:00,1.5598,1.56,1.5592,1.5593,486600000.0
2008-10-03 20:45:00,1.5593,1.5597,1.5593,1.5597,245200000.0
2008-10-03 20:46:00,1.5597,1.55975,1.5589,1.5593,309500000.0
2008-10-03 20:47:00,1.55925,1.5593,1.5586,1.5586,514600000.0
2008-10-03 20:48:00,1.5586,1.55875,1.5586,1.55865,279000000.0
2008-10-03 20:49:00,1.5587,1.55925,1.55825,1.55925,341800000.0
2008-10-03 20:50:00,1.55935,1.5596,1.559,1.5591,155800000.0
2008-10-03 20:51:00,1.5591,1.5598,1.5591,1.55935,228900000.0
2008-10-03 20:52:00,1.5594,1.55975,1.5591,1.55925,195500000.0
2008-10-03 20:53:00,1.5592,1.5595,1.55895,1.55925,194300000.0
2008-10-03 20:54:00,1.55925,1.5593,1.5587,1.5587,161200000.0
2008-10-03 20:55:00,1.5587,1.5588,1.55845,1.55845,314800000.0
2008-10-03 20:56:00,1.5585,1.55865,1.55835,1.5584,354600000.0
2008-10-03 20:57:00,1.5584,1.55855,1.5574,1.5578,448400000.0
2008-10-03 20:58:00,1.5578,1.5587,1.5576,1.55865,185800000.0
2008-10-03 20:59:00,1.5586,1.55865,1.55785,1.5582,280250000.0
2008-10-03 21:00:00,1.5582,1.55825,1.55795,1.55795,228900000.0
2008-10-03 21:01:00,1.558,1.5588,1.5579,1.55865,257300000.0
2008-10-03 21:02:00,1.5587,1.55895,1.55865,1.55885,171000000.0
2008-10-03 21:03:00,1.55885,1.55885,1.5585,1.55855,125700000.0
2008-10-03 21:04:00,1.5587,1.55895,1.55825,1.55835,1953500000.0
2008-10-03 21:05:00,1.55835,1.559,1.5583,1.5586,1138299983.0
2008-10-03 21:06:00,1.5588,1.55885,1.55855,1.5586,54600000.0
2008-10-03 21:07:00,1.5586,1.5588,1.55855,1.55865,70000000.0
2008-10-03 21:08:00,1.55865,1.55865,1.5585,1.5585,93900000.0
2008-10-03 21:09:00,1.5585,1.55855,1.5582,1.5585,221799994.0
2008-10-03 21:10:00,1.5585,1.55875,1.55835,1.5585,207100000.0
2008-10-03 21:11:00,1.55855,1.55925,1.5584,1.55885,275800000.0
2008-10-03 21:12:00,1.55885,1.5592,1.55885,1.5591,173200000.0
2008-10-03 21:13:00,1.55905,1.5592,1.55895,1.5591,87300000.0
2008-10-03 21:14:00,1.55915,1.5594,1.5589,1.5589,490600012.0
2008-10-03 21:15:00,1.55895,1.55935,1.55895,1.5593,188600000.0
2008-10-03 21:16:00,1.55935,1.5595,1.55925,1.5595,47300000.0
2008-10-03 21:17:00,1.55945,1.55955,1.5591,1.5592,1046999998.0
2008-10-03 21:18:00,1.5593,1.5593,1.559,1.5591,37600000.0
2008-10-03 21:19:00,1.559,1.5595,1.559,1.5592,37600000.0
2008-10-03 21:20:00,1.5592,1.5592,1.5589,1.55895,37600000.0
2008-10-03 21:21:00,1.5589,1.559,1.5588,1.55895,158700000.0
2008-10-03 21:22:00,1.559,1.55905,1.5589,1.559,104100000.0
2008-10-03 21:23:00,1.5591,1.55915,1.5589,1.5589,129200000.0
2008-10-03 21:24:00,1.5589,1.55915,1.5588,1.5589,113100000.0
2008-10-03 21:25:00,1.5589,1.5589,1.55755,1.5579,375900001.0
2008-10-03 21:26:00,1.5579,1.55845,1.5575,1.5583,293600000.0
2008-10-03 21:27:00,1.55845,1.55845,1.5582,1.5582,25200000.0
2008-10-03 21:28:00,1.5582,1.5583,1.5582,1.5582,45500000.0
2008-10-03 21:29:00,1.5582,1.55825,1.55775,1.558,174300000.0
2008-10-03 21:30:00,1.558,1.558,1.55755,1.558,172400000.0
2008-10-03 21:31:00,1.558,1.5581,1.5577,1.5577,380700000.0
2008-10-03 21:32:00,1.5577,1.5581,1.5576,1.5577,563799999.0
2008-10-03 21:33:00,1.55725,1.55805,1.5572,1.5573,158800000.0
2008-10-03 21:34:00,1.55745,1.5577,1.5572,1.55735,168800000.0
2008-10-03 21:35:00,1.55735,1.55785,1.55695,1.5575,176300000.0
2008-10-03 21:36:00,1.5575,1.55755,1.5575,1.5575,34300000.0
2008-10-03 21:37:00,1.5575,1.5577,1.5575,1.5575,65600000.0
2008-10-03 21:38:00,1.5575,1.55775,1.55745,1.5577,62800000.0
2008-10-03 21:39:00,1.5577,1.5577,1.5577,1.5577,8600000.0
2008-10-03 21:40:00,1.5578,1.5578,1.5574,1.5576,29300000.0
2008-10-03 21:41:00,1.5575,1.5577,1.5574,1.5576,45400000.0
2008-10-03 21:42:00,1.5575,1.5575,1.5575,1.5575,17600000.0
2008-10-03 21:43:00,1.5575,1.5577,1.557,1.557,80900000.0
2008-10-03 21:44:00,1.5571,1.5572,1.5567,1.5572,58500000.0
2008-10-03 21:45:00,1.5572,1.55755,1.5569,1.5572,62500000.0
2008-10-03 21:46:00,1.5572,1.5572,1.557,1.55705,46600000.0
2008-10-03 21:47:00,1.55705,1.55715,1.55675,1.5568,180900000.0
2008-10-03 21:48:00,1.5568,1.5568,1.5564,1.5568,161200000.0
2008-10-03 21:49:00,1.5568,1.5572,1.55665,1.5567,129300000.0
2008-10-03 21:50:00,1.5567,1.5567,1.5563,1.55665,39700000.0
2008-10-03 21:51:00,1.5567,1.55685,1.5567,1.5567,79400000.0
2008-10-03 21:52:00,1.5567,1.5567,1.5567,1.5567,52800000.0
2008-10-03 21:53:00,1.5567,1.5567,1.5563,1.55635,97600000.0
2008-10-03 21:54:00,1.55635,1.5564,1.55595,1.55635,139200000.0
2008-10-03 21:55:00,1.55635,1.55665,1.55635,1.55635,82900000.0
2008-10-03 21:56:00,1.55635,1.55645,1.55635,1.5564,58300000.0
2008-10-03 21:57:00,1.55635,1.55655,1.55625,1.55635,76700000.0
2008-10-03 21:58:00,1.55635,1.55635,1.55635,1.55635,13000000.0
2008-10-03 21:59:00,1.55635,1.55635,1.55635,1.55635,9000000.0
2008-10-03 22:00:00,1.55635,1.55635,1.55635,1.55635,9000000.0
2008-10-03 22:01:00,1.55635,1.55635,1.5553,1.55555,332074985.0
2008-10-03 22:02:00,1.55555,1.5559,1.55555,1.5557,136900000.0
2008-10-03 22:03:00,1.5557,1.55575,1.5556,1.5556,444699995.0
2008-10-03 22:04:00,1.5556,1.5557,1.5556,1.5557,901800006.0
2008-10-03 22:05:00,1.5556,1.5558,1.5556,1.5558,135800000.0
2008-10-03 22:06:00,1.5558,1.556,1.5557,1.5557,117200000.0
2008-10-03 22:07:00,1.5557,1.55595,1.55565,1.55565,145400000.0
2008-10-03 22:08:00,1.55565,1.5559,1.5555,1.5559,180300000.0
2008-10-03 22:09:00,1.5559,1.5559,1.5557,1.5559,62900000.0
2008-10-03 22:10:00,1.5559,1.5559,1.5557,1.5557,95700000.0
2008-10-03 22:11:00,1.5557,1.55595,1.5557,1.55595,79000000.0
2008-10-03 22:12:00,1.5559,1.556,1.55565,1.55595,136200000.0
2008-10-03 22:13:00,1.55585,1.556,1.55585,1.556,19800000.0
2008-10-03 22:14:00,1.556,1.556,1.55585,1.5559,9800000.0
2008-10-03 22:15:00,1.5559,1.55605,1.5559,1.55605,40600000.0
2008-10-03 22:16:00,1.556,1.55605,1.556,1.55605,8400000.0
2008-10-03 22:17:00,1.5561,1.5561,1.5555,1.5556,54700000.0
2008-10-03 22:18:00,1.5555,1.5558,1.55535,1.5555,42200000.0
2008-10-03 22:19:00,1.5555,1.5557,1.5553,1.5554,100800000.0
2008-10-03 22:20:00,1.5553,1.55535,1.5549,1.5553,70500000.0
2008-10-03 22:21:00,1.5553,1.55545,1.5553,1.55545,16800000.0
2008-10-03 22:22:00,1.55545,1.5559,1.55545,1.55565,65800000.0
2008-10-03 22:23:00,1.5556,1.55575,1.5556,1.55575,46300000.0
2008-10-03 22:24:00,1.5557,1.5557,1.5557,1.5557,14000000.0
2008-10-03 22:25:00,1.5557,1.55575,1.55565,1.55565,39300000.0
2008-10-03 22:26:00,1.5557,1.5557,1.5556,1.55565,26200000.0
2008-10-03 22:27:00,1.5556,1.5558,1.5556,1.5558,52000000.0
2008-10-03 22:28:00,1.5558,1.55585,1.55525,1.55565,1279399973.0
2008-10-03 22:29:00,1.55565,1.5557,1.5556,1.5557,105800000.0
2008-10-03 22:30:00,1.5557,1.55575,1.55565,1.5557,131100000.0
2008-10-03 22:31:00,1.5557,1.5558,1.55565,1.55565,66300000.0
2008-10-03 22:32:00,1.5557,1.5557,1.55565,1.5557,68600000.0
2008-10-03 22:33:00,1.55565,1.5557,1.5552,1.5556,122200000.0
2008-10-03 22:34:00,1.5556,1.5556,1.5549,1.5549,239099997.0
2008-10-03 22:35:00,1.555,1.5551,1.55495,1.55495,58800000.0
2008-10-03 22:36:00,1.5549,1.555,1.5549,1.555,30500000.0
2008-10-03 22:37:00,1.555,1.55535,1.5549,1.555,94200000.0
2008-10-03 22:38:00,1.5549,1.5549,1.5549,1.5549,11400000.0
2008-10-03 22:39:00,1.5549,1.5552,1.55475,1.555,186900000.0
2008-10-03 22:40:00,1.555,1.55515,1.55485,1.5549,113400000.0
2008-10-03 22:41:00,1.55485,1.55495,1.5548,1.5549,1049999983.0
2008-10-03 22:42:00,1.5548,1.555,1.5548,1.55495,129999998.0
2008-10-03 22:43:00,1.55495,1.5553,1.5548,1.55505,202000000.0
2008-10-03 22:44:00,1.555,1.5556,1.555,1.5555,88600000.0
2008-10-03 22:45:00,1.5555,1.55555,1.55515,1.55515,62900000.0
2008-10-03 22:46:00,1.55515,1.5557,1.555,1.5556,183999994.0
2008-10-03 22:47:00,1.55545,1.55545,1.55505,1.55505,184200004.0
2008-10-03 22:48:00,1.5551,1.5556,1.55505,1.55505,221400004.0
2008-10-03 22:49:00,1.5551,1.55525,1.5551,1.5552,38400001.0
2008-10-03 22:50:00,1.55525,1.5558,1.55515,1.5556,100500000.0
2008-10-03 22:51:00,1.55575,1.55585,1.55525,1.5556,85800000.0
2008-10-03 22:52:00,1.55545,1.5558,1.5553,1.5557,272999997.0
2008-10-03 22:53:00,1.55565,1.55575,1.55545,1.55565,41400000.0
2008-10-03 22:54:00,1.5556,1.55575,1.5554,1.5554,52199999.0
2008-10-03 22:55:00,1.55555,1.55575,1.5553,1.5554,944199998.0
2008-10-03 22:56:00,1.5554,1.5557,1.5549,1.5553,1671100000.0
2008-10-03 22:57:00,1.5552,1.5552,1.5544,1.55465,396899999.0
2008-10-03 22:58:00,1.5547,1.5549,1.55455,1.55475,12600000.0
2008-10-03 22:59:00,1.55475,1.5551,1.5545,1.55495,59400000.0
2008-10-05 23:00:00,1.55166,1.55179,1.55144,1.55144,381700002.0
2008-10-05 23:01:00,1.55148,1.55179,1.5514,1.55163,167900001.0
2008-10-05 23:02:00,1.55151,1.55154,1.54914,1.55025,120599997.0
2008-10-05 23:03:00,1.5503,1.55046,1.54926,1.54985,33500000.0
2008-10-05 23:04:00,1.54976,1.55016,1.54937,1.55008,169000000.0
2008-10-05 23:05:00,1.54947,1.55063,1.54927,1.54981,49200000.0
2008-10-05 23:06:00,1.5499,1.55049,1.54976,1.55025,65500000.0
2008-10-05 23:07:00,1.55034,1.55106,1.55015,1.55041,179300000.0
2008-10-05 23:08:00,1.55006,1.55035,1.5497,1.54999,324299996.0
2008-10-05 23:09:00,1.54991,1.55011,1.54955,1.54982,33200000.0
2008-10-05 23:10:00,1.54978,1.55114,1.54967,1.55114,31900000.0
2008-10-05 23:11:00,1.55133,1.55186,1.55062,1.55146,168800000.0
2008-10-05 23:12:00,1.55128,1.55162,1.55124,1.55124,35900000.0
2008-10-05 23:13:00,1.55163,1.55187,1.55136,1.55187,180600001.0
2008-10-05 23:14:00,1.55202,1.55202,1.55136,1.55136,14900000.0
2008-10-05 23:15:00,1.55247,1.5533,1.55179,1.55264,214800000.0
2008-10-05 23:16:00,1.55241,1.55264,1.55235,1.55241,142800000.0
2008-10-05 23:17:00,1.55248,1.5525,1.55208,1.55223,37900000.0
2008-10-05 23:18:00,1.55202,1.55259,1.55202,1.55243,161900001.0
2008-10-05 23:19:00,1.55255,1.55296,1.55207,1.55228,457500000.0
2008-10-05 23:20:00,1.55232,1.55278,1.55188,1.55191,334800003.0
2008-10-05 23:21:00,1.55195,1.55219,1.55181,1.55181,331800003.0
2008-10-05 23:22:00,1.55184,1.55221,1.55184,1.55221,105500000.0
2008-10-05 23:23:00,1.55192,1.55201,1.55167,1.55183,492999997.0
2008-10-05 23:24:00,1.55179,1.55239,1.55179,1.55193,104500000.0
2008-10-05 23:25:00,1.55202,1.55226,1.55192,1.55192,139500000.0
2008-10-05 23:26:00,1.5521,1.55248,1.55189,1.55248,269250001.0
2008-10-05 23:27:00,1.55196,1.55247,1.55191,1.55221,67800000.0
2008-10-05 23:28:00,1.55242,1.55266,1.55179,1.55228,157100001.0
2008-10-05 23:29:00,1.55238,1.55257,1.55233,1.5524,52700000.0
2008-10-05 23:30:00,1.55224,1.55244,1.55215,1.55215,182400000.0
2008-10-05 23:31:00,1.55258,1.55319,1.55225,1.55269,132199996.0
2008-10-05 23:32:00,1.55267,1.5528,1.55259,1.55261,158800000.0
2008-10-05 23:33:00,1.55245,1.55277,1.55245,1.55259,81800000.0
2008-10-05 23:34:00,1.55279,1.55279,1.55219,1.55256,63700000.0
2008-10-05 23:35:00,1.5527,1.5527,1.55234,1.55253,21200000.0
2008-10-05 23:36:00,1.55261,1.55273,1.5521,1.55273,616299999.0
2008-10-05 23:37:00,1.55272,1.55278,1.55229,1.55234,19800000.0
2008-10-05 23:38:00,1.5521,1.5524,1.5521,1.55232,55000000.0
2008-10-05 23:39:00,1.55218,1.55236,1.55204,1.55232,59200000.0
2008-10-05 23:40:00,1.55218,1.55248,1.552,1.552,93400000.0
2008-10-05 23:41:00,1.552,1.5521,1.552,1.55202,264399998.0
2008-10-05 23:42:00,1.55208,1.55263,1.55208,1.55244,317100000.0
2008-10-05 23:43:00,1.55241,1.55248,1.55224,1.5524,122099998.0
2008-10-05 23:44:00,1.55239,1.55246,1.55219,1.55224,456799998.0
2008-10-05 23:45:00,1.55185,1.55249,1.55185,1.55233,283600000.0
2008-10-05 23:46:00,1.55228,1.55257,1.55228,1.55248,15800000.0
2008-10-05 23:47:00,1.55232,1.55238,1.55222,1.55232,67900000.0
2008-10-05 23:48:00,1.55191,1.55253,1.55191,1.5524,35400000.0
2008-10-05 23:49:00,1.5519,1.55222,1.55162,1.55213,147900000.0
2008-10-05 23:50:00,1.55213,1.55228,1.55064,1.55099,61800000.0
2008-10-05 23:51:00,1.55107,1.55184,1.55107,1.55182,23500000.0
2008-10-05 23:52:00,1.55176,1.55176,1.55156,1.55165,125400000.0
2008-10-05 23:53:00,1.55115,1.55115,1.55115,1.55115,2500000.0
2008-10-05 23:54:00,1.5511,1.55115,1.5507,1.5507,25000000.0
2008-10-05 23:55:00,1.55065,1.55125,1.5499,1.5502,87500000.0
2008-10-05 23:56:00,1.55057,1.55057,1.5496,1.54965,10000000.0
2008-10-05 23:57:00,1.5497,1.5497,1.5496,1.5496,5000000.0
2008-10-05 23:58:00,1.55,1.5505,1.54986,1.55018,216299996.0
2008-10-05 23:59:00,1.54973,1.55011,1.54945,1.55011,206000000.0
2008-10-06 00:00:00,1.55028,1.55053,1.54999,1.5503,72200000.0
2008-10-06 00:01:00,1.5501,1.55049,1.55006,1.55043,52399998.0
2008-10-06 00:02:00,1.55015,1.55133,1.55015,1.55119,171799999.0
2008-10-06 00:03:00,1.5516,1.5516,1.55135,1.55155,6000000.0
2008-10-06 00:04:00,1.55165,1.55165,1.5514,1.5514,19000000.0
2008-10-06 00:05:00,1.5514,1.5514,1.55135,1.5514,12500000.0
2008-10-06 00:06:00,1.5514,1.5514,1.5511,1.5511,16700000.0
2008-10-06 00:07:00,1.55064,1.55082,1.5503,1.5503,79100000.0
2008-10-06 00:08:00,1.55045,1.55123,1.55035,1.55076,82200000.0
2008-10-06 00:09:00,1.551,1.551,1.551,1.551,54000000.0
2008-10-06 00:10:00,1.551,1.551,1.5505,1.5506,230500000.0
2008-10-06 00:11:00,1.5506,1.5506,1.5506,1.5506,13000000.0
2008-10-06 00:12:00,1.5506,1.5506,1.5506,1.5506,1000000.0
2008-10-06 00:13:00,1.5506,1.5506,1.55038,1.55038,2000000.0
2008-10-06 00:14:00,1.55055,1.5506,1.55055,1.5506,72000000.0
2008-10-06 00:15:00,1.5506,1.5507,1.5506,1.5507,37200000.0
2008-10-06 00:16:00,1.5509,1.5509,1.55065,1.5507,6800000.0
2008-10-06 00:17:00,1.55047,1.55048,1.55013,1.55019,768800014.0
2008-10-06 00:18:00,1.55075,1.5508,1.55075,1.5508,14400000.0
2008-10-06 00:19:00,1.55075,1.5508,1.55075,1.5508,9600000.0
2008-10-06 00:20:00,1.55021,1.55048,1.55021,1.55048,22500000.0
2008-10-06 00:21:00,1.55044,1.55044,1.54925,1.5502,229700000.0
2008-10-06 00:22:00,1.55023,1.55037,1.55023,1.55037,27200000.0
2008-10-06 00:23:00,1.5504,1.5507,1.5504,1.55055,13300000.0
2008-10-06 00:24:00,1.5505,1.55055,1.5505,1.55055,6300000.0
2008-10-06 00:25:00,1.55055,1.5506,1.55055,1.5506,8500000.0
2008-10-06 00:26:00,1.5506,1.55085,1.5506,1.55075,14000000.0
2008-10-06 00:27:00,1.551,1.5516,1.551,1.5516,15900000.0
2008-10-06 00:28:00,1.5516,1.55185,1.5513,1.55165,31000000.0
2008-10-06 00:29:00,1.5516,1.5516,1.55115,1.55125,22200000.0
2008-10-06 00:30:00,1.5513,1.5515,1.5511,1.55125,31000000.0
2008-10-06 00:31:00,1.5512,1.5513,1.5512,1.55125,28700000.0
2008-10-06 00:32:00,1.55125,1.5515,1.55125,1.5515,12800000.0
2008-10-06 00:33:00,1.5515,1.5515,1.5515,1.5515,26000000.0
2008-10-06 00:34:00,1.5515,1.5517,1.5515,1.5517,21300000.0
2008-10-06 00:35:00,1.5517,1.5517,1.5517,1.5517,10300000.0
2008-10-06 00:36:00,1.5517,1.5518,1.5517,1.5518,18600000.0
2008-10-06 00:37:00,1.5518,1.5518,1.5518,1.5518,8000000.0
2008-10-06 00:38:00,1.5518,1.55195,1.5518,1.55185,30700000.0
2008-10-06 00:39:00,1.55185,1.55185,1.5508,1.551,17700000.0
2008-10-06 00:40:00,1.551,1.55145,1.551,1.5512,57000000.0
2008-10-06 00:41:00,1.5512,1.5516,1.5512,1.5516,17500000.0
2008-10-06 00:42:00,1.5516,1.5516,1.55085,1.55085,18000000.0
2008-10-06 00:43:00,1.551,1.551,1.551,1.551,4000000.0
2008-10-06 00:44:00,1.551,1.55105,1.551,1.55105,6000000.0
2008-10-06 00:45:00,1.55105,1.55105,1.55105,1.55105,7000000.0
2008-10-06 00:46:00,1.5511,1.5511,1.5511,1.5511,2000000.0
2008-10-06 00:47:00,1.5512,1.5512,1.5512,1.5512,8400000.0
2008-10-06 00:48:00,1.5512,1.5512,1.5512,1.5512,4300000.0
2008-10-06 00:49:00,1.5512,1.55125,1.5512,1.55125,4800000.0
2008-10-06 00:50:00,1.55125,1.55125,1.55125,1.55125,2000000.0
2008-10-06 00:51:00,1.55125,1.55125,1.55125,1.55125,2000000.0
2008-10-06 00:52:00,1.55125,1.55125,1.5512,1.5512,13500000.0
2008-10-06 00:53:00,1.5512,1.5512,1.55035,1.55055,8200000.0
2008-10-06 00:54:00,1.5506,1.5506,1.5501,1.5501,11900000.0
2008-10-06 00:55:00,1.5502,1.5502,1.5502,1.5502,18600000.0
2008-10-06 00:56:00,1.5502,1.5502,1.5502,1.5502,8500000.0
2008-10-06 00:57:00,1.5502,1.5502,1.5502,1.5502,3000000.0
2008-10-06 00:58:00,1.5502,1.5502,1.5497,1.54975,19000000.0
2008-10-06 00:59:00,1.54975,1.54975,1.5494,1.5494,4000000.0
2008-10-06 01:00:00,1.5494,1.5494,1.54935,1.5494,5000000.0
2008-10-06 01:01:00,1.54865,1.54865,1.5467,1.5472,21400000.0
2008-10-06 01:02:00,1.5472,1.5472,1.54575,1.54605,34000000.0
2008-10-06 01:03:00,1.5459,1.5464,1.5459,1.5461,12800000.0
2008-10-06 01:04:00,1.546,1.5464,1.5459,1.5464,22800000.0
2008-10-06 01:05:00,1.54625,1.5464,1.546,1.546,7000000.0
2008-10-06 01:06:00,1.546,1.54698,1.5438,1.54425,65625000.0
2008-10-06 01:07:00,1.54425,1.54465,1.54405,1.54405,36600000.0
2008-10-06 01:08:00,1.54475,1.5449,1.54405,1.5446,22000000.0
2008-10-06 01:09:00,1.5446,1.5446,1.54385,1.54405,15000000.0
2008-10-06 01:10:00,1.54405,1.54455,1.54405,1.5444,22600000.0
2008-10-06 01:11:00,1.5444,1.5444,1.54395,1.54435,15400000.0
2008-10-06 01:12:00,1.54435,1.54435,1.5439,1.544,89800000.0
2008-10-06 01:13:00,1.544,1.54455,1.5439,1.5444,42400000.0
2008-10-06 01:14:00,1.5444,1.5446,1.5439,1.544,66400000.0
2008-10-06 01:15:00,1.544,1.544,1.54285,1.5437,93600000.0
2008-10-06 01:16:00,1.5437,1.5438,1.5432,1.5435,59200000.0
2008-10-06 01:17:00,1.5436,1.5436,1.5436,1.5436,9000000.0
2008-10-06 01:18:00,1.5436,1.5436,1.5431,1.5435,82100000.0
2008-10-06 01:19:00,1.5435,1.5435,1.5434,1.54345,35200000.0
2008-10-06 01:20:00,1.54345,1.5435,1.54345,1.5435,39500000.0
2008-10-06 01:21:00,1.5435,1.5441,1.5435,1.54405,59400000.0
2008-10-06 01:22:00,1.54405,1.54425,1.54405,1.54425,39600000.0
2008-10-06 01:23:00,1.5442,1.5442,1.54415,1.54415,47000000.0
2008-10-06 01:24:00,1.54415,1.5442,1.54405,1.54405,35000000.0
2008-10-06 01:25:00,1.54405,1.54405,1.54405,1.54405,27100000.0
2008-10-06 01:26:00,1.54405,1.54405,1.54335,1.5435,43200000.0
2008-10-06 01:27:00,1.5435,1.5435,1.5434,1.5435,31000000.0
2008-10-06 01:28:00,1.5435,1.54375,1.5435,1.54375,42000000.0
2008-10-06 01:29:00,1.54375,1.54375,1.54335,1.54345,57800000.0
2008-10-06 01:30:00,1.54345,1.54375,1.54315,1.54315,40200000.0
2008-10-06 01:31:00,1.54315,1.54315,1.54228,1.5425,69200000.0
2008-10-06 01:32:00,1.54195,1.5426,1.54195,1.54215,109600000.0
2008-10-06 01:33:00,1.54215,1.5423,1.54215,1.54215,26600000.0
2008-10-06 01:34:00,1.54215,1.54225,1.54215,1.5422,47200000.0
2008-10-06 01:35:00,1.5422,1.5432,1.5422,1.5432,73400000.0
2008-10-06 01:36:00,1.5432,1.5432,1.543,1.543,47000000.0
2008-10-06 01:37:00,1.543,1.5432,1.543,1.5432,39000000.0
2008-10-06 01:38:00,1.5432,1.54345,1.5432,1.54345,73500000.0
2008-10-06 01:39:00,1.54345,1.54345,1.54285,1.54285,27200000.0
2008-10-06 01:40:00,1.54295,1.54315,1.54295,1.543,28000000.0
2008-10-06 01:41:00,1.543,1.543,1.54265,1.5428,16200000.0
2008-10-06 01:42:00,1.5428,1.5428,1.54265,1.5428,21000000.0
2008-10-06 01:43:00,1.5428,1.5428,1.5417,1.5422,24000000.0
2008-10-06 01:44:00,1.5422,1.5425,1.54195,1.5421,86100000.0
2008-10-06 01:45:00,1.5421,1.54225,1.5421,1.54215,70600000.0
2008-10-06 01:46:00,1.54215,1.54225,1.54215,1.54225,39200000.0
2008-10-06 01:47:00,1.54225,1.54225,1.5422,1.5422,44600000.0
2008-10-06 01:48:00,1.5422,1.54225,1.5422,1.5422,40500000.0
2008-10-06 01:49:00,1.5422,1.54245,1.5422,1.54245,73700000.0
2008-10-06 01:50:00,1.54245,1.54245,1.54195,1.54205,73900000.0
2008-10-06 01:51:00,1.54205,1.5423,1.54205,1.54205,110300000.0
2008-10-06 01:52:00,1.54215,1.54215,1.5421,1.5421,17200000.0
2008-10-06 01:53:00,1.5421,1.5421,1.5405,1.5406,46700000.0
2008-10-06 01:54:00,1.5406,1.5408,1.53915,1.5402,195500000.0
2008-10-06 01:55:00,1.5402,1.5403,1.5377,1.53995,378600000.0
2008-10-06 01:56:00,1.53985,1.54045,1.53935,1.54035,84800000.0
2008-10-06 01:57:00,1.54035,1.5415,1.54035,1.541,145300000.0
2008-10-06 01:58:00,1.541,1.54155,1.541,1.54135,91900000.0
2008-10-06 01:59:00,1.54135,1.5417,1.54125,1.5415,64600000.0
2008-10-06 02:00:00,1.5415,1.54185,1.5415,1.54175,96600000.0
2008-10-06 02:01:00,1.5418,1.5418,1.5417,1.5417,23000000.0
2008-10-06 02:02:00,1.54185,1.5424,1.5417,1.5424,74100000.0
2008-10-06 02:03:00,1.5421,1.54265,1.542,1.5424,74200000.0
2008-10-06 02:04:00,1.5424,1.5431,1.5424,1.5431,58100000.0
2008-10-06 02:05:00,1.5431,1.5431,1.54265,1.543,50700000.0
2008-10-06 02:06:00,1.54295,1.54305,1.54295,1.543,16700000.0
2008-10-06 02:07:00,1.543,1.543,1.543,1.543,17700000.0
2008-10-06 02:08:00,1.543,1.54305,1.543,1.54305,15000000.0
2008-10-06 02:09:00,1.54305,1.54305,1.5428,1.543,14000000.0
2008-10-06 02:10:00,1.54305,1.54305,1.5417,1.54185,56100000.0
2008-10-06 02:11:00,1.54185,1.54245,1.5416,1.5418,121200000.0
2008-10-06 02:12:00,1.5418,1.542,1.5417,1.5417,34800000.0
2008-10-06 02:13:00,1.5417,1.54175,1.5414,1.54165,25400000.0
2008-10-06 02:14:00,1.5416,1.54175,1.5416,1.54175,22000000.0
2008-10-06 02:15:00,1.54175,1.54175,1.5413,1.5413,45800000.0
2008-10-06 02:16:00,1.5413,1.54145,1.5405,1.54065,46000000.0
2008-10-06 02:17:00,1.54075,1.54075,1.5403,1.54035,37900000.0
2008-10-06 02:18:00,1.54045,1.54075,1.54025,1.54045,142900000.0
2008-10-06 02:19:00,1.5404,1.54065,1.5402,1.5403,45100000.0
2008-10-06 02:20:00,1.5403,1.54045,1.5403,1.5403,51100000.0
2008-10-06 02:21:00,1.5403,1.54035,1.5403,1.5403,47400000.0
2008-10-06 02:22:00,1.5403,1.54045,1.5403,1.5403,32400000.0
2008-10-06 02:23:00,1.5403,1.5403,1.53885,1.53945,109200000.0
2008-10-06 02:24:00,1.53945,1.54045,1.53945,1.5404,148900000.0
2008-10-06 02:25:00,1.54045,1.5407,1.5403,1.54065,67400000.0
2008-10-06 02:26:00,1.5407,1.5411,1.54065,1.5411,93900000.0
2008-10-06 02:27:00,1.54115,1.54165,1.54105,1.5415,129500000.0
2008-10-06 02:28:00,1.54155,1.54195,1.54155,1.5418,77500000.0
2008-10-06 02:29:00,1.5418,1.54195,1.54175,1.5418,28300000.0
2008-10-06 02:30:00,1.5418,1.54195,1.5417,1.54175,146400000.0
2008-10-06 02:31:00,1.5418,1.54195,1.5416,1.54195,111000000.0
2008-10-06 02:32:00,1.54195,1.54195,1.5419,1.54195,6000000.0
2008-10-06 02:33:00,1.54195,1.54205,1.5418,1.54195,25000000.0
2008-10-06 02:34:00,1.54195,1.542,1.54185,1.542,24500000.0
2008-10-06 02:35:00,1.542,1.5422,1.54185,1.542,27000000.0
2008-10-06 02:36:00,1.542,1.54235,1.542,1.54235,12000000.0
2008-10-06 02:37:00,1.5424,1.5427,1.5423,1.5423,66000000.0
2008-10-06 02:38:00,1.5423,1.54295,1.5422,1.54295,53300000.0
2008-10-06 02:39:00,1.54295,1.54295,1.54255,1.54265,64200000.0
2008-10-06 02:40:00,1.54265,1.54325,1.54265,1.54325,43700000.0
2008-10-06 02:41:00,1.54325,1.54345,1.54325,1.54345,33000000.0
2008-10-06 02:42:00,1.54345,1.54345,1.5428,1.54295,34600000.0
2008-10-06 02:43:00,1.54295,1.5435,1.54295,1.54335,65900000.0
2008-10-06 02:44:00,1.54335,1.5434,1.54335,1.54335,22200000.0
2008-10-06 02:45:00,1.54335,1.54375,1.54335,1.5437,24200000.0
2008-10-06 02:46:00,1.5437,1.5438,1.5436,1.5438,45200000.0
2008-10-06 02:47:00,1.5438,1.5439,1.54375,1.5438,29700000.0
2008-10-06 02:48:00,1.5438,1.54395,1.5437,1.5439,18800000.0
2008-10-06 02:49:00,1.54395,1.54395,1.54395,1.54395,1000000.0
2008-10-06 02:50:00,1.54395,1.54395,1.54395,1.54395,25000000.0
2008-10-06 02:51:00,1.54395,1.544,1.54395,1.544,9200000.0
2008-10-06 02:52:00,1.544,1.544,1.544,1.544,11000000.0
2008-10-06 02:53:00,1.544,1.544,1.54335,1.5437,31275000.0
2008-10-06 02:54:00,1.5437,1.5437,1.5432,1.54325,25800000.0
2008-10-06 02:55:00,1.54325,1.54325,1.5429,1.543,57600000.0
2008-10-06 02:56:00,1.543,1.543,1.5423,1.54255,39675000.0
2008-10-06 02:57:00,1.5427,1.5432,1.54235,1.54285,165600000.0
2008-10-06 02:58:00,1.54285,1.54305,1.54285,1.543,79000000.0
2008-10-06 02:59:00,1.54295,1.54315,1.54295,1.543,84000000.0
2008-10-06 03:00:00,1.543,1.5433,1.543,1.5431,49200000.0
2008-10-06 03:01:00,1.5431,1.54415,1.5431,1.5438,183300000.0
2008-10-06 03:02:00,1.5437,1.5437,1.54325,1.54335,40300000.0
2008-10-06 03:03:00,1.54335,1.54335,1.5426,1.54295,38800000.0
2008-10-06 03:04:00,1.543,1.5431,1.54295,1.5431,25400000.0
2008-10-06 03:05:00,1.54315,1.54345,1.54315,1.54325,74900000.0
2008-10-06 03:06:00,1.54325,1.54325,1.54325,1.54325,34700000.0
2008-10-06 03:07:00,1.54325,1.5433,1.54325,1.5433,27000000.0
2008-10-06 03:08:00,1.5433,1.5434,1.5433,1.5434,42200000.0
2008-10-06 03:09:00,1.5433,1.54335,1.5428,1.5431,42200000.0
2008-10-06 03:10:00,1.54315,1.5435,1.54305,1.5433,39900000.0
2008-10-06 03:11:00,1.5432,1.54325,1.54315,1.54315,28400000.0
2008-10-06 03:12:00,1.54315,1.5432,1.54315,1.5432,14100000.0
2008-10-06 03:13:00,1.54325,1.54365,1.54325,1.5434,58600000.0
2008-10-06 03:14:00,1.54335,1.5439,1.54335,1.54365,43600000.0
2008-10-06 03:15:00,1.5437,1.5439,1.5437,1.5439,9000000.0
2008-10-06 03:16:00,1.5439,1.5445,1.5439,1.5445,55900000.0
2008-10-06 03:17:00,1.5444,1.54455,1.54405,1.54425,77900000.0
2008-10-06 03:18:00,1.5442,1.5445,1.54405,1.5443,82300000.0
2008-10-06 03:19:00,1.5444,1.54445,1.54415,1.54415,28300000.0
2008-10-06 03:20:00,1.5441,1.54425,1.5441,1.5441,50400000.0
2008-10-06 03:21:00,1.5442,1.5442,1.544,1.544,60200000.0
2008-10-06 03:22:00,1.54405,1.5442,1.54375,1.54375,101200000.0
2008-10-06 03:23:00,1.54375,1.54385,1.54365,1.5437,21000000.0
2008-10-06 03:24:00,1.54365,1.54375,1.54355,1.54355,27300000.0
2008-10-06 03:25:00,1.5435,1.54395,1.5435,1.5436,104400000.0
2008-10-06 03:26:00,1.54355,1.54375,1.5435,1.54365,82800000.0
2008-10-06 03:27:00,1.5436,1.54365,1.54345,1.5436,46300000.0
2008-10-06 03:28:00,1.54365,1.54375,1.54345,1.5437,151500000.0
2008-10-06 03:29:00,1.5436,1.54375,1.5436,1.5437,58800000.0
2008-10-06 03:30:00,1.54365,1.5438,1.5435,1.54355,100600000.0
2008-10-06 03:31:00,1.5435,1.5437,1.54345,1.54355,83100000.0
2008-10-06 03:32:00,1.5435,1.54355,1.54335,1.54345,50300000.0
2008-10-06 03:33:00,1.5434,1.5437,1.5434,1.5437,127000000.0
2008-10-06 03:34:00,1.54365,1.5437,1.54365,1.5437,10800000.0
2008-10-06 03:35:00,1.5437,1.54385,1.54365,1.54365,62400000.0
2008-10-06 03:36:00,1.5437,1.5438,1.54365,1.54375,93600000.0
2008-10-06 03:37:00,1.5437,1.5438,1.54365,1.54375,118700000.0
2008-10-06 03:38:00,1.54375,1.54405,1.54375,1.54405,28700000.0
2008-10-06 03:39:00,1.54405,1.54445,1.54405,1.54445,22900000.0
2008-10-06 03:40:00,1.54445,1.54445,1.54445,1.54445,1000000.0
2008-10-06 03:41:00,1.54435,1.54435,1.54425,1.5443,23400000.0
2008-10-06 03:42:00,1.54425,1.54435,1.5441,1.5441,53900000.0
2008-10-06 03:43:00,1.5442,1.5442,1.5441,1.5441,8700000.0
2008-10-06 03:44:00,1.54415,1.54415,1.5441,1.5441,21700000.0
2008-10-06 03:45:00,1.5441,1.5442,1.54405,1.5441,81400000.0
2008-10-06 03:46:00,1.5441,1.54425,1.54405,1.54415,54100000.0
2008-10-06 03:47:00,1.5442,1.54425,1.54395,1.54395,40500000.0
2008-10-06 03:48:00,1.5439,1.54415,1.54385,1.5439,60700000.0
2008-10-06 03:49:00,1.5439,1.544,1.54385,1.54395,65300000.0
2008-10-06 03:50:00,1.54385,1.5439,1.5437,1.5437,51600000.0
2008-10-06 03:51:00,1.54375,1.5438,1.54365,1.5437,92800000.0
2008-10-06 03:52:00,1.54375,1.5439,1.54365,1.54385,34000000.0
2008-10-06 03:53:00,1.54385,1.54385,1.54385,1.54385,4300000.0
2008-10-06 03:54:00,1.54385,1.54385,1.54385,1.54385,2000000.0
2008-10-06 03:55:00,1.54385,1.54385,1.54385,1.54385,1000000.0
2008-10-06 03:56:00,1.54335,1.5437,1.54335,1.54366,90000000.0
2008-10-06 03:57:00,1.54374,1.54374,1.54345,1.54369,378000000.0
2008-10-06 03:58:00,1.54355,1.54377,1.54348,1.54377,810000000.0
2008-10-06 03:59:00,1.54395,1.54395,1.54385,1.54385,29600000.0
2008-10-06 04:00:00,1.54385,1.544,1.54385,1.5439,44200000.0
2008-10-06 04:01:00,1.5439,1.5439,1.5437,1.54375,49800000.0
2008-10-06 04:02:00,1.5438,1.54385,1.5437,1.5438,33700000.0
2008-10-06 04:03:00,1.54385,1.54385,1.5437,1.5438,50400000.0
2008-10-06 04:04:00,1.5437,1.54385,1.5435,1.5435,140600000.0
2008-10-06 04:05:00,1.54345,1.54345,1.54325,1.54325,70500000.0
2008-10-06 04:06:00,1.5433,1.5438,1.5433,1.54375,151100000.0
2008-10-06 04:07:00,1.54375,1.54415,1.5437,1.5441,144600000.0
2008-10-06 04:08:00,1.54415,1.54415,1.5441,1.5441,74200000.0
2008-10-06 04:09:00,1.5441,1.5441,1.5441,1.5441,1000000.0
2008-10-06 04:10:00,1.5441,1.5442,1.5441,1.5441,44700000.0
2008-10-06 04:11:00,1.54415,1.54425,1.5441,1.54425,29400000.0
2008-10-06 04:12:00,1.54425,1.5454,1.54425,1.54535,132500000.0
2008-10-06 04:13:00,1.54535,1.5456,1.54535,1.54535,101100000.0
2008-10-06 04:14:00,1.5454,1.54545,1.54515,1.54515,59800000.0
2008-10-06 04:15:00,1.5452,1.54525,1.5444,1.54485,31100000.0
2008-10-06 04:16:00,1.5449,1.54495,1.54485,1.54495,24000000.0
2008-10-06 04:17:00,1.54495,1.54495,1.54495,1.54495,1000000.0
2008-10-06 04:18:00,1.54495,1.54515,1.54495,1.54515,29500000.0
2008-10-06 04:19:00,1.54525,1.54535,1.54525,1.54525,44300000.0
2008-10-06 04:20:00,1.5454,1.54545,1.54525,1.54525,76400000.0
2008-10-06 04:21:00,1.54525,1.54525,1.54485,1.54485,44300000.0
2008-10-06 04:22:00,1.5449,1.5455,1.5448,1.5454,64400000.0
2008-10-06 04:23:00,1.5454,1.5454,1.5448,1.54505,46200000.0
2008-10-06 04:24:00,1.5451,1.5455,1.5448,1.5453,89700000.0
2008-10-06 04:25:00,1.54535,1.54535,1.5452,1.5452,81500000.0
2008-10-06 04:26:00,1.5452,1.54525,1.5452,1.5452,17500000.0
2008-10-06 04:27:00,1.5452,1.5452,1.545,1.545,41300000.0
2008-10-06 04:28:00,1.54505,1.5452,1.545,1.5452,90400000.0
2008-10-06 04:29:00,1.5452,1.54525,1.5452,1.54525,16600000.0
2008-10-06 04:30:00,1.54525,1.54565,1.54525,1.5455,62800000.0
2008-10-06 04:31:00,1.5455,1.54565,1.5454,1.5456,69400000.0
2008-10-06 04:32:00,1.5456,1.5463,1.5456,1.5463,129800000.0
2008-10-06 04:33:00,1.5463,1.54635,1.5459,1.5463,60200000.0
2008-10-06 04:34:00,1.54625,1.54625,1.54585,1.5462,54500000.0
2008-10-06 04:35:00,1.54595,1.5462,1.54565,1.5458,74500000.0
2008-10-06 04:36:00,1.54575,1.5462,1.5457,1.5457,78000000.0
2008-10-06 04:37:00,1.5456,1.5458,1.5456,1.5458,47500000.0
2008-10-06 04:38:00,1.54575,1.5459,1.54535,1.5458,85100000.0
2008-10-06 04:39:00,1.5457,1.5457,1.5455,1.5456,31400000.0
2008-10-06 04:40:00,1.5456,1.5457,1.5456,1.5457,34300000.0
2008-10-06 04:41:00,1.5457,1.5459,1.5457,1.5458,30500000.0
2008-10-06 04:42:00,1.5458,1.5458,1.54565,1.54575,31800000.0
2008-10-06 04:43:00,1.54575,1.54575,1.54575,1.54575,1000000.0
2008-10-06 04:44:00,1.5457,1.546,1.5457,1.5459,49000000.0
2008-10-06 04:45:00,1.5459,1.54595,1.5459,1.5459,6300000.0
2008-10-06 04:46:00,1.54565,1.54585,1.54565,1.54585,4500000.0
2008-10-06 04:47:00,1.54585,1.54585,1.5455,1.5455,36100000.0
2008-10-06 04:48:00,1.54545,1.5456,1.54525,1.5454,73500000.0
2008-10-06 04:49:00,1.5454,1.54595,1.5454,1.54585,61200000.0
2008-10-06 04:50:00,1.5456,1.54565,1.54495,1.54495,112400000.0
2008-10-06 04:51:00,1.5449,1.5453,1.5449,1.54525,57000000.0
2008-10-06 04:52:00,1.54525,1.54535,1.5452,1.5453,22000000.0
2008-10-06 04:53:00,1.5453,1.5453,1.5452,1.5453,11000000.0
2008-10-06 04:54:00,1.5453,1.5454,1.5453,1.5454,14000000.0
2008-10-06 04:55:00,1.5454,1.5455,1.5453,1.5454,38000000.0
2008-10-06 04:56:00,1.5454,1.54555,1.5454,1.5455,34800000.0
2008-10-06 04:57:00,1.5455,1.5455,1.5455,1.5455,6300000.0
2008-10-06 04:58:00,1.5455,1.5458,1.5455,1.5456,39800000.0
2008-10-06 04:59:00,1.5457,1.546,1.54555,1.5458,44400000.0
2008-10-06 05:00:00,1.5458,1.5458,1.5456,1.5457,48400000.0
2008-10-06 05:01:00,1.5457,1.54605,1.5456,1.546,63300000.0
2008-10-06 05:02:00,1.546,1.5462,1.54595,1.546,96000000.0
2008-10-06 05:03:00,1.546,1.5462,1.54575,1.546,166000000.0
2008-10-06 05:04:00,1.546,1.54605,1.54595,1.546,91400000.0
2008-10-06 05:05:00,1.546,1.546,1.546,1.546,35800000.0
2008-10-06 05:06:00,1.546,1.54605,1.5458,1.5458,81800000.0
2008-10-06 05:07:00,1.54585,1.5461,1.5452,1.54545,49600000.0
2008-10-06 05:08:00,1.54545,1.5455,1.5454,1.5455,12900000.0
2008-10-06 05:09:00,1.54545,1.54575,1.5454,1.54575,63300000.0
2008-10-06 05:10:00,1.5458,1.5458,1.5454,1.5457,84900000.0
2008-10-06 05:11:00,1.5457,1.5458,1.5455,1.54565,53400000.0
2008-10-06 05:12:00,1.54565,1.54565,1.5454,1.5454,34100000.0
2008-10-06 05:13:00,1.5454,1.5454,1.54535,1.5454,43800000.0
2008-10-06 05:14:00,1.5454,1.5454,1.5451,1.5451,25200000.0
2008-10-06 05:15:00,1.54505,1.54505,1.54435,1.54455,85800000.0
2008-10-06 05:16:00,1.5445,1.54465,1.5442,1.5442,92000000.0
2008-10-06 05:17:00,1.5441,1.5441,1.544,1.54405,41600000.0
2008-10-06 05:18:00,1.544,1.544,1.5438,1.5438,31200000.0
2008-10-06 05:19:00,1.54385,1.5442,1.5438,1.54415,84700000.0
2008-10-06 05:20:00,1.54415,1.5442,1.54385,1.5439,66800000.0
2008-10-06 05:21:00,1.54395,1.54395,1.5439,1.5439,27000000.0
2008-10-06 05:22:00,1.54395,1.544,1.5439,1.544,33400000.0
2008-10-06 05:23:00,1.544,1.5441,1.544,1.5441,39300000.0
2008-10-06 05:24:00,1.54415,1.54415,1.5441,1.5441,24000000.0
2008-10-06 05:25:00,1.54415,1.54415,1.5441,1.5441,24900000.0
2008-10-06 05:26:00,1.5442,1.54425,1.5442,1.54425,6100000.0
2008-10-06 05:27:00,1.54425,1.54445,1.54425,1.54445,51500000.0
2008-10-06 05:28:00,1.54445,1.54445,1.5436,1.5437,128100000.0
2008-10-06 05:29:00,1.5437,1.54415,1.5437,1.5439,126000000.0
2008-10-06 05:30:00,1.54395,1.54405,1.5438,1.544,48700000.0
2008-10-06 05:31:00,1.544,1.544,1.5439,1.544,48400000.0
2008-10-06 05:32:00,1.544,1.54445,1.5439,1.54445,56400000.0
2008-10-06 05:33:00,1.5444,1.54475,1.54435,1.5446,63600000.0
2008-10-06 05:34:00,1.5446,1.5446,1.5443,1.5446,61100000.0
2008-10-06 05:35:00,1.5446,1.54465,1.54425,1.5445,104600000.0
2008-10-06 05:36:00,1.5445,1.54465,1.54435,1.54445,119500000.0
2008-10-06 05:37:00,1.54445,1.5454,1.54445,1.5454,107000000.0
2008-10-06 05:38:00,1.5453,1.5454,1.54485,1.5451,120000000.0
2008-10-06 05:39:00,1.54505,1.54535,1.54505,1.54525,49500000.0
2008-10-06 05:40:00,1.5452,1.54565,1.54495,1.5455,72600000.0
2008-10-06 05:41:00,1.54565,1.54565,1.545,1.54515,78600000.0
2008-10-06 05:42:00,1.54515,1.54575,1.5451,1.5454,105400000.0
2008-10-06 05:43:00,1.5453,1.54545,1.545,1.54525,54600000.0
2008-10-06 05:44:00,1.5452,1.5461,1.5452,1.5457,86800000.0
2008-10-06 05:45:00,1.5456,1.5466,1.54545,1.54615,80400000.0
2008-10-06 05:46:00,1.54615,1.5462,1.5457,1.54575,87700000.0
2008-10-06 05:47:00,1.5457,1.54585,1.5453,1.54565,104500000.0
2008-10-06 05:48:00,1.5457,1.5457,1.5454,1.5456,57000000.0
2008-10-06 05:49:00,1.5456,1.5456,1.5454,1.5454,45400000.0
2008-10-06 05:50:00,1.54545,1.54565,1.5454,1.54555,74200000.0
2008-10-06 05:51:00,1.54545,1.5455,1.5454,1.5455,30400000.0
2008-10-06 05:52:00,1.5455,1.5455,1.5455,1.5455,1000000.0
2008-10-06 05:53:00,1.5455,1.54565,1.54535,1.54555,59300000.0
2008-10-06 05:54:00,1.5455,1.5455,1.5454,1.5455,77500000.0
2008-10-06 05:55:00,1.5455,1.5459,1.54535,1.54575,78900000.0
2008-10-06 05:56:00,1.5458,1.5459,1.54575,1.5458,55800000.0
2008-10-06 05:57:00,1.54585,1.54645,1.54575,1.5464,47600000.0
2008-10-06 05:58:00,1.5464,1.5464,1.54535,1.5457,86200000.0
2008-10-06 05:59:00,1.5457,1.5463,1.5457,1.5462,122300000.0
2008-10-06 06:00:00,1.5462,1.54635,1.5461,1.54625,65800000.0
2008-10-06 06:01:00,1.5463,1.54645,1.54625,1.54645,124200000.0
2008-10-06 06:02:00,1.5465,1.5465,1.54625,1.5463,53200000.0
2008-10-06 06:03:00,1.5463,1.5463,1.5458,1.5461,136800000.0
2008-10-06 06:04:00,1.5461,1.5461,1.5451,1.5453,149700000.0
2008-10-06 06:05:00,1.5453,1.54575,1.54515,1.54525,123400000.0
2008-10-06 06:06:00,1.54525,1.5453,1.5451,1.54525,157800000.0
2008-10-06 06:07:00,1.54525,1.5453,1.5452,1.54525,29800000.0
2008-10-06 06:08:00,1.5453,1.5453,1.5452,1.54525,18000000.0
2008-10-06 06:09:00,1.54525,1.54525,1.54455,1.5446,161400000.0
2008-10-06 06:10:00,1.54465,1.54465,1.54395,1.5444,128400000.0
2008-10-06 06:11:00,1.54435,1.54445,1.54435,1.54445,38900000.0
2008-10-06 06:12:00,1.54445,1.54455,1.54445,1.54445,54400000.0
2008-10-06 06:13:00,1.54445,1.54445,1.5443,1.54445,54600000.0
2008-10-06 06:14:00,1.54445,1.54445,1.5442,1.5442,223700000.0
2008-10-06 06:15:00,1.5442,1.54435,1.5442,1.54425,119700000.0
2008-10-06 06:16:00,1.54425,1.54475,1.5435,1.5446,199600000.0
2008-10-06 06:17:00,1.5446,1.5452,1.5446,1.54485,101000000.0
2008-10-06 06:18:00,1.5449,1.5449,1.5433,1.54335,125200000.0
2008-10-06 06:19:00,1.54325,1.54325,1.5415,1.54155,188675000.0
2008-10-06 06:20:00,1.5415,1.5419,1.54125,1.5417,116600000.0
2008-10-06 06:21:00,1.54175,1.5421,1.541,1.54205,93800000.0
2008-10-06 06:22:00,1.542,1.54265,1.54155,1.54265,69900000.0
2008-10-06 06:23:00,1.5426,1.54415,1.5426,1.5439,139800000.0
2008-10-06 06:24:00,1.5438,1.544,1.5438,1.54395,16900000.0
2008-10-06 06:25:00,1.5439,1.54415,1.5438,1.5441,45800000.0
2008-10-06 06:26:00,1.54415,1.54525,1.54415,1.5447,125400000.0
2008-10-06 06:27:00,1.54465,1.54495,1.54465,1.54485,60900000.0
2008-10-06 06:28:00,1.54495,1.54525,1.5449,1.54525,131400000.0
2008-10-06 06:29:00,1.54525,1.5453,1.54455,1.545,136200000.0
2008-10-06 06:30:00,1.54495,1.54505,1.5449,1.545,112200000.0
2008-10-06 06:31:00,1.54505,1.5457,1.54495,1.5456,52300000.0
2008-10-06 06:32:00,1.54555,1.54555,1.545,1.5452,80500000.0
2008-10-06 06:33:00,1.54515,1.54535,1.54505,1.54515,83300000.0
2008-10-06 06:34:00,1.54515,1.5453,1.5443,1.54435,159800000.0
2008-10-06 06:35:00,1.5443,1.54445,1.54385,1.5439,144800000.0
2008-10-06 06:36:00,1.54395,1.54435,1.54375,1.5438,85900000.0
2008-10-06 06:37:00,1.54385,1.5441,1.5437,1.544,49900000.0
2008-10-06 06:38:00,1.544,1.54405,1.54275,1.54325,93400000.0
2008-10-06 06:39:00,1.5432,1.5441,1.543,1.544,171000000.0
2008-10-06 06:40:00,1.5439,1.5445,1.54375,1.5438,157500000.0
2008-10-06 06:41:00,1.54375,1.544,1.54285,1.5432,161500000.0
2008-10-06 06:42:00,1.5431,1.5431,1.5426,1.54285,162800000.0
2008-10-06 06:43:00,1.5428,1.54305,1.5427,1.5427,103400000.0
2008-10-06 06:44:00,1.54265,1.544,1.5426,1.5435,160200000.0
2008-10-06 06:45:00,1.5435,1.54405,1.5435,1.54385,136400000.0
2008-10-06 06:46:00,1.5438,1.544,1.5438,1.5438,81600000.0
2008-10-06 06:47:00,1.5438,1.54385,1.5435,1.54385,51500000.0
2008-10-06 06:48:00,1.54385,1.54405,1.5437,1.54395,43800000.0
2008-10-06 06:49:00,1.544,1.5443,1.5439,1.5443,137900000.0
2008-10-06 06:50:00,1.5443,1.5453,1.5443,1.5447,134700000.0
2008-10-06 06:51:00,1.5446,1.54505,1.54435,1.54485,142400000.0
2008-10-06 06:52:00,1.5449,1.545,1.54445,1.54455,78100000.0
2008-10-06 06:53:00,1.5446,1.54465,1.5441,1.54435,70000000.0
2008-10-06 06:54:00,1.5443,1.5446,1.54425,1.5446,74200000.0
2008-10-06 06:55:00,1.54455,1.54465,1.5445,1.54465,10500000.0
2008-10-06 06:56:00,1.54455,1.5452,1.5445,1.54495,125700000.0
2008-10-06 06:57:00,1.54495,1.54505,1.5447,1.54505,69600000.0
2008-10-06 06:58:00,1.54505,1.54635,1.54505,1.5463,129400000.0
2008-10-06 06:59:00,1.54645,1.54695,1.54645,1.54655,94900000.0
2008-10-06 07:00:00,1.54645,1.5466,1.54605,1.54605,108800000.0
2008-10-06 07:01:00,1.5462,1.5463,1.54545,1.54545,111300000.0
2008-10-06 07:02:00,1.5455,1.5459,1.5454,1.5458,207800000.0
2008-10-06 07:03:00,1.54585,1.54605,1.5458,1.5458,158000000.0
2008-10-06 07:04:00,1.5458,1.546,1.5458,1.54595,93700000.0
2008-10-06 07:05:00,1.546,1.546,1.54595,1.54595,50800000.0
2008-10-06 07:06:00,1.54595,1.54595,1.5453,1.54535,139100000.0
2008-10-06 07:07:00,1.54545,1.54545,1.5451,1.5451,153100000.0
2008-10-06 07:08:00,1.5452,1.5455,1.5444,1.5447,87700000.0
2008-10-06 07:09:00,1.54465,1.54465,1.5445,1.54455,137000000.0
2008-10-06 07:10:00,1.5447,1.54505,1.54455,1.5449,164800000.0
2008-10-06 07:11:00,1.54485,1.5449,1.5446,1.5448,139400000.0
2008-10-06 07:12:00,1.5448,1.5448,1.54395,1.5441,79100000.0
2008-10-06 07:13:00,1.54405,1.5443,1.54395,1.5443,32000000.0
2008-10-06 07:14:00,1.54425,1.5443,1.544,1.54425,75400000.0
2008-10-06 07:15:00,1.54425,1.54425,1.54385,1.54395,123000000.0
2008-10-06 07:16:00,1.54385,1.54385,1.54315,1.54375,215600000.0
2008-10-06 07:17:00,1.5438,1.54435,1.5437,1.5442,125900000.0
2008-10-06 07:18:00,1.5441,1.5444,1.54385,1.54405,95200000.0
2008-10-06 07:19:00,1.5441,1.5443,1.5441,1.5441,72600000.0
2008-10-06 07:20:00,1.54405,1.5442,1.5439,1.5439,65300000.0
2008-10-06 07:21:00,1.54395,1.5443,1.5436,1.5436,53700000.0
2008-10-06 07:22:00,1.5436,1.5441,1.5436,1.5437,152700000.0
2008-10-06 07:23:00,1.5437,1.54385,1.5437,1.54375,118600000.0
2008-10-06 07:24:00,1.54375,1.54375,1.54365,1.5437,15000000.0
2008-10-06 07:25:00,1.5437,1.54395,1.5437,1.5437,128400000.0
2008-10-06 07:26:00,1.5437,1.54405,1.5437,1.5439,66300000.0
2008-10-06 07:27:00,1.5439,1.54405,1.5437,1.54375,103000000.0
2008-10-06 07:28:00,1.5438,1.54405,1.54365,1.544,110900000.0
2008-10-06 07:29:00,1.54405,1.5441,1.544,1.544,23700000.0
2008-10-06 07:30:00,1.544,1.5441,1.544,1.544,138800000.0
2008-10-06 07:31:00,1.544,1.5451,1.54395,1.54465,235600000.0
2008-10-06 07:32:00,1.5441,1.5451,1.5441,1.5451,63500000.0
2008-10-06 07:33:00,1.5451,1.5452,1.54495,1.54505,29600000.0
2008-10-06 07:34:00,1.54495,1.54495,1.5446,1.54465,100700000.0
2008-10-06 07:35:00,1.5447,1.54495,1.5444,1.54485,93400000.0
2008-10-06 07:36:00,1.5447,1.5447,1.5445,1.5446,88400000.0
2008-10-06 07:37:00,1.5446,1.54515,1.5446,1.54515,53300000.0
2008-10-06 07:38:00,1.5452,1.5453,1.5452,1.54525,52800000.0
2008-10-06 07:39:00,1.54525,1.54535,1.54525,1.54535,117100000.0
2008-10-06 07:40:00,1.5453,1.54595,1.5453,1.54575,80900000.0
2008-10-06 07:41:00,1.54575,1.5461,1.54575,1.546,67200000.0
2008-10-06 07:42:00,1.54605,1.54615,1.54605,1.54615,12600000.0
2008-10-06 07:43:00,1.54615,1.54645,1.5459,1.54605,93500000.0
2008-10-06 07:44:00,1.5461,1.54645,1.54545,1.54595,152100000.0
2008-10-06 07:45:00,1.5461,1.54655,1.5459,1.54635,169600000.0
2008-10-06 07:46:00,1.5464,1.5467,1.5456,1.5456,175200000.0
2008-10-06 07:47:00,1.5456,1.5456,1.545,1.545,100700000.0
2008-10-06 07:48:00,1.545,1.54525,1.5446,1.54525,177100000.0
2008-10-06 07:49:00,1.54505,1.54515,1.5448,1.5448,137600000.0
2008-10-06 07:50:00,1.5447,1.546,1.54465,1.546,151400000.0
2008-10-06 07:51:00,1.546,1.5464,1.5458,1.5464,97300000.0
2008-10-06 07:52:00,1.54645,1.54645,1.5456,1.5456,79000000.0
2008-10-06 07:53:00,1.54575,1.54615,1.5445,1.5449,147750000.0
2008-10-06 07:54:00,1.5449,1.54585,1.5449,1.5453,88600000.0
2008-10-06 07:55:00,1.54535,1.54555,1.54485,1.5455,93400000.0
2008-10-06 07:56:00,1.5455,1.5455,1.545,1.54535,87900000.0
2008-10-06 07:57:00,1.5453,1.5454,1.5448,1.5452,172500000.0
2008-10-06 07:58:00,1.5453,1.5455,1.54275,1.543,202200000.0
2008-10-06 07:59:00,1.54305,1.5433,1.543,1.5432,132100000.0
2008-10-06 08:00:00,1.5432,1.5449,1.5432,1.54485,239800000.0
2008-10-06 08:01:00,1.54485,1.54545,1.54465,1.5454,167200000.0
2008-10-06 08:02:00,1.5454,1.54545,1.54475,1.54505,148400000.0
2008-10-06 08:03:00,1.54505,1.54545,1.5449,1.5452,179000000.0
2008-10-06 08:04:00,1.5452,1.54525,1.5452,1.54525,73000000.0
2008-10-06 08:05:00,1.54525,1.54555,1.5448,1.54555,63100000.0
2008-10-06 08:06:00,1.54555,1.54555,1.54475,1.54495,74200000.0
2008-10-06 08:07:00,1.5448,1.545,1.54375,1.5446,226200000.0
2008-10-06 08:08:00,1.5446,1.54475,1.54385,1.54445,232500000.0
2008-10-06 08:09:00,1.54445,1.54455,1.5437,1.54395,159600000.0
2008-10-06 08:10:00,1.54395,1.54395,1.54305,1.5436,274100000.0
2008-10-06 08:11:00,1.5436,1.54385,1.5432,1.5433,198000000.0
2008-10-06 08:12:00,1.5433,1.54415,1.5432,1.54405,288000000.0
2008-10-06 08:13:00,1.54395,1.54495,1.5435,1.54495,389900000.0
2008-10-06 08:14:00,1.545,1.54515,1.5445,1.5445,178400000.0
2008-10-06 08:15:00,1.5445,1.54455,1.54405,1.54425,296800000.0
2008-10-06 08:16:00,1.5442,1.54425,1.54395,1.54395,182300000.0
2008-10-06 08:17:00,1.54395,1.54415,1.5436,1.5438,159000000.0
2008-10-06 08:18:00,1.5438,1.54395,1.54355,1.54395,142300000.0
2008-10-06 08:19:00,1.54395,1.5441,1.54325,1.5435,425100000.0
2008-10-06 08:20:00,1.54345,1.54365,1.5418,1.5429,397300000.0
2008-10-06 08:21:00,1.54275,1.5436,1.54265,1.5434,140600000.0
2008-10-06 08:22:00,1.54355,1.5437,1.5431,1.54325,468000000.0
2008-10-06 08:23:00,1.54325,1.5437,1.54315,1.54335,278000000.0
2008-10-06 08:24:00,1.5434,1.5436,1.5434,1.54355,260800000.0
2008-10-06 08:25:00,1.5436,1.54385,1.5435,1.54365,317000000.0
2008-10-06 08:26:00,1.5437,1.54465,1.5437,1.54445,208600000.0
2008-10-06 08:27:00,1.5445,1.5449,1.5445,1.5449,156300000.0
2008-10-06 08:28:00,1.5449,1.5449,1.5445,1.5447,38000000.0
2008-10-06 08:29:00,1.5447,1.5447,1.5444,1.54455,125800000.0
2008-10-06 08:30:00,1.54455,1.5446,1.5444,1.54445,63900000.0
2008-10-06 08:31:00,1.5445,1.54535,1.5445,1.54515,181500000.0
2008-10-06 08:32:00,1.54515,1.5457,1.54515,1.54555,232800000.0
2008-10-06 08:33:00,1.54565,1.54565,1.54555,1.5456,145500000.0
2008-10-06 08:34:00,1.54555,1.5457,1.54545,1.5457,126500000.0
2008-10-06 08:35:00,1.5457,1.54625,1.54545,1.54595,163800000.0
2008-10-06 08:36:00,1.54595,1.546,1.5452,1.5453,205000000.0
2008-10-06 08:37:00,1.54535,1.5463,1.54525,1.54555,351800000.0
2008-10-06 08:38:00,1.5455,1.54555,1.54525,1.54555,203600000.0
2008-10-06 08:39:00,1.54555,1.54555,1.5451,1.54525,200000000.0
2008-10-06 08:40:00,1.5453,1.54535,1.5442,1.5442,205400000.0
2008-10-06 08:41:00,1.5443,1.54495,1.5443,1.54485,189800000.0
2008-10-06 08:42:00,1.54485,1.5454,1.5448,1.5451,250800000.0
2008-10-06 08:43:00,1.5451,1.5458,1.5451,1.5458,210600000.0
2008-10-06 08:44:00,1.5458,1.54635,1.54535,1.5455,229800000.0
2008-10-06 08:45:00,1.5455,1.54565,1.54515,1.54565,321400000.0
2008-10-06 08:46:00,1.54565,1.5461,1.5456,1.5458,212500000.0
2008-10-06 08:47:00,1.5458,1.546,1.54565,1.546,238800000.0
2008-10-06 08:48:00,1.546,1.5461,1.5459,1.5461,32000000.0
2008-10-06 08:49:00,1.5461,1.5465,1.5461,1.5465,37000000.0
2008-10-06 08:50:00,1.5465,1.5465,1.5448,1.5448,234000000.0
2008-10-06 08:51:00,1.5448,1.54555,1.5441,1.5441,389500000.0
2008-10-06 08:52:00,1.544,1.54435,1.54335,1.54405,425700000.0
2008-10-06 08:53:00,1.54405,1.54435,1.5439,1.54405,204300000.0
2008-10-06 08:54:00,1.54405,1.54415,1.5432,1.5433,245400000.0
2008-10-06 08:55:00,1.5432,1.5434,1.54285,1.5431,149700000.0
2008-10-06 08:56:00,1.5432,1.5436,1.5432,1.5436,69600000.0
2008-10-06 08:57:00,1.5436,1.5442,1.5436,1.54375,161500000.0
2008-10-06 08:58:00,1.5438,1.544,1.5431,1.5438,385700000.0
2008-10-06 08:59:00,1.5438,1.5447,1.5438,1.5447,155800000.0
2008-10-06 09:00:00,1.5447,1.54495,1.54335,1.5438,329200000.0
2008-10-06 09:01:00,1.54405,1.5453,1.54395,1.5453,303100000.0
2008-10-06 09:02:00,1.54545,1.5459,1.5452,1.5459,421100000.0
2008-10-06 09:03:00,1.546,1.5467,1.54565,1.5467,426300000.0
2008-10-06 09:04:00,1.5466,1.54665,1.54575,1.5459,361150000.0
2008-10-06 09:05:00,1.54595,1.54625,1.54595,1.54615,214600000.0
2008-10-06 09:06:00,1.54615,1.5467,1.54585,1.54665,315200000.0
2008-10-06 09:07:00,1.54665,1.54665,1.5461,1.54625,164800000.0
2008-10-06 09:08:00,1.54625,1.54635,1.54615,1.5463,131700000.0
2008-10-06 09:09:00,1.5463,1.5468,1.5463,1.5467,221600000.0
2008-10-06 09:10:00,1.5467,1.5471,1.5467,1.5471,138500000.0
2008-10-06 09:11:00,1.54705,1.5474,1.54705,1.5474,150700000.0
2008-10-06 09:12:00,1.5474,1.5475,1.5474,1.54745,133800000.0
2008-10-06 09:13:00,1.54745,1.54745,1.547,1.54725,76000000.0
2008-10-06 09:14:00,1.54725,1.54735,1.54685,1.5472,83375000.0
2008-10-06 09:15:00,1.5472,1.5473,1.54665,1.5469,83000000.0
2008-10-06 09:16:00,1.5469,1.5469,1.54665,1.5467,27800000.0
2008-10-06 09:17:00,1.5467,1.5467,1.5466,1.5466,38000000.0
2008-10-06 09:18:00,1.5466,1.54675,1.5466,1.54665,36800000.0
2008-10-06 09:19:00,1.54655,1.54745,1.5465,1.5474,188100000.0
2008-10-06 09:20:00,1.5474,1.5477,1.5472,1.5476,209000000.0
2008-10-06 09:21:00,1.54765,1.54775,1.5473,1.5473,158500000.0
2008-10-06 09:22:00,1.54735,1.5483,1.54735,1.548,167100000.0
2008-10-06 09:23:00,1.54815,1.54835,1.548,1.54835,160400000.0
2008-10-06 09:24:00,1.54825,1.54855,1.54815,1.54855,189200000.0
2008-10-06 09:25:00,1.54845,1.54855,1.5482,1.54835,163000000.0
2008-10-06 09:26:00,1.5483,1.5488,1.548,1.5488,256600000.0
2008-10-06 09:27:00,1.5488,1.54895,1.54845,1.54865,288600000.0
2008-10-06 09:28:00,1.5487,1.5489,1.5484,1.5487,193500000.0
2008-10-06 09:29:00,1.54885,1.54975,1.54875,1.54885,305600000.0
2008-10-06 09:30:00,1.54895,1.54925,1.54865,1.54895,311500000.0
2008-10-06 09:31:00,1.549,1.5491,1.54855,1.5487,137900000.0
2008-10-06 09:32:00,1.5487,1.54875,1.5476,1.5476,117700000.0
2008-10-06 09:33:00,1.54755,1.54805,1.5474,1.54765,237000000.0
2008-10-06 09:34:00,1.54765,1.54835,1.54765,1.54825,157400000.0
2008-10-06 09:35:00,1.54825,1.54835,1.548,1.5481,133400000.0
2008-10-06 09:36:00,1.5482,1.54905,1.5482,1.549,129800000.0
2008-10-06 09:37:00,1.54905,1.54905,1.54865,1.54865,114000000.0
2008-10-06 09:38:00,1.5487,1.5489,1.54855,1.5486,210200000.0
2008-10-06 09:39:00,1.5487,1.54965,1.54855,1.5492,324100000.0
2008-10-06 09:40:00,1.54925,1.5495,1.549,1.54945,229975000.0
2008-10-06 09:41:00,1.5495,1.55,1.5493,1.54985,223600000.0
2008-10-06 09:42:00,1.55,1.5507,1.55,1.5503,324500000.0
2008-10-06 09:43:00,1.55035,1.5508,1.55025,1.5507,198000000.0
2008-10-06 09:44:00,1.55075,1.5508,1.5505,1.55055,123900000.0
2008-10-06 09:45:00,1.55055,1.55055,1.5502,1.5505,253700000.0
2008-10-06 09:46:00,1.5505,1.5509,1.55035,1.5509,238200000.0
2008-10-06 09:47:00,1.5509,1.551,1.5506,1.5508,135000000.0
2008-10-06 09:48:00,1.5507,1.5511,1.5507,1.55095,255000000.0
2008-10-06 09:49:00,1.5511,1.5511,1.551,1.5511,24000000.0
2008-10-06 09:50:00,1.5511,1.5511,1.55085,1.5509,88200000.0
2008-10-06 09:51:00,1.551,1.551,1.5506,1.5507,158200000.0
2008-10-06 09:52:00,1.5507,1.55085,1.5507,1.5508,79400000.0
2008-10-06 09:53:00,1.5508,1.55095,1.5508,1.5509,85700000.0
2008-10-06 09:54:00,1.55095,1.55105,1.55095,1.55105,103600000.0
2008-10-06 09:55:00,1.55105,1.55105,1.5509,1.55095,58800000.0
2008-10-06 09:56:00,1.55095,1.55105,1.55015,1.5502,314700000.0
2008-10-06 09:57:00,1.5502,1.5508,1.5502,1.5507,287700000.0
2008-10-06 09:58:00,1.5507,1.55085,1.5507,1.5508,207600000.0
2008-10-06 09:59:00,1.5508,1.551,1.5507,1.5509,295400000.0
2008-10-06 10:00:00,1.5509,1.5509,1.55065,1.5507,207500000.0
2008-10-06 10:01:00,1.5507,1.55075,1.55065,1.55065,222600000.0
2008-10-06 10:02:00,1.55065,1.5513,1.55065,1.5513,367200000.0
2008-10-06 10:03:00,1.55125,1.55135,1.551,1.5512,319200000.0
2008-10-06 10:04:00,1.5512,1.55185,1.55075,1.5515,403500000.0
2008-10-06 10:05:00,1.55165,1.55175,1.5515,1.55175,343700000.0
2008-10-06 10:06:00,1.55175,1.55175,1.5512,1.55125,370000000.0
2008-10-06 10:07:00,1.55125,1.5513,1.55105,1.55125,205800000.0
2008-10-06 10:08:00,1.5513,1.5514,1.5511,1.5513,237200000.0
2008-10-06 10:09:00,1.5513,1.5517,1.55115,1.55155,293100000.0
2008-10-06 10:10:00,1.5515,1.5515,1.5509,1.5511,230600000.0
2008-10-06 10:11:00,1.5511,1.5511,1.5504,1.5504,226900000.0
2008-10-06 10:12:00,1.5504,1.55045,1.55015,1.55025,167700000.0
2008-10-06 10:13:00,1.55025,1.55055,1.5502,1.55035,198700000.0
2008-10-06 10:14:00,1.55035,1.55055,1.5503,1.55055,255100000.0
2008-10-06 10:15:00,1.55055,1.55075,1.5505,1.5507,187400000.0
2008-10-06 10:16:00,1.55065,1.55075,1.55045,1.5506,168900000.0
2008-10-06 10:17:00,1.5506,1.5509,1.55045,1.5509,360500000.0
2008-10-06 10:18:00,1.5509,1.55095,1.55075,1.5508,212700000.0
2008-10-06 10:19:00,1.5508,1.55095,1.55075,1.55095,133600000.0
2008-10-06 10:20:00,1.55095,1.5512,1.5509,1.5511,127100000.0
2008-10-06 10:21:00,1.5511,1.5511,1.5508,1.5508,54400000.0
2008-10-06 10:22:00,1.5508,1.5509,1.5506,1.5506,102800000.0
2008-10-06 10:23:00,1.55065,1.55085,1.55055,1.5507,214500000.0
2008-10-06 10:24:00,1.5506,1.5507,1.5505,1.5506,130000000.0
2008-10-06 10:25:00,1.5506,1.5508,1.5505,1.5506,164100000.0
2008-10-06 10:26:00,1.5506,1.5507,1.5505,1.5507,136700000.0
2008-10-06 10:27:00,1.5506,1.5508,1.5505,1.55075,149400000.0
2008-10-06 10:28:00,1.5508,1.5512,1.5507,1.5512,339700000.0
2008-10-06 10:29:00,1.5512,1.5518,1.5511,1.55155,245500000.0
2008-10-06 10:30:00,1.55145,1.5517,1.55115,1.55135,205000000.0
2008-10-06 10:31:00,1.55135,1.5515,1.5512,1.55145,211800000.0
2008-10-06 10:32:00,1.5515,1.55155,1.5512,1.55125,204800000.0
2008-10-06 10:33:00,1.55125,1.55145,1.55105,1.5514,240500000.0
2008-10-06 10:34:00,1.5514,1.55165,1.55115,1.5513,206000000.0
2008-10-06 10:35:00,1.55125,1.55125,1.55065,1.5507,250200000.0
2008-10-06 10:36:00,1.5507,1.5507,1.5504,1.55065,211600000.0
2008-10-06 10:37:00,1.55065,1.55075,1.5504,1.5504,212400000.0
2008-10-06 10:38:00,1.5504,1.5504,1.54975,1.54995,272800000.0
2008-10-06 10:39:00,1.54995,1.55015,1.54965,1.54975,306300000.0
2008-10-06 10:40:00,1.54975,1.54985,1.54955,1.54985,173500000.0
2008-10-06 10:41:00,1.54985,1.5504,1.54985,1.54985,240600000.0
2008-10-06 10:42:00,1.54985,1.5502,1.54985,1.5502,188400000.0
2008-10-06 10:43:00,1.55025,1.55045,1.5501,1.5504,219400000.0
2008-10-06 10:44:00,1.5504,1.55045,1.55015,1.5502,223300000.0
2008-10-06 10:45:00,1.5502,1.55045,1.5502,1.55035,375500000.0
2008-10-06 10:46:00,1.5503,1.55045,1.54955,1.5496,367400000.0
2008-10-06 10:47:00,1.5496,1.55015,1.5496,1.5501,268700000.0
2008-10-06 10:48:00,1.55,1.5511,1.55,1.5511,257300000.0
2008-10-06 10:49:00,1.55105,1.55145,1.551,1.55145,308600000.0
2008-10-06 10:50:00,1.5515,1.552,1.5514,1.55195,344600000.0
2008-10-06 10:51:00,1.55195,1.55235,1.55175,1.55185,244900000.0
2008-10-06 10:52:00,1.55185,1.55185,1.55165,1.55175,215900000.0
2008-10-06 10:53:00,1.55175,1.5527,1.55175,1.5524,320100000.0
2008-10-06 10:54:00,1.5524,1.55245,1.5523,1.55235,150900000.0
2008-10-06 10:55:00,1.55235,1.55235,1.5518,1.55195,325900000.0
2008-10-06 10:56:00,1.5519,1.55215,1.5519,1.5521,295800000.0
2008-10-06 10:57:00,1.5521,1.5521,1.5513,1.5515,405700000.0
2008-10-06 10:58:00,1.5515,1.5519,1.55125,1.5513,381300000.0
2008-10-06 10:59:00,1.5513,1.5513,1.55095,1.55095,298300000.0
2008-10-06 11:00:00,1.55095,1.551,1.55035,1.5505,361500000.0
2008-10-06 11:01:00,1.55055,1.55055,1.5501,1.5502,340500000.0
2008-10-06 11:02:00,1.5502,1.5507,1.55015,1.5506,176900000.0
2008-10-06 11:03:00,1.5508,1.5515,1.55055,1.5508,494400000.0
2008-10-06 11:04:00,1.55075,1.55135,1.5504,1.551,425600000.0
2008-10-06 11:05:00,1.5509,1.55135,1.55085,1.55125,368900000.0
2008-10-06 11:06:00,1.55125,1.55145,1.55095,1.5511,290200000.0
2008-10-06 11:07:00,1.5511,1.5514,1.55105,1.5513,136700000.0
2008-10-06 11:08:00,1.5513,1.5513,1.5506,1.5508,154800000.0
2008-10-06 11:09:00,1.55075,1.55085,1.5502,1.5504,412800000.0
2008-10-06 11:10:00,1.5504,1.5506,1.5501,1.5502,241600000.0
2008-10-06 11:11:00,1.5502,1.55035,1.5499,1.55035,234300000.0
2008-10-06 11:12:00,1.55035,1.5506,1.5502,1.5503,100000000.0
2008-10-06 11:13:00,1.5503,1.5514,1.5503,1.5514,316000000.0
2008-10-06 11:14:00,1.55135,1.55155,1.55055,1.5507,281800000.0
2008-10-06 11:15:00,1.5507,1.5507,1.5501,1.5504,243100000.0
2008-10-06 11:16:00,1.5504,1.5505,1.5502,1.5504,230200000.0
2008-10-06 11:17:00,1.5504,1.5504,1.5498,1.5499,369900000.0
2008-10-06 11:18:00,1.5499,1.55025,1.5498,1.55,285900000.0
2008-10-06 11:19:00,1.54995,1.55015,1.54985,1.55,288400000.0
2008-10-06 11:20:00,1.55005,1.55025,1.54995,1.55,295900000.0
2008-10-06 11:21:00,1.55,1.55,1.5496,1.5497,444000000.0
2008-10-06 11:22:00,1.5496,1.54975,1.54935,1.54955,293100000.0
2008-10-06 11:23:00,1.54955,1.55025,1.54955,1.55025,391000000.0
2008-10-06 11:24:00,1.55025,1.55035,1.54995,1.5501,353000000.0
2008-10-06 11:25:00,1.5501,1.55055,1.55005,1.55015,429300000.0
2008-10-06 11:26:00,1.55015,1.55025,1.55,1.5501,490600000.0
2008-10-06 11:27:00,1.5501,1.5505,1.54995,1.5501,443200000.0
2008-10-06 11:28:00,1.5501,1.5503,1.5501,1.55015,165000000.0
2008-10-06 11:29:00,1.55015,1.55015,1.54955,1.54995,211600000.0
2008-10-06 11:30:00,1.54995,1.55005,1.54985,1.55,270500000.0
2008-10-06 11:31:00,1.55,1.55025,1.54995,1.5501,247400000.0
2008-10-06 11:32:00,1.5501,1.5502,1.55005,1.5502,170400000.0
2008-10-06 11:33:00,1.5502,1.55025,1.5499,1.54995,164800000.0
2008-10-06 11:34:00,1.54995,1.5503,1.54995,1.5503,202300000.0
2008-10-06 11:35:00,1.5503,1.5503,1.54995,1.55,248300000.0
2008-10-06 11:36:00,1.55,1.55,1.5498,1.5499,177300000.0
2008-10-06 11:37:00,1.5499,1.55025,1.54985,1.5502,259000000.0
2008-10-06 11:38:00,1.55025,1.55025,1.54995,1.55,172700000.0
2008-10-06 11:39:00,1.55,1.55035,1.54995,1.55035,168800000.0
2008-10-06 11:40:00,1.55035,1.55035,1.55025,1.55025,76400000.0
2008-10-06 11:41:00,1.55025,1.55025,1.54995,1.54995,45000000.0
2008-10-06 11:42:00,1.5499,1.54995,1.5496,1.5499,80100000.0
2008-10-06 11:43:00,1.5499,1.55005,1.54965,1.55,90800000.0
2008-10-06 11:44:00,1.55005,1.5503,1.54995,1.55025,176500000.0
2008-10-06 11:45:00,1.55025,1.55035,1.55,1.55005,222200000.0
2008-10-06 11:46:00,1.5501,1.5506,1.55005,1.5505,206500000.0
2008-10-06 11:47:00,1.5505,1.55055,1.54985,1.5499,283700000.0
2008-10-06 11:48:00,1.5499,1.5501,1.54975,1.54995,309300000.0
2008-10-06 11:49:00,1.54995,1.55105,1.5499,1.55105,302700000.0
2008-10-06 11:50:00,1.55105,1.5512,1.5506,1.5507,277900000.0
2008-10-06 11:51:00,1.5507,1.5508,1.5504,1.5505,254300000.0
2008-10-06 11:52:00,1.5505,1.55055,1.55035,1.5505,92500000.0
2008-10-06 11:53:00,1.5505,1.5514,1.5504,1.55125,467200000.0
2008-10-06 11:54:00,1.55125,1.55125,1.55075,1.5511,287800000.0
2008-10-06 11:55:00,1.5511,1.55115,1.55095,1.551,205100000.0
2008-10-06 11:56:00,1.551,1.551,1.5505,1.5507,287800000.0
2008-10-06 11:57:00,1.55075,1.551,1.5506,1.55085,169000000.0
2008-10-06 11:58:00,1.55085,1.55105,1.5505,1.55075,144000000.0
2008-10-06 11:59:00,1.55085,1.55095,1.55055,1.55075,237400000.0
2008-10-06 12:00:00,1.5508,1.551,1.5506,1.5508,262800000.0
2008-10-06 12:01:00,1.5508,1.5508,1.55045,1.55065,388300000.0
2008-10-06 12:02:00,1.55065,1.55085,1.55065,1.55075,260800000.0
2008-10-06 12:03:00,1.5507,1.5511,1.5507,1.5511,308300000.0
2008-10-06 12:04:00,1.55105,1.55115,1.5509,1.55105,181500000.0
2008-10-06 12:05:00,1.55105,1.55105,1.55095,1.551,172200000.0
2008-10-06 12:06:00,1.551,1.5511,1.5509,1.55105,243000000.0
2008-10-06 12:07:00,1.5511,1.55155,1.5511,1.5513,278500000.0
2008-10-06 12:08:00,1.5513,1.55135,1.5512,1.5513,143400000.0
2008-10-06 12:09:00,1.5514,1.55145,1.55115,1.55115,121700000.0
2008-10-06 12:10:00,1.55115,1.55125,1.55115,1.55115,99500000.0
2008-10-06 12:11:00,1.55115,1.5514,1.55115,1.5513,147900000.0
2008-10-06 12:12:00,1.55125,1.5515,1.5512,1.5513,257100000.0
2008-10-06 12:13:00,1.5513,1.5514,1.55115,1.55125,168400000.0
2008-10-06 12:14:00,1.5513,1.5513,1.55105,1.5511,112500000.0
2008-10-06 12:15:00,1.5511,1.5511,1.55095,1.551,173900000.0
2008-10-06 12:16:00,1.551,1.55115,1.5509,1.5511,222600000.0
2008-10-06 12:17:00,1.5511,1.5514,1.55105,1.55135,274800000.0
2008-10-06 12:18:00,1.5513,1.55175,1.55125,1.55175,231100000.0
2008-10-06 12:19:00,1.55175,1.5518,1.5515,1.5518,536600000.0
2008-10-06 12:20:00,1.5518,1.55185,1.55135,1.55135,351800000.0
2008-10-06 12:21:00,1.55135,1.5517,1.5511,1.5516,436200000.0
2008-10-06 12:22:00,1.5516,1.55185,1.5516,1.5518,249400000.0
2008-10-06 12:23:00,1.5518,1.55185,1.55145,1.5516,169000000.0
2008-10-06 12:24:00,1.5516,1.5516,1.55105,1.55105,222500000.0
2008-10-06 12:25:00,1.55105,1.55115,1.55085,1.55105,217900000.0
2008-10-06 12:26:00,1.5511,1.55165,1.5511,1.5515,165500000.0
2008-10-06 12:27:00,1.55155,1.5517,1.5514,1.5514,331400000.0
2008-10-06 12:28:00,1.55145,1.5517,1.55145,1.55155,268900000.0
2008-10-06 12:29:00,1.55155,1.55165,1.5515,1.55165,175600000.0
2008-10-06 12:30:00,1.55165,1.5517,1.5516,1.5516,142600000.0
2008-10-06 12:31:00,1.5516,1.55175,1.5516,1.55165,90800000.0
2008-10-06 12:32:00,1.55165,1.5518,1.55155,1.55165,167900000.0
2008-10-06 12:33:00,1.55165,1.5517,1.5509,1.55105,142700000.0
2008-10-06 12:34:00,1.55105,1.5511,1.5505,1.55065,247600000.0
2008-10-06 12:35:00,1.5506,1.5506,1.54985,1.5499,333300000.0
2008-10-06 12:36:00,1.5499,1.55035,1.5498,1.55,346100000.0
2008-10-06 12:37:00,1.55,1.5504,1.5499,1.5501,288200000.0
2008-10-06 12:38:00,1.5501,1.5502,1.54975,1.54985,201900000.0
2008-10-06 12:39:00,1.54985,1.55,1.54985,1.55,91000000.0
2008-10-06 12:40:00,1.55,1.5502,1.54995,1.5501,258900000.0
2008-10-06 12:41:00,1.5501,1.5501,1.5499,1.55005,165200000.0
2008-10-06 12:42:00,1.55005,1.55015,1.55,1.55015,167000000.0
2008-10-06 12:43:00,1.55015,1.5506,1.55,1.55055,215600000.0
2008-10-06 12:44:00,1.55055,1.5506,1.55045,1.5505,65000000.0
2008-10-06 12:45:00,1.5505,1.5507,1.55045,1.55065,102400000.0
2008-10-06 12:46:00,1.5507,1.551,1.5507,1.55095,77700000.0
2008-10-06 12:47:00,1.55095,1.55095,1.55045,1.5505,271100000.0
2008-10-06 12:48:00,1.5505,1.55065,1.5505,1.5505,136000000.0
2008-10-06 12:49:00,1.5506,1.55115,1.5506,1.55095,242500000.0
2008-10-06 12:50:00,1.55095,1.551,1.55085,1.551,79000000.0
2008-10-06 12:51:00,1.551,1.55105,1.5506,1.55075,190600000.0
2008-10-06 12:52:00,1.55075,1.55075,1.55045,1.55055,223000000.0
2008-10-06 12:53:00,1.55055,1.55065,1.55035,1.55035,125400000.0
2008-10-06 12:54:00,1.55035,1.55075,1.55035,1.5506,105800000.0
2008-10-06 12:55:00,1.5506,1.5506,1.55005,1.55025,185200000.0
2008-10-06 12:56:00,1.5504,1.55085,1.55035,1.5505,227800000.0
2008-10-06 12:57:00,1.5505,1.55075,1.55035,1.55055,203400000.0
2008-10-06 12:58:00,1.55055,1.5508,1.55055,1.5507,157200000.0
2008-10-06 12:59:00,1.5507,1.5509,1.5506,1.55065,302400000.0
2008-10-06 13:00:00,1.55065,1.55085,1.5505,1.55085,295900000.0
2008-10-06 13:01:00,1.5508,1.55115,1.5507,1.55115,265400000.0
2008-10-06 13:02:00,1.55115,1.5514,1.55085,1.5513,270900000.0
2008-10-06 13:03:00,1.55125,1.55155,1.5512,1.55145,227300000.0
2008-10-06 13:04:00,1.55145,1.55155,1.55135,1.55135,135200000.0
2008-10-06 13:05:00,1.55135,1.5514,1.55115,1.55135,317200000.0
2008-10-06 13:06:00,1.55135,1.5515,1.55105,1.5513,176100000.0
2008-10-06 13:07:00,1.55125,1.55145,1.5512,1.55135,259200000.0
2008-10-06 13:08:00,1.55135,1.55135,1.55115,1.55115,267900000.0
2008-10-06 13:09:00,1.55115,1.55135,1.55105,1.55135,280800000.0
2008-10-06 13:10:00,1.55135,1.55135,1.55115,1.5512,367300000.0
2008-10-06 13:11:00,1.55125,1.5515,1.55115,1.55125,284000000.0
2008-10-06 13:12:00,1.55125,1.5513,1.5512,1.55125,266800000.0
2008-10-06 13:13:00,1.5512,1.55165,1.5512,1.5514,326800000.0
2008-10-06 13:14:00,1.5514,1.55165,1.5513,1.5515,294300000.0
2008-10-06 13:15:00,1.55155,1.55155,1.55135,1.55135,341700000.0
2008-10-06 13:16:00,1.55135,1.55165,1.5511,1.55165,315500000.0
2008-10-06 13:17:00,1.5516,1.55165,1.5513,1.5514,178200000.0
2008-10-06 13:18:00,1.55135,1.55145,1.5513,1.55145,292800000.0
2008-10-06 13:19:00,1.55145,1.5515,1.5513,1.55145,204200000.0
2008-10-06 13:20:00,1.55145,1.55145,1.5513,1.5514,168100000.0
2008-10-06 13:21:00,1.5514,1.55145,1.55125,1.55135,288400000.0
2008-10-06 13:22:00,1.5514,1.55165,1.55135,1.55135,423100000.0
2008-10-06 13:23:00,1.55135,1.55155,1.55135,1.55145,231500000.0
2008-10-06 13:24:00,1.55145,1.5516,1.55145,1.5515,206700000.0
2008-10-06 13:25:00,1.5515,1.5527,1.55145,1.5524,167900000.0
2008-10-06 13:26:00,1.5524,1.5524,1.552,1.5523,322900000.0
2008-10-06 13:27:00,1.5523,1.5525,1.5523,1.55245,238100000.0
2008-10-06 13:28:00,1.5524,1.55255,1.5524,1.55245,140000000.0
2008-10-06 13:29:00,1.55245,1.55255,1.55245,1.55245,278400000.0
2008-10-06 13:30:00,1.55245,1.5525,1.5524,1.5525,195900000.0
2008-10-06 13:31:00,1.55245,1.5525,1.55245,1.55245,76700000.0
2008-10-06 13:32:00,1.55245,1.5525,1.5524,1.5525,57200000.0
2008-10-06 13:33:00,1.5525,1.55255,1.55245,1.5525,79800000.0
2008-10-06 13:34:00,1.5525,1.5527,1.5525,1.5526,155800000.0
2008-10-06 13:35:00,1.5526,1.55275,1.5526,1.5527,161600000.0
2008-10-06 13:36:00,1.5527,1.55275,1.5525,1.5526,186000000.0
2008-10-06 13:37:00,1.5527,1.55285,1.55265,1.5527,138200000.0
2008-10-06 13:38:00,1.5527,1.5527,1.55195,1.5521,235000000.0
2008-10-06 13:39:00,1.5521,1.5525,1.552,1.5525,223500000.0
2008-10-06 13:40:00,1.55255,1.55255,1.5523,1.5523,92200000.0
2008-10-06 13:41:00,1.55235,1.55235,1.5522,1.5522,145000000.0
2008-10-06 13:42:00,1.5522,1.55235,1.55165,1.5521,310300000.0
2008-10-06 13:43:00,1.5521,1.55235,1.5519,1.5522,256900000.0
2008-10-06 13:44:00,1.5522,1.55235,1.552,1.55235,228700000.0
2008-10-06 13:45:00,1.55235,1.55265,1.55215,1.5523,242500000.0
2008-10-06 13:46:00,1.5523,1.5527,1.5522,1.5525,184100000.0
2008-10-06 13:47:00,1.5525,1.5529,1.55245,1.5526,499400000.0
2008-10-06 13:48:00,1.55265,1.5534,1.55255,1.5532,237300000.0
2008-10-06 13:49:00,1.5533,1.5535,1.5532,1.5534,144500000.0
2008-10-06 13:50:00,1.5534,1.554,1.553,1.55375,251000000.0
2008-10-06 13:51:00,1.55375,1.5538,1.5533,1.5535,154400000.0
2008-10-06 13:52:00,1.55355,1.55355,1.5531,1.5533,214600000.0
2008-10-06 13:53:00,1.5533,1.5535,1.55315,1.5533,283000000.0
2008-10-06 13:54:00,1.5533,1.5538,1.5533,1.5538,245600000.0
2008-10-06 13:55:00,1.5538,1.5541,1.5537,1.5541,160000000.0
2008-10-06 13:56:00,1.5541,1.5542,1.5537,1.5537,297700000.0
2008-10-06 13:57:00,1.5537,1.5538,1.5535,1.5538,140500000.0
2008-10-06 13:58:00,1.5535,1.5536,1.5534,1.5536,141800000.0
2008-10-06 13:59:00,1.5537,1.5538,1.553,1.55305,156400000.0
2008-10-06 14:00:00,1.5531,1.5536,1.5531,1.55355,174100000.0
2008-10-06 14:01:00,1.55355,1.5536,1.55325,1.55325,226000000.0
2008-10-06 14:02:00,1.55325,1.55325,1.553,1.55305,162200000.0
2008-10-06 14:03:00,1.55305,1.55335,1.553,1.5533,143400000.0
2008-10-06 14:04:00,1.55335,1.55385,1.55325,1.5537,345700000.0
2008-10-06 14:05:00,1.5537,1.5542,1.55345,1.5537,339600000.0
2008-10-06 14:06:00,1.5537,1.5537,1.5534,1.5537,145700000.0
2008-10-06 14:07:00,1.5537,1.5538,1.5536,1.5537,82400000.0
2008-10-06 14:08:00,1.55375,1.55385,1.5537,1.5538,125500000.0
2008-10-06 14:09:00,1.5538,1.5538,1.5534,1.5538,294200000.0
2008-10-06 14:10:00,1.5538,1.5538,1.55325,1.5534,289700000.0
2008-10-06 14:11:00,1.55335,1.5535,1.5533,1.55335,212700000.0
2008-10-06 14:12:00,1.5533,1.5534,1.55325,1.55325,141600000.0
2008-10-06 14:13:00,1.55325,1.5533,1.55305,1.55315,263500000.0
2008-10-06 14:14:00,1.55315,1.55345,1.5529,1.55345,281700000.0
2008-10-06 14:15:00,1.5535,1.554,1.55255,1.553,360200000.0
2008-10-06 14:16:00,1.55295,1.553,1.55245,1.5526,312700000.0
2008-10-06 14:17:00,1.5526,1.55325,1.5526,1.5532,415400000.0
2008-10-06 14:18:00,1.5532,1.5532,1.5525,1.5528,256200000.0
2008-10-06 14:19:00,1.5528,1.5529,1.55255,1.5526,264600000.0
2008-10-06 14:20:00,1.5526,1.55295,1.55255,1.5528,210900000.0
2008-10-06 14:21:00,1.5528,1.5532,1.5528,1.5529,182900000.0
2008-10-06 14:22:00,1.5529,1.55305,1.5527,1.55295,164500000.0
2008-10-06 14:23:00,1.5529,1.5529,1.5524,1.55245,260800000.0
2008-10-06 14:24:00,1.5525,1.5526,1.55225,1.5525,217700000.0
2008-10-06 14:25:00,1.5525,1.55255,1.5522,1.5522,115600000.0
2008-10-06 14:26:00,1.5522,1.55225,1.552,1.5522,210400000.0
2008-10-06 14:27:00,1.5522,1.5522,1.5517,1.5521,301800000.0
2008-10-06 14:28:00,1.55215,1.5522,1.55155,1.55155,140000000.0
2008-10-06 14:29:00,1.5515,1.55155,1.551,1.55145,168200000.0
2008-10-06 14:30:00,1.55145,1.5517,1.5514,1.5515,151500000.0
2008-10-06 14:31:00,1.55155,1.5517,1.551,1.55105,192500000.0
2008-10-06 14:32:00,1.551,1.5512,1.551,1.551,106800000.0
2008-10-06 14:33:00,1.551,1.5511,1.5508,1.551,148400000.0
2008-10-06 14:34:00,1.551,1.5511,1.55085,1.5511,191300000.0
2008-10-06 14:35:00,1.5512,1.5515,1.5512,1.5514,201800000.0
2008-10-06 14:36:00,1.5514,1.55145,1.5513,1.5513,105000000.0
2008-10-06 14:37:00,1.55135,1.55135,1.551,1.5511,144400000.0
2008-10-06 14:38:00,1.5511,1.55115,1.551,1.55105,245800000.0
2008-10-06 14:39:00,1.55105,1.5511,1.55085,1.5509,150700000.0
2008-10-06 14:40:00,1.5509,1.5511,1.55085,1.55095,156400000.0
2008-10-06 14:41:00,1.55095,1.551,1.5506,1.5508,211800000.0
2008-10-06 14:42:00,1.5508,1.55085,1.5507,1.5508,259600000.0
2008-10-06 14:43:00,1.5508,1.55085,1.5506,1.5507,197900000.0
2008-10-06 14:44:00,1.5507,1.55075,1.5506,1.5506,183600000.0
2008-10-06 14:45:00,1.5507,1.55085,1.5506,1.5506,369600000.0
2008-10-06 14:46:00,1.5506,1.5511,1.5506,1.5511,385800000.0
2008-10-06 14:47:00,1.55105,1.55115,1.5508,1.5511,255300000.0
2008-10-06 14:48:00,1.5512,1.5517,1.5511,1.5514,410700000.0
2008-10-06 14:49:00,1.5515,1.5515,1.5512,1.55125,229800000.0
2008-10-06 14:50:00,1.5512,1.5514,1.5512,1.5512,349800000.0
2008-10-06 14:51:00,1.5512,1.5514,1.5512,1.5514,322000000.0
2008-10-06 14:52:00,1.5514,1.55145,1.5513,1.55145,120600000.0
2008-10-06 14:53:00,1.55145,1.55165,1.5514,1.55145,159400000.0
2008-10-06 14:54:00,1.55145,1.5518,1.5514,1.5516,264600000.0
2008-10-06 14:55:00,1.5516,1.552,1.5514,1.5515,258600000.0
2008-10-06 14:56:00,1.5515,1.5515,1.5512,1.55145,194200000.0
2008-10-06 14:57:00,1.55145,1.55145,1.55125,1.5513,293200000.0
2008-10-06 14:58:00,1.5513,1.5515,1.5513,1.5515,370500000.0
2008-10-06 14:59:00,1.55155,1.55165,1.5515,1.5515,214000000.0
2008-10-06 15:00:00,1.55145,1.55165,1.55135,1.55155,243500000.0
2008-10-06 15:01:00,1.5515,1.55155,1.5513,1.5515,420800000.0
2008-10-06 15:02:00,1.5516,1.5516,1.5513,1.55145,281600000.0
2008-10-06 15:03:00,1.55145,1.5515,1.5513,1.5514,237700000.0
2008-10-06 15:04:00,1.5514,1.5516,1.55135,1.5515,104800000.0
2008-10-06 15:05:00,1.55145,1.5515,1.5514,1.5514,77800000.0
2008-10-06 15:06:00,1.5514,1.5515,1.55125,1.5513,134600000.0
2008-10-06 15:07:00,1.5513,1.5513,1.55005,1.55025,367200000.0
2008-10-06 15:08:00,1.5502,1.5506,1.55005,1.5504,182200000.0
2008-10-06 15:09:00,1.5504,1.5507,1.5502,1.5504,180500000.0
2008-10-06 15:10:00,1.5505,1.5505,1.549,1.549,343900000.0
2008-10-06 15:11:00,1.54905,1.54905,1.5482,1.54855,323000000.0
2008-10-06 15:12:00,1.5486,1.5486,1.54805,1.5481,205800000.0
2008-10-06 15:13:00,1.54805,1.54815,1.548,1.54815,316700000.0
2008-10-06 15:14:00,1.54815,1.5484,1.5481,1.5484,187100000.0
2008-10-06 15:15:00,1.5484,1.5485,1.54815,1.5482,271600000.0
2008-10-06 15:16:00,1.5482,1.5485,1.54795,1.5484,179300000.0
2008-10-06 15:17:00,1.5484,1.54845,1.548,1.5481,236900000.0
2008-10-06 15:18:00,1.54805,1.5482,1.548,1.548,314000000.0
2008-10-06 15:19:00,1.54815,1.54815,1.54765,1.5477,331800000.0
2008-10-06 15:20:00,1.54775,1.5478,1.54735,1.5475,315200000.0
2008-10-06 15:21:00,1.54745,1.5475,1.54625,1.54675,416900000.0
2008-10-06 15:22:00,1.5468,1.5469,1.54665,1.5468,183700000.0
2008-10-06 15:23:00,1.54685,1.54725,1.5467,1.54725,281800000.0
2008-10-06 15:24:00,1.5473,1.5478,1.5473,1.5478,208800000.0
2008-10-06 15:25:00,1.54785,1.5484,1.5477,1.5482,409600000.0
2008-10-06 15:26:00,1.5482,1.5483,1.548,1.54805,246400000.0
2008-10-06 15:27:00,1.54805,1.54845,1.548,1.5484,456900000.0
2008-10-06 15:28:00,1.5484,1.54845,1.548,1.54825,220600000.0
2008-10-06 15:29:00,1.5481,1.5482,1.54785,1.54795,244900000.0
2008-10-06 15:30:00,1.548,1.5481,1.54785,1.5479,307900000.0
2008-10-06 15:31:00,1.54805,1.54805,1.5471,1.54725,230800000.0
2008-10-06 15:32:00,1.5473,1.5474,1.547,1.5473,288800000.0
2008-10-06 15:33:00,1.54735,1.54755,1.547,1.5475,293700000.0
2008-10-06 15:34:00,1.5475,1.5481,1.5475,1.54805,210300000.0
2008-10-06 15:35:00,1.5481,1.54825,1.54755,1.5477,240900000.0
2008-10-06 15:36:00,1.54785,1.5486,1.54775,1.5483,326600000.0
2008-10-06 15:37:00,1.5483,1.54855,1.54825,1.54835,324100000.0
2008-10-06 15:38:00,1.54835,1.54855,1.54795,1.54805,290000000.0
2008-10-06 15:39:00,1.54805,1.54815,1.54755,1.54765,362600000.0
2008-10-06 15:40:00,1.5477,1.5479,1.5472,1.5472,356800000.0
2008-10-06 15:41:00,1.5472,1.5476,1.5472,1.5476,219800000.0
2008-10-06 15:42:00,1.5476,1.5476,1.54725,1.5474,170500000.0
2008-10-06 15:43:00,1.5474,1.54765,1.54725,1.5473,298100000.0
2008-10-06 15:44:00,1.5473,1.54735,1.54705,1.5472,193200000.0
2008-10-06 15:45:00,1.54725,1.5475,1.5472,1.5472,133800000.0
2008-10-06 15:46:00,1.54715,1.54725,1.547,1.5472,318500000.0
2008-10-06 15:47:00,1.5472,1.5474,1.5472,1.5473,129200000.0
2008-10-06 15:48:00,1.54725,1.54725,1.547,1.54715,255400000.0
2008-10-06 15:49:00,1.5471,1.54725,1.547,1.5471,317900000.0
2008-10-06 15:50:00,1.5471,1.5474,1.54705,1.5474,235600000.0
2008-10-06 15:51:00,1.5474,1.5474,1.54715,1.5472,298500000.0
2008-10-06 15:52:00,1.5471,1.5472,1.5469,1.54695,137400000.0
2008-10-06 15:53:00,1.5469,1.547,1.5466,1.54675,143600000.0
2008-10-06 15:54:00,1.5467,1.5469,1.5466,1.5466,242200000.0
2008-10-06 15:55:00,1.54665,1.5467,1.5465,1.5465,290500000.0
2008-10-06 15:56:00,1.54655,1.5466,1.5461,1.54625,187600000.0
2008-10-06 15:57:00,1.5463,1.5463,1.5457,1.5462,419800000.0
2008-10-06 15:58:00,1.5462,1.54625,1.54565,1.546,415700000.0
2008-10-06 15:59:00,1.546,1.5465,1.5458,1.5465,396100000.0
2008-10-06 16:00:00,1.54655,1.54675,1.54605,1.5463,248100000.0
2008-10-06 16:01:00,1.54625,1.5466,1.54615,1.5463,306800000.0
2008-10-06 16:02:00,1.54615,1.5464,1.5453,1.5453,312100000.0
2008-10-06 16:03:00,1.5453,1.54545,1.545,1.5452,298000000.0
2008-10-06 16:04:00,1.5452,1.5452,1.54425,1.54455,361200000.0
2008-10-06 16:05:00,1.54455,1.54595,1.54455,1.54575,296600000.0
2008-10-06 16:06:00,1.54575,1.54635,1.5457,1.5463,382200000.0
2008-10-06 16:07:00,1.5463,1.5467,1.5461,1.5466,323800000.0
2008-10-06 16:08:00,1.5467,1.54715,1.5464,1.547,376800000.0
2008-10-06 16:09:00,1.547,1.547,1.5464,1.5464,458500000.0
2008-10-06 16:10:00,1.5464,1.5471,1.54615,1.5464,357800000.0
2008-10-06 16:11:00,1.5464,1.5466,1.54595,1.54595,403800000.0
2008-10-06 16:12:00,1.54585,1.54585,1.54375,1.54405,352300000.0
2008-10-06 16:13:00,1.5437,1.545,1.54355,1.54475,350400000.0
2008-10-06 16:14:00,1.54475,1.545,1.5436,1.5445,285700000.0
2008-10-06 16:15:00,1.5445,1.5456,1.5441,1.54415,355200000.0
2008-10-06 16:16:00,1.54415,1.54645,1.5441,1.54605,401200000.0
2008-10-06 16:17:00,1.5461,1.5461,1.54435,1.54445,395100000.0
2008-10-06 16:18:00,1.54445,1.54465,1.5436,1.5444,412400000.0
2008-10-06 16:19:00,1.5444,1.5446,1.5419,1.54235,384900000.0
2008-10-06 16:20:00,1.5425,1.54345,1.5423,1.54245,428500000.0
2008-10-06 16:21:00,1.54245,1.5431,1.542,1.54225,443300000.0
2008-10-06 16:22:00,1.5423,1.5438,1.5422,1.54365,415800000.0
2008-10-06 16:23:00,1.5437,1.54425,1.5428,1.5428,359300000.0
2008-10-06 16:24:00,1.5428,1.54395,1.5426,1.54395,399600000.0
2008-10-06 16:25:00,1.5439,1.5448,1.5437,1.54475,345800000.0
2008-10-06 16:26:00,1.5447,1.54575,1.54415,1.54475,425900000.0
2008-10-06 16:27:00,1.5447,1.54475,1.54325,1.5437,218300000.0
2008-10-06 16:28:00,1.5437,1.5437,1.5419,1.5426,325000000.0
2008-10-06 16:29:00,1.54265,1.5431,1.542,1.5431,279100000.0
2008-10-06 16:30:00,1.5431,1.5442,1.5428,1.5442,344900000.0
2008-10-06 16:31:00,1.5442,1.5455,1.5442,1.54545,341500000.0
2008-10-06 16:32:00,1.5454,1.54545,1.5435,1.544,325100000.0
2008-10-06 16:33:00,1.544,1.5441,1.54205,1.54255,256200000.0
2008-10-06 16:34:00,1.5425,1.5437,1.54245,1.5434,373400000.0
2008-10-06 16:35:00,1.54345,1.5437,1.5426,1.5436,315500000.0
2008-10-06 16:36:00,1.54365,1.54365,1.5421,1.5424,310100000.0
2008-10-06 16:37:00,1.5423,1.5427,1.5404,1.5405,307500000.0
2008-10-06 16:38:00,1.5405,1.5417,1.5402,1.5416,223800000.0
2008-10-06 16:39:00,1.5416,1.54265,1.5416,1.54175,268400000.0
2008-10-06 16:40:00,1.54175,1.54335,1.5417,1.5428,271500000.0
2008-10-06 16:41:00,1.5428,1.5436,1.5416,1.5435,225800000.0
2008-10-06 16:42:00,1.5435,1.5439,1.54155,1.5422,330700000.0
2008-10-06 16:43:00,1.5422,1.5423,1.54165,1.5421,254000000.0
2008-10-06 16:44:00,1.5421,1.5439,1.5421,1.54265,317400000.0
2008-10-06 16:45:00,1.54265,1.54355,1.54215,1.54335,374400000.0
2008-10-06 16:46:00,1.5434,1.5454,1.5434,1.54505,306600000.0
2008-10-06 16:47:00,1.5451,1.54685,1.5451,1.5451,340000000.0
2008-10-06 16:48:00,1.5452,1.54605,1.545,1.54545,292900000.0
2008-10-06 16:49:00,1.54535,1.54575,1.54485,1.54515,336000000.0
2008-10-06 16:50:00,1.54505,1.54585,1.545,1.5454,355400000.0
2008-10-06 16:51:00,1.5454,1.547,1.545,1.547,344200000.0
2008-10-06 16:52:00,1.54705,1.5477,1.5468,1.5475,329900000.0
2008-10-06 16:53:00,1.54745,1.5479,1.5474,1.54745,314000000.0
2008-10-06 16:54:00,1.54745,1.54745,1.5465,1.5465,319600000.0
2008-10-06 16:55:00,1.54665,1.5477,1.5466,1.54755,324500000.0
2008-10-06 16:56:00,1.5475,1.5476,1.5465,1.5469,343300000.0
2008-10-06 16:57:00,1.5469,1.5476,1.5465,1.5476,369000000.0
2008-10-06 16:58:00,1.5475,1.5478,1.5472,1.5475,280600000.0
2008-10-06 16:59:00,1.54755,1.54775,1.54605,1.5476,371000000.0
2008-10-06 17:00:00,1.5475,1.54785,1.54605,1.5465,450400000.0
2008-10-06 17:01:00,1.5465,1.5474,1.5465,1.547,386500000.0
2008-10-06 17:02:00,1.547,1.54755,1.5468,1.54705,311800000.0
2008-10-06 17:03:00,1.54705,1.54715,1.54675,1.5471,431000000.0
2008-10-06 17:04:00,1.5471,1.5475,1.5468,1.5471,311100000.0
2008-10-06 17:05:00,1.5471,1.5476,1.54705,1.5474,317800000.0
2008-10-06 17:06:00,1.5475,1.5476,1.54655,1.5474,270700000.0
2008-10-06 17:07:00,1.54745,1.5478,1.5469,1.5469,240400000.0
2008-10-06 17:08:00,1.5469,1.5473,1.54675,1.54705,225300000.0
2008-10-06 17:09:00,1.54705,1.5477,1.5468,1.547,319300000.0
2008-10-06 17:10:00,1.5469,1.5481,1.5469,1.5481,281800000.0
2008-10-06 17:11:00,1.5477,1.5482,1.5477,1.54805,240500000.0
2008-10-06 17:12:00,1.54805,1.5483,1.5478,1.5481,204600000.0
2008-10-06 17:13:00,1.54805,1.54805,1.54775,1.5478,119000000.0
2008-10-06 17:14:00,1.54785,1.5482,1.54705,1.54815,272600000.0
2008-10-06 17:15:00,1.5482,1.5483,1.548,1.54805,127200000.0
2008-10-06 17:16:00,1.54805,1.5485,1.54795,1.5485,316900000.0
2008-10-06 17:17:00,1.5485,1.5488,1.5484,1.5486,227800000.0
2008-10-06 17:18:00,1.5486,1.5487,1.5485,1.5486,114000000.0
2008-10-06 17:19:00,1.5486,1.5487,1.5484,1.5486,171800000.0
2008-10-06 17:20:00,1.5486,1.5487,1.54845,1.5485,277300000.0
2008-10-06 17:21:00,1.5485,1.5488,1.5485,1.54875,290800000.0
2008-10-06 17:22:00,1.54875,1.5488,1.5484,1.5486,295700000.0
2008-10-06 17:23:00,1.54875,1.54875,1.5482,1.5486,253200000.0
2008-10-06 17:24:00,1.5486,1.5489,1.5483,1.54865,422400000.0
2008-10-06 17:25:00,1.5486,1.54885,1.5485,1.54885,322600000.0
2008-10-06 17:26:00,1.54885,1.54885,1.54855,1.54875,242800000.0
2008-10-06 17:27:00,1.5487,1.54875,1.54845,1.5486,234400000.0
2008-10-06 17:28:00,1.5486,1.5488,1.54855,1.54855,401600000.0
2008-10-06 17:29:00,1.5486,1.5489,1.5486,1.5488,212600000.0
2008-10-06 17:30:00,1.54885,1.54885,1.5483,1.54835,115400000.0
2008-10-06 17:31:00,1.5484,1.5486,1.5481,1.5481,374800000.0
2008-10-06 17:32:00,1.5481,1.5486,1.5479,1.5482,472200000.0
2008-10-06 17:33:00,1.5482,1.54855,1.548,1.54845,306800000.0
2008-10-06 17:34:00,1.54845,1.54885,1.5484,1.5484,438700000.0
2008-10-06 17:35:00,1.5484,1.5484,1.548,1.54825,197000000.0
2008-10-06 17:36:00,1.54825,1.5483,1.5482,1.5482,103400000.0
2008-10-06 17:37:00,1.5483,1.54845,1.5482,1.5482,172800000.0
2008-10-06 17:38:00,1.5482,1.54835,1.5482,1.5483,177800000.0
2008-10-06 17:39:00,1.5484,1.5486,1.54825,1.5486,230000000.0
2008-10-06 17:40:00,1.5486,1.5486,1.5481,1.5483,206400000.0
2008-10-06 17:41:00,1.54825,1.54865,1.54825,1.5486,145600000.0
2008-10-06 17:42:00,1.5486,1.5486,1.5478,1.5481,313400000.0
2008-10-06 17:43:00,1.5481,1.54865,1.5481,1.5483,352800000.0
2008-10-06 17:44:00,1.5483,1.5486,1.548,1.5483,280500000.0
2008-10-06 17:45:00,1.54825,1.54885,1.5482,1.5486,175400000.0
2008-10-06 17:46:00,1.54855,1.54875,1.5482,1.5486,431600000.0
2008-10-06 17:47:00,1.5486,1.5488,1.5485,1.5486,176400000.0
2008-10-06 17:48:00,1.5486,1.54875,1.5484,1.5484,159600000.0
2008-10-06 17:49:00,1.5484,1.54855,1.5482,1.5483,122400000.0
2008-10-06 17:50:00,1.5483,1.54845,1.54795,1.54845,246400000.0
2008-10-06 17:51:00,1.5485,1.5487,1.5482,1.5482,283200000.0
2008-10-06 17:52:00,1.5482,1.5484,1.5479,1.54825,262200000.0
2008-10-06 17:53:00,1.5483,1.5484,1.54755,1.5478,207300000.0
2008-10-06 17:54:00,1.5478,1.548,1.5473,1.5473,188000000.0
2008-10-06 17:55:00,1.5473,1.5477,1.547,1.5477,219700000.0
2008-10-06 17:56:00,1.5477,1.548,1.5477,1.5478,220600000.0
2008-10-06 17:57:00,1.5478,1.54785,1.54745,1.54785,234200000.0
2008-10-06 17:58:00,1.54785,1.54805,1.5474,1.5475,386000000.0
2008-10-06 17:59:00,1.5475,1.5475,1.5472,1.5472,181600000.0
2008-10-06 18:00:00,1.5472,1.5473,1.5468,1.5471,225000000.0
2008-10-06 18:01:00,1.5471,1.54725,1.5471,1.5472,78000000.0
2008-10-06 18:02:00,1.54715,1.54805,1.54715,1.5472,366000000.0
2008-10-06 18:03:00,1.5472,1.54725,1.5468,1.5468,273400000.0
2008-10-06 18:04:00,1.5468,1.5468,1.5465,1.5465,86800000.0
2008-10-06 18:05:00,1.5465,1.54655,1.5463,1.5464,87200000.0
2008-10-06 18:06:00,1.54645,1.54675,1.5464,1.54675,166200000.0
2008-10-06 18:07:00,1.5468,1.5468,1.5467,1.5468,71200000.0
2008-10-06 18:08:00,1.5468,1.54715,1.5466,1.547,256800000.0
2008-10-06 18:09:00,1.547,1.547,1.5467,1.5467,228800000.0
2008-10-06 18:10:00,1.54675,1.54745,1.54675,1.5474,508300000.0
2008-10-06 18:11:00,1.5474,1.5483,1.5474,1.54755,270100000.0
2008-10-06 18:12:00,1.54775,1.5478,1.5457,1.546,453900000.0
2008-10-06 18:13:00,1.546,1.54635,1.5457,1.5461,240300000.0
2008-10-06 18:14:00,1.5461,1.5464,1.546,1.5461,220900000.0
2008-10-06 18:15:00,1.5461,1.54635,1.54535,1.54535,192300000.0
2008-10-06 18:16:00,1.5453,1.5455,1.54515,1.5452,138700000.0
2008-10-06 18:17:00,1.5452,1.5453,1.5452,1.5452,38400000.0
2008-10-06 18:18:00,1.5451,1.5453,1.5451,1.5452,164100000.0
2008-10-06 18:19:00,1.5452,1.54685,1.5452,1.5463,391299998.0
2008-10-06 18:20:00,1.5464,1.5464,1.5454,1.54595,319600000.0
2008-10-06 18:21:00,1.54595,1.54605,1.5459,1.5459,221200000.0
2008-10-06 18:22:00,1.54595,1.546,1.54575,1.54575,150400000.0
2008-10-06 18:23:00,1.54575,1.54585,1.54535,1.54565,242400000.0
2008-10-06 18:24:00,1.5457,1.54585,1.5453,1.5457,320800000.0
2008-10-06 18:25:00,1.5457,1.54585,1.5452,1.54545,363100000.0
2008-10-06 18:26:00,1.5455,1.54575,1.54545,1.5455,344700000.0
2008-10-06 18:27:00,1.5455,1.5458,1.5455,1.5458,302100000.0
2008-10-06 18:28:00,1.5458,1.5461,1.5458,1.54595,142800000.0
2008-10-06 18:29:00,1.54585,1.54595,1.5456,1.5457,252100000.0
2008-10-06 18:30:00,1.5457,1.5459,1.5455,1.54585,180300000.0
2008-10-06 18:31:00,1.54585,1.5459,1.54535,1.54545,105600000.0
2008-10-06 18:32:00,1.54545,1.54555,1.545,1.54555,126200000.0
2008-10-06 18:33:00,1.54565,1.5458,1.5455,1.54575,116600000.0
2008-10-06 18:34:00,1.5458,1.5459,1.545,1.54515,230100000.0
2008-10-06 18:35:00,1.54515,1.5459,1.54515,1.5458,203100000.0
2008-10-06 18:36:00,1.54575,1.5458,1.5453,1.5455,232300000.0
2008-10-06 18:37:00,1.5454,1.5456,1.54525,1.5454,261000000.0
2008-10-06 18:38:00,1.54535,1.54535,1.54515,1.5452,170000000.0
2008-10-06 18:39:00,1.5452,1.54525,1.54515,1.54515,74400000.0
2008-10-06 18:40:00,1.54515,1.5458,1.54515,1.54535,274600000.0
2008-10-06 18:41:00,1.5454,1.5455,1.54515,1.54545,460500000.0
2008-10-06 18:42:00,1.5454,1.54565,1.5453,1.5454,277100000.0
2008-10-06 18:43:00,1.5454,1.54565,1.54535,1.5455,201800000.0
2008-10-06 18:44:00,1.54555,1.54555,1.5454,1.5454,70800000.0
2008-10-06 18:45:00,1.54545,1.5457,1.5454,1.54565,127900000.0
2008-10-06 18:46:00,1.54565,1.5457,1.54535,1.5455,106900000.0
2008-10-06 18:47:00,1.5455,1.5455,1.54515,1.54515,59700000.0
2008-10-06 18:48:00,1.54515,1.546,1.54495,1.546,175900000.0
2008-10-06 18:49:00,1.54605,1.54615,1.54565,1.5461,252000000.0
2008-10-06 18:50:00,1.54605,1.54615,1.5459,1.5461,157700000.0
2008-10-06 18:51:00,1.54615,1.5463,1.5459,1.54625,161600000.0
2008-10-06 18:52:00,1.54625,1.54625,1.54615,1.5462,69700000.0
2008-10-06 18:53:00,1.5462,1.54625,1.5461,1.54615,82700000.0
2008-10-06 18:54:00,1.54615,1.54635,1.5461,1.54625,53700000.0
2008-10-06 18:55:00,1.54625,1.54685,1.54615,1.54635,308700000.0
2008-10-06 18:56:00,1.54635,1.54635,1.54605,1.54615,123200000.0
2008-10-06 18:57:00,1.5462,1.5464,1.54595,1.5463,257000000.0
2008-10-06 18:58:00,1.54625,1.54655,1.5461,1.54625,268800000.0
2008-10-06 18:59:00,1.54625,1.5467,1.5462,1.5463,238000000.0
2008-10-06 19:00:00,1.5464,1.5465,1.5458,1.5462,385700000.0
2008-10-06 19:01:00,1.5462,1.54645,1.546,1.5461,221200000.0
2008-10-06 19:02:00,1.5461,1.54635,1.546,1.5463,198300000.0
2008-10-06 19:03:00,1.5463,1.54645,1.546,1.5461,284900000.0
2008-10-06 19:04:00,1.5461,1.54645,1.546,1.5464,298200000.0
2008-10-06 19:05:00,1.54645,1.5466,1.546,1.5463,331800000.0
2008-10-06 19:06:00,1.5463,1.54645,1.54605,1.5463,151900000.0
2008-10-06 19:07:00,1.5463,1.5473,1.54625,1.5465,333700000.0
2008-10-06 19:08:00,1.5465,1.5466,1.5462,1.54655,189000000.0
2008-10-06 19:09:00,1.54665,1.54755,1.54655,1.54755,294400000.0
2008-10-06 19:10:00,1.5475,1.54755,1.54695,1.54735,341800000.0
2008-10-06 19:11:00,1.5473,1.5473,1.54705,1.5472,68300000.0
2008-10-06 19:12:00,1.5472,1.5472,1.54685,1.54705,281200000.0
2008-10-06 19:13:00,1.5471,1.54735,1.5471,1.5473,125600000.0
2008-10-06 19:14:00,1.54735,1.54745,1.54695,1.5473,130000000.0
2008-10-06 19:15:00,1.5474,1.54755,1.547,1.54705,239500000.0
2008-10-06 19:16:00,1.54705,1.54705,1.5459,1.5459,228200000.0
2008-10-06 19:17:00,1.54595,1.5464,1.54585,1.54605,324400000.0
2008-10-06 19:18:00,1.54605,1.5462,1.54595,1.54615,116800000.0
2008-10-06 19:19:00,1.54615,1.54615,1.54605,1.54615,124300000.0
2008-10-06 19:20:00,1.5461,1.54615,1.54595,1.54605,160700000.0
2008-10-06 19:21:00,1.546,1.54625,1.546,1.54625,201400000.0
2008-10-06 19:22:00,1.54625,1.5465,1.54625,1.5465,133600000.0
2008-10-06 19:23:00,1.5465,1.5467,1.5465,1.5467,189800000.0
2008-10-06 19:24:00,1.5467,1.54695,1.5467,1.5468,203200000.0
2008-10-06 19:25:00,1.5469,1.547,1.5461,1.5462,227800000.0
2008-10-06 19:26:00,1.5462,1.5464,1.54605,1.5462,152800000.0
2008-10-06 19:27:00,1.5462,1.5465,1.5462,1.5463,62800000.0
2008-10-06 19:28:00,1.5463,1.5465,1.5463,1.5465,96500000.0
2008-10-06 19:29:00,1.5465,1.5465,1.5461,1.5461,258000000.0
2008-10-06 19:30:00,1.5461,1.54615,1.54595,1.54595,100000000.0
2008-10-06 19:31:00,1.54595,1.54635,1.54595,1.5462,127500000.0
2008-10-06 19:32:00,1.54605,1.54645,1.546,1.54645,93200000.0
2008-10-06 19:33:00,1.54635,1.54645,1.54605,1.54605,191800000.0
2008-10-06 19:34:00,1.54605,1.5462,1.54605,1.54605,169900000.0
2008-10-06 19:35:00,1.54605,1.54625,1.546,1.546,206000000.0
2008-10-06 19:36:00,1.546,1.5464,1.546,1.546,272600000.0
2008-10-06 19:37:00,1.546,1.54705,1.546,1.5467,297100000.0
2008-10-06 19:38:00,1.54665,1.5467,1.546,1.54625,303900000.0
2008-10-06 19:39:00,1.54625,1.54665,1.54605,1.5465,315000000.0
2008-10-06 19:40:00,1.5465,1.54665,1.5462,1.5466,394100000.0
2008-10-06 19:41:00,1.54655,1.5467,1.546,1.5467,255200000.0
2008-10-06 19:42:00,1.54675,1.5468,1.546,1.54655,227100000.0
2008-10-06 19:43:00,1.5466,1.54705,1.54645,1.54675,285900000.0
2008-10-06 19:44:00,1.5467,1.54675,1.5461,1.5463,147200000.0
2008-10-06 19:45:00,1.5463,1.5468,1.5463,1.54655,221700000.0
2008-10-06 19:46:00,1.54655,1.5467,1.5465,1.5466,78600000.0
2008-10-06 19:47:00,1.54635,1.54655,1.5463,1.54635,151500000.0
2008-10-06 19:48:00,1.54635,1.547,1.54635,1.54665,228300000.0
2008-10-06 19:49:00,1.5466,1.5467,1.54625,1.5465,340600000.0
2008-10-06 19:50:00,1.54655,1.54675,1.5463,1.5467,235200000.0
2008-10-06 19:51:00,1.54675,1.54685,1.5463,1.54645,336100000.0
2008-10-06 19:52:00,1.5464,1.54675,1.5462,1.5464,245600000.0
2008-10-06 19:53:00,1.54635,1.547,1.5463,1.54695,355700000.0
2008-10-06 19:54:00,1.54695,1.5471,1.54675,1.5469,134900000.0
2008-10-06 19:55:00,1.54695,1.54695,1.5468,1.5469,48600000.0
2008-10-06 19:56:00,1.5469,1.54695,1.5466,1.54675,134300000.0
2008-10-06 19:57:00,1.5467,1.5471,1.5467,1.5469,210700000.0
2008-10-06 19:58:00,1.5468,1.54775,1.5468,1.54765,223400000.0
2008-10-06 19:59:00,1.5476,1.5476,1.54625,1.54645,345200000.0
2008-10-06 20:00:00,1.54645,1.5469,1.54635,1.5466,245200000.0
2008-10-06 20:01:00,1.54655,1.5467,1.5463,1.54645,210000000.0
2008-10-06 20:02:00,1.5464,1.54695,1.5464,1.5469,195800000.0
2008-10-06 20:03:00,1.5469,1.5469,1.5462,1.54625,302800000.0
2008-10-06 20:04:00,1.5463,1.54655,1.5463,1.5465,175000000.0
2008-10-06 20:05:00,1.5465,1.54655,1.5462,1.5464,272600000.0
2008-10-06 20:06:00,1.54645,1.54655,1.54605,1.5465,321400000.0
2008-10-06 20:07:00,1.5465,1.54655,1.5462,1.5463,138100000.0
2008-10-06 20:08:00,1.5463,1.54645,1.5462,1.5463,190300000.0
2008-10-06 20:09:00,1.54625,1.54635,1.5462,1.5462,135400000.0
2008-10-06 20:10:00,1.54625,1.5464,1.5457,1.5457,157100000.0
2008-10-06 20:11:00,1.5457,1.54605,1.5451,1.5454,333000000.0
2008-10-06 20:12:00,1.5454,1.54575,1.54515,1.54565,223000000.0
2008-10-06 20:13:00,1.5456,1.54575,1.54505,1.5454,328600000.0
2008-10-06 20:14:00,1.54545,1.54545,1.54515,1.5454,111400000.0
2008-10-06 20:15:00,1.5454,1.54605,1.5453,1.54605,256200000.0
2008-10-06 20:16:00,1.54595,1.54675,1.54575,1.54645,311600000.0
2008-10-06 20:17:00,1.5465,1.54675,1.54545,1.54655,325700000.0
2008-10-06 20:18:00,1.54655,1.5466,1.54585,1.54595,267300000.0
2008-10-06 20:19:00,1.54595,1.54625,1.54585,1.5462,254100000.0
2008-10-06 20:20:00,1.5462,1.5462,1.54575,1.54585,138600000.0
2008-10-06 20:21:00,1.5458,1.54585,1.54565,1.5458,156600000.0
2008-10-06 20:22:00,1.5458,1.54605,1.5458,1.546,144200000.0
2008-10-06 20:23:00,1.54605,1.54605,1.54535,1.5459,211000000.0
2008-10-06 20:24:00,1.5459,1.5461,1.54515,1.5452,343300000.0
2008-10-06 20:25:00,1.5452,1.5452,1.54425,1.54475,169400000.0
2008-10-06 20:26:00,1.5447,1.5448,1.54355,1.5441,225000000.0
2008-10-06 20:27:00,1.5441,1.5467,1.5441,1.5459,319400000.0
2008-10-06 20:28:00,1.5459,1.5459,1.545,1.545,114900000.0
2008-10-06 20:29:00,1.545,1.545,1.5444,1.54445,135000000.0
2008-10-06 20:30:00,1.54445,1.5455,1.54445,1.5455,285600000.0
2008-10-06 20:31:00,1.5456,1.54615,1.5445,1.5447,342800000.0
2008-10-06 20:32:00,1.5447,1.54585,1.54445,1.54585,234800000.0
2008-10-06 20:33:00,1.5459,1.5462,1.5455,1.5461,279400000.0
2008-10-06 20:34:00,1.5458,1.54645,1.5452,1.5452,169800000.0
2008-10-06 20:35:00,1.5452,1.5458,1.54515,1.5456,150600000.0
2008-10-06 20:36:00,1.5456,1.5462,1.5455,1.54565,277600000.0
2008-10-06 20:37:00,1.5459,1.54725,1.5457,1.54715,411200000.0
2008-10-06 20:38:00,1.54705,1.5474,1.5467,1.5472,283400000.0
2008-10-06 20:39:00,1.54725,1.5474,1.54695,1.54715,373800000.0
2008-10-06 20:40:00,1.54715,1.54715,1.54585,1.54595,348200000.0
2008-10-06 20:41:00,1.54595,1.54615,1.54585,1.546,135200000.0
2008-10-06 20:42:00,1.54605,1.54605,1.5455,1.5455,87600000.0
2008-10-06 20:43:00,1.54565,1.54565,1.5451,1.54535,220500000.0
2008-10-06 20:44:00,1.54535,1.5457,1.54535,1.54555,131800000.0
2008-10-06 20:45:00,1.5456,1.54595,1.54535,1.54595,183200000.0
2008-10-06 20:46:00,1.54595,1.54615,1.5455,1.54555,181200000.0
2008-10-06 20:47:00,1.54555,1.5461,1.54555,1.546,208400000.0
2008-10-06 20:48:00,1.54605,1.5461,1.5457,1.5457,146200000.0
2008-10-06 20:49:00,1.5457,1.54595,1.54525,1.54525,236800000.0
2008-10-06 20:50:00,1.5451,1.5454,1.54485,1.54495,288400000.0
2008-10-06 20:51:00,1.54485,1.5449,1.54435,1.5445,168500000.0
2008-10-06 20:52:00,1.5445,1.545,1.5445,1.545,184600000.0
2008-10-06 20:53:00,1.545,1.546,1.545,1.5457,268200000.0
2008-10-06 20:54:00,1.5457,1.5457,1.5447,1.5447,269000000.0
2008-10-06 20:55:00,1.5447,1.54515,1.54415,1.54495,348400000.0
2008-10-06 20:56:00,1.5451,1.54535,1.54455,1.54505,256600000.0
2008-10-06 20:57:00,1.545,1.545,1.54455,1.54455,132600000.0
2008-10-06 20:58:00,1.5446,1.54505,1.5446,1.5448,256400000.0
2008-10-06 20:59:00,1.5448,1.5449,1.5446,1.5448,191400000.0
2008-10-06 21:00:00,1.5447,1.5453,1.5446,1.5448,97600000.0
2008-10-06 21:01:00,1.5449,1.54525,1.5444,1.54455,160600000.0
2008-10-06 21:02:00,1.54455,1.5448,1.54445,1.5447,115600000.0
2008-10-06 21:03:00,1.54465,1.545,1.5446,1.545,94800000.0
2008-10-06 21:04:00,1.545,1.5454,1.54485,1.5454,87000000.0
2008-10-06 21:05:00,1.54535,1.54555,1.5449,1.5449,174200000.0
2008-10-06 21:06:00,1.545,1.5453,1.545,1.5452,151400000.0
2008-10-06 21:07:00,1.5452,1.5455,1.54515,1.54515,277800000.0
2008-10-06 21:08:00,1.5451,1.5452,1.54415,1.5444,181800000.0
2008-10-06 21:09:00,1.54415,1.545,1.54415,1.545,89000000.0
2008-10-06 21:10:00,1.54495,1.5451,1.5446,1.5446,99200000.0
2008-10-06 21:11:00,1.54465,1.5447,1.54395,1.544,228200000.0
2008-10-06 21:12:00,1.544,1.5446,1.544,1.5445,58200000.0
2008-10-06 21:13:00,1.5446,1.54525,1.5444,1.54455,206600000.0
2008-10-06 21:14:00,1.54455,1.54485,1.5445,1.5448,200800000.0
2008-10-06 21:15:00,1.5449,1.5457,1.54445,1.54465,298800000.0
2008-10-06 21:16:00,1.54465,1.54475,1.5444,1.5444,205600000.0
2008-10-06 21:17:00,1.54445,1.5446,1.54395,1.5441,209400000.0
2008-10-06 21:18:00,1.5441,1.5447,1.5441,1.54465,200000000.0
2008-10-06 21:19:00,1.5446,1.54535,1.54445,1.54535,247100000.0
2008-10-06 21:20:00,1.54535,1.54615,1.54495,1.54595,279450000.0
2008-10-06 21:21:00,1.54595,1.54645,1.5451,1.5464,407200000.0
2008-10-06 21:22:00,1.5464,1.5471,1.5464,1.54655,250400000.0
2008-10-06 21:23:00,1.54655,1.54685,1.5458,1.54605,279200000.0
2008-10-06 21:24:00,1.54605,1.54645,1.546,1.546,180200000.0
2008-10-06 21:25:00,1.546,1.5461,1.5459,1.5461,144200000.0
2008-10-06 21:26:00,1.5461,1.5464,1.54595,1.5464,90400000.0
2008-10-06 21:27:00,1.5464,1.5475,1.54625,1.5474,219000000.0
2008-10-06 21:28:00,1.54745,1.548,1.5473,1.5478,421000000.0
2008-10-06 21:29:00,1.54785,1.54785,1.5473,1.5476,290800000.0
2008-10-06 21:30:00,1.54775,1.54875,1.54775,1.5481,286400000.0
2008-10-06 21:31:00,1.5481,1.54855,1.5469,1.5484,266800000.0
2008-10-06 21:32:00,1.54845,1.54895,1.548,1.5487,264200000.0
2008-10-06 21:33:00,1.54875,1.5489,1.5484,1.5486,175600000.0
2008-10-06 21:34:00,1.54865,1.5489,1.54845,1.54865,202400000.0
2008-10-06 21:35:00,1.5487,1.54895,1.5484,1.54845,239400000.0
2008-10-06 21:36:00,1.54845,1.54865,1.5482,1.5483,168400000.0
2008-10-06 21:37:00,1.5483,1.54865,1.5483,1.54845,126000000.0
2008-10-06 21:38:00,1.54845,1.54845,1.548,1.548,157200000.0
2008-10-06 21:39:00,1.5481,1.54835,1.5476,1.5476,237000000.0
2008-10-06 21:40:00,1.5476,1.54795,1.54705,1.5479,176400000.0
2008-10-06 21:41:00,1.5479,1.548,1.5478,1.548,64600000.0
2008-10-06 21:42:00,1.548,1.54815,1.5478,1.548,208400000.0
2008-10-06 21:43:00,1.548,1.54825,1.54775,1.5481,323200000.0
2008-10-06 21:44:00,1.54815,1.5489,1.54815,1.54865,173400000.0
2008-10-06 21:45:00,1.54865,1.54895,1.54785,1.5483,185400000.0
2008-10-06 21:46:00,1.5483,1.549,1.5479,1.5489,236000000.0
2008-10-06 21:47:00,1.54875,1.54895,1.5486,1.5489,214600000.0
2008-10-06 21:48:00,1.5489,1.5494,1.54885,1.5494,235800000.0
2008-10-06 21:49:00,1.54935,1.54935,1.54875,1.54885,215200000.0
2008-10-06 21:50:00,1.5489,1.54935,1.5482,1.54935,247400000.0
2008-10-06 21:51:00,1.54935,1.55085,1.54905,1.5499,378000000.0
2008-10-06 21:52:00,1.5499,1.55035,1.54975,1.55,215600000.0
2008-10-06 21:53:00,1.55,1.55075,1.5499,1.55045,229400000.0
2008-10-06 21:54:00,1.55055,1.55115,1.55015,1.55085,271100000.0
2008-10-06 21:55:00,1.55085,1.551,1.5505,1.5507,77000000.0
2008-10-06 21:56:00,1.5506,1.5516,1.5506,1.5513,127200000.0
2008-10-06 21:57:00,1.55135,1.5514,1.5502,1.5508,215400000.0
2008-10-06 21:58:00,1.55065,1.55075,1.54985,1.5502,273000000.0
2008-10-06 21:59:00,1.5502,1.5508,1.5501,1.55055,210000000.0
2008-10-06 22:00:00,1.5507,1.5512,1.55065,1.551,176200000.0
2008-10-06 22:01:00,1.551,1.55105,1.5504,1.5505,145200000.0
2008-10-06 22:02:00,1.5505,1.55055,1.54995,1.5501,168000000.0
2008-10-06 22:03:00,1.5502,1.55065,1.5497,1.5501,226600000.0
2008-10-06 22:04:00,1.55,1.55045,1.5498,1.55005,262600000.0
2008-10-06 22:05:00,1.55005,1.55035,1.55,1.55035,94600000.0
2008-10-06 22:06:00,1.55035,1.5513,1.55015,1.551,209000000.0
2008-10-06 22:07:00,1.551,1.551,1.55035,1.55045,169200000.0
2008-10-06 22:08:00,1.5505,1.55055,1.55035,1.5504,60600000.0
2008-10-06 22:09:00,1.5504,1.55055,1.55035,1.55055,45400000.0
2008-10-06 22:10:00,1.5505,1.55075,1.55,1.5507,177000000.0
2008-10-06 22:11:00,1.55075,1.5513,1.55025,1.55115,204400000.0
2008-10-06 22:12:00,1.5512,1.55145,1.55095,1.55135,94000000.0
2008-10-06 22:13:00,1.55145,1.5515,1.55105,1.55135,205800000.0
2008-10-06 22:14:00,1.5514,1.55145,1.55125,1.55145,83400000.0
2008-10-06 22:15:00,1.55145,1.5517,1.55135,1.55145,165000000.0
2008-10-06 22:16:00,1.55145,1.5516,1.55115,1.5514,143400000.0
2008-10-06 22:17:00,1.55145,1.55155,1.5511,1.55135,125400000.0
2008-10-06 22:18:00,1.5516,1.55175,1.5512,1.5512,106000000.0
2008-10-06 22:19:00,1.55115,1.552,1.55115,1.55165,211400000.0
2008-10-06 22:20:00,1.5517,1.5521,1.5514,1.5516,194400000.0
2008-10-06 22:21:00,1.55165,1.55205,1.55145,1.5516,99000000.0
2008-10-06 22:22:00,1.55165,1.55165,1.551,1.55135,104800000.0
2008-10-06 22:23:00,1.55145,1.5518,1.55145,1.5516,165600000.0
2008-10-06 22:24:00,1.5516,1.5517,1.5515,1.5517,127000000.0
2008-10-06 22:25:00,1.5517,1.5518,1.5515,1.5517,184200000.0
2008-10-06 22:26:00,1.5516,1.5517,1.5516,1.55165,45600000.0
2008-10-06 22:27:00,1.5517,1.552,1.5515,1.552,208000000.0
2008-10-06 22:28:00,1.552,1.552,1.5515,1.5515,132200000.0
2008-10-06 22:29:00,1.5515,1.5518,1.5515,1.5517,69800000.0
2008-10-06 22:30:00,1.5518,1.5521,1.5517,1.5521,113400000.0
2008-10-06 22:31:00,1.5521,1.5521,1.5513,1.55155,179400000.0
2008-10-06 22:32:00,1.55155,1.5521,1.5515,1.55205,133800000.0
2008-10-06 22:33:00,1.5521,1.5521,1.5515,1.5516,72600000.0
2008-10-06 22:34:00,1.5516,1.5518,1.5513,1.55135,102200000.0
2008-10-06 22:35:00,1.5514,1.5516,1.551,1.5516,71600000.0
2008-10-06 22:36:00,1.5516,1.55165,1.55125,1.55135,64800000.0
2008-10-06 22:37:00,1.5513,1.5514,1.5513,1.55135,32400000.0
2008-10-06 22:38:00,1.5513,1.55135,1.5511,1.5512,17400000.0
2008-10-06 22:39:00,1.55115,1.55125,1.55085,1.551,64200000.0
2008-10-06 22:40:00,1.5509,1.5511,1.5508,1.5508,71400000.0
2008-10-06 22:41:00,1.55085,1.55095,1.55065,1.55095,31200000.0
2008-10-06 22:42:00,1.55085,1.551,1.5507,1.5509,27600000.0
2008-10-06 22:43:00,1.55085,1.55085,1.5507,1.5507,12000000.0
2008-10-06 22:44:00,1.55065,1.55075,1.5503,1.55075,69600000.0
2008-10-06 22:45:00,1.5508,1.5509,1.5506,1.5509,81000000.0
2008-10-06 22:46:00,1.55065,1.5512,1.55065,1.55115,62400000.0
2008-10-06 22:47:00,1.5511,1.5511,1.55045,1.55065,48600000.0
2008-10-06 22:48:00,1.5507,1.5507,1.5505,1.55065,42000000.0
2008-10-06 22:49:00,1.5505,1.55065,1.5501,1.5501,129000000.0
2008-10-06 22:50:00,1.55015,1.551,1.5499,1.55065,59800000.0
2008-10-06 22:51:00,1.55065,1.55075,1.55045,1.55045,36800000.0
2008-10-06 22:52:00,1.5505,1.5506,1.5504,1.55055,30000000.0
2008-10-06 22:53:00,1.55045,1.55045,1.5498,1.5502,49800000.0
2008-10-06 22:54:00,1.5502,1.55025,1.54995,1.55015,60000000.0
2008-10-06 22:55:00,1.5501,1.5502,1.55,1.5501,63000000.0
2008-10-06 22:56:00,1.55015,1.5502,1.5499,1.5501,66000000.0
2008-10-06 22:57:00,1.55015,1.5503,1.5501,1.5502,25800000.0
2008-10-06 22:58:00,1.55015,1.5502,1.55,1.55005,68000000.0
2008-10-06 22:59:00,1.5501,1.5501,1.5496,1.5498,63000000.0
2008-10-06 23:00:00,1.54932,1.54985,1.54918,1.54953,63800000.0
2008-10-06 23:01:00,1.54925,1.5497,1.54876,1.54947,42600000.0
2008-10-06 23:02:00,1.54924,1.54969,1.54924,1.54961,13200000.0
2008-10-06 23:03:00,1.54987,1.55054,1.54836,1.54991,34000000.0
2008-10-06 23:04:00,1.54963,1.54997,1.54948,1.54955,37200000.0
2008-10-06 23:05:00,1.54965,1.5501,1.54959,1.54992,55000000.0
2008-10-06 23:06:00,1.54985,1.54985,1.5497,1.54975,9000000.0
2008-10-06 23:07:00,1.54965,1.5497,1.5486,1.5495,56100000.0
2008-10-06 23:08:00,1.5494,1.5496,1.5494,1.5494,41400000.0
2008-10-06 23:09:00,1.5495,1.54955,1.5494,1.54955,18600000.0
2008-10-06 23:10:00,1.5496,1.5496,1.5491,1.54955,35000000.0
2008-10-06 23:11:00,1.5496,1.5496,1.54905,1.54935,34800000.0
2008-10-06 23:12:00,1.5494,1.5495,1.54935,1.5495,28800000.0
2008-10-06 23:13:00,1.5495,1.5495,1.54945,1.5495,12000000.0
2008-10-06 23:14:00,1.54945,1.54945,1.54935,1.5494,33600000.0
2008-10-06 23:15:00,1.5494,1.5494,1.5491,1.5492,48600000.0
2008-10-06 23:16:00,1.5492,1.5492,1.5488,1.5489,37200000.0
2008-10-06 23:17:00,1.54905,1.54905,1.54905,1.54905,3000000.0
2008-10-06 23:18:00,1.54845,1.54895,1.54845,1.54895,48000000.0
2008-10-06 23:19:00,1.54895,1.5491,1.54875,1.54875,64200000.0
2008-10-06 23:20:00,1.5488,1.5488,1.54835,1.54845,145200000.0
2008-10-06 23:21:00,1.54855,1.54855,1.5484,1.54845,152400000.0
2008-10-06 23:22:00,1.54845,1.54855,1.5483,1.5484,136800000.0
2008-10-06 23:23:00,1.54835,1.5484,1.54825,1.5483,45600000.0
2008-10-06 23:24:00,1.54835,1.54835,1.54805,1.54825,32400000.0
2008-10-06 23:25:00,1.5483,1.54835,1.5479,1.54795,32400000.0
2008-10-06 23:26:00,1.5479,1.5483,1.54765,1.54825,86400000.0
2008-10-06 23:27:00,1.54825,1.54895,1.54825,1.5486,167800000.0
2008-10-06 23:28:00,1.54875,1.549,1.5486,1.54895,55200000.0
2008-10-06 23:29:00,1.54895,1.5491,1.54855,1.5489,62400000.0
2008-10-06 23:30:00,1.54895,1.54895,1.54885,1.54895,18000000.0
2008-10-06 23:31:00,1.54885,1.549,1.5484,1.54895,64200000.0
2008-10-06 23:32:00,1.54895,1.54895,1.54855,1.54855,28200000.0
2008-10-06 23:33:00,1.5487,1.5487,1.5487,1.5487,6000000.0
2008-10-06 23:34:00,1.54885,1.54925,1.54885,1.5492,46200000.0
2008-10-06 23:35:00,1.5492,1.54985,1.54895,1.5496,119400000.0
2008-10-06 23:36:00,1.5497,1.5498,1.5497,1.5498,6000000.0
2008-10-06 23:37:00,1.5497,1.55015,1.5496,1.55015,44400000.0
2008-10-06 23:38:00,1.55025,1.55045,1.55025,1.55045,27000000.0
2008-10-06 23:39:00,1.55045,1.5509,1.55,1.5501,134400000.0
2008-10-06 23:40:00,1.5502,1.55025,1.55015,1.55015,32400000.0
2008-10-06 23:41:00,1.55005,1.55045,1.5499,1.5499,41400000.0
2008-10-06 23:42:00,1.5499,1.5499,1.54985,1.54985,29200000.0
2008-10-06 23:43:00,1.54975,1.54985,1.54895,1.5494,76200000.0
2008-10-06 23:44:00,1.5494,1.5494,1.54915,1.54915,18500000.0
2008-10-06 23:45:00,1.54915,1.54915,1.5491,1.5491,6000000.0
2008-10-06 23:46:00,1.5491,1.54915,1.5491,1.54915,9600000.0
2008-10-06 23:47:00,1.54915,1.54915,1.5489,1.5489,30600000.0
2008-10-06 23:48:00,1.5489,1.5489,1.54885,1.54885,16200000.0
2008-10-06 23:49:00,1.54885,1.54885,1.54885,1.54885,7900000.0
2008-10-06 23:50:00,1.54885,1.5489,1.54885,1.5489,22000000.0
2008-10-06 23:51:00,1.5489,1.5489,1.54885,1.54885,28400000.0
2008-10-06 23:52:00,1.54885,1.54885,1.54815,1.5482,71200000.0
2008-10-06 23:53:00,1.54825,1.54825,1.5479,1.54805,84000000.0
2008-10-06 23:54:00,1.548,1.54865,1.5479,1.5482,176400000.0
2008-10-06 23:55:00,1.54825,1.54825,1.54785,1.54795,69000000.0
2008-10-06 23:56:00,1.5479,1.5481,1.5478,1.5479,93000000.0
2008-10-06 23:57:00,1.5479,1.54825,1.5479,1.54805,74400000.0
2008-10-06 23:58:00,1.54805,1.54815,1.5479,1.54815,60000000.0
2008-10-06 23:59:00,1.5482,1.5482,1.5479,1.5479,89400000.0
2008-10-07 00:00:00,1.54805,1.5482,1.5479,1.5479,78600000.0
2008-10-07 00:01:00,1.54795,1.54805,1.5479,1.54805,60800000.0
2008-10-07 00:02:00,1.54805,1.54805,1.54795,1.548,20400000.0
2008-10-07 00:03:00,1.54805,1.5482,1.54805,1.5482,20400000.0
2008-10-07 00:04:00,1.548,1.54835,1.548,1.54817,77000000.0
2008-10-07 00:05:00,1.5482,1.5482,1.5482,1.5482,4800000.0
2008-10-07 00:06:00,1.5484,1.5487,1.5484,1.5486,20400000.0
2008-10-07 00:07:00,1.5486,1.5486,1.5486,1.5486,4800000.0
2008-10-07 00:08:00,1.54845,1.54845,1.54805,1.5484,21600000.0
2008-10-07 00:09:00,1.5485,1.5485,1.5479,1.54835,15600000.0
2008-10-07 00:10:00,1.5485,1.5485,1.54785,1.54795,80200000.0
2008-10-07 00:11:00,1.54795,1.54795,1.5479,1.5479,18600000.0
2008-10-07 00:12:00,1.5479,1.54795,1.5479,1.54795,12400000.0
2008-10-07 00:13:00,1.54795,1.54805,1.5479,1.54805,35200000.0
2008-10-07 00:14:00,1.548,1.54865,1.548,1.54865,60000000.0
2008-10-07 00:15:00,1.54865,1.54865,1.54805,1.5482,52800000.0
2008-10-07 00:16:00,1.54825,1.5484,1.548,1.5483,37800000.0
2008-10-07 00:17:00,1.54835,1.54845,1.54815,1.5484,33800000.0
2008-10-07 00:18:00,1.5486,1.5486,1.54795,1.5482,87400000.0
2008-10-07 00:19:00,1.5482,1.5482,1.54805,1.54805,16800000.0
2008-10-07 00:20:00,1.54815,1.5482,1.54815,1.54815,26400000.0
2008-10-07 00:21:00,1.5478,1.5481,1.5478,1.54805,49200000.0
2008-10-07 00:22:00,1.54815,1.54815,1.54805,1.54805,12000000.0
2008-10-07 00:23:00,1.54805,1.54815,1.5479,1.548,35400000.0
2008-10-07 00:24:00,1.548,1.5485,1.54795,1.5485,63600000.0
2008-10-07 00:25:00,1.54815,1.54835,1.5481,1.54825,51000000.0
2008-10-07 00:26:00,1.54825,1.5483,1.54815,1.54815,20400000.0
2008-10-07 00:27:00,1.54815,1.5482,1.548,1.54815,80400000.0
2008-10-07 00:28:00,1.5483,1.5487,1.5481,1.54865,94200000.0
2008-10-07 00:29:00,1.54865,1.5497,1.54865,1.54945,103200000.0
2008-10-07 00:30:00,1.5494,1.5496,1.54905,1.5493,94800000.0
2008-10-07 00:31:00,1.5493,1.5494,1.5489,1.549,70800000.0
2008-10-07 00:32:00,1.549,1.54935,1.5489,1.54905,163200000.0
2008-10-07 00:33:00,1.549,1.549,1.54895,1.54895,25200000.0
2008-10-07 00:34:00,1.54895,1.54905,1.54895,1.54905,27000000.0
2008-10-07 00:35:00,1.5491,1.5494,1.54905,1.5494,55800000.0
2008-10-07 00:36:00,1.54965,1.54965,1.5493,1.5494,40800000.0
2008-10-07 00:37:00,1.54955,1.54975,1.5494,1.5494,98200000.0
2008-10-07 00:38:00,1.5494,1.54985,1.5493,1.54985,46600000.0
2008-10-07 00:39:00,1.54985,1.55,1.54975,1.54975,50400000.0
2008-10-07 00:40:00,1.54975,1.54975,1.5494,1.5494,66800000.0
2008-10-07 00:41:00,1.5495,1.5496,1.5494,1.5494,42600000.0
2008-10-07 00:42:00,1.5495,1.54965,1.54945,1.5495,55600000.0
2008-10-07 00:43:00,1.54955,1.5497,1.54955,1.54965,22200000.0
2008-10-07 00:44:00,1.54965,1.5498,1.5495,1.5495,108600000.0
2008-10-07 00:45:00,1.5495,1.54955,1.54945,1.54955,38200000.0
2008-10-07 00:46:00,1.5495,1.5495,1.5493,1.5493,48000000.0
2008-10-07 00:47:00,1.54925,1.5495,1.54925,1.5495,23400000.0
2008-10-07 00:48:00,1.54935,1.54965,1.54915,1.5493,107800000.0
2008-10-07 00:49:00,1.5493,1.5493,1.54895,1.549,75600000.0
2008-10-07 00:50:00,1.54905,1.54905,1.5489,1.54895,64200000.0
2008-10-07 00:51:00,1.54895,1.5496,1.54895,1.5492,56400000.0
2008-10-07 00:52:00,1.54925,1.5495,1.54925,1.5494,36600000.0
2008-10-07 00:53:00,1.5495,1.5495,1.5494,1.5494,143400000.0
2008-10-07 00:54:00,1.54955,1.54955,1.5495,1.54955,49800000.0
2008-10-07 00:55:00,1.5497,1.54995,1.5497,1.54995,21600000.0
2008-10-07 00:56:00,1.54995,1.55055,1.54995,1.5505,34200000.0
2008-10-07 00:57:00,1.5505,1.551,1.5502,1.5507,81000000.0
2008-10-07 00:58:00,1.5507,1.55095,1.55015,1.55045,83400000.0
2008-10-07 00:59:00,1.55045,1.55095,1.55045,1.5509,67600000.0
2008-10-07 01:00:00,1.5509,1.55115,1.5506,1.55065,85000000.0
2008-10-07 01:01:00,1.5508,1.55115,1.5506,1.5506,31800000.0
2008-10-07 01:02:00,1.55075,1.5512,1.5507,1.55115,19800000.0
2008-10-07 01:03:00,1.55115,1.5512,1.55075,1.551,22800000.0
2008-10-07 01:04:00,1.55105,1.55115,1.5506,1.55065,36000000.0
2008-10-07 01:05:00,1.55065,1.55145,1.55065,1.55145,103400000.0
2008-10-07 01:06:00,1.5514,1.55195,1.5512,1.5516,127800000.0
2008-10-07 01:07:00,1.5516,1.55195,1.5515,1.5519,105600000.0
2008-10-07 01:08:00,1.5518,1.5519,1.5517,1.5519,21000000.0
2008-10-07 01:09:00,1.55195,1.5521,1.55155,1.5517,83400000.0
2008-10-07 01:10:00,1.5516,1.5516,1.551,1.55105,112800000.0
2008-10-07 01:11:00,1.55105,1.55115,1.5507,1.5511,238800000.0
2008-10-07 01:12:00,1.55105,1.5512,1.5509,1.5511,78000000.0
2008-10-07 01:13:00,1.5512,1.55155,1.55085,1.5512,145200000.0
2008-10-07 01:14:00,1.55115,1.55125,1.55075,1.55075,130600000.0
2008-10-07 01:15:00,1.5509,1.55145,1.55075,1.55105,136600000.0
2008-10-07 01:16:00,1.55105,1.5511,1.54945,1.54945,167400000.0
2008-10-07 01:17:00,1.54945,1.55065,1.54945,1.5499,75400000.0
2008-10-07 01:18:00,1.5499,1.55,1.5499,1.5499,106800000.0
2008-10-07 01:19:00,1.55005,1.5502,1.55005,1.55015,93600000.0
2008-10-07 01:20:00,1.5502,1.55025,1.5501,1.5501,81000000.0
2008-10-07 01:21:00,1.5501,1.55025,1.5501,1.5501,86400000.0
2008-10-07 01:22:00,1.5501,1.55025,1.5501,1.5502,57000000.0
2008-10-07 01:23:00,1.55015,1.55025,1.5501,1.5501,94800000.0
2008-10-07 01:24:00,1.5501,1.5501,1.5501,1.5501,39000000.0
2008-10-07 01:25:00,1.5501,1.5502,1.5501,1.55015,40800000.0
2008-10-07 01:26:00,1.55025,1.55025,1.5501,1.5501,70800000.0
2008-10-07 01:27:00,1.55015,1.55025,1.5501,1.55015,47400000.0
2008-10-07 01:28:00,1.5501,1.55025,1.5501,1.5502,48000000.0
2008-10-07 01:29:00,1.55003,1.5504,1.55003,1.55033,63800000.0
2008-10-07 01:30:00,1.5502,1.55025,1.55015,1.55025,40800000.0
2008-10-07 01:31:00,1.5502,1.55025,1.5501,1.5502,172800000.0
2008-10-07 01:32:00,1.55025,1.55025,1.5501,1.5501,249600000.0
2008-10-07 01:33:00,1.55015,1.55035,1.5501,1.5501,66600000.0
2008-10-07 01:34:00,1.55015,1.5502,1.55015,1.55015,19800000.0
2008-10-07 01:35:00,1.55015,1.55015,1.55,1.55015,44600000.0
2008-10-07 01:36:00,1.55015,1.5503,1.55,1.5503,47000000.0
2008-10-07 01:37:00,1.55035,1.5507,1.5503,1.5507,43200000.0
2008-10-07 01:38:00,1.5507,1.55105,1.55055,1.55085,40800000.0
2008-10-07 01:39:00,1.5509,1.55145,1.5509,1.55145,31000000.0
2008-10-07 01:40:00,1.5514,1.5517,1.5508,1.55125,168800000.0
2008-10-07 01:41:00,1.55125,1.55125,1.55085,1.55095,21600000.0
2008-10-07 01:42:00,1.55069,1.55081,1.55049,1.55065,61000000.0
2008-10-07 01:43:00,1.55065,1.5508,1.5504,1.5507,96400000.0
2008-10-07 01:44:00,1.55042,1.55073,1.55042,1.5505,184600000.0
2008-10-07 01:45:00,1.55095,1.55095,1.55095,1.55095,9600000.0
2008-10-07 01:46:00,1.55105,1.55115,1.551,1.55105,19800000.0
2008-10-07 01:47:00,1.5512,1.5512,1.551,1.5511,30800000.0
2008-10-07 01:48:00,1.55115,1.55115,1.55105,1.55105,11000000.0
2008-10-07 01:49:00,1.5511,1.55115,1.551,1.5511,48400000.0
2008-10-07 01:50:00,1.55095,1.55095,1.55095,1.55095,1200000.0
2008-10-07 01:51:00,1.5511,1.5512,1.551,1.55115,39600000.0
2008-10-07 01:52:00,1.551,1.5512,1.551,1.5512,15400000.0
2008-10-07 01:53:00,1.5512,1.55135,1.5512,1.55125,48200000.0
2008-10-07 01:54:00,1.5512,1.5512,1.55095,1.55095,23400000.0
2008-10-07 01:55:00,1.55095,1.55095,1.55095,1.55095,3600000.0
2008-10-07 01:56:00,1.55095,1.55105,1.55095,1.55095,11400000.0
2008-10-07 01:57:00,1.55095,1.55095,1.55095,1.55095,9600000.0
2008-10-07 01:58:00,1.55095,1.55095,1.5508,1.55095,36000000.0
2008-10-07 01:59:00,1.55095,1.55095,1.55095,1.55095,25200000.0
2008-10-07 02:00:00,1.55095,1.55095,1.5508,1.5508,31800000.0
2008-10-07 02:01:00,1.55085,1.5509,1.5504,1.55045,47200000.0
2008-10-07 02:02:00,1.55045,1.55045,1.5503,1.55045,29400000.0
2008-10-07 02:03:00,1.55045,1.55045,1.54985,1.54995,27000000.0
2008-10-07 02:04:00,1.5498,1.54985,1.549,1.54945,152200000.0
2008-10-07 02:05:00,1.54955,1.5497,1.5491,1.54955,116800000.0
2008-10-07 02:06:00,1.54955,1.5498,1.54945,1.5496,73800000.0
2008-10-07 02:07:00,1.54955,1.54975,1.54955,1.54975,36600000.0
2008-10-07 02:08:00,1.54975,1.5502,1.5497,1.5497,64400000.0
2008-10-07 02:09:00,1.54985,1.54985,1.54985,1.54985,9600000.0
2008-10-07 02:10:00,1.54985,1.55,1.54965,1.54995,74400000.0
2008-10-07 02:11:00,1.55,1.5502,1.5495,1.54965,68000000.0
2008-10-07 02:12:00,1.54965,1.54975,1.5496,1.54975,54800000.0
2008-10-07 02:13:00,1.54975,1.54975,1.54975,1.54975,14200000.0
2008-10-07 02:14:00,1.54975,1.5502,1.54965,1.54975,34200000.0
2008-10-07 02:15:00,1.54975,1.54995,1.54975,1.54975,168200000.0
2008-10-07 02:16:00,1.5497,1.54995,1.54955,1.54955,117200000.0
2008-10-07 02:17:00,1.54955,1.54975,1.54955,1.54975,19000000.0
2008-10-07 02:18:00,1.54975,1.54975,1.54915,1.54925,81800000.0
2008-10-07 02:19:00,1.54925,1.54965,1.54895,1.54915,139000000.0
2008-10-07 02:20:00,1.54915,1.54975,1.54915,1.5497,97800000.0
2008-10-07 02:21:00,1.5497,1.54995,1.5489,1.5492,79000000.0
2008-10-07 02:22:00,1.54915,1.5495,1.54905,1.54935,101200000.0
2008-10-07 02:23:00,1.54935,1.54935,1.54905,1.5491,122400000.0
2008-10-07 02:24:00,1.54915,1.54915,1.5489,1.5491,98400000.0
2008-10-07 02:25:00,1.54925,1.54945,1.54905,1.54945,112200000.0
2008-10-07 02:26:00,1.54945,1.54945,1.5493,1.5494,27200000.0
2008-10-07 02:27:00,1.54945,1.5497,1.54935,1.5495,67800000.0
2008-10-07 02:28:00,1.5495,1.54965,1.54945,1.54955,82600000.0
2008-10-07 02:29:00,1.54955,1.54955,1.5493,1.54945,65800000.0
2008-10-07 02:30:00,1.54935,1.54945,1.54895,1.54905,59400000.0
2008-10-07 02:31:00,1.54905,1.54905,1.5485,1.5485,62800000.0
2008-10-07 02:32:00,1.54845,1.54865,1.54845,1.54845,65000000.0
2008-10-07 02:33:00,1.54845,1.54845,1.54845,1.54845,8000000.0
2008-10-07 02:34:00,1.5486,1.54905,1.5485,1.5487,110000000.0
2008-10-07 02:35:00,1.54885,1.549,1.54855,1.54855,43200000.0
2008-10-07 02:36:00,1.5487,1.54895,1.54845,1.5486,64800000.0
2008-10-07 02:37:00,1.5489,1.54925,1.5487,1.5491,106600000.0
2008-10-07 02:38:00,1.5492,1.5492,1.549,1.549,50800000.0
2008-10-07 02:39:00,1.549,1.54915,1.5484,1.54855,97600000.0
2008-10-07 02:40:00,1.5485,1.54895,1.54845,1.54855,153600000.0
2008-10-07 02:41:00,1.5485,1.5488,1.5473,1.54755,134800000.0
2008-10-07 02:42:00,1.54755,1.5477,1.54695,1.54695,148800000.0
2008-10-07 02:43:00,1.5471,1.5472,1.54705,1.5472,30600000.0
2008-10-07 02:44:00,1.5472,1.5472,1.5471,1.54715,34200000.0
2008-10-07 02:45:00,1.54715,1.54755,1.54705,1.5474,119200000.0
2008-10-07 02:46:00,1.5474,1.5474,1.54725,1.5473,18800000.0
2008-10-07 02:47:00,1.54715,1.54715,1.54635,1.54675,91200000.0
2008-10-07 02:48:00,1.5469,1.5469,1.5463,1.5464,87000000.0
2008-10-07 02:49:00,1.5464,1.54665,1.5463,1.54645,197200000.0
2008-10-07 02:50:00,1.54665,1.547,1.5464,1.54665,149600000.0
2008-10-07 02:51:00,1.5467,1.54715,1.54665,1.54715,39000000.0
2008-10-07 02:52:00,1.5472,1.5474,1.5461,1.54685,127200000.0
2008-10-07 02:53:00,1.547,1.547,1.5467,1.5468,36000000.0
2008-10-07 02:54:00,1.54675,1.5472,1.54595,1.54625,246800000.0
2008-10-07 02:55:00,1.5462,1.54755,1.5462,1.5473,193000000.0
2008-10-07 02:56:00,1.54725,1.54725,1.547,1.547,75600000.0
2008-10-07 02:57:00,1.547,1.54755,1.5469,1.547,120000000.0
2008-10-07 02:58:00,1.547,1.54725,1.5464,1.547,87800000.0
2008-10-07 02:59:00,1.547,1.5475,1.547,1.5474,106400000.0
2008-10-07 03:00:00,1.54725,1.54745,1.54695,1.547,116000000.0
2008-10-07 03:01:00,1.547,1.54745,1.54665,1.5467,119400000.0
2008-10-07 03:02:00,1.54675,1.54705,1.5467,1.54675,89800000.0
2008-10-07 03:03:00,1.54675,1.54685,1.5449,1.54525,115800000.0
2008-10-07 03:04:00,1.54525,1.5455,1.5448,1.54495,94400000.0
2008-10-07 03:05:00,1.54495,1.5452,1.54445,1.5452,126600000.0
2008-10-07 03:06:00,1.5452,1.54525,1.5452,1.5452,62400000.0
2008-10-07 03:07:00,1.5452,1.5452,1.54455,1.545,121700000.0
2008-10-07 03:08:00,1.54515,1.5452,1.54445,1.54495,117800000.0
2008-10-07 03:09:00,1.54495,1.5457,1.54495,1.54565,116400000.0
2008-10-07 03:10:00,1.5457,1.54615,1.5457,1.54605,145000000.0
2008-10-07 03:11:00,1.546,1.54615,1.54595,1.546,131800000.0
2008-10-07 03:12:00,1.546,1.54615,1.546,1.54605,111200000.0
2008-10-07 03:13:00,1.5461,1.54715,1.546,1.54715,123800000.0
2008-10-07 03:14:00,1.54715,1.54715,1.54655,1.54665,122600000.0
2008-10-07 03:15:00,1.5467,1.54695,1.54665,1.5469,171600000.0
2008-10-07 03:16:00,1.5469,1.5469,1.54645,1.54645,62000000.0
2008-10-07 03:17:00,1.5465,1.5465,1.5459,1.54595,111000000.0
2008-10-07 03:18:00,1.546,1.54625,1.5459,1.54625,50400000.0
2008-10-07 03:19:00,1.5462,1.5466,1.5462,1.5465,23600000.0
2008-10-07 03:20:00,1.54655,1.54655,1.546,1.546,77800000.0
2008-10-07 03:21:00,1.546,1.5464,1.54595,1.546,104000000.0
2008-10-07 03:22:00,1.546,1.54655,1.5459,1.54645,127800000.0
2008-10-07 03:23:00,1.54645,1.5465,1.5462,1.5465,40200000.0
2008-10-07 03:24:00,1.5465,1.5465,1.5465,1.5465,15000000.0
2008-10-07 03:25:00,1.5465,1.5465,1.5465,1.5465,23000000.0
2008-10-07 03:26:00,1.5465,1.5465,1.5465,1.5465,6000000.0
2008-10-07 03:27:00,1.54645,1.5467,1.5459,1.54625,76200000.0
2008-10-07 03:28:00,1.54635,1.54645,1.54625,1.5464,41800000.0
2008-10-07 03:29:00,1.54645,1.54675,1.54625,1.54675,80800000.0
2008-10-07 03:30:00,1.5468,1.547,1.54655,1.5466,120400000.0
2008-10-07 03:31:00,1.54675,1.547,1.54635,1.5465,118000000.0
2008-10-07 03:32:00,1.5464,1.5465,1.54635,1.5465,87600000.0
2008-10-07 03:33:00,1.5465,1.54705,1.5465,1.54705,119200000.0
2008-10-07 03:34:00,1.54715,1.5473,1.5468,1.54715,231800000.0
2008-10-07 03:35:00,1.54715,1.54735,1.5471,1.54715,22000000.0
2008-10-07 03:36:00,1.5472,1.5472,1.54685,1.5469,129600000.0
2008-10-07 03:37:00,1.5469,1.54745,1.5468,1.5472,77400000.0
2008-10-07 03:38:00,1.54715,1.5476,1.547,1.54715,30400000.0
2008-10-07 03:39:00,1.5472,1.5476,1.54695,1.54725,24400000.0
2008-10-07 03:40:00,1.5472,1.5473,1.54705,1.5473,17600000.0
2008-10-07 03:41:00,1.54705,1.54715,1.54705,1.5471,11000000.0
2008-10-07 03:42:00,1.547,1.5474,1.547,1.5474,42400000.0
2008-10-07 03:43:00,1.54765,1.5477,1.54735,1.54735,31400000.0
2008-10-07 03:44:00,1.5473,1.5474,1.54715,1.54725,26400000.0
2008-10-07 03:45:00,1.54735,1.548,1.54735,1.54795,129800000.0
2008-10-07 03:46:00,1.5479,1.54805,1.5479,1.5479,133200000.0
2008-10-07 03:47:00,1.5479,1.548,1.5475,1.5476,133200000.0
2008-10-07 03:48:00,1.5476,1.5479,1.5476,1.5479,67200000.0
2008-10-07 03:49:00,1.54785,1.5479,1.5475,1.5479,140200000.0
2008-10-07 03:50:00,1.5479,1.54805,1.54775,1.54805,102800000.0
2008-10-07 03:51:00,1.54815,1.5485,1.5479,1.5481,176000000.0
2008-10-07 03:52:00,1.54805,1.5482,1.5479,1.54795,178200000.0
2008-10-07 03:53:00,1.54795,1.548,1.5479,1.54795,92800000.0
2008-10-07 03:54:00,1.54795,1.54805,1.5479,1.548,78600000.0
2008-10-07 03:55:00,1.548,1.548,1.5479,1.548,79000000.0
2008-10-07 03:56:00,1.548,1.548,1.5478,1.5479,63000000.0
2008-10-07 03:57:00,1.5479,1.5479,1.5478,1.5479,54000000.0
2008-10-07 03:58:00,1.5479,1.548,1.5479,1.548,38400000.0
2008-10-07 03:59:00,1.548,1.548,1.54795,1.548,24600000.0
2008-10-07 04:00:00,1.54766,1.5477,1.54752,1.54757,129600000.0
2008-10-07 04:01:00,1.54805,1.54815,1.5472,1.54725,43400000.0
2008-10-07 04:02:00,1.5474,1.5476,1.54725,1.54755,111000000.0
2008-10-07 04:03:00,1.54755,1.54775,1.54705,1.54705,116400000.0
2008-10-07 04:04:00,1.5471,1.5475,1.54705,1.5472,67800000.0
2008-10-07 04:05:00,1.5472,1.5478,1.54715,1.54765,41600000.0
2008-10-07 04:06:00,1.5475,1.5475,1.5472,1.54725,50800000.0
2008-10-07 04:07:00,1.54735,1.5479,1.54725,1.5474,186200000.0
2008-10-07 04:08:00,1.54745,1.54795,1.5473,1.5475,118600000.0
2008-10-07 04:09:00,1.54745,1.5475,1.5474,1.5474,11000000.0
2008-10-07 04:10:00,1.5475,1.54765,1.54745,1.54765,43300000.0
2008-10-07 04:11:00,1.54755,1.54755,1.5473,1.5474,46200000.0
2008-10-07 04:12:00,1.54745,1.5478,1.54735,1.5477,113800000.0
2008-10-07 04:13:00,1.54785,1.5479,1.54745,1.54775,91700000.0
2008-10-07 04:14:00,1.5478,1.5478,1.54725,1.54725,19800000.0
2008-10-07 04:15:00,1.5474,1.5475,1.5473,1.5475,131200000.0
2008-10-07 04:16:00,1.5475,1.5475,1.5473,1.5473,38400000.0
2008-10-07 04:17:00,1.5473,1.54735,1.54695,1.547,42200000.0
2008-10-07 04:18:00,1.5469,1.54705,1.54675,1.547,70200000.0
2008-10-07 04:19:00,1.547,1.5472,1.547,1.5472,41200000.0
2008-10-07 04:20:00,1.5472,1.5474,1.54705,1.54725,39400000.0
2008-10-07 04:21:00,1.5474,1.5476,1.547,1.547,26000000.0
2008-10-07 04:22:00,1.547,1.5474,1.547,1.54715,36800000.0
2008-10-07 04:23:00,1.54715,1.54715,1.54715,1.54715,1200000.0
2008-10-07 04:24:00,1.54715,1.5474,1.54715,1.54715,59200000.0
2008-10-07 04:25:00,1.5472,1.5474,1.5472,1.5472,41000000.0
2008-10-07 04:26:00,1.5472,1.5474,1.5472,1.54725,55800000.0
2008-10-07 04:27:00,1.5472,1.5475,1.5472,1.54735,84000000.0
2008-10-07 04:28:00,1.54735,1.54735,1.5472,1.54725,62400000.0
2008-10-07 04:29:00,1.5472,1.5474,1.5472,1.5472,37400000.0
2008-10-07 04:30:00,1.54704,1.5472,1.54675,1.54708,88200000.0
2008-10-07 04:31:00,1.5472,1.54725,1.5472,1.54725,92000000.0
2008-10-07 04:32:00,1.54755,1.5478,1.5471,1.5472,32800000.0
2008-10-07 04:33:00,1.54725,1.54725,1.54705,1.54705,11000000.0
2008-10-07 04:34:00,1.54715,1.5473,1.54695,1.5471,35400000.0
2008-10-07 04:35:00,1.5471,1.54715,1.5471,1.54715,8800000.0
2008-10-07 04:36:00,1.5472,1.54735,1.54715,1.54715,24200000.0
2008-10-07 04:37:00,1.54715,1.5472,1.547,1.5471,46400000.0
2008-10-07 04:38:00,1.5472,1.54725,1.54695,1.5472,36800000.0
2008-10-07 04:39:00,1.5472,1.5472,1.5472,1.5472,26400000.0
2008-10-07 04:40:00,1.5472,1.5472,1.547,1.547,23800000.0
2008-10-07 04:41:00,1.547,1.54735,1.5469,1.5472,95800000.0
2008-10-07 04:42:00,1.5472,1.5472,1.5471,1.5472,12000000.0
2008-10-07 04:43:00,1.5472,1.5472,1.5472,1.5472,8400000.0
2008-10-07 04:44:00,1.5472,1.5475,1.5472,1.5475,26400000.0
2008-10-07 04:45:00,1.54745,1.54745,1.54715,1.54745,16800000.0
2008-10-07 04:46:00,1.5474,1.5475,1.5471,1.5475,52200000.0
2008-10-07 04:47:00,1.5475,1.5475,1.5473,1.5475,19200000.0
2008-10-07 04:48:00,1.5475,1.5475,1.5475,1.5475,3600000.0
2008-10-07 04:49:00,1.5475,1.5475,1.5473,1.5475,12000000.0
2008-10-07 04:50:00,1.5475,1.5475,1.5471,1.5472,31600000.0
2008-10-07 04:51:00,1.5472,1.5475,1.5472,1.5475,28200000.0
2008-10-07 04:52:00,1.5474,1.5474,1.5474,1.5474,9600000.0
2008-10-07 04:53:00,1.5474,1.5475,1.54695,1.54745,67800000.0
2008-10-07 04:54:00,1.5475,1.5475,1.54705,1.5472,53000000.0
2008-10-07 04:55:00,1.54725,1.5476,1.5472,1.5474,46200000.0
2008-10-07 04:56:00,1.5474,1.5475,1.5473,1.5474,25200000.0
2008-10-07 04:57:00,1.5474,1.5474,1.5473,1.5473,16600000.0
2008-10-07 04:58:00,1.54735,1.5476,1.54735,1.5475,47200000.0
2008-10-07 04:59:00,1.5474,1.5477,1.54705,1.54715,72600000.0
2008-10-07 05:00:00,1.54705,1.5475,1.5469,1.547,162000000.0
2008-10-07 05:01:00,1.547,1.5479,1.54695,1.5471,136400000.0
2008-10-07 05:02:00,1.5471,1.54725,1.547,1.5472,106200000.0
2008-10-07 05:03:00,1.5472,1.54725,1.5472,1.5472,10400000.0
2008-10-07 05:04:00,1.5472,1.5475,1.54715,1.5472,16800000.0
2008-10-07 05:05:00,1.5472,1.5474,1.5472,1.5474,22200000.0
2008-10-07 05:06:00,1.5474,1.5475,1.5474,1.5474,4800000.0
2008-10-07 05:07:00,1.5474,1.5474,1.5474,1.5474,9600000.0
2008-10-07 05:08:00,1.5474,1.5474,1.5473,1.5474,25200000.0
2008-10-07 05:09:00,1.5474,1.5479,1.5474,1.5479,104200000.0
2008-10-07 05:10:00,1.5479,1.5483,1.54755,1.5477,158800000.0
2008-10-07 05:11:00,1.5479,1.548,1.5476,1.5478,86000000.0
2008-10-07 05:12:00,1.54775,1.548,1.54765,1.548,59800000.0
2008-10-07 05:13:00,1.5481,1.5481,1.5479,1.548,67800000.0
2008-10-07 05:14:00,1.548,1.548,1.548,1.548,14200000.0
2008-10-07 05:15:00,1.548,1.548,1.54765,1.5479,113200000.0
2008-10-07 05:16:00,1.54785,1.5484,1.54755,1.5482,90600000.0
2008-10-07 05:17:00,1.5483,1.5485,1.54825,1.54835,84400000.0
2008-10-07 05:18:00,1.54825,1.5485,1.5482,1.5483,48400000.0
2008-10-07 05:19:00,1.54825,1.54825,1.548,1.548,22000000.0
2008-10-07 05:20:00,1.5479,1.54795,1.5476,1.5477,61800000.0
2008-10-07 05:21:00,1.54765,1.5478,1.5476,1.5478,38800000.0
2008-10-07 05:22:00,1.5479,1.5482,1.5479,1.5482,63600000.0
2008-10-07 05:23:00,1.5481,1.5481,1.548,1.548,28000000.0
2008-10-07 05:24:00,1.548,1.5481,1.548,1.5481,48800000.0
2008-10-07 05:25:00,1.5481,1.5481,1.5481,1.5481,25200000.0
2008-10-07 05:26:00,1.5481,1.5481,1.5473,1.5475,51800000.0
2008-10-07 05:27:00,1.5476,1.5476,1.5475,1.5475,40600000.0
2008-10-07 05:28:00,1.5475,1.54755,1.5475,1.5475,80200000.0
2008-10-07 05:29:00,1.5475,1.54775,1.5474,1.5475,89800000.0
2008-10-07 05:30:00,1.5476,1.5478,1.5474,1.54755,220000000.0
2008-10-07 05:31:00,1.54755,1.54765,1.5475,1.5475,167200000.0
2008-10-07 05:32:00,1.5475,1.5485,1.5475,1.5484,96800000.0
2008-10-07 05:33:00,1.54845,1.54845,1.5477,1.54775,84600000.0
2008-10-07 05:34:00,1.5476,1.54845,1.5474,1.5478,128400000.0
2008-10-07 05:35:00,1.54765,1.5483,1.54765,1.5477,111800000.0
2008-10-07 05:36:00,1.54765,1.5487,1.54745,1.5483,83700000.0
2008-10-07 05:37:00,1.5482,1.5485,1.5474,1.5485,115400000.0
2008-10-07 05:38:00,1.54825,1.54885,1.5478,1.5479,141000000.0
2008-10-07 05:39:00,1.548,1.5489,1.5473,1.54825,86200000.0
2008-10-07 05:40:00,1.5484,1.54945,1.5484,1.5493,62400000.0
2008-10-07 05:41:00,1.5495,1.54995,1.54925,1.54995,51200000.0
2008-10-07 05:42:00,1.54995,1.5505,1.54995,1.55045,76600000.0
2008-10-07 05:43:00,1.5505,1.55065,1.55,1.55035,92600000.0
2008-10-07 05:44:00,1.55025,1.551,1.5498,1.551,172200000.0
2008-10-07 05:45:00,1.55115,1.55155,1.54995,1.55095,181000000.0
2008-10-07 05:46:00,1.5509,1.55105,1.54955,1.54995,203800000.0
2008-10-07 05:47:00,1.54995,1.55125,1.54975,1.5508,210200000.0
2008-10-07 05:48:00,1.55085,1.5521,1.5507,1.5514,270200000.0
2008-10-07 05:49:00,1.55135,1.55185,1.55,1.5507,203200000.0
2008-10-07 05:50:00,1.55065,1.55205,1.55065,1.5519,194200000.0
2008-10-07 05:51:00,1.5519,1.5521,1.55005,1.5509,251400000.0
2008-10-07 05:52:00,1.55105,1.55105,1.55015,1.55045,220000000.0
2008-10-07 05:53:00,1.55045,1.5509,1.55035,1.55055,222800000.0
2008-10-07 05:54:00,1.5507,1.55135,1.5505,1.55095,161200000.0
2008-10-07 05:55:00,1.5511,1.5512,1.5503,1.5504,228800000.0
2008-10-07 05:56:00,1.55045,1.5515,1.5503,1.5512,330800000.0
2008-10-07 05:57:00,1.55115,1.55125,1.5506,1.55125,149800000.0
2008-10-07 05:58:00,1.55115,1.5518,1.55045,1.5512,166800000.0
2008-10-07 05:59:00,1.5513,1.55195,1.5509,1.5519,258800000.0
2008-10-07 06:00:00,1.5518,1.55195,1.5516,1.5519,154200000.0
2008-10-07 06:01:00,1.55195,1.55245,1.5517,1.5519,173800000.0
2008-10-07 06:02:00,1.55205,1.55245,1.5517,1.5517,101400000.0
2008-10-07 06:03:00,1.5519,1.55255,1.5515,1.55235,153000000.0
2008-10-07 06:04:00,1.5524,1.5524,1.55205,1.5521,138000000.0
2008-10-07 06:05:00,1.552,1.5526,1.55175,1.55225,197400000.0
2008-10-07 06:06:00,1.55215,1.553,1.55205,1.55285,96000000.0
2008-10-07 06:07:00,1.5529,1.5532,1.5526,1.5529,109800000.0
2008-10-07 06:08:00,1.55285,1.5532,1.5528,1.55315,96800000.0
2008-10-07 06:09:00,1.5532,1.5535,1.55255,1.55255,180200000.0
2008-10-07 06:10:00,1.55255,1.5532,1.55245,1.55305,116800000.0
2008-10-07 06:11:00,1.55315,1.5533,1.55255,1.5531,118800000.0
2008-10-07 06:12:00,1.55315,1.55335,1.5525,1.55305,118400000.0
2008-10-07 06:13:00,1.55305,1.55425,1.553,1.55415,198600000.0
2008-10-07 06:14:00,1.55415,1.55435,1.5535,1.55435,233200000.0
2008-10-07 06:15:00,1.5543,1.5548,1.5541,1.5544,221000000.0
2008-10-07 06:16:00,1.5544,1.55465,1.55365,1.55445,149000000.0
2008-10-07 06:17:00,1.5545,1.55475,1.55375,1.5541,215600000.0
2008-10-07 06:18:00,1.55415,1.55495,1.55345,1.554,193800000.0
2008-10-07 06:19:00,1.55355,1.554,1.55345,1.5539,47000000.0
2008-10-07 06:20:00,1.55405,1.5544,1.55335,1.5539,118800000.0
2008-10-07 06:21:00,1.55395,1.55435,1.5537,1.5541,96800000.0
2008-10-07 06:22:00,1.554,1.55425,1.55355,1.55405,128800000.0
2008-10-07 06:23:00,1.554,1.5542,1.55385,1.554,122800000.0
2008-10-07 06:24:00,1.554,1.5545,1.5536,1.55395,160000000.0
2008-10-07 06:25:00,1.55395,1.55395,1.5536,1.5537,49000000.0
2008-10-07 06:26:00,1.5537,1.55445,1.5537,1.5542,83400000.0
2008-10-07 06:27:00,1.5542,1.5542,1.5538,1.55385,86800000.0
2008-10-07 06:28:00,1.5539,1.554,1.55355,1.55395,44200000.0
2008-10-07 06:29:00,1.554,1.55425,1.55395,1.55395,84800000.0
2008-10-07 06:30:00,1.55395,1.55405,1.55395,1.55395,48200000.0
2008-10-07 06:31:00,1.554,1.5551,1.55395,1.5547,235800000.0
2008-10-07 06:32:00,1.5547,1.55485,1.5543,1.5543,143800000.0
2008-10-07 06:33:00,1.5543,1.5543,1.5538,1.55395,44000000.0
2008-10-07 06:34:00,1.55395,1.5546,1.55385,1.5542,116000000.0
2008-10-07 06:35:00,1.5541,1.5543,1.55345,1.5537,111200000.0
2008-10-07 06:36:00,1.5539,1.5543,1.55385,1.554,113200000.0
2008-10-07 06:37:00,1.55405,1.55425,1.55375,1.55375,73600000.0
2008-10-07 06:38:00,1.5537,1.5543,1.5535,1.5542,141200000.0
2008-10-07 06:39:00,1.5542,1.5544,1.55355,1.55385,134400000.0
2008-10-07 06:40:00,1.5539,1.554,1.5538,1.554,44000000.0
2008-10-07 06:41:00,1.55395,1.55425,1.5538,1.5542,94200000.0
2008-10-07 06:42:00,1.5543,1.55445,1.5542,1.5543,55000000.0
2008-10-07 06:43:00,1.55435,1.5544,1.55355,1.55375,63800000.0
2008-10-07 06:44:00,1.55385,1.5542,1.55345,1.55405,124400000.0
2008-10-07 06:45:00,1.554,1.55415,1.55395,1.55415,43000000.0
2008-10-07 06:46:00,1.554,1.5541,1.5536,1.5539,73400000.0
2008-10-07 06:47:00,1.55395,1.55395,1.55365,1.5537,28800000.0
2008-10-07 06:48:00,1.55375,1.55415,1.55375,1.5541,39400000.0
2008-10-07 06:49:00,1.5541,1.5542,1.5541,1.5542,33200000.0
2008-10-07 06:50:00,1.55415,1.5542,1.554,1.5542,39800000.0
2008-10-07 06:51:00,1.55415,1.5542,1.5541,1.5541,18200000.0
2008-10-07 06:52:00,1.5541,1.5541,1.5541,1.5541,2400000.0
2008-10-07 06:53:00,1.55405,1.55415,1.5535,1.55385,78800000.0
2008-10-07 06:54:00,1.55375,1.55385,1.55335,1.5534,75600000.0
2008-10-07 06:55:00,1.55355,1.55395,1.5535,1.5538,66000000.0
2008-10-07 06:56:00,1.5537,1.55385,1.5535,1.5538,88000000.0
2008-10-07 06:57:00,1.55385,1.5539,1.55345,1.5535,49800000.0
2008-10-07 06:58:00,1.5535,1.554,1.55335,1.5535,61400000.0
2008-10-07 06:59:00,1.5535,1.5535,1.55345,1.5535,14400000.0
2008-10-07 07:00:00,1.55345,1.5535,1.55325,1.5535,94000000.0
2008-10-07 07:01:00,1.55345,1.5535,1.5533,1.5535,48800000.0
2008-10-07 07:02:00,1.5535,1.5535,1.5535,1.5535,8800000.0
2008-10-07 07:03:00,1.5535,1.5535,1.5529,1.5529,14600000.0
2008-10-07 07:04:00,1.55295,1.55315,1.5529,1.553,28600000.0
2008-10-07 07:05:00,1.55295,1.553,1.55295,1.55295,13600000.0
2008-10-07 07:06:00,1.55295,1.55295,1.5519,1.55265,87400000.0
2008-10-07 07:07:00,1.55265,1.55295,1.5523,1.5528,124400000.0
2008-10-07 07:08:00,1.55285,1.55295,1.5524,1.55255,50600000.0
2008-10-07 07:09:00,1.5525,1.55275,1.5525,1.55255,48400000.0
2008-10-07 07:10:00,1.55245,1.553,1.5519,1.55245,70200000.0
2008-10-07 07:11:00,1.5524,1.553,1.5513,1.5516,103200000.0
2008-10-07 07:12:00,1.5515,1.55295,1.5515,1.55275,51800000.0
2008-10-07 07:13:00,1.5526,1.55305,1.55185,1.5525,118000000.0
2008-10-07 07:14:00,1.55255,1.5538,1.552,1.5532,102800000.0
2008-10-07 07:15:00,1.5534,1.5534,1.55295,1.55315,80600000.0
2008-10-07 07:16:00,1.55315,1.55325,1.5529,1.5529,88400000.0
2008-10-07 07:17:00,1.55295,1.55305,1.55275,1.55295,28800000.0
2008-10-07 07:18:00,1.553,1.5533,1.55295,1.5531,58600000.0
2008-10-07 07:19:00,1.55315,1.5534,1.553,1.55305,90600000.0
2008-10-07 07:20:00,1.553,1.55315,1.55285,1.55295,72800000.0
2008-10-07 07:21:00,1.553,1.5533,1.5526,1.55265,57200000.0
2008-10-07 07:22:00,1.55255,1.5526,1.5521,1.5523,66000000.0
2008-10-07 07:23:00,1.5523,1.55245,1.55175,1.55245,95000000.0
2008-10-07 07:24:00,1.5523,1.5525,1.5521,1.5525,44000000.0
2008-10-07 07:25:00,1.55185,1.5536,1.5518,1.5531,66200000.0
2008-10-07 07:26:00,1.55325,1.5533,1.55265,1.5531,41600000.0
2008-10-07 07:27:00,1.55305,1.5535,1.55175,1.55305,45200000.0
2008-10-07 07:28:00,1.55295,1.55365,1.5521,1.5528,103400000.0
2008-10-07 07:29:00,1.55292,1.55311,1.5524,1.55295,335000000.0
2008-10-07 07:30:00,1.55305,1.5532,1.5528,1.5529,217600001.0
2008-10-07 07:31:00,1.5529,1.5529,1.5516,1.552,462600002.0
2008-10-07 07:32:00,1.55195,1.5524,1.5519,1.55235,365600002.0
2008-10-07 07:33:00,1.55225,1.5527,1.55225,1.5525,41400000.0
2008-10-07 07:34:00,1.5525,1.55315,1.5523,1.5527,74600000.0
2008-10-07 07:35:00,1.55265,1.5531,1.5523,1.5531,116400000.0
2008-10-07 07:36:00,1.5532,1.55325,1.5528,1.5529,75200000.0
2008-10-07 07:37:00,1.5529,1.55295,1.55285,1.5529,13200000.0
2008-10-07 07:38:00,1.55285,1.5532,1.55285,1.5532,30600000.0
2008-10-07 07:39:00,1.55325,1.55375,1.55325,1.5536,55200000.0
2008-10-07 07:40:00,1.5536,1.5538,1.5536,1.5536,74800000.0
2008-10-07 07:41:00,1.5536,1.5536,1.5525,1.5526,862199994.0
2008-10-07 07:42:00,1.55275,1.55295,1.5526,1.55275,100400001.0
2008-10-07 07:43:00,1.5529,1.55315,1.55255,1.55265,111000000.0
2008-10-07 07:44:00,1.55265,1.55285,1.55265,1.5528,54200000.0
2008-10-07 07:45:00,1.55275,1.55275,1.5527,1.55275,77600000.0
2008-10-07 07:46:00,1.55275,1.55305,1.5527,1.55305,129400000.0
2008-10-07 07:47:00,1.55305,1.5534,1.55295,1.5531,92400000.0
2008-10-07 07:48:00,1.55315,1.55315,1.55295,1.5531,16000000.0
2008-10-07 07:49:00,1.55315,1.5534,1.55315,1.55335,17600000.0
2008-10-07 07:50:00,1.5534,1.55345,1.5533,1.55335,39600000.0
2008-10-07 07:51:00,1.55325,1.55335,1.5529,1.5529,535800002.0
2008-10-07 07:52:00,1.5529,1.5529,1.5528,1.5529,462000000.0
2008-10-07 07:53:00,1.5529,1.5529,1.5529,1.5529,720000000.0
2008-10-07 07:54:00,1.5529,1.5529,1.5529,1.5529,312000000.0
2008-10-07 07:55:00,1.5529,1.55295,1.5528,1.5528,472800000.0
2008-10-07 07:56:00,1.5528,1.55295,1.5528,1.5528,819800000.0
2008-10-07 07:57:00,1.5528,1.55285,1.5528,1.5528,817600004.0
2008-10-07 07:58:00,1.55285,1.5532,1.5528,1.5528,965800000.0
2008-10-07 07:59:00,1.5528,1.5528,1.5528,1.5528,242200001.0
2008-10-07 08:00:00,1.5528,1.5528,1.5528,1.5528,816000000.0
2008-10-07 08:01:00,1.5528,1.5528,1.5525,1.55265,940100002.0
2008-10-07 08:02:00,1.5528,1.5528,1.5526,1.5526,368599997.0
2008-10-07 08:03:00,1.5526,1.55305,1.5526,1.5528,175400000.0
2008-10-07 08:04:00,1.5528,1.5535,1.55275,1.55345,127200000.0
2008-10-07 08:05:00,1.55345,1.5535,1.5534,1.5535,44200000.0
2008-10-07 08:06:00,1.5535,1.55415,1.5535,1.55395,241600000.0
2008-10-07 08:07:00,1.55405,1.5541,1.5539,1.55395,221000001.0
2008-10-07 08:08:00,1.5539,1.55435,1.5539,1.55435,307600004.0
2008-10-07 08:09:00,1.55435,1.5545,1.5541,1.5543,282199995.0
2008-10-07 08:10:00,1.5544,1.55485,1.5544,1.55475,187800000.0
2008-10-07 08:11:00,1.5548,1.5549,1.5547,1.55485,227400000.0
2008-10-07 08:12:00,1.55485,1.5549,1.5547,1.5547,183200000.0
2008-10-07 08:13:00,1.5547,1.55485,1.55445,1.5547,204600000.0
2008-10-07 08:14:00,1.5547,1.5548,1.5547,1.5547,213400001.0
2008-10-07 08:15:00,1.5547,1.55485,1.5547,1.55475,252600000.0
2008-10-07 08:16:00,1.55485,1.55495,1.5547,1.55475,176800002.0
2008-10-07 08:17:00,1.55475,1.55515,1.5547,1.55505,161400002.0
2008-10-07 08:18:00,1.555,1.55555,1.555,1.55515,227000000.0
2008-10-07 08:19:00,1.55515,1.5554,1.55365,1.55365,282600001.0
2008-10-07 08:20:00,1.5536,1.5542,1.5536,1.55415,122400000.0
2008-10-07 08:21:00,1.55425,1.55425,1.5539,1.5539,146600000.0
2008-10-07 08:22:00,1.5539,1.5539,1.55365,1.5538,308400005.0
2008-10-07 08:23:00,1.55385,1.554,1.5538,1.5538,253600000.0
2008-10-07 08:24:00,1.5538,1.55395,1.5537,1.55395,172600000.0
2008-10-07 08:25:00,1.55385,1.55395,1.5537,1.55385,580999997.0
2008-10-07 08:26:00,1.5539,1.5541,1.5538,1.5539,328000000.0
2008-10-07 08:27:00,1.5539,1.5539,1.5537,1.5537,542700000.0
2008-10-07 08:28:00,1.5537,1.55385,1.5537,1.5537,702400001.0
2008-10-07 08:29:00,1.5537,1.55395,1.55355,1.55355,547000002.0
2008-10-07 08:30:00,1.55355,1.55355,1.5532,1.5535,104700000.0
2008-10-07 08:31:00,1.55345,1.5537,1.55335,1.55355,150700000.0
2008-10-07 08:32:00,1.55355,1.5536,1.5534,1.5534,113600000.0
2008-10-07 08:33:00,1.5534,1.5534,1.5526,1.5526,146600000.0
2008-10-07 08:34:00,1.5526,1.55315,1.552,1.55295,629899994.0
2008-10-07 08:35:00,1.553,1.55315,1.55205,1.5524,272600000.0
2008-10-07 08:36:00,1.5524,1.55285,1.5524,1.55265,353200000.0
2008-10-07 08:37:00,1.55265,1.55285,1.5524,1.5525,249700000.0
2008-10-07 08:38:00,1.55255,1.55255,1.55225,1.5524,96400000.0
2008-10-07 08:39:00,1.55235,1.55295,1.55215,1.55295,124700000.0
2008-10-07 08:40:00,1.55305,1.55305,1.55245,1.5527,287500000.0
2008-10-07 08:41:00,1.55285,1.55285,1.5518,1.5518,233800000.0
2008-10-07 08:42:00,1.5518,1.55205,1.55155,1.552,283700000.0
2008-10-07 08:43:00,1.55205,1.55255,1.55195,1.5521,1127499997.0
2008-10-07 08:44:00,1.5521,1.5522,1.5517,1.5517,896099993.0
2008-10-07 08:45:00,1.5517,1.55185,1.55145,1.5516,397200000.0
2008-10-07 08:46:00,1.5517,1.55175,1.5514,1.5517,338900000.0
2008-10-07 08:47:00,1.5517,1.55175,1.55155,1.5516,170600000.0
2008-10-07 08:48:00,1.5516,1.55175,1.55155,1.5517,274100000.0
2008-10-07 08:49:00,1.5517,1.5517,1.5505,1.55065,200600000.0
2008-10-07 08:50:00,1.5507,1.5514,1.5506,1.5512,245600000.0
2008-10-07 08:51:00,1.55125,1.5517,1.5512,1.55155,203100000.0
2008-10-07 08:52:00,1.55155,1.55165,1.55145,1.55165,160400000.0
2008-10-07 08:53:00,1.55165,1.552,1.5515,1.5515,978800014.0
2008-10-07 08:54:00,1.5515,1.5515,1.5511,1.55115,1100500035.0
2008-10-07 08:55:00,1.55115,1.5518,1.5511,1.5517,363400000.0
2008-10-07 08:56:00,1.5517,1.5522,1.5516,1.55215,284999999.0
2008-10-07 08:57:00,1.55215,1.55225,1.5519,1.552,469600000.0
2008-10-07 08:58:00,1.552,1.5521,1.55145,1.5516,918700000.0
2008-10-07 08:59:00,1.5516,1.5516,1.55045,1.551,344400000.0
2008-10-07 09:00:00,1.5511,1.55215,1.551,1.55205,378500000.0
2008-10-07 09:01:00,1.55205,1.55205,1.5514,1.5519,399500001.0
2008-10-07 09:02:00,1.55165,1.552,1.55115,1.55155,407200000.0
2008-10-07 09:03:00,1.55155,1.55195,1.55145,1.5517,775300000.0
2008-10-07 09:04:00,1.5517,1.5522,1.5515,1.55185,310400000.0
2008-10-07 09:05:00,1.552,1.55235,1.5516,1.55185,259900000.0
2008-10-07 09:06:00,1.55185,1.55205,1.5515,1.552,690300000.0
2008-10-07 09:07:00,1.552,1.552,1.5517,1.5519,588200000.0
2008-10-07 09:08:00,1.5519,1.55205,1.55175,1.5519,354600000.0
2008-10-07 09:09:00,1.5519,1.55205,1.55155,1.55155,262600000.0
2008-10-07 09:10:00,1.55155,1.55185,1.55105,1.55105,216800000.0
2008-10-07 09:11:00,1.55105,1.55135,1.55105,1.5512,201000000.0
2008-10-07 09:12:00,1.5512,1.55155,1.55105,1.55145,203300000.0
2008-10-07 09:13:00,1.55145,1.55165,1.55145,1.55155,81500000.0
2008-10-07 09:14:00,1.5515,1.5515,1.5511,1.55125,133400000.0
2008-10-07 09:15:00,1.55125,1.55155,1.551,1.55155,98600000.0
2008-10-07 09:16:00,1.55155,1.5518,1.55135,1.5517,276700000.0
2008-10-07 09:17:00,1.5516,1.5518,1.5514,1.5517,124000000.0
2008-10-07 09:18:00,1.5517,1.55255,1.5517,1.55215,640400000.0
2008-10-07 09:19:00,1.5522,1.55225,1.5518,1.5518,285900000.0
2008-10-07 09:20:00,1.5518,1.55195,1.5513,1.5515,445000000.0
2008-10-07 09:21:00,1.5515,1.5521,1.5512,1.552,441900000.0
2008-10-07 09:22:00,1.552,1.5522,1.55185,1.55205,462400000.0
2008-10-07 09:23:00,1.55205,1.5525,1.55195,1.5522,544900000.0
2008-10-07 09:24:00,1.5522,1.55265,1.55215,1.55225,342600000.0
2008-10-07 09:25:00,1.55225,1.55235,1.5519,1.55205,412900000.0
2008-10-07 09:26:00,1.55205,1.55215,1.5518,1.55205,505300000.0
2008-10-07 09:27:00,1.55205,1.5525,1.55185,1.5525,579900000.0
2008-10-07 09:28:00,1.55255,1.5532,1.55215,1.5525,707600000.0
2008-10-07 09:29:00,1.5525,1.55305,1.5525,1.55295,925300000.0
2008-10-07 09:30:00,1.55285,1.55305,1.5526,1.55295,625300000.0
2008-10-07 09:31:00,1.55295,1.5532,1.55275,1.553,395300000.0
2008-10-07 09:32:00,1.5531,1.5533,1.5529,1.55315,317200000.0
2008-10-07 09:33:00,1.55315,1.55325,1.55255,1.5526,227500000.0
2008-10-07 09:34:00,1.55255,1.55285,1.55215,1.55215,784400001.0
2008-10-07 09:35:00,1.5523,1.55245,1.5518,1.55185,348400000.0
2008-10-07 09:36:00,1.55185,1.55255,1.5518,1.55255,357000000.0
2008-10-07 09:37:00,1.55265,1.5528,1.55205,1.5522,272100000.0
2008-10-07 09:38:00,1.55225,1.55225,1.5514,1.55185,225800000.0
2008-10-07 09:39:00,1.55185,1.5519,1.55125,1.5515,273500000.0
2008-10-07 09:40:00,1.5515,1.55185,1.55085,1.5517,702999994.0
2008-10-07 09:41:00,1.5517,1.5519,1.551,1.551,433300000.0
2008-10-07 09:42:00,1.55105,1.55155,1.55075,1.55155,541400000.0
2008-10-07 09:43:00,1.55155,1.5519,1.5512,1.55175,525800000.0
2008-10-07 09:44:00,1.55175,1.55175,1.55125,1.55145,401700000.0
2008-10-07 09:45:00,1.55145,1.55175,1.55115,1.55145,717700000.0
2008-10-07 09:46:00,1.55145,1.55175,1.5514,1.5517,498300000.0
2008-10-07 09:47:00,1.5517,1.5518,1.55155,1.55165,488400000.0
2008-10-07 09:48:00,1.5517,1.5525,1.5517,1.55225,663900000.0
2008-10-07 09:49:00,1.55225,1.55255,1.5522,1.5523,599300000.0
2008-10-07 09:50:00,1.55235,1.5525,1.55205,1.5522,448400000.0
2008-10-07 09:51:00,1.5522,1.55225,1.55205,1.5522,82600000.0
2008-10-07 09:52:00,1.55215,1.55265,1.55215,1.55255,429000000.0
2008-10-07 09:53:00,1.55255,1.5529,1.5525,1.5529,217100000.0
2008-10-07 09:54:00,1.5529,1.5531,1.5528,1.5529,182500000.0
2008-10-07 09:55:00,1.5529,1.553,1.5524,1.5524,185700000.0
2008-10-07 09:56:00,1.55245,1.5526,1.55205,1.55225,515200000.0
2008-10-07 09:57:00,1.5523,1.5525,1.552,1.5523,259300000.0
2008-10-07 09:58:00,1.5523,1.55255,1.5521,1.5523,619600000.0
2008-10-07 09:59:00,1.5523,1.5525,1.55155,1.55185,422700000.0
2008-10-07 10:00:00,1.55185,1.55195,1.5511,1.5519,276100000.0
2008-10-07 10:01:00,1.5519,1.5519,1.5516,1.5518,159500000.0
2008-10-07 10:02:00,1.5518,1.55215,1.55165,1.55185,336100000.0
2008-10-07 10:03:00,1.5519,1.5523,1.55175,1.55175,381800000.0
2008-10-07 10:04:00,1.5517,1.55205,1.5515,1.5518,350000000.0
2008-10-07 10:05:00,1.5518,1.55185,1.5508,1.5511,438200000.0
2008-10-07 10:06:00,1.5512,1.5518,1.551,1.55115,456999999.0
2008-10-07 10:07:00,1.55125,1.5516,1.5509,1.55105,443600000.0
2008-10-07 10:08:00,1.55105,1.5514,1.5508,1.55095,347900000.0
2008-10-07 10:09:00,1.55095,1.5513,1.55055,1.5511,405800000.0
2008-10-07 10:10:00,1.5511,1.5511,1.5503,1.55055,254900000.0
2008-10-07 10:11:00,1.55055,1.5507,1.5504,1.55065,394300000.0
2008-10-07 10:12:00,1.55065,1.55095,1.5502,1.5503,286400000.0
2008-10-07 10:13:00,1.5503,1.5504,1.55,1.5501,150200000.0
2008-10-07 10:14:00,1.55015,1.55015,1.5486,1.5486,446500000.0
2008-10-07 10:15:00,1.54855,1.54875,1.548,1.54815,484000001.0
2008-10-07 10:16:00,1.54815,1.54815,1.5466,1.54685,463300001.0
2008-10-07 10:17:00,1.5469,1.54825,1.54685,1.54825,555200000.0
2008-10-07 10:18:00,1.54825,1.54825,1.5475,1.54775,638100000.0
2008-10-07 10:19:00,1.54775,1.5479,1.54695,1.54745,541600000.0
2008-10-07 10:20:00,1.5475,1.54805,1.54735,1.54765,630600000.0
2008-10-07 10:21:00,1.54765,1.5481,1.54755,1.5481,622100000.0
2008-10-07 10:22:00,1.5481,1.54815,1.54725,1.5477,493400000.0
2008-10-07 10:23:00,1.5477,1.5479,1.54755,1.5479,566100000.0
2008-10-07 10:24:00,1.5479,1.54815,1.5478,1.54805,546500000.0
2008-10-07 10:25:00,1.54805,1.5483,1.54785,1.54785,632100000.0
2008-10-07 10:26:00,1.54785,1.5479,1.54685,1.54705,504500000.0
2008-10-07 10:27:00,1.54705,1.54715,1.54655,1.54695,240200000.0
2008-10-07 10:28:00,1.54695,1.54725,1.5464,1.5464,239000000.0
2008-10-07 10:29:00,1.5464,1.54705,1.5464,1.54685,593500000.0
2008-10-07 10:30:00,1.54675,1.5472,1.54655,1.54695,627600000.0
2008-10-07 10:31:00,1.5469,1.5471,1.54645,1.54705,536400000.0
2008-10-07 10:32:00,1.54715,1.54725,1.54695,1.54695,451000000.0
2008-10-07 10:33:00,1.54695,1.5478,1.5469,1.5478,664600000.0
2008-10-07 10:34:00,1.5477,1.5485,1.54765,1.54845,561800000.0
2008-10-07 10:35:00,1.54845,1.5486,1.5479,1.5485,391900000.0
2008-10-07 10:36:00,1.5485,1.54895,1.5484,1.5486,675000000.0
2008-10-07 10:37:00,1.54865,1.54865,1.5473,1.54765,521300000.0
2008-10-07 10:38:00,1.54785,1.54785,1.54705,1.54735,186000000.0
2008-10-07 10:39:00,1.5474,1.5477,1.5469,1.5473,816400003.0
2008-10-07 10:40:00,1.5473,1.54805,1.5473,1.5478,679999999.0
2008-10-07 10:41:00,1.5477,1.5482,1.5475,1.54805,537900000.0
2008-10-07 10:42:00,1.54805,1.5491,1.54805,1.5491,569400000.0
2008-10-07 10:43:00,1.54925,1.5499,1.54915,1.54925,573900000.0
2008-10-07 10:44:00,1.54925,1.54995,1.54925,1.5497,601800000.0
2008-10-07 10:45:00,1.5496,1.55025,1.5496,1.55005,609299999.0
2008-10-07 10:46:00,1.55005,1.55015,1.54945,1.54955,386300000.0
2008-10-07 10:47:00,1.5497,1.54985,1.5496,1.54985,272000000.0
2008-10-07 10:48:00,1.5499,1.55035,1.5499,1.5502,495300000.0
2008-10-07 10:49:00,1.5502,1.551,1.5502,1.5508,601400000.0
2008-10-07 10:50:00,1.55065,1.5507,1.5504,1.5504,293900000.0
2008-10-07 10:51:00,1.5504,1.55075,1.5503,1.55035,404400000.0
2008-10-07 10:52:00,1.55035,1.55065,1.5502,1.5504,345000000.0
2008-10-07 10:53:00,1.55045,1.5505,1.54985,1.55,583600000.0
2008-10-07 10:54:00,1.55,1.55005,1.54945,1.5496,303700000.0
2008-10-07 10:55:00,1.5496,1.5499,1.54955,1.5496,406400000.0
2008-10-07 10:56:00,1.5496,1.5499,1.54955,1.5498,240000000.0
2008-10-07 10:57:00,1.54975,1.55015,1.54965,1.55015,268100000.0
2008-10-07 10:58:00,1.5501,1.55035,1.5499,1.54995,299000000.0
2008-10-07 10:59:00,1.54995,1.55005,1.54965,1.54965,245400000.0
2008-10-07 11:00:00,1.54965,1.5497,1.5488,1.5488,444400000.0
2008-10-07 11:01:00,1.5488,1.5489,1.54845,1.54865,251500000.0
2008-10-07 11:02:00,1.54875,1.54875,1.54825,1.5484,238500000.0
2008-10-07 11:03:00,1.5484,1.54845,1.5481,1.54825,227700000.0
2008-10-07 11:04:00,1.54825,1.5484,1.548,1.5484,372400000.0
2008-10-07 11:05:00,1.5484,1.5486,1.5483,1.54845,91600000.0
2008-10-07 11:06:00,1.54845,1.54905,1.54835,1.54905,124300000.0
2008-10-07 11:07:00,1.54905,1.54905,1.5481,1.5483,242300000.0
2008-10-07 11:08:00,1.5483,1.5487,1.5483,1.54855,181800000.0
2008-10-07 11:09:00,1.54855,1.54905,1.5484,1.5489,253100000.0
2008-10-07 11:10:00,1.5489,1.54895,1.54855,1.54855,946999999.0
2008-10-07 11:11:00,1.54855,1.5488,1.54835,1.5485,331400000.0
2008-10-07 11:12:00,1.5485,1.5488,1.5483,1.54875,331600000.0
2008-10-07 11:13:00,1.5487,1.54885,1.54825,1.54835,335100000.0
2008-10-07 11:14:00,1.54835,1.5488,1.54825,1.5487,365500000.0
2008-10-07 11:15:00,1.5487,1.5491,1.5487,1.549,243800000.0
2008-10-07 11:16:00,1.549,1.5493,1.54865,1.54895,243300000.0
2008-10-07 11:17:00,1.549,1.5492,1.54895,1.54905,247200000.0
2008-10-07 11:18:00,1.549,1.549,1.54885,1.54885,119000000.0
2008-10-07 11:19:00,1.54885,1.5494,1.54885,1.5494,266300000.0
2008-10-07 11:20:00,1.5493,1.54955,1.5493,1.54945,262100000.0
2008-10-07 11:21:00,1.54945,1.54975,1.5494,1.54975,230600000.0
2008-10-07 11:22:00,1.54975,1.54985,1.5493,1.5496,189500000.0
2008-10-07 11:23:00,1.5496,1.5503,1.5496,1.55005,340800000.0
2008-10-07 11:24:00,1.5501,1.5504,1.54925,1.54965,603800000.0
2008-10-07 11:25:00,1.54965,1.5499,1.54955,1.5498,284500000.0
2008-10-07 11:26:00,1.5498,1.54985,1.5491,1.5492,344900000.0
2008-10-07 11:27:00,1.5492,1.54935,1.54895,1.54905,419700000.0
2008-10-07 11:28:00,1.54905,1.54935,1.54895,1.54895,389300000.0
2008-10-07 11:29:00,1.549,1.549,1.5485,1.54865,242500000.0
2008-10-07 11:30:00,1.5486,1.54865,1.54825,1.54825,234500000.0
2008-10-07 11:31:00,1.5483,1.54855,1.54815,1.54845,157700000.0
2008-10-07 11:32:00,1.54845,1.54845,1.5479,1.54805,252800000.0
2008-10-07 11:33:00,1.54805,1.5482,1.5478,1.548,205900000.0
2008-10-07 11:34:00,1.548,1.54915,1.548,1.549,354200000.0
2008-10-07 11:35:00,1.549,1.5495,1.5488,1.5495,160600000.0
2008-10-07 11:36:00,1.5494,1.5498,1.5488,1.54905,269200000.0
2008-10-07 11:37:00,1.54905,1.54955,1.54885,1.5493,308900000.0
2008-10-07 11:38:00,1.5492,1.5496,1.54895,1.54905,225700000.0
2008-10-07 11:39:00,1.54905,1.54945,1.54895,1.5494,250300000.0
2008-10-07 11:40:00,1.54935,1.5495,1.5481,1.5481,429100000.0
2008-10-07 11:41:00,1.5484,1.5491,1.5483,1.5489,408100000.0
2008-10-07 11:42:00,1.5489,1.5494,1.5489,1.54915,369300000.0
2008-10-07 11:43:00,1.5491,1.54915,1.54865,1.5491,468500000.0
2008-10-07 11:44:00,1.5491,1.54915,1.5488,1.5489,231200000.0
2008-10-07 11:45:00,1.5489,1.54945,1.5489,1.54935,384100000.0
2008-10-07 11:46:00,1.54935,1.54985,1.54935,1.54985,232100000.0
2008-10-07 11:47:00,1.54995,1.55015,1.54955,1.55005,392900000.0
2008-10-07 11:48:00,1.5501,1.55025,1.54985,1.55,310600000.0
2008-10-07 11:49:00,1.54995,1.55045,1.54995,1.55015,262400000.0
2008-10-07 11:50:00,1.5502,1.5504,1.5501,1.55035,467700000.0
2008-10-07 11:51:00,1.55035,1.55035,1.5499,1.55035,378500000.0
2008-10-07 11:52:00,1.5501,1.55035,1.5497,1.5498,476100000.0
2008-10-07 11:53:00,1.54975,1.5503,1.5497,1.5502,487600000.0
2008-10-07 11:54:00,1.5503,1.55055,1.55015,1.55055,416000000.0
2008-10-07 11:55:00,1.5506,1.55085,1.5504,1.5508,503000000.0
2008-10-07 11:56:00,1.55085,1.55085,1.5506,1.5506,133200000.0
2008-10-07 11:57:00,1.5506,1.5507,1.5502,1.5502,188500000.0
2008-10-07 11:58:00,1.5502,1.5503,1.54995,1.5502,201500000.0
2008-10-07 11:59:00,1.5502,1.5506,1.55015,1.5505,204600000.0
2008-10-07 12:00:00,1.5505,1.5506,1.5503,1.5505,378900000.0
2008-10-07 12:01:00,1.5505,1.5505,1.55025,1.55025,117000000.0
2008-10-07 12:02:00,1.5503,1.5504,1.5502,1.55025,234300000.0
2008-10-07 12:03:00,1.55025,1.5503,1.5502,1.55025,241300000.0
2008-10-07 12:04:00,1.55025,1.55125,1.55025,1.55095,411100000.0
2008-10-07 12:05:00,1.5509,1.551,1.55075,1.55085,221800000.0
2008-10-07 12:06:00,1.55085,1.5509,1.5507,1.5508,176600000.0
2008-10-07 12:07:00,1.55085,1.5509,1.55045,1.55075,265200000.0
2008-10-07 12:08:00,1.5508,1.55095,1.55055,1.5507,277900000.0
2008-10-07 12:09:00,1.5507,1.55085,1.55045,1.5507,178700000.0
2008-10-07 12:10:00,1.5507,1.5508,1.5507,1.55075,211200000.0
2008-10-07 12:11:00,1.55075,1.55085,1.5505,1.55055,312600000.0
2008-10-07 12:12:00,1.55055,1.5509,1.55055,1.5509,245300000.0
2008-10-07 12:13:00,1.5509,1.5511,1.5508,1.5511,307200000.0
2008-10-07 12:14:00,1.5511,1.5515,1.5511,1.5515,328500000.0
2008-10-07 12:15:00,1.5515,1.5519,1.5514,1.55175,367400000.0
2008-10-07 12:16:00,1.5517,1.5522,1.55165,1.55215,254200000.0
2008-10-07 12:17:00,1.5522,1.55225,1.55175,1.55225,474700000.0
2008-10-07 12:18:00,1.55225,1.5524,1.5522,1.55225,138700000.0
2008-10-07 12:19:00,1.5522,1.5523,1.5518,1.55205,369600000.0
2008-10-07 12:20:00,1.55205,1.55225,1.55175,1.5521,400000000.0
2008-10-07 12:21:00,1.55215,1.55215,1.5518,1.5518,300800000.0
2008-10-07 12:22:00,1.55185,1.55205,1.5518,1.55205,256500000.0
2008-10-07 12:23:00,1.552,1.5523,1.55195,1.55225,115900000.0
2008-10-07 12:24:00,1.55225,1.5526,1.55225,1.5524,210600000.0
2008-10-07 12:25:00,1.55235,1.5527,1.55235,1.55265,275800000.0
2008-10-07 12:26:00,1.55275,1.55275,1.5523,1.55235,322300000.0
2008-10-07 12:27:00,1.5525,1.5526,1.55225,1.5523,225800000.0
2008-10-07 12:28:00,1.55225,1.5523,1.55225,1.5523,112600000.0
2008-10-07 12:29:00,1.5523,1.55235,1.5516,1.5519,311400000.0
2008-10-07 12:30:00,1.5519,1.5521,1.5518,1.55185,309100000.0
2008-10-07 12:31:00,1.55185,1.5519,1.5515,1.5516,190700000.0
2008-10-07 12:32:00,1.55165,1.55175,1.5515,1.55175,251200000.0
2008-10-07 12:33:00,1.5518,1.5518,1.55145,1.55165,276400000.0
2008-10-07 12:34:00,1.5516,1.552,1.5515,1.5517,302000000.0
2008-10-07 12:35:00,1.55175,1.5519,1.5516,1.55165,152500000.0
2008-10-07 12:36:00,1.5517,1.55175,1.55155,1.55155,174800000.0
2008-10-07 12:37:00,1.55155,1.55185,1.55115,1.5517,325500000.0
2008-10-07 12:38:00,1.5517,1.5521,1.5515,1.55195,322800000.0
2008-10-07 12:39:00,1.552,1.5523,1.5518,1.5522,318000000.0
2008-10-07 12:40:00,1.55225,1.5525,1.5519,1.5521,326500000.0
2008-10-07 12:41:00,1.5521,1.55235,1.552,1.55205,197300000.0
2008-10-07 12:42:00,1.55205,1.55215,1.5516,1.5518,380700000.0
2008-10-07 12:43:00,1.55185,1.55195,1.55155,1.5516,312400000.0
2008-10-07 12:44:00,1.5516,1.5518,1.5516,1.5517,152900000.0
2008-10-07 12:45:00,1.5517,1.552,1.55165,1.552,193700000.0
2008-10-07 12:46:00,1.55195,1.552,1.55145,1.5515,375600000.0
2008-10-07 12:47:00,1.5516,1.5516,1.5512,1.5513,188200000.0
2008-10-07 12:48:00,1.5513,1.5515,1.5512,1.55145,172800000.0
2008-10-07 12:49:00,1.55145,1.5517,1.5513,1.5515,331600000.0
2008-10-07 12:50:00,1.5515,1.55165,1.55125,1.55125,399000000.0
2008-10-07 12:51:00,1.5512,1.55175,1.55045,1.55165,489900000.0
2008-10-07 12:52:00,1.5516,1.5522,1.5513,1.55185,254000000.0
2008-10-07 12:53:00,1.55185,1.55205,1.55145,1.55145,242800000.0
2008-10-07 12:54:00,1.5515,1.5515,1.5505,1.5505,420100000.0
2008-10-07 12:55:00,1.55055,1.5514,1.55025,1.5514,338400000.0
2008-10-07 12:56:00,1.5514,1.55265,1.5514,1.55255,332400000.0
2008-10-07 12:57:00,1.55255,1.55255,1.552,1.55235,208900000.0
2008-10-07 12:58:00,1.5524,1.55245,1.55235,1.5524,111300000.0
2008-10-07 12:59:00,1.5525,1.55255,1.55195,1.5525,367100000.0
2008-10-07 13:00:00,1.5525,1.553,1.552,1.5521,299900000.0
2008-10-07 13:01:00,1.55215,1.5527,1.552,1.5527,429900000.0
2008-10-07 13:02:00,1.5527,1.55305,1.5526,1.553,469800000.0
2008-10-07 13:03:00,1.5531,1.5532,1.55285,1.55315,260300000.0
2008-10-07 13:04:00,1.55305,1.5532,1.55285,1.55305,161800000.0
2008-10-07 13:05:00,1.55305,1.5533,1.55285,1.55325,396800000.0
2008-10-07 13:06:00,1.55325,1.55345,1.55325,1.5534,389800000.0
2008-10-07 13:07:00,1.5534,1.55345,1.5531,1.55345,382300000.0
2008-10-07 13:08:00,1.5534,1.5535,1.5533,1.5534,258900000.0
2008-10-07 13:09:00,1.5534,1.55355,1.55285,1.55305,380800000.0
2008-10-07 13:10:00,1.553,1.55325,1.55295,1.55325,414700000.0
2008-10-07 13:11:00,1.5533,1.5533,1.5531,1.5532,282900000.0
2008-10-07 13:12:00,1.55325,1.55325,1.55295,1.55295,311800000.0
2008-10-07 13:13:00,1.55295,1.553,1.55215,1.55215,489500000.0
2008-10-07 13:14:00,1.5522,1.55235,1.55215,1.5522,363900000.0
2008-10-07 13:15:00,1.55205,1.553,1.55205,1.5529,379900000.0
2008-10-07 13:16:00,1.5529,1.5529,1.5521,1.55215,468200000.0
2008-10-07 13:17:00,1.55215,1.55265,1.55215,1.55255,258100000.0
2008-10-07 13:18:00,1.55255,1.5526,1.5525,1.55255,71700000.0
2008-10-07 13:19:00,1.5527,1.5527,1.55205,1.55205,213200000.0
2008-10-07 13:20:00,1.552,1.5522,1.5518,1.552,296400000.0
2008-10-07 13:21:00,1.552,1.5521,1.5519,1.55195,307200000.0
2008-10-07 13:22:00,1.5521,1.5521,1.55195,1.55195,98800000.0
2008-10-07 13:23:00,1.55195,1.5524,1.5518,1.5524,235000000.0
2008-10-07 13:24:00,1.55235,1.55235,1.5519,1.5523,244400000.0
2008-10-07 13:25:00,1.55225,1.5532,1.55225,1.55285,299000000.0
2008-10-07 13:26:00,1.55285,1.55285,1.55255,1.55255,270500000.0
2008-10-07 13:27:00,1.5526,1.55275,1.55255,1.55255,342500000.0
2008-10-07 13:28:00,1.55255,1.55255,1.5521,1.55245,153400000.0
2008-10-07 13:29:00,1.5525,1.5525,1.552,1.55235,398200000.0
2008-10-07 13:30:00,1.5523,1.55255,1.5518,1.55185,432500000.0
2008-10-07 13:31:00,1.5519,1.5521,1.5516,1.5517,435200000.0
2008-10-07 13:32:00,1.5517,1.5517,1.5512,1.5514,290900000.0
2008-10-07 13:33:00,1.5514,1.5519,1.5514,1.5518,232500000.0
2008-10-07 13:34:00,1.55185,1.5524,1.55185,1.5524,324900000.0
2008-10-07 13:35:00,1.5524,1.5535,1.5524,1.5535,262300000.0
2008-10-07 13:36:00,1.55355,1.5537,1.55305,1.5533,302500000.0
2008-10-07 13:37:00,1.5533,1.5533,1.553,1.5531,160500000.0
2008-10-07 13:38:00,1.5531,1.5533,1.55295,1.5531,221100000.0
2008-10-07 13:39:00,1.5531,1.5532,1.553,1.553,260000000.0
2008-10-07 13:40:00,1.553,1.5532,1.553,1.55305,138800000.0
2008-10-07 13:41:00,1.55305,1.5531,1.55285,1.553,173000000.0
2008-10-07 13:42:00,1.553,1.553,1.5529,1.55295,149200000.0
2008-10-07 13:43:00,1.553,1.553,1.5526,1.5528,317300000.0
2008-10-07 13:44:00,1.5528,1.5528,1.5525,1.5526,165500000.0
2008-10-07 13:45:00,1.5526,1.553,1.5526,1.5528,205400000.0
2008-10-07 13:46:00,1.5528,1.55295,1.5527,1.5528,96700000.0
2008-10-07 13:47:00,1.5528,1.553,1.5528,1.55285,78200000.0
2008-10-07 13:48:00,1.55285,1.5531,1.5524,1.5524,210900000.0
2008-10-07 13:49:00,1.5524,1.55345,1.5524,1.55345,266100000.0
2008-10-07 13:50:00,1.5535,1.5537,1.5534,1.55345,226200000.0
2008-10-07 13:51:00,1.5534,1.5536,1.553,1.55305,232000000.0
2008-10-07 13:52:00,1.55305,1.5532,1.5528,1.5532,191100000.0
2008-10-07 13:53:00,1.5532,1.5538,1.55315,1.5535,258800000.0
2008-10-07 13:54:00,1.5535,1.5537,1.55325,1.5535,280200000.0
2008-10-07 13:55:00,1.5535,1.5537,1.5532,1.5533,364700000.0
2008-10-07 13:56:00,1.5533,1.55345,1.5532,1.55345,164100000.0
2008-10-07 13:57:00,1.5535,1.55385,1.5535,1.5538,202000000.0
2008-10-07 13:58:00,1.55355,1.5537,1.5532,1.5534,353600000.0
2008-10-07 13:59:00,1.5534,1.5535,1.5533,1.5534,195500000.0
2008-10-07 14:00:00,1.55345,1.5539,1.5534,1.5537,293200000.0
2008-10-07 14:01:00,1.5537,1.5538,1.5535,1.5536,152000000.0
2008-10-07 14:02:00,1.5536,1.5537,1.5535,1.5536,278000000.0
2008-10-07 14:03:00,1.5535,1.5538,1.5535,1.5538,120500000.0
2008-10-07 14:04:00,1.5538,1.5539,1.5536,1.5538,239800000.0
2008-10-07 14:05:00,1.5538,1.5541,1.5537,1.5539,214200000.0
2008-10-07 14:06:00,1.5539,1.5539,1.5534,1.5534,228400000.0
2008-10-07 14:07:00,1.5534,1.5539,1.5533,1.5535,399400000.0
2008-10-07 14:08:00,1.5535,1.5537,1.5534,1.5534,268300000.0
2008-10-07 14:09:00,1.5534,1.5535,1.5532,1.5533,398000000.0
2008-10-07 14:10:00,1.5532,1.5534,1.5532,1.5533,120400000.0
2008-10-07 14:11:00,1.5533,1.5534,1.5532,1.5532,209400000.0
2008-10-07 14:12:00,1.55325,1.55355,1.5532,1.5533,212400000.0
2008-10-07 14:13:00,1.55335,1.5535,1.55265,1.5527,213100000.0
2008-10-07 14:14:00,1.5527,1.55315,1.55255,1.55275,412000000.0
2008-10-07 14:15:00,1.55275,1.5533,1.5523,1.5532,514800000.0
2008-10-07 14:16:00,1.5532,1.5532,1.55265,1.5528,321500000.0
2008-10-07 14:17:00,1.5528,1.55315,1.55265,1.5527,270400000.0
2008-10-07 14:18:00,1.5527,1.55285,1.5521,1.5521,295800000.0
2008-10-07 14:19:00,1.5521,1.55215,1.55145,1.5517,249700000.0
2008-10-07 14:20:00,1.55175,1.5522,1.55165,1.55195,169200000.0
2008-10-07 14:21:00,1.55195,1.55195,1.5513,1.5518,238000000.0
2008-10-07 14:22:00,1.552,1.55205,1.551,1.55105,277500000.0
2008-10-07 14:23:00,1.5511,1.5515,1.5508,1.5509,209500000.0
2008-10-07 14:24:00,1.5509,1.55155,1.55065,1.55155,184600000.0
2008-10-07 14:25:00,1.55155,1.5518,1.55125,1.5516,198000000.0
2008-10-07 14:26:00,1.5516,1.5516,1.55045,1.55045,218100000.0
2008-10-07 14:27:00,1.5504,1.5511,1.5502,1.5511,131000000.0
2008-10-07 14:28:00,1.5511,1.5512,1.5505,1.5505,143800000.0
2008-10-07 14:29:00,1.5505,1.5506,1.54995,1.55015,231000000.0
2008-10-07 14:30:00,1.55015,1.5512,1.5501,1.5507,240500000.0
2008-10-07 14:31:00,1.5507,1.55205,1.55055,1.552,383900000.0
2008-10-07 14:32:00,1.552,1.55205,1.5509,1.55095,478800000.0
2008-10-07 14:33:00,1.55095,1.5513,1.55075,1.551,354200000.0
2008-10-07 14:34:00,1.55105,1.5514,1.5508,1.551,309400000.0
2008-10-07 14:35:00,1.55105,1.5512,1.551,1.5511,180500000.0
2008-10-07 14:36:00,1.5511,1.5515,1.55095,1.5515,380900000.0
2008-10-07 14:37:00,1.5515,1.55185,1.55055,1.55095,369700000.0
2008-10-07 14:38:00,1.551,1.5513,1.5508,1.55085,283000000.0
2008-10-07 14:39:00,1.55085,1.55105,1.55045,1.5509,154200000.0
2008-10-07 14:40:00,1.5509,1.551,1.5503,1.5503,227500000.0
2008-10-07 14:41:00,1.5503,1.5512,1.5503,1.55105,149600000.0
2008-10-07 14:42:00,1.55105,1.55165,1.551,1.5515,357300000.0
2008-10-07 14:43:00,1.55145,1.55205,1.5514,1.55205,344900000.0
2008-10-07 14:44:00,1.552,1.552,1.5515,1.5516,299500000.0
2008-10-07 14:45:00,1.5516,1.5518,1.55085,1.55085,191100000.0
2008-10-07 14:46:00,1.55085,1.5514,1.55085,1.55105,203100000.0
2008-10-07 14:47:00,1.551,1.55115,1.55065,1.5509,215600000.0
2008-10-07 14:48:00,1.55085,1.5513,1.55035,1.55105,362200000.0
2008-10-07 14:49:00,1.55105,1.55135,1.55065,1.55095,254700000.0
2008-10-07 14:50:00,1.551,1.55125,1.5506,1.55115,336700000.0
2008-10-07 14:51:00,1.5512,1.5514,1.5506,1.55065,292700000.0
2008-10-07 14:52:00,1.55075,1.5508,1.55045,1.55055,203700000.0
2008-10-07 14:53:00,1.55055,1.55115,1.55045,1.55065,231600000.0
2008-10-07 14:54:00,1.55065,1.55115,1.5505,1.55075,373000000.0
2008-10-07 14:55:00,1.5507,1.5513,1.55065,1.55125,335700000.0
2008-10-07 14:56:00,1.55115,1.5517,1.55115,1.5515,218300000.0
2008-10-07 14:57:00,1.55155,1.5522,1.5515,1.5516,365300000.0
2008-10-07 14:58:00,1.5516,1.5517,1.5514,1.5514,339600000.0
2008-10-07 14:59:00,1.5514,1.55165,1.5511,1.5513,206400000.0
2008-10-07 15:00:00,1.5513,1.55595,1.5513,1.55505,364500000.0
2008-10-07 15:01:00,1.55515,1.55525,1.55355,1.55445,323200000.0
2008-10-07 15:02:00,1.5544,1.55475,1.55335,1.5535,167200000.0
2008-10-07 15:03:00,1.5535,1.55405,1.5532,1.5539,316600000.0
2008-10-07 15:04:00,1.55395,1.55405,1.55335,1.5536,403900000.0
2008-10-07 15:05:00,1.55365,1.5541,1.5535,1.5539,477700002.0
2008-10-07 15:06:00,1.55385,1.555,1.55385,1.555,226800000.0
2008-10-07 15:07:00,1.5551,1.55535,1.5542,1.5544,287600000.0
2008-10-07 15:08:00,1.5544,1.5553,1.5538,1.55425,454500000.0
2008-10-07 15:09:00,1.55425,1.55525,1.5542,1.55505,353800000.0
2008-10-07 15:10:00,1.5551,1.5552,1.555,1.5552,335300000.0
2008-10-07 15:11:00,1.5552,1.55575,1.5551,1.5557,277500000.0
2008-10-07 15:12:00,1.55575,1.5566,1.5556,1.55645,393400000.0
2008-10-07 15:13:00,1.5564,1.5574,1.5564,1.55725,307500000.0
2008-10-07 15:14:00,1.55725,1.5578,1.55725,1.5575,596100000.0
2008-10-07 15:15:00,1.5574,1.5574,1.55645,1.55685,281700000.0
2008-10-07 15:16:00,1.55685,1.557,1.5566,1.5566,300600000.0
2008-10-07 15:17:00,1.55665,1.55675,1.5565,1.5565,230900000.0
2008-10-07 15:18:00,1.55645,1.55685,1.55645,1.55685,82600000.0
2008-10-07 15:19:00,1.5568,1.5569,1.55635,1.55685,121000000.0
2008-10-07 15:20:00,1.55685,1.55735,1.55685,1.557,294200000.0
2008-10-07 15:21:00,1.5569,1.5574,1.5567,1.557,329200000.0
2008-10-07 15:22:00,1.55715,1.5574,1.55695,1.5573,395000000.0
2008-10-07 15:23:00,1.55735,1.55775,1.55695,1.5575,396800000.0
2008-10-07 15:24:00,1.5576,1.5582,1.5576,1.5582,416100000.0
2008-10-07 15:25:00,1.5582,1.5582,1.5576,1.5581,533300000.0
2008-10-07 15:26:00,1.55805,1.55875,1.55805,1.5584,333900000.0
2008-10-07 15:27:00,1.5584,1.5588,1.5584,1.55875,362400000.0
2008-10-07 15:28:00,1.5588,1.55895,1.55855,1.55895,366700000.0
2008-10-07 15:29:00,1.55895,1.5603,1.55895,1.55915,288500000.0
2008-10-07 15:30:00,1.55925,1.5598,1.5589,1.5595,287900000.0
2008-10-07 15:31:00,1.5595,1.5603,1.5595,1.56,309400000.0
2008-10-07 15:32:00,1.56015,1.56115,1.56015,1.56095,305900000.0
2008-10-07 15:33:00,1.5609,1.5616,1.5607,1.5615,275900000.0
2008-10-07 15:34:00,1.5615,1.5617,1.56055,1.5606,274500000.0
2008-10-07 15:35:00,1.5607,1.5612,1.5606,1.56085,309600000.0
2008-10-07 15:36:00,1.5608,1.56085,1.5603,1.5604,336600000.0
2008-10-07 15:37:00,1.5605,1.56055,1.5595,1.55965,452200000.0
2008-10-07 15:38:00,1.55965,1.56025,1.5596,1.56025,281500000.0
2008-10-07 15:39:00,1.56025,1.5603,1.5595,1.5597,373600000.0
2008-10-07 15:40:00,1.5597,1.55985,1.5594,1.5597,288300000.0
2008-10-07 15:41:00,1.5597,1.5598,1.5593,1.5595,392500000.0
2008-10-07 15:42:00,1.5595,1.5598,1.55925,1.55935,221500000.0
2008-10-07 15:43:00,1.5593,1.55935,1.55845,1.55845,443399999.0
2008-10-07 15:44:00,1.55845,1.5591,1.55815,1.5589,179400000.0
2008-10-07 15:45:00,1.5589,1.559,1.5585,1.5586,217100000.0
2008-10-07 15:46:00,1.5586,1.55875,1.55745,1.5576,334800000.0
2008-10-07 15:47:00,1.55775,1.55775,1.5572,1.55725,271600000.0
2008-10-07 15:48:00,1.55725,1.55725,1.5567,1.55685,219900000.0
2008-10-07 15:49:00,1.55685,1.5577,1.5568,1.5576,181700000.0
2008-10-07 15:50:00,1.5576,1.5579,1.55725,1.55725,183300000.0
2008-10-07 15:51:00,1.55725,1.55725,1.5568,1.557,185300000.0
2008-10-07 15:52:00,1.557,1.5573,1.5568,1.557,309400000.0
2008-10-07 15:53:00,1.557,1.5572,1.557,1.557,117900000.0
2008-10-07 15:54:00,1.557,1.5571,1.5564,1.5565,167700000.0
2008-10-07 15:55:00,1.5564,1.5564,1.55595,1.556,248800000.0
2008-10-07 15:56:00,1.55615,1.5563,1.5559,1.5562,237200001.0
2008-10-07 15:57:00,1.5563,1.5573,1.5562,1.55715,261600000.0
2008-10-07 15:58:00,1.55715,1.55815,1.55685,1.5581,216800000.0
2008-10-07 15:59:00,1.558,1.558,1.557,1.5573,332000000.0
2008-10-07 16:00:00,1.5573,1.5577,1.55705,1.5573,267000000.0
2008-10-07 16:01:00,1.5573,1.5573,1.5568,1.55685,231500000.0
2008-10-07 16:02:00,1.5567,1.5569,1.55575,1.556,236600000.0
2008-10-07 16:03:00,1.55605,1.5562,1.55575,1.55595,198900000.0
2008-10-07 16:04:00,1.55595,1.55725,1.5558,1.55675,319900000.0
2008-10-07 16:05:00,1.55685,1.5569,1.5564,1.5564,331200000.0
2008-10-07 16:06:00,1.5564,1.5564,1.55535,1.55565,325700000.0
2008-10-07 16:07:00,1.55565,1.5561,1.55545,1.5556,261900000.0
2008-10-07 16:08:00,1.5556,1.5559,1.55545,1.55575,237000000.0
2008-10-07 16:09:00,1.55575,1.5565,1.55575,1.55625,207700000.0
2008-10-07 16:10:00,1.5563,1.5575,1.55625,1.5574,260600000.0
2008-10-07 16:11:00,1.55735,1.5576,1.557,1.55745,204300000.0
2008-10-07 16:12:00,1.55745,1.55745,1.55655,1.5568,277600000.0
2008-10-07 16:13:00,1.5568,1.557,1.5566,1.5568,242800000.0
2008-10-07 16:14:00,1.5568,1.5572,1.5566,1.5566,353800000.0
2008-10-07 16:15:00,1.5566,1.5578,1.5566,1.5578,318200000.0
2008-10-07 16:16:00,1.55785,1.55795,1.5575,1.55765,209500000.0
2008-10-07 16:17:00,1.55775,1.55805,1.55765,1.55785,318300000.0
2008-10-07 16:18:00,1.55785,1.5581,1.55775,1.558,216300000.0
2008-10-07 16:19:00,1.558,1.5581,1.5573,1.55755,272200000.0
2008-10-07 16:20:00,1.55755,1.5578,1.55715,1.55765,242100000.0
2008-10-07 16:21:00,1.5577,1.5579,1.55705,1.55725,315800000.0
2008-10-07 16:22:00,1.55725,1.5574,1.55655,1.5574,254600000.0
2008-10-07 16:23:00,1.55735,1.5577,1.5572,1.5575,257400000.0
2008-10-07 16:24:00,1.5575,1.5578,1.5574,1.5576,348800000.0
2008-10-07 16:25:00,1.5575,1.5582,1.5575,1.5582,185000000.0
2008-10-07 16:26:00,1.5582,1.5582,1.5572,1.55745,321300000.0
2008-10-07 16:27:00,1.5575,1.5576,1.5572,1.5574,224000000.0
2008-10-07 16:28:00,1.5573,1.5575,1.55695,1.5573,175200000.0
2008-10-07 16:29:00,1.5573,1.5577,1.5572,1.5575,120600000.0
2008-10-07 16:30:00,1.5575,1.5576,1.5574,1.5574,147600000.0
2008-10-07 16:31:00,1.5574,1.55745,1.55715,1.5574,189000000.0
2008-10-07 16:32:00,1.5574,1.5575,1.55645,1.5568,206900000.0
2008-10-07 16:33:00,1.5568,1.5571,1.5566,1.5571,169200000.0
2008-10-07 16:34:00,1.5571,1.5572,1.5567,1.55695,159200000.0
2008-10-07 16:35:00,1.55705,1.55705,1.5566,1.5566,118100000.0
2008-10-07 16:36:00,1.5566,1.5566,1.55615,1.5565,217700000.0
2008-10-07 16:37:00,1.5566,1.5566,1.5562,1.5565,150000000.0
2008-10-07 16:38:00,1.5565,1.55695,1.55635,1.55635,151400000.0
2008-10-07 16:39:00,1.55635,1.5568,1.5563,1.55665,178800000.0
2008-10-07 16:40:00,1.5567,1.55695,1.5563,1.5564,254500000.0
2008-10-07 16:41:00,1.5564,1.55645,1.556,1.556,174400000.0
2008-10-07 16:42:00,1.55605,1.5562,1.5559,1.5561,144800000.0
2008-10-07 16:43:00,1.5561,1.5563,1.5559,1.55625,265300000.0
2008-10-07 16:44:00,1.5563,1.5568,1.556,1.5565,288200000.0
2008-10-07 16:45:00,1.55645,1.557,1.5563,1.557,226500000.0
2008-10-07 16:46:00,1.557,1.5573,1.5568,1.55715,260900000.0
2008-10-07 16:47:00,1.5571,1.55725,1.5567,1.55685,193300000.0
2008-10-07 16:48:00,1.5568,1.55685,1.55645,1.55675,310800000.0
2008-10-07 16:49:00,1.5567,1.5573,1.5567,1.5572,223100000.0
2008-10-07 16:50:00,1.55715,1.5576,1.5571,1.5574,454800000.0
2008-10-07 16:51:00,1.5574,1.5574,1.5572,1.5572,329400000.0
2008-10-07 16:52:00,1.5572,1.5573,1.55655,1.5566,202000000.0
2008-10-07 16:53:00,1.5566,1.5568,1.5565,1.5565,353100000.0
2008-10-07 16:54:00,1.5565,1.557,1.5565,1.55685,215400000.0
2008-10-07 16:55:00,1.5569,1.55695,1.55645,1.5565,226300000.0
2008-10-07 16:56:00,1.5565,1.5565,1.5555,1.55575,504000000.0
2008-10-07 16:57:00,1.55575,1.5563,1.55575,1.5562,317600000.0
2008-10-07 16:58:00,1.55625,1.55645,1.55595,1.55605,345600000.0
2008-10-07 16:59:00,1.556,1.5565,1.5558,1.5563,389000000.0
2008-10-07 17:00:00,1.5564,1.5569,1.5563,1.5568,294300000.0
2008-10-07 17:01:00,1.5568,1.55705,1.5564,1.5565,300400000.0
2008-10-07 17:02:00,1.55665,1.5569,1.55625,1.5567,321700000.0
2008-10-07 17:03:00,1.5567,1.5567,1.5562,1.5562,209200000.0
2008-10-07 17:04:00,1.5562,1.5563,1.55565,1.55595,366900000.0
2008-10-07 17:05:00,1.5559,1.55615,1.5556,1.5558,496100000.0
2008-10-07 17:06:00,1.5558,1.55595,1.55565,1.55565,224600000.0
2008-10-07 17:07:00,1.55555,1.55555,1.55515,1.5553,362400000.0
2008-10-07 17:08:00,1.5553,1.5553,1.55485,1.55515,291600000.0
2008-10-07 17:09:00,1.5552,1.55535,1.55455,1.55455,293200000.0
2008-10-07 17:10:00,1.5545,1.5546,1.554,1.5542,293000000.0
2008-10-07 17:11:00,1.5542,1.5542,1.5534,1.55385,395199997.0
2008-10-07 17:12:00,1.5538,1.5541,1.55365,1.55385,299100000.0
2008-10-07 17:13:00,1.5539,1.55435,1.5536,1.5542,326600000.0
2008-10-07 17:14:00,1.5542,1.55435,1.55415,1.5543,265200000.0
2008-10-07 17:15:00,1.5543,1.5544,1.5539,1.5539,315300000.0
2008-10-07 17:16:00,1.5539,1.5542,1.5539,1.5541,169400000.0
2008-10-07 17:17:00,1.5541,1.5541,1.5538,1.554,156600000.0
2008-10-07 17:18:00,1.554,1.554,1.55355,1.5536,150600000.0
2008-10-07 17:19:00,1.5536,1.55365,1.5532,1.55345,160300000.0
2008-10-07 17:20:00,1.55345,1.55355,1.5526,1.5527,389900000.0
2008-10-07 17:21:00,1.55275,1.5537,1.55275,1.5537,294100000.0
2008-10-07 17:22:00,1.5536,1.5536,1.55315,1.5533,237900000.0
2008-10-07 17:23:00,1.5533,1.5536,1.5531,1.5536,181500000.0
2008-10-07 17:24:00,1.55355,1.5538,1.55325,1.55325,208400000.0
2008-10-07 17:25:00,1.55325,1.5536,1.5532,1.5534,198500000.0
2008-10-07 17:26:00,1.5534,1.5537,1.5534,1.5535,168400000.0
2008-10-07 17:27:00,1.5534,1.5541,1.5534,1.5538,308700000.0
2008-10-07 17:28:00,1.55375,1.55415,1.553,1.5533,382600000.0
2008-10-07 17:29:00,1.5533,1.5533,1.5525,1.5525,321000000.0
2008-10-07 17:30:00,1.5525,1.5538,1.5525,1.5538,302800000.0
2008-10-07 17:31:00,1.5537,1.5538,1.55225,1.55245,265400000.0
2008-10-07 17:32:00,1.5525,1.5538,1.5525,1.55325,379800000.0
2008-10-07 17:33:00,1.55335,1.5537,1.55315,1.5534,319100000.0
2008-10-07 17:34:00,1.5534,1.5538,1.55335,1.5535,423100000.0
2008-10-07 17:35:00,1.55355,1.5537,1.5528,1.553,433000000.0
2008-10-07 17:36:00,1.553,1.5531,1.55265,1.5529,235400000.0
2008-10-07 17:37:00,1.55285,1.55325,1.5526,1.553,326200000.0
2008-10-07 17:38:00,1.55305,1.5534,1.55295,1.55325,158000000.0
2008-10-07 17:39:00,1.55325,1.5538,1.55325,1.5536,194400000.0
2008-10-07 17:40:00,1.5536,1.5539,1.55345,1.55365,221900000.0
2008-10-07 17:41:00,1.55365,1.5537,1.55315,1.5537,219700000.0
2008-10-07 17:42:00,1.5536,1.5537,1.5533,1.5533,249000000.0
2008-10-07 17:43:00,1.5534,1.55375,1.55335,1.55345,582600000.0
2008-10-07 17:44:00,1.55345,1.55395,1.55335,1.5539,495900000.0
2008-10-07 17:45:00,1.55395,1.55395,1.5532,1.55375,402800000.0
2008-10-07 17:46:00,1.5538,1.554,1.5534,1.55385,326500000.0
2008-10-07 17:47:00,1.5539,1.55405,1.5536,1.55365,445500000.0
2008-10-07 17:48:00,1.55365,1.554,1.55355,1.554,322600000.0
2008-10-07 17:49:00,1.554,1.5544,1.55385,1.5542,464600000.0
2008-10-07 17:50:00,1.5542,1.5547,1.5541,1.55465,399600000.0
2008-10-07 17:51:00,1.55465,1.55495,1.55465,1.5548,318900000.0
2008-10-07 17:52:00,1.5548,1.5548,1.55425,1.55435,427700000.0
2008-10-07 17:53:00,1.5543,1.5546,1.55415,1.55455,318700000.0
2008-10-07 17:54:00,1.55455,1.5546,1.5543,1.55455,327500000.0
2008-10-07 17:55:00,1.55455,1.55475,1.5544,1.55475,305800000.0
2008-10-07 17:56:00,1.5547,1.55525,1.5547,1.55515,206200000.0
2008-10-07 17:57:00,1.5552,1.5552,1.5547,1.5547,430600000.0
2008-10-07 17:58:00,1.55475,1.55535,1.5547,1.5553,318300000.0
2008-10-07 17:59:00,1.5553,1.5558,1.5551,1.55565,408600000.0
2008-10-07 18:00:00,1.5557,1.55575,1.5553,1.5553,293400000.0
2008-10-07 18:01:00,1.5553,1.5553,1.55505,1.55505,98900000.0
2008-10-07 18:02:00,1.55505,1.5554,1.5549,1.55525,256500000.0
2008-10-07 18:03:00,1.5553,1.5557,1.555,1.555,236300000.0
2008-10-07 18:04:00,1.555,1.555,1.5545,1.5547,214600000.0
2008-10-07 18:05:00,1.5547,1.55475,1.5542,1.55475,407900000.0
2008-10-07 18:06:00,1.55465,1.55485,1.55455,1.5546,252300000.0
2008-10-07 18:07:00,1.5546,1.5547,1.5545,1.5546,209000000.0
2008-10-07 18:08:00,1.55465,1.55465,1.5545,1.55465,93500000.0
2008-10-07 18:09:00,1.55465,1.5549,1.5546,1.55475,159300000.0
2008-10-07 18:10:00,1.5548,1.55505,1.55465,1.5548,218000000.0
2008-10-07 18:11:00,1.55485,1.5555,1.5548,1.5552,365900000.0
2008-10-07 18:12:00,1.5552,1.5552,1.55475,1.555,215100000.0
2008-10-07 18:13:00,1.55495,1.5552,1.55495,1.55515,356700000.0
2008-10-07 18:14:00,1.55515,1.55525,1.55505,1.55525,84600000.0
2008-10-07 18:15:00,1.55525,1.55525,1.5546,1.5546,150100000.0
2008-10-07 18:16:00,1.55465,1.5549,1.5546,1.55485,166600000.0
2008-10-07 18:17:00,1.55475,1.55485,1.5546,1.5547,122100000.0
2008-10-07 18:18:00,1.5548,1.5548,1.5546,1.55465,108600000.0
2008-10-07 18:19:00,1.5546,1.55475,1.55455,1.5546,126800000.0
2008-10-07 18:20:00,1.55455,1.5546,1.55455,1.55455,95100000.0
2008-10-07 18:21:00,1.55455,1.55475,1.55455,1.5546,165800000.0
2008-10-07 18:22:00,1.5546,1.55485,1.55445,1.5545,328700000.0
2008-10-07 18:23:00,1.5545,1.5557,1.5545,1.5552,358900000.0
2008-10-07 18:24:00,1.55515,1.55545,1.555,1.5552,355200000.0
2008-10-07 18:25:00,1.5552,1.5552,1.5545,1.5545,277400000.0
2008-10-07 18:26:00,1.55455,1.55475,1.5544,1.5545,278300000.0
2008-10-07 18:27:00,1.55455,1.55475,1.55425,1.5547,314300000.0
2008-10-07 18:28:00,1.55465,1.5548,1.554,1.554,314100000.0
2008-10-07 18:29:00,1.554,1.55405,1.5537,1.55395,272400000.0
2008-10-07 18:30:00,1.554,1.5543,1.554,1.554,181800000.0
2008-10-07 18:31:00,1.554,1.555,1.554,1.55495,262800000.0
2008-10-07 18:32:00,1.5549,1.55525,1.5547,1.5547,218300000.0
2008-10-07 18:33:00,1.5547,1.555,1.554,1.55405,317400000.0
2008-10-07 18:34:00,1.55405,1.5544,1.55395,1.554,216900000.0
2008-10-07 18:35:00,1.554,1.5543,1.554,1.5542,310400000.0
2008-10-07 18:36:00,1.55425,1.5544,1.5542,1.5544,100400000.0
2008-10-07 18:37:00,1.5544,1.5544,1.5542,1.5543,211500000.0
2008-10-07 18:38:00,1.5543,1.5543,1.55375,1.55375,186300000.0
2008-10-07 18:39:00,1.5538,1.5539,1.5534,1.5538,248300000.0
2008-10-07 18:40:00,1.55375,1.55375,1.5534,1.5535,229900000.0
2008-10-07 18:41:00,1.5535,1.55365,1.55315,1.55325,132400000.0
2008-10-07 18:42:00,1.55325,1.5537,1.55325,1.5537,103600000.0
2008-10-07 18:43:00,1.5538,1.5538,1.55355,1.5536,189900000.0
2008-10-07 18:44:00,1.55365,1.5537,1.5534,1.5534,336900000.0
2008-10-07 18:45:00,1.5534,1.55345,1.5526,1.55275,437700000.0
2008-10-07 18:46:00,1.55275,1.5529,1.55255,1.5527,301100000.0
2008-10-07 18:47:00,1.5527,1.55365,1.5526,1.5532,413300000.0
2008-10-07 18:48:00,1.55325,1.55355,1.5524,1.5524,322400000.0
2008-10-07 18:49:00,1.5524,1.5535,1.5522,1.5534,408600000.0
2008-10-07 18:50:00,1.5534,1.55345,1.55285,1.55305,506200000.0
2008-10-07 18:51:00,1.55305,1.5532,1.553,1.5531,327300000.0
2008-10-07 18:52:00,1.5531,1.5532,1.553,1.5531,237300000.0
2008-10-07 18:53:00,1.55315,1.5535,1.5531,1.5534,303600000.0
2008-10-07 18:54:00,1.5534,1.5535,1.55305,1.55345,226800000.0
2008-10-07 18:55:00,1.5534,1.5535,1.5533,1.5533,276300000.0
2008-10-07 18:56:00,1.5533,1.5537,1.5533,1.5537,200700000.0
2008-10-07 18:57:00,1.5537,1.5537,1.5533,1.5533,152400000.0
2008-10-07 18:58:00,1.5533,1.55405,1.55325,1.55375,347800000.0
2008-10-07 18:59:00,1.55385,1.55405,1.5535,1.5535,339500000.0
2008-10-07 19:00:00,1.5535,1.5539,1.55305,1.5539,402600000.0
2008-10-07 19:01:00,1.5539,1.55425,1.55375,1.5539,364100000.0
2008-10-07 19:02:00,1.5539,1.55415,1.5534,1.55355,284600000.0
2008-10-07 19:03:00,1.5535,1.554,1.5535,1.5539,94800000.0
2008-10-07 19:04:00,1.554,1.5541,1.5536,1.5537,284100000.0
2008-10-07 19:05:00,1.5537,1.5537,1.5533,1.5536,271600000.0
2008-10-07 19:06:00,1.5536,1.55385,1.55355,1.55365,267200000.0
2008-10-07 19:07:00,1.5537,1.5543,1.55355,1.5541,277600000.0
2008-10-07 19:08:00,1.55415,1.5543,1.5538,1.55405,353000000.0
2008-10-07 19:09:00,1.55405,1.5549,1.55395,1.55455,368800000.0
2008-10-07 19:10:00,1.5545,1.55505,1.55445,1.55505,245600000.0
2008-10-07 19:11:00,1.55505,1.55695,1.555,1.55665,416700000.0
2008-10-07 19:12:00,1.5567,1.5567,1.5562,1.5562,284000000.0
2008-10-07 19:13:00,1.5562,1.5562,1.5557,1.5557,364900000.0
2008-10-07 19:14:00,1.5557,1.5557,1.5552,1.5554,135500000.0
2008-10-07 19:15:00,1.5554,1.5554,1.5545,1.55475,337000000.0
2008-10-07 19:16:00,1.5547,1.5547,1.5541,1.5542,253600000.0
2008-10-07 19:17:00,1.5542,1.5544,1.5537,1.5541,202600000.0
2008-10-07 19:18:00,1.55415,1.5547,1.55415,1.55445,148000000.0
2008-10-07 19:19:00,1.5545,1.5548,1.5542,1.5546,190100000.0
2008-10-07 19:20:00,1.55465,1.55515,1.5545,1.55505,163100000.0
2008-10-07 19:21:00,1.55505,1.55505,1.5538,1.5538,211900000.0
2008-10-07 19:22:00,1.5538,1.5539,1.55325,1.5539,220400000.0
2008-10-07 19:23:00,1.5539,1.55435,1.5536,1.5542,214200000.0
2008-10-07 19:24:00,1.55425,1.55445,1.5541,1.55445,293700000.0
2008-10-07 19:25:00,1.5544,1.55475,1.5544,1.55465,209500000.0
2008-10-07 19:26:00,1.55465,1.5548,1.5536,1.5538,213900000.0
2008-10-07 19:27:00,1.5537,1.554,1.55335,1.5539,205000000.0
2008-10-07 19:28:00,1.5539,1.55395,1.5529,1.5529,361700000.0
2008-10-07 19:29:00,1.55295,1.5535,1.5525,1.5534,212500000.0
2008-10-07 19:30:00,1.55345,1.55345,1.5525,1.5525,269000000.0
2008-10-07 19:31:00,1.5526,1.5527,1.55195,1.552,195900000.0
2008-10-07 19:32:00,1.552,1.55215,1.55175,1.5518,179800000.0
2008-10-07 19:33:00,1.5518,1.55225,1.5518,1.5521,148300000.0
2008-10-07 19:34:00,1.5521,1.5522,1.5518,1.55185,128300000.0
2008-10-07 19:35:00,1.55185,1.55215,1.5517,1.5518,95600000.0
2008-10-07 19:36:00,1.5518,1.552,1.5516,1.55195,56600000.0
2008-10-07 19:37:00,1.55195,1.5522,1.55175,1.5519,33400000.0
2008-10-07 19:38:00,1.55195,1.5521,1.5515,1.5517,309200000.0
2008-10-07 19:39:00,1.55175,1.552,1.5515,1.5519,146500000.0
2008-10-07 19:40:00,1.55185,1.55185,1.55115,1.5512,61100000.0
2008-10-07 19:41:00,1.5512,1.55125,1.55065,1.5507,248800000.0
2008-10-07 19:42:00,1.5507,1.551,1.5504,1.5504,239200000.0
2008-10-07 19:43:00,1.55055,1.55105,1.5502,1.55065,233000000.0
2008-10-07 19:44:00,1.55065,1.5508,1.5499,1.5502,181400000.0
2008-10-07 19:45:00,1.5502,1.5502,1.5498,1.5498,178200000.0
2008-10-07 19:46:00,1.5498,1.55005,1.5496,1.55,190000000.0
2008-10-07 19:47:00,1.55,1.55,1.54955,1.54955,102600000.0
2008-10-07 19:48:00,1.5496,1.55,1.5489,1.55,239300000.0
2008-10-07 19:49:00,1.55,1.55065,1.54995,1.5502,195200000.0
2008-10-07 19:50:00,1.5502,1.5502,1.5495,1.5495,304800000.0
2008-10-07 19:51:00,1.5495,1.5512,1.5495,1.55045,337699999.0
2008-10-07 19:52:00,1.5502,1.55045,1.5492,1.55005,222900000.0
2008-10-07 19:53:00,1.55005,1.55025,1.5499,1.5502,232300000.0
2008-10-07 19:54:00,1.5502,1.55035,1.54985,1.5502,367900000.0
2008-10-07 19:55:00,1.55025,1.551,1.55015,1.5507,465900000.0
2008-10-07 19:56:00,1.55075,1.55105,1.55,1.5505,399600000.0
2008-10-07 19:57:00,1.5505,1.55055,1.5498,1.5502,417700000.0
2008-10-07 19:58:00,1.55025,1.5503,1.54985,1.5501,282900000.0
2008-10-07 19:59:00,1.5501,1.5505,1.5493,1.55,482200000.0
2008-10-07 20:00:00,1.55,1.5501,1.5494,1.54975,436700000.0
2008-10-07 20:01:00,1.5497,1.5503,1.5496,1.5501,387300000.0
2008-10-07 20:02:00,1.5501,1.55125,1.5501,1.5508,405900003.0
2008-10-07 20:03:00,1.5507,1.5512,1.55045,1.55065,284500000.0
2008-10-07 20:04:00,1.5505,1.5512,1.55045,1.5512,233700000.0
2008-10-07 20:05:00,1.5512,1.55135,1.5508,1.5508,844300002.0
2008-10-07 20:06:00,1.5508,1.551,1.5508,1.55095,865099997.0
2008-10-07 20:07:00,1.5509,1.55125,1.5508,1.5511,414400001.0
2008-10-07 20:08:00,1.55115,1.5517,1.551,1.5511,238000000.0
2008-10-07 20:09:00,1.55115,1.55175,1.55075,1.55175,304300000.0
2008-10-07 20:10:00,1.55175,1.5518,1.55105,1.5513,219100000.0
2008-10-07 20:11:00,1.5513,1.5521,1.55095,1.55105,203000000.0
2008-10-07 20:12:00,1.5511,1.5513,1.55035,1.5505,307700000.0
2008-10-07 20:13:00,1.5505,1.55125,1.5504,1.55045,395599998.0
2008-10-07 20:14:00,1.55045,1.5524,1.55045,1.5524,425700000.0
2008-10-07 20:15:00,1.5524,1.5526,1.55165,1.5518,350900000.0
2008-10-07 20:16:00,1.5518,1.55275,1.55145,1.5523,424800000.0
2008-10-07 20:17:00,1.55235,1.5528,1.55225,1.5526,271500000.0
2008-10-07 20:18:00,1.5527,1.55275,1.5524,1.5525,570000000.0
2008-10-07 20:19:00,1.55245,1.55295,1.55245,1.5527,281500000.0
2008-10-07 20:20:00,1.5527,1.55355,1.5525,1.5535,224500000.0
2008-10-07 20:21:00,1.5534,1.5536,1.5531,1.5536,269300000.0
2008-10-07 20:22:00,1.55365,1.55365,1.5528,1.5528,290600000.0
2008-10-07 20:23:00,1.55285,1.55315,1.5528,1.55285,273700000.0
2008-10-07 20:24:00,1.55285,1.55285,1.55225,1.55255,216900000.0
2008-10-07 20:25:00,1.5526,1.5529,1.552,1.55205,423599997.0
2008-10-07 20:26:00,1.5521,1.5521,1.55165,1.5517,273900000.0
2008-10-07 20:27:00,1.5517,1.5519,1.5517,1.55185,140300000.0
2008-10-07 20:28:00,1.55185,1.552,1.551,1.55145,178700000.0
2008-10-07 20:29:00,1.55145,1.5518,1.551,1.55155,255000000.0
2008-10-07 20:30:00,1.5515,1.5526,1.55125,1.5521,374900000.0
2008-10-07 20:31:00,1.5521,1.5524,1.55185,1.55215,290100000.0
2008-10-07 20:32:00,1.5521,1.55255,1.55195,1.55205,263700000.0
2008-10-07 20:33:00,1.552,1.552,1.55165,1.5519,113700000.0
2008-10-07 20:34:00,1.5519,1.552,1.55145,1.5516,213700000.0
2008-10-07 20:35:00,1.5516,1.5517,1.5515,1.55155,176300000.0
2008-10-07 20:36:00,1.55165,1.55165,1.5514,1.5516,229500000.0
2008-10-07 20:37:00,1.55165,1.5517,1.55105,1.5516,329100000.0
2008-10-07 20:38:00,1.5516,1.5517,1.5514,1.5515,123900000.0
2008-10-07 20:39:00,1.5515,1.55185,1.5512,1.5514,212700000.0
2008-10-07 20:40:00,1.55135,1.5515,1.55125,1.55135,130400000.0
2008-10-07 20:41:00,1.55135,1.5516,1.55085,1.5509,152000000.0
2008-10-07 20:42:00,1.5509,1.55105,1.55055,1.55065,147200000.0
2008-10-07 20:43:00,1.55065,1.55085,1.55045,1.55075,126400000.0
2008-10-07 20:44:00,1.5508,1.5519,1.5507,1.55185,186400000.0
2008-10-07 20:45:00,1.55185,1.55225,1.55175,1.5519,301100000.0
2008-10-07 20:46:00,1.5519,1.5523,1.5518,1.5518,147300000.0
2008-10-07 20:47:00,1.55185,1.5534,1.55185,1.55305,322400000.0
2008-10-07 20:48:00,1.55305,1.55445,1.55295,1.5538,409200000.0
2008-10-07 20:49:00,1.55385,1.55465,1.55355,1.5544,444100000.0
2008-10-07 20:50:00,1.5543,1.5546,1.5534,1.55415,345900000.0
2008-10-07 20:51:00,1.5543,1.5548,1.55415,1.5543,216400000.0
2008-10-07 20:52:00,1.5543,1.5546,1.5539,1.5543,520199997.0
2008-10-07 20:53:00,1.5543,1.5543,1.55335,1.55375,216600000.0
2008-10-07 20:54:00,1.5534,1.55395,1.55335,1.5537,256200000.0
2008-10-07 20:55:00,1.55365,1.5538,1.55315,1.55345,234300000.0
2008-10-07 20:56:00,1.55345,1.55345,1.55305,1.5531,120100000.0
2008-10-07 20:57:00,1.5531,1.55315,1.55275,1.55285,172700000.0
2008-10-07 20:58:00,1.55285,1.5529,1.55245,1.5528,114700000.0
2008-10-07 20:59:00,1.55275,1.55275,1.5524,1.5524,259800000.0
2008-10-07 21:00:00,1.5524,1.5529,1.55175,1.55195,285200000.0
2008-10-07 21:01:00,1.55195,1.55195,1.5504,1.5508,365100000.0
2008-10-07 21:02:00,1.5508,1.5513,1.5508,1.55115,190900000.0
2008-10-07 21:03:00,1.55115,1.5515,1.55075,1.5513,282900000.0
2008-10-07 21:04:00,1.5513,1.5514,1.55105,1.5513,118200000.0
2008-10-07 21:05:00,1.5513,1.55145,1.551,1.5511,188400000.0
2008-10-07 21:06:00,1.5511,1.5512,1.5498,1.55005,237900000.0
2008-10-07 21:07:00,1.5501,1.5507,1.55,1.5504,224700000.0
2008-10-07 21:08:00,1.5504,1.5511,1.5504,1.5506,168000000.0
2008-10-07 21:09:00,1.5507,1.5512,1.5506,1.55115,133000000.0
2008-10-07 21:10:00,1.5511,1.5513,1.55085,1.55115,304900000.0
2008-10-07 21:11:00,1.5511,1.5512,1.5508,1.5511,145700000.0
2008-10-07 21:12:00,1.55105,1.55175,1.551,1.5517,143800000.0
2008-10-07 21:13:00,1.55165,1.55165,1.5514,1.5514,158700000.0
2008-10-07 21:14:00,1.5514,1.5514,1.551,1.5511,44700000.0
2008-10-07 21:15:00,1.5511,1.55145,1.5511,1.55125,66400000.0
2008-10-07 21:16:00,1.55125,1.55135,1.551,1.551,88100000.0
2008-10-07 21:17:00,1.55095,1.5512,1.55055,1.55055,183400000.0
2008-10-07 21:18:00,1.55055,1.55075,1.55035,1.55075,102700000.0
2008-10-07 21:19:00,1.55075,1.55085,1.55055,1.5506,171000000.0
2008-10-07 21:20:00,1.5506,1.5508,1.5506,1.55065,55200000.0
2008-10-07 21:21:00,1.5506,1.5506,1.55015,1.55015,94100000.0
2008-10-07 21:22:00,1.55015,1.55035,1.55015,1.55035,86800000.0
2008-10-07 21:23:00,1.55035,1.5505,1.5501,1.5502,92100000.0
2008-10-07 21:24:00,1.5502,1.55035,1.5502,1.5503,117100000.0
2008-10-07 21:25:00,1.5503,1.55045,1.5502,1.5502,98000000.0
2008-10-07 21:26:00,1.5502,1.5507,1.5502,1.55065,78000000.0
2008-10-07 21:27:00,1.55055,1.55055,1.55005,1.55005,158100000.0
2008-10-07 21:28:00,1.55,1.55055,1.5499,1.5501,331900000.0
2008-10-07 21:29:00,1.5501,1.5501,1.5499,1.55,97500000.0
2008-10-07 21:30:00,1.55,1.55025,1.55,1.55015,98300000.0
2008-10-07 21:31:00,1.55015,1.55045,1.55,1.5502,149800000.0
2008-10-07 21:32:00,1.55015,1.55035,1.5498,1.5502,120400000.0
2008-10-07 21:33:00,1.55015,1.55025,1.55015,1.5502,156700000.0
2008-10-07 21:34:00,1.5502,1.55045,1.55005,1.55035,146700000.0
2008-10-07 21:35:00,1.5504,1.55055,1.5501,1.55025,488699998.0
2008-10-07 21:36:00,1.5502,1.5509,1.5496,1.5507,302700000.0
2008-10-07 21:37:00,1.55075,1.55105,1.5503,1.5506,303700000.0
2008-10-07 21:38:00,1.55065,1.55085,1.55055,1.5508,145500000.0
2008-10-07 21:39:00,1.55075,1.55105,1.55055,1.5508,159900000.0
2008-10-07 21:40:00,1.5508,1.5508,1.5503,1.55045,173200000.0
2008-10-07 21:41:00,1.55035,1.55045,1.5503,1.5503,80700000.0
2008-10-07 21:42:00,1.5502,1.55075,1.54995,1.5506,244700000.0
2008-10-07 21:43:00,1.5506,1.55065,1.55015,1.5502,201700000.0
2008-10-07 21:44:00,1.5502,1.5506,1.54975,1.5499,721599995.0
2008-10-07 21:45:00,1.55005,1.55005,1.54965,1.54965,136000000.0
2008-10-07 21:46:00,1.54965,1.5499,1.5496,1.5497,64400000.0
2008-10-07 21:47:00,1.5497,1.55,1.54965,1.54985,93600000.0
2008-10-07 21:48:00,1.54985,1.5499,1.5498,1.5498,40300000.0
2008-10-07 21:49:00,1.5498,1.5498,1.5493,1.5493,345200000.0
2008-10-07 21:50:00,1.5493,1.5493,1.54865,1.54895,777600012.0
2008-10-07 21:51:00,1.549,1.54955,1.5487,1.54935,283399999.0
2008-10-07 21:52:00,1.54935,1.54935,1.5487,1.54925,199100000.0
2008-10-07 21:53:00,1.54925,1.5506,1.54915,1.55045,205000000.0
2008-10-07 21:54:00,1.55045,1.5508,1.55,1.5508,854800006.0
2008-10-07 21:55:00,1.5508,1.5508,1.5499,1.55005,327799996.0
2008-10-07 21:56:00,1.54995,1.55015,1.54925,1.5494,321900000.0
2008-10-07 21:57:00,1.5494,1.54945,1.5494,1.5494,287100000.0
2008-10-07 21:58:00,1.5494,1.54955,1.5492,1.54925,414599999.0
2008-10-07 21:59:00,1.54935,1.5495,1.5492,1.5495,146700000.0
2008-10-07 22:00:00,1.54945,1.5497,1.5491,1.5496,154300000.0
2008-10-07 22:01:00,1.5496,1.5496,1.54945,1.54945,85400000.0
2008-10-07 22:02:00,1.5495,1.54965,1.5494,1.5494,61800000.0
2008-10-07 22:03:00,1.5494,1.5496,1.5488,1.54925,479499996.0
2008-10-07 22:04:00,1.5492,1.5495,1.5492,1.5493,123200000.0
2008-10-07 22:05:00,1.5493,1.5493,1.5489,1.54905,83200000.0
2008-10-07 22:06:00,1.54905,1.5493,1.5488,1.5489,152099998.0
2008-10-07 22:07:00,1.5489,1.54895,1.5488,1.5488,1341600002.0
2008-10-07 22:08:00,1.54885,1.549,1.5488,1.549,280400000.0
2008-10-07 22:09:00,1.549,1.549,1.54875,1.5488,1351299990.0
2008-10-07 22:10:00,1.5488,1.54965,1.54855,1.5494,492500001.0
2008-10-07 22:11:00,1.54925,1.5494,1.5492,1.5492,136600000.0
2008-10-07 22:12:00,1.5492,1.5492,1.5492,1.5492,65100000.0
2008-10-07 22:13:00,1.54935,1.5501,1.54915,1.5501,296800000.0
2008-10-07 22:14:00,1.55015,1.55015,1.549,1.54935,158900000.0
2008-10-07 22:15:00,1.549,1.55065,1.5489,1.5501,193100000.0
2008-10-07 22:16:00,1.5501,1.5501,1.55,1.55,721500004.0
2008-10-07 22:17:00,1.55,1.55025,1.55,1.5502,1570799997.0
2008-10-07 22:18:00,1.5502,1.5506,1.5501,1.5501,233200000.0
2008-10-07 22:19:00,1.5501,1.5502,1.5501,1.55015,90300000.0
2008-10-07 22:20:00,1.5501,1.55045,1.55,1.5503,144100000.0
2008-10-07 22:21:00,1.55025,1.5504,1.55,1.55,278300009.0
2008-10-07 22:22:00,1.55,1.5503,1.5498,1.5498,556799993.0
2008-10-07 22:23:00,1.54995,1.54995,1.54965,1.5497,250600000.0
2008-10-07 22:24:00,1.5498,1.54995,1.5492,1.5493,1301200026.0
2008-10-07 22:25:00,1.5493,1.54935,1.5493,1.5493,2067899990.0
2008-10-07 22:26:00,1.5493,1.5494,1.5489,1.5492,915299996.0
2008-10-07 22:27:00,1.5492,1.54955,1.54915,1.54935,253600000.0
2008-10-07 22:28:00,1.5494,1.5495,1.5492,1.5495,136600000.0
2008-10-07 22:29:00,1.5495,1.54955,1.5491,1.5495,177800000.0
2008-10-07 22:30:00,1.5495,1.5496,1.5492,1.54935,71400000.0
2008-10-07 22:31:00,1.54935,1.54935,1.5492,1.5492,86100000.0
2008-10-07 22:32:00,1.5492,1.5492,1.5492,1.5492,52500000.0
2008-10-07 22:33:00,1.5492,1.5495,1.54905,1.54935,298899999.0
2008-10-07 22:34:00,1.54935,1.54945,1.5491,1.5493,211800000.0
2008-10-07 22:35:00,1.54935,1.5494,1.5492,1.5492,94200000.0
2008-10-07 22:36:00,1.54925,1.5495,1.5492,1.5492,173100000.0
2008-10-07 22:37:00,1.5492,1.54925,1.54865,1.5488,1652200000.0
2008-10-07 22:38:00,1.54885,1.54905,1.54885,1.54895,37600000.0
2008-10-07 22:39:00,1.54895,1.5494,1.54895,1.54935,36900000.0
2008-10-07 22:40:00,1.5493,1.5496,1.54885,1.5495,99000000.0
2008-10-07 22:41:00,1.5495,1.54965,1.54935,1.54965,70500000.0
2008-10-07 22:42:00,1.54955,1.5496,1.5493,1.5493,58200000.0
2008-10-07 22:43:00,1.54935,1.54955,1.5493,1.54935,57600000.0
2008-10-07 22:44:00,1.54935,1.54935,1.5493,1.5493,27600000.0
2008-10-07 22:45:00,1.5493,1.5493,1.5492,1.5493,142800004.0
2008-10-07 22:46:00,1.5492,1.54965,1.5492,1.5493,186900002.0
2008-10-07 22:47:00,1.54935,1.54955,1.5493,1.5494,116400000.0
2008-10-07 22:48:00,1.5495,1.5495,1.5493,1.5494,43800000.0
2008-10-07 22:49:00,1.5495,1.5495,1.5494,1.5494,7200000.0
2008-10-07 22:50:00,1.5495,1.5497,1.5494,1.54945,73500000.0
2008-10-07 22:51:00,1.5495,1.54955,1.54935,1.54935,19800000.0
2008-10-07 22:52:00,1.54935,1.54935,1.5491,1.5492,1149799982.0
2008-10-07 22:53:00,1.5492,1.54935,1.54855,1.5488,1481999952.0
2008-10-07 22:54:00,1.5488,1.54945,1.54875,1.5493,215399994.0
2008-10-07 22:55:00,1.54925,1.5493,1.54895,1.549,1049200003.0
2008-10-07 22:56:00,1.549,1.549,1.5486,1.5487,132000000.0
2008-10-07 22:57:00,1.5486,1.54875,1.5486,1.54865,132000000.0
2008-10-07 22:58:00,1.54865,1.54875,1.5486,1.54865,1553999988.0
2008-10-07 22:59:00,1.54865,1.54865,1.54835,1.5484,1017000011.0
2008-10-07 23:00:00,1.5484,1.5484,1.5484,1.5484,2400000.0
2008-10-07 23:01:00,1.54812,1.54852,1.54777,1.54839,40400000.0
2008-10-07 23:02:00,1.54835,1.54835,1.54835,1.54835,9000000.0
2008-10-07 23:03:00,1.5484,1.5484,1.54835,1.5484,9600000.0
2008-10-07 23:04:00,1.54835,1.5484,1.54835,1.54835,7200000.0
2008-10-07 23:05:00,1.5484,1.5484,1.54835,1.54835,14000000.0
2008-10-07 23:06:00,1.5484,1.5487,1.5484,1.5487,75000000.0
2008-10-07 23:07:00,1.54875,1.54875,1.5485,1.5486,261699994.0
2008-10-07 23:08:00,1.5485,1.5488,1.54845,1.5485,227400001.0
2008-10-07 23:09:00,1.5485,1.5485,1.5485,1.5485,183000000.0
2008-10-07 23:10:00,1.5485,1.5485,1.5485,1.5485,90000000.0
2008-10-07 23:11:00,1.54823,1.54843,1.54823,1.54843,14800000.0
2008-10-07 23:12:00,1.5484,1.5484,1.5484,1.5484,9100000.0
2008-10-07 23:13:00,1.5484,1.5484,1.5482,1.5483,1737300000.0
2008-10-07 23:14:00,1.5483,1.5483,1.5483,1.5483,2016000000.0
2008-10-07 23:15:00,1.5483,1.5483,1.5483,1.5483,1260000000.0
2008-10-07 23:16:00,1.5482,1.5483,1.54795,1.548,1560000010.0
2008-10-07 23:17:00,1.548,1.548,1.548,1.548,331200006.0
2008-10-07 23:18:00,1.54764,1.54778,1.54722,1.54773,87600000.0
2008-10-07 23:19:00,1.548,1.548,1.548,1.548,220800004.0
2008-10-07 23:20:00,1.548,1.548,1.548,1.548,785400012.0
2008-10-07 23:21:00,1.548,1.5481,1.548,1.548,1892400032.0
2008-10-07 23:22:00,1.548,1.548,1.548,1.548,110400002.0
2008-10-07 23:23:00,1.5482,1.5482,1.548,1.5481,913200008.0
2008-10-07 23:24:00,1.548,1.54805,1.548,1.548,913200008.0
2008-10-07 23:25:00,1.548,1.548,1.548,1.548,331200006.0
2008-10-07 23:26:00,1.548,1.548,1.548,1.548,1324800024.0
2008-10-07 23:27:00,1.548,1.5481,1.548,1.54805,895200014.0
2008-10-07 23:28:00,1.548,1.5485,1.548,1.5484,163200002.0
2008-10-07 23:29:00,1.5484,1.5485,1.5483,1.54845,85200000.0
2008-10-07 23:30:00,1.5484,1.5486,1.5484,1.5485,69000000.0
2008-10-07 23:31:00,1.54825,1.5486,1.54825,1.54835,84000000.0
2008-10-07 23:32:00,1.54835,1.54845,1.54825,1.54835,33600000.0
2008-10-07 23:33:00,1.5484,1.54845,1.5482,1.5482,84000000.0
2008-10-07 23:34:00,1.5482,1.54855,1.5482,1.5485,60000000.0
2008-10-07 23:35:00,1.54855,1.54855,1.54845,1.5485,30000000.0
2008-10-07 23:36:00,1.5485,1.5485,1.5481,1.54825,73200000.0
2008-10-07 23:37:00,1.5484,1.54845,1.5482,1.54825,274799998.0
2008-10-07 23:38:00,1.5482,1.5483,1.5481,1.54825,820799999.0
2008-10-07 23:39:00,1.5483,1.5484,1.5482,1.54835,115800000.0
2008-10-07 23:40:00,1.5483,1.5488,1.54825,1.5487,58600000.0
2008-10-07 23:41:00,1.5487,1.54945,1.5482,1.5488,408599999.0
2008-10-07 23:42:00,1.54895,1.5492,1.5486,1.5487,312000000.0
2008-10-07 23:43:00,1.5487,1.5489,1.5487,1.5487,530399996.0
2008-10-07 23:44:00,1.54875,1.5489,1.5487,1.5487,535199998.0
2008-10-07 23:45:00,1.5487,1.5487,1.5487,1.5487,109200001.0
2008-10-07 23:46:00,1.5487,1.54895,1.5487,1.54895,116400000.0
2008-10-07 23:47:00,1.5489,1.5492,1.5488,1.5488,54600000.0
2008-10-07 23:48:00,1.5488,1.54925,1.54875,1.5489,61800000.0
2008-10-07 23:49:00,1.5489,1.549,1.54885,1.54895,63600000.0
2008-10-07 23:50:00,1.54895,1.5496,1.54895,1.5495,187200000.0
2008-10-07 23:51:00,1.54955,1.54995,1.5494,1.54995,34200000.0
2008-10-07 23:52:00,1.5499,1.55,1.5497,1.5497,78600001.0
2008-10-07 23:53:00,1.5497,1.5497,1.5495,1.5495,466200001.0
2008-10-07 23:54:00,1.5495,1.54965,1.5495,1.5495,66000001.0
2008-10-07 23:55:00,1.54955,1.54955,1.5495,1.5495,38400000.0
2008-10-07 23:56:00,1.5492,1.54955,1.5492,1.54939,115200000.0
2008-10-07 23:57:00,1.54952,1.54959,1.54921,1.5494,99600000.0
2008-10-07 23:58:00,1.54928,1.54953,1.54928,1.54945,53200000.0
2008-10-07 23:59:00,1.5495,1.54965,1.5495,1.5495,102000000.0
2008-10-08 00:00:00,1.54965,1.54965,1.5495,1.5495,441600000.0
2008-10-08 00:01:00,1.5495,1.5495,1.5495,1.5495,810000000.0
2008-10-08 00:02:00,1.5495,1.5495,1.5495,1.5495,378000000.0
2008-10-08 00:03:00,1.5495,1.5495,1.5495,1.5495,90000000.0
2008-10-08 00:04:00,1.5495,1.5495,1.5495,1.5495,234000000.0
2008-10-08 00:05:00,1.5495,1.5495,1.5495,1.5495,162000000.0
2008-10-08 00:06:00,1.5495,1.5495,1.5489,1.54935,238599998.0
2008-10-08 00:07:00,1.5493,1.54965,1.5493,1.5495,97800001.0
2008-10-08 00:08:00,1.5495,1.5495,1.5495,1.5495,26400000.0
2008-10-08 00:09:00,1.5495,1.5495,1.5495,1.5495,76800000.0
2008-10-08 00:10:00,1.5495,1.54955,1.5495,1.5495,31200000.0
2008-10-08 00:11:00,1.5495,1.54975,1.5495,1.54975,115200000.0
2008-10-08 00:12:00,1.5498,1.5498,1.5498,1.5498,1200000.0
2008-10-08 00:13:00,1.54995,1.54995,1.5497,1.5498,24000000.0
2008-10-08 00:14:00,1.54985,1.54985,1.54985,1.54985,6000000.0
2008-10-08 00:15:00,1.54985,1.54985,1.54985,1.54985,1200000.0
2008-10-08 00:16:00,1.54971,1.55,1.5497,1.54996,39000000.0
2008-10-08 00:17:00,1.54985,1.5502,1.54985,1.55,38400000.0
2008-10-08 00:18:00,1.55005,1.55005,1.55005,1.55005,6000000.0
2008-10-08 00:19:00,1.55005,1.5503,1.55005,1.5503,15000000.0
2008-10-08 00:20:00,1.55035,1.55035,1.55035,1.55035,1200000.0
2008-10-08 00:21:00,1.55025,1.5504,1.55025,1.5504,52200000.0
2008-10-08 00:22:00,1.5504,1.5506,1.5502,1.55025,98400000.0
2008-10-08 00:23:00,1.5502,1.55055,1.55005,1.5503,440400000.0
2008-10-08 00:24:00,1.5503,1.5503,1.5501,1.5502,1020000000.0
2008-10-08 00:25:00,1.5502,1.5503,1.55,1.5503,705300000.0
2008-10-08 00:26:00,1.5503,1.5503,1.5502,1.5503,402000000.0
2008-10-08 00:27:00,1.5503,1.5503,1.5503,1.5503,30000000.0
2008-10-08 00:28:00,1.5503,1.5503,1.5503,1.5503,120000000.0
2008-10-08 00:29:00,1.5502,1.5503,1.55005,1.5503,246000000.0
2008-10-08 00:30:00,1.5503,1.5503,1.5503,1.5503,48000000.0
2008-10-08 00:31:00,1.5503,1.5503,1.55005,1.5501,144000000.0
2008-10-08 00:32:00,1.5501,1.5501,1.55,1.55,11200000.0
2008-10-08 00:33:00,1.55,1.55,1.5499,1.5499,385099986.0
2008-10-08 00:34:00,1.5499,1.5499,1.54935,1.5495,992399992.0
2008-10-08 00:35:00,1.5495,1.5495,1.5495,1.5495,240000000.0
2008-10-08 00:36:00,1.5497,1.54975,1.5494,1.5494,92100000.0
2008-10-08 00:37:00,1.5497,1.5501,1.5495,1.55,15600000.0
2008-10-08 00:38:00,1.5496,1.5496,1.5496,1.5496,15600000.0
2008-10-08 00:39:00,1.5497,1.5497,1.5496,1.5496,19200000.0
2008-10-08 00:40:00,1.54937,1.54963,1.5493,1.54947,26600000.0
2008-10-08 00:41:00,1.5496,1.5496,1.5496,1.5496,24000000.0
2008-10-08 00:42:00,1.5496,1.5496,1.5496,1.5496,6000000.0
2008-10-08 00:43:00,1.5496,1.55,1.5496,1.55,73000000.0
2008-10-08 00:44:00,1.55,1.55,1.55,1.55,60000000.0
2008-10-08 00:45:00,1.55,1.55,1.5493,1.5494,48200000.0
2008-10-08 00:46:00,1.5494,1.5495,1.5494,1.5495,16600000.0
2008-10-08 00:47:00,1.5495,1.54955,1.5495,1.5495,178800000.0
2008-10-08 00:48:00,1.54945,1.5495,1.54945,1.5495,14000000.0
2008-10-08 00:49:00,1.54945,1.5495,1.54945,1.5495,7000000.0
2008-10-08 00:50:00,1.54945,1.5495,1.5494,1.54945,49200001.0
2008-10-08 00:51:00,1.5496,1.5498,1.5489,1.5492,1848599993.0
2008-10-08 00:52:00,1.5494,1.5494,1.5489,1.5492,1848599993.0
2008-10-08 00:53:00,1.5492,1.5492,1.54835,1.5485,522599993.0
2008-10-08 00:54:00,1.5485,1.54875,1.5485,1.54875,527400000.0
2008-10-08 00:55:00,1.549,1.54915,1.5484,1.54845,62400000.0
2008-10-08 00:56:00,1.5485,1.5492,1.5485,1.5491,158100000.0
2008-10-08 00:57:00,1.5491,1.5491,1.5483,1.5485,146200000.0
2008-10-08 00:58:00,1.54855,1.5489,1.5485,1.5488,78000000.0
2008-10-08 00:59:00,1.54885,1.54905,1.54885,1.549,54000000.0
2008-10-08 01:00:00,1.549,1.5491,1.5486,1.5491,71600000.0
2008-10-08 01:01:00,1.54915,1.54915,1.549,1.549,51600000.0
2008-10-08 01:02:00,1.5488,1.5491,1.54874,1.54904,125400000.0
2008-10-08 01:03:00,1.549,1.5491,1.549,1.5491,31200000.0
2008-10-08 01:04:00,1.54915,1.54915,1.549,1.549,78000000.0
2008-10-08 01:05:00,1.549,1.549,1.549,1.549,138000000.0
2008-10-08 01:06:00,1.549,1.549,1.549,1.549,18000000.0
2008-10-08 01:07:00,1.549,1.549,1.549,1.549,60000000.0
2008-10-08 01:08:00,1.549,1.549,1.549,1.549,6000000.0
2008-10-08 01:09:00,1.549,1.549,1.549,1.549,96000000.0
2008-10-08 01:10:00,1.549,1.54915,1.549,1.549,176400000.0
2008-10-08 01:11:00,1.549,1.549,1.549,1.549,408000000.0
2008-10-08 01:12:00,1.54905,1.5491,1.549,1.549,92400000.0
2008-10-08 01:13:00,1.54905,1.5491,1.549,1.549,84000000.0
2008-10-08 01:14:00,1.549,1.54915,1.549,1.549,97200000.0
2008-10-08 01:15:00,1.5496,1.55,1.5496,1.55,34000000.0
2008-10-08 01:16:00,1.55,1.55205,1.55,1.551,603600000.0
2008-10-08 01:17:00,1.551,1.55105,1.551,1.551,102000000.0
2008-10-08 01:18:00,1.551,1.551,1.55075,1.5509,180000000.0
2008-10-08 01:19:00,1.55105,1.5517,1.55055,1.5515,441600000.0
2008-10-08 01:20:00,1.5515,1.5515,1.5511,1.5512,490800001.0
2008-10-08 01:21:00,1.5512,1.5512,1.5507,1.5507,1284000000.0
2008-10-08 01:22:00,1.5507,1.5507,1.54985,1.5501,175600001.0
2008-10-08 01:23:00,1.55009,1.55012,1.54982,1.54989,57800000.0
2008-10-08 01:24:00,1.55015,1.55015,1.5501,1.5501,32800001.0
2008-10-08 01:25:00,1.5501,1.55015,1.5501,1.5501,37800001.0
2008-10-08 01:26:00,1.5501,1.55015,1.5501,1.5501,274800008.0
2008-10-08 01:27:00,1.5501,1.5501,1.5501,1.5501,381000000.0
2008-10-08 01:28:00,1.5501,1.5501,1.54975,1.5498,810000000.0
2008-10-08 01:29:00,1.5498,1.5498,1.5498,1.5498,48000000.0
2008-10-08 01:30:00,1.5498,1.5498,1.5494,1.5496,919200000.0
2008-10-08 01:31:00,1.5496,1.5496,1.5496,1.5496,1104000000.0
2008-10-08 01:32:00,1.5496,1.5496,1.5496,1.5496,1176000000.0
2008-10-08 01:33:00,1.5496,1.54965,1.5495,1.5495,1351200001.0
2008-10-08 01:34:00,1.5495,1.5497,1.5494,1.5495,82200000.0
2008-10-08 01:35:00,1.5498,1.54985,1.54945,1.54945,47600000.0
2008-10-08 01:36:00,1.54945,1.5496,1.54945,1.54945,9200000.0
2008-10-08 01:37:00,1.54945,1.54945,1.54945,1.54945,2200000.0
2008-10-08 01:38:00,1.5494,1.5494,1.5493,1.5493,886800000.0
2008-10-08 01:39:00,1.5493,1.5493,1.5493,1.5493,336000000.0
2008-10-08 01:40:00,1.5493,1.5493,1.5493,1.5493,720000000.0
2008-10-08 01:41:00,1.54945,1.54945,1.54915,1.54945,52800000.0
2008-10-08 01:42:00,1.54945,1.54945,1.5493,1.5493,747200003.0
2008-10-08 01:43:00,1.5493,1.5493,1.5492,1.5492,485400002.0
2008-10-08 01:44:00,1.54925,1.54985,1.54925,1.5496,153600001.0
2008-10-08 01:45:00,1.54975,1.54995,1.5497,1.54985,43600000.0
2008-10-08 01:46:00,1.54985,1.5502,1.54985,1.5502,225300000.0
2008-10-08 01:47:00,1.55025,1.55025,1.5502,1.5502,246600000.0
2008-10-08 01:48:00,1.5502,1.5502,1.5502,1.5502,264000000.0
2008-10-08 01:49:00,1.5502,1.5502,1.54995,1.54995,168000000.0
2008-10-08 01:50:00,1.5501,1.5503,1.5499,1.55015,423299999.0
2008-10-08 01:51:00,1.55025,1.55045,1.5502,1.5502,324900000.0
2008-10-08 01:52:00,1.5502,1.55055,1.5502,1.5503,98600001.0
2008-10-08 01:53:00,1.5503,1.5503,1.5503,1.5503,145200000.0
2008-10-08 01:54:00,1.5503,1.5503,1.55005,1.55005,317400000.0
2008-10-08 01:55:00,1.55025,1.5503,1.55025,1.5503,252000000.0
2008-10-08 01:56:00,1.5503,1.5503,1.55,1.55,116500000.0
2008-10-08 01:57:00,1.55,1.55,1.5498,1.5499,168800001.0
2008-10-08 01:58:00,1.5499,1.5499,1.54895,1.5491,266900000.0
2008-10-08 01:59:00,1.5491,1.5492,1.5491,1.5491,79200000.0
2008-10-08 02:00:00,1.5491,1.5493,1.5491,1.5493,121200000.0
2008-10-08 02:01:00,1.5493,1.54945,1.5493,1.5493,126600000.0
2008-10-08 02:02:00,1.5493,1.54945,1.5493,1.5493,170100000.0
2008-10-08 02:03:00,1.5493,1.5493,1.5493,1.5493,129300000.0
2008-10-08 02:04:00,1.5493,1.54955,1.5488,1.54895,54800000.0
2008-10-08 02:05:00,1.54895,1.5495,1.54895,1.54925,855999998.0
2008-10-08 02:06:00,1.54935,1.54935,1.5487,1.5491,1797400011.0
2008-10-08 02:07:00,1.5491,1.54955,1.5488,1.54905,689099993.0
2008-10-08 02:08:00,1.54915,1.5492,1.5489,1.549,529800005.0
2008-10-08 02:09:00,1.54915,1.5492,1.54915,1.5492,69600000.0
2008-10-08 02:10:00,1.5492,1.54935,1.5488,1.54915,193200000.0
2008-10-08 02:11:00,1.54895,1.54905,1.54895,1.549,145800000.0
2008-10-08 02:12:00,1.54905,1.5492,1.549,1.549,110100000.0
2008-10-08 02:13:00,1.549,1.549,1.549,1.549,43200000.0
2008-10-08 02:14:00,1.549,1.54905,1.549,1.54905,163200000.0
2008-10-08 02:15:00,1.54905,1.54935,1.54895,1.5492,84600000.0
2008-10-08 02:16:00,1.54935,1.54935,1.54915,1.5493,22200000.0
2008-10-08 02:17:00,1.5493,1.54935,1.5492,1.5493,73200002.0
2008-10-08 02:18:00,1.54945,1.54985,1.54945,1.54985,98000000.0
2008-10-08 02:19:00,1.54985,1.55,1.54985,1.54985,35300000.0
2008-10-08 02:20:00,1.5499,1.54995,1.54975,1.54985,136500003.0
2008-10-08 02:21:00,1.5498,1.55,1.5498,1.5499,162700003.0
2008-10-08 02:22:00,1.54939,1.54998,1.54929,1.54998,14200000.0
2008-10-08 02:23:00,1.54949,1.54971,1.54936,1.54971,523500000.0
2008-10-08 02:24:00,1.55,1.55,1.5499,1.5499,47400001.0
2008-10-08 02:25:00,1.55,1.5502,1.54985,1.54985,882199985.0
2008-10-08 02:26:00,1.55,1.55,1.54995,1.54995,4200000.0
2008-10-08 02:27:00,1.5499,1.5501,1.54985,1.55,829400016.0
2008-10-08 02:28:00,1.55,1.5502,1.55,1.5502,122900001.0
2008-10-08 02:29:00,1.55035,1.55135,1.5501,1.5513,729500000.0
2008-10-08 02:30:00,1.55125,1.5513,1.55085,1.551,62400000.0
2008-10-08 02:31:00,1.551,1.551,1.5506,1.55075,240000000.0
2008-10-08 02:32:00,1.55095,1.551,1.55095,1.551,36000000.0
2008-10-08 02:33:00,1.551,1.551,1.55075,1.5508,234000000.0
2008-10-08 02:34:00,1.5508,1.5508,1.5508,1.5508,108000000.0
2008-10-08 02:35:00,1.5508,1.5509,1.5508,1.5508,1175399998.0
2008-10-08 02:36:00,1.5508,1.55085,1.5508,1.5508,339600001.0
2008-10-08 02:37:00,1.5508,1.5509,1.5508,1.55085,656999999.0
2008-10-08 02:38:00,1.5509,1.55095,1.5508,1.5509,1632000021.0
2008-10-08 02:39:00,1.5508,1.55105,1.5508,1.55095,609600003.0
2008-10-08 02:40:00,1.5509,1.55095,1.5509,1.55095,44399998.0
2008-10-08 02:41:00,1.55105,1.5511,1.55105,1.55105,16200000.0
2008-10-08 02:42:00,1.551,1.551,1.551,1.551,280199996.0
2008-10-08 02:43:00,1.55073,1.55115,1.5502,1.55047,558000000.0
2008-10-08 02:44:00,1.551,1.551,1.551,1.551,596099998.0
2008-10-08 02:45:00,1.551,1.5511,1.551,1.551,785399996.0
2008-10-08 02:46:00,1.551,1.55105,1.551,1.551,1266899993.0
2008-10-08 02:47:00,1.551,1.55105,1.551,1.551,816299996.0
2008-10-08 02:48:00,1.551,1.551,1.55045,1.55075,1453500003.0
2008-10-08 02:49:00,1.55075,1.5508,1.55035,1.5504,818300006.0
2008-10-08 02:50:00,1.5505,1.5505,1.5504,1.5505,1186800003.0
2008-10-08 02:51:00,1.5505,1.5505,1.5505,1.5505,660000000.0
2008-10-08 02:52:00,1.5505,1.5512,1.5505,1.5512,436500003.0
2008-10-08 02:53:00,1.55115,1.5514,1.55105,1.5511,610800000.0
2008-10-08 02:54:00,1.5511,1.5511,1.5509,1.551,1132000000.0
2008-10-08 02:55:00,1.551,1.551,1.5505,1.5508,1892800000.0
2008-10-08 02:56:00,1.55075,1.55095,1.5507,1.5507,120300000.0
2008-10-08 02:57:00,1.5507,1.55075,1.5506,1.5506,1198200000.0
2008-10-08 02:58:00,1.5506,1.5506,1.5506,1.5506,2046000000.0
2008-10-08 02:59:00,1.5506,1.5507,1.5505,1.5506,930000000.0
2008-10-08 03:00:00,1.5506,1.5506,1.5506,1.5506,930000000.0
2008-10-08 03:01:00,1.55025,1.55025,1.54971,1.55004,88800000.0
2008-10-08 03:02:00,1.5506,1.5506,1.5505,1.5506,1878000000.0
2008-10-08 03:03:00,1.55008,1.55035,1.54986,1.55013,159300000.0
2008-10-08 03:04:00,1.5506,1.5506,1.5506,1.5506,744000000.0
2008-10-08 03:05:00,1.55028,1.55029,1.54994,1.55009,273599998.0
2008-10-08 03:06:00,1.55,1.55034,1.54991,1.5503,764099997.0
2008-10-08 03:07:00,1.5506,1.5506,1.5506,1.5506,558000000.0
2008-10-08 03:08:00,1.5505,1.5507,1.5505,1.5506,1728000000.0
2008-10-08 03:09:00,1.5506,1.5506,1.5505,1.5506,1728000000.0
2008-10-08 03:10:00,1.5506,1.5506,1.5505,1.5506,1338000000.0
2008-10-08 03:11:00,1.54999,1.55012,1.54994,1.5501,135600000.0
2008-10-08 03:12:00,1.55014,1.55015,1.54992,1.55015,119600000.0
2008-10-08 03:13:00,1.55011,1.55018,1.54989,1.55018,96000000.0
2008-10-08 03:14:00,1.5506,1.5506,1.5506,1.5506,744000000.0
2008-10-08 03:15:00,1.5506,1.5506,1.5506,1.5506,930000000.0
2008-10-08 03:16:00,1.54995,1.5503,1.54995,1.55024,97000000.0
2008-10-08 03:17:00,1.55033,1.55033,1.55015,1.55025,40600000.0
2008-10-08 03:18:00,1.5506,1.5506,1.5506,1.5506,558000000.0
2008-10-08 03:19:00,1.5506,1.5506,1.5506,1.5506,744000000.0
2008-10-08 03:20:00,1.55011,1.55037,1.5501,1.55015,27600000.0
2008-10-08 03:21:00,1.5506,1.5506,1.5506,1.5506,372000000.0
2008-10-08 03:22:00,1.5507,1.5507,1.5505,1.5506,186000000.0
2008-10-08 03:23:00,1.5506,1.5506,1.5506,1.5506,186000000.0
2008-10-08 03:24:00,1.5504,1.5506,1.5504,1.5506,1398499990.0
2008-10-08 03:25:00,1.5505,1.5505,1.5504,1.5504,1398499990.0
2008-10-08 03:26:00,1.5503,1.5506,1.5502,1.5503,1398499990.0
2008-10-08 03:27:00,1.5502,1.5503,1.5501,1.5501,1398499990.0
2008-10-08 03:28:00,1.5502,1.5502,1.54945,1.5496,1398499990.0
2008-10-08 03:29:00,1.5496,1.54995,1.5495,1.5498,1587400001.0
2008-10-08 03:30:00,1.54975,1.5499,1.54935,1.54955,973500000.0
2008-10-08 03:31:00,1.5493,1.5496,1.549,1.5491,397200000.0
2008-10-08 03:32:00,1.5491,1.5492,1.54895,1.5492,397200000.0
2008-10-08 03:33:00,1.5488,1.5492,1.5488,1.54905,291899996.0
2008-10-08 03:34:00,1.5491,1.54925,1.549,1.54905,133800000.0
2008-10-08 03:35:00,1.5491,1.54925,1.549,1.5491,159599998.0
2008-10-08 03:36:00,1.54905,1.5491,1.549,1.549,471900000.0
2008-10-08 03:37:00,1.549,1.5492,1.549,1.54915,318300000.0
2008-10-08 03:38:00,1.5492,1.54925,1.54905,1.54915,115200000.0
2008-10-08 03:39:00,1.5491,1.54925,1.5491,1.54915,105900000.0
2008-10-08 03:40:00,1.5491,1.54925,1.5489,1.5489,474700000.0
2008-10-08 03:41:00,1.5489,1.54915,1.5489,1.54895,249900000.0
2008-10-08 03:42:00,1.54895,1.54895,1.54895,1.54895,24300000.0
2008-10-08 03:43:00,1.54895,1.54895,1.5489,1.54895,587699994.0
2008-10-08 03:44:00,1.54895,1.5494,1.5489,1.5493,149700003.0
2008-10-08 03:45:00,1.54945,1.54955,1.5492,1.54925,189300000.0
2008-10-08 03:46:00,1.5493,1.54945,1.5492,1.5494,81900000.0
2008-10-08 03:47:00,1.54955,1.54995,1.5493,1.5494,780399993.0
2008-10-08 03:48:00,1.5494,1.5494,1.54915,1.54915,486000000.0
2008-10-08 03:49:00,1.5492,1.5494,1.5491,1.5491,489600000.0
2008-10-08 03:50:00,1.5491,1.54915,1.5491,1.5491,243900000.0
2008-10-08 03:51:00,1.5491,1.5491,1.5491,1.5491,139500000.0
2008-10-08 03:52:00,1.5491,1.5491,1.5491,1.5491,75600000.0
2008-10-08 03:53:00,1.5491,1.54935,1.5491,1.5493,154200000.0
2008-10-08 03:54:00,1.5494,1.5497,1.54925,1.54955,122000000.0
2008-10-08 03:55:00,1.54955,1.5499,1.54955,1.54965,60900000.0
2008-10-08 03:56:00,1.54975,1.5501,1.5497,1.55,127900000.0
2008-10-08 03:57:00,1.5499,1.55,1.54955,1.5498,558800001.0
2008-10-08 03:58:00,1.5496,1.5496,1.5494,1.5495,58800000.0
2008-10-08 03:59:00,1.5494,1.5497,1.5494,1.5496,58800000.0
2008-10-08 04:00:00,1.5495,1.5496,1.5493,1.5496,58800000.0
2008-10-08 04:01:00,1.5494,1.54945,1.5494,1.5494,58800000.0
2008-10-08 04:02:00,1.5494,1.5494,1.5494,1.5494,31800000.0
2008-10-08 04:03:00,1.5494,1.5494,1.5494,1.5494,32700000.0
2008-10-08 04:04:00,1.5494,1.5494,1.5494,1.5494,41400000.0
2008-10-08 04:05:00,1.5494,1.5494,1.5493,1.5493,102299999.0
2008-10-08 04:06:00,1.5494,1.5494,1.54895,1.54895,506100002.0
2008-10-08 04:07:00,1.54895,1.54905,1.54895,1.549,117300000.0
2008-10-08 04:08:00,1.549,1.549,1.54895,1.54895,51300000.0
2008-10-08 04:09:00,1.54895,1.54905,1.54895,1.54905,33300000.0
2008-10-08 04:10:00,1.549,1.549,1.5487,1.54895,262100001.0
2008-10-08 04:11:00,1.549,1.549,1.5487,1.54875,274199996.0
2008-10-08 04:12:00,1.5487,1.54905,1.5487,1.54905,339599992.0
2008-10-08 04:13:00,1.5491,1.54945,1.54905,1.54925,99900000.0
2008-10-08 04:14:00,1.5493,1.54945,1.5491,1.54925,29700000.0
2008-10-08 04:15:00,1.54925,1.54945,1.5492,1.54935,39300000.0
2008-10-08 04:16:00,1.5492,1.5494,1.54915,1.5492,48300000.0
2008-10-08 04:17:00,1.54915,1.54915,1.549,1.549,1343100023.0
2008-10-08 04:18:00,1.549,1.54905,1.549,1.549,1908899990.0
2008-10-08 04:19:00,1.549,1.5491,1.549,1.549,830999992.0
2008-10-08 04:20:00,1.5489,1.5489,1.5486,1.5486,1107900015.0
2008-10-08 04:21:00,1.5486,1.5486,1.5483,1.54845,96600000.0
2008-10-08 04:22:00,1.54845,1.54865,1.54845,1.54865,46200000.0
2008-10-08 04:23:00,1.54875,1.549,1.54865,1.54865,37300000.0
2008-10-08 04:24:00,1.54875,1.54875,1.54875,1.54875,8400000.0
2008-10-08 04:25:00,1.5486,1.5488,1.5486,1.54875,19800000.0
2008-10-08 04:26:00,1.54875,1.54895,1.54875,1.54895,12600000.0
2008-10-08 04:27:00,1.5487,1.5489,1.5485,1.5485,39600000.0
2008-10-08 04:28:00,1.54855,1.5486,1.54855,1.54855,6300000.0
2008-10-08 04:29:00,1.5486,1.54875,1.54855,1.5486,33200000.0
2008-10-08 04:30:00,1.54875,1.549,1.5487,1.5488,53700000.0
2008-10-08 04:31:00,1.5488,1.5488,1.54875,1.54875,8400000.0
2008-10-08 04:32:00,1.54885,1.54915,1.54875,1.549,146400000.0
2008-10-08 04:33:00,1.54905,1.54905,1.5488,1.54895,191100000.0
2008-10-08 04:34:00,1.5489,1.54905,1.5488,1.5488,165300000.0
2008-10-08 04:35:00,1.5488,1.5489,1.5488,1.5488,168300000.0
2008-10-08 04:36:00,1.54885,1.54905,1.54885,1.54895,28900000.0
2008-10-08 04:37:00,1.549,1.549,1.5488,1.5489,57000000.0
2008-10-08 04:38:00,1.54895,1.54895,1.5488,1.5488,215700000.0
2008-10-08 04:39:00,1.5486,1.5489,1.5486,1.5486,1296000000.0
2008-10-08 04:40:00,1.5485,1.5486,1.5483,1.5484,1296000000.0
2008-10-08 04:41:00,1.5485,1.5485,1.5484,1.5485,1296000000.0
2008-10-08 04:42:00,1.5484,1.5485,1.5484,1.5485,1530000000.0
2008-10-08 04:43:00,1.5483,1.5484,1.5482,1.5483,198000000.0
2008-10-08 04:44:00,1.5482,1.5484,1.5481,1.5484,198000000.0
2008-10-08 04:45:00,1.5483,1.5484,1.5482,1.5483,198000000.0
2008-10-08 04:47:00,1.5484,1.5484,1.5484,1.5484,198000000.0
2008-10-08 04:48:00,1.5484,1.5484,1.5484,1.5484,198000000.0
2008-10-08 04:49:00,1.5484,1.5484,1.5484,1.5484,198000000.0
2008-10-08 04:50:00,1.54795,1.54815,1.54774,1.54812,295900000.0
2008-10-08 04:51:00,1.5484,1.5484,1.54815,1.5482,2002799994.0
2008-10-08 04:52:00,1.5483,1.5483,1.5481,1.5481,90300000.0
2008-10-08 04:53:00,1.5482,1.5482,1.5482,1.5482,90300000.0
2008-10-08 04:54:00,1.5482,1.5482,1.5482,1.5482,5400000.0
2008-10-08 04:55:00,1.5482,1.5482,1.5482,1.5482,12900000.0
2008-10-08 04:56:00,1.5482,1.5483,1.5482,1.5482,57900000.0
2008-10-08 04:57:00,1.5482,1.5485,1.5482,1.5485,65500000.0
2008-10-08 04:58:00,1.5485,1.5485,1.5481,1.5485,47900000.0
2008-10-08 04:59:00,1.54799,1.54817,1.54778,1.54817,24900000.0
2008-10-08 05:00:00,1.5485,1.5485,1.5485,1.5485,5200000.0
2008-10-08 05:01:00,1.5485,1.5485,1.5485,1.5485,16800000.0
2008-10-08 05:02:00,1.5485,1.5485,1.5485,1.5485,2100000.0
2008-10-08 05:03:00,1.5485,1.5485,1.5485,1.5485,6300000.0
2008-10-08 05:04:00,1.5485,1.5485,1.5485,1.5485,1000000.0
2008-10-08 05:05:00,1.54805,1.54817,1.54772,1.54798,931199967.0
2008-10-08 05:06:00,1.54778,1.54816,1.54778,1.54798,934199968.0
2008-10-08 05:07:00,1.5485,1.5485,1.5485,1.5485,3100000.0
2008-10-08 05:08:00,1.5485,1.5485,1.5485,1.5485,8400000.0
2008-10-08 05:09:00,1.5485,1.5485,1.5485,1.5485,4200000.0
2008-10-08 05:10:00,1.5485,1.5485,1.5485,1.5485,4200000.0
2008-10-08 05:11:00,1.54815,1.54821,1.54789,1.5481,42600000.0
2008-10-08 05:12:00,1.54817,1.54843,1.548,1.54836,188400002.0
2008-10-08 05:13:00,1.5484,1.54845,1.54819,1.54834,163800002.0
2008-10-08 05:14:00,1.5482,1.54839,1.5482,1.54833,99000002.0
2008-10-08 05:15:00,1.5485,1.5485,1.5485,1.5485,3100000.0
2008-10-08 05:16:00,1.5485,1.54855,1.5485,1.5485,26900000.0
2008-10-08 05:17:00,1.5485,1.54885,1.5485,1.54875,109500000.0
2008-10-08 05:18:00,1.5486,1.54915,1.5486,1.5491,113400000.0
2008-10-08 05:19:00,1.54925,1.54925,1.54895,1.54915,65700000.0
2008-10-08 05:20:00,1.54915,1.5492,1.5491,1.5491,49800000.0
2008-10-08 05:21:00,1.5491,1.54915,1.54895,1.54915,45900000.0
2008-10-08 05:22:00,1.54915,1.54915,1.54885,1.54895,29400000.0
2008-10-08 05:23:00,1.54885,1.54905,1.5488,1.5489,109499998.0
2008-10-08 05:24:00,1.5488,1.54885,1.5488,1.5488,734699988.0
2008-10-08 05:25:00,1.5488,1.5488,1.5488,1.5488,299400001.0
2008-10-08 05:26:00,1.5488,1.5488,1.5488,1.5488,288000000.0
2008-10-08 05:27:00,1.5488,1.5488,1.5488,1.5488,144000000.0
2008-10-08 05:28:00,1.5488,1.5488,1.5488,1.5488,432000000.0
2008-10-08 05:29:00,1.5488,1.5488,1.5487,1.5488,946799988.0
2008-10-08 05:30:00,1.5488,1.54895,1.5488,1.5489,242699998.0
2008-10-08 05:31:00,1.54885,1.54885,1.5488,1.5488,148199998.0
2008-10-08 05:32:00,1.5488,1.54885,1.5488,1.5488,368399994.0
2008-10-08 05:33:00,1.5488,1.5488,1.5488,1.5488,144000000.0
2008-10-08 05:34:00,1.5488,1.54885,1.5488,1.5488,516599990.0
2008-10-08 05:35:00,1.54885,1.54885,1.5488,1.5488,84299998.0
2008-10-08 05:36:00,1.54885,1.5489,1.54885,1.5489,5100000.0
2008-10-08 05:37:00,1.54885,1.54885,1.5488,1.54885,84299998.0
2008-10-08 05:38:00,1.54885,1.54885,1.54885,1.54885,3000000.0
2008-10-08 05:39:00,1.54895,1.54895,1.54895,1.54895,8100000.0
2008-10-08 05:40:00,1.549,1.549,1.5489,1.54895,23700000.0
2008-10-08 05:41:00,1.54895,1.54895,1.5488,1.54885,328799994.0
2008-10-08 05:42:00,1.54895,1.54905,1.54895,1.54895,80700000.0
2008-10-08 05:43:00,1.54895,1.54905,1.5488,1.54905,163199998.0
2008-10-08 05:44:00,1.549,1.54925,1.54895,1.54925,73500000.0
2008-10-08 05:45:00,1.54925,1.5497,1.54915,1.5497,104700000.0
2008-10-08 05:46:00,1.5497,1.5497,1.5494,1.54945,50200000.0
2008-10-08 05:47:00,1.5494,1.5494,1.5493,1.5493,228299990.0
2008-10-08 05:48:00,1.5493,1.5493,1.5493,1.5493,612000000.0
2008-10-08 05:49:00,1.5493,1.5493,1.5493,1.5493,288000000.0
2008-10-08 05:50:00,1.5493,1.5493,1.5493,1.5493,288000000.0
2008-10-08 05:51:00,1.5491,1.5492,1.5486,1.5487,1271400000.0
2008-10-08 05:52:00,1.5488,1.54895,1.5488,1.54895,1271400000.0
2008-10-08 05:53:00,1.549,1.549,1.54895,1.54895,4800000.0
2008-10-08 05:54:00,1.54895,1.54895,1.54895,1.54895,3700000.0
2008-10-08 05:55:00,1.54895,1.54895,1.54895,1.54895,3700000.0
2008-10-08 05:56:00,1.54895,1.5494,1.5488,1.54935,1315800018.0
2008-10-08 05:57:00,1.54945,1.5496,1.5492,1.5494,181100000.0
2008-10-08 05:58:00,1.54945,1.54945,1.54925,1.5494,77700000.0
2008-10-08 05:59:00,1.54935,1.5495,1.54935,1.54945,59700000.0
2008-10-08 06:00:00,1.54945,1.5501,1.54945,1.55,136400000.0
2008-10-08 06:01:00,1.55,1.55055,1.5498,1.55055,190800000.0
2008-10-08 06:02:00,1.5506,1.55105,1.55045,1.5509,461399990.0
2008-10-08 06:03:00,1.5509,1.55125,1.5506,1.5509,601699996.0
2008-10-08 06:04:00,1.5509,1.55095,1.55055,1.5509,1999499998.0
2008-10-08 06:05:00,1.5509,1.5509,1.5509,1.5509,1080000000.0
2008-10-08 06:06:00,1.5509,1.5509,1.5509,1.5509,1620000000.0
2008-10-08 06:07:00,1.5509,1.5515,1.5509,1.55125,544499996.0
2008-10-08 06:08:00,1.55115,1.5516,1.5511,1.55135,214100000.0
2008-10-08 06:09:00,1.5513,1.55135,1.5512,1.5513,114600000.0
2008-10-08 06:10:00,1.5513,1.55135,1.55125,1.5513,28200000.0
2008-10-08 06:11:00,1.5512,1.55125,1.5512,1.55125,19800000.0
2008-10-08 06:12:00,1.5512,1.55135,1.5508,1.5511,1436700000.0
2008-10-08 06:13:00,1.551,1.55115,1.55075,1.5511,1167599996.0
2008-10-08 06:14:00,1.5511,1.5513,1.5511,1.55125,30900000.0
2008-10-08 06:15:00,1.55115,1.5515,1.55115,1.5514,66600000.0
2008-10-08 06:16:00,1.5514,1.55145,1.5512,1.5513,78300000.0
2008-10-08 06:17:00,1.55135,1.55135,1.5511,1.5511,346200006.0
2008-10-08 06:18:00,1.55125,1.5513,1.5511,1.55125,1764300018.0
2008-10-08 06:19:00,1.55125,1.5513,1.551,1.5513,436500006.0
2008-10-08 06:20:00,1.5513,1.5515,1.5513,1.55135,68000000.0
2008-10-08 06:21:00,1.5514,1.55175,1.5514,1.5516,159300000.0
2008-10-08 06:22:00,1.55165,1.55165,1.5514,1.5515,89200000.0
2008-10-08 06:23:00,1.55145,1.55155,1.5509,1.551,193200000.0
2008-10-08 06:24:00,1.551,1.551,1.5505,1.5505,133800000.0
2008-10-08 06:25:00,1.5505,1.55065,1.55045,1.5506,49200000.0
2008-10-08 06:26:00,1.55065,1.55065,1.55045,1.55055,62400000.0
2008-10-08 06:27:00,1.5506,1.55065,1.55045,1.5505,21900000.0
2008-10-08 06:28:00,1.55045,1.55055,1.5503,1.5503,475200004.0
2008-10-08 06:29:00,1.55045,1.5507,1.5502,1.5502,916799990.0
2008-10-08 06:30:00,1.5502,1.551,1.5502,1.5507,913900002.0
2008-10-08 06:31:00,1.55065,1.5516,1.5506,1.55145,1068000006.0
2008-10-08 06:32:00,1.5515,1.55165,1.55045,1.5506,1662599998.0
2008-10-08 06:33:00,1.5506,1.5506,1.5504,1.5504,89500000.0
2008-10-08 06:34:00,1.55025,1.55025,1.54995,1.54995,185800006.0
2008-10-08 06:35:00,1.55,1.55005,1.55,1.55005,570300014.0
2008-10-08 06:36:00,1.55005,1.5503,1.55,1.5501,196000001.0
2008-10-08 06:37:00,1.5501,1.55055,1.5501,1.5502,1313999983.0
2008-10-08 06:38:00,1.5502,1.55055,1.5502,1.55045,1348499996.0
2008-10-08 06:39:00,1.55055,1.55075,1.5504,1.55045,62400000.0
2008-10-08 06:40:00,1.5504,1.55085,1.55015,1.5502,199000000.0
2008-10-08 06:41:00,1.5502,1.5505,1.55015,1.5503,85000000.0
2008-10-08 06:42:00,1.5503,1.5503,1.55025,1.5503,117900000.0
2008-10-08 06:43:00,1.5502,1.55045,1.54945,1.5497,248200000.0
2008-10-08 06:44:00,1.5497,1.5497,1.54885,1.5492,183700000.0
2008-10-08 06:45:00,1.5492,1.54955,1.5492,1.5495,49200000.0
2008-10-08 06:46:00,1.54955,1.55025,1.5495,1.5502,148300000.0
2008-10-08 06:47:00,1.55025,1.55065,1.5501,1.55055,121500000.0
2008-10-08 06:48:00,1.55065,1.55065,1.5481,1.5481,905599997.0
2008-10-08 06:49:00,1.54835,1.54865,1.54785,1.548,158700000.0
2008-10-08 06:50:00,1.54805,1.54815,1.5479,1.5479,69800000.0
2008-10-08 06:51:00,1.54795,1.54805,1.54795,1.548,102500000.0
2008-10-08 06:52:00,1.54805,1.5481,1.548,1.5481,124500000.0
2008-10-08 06:53:00,1.54825,1.549,1.54815,1.54895,137100000.0
2008-10-08 06:54:00,1.5488,1.549,1.54775,1.5486,153100000.0
2008-10-08 06:55:00,1.5486,1.54885,1.5484,1.54875,175800000.0
2008-10-08 06:56:00,1.54875,1.54885,1.5485,1.54885,66700000.0
2008-10-08 06:57:00,1.54885,1.54895,1.5487,1.54875,99300000.0
2008-10-08 06:58:00,1.54875,1.54885,1.5485,1.5485,79900000.0
2008-10-08 06:59:00,1.54855,1.54875,1.5485,1.54855,61500000.0
2008-10-08 07:00:00,1.5486,1.54875,1.54845,1.54845,83600000.0
2008-10-08 07:01:00,1.54845,1.54845,1.54815,1.5482,154800000.0
2008-10-08 07:02:00,1.5482,1.5482,1.5482,1.5482,79200000.0
2008-10-08 07:03:00,1.5482,1.5485,1.5482,1.5485,89100000.0
2008-10-08 07:04:00,1.54855,1.54905,1.54845,1.549,126000000.0
2008-10-08 07:05:00,1.549,1.5491,1.5488,1.5488,148100000.0
2008-10-08 07:06:00,1.5488,1.549,1.5488,1.549,115800000.0
2008-10-08 07:07:00,1.5489,1.54905,1.54875,1.54895,144100000.0
2008-10-08 07:08:00,1.5489,1.549,1.54805,1.54825,981400026.0
2008-10-08 07:09:00,1.5482,1.5485,1.54785,1.5481,178800000.0
2008-10-08 07:10:00,1.54825,1.54825,1.5478,1.548,124200000.0
2008-10-08 07:11:00,1.548,1.54805,1.54785,1.54785,45100000.0
2008-10-08 07:12:00,1.5479,1.54885,1.5479,1.54875,135100000.0
2008-10-08 07:13:00,1.54885,1.54905,1.54875,1.54895,93600000.0
2008-10-08 07:14:00,1.5489,1.5489,1.54775,1.54775,271600000.0
2008-10-08 07:15:00,1.54775,1.54815,1.5477,1.54815,103500000.0
2008-10-08 07:16:00,1.5481,1.54835,1.54805,1.54815,68500000.0
2008-10-08 07:17:00,1.54815,1.5483,1.5476,1.5477,193700000.0
2008-10-08 07:18:00,1.5478,1.5478,1.54765,1.5477,17700000.0
2008-10-08 07:19:00,1.54775,1.54785,1.5472,1.5472,163000000.0
2008-10-08 07:20:00,1.5472,1.5472,1.54675,1.54675,65500000.0
2008-10-08 07:21:00,1.54675,1.54715,1.54675,1.54715,49700000.0
2008-10-08 07:22:00,1.54715,1.54775,1.54715,1.5477,179400000.0
2008-10-08 07:23:00,1.54775,1.54775,1.54745,1.5475,201900000.0
2008-10-08 07:24:00,1.5475,1.54765,1.5466,1.5466,990600000.0
2008-10-08 07:25:00,1.5466,1.54675,1.5463,1.5463,187200000.0
2008-10-08 07:26:00,1.5463,1.5468,1.5463,1.5466,196600000.0
2008-10-08 07:27:00,1.5466,1.5466,1.5462,1.5462,329100000.0
2008-10-08 07:28:00,1.5462,1.5463,1.54535,1.5454,381900000.0
2008-10-08 07:29:00,1.5454,1.54555,1.5454,1.5454,287100000.0
2008-10-08 07:30:00,1.5454,1.54595,1.5454,1.5459,231300000.0
2008-10-08 07:31:00,1.54565,1.5458,1.54505,1.5452,242499997.0
2008-10-08 07:32:00,1.5452,1.5453,1.5452,1.5452,323400008.0
2008-10-08 07:33:00,1.5452,1.5452,1.5451,1.5451,324000011.0
2008-10-08 07:34:00,1.5451,1.5452,1.54485,1.5449,322500004.0
2008-10-08 07:35:00,1.5449,1.5453,1.5449,1.54495,126900001.0
2008-10-08 07:36:00,1.54505,1.5452,1.5435,1.5435,303000001.0
2008-10-08 07:37:00,1.54375,1.544,1.54255,1.5439,522100001.0
2008-10-08 07:38:00,1.5439,1.5439,1.5427,1.5428,507000000.0
2008-10-08 07:39:00,1.5428,1.54295,1.54235,1.5427,343199998.0
2008-10-08 07:40:00,1.5427,1.54395,1.5427,1.5437,212700000.0
2008-10-08 07:41:00,1.5437,1.5451,1.5437,1.54485,238200000.0
2008-10-08 07:42:00,1.5449,1.5453,1.5444,1.54475,906900004.0
2008-10-08 07:43:00,1.54475,1.5453,1.5446,1.5448,224400000.0
2008-10-08 07:44:00,1.5448,1.54545,1.54475,1.5453,323800000.0
2008-10-08 07:45:00,1.5453,1.5454,1.54305,1.54335,575200000.0
2008-10-08 07:46:00,1.54335,1.54455,1.5433,1.5443,252700000.0
2008-10-08 07:47:00,1.54445,1.5446,1.5432,1.5434,750800000.0
2008-10-08 07:48:00,1.5434,1.5434,1.5427,1.5428,603300016.0
2008-10-08 07:49:00,1.5428,1.5428,1.5424,1.5424,178800000.0
2008-10-08 07:50:00,1.54255,1.54255,1.5418,1.5419,170500000.0
2008-10-08 07:51:00,1.5419,1.5419,1.5408,1.5409,539300000.0
2008-10-08 07:52:00,1.5408,1.541,1.5407,1.54095,789699998.0
2008-10-08 07:53:00,1.541,1.5411,1.541,1.541,193800000.0
2008-10-08 07:54:00,1.541,1.541,1.5405,1.5408,409800000.0
2008-10-08 07:55:00,1.5408,1.541,1.5408,1.5409,342900000.0
2008-10-08 07:56:00,1.541,1.54125,1.5409,1.5412,855900010.0
2008-10-08 07:57:00,1.5411,1.5413,1.5411,1.5413,371099999.0
2008-10-08 07:58:00,1.54135,1.5419,1.54135,1.54185,563300000.0
2008-10-08 07:59:00,1.5419,1.54215,1.54165,1.5417,220000000.0
2008-10-08 08:00:00,1.5417,1.5417,1.5413,1.5413,824400014.0
2008-10-08 08:01:00,1.5411,1.5412,1.5408,1.5409,466900000.0
2008-10-08 08:02:00,1.5407,1.5419,1.5407,1.5416,466900000.0
2008-10-08 08:03:00,1.5417,1.5419,1.54145,1.5417,466900000.0
2008-10-08 08:04:00,1.5417,1.54205,1.54145,1.5418,254100000.0
2008-10-08 08:05:00,1.54175,1.5419,1.5411,1.54125,171300000.0
2008-10-08 08:06:00,1.54125,1.54145,1.54105,1.54105,133500000.0
2008-10-08 08:07:00,1.5411,1.5411,1.5403,1.5411,553200000.0
2008-10-08 08:08:00,1.54115,1.54145,1.5409,1.54125,95800000.0
2008-10-08 08:09:00,1.5411,1.5411,1.541,1.541,61200000.0
2008-10-08 08:10:00,1.541,1.5412,1.541,1.54105,82900000.0
2008-10-08 08:11:00,1.541,1.5416,1.54075,1.541,185800000.0
2008-10-08 08:12:00,1.54095,1.5412,1.54095,1.541,147300000.0
2008-10-08 08:13:00,1.5411,1.54115,1.54095,1.54095,217200000.0
2008-10-08 08:14:00,1.54105,1.54125,1.54095,1.54115,191000000.0
2008-10-08 08:15:00,1.54115,1.5416,1.54115,1.5415,116600000.0
2008-10-08 08:16:00,1.5415,1.54185,1.54145,1.54185,132000000.0
2008-10-08 08:17:00,1.54185,1.54275,1.54185,1.5427,172300000.0
2008-10-08 08:18:00,1.5427,1.5435,1.5426,1.543,387900000.0
2008-10-08 08:19:00,1.543,1.54315,1.54245,1.5427,990399969.0
2008-10-08 08:20:00,1.5427,1.5431,1.54265,1.54295,640099998.0
2008-10-08 08:21:00,1.54305,1.5437,1.54295,1.5435,273300000.0
2008-10-08 08:22:00,1.5436,1.5436,1.54285,1.54345,123300000.0
2008-10-08 08:23:00,1.54335,1.54375,1.54335,1.5435,121900000.0
2008-10-08 08:24:00,1.54355,1.54365,1.5434,1.54345,65400000.0
2008-10-08 08:25:00,1.54345,1.5435,1.54345,1.54345,50500000.0
2008-10-08 08:26:00,1.54345,1.54365,1.5434,1.5435,74200000.0
2008-10-08 08:27:00,1.5435,1.54355,1.5433,1.5434,344099994.0
2008-10-08 08:28:00,1.5431,1.5435,1.5431,1.5434,1258299982.0
2008-10-08 08:29:00,1.5433,1.54355,1.5431,1.54345,1258299982.0
2008-10-08 08:30:00,1.54345,1.5436,1.54315,1.5432,79600000.0
2008-10-08 08:31:00,1.5432,1.54415,1.5432,1.5438,357600000.0
2008-10-08 08:32:00,1.5438,1.5441,1.5437,1.54375,493000000.0
2008-10-08 08:33:00,1.5438,1.54435,1.5436,1.544,425700000.0
2008-10-08 08:34:00,1.54425,1.54485,1.54405,1.54415,510799997.0
2008-10-08 08:35:00,1.54415,1.5446,1.54415,1.54445,85300000.0
2008-10-08 08:36:00,1.54445,1.5446,1.54445,1.5445,78100000.0
2008-10-08 08:37:00,1.54445,1.5448,1.54405,1.54475,183000001.0
2008-10-08 08:38:00,1.5449,1.54505,1.54415,1.5442,190100000.0
2008-10-08 08:39:00,1.54415,1.5446,1.54415,1.5443,143000000.0
2008-10-08 08:40:00,1.54425,1.54435,1.5441,1.5441,553599995.0
2008-10-08 08:41:00,1.5441,1.54445,1.5439,1.5441,192600000.0
2008-10-08 08:42:00,1.544,1.54415,1.54385,1.5441,112300000.0
2008-10-08 08:43:00,1.5441,1.54455,1.54395,1.54445,321200000.0
2008-10-08 08:44:00,1.54445,1.54495,1.5439,1.54405,458900000.0
2008-10-08 08:45:00,1.54405,1.5442,1.5439,1.54405,157900000.0
2008-10-08 08:46:00,1.544,1.54405,1.5437,1.54385,114700000.0
2008-10-08 08:47:00,1.54385,1.5439,1.54375,1.54375,106900000.0
2008-10-08 08:48:00,1.5438,1.5439,1.54365,1.5438,110900000.0
2008-10-08 08:49:00,1.5438,1.5438,1.54315,1.54315,122000000.0
2008-10-08 08:50:00,1.54315,1.544,1.54315,1.5437,153800000.0
2008-10-08 08:51:00,1.54375,1.54375,1.54345,1.54345,65700000.0
2008-10-08 08:52:00,1.54345,1.5437,1.54325,1.54345,132000000.0
2008-10-08 08:53:00,1.54345,1.54345,1.54285,1.5434,92800000.0
2008-10-08 08:54:00,1.54335,1.5437,1.5427,1.54295,201500000.0
2008-10-08 08:55:00,1.54295,1.54325,1.5428,1.5428,141300000.0
2008-10-08 08:56:00,1.5428,1.5432,1.54265,1.54285,113700000.0
2008-10-08 08:57:00,1.5428,1.5429,1.54205,1.54205,191800000.0
2008-10-08 08:58:00,1.54205,1.54235,1.5419,1.54235,149600000.0
2008-10-08 08:59:00,1.54235,1.543,1.542,1.54275,311000000.0
2008-10-08 09:00:00,1.54275,1.54335,1.5427,1.54315,366200000.0
2008-10-08 09:01:00,1.54315,1.5433,1.54235,1.54235,477000000.0
2008-10-08 09:02:00,1.5425,1.5429,1.54235,1.5429,180600000.0
2008-10-08 09:03:00,1.54285,1.54345,1.5426,1.5433,284300000.0
2008-10-08 09:04:00,1.5433,1.5448,1.5433,1.5446,439600000.0
2008-10-08 09:05:00,1.54455,1.5461,1.54455,1.54565,406200000.0
2008-10-08 09:06:00,1.54565,1.5459,1.54545,1.54575,362100000.0
2008-10-08 09:07:00,1.5458,1.5462,1.54565,1.546,293200000.0
2008-10-08 09:08:00,1.5461,1.54625,1.5459,1.54615,331400000.0
2008-10-08 09:09:00,1.54615,1.54715,1.54605,1.54685,408100000.0
2008-10-08 09:10:00,1.5469,1.54905,1.54685,1.54905,229500000.0
2008-10-08 09:11:00,1.54905,1.5507,1.54905,1.5506,386100000.0
2008-10-08 09:12:00,1.5506,1.5516,1.5504,1.55055,445400000.0
2008-10-08 09:13:00,1.55055,1.55175,1.55055,1.5506,467100000.0
2008-10-08 09:14:00,1.5506,1.5517,1.54965,1.55155,392400000.0
2008-10-08 09:15:00,1.5513,1.55165,1.5507,1.55085,369900000.0
2008-10-08 09:16:00,1.5509,1.55095,1.54985,1.5504,196400000.0
2008-10-08 09:17:00,1.5504,1.5508,1.5499,1.5506,347700000.0
2008-10-08 09:18:00,1.5506,1.5507,1.54865,1.5491,439800000.0
2008-10-08 09:19:00,1.54915,1.54975,1.54825,1.54825,387400000.0
2008-10-08 09:20:00,1.54845,1.54915,1.5478,1.54825,269700000.0
2008-10-08 09:21:00,1.5484,1.5484,1.5478,1.5482,308600000.0
2008-10-08 09:22:00,1.5482,1.5487,1.5482,1.5486,371800000.0
2008-10-08 09:23:00,1.5485,1.54895,1.5482,1.5485,320299999.0
2008-10-08 09:24:00,1.5484,1.5486,1.54735,1.54765,258200000.0
2008-10-08 09:25:00,1.54765,1.54805,1.5474,1.54785,351900000.0
2008-10-08 09:26:00,1.5475,1.5477,1.5468,1.5468,267800000.0
2008-10-08 09:27:00,1.54685,1.5478,1.5461,1.5474,557300000.0
2008-10-08 09:28:00,1.5474,1.54795,1.5473,1.5476,247700000.0
2008-10-08 09:29:00,1.5479,1.5479,1.54725,1.5476,223500000.0
2008-10-08 09:30:00,1.54765,1.5479,1.5474,1.5475,503600000.0
2008-10-08 09:31:00,1.5469,1.54765,1.54675,1.54715,502700000.0
2008-10-08 09:32:00,1.54715,1.5477,1.54695,1.54695,316200000.0
2008-10-08 09:33:00,1.5473,1.5477,1.5473,1.5474,532000000.0
2008-10-08 09:34:00,1.54745,1.54765,1.54725,1.5475,413100000.0
2008-10-08 09:35:00,1.5475,1.54755,1.54715,1.5474,283700000.0
2008-10-08 09:36:00,1.5474,1.54765,1.54725,1.5475,441199998.0
2008-10-08 09:37:00,1.5475,1.5476,1.5474,1.5474,581700000.0
2008-10-08 09:38:00,1.5474,1.54755,1.5474,1.5474,229900001.0
2008-10-08 09:39:00,1.5474,1.54775,1.5474,1.54775,269500001.0
2008-10-08 09:40:00,1.54775,1.54795,1.5472,1.5475,351700000.0
2008-10-08 09:41:00,1.5475,1.54775,1.5474,1.54765,367900000.0
2008-10-08 09:42:00,1.54765,1.54815,1.5476,1.54815,143200000.0
2008-10-08 09:43:00,1.54805,1.5485,1.548,1.5485,97600000.0
2008-10-08 09:44:00,1.54845,1.54855,1.5483,1.5483,135500000.0
2008-10-08 09:45:00,1.5483,1.5483,1.5474,1.5474,741400000.0
2008-10-08 09:46:00,1.5474,1.5474,1.5464,1.5472,532400010.0
2008-10-08 09:47:00,1.5472,1.54725,1.54685,1.54695,317100000.0
2008-10-08 09:48:00,1.5469,1.54705,1.54675,1.5468,286000000.0
2008-10-08 09:49:00,1.5468,1.5472,1.5466,1.547,235500000.0
2008-10-08 09:50:00,1.547,1.5471,1.54695,1.54695,85300000.0
2008-10-08 09:51:00,1.54695,1.547,1.54635,1.54695,305900000.0
2008-10-08 09:52:00,1.5469,1.54705,1.5465,1.5465,165400000.0
2008-10-08 09:53:00,1.5465,1.54655,1.5465,1.5465,131000000.0
2008-10-08 09:54:00,1.5465,1.5466,1.5465,1.5465,184200000.0
2008-10-08 09:55:00,1.5465,1.5466,1.5456,1.5456,1448800003.0
2008-10-08 09:56:00,1.5457,1.5461,1.5456,1.5457,1448800003.0
2008-10-08 09:57:00,1.5456,1.5459,1.5455,1.5458,1448800003.0
2008-10-08 09:58:00,1.5459,1.5461,1.5455,1.5455,1448800003.0
2008-10-08 09:59:00,1.5454,1.5458,1.5452,1.5455,1448800003.0
2008-10-08 10:00:00,1.5456,1.5462,1.5456,1.5458,1448800003.0
2008-10-08 10:01:00,1.5457,1.546,1.5455,1.5457,1448800003.0
2008-10-08 10:02:00,1.5458,1.5458,1.5455,1.5457,1448800003.0
2008-10-08 10:03:00,1.5458,1.546,1.5454,1.5457,1448800003.0
2008-10-08 10:04:00,1.5458,1.5459,1.5452,1.5454,1448800003.0
2008-10-08 10:05:00,1.5453,1.5457,1.545,1.5454,1448800003.0
2008-10-08 10:06:00,1.5453,1.5456,1.5451,1.5455,1448800003.0
2008-10-08 10:07:00,1.5454,1.5456,1.5452,1.5455,1448800003.0
2008-10-08 10:08:00,1.5453,1.5456,1.5453,1.5455,1448800003.0
2008-10-08 10:09:00,1.5456,1.5461,1.5455,1.5461,1448800003.0
2008-10-08 10:10:00,1.5459,1.5462,1.5458,1.54605,1448800003.0
2008-10-08 10:11:00,1.5462,1.5466,1.5461,1.5462,2040900007.0
2008-10-08 10:12:00,1.5461,1.5464,1.5458,1.5459,2040900007.0
2008-10-08 10:13:00,1.546,1.5472,1.546,1.5471,2040900007.0
2008-10-08 10:14:00,1.5472,1.5475,1.547,1.5471,2040900007.0
2008-10-08 10:15:00,1.547,1.5471,1.5462,1.5468,2040900007.0
2008-10-08 10:16:00,1.5469,1.5471,1.5462,1.547,2040900007.0
2008-10-08 10:17:00,1.5469,1.5472,1.5468,1.547,2040900007.0
2008-10-08 10:18:00,1.5471,1.5473,1.5469,1.5469,2040900007.0
2008-10-08 10:19:00,1.547,1.5472,1.5467,1.5468,2040900007.0
2008-10-08 10:20:00,1.5469,1.547,1.5465,1.5467,2040900007.0
2008-10-08 10:21:00,1.5468,1.5468,1.5461,1.5461,2040900007.0
2008-10-08 10:22:00,1.5462,1.5462,1.546,1.5461,2040900007.0
2008-10-08 10:23:00,1.546,1.5461,1.5459,1.546,2040900007.0
2008-10-08 10:24:00,1.5459,1.546,1.5457,1.546,2040900007.0
2008-10-08 10:25:00,1.5459,1.546,1.5457,1.5458,2040900007.0
2008-10-08 10:26:00,1.5459,1.5462,1.5458,1.5461,2040900007.0
2008-10-08 10:27:00,1.5462,1.5464,1.5461,1.5461,2040900007.0
2008-10-08 10:28:00,1.546,1.5461,1.5458,1.546,2040900007.0
2008-10-08 10:29:00,1.5458,1.5465,1.5458,1.5461,2040900007.0
2008-10-08 10:30:00,1.5462,1.5465,1.5457,1.5458,2040900007.0
2008-10-08 10:31:00,1.5459,1.5466,1.5456,1.5466,2040900007.0
2008-10-08 10:32:00,1.5465,1.5467,1.5461,1.5466,2040900007.0
2008-10-08 10:33:00,1.5465,1.5478,1.5465,1.5475,2040900007.0
2008-10-08 10:34:00,1.5476,1.5481,1.5475,1.5478,2040900007.0
2008-10-08 10:35:00,1.5479,1.5482,1.5476,1.5477,2040900007.0
2008-10-08 10:36:00,1.5476,1.5479,1.5473,1.5477,2040900007.0
2008-10-08 10:37:00,1.5476,1.5477,1.5474,1.5474,2040900007.0
2008-10-08 10:38:00,1.5473,1.5478,1.5473,1.5476,2040900007.0
2008-10-08 10:39:00,1.5477,1.5479,1.5475,1.5477,2040900007.0
2008-10-08 10:40:00,1.5478,1.5479,1.5475,1.5479,2040900007.0
2008-10-08 10:41:00,1.548,1.5481,1.5473,1.5475,2040900007.0
2008-10-08 10:42:00,1.5473,1.5477,1.5472,1.5473,2040900007.0
2008-10-08 10:43:00,1.5474,1.5482,1.5473,1.5481,2040900007.0
2008-10-08 10:44:00,1.5482,1.5485,1.548,1.5481,2040900007.0
2008-10-08 10:45:00,1.5482,1.5485,1.5478,1.5482,2040900007.0
2008-10-08 10:46:00,1.5484,1.5485,1.5482,1.5485,2040900007.0
2008-10-08 10:47:00,1.5484,1.5489,1.5481,1.5485,2040900007.0
2008-10-08 10:48:00,1.5484,1.5487,1.5482,1.5485,2040900007.0
2008-10-08 10:49:00,1.5486,1.5489,1.5486,1.5488,2040900007.0
2008-10-08 10:50:00,1.5487,1.5488,1.5481,1.5486,2040900007.0
2008-10-08 10:51:00,1.5487,1.5488,1.5481,1.5487,2040900007.0
2008-10-08 10:52:00,1.5488,1.5488,1.5481,1.5482,2040900007.0
2008-10-08 10:53:00,1.5481,1.5486,1.5475,1.5475,2040900007.0
2008-10-08 10:54:00,1.5476,1.5484,1.5475,1.5482,2040900007.0
2008-10-08 10:55:00,1.5484,1.5488,1.5482,1.5487,2040900007.0
2008-10-08 10:56:00,1.5488,1.5488,1.5486,1.5488,2040900007.0
2008-10-08 10:57:00,1.5487,1.5489,1.5487,1.5488,2040900007.0
2008-10-08 10:58:00,1.5487,1.5489,1.5486,1.5487,2040900007.0
2008-10-08 10:59:00,1.5485,1.5489,1.5481,1.5487,2040900007.0
2008-10-08 11:00:00,1.5488,1.5489,1.5484,1.5487,2040900007.0
2008-10-08 11:01:00,1.5486,1.5489,1.5481,1.5488,2040900007.0
2008-10-08 11:02:00,1.5487,1.5489,1.5484,1.5487,2040900007.0
2008-10-08 11:03:00,1.5486,1.5489,1.5485,1.5488,2040900007.0
2008-10-08 11:04:00,1.5489,1.549,1.5484,1.5486,2040900007.0
2008-10-08 11:05:00,1.5485,1.5488,1.5481,1.5484,2040900007.0
2008-10-08 11:06:00,1.5485,1.5487,1.5478,1.5479,2040900007.0
2008-10-08 11:07:00,1.5478,1.5481,1.5475,1.5475,2040900007.0
2008-10-08 11:08:00,1.5476,1.5476,1.5471,1.5471,2040900007.0
2008-10-08 11:09:00,1.5472,1.5472,1.5458,1.5459,2040900007.0
2008-10-08 11:10:00,1.5458,1.5461,1.5452,1.5453,2040900007.0
2008-10-08 11:11:00,1.5454,1.5458,1.5452,1.5455,2040900007.0
2008-10-08 11:12:00,1.5454,1.5455,1.5451,1.5451,2040900007.0
2008-10-08 11:13:00,1.5452,1.5452,1.5439,1.5442,2040900007.0
2008-10-08 11:14:00,1.5444,1.5448,1.5441,1.5444,2040900007.0
2008-10-08 11:15:00,1.5442,1.545,1.5441,1.5446,2040900007.0
2008-10-08 11:16:00,1.54445,1.54445,1.5438,1.5439,2040900007.0
2008-10-08 11:17:00,1.5441,1.5444,1.544,1.5442,1042900004.0
2008-10-08 11:18:00,1.5444,1.5451,1.5441,1.5448,1042900004.0
2008-10-08 11:19:00,1.5449,1.545,1.5445,1.5447,1042900004.0
2008-10-08 11:20:00,1.5447,1.54485,1.54465,1.5447,1042900004.0
2008-10-08 11:21:00,1.54465,1.54505,1.54465,1.5448,2108800003.0
2008-10-08 11:22:00,1.5447,1.5447,1.543,1.5433,1463300003.0
2008-10-08 11:23:00,1.543,1.5441,1.5428,1.5435,1463300003.0
2008-10-08 11:24:00,1.5437,1.5452,1.5437,1.5448,1463300003.0
2008-10-08 11:25:00,1.5449,1.5449,1.5441,1.5441,1463300003.0
2008-10-08 11:26:00,1.5442,1.5446,1.5441,1.5446,1463300003.0
2008-10-08 11:27:00,1.5445,1.5448,1.5441,1.5448,1463300003.0
2008-10-08 11:28:00,1.5447,1.5453,1.5445,1.5451,1463300003.0
2008-10-08 11:29:00,1.5452,1.5454,1.5446,1.5449,1463300003.0
2008-10-08 11:30:00,1.5448,1.5449,1.5445,1.5448,1463300003.0
2008-10-08 11:31:00,1.5449,1.5453,1.5447,1.5451,1463300003.0
2008-10-08 11:32:00,1.545,1.5452,1.5447,1.545,1463300003.0
2008-10-08 11:33:00,1.5451,1.5451,1.5444,1.5445,1463300003.0
2008-10-08 11:34:00,1.5446,1.5447,1.5432,1.5432,1463300003.0
2008-10-08 11:35:00,1.5433,1.5436,1.543,1.5435,1463300003.0
2008-10-08 11:36:00,1.5434,1.5435,1.5429,1.5435,1463300003.0
2008-10-08 11:37:00,1.5436,1.5436,1.5429,1.5432,1463300003.0
2008-10-08 11:38:00,1.5431,1.5433,1.5429,1.5431,1463300003.0
2008-10-08 11:39:00,1.543,1.5432,1.5427,1.543,1463300003.0
2008-10-08 11:40:00,1.5431,1.5434,1.5426,1.5433,1463300003.0
2008-10-08 11:41:00,1.5432,1.5436,1.5427,1.5431,1463300003.0
2008-10-08 11:42:00,1.543,1.5432,1.5419,1.5425,1463300003.0
2008-10-08 11:43:00,1.5427,1.5431,1.5421,1.5428,1463300003.0
2008-10-08 11:44:00,1.5427,1.5433,1.5426,1.5433,1463300003.0
2008-10-08 11:45:00,1.5434,1.5438,1.543,1.5438,1463300003.0
2008-10-08 11:46:00,1.5437,1.5438,1.5433,1.5435,1463300003.0
2008-10-08 11:47:00,1.5434,1.544,1.5434,1.5439,1463300003.0
2008-10-08 11:48:00,1.5438,1.5442,1.5438,1.5441,1463300003.0
2008-10-08 11:49:00,1.544,1.5441,1.5436,1.5439,1463300003.0
2008-10-08 11:50:00,1.544,1.544,1.5436,1.5437,1463300003.0
2008-10-08 11:51:00,1.5436,1.5439,1.5435,1.5437,1463300003.0
2008-10-08 11:52:00,1.5438,1.5439,1.5436,1.5437,1463300003.0
2008-10-08 11:53:00,1.5439,1.5444,1.5436,1.5442,1463300003.0
2008-10-08 11:54:00,1.5441,1.5444,1.5435,1.5437,1463300003.0
2008-10-08 11:55:00,1.5435,1.5438,1.5433,1.5438,1463300003.0
2008-10-08 11:56:00,1.5437,1.5441,1.5434,1.5439,1463300003.0
2008-10-08 11:57:00,1.544,1.5445,1.544,1.5442,1463300003.0
2008-10-08 11:58:00,1.5441,1.5444,1.5441,1.5441,1463300003.0
2008-10-08 11:59:00,1.5443,1.5444,1.5442,1.5443,1463300003.0
2008-10-08 12:00:00,1.5444,1.5447,1.5441,1.5442,1463300003.0
2008-10-08 12:01:00,1.5443,1.5447,1.5443,1.5447,1463300003.0
2008-10-08 12:02:00,1.5446,1.5447,1.5442,1.5445,1463300003.0
2008-10-08 12:03:00,1.5446,1.5447,1.5443,1.5443,1463300003.0
2008-10-08 12:04:00,1.5444,1.5444,1.5441,1.5441,1463300003.0
2008-10-08 12:05:00,1.5442,1.5444,1.5432,1.5432,1463300003.0
2008-10-08 12:06:00,1.5433,1.5441,1.5432,1.5433,1463300003.0
2008-10-08 12:07:00,1.5432,1.5433,1.5421,1.5421,1463300003.0
2008-10-08 12:08:00,1.5423,1.5425,1.5418,1.5425,1463300003.0
2008-10-08 12:09:00,1.5426,1.5432,1.5424,1.5426,1463300003.0
2008-10-08 12:10:00,1.5427,1.544,1.5425,1.5439,1463300003.0
2008-10-08 12:11:00,1.5437,1.5442,1.5426,1.5441,1463300003.0
2008-10-08 12:12:00,1.5442,1.5448,1.5439,1.5445,1463300003.0
2008-10-08 12:13:00,1.5447,1.5458,1.5447,1.5457,1463300003.0
2008-10-08 12:14:00,1.5456,1.5465,1.5456,1.5465,1463300003.0
2008-10-08 12:15:00,1.5464,1.5478,1.5464,1.5477,1463300003.0
2008-10-08 12:16:00,1.5476,1.5478,1.5472,1.5475,1463300003.0
2008-10-08 12:17:00,1.5476,1.5478,1.5475,1.5476,1463300003.0
2008-10-08 12:18:00,1.5477,1.5486,1.5475,1.5482,1463300003.0
2008-10-08 12:19:00,1.5481,1.5489,1.548,1.5484,1463300003.0
2008-10-08 12:20:00,1.5486,1.5487,1.5476,1.5479,1463300003.0
2008-10-08 12:21:00,1.548,1.548,1.5469,1.5475,1463300003.0
2008-10-08 12:22:00,1.5473,1.5473,1.5462,1.5462,1463300003.0
2008-10-08 12:23:00,1.5465,1.5473,1.5462,1.5473,1463300003.0
2008-10-08 12:24:00,1.5474,1.5474,1.5466,1.5468,1463300003.0
2008-10-08 12:25:00,1.5467,1.5468,1.5466,1.5467,1463300003.0
2008-10-08 12:26:00,1.5468,1.5473,1.5467,1.5473,1463300003.0
2008-10-08 12:27:00,1.5472,1.5474,1.5448,1.5456,1463300003.0
2008-10-08 12:28:00,1.5455,1.5461,1.5455,1.5459,1463300003.0
2008-10-08 12:29:00,1.546,1.5465,1.5458,1.5462,1463300003.0
2008-10-08 12:30:00,1.5461,1.5464,1.5448,1.5451,1463300003.0
2008-10-08 12:31:00,1.5452,1.5465,1.5451,1.5461,1463300003.0
2008-10-08 12:32:00,1.5462,1.5467,1.5461,1.5466,1463300003.0
2008-10-08 12:33:00,1.5467,1.5467,1.5461,1.5461,1463300003.0
2008-10-08 12:34:00,1.5462,1.547,1.5459,1.5466,1463300003.0
2008-10-08 12:35:00,1.5465,1.5474,1.5465,1.5473,1463300003.0
2008-10-08 12:36:00,1.5472,1.548,1.5472,1.5479,1463300003.0
2008-10-08 12:37:00,1.548,1.5488,1.5477,1.5486,1463300003.0
2008-10-08 12:38:00,1.5487,1.5488,1.5482,1.5486,1463300003.0
2008-10-08 12:39:00,1.5485,1.5486,1.548,1.5484,1463300003.0
2008-10-08 12:40:00,1.5482,1.5484,1.548,1.5482,1463300003.0
2008-10-08 12:41:00,1.5481,1.5484,1.5481,1.5481,1463300003.0
2008-10-08 12:42:00,1.548,1.5484,1.548,1.5484,1463300003.0
2008-10-08 12:43:00,1.5483,1.5484,1.5481,1.5481,1463300003.0
2008-10-08 12:44:00,1.5478,1.5478,1.5475,1.5476,1855500014.0
2008-10-08 12:45:00,1.5475,1.54755,1.5475,1.5475,1855500014.0
2008-10-08 12:46:00,1.5476,1.5476,1.5467,1.547,2007999992.0
2008-10-08 12:47:00,1.5469,1.5476,1.5468,1.5473,2007999992.0
2008-10-08 12:48:00,1.5474,1.5478,1.5474,1.5477,2007999992.0
2008-10-08 12:49:00,1.5476,1.5478,1.5474,1.5476,2007999992.0
2008-10-08 12:50:00,1.5477,1.5477,1.5474,1.5476,2007999992.0
2008-10-08 12:51:00,1.5475,1.5476,1.5473,1.5474,2007999992.0
2008-10-08 12:52:00,1.5475,1.5475,1.5472,1.5473,2007999992.0
2008-10-08 12:53:00,1.5472,1.5474,1.5471,1.5474,2007999992.0
2008-10-08 12:54:00,1.5471,1.5474,1.5468,1.5468,2007999992.0
2008-10-08 12:55:00,1.5467,1.54695,1.5467,1.5469,2007999992.0
2008-10-08 12:56:00,1.5471,1.5471,1.5462,1.5468,1546700025.0
2008-10-08 12:57:00,1.5465,1.54685,1.5465,1.5468,1546700025.0
2008-10-08 12:58:00,1.547,1.5474,1.5469,1.5471,1962600017.0
2008-10-08 12:59:00,1.547,1.5474,1.5468,1.5474,1962600017.0
2008-10-08 13:00:00,1.5475,1.5519,1.5475,1.5517,1962600017.0
2008-10-08 13:01:00,1.5512,1.5517,1.549,1.5495,1962600017.0
2008-10-08 13:02:00,1.5501,1.5524,1.5501,1.5522,1962600017.0
2008-10-08 13:03:00,1.5521,1.5533,1.5515,1.5522,1962600017.0
2008-10-08 13:04:00,1.5523,1.5537,1.5522,1.5534,1962600017.0
2008-10-08 13:05:00,1.5535,1.5548,1.5527,1.5547,1962600017.0
2008-10-08 13:06:00,1.5546,1.5572,1.5538,1.5557,1962600017.0
2008-10-08 13:07:00,1.5555,1.5562,1.5536,1.5538,1962600017.0
2008-10-08 13:08:00,1.5541,1.5556,1.5536,1.5556,1962600017.0
2008-10-08 13:09:00,1.5555,1.5557,1.5519,1.5523,1962600017.0
2008-10-08 13:10:00,1.5522,1.553,1.5513,1.5516,1962600017.0
2008-10-08 13:11:00,1.5514,1.5515,1.5477,1.549,1962600017.0
2008-10-08 13:12:00,1.5491,1.5512,1.5483,1.5511,1962600017.0
2008-10-08 13:13:00,1.5509,1.5512,1.5488,1.5489,1962600017.0
2008-10-08 13:14:00,1.5493,1.5503,1.5484,1.5497,1962600017.0
2008-10-08 13:15:00,1.5496,1.5509,1.5487,1.5509,1962600017.0
2008-10-08 13:16:00,1.5508,1.5516,1.5495,1.5496,1962600017.0
2008-10-08 13:17:00,1.5495,1.5498,1.549,1.5493,1962600017.0
2008-10-08 13:18:00,1.5496,1.5506,1.5492,1.5498,1962600017.0
2008-10-08 13:19:00,1.55,1.5539,1.5498,1.5518,1962600017.0
2008-10-08 13:20:00,1.5516,1.5518,1.5506,1.5509,1962600017.0
2008-10-08 13:21:00,1.5508,1.5512,1.5505,1.5512,1962600017.0
2008-10-08 13:22:00,1.5513,1.5521,1.5507,1.551,1962600017.0
2008-10-08 13:23:00,1.5509,1.5517,1.5499,1.5511,1962600017.0
2008-10-08 13:24:00,1.5512,1.5521,1.5508,1.5517,1962600017.0
2008-10-08 13:25:00,1.5518,1.5525,1.5511,1.5521,1962600017.0
2008-10-08 13:26:00,1.5522,1.5524,1.5511,1.5514,1962600017.0
2008-10-08 13:27:00,1.5515,1.5518,1.5509,1.551,1962600017.0
2008-10-08 13:28:00,1.5511,1.5521,1.551,1.552,1962600017.0
2008-10-08 13:29:00,1.5519,1.5526,1.5519,1.5524,1962600017.0
2008-10-08 13:30:00,1.5525,1.5539,1.5524,1.5532,1962600017.0
2008-10-08 13:31:00,1.5531,1.5537,1.5528,1.5535,1962600017.0
2008-10-08 13:32:00,1.5536,1.5536,1.553,1.5531,1962600017.0
2008-10-08 13:33:00,1.5533,1.5535,1.5522,1.5531,1962600017.0
2008-10-08 13:34:00,1.5532,1.5535,1.5527,1.553,1962600017.0
2008-10-08 13:35:00,1.5531,1.5532,1.5527,1.5528,1962600017.0
2008-10-08 13:36:00,1.5529,1.5535,1.5527,1.5528,1962600017.0
2008-10-08 13:37:00,1.5529,1.5535,1.5524,1.5534,1962600017.0
2008-10-08 13:38:00,1.5535,1.5538,1.5532,1.5537,1962600017.0
2008-10-08 13:39:00,1.5536,1.5537,1.5522,1.5524,1962600017.0
2008-10-08 13:40:00,1.5522,1.5527,1.5507,1.5507,1962600017.0
2008-10-08 13:41:00,1.551,1.5517,1.5507,1.5517,1962600017.0
2008-10-08 13:42:00,1.5516,1.5521,1.5514,1.5518,1962600017.0
2008-10-08 13:43:00,1.5517,1.5519,1.5498,1.55,1962600017.0
2008-10-08 13:44:00,1.5499,1.55,1.5492,1.5496,1962600017.0
2008-10-08 13:45:00,1.5498,1.5504,1.5494,1.55,1962600017.0
2008-10-08 13:46:00,1.5501,1.551,1.5501,1.5506,1962600017.0
2008-10-08 13:47:00,1.5505,1.5509,1.5501,1.5505,1962600017.0
2008-10-08 13:48:00,1.5504,1.5506,1.5504,1.5506,1962600017.0
2008-10-08 13:49:00,1.5507,1.551,1.5505,1.5507,1962600017.0
2008-10-08 13:50:00,1.5508,1.5515,1.5507,1.551,1962600017.0
2008-10-08 13:51:00,1.5511,1.5517,1.5506,1.5516,1962600017.0
2008-10-08 13:52:00,1.5515,1.5516,1.5508,1.5512,1962600017.0
2008-10-08 13:53:00,1.5511,1.5513,1.5508,1.5511,1962600017.0
2008-10-08 13:54:00,1.551,1.5511,1.5507,1.551,1962600017.0
2008-10-08 13:55:00,1.5511,1.5514,1.5507,1.5514,1962600017.0
2008-10-08 13:56:00,1.5513,1.5514,1.5509,1.5513,1962600017.0
2008-10-08 13:57:00,1.5512,1.5517,1.5509,1.5513,1962600017.0
2008-10-08 13:58:00,1.5514,1.5518,1.5509,1.5512,1962600017.0
2008-10-08 13:59:00,1.5513,1.5521,1.5512,1.5521,1962600017.0
2008-10-08 14:00:00,1.552,1.5527,1.5515,1.5527,1962600017.0
2008-10-08 14:01:00,1.5528,1.5536,1.5526,1.5532,1962600017.0
2008-10-08 14:02:00,1.5533,1.5537,1.5531,1.5535,1962600017.0
2008-10-08 14:03:00,1.5536,1.5537,1.5529,1.553,1962600017.0
2008-10-08 14:04:00,1.5529,1.5533,1.5527,1.5528,1962600017.0
2008-10-08 14:05:00,1.5529,1.5535,1.5527,1.553,1962600017.0
2008-10-08 14:06:00,1.5529,1.5533,1.5525,1.5532,1962600017.0
2008-10-08 14:07:00,1.5533,1.5533,1.5522,1.5526,1962600017.0
2008-10-08 14:08:00,1.5525,1.5529,1.5522,1.5526,1962600017.0
2008-10-08 14:09:00,1.5524,1.5532,1.5522,1.5527,1962600017.0
2008-10-08 14:10:00,1.5528,1.5534,1.5526,1.5531,1962600017.0
2008-10-08 14:11:00,1.553,1.5535,1.5529,1.5535,1962600017.0
2008-10-08 14:12:00,1.5534,1.5538,1.5533,1.5535,1962600017.0
2008-10-08 14:13:00,1.5534,1.5547,1.5531,1.5547,1962600017.0
2008-10-08 14:14:00,1.5546,1.5549,1.5538,1.5541,1962600017.0
2008-10-08 14:15:00,1.5542,1.5542,1.5536,1.5538,1962600017.0
2008-10-08 14:16:00,1.5539,1.5542,1.5537,1.5538,1962600017.0
2008-10-08 14:17:00,1.5537,1.5538,1.5528,1.553,1962600017.0
2008-10-08 14:18:00,1.5528,1.5532,1.5525,1.5526,1962600017.0
2008-10-08 14:19:00,1.5527,1.553,1.5522,1.5522,1962600017.0
2008-10-08 14:20:00,1.5521,1.5522,1.5515,1.5518,1962600017.0
2008-10-08 14:21:00,1.5519,1.5527,1.5518,1.552,1962600017.0
2008-10-08 14:22:00,1.5519,1.5524,1.5517,1.552,1962600017.0
2008-10-08 14:23:00,1.5519,1.5521,1.5516,1.5516,1962600017.0
2008-10-08 14:24:00,1.5515,1.5519,1.5514,1.5517,1962600017.0
2008-10-08 14:25:00,1.5515,1.5518,1.5509,1.5509,1962600017.0
2008-10-08 14:26:00,1.551,1.5513,1.5493,1.5493,1962600017.0
2008-10-08 14:27:00,1.5495,1.5501,1.549,1.549,1962600017.0
2008-10-08 14:28:00,1.5491,1.5501,1.5487,1.5498,1962600017.0
2008-10-08 14:29:00,1.5499,1.5501,1.5497,1.5499,1962600017.0
2008-10-08 14:30:00,1.55,1.5504,1.5497,1.5498,1962600017.0
2008-10-08 14:31:00,1.5497,1.55,1.5494,1.5499,1962600017.0
2008-10-08 14:32:00,1.5498,1.5502,1.5496,1.5496,1962600017.0
2008-10-08 14:33:00,1.5497,1.5498,1.5491,1.5494,1962600017.0
2008-10-08 14:34:00,1.5495,1.55,1.5491,1.5495,1962600017.0
2008-10-08 14:35:00,1.5494,1.5495,1.5479,1.5482,1962600017.0
2008-10-08 14:36:00,1.5481,1.5482,1.5477,1.5478,1962600017.0
2008-10-08 14:37:00,1.5479,1.5484,1.5476,1.548,1962600017.0
2008-10-08 14:38:00,1.5479,1.5482,1.5475,1.5475,1962600017.0
2008-10-08 14:39:00,1.5476,1.5482,1.5472,1.5482,1962600017.0
2008-10-08 14:40:00,1.5481,1.5489,1.548,1.5486,1962600017.0
2008-10-08 14:41:00,1.5487,1.5491,1.5482,1.5482,1962600017.0
2008-10-08 14:42:00,1.5481,1.5482,1.5468,1.5471,1962600017.0
2008-10-08 14:43:00,1.5472,1.5475,1.5466,1.5466,1962600017.0
2008-10-08 14:44:00,1.5465,1.5466,1.5455,1.5458,1962600017.0
2008-10-08 14:45:00,1.5457,1.5468,1.5457,1.5468,1962600017.0
2008-10-08 14:46:00,1.5467,1.5472,1.5465,1.5471,1962600017.0
2008-10-08 14:47:00,1.547,1.5471,1.5455,1.5461,1962600017.0
2008-10-08 14:48:00,1.5462,1.5473,1.5459,1.5472,1962600017.0
2008-10-08 14:49:00,1.5473,1.5478,1.5472,1.5478,1962600017.0
2008-10-08 14:50:00,1.5481,1.5486,1.5476,1.5478,1962600017.0
2008-10-08 14:51:00,1.5479,1.5489,1.5479,1.5486,1962600017.0
2008-10-08 14:52:00,1.5485,1.5486,1.5478,1.5484,1962600017.0
2008-10-08 14:53:00,1.5482,1.549,1.5482,1.5487,1962600017.0
2008-10-08 14:54:00,1.5488,1.5494,1.5485,1.5492,1962600017.0
2008-10-08 14:55:00,1.5491,1.5492,1.5487,1.5489,1962600017.0
2008-10-08 14:56:00,1.549,1.5492,1.5481,1.5484,1962600017.0
2008-10-08 14:57:00,1.5485,1.5489,1.5482,1.5486,1962600017.0
2008-10-08 14:58:00,1.5487,1.5487,1.5477,1.5478,1962600017.0
2008-10-08 14:59:00,1.5477,1.5478,1.5472,1.5476,1962600017.0
2008-10-08 15:00:00,1.5477,1.5479,1.5475,1.5477,1962600017.0
2008-10-08 15:01:00,1.5476,1.5477,1.5462,1.5462,1962600017.0
2008-10-08 15:02:00,1.5473,1.5474,1.5458,1.546,1962600017.0
2008-10-08 15:03:00,1.5462,1.5472,1.5453,1.5455,1962600017.0
2008-10-08 15:04:00,1.5456,1.546,1.5435,1.5436,1962600017.0
2008-10-08 15:05:00,1.5434,1.5436,1.542,1.5431,1962600017.0
2008-10-08 15:06:00,1.5426,1.5428,1.5418,1.5419,1962600017.0
2008-10-08 15:07:00,1.5418,1.5424,1.5417,1.5418,1962600017.0
2008-10-08 15:08:00,1.5419,1.5419,1.5411,1.5414,1962600017.0
2008-10-08 15:09:00,1.5412,1.5426,1.5412,1.5425,1962600017.0
2008-10-08 15:10:00,1.5427,1.5434,1.5423,1.5433,1962600017.0
2008-10-08 15:11:00,1.5434,1.544,1.5428,1.5437,1962600017.0
2008-10-08 15:12:00,1.5436,1.5444,1.5436,1.5441,1962600017.0
2008-10-08 15:13:00,1.544,1.545,1.544,1.545,1962600017.0
2008-10-08 15:14:00,1.5449,1.5456,1.5447,1.5456,1962600017.0
2008-10-08 15:15:00,1.5455,1.5456,1.5452,1.5453,1962600017.0
2008-10-08 15:16:00,1.5452,1.5456,1.5452,1.5455,1962600017.0
2008-10-08 15:17:00,1.5457,1.5458,1.5455,1.5455,1962600017.0
2008-10-08 15:18:00,1.5454,1.5458,1.5452,1.5454,1962600017.0
2008-10-08 15:19:00,1.5453,1.5455,1.5451,1.5453,1962600017.0
2008-10-08 15:20:00,1.5452,1.5456,1.5451,1.5456,1962600017.0
2008-10-08 15:21:00,1.5453,1.5455,1.5452,1.5453,1962600017.0
2008-10-08 15:22:00,1.5452,1.5454,1.5451,1.5453,1962600017.0
2008-10-08 15:23:00,1.5454,1.5457,1.5454,1.5457,1962600017.0
2008-10-08 15:24:00,1.5456,1.5457,1.5447,1.5449,1962600017.0
2008-10-08 15:25:00,1.545,1.545,1.5434,1.5436,1962600017.0
2008-10-08 15:26:00,1.5437,1.5437,1.5431,1.5432,1962600017.0
2008-10-08 15:27:00,1.5431,1.5432,1.5429,1.5429,1962600017.0
2008-10-08 15:28:00,1.5426,1.5427,1.5423,1.5423,1962600017.0
2008-10-08 15:29:00,1.5424,1.5431,1.5423,1.5431,1962600017.0
2008-10-08 15:30:00,1.543,1.5431,1.5428,1.5431,1962600017.0
2008-10-08 15:31:00,1.543,1.5436,1.5429,1.5435,1962600017.0
2008-10-08 15:32:00,1.5436,1.5439,1.5434,1.5436,1962600017.0
2008-10-08 15:33:00,1.5439,1.5448,1.5437,1.5445,1962600017.0
2008-10-08 15:34:00,1.5455,1.5459,1.545,1.5459,1962600017.0
2008-10-08 15:35:00,1.546,1.5461,1.5456,1.5456,1962600017.0
2008-10-08 15:36:00,1.5457,1.5462,1.5448,1.5462,1962600017.0
2008-10-08 15:37:00,1.5461,1.547,1.5461,1.5466,1962600017.0
2008-10-08 15:38:00,1.5471,1.5481,1.547,1.5476,1962600017.0
2008-10-08 15:39:00,1.5471,1.5477,1.5471,1.5476,1962600017.0
2008-10-08 15:40:00,1.5475,1.5476,1.5472,1.5473,1962600017.0
2008-10-08 15:41:00,1.5468,1.5468,1.5461,1.5463,1962600017.0
2008-10-08 15:42:00,1.5464,1.5466,1.5454,1.5457,1962600017.0
2008-10-08 15:43:00,1.5456,1.5466,1.5456,1.5466,1962600017.0
2008-10-08 15:44:00,1.5467,1.5479,1.5467,1.5479,1962600017.0
2008-10-08 15:45:00,1.5478,1.548,1.5473,1.5474,1962600017.0
2008-10-08 15:46:00,1.5465,1.5465,1.5464,1.5465,1962600017.0
2008-10-08 15:47:00,1.5466,1.5481,1.5461,1.5466,1962600017.0
2008-10-08 15:48:00,1.5467,1.5476,1.5466,1.5472,1962600017.0
2008-10-08 15:49:00,1.5471,1.5488,1.5469,1.5484,1962600017.0
2008-10-08 15:50:00,1.5488,1.5488,1.5485,1.5485,1962600017.0
2008-10-08 15:51:00,1.5487,1.5493,1.5486,1.5486,1962600017.0
2008-10-08 15:52:00,1.5487,1.5487,1.5478,1.548,1962600017.0
2008-10-08 15:53:00,1.5481,1.5484,1.5477,1.5477,1962600017.0
2008-10-08 15:54:00,1.5478,1.5478,1.5472,1.5475,1962600017.0
2008-10-08 15:55:00,1.5474,1.5484,1.5473,1.5481,1962600017.0
2008-10-08 15:56:00,1.5482,1.5482,1.5479,1.5481,1962600017.0
2008-10-08 15:57:00,1.5482,1.5484,1.5477,1.5477,1962600017.0
2008-10-08 15:58:00,1.5474,1.5478,1.5473,1.5475,1962600017.0
2008-10-08 15:59:00,1.5474,1.548,1.5472,1.5473,1962600017.0
2008-10-08 16:00:00,1.5474,1.55,1.5474,1.5491,1962600017.0
2008-10-08 16:01:00,1.5492,1.5511,1.5491,1.551,1962600017.0
2008-10-08 16:02:00,1.5509,1.5513,1.5507,1.551,1962600017.0
2008-10-08 16:03:00,1.5509,1.5518,1.5505,1.5507,1962600017.0
2008-10-08 16:04:00,1.5509,1.5514,1.5506,1.5514,1962600017.0
2008-10-08 16:05:00,1.5513,1.5514,1.5504,1.5505,1962600017.0
2008-10-08 16:06:00,1.5504,1.5508,1.5504,1.5507,1962600017.0
2008-10-08 16:07:00,1.5506,1.5508,1.5494,1.5496,1962600017.0
2008-10-08 16:08:00,1.5497,1.5497,1.5487,1.5488,1962600017.0
2008-10-08 16:09:00,1.5487,1.5493,1.5481,1.5491,1962600017.0
2008-10-08 16:10:00,1.5492,1.5492,1.5486,1.5487,1962600017.0
2008-10-08 16:11:00,1.5489,1.5494,1.5485,1.5488,1962600017.0
2008-10-08 16:12:00,1.5487,1.5494,1.5487,1.5492,1962600017.0
2008-10-08 16:13:00,1.5491,1.5491,1.5486,1.5488,1962600017.0
2008-10-08 16:14:00,1.5487,1.5489,1.5486,1.5488,1962600017.0
2008-10-08 16:15:00,1.5487,1.55,1.5487,1.5492,1962600017.0
2008-10-08 16:16:00,1.5493,1.5493,1.5481,1.5484,1962600017.0
2008-10-08 16:17:00,1.5485,1.5485,1.5478,1.5478,1962600017.0
2008-10-08 16:18:00,1.5479,1.5489,1.5477,1.5481,1962600017.0
2008-10-08 16:19:00,1.548,1.5482,1.5479,1.548,1962600017.0
2008-10-08 16:20:00,1.5481,1.5481,1.5475,1.5481,1962600017.0
2008-10-08 16:21:00,1.548,1.5482,1.5478,1.548,1962600017.0
2008-10-08 16:22:00,1.5481,1.5484,1.548,1.5481,1962600017.0
2008-10-08 16:23:00,1.548,1.5484,1.548,1.5484,1962600017.0
2008-10-08 16:24:00,1.5482,1.5497,1.5481,1.5497,1962600017.0
2008-10-08 16:25:00,1.5496,1.5497,1.5485,1.5487,1962600017.0
2008-10-08 16:26:00,1.5486,1.5486,1.5481,1.5481,1962600017.0
2008-10-08 16:27:00,1.5482,1.5486,1.5476,1.5477,1962600017.0
2008-10-08 16:28:00,1.5478,1.5479,1.547,1.5472,1962600017.0
2008-10-08 16:29:00,1.5473,1.5484,1.5472,1.5481,1962600017.0
2008-10-08 16:30:00,1.5482,1.5495,1.5481,1.549,1962600017.0
2008-10-08 16:31:00,1.5491,1.5498,1.5487,1.5497,1962600017.0
2008-10-08 16:32:00,1.5498,1.5499,1.5493,1.5497,1962600017.0
2008-10-08 16:33:00,1.5498,1.5499,1.5487,1.5489,1962600017.0
2008-10-08 16:34:00,1.5488,1.5494,1.5485,1.5493,1962600017.0
2008-10-08 16:35:00,1.5494,1.5494,1.5482,1.5485,1962600017.0
2008-10-08 16:36:00,1.5484,1.5488,1.5477,1.5479,1962600017.0
2008-10-08 16:37:00,1.548,1.5481,1.5476,1.5481,1962600017.0
2008-10-08 16:38:00,1.548,1.5485,1.5473,1.5476,1962600017.0
2008-10-08 16:39:00,1.5475,1.5482,1.5473,1.5475,1962600017.0
2008-10-08 16:40:00,1.5476,1.5477,1.547,1.5473,1962600017.0
2008-10-08 16:41:00,1.5474,1.5478,1.5473,1.5474,1962600017.0
2008-10-08 16:42:00,1.5476,1.5476,1.5461,1.5462,1962600017.0
2008-10-08 16:43:00,1.5461,1.5465,1.5456,1.5457,1962600017.0
2008-10-08 16:44:00,1.5456,1.5459,1.5456,1.5456,1962600017.0
2008-10-08 16:45:00,1.5455,1.5464,1.5455,1.5461,1962600017.0
2008-10-08 16:46:00,1.5464,1.5471,1.5461,1.5465,1962600017.0
2008-10-08 16:47:00,1.5466,1.5466,1.5459,1.546,1962600017.0
2008-10-08 16:48:00,1.5459,1.5461,1.5457,1.5458,1962600017.0
2008-10-08 16:49:00,1.5459,1.5467,1.5456,1.5465,1962600017.0
2008-10-08 16:50:00,1.5464,1.5468,1.5459,1.5459,1962600017.0
2008-10-08 16:51:00,1.546,1.5471,1.5457,1.5468,1962600017.0
2008-10-08 16:52:00,1.5469,1.5469,1.5462,1.5469,1962600017.0
2008-10-08 16:53:00,1.547,1.5471,1.546,1.5461,1962600017.0
2008-10-08 16:54:00,1.5462,1.5466,1.5455,1.5455,1962600017.0
2008-10-08 16:55:00,1.5456,1.5459,1.5449,1.5454,1962600017.0
2008-10-08 16:56:00,1.5455,1.5458,1.5453,1.5455,1962600017.0
2008-10-08 16:57:00,1.5459,1.5467,1.5455,1.5465,1962600017.0
2008-10-08 16:58:00,1.5464,1.5464,1.5456,1.5456,1962600017.0
2008-10-08 16:59:00,1.5457,1.5459,1.5444,1.5444,1962600017.0
2008-10-08 17:00:00,1.5445,1.5449,1.5444,1.5449,1962600017.0
2008-10-08 17:01:00,1.545,1.5455,1.5446,1.5447,1962600017.0
2008-10-08 17:02:00,1.5446,1.5451,1.5445,1.5448,1962600017.0
2008-10-08 17:03:00,1.5447,1.5452,1.5443,1.5449,1962600017.0
2008-10-08 17:04:00,1.5451,1.5451,1.5445,1.5447,1962600017.0
2008-10-08 17:05:00,1.5448,1.5448,1.5438,1.5445,1962600017.0
2008-10-08 17:06:00,1.5446,1.5446,1.5441,1.5443,1962600017.0
2008-10-08 17:07:00,1.5444,1.5445,1.5433,1.5436,1962600017.0
2008-10-08 17:08:00,1.5437,1.5438,1.5433,1.5437,1962600017.0
2008-10-08 17:09:00,1.5438,1.5445,1.5434,1.5442,1962600017.0
2008-10-08 17:10:00,1.5441,1.5445,1.5436,1.5439,1962600017.0
2008-10-08 17:11:00,1.5438,1.5438,1.5421,1.5427,1962600017.0
2008-10-08 17:12:00,1.5426,1.5427,1.5414,1.5416,1962600017.0
2008-10-08 17:13:00,1.5414,1.5421,1.5414,1.5414,1962600017.0
2008-10-08 17:14:00,1.5413,1.5415,1.5409,1.5409,1962600017.0
2008-10-08 17:15:00,1.541,1.5416,1.5409,1.5415,1962600017.0
2008-10-08 17:16:00,1.5414,1.5422,1.5414,1.542,1962600017.0
2008-10-08 17:17:00,1.5421,1.5422,1.5418,1.5419,1962600017.0
2008-10-08 17:18:00,1.542,1.5425,1.5418,1.5425,1962600017.0
2008-10-08 17:19:00,1.5424,1.5435,1.5424,1.5432,1962600017.0
2008-10-08 17:20:00,1.5431,1.5432,1.5429,1.5431,1962600017.0
2008-10-08 17:21:00,1.543,1.5432,1.5429,1.5431,1962600017.0
2008-10-08 17:22:00,1.543,1.5436,1.543,1.5435,1962600017.0
2008-10-08 17:23:00,1.5434,1.5437,1.5431,1.5432,1962600017.0
2008-10-08 17:24:00,1.5433,1.5437,1.5427,1.5437,1962600017.0
2008-10-08 17:25:00,1.5435,1.5438,1.5434,1.5436,1962600017.0
2008-10-08 17:26:00,1.5435,1.5438,1.5434,1.5436,1962600017.0
2008-10-08 17:27:00,1.5435,1.5438,1.5434,1.5436,1962600017.0
2008-10-08 17:28:00,1.5435,1.5441,1.5435,1.5441,1962600017.0
2008-10-08 17:29:00,1.5442,1.5442,1.5437,1.5438,1962600017.0
2008-10-08 17:30:00,1.5437,1.5438,1.5434,1.5435,1962600017.0
2008-10-08 17:31:00,1.5436,1.5441,1.5434,1.5437,1962600017.0
2008-10-08 17:32:00,1.5436,1.5438,1.5433,1.5435,1962600017.0
2008-10-08 17:33:00,1.5434,1.5446,1.5433,1.5445,1962600017.0
2008-10-08 17:34:00,1.54445,1.54455,1.544,1.5441,1962600017.0
2008-10-08 17:35:00,1.5441,1.5442,1.5437,1.5439,1232499999.0
2008-10-08 17:36:00,1.5435,1.5437,1.543,1.5431,1232499999.0
2008-10-08 17:37:00,1.543,1.5436,1.5426,1.5436,1232499999.0
2008-10-08 17:38:00,1.5437,1.5438,1.5432,1.5438,1232499999.0
2008-10-08 17:39:00,1.5437,1.5439,1.5435,1.5437,1232499999.0
2008-10-08 17:40:00,1.5436,1.5441,1.5436,1.544,1232499999.0
2008-10-08 17:41:00,1.5439,1.5442,1.5439,1.544,1232499999.0
2008-10-08 17:42:00,1.5442,1.5447,1.5441,1.5447,1232499999.0
2008-10-08 17:43:00,1.5448,1.5448,1.5439,1.544,1232499999.0
2008-10-08 17:44:00,1.5439,1.5444,1.5436,1.5438,1232499999.0
2008-10-08 17:45:00,1.5439,1.5439,1.5432,1.5432,1232499999.0
2008-10-08 17:46:00,1.543,1.543,1.5419,1.5419,1232499999.0
2008-10-08 17:47:00,1.5418,1.5433,1.5418,1.543,1232499999.0
2008-10-08 17:48:00,1.5431,1.5433,1.5421,1.5423,1232499999.0
2008-10-08 17:49:00,1.5424,1.5429,1.5422,1.5425,1232499999.0
2008-10-08 17:50:00,1.5426,1.5426,1.5418,1.5419,1232499999.0
2008-10-08 17:51:00,1.542,1.5422,1.5416,1.5421,1232499999.0
2008-10-08 17:52:00,1.542,1.5422,1.5417,1.5417,1232499999.0
2008-10-08 17:53:00,1.5418,1.5421,1.5417,1.5419,1232499999.0
2008-10-08 17:54:00,1.5418,1.5422,1.5417,1.542,1232499999.0
2008-10-08 17:55:00,1.5419,1.542,1.5416,1.5416,1232499999.0
2008-10-08 17:56:00,1.5417,1.5417,1.541,1.5416,1232499999.0
2008-10-08 17:57:00,1.5415,1.5418,1.5411,1.5413,1232499999.0
2008-10-08 17:58:00,1.5414,1.5415,1.5409,1.5412,1232499999.0
2008-10-08 17:59:00,1.5414,1.542,1.5411,1.542,1232499999.0
2008-10-08 18:00:00,1.5419,1.5428,1.5419,1.5424,1232499999.0
2008-10-08 18:01:00,1.5423,1.5426,1.5423,1.5424,1232499999.0
2008-10-08 18:02:00,1.5423,1.5433,1.5423,1.5432,1232499999.0
2008-10-08 18:03:00,1.5433,1.544,1.5433,1.5436,1232499999.0
2008-10-08 18:04:00,1.5435,1.5436,1.5432,1.5434,1232499999.0
2008-10-08 18:05:00,1.5435,1.5435,1.543,1.5435,1232499999.0
2008-10-08 18:06:00,1.5434,1.5436,1.5433,1.5435,1232499999.0
2008-10-08 18:07:00,1.5433,1.5433,1.5421,1.5425,1232499999.0
2008-10-08 18:08:00,1.5424,1.5424,1.5419,1.5421,1232499999.0
2008-10-08 18:09:00,1.542,1.5423,1.5419,1.5422,1232499999.0
2008-10-08 18:10:00,1.5421,1.5424,1.5418,1.5422,1232499999.0
2008-10-08 18:11:00,1.5423,1.5427,1.542,1.5426,1232499999.0
2008-10-08 18:12:00,1.5427,1.5429,1.5424,1.5429,1232499999.0
2008-10-08 18:13:00,1.5428,1.5432,1.5428,1.5432,1232499999.0
2008-10-08 18:14:00,1.5433,1.5438,1.5433,1.5437,1232499999.0
2008-10-08 18:15:00,1.5436,1.5436,1.5431,1.5435,1232499999.0
2008-10-08 18:16:00,1.5434,1.5436,1.5432,1.5436,1232499999.0
2008-10-08 18:17:00,1.5435,1.5438,1.5433,1.5435,1232499999.0
2008-10-08 18:18:00,1.5436,1.5436,1.5432,1.5433,1232499999.0
2008-10-08 18:19:00,1.5432,1.5432,1.543,1.543,1232499999.0
2008-10-08 18:20:00,1.5431,1.5438,1.543,1.5433,1232499999.0
2008-10-08 18:21:00,1.5435,1.5438,1.5431,1.5436,1232499999.0
2008-10-08 18:22:00,1.5437,1.5438,1.5436,1.5436,1232499999.0
2008-10-08 18:23:00,1.5437,1.5438,1.5433,1.5435,1232499999.0
2008-10-08 18:24:00,1.5436,1.5437,1.5432,1.5432,1232499999.0
2008-10-08 18:25:00,1.5433,1.5435,1.5431,1.5433,1232499999.0
2008-10-08 18:26:00,1.5434,1.5441,1.5432,1.5439,1232499999.0
2008-10-08 18:27:00,1.544,1.544,1.5432,1.5436,1232499999.0
2008-10-08 18:28:00,1.5437,1.5437,1.5429,1.5434,1232499999.0
2008-10-08 18:29:00,1.5433,1.5439,1.542,1.5421,1232499999.0
2008-10-08 18:30:00,1.5423,1.5424,1.5416,1.5422,1232499999.0
2008-10-08 18:31:00,1.5423,1.5424,1.5416,1.5419,1232499999.0
2008-10-08 18:32:00,1.542,1.5423,1.5418,1.5419,1232499999.0
2008-10-08 18:33:00,1.5418,1.5423,1.5415,1.5421,1232499999.0
2008-10-08 18:34:00,1.542,1.5429,1.5419,1.5428,1232499999.0
2008-10-08 18:35:00,1.5427,1.5427,1.5416,1.542,1232499999.0
2008-10-08 18:36:00,1.5419,1.5423,1.5417,1.5423,1232499999.0
2008-10-08 18:37:00,1.5422,1.5428,1.5422,1.5428,1232499999.0
2008-10-08 18:38:00,1.5425,1.5428,1.5419,1.5424,1232499999.0
2008-10-08 18:39:00,1.5423,1.5425,1.5419,1.5423,1232499999.0
2008-10-08 18:40:00,1.5424,1.5425,1.542,1.542,1232499999.0
2008-10-08 18:41:00,1.5421,1.5421,1.5417,1.5418,1232499999.0
2008-10-08 18:42:00,1.5417,1.5425,1.5416,1.542,1232499999.0
2008-10-08 18:43:00,1.5421,1.5421,1.5414,1.5417,1232499999.0
2008-10-08 18:44:00,1.5416,1.5418,1.5404,1.5404,1232499999.0
2008-10-08 18:45:00,1.5405,1.5407,1.5403,1.5405,1232499999.0
2008-10-08 18:46:00,1.5404,1.5407,1.5404,1.5406,1232499999.0
2008-10-08 18:47:00,1.5405,1.5411,1.5405,1.5407,1232499999.0
2008-10-08 18:48:00,1.5406,1.5407,1.5404,1.5405,1232499999.0
2008-10-08 18:49:00,1.5406,1.5407,1.5404,1.5406,1232499999.0
2008-10-08 18:50:00,1.5405,1.5408,1.5402,1.5402,1232499999.0
2008-10-08 18:51:00,1.5403,1.5406,1.54,1.5402,1232499999.0
2008-10-08 18:52:00,1.54,1.5409,1.5399,1.54,1232499999.0
2008-10-08 18:53:00,1.5399,1.5402,1.5399,1.54,1232499999.0
2008-10-08 18:54:00,1.5399,1.5401,1.5397,1.5398,1232499999.0
2008-10-08 18:55:00,1.5397,1.5398,1.5388,1.539,1232499999.0
2008-10-08 18:56:00,1.5392,1.54,1.539,1.54,1232499999.0
2008-10-08 18:57:00,1.5399,1.5402,1.5396,1.5397,1232499999.0
2008-10-08 18:58:00,1.5398,1.5416,1.5398,1.5411,1232499999.0
2008-10-08 18:59:00,1.541,1.541,1.5405,1.5407,1232499999.0
2008-10-08 19:00:00,1.5406,1.5421,1.5406,1.5421,1232499999.0
2008-10-08 19:01:00,1.542,1.5426,1.5416,1.5416,1232499999.0
2008-10-08 19:02:00,1.5417,1.5429,1.5417,1.5425,1232499999.0
2008-10-08 19:03:00,1.5424,1.5438,1.5415,1.5437,1232499999.0
2008-10-08 19:04:00,1.5434,1.5441,1.5426,1.5429,1232499999.0
2008-10-08 19:05:00,1.543,1.5432,1.5424,1.5425,1232499999.0
2008-10-08 19:06:00,1.5423,1.5436,1.5419,1.5436,1232499999.0
2008-10-08 19:07:00,1.5435,1.5437,1.5428,1.5432,1232499999.0
2008-10-08 19:08:00,1.5431,1.5434,1.543,1.5432,1232499999.0
2008-10-08 19:09:00,1.5431,1.5433,1.5422,1.5431,1232499999.0
2008-10-08 19:10:00,1.5432,1.5437,1.5431,1.5436,1232499999.0
2008-10-08 19:11:00,1.5437,1.5437,1.5431,1.5434,1232499999.0
2008-10-08 19:12:00,1.5432,1.5434,1.5426,1.543,1232499999.0
2008-10-08 19:13:00,1.5429,1.5436,1.5429,1.5433,1232499999.0
2008-10-08 19:14:00,1.5434,1.5435,1.5427,1.5435,1232499999.0
2008-10-08 19:15:00,1.5436,1.5438,1.5426,1.5428,1232499999.0
2008-10-08 19:16:00,1.5427,1.5428,1.542,1.5423,1232499999.0
2008-10-08 19:17:00,1.5422,1.5426,1.5419,1.5425,1232499999.0
2008-10-08 19:18:00,1.5426,1.5434,1.5425,1.5429,1232499999.0
2008-10-08 19:19:00,1.543,1.5439,1.5428,1.5438,1232499999.0
2008-10-08 19:20:00,1.5437,1.5443,1.5437,1.5442,1232499999.0
2008-10-08 19:21:00,1.5443,1.5448,1.5441,1.5441,1232499999.0
2008-10-08 19:22:00,1.5442,1.5443,1.5437,1.5441,1232499999.0
2008-10-08 19:23:00,1.5442,1.5442,1.5437,1.5441,1232499999.0
2008-10-08 19:24:00,1.5442,1.5443,1.5435,1.544,1232499999.0
2008-10-08 19:25:00,1.5439,1.544,1.5432,1.5437,1232499999.0
2008-10-08 19:26:00,1.5436,1.5439,1.5421,1.5423,1232499999.0
2008-10-08 19:27:00,1.5424,1.5436,1.5424,1.5435,1232499999.0
2008-10-08 19:28:00,1.5433,1.5437,1.5425,1.5432,1232499999.0
2008-10-08 19:29:00,1.5433,1.5433,1.5422,1.5423,1232499999.0
2008-10-08 19:30:00,1.5422,1.5425,1.542,1.5422,1232499999.0
2008-10-08 19:31:00,1.5423,1.5434,1.5422,1.5434,1232499999.0
2008-10-08 19:32:00,1.5433,1.5438,1.5433,1.5434,1232499999.0
2008-10-08 19:33:00,1.5433,1.5436,1.5426,1.5427,1232499999.0
2008-10-08 19:34:00,1.5428,1.5432,1.5423,1.5431,1232499999.0
2008-10-08 19:35:00,1.5432,1.5436,1.5431,1.5432,1232499999.0
2008-10-08 19:36:00,1.5433,1.5444,1.543,1.5442,1232499999.0
2008-10-08 19:37:00,1.5443,1.5447,1.5443,1.5446,1232499999.0
2008-10-08 19:38:00,1.5447,1.5448,1.5442,1.5443,1232499999.0
2008-10-08 19:39:00,1.5442,1.5442,1.5435,1.5436,1232499999.0
2008-10-08 19:40:00,1.5435,1.5438,1.5432,1.5435,1232499999.0
2008-10-08 19:41:00,1.5436,1.5437,1.5435,1.5437,1232499999.0
2008-10-08 19:42:00,1.5436,1.5437,1.5434,1.5437,1232499999.0
2008-10-08 19:43:00,1.5435,1.5439,1.5433,1.5438,1232499999.0
2008-10-08 19:44:00,1.5439,1.5439,1.5433,1.5434,1232499999.0
2008-10-08 19:45:00,1.5435,1.5436,1.5426,1.543,1232499999.0
2008-10-08 19:46:00,1.5429,1.5435,1.5428,1.543,1232499999.0
2008-10-08 19:47:00,1.5429,1.5429,1.5417,1.5417,1232499999.0
2008-10-08 19:48:00,1.5416,1.5422,1.5409,1.5416,1232499999.0
2008-10-08 19:49:00,1.5415,1.5422,1.5414,1.5417,1232499999.0
2008-10-08 19:50:00,1.5418,1.5419,1.5411,1.5411,1232499999.0
2008-10-08 19:51:00,1.5412,1.5419,1.5411,1.5417,1232499999.0
2008-10-08 19:52:00,1.5416,1.5423,1.5415,1.5421,1232499999.0
2008-10-08 19:53:00,1.5422,1.5425,1.5419,1.542,1232499999.0
2008-10-08 19:54:00,1.5421,1.5426,1.5419,1.5424,1232499999.0
2008-10-08 19:55:00,1.5426,1.5426,1.542,1.5423,1232499999.0
2008-10-08 19:56:00,1.5422,1.5424,1.542,1.5423,1232499999.0
2008-10-08 19:57:00,1.5422,1.5424,1.542,1.5423,1232499999.0
2008-10-08 19:58:00,1.5421,1.5425,1.5421,1.5423,1232499999.0
2008-10-08 19:59:00,1.5422,1.5425,1.5422,1.5424,1232499999.0
2008-10-08 20:00:00,1.5423,1.5424,1.5416,1.5417,1232499999.0
2008-10-08 20:01:00,1.5416,1.5418,1.5409,1.5418,1232499999.0
2008-10-08 20:02:00,1.5419,1.542,1.5413,1.5414,1232499999.0
2008-10-08 20:03:00,1.5415,1.5418,1.5413,1.5417,1232499999.0
2008-10-08 20:04:00,1.5418,1.5428,1.5418,1.5427,1232499999.0
2008-10-08 20:05:00,1.5426,1.5431,1.5425,1.5429,1232499999.0
2008-10-08 20:06:00,1.5428,1.5432,1.5424,1.5424,1232499999.0
2008-10-08 20:07:00,1.5423,1.5425,1.5409,1.541,1232499999.0
2008-10-08 20:08:00,1.5411,1.5413,1.5405,1.5411,1232499999.0
2008-10-08 20:09:00,1.541,1.541,1.5399,1.5405,1232499999.0
2008-10-08 20:10:00,1.5406,1.541,1.5404,1.5407,1232499999.0
2008-10-08 20:11:00,1.5406,1.5409,1.5395,1.5398,1232499999.0
2008-10-08 20:12:00,1.5397,1.5403,1.5396,1.5402,1232499999.0
2008-10-08 20:13:00,1.5403,1.5404,1.5399,1.5401,1232499999.0
2008-10-08 20:14:00,1.54,1.5405,1.54,1.5405,1232499999.0
2008-10-08 20:15:00,1.5404,1.5409,1.5402,1.5407,1232499999.0
2008-10-08 20:16:00,1.5406,1.5409,1.5406,1.5408,1232499999.0
2008-10-08 20:17:00,1.5409,1.541,1.5403,1.5407,1232499999.0
2008-10-08 20:18:00,1.5404,1.5406,1.5401,1.5403,1232499999.0
2008-10-08 20:19:00,1.5407,1.5409,1.5404,1.5407,1232499999.0
2008-10-08 20:20:00,1.5408,1.5413,1.5405,1.541,1232499999.0
2008-10-08 20:21:00,1.5411,1.5413,1.541,1.5411,1232499999.0
2008-10-08 20:22:00,1.5411,1.5411,1.5411,1.5411,1232499999.0
2008-10-08 20:23:00,1.541,1.5411,1.5408,1.5409,713899994.0
2008-10-08 20:24:00,1.541,1.5412,1.5407,1.5408,713899994.0
2008-10-08 20:25:00,1.5409,1.5415,1.5409,1.5413,713899994.0
2008-10-08 20:26:00,1.5414,1.5415,1.5412,1.5415,713899994.0
2008-10-08 20:27:00,1.5414,1.5414,1.5405,1.5405,713899994.0
2008-10-08 20:28:00,1.5404,1.5405,1.5403,1.5403,713899994.0
2008-10-08 20:29:00,1.5402,1.5414,1.5401,1.5406,713899994.0
2008-10-08 20:30:00,1.5405,1.541,1.5404,1.5408,713899994.0
2008-10-08 20:31:00,1.5407,1.5415,1.5405,1.5415,713899994.0
2008-10-08 20:32:00,1.5414,1.5415,1.5409,1.5415,713899994.0
2008-10-08 20:33:00,1.5416,1.5416,1.5408,1.5408,713899994.0
2008-10-08 20:34:00,1.5407,1.5413,1.5403,1.5407,713899994.0
2008-10-08 20:35:00,1.5406,1.5411,1.5394,1.5395,713899994.0
2008-10-08 20:36:00,1.5394,1.5402,1.5394,1.5398,713899994.0
2008-10-08 20:37:00,1.5397,1.5406,1.5395,1.5404,713899994.0
2008-10-08 20:38:00,1.5405,1.5407,1.5402,1.5402,713899994.0
2008-10-08 20:39:00,1.54,1.5401,1.5393,1.5398,713899994.0
2008-10-08 20:40:00,1.5399,1.5404,1.5397,1.5401,713899994.0
2008-10-08 20:41:00,1.5402,1.5402,1.5397,1.5398,713899994.0
2008-10-08 20:42:00,1.5399,1.54,1.5391,1.5396,713899994.0
2008-10-08 20:43:00,1.5397,1.5399,1.5391,1.5393,713899994.0
2008-10-08 20:44:00,1.5394,1.5397,1.5392,1.5396,713899994.0
2008-10-08 20:45:00,1.5394,1.5397,1.5392,1.5392,713899994.0
2008-10-08 20:46:00,1.5393,1.5397,1.5392,1.5395,713899994.0
2008-10-08 20:47:00,1.5396,1.5399,1.5393,1.5396,713899994.0
2008-10-08 20:48:00,1.5397,1.5398,1.5393,1.5394,713899994.0
2008-10-08 20:49:00,1.5397,1.5399,1.5394,1.5397,713899994.0
2008-10-08 20:50:00,1.5396,1.5404,1.5392,1.5399,713899994.0
2008-10-08 20:51:00,1.54,1.5406,1.54,1.5404,713899994.0
2008-10-08 20:52:00,1.5405,1.5407,1.5403,1.5407,713899994.0
2008-10-08 20:53:00,1.5406,1.5412,1.5405,1.5406,713899994.0
2008-10-08 20:54:00,1.5404,1.541,1.5402,1.5402,713899994.0
2008-10-08 20:55:00,1.5401,1.541,1.5399,1.5409,713899994.0
2008-10-08 20:56:00,1.541,1.541,1.5399,1.54,713899994.0
2008-10-08 20:57:00,1.5399,1.54,1.5386,1.5397,713899994.0
2008-10-08 20:58:00,1.5398,1.5401,1.5396,1.5396,713899994.0
2008-10-08 20:59:00,1.5397,1.5401,1.5396,1.5398,713899994.0
2008-10-08 21:00:00,1.5397,1.5399,1.5395,1.5395,713899994.0
2008-10-08 21:01:00,1.5394,1.5395,1.5389,1.5391,713899994.0
2008-10-08 21:02:00,1.539,1.5391,1.5376,1.5378,713899994.0
2008-10-08 21:03:00,1.5377,1.5381,1.5372,1.5375,713899994.0
2008-10-08 21:04:00,1.5377,1.5382,1.5375,1.5382,713899994.0
2008-10-08 21:05:00,1.5383,1.5383,1.538,1.5381,713899994.0
2008-10-08 21:06:00,1.538,1.5383,1.5379,1.5381,713899994.0
2008-10-08 21:07:00,1.5382,1.5384,1.5382,1.5382,713899994.0
2008-10-08 21:08:00,1.5381,1.5383,1.538,1.5383,713899994.0
2008-10-08 21:09:00,1.5382,1.5385,1.5381,1.5384,713899994.0
2008-10-08 21:10:00,1.5385,1.5387,1.5383,1.5385,713899994.0
2008-10-08 21:11:00,1.5383,1.5386,1.538,1.5383,713899994.0
2008-10-08 21:12:00,1.5385,1.5386,1.5383,1.5385,713899994.0
2008-10-08 21:13:00,1.5384,1.5388,1.5383,1.5384,713899994.0
2008-10-08 21:14:00,1.5385,1.5387,1.5382,1.5384,713899994.0
2008-10-08 21:15:00,1.5385,1.5385,1.5382,1.5383,713899994.0
2008-10-08 21:16:00,1.5382,1.5383,1.5379,1.5382,713899994.0
2008-10-08 21:17:00,1.5383,1.5387,1.5383,1.5387,713899994.0
2008-10-08 21:18:00,1.5388,1.5392,1.5385,1.539,713899994.0
2008-10-08 21:19:00,1.5391,1.5401,1.5391,1.5401,713899994.0
2008-10-08 21:20:00,1.5399,1.5401,1.5395,1.5396,713899994.0
2008-10-08 21:21:00,1.5397,1.5399,1.5391,1.5399,713899994.0
2008-10-08 21:22:00,1.5398,1.5401,1.5395,1.54,713899994.0
2008-10-08 21:23:00,1.5399,1.5401,1.5394,1.5401,713899994.0
2008-10-08 21:24:00,1.54,1.5401,1.5398,1.54,713899994.0
2008-10-08 21:25:00,1.5399,1.53995,1.5398,1.53995,713899994.0
2008-10-08 21:26:00,1.5401,1.5404,1.54,1.5401,836499992.0
2008-10-08 21:27:00,1.5402,1.5408,1.5398,1.5405,836499992.0
2008-10-08 21:28:00,1.5406,1.5408,1.5394,1.5394,836499992.0
2008-10-08 21:29:00,1.5393,1.5398,1.5393,1.5398,836499992.0
2008-10-08 21:30:00,1.5399,1.5399,1.5395,1.5399,836499992.0
2008-10-08 21:31:00,1.5398,1.5402,1.5395,1.5397,836499992.0
2008-10-08 21:32:00,1.5399,1.54,1.539,1.5396,836499992.0
2008-10-08 21:33:00,1.5397,1.5397,1.5396,1.5396,836499992.0
2008-10-08 21:34:00,1.5397,1.5397,1.5396,1.5396,836499992.0
2008-10-08 21:35:00,1.5397,1.5397,1.5394,1.5394,836499992.0
2008-10-08 21:36:00,1.5393,1.5395,1.5391,1.5393,836499992.0
2008-10-08 21:37:00,1.5394,1.5401,1.5394,1.5398,836499992.0
2008-10-08 21:38:00,1.5397,1.5399,1.5387,1.5391,836499992.0
2008-10-08 21:39:00,1.539,1.5392,1.5384,1.5388,836499992.0
2008-10-08 21:40:00,1.5387,1.5389,1.5383,1.5383,836499992.0
2008-10-08 21:41:00,1.5382,1.5389,1.5381,1.5388,836499992.0
2008-10-08 21:42:00,1.539,1.5392,1.5386,1.5387,836499992.0
2008-10-08 21:43:00,1.5386,1.5389,1.5386,1.5386,836499992.0
2008-10-08 21:44:00,1.5387,1.5392,1.5386,1.5391,836499992.0
2008-10-08 21:45:00,1.5392,1.5393,1.5391,1.5392,836499992.0
2008-10-08 21:46:00,1.5391,1.5393,1.5389,1.5393,836499992.0
2008-10-08 21:47:00,1.5394,1.5397,1.539,1.5394,836499992.0
2008-10-08 21:48:00,1.5396,1.5405,1.5392,1.5401,836499992.0
2008-10-08 21:49:00,1.54,1.5402,1.5396,1.5398,836499992.0
2008-10-08 21:50:00,1.5397,1.5402,1.5395,1.5401,836499992.0
2008-10-08 21:51:00,1.54,1.5402,1.5399,1.5399,836499992.0
2008-10-08 21:52:00,1.54,1.54,1.5398,1.5398,836499992.0
2008-10-08 21:53:00,1.54,1.5405,1.5398,1.5398,836499992.0
2008-10-08 21:54:00,1.5399,1.5399,1.5395,1.5395,836499992.0
2008-10-08 21:55:00,1.5394,1.5397,1.5394,1.5397,836499992.0
2008-10-08 21:56:00,1.5396,1.5397,1.5391,1.5395,836499992.0
2008-10-08 21:57:00,1.5394,1.5397,1.5388,1.5391,836499992.0
2008-10-08 21:58:00,1.5394,1.5394,1.5385,1.5385,836499992.0
2008-10-08 21:59:00,1.5384,1.5392,1.5381,1.5385,836499992.0
2008-10-08 22:00:00,1.5386,1.5391,1.5384,1.5387,836499992.0
2008-10-08 22:01:00,1.5386,1.5389,1.5381,1.5387,836499992.0
2008-10-08 22:02:00,1.5388,1.5388,1.5377,1.5383,836499992.0
2008-10-08 22:03:00,1.5384,1.5388,1.5382,1.5385,836499992.0
2008-10-08 22:04:00,1.5385,1.5386,1.5385,1.5386,836499992.0
2008-10-08 22:05:00,1.5386,1.5392,1.5384,1.5386,693400002.0
2008-10-08 22:06:00,1.5387,1.5388,1.5383,1.5385,693400002.0
2008-10-08 22:07:00,1.5384,1.539,1.5384,1.539,693400002.0
2008-10-08 22:08:00,1.5391,1.5391,1.5381,1.5384,693400002.0
2008-10-08 22:09:00,1.5385,1.5392,1.5382,1.5388,693400002.0
2008-10-08 22:10:00,1.5385,1.5389,1.5384,1.5387,693400002.0
2008-10-08 22:11:00,1.5394,1.5395,1.5389,1.5395,693400002.0
2008-10-08 22:12:00,1.5394,1.5407,1.5392,1.5393,693400002.0
2008-10-08 22:13:00,1.5399,1.5409,1.5393,1.5409,693400002.0
2008-10-08 22:14:00,1.5407,1.5412,1.5399,1.5399,693400002.0
2008-10-08 22:15:00,1.5392,1.5412,1.5391,1.5403,693400002.0
2008-10-08 22:16:00,1.5406,1.5408,1.5395,1.5399,693400002.0
2008-10-08 22:17:00,1.54,1.5405,1.5391,1.5402,693400002.0
2008-10-08 22:18:00,1.5401,1.5404,1.5389,1.5397,693400002.0
2008-10-08 22:19:00,1.5394,1.5402,1.5392,1.54,693400002.0
2008-10-08 22:20:00,1.5399,1.5409,1.5395,1.5401,693400002.0
2008-10-08 22:21:00,1.5402,1.5407,1.5394,1.5406,693400002.0
2008-10-08 22:22:00,1.5407,1.5407,1.5403,1.5404,693400002.0
2008-10-08 22:23:00,1.5403,1.5404,1.5401,1.5403,693400002.0
2008-10-08 22:24:00,1.5402,1.5404,1.5401,1.5403,693400002.0
2008-10-08 22:25:00,1.5404,1.5404,1.5401,1.5401,693400002.0
2008-10-08 22:26:00,1.5402,1.5403,1.54,1.5402,693400002.0
2008-10-08 22:27:00,1.5401,1.5403,1.5397,1.5399,693400002.0
2008-10-08 22:28:00,1.5398,1.5401,1.5397,1.5401,693400002.0
2008-10-08 22:29:00,1.5402,1.5404,1.5401,1.5404,693400002.0
2008-10-08 22:30:00,1.5403,1.5408,1.5396,1.5406,693400002.0
2008-10-08 22:31:00,1.5402,1.5418,1.5402,1.5416,693400002.0
2008-10-08 22:32:00,1.5415,1.5416,1.541,1.5411,693400002.0
2008-10-08 22:33:00,1.5412,1.5417,1.5411,1.5416,693400002.0
2008-10-08 22:34:00,1.5417,1.5417,1.5412,1.5413,693400002.0
2008-10-08 22:35:00,1.5412,1.5412,1.5409,1.5411,693400002.0
2008-10-08 22:36:00,1.5412,1.5414,1.5411,1.5411,693400002.0
2008-10-08 22:37:00,1.5409,1.5412,1.5394,1.5407,693400002.0
2008-10-08 22:38:00,1.5406,1.541,1.5405,1.5406,693400002.0
2008-10-08 22:39:00,1.5405,1.5405,1.5405,1.5405,693400002.0
2008-10-08 22:40:00,1.5406,1.5406,1.54,1.5402,1421600003.0
2008-10-08 22:41:00,1.5401,1.5403,1.54,1.5402,1421600003.0
2008-10-08 22:42:00,1.5401,1.5403,1.5393,1.5393,1421600003.0
2008-10-08 22:43:00,1.53935,1.53975,1.53915,1.5395,1421600003.0
2008-10-08 22:44:00,1.5396,1.5397,1.5396,1.5396,1588900005.0
2008-10-08 22:45:00,1.5397,1.54,1.5394,1.5399,1588900005.0
2008-10-08 22:46:00,1.5398,1.5399,1.5395,1.5395,1588900005.0
2008-10-08 22:47:00,1.5396,1.5396,1.5381,1.5394,1588900005.0
2008-10-08 22:48:00,1.5392,1.5396,1.5392,1.5395,1588900005.0
2008-10-08 22:49:00,1.5396,1.5397,1.5384,1.5384,1588900005.0
2008-10-08 22:50:00,1.5385,1.5387,1.5381,1.5383,1588900005.0
2008-10-08 22:51:00,1.5381,1.5384,1.5381,1.5382,1588900005.0
2008-10-08 22:52:00,1.538,1.53855,1.538,1.53855,1588900005.0
2008-10-08 22:53:00,1.5386,1.5388,1.5385,1.5387,2041199999.0
2008-10-08 22:54:00,1.5386,1.5387,1.5385,1.5387,2041199999.0
2008-10-08 22:55:00,1.5386,1.5386,1.5378,1.5381,2041199999.0
2008-10-08 22:56:00,1.5381,1.5381,1.5376,1.5376,2041199999.0
2008-10-08 22:57:00,1.5376,1.5377,1.5376,1.5376,1457000004.0
2008-10-08 22:58:00,1.5376,1.5379,1.53745,1.5375,1695700006.0
2008-10-08 22:59:00,1.5377,1.5383,1.5374,1.5381,63400000.0
2008-10-08 23:00:00,1.53758,1.53881,1.53752,1.53881,63400000.0
2008-10-08 23:01:00,1.53821,1.53839,1.53754,1.53757,44800000.0
2008-10-08 23:02:00,1.5376,1.5376,1.5376,1.5376,849599991.0
2008-10-08 23:03:00,1.5376,1.5376,1.53705,1.53735,1816000039.0
2008-10-08 23:04:00,1.5378,1.5378,1.5372,1.5372,126299996.0
2008-10-08 23:05:00,1.5372,1.5372,1.5372,1.5372,126299996.0
2008-10-08 23:06:00,1.5372,1.5372,1.5372,1.5372,474600017.0
2008-10-08 23:07:00,1.5372,1.5372,1.5372,1.5372,832300000.0
2008-10-08 23:08:00,1.5362,1.5363,1.53575,1.5363,350100002.0
2008-10-08 23:09:00,1.5363,1.5384,1.5363,1.538,162100003.0
2008-10-08 23:10:00,1.5365,1.5367,1.5364,1.5367,453900010.0
2008-10-08 23:11:00,1.5367,1.5367,1.5363,1.5364,274000004.0
2008-10-08 23:12:00,1.5364,1.5365,1.53635,1.5364,313799999.0
2008-10-08 23:13:00,1.5365,1.5365,1.5364,1.5364,161599998.0
2008-10-08 23:14:00,1.5365,1.5365,1.5364,1.5365,155599998.0
2008-10-08 23:15:00,1.5364,1.5365,1.5364,1.5364,291200001.0
2008-10-08 23:16:00,1.5364,1.5365,1.53635,1.5364,239300004.0
2008-10-08 23:17:00,1.5364,1.5369,1.53625,1.5363,300300010.0
2008-10-08 23:18:00,1.5364,1.5364,1.5362,1.5362,288399999.0
2008-10-08 23:19:00,1.5363,1.5364,1.5358,1.5359,453300002.0
2008-10-08 23:20:00,1.5359,1.5362,1.5357,1.53575,259200004.0
2008-10-08 23:21:00,1.53622,1.5384,1.5359,1.5365,158800002.0
2008-10-08 23:22:00,1.5362,1.5362,1.5359,1.536,254199996.0
2008-10-08 23:23:00,1.5359,1.5361,1.5359,1.5361,302400007.0
2008-10-08 23:24:00,1.5361,1.5364,1.5361,1.5364,709599991.0
2008-10-08 23:25:00,1.5365,1.5366,1.5361,1.5362,1768500022.0
2008-10-08 23:26:00,1.5359,1.536,1.5359,1.536,1768500022.0
2008-10-08 23:27:00,1.536,1.536,1.5359,1.5359,510800004.0
2008-10-08 23:28:00,1.53595,1.536,1.53575,1.53595,1248499997.0
2008-10-08 23:29:00,1.536,1.5363,1.536,1.5362,1596400028.0
2008-10-08 23:30:00,1.536,1.5364,1.536,1.5362,1596400028.0
2008-10-08 23:31:00,1.5362,1.53675,1.53605,1.53675,1596400028.0
2008-10-08 23:32:00,1.537,1.537,1.5369,1.537,805100016.0
2008-10-08 23:33:00,1.5371,1.5371,1.5368,1.5368,805100016.0
2008-10-08 23:34:00,1.5365,1.5365,1.5361,1.5361,805100016.0
2008-10-08 23:35:00,1.5363,1.5363,1.536,1.5361,686800002.0
2008-10-08 23:36:00,1.5358,1.5359,1.5357,1.53585,686800002.0
2008-10-08 23:37:00,1.5383,1.5383,1.5383,1.5383,40700001.0
2008-10-08 23:38:00,1.5357,1.5364,1.53565,1.5357,186699999.0
2008-10-08 23:39:00,1.5356,1.5357,1.5356,1.5357,184700002.0
2008-10-08 23:40:00,1.5357,1.5366,1.53565,1.5366,176100003.0
2008-10-08 23:41:00,1.5366,1.5366,1.5362,1.5362,113800004.0
2008-10-08 23:42:00,1.53631,1.53644,1.53624,1.53642,42400000.0
2008-10-08 23:43:00,1.5363,1.5363,1.5363,1.5363,167399997.0
2008-10-08 23:44:00,1.5363,1.5363,1.5363,1.5363,1017799982.0
2008-10-08 23:45:00,1.5363,1.5363,1.5363,1.5363,1845400024.0
2008-10-08 23:46:00,1.5367,1.5367,1.5365,1.5367,291000000.0
2008-10-08 23:47:00,1.5361,1.5361,1.5361,1.5361,291000000.0
2008-10-08 23:48:00,1.5362,1.5362,1.5362,1.5362,146399994.0
2008-10-08 23:49:00,1.5367,1.5372,1.5365,1.5371,548600003.0
2008-10-08 23:50:00,1.5367,1.537,1.5367,1.537,548600003.0
2008-10-08 23:51:00,1.537,1.537,1.537,1.537,364200012.0
2008-10-08 23:52:00,1.53662,1.53723,1.53658,1.53681,182600000.0
2008-10-08 23:53:00,1.5373,1.5375,1.5369,1.5369,722000000.0
2008-10-08 23:54:00,1.5367,1.5367,1.5367,1.5367,722000000.0
2008-10-08 23:55:00,1.5369,1.5369,1.5369,1.5369,223800003.0
2008-10-08 23:56:00,1.53635,1.5367,1.53635,1.5367,32300000.0
2008-10-08 23:57:00,1.53695,1.53695,1.53675,1.53675,32600001.0
2008-10-08 23:58:00,1.53695,1.537,1.53695,1.537,66200001.0
2008-10-08 23:59:00,1.537,1.537,1.537,1.537,33599999.0
2008-10-09 00:00:00,1.537,1.537,1.537,1.537,35599999.0
2008-10-09 00:01:00,1.537,1.537,1.537,1.537,37599998.0
2008-10-09 00:02:00,1.53672,1.53722,1.53672,1.5372,46200000.0
2008-10-09 00:03:00,1.53705,1.538,1.537,1.537,1452499979.0
2008-10-09 00:04:00,1.53738,1.53738,1.53704,1.53705,66000000.0
2008-10-09 00:05:00,1.53725,1.5374,1.53725,1.5374,396599998.0
2008-10-09 00:06:00,1.53734,1.53741,1.53699,1.53722,92000000.0
2008-10-09 00:07:00,1.53721,1.53727,1.53693,1.53698,148800000.0
2008-10-09 00:08:00,1.5373,1.5378,1.5373,1.5376,1533100030.0
2008-10-09 00:09:00,1.5374,1.5374,1.53715,1.53735,1533100030.0
2008-10-09 00:10:00,1.5374,1.53745,1.53715,1.53745,648000000.0
2008-10-09 00:11:00,1.5375,1.5377,1.5375,1.5376,847800009.0
2008-10-09 00:12:00,1.53725,1.5376,1.53715,1.53715,847800009.0
2008-10-09 00:13:00,1.5373,1.5374,1.5371,1.5373,1924000004.0
2008-10-09 00:14:00,1.53695,1.53695,1.5369,1.5369,1924000004.0
2008-10-09 00:15:00,1.5369,1.5369,1.5369,1.5369,107400003.0
2008-10-09 00:16:00,1.5369,1.5369,1.5369,1.5369,260400006.0
2008-10-09 00:17:00,1.5369,1.5369,1.5364,1.53645,1706699994.0
2008-10-09 00:18:00,1.5364,1.5366,1.5364,1.5366,596100010.0
2008-10-09 00:19:00,1.5366,1.5366,1.53635,1.53635,125599999.0
2008-10-09 00:20:00,1.53626,1.53658,1.53607,1.53639,27000000.0
2008-10-09 00:21:00,1.53635,1.53635,1.53635,1.53635,83599998.0
2008-10-09 00:22:00,1.53635,1.5365,1.5363,1.5363,56600000.0
2008-10-09 00:23:00,1.5364,1.53762,1.5364,1.5372,916599978.0
2008-10-09 00:24:00,1.5372,1.5372,1.5372,1.5372,884799973.0
2008-10-09 00:25:00,1.5372,1.5372,1.5366,1.5367,1399399991.0
2008-10-09 00:26:00,1.5369,1.5378,1.5368,1.5375,1833000016.0
2008-10-09 00:27:00,1.5376,1.5377,1.5374,1.5374,1833000016.0
2008-10-09 00:28:00,1.5371,1.5372,1.5368,1.5368,1833000016.0
2008-10-09 00:29:00,1.5368,1.5368,1.5368,1.5368,1770000030.0
2008-10-09 00:30:00,1.5365,1.5369,1.5365,1.5368,267199997.0
2008-10-09 00:31:00,1.5364,1.5364,1.5364,1.5364,267199997.0
2008-10-09 00:32:00,1.5364,1.5364,1.5364,1.5364,284499999.0
2008-10-09 00:33:00,1.5364,1.5364,1.5362,1.5362,1927300000.0
2008-10-09 00:34:00,1.5366,1.5366,1.5362,1.5365,962599990.0
2008-10-09 00:35:00,1.5362,1.53625,1.53615,1.53625,962599990.0
2008-10-09 00:36:00,1.5363,1.53645,1.5363,1.5363,1592700012.0
2008-10-09 00:37:00,1.53645,1.5366,1.5363,1.5366,1058899979.0
2008-10-09 00:38:00,1.5366,1.5366,1.5365,1.5365,357599991.0
2008-10-09 00:39:00,1.5365,1.53655,1.5365,1.5365,880799997.0
2008-10-09 00:40:00,1.5365,1.5365,1.5365,1.5365,909100006.0
2008-10-09 00:41:00,1.5365,1.5365,1.5365,1.5365,609099992.0
2008-10-09 00:42:00,1.53626,1.53671,1.53626,1.53639,112800000.0
2008-10-09 00:43:00,1.537,1.5372,1.5368,1.5371,161800000.0
2008-10-09 00:44:00,1.537,1.5371,1.5368,1.5371,161800000.0
2008-10-09 00:45:00,1.537,1.5373,1.5369,1.5369,161800000.0
2008-10-09 00:46:00,1.53655,1.53672,1.53614,1.5363,161800000.0
2008-10-09 00:47:00,1.53664,1.5367,1.5364,1.53644,85800000.0
2008-10-09 00:48:00,1.5369,1.5369,1.5368,1.5369,1867200012.0
2008-10-09 00:49:00,1.5371,1.5374,1.537,1.5374,110600000.0
2008-10-09 00:50:00,1.5372,1.5372,1.5368,1.5369,110600000.0
2008-10-09 00:51:00,1.53662,1.53685,1.53628,1.53685,110600000.0
2008-10-09 00:52:00,1.5369,1.5369,1.5369,1.5369,2067799958.0
2008-10-09 00:53:00,1.5369,1.53695,1.5369,1.53695,957199982.0
2008-10-09 00:54:00,1.5369,1.53695,1.5369,1.53695,1027799988.0
2008-10-09 00:55:00,1.5369,1.5369,1.5369,1.5369,873999970.0
2008-10-09 00:56:00,1.5369,1.5369,1.5369,1.5369,604699982.0
2008-10-09 00:57:00,1.5369,1.5369,1.5369,1.5369,284899994.0
2008-10-09 00:58:00,1.5369,1.5369,1.5369,1.5369,36700000.0
2008-10-09 00:59:00,1.5369,1.53705,1.5368,1.53685,1173400009.0
2008-10-09 01:00:00,1.5369,1.537,1.5369,1.5369,1688200012.0
2008-10-09 01:01:00,1.5369,1.53695,1.5369,1.5369,389000000.0
2008-10-09 01:02:00,1.5369,1.53695,1.5369,1.53695,374100006.0
2008-10-09 01:03:00,1.5369,1.5369,1.5369,1.5369,99400002.0
2008-10-09 01:04:00,1.53694,1.537,1.53665,1.53688,180400000.0
2008-10-09 01:05:00,1.5369,1.53695,1.5369,1.5369,283599998.0
2008-10-09 01:06:00,1.5369,1.5369,1.5369,1.5369,46799999.0
2008-10-09 01:07:00,1.5369,1.5369,1.5369,1.5369,177199996.0
2008-10-09 01:08:00,1.5369,1.5369,1.5369,1.5369,177899997.0
2008-10-09 01:09:00,1.53695,1.53695,1.53695,1.53695,80500000.0
2008-10-09 01:10:00,1.537,1.53715,1.537,1.53715,973699997.0
2008-10-09 01:11:00,1.5372,1.53725,1.5368,1.53695,1139000015.0
2008-10-09 01:12:00,1.5373,1.5373,1.5372,1.5372,620500000.0
2008-10-09 01:13:00,1.5373,1.5373,1.5372,1.5372,620500000.0
2008-10-09 01:14:00,1.5369,1.53695,1.5369,1.53695,620500000.0
2008-10-09 01:15:00,1.53697,1.53709,1.53681,1.53689,37200000.0
2008-10-09 01:16:00,1.53695,1.53695,1.5369,1.5369,604500000.0
2008-10-09 01:17:00,1.5374,1.5374,1.5371,1.5372,2131500000.0
2008-10-09 01:18:00,1.53695,1.53695,1.5369,1.5369,2131500000.0
2008-10-09 01:19:00,1.537,1.537,1.537,1.537,225800003.0
2008-10-09 01:20:00,1.53676,1.53723,1.53666,1.53692,83400000.0
2008-10-09 01:21:00,1.53711,1.53738,1.53698,1.53738,42800000.0
2008-10-09 01:22:00,1.53706,1.53736,1.53693,1.53734,132200000.0
2008-10-09 01:23:00,1.537,1.53715,1.537,1.53715,727600006.0
2008-10-09 01:24:00,1.5372,1.5372,1.5372,1.5372,68199997.0
2008-10-09 01:25:00,1.5372,1.5372,1.5372,1.5372,248400002.0
2008-10-09 01:26:00,1.5372,1.5372,1.5372,1.5372,151499995.0
2008-10-09 01:27:00,1.5372,1.53735,1.5372,1.5372,969099993.0
2008-10-09 01:28:00,1.53725,1.53725,1.5372,1.5372,1493600014.0
2008-10-09 01:29:00,1.5376,1.5379,1.5373,1.5376,469800018.0
2008-10-09 01:30:00,1.5372,1.5372,1.5372,1.5372,469800018.0
2008-10-09 01:31:00,1.5375,1.5384,1.5372,1.5373,968400003.0
2008-10-09 01:32:00,1.5371,1.53715,1.5371,1.53715,968400003.0
2008-10-09 01:33:00,1.5376,1.538,1.5376,1.5378,836100018.0
2008-10-09 01:34:00,1.5377,1.5379,1.5367,1.5373,836100018.0
2008-10-09 01:35:00,1.53705,1.5372,1.5368,1.5371,836100018.0
2008-10-09 01:36:00,1.53656,1.53663,1.53636,1.53636,127200000.0
2008-10-09 01:37:00,1.5371,1.5371,1.5371,1.5371,2141199952.0
2008-10-09 01:38:00,1.5371,1.5374,1.5366,1.5369,1020499992.0
2008-10-09 01:39:00,1.5367,1.5374,1.5367,1.5369,1020499992.0
2008-10-09 01:40:00,1.53665,1.5367,1.5366,1.5367,1020499992.0
2008-10-09 01:41:00,1.537,1.5371,1.5368,1.5369,98199997.0
2008-10-09 01:42:00,1.5367,1.5367,1.5367,1.5367,98199997.0
2008-10-09 01:43:00,1.5367,1.5367,1.5367,1.5367,430399994.0
2008-10-09 01:44:00,1.5367,1.53675,1.5367,1.53675,1375200012.0
2008-10-09 01:45:00,1.53675,1.5368,1.53675,1.53675,650200012.0
2008-10-09 01:46:00,1.5373,1.5377,1.5373,1.5376,140700001.0
2008-10-09 01:47:00,1.5378,1.538,1.5371,1.538,140700001.0
2008-10-09 01:48:00,1.5381,1.5384,1.538,1.5384,140700001.0
2008-10-09 01:49:00,1.538,1.53805,1.538,1.538,140700001.0
2008-10-09 01:50:00,1.538,1.538,1.5377,1.53775,1472099994.0
2008-10-09 01:51:00,1.538,1.538,1.5376,1.5379,169500005.0
2008-10-09 01:52:00,1.5378,1.5378,1.5373,1.5373,169500005.0
2008-10-09 01:53:00,1.5372,1.5373,1.5371,1.5372,169500005.0
2008-10-09 01:54:00,1.5371,1.5371,1.5368,1.537,169500005.0
2008-10-09 01:55:00,1.5371,1.5371,1.5366,1.5368,169500005.0
2008-10-09 01:56:00,1.5366,1.5366,1.5366,1.5366,169500005.0
2008-10-09 01:57:00,1.5366,1.5366,1.53645,1.5366,281099995.0
2008-10-09 01:58:00,1.5368,1.5372,1.5366,1.5369,876700002.0
2008-10-09 01:59:00,1.5366,1.5366,1.53645,1.5366,876700002.0
2008-10-09 02:00:00,1.5367,1.5372,1.5364,1.5369,818099993.0
2008-10-09 02:01:00,1.53615,1.5362,1.5361,1.53615,818099993.0
2008-10-09 02:02:00,1.5361,1.53625,1.5361,1.53625,313400001.0
2008-10-09 02:03:00,1.5363,1.53645,1.5363,1.53645,480999996.0
2008-10-09 02:04:00,1.5368,1.5374,1.5368,1.5372,1629100001.0
2008-10-09 02:05:00,1.53695,1.53705,1.53695,1.53705,1629100001.0
2008-10-09 02:06:00,1.5373,1.5373,1.5372,1.5373,135799999.0
2008-10-09 02:07:00,1.537,1.53705,1.537,1.53705,135799999.0
2008-10-09 02:08:00,1.5374,1.5374,1.5371,1.5373,1126299996.0
2008-10-09 02:09:00,1.5369,1.53705,1.5369,1.53705,1126299996.0
2008-10-09 02:10:00,1.53705,1.53705,1.537,1.53705,251399997.0
2008-10-09 02:11:00,1.537,1.53705,1.537,1.53705,244199997.0
2008-10-09 02:12:00,1.5372,1.5376,1.5372,1.5373,223799994.0
2008-10-09 02:13:00,1.5373,1.5373,1.5373,1.5373,223799994.0
2008-10-09 02:14:00,1.5373,1.5374,1.5373,1.5373,1430900001.0
2008-10-09 02:15:00,1.5373,1.5373,1.53645,1.5365,1635700002.0
2008-10-09 02:16:00,1.5365,1.53655,1.5364,1.5364,917900003.0
2008-10-09 02:17:00,1.5364,1.53695,1.5363,1.53695,754300008.0
2008-10-09 02:18:00,1.5369,1.53695,1.5369,1.53695,165800003.0
2008-10-09 02:19:00,1.5369,1.53695,1.5369,1.53695,232800003.0
2008-10-09 02:20:00,1.5369,1.53695,1.5369,1.53695,85599998.0
2008-10-09 02:21:00,1.5369,1.53695,1.5369,1.53695,155000000.0
2008-10-09 02:22:00,1.5369,1.53695,1.5369,1.53695,154599998.0
2008-10-09 02:23:00,1.5369,1.53715,1.5369,1.537,1102799997.0
2008-10-09 02:24:00,1.5373,1.5375,1.537,1.5373,1408900039.0
2008-10-09 02:25:00,1.5372,1.538,1.5372,1.5378,1408900039.0
2008-10-09 02:26:00,1.5377,1.5378,1.53765,1.5377,1408900039.0
2008-10-09 02:27:00,1.5376,1.5382,1.5376,1.5382,1467600033.0
2008-10-09 02:28:00,1.5381,1.5382,1.5376,1.5377,1467600033.0
2008-10-09 02:29:00,1.5378,1.53795,1.5377,1.53795,1467600033.0
2008-10-09 02:30:00,1.5384,1.539,1.5379,1.5381,2104500021.0
2008-10-09 02:31:00,1.538,1.5388,1.538,1.5386,2104500021.0
2008-10-09 02:32:00,1.5385,1.5387,1.5383,1.5386,2104500021.0
2008-10-09 02:33:00,1.53835,1.5388,1.5383,1.53855,2104500021.0
2008-10-09 02:34:00,1.539,1.5391,1.5386,1.5388,954600006.0
2008-10-09 02:35:00,1.5387,1.5392,1.5385,1.5391,954600006.0
2008-10-09 02:36:00,1.5392,1.5392,1.5387,1.5387,954600006.0
2008-10-09 02:37:00,1.5387,1.5387,1.5383,1.53845,954600006.0
2008-10-09 02:38:00,1.53855,1.5387,1.5382,1.53825,1171399999.0
2008-10-09 02:39:00,1.5384,1.5386,1.5383,1.5384,2089399980.0
2008-10-09 02:40:00,1.5383,1.5384,1.5381,1.5381,2089399980.0
2008-10-09 02:41:00,1.538,1.538,1.5374,1.5374,2089399980.0
2008-10-09 02:42:00,1.5374,1.5374,1.5367,1.5367,772800005.0
2008-10-09 02:43:00,1.53695,1.53695,1.53675,1.5368,772800005.0
2008-10-09 02:44:00,1.5368,1.537,1.5367,1.5368,1192100003.0
2008-10-09 02:45:00,1.5369,1.5379,1.5369,1.5375,1192100003.0
2008-10-09 02:46:00,1.5374,1.5375,1.5368,1.5368,1192100003.0
2008-10-09 02:47:00,1.537,1.5373,1.5368,1.5371,1192100003.0
2008-10-09 02:48:00,1.537,1.5373,1.537,1.5373,1192100003.0
2008-10-09 02:49:00,1.5372,1.5376,1.5371,1.5376,1192100003.0
2008-10-09 02:50:00,1.5372,1.5379,1.5372,1.5376,1192100003.0
2008-10-09 02:51:00,1.5375,1.5382,1.5372,1.5374,1192100003.0
2008-10-09 02:52:00,1.5372,1.5372,1.5364,1.5367,1192100003.0
2008-10-09 02:53:00,1.5368,1.5369,1.5366,1.5366,1192100003.0
2008-10-09 02:54:00,1.5365,1.5369,1.536,1.5366,1192100003.0
2008-10-09 02:55:00,1.53635,1.53665,1.5362,1.5363,1192100003.0
2008-10-09 02:56:00,1.5364,1.5366,1.5364,1.5366,856000000.0
2008-10-09 02:57:00,1.53635,1.53635,1.53635,1.53635,856000000.0
2008-10-09 02:58:00,1.53635,1.53635,1.53635,1.53635,670000000.0
2008-10-09 02:59:00,1.5363,1.5364,1.5363,1.5364,390799999.0
2008-10-09 03:00:00,1.5364,1.5364,1.5363,1.53635,758799999.0
2008-10-09 03:01:00,1.5365,1.5365,1.5359,1.5362,1154100007.0
2008-10-09 03:02:00,1.53625,1.53645,1.5362,1.53645,1154100007.0
2008-10-09 03:03:00,1.5368,1.5368,1.5363,1.5363,450200001.0
2008-10-09 03:04:00,1.5362,1.5369,1.5362,1.5366,450200001.0
2008-10-09 03:05:00,1.5365,1.5373,1.5365,1.5368,450200001.0
2008-10-09 03:06:00,1.5367,1.5369,1.5367,1.5368,450200001.0
2008-10-09 03:07:00,1.5367,1.5369,1.5365,1.5369,450200001.0
2008-10-09 03:08:00,1.5368,1.537,1.5364,1.5368,450200001.0
2008-10-09 03:09:00,1.5367,1.5367,1.5366,1.53665,450200001.0
2008-10-09 03:10:00,1.53641,1.53646,1.5361,1.53638,40400000.0
2008-10-09 03:11:00,1.53665,1.53675,1.53665,1.53675,88099998.0
2008-10-09 03:12:00,1.5368,1.5374,1.53675,1.53735,1014100007.0
2008-10-09 03:13:00,1.5374,1.5377,1.5372,1.5375,1214899999.0
2008-10-09 03:14:00,1.5377,1.5377,1.5372,1.5375,1214899999.0
2008-10-09 03:15:00,1.5374,1.5374,1.537,1.5373,1214899999.0
2008-10-09 03:16:00,1.5372,1.5378,1.537,1.537,1214899999.0
2008-10-09 03:17:00,1.537,1.537,1.5364,1.5364,1214899999.0
2008-10-09 03:18:00,1.5364,1.5366,1.5363,1.5364,825300013.0
2008-10-09 03:19:00,1.5364,1.5366,1.5361,1.5361,1190199992.0
2008-10-09 03:20:00,1.53585,1.53615,1.53585,1.53585,537199998.0
2008-10-09 03:21:00,1.5359,1.5363,1.5357,1.5363,959700012.0
2008-10-09 03:22:00,1.53595,1.536,1.5358,1.5358,959700012.0
2008-10-09 03:23:00,1.5358,1.53585,1.5357,1.5358,577999998.0
2008-10-09 03:24:00,1.5361,1.5362,1.5359,1.5362,2007300018.0
2008-10-09 03:25:00,1.5361,1.5362,1.536,1.5361,2007300018.0
2008-10-09 03:26:00,1.5362,1.5362,1.5361,1.5362,2007300018.0
2008-10-09 03:27:00,1.5361,1.5363,1.536,1.5362,2007300018.0
2008-10-09 03:28:00,1.5361,1.5363,1.536,1.5362,2007300018.0
2008-10-09 03:29:00,1.5363,1.5364,1.536,1.5362,2007300018.0
2008-10-09 03:30:00,1.5361,1.5371,1.5361,1.5371,2007300018.0
2008-10-09 03:31:00,1.5369,1.5371,1.5369,1.5369,2007300018.0
2008-10-09 03:32:00,1.5368,1.5369,1.5366,1.5368,2007300018.0
2008-10-09 03:33:00,1.5369,1.5371,1.5367,1.5368,2007300018.0
2008-10-09 03:34:00,1.5369,1.5371,1.5368,1.5371,2007300018.0
2008-10-09 03:35:00,1.537,1.5372,1.5369,1.5371,2007300018.0
2008-10-09 03:36:00,1.5373,1.5373,1.537,1.5372,2007300018.0
2008-10-09 03:37:00,1.5373,1.5375,1.5371,1.5373,2007300018.0
2008-10-09 03:38:00,1.53725,1.5373,1.5372,1.5373,2007300018.0
2008-10-09 03:39:00,1.53725,1.53735,1.5372,1.5373,1167499993.0
2008-10-09 03:40:00,1.5376,1.5379,1.5366,1.5374,1285200013.0
2008-10-09 03:41:00,1.53725,1.5374,1.53715,1.53735,1285200013.0
2008-10-09 03:42:00,1.5378,1.5378,1.5372,1.5377,1459499994.0
2008-10-09 03:43:00,1.5379,1.5379,1.5372,1.5374,1459499994.0
2008-10-09 03:44:00,1.5373,1.5381,1.5373,1.5378,1459499994.0
2008-10-09 03:45:00,1.5377,1.5381,1.5374,1.5378,1459499994.0
2008-10-09 03:46:00,1.5376,1.5376,1.5375,1.5376,1459499994.0
2008-10-09 03:47:00,1.5376,1.53765,1.5375,1.53755,1273700015.0
2008-10-09 03:48:00,1.5378,1.5384,1.5377,1.5384,1044700025.0
2008-10-09 03:49:00,1.5383,1.5386,1.5383,1.5383,1044700025.0
2008-10-09 03:50:00,1.5384,1.5391,1.5383,1.539,1044700025.0
2008-10-09 03:51:00,1.5389,1.5398,1.5388,1.5398,1044700025.0
2008-10-09 03:52:00,1.5399,1.5408,1.5398,1.5407,1044700025.0
2008-10-09 03:53:00,1.5406,1.5407,1.5405,1.5407,1044700025.0
2008-10-09 03:54:00,1.5408,1.5411,1.5406,1.5406,1044700025.0
2008-10-09 03:55:00,1.5407,1.5408,1.5401,1.5402,1044700025.0
2008-10-09 03:56:00,1.5401,1.5406,1.54,1.5401,1044700025.0
2008-10-09 03:57:00,1.5403,1.5408,1.5402,1.5407,1044700025.0
2008-10-09 03:58:00,1.5408,1.5409,1.5406,1.5407,1044700025.0
2008-10-09 03:59:00,1.5408,1.5408,1.54,1.5405,1044700025.0
2008-10-09 04:00:00,1.5402,1.5402,1.5396,1.5396,1044700025.0
2008-10-09 04:01:00,1.5395,1.5397,1.5393,1.5396,1044700025.0
2008-10-09 04:02:00,1.5394,1.5397,1.5393,1.5396,1044700025.0
2008-10-09 04:03:00,1.5395,1.5397,1.5394,1.5394,1044700025.0
2008-10-09 04:04:00,1.5393,1.53945,1.53925,1.5394,1044700025.0
2008-10-09 04:05:00,1.5395,1.5397,1.5394,1.5394,1180699996.0
2008-10-09 04:06:00,1.5394,1.5394,1.539,1.5391,1180699996.0
2008-10-09 04:07:00,1.5393,1.54,1.5393,1.54,1803600036.0
2008-10-09 04:08:00,1.5399,1.5404,1.5399,1.5404,1803600036.0
2008-10-09 04:09:00,1.5406,1.5406,1.5404,1.5405,1803600036.0
2008-10-09 04:10:00,1.5404,1.5407,1.5403,1.5407,1803600036.0
2008-10-09 04:11:00,1.5406,1.5407,1.5405,1.5407,1803600036.0
2008-10-09 04:12:00,1.5409,1.5409,1.5404,1.5406,1803600036.0
2008-10-09 04:13:00,1.5405,1.5406,1.5404,1.5405,1803600036.0
2008-10-09 04:14:00,1.5404,1.5405,1.5404,1.5405,1803600036.0
2008-10-09 04:15:00,1.5406,1.5406,1.5404,1.5404,1803600036.0
2008-10-09 04:16:00,1.5405,1.5407,1.5405,1.5405,1803600036.0
2008-10-09 04:17:00,1.5404,1.5406,1.5404,1.5405,1803600036.0
2008-10-09 04:18:00,1.5406,1.5406,1.5404,1.5405,1803600036.0
2008-10-09 04:19:00,1.5403,1.5406,1.5402,1.5404,1803600036.0
2008-10-09 04:20:00,1.5403,1.5408,1.5403,1.5407,1803600036.0
2008-10-09 04:21:00,1.5406,1.5409,1.5405,1.5406,1803600036.0
2008-10-09 04:22:00,1.5407,1.541,1.5404,1.5409,1803600036.0
2008-10-09 04:23:00,1.5408,1.5409,1.5408,1.5409,1803600036.0
2008-10-09 04:24:00,1.5411,1.5411,1.5406,1.5406,1803600036.0
2008-10-09 04:25:00,1.5407,1.5408,1.5403,1.5403,1803600036.0
2008-10-09 04:26:00,1.5404,1.5406,1.5403,1.5403,1803600036.0
2008-10-09 04:27:00,1.5405,1.5405,1.5405,1.5405,1803600036.0
2008-10-09 04:28:00,1.5405,1.5405,1.5405,1.5405,585799988.0
2008-10-09 04:29:00,1.5403,1.541,1.5401,1.5409,1971800014.0
2008-10-09 04:30:00,1.541,1.5411,1.5408,1.541,1971800014.0
2008-10-09 04:31:00,1.5411,1.5412,1.5408,1.5412,1971800014.0
2008-10-09 04:32:00,1.54095,1.5411,1.54085,1.54105,1971800014.0
2008-10-09 04:33:00,1.5411,1.5411,1.5411,1.5411,948700005.0
2008-10-09 04:34:00,1.541,1.5418,1.541,1.5418,621899998.0
2008-10-09 04:35:00,1.5419,1.5419,1.5417,1.5419,621899998.0
2008-10-09 04:36:00,1.54165,1.5421,1.5416,1.54205,621899998.0
2008-10-09 04:37:00,1.54205,1.54215,1.5419,1.54215,1757899999.0
2008-10-09 04:38:00,1.5423,1.5434,1.542,1.5429,1453299997.0
2008-10-09 04:39:00,1.5428,1.5433,1.5422,1.5423,1453299997.0
2008-10-09 04:40:00,1.5425,1.5429,1.5423,1.5429,1453299997.0
2008-10-09 04:41:00,1.5428,1.5432,1.5423,1.5431,1453299997.0
2008-10-09 04:42:00,1.5432,1.5434,1.5431,1.5432,1453299997.0
2008-10-09 04:43:00,1.5431,1.5433,1.5431,1.5433,1453299997.0
2008-10-09 04:44:00,1.5432,1.5433,1.543,1.5431,1453299997.0
2008-10-09 04:45:00,1.5428,1.5433,1.5427,1.5433,1453299997.0
2008-10-09 04:46:00,1.54285,1.5429,1.5425,1.5425,1453299997.0
2008-10-09 04:47:00,1.5426,1.5427,1.5422,1.5426,1618799983.0
2008-10-09 04:48:00,1.5427,1.5428,1.5426,1.5428,1618799983.0
2008-10-09 04:49:00,1.5427,1.5428,1.5425,1.5427,1618799983.0
2008-10-09 04:50:00,1.5428,1.5428,1.5426,1.5427,1618799983.0
2008-10-09 04:51:00,1.5425,1.5425,1.5424,1.5424,1618799983.0
2008-10-09 04:52:00,1.5425,1.5426,1.542,1.5421,1276699978.0
2008-10-09 04:53:00,1.542,1.5421,1.542,1.5421,1276699978.0
2008-10-09 04:54:00,1.542,1.5422,1.542,1.5422,1276699978.0
2008-10-09 04:55:00,1.5421,1.5423,1.5419,1.5422,1276699978.0
2008-10-09 04:56:00,1.5421,1.5424,1.542,1.5423,1276699978.0
2008-10-09 04:57:00,1.5424,1.5426,1.5421,1.5426,1276699978.0
2008-10-09 04:58:00,1.5425,1.5425,1.5423,1.5425,1276699978.0
2008-10-09 04:59:00,1.5424,1.5425,1.5424,1.5424,1276699978.0
2008-10-09 05:00:00,1.5423,1.5425,1.5423,1.5425,1276699978.0
2008-10-09 05:01:00,1.5426,1.5426,1.5425,1.5425,1276699978.0
2008-10-09 05:02:00,1.5426,1.5426,1.5424,1.5424,1276699978.0
2008-10-09 05:03:00,1.5425,1.5425,1.5424,1.5425,1276699978.0
2008-10-09 05:04:00,1.5424,1.5425,1.5422,1.5424,1276699978.0
2008-10-09 05:05:00,1.5425,1.5427,1.5424,1.5425,1276699978.0
2008-10-09 05:06:00,1.5424,1.5426,1.5424,1.5424,1276699978.0
2008-10-09 05:07:00,1.5423,1.5425,1.5422,1.5424,1276699978.0
2008-10-09 05:08:00,1.54245,1.54245,1.54225,1.54235,1276699978.0
2008-10-09 05:09:00,1.5426,1.5431,1.5426,1.5429,719199997.0
2008-10-09 05:10:00,1.543,1.5431,1.5429,1.5431,719199997.0
2008-10-09 05:11:00,1.543,1.5431,1.5428,1.5428,719199997.0
2008-10-09 05:12:00,1.5427,1.5429,1.5427,1.5428,719199997.0
2008-10-09 05:13:00,1.5427,1.54285,1.54265,1.5427,719199997.0
2008-10-09 05:14:00,1.54275,1.54285,1.54275,1.54285,180800004.0
2008-10-09 05:15:00,1.5432,1.5432,1.5429,1.5429,1293400009.0
2008-10-09 05:16:00,1.543,1.5432,1.5429,1.5432,1293400009.0
2008-10-09 05:17:00,1.54295,1.543,1.54295,1.54295,1293400009.0
2008-10-09 05:18:00,1.543,1.5431,1.543,1.5431,1525299998.0
2008-10-09 05:19:00,1.5432,1.5432,1.5432,1.5432,577999999.0
2008-10-09 05:20:00,1.5431,1.5431,1.543,1.543,577999999.0
2008-10-09 05:21:00,1.5431,1.5431,1.5427,1.5428,100900002.0
2008-10-09 05:22:00,1.5429,1.5429,1.5426,1.5427,100900002.0
2008-10-09 05:23:00,1.5425,1.5425,1.5425,1.5425,100900002.0
2008-10-09 05:24:00,1.5426,1.5427,1.5426,1.5427,1152299999.0
2008-10-09 05:25:00,1.5426,1.5428,1.5424,1.5427,1152299999.0
2008-10-09 05:26:00,1.5428,1.5434,1.5428,1.5433,1152299999.0
2008-10-09 05:27:00,1.5437,1.5437,1.5433,1.5433,1152299999.0
2008-10-09 05:28:00,1.5431,1.5431,1.5429,1.5429,1152299999.0
2008-10-09 05:29:00,1.5429,1.54295,1.5429,1.5429,1762299988.0
2008-10-09 05:30:00,1.5432,1.5432,1.5425,1.5425,327800003.0
2008-10-09 05:31:00,1.5424,1.5425,1.5424,1.5424,327800003.0
2008-10-09 05:32:00,1.5425,1.5425,1.5421,1.5425,327800003.0
2008-10-09 05:33:00,1.5426,1.5428,1.5425,1.5427,327800003.0
2008-10-09 05:34:00,1.5428,1.5429,1.5424,1.5427,327800003.0
2008-10-09 05:35:00,1.5426,1.5427,1.5423,1.5427,327800003.0
2008-10-09 05:36:00,1.5429,1.5436,1.5427,1.5434,327800003.0
2008-10-09 05:37:00,1.5433,1.5437,1.5431,1.5432,327800003.0
2008-10-09 05:38:00,1.5431,1.5436,1.543,1.5436,327800003.0
2008-10-09 05:39:00,1.5434,1.5434,1.5434,1.5434,327800003.0
2008-10-09 05:40:00,1.5435,1.5437,1.5435,1.5436,1465399982.0
2008-10-09 05:41:00,1.5435,1.5436,1.5435,1.5435,1465399982.0
2008-10-09 05:42:00,1.5433,1.5434,1.5433,1.5433,1465399982.0
2008-10-09 05:43:00,1.5433,1.5433,1.5431,1.54315,996299983.0
2008-10-09 05:44:00,1.5433,1.5434,1.5433,1.5434,1387999988.0
2008-10-09 05:45:00,1.5433,1.5434,1.5433,1.5434,1387999988.0
2008-10-09 05:46:00,1.5435,1.5437,1.543,1.5437,1387999988.0
2008-10-09 05:47:00,1.5436,1.5436,1.5432,1.5433,1387999988.0
2008-10-09 05:48:00,1.5434,1.5434,1.5432,1.5432,1387999988.0
2008-10-09 05:49:00,1.5432,1.5432,1.5431,1.5431,1387999988.0
2008-10-09 05:50:00,1.5432,1.5433,1.5432,1.5433,810000018.0
2008-10-09 05:51:00,1.5432,1.5433,1.543,1.5433,810000018.0
2008-10-09 05:52:00,1.5432,1.5435,1.543,1.5434,810000018.0
2008-10-09 05:53:00,1.5433,1.5433,1.5429,1.5431,810000018.0
2008-10-09 05:54:00,1.54299,1.54299,1.54259,1.5428,810000018.0
2008-10-09 05:55:00,1.5433,1.5435,1.543,1.5432,313799999.0
2008-10-09 05:56:00,1.5435,1.5435,1.5431,1.5432,313799999.0
2008-10-09 05:57:00,1.5431,1.5433,1.5431,1.5432,313799999.0
2008-10-09 05:58:00,1.5431,1.5432,1.5419,1.5425,313799999.0
2008-10-09 05:59:00,1.5424,1.5437,1.5423,1.5426,313799999.0
2008-10-09 06:00:00,1.5427,1.5427,1.5422,1.5425,313799999.0
2008-10-09 06:01:00,1.5424,1.5427,1.5422,1.5425,313799999.0
2008-10-09 06:02:00,1.5426,1.5428,1.5426,1.5428,313799999.0
2008-10-09 06:03:00,1.543,1.5431,1.5429,1.5429,313799999.0
2008-10-09 06:04:00,1.543,1.5432,1.5425,1.5428,313799999.0
2008-10-09 06:05:00,1.5427,1.5427,1.5422,1.5424,313799999.0
2008-10-09 06:06:00,1.5426,1.5426,1.5423,1.5424,313799999.0
2008-10-09 06:07:00,1.5423,1.5423,1.542,1.542,313799999.0
2008-10-09 06:08:00,1.54174,1.54207,1.54158,1.54176,313799999.0
2008-10-09 06:09:00,1.542,1.542,1.542,1.542,1007799988.0
2008-10-09 06:10:00,1.542,1.542,1.5419,1.542,1491699998.0
2008-10-09 06:11:00,1.542,1.5421,1.542,1.5421,92700000.0
2008-10-09 06:12:00,1.54167,1.5419,1.54164,1.54187,92700000.0
2008-10-09 06:13:00,1.5421,1.5421,1.542,1.542,437399994.0
2008-10-09 06:14:00,1.5419,1.5419,1.5419,1.5419,437399994.0
2008-10-09 06:15:00,1.54168,1.54178,1.54138,1.54178,727699989.0
2008-10-09 06:16:00,1.5419,1.5419,1.5419,1.5419,1960400024.0
2008-10-09 06:17:00,1.5421,1.5421,1.5413,1.5413,1351000001.0
2008-10-09 06:18:00,1.5411,1.5412,1.5385,1.5407,1351000001.0
2008-10-09 06:19:00,1.5405,1.5409,1.538,1.539,1351000001.0
2008-10-09 06:20:00,1.5388,1.5388,1.53755,1.5383,1351000001.0
2008-10-09 06:21:00,1.5383,1.5385,1.53815,1.5383,486999998.0
2008-10-09 06:22:00,1.5383,1.5385,1.5379,1.538,822300003.0
2008-10-09 06:23:00,1.5381,1.5384,1.5381,1.5382,822300003.0
2008-10-09 06:24:00,1.5383,1.5386,1.5382,1.5386,822300003.0
2008-10-09 06:25:00,1.5387,1.5387,1.5386,1.5386,822300003.0
2008-10-09 06:26:00,1.5387,1.5401,1.5386,1.539,822300003.0
2008-10-09 06:27:00,1.5389,1.539,1.5385,1.5388,822300003.0
2008-10-09 06:28:00,1.5387,1.5388,1.5387,1.5387,822300003.0
2008-10-09 06:29:00,1.5386,1.539,1.5385,1.539,822300003.0
2008-10-09 06:30:00,1.5391,1.5394,1.539,1.5391,822300003.0
2008-10-09 06:31:00,1.5392,1.5395,1.5391,1.5392,822300003.0
2008-10-09 06:32:00,1.5393,1.5393,1.5389,1.5392,822300003.0
2008-10-09 06:33:00,1.5391,1.5393,1.5389,1.539,822300003.0
2008-10-09 06:34:00,1.5391,1.5396,1.5391,1.5393,822300003.0
2008-10-09 06:35:00,1.5394,1.5394,1.5391,1.5391,822300003.0
2008-10-09 06:36:00,1.5392,1.5395,1.5392,1.5394,822300003.0
2008-10-09 06:37:00,1.5392,1.5397,1.5389,1.5395,822300003.0
2008-10-09 06:38:00,1.5393,1.53935,1.5393,1.5393,822300003.0
2008-10-09 06:39:00,1.53935,1.5395,1.53935,1.5395,1190099998.0
2008-10-09 06:40:00,1.5395,1.5397,1.5395,1.5396,1070000022.0
2008-10-09 06:41:00,1.5398,1.5403,1.5397,1.5399,573300011.0
2008-10-09 06:42:00,1.54,1.5404,1.54,1.5402,573300011.0
2008-10-09 06:43:00,1.5401,1.5408,1.54,1.5406,573300011.0
2008-10-09 06:44:00,1.5405,1.541,1.5405,1.5409,573300011.0
2008-10-09 06:45:00,1.541,1.5412,1.541,1.5412,573300011.0
2008-10-09 06:46:00,1.5411,1.5412,1.5407,1.5409,573300011.0
2008-10-09 06:47:00,1.541,1.5412,1.541,1.5412,573300011.0
2008-10-09 06:48:00,1.5411,1.5413,1.5411,1.5412,573300011.0
2008-10-09 06:49:00,1.541,1.541,1.541,1.541,573300011.0
2008-10-09 06:50:00,1.541,1.541,1.54085,1.54085,1406000015.0
2008-10-09 06:51:00,1.54085,1.54085,1.54085,1.54085,693600021.0
2008-10-09 06:52:00,1.5411,1.5411,1.5408,1.5409,702400012.0
2008-10-09 06:53:00,1.5407,1.5408,1.5407,1.5408,702400012.0
2008-10-09 06:54:00,1.5409,1.5409,1.5405,1.5407,702400012.0
2008-10-09 06:55:00,1.5408,1.5408,1.54015,1.5402,702400012.0
2008-10-09 06:56:00,1.5405,1.5409,1.5404,1.5408,2089800003.0
2008-10-09 06:57:00,1.5407,1.5409,1.5405,1.5408,2089800003.0
2008-10-09 06:58:00,1.54055,1.5406,1.54055,1.54055,2089800003.0
2008-10-09 06:59:00,1.5406,1.5412,1.5405,1.5411,1597900024.0
2008-10-09 07:00:00,1.5412,1.5414,1.5409,1.5409,1597900024.0
2008-10-09 07:01:00,1.54075,1.54075,1.5407,1.5407,1597900024.0
2008-10-09 07:02:00,1.5407,1.5407,1.54005,1.54035,1302200009.0
2008-10-09 07:03:00,1.5407,1.5408,1.5405,1.5408,1504199989.0
2008-10-09 07:04:00,1.5407,1.5408,1.54,1.5405,1504199989.0
2008-10-09 07:05:00,1.5403,1.5403,1.54,1.54,1504199989.0
2008-10-09 07:06:00,1.54,1.5403,1.54,1.5403,431600004.0
2008-10-09 07:07:00,1.5401,1.5403,1.54,1.54,431600004.0
2008-10-09 07:08:00,1.5401,1.5401,1.5398,1.54,431600004.0
2008-10-09 07:09:00,1.5397,1.5397,1.5396,1.5396,431600004.0
2008-10-09 07:10:00,1.5397,1.5399,1.5396,1.5399,1954899984.0
2008-10-09 07:11:00,1.5398,1.5398,1.5396,1.5398,1954899984.0
2008-10-09 07:12:00,1.5397,1.5398,1.5396,1.5397,1954899984.0
2008-10-09 07:13:00,1.5398,1.5399,1.5395,1.5396,1954899984.0
2008-10-09 07:14:00,1.5398,1.5398,1.5395,1.5397,1954899984.0
2008-10-09 07:15:00,1.5394,1.53965,1.5394,1.5396,1954899984.0
2008-10-09 07:16:00,1.5397,1.5401,1.5397,1.5401,189000000.0
2008-10-09 07:17:00,1.54,1.54,1.54,1.54,189000000.0
2008-10-09 07:18:00,1.5402,1.5405,1.54,1.5401,1472399996.0
2008-10-09 07:19:00,1.5403,1.5404,1.54,1.5401,1472399996.0
2008-10-09 07:20:00,1.54,1.5401,1.5397,1.54,1472399996.0
2008-10-09 07:21:00,1.5399,1.54,1.5397,1.5399,1472399996.0
2008-10-09 07:22:00,1.54,1.54,1.5396,1.5398,1472399996.0
2008-10-09 07:23:00,1.5399,1.5399,1.5397,1.5398,1472399996.0
2008-10-09 07:24:00,1.5397,1.5408,1.5396,1.5404,1472399996.0
2008-10-09 07:25:00,1.5405,1.5407,1.5399,1.54,1472399996.0
2008-10-09 07:26:00,1.5399,1.5399,1.5397,1.5397,1472399996.0
2008-10-09 07:27:00,1.5398,1.54,1.5395,1.54,1472399996.0
2008-10-09 07:28:00,1.53995,1.53995,1.5396,1.53985,1472399996.0
2008-10-09 07:29:00,1.5399,1.5401,1.5398,1.54,1945000020.0
2008-10-09 07:30:00,1.5403,1.5409,1.5401,1.5408,1945000020.0
2008-10-09 07:31:00,1.5409,1.541,1.5406,1.5406,1945000020.0
2008-10-09 07:32:00,1.5407,1.5408,1.5405,1.5407,1945000020.0
2008-10-09 07:33:00,1.5409,1.5409,1.5407,1.5408,1945000020.0
2008-10-09 07:34:00,1.5407,1.5409,1.5404,1.5405,1945000020.0
2008-10-09 07:35:00,1.5406,1.5407,1.5404,1.5406,1945000020.0
2008-10-09 07:36:00,1.5405,1.5406,1.54,1.54,1945000020.0
2008-10-09 07:37:00,1.5401,1.5407,1.54,1.5401,1945000020.0
2008-10-09 07:38:00,1.5403,1.5405,1.5398,1.54,1945000020.0
2008-10-09 07:39:00,1.54,1.54,1.5395,1.5396,1945000020.0
2008-10-09 07:40:00,1.5399,1.5399,1.5394,1.5396,1539200020.0
2008-10-09 07:41:00,1.5394,1.5407,1.5392,1.5394,1539200020.0
2008-10-09 07:42:00,1.5395,1.5397,1.5392,1.5396,1539200020.0
2008-10-09 07:43:00,1.5397,1.5399,1.5396,1.5397,1539200020.0
2008-10-09 07:44:00,1.5396,1.5398,1.5394,1.5397,1539200020.0
2008-10-09 07:45:00,1.5396,1.5396,1.5392,1.5393,1539200020.0
2008-10-09 07:46:00,1.53915,1.5392,1.5391,1.53915,1539200020.0
2008-10-09 07:47:00,1.53915,1.5392,1.53915,1.5392,491699997.0
2008-10-09 07:48:00,1.5395,1.5404,1.5395,1.54,1915500030.0
2008-10-09 07:49:00,1.5399,1.5399,1.5396,1.5397,1915500030.0
2008-10-09 07:50:00,1.5399,1.54,1.5397,1.5399,1915500030.0
2008-10-09 07:51:00,1.5397,1.5408,1.5397,1.5408,1915500030.0
2008-10-09 07:52:00,1.5407,1.541,1.5406,1.541,1915500030.0
2008-10-09 07:53:00,1.5409,1.5409,1.5405,1.5408,1915500030.0
2008-10-09 07:54:00,1.5407,1.5409,1.5406,1.5407,1915500030.0
2008-10-09 07:55:00,1.5403,1.5403,1.54015,1.54015,1915500030.0
2008-10-09 07:56:00,1.54025,1.54025,1.5402,1.54025,1027700013.0
2008-10-09 07:57:00,1.5404,1.5406,1.5404,1.5406,1903599995.0
2008-10-09 07:58:00,1.5404,1.54045,1.54035,1.54035,1903599995.0
2008-10-09 07:59:00,1.54045,1.54065,1.5404,1.54065,1801700009.0
2008-10-09 08:00:00,1.5408,1.5409,1.5407,1.5407,2136000019.0
2008-10-09 08:01:00,1.5408,1.541,1.5407,1.5408,2136000019.0
2008-10-09 08:02:00,1.5409,1.541,1.5407,1.5409,2136000019.0
2008-10-09 08:03:00,1.541,1.5415,1.5409,1.5412,2136000019.0
2008-10-09 08:04:00,1.5413,1.5425,1.5412,1.542,2136000019.0
2008-10-09 08:05:00,1.5421,1.5424,1.5421,1.5423,2136000019.0
2008-10-09 08:06:00,1.5421,1.5423,1.5421,1.5423,2136000019.0
2008-10-09 08:07:00,1.5421,1.5424,1.5421,1.5421,2136000019.0
2008-10-09 08:08:00,1.5423,1.5428,1.5421,1.5428,2136000019.0
2008-10-09 08:09:00,1.5429,1.5437,1.5427,1.5437,2136000019.0
2008-10-09 08:10:00,1.5436,1.5436,1.5429,1.5435,2136000019.0
2008-10-09 08:11:00,1.5434,1.5437,1.5432,1.5433,2136000019.0
2008-10-09 08:12:00,1.5432,1.5437,1.5432,1.5437,2136000019.0
2008-10-09 08:13:00,1.54345,1.54345,1.54325,1.54325,2136000019.0
2008-10-09 08:14:00,1.5436,1.5436,1.5427,1.5435,1158500007.0
2008-10-09 08:15:00,1.5434,1.5437,1.5433,1.5436,1158500007.0
2008-10-09 08:16:00,1.5435,1.5438,1.5434,1.5436,1158500007.0
2008-10-09 08:17:00,1.5437,1.5439,1.5434,1.5439,1158500007.0
2008-10-09 08:18:00,1.5438,1.5438,1.5428,1.5432,1158500007.0
2008-10-09 08:19:00,1.5429,1.5438,1.5428,1.5437,1158500007.0
2008-10-09 08:20:00,1.5436,1.5437,1.5432,1.5437,1158500007.0
2008-10-09 08:21:00,1.5438,1.5438,1.5434,1.5436,1158500007.0
2008-10-09 08:22:00,1.5437,1.5441,1.5435,1.5441,1158500007.0
2008-10-09 08:23:00,1.544,1.5441,1.5437,1.5438,1158500007.0
2008-10-09 08:24:00,1.5437,1.5438,1.5434,1.5437,1158500007.0
2008-10-09 08:25:00,1.5438,1.5439,1.5435,1.5437,1158500007.0
2008-10-09 08:26:00,1.5438,1.5439,1.5435,1.5438,1158500007.0
2008-10-09 08:27:00,1.5439,1.5441,1.5435,1.5437,1158500007.0
2008-10-09 08:28:00,1.5438,1.5441,1.5436,1.5441,1158500007.0
2008-10-09 08:29:00,1.544,1.5444,1.544,1.5441,1158500007.0
2008-10-09 08:30:00,1.5444,1.5444,1.544,1.5441,1158500007.0
2008-10-09 08:31:00,1.5442,1.5446,1.5442,1.5445,1158500007.0
2008-10-09 08:32:00,1.5446,1.5452,1.5445,1.5452,1158500007.0
2008-10-09 08:33:00,1.5453,1.546,1.5451,1.546,1158500007.0
2008-10-09 08:34:00,1.5461,1.5465,1.546,1.546,1158500007.0
2008-10-09 08:35:00,1.5459,1.5465,1.5459,1.5464,1158500007.0
2008-10-09 08:36:00,1.5462,1.5472,1.5461,1.5464,1158500007.0
2008-10-09 08:37:00,1.5462,1.5468,1.546,1.5466,1158500007.0
2008-10-09 08:38:00,1.5467,1.5468,1.5461,1.5462,1158500007.0
2008-10-09 08:39:00,1.5461,1.5462,1.5459,1.546,1158500007.0
2008-10-09 08:40:00,1.5459,1.5465,1.545,1.545,1158500007.0
2008-10-09 08:41:00,1.5451,1.5451,1.5441,1.5441,1158500007.0
2008-10-09 08:42:00,1.5439,1.5441,1.5439,1.544,1158500007.0
2008-10-09 08:43:00,1.5439,1.5441,1.5434,1.5439,1158500007.0
2008-10-09 08:44:00,1.5434,1.5449,1.5434,1.5449,1158500007.0
2008-10-09 08:45:00,1.5448,1.5451,1.5442,1.5446,1158500007.0
2008-10-09 08:46:00,1.5447,1.5449,1.5446,1.5449,1158500007.0
2008-10-09 08:47:00,1.545,1.5451,1.5444,1.5444,1158500007.0
2008-10-09 08:48:00,1.5445,1.5451,1.5444,1.545,1158500007.0
2008-10-09 08:49:00,1.5451,1.5452,1.5448,1.5448,1158500007.0
2008-10-09 08:50:00,1.5447,1.5452,1.5447,1.5451,1158500007.0
2008-10-09 08:51:00,1.545,1.5452,1.5448,1.5448,1158500007.0
2008-10-09 08:52:00,1.5447,1.5448,1.5445,1.5447,1158500007.0
2008-10-09 08:53:00,1.5446,1.5447,1.5442,1.5445,1158500007.0
2008-10-09 08:54:00,1.5444,1.5445,1.5441,1.5441,1158500007.0
2008-10-09 08:55:00,1.5442,1.5451,1.5442,1.545,1158500007.0
2008-10-09 08:56:00,1.5451,1.5456,1.5449,1.5455,1158500007.0
2008-10-09 08:57:00,1.5454,1.5458,1.5451,1.5455,1158500007.0
2008-10-09 08:58:00,1.5453,1.5456,1.5452,1.5453,1158500007.0
2008-10-09 08:59:00,1.5452,1.5454,1.5447,1.5448,1158500007.0
2008-10-09 09:00:00,1.545,1.5454,1.5447,1.5448,1158500007.0
2008-10-09 09:01:00,1.5447,1.5447,1.544,1.5442,1158500007.0
2008-10-09 09:02:00,1.5444,1.5445,1.5441,1.5442,1158500007.0
2008-10-09 09:03:00,1.5444,1.5445,1.5444,1.5445,1158500007.0
2008-10-09 09:04:00,1.5444,1.5446,1.544,1.5441,1158500007.0
2008-10-09 09:05:00,1.544,1.5441,1.5438,1.5441,1158500007.0
2008-10-09 09:06:00,1.5442,1.5444,1.5439,1.5441,1158500007.0
2008-10-09 09:07:00,1.5442,1.5446,1.5441,1.5445,1158500007.0
2008-10-09 09:08:00,1.5442,1.5445,1.5441,1.5445,1158500007.0
2008-10-09 09:09:00,1.5446,1.5447,1.5442,1.5445,1158500007.0
2008-10-09 09:10:00,1.5444,1.5445,1.5442,1.5445,1158500007.0
2008-10-09 09:11:00,1.5444,1.5452,1.5444,1.5451,1158500007.0
2008-10-09 09:12:00,1.545,1.5452,1.5447,1.5448,1158500007.0
2008-10-09 09:13:00,1.5447,1.545,1.5447,1.5449,1158500007.0
2008-10-09 09:14:00,1.545,1.5454,1.5446,1.5454,1158500007.0
2008-10-09 09:15:00,1.5455,1.5455,1.545,1.5451,1158500007.0
2008-10-09 09:16:00,1.545,1.5455,1.5446,1.545,1158500007.0
2008-10-09 09:17:00,1.5449,1.5454,1.5449,1.5453,1158500007.0
2008-10-09 09:18:00,1.5454,1.5457,1.5451,1.5456,1158500007.0
2008-10-09 09:19:00,1.5455,1.5459,1.5455,1.5459,1158500007.0
2008-10-09 09:20:00,1.5458,1.5461,1.5458,1.546,1158500007.0
2008-10-09 09:21:00,1.5461,1.5462,1.5459,1.5461,1158500007.0
2008-10-09 09:22:00,1.546,1.5463,1.546,1.5463,1158500007.0
2008-10-09 09:23:00,1.5462,1.5464,1.5461,1.5463,1158500007.0
2008-10-09 09:24:00,1.5462,1.5463,1.5457,1.5458,1158500007.0
2008-10-09 09:25:00,1.5457,1.5462,1.5457,1.5462,1158500007.0
2008-10-09 09:26:00,1.5463,1.5466,1.5461,1.5465,1158500007.0
2008-10-09 09:27:00,1.5466,1.5466,1.5464,1.5464,1158500007.0
2008-10-09 09:28:00,1.5465,1.5466,1.5464,1.5466,1158500007.0
2008-10-09 09:29:00,1.5465,1.5465,1.5464,1.5465,1158500007.0
2008-10-09 09:30:00,1.5466,1.5467,1.5464,1.5464,1158500007.0
2008-10-09 09:31:00,1.5465,1.5467,1.5463,1.5467,1158500007.0
2008-10-09 09:32:00,1.5468,1.5468,1.5464,1.5465,1158500007.0
2008-10-09 09:33:00,1.5466,1.5466,1.5464,1.5464,1158500007.0
2008-10-09 09:34:00,1.5465,1.5465,1.5462,1.5464,1158500007.0
2008-10-09 09:35:00,1.5463,1.5466,1.5462,1.5465,1158500007.0
2008-10-09 09:36:00,1.5466,1.5467,1.5465,1.5465,1158500007.0
2008-10-09 09:37:00,1.5464,1.5466,1.5464,1.5465,1158500007.0
2008-10-09 09:38:00,1.5466,1.5466,1.5464,1.5466,1158500007.0
2008-10-09 09:39:00,1.5467,1.5467,1.5463,1.5463,1158500007.0
2008-10-09 09:40:00,1.5464,1.5466,1.5464,1.5466,1158500007.0
2008-10-09 09:41:00,1.5465,1.5466,1.5461,1.5461,1158500007.0
2008-10-09 09:42:00,1.5462,1.5463,1.5456,1.5461,1158500007.0
2008-10-09 09:43:00,1.5462,1.5463,1.5457,1.5458,1158500007.0
2008-10-09 09:44:00,1.5459,1.5459,1.5452,1.5453,1158500007.0
2008-10-09 09:45:00,1.5454,1.5455,1.545,1.5451,1158500007.0
2008-10-09 09:46:00,1.545,1.5455,1.545,1.5452,1158500007.0
2008-10-09 09:47:00,1.5451,1.5453,1.5451,1.5452,1158500007.0
2008-10-09 09:48:00,1.5453,1.5453,1.5451,1.5452,1158500007.0
2008-10-09 09:49:00,1.5453,1.5457,1.5451,1.5457,1158500007.0
2008-10-09 09:50:00,1.5458,1.5458,1.5446,1.5448,1158500007.0
2008-10-09 09:51:00,1.5449,1.545,1.5443,1.5445,1158500007.0
2008-10-09 09:52:00,1.5446,1.5451,1.5445,1.545,1158500007.0
2008-10-09 09:53:00,1.5451,1.5452,1.5447,1.545,1158500007.0
2008-10-09 09:54:00,1.5449,1.545,1.544,1.5442,1158500007.0
2008-10-09 09:55:00,1.5443,1.5451,1.5441,1.545,1158500007.0
2008-10-09 09:56:00,1.5449,1.5452,1.5445,1.5446,1158500007.0
2008-10-09 09:57:00,1.5447,1.5454,1.5446,1.545,1158500007.0
2008-10-09 09:58:00,1.5451,1.5454,1.545,1.5453,1158500007.0
2008-10-09 09:59:00,1.5454,1.5459,1.5451,1.5458,1158500007.0
2008-10-09 10:00:00,1.5459,1.5468,1.5456,1.5464,1158500007.0
2008-10-09 10:01:00,1.5465,1.5469,1.5458,1.546,1158500007.0
2008-10-09 10:02:00,1.5461,1.5466,1.5458,1.5466,1158500007.0
2008-10-09 10:03:00,1.5467,1.547,1.5465,1.5468,1158500007.0
2008-10-09 10:04:00,1.5467,1.547,1.5467,1.5469,1158500007.0
2008-10-09 10:05:00,1.5468,1.5468,1.5464,1.5466,1158500007.0
2008-10-09 10:06:00,1.5465,1.5468,1.5465,1.5465,1158500007.0
2008-10-09 10:07:00,1.5464,1.5466,1.546,1.5462,1158500007.0
2008-10-09 10:08:00,1.5463,1.5463,1.5457,1.5459,1158500007.0
2008-10-09 10:09:00,1.5457,1.5462,1.5457,1.5458,1158500007.0
2008-10-09 10:10:00,1.5459,1.5463,1.5456,1.5459,1158500007.0
2008-10-09 10:11:00,1.546,1.5463,1.5459,1.5462,1158500007.0
2008-10-09 10:12:00,1.5461,1.5463,1.5459,1.5462,1158500007.0
2008-10-09 10:13:00,1.5461,1.5466,1.5459,1.5466,1158500007.0
2008-10-09 10:14:00,1.5465,1.5468,1.5464,1.5467,1158500007.0
2008-10-09 10:15:00,1.5468,1.5471,1.5467,1.5469,1158500007.0
2008-10-09 10:16:00,1.547,1.5471,1.5467,1.5469,1158500007.0
2008-10-09 10:17:00,1.547,1.5471,1.5469,1.5469,1158500007.0
2008-10-09 10:18:00,1.5468,1.5469,1.5466,1.5467,1158500007.0
2008-10-09 10:19:00,1.5468,1.5469,1.5466,1.5467,1158500007.0
2008-10-09 10:20:00,1.5468,1.5471,1.5466,1.547,1158500007.0
2008-10-09 10:21:00,1.5469,1.5471,1.5468,1.547,1158500007.0
2008-10-09 10:22:00,1.5469,1.5476,1.5469,1.5476,1158500007.0
2008-10-09 10:23:00,1.5475,1.5476,1.5472,1.5474,1158500007.0
2008-10-09 10:24:00,1.5475,1.5475,1.5471,1.5473,1158500007.0
2008-10-09 10:25:00,1.5474,1.5475,1.5472,1.5475,1158500007.0
2008-10-09 10:26:00,1.5476,1.5483,1.5474,1.5483,1158500007.0
2008-10-09 10:27:00,1.5481,1.5484,1.548,1.5482,1158500007.0
2008-10-09 10:28:00,1.5481,1.5485,1.5481,1.5484,1158500007.0
2008-10-09 10:29:00,1.5483,1.5487,1.5482,1.5483,1158500007.0
2008-10-09 10:30:00,1.5484,1.5486,1.5482,1.5484,1158500007.0
2008-10-09 10:31:00,1.5485,1.5488,1.5483,1.5485,1158500007.0
2008-10-09 10:32:00,1.5486,1.5486,1.5484,1.5485,1158500007.0
2008-10-09 10:33:00,1.5486,1.5489,1.5484,1.5486,1158500007.0
2008-10-09 10:34:00,1.5485,1.5496,1.5485,1.5495,1158500007.0
2008-10-09 10:35:00,1.5496,1.5497,1.5491,1.5491,1158500007.0
2008-10-09 10:36:00,1.5492,1.5495,1.5489,1.5491,1158500007.0
2008-10-09 10:37:00,1.549,1.5493,1.5489,1.5492,1158500007.0
2008-10-09 10:38:00,1.5493,1.5494,1.5489,1.5491,1158500007.0
2008-10-09 10:39:00,1.5492,1.5492,1.5488,1.5489,1158500007.0
2008-10-09 10:40:00,1.549,1.549,1.5487,1.5488,1158500007.0
2008-10-09 10:41:00,1.5489,1.549,1.5487,1.549,1158500007.0
2008-10-09 10:42:00,1.5489,1.5493,1.5489,1.5493,1158500007.0
2008-10-09 10:43:00,1.5492,1.5494,1.5492,1.5493,1158500007.0
2008-10-09 10:44:00,1.5494,1.5498,1.5491,1.5497,1158500007.0
2008-10-09 10:45:00,1.5498,1.5499,1.5494,1.5497,1158500007.0
2008-10-09 10:46:00,1.5498,1.5498,1.5491,1.5493,1158500007.0
2008-10-09 10:47:00,1.5492,1.5494,1.5491,1.5493,1158500007.0
2008-10-09 10:48:00,1.5494,1.55,1.5491,1.5496,1158500007.0
2008-10-09 10:49:00,1.5498,1.5499,1.5492,1.5492,1158500007.0
2008-10-09 10:50:00,1.5493,1.5494,1.5492,1.5492,1158500007.0
2008-10-09 10:51:00,1.5491,1.5491,1.5488,1.5489,1158500007.0
2008-10-09 10:52:00,1.549,1.5495,1.5488,1.5492,1158500007.0
2008-10-09 10:53:00,1.5491,1.5496,1.5491,1.5496,1158500007.0
2008-10-09 10:54:00,1.5495,1.5498,1.5495,1.5496,1158500007.0
2008-10-09 10:55:00,1.5497,1.5499,1.5493,1.5494,1158500007.0
2008-10-09 10:56:00,1.5496,1.5497,1.5493,1.5495,1158500007.0
2008-10-09 10:57:00,1.5496,1.5496,1.5494,1.5494,1158500007.0
2008-10-09 10:58:00,1.5493,1.5496,1.5492,1.5496,1158500007.0
2008-10-09 10:59:00,1.5495,1.5499,1.5494,1.5499,1158500007.0
2008-10-09 11:00:00,1.5498,1.5502,1.5498,1.5498,1158500007.0
2008-10-09 11:01:00,1.5497,1.5505,1.5497,1.5505,1158500007.0
2008-10-09 11:02:00,1.5503,1.5505,1.5502,1.5504,1158500007.0
2008-10-09 11:03:00,1.5503,1.5505,1.5503,1.5504,1158500007.0
2008-10-09 11:04:00,1.5505,1.5505,1.5504,1.5505,1158500007.0
2008-10-09 11:05:00,1.5504,1.5505,1.5501,1.5502,1158500007.0
2008-10-09 11:06:00,1.5503,1.5504,1.5502,1.5504,1158500007.0
2008-10-09 11:07:00,1.5503,1.5503,1.5497,1.5498,1158500007.0
2008-10-09 11:08:00,1.5499,1.5499,1.5493,1.5494,1158500007.0
2008-10-09 11:09:00,1.5492,1.5495,1.5488,1.5495,1158500007.0
2008-10-09 11:10:00,1.5494,1.5497,1.5494,1.5497,1158500007.0
2008-10-09 11:11:00,1.5495,1.5499,1.5495,1.5498,1158500007.0
2008-10-09 11:12:00,1.5499,1.55,1.5496,1.5498,1158500007.0
2008-10-09 11:13:00,1.5499,1.55,1.5497,1.55,1158500007.0
2008-10-09 11:14:00,1.5499,1.5501,1.5497,1.5499,1158500007.0
2008-10-09 11:15:00,1.5498,1.5499,1.5488,1.5489,1158500007.0
2008-10-09 11:16:00,1.5488,1.5491,1.5488,1.5489,1158500007.0
2008-10-09 11:17:00,1.549,1.549,1.5488,1.5489,1158500007.0
2008-10-09 11:18:00,1.5488,1.5494,1.5488,1.5491,1158500007.0
2008-10-09 11:19:00,1.549,1.5492,1.549,1.549,1158500007.0
2008-10-09 11:20:00,1.5488,1.5491,1.5488,1.549,1158500007.0
2008-10-09 11:21:00,1.5489,1.5492,1.5488,1.5492,1158500007.0
2008-10-09 11:22:00,1.5491,1.5492,1.5489,1.5491,1158500007.0
2008-10-09 11:23:00,1.549,1.5492,1.5487,1.5489,1158500007.0
2008-10-09 11:24:00,1.5491,1.5491,1.5481,1.5482,1158500007.0
2008-10-09 11:25:00,1.548,1.5485,1.5478,1.5481,1158500007.0
2008-10-09 11:26:00,1.5482,1.5484,1.5481,1.5482,1158500007.0
2008-10-09 11:27:00,1.5484,1.5486,1.5481,1.5482,1158500007.0
2008-10-09 11:28:00,1.5481,1.5485,1.5481,1.5484,1158500007.0
2008-10-09 11:29:00,1.5485,1.5488,1.5481,1.5481,1158500007.0
2008-10-09 11:30:00,1.5482,1.5482,1.5481,1.5482,1158500007.0
2008-10-09 11:31:00,1.5481,1.5482,1.548,1.5481,1158500007.0
2008-10-09 11:32:00,1.5482,1.5482,1.5481,1.5482,1158500007.0
2008-10-09 11:33:00,1.5481,1.5487,1.5481,1.5484,1158500007.0
2008-10-09 11:34:00,1.5482,1.5485,1.5482,1.5485,1158500007.0
2008-10-09 11:35:00,1.5484,1.5488,1.5484,1.5486,1158500007.0
2008-10-09 11:36:00,1.5485,1.5487,1.5481,1.5482,1158500007.0
2008-10-09 11:37:00,1.5481,1.5484,1.5481,1.5482,1158500007.0
2008-10-09 11:38:00,1.5484,1.5484,1.5481,1.5484,1158500007.0
2008-10-09 11:39:00,1.5482,1.5484,1.5481,1.5482,1158500007.0
2008-10-09 11:40:00,1.5481,1.5482,1.5481,1.5482,1158500007.0
2008-10-09 11:41:00,1.5484,1.5487,1.5481,1.5482,1158500007.0
2008-10-09 11:42:00,1.5481,1.5485,1.5481,1.5482,1158500007.0
2008-10-09 11:43:00,1.5484,1.5484,1.5479,1.5481,1158500007.0
2008-10-09 11:44:00,1.548,1.5481,1.5479,1.548,1158500007.0
2008-10-09 11:45:00,1.5479,1.5482,1.5478,1.5481,1158500007.0
2008-10-09 11:46:00,1.548,1.5486,1.548,1.5481,1158500007.0
2008-10-09 11:47:00,1.5482,1.5486,1.5482,1.5482,1158500007.0
2008-10-09 11:48:00,1.5481,1.5482,1.5478,1.5478,1158500007.0
2008-10-09 11:49:00,1.5479,1.5479,1.5478,1.5479,1158500007.0
2008-10-09 11:50:00,1.5478,1.548,1.5478,1.548,1158500007.0
2008-10-09 11:51:00,1.5481,1.5481,1.5477,1.548,1158500007.0
2008-10-09 11:52:00,1.5479,1.5481,1.5477,1.5479,1158500007.0
2008-10-09 11:53:00,1.548,1.5481,1.5478,1.5479,1158500007.0
2008-10-09 11:54:00,1.548,1.548,1.5479,1.548,1158500007.0
2008-10-09 11:55:00,1.5479,1.5482,1.5479,1.5481,1158500007.0
2008-10-09 11:56:00,1.5482,1.5484,1.5481,1.5481,1158500007.0
2008-10-09 11:57:00,1.5482,1.5484,1.548,1.5481,1158500007.0
2008-10-09 11:58:00,1.5482,1.5482,1.5479,1.5481,1158500007.0
2008-10-09 11:59:00,1.5482,1.5484,1.5477,1.5477,1158500007.0
2008-10-09 12:00:00,1.5478,1.5481,1.5477,1.548,1158500007.0
2008-10-09 12:01:00,1.5479,1.5482,1.5478,1.5482,1158500007.0
2008-10-09 12:02:00,1.5481,1.5482,1.5479,1.548,1158500007.0
2008-10-09 12:03:00,1.5481,1.5481,1.5477,1.5481,1158500007.0
2008-10-09 12:04:00,1.548,1.5481,1.5479,1.5479,1158500007.0
2008-10-09 12:05:00,1.548,1.5481,1.5479,1.548,1158500007.0
2008-10-09 12:06:00,1.5481,1.5482,1.548,1.5481,1158500007.0
2008-10-09 12:07:00,1.548,1.5484,1.548,1.5484,1158500007.0
2008-10-09 12:08:00,1.5485,1.5487,1.5484,1.5486,1158500007.0
2008-10-09 12:09:00,1.5485,1.5486,1.5484,1.5485,1158500007.0
2008-10-09 12:10:00,1.5484,1.5486,1.5484,1.5484,1158500007.0
2008-10-09 12:11:00,1.5485,1.5485,1.5482,1.5482,1158500007.0
2008-10-09 12:12:00,1.5484,1.5485,1.5481,1.5482,1158500007.0
2008-10-09 12:13:00,1.5484,1.5485,1.5482,1.5484,1158500007.0
2008-10-09 12:14:00,1.5485,1.549,1.5484,1.5489,1158500007.0
2008-10-09 12:15:00,1.5488,1.5489,1.5486,1.5488,1158500007.0
2008-10-09 12:16:00,1.5487,1.549,1.5486,1.549,1158500007.0
2008-10-09 12:17:00,1.5489,1.549,1.5486,1.5489,1158500007.0
2008-10-09 12:18:00,1.5488,1.5491,1.5487,1.5491,1158500007.0
2008-10-09 12:19:00,1.549,1.5494,1.549,1.5494,1158500007.0
2008-10-09 12:20:00,1.5493,1.5497,1.5492,1.5496,1158500007.0
2008-10-09 12:21:00,1.5497,1.5497,1.5493,1.5494,1158500007.0
2008-10-09 12:22:00,1.5495,1.5495,1.5494,1.5495,1158500007.0
2008-10-09 12:23:00,1.5494,1.5495,1.5485,1.5488,1158500007.0
2008-10-09 12:24:00,1.5489,1.5492,1.5481,1.5491,1158500007.0
2008-10-09 12:25:00,1.5492,1.5494,1.5485,1.5485,1158500007.0
2008-10-09 12:26:00,1.5484,1.5484,1.5476,1.5476,1158500007.0
2008-10-09 12:27:00,1.5477,1.5482,1.5476,1.5478,1158500007.0
2008-10-09 12:28:00,1.5477,1.5481,1.5477,1.5478,1158500007.0
2008-10-09 12:29:00,1.5479,1.548,1.5473,1.5473,1158500007.0
2008-10-09 12:30:00,1.5471,1.5481,1.5471,1.5478,1158500007.0
2008-10-09 12:31:00,1.5477,1.5482,1.5475,1.5481,1158500007.0
2008-10-09 12:32:00,1.548,1.5481,1.5476,1.5477,1158500007.0
2008-10-09 12:33:00,1.5476,1.5477,1.5471,1.5472,1158500007.0
2008-10-09 12:34:00,1.5471,1.5473,1.5469,1.5469,1158500007.0
2008-10-09 12:35:00,1.547,1.5474,1.5468,1.5468,1158500007.0
2008-10-09 12:36:00,1.5467,1.5469,1.5462,1.5464,1158500007.0
2008-10-09 12:37:00,1.5465,1.5467,1.5464,1.5467,1158500007.0
2008-10-09 12:38:00,1.5466,1.5469,1.5465,1.5468,1158500007.0
2008-10-09 12:39:00,1.5469,1.5477,1.5468,1.5477,1158500007.0
2008-10-09 12:40:00,1.5476,1.5477,1.5471,1.5476,1158500007.0
2008-10-09 12:41:00,1.5477,1.5481,1.5476,1.5478,1158500007.0
2008-10-09 12:42:00,1.5479,1.5481,1.5475,1.5475,1158500007.0
2008-10-09 12:43:00,1.5476,1.5478,1.5473,1.5474,1158500007.0
2008-10-09 12:44:00,1.5473,1.5479,1.5473,1.5479,1158500007.0
2008-10-09 12:45:00,1.5478,1.5481,1.5477,1.5481,1158500007.0
2008-10-09 12:46:00,1.548,1.5481,1.5476,1.5478,1158500007.0
2008-10-09 12:47:00,1.5479,1.5481,1.5477,1.5477,1158500007.0
2008-10-09 12:48:00,1.5478,1.5478,1.5474,1.5477,1158500007.0
2008-10-09 12:49:00,1.5478,1.5481,1.5477,1.548,1158500007.0
2008-10-09 12:50:00,1.5478,1.5482,1.5478,1.5479,1158500007.0
2008-10-09 12:51:00,1.5478,1.5479,1.5466,1.5466,1158500007.0
2008-10-09 12:52:00,1.5467,1.5467,1.5461,1.5465,1158500007.0
2008-10-09 12:53:00,1.5466,1.5472,1.5464,1.5471,1158500007.0
2008-10-09 12:54:00,1.5472,1.5475,1.5471,1.5473,1158500007.0
2008-10-09 12:55:00,1.5474,1.5474,1.5471,1.5473,1158500007.0
2008-10-09 12:56:00,1.5472,1.5473,1.5467,1.5468,1158500007.0
2008-10-09 12:57:00,1.5467,1.547,1.5467,1.5468,1158500007.0
2008-10-09 12:58:00,1.5469,1.547,1.5468,1.5468,1158500007.0
2008-10-09 12:59:00,1.5469,1.5469,1.5467,1.5468,1158500007.0
2008-10-09 13:00:00,1.5469,1.5469,1.5467,1.5468,1158500007.0
2008-10-09 13:01:00,1.5469,1.5469,1.5467,1.5468,1158500007.0
2008-10-09 13:02:00,1.5467,1.547,1.5466,1.5466,1158500007.0
2008-10-09 13:03:00,1.5467,1.5468,1.5466,1.5468,1158500007.0
2008-10-09 13:04:00,1.5467,1.5468,1.5466,1.5467,1158500007.0
2008-10-09 13:05:00,1.5466,1.5468,1.5458,1.546,1158500007.0
2008-10-09 13:06:00,1.5461,1.5462,1.5458,1.5462,1158500007.0
2008-10-09 13:07:00,1.5461,1.5462,1.546,1.5461,1158500007.0
2008-10-09 13:08:00,1.5462,1.5466,1.5461,1.5465,1158500007.0
2008-10-09 13:09:00,1.5464,1.5468,1.5464,1.5467,1158500007.0
2008-10-09 13:10:00,1.5466,1.547,1.546,1.5466,1158500007.0
2008-10-09 13:11:00,1.5465,1.5467,1.5461,1.5464,1158500007.0
2008-10-09 13:12:00,1.5461,1.5468,1.5461,1.5462,1158500007.0
2008-10-09 13:13:00,1.5461,1.5466,1.5461,1.5465,1158500007.0
2008-10-09 13:14:00,1.5466,1.5466,1.5461,1.5462,1158500007.0
2008-10-09 13:15:00,1.5461,1.5464,1.5458,1.5459,1158500007.0
2008-10-09 13:16:00,1.5458,1.5461,1.5458,1.5461,1158500007.0
2008-10-09 13:17:00,1.5462,1.5464,1.546,1.5461,1158500007.0
2008-10-09 13:18:00,1.5462,1.5462,1.5457,1.5458,1158500007.0
2008-10-09 13:19:00,1.5459,1.5462,1.5458,1.5461,1158500007.0
2008-10-09 13:20:00,1.5462,1.5468,1.5461,1.5468,1158500007.0
2008-10-09 13:21:00,1.5467,1.547,1.5466,1.5467,1158500007.0
2008-10-09 13:22:00,1.5468,1.5469,1.5467,1.5468,1158500007.0
2008-10-09 13:23:00,1.5469,1.547,1.5466,1.5469,1158500007.0
2008-10-09 13:24:00,1.5468,1.5473,1.5466,1.5473,1158500007.0
2008-10-09 13:25:00,1.5474,1.5475,1.5471,1.5472,1158500007.0
2008-10-09 13:26:00,1.5471,1.5473,1.547,1.5472,1158500007.0
2008-10-09 13:27:00,1.5473,1.5474,1.547,1.5472,1158500007.0
2008-10-09 13:28:00,1.5473,1.5473,1.5471,1.5472,1158500007.0
2008-10-09 13:29:00,1.5471,1.5472,1.547,1.5471,1158500007.0
2008-10-09 13:30:00,1.547,1.5471,1.5469,1.547,1158500007.0
2008-10-09 13:31:00,1.5469,1.5474,1.5469,1.5473,1158500007.0
2008-10-09 13:32:00,1.5474,1.5481,1.5472,1.5481,1158500007.0
2008-10-09 13:33:00,1.5482,1.5484,1.5479,1.5481,1158500007.0
2008-10-09 13:34:00,1.548,1.5481,1.5477,1.5481,1158500007.0
2008-10-09 13:35:00,1.548,1.5487,1.548,1.5486,1158500007.0
2008-10-09 13:36:00,1.5482,1.5489,1.5481,1.5489,1158500007.0
2008-10-09 13:37:00,1.5486,1.5489,1.548,1.5484,1158500007.0
2008-10-09 13:38:00,1.5485,1.5486,1.5481,1.5481,1158500007.0
2008-10-09 13:39:00,1.548,1.5481,1.5478,1.5478,1158500007.0
2008-10-09 13:40:00,1.5479,1.5479,1.5476,1.5478,1158500007.0
2008-10-09 13:41:00,1.5479,1.5482,1.5476,1.5481,1158500007.0
2008-10-09 13:42:00,1.5482,1.5487,1.5481,1.5485,1158500007.0
2008-10-09 13:43:00,1.5484,1.5488,1.5481,1.5482,1158500007.0
2008-10-09 13:44:00,1.5481,1.5484,1.5478,1.5481,1158500007.0
2008-10-09 13:45:00,1.5482,1.5482,1.5479,1.5481,1158500007.0
2008-10-09 13:46:00,1.548,1.5481,1.5479,1.548,1158500007.0
2008-10-09 13:47:00,1.5479,1.5481,1.5479,1.5481,1158500007.0
2008-10-09 13:48:00,1.548,1.5481,1.5478,1.5481,1158500007.0
2008-10-09 13:49:00,1.548,1.5481,1.5478,1.5478,1158500007.0
2008-10-09 13:50:00,1.5479,1.5479,1.5477,1.5477,1158500007.0
2008-10-09 13:51:00,1.5476,1.5479,1.5475,1.5475,1158500007.0
2008-10-09 13:52:00,1.5476,1.5477,1.5474,1.5474,1158500007.0
2008-10-09 13:53:00,1.5473,1.5473,1.5468,1.547,1158500007.0
2008-10-09 13:54:00,1.5472,1.5474,1.547,1.5472,1158500007.0
2008-10-09 13:55:00,1.5471,1.5473,1.5469,1.5472,1158500007.0
2008-10-09 13:56:00,1.5471,1.5472,1.547,1.5471,1158500007.0
2008-10-09 13:57:00,1.5472,1.5472,1.5469,1.5471,1158500007.0
2008-10-09 13:58:00,1.547,1.5471,1.5468,1.5469,1158500007.0
2008-10-09 13:59:00,1.547,1.5471,1.5469,1.547,1158500007.0
2008-10-09 14:00:00,1.5469,1.5471,1.5469,1.5469,1158500007.0
2008-10-09 14:01:00,1.547,1.5472,1.5469,1.5472,1158500007.0
2008-10-09 14:02:00,1.5471,1.5472,1.5468,1.5468,1158500007.0
2008-10-09 14:03:00,1.5467,1.547,1.5465,1.5466,1158500007.0
2008-10-09 14:04:00,1.5467,1.5471,1.5466,1.5469,1158500007.0
2008-10-09 14:05:00,1.547,1.5471,1.5465,1.5467,1158500007.0
2008-10-09 14:06:00,1.5466,1.5466,1.546,1.5464,1158500007.0
2008-10-09 14:07:00,1.5462,1.5466,1.5462,1.5464,1158500007.0
2008-10-09 14:08:00,1.5462,1.5467,1.5462,1.5466,1158500007.0
2008-10-09 14:09:00,1.5465,1.5467,1.5462,1.5462,1158500007.0
2008-10-09 14:10:00,1.5464,1.5468,1.5462,1.5466,1158500007.0
2008-10-09 14:11:00,1.5465,1.5467,1.5462,1.5466,1158500007.0
2008-10-09 14:12:00,1.5465,1.5468,1.5461,1.5464,1158500007.0
2008-10-09 14:13:00,1.5461,1.5464,1.5461,1.5461,1158500007.0
2008-10-09 14:14:00,1.5462,1.5464,1.5461,1.5462,1158500007.0
2008-10-09 14:15:00,1.5461,1.5462,1.5461,1.5461,1158500007.0
2008-10-09 14:16:00,1.5462,1.5462,1.5458,1.5459,1158500007.0
2008-10-09 14:17:00,1.546,1.5462,1.546,1.5461,1158500007.0
2008-10-09 14:18:00,1.5462,1.5462,1.5461,1.5461,1158500007.0
2008-10-09 14:19:00,1.5462,1.5468,1.5461,1.5467,1158500007.0
2008-10-09 14:20:00,1.5468,1.5469,1.5466,1.5468,1158500007.0
2008-10-09 14:21:00,1.5469,1.5475,1.5467,1.5475,1158500007.0
2008-10-09 14:22:00,1.5474,1.5476,1.5473,1.5475,1158500007.0
2008-10-09 14:23:00,1.5474,1.5478,1.5473,1.5478,1158500007.0
2008-10-09 14:24:00,1.5477,1.5478,1.5477,1.5478,1158500007.0
2008-10-09 14:25:00,1.5477,1.5479,1.5476,1.5477,1158500007.0
2008-10-09 14:26:00,1.5478,1.5478,1.5466,1.5466,1158500007.0
2008-10-09 14:27:00,1.5467,1.5469,1.5465,1.5469,1158500007.0
2008-10-09 14:28:00,1.5468,1.5471,1.5466,1.547,1158500007.0
2008-10-09 14:29:00,1.5469,1.5481,1.5469,1.5476,1158500007.0
2008-10-09 14:30:00,1.5475,1.5479,1.5472,1.5476,1158500007.0
2008-10-09 14:31:00,1.5475,1.5476,1.5474,1.5475,1158500007.0
2008-10-09 14:32:00,1.5476,1.5477,1.5474,1.5476,1158500007.0
2008-10-09 14:33:00,1.5475,1.5481,1.5474,1.5479,1158500007.0
2008-10-09 14:34:00,1.548,1.5481,1.5478,1.5481,1158500007.0
2008-10-09 14:35:00,1.5482,1.5492,1.5481,1.5485,1158500007.0
2008-10-09 14:36:00,1.5486,1.5487,1.5482,1.5484,1158500007.0
2008-10-09 14:37:00,1.5485,1.5486,1.5481,1.5484,1158500007.0
2008-10-09 14:38:00,1.5485,1.5485,1.5478,1.5484,1158500007.0
2008-10-09 14:39:00,1.5482,1.5484,1.5474,1.5476,1158500007.0
2008-10-09 14:40:00,1.5477,1.5481,1.5476,1.5479,1158500007.0
2008-10-09 14:41:00,1.5478,1.5481,1.5478,1.548,1158500007.0
2008-10-09 14:42:00,1.5481,1.5481,1.5475,1.5477,1158500007.0
2008-10-09 14:43:00,1.5476,1.548,1.5475,1.5476,1158500007.0
2008-10-09 14:44:00,1.5475,1.5476,1.5471,1.5472,1158500007.0
2008-10-09 14:45:00,1.5473,1.5478,1.5473,1.5474,1158500007.0
2008-10-09 14:46:00,1.5473,1.5474,1.5472,1.5473,1158500007.0
2008-10-09 14:47:00,1.5472,1.5474,1.547,1.5473,1158500007.0
2008-10-09 14:48:00,1.5472,1.5475,1.5471,1.5475,1158500007.0
2008-10-09 14:49:00,1.5474,1.5475,1.5473,1.5473,1158500007.0
2008-10-09 14:50:00,1.5474,1.5474,1.5471,1.5472,1158500007.0
2008-10-09 14:51:00,1.5471,1.5473,1.547,1.5472,1158500007.0
2008-10-09 14:52:00,1.5471,1.5473,1.547,1.5471,1158500007.0
2008-10-09 14:53:00,1.5472,1.5473,1.5469,1.5472,1158500007.0
2008-10-09 14:54:00,1.5471,1.5474,1.5471,1.5472,1158500007.0
2008-10-09 14:55:00,1.5473,1.5474,1.5472,1.5473,1158500007.0
2008-10-09 14:56:00,1.5472,1.5474,1.5471,1.5473,1158500007.0
2008-10-09 14:57:00,1.5474,1.5477,1.5474,1.5475,1158500007.0
2008-10-09 14:58:00,1.5474,1.5476,1.5472,1.5472,1158500007.0
2008-10-09 14:59:00,1.5473,1.5474,1.5471,1.5473,1158500007.0
2008-10-09 15:00:00,1.5474,1.5476,1.5473,1.5474,1158500007.0
2008-10-09 15:01:00,1.5473,1.5475,1.5472,1.5475,1158500007.0
2008-10-09 15:02:00,1.5473,1.5475,1.5472,1.5475,1158500007.0
2008-10-09 15:03:00,1.5474,1.5475,1.5473,1.5473,1158500007.0
2008-10-09 15:04:00,1.5474,1.5474,1.5473,1.5474,1158500007.0
2008-10-09 15:05:00,1.5473,1.5475,1.5473,1.5474,1158500007.0
2008-10-09 15:06:00,1.5475,1.5482,1.5474,1.5478,1158500007.0
2008-10-09 15:07:00,1.5479,1.548,1.5476,1.5479,1158500007.0
2008-10-09 15:08:00,1.5478,1.5481,1.5477,1.5477,1158500007.0
2008-10-09 15:09:00,1.5478,1.5478,1.5475,1.5476,1158500007.0
2008-10-09 15:10:00,1.5475,1.5481,1.5474,1.5478,1158500007.0
2008-10-09 15:11:00,1.5476,1.5478,1.5475,1.5477,1158500007.0
2008-10-09 15:12:00,1.5476,1.5479,1.5476,1.5479,1158500007.0
2008-10-09 15:13:00,1.5478,1.548,1.5478,1.5479,1158500007.0
2008-10-09 15:14:00,1.548,1.5481,1.5479,1.548,1158500007.0
2008-10-09 15:15:00,1.5481,1.5484,1.548,1.5481,1158500007.0
2008-10-09 15:16:00,1.5482,1.5484,1.5482,1.5482,1158500007.0
2008-10-09 15:17:00,1.5484,1.5484,1.5481,1.5481,1158500007.0
2008-10-09 15:18:00,1.5482,1.5482,1.5481,1.5481,1158500007.0
2008-10-09 15:19:00,1.5482,1.5484,1.5478,1.5479,1158500007.0
2008-10-09 15:20:00,1.548,1.5482,1.5477,1.5481,1158500007.0
2008-10-09 15:21:00,1.5482,1.5485,1.5481,1.5482,1158500007.0
2008-10-09 15:22:00,1.5481,1.5486,1.5481,1.5485,1158500007.0
2008-10-09 15:23:00,1.5484,1.5487,1.5482,1.5487,1158500007.0
2008-10-09 15:24:00,1.5486,1.5487,1.5485,1.5486,1158500007.0
2008-10-09 15:25:00,1.5485,1.549,1.5485,1.5487,1158500007.0
2008-10-09 15:26:00,1.5488,1.5489,1.5486,1.5487,1158500007.0
2008-10-09 15:27:00,1.5486,1.5487,1.5481,1.5482,1158500007.0
2008-10-09 15:28:00,1.5484,1.5489,1.5479,1.5479,1158500007.0
2008-10-09 15:29:00,1.548,1.5481,1.5474,1.5476,1158500007.0
2008-10-09 15:30:00,1.5477,1.5477,1.5472,1.5473,1158500007.0
2008-10-09 15:31:00,1.5474,1.5474,1.5473,1.5474,1158500007.0
2008-10-09 15:32:00,1.5476,1.5478,1.5474,1.5478,1158500007.0
2008-10-09 15:33:00,1.5479,1.5482,1.5477,1.548,1158500007.0
2008-10-09 15:34:00,1.5479,1.5485,1.5477,1.548,1158500007.0
2008-10-09 15:35:00,1.5479,1.5485,1.5479,1.5482,1158500007.0
2008-10-09 15:36:00,1.5481,1.5482,1.5479,1.5481,1158500007.0
2008-10-09 15:37:00,1.5482,1.5482,1.5477,1.548,1158500007.0
2008-10-09 15:38:00,1.5479,1.5482,1.5478,1.548,1158500007.0
2008-10-09 15:39:00,1.5481,1.5482,1.5478,1.5481,1158500007.0
2008-10-09 15:40:00,1.548,1.5487,1.548,1.5482,1158500007.0
2008-10-09 15:41:00,1.5484,1.5486,1.5482,1.5485,1158500007.0
2008-10-09 15:42:00,1.5484,1.5487,1.5482,1.5487,1158500007.0
2008-10-09 15:43:00,1.5488,1.5494,1.5488,1.5494,1158500007.0
2008-10-09 15:44:00,1.5493,1.5494,1.5489,1.549,1158500007.0
2008-10-09 15:45:00,1.5491,1.5491,1.5487,1.5488,1158500007.0
2008-10-09 15:46:00,1.5489,1.5491,1.5481,1.5481,1158500007.0
2008-10-09 15:47:00,1.548,1.5481,1.5473,1.5473,1158500007.0
2008-10-09 15:48:00,1.5474,1.5478,1.5471,1.5477,1158500007.0
2008-10-09 15:49:00,1.5476,1.5482,1.5475,1.5476,1158500007.0
2008-10-09 15:50:00,1.5475,1.548,1.5474,1.548,1158500007.0
2008-10-09 15:51:00,1.5479,1.5481,1.5478,1.5479,1158500007.0
2008-10-09 15:52:00,1.548,1.5484,1.5479,1.5481,1158500007.0
2008-10-09 15:53:00,1.5482,1.5482,1.5476,1.5477,1158500007.0
2008-10-09 15:54:00,1.5478,1.548,1.5474,1.5475,1158500007.0
2008-10-09 15:55:00,1.5476,1.5476,1.5469,1.5471,1158500007.0
2008-10-09 15:56:00,1.547,1.5474,1.5469,1.5474,1158500007.0
2008-10-09 15:57:00,1.5472,1.5472,1.547,1.5471,1158500007.0
2008-10-09 15:58:00,1.5472,1.5473,1.547,1.5473,1158500007.0
2008-10-09 15:59:00,1.5472,1.5475,1.5469,1.5473,1158500007.0
2008-10-09 16:00:00,1.5472,1.5474,1.5467,1.547,1158500007.0
2008-10-09 16:01:00,1.5469,1.5469,1.5455,1.5457,1158500007.0
2008-10-09 16:02:00,1.5455,1.5461,1.5455,1.546,1158500007.0
2008-10-09 16:03:00,1.5459,1.546,1.5457,1.5457,1158500007.0
2008-10-09 16:04:00,1.5458,1.546,1.5457,1.546,1158500007.0
2008-10-09 16:05:00,1.5459,1.5462,1.5459,1.5461,1158500007.0
2008-10-09 16:06:00,1.5462,1.5465,1.5461,1.5464,1158500007.0
2008-10-09 16:07:00,1.5462,1.547,1.5462,1.5469,1158500007.0
2008-10-09 16:08:00,1.5468,1.547,1.5466,1.5466,1158500007.0
2008-10-09 16:09:00,1.5467,1.5467,1.5461,1.5464,1158500007.0
2008-10-09 16:10:00,1.5462,1.5465,1.5461,1.5465,1158500007.0
2008-10-09 16:11:00,1.5464,1.5472,1.5462,1.547,1158500007.0
2008-10-09 16:12:00,1.5471,1.5479,1.547,1.5478,1158500007.0
2008-10-09 16:13:00,1.5479,1.548,1.5476,1.5477,1158500007.0
2008-10-09 16:14:00,1.5476,1.5477,1.5473,1.5475,1158500007.0
2008-10-09 16:15:00,1.5474,1.5475,1.5467,1.547,1158500007.0
2008-10-09 16:16:00,1.5471,1.5476,1.5469,1.5472,1158500007.0
2008-10-09 16:17:00,1.5471,1.5473,1.5471,1.5471,1158500007.0
2008-10-09 16:18:00,1.5472,1.5477,1.5472,1.5475,1158500007.0
2008-10-09 16:19:00,1.5476,1.5477,1.5473,1.5475,1158500007.0
2008-10-09 16:20:00,1.5476,1.5482,1.5474,1.5481,1158500007.0
2008-10-09 16:21:00,1.5482,1.5484,1.5481,1.5484,1158500007.0
2008-10-09 16:22:00,1.5482,1.5485,1.548,1.548,1158500007.0
2008-10-09 16:23:00,1.5481,1.5488,1.548,1.5485,1158500007.0
2008-10-09 16:24:00,1.5486,1.5487,1.5481,1.5482,1158500007.0
2008-10-09 16:25:00,1.5484,1.5488,1.5474,1.5475,1158500007.0
2008-10-09 16:26:00,1.5474,1.5475,1.5466,1.5466,1158500007.0
2008-10-09 16:27:00,1.5465,1.5466,1.5461,1.5462,1158500007.0
2008-10-09 16:28:00,1.5464,1.5464,1.5461,1.5461,1158500007.0
2008-10-09 16:29:00,1.546,1.5461,1.5457,1.5458,1158500007.0
2008-10-09 16:30:00,1.5459,1.5462,1.5458,1.5459,1158500007.0
2008-10-09 16:31:00,1.5458,1.5461,1.5456,1.5457,1158500007.0
2008-10-09 16:32:00,1.5456,1.546,1.5455,1.5455,1158500007.0
2008-10-09 16:33:00,1.5454,1.5456,1.545,1.545,1158500007.0
2008-10-09 16:34:00,1.5449,1.5455,1.5445,1.5448,1158500007.0
2008-10-09 16:35:00,1.5449,1.5457,1.5448,1.5456,1158500007.0
2008-10-09 16:36:00,1.5455,1.5458,1.5452,1.5457,1158500007.0
2008-10-09 16:37:00,1.5456,1.5459,1.5454,1.5455,1158500007.0
2008-10-09 16:38:00,1.5457,1.5462,1.5454,1.5458,1158500007.0
2008-10-09 16:39:00,1.5459,1.546,1.5456,1.5457,1158500007.0
2008-10-09 16:40:00,1.5456,1.5461,1.5456,1.5458,1158500007.0
2008-10-09 16:41:00,1.5454,1.5459,1.5438,1.5439,1158500007.0
2008-10-09 16:42:00,1.5441,1.5445,1.5438,1.5445,1158500007.0
2008-10-09 16:43:00,1.5444,1.5448,1.5441,1.5444,1158500007.0
2008-10-09 16:44:00,1.5442,1.5445,1.5435,1.544,1158500007.0
2008-10-09 16:45:00,1.5438,1.544,1.5434,1.5435,1158500007.0
2008-10-09 16:46:00,1.5434,1.544,1.5433,1.544,1158500007.0
2008-10-09 16:47:00,1.5439,1.544,1.5427,1.5435,1158500007.0
2008-10-09 16:48:00,1.5436,1.5443,1.5434,1.5436,1158500007.0
2008-10-09 16:49:00,1.5437,1.5447,1.5436,1.5443,1158500007.0
2008-10-09 16:50:00,1.5444,1.5446,1.5441,1.5442,1158500007.0
2008-10-09 16:51:00,1.5443,1.5444,1.5441,1.5442,1158500007.0
2008-10-09 16:52:00,1.5441,1.5445,1.5438,1.544,1158500007.0
2008-10-09 16:53:00,1.5441,1.5444,1.544,1.5442,1158500007.0
2008-10-09 16:54:00,1.5443,1.5445,1.5432,1.5436,1158500007.0
2008-10-09 16:55:00,1.5437,1.5439,1.5434,1.5436,1158500007.0
2008-10-09 16:56:00,1.5435,1.544,1.5435,1.5437,1158500007.0
2008-10-09 16:57:00,1.5436,1.5444,1.5436,1.5442,1158500007.0
2008-10-09 16:58:00,1.5441,1.5445,1.5441,1.5442,1158500007.0
2008-10-09 16:59:00,1.5443,1.545,1.5442,1.5448,1158500007.0
2008-10-09 17:00:00,1.5447,1.545,1.5445,1.5447,1158500007.0
2008-10-09 17:01:00,1.5448,1.5448,1.5445,1.5447,1158500007.0
2008-10-09 17:02:00,1.5446,1.5448,1.5443,1.5444,1158500007.0
2008-10-09 17:03:00,1.5445,1.5447,1.544,1.5441,1158500007.0
2008-10-09 17:04:00,1.544,1.5443,1.5439,1.5439,1158500007.0
2008-10-09 17:05:00,1.544,1.5442,1.5439,1.5441,1158500007.0
2008-10-09 17:06:00,1.5442,1.5442,1.5436,1.5438,1158500007.0
2008-10-09 17:07:00,1.5436,1.5442,1.5436,1.5439,1158500007.0
2008-10-09 17:08:00,1.544,1.5444,1.5437,1.5441,1158500007.0
2008-10-09 17:09:00,1.5439,1.5445,1.5438,1.5443,1158500007.0
2008-10-09 17:10:00,1.5444,1.5445,1.5436,1.5441,1158500007.0
2008-10-09 17:11:00,1.544,1.545,1.5439,1.5449,1158500007.0
2008-10-09 17:12:00,1.5448,1.5459,1.5447,1.5457,1158500007.0
2008-10-09 17:13:00,1.5456,1.5457,1.545,1.5451,1158500007.0
2008-10-09 17:14:00,1.5452,1.5454,1.545,1.5452,1158500007.0
2008-10-09 17:15:00,1.5453,1.5454,1.545,1.5452,1158500007.0
2008-10-09 17:16:00,1.5453,1.5455,1.5449,1.5453,1158500007.0
2008-10-09 17:17:00,1.5452,1.5453,1.5449,1.545,1158500007.0
2008-10-09 17:18:00,1.5449,1.545,1.5446,1.545,1158500007.0
2008-10-09 17:19:00,1.5449,1.545,1.5444,1.5447,1158500007.0
2008-10-09 17:20:00,1.5448,1.5452,1.5446,1.5452,1158500007.0
2008-10-09 17:21:00,1.5451,1.5453,1.5444,1.5447,1158500007.0
2008-10-09 17:22:00,1.5448,1.5448,1.544,1.544,1158500007.0
2008-10-09 17:23:00,1.5441,1.5442,1.5438,1.5438,1158500007.0
2008-10-09 17:24:00,1.5437,1.5437,1.5431,1.5431,1158500007.0
2008-10-09 17:25:00,1.5432,1.5433,1.5423,1.5423,1158500007.0
2008-10-09 17:26:00,1.5422,1.5425,1.5417,1.5421,1158500007.0
2008-10-09 17:27:00,1.542,1.5424,1.5418,1.5419,1158500007.0
2008-10-09 17:28:00,1.5421,1.5424,1.5418,1.5423,1158500007.0
2008-10-09 17:29:00,1.5422,1.5425,1.5415,1.5425,1158500007.0
2008-10-09 17:30:00,1.5423,1.5426,1.5419,1.5424,1158500007.0
2008-10-09 17:31:00,1.5422,1.5426,1.5422,1.5424,1158500007.0
2008-10-09 17:32:00,1.5425,1.5429,1.5423,1.5429,1158500007.0
2008-10-09 17:33:00,1.5428,1.5432,1.5425,1.5426,1158500007.0
2008-10-09 17:34:00,1.5427,1.5429,1.5423,1.5425,1158500007.0
2008-10-09 17:35:00,1.5426,1.5435,1.5425,1.5433,1158500007.0
2008-10-09 17:36:00,1.5432,1.5433,1.5428,1.5431,1158500007.0
2008-10-09 17:37:00,1.5432,1.5433,1.5428,1.5433,1158500007.0
2008-10-09 17:38:00,1.5435,1.5438,1.5435,1.5438,1158500007.0
2008-10-09 17:39:00,1.544,1.5459,1.544,1.5448,1158500007.0
2008-10-09 17:40:00,1.5449,1.5455,1.5444,1.5452,1158500007.0
2008-10-09 17:41:00,1.5453,1.5453,1.5443,1.5443,1158500007.0
2008-10-09 17:42:00,1.5444,1.5448,1.5444,1.5447,1158500007.0
2008-10-09 17:43:00,1.5448,1.5452,1.5447,1.5451,1158500007.0
2008-10-09 17:44:00,1.545,1.5457,1.545,1.5457,1158500007.0
2008-10-09 17:45:00,1.5456,1.5457,1.5453,1.5455,1158500007.0
2008-10-09 17:46:00,1.5454,1.5463,1.5453,1.5461,1158500007.0
2008-10-09 17:47:00,1.546,1.5464,1.5459,1.546,1158500007.0
2008-10-09 17:48:00,1.5459,1.5459,1.5449,1.545,1158500007.0
2008-10-09 17:49:00,1.5449,1.545,1.5438,1.544,1158500007.0
2008-10-09 17:50:00,1.5441,1.5443,1.5436,1.5439,1158500007.0
2008-10-09 17:51:00,1.5438,1.5442,1.5438,1.5441,1158500007.0
2008-10-09 17:52:00,1.544,1.5447,1.5434,1.5437,1158500007.0
2008-10-09 17:53:00,1.5436,1.5437,1.5431,1.5435,1158500007.0
2008-10-09 17:54:00,1.5434,1.5437,1.5432,1.5436,1158500007.0
2008-10-09 17:55:00,1.5435,1.5442,1.5435,1.5438,1158500007.0
2008-10-09 17:56:00,1.5439,1.544,1.5436,1.5437,1158500007.0
2008-10-09 17:57:00,1.5436,1.544,1.5434,1.5436,1158500007.0
2008-10-09 17:58:00,1.5437,1.5438,1.5433,1.5436,1158500007.0
2008-10-09 17:59:00,1.5435,1.5437,1.5431,1.5434,1158500007.0
2008-10-09 18:00:00,1.5433,1.5436,1.5432,1.5433,1158500007.0
2008-10-09 18:01:00,1.5432,1.5437,1.5432,1.5434,1158500007.0
2008-10-09 18:02:00,1.5435,1.5438,1.5434,1.5435,1158500007.0
2008-10-09 18:03:00,1.5437,1.5438,1.5427,1.5431,1158500007.0
2008-10-09 18:04:00,1.5433,1.5435,1.5429,1.5433,1158500007.0
2008-10-09 18:05:00,1.5434,1.5435,1.5418,1.5427,1158500007.0
2008-10-09 18:06:00,1.5426,1.5431,1.5421,1.543,1158500007.0
2008-10-09 18:07:00,1.5429,1.5433,1.5426,1.5431,1158500007.0
2008-10-09 18:08:00,1.543,1.5436,1.543,1.5432,1158500007.0
2008-10-09 18:09:00,1.5433,1.5434,1.5431,1.5431,1158500007.0
2008-10-09 18:10:00,1.543,1.5431,1.5425,1.543,1158500007.0
2008-10-09 18:11:00,1.5429,1.5439,1.5428,1.5438,1158500007.0
2008-10-09 18:12:00,1.5437,1.5437,1.5428,1.5428,1158500007.0
2008-10-09 18:13:00,1.5435,1.5437,1.5435,1.5437,1158500007.0
2008-10-09 18:14:00,1.5436,1.5441,1.5435,1.5435,1158500007.0
2008-10-09 18:15:00,1.5439,1.5448,1.5437,1.5448,1158500007.0
2008-10-09 18:16:00,1.5447,1.5456,1.5446,1.5451,1158500007.0
2008-10-09 18:17:00,1.5452,1.5456,1.5452,1.5455,1158500007.0
2008-10-09 18:18:00,1.5452,1.5459,1.5452,1.5456,1158500007.0
2008-10-09 18:19:00,1.5457,1.5465,1.5456,1.5463,1158500007.0
2008-10-09 18:20:00,1.5462,1.5463,1.5459,1.5462,1158500007.0
2008-10-09 18:21:00,1.5463,1.5464,1.5458,1.5458,1158500007.0
2008-10-09 18:22:00,1.5459,1.546,1.5457,1.5457,1158500007.0
2008-10-09 18:23:00,1.5458,1.5462,1.5457,1.546,1158500007.0
2008-10-09 18:24:00,1.5461,1.5466,1.546,1.5463,1158500007.0
2008-10-09 18:25:00,1.5462,1.5463,1.546,1.546,1158500007.0
2008-10-09 18:26:00,1.546,1.5461,1.546,1.546,1158500007.0
2008-10-09 18:27:00,1.5461,1.5461,1.5459,1.5459,1618400003.0
2008-10-09 18:28:00,1.5458,1.5458,1.5451,1.5456,1618400003.0
2008-10-09 18:29:00,1.5455,1.5457,1.5454,1.5455,1618400003.0
2008-10-09 18:30:00,1.5456,1.5459,1.5455,1.5456,1618400003.0
2008-10-09 18:31:00,1.5455,1.5455,1.5452,1.5453,1618400003.0
2008-10-09 18:32:00,1.5455,1.5456,1.5454,1.5456,1618400003.0
2008-10-09 18:33:00,1.5455,1.5455,1.545,1.545,1618400003.0
2008-10-09 18:34:00,1.5449,1.5451,1.5448,1.545,1618400003.0
2008-10-09 18:35:00,1.5451,1.5454,1.5448,1.5454,1618400003.0
2008-10-09 18:36:00,1.5455,1.5457,1.5451,1.5455,1618400003.0
2008-10-09 18:37:00,1.5454,1.5456,1.5451,1.5451,1618400003.0
2008-10-09 18:38:00,1.545,1.5451,1.5449,1.5449,1618400003.0
2008-10-09 18:39:00,1.545,1.5452,1.5449,1.5452,1618400003.0
2008-10-09 18:40:00,1.5451,1.5452,1.5451,1.5452,1618400003.0
2008-10-09 18:41:00,1.5453,1.5453,1.5452,1.5452,1618400003.0
2008-10-09 18:42:00,1.5453,1.5453,1.5451,1.5452,1618400003.0
2008-10-09 18:43:00,1.5453,1.5457,1.5453,1.5456,1618400003.0
2008-10-09 18:44:00,1.5457,1.546,1.5457,1.546,1618400003.0
2008-10-09 18:45:00,1.5459,1.5474,1.5453,1.5468,1618400003.0
2008-10-09 18:46:00,1.5467,1.5469,1.5467,1.5469,1618400003.0
2008-10-09 18:47:00,1.5472,1.5473,1.5454,1.5454,1618400003.0
2008-10-09 18:48:00,1.5455,1.5456,1.5452,1.5453,1618400003.0
2008-10-09 18:49:00,1.5454,1.5473,1.5442,1.5445,1618400003.0
2008-10-09 18:50:00,1.5446,1.5447,1.5441,1.5446,1618400003.0
2008-10-09 18:51:00,1.5447,1.5447,1.5445,1.5445,1618400003.0
2008-10-09 18:52:00,1.5444,1.5444,1.544,1.544,1618400003.0
2008-10-09 18:53:00,1.5441,1.5443,1.544,1.544,1618400003.0
2008-10-09 18:54:00,1.5441,1.5442,1.544,1.544,1618400003.0
2008-10-09 18:55:00,1.5441,1.5442,1.5437,1.5438,1618400003.0
2008-10-09 18:56:00,1.5437,1.5439,1.5434,1.5434,1618400003.0
2008-10-09 18:57:00,1.5433,1.5433,1.543,1.5432,1618400003.0
2008-10-09 18:58:00,1.5431,1.5431,1.5423,1.5428,1618400003.0
2008-10-09 18:59:00,1.5429,1.5432,1.5427,1.5429,1618400003.0
2008-10-09 19:00:00,1.5428,1.5428,1.5418,1.5419,1618400003.0
2008-10-09 19:01:00,1.542,1.5435,1.542,1.5432,1618400003.0
2008-10-09 19:02:00,1.5431,1.5432,1.5425,1.5427,1618400003.0
2008-10-09 19:03:00,1.5426,1.5434,1.5424,1.543,1618400003.0
2008-10-09 19:04:00,1.5429,1.5435,1.5426,1.543,1618400003.0
2008-10-09 19:05:00,1.5431,1.5432,1.5429,1.5431,1618400003.0
2008-10-09 19:06:00,1.5432,1.5432,1.5416,1.5419,1618400003.0
2008-10-09 19:07:00,1.542,1.5425,1.542,1.5424,1618400003.0
2008-10-09 19:08:00,1.5423,1.5426,1.5419,1.5424,1618400003.0
2008-10-09 19:09:00,1.5423,1.5425,1.542,1.542,1618400003.0
2008-10-09 19:10:00,1.5421,1.5422,1.5415,1.5416,1618400003.0
2008-10-09 19:11:00,1.5417,1.5423,1.5417,1.5421,1618400003.0
2008-10-09 19:12:00,1.5422,1.5431,1.5422,1.543,1618400003.0
2008-10-09 19:13:00,1.5431,1.5433,1.5429,1.5433,1618400003.0
2008-10-09 19:14:00,1.5432,1.5436,1.5432,1.5432,1618400003.0
2008-10-09 19:15:00,1.5433,1.5435,1.5426,1.5427,1618400003.0
2008-10-09 19:16:00,1.5428,1.5428,1.5423,1.5423,1618400003.0
2008-10-09 19:17:00,1.5422,1.5431,1.5419,1.5424,1618400003.0
2008-10-09 19:18:00,1.5425,1.5427,1.5419,1.5419,1618400003.0
2008-10-09 19:19:00,1.542,1.542,1.5417,1.5417,1618400003.0
2008-10-09 19:20:00,1.5418,1.5422,1.5417,1.5418,1618400003.0
2008-10-09 19:21:00,1.5419,1.5419,1.5413,1.5414,1618400003.0
2008-10-09 19:22:00,1.5413,1.5413,1.5403,1.5403,1618400003.0
2008-10-09 19:23:00,1.5404,1.5411,1.5403,1.5409,1618400003.0
2008-10-09 19:24:00,1.541,1.5415,1.541,1.5412,1618400003.0
2008-10-09 19:25:00,1.5413,1.5413,1.5409,1.5409,1618400003.0
2008-10-09 19:26:00,1.541,1.5411,1.5408,1.5411,1618400003.0
2008-10-09 19:27:00,1.5412,1.5412,1.5411,1.5412,1618400003.0
2008-10-09 19:28:00,1.5413,1.5413,1.5411,1.5411,1618400003.0
2008-10-09 19:29:00,1.5418,1.5427,1.5417,1.5423,1618400003.0
2008-10-09 19:30:00,1.5422,1.5425,1.542,1.542,1618400003.0
2008-10-09 19:31:00,1.5421,1.5426,1.5419,1.5426,1618400003.0
2008-10-09 19:32:00,1.5427,1.5428,1.5423,1.5423,1618400003.0
2008-10-09 19:33:00,1.5422,1.5423,1.5421,1.5422,1618400003.0
2008-10-09 19:34:00,1.5423,1.5424,1.5421,1.5421,1618400003.0
2008-10-09 19:35:00,1.5422,1.5422,1.542,1.5421,1618400003.0
2008-10-09 19:36:00,1.5422,1.5428,1.5422,1.5423,1618400003.0
2008-10-09 19:37:00,1.5422,1.5428,1.5422,1.5428,1618400003.0
2008-10-09 19:38:00,1.5429,1.543,1.5428,1.5428,1618400003.0
2008-10-09 19:39:00,1.5429,1.5431,1.5428,1.5428,1618400003.0
2008-10-09 19:40:00,1.5429,1.543,1.5428,1.5428,1618400003.0
2008-10-09 19:41:00,1.5429,1.5429,1.5428,1.5429,1618400003.0
2008-10-09 19:42:00,1.543,1.5432,1.5424,1.5428,1618400003.0
2008-10-09 19:43:00,1.5427,1.5427,1.5422,1.5424,1618400003.0
2008-10-09 19:44:00,1.5425,1.5427,1.5423,1.5424,1618400003.0
2008-10-09 19:45:00,1.5425,1.543,1.5425,1.543,1618400003.0
2008-10-09 19:46:00,1.5429,1.5437,1.5429,1.5433,1618400003.0
2008-10-09 19:47:00,1.5432,1.5436,1.543,1.543,1618400003.0
2008-10-09 19:48:00,1.5431,1.5434,1.5431,1.5432,1618400003.0
2008-10-09 19:49:00,1.5433,1.5435,1.5432,1.5434,1618400003.0
2008-10-09 19:50:00,1.5433,1.5435,1.5433,1.5434,1618400003.0
2008-10-09 19:51:00,1.5435,1.5435,1.5434,1.5435,1618400003.0
2008-10-09 19:52:00,1.5434,1.5435,1.5433,1.5434,1618400003.0
2008-10-09 19:53:00,1.5433,1.5436,1.5433,1.5436,1618400003.0
2008-10-09 19:54:00,1.5435,1.5436,1.5435,1.5436,1618400003.0
2008-10-09 19:55:00,1.5435,1.5437,1.5432,1.5436,1618400003.0
2008-10-09 19:56:00,1.5437,1.5437,1.5436,1.5436,1618400003.0
2008-10-09 19:57:00,1.5437,1.5437,1.5434,1.5434,1618400003.0
2008-10-09 19:58:00,1.5435,1.5435,1.5432,1.5433,1618400003.0
2008-10-09 19:59:00,1.5432,1.5433,1.5432,1.5432,1618400003.0
2008-10-09 20:00:00,1.5431,1.5435,1.543,1.5433,1618400003.0
2008-10-09 20:01:00,1.5436,1.5442,1.5433,1.5442,1618400003.0
2008-10-09 20:02:00,1.544,1.544,1.5438,1.5439,1618400003.0
2008-10-09 20:03:00,1.5437,1.5437,1.5433,1.5434,1618400003.0
2008-10-09 20:04:00,1.5435,1.5436,1.5434,1.5436,1618400003.0
2008-10-09 20:05:00,1.5435,1.5435,1.5432,1.5433,1618400003.0
2008-10-09 20:06:00,1.5432,1.5432,1.543,1.5432,1618400003.0
2008-10-09 20:07:00,1.5431,1.5432,1.5424,1.5427,1618400003.0
2008-10-09 20:08:00,1.5426,1.5429,1.5422,1.5428,1618400003.0
2008-10-09 20:09:00,1.5426,1.5433,1.5425,1.5433,1618400003.0
2008-10-09 20:10:00,1.5434,1.5437,1.5432,1.5437,1618400003.0
2008-10-09 20:11:00,1.5436,1.5437,1.5433,1.5437,1618400003.0
2008-10-09 20:12:00,1.5436,1.5436,1.5432,1.5435,1618400003.0
2008-10-09 20:13:00,1.5436,1.5436,1.5432,1.5433,1618400003.0
2008-10-09 20:14:00,1.5431,1.5433,1.5431,1.5433,1618400003.0
2008-10-09 20:15:00,1.5432,1.5436,1.5432,1.5436,1618400003.0
2008-10-09 20:16:00,1.5437,1.5437,1.5435,1.5435,1618400003.0
2008-10-09 20:17:00,1.5434,1.5436,1.5432,1.5436,1618400003.0
2008-10-09 20:18:00,1.5435,1.5436,1.5432,1.5433,1618400003.0
2008-10-09 20:19:00,1.5434,1.5438,1.5432,1.5438,1618400003.0
2008-10-09 20:20:00,1.5433,1.5433,1.5431,1.5431,1618400003.0
2008-10-09 20:21:00,1.543,1.543,1.5415,1.5415,1618400003.0
2008-10-09 20:22:00,1.5416,1.5421,1.5414,1.5421,1618400003.0
2008-10-09 20:23:00,1.5422,1.5423,1.5415,1.5417,1618400003.0
2008-10-09 20:24:00,1.5416,1.5418,1.5415,1.5417,1618400003.0
2008-10-09 20:25:00,1.5418,1.5418,1.5417,1.5418,1618400003.0
2008-10-09 20:26:00,1.5417,1.5419,1.5417,1.5419,1618400003.0
2008-10-09 20:27:00,1.542,1.5423,1.5419,1.5423,1618400003.0
2008-10-09 20:28:00,1.5422,1.5427,1.5422,1.5426,1618400003.0
2008-10-09 20:29:00,1.5424,1.5426,1.5424,1.5425,1618400003.0
2008-10-09 20:30:00,1.5426,1.5426,1.5422,1.5424,1618400003.0
2008-10-09 20:31:00,1.5425,1.5426,1.5424,1.5425,1618400003.0
2008-10-09 20:32:00,1.5426,1.5426,1.5419,1.5423,1618400003.0
2008-10-09 20:33:00,1.5422,1.5422,1.5417,1.5417,1618400003.0
2008-10-09 20:34:00,1.5418,1.5421,1.5418,1.542,1618400003.0
2008-10-09 20:35:00,1.5421,1.5424,1.542,1.5424,1618400003.0
2008-10-09 20:36:00,1.5425,1.5426,1.5422,1.5422,1618400003.0
2008-10-09 20:37:00,1.5423,1.5427,1.5423,1.5426,1618400003.0
2008-10-09 20:38:00,1.5427,1.5427,1.5426,1.5426,1618400003.0
2008-10-09 20:39:00,1.5423,1.5425,1.5422,1.5425,1618400003.0
2008-10-09 20:40:00,1.5426,1.5426,1.5423,1.5425,1618400003.0
2008-10-09 20:41:00,1.5424,1.5424,1.5411,1.5418,1618400003.0
2008-10-09 20:42:00,1.5419,1.5425,1.5417,1.5421,1618400003.0
2008-10-09 20:43:00,1.5422,1.5428,1.5422,1.5427,1618400003.0
2008-10-09 20:44:00,1.5426,1.5426,1.5422,1.5422,1618400003.0
2008-10-09 20:45:00,1.5421,1.5422,1.5415,1.5416,1618400003.0
2008-10-09 20:46:00,1.5415,1.5415,1.5411,1.5414,1618400003.0
2008-10-09 20:47:00,1.5415,1.5425,1.5415,1.5415,1618400003.0
2008-10-09 20:48:00,1.5416,1.5422,1.5415,1.5419,1618400003.0
2008-10-09 20:49:00,1.542,1.5423,1.542,1.5422,1618400003.0
2008-10-09 20:50:00,1.5422,1.5423,1.5422,1.5423,1618400003.0
2008-10-09 20:51:00,1.5424,1.5427,1.5423,1.5425,604200012.0
2008-10-09 20:52:00,1.5424,1.5424,1.5419,1.542,604200012.0
2008-10-09 20:53:00,1.5421,1.5424,1.5421,1.5423,604200012.0
2008-10-09 20:54:00,1.5424,1.5424,1.542,1.5421,604200012.0
2008-10-09 20:55:00,1.5423,1.5429,1.5419,1.5429,604200012.0
2008-10-09 20:56:00,1.5428,1.5429,1.5426,1.5427,604200012.0
2008-10-09 20:57:00,1.5426,1.543,1.5425,1.5427,604200012.0
2008-10-09 20:58:00,1.5428,1.5431,1.5425,1.5426,604200012.0
2008-10-09 20:59:00,1.5428,1.5429,1.5425,1.5427,604200012.0
2008-10-09 21:00:00,1.5428,1.5429,1.5423,1.5426,604200012.0
2008-10-09 21:01:00,1.5425,1.5425,1.5415,1.5416,604200012.0
2008-10-09 21:02:00,1.5414,1.5416,1.5409,1.5409,604200012.0
2008-10-09 21:03:00,1.541,1.541,1.5409,1.5409,604200012.0
2008-10-09 21:04:00,1.541,1.5412,1.5404,1.541,604200012.0
2008-10-09 21:05:00,1.5411,1.5412,1.5399,1.5403,604200012.0
2008-10-09 21:06:00,1.5404,1.5416,1.5402,1.5414,604200012.0
2008-10-09 21:07:00,1.5413,1.5417,1.5411,1.5412,604200012.0
2008-10-09 21:08:00,1.5411,1.5417,1.5411,1.5415,604200012.0
2008-10-09 21:09:00,1.5414,1.5416,1.5411,1.5415,604200012.0
2008-10-09 21:10:00,1.5413,1.5416,1.5412,1.5413,604200012.0
2008-10-09 21:11:00,1.5412,1.5414,1.541,1.5412,604200012.0
2008-10-09 21:12:00,1.5413,1.5414,1.5406,1.5407,604200012.0
2008-10-09 21:13:00,1.5404,1.5405,1.5398,1.54,604200012.0
2008-10-09 21:14:00,1.5399,1.5401,1.5393,1.5394,604200012.0
2008-10-09 21:15:00,1.5397,1.5398,1.5392,1.5396,604200012.0
2008-10-09 21:16:00,1.5397,1.5406,1.5396,1.5398,604200012.0
2008-10-09 21:17:00,1.5399,1.54,1.5393,1.5394,604200012.0
2008-10-09 21:18:00,1.5395,1.54,1.5394,1.5396,604200012.0
2008-10-09 21:19:00,1.5397,1.5399,1.5389,1.5389,604200012.0
2008-10-09 21:20:00,1.5385,1.5391,1.5381,1.5389,604200012.0
2008-10-09 21:21:00,1.5391,1.5392,1.5385,1.539,604200012.0
2008-10-09 21:22:00,1.5392,1.5394,1.5383,1.539,604200012.0
2008-10-09 21:23:00,1.5391,1.5391,1.538,1.538,604200012.0
2008-10-09 21:24:00,1.5381,1.5385,1.5379,1.5384,604200012.0
2008-10-09 21:25:00,1.5385,1.5388,1.5375,1.5376,604200012.0
2008-10-09 21:26:00,1.5377,1.5377,1.5374,1.5375,604200012.0
2008-10-09 21:27:00,1.5376,1.5378,1.5373,1.5378,604200012.0
2008-10-09 21:28:00,1.5379,1.538,1.5375,1.5375,604200012.0
2008-10-09 21:29:00,1.5377,1.5377,1.5373,1.5376,604200012.0
2008-10-09 21:30:00,1.5375,1.5377,1.5373,1.5375,604200012.0
2008-10-09 21:31:00,1.5376,1.5376,1.5369,1.537,604200012.0
2008-10-09 21:32:00,1.5371,1.5375,1.5369,1.537,604200012.0
2008-10-09 21:33:00,1.5371,1.5374,1.5368,1.5373,604200012.0
2008-10-09 21:34:00,1.5371,1.5372,1.5368,1.537,604200012.0
2008-10-09 21:35:00,1.5371,1.5376,1.5368,1.5371,604200012.0
2008-10-09 21:36:00,1.5372,1.5374,1.5369,1.5372,604200012.0
2008-10-09 21:37:00,1.537,1.5372,1.5369,1.5371,604200012.0
2008-10-09 21:38:00,1.5372,1.5372,1.5368,1.537,604200012.0
2008-10-09 21:39:00,1.5369,1.5374,1.5367,1.5373,604200012.0
2008-10-09 21:40:00,1.5372,1.5376,1.5367,1.5367,604200012.0
2008-10-09 21:41:00,1.5366,1.5374,1.5365,1.5365,604200012.0
2008-10-09 21:42:00,1.5367,1.537,1.5366,1.5369,604200012.0
2008-10-09 21:43:00,1.537,1.537,1.5365,1.5366,604200012.0
2008-10-09 21:44:00,1.5367,1.5367,1.5362,1.5365,604200012.0
2008-10-09 21:45:00,1.5364,1.5366,1.5362,1.5362,604200012.0
2008-10-09 21:46:00,1.5363,1.5363,1.5359,1.5359,604200012.0
2008-10-09 21:47:00,1.5358,1.5364,1.5357,1.5364,604200012.0
2008-10-09 21:48:00,1.5366,1.5369,1.5356,1.5367,604200012.0
2008-10-09 21:49:00,1.5366,1.5367,1.5359,1.5359,604200012.0
2008-10-09 21:50:00,1.536,1.5367,1.5357,1.5366,604200012.0
2008-10-09 21:51:00,1.5367,1.5368,1.5366,1.5367,604200012.0
2008-10-09 21:52:00,1.5368,1.5379,1.5368,1.5379,604200012.0
2008-10-09 21:53:00,1.5378,1.5379,1.5375,1.5379,604200012.0
2008-10-09 21:54:00,1.538,1.5388,1.5378,1.5378,604200012.0
2008-10-09 21:55:00,1.5379,1.5388,1.5379,1.5385,604200012.0
2008-10-09 21:56:00,1.5387,1.5392,1.5385,1.539,604200012.0
2008-10-09 21:57:00,1.5389,1.5392,1.5386,1.5391,604200012.0
2008-10-09 21:58:00,1.5392,1.5393,1.5388,1.5388,604200012.0
2008-10-09 21:59:00,1.5387,1.5394,1.5387,1.5391,604200012.0
2008-10-09 22:00:00,1.539,1.5391,1.5387,1.5388,604200012.0
2008-10-09 22:01:00,1.5389,1.5389,1.5384,1.5386,604200012.0
2008-10-09 22:02:00,1.5385,1.5389,1.5385,1.5387,604200012.0
2008-10-09 22:03:00,1.5388,1.5393,1.5387,1.539,604200012.0
2008-10-09 22:04:00,1.5391,1.5391,1.5385,1.5386,604200012.0
2008-10-09 22:05:00,1.5385,1.5387,1.5381,1.5383,604200012.0
2008-10-09 22:06:00,1.5382,1.5388,1.5382,1.5383,604200012.0
2008-10-09 22:07:00,1.5382,1.5386,1.5382,1.5383,604200012.0
2008-10-09 22:08:00,1.5382,1.5384,1.5372,1.5376,604200012.0
2008-10-09 22:09:00,1.5377,1.5385,1.5373,1.5385,604200012.0
2008-10-09 22:10:00,1.5383,1.5388,1.5379,1.5381,604200012.0
2008-10-09 22:11:00,1.5384,1.5389,1.5381,1.5382,604200012.0
2008-10-09 22:12:00,1.5381,1.5385,1.5375,1.5378,604200012.0
2008-10-09 22:13:00,1.5379,1.5382,1.5375,1.5377,604200012.0
2008-10-09 22:14:00,1.5376,1.5379,1.5374,1.5379,604200012.0
2008-10-09 22:15:00,1.53775,1.53775,1.53775,1.53775,604200012.0
2008-10-09 22:16:00,1.5378,1.5378,1.5372,1.53735,2064900010.0
2008-10-09 22:17:00,1.5372,1.5377,1.5371,1.5375,65200000.0
2008-10-09 22:18:00,1.5376,1.5376,1.5371,1.5371,65200000.0
2008-10-09 22:19:00,1.5372,1.5373,1.5371,1.5372,65200000.0
2008-10-09 22:20:00,1.5371,1.5371,1.5371,1.5371,65200000.0
2008-10-09 22:21:00,1.5372,1.5375,1.5372,1.5374,1519400024.0
2008-10-09 22:22:00,1.5373,1.5374,1.5373,1.5374,1519400024.0
2008-10-09 22:23:00,1.5373,1.5374,1.5372,1.5372,1519400024.0
2008-10-09 22:24:00,1.5373,1.5376,1.537,1.5373,1519400024.0
2008-10-09 22:25:00,1.5372,1.5378,1.5372,1.5372,1519400024.0
2008-10-09 22:26:00,1.5371,1.5372,1.5368,1.537,1519400024.0
2008-10-09 22:27:00,1.5371,1.5373,1.537,1.5371,1519400024.0
2008-10-09 22:28:00,1.537,1.5372,1.5369,1.5369,1519400024.0
2008-10-09 22:29:00,1.537,1.5371,1.5369,1.5369,1519400024.0
2008-10-09 22:30:00,1.537,1.5378,1.537,1.5373,1519400024.0
2008-10-09 22:31:00,1.5374,1.5377,1.5373,1.5374,1519400024.0
2008-10-09 22:32:00,1.5375,1.5376,1.5373,1.5373,1519400024.0
2008-10-09 22:33:00,1.5374,1.5374,1.5372,1.5373,1519400024.0
2008-10-09 22:34:00,1.5372,1.5373,1.5371,1.5371,1519400024.0
2008-10-09 22:35:00,1.5372,1.5373,1.5369,1.5371,1519400024.0
2008-10-09 22:36:00,1.5373,1.5377,1.537,1.5373,1519400024.0
2008-10-09 22:37:00,1.5374,1.5381,1.5373,1.538,1519400024.0
2008-10-09 22:38:00,1.5379,1.5379,1.5372,1.5376,1519400024.0
2008-10-09 22:39:00,1.5375,1.5376,1.5372,1.5374,1519400024.0
2008-10-09 22:40:00,1.5375,1.5376,1.5371,1.5372,1519400024.0
2008-10-09 22:41:00,1.5371,1.5373,1.5369,1.5373,1519400024.0
2008-10-09 22:42:00,1.5372,1.5373,1.5371,1.5371,1519400024.0
2008-10-09 22:43:00,1.5372,1.5372,1.537,1.5371,1519400024.0
2008-10-09 22:44:00,1.537,1.5371,1.5369,1.5369,1519400024.0
2008-10-09 22:45:00,1.537,1.5371,1.5367,1.5371,1519400024.0
2008-10-09 22:46:00,1.537,1.5371,1.537,1.5371,1519400024.0
2008-10-09 22:47:00,1.537,1.5371,1.537,1.537,1519400024.0
2008-10-09 22:48:00,1.53695,1.53695,1.53695,1.53695,1519400024.0
2008-10-09 22:49:00,1.537,1.5371,1.537,1.537,1294799992.0
2008-10-09 22:50:00,1.5369,1.5369,1.5363,1.5365,1294799992.0
2008-10-09 22:51:00,1.5366,1.5369,1.5363,1.5369,1294799992.0
2008-10-09 22:52:00,1.53675,1.53675,1.5363,1.5363,1294799992.0
2008-10-09 22:53:00,1.53625,1.5365,1.5356,1.53635,989700003.0
2008-10-09 22:54:00,1.5366,1.5367,1.5364,1.5364,446700006.0
2008-10-09 22:55:00,1.5366,1.5368,1.5359,1.5368,446700006.0
2008-10-09 22:56:00,1.5367,1.5368,1.5364,1.5368,446700006.0
2008-10-09 22:57:00,1.5367,1.5368,1.5367,1.5367,446700006.0
2008-10-09 22:58:00,1.5365,1.5368,1.5365,1.5368,446700006.0
2008-10-09 22:59:00,1.5363,1.5369,1.5363,1.5365,446700006.0
2008-10-09 23:00:00,1.5364,1.5365,1.53635,1.5365,446700006.0
2008-10-09 23:01:00,1.53643,1.53643,1.53603,1.53619,53600000.0
2008-10-09 23:02:00,1.53604,1.53616,1.53591,1.53602,8000000.0
2008-10-09 23:03:00,1.5354,1.53575,1.5354,1.5357,230900000.0
2008-10-09 23:04:00,1.5357,1.53668,1.5353,1.5358,1943299937.0
2008-10-09 23:05:00,1.536,1.5364,1.536,1.5361,2118400011.0
2008-10-09 23:06:00,1.536,1.5361,1.5356,1.5356,2118400011.0
2008-10-09 23:07:00,1.5357,1.5357,1.5348,1.535,2118400011.0
2008-10-09 23:08:00,1.53525,1.53535,1.53525,1.53535,572099999.0
2008-10-09 23:09:00,1.5354,1.5354,1.5354,1.5354,293500000.0
2008-10-09 23:10:00,1.5358,1.5359,1.5354,1.5358,1628800033.0
2008-10-09 23:11:00,1.5359,1.5359,1.5355,1.5357,1628800033.0
2008-10-09 23:12:00,1.53525,1.53525,1.5352,1.5352,1628800033.0
2008-10-09 23:13:00,1.5355,1.5358,1.5353,1.5356,1200199994.0
2008-10-09 23:14:00,1.5358,1.536,1.5358,1.5359,1200199994.0
2008-10-09 23:15:00,1.5358,1.5359,1.5355,1.5357,1200199994.0
2008-10-09 23:16:00,1.5358,1.536,1.5357,1.5359,1200199994.0
2008-10-09 23:17:00,1.536,1.536,1.5354,1.5356,1200199994.0
2008-10-09 23:18:00,1.5356,1.5356,1.53485,1.5352,1200199994.0
2008-10-09 23:19:00,1.53505,1.53545,1.5348,1.5348,1010599976.0
2008-10-09 23:20:00,1.5356,1.5356,1.5344,1.5345,1107399994.0
2008-10-09 23:21:00,1.5346,1.5353,1.534,1.5348,1107399994.0
2008-10-09 23:22:00,1.5345,1.5348,1.5341,1.5348,1107399994.0
2008-10-09 23:23:00,1.5347,1.5348,1.5338,1.5343,1107399994.0
2008-10-09 23:24:00,1.5341,1.5352,1.534,1.5346,1107399994.0
2008-10-09 23:25:00,1.5344,1.5344,1.53395,1.53395,1107399994.0
2008-10-09 23:26:00,1.5344,1.5346,1.5344,1.5346,1416399964.0
2008-10-09 23:27:00,1.53425,1.53435,1.53425,1.5343,1416399964.0
2008-10-09 23:28:00,1.5346,1.5346,1.5344,1.5346,1231200012.0
2008-10-09 23:29:00,1.53435,1.53435,1.5343,1.53435,1231200012.0
2008-10-09 23:30:00,1.5344,1.5347,1.5344,1.5345,2076599999.0
2008-10-09 23:31:00,1.5346,1.5346,1.5334,1.5335,2076599999.0
2008-10-09 23:32:00,1.5334,1.5338,1.5334,1.5338,2076599999.0
2008-10-09 23:33:00,1.5337,1.5339,1.5336,1.5338,2076599999.0
2008-10-09 23:34:00,1.5337,1.5338,1.5333,1.5334,2076599999.0
2008-10-09 23:35:00,1.5333,1.5335,1.5333,1.5334,2076599999.0
2008-10-09 23:36:00,1.5335,1.534,1.5334,1.5337,2076599999.0
2008-10-09 23:37:00,1.53355,1.53355,1.5332,1.53325,2076599999.0
2008-10-09 23:38:00,1.53335,1.53335,1.5333,1.5333,1333000015.0
2008-10-09 23:39:00,1.5336,1.5339,1.5335,1.5338,529199996.0
2008-10-09 23:40:00,1.53345,1.53345,1.53315,1.5332,529199996.0
2008-10-09 23:41:00,1.5335,1.5339,1.5334,1.5335,46000000.0
2008-10-09 23:42:00,1.5329,1.53328,1.5329,1.53314,46000000.0
2008-10-09 23:43:00,1.5335,1.5336,1.5332,1.5334,864199997.0
2008-10-09 23:44:00,1.5326,1.5329,1.5326,1.5326,864199997.0
2008-10-09 23:45:00,1.5332,1.5334,1.533,1.5334,45000000.0
2008-10-09 23:46:00,1.5333,1.5334,1.5332,1.5334,45000000.0
2008-10-09 23:47:00,1.5336,1.5336,1.5334,1.5335,45000000.0
2008-10-09 23:48:00,1.53283,1.5331,1.53283,1.5331,45000000.0
2008-10-09 23:49:00,1.53293,1.53313,1.53293,1.53301,44200000.0
2008-10-09 23:50:00,1.5331,1.5331,1.53285,1.53305,1571799988.0
2008-10-09 23:51:00,1.53325,1.53325,1.5332,1.5332,1224899992.0
2008-10-09 23:52:00,1.5332,1.5335,1.5332,1.5334,1326400024.0
2008-10-09 23:53:00,1.5337,1.5339,1.5337,1.5338,1326400024.0
2008-10-09 23:54:00,1.5337,1.5339,1.5337,1.5338,1326400024.0
2008-10-09 23:55:00,1.5337,1.5337,1.5335,1.5335,1326400024.0
2008-10-09 23:56:00,1.5336,1.5336,1.5334,1.5334,1326400024.0
2008-10-09 23:57:00,1.5335,1.5335,1.5335,1.5335,1326400024.0
2008-10-09 23:58:00,1.5335,1.5335,1.5335,1.5335,1932000000.0
2008-10-09 23:59:00,1.5335,1.5335,1.5335,1.5335,644000000.0
2008-10-10 00:00:00,1.5335,1.5335,1.5335,1.5335,1932000000.0
2008-10-10 00:01:00,1.5335,1.5335,1.5333,1.5334,1849099976.0
2008-10-10 00:02:00,1.5335,1.5335,1.5333,1.5335,1849099976.0
2008-10-10 00:03:00,1.5333,1.5333,1.5333,1.5333,1849099976.0
2008-10-10 00:04:00,1.5335,1.5336,1.5332,1.5332,1849099976.0
2008-10-10 00:05:00,1.5333,1.5335,1.5329,1.5331,1849099976.0
2008-10-10 00:06:00,1.533,1.5334,1.533,1.5333,1849099976.0
2008-10-10 00:07:00,1.5331,1.5333,1.5328,1.5329,1849099976.0
2008-10-10 00:08:00,1.5327,1.5327,1.5327,1.5327,1849099976.0
2008-10-10 00:09:00,1.5328,1.5328,1.5328,1.5328,727000000.0
2008-10-10 00:10:00,1.53253,1.53284,1.53234,1.53263,128800000.0
2008-10-10 00:11:00,1.5327,1.5328,1.5327,1.5328,481899994.0
2008-10-10 00:12:00,1.53267,1.53276,1.53252,1.53256,136000000.0
2008-10-10 00:13:00,1.53267,1.5327,1.5325,1.5327,124600000.0
2008-10-10 00:14:00,1.53275,1.53275,1.5327,1.5327,921599999.0
2008-10-10 00:15:00,1.5325,1.53269,1.5325,1.53265,26400000.0
2008-10-10 00:16:00,1.5332,1.5332,1.5329,1.5329,1082999985.0
2008-10-10 00:17:00,1.5331,1.5331,1.5329,1.5331,1082999985.0
2008-10-10 00:18:00,1.5329,1.5332,1.5329,1.5332,1082999985.0
2008-10-10 00:19:00,1.533,1.5331,1.533,1.5331,1082999985.0
2008-10-10 00:20:00,1.533,1.5331,1.533,1.5331,1082999985.0
2008-10-10 00:21:00,1.5329,1.5337,1.5329,1.5336,1082999985.0
2008-10-10 00:22:00,1.53325,1.53325,1.5332,1.5332,1082999985.0
2008-10-10 00:23:00,1.5334,1.5335,1.5332,1.5333,809400024.0
2008-10-10 00:24:00,1.5334,1.5337,1.5332,1.5337,809400024.0
2008-10-10 00:25:00,1.5336,1.534,1.5336,1.534,809400024.0
2008-10-10 00:26:00,1.5338,1.5346,1.5338,1.5344,809400024.0
2008-10-10 00:27:00,1.5342,1.5342,1.53415,1.53415,809400024.0
2008-10-10 00:28:00,1.5343,1.5346,1.5343,1.5346,2000600036.0
2008-10-10 00:29:00,1.5341,1.5345,1.5341,1.5343,2000600036.0
2008-10-10 00:30:00,1.5341,1.5343,1.5341,1.5343,2000600036.0
2008-10-10 00:31:00,1.534,1.534,1.534,1.534,2000600036.0
2008-10-10 00:32:00,1.5341,1.5343,1.5339,1.534,15000000.0
2008-10-10 00:33:00,1.5339,1.534,1.5338,1.5338,15000000.0
2008-10-10 00:34:00,1.534,1.5341,1.534,1.5341,15000000.0
2008-10-10 00:35:00,1.53371,1.53403,1.53371,1.53395,15000000.0
2008-10-10 00:36:00,1.534,1.5344,1.534,1.5344,101600000.0
2008-10-10 00:37:00,1.5343,1.5344,1.534,1.534,101600000.0
2008-10-10 00:38:00,1.5336,1.53373,1.53301,1.53351,101600000.0
2008-10-10 00:39:00,1.5341,1.5341,1.534,1.5341,674599976.0
2008-10-10 00:40:00,1.5339,1.5339,1.5339,1.5339,674599976.0
2008-10-10 00:41:00,1.53385,1.53418,1.53385,1.53418,52000000.0
2008-10-10 00:42:00,1.53402,1.53402,1.53371,1.53392,105600000.0
2008-10-10 00:43:00,1.534,1.5341,1.534,1.5341,60000000.0
2008-10-10 00:44:00,1.534,1.5343,1.534,1.5343,60000000.0
2008-10-10 00:45:00,1.5341,1.5346,1.5341,1.5345,60000000.0
2008-10-10 00:46:00,1.5344,1.5345,1.5341,1.5345,60000000.0
2008-10-10 00:47:00,1.5344,1.5345,1.5343,1.5344,60000000.0
2008-10-10 00:48:00,1.5343,1.5346,1.5341,1.5344,60000000.0
2008-10-10 00:49:00,1.5345,1.5346,1.5343,1.5344,60000000.0
2008-10-10 00:50:00,1.5343,1.5346,1.5343,1.5345,60000000.0
2008-10-10 00:51:00,1.5344,1.5346,1.5341,1.5344,60000000.0
2008-10-10 00:52:00,1.5345,1.5346,1.5345,1.5346,60000000.0
2008-10-10 00:53:00,1.53404,1.53429,1.53397,1.53417,60000000.0
2008-10-10 00:54:00,1.5347,1.5348,1.5346,1.5347,125000000.0
2008-10-10 00:55:00,1.5346,1.5347,1.5346,1.5346,125000000.0
2008-10-10 00:56:00,1.5347,1.5347,1.5345,1.5345,125000000.0
2008-10-10 00:57:00,1.5346,1.5347,1.5345,1.5346,125000000.0
2008-10-10 00:58:00,1.53399,1.53419,1.53384,1.5341,125000000.0
2008-10-10 00:59:00,1.5344,1.5344,1.5341,1.5343,34000000.0
2008-10-10 01:00:00,1.5345,1.5346,1.5341,1.5341,34000000.0
2008-10-10 01:01:00,1.5343,1.5343,1.5341,1.5341,34000000.0
2008-10-10 01:02:00,1.534,1.5344,1.534,1.534,34000000.0
2008-10-10 01:03:00,1.5341,1.5343,1.534,1.534,34000000.0
2008-10-10 01:04:00,1.5341,1.5341,1.534,1.5341,34000000.0
2008-10-10 01:05:00,1.5343,1.5343,1.5343,1.5343,34000000.0
2008-10-10 01:06:00,1.53356,1.53395,1.53356,1.53395,34000000.0
2008-10-10 01:07:00,1.5341,1.5341,1.53405,1.5341,1967099976.0
2008-10-10 01:08:00,1.5344,1.5345,1.534,1.5341,1742599976.0
2008-10-10 01:09:00,1.534,1.5344,1.5338,1.534,1742599976.0
2008-10-10 01:10:00,1.5339,1.5341,1.5339,1.5341,1742599976.0
2008-10-10 01:11:00,1.5339,1.5345,1.5338,1.534,1742599976.0
2008-10-10 01:12:00,1.5341,1.5341,1.5336,1.534,1742599976.0
2008-10-10 01:13:00,1.5341,1.5343,1.534,1.5343,1742599976.0
2008-10-10 01:14:00,1.534,1.53405,1.534,1.53405,1742599976.0
2008-10-10 01:15:00,1.5341,1.5343,1.5341,1.5343,1508200012.0
2008-10-10 01:16:00,1.534,1.53405,1.534,1.53405,1508200012.0
2008-10-10 01:17:00,1.5343,1.5347,1.5342,1.5346,1444800018.0
2008-10-10 01:18:00,1.5342,1.5342,1.5342,1.5342,1444800018.0
2008-10-10 01:19:00,1.5345,1.5349,1.5345,1.5349,1937200073.0
2008-10-10 01:20:00,1.5346,1.5346,1.5346,1.5346,1937200073.0
2008-10-10 01:21:00,1.5346,1.5349,1.5346,1.5347,848899979.0
2008-10-10 01:22:00,1.5349,1.5349,1.5347,1.5347,848899979.0
2008-10-10 01:23:00,1.5346,1.5347,1.5345,1.5347,848899979.0
2008-10-10 01:24:00,1.5346,1.5346,1.5341,1.53415,848899979.0
2008-10-10 01:25:00,1.53415,1.53415,1.5341,1.53415,971599967.0
2008-10-10 01:26:00,1.5341,1.53415,1.5341,1.53415,1583000000.0
2008-10-10 01:27:00,1.5342,1.5344,1.534,1.5343,1287799989.0
2008-10-10 01:28:00,1.534,1.53405,1.5337,1.53375,1287799989.0
2008-10-10 01:29:00,1.5341,1.5345,1.5339,1.5345,895500000.0
2008-10-10 01:30:00,1.5344,1.5346,1.5341,1.5345,895500000.0
2008-10-10 01:31:00,1.5346,1.5348,1.5344,1.5348,895500000.0
2008-10-10 01:32:00,1.5347,1.5348,1.5345,1.5345,895500000.0
2008-10-10 01:33:00,1.5347,1.5347,1.5347,1.5347,895500000.0
2008-10-10 01:34:00,1.5347,1.5347,1.534,1.534,821899994.0
2008-10-10 01:35:00,1.53375,1.53415,1.53375,1.53415,821899994.0
2008-10-10 01:36:00,1.53395,1.53405,1.53395,1.53405,1717600036.0
2008-10-10 01:37:00,1.5341,1.53415,1.5341,1.53415,1640399964.0
2008-10-10 01:38:00,1.5343,1.5345,1.5339,1.5343,19000000.0
2008-10-10 01:39:00,1.5341,1.5344,1.534,1.5344,19000000.0
2008-10-10 01:40:00,1.534,1.5343,1.534,1.5341,19000000.0
2008-10-10 01:41:00,1.5343,1.5343,1.5341,1.5341,19000000.0
2008-10-10 01:42:00,1.53382,1.53391,1.53361,1.5338,19000000.0
2008-10-10 01:43:00,1.534,1.534,1.534,1.534,1491299988.0
2008-10-10 01:44:00,1.5341,1.5341,1.534,1.5341,2073399988.0
2008-10-10 01:45:00,1.5343,1.5343,1.5337,1.5337,2073399988.0
2008-10-10 01:46:00,1.5338,1.534,1.5338,1.534,2073399988.0
2008-10-10 01:47:00,1.5341,1.5341,1.5335,1.5337,2073399988.0
2008-10-10 01:48:00,1.53345,1.5335,1.53345,1.5335,2073399988.0
2008-10-10 01:49:00,1.53345,1.53345,1.5333,1.5333,1338399979.0
2008-10-10 01:50:00,1.5335,1.5335,1.5333,1.5334,862599991.0
2008-10-10 01:51:00,1.5336,1.5336,1.5333,1.5333,862599991.0
2008-10-10 01:52:00,1.53325,1.53325,1.5332,1.5332,862599991.0
2008-10-10 01:53:00,1.5332,1.5336,1.5332,1.5336,2041200001.0
2008-10-10 01:54:00,1.5335,1.5337,1.5331,1.5335,2041200001.0
2008-10-10 01:55:00,1.5334,1.5341,1.5331,1.5339,2041200001.0
2008-10-10 01:56:00,1.5337,1.5341,1.5337,1.5338,2041200001.0
2008-10-10 01:57:00,1.5339,1.534,1.5334,1.5335,2041200001.0
2008-10-10 01:58:00,1.5334,1.5335,1.5332,1.5334,2041200001.0
2008-10-10 01:59:00,1.5335,1.5341,1.5333,1.5341,2041200001.0
2008-10-10 02:00:00,1.534,1.5344,1.534,1.534,2041200001.0
2008-10-10 02:01:00,1.5341,1.5343,1.534,1.534,2041200001.0
2008-10-10 02:02:00,1.5338,1.534,1.5335,1.5337,2041200001.0
2008-10-10 02:03:00,1.5338,1.534,1.5337,1.5338,2041200001.0
2008-10-10 02:04:00,1.534,1.5341,1.5338,1.534,2041200001.0
2008-10-10 02:05:00,1.5341,1.5341,1.5338,1.5338,2041200001.0
2008-10-10 02:06:00,1.5337,1.5339,1.5335,1.5337,2041200001.0
2008-10-10 02:07:00,1.5336,1.5336,1.5335,1.5335,2041200001.0
2008-10-10 02:08:00,1.5336,1.5343,1.5335,1.5343,2041200001.0
2008-10-10 02:09:00,1.5344,1.5344,1.5339,1.5339,2041200001.0
2008-10-10 02:10:00,1.5341,1.5343,1.5338,1.5338,2041200001.0
2008-10-10 02:11:00,1.5339,1.5339,1.5337,1.5338,2041200001.0
2008-10-10 02:12:00,1.5337,1.534,1.5337,1.534,2041200001.0
2008-10-10 02:13:00,1.5338,1.534,1.5335,1.5338,2041200001.0
2008-10-10 02:14:00,1.534,1.534,1.5335,1.5337,2041200001.0
2008-10-10 02:15:00,1.5336,1.5341,1.5336,1.5338,2041200001.0
2008-10-10 02:16:00,1.5333,1.5338,1.533,1.5334,2041200001.0
2008-10-10 02:17:00,1.5332,1.5332,1.5328,1.5329,2041200001.0
2008-10-10 02:18:00,1.5328,1.533,1.5327,1.5328,2041200001.0
2008-10-10 02:19:00,1.5329,1.5329,1.5326,1.5328,2041200001.0
2008-10-10 02:20:00,1.5329,1.5329,1.5325,1.5327,2041200001.0
2008-10-10 02:21:00,1.5328,1.5329,1.5327,1.5328,2041200001.0
2008-10-10 02:22:00,1.5329,1.5329,1.5325,1.5327,2041200001.0
2008-10-10 02:23:00,1.5326,1.5328,1.5325,1.5327,2041200001.0
2008-10-10 02:24:00,1.5326,1.5327,1.5319,1.532,2041200001.0
2008-10-10 02:25:00,1.5321,1.5324,1.532,1.5323,2041200001.0
2008-10-10 02:26:00,1.5321,1.5323,1.5318,1.5318,2041200001.0
2008-10-10 02:27:00,1.5319,1.5321,1.5317,1.5321,2041200001.0
2008-10-10 02:28:00,1.5319,1.5325,1.5319,1.532,2041200001.0
2008-10-10 02:29:00,1.5319,1.5321,1.5319,1.532,2041200001.0
2008-10-10 02:30:00,1.5319,1.5321,1.5318,1.5319,2041200001.0
2008-10-10 02:31:00,1.532,1.532,1.5318,1.532,2041200001.0
2008-10-10 02:32:00,1.5319,1.532,1.5313,1.5315,2041200001.0
2008-10-10 02:33:00,1.5314,1.532,1.5314,1.5315,2041200001.0
2008-10-10 02:34:00,1.5314,1.5316,1.5314,1.5315,2041200001.0
2008-10-10 02:35:00,1.5313,1.5317,1.5313,1.5314,1163699982.0
2008-10-10 02:36:00,1.5313,1.5314,1.5312,1.5313,1163699982.0
2008-10-10 02:37:00,1.5312,1.5313,1.531,1.5311,1163699982.0
2008-10-10 02:38:00,1.531,1.531,1.5306,1.5309,1163699982.0
2008-10-10 02:39:00,1.531,1.531,1.5309,1.531,1163699982.0
2008-10-10 02:40:00,1.5309,1.5314,1.5309,1.5314,1163699982.0
2008-10-10 02:41:00,1.5313,1.5316,1.5312,1.5315,1163699982.0
2008-10-10 02:42:00,1.5316,1.5316,1.5311,1.5313,1163699982.0
2008-10-10 02:43:00,1.5314,1.5315,1.5312,1.5313,1163699982.0
2008-10-10 02:44:00,1.5311,1.5314,1.5311,1.5313,1163699982.0
2008-10-10 02:45:00,1.5312,1.5316,1.5311,1.5316,1163699982.0
2008-10-10 02:46:00,1.5317,1.532,1.5314,1.5318,1163699982.0
2008-10-10 02:47:00,1.5316,1.5318,1.5313,1.5317,1163699982.0
2008-10-10 02:48:00,1.5316,1.5317,1.5316,1.5317,1163699982.0
2008-10-10 02:49:00,1.5315,1.5315,1.53145,1.53145,1163699982.0
2008-10-10 02:50:00,1.5315,1.5316,1.5315,1.5315,1599600009.0
2008-10-10 02:51:00,1.5314,1.5314,1.5312,1.5312,1599600009.0
2008-10-10 02:52:00,1.5311,1.5314,1.531,1.5313,162600000.0
2008-10-10 02:53:00,1.5314,1.5314,1.5311,1.5313,162600000.0
2008-10-10 02:54:00,1.5312,1.5313,1.531,1.5311,162600000.0
2008-10-10 02:55:00,1.5312,1.5312,1.531,1.5311,162600000.0
2008-10-10 02:56:00,1.5312,1.5312,1.531,1.5312,162600000.0
2008-10-10 02:57:00,1.5311,1.5312,1.531,1.5312,162600000.0
2008-10-10 02:58:00,1.5311,1.5312,1.5308,1.5311,162600000.0
2008-10-10 02:59:00,1.5309,1.5311,1.5309,1.5311,162600000.0
2008-10-10 03:00:00,1.531,1.531,1.5307,1.5307,162600000.0
2008-10-10 03:01:00,1.5308,1.531,1.5307,1.5308,162600000.0
2008-10-10 03:02:00,1.5307,1.531,1.5307,1.531,162600000.0
2008-10-10 03:03:00,1.53084,1.53084,1.53035,1.53035,162600000.0
2008-10-10 03:04:00,1.5309,1.53095,1.5309,1.53095,887899983.0
2008-10-10 03:05:00,1.5309,1.53095,1.53025,1.5304,1734600007.0
2008-10-10 03:06:00,1.5308,1.5308,1.5303,1.5303,1303999969.0
2008-10-10 03:07:00,1.5304,1.5313,1.5303,1.5313,1303999969.0
2008-10-10 03:08:00,1.5312,1.5321,1.5312,1.5321,1303999969.0
2008-10-10 03:09:00,1.5324,1.5333,1.5321,1.533,1303999969.0
2008-10-10 03:10:00,1.5329,1.533,1.532,1.5326,1303999969.0
2008-10-10 03:11:00,1.5327,1.5335,1.5326,1.5329,1303999969.0
2008-10-10 03:12:00,1.5328,1.5341,1.5327,1.5337,1303999969.0
2008-10-10 03:13:00,1.5337,1.5337,1.5333,1.5334,1303999969.0
2008-10-10 03:14:00,1.5335,1.5335,1.5331,1.5332,1442299980.0
2008-10-10 03:15:00,1.5333,1.5342,1.5331,1.5334,1442299980.0
2008-10-10 03:16:00,1.5335,1.5335,1.5326,1.5327,1442299980.0
2008-10-10 03:17:00,1.5328,1.5329,1.5327,1.5328,1442299980.0
2008-10-10 03:18:00,1.5329,1.533,1.5327,1.533,1442299980.0
2008-10-10 03:19:00,1.5331,1.5331,1.5326,1.533,1442299980.0
2008-10-10 03:20:00,1.5328,1.533,1.5327,1.5327,1442299980.0
2008-10-10 03:21:00,1.5328,1.5328,1.5314,1.5314,1442299980.0
2008-10-10 03:22:00,1.5312,1.5315,1.5305,1.5313,1442299980.0
2008-10-10 03:23:00,1.53075,1.53165,1.53065,1.5316,1442299980.0
2008-10-10 03:24:00,1.5317,1.5319,1.531,1.5312,1575699997.0
2008-10-10 03:25:00,1.5314,1.532,1.5313,1.5317,1575699997.0
2008-10-10 03:26:00,1.5315,1.5317,1.5309,1.5311,1575699997.0
2008-10-10 03:27:00,1.5312,1.5312,1.5306,1.5308,1575699997.0
2008-10-10 03:28:00,1.5309,1.5316,1.5309,1.5314,1575699997.0
2008-10-10 03:29:00,1.5316,1.5317,1.5313,1.5316,1575699997.0
2008-10-10 03:30:00,1.5314,1.5318,1.5314,1.5317,1575699997.0
2008-10-10 03:31:00,1.5316,1.5323,1.5316,1.5322,1575699997.0
2008-10-10 03:32:00,1.5321,1.5324,1.532,1.532,1575699997.0
2008-10-10 03:33:00,1.5319,1.5322,1.5316,1.5317,1575699997.0
2008-10-10 03:34:00,1.5318,1.5329,1.5317,1.5326,1575699997.0
2008-10-10 03:35:00,1.5325,1.5332,1.532,1.532,1575699997.0
2008-10-10 03:36:00,1.5325,1.5325,1.532,1.532,1575699997.0
2008-10-10 03:37:00,1.5319,1.5321,1.5319,1.5319,1575699997.0
2008-10-10 03:38:00,1.532,1.5321,1.5319,1.5321,1575699997.0
2008-10-10 03:39:00,1.532,1.5324,1.5317,1.5321,1575699997.0
2008-10-10 03:40:00,1.5323,1.5324,1.5321,1.5322,1575699997.0
2008-10-10 03:41:00,1.5323,1.5328,1.532,1.5327,1575699997.0
2008-10-10 03:42:00,1.5329,1.5332,1.5325,1.5326,1575699997.0
2008-10-10 03:43:00,1.5324,1.5326,1.5324,1.5325,1575699997.0
2008-10-10 03:44:00,1.5324,1.5328,1.5323,1.5326,1575699997.0
2008-10-10 03:45:00,1.5323,1.53235,1.5322,1.5322,1575699997.0
2008-10-10 03:46:00,1.5325,1.5327,1.5324,1.5325,1443800026.0
2008-10-10 03:47:00,1.5323,1.5324,1.5322,1.5323,1443800026.0
2008-10-10 03:48:00,1.5324,1.5324,1.5323,1.5324,1443800026.0
2008-10-10 03:49:00,1.5325,1.5332,1.5323,1.5332,1443800026.0
2008-10-10 03:50:00,1.5331,1.5333,1.5328,1.5333,1443800026.0
2008-10-10 03:51:00,1.53295,1.533,1.5326,1.5328,1443800026.0
2008-10-10 03:52:00,1.5327,1.5332,1.5327,1.5327,1884099998.0
2008-10-10 03:53:00,1.5327,1.5327,1.53205,1.5322,1884099998.0
2008-10-10 03:54:00,1.5325,1.5326,1.5321,1.5325,1652599996.0
2008-10-10 03:55:00,1.5324,1.5334,1.5323,1.5332,1652599996.0
2008-10-10 03:56:00,1.5333,1.5338,1.5328,1.5333,1652599996.0
2008-10-10 03:57:00,1.5334,1.5336,1.533,1.5331,1652599996.0
2008-10-10 03:58:00,1.533,1.5332,1.533,1.5331,1652599996.0
2008-10-10 03:59:00,1.533,1.5331,1.5327,1.5327,1652599996.0
2008-10-10 04:00:00,1.5328,1.5329,1.5326,1.5327,1652599996.0
2008-10-10 04:01:00,1.5328,1.5333,1.5327,1.533,1652599996.0
2008-10-10 04:02:00,1.5331,1.5333,1.5329,1.5332,1652599996.0
2008-10-10 04:03:00,1.5331,1.5332,1.5331,1.5332,1652599996.0
2008-10-10 04:04:00,1.53295,1.5331,1.53295,1.53305,1652599996.0
2008-10-10 04:05:00,1.53305,1.53315,1.53305,1.53315,1812100006.0
2008-10-10 04:06:00,1.5331,1.53315,1.53305,1.53315,769700012.0
2008-10-10 04:07:00,1.5332,1.5334,1.5326,1.5333,667100005.0
2008-10-10 04:08:00,1.5332,1.5335,1.5331,1.5334,667100005.0
2008-10-10 04:09:00,1.5333,1.5333,1.5329,1.5333,667100005.0
2008-10-10 04:10:00,1.5332,1.5333,1.5329,1.5329,667100005.0
2008-10-10 04:11:00,1.5331,1.5331,1.5329,1.533,667100005.0
2008-10-10 04:12:00,1.5331,1.5339,1.5331,1.5338,667100005.0
2008-10-10 04:13:00,1.5339,1.5341,1.5337,1.5339,667100005.0
2008-10-10 04:14:00,1.5337,1.5338,1.5336,1.5336,667100005.0
2008-10-10 04:15:00,1.5335,1.5338,1.5333,1.5336,667100005.0
2008-10-10 04:16:00,1.5335,1.5335,1.5319,1.5319,667100005.0
2008-10-10 04:17:00,1.5332,1.5332,1.5322,1.5325,667100005.0
2008-10-10 04:18:00,1.5322,1.5324,1.532,1.532,667100005.0
2008-10-10 04:19:00,1.5318,1.5323,1.5316,1.5323,667100005.0
2008-10-10 04:20:00,1.5322,1.5328,1.5322,1.5326,667100005.0
2008-10-10 04:21:00,1.5325,1.5327,1.5324,1.5326,667100005.0
2008-10-10 04:22:00,1.5324,1.5334,1.532,1.5333,667100005.0
2008-10-10 04:23:00,1.5334,1.5336,1.5332,1.5334,667100005.0
2008-10-10 04:24:00,1.5333,1.5334,1.5331,1.5334,667100005.0
2008-10-10 04:25:00,1.5333,1.5334,1.5327,1.5332,667100005.0
2008-10-10 04:26:00,1.5333,1.5335,1.5332,1.5334,667100005.0
2008-10-10 04:27:00,1.5333,1.5336,1.5333,1.5334,667100005.0
2008-10-10 04:28:00,1.5333,1.5334,1.5326,1.5327,667100005.0
2008-10-10 04:29:00,1.533,1.5335,1.5324,1.5329,667100005.0
2008-10-10 04:30:00,1.5328,1.5337,1.5326,1.5329,667100005.0
2008-10-10 04:31:00,1.5331,1.5331,1.5321,1.5325,667100005.0
2008-10-10 04:32:00,1.5326,1.5326,1.5322,1.5324,667100005.0
2008-10-10 04:33:00,1.5325,1.533,1.5324,1.5326,667100005.0
2008-10-10 04:34:00,1.5325,1.53295,1.5325,1.53295,667100005.0
2008-10-10 04:35:00,1.5331,1.5334,1.5331,1.5332,1662099976.0
2008-10-10 04:36:00,1.5334,1.5334,1.5327,1.533,1662099976.0
2008-10-10 04:37:00,1.5334,1.5339,1.5333,1.5335,1662099976.0
2008-10-10 04:38:00,1.53335,1.5334,1.5333,1.5333,1662099976.0
2008-10-10 04:39:00,1.5333,1.5339,1.5329,1.533,1876700042.0
2008-10-10 04:40:00,1.5331,1.5331,1.5327,1.5329,1876700042.0
2008-10-10 04:41:00,1.5328,1.5331,1.5326,1.5326,1876700042.0
2008-10-10 04:42:00,1.5325,1.5327,1.5317,1.532,1876700042.0
2008-10-10 04:43:00,1.5321,1.5324,1.5321,1.5322,1876700042.0
2008-10-10 04:44:00,1.532,1.532,1.53195,1.53195,1876700042.0
2008-10-10 04:45:00,1.5324,1.5324,1.5322,1.5322,1867100006.0
2008-10-10 04:46:00,1.5321,1.5323,1.5321,1.5322,1867100006.0
2008-10-10 04:47:00,1.5323,1.5323,1.5321,1.5322,1867100006.0
2008-10-10 04:48:00,1.532,1.53215,1.532,1.5321,1867100006.0
2008-10-10 04:49:00,1.5322,1.5326,1.5321,1.5321,1397999985.0
2008-10-10 04:50:00,1.5322,1.5325,1.5317,1.5322,1397999985.0
2008-10-10 04:51:00,1.5319,1.5319,1.5314,1.5316,1397999985.0
2008-10-10 04:52:00,1.5312,1.5316,1.531,1.5311,1397999985.0
2008-10-10 04:53:00,1.5312,1.5314,1.531,1.5313,1397999985.0
2008-10-10 04:54:00,1.5314,1.532,1.5313,1.5315,1397999985.0
2008-10-10 04:55:00,1.5316,1.5317,1.5308,1.5313,1397999985.0
2008-10-10 04:56:00,1.5312,1.532,1.5309,1.5313,1397999985.0
2008-10-10 04:57:00,1.5306,1.5308,1.5304,1.5306,1397999985.0
2008-10-10 04:58:00,1.5308,1.5308,1.5304,1.5305,1397999985.0
2008-10-10 04:59:00,1.5305,1.5305,1.5305,1.5305,1397999985.0
2008-10-10 05:00:00,1.5305,1.5306,1.53045,1.5306,1622800017.0
2008-10-10 05:01:00,1.5305,1.5307,1.5303,1.5304,1187999993.0
2008-10-10 05:02:00,1.5305,1.5306,1.5304,1.5304,1187999993.0
2008-10-10 05:03:00,1.5305,1.5307,1.5304,1.5306,1187999993.0
2008-10-10 05:04:00,1.5305,1.5306,1.5303,1.5304,1187999993.0
2008-10-10 05:05:00,1.5303,1.5305,1.5303,1.5303,1187999993.0
2008-10-10 05:06:00,1.5302,1.5302,1.5294,1.5295,1187999993.0
2008-10-10 05:07:00,1.5296,1.5299,1.5295,1.5297,1187999993.0
2008-10-10 05:08:00,1.5298,1.5298,1.5297,1.5297,1187999993.0
2008-10-10 05:09:00,1.5297,1.53015,1.5297,1.53005,1187999993.0
2008-10-10 05:10:00,1.52979,1.52992,1.52966,1.52992,13700000.0
2008-10-10 05:11:00,1.5303,1.5306,1.5299,1.53,416999998.0
2008-10-10 05:12:00,1.5299,1.5306,1.5296,1.5298,416999998.0
2008-10-10 05:13:00,1.5297,1.53,1.5295,1.5299,416999998.0
2008-10-10 05:14:00,1.5297,1.53,1.5295,1.5299,416999998.0
2008-10-10 05:15:00,1.5298,1.53,1.5295,1.5297,416999998.0
2008-10-10 05:19:00,1.5262,1.5264,1.5256,1.5256,416999998.0
2008-10-10 05:20:00,1.5257,1.526,1.5257,1.526,416999998.0
2008-10-10 05:21:00,1.5262,1.5266,1.5259,1.5263,416999998.0
2008-10-10 05:22:00,1.5264,1.5267,1.526,1.526,416999998.0
2008-10-10 05:23:00,1.5259,1.527,1.5259,1.5266,416999998.0
2008-10-10 05:24:00,1.5268,1.5269,1.5262,1.5265,416999998.0
2008-10-10 05:25:00,1.5262,1.5264,1.5262,1.5264,416999998.0
2008-10-10 05:26:00,1.5265,1.5266,1.5264,1.5266,416999998.0
2008-10-10 05:27:00,1.5265,1.5265,1.5264,1.5265,416999998.0
2008-10-10 05:28:00,1.5264,1.5264,1.5258,1.5262,416999998.0
2008-10-10 05:29:00,1.5263,1.5266,1.526,1.5264,416999998.0
2008-10-10 05:30:00,1.5263,1.5267,1.5263,1.5264,416999998.0
2008-10-10 05:31:00,1.5263,1.5263,1.5261,1.5262,416999998.0
2008-10-10 05:32:00,1.5261,1.5265,1.5261,1.5264,416999998.0
2008-10-10 05:33:00,1.5265,1.5272,1.5264,1.5269,416999998.0
2008-10-10 05:34:00,1.5268,1.527,1.5268,1.5269,416999998.0
2008-10-10 05:35:00,1.5271,1.5271,1.5264,1.5264,416999998.0
2008-10-10 05:36:00,1.5263,1.5264,1.5261,1.5261,416999998.0
2008-10-10 05:37:00,1.5262,1.5265,1.526,1.5262,416999998.0
2008-10-10 05:38:00,1.5263,1.5263,1.5262,1.5262,416999998.0
2008-10-10 05:39:00,1.5263,1.5263,1.5262,1.5262,416999998.0
2008-10-10 05:40:00,1.5261,1.5262,1.5261,1.5261,416999998.0
2008-10-10 05:41:00,1.526,1.5266,1.526,1.5266,416999998.0
2008-10-10 05:42:00,1.5265,1.5265,1.5259,1.526,416999998.0
2008-10-10 05:43:00,1.5261,1.5262,1.526,1.5262,416999998.0
2008-10-10 05:44:00,1.526,1.5262,1.5258,1.5262,416999998.0
2008-10-10 05:45:00,1.5261,1.5261,1.5259,1.526,416999998.0
2008-10-10 05:46:00,1.5261,1.5262,1.526,1.5262,416999998.0
2008-10-10 05:47:00,1.5261,1.5262,1.5261,1.5261,416999998.0
2008-10-10 05:48:00,1.526,1.5261,1.5256,1.5258,416999998.0
2008-10-10 05:49:00,1.5259,1.5262,1.5259,1.5262,416999998.0
2008-10-10 05:50:00,1.5261,1.5262,1.5259,1.5262,416999998.0
2008-10-10 05:51:00,1.5261,1.5265,1.5258,1.5265,416999998.0
2008-10-10 05:52:00,1.5264,1.5264,1.5262,1.5264,416999998.0
2008-10-10 05:53:00,1.5263,1.5264,1.5263,1.5264,416999998.0
2008-10-10 05:54:00,1.5263,1.5264,1.5261,1.5262,416999998.0
2008-10-10 05:55:00,1.5263,1.5264,1.5256,1.5257,416999998.0
2008-10-10 05:56:00,1.5256,1.5256,1.5233,1.5233,416999998.0
2008-10-10 05:57:00,1.5232,1.5232,1.5226,1.5226,416999998.0
2008-10-10 05:58:00,1.5225,1.5231,1.5222,1.5225,416999998.0
2008-10-10 05:59:00,1.5226,1.5226,1.5208,1.5219,416999998.0
2008-10-10 06:00:00,1.5218,1.522,1.5217,1.522,416999998.0
2008-10-10 06:01:00,1.5221,1.5226,1.5216,1.522,416999998.0
2008-10-10 06:02:00,1.5219,1.522,1.5217,1.5219,416999998.0
2008-10-10 06:03:00,1.5217,1.5219,1.5211,1.5215,416999998.0
2008-10-10 06:04:00,1.52131,1.52161,1.52086,1.52141,416999998.0
2008-10-10 06:05:00,1.5217,1.5225,1.5217,1.5218,2144699996.0
2008-10-10 06:06:00,1.5219,1.5226,1.5219,1.5224,2144699996.0
2008-10-10 06:07:00,1.5225,1.5226,1.522,1.5226,2144699996.0
2008-10-10 06:08:00,1.5225,1.5226,1.5218,1.5221,2144699996.0
2008-10-10 06:09:00,1.5224,1.5228,1.5222,1.5226,2144699996.0
2008-10-10 06:10:00,1.5225,1.5227,1.5221,1.5221,2144699996.0
2008-10-10 06:11:00,1.522,1.5224,1.5219,1.5221,2144699996.0
2008-10-10 06:12:00,1.522,1.522,1.52145,1.5216,2144699996.0
2008-10-10 06:13:00,1.5222,1.5224,1.5219,1.5224,485232752.0
2008-10-10 06:14:00,1.5225,1.5227,1.5217,1.5226,485232752.0
2008-10-10 06:15:00,1.5225,1.5225,1.5217,1.5217,485232752.0
2008-10-10 06:16:00,1.5218,1.5222,1.5218,1.5221,485232752.0
2008-10-10 06:17:00,1.5222,1.5224,1.5217,1.5218,485232752.0
2008-10-10 06:18:00,1.5216,1.5218,1.5207,1.5208,485232752.0
2008-10-10 06:19:00,1.5209,1.5211,1.5207,1.5209,485232752.0
2008-10-10 06:20:00,1.521,1.521,1.5208,1.5209,485232752.0
2008-10-10 06:21:00,1.52075,1.52145,1.52075,1.52145,485232752.0
2008-10-10 06:22:00,1.5216,1.5219,1.5215,1.5217,1277800009.0
2008-10-10 06:23:00,1.5218,1.5222,1.5215,1.5216,1277800009.0
2008-10-10 06:24:00,1.5217,1.5221,1.5216,1.5218,1277800009.0
2008-10-10 06:25:00,1.5217,1.522,1.5217,1.5219,1277800009.0
2008-10-10 06:26:00,1.5217,1.5217,1.5217,1.5217,1277800009.0
2008-10-10 06:27:00,1.5221,1.5221,1.5219,1.5219,349000000.0
2008-10-10 06:28:00,1.522,1.5221,1.5218,1.5221,349000000.0
2008-10-10 06:29:00,1.5222,1.5226,1.5221,1.5225,349000000.0
2008-10-10 06:30:00,1.5223,1.5226,1.5221,1.5223,349000000.0
2008-10-10 06:31:00,1.5224,1.5225,1.5222,1.5224,349000000.0
2008-10-10 06:32:00,1.5229,1.5232,1.5224,1.523,349000000.0
2008-10-10 06:33:00,1.5229,1.5239,1.5228,1.5235,349000000.0
2008-10-10 06:34:00,1.5236,1.5239,1.523,1.5239,349000000.0
2008-10-10 06:35:00,1.524,1.5241,1.5236,1.5237,349000000.0
2008-10-10 06:36:00,1.5236,1.5237,1.5232,1.5235,349000000.0
2008-10-10 06:37:00,1.5234,1.5236,1.5231,1.5231,349000000.0
2008-10-10 06:38:00,1.5232,1.5232,1.5228,1.523,349000000.0
2008-10-10 06:39:00,1.5231,1.5234,1.5229,1.5232,349000000.0
2008-10-10 06:40:00,1.5231,1.5249,1.5231,1.5247,349000000.0
2008-10-10 06:41:00,1.5246,1.5259,1.5246,1.5254,349000000.0
2008-10-10 06:42:00,1.5259,1.5264,1.5246,1.5246,349000000.0
2008-10-10 06:43:00,1.5245,1.5246,1.5242,1.5243,349000000.0
2008-10-10 06:44:00,1.5242,1.5243,1.524,1.524,349000000.0
2008-10-10 06:45:00,1.5241,1.5241,1.524,1.524,349000000.0
2008-10-10 06:46:00,1.5239,1.524,1.5235,1.5235,349000000.0
2008-10-10 06:47:00,1.5236,1.5241,1.5235,1.5238,349000000.0
2008-10-10 06:48:00,1.5236,1.5236,1.5236,1.5236,349000000.0
2008-10-10 06:49:00,1.5237,1.5237,1.5234,1.5235,2134199982.0
2008-10-10 06:50:00,1.5236,1.5236,1.5234,1.5234,2134199982.0
2008-10-10 06:51:00,1.5235,1.5241,1.5235,1.5241,2134199982.0
2008-10-10 06:52:00,1.5242,1.5242,1.524,1.524,2134199982.0
2008-10-10 06:53:00,1.5238,1.524,1.5235,1.5239,2134199982.0
2008-10-10 06:54:00,1.5238,1.5241,1.5236,1.524,2134199982.0
2008-10-10 06:55:00,1.5241,1.5242,1.5238,1.5242,2134199982.0
2008-10-10 06:56:00,1.5245,1.5251,1.5245,1.5246,2134199982.0
2008-10-10 06:57:00,1.5245,1.5246,1.5237,1.5237,2134199982.0
2008-10-10 06:58:00,1.5239,1.5242,1.5239,1.5241,2134199982.0
2008-10-10 06:59:00,1.5244,1.5248,1.524,1.5244,2134199982.0
2008-10-10 07:00:00,1.5243,1.5247,1.5238,1.524,2134199982.0
2008-10-10 07:01:00,1.5238,1.5238,1.5238,1.5238,2134199982.0
2008-10-10 07:02:00,1.5244,1.5249,1.524,1.524,140600000.0
2008-10-10 07:03:00,1.5241,1.5243,1.5235,1.5238,140600000.0
2008-10-10 07:04:00,1.5239,1.5244,1.5238,1.5239,140600000.0
2008-10-10 07:05:00,1.524,1.524,1.5238,1.5239,140600000.0
2008-10-10 07:06:00,1.5242,1.5244,1.5242,1.5243,140600000.0
2008-10-10 07:07:00,1.5245,1.5246,1.5241,1.5243,140600000.0
2008-10-10 07:08:00,1.5244,1.5245,1.5242,1.5245,140600000.0
2008-10-10 07:09:00,1.5246,1.5251,1.5241,1.5241,140600000.0
2008-10-10 07:10:00,1.5239,1.5251,1.5226,1.5244,140600000.0
2008-10-10 07:11:00,1.5242,1.5251,1.523,1.525,140600000.0
2008-10-10 07:12:00,1.5251,1.5251,1.5249,1.525,140600000.0
2008-10-10 07:13:00,1.52473,1.52489,1.5246,1.52471,140600000.0
2008-10-10 07:14:00,1.5251,1.5252,1.5247,1.5251,2093300004.0
2008-10-10 07:15:00,1.5252,1.5252,1.5243,1.5245,2093300004.0
2008-10-10 07:16:00,1.5244,1.5248,1.5244,1.5247,2093300004.0
2008-10-10 07:17:00,1.5248,1.5249,1.5244,1.5249,2093300004.0
2008-10-10 07:18:00,1.5248,1.5249,1.5242,1.5243,2093300004.0
2008-10-10 07:19:00,1.5241,1.5244,1.5239,1.5244,2093300004.0
2008-10-10 07:20:00,1.5245,1.5252,1.5244,1.5251,2093300004.0
2008-10-10 07:21:00,1.5252,1.5253,1.5245,1.5248,2093300004.0
2008-10-10 07:22:00,1.5247,1.525,1.5244,1.525,2093300004.0
2008-10-10 07:23:00,1.5251,1.5263,1.5249,1.5256,2093300004.0
2008-10-10 07:24:00,1.5253,1.5261,1.5239,1.5252,2093300004.0
2008-10-10 07:25:00,1.5255,1.5255,1.5242,1.5244,2093300004.0
2008-10-10 07:26:00,1.5246,1.5258,1.5246,1.5256,2076799984.0
2008-10-10 07:27:00,1.5255,1.5261,1.5255,1.5257,2076799984.0
2008-10-10 07:28:00,1.5255,1.5256,1.5255,1.5256,2076799984.0
2008-10-10 07:29:00,1.5255,1.5257,1.5255,1.5255,2076799984.0
2008-10-10 07:30:00,1.5254,1.5261,1.5253,1.5257,2076799984.0
2008-10-10 07:31:00,1.5259,1.5261,1.5252,1.5252,2076799984.0
2008-10-10 07:32:00,1.5253,1.5255,1.5251,1.5251,2076799984.0
2008-10-10 07:33:00,1.5249,1.5254,1.5246,1.5246,2076799984.0
2008-10-10 07:34:00,1.5245,1.5251,1.5237,1.525,2076799984.0
2008-10-10 07:35:00,1.5249,1.5249,1.5237,1.5245,2076799984.0
2008-10-10 07:36:00,1.5243,1.5244,1.5237,1.5238,2076799984.0
2008-10-10 07:37:00,1.5237,1.5245,1.5236,1.5245,2076799984.0
2008-10-10 07:38:00,1.5242,1.5249,1.524,1.5245,2076799984.0
2008-10-10 07:39:00,1.5244,1.5246,1.524,1.5244,2076799984.0
2008-10-10 07:40:00,1.5245,1.5247,1.5243,1.5247,2076799984.0
2008-10-10 07:41:00,1.5246,1.5247,1.5244,1.5247,2076799984.0
2008-10-10 07:42:00,1.5246,1.5249,1.5245,1.5247,2076799984.0
2008-10-10 07:43:00,1.5248,1.5251,1.5244,1.5251,2076799984.0
2008-10-10 07:44:00,1.525,1.5253,1.5245,1.5252,2076799984.0
2008-10-10 07:45:00,1.5251,1.5259,1.5251,1.5258,2076799984.0
2008-10-10 07:46:00,1.5259,1.5261,1.5257,1.5258,2076799984.0
2008-10-10 07:47:00,1.5259,1.527,1.5258,1.5262,2076799984.0
2008-10-10 07:48:00,1.5261,1.5266,1.526,1.5265,2076799984.0
2008-10-10 07:49:00,1.5264,1.5272,1.5263,1.5272,2076799984.0
2008-10-10 07:50:00,1.5271,1.5273,1.5267,1.5268,2076799984.0
2008-10-10 07:51:00,1.5266,1.5269,1.526,1.5266,2076799984.0
2008-10-10 07:52:00,1.5265,1.5266,1.5262,1.5266,2076799984.0
2008-10-10 07:53:00,1.5264,1.5268,1.5264,1.5266,2076799984.0
2008-10-10 07:54:00,1.5267,1.5278,1.5267,1.5268,2076799984.0
2008-10-10 07:55:00,1.5269,1.5276,1.5266,1.5274,2076799984.0
2008-10-10 07:56:00,1.5272,1.5274,1.5267,1.5271,2076799984.0
2008-10-10 07:57:00,1.527,1.5277,1.527,1.5275,2076799984.0
2008-10-10 07:58:00,1.5276,1.5279,1.5275,1.5278,2076799984.0
2008-10-10 07:59:00,1.5277,1.5277,1.5275,1.5276,2076799984.0
2008-10-10 08:00:00,1.5275,1.5283,1.5274,1.5283,2076799984.0
2008-10-10 08:01:00,1.5281,1.5281,1.5275,1.528,2076799984.0
2008-10-10 08:02:00,1.5282,1.5282,1.5277,1.5281,1816999989.0
2008-10-10 08:03:00,1.528,1.52805,1.528,1.52805,1816999989.0
2008-10-10 08:04:00,1.52805,1.52825,1.52805,1.5282,1954499993.0
2008-10-10 08:05:00,1.5282,1.5283,1.5278,1.5279,1756500008.0
2008-10-10 08:06:00,1.5281,1.5287,1.5281,1.5283,1756500008.0
2008-10-10 08:07:00,1.5282,1.5283,1.5278,1.5279,1756500008.0
2008-10-10 08:08:00,1.5278,1.5281,1.5277,1.5277,1756500008.0
2008-10-10 08:09:00,1.52755,1.5276,1.5274,1.52745,1756500008.0
2008-10-10 08:10:00,1.5275,1.5275,1.5272,1.5274,1240799984.0
2008-10-10 08:11:00,1.5273,1.5276,1.5273,1.5276,1240799984.0
2008-10-10 08:12:00,1.5275,1.5275,1.527,1.527,1240799984.0
2008-10-10 08:13:00,1.5271,1.5272,1.527,1.5271,1240799984.0
2008-10-10 08:14:00,1.527,1.5271,1.5266,1.5267,1240799984.0
2008-10-10 08:15:00,1.5266,1.5268,1.5262,1.5266,1240799984.0
2008-10-10 08:16:00,1.5265,1.5266,1.5261,1.5261,1240799984.0
2008-10-10 08:17:00,1.526,1.5261,1.525,1.525,1240799984.0
2008-10-10 08:18:00,1.5249,1.5249,1.5226,1.5227,1240799984.0
2008-10-10 08:19:00,1.5228,1.523,1.5214,1.5216,1240799984.0
2008-10-10 08:20:00,1.522,1.5221,1.52,1.5201,1240799984.0
2008-10-10 08:21:00,1.52,1.5202,1.5179,1.5186,1240799984.0
2008-10-10 08:22:00,1.5185,1.519,1.5177,1.5177,1240799984.0
2008-10-10 08:23:00,1.5176,1.5176,1.5167,1.5167,1240799984.0
2008-10-10 08:24:00,1.5168,1.5171,1.5167,1.5171,1240799984.0
2008-10-10 08:25:00,1.5172,1.5194,1.5171,1.5194,1240799984.0
2008-10-10 08:26:00,1.5195,1.52,1.5192,1.5195,1240799984.0
2008-10-10 08:27:00,1.5196,1.5205,1.5194,1.5198,1240799984.0
2008-10-10 08:28:00,1.5199,1.5199,1.5188,1.5188,1240799984.0
2008-10-10 08:29:00,1.5187,1.5187,1.5176,1.5181,1240799984.0
2008-10-10 08:30:00,1.518,1.5189,1.518,1.5189,1240799984.0
2008-10-10 08:31:00,1.519,1.5198,1.5189,1.5196,1240799984.0
2008-10-10 08:32:00,1.5197,1.5202,1.5196,1.5202,1240799984.0
2008-10-10 08:33:00,1.5203,1.5204,1.5192,1.5195,1240799984.0
2008-10-10 08:34:00,1.5196,1.52,1.5193,1.5196,1240799984.0
2008-10-10 08:35:00,1.5197,1.5197,1.5192,1.5193,1240799984.0
2008-10-10 08:36:00,1.5192,1.5193,1.519,1.5191,1240799984.0
2008-10-10 08:37:00,1.5192,1.5194,1.5191,1.5192,1240799984.0
2008-10-10 08:38:00,1.5191,1.5192,1.5184,1.5192,1240799984.0
2008-10-10 08:39:00,1.5191,1.5195,1.5189,1.5194,1240799984.0
2008-10-10 08:40:00,1.5193,1.5193,1.5171,1.5173,1240799984.0
2008-10-10 08:41:00,1.5174,1.5185,1.5174,1.5185,1240799984.0
2008-10-10 08:42:00,1.5186,1.5187,1.5183,1.5183,1240799984.0
2008-10-10 08:43:00,1.5182,1.5182,1.5179,1.5181,1240799984.0
2008-10-10 08:44:00,1.5182,1.5187,1.5182,1.5184,1240799984.0
2008-10-10 08:45:00,1.5185,1.5187,1.5181,1.5183,1240799984.0
2008-10-10 08:46:00,1.5182,1.5186,1.5182,1.5185,1240799984.0
2008-10-10 08:47:00,1.5186,1.5186,1.5183,1.5184,1240799984.0
2008-10-10 08:48:00,1.5183,1.5187,1.5182,1.5182,1240799984.0
2008-10-10 08:49:00,1.5183,1.5186,1.5181,1.5183,1240799984.0
2008-10-10 08:50:00,1.5182,1.5186,1.5181,1.5185,1240799984.0
2008-10-10 08:51:00,1.5186,1.5186,1.5181,1.5181,1240799984.0
2008-10-10 08:52:00,1.5182,1.5182,1.5176,1.518,1240799984.0
2008-10-10 08:53:00,1.5179,1.5191,1.5179,1.5191,1240799984.0
2008-10-10 08:54:00,1.5192,1.5197,1.519,1.5193,1240799984.0
2008-10-10 08:55:00,1.5192,1.5194,1.519,1.5192,1240799984.0
2008-10-10 08:56:00,1.5191,1.5192,1.5186,1.5188,1240799984.0
2008-10-10 08:57:00,1.5187,1.5189,1.5183,1.5185,1240799984.0
2008-10-10 08:58:00,1.5184,1.5184,1.5178,1.5184,1240799984.0
2008-10-10 08:59:00,1.5183,1.5184,1.5174,1.5179,1240799984.0
2008-10-10 09:00:00,1.5178,1.5179,1.5171,1.5174,1240799984.0
2008-10-10 09:01:00,1.5173,1.5185,1.5172,1.5184,1240799984.0
2008-10-10 09:02:00,1.5185,1.5186,1.5183,1.5185,1240799984.0
2008-10-10 09:03:00,1.5184,1.5187,1.5184,1.5187,1240799984.0
2008-10-10 09:04:00,1.5188,1.519,1.5183,1.5184,1240799984.0
2008-10-10 09:05:00,1.5183,1.5186,1.5183,1.5184,1240799984.0
2008-10-10 09:06:00,1.5185,1.5186,1.5183,1.5186,1240799984.0
2008-10-10 09:07:00,1.5187,1.5188,1.5185,1.5186,1240799984.0
2008-10-10 09:08:00,1.5187,1.5189,1.5186,1.5187,1240799984.0
2008-10-10 09:09:00,1.5186,1.5188,1.5186,1.5187,1240799984.0
2008-10-10 09:10:00,1.5188,1.5189,1.5187,1.5189,1240799984.0
2008-10-10 09:11:00,1.519,1.5193,1.519,1.5192,1240799984.0
2008-10-10 09:12:00,1.5191,1.5191,1.5187,1.519,1240799984.0
2008-10-10 09:13:00,1.5189,1.5191,1.5188,1.519,1240799984.0
2008-10-10 09:14:00,1.5191,1.5194,1.5189,1.5189,1240799984.0
2008-10-10 09:15:00,1.5188,1.519,1.5186,1.5187,1240799984.0
2008-10-10 09:16:00,1.5188,1.5188,1.5186,1.5187,1240799984.0
2008-10-10 09:17:00,1.5186,1.5191,1.5186,1.5188,1240799984.0
2008-10-10 09:18:00,1.5189,1.5192,1.5186,1.5188,1240799984.0
2008-10-10 09:19:00,1.5187,1.5191,1.5186,1.5191,1240799984.0
2008-10-10 09:20:00,1.519,1.5192,1.5185,1.5192,1240799984.0
2008-10-10 09:21:00,1.5191,1.5192,1.519,1.5192,1240799984.0
2008-10-10 09:22:00,1.5191,1.5193,1.519,1.5192,1240799984.0
2008-10-10 09:23:00,1.5191,1.5194,1.5191,1.5193,1240799984.0
2008-10-10 09:24:00,1.5192,1.5193,1.5191,1.5192,1240799984.0
2008-10-10 09:25:00,1.5193,1.5193,1.5191,1.5192,1240799984.0
2008-10-10 09:26:00,1.5191,1.5193,1.5191,1.5192,1240799984.0
2008-10-10 09:27:00,1.5193,1.5196,1.5192,1.5195,1240799984.0
2008-10-10 09:28:00,1.5194,1.5197,1.5193,1.5197,1240799984.0
2008-10-10 09:29:00,1.5196,1.5203,1.5196,1.5202,1240799984.0
2008-10-10 09:30:00,1.5203,1.5214,1.5202,1.5214,1240799984.0
2008-10-10 09:31:00,1.5213,1.5218,1.521,1.5218,1240799984.0
2008-10-10 09:32:00,1.5219,1.5236,1.5219,1.5232,1240799984.0
2008-10-10 09:33:00,1.5233,1.5233,1.5228,1.5229,1240799984.0
2008-10-10 09:34:00,1.523,1.5231,1.5213,1.5214,1240799984.0
2008-10-10 09:35:00,1.5213,1.5213,1.5199,1.5211,1240799984.0
2008-10-10 09:36:00,1.5212,1.5212,1.5205,1.5209,1240799984.0
2008-10-10 09:37:00,1.521,1.5227,1.5209,1.5225,1240799984.0
2008-10-10 09:38:00,1.5226,1.5227,1.5219,1.5222,1240799984.0
2008-10-10 09:39:00,1.5223,1.523,1.5223,1.523,1240799984.0
2008-10-10 09:40:00,1.5229,1.523,1.5224,1.5227,1240799984.0
2008-10-10 09:41:00,1.5228,1.5245,1.5228,1.5237,1240799984.0
2008-10-10 09:42:00,1.5238,1.5238,1.5227,1.5229,1240799984.0
2008-10-10 09:43:00,1.5228,1.5229,1.5222,1.5223,1240799984.0
2008-10-10 09:44:00,1.5225,1.5229,1.5222,1.5227,1240799984.0
2008-10-10 09:45:00,1.5228,1.5236,1.5228,1.5229,1240799984.0
2008-10-10 09:46:00,1.523,1.523,1.5222,1.5223,1240799984.0
2008-10-10 09:47:00,1.5224,1.5227,1.5221,1.5226,1240799984.0
2008-10-10 09:48:00,1.5225,1.5226,1.5219,1.5224,1240799984.0
2008-10-10 09:49:00,1.5223,1.5226,1.522,1.5224,1240799984.0
2008-10-10 09:50:00,1.5225,1.5226,1.5223,1.5226,1240799984.0
2008-10-10 09:51:00,1.5225,1.5225,1.522,1.522,1240799984.0
2008-10-10 09:52:00,1.5219,1.5223,1.5218,1.5223,1240799984.0
2008-10-10 09:53:00,1.5224,1.5226,1.5223,1.5223,1240799984.0
2008-10-10 09:54:00,1.5224,1.5225,1.5223,1.5224,1240799984.0
2008-10-10 09:55:00,1.5223,1.5224,1.5221,1.5223,1240799984.0
2008-10-10 09:56:00,1.5224,1.5225,1.5222,1.5223,1240799984.0
2008-10-10 09:57:00,1.5222,1.5225,1.5217,1.5217,1240799984.0
2008-10-10 09:58:00,1.5218,1.5225,1.5217,1.5223,1240799984.0
2008-10-10 09:59:00,1.5224,1.5224,1.5222,1.5222,1240799984.0
2008-10-10 10:00:00,1.5223,1.5224,1.522,1.5224,1240799984.0
2008-10-10 10:01:00,1.5225,1.5226,1.5224,1.5225,1240799984.0
2008-10-10 10:02:00,1.5224,1.5225,1.5224,1.5224,1240799984.0
2008-10-10 10:03:00,1.5223,1.5224,1.5221,1.5223,1240799984.0
2008-10-10 10:04:00,1.5224,1.5227,1.5222,1.5224,1240799984.0
2008-10-10 10:05:00,1.5225,1.5226,1.5223,1.5224,1240799984.0
2008-10-10 10:06:00,1.5225,1.5226,1.5222,1.5222,1240799984.0
2008-10-10 10:07:00,1.5223,1.5228,1.5223,1.5226,1240799984.0
2008-10-10 10:08:00,1.5227,1.5227,1.5222,1.5222,1240799984.0
2008-10-10 10:09:00,1.5223,1.5227,1.5221,1.5224,1240799984.0
2008-10-10 10:10:00,1.5225,1.5227,1.5224,1.5227,1240799984.0
2008-10-10 10:11:00,1.5228,1.5232,1.5227,1.5228,1240799984.0
2008-10-10 10:12:00,1.5227,1.5228,1.5226,1.5226,1240799984.0
2008-10-10 10:13:00,1.5227,1.5227,1.5221,1.5224,1240799984.0
2008-10-10 10:14:00,1.5223,1.5226,1.5222,1.5225,1240799984.0
2008-10-10 10:15:00,1.5226,1.5228,1.5226,1.5227,1240799984.0
2008-10-10 10:16:00,1.5228,1.5232,1.5227,1.5231,1240799984.0
2008-10-10 10:17:00,1.523,1.5239,1.523,1.5239,1240799984.0
2008-10-10 10:18:00,1.5241,1.5242,1.5237,1.5237,1240799984.0
2008-10-10 10:19:00,1.5238,1.5239,1.5234,1.5237,1240799984.0
2008-10-10 10:20:00,1.5236,1.5238,1.5234,1.5234,1240799984.0
2008-10-10 10:21:00,1.5235,1.5237,1.5233,1.5236,1240799984.0
2008-10-10 10:22:00,1.5235,1.5239,1.5235,1.5237,1240799984.0
2008-10-10 10:23:00,1.5235,1.5238,1.5234,1.5235,1240799984.0
2008-10-10 10:24:00,1.5237,1.5238,1.5231,1.5232,1240799984.0
2008-10-10 10:25:00,1.5234,1.5238,1.5233,1.5235,1240799984.0
2008-10-10 10:26:00,1.5234,1.5235,1.5228,1.5228,1240799984.0
2008-10-10 10:27:00,1.5229,1.5229,1.522,1.5224,1240799984.0
2008-10-10 10:28:00,1.5223,1.5225,1.5219,1.5219,1240799984.0
2008-10-10 10:29:00,1.522,1.5224,1.5219,1.522,1240799984.0
2008-10-10 10:30:00,1.5219,1.5223,1.5219,1.5219,1240799984.0
2008-10-10 10:31:00,1.5218,1.5222,1.5218,1.522,1240799984.0
2008-10-10 10:32:00,1.5219,1.5225,1.5219,1.5223,1240799984.0
2008-10-10 10:33:00,1.5224,1.5224,1.5217,1.5219,1240799984.0
2008-10-10 10:34:00,1.522,1.5223,1.5219,1.5223,1240799984.0
2008-10-10 10:35:00,1.5222,1.5223,1.5219,1.5219,1240799984.0
2008-10-10 10:36:00,1.5217,1.522,1.5217,1.522,1240799984.0
2008-10-10 10:37:00,1.5219,1.5224,1.5219,1.5222,1240799984.0
2008-10-10 10:38:00,1.5223,1.5227,1.5223,1.5225,1240799984.0
2008-10-10 10:39:00,1.5227,1.5228,1.5223,1.5226,1240799984.0
2008-10-10 10:40:00,1.5227,1.5231,1.5225,1.5228,1240799984.0
2008-10-10 10:41:00,1.5229,1.5238,1.5227,1.5236,1240799984.0
2008-10-10 10:42:00,1.5235,1.524,1.5231,1.524,1240799984.0
2008-10-10 10:43:00,1.5238,1.5246,1.5238,1.5245,1240799984.0
2008-10-10 10:44:00,1.5244,1.5247,1.524,1.5245,1240799984.0
2008-10-10 10:45:00,1.5246,1.5247,1.5234,1.5234,1240799984.0
2008-10-10 10:46:00,1.5235,1.5236,1.5231,1.5234,1240799984.0
2008-10-10 10:47:00,1.5235,1.5239,1.5233,1.5237,1240799984.0
2008-10-10 10:48:00,1.5235,1.5236,1.5232,1.5234,1240799984.0
2008-10-10 10:49:00,1.5235,1.5238,1.5233,1.5236,1240799984.0
2008-10-10 10:50:00,1.5235,1.5239,1.5233,1.5233,1240799984.0
2008-10-10 10:51:00,1.5232,1.5236,1.5232,1.5234,1240799984.0
2008-10-10 10:52:00,1.5233,1.5236,1.5232,1.5233,1240799984.0
2008-10-10 10:53:00,1.5232,1.5234,1.5232,1.5234,1240799984.0
2008-10-10 10:54:00,1.5235,1.5238,1.5233,1.5234,1240799984.0
2008-10-10 10:55:00,1.5235,1.5236,1.5232,1.5235,1240799984.0
2008-10-10 10:56:00,1.5236,1.5239,1.5235,1.5237,1240799984.0
2008-10-10 10:57:00,1.5235,1.5239,1.5235,1.5239,1240799984.0
2008-10-10 10:58:00,1.524,1.5244,1.524,1.5243,1240799984.0
2008-10-10 10:59:00,1.5242,1.5242,1.5237,1.5238,1240799984.0
2008-10-10 11:00:00,1.5237,1.5243,1.5236,1.5242,1240799984.0
2008-10-10 11:01:00,1.524,1.5243,1.5239,1.5243,1240799984.0
2008-10-10 11:02:00,1.5244,1.5246,1.524,1.5242,1240799984.0
2008-10-10 11:03:00,1.524,1.5248,1.524,1.5248,1240799984.0
2008-10-10 11:04:00,1.5246,1.5248,1.5242,1.5244,1240799984.0
2008-10-10 11:05:00,1.5245,1.5247,1.5245,1.5246,1240799984.0
2008-10-10 11:06:00,1.5245,1.5245,1.5239,1.5243,1240799984.0
2008-10-10 11:07:00,1.5242,1.5244,1.5237,1.5239,1240799984.0
2008-10-10 11:08:00,1.524,1.5242,1.5235,1.5237,1240799984.0
2008-10-10 11:09:00,1.5236,1.5238,1.5232,1.5235,1240799984.0
2008-10-10 11:10:00,1.5236,1.5236,1.5232,1.5233,1240799984.0
2008-10-10 11:11:00,1.523,1.5234,1.5224,1.5232,1240799984.0
2008-10-10 11:12:00,1.5233,1.5233,1.5227,1.5228,1240799984.0
2008-10-10 11:13:00,1.5229,1.5231,1.5227,1.5228,1240799984.0
2008-10-10 11:14:00,1.5227,1.5229,1.5224,1.5226,1240799984.0
2008-10-10 11:15:00,1.5225,1.5226,1.5222,1.5224,1240799984.0
2008-10-10 11:16:00,1.5225,1.5226,1.5223,1.5224,1240799984.0
2008-10-10 11:17:00,1.5225,1.5227,1.5224,1.5224,1240799984.0
2008-10-10 11:18:00,1.5225,1.5225,1.5218,1.5218,1240799984.0
2008-10-10 11:19:00,1.5219,1.5219,1.5217,1.5218,1240799984.0
2008-10-10 11:20:00,1.5217,1.5218,1.5212,1.5214,1240799984.0
2008-10-10 11:21:00,1.5215,1.5217,1.5212,1.5216,1240799984.0
2008-10-10 11:22:00,1.5215,1.5216,1.5213,1.5215,1240799984.0
2008-10-10 11:23:00,1.5214,1.5222,1.5214,1.522,1240799984.0
2008-10-10 11:24:00,1.5222,1.5222,1.5217,1.5222,1240799984.0
2008-10-10 11:25:00,1.522,1.5227,1.522,1.5225,1240799984.0
2008-10-10 11:26:00,1.5224,1.5225,1.5222,1.5222,1240799984.0
2008-10-10 11:27:00,1.522,1.5222,1.5215,1.5216,1240799984.0
2008-10-10 11:28:00,1.5215,1.5216,1.5214,1.5214,1240799984.0
2008-10-10 11:29:00,1.5215,1.5216,1.5214,1.5214,1240799984.0
2008-10-10 11:30:00,1.5215,1.5217,1.5211,1.5212,1240799984.0
2008-10-10 11:31:00,1.5211,1.5212,1.5207,1.5207,1240799984.0
2008-10-10 11:32:00,1.5209,1.521,1.5199,1.52,1240799984.0
2008-10-10 11:33:00,1.5199,1.5203,1.5196,1.52,1240799984.0
2008-10-10 11:34:00,1.5199,1.5202,1.5196,1.5198,1240799984.0
2008-10-10 11:35:00,1.5197,1.5199,1.5195,1.5196,1240799984.0
2008-10-10 11:36:00,1.5197,1.5198,1.5193,1.5196,1240799984.0
2008-10-10 11:37:00,1.5195,1.5195,1.5189,1.519,1240799984.0
2008-10-10 11:38:00,1.5189,1.5192,1.5188,1.5188,1240799984.0
2008-10-10 11:39:00,1.519,1.519,1.5187,1.5187,1240799984.0
2008-10-10 11:40:00,1.5186,1.5188,1.5176,1.5187,1240799984.0
2008-10-10 11:41:00,1.5185,1.5188,1.5182,1.5182,1240799984.0
2008-10-10 11:42:00,1.5183,1.5187,1.5179,1.5186,1240799984.0
2008-10-10 11:43:00,1.5187,1.5188,1.5183,1.5184,1240799984.0
2008-10-10 11:44:00,1.5185,1.5187,1.5183,1.5186,1240799984.0
2008-10-10 11:45:00,1.5187,1.5189,1.5185,1.5189,1240799984.0
2008-10-10 11:46:00,1.5188,1.5194,1.5188,1.5193,1240799984.0
2008-10-10 11:47:00,1.5192,1.5196,1.519,1.5195,1240799984.0
2008-10-10 11:48:00,1.5196,1.5199,1.5195,1.5198,1240799984.0
2008-10-10 11:49:00,1.5197,1.52,1.5195,1.5197,1240799984.0
2008-10-10 11:50:00,1.5198,1.5199,1.5188,1.5191,1240799984.0
2008-10-10 11:51:00,1.5192,1.52,1.5191,1.5193,1240799984.0
2008-10-10 11:52:00,1.5194,1.5196,1.5193,1.5195,1240799984.0
2008-10-10 11:53:00,1.5194,1.5198,1.5192,1.5198,1240799984.0
2008-10-10 11:54:00,1.5197,1.5199,1.5193,1.5196,1240799984.0
2008-10-10 11:55:00,1.5197,1.5199,1.5195,1.5199,1240799984.0
2008-10-10 11:56:00,1.52,1.5202,1.5199,1.5199,1240799984.0
2008-10-10 11:57:00,1.5198,1.52,1.5198,1.5199,1240799984.0
2008-10-10 11:58:00,1.52,1.52,1.5198,1.5198,1240799984.0
2008-10-10 11:59:00,1.5199,1.5199,1.5196,1.5196,1240799984.0
2008-10-10 12:00:00,1.5197,1.5205,1.5197,1.5205,1240799984.0
2008-10-10 12:01:00,1.5206,1.5209,1.5204,1.5209,1240799984.0
2008-10-10 12:02:00,1.5208,1.5212,1.5208,1.5211,1240799984.0
2008-10-10 12:03:00,1.521,1.5212,1.5208,1.5209,1240799984.0
2008-10-10 12:04:00,1.5211,1.5214,1.5208,1.5213,1240799984.0
2008-10-10 12:05:00,1.5216,1.5219,1.521,1.5213,1240799984.0
2008-10-10 12:06:00,1.5214,1.5216,1.5209,1.5209,1240799984.0
2008-10-10 12:07:00,1.521,1.5215,1.5209,1.5213,1240799984.0
2008-10-10 12:08:00,1.5214,1.5215,1.5209,1.5209,1240799984.0
2008-10-10 12:09:00,1.521,1.5212,1.5208,1.5209,1240799984.0
2008-10-10 12:10:00,1.5208,1.5212,1.5208,1.521,1240799984.0
2008-10-10 12:11:00,1.5209,1.5211,1.5206,1.5207,1240799984.0
2008-10-10 12:12:00,1.5206,1.5209,1.52,1.5208,1240799984.0
2008-10-10 12:13:00,1.5209,1.5209,1.5206,1.5208,1240799984.0
2008-10-10 12:14:00,1.5209,1.5209,1.5205,1.5206,1240799984.0
2008-10-10 12:15:00,1.5205,1.5209,1.5204,1.5208,1240799984.0
2008-10-10 12:16:00,1.5207,1.5208,1.52,1.5202,1240799984.0
2008-10-10 12:17:00,1.5203,1.5203,1.5197,1.5199,1240799984.0
2008-10-10 12:18:00,1.5198,1.52,1.5197,1.5199,1240799984.0
2008-10-10 12:19:00,1.5198,1.5198,1.5183,1.5183,1240799984.0
2008-10-10 12:20:00,1.5184,1.5191,1.5182,1.5189,1240799984.0
2008-10-10 12:21:00,1.519,1.5191,1.5177,1.5177,1240799984.0
2008-10-10 12:22:00,1.5176,1.5176,1.5169,1.5173,1240799984.0
2008-10-10 12:23:00,1.5172,1.5179,1.5167,1.5169,1240799984.0
2008-10-10 12:24:00,1.5168,1.5169,1.5166,1.5167,1240799984.0
2008-10-10 12:25:00,1.5168,1.5171,1.5158,1.5158,1240799984.0
2008-10-10 12:26:00,1.5159,1.5159,1.5154,1.5154,1240799984.0
2008-10-10 12:27:00,1.5153,1.5153,1.5141,1.5147,1240799984.0
2008-10-10 12:28:00,1.5145,1.5148,1.5139,1.5146,1240799984.0
2008-10-10 12:29:00,1.5147,1.5148,1.5139,1.5139,1240799984.0
2008-10-10 12:30:00,1.5141,1.5141,1.5118,1.5123,1240799984.0
2008-10-10 12:31:00,1.5125,1.5133,1.5118,1.5118,1240799984.0
2008-10-10 12:32:00,1.5117,1.5131,1.5116,1.5129,1240799984.0
2008-10-10 12:33:00,1.5128,1.5134,1.5125,1.5126,1240799984.0
2008-10-10 12:34:00,1.5125,1.5128,1.5115,1.5115,1240799984.0
2008-10-10 12:35:00,1.5117,1.5127,1.5115,1.5124,1240799984.0
2008-10-10 12:36:00,1.5126,1.5128,1.5121,1.5127,1240799984.0
2008-10-10 12:37:00,1.5128,1.5129,1.5122,1.5122,1240799984.0
2008-10-10 12:38:00,1.5125,1.5127,1.5116,1.5126,1240799984.0
2008-10-10 12:39:00,1.5125,1.5132,1.5118,1.5118,1240799984.0
2008-10-10 12:40:00,1.5119,1.5119,1.509,1.5094,1240799984.0
2008-10-10 12:41:00,1.5093,1.5097,1.5085,1.5088,1240799984.0
2008-10-10 12:42:00,1.5089,1.5093,1.5085,1.5089,1240799984.0
2008-10-10 12:43:00,1.509,1.509,1.5078,1.5078,1240799984.0
2008-10-10 12:44:00,1.5077,1.5087,1.5076,1.5087,1240799984.0
2008-10-10 12:45:00,1.5086,1.5088,1.5082,1.5083,1240799984.0
2008-10-10 12:46:00,1.5082,1.5086,1.5081,1.5086,1240799984.0
2008-10-10 12:47:00,1.5085,1.5088,1.5084,1.5087,1240799984.0
2008-10-10 12:48:00,1.5088,1.5089,1.5084,1.5088,1240799984.0
2008-10-10 12:49:00,1.5089,1.5093,1.5087,1.5091,1240799984.0
2008-10-10 12:50:00,1.5092,1.5095,1.5089,1.5092,1240799984.0
2008-10-10 12:51:00,1.5093,1.5104,1.5091,1.5104,1240799984.0
2008-10-10 12:52:00,1.5105,1.5107,1.5101,1.5107,1240799984.0
2008-10-10 12:53:00,1.5108,1.5112,1.5105,1.5106,1240799984.0
2008-10-10 12:54:00,1.5105,1.5112,1.5101,1.5111,1240799984.0
2008-10-10 12:55:00,1.5112,1.5113,1.5108,1.5109,1240799984.0
2008-10-10 12:56:00,1.5108,1.511,1.5102,1.5104,1240799984.0
2008-10-10 12:57:00,1.5103,1.5106,1.5101,1.5102,1240799984.0
2008-10-10 12:58:00,1.5101,1.5105,1.5099,1.5105,1240799984.0
2008-10-10 12:59:00,1.5104,1.5108,1.5101,1.5107,1240799984.0
2008-10-10 13:00:00,1.5106,1.5106,1.5103,1.5106,1240799984.0
2008-10-10 13:01:00,1.5105,1.5106,1.5098,1.5103,1240799984.0
2008-10-10 13:02:00,1.5104,1.5104,1.51,1.5102,1240799984.0
2008-10-10 13:03:00,1.5103,1.5109,1.5102,1.5108,1240799984.0
2008-10-10 13:04:00,1.5107,1.5108,1.5106,1.5108,1240799984.0
2008-10-10 13:05:00,1.5109,1.5111,1.5108,1.511,1240799984.0
2008-10-10 13:06:00,1.5111,1.5111,1.5106,1.5107,1240799984.0
2008-10-10 13:07:00,1.5106,1.5117,1.5106,1.5114,1240799984.0
2008-10-10 13:08:00,1.5112,1.5123,1.5112,1.5123,1240799984.0
2008-10-10 13:09:00,1.5124,1.5126,1.5118,1.5119,1240799984.0
2008-10-10 13:10:00,1.5125,1.5128,1.5125,1.5125,1240799984.0
2008-10-10 13:11:00,1.5126,1.5128,1.5125,1.5126,1240799984.0
2008-10-10 13:12:00,1.5127,1.5128,1.5125,1.5127,1240799984.0
2008-10-10 13:13:00,1.5124,1.5127,1.5122,1.5126,1240799984.0
2008-10-10 13:14:00,1.5127,1.5127,1.5122,1.5122,1240799984.0
2008-10-10 13:15:00,1.5121,1.5128,1.512,1.5128,1240799984.0
2008-10-10 13:16:00,1.5127,1.5128,1.5125,1.5126,1240799984.0
2008-10-10 13:17:00,1.5125,1.5126,1.5123,1.5125,1240799984.0
2008-10-10 13:18:00,1.5124,1.5131,1.5124,1.513,1240799984.0
2008-10-10 13:19:00,1.5129,1.5131,1.5126,1.5126,1240799984.0
2008-10-10 13:20:00,1.5127,1.5128,1.5123,1.5125,1240799984.0
2008-10-10 13:21:00,1.5124,1.5128,1.5123,1.5127,1240799984.0
2008-10-10 13:22:00,1.5126,1.5126,1.5123,1.5126,1240799984.0
2008-10-10 13:23:00,1.5127,1.5127,1.5123,1.5123,1240799984.0
2008-10-10 13:24:00,1.5124,1.5124,1.5117,1.5118,1240799984.0
2008-10-10 13:25:00,1.5117,1.5117,1.5112,1.5113,1240799984.0
2008-10-10 13:26:00,1.5112,1.5113,1.5107,1.511,1240799984.0
2008-10-10 13:27:00,1.5111,1.5112,1.5109,1.5112,1240799984.0
2008-10-10 13:28:00,1.5111,1.5113,1.5108,1.5111,1240799984.0
2008-10-10 13:29:00,1.5112,1.5118,1.5112,1.5117,1240799984.0
2008-10-10 13:30:00,1.5116,1.5116,1.511,1.511,1240799984.0
2008-10-10 13:31:00,1.5109,1.5111,1.5101,1.5101,1240799984.0
2008-10-10 13:32:00,1.51,1.5101,1.5094,1.5096,1240799984.0
2008-10-10 13:33:00,1.5097,1.5102,1.5095,1.5099,1240799984.0
2008-10-10 13:34:00,1.51,1.51,1.5092,1.5092,1240799984.0
2008-10-10 13:35:00,1.5093,1.5094,1.5092,1.5094,1240799984.0
2008-10-10 13:36:00,1.5095,1.5095,1.5093,1.5095,1240799984.0
2008-10-10 13:37:00,1.5096,1.5096,1.5093,1.5095,1240799984.0
2008-10-10 13:38:00,1.5094,1.5099,1.5094,1.5099,1240799984.0
2008-10-10 13:39:00,1.51,1.5101,1.5099,1.5101,1240799984.0
2008-10-10 13:40:00,1.5102,1.5103,1.5098,1.5098,1240799984.0
2008-10-10 13:41:00,1.5097,1.5098,1.5095,1.5097,1240799984.0
2008-10-10 13:42:00,1.5096,1.5096,1.5092,1.5093,1240799984.0
2008-10-10 13:43:00,1.5092,1.5099,1.5092,1.5098,1240799984.0
2008-10-10 13:44:00,1.5099,1.5101,1.5097,1.5098,1240799984.0
2008-10-10 13:45:00,1.5097,1.5099,1.5095,1.5099,1240799984.0
2008-10-10 13:46:00,1.5098,1.51,1.5098,1.5099,1240799984.0
2008-10-10 13:47:00,1.5098,1.5101,1.5095,1.51,1240799984.0
2008-10-10 13:48:00,1.5101,1.5106,1.51,1.5104,1240799984.0
2008-10-10 13:49:00,1.5105,1.5107,1.5104,1.5105,1240799984.0
2008-10-10 13:50:00,1.5104,1.5107,1.5103,1.5107,1240799984.0
2008-10-10 13:51:00,1.5106,1.5111,1.5105,1.511,1240799984.0
2008-10-10 13:52:00,1.5109,1.511,1.5106,1.5107,1240799984.0
2008-10-10 13:53:00,1.5108,1.5109,1.5106,1.5107,1240799984.0
2008-10-10 13:54:00,1.5106,1.5108,1.5105,1.5105,1240799984.0
2008-10-10 13:55:00,1.5104,1.5107,1.5104,1.5106,1240799984.0
2008-10-10 13:56:00,1.5105,1.5107,1.5105,1.5106,1240799984.0
2008-10-10 13:57:00,1.51045,1.5106,1.5104,1.5106,1240799984.0
2008-10-10 13:58:00,1.5106,1.51075,1.5106,1.51075,1984400000.0
2008-10-10 13:59:00,1.5109,1.511,1.5108,1.5109,91800000.0
2008-10-10 14:00:00,1.5108,1.5112,1.5108,1.5112,91800000.0
2008-10-10 14:01:00,1.5113,1.5121,1.5112,1.5119,91800000.0
2008-10-10 14:02:00,1.512,1.5121,1.5116,1.5116,91800000.0
2008-10-10 14:03:00,1.5117,1.5125,1.5116,1.5125,91800000.0
2008-10-10 14:04:00,1.5124,1.5127,1.5124,1.5124,91800000.0
2008-10-10 14:05:00,1.5125,1.5129,1.5124,1.5125,91800000.0
2008-10-10 14:06:00,1.5124,1.5128,1.5117,1.5128,91800000.0
2008-10-10 14:07:00,1.5129,1.5138,1.5128,1.5137,91800000.0
2008-10-10 14:08:00,1.5138,1.5147,1.5138,1.5147,91800000.0
2008-10-10 14:09:00,1.5146,1.5155,1.5146,1.5155,91800000.0
2008-10-10 14:10:00,1.5156,1.5161,1.5154,1.5157,91800000.0
2008-10-10 14:11:00,1.5158,1.5159,1.5157,1.5159,91800000.0
2008-10-10 14:12:00,1.5162,1.5175,1.5162,1.5175,91800000.0
2008-10-10 14:13:00,1.5174,1.5182,1.5173,1.5176,91800000.0
2008-10-10 14:14:00,1.5177,1.5178,1.5175,1.5175,91800000.0
2008-10-10 14:15:00,1.5176,1.5177,1.5175,1.5176,91800000.0
2008-10-10 14:16:00,1.5175,1.5176,1.5166,1.5166,91800000.0
2008-10-10 14:17:00,1.5165,1.5169,1.5165,1.5169,91800000.0
2008-10-10 14:18:00,1.5168,1.5171,1.5166,1.5171,91800000.0
2008-10-10 14:19:00,1.517,1.5171,1.517,1.5171,91800000.0
2008-10-10 14:20:00,1.5172,1.5172,1.5169,1.517,91800000.0
2008-10-10 14:21:00,1.5169,1.5171,1.5168,1.5171,91800000.0
2008-10-10 14:22:00,1.517,1.5171,1.5162,1.5162,91800000.0
2008-10-10 14:23:00,1.516,1.5162,1.5159,1.5161,91800000.0
2008-10-10 14:24:00,1.5162,1.5163,1.5155,1.5157,91800000.0
2008-10-10 14:25:00,1.5158,1.5159,1.5149,1.5152,91800000.0
2008-10-10 14:26:00,1.5153,1.5155,1.5143,1.5143,91800000.0
2008-10-10 14:27:00,1.5144,1.5151,1.5144,1.5148,91800000.0
2008-10-10 14:28:00,1.5149,1.5155,1.5149,1.5155,91800000.0
2008-10-10 14:29:00,1.5156,1.5157,1.5153,1.5153,91800000.0
2008-10-10 14:30:00,1.5155,1.5161,1.5153,1.5156,91800000.0
2008-10-10 14:31:00,1.5157,1.5159,1.5157,1.5159,91800000.0
2008-10-10 14:32:00,1.5158,1.5161,1.5157,1.5157,91800000.0
2008-10-10 14:33:00,1.5156,1.5156,1.5151,1.5151,91800000.0
2008-10-10 14:34:00,1.515,1.5151,1.5149,1.515,91800000.0
2008-10-10 14:35:00,1.5151,1.5156,1.515,1.5153,91800000.0
2008-10-10 14:36:00,1.5152,1.5153,1.5147,1.5149,91800000.0
2008-10-10 14:37:00,1.515,1.515,1.5136,1.5136,91800000.0
2008-10-10 14:38:00,1.5135,1.5139,1.5132,1.5137,91800000.0
2008-10-10 14:39:00,1.5138,1.5144,1.5137,1.5142,91800000.0
2008-10-10 14:40:00,1.5141,1.5141,1.5138,1.5139,91800000.0
2008-10-10 14:41:00,1.5138,1.514,1.5135,1.514,91800000.0
2008-10-10 14:42:00,1.5139,1.5142,1.5138,1.5139,91800000.0
2008-10-10 14:43:00,1.5138,1.5139,1.5135,1.5138,91800000.0
2008-10-10 14:44:00,1.5137,1.5143,1.5136,1.5143,91800000.0
2008-10-10 14:45:00,1.5142,1.5144,1.514,1.5141,91800000.0
2008-10-10 14:46:00,1.5142,1.5143,1.5139,1.514,91800000.0
2008-10-10 14:47:00,1.5139,1.5143,1.5138,1.5141,91800000.0
2008-10-10 14:48:00,1.5139,1.5142,1.5138,1.5141,91800000.0
2008-10-10 14:49:00,1.5142,1.5144,1.514,1.5142,91800000.0
2008-10-10 14:50:00,1.5143,1.5144,1.5138,1.5141,91800000.0
2008-10-10 14:51:00,1.514,1.5142,1.5139,1.5142,91800000.0
2008-10-10 14:52:00,1.5143,1.5145,1.5142,1.5144,91800000.0
2008-10-10 14:53:00,1.5143,1.5143,1.5137,1.5137,91800000.0
2008-10-10 14:54:00,1.5136,1.5137,1.5131,1.5133,91800000.0
2008-10-10 14:55:00,1.5134,1.5136,1.5131,1.5135,91800000.0
2008-10-10 14:56:00,1.5134,1.5137,1.5133,1.5136,91800000.0
2008-10-10 14:57:00,1.5135,1.5137,1.5133,1.5136,91800000.0
2008-10-10 14:58:00,1.5135,1.5135,1.5128,1.5128,91800000.0
2008-10-10 14:59:00,1.5126,1.5126,1.5114,1.5114,91800000.0
2008-10-10 15:00:00,1.5115,1.5115,1.5109,1.5115,91800000.0
2008-10-10 15:01:00,1.5114,1.5114,1.5104,1.5108,91800000.0
2008-10-10 15:02:00,1.5107,1.5108,1.5105,1.5106,91800000.0
2008-10-10 15:03:00,1.5107,1.512,1.5105,1.512,91800000.0
2008-10-10 15:04:00,1.5119,1.5121,1.5114,1.5117,91800000.0
2008-10-10 15:05:00,1.5116,1.513,1.5114,1.513,91800000.0
2008-10-10 15:06:00,1.5131,1.5134,1.5123,1.5123,91800000.0
2008-10-10 15:07:00,1.5122,1.5135,1.5122,1.5127,91800000.0
2008-10-10 15:08:00,1.5126,1.5129,1.5114,1.5117,91800000.0
2008-10-10 15:09:00,1.5116,1.5118,1.5113,1.5118,91800000.0
2008-10-10 15:10:00,1.5119,1.5126,1.5115,1.5116,91800000.0
2008-10-10 15:11:00,1.5117,1.5117,1.5113,1.5114,91800000.0
2008-10-10 15:12:00,1.5113,1.5116,1.5108,1.5115,91800000.0
2008-10-10 15:13:00,1.5116,1.5117,1.5112,1.5112,91800000.0
2008-10-10 15:14:00,1.5113,1.5113,1.5107,1.5112,91800000.0
2008-10-10 15:15:00,1.5111,1.5117,1.5111,1.5115,91800000.0
2008-10-10 15:16:00,1.5114,1.5118,1.5111,1.5116,91800000.0
2008-10-10 15:17:00,1.5117,1.5131,1.5116,1.5131,91800000.0
2008-10-10 15:18:00,1.5132,1.5137,1.5132,1.5135,91800000.0
2008-10-10 15:19:00,1.5136,1.5138,1.5135,1.5137,91800000.0
2008-10-10 15:20:00,1.5136,1.514,1.5132,1.5135,91800000.0
2008-10-10 15:21:00,1.5136,1.5136,1.5133,1.5135,91800000.0
2008-10-10 15:22:00,1.5136,1.5136,1.5131,1.5134,91800000.0
2008-10-10 15:23:00,1.5133,1.5139,1.5133,1.5139,91800000.0
2008-10-10 15:24:00,1.5138,1.514,1.5136,1.5139,91800000.0
2008-10-10 15:25:00,1.5138,1.514,1.5137,1.5137,91800000.0
2008-10-10 15:26:00,1.5136,1.514,1.5136,1.5139,91800000.0
2008-10-10 15:27:00,1.5138,1.5139,1.5136,1.5138,91800000.0
2008-10-10 15:28:00,1.5137,1.5137,1.5135,1.5136,91800000.0
2008-10-10 15:29:00,1.5137,1.5137,1.5135,1.5136,91800000.0
2008-10-10 15:30:00,1.5137,1.5138,1.5132,1.5135,91800000.0
2008-10-10 15:31:00,1.5136,1.514,1.5134,1.5134,91800000.0
2008-10-10 15:32:00,1.5135,1.5135,1.5134,1.5134,91800000.0
2008-10-10 15:33:00,1.5135,1.5135,1.5131,1.5133,91800000.0
2008-10-10 15:34:00,1.5132,1.5133,1.5131,1.5131,91800000.0
2008-10-10 15:35:00,1.5132,1.5132,1.5127,1.5129,91800000.0
2008-10-10 15:36:00,1.5128,1.5129,1.5116,1.5116,91800000.0
2008-10-10 15:37:00,1.5115,1.5122,1.5112,1.5118,91800000.0
2008-10-10 15:38:00,1.512,1.5132,1.5119,1.5131,91800000.0
2008-10-10 15:39:00,1.5132,1.5135,1.513,1.5135,91800000.0
2008-10-10 15:40:00,1.5136,1.5138,1.5135,1.5138,91800000.0
2008-10-10 15:41:00,1.5137,1.5138,1.5136,1.5138,91800000.0
2008-10-10 15:42:00,1.5139,1.5141,1.5137,1.5138,91800000.0
2008-10-10 15:43:00,1.5139,1.5141,1.5137,1.5141,91800000.0
2008-10-10 15:44:00,1.514,1.5159,1.514,1.5158,91800000.0
2008-10-10 15:45:00,1.5159,1.5171,1.5159,1.5168,91800000.0
2008-10-10 15:46:00,1.5169,1.5172,1.5163,1.5163,91800000.0
2008-10-10 15:47:00,1.5164,1.517,1.5164,1.5166,91800000.0
2008-10-10 15:48:00,1.5164,1.5166,1.516,1.5163,91800000.0
2008-10-10 15:49:00,1.5162,1.5163,1.5159,1.5163,91800000.0
2008-10-10 15:50:00,1.5164,1.5166,1.5148,1.5148,91800000.0
2008-10-10 15:51:00,1.5152,1.5154,1.515,1.515,91800000.0
2008-10-10 15:52:00,1.5152,1.5159,1.5151,1.5159,91800000.0
2008-10-10 15:53:00,1.516,1.5164,1.5158,1.5158,91800000.0
2008-10-10 15:54:00,1.5159,1.5178,1.5159,1.5178,91800000.0
2008-10-10 15:55:00,1.5177,1.5178,1.5171,1.5172,91800000.0
2008-10-10 15:56:00,1.5173,1.5175,1.517,1.5174,91800000.0
2008-10-10 15:57:00,1.5175,1.5181,1.5172,1.5174,91800000.0
2008-10-10 15:58:00,1.5173,1.5175,1.5172,1.5173,91800000.0
2008-10-10 15:59:00,1.5174,1.5177,1.5168,1.5169,91800000.0
2008-10-10 16:00:00,1.517,1.5179,1.517,1.5178,91800000.0
2008-10-10 16:01:00,1.5176,1.5185,1.5173,1.5185,91800000.0
2008-10-10 16:02:00,1.5186,1.5186,1.5176,1.5177,91800000.0
2008-10-10 16:03:00,1.5176,1.5179,1.5176,1.5178,91800000.0
2008-10-10 16:04:00,1.5179,1.5186,1.5179,1.5182,91800000.0
2008-10-10 16:05:00,1.5181,1.5185,1.5181,1.5185,91800000.0
2008-10-10 16:06:00,1.5186,1.5192,1.5186,1.5192,91800000.0
2008-10-10 16:07:00,1.5191,1.5191,1.5183,1.5187,91800000.0
2008-10-10 16:08:00,1.5189,1.5205,1.5189,1.5205,91800000.0
2008-10-10 16:09:00,1.5202,1.5202,1.5195,1.5199,91800000.0
2008-10-10 16:10:00,1.5197,1.5204,1.5195,1.5204,91800000.0
2008-10-10 16:11:00,1.5206,1.5206,1.5191,1.5195,91800000.0
2008-10-10 16:12:00,1.5196,1.5209,1.5195,1.5205,91800000.0
2008-10-10 16:13:00,1.5204,1.5204,1.5197,1.5201,91800000.0
2008-10-10 16:14:00,1.52,1.5211,1.5199,1.5205,91800000.0
2008-10-10 16:15:00,1.5207,1.5214,1.5206,1.5208,91800000.0
2008-10-10 16:16:00,1.5209,1.5209,1.5199,1.5199,91800000.0
2008-10-10 16:17:00,1.52,1.5207,1.5199,1.5201,91800000.0
2008-10-10 16:18:00,1.5202,1.5202,1.5187,1.5187,91800000.0
2008-10-10 16:19:00,1.5188,1.5188,1.5176,1.5181,91800000.0
2008-10-10 16:20:00,1.5183,1.5191,1.5183,1.5185,91800000.0
2008-10-10 16:21:00,1.5184,1.5194,1.5183,1.5194,91800000.0
2008-10-10 16:22:00,1.5195,1.5198,1.5183,1.5188,91800000.0
2008-10-10 16:23:00,1.5189,1.5196,1.5189,1.5193,91800000.0
2008-10-10 16:24:00,1.5192,1.5194,1.5185,1.5187,91800000.0
2008-10-10 16:25:00,1.5188,1.5192,1.5187,1.519,91800000.0
2008-10-10 16:26:00,1.5189,1.5189,1.5183,1.5186,91800000.0
2008-10-10 16:27:00,1.5188,1.5192,1.5185,1.5192,91800000.0
2008-10-10 16:28:00,1.5191,1.5195,1.5191,1.5193,91800000.0
2008-10-10 16:29:00,1.5194,1.5195,1.5193,1.5194,91800000.0
2008-10-10 16:30:00,1.5193,1.5193,1.5183,1.5183,91800000.0
2008-10-10 16:31:00,1.5186,1.5189,1.5186,1.5188,91800000.0
2008-10-10 16:32:00,1.5187,1.5188,1.518,1.5181,91800000.0
2008-10-10 16:33:00,1.5182,1.5185,1.5178,1.5181,91800000.0
2008-10-10 16:34:00,1.518,1.5185,1.518,1.5181,91800000.0
2008-10-10 16:35:00,1.5179,1.5183,1.5177,1.5182,91800000.0
2008-10-10 16:36:00,1.5179,1.5183,1.5179,1.5183,91800000.0
2008-10-10 16:37:00,1.5184,1.5184,1.518,1.5182,91800000.0
2008-10-10 16:38:00,1.518,1.5184,1.5179,1.5183,91800000.0
2008-10-10 16:39:00,1.5184,1.5185,1.5181,1.5182,91800000.0
2008-10-10 16:40:00,1.5181,1.5183,1.5178,1.5178,91800000.0
2008-10-10 16:41:00,1.518,1.5181,1.5175,1.5176,91800000.0
2008-10-10 16:42:00,1.5178,1.5185,1.5173,1.5175,91800000.0
2008-10-10 16:43:00,1.5173,1.5174,1.5169,1.5171,91800000.0
2008-10-10 16:44:00,1.5172,1.5179,1.5172,1.5177,91800000.0
2008-10-10 16:45:00,1.5175,1.5178,1.5174,1.5178,91800000.0
2008-10-10 16:46:00,1.5177,1.5179,1.5175,1.5176,91800000.0
2008-10-10 16:47:00,1.5175,1.5178,1.5175,1.5178,91800000.0
2008-10-10 16:48:00,1.5177,1.5179,1.5177,1.5178,91800000.0
2008-10-10 16:49:00,1.5177,1.5181,1.5175,1.5179,91800000.0
2008-10-10 16:50:00,1.5181,1.5183,1.5175,1.5182,91800000.0
2008-10-10 16:51:00,1.5181,1.5192,1.518,1.5192,91800000.0
2008-10-10 16:52:00,1.5191,1.5192,1.5186,1.5191,91800000.0
2008-10-10 16:53:00,1.5192,1.5195,1.5191,1.5194,91800000.0
2008-10-10 16:54:00,1.5193,1.5207,1.5193,1.5206,91800000.0
2008-10-10 16:55:00,1.5205,1.5206,1.5196,1.5199,91800000.0
2008-10-10 16:56:00,1.5198,1.5199,1.5179,1.5181,91800000.0
2008-10-10 16:57:00,1.5182,1.5186,1.5178,1.5179,91800000.0
2008-10-10 16:58:00,1.5178,1.5183,1.5177,1.5177,91800000.0
2008-10-10 16:59:00,1.5175,1.5175,1.516,1.516,91800000.0
2008-10-10 17:00:00,1.5162,1.5167,1.5159,1.5165,91800000.0
2008-10-10 17:01:00,1.5164,1.5166,1.5159,1.5159,91800000.0
2008-10-10 17:02:00,1.516,1.5165,1.5159,1.5164,91800000.0
2008-10-10 17:03:00,1.5163,1.5164,1.5159,1.5163,91800000.0
2008-10-10 17:04:00,1.5162,1.5163,1.5157,1.5157,91800000.0
2008-10-10 17:05:00,1.5156,1.5159,1.5154,1.5155,91800000.0
2008-10-10 17:06:00,1.5154,1.5155,1.5147,1.5149,91800000.0
2008-10-10 17:07:00,1.5148,1.5148,1.5145,1.5145,91800000.0
2008-10-10 17:08:00,1.5146,1.5147,1.5142,1.5147,91800000.0
2008-10-10 17:09:00,1.5146,1.5146,1.5141,1.5142,91800000.0
2008-10-10 17:10:00,1.5141,1.5142,1.5127,1.5131,91800000.0
2008-10-10 17:11:00,1.513,1.5131,1.5127,1.5127,91800000.0
2008-10-10 17:12:00,1.5128,1.5129,1.5119,1.5119,91800000.0
2008-10-10 17:13:00,1.512,1.5121,1.5116,1.5116,91800000.0
2008-10-10 17:14:00,1.5117,1.5118,1.5116,1.5117,91800000.0
2008-10-10 17:15:00,1.5118,1.5123,1.5116,1.5121,91800000.0
2008-10-10 17:16:00,1.5122,1.5123,1.5116,1.5118,91800000.0
2008-10-10 17:17:00,1.5117,1.5131,1.5117,1.5129,91800000.0
2008-10-10 17:18:00,1.5132,1.5132,1.5128,1.5129,91800000.0
2008-10-10 17:19:00,1.5127,1.5128,1.5122,1.5123,91800000.0
2008-10-10 17:20:00,1.5121,1.5123,1.5118,1.5123,91800000.0
2008-10-10 17:21:00,1.5122,1.5124,1.5119,1.5124,91800000.0
2008-10-10 17:22:00,1.5122,1.5124,1.5121,1.5123,91800000.0
2008-10-10 17:23:00,1.5122,1.5125,1.5119,1.5123,91800000.0
2008-10-10 17:24:00,1.5124,1.5125,1.5123,1.5124,91800000.0
2008-10-10 17:25:00,1.5125,1.5125,1.5123,1.5124,91800000.0
2008-10-10 17:26:00,1.5126,1.5128,1.5126,1.5126,91800000.0
2008-10-10 17:27:00,1.5127,1.5127,1.5116,1.5116,91800000.0
2008-10-10 17:28:00,1.5114,1.5114,1.511,1.5113,91800000.0
2008-10-10 17:29:00,1.5115,1.5115,1.5108,1.5108,91800000.0
2008-10-10 17:30:00,1.5109,1.5112,1.5108,1.5112,91800000.0
2008-10-10 17:31:00,1.5111,1.5111,1.5111,1.5111,91800000.0
2008-10-10 17:32:00,1.5112,1.5113,1.5111,1.5113,91800000.0
2008-10-10 17:33:00,1.5112,1.512,1.5112,1.5119,91800000.0
2008-10-10 17:34:00,1.512,1.512,1.5117,1.5117,91800000.0
2008-10-10 17:35:00,1.5118,1.5124,1.5117,1.5122,91800000.0
2008-10-10 17:36:00,1.5121,1.5129,1.512,1.5122,91800000.0
2008-10-10 17:37:00,1.5123,1.5126,1.5122,1.5122,91800000.0
2008-10-10 17:38:00,1.5121,1.5123,1.512,1.5123,91800000.0
2008-10-10 17:39:00,1.5124,1.5126,1.5121,1.5122,91800000.0
2008-10-10 17:40:00,1.5123,1.5141,1.5123,1.5135,91800000.0
2008-10-10 17:41:00,1.5134,1.5139,1.5134,1.5137,91800000.0
2008-10-10 17:42:00,1.5136,1.5137,1.5133,1.5134,91800000.0
2008-10-10 17:43:00,1.5133,1.5134,1.5131,1.5133,91800000.0
2008-10-10 17:44:00,1.5132,1.5137,1.5132,1.5132,91800000.0
2008-10-10 17:45:00,1.5131,1.5134,1.5128,1.5129,91800000.0
2008-10-10 17:46:00,1.5128,1.5135,1.5128,1.5134,91800000.0
2008-10-10 17:47:00,1.5135,1.5135,1.5128,1.5128,91800000.0
2008-10-10 17:48:00,1.5127,1.5128,1.5121,1.5121,91800000.0
2008-10-10 17:49:00,1.5122,1.5123,1.5119,1.5122,91800000.0
2008-10-10 17:50:00,1.5121,1.5123,1.5118,1.5118,91800000.0
2008-10-10 17:51:00,1.5119,1.5119,1.5114,1.5118,91800000.0
2008-10-10 17:52:00,1.5119,1.5123,1.5118,1.5121,91800000.0
2008-10-10 17:53:00,1.5122,1.5124,1.5118,1.5118,91800000.0
2008-10-10 17:54:00,1.5117,1.5118,1.5115,1.5116,91800000.0
2008-10-10 17:55:00,1.5115,1.5123,1.5115,1.5119,91800000.0
2008-10-10 17:56:00,1.5118,1.5118,1.5115,1.5116,91800000.0
2008-10-10 17:57:00,1.5115,1.5115,1.5112,1.5113,91800000.0
2008-10-10 17:58:00,1.5114,1.5125,1.5114,1.5122,91800000.0
2008-10-10 17:59:00,1.5121,1.5122,1.5117,1.5118,91800000.0
2008-10-10 18:00:00,1.5117,1.5127,1.5115,1.5127,91800000.0
2008-10-10 18:01:00,1.5128,1.5128,1.5119,1.5119,91800000.0
2008-10-10 18:02:00,1.5118,1.5126,1.5118,1.5121,91800000.0
2008-10-10 18:03:00,1.5122,1.5127,1.5121,1.5126,91800000.0
2008-10-10 18:04:00,1.5125,1.5131,1.5124,1.5124,91800000.0
2008-10-10 18:05:00,1.5123,1.5126,1.5122,1.5125,91800000.0
2008-10-10 18:06:00,1.5124,1.5125,1.5121,1.5123,91800000.0
2008-10-10 18:07:00,1.5124,1.5125,1.5123,1.5124,91800000.0
2008-10-10 18:08:00,1.5125,1.5128,1.5123,1.5128,91800000.0
2008-10-10 18:09:00,1.5127,1.5128,1.5124,1.5126,91800000.0
2008-10-10 18:10:00,1.5127,1.5128,1.5125,1.5126,91800000.0
2008-10-10 18:11:00,1.5125,1.5125,1.5124,1.5125,91800000.0
2008-10-10 18:12:00,1.5124,1.5129,1.5124,1.5127,91800000.0
2008-10-10 18:13:00,1.5126,1.5133,1.5126,1.5132,91800000.0
2008-10-10 18:14:00,1.5131,1.5134,1.5131,1.5134,91800000.0
2008-10-10 18:15:00,1.5133,1.5142,1.5133,1.5141,91800000.0
2008-10-10 18:16:00,1.514,1.5149,1.5138,1.5139,91800000.0
2008-10-10 18:17:00,1.514,1.5142,1.5138,1.5141,91800000.0
2008-10-10 18:18:00,1.5142,1.5148,1.5141,1.5145,91800000.0
2008-10-10 18:19:00,1.5146,1.5155,1.5144,1.5155,91800000.0
2008-10-10 18:20:00,1.5156,1.5157,1.5152,1.5156,91800000.0
2008-10-10 18:21:00,1.5157,1.5158,1.5154,1.5157,91800000.0
2008-10-10 18:22:00,1.5156,1.5167,1.5154,1.5164,91800000.0
2008-10-10 18:23:00,1.5163,1.5178,1.5162,1.5176,91800000.0
2008-10-10 18:24:00,1.5177,1.5177,1.5172,1.5172,91800000.0
2008-10-10 18:25:00,1.5173,1.5183,1.517,1.5182,91800000.0
2008-10-10 18:26:00,1.5183,1.5189,1.5176,1.518,91800000.0
2008-10-10 18:27:00,1.5181,1.521,1.5181,1.52,91800000.0
2008-10-10 18:28:00,1.5199,1.5203,1.5196,1.5196,91800000.0
2008-10-10 18:29:00,1.5195,1.5198,1.5195,1.5195,91800000.0
2008-10-10 18:30:00,1.5196,1.5202,1.5196,1.52,91800000.0
2008-10-10 18:31:00,1.5199,1.52,1.5193,1.5196,91800000.0
2008-10-10 18:32:00,1.5197,1.5197,1.5193,1.5194,91800000.0
2008-10-10 18:33:00,1.5193,1.5193,1.519,1.5192,91800000.0
2008-10-10 18:34:00,1.5191,1.5192,1.5189,1.5192,91800000.0
2008-10-10 18:35:00,1.5191,1.5192,1.5186,1.5191,91800000.0
2008-10-10 18:36:00,1.519,1.5193,1.5189,1.5191,91800000.0
2008-10-10 18:37:00,1.5193,1.5193,1.5183,1.5183,91800000.0
2008-10-10 18:38:00,1.5184,1.5185,1.5179,1.5182,91800000.0
2008-10-10 18:39:00,1.5181,1.5188,1.5181,1.5188,91800000.0
2008-10-10 18:40:00,1.5187,1.5189,1.5186,1.5188,91800000.0
2008-10-10 18:41:00,1.5189,1.5192,1.5185,1.5191,91800000.0
2008-10-10 18:42:00,1.5195,1.5195,1.5188,1.5193,91800000.0
2008-10-10 18:43:00,1.5194,1.5201,1.5193,1.5199,91800000.0
2008-10-10 18:44:00,1.52,1.5205,1.5197,1.5204,91800000.0
2008-10-10 18:45:00,1.5203,1.5205,1.5195,1.5201,91800000.0
2008-10-10 18:46:00,1.5202,1.5205,1.5199,1.5203,91800000.0
2008-10-10 18:47:00,1.5204,1.5205,1.5202,1.5204,91800000.0
2008-10-10 18:48:00,1.5205,1.5205,1.5203,1.5203,91800000.0
2008-10-10 18:49:00,1.5202,1.5203,1.5202,1.5202,91800000.0
2008-10-10 18:50:00,1.5203,1.5205,1.5202,1.5204,91800000.0
2008-10-10 18:51:00,1.5205,1.5213,1.5204,1.5213,91800000.0
2008-10-10 18:52:00,1.5214,1.5214,1.521,1.5212,91800000.0
2008-10-10 18:53:00,1.5213,1.5216,1.5211,1.5211,91800000.0
2008-10-10 18:54:00,1.521,1.5213,1.5208,1.5209,91800000.0
2008-10-10 18:55:00,1.5208,1.5211,1.5207,1.5211,91800000.0
2008-10-10 18:56:00,1.521,1.5212,1.521,1.5211,91800000.0
2008-10-10 18:57:00,1.521,1.5211,1.5206,1.5208,91800000.0
2008-10-10 18:58:00,1.5207,1.5215,1.5207,1.5215,91800000.0
2008-10-10 18:59:00,1.5214,1.5216,1.5213,1.5214,91800000.0
2008-10-10 19:00:00,1.5213,1.5213,1.5202,1.5202,91800000.0
2008-10-10 19:01:00,1.5201,1.5202,1.5192,1.5194,91800000.0
2008-10-10 19:02:00,1.5193,1.5193,1.5185,1.5188,91800000.0
2008-10-10 19:03:00,1.5187,1.5195,1.5187,1.5193,91800000.0
2008-10-10 19:04:00,1.5192,1.5193,1.5191,1.5192,91800000.0
2008-10-10 19:05:00,1.5191,1.5192,1.5177,1.5177,91800000.0
2008-10-10 19:06:00,1.5176,1.5182,1.5176,1.5179,91800000.0
2008-10-10 19:07:00,1.5178,1.5178,1.5176,1.5177,91800000.0
2008-10-10 19:08:00,1.5178,1.518,1.5176,1.5176,91800000.0
2008-10-10 19:09:00,1.5177,1.5177,1.5175,1.5175,91800000.0
2008-10-10 19:10:00,1.5176,1.5176,1.5169,1.5171,91800000.0
2008-10-10 19:11:00,1.5172,1.5175,1.517,1.5174,91800000.0
2008-10-10 19:12:00,1.5175,1.5175,1.517,1.5173,91800000.0
2008-10-10 19:13:00,1.5174,1.5174,1.5168,1.5168,91800000.0
2008-10-10 19:14:00,1.5169,1.5169,1.5157,1.516,91800000.0
2008-10-10 19:15:00,1.5161,1.5165,1.5155,1.5164,91800000.0
2008-10-10 19:16:00,1.5163,1.5166,1.5161,1.5161,91800000.0
2008-10-10 19:17:00,1.5162,1.5167,1.5161,1.5165,91800000.0
2008-10-10 19:18:00,1.5166,1.5167,1.5165,1.5166,91800000.0
2008-10-10 19:19:00,1.5165,1.5165,1.5162,1.5165,91800000.0
2008-10-10 19:20:00,1.5166,1.5166,1.5163,1.5163,91800000.0
2008-10-10 19:21:00,1.5162,1.5166,1.5162,1.5163,91800000.0
2008-10-10 19:22:00,1.5164,1.5166,1.5163,1.5164,91800000.0
2008-10-10 19:23:00,1.5163,1.5164,1.5163,1.5164,91800000.0
2008-10-10 19:24:00,1.5163,1.5166,1.5163,1.5165,91800000.0
2008-10-10 19:25:00,1.5164,1.5165,1.5158,1.5159,91800000.0
2008-10-10 19:26:00,1.5158,1.5166,1.5156,1.5165,91800000.0
2008-10-10 19:27:00,1.5164,1.5167,1.5163,1.5166,91800000.0
2008-10-10 19:28:00,1.5167,1.5169,1.5166,1.5167,91800000.0
2008-10-10 19:29:00,1.5168,1.517,1.5167,1.5168,91800000.0
2008-10-10 19:30:00,1.5167,1.5177,1.5167,1.5175,91800000.0
2008-10-10 19:31:00,1.5174,1.5175,1.5169,1.5171,91800000.0
2008-10-10 19:32:00,1.517,1.5174,1.5168,1.517,91800000.0
2008-10-10 19:33:00,1.5171,1.5172,1.5169,1.5172,91800000.0
2008-10-10 19:34:00,1.5171,1.5173,1.5165,1.5168,91800000.0
2008-10-10 19:35:00,1.5167,1.5174,1.5165,1.5168,91800000.0
2008-10-10 19:36:00,1.5167,1.5168,1.516,1.5161,91800000.0
2008-10-10 19:37:00,1.5162,1.5162,1.5161,1.5162,91800000.0
2008-10-10 19:38:00,1.5161,1.5166,1.5159,1.5165,91800000.0
2008-10-10 19:39:00,1.5164,1.5166,1.5162,1.5165,91800000.0
2008-10-10 19:40:00,1.5166,1.5166,1.5163,1.5165,91800000.0
2008-10-10 19:41:00,1.5166,1.5168,1.5161,1.5164,91800000.0
2008-10-10 19:42:00,1.5163,1.5163,1.5148,1.5157,91800000.0
2008-10-10 19:43:00,1.5156,1.5156,1.5151,1.5152,91800000.0
2008-10-10 19:44:00,1.515,1.5151,1.5149,1.5151,91800000.0
2008-10-10 19:45:00,1.515,1.5151,1.5146,1.5148,91800000.0
2008-10-10 19:46:00,1.5149,1.5153,1.5148,1.5152,91800000.0
2008-10-10 19:47:00,1.5151,1.5151,1.5146,1.5147,91800000.0
2008-10-10 19:48:00,1.5146,1.5147,1.5135,1.5136,91800000.0
2008-10-10 19:49:00,1.5135,1.5139,1.5133,1.5136,91800000.0
2008-10-10 19:50:00,1.5135,1.5136,1.5125,1.5135,91800000.0
2008-10-10 19:51:00,1.5134,1.5134,1.5129,1.5134,91800000.0
2008-10-10 19:52:00,1.5133,1.5133,1.5129,1.513,91800000.0
2008-10-10 19:53:00,1.5131,1.5136,1.5129,1.5133,91800000.0
2008-10-10 19:54:00,1.5132,1.5136,1.513,1.513,91800000.0
2008-10-10 19:55:00,1.5129,1.5137,1.5128,1.5133,91800000.0
2008-10-10 19:56:00,1.5135,1.5137,1.5132,1.5133,91800000.0
2008-10-10 19:57:00,1.5134,1.514,1.5134,1.514,91800000.0
2008-10-10 19:58:00,1.5141,1.5145,1.5139,1.5143,91800000.0
2008-10-10 19:59:00,1.5145,1.5147,1.5139,1.5141,91800000.0
2008-10-10 20:00:00,1.5142,1.5145,1.5141,1.5143,91800000.0
2008-10-10 20:01:00,1.5144,1.5147,1.514,1.514,91800000.0
2008-10-10 20:02:00,1.5141,1.5143,1.514,1.5141,91800000.0
2008-10-10 20:03:00,1.5142,1.5146,1.514,1.5142,91800000.0
2008-10-10 20:04:00,1.5143,1.5146,1.5137,1.5145,91800000.0
2008-10-10 20:05:00,1.5146,1.5152,1.5146,1.5149,91800000.0
2008-10-10 20:06:00,1.515,1.5157,1.5149,1.5154,91800000.0
2008-10-10 20:07:00,1.5155,1.5165,1.5155,1.5165,91800000.0
2008-10-10 20:08:00,1.5164,1.5166,1.5161,1.5162,91800000.0
2008-10-10 20:09:00,1.5161,1.5173,1.5158,1.5173,91800000.0
2008-10-10 20:10:00,1.5172,1.5175,1.5171,1.5175,91800000.0
2008-10-10 20:11:00,1.5176,1.5176,1.5169,1.517,91800000.0
2008-10-10 20:12:00,1.5171,1.5171,1.5167,1.5171,91800000.0
2008-10-10 20:13:00,1.517,1.5177,1.517,1.5177,91800000.0
2008-10-10 20:14:00,1.5176,1.5177,1.5169,1.5169,91800000.0
2008-10-10 20:15:00,1.5168,1.5168,1.5164,1.5166,91800000.0
2008-10-10 20:16:00,1.5165,1.5166,1.5156,1.5158,91800000.0
2008-10-10 20:17:00,1.5159,1.5161,1.5156,1.5161,91800000.0
2008-10-10 20:18:00,1.516,1.5172,1.5159,1.5171,91800000.0
2008-10-10 20:19:00,1.5172,1.5173,1.5163,1.5163,91800000.0
2008-10-10 20:20:00,1.5162,1.5166,1.5155,1.5166,91800000.0
2008-10-10 20:21:00,1.5165,1.5172,1.5165,1.5167,91800000.0
2008-10-10 20:22:00,1.5168,1.5171,1.5167,1.517,91800000.0
2008-10-10 20:23:00,1.5169,1.517,1.5166,1.5168,91800000.0
2008-10-10 20:24:00,1.5167,1.5168,1.5164,1.5166,91800000.0
2008-10-10 20:25:00,1.5167,1.5168,1.5156,1.5157,91800000.0
2008-10-10 20:26:00,1.5158,1.5159,1.5157,1.5157,91800000.0
2008-10-10 20:27:00,1.5156,1.5157,1.5142,1.5144,91800000.0
2008-10-10 20:28:00,1.5143,1.5159,1.5137,1.5155,91800000.0
2008-10-10 20:29:00,1.5156,1.5161,1.515,1.515,91800000.0
2008-10-10 20:30:00,1.5149,1.5173,1.5143,1.5173,91800000.0
2008-10-10 20:31:00,1.5174,1.5174,1.5167,1.517,91800000.0
2008-10-10 20:32:00,1.5171,1.5172,1.517,1.517,91800000.0
2008-10-10 20:33:00,1.5171,1.5181,1.5169,1.5177,91800000.0
2008-10-10 20:34:00,1.5178,1.518,1.5173,1.5173,91800000.0
2008-10-10 20:35:00,1.5172,1.5172,1.5162,1.5163,91800000.0
2008-10-10 20:36:00,1.5162,1.5163,1.5157,1.5163,91800000.0
2008-10-10 20:37:00,1.5164,1.5164,1.5156,1.5157,91800000.0
2008-10-10 20:38:00,1.5156,1.5159,1.515,1.515,91800000.0
2008-10-10 20:39:00,1.5149,1.5154,1.5149,1.5154,91800000.0
2008-10-10 20:40:00,1.5155,1.5163,1.5155,1.5163,91800000.0
2008-10-10 20:41:00,1.5162,1.5164,1.516,1.5161,91800000.0
2008-10-10 20:42:00,1.516,1.5161,1.5149,1.5151,91800000.0
2008-10-10 20:43:00,1.5153,1.5153,1.5141,1.5142,91800000.0
2008-10-10 20:44:00,1.5143,1.5144,1.5126,1.513,91800000.0
2008-10-10 20:45:00,1.5132,1.5135,1.5127,1.5127,91800000.0
2008-10-10 20:46:00,1.5128,1.5142,1.5126,1.514,91800000.0
2008-10-10 20:47:00,1.5139,1.5142,1.5128,1.5132,91800000.0
2008-10-10 20:48:00,1.5131,1.5133,1.5125,1.513,91800000.0
2008-10-10 20:49:00,1.5131,1.5133,1.5128,1.5128,91800000.0
2008-10-10 20:50:00,1.5127,1.5129,1.5125,1.5127,91800000.0
2008-10-10 20:51:00,1.5128,1.513,1.5123,1.5124,91800000.0
2008-10-10 20:52:00,1.5126,1.5126,1.5111,1.5118,91800000.0
2008-10-10 20:53:00,1.5119,1.5124,1.5114,1.5114,91800000.0
2008-10-10 20:54:00,1.5115,1.5116,1.5112,1.5112,91800000.0
2008-10-10 20:55:00,1.5113,1.5114,1.511,1.511,91800000.0
2008-10-10 20:56:00,1.5112,1.5114,1.5109,1.5113,91800000.0
2008-10-10 20:57:00,1.5112,1.5115,1.5112,1.5113,91800000.0
2008-10-10 20:58:00,1.5114,1.5126,1.5114,1.5122,91800000.0
2008-10-10 20:59:00,1.5123,1.5123,1.5119,1.5122,91800000.0
2008-10-10 21:00:00,1.5121,1.5122,1.5118,1.5121,91800000.0
2008-10-10 21:01:00,1.512,1.513,1.512,1.5128,91800000.0
2008-10-10 21:02:00,1.5129,1.5139,1.5128,1.5136,91800000.0
2008-10-10 21:03:00,1.5135,1.514,1.5134,1.5138,91800000.0
2008-10-10 21:04:00,1.5139,1.5143,1.5139,1.5142,91800000.0
2008-10-10 21:05:00,1.5143,1.5146,1.5142,1.5142,91800000.0
2008-10-10 21:06:00,1.5143,1.5144,1.5138,1.5138,91800000.0
2008-10-10 21:07:00,1.5139,1.5139,1.5137,1.5137,91800000.0
2008-10-10 21:08:00,1.5136,1.5138,1.5132,1.5135,91800000.0
2008-10-10 21:09:00,1.5134,1.5145,1.5134,1.5145,91800000.0
2008-10-10 21:10:00,1.5146,1.5147,1.5143,1.5146,91800000.0
2008-10-10 21:11:00,1.5147,1.5152,1.5146,1.5151,91800000.0
2008-10-10 21:12:00,1.515,1.516,1.5144,1.5156,91800000.0
2008-10-10 21:13:00,1.5157,1.5176,1.5157,1.5176,91800000.0
2008-10-10 21:14:00,1.5177,1.5182,1.5166,1.5175,91800000.0
2008-10-10 21:15:00,1.5176,1.5177,1.5175,1.5176,91800000.0
2008-10-10 21:16:00,1.5175,1.5186,1.5175,1.5178,91800000.0
2008-10-10 21:17:00,1.5177,1.5189,1.5172,1.5184,91800000.0
2008-10-10 21:18:00,1.5186,1.5186,1.5171,1.5172,91800000.0
2008-10-10 21:19:00,1.5171,1.5173,1.517,1.5171,91800000.0
2008-10-10 21:20:00,1.517,1.5179,1.517,1.5176,91800000.0
2008-10-10 21:21:00,1.5177,1.519,1.5177,1.5188,91800000.0
2008-10-10 21:22:00,1.5182,1.5186,1.5178,1.5182,91800000.0
2008-10-10 21:23:00,1.518,1.518,1.5176,1.5177,91800000.0
2008-10-10 21:24:00,1.5178,1.5182,1.5177,1.5177,91800000.0
2008-10-10 21:25:00,1.5175,1.5188,1.5175,1.518,91800000.0
2008-10-10 21:26:00,1.5179,1.5179,1.5175,1.5176,91800000.0
2008-10-10 21:27:00,1.5175,1.5175,1.5161,1.5169,91800000.0
2008-10-10 21:28:00,1.5172,1.5195,1.5171,1.5195,91800000.0
2008-10-10 21:29:00,1.5197,1.5202,1.5194,1.5199,91800000.0
2008-10-10 21:30:00,1.5198,1.5206,1.5194,1.5202,91800000.0
2008-10-10 21:31:00,1.5203,1.5224,1.5203,1.5224,91800000.0
2008-10-10 21:32:00,1.5225,1.5234,1.5222,1.5222,91800000.0
2008-10-10 21:33:00,1.5223,1.5234,1.5222,1.5233,91800000.0
2008-10-10 21:34:00,1.5232,1.5237,1.5222,1.5237,91800000.0
2008-10-10 21:35:00,1.5235,1.526,1.5234,1.526,91800000.0
2008-10-10 21:36:00,1.5259,1.5272,1.5259,1.5271,91800000.0
2008-10-10 21:37:00,1.5269,1.5269,1.5253,1.5255,91800000.0
2008-10-10 21:38:00,1.5254,1.5261,1.5251,1.5258,91800000.0
2008-10-10 21:39:00,1.5255,1.5259,1.5243,1.5247,91800000.0
2008-10-10 21:40:00,1.5243,1.5243,1.5236,1.524,91800000.0
2008-10-10 21:41:00,1.5238,1.5239,1.5216,1.5217,91800000.0
2008-10-10 21:42:00,1.5216,1.5235,1.5211,1.5233,91800000.0
2008-10-10 21:43:00,1.5234,1.5244,1.523,1.5231,91800000.0
2008-10-10 21:44:00,1.5235,1.5248,1.5231,1.5238,91800000.0
2008-10-10 21:45:00,1.5237,1.5242,1.5231,1.5239,91800000.0
2008-10-10 21:46:00,1.5237,1.5237,1.523,1.5234,91800000.0
2008-10-10 21:47:00,1.5236,1.5236,1.5216,1.5221,91800000.0
2008-10-10 21:48:00,1.5218,1.5233,1.5212,1.5229,91800000.0
2008-10-10 21:49:00,1.5228,1.5235,1.5222,1.5222,91800000.0
2008-10-10 21:50:00,1.5226,1.5235,1.5226,1.523,91800000.0
2008-10-10 21:51:00,1.5229,1.523,1.5227,1.5227,91800000.0
2008-10-10 21:52:00,1.5226,1.5231,1.5225,1.5226,91800000.0
2008-10-10 21:53:00,1.52214,1.52249,1.52193,1.52235,91800000.0
2008-10-10 21:54:00,1.5225,1.5226,1.5222,1.5224,1613800001.0
2008-10-10 21:55:00,1.5223,1.5224,1.5208,1.5211,1613800001.0
2008-10-10 21:56:00,1.521,1.521,1.5198,1.5207,1613800001.0
2008-10-10 21:57:00,1.5206,1.5208,1.5205,1.5207,1613800001.0
2008-10-10 21:58:00,1.5208,1.521,1.5208,1.5208,1613800001.0
2008-10-10 21:59:00,1.5209,1.522,1.5209,1.5218,1613800001.0
2008-10-10 22:00:00,1.522,1.5234,1.5217,1.5228,1613800001.0
2008-10-10 22:01:00,1.5225,1.5232,1.5225,1.5227,1613800001.0
2008-10-10 22:02:00,1.5226,1.5228,1.5226,1.5228,1613800001.0
2008-10-10 22:03:00,1.5225,1.5234,1.5215,1.5216,1613800001.0
2008-10-10 22:04:00,1.5215,1.5217,1.5208,1.5208,1613800001.0
2008-10-10 22:05:00,1.5209,1.5214,1.5204,1.5208,1613800001.0
2008-10-10 22:06:00,1.5207,1.5209,1.5203,1.5207,1613800001.0
2008-10-10 22:07:00,1.5208,1.5225,1.5208,1.5224,1613800001.0
2008-10-10 22:08:00,1.5223,1.5227,1.5212,1.5219,1613800001.0
2008-10-10 22:09:00,1.522,1.5237,1.5219,1.5231,1613800001.0
2008-10-10 22:10:00,1.5226,1.5229,1.5225,1.5227,1613800001.0
2008-10-10 22:11:00,1.5226,1.5229,1.5226,1.5226,1613800001.0
2008-10-10 22:12:00,1.5227,1.5228,1.5225,1.5226,1613800001.0
2008-10-10 22:13:00,1.5228,1.5233,1.5226,1.5231,1613800001.0
2008-10-10 22:14:00,1.52315,1.52325,1.5227,1.52285,1613800001.0
2008-10-10 22:15:00,1.523,1.5238,1.5228,1.523,1873899983.0
2008-10-10 22:16:00,1.5227,1.5239,1.5226,1.5238,1873899983.0
2008-10-10 22:17:00,1.52345,1.5236,1.5232,1.5236,1873899983.0
2008-10-10 22:18:00,1.5238,1.5238,1.5232,1.5232,1620299998.0
2008-10-10 22:19:00,1.5231,1.5239,1.5231,1.5238,1620299998.0
2008-10-10 22:20:00,1.5239,1.5239,1.5234,1.5235,1620299998.0
2008-10-10 22:21:00,1.5234,1.5235,1.5233,1.5233,1620299998.0
2008-10-10 22:22:00,1.5232,1.5234,1.5223,1.5229,1620299998.0
2008-10-10 22:23:00,1.523,1.5232,1.5226,1.5227,1620299998.0
2008-10-10 22:24:00,1.5225,1.5229,1.5205,1.5224,1620299998.0
2008-10-10 22:25:00,1.5225,1.5236,1.5225,1.5235,1620299998.0
2008-10-10 22:26:00,1.5236,1.5237,1.5234,1.5237,1620299998.0
2008-10-10 22:27:00,1.52375,1.5241,1.52375,1.524,1620299998.0
2008-10-10 22:28:00,1.524,1.5243,1.52365,1.5243,452300007.0
2008-10-10 22:29:00,1.524,1.5242,1.5233,1.5238,604199995.0
2008-10-10 22:30:00,1.5237,1.5239,1.5233,1.5239,604199995.0
2008-10-10 22:31:00,1.5241,1.5241,1.5228,1.5232,604199995.0
2008-10-10 22:32:00,1.5244,1.5245,1.5243,1.5243,604199995.0
2008-10-10 22:33:00,1.524,1.5245,1.524,1.5244,604199995.0
2008-10-10 22:34:00,1.5243,1.5243,1.5235,1.5242,604199995.0
2008-10-10 22:35:00,1.5243,1.5244,1.5238,1.5243,604199995.0
2008-10-10 22:36:00,1.5239,1.5245,1.5235,1.5245,604199995.0
2008-10-10 22:37:00,1.5244,1.5246,1.5244,1.5244,604199995.0
2008-10-10 22:38:00,1.5241,1.52425,1.524,1.52415,604199995.0
2008-10-10 22:39:00,1.5241,1.5246,1.5239,1.5246,1514700008.0
2008-10-10 22:40:00,1.52445,1.52485,1.5243,1.5245,2039499974.0
2008-10-10 22:41:00,1.524,1.5248,1.524,1.5247,356899997.0
2008-10-10 22:42:00,1.5245,1.5247,1.5242,1.5242,356899997.0
2008-10-10 22:43:00,1.5245,1.5247,1.5242,1.5243,356899997.0
2008-10-10 22:44:00,1.5246,1.5246,1.5236,1.524,356899997.0
2008-10-10 22:45:00,1.5241,1.5256,1.524,1.5256,356899997.0
2008-10-10 22:46:00,1.5258,1.5261,1.5246,1.525,356899997.0
2008-10-10 22:47:00,1.5254,1.5262,1.5254,1.5256,356899997.0
2008-10-10 22:48:00,1.5255,1.5261,1.5255,1.526,356899997.0
2008-10-10 22:49:00,1.5258,1.5262,1.5257,1.5258,356899997.0
2008-10-10 22:50:00,1.5259,1.5273,1.5256,1.5272,356899997.0
2008-10-10 22:51:00,1.52675,1.5271,1.52675,1.527,356899997.0
2008-10-10 22:52:00,1.5267,1.5273,1.526,1.5272,1297599993.0
2008-10-10 22:53:00,1.5264,1.5267,1.5262,1.5265,1297599993.0
2008-10-10 22:54:00,1.5271,1.5272,1.5265,1.5267,1297599993.0
2008-10-10 22:55:00,1.5267,1.5267,1.52605,1.52665,669000004.0
2008-10-10 22:56:00,1.5267,1.5267,1.5257,1.5265,1281499998.0
2008-10-10 22:57:00,1.5266,1.5267,1.5256,1.5262,1281499998.0
2008-10-10 22:58:00,1.52685,1.52715,1.52625,1.5267,1281499998.0
2008-10-10 22:59:00,1.5255,1.5268,1.5255,1.5267,86000000.0
2008-10-12 23:00:00,1.53136,1.53266,1.53102,1.53145,86000000.0
2008-10-12 23:01:00,1.53156,1.53183,1.5309,1.53126,61000000.0
2008-10-12 23:02:00,1.53099,1.53162,1.53067,1.53152,15400000.0
2008-10-12 23:03:00,1.53153,1.53177,1.53106,1.53151,33600000.0
2008-10-12 23:04:00,1.53181,1.53195,1.53167,1.53168,44200000.0
2008-10-12 23:05:00,1.53167,1.5318,1.53115,1.53132,73000000.0
2008-10-12 23:06:00,1.53171,1.53206,1.53062,1.53189,98200000.0
2008-10-12 23:07:00,1.53153,1.53214,1.53082,1.53212,19600000.0
2008-10-12 23:08:00,1.5315,1.5315,1.5315,1.5315,111600003.0
2008-10-12 23:09:00,1.53214,1.53214,1.53168,1.53212,31600000.0
2008-10-12 23:10:00,1.5315,1.5315,1.5314,1.5315,1187499969.0
2008-10-12 23:11:00,1.5315,1.5315,1.5315,1.5315,874699979.0
2008-10-12 23:12:00,1.5317,1.53216,1.5317,1.53193,22800000.0
2008-10-12 23:13:00,1.53215,1.53277,1.53187,1.53187,43800000.0
2008-10-12 23:14:00,1.53178,1.5322,1.53171,1.53216,16200000.0
2008-10-12 23:15:00,1.5315,1.5315,1.5315,1.5315,58800000.0
2008-10-12 23:16:00,1.5315,1.5316,1.5315,1.5316,10400000.0
2008-10-12 23:17:00,1.5316,1.5316,1.5316,1.5316,27400000.0
2008-10-12 23:18:00,1.53179,1.53206,1.53141,1.53166,95800000.0
2008-10-12 23:19:00,1.53167,1.5319,1.53153,1.53164,45600000.0
2008-10-12 23:20:00,1.53163,1.5323,1.53163,1.53222,36400000.0
2008-10-12 23:21:00,1.53212,1.53235,1.53161,1.532,38000000.0
2008-10-12 23:22:00,1.53177,1.53309,1.53177,1.53216,39400000.0
2008-10-12 23:23:00,1.53235,1.53276,1.53218,1.53234,16200000.0
2008-10-12 23:24:00,1.53223,1.53292,1.53223,1.5325,11000000.0
2008-10-12 23:25:00,1.53213,1.53222,1.53165,1.53187,34800000.0
2008-10-12 23:26:00,1.5316,1.5316,1.5316,1.5316,13200000.0
2008-10-12 23:27:00,1.5317,1.53195,1.5317,1.53195,52200000.0
2008-10-12 23:28:00,1.532,1.532,1.532,1.532,13700000.0
2008-10-12 23:29:00,1.53254,1.53254,1.53208,1.53217,108000000.0
2008-10-12 23:30:00,1.5319,1.5319,1.5319,1.5319,13300000.0
2008-10-12 23:31:00,1.53243,1.53255,1.53225,1.53225,58200000.0
2008-10-12 23:32:00,1.53212,1.53253,1.53212,1.53247,89400000.0
2008-10-12 23:33:00,1.5325,1.53263,1.53239,1.53243,56800000.0
2008-10-12 23:34:00,1.5319,1.532,1.5319,1.532,51799999.0
2008-10-12 23:35:00,1.532,1.532,1.5318,1.5318,69199999.0
2008-10-12 23:36:00,1.5318,1.5323,1.5318,1.5323,748500001.0
2008-10-12 23:37:00,1.5323,1.5323,1.5323,1.5323,418399998.0
2008-10-12 23:38:00,1.5323,1.5323,1.5323,1.5323,125800000.0
2008-10-12 23:39:00,1.5323,1.5323,1.5323,1.5323,2200000.0
2008-10-12 23:40:00,1.5323,1.5323,1.5323,1.5323,23600000.0
2008-10-12 23:41:00,1.5323,1.5323,1.5323,1.5323,19400000.0
2008-10-12 23:42:00,1.5323,1.5323,1.53145,1.5315,826900009.0
2008-10-12 23:43:00,1.5315,1.53155,1.5314,1.53155,21600000.0
2008-10-12 23:44:00,1.5316,1.5316,1.53115,1.5315,778000016.0
2008-10-12 23:45:00,1.5315,1.5315,1.5315,1.5315,19200000.0
2008-10-12 23:46:00,1.5315,1.532,1.5315,1.532,260099993.0
2008-10-12 23:47:00,1.532,1.532,1.532,1.532,86800003.0
2008-10-12 23:48:00,1.532,1.5321,1.532,1.5321,197999999.0
2008-10-12 23:49:00,1.53204,1.53227,1.53197,1.53227,45800000.0
2008-10-12 23:50:00,1.53228,1.53284,1.53228,1.53245,12200000.0
2008-10-12 23:51:00,1.5321,1.5321,1.532,1.532,186199997.0
2008-10-12 23:52:00,1.532,1.5321,1.5319,1.5321,697199984.0
2008-10-12 23:53:00,1.5321,1.5325,1.5321,1.5325,375599999.0
2008-10-12 23:54:00,1.5325,1.5326,1.5325,1.5326,114600002.0
2008-10-12 23:55:00,1.5326,1.5328,1.5326,1.5328,11000000.0
2008-10-12 23:56:00,1.53312,1.53356,1.53276,1.533,120400000.0
2008-10-12 23:57:00,1.5328,1.53305,1.5328,1.53305,49199999.0
2008-10-12 23:58:00,1.53302,1.53338,1.53302,1.53315,51800000.0
2008-10-12 23:59:00,1.5336,1.53425,1.5336,1.5341,1127099996.0
2008-10-13 00:00:00,1.5344,1.53585,1.53385,1.53585,994199995.0
2008-10-13 00:01:00,1.53585,1.5366,1.5357,1.53645,166499994.0
2008-10-13 00:02:00,1.5364,1.5364,1.53585,1.53585,177099994.0
2008-10-13 00:03:00,1.5359,1.53675,1.5359,1.53675,108300002.0
2008-10-13 00:04:00,1.53675,1.53675,1.5367,1.5367,343299997.0
2008-10-13 00:05:00,1.5367,1.53685,1.5367,1.5367,121000000.0
2008-10-13 00:06:00,1.5367,1.5369,1.5367,1.5369,74300000.0
2008-10-13 00:07:00,1.5368,1.5368,1.5367,1.5368,158800000.0
2008-10-13 00:08:00,1.5368,1.5369,1.5368,1.5369,29200000.0
2008-10-13 00:09:00,1.5368,1.5376,1.5365,1.5376,486100002.0
2008-10-13 00:10:00,1.5377,1.53775,1.53728,1.5376,55400000.0
2008-10-13 00:11:00,1.5376,1.5376,1.5376,1.5376,78299999.0
2008-10-13 00:12:00,1.5376,1.5376,1.5376,1.5376,31200000.0
2008-10-13 00:13:00,1.5376,1.5376,1.53695,1.5372,404400007.0
2008-10-13 00:14:00,1.5372,1.53735,1.5372,1.5372,279600002.0
2008-10-13 00:15:00,1.5372,1.53725,1.5372,1.53725,9400000.0
2008-10-13 00:16:00,1.5373,1.5373,1.53725,1.53725,95200000.0
2008-10-13 00:17:00,1.5372,1.53725,1.5372,1.53725,344100000.0
2008-10-13 00:18:00,1.53725,1.53725,1.53725,1.53725,2200000.0
2008-10-13 00:19:00,1.5372,1.53725,1.5372,1.53725,7200000.0
2008-10-13 00:20:00,1.5372,1.53725,1.5372,1.53725,3400000.0
2008-10-13 00:21:00,1.53753,1.53766,1.53733,1.53744,36600000.0
2008-10-13 00:22:00,1.53697,1.53739,1.53694,1.53739,63800000.0
2008-10-13 00:23:00,1.53725,1.53725,1.5371,1.5371,1508700000.0
2008-10-13 00:24:00,1.5371,1.5371,1.53645,1.5366,852699992.0
2008-10-13 00:25:00,1.5366,1.5368,1.53655,1.53655,55000000.0
2008-10-13 00:26:00,1.5366,1.5367,1.53595,1.53615,239099998.0
2008-10-13 00:27:00,1.5361,1.53655,1.53595,1.5361,311300000.0
2008-10-13 00:28:00,1.53525,1.53525,1.5351,1.5351,236700006.0
2008-10-13 00:29:00,1.5351,1.5354,1.5351,1.5354,414100000.0
2008-10-13 00:30:00,1.5354,1.53565,1.5353,1.5353,252699999.0
2008-10-13 00:31:00,1.53525,1.53525,1.53525,1.53525,270899993.0
2008-10-13 00:32:00,1.53525,1.53525,1.53525,1.53525,140800003.0
2008-10-13 00:33:00,1.53563,1.53564,1.53504,1.53539,12800000.0
2008-10-13 00:34:00,1.53535,1.53535,1.5352,1.5352,219599998.0
2008-10-13 00:35:00,1.5352,1.5352,1.5351,1.5351,54400000.0
2008-10-13 00:36:00,1.5351,1.53545,1.5351,1.5354,365300002.0
2008-10-13 00:37:00,1.53545,1.53565,1.5354,1.5355,91600000.0
2008-10-13 00:38:00,1.5355,1.5355,1.5355,1.5355,7600000.0
2008-10-13 00:39:00,1.53565,1.53565,1.5356,1.53565,117500002.0
2008-10-13 00:40:00,1.53555,1.5358,1.53555,1.5356,57800000.0
2008-10-13 00:41:00,1.5357,1.5357,1.5354,1.5354,344500003.0
2008-10-13 00:42:00,1.5355,1.53565,1.5351,1.5354,1801500002.0
2008-10-13 00:43:00,1.5354,1.5354,1.53535,1.5354,20200000.0
2008-10-13 00:44:00,1.53555,1.53555,1.5354,1.5354,50999998.0
2008-10-13 00:45:00,1.53653,1.53693,1.53485,1.53538,106600000.0
2008-10-13 00:46:00,1.53536,1.53562,1.53523,1.53546,125000000.0
2008-10-13 00:47:00,1.5355,1.5355,1.5354,1.5354,17200000.0
2008-10-13 00:48:00,1.5354,1.5355,1.5354,1.5355,167300006.0
2008-10-13 00:49:00,1.5354,1.5354,1.5354,1.5354,49600000.0
2008-10-13 00:50:00,1.5354,1.53565,1.5354,1.5355,65400000.0
2008-10-13 00:51:00,1.5355,1.5361,1.5355,1.536,977799993.0
2008-10-13 00:52:00,1.536,1.53635,1.536,1.5363,37400000.0
2008-10-13 00:53:00,1.5364,1.5365,1.5361,1.5362,253200003.0
2008-10-13 00:54:00,1.5362,1.5362,1.5353,1.5356,757700016.0
2008-10-13 00:55:00,1.5356,1.53565,1.53515,1.5354,1020800009.0
2008-10-13 00:56:00,1.53545,1.5355,1.53545,1.5355,408000010.0
2008-10-13 00:57:00,1.5355,1.5355,1.5355,1.5355,12000000.0
2008-10-13 00:58:00,1.5355,1.5355,1.5355,1.5355,141599994.0
2008-10-13 00:59:00,1.5355,1.5355,1.5351,1.5354,106099997.0
2008-10-13 01:00:00,1.5356,1.53595,1.5353,1.53595,805899988.0
2008-10-13 01:01:00,1.5357,1.5365,1.5357,1.5362,258400005.0
2008-10-13 01:02:00,1.53635,1.53645,1.5362,1.5363,128300000.0
2008-10-13 01:03:00,1.5362,1.5365,1.5357,1.5364,434400003.0
2008-10-13 01:04:00,1.53645,1.5365,1.5363,1.5364,407199991.0
2008-10-13 01:05:00,1.5363,1.5364,1.5362,1.5364,12800000.0
2008-10-13 01:06:00,1.5365,1.5365,1.53615,1.5362,68500000.0
2008-10-13 01:07:00,1.5362,1.5362,1.5362,1.5362,12400000.0
2008-10-13 01:08:00,1.5362,1.5362,1.5362,1.5362,68600001.0
2008-10-13 01:09:00,1.5362,1.53635,1.5362,1.5362,15400000.0
2008-10-13 01:10:00,1.53635,1.53635,1.53635,1.53635,4600000.0
2008-10-13 01:11:00,1.5362,1.5362,1.5362,1.5362,14200000.0
2008-10-13 01:12:00,1.5362,1.5362,1.5362,1.5362,15600000.0
2008-10-13 01:13:00,1.5362,1.5362,1.5362,1.5362,118400002.0
2008-10-13 01:14:00,1.53635,1.53685,1.5361,1.53685,176999999.0
2008-10-13 01:15:00,1.53685,1.53705,1.53665,1.53695,451200007.0
2008-10-13 01:16:00,1.5368,1.53745,1.5365,1.5367,1085600000.0
2008-10-13 01:17:00,1.53685,1.53785,1.53685,1.5376,1185500002.0
2008-10-13 01:18:00,1.5376,1.5376,1.53665,1.53675,197499998.0
2008-10-13 01:19:00,1.5366,1.5366,1.5366,1.5366,26200000.0
2008-10-13 01:20:00,1.53665,1.5367,1.53665,1.5367,190799995.0
2008-10-13 01:21:00,1.5367,1.53675,1.5366,1.5367,656200000.0
2008-10-13 01:22:00,1.53665,1.53702,1.53632,1.53679,110200000.0
2008-10-13 01:23:00,1.5367,1.5367,1.5367,1.5367,1200000.0
2008-10-13 01:24:00,1.5367,1.5367,1.5367,1.5367,8200000.0
2008-10-13 01:25:00,1.5367,1.53675,1.5366,1.5366,22000000.0
2008-10-13 01:26:00,1.5366,1.5366,1.5366,1.5366,2200000.0
2008-10-13 01:27:00,1.5366,1.5366,1.5366,1.5366,3400000.0
2008-10-13 01:28:00,1.5366,1.5366,1.5366,1.5366,2200000.0
2008-10-13 01:29:00,1.5366,1.5366,1.5356,1.53575,354199993.0
2008-10-13 01:30:00,1.53559,1.53583,1.5355,1.5357,66400000.0
2008-10-13 01:31:00,1.5357,1.53575,1.5357,1.53575,7400000.0
2008-10-13 01:32:00,1.5359,1.53595,1.5359,1.53595,9000000.0
2008-10-13 01:33:00,1.5359,1.53595,1.5359,1.53595,4600000.0
2008-10-13 01:34:00,1.5359,1.53595,1.5359,1.53595,2400000.0
2008-10-13 01:35:00,1.5359,1.53595,1.5359,1.53595,2000000.0
2008-10-13 01:36:00,1.53554,1.53563,1.53536,1.53559,121200000.0
2008-10-13 01:37:00,1.53595,1.53595,1.5358,1.5358,68899999.0
2008-10-13 01:38:00,1.5358,1.53615,1.53575,1.536,239399994.0
2008-10-13 01:39:00,1.5359,1.5361,1.53575,1.5359,575599984.0
2008-10-13 01:40:00,1.5359,1.53605,1.5358,1.5359,50400000.0
2008-10-13 01:41:00,1.5359,1.5359,1.53585,1.5359,84799997.0
2008-10-13 01:42:00,1.53585,1.53585,1.53585,1.53585,21299999.0
2008-10-13 01:43:00,1.536,1.5361,1.53595,1.5361,382499986.0
2008-10-13 01:44:00,1.53615,1.53615,1.53585,1.53585,254899990.0
2008-10-13 01:45:00,1.5359,1.536,1.5357,1.5357,421599990.0
2008-10-13 01:46:00,1.536,1.5361,1.536,1.5361,101999999.0
2008-10-13 01:47:00,1.53605,1.53605,1.53605,1.53605,23100000.0
2008-10-13 01:48:00,1.5357,1.5357,1.5357,1.5357,20900000.0
2008-10-13 01:49:00,1.5359,1.53665,1.53585,1.5365,711500013.0
2008-10-13 01:50:00,1.53635,1.5367,1.53635,1.5367,840700016.0
2008-10-13 01:51:00,1.53675,1.53725,1.53675,1.53725,652700003.0
2008-10-13 01:52:00,1.53725,1.5373,1.53725,1.5373,444700003.0
2008-10-13 01:53:00,1.5373,1.5373,1.5373,1.5373,170499995.0
2008-10-13 01:54:00,1.5373,1.5375,1.5373,1.5375,197799999.0
2008-10-13 01:55:00,1.5374,1.5375,1.5374,1.5374,122300000.0
2008-10-13 01:56:00,1.5374,1.5378,1.53735,1.5378,325599998.0
2008-10-13 01:57:00,1.5378,1.5378,1.5378,1.5378,65600000.0
2008-10-13 01:58:00,1.5378,1.5378,1.5378,1.5378,45200000.0
2008-10-13 01:59:00,1.5378,1.5378,1.5378,1.5378,43200000.0
2008-10-13 02:00:00,1.53795,1.53795,1.5378,1.5378,314800004.0
2008-10-13 02:01:00,1.5378,1.53785,1.5378,1.53785,218900001.0
2008-10-13 02:02:00,1.53805,1.5383,1.53775,1.53785,322100001.0
2008-10-13 02:03:00,1.53795,1.53795,1.5378,1.5378,526000002.0
2008-10-13 02:04:00,1.5378,1.5378,1.5378,1.5378,907600001.0
2008-10-13 02:05:00,1.5378,1.5378,1.5378,1.5378,752200004.0
2008-10-13 02:06:00,1.53805,1.5381,1.5377,1.538,679599998.0
2008-10-13 02:07:00,1.538,1.5381,1.538,1.538,136800002.0
2008-10-13 02:08:00,1.538,1.5382,1.538,1.538,186099998.0
2008-10-13 02:09:00,1.538,1.5381,1.5378,1.53795,681000005.0
2008-10-13 02:10:00,1.5385,1.5385,1.5383,1.5385,671900000.0
2008-10-13 02:11:00,1.53795,1.53795,1.5377,1.5378,671900000.0
2008-10-13 02:12:00,1.5378,1.538,1.5378,1.53785,553300001.0
2008-10-13 02:13:00,1.5379,1.53795,1.5378,1.5379,758199992.0
2008-10-13 02:14:00,1.5379,1.53795,1.5378,1.5378,635400002.0
2008-10-13 02:15:00,1.53755,1.53785,1.53755,1.5378,110400000.0
2008-10-13 02:16:00,1.53785,1.53785,1.53735,1.5375,686900002.0
2008-10-13 02:17:00,1.53755,1.53755,1.53735,1.53735,382000000.0
2008-10-13 02:18:00,1.5375,1.5375,1.53725,1.53725,336200000.0
2008-10-13 02:19:00,1.53725,1.53725,1.5372,1.53725,89700001.0
2008-10-13 02:20:00,1.5372,1.53725,1.5372,1.53725,120200001.0
2008-10-13 02:21:00,1.53725,1.5374,1.5372,1.53725,608000007.0
2008-10-13 02:22:00,1.53735,1.5375,1.5372,1.53735,491599995.0
2008-10-13 02:23:00,1.53725,1.5378,1.5372,1.5377,1448900002.0
2008-10-13 02:24:00,1.53755,1.53755,1.5372,1.5372,443800004.0
2008-10-13 02:25:00,1.5372,1.5373,1.5372,1.5373,171000000.0
2008-10-13 02:26:00,1.5374,1.53745,1.5373,1.5374,1104499987.0
2008-10-13 02:27:00,1.5374,1.5374,1.5374,1.5374,87900000.0
2008-10-13 02:28:00,1.5375,1.53765,1.53745,1.5375,478900005.0
2008-10-13 02:29:00,1.53755,1.53775,1.53755,1.5377,175000000.0
2008-10-13 02:30:00,1.53765,1.5377,1.5374,1.5376,693599997.0
2008-10-13 02:31:00,1.53755,1.5377,1.5375,1.5376,1052299985.0
2008-10-13 02:32:00,1.5376,1.53785,1.5375,1.5377,642899992.0
2008-10-13 02:33:00,1.53735,1.53775,1.53735,1.5377,165300002.0
2008-10-13 02:34:00,1.5376,1.5376,1.5373,1.5373,530799996.0
2008-10-13 02:35:00,1.5373,1.5376,1.53725,1.5376,1332699995.0
2008-10-13 02:36:00,1.5375,1.5377,1.53745,1.5375,351600004.0
2008-10-13 02:37:00,1.5375,1.53755,1.5373,1.5373,394900004.0
2008-10-13 02:38:00,1.53745,1.53745,1.5371,1.53735,907200006.0
2008-10-13 02:39:00,1.5373,1.53755,1.53725,1.53755,528199996.0
2008-10-13 02:40:00,1.5374,1.53765,1.5374,1.53745,406600006.0
2008-10-13 02:41:00,1.53745,1.53805,1.5374,1.53805,318500002.0
2008-10-13 02:42:00,1.538,1.538,1.53785,1.53785,229700002.0
2008-10-13 02:43:00,1.53785,1.5383,1.53775,1.5382,898800012.0
2008-10-13 02:44:00,1.53825,1.53885,1.53805,1.5386,1202199988.0
2008-10-13 02:45:00,1.5386,1.5386,1.538,1.538,816700014.0
2008-10-13 02:46:00,1.538,1.53855,1.5379,1.53835,728800015.0
2008-10-13 02:47:00,1.53845,1.53845,1.53825,1.53835,1010000005.0
2008-10-13 02:48:00,1.53835,1.5384,1.53835,1.5384,93300000.0
2008-10-13 02:49:00,1.53855,1.5392,1.53855,1.5386,383299995.0
2008-10-13 02:50:00,1.5387,1.539,1.5387,1.5389,275300004.0
2008-10-13 02:51:00,1.5389,1.5389,1.5386,1.5386,585900012.0
2008-10-13 02:52:00,1.5386,1.5386,1.53855,1.53855,424100009.0
2008-10-13 02:53:00,1.5386,1.5386,1.53825,1.5384,1014799992.0
2008-10-13 02:54:00,1.5384,1.5384,1.53835,1.53835,263199996.0
2008-10-13 02:55:00,1.53835,1.5386,1.53835,1.5386,496399992.0
2008-10-13 02:56:00,1.5386,1.5388,1.5386,1.5387,447599999.0
2008-10-13 02:57:00,1.5387,1.5387,1.5384,1.5385,458400009.0
2008-10-13 02:58:00,1.5385,1.53855,1.53825,1.53855,808899999.0
2008-10-13 02:59:00,1.53835,1.5385,1.53835,1.53835,810699996.0
2008-10-13 03:00:00,1.53845,1.53845,1.53745,1.53765,1124999994.0
2008-10-13 03:01:00,1.5376,1.53805,1.5376,1.53795,443199988.0
2008-10-13 03:02:00,1.53795,1.53795,1.53795,1.53795,56900002.0
2008-10-13 03:03:00,1.53795,1.53795,1.53795,1.53795,63899997.0
2008-10-13 03:04:00,1.53795,1.53825,1.53795,1.5382,177700001.0
2008-10-13 03:05:00,1.5382,1.5385,1.538,1.5383,1263199976.0
2008-10-13 03:06:00,1.53825,1.53825,1.53805,1.5382,867500000.0
2008-10-13 03:07:00,1.53815,1.5384,1.5381,1.5382,391899997.0
2008-10-13 03:08:00,1.5382,1.5385,1.5382,1.5383,602700001.0
2008-10-13 03:09:00,1.5382,1.5382,1.5379,1.53795,750500000.0
2008-10-13 03:10:00,1.53795,1.53795,1.5374,1.53745,1182900018.0
2008-10-13 03:11:00,1.53745,1.53745,1.53745,1.53745,133899999.0
2008-10-13 03:12:00,1.53745,1.53745,1.53725,1.53725,306000000.0
2008-10-13 03:13:00,1.53725,1.53725,1.53645,1.53685,1148400005.0
2008-10-13 03:14:00,1.5368,1.5368,1.53665,1.5368,445200001.0
2008-10-13 03:15:00,1.5367,1.5367,1.5365,1.5365,521600001.0
2008-10-13 03:16:00,1.5365,1.5365,1.53645,1.53645,683200001.0
2008-10-13 03:17:00,1.53645,1.5365,1.536,1.536,974599996.0
2008-10-13 03:18:00,1.536,1.53605,1.5356,1.5356,563899988.0
2008-10-13 03:19:00,1.5356,1.5357,1.5354,1.5355,616300004.0
2008-10-13 03:20:00,1.5356,1.53575,1.53555,1.5356,376299999.0
2008-10-13 03:21:00,1.5357,1.53615,1.5357,1.53615,525900001.0
2008-10-13 03:22:00,1.5362,1.5362,1.536,1.536,554800016.0
2008-10-13 03:23:00,1.536,1.536,1.536,1.536,130400001.0
2008-10-13 03:24:00,1.536,1.5361,1.536,1.53605,263199998.0
2008-10-13 03:25:00,1.53615,1.53615,1.536,1.5361,363800003.0
2008-10-13 03:26:00,1.5361,1.5361,1.53605,1.5361,265699986.0
2008-10-13 03:27:00,1.53605,1.5361,1.536,1.53605,546800000.0
2008-10-13 03:28:00,1.53605,1.53605,1.5354,1.53545,727800001.0
2008-10-13 03:29:00,1.5355,1.5355,1.5355,1.5355,235199991.0
2008-10-13 03:30:00,1.5355,1.53595,1.53515,1.5353,1454400002.0
2008-10-13 03:31:00,1.5353,1.5353,1.53505,1.5351,1067700007.0
2008-10-13 03:32:00,1.5351,1.5353,1.5351,1.5353,244400007.0
2008-10-13 03:33:00,1.5353,1.5354,1.5353,1.5354,437700005.0
2008-10-13 03:34:00,1.5355,1.5356,1.53515,1.5355,621099999.0
2008-10-13 03:35:00,1.5355,1.5355,1.5355,1.5355,155299999.0
2008-10-13 03:36:00,1.5354,1.5354,1.5352,1.5352,359200008.0
2008-10-13 03:37:00,1.5352,1.5355,1.5351,1.5352,591599999.0
2008-10-13 03:38:00,1.5356,1.5358,1.5353,1.5354,619799989.0
2008-10-13 03:39:00,1.5351,1.5353,1.5351,1.5353,619799989.0
2008-10-13 03:40:00,1.5353,1.5353,1.53525,1.53525,332600000.0
2008-10-13 03:41:00,1.53525,1.53525,1.53525,1.53525,132100003.0
2008-10-13 03:42:00,1.53525,1.53525,1.53525,1.53525,33000000.0
2008-10-13 03:43:00,1.5352,1.53525,1.5352,1.53525,67700001.0
2008-10-13 03:44:00,1.5353,1.5353,1.53525,1.5353,675599978.0
2008-10-13 03:45:00,1.5353,1.5353,1.53515,1.5352,696699997.0
2008-10-13 03:46:00,1.5352,1.5355,1.5352,1.53535,538200001.0
2008-10-13 03:47:00,1.53545,1.5355,1.53535,1.53535,262700003.0
2008-10-13 03:48:00,1.53535,1.5356,1.5353,1.5356,922299997.0
2008-10-13 03:49:00,1.5355,1.5355,1.5353,1.5353,664299997.0
2008-10-13 03:50:00,1.5353,1.5353,1.5353,1.5353,118800004.0
2008-10-13 03:51:00,1.5353,1.5353,1.5352,1.5352,331100001.0
2008-10-13 03:52:00,1.53525,1.53525,1.5351,1.5352,925799999.0
2008-10-13 03:53:00,1.53525,1.53555,1.53515,1.5352,1492500002.0
2008-10-13 03:54:00,1.5352,1.5355,1.535,1.5352,582299996.0
2008-10-13 03:55:00,1.5352,1.53525,1.53515,1.53515,726000010.0
2008-10-13 03:56:00,1.53515,1.53525,1.5351,1.5352,729600005.0
2008-10-13 03:57:00,1.53525,1.53525,1.53515,1.5352,305000000.0
2008-10-13 03:58:00,1.5354,1.5355,1.5354,1.5354,293599998.0
2008-10-13 03:59:00,1.53515,1.53515,1.5351,1.5351,293599998.0
2008-10-13 04:00:00,1.53505,1.538,1.53505,1.5368,704100001.0
2008-10-13 04:01:00,1.53595,1.5365,1.53595,1.53615,1862500002.0
2008-10-13 04:02:00,1.5361,1.5361,1.53495,1.5358,1591799998.0
2008-10-13 04:03:00,1.5358,1.5358,1.53565,1.5357,380299995.0
2008-10-13 04:04:00,1.5357,1.536,1.5355,1.536,928100004.0
2008-10-13 04:05:00,1.53575,1.5358,1.5355,1.5355,1054999984.0
2008-10-13 04:06:00,1.5354,1.53545,1.5354,1.5354,197200001.0
2008-10-13 04:07:00,1.5354,1.5354,1.535,1.5351,361800011.0
2008-10-13 04:08:00,1.53505,1.53545,1.5349,1.53515,539100005.0
2008-10-13 04:09:00,1.5352,1.5356,1.53515,1.5355,570200001.0
2008-10-13 04:10:00,1.5354,1.5357,1.53485,1.53485,1356300015.0
2008-10-13 04:11:00,1.5351,1.53575,1.5351,1.5356,1329100001.0
2008-10-13 04:12:00,1.5356,1.5356,1.53545,1.5355,1423699980.0
2008-10-13 04:13:00,1.5355,1.53565,1.5355,1.5356,1219199989.0
2008-10-13 04:14:00,1.5356,1.53575,1.5355,1.5356,1432300001.0
2008-10-13 04:15:00,1.5356,1.53575,1.5356,1.5356,860599996.0
2008-10-13 04:16:00,1.5356,1.5356,1.5356,1.5356,262299989.0
2008-10-13 04:17:00,1.5356,1.5356,1.5356,1.5356,87899997.0
2008-10-13 04:18:00,1.5355,1.5356,1.5355,1.5356,122299999.0
2008-10-13 04:19:00,1.5356,1.53615,1.53555,1.5357,1584099995.0
2008-10-13 04:20:00,1.5358,1.536,1.5358,1.536,493300009.0
2008-10-13 04:21:00,1.5363,1.5366,1.5358,1.5359,969800011.0
2008-10-13 04:22:00,1.5358,1.5361,1.5356,1.5357,969800011.0
2008-10-13 04:23:00,1.5356,1.5356,1.5355,1.5356,969800011.0
2008-10-13 04:24:00,1.5355,1.5356,1.5352,1.5354,969800011.0
2008-10-13 04:25:00,1.5355,1.5356,1.5353,1.5354,969800011.0
2008-10-13 04:26:00,1.5355,1.5356,1.5353,1.5353,969800011.0
2008-10-13 04:27:00,1.5352,1.53535,1.5352,1.53535,969800011.0
2008-10-13 04:28:00,1.5355,1.5355,1.5353,1.5354,728700012.0
2008-10-13 04:29:00,1.5355,1.5355,1.5352,1.5352,728700012.0
2008-10-13 04:30:00,1.53486,1.53496,1.53486,1.53489,728700012.0
2008-10-13 04:31:00,1.5353,1.5355,1.5352,1.5352,1964899948.0
2008-10-13 04:32:00,1.5353,1.5353,1.5351,1.5351,1964899948.0
2008-10-13 04:33:00,1.5352,1.5352,1.5352,1.5352,1964899948.0
2008-10-13 04:34:00,1.53505,1.53505,1.53475,1.53505,1964899948.0
2008-10-13 04:35:00,1.5351,1.5352,1.5351,1.5351,1297200030.0
2008-10-13 04:36:00,1.5349,1.5349,1.5349,1.5349,1297200030.0
2008-10-13 04:37:00,1.53495,1.535,1.53465,1.53485,1297200030.0
2008-10-13 04:38:00,1.535,1.535,1.5348,1.535,1066499992.0
2008-10-13 04:39:00,1.5349,1.535,1.5349,1.535,1066499992.0
2008-10-13 04:40:00,1.5349,1.5349,1.5348,1.5349,1066499992.0
2008-10-13 04:41:00,1.5349,1.535,1.5349,1.535,2023599978.0
2008-10-13 04:42:00,1.5349,1.5352,1.5345,1.5345,2023599978.0
2008-10-13 04:43:00,1.5344,1.5345,1.5343,1.5344,2023599978.0
2008-10-13 04:44:00,1.5345,1.5345,1.534,1.5341,2023599978.0
2008-10-13 04:45:00,1.534,1.5343,1.534,1.5343,2023599978.0
2008-10-13 04:46:00,1.5344,1.5352,1.5342,1.535,2023599978.0
2008-10-13 04:47:00,1.5351,1.5351,1.5344,1.5344,2023599978.0
2008-10-13 04:48:00,1.5345,1.5345,1.5342,1.5344,2023599978.0
2008-10-13 04:49:00,1.5345,1.5346,1.5342,1.5342,2023599978.0
2008-10-13 04:50:00,1.5343,1.535,1.5343,1.5345,2023599978.0
2008-10-13 04:51:00,1.5344,1.536,1.5343,1.5359,2023599978.0
2008-10-13 04:52:00,1.536,1.537,1.5348,1.5362,2023599978.0
2008-10-13 04:53:00,1.5363,1.5363,1.5355,1.5359,2023599978.0
2008-10-13 04:54:00,1.5358,1.5358,1.5341,1.5343,2023599978.0
2008-10-13 04:55:00,1.5342,1.5343,1.5341,1.5343,2023599978.0
2008-10-13 04:56:00,1.5344,1.5347,1.534,1.5341,2023599978.0
2008-10-13 04:57:00,1.5342,1.5343,1.5342,1.5343,2023599978.0
2008-10-13 04:58:00,1.5342,1.5343,1.534,1.5341,2023599978.0
2008-10-13 04:59:00,1.53415,1.5347,1.53415,1.5345,2023599978.0
2008-10-13 05:00:00,1.5346,1.5347,1.5346,1.5347,284899994.0
2008-10-13 05:01:00,1.5346,1.5349,1.5346,1.5349,284899994.0
2008-10-13 05:02:00,1.5348,1.5352,1.5348,1.5352,284899994.0
2008-10-13 05:03:00,1.5351,1.5352,1.5349,1.5349,284899994.0
2008-10-13 05:04:00,1.5348,1.535,1.5348,1.5349,284899994.0
2008-10-13 05:05:00,1.535,1.535,1.5348,1.5348,284899994.0
2008-10-13 05:06:00,1.5349,1.5349,1.5348,1.5349,284899994.0
2008-10-13 05:07:00,1.5348,1.5349,1.5346,1.5347,284899994.0
2008-10-13 05:08:00,1.5349,1.5351,1.5347,1.5351,284899994.0
2008-10-13 05:09:00,1.53505,1.53505,1.53505,1.53505,284899994.0
2008-10-13 05:10:00,1.5351,1.536,1.5351,1.5359,462099991.0
2008-10-13 05:11:00,1.5358,1.5361,1.5355,1.5361,462099991.0
2008-10-13 05:12:00,1.536,1.536,1.5359,1.536,462099991.0
2008-10-13 05:13:00,1.536,1.5361,1.536,1.536,1816999977.0
2008-10-13 05:14:00,1.5359,1.53595,1.5355,1.5356,1816999977.0
2008-10-13 05:15:00,1.5357,1.536,1.5356,1.5356,838200012.0
2008-10-13 05:16:00,1.5355,1.5359,1.5355,1.5359,838200012.0
2008-10-13 05:17:00,1.5358,1.5358,1.5356,1.5357,838200012.0
2008-10-13 05:18:00,1.5358,1.536,1.5358,1.5358,838200012.0
2008-10-13 05:19:00,1.5359,1.5361,1.5356,1.5356,838200012.0
2008-10-13 05:20:00,1.5357,1.5362,1.5357,1.5361,838200012.0
2008-10-13 05:21:00,1.536,1.536,1.536,1.536,838200012.0
2008-10-13 05:22:00,1.536,1.5361,1.5358,1.536,1240299996.0
2008-10-13 05:23:00,1.5361,1.5372,1.5361,1.5372,1240299996.0
2008-10-13 05:24:00,1.5371,1.5372,1.5363,1.5365,1240299996.0
2008-10-13 05:25:00,1.5366,1.537,1.5365,1.5369,1240299996.0
2008-10-13 05:26:00,1.5368,1.5368,1.5365,1.5366,1240299996.0
2008-10-13 05:27:00,1.5367,1.5368,1.5364,1.5368,1240299996.0
2008-10-13 05:28:00,1.5369,1.5372,1.5369,1.5371,1240299996.0
2008-10-13 05:29:00,1.537,1.537,1.5363,1.5365,1240299996.0
2008-10-13 05:30:00,1.53635,1.53635,1.5363,1.5363,1240299996.0
2008-10-13 05:31:00,1.5365,1.5365,1.5364,1.5365,2107600021.0
2008-10-13 05:32:00,1.5364,1.5364,1.5362,1.5363,2107600021.0
2008-10-13 05:33:00,1.5361,1.53615,1.536,1.53605,2107600021.0
2008-10-13 05:34:00,1.536,1.53605,1.53595,1.536,1852700001.0
2008-10-13 05:35:00,1.536,1.536,1.536,1.536,418600006.0
2008-10-13 05:36:00,1.53605,1.53605,1.53605,1.53605,317700012.0
2008-10-13 05:37:00,1.5362,1.5362,1.5358,1.536,1517600006.0
2008-10-13 05:38:00,1.5361,1.5361,1.5358,1.5358,1517600006.0
2008-10-13 05:39:00,1.536,1.5361,1.5359,1.5361,1517600006.0
2008-10-13 05:40:00,1.536,1.5361,1.5359,1.536,1517600006.0
2008-10-13 05:41:00,1.5359,1.5361,1.5359,1.5361,1517600006.0
2008-10-13 05:43:00,1.53545,1.53565,1.53545,1.5356,1517600006.0
2008-10-13 05:44:00,1.5359,1.536,1.5358,1.5359,2074000000.0
2008-10-13 05:45:00,1.5358,1.536,1.5358,1.536,2074000000.0
2008-10-13 05:46:00,1.5359,1.5359,1.5357,1.5358,2074000000.0
2008-10-13 05:47:00,1.5359,1.5359,1.5353,1.5353,2074000000.0
2008-10-13 05:48:00,1.5354,1.5359,1.5354,1.5358,2074000000.0
2008-10-13 05:49:00,1.5357,1.5359,1.5355,1.5355,2074000000.0
2008-10-13 05:50:00,1.5356,1.5356,1.5355,1.5355,2074000000.0
2008-10-13 05:51:00,1.5354,1.5355,1.5352,1.5353,2074000000.0
2008-10-13 05:52:00,1.5352,1.5357,1.5352,1.5356,2074000000.0
2008-10-13 05:53:00,1.5355,1.5357,1.5354,1.5356,2074000000.0
2008-10-13 05:54:00,1.5357,1.5358,1.5355,1.5355,2074000000.0
2008-10-13 05:55:00,1.5353,1.5356,1.5353,1.5356,2074000000.0
2008-10-13 05:56:00,1.5355,1.5356,1.5355,1.5355,2074000000.0
2008-10-13 05:57:00,1.5354,1.5357,1.5353,1.5356,2074000000.0
2008-10-13 05:58:00,1.5355,1.5356,1.5354,1.5354,2074000000.0
2008-10-13 05:59:00,1.5355,1.5359,1.5355,1.5358,2074000000.0
2008-10-13 06:00:00,1.5357,1.5359,1.5356,1.5356,2074000000.0
2008-10-13 06:01:00,1.5355,1.5356,1.5354,1.5355,2074000000.0
2008-10-13 06:02:00,1.5356,1.5357,1.5353,1.5355,2074000000.0
2008-10-13 06:03:00,1.5356,1.5357,1.5355,1.5356,2074000000.0
2008-10-13 06:04:00,1.5355,1.5356,1.5352,1.5356,2074000000.0
2008-10-13 06:05:00,1.5355,1.5356,1.5352,1.5353,2074000000.0
2008-10-13 06:06:00,1.5352,1.5356,1.5351,1.5354,2074000000.0
2008-10-13 06:07:00,1.5355,1.5356,1.5353,1.5353,2074000000.0
2008-10-13 06:08:00,1.5354,1.5359,1.5354,1.5359,2074000000.0
2008-10-13 06:09:00,1.5358,1.536,1.5358,1.536,2074000000.0
2008-10-13 06:10:00,1.53615,1.53615,1.53555,1.5356,2074000000.0
2008-10-13 06:11:00,1.5356,1.5356,1.5356,1.5356,2025199952.0
2008-10-13 06:12:00,1.5356,1.5356,1.5356,1.5356,1043399994.0
2008-10-13 06:13:00,1.5359,1.5359,1.5358,1.5359,519800003.0
2008-10-13 06:14:00,1.5358,1.5359,1.5357,1.5357,519800003.0
2008-10-13 06:15:00,1.5356,1.5357,1.5352,1.5354,519800003.0
2008-10-13 06:16:00,1.5355,1.5355,1.5354,1.5355,519800003.0
2008-10-13 06:17:00,1.5354,1.5354,1.5347,1.5349,519800003.0
2008-10-13 06:18:00,1.535,1.5355,1.535,1.5352,519800003.0
2008-10-13 06:19:00,1.5351,1.5352,1.5346,1.5347,519800003.0
2008-10-13 06:20:00,1.5346,1.535,1.5346,1.5348,519800003.0
2008-10-13 06:21:00,1.5347,1.5348,1.5346,1.5346,519800003.0
2008-10-13 06:22:00,1.5345,1.5345,1.5345,1.5345,519800003.0
2008-10-13 06:23:00,1.5347,1.5347,1.5345,1.5346,865399964.0
2008-10-13 06:24:00,1.5344,1.5345,1.5341,1.5341,865399964.0
2008-10-13 06:25:00,1.534,1.534,1.534,1.534,865399964.0
2008-10-13 06:26:00,1.5343,1.5343,1.5341,1.5341,166000000.0
2008-10-13 06:27:00,1.5341,1.5341,1.5341,1.5341,166000000.0
2008-10-13 06:28:00,1.53415,1.53415,1.53415,1.53415,161199997.0
2008-10-13 06:29:00,1.5342,1.5343,1.5342,1.5343,1745099976.0
2008-10-13 06:30:00,1.53415,1.53415,1.53415,1.53415,1745099976.0
2008-10-13 06:31:00,1.5343,1.53455,1.5343,1.53455,1596799983.0
2008-10-13 06:32:00,1.5349,1.5349,1.5345,1.5346,162000000.0
2008-10-13 06:33:00,1.5344,1.5344,1.5344,1.5344,162000000.0
2008-10-13 06:34:00,1.5346,1.5346,1.5345,1.5346,1983900020.0
2008-10-13 06:35:00,1.5345,1.5348,1.5343,1.5345,1983900020.0
2008-10-13 06:36:00,1.5342,1.53485,1.534,1.5342,1983900020.0
2008-10-13 06:37:00,1.5345,1.5348,1.5345,1.5348,1055400024.0
2008-10-13 06:38:00,1.5344,1.5344,1.53435,1.53435,1055400024.0
2008-10-13 06:39:00,1.5347,1.5348,1.5346,1.5348,224100006.0
2008-10-13 06:40:00,1.53455,1.53455,1.53455,1.53455,224100006.0
2008-10-13 06:41:00,1.5345,1.53455,1.5345,1.53455,483599991.0
2008-10-13 06:42:00,1.5349,1.5349,1.5348,1.5349,1023200017.0
2008-10-13 06:43:00,1.53485,1.53525,1.53485,1.53525,1023200017.0
2008-10-13 06:44:00,1.5353,1.5354,1.5352,1.5354,1055800018.0
2008-10-13 06:45:00,1.5355,1.5355,1.5354,1.5355,1055800018.0
2008-10-13 06:46:00,1.5357,1.5357,1.5353,1.5354,1055800018.0
2008-10-13 06:47:00,1.5353,1.5353,1.5353,1.5353,1055800018.0
2008-10-13 06:48:00,1.5354,1.5354,1.5353,1.5354,1523099976.0
2008-10-13 06:50:00,1.5353,1.5354,1.5353,1.5354,1523099976.0
2008-10-13 06:51:00,1.5355,1.5355,1.5354,1.5354,1523099976.0
2008-10-13 06:53:00,1.5355,1.5359,1.5355,1.5359,1523099976.0
2008-10-13 06:54:00,1.536,1.536,1.5359,1.5359,1523099976.0
2008-10-13 06:55:00,1.53585,1.53585,1.5358,1.5358,1523099976.0
2008-10-13 06:56:00,1.536,1.536,1.5359,1.5359,465200012.0
2008-10-13 06:57:00,1.536,1.5361,1.5359,1.536,465200012.0
2008-10-13 06:58:00,1.5361,1.5361,1.5359,1.536,465200012.0
2008-10-13 06:59:00,1.5359,1.5359,1.5357,1.5358,465200012.0
2008-10-13 07:00:00,1.5357,1.5358,1.5356,1.5357,465200012.0
2008-10-13 07:01:00,1.5356,1.5356,1.5356,1.5356,465200012.0
2008-10-13 07:02:00,1.5358,1.5358,1.5357,1.5357,88699997.0
2008-10-13 07:03:00,1.5358,1.5358,1.5357,1.5357,88699997.0
2008-10-13 07:04:00,1.5358,1.5358,1.5357,1.5357,88699997.0
2008-10-13 07:05:00,1.5356,1.5357,1.5356,1.5356,88699997.0
2008-10-13 07:06:00,1.5355,1.5355,1.5355,1.5355,88699997.0
2008-10-13 07:07:00,1.5355,1.53565,1.5355,1.5356,1608199998.0
2008-10-13 07:08:00,1.5358,1.5362,1.5358,1.5361,208000000.0
2008-10-13 07:09:00,1.5363,1.5364,1.5363,1.5363,208000000.0
2008-10-13 07:10:00,1.5362,1.5363,1.5361,1.5363,208000000.0
2008-10-13 07:11:00,1.5364,1.5364,1.5363,1.5364,208000000.0
2008-10-13 07:12:00,1.5363,1.5363,1.5362,1.5363,208000000.0
2008-10-13 07:13:00,1.5364,1.5364,1.5363,1.5363,208000000.0
2008-10-13 07:14:00,1.5362,1.5362,1.5362,1.5362,208000000.0
2008-10-13 07:15:00,1.5362,1.5362,1.5362,1.5362,2132599946.0
2008-10-13 07:17:00,1.5363,1.5365,1.5363,1.5364,1062899994.0
2008-10-13 07:19:00,1.5363,1.5364,1.5363,1.5364,1062899994.0
2008-10-13 07:21:00,1.5365,1.5365,1.5361,1.5363,1062899994.0
2008-10-13 07:22:00,1.5361,1.5361,1.5361,1.5361,1062899994.0
2008-10-13 07:23:00,1.5361,1.5362,1.5361,1.5362,1732000009.0
2008-10-13 07:24:00,1.5361,1.5361,1.5361,1.5361,1732000009.0
2008-10-13 07:25:00,1.5362,1.5362,1.5361,1.5361,1732000009.0
2008-10-13 07:26:00,1.5362,1.5363,1.5361,1.5361,1732000009.0
2008-10-13 07:27:00,1.5362,1.5363,1.5361,1.5361,1732000009.0
2008-10-13 07:28:00,1.5362,1.5367,1.5361,1.5367,1732000009.0
2008-10-13 07:29:00,1.5366,1.5366,1.5365,1.5366,1732000009.0
2008-10-13 07:30:00,1.5365,1.5365,1.5363,1.5363,1732000009.0
2008-10-13 07:31:00,1.5362,1.5363,1.536,1.5361,1732000009.0
2008-10-13 07:32:00,1.5362,1.5365,1.536,1.5363,1732000009.0
2008-10-13 07:33:00,1.5362,1.5364,1.5362,1.5363,1732000009.0
2008-10-13 07:34:00,1.5362,1.5367,1.5361,1.5367,1732000009.0
2008-10-13 07:35:00,1.5366,1.5366,1.5364,1.5366,1732000009.0
2008-10-13 07:36:00,1.5367,1.5375,1.5366,1.5375,1732000009.0
2008-10-13 07:37:00,1.5374,1.5375,1.537,1.5372,1732000009.0
2008-10-13 07:38:00,1.5373,1.5377,1.5373,1.5377,1732000009.0
2008-10-13 07:39:00,1.5378,1.538,1.5378,1.538,1732000009.0
2008-10-13 07:40:00,1.5379,1.538,1.5377,1.5379,1732000009.0
2008-10-13 07:41:00,1.5378,1.5378,1.5374,1.5376,1732000009.0
2008-10-13 07:42:00,1.5377,1.5378,1.5369,1.5373,1732000009.0
2008-10-13 07:43:00,1.5372,1.5374,1.5372,1.5373,1732000009.0
2008-10-13 07:44:00,1.5374,1.5374,1.5372,1.5373,1732000009.0
2008-10-13 07:45:00,1.5372,1.5373,1.5369,1.537,1732000009.0
2008-10-13 07:46:00,1.5371,1.5372,1.5369,1.5372,1732000009.0
2008-10-13 07:47:00,1.5371,1.5371,1.5367,1.537,1732000009.0
2008-10-13 07:48:00,1.5371,1.5371,1.537,1.537,1732000009.0
2008-10-13 07:49:00,1.5369,1.537,1.5365,1.5367,1732000009.0
2008-10-13 07:50:00,1.5366,1.5367,1.5366,1.5367,1732000009.0
2008-10-13 07:51:00,1.5368,1.53695,1.5368,1.5369,1732000009.0
2008-10-13 07:52:00,1.5371,1.5371,1.5364,1.5365,967800000.0
2008-10-13 07:53:00,1.5368,1.53705,1.5366,1.5366,967800000.0
2008-10-13 07:54:00,1.53675,1.5373,1.53675,1.537,1440800001.0
2008-10-13 07:55:00,1.537,1.537,1.537,1.537,1001899979.0
2008-10-13 07:56:00,1.537,1.537,1.5368,1.5368,1435499988.0
2008-10-13 07:57:00,1.5369,1.537,1.5366,1.5368,1435499988.0
2008-10-13 07:58:00,1.5367,1.5368,1.5363,1.5365,1435499988.0
2008-10-13 07:59:00,1.5364,1.5364,1.5362,1.5363,1435499988.0
2008-10-13 08:00:00,1.5364,1.5371,1.5363,1.5371,1435499988.0
2008-10-13 08:01:00,1.537,1.5371,1.5368,1.5369,1435499988.0
2008-10-13 08:02:00,1.537,1.5372,1.5369,1.537,1435499988.0
2008-10-13 08:03:00,1.5369,1.537,1.5368,1.5369,1435499988.0
2008-10-13 08:04:00,1.537,1.5371,1.5369,1.5371,1435499988.0
2008-10-13 08:05:00,1.537,1.5375,1.537,1.5374,1435499988.0
2008-10-13 08:06:00,1.5375,1.5377,1.5374,1.5377,1435499988.0
2008-10-13 08:07:00,1.5378,1.5383,1.5377,1.5382,1435499988.0
2008-10-13 08:08:00,1.5381,1.5388,1.5381,1.5384,1435499988.0
2008-10-13 08:09:00,1.5385,1.539,1.5385,1.5386,1435499988.0
2008-10-13 08:10:00,1.5385,1.5389,1.5385,1.5389,1435499988.0
2008-10-13 08:11:00,1.539,1.5407,1.539,1.5406,1435499988.0
2008-10-13 08:12:00,1.5405,1.5411,1.5405,1.5411,1435499988.0
2008-10-13 08:13:00,1.5412,1.543,1.5411,1.543,1435499988.0
2008-10-13 08:14:00,1.5429,1.5431,1.5422,1.543,1435499988.0
2008-10-13 08:15:00,1.5429,1.5438,1.5426,1.5434,1435499988.0
2008-10-13 08:16:00,1.5433,1.5442,1.5432,1.5442,1435499988.0
2008-10-13 08:17:00,1.5444,1.5457,1.5444,1.5454,1435499988.0
2008-10-13 08:18:00,1.5457,1.5475,1.5457,1.547,1435499988.0
2008-10-13 08:19:00,1.5471,1.5476,1.5467,1.5476,1435499988.0
2008-10-13 08:20:00,1.5475,1.5478,1.5472,1.5473,1435499988.0
2008-10-13 08:21:00,1.5474,1.5476,1.547,1.547,1435499988.0
2008-10-13 08:22:00,1.5471,1.5471,1.5461,1.5461,1435499988.0
2008-10-13 08:23:00,1.546,1.546,1.5447,1.5455,1435499988.0
2008-10-13 08:24:00,1.5454,1.5455,1.5453,1.5455,1435499988.0
2008-10-13 08:25:00,1.5457,1.5468,1.5457,1.5467,1435499988.0
2008-10-13 08:26:00,1.5468,1.5472,1.5466,1.5472,1435499988.0
2008-10-13 08:27:00,1.5473,1.5474,1.5467,1.5473,1435499988.0
2008-10-13 08:28:00,1.5475,1.5475,1.546,1.546,1435499988.0
2008-10-13 08:29:00,1.5461,1.5471,1.5459,1.547,1435499988.0
2008-10-13 08:30:00,1.5471,1.5472,1.5467,1.5468,1435499988.0
2008-10-13 08:31:00,1.5467,1.547,1.5467,1.547,1435499988.0
2008-10-13 08:32:00,1.5471,1.5482,1.5469,1.5481,1435499988.0
2008-10-13 08:33:00,1.548,1.5495,1.548,1.5493,1435499988.0
2008-10-13 08:34:00,1.5492,1.5492,1.5489,1.5492,1435499988.0
2008-10-13 08:35:00,1.5493,1.5493,1.5488,1.549,1435499988.0
2008-10-13 08:36:00,1.5489,1.5496,1.5489,1.5496,1435499988.0
2008-10-13 08:37:00,1.5497,1.55,1.5495,1.5498,1435499988.0
2008-10-13 08:38:00,1.5499,1.5505,1.5499,1.5501,1435499988.0
2008-10-13 08:39:00,1.5502,1.5502,1.549,1.5491,1435499988.0
2008-10-13 08:40:00,1.5492,1.5493,1.5486,1.5486,1435499988.0
2008-10-13 08:41:00,1.5487,1.5489,1.5484,1.5486,1435499988.0
2008-10-13 08:42:00,1.5485,1.549,1.5484,1.5488,1435499988.0
2008-10-13 08:43:00,1.5487,1.5493,1.5486,1.5492,1435499988.0
2008-10-13 08:44:00,1.5491,1.5492,1.5487,1.5487,1435499988.0
2008-10-13 08:45:00,1.5486,1.549,1.5486,1.5488,1435499988.0
2008-10-13 08:46:00,1.5489,1.5489,1.5485,1.5485,1435499988.0
2008-10-13 08:47:00,1.5486,1.5486,1.5484,1.5484,1435499988.0
2008-10-13 08:48:00,1.5485,1.5488,1.5484,1.5484,1435499988.0
2008-10-13 08:49:00,1.5483,1.5483,1.5477,1.548,1435499988.0
2008-10-13 08:50:00,1.5479,1.548,1.5474,1.5474,1435499988.0
2008-10-13 08:51:00,1.5475,1.5476,1.5466,1.5466,1435499988.0
2008-10-13 08:52:00,1.5467,1.5468,1.5464,1.5465,1435499988.0
2008-10-13 08:53:00,1.5466,1.5467,1.5464,1.5464,1435499988.0
2008-10-13 08:54:00,1.5462,1.5469,1.5462,1.5465,1435499988.0
2008-10-13 08:55:00,1.5466,1.5466,1.5458,1.5464,1435499988.0
2008-10-13 08:56:00,1.5465,1.5468,1.5465,1.5466,1435499988.0
2008-10-13 08:57:00,1.5465,1.5473,1.5465,1.5472,1435499988.0
2008-10-13 08:58:00,1.5473,1.5478,1.5472,1.5478,1435499988.0
2008-10-13 08:59:00,1.5479,1.5485,1.5479,1.5484,1435499988.0
2008-10-13 09:00:00,1.5483,1.5483,1.5475,1.548,1435499988.0
2008-10-13 09:01:00,1.5481,1.5482,1.5476,1.5476,1435499988.0
2008-10-13 09:02:00,1.5475,1.5476,1.5471,1.5472,1435499988.0
2008-10-13 09:03:00,1.5471,1.5471,1.5465,1.5469,1435499988.0
2008-10-13 09:04:00,1.547,1.5471,1.5464,1.5465,1435499988.0
2008-10-13 09:05:00,1.5466,1.547,1.5464,1.5469,1435499988.0
2008-10-13 09:06:00,1.547,1.5472,1.5467,1.5468,1435499988.0
2008-10-13 09:07:00,1.5467,1.547,1.5466,1.5467,1435499988.0
2008-10-13 09:08:00,1.5466,1.5467,1.5463,1.5463,1435499988.0
2008-10-13 09:09:00,1.5462,1.5464,1.5461,1.5463,1435499988.0
2008-10-13 09:10:00,1.5464,1.5464,1.5461,1.5461,1435499988.0
2008-10-13 09:11:00,1.5462,1.5462,1.5458,1.5458,1435499988.0
2008-10-13 09:12:00,1.5459,1.5459,1.5456,1.5457,1435499988.0
2008-10-13 09:13:00,1.5458,1.5458,1.5455,1.5455,1435499988.0
2008-10-13 09:14:00,1.5454,1.5456,1.5454,1.5456,1435499988.0
2008-10-13 09:15:00,1.5455,1.5457,1.5455,1.5457,1435499988.0
2008-10-13 09:16:00,1.5456,1.5458,1.5456,1.5456,1435499988.0
2008-10-13 09:17:00,1.5457,1.5457,1.5454,1.5457,1435499988.0
2008-10-13 09:18:00,1.5456,1.5457,1.5453,1.5456,1435499988.0
2008-10-13 09:19:00,1.5457,1.546,1.5456,1.546,1435499988.0
2008-10-13 09:20:00,1.5459,1.5461,1.5459,1.546,1435499988.0
2008-10-13 09:21:00,1.5461,1.5462,1.5458,1.5458,1435499988.0
2008-10-13 09:22:00,1.5457,1.5459,1.5457,1.5458,1435499988.0
2008-10-13 09:23:00,1.5457,1.5458,1.5456,1.5457,1435499988.0
2008-10-13 09:24:00,1.5458,1.5466,1.5457,1.5463,1435499988.0
2008-10-13 09:25:00,1.5462,1.5463,1.5456,1.5457,1435499988.0
2008-10-13 09:26:00,1.5458,1.5458,1.5456,1.5457,1435499988.0
2008-10-13 09:27:00,1.5455,1.5457,1.5455,1.5457,1435499988.0
2008-10-13 09:28:00,1.5458,1.5461,1.5458,1.546,1435499988.0
2008-10-13 09:29:00,1.5461,1.5461,1.5459,1.546,1435499988.0
2008-10-13 09:30:00,1.5459,1.546,1.5458,1.5459,1435499988.0
2008-10-13 09:31:00,1.546,1.5462,1.5459,1.5461,1435499988.0
2008-10-13 09:32:00,1.5462,1.5465,1.546,1.5464,1435499988.0
2008-10-13 09:33:00,1.5463,1.5463,1.546,1.5461,1435499988.0
2008-10-13 09:34:00,1.5462,1.5462,1.5459,1.546,1435499988.0
2008-10-13 09:35:00,1.5461,1.5462,1.5459,1.546,1435499988.0
2008-10-13 09:36:00,1.5459,1.546,1.5459,1.5459,1435499988.0
2008-10-13 09:37:00,1.5458,1.5461,1.5458,1.546,1435499988.0
2008-10-13 09:38:00,1.5459,1.5461,1.5459,1.5461,1435499988.0
2008-10-13 09:39:00,1.546,1.5461,1.546,1.5461,1435499988.0
2008-10-13 09:40:00,1.546,1.5463,1.546,1.5462,1435499988.0
2008-10-13 09:41:00,1.5461,1.5462,1.5461,1.5462,1435499988.0
2008-10-13 09:42:00,1.5461,1.5469,1.5461,1.5468,1435499988.0
2008-10-13 09:43:00,1.5469,1.5469,1.5466,1.5466,1435499988.0
2008-10-13 09:44:00,1.5467,1.5468,1.5466,1.5466,1435499988.0
2008-10-13 09:45:00,1.5467,1.5468,1.5465,1.5465,1435499988.0
2008-10-13 09:46:00,1.5464,1.5465,1.546,1.5461,1435499988.0
2008-10-13 09:47:00,1.5462,1.5465,1.5462,1.5462,1435499988.0
2008-10-13 09:48:00,1.5463,1.5464,1.5459,1.5459,1435499988.0
2008-10-13 09:49:00,1.5458,1.5458,1.545,1.545,1435499988.0
2008-10-13 09:50:00,1.5449,1.5451,1.5449,1.5451,1435499988.0
2008-10-13 09:51:00,1.5449,1.54505,1.54485,1.545,1435499988.0
2008-10-13 09:52:00,1.545,1.5452,1.545,1.5451,2098500015.0
2008-10-13 09:53:00,1.545,1.5451,1.5449,1.545,2098500015.0
2008-10-13 09:54:00,1.5449,1.545,1.5446,1.5446,2098500015.0
2008-10-13 09:55:00,1.5447,1.5448,1.5443,1.5445,2098500015.0
2008-10-13 09:56:00,1.5444,1.5446,1.5442,1.5444,2098500015.0
2008-10-13 09:57:00,1.5445,1.5449,1.5444,1.5445,2098500015.0
2008-10-13 09:58:00,1.5446,1.5448,1.5445,1.5445,2098500015.0
2008-10-13 09:59:00,1.5446,1.5447,1.5434,1.5435,2098500015.0
2008-10-13 10:00:00,1.5434,1.5435,1.5432,1.5433,2098500015.0
2008-10-13 10:01:00,1.5434,1.5435,1.543,1.543,2098500015.0
2008-10-13 10:02:00,1.5431,1.5432,1.543,1.5431,2098500015.0
2008-10-13 10:03:00,1.5432,1.5432,1.5431,1.5431,2098500015.0
2008-10-13 10:04:00,1.5432,1.5432,1.5426,1.5427,2098500015.0
2008-10-13 10:05:00,1.5428,1.5428,1.5409,1.5411,2098500015.0
2008-10-13 10:06:00,1.541,1.5411,1.5377,1.5387,2098500015.0
2008-10-13 10:07:00,1.5388,1.5406,1.5388,1.5405,2098500015.0
2008-10-13 10:08:00,1.5406,1.5407,1.5405,1.5406,2098500015.0
2008-10-13 10:09:00,1.5407,1.5408,1.5406,1.5406,2098500015.0
2008-10-13 10:10:00,1.5407,1.5409,1.5399,1.5399,2098500015.0
2008-10-13 10:11:00,1.5398,1.5403,1.5397,1.5403,2098500015.0
2008-10-13 10:12:00,1.5404,1.5409,1.5403,1.5409,2098500015.0
2008-10-13 10:13:00,1.5408,1.5409,1.5408,1.5408,2098500015.0
2008-10-13 10:14:00,1.5409,1.5409,1.5404,1.5405,2098500015.0
2008-10-13 10:15:00,1.5406,1.5407,1.5401,1.5402,2098500015.0
2008-10-13 10:16:00,1.5403,1.5403,1.54,1.5401,2098500015.0
2008-10-13 10:17:00,1.5402,1.5404,1.5401,1.5403,2098500015.0
2008-10-13 10:18:00,1.5402,1.5406,1.5401,1.5403,2098500015.0
2008-10-13 10:19:00,1.5405,1.5406,1.5405,1.5406,2098500015.0
2008-10-13 10:20:00,1.5407,1.5408,1.5402,1.5406,2098500015.0
2008-10-13 10:21:00,1.5407,1.5408,1.5401,1.5401,2098500015.0
2008-10-13 10:22:00,1.5402,1.5405,1.5401,1.5404,2098500015.0
2008-10-13 10:23:00,1.5405,1.5408,1.5402,1.5407,2098500015.0
2008-10-13 10:24:00,1.5406,1.5407,1.5405,1.5407,2098500015.0
2008-10-13 10:25:00,1.5406,1.5407,1.5405,1.5406,2098500015.0
2008-10-13 10:26:00,1.5407,1.5409,1.5405,1.5405,2098500015.0
2008-10-13 10:27:00,1.5406,1.5406,1.5397,1.5397,2098500015.0
2008-10-13 10:28:00,1.5396,1.5401,1.5396,1.54,2098500015.0
2008-10-13 10:29:00,1.5399,1.5399,1.5396,1.5397,2098500015.0
2008-10-13 10:30:00,1.5398,1.5399,1.5391,1.5391,2098500015.0
2008-10-13 10:31:00,1.5392,1.5394,1.5391,1.5392,2098500015.0
2008-10-13 10:32:00,1.5391,1.5391,1.5387,1.5389,2098500015.0
2008-10-13 10:33:00,1.539,1.5392,1.539,1.539,2098500015.0
2008-10-13 10:34:00,1.5389,1.5393,1.5388,1.539,2098500015.0
2008-10-13 10:35:00,1.5389,1.5391,1.5387,1.539,2098500015.0
2008-10-13 10:36:00,1.5389,1.5397,1.5389,1.5397,2098500015.0
2008-10-13 10:37:00,1.5396,1.5404,1.5396,1.5404,2098500015.0
2008-10-13 10:38:00,1.5405,1.5409,1.5404,1.5408,2098500015.0
2008-10-13 10:39:00,1.5407,1.5407,1.5399,1.5399,2098500015.0
2008-10-13 10:40:00,1.5398,1.5398,1.5395,1.5397,2098500015.0
2008-10-13 10:41:00,1.5398,1.54,1.5397,1.5397,2098500015.0
2008-10-13 10:42:00,1.5396,1.5402,1.5395,1.5398,2098500015.0
2008-10-13 10:43:00,1.5399,1.54,1.5396,1.5399,2098500015.0
2008-10-13 10:44:00,1.5398,1.5398,1.5396,1.5396,2098500015.0
2008-10-13 10:45:00,1.5395,1.5397,1.5394,1.5394,2098500015.0
2008-10-13 10:46:00,1.5393,1.5394,1.5393,1.5393,2098500015.0
2008-10-13 10:47:00,1.5392,1.5393,1.5388,1.5388,2098500015.0
2008-10-13 10:48:00,1.5389,1.5391,1.5388,1.539,2098500015.0
2008-10-13 10:49:00,1.5389,1.5392,1.5389,1.5392,2098500015.0
2008-10-13 10:50:00,1.5391,1.5392,1.5391,1.5392,2098500015.0
2008-10-13 10:51:00,1.5393,1.5393,1.5392,1.5392,2098500015.0
2008-10-13 10:52:00,1.5393,1.5394,1.5392,1.5392,2098500015.0
2008-10-13 10:53:00,1.5391,1.5392,1.5389,1.5389,2098500015.0
2008-10-13 10:54:00,1.539,1.5392,1.5389,1.5391,2098500015.0
2008-10-13 10:55:00,1.539,1.539,1.5388,1.5389,2098500015.0
2008-10-13 10:56:00,1.5388,1.5391,1.5388,1.5391,2098500015.0
2008-10-13 10:57:00,1.539,1.5394,1.5389,1.5393,2098500015.0
2008-10-13 10:58:00,1.5394,1.5394,1.5393,1.5393,2098500015.0
2008-10-13 10:59:00,1.5394,1.5395,1.53915,1.5394,2098500015.0
2008-10-13 11:00:00,1.5394,1.5395,1.5393,1.5394,1948000011.0
2008-10-13 11:01:00,1.5394,1.5395,1.5392,1.5392,1813399988.0
2008-10-13 11:02:00,1.5391,1.5392,1.5387,1.5387,1813399988.0
2008-10-13 11:03:00,1.5386,1.5391,1.5386,1.539,1813399988.0
2008-10-13 11:04:00,1.5391,1.5391,1.5388,1.5389,1813399988.0
2008-10-13 11:05:00,1.5388,1.5388,1.5375,1.5378,1813399988.0
2008-10-13 11:06:00,1.5379,1.5381,1.5377,1.538,1813399988.0
2008-10-13 11:07:00,1.5379,1.538,1.5378,1.538,1813399988.0
2008-10-13 11:08:00,1.5381,1.5388,1.5381,1.5387,1813399988.0
2008-10-13 11:09:00,1.5388,1.5389,1.5386,1.5386,1813399988.0
2008-10-13 11:10:00,1.5387,1.539,1.5386,1.5388,1813399988.0
2008-10-13 11:11:00,1.5387,1.5389,1.5386,1.5388,1813399988.0
2008-10-13 11:12:00,1.5389,1.5389,1.5386,1.5386,1813399988.0
2008-10-13 11:13:00,1.53865,1.5388,1.5386,1.53865,1813399988.0
2008-10-13 11:14:00,1.5386,1.5387,1.5385,1.5387,1605000006.0
2008-10-13 11:15:00,1.5388,1.539,1.5387,1.539,1605000006.0
2008-10-13 11:16:00,1.5391,1.5393,1.5389,1.5392,1605000006.0
2008-10-13 11:17:00,1.5393,1.5394,1.5392,1.5393,1605000006.0
2008-10-13 11:18:00,1.5394,1.5401,1.5394,1.54,1605000006.0
2008-10-13 11:19:00,1.5401,1.5404,1.5399,1.5403,1605000006.0
2008-10-13 11:20:00,1.5404,1.5405,1.5399,1.5399,1605000006.0
2008-10-13 11:21:00,1.54,1.5402,1.5399,1.5401,1605000006.0
2008-10-13 11:22:00,1.5402,1.5404,1.5402,1.5404,1605000006.0
2008-10-13 11:23:00,1.5403,1.5404,1.5401,1.5402,1605000006.0
2008-10-13 11:24:00,1.5403,1.5403,1.5401,1.5402,1605000006.0
2008-10-13 11:25:00,1.5403,1.5404,1.5401,1.5404,1605000006.0
2008-10-13 11:26:00,1.5403,1.5405,1.5401,1.5405,1605000006.0
2008-10-13 11:27:00,1.5406,1.541,1.5405,1.5409,1605000006.0
2008-10-13 11:28:00,1.541,1.541,1.5398,1.5398,1605000006.0
2008-10-13 11:29:00,1.5397,1.5401,1.5395,1.5401,1605000006.0
2008-10-13 11:30:00,1.54,1.5401,1.5396,1.5397,1605000006.0
2008-10-13 11:31:00,1.5396,1.5397,1.5394,1.5397,1605000006.0
2008-10-13 11:32:00,1.5398,1.5399,1.5398,1.5398,1605000006.0
2008-10-13 11:33:00,1.5399,1.5399,1.5398,1.5399,1605000006.0
2008-10-13 11:34:00,1.5398,1.5398,1.5396,1.5397,1605000006.0
2008-10-13 11:35:00,1.5396,1.5396,1.5392,1.5392,1605000006.0
2008-10-13 11:36:00,1.5393,1.5393,1.5391,1.5391,1605000006.0
2008-10-13 11:37:00,1.539,1.5392,1.539,1.5391,1605000006.0
2008-10-13 11:38:00,1.539,1.539,1.5383,1.5386,1605000006.0
2008-10-13 11:39:00,1.5387,1.5389,1.5386,1.5389,1605000006.0
2008-10-13 11:40:00,1.5388,1.5396,1.5388,1.5395,1605000006.0
2008-10-13 11:41:00,1.5396,1.5396,1.5392,1.5393,1605000006.0
2008-10-13 11:42:00,1.5392,1.5394,1.5391,1.5394,1605000006.0
2008-10-13 11:43:00,1.5393,1.5395,1.5393,1.5395,1605000006.0
2008-10-13 11:44:00,1.5396,1.5398,1.5396,1.5398,1605000006.0
2008-10-13 11:45:00,1.5397,1.5398,1.5395,1.5395,1605000006.0
2008-10-13 11:46:00,1.5396,1.5397,1.5392,1.5393,1605000006.0
2008-10-13 11:47:00,1.5394,1.5397,1.5392,1.5397,1605000006.0
2008-10-13 11:48:00,1.5396,1.5397,1.5393,1.5397,1605000006.0
2008-10-13 11:49:00,1.5396,1.5399,1.5396,1.5399,1605000006.0
2008-10-13 11:50:00,1.5398,1.5399,1.5394,1.5395,1605000006.0
2008-10-13 11:51:00,1.5394,1.5396,1.5389,1.5391,1605000006.0
2008-10-13 11:52:00,1.5392,1.5393,1.5387,1.5391,1605000006.0
2008-10-13 11:53:00,1.539,1.5393,1.539,1.5391,1605000006.0
2008-10-13 11:54:00,1.5392,1.5395,1.5392,1.5394,1605000006.0
2008-10-13 11:55:00,1.5395,1.5396,1.5392,1.5394,1605000006.0
2008-10-13 11:56:00,1.5393,1.5396,1.5391,1.5392,1605000006.0
2008-10-13 11:57:00,1.5393,1.5394,1.5391,1.5392,1605000006.0
2008-10-13 11:58:00,1.5393,1.5393,1.5391,1.5391,1605000006.0
2008-10-13 11:59:00,1.5392,1.5397,1.5391,1.5397,1605000006.0
2008-10-13 12:00:00,1.5396,1.5401,1.5396,1.54,1605000006.0
2008-10-13 12:01:00,1.5399,1.5401,1.5398,1.54,1605000006.0
2008-10-13 12:02:00,1.5399,1.5401,1.5399,1.54,1605000006.0
2008-10-13 12:03:00,1.54015,1.5402,1.5401,1.54015,1605000006.0
2008-10-13 12:04:00,1.5403,1.5404,1.5401,1.5401,1412600002.0
2008-10-13 12:05:00,1.54,1.54,1.5397,1.5399,1412600002.0
2008-10-13 12:06:00,1.5398,1.5399,1.5398,1.5399,1412600002.0
2008-10-13 12:07:00,1.5398,1.5398,1.5397,1.5397,1412600002.0
2008-10-13 12:08:00,1.5396,1.5398,1.5392,1.5395,1412600002.0
2008-10-13 12:09:00,1.5394,1.5395,1.5386,1.539,1412600002.0
2008-10-13 12:10:00,1.5391,1.5392,1.539,1.5392,1412600002.0
2008-10-13 12:11:00,1.5391,1.5392,1.5391,1.5391,1412600002.0
2008-10-13 12:12:00,1.539,1.5393,1.5388,1.5388,1412600002.0
2008-10-13 12:13:00,1.5389,1.5392,1.5389,1.5391,1412600002.0
2008-10-13 12:14:00,1.5392,1.5392,1.5391,1.5391,1412600002.0
2008-10-13 12:15:00,1.5393,1.5395,1.5393,1.5394,1412600002.0
2008-10-13 12:16:00,1.5395,1.5403,1.5394,1.5403,1412600002.0
2008-10-13 12:17:00,1.5401,1.5404,1.5401,1.5401,1412600002.0
2008-10-13 12:18:00,1.5402,1.5403,1.54,1.54,1412600002.0
2008-10-13 12:19:00,1.5399,1.5401,1.5399,1.5401,1412600002.0
2008-10-13 12:20:00,1.5402,1.5402,1.5399,1.54,1412600002.0
2008-10-13 12:21:00,1.5399,1.5399,1.5396,1.5396,1412600002.0
2008-10-13 12:22:00,1.5395,1.5396,1.5394,1.5396,1412600002.0
2008-10-13 12:23:00,1.5395,1.53955,1.53945,1.53955,1412600002.0
2008-10-13 12:24:00,1.5397,1.5402,1.5396,1.5402,924800004.0
2008-10-13 12:25:00,1.5403,1.5404,1.5401,1.5401,924800004.0
2008-10-13 12:26:00,1.5402,1.5402,1.5401,1.5402,924800004.0
2008-10-13 12:27:00,1.5403,1.5408,1.5403,1.5408,924800004.0
2008-10-13 12:28:00,1.5407,1.5409,1.5405,1.5405,924800004.0
2008-10-13 12:29:00,1.5404,1.5405,1.5403,1.5405,924800004.0
2008-10-13 12:30:00,1.5404,1.5406,1.5404,1.5405,924800004.0
2008-10-13 12:31:00,1.5406,1.5407,1.5406,1.5407,924800004.0
2008-10-13 12:32:00,1.5406,1.5408,1.54,1.5401,924800004.0
2008-10-13 12:33:00,1.54,1.5403,1.5394,1.5394,924800004.0
2008-10-13 12:34:00,1.5395,1.5395,1.5384,1.5391,924800004.0
2008-10-13 12:35:00,1.5392,1.5403,1.5392,1.5403,924800004.0
2008-10-13 12:36:00,1.5402,1.5403,1.5397,1.5399,924800004.0
2008-10-13 12:37:00,1.54,1.54,1.5397,1.5397,924800004.0
2008-10-13 12:38:00,1.5397,1.5398,1.5397,1.53975,924800004.0
2008-10-13 12:39:00,1.5399,1.54,1.5399,1.5399,1323100018.0
2008-10-13 12:40:00,1.53995,1.53995,1.5398,1.5398,1323100018.0
2008-10-13 12:41:00,1.5398,1.5399,1.5398,1.5398,1486399995.0
2008-10-13 12:42:00,1.5397,1.54,1.5397,1.5399,1486399995.0
2008-10-13 12:43:00,1.54,1.54,1.5397,1.5397,1486399995.0
2008-10-13 12:44:00,1.5396,1.5397,1.5395,1.5397,1486399995.0
2008-10-13 12:45:00,1.5396,1.5397,1.5394,1.5396,1486399995.0
2008-10-13 12:46:00,1.5395,1.5396,1.5393,1.5395,1486399995.0
2008-10-13 12:47:00,1.5396,1.5397,1.5391,1.5391,1486399995.0
2008-10-13 12:49:00,1.5392,1.5395,1.5391,1.5394,1486399995.0
2008-10-13 12:50:00,1.5393,1.5397,1.5393,1.5395,1486399995.0
2008-10-13 12:51:00,1.5396,1.5396,1.5393,1.5395,1486399995.0
2008-10-13 12:52:00,1.5394,1.5396,1.5393,1.5395,1486399995.0
2008-10-13 12:53:00,1.5394,1.5395,1.5393,1.5394,1486399995.0
2008-10-13 12:54:00,1.5393,1.5394,1.5391,1.5391,1486399995.0
2008-10-13 12:55:00,1.5392,1.5392,1.5387,1.5389,1486399995.0
2008-10-13 12:56:00,1.539,1.5397,1.5389,1.539,1486399995.0
2008-10-13 12:57:00,1.5389,1.5393,1.5389,1.5392,1486399995.0
2008-10-13 12:58:00,1.5393,1.5393,1.5392,1.5392,1486399995.0
2008-10-13 12:59:00,1.5391,1.5393,1.5388,1.5389,1486399995.0
2008-10-13 13:00:00,1.5388,1.5395,1.5388,1.5393,1486399995.0
2008-10-13 13:01:00,1.5394,1.5395,1.5391,1.5391,1486399995.0
2008-10-13 13:02:00,1.5392,1.5392,1.5388,1.5388,1486399995.0
2008-10-13 13:03:00,1.5389,1.539,1.5387,1.539,1486399995.0
2008-10-13 13:04:00,1.5389,1.5395,1.5389,1.5394,1486399995.0
2008-10-13 13:05:00,1.5395,1.5395,1.5392,1.5395,1486399995.0
2008-10-13 13:06:00,1.5396,1.5397,1.5395,1.5396,1486399995.0
2008-10-13 13:07:00,1.5397,1.5397,1.5395,1.5396,1486399995.0
2008-10-13 13:08:00,1.5395,1.5396,1.5395,1.5395,1486399995.0
2008-10-13 13:09:00,1.5394,1.5395,1.5391,1.5392,1486399995.0
2008-10-13 13:10:00,1.5391,1.5394,1.5391,1.5394,1486399995.0
2008-10-13 13:11:00,1.5393,1.5393,1.5392,1.5393,1486399995.0
2008-10-13 13:12:00,1.5394,1.5397,1.5394,1.5397,1486399995.0
2008-10-13 13:13:00,1.5396,1.5396,1.5393,1.5394,1486399995.0
2008-10-13 13:14:00,1.5395,1.5396,1.5394,1.5395,1486399995.0
2008-10-13 13:15:00,1.5396,1.5396,1.5394,1.5394,1486399995.0
2008-10-13 13:16:00,1.5395,1.5395,1.5392,1.5393,1486399995.0
2008-10-13 13:17:00,1.5392,1.5393,1.5392,1.5393,1486399995.0
2008-10-13 13:18:00,1.5392,1.5393,1.5391,1.5393,1486399995.0
2008-10-13 13:19:00,1.5392,1.5392,1.539,1.539,1486399995.0
2008-10-13 13:20:00,1.5391,1.5394,1.5389,1.5393,1486399995.0
2008-10-13 13:21:00,1.5392,1.5393,1.5392,1.5393,1486399995.0
2008-10-13 13:22:00,1.5394,1.5394,1.5393,1.5393,1486399995.0
2008-10-13 13:23:00,1.5394,1.5394,1.5393,1.5393,1486399995.0
2008-10-13 13:24:00,1.5394,1.5394,1.5394,1.5394,1486399995.0
2008-10-13 13:25:00,1.5393,1.5394,1.5391,1.5391,1486399995.0
2008-10-13 13:26:00,1.53905,1.53915,1.53905,1.53905,1486399995.0
2008-10-13 13:27:00,1.53905,1.53905,1.53885,1.53885,1697199965.0
2008-10-13 13:28:00,1.5388,1.5389,1.5388,1.5389,675299999.0
2008-10-13 13:29:00,1.5389,1.539,1.5389,1.539,1180800000.0
2008-10-13 13:30:00,1.5389,1.5391,1.5389,1.5391,1180800000.0
2008-10-13 13:31:00,1.5392,1.5393,1.5392,1.5393,1180800000.0
2008-10-13 13:32:00,1.5394,1.5394,1.5393,1.5393,1180800000.0
2008-10-13 13:33:00,1.53925,1.53955,1.53925,1.53955,1180800000.0
2008-10-13 13:34:00,1.5395,1.5396,1.5395,1.5396,2146200043.0
2008-10-13 13:35:00,1.5395,1.5395,1.5391,1.5391,2146200043.0
2008-10-13 13:36:00,1.539,1.539,1.5387,1.539,2146200043.0
2008-10-13 13:37:00,1.5389,1.5393,1.5389,1.5392,2146200043.0
2008-10-13 13:38:00,1.5391,1.5392,1.5384,1.5385,2146200043.0
2008-10-13 13:39:00,1.5386,1.5389,1.5385,1.5388,2146200043.0
2008-10-13 13:40:00,1.5387,1.53885,1.5387,1.5388,2146200043.0
2008-10-13 13:41:00,1.5389,1.5391,1.5388,1.539,1015199982.0
2008-10-13 13:42:00,1.5391,1.5396,1.5391,1.5395,1015199982.0
2008-10-13 13:43:00,1.5396,1.5398,1.5396,1.5398,1015199982.0
2008-10-13 13:44:00,1.5397,1.5397,1.5397,1.5397,1015199982.0
2008-10-13 13:45:00,1.5396,1.5405,1.5396,1.5403,1015199982.0
2008-10-13 13:46:00,1.5404,1.5406,1.5402,1.5405,1015199982.0
2008-10-13 13:47:00,1.5404,1.5408,1.5404,1.5408,1015199982.0
2008-10-13 13:48:00,1.5407,1.541,1.5406,1.5408,1015199982.0
2008-10-13 13:49:00,1.5407,1.541,1.5407,1.5409,1015199982.0
2008-10-13 13:50:00,1.5408,1.5409,1.5406,1.5407,1015199982.0
2008-10-13 13:51:00,1.5406,1.5408,1.5405,1.5407,1015199982.0
2008-10-13 13:52:00,1.5406,1.541,1.5406,1.541,1015199982.0
2008-10-13 13:53:00,1.5411,1.5413,1.5411,1.5413,1015199982.0
2008-10-13 13:54:00,1.5414,1.5414,1.5409,1.5411,1015199982.0
2008-10-13 13:55:00,1.541,1.541,1.5409,1.541,1015199982.0
2008-10-13 13:56:00,1.541,1.541,1.54095,1.541,1015199982.0
2008-10-13 13:57:00,1.5409,1.541,1.5407,1.5408,1806800002.0
2008-10-13 13:58:00,1.5407,1.5408,1.5406,1.5407,1806800002.0
2008-10-13 13:59:00,1.5408,1.5408,1.5402,1.5402,1806800002.0
2008-10-13 14:00:00,1.5401,1.5403,1.54,1.5403,1806800002.0
2008-10-13 14:01:00,1.5404,1.5405,1.5403,1.5404,1806800002.0
2008-10-13 14:02:00,1.5403,1.5404,1.5401,1.5401,1806800002.0
2008-10-13 14:03:00,1.54,1.54,1.5398,1.54,1806800002.0
2008-10-13 14:04:00,1.5399,1.5401,1.5397,1.54,1806800002.0
2008-10-13 14:05:00,1.5401,1.5403,1.5399,1.54,1806800002.0
2008-10-13 14:06:00,1.5401,1.5403,1.5399,1.5403,1806800002.0
2008-10-13 14:07:00,1.5404,1.5405,1.5403,1.5403,1806800002.0
2008-10-13 14:08:00,1.5401,1.5401,1.5399,1.54,1806800002.0
2008-10-13 14:09:00,1.5401,1.5404,1.5398,1.5403,1806800002.0
2008-10-13 14:10:00,1.5404,1.5405,1.5403,1.5404,1806800002.0
2008-10-13 14:11:00,1.5405,1.5405,1.5404,1.5404,1806800002.0
2008-10-13 14:12:00,1.5403,1.5403,1.54,1.5401,1806800002.0
2008-10-13 14:13:00,1.54,1.5403,1.5399,1.5402,1806800002.0
2008-10-13 14:14:00,1.5403,1.5411,1.5403,1.5411,1806800002.0
2008-10-13 14:15:00,1.5412,1.5413,1.5407,1.5407,1806800002.0
2008-10-13 14:16:00,1.5406,1.5407,1.5403,1.5405,1806800002.0
2008-10-13 14:17:00,1.5404,1.5405,1.5403,1.5403,1806800002.0
2008-10-13 14:18:00,1.5404,1.5405,1.5401,1.5402,1806800002.0
2008-10-13 14:19:00,1.5401,1.5404,1.54,1.5404,1806800002.0
2008-10-13 14:20:00,1.5405,1.5408,1.5405,1.5406,1806800002.0
2008-10-13 14:21:00,1.5405,1.5407,1.5405,1.5405,1806800002.0
2008-10-13 14:22:00,1.5404,1.5405,1.5403,1.5403,1806800002.0
2008-10-13 14:23:00,1.5402,1.5403,1.5399,1.5399,1806800002.0
2008-10-13 14:24:00,1.5398,1.5401,1.5398,1.5401,1806800002.0
2008-10-13 14:25:00,1.54,1.5401,1.5399,1.5399,1806800002.0
2008-10-13 14:26:00,1.54,1.54,1.5392,1.5392,1806800002.0
2008-10-13 14:27:00,1.5393,1.5395,1.5393,1.5394,1806800002.0
2008-10-13 14:28:00,1.5393,1.5395,1.5393,1.5394,1806800002.0
2008-10-13 14:29:00,1.5395,1.5395,1.5394,1.5394,1806800002.0
2008-10-13 14:30:00,1.5395,1.5396,1.5394,1.5395,1806800002.0
2008-10-13 14:31:00,1.5397,1.5397,1.5394,1.5395,1806800002.0
2008-10-13 14:32:00,1.5394,1.5395,1.5393,1.5394,1806800002.0
2008-10-13 14:33:00,1.5395,1.5395,1.5392,1.5393,1806800002.0
2008-10-13 14:34:00,1.5392,1.5393,1.5391,1.5391,1806800002.0
2008-10-13 14:35:00,1.539,1.5391,1.5385,1.5385,1806800002.0
2008-10-13 14:36:00,1.5384,1.5384,1.5377,1.5377,1806800002.0
2008-10-13 14:37:00,1.5376,1.5379,1.5373,1.5378,1806800002.0
2008-10-13 14:38:00,1.5379,1.5382,1.5377,1.5377,1806800002.0
2008-10-13 14:39:00,1.5376,1.5377,1.5372,1.5377,1806800002.0
2008-10-13 14:40:00,1.5378,1.5378,1.5376,1.5377,1806800002.0
2008-10-13 14:41:00,1.5378,1.5378,1.5376,1.5378,1806800002.0
2008-10-13 14:42:00,1.5379,1.5382,1.5377,1.5377,1806800002.0
2008-10-13 14:43:00,1.5376,1.5378,1.5376,1.5377,1806800002.0
2008-10-13 14:44:00,1.5378,1.5383,1.5378,1.5383,1806800002.0
2008-10-13 14:45:00,1.5382,1.5383,1.5379,1.5379,1806800002.0
2008-10-13 14:46:00,1.538,1.538,1.5377,1.5377,1806800002.0
2008-10-13 14:47:00,1.5378,1.5378,1.5377,1.5377,1806800002.0
2008-10-13 14:48:00,1.5376,1.5377,1.5376,1.5377,1806800002.0
2008-10-13 14:49:00,1.5378,1.5379,1.5377,1.5378,1806800002.0
2008-10-13 14:50:00,1.5379,1.5379,1.5377,1.5378,1806800002.0
2008-10-13 14:51:00,1.5377,1.5379,1.5377,1.5378,1806800002.0
2008-10-13 14:52:00,1.5379,1.5383,1.5379,1.5383,1806800002.0
2008-10-13 14:53:00,1.5384,1.5386,1.538,1.5385,1806800002.0
2008-10-13 14:54:00,1.5384,1.5385,1.5383,1.5384,1806800002.0
2008-10-13 14:55:00,1.5385,1.5385,1.5384,1.5385,1806800002.0
2008-10-13 14:56:00,1.5384,1.5385,1.5383,1.5383,1806800002.0
2008-10-13 14:57:00,1.5384,1.5386,1.5383,1.5385,1806800002.0
2008-10-13 14:58:00,1.5386,1.5386,1.5383,1.5385,1806800002.0
2008-10-13 14:59:00,1.5384,1.5386,1.5381,1.5383,1806800002.0
2008-10-13 15:00:00,1.5382,1.5383,1.5379,1.5383,1806800002.0
2008-10-13 15:01:00,1.5382,1.5384,1.5381,1.5381,1806800002.0
2008-10-13 15:02:00,1.5382,1.5385,1.5381,1.5385,1806800002.0
2008-10-13 15:03:00,1.5386,1.5387,1.5385,1.5386,1806800002.0
2008-10-13 15:04:00,1.5387,1.5387,1.5385,1.5387,1806800002.0
2008-10-13 15:05:00,1.5386,1.5387,1.5386,1.5387,1806800002.0
2008-10-13 15:06:00,1.5386,1.5389,1.5386,1.5389,1806800002.0
2008-10-13 15:07:00,1.5388,1.5389,1.5387,1.5388,1806800002.0
2008-10-13 15:08:00,1.5387,1.5388,1.5383,1.5384,1806800002.0
2008-10-13 15:09:00,1.5383,1.5384,1.538,1.5383,1806800002.0
2008-10-13 15:10:00,1.5382,1.5382,1.538,1.5381,1806800002.0
2008-10-13 15:11:00,1.5382,1.5384,1.5381,1.5384,1806800002.0
2008-10-13 15:12:00,1.5383,1.5383,1.5381,1.5383,1806800002.0
2008-10-13 15:13:00,1.5384,1.5386,1.5383,1.5384,1806800002.0
2008-10-13 15:14:00,1.5385,1.5385,1.5383,1.5385,1806800002.0
2008-10-13 15:15:00,1.5384,1.5385,1.5384,1.5385,1806800002.0
2008-10-13 15:16:00,1.5384,1.5385,1.5384,1.5385,1806800002.0
2008-10-13 15:17:00,1.5384,1.5385,1.5383,1.5384,1806800002.0
2008-10-13 15:18:00,1.5383,1.5387,1.5383,1.5387,1806800002.0
2008-10-13 15:19:00,1.5388,1.5388,1.5384,1.5386,1806800002.0
2008-10-13 15:20:00,1.5385,1.5386,1.5384,1.5384,1806800002.0
2008-10-13 15:21:00,1.5383,1.5384,1.5382,1.5384,1806800002.0
2008-10-13 15:22:00,1.5383,1.5386,1.5383,1.5385,1806800002.0
2008-10-13 15:23:00,1.5386,1.5386,1.5385,1.5386,1806800002.0
2008-10-13 15:24:00,1.5385,1.5387,1.5385,1.5385,1806800002.0
2008-10-13 15:25:00,1.5386,1.5386,1.5384,1.5385,1806800002.0
2008-10-13 15:26:00,1.5384,1.5385,1.5384,1.5385,1806800002.0
2008-10-13 15:27:00,1.5386,1.5386,1.5385,1.5385,1806800002.0
2008-10-13 15:28:00,1.5386,1.5389,1.5385,1.5389,1806800002.0
2008-10-13 15:29:00,1.539,1.539,1.5387,1.5388,1806800002.0
2008-10-13 15:30:00,1.5389,1.5391,1.5389,1.539,1806800002.0
2008-10-13 15:31:00,1.5389,1.5392,1.5387,1.539,1806800002.0
2008-10-13 15:32:00,1.5391,1.5391,1.5386,1.539,1806800002.0
2008-10-13 15:33:00,1.5391,1.5391,1.5387,1.5388,1806800002.0
2008-10-13 15:34:00,1.5387,1.5388,1.5386,1.5387,1806800002.0
2008-10-13 15:35:00,1.5386,1.5388,1.5386,1.5387,1806800002.0
2008-10-13 15:36:00,1.5388,1.539,1.5387,1.539,1806800002.0
2008-10-13 15:37:00,1.5389,1.5393,1.5389,1.5393,1806800002.0
2008-10-13 15:38:00,1.5394,1.5394,1.5393,1.5394,1806800002.0
2008-10-13 15:39:00,1.5395,1.5398,1.5394,1.5397,1806800002.0
2008-10-13 15:40:00,1.5396,1.5398,1.5396,1.5398,1806800002.0
2008-10-13 15:41:00,1.5399,1.54,1.5396,1.5398,1806800002.0
2008-10-13 15:42:00,1.5399,1.5399,1.5393,1.5394,1806800002.0
2008-10-13 15:43:00,1.5393,1.5398,1.5393,1.5393,1806800002.0
2008-10-13 15:44:00,1.5392,1.5393,1.5392,1.5392,1806800002.0
2008-10-13 15:45:00,1.5393,1.5395,1.5393,1.5393,1806800002.0
2008-10-13 15:46:00,1.5394,1.5396,1.5391,1.5391,1806800002.0
2008-10-13 15:47:00,1.5392,1.5393,1.5389,1.5393,1806800002.0
2008-10-13 15:48:00,1.5392,1.5393,1.5388,1.5388,1806800002.0
2008-10-13 15:49:00,1.5387,1.539,1.5387,1.539,1806800002.0
2008-10-13 15:50:00,1.5389,1.539,1.5388,1.5389,1806800002.0
2008-10-13 15:51:00,1.5388,1.5388,1.538,1.538,1806800002.0
2008-10-13 15:52:00,1.5379,1.5384,1.5377,1.5384,1806800002.0
2008-10-13 15:53:00,1.5383,1.5385,1.538,1.5385,1806800002.0
2008-10-13 15:54:00,1.5386,1.5387,1.5385,1.5385,1806800002.0
2008-10-13 15:55:00,1.5386,1.5386,1.5385,1.5385,1806800002.0
2008-10-13 15:56:00,1.5387,1.5387,1.5383,1.5383,1806800002.0
2008-10-13 15:57:00,1.5382,1.5384,1.5378,1.5378,1806800002.0
2008-10-13 15:58:00,1.5379,1.5382,1.5378,1.5382,1806800002.0
2008-10-13 15:59:00,1.5381,1.5381,1.5376,1.5377,1806800002.0
2008-10-13 16:00:00,1.5378,1.538,1.5378,1.5379,1806800002.0
2008-10-13 16:01:00,1.538,1.5382,1.5378,1.5379,1806800002.0
2008-10-13 16:02:00,1.538,1.5383,1.5379,1.538,1806800002.0
2008-10-13 16:03:00,1.5379,1.538,1.5378,1.5378,1806800002.0
2008-10-13 16:04:00,1.5377,1.5378,1.5376,1.5377,1806800002.0
2008-10-13 16:05:00,1.5376,1.5377,1.5376,1.5377,1806800002.0
2008-10-13 16:06:00,1.5378,1.5378,1.5376,1.5378,1806800002.0
2008-10-13 16:07:00,1.5379,1.5381,1.5378,1.5381,1806800002.0
2008-10-13 16:08:00,1.538,1.5381,1.5378,1.5381,1806800002.0
2008-10-13 16:09:00,1.5382,1.5384,1.5381,1.5384,1806800002.0
2008-10-13 16:10:00,1.5383,1.5385,1.5383,1.5384,1806800002.0
2008-10-13 16:11:00,1.5383,1.5385,1.5383,1.5385,1806800002.0
2008-10-13 16:12:00,1.5386,1.5386,1.5383,1.5384,1806800002.0
2008-10-13 16:13:00,1.5383,1.5384,1.5383,1.5384,1806800002.0
2008-10-13 16:14:00,1.5383,1.5384,1.5381,1.5383,1806800002.0
2008-10-13 16:15:00,1.5382,1.5383,1.5381,1.5382,1806800002.0
2008-10-13 16:16:00,1.5381,1.5382,1.538,1.5381,1806800002.0
2008-10-13 16:17:00,1.538,1.5381,1.5378,1.538,1806800002.0
2008-10-13 16:18:00,1.5381,1.5383,1.5381,1.5382,1806800002.0
2008-10-13 16:19:00,1.5381,1.5383,1.5381,1.5383,1806800002.0
2008-10-13 16:20:00,1.5384,1.5386,1.5381,1.5381,1806800002.0
2008-10-13 16:21:00,1.538,1.5381,1.5377,1.5378,1806800002.0
2008-10-13 16:22:00,1.5377,1.5378,1.5377,1.5377,1806800002.0
2008-10-13 16:23:00,1.5378,1.5381,1.5377,1.5381,1806800002.0
2008-10-13 16:24:00,1.538,1.5381,1.5379,1.5379,1806800002.0
2008-10-13 16:25:00,1.5378,1.538,1.5375,1.5376,1806800002.0
2008-10-13 16:26:00,1.5375,1.5377,1.5374,1.5375,1806800002.0
2008-10-13 16:27:00,1.5376,1.5376,1.5372,1.5372,1806800002.0
2008-10-13 16:28:00,1.5373,1.5379,1.5369,1.5378,1806800002.0
2008-10-13 16:29:00,1.5379,1.5382,1.5378,1.5382,1806800002.0
2008-10-13 16:30:00,1.5382,1.53835,1.5382,1.53835,1806800002.0
2008-10-13 16:31:00,1.5384,1.5384,1.5378,1.538,1169899998.0
2008-10-13 16:32:00,1.5379,1.538,1.5378,1.538,1169899998.0
2008-10-13 16:33:00,1.5379,1.538,1.5377,1.538,1169899998.0
2008-10-13 16:34:00,1.5379,1.538,1.5376,1.5376,1169899998.0
2008-10-13 16:35:00,1.5377,1.538,1.5377,1.5378,1169899998.0
2008-10-13 16:36:00,1.5379,1.5379,1.5373,1.5374,1169899998.0
2008-10-13 16:37:00,1.5375,1.5376,1.5373,1.5374,1169899998.0
2008-10-13 16:38:00,1.5375,1.5376,1.5374,1.5374,1169899998.0
2008-10-13 16:39:00,1.5373,1.5375,1.5373,1.5374,1169899998.0
2008-10-13 16:40:00,1.5373,1.5374,1.5371,1.5373,1169899998.0
2008-10-13 16:41:00,1.5372,1.5373,1.537,1.5373,1169899998.0
2008-10-13 16:42:00,1.5372,1.5373,1.5371,1.5371,1169899998.0
2008-10-13 16:43:00,1.537,1.5373,1.537,1.5372,1169899998.0
2008-10-13 16:44:00,1.5371,1.5373,1.537,1.5372,1169899998.0
2008-10-13 16:45:00,1.5372,1.5374,1.5371,1.5373,2006200026.0
2008-10-13 16:46:00,1.5374,1.5374,1.5372,1.5373,2006200026.0
2008-10-13 16:47:00,1.5372,1.5373,1.537,1.537,2006200026.0
2008-10-13 16:48:00,1.5369,1.5373,1.5369,1.5371,2006200026.0
2008-10-13 16:49:00,1.5372,1.5373,1.5371,1.5372,2006200026.0
2008-10-13 16:50:00,1.5373,1.5373,1.5372,1.5373,2006200026.0
2008-10-13 16:51:00,1.5372,1.5372,1.5372,1.5372,2006200026.0
2008-10-13 16:52:00,1.5373,1.5375,1.5373,1.5374,2006200026.0
2008-10-13 16:53:00,1.5376,1.5378,1.5375,1.5375,2006200026.0
2008-10-13 16:54:00,1.5374,1.5375,1.5372,1.5373,2006200026.0
2008-10-13 16:55:00,1.5372,1.5374,1.5371,1.5374,2006200026.0
2008-10-13 16:56:00,1.5373,1.5376,1.5372,1.5375,2006200026.0
2008-10-13 16:57:00,1.5374,1.5375,1.5372,1.5373,2006200026.0
2008-10-13 16:58:00,1.5372,1.5374,1.537,1.5371,2006200026.0
2008-10-13 16:59:00,1.5372,1.5372,1.537,1.5371,2006200026.0
2008-10-13 17:00:00,1.537,1.5373,1.537,1.5372,2006200026.0
2008-10-13 17:01:00,1.5373,1.5377,1.5373,1.5375,2006200026.0
2008-10-13 17:02:00,1.5376,1.5378,1.5376,1.5378,2006200026.0
2008-10-13 17:03:00,1.538,1.5382,1.5378,1.538,2006200026.0
2008-10-13 17:04:00,1.5379,1.5381,1.5379,1.5381,2006200026.0
2008-10-13 17:05:00,1.538,1.5382,1.538,1.5381,2006200026.0
2008-10-13 17:06:00,1.5382,1.5391,1.5381,1.5391,2006200026.0
2008-10-13 17:07:00,1.539,1.539,1.5387,1.5388,2006200026.0
2008-10-13 17:08:00,1.5387,1.5389,1.5377,1.5378,2006200026.0
2008-10-13 17:09:00,1.5377,1.538,1.5372,1.5373,2006200026.0
2008-10-13 17:10:00,1.5372,1.5374,1.5371,1.5372,2006200026.0
2008-10-13 17:11:00,1.5371,1.5372,1.5371,1.5372,2006200026.0
2008-10-13 17:12:00,1.5371,1.5374,1.53705,1.5372,2006200026.0
2008-10-13 17:13:00,1.5372,1.5373,1.5372,1.5372,1684100003.0
2008-10-13 17:14:00,1.5373,1.5373,1.5372,1.5372,1358900014.0
2008-10-13 17:15:00,1.5373,1.5376,1.5373,1.5376,1634300003.0
2008-10-13 17:16:00,1.5377,1.5377,1.5372,1.5373,1634300003.0
2008-10-13 17:17:00,1.5374,1.5375,1.5372,1.5374,1634300003.0
2008-10-13 17:18:00,1.5375,1.5375,1.5371,1.5373,1634300003.0
2008-10-13 17:19:00,1.5374,1.5375,1.537,1.537,1634300003.0
2008-10-13 17:20:00,1.5369,1.5371,1.5369,1.537,1634300003.0
2008-10-13 17:21:00,1.5371,1.5371,1.5368,1.537,1634300003.0
2008-10-13 17:22:00,1.5369,1.537,1.5368,1.537,1634300003.0
2008-10-13 17:23:00,1.5369,1.537,1.5369,1.5369,1634300003.0
2008-10-13 17:24:00,1.537,1.5377,1.5369,1.5373,1634300003.0
2008-10-13 17:25:00,1.5372,1.5374,1.537,1.5371,1634300003.0
2008-10-13 17:26:00,1.5372,1.5377,1.5372,1.5374,1634300003.0
2008-10-13 17:27:00,1.5375,1.5376,1.5373,1.5376,1634300003.0
2008-10-13 17:28:00,1.5375,1.5375,1.5374,1.5375,1634300003.0
2008-10-13 17:29:00,1.5374,1.5375,1.5372,1.5373,1634300003.0
2008-10-13 17:30:00,1.5374,1.5376,1.5373,1.5376,1634300003.0
2008-10-13 17:31:00,1.5377,1.5379,1.5376,1.5379,1634300003.0
2008-10-13 17:32:00,1.538,1.5385,1.5379,1.5381,1634300003.0
2008-10-13 17:33:00,1.538,1.5391,1.538,1.5388,1634300003.0
2008-10-13 17:34:00,1.5389,1.5392,1.5388,1.5389,1634300003.0
2008-10-13 17:35:00,1.539,1.5391,1.5388,1.539,1634300003.0
2008-10-13 17:36:00,1.5391,1.5391,1.5388,1.5389,1634300003.0
2008-10-13 17:37:00,1.5388,1.5388,1.5385,1.5385,1634300003.0
2008-10-13 17:38:00,1.5386,1.5389,1.5386,1.5388,1634300003.0
2008-10-13 17:39:00,1.5387,1.5389,1.5386,1.5389,1634300003.0
2008-10-13 17:40:00,1.5388,1.5391,1.5388,1.5391,1634300003.0
2008-10-13 17:41:00,1.539,1.5396,1.539,1.5395,1634300003.0
2008-10-13 17:42:00,1.5396,1.5397,1.5392,1.5392,1634300003.0
2008-10-13 17:43:00,1.5391,1.5392,1.5383,1.5386,1634300003.0
2008-10-13 17:44:00,1.5385,1.5389,1.5382,1.5389,1634300003.0
2008-10-13 17:45:00,1.5388,1.5389,1.5375,1.5377,1634300003.0
2008-10-13 17:46:00,1.5378,1.5378,1.5376,1.5377,1634300003.0
2008-10-13 17:47:00,1.5376,1.5376,1.5375,1.5375,1634300003.0
2008-10-13 17:48:00,1.5376,1.5376,1.5375,1.5375,1634300003.0
2008-10-13 17:49:00,1.5376,1.5377,1.5375,1.5377,1634300003.0
2008-10-13 17:50:00,1.5376,1.5377,1.5367,1.5367,1634300003.0
2008-10-13 17:51:00,1.5368,1.537,1.5366,1.5366,1634300003.0
2008-10-13 17:52:00,1.5367,1.5372,1.5367,1.5369,1634300003.0
2008-10-13 17:53:00,1.5368,1.5371,1.5368,1.537,1634300003.0
2008-10-13 17:54:00,1.5371,1.5372,1.537,1.5372,1634300003.0
2008-10-13 17:55:00,1.5373,1.5374,1.5372,1.5372,1634300003.0
2008-10-13 17:56:00,1.5373,1.5373,1.5372,1.5372,1634300003.0
2008-10-13 17:57:00,1.5373,1.5374,1.5371,1.5373,1634300003.0
2008-10-13 17:58:00,1.5372,1.5373,1.5372,1.5373,1634300003.0
2008-10-13 17:59:00,1.5372,1.5378,1.5372,1.5378,1634300003.0
2008-10-13 18:00:00,1.5379,1.5386,1.5379,1.5385,1634300003.0
2008-10-13 18:01:00,1.5386,1.5387,1.5378,1.5378,1634300003.0
2008-10-13 18:02:00,1.5377,1.5379,1.5374,1.5376,1634300003.0
2008-10-13 18:03:00,1.5377,1.5378,1.5377,1.5378,1634300003.0
2008-10-13 18:04:00,1.5377,1.5389,1.5377,1.5385,1634300003.0
2008-10-13 18:05:00,1.5384,1.5385,1.5374,1.5377,1634300003.0
2008-10-13 18:06:00,1.5378,1.5378,1.537,1.537,1634300003.0
2008-10-13 18:07:00,1.5371,1.5371,1.537,1.537,1634300003.0
2008-10-13 18:08:00,1.5371,1.5375,1.5367,1.5371,1634300003.0
2008-10-13 18:09:00,1.5372,1.5375,1.5368,1.5373,1634300003.0
2008-10-13 18:10:00,1.5372,1.5379,1.5371,1.5374,1634300003.0
2008-10-13 18:11:00,1.5375,1.5379,1.5375,1.5377,1634300003.0
2008-10-13 18:12:00,1.5376,1.5378,1.5373,1.5377,1634300003.0
2008-10-13 18:13:00,1.5378,1.5381,1.5377,1.538,1634300003.0
2008-10-13 18:14:00,1.5381,1.5393,1.5381,1.539,1634300003.0
2008-10-13 18:15:00,1.5389,1.5393,1.5389,1.5393,1634300003.0
2008-10-13 18:16:00,1.5392,1.5393,1.5387,1.539,1634300003.0
2008-10-13 18:17:00,1.5389,1.5398,1.5388,1.5398,1634300003.0
2008-10-13 18:18:00,1.5397,1.5397,1.5389,1.5391,1634300003.0
2008-10-13 18:19:00,1.539,1.5391,1.5377,1.5377,1634300003.0
2008-10-13 18:20:00,1.5378,1.5394,1.5377,1.5392,1634300003.0
2008-10-13 18:21:00,1.5393,1.5395,1.5385,1.5394,1634300003.0
2008-10-13 18:22:00,1.5396,1.5398,1.5394,1.5395,1634300003.0
2008-10-13 18:23:00,1.5396,1.5398,1.5393,1.5397,1634300003.0
2008-10-13 18:24:00,1.5396,1.5404,1.5395,1.5404,1634300003.0
2008-10-13 18:25:00,1.5403,1.541,1.5402,1.5408,1634300003.0
2008-10-13 18:26:00,1.5409,1.5411,1.5404,1.541,1634300003.0
2008-10-13 18:27:00,1.5414,1.5419,1.5413,1.5414,1634300003.0
2008-10-13 18:28:00,1.5415,1.5427,1.5415,1.5427,1634300003.0
2008-10-13 18:29:00,1.5426,1.5426,1.5418,1.5418,1634300003.0
2008-10-13 18:30:00,1.5419,1.5419,1.541,1.5417,1634300003.0
2008-10-13 18:31:00,1.5416,1.5416,1.5411,1.5412,1634300003.0
2008-10-13 18:32:00,1.5413,1.5415,1.5411,1.5413,1634300003.0
2008-10-13 18:33:00,1.5412,1.5416,1.5412,1.5414,1634300003.0
2008-10-13 18:34:00,1.5413,1.5413,1.5411,1.5413,1634300003.0
2008-10-13 18:35:00,1.5414,1.5417,1.5414,1.5417,1634300003.0
2008-10-13 18:36:00,1.5416,1.5417,1.5411,1.5411,1634300003.0
2008-10-13 18:37:00,1.5412,1.5414,1.5411,1.5412,1634300003.0
2008-10-13 18:38:00,1.5413,1.5415,1.5413,1.5413,1634300003.0
2008-10-13 18:39:00,1.5414,1.5429,1.5414,1.5425,1634300003.0
2008-10-13 18:40:00,1.5424,1.5426,1.5419,1.5419,1634300003.0
2008-10-13 18:41:00,1.542,1.5424,1.542,1.5424,1634300003.0
2008-10-13 18:42:00,1.5423,1.5435,1.5423,1.5434,1634300003.0
2008-10-13 18:43:00,1.5435,1.5436,1.543,1.5432,1634300003.0
2008-10-13 18:44:00,1.5431,1.5436,1.5428,1.5435,1634300003.0
2008-10-13 18:45:00,1.5434,1.5438,1.5432,1.5435,1634300003.0
2008-10-13 18:46:00,1.5436,1.5439,1.5433,1.5436,1634300003.0
2008-10-13 18:47:00,1.5435,1.545,1.5433,1.5449,1634300003.0
2008-10-13 18:48:00,1.5447,1.5447,1.5435,1.5436,1634300003.0
2008-10-13 18:49:00,1.5435,1.5437,1.543,1.5432,1634300003.0
2008-10-13 18:50:00,1.5433,1.5434,1.5431,1.5431,1634300003.0
2008-10-13 18:51:00,1.543,1.5431,1.543,1.543,1634300003.0
2008-10-13 18:52:00,1.5429,1.5429,1.5423,1.5426,1634300003.0
2008-10-13 18:53:00,1.5425,1.5428,1.5424,1.5428,1634300003.0
2008-10-13 18:54:00,1.5429,1.543,1.5423,1.5426,1634300003.0
2008-10-13 18:55:00,1.5425,1.5427,1.5422,1.5423,1634300003.0
2008-10-13 18:56:00,1.5424,1.5426,1.5421,1.5421,1634300003.0
2008-10-13 18:57:00,1.5422,1.5423,1.542,1.542,1634300003.0
2008-10-13 18:58:00,1.5421,1.5425,1.542,1.542,1634300003.0
2008-10-13 18:59:00,1.5419,1.542,1.5417,1.542,1634300003.0
2008-10-13 19:00:00,1.5419,1.5424,1.5418,1.5421,1634300003.0
2008-10-13 19:01:00,1.542,1.5423,1.5418,1.5421,1634300003.0
2008-10-13 19:02:00,1.542,1.5422,1.5417,1.5421,1634300003.0
2008-10-13 19:03:00,1.5423,1.5424,1.5421,1.5421,1634300003.0
2008-10-13 19:04:00,1.5422,1.5423,1.5419,1.5421,1442700001.0
2008-10-13 19:05:00,1.5422,1.5422,1.542,1.5421,1442700001.0
2008-10-13 19:06:00,1.5422,1.5422,1.5417,1.5417,1442700001.0
2008-10-13 19:07:00,1.5418,1.5418,1.5413,1.5414,1442700001.0
2008-10-13 19:08:00,1.5413,1.5417,1.5412,1.5417,1442700001.0
2008-10-13 19:09:00,1.5416,1.5417,1.5413,1.5414,1442700001.0
2008-10-13 19:10:00,1.5413,1.542,1.5411,1.542,1442700001.0
2008-10-13 19:11:00,1.5419,1.5424,1.5419,1.5423,1442700001.0
2008-10-13 19:12:00,1.5424,1.5425,1.542,1.5421,1442700001.0
2008-10-13 19:13:00,1.5422,1.5424,1.5421,1.5422,1442700001.0
2008-10-13 19:14:00,1.5421,1.5423,1.5418,1.542,1442700001.0
2008-10-13 19:15:00,1.5419,1.542,1.5413,1.5413,1442700001.0
2008-10-13 19:16:00,1.5412,1.5415,1.5412,1.5415,1442700001.0
2008-10-13 19:17:00,1.5414,1.5417,1.5413,1.5417,1442700001.0
2008-10-13 19:19:00,1.5416,1.5417,1.541,1.541,1442700001.0
2008-10-13 19:20:00,1.5411,1.5414,1.541,1.5414,1442700001.0
2008-10-13 19:21:00,1.5413,1.5416,1.5412,1.5416,1442700001.0
2008-10-13 19:22:00,1.5415,1.5416,1.5415,1.5416,1442700001.0
2008-10-13 19:23:00,1.5417,1.5417,1.5417,1.5417,1442700001.0
2008-10-13 19:24:00,1.5418,1.5419,1.5417,1.5418,1442700001.0
2008-10-13 19:25:00,1.5417,1.5418,1.5415,1.5417,1442700001.0
2008-10-13 19:26:00,1.5418,1.5423,1.5418,1.5422,1442700001.0
2008-10-13 19:27:00,1.5423,1.5423,1.5419,1.542,1442700001.0
2008-10-13 19:28:00,1.5421,1.5421,1.542,1.5421,1442700001.0
2008-10-13 19:29:00,1.5422,1.5423,1.5417,1.5421,1442700001.0
2008-10-13 19:30:00,1.542,1.5424,1.5418,1.542,1442700001.0
2008-10-13 19:31:00,1.5421,1.5429,1.5421,1.5429,1442700001.0
2008-10-13 19:32:00,1.5428,1.5429,1.5427,1.5427,1442700001.0
2008-10-13 19:33:00,1.5426,1.5436,1.5426,1.5433,1442700001.0
2008-10-13 19:34:00,1.5432,1.5432,1.543,1.543,1442700001.0
2008-10-13 19:35:00,1.5429,1.5431,1.5427,1.543,1442700001.0
2008-10-13 19:36:00,1.5429,1.543,1.5429,1.5429,1442700001.0
2008-10-13 19:37:00,1.543,1.543,1.5425,1.5426,1442700001.0
2008-10-13 19:39:00,1.5425,1.5426,1.5425,1.5426,1442700001.0
2008-10-13 19:41:00,1.5425,1.5426,1.5425,1.5425,1442700001.0
2008-10-13 19:42:00,1.5426,1.543,1.5417,1.5418,1442700001.0
2008-10-13 19:43:00,1.5417,1.5421,1.5417,1.5419,1442700001.0
2008-10-13 19:44:00,1.542,1.542,1.5417,1.5418,1442700001.0
2008-10-13 19:45:00,1.5417,1.5421,1.5417,1.5418,1442700001.0
2008-10-13 19:46:00,1.5417,1.542,1.5417,1.5419,1442700001.0
2008-10-13 19:47:00,1.5418,1.542,1.5416,1.5419,1442700001.0
2008-10-13 19:48:00,1.542,1.5421,1.5414,1.5417,1442700001.0
2008-10-13 19:49:00,1.5416,1.542,1.5415,1.5415,1442700001.0
2008-10-13 19:50:00,1.5416,1.5416,1.541,1.5411,1442700001.0
2008-10-13 19:51:00,1.541,1.5411,1.541,1.541,1442700001.0
2008-10-13 19:52:00,1.5411,1.5416,1.541,1.5416,1442700001.0
2008-10-13 19:53:00,1.5415,1.5415,1.5413,1.5415,1442700001.0
2008-10-13 19:54:00,1.5416,1.5417,1.5414,1.5417,1442700001.0
2008-10-13 19:55:00,1.5418,1.5421,1.5418,1.542,1442700001.0
2008-10-13 19:56:00,1.5419,1.5425,1.5417,1.5425,1442700001.0
2008-10-13 19:57:00,1.5423,1.5427,1.5422,1.5424,1442700001.0
2008-10-13 19:58:00,1.5423,1.5427,1.5418,1.5422,1442700001.0
2008-10-13 19:59:00,1.5423,1.5425,1.5417,1.542,1442700001.0
2008-10-13 20:00:00,1.5421,1.5424,1.5418,1.5418,1442700001.0
2008-10-13 20:01:00,1.5417,1.5421,1.5411,1.5417,1442700001.0
2008-10-13 20:02:00,1.5418,1.5421,1.5417,1.5418,1442700001.0
2008-10-13 20:03:00,1.54165,1.54175,1.54165,1.54175,1442700001.0
2008-10-13 20:04:00,1.542,1.542,1.5418,1.5419,610600003.0
2008-10-13 20:05:00,1.54175,1.54185,1.54175,1.54185,610600003.0
2008-10-13 20:06:00,1.5419,1.5422,1.5419,1.5422,1736200000.0
2008-10-13 20:07:00,1.5423,1.5423,1.5415,1.5415,1736200000.0
2008-10-13 20:08:00,1.5416,1.542,1.5416,1.5419,1736200000.0
2008-10-13 20:09:00,1.54185,1.54185,1.54165,1.54185,1736200000.0
2008-10-13 20:10:00,1.54165,1.54165,1.5413,1.5413,1955600019.0
2008-10-13 20:11:00,1.5413,1.5414,1.541,1.5412,1124700005.0
2008-10-13 20:12:00,1.5413,1.5414,1.5412,1.5414,1124700005.0
2008-10-13 20:13:00,1.5413,1.5418,1.5413,1.5417,1124700005.0
2008-10-13 20:15:00,1.5416,1.5416,1.5414,1.5414,1124700005.0
2008-10-13 20:17:00,1.5413,1.5414,1.5413,1.5414,1124700005.0
2008-10-13 20:18:00,1.5415,1.5416,1.5414,1.5414,1124700005.0
2008-10-13 20:19:00,1.54125,1.54125,1.54125,1.54125,1124700005.0
2008-10-13 20:20:00,1.5413,1.5413,1.5409,1.541,1257600011.0
2008-10-13 20:21:00,1.5409,1.541,1.5406,1.5407,1257600011.0
2008-10-13 20:22:00,1.54075,1.54075,1.5403,1.5404,1257600011.0
2008-10-13 20:23:00,1.5404,1.54045,1.5403,1.54045,553700005.0
2008-10-13 20:24:00,1.5405,1.5407,1.54,1.54,814899994.0
2008-10-13 20:25:00,1.5401,1.5401,1.5401,1.5401,814899994.0
2008-10-13 20:26:00,1.54,1.5401,1.5398,1.5399,814899994.0
2008-10-13 20:27:00,1.5398,1.5398,1.5396,1.5398,814899994.0
2008-10-13 20:28:00,1.5399,1.5399,1.5395,1.5396,814899994.0
2008-10-13 20:29:00,1.5397,1.5399,1.5395,1.5398,814899994.0
2008-10-13 20:30:00,1.5397,1.5401,1.5392,1.5394,814899994.0
2008-10-13 20:31:00,1.5393,1.5394,1.5385,1.5388,814899994.0
2008-10-13 20:32:00,1.5387,1.5387,1.5386,1.5387,814899994.0
2008-10-13 20:33:00,1.5388,1.5395,1.5388,1.5391,814899994.0
2008-10-13 20:34:00,1.539,1.5393,1.5388,1.5391,814899994.0
2008-10-13 20:35:00,1.5389,1.5391,1.5389,1.5391,814899994.0
2008-10-13 20:36:00,1.5392,1.5397,1.5392,1.5395,814899994.0
2008-10-13 20:37:00,1.5394,1.5395,1.5387,1.5387,814899994.0
2008-10-13 20:38:00,1.5388,1.5391,1.5387,1.5387,814899994.0
2008-10-13 20:39:00,1.5386,1.5386,1.538,1.5381,814899994.0
2008-10-13 20:40:00,1.5382,1.5384,1.5376,1.538,814899994.0
2008-10-13 20:41:00,1.5381,1.5383,1.5374,1.5374,814899994.0
2008-10-13 20:42:00,1.5375,1.5381,1.5374,1.538,814899994.0
2008-10-13 20:43:00,1.5379,1.5385,1.5379,1.5385,814899994.0
2008-10-13 20:44:00,1.5386,1.5399,1.5386,1.5392,814899994.0
2008-10-13 20:45:00,1.5393,1.5401,1.5393,1.54,814899994.0
2008-10-13 20:46:00,1.5401,1.5403,1.5401,1.5401,814899994.0
2008-10-13 20:47:00,1.5401,1.5401,1.54,1.54005,814899994.0
2008-10-13 20:48:00,1.5401,1.5402,1.5401,1.5402,187100006.0
2008-10-13 20:49:00,1.5403,1.5408,1.5401,1.5407,1023000000.0
2008-10-13 20:50:00,1.5406,1.5406,1.5405,1.5405,1023000000.0
2008-10-13 20:52:00,1.5406,1.5409,1.5404,1.5405,1023000000.0
2008-10-13 20:53:00,1.5404,1.5405,1.54,1.54,1023000000.0
2008-10-13 20:54:00,1.5399,1.54,1.5396,1.5396,1023000000.0
2008-10-13 20:55:00,1.5397,1.5398,1.5397,1.5398,1023000000.0
2008-10-13 20:56:00,1.5399,1.5401,1.5398,1.5401,1023000000.0
2008-10-13 20:57:00,1.5402,1.5402,1.5401,1.5401,1023000000.0
2008-10-13 20:58:00,1.5402,1.5405,1.5402,1.5405,1023000000.0
2008-10-13 20:59:00,1.5406,1.5408,1.5404,1.5408,1023000000.0
2008-10-13 21:00:00,1.5407,1.5415,1.5407,1.5412,1023000000.0
2008-10-13 21:01:00,1.5411,1.5412,1.5409,1.541,1023000000.0
2008-10-13 21:02:00,1.5409,1.542,1.5409,1.5417,1023000000.0
2008-10-13 21:03:00,1.5415,1.54165,1.5415,1.5416,1023000000.0
2008-10-13 21:04:00,1.5416,1.5416,1.54,1.5411,2117099996.0
2008-10-13 21:05:00,1.5413,1.5421,1.5413,1.5415,2117099996.0
2008-10-13 21:06:00,1.5414,1.5414,1.5413,1.5413,2117099996.0
2008-10-13 21:07:00,1.5412,1.5425,1.5412,1.5425,2117099996.0
2008-10-13 21:08:00,1.5424,1.5425,1.5418,1.542,2117099996.0
2008-10-13 21:09:00,1.5421,1.5424,1.5419,1.5423,2117099996.0
2008-10-13 21:10:00,1.5422,1.5423,1.542,1.5422,2117099996.0
2008-10-13 21:11:00,1.5421,1.5423,1.5421,1.5423,2117099996.0
2008-10-13 21:12:00,1.5424,1.5424,1.5422,1.5422,2117099996.0
2008-10-13 21:13:00,1.5421,1.54215,1.54205,1.54215,2117099996.0
2008-10-13 21:14:00,1.5424,1.5427,1.5422,1.5423,843299988.0
2008-10-13 21:15:00,1.5424,1.5429,1.5424,1.5427,843299988.0
2008-10-13 21:16:00,1.5426,1.5427,1.5426,1.5427,843299988.0
2008-10-13 21:17:00,1.5428,1.543,1.5428,1.5429,843299988.0
2008-10-13 21:19:00,1.5431,1.5431,1.543,1.543,843299988.0
2008-10-13 21:20:00,1.5431,1.5431,1.5429,1.5429,843299988.0
2008-10-13 21:21:00,1.543,1.5431,1.5429,1.5431,843299988.0
2008-10-13 21:22:00,1.543,1.5431,1.543,1.5431,843299988.0
2008-10-13 21:23:00,1.5432,1.5435,1.543,1.5433,843299988.0
2008-10-13 21:24:00,1.5434,1.5442,1.5434,1.5441,843299988.0
2008-10-13 21:25:00,1.544,1.5441,1.5437,1.5439,843299988.0
2008-10-13 21:26:00,1.544,1.5441,1.544,1.544,843299988.0
2008-10-13 21:27:00,1.5441,1.5447,1.544,1.544,843299988.0
2008-10-13 21:28:00,1.5441,1.5442,1.5439,1.5439,843299988.0
2008-10-13 21:29:00,1.544,1.5441,1.544,1.544,843299988.0
2008-10-13 21:30:00,1.5441,1.5454,1.5441,1.5447,843299988.0
2008-10-13 21:31:00,1.5449,1.5454,1.5449,1.5454,843299988.0
2008-10-13 21:32:00,1.5455,1.5456,1.5449,1.5449,843299988.0
2008-10-13 21:33:00,1.545,1.5454,1.5445,1.5452,843299988.0
2008-10-13 21:34:00,1.545,1.5454,1.5448,1.5451,843299988.0
2008-10-13 21:35:00,1.545,1.5451,1.5449,1.545,843299988.0
2008-10-13 21:36:00,1.5451,1.5456,1.5449,1.5454,843299988.0
2008-10-13 21:37:00,1.5456,1.5459,1.5452,1.5455,843299988.0
2008-10-13 21:38:00,1.5454,1.5462,1.5451,1.5461,843299988.0
2008-10-13 21:39:00,1.5462,1.5464,1.5454,1.5456,843299988.0
2008-10-13 21:40:00,1.5455,1.5458,1.5455,1.5458,843299988.0
2008-10-13 21:41:00,1.5459,1.5462,1.5454,1.5461,843299988.0
2008-10-13 21:42:00,1.5462,1.5469,1.5462,1.5467,843299988.0
2008-10-13 21:43:00,1.5468,1.5468,1.5466,1.5466,843299988.0
2008-10-13 21:44:00,1.5465,1.5468,1.5465,1.5466,843299988.0
2008-10-13 21:45:00,1.5467,1.5467,1.5464,1.5466,843299988.0
2008-10-13 21:46:00,1.5465,1.5467,1.5465,1.5467,843299988.0
2008-10-13 21:47:00,1.5468,1.5468,1.546,1.5465,843299988.0
2008-10-13 21:48:00,1.5464,1.5466,1.546,1.5462,843299988.0
2008-10-13 21:49:00,1.5461,1.5464,1.546,1.546,843299988.0
2008-10-13 21:50:00,1.5457,1.5467,1.5454,1.5465,843299988.0
2008-10-13 21:51:00,1.5466,1.5475,1.5466,1.5474,843299988.0
2008-10-13 21:52:00,1.5475,1.5475,1.5467,1.5472,843299988.0
2008-10-13 21:53:00,1.5471,1.5471,1.5467,1.5469,843299988.0
2008-10-13 21:54:00,1.5473,1.5474,1.5471,1.5472,843299988.0
2008-10-13 21:55:00,1.5471,1.5474,1.5467,1.5468,843299988.0
2008-10-13 21:56:00,1.5467,1.5468,1.5461,1.5467,843299988.0
2008-10-13 21:57:00,1.5466,1.5466,1.5464,1.5466,843299988.0
2008-10-13 21:58:00,1.5467,1.5468,1.5467,1.5467,843299988.0
2008-10-13 21:59:00,1.5466,1.5468,1.5466,1.5468,843299988.0
2008-10-13 22:00:00,1.5467,1.5467,1.5466,1.5467,843299988.0
2008-10-13 22:01:00,1.5468,1.547,1.5466,1.5468,843299988.0
2008-10-13 22:02:00,1.5467,1.5469,1.5467,1.5467,843299988.0
2008-10-13 22:03:00,1.5468,1.5468,1.5461,1.5461,843299988.0
2008-10-13 22:04:00,1.5462,1.5463,1.5461,1.5461,843299988.0
2008-10-13 22:05:00,1.5462,1.5462,1.5461,1.5462,843299988.0
2008-10-13 22:06:00,1.5463,1.5465,1.5462,1.5463,843299988.0
2008-10-13 22:07:00,1.5464,1.5464,1.5462,1.5462,843299988.0
2008-10-13 22:08:00,1.5461,1.5462,1.5461,1.5462,843299988.0
2008-10-13 22:09:00,1.5461,1.5462,1.5461,1.5461,843299988.0
2008-10-13 22:10:00,1.5462,1.5462,1.5457,1.5459,843299988.0
2008-10-13 22:11:00,1.546,1.546,1.5459,1.546,843299988.0
2008-10-13 22:12:00,1.54585,1.546,1.54585,1.546,843299988.0
2008-10-13 22:13:00,1.546,1.546,1.5458,1.54585,1492499976.0
2008-10-13 22:14:00,1.546,1.5469,1.546,1.5469,1393199996.0
2008-10-13 22:15:00,1.5468,1.5476,1.5467,1.5469,1393199996.0
2008-10-13 22:16:00,1.5472,1.5477,1.5465,1.5465,1393199996.0
2008-10-13 22:17:00,1.5464,1.5467,1.5463,1.5463,1393199996.0
2008-10-13 22:18:00,1.5462,1.5465,1.5462,1.5464,1393199996.0
2008-10-13 22:19:00,1.5465,1.5465,1.5461,1.5462,1393199996.0
2008-10-13 22:20:00,1.5463,1.5466,1.5461,1.5466,1393199996.0
2008-10-13 22:21:00,1.5463,1.5466,1.5458,1.5458,1393199996.0
2008-10-13 22:22:00,1.5459,1.5462,1.5454,1.5454,1393199996.0
2008-10-13 22:23:00,1.5455,1.5455,1.5454,1.5455,1393199996.0
2008-10-13 22:24:00,1.5454,1.5455,1.5454,1.5455,1393199996.0
2008-10-13 22:25:00,1.5454,1.5455,1.5454,1.5454,1393199996.0
2008-10-13 22:26:00,1.5453,1.5453,1.5449,1.5451,1393199996.0
2008-10-13 22:27:00,1.545,1.545,1.5445,1.5448,1393199996.0
2008-10-13 22:28:00,1.5444,1.5447,1.5444,1.54455,1393199996.0
2008-10-13 22:29:00,1.5446,1.5449,1.5446,1.5446,21800000.0
2008-10-13 22:30:00,1.5447,1.5447,1.5418,1.5418,21800000.0
2008-10-13 22:31:00,1.5419,1.5426,1.5417,1.5426,21800000.0
2008-10-13 22:32:00,1.5427,1.5434,1.5427,1.5433,21800000.0
2008-10-13 22:33:00,1.5431,1.5438,1.543,1.5435,21800000.0
2008-10-13 22:34:00,1.5436,1.5437,1.5431,1.5431,21800000.0
2008-10-13 22:35:00,1.5432,1.5437,1.5431,1.5432,21800000.0
2008-10-13 22:36:00,1.5433,1.5434,1.5429,1.5432,21800000.0
2008-10-13 22:37:00,1.5431,1.5431,1.5429,1.5429,21800000.0
2008-10-13 22:38:00,1.543,1.5431,1.5427,1.5427,21800000.0
2008-10-13 22:39:00,1.5428,1.5428,1.5427,1.5427,21800000.0
2008-10-13 22:40:00,1.5428,1.543,1.5427,1.543,21800000.0
2008-10-13 22:41:00,1.5429,1.543,1.5426,1.5427,21800000.0
2008-10-13 22:42:00,1.5428,1.5438,1.5428,1.5438,21800000.0
2008-10-13 22:43:00,1.5437,1.5445,1.5426,1.5445,21800000.0
2008-10-13 22:44:00,1.5444,1.5448,1.5444,1.5448,21800000.0
2008-10-13 22:45:00,1.5446,1.5453,1.5446,1.5452,21800000.0
2008-10-13 22:46:00,1.545,1.5452,1.5441,1.5449,21800000.0
2008-10-13 22:47:00,1.5448,1.5458,1.5444,1.5456,21800000.0
2008-10-13 22:48:00,1.5457,1.546,1.5456,1.5458,21800000.0
2008-10-13 22:49:00,1.546,1.5467,1.546,1.5466,21800000.0
2008-10-13 22:50:00,1.5465,1.5465,1.5447,1.5447,21800000.0
2008-10-13 22:51:00,1.5448,1.545,1.5448,1.545,21800000.0
2008-10-13 22:52:00,1.5449,1.545,1.5445,1.5449,21800000.0
2008-10-13 22:53:00,1.5448,1.5448,1.5444,1.5445,21800000.0
2008-10-13 22:54:00,1.5444,1.5452,1.5444,1.5449,21800000.0
2008-10-13 22:55:00,1.545,1.5456,1.545,1.5451,21800000.0
2008-10-13 22:56:00,1.5452,1.5454,1.5442,1.5445,21800000.0
2008-10-13 22:57:00,1.5447,1.5455,1.5447,1.5453,21800000.0
2008-10-13 22:58:00,1.5454,1.5455,1.5448,1.5448,21800000.0
2008-10-13 22:59:00,1.545,1.5453,1.5445,1.5449,21800000.0
2008-10-13 23:00:00,1.5447,1.5447,1.5447,1.5447,21800000.0
2008-10-13 23:01:00,1.5453,1.5459,1.5448,1.5451,8500000.0
2008-10-13 23:02:00,1.5435,1.5435,1.5435,1.5435,8500000.0
2008-10-13 23:03:00,1.5435,1.54505,1.5433,1.5443,600000005.0
2008-10-13 23:04:00,1.5442,1.5452,1.5436,1.5444,1234000000.0
2008-10-13 23:05:00,1.5443,1.5451,1.5439,1.5451,1234000000.0
2008-10-13 23:06:00,1.545,1.545,1.5447,1.5447,1234000000.0
2008-10-13 23:07:00,1.5448,1.545,1.5441,1.545,1234000000.0
2008-10-13 23:08:00,1.5449,1.5455,1.5442,1.5455,1234000000.0
2008-10-13 23:09:00,1.5458,1.5458,1.5455,1.5457,1234000000.0
2008-10-13 23:10:00,1.5454,1.5455,1.5442,1.5445,1234000000.0
2008-10-13 23:11:00,1.5447,1.5456,1.5443,1.5456,1234000000.0
2008-10-13 23:12:00,1.5457,1.546,1.5453,1.5453,1234000000.0
2008-10-13 23:13:00,1.5456,1.546,1.5447,1.5449,1234000000.0
2008-10-13 23:14:00,1.54524,1.54526,1.54471,1.54503,1234000000.0
2008-10-13 23:15:00,1.5453,1.5457,1.5448,1.5456,1949400024.0
2008-10-13 23:16:00,1.54515,1.54515,1.54505,1.5451,1949400024.0
2008-10-13 23:17:00,1.5451,1.54515,1.5451,1.54515,1446900024.0
2008-10-13 23:18:00,1.54525,1.54525,1.5451,1.5451,781699982.0
2008-10-13 23:19:00,1.5448,1.5451,1.5448,1.5449,1469399964.0
2008-10-13 23:20:00,1.5451,1.5451,1.5451,1.5451,1469399964.0
2008-10-13 23:21:00,1.54515,1.54535,1.54505,1.54515,2128199982.0
2008-10-13 23:22:00,1.54515,1.54515,1.54515,1.54515,226399994.0
2008-10-13 23:23:00,1.5453,1.5453,1.5453,1.5453,139899994.0
2008-10-13 23:24:00,1.5453,1.5453,1.5425,1.5431,793300002.0
2008-10-13 23:25:00,1.5428,1.54405,1.5428,1.5434,667700002.0
2008-10-13 23:26:00,1.5447,1.5454,1.5447,1.5453,1610300011.0
2008-10-13 23:27:00,1.545,1.54555,1.5445,1.54555,1610300011.0
2008-10-13 23:28:00,1.5458,1.5466,1.5455,1.5466,1690599961.0
2008-10-13 23:29:00,1.5467,1.5467,1.546,1.5462,1690599961.0
2008-10-13 23:30:00,1.5465,1.5465,1.54625,1.5463,1690599961.0
2008-10-13 23:31:00,1.5461,1.5466,1.5458,1.546,989100005.0
2008-10-13 23:32:00,1.5461,1.5469,1.545,1.5459,989100005.0
2008-10-13 23:33:00,1.5455,1.546,1.54545,1.546,989100005.0
2008-10-13 23:34:00,1.54615,1.54645,1.54615,1.5464,1028299996.0
2008-10-13 23:35:00,1.54625,1.54635,1.546,1.54635,1933100021.0
2008-10-13 23:36:00,1.5464,1.5467,1.5464,1.5465,1019900024.0
2008-10-13 23:37:00,1.5464,1.54655,1.5464,1.54655,1019900024.0
2008-10-13 23:38:00,1.5468,1.547,1.5465,1.5468,112200001.0
2008-10-13 23:39:00,1.5467,1.547,1.5466,1.547,112200001.0
2008-10-13 23:42:00,1.5471,1.5471,1.5471,1.5471,112200001.0
2008-10-13 23:43:00,1.547,1.547,1.547,1.547,112200001.0
2008-10-13 23:44:00,1.5472,1.5472,1.547,1.547,112200001.0
2008-10-13 23:45:00,1.5469,1.547,1.5469,1.5469,112200001.0
2008-10-13 23:46:00,1.547,1.547,1.547,1.547,112200001.0
2008-10-13 23:47:00,1.54675,1.54675,1.5467,1.5467,112200001.0
2008-10-13 23:48:00,1.54675,1.5468,1.54665,1.5467,586300004.0
2008-10-13 23:49:00,1.54675,1.54675,1.5466,1.54665,1930500001.0
2008-10-13 23:50:00,1.5468,1.5469,1.5466,1.5469,1124699982.0
2008-10-13 23:51:00,1.547,1.547,1.5467,1.5468,1124699982.0
2008-10-13 23:52:00,1.54655,1.5466,1.54655,1.5466,1124699982.0
2008-10-13 23:53:00,1.5466,1.5467,1.54655,1.5467,1814599994.0
2008-10-13 23:54:00,1.5469,1.547,1.5469,1.5469,2048599999.0
2008-10-13 23:55:00,1.547,1.547,1.5469,1.547,2048599999.0
2008-10-13 23:56:00,1.54624,1.54656,1.54624,1.54656,2048599999.0
2008-10-13 23:57:00,1.54654,1.54658,1.5464,1.54653,1896900017.0
2008-10-13 23:59:00,1.5469,1.5471,1.5469,1.547,754500000.0
2008-10-14 00:00:00,1.5469,1.547,1.5469,1.547,754500000.0
2008-10-14 00:01:00,1.5471,1.5471,1.547,1.547,754500000.0
2008-10-14 00:02:00,1.54675,1.54675,1.54675,1.54675,754500000.0
2008-10-14 00:03:00,1.5469,1.547,1.5469,1.547,130000000.0
2008-10-14 00:04:00,1.5469,1.5469,1.5468,1.5469,130000000.0
2008-10-14 00:05:00,1.547,1.547,1.5469,1.5469,130000000.0
2008-10-14 00:06:00,1.5468,1.547,1.5468,1.547,130000000.0
2008-10-14 00:07:00,1.5469,1.547,1.5468,1.5469,130000000.0
2008-10-14 00:08:00,1.5467,1.5467,1.54665,1.54665,130000000.0
2008-10-14 00:09:00,1.5467,1.54675,1.54665,1.54665,1209099991.0
2008-10-14 00:10:00,1.54665,1.54665,1.54665,1.54665,452400009.0
2008-10-14 00:11:00,1.5465,1.54653,1.54645,1.54645,1448300003.0
2008-10-14 00:12:00,1.5466,1.54665,1.5466,1.5466,464199997.0
2008-10-14 00:13:00,1.54665,1.54665,1.5466,1.5466,1444000008.0
2008-10-14 00:14:00,1.5469,1.5469,1.5467,1.5467,1211800033.0
2008-10-14 00:15:00,1.54665,1.54675,1.5466,1.5466,1211800033.0
2008-10-14 00:16:00,1.5469,1.5469,1.5468,1.5468,1200800014.0
2008-10-14 00:17:00,1.54655,1.5466,1.54645,1.5465,1200800014.0
2008-10-14 00:18:00,1.5469,1.5469,1.5469,1.5469,836599991.0
2008-10-14 00:19:00,1.54685,1.54685,1.54675,1.54675,836599991.0
2008-10-14 00:20:00,1.5468,1.5468,1.54675,1.54675,1373999985.0
2008-10-14 00:21:00,1.5468,1.5468,1.54675,1.54675,2047799988.0
2008-10-14 00:22:00,1.54675,1.54675,1.54675,1.54675,206500000.0
2008-10-14 00:23:00,1.5471,1.5471,1.5464,1.5467,1978899994.0
2008-10-14 00:24:00,1.54655,1.54675,1.54655,1.54655,1978899994.0
2008-10-14 00:25:00,1.54665,1.54665,1.54665,1.54665,476899994.0
2008-10-14 00:26:00,1.547,1.547,1.5468,1.547,348999999.0
2008-10-14 00:27:00,1.5469,1.547,1.5467,1.5467,348999999.0
2008-10-14 00:28:00,1.5468,1.5471,1.5466,1.5466,348999999.0
2008-10-14 00:29:00,1.54605,1.54605,1.546,1.546,348999999.0
2008-10-14 00:30:00,1.5466,1.5467,1.5463,1.5464,1600399979.0
2008-10-14 00:31:00,1.5462,1.5464,1.5462,1.5464,1600399979.0
2008-10-14 00:32:00,1.5465,1.5465,1.5462,1.5463,1600399979.0
2008-10-14 00:33:00,1.5462,1.5464,1.5457,1.5457,1600399979.0
2008-10-14 00:34:00,1.5456,1.5457,1.5456,1.5457,1600399979.0
2008-10-14 00:35:00,1.5458,1.5458,1.5457,1.5457,1600399979.0
2008-10-14 00:36:00,1.5455,1.5456,1.5454,1.5456,1600399979.0
2008-10-14 00:37:00,1.5459,1.5459,1.5458,1.5458,478299988.0
2008-10-14 00:38:00,1.5457,1.5458,1.5456,1.5457,478299988.0
2008-10-14 00:39:00,1.54555,1.54555,1.54555,1.54555,478299988.0
2008-10-14 00:40:00,1.5457,1.5463,1.5457,1.5462,1335300024.0
2008-10-14 00:41:00,1.5463,1.5463,1.5459,1.5459,1335300024.0
2008-10-14 00:42:00,1.546,1.5461,1.5459,1.546,1335300024.0
2008-10-14 00:43:00,1.5461,1.5461,1.546,1.546,1335300024.0
2008-10-14 00:44:00,1.5459,1.5459,1.5457,1.5458,1335300024.0
2008-10-14 00:45:00,1.5459,1.5459,1.5458,1.5459,1335300024.0
2008-10-14 00:46:00,1.546,1.546,1.5458,1.5459,1335300024.0
2008-10-14 00:47:00,1.5458,1.5459,1.5458,1.5458,1335300024.0
2008-10-14 00:48:00,1.5457,1.5458,1.5457,1.5458,1335300024.0
2008-10-14 00:49:00,1.54555,1.5456,1.54555,1.54555,1335300024.0
2008-10-14 00:50:00,1.5455,1.5456,1.5453,1.5454,2085900003.0
2008-10-14 00:51:00,1.5453,1.5454,1.5453,1.5454,2085900003.0
2008-10-14 00:52:00,1.5453,1.5454,1.5453,1.5454,2085900003.0
2008-10-14 00:53:00,1.5453,1.5454,1.5453,1.5454,2085900003.0
2008-10-14 00:54:00,1.5453,1.5456,1.5453,1.5456,2085900003.0
2008-10-14 00:55:00,1.5457,1.5463,1.5457,1.5463,2085900003.0
2008-10-14 00:56:00,1.5462,1.5463,1.5462,1.5463,2085900003.0
2008-10-14 00:57:00,1.5464,1.5469,1.5463,1.5469,2085900003.0
2008-10-14 00:58:00,1.547,1.5473,1.547,1.5473,2085900003.0
2008-10-14 00:59:00,1.5472,1.5473,1.5471,1.5472,2085900003.0
2008-10-14 01:00:00,1.5471,1.5472,1.547,1.547,2085900003.0
2008-10-14 01:01:00,1.5471,1.5472,1.5469,1.547,2085900003.0
2008-10-14 01:02:00,1.5469,1.547,1.5468,1.547,2085900003.0
2008-10-14 01:03:00,1.5469,1.5471,1.5469,1.547,2085900003.0
2008-10-14 01:04:00,1.5469,1.5469,1.5469,1.5469,2085900003.0
2008-10-14 01:05:00,1.54705,1.54705,1.5469,1.5469,941399974.0
2008-10-14 01:06:00,1.5469,1.547,1.5469,1.547,1505999996.0
2008-10-14 01:07:00,1.5469,1.547,1.5469,1.547,1685299965.0
2008-10-14 01:08:00,1.5472,1.5472,1.5471,1.5471,168699996.0
2008-10-14 01:09:00,1.54695,1.547,1.54695,1.547,168699996.0
2008-10-14 01:11:00,1.547,1.5471,1.547,1.5471,751900024.0
2008-10-14 01:12:00,1.547,1.547,1.547,1.547,751900024.0
2008-10-14 01:13:00,1.5472,1.5473,1.5472,1.5473,773999985.0
2008-10-14 01:14:00,1.5472,1.5472,1.5472,1.5472,773999985.0
2008-10-14 01:15:00,1.5473,1.5473,1.5473,1.5473,773999985.0
2008-10-14 01:16:00,1.5472,1.5473,1.5472,1.5473,773999985.0
2008-10-14 01:17:00,1.5471,1.54715,1.547,1.547,773999985.0
2008-10-14 01:18:00,1.5472,1.5472,1.547,1.547,938100003.0
2008-10-14 01:19:00,1.5469,1.547,1.5469,1.547,938100003.0
2008-10-14 01:20:00,1.5469,1.547,1.5469,1.547,938100003.0
2008-10-14 01:21:00,1.5471,1.5471,1.547,1.547,938100003.0
2008-10-14 01:22:00,1.5469,1.547,1.5469,1.547,938100003.0
2008-10-14 01:23:00,1.5469,1.547,1.5467,1.5469,938100003.0
2008-10-14 01:24:00,1.5468,1.5469,1.5468,1.5469,938100003.0
2008-10-14 01:25:00,1.547,1.547,1.5469,1.5469,938100003.0
2008-10-14 01:27:00,1.5466,1.5466,1.5466,1.5466,938100003.0
2008-10-14 01:28:00,1.5466,1.5466,1.5465,1.5465,1907299994.0
2008-10-14 01:29:00,1.5466,1.5466,1.5465,1.5466,1907299994.0
2008-10-14 01:30:00,1.5465,1.5473,1.5465,1.5473,1907299994.0
2008-10-14 01:31:00,1.5472,1.5474,1.5468,1.5473,1907299994.0
2008-10-14 01:32:00,1.5471,1.5475,1.5469,1.5475,1907299994.0
2008-10-14 01:33:00,1.5473,1.5478,1.5471,1.5477,1907299994.0
2008-10-14 01:34:00,1.5476,1.5478,1.5474,1.5476,1907299994.0
2008-10-14 01:35:00,1.5477,1.5477,1.5476,1.5476,1907299994.0
2008-10-14 01:36:00,1.5477,1.5477,1.5476,1.5476,1907299994.0
2008-10-14 01:37:00,1.5475,1.5475,1.5472,1.5472,1907299994.0
2008-10-14 01:38:00,1.5473,1.5475,1.5473,1.5474,1907299994.0
2008-10-14 01:39:00,1.5475,1.5475,1.5474,1.5475,1907299994.0
2008-10-14 01:40:00,1.5476,1.5479,1.5476,1.5479,1907299994.0
2008-10-14 01:41:00,1.5482,1.5482,1.5478,1.5478,1907299994.0
2008-10-14 01:42:00,1.5479,1.5479,1.5477,1.5477,1907299994.0
2008-10-14 01:43:00,1.5478,1.5481,1.5476,1.5481,1907299994.0
2008-10-14 01:44:00,1.5482,1.5488,1.548,1.5483,1907299994.0
2008-10-14 01:45:00,1.5481,1.5486,1.5479,1.5482,1907299994.0
2008-10-14 01:46:00,1.5481,1.5484,1.5479,1.5484,1907299994.0
2008-10-14 01:47:00,1.548,1.54815,1.548,1.54805,1907299994.0
2008-10-14 01:48:00,1.5482,1.5483,1.5481,1.5481,513000000.0
2008-10-14 01:49:00,1.5482,1.5483,1.5482,1.5483,513000000.0
2008-10-14 01:50:00,1.5484,1.5484,1.5483,1.5483,513000000.0
2008-10-14 01:52:00,1.5484,1.5484,1.5483,1.5484,513000000.0
2008-10-14 01:53:00,1.5485,1.5486,1.5485,1.5486,513000000.0
2008-10-14 01:54:00,1.5485,1.5485,1.5481,1.5484,513000000.0
2008-10-14 01:55:00,1.5483,1.5485,1.5483,1.5485,513000000.0
2008-10-14 01:56:00,1.5486,1.5486,1.5484,1.5484,513000000.0
2008-10-14 01:57:00,1.5485,1.5487,1.5483,1.5487,513000000.0
2008-10-14 01:58:00,1.5486,1.5488,1.5482,1.5486,513000000.0
2008-10-14 01:59:00,1.5487,1.5489,1.5487,1.5489,513000000.0
2008-10-14 02:00:00,1.5488,1.5493,1.5488,1.5489,513000000.0
2008-10-14 02:01:00,1.5488,1.5489,1.5486,1.5489,513000000.0
2008-10-14 02:03:00,1.5488,1.549,1.5488,1.549,513000000.0
2008-10-14 02:04:00,1.5489,1.5491,1.5488,1.5491,513000000.0
2008-10-14 02:05:00,1.549,1.549,1.5487,1.5487,513000000.0
2008-10-14 02:06:00,1.5488,1.5489,1.5487,1.5488,513000000.0
2008-10-14 02:07:00,1.5487,1.5488,1.5484,1.5488,513000000.0
2008-10-14 02:08:00,1.5487,1.5488,1.5487,1.5487,513000000.0
2008-10-14 02:09:00,1.5488,1.549,1.5487,1.5489,513000000.0
2008-10-14 02:10:00,1.54875,1.5488,1.54875,1.5488,513000000.0
2008-10-14 02:11:00,1.54895,1.54895,1.54875,1.54875,576800004.0
2008-10-14 02:12:00,1.5488,1.54885,1.54875,1.54875,2108200005.0
2008-10-14 02:13:00,1.54875,1.5488,1.54875,1.5488,483800004.0
2008-10-14 02:14:00,1.5488,1.5489,1.5488,1.5489,1822400025.0
2008-10-14 02:15:00,1.549,1.5491,1.549,1.5491,1822400025.0
2008-10-14 02:16:00,1.5492,1.5496,1.5492,1.5493,1822400025.0
2008-10-14 02:17:00,1.5492,1.5493,1.5491,1.5492,1822400025.0
2008-10-14 02:18:00,1.5493,1.5493,1.5491,1.5491,1822400025.0
2008-10-14 02:19:00,1.5492,1.5492,1.5491,1.5492,1822400025.0
2008-10-14 02:20:00,1.5491,1.5491,1.5487,1.5488,1822400025.0
2008-10-14 02:21:00,1.5487,1.549,1.5487,1.549,1822400025.0
2008-10-14 02:22:00,1.5491,1.5492,1.5489,1.549,1822400025.0
2008-10-14 02:23:00,1.5491,1.5492,1.5487,1.5491,1822400025.0
2008-10-14 02:24:00,1.5492,1.5496,1.5491,1.5496,1822400025.0
2008-10-14 02:25:00,1.5495,1.5495,1.5493,1.5495,1822400025.0
2008-10-14 02:26:00,1.5496,1.5497,1.5495,1.5495,1822400025.0
2008-10-14 02:27:00,1.5496,1.5496,1.5495,1.5496,1822400025.0
2008-10-14 02:28:00,1.5495,1.54965,1.5494,1.5496,1822400025.0
2008-10-14 02:29:00,1.5497,1.5497,1.5493,1.5494,717499990.0
2008-10-14 02:30:00,1.5495,1.5497,1.5495,1.5496,717499990.0
2008-10-14 02:31:00,1.5497,1.5499,1.5496,1.5499,717499990.0
2008-10-14 02:32:00,1.54985,1.54985,1.54985,1.54985,717499990.0
2008-10-14 02:33:00,1.5498,1.5498,1.5495,1.5498,466299991.0
2008-10-14 02:34:00,1.5497,1.5498,1.5493,1.5498,466299991.0
2008-10-14 02:35:00,1.5497,1.5498,1.5497,1.5497,466299991.0
2008-10-14 02:36:00,1.5496,1.5498,1.5496,1.5498,466299991.0
2008-10-14 02:37:00,1.5497,1.55,1.5497,1.55,466299991.0
2008-10-14 02:38:00,1.5499,1.5499,1.5497,1.5498,466299991.0
2008-10-14 02:40:00,1.5497,1.5498,1.5497,1.5498,466299991.0
2008-10-14 02:41:00,1.5497,1.5497,1.5497,1.5497,466299991.0
2008-10-14 02:42:00,1.5496,1.5496,1.5494,1.5494,466299991.0
2008-10-14 02:43:00,1.5495,1.5495,1.5493,1.5494,466299991.0
2008-10-14 02:44:00,1.5493,1.5494,1.5493,1.5494,466299991.0
2008-10-14 02:45:00,1.5495,1.5495,1.5494,1.5494,466299991.0
2008-10-14 02:46:00,1.5495,1.5495,1.5493,1.5493,466299991.0
2008-10-14 02:47:00,1.5492,1.5495,1.5492,1.5494,466299991.0
2008-10-14 02:48:00,1.5493,1.5493,1.5492,1.5492,466299991.0
2008-10-14 02:49:00,1.5493,1.5494,1.5492,1.5493,466299991.0
2008-10-14 02:50:00,1.5492,1.5494,1.5492,1.5494,466299991.0
2008-10-14 02:51:00,1.5493,1.5494,1.5493,1.5493,466299991.0
2008-10-14 02:52:00,1.5494,1.5494,1.5493,1.5493,466299991.0
2008-10-14 02:53:00,1.5494,1.5494,1.5491,1.5491,466299991.0
2008-10-14 02:54:00,1.5492,1.5494,1.5492,1.5493,466299991.0
2008-10-14 02:55:00,1.5492,1.5493,1.5492,1.5493,466299991.0
2008-10-14 02:56:00,1.5492,1.5493,1.5489,1.5489,466299991.0
2008-10-14 02:57:00,1.5488,1.5493,1.5486,1.5491,466299991.0
2008-10-14 02:58:00,1.5492,1.5492,1.549,1.549,466299991.0
2008-10-14 02:59:00,1.5489,1.549,1.5487,1.5488,466299991.0
2008-10-14 03:00:00,1.5487,1.5487,1.5484,1.5484,466299991.0
2008-10-14 03:01:00,1.5485,1.549,1.5485,1.5489,466299991.0
2008-10-14 03:02:00,1.5488,1.5493,1.5487,1.5493,466299991.0
2008-10-14 03:03:00,1.5492,1.5493,1.5488,1.5488,466299991.0
2008-10-14 03:04:00,1.5489,1.549,1.5488,1.549,466299991.0
2008-10-14 03:05:00,1.5489,1.5489,1.5484,1.5487,466299991.0
2008-10-14 03:06:00,1.5488,1.5489,1.5483,1.5484,466299991.0
2008-10-14 03:07:00,1.5483,1.5484,1.5483,1.5484,466299991.0
2008-10-14 03:08:00,1.5485,1.5487,1.5485,1.5486,466299991.0
2008-10-14 03:09:00,1.5485,1.5489,1.5485,1.5488,466299991.0
2008-10-14 03:10:00,1.5487,1.5489,1.5486,1.5488,466299991.0
2008-10-14 03:11:00,1.5487,1.5487,1.5484,1.5486,466299991.0
2008-10-14 03:12:00,1.5487,1.5491,1.5487,1.5491,466299991.0
2008-10-14 03:13:00,1.54905,1.5491,1.549,1.5491,466299991.0
2008-10-14 03:14:00,1.5491,1.5493,1.5487,1.5491,1664599995.0
2008-10-14 03:15:00,1.5492,1.5492,1.5491,1.5492,1664599995.0
2008-10-14 03:16:00,1.5493,1.5496,1.5493,1.5493,1664599995.0
2008-10-14 03:17:00,1.5494,1.5494,1.5488,1.549,1664599995.0
2008-10-14 03:18:00,1.54865,1.5492,1.5486,1.5491,1664599995.0
2008-10-14 03:19:00,1.5491,1.5492,1.54855,1.54855,1656899993.0
2008-10-14 03:20:00,1.549,1.5491,1.5488,1.549,829099999.0
2008-10-14 03:21:00,1.5491,1.5494,1.5491,1.5492,829099999.0
2008-10-14 03:22:00,1.5491,1.5491,1.5489,1.5489,829099999.0
2008-10-14 03:23:00,1.5491,1.5493,1.5491,1.5493,948899994.0
2008-10-14 03:24:00,1.5492,1.5492,1.549,1.5491,948899994.0
2008-10-14 03:25:00,1.549,1.5491,1.549,1.549,948899994.0
2008-10-14 03:26:00,1.5491,1.5492,1.5491,1.5491,948899994.0
2008-10-14 03:27:00,1.549,1.5491,1.5489,1.5491,948899994.0
2008-10-14 03:28:00,1.5492,1.5492,1.5491,1.5492,948899994.0
2008-10-14 03:29:00,1.54915,1.54915,1.5491,1.5491,948899994.0
2008-10-14 03:30:00,1.5492,1.5492,1.549,1.5492,966299989.0
2008-10-14 03:31:00,1.5493,1.5496,1.5492,1.5493,966299989.0
2008-10-14 03:32:00,1.5492,1.5494,1.5492,1.5494,966299989.0
2008-10-14 03:33:00,1.5495,1.5496,1.5493,1.5494,966299989.0
2008-10-14 03:34:00,1.5493,1.5496,1.5492,1.5492,966299989.0
2008-10-14 03:35:00,1.5493,1.5497,1.5493,1.5496,966299989.0
2008-10-14 03:36:00,1.5495,1.5497,1.5495,1.5496,966299989.0
2008-10-14 03:37:00,1.5495,1.5495,1.5495,1.5495,966299989.0
2008-10-14 03:38:00,1.5494,1.5495,1.5493,1.5494,966299989.0
2008-10-14 03:39:00,1.5493,1.5494,1.5492,1.5492,966299989.0
2008-10-14 03:40:00,1.54915,1.54915,1.5489,1.5491,966299989.0
2008-10-14 03:41:00,1.5491,1.5492,1.5489,1.5489,1479599976.0
2008-10-14 03:42:00,1.549,1.549,1.5488,1.5489,1479599976.0
2008-10-14 03:43:00,1.549,1.549,1.5489,1.549,1479599976.0
2008-10-14 03:44:00,1.5491,1.5492,1.5491,1.5492,1479599976.0
2008-10-14 03:45:00,1.5491,1.5495,1.5491,1.5492,1479599976.0
2008-10-14 03:46:00,1.5493,1.5493,1.5491,1.5493,1479599976.0
2008-10-14 03:47:00,1.5492,1.5494,1.5492,1.5493,1479599976.0
2008-10-14 03:48:00,1.5493,1.5493,1.5493,1.5493,1479599976.0
2008-10-14 03:49:00,1.5493,1.5494,1.5493,1.5494,977000015.0
2008-10-14 03:50:00,1.5495,1.5497,1.5494,1.5496,977000015.0
2008-10-14 03:51:00,1.5495,1.5495,1.5493,1.5494,977000015.0
2008-10-14 03:52:00,1.5493,1.5494,1.5493,1.5494,977000015.0
2008-10-14 03:53:00,1.5495,1.5496,1.5494,1.5494,977000015.0
2008-10-14 03:54:00,1.5495,1.5497,1.5494,1.5495,977000015.0
2008-10-14 03:55:00,1.5494,1.5495,1.5493,1.5493,977000015.0
2008-10-14 03:56:00,1.5494,1.5494,1.5492,1.5493,977000015.0
2008-10-14 03:57:00,1.5494,1.5494,1.5493,1.5493,977000015.0
2008-10-14 03:58:00,1.5492,1.54935,1.5492,1.54935,977000015.0
2008-10-14 03:59:00,1.5493,1.5493,1.5493,1.5493,1943400018.0
2008-10-14 04:00:00,1.5494,1.5494,1.5493,1.5494,1943400018.0
2008-10-14 04:01:00,1.5493,1.5495,1.5493,1.5495,1943400018.0
2008-10-14 04:02:00,1.5492,1.5495,1.5492,1.54935,1943400018.0
2008-10-14 04:03:00,1.54925,1.54955,1.54925,1.5494,1722700020.0
2008-10-14 04:04:00,1.5495,1.5496,1.5495,1.5495,1956799988.0
2008-10-14 04:05:00,1.5497,1.5497,1.5495,1.5496,1956799988.0
2008-10-14 04:06:00,1.5495,1.5495,1.5494,1.5495,1956799988.0
2008-10-14 04:07:00,1.5494,1.5495,1.5494,1.5495,249899994.0
2008-10-14 04:08:00,1.5496,1.5496,1.5495,1.5496,249899994.0
2008-10-14 04:09:00,1.5497,1.5497,1.5495,1.5496,249899994.0
2008-10-14 04:10:00,1.5497,1.5497,1.5496,1.5497,249899994.0
2008-10-14 04:12:00,1.5496,1.5499,1.5496,1.5498,249899994.0
2008-10-14 04:13:00,1.5499,1.55,1.5498,1.5498,249899994.0
2008-10-14 04:14:00,1.5497,1.5497,1.5494,1.5496,249899994.0
2008-10-14 04:15:00,1.5497,1.5497,1.5496,1.5497,249899994.0
2008-10-14 04:16:00,1.5498,1.5498,1.5497,1.5497,249899994.0
2008-10-14 04:17:00,1.5496,1.5497,1.5495,1.5495,249899994.0
2008-10-14 04:18:00,1.5496,1.5496,1.5495,1.5495,249899994.0
2008-10-14 04:19:00,1.5494,1.5494,1.5494,1.5494,249899994.0
2008-10-14 04:20:00,1.5494,1.5494,1.5494,1.5494,1407500000.0
2008-10-14 04:21:00,1.5495,1.5496,1.5495,1.5495,1291899988.0
2008-10-14 04:22:00,1.5496,1.5496,1.5495,1.5496,1291899988.0
2008-10-14 04:23:00,1.5494,1.5495,1.5494,1.5495,1291899988.0
2008-10-14 04:24:00,1.5495,1.5495,1.5495,1.5495,140899994.0
2008-10-14 04:25:00,1.5495,1.5495,1.5495,1.5495,833199998.0
2008-10-14 04:26:00,1.5497,1.5498,1.5496,1.5498,1717199993.0
2008-10-14 04:27:00,1.5497,1.5498,1.5497,1.5498,1717199993.0
2008-10-14 04:28:00,1.5497,1.5498,1.5496,1.5498,1717199993.0
2008-10-14 04:29:00,1.5497,1.5497,1.5495,1.5496,1717199993.0
2008-10-14 04:30:00,1.54945,1.5498,1.54925,1.5498,1717199993.0
2008-10-14 04:31:00,1.5498,1.5498,1.5495,1.5496,2081900042.0
2008-10-14 04:32:00,1.5498,1.5498,1.5494,1.5494,219100006.0
2008-10-14 04:33:00,1.5495,1.5496,1.5494,1.5496,219100006.0
2008-10-14 04:34:00,1.5495,1.5496,1.5495,1.5496,219100006.0
2008-10-14 04:35:00,1.5495,1.5495,1.5493,1.5493,219100006.0
2008-10-14 04:36:00,1.5492,1.5493,1.549,1.549,219100006.0
2008-10-14 04:37:00,1.54895,1.54895,1.54895,1.54895,219100006.0
2008-10-14 04:38:00,1.549,1.5491,1.5489,1.5489,1118699994.0
2008-10-14 04:39:00,1.54875,1.5488,1.54865,1.5488,1118699994.0
2008-10-14 04:40:00,1.5488,1.54885,1.5487,1.5487,1794899993.0
2008-10-14 04:41:00,1.5488,1.5489,1.5488,1.5489,1992800018.0
2008-10-14 04:42:00,1.549,1.549,1.5489,1.5489,1992800018.0
2008-10-14 04:43:00,1.5488,1.5488,1.54875,1.54875,1992800018.0
2008-10-14 04:44:00,1.549,1.549,1.5489,1.5489,1013800003.0
2008-10-14 04:45:00,1.54875,1.54875,1.54875,1.54875,1013800003.0
2008-10-14 04:46:00,1.54875,1.5488,1.54875,1.5488,1087100006.0
2008-10-14 04:47:00,1.54875,1.5488,1.54875,1.5488,890000015.0
2008-10-14 04:48:00,1.54875,1.54875,1.54875,1.54875,219500000.0
2008-10-14 04:49:00,1.5488,1.5488,1.5488,1.5488,304700012.0
2008-10-14 04:50:00,1.54875,1.5488,1.54875,1.5488,840600006.0
2008-10-14 04:51:00,1.5488,1.5488,1.5487,1.54875,2120800018.0
2008-10-14 04:53:00,1.54865,1.54865,1.54855,1.5486,1837899979.0
2008-10-14 04:54:00,1.54855,1.54855,1.54855,1.54855,830399994.0
2008-10-14 04:55:00,1.54855,1.54865,1.54855,1.5486,1653000000.0
2008-10-14 04:56:00,1.5488,1.5489,1.5487,1.5488,794100006.0
2008-10-14 04:57:00,1.5489,1.5489,1.5487,1.5487,794100006.0
2008-10-14 04:58:00,1.5488,1.5489,1.5488,1.5488,794100006.0
2008-10-14 04:59:00,1.5486,1.5486,1.5486,1.5486,794100006.0
2008-10-14 05:00:00,1.5486,1.5486,1.5485,1.5486,1672999940.0
2008-10-14 05:01:00,1.5487,1.5488,1.5487,1.5488,849799998.0
2008-10-14 05:02:00,1.5487,1.5487,1.5486,1.5486,849799998.0
2008-10-14 05:03:00,1.5487,1.5487,1.548,1.5483,849799998.0
2008-10-14 05:04:00,1.5482,1.5485,1.548,1.5481,849799998.0
2008-10-14 05:05:00,1.5482,1.5484,1.5481,1.5482,849799998.0
2008-10-14 05:06:00,1.5483,1.5483,1.5483,1.5483,849799998.0
2008-10-14 05:07:00,1.54835,1.5484,1.54835,1.54835,849799998.0
2008-10-14 05:08:00,1.54835,1.54835,1.54835,1.54835,154799995.0
2008-10-14 05:09:00,1.5484,1.5484,1.5482,1.5482,84199996.0
2008-10-14 05:10:00,1.5481,1.5482,1.5481,1.5481,84199996.0
2008-10-14 05:11:00,1.5482,1.5482,1.548,1.5481,84199996.0
2008-10-14 05:12:00,1.548,1.548,1.548,1.548,84199996.0
2008-10-14 05:13:00,1.548,1.5481,1.5477,1.5477,1700099976.0
2008-10-14 05:14:00,1.5478,1.5478,1.547,1.5471,1700099976.0
2008-10-14 05:15:00,1.5472,1.5478,1.5471,1.5476,1700099976.0
2008-10-14 05:16:00,1.5475,1.5477,1.5475,1.5476,1700099976.0
2008-10-14 05:17:00,1.5474,1.54765,1.5474,1.54765,1700099976.0
2008-10-14 05:18:00,1.5477,1.5478,1.5475,1.5477,594700002.0
2008-10-14 05:19:00,1.54765,1.5477,1.54765,1.54765,594700002.0
2008-10-14 05:20:00,1.5476,1.5478,1.5474,1.5475,196800004.0
2008-10-14 05:21:00,1.5474,1.5475,1.5473,1.5474,196800004.0
2008-10-14 05:22:00,1.5475,1.5475,1.5471,1.5473,196800004.0
2008-10-14 05:23:00,1.5474,1.5475,1.5471,1.5474,196800004.0
2008-10-14 05:24:00,1.54705,1.54705,1.54705,1.54705,196800004.0
2008-10-14 05:25:00,1.5475,1.5475,1.5473,1.5475,1888500000.0
2008-10-14 05:26:00,1.5474,1.5474,1.5473,1.5474,1888500000.0
2008-10-14 05:27:00,1.5473,1.5474,1.5472,1.5472,1888500000.0
2008-10-14 05:28:00,1.5474,1.5474,1.5469,1.547,1888500000.0
2008-10-14 05:29:00,1.5469,1.547,1.5469,1.547,1888500000.0
2008-10-14 05:30:00,1.5471,1.5476,1.547,1.5475,1888500000.0
2008-10-14 05:31:00,1.5476,1.5476,1.5475,1.5475,1888500000.0
2008-10-14 05:32:00,1.5476,1.5476,1.547,1.547,1888500000.0
2008-10-14 05:33:00,1.5471,1.5471,1.5467,1.5468,1888500000.0
2008-10-14 05:34:00,1.5469,1.547,1.5467,1.5469,1888500000.0
2008-10-14 05:35:00,1.547,1.5472,1.5469,1.5472,1888500000.0
2008-10-14 05:36:00,1.5471,1.5474,1.547,1.5474,1888500000.0
2008-10-14 05:37:00,1.5475,1.5477,1.5474,1.5474,1888500000.0
2008-10-14 05:38:00,1.5475,1.5476,1.5471,1.5474,1888500000.0
2008-10-14 05:39:00,1.5473,1.5473,1.5472,1.5472,1888500000.0
2008-10-14 05:40:00,1.5471,1.5474,1.5471,1.5473,1888500000.0
2008-10-14 05:41:00,1.5474,1.5476,1.547,1.5474,1888500000.0
2008-10-14 05:42:00,1.5473,1.5474,1.5471,1.5473,1888500000.0
2008-10-14 05:43:00,1.5474,1.5474,1.5471,1.5474,1888500000.0
2008-10-14 05:44:00,1.54715,1.5474,1.54685,1.5474,1888500000.0
2008-10-14 05:45:00,1.5474,1.54745,1.5474,1.5474,456800002.0
2008-10-14 05:47:00,1.54735,1.54745,1.54735,1.5474,1651799981.0
2008-10-14 05:48:00,1.5476,1.5476,1.5473,1.5473,1567000000.0
2008-10-14 05:49:00,1.5473,1.54745,1.5472,1.54725,1567000000.0
2008-10-14 05:50:00,1.5472,1.5473,1.547,1.5473,1027899994.0
2008-10-14 05:52:00,1.5469,1.547,1.5469,1.547,1027899994.0
2008-10-14 05:53:00,1.5471,1.5472,1.5471,1.5471,1121400024.0
2008-10-14 05:54:00,1.5472,1.5475,1.5469,1.5471,1121400024.0
2008-10-14 05:55:00,1.5471,1.5471,1.5471,1.5471,1121400024.0
2008-10-14 05:56:00,1.5471,1.5471,1.54685,1.54685,720199982.0
2008-10-14 05:57:00,1.547,1.5475,1.5468,1.5468,1521400012.0
2008-10-14 05:58:00,1.5469,1.5472,1.5469,1.5471,1521400012.0
2008-10-14 05:59:00,1.5469,1.5476,1.5469,1.5476,1521400012.0
2008-10-14 06:00:00,1.5473,1.5473,1.5472,1.5472,1521400012.0
2008-10-14 06:01:00,1.5473,1.5474,1.5472,1.5473,1521400012.0
2008-10-14 06:02:00,1.5472,1.5472,1.5471,1.5472,1521400012.0
2008-10-14 06:03:00,1.5471,1.5474,1.5471,1.5473,1521400012.0
2008-10-14 06:04:00,1.5472,1.5474,1.5472,1.5473,1521400012.0
2008-10-14 06:05:00,1.5472,1.5473,1.5472,1.5473,1521400012.0
2008-10-14 06:06:00,1.54715,1.54715,1.5471,1.54715,1521400012.0
2008-10-14 06:07:00,1.5472,1.5474,1.5472,1.5474,1931699994.0
2008-10-14 06:08:00,1.5473,1.5473,1.5471,1.5472,1931699994.0
2008-10-14 06:09:00,1.5476,1.5477,1.5473,1.5475,1931699994.0
2008-10-14 06:10:00,1.5474,1.5477,1.5472,1.5472,1931699994.0
2008-10-14 06:11:00,1.5473,1.5476,1.5473,1.5476,1931699994.0
2008-10-14 06:12:00,1.5472,1.54725,1.54715,1.54725,1931699994.0
2008-10-14 06:13:00,1.5477,1.5477,1.5476,1.5476,1345647108.0
2008-10-14 06:14:00,1.5477,1.5477,1.5475,1.5476,1345647108.0
2008-10-14 06:15:00,1.5475,1.5476,1.547,1.5476,1345647108.0
2008-10-14 06:16:00,1.5477,1.5477,1.5471,1.5476,1345647108.0
2008-10-14 06:17:00,1.5475,1.5476,1.5474,1.5476,1345647108.0
2008-10-14 06:18:00,1.5475,1.5476,1.5473,1.5476,1345647108.0
2008-10-14 06:19:00,1.5474,1.5474,1.5471,1.5471,1345647108.0
2008-10-14 06:20:00,1.5472,1.5477,1.5468,1.5477,894799992.0
2008-10-14 06:21:00,1.5476,1.5477,1.5472,1.5476,894799992.0
2008-10-14 06:22:00,1.54735,1.5475,1.5473,1.5475,894799992.0
2008-10-14 06:23:00,1.5478,1.5478,1.5477,1.5477,1166999977.0
2008-10-14 06:24:00,1.5478,1.5478,1.5476,1.5477,1166999977.0
2008-10-14 06:25:00,1.5475,1.5475,1.5475,1.5475,1166999977.0
2008-10-14 06:26:00,1.5476,1.5477,1.5475,1.5477,991900009.0
2008-10-14 06:27:00,1.5476,1.5477,1.5476,1.5476,991900009.0
2008-10-14 06:28:00,1.5474,1.5477,1.5472,1.5475,991900009.0
2008-10-14 06:29:00,1.5476,1.5477,1.5467,1.5473,991900009.0
2008-10-14 06:30:00,1.54715,1.54715,1.5471,1.54715,991900009.0
2008-10-14 06:31:00,1.5473,1.5475,1.5469,1.5469,2108700035.0
2008-10-14 06:32:00,1.547,1.5472,1.5467,1.5471,2108700035.0
2008-10-14 06:33:00,1.5472,1.5473,1.5466,1.547,2108700035.0
2008-10-14 06:34:00,1.5467,1.54715,1.5467,1.54715,2108700035.0
2008-10-14 06:35:00,1.5471,1.54725,1.54705,1.5472,1141400046.0
2008-10-14 06:36:00,1.5475,1.5475,1.5472,1.5472,622200019.0
2008-10-14 06:37:00,1.5473,1.5474,1.547,1.5471,622200019.0
2008-10-14 06:38:00,1.54695,1.547,1.5469,1.54695,622200019.0
2008-10-14 06:39:00,1.5471,1.5472,1.5466,1.5466,1261199997.0
2008-10-14 06:40:00,1.5467,1.5472,1.5466,1.5468,1261199997.0
2008-10-14 06:41:00,1.547,1.5476,1.547,1.5475,1261199997.0
2008-10-14 06:42:00,1.5474,1.5477,1.5474,1.5477,1261199997.0
2008-10-14 06:43:00,1.5478,1.5478,1.547,1.547,1261199997.0
2008-10-14 06:44:00,1.5469,1.5474,1.5468,1.5474,1261199997.0
2008-10-14 06:45:00,1.5473,1.5476,1.5472,1.5476,1261199997.0
2008-10-14 06:46:00,1.5477,1.5479,1.5474,1.5474,1261199997.0
2008-10-14 06:47:00,1.5475,1.5477,1.5469,1.5477,1261199997.0
2008-10-14 06:48:00,1.5476,1.5478,1.5476,1.5477,1261199997.0
2008-10-14 06:49:00,1.5475,1.5475,1.54745,1.5475,1261199997.0
2008-10-14 06:50:00,1.54745,1.54745,1.54745,1.54745,369599998.0
2008-10-14 06:51:00,1.5474,1.5478,1.5472,1.5475,1046599992.0
2008-10-14 06:52:00,1.5476,1.5478,1.5475,1.5478,1046599992.0
2008-10-14 06:53:00,1.5477,1.5478,1.5476,1.5478,1046599992.0
2008-10-14 06:54:00,1.5479,1.548,1.5474,1.5477,1046599992.0
2008-10-14 06:55:00,1.5476,1.5487,1.5476,1.5486,1046599992.0
2008-10-14 06:56:00,1.5483,1.5489,1.5481,1.5489,1046599992.0
2008-10-14 06:57:00,1.5488,1.5489,1.5486,1.5487,1046599992.0
2008-10-14 06:58:00,1.5486,1.5486,1.5482,1.5482,1046599992.0
2008-10-14 06:59:00,1.5481,1.5484,1.5481,1.5482,1046599992.0
2008-10-14 07:00:00,1.5481,1.54825,1.5479,1.54815,1046599992.0
2008-10-14 07:01:00,1.5485,1.5489,1.5481,1.5488,1994500010.0
2008-10-14 07:02:00,1.5489,1.55,1.5489,1.55,1994500010.0
2008-10-14 07:03:00,1.5499,1.55,1.5496,1.5498,1994500010.0
2008-10-14 07:04:00,1.5497,1.5499,1.5495,1.5499,1994500010.0
2008-10-14 07:05:00,1.5498,1.5498,1.549,1.5491,1994500010.0
2008-10-14 07:06:00,1.549,1.5494,1.549,1.5492,1994500010.0
2008-10-14 07:07:00,1.5493,1.5496,1.5493,1.5493,1994500010.0
2008-10-14 07:08:00,1.5494,1.5499,1.5493,1.5499,1994500010.0
2008-10-14 07:09:00,1.55,1.55,1.5493,1.5493,1994500010.0
2008-10-14 07:10:00,1.5494,1.5497,1.5494,1.5496,1994500010.0
2008-10-14 07:11:00,1.5495,1.5495,1.5492,1.5493,1994500010.0
2008-10-14 07:12:00,1.5492,1.5494,1.5489,1.549,1994500010.0
2008-10-14 07:13:00,1.5489,1.5491,1.5487,1.5491,1994500010.0
2008-10-14 07:14:00,1.5488,1.54915,1.54875,1.5488,1994500010.0
2008-10-14 07:15:00,1.5491,1.5492,1.5489,1.5489,174200001.0
2008-10-14 07:16:00,1.5491,1.5491,1.5488,1.5489,174200001.0
2008-10-14 07:17:00,1.5488,1.5492,1.5487,1.5491,174200001.0
2008-10-14 07:18:00,1.5489,1.5491,1.5486,1.5491,174200001.0
2008-10-14 07:19:00,1.549,1.549,1.5485,1.5488,174200001.0
2008-10-14 07:20:00,1.5489,1.5497,1.5488,1.5495,174200001.0
2008-10-14 07:21:00,1.5494,1.5498,1.5494,1.5498,174200001.0
2008-10-14 07:22:00,1.5497,1.5497,1.5488,1.5491,174200001.0
2008-10-14 07:23:00,1.549,1.5492,1.5488,1.549,174200001.0
2008-10-14 07:24:00,1.5489,1.5491,1.5488,1.5491,174200001.0
2008-10-14 07:25:00,1.5492,1.5496,1.5492,1.5495,174200001.0
2008-10-14 07:26:00,1.5494,1.5496,1.5488,1.5494,174200001.0
2008-10-14 07:27:00,1.5493,1.5496,1.5493,1.5494,174200001.0
2008-10-14 07:28:00,1.5495,1.5496,1.5491,1.5495,174200001.0
2008-10-14 07:29:00,1.5494,1.5497,1.5492,1.5495,174200001.0
2008-10-14 07:30:00,1.5496,1.5496,1.549,1.5491,174200001.0
2008-10-14 07:31:00,1.549,1.5497,1.549,1.5496,174200001.0
2008-10-14 07:32:00,1.5494,1.5498,1.5493,1.5495,174200001.0
2008-10-14 07:33:00,1.5496,1.5499,1.5493,1.5497,174200001.0
2008-10-14 07:34:00,1.5496,1.55,1.5495,1.5499,174200001.0
2008-10-14 07:35:00,1.5498,1.5501,1.5497,1.5501,174200001.0
2008-10-14 07:36:00,1.55,1.5501,1.5495,1.5499,174200001.0
2008-10-14 07:37:00,1.5498,1.5501,1.5495,1.5501,174200001.0
2008-10-14 07:38:00,1.55,1.55,1.54995,1.54995,174200001.0
2008-10-14 07:39:00,1.55,1.55015,1.5498,1.54985,1367499996.0
2008-10-14 07:40:00,1.54975,1.5498,1.5497,1.5498,2103700016.0
2008-10-14 07:41:00,1.5498,1.5498,1.5494,1.5495,1093300006.0
2008-10-14 07:42:00,1.5495,1.5498,1.5494,1.5498,1461299994.0
2008-10-14 07:43:00,1.54985,1.54985,1.5497,1.5497,818200004.0
2008-10-14 07:45:00,1.5497,1.5498,1.5497,1.5498,123899997.0
2008-10-14 07:46:00,1.5498,1.5499,1.54975,1.54975,1852200029.0
2008-10-14 07:47:00,1.55,1.55,1.5498,1.5499,2140800003.0
2008-10-14 07:48:00,1.5498,1.55,1.5498,1.55,2140800003.0
2008-10-14 07:49:00,1.5499,1.5504,1.5498,1.5501,2140800003.0
2008-10-14 07:50:00,1.5502,1.5514,1.5501,1.5513,2140800003.0
2008-10-14 07:51:00,1.5512,1.5514,1.5509,1.551,2140800003.0
2008-10-14 07:52:00,1.5511,1.5521,1.5511,1.5515,2140800003.0
2008-10-14 07:53:00,1.5514,1.5516,1.5506,1.5507,2140800003.0
2008-10-14 07:54:00,1.551,1.5515,1.5508,1.551,2140800003.0
2008-10-14 07:55:00,1.5514,1.5517,1.5511,1.5514,2140800003.0
2008-10-14 07:56:00,1.5515,1.5518,1.5513,1.5514,2140800003.0
2008-10-14 07:57:00,1.5515,1.5517,1.5512,1.5515,2140800003.0
2008-10-14 07:58:00,1.5511,1.5518,1.5509,1.5516,2140800003.0
2008-10-14 07:59:00,1.5517,1.5517,1.551,1.5514,2140800003.0
2008-10-14 08:00:00,1.5513,1.5516,1.551,1.5516,2140800003.0
2008-10-14 08:01:00,1.5515,1.5519,1.5513,1.5515,2140800003.0
2008-10-14 08:02:00,1.5516,1.5521,1.5516,1.5519,2140800003.0
2008-10-14 08:03:00,1.5518,1.5519,1.5516,1.5518,2140800003.0
2008-10-14 08:04:00,1.5517,1.5519,1.5516,1.5516,2140800003.0
2008-10-14 08:05:00,1.5518,1.552,1.5513,1.5515,1953899998.0
2008-10-14 08:06:00,1.5513,1.5515,1.551,1.5513,1953899998.0
2008-10-14 08:07:00,1.5514,1.5519,1.5512,1.5515,1953899998.0
2008-10-14 08:08:00,1.5514,1.5514,1.5507,1.5509,1953899998.0
2008-10-14 08:09:00,1.5512,1.5512,1.5506,1.5507,1953899998.0
2008-10-14 08:10:00,1.5506,1.5508,1.5505,1.5507,1953899998.0
2008-10-14 08:11:00,1.5508,1.5511,1.5508,1.551,1953899998.0
2008-10-14 08:12:00,1.5508,1.5512,1.5508,1.55115,1953899998.0
2008-10-14 08:13:00,1.5513,1.5517,1.5508,1.5508,1625999986.0
2008-10-14 08:14:00,1.5509,1.551,1.5502,1.5507,1625999986.0
2008-10-14 08:15:00,1.5506,1.5508,1.5505,1.5506,1625999986.0
2008-10-14 08:16:00,1.5507,1.5509,1.5506,1.5508,1625999986.0
2008-10-14 08:17:00,1.5507,1.5508,1.5507,1.5508,1625999986.0
2008-10-14 08:18:00,1.5507,1.5509,1.5505,1.5507,1625999986.0
2008-10-14 08:19:00,1.5508,1.5508,1.5506,1.5508,1625999986.0
2008-10-14 08:20:00,1.5507,1.5508,1.5504,1.5505,1625999986.0
2008-10-14 08:21:00,1.5506,1.5507,1.5501,1.5501,1625999986.0
2008-10-14 08:22:00,1.5502,1.5504,1.55,1.5501,1625999986.0
2008-10-14 08:23:00,1.55,1.5501,1.5492,1.5495,1625999986.0
2008-10-14 08:24:00,1.5498,1.55,1.5494,1.5494,1625999986.0
2008-10-14 08:25:00,1.5493,1.5501,1.5491,1.5496,1625999986.0
2008-10-14 08:26:00,1.5495,1.5497,1.5493,1.5496,1625999986.0
2008-10-14 08:27:00,1.5495,1.5496,1.5492,1.5492,1625999986.0
2008-10-14 08:28:00,1.5493,1.5494,1.549,1.5491,1625999986.0
2008-10-14 08:29:00,1.5493,1.5494,1.5487,1.549,1625999986.0
2008-10-14 08:30:00,1.5489,1.5491,1.5489,1.5491,1625999986.0
2008-10-14 08:31:00,1.549,1.5495,1.5489,1.5494,1625999986.0
2008-10-14 08:32:00,1.5495,1.5497,1.5491,1.5495,1625999986.0
2008-10-14 08:33:00,1.5494,1.5495,1.5491,1.5494,1625999986.0
2008-10-14 08:34:00,1.5496,1.5496,1.5494,1.5495,1625999986.0
2008-10-14 08:35:00,1.5494,1.5498,1.5493,1.5496,1625999986.0
2008-10-14 08:36:00,1.5497,1.5497,1.5492,1.5493,1625999986.0
2008-10-14 08:37:00,1.5494,1.5494,1.549,1.5491,1625999986.0
2008-10-14 08:38:00,1.5492,1.5492,1.549,1.5491,1625999986.0
2008-10-14 08:39:00,1.5492,1.5492,1.5488,1.5489,1625999986.0
2008-10-14 08:40:00,1.5488,1.5491,1.5488,1.549,1625999986.0
2008-10-14 08:41:00,1.5489,1.5491,1.5489,1.549,1625999986.0
2008-10-14 08:42:00,1.5489,1.5491,1.5488,1.549,1625999986.0
2008-10-14 08:43:00,1.5489,1.5491,1.5489,1.549,1625999986.0
2008-10-14 08:44:00,1.5491,1.5492,1.549,1.5491,1625999986.0
2008-10-14 08:45:00,1.549,1.5492,1.5488,1.549,1625999986.0
2008-10-14 08:46:00,1.5489,1.549,1.5487,1.5488,1625999986.0
2008-10-14 08:47:00,1.5489,1.5489,1.5485,1.5487,1625999986.0
2008-10-14 08:48:00,1.5486,1.549,1.5486,1.5487,1625999986.0
2008-10-14 08:49:00,1.5486,1.5489,1.5485,1.5486,1625999986.0
2008-10-14 08:50:00,1.5487,1.5489,1.5484,1.5488,1625999986.0
2008-10-14 08:51:00,1.5487,1.5489,1.5484,1.5489,1625999986.0
2008-10-14 08:52:00,1.5488,1.5489,1.5485,1.5486,1625999986.0
2008-10-14 08:53:00,1.5487,1.5487,1.5484,1.5486,1625999986.0
2008-10-14 08:54:00,1.5487,1.5488,1.5486,1.5486,1625999986.0
2008-10-14 08:55:00,1.5487,1.5488,1.5485,1.5485,1625999986.0
2008-10-14 08:56:00,1.5486,1.5489,1.5485,1.5487,1625999986.0
2008-10-14 08:57:00,1.5486,1.5488,1.5483,1.5483,1625999986.0
2008-10-14 08:58:00,1.5482,1.5485,1.5476,1.5476,1625999986.0
2008-10-14 08:59:00,1.5477,1.5477,1.547,1.5471,1625999986.0
2008-10-14 09:00:00,1.5472,1.5473,1.547,1.5473,1625999986.0
2008-10-14 09:01:00,1.5474,1.5475,1.5472,1.5475,1625999986.0
2008-10-14 09:02:00,1.5474,1.548,1.5474,1.548,1625999986.0
2008-10-14 09:03:00,1.5479,1.5482,1.5478,1.548,1625999986.0
2008-10-14 09:04:00,1.5481,1.5482,1.5479,1.548,1625999986.0
2008-10-14 09:05:00,1.5478,1.5481,1.5476,1.5479,1625999986.0
2008-10-14 09:06:00,1.548,1.5481,1.5475,1.5475,1625999986.0
2008-10-14 09:07:00,1.5474,1.5476,1.5473,1.5475,1625999986.0
2008-10-14 09:08:00,1.5474,1.5477,1.5472,1.5474,1625999986.0
2008-10-14 09:09:00,1.5475,1.5475,1.5467,1.5467,1625999986.0
2008-10-14 09:10:00,1.5468,1.5471,1.5463,1.5465,1625999986.0
2008-10-14 09:11:00,1.5464,1.5468,1.5463,1.5467,1625999986.0
2008-10-14 09:12:00,1.5469,1.5473,1.5469,1.5471,1625999986.0
2008-10-14 09:13:00,1.547,1.5475,1.547,1.5474,1625999986.0
2008-10-14 09:14:00,1.5473,1.5474,1.547,1.5473,1625999986.0
2008-10-14 09:15:00,1.5474,1.5478,1.5473,1.5476,1625999986.0
2008-10-14 09:16:00,1.5477,1.5482,1.5476,1.5481,1625999986.0
2008-10-14 09:17:00,1.5482,1.5484,1.5481,1.5483,1625999986.0
2008-10-14 09:18:00,1.5482,1.5483,1.5473,1.5475,1625999986.0
2008-10-14 09:19:00,1.5473,1.5479,1.5469,1.5479,1625999986.0
2008-10-14 09:20:00,1.548,1.5481,1.5477,1.548,1625999986.0
2008-10-14 09:21:00,1.5481,1.5483,1.548,1.5481,1625999986.0
2008-10-14 09:22:00,1.548,1.5483,1.5478,1.548,1625999986.0
2008-10-14 09:23:00,1.5479,1.5483,1.5479,1.5481,1625999986.0
2008-10-14 09:24:00,1.5482,1.5483,1.5479,1.5479,1625999986.0
2008-10-14 09:25:00,1.5477,1.548,1.5477,1.5479,1625999986.0
2008-10-14 09:26:00,1.54785,1.54785,1.5478,1.54785,1625999986.0
2008-10-14 09:27:00,1.5479,1.54795,1.5479,1.54795,363300003.0
2008-10-14 09:28:00,1.5478,1.548,1.5477,1.5479,1865199982.0
2008-10-14 09:29:00,1.5478,1.5479,1.5477,1.5478,1865199982.0
2008-10-14 09:30:00,1.5479,1.5481,1.5478,1.5481,1865199982.0
2008-10-14 09:31:00,1.548,1.54805,1.54795,1.54795,1865199982.0
2008-10-14 09:32:00,1.548,1.5482,1.548,1.5482,1446300007.0
2008-10-14 09:33:00,1.5482,1.5484,1.548,1.5483,1495899998.0
2008-10-14 09:34:00,1.5484,1.5488,1.5483,1.5488,1495899998.0
2008-10-14 09:35:00,1.5489,1.5492,1.5488,1.549,1495899998.0
2008-10-14 09:36:00,1.5491,1.5494,1.5489,1.549,1495899998.0
2008-10-14 09:37:00,1.5489,1.549,1.5482,1.5484,1495899998.0
2008-10-14 09:38:00,1.5485,1.5485,1.548,1.5481,1495899998.0
2008-10-14 09:39:00,1.548,1.5482,1.5479,1.548,1495899998.0
2008-10-14 09:40:00,1.5479,1.548,1.5477,1.5478,1495899998.0
2008-10-14 09:41:00,1.5479,1.5481,1.5478,1.5481,1495899998.0
2008-10-14 09:42:00,1.5482,1.5484,1.5481,1.5482,1495899998.0
2008-10-14 09:43:00,1.5481,1.5486,1.5481,1.5485,1495899998.0
2008-10-14 09:44:00,1.5484,1.5486,1.548,1.5485,1495899998.0
2008-10-14 09:45:00,1.5486,1.5486,1.548,1.5482,1495899998.0
2008-10-14 09:46:00,1.5481,1.5485,1.5478,1.548,1495899998.0
2008-10-14 09:47:00,1.5478,1.5481,1.5477,1.548,1495899998.0
2008-10-14 09:48:00,1.5479,1.5483,1.5479,1.5483,1495899998.0
2008-10-14 09:49:00,1.5482,1.5483,1.548,1.5482,1495899998.0
2008-10-14 09:50:00,1.5483,1.5484,1.5481,1.5482,1495899998.0
2008-10-14 09:51:00,1.5483,1.5488,1.5482,1.5488,1495899998.0
2008-10-14 09:52:00,1.5487,1.5488,1.5487,1.5487,1495899998.0
2008-10-14 09:53:00,1.5488,1.5489,1.5487,1.5487,1495899998.0
2008-10-14 09:54:00,1.5489,1.549,1.5487,1.5489,1495899998.0
2008-10-14 09:55:00,1.5488,1.5489,1.5487,1.5489,1495899998.0
2008-10-14 09:56:00,1.5488,1.5493,1.5487,1.5493,1495899998.0
2008-10-14 09:57:00,1.5494,1.5495,1.549,1.5491,1495899998.0
2008-10-14 09:58:00,1.5492,1.5496,1.549,1.5495,1495899998.0
2008-10-14 09:59:00,1.5494,1.5494,1.549,1.5491,1495899998.0
2008-10-14 10:00:00,1.5488,1.5494,1.5487,1.5488,1495899998.0
2008-10-14 10:01:00,1.5487,1.5491,1.5487,1.5491,1495899998.0
2008-10-14 10:02:00,1.5492,1.5492,1.5486,1.5487,1495899998.0
2008-10-14 10:03:00,1.5488,1.5489,1.5485,1.5487,1495899998.0
2008-10-14 10:04:00,1.5486,1.5489,1.5486,1.5487,1495899998.0
2008-10-14 10:05:00,1.5488,1.5488,1.5485,1.5485,1495899998.0
2008-10-14 10:06:00,1.5484,1.5485,1.5481,1.5483,1495899998.0
2008-10-14 10:07:00,1.5481,1.5483,1.5479,1.5479,1495899998.0
2008-10-14 10:08:00,1.548,1.5482,1.5476,1.5478,1495899998.0
2008-10-14 10:09:00,1.5479,1.548,1.5478,1.548,1495899998.0
2008-10-14 10:10:00,1.5479,1.5481,1.5478,1.5479,1495899998.0
2008-10-14 10:11:00,1.5478,1.548,1.5474,1.5474,1495899998.0
2008-10-14 10:12:00,1.5473,1.5476,1.5469,1.5475,1495899998.0
2008-10-14 10:13:00,1.5476,1.5477,1.5471,1.5473,1495899998.0
2008-10-14 10:14:00,1.5472,1.5478,1.5471,1.5478,1495899998.0
2008-10-14 10:15:00,1.5479,1.548,1.5476,1.5479,1495899998.0
2008-10-14 10:16:00,1.548,1.5481,1.5478,1.5479,1495899998.0
2008-10-14 10:17:00,1.5478,1.548,1.5473,1.5473,1495899998.0
2008-10-14 10:18:00,1.5474,1.5474,1.5469,1.5473,1495899998.0
2008-10-14 10:19:00,1.547,1.5474,1.5468,1.547,1495899998.0
2008-10-14 10:20:00,1.5471,1.5471,1.5466,1.547,1495899998.0
2008-10-14 10:21:00,1.5469,1.5476,1.5469,1.5476,1495899998.0
2008-10-14 10:22:00,1.5477,1.5479,1.5476,1.5477,1495899998.0
2008-10-14 10:23:00,1.5476,1.5481,1.5476,1.548,1495899998.0
2008-10-14 10:24:00,1.5479,1.5479,1.5475,1.5477,1495899998.0
2008-10-14 10:25:00,1.5478,1.548,1.5477,1.5478,1495899998.0
2008-10-14 10:26:00,1.5479,1.5479,1.5474,1.5475,1495899998.0
2008-10-14 10:27:00,1.5476,1.5476,1.5467,1.5472,1495899998.0
2008-10-14 10:28:00,1.5471,1.5473,1.5468,1.5472,1495899998.0
2008-10-14 10:29:00,1.5473,1.5474,1.5471,1.5472,1495899998.0
2008-10-14 10:30:00,1.5473,1.5476,1.5472,1.5475,1495899998.0
2008-10-14 10:31:00,1.5474,1.5478,1.5474,1.5475,1495899998.0
2008-10-14 10:32:00,1.5474,1.5476,1.5471,1.5472,1495899998.0
2008-10-14 10:33:00,1.5471,1.5473,1.5469,1.5473,1495899998.0
2008-10-14 10:34:00,1.5472,1.5473,1.5471,1.5473,1495899998.0
2008-10-14 10:35:00,1.5472,1.5475,1.5472,1.5475,1495899998.0
2008-10-14 10:36:00,1.5476,1.5482,1.5475,1.5481,1495899998.0
2008-10-14 10:37:00,1.548,1.5483,1.548,1.5482,1495899998.0
2008-10-14 10:38:00,1.5481,1.5482,1.5478,1.548,1495899998.0
2008-10-14 10:39:00,1.5481,1.5482,1.548,1.5481,1495899998.0
2008-10-14 10:40:00,1.5482,1.5483,1.5479,1.5481,1495899998.0
2008-10-14 10:41:00,1.548,1.5484,1.5476,1.5477,1495899998.0
2008-10-14 10:42:00,1.5478,1.5478,1.5476,1.5476,1495899998.0
2008-10-14 10:43:00,1.5475,1.5478,1.5475,1.5476,1495899998.0
2008-10-14 10:44:00,1.5477,1.5477,1.5476,1.5477,1495899998.0
2008-10-14 10:45:00,1.5476,1.5481,1.5476,1.5481,1495899998.0
2008-10-14 10:46:00,1.548,1.548,1.5471,1.5472,1495899998.0
2008-10-14 10:47:00,1.547,1.5473,1.547,1.5471,1495899998.0
2008-10-14 10:48:00,1.547,1.5471,1.5461,1.5466,1495899998.0
2008-10-14 10:49:00,1.5465,1.5467,1.5465,1.5467,1495899998.0
2008-10-14 10:50:00,1.5468,1.547,1.5467,1.5468,1495899998.0
2008-10-14 10:51:00,1.5469,1.5472,1.5468,1.5468,1495899998.0
2008-10-14 10:52:00,1.5469,1.5474,1.5469,1.5473,1495899998.0
2008-10-14 10:53:00,1.5472,1.5474,1.5469,1.5472,1495899998.0
2008-10-14 10:54:00,1.5471,1.5472,1.5468,1.5469,1495899998.0
2008-10-14 10:55:00,1.5468,1.5473,1.5468,1.5471,1495899998.0
2008-10-14 10:56:00,1.5472,1.5472,1.5469,1.547,1495899998.0
2008-10-14 10:57:00,1.5471,1.5474,1.5469,1.5473,1495899998.0
2008-10-14 10:58:00,1.5475,1.5478,1.547,1.5475,1495899998.0
2008-10-14 10:59:00,1.5474,1.5477,1.5472,1.5477,1495899998.0
2008-10-14 11:00:00,1.5476,1.5478,1.5471,1.5473,1495899998.0
2008-10-14 11:01:00,1.5474,1.5478,1.5472,1.5475,1495899998.0
2008-10-14 11:02:00,1.5476,1.5479,1.5475,1.5475,1495899998.0
2008-10-14 11:03:00,1.5476,1.5479,1.5474,1.5478,1495899998.0
2008-10-14 11:04:00,1.5477,1.5477,1.5474,1.5476,1495899998.0
2008-10-14 11:05:00,1.5475,1.5483,1.5475,1.5483,1495899998.0
2008-10-14 11:06:00,1.5482,1.5485,1.5479,1.5482,1495899998.0
2008-10-14 11:07:00,1.5483,1.5483,1.5479,1.5481,1495899998.0
2008-10-14 11:08:00,1.548,1.548,1.5477,1.5479,1495899998.0
2008-10-14 11:09:00,1.5478,1.5481,1.5478,1.548,1495899998.0
2008-10-14 11:10:00,1.5481,1.5485,1.5479,1.5481,1495899998.0
2008-10-14 11:11:00,1.548,1.5483,1.5479,1.5483,1495899998.0
2008-10-14 11:12:00,1.5484,1.5486,1.5482,1.5484,1495899998.0
2008-10-14 11:13:00,1.5485,1.5486,1.5481,1.5484,1495899998.0
2008-10-14 11:14:00,1.5485,1.5485,1.5481,1.5484,1495899998.0
2008-10-14 11:15:00,1.5485,1.5485,1.5483,1.5485,1495899998.0
2008-10-14 11:16:00,1.5484,1.5486,1.5484,1.5484,1495899998.0
2008-10-14 11:17:00,1.5483,1.5484,1.5483,1.5484,1495899998.0
2008-10-14 11:18:00,1.5482,1.5485,1.5482,1.5483,1495899998.0
2008-10-14 11:19:00,1.5485,1.5486,1.5483,1.5485,1495899998.0
2008-10-14 11:20:00,1.5486,1.5486,1.5483,1.5484,1495899998.0
2008-10-14 11:21:00,1.5483,1.5483,1.5481,1.5483,1495899998.0
2008-10-14 11:22:00,1.5484,1.549,1.5483,1.5488,1495899998.0
2008-10-14 11:23:00,1.5487,1.5489,1.5484,1.5485,1495899998.0
2008-10-14 11:24:00,1.5486,1.5487,1.5485,1.5486,1495899998.0
2008-10-14 11:25:00,1.5485,1.5488,1.5485,1.5485,1495899998.0
2008-10-14 11:26:00,1.5486,1.5487,1.5486,1.5486,1495899998.0
2008-10-14 11:27:00,1.5488,1.5488,1.5485,1.5486,1495899998.0
2008-10-14 11:28:00,1.5487,1.5487,1.5484,1.5485,1495899998.0
2008-10-14 11:29:00,1.5486,1.5486,1.5484,1.5485,1495899998.0
2008-10-14 11:30:00,1.5484,1.5485,1.5482,1.5485,1495899998.0
2008-10-14 11:31:00,1.5486,1.5489,1.5485,1.5485,1495899998.0
2008-10-14 11:32:00,1.5484,1.5487,1.5484,1.5484,1495899998.0
2008-10-14 11:33:00,1.5485,1.5486,1.5484,1.5485,1495899998.0
2008-10-14 11:34:00,1.5486,1.5487,1.5485,1.5487,1495899998.0
2008-10-14 11:35:00,1.5488,1.5488,1.5486,1.5487,1495899998.0
2008-10-14 11:36:00,1.5486,1.5488,1.5483,1.5485,1495899998.0
2008-10-14 11:37:00,1.5486,1.5486,1.5479,1.548,1495899998.0
2008-10-14 11:38:00,1.5479,1.548,1.5476,1.5477,1495899998.0
2008-10-14 11:39:00,1.5479,1.548,1.5477,1.548,1495899998.0
2008-10-14 11:40:00,1.5479,1.5482,1.5478,1.548,1495899998.0
2008-10-14 11:41:00,1.5479,1.5483,1.5479,1.5482,1495899998.0
2008-10-14 11:42:00,1.5483,1.5483,1.5479,1.548,1495899998.0
2008-10-14 11:43:00,1.5479,1.5481,1.5479,1.5479,1495899998.0
2008-10-14 11:44:00,1.5479,1.5479,1.54785,1.54785,2057500018.0
2008-10-14 11:45:00,1.5478,1.5479,1.5478,1.5478,346899994.0
2008-10-14 11:46:00,1.5479,1.5479,1.5478,1.5479,346899994.0
2008-10-14 11:47:00,1.5478,1.5479,1.5474,1.5475,346899994.0
2008-10-14 11:48:00,1.5476,1.5479,1.5475,1.5478,346899994.0
2008-10-14 11:49:00,1.5477,1.5478,1.5476,1.5478,346899994.0
2008-10-14 11:50:00,1.5479,1.5481,1.5479,1.548,346899994.0
2008-10-14 11:51:00,1.5479,1.5482,1.5479,1.5482,346899994.0
2008-10-14 11:52:00,1.548,1.5481,1.5479,1.548,346899994.0
2008-10-14 11:53:00,1.5479,1.5481,1.5479,1.5481,346899994.0
2008-10-14 11:54:00,1.548,1.5482,1.5479,1.548,346899994.0
2008-10-14 11:55:00,1.5479,1.5481,1.5479,1.5481,346899994.0
2008-10-14 11:56:00,1.5481,1.5481,1.5481,1.5481,346899994.0
2008-10-14 11:57:00,1.548,1.5481,1.548,1.5481,1656199988.0
2008-10-14 11:58:00,1.54805,1.54815,1.54795,1.54815,1656199988.0
2008-10-14 11:59:00,1.5481,1.5487,1.5481,1.5486,1775299997.0
2008-10-14 12:00:00,1.5484,1.5488,1.5484,1.5488,1775299997.0
2008-10-14 12:01:00,1.5487,1.549,1.5486,1.5489,1775299997.0
2008-10-14 12:02:00,1.549,1.5493,1.5489,1.5492,1775299997.0
2008-10-14 12:03:00,1.5493,1.55,1.5492,1.5497,1775299997.0
2008-10-14 12:04:00,1.5496,1.55,1.5496,1.55,1775299997.0
2008-10-14 12:05:00,1.5499,1.5501,1.5497,1.55,1775299997.0
2008-10-14 12:06:00,1.5499,1.5499,1.5497,1.5499,1775299997.0
2008-10-14 12:07:00,1.5498,1.5498,1.5497,1.5497,1775299997.0
2008-10-14 12:08:00,1.5498,1.5505,1.5498,1.5504,1775299997.0
2008-10-14 12:09:00,1.5505,1.5505,1.5501,1.5502,1775299997.0
2008-10-14 12:10:00,1.5503,1.5504,1.5502,1.5503,1775299997.0
2008-10-14 12:11:00,1.5502,1.5504,1.5502,1.5502,1775299997.0
2008-10-14 12:12:00,1.5501,1.5504,1.55,1.5503,1775299997.0
2008-10-14 12:13:00,1.5502,1.5504,1.55,1.5501,1775299997.0
2008-10-14 12:14:00,1.55,1.5501,1.5497,1.5497,1775299997.0
2008-10-14 12:15:00,1.5496,1.5499,1.5494,1.5499,1775299997.0
2008-10-14 12:16:00,1.5498,1.55,1.5496,1.5497,1775299997.0
2008-10-14 12:17:00,1.5498,1.5499,1.5497,1.5499,1775299997.0
2008-10-14 12:18:00,1.55,1.5505,1.5499,1.5505,1775299997.0
2008-10-14 12:19:00,1.5504,1.5505,1.5503,1.5504,1775299997.0
2008-10-14 12:20:00,1.5503,1.5504,1.5503,1.5504,1775299997.0
2008-10-14 12:21:00,1.5503,1.5505,1.5503,1.5503,1775299997.0
2008-10-14 12:22:00,1.5504,1.5505,1.5503,1.5505,1775299997.0
2008-10-14 12:23:00,1.5506,1.5507,1.5505,1.5507,1775299997.0
2008-10-14 12:24:00,1.5509,1.5509,1.5506,1.5507,1775299997.0
2008-10-14 12:25:00,1.5506,1.5506,1.5505,1.5506,1775299997.0
2008-10-14 12:26:00,1.5505,1.5507,1.5505,1.5506,1775299997.0
2008-10-14 12:27:00,1.5507,1.5508,1.5505,1.5507,1775299997.0
2008-10-14 12:28:00,1.5508,1.551,1.5507,1.5509,1775299997.0
2008-10-14 12:29:00,1.551,1.5516,1.551,1.5515,1775299997.0
2008-10-14 12:30:00,1.5516,1.5521,1.5514,1.5521,1775299997.0
2008-10-14 12:31:00,1.5522,1.5524,1.5518,1.5518,1775299997.0
2008-10-14 12:32:00,1.5519,1.552,1.5518,1.5518,1775299997.0
2008-10-14 12:33:00,1.5517,1.5517,1.5514,1.5516,1775299997.0
2008-10-14 12:34:00,1.5517,1.5518,1.5516,1.5517,1775299997.0
2008-10-14 12:35:00,1.5516,1.5516,1.5515,1.5516,1775299997.0
2008-10-14 12:36:00,1.5517,1.5518,1.5516,1.5517,1775299997.0
2008-10-14 12:37:00,1.5516,1.5518,1.5514,1.5514,1775299997.0
2008-10-14 12:38:00,1.5513,1.5516,1.5512,1.5515,1775299997.0
2008-10-14 12:39:00,1.5516,1.5518,1.5514,1.5514,1775299997.0
2008-10-14 12:40:00,1.5515,1.5516,1.5514,1.5515,1775299997.0
2008-10-14 12:41:00,1.5514,1.5514,1.5513,1.5513,1775299997.0
2008-10-14 12:42:00,1.5514,1.5517,1.5514,1.5517,1775299997.0
2008-10-14 12:43:00,1.5516,1.5516,1.5514,1.5516,1775299997.0
2008-10-14 12:44:00,1.5515,1.5517,1.5515,1.5516,1775299997.0
2008-10-14 12:45:00,1.5517,1.5517,1.5515,1.5517,1775299997.0
2008-10-14 12:46:00,1.5516,1.5517,1.5516,1.5517,1775299997.0
2008-10-14 12:47:00,1.5518,1.5518,1.5517,1.5517,1775299997.0
2008-10-14 12:48:00,1.5518,1.5518,1.5515,1.5516,1775299997.0
2008-10-14 12:49:00,1.5515,1.5516,1.5512,1.5513,1775299997.0
2008-10-14 12:50:00,1.5514,1.5517,1.5514,1.5516,1775299997.0
2008-10-14 12:51:00,1.5515,1.5517,1.5515,1.5517,1775299997.0
2008-10-14 12:52:00,1.5516,1.5517,1.5513,1.5513,1775299997.0
2008-10-14 12:53:00,1.5514,1.5514,1.5511,1.5512,1775299997.0
2008-10-14 12:54:00,1.5513,1.5514,1.551,1.551,1775299997.0
2008-10-14 12:55:00,1.5509,1.5512,1.5509,1.5511,1775299997.0
2008-10-14 12:56:00,1.5512,1.5513,1.5512,1.5512,1775299997.0
2008-10-14 12:57:00,1.5511,1.5512,1.551,1.5512,1775299997.0
2008-10-14 12:58:00,1.5513,1.5516,1.5513,1.5515,1775299997.0
2008-10-14 12:59:00,1.5516,1.5516,1.5512,1.5513,1775299997.0
2008-10-14 13:00:00,1.5512,1.5516,1.5511,1.5512,1775299997.0
2008-10-14 13:01:00,1.5511,1.5514,1.551,1.5514,1775299997.0
2008-10-14 13:02:00,1.5513,1.5514,1.5508,1.5508,1775299997.0
2008-10-14 13:03:00,1.5507,1.5507,1.5501,1.5504,1775299997.0
2008-10-14 13:04:00,1.5503,1.5506,1.5502,1.5502,1775299997.0
2008-10-14 13:05:00,1.5501,1.5502,1.55,1.5502,1775299997.0
2008-10-14 13:06:00,1.5501,1.5503,1.55,1.5503,1775299997.0
2008-10-14 13:07:00,1.5502,1.5504,1.5502,1.5502,1775299997.0
2008-10-14 13:08:00,1.5503,1.5506,1.5502,1.5505,1775299997.0
2008-10-14 13:09:00,1.5504,1.551,1.5503,1.551,1775299997.0
2008-10-14 13:10:00,1.5511,1.5514,1.551,1.5513,1775299997.0
2008-10-14 13:11:00,1.5512,1.5518,1.5512,1.5517,1775299997.0
2008-10-14 13:12:00,1.5518,1.5522,1.5516,1.552,1775299997.0
2008-10-14 13:13:00,1.5519,1.5521,1.5519,1.552,1775299997.0
2008-10-14 13:14:00,1.5521,1.5521,1.5519,1.5519,1775299997.0
2008-10-14 13:15:00,1.552,1.5521,1.5518,1.5518,1775299997.0
2008-10-14 13:16:00,1.5519,1.5519,1.5518,1.5519,1775299997.0
2008-10-14 13:17:00,1.552,1.5521,1.5518,1.5518,1775299997.0
2008-10-14 13:18:00,1.5517,1.5521,1.5517,1.5518,1775299997.0
2008-10-14 13:19:00,1.5519,1.5519,1.5512,1.5513,1775299997.0
2008-10-14 13:20:00,1.5514,1.5515,1.5503,1.5504,1775299997.0
2008-10-14 13:21:00,1.5505,1.5506,1.5504,1.5506,1775299997.0
2008-10-14 13:22:00,1.5507,1.5511,1.5507,1.5511,1775299997.0
2008-10-14 13:23:00,1.551,1.551,1.5505,1.5506,1775299997.0
2008-10-14 13:24:00,1.5505,1.5507,1.5505,1.5507,1775299997.0
2008-10-14 13:25:00,1.5508,1.5509,1.5507,1.5507,1775299997.0
2008-10-14 13:26:00,1.5506,1.5507,1.5506,1.5506,1775299997.0
2008-10-14 13:27:00,1.5505,1.5507,1.5505,1.5507,1775299997.0
2008-10-14 13:28:00,1.5506,1.5509,1.5506,1.5509,1775299997.0
2008-10-14 13:29:00,1.5508,1.5512,1.5508,1.5512,1775299997.0
2008-10-14 13:30:00,1.5513,1.5515,1.5511,1.5514,1775299997.0
2008-10-14 13:31:00,1.5513,1.5516,1.5513,1.5516,1775299997.0
2008-10-14 13:32:00,1.5515,1.5518,1.5515,1.5516,1775299997.0
2008-10-14 13:33:00,1.5515,1.5516,1.5514,1.5514,1775299997.0
2008-10-14 13:34:00,1.5515,1.5516,1.5514,1.5514,1775299997.0
2008-10-14 13:35:00,1.5513,1.5514,1.5513,1.5513,1775299997.0
2008-10-14 13:36:00,1.5514,1.5517,1.5514,1.5516,1775299997.0
2008-10-14 13:37:00,1.5516,1.5516,1.55155,1.55155,1775299997.0
2008-10-14 13:38:00,1.5517,1.5518,1.5517,1.5518,971000016.0
2008-10-14 13:39:00,1.5517,1.5518,1.5514,1.5515,971000016.0
2008-10-14 13:40:00,1.5516,1.5516,1.5514,1.5515,971000016.0
2008-10-14 13:41:00,1.5516,1.5518,1.5515,1.5516,971000016.0
2008-10-14 13:42:00,1.5515,1.5515,1.5512,1.5513,971000016.0
2008-10-14 13:43:00,1.5512,1.5514,1.5512,1.5514,971000016.0
2008-10-14 13:44:00,1.5513,1.5514,1.5512,1.5513,971000016.0
2008-10-14 13:45:00,1.5512,1.5514,1.551,1.5511,971000016.0
2008-10-14 13:46:00,1.551,1.5511,1.5509,1.5511,971000016.0
2008-10-14 13:47:00,1.551,1.5512,1.551,1.5512,971000016.0
2008-10-14 13:48:00,1.5513,1.5514,1.5511,1.5512,971000016.0
2008-10-14 13:49:00,1.5513,1.5513,1.5511,1.5511,971000016.0
2008-10-14 13:50:00,1.551,1.551,1.5505,1.5505,971000016.0
2008-10-14 13:51:00,1.5504,1.5509,1.5503,1.5509,971000016.0
2008-10-14 13:52:00,1.551,1.551,1.5508,1.5508,971000016.0
2008-10-14 13:53:00,1.5509,1.551,1.5508,1.5508,971000016.0
2008-10-14 13:54:00,1.5509,1.5509,1.5508,1.5508,971000016.0
2008-10-14 13:55:00,1.5509,1.5509,1.5507,1.5507,971000016.0
2008-10-14 13:56:00,1.55065,1.55065,1.55035,1.5505,971000016.0
2008-10-14 13:57:00,1.5506,1.5507,1.5505,1.5506,1395899998.0
2008-10-14 13:58:00,1.5505,1.5506,1.5505,1.5505,1395899998.0
2008-10-14 13:59:00,1.5506,1.5507,1.5505,1.5506,1395899998.0
2008-10-14 14:00:00,1.5507,1.5513,1.5507,1.5511,1395899998.0
2008-10-14 14:01:00,1.551,1.5512,1.551,1.5512,1395899998.0
2008-10-14 14:02:00,1.5511,1.5512,1.5506,1.5507,1395899998.0
2008-10-14 14:03:00,1.5506,1.5507,1.5504,1.5505,1395899998.0
2008-10-14 14:04:00,1.5506,1.551,1.5504,1.551,1395899998.0
2008-10-14 14:05:00,1.5509,1.5515,1.5509,1.5515,1395899998.0
2008-10-14 14:06:00,1.5516,1.5519,1.5516,1.5519,1395899998.0
2008-10-14 14:07:00,1.5518,1.552,1.5517,1.5518,1395899998.0
2008-10-14 14:08:00,1.5519,1.5522,1.5519,1.552,1395899998.0
2008-10-14 14:09:00,1.5519,1.552,1.5517,1.5518,1395899998.0
2008-10-14 14:10:00,1.5517,1.5518,1.5516,1.5517,1395899998.0
2008-10-14 14:11:00,1.5516,1.552,1.5516,1.552,1395899998.0
2008-10-14 14:12:00,1.5521,1.5521,1.5519,1.5521,1395899998.0
2008-10-14 14:13:00,1.552,1.5521,1.552,1.552,1395899998.0
2008-10-14 14:14:00,1.5519,1.5522,1.5519,1.5521,1395899998.0
2008-10-14 14:15:00,1.5522,1.5522,1.5521,1.5521,1395899998.0
2008-10-14 14:16:00,1.552,1.5528,1.552,1.5527,1395899998.0
2008-10-14 14:17:00,1.5528,1.5536,1.5528,1.5536,1395899998.0
2008-10-14 14:18:00,1.5537,1.5538,1.5533,1.5533,1395899998.0
2008-10-14 14:19:00,1.5532,1.5533,1.553,1.5533,1395899998.0
2008-10-14 14:20:00,1.5534,1.554,1.5534,1.5539,1395899998.0
2008-10-14 14:21:00,1.5538,1.5539,1.5535,1.5535,1395899998.0
2008-10-14 14:22:00,1.5536,1.5538,1.5535,1.5538,1395899998.0
2008-10-14 14:23:00,1.5537,1.5543,1.5537,1.5539,1395899998.0
2008-10-14 14:24:00,1.5538,1.5542,1.5538,1.5542,1395899998.0
2008-10-14 14:25:00,1.5543,1.5546,1.5543,1.5543,1395899998.0
2008-10-14 14:26:00,1.5542,1.5545,1.5542,1.5544,1395899998.0
2008-10-14 14:27:00,1.5545,1.5546,1.554,1.5541,1395899998.0
2008-10-14 14:28:00,1.5542,1.5545,1.5542,1.5544,1395899998.0
2008-10-14 14:29:00,1.5545,1.5546,1.5544,1.5546,1395899998.0
2008-10-14 14:30:00,1.5545,1.5547,1.5545,1.5546,1395899998.0
2008-10-14 14:31:00,1.5545,1.5553,1.5545,1.555,1395899998.0
2008-10-14 14:32:00,1.5551,1.5551,1.5544,1.5544,1395899998.0
2008-10-14 14:33:00,1.5543,1.5546,1.5543,1.5546,1395899998.0
2008-10-14 14:34:00,1.5547,1.5548,1.5545,1.5546,1395899998.0
2008-10-14 14:35:00,1.5545,1.5547,1.5545,1.5545,1395899998.0
2008-10-14 14:36:00,1.5546,1.5547,1.5545,1.5546,1395899998.0
2008-10-14 14:37:00,1.5547,1.555,1.5545,1.555,1395899998.0
2008-10-14 14:38:00,1.5549,1.5551,1.5548,1.5551,1395899998.0
2008-10-14 14:39:00,1.5552,1.5556,1.5551,1.5554,1395899998.0
2008-10-14 14:40:00,1.5555,1.5556,1.5552,1.5552,1395899998.0
2008-10-14 14:41:00,1.5553,1.5553,1.555,1.555,1395899998.0
2008-10-14 14:42:00,1.5549,1.5549,1.5545,1.5547,1395899998.0
2008-10-14 14:43:00,1.5546,1.5548,1.5545,1.5548,1395899998.0
2008-10-14 14:44:00,1.5547,1.5548,1.5547,1.5548,1395899998.0
2008-10-14 14:45:00,1.5547,1.5556,1.5547,1.5556,1395899998.0
2008-10-14 14:46:00,1.5555,1.5555,1.5553,1.5553,1395899998.0
2008-10-14 14:47:00,1.5554,1.5557,1.5554,1.5556,1395899998.0
2008-10-14 14:48:00,1.5557,1.5557,1.5554,1.5555,1395899998.0
2008-10-14 14:49:00,1.5554,1.5555,1.555,1.555,1395899998.0
2008-10-14 14:50:00,1.5549,1.5549,1.5544,1.5544,1395899998.0
2008-10-14 14:51:00,1.5545,1.5545,1.5545,1.5545,1395899998.0
2008-10-14 14:52:00,1.5546,1.5546,1.5541,1.5541,1395899998.0
2008-10-14 14:53:00,1.5542,1.5543,1.554,1.5543,1395899998.0
2008-10-14 14:54:00,1.5544,1.5544,1.554,1.5544,1395899998.0
2008-10-14 14:55:00,1.5545,1.5549,1.5544,1.5548,1395899998.0
2008-10-14 14:56:00,1.5547,1.5549,1.5546,1.5546,1395899998.0
2008-10-14 14:57:00,1.5547,1.5547,1.5545,1.5546,1395899998.0
2008-10-14 14:58:00,1.5545,1.5545,1.554,1.5542,1395899998.0
2008-10-14 14:59:00,1.5543,1.5543,1.5541,1.5542,1395899998.0
2008-10-14 15:00:00,1.5543,1.5543,1.5537,1.5537,1395899998.0
2008-10-14 15:01:00,1.5538,1.5538,1.5534,1.5537,1395899998.0
2008-10-14 15:02:00,1.5536,1.5542,1.5536,1.5542,1395899998.0
2008-10-14 15:03:00,1.5543,1.5543,1.554,1.5542,1395899998.0
2008-10-14 15:04:00,1.5541,1.5542,1.5541,1.5541,1395899998.0
2008-10-14 15:05:00,1.5542,1.5551,1.5542,1.5551,1395899998.0
2008-10-14 15:06:00,1.5552,1.5557,1.5552,1.5555,1395899998.0
2008-10-14 15:07:00,1.5556,1.5557,1.5554,1.5555,1395899998.0
2008-10-14 15:08:00,1.5554,1.5556,1.5548,1.5549,1395899998.0
2008-10-14 15:09:00,1.5548,1.5549,1.5547,1.5547,1395899998.0
2008-10-14 15:10:00,1.5546,1.5546,1.5541,1.5542,1395899998.0
2008-10-14 15:11:00,1.5543,1.5544,1.5541,1.5544,1395899998.0
2008-10-14 15:12:00,1.5543,1.5544,1.5539,1.5541,1395899998.0
2008-10-14 15:13:00,1.554,1.5541,1.5538,1.5538,1395899998.0
2008-10-14 15:14:00,1.5539,1.5544,1.5539,1.5543,1395899998.0
2008-10-14 15:15:00,1.5544,1.5546,1.5543,1.5544,1395899998.0
2008-10-14 15:16:00,1.5545,1.5546,1.5543,1.5546,1395899998.0
2008-10-14 15:17:00,1.5547,1.5549,1.5546,1.5547,1395899998.0
2008-10-14 15:18:00,1.5548,1.5549,1.5546,1.5546,1395899998.0
2008-10-14 15:19:00,1.5547,1.5551,1.5547,1.5549,1395899998.0
2008-10-14 15:20:00,1.5548,1.5549,1.5542,1.5544,1395899998.0
2008-10-14 15:21:00,1.5545,1.5547,1.5543,1.5546,1395899998.0
2008-10-14 15:22:00,1.5547,1.5547,1.5545,1.5545,1395899998.0
2008-10-14 15:23:00,1.5544,1.5546,1.5544,1.5546,1395899998.0
2008-10-14 15:24:00,1.5545,1.5546,1.5543,1.5544,1395899998.0
2008-10-14 15:25:00,1.5543,1.5544,1.5535,1.5535,1395899998.0
2008-10-14 15:26:00,1.5536,1.5536,1.5532,1.5534,1395899998.0
2008-10-14 15:27:00,1.5535,1.5536,1.5534,1.5535,1395899998.0
2008-10-14 15:28:00,1.5536,1.554,1.5536,1.5539,1395899998.0
2008-10-14 15:29:00,1.554,1.5542,1.5537,1.5539,1395899998.0
2008-10-14 15:30:00,1.554,1.5548,1.554,1.5543,1395899998.0
2008-10-14 15:31:00,1.5544,1.555,1.5543,1.555,1395899998.0
2008-10-14 15:32:00,1.5549,1.5553,1.5548,1.555,1395899998.0
2008-10-14 15:33:00,1.5551,1.5552,1.5545,1.5545,1395899998.0
2008-10-14 15:34:00,1.5546,1.5547,1.5541,1.5543,1395899998.0
2008-10-14 15:35:00,1.5544,1.555,1.5543,1.5545,1395899998.0
2008-10-14 15:36:00,1.5544,1.5547,1.5544,1.5544,1395899998.0
2008-10-14 15:37:00,1.5545,1.5545,1.5533,1.5536,1395899998.0
2008-10-14 15:38:00,1.5537,1.5545,1.5537,1.5542,1395899998.0
2008-10-14 15:39:00,1.5541,1.5542,1.5536,1.5537,1395899998.0
2008-10-14 15:40:00,1.5538,1.5538,1.5534,1.5534,1395899998.0
2008-10-14 15:41:00,1.5535,1.5535,1.5526,1.5527,1395899998.0
2008-10-14 15:42:00,1.5528,1.5532,1.5526,1.5529,1395899998.0
2008-10-14 15:43:00,1.5528,1.553,1.5524,1.5529,1395899998.0
2008-10-14 15:44:00,1.553,1.553,1.5527,1.5527,1395899998.0
2008-10-14 15:45:00,1.5528,1.5528,1.5521,1.5522,1395899998.0
2008-10-14 15:46:00,1.5523,1.5523,1.5516,1.5519,1395899998.0
2008-10-14 15:47:00,1.5518,1.5525,1.5518,1.5521,1395899998.0
2008-10-14 15:48:00,1.5522,1.5522,1.5517,1.552,1395899998.0
2008-10-14 15:49:00,1.5521,1.5526,1.5518,1.5518,1395899998.0
2008-10-14 15:50:00,1.5519,1.5519,1.5516,1.5518,1395899998.0
2008-10-14 15:51:00,1.5517,1.5517,1.5511,1.5516,1395899998.0
2008-10-14 15:52:00,1.5515,1.5515,1.5511,1.5511,1395899998.0
2008-10-14 15:53:00,1.5512,1.5512,1.5501,1.5507,1395899998.0
2008-10-14 15:54:00,1.5506,1.5518,1.5505,1.5518,1395899998.0
2008-10-14 15:55:00,1.5519,1.552,1.5511,1.5511,1395899998.0
2008-10-14 15:56:00,1.551,1.5512,1.551,1.5511,1395899998.0
2008-10-14 15:57:00,1.551,1.5513,1.5509,1.5509,1395899998.0
2008-10-14 15:58:00,1.5508,1.5511,1.5502,1.5503,1395899998.0
2008-10-14 15:59:00,1.5502,1.5504,1.5499,1.5501,1395899998.0
2008-10-14 16:00:00,1.55,1.5503,1.5496,1.5502,1395899998.0
2008-10-14 16:01:00,1.5503,1.5508,1.5502,1.5506,1395899998.0
2008-10-14 16:02:00,1.5507,1.5508,1.5499,1.5499,1395899998.0
2008-10-14 16:03:00,1.5498,1.55,1.5492,1.5493,1395899998.0
2008-10-14 16:04:00,1.5494,1.5495,1.5489,1.5495,1395899998.0
2008-10-14 16:05:00,1.5494,1.5495,1.5483,1.5485,1395899998.0
2008-10-14 16:06:00,1.5484,1.5484,1.5468,1.5469,1395899998.0
2008-10-14 16:07:00,1.5468,1.5471,1.5468,1.547,1395899998.0
2008-10-14 16:08:00,1.5471,1.5477,1.5466,1.5477,1395899998.0
2008-10-14 16:09:00,1.5478,1.5479,1.5466,1.5469,1395899998.0
2008-10-14 16:10:00,1.5468,1.5471,1.5467,1.547,1395899998.0
2008-10-14 16:11:00,1.5469,1.5478,1.5469,1.5476,1395899998.0
2008-10-14 16:12:00,1.5477,1.5478,1.5476,1.5476,1395899998.0
2008-10-14 16:13:00,1.5475,1.5485,1.5475,1.5484,1395899998.0
2008-10-14 16:14:00,1.5485,1.5485,1.5479,1.5481,1395899998.0
2008-10-14 16:15:00,1.548,1.548,1.547,1.5472,1395899998.0
2008-10-14 16:16:00,1.5473,1.5476,1.5472,1.5475,1395899998.0
2008-10-14 16:17:00,1.5476,1.548,1.5473,1.5479,1395899998.0
2008-10-14 16:18:00,1.548,1.5487,1.548,1.5487,1395899998.0
2008-10-14 16:19:00,1.5486,1.5487,1.548,1.5481,1395899998.0
2008-10-14 16:20:00,1.5482,1.5489,1.5481,1.5487,1395899998.0
2008-10-14 16:21:00,1.5488,1.5489,1.5486,1.5486,1395899998.0
2008-10-14 16:22:00,1.5487,1.5493,1.5485,1.5492,1395899998.0
2008-10-14 16:23:00,1.5491,1.5494,1.5488,1.5488,1395899998.0
2008-10-14 16:24:00,1.5487,1.5488,1.5477,1.5478,1395899998.0
2008-10-14 16:25:00,1.5479,1.5483,1.5478,1.5482,1395899998.0
2008-10-14 16:26:00,1.5481,1.5483,1.5477,1.5482,1395899998.0
2008-10-14 16:27:00,1.5483,1.5485,1.5482,1.5484,1395899998.0
2008-10-14 16:28:00,1.5485,1.5486,1.548,1.548,1395899998.0
2008-10-14 16:29:00,1.5479,1.5485,1.5477,1.5484,1395899998.0
2008-10-14 16:30:00,1.5485,1.5486,1.5484,1.5486,1395899998.0
2008-10-14 16:31:00,1.5485,1.5486,1.5484,1.5485,1395899998.0
2008-10-14 16:32:00,1.5486,1.5486,1.5483,1.5485,1395899998.0
2008-10-14 16:33:00,1.5486,1.5488,1.5482,1.5484,1395899998.0
2008-10-14 16:34:00,1.5485,1.5487,1.5483,1.5486,1395899998.0
2008-10-14 16:35:00,1.5485,1.5486,1.5482,1.5483,1395899998.0
2008-10-14 16:36:00,1.5484,1.5485,1.5481,1.5483,1395899998.0
2008-10-14 16:37:00,1.5482,1.5483,1.5477,1.5477,1395899998.0
2008-10-14 16:38:00,1.5475,1.5477,1.5472,1.5474,1395899998.0
2008-10-14 16:39:00,1.5475,1.5476,1.547,1.5471,1395899998.0
2008-10-14 16:40:00,1.5472,1.548,1.5471,1.548,1395899998.0
2008-10-14 16:41:00,1.5481,1.5482,1.5476,1.5476,1395899998.0
2008-10-14 16:42:00,1.5477,1.5477,1.547,1.547,1395899998.0
2008-10-14 16:43:00,1.5471,1.5475,1.5469,1.5472,1395899998.0
2008-10-14 16:44:00,1.5471,1.5476,1.547,1.5475,1395899998.0
2008-10-14 16:45:00,1.5474,1.5477,1.5473,1.5475,1395899998.0
2008-10-14 16:46:00,1.5474,1.5474,1.5457,1.5457,1395899998.0
2008-10-14 16:47:00,1.5458,1.5465,1.5456,1.5465,1395899998.0
2008-10-14 16:48:00,1.5464,1.5483,1.5462,1.5478,1395899998.0
2008-10-14 16:49:00,1.5477,1.5478,1.5474,1.5477,1395899998.0
2008-10-14 16:50:00,1.5476,1.5483,1.5476,1.5483,1395899998.0
2008-10-14 16:51:00,1.5482,1.5487,1.5479,1.5479,1395899998.0
2008-10-14 16:52:00,1.5478,1.5487,1.5478,1.5485,1395899998.0
2008-10-14 16:53:00,1.5486,1.5491,1.5484,1.549,1395899998.0
2008-10-14 16:54:00,1.5489,1.5491,1.5483,1.5491,1395899998.0
2008-10-14 16:55:00,1.5492,1.5498,1.5491,1.5495,1395899998.0
2008-10-14 16:56:00,1.5496,1.5497,1.5488,1.5488,1395899998.0
2008-10-14 16:57:00,1.5486,1.5488,1.5477,1.5477,1395899998.0
2008-10-14 16:58:00,1.5478,1.548,1.5474,1.5479,1395899998.0
2008-10-14 16:59:00,1.548,1.5487,1.548,1.5486,1395899998.0
2008-10-14 17:00:00,1.5487,1.5488,1.5485,1.5487,1395899998.0
2008-10-14 17:01:00,1.5488,1.5491,1.5487,1.5489,1395899998.0
2008-10-14 17:02:00,1.5488,1.5496,1.5487,1.5495,1395899998.0
2008-10-14 17:03:00,1.5496,1.5502,1.5493,1.5501,1395899998.0
2008-10-14 17:04:00,1.5502,1.5502,1.549,1.5491,1395899998.0
2008-10-14 17:05:00,1.549,1.549,1.5487,1.5487,1395899998.0
2008-10-14 17:06:00,1.5488,1.5491,1.5487,1.5491,1395899998.0
2008-10-14 17:07:00,1.5492,1.5496,1.5487,1.5494,1395899998.0
2008-10-14 17:08:00,1.5493,1.5496,1.5492,1.5492,1395899998.0
2008-10-14 17:09:00,1.5493,1.5493,1.549,1.5492,1395899998.0
2008-10-14 17:10:00,1.5491,1.5497,1.5488,1.5492,1395899998.0
2008-10-14 17:11:00,1.5493,1.5494,1.5487,1.5487,1395899998.0
2008-10-14 17:12:00,1.5488,1.5488,1.5481,1.5481,1395899998.0
2008-10-14 17:13:00,1.548,1.5482,1.5477,1.5482,1395899998.0
2008-10-14 17:14:00,1.5481,1.5485,1.5479,1.5481,1395899998.0
2008-10-14 17:15:00,1.548,1.5489,1.548,1.5487,1395899998.0
2008-10-14 17:16:00,1.5488,1.5491,1.5487,1.549,1395899998.0
2008-10-14 17:17:00,1.5491,1.5494,1.549,1.549,1395899998.0
2008-10-14 17:18:00,1.5491,1.5495,1.549,1.549,1395899998.0
2008-10-14 17:19:00,1.5491,1.5496,1.549,1.5491,1395899998.0
2008-10-14 17:20:00,1.5492,1.5492,1.5485,1.5486,1395899998.0
2008-10-14 17:21:00,1.5485,1.5487,1.5483,1.5483,1395899998.0
2008-10-14 17:22:00,1.5482,1.5484,1.5481,1.5484,1395899998.0
2008-10-14 17:23:00,1.5483,1.5486,1.5482,1.5486,1395899998.0
2008-10-14 17:24:00,1.5487,1.5487,1.5481,1.5484,1395899998.0
2008-10-14 17:25:00,1.5483,1.5484,1.5479,1.548,1395899998.0
2008-10-14 17:26:00,1.5481,1.5489,1.548,1.5489,1395899998.0
2008-10-14 17:27:00,1.5488,1.549,1.5486,1.5488,1395899998.0
2008-10-14 17:28:00,1.5489,1.5493,1.5488,1.549,1395899998.0
2008-10-14 17:29:00,1.5491,1.5492,1.5485,1.5485,1395899998.0
2008-10-14 17:30:00,1.5486,1.549,1.5485,1.549,1395899998.0
2008-10-14 17:31:00,1.5491,1.5498,1.5491,1.5492,1395899998.0
2008-10-14 17:32:00,1.5493,1.5493,1.5481,1.5482,1395899998.0
2008-10-14 17:33:00,1.5481,1.5482,1.5471,1.5474,1395899998.0
2008-10-14 17:34:00,1.5473,1.5475,1.5465,1.5468,1395899998.0
2008-10-14 17:35:00,1.5467,1.5476,1.5464,1.5475,1395899998.0
2008-10-14 17:36:00,1.5476,1.5476,1.547,1.5472,1395899998.0
2008-10-14 17:37:00,1.5471,1.5476,1.547,1.5476,1395899998.0
2008-10-14 17:38:00,1.5475,1.5478,1.5474,1.5477,1395899998.0
2008-10-14 17:39:00,1.5476,1.5476,1.5469,1.5473,1395899998.0
2008-10-14 17:40:00,1.5474,1.5474,1.5468,1.547,1395899998.0
2008-10-14 17:41:00,1.5471,1.5478,1.547,1.5478,1395899998.0
2008-10-14 17:42:00,1.5477,1.5477,1.5475,1.5475,1395899998.0
2008-10-14 17:43:00,1.5474,1.5474,1.5472,1.5474,1395899998.0
2008-10-14 17:44:00,1.5475,1.5475,1.5471,1.5471,1395899998.0
2008-10-14 17:45:00,1.5472,1.5482,1.5471,1.5481,1395899998.0
2008-10-14 17:46:00,1.5482,1.549,1.5481,1.5489,1395899998.0
2008-10-14 17:47:00,1.549,1.5499,1.5489,1.5497,1395899998.0
2008-10-14 17:48:00,1.5496,1.5499,1.5495,1.5497,1395899998.0
2008-10-14 17:49:00,1.5498,1.5507,1.5498,1.5506,1395899998.0
2008-10-14 17:50:00,1.5507,1.5507,1.5494,1.5494,1395899998.0
2008-10-14 17:51:00,1.5495,1.5495,1.549,1.549,1395899998.0
2008-10-14 17:52:00,1.5491,1.5492,1.5486,1.5487,1395899998.0
2008-10-14 17:53:00,1.5488,1.5489,1.5487,1.5489,1395899998.0
2008-10-14 17:54:00,1.549,1.5491,1.5489,1.5489,1395899998.0
2008-10-14 17:55:00,1.549,1.5492,1.5487,1.5491,1395899998.0
2008-10-14 17:56:00,1.549,1.5494,1.549,1.5493,1395899998.0
2008-10-14 17:57:00,1.5494,1.5506,1.5493,1.5506,1395899998.0
2008-10-14 17:58:00,1.5505,1.551,1.5502,1.551,1395899998.0
2008-10-14 17:59:00,1.5512,1.5512,1.5498,1.5498,1395899998.0
2008-10-14 18:00:00,1.5497,1.5503,1.5495,1.5499,1395899998.0
2008-10-14 18:01:00,1.55,1.5501,1.5498,1.5499,1395899998.0
2008-10-14 18:02:00,1.5498,1.55,1.5494,1.5495,1395899998.0
2008-10-14 18:03:00,1.5494,1.5494,1.5489,1.5489,1395899998.0
2008-10-14 18:04:00,1.5488,1.5488,1.5476,1.5476,1395899998.0
2008-10-14 18:05:00,1.5477,1.5487,1.5477,1.5486,1395899998.0
2008-10-14 18:06:00,1.5485,1.5489,1.5485,1.5486,1395899998.0
2008-10-14 18:07:00,1.5485,1.5488,1.5485,1.5488,1395899998.0
2008-10-14 18:08:00,1.5489,1.5497,1.5485,1.5497,1395899998.0
2008-10-14 18:09:00,1.5495,1.5506,1.5494,1.55,1395899998.0
2008-10-14 18:10:00,1.5499,1.5503,1.5498,1.55,1395899998.0
2008-10-14 18:11:00,1.5499,1.5499,1.5492,1.5492,1395899998.0
2008-10-14 18:12:00,1.5493,1.5497,1.5493,1.5497,1395899998.0
2008-10-14 18:13:00,1.5496,1.5502,1.5495,1.55,1395899998.0
2008-10-14 18:14:00,1.5501,1.5503,1.5495,1.5495,1395899998.0
2008-10-14 18:15:00,1.5496,1.5508,1.5495,1.5506,1395899998.0
2008-10-14 18:16:00,1.5507,1.5508,1.5504,1.5505,1395899998.0
2008-10-14 18:17:00,1.5504,1.5504,1.55,1.55,1395899998.0
2008-10-14 18:18:00,1.5501,1.5504,1.55,1.5502,1395899998.0
2008-10-14 18:19:00,1.5503,1.5504,1.5503,1.5503,1395899998.0
2008-10-14 18:20:00,1.5504,1.5504,1.5501,1.5501,1395899998.0
2008-10-14 18:21:00,1.5502,1.5504,1.5502,1.5502,1395899998.0
2008-10-14 18:22:00,1.5501,1.5502,1.5501,1.5502,1395899998.0
2008-10-14 18:23:00,1.5504,1.5509,1.5504,1.5507,1834100011.0
2008-10-14 18:24:00,1.5506,1.5508,1.5503,1.5504,1834100011.0
2008-10-14 18:25:00,1.5503,1.5503,1.5494,1.5497,1834100011.0
2008-10-14 18:26:00,1.5498,1.5507,1.5498,1.5506,1834100011.0
2008-10-14 18:27:00,1.5507,1.5508,1.5506,1.5506,1834100011.0
2008-10-14 18:28:00,1.5505,1.5507,1.5504,1.5504,1834100011.0
2008-10-14 18:29:00,1.5503,1.5511,1.5503,1.5511,1834100011.0
2008-10-14 18:30:00,1.551,1.5512,1.5504,1.5505,1834100011.0
2008-10-14 18:31:00,1.5504,1.5504,1.55,1.5503,1834100011.0
2008-10-14 18:32:00,1.5504,1.5507,1.5504,1.5505,1834100011.0
2008-10-14 18:33:00,1.5504,1.5504,1.5501,1.5502,1834100011.0
2008-10-14 18:34:00,1.5501,1.5501,1.5497,1.5497,1834100011.0
2008-10-14 18:35:00,1.5498,1.5507,1.5498,1.5507,1834100011.0
2008-10-14 18:36:00,1.5508,1.5512,1.5504,1.5506,1834100011.0
2008-10-14 18:37:00,1.5507,1.5511,1.5498,1.5498,1834100011.0
2008-10-14 18:38:00,1.5499,1.55,1.5496,1.55,1834100011.0
2008-10-14 18:39:00,1.5499,1.5506,1.5499,1.5501,1834100011.0
2008-10-14 18:40:00,1.55,1.5504,1.5499,1.5501,1834100011.0
2008-10-14 18:41:00,1.55,1.55,1.5494,1.5494,1834100011.0
2008-10-14 18:42:00,1.5495,1.5498,1.5494,1.5498,1834100011.0
2008-10-14 18:43:00,1.5497,1.5497,1.5495,1.5496,1834100011.0
2008-10-14 18:44:00,1.5495,1.5497,1.5493,1.5493,1834100011.0
2008-10-14 18:45:00,1.5494,1.5494,1.5491,1.5491,1834100011.0
2008-10-14 18:46:00,1.549,1.549,1.5486,1.5487,1834100011.0
2008-10-14 18:47:00,1.5488,1.5494,1.5487,1.5493,1834100011.0
2008-10-14 18:48:00,1.5494,1.55,1.5494,1.55,1834100011.0
2008-10-14 18:49:00,1.5501,1.5505,1.5501,1.5503,1834100011.0
2008-10-14 18:50:00,1.5504,1.5505,1.5502,1.5502,1834100011.0
2008-10-14 18:51:00,1.5501,1.5502,1.5498,1.5502,1834100011.0
2008-10-14 18:52:00,1.5501,1.5506,1.5498,1.5506,1834100011.0
2008-10-14 18:53:00,1.5507,1.5507,1.5504,1.5506,1834100011.0
2008-10-14 18:54:00,1.5507,1.5507,1.5505,1.5505,1834100011.0
2008-10-14 18:55:00,1.5506,1.5506,1.5504,1.5505,1834100011.0
2008-10-14 18:56:00,1.5504,1.5504,1.55,1.55,1834100011.0
2008-10-14 18:57:00,1.5499,1.5499,1.5493,1.5493,1834100011.0
2008-10-14 18:58:00,1.5494,1.5494,1.5486,1.5489,1834100011.0
2008-10-14 18:59:00,1.549,1.549,1.5483,1.5483,1834100011.0
2008-10-14 19:00:00,1.5482,1.5485,1.548,1.5485,1834100011.0
2008-10-14 19:01:00,1.5484,1.5491,1.5484,1.5491,1834100011.0
2008-10-14 19:02:00,1.5492,1.5492,1.5489,1.549,1834100011.0
2008-10-14 19:03:00,1.5489,1.5491,1.5486,1.549,1834100011.0
2008-10-14 19:04:00,1.5491,1.5492,1.5488,1.5488,1834100011.0
2008-10-14 19:05:00,1.5489,1.549,1.5488,1.549,1834100011.0
2008-10-14 19:06:00,1.5491,1.5494,1.5491,1.5493,1834100011.0
2008-10-14 19:07:00,1.5492,1.5493,1.549,1.5493,1834100011.0
2008-10-14 19:08:00,1.5494,1.5494,1.5492,1.5492,1834100011.0
2008-10-14 19:09:00,1.5493,1.5493,1.5489,1.5491,1834100011.0
2008-10-14 19:10:00,1.549,1.5491,1.5487,1.5489,1834100011.0
2008-10-14 19:11:00,1.549,1.5494,1.5489,1.5493,1834100011.0
2008-10-14 19:12:00,1.5494,1.5495,1.5491,1.5495,1834100011.0
2008-10-14 19:13:00,1.5494,1.5497,1.5494,1.5497,1834100011.0
2008-10-14 19:14:00,1.5498,1.5504,1.5498,1.5504,1834100011.0
2008-10-14 19:15:00,1.5503,1.5503,1.5499,1.5499,1834100011.0
2008-10-14 19:16:00,1.5497,1.5497,1.5492,1.5493,1834100011.0
2008-10-14 19:17:00,1.5492,1.5494,1.5492,1.5493,1834100011.0
2008-10-14 19:18:00,1.5494,1.55,1.5493,1.5497,1834100011.0
2008-10-14 19:19:00,1.5496,1.5499,1.5495,1.5499,1834100011.0
2008-10-14 19:20:00,1.55,1.55,1.5493,1.5494,1834100011.0
2008-10-14 19:21:00,1.5494,1.5494,1.5493,1.54935,1834100011.0
2008-10-14 19:22:00,1.5493,1.5495,1.549,1.5494,1939100034.0
2008-10-14 19:23:00,1.5495,1.5497,1.5494,1.5496,1939100034.0
2008-10-14 19:24:00,1.5497,1.5499,1.5492,1.5497,1939100034.0
2008-10-14 19:25:00,1.5496,1.55,1.5496,1.5499,1939100034.0
2008-10-14 19:26:00,1.5498,1.5508,1.5497,1.5501,1939100034.0
2008-10-14 19:27:00,1.5502,1.5503,1.5498,1.55,1939100034.0
2008-10-14 19:28:00,1.5501,1.5501,1.5492,1.5496,1939100034.0
2008-10-14 19:29:00,1.5497,1.5503,1.5496,1.5502,1939100034.0
2008-10-14 19:30:00,1.5503,1.5505,1.5501,1.5505,1939100034.0
2008-10-14 19:31:00,1.5506,1.5507,1.5504,1.5506,1939100034.0
2008-10-14 19:32:00,1.5505,1.5508,1.5505,1.5508,1939100034.0
2008-10-14 19:33:00,1.5509,1.5513,1.5509,1.5513,1939100034.0
2008-10-14 19:34:00,1.5514,1.5514,1.5513,1.5513,1939100034.0
2008-10-14 19:35:00,1.5512,1.5516,1.5507,1.5507,1939100034.0
2008-10-14 19:36:00,1.5508,1.5511,1.5504,1.5504,1939100034.0
2008-10-14 19:37:00,1.5503,1.5504,1.55,1.55,1939100034.0
2008-10-14 19:38:00,1.5499,1.55,1.5495,1.5497,1939100034.0
2008-10-14 19:39:00,1.5498,1.5501,1.5496,1.5498,1939100034.0
2008-10-14 19:40:00,1.5497,1.55,1.5496,1.5497,1939100034.0
2008-10-14 19:41:00,1.5496,1.5497,1.5491,1.5491,1939100034.0
2008-10-14 19:42:00,1.5492,1.5493,1.549,1.5491,1939100034.0
2008-10-14 19:43:00,1.5492,1.5492,1.549,1.549,1939100034.0
2008-10-14 19:44:00,1.5489,1.5489,1.5487,1.5488,1939100034.0
2008-10-14 19:45:00,1.5487,1.549,1.5487,1.549,1939100034.0
2008-10-14 19:46:00,1.5491,1.5493,1.5491,1.5493,1939100034.0
2008-10-14 19:47:00,1.5494,1.5498,1.5493,1.5496,1939100034.0
2008-10-14 19:48:00,1.5497,1.5498,1.5493,1.5496,1939100034.0
2008-10-14 19:49:00,1.5495,1.5499,1.5494,1.5495,1939100034.0
2008-10-14 19:50:00,1.5494,1.5497,1.5492,1.5496,1939100034.0
2008-10-14 19:51:00,1.5497,1.5505,1.5497,1.55,1939100034.0
2008-10-14 19:52:00,1.5501,1.5501,1.5499,1.55,1939100034.0
2008-10-14 19:53:00,1.5501,1.5502,1.5494,1.5494,1939100034.0
2008-10-14 19:54:00,1.5495,1.5495,1.549,1.5491,1939100034.0
2008-10-14 19:55:00,1.549,1.5491,1.549,1.549,1939100034.0
2008-10-14 19:56:00,1.5489,1.5491,1.5489,1.549,1939100034.0
2008-10-14 19:57:00,1.5491,1.5493,1.5489,1.5493,1939100034.0
2008-10-14 19:58:00,1.5492,1.5496,1.5492,1.5496,1939100034.0
2008-10-14 19:59:00,1.5497,1.5498,1.5492,1.5497,1939100034.0
2008-10-14 20:00:00,1.5498,1.5499,1.5494,1.5494,1939100034.0
2008-10-14 20:01:00,1.5493,1.5497,1.5492,1.5497,1939100034.0
2008-10-14 20:02:00,1.5498,1.5498,1.5497,1.5498,1939100034.0
2008-10-14 20:03:00,1.5497,1.5497,1.5496,1.5497,1939100034.0
2008-10-14 20:04:00,1.5498,1.5498,1.5497,1.5497,1939100034.0
2008-10-14 20:05:00,1.5496,1.5497,1.5493,1.5496,1939100034.0
2008-10-14 20:06:00,1.5495,1.5497,1.5493,1.5493,1939100034.0
2008-10-14 20:07:00,1.5492,1.5492,1.5485,1.5486,1939100034.0
2008-10-14 20:08:00,1.5485,1.5486,1.5485,1.5486,1939100034.0
2008-10-14 20:09:00,1.5485,1.5486,1.5485,1.5486,1939100034.0
2008-10-14 20:10:00,1.5487,1.5487,1.5486,1.5486,1939100034.0
2008-10-14 20:11:00,1.5485,1.5486,1.548,1.5481,1939100034.0
2008-10-14 20:12:00,1.5482,1.5482,1.548,1.5481,1939100034.0
2008-10-14 20:13:00,1.548,1.5486,1.548,1.5486,1939100034.0
2008-10-14 20:14:00,1.5485,1.5492,1.5485,1.5491,1939100034.0
2008-10-14 20:15:00,1.549,1.549,1.5489,1.5489,1939100034.0
2008-10-14 20:16:00,1.549,1.5491,1.5485,1.5486,1939100034.0
2008-10-14 20:17:00,1.5487,1.5491,1.5485,1.5485,1939100034.0
2008-10-14 20:18:00,1.5484,1.5485,1.5473,1.5475,1939100034.0
2008-10-14 20:19:00,1.5474,1.5476,1.5472,1.5474,1939100034.0
2008-10-14 20:20:00,1.5473,1.5476,1.5473,1.5474,1939100034.0
2008-10-14 20:21:00,1.5475,1.5487,1.5475,1.5487,1939100034.0
2008-10-14 20:22:00,1.5488,1.5488,1.5482,1.5484,1939100034.0
2008-10-14 20:23:00,1.5483,1.5491,1.5482,1.5491,1939100034.0
2008-10-14 20:24:00,1.549,1.5491,1.5488,1.549,1939100034.0
2008-10-14 20:25:00,1.5489,1.549,1.5485,1.5485,1939100034.0
2008-10-14 20:26:00,1.5486,1.5487,1.548,1.548,1939100034.0
2008-10-14 20:27:00,1.5481,1.5486,1.548,1.5481,1939100034.0
2008-10-14 20:28:00,1.5482,1.5496,1.5482,1.5493,1939100034.0
2008-10-14 20:29:00,1.5494,1.5494,1.5489,1.5492,1939100034.0
2008-10-14 20:30:00,1.5493,1.5499,1.549,1.5499,1939100034.0
2008-10-14 20:31:00,1.55,1.5501,1.5495,1.5496,1939100034.0
2008-10-14 20:32:00,1.5497,1.5497,1.5489,1.5489,1939100034.0
2008-10-14 20:33:00,1.549,1.5493,1.5489,1.549,1939100034.0
2008-10-14 20:34:00,1.5491,1.5491,1.5487,1.5487,1939100034.0
2008-10-14 20:35:00,1.5488,1.5488,1.5487,1.5487,1939100034.0
2008-10-14 20:36:00,1.5488,1.5488,1.5482,1.5483,1939100034.0
2008-10-14 20:37:00,1.5482,1.5485,1.5482,1.5484,1939100034.0
2008-10-14 20:38:00,1.5485,1.5485,1.5484,1.5485,1939100034.0
2008-10-14 20:39:00,1.5486,1.5486,1.5485,1.5486,1939100034.0
2008-10-14 20:40:00,1.5485,1.549,1.5485,1.5487,1939100034.0
2008-10-14 20:41:00,1.5486,1.5488,1.5483,1.5483,1939100034.0
2008-10-14 20:42:00,1.5482,1.5484,1.5478,1.548,1939100034.0
2008-10-14 20:43:00,1.5479,1.548,1.5472,1.5472,1939100034.0
2008-10-14 20:44:00,1.5473,1.5476,1.5472,1.5473,1939100034.0
2008-10-14 20:45:00,1.5472,1.5473,1.5468,1.5471,1939100034.0
2008-10-14 20:46:00,1.547,1.547,1.5458,1.546,1939100034.0
2008-10-14 20:47:00,1.5459,1.5465,1.5458,1.5464,1939100034.0
2008-10-14 20:48:00,1.5463,1.5465,1.5462,1.5465,1939100034.0
2008-10-14 20:49:00,1.5466,1.5468,1.5465,1.5465,1939100034.0
2008-10-14 20:50:00,1.5466,1.5467,1.5465,1.5467,1939100034.0
2008-10-14 20:51:00,1.5466,1.5467,1.5464,1.5465,1939100034.0
2008-10-14 20:52:00,1.5464,1.5466,1.5464,1.5465,1939100034.0
2008-10-14 20:53:00,1.5466,1.5466,1.546,1.5461,1939100034.0
2008-10-14 20:54:00,1.5462,1.5472,1.5462,1.5471,1939100034.0
2008-10-14 20:55:00,1.547,1.5471,1.5464,1.5468,1939100034.0
2008-10-14 20:56:00,1.5467,1.5472,1.5465,1.5468,1939100034.0
2008-10-14 20:57:00,1.5469,1.5469,1.5464,1.5467,1939100034.0
2008-10-14 20:58:00,1.5466,1.5467,1.5463,1.5466,1939100034.0
2008-10-14 20:59:00,1.5467,1.5472,1.5467,1.5471,1939100034.0
2008-10-14 21:00:00,1.5472,1.5472,1.5465,1.5466,1939100034.0
2008-10-14 21:01:00,1.5467,1.5468,1.5467,1.5468,1939100034.0
2008-10-14 21:02:00,1.5469,1.5477,1.5469,1.5469,1939100034.0
2008-10-14 21:03:00,1.547,1.547,1.5466,1.5466,1939100034.0
2008-10-14 21:04:00,1.5467,1.5469,1.5466,1.5469,1939100034.0
2008-10-14 21:05:00,1.547,1.5472,1.5468,1.5472,1939100034.0
2008-10-14 21:06:00,1.5471,1.5475,1.547,1.547,1939100034.0
2008-10-14 21:07:00,1.5471,1.5472,1.5469,1.5472,1939100034.0
2008-10-14 21:08:00,1.5471,1.5472,1.5466,1.5471,1939100034.0
2008-10-14 21:09:00,1.547,1.5474,1.5469,1.5473,1939100034.0
2008-10-14 21:10:00,1.5475,1.5477,1.5473,1.5477,1939100034.0
2008-10-14 21:11:00,1.5476,1.5477,1.5475,1.5476,1939100034.0
2008-10-14 21:12:00,1.5475,1.5479,1.5475,1.5478,1939100034.0
2008-10-14 21:13:00,1.5479,1.5481,1.5478,1.5481,1939100034.0
2008-10-14 21:14:00,1.5482,1.5487,1.5482,1.5487,1939100034.0
2008-10-14 21:15:00,1.5486,1.5486,1.5476,1.5478,1939100034.0
2008-10-14 21:16:00,1.5479,1.5479,1.5476,1.5478,1939100034.0
2008-10-14 21:17:00,1.5479,1.5485,1.5479,1.5485,1939100034.0
2008-10-14 21:18:00,1.5484,1.5484,1.5479,1.548,1939100034.0
2008-10-14 21:19:00,1.5481,1.5488,1.5481,1.5482,1939100034.0
2008-10-14 21:20:00,1.5481,1.5486,1.5481,1.5486,1939100034.0
2008-10-14 21:21:00,1.5485,1.5488,1.5485,1.5488,1939100034.0
2008-10-14 21:22:00,1.5489,1.549,1.5486,1.5486,1939100034.0
2008-10-14 21:23:00,1.5485,1.5486,1.5479,1.548,1939100034.0
2008-10-14 21:24:00,1.5479,1.5481,1.5476,1.5481,1939100034.0
2008-10-14 21:25:00,1.548,1.5481,1.5478,1.5479,1939100034.0
2008-10-14 21:26:00,1.5478,1.548,1.5476,1.5477,1939100034.0
2008-10-14 21:27:00,1.5476,1.5478,1.5474,1.5476,1939100034.0
2008-10-14 21:28:00,1.5477,1.5479,1.5472,1.5474,1939100034.0
2008-10-14 21:29:00,1.5475,1.5486,1.5474,1.5486,1939100034.0
2008-10-14 21:30:00,1.5487,1.549,1.5485,1.5489,1939100034.0
2008-10-14 21:31:00,1.549,1.5492,1.5488,1.5492,1939100034.0
2008-10-14 21:32:00,1.5493,1.5494,1.5492,1.5494,1939100034.0
2008-10-14 21:33:00,1.5495,1.5498,1.5493,1.5495,1939100034.0
2008-10-14 21:34:00,1.5496,1.5498,1.5495,1.5495,1939100034.0
2008-10-14 21:35:00,1.5494,1.5495,1.5493,1.5495,1939100034.0
2008-10-14 21:36:00,1.5494,1.5494,1.549,1.5492,1939100034.0
2008-10-14 21:37:00,1.5493,1.5493,1.5486,1.5487,1939100034.0
2008-10-14 21:38:00,1.5486,1.5487,1.5484,1.5484,1939100034.0
2008-10-14 21:39:00,1.5485,1.5486,1.5482,1.5483,1939100034.0
2008-10-14 21:40:00,1.5484,1.5489,1.548,1.5487,1939100034.0
2008-10-14 21:41:00,1.5486,1.5486,1.5481,1.5484,1939100034.0
2008-10-14 21:42:00,1.5483,1.5485,1.5477,1.5484,1939100034.0
2008-10-14 21:43:00,1.5485,1.5487,1.5481,1.5481,1939100034.0
2008-10-14 21:44:00,1.5482,1.5482,1.5476,1.5478,1939100034.0
2008-10-14 21:45:00,1.5479,1.5481,1.5478,1.5478,1939100034.0
2008-10-14 21:46:00,1.5479,1.5484,1.5477,1.5484,1939100034.0
2008-10-14 21:47:00,1.5485,1.5491,1.5484,1.5488,1939100034.0
2008-10-14 21:48:00,1.5487,1.5487,1.5485,1.5485,1939100034.0
2008-10-14 21:49:00,1.5486,1.5488,1.5486,1.5488,1939100034.0
2008-10-14 21:50:00,1.5487,1.549,1.5486,1.5487,1939100034.0
2008-10-14 21:51:00,1.5486,1.5487,1.5483,1.5485,1939100034.0
2008-10-14 21:52:00,1.5486,1.5486,1.5485,1.5486,1939100034.0
2008-10-14 21:53:00,1.54845,1.54855,1.54845,1.5485,1939100034.0
2008-10-14 21:54:00,1.54845,1.5485,1.54845,1.54845,1074200011.0
2008-10-14 21:55:00,1.5486,1.5486,1.5485,1.5485,1782500027.0
2008-10-14 21:56:00,1.5484,1.5486,1.5484,1.5484,1782500027.0
2008-10-14 21:57:00,1.5483,1.5484,1.5483,1.5484,1782500027.0
2008-10-14 21:58:00,1.5483,1.5484,1.5481,1.5481,1782500027.0
2008-10-14 21:59:00,1.548,1.5481,1.5478,1.5478,1782500027.0
2008-10-14 22:00:00,1.5479,1.5492,1.5479,1.5492,1782500027.0
2008-10-14 22:01:00,1.5491,1.5493,1.5491,1.5493,1782500027.0
2008-10-14 22:02:00,1.5492,1.5493,1.5491,1.5492,1782500027.0
2008-10-14 22:03:00,1.5491,1.5494,1.549,1.5494,1782500027.0
2008-10-14 22:04:00,1.5495,1.5496,1.5495,1.5496,1782500027.0
2008-10-14 22:05:00,1.5497,1.5497,1.5495,1.5495,1782500027.0
2008-10-14 22:06:00,1.54908,1.54932,1.54908,1.54927,1782500027.0
2008-10-14 22:07:00,1.5495,1.5497,1.5495,1.5495,1286099981.0
2008-10-14 22:08:00,1.5496,1.5496,1.5493,1.5493,1286099981.0
2008-10-14 22:09:00,1.5494,1.5494,1.5482,1.5489,1286099981.0
2008-10-14 22:10:00,1.5488,1.5488,1.5482,1.5487,1286099981.0
2008-10-14 22:11:00,1.5486,1.5486,1.5484,1.5484,1286099981.0
2008-10-14 22:12:00,1.5485,1.5485,1.548,1.5481,1286099981.0
2008-10-14 22:13:00,1.5483,1.5483,1.5477,1.5481,1286099981.0
2008-10-14 22:14:00,1.5482,1.5482,1.548,1.5481,1286099981.0
2008-10-14 22:15:00,1.5479,1.548,1.5478,1.548,1286099981.0
2008-10-14 22:16:00,1.5481,1.5481,1.5479,1.548,1286099981.0
2008-10-14 22:17:00,1.5481,1.5481,1.5478,1.5479,1286099981.0
2008-10-14 22:18:00,1.548,1.5485,1.548,1.5485,1286099981.0
2008-10-14 22:19:00,1.5484,1.5485,1.5478,1.5479,1286099981.0
2008-10-14 22:20:00,1.5478,1.5479,1.5472,1.5472,1286099981.0
2008-10-14 22:21:00,1.5473,1.5474,1.5471,1.5473,1286099981.0
2008-10-14 22:22:00,1.5474,1.5476,1.5473,1.5474,1286099981.0
2008-10-14 22:23:00,1.5475,1.5479,1.5475,1.5479,1286099981.0
2008-10-14 22:24:00,1.548,1.548,1.5475,1.5475,1286099981.0
2008-10-14 22:25:00,1.5476,1.5478,1.5474,1.5477,1286099981.0
2008-10-14 22:26:00,1.5476,1.5478,1.5474,1.5478,1286099981.0
2008-10-14 22:27:00,1.5477,1.5479,1.5477,1.5478,1286099981.0
2008-10-14 22:28:00,1.5479,1.548,1.5477,1.5477,1286099981.0
2008-10-14 22:29:00,1.5478,1.5479,1.5477,1.5478,1286099981.0
2008-10-14 22:30:00,1.5479,1.5479,1.5476,1.5478,1286099981.0
2008-10-14 22:31:00,1.5479,1.5482,1.5476,1.5482,1286099981.0
2008-10-14 22:32:00,1.5481,1.5484,1.5478,1.5479,1286099981.0
2008-10-14 22:33:00,1.548,1.5483,1.5479,1.5483,1286099981.0
2008-10-14 22:34:00,1.5484,1.5484,1.5477,1.5482,1286099981.0
2008-10-14 22:35:00,1.5484,1.5485,1.5477,1.5477,1286099981.0
2008-10-14 22:36:00,1.54755,1.54765,1.54755,1.54755,1286099981.0
2008-10-14 22:37:00,1.5477,1.5479,1.5476,1.5479,602300004.0
2008-10-14 22:38:00,1.54785,1.5479,1.54765,1.54765,602300004.0
2008-10-14 22:39:00,1.54775,1.54795,1.5477,1.5479,675899996.0
2008-10-14 22:40:00,1.548,1.5482,1.548,1.5481,1109399993.0
2008-10-14 22:41:00,1.5478,1.5482,1.5478,1.5481,1109399993.0
2008-10-14 22:42:00,1.548,1.5482,1.548,1.548,1109399993.0
2008-10-14 22:43:00,1.5481,1.5485,1.548,1.5482,1109399993.0
2008-10-14 22:44:00,1.5482,1.5482,1.5479,1.5479,1109399993.0
2008-10-14 22:45:00,1.5479,1.5479,1.5478,1.5478,26200000.0
2008-10-14 22:46:00,1.5479,1.5481,1.5478,1.548,26200000.0
2008-10-14 22:47:00,1.5481,1.5481,1.5478,1.5479,26200000.0
2008-10-14 22:48:00,1.5478,1.5481,1.5478,1.548,26200000.0
2008-10-14 22:49:00,1.5479,1.5486,1.5479,1.5486,26200000.0
2008-10-14 22:50:00,1.5485,1.5487,1.5483,1.5486,26200000.0
2008-10-14 22:51:00,1.5485,1.5486,1.5483,1.5485,26200000.0
2008-10-14 22:52:00,1.5486,1.5486,1.5484,1.5485,26200000.0
2008-10-14 22:53:00,1.5484,1.5486,1.5484,1.5486,26200000.0
2008-10-14 22:54:00,1.5485,1.5487,1.5485,1.5485,26200000.0
2008-10-14 22:55:00,1.5486,1.5486,1.5481,1.5484,26200000.0
2008-10-14 22:56:00,1.5485,1.5488,1.5482,1.5486,26200000.0
2008-10-14 22:57:00,1.5485,1.5488,1.5483,1.5484,26200000.0
2008-10-14 22:58:00,1.5481,1.549,1.5481,1.5489,26200000.0
2008-10-14 22:59:00,1.5488,1.549,1.5486,1.5487,26200000.0
2008-10-14 23:00:00,1.5486,1.54865,1.5486,1.54865,26200000.0
2008-10-14 23:01:00,1.5483,1.5483,1.5479,1.5479,359600000.0
2008-10-14 23:02:00,1.54765,1.5477,1.5475,1.54755,359600000.0
2008-10-14 23:03:00,1.54755,1.5476,1.5474,1.5475,159700000.0
2008-10-14 23:04:00,1.5478,1.5482,1.5477,1.5481,1118199983.0
2008-10-14 23:06:00,1.54795,1.54795,1.5475,1.5476,1118199983.0
2008-10-14 23:07:00,1.548,1.5481,1.5478,1.5481,252100006.0
2008-10-14 23:08:00,1.548,1.5481,1.5478,1.5481,252100006.0
2008-10-14 23:09:00,1.5482,1.5482,1.5478,1.5479,252100006.0
2008-10-14 23:10:00,1.54755,1.54755,1.54755,1.54755,252100006.0
2008-10-14 23:11:00,1.54755,1.54755,1.54755,1.54755,296399992.0
2008-10-14 23:12:00,1.54755,1.54755,1.54745,1.54755,1850700019.0
2008-10-14 23:13:00,1.54755,1.54755,1.54755,1.54755,497199996.0
2008-10-14 23:14:00,1.5475,1.54755,1.5475,1.5475,1057600004.0
2008-10-14 23:15:00,1.5478,1.5478,1.5478,1.5478,1003899999.0
2008-10-14 23:16:00,1.5479,1.5479,1.5477,1.5479,1003899999.0
2008-10-14 23:17:00,1.548,1.548,1.5476,1.5479,1003899999.0
2008-10-14 23:18:00,1.5477,1.5481,1.5477,1.5481,1003899999.0
2008-10-14 23:19:00,1.54775,1.548,1.54775,1.54785,1464400039.0
2008-10-14 23:20:00,1.5482,1.5487,1.5481,1.5486,1216600008.0
2008-10-14 23:21:00,1.5487,1.5487,1.548,1.548,1216600008.0
2008-10-14 23:22:00,1.5481,1.5481,1.5476,1.5476,1216600008.0
2008-10-14 23:23:00,1.5483,1.54845,1.5482,1.54835,1216600008.0
2008-10-14 23:24:00,1.5483,1.5484,1.5475,1.5476,1732300003.0
2008-10-14 23:25:00,1.5478,1.548,1.5477,1.548,546400002.0
2008-10-14 23:26:00,1.5479,1.548,1.5479,1.5479,546400002.0
2008-10-14 23:27:00,1.548,1.5486,1.548,1.548,546400002.0
2008-10-14 23:28:00,1.54825,1.5483,1.54825,1.5483,546400002.0
2008-10-14 23:29:00,1.54825,1.5484,1.54825,1.54825,728700012.0
2008-10-14 23:30:00,1.54835,1.5484,1.54825,1.5484,874800018.0
2008-10-14 23:31:00,1.548,1.5483,1.548,1.5481,828500002.0
2008-10-14 23:32:00,1.5482,1.5491,1.5479,1.5491,828500002.0
2008-10-14 23:33:00,1.5487,1.5489,1.5481,1.5485,828500002.0
2008-10-14 23:34:00,1.54808,1.54824,1.54798,1.54798,828500002.0
2008-10-14 23:35:00,1.5482,1.549,1.548,1.5486,1759700035.0
2008-10-14 23:36:00,1.5485,1.5487,1.5483,1.5485,1759700035.0
2008-10-14 23:37:00,1.5486,1.5491,1.5484,1.5487,1759700035.0
2008-10-14 23:38:00,1.5486,1.5488,1.5486,1.5487,1759700035.0
2008-10-14 23:39:00,1.5488,1.5489,1.5486,1.5487,1759700035.0
2008-10-14 23:40:00,1.5488,1.5491,1.5486,1.5486,1759700035.0
2008-10-14 23:41:00,1.5487,1.5492,1.5487,1.5488,1759700035.0
2008-10-14 23:42:00,1.5487,1.5489,1.5484,1.5484,1759700035.0
2008-10-14 23:43:00,1.5485,1.5486,1.5484,1.5484,1759700035.0
2008-10-14 23:44:00,1.5485,1.5486,1.548,1.5481,1759700035.0
2008-10-14 23:45:00,1.548,1.548,1.5479,1.5479,1759700035.0
2008-10-14 23:46:00,1.54815,1.54815,1.54765,1.54765,1759700035.0
2008-10-14 23:47:00,1.5476,1.5476,1.5476,1.5476,123300003.0
2008-10-14 23:48:00,1.54765,1.5478,1.5476,1.5476,1355700029.0
2008-10-14 23:49:00,1.54765,1.5477,1.5476,1.5476,1407500017.0
2008-10-14 23:50:00,1.5477,1.5478,1.5476,1.5477,1470900026.0
2008-10-14 23:51:00,1.5476,1.5479,1.5476,1.5477,1470900026.0
2008-10-14 23:52:00,1.5477,1.5477,1.54745,1.5476,1470900026.0
2008-10-14 23:53:00,1.5476,1.5478,1.5476,1.5476,1734900027.0
2008-10-14 23:54:00,1.5477,1.5477,1.5476,1.5476,1719500025.0
2008-10-14 23:55:00,1.5477,1.5477,1.5476,1.5476,1821999970.0
2008-10-14 23:56:00,1.5476,1.5476,1.5476,1.5476,452399994.0
2008-10-14 23:57:00,1.54718,1.54731,1.54718,1.54731,1920100038.0
2008-10-14 23:58:00,1.5476,1.5476,1.5476,1.5476,678000000.0
2008-10-14 23:59:00,1.5476,1.54765,1.5476,1.54765,1360500000.0
2008-10-15 00:00:00,1.5477,1.5478,1.54765,1.5478,907300003.0
2008-10-15 00:01:00,1.548,1.548,1.5478,1.5478,1186400016.0
2008-10-15 00:02:00,1.5478,1.5479,1.5477,1.5479,1186400016.0
2008-10-15 00:03:00,1.5479,1.5479,1.5478,1.5478,1485199967.0
2008-10-15 00:04:00,1.5479,1.5479,1.5478,1.5479,1485199967.0
2008-10-15 00:05:00,1.5478,1.5479,1.5478,1.5479,1485199967.0
2008-10-15 00:07:00,1.5479,1.5479,1.5479,1.5479,1485199967.0
2008-10-15 00:08:00,1.5477,1.5481,1.5477,1.5481,1729699997.0
2008-10-15 00:09:00,1.5482,1.5482,1.5481,1.5481,1729699997.0
2008-10-15 00:10:00,1.548,1.5481,1.5476,1.5476,1729699997.0
2008-10-15 00:11:00,1.54745,1.54755,1.54745,1.54755,1729699997.0
2008-10-15 00:12:00,1.5477,1.5479,1.5476,1.5479,978800018.0
2008-10-15 00:13:00,1.5478,1.548,1.5477,1.5477,978800018.0
2008-10-15 00:16:00,1.5478,1.5478,1.5476,1.5476,978800018.0
2008-10-15 00:17:00,1.5475,1.5476,1.5475,1.5476,978800018.0
2008-10-15 00:18:00,1.54745,1.54745,1.54745,1.54745,978800018.0
2008-10-15 00:19:00,1.5477,1.5478,1.5476,1.5477,1761499990.0
2008-10-15 00:20:00,1.5478,1.5478,1.5475,1.5475,1761499990.0
2008-10-15 00:21:00,1.5473,1.5474,1.5471,1.5472,1761499990.0
2008-10-15 00:22:00,1.54695,1.547,1.54675,1.54695,1761499990.0
2008-10-15 00:23:00,1.547,1.5471,1.547,1.5471,284500000.0
2008-10-15 00:24:00,1.5472,1.5473,1.5472,1.5473,1186499955.0
2008-10-15 00:25:00,1.5472,1.5473,1.5472,1.5473,1186499955.0
2008-10-15 00:26:00,1.54705,1.5471,1.54705,1.5471,1186499955.0
2008-10-15 00:27:00,1.5471,1.5473,1.5471,1.5473,2053700012.0
2008-10-15 00:28:00,1.5471,1.5471,1.5471,1.5471,2053700012.0
2008-10-15 00:29:00,1.5471,1.5472,1.5471,1.5472,552699982.0
2008-10-15 00:31:00,1.5471,1.5472,1.5471,1.5472,552699982.0
2008-10-15 00:32:00,1.5471,1.5472,1.547,1.5472,552699982.0
2008-10-15 00:33:00,1.5471,1.5472,1.5471,1.5472,552699982.0
2008-10-15 00:34:00,1.5471,1.5472,1.5471,1.5471,552699982.0
2008-10-15 00:35:00,1.5472,1.5472,1.5471,1.5471,552699982.0
2008-10-15 00:36:00,1.5469,1.5469,1.5468,1.5468,552699982.0
2008-10-15 00:37:00,1.5468,1.5468,1.54645,1.5466,1486199984.0
2008-10-15 00:38:00,1.54665,1.54665,1.54655,1.54655,517499992.0
2008-10-15 00:39:00,1.5465,1.5466,1.5465,1.5465,1109399983.0
2008-10-15 00:40:00,1.547,1.547,1.547,1.547,2009100014.0
2008-10-15 00:41:00,1.54665,1.54665,1.54645,1.5465,2009100014.0
2008-10-15 00:42:00,1.5467,1.547,1.5467,1.5468,942599993.0
2008-10-15 00:43:00,1.5468,1.5468,1.54635,1.54635,1492499997.0
2008-10-15 00:44:00,1.5466,1.5469,1.5465,1.5469,216000000.0
2008-10-15 00:45:00,1.5466,1.5466,1.5465,1.5465,216000000.0
2008-10-15 00:46:00,1.5465,1.5465,1.5465,1.5465,71000000.0
2008-10-15 00:47:00,1.54635,1.54645,1.5462,1.54645,428099994.0
2008-10-15 00:49:00,1.5466,1.5467,1.5465,1.5467,172300003.0
2008-10-15 00:50:00,1.5466,1.5467,1.5466,1.5467,172300003.0
2008-10-15 00:51:00,1.5468,1.5468,1.5467,1.5467,172300003.0
2008-10-15 00:52:00,1.54625,1.54625,1.54625,1.54625,172300003.0
2008-10-15 00:53:00,1.5464,1.5464,1.5463,1.5463,830200012.0
2008-10-15 00:54:00,1.5467,1.5475,1.5467,1.5475,263500000.0
2008-10-15 00:55:00,1.5476,1.5476,1.5474,1.5474,263500000.0
2008-10-15 00:56:00,1.5475,1.5475,1.5473,1.5474,263500000.0
2008-10-15 00:57:00,1.5471,1.5471,1.5471,1.5471,263500000.0
2008-10-15 00:58:00,1.5473,1.5474,1.5471,1.5472,876100006.0
2008-10-15 00:59:00,1.5471,1.5472,1.5466,1.5467,876100006.0
2008-10-15 01:00:00,1.5466,1.5467,1.5466,1.5466,876100006.0
2008-10-15 01:01:00,1.5467,1.5467,1.5466,1.5467,876100006.0
2008-10-15 01:02:00,1.54645,1.5465,1.54645,1.5465,876100006.0
2008-10-15 01:03:00,1.5466,1.5466,1.5465,1.5465,635799989.0
2008-10-15 01:04:00,1.5467,1.5467,1.5464,1.5466,174000000.0
2008-10-15 01:05:00,1.5464,1.5464,1.546,1.546,174000000.0
2008-10-15 01:06:00,1.5461,1.5467,1.5461,1.5463,174000000.0
2008-10-15 01:07:00,1.5462,1.5467,1.5461,1.5467,174000000.0
2008-10-15 01:08:00,1.5466,1.5467,1.5461,1.5462,174000000.0
2008-10-15 01:09:00,1.5463,1.5466,1.546,1.5465,174000000.0
2008-10-15 01:10:00,1.5464,1.5465,1.5464,1.5464,174000000.0
2008-10-15 01:11:00,1.5465,1.5467,1.5462,1.5465,174000000.0
2008-10-15 01:12:00,1.5466,1.5468,1.5465,1.5467,174000000.0
2008-10-15 01:13:00,1.5469,1.5471,1.5466,1.547,174000000.0
2008-10-15 01:14:00,1.5469,1.5469,1.5464,1.5466,174000000.0
2008-10-15 01:15:00,1.5465,1.5466,1.5464,1.5466,174000000.0
2008-10-15 01:16:00,1.5465,1.5465,1.5464,1.5464,174000000.0
2008-10-15 01:17:00,1.5463,1.5472,1.5463,1.5468,174000000.0
2008-10-15 01:18:00,1.5467,1.5469,1.5467,1.5469,174000000.0
2008-10-15 01:19:00,1.5468,1.547,1.5468,1.547,174000000.0
2008-10-15 01:20:00,1.5469,1.5469,1.5467,1.5468,174000000.0
2008-10-15 01:21:00,1.5467,1.5468,1.5458,1.5458,174000000.0
2008-10-15 01:22:00,1.54565,1.54565,1.54565,1.54565,174000000.0
2008-10-15 01:23:00,1.5458,1.5458,1.5452,1.5455,2123300010.0
2008-10-15 01:24:00,1.5452,1.5455,1.54495,1.545,2123300010.0
2008-10-15 01:25:00,1.5453,1.5454,1.5448,1.5451,351900002.0
2008-10-15 01:26:00,1.545,1.545,1.5449,1.5449,351900002.0
2008-10-15 01:27:00,1.5448,1.5448,1.5448,1.5448,351900002.0
2008-10-15 01:28:00,1.5447,1.5448,1.54455,1.5448,933900006.0
2008-10-15 01:29:00,1.5449,1.545,1.5446,1.5446,427199998.0
2008-10-15 01:30:00,1.5445,1.5445,1.5445,1.5445,427199998.0
2008-10-15 01:31:00,1.5445,1.5445,1.5444,1.5445,2136399987.0
2008-10-15 01:32:00,1.5444,1.5445,1.5443,1.5444,2136399987.0
2008-10-15 01:33:00,1.5443,1.5445,1.5443,1.5444,2136399987.0
2008-10-15 01:34:00,1.5445,1.5445,1.5444,1.5445,2136399987.0
2008-10-15 01:35:00,1.5444,1.5445,1.5444,1.5445,2136399987.0
2008-10-15 01:36:00,1.5444,1.5445,1.5443,1.5443,2136399987.0
2008-10-15 01:37:00,1.5441,1.54435,1.544,1.54435,2136399987.0
2008-10-15 01:38:00,1.544,1.54435,1.544,1.5441,2072100036.0
2008-10-15 01:39:00,1.5442,1.5443,1.5441,1.5442,1963600021.0
2008-10-15 01:40:00,1.5441,1.5441,1.5441,1.5441,1963600021.0
2008-10-15 01:41:00,1.5443,1.5443,1.5441,1.5442,2016499971.0
2008-10-15 01:42:00,1.5441,1.5443,1.5441,1.5441,2016499971.0
2008-10-15 01:43:00,1.544,1.544,1.544,1.544,2016499971.0
2008-10-15 01:44:00,1.544,1.544,1.544,1.544,74900002.0
2008-10-15 01:45:00,1.54395,1.544,1.54395,1.54395,1365900024.0
2008-10-15 01:46:00,1.5441,1.5442,1.5441,1.5441,2071200001.0
2008-10-15 01:47:00,1.5442,1.5442,1.5441,1.5442,2071200001.0
2008-10-15 01:48:00,1.5443,1.5443,1.5442,1.5442,2071200001.0
2008-10-15 01:49:00,1.5441,1.5442,1.5441,1.5442,2071200001.0
2008-10-15 01:50:00,1.5443,1.5451,1.5443,1.5449,2071200001.0
2008-10-15 01:51:00,1.5448,1.5448,1.5439,1.5445,2071200001.0
2008-10-15 01:52:00,1.5445,1.5445,1.54445,1.5445,452700006.0
2008-10-15 01:53:00,1.54465,1.54465,1.54465,1.54465,441200005.0
2008-10-15 01:54:00,1.5447,1.5448,1.5447,1.5448,925999993.0
2008-10-15 01:55:00,1.5448,1.5448,1.54445,1.54445,976800011.0
2008-10-15 01:56:00,1.5446,1.545,1.5446,1.5449,419700005.0
2008-10-15 01:57:00,1.5448,1.5448,1.5445,1.5445,419700005.0
2008-10-15 01:58:00,1.5447,1.5449,1.5445,1.5446,419700005.0
2008-10-15 01:59:00,1.5448,1.5448,1.5445,1.5445,419700005.0
2008-10-15 02:00:00,1.5444,1.5444,1.5441,1.5442,419700005.0
2008-10-15 02:01:00,1.5443,1.5443,1.544,1.5442,419700005.0
2008-10-15 02:02:00,1.5441,1.5442,1.5436,1.5437,419700005.0
2008-10-15 02:03:00,1.5439,1.5443,1.5437,1.5441,419700005.0
2008-10-15 02:04:00,1.5442,1.5442,1.5438,1.5439,419700005.0
2008-10-15 02:05:00,1.5441,1.5442,1.5438,1.5439,419700005.0
2008-10-15 02:06:00,1.5438,1.5441,1.5437,1.5438,419700005.0
2008-10-15 02:07:00,1.5439,1.544,1.5433,1.5433,419700005.0
2008-10-15 02:08:00,1.5432,1.5435,1.543,1.5435,419700005.0
2008-10-15 02:09:00,1.5434,1.5435,1.5432,1.5432,419700005.0
2008-10-15 02:10:00,1.5433,1.5435,1.5433,1.5433,419700005.0
2008-10-15 02:11:00,1.5434,1.5435,1.5434,1.5435,419700005.0
2008-10-15 02:12:00,1.5434,1.5436,1.5434,1.5436,419700005.0
2008-10-15 02:13:00,1.5435,1.5436,1.5435,1.5435,419700005.0
2008-10-15 02:14:00,1.5434,1.5436,1.5434,1.5435,419700005.0
2008-10-15 02:15:00,1.5436,1.5436,1.5435,1.5435,419700005.0
2008-10-15 02:16:00,1.54345,1.54345,1.54345,1.54345,419700005.0
2008-10-15 02:17:00,1.5435,1.5436,1.5435,1.5436,733699989.0
2008-10-15 02:18:00,1.5436,1.5437,1.54345,1.5435,733699989.0
2008-10-15 02:19:00,1.5436,1.5441,1.5436,1.544,1310299988.0
2008-10-15 02:20:00,1.5441,1.5444,1.544,1.5442,1310299988.0
2008-10-15 02:21:00,1.5441,1.5444,1.5441,1.5441,1310299988.0
2008-10-15 02:22:00,1.544,1.5443,1.544,1.5441,1310299988.0
2008-10-15 02:23:00,1.544,1.5446,1.544,1.5445,1310299988.0
2008-10-15 02:24:00,1.5446,1.5448,1.5445,1.5445,1310299988.0
2008-10-15 02:25:00,1.5446,1.5446,1.5442,1.5446,1310299988.0
2008-10-15 02:26:00,1.5447,1.5451,1.5447,1.545,1310299988.0
2008-10-15 02:27:00,1.54495,1.54505,1.5449,1.54505,1310299988.0
2008-10-15 02:28:00,1.5453,1.546,1.5453,1.5459,530299988.0
2008-10-15 02:29:00,1.5458,1.546,1.5457,1.5457,530299988.0
2008-10-15 02:30:00,1.5456,1.5457,1.5456,1.5457,530299988.0
2008-10-15 02:31:00,1.5454,1.5454,1.5454,1.5454,530299988.0
2008-10-15 02:32:00,1.5456,1.5456,1.5446,1.5446,871499992.0
2008-10-15 02:33:00,1.5447,1.5448,1.5447,1.5448,871499992.0
2008-10-15 02:34:00,1.5448,1.5448,1.5443,1.5443,1314800011.0
2008-10-15 02:35:00,1.5444,1.5451,1.5444,1.5451,1314800011.0
2008-10-15 02:36:00,1.545,1.5451,1.5442,1.5448,1314800011.0
2008-10-15 02:37:00,1.5447,1.545,1.5444,1.5449,1314800011.0
2008-10-15 02:38:00,1.545,1.545,1.5447,1.5449,1314800011.0
2008-10-15 02:39:00,1.54455,1.54475,1.5445,1.5447,1314800011.0
2008-10-15 02:40:00,1.54475,1.54505,1.5447,1.5449,549900004.0
2008-10-15 02:41:00,1.5452,1.5453,1.5452,1.5453,1781500035.0
2008-10-15 02:42:00,1.5452,1.5453,1.5452,1.5453,1781500035.0
2008-10-15 02:43:00,1.5452,1.5453,1.5452,1.5453,1781500035.0
2008-10-15 02:44:00,1.5452,1.5455,1.5451,1.5455,1781500035.0
2008-10-15 02:45:00,1.5456,1.5456,1.5453,1.5454,1781500035.0
2008-10-15 02:46:00,1.5454,1.5456,1.5454,1.5455,1644599979.0
2008-10-15 02:47:00,1.5454,1.5454,1.54465,1.5449,1644599979.0
2008-10-15 02:48:00,1.5452,1.5453,1.5451,1.5453,1665600011.0
2008-10-15 02:49:00,1.5452,1.5455,1.5452,1.5454,1665600011.0
2008-10-15 02:50:00,1.545,1.545,1.5448,1.5448,1665600011.0
2008-10-15 02:51:00,1.5448,1.54485,1.5448,1.5448,1200500007.0
2008-10-15 02:52:00,1.5448,1.5449,1.5448,1.5448,1874500015.0
2008-10-15 02:53:00,1.5448,1.54485,1.5448,1.54485,1104799973.0
2008-10-15 02:54:00,1.5451,1.5458,1.5451,1.5457,225799999.0
2008-10-15 02:55:00,1.5456,1.5457,1.5452,1.5452,225799999.0
2008-10-15 02:56:00,1.5451,1.5453,1.5451,1.5452,225799999.0
2008-10-15 02:57:00,1.5451,1.5452,1.545,1.545,225799999.0
2008-10-15 02:58:00,1.5448,1.5448,1.5448,1.5448,225799999.0
2008-10-15 02:59:00,1.5448,1.5453,1.5448,1.545,1687799976.0
2008-10-15 03:00:00,1.5451,1.5451,1.5448,1.5448,1687799976.0
2008-10-15 03:01:00,1.5449,1.5451,1.5448,1.5449,1687799976.0
2008-10-15 03:02:00,1.5448,1.5452,1.5448,1.5449,1687799976.0
2008-10-15 03:03:00,1.5446,1.54475,1.54455,1.54455,1687799976.0
2008-10-15 03:04:00,1.54455,1.54455,1.54435,1.54445,1214999999.0
2008-10-15 03:05:00,1.54445,1.54445,1.54425,1.54425,706099995.0
2008-10-15 03:06:00,1.5442,1.5443,1.54415,1.54425,1701700001.0
2008-10-15 03:07:00,1.5445,1.5445,1.5441,1.5441,1398899994.0
2008-10-15 03:08:00,1.544,1.5441,1.544,1.544,1398899994.0
2008-10-15 03:09:00,1.5437,1.5437,1.5437,1.5437,1398899994.0
2008-10-15 03:10:00,1.544,1.5442,1.544,1.5441,1701700001.0
2008-10-15 03:11:00,1.5442,1.5442,1.5438,1.5439,1701700001.0
2008-10-15 03:12:00,1.5438,1.5439,1.5432,1.5432,1701700001.0
2008-10-15 03:13:00,1.5433,1.5438,1.5431,1.5436,1701700001.0
2008-10-15 03:14:00,1.5437,1.5438,1.5433,1.5433,1701700001.0
2008-10-15 03:15:00,1.5434,1.5437,1.5433,1.5437,1701700001.0
2008-10-15 03:16:00,1.5434,1.5438,1.5432,1.5434,1701700001.0
2008-10-15 03:17:00,1.5435,1.5436,1.5434,1.5435,1701700001.0
2008-10-15 03:18:00,1.5436,1.5436,1.5433,1.5434,1701700001.0
2008-10-15 03:19:00,1.5431,1.54315,1.54295,1.543,1701700001.0
2008-10-15 03:20:00,1.5433,1.5436,1.5432,1.5434,1768399964.0
2008-10-15 03:21:00,1.5435,1.5435,1.5434,1.5434,1768399964.0
2008-10-15 03:22:00,1.5433,1.5434,1.5433,1.5434,1768399964.0
2008-10-15 03:23:00,1.5433,1.5434,1.5432,1.5434,1768399964.0
2008-10-15 03:24:00,1.5431,1.5433,1.54305,1.5433,1768399964.0
2008-10-15 03:25:00,1.5433,1.5433,1.5432,1.5433,2115099964.0
2008-10-15 03:26:00,1.5432,1.5434,1.5432,1.5434,2115099964.0
2008-10-15 03:27:00,1.5433,1.5434,1.5433,1.5434,2115099964.0
2008-10-15 03:28:00,1.54325,1.54325,1.5431,1.5431,2115099964.0
2008-10-15 03:29:00,1.54315,1.54345,1.5431,1.5433,939800006.0
2008-10-15 03:30:00,1.5436,1.5437,1.5435,1.5436,617099976.0
2008-10-15 03:31:00,1.5435,1.5436,1.5434,1.5435,617099976.0
2008-10-15 03:32:00,1.5434,1.5435,1.5434,1.5434,617099976.0
2008-10-15 03:33:00,1.54335,1.54335,1.54335,1.54335,617099976.0
2008-10-15 03:34:00,1.5436,1.5436,1.5435,1.5435,1519499996.0
2008-10-15 03:35:00,1.5434,1.5435,1.5434,1.5434,1519499996.0
2008-10-15 03:36:00,1.5435,1.5437,1.5434,1.5437,1519499996.0
2008-10-15 03:37:00,1.54345,1.54385,1.54345,1.5436,1519499996.0
2008-10-15 03:38:00,1.5436,1.5436,1.54355,1.54355,1570800012.0
2008-10-15 03:39:00,1.5436,1.5436,1.5435,1.5435,1521499970.0
2008-10-15 03:40:00,1.5436,1.5436,1.5434,1.5435,1521499970.0
2008-10-15 03:41:00,1.5436,1.5436,1.5435,1.5436,1521499970.0
2008-10-15 03:42:00,1.5435,1.5435,1.5433,1.5435,1521499970.0
2008-10-15 03:43:00,1.5436,1.5436,1.5434,1.5435,1521499970.0
2008-10-15 03:44:00,1.5436,1.5437,1.5435,1.5435,1521499970.0
2008-10-15 03:45:00,1.5434,1.5435,1.5434,1.5435,1521499970.0
2008-10-15 03:46:00,1.5437,1.5437,1.5434,1.5435,1521499970.0
2008-10-15 03:47:00,1.5433,1.5434,1.5427,1.5427,1521499970.0
2008-10-15 03:48:00,1.5428,1.5428,1.5427,1.5427,1521499970.0
2008-10-15 03:49:00,1.5428,1.5428,1.5426,1.5426,1521499970.0
2008-10-15 03:50:00,1.5427,1.5427,1.5425,1.5426,1521499970.0
2008-10-15 03:51:00,1.5427,1.5429,1.5426,1.5428,1521499970.0
2008-10-15 03:52:00,1.5429,1.543,1.5428,1.5428,1521499970.0
2008-10-15 03:53:00,1.5429,1.5429,1.5428,1.5428,1521499970.0
2008-10-15 03:54:00,1.5429,1.543,1.5428,1.5429,1521499970.0
2008-10-15 03:55:00,1.54275,1.54295,1.54275,1.54295,1521499970.0
2008-10-15 03:56:00,1.543,1.5431,1.54265,1.54265,1229300007.0
2008-10-15 03:57:00,1.54265,1.54295,1.54265,1.54295,1517499985.0
2008-10-15 03:58:00,1.54295,1.54295,1.5428,1.5428,1783300019.0
2008-10-15 03:59:00,1.543,1.543,1.5429,1.543,1475600005.0
2008-10-15 04:00:00,1.5429,1.543,1.5429,1.543,1475600005.0
2008-10-15 04:01:00,1.543,1.5433,1.543,1.54325,1475600005.0
2008-10-15 04:02:00,1.5434,1.5434,1.5428,1.543,1071699951.0
2008-10-15 04:03:00,1.5429,1.5431,1.5426,1.543,1071699951.0
2008-10-15 04:04:00,1.5429,1.5432,1.5429,1.543,1071699951.0
2008-10-15 04:05:00,1.5429,1.5431,1.5429,1.543,1071699951.0
2008-10-15 04:06:00,1.5431,1.5432,1.5429,1.5429,1071699951.0
2008-10-15 04:07:00,1.5428,1.5429,1.5428,1.5429,1071699951.0
2008-10-15 04:08:00,1.5428,1.5429,1.5426,1.5429,1071699951.0
2008-10-15 04:09:00,1.5428,1.5429,1.5428,1.5429,1071699951.0
2008-10-15 04:10:00,1.5428,1.5429,1.5426,1.5426,1071699951.0
2008-10-15 04:11:00,1.5427,1.5429,1.5427,1.5429,1071699951.0
2008-10-15 04:12:00,1.5428,1.5429,1.5427,1.5427,1071699951.0
2008-10-15 04:13:00,1.5428,1.5428,1.5427,1.5428,1071699951.0
2008-10-15 04:14:00,1.5427,1.5429,1.5427,1.5428,1071699951.0
2008-10-15 04:15:00,1.5425,1.5425,1.5425,1.5425,1071699951.0
2008-10-15 04:17:00,1.543,1.5432,1.5428,1.5428,458099998.0
2008-10-15 04:18:00,1.5426,1.5428,1.5426,1.5427,458099998.0
2008-10-15 04:19:00,1.5426,1.5427,1.5425,1.5426,458099998.0
2008-10-15 04:20:00,1.5427,1.5429,1.5425,1.5426,458099998.0
2008-10-15 04:21:00,1.5425,1.5426,1.5423,1.5424,458099998.0
2008-10-15 04:22:00,1.5425,1.5426,1.5424,1.5426,458099998.0
2008-10-15 04:23:00,1.54245,1.5425,1.54245,1.5425,458099998.0
2008-10-15 04:24:00,1.54285,1.543,1.54235,1.54235,1495500005.0
2008-10-15 04:25:00,1.5428,1.543,1.5428,1.5428,349400002.0
2008-10-15 04:26:00,1.5427,1.5428,1.5426,1.5426,349400002.0
2008-10-15 04:27:00,1.5425,1.5428,1.5425,1.5428,349400002.0
2008-10-15 04:28:00,1.5429,1.5429,1.5428,1.5429,349400002.0
2008-10-15 04:29:00,1.5429,1.5429,1.5429,1.5429,349400002.0
2008-10-15 04:30:00,1.5429,1.5429,1.5429,1.5429,842000006.0
2008-10-15 04:31:00,1.5428,1.5429,1.5427,1.5429,2135899971.0
2008-10-15 04:32:00,1.5428,1.5429,1.5428,1.5428,2135899971.0
2008-10-15 04:33:00,1.54255,1.54295,1.54255,1.54295,2135899971.0
2008-10-15 04:34:00,1.543,1.543,1.543,1.543,1498599982.0
2008-10-15 04:35:00,1.5428,1.5428,1.5428,1.5428,1498599982.0
2008-10-15 04:36:00,1.5431,1.5432,1.543,1.543,1812500001.0
2008-10-15 04:37:00,1.5431,1.5432,1.5431,1.5431,1812500001.0
2008-10-15 04:38:00,1.543,1.5433,1.543,1.5433,1812500001.0
2008-10-15 04:39:00,1.5432,1.5435,1.5431,1.5433,1812500001.0
2008-10-15 04:40:00,1.5432,1.5434,1.5428,1.5431,1812500001.0
2008-10-15 04:41:00,1.543,1.5431,1.5426,1.543,1812500001.0
2008-10-15 04:42:00,1.5431,1.5431,1.5426,1.5429,1812500001.0
2008-10-15 04:43:00,1.5428,1.543,1.5425,1.5425,1812500001.0
2008-10-15 04:44:00,1.5425,1.5428,1.5425,1.5428,1812500001.0
2008-10-15 04:45:00,1.5431,1.5431,1.5428,1.543,165800003.0
2008-10-15 04:46:00,1.5432,1.5436,1.5431,1.5432,165800003.0
2008-10-15 04:47:00,1.5433,1.5437,1.5432,1.5436,165800003.0
2008-10-15 04:48:00,1.5435,1.5436,1.5431,1.5435,165800003.0
2008-10-15 04:49:00,1.5434,1.5436,1.5433,1.5435,165800003.0
2008-10-15 04:50:00,1.5435,1.5435,1.5435,1.5435,165800003.0
2008-10-15 04:51:00,1.5435,1.5441,1.5434,1.5438,71699997.0
2008-10-15 04:52:00,1.544,1.5446,1.5437,1.5446,71699997.0
2008-10-15 04:53:00,1.5445,1.5446,1.5438,1.5439,71699997.0
2008-10-15 04:54:00,1.5438,1.5443,1.5438,1.5442,71699997.0
2008-10-15 04:55:00,1.5443,1.5443,1.5442,1.5442,71699997.0
2008-10-15 04:56:00,1.544,1.544,1.544,1.544,71699997.0
2008-10-15 04:57:00,1.544,1.54445,1.544,1.54445,1618699987.0
2008-10-15 04:58:00,1.5446,1.5447,1.5444,1.5444,330899994.0
2008-10-15 04:59:00,1.5443,1.5443,1.5443,1.5443,330899994.0
2008-10-15 05:00:00,1.5444,1.5444,1.5443,1.5443,527399997.0
2008-10-15 05:01:00,1.5442,1.5443,1.5441,1.5441,527399997.0
2008-10-15 05:02:00,1.5442,1.5442,1.544,1.544,527399997.0
2008-10-15 05:03:00,1.5441,1.5441,1.5432,1.5433,527399997.0
2008-10-15 05:04:00,1.5434,1.5443,1.5434,1.5439,527399997.0
2008-10-15 05:05:00,1.5438,1.544,1.5437,1.544,527399997.0
2008-10-15 05:06:00,1.544,1.544,1.5439,1.544,527399997.0
2008-10-15 05:07:00,1.54435,1.54435,1.54315,1.5433,1328400010.0
2008-10-15 05:08:00,1.5437,1.5443,1.5437,1.5443,1483600006.0
2008-10-15 05:09:00,1.5444,1.5444,1.5443,1.5443,1483600006.0
2008-10-15 05:10:00,1.5444,1.5444,1.544,1.5442,1483600006.0
2008-10-15 05:11:00,1.5443,1.5445,1.544,1.5441,1483600006.0
2008-10-15 05:12:00,1.54395,1.5442,1.54395,1.54415,1483600006.0
2008-10-15 05:13:00,1.5442,1.5442,1.5441,1.5442,701399995.0
2008-10-15 05:14:00,1.5442,1.5442,1.54405,1.5441,411700006.0
2008-10-15 05:15:00,1.544,1.5443,1.544,1.5442,659000000.0
2008-10-15 05:16:00,1.5442,1.5442,1.5435,1.5435,1628299990.0
2008-10-15 05:17:00,1.5435,1.5435,1.5435,1.5435,759200012.0
2008-10-15 05:18:00,1.5437,1.5439,1.5437,1.5439,1908700004.0
2008-10-15 05:19:00,1.5438,1.544,1.5438,1.544,1908700004.0
2008-10-15 05:20:00,1.5439,1.5443,1.5438,1.5439,1908700004.0
2008-10-15 05:21:00,1.544,1.5442,1.5436,1.5437,1908700004.0
2008-10-15 05:22:00,1.5438,1.5438,1.5435,1.5436,1908700004.0
2008-10-15 05:23:00,1.5437,1.5438,1.5436,1.5438,1908700004.0
2008-10-15 05:24:00,1.5437,1.5439,1.5437,1.5439,1908700004.0
2008-10-15 05:25:00,1.5438,1.5439,1.5437,1.5439,1908700004.0
2008-10-15 05:26:00,1.5438,1.544,1.5438,1.5438,1908700004.0
2008-10-15 05:27:00,1.5437,1.5442,1.5437,1.544,1908700004.0
2008-10-15 05:28:00,1.5435,1.54405,1.54335,1.5435,1908700004.0
2008-10-15 05:29:00,1.544,1.5443,1.5439,1.5443,538799987.0
2008-10-15 05:30:00,1.5442,1.5443,1.5441,1.5443,538799987.0
2008-10-15 05:31:00,1.5442,1.5443,1.5441,1.5442,538799987.0
2008-10-15 05:32:00,1.5443,1.5445,1.5442,1.5444,538799987.0
2008-10-15 05:33:00,1.5443,1.5444,1.5439,1.544,538799987.0
2008-10-15 05:34:00,1.5438,1.5446,1.5438,1.5442,538799987.0
2008-10-15 05:35:00,1.5441,1.5441,1.5438,1.5438,538799987.0
2008-10-15 05:36:00,1.5435,1.54365,1.5435,1.54365,538799987.0
2008-10-15 05:37:00,1.5441,1.5443,1.5439,1.5441,1975699988.0
2008-10-15 05:38:00,1.5439,1.5441,1.5439,1.5441,1975699988.0
2008-10-15 05:39:00,1.544,1.5448,1.544,1.5448,1975699988.0
2008-10-15 05:40:00,1.5449,1.545,1.5448,1.5449,1975699988.0
2008-10-15 05:41:00,1.545,1.5451,1.5449,1.5451,1975699988.0
2008-10-15 05:42:00,1.5452,1.546,1.5451,1.5459,1975699988.0
2008-10-15 05:43:00,1.546,1.5465,1.5454,1.5454,1975699988.0
2008-10-15 05:44:00,1.5453,1.5453,1.5453,1.5453,1975699988.0
2008-10-15 05:45:00,1.5452,1.5452,1.5447,1.5447,1975699988.0
2008-10-15 05:46:00,1.545,1.5451,1.5449,1.5449,1975699988.0
2008-10-15 05:47:00,1.545,1.5452,1.5448,1.545,1975699988.0
2008-10-15 05:48:00,1.5451,1.5453,1.5451,1.5452,1975699988.0
2008-10-15 05:49:00,1.5453,1.5455,1.5453,1.5455,1975699988.0
2008-10-15 05:50:00,1.5454,1.5454,1.5452,1.5453,1975699988.0
2008-10-15 05:51:00,1.5454,1.5458,1.5453,1.5453,1975699988.0
2008-10-15 05:52:00,1.5454,1.5457,1.5449,1.5451,1975699988.0
2008-10-15 05:53:00,1.5453,1.5454,1.5452,1.5453,1975699988.0
2008-10-15 05:54:00,1.5452,1.5452,1.54445,1.54475,1975699988.0
2008-10-15 05:55:00,1.5451,1.5451,1.5449,1.5451,308000000.0
2008-10-15 05:56:00,1.545,1.5451,1.5449,1.5449,308000000.0
2008-10-15 05:57:00,1.545,1.545,1.5447,1.5448,308000000.0
2008-10-15 05:58:00,1.5449,1.5449,1.5447,1.5447,308000000.0
2008-10-15 05:59:00,1.5448,1.5448,1.5447,1.5447,308000000.0
2008-10-15 06:00:00,1.5448,1.5448,1.5447,1.5448,308000000.0
2008-10-15 06:01:00,1.5447,1.5448,1.5446,1.5446,308000000.0
2008-10-15 06:02:00,1.5447,1.5447,1.5446,1.5447,308000000.0
2008-10-15 06:03:00,1.5446,1.5447,1.5446,1.5447,308000000.0
2008-10-15 06:04:00,1.5448,1.5448,1.5446,1.5447,308000000.0
2008-10-15 06:05:00,1.5445,1.5445,1.5445,1.5445,308000000.0
2008-10-15 06:06:00,1.5445,1.5445,1.5445,1.5445,1108000000.0
2008-10-15 06:07:00,1.5445,1.54465,1.54445,1.54445,1764899993.0
2008-10-15 06:08:00,1.5445,1.54465,1.5445,1.5445,791700002.0
2008-10-15 06:09:00,1.5447,1.5447,1.5446,1.5446,763900009.0
2008-10-15 06:10:00,1.5445,1.5447,1.5445,1.5447,763900009.0
2008-10-15 06:11:00,1.5445,1.5445,1.5445,1.5445,763900009.0
2008-10-15 06:12:00,1.5445,1.5445,1.5445,1.5445,1350899994.0
2008-10-15 06:13:00,1.5445,1.5445,1.5445,1.5445,898000000.0
2008-10-15 06:14:00,1.54445,1.54445,1.54445,1.54445,870299988.0
2008-10-15 06:15:00,1.5446,1.5447,1.5443,1.5444,2140600028.0
2008-10-15 06:16:00,1.5443,1.5443,1.54405,1.54425,2140600028.0
2008-10-15 06:17:00,1.54405,1.54425,1.54405,1.54405,603800004.0
2008-10-15 06:18:00,1.54425,1.5443,1.54405,1.54425,1701600017.0
2008-10-15 06:19:00,1.5442,1.5444,1.5442,1.5442,1137499999.0
2008-10-15 06:20:00,1.5441,1.5441,1.544,1.544,1137499999.0
2008-10-15 06:21:00,1.544,1.5441,1.5436,1.5436,1409399994.0
2008-10-15 06:22:00,1.5437,1.5441,1.5437,1.544,1409399994.0
2008-10-15 06:23:00,1.5435,1.5435,1.5435,1.5435,1409399994.0
2008-10-15 06:24:00,1.5443,1.5443,1.5439,1.544,1448499990.0
2008-10-15 06:25:00,1.5435,1.544,1.5435,1.544,1448499990.0
2008-10-15 06:26:00,1.544,1.544,1.544,1.544,712399994.0
2008-10-15 06:27:00,1.5442,1.5442,1.544,1.544,1287799965.0
2008-10-15 06:28:00,1.5439,1.544,1.5438,1.5438,1287799965.0
2008-10-15 06:29:00,1.5439,1.5439,1.5439,1.5439,1287799965.0
2008-10-15 06:30:00,1.544,1.5441,1.5439,1.544,1287799965.0
2008-10-15 06:31:00,1.5438,1.5438,1.5438,1.5438,1287799965.0
2008-10-15 06:32:00,1.5439,1.5441,1.5438,1.5439,1733199997.0
2008-10-15 06:33:00,1.5438,1.5438,1.5438,1.5438,1733199997.0
2008-10-15 06:34:00,1.5441,1.5442,1.5441,1.5442,1397599987.0
2008-10-15 06:35:00,1.5443,1.5444,1.5442,1.5443,1397599987.0
2008-10-15 06:36:00,1.5444,1.5447,1.5441,1.5444,1397599987.0
2008-10-15 06:37:00,1.5443,1.5445,1.5443,1.5445,1397599987.0
2008-10-15 06:38:00,1.5445,1.5445,1.5445,1.5445,1082599991.0
2008-10-15 06:39:00,1.5445,1.5445,1.5445,1.5445,728000000.0
2008-10-15 06:40:00,1.5445,1.5445,1.5445,1.5445,198000000.0
2008-10-15 06:41:00,1.5445,1.5446,1.544,1.544,960199988.0
2008-10-15 06:42:00,1.544,1.5441,1.54395,1.5441,960199988.0
2008-10-15 06:43:00,1.5441,1.5441,1.5441,1.5441,902600003.0
2008-10-15 06:44:00,1.5441,1.5441,1.5441,1.5441,967999998.0
2008-10-15 06:45:00,1.5443,1.5448,1.5443,1.5445,919700005.0
2008-10-15 06:46:00,1.5441,1.54465,1.5439,1.544,919700005.0
2008-10-15 06:47:00,1.544,1.5441,1.544,1.544,2069800017.0
2008-10-15 06:48:00,1.54405,1.5442,1.544,1.5442,1807900009.0
2008-10-15 06:49:00,1.5444,1.5446,1.5444,1.5446,1903400001.0
2008-10-15 06:50:00,1.5445,1.5445,1.5444,1.5444,1903400001.0
2008-10-15 06:51:00,1.5442,1.54425,1.544,1.544,1903400001.0
2008-10-15 06:52:00,1.544,1.544,1.544,1.544,1715600006.0
2008-10-15 06:53:00,1.544,1.54435,1.5439,1.544,1405699973.0
2008-10-15 06:54:00,1.5444,1.5447,1.5444,1.5447,1085899984.0
2008-10-15 06:55:00,1.5445,1.5445,1.5443,1.5445,1085899984.0
2008-10-15 06:56:00,1.5446,1.5449,1.5445,1.5447,2095800012.0
2008-10-15 06:58:00,1.5447,1.5447,1.54465,1.54465,354599998.0
2008-10-15 06:59:00,1.5447,1.5447,1.54465,1.54465,243500000.0
2008-10-15 07:00:00,1.5447,1.5447,1.5445,1.5446,1286299978.0
2008-10-15 07:01:00,1.5445,1.5446,1.5444,1.5445,1286299978.0
2008-10-15 07:02:00,1.5444,1.5445,1.5442,1.5444,1286299978.0
2008-10-15 07:03:00,1.5443,1.5447,1.5443,1.5447,1286299978.0
2008-10-15 07:04:00,1.5446,1.5447,1.5446,1.5446,1286299978.0
2008-10-15 07:05:00,1.5445,1.5445,1.5445,1.5445,1286299978.0
2008-10-15 07:06:00,1.5445,1.5445,1.54445,1.54445,520800000.0
2008-10-15 07:07:00,1.5446,1.5446,1.5445,1.5446,1252600023.0
2008-10-15 07:08:00,1.5447,1.5447,1.5446,1.5446,1252600023.0
2008-10-15 07:09:00,1.5445,1.5445,1.5442,1.5444,1252600023.0
2008-10-15 07:10:00,1.5445,1.5447,1.5443,1.5446,1252600023.0
2008-10-15 07:11:00,1.5444,1.54445,1.5444,1.5444,1252600023.0
2008-10-15 07:12:00,1.5447,1.5449,1.5447,1.5447,1408000000.0
2008-10-15 07:13:00,1.5448,1.545,1.5447,1.545,1408000000.0
2008-10-15 07:14:00,1.5449,1.5451,1.5448,1.5449,1408000000.0
2008-10-15 07:15:00,1.545,1.545,1.545,1.545,1408000000.0
2008-10-15 07:16:00,1.5449,1.5452,1.5449,1.545,1408000000.0
2008-10-15 07:17:00,1.5452,1.5452,1.5449,1.5449,1408000000.0
2008-10-15 07:18:00,1.5448,1.5448,1.5448,1.5448,1408000000.0
2008-10-15 07:19:00,1.5449,1.545,1.5449,1.545,1118200012.0
2008-10-15 07:21:00,1.5449,1.545,1.5449,1.5449,1118200012.0
2008-10-15 07:22:00,1.545,1.545,1.5449,1.5449,1118200012.0
2008-10-15 07:23:00,1.5448,1.5448,1.5448,1.5448,1118200012.0
2008-10-15 07:24:00,1.5448,1.5449,1.5447,1.5448,1325299973.0
2008-10-15 07:25:00,1.5447,1.5447,1.5446,1.5446,1325299973.0
2008-10-15 07:26:00,1.5445,1.5445,1.5445,1.5445,1325299973.0
2008-10-15 07:27:00,1.5445,1.5445,1.5445,1.5445,1896900024.0
2008-10-15 07:28:00,1.5447,1.545,1.5446,1.5449,1503099990.0
2008-10-15 07:29:00,1.545,1.5451,1.5448,1.545,1503099990.0
2008-10-15 07:30:00,1.5449,1.5451,1.5449,1.545,1503099990.0
2008-10-15 07:31:00,1.5451,1.5451,1.5449,1.545,1503099990.0
2008-10-15 07:32:00,1.5451,1.5452,1.5451,1.5452,1503099990.0
2008-10-15 07:33:00,1.5451,1.5452,1.5449,1.5451,1503099990.0
2008-10-15 07:34:00,1.545,1.5454,1.545,1.5453,1503099990.0
2008-10-15 07:35:00,1.5452,1.5455,1.545,1.5455,1503099990.0
2008-10-15 07:36:00,1.5454,1.5456,1.5453,1.5453,1503099990.0
2008-10-15 07:37:00,1.5454,1.5454,1.5453,1.5454,1503099990.0
2008-10-15 07:38:00,1.5455,1.5459,1.5455,1.5459,1503099990.0
2008-10-15 07:39:00,1.5458,1.5464,1.5458,1.5464,1503099990.0
2008-10-15 07:40:00,1.5464,1.5472,1.5463,1.5469,1738600014.0
2008-10-15 07:41:00,1.5468,1.547,1.5467,1.5469,1738600014.0
2008-10-15 07:42:00,1.5468,1.5468,1.5466,1.5466,1738600014.0
2008-10-15 07:43:00,1.5465,1.5466,1.5465,1.5465,1738600014.0
2008-10-15 07:44:00,1.5466,1.5466,1.5465,1.5466,1738600014.0
2008-10-15 07:45:00,1.5467,1.5467,1.5466,1.5467,1738600014.0
2008-10-15 07:46:00,1.5468,1.547,1.5467,1.5469,1738600014.0
2008-10-15 07:47:00,1.547,1.547,1.5469,1.5469,1738600014.0
2008-10-15 07:48:00,1.5468,1.5472,1.5468,1.5472,1738600014.0
2008-10-15 07:49:00,1.5471,1.5473,1.5469,1.5469,1738600014.0
2008-10-15 07:50:00,1.5468,1.547,1.5466,1.5468,1738600014.0
2008-10-15 07:51:00,1.5469,1.5471,1.5467,1.5471,1738600014.0
2008-10-15 07:52:00,1.5472,1.5476,1.5471,1.5471,1738600014.0
2008-10-15 07:53:00,1.547,1.547,1.5469,1.5469,1738600014.0
2008-10-15 07:54:00,1.547,1.5473,1.5469,1.5469,1738600014.0
2008-10-15 07:55:00,1.5468,1.5469,1.5465,1.5465,1738600014.0
2008-10-15 07:56:00,1.5463,1.5463,1.5463,1.5463,1738600014.0
2008-10-15 07:57:00,1.5464,1.5465,1.5464,1.5465,1182400010.0
2008-10-15 07:58:00,1.5466,1.547,1.5466,1.5468,1182400010.0
2008-10-15 07:59:00,1.5469,1.5469,1.5464,1.5467,1182400010.0
2008-10-15 08:00:00,1.5466,1.5467,1.5464,1.5465,1182400010.0
2008-10-15 08:01:00,1.5466,1.5467,1.5465,1.5466,1182400010.0
2008-10-15 08:02:00,1.5467,1.5475,1.5467,1.5475,1182400010.0
2008-10-15 08:03:00,1.5477,1.5479,1.5474,1.5474,1182400010.0
2008-10-15 08:05:00,1.5473,1.5475,1.5473,1.5475,1182400010.0
2008-10-15 08:06:00,1.5476,1.5477,1.5476,1.5477,1182400010.0
2008-10-15 08:07:00,1.5476,1.5477,1.5476,1.5477,1182400010.0
2008-10-15 08:08:00,1.5476,1.5481,1.5476,1.5479,1182400010.0
2008-10-15 08:09:00,1.548,1.5481,1.5478,1.5479,1182400010.0
2008-10-15 08:10:00,1.548,1.5482,1.5477,1.5478,1182400010.0
2008-10-15 08:11:00,1.5477,1.5482,1.5477,1.5482,1182400010.0
2008-10-15 08:12:00,1.5481,1.5482,1.548,1.5482,1182400010.0
2008-10-15 08:13:00,1.5481,1.5483,1.548,1.5481,1182400010.0
2008-10-15 08:14:00,1.5482,1.5484,1.5477,1.5479,1182400010.0
2008-10-15 08:15:00,1.5478,1.548,1.5478,1.5478,1182400010.0
2008-10-15 08:16:00,1.54785,1.54795,1.5477,1.54795,1182400010.0
2008-10-15 08:17:00,1.5479,1.548,1.5477,1.5477,628400002.0
2008-10-15 08:18:00,1.5476,1.5477,1.5472,1.5473,628400002.0
2008-10-15 08:19:00,1.5474,1.5477,1.5473,1.5475,628400002.0
2008-10-15 08:20:00,1.5474,1.5475,1.547,1.547,628400002.0
2008-10-15 08:21:00,1.547,1.547,1.5469,1.5469,628400002.0
2008-10-15 08:22:00,1.5469,1.54695,1.54685,1.54695,497700000.0
2008-10-15 08:23:00,1.5469,1.547,1.5469,1.547,687199992.0
2008-10-15 08:24:00,1.5469,1.5471,1.5469,1.547,687199992.0
2008-10-15 08:25:00,1.5469,1.5471,1.5469,1.5469,687199992.0
2008-10-15 08:26:00,1.5468,1.547,1.5466,1.5468,687199992.0
2008-10-15 08:27:00,1.5467,1.5469,1.5467,1.5469,687199992.0
2008-10-15 08:28:00,1.5468,1.5468,1.5466,1.5468,687199992.0
2008-10-15 08:29:00,1.5468,1.5468,1.5467,1.5468,687199992.0
2008-10-15 08:30:00,1.54685,1.54705,1.54685,1.54705,1912799986.0
2008-10-15 08:31:00,1.547,1.5476,1.547,1.5475,1545899996.0
2008-10-15 08:32:00,1.5476,1.5476,1.5468,1.5469,1545899996.0
2008-10-15 08:33:00,1.5468,1.5469,1.54675,1.54685,1545899996.0
2008-10-15 08:34:00,1.5468,1.5469,1.5467,1.5467,1495500015.0
2008-10-15 08:35:00,1.5466,1.5468,1.5466,1.5467,1495500015.0
2008-10-15 08:36:00,1.5466,1.5467,1.5466,1.5466,1495500015.0
2008-10-15 08:37:00,1.5465,1.5467,1.5465,1.5467,1495500015.0
2008-10-15 08:38:00,1.5466,1.5467,1.5466,1.5467,1495500015.0
2008-10-15 08:39:00,1.54665,1.5467,1.5466,1.5466,1495500015.0
2008-10-15 08:40:00,1.5466,1.5467,1.5465,1.5466,1079800015.0
2008-10-15 08:41:00,1.5465,1.5467,1.5465,1.5466,1079800015.0
2008-10-15 08:42:00,1.5467,1.5469,1.5467,1.5468,1079800015.0
2008-10-15 08:43:00,1.5469,1.5469,1.5468,1.5469,1079800015.0
2008-10-15 08:44:00,1.5468,1.5469,1.5465,1.5465,1079800015.0
2008-10-15 08:45:00,1.5466,1.5469,1.5465,1.5467,1079800015.0
2008-10-15 08:46:00,1.5466,1.547,1.5465,1.547,1079800015.0
2008-10-15 08:47:00,1.5471,1.5477,1.5471,1.5477,1079800015.0
2008-10-15 08:48:00,1.5476,1.5482,1.5476,1.5481,1079800015.0
2008-10-15 08:49:00,1.548,1.548,1.5475,1.5476,1079800015.0
2008-10-15 08:50:00,1.5477,1.548,1.5476,1.5476,1079800015.0
2008-10-15 08:51:00,1.5477,1.5479,1.5475,1.5476,1079800015.0
2008-10-15 08:52:00,1.54775,1.5478,1.54765,1.54765,1079800015.0
2008-10-15 08:53:00,1.5478,1.5479,1.5478,1.5479,799799988.0
2008-10-15 08:54:00,1.5478,1.5479,1.5476,1.5476,799799988.0
2008-10-15 08:55:00,1.5477,1.5478,1.5475,1.5477,799799988.0
2008-10-15 08:56:00,1.5476,1.5476,1.5472,1.5472,799799988.0
2008-10-15 08:57:00,1.5473,1.5475,1.5473,1.5475,799799988.0
2008-10-15 08:58:00,1.5476,1.5479,1.5475,1.5475,799799988.0
2008-10-15 08:59:00,1.5476,1.5477,1.5474,1.5475,799799988.0
2008-10-15 09:00:00,1.5474,1.5474,1.5467,1.5467,799799988.0
2008-10-15 09:01:00,1.5466,1.5466,1.5463,1.5465,799799988.0
2008-10-15 09:02:00,1.5464,1.5467,1.5463,1.5466,799799988.0
2008-10-15 09:03:00,1.5467,1.5467,1.5465,1.5466,799799988.0
2008-10-15 09:04:00,1.5465,1.5475,1.5465,1.5475,799799988.0
2008-10-15 09:05:00,1.5474,1.5476,1.547,1.547,799799988.0
2008-10-15 09:06:00,1.5471,1.5471,1.5469,1.5469,799799988.0
2008-10-15 09:07:00,1.547,1.5471,1.5469,1.547,799799988.0
2008-10-15 09:08:00,1.5471,1.5471,1.5466,1.5467,799799988.0
2008-10-15 09:09:00,1.5466,1.5468,1.5465,1.5467,799799988.0
2008-10-15 09:10:00,1.5466,1.5468,1.5466,1.5466,799799988.0
2008-10-15 09:11:00,1.5467,1.5468,1.5466,1.5466,799799988.0
2008-10-15 09:12:00,1.5467,1.5467,1.5466,1.5466,799799988.0
2008-10-15 09:13:00,1.5467,1.5467,1.5465,1.5465,799799988.0
2008-10-15 09:14:00,1.5466,1.5466,1.5464,1.5464,799799988.0
2008-10-15 09:15:00,1.5465,1.547,1.5464,1.547,799799988.0
2008-10-15 09:16:00,1.5471,1.5472,1.547,1.547,799799988.0
2008-10-15 09:17:00,1.5469,1.5481,1.5469,1.5481,799799988.0
2008-10-15 09:18:00,1.548,1.5482,1.5478,1.5479,799799988.0
2008-10-15 09:19:00,1.548,1.5486,1.548,1.5485,799799988.0
2008-10-15 09:20:00,1.5484,1.5484,1.5481,1.5481,799799988.0
2008-10-15 09:21:00,1.548,1.548,1.5478,1.5479,799799988.0
2008-10-15 09:22:00,1.5478,1.5479,1.5472,1.5472,799799988.0
2008-10-15 09:23:00,1.5473,1.5473,1.5472,1.5473,799799988.0
2008-10-15 09:24:00,1.5472,1.5473,1.5465,1.5467,799799988.0
2008-10-15 09:25:00,1.5468,1.5468,1.5466,1.5467,799799988.0
2008-10-15 09:26:00,1.5468,1.5468,1.5466,1.5467,799799988.0
2008-10-15 09:27:00,1.5468,1.547,1.5467,1.5469,799799988.0
2008-10-15 09:28:00,1.547,1.5473,1.5469,1.5472,799799988.0
2008-10-15 09:29:00,1.5471,1.5472,1.547,1.547,799799988.0
2008-10-15 09:30:00,1.5471,1.5472,1.547,1.5471,799799988.0
2008-10-15 09:31:00,1.5472,1.5475,1.5471,1.5473,799799988.0
2008-10-15 09:32:00,1.5474,1.5474,1.5473,1.5474,799799988.0
2008-10-15 09:33:00,1.5473,1.5474,1.5473,1.5473,799799988.0
2008-10-15 09:34:00,1.5474,1.5474,1.5472,1.5473,799799988.0
2008-10-15 09:35:00,1.5472,1.548,1.5472,1.5479,799799988.0
2008-10-15 09:36:00,1.548,1.548,1.5476,1.5478,799799988.0
2008-10-15 09:37:00,1.5479,1.5481,1.5476,1.5476,799799988.0
2008-10-15 09:38:00,1.5477,1.5477,1.5468,1.547,799799988.0
2008-10-15 09:39:00,1.5469,1.5471,1.5466,1.5469,799799988.0
2008-10-15 09:40:00,1.5471,1.5477,1.547,1.5471,799799988.0
2008-10-15 09:41:00,1.547,1.5471,1.5467,1.5468,799799988.0
2008-10-15 09:42:00,1.5466,1.5466,1.546,1.5461,799799988.0
2008-10-15 09:43:00,1.5462,1.5464,1.5461,1.5461,799799988.0
2008-10-15 09:44:00,1.5462,1.5466,1.5461,1.5462,799799988.0
2008-10-15 09:45:00,1.5464,1.5466,1.546,1.5461,799799988.0
2008-10-15 09:46:00,1.5462,1.5462,1.5458,1.5458,799799988.0
2008-10-15 09:47:00,1.5457,1.5458,1.5456,1.5456,799799988.0
2008-10-15 09:48:00,1.5455,1.5455,1.545,1.5452,799799988.0
2008-10-15 09:49:00,1.5453,1.5457,1.545,1.5455,799799988.0
2008-10-15 09:50:00,1.5453,1.5457,1.5453,1.5456,799799988.0
2008-10-15 09:51:00,1.5455,1.5457,1.545,1.5452,799799988.0
2008-10-15 09:52:00,1.5454,1.5455,1.545,1.5453,799799988.0
2008-10-15 09:53:00,1.5455,1.5455,1.545,1.5451,799799988.0
2008-10-15 09:54:00,1.545,1.5453,1.545,1.5451,799799988.0
2008-10-15 09:55:00,1.5452,1.5452,1.545,1.545,799799988.0
2008-10-15 09:56:00,1.5449,1.545,1.5448,1.545,799799988.0
2008-10-15 09:57:00,1.5449,1.5456,1.5449,1.5456,799799988.0
2008-10-15 09:58:00,1.5455,1.5461,1.5454,1.546,799799988.0
2008-10-15 09:59:00,1.5461,1.5464,1.5461,1.5461,799799988.0
2008-10-15 10:00:00,1.5462,1.5464,1.5459,1.5461,799799988.0
2008-10-15 10:01:00,1.5462,1.5464,1.546,1.5462,799799988.0
2008-10-15 10:02:00,1.5465,1.5473,1.5465,1.5471,799799988.0
2008-10-15 10:03:00,1.547,1.5474,1.5469,1.5474,799799988.0
2008-10-15 10:04:00,1.5475,1.5478,1.5474,1.5475,799799988.0
2008-10-15 10:05:00,1.5474,1.5478,1.5474,1.5476,799799988.0
2008-10-15 10:06:00,1.5475,1.5481,1.5475,1.5479,799799988.0
2008-10-15 10:07:00,1.548,1.5481,1.5477,1.5481,799799988.0
2008-10-15 10:08:00,1.5479,1.5486,1.5478,1.5486,799799988.0
2008-10-15 10:09:00,1.5485,1.5485,1.548,1.5485,799799988.0
2008-10-15 10:10:00,1.5484,1.5485,1.5481,1.5484,799799988.0
2008-10-15 10:11:00,1.5482,1.5485,1.5481,1.5485,799799988.0
2008-10-15 10:12:00,1.5484,1.5489,1.5481,1.5488,799799988.0
2008-10-15 10:13:00,1.5486,1.5487,1.5482,1.5482,799799988.0
2008-10-15 10:14:00,1.5484,1.5487,1.5482,1.5487,799799988.0
2008-10-15 10:15:00,1.5488,1.5488,1.5485,1.5487,799799988.0
2008-10-15 10:16:00,1.5486,1.5488,1.5485,1.5485,799799988.0
2008-10-15 10:17:00,1.5484,1.5486,1.5482,1.5485,799799988.0
2008-10-15 10:18:00,1.5484,1.5486,1.5482,1.5485,799799988.0
2008-10-15 10:19:00,1.5484,1.5485,1.5481,1.5482,799799988.0
2008-10-15 10:20:00,1.5484,1.5486,1.5482,1.5485,799799988.0
2008-10-15 10:21:00,1.5484,1.5485,1.5481,1.5482,799799988.0
2008-10-15 10:22:00,1.5484,1.5485,1.5481,1.5482,799799988.0
2008-10-15 10:23:00,1.5484,1.5486,1.5482,1.5482,799799988.0
2008-10-15 10:24:00,1.5484,1.5485,1.5482,1.5482,799799988.0
2008-10-15 10:25:00,1.5484,1.5484,1.5481,1.5482,799799988.0
2008-10-15 10:26:00,1.5481,1.5484,1.5481,1.5482,799799988.0
2008-10-15 10:27:00,1.5481,1.5491,1.5481,1.549,799799988.0
2008-10-15 10:28:00,1.5489,1.5492,1.5488,1.549,799799988.0
2008-10-15 10:29:00,1.5489,1.549,1.5488,1.5489,799799988.0
2008-10-15 10:30:00,1.549,1.5494,1.5489,1.5493,799799988.0
2008-10-15 10:31:00,1.5492,1.5498,1.5492,1.5494,799799988.0
2008-10-15 10:32:00,1.5493,1.5494,1.5492,1.5492,799799988.0
2008-10-15 10:33:00,1.5493,1.5493,1.549,1.5491,799799988.0
2008-10-15 10:34:00,1.549,1.5492,1.5481,1.5484,799799988.0
2008-10-15 10:35:00,1.5485,1.5489,1.5482,1.5486,799799988.0
2008-10-15 10:36:00,1.5487,1.5488,1.5481,1.5484,799799988.0
2008-10-15 10:37:00,1.5482,1.5485,1.5481,1.5482,799799988.0
2008-10-15 10:38:00,1.5481,1.5484,1.548,1.5481,799799988.0
2008-10-15 10:39:00,1.5482,1.5482,1.5479,1.5479,799799988.0
2008-10-15 10:40:00,1.548,1.5482,1.5479,1.5481,799799988.0
2008-10-15 10:41:00,1.548,1.5482,1.548,1.5482,799799988.0
2008-10-15 10:42:00,1.5481,1.5484,1.548,1.5482,799799988.0
2008-10-15 10:43:00,1.5481,1.5487,1.5481,1.5486,799799988.0
2008-10-15 10:44:00,1.5487,1.5487,1.548,1.5481,799799988.0
2008-10-15 10:45:00,1.548,1.5481,1.5478,1.5479,799799988.0
2008-10-15 10:46:00,1.548,1.5481,1.5478,1.5481,799799988.0
2008-10-15 10:47:00,1.548,1.548,1.5476,1.5476,799799988.0
2008-10-15 10:48:00,1.5477,1.5478,1.5475,1.5477,799799988.0
2008-10-15 10:49:00,1.5476,1.5477,1.5473,1.5476,799799988.0
2008-10-15 10:50:00,1.5477,1.5478,1.5471,1.5478,799799988.0
2008-10-15 10:51:00,1.5479,1.5479,1.5475,1.5476,799799988.0
2008-10-15 10:52:00,1.5475,1.5476,1.5472,1.5472,799799988.0
2008-10-15 10:53:00,1.5471,1.5475,1.5471,1.5474,799799988.0
2008-10-15 10:54:00,1.5475,1.5478,1.5474,1.5478,799799988.0
2008-10-15 10:55:00,1.5479,1.5486,1.5477,1.5482,799799988.0
2008-10-15 10:56:00,1.5484,1.5488,1.5484,1.5486,799799988.0
2008-10-15 10:57:00,1.5487,1.5487,1.5485,1.5487,799799988.0
2008-10-15 10:58:00,1.5486,1.5487,1.5485,1.5486,799799988.0
2008-10-15 10:59:00,1.5487,1.5487,1.5484,1.5485,799799988.0
2008-10-15 11:00:00,1.5486,1.5488,1.5485,1.5487,799799988.0
2008-10-15 11:01:00,1.5488,1.5489,1.5486,1.5488,799799988.0
2008-10-15 11:02:00,1.5486,1.5493,1.5486,1.549,799799988.0
2008-10-15 11:03:00,1.5489,1.5491,1.5482,1.5482,799799988.0
2008-10-15 11:04:00,1.5484,1.5486,1.5482,1.5485,799799988.0
2008-10-15 11:05:00,1.5484,1.5484,1.5479,1.5481,799799988.0
2008-10-15 11:06:00,1.548,1.5482,1.548,1.5481,799799988.0
2008-10-15 11:07:00,1.5482,1.5482,1.5474,1.5476,799799988.0
2008-10-15 11:08:00,1.5477,1.5477,1.5472,1.5476,799799988.0
2008-10-15 11:09:00,1.5477,1.5481,1.5476,1.548,799799988.0
2008-10-15 11:10:00,1.5479,1.5479,1.5478,1.5479,799799988.0
2008-10-15 11:11:00,1.5478,1.5478,1.54775,1.54775,799799988.0
2008-10-15 11:12:00,1.5477,1.5479,1.5476,1.5477,2146200024.0
2008-10-15 11:13:00,1.5476,1.5479,1.5476,1.5477,2146200024.0
2008-10-15 11:14:00,1.5478,1.5479,1.5477,1.5478,2146200024.0
2008-10-15 11:15:00,1.5479,1.5479,1.5475,1.5475,2146200024.0
2008-10-15 11:16:00,1.5476,1.5478,1.5473,1.5473,2146200024.0
2008-10-15 11:17:00,1.5474,1.5476,1.5468,1.5469,2146200024.0
2008-10-15 11:18:00,1.547,1.5473,1.5467,1.5471,2146200024.0
2008-10-15 11:19:00,1.547,1.5473,1.547,1.5473,2146200024.0
2008-10-15 11:20:00,1.5472,1.5473,1.5469,1.5472,2146200024.0
2008-10-15 11:21:00,1.5471,1.5472,1.547,1.5471,2146200024.0
2008-10-15 11:22:00,1.547,1.5471,1.5468,1.5469,2146200024.0
2008-10-15 11:23:00,1.547,1.547,1.5467,1.5468,2146200024.0
2008-10-15 11:24:00,1.5467,1.5471,1.5467,1.5468,2146200024.0
2008-10-15 11:25:00,1.5469,1.547,1.5468,1.5469,2146200024.0
2008-10-15 11:26:00,1.5468,1.547,1.5467,1.5468,2146200024.0
2008-10-15 11:27:00,1.5469,1.5469,1.5462,1.5466,2146200024.0
2008-10-15 11:28:00,1.5465,1.547,1.5465,1.547,2146200024.0
2008-10-15 11:29:00,1.5471,1.5473,1.547,1.5472,2146200024.0
2008-10-15 11:30:00,1.5471,1.5475,1.5471,1.5472,2146200024.0
2008-10-15 11:31:00,1.5473,1.5473,1.5472,1.5472,2146200024.0
2008-10-15 11:32:00,1.5473,1.5475,1.5472,1.5474,2146200024.0
2008-10-15 11:33:00,1.5473,1.5475,1.5473,1.5474,2146200024.0
2008-10-15 11:34:00,1.5473,1.5475,1.5473,1.5474,2146200024.0
2008-10-15 11:35:00,1.5475,1.5475,1.5474,1.5474,2146200024.0
2008-10-15 11:36:00,1.5473,1.5475,1.5473,1.5474,2146200024.0
2008-10-15 11:37:00,1.5475,1.5481,1.5474,1.5481,2146200024.0
2008-10-15 11:38:00,1.548,1.5485,1.548,1.5484,2146200024.0
2008-10-15 11:39:00,1.5485,1.5486,1.5482,1.5484,2146200024.0
2008-10-15 11:40:00,1.54815,1.54825,1.54815,1.54825,2146200024.0
2008-10-15 11:41:00,1.5481,1.5482,1.5471,1.5473,1621000002.0
2008-10-15 11:42:00,1.5474,1.5477,1.5473,1.5476,1621000002.0
2008-10-15 11:43:00,1.5477,1.5477,1.5474,1.5475,1621000002.0
2008-10-15 11:44:00,1.5476,1.5476,1.5474,1.5475,1621000002.0
2008-10-15 11:45:00,1.5476,1.5476,1.5473,1.5474,1621000002.0
2008-10-15 11:46:00,1.5473,1.5479,1.5473,1.5477,1621000002.0
2008-10-15 11:47:00,1.5476,1.548,1.5476,1.548,1621000002.0
2008-10-15 11:48:00,1.5481,1.5481,1.5478,1.5479,1621000002.0
2008-10-15 11:49:00,1.5477,1.5477,1.5472,1.5473,1621000002.0
2008-10-15 11:50:00,1.5474,1.5474,1.547,1.5471,1621000002.0
2008-10-15 11:51:00,1.5472,1.5477,1.5472,1.5474,1621000002.0
2008-10-15 11:52:00,1.5473,1.5474,1.5471,1.5472,1621000002.0
2008-10-15 11:53:00,1.5471,1.5472,1.5468,1.5469,1621000002.0
2008-10-15 11:54:00,1.5468,1.5468,1.546,1.546,1621000002.0
2008-10-15 11:55:00,1.5461,1.5464,1.5461,1.5462,1621000002.0
2008-10-15 11:56:00,1.5461,1.5462,1.5461,1.5462,1621000002.0
2008-10-15 11:57:00,1.5461,1.5464,1.5461,1.5464,1621000002.0
2008-10-15 11:58:00,1.5462,1.5468,1.5462,1.5466,1621000002.0
2008-10-15 11:59:00,1.5467,1.548,1.5466,1.5476,1621000002.0
2008-10-15 12:00:00,1.5477,1.5478,1.5473,1.5477,1621000002.0
2008-10-15 12:01:00,1.5476,1.5481,1.5476,1.5478,1621000002.0
2008-10-15 12:02:00,1.5479,1.5482,1.5479,1.548,1621000002.0
2008-10-15 12:03:00,1.5479,1.548,1.5476,1.5476,1621000002.0
2008-10-15 12:04:00,1.5475,1.5476,1.5473,1.5474,1621000002.0
2008-10-15 12:05:00,1.5475,1.5476,1.5474,1.5474,1621000002.0
2008-10-15 12:06:00,1.5475,1.5479,1.5475,1.5479,1621000002.0
2008-10-15 12:07:00,1.5478,1.5481,1.5478,1.548,1621000002.0
2008-10-15 12:08:00,1.5481,1.5481,1.5479,1.5479,1621000002.0
2008-10-15 12:09:00,1.548,1.5481,1.5477,1.5477,1621000002.0
2008-10-15 12:10:00,1.5478,1.5481,1.5475,1.548,1621000002.0
2008-10-15 12:11:00,1.5479,1.548,1.5476,1.5479,1621000002.0
2008-10-15 12:12:00,1.548,1.5481,1.5477,1.548,1621000002.0
2008-10-15 12:13:00,1.5479,1.5481,1.5478,1.5481,1621000002.0
2008-10-15 12:14:00,1.5479,1.5481,1.5477,1.5478,1621000002.0
2008-10-15 12:15:00,1.5477,1.548,1.5475,1.5477,1621000002.0
2008-10-15 12:16:00,1.5476,1.548,1.5475,1.5478,1621000002.0
2008-10-15 12:17:00,1.5477,1.5481,1.5473,1.548,1621000002.0
2008-10-15 12:18:00,1.5479,1.548,1.5473,1.5476,1621000002.0
2008-10-15 12:19:00,1.5475,1.5476,1.5473,1.5473,1621000002.0
2008-10-15 12:20:00,1.5472,1.5474,1.5472,1.5474,1621000002.0
2008-10-15 12:21:00,1.5475,1.5478,1.5474,1.5475,1621000002.0
2008-10-15 12:22:00,1.5474,1.5476,1.5473,1.5476,1621000002.0
2008-10-15 12:23:00,1.5475,1.5477,1.5475,1.5476,1621000002.0
2008-10-15 12:24:00,1.5477,1.5477,1.5474,1.5474,1621000002.0
2008-10-15 12:25:00,1.5475,1.5477,1.5475,1.5476,1621000002.0
2008-10-15 12:26:00,1.5477,1.5477,1.5473,1.5474,1621000002.0
2008-10-15 12:27:00,1.5475,1.5476,1.5473,1.5474,1621000002.0
2008-10-15 12:28:00,1.5475,1.5476,1.5473,1.5473,1621000002.0
2008-10-15 12:29:00,1.5474,1.5476,1.5472,1.5473,1621000002.0
2008-10-15 12:30:00,1.5472,1.5479,1.5471,1.5477,1621000002.0
2008-10-15 12:31:00,1.5478,1.5482,1.5473,1.5477,1621000002.0
2008-10-15 12:32:00,1.5478,1.5487,1.5474,1.5484,1621000002.0
2008-10-15 12:33:00,1.5482,1.5488,1.5481,1.5487,1621000002.0
2008-10-15 12:34:00,1.5488,1.5488,1.5481,1.5481,1621000002.0
2008-10-15 12:35:00,1.5482,1.5488,1.5481,1.5487,1621000002.0
2008-10-15 12:36:00,1.5488,1.5492,1.5487,1.5487,1621000002.0
2008-10-15 12:37:00,1.5488,1.5489,1.5485,1.5485,1621000002.0
2008-10-15 12:38:00,1.5484,1.549,1.5481,1.549,1621000002.0
2008-10-15 12:39:00,1.5491,1.5491,1.5481,1.5486,1621000002.0
2008-10-15 12:40:00,1.5487,1.5488,1.5485,1.5486,1621000002.0
2008-10-15 12:41:00,1.5487,1.5487,1.5485,1.5485,1621000002.0
2008-10-15 12:42:00,1.5486,1.5486,1.5475,1.5481,1621000002.0
2008-10-15 12:43:00,1.5479,1.5481,1.5472,1.5474,1621000002.0
2008-10-15 12:44:00,1.5475,1.5478,1.5474,1.5475,1621000002.0
2008-10-15 12:45:00,1.5476,1.5478,1.5473,1.5476,1621000002.0
2008-10-15 12:46:00,1.5477,1.5486,1.5476,1.5481,1621000002.0
2008-10-15 12:47:00,1.5484,1.5485,1.5478,1.5481,1621000002.0
2008-10-15 12:48:00,1.5482,1.5492,1.5482,1.5487,1621000002.0
2008-10-15 12:49:00,1.5486,1.5495,1.5485,1.5489,1621000002.0
2008-10-15 12:50:00,1.549,1.5493,1.5488,1.549,1621000002.0
2008-10-15 12:51:00,1.5491,1.5496,1.5489,1.5493,1621000002.0
2008-10-15 12:52:00,1.5492,1.5493,1.5488,1.5488,1621000002.0
2008-10-15 12:53:00,1.5489,1.5491,1.5486,1.5487,1621000002.0
2008-10-15 12:54:00,1.5486,1.5488,1.5482,1.5488,1621000002.0
2008-10-15 12:55:00,1.5487,1.5488,1.5481,1.5487,1621000002.0
2008-10-15 12:56:00,1.5488,1.549,1.5486,1.5486,1621000002.0
2008-10-15 12:57:00,1.5488,1.5489,1.5482,1.5488,1621000002.0
2008-10-15 12:58:00,1.5487,1.5489,1.5487,1.5488,1621000002.0
2008-10-15 12:59:00,1.5489,1.55,1.5489,1.55,1621000002.0
2008-10-15 13:00:00,1.5499,1.5507,1.5498,1.55,1621000002.0
2008-10-15 13:01:00,1.5501,1.5505,1.5499,1.5502,1621000002.0
2008-10-15 13:02:00,1.5504,1.5506,1.5501,1.5505,1621000002.0
2008-10-15 13:03:00,1.5504,1.5505,1.5502,1.5504,1621000002.0
2008-10-15 13:04:00,1.5502,1.5504,1.55,1.55,1621000002.0
2008-10-15 13:05:00,1.5499,1.5499,1.5495,1.5496,1621000002.0
2008-10-15 13:06:00,1.5495,1.5496,1.5495,1.5496,1621000002.0
2008-10-15 13:07:00,1.5497,1.5501,1.5496,1.5497,1621000002.0
2008-10-15 13:08:00,1.5498,1.5499,1.5494,1.5495,1621000002.0
2008-10-15 13:09:00,1.5494,1.5496,1.5493,1.5493,1621000002.0
2008-10-15 13:10:00,1.5494,1.5496,1.5493,1.5494,1621000002.0
2008-10-15 13:11:00,1.5493,1.5495,1.5492,1.5493,1621000002.0
2008-10-15 13:12:00,1.5492,1.5495,1.549,1.5495,1621000002.0
2008-10-15 13:13:00,1.5494,1.55,1.5494,1.5498,1621000002.0
2008-10-15 13:14:00,1.5499,1.55,1.5496,1.5497,1621000002.0
2008-10-15 13:15:00,1.5498,1.5498,1.5495,1.5496,1621000002.0
2008-10-15 13:16:00,1.5497,1.5497,1.5495,1.5496,1621000002.0
2008-10-15 13:17:00,1.5494,1.5498,1.5494,1.5497,1621000002.0
2008-10-15 13:18:00,1.5498,1.55,1.5493,1.5495,1621000002.0
2008-10-15 13:19:00,1.5496,1.5496,1.5494,1.5494,1621000002.0
2008-10-15 13:20:00,1.5495,1.5498,1.5493,1.5498,1621000002.0
2008-10-15 13:21:00,1.5499,1.5499,1.5492,1.5494,1621000002.0
2008-10-15 13:22:00,1.5493,1.5494,1.5489,1.5491,1621000002.0
2008-10-15 13:23:00,1.5492,1.5497,1.5491,1.5497,1621000002.0
2008-10-15 13:24:00,1.5498,1.55,1.5496,1.5496,1621000002.0
2008-10-15 13:25:00,1.5495,1.5498,1.5494,1.5495,1621000002.0
2008-10-15 13:26:00,1.5496,1.5498,1.5494,1.5497,1621000002.0
2008-10-15 13:27:00,1.5495,1.5499,1.5495,1.5498,1621000002.0
2008-10-15 13:28:00,1.5499,1.5499,1.5494,1.5494,1621000002.0
2008-10-15 13:29:00,1.5493,1.5493,1.549,1.5491,1621000002.0
2008-10-15 13:30:00,1.5492,1.5495,1.5492,1.5492,1621000002.0
2008-10-15 13:31:00,1.5493,1.5493,1.5491,1.5492,1621000002.0
2008-10-15 13:32:00,1.5493,1.5497,1.5493,1.5497,1621000002.0
2008-10-15 13:33:00,1.5496,1.5498,1.5494,1.5496,1621000002.0
2008-10-15 13:34:00,1.5495,1.5497,1.5493,1.5495,1621000002.0
2008-10-15 13:35:00,1.5496,1.5498,1.5496,1.5497,1621000002.0
2008-10-15 13:36:00,1.5498,1.5498,1.5495,1.5497,1621000002.0
2008-10-15 13:37:00,1.5496,1.5496,1.5491,1.5491,1621000002.0
2008-10-15 13:38:00,1.5492,1.5496,1.5492,1.5493,1621000002.0
2008-10-15 13:39:00,1.5494,1.5494,1.5491,1.5491,1621000002.0
2008-10-15 13:40:00,1.549,1.5491,1.5486,1.5487,1621000002.0
2008-10-15 13:41:00,1.5486,1.5487,1.5481,1.5482,1621000002.0
2008-10-15 13:42:00,1.5484,1.5485,1.5481,1.5481,1621000002.0
2008-10-15 13:43:00,1.548,1.5482,1.548,1.5481,1621000002.0
2008-10-15 13:44:00,1.548,1.5482,1.5476,1.5476,1621000002.0
2008-10-15 13:45:00,1.5475,1.5477,1.5475,1.5477,1621000002.0
2008-10-15 13:46:00,1.5476,1.5481,1.5476,1.548,1621000002.0
2008-10-15 13:47:00,1.5481,1.5482,1.5481,1.5481,1621000002.0
2008-10-15 13:48:00,1.5482,1.5482,1.5481,1.5481,1621000002.0
2008-10-15 13:49:00,1.548,1.5482,1.548,1.5481,1621000002.0
2008-10-15 13:50:00,1.548,1.5481,1.5476,1.5477,1621000002.0
2008-10-15 13:51:00,1.5476,1.548,1.5476,1.5478,1621000002.0
2008-10-15 13:52:00,1.5479,1.5479,1.5476,1.5478,1621000002.0
2008-10-15 13:53:00,1.5477,1.5479,1.5477,1.5479,1621000002.0
2008-10-15 13:54:00,1.5478,1.5479,1.5476,1.5478,1621000002.0
2008-10-15 13:55:00,1.5477,1.5479,1.5476,1.5477,1621000002.0
2008-10-15 13:56:00,1.5478,1.5479,1.5476,1.5476,1621000002.0
2008-10-15 13:57:00,1.5476,1.54775,1.5476,1.5476,1621000002.0
2008-10-15 13:58:00,1.5476,1.5477,1.5475,1.5476,1837900023.0
2008-10-15 13:59:00,1.5475,1.5477,1.5475,1.5476,1837900023.0
2008-10-15 14:00:00,1.5477,1.5479,1.5475,1.5478,1837900023.0
2008-10-15 14:01:00,1.5477,1.5478,1.5472,1.5474,1837900023.0
2008-10-15 14:02:00,1.5473,1.5474,1.5471,1.5471,1837900023.0
2008-10-15 14:03:00,1.547,1.5471,1.5465,1.5465,1837900023.0
2008-10-15 14:04:00,1.5466,1.5466,1.5454,1.5454,1837900023.0
2008-10-15 14:05:00,1.5455,1.5455,1.5451,1.5453,1837900023.0
2008-10-15 14:06:00,1.5454,1.5455,1.5452,1.5453,1837900023.0
2008-10-15 14:07:00,1.5454,1.5455,1.5447,1.5447,1837900023.0
2008-10-15 14:08:00,1.5448,1.5448,1.5439,1.5439,1837900023.0
2008-10-15 14:09:00,1.544,1.5441,1.5435,1.5437,1837900023.0
2008-10-15 14:10:00,1.5438,1.5441,1.5437,1.5438,1837900023.0
2008-10-15 14:11:00,1.5437,1.5437,1.5434,1.5436,1837900023.0
2008-10-15 14:12:00,1.5437,1.5437,1.5434,1.5434,1837900023.0
2008-10-15 14:13:00,1.5436,1.5436,1.5433,1.5433,1837900023.0
2008-10-15 14:14:00,1.5432,1.5433,1.5421,1.5421,1837900023.0
2008-10-15 14:15:00,1.5423,1.5431,1.5423,1.543,1837900023.0
2008-10-15 14:16:00,1.5429,1.5433,1.5429,1.5432,1837900023.0
2008-10-15 14:17:00,1.5433,1.5433,1.5428,1.5428,1837900023.0
2008-10-15 14:18:00,1.5427,1.5427,1.5423,1.5425,1837900023.0
2008-10-15 14:19:00,1.5423,1.5426,1.5421,1.5421,1837900023.0
2008-10-15 14:20:00,1.5423,1.5423,1.5421,1.5421,1837900023.0
2008-10-15 14:21:00,1.542,1.5423,1.542,1.5421,1837900023.0
2008-10-15 14:22:00,1.542,1.542,1.5406,1.541,1837900023.0
2008-10-15 14:23:00,1.5409,1.5417,1.5408,1.5417,1837900023.0
2008-10-15 14:24:00,1.5418,1.5421,1.5416,1.5421,1837900023.0
2008-10-15 14:25:00,1.542,1.5423,1.5419,1.5421,1837900023.0
2008-10-15 14:26:00,1.542,1.5421,1.5413,1.5418,1837900023.0
2008-10-15 14:27:00,1.5417,1.5421,1.5416,1.542,1837900023.0
2008-10-15 14:28:00,1.5421,1.5426,1.5417,1.5421,1837900023.0
2008-10-15 14:29:00,1.5423,1.5424,1.5415,1.5421,1837900023.0
2008-10-15 14:30:00,1.542,1.5423,1.5408,1.5412,1837900023.0
2008-10-15 14:31:00,1.5411,1.5414,1.5405,1.5406,1837900023.0
2008-10-15 14:32:00,1.5407,1.5407,1.5398,1.5403,1837900023.0
2008-10-15 14:33:00,1.5404,1.5408,1.5403,1.5407,1837900023.0
2008-10-15 14:34:00,1.5406,1.5414,1.5405,1.5411,1837900023.0
2008-10-15 14:35:00,1.5412,1.5413,1.541,1.5412,1837900023.0
2008-10-15 14:36:00,1.5411,1.5412,1.5408,1.5409,1837900023.0
2008-10-15 14:37:00,1.5411,1.5413,1.541,1.5412,1837900023.0
2008-10-15 14:38:00,1.5413,1.5421,1.5411,1.5419,1837900023.0
2008-10-15 14:39:00,1.542,1.542,1.5413,1.5418,1837900023.0
2008-10-15 14:40:00,1.5417,1.5426,1.5417,1.5426,1837900023.0
2008-10-15 14:41:00,1.5427,1.5429,1.5425,1.5426,1837900023.0
2008-10-15 14:42:00,1.5427,1.5429,1.5425,1.5426,1837900023.0
2008-10-15 14:43:00,1.5425,1.5428,1.5424,1.5424,1837900023.0
2008-10-15 14:44:00,1.5427,1.5429,1.5421,1.5421,1837900023.0
2008-10-15 14:45:00,1.5423,1.5423,1.5416,1.5419,1837900023.0
2008-10-15 14:46:00,1.542,1.5421,1.5413,1.5413,1837900023.0
2008-10-15 14:47:00,1.5415,1.5419,1.5413,1.5414,1837900023.0
2008-10-15 14:48:00,1.5415,1.5416,1.5413,1.5415,1837900023.0
2008-10-15 14:49:00,1.5416,1.542,1.5415,1.5418,1837900023.0
2008-10-15 14:50:00,1.5419,1.5421,1.5415,1.5418,1837900023.0
2008-10-15 14:51:00,1.5419,1.5419,1.5414,1.5415,1837900023.0
2008-10-15 14:52:00,1.5416,1.5417,1.5413,1.5416,1837900023.0
2008-10-15 14:53:00,1.5417,1.5418,1.5415,1.5418,1837900023.0
2008-10-15 14:54:00,1.5419,1.542,1.5414,1.5414,1837900023.0
2008-10-15 14:55:00,1.5413,1.5416,1.5404,1.5407,1837900023.0
2008-10-15 14:56:00,1.5408,1.5408,1.5397,1.5398,1837900023.0
2008-10-15 14:57:00,1.5397,1.5404,1.5397,1.5404,1837900023.0
2008-10-15 14:58:00,1.5403,1.5405,1.5398,1.54,1837900023.0
2008-10-15 14:59:00,1.5401,1.5404,1.5399,1.54,1837900023.0
2008-10-15 15:00:00,1.5399,1.54,1.5381,1.5381,1837900023.0
2008-10-15 15:01:00,1.538,1.5389,1.5379,1.5388,1837900023.0
2008-10-15 15:02:00,1.5389,1.5393,1.5385,1.539,1837900023.0
2008-10-15 15:03:00,1.5389,1.539,1.5381,1.5383,1837900023.0
2008-10-15 15:04:00,1.5384,1.539,1.5383,1.5383,1837900023.0
2008-10-15 15:05:00,1.5381,1.5388,1.538,1.5388,1837900023.0
2008-10-15 15:06:00,1.5387,1.539,1.5384,1.5386,1837900023.0
2008-10-15 15:07:00,1.5387,1.5387,1.5384,1.5386,1837900023.0
2008-10-15 15:08:00,1.5385,1.5389,1.5378,1.5388,1837900023.0
2008-10-15 15:09:00,1.5389,1.5391,1.5386,1.5386,1837900023.0
2008-10-15 15:10:00,1.5385,1.539,1.5384,1.5389,1837900023.0
2008-10-15 15:11:00,1.539,1.5393,1.5385,1.5389,1837900023.0
2008-10-15 15:12:00,1.539,1.539,1.5385,1.5386,1837900023.0
2008-10-15 15:13:00,1.5385,1.5392,1.5385,1.5391,1837900023.0
2008-10-15 15:14:00,1.5392,1.5393,1.539,1.5393,1837900023.0
2008-10-15 15:15:00,1.5394,1.5397,1.5393,1.5396,1837900023.0
2008-10-15 15:16:00,1.5395,1.5396,1.5394,1.5396,1837900023.0
2008-10-15 15:17:00,1.5397,1.5399,1.5395,1.5397,1837900023.0
2008-10-15 15:18:00,1.5396,1.5399,1.5394,1.5398,1837900023.0
2008-10-15 15:19:00,1.5399,1.54,1.5395,1.5395,1837900023.0
2008-10-15 15:20:00,1.5394,1.5399,1.5394,1.5399,1837900023.0
2008-10-15 15:21:00,1.54,1.54,1.5397,1.5397,1837900023.0
2008-10-15 15:22:00,1.5396,1.54,1.5396,1.54,1837900023.0
2008-10-15 15:23:00,1.5399,1.5401,1.5398,1.5398,1837900023.0
2008-10-15 15:24:00,1.5397,1.54,1.5397,1.54,1837900023.0
2008-10-15 15:25:00,1.5399,1.5401,1.5399,1.54,1837900023.0
2008-10-15 15:26:00,1.5399,1.5401,1.5396,1.5398,1837900023.0
2008-10-15 15:27:00,1.5397,1.5399,1.5395,1.5397,1837900023.0
2008-10-15 15:28:00,1.5396,1.5397,1.5392,1.5393,1837900023.0
2008-10-15 15:29:00,1.5392,1.5393,1.538,1.538,1837900023.0
2008-10-15 15:30:00,1.5381,1.5389,1.538,1.5388,1837900023.0
2008-10-15 15:31:00,1.5389,1.539,1.5381,1.5384,1837900023.0
2008-10-15 15:32:00,1.5383,1.5385,1.5379,1.5385,1837900023.0
2008-10-15 15:33:00,1.5386,1.5388,1.538,1.5383,1837900023.0
2008-10-15 15:34:00,1.5384,1.5389,1.5383,1.5383,1837900023.0
2008-10-15 15:35:00,1.5381,1.5394,1.538,1.5393,1837900023.0
2008-10-15 15:36:00,1.5392,1.5394,1.539,1.5392,1837900023.0
2008-10-15 15:37:00,1.5391,1.5392,1.5386,1.5389,1837900023.0
2008-10-15 15:38:00,1.539,1.5392,1.5387,1.5388,1837900023.0
2008-10-15 15:39:00,1.5387,1.5391,1.5387,1.5387,1837900023.0
2008-10-15 15:40:00,1.5388,1.5389,1.5383,1.5388,1837900023.0
2008-10-15 15:41:00,1.5387,1.5392,1.5387,1.539,1837900023.0
2008-10-15 15:42:00,1.5391,1.5393,1.5388,1.5391,1837900023.0
2008-10-15 15:43:00,1.5392,1.5394,1.5383,1.5384,1837900023.0
2008-10-15 15:44:00,1.5383,1.5388,1.5383,1.5386,1837900023.0
2008-10-15 15:45:00,1.5385,1.5389,1.538,1.5388,1837900023.0
2008-10-15 15:46:00,1.5387,1.5391,1.5383,1.5387,1837900023.0
2008-10-15 15:47:00,1.5388,1.5389,1.5381,1.5383,1837900023.0
2008-10-15 15:48:00,1.5384,1.5384,1.5376,1.5376,1837900023.0
2008-10-15 15:49:00,1.5375,1.5378,1.5374,1.5376,1837900023.0
2008-10-15 15:50:00,1.5375,1.5378,1.5371,1.5374,1837900023.0
2008-10-15 15:51:00,1.5373,1.5381,1.5373,1.5377,1837900023.0
2008-10-15 15:52:00,1.5378,1.5384,1.5378,1.5381,1837900023.0
2008-10-15 15:53:00,1.538,1.5388,1.5379,1.5386,1837900023.0
2008-10-15 15:54:00,1.5385,1.5387,1.5376,1.538,1837900023.0
2008-10-15 15:55:00,1.5381,1.5385,1.5379,1.5383,1837900023.0
2008-10-15 15:56:00,1.5381,1.5384,1.538,1.5384,1837900023.0
2008-10-15 15:57:00,1.5385,1.5392,1.5383,1.5391,1837900023.0
2008-10-15 15:58:00,1.539,1.5395,1.539,1.5394,1837900023.0
2008-10-15 15:59:00,1.5395,1.54,1.5395,1.5397,1837900023.0
2008-10-15 16:00:00,1.5398,1.5399,1.5392,1.5396,1837900023.0
2008-10-15 16:01:00,1.5395,1.5397,1.5394,1.5395,1837900023.0
2008-10-15 16:02:00,1.5394,1.5395,1.5391,1.5391,1837900023.0
2008-10-15 16:03:00,1.5392,1.5398,1.5391,1.5397,1837900023.0
2008-10-15 16:04:00,1.5398,1.54,1.5397,1.54,1837900023.0
2008-10-15 16:05:00,1.5399,1.5399,1.5393,1.5394,1837900023.0
2008-10-15 16:06:00,1.5395,1.5396,1.5393,1.5393,1837900023.0
2008-10-15 16:07:00,1.5392,1.5397,1.5391,1.5396,1837900023.0
2008-10-15 16:08:00,1.5395,1.5396,1.539,1.539,1837900023.0
2008-10-15 16:09:00,1.5389,1.5395,1.5388,1.5392,1837900023.0
2008-10-15 16:10:00,1.5393,1.5397,1.5392,1.5396,1837900023.0
2008-10-15 16:11:00,1.5397,1.5399,1.5394,1.5397,1837900023.0
2008-10-15 16:12:00,1.5398,1.5398,1.5394,1.5395,1837900023.0
2008-10-15 16:13:00,1.5396,1.5403,1.5394,1.54,1837900023.0
2008-10-15 16:14:00,1.5399,1.54,1.5396,1.54,1837900023.0
2008-10-15 16:15:00,1.5399,1.5399,1.5387,1.5387,1837900023.0
2008-10-15 16:16:00,1.5388,1.5391,1.538,1.5381,1837900023.0
2008-10-15 16:17:00,1.5384,1.5388,1.5383,1.5386,1837900023.0
2008-10-15 16:18:00,1.5385,1.539,1.5384,1.5387,1837900023.0
2008-10-15 16:19:00,1.5385,1.5387,1.5381,1.5384,1837900023.0
2008-10-15 16:20:00,1.5383,1.5388,1.5383,1.5388,1837900023.0
2008-10-15 16:21:00,1.5387,1.5389,1.5385,1.5387,1837900023.0
2008-10-15 16:22:00,1.5386,1.5387,1.5385,1.5386,1837900023.0
2008-10-15 16:23:00,1.5387,1.5392,1.5386,1.539,1837900023.0
2008-10-15 16:24:00,1.5389,1.5395,1.5389,1.5389,1837900023.0
2008-10-15 16:25:00,1.5388,1.5389,1.5384,1.5385,1837900023.0
2008-10-15 16:26:00,1.5386,1.5389,1.5386,1.5387,1837900023.0
2008-10-15 16:27:00,1.5386,1.5389,1.5385,1.5386,1837900023.0
2008-10-15 16:28:00,1.5385,1.5394,1.5385,1.5393,1837900023.0
2008-10-15 16:29:00,1.5394,1.5395,1.5392,1.5395,1837900023.0
2008-10-15 16:30:00,1.5396,1.54,1.5393,1.5398,1837900023.0
2008-10-15 16:31:00,1.5399,1.5414,1.5396,1.5411,1837900023.0
2008-10-15 16:32:00,1.541,1.5413,1.5406,1.5409,1837900023.0
2008-10-15 16:33:00,1.541,1.5414,1.5409,1.5414,1837900023.0
2008-10-15 16:34:00,1.5415,1.5419,1.5414,1.5416,1837900023.0
2008-10-15 16:35:00,1.5417,1.5432,1.5417,1.5428,1837900023.0
2008-10-15 16:36:00,1.5427,1.5429,1.5421,1.5423,1837900023.0
2008-10-15 16:37:00,1.5424,1.5425,1.5421,1.5423,1837900023.0
2008-10-15 16:38:00,1.5421,1.5421,1.5417,1.5419,1837900023.0
2008-10-15 16:39:00,1.542,1.5421,1.5417,1.5421,1837900023.0
2008-10-15 16:40:00,1.542,1.543,1.542,1.5421,1837900023.0
2008-10-15 16:41:00,1.542,1.5421,1.5411,1.5412,1837900023.0
2008-10-15 16:42:00,1.5413,1.5414,1.5408,1.5409,1837900023.0
2008-10-15 16:43:00,1.5408,1.5408,1.5397,1.5399,1837900023.0
2008-10-15 16:44:00,1.5398,1.5403,1.5398,1.54,1837900023.0
2008-10-15 16:45:00,1.5401,1.5414,1.54,1.5411,1837900023.0
2008-10-15 16:46:00,1.5412,1.5413,1.5408,1.5413,1837900023.0
2008-10-15 16:47:00,1.5412,1.5414,1.5412,1.5413,1837900023.0
2008-10-15 16:48:00,1.5414,1.5414,1.541,1.5411,1837900023.0
2008-10-15 16:49:00,1.5412,1.5412,1.54,1.5401,1837900023.0
2008-10-15 16:50:00,1.5403,1.5403,1.5399,1.54,1837900023.0
2008-10-15 16:51:00,1.5399,1.5405,1.5392,1.5394,1837900023.0
2008-10-15 16:52:00,1.5395,1.5397,1.5393,1.5396,1837900023.0
2008-10-15 16:53:00,1.5395,1.5396,1.539,1.5392,1837900023.0
2008-10-15 16:54:00,1.5391,1.5398,1.5391,1.5392,1837900023.0
2008-10-15 16:55:00,1.5393,1.5397,1.5389,1.5392,1837900023.0
2008-10-15 16:56:00,1.5391,1.5395,1.5391,1.5392,1837900023.0
2008-10-15 16:57:00,1.5391,1.5397,1.5391,1.5396,1837900023.0
2008-10-15 16:58:00,1.5397,1.5399,1.5392,1.5395,1837900023.0
2008-10-15 16:59:00,1.5394,1.5401,1.5392,1.5401,1837900023.0
2008-10-15 17:00:00,1.54,1.5406,1.54,1.5406,1837900023.0
2008-10-15 17:01:00,1.5407,1.5407,1.54,1.5401,1837900023.0
2008-10-15 17:02:00,1.54,1.5403,1.5399,1.54,1837900023.0
2008-10-15 17:03:00,1.5401,1.5403,1.5398,1.5398,1837900023.0
2008-10-15 17:04:00,1.5399,1.54,1.5396,1.5399,1837900023.0
2008-10-15 17:05:00,1.54,1.54,1.5398,1.5398,1837900023.0
2008-10-15 17:06:00,1.5397,1.54,1.5387,1.5389,1837900023.0
2008-10-15 17:07:00,1.5388,1.5391,1.5387,1.5388,1837900023.0
2008-10-15 17:08:00,1.5387,1.5389,1.5378,1.5379,1837900023.0
2008-10-15 17:09:00,1.538,1.538,1.5376,1.5379,1837900023.0
2008-10-15 17:10:00,1.5378,1.538,1.5376,1.538,1837900023.0
2008-10-15 17:11:00,1.5379,1.5386,1.5378,1.5385,1837900023.0
2008-10-15 17:12:00,1.5386,1.5388,1.538,1.538,1837900023.0
2008-10-15 17:13:00,1.5381,1.5389,1.538,1.5386,1837900023.0
2008-10-15 17:14:00,1.5387,1.5387,1.5382,1.5385,1837900023.0
2008-10-15 17:15:00,1.5386,1.5388,1.5385,1.5387,1837900023.0
2008-10-15 17:16:00,1.5386,1.5388,1.5385,1.5386,1837900023.0
2008-10-15 17:17:00,1.5387,1.5391,1.5385,1.5387,1837900023.0
2008-10-15 17:18:00,1.5386,1.5389,1.5386,1.5387,1837900023.0
2008-10-15 17:19:00,1.5388,1.5388,1.538,1.5384,1837900023.0
2008-10-15 17:20:00,1.5383,1.5388,1.5377,1.5379,1837900023.0
2008-10-15 17:21:00,1.538,1.5383,1.5376,1.5377,1837900023.0
2008-10-15 17:22:00,1.5378,1.538,1.5376,1.5377,1837900023.0
2008-10-15 17:23:00,1.5378,1.5378,1.5369,1.5371,1837900023.0
2008-10-15 17:24:00,1.5372,1.5377,1.537,1.5372,1837900023.0
2008-10-15 17:25:00,1.5373,1.5374,1.5371,1.5373,1837900023.0
2008-10-15 17:26:00,1.5372,1.538,1.5372,1.538,1837900023.0
2008-10-15 17:27:00,1.5383,1.5384,1.5379,1.5381,1837900023.0
2008-10-15 17:28:00,1.5383,1.5389,1.5381,1.5388,1837900023.0
2008-10-15 17:29:00,1.5389,1.5394,1.5386,1.539,1837900023.0
2008-10-15 17:30:00,1.5389,1.5395,1.5387,1.5395,1837900023.0
2008-10-15 17:31:00,1.5396,1.5409,1.5394,1.5409,1837900023.0
2008-10-15 17:32:00,1.5406,1.5409,1.5389,1.539,1837900023.0
2008-10-15 17:33:00,1.5391,1.5401,1.5389,1.54,1837900023.0
2008-10-15 17:34:00,1.5401,1.5404,1.54,1.54,1837900023.0
2008-10-15 17:35:00,1.5399,1.54,1.5396,1.5399,1837900023.0
2008-10-15 17:36:00,1.54,1.54,1.5395,1.5396,1837900023.0
2008-10-15 17:37:00,1.5395,1.54,1.5395,1.5399,1837900023.0
2008-10-15 17:38:00,1.5398,1.5401,1.5396,1.5399,1837900023.0
2008-10-15 17:39:00,1.5398,1.5401,1.5397,1.54,1837900023.0
2008-10-15 17:40:00,1.5399,1.5401,1.5398,1.54,1837900023.0
2008-10-15 17:41:00,1.5399,1.5401,1.5396,1.5399,1837900023.0
2008-10-15 17:42:00,1.5398,1.5399,1.5396,1.5398,1837900023.0
2008-10-15 17:43:00,1.5397,1.5399,1.5395,1.5396,1837900023.0
2008-10-15 17:44:00,1.5395,1.5404,1.5395,1.5399,1837900023.0
2008-10-15 17:45:00,1.5398,1.54,1.5397,1.54,1837900023.0
2008-10-15 17:46:00,1.5401,1.5406,1.54,1.54,1837900023.0
2008-10-15 17:47:00,1.5401,1.5401,1.5399,1.5399,1837900023.0
2008-10-15 17:48:00,1.54,1.5403,1.54,1.54,1837900023.0
2008-10-15 17:49:00,1.5399,1.54,1.5399,1.54,1837900023.0
2008-10-15 17:50:00,1.5401,1.5401,1.5399,1.5399,1837900023.0
2008-10-15 17:51:00,1.54,1.54,1.5395,1.5396,1837900023.0
2008-10-15 17:52:00,1.5397,1.5398,1.5395,1.5397,1837900023.0
2008-10-15 17:53:00,1.5396,1.5397,1.5386,1.5389,1837900023.0
2008-10-15 17:54:00,1.539,1.54,1.5389,1.5399,1837900023.0
2008-10-15 17:55:00,1.54,1.54,1.5393,1.5393,1837900023.0
2008-10-15 17:56:00,1.5392,1.54,1.5391,1.5399,1837900023.0
2008-10-15 17:57:00,1.54,1.54,1.5396,1.54,1837900023.0
2008-10-15 17:58:00,1.5399,1.5399,1.5393,1.5397,1837900023.0
2008-10-15 17:59:00,1.5396,1.54,1.5391,1.5393,1837900023.0
2008-10-15 18:00:00,1.5392,1.5398,1.5392,1.5396,1837900023.0
2008-10-15 18:01:00,1.5397,1.5403,1.5396,1.5403,1837900023.0
2008-10-15 18:02:00,1.5404,1.5405,1.54,1.5405,1837900023.0
2008-10-15 18:03:00,1.5404,1.5408,1.5401,1.5405,1837900023.0
2008-10-15 18:04:00,1.5404,1.5411,1.5404,1.5408,1837900023.0
2008-10-15 18:05:00,1.5407,1.5409,1.5401,1.5403,1837900023.0
2008-10-15 18:06:00,1.5404,1.5408,1.5403,1.5404,1837900023.0
2008-10-15 18:07:00,1.5403,1.5408,1.54,1.5404,1837900023.0
2008-10-15 18:08:00,1.5405,1.5411,1.5403,1.5409,1837900023.0
2008-10-15 18:09:00,1.5411,1.5412,1.5405,1.5406,1837900023.0
2008-10-15 18:10:00,1.5405,1.5408,1.5399,1.54,1837900023.0
2008-10-15 18:11:00,1.5399,1.54,1.5398,1.5399,1837900023.0
2008-10-15 18:12:00,1.5398,1.54,1.5398,1.54,1837900023.0
2008-10-15 18:13:00,1.5401,1.5404,1.54,1.5403,1837900023.0
2008-10-15 18:14:00,1.5404,1.5404,1.5401,1.5403,1837900023.0
2008-10-15 18:15:00,1.5404,1.5404,1.5398,1.5399,1837900023.0
2008-10-15 18:16:00,1.5395,1.5401,1.5393,1.54,1837900023.0
2008-10-15 18:17:00,1.5401,1.5403,1.5395,1.5397,1837900023.0
2008-10-15 18:18:00,1.5395,1.5397,1.5386,1.5397,1837900023.0
2008-10-15 18:19:00,1.5396,1.5399,1.5395,1.5398,1837900023.0
2008-10-15 18:20:00,1.5396,1.5399,1.5394,1.5395,1837900023.0
2008-10-15 18:21:00,1.5396,1.5398,1.5387,1.5398,1837900023.0
2008-10-15 18:22:00,1.5397,1.5398,1.5393,1.5396,1837900023.0
2008-10-15 18:23:00,1.5395,1.5396,1.5393,1.5395,1837900023.0
2008-10-15 18:24:00,1.5396,1.5396,1.5388,1.539,1837900023.0
2008-10-15 18:25:00,1.5391,1.5403,1.539,1.5401,1837900023.0
2008-10-15 18:26:00,1.54,1.5405,1.5394,1.5403,1837900023.0
2008-10-15 18:27:00,1.5401,1.5401,1.5393,1.5395,1837900023.0
2008-10-15 18:28:00,1.5396,1.5398,1.5391,1.5391,1837900023.0
2008-10-15 18:30:00,1.5398,1.54,1.5396,1.54,1837900023.0
2008-10-15 18:31:00,1.5401,1.5405,1.5397,1.5397,1837900023.0
2008-10-15 18:32:00,1.5396,1.5397,1.5396,1.5396,1837900023.0
2008-10-15 18:33:00,1.5397,1.5398,1.5396,1.5396,1837900023.0
2008-10-15 18:34:00,1.5397,1.5398,1.5394,1.5394,1837900023.0
2008-10-15 18:35:00,1.5393,1.5393,1.5386,1.5389,1837900023.0
2008-10-15 18:36:00,1.5388,1.5391,1.5387,1.5388,1837900023.0
2008-10-15 18:37:00,1.5389,1.5391,1.5386,1.5388,1837900023.0
2008-10-15 18:38:00,1.5391,1.5395,1.539,1.5392,1837900023.0
2008-10-15 18:39:00,1.5393,1.5394,1.539,1.5392,1837900023.0
2008-10-15 18:40:00,1.5393,1.5394,1.5389,1.539,1837900023.0
2008-10-15 18:41:00,1.5391,1.5393,1.539,1.5393,1837900023.0
2008-10-15 18:42:00,1.5394,1.54,1.5392,1.5399,1837900023.0
2008-10-15 18:43:00,1.54,1.54,1.5395,1.5399,1837900023.0
2008-10-15 18:44:00,1.54,1.54,1.5397,1.5397,1837900023.0
2008-10-15 18:45:00,1.5396,1.5399,1.5394,1.5398,1837900023.0
2008-10-15 18:46:00,1.5399,1.5406,1.5399,1.5403,1837900023.0
2008-10-15 18:47:00,1.5404,1.5408,1.5399,1.54,1837900023.0
2008-10-15 18:48:00,1.5401,1.5405,1.5397,1.5403,1837900023.0
2008-10-15 18:49:00,1.5404,1.5411,1.5403,1.5411,1837900023.0
2008-10-15 18:50:00,1.5412,1.5412,1.5405,1.5406,1837900023.0
2008-10-15 18:51:00,1.5405,1.5408,1.5404,1.5408,1837900023.0
2008-10-15 18:52:00,1.5409,1.541,1.5405,1.5406,1837900023.0
2008-10-15 18:53:00,1.5405,1.5411,1.5403,1.5408,1837900023.0
2008-10-15 18:54:00,1.5407,1.5409,1.54,1.5409,1837900023.0
2008-10-15 18:55:00,1.5408,1.5412,1.5408,1.5411,1837900023.0
2008-10-15 18:56:00,1.5412,1.5412,1.5409,1.541,1837900023.0
2008-10-15 18:57:00,1.5411,1.5412,1.5407,1.5407,1837900023.0
2008-10-15 18:58:00,1.5408,1.5408,1.5407,1.5407,1837900023.0
2008-10-15 18:59:00,1.5406,1.5407,1.5405,1.5406,1837900023.0
2008-10-15 19:00:00,1.5407,1.5407,1.5398,1.54,1837900023.0
2008-10-15 19:01:00,1.5399,1.54,1.5399,1.5399,1837900023.0
2008-10-15 19:02:00,1.5398,1.54,1.5397,1.5397,1837900023.0
2008-10-15 19:03:00,1.5398,1.5398,1.5397,1.5397,1837900023.0
2008-10-15 19:04:00,1.5398,1.5399,1.5392,1.5394,1837900023.0
2008-10-15 19:05:00,1.5395,1.5396,1.539,1.539,1837900023.0
2008-10-15 19:06:00,1.5391,1.5392,1.5384,1.539,1837900023.0
2008-10-15 19:07:00,1.5387,1.5393,1.5386,1.539,1837900023.0
2008-10-15 19:08:00,1.5389,1.5389,1.5383,1.5388,1837900023.0
2008-10-15 19:09:00,1.5387,1.539,1.5387,1.539,1837900023.0
2008-10-15 19:10:00,1.5389,1.539,1.5384,1.5384,1837900023.0
2008-10-15 19:11:00,1.5385,1.5387,1.5383,1.5384,1837900023.0
2008-10-15 19:12:00,1.5385,1.5389,1.5384,1.5385,1837900023.0
2008-10-15 19:13:00,1.5386,1.5389,1.5385,1.5385,1837900023.0
2008-10-15 19:14:00,1.5387,1.539,1.5385,1.5385,1837900023.0
2008-10-15 19:15:00,1.5386,1.5391,1.5384,1.5389,1837900023.0
2008-10-15 19:16:00,1.5388,1.5389,1.5381,1.5381,1837900023.0
2008-10-15 19:17:00,1.5383,1.5388,1.538,1.5385,1837900023.0
2008-10-15 19:18:00,1.5384,1.5385,1.5375,1.5375,1837900023.0
2008-10-15 19:19:00,1.5376,1.5378,1.5371,1.5371,1837900023.0
2008-10-15 19:20:00,1.5372,1.5378,1.5372,1.5377,1837900023.0
2008-10-15 19:21:00,1.5376,1.5377,1.537,1.5372,1837900023.0
2008-10-15 19:22:00,1.5375,1.5377,1.5373,1.5374,1837900023.0
2008-10-15 19:23:00,1.5375,1.5375,1.5361,1.5363,1837900023.0
2008-10-15 19:24:00,1.5361,1.5365,1.5343,1.5347,1837900023.0
2008-10-15 19:25:00,1.5346,1.5349,1.534,1.534,1837900023.0
2008-10-15 19:26:00,1.5339,1.534,1.5324,1.5331,1837900023.0
2008-10-15 19:27:00,1.533,1.5333,1.5328,1.5331,1837900023.0
2008-10-15 19:28:00,1.533,1.5334,1.5329,1.5334,1837900023.0
2008-10-15 19:29:00,1.5335,1.5337,1.5333,1.5337,1837900023.0
2008-10-15 19:30:00,1.5338,1.534,1.5335,1.5336,1837900023.0
2008-10-15 19:31:00,1.5335,1.534,1.5335,1.5339,1837900023.0
2008-10-15 19:32:00,1.5338,1.534,1.5335,1.5335,1837900023.0
2008-10-15 19:33:00,1.5336,1.534,1.5336,1.5338,1837900023.0
2008-10-15 19:34:00,1.5339,1.5339,1.5334,1.5338,1837900023.0
2008-10-15 19:35:00,1.5337,1.534,1.5334,1.534,1837900023.0
2008-10-15 19:36:00,1.5339,1.534,1.5331,1.5335,1837900023.0
2008-10-15 19:37:00,1.5336,1.5338,1.5332,1.5332,1837900023.0
2008-10-15 19:38:00,1.5331,1.5334,1.5324,1.5324,1837900023.0
2008-10-15 19:39:00,1.5325,1.5326,1.5319,1.5324,1837900023.0
2008-10-15 19:40:00,1.5325,1.5327,1.532,1.5323,1837900023.0
2008-10-15 19:41:00,1.5321,1.5326,1.532,1.5325,1837900023.0
2008-10-15 19:42:00,1.5326,1.5329,1.5323,1.5328,1837900023.0
2008-10-15 19:43:00,1.5327,1.5329,1.5327,1.5327,1837900023.0
2008-10-15 19:44:00,1.5329,1.5335,1.5326,1.5335,1837900023.0
2008-10-15 19:45:00,1.5334,1.534,1.5331,1.5331,1837900023.0
2008-10-15 19:46:00,1.5332,1.5335,1.5331,1.5335,1837900023.0
2008-10-15 19:47:00,1.5334,1.5338,1.5334,1.5336,1837900023.0
2008-10-15 19:48:00,1.5337,1.5339,1.5336,1.5337,1837900023.0
2008-10-15 19:49:00,1.5336,1.5337,1.5335,1.5336,1837900023.0
2008-10-15 19:50:00,1.5337,1.5338,1.5335,1.5338,1837900023.0
2008-10-15 19:51:00,1.5337,1.5338,1.5331,1.5333,1837900023.0
2008-10-15 19:52:00,1.5332,1.5335,1.5332,1.5334,1837900023.0
2008-10-15 19:53:00,1.5335,1.5339,1.5332,1.5334,1837900023.0
2008-10-15 19:54:00,1.5333,1.5334,1.5331,1.5332,1837900023.0
2008-10-15 19:55:00,1.5331,1.5332,1.5329,1.5329,1837900023.0
2008-10-15 19:56:00,1.533,1.533,1.5323,1.5325,1837900023.0
2008-10-15 19:57:00,1.5326,1.5331,1.5325,1.5328,1837900023.0
2008-10-15 19:58:00,1.5329,1.5331,1.5329,1.533,1837900023.0
2008-10-15 19:59:00,1.5331,1.5336,1.533,1.5335,1837900023.0
2008-10-15 20:00:00,1.5333,1.5336,1.5331,1.5333,1837900023.0
2008-10-15 20:01:00,1.5332,1.5338,1.533,1.5336,1837900023.0
2008-10-15 20:02:00,1.5335,1.5337,1.5335,1.5336,1837900023.0
2008-10-15 20:03:00,1.5335,1.5338,1.533,1.533,1837900023.0
2008-10-15 20:04:00,1.5329,1.533,1.5324,1.5325,1837900023.0
2008-10-15 20:05:00,1.5326,1.5329,1.5325,1.5328,1837900023.0
2008-10-15 20:06:00,1.5329,1.5333,1.5328,1.5332,1837900023.0
2008-10-15 20:07:00,1.5333,1.5338,1.5333,1.5337,1837900023.0
2008-10-15 20:08:00,1.5338,1.5338,1.5332,1.5333,1837900023.0
2008-10-15 20:09:00,1.5332,1.5336,1.5331,1.5333,1837900023.0
2008-10-15 20:10:00,1.5332,1.5334,1.533,1.533,1837900023.0
2008-10-15 20:11:00,1.5331,1.5334,1.5328,1.5328,1837900023.0
2008-10-15 20:12:00,1.5327,1.5329,1.5325,1.5327,1837900023.0
2008-10-15 20:13:00,1.5328,1.5335,1.5327,1.5334,1837900023.0
2008-10-15 20:14:00,1.5333,1.5335,1.5326,1.5328,1837900023.0
2008-10-15 20:15:00,1.5329,1.5329,1.5327,1.5327,1837900023.0
2008-10-15 20:16:00,1.5326,1.5335,1.5326,1.533,1837900023.0
2008-10-15 20:17:00,1.5331,1.5334,1.5331,1.5333,1837900023.0
2008-10-15 20:18:00,1.5334,1.5337,1.5332,1.5336,1837900023.0
2008-10-15 20:19:00,1.5337,1.5337,1.5331,1.5334,1837900023.0
2008-10-15 20:20:00,1.5333,1.5339,1.5333,1.5335,1837900023.0
2008-10-15 20:21:00,1.5336,1.5343,1.5335,1.5343,1837900023.0
2008-10-15 20:22:00,1.5344,1.535,1.5343,1.5346,1837900023.0
2008-10-15 20:23:00,1.5347,1.535,1.5346,1.5347,1837900023.0
2008-10-15 20:24:00,1.5348,1.5357,1.5345,1.5355,1837900023.0
2008-10-15 20:25:00,1.5354,1.5356,1.5352,1.5354,1837900023.0
2008-10-15 20:26:00,1.5353,1.5356,1.5351,1.5355,1837900023.0
2008-10-15 20:27:00,1.5353,1.5355,1.535,1.535,1837900023.0
2008-10-15 20:28:00,1.5354,1.5357,1.5351,1.5357,1837900023.0
2008-10-15 20:29:00,1.5358,1.536,1.5351,1.5353,1837900023.0
2008-10-15 20:30:00,1.5352,1.5355,1.535,1.5353,1837900023.0
2008-10-15 20:31:00,1.5354,1.5354,1.5349,1.535,1837900023.0
2008-10-15 20:32:00,1.5351,1.5354,1.5346,1.535,1837900023.0
2008-10-15 20:33:00,1.5349,1.5351,1.5348,1.5349,1837900023.0
2008-10-15 20:34:00,1.5348,1.5348,1.534,1.5343,1837900023.0
2008-10-15 20:35:00,1.5341,1.5345,1.534,1.5343,1837900023.0
2008-10-15 20:36:00,1.5344,1.5345,1.534,1.534,1837900023.0
2008-10-15 20:37:00,1.5339,1.534,1.5332,1.5332,1837900023.0
2008-10-15 20:38:00,1.5333,1.5343,1.5332,1.534,1837900023.0
2008-10-15 20:39:00,1.5339,1.534,1.5336,1.5337,1837900023.0
2008-10-15 20:40:00,1.5338,1.5346,1.5337,1.5346,1837900023.0
2008-10-15 20:41:00,1.5345,1.5355,1.5345,1.5354,1837900023.0
2008-10-15 20:42:00,1.5353,1.5355,1.5349,1.5351,1837900023.0
2008-10-15 20:43:00,1.5352,1.5353,1.5346,1.5352,1837900023.0
2008-10-15 20:44:00,1.5353,1.5354,1.5347,1.5349,1837900023.0
2008-10-15 20:45:00,1.5348,1.5351,1.5345,1.5346,1837900023.0
2008-10-15 20:46:00,1.5345,1.5349,1.5341,1.5349,1837900023.0
2008-10-15 20:47:00,1.535,1.535,1.5346,1.535,1837900023.0
2008-10-15 20:48:00,1.5351,1.5352,1.5347,1.5347,1837900023.0
2008-10-15 20:49:00,1.5348,1.5351,1.5344,1.5349,1837900023.0
2008-10-15 20:50:00,1.5352,1.5352,1.5348,1.5348,1837900023.0
2008-10-15 20:51:00,1.5349,1.5352,1.5346,1.5351,1837900023.0
2008-10-15 20:52:00,1.5352,1.5352,1.5347,1.5348,1837900023.0
2008-10-15 20:53:00,1.5347,1.5349,1.5346,1.5348,1837900023.0
2008-10-15 20:54:00,1.5349,1.5351,1.5347,1.5351,1837900023.0
2008-10-15 20:55:00,1.535,1.5351,1.5348,1.5349,1837900023.0
2008-10-15 20:56:00,1.5348,1.5351,1.5345,1.5349,1837900023.0
2008-10-15 20:57:00,1.5351,1.5356,1.5349,1.5356,1837900023.0
2008-10-15 20:58:00,1.5357,1.536,1.5356,1.5357,1837900023.0
2008-10-15 20:59:00,1.5356,1.5357,1.5353,1.5355,1837900023.0
2008-10-15 21:00:00,1.5354,1.5356,1.5353,1.5355,1837900023.0
2008-10-15 21:01:00,1.5356,1.5357,1.5351,1.5357,1837900023.0
2008-10-15 21:02:00,1.5358,1.536,1.5351,1.5354,1837900023.0
2008-10-15 21:03:00,1.5353,1.5356,1.535,1.5353,1837900023.0
2008-10-15 21:04:00,1.5352,1.5357,1.5352,1.5355,1837900023.0
2008-10-15 21:05:00,1.5356,1.5357,1.5354,1.5356,1837900023.0
2008-10-15 21:06:00,1.5355,1.5359,1.5355,1.5359,1837900023.0
2008-10-15 21:07:00,1.536,1.5361,1.5357,1.536,1837900023.0
2008-10-15 21:08:00,1.5359,1.5361,1.5356,1.5361,1837900023.0
2008-10-15 21:09:00,1.536,1.5363,1.5356,1.5359,1837900023.0
2008-10-15 21:10:00,1.536,1.536,1.535,1.5351,1837900023.0
2008-10-15 21:11:00,1.5352,1.5353,1.5348,1.535,1837900023.0
2008-10-15 21:12:00,1.5351,1.5355,1.5349,1.5353,1837900023.0
2008-10-15 21:13:00,1.5354,1.5356,1.5353,1.5354,1837900023.0
2008-10-15 21:14:00,1.5353,1.5356,1.5348,1.535,1837900023.0
2008-10-15 21:15:00,1.5348,1.5357,1.5348,1.5354,1837900023.0
2008-10-15 21:16:00,1.5353,1.5353,1.5351,1.5353,1837900023.0
2008-10-15 21:17:00,1.5352,1.5357,1.5352,1.5357,1837900023.0
2008-10-15 21:18:00,1.5356,1.5358,1.5351,1.5353,1837900023.0
2008-10-15 21:19:00,1.5354,1.5354,1.5348,1.535,1837900023.0
2008-10-15 21:20:00,1.5351,1.5351,1.535,1.535,1837900023.0
2008-10-15 21:21:00,1.5351,1.5356,1.5351,1.5355,1837900023.0
2008-10-15 21:22:00,1.5354,1.5355,1.535,1.5353,1837900023.0
2008-10-15 21:23:00,1.5352,1.5353,1.5351,1.5352,1837900023.0
2008-10-15 21:24:00,1.5351,1.536,1.5351,1.536,1837900023.0
2008-10-15 21:25:00,1.5361,1.5361,1.5355,1.5356,1837900023.0
2008-10-15 21:26:00,1.5358,1.5363,1.5358,1.5358,1837900023.0
2008-10-15 21:27:00,1.5359,1.5359,1.5357,1.5358,1837900023.0
2008-10-15 21:28:00,1.5359,1.5359,1.5354,1.5356,1837900023.0
2008-10-15 21:29:00,1.5355,1.5356,1.5353,1.5354,1837900023.0
2008-10-15 21:30:00,1.5355,1.5355,1.5349,1.5352,1837900023.0
2008-10-15 21:31:00,1.5349,1.5351,1.5348,1.5349,1837900023.0
2008-10-15 21:32:00,1.535,1.535,1.5344,1.5348,1837900023.0
2008-10-15 21:33:00,1.5347,1.5347,1.5341,1.5346,1837900023.0
2008-10-15 21:34:00,1.5347,1.5347,1.534,1.5345,1837900023.0
2008-10-15 21:36:00,1.5346,1.5346,1.534,1.5343,1837900023.0
2008-10-15 21:37:00,1.5344,1.5346,1.5339,1.5343,1837900023.0
2008-10-15 21:38:00,1.5341,1.5345,1.5341,1.5344,1837900023.0
2008-10-15 21:39:00,1.5345,1.5349,1.5343,1.5349,1837900023.0
2008-10-15 21:40:00,1.5348,1.5349,1.5331,1.5339,1837900023.0
2008-10-15 21:41:00,1.5338,1.534,1.5335,1.5338,1837900023.0
2008-10-15 21:42:00,1.5337,1.5338,1.5335,1.5336,1837900023.0
2008-10-15 21:43:00,1.5338,1.5338,1.533,1.5334,1837900023.0
2008-10-15 21:44:00,1.5335,1.5339,1.5334,1.5336,1837900023.0
2008-10-15 21:45:00,1.5337,1.5337,1.5334,1.5336,1837900023.0
2008-10-15 21:46:00,1.5337,1.5338,1.5334,1.5336,1837900023.0
2008-10-15 21:47:00,1.5335,1.534,1.5334,1.534,1837900023.0
2008-10-15 21:48:00,1.5338,1.5338,1.5332,1.5333,1837900023.0
2008-10-15 21:49:00,1.5331,1.5334,1.5324,1.5324,1837900023.0
2008-10-15 21:50:00,1.5325,1.5329,1.5325,1.5327,1837900023.0
2008-10-15 21:51:00,1.5328,1.5329,1.5325,1.5325,1837900023.0
2008-10-15 21:52:00,1.5326,1.5326,1.5324,1.5324,1837900023.0
2008-10-15 21:53:00,1.5325,1.5325,1.5319,1.5324,1837900023.0
2008-10-15 21:54:00,1.5323,1.5324,1.5319,1.532,1837900023.0
2008-10-15 21:55:00,1.5321,1.5321,1.5315,1.5316,1837900023.0
2008-10-15 21:56:00,1.5317,1.5317,1.5299,1.5299,1837900023.0
2008-10-15 21:57:00,1.5298,1.53,1.5293,1.5293,1837900023.0
2008-10-15 21:58:00,1.529,1.5293,1.5282,1.5288,1837900023.0
2008-10-15 21:59:00,1.5286,1.5288,1.5274,1.5277,1837900023.0
2008-10-15 22:00:00,1.5278,1.5282,1.5275,1.5282,1837900023.0
2008-10-15 22:01:00,1.528,1.5284,1.5278,1.5283,1837900023.0
2008-10-15 22:02:00,1.5284,1.5286,1.5282,1.5285,1837900023.0
2008-10-15 22:03:00,1.5286,1.529,1.5286,1.5288,1837900023.0
2008-10-15 22:04:00,1.5289,1.53,1.5287,1.5298,1837900023.0
2008-10-15 22:05:00,1.5297,1.5298,1.529,1.5291,1837900023.0
2008-10-15 22:06:00,1.5294,1.5299,1.5291,1.5299,1837900023.0
2008-10-15 22:07:00,1.5297,1.5304,1.5292,1.5294,1837900023.0
2008-10-15 22:08:00,1.5295,1.5303,1.5293,1.5298,1837900023.0
2008-10-15 22:09:00,1.5297,1.5298,1.529,1.5291,1837900023.0
2008-10-15 22:10:00,1.529,1.5297,1.5289,1.5293,1837900023.0
2008-10-15 22:11:00,1.5294,1.5299,1.529,1.5298,1837900023.0
2008-10-15 22:12:00,1.5299,1.5299,1.5295,1.5296,1837900023.0
2008-10-15 22:13:00,1.5294,1.5297,1.5294,1.5294,1837900023.0
2008-10-15 22:14:00,1.5293,1.5295,1.5292,1.5293,1837900023.0
2008-10-15 22:15:00,1.5294,1.5294,1.5289,1.529,1837900023.0
2008-10-15 22:16:00,1.5291,1.5299,1.5291,1.5297,1837900023.0
2008-10-15 22:17:00,1.5298,1.53,1.5297,1.5299,1837900023.0
2008-10-15 22:18:00,1.5298,1.5298,1.5291,1.5292,1837900023.0
2008-10-15 22:19:00,1.5291,1.5297,1.5289,1.529,1837900023.0
2008-10-15 22:20:00,1.5289,1.5292,1.5284,1.5285,1837900023.0
2008-10-15 22:21:00,1.5286,1.5294,1.5285,1.5291,1837900023.0
2008-10-15 22:22:00,1.529,1.5294,1.5286,1.5294,1837900023.0
2008-10-15 22:23:00,1.52925,1.52935,1.5292,1.52935,1837900023.0
2008-10-15 22:24:00,1.5295,1.5299,1.5287,1.5288,1791199990.0
2008-10-15 22:25:00,1.5289,1.5303,1.5279,1.5298,1791199990.0
2008-10-15 22:26:00,1.5297,1.5299,1.5292,1.5292,1791199990.0
2008-10-15 22:27:00,1.5291,1.53,1.529,1.5293,1791199990.0
2008-10-15 22:28:00,1.5292,1.5296,1.5282,1.5282,1791199990.0
2008-10-15 22:29:00,1.528,1.529,1.5278,1.5289,1791199990.0
2008-10-15 22:30:00,1.529,1.5292,1.528,1.528,1791199990.0
2008-10-15 22:31:00,1.5284,1.5288,1.5279,1.5287,1791199990.0
2008-10-15 22:32:00,1.5286,1.5288,1.5279,1.5283,1791199990.0
2008-10-15 22:33:00,1.5282,1.52865,1.5282,1.52855,1791199990.0
2008-10-15 22:34:00,1.52855,1.52865,1.5283,1.5283,967900000.0
2008-10-15 22:35:00,1.5287,1.5287,1.5279,1.528,1734499986.0
2008-10-15 22:36:00,1.5282,1.5289,1.5282,1.5287,1734499986.0
2008-10-15 22:37:00,1.5286,1.5287,1.5285,1.5287,1734499986.0
2008-10-15 22:38:00,1.5286,1.5287,1.5285,1.5287,1734499986.0
2008-10-15 22:39:00,1.5285,1.5287,1.5285,1.5285,1734499986.0
2008-10-15 22:40:00,1.5286,1.5286,1.5278,1.5279,1734499986.0
2008-10-15 22:41:00,1.528,1.5285,1.5279,1.5279,1734499986.0
2008-10-15 22:42:00,1.5281,1.529,1.5279,1.5285,1734499986.0
2008-10-15 22:43:00,1.5284,1.5289,1.528,1.5288,1734499986.0
2008-10-15 22:44:00,1.5289,1.5291,1.5284,1.5287,1734499986.0
2008-10-15 22:45:00,1.529,1.5291,1.5283,1.5284,1734499986.0
2008-10-15 22:46:00,1.5285,1.5285,1.5276,1.5279,1734499986.0
2008-10-15 22:47:00,1.5278,1.5279,1.5274,1.5274,1734499986.0
2008-10-15 22:48:00,1.5276,1.5281,1.5275,1.528,1734499986.0
2008-10-15 22:49:00,1.5277,1.5281,1.5275,1.5277,1734499986.0
2008-10-15 22:50:00,1.5275,1.5281,1.5274,1.5276,1734499986.0
2008-10-15 22:51:00,1.5277,1.5278,1.5275,1.5276,1734499986.0
2008-10-15 22:52:00,1.5277,1.5277,1.5274,1.5274,1734499986.0
2008-10-15 22:53:00,1.5275,1.5277,1.5274,1.5276,1734499986.0
2008-10-15 22:54:00,1.5274,1.5275,1.527,1.5274,1734499986.0
2008-10-15 22:55:00,1.5275,1.5277,1.5273,1.5274,1734499986.0
2008-10-15 22:56:00,1.5276,1.5277,1.5275,1.5277,1734499986.0
2008-10-15 22:57:00,1.5278,1.52825,1.5278,1.52815,1734499986.0
2008-10-15 22:58:00,1.5282,1.5282,1.5279,1.528,68700000.0
2008-10-15 22:59:00,1.5279,1.5282,1.5279,1.528,68700000.0
2008-10-15 23:00:00,1.5279,1.52815,1.52785,1.528,68700000.0
2008-10-15 23:01:00,1.52785,1.52785,1.5278,1.5278,7700000.0
2008-10-15 23:02:00,1.52785,1.52795,1.5273,1.5279,157300003.0
2008-10-15 23:03:00,1.5279,1.52825,1.52785,1.52825,479700003.0
2008-10-15 23:04:00,1.5282,1.5282,1.5274,1.5276,1809399997.0
2008-10-15 23:05:00,1.5277,1.5277,1.5274,1.5276,1809399997.0
2008-10-15 23:06:00,1.5275,1.5276,1.527,1.5275,1809399997.0
2008-10-15 23:07:00,1.5277,1.5279,1.5274,1.5274,1809399997.0
2008-10-15 23:08:00,1.5273,1.5273,1.5271,1.5272,1809399997.0
2008-10-15 23:09:00,1.527,1.5272,1.5263,1.5266,1809399997.0
2008-10-15 23:10:00,1.5262,1.5266,1.5262,1.5265,1809399997.0
2008-10-15 23:11:00,1.5258,1.5259,1.5258,1.5259,1809399997.0
2008-10-15 23:12:00,1.526,1.5264,1.5258,1.5262,1809399997.0
2008-10-15 23:13:00,1.5263,1.5264,1.5263,1.5264,1809399997.0
2008-10-15 23:14:00,1.5265,1.5266,1.5263,1.5266,1809399997.0
2008-10-15 23:15:00,1.5262,1.5263,1.5261,1.5261,1809399997.0
2008-10-15 23:16:00,1.5262,1.5264,1.526,1.5263,1809399997.0
2008-10-15 23:17:00,1.5262,1.5263,1.526,1.5261,1809399997.0
2008-10-15 23:18:00,1.5259,1.5263,1.5259,1.5261,1809399997.0
2008-10-15 23:19:00,1.526,1.5262,1.526,1.5262,1809399997.0
2008-10-15 23:20:00,1.5261,1.5261,1.526,1.5261,1809399997.0
2008-10-15 23:21:00,1.526,1.5262,1.5258,1.5262,1809399997.0
2008-10-15 23:22:00,1.5259,1.5262,1.5257,1.5257,1809399997.0
2008-10-15 23:23:00,1.5256,1.5259,1.5256,1.5259,1809399997.0
2008-10-15 23:24:00,1.526,1.5261,1.5256,1.526,1809399997.0
2008-10-15 23:25:00,1.52575,1.5259,1.5257,1.5258,1809399997.0
2008-10-15 23:26:00,1.52585,1.52585,1.5258,1.5258,493400002.0
2008-10-15 23:27:00,1.52585,1.52585,1.52565,1.52565,847200010.0
2008-10-15 23:28:00,1.5256,1.5257,1.5252,1.5256,755800012.0
2008-10-15 23:29:00,1.5253,1.5253,1.5251,1.5251,755800012.0
2008-10-15 23:30:00,1.525,1.5251,1.5249,1.5249,755800012.0
2008-10-15 23:31:00,1.525,1.5254,1.5249,1.5254,755800012.0
2008-10-15 23:32:00,1.5252,1.5261,1.5252,1.5258,755800012.0
2008-10-15 23:33:00,1.5262,1.5267,1.5261,1.5266,755800012.0
2008-10-15 23:34:00,1.5265,1.5266,1.5261,1.5262,755800012.0
2008-10-15 23:35:00,1.5262,1.52635,1.5262,1.5262,755800012.0
2008-10-15 23:36:00,1.52635,1.5264,1.52535,1.52535,1725599990.0
2008-10-15 23:37:00,1.5263,1.5266,1.5263,1.5265,1598900009.0
2008-10-15 23:38:00,1.5264,1.5265,1.5262,1.5265,1598900009.0
2008-10-15 23:39:00,1.5263,1.5264,1.5261,1.5261,1598900009.0
2008-10-15 23:40:00,1.5262,1.5264,1.5257,1.5264,1598900009.0
2008-10-15 23:41:00,1.5259,1.526,1.5255,1.526,1598900009.0
2008-10-15 23:42:00,1.5259,1.5259,1.52555,1.52555,1598900009.0
2008-10-15 23:43:00,1.5254,1.5254,1.5246,1.5246,782900000.0
2008-10-15 23:44:00,1.52465,1.52465,1.5246,1.52465,669600008.0
2008-10-15 23:45:00,1.52465,1.52465,1.5246,1.52465,759600006.0
2008-10-15 23:46:00,1.5245,1.52495,1.5245,1.52495,931799999.0
2008-10-15 23:47:00,1.52485,1.52485,1.5246,1.5246,998300003.0
2008-10-15 23:48:00,1.5246,1.5246,1.52415,1.52445,1198400006.0
2008-10-15 23:49:00,1.5246,1.5246,1.5238,1.52385,324499999.0
2008-10-15 23:50:00,1.524,1.524,1.52355,1.5236,1865000003.0
2008-10-15 23:51:00,1.524,1.524,1.5239,1.524,2119700000.0
2008-10-15 23:52:00,1.5239,1.524,1.5239,1.5239,2119700000.0
2008-10-15 23:53:00,1.5236,1.5239,1.5232,1.52355,2119700000.0
2008-10-15 23:54:00,1.5235,1.52355,1.5234,1.52355,1101399995.0
2008-10-15 23:55:00,1.5236,1.52365,1.5232,1.52345,1245199979.0
2008-10-15 23:56:00,1.5236,1.5236,1.5227,1.5235,1427300005.0
2008-10-15 23:57:00,1.52335,1.5236,1.5228,1.5234,1427300005.0
2008-10-15 23:58:00,1.5236,1.5236,1.5236,1.5236,286499996.0
2008-10-15 23:59:00,1.5234,1.5234,1.52305,1.5231,286499996.0
2008-10-16 00:00:00,1.5235,1.5235,1.5234,1.5234,364900002.0
2008-10-16 00:01:00,1.52315,1.5232,1.5231,1.5232,364900002.0
2008-10-16 00:02:00,1.5232,1.5232,1.5232,1.5232,287599994.0
2008-10-16 00:03:00,1.52325,1.52355,1.5232,1.52355,950800004.0
2008-10-16 00:04:00,1.5238,1.5241,1.5238,1.5241,1867900024.0
2008-10-16 00:05:00,1.524,1.5244,1.524,1.5241,1867900024.0
2008-10-16 00:06:00,1.524,1.5241,1.5239,1.524,1867900024.0
2008-10-16 00:07:00,1.52365,1.52365,1.5236,1.5236,1867900024.0
2008-10-16 00:08:00,1.52365,1.52365,1.5236,1.5236,1943900024.0
2008-10-16 00:09:00,1.5239,1.524,1.5239,1.524,1318100006.0
2008-10-16 00:10:00,1.5239,1.5239,1.5237,1.5238,1318100006.0
2008-10-16 00:11:00,1.5237,1.524,1.5237,1.524,1318100006.0
2008-10-16 00:12:00,1.5237,1.5239,1.5236,1.5236,1318100006.0
2008-10-16 00:13:00,1.5238,1.5239,1.5236,1.5238,1318100006.0
2008-10-16 00:14:00,1.5236,1.5237,1.5234,1.5235,1318100006.0
2008-10-16 00:15:00,1.5232,1.5235,1.5232,1.5235,1318100006.0
2008-10-16 00:16:00,1.5237,1.5237,1.5234,1.5235,1318100006.0
2008-10-16 00:17:00,1.5237,1.5239,1.5234,1.5238,1318100006.0
2008-10-16 00:18:00,1.5236,1.5236,1.5236,1.5236,1318100006.0
2008-10-16 00:19:00,1.5236,1.5236,1.5236,1.5236,440100006.0
2008-10-16 00:20:00,1.5237,1.524,1.5236,1.5238,1631800027.0
2008-10-16 00:21:00,1.5236,1.5236,1.5236,1.5236,1631800027.0
2008-10-16 00:22:00,1.5236,1.5236,1.5236,1.5236,777000030.0
2008-10-16 00:23:00,1.5234,1.5235,1.5232,1.5233,327199986.0
2008-10-16 00:24:00,1.5237,1.5237,1.5237,1.5237,327199986.0
2008-10-16 00:25:00,1.5237,1.5237,1.52335,1.52345,1476199981.0
2008-10-16 00:26:00,1.52335,1.52355,1.52325,1.52355,1538099999.0
2008-10-16 00:27:00,1.5235,1.5264,1.5235,1.5244,1255299996.0
2008-10-16 00:28:00,1.5245,1.5262,1.5244,1.5249,1255299996.0
2008-10-16 00:29:00,1.5248,1.5255,1.5248,1.5254,1255299996.0
2008-10-16 00:30:00,1.525,1.52505,1.52475,1.52485,1255299996.0
2008-10-16 00:31:00,1.52485,1.52515,1.5244,1.5244,1280300001.0
2008-10-16 00:32:00,1.5244,1.5244,1.5244,1.5244,916600008.0
2008-10-16 00:33:00,1.5243,1.5243,1.5234,1.5239,719699997.0
2008-10-16 00:34:00,1.5236,1.5236,1.52355,1.5236,719699997.0
2008-10-16 00:35:00,1.5241,1.5244,1.5238,1.524,639800010.0
2008-10-16 00:36:00,1.5239,1.5241,1.5238,1.5239,639800010.0
2008-10-16 00:37:00,1.5242,1.5242,1.5237,1.5237,639800010.0
2008-10-16 00:38:00,1.5236,1.524,1.5236,1.524,639800010.0
2008-10-16 00:39:00,1.5239,1.524,1.5237,1.5237,639800010.0
2008-10-16 00:40:00,1.5236,1.5237,1.5236,1.5236,639800010.0
2008-10-16 00:41:00,1.5237,1.5237,1.5237,1.5237,639800010.0
2008-10-16 00:42:00,1.5237,1.5237,1.5231,1.52325,526600001.0
2008-10-16 00:43:00,1.5233,1.5236,1.5232,1.5232,585399998.0
2008-10-16 00:44:00,1.5233,1.5234,1.5229,1.5234,585399998.0
2008-10-16 00:45:00,1.52305,1.52305,1.5224,1.5226,585399998.0
2008-10-16 00:46:00,1.523,1.5234,1.523,1.5231,1777799990.0
2008-10-16 00:47:00,1.5232,1.5235,1.5228,1.5229,737399994.0
2008-10-16 00:48:00,1.5226,1.52265,1.5226,1.5226,737399994.0
2008-10-16 00:49:00,1.5228,1.5228,1.5228,1.5228,669899994.0
2008-10-16 00:50:00,1.5229,1.5229,1.5229,1.5229,50299999.0
2008-10-16 00:51:00,1.5229,1.5232,1.5228,1.5232,1031500001.0
2008-10-16 00:52:00,1.5229,1.5233,1.5229,1.5231,1985400013.0
2008-10-16 00:53:00,1.5229,1.5232,1.5222,1.52265,1985400013.0
2008-10-16 00:54:00,1.52315,1.5233,1.52315,1.5233,242799994.0
2008-10-16 00:55:00,1.5228,1.5229,1.5227,1.5229,299699996.0
2008-10-16 00:56:00,1.5229,1.5237,1.5229,1.5232,711799988.0
2008-10-16 00:57:00,1.5234,1.5242,1.5233,1.524,711799988.0
2008-10-16 00:58:00,1.52365,1.52375,1.52365,1.52375,711799988.0
2008-10-16 00:59:00,1.524,1.5241,1.524,1.524,787600003.0
2008-10-16 01:00:00,1.5238,1.5243,1.5238,1.524,787600003.0
2008-10-16 01:01:00,1.5239,1.5241,1.5239,1.5239,787600003.0
2008-10-16 01:02:00,1.524,1.524,1.5239,1.5239,787600003.0
2008-10-16 01:03:00,1.524,1.5243,1.524,1.5241,787600003.0
2008-10-16 01:04:00,1.5243,1.5243,1.5239,1.5239,787600003.0
2008-10-16 01:05:00,1.5238,1.5241,1.5238,1.5239,787600003.0
2008-10-16 01:06:00,1.524,1.5241,1.5239,1.5239,787600003.0
2008-10-16 01:07:00,1.524,1.5244,1.524,1.524,787600003.0
2008-10-16 01:08:00,1.5241,1.5243,1.5241,1.5243,787600003.0
2008-10-16 01:09:00,1.5242,1.5243,1.5241,1.5241,787600003.0
2008-10-16 01:10:00,1.5242,1.5242,1.5241,1.5242,787600003.0
2008-10-16 01:11:00,1.5243,1.5243,1.5242,1.5243,787600003.0
2008-10-16 01:12:00,1.5245,1.5245,1.5244,1.5244,787600003.0
2008-10-16 01:13:00,1.5239,1.5244,1.5233,1.5237,787600003.0
2008-10-16 01:14:00,1.52345,1.52345,1.52325,1.52335,787600003.0
2008-10-16 01:15:00,1.52335,1.52335,1.5233,1.52335,1045599980.0
2008-10-16 01:16:00,1.5235,1.5239,1.5235,1.5238,1553099991.0
2008-10-16 01:17:00,1.5237,1.5239,1.5237,1.5238,1553099991.0
2008-10-16 01:18:00,1.5237,1.5243,1.5237,1.5241,1553099991.0
2008-10-16 01:19:00,1.5242,1.5242,1.5242,1.5242,1553099991.0
2008-10-16 01:20:00,1.5243,1.5254,1.5243,1.525,1553099991.0
2008-10-16 01:21:00,1.5249,1.5251,1.5247,1.525,1553099991.0
2008-10-16 01:22:00,1.52455,1.5247,1.52455,1.52465,1553099991.0
2008-10-16 01:23:00,1.5247,1.5247,1.5244,1.5244,1294899994.0
2008-10-16 01:24:00,1.5244,1.5244,1.5239,1.5244,1716200009.0
2008-10-16 01:25:00,1.5245,1.5246,1.5243,1.5245,1963999978.0
2008-10-16 01:26:00,1.5246,1.5246,1.5243,1.5244,1963999978.0
2008-10-16 01:27:00,1.5244,1.5245,1.5244,1.5244,1963999978.0
2008-10-16 01:28:00,1.5244,1.5244,1.5244,1.5244,718400024.0
2008-10-16 01:29:00,1.5241,1.5241,1.5238,1.5239,1532700012.0
2008-10-16 01:30:00,1.5238,1.5239,1.5238,1.5238,1532700012.0
2008-10-16 01:31:00,1.5239,1.524,1.5238,1.5238,1532700012.0
2008-10-16 01:32:00,1.5236,1.5236,1.5236,1.5236,1532700012.0
2008-10-16 01:33:00,1.5239,1.524,1.5238,1.524,1921699985.0
2008-10-16 01:34:00,1.52425,1.52425,1.52345,1.5236,1921699985.0
2008-10-16 01:35:00,1.5239,1.5239,1.5236,1.5237,1590199999.0
2008-10-16 01:36:00,1.5236,1.524,1.5235,1.5238,1590199999.0
2008-10-16 01:37:00,1.5239,1.5241,1.5237,1.5239,1590199999.0
2008-10-16 01:38:00,1.524,1.524,1.5236,1.5239,1590199999.0
2008-10-16 01:39:00,1.5237,1.524,1.5224,1.5228,1590199999.0
2008-10-16 01:40:00,1.5232,1.5242,1.5228,1.5232,1590199999.0
2008-10-16 01:41:00,1.5231,1.5234,1.5231,1.5234,1590199999.0
2008-10-16 01:42:00,1.5233,1.5239,1.5233,1.5238,1590199999.0
2008-10-16 01:43:00,1.5236,1.524,1.5235,1.5236,1590199999.0
2008-10-16 01:44:00,1.5238,1.5242,1.5234,1.5235,1590199999.0
2008-10-16 01:45:00,1.5234,1.5238,1.5231,1.5236,1590199999.0
2008-10-16 01:46:00,1.5235,1.52375,1.5235,1.5235,1590199999.0
2008-10-16 01:47:00,1.5236,1.524,1.5232,1.5236,1952300020.0
2008-10-16 01:48:00,1.5237,1.524,1.5234,1.5238,1952300020.0
2008-10-16 01:49:00,1.5239,1.524,1.5237,1.5237,1952300020.0
2008-10-16 01:50:00,1.5238,1.524,1.5237,1.5239,1952300020.0
2008-10-16 01:51:00,1.5237,1.5238,1.5232,1.5234,1952300020.0
2008-10-16 01:52:00,1.5233,1.52355,1.5232,1.5232,1667800026.0
2008-10-16 01:53:00,1.5231,1.5235,1.5228,1.5228,846300015.0
2008-10-16 01:54:00,1.5226,1.5233,1.5226,1.52325,846300015.0
2008-10-16 01:55:00,1.52305,1.5232,1.523,1.5232,1368700006.0
2008-10-16 01:56:00,1.5237,1.5238,1.5232,1.5237,257399994.0
2008-10-16 01:57:00,1.5238,1.5241,1.5234,1.5236,257399994.0
2008-10-16 01:58:00,1.5237,1.5241,1.5235,1.5235,257399994.0
2008-10-16 01:59:00,1.5236,1.5236,1.5229,1.523,257399994.0
2008-10-16 02:00:00,1.5231,1.5234,1.5228,1.5234,257399994.0
2008-10-16 02:01:00,1.5235,1.524,1.5233,1.5235,257399994.0
2008-10-16 02:02:00,1.5236,1.5236,1.5236,1.5236,257399994.0
2008-10-16 02:03:00,1.5238,1.5242,1.5238,1.5239,795499993.0
2008-10-16 02:04:00,1.524,1.5245,1.5239,1.5245,795499993.0
2008-10-16 02:05:00,1.5241,1.5242,1.5241,1.52415,795499993.0
2008-10-16 02:06:00,1.5244,1.5246,1.5242,1.5243,2130700015.0
2008-10-16 02:07:00,1.5242,1.5243,1.5239,1.5242,2130700015.0
2008-10-16 02:08:00,1.5243,1.5247,1.5234,1.5238,2130700015.0
2008-10-16 02:09:00,1.5239,1.5243,1.5238,1.5239,2130700015.0
2008-10-16 02:10:00,1.524,1.5243,1.5236,1.5243,2130700015.0
2008-10-16 02:11:00,1.5244,1.5249,1.5244,1.5247,2130700015.0
2008-10-16 02:12:00,1.5248,1.5263,1.5245,1.5263,2130700015.0
2008-10-16 02:13:00,1.5265,1.5267,1.5262,1.5267,2130700015.0
2008-10-16 02:14:00,1.5268,1.5268,1.5262,1.5267,2130700015.0
2008-10-16 02:15:00,1.5268,1.5268,1.5264,1.5266,2130700015.0
2008-10-16 02:16:00,1.5267,1.5271,1.5265,1.527,2130700015.0
2008-10-16 02:17:00,1.52645,1.5268,1.52625,1.5263,2130700015.0
2008-10-16 02:18:00,1.5267,1.5269,1.5263,1.5267,696400009.0
2008-10-16 02:19:00,1.5262,1.5263,1.5262,1.5263,696400009.0
2008-10-16 02:20:00,1.5264,1.5264,1.5262,1.5262,1389600016.0
2008-10-16 02:21:00,1.5265,1.5266,1.5259,1.5259,1804999983.0
2008-10-16 02:22:00,1.526,1.5262,1.52575,1.5262,1804999983.0
2008-10-16 02:23:00,1.5264,1.5264,1.5262,1.5263,1360499986.0
2008-10-16 02:24:00,1.526,1.526,1.526,1.526,1360499986.0
2008-10-16 02:25:00,1.526,1.526,1.52595,1.52595,1638399965.0
2008-10-16 02:26:00,1.526,1.5267,1.526,1.5266,1254800008.0
2008-10-16 02:27:00,1.5267,1.5267,1.526,1.5266,1254800008.0
2008-10-16 02:28:00,1.52645,1.5266,1.52635,1.5264,1254800008.0
2008-10-16 02:29:00,1.5265,1.5266,1.5263,1.5266,1808500022.0
2008-10-16 02:30:00,1.52645,1.5267,1.52645,1.5267,1808500022.0
2008-10-16 02:31:00,1.5269,1.5269,1.5263,1.5266,679499985.0
2008-10-16 02:32:00,1.5267,1.527,1.5266,1.5269,679499985.0
2008-10-16 02:33:00,1.527,1.5277,1.5269,1.5276,679499985.0
2008-10-16 02:34:00,1.5277,1.5284,1.5274,1.5283,679499985.0
2008-10-16 02:35:00,1.5282,1.5286,1.5276,1.528,679499985.0
2008-10-16 02:36:00,1.5282,1.5282,1.5279,1.528,679499985.0
2008-10-16 02:37:00,1.5278,1.52795,1.5278,1.52795,679499985.0
2008-10-16 02:38:00,1.528,1.52805,1.528,1.52805,950199982.0
2008-10-16 02:39:00,1.5281,1.529,1.528,1.5289,1086500004.0
2008-10-16 02:40:00,1.52885,1.52915,1.52885,1.52905,1086500004.0
2008-10-16 02:41:00,1.5296,1.5297,1.5289,1.5297,1810799992.0
2008-10-16 02:42:00,1.5296,1.5315,1.5296,1.5315,1810799992.0
2008-10-16 02:43:00,1.5316,1.532,1.5312,1.5314,1810799992.0
2008-10-16 02:44:00,1.5313,1.5314,1.5311,1.5311,1810799992.0
2008-10-16 02:45:00,1.531,1.5312,1.5306,1.5309,1810799992.0
2008-10-16 02:46:00,1.5307,1.5308,1.5302,1.5308,1810799992.0
2008-10-16 02:47:00,1.5307,1.5308,1.5305,1.5306,1810799992.0
2008-10-16 02:48:00,1.5305,1.5308,1.5302,1.5306,1810799992.0
2008-10-16 02:49:00,1.5305,1.5306,1.5297,1.53,1810799992.0
2008-10-16 02:50:00,1.5302,1.5302,1.5292,1.5299,1810799992.0
2008-10-16 02:51:00,1.5295,1.52995,1.5291,1.5298,1810799992.0
2008-10-16 02:52:00,1.52995,1.53,1.52995,1.53,1247299995.0
2008-10-16 02:53:00,1.53,1.53,1.53,1.53,311399994.0
2008-10-16 02:54:00,1.5304,1.5305,1.53,1.5302,758399994.0
2008-10-16 02:55:00,1.5303,1.5311,1.53,1.5311,758399994.0
2008-10-16 02:56:00,1.5309,1.5311,1.5307,1.5309,758399994.0
2008-10-16 02:57:00,1.5308,1.5309,1.5305,1.5306,758399994.0
2008-10-16 02:58:00,1.5305,1.5307,1.5304,1.5305,758399994.0
2008-10-16 02:59:00,1.5304,1.5304,1.5304,1.5304,758399994.0
2008-10-16 03:00:00,1.5304,1.5305,1.53,1.5303,1423499989.0
2008-10-16 03:01:00,1.5302,1.5306,1.53,1.5303,1423499989.0
2008-10-16 03:02:00,1.5304,1.5309,1.5304,1.5307,1423499989.0
2008-10-16 03:03:00,1.5303,1.5303,1.5299,1.5299,1423499989.0
2008-10-16 03:04:00,1.53,1.53,1.52975,1.53,739600006.0
2008-10-16 03:05:00,1.53,1.53,1.5294,1.5294,1715199992.0
2008-10-16 03:06:00,1.5295,1.5297,1.5294,1.5295,2126099989.0
2008-10-16 03:07:00,1.5294,1.5294,1.529,1.529,2126099989.0
2008-10-16 03:08:00,1.5294,1.5294,1.5289,1.5289,2109599980.0
2008-10-16 03:09:00,1.5288,1.5289,1.5288,1.5289,2109599980.0
2008-10-16 03:10:00,1.5288,1.5291,1.5288,1.529,2109599980.0
2008-10-16 03:11:00,1.5291,1.5292,1.5288,1.5292,2109599980.0
2008-10-16 03:12:00,1.5293,1.5294,1.5287,1.5293,2109599980.0
2008-10-16 03:13:00,1.5294,1.5296,1.5294,1.5296,2109599980.0
2008-10-16 03:14:00,1.5295,1.5296,1.5293,1.5293,2109599980.0
2008-10-16 03:15:00,1.5294,1.5297,1.5294,1.5296,2109599980.0
2008-10-16 03:16:00,1.5297,1.5297,1.5295,1.5295,2109599980.0
2008-10-16 03:17:00,1.5293,1.5295,1.529,1.5293,2109599980.0
2008-10-16 03:18:00,1.529,1.5292,1.529,1.5292,2109599980.0
2008-10-16 03:19:00,1.52925,1.52925,1.529,1.529,1195000008.0
2008-10-16 03:20:00,1.529,1.52915,1.529,1.52915,899400001.0
2008-10-16 03:21:00,1.5294,1.5296,1.5292,1.5296,460200006.0
2008-10-16 03:22:00,1.5295,1.5297,1.5293,1.5296,460200006.0
2008-10-16 03:23:00,1.5294,1.5298,1.5294,1.5295,460200006.0
2008-10-16 03:24:00,1.5296,1.5297,1.5293,1.5296,460200006.0
2008-10-16 03:25:00,1.5297,1.5306,1.5296,1.5305,460200006.0
2008-10-16 03:26:00,1.5306,1.5307,1.5303,1.5303,460200006.0
2008-10-16 03:27:00,1.5304,1.5304,1.5295,1.53,460200006.0
2008-10-16 03:28:00,1.5297,1.5297,1.5293,1.5296,460200006.0
2008-10-16 03:29:00,1.5295,1.5299,1.5291,1.5299,460200006.0
2008-10-16 03:30:00,1.5296,1.52985,1.5294,1.5294,460200006.0
2008-10-16 03:31:00,1.5296,1.5297,1.5288,1.5294,1625099982.0
2008-10-16 03:32:00,1.5293,1.5296,1.5291,1.5296,1625099982.0
2008-10-16 03:33:00,1.5294,1.5296,1.529,1.5293,1625099982.0
2008-10-16 03:34:00,1.52915,1.52975,1.529,1.5295,1625099982.0
2008-10-16 03:35:00,1.52955,1.52955,1.5295,1.5295,908599979.0
2008-10-16 03:36:00,1.5295,1.52985,1.5295,1.5298,1027400018.0
2008-10-16 03:37:00,1.5299,1.53,1.5293,1.5296,872200009.0
2008-10-16 03:38:00,1.5289,1.5291,1.52885,1.529,872200009.0
2008-10-16 03:39:00,1.52875,1.52875,1.5285,1.5285,1656799993.0
2008-10-16 03:40:00,1.5285,1.5286,1.5285,1.5285,1036899989.0
2008-10-16 03:41:00,1.5285,1.52865,1.5285,1.5285,1008500014.0
2008-10-16 03:42:00,1.5289,1.5292,1.5285,1.529,1766299991.0
2008-10-16 03:43:00,1.5291,1.5292,1.5285,1.5291,1766299991.0
2008-10-16 03:44:00,1.529,1.529,1.5285,1.5288,1766299991.0
2008-10-16 03:45:00,1.5289,1.5291,1.5288,1.5291,1766299991.0
2008-10-16 03:46:00,1.52875,1.529,1.5285,1.529,1766299991.0
2008-10-16 03:47:00,1.5291,1.5291,1.5291,1.5291,63299999.0
2008-10-16 03:48:00,1.529,1.529,1.529,1.529,63299999.0
2008-10-16 03:49:00,1.52915,1.5293,1.5291,1.5292,1263099993.0
2008-10-16 03:50:00,1.5292,1.5295,1.5285,1.5294,1060200005.0
2008-10-16 03:51:00,1.5292,1.5292,1.52905,1.5291,1060200005.0
2008-10-16 03:52:00,1.5294,1.5299,1.5285,1.5293,2048500018.0
2008-10-16 03:53:00,1.5294,1.5311,1.5294,1.531,2048500018.0
2008-10-16 03:54:00,1.53075,1.53085,1.5302,1.53035,2048500018.0
2008-10-16 03:55:00,1.5304,1.5308,1.53,1.5305,2087499993.0
2008-10-16 03:56:00,1.5304,1.5309,1.5304,1.5306,2087499993.0
2008-10-16 03:57:00,1.5304,1.5311,1.5304,1.5309,2087499993.0
2008-10-16 03:58:00,1.531,1.5311,1.5307,1.5308,2087499993.0
2008-10-16 03:59:00,1.5309,1.5312,1.5308,1.5311,2087499993.0
2008-10-16 04:00:00,1.5303,1.5311,1.5303,1.531,2087499993.0
2008-10-16 04:01:00,1.5309,1.531,1.5308,1.5309,2087499993.0
2008-10-16 04:02:00,1.531,1.5318,1.531,1.5317,2087499993.0
2008-10-16 04:03:00,1.5316,1.5318,1.5315,1.5315,2087499993.0
2008-10-16 04:04:00,1.5317,1.5321,1.5307,1.5317,2087499993.0
2008-10-16 04:05:00,1.5316,1.5318,1.5305,1.5313,2087499993.0
2008-10-16 04:06:00,1.5314,1.5321,1.5306,1.532,2087499993.0
2008-10-16 04:07:00,1.5319,1.5319,1.53165,1.5317,2087499993.0
2008-10-16 04:08:00,1.532,1.5324,1.5313,1.5321,446699997.0
2008-10-16 04:09:00,1.532,1.5324,1.5317,1.5317,446699997.0
2008-10-16 04:10:00,1.5318,1.5318,1.5309,1.5312,446699997.0
2008-10-16 04:11:00,1.5311,1.5315,1.5309,1.5315,446699997.0
2008-10-16 04:12:00,1.5316,1.5318,1.5303,1.5318,446699997.0
2008-10-16 04:13:00,1.5317,1.5317,1.5303,1.5305,446699997.0
2008-10-16 04:14:00,1.5306,1.5307,1.5304,1.5305,446699997.0
2008-10-16 04:15:00,1.53025,1.5303,1.53025,1.5303,446699997.0
2008-10-16 04:16:00,1.5302,1.5303,1.5302,1.5303,438500001.0
2008-10-16 04:17:00,1.5304,1.5305,1.5303,1.5305,2026700003.0
2008-10-16 04:18:00,1.5303,1.53035,1.5303,1.5303,2026700003.0
2008-10-16 04:19:00,1.53025,1.5303,1.5302,1.5303,928800003.0
2008-10-16 04:20:00,1.5303,1.5303,1.5303,1.5303,539199996.0
2008-10-16 04:21:00,1.5306,1.5307,1.5304,1.5307,368699998.0
2008-10-16 04:22:00,1.5303,1.5303,1.5303,1.5303,368699998.0
2008-10-16 04:23:00,1.5303,1.5303,1.5303,1.5303,363800003.0
2008-10-16 04:24:00,1.5304,1.5304,1.53,1.53,686399996.0
2008-10-16 04:25:00,1.52985,1.52985,1.5295,1.5296,686399996.0
2008-10-16 04:26:00,1.5299,1.5299,1.5293,1.5296,1712500012.0
2008-10-16 04:27:00,1.52935,1.52955,1.5291,1.52915,1712500012.0
2008-10-16 04:28:00,1.5293,1.5299,1.5291,1.5292,1788800013.0
2008-10-16 04:29:00,1.5291,1.5294,1.5291,1.5292,1788800013.0
2008-10-16 04:30:00,1.5291,1.5294,1.5291,1.5294,1788800013.0
2008-10-16 04:31:00,1.5295,1.5298,1.5292,1.5294,1788800013.0
2008-10-16 04:32:00,1.5292,1.5294,1.5292,1.5292,1788800013.0
2008-10-16 04:33:00,1.5291,1.5295,1.529,1.5292,1788800013.0
2008-10-16 04:34:00,1.5293,1.5295,1.5292,1.5292,1788800013.0
2008-10-16 04:35:00,1.5293,1.5295,1.5292,1.5293,1788800013.0
2008-10-16 04:36:00,1.5292,1.5296,1.5292,1.5294,1788800013.0
2008-10-16 04:37:00,1.52925,1.52955,1.5292,1.5295,1788800013.0
2008-10-16 04:38:00,1.5294,1.53,1.5293,1.5293,1847199983.0
2008-10-16 04:39:00,1.5294,1.5296,1.5292,1.5294,1847199983.0
2008-10-16 04:40:00,1.5297,1.5298,1.5296,1.5298,978099992.0
2008-10-16 04:41:00,1.5297,1.5307,1.5297,1.5305,978099992.0
2008-10-16 04:42:00,1.5304,1.5307,1.5302,1.5303,978099992.0
2008-10-16 04:43:00,1.5302,1.5304,1.5299,1.5304,978099992.0
2008-10-16 04:44:00,1.5298,1.5302,1.5298,1.5302,978099992.0
2008-10-16 04:45:00,1.5303,1.5307,1.5302,1.5305,978099992.0
2008-10-16 04:46:00,1.5304,1.5317,1.5302,1.5302,978099992.0
2008-10-16 04:47:00,1.53005,1.53105,1.52945,1.52995,978099992.0
2008-10-16 04:48:00,1.53,1.5305,1.53,1.5305,1581599977.0
2008-10-16 04:49:00,1.5304,1.5308,1.5302,1.5308,1581599977.0
2008-10-16 04:50:00,1.5307,1.5311,1.5307,1.531,1581599977.0
2008-10-16 04:51:00,1.5311,1.5315,1.5311,1.5315,1581599977.0
2008-10-16 04:52:00,1.5316,1.5317,1.531,1.5311,1581599977.0
2008-10-16 04:53:00,1.5312,1.5314,1.5308,1.5313,1581599977.0
2008-10-16 04:54:00,1.5312,1.5313,1.5308,1.5308,1581599977.0
2008-10-16 04:55:00,1.5309,1.5309,1.5303,1.5304,1581599977.0
2008-10-16 04:56:00,1.53025,1.53025,1.5295,1.52995,1581599977.0
2008-10-16 04:57:00,1.53,1.5301,1.52985,1.52995,1816200012.0
2008-10-16 04:58:00,1.53,1.5304,1.5298,1.5302,297500005.0
2008-10-16 04:59:00,1.53,1.5303,1.5292,1.53,297500005.0
2008-10-16 05:00:00,1.5302,1.5302,1.5298,1.53,297500005.0
2008-10-16 05:01:00,1.5302,1.5304,1.5297,1.5298,297500005.0
2008-10-16 05:02:00,1.5297,1.53,1.5297,1.5299,297500005.0
2008-10-16 05:03:00,1.5299,1.5302,1.5299,1.53,214500001.0
2008-10-16 05:04:00,1.5299,1.52995,1.5299,1.5299,214500001.0
2008-10-16 05:05:00,1.52985,1.52985,1.5297,1.5297,518199996.0
2008-10-16 05:06:00,1.5297,1.52975,1.52965,1.5297,1037599992.0
2008-10-16 05:07:00,1.5297,1.52995,1.5297,1.5299,1920599986.0
2008-10-16 05:08:00,1.5299,1.5299,1.5297,1.5297,874099995.0
2008-10-16 05:09:00,1.5298,1.5302,1.5298,1.5299,874099995.0
2008-10-16 05:10:00,1.5298,1.5299,1.529,1.5294,874099995.0
2008-10-16 05:11:00,1.5293,1.5299,1.5291,1.5295,874099995.0
2008-10-16 05:12:00,1.52915,1.5293,1.5291,1.52925,874099995.0
2008-10-16 05:13:00,1.52915,1.52915,1.52915,1.52915,42099998.0
2008-10-16 05:14:00,1.52905,1.5294,1.529,1.5292,765700008.0
2008-10-16 05:15:00,1.5294,1.5296,1.5291,1.5294,1604399999.0
2008-10-16 05:16:00,1.5293,1.52985,1.5289,1.52895,1604399999.0
2008-10-16 05:17:00,1.5292,1.53,1.5292,1.53,1982199974.0
2008-10-16 05:18:00,1.5297,1.5298,1.52955,1.5297,1982199974.0
2008-10-16 05:19:00,1.5298,1.5302,1.5298,1.53,1157000008.0
2008-10-16 05:20:00,1.5298,1.5298,1.529,1.5297,1157000008.0
2008-10-16 05:21:00,1.5296,1.5297,1.5293,1.5293,1157000008.0
2008-10-16 05:22:00,1.52915,1.5296,1.5291,1.52945,1157000008.0
2008-10-16 05:23:00,1.5294,1.52945,1.52925,1.52925,2060999970.0
2008-10-16 05:24:00,1.5296,1.52965,1.5296,1.52965,1545100021.0
2008-10-16 05:25:00,1.53,1.53,1.5292,1.5296,1533399984.0
2008-10-16 05:26:00,1.5291,1.5298,1.5291,1.5296,1533399984.0
2008-10-16 05:27:00,1.5295,1.5296,1.529,1.5294,1533399984.0
2008-10-16 05:28:00,1.5295,1.5303,1.529,1.53,1533399984.0
2008-10-16 05:29:00,1.5302,1.531,1.53,1.5308,1533399984.0
2008-10-16 05:30:00,1.5307,1.5324,1.5307,1.532,1533399984.0
2008-10-16 05:31:00,1.5319,1.5326,1.5317,1.5325,1533399984.0
2008-10-16 05:32:00,1.5326,1.5327,1.532,1.532,1533399984.0
2008-10-16 05:33:00,1.5319,1.532,1.5315,1.5319,1533399984.0
2008-10-16 05:34:00,1.5318,1.532,1.5314,1.5314,1533399984.0
2008-10-16 05:35:00,1.5315,1.5318,1.5313,1.5314,1533399984.0
2008-10-16 05:36:00,1.5313,1.532,1.5313,1.532,1533399984.0
2008-10-16 05:37:00,1.5318,1.5321,1.5318,1.532,1533399984.0
2008-10-16 05:38:00,1.5321,1.5321,1.532,1.5321,1533399984.0
2008-10-16 05:39:00,1.532,1.5321,1.5318,1.532,1533399984.0
2008-10-16 05:40:00,1.5321,1.5325,1.532,1.5324,1533399984.0
2008-10-16 05:41:00,1.5323,1.5326,1.5321,1.5325,1533399984.0
2008-10-16 05:42:00,1.5326,1.5328,1.5324,1.5326,1533399984.0
2008-10-16 05:43:00,1.5324,1.5329,1.5316,1.5326,1533399984.0
2008-10-16 05:44:00,1.5327,1.5327,1.5314,1.5317,1533399984.0
2008-10-16 05:45:00,1.53145,1.53225,1.5313,1.53155,1533399984.0
2008-10-16 05:46:00,1.5317,1.5324,1.5316,1.5319,1041100012.0
2008-10-16 05:47:00,1.532,1.5323,1.532,1.5321,1041100012.0
2008-10-16 05:48:00,1.532,1.5321,1.5315,1.5318,1041100012.0
2008-10-16 05:49:00,1.5312,1.5318,1.531,1.5315,1041100012.0
2008-10-16 05:50:00,1.5314,1.5318,1.5311,1.5311,1041100012.0
2008-10-16 05:51:00,1.5312,1.5317,1.5311,1.5317,1041100012.0
2008-10-16 05:52:00,1.5318,1.5321,1.5318,1.532,1041100012.0
2008-10-16 05:53:00,1.5319,1.5319,1.5316,1.5318,1041100012.0
2008-10-16 05:54:00,1.5316,1.53195,1.53155,1.5319,1041100012.0
2008-10-16 05:55:00,1.53195,1.53195,1.5317,1.5317,207400005.0
2008-10-16 05:56:00,1.532,1.5324,1.5319,1.5321,679700006.0
2008-10-16 05:57:00,1.53195,1.53195,1.53155,1.53155,679700006.0
2008-10-16 05:58:00,1.53155,1.5316,1.53155,1.53155,302500005.0
2008-10-16 05:59:00,1.5319,1.532,1.5318,1.5319,1274600006.0
2008-10-16 06:00:00,1.5318,1.5319,1.5317,1.5317,1274600006.0
2008-10-16 06:01:00,1.5315,1.53165,1.5315,1.53165,1274600006.0
2008-10-16 06:02:00,1.5318,1.532,1.5317,1.532,1140300000.0
2008-10-16 06:03:00,1.5321,1.5323,1.5317,1.5317,1140300000.0
2008-10-16 06:04:00,1.5315,1.53165,1.5314,1.5315,1140300000.0
2008-10-16 06:05:00,1.5315,1.53155,1.53125,1.5314,1059000009.0
2008-10-16 06:06:00,1.5315,1.5317,1.5314,1.5314,586800019.0
2008-10-16 06:07:00,1.5313,1.5318,1.5313,1.5316,586800019.0
2008-10-16 06:08:00,1.5314,1.5314,1.53115,1.53115,586800019.0
2008-10-16 06:09:00,1.5311,1.5318,1.531,1.5314,1544499995.0
2008-10-16 06:10:00,1.5315,1.5317,1.5312,1.5312,1544499995.0
2008-10-16 06:11:00,1.5311,1.5313,1.5302,1.5308,1544499995.0
2008-10-16 06:12:00,1.5307,1.5307,1.5302,1.53025,1544499995.0
2008-10-16 06:13:00,1.5306,1.5313,1.5306,1.5308,1903000011.0
2008-10-16 06:14:00,1.5309,1.5311,1.5304,1.5309,1903000011.0
2008-10-16 06:15:00,1.53075,1.53075,1.5302,1.53045,1903000011.0
2008-10-16 06:16:00,1.5305,1.5308,1.5295,1.5306,1106399988.0
2008-10-16 06:17:00,1.5307,1.5307,1.5292,1.5296,1106399988.0
2008-10-16 06:18:00,1.5298,1.5299,1.529,1.5297,1106399988.0
2008-10-16 06:19:00,1.5298,1.5298,1.5295,1.5297,1106399988.0
2008-10-16 06:20:00,1.5298,1.5298,1.5296,1.5297,1106399988.0
2008-10-16 06:21:00,1.52955,1.5297,1.5295,1.5297,1106399988.0
2008-10-16 06:22:00,1.52965,1.52975,1.5295,1.52975,869799991.0
2008-10-16 06:23:00,1.5296,1.5296,1.5296,1.5296,1066899994.0
2008-10-16 06:24:00,1.5299,1.5299,1.5291,1.5295,1291199993.0
2008-10-16 06:25:00,1.5294,1.5295,1.5287,1.5287,1291199993.0
2008-10-16 06:26:00,1.5288,1.5291,1.5268,1.5278,1291199993.0
2008-10-16 06:27:00,1.5279,1.5294,1.5277,1.5284,1291199993.0
2008-10-16 06:28:00,1.5285,1.5293,1.528,1.5293,1291199993.0
2008-10-16 06:29:00,1.5294,1.5297,1.5291,1.5296,1291199993.0
2008-10-16 06:30:00,1.5295,1.5302,1.5295,1.53,1291199993.0
2008-10-16 06:31:00,1.5302,1.5308,1.5299,1.53,1291199993.0
2008-10-16 06:32:00,1.5303,1.5307,1.53,1.5307,1291199993.0
2008-10-16 06:33:00,1.5306,1.5307,1.5303,1.5305,1291199993.0
2008-10-16 06:34:00,1.5306,1.5307,1.53,1.53,1291199993.0
2008-10-16 06:35:00,1.5299,1.5305,1.5296,1.5304,1291199993.0
2008-10-16 06:36:00,1.5303,1.5338,1.53,1.5332,1291199993.0
2008-10-16 06:37:00,1.5334,1.5334,1.532,1.5321,1291199993.0
2008-10-16 06:38:00,1.532,1.5324,1.5307,1.5324,1291199993.0
2008-10-16 06:39:00,1.5325,1.5329,1.5318,1.5327,1291199993.0
2008-10-16 06:40:00,1.5328,1.5329,1.5316,1.5319,1291199993.0
2008-10-16 06:41:00,1.5318,1.5323,1.5304,1.531,1291199993.0
2008-10-16 06:42:00,1.5309,1.531,1.5305,1.5308,1291199993.0
2008-10-16 06:43:00,1.5309,1.5313,1.5299,1.5299,1291199993.0
2008-10-16 06:44:00,1.5298,1.5299,1.5287,1.5295,1291199993.0
2008-10-16 06:45:00,1.5296,1.53,1.529,1.5293,1291199993.0
2008-10-16 06:46:00,1.5294,1.53,1.5294,1.5298,1291199993.0
2008-10-16 06:47:00,1.5297,1.5311,1.5297,1.5308,1291199993.0
2008-10-16 06:48:00,1.5309,1.5313,1.5304,1.5312,1291199993.0
2008-10-16 06:49:00,1.5313,1.5313,1.5304,1.5308,1291199993.0
2008-10-16 06:50:00,1.5306,1.5313,1.5304,1.5313,1291199993.0
2008-10-16 06:51:00,1.5315,1.5338,1.5315,1.5328,1291199993.0
2008-10-16 06:52:00,1.5329,1.5336,1.5327,1.5335,1291199993.0
2008-10-16 06:53:00,1.5336,1.5336,1.5325,1.5326,1291199993.0
2008-10-16 06:54:00,1.5325,1.5325,1.5323,1.5324,1291199993.0
2008-10-16 06:55:00,1.5323,1.5325,1.5319,1.5319,1291199993.0
2008-10-16 06:56:00,1.5318,1.532,1.5316,1.5317,1291199993.0
2008-10-16 06:57:00,1.5314,1.5315,1.53135,1.53135,1291199993.0
2008-10-16 06:58:00,1.53135,1.5314,1.531,1.5313,1546399997.0
2008-10-16 06:59:00,1.5316,1.5317,1.5307,1.5308,1833599991.0
2008-10-16 07:00:00,1.5307,1.5311,1.5307,1.5311,1833599991.0
2008-10-16 07:01:00,1.531,1.532,1.531,1.5319,1833599991.0
2008-10-16 07:02:00,1.5318,1.532,1.5314,1.5319,1833599991.0
2008-10-16 07:03:00,1.5318,1.532,1.5316,1.5317,1833599991.0
2008-10-16 07:04:00,1.5316,1.5317,1.5314,1.5314,1833599991.0
2008-10-16 07:05:00,1.5315,1.5318,1.5315,1.5316,1833599991.0
2008-10-16 07:06:00,1.5317,1.5323,1.5315,1.5323,1833599991.0
2008-10-16 07:07:00,1.5321,1.5325,1.532,1.5325,1833599991.0
2008-10-16 07:08:00,1.5324,1.5355,1.5323,1.5344,1833599991.0
2008-10-16 07:09:00,1.5343,1.5344,1.5339,1.5339,1833599991.0
2008-10-16 07:10:00,1.5338,1.534,1.5331,1.534,1833599991.0
2008-10-16 07:11:00,1.5338,1.5341,1.5334,1.5334,1833599991.0
2008-10-16 07:12:00,1.5333,1.5338,1.533,1.5337,1833599991.0
2008-10-16 07:13:00,1.5336,1.5338,1.5334,1.5338,1833599991.0
2008-10-16 07:14:00,1.5335,1.5339,1.5332,1.5337,1833599991.0
2008-10-16 07:15:00,1.5336,1.5338,1.5333,1.5335,1833599991.0
2008-10-16 07:16:00,1.5334,1.5337,1.5332,1.5332,1833599991.0
2008-10-16 07:17:00,1.5331,1.5332,1.5327,1.5329,1833599991.0
2008-10-16 07:18:00,1.5328,1.5328,1.5317,1.5319,1833599991.0
2008-10-16 07:19:00,1.532,1.5328,1.5317,1.5327,1833599991.0
2008-10-16 07:20:00,1.5325,1.5327,1.5316,1.532,1833599991.0
2008-10-16 07:21:00,1.5319,1.5324,1.5319,1.5319,1833599991.0
2008-10-16 07:22:00,1.5318,1.5328,1.5318,1.5328,1833599991.0
2008-10-16 07:23:00,1.5327,1.533,1.5323,1.5328,1833599991.0
2008-10-16 07:24:00,1.533,1.5332,1.5324,1.5326,1833599991.0
2008-10-16 07:25:00,1.5327,1.5329,1.5326,1.5327,1833599991.0
2008-10-16 07:26:00,1.5328,1.5332,1.5327,1.5331,1833599991.0
2008-10-16 07:27:00,1.5332,1.5332,1.533,1.5331,1833599991.0
2008-10-16 07:28:00,1.5329,1.533,1.5329,1.5329,1833599991.0
2008-10-16 07:29:00,1.533,1.5332,1.5329,1.533,1915800013.0
2008-10-16 07:30:00,1.5329,1.533,1.5329,1.533,1915800013.0
2008-10-16 07:31:00,1.5331,1.5334,1.533,1.5334,1915800013.0
2008-10-16 07:32:00,1.5332,1.5335,1.533,1.5333,1915800013.0
2008-10-16 07:33:00,1.5335,1.5343,1.5334,1.5335,1915800013.0
2008-10-16 07:34:00,1.5336,1.534,1.5336,1.534,1915800013.0
2008-10-16 07:35:00,1.5341,1.5353,1.534,1.535,1915800013.0
2008-10-16 07:36:00,1.5351,1.5368,1.5351,1.5366,1915800013.0
2008-10-16 07:37:00,1.5368,1.5376,1.5365,1.5367,1915800013.0
2008-10-16 07:38:00,1.5366,1.537,1.536,1.5361,1915800013.0
2008-10-16 07:39:00,1.536,1.5361,1.5345,1.535,1915800013.0
2008-10-16 07:40:00,1.5349,1.535,1.5344,1.5344,1915800013.0
2008-10-16 07:41:00,1.5346,1.5347,1.5333,1.5333,1915800013.0
2008-10-16 07:42:00,1.5335,1.5339,1.5333,1.5336,1915800013.0
2008-10-16 07:43:00,1.5337,1.534,1.5337,1.5338,1915800013.0
2008-10-16 07:44:00,1.5337,1.534,1.5332,1.5334,1915800013.0
2008-10-16 07:45:00,1.53325,1.53325,1.5329,1.533,1915800013.0
2008-10-16 07:46:00,1.533,1.5333,1.5329,1.533,1463999990.0
2008-10-16 07:47:00,1.5328,1.533,1.5327,1.533,1463999990.0
2008-10-16 07:48:00,1.5329,1.5332,1.5329,1.533,1463999990.0
2008-10-16 07:49:00,1.5334,1.5335,1.5331,1.5332,1847999998.0
2008-10-16 07:50:00,1.533,1.53315,1.5329,1.533,1847999998.0
2008-10-16 07:51:00,1.5331,1.5332,1.5325,1.5329,1263900020.0
2008-10-16 07:52:00,1.5328,1.5333,1.5324,1.5327,1263900020.0
2008-10-16 07:53:00,1.53265,1.53275,1.53245,1.5326,1263900020.0
2008-10-16 07:54:00,1.5325,1.5326,1.5316,1.532,796900009.0
2008-10-16 07:55:00,1.5321,1.5331,1.532,1.5331,796900009.0
2008-10-16 07:56:00,1.5332,1.5334,1.5327,1.5328,796900009.0
2008-10-16 07:57:00,1.5327,1.5333,1.5323,1.5333,796900009.0
2008-10-16 07:58:00,1.5332,1.5334,1.5331,1.5333,796900009.0
2008-10-16 07:59:00,1.5334,1.5335,1.5325,1.5325,796900009.0
2008-10-16 08:00:00,1.5323,1.5333,1.532,1.5332,796900009.0
2008-10-16 08:01:00,1.5333,1.5335,1.5325,1.5325,796900009.0
2008-10-16 08:02:00,1.5326,1.5332,1.5324,1.533,796900009.0
2008-10-16 08:03:00,1.5329,1.5331,1.5304,1.5306,796900009.0
2008-10-16 08:04:00,1.5309,1.5315,1.5308,1.5308,796900009.0
2008-10-16 08:05:00,1.5309,1.5311,1.5308,1.5308,796900009.0
2008-10-16 08:06:00,1.5307,1.531,1.5307,1.5307,796900009.0
2008-10-16 08:07:00,1.5306,1.5309,1.5306,1.5308,796900009.0
2008-10-16 08:08:00,1.5309,1.5312,1.5308,1.5311,796900009.0
2008-10-16 08:09:00,1.531,1.5314,1.5309,1.5312,796900009.0
2008-10-16 08:10:00,1.5313,1.5315,1.5311,1.5312,796900009.0
2008-10-16 08:11:00,1.5311,1.5311,1.5296,1.5298,796900009.0
2008-10-16 08:12:00,1.5299,1.5307,1.5299,1.5303,796900009.0
2008-10-16 08:13:00,1.5304,1.5311,1.5302,1.5311,796900009.0
2008-10-16 08:14:00,1.531,1.5312,1.5307,1.531,796900009.0
2008-10-16 08:15:00,1.5309,1.5317,1.5307,1.5311,796900009.0
2008-10-16 08:16:00,1.5309,1.5319,1.5309,1.5319,796900009.0
2008-10-16 08:17:00,1.5318,1.5325,1.5316,1.5317,796900009.0
2008-10-16 08:18:00,1.5315,1.5319,1.5315,1.5318,796900009.0
2008-10-16 08:19:00,1.5317,1.5324,1.5316,1.532,796900009.0
2008-10-16 08:20:00,1.5321,1.5326,1.5319,1.5326,796900009.0
2008-10-16 08:21:00,1.5327,1.5328,1.5324,1.5325,796900009.0
2008-10-16 08:22:00,1.5326,1.5327,1.5321,1.5326,796900009.0
2008-10-16 08:23:00,1.5325,1.5327,1.5323,1.5327,796900009.0
2008-10-16 08:24:00,1.5326,1.5327,1.532,1.5326,796900009.0
2008-10-16 08:25:00,1.5327,1.5338,1.5326,1.5328,796900009.0
2008-10-16 08:26:00,1.5326,1.5327,1.5323,1.5326,796900009.0
2008-10-16 08:27:00,1.5327,1.5333,1.5323,1.5323,796900009.0
2008-10-16 08:28:00,1.5324,1.5328,1.5321,1.5321,796900009.0
2008-10-16 08:29:00,1.5323,1.5324,1.532,1.5321,796900009.0
2008-10-16 08:30:00,1.532,1.5326,1.5318,1.5324,796900009.0
2008-10-16 08:31:00,1.5325,1.5334,1.5323,1.5334,796900009.0
2008-10-16 08:32:00,1.5333,1.534,1.5332,1.5337,796900009.0
2008-10-16 08:33:00,1.5336,1.534,1.5333,1.5333,796900009.0
2008-10-16 08:34:00,1.5334,1.5335,1.5332,1.5335,796900009.0
2008-10-16 08:35:00,1.5333,1.5338,1.5332,1.5336,796900009.0
2008-10-16 08:36:00,1.5335,1.5336,1.5333,1.5334,796900009.0
2008-10-16 08:37:00,1.5335,1.5339,1.5331,1.5334,796900009.0
2008-10-16 08:38:00,1.5333,1.5335,1.5332,1.5333,796900009.0
2008-10-16 08:39:00,1.5334,1.5335,1.5326,1.5327,796900009.0
2008-10-16 08:40:00,1.5326,1.5328,1.5324,1.5327,796900009.0
2008-10-16 08:41:00,1.5329,1.5334,1.532,1.5332,796900009.0
2008-10-16 08:42:00,1.5331,1.5333,1.5326,1.5328,796900009.0
2008-10-16 08:43:00,1.5327,1.5329,1.5326,1.5327,796900009.0
2008-10-16 08:44:00,1.5326,1.5329,1.5323,1.5327,796900009.0
2008-10-16 08:45:00,1.5328,1.5331,1.5327,1.533,796900009.0
2008-10-16 08:46:00,1.5331,1.5332,1.5328,1.533,796900009.0
2008-10-16 08:47:00,1.5332,1.5332,1.5328,1.533,796900009.0
2008-10-16 08:48:00,1.5331,1.5331,1.5327,1.533,796900009.0
2008-10-16 08:49:00,1.5329,1.5331,1.5327,1.533,796900009.0
2008-10-16 08:50:00,1.5329,1.5331,1.5328,1.533,796900009.0
2008-10-16 08:51:00,1.5329,1.533,1.532,1.5323,796900009.0
2008-10-16 08:52:00,1.5321,1.5321,1.5314,1.5319,796900009.0
2008-10-16 08:53:00,1.5321,1.5325,1.532,1.5323,796900009.0
2008-10-16 08:54:00,1.5321,1.5323,1.5318,1.532,796900009.0
2008-10-16 08:55:00,1.5321,1.5321,1.532,1.532,796900009.0
2008-10-16 08:56:00,1.5319,1.5328,1.5319,1.5326,796900009.0
2008-10-16 08:57:00,1.5327,1.5328,1.5318,1.5319,796900009.0
2008-10-16 08:58:00,1.5318,1.532,1.5307,1.531,796900009.0
2008-10-16 08:59:00,1.5311,1.5311,1.5297,1.5299,796900009.0
2008-10-16 09:00:00,1.5298,1.5302,1.5289,1.5302,796900009.0
2008-10-16 09:01:00,1.53,1.5314,1.53,1.5311,796900009.0
2008-10-16 09:02:00,1.531,1.5314,1.5305,1.5309,796900009.0
2008-10-16 09:03:00,1.5308,1.5314,1.5306,1.5314,796900009.0
2008-10-16 09:04:00,1.5313,1.5314,1.531,1.5313,796900009.0
2008-10-16 09:05:00,1.5312,1.5316,1.5312,1.5316,796900009.0
2008-10-16 09:06:00,1.5315,1.5317,1.5313,1.5316,796900009.0
2008-10-16 09:07:00,1.5317,1.5319,1.5316,1.5317,796900009.0
2008-10-16 09:08:00,1.5316,1.5323,1.5307,1.5308,796900009.0
2008-10-16 09:09:00,1.5309,1.5313,1.5305,1.5311,796900009.0
2008-10-16 09:10:00,1.531,1.5313,1.5309,1.5311,796900009.0
2008-10-16 09:11:00,1.5312,1.5312,1.5305,1.5308,796900009.0
2008-10-16 09:12:00,1.5307,1.5312,1.5304,1.5305,796900009.0
2008-10-16 09:13:00,1.5306,1.5307,1.5296,1.5298,796900009.0
2008-10-16 09:14:00,1.5297,1.5298,1.5292,1.5295,796900009.0
2008-10-16 09:15:00,1.5294,1.5294,1.5288,1.529,796900009.0
2008-10-16 09:16:00,1.5289,1.5297,1.5289,1.5293,796900009.0
2008-10-16 09:17:00,1.5294,1.53,1.5294,1.5298,796900009.0
2008-10-16 09:18:00,1.5297,1.5299,1.5287,1.5287,796900009.0
2008-10-16 09:19:00,1.5282,1.5282,1.5278,1.5278,796900009.0
2008-10-16 09:20:00,1.5277,1.5277,1.5271,1.5274,796900009.0
2008-10-16 09:21:00,1.5275,1.528,1.5274,1.528,796900009.0
2008-10-16 09:22:00,1.5281,1.5283,1.5279,1.528,796900009.0
2008-10-16 09:23:00,1.5281,1.5286,1.5281,1.5286,796900009.0
2008-10-16 09:24:00,1.5285,1.5293,1.5285,1.5293,796900009.0
2008-10-16 09:25:00,1.5294,1.5309,1.5293,1.5307,796900009.0
2008-10-16 09:26:00,1.5308,1.5308,1.5305,1.5306,796900009.0
2008-10-16 09:27:00,1.5307,1.5307,1.5303,1.5305,796900009.0
2008-10-16 09:28:00,1.5304,1.5305,1.5302,1.5302,796900009.0
2008-10-16 09:29:00,1.5303,1.5307,1.5303,1.5306,796900009.0
2008-10-16 09:30:00,1.5307,1.5307,1.5296,1.5296,796900009.0
2008-10-16 09:31:00,1.5295,1.5301,1.5295,1.5297,796900009.0
2008-10-16 09:32:00,1.5296,1.5297,1.5287,1.5294,796900009.0
2008-10-16 09:33:00,1.5295,1.5304,1.5292,1.53,796900009.0
2008-10-16 09:34:00,1.5302,1.5307,1.53,1.5305,796900009.0
2008-10-16 09:35:00,1.5304,1.5309,1.5303,1.5307,796900009.0
2008-10-16 09:36:00,1.5308,1.531,1.53,1.5302,796900009.0
2008-10-16 09:37:00,1.5303,1.5306,1.5302,1.5306,796900009.0
2008-10-16 09:38:00,1.5305,1.5307,1.5302,1.5305,796900009.0
2008-10-16 09:39:00,1.5304,1.5309,1.53,1.5309,796900009.0
2008-10-16 09:40:00,1.5308,1.5311,1.53,1.5302,796900009.0
2008-10-16 09:41:00,1.5303,1.5309,1.53,1.5308,796900009.0
2008-10-16 09:42:00,1.5307,1.5307,1.5296,1.5296,796900009.0
2008-10-16 09:43:00,1.5295,1.5309,1.5295,1.5308,796900009.0
2008-10-16 09:44:00,1.5309,1.5309,1.5302,1.5302,796900009.0
2008-10-16 09:45:00,1.5303,1.5304,1.5298,1.53,796900009.0
2008-10-16 09:46:00,1.5302,1.5305,1.5298,1.5303,796900009.0
2008-10-16 09:47:00,1.5302,1.5306,1.5302,1.5303,796900009.0
2008-10-16 09:48:00,1.53,1.5309,1.53,1.5307,796900009.0
2008-10-16 09:49:00,1.5308,1.531,1.53,1.5309,796900009.0
2008-10-16 09:50:00,1.531,1.5323,1.5309,1.532,796900009.0
2008-10-16 09:51:00,1.5319,1.5321,1.5318,1.532,796900009.0
2008-10-16 09:52:00,1.5321,1.5323,1.5316,1.5317,796900009.0
2008-10-16 09:53:00,1.5316,1.5318,1.5314,1.5316,796900009.0
2008-10-16 09:54:00,1.5317,1.5318,1.5314,1.5318,796900009.0
2008-10-16 09:55:00,1.5319,1.5319,1.5309,1.5312,796900009.0
2008-10-16 09:56:00,1.5311,1.5313,1.5308,1.5312,796900009.0
2008-10-16 09:57:00,1.5311,1.5312,1.5306,1.5309,796900009.0
2008-10-16 09:58:00,1.5308,1.5309,1.53,1.5302,796900009.0
2008-10-16 09:59:00,1.53,1.5303,1.5283,1.5283,796900009.0
2008-10-16 10:00:00,1.5284,1.5296,1.5283,1.5294,796900009.0
2008-10-16 10:01:00,1.5295,1.5298,1.528,1.5293,796900009.0
2008-10-16 10:02:00,1.5292,1.5299,1.5289,1.5297,796900009.0
2008-10-16 10:03:00,1.5296,1.5298,1.5287,1.529,796900009.0
2008-10-16 10:04:00,1.5291,1.5293,1.5283,1.5286,796900009.0
2008-10-16 10:05:00,1.5285,1.5287,1.5284,1.5287,796900009.0
2008-10-16 10:06:00,1.5286,1.5291,1.5285,1.5291,796900009.0
2008-10-16 10:07:00,1.5292,1.5305,1.5291,1.5303,796900009.0
2008-10-16 10:08:00,1.5304,1.5312,1.5303,1.5307,796900009.0
2008-10-16 10:09:00,1.5306,1.5307,1.53,1.5302,796900009.0
2008-10-16 10:10:00,1.5303,1.5306,1.5302,1.5306,796900009.0
2008-10-16 10:11:00,1.5305,1.5307,1.5302,1.5307,796900009.0
2008-10-16 10:12:00,1.5308,1.5314,1.5306,1.5306,796900009.0
2008-10-16 10:13:00,1.5307,1.5309,1.5302,1.5308,796900009.0
2008-10-16 10:14:00,1.5307,1.5308,1.5302,1.5303,796900009.0
2008-10-16 10:15:00,1.5302,1.5312,1.5302,1.5308,796900009.0
2008-10-16 10:16:00,1.5307,1.5312,1.5306,1.5308,796900009.0
2008-10-16 10:17:00,1.5307,1.5308,1.5305,1.5307,796900009.0
2008-10-16 10:18:00,1.5306,1.5309,1.5305,1.5307,796900009.0
2008-10-16 10:19:00,1.5308,1.5308,1.5304,1.5306,796900009.0
2008-10-16 10:20:00,1.5305,1.5305,1.53,1.53,796900009.0
2008-10-16 10:21:00,1.5299,1.5303,1.5299,1.5302,796900009.0
2008-10-16 10:22:00,1.5303,1.5306,1.5303,1.5305,796900009.0
2008-10-16 10:23:00,1.5306,1.5309,1.5303,1.5307,796900009.0
2008-10-16 10:24:00,1.5308,1.5308,1.5302,1.5303,796900009.0
2008-10-16 10:25:00,1.5302,1.5305,1.53,1.5304,796900009.0
2008-10-16 10:26:00,1.5305,1.5308,1.5304,1.5307,796900009.0
2008-10-16 10:27:00,1.5306,1.5308,1.5305,1.5306,796900009.0
2008-10-16 10:28:00,1.5307,1.5311,1.5306,1.5311,796900009.0
2008-10-16 10:29:00,1.5312,1.5313,1.5308,1.5308,796900009.0
2008-10-16 10:30:00,1.5307,1.5311,1.5303,1.5308,796900009.0
2008-10-16 10:31:00,1.5307,1.531,1.5307,1.5309,796900009.0
2008-10-16 10:32:00,1.5308,1.5313,1.5308,1.5308,796900009.0
2008-10-16 10:33:00,1.5309,1.531,1.5302,1.5302,796900009.0
2008-10-16 10:34:00,1.5303,1.5306,1.5302,1.5303,796900009.0
2008-10-16 10:35:00,1.5302,1.5303,1.529,1.5294,796900009.0
2008-10-16 10:36:00,1.5295,1.5305,1.5294,1.53,796900009.0
2008-10-16 10:37:00,1.5299,1.5299,1.5295,1.5296,796900009.0
2008-10-16 10:38:00,1.5297,1.5309,1.5296,1.53,796900009.0
2008-10-16 10:39:00,1.5303,1.5305,1.53,1.5304,796900009.0
2008-10-16 10:40:00,1.5303,1.5309,1.5303,1.5305,796900009.0
2008-10-16 10:41:00,1.5306,1.5307,1.53,1.5304,796900009.0
2008-10-16 10:42:00,1.5303,1.5306,1.5299,1.53,796900009.0
2008-10-16 10:43:00,1.5302,1.5305,1.5299,1.5305,796900009.0
2008-10-16 10:44:00,1.5304,1.5308,1.5303,1.5306,796900009.0
2008-10-16 10:45:00,1.5307,1.5307,1.5306,1.5307,796900009.0
2008-10-16 10:46:00,1.531,1.5311,1.531,1.5311,796900009.0
2008-10-16 10:47:00,1.5312,1.5314,1.5312,1.5313,796900009.0
2008-10-16 10:48:00,1.5312,1.5312,1.5309,1.5309,796900009.0
2008-10-16 10:49:00,1.531,1.5313,1.5309,1.5311,796900009.0
2008-10-16 10:50:00,1.5312,1.5313,1.5309,1.5312,796900009.0
2008-10-16 10:51:00,1.5308,1.531,1.5305,1.531,796900009.0
2008-10-16 10:52:00,1.5309,1.5309,1.5306,1.5308,796900009.0
2008-10-16 10:53:00,1.5307,1.5313,1.5307,1.5311,796900009.0
2008-10-16 10:54:00,1.531,1.5313,1.531,1.5311,796900009.0
2008-10-16 10:55:00,1.531,1.5313,1.5309,1.5312,796900009.0
2008-10-16 10:56:00,1.5313,1.5317,1.5313,1.5317,796900009.0
2008-10-16 10:57:00,1.5316,1.5317,1.5313,1.5315,796900009.0
2008-10-16 10:58:00,1.5316,1.5319,1.5315,1.5318,796900009.0
2008-10-16 10:59:00,1.5319,1.5319,1.5312,1.5312,796900009.0
2008-10-16 11:00:00,1.5314,1.5314,1.5309,1.531,796900009.0
2008-10-16 11:01:00,1.5309,1.5313,1.5303,1.5308,796900009.0
2008-10-16 11:02:00,1.5309,1.531,1.5304,1.5308,796900009.0
2008-10-16 11:03:00,1.5307,1.531,1.5306,1.5307,796900009.0
2008-10-16 11:04:00,1.5308,1.531,1.5304,1.5305,796900009.0
2008-10-16 11:05:00,1.5306,1.5307,1.5304,1.5306,796900009.0
2008-10-16 11:06:00,1.5307,1.5312,1.5306,1.5312,796900009.0
2008-10-16 11:07:00,1.5313,1.5314,1.531,1.531,796900009.0
2008-10-16 11:08:00,1.5309,1.5315,1.5309,1.5312,796900009.0
2008-10-16 11:09:00,1.5313,1.5314,1.531,1.5311,796900009.0
2008-10-16 11:10:00,1.5312,1.5313,1.5308,1.5312,796900009.0
2008-10-16 11:11:00,1.5311,1.5312,1.5306,1.5307,796900009.0
2008-10-16 11:12:00,1.5308,1.5308,1.5305,1.5306,796900009.0
2008-10-16 11:13:00,1.5305,1.5308,1.5305,1.5308,796900009.0
2008-10-16 11:14:00,1.5309,1.5311,1.5307,1.5309,796900009.0
2008-10-16 11:15:00,1.5308,1.5309,1.5305,1.5307,796900009.0
2008-10-16 11:16:00,1.5308,1.5308,1.5304,1.5304,796900009.0
2008-10-16 11:17:00,1.5305,1.5307,1.5303,1.5305,796900009.0
2008-10-16 11:18:00,1.5306,1.5309,1.5304,1.5306,796900009.0
2008-10-16 11:19:00,1.5305,1.5308,1.5305,1.5305,796900009.0
2008-10-16 11:20:00,1.5306,1.5306,1.5305,1.5305,796900009.0
2008-10-16 11:21:00,1.5306,1.5306,1.53,1.53,796900009.0
2008-10-16 11:22:00,1.5299,1.5302,1.5296,1.53,796900009.0
2008-10-16 11:23:00,1.5299,1.5302,1.5294,1.5295,796900009.0
2008-10-16 11:24:00,1.5296,1.5297,1.5284,1.5286,796900009.0
2008-10-16 11:25:00,1.5285,1.5294,1.5285,1.5292,796900009.0
2008-10-16 11:26:00,1.5293,1.5294,1.529,1.5291,796900009.0
2008-10-16 11:27:00,1.529,1.5291,1.5288,1.529,796900009.0
2008-10-16 11:28:00,1.5291,1.5291,1.5289,1.529,796900009.0
2008-10-16 11:29:00,1.5289,1.5291,1.5288,1.5291,796900009.0
2008-10-16 11:30:00,1.529,1.529,1.5283,1.5286,796900009.0
2008-10-16 11:31:00,1.5285,1.5286,1.5279,1.5279,796900009.0
2008-10-16 11:32:00,1.528,1.528,1.5278,1.5279,796900009.0
2008-10-16 11:33:00,1.5278,1.528,1.5277,1.5279,796900009.0
2008-10-16 11:34:00,1.5278,1.5286,1.5277,1.5278,796900009.0
2008-10-16 11:35:00,1.5279,1.5282,1.5277,1.528,796900009.0
2008-10-16 11:36:00,1.5279,1.5286,1.5279,1.5285,796900009.0
2008-10-16 11:37:00,1.5284,1.5284,1.528,1.5282,796900009.0
2008-10-16 11:38:00,1.528,1.5283,1.5279,1.5282,796900009.0
2008-10-16 11:39:00,1.5283,1.5289,1.528,1.5287,796900009.0
2008-10-16 11:40:00,1.5286,1.5286,1.5279,1.5279,796900009.0
2008-10-16 11:41:00,1.5278,1.5279,1.5277,1.5277,796900009.0
2008-10-16 11:42:00,1.5278,1.5278,1.5275,1.5276,796900009.0
2008-10-16 11:43:00,1.5275,1.5276,1.526,1.5262,796900009.0
2008-10-16 11:44:00,1.5263,1.5267,1.526,1.5265,796900009.0
2008-10-16 11:45:00,1.5264,1.5265,1.5258,1.5259,796900009.0
2008-10-16 11:46:00,1.5258,1.5258,1.5253,1.5253,796900009.0
2008-10-16 11:47:00,1.5254,1.5255,1.5246,1.5248,796900009.0
2008-10-16 11:48:00,1.5247,1.5255,1.5247,1.5254,796900009.0
2008-10-16 11:49:00,1.5253,1.5257,1.5253,1.5254,796900009.0
2008-10-16 11:50:00,1.5252,1.5256,1.5251,1.5256,796900009.0
2008-10-16 11:51:00,1.5255,1.5257,1.5252,1.5254,796900009.0
2008-10-16 11:52:00,1.5255,1.5255,1.525,1.5253,796900009.0
2008-10-16 11:53:00,1.5254,1.5257,1.5253,1.5256,796900009.0
2008-10-16 11:54:00,1.5255,1.5256,1.5254,1.5255,796900009.0
2008-10-16 11:55:00,1.5254,1.5256,1.5253,1.5254,796900009.0
2008-10-16 11:56:00,1.5253,1.5256,1.5253,1.5254,796900009.0
2008-10-16 11:57:00,1.5255,1.5257,1.5254,1.5257,796900009.0
2008-10-16 11:58:00,1.5256,1.5259,1.5256,1.5256,796900009.0
2008-10-16 11:59:00,1.5255,1.5255,1.5249,1.5249,796900009.0
2008-10-16 12:00:00,1.5248,1.5249,1.5228,1.5228,796900009.0
2008-10-16 12:01:00,1.5229,1.5235,1.5229,1.523,796900009.0
2008-10-16 12:02:00,1.5229,1.5233,1.5229,1.5233,796900009.0
2008-10-16 12:03:00,1.5234,1.5236,1.5231,1.5236,796900009.0
2008-10-16 12:04:00,1.5237,1.5237,1.5235,1.5236,796900009.0
2008-10-16 12:05:00,1.5235,1.5239,1.5235,1.5237,796900009.0
2008-10-16 12:06:00,1.5239,1.525,1.5237,1.5248,796900009.0
2008-10-16 12:07:00,1.5247,1.5247,1.5237,1.5239,796900009.0
2008-10-16 12:08:00,1.524,1.5251,1.524,1.525,796900009.0
2008-10-16 12:09:00,1.5249,1.5252,1.5247,1.525,796900009.0
2008-10-16 12:10:00,1.5251,1.5252,1.525,1.525,796900009.0
2008-10-16 12:11:00,1.5251,1.5252,1.5243,1.5245,796900009.0
2008-10-16 12:12:00,1.5246,1.5248,1.5244,1.5246,796900009.0
2008-10-16 12:13:00,1.5245,1.5246,1.524,1.524,796900009.0
2008-10-16 12:14:00,1.5242,1.5244,1.524,1.5242,796900009.0
2008-10-16 12:15:00,1.524,1.5242,1.5238,1.5239,796900009.0
2008-10-16 12:16:00,1.5238,1.5239,1.5235,1.5237,796900009.0
2008-10-16 12:17:00,1.5236,1.5239,1.5235,1.5238,796900009.0
2008-10-16 12:18:00,1.5237,1.5238,1.5235,1.5236,796900009.0
2008-10-16 12:19:00,1.5235,1.5236,1.523,1.5231,796900009.0
2008-10-16 12:20:00,1.5233,1.5237,1.5231,1.5235,796900009.0
2008-10-16 12:21:00,1.5236,1.5244,1.5235,1.5243,796900009.0
2008-10-16 12:22:00,1.5244,1.5244,1.524,1.5243,796900009.0
2008-10-16 12:23:00,1.5242,1.5244,1.5242,1.5243,796900009.0
2008-10-16 12:24:00,1.5244,1.5248,1.524,1.5246,796900009.0
2008-10-16 12:25:00,1.5247,1.5249,1.5244,1.5246,796900009.0
2008-10-16 12:26:00,1.5247,1.5248,1.5245,1.5247,796900009.0
2008-10-16 12:27:00,1.5246,1.5248,1.5244,1.5245,796900009.0
2008-10-16 12:28:00,1.5246,1.5246,1.5244,1.5245,796900009.0
2008-10-16 12:29:00,1.5244,1.5245,1.5242,1.5244,796900009.0
2008-10-16 12:30:00,1.5243,1.5244,1.5239,1.5242,796900009.0
2008-10-16 12:31:00,1.524,1.5243,1.5239,1.5243,796900009.0
2008-10-16 12:32:00,1.5244,1.5244,1.5239,1.5243,796900009.0
2008-10-16 12:33:00,1.5244,1.5245,1.5242,1.5242,796900009.0
2008-10-16 12:34:00,1.5243,1.5245,1.5239,1.5242,796900009.0
2008-10-16 12:35:00,1.524,1.5243,1.5239,1.524,796900009.0
2008-10-16 12:36:00,1.5239,1.5245,1.5239,1.5245,796900009.0
2008-10-16 12:37:00,1.5246,1.5249,1.5244,1.5248,796900009.0
2008-10-16 12:38:00,1.5247,1.5249,1.5245,1.5246,796900009.0
2008-10-16 12:39:00,1.5245,1.5249,1.5244,1.5249,796900009.0
2008-10-16 12:40:00,1.525,1.5252,1.5246,1.5246,796900009.0
2008-10-16 12:41:00,1.5247,1.5251,1.5243,1.5243,796900009.0
2008-10-16 12:42:00,1.5244,1.5245,1.5242,1.5245,796900009.0
2008-10-16 12:43:00,1.5244,1.5247,1.5242,1.5245,796900009.0
2008-10-16 12:44:00,1.5246,1.5246,1.5238,1.5239,796900009.0
2008-10-16 12:45:00,1.5238,1.524,1.5237,1.5238,796900009.0
2008-10-16 12:46:00,1.5239,1.5242,1.5238,1.5242,796900009.0
2008-10-16 12:47:00,1.524,1.5245,1.5238,1.5239,796900009.0
2008-10-16 12:48:00,1.5238,1.5242,1.5238,1.524,796900009.0
2008-10-16 12:49:00,1.5242,1.5249,1.524,1.5246,796900009.0
2008-10-16 12:50:00,1.5245,1.5246,1.5242,1.5243,796900009.0
2008-10-16 12:51:00,1.5242,1.5247,1.524,1.5245,796900009.0
2008-10-16 12:52:00,1.5244,1.5246,1.5243,1.5246,796900009.0
2008-10-16 12:53:00,1.5247,1.5249,1.5246,1.5249,796900009.0
2008-10-16 12:54:00,1.525,1.5253,1.5249,1.5251,796900009.0
2008-10-16 12:55:00,1.5252,1.5256,1.5251,1.5253,796900009.0
2008-10-16 12:56:00,1.5252,1.5256,1.525,1.5255,796900009.0
2008-10-16 12:57:00,1.5254,1.5258,1.5253,1.5257,796900009.0
2008-10-16 12:58:00,1.5256,1.5257,1.5254,1.5256,796900009.0
2008-10-16 12:59:00,1.5258,1.5259,1.5253,1.5257,796900009.0
2008-10-16 13:00:00,1.5258,1.5259,1.5253,1.5254,796900009.0
2008-10-16 13:01:00,1.5255,1.5262,1.5254,1.5259,796900009.0
2008-10-16 13:02:00,1.526,1.5263,1.5258,1.5259,796900009.0
2008-10-16 13:03:00,1.5257,1.526,1.5256,1.5259,796900009.0
2008-10-16 13:04:00,1.526,1.5266,1.5259,1.5265,796900009.0
2008-10-16 13:05:00,1.5266,1.5267,1.5263,1.5263,796900009.0
2008-10-16 13:06:00,1.5264,1.5272,1.5263,1.5272,796900009.0
2008-10-16 13:07:00,1.5273,1.5274,1.5271,1.5271,796900009.0
2008-10-16 13:08:00,1.527,1.5271,1.5266,1.5267,796900009.0
2008-10-16 13:09:00,1.5268,1.5271,1.5267,1.527,796900009.0
2008-10-16 13:10:00,1.5269,1.5271,1.5267,1.5269,796900009.0
2008-10-16 13:11:00,1.527,1.527,1.5267,1.5269,796900009.0
2008-10-16 13:12:00,1.5267,1.5268,1.5265,1.5266,796900009.0
2008-10-16 13:13:00,1.5265,1.5268,1.5265,1.5267,796900009.0
2008-10-16 13:14:00,1.5268,1.5275,1.5268,1.5272,796900009.0
2008-10-16 13:15:00,1.5271,1.5272,1.5259,1.5267,796900009.0
2008-10-16 13:16:00,1.5266,1.5272,1.5266,1.5268,796900009.0
2008-10-16 13:17:00,1.5267,1.5269,1.5259,1.526,796900009.0
2008-10-16 13:18:00,1.5262,1.5265,1.5259,1.5262,796900009.0
2008-10-16 13:19:00,1.5263,1.5263,1.5258,1.5262,796900009.0
2008-10-16 13:20:00,1.5259,1.5263,1.5258,1.526,796900009.0
2008-10-16 13:21:00,1.5259,1.5263,1.5259,1.526,796900009.0
2008-10-16 13:22:00,1.5262,1.5263,1.526,1.5262,796900009.0
2008-10-16 13:23:00,1.526,1.5264,1.5258,1.526,796900009.0
2008-10-16 13:24:00,1.5259,1.5265,1.5259,1.5264,796900009.0
2008-10-16 13:25:00,1.5265,1.5267,1.5265,1.5267,796900009.0
2008-10-16 13:26:00,1.5266,1.5267,1.5264,1.5264,796900009.0
2008-10-16 13:27:00,1.5265,1.5266,1.5264,1.5266,796900009.0
2008-10-16 13:28:00,1.5265,1.5268,1.5264,1.5265,796900009.0
2008-10-16 13:29:00,1.5264,1.5268,1.5264,1.5265,796900009.0
2008-10-16 13:30:00,1.5264,1.5267,1.5264,1.5265,796900009.0
2008-10-16 13:31:00,1.5267,1.5268,1.5264,1.5265,796900009.0
2008-10-16 13:32:00,1.5264,1.5267,1.5262,1.5262,796900009.0
2008-10-16 13:33:00,1.5263,1.5263,1.5255,1.5257,796900009.0
2008-10-16 13:34:00,1.5256,1.5259,1.5255,1.5258,796900009.0
2008-10-16 13:35:00,1.5257,1.5259,1.5256,1.5259,796900009.0
2008-10-16 13:36:00,1.526,1.526,1.5256,1.5258,796900009.0
2008-10-16 13:37:00,1.5259,1.5266,1.5258,1.5263,796900009.0
2008-10-16 13:38:00,1.5264,1.527,1.5264,1.5268,796900009.0
2008-10-16 13:39:00,1.5267,1.527,1.5266,1.5267,796900009.0
2008-10-16 13:40:00,1.5266,1.5267,1.526,1.5263,796900009.0
2008-10-16 13:41:00,1.5264,1.5265,1.5262,1.5263,796900009.0
2008-10-16 13:42:00,1.5264,1.5267,1.5262,1.5263,796900009.0
2008-10-16 13:43:00,1.5262,1.5266,1.526,1.5262,796900009.0
2008-10-16 13:44:00,1.5263,1.5266,1.5262,1.5266,796900009.0
2008-10-16 13:45:00,1.5265,1.5267,1.5262,1.5265,796900009.0
2008-10-16 13:46:00,1.5264,1.5266,1.5262,1.5262,796900009.0
2008-10-16 13:47:00,1.526,1.526,1.5259,1.5259,796900009.0
2008-10-16 13:48:00,1.5258,1.5262,1.5258,1.526,796900009.0
2008-10-16 13:49:00,1.5259,1.5266,1.5259,1.5264,796900009.0
2008-10-16 13:50:00,1.5265,1.5265,1.5259,1.5259,796900009.0
2008-10-16 13:51:00,1.526,1.5267,1.5259,1.5266,796900009.0
2008-10-16 13:52:00,1.5267,1.5269,1.5266,1.5268,796900009.0
2008-10-16 13:53:00,1.5269,1.5273,1.5267,1.5273,796900009.0
2008-10-16 13:54:00,1.527,1.5274,1.527,1.5272,796900009.0
2008-10-16 13:55:00,1.5273,1.5277,1.5273,1.5276,796900009.0
2008-10-16 13:56:00,1.5277,1.5284,1.5277,1.5284,796900009.0
2008-10-16 13:57:00,1.5285,1.5287,1.5282,1.5284,796900009.0
2008-10-16 13:58:00,1.5283,1.5285,1.528,1.5283,796900009.0
2008-10-16 13:59:00,1.5282,1.5283,1.5279,1.5279,796900009.0
2008-10-16 14:00:00,1.528,1.5282,1.5276,1.5277,796900009.0
2008-10-16 14:01:00,1.5276,1.5279,1.5275,1.5278,796900009.0
2008-10-16 14:02:00,1.5279,1.5279,1.5276,1.5277,796900009.0
2008-10-16 14:03:00,1.5278,1.5283,1.5277,1.528,796900009.0
2008-10-16 14:04:00,1.5279,1.5282,1.5277,1.5278,796900009.0
2008-10-16 14:05:00,1.5277,1.5277,1.5277,1.5277,796900009.0
2008-10-16 14:06:00,1.5276,1.5277,1.5273,1.5275,796900009.0
2008-10-16 14:07:00,1.5276,1.5283,1.5274,1.5279,796900009.0
2008-10-16 14:08:00,1.528,1.5283,1.5279,1.5283,796900009.0
2008-10-16 14:09:00,1.5282,1.5283,1.5279,1.5279,796900009.0
2008-10-16 14:10:00,1.528,1.5287,1.528,1.5286,796900009.0
2008-10-16 14:11:00,1.5287,1.5287,1.528,1.5282,796900009.0
2008-10-16 14:12:00,1.5283,1.5285,1.5282,1.5285,796900009.0
2008-10-16 14:13:00,1.5286,1.5287,1.5284,1.5285,796900009.0
2008-10-16 14:14:00,1.5284,1.5292,1.5284,1.5292,796900009.0
2008-10-16 14:15:00,1.5291,1.5294,1.5287,1.5291,796900009.0
2008-10-16 14:16:00,1.529,1.5292,1.5289,1.5289,796900009.0
2008-10-16 14:17:00,1.5288,1.5289,1.5285,1.5286,796900009.0
2008-10-16 14:18:00,1.5287,1.5289,1.5285,1.5287,796900009.0
2008-10-16 14:19:00,1.5288,1.5289,1.5286,1.5287,796900009.0
2008-10-16 14:20:00,1.5288,1.5289,1.5286,1.5286,796900009.0
2008-10-16 14:21:00,1.5285,1.5287,1.5283,1.5287,796900009.0
2008-10-16 14:22:00,1.5285,1.529,1.5285,1.5286,796900009.0
2008-10-16 14:23:00,1.5285,1.5286,1.5282,1.5285,796900009.0
2008-10-16 14:24:00,1.5286,1.5286,1.5282,1.5283,796900009.0
2008-10-16 14:25:00,1.5284,1.5284,1.5277,1.5283,796900009.0
2008-10-16 14:26:00,1.5282,1.5284,1.5279,1.5282,796900009.0
2008-10-16 14:27:00,1.528,1.5286,1.528,1.5285,796900009.0
2008-10-16 14:28:00,1.5284,1.5284,1.528,1.528,796900009.0
2008-10-16 14:29:00,1.5279,1.5284,1.5275,1.5277,796900009.0
2008-10-16 14:30:00,1.5276,1.529,1.5276,1.5289,796900009.0
2008-10-16 14:31:00,1.5288,1.5292,1.5285,1.5291,796900009.0
2008-10-16 14:32:00,1.529,1.5291,1.5288,1.5289,796900009.0
2008-10-16 14:33:00,1.5288,1.5289,1.5288,1.5289,796900009.0
2008-10-16 14:34:00,1.5288,1.53,1.5288,1.53,796900009.0
2008-10-16 14:35:00,1.5299,1.5306,1.5298,1.5306,796900009.0
2008-10-16 14:36:00,1.5303,1.5305,1.53,1.5303,796900009.0
2008-10-16 14:37:00,1.5302,1.5304,1.53,1.5302,796900009.0
2008-10-16 14:38:00,1.5303,1.5308,1.5303,1.5307,796900009.0
2008-10-16 14:39:00,1.5306,1.5313,1.5305,1.5309,796900009.0
2008-10-16 14:40:00,1.531,1.5315,1.5309,1.5314,796900009.0
2008-10-16 14:41:00,1.5315,1.5321,1.5315,1.5319,796900009.0
2008-10-16 14:42:00,1.5318,1.5318,1.5315,1.5315,796900009.0
2008-10-16 14:43:00,1.5314,1.5319,1.5314,1.5317,796900009.0
2008-10-16 14:44:00,1.5316,1.5317,1.5313,1.5315,796900009.0
2008-10-16 14:45:00,1.5314,1.5318,1.5314,1.5318,796900009.0
2008-10-16 14:46:00,1.5319,1.5324,1.5317,1.5318,796900009.0
2008-10-16 14:47:00,1.5319,1.5319,1.5313,1.5314,796900009.0
2008-10-16 14:48:00,1.5315,1.5319,1.5312,1.5318,796900009.0
2008-10-16 14:49:00,1.5319,1.5323,1.5317,1.5321,796900009.0
2008-10-16 14:50:00,1.5323,1.5323,1.5311,1.5314,796900009.0
2008-10-16 14:51:00,1.5313,1.5316,1.5307,1.5307,796900009.0
2008-10-16 14:52:00,1.5308,1.5317,1.5308,1.5313,796900009.0
2008-10-16 14:53:00,1.5312,1.5317,1.5309,1.531,796900009.0
2008-10-16 14:54:00,1.5311,1.5313,1.5309,1.5309,796900009.0
2008-10-16 14:55:00,1.531,1.531,1.5306,1.5308,796900009.0
2008-10-16 14:56:00,1.5309,1.5309,1.53,1.53,796900009.0
2008-10-16 14:57:00,1.5299,1.5303,1.5299,1.5302,796900009.0
2008-10-16 14:58:00,1.53,1.531,1.53,1.5306,796900009.0
2008-10-16 14:59:00,1.5307,1.5309,1.5303,1.5309,796900009.0
2008-10-16 15:00:00,1.5308,1.5309,1.5305,1.5305,796900009.0
2008-10-16 15:01:00,1.5304,1.5305,1.5298,1.53,796900009.0
2008-10-16 15:02:00,1.5299,1.5299,1.5289,1.529,796900009.0
2008-10-16 15:03:00,1.5289,1.5294,1.5287,1.5291,796900009.0
2008-10-16 15:04:00,1.529,1.5296,1.529,1.5294,796900009.0
2008-10-16 15:05:00,1.5295,1.5295,1.529,1.5291,796900009.0
2008-10-16 15:06:00,1.5293,1.5293,1.529,1.5292,796900009.0
2008-10-16 15:07:00,1.5293,1.5297,1.5293,1.5294,796900009.0
2008-10-16 15:08:00,1.5296,1.5296,1.5291,1.5296,796900009.0
2008-10-16 15:09:00,1.5295,1.5297,1.529,1.5291,796900009.0
2008-10-16 15:10:00,1.5292,1.5294,1.5289,1.529,796900009.0
2008-10-16 15:11:00,1.5291,1.5291,1.5288,1.5288,796900009.0
2008-10-16 15:12:00,1.5289,1.5293,1.5278,1.5278,796900009.0
2008-10-16 15:13:00,1.5279,1.5284,1.5279,1.5279,796900009.0
2008-10-16 15:14:00,1.5278,1.5283,1.5278,1.5282,796900009.0
2008-10-16 15:15:00,1.528,1.5282,1.5275,1.5275,796900009.0
2008-10-16 15:16:00,1.5276,1.5276,1.5266,1.5269,796900009.0
2008-10-16 15:17:00,1.5271,1.5271,1.5262,1.5263,796900009.0
2008-10-16 15:18:00,1.5264,1.527,1.5264,1.5269,796900009.0
2008-10-16 15:19:00,1.527,1.5272,1.5267,1.5269,796900009.0
2008-10-16 15:20:00,1.527,1.5272,1.5269,1.5272,796900009.0
2008-10-16 15:21:00,1.5271,1.5273,1.5269,1.5272,796900009.0
2008-10-16 15:22:00,1.5271,1.5273,1.526,1.526,796900009.0
2008-10-16 15:23:00,1.5259,1.5263,1.5256,1.5256,796900009.0
2008-10-16 15:24:00,1.5257,1.5258,1.525,1.525,796900009.0
2008-10-16 15:25:00,1.5249,1.525,1.5244,1.5246,796900009.0
2008-10-16 15:26:00,1.5247,1.5253,1.5246,1.5248,796900009.0
2008-10-16 15:27:00,1.5249,1.5251,1.5245,1.5249,796900009.0
2008-10-16 15:28:00,1.5247,1.5254,1.5247,1.5251,796900009.0
2008-10-16 15:29:00,1.525,1.525,1.5246,1.5247,796900009.0
2008-10-16 15:30:00,1.5246,1.5248,1.5237,1.5239,796900009.0
2008-10-16 15:31:00,1.5237,1.5244,1.5236,1.524,796900009.0
2008-10-16 15:32:00,1.5242,1.5245,1.5235,1.524,796900009.0
2008-10-16 15:33:00,1.5242,1.5242,1.5219,1.522,796900009.0
2008-10-16 15:34:00,1.5219,1.5219,1.5203,1.5206,796900009.0
2008-10-16 15:35:00,1.5207,1.5207,1.5196,1.5204,796900009.0
2008-10-16 15:36:00,1.5205,1.5211,1.5204,1.5211,796900009.0
2008-10-16 15:37:00,1.5212,1.5215,1.5211,1.5215,796900009.0
2008-10-16 15:38:00,1.5214,1.5218,1.5213,1.5215,796900009.0
2008-10-16 15:39:00,1.5216,1.522,1.5216,1.5219,796900009.0
2008-10-16 15:40:00,1.522,1.5225,1.5219,1.5224,796900009.0
2008-10-16 15:41:00,1.5223,1.5226,1.5216,1.5217,796900009.0
2008-10-16 15:42:00,1.5218,1.5225,1.5218,1.5219,796900009.0
2008-10-16 15:43:00,1.5218,1.5223,1.5214,1.5222,796900009.0
2008-10-16 15:44:00,1.522,1.5235,1.5219,1.5231,796900009.0
2008-10-16 15:45:00,1.523,1.523,1.5224,1.5229,796900009.0
2008-10-16 15:46:00,1.5228,1.523,1.5223,1.5227,796900009.0
2008-10-16 15:47:00,1.5226,1.5235,1.5226,1.5234,796900009.0
2008-10-16 15:48:00,1.5233,1.5239,1.523,1.5233,796900009.0
2008-10-16 15:49:00,1.5234,1.5238,1.5223,1.5235,796900009.0
2008-10-16 15:50:00,1.5234,1.5239,1.5231,1.5236,796900009.0
2008-10-16 15:51:00,1.5235,1.5239,1.5235,1.5239,796900009.0
2008-10-16 15:52:00,1.5238,1.5238,1.5234,1.5235,796900009.0
2008-10-16 15:53:00,1.5234,1.5244,1.5234,1.524,796900009.0
2008-10-16 15:54:00,1.5242,1.5243,1.5234,1.5236,796900009.0
2008-10-16 15:55:00,1.5235,1.5242,1.523,1.5231,796900009.0
2008-10-16 15:56:00,1.5232,1.5234,1.5231,1.5232,796900009.0
2008-10-16 15:57:00,1.5233,1.5235,1.523,1.5231,796900009.0
2008-10-16 15:58:00,1.523,1.5232,1.5219,1.5223,796900009.0
2008-10-16 15:59:00,1.5224,1.5233,1.5223,1.5229,796900009.0
2008-10-16 16:00:00,1.523,1.5231,1.5211,1.5212,796900009.0
2008-10-16 16:01:00,1.5213,1.5228,1.521,1.5225,796900009.0
2008-10-16 16:02:00,1.5226,1.5227,1.5219,1.5224,796900009.0
2008-10-16 16:03:00,1.5223,1.5228,1.5219,1.5227,796900009.0
2008-10-16 16:04:00,1.5228,1.5228,1.5211,1.5215,796900009.0
2008-10-16 16:05:00,1.5216,1.5224,1.5216,1.522,796900009.0
2008-10-16 16:06:00,1.5219,1.5226,1.5215,1.5223,796900009.0
2008-10-16 16:07:00,1.5224,1.5225,1.5208,1.5213,796900009.0
2008-10-16 16:08:00,1.5212,1.5226,1.5211,1.5213,796900009.0
2008-10-16 16:09:00,1.5214,1.5219,1.5211,1.5215,796900009.0
2008-10-16 16:10:00,1.5214,1.5217,1.5207,1.521,796900009.0
2008-10-16 16:11:00,1.5211,1.5212,1.5204,1.5211,796900009.0
2008-10-16 16:12:00,1.521,1.5211,1.5199,1.5199,796900009.0
2008-10-16 16:13:00,1.5198,1.52,1.5195,1.5196,796900009.0
2008-10-16 16:14:00,1.5197,1.5199,1.5189,1.5196,796900009.0
2008-10-16 16:15:00,1.5199,1.5203,1.5196,1.5203,796900009.0
2008-10-16 16:16:00,1.5202,1.5208,1.52,1.5205,796900009.0
2008-10-16 16:17:00,1.5206,1.5213,1.5206,1.521,796900009.0
2008-10-16 16:18:00,1.5211,1.5216,1.5203,1.5206,796900009.0
2008-10-16 16:19:00,1.5205,1.5215,1.5204,1.5207,796900009.0
2008-10-16 16:20:00,1.5206,1.5213,1.5205,1.5212,796900009.0
2008-10-16 16:21:00,1.5211,1.5215,1.5208,1.5214,796900009.0
2008-10-16 16:22:00,1.5215,1.5218,1.5204,1.5209,796900009.0
2008-10-16 16:23:00,1.5208,1.5217,1.5208,1.5214,796900009.0
2008-10-16 16:24:00,1.5213,1.5214,1.5208,1.5209,796900009.0
2008-10-16 16:25:00,1.521,1.5216,1.5206,1.5208,796900009.0
2008-10-16 16:26:00,1.5209,1.5213,1.5206,1.5211,796900009.0
2008-10-16 16:27:00,1.5212,1.5212,1.5209,1.5211,796900009.0
2008-10-16 16:28:00,1.521,1.521,1.5206,1.5206,796900009.0
2008-10-16 16:29:00,1.5204,1.5205,1.5192,1.5197,796900009.0
2008-10-16 16:30:00,1.5196,1.5198,1.5192,1.5192,796900009.0
2008-10-16 16:31:00,1.5191,1.5194,1.5188,1.5189,796900009.0
2008-10-16 16:32:00,1.5188,1.5191,1.5185,1.5188,796900009.0
2008-10-16 16:33:00,1.5189,1.5192,1.5178,1.5182,796900009.0
2008-10-16 16:34:00,1.5183,1.5187,1.5178,1.5183,796900009.0
2008-10-16 16:35:00,1.5184,1.5186,1.5174,1.5176,796900009.0
2008-10-16 16:36:00,1.5177,1.5178,1.5166,1.5172,796900009.0
2008-10-16 16:37:00,1.5173,1.5179,1.5171,1.5178,796900009.0
2008-10-16 16:38:00,1.5177,1.5183,1.5175,1.518,796900009.0
2008-10-16 16:39:00,1.5181,1.5185,1.5178,1.5178,796900009.0
2008-10-16 16:40:00,1.518,1.5185,1.5176,1.518,796900009.0
2008-10-16 16:41:00,1.5181,1.5182,1.5176,1.5182,796900009.0
2008-10-16 16:42:00,1.5183,1.5191,1.5182,1.519,796900009.0
2008-10-16 16:43:00,1.5191,1.5191,1.5184,1.5187,796900009.0
2008-10-16 16:44:00,1.5188,1.5192,1.5187,1.5191,796900009.0
2008-10-16 16:45:00,1.5192,1.5202,1.5191,1.5199,796900009.0
2008-10-16 16:46:00,1.5198,1.5202,1.5193,1.5202,796900009.0
2008-10-16 16:47:00,1.5201,1.5205,1.5198,1.5204,796900009.0
2008-10-16 16:48:00,1.5203,1.5206,1.5199,1.5204,796900009.0
2008-10-16 16:49:00,1.5203,1.5208,1.5202,1.5203,796900009.0
2008-10-16 16:50:00,1.5204,1.5207,1.5201,1.5204,796900009.0
2008-10-16 16:51:00,1.5203,1.5204,1.52,1.5201,796900009.0
2008-10-16 16:52:00,1.52,1.5201,1.5195,1.5199,796900009.0
2008-10-16 16:53:00,1.5198,1.5205,1.5197,1.5203,796900009.0
2008-10-16 16:54:00,1.5204,1.5205,1.5199,1.52,796900009.0
2008-10-16 16:55:00,1.5199,1.5199,1.5187,1.5189,796900009.0
2008-10-16 16:56:00,1.519,1.5192,1.518,1.5182,796900009.0
2008-10-16 16:57:00,1.5181,1.5183,1.517,1.517,796900009.0
2008-10-16 16:58:00,1.5171,1.5171,1.5159,1.5163,796900009.0
2008-10-16 16:59:00,1.5162,1.5163,1.5149,1.5155,796900009.0
2008-10-16 17:00:00,1.5156,1.5163,1.5156,1.5162,796900009.0
2008-10-16 17:01:00,1.5161,1.5163,1.5159,1.5161,796900009.0
2008-10-16 17:02:00,1.516,1.5168,1.5159,1.5167,796900009.0
2008-10-16 17:03:00,1.5166,1.5168,1.5154,1.5154,796900009.0
2008-10-16 17:04:00,1.5153,1.5162,1.5152,1.5159,796900009.0
2008-10-16 17:05:00,1.516,1.5161,1.5157,1.5159,796900009.0
2008-10-16 17:06:00,1.5158,1.5161,1.5153,1.5161,796900009.0
2008-10-16 17:07:00,1.516,1.5162,1.5157,1.5159,796900009.0
2008-10-16 17:08:00,1.5158,1.516,1.5151,1.5152,796900009.0
2008-10-16 17:09:00,1.5153,1.5158,1.5151,1.5157,796900009.0
2008-10-16 17:10:00,1.5153,1.5161,1.5153,1.5157,796900009.0
2008-10-16 17:11:00,1.5158,1.5158,1.5149,1.5151,796900009.0
2008-10-16 17:12:00,1.515,1.5151,1.5143,1.5145,796900009.0
2008-10-16 17:13:00,1.5144,1.5151,1.5144,1.5151,796900009.0
2008-10-16 17:14:00,1.515,1.5152,1.5143,1.5149,796900009.0
2008-10-16 17:15:00,1.515,1.5154,1.5147,1.5149,796900009.0
2008-10-16 17:16:00,1.5153,1.5156,1.5149,1.5154,796900009.0
2008-10-16 17:17:00,1.5155,1.5161,1.5149,1.516,796900009.0
2008-10-16 17:18:00,1.5161,1.5174,1.516,1.5174,796900009.0
2008-10-16 17:19:00,1.5173,1.5174,1.5169,1.5172,796900009.0
2008-10-16 17:20:00,1.5171,1.5175,1.5167,1.5174,796900009.0
2008-10-16 17:21:00,1.5175,1.5182,1.5175,1.5182,796900009.0
2008-10-16 17:22:00,1.5181,1.5188,1.5181,1.5182,796900009.0
2008-10-16 17:23:00,1.5183,1.5184,1.5179,1.518,796900009.0
2008-10-16 17:24:00,1.5179,1.5185,1.5178,1.5183,796900009.0
2008-10-16 17:25:00,1.5182,1.5185,1.518,1.5181,796900009.0
2008-10-16 17:26:00,1.518,1.5181,1.5169,1.5171,796900009.0
2008-10-16 17:27:00,1.5172,1.5172,1.5165,1.5169,796900009.0
2008-10-16 17:28:00,1.5167,1.5178,1.5166,1.5177,796900009.0
2008-10-16 17:29:00,1.5176,1.5178,1.5164,1.5166,796900009.0
2008-10-16 17:30:00,1.5165,1.5172,1.5165,1.5168,796900009.0
2008-10-16 17:31:00,1.5167,1.5177,1.5167,1.5177,796900009.0
2008-10-16 17:32:00,1.5178,1.5188,1.5178,1.5185,796900009.0
2008-10-16 17:33:00,1.5183,1.5187,1.5178,1.5183,796900009.0
2008-10-16 17:34:00,1.5184,1.5189,1.5181,1.5183,796900009.0
2008-10-16 17:35:00,1.5184,1.519,1.5181,1.5189,796900009.0
2008-10-16 17:36:00,1.519,1.52,1.519,1.5197,796900009.0
2008-10-16 17:37:00,1.5198,1.5201,1.519,1.519,796900009.0
2008-10-16 17:38:00,1.5191,1.5192,1.5181,1.5183,796900009.0
2008-10-16 17:39:00,1.5184,1.5186,1.518,1.5183,796900009.0
2008-10-16 17:40:00,1.5184,1.5184,1.5174,1.5176,796900009.0
2008-10-16 17:41:00,1.5175,1.5183,1.5175,1.5183,796900009.0
2008-10-16 17:42:00,1.518,1.5187,1.5179,1.5183,796900009.0
2008-10-16 17:43:00,1.5184,1.519,1.5181,1.5183,796900009.0
2008-10-16 17:44:00,1.5182,1.5195,1.5181,1.5195,796900009.0
2008-10-16 17:45:00,1.5196,1.5197,1.5188,1.5189,796900009.0
2008-10-16 17:46:00,1.5188,1.52,1.5186,1.52,796900009.0
2008-10-16 17:47:00,1.5199,1.5204,1.5197,1.5203,796900009.0
2008-10-16 17:48:00,1.5202,1.521,1.5202,1.5202,796900009.0
2008-10-16 17:49:00,1.5204,1.5208,1.52,1.5202,796900009.0
2008-10-16 17:50:00,1.5201,1.5204,1.5197,1.5197,796900009.0
2008-10-16 17:51:00,1.5196,1.5209,1.5196,1.5208,796900009.0
2008-10-16 17:52:00,1.5207,1.5213,1.5203,1.5211,796900009.0
2008-10-16 17:53:00,1.5212,1.5214,1.5207,1.5208,796900009.0
2008-10-16 17:54:00,1.5209,1.5211,1.5206,1.5211,796900009.0
2008-10-16 17:55:00,1.521,1.5211,1.5203,1.5203,796900009.0
2008-10-16 17:56:00,1.5206,1.5206,1.5201,1.5203,796900009.0
2008-10-16 17:57:00,1.5202,1.5212,1.5202,1.5211,796900009.0
2008-10-16 17:58:00,1.521,1.5211,1.5201,1.5209,796900009.0
2008-10-16 17:59:00,1.521,1.521,1.5201,1.5202,796900009.0
2008-10-16 18:00:00,1.5201,1.5201,1.5193,1.5193,796900009.0
2008-10-16 18:01:00,1.5195,1.5201,1.5194,1.5195,796900009.0
2008-10-16 18:02:00,1.5196,1.5204,1.5193,1.5198,796900009.0
2008-10-16 18:03:00,1.5197,1.5205,1.5197,1.5202,796900009.0
2008-10-16 18:04:00,1.52,1.5202,1.5196,1.5197,796900009.0
2008-10-16 18:05:00,1.5196,1.5202,1.5192,1.5195,796900009.0
2008-10-16 18:06:00,1.5194,1.5195,1.5189,1.5189,796900009.0
2008-10-16 18:07:00,1.5187,1.5187,1.5181,1.5184,796900009.0
2008-10-16 18:08:00,1.5183,1.5187,1.5183,1.5185,796900009.0
2008-10-16 18:09:00,1.5186,1.5204,1.5186,1.5201,796900009.0
2008-10-16 18:10:00,1.5202,1.5206,1.5199,1.5205,796900009.0
2008-10-16 18:11:00,1.5204,1.5213,1.5204,1.5212,796900009.0
2008-10-16 18:12:00,1.5213,1.5228,1.5212,1.5226,796900009.0
2008-10-16 18:13:00,1.5225,1.5229,1.5213,1.5222,796900009.0
2008-10-16 18:14:00,1.5223,1.5235,1.5223,1.5234,796900009.0
2008-10-16 18:15:00,1.5235,1.5236,1.5228,1.5233,796900009.0
2008-10-16 18:16:00,1.5232,1.5234,1.523,1.5231,796900009.0
2008-10-16 18:17:00,1.5232,1.5233,1.5226,1.5227,796900009.0
2008-10-16 18:18:00,1.5226,1.5227,1.5224,1.5226,796900009.0
2008-10-16 18:19:00,1.5227,1.5229,1.5224,1.5229,796900009.0
2008-10-16 18:20:00,1.5228,1.5236,1.5227,1.523,796900009.0
2008-10-16 18:21:00,1.5229,1.5238,1.5228,1.5237,796900009.0
2008-10-16 18:22:00,1.5236,1.5236,1.5233,1.5236,796900009.0
2008-10-16 18:23:00,1.5235,1.5237,1.523,1.5232,796900009.0
2008-10-16 18:24:00,1.5233,1.5233,1.523,1.5231,796900009.0
2008-10-16 18:25:00,1.523,1.5235,1.5226,1.5231,796900009.0
2008-10-16 18:26:00,1.523,1.523,1.5226,1.5228,796900009.0
2008-10-16 18:27:00,1.5227,1.5228,1.5224,1.5225,796900009.0
2008-10-16 18:28:00,1.5224,1.5224,1.5221,1.5223,796900009.0
2008-10-16 18:29:00,1.5224,1.5226,1.5219,1.5222,796900009.0
2008-10-16 18:30:00,1.5221,1.5221,1.5218,1.522,796900009.0
2008-10-16 18:31:00,1.5221,1.5223,1.5218,1.522,796900009.0
2008-10-16 18:32:00,1.5219,1.5222,1.5219,1.522,796900009.0
2008-10-16 18:33:00,1.5218,1.5228,1.5215,1.5223,796900009.0
2008-10-16 18:34:00,1.522,1.5222,1.5215,1.522,796900009.0
2008-10-16 18:35:00,1.5219,1.5226,1.5218,1.5225,796900009.0
2008-10-16 18:36:00,1.5224,1.5228,1.5221,1.5222,796900009.0
2008-10-16 18:37:00,1.5223,1.5226,1.522,1.5226,796900009.0
2008-10-16 18:38:00,1.5227,1.5229,1.5224,1.5224,796900009.0
2008-10-16 18:39:00,1.5225,1.5228,1.5219,1.5226,796900009.0
2008-10-16 18:40:00,1.5225,1.5226,1.5221,1.5223,796900009.0
2008-10-16 18:41:00,1.5224,1.523,1.522,1.5222,796900009.0
2008-10-16 18:42:00,1.5221,1.5225,1.5213,1.5221,796900009.0
2008-10-16 18:43:00,1.5222,1.5222,1.5209,1.5209,796900009.0
2008-10-16 18:44:00,1.5208,1.5215,1.5206,1.5214,796900009.0
2008-10-16 18:45:00,1.5213,1.5215,1.5209,1.5212,796900009.0
2008-10-16 18:46:00,1.5211,1.5225,1.5209,1.5224,796900009.0
2008-10-16 18:47:00,1.5221,1.5228,1.5214,1.5228,796900009.0
2008-10-16 18:48:00,1.5229,1.5229,1.5223,1.5228,796900009.0
2008-10-16 18:49:00,1.5226,1.5232,1.5225,1.5226,796900009.0
2008-10-16 18:50:00,1.5227,1.5232,1.5226,1.5229,796900009.0
2008-10-16 18:51:00,1.523,1.523,1.522,1.522,796900009.0
2008-10-16 18:52:00,1.5221,1.5226,1.5221,1.5224,796900009.0
2008-10-16 18:53:00,1.5223,1.5228,1.5223,1.5225,796900009.0
2008-10-16 18:54:00,1.5224,1.5228,1.5224,1.5226,796900009.0
2008-10-16 18:55:00,1.5227,1.5232,1.5226,1.5232,796900009.0
2008-10-16 18:56:00,1.5231,1.5234,1.5224,1.5227,796900009.0
2008-10-16 18:57:00,1.5228,1.5228,1.5225,1.5226,796900009.0
2008-10-16 18:58:00,1.5229,1.523,1.5217,1.522,796900009.0
2008-10-16 18:59:00,1.5219,1.5223,1.5212,1.522,796900009.0
2008-10-16 19:00:00,1.5221,1.5223,1.5217,1.522,796900009.0
2008-10-16 19:01:00,1.5219,1.5226,1.5217,1.5221,796900009.0
2008-10-16 19:02:00,1.5222,1.5227,1.5221,1.5226,796900009.0
2008-10-16 19:03:00,1.5225,1.5231,1.5224,1.523,796900009.0
2008-10-16 19:04:00,1.5229,1.5232,1.5226,1.5229,796900009.0
2008-10-16 19:05:00,1.5228,1.5233,1.5228,1.5229,796900009.0
2008-10-16 19:06:00,1.523,1.5237,1.5227,1.5234,796900009.0
2008-10-16 19:07:00,1.5235,1.5238,1.5231,1.5232,796900009.0
2008-10-16 19:08:00,1.5233,1.5234,1.5228,1.5229,796900009.0
2008-10-16 19:09:00,1.5228,1.523,1.5224,1.5227,796900009.0
2008-10-16 19:10:00,1.5226,1.5235,1.5225,1.523,796900009.0
2008-10-16 19:11:00,1.5229,1.5236,1.5229,1.5235,796900009.0
2008-10-16 19:12:00,1.5234,1.5236,1.5233,1.5234,796900009.0
2008-10-16 19:13:00,1.5235,1.5239,1.5234,1.5235,796900009.0
2008-10-16 19:14:00,1.5236,1.5239,1.5236,1.5237,796900009.0
2008-10-16 19:15:00,1.5236,1.5239,1.5236,1.5237,796900009.0
2008-10-16 19:16:00,1.5238,1.5239,1.5236,1.5239,796900009.0
2008-10-16 19:17:00,1.5238,1.5242,1.5237,1.5242,796900009.0
2008-10-16 19:18:00,1.5241,1.5241,1.5239,1.524,796900009.0
2008-10-16 19:19:00,1.5239,1.524,1.5238,1.5238,796900009.0
2008-10-16 19:20:00,1.5239,1.5245,1.5238,1.5243,796900009.0
2008-10-16 19:21:00,1.5244,1.5245,1.524,1.524,796900009.0
2008-10-16 19:22:00,1.5239,1.5243,1.5239,1.524,796900009.0
2008-10-16 19:23:00,1.5241,1.5242,1.5234,1.5236,796900009.0
2008-10-16 19:24:00,1.5237,1.5239,1.5235,1.5236,796900009.0
2008-10-16 19:25:00,1.5237,1.5237,1.5235,1.5236,796900009.0
2008-10-16 19:26:00,1.5235,1.5235,1.5229,1.5229,796900009.0
2008-10-16 19:27:00,1.523,1.5234,1.5226,1.5226,796900009.0
2008-10-16 19:28:00,1.5227,1.5235,1.5226,1.5234,796900009.0
2008-10-16 19:29:00,1.5235,1.5238,1.5227,1.5228,796900009.0
2008-10-16 19:30:00,1.5229,1.523,1.5224,1.5229,796900009.0
2008-10-16 19:31:00,1.523,1.5239,1.5229,1.5234,796900009.0
2008-10-16 19:32:00,1.5235,1.5236,1.5232,1.5234,796900009.0
2008-10-16 19:33:00,1.5235,1.5236,1.5232,1.5232,796900009.0
2008-10-16 19:34:00,1.5231,1.5234,1.5228,1.5229,796900009.0
2008-10-16 19:35:00,1.523,1.5235,1.523,1.5234,796900009.0
2008-10-16 19:36:00,1.5235,1.5236,1.5234,1.5234,796900009.0
2008-10-16 19:37:00,1.5235,1.5236,1.5234,1.5234,796900009.0
2008-10-16 19:38:00,1.5236,1.5236,1.5227,1.5228,796900009.0
2008-10-16 19:39:00,1.5227,1.5228,1.5222,1.5223,796900009.0
2008-10-16 19:40:00,1.5224,1.5227,1.5223,1.5224,796900009.0
2008-10-16 19:41:00,1.5225,1.5229,1.5224,1.5228,796900009.0
2008-10-16 19:42:00,1.5227,1.5228,1.5223,1.5228,796900009.0
2008-10-16 19:43:00,1.5227,1.5232,1.5226,1.523,796900009.0
2008-10-16 19:44:00,1.5228,1.523,1.5225,1.5228,796900009.0
2008-10-16 19:45:00,1.5227,1.5229,1.5227,1.5227,796900009.0
2008-10-16 19:46:00,1.5228,1.523,1.5226,1.5227,796900009.0
2008-10-16 19:47:00,1.5226,1.5227,1.5225,1.5227,796900009.0
2008-10-16 19:48:00,1.5228,1.5228,1.5225,1.5226,796900009.0
2008-10-16 19:49:00,1.5227,1.5228,1.5224,1.5227,796900009.0
2008-10-16 19:50:00,1.5225,1.5227,1.522,1.522,796900009.0
2008-10-16 19:51:00,1.5221,1.5221,1.5218,1.5221,796900009.0
2008-10-16 19:52:00,1.5222,1.5225,1.5221,1.5223,796900009.0
2008-10-16 19:53:00,1.5224,1.5227,1.5224,1.5227,796900009.0
2008-10-16 19:54:00,1.5228,1.5228,1.5226,1.5227,796900009.0
2008-10-16 19:55:00,1.5225,1.523,1.5225,1.5228,796900009.0
2008-10-16 19:56:00,1.5227,1.5228,1.5218,1.5218,796900009.0
2008-10-16 19:57:00,1.5219,1.5221,1.5214,1.5216,796900009.0
2008-10-16 19:58:00,1.5217,1.5238,1.5217,1.5233,796900009.0
2008-10-16 19:59:00,1.5235,1.5237,1.5229,1.523,796900009.0
2008-10-16 20:00:00,1.5232,1.5241,1.523,1.5235,796900009.0
2008-10-16 20:01:00,1.5234,1.5236,1.523,1.5234,796900009.0
2008-10-16 20:02:00,1.5235,1.5237,1.5232,1.5237,796900009.0
2008-10-16 20:03:00,1.5236,1.5244,1.5234,1.5244,796900009.0
2008-10-16 20:04:00,1.5245,1.5246,1.5238,1.5241,796900009.0
2008-10-16 20:05:00,1.524,1.524,1.5232,1.5235,796900009.0
2008-10-16 20:06:00,1.5236,1.5244,1.5236,1.5239,796900009.0
2008-10-16 20:07:00,1.5238,1.5244,1.5237,1.5244,796900009.0
2008-10-16 20:08:00,1.5245,1.5251,1.5244,1.5246,796900009.0
2008-10-16 20:09:00,1.5247,1.5248,1.5243,1.5244,796900009.0
2008-10-16 20:10:00,1.5245,1.5248,1.5244,1.5248,796900009.0
2008-10-16 20:11:00,1.5249,1.5249,1.5241,1.5245,796900009.0
2008-10-16 20:12:00,1.5244,1.5246,1.5241,1.5242,796900009.0
2008-10-16 20:13:00,1.5241,1.5244,1.5241,1.5242,796900009.0
2008-10-16 20:14:00,1.5243,1.5245,1.5239,1.5244,796900009.0
2008-10-16 20:15:00,1.5246,1.5249,1.5244,1.5246,796900009.0
2008-10-16 20:16:00,1.5247,1.5251,1.5247,1.5248,796900009.0
2008-10-16 20:17:00,1.5247,1.5247,1.524,1.5243,796900009.0
2008-10-16 20:18:00,1.5244,1.525,1.5243,1.525,796900009.0
2008-10-16 20:19:00,1.5251,1.5252,1.5249,1.5251,796900009.0
2008-10-16 20:20:00,1.525,1.5251,1.5248,1.5249,796900009.0
2008-10-16 20:21:00,1.5252,1.5255,1.525,1.5252,796900009.0
2008-10-16 20:22:00,1.5255,1.5255,1.5252,1.5254,796900009.0
2008-10-16 20:23:00,1.5255,1.5258,1.5254,1.5256,796900009.0
2008-10-16 20:24:00,1.5255,1.5255,1.5249,1.5254,796900009.0
2008-10-16 20:25:00,1.5251,1.5255,1.5247,1.5248,796900009.0
2008-10-16 20:26:00,1.5247,1.525,1.5244,1.5244,796900009.0
2008-10-16 20:27:00,1.5245,1.5247,1.5244,1.5245,796900009.0
2008-10-16 20:28:00,1.5246,1.5248,1.5245,1.5248,796900009.0
2008-10-16 20:29:00,1.5247,1.5252,1.5246,1.5251,796900009.0
2008-10-16 20:30:00,1.525,1.5252,1.5249,1.525,796900009.0
2008-10-16 20:31:00,1.5249,1.5253,1.5248,1.5249,796900009.0
2008-10-16 20:32:00,1.5248,1.5249,1.5243,1.5245,796900009.0
2008-10-16 20:33:00,1.5246,1.5247,1.5244,1.5245,796900009.0
2008-10-16 20:34:00,1.5246,1.5249,1.5245,1.5247,796900009.0
2008-10-16 20:35:00,1.5248,1.5254,1.5247,1.5254,796900009.0
2008-10-16 20:36:00,1.5253,1.5261,1.5252,1.5256,796900009.0
2008-10-16 20:37:00,1.5257,1.5257,1.5253,1.5255,796900009.0
2008-10-16 20:38:00,1.5256,1.526,1.5255,1.5255,796900009.0
2008-10-16 20:39:00,1.5256,1.5259,1.5256,1.5258,796900009.0
2008-10-16 20:40:00,1.5257,1.5262,1.5256,1.526,796900009.0
2008-10-16 20:41:00,1.5259,1.5262,1.5257,1.526,796900009.0
2008-10-16 20:42:00,1.5262,1.5262,1.5258,1.526,796900009.0
2008-10-16 20:43:00,1.5259,1.5261,1.5256,1.526,796900009.0
2008-10-16 20:44:00,1.5259,1.5261,1.5258,1.5258,796900009.0
2008-10-16 20:45:00,1.5259,1.5259,1.5254,1.5256,796900009.0
2008-10-16 20:46:00,1.5255,1.5257,1.5254,1.5255,796900009.0
2008-10-16 20:47:00,1.5256,1.5261,1.5256,1.5261,796900009.0
2008-10-16 20:48:00,1.5262,1.5266,1.5262,1.5266,796900009.0
2008-10-16 20:49:00,1.5265,1.5273,1.5265,1.5269,796900009.0
2008-10-16 20:50:00,1.527,1.5271,1.5264,1.5268,796900009.0
2008-10-16 20:51:00,1.5267,1.5269,1.5266,1.5266,796900009.0
2008-10-16 20:52:00,1.5265,1.5272,1.5264,1.5272,796900009.0
2008-10-16 20:53:00,1.5273,1.5279,1.5272,1.5277,796900009.0
2008-10-16 20:54:00,1.5278,1.5279,1.5276,1.5277,796900009.0
2008-10-16 20:55:00,1.5276,1.5279,1.5274,1.5277,796900009.0
2008-10-16 20:56:00,1.5275,1.528,1.5274,1.528,796900009.0
2008-10-16 20:57:00,1.5279,1.5283,1.5276,1.5279,796900009.0
2008-10-16 20:58:00,1.5278,1.5278,1.5271,1.5272,796900009.0
2008-10-16 20:59:00,1.5271,1.5272,1.5265,1.5265,796900009.0
2008-10-16 21:00:00,1.5264,1.5268,1.5264,1.5265,796900009.0
2008-10-16 21:01:00,1.5266,1.5272,1.5266,1.527,796900009.0
2008-10-16 21:02:00,1.5271,1.5273,1.527,1.5272,796900009.0
2008-10-16 21:03:00,1.5273,1.5277,1.5272,1.5276,796900009.0
2008-10-16 21:04:00,1.5277,1.5279,1.5276,1.5277,796900009.0
2008-10-16 21:05:00,1.5276,1.5279,1.5274,1.5276,796900009.0
2008-10-16 21:06:00,1.5277,1.5283,1.5276,1.5282,796900009.0
2008-10-16 21:07:00,1.5281,1.5288,1.5281,1.5286,796900009.0
2008-10-16 21:08:00,1.5287,1.5291,1.5286,1.5287,796900009.0
2008-10-16 21:09:00,1.5288,1.5296,1.5286,1.5296,796900009.0
2008-10-16 21:10:00,1.5295,1.5296,1.5284,1.5286,796900009.0
2008-10-16 21:11:00,1.5285,1.5287,1.528,1.5286,796900009.0
2008-10-16 21:12:00,1.5285,1.5292,1.5285,1.5289,796900009.0
2008-10-16 21:13:00,1.5288,1.5294,1.5281,1.5281,796900009.0
2008-10-16 21:14:00,1.5282,1.5292,1.5281,1.5288,796900009.0
2008-10-16 21:15:00,1.5289,1.5294,1.5285,1.5291,796900009.0
2008-10-16 21:16:00,1.529,1.529,1.5282,1.5284,796900009.0
2008-10-16 21:17:00,1.5283,1.5287,1.5283,1.5286,796900009.0
2008-10-16 21:18:00,1.5285,1.5285,1.5282,1.5285,796900009.0
2008-10-16 21:19:00,1.5286,1.5289,1.5283,1.5289,796900009.0
2008-10-16 21:20:00,1.529,1.5291,1.5285,1.5285,796900009.0
2008-10-16 21:21:00,1.5286,1.5287,1.5285,1.5286,796900009.0
2008-10-16 21:22:00,1.5285,1.5286,1.5277,1.5277,796900009.0
2008-10-16 21:23:00,1.5278,1.5279,1.5272,1.5274,796900009.0
2008-10-16 21:24:00,1.5273,1.528,1.527,1.5278,796900009.0
2008-10-16 21:25:00,1.5279,1.5281,1.5278,1.528,796900009.0
2008-10-16 21:26:00,1.5279,1.5281,1.5279,1.5281,796900009.0
2008-10-16 21:27:00,1.528,1.5282,1.5279,1.5282,796900009.0
2008-10-16 21:28:00,1.5281,1.5283,1.5277,1.528,796900009.0
2008-10-16 21:29:00,1.5278,1.5283,1.5276,1.5281,796900009.0
2008-10-16 21:30:00,1.528,1.5282,1.5276,1.5282,796900009.0
2008-10-16 21:31:00,1.5281,1.5284,1.5281,1.5283,796900009.0
2008-10-16 21:32:00,1.5284,1.5284,1.5279,1.528,796900009.0
2008-10-16 21:33:00,1.5277,1.5283,1.5276,1.5277,796900009.0
2008-10-16 21:34:00,1.528,1.5281,1.5275,1.5275,796900009.0
2008-10-16 21:35:00,1.5276,1.5277,1.5264,1.5272,796900009.0
2008-10-16 21:36:00,1.5271,1.5278,1.5269,1.5273,796900009.0
2008-10-16 21:37:00,1.5275,1.5276,1.5272,1.5273,796900009.0
2008-10-16 21:38:00,1.5272,1.5276,1.5272,1.5272,796900009.0
2008-10-16 21:39:00,1.5273,1.528,1.5272,1.5274,796900009.0
2008-10-16 21:40:00,1.5275,1.5285,1.5273,1.5281,796900009.0
2008-10-16 21:41:00,1.5282,1.5288,1.5279,1.5288,796900009.0
2008-10-16 21:42:00,1.5287,1.5289,1.5281,1.5281,796900009.0
2008-10-16 21:43:00,1.5282,1.5284,1.5281,1.5281,796900009.0
2008-10-16 21:44:00,1.5283,1.5285,1.5281,1.5285,796900009.0
2008-10-16 21:45:00,1.5286,1.5286,1.5282,1.5282,796900009.0
2008-10-16 21:46:00,1.5283,1.5289,1.5283,1.5288,796900009.0
2008-10-16 21:47:00,1.5287,1.5295,1.5287,1.5294,796900009.0
2008-10-16 21:48:00,1.5296,1.5297,1.5291,1.5291,796900009.0
2008-10-16 21:49:00,1.5292,1.5296,1.5292,1.5294,796900009.0
2008-10-16 21:50:00,1.5295,1.5296,1.5295,1.5296,796900009.0
2008-10-16 21:51:00,1.5298,1.5298,1.5281,1.5287,796900009.0
2008-10-16 21:52:00,1.5286,1.529,1.5285,1.5285,796900009.0
2008-10-16 21:53:00,1.5286,1.5288,1.5282,1.5288,796900009.0
2008-10-16 21:54:00,1.5287,1.5289,1.5287,1.5287,796900009.0
2008-10-16 21:55:00,1.5289,1.5292,1.5286,1.5289,796900009.0
2008-10-16 21:56:00,1.52895,1.529,1.52895,1.529,796900009.0
2008-10-16 21:57:00,1.529,1.5292,1.529,1.5292,1089900005.0
2008-10-16 21:58:00,1.5292,1.5292,1.5288,1.5291,1662450001.0
2008-10-16 21:59:00,1.5292,1.5292,1.5291,1.5291,1662450001.0
2008-10-16 22:00:00,1.5292,1.5292,1.5289,1.5289,1662450001.0
2008-10-16 22:01:00,1.5288,1.5289,1.5286,1.5287,1662450001.0
2008-10-16 22:02:00,1.5288,1.52895,1.52865,1.52895,1662450001.0
2008-10-16 22:03:00,1.5293,1.5297,1.5291,1.5295,680050005.0
2008-10-16 22:04:00,1.5294,1.5297,1.5294,1.5297,680050005.0
2008-10-16 22:05:00,1.5296,1.5302,1.5295,1.5301,680050005.0
2008-10-16 22:06:00,1.5302,1.5302,1.5299,1.5299,680050005.0
2008-10-16 22:07:00,1.53,1.5302,1.5299,1.5301,680050005.0
2008-10-16 22:08:00,1.53,1.5303,1.5297,1.5303,680050005.0
2008-10-16 22:09:00,1.5304,1.5304,1.5303,1.5304,680050005.0
2008-10-16 22:10:00,1.5303,1.5305,1.5303,1.5303,680050005.0
2008-10-16 22:11:00,1.53025,1.5304,1.53025,1.53025,680050005.0
2008-10-16 22:12:00,1.5304,1.5305,1.5301,1.5303,2128699952.0
2008-10-16 22:13:00,1.5302,1.5302,1.5297,1.5297,2128699952.0
2008-10-16 22:14:00,1.5296,1.5296,1.5295,1.5296,2128699952.0
2008-10-16 22:15:00,1.5296,1.5299,1.5296,1.5299,1004500000.0
2008-10-16 22:16:00,1.5298,1.5298,1.5298,1.5298,1004500000.0
2008-10-16 22:17:00,1.5298,1.53,1.5298,1.53,1138800026.0
2008-10-16 22:18:00,1.5299,1.5303,1.5299,1.5303,1138800026.0
2008-10-16 22:19:00,1.5302,1.5303,1.5302,1.5303,1138800026.0
2008-10-16 22:20:00,1.5303,1.5307,1.5303,1.5306,1810149996.0
2008-10-16 22:21:00,1.5307,1.5308,1.5306,1.5306,1810149996.0
2008-10-16 22:22:00,1.5307,1.5313,1.5306,1.5312,1810149996.0
2008-10-16 22:23:00,1.5313,1.5313,1.5312,1.5313,1810149996.0
2008-10-16 22:24:00,1.5312,1.5315,1.5312,1.5314,1810149996.0
2008-10-16 22:25:00,1.5313,1.5315,1.5307,1.5308,1810149996.0
2008-10-16 22:26:00,1.5307,1.5307,1.5305,1.5306,1810149996.0
2008-10-16 22:27:00,1.5308,1.5308,1.5302,1.5304,1810149996.0
2008-10-16 22:28:00,1.5303,1.5304,1.5302,1.5304,1810149996.0
2008-10-16 22:29:00,1.5305,1.5305,1.5302,1.5303,1810149996.0
2008-10-16 22:30:00,1.5302,1.5314,1.5295,1.53,1810149996.0
2008-10-16 22:31:00,1.5299,1.5315,1.5299,1.5313,1810149996.0
2008-10-16 22:32:00,1.5312,1.5316,1.5304,1.5314,1810149996.0
2008-10-16 22:33:00,1.5315,1.5317,1.5308,1.5312,1810149996.0
2008-10-16 22:34:00,1.5311,1.5312,1.5307,1.5309,1810149996.0
2008-10-16 22:35:00,1.531,1.531,1.5307,1.5308,1810149996.0
2008-10-16 22:36:00,1.5307,1.53085,1.53065,1.53075,1810149996.0
2008-10-16 22:37:00,1.5309,1.5309,1.5305,1.5306,1963300010.0
2008-10-16 22:38:00,1.5307,1.5307,1.5305,1.5306,1963300010.0
2008-10-16 22:39:00,1.53055,1.53075,1.53055,1.53075,1963300010.0
2008-10-16 22:40:00,1.5307,1.5312,1.5307,1.5312,2143599980.0
2008-10-16 22:41:00,1.5313,1.5313,1.5307,1.531,2143599980.0
2008-10-16 22:42:00,1.53085,1.53085,1.5305,1.5305,2143599980.0
2008-10-16 22:43:00,1.5306,1.5308,1.5306,1.5307,953350006.0
2008-10-16 22:44:00,1.5308,1.5308,1.5307,1.5307,953350006.0
2008-10-16 22:45:00,1.5306,1.5307,1.5304,1.5306,953350006.0
2008-10-16 22:46:00,1.5306,1.5306,1.5305,1.5306,953350006.0
2008-10-16 22:47:00,1.5308,1.531,1.5307,1.5309,452000008.0
2008-10-16 22:48:00,1.53085,1.53085,1.53065,1.53065,452000008.0
2008-10-16 22:49:00,1.5306,1.5311,1.5304,1.5309,597499978.0
2008-10-16 22:50:00,1.531,1.5311,1.5308,1.5309,597499978.0
2008-10-16 22:51:00,1.53095,1.531,1.53095,1.531,597499978.0
2008-10-16 22:52:00,1.5312,1.5312,1.5309,1.531,1817900006.0
2008-10-16 22:53:00,1.53095,1.53105,1.5308,1.5309,1817900006.0
2008-10-16 22:54:00,1.5309,1.531,1.5308,1.53095,2080500001.0
2008-10-16 22:55:00,1.531,1.5314,1.5309,1.5313,882585016.0
2008-10-16 22:56:00,1.53115,1.53115,1.53105,1.5311,882585016.0
2008-10-16 22:57:00,1.531,1.5312,1.531,1.5311,1365334997.0
2008-10-16 22:58:00,1.531,1.53105,1.53095,1.531,1365334997.0
2008-10-16 22:59:00,1.5308,1.5313,1.5308,1.5312,48715000.0
2008-10-16 23:00:00,1.5311,1.53115,1.5308,1.5308,48715000.0
2008-10-16 23:01:00,1.53085,1.53085,1.5301,1.5301,12255000.0
2008-10-16 23:02:00,1.53085,1.53085,1.53085,1.53085,48150002.0
2008-10-16 23:03:00,1.531,1.531,1.531,1.531,1008050009.0
2008-10-16 23:04:00,1.531,1.5311,1.5309,1.5311,1428974993.0
2008-10-16 23:05:00,1.5311,1.5313,1.5309,1.5312,2039620009.0
2008-10-16 23:06:00,1.5311,1.5314,1.5309,1.5312,2039620009.0
2008-10-16 23:07:00,1.5313,1.5313,1.5309,1.5311,2039620009.0
2008-10-16 23:08:00,1.5312,1.5314,1.531,1.531,2039620009.0
2008-10-16 23:09:00,1.5311,1.5313,1.531,1.5313,2039620009.0
2008-10-16 23:10:00,1.5312,1.5315,1.5312,1.5314,2039620009.0
2008-10-16 23:11:00,1.5313,1.5314,1.531,1.5314,2039620009.0
2008-10-16 23:12:00,1.5313,1.5315,1.5312,1.5315,2039620009.0
2008-10-16 23:13:00,1.5314,1.5324,1.5312,1.5324,2039620009.0
2008-10-16 23:14:00,1.53215,1.53215,1.53105,1.53115,2039620009.0
2008-10-16 23:15:00,1.5314,1.5319,1.5312,1.5314,1201690012.0
2008-10-16 23:16:00,1.5315,1.5318,1.5315,1.5317,1201690012.0
2008-10-16 23:17:00,1.5316,1.5318,1.5316,1.5317,1201690012.0
2008-10-16 23:18:00,1.5319,1.5321,1.5318,1.5319,1201690012.0
2008-10-16 23:19:00,1.5321,1.5321,1.5316,1.5319,1201690012.0
2008-10-16 23:20:00,1.532,1.5322,1.5317,1.5321,1201690012.0
2008-10-16 23:21:00,1.5319,1.5322,1.5317,1.5319,1201690012.0
2008-10-16 23:22:00,1.5317,1.5317,1.5314,1.5317,1201690012.0
2008-10-16 23:23:00,1.53165,1.53165,1.53095,1.53105,511309997.0
2008-10-16 23:24:00,1.5311,1.5313,1.5311,1.5312,2129024988.0
2008-10-16 23:25:00,1.5313,1.5313,1.5305,1.5305,2129024988.0
2008-10-16 23:26:00,1.5306,1.5306,1.5304,1.5304,2129024988.0
2008-10-16 23:27:00,1.5304,1.53045,1.53035,1.53035,479054989.0
2008-10-16 23:28:00,1.53045,1.53055,1.5304,1.5305,1978410014.0
2008-10-16 23:29:00,1.5307,1.5309,1.5305,1.5309,2080160019.0
2008-10-16 23:30:00,1.5308,1.5309,1.5306,1.5307,2080160019.0
2008-10-16 23:31:00,1.53095,1.53115,1.5309,1.53095,2080160019.0
2008-10-16 23:32:00,1.5312,1.5316,1.531,1.5316,1824985000.0
2008-10-16 23:33:00,1.5317,1.5318,1.5305,1.5306,1824985000.0
2008-10-16 23:34:00,1.53065,1.531,1.53045,1.53045,1824985000.0
2008-10-16 23:35:00,1.5305,1.53075,1.5305,1.53075,1510380030.0
2008-10-16 23:36:00,1.5307,1.5307,1.5305,1.5307,1949950015.0
2008-10-16 23:37:00,1.5308,1.5308,1.5307,1.5308,1949950015.0
2008-10-16 23:38:00,1.5309,1.531,1.5308,1.5309,1949950015.0
2008-10-16 23:39:00,1.5308,1.531,1.5307,1.5308,1949950015.0
2008-10-16 23:40:00,1.5307,1.5309,1.5306,1.5308,1949950015.0
2008-10-16 23:41:00,1.5309,1.5311,1.5308,1.531,1949950015.0
2008-10-16 23:42:00,1.5309,1.5309,1.5307,1.5308,1949950015.0
2008-10-16 23:43:00,1.5307,1.5311,1.5306,1.531,1949950015.0
2008-10-16 23:44:00,1.5311,1.5311,1.5307,1.5308,1949950015.0
2008-10-16 23:45:00,1.5307,1.53085,1.53045,1.53075,1949950015.0
2008-10-16 23:46:00,1.53075,1.53075,1.5307,1.53075,280685013.0
2008-10-16 23:47:00,1.5307,1.5307,1.5307,1.5307,487825021.0
2008-10-16 23:48:00,1.5309,1.5309,1.5305,1.5307,999320008.0
2008-10-16 23:49:00,1.5308,1.5308,1.5305,1.5305,999320008.0
2008-10-16 23:50:00,1.53045,1.53045,1.53035,1.53035,999320008.0
2008-10-16 23:51:00,1.5306,1.5306,1.5305,1.5305,381135002.0
2008-10-16 23:52:00,1.53035,1.53045,1.53035,1.53045,381135002.0
2008-10-16 23:53:00,1.5304,1.53045,1.5304,1.53045,359699997.0
2008-10-16 23:54:00,1.531,1.531,1.5307,1.5307,235284996.0
2008-10-16 23:55:00,1.53045,1.53045,1.53045,1.53045,235284996.0
2008-10-16 23:56:00,1.53045,1.53045,1.53025,1.53045,2128574964.0
2008-10-16 23:57:00,1.53035,1.53045,1.53035,1.53045,1043070008.0
2008-10-16 23:58:00,1.5304,1.5306,1.5301,1.5303,2089019959.0
2008-10-16 23:59:00,1.5304,1.5304,1.5302,1.5303,2089019959.0
2008-10-17 00:00:00,1.53015,1.53025,1.53015,1.53025,2089019959.0
2008-10-17 00:01:00,1.5305,1.5306,1.5304,1.5306,295285004.0
2008-10-17 00:03:00,1.5309,1.5309,1.5307,1.5308,295285004.0
2008-10-17 00:04:00,1.53065,1.53065,1.53065,1.53065,295285004.0
2008-10-17 00:05:00,1.5309,1.5309,1.5306,1.5307,2101164995.0
2008-10-17 00:06:00,1.53065,1.5307,1.53055,1.53055,2101164995.0
2008-10-17 00:07:00,1.53055,1.53055,1.53045,1.53045,1793510012.0
2008-10-17 00:08:00,1.5307,1.5307,1.5305,1.5307,755255021.0
2008-10-17 00:09:00,1.53015,1.53035,1.53015,1.53035,755255021.0
2008-10-17 00:10:00,1.5307,1.5307,1.5303,1.5306,267425003.0
2008-10-17 00:11:00,1.5305,1.5309,1.5305,1.5309,267425003.0
2008-10-17 00:12:00,1.5308,1.5308,1.5306,1.5307,267425003.0
2008-10-17 00:13:00,1.5306,1.53065,1.53055,1.53055,267425003.0
2008-10-17 00:14:00,1.5305,1.53085,1.53045,1.5307,1677750027.0
2008-10-17 00:15:00,1.5307,1.5307,1.5306,1.53065,150825002.0
2008-10-17 00:16:00,1.53065,1.53075,1.5306,1.5307,633310007.0
2008-10-17 00:17:00,1.5308,1.5308,1.5307,1.5308,1325309958.0
2008-10-17 00:18:00,1.5308,1.5309,1.5307,1.5307,1574220032.0
2008-10-17 00:19:00,1.53035,1.53065,1.53035,1.5306,1574220032.0
2008-10-17 00:20:00,1.5306,1.53075,1.5306,1.53075,1949024978.0
2008-10-17 00:21:00,1.5308,1.5311,1.5308,1.5311,1513799988.0
2008-10-17 00:22:00,1.531,1.5311,1.5306,1.5308,1513799988.0
2008-10-17 00:23:00,1.5307,1.5309,1.5304,1.5305,1513799988.0
2008-10-17 00:24:00,1.5305,1.5305,1.5304,1.5304,1513799988.0
2008-10-17 00:25:00,1.5306,1.5306,1.5303,1.5304,1062646691.0
2008-10-17 00:26:00,1.5304,1.5304,1.5302,1.5303,1062646691.0
2008-10-17 00:27:00,1.5303,1.5304,1.5302,1.5303,574109995.0
2008-10-17 00:28:00,1.5302,1.5306,1.5302,1.5306,574109995.0
2008-10-17 00:29:00,1.5307,1.5307,1.5305,1.5305,574109995.0
2008-10-17 00:30:00,1.5304,1.5304,1.5301,1.5302,574109995.0
2008-10-17 00:31:00,1.5303,1.5304,1.53,1.5302,574109995.0
2008-10-17 00:32:00,1.53035,1.5305,1.53025,1.5304,574109995.0
2008-10-17 00:33:00,1.5302,1.53035,1.5302,1.5303,2070294950.0
2008-10-17 00:34:00,1.53025,1.5303,1.53015,1.5303,429725011.0
2008-10-17 00:35:00,1.53035,1.53035,1.5303,1.5303,171570008.0
2008-10-17 00:36:00,1.53035,1.53045,1.52995,1.52995,1491510019.0
2008-10-17 00:37:00,1.5301,1.5303,1.5301,1.5303,492575008.0
2008-10-17 00:38:00,1.5302,1.5303,1.5301,1.5302,492575008.0
2008-10-17 00:39:00,1.5301,1.5307,1.5301,1.5307,492575008.0
2008-10-17 00:40:00,1.53045,1.53045,1.5303,1.53045,492575008.0
2008-10-17 00:41:00,1.53045,1.53055,1.53045,1.53055,1232880000.0
2008-10-17 00:42:00,1.5305,1.53055,1.53045,1.53045,2077519979.0
2008-10-17 00:43:00,1.5305,1.5307,1.5304,1.5306,1807594970.0
2008-10-17 00:44:00,1.53045,1.5305,1.53045,1.53045,1807594970.0
2008-10-17 00:45:00,1.53045,1.5305,1.5303,1.5303,1491909964.0
2008-10-17 00:46:00,1.5303,1.5303,1.53005,1.5302,625595013.0
2008-10-17 00:47:00,1.5302,1.5302,1.5301,1.5301,975815017.0
2008-10-17 00:48:00,1.52995,1.52995,1.52955,1.52955,975815017.0
2008-10-17 00:49:00,1.5295,1.5295,1.5294,1.52945,681870014.0
2008-10-17 00:50:00,1.5295,1.5296,1.5294,1.5294,559120011.0
2008-10-17 00:51:00,1.5294,1.5295,1.5294,1.5295,559120011.0
2008-10-17 00:52:00,1.5294,1.5295,1.5294,1.5295,1265475008.0
2008-10-17 00:53:00,1.5295,1.5297,1.5294,1.5297,1474214987.0
2008-10-17 00:54:00,1.5296,1.5299,1.5295,1.5298,1474214987.0
2008-10-17 00:55:00,1.5297,1.5299,1.5286,1.5291,1474214987.0
2008-10-17 00:56:00,1.5292,1.5292,1.5286,1.5288,1474214987.0
2008-10-17 00:57:00,1.5289,1.5293,1.52845,1.52855,1474214987.0
2008-10-17 00:58:00,1.5285,1.52885,1.5285,1.52885,496664986.0
2008-10-17 00:59:00,1.52905,1.52905,1.5289,1.52905,850829987.0
2008-10-17 01:00:00,1.5293,1.5295,1.5293,1.5295,1753724943.0
2008-10-17 01:01:00,1.52935,1.5295,1.52935,1.5295,1753724943.0
2008-10-17 01:02:00,1.5293,1.5298,1.5293,1.5297,1614000030.0
2008-10-17 01:03:00,1.5298,1.5299,1.5297,1.5298,1614000030.0
2008-10-17 01:04:00,1.5299,1.5307,1.5298,1.5306,1614000030.0
2008-10-17 01:05:00,1.5304,1.5306,1.5303,1.5306,1614000030.0
2008-10-17 01:06:00,1.5307,1.5309,1.5305,1.5306,1614000030.0
2008-10-17 01:07:00,1.5307,1.5309,1.5305,1.5306,1614000030.0
2008-10-17 01:08:00,1.5305,1.5307,1.5305,1.5306,1614000030.0
2008-10-17 01:09:00,1.5305,1.5306,1.53,1.5301,1614000030.0
2008-10-17 01:10:00,1.5302,1.5302,1.5301,1.5302,1614000030.0
2008-10-17 01:11:00,1.53005,1.5301,1.53005,1.5301,1614000030.0
2008-10-17 01:12:00,1.5302,1.5302,1.5302,1.5302,754900024.0
2008-10-17 01:13:00,1.5301,1.5301,1.5301,1.5301,754900024.0
2008-10-17 01:14:00,1.5304,1.5304,1.5301,1.5303,764349976.0
2008-10-17 01:15:00,1.53015,1.53015,1.53015,1.53015,764349976.0
2008-10-17 01:16:00,1.5304,1.5309,1.5303,1.5307,1345449997.0
2008-10-17 01:17:00,1.5308,1.5308,1.5304,1.5305,1345449997.0
2008-10-17 01:18:00,1.5304,1.5304,1.5301,1.5301,1345449997.0
2008-10-17 01:19:00,1.5303,1.5304,1.53,1.5302,1345449997.0
2008-10-17 01:20:00,1.53005,1.53005,1.52995,1.53,1345449997.0
2008-10-17 01:21:00,1.5301,1.5302,1.5299,1.5299,1496050009.0
2008-10-17 01:22:00,1.5301,1.5302,1.5295,1.5301,1496050009.0
2008-10-17 01:23:00,1.53,1.5301,1.5299,1.5299,1496050009.0
2008-10-17 01:24:00,1.53,1.5301,1.5299,1.53,1496050009.0
2008-10-17 01:25:00,1.5299,1.53015,1.5299,1.52995,1496050009.0
2008-10-17 01:26:00,1.5301,1.5304,1.5301,1.5302,1132999970.0
2008-10-17 01:27:00,1.5304,1.5304,1.5299,1.5299,1132999970.0
2008-10-17 01:28:00,1.53,1.5304,1.53,1.5303,1132999970.0
2008-10-17 01:29:00,1.5302,1.5302,1.53015,1.53015,1132999970.0
2008-10-17 01:30:00,1.5303,1.5304,1.5302,1.5303,647450012.0
2008-10-17 01:31:00,1.5304,1.5304,1.5302,1.5303,647450012.0
2008-10-17 01:32:00,1.5302,1.5303,1.5302,1.5303,647450012.0
2008-10-17 01:33:00,1.53025,1.5303,1.53025,1.53025,1173949982.0
2008-10-17 01:34:00,1.5303,1.5304,1.5303,1.5303,1937050018.0
2008-10-17 01:35:00,1.5302,1.53025,1.5302,1.53025,1937050018.0
2008-10-17 01:36:00,1.5302,1.53025,1.5302,1.53025,1350099991.0
2008-10-17 01:37:00,1.5302,1.5302,1.5302,1.5302,224899994.0
2008-10-17 01:38:00,1.53025,1.53025,1.5302,1.53025,691500015.0
2008-10-17 01:39:00,1.5302,1.53025,1.5302,1.53025,492199997.0
2008-10-17 01:40:00,1.5302,1.53025,1.5302,1.53025,441199997.0
2008-10-17 01:41:00,1.5304,1.5304,1.5303,1.5304,1636900009.0
2008-10-17 01:42:00,1.5303,1.5304,1.5303,1.5304,1636900009.0
2008-10-17 01:43:00,1.53025,1.53025,1.5299,1.5299,1636900009.0
2008-10-17 01:44:00,1.53,1.53,1.5299,1.5299,1586850006.0
2008-10-17 01:45:00,1.53,1.5304,1.5299,1.5302,1586850006.0
2008-10-17 01:46:00,1.5301,1.5302,1.5299,1.5299,1586850006.0
2008-10-17 01:47:00,1.53,1.5302,1.5299,1.5301,1586850006.0
2008-10-17 01:48:00,1.53,1.5304,1.53,1.5301,1586850006.0
2008-10-17 01:49:00,1.53,1.5303,1.53,1.5303,1586850006.0
2008-10-17 01:50:00,1.5304,1.5305,1.5299,1.5301,1586850006.0
2008-10-17 01:51:00,1.5299,1.5299,1.5299,1.5299,1586850006.0
2008-10-17 01:52:00,1.5299,1.5299,1.5299,1.5299,414800003.0
2008-10-17 01:53:00,1.53,1.53,1.53,1.53,575799988.0
2008-10-17 01:54:00,1.5302,1.5304,1.5301,1.5303,974449982.0
2008-10-17 01:55:00,1.5302,1.5302,1.53,1.5302,974449982.0
2008-10-17 01:56:00,1.5299,1.52995,1.5299,1.52995,974449982.0
2008-10-17 01:57:00,1.5302,1.5302,1.53,1.53,1978100006.0
2008-10-17 01:58:00,1.53015,1.5302,1.53005,1.53005,1978100006.0
2008-10-17 01:59:00,1.53,1.5302,1.5299,1.5301,1458699977.0
2008-10-17 02:00:00,1.5302,1.5304,1.5296,1.53,1458699977.0
2008-10-17 02:01:00,1.5299,1.5301,1.5297,1.5301,1458699977.0
2008-10-17 02:02:00,1.53,1.5302,1.5297,1.5298,1458699977.0
2008-10-17 02:03:00,1.5299,1.5302,1.5299,1.5301,1458699977.0
2008-10-17 02:04:00,1.5302,1.5302,1.5298,1.5299,1458699977.0
2008-10-17 02:05:00,1.53,1.5302,1.5297,1.53,1458699977.0
2008-10-17 02:06:00,1.5301,1.5304,1.5298,1.5303,1458699977.0
2008-10-17 02:07:00,1.5302,1.5304,1.53,1.5304,1458699977.0
2008-10-17 02:08:00,1.5305,1.5305,1.5302,1.5303,1458699977.0
2008-10-17 02:09:00,1.5304,1.5304,1.5301,1.5302,1458699977.0
2008-10-17 02:10:00,1.5301,1.5301,1.53,1.53,1458699977.0
2008-10-17 02:11:00,1.5299,1.5304,1.5299,1.5304,1458699977.0
2008-10-17 02:12:00,1.5308,1.5308,1.5301,1.5304,1458699977.0
2008-10-17 02:13:00,1.53045,1.53075,1.53045,1.53075,1458699977.0
2008-10-17 02:14:00,1.5307,1.53075,1.5307,1.5307,1236799988.0
2008-10-17 02:15:00,1.5307,1.5308,1.5305,1.5307,1992099999.0
2008-10-17 02:16:00,1.5308,1.531,1.5306,1.5307,1992099999.0
2008-10-17 02:17:00,1.5306,1.5306,1.5302,1.5305,1992099999.0
2008-10-17 02:18:00,1.5304,1.5309,1.5301,1.5308,1992099999.0
2008-10-17 02:19:00,1.5309,1.5309,1.5306,1.5306,1992099999.0
2008-10-17 02:20:00,1.5304,1.53055,1.5304,1.5305,1992099999.0
2008-10-17 02:21:00,1.5307,1.5309,1.5306,1.5307,589099995.0
2008-10-17 02:22:00,1.5306,1.5307,1.5305,1.5306,589099995.0
2008-10-17 02:23:00,1.5305,1.5306,1.5305,1.5306,589099995.0
2008-10-17 02:24:00,1.5305,1.5306,1.5301,1.5301,589099995.0
2008-10-17 02:25:00,1.53,1.5302,1.53,1.5302,589099995.0
2008-10-17 02:26:00,1.5301,1.5301,1.5301,1.5301,589099995.0
2008-10-17 02:27:00,1.5302,1.5309,1.5302,1.5308,589099995.0
2008-10-17 02:28:00,1.53055,1.53055,1.53045,1.5305,589099995.0
2008-10-17 02:29:00,1.5305,1.5306,1.5305,1.5305,1871750011.0
2008-10-17 02:30:00,1.5307,1.5308,1.5304,1.5304,766499985.0
2008-10-17 02:31:00,1.5303,1.5306,1.53,1.5301,766499985.0
2008-10-17 02:32:00,1.5299,1.53,1.5299,1.53,766499985.0
2008-10-17 02:33:00,1.53,1.53,1.52995,1.52995,854899994.0
2008-10-17 02:34:00,1.5299,1.5302,1.5299,1.5301,1878350023.0
2008-10-17 02:35:00,1.5302,1.5305,1.53,1.5303,1878350023.0
2008-10-17 02:36:00,1.5304,1.5306,1.5303,1.5304,1878350023.0
2008-10-17 02:37:00,1.5305,1.5305,1.5304,1.5304,1878350023.0
2008-10-17 02:38:00,1.5305,1.5305,1.5302,1.5302,1878350023.0
2008-10-17 02:39:00,1.5301,1.5308,1.5301,1.5302,1878350023.0
2008-10-17 02:40:00,1.53,1.5303,1.53,1.5301,1878350023.0
2008-10-17 02:41:00,1.5305,1.5306,1.5302,1.5303,885699989.0
2008-10-17 02:42:00,1.5302,1.5307,1.5301,1.5301,885699989.0
2008-10-17 02:43:00,1.53,1.5303,1.5299,1.5301,885699989.0
2008-10-17 02:44:00,1.5302,1.5302,1.53,1.5301,885699989.0
2008-10-17 02:45:00,1.5302,1.5304,1.5299,1.5304,885699989.0
2008-10-17 02:46:00,1.5305,1.5305,1.5301,1.5302,885699989.0
2008-10-17 02:47:00,1.53,1.53,1.52995,1.53,885699989.0
2008-10-17 02:48:00,1.5301,1.5302,1.5301,1.5301,396800004.0
2008-10-17 02:49:00,1.52995,1.52995,1.52995,1.52995,396800004.0
2008-10-17 02:50:00,1.5302,1.5302,1.5301,1.5301,2116099976.0
2008-10-17 02:51:00,1.53,1.53005,1.53,1.53005,2116099976.0
2008-10-17 02:52:00,1.5302,1.5302,1.5299,1.5302,1455400002.0
2008-10-17 02:53:00,1.5301,1.5303,1.5301,1.5302,1455400002.0
2008-10-17 02:54:00,1.5303,1.5304,1.5299,1.5299,1455400002.0
2008-10-17 02:55:00,1.5302,1.5303,1.5301,1.5301,1455400002.0
2008-10-17 02:56:00,1.5303,1.5303,1.5301,1.5301,1455400002.0
2008-10-17 02:57:00,1.53,1.5301,1.53,1.53,1455400002.0
2008-10-17 02:58:00,1.52995,1.52995,1.52975,1.52975,1455400002.0
2008-10-17 02:59:00,1.53,1.5301,1.5295,1.5299,1818050018.0
2008-10-17 03:00:00,1.5298,1.5299,1.5294,1.5297,1818050018.0
2008-10-17 03:01:00,1.5298,1.5299,1.5296,1.5298,1818050018.0
2008-10-17 03:02:00,1.5299,1.53,1.5297,1.5297,1818050018.0
2008-10-17 03:03:00,1.5295,1.52955,1.5295,1.52955,1818050018.0
2008-10-17 03:04:00,1.5298,1.5299,1.5296,1.5298,1735000000.0
2008-10-17 03:05:00,1.5299,1.5299,1.5296,1.5298,1735000000.0
2008-10-17 03:06:00,1.5296,1.52995,1.5296,1.52995,1735000000.0
2008-10-17 03:07:00,1.5301,1.5302,1.5301,1.5302,1716099985.0
2008-10-17 03:08:00,1.5303,1.5304,1.5301,1.5301,1716099985.0
2008-10-17 03:09:00,1.5302,1.5304,1.5301,1.5304,1716099985.0
2008-10-17 03:10:00,1.5303,1.5305,1.5301,1.5302,1716099985.0
2008-10-17 03:11:00,1.5301,1.5302,1.53,1.5301,1716099985.0
2008-10-17 03:12:00,1.53,1.5302,1.5299,1.5301,1716099985.0
2008-10-17 03:13:00,1.5302,1.5302,1.5299,1.53,1716099985.0
2008-10-17 03:14:00,1.5299,1.5302,1.5299,1.5301,1716099985.0
2008-10-17 03:15:00,1.53,1.5302,1.5297,1.5297,1716099985.0
2008-10-17 03:16:00,1.5296,1.5297,1.5295,1.5297,1716099985.0
2008-10-17 03:17:00,1.5298,1.5299,1.5296,1.5296,1716099985.0
2008-10-17 03:18:00,1.5297,1.5299,1.5296,1.5297,1716099985.0
2008-10-17 03:19:00,1.5298,1.5302,1.5297,1.5298,1716099985.0
2008-10-17 03:20:00,1.5299,1.5299,1.5294,1.5296,1716099985.0
2008-10-17 03:21:00,1.5297,1.5299,1.5297,1.5299,1716099985.0
2008-10-17 03:22:00,1.52975,1.52975,1.52965,1.5297,1716099985.0
2008-10-17 03:23:00,1.5298,1.5301,1.5296,1.5297,1978050002.0
2008-10-17 03:24:00,1.5296,1.5298,1.5291,1.5294,1978050002.0
2008-10-17 03:25:00,1.5293,1.5293,1.528,1.528,1978050002.0
2008-10-17 03:26:00,1.5281,1.5284,1.528,1.5283,1978050002.0
2008-10-17 03:27:00,1.5282,1.5287,1.528,1.5286,1978050002.0
2008-10-17 03:28:00,1.5284,1.5287,1.5283,1.5286,1978050002.0
2008-10-17 03:29:00,1.5285,1.5293,1.5285,1.5293,1978050002.0
2008-10-17 03:30:00,1.5294,1.5294,1.5292,1.5293,1978050002.0
2008-10-17 03:31:00,1.5294,1.5295,1.5293,1.5295,1978050002.0
2008-10-17 03:32:00,1.5294,1.5296,1.5294,1.5295,1978050002.0
2008-10-17 03:33:00,1.5294,1.5296,1.5294,1.5296,1978050002.0
2008-10-17 03:34:00,1.5297,1.5298,1.5296,1.5297,1978050002.0
2008-10-17 03:35:00,1.5298,1.5298,1.5296,1.5297,1978050002.0
2008-10-17 03:36:00,1.5296,1.53,1.5296,1.5298,1978050002.0
2008-10-17 03:37:00,1.5301,1.5305,1.5301,1.5303,1978050002.0
2008-10-17 03:38:00,1.5304,1.5304,1.5302,1.5304,1978050002.0
2008-10-17 03:39:00,1.5303,1.5303,1.5299,1.5301,1978050002.0
2008-10-17 03:40:00,1.53,1.5306,1.5299,1.5305,1978050002.0
2008-10-17 03:41:00,1.5306,1.5306,1.5303,1.5303,1978050002.0
2008-10-17 03:42:00,1.53035,1.53035,1.5301,1.5301,1978050002.0
2008-10-17 03:43:00,1.53,1.53,1.5295,1.5297,604499975.0
2008-10-17 03:44:00,1.5298,1.5301,1.5294,1.5301,604499975.0
2008-10-17 03:45:00,1.5302,1.5304,1.5301,1.5302,604499975.0
2008-10-17 03:46:00,1.5303,1.5303,1.5302,1.5303,604499975.0
2008-10-17 03:47:00,1.5302,1.5303,1.5299,1.53,604499975.0
2008-10-17 03:48:00,1.5299,1.5302,1.5295,1.5298,604499975.0
2008-10-17 03:49:00,1.5297,1.5299,1.5296,1.5298,604499975.0
2008-10-17 03:50:00,1.5299,1.5301,1.5298,1.53,604499975.0
2008-10-17 03:52:00,1.5301,1.5302,1.5299,1.5301,604499975.0
2008-10-17 03:53:00,1.53,1.5301,1.5297,1.53,604499975.0
2008-10-17 03:54:00,1.5299,1.5302,1.5299,1.5301,604499975.0
2008-10-17 03:55:00,1.5302,1.5302,1.5296,1.5297,604499975.0
2008-10-17 03:56:00,1.5295,1.5304,1.5295,1.53,604499975.0
2008-10-17 03:57:00,1.5299,1.53,1.5299,1.53,604499975.0
2008-10-17 03:58:00,1.5302,1.5302,1.5299,1.53,1436749991.0
2008-10-17 03:59:00,1.5301,1.5303,1.5298,1.5301,1436749991.0
2008-10-17 04:00:00,1.5302,1.5302,1.5297,1.5298,1436749991.0
2008-10-17 04:01:00,1.5299,1.53,1.5297,1.53,1436749991.0
2008-10-17 04:02:00,1.5301,1.5304,1.5298,1.5304,1436749991.0
2008-10-17 04:03:00,1.5305,1.5307,1.5304,1.5305,1436749991.0
2008-10-17 04:04:00,1.5304,1.5306,1.5299,1.53,1436749991.0
2008-10-17 04:05:00,1.5299,1.5299,1.5295,1.5297,1436749991.0
2008-10-17 04:06:00,1.5296,1.5299,1.5294,1.5297,1436749991.0
2008-10-17 04:07:00,1.5298,1.5303,1.5297,1.5302,1436749991.0
2008-10-17 04:08:00,1.5303,1.5305,1.5298,1.5299,1436749991.0
2008-10-17 04:09:00,1.5298,1.5299,1.5295,1.5297,1436749991.0
2008-10-17 04:10:00,1.5296,1.5299,1.5296,1.5296,1436749991.0
2008-10-17 04:11:00,1.5297,1.5298,1.5295,1.5295,1436749991.0
2008-10-17 04:12:00,1.5296,1.5298,1.5295,1.5296,1436749991.0
2008-10-17 04:13:00,1.5295,1.5299,1.5295,1.5296,1436749991.0
2008-10-17 04:14:00,1.5297,1.5305,1.5297,1.5302,1436749991.0
2008-10-17 04:15:00,1.5301,1.5302,1.5298,1.5299,1436749991.0
2008-10-17 04:16:00,1.5298,1.5302,1.5298,1.5299,1436749991.0
2008-10-17 04:17:00,1.5298,1.5303,1.5297,1.5302,1436749991.0
2008-10-17 04:18:00,1.5301,1.5303,1.5301,1.5302,1436749991.0
2008-10-17 04:19:00,1.5303,1.5306,1.5301,1.5302,1436749991.0
2008-10-17 04:20:00,1.5301,1.5301,1.53,1.53,1436749991.0
2008-10-17 04:21:00,1.5301,1.5301,1.5297,1.5297,1436749991.0
2008-10-17 04:22:00,1.5298,1.5301,1.5297,1.5297,1436749991.0
2008-10-17 04:23:00,1.52975,1.52975,1.52965,1.52965,1436749991.0
2008-10-17 04:24:00,1.52965,1.5297,1.52965,1.5297,1716300011.0
2008-10-17 04:25:00,1.52965,1.5297,1.52965,1.52965,2046600036.0
2008-10-17 04:26:00,1.5299,1.53,1.5298,1.5299,1499750000.0
2008-10-17 04:27:00,1.5298,1.5298,1.5296,1.5297,1499750000.0
2008-10-17 04:28:00,1.5297,1.5297,1.52965,1.5297,1499750000.0
2008-10-17 04:29:00,1.5297,1.5299,1.5296,1.5297,1722599961.0
2008-10-17 04:30:00,1.5298,1.5301,1.5297,1.5301,1722599961.0
2008-10-17 04:31:00,1.53005,1.5301,1.52995,1.53005,1722599961.0
2008-10-17 04:32:00,1.53,1.53,1.52995,1.53,751949997.0
2008-10-17 04:33:00,1.53,1.5303,1.53,1.5303,315616327.0
2008-10-17 04:34:00,1.5302,1.5302,1.5296,1.5301,315616327.0
2008-10-17 04:35:00,1.53,1.5301,1.5299,1.53,315616327.0
2008-10-17 04:36:00,1.53,1.5301,1.53,1.5301,1857299995.0
2008-10-17 04:37:00,1.53,1.53,1.52965,1.5297,1857299995.0
2008-10-17 04:38:00,1.5299,1.5301,1.5298,1.5301,1303699997.0
2008-10-17 04:39:00,1.53,1.5303,1.5297,1.5298,1303699997.0
2008-10-17 04:40:00,1.5299,1.53,1.5297,1.5299,1303699997.0
2008-10-17 04:41:00,1.5298,1.5298,1.5297,1.5298,1303699997.0
2008-10-17 04:42:00,1.53,1.53,1.5298,1.53,1303699997.0
2008-10-17 04:43:00,1.5301,1.5301,1.53,1.53,1303699997.0
2008-10-17 04:44:00,1.5301,1.5301,1.5298,1.5301,1303699997.0
2008-10-17 04:45:00,1.53,1.5301,1.5298,1.53,1303699997.0
2008-10-17 04:46:00,1.5297,1.5302,1.5296,1.5301,1303699997.0
2008-10-17 04:47:00,1.5302,1.5302,1.53,1.5301,1303699997.0
2008-10-17 04:48:00,1.53,1.53005,1.53,1.53005,1303699997.0
2008-10-17 04:49:00,1.5302,1.5303,1.5302,1.5302,701799988.0
2008-10-17 04:50:00,1.5303,1.5309,1.5302,1.5305,701799988.0
2008-10-17 04:51:00,1.5304,1.5305,1.5302,1.5304,701799988.0
2008-10-17 04:52:00,1.5305,1.5306,1.5303,1.5304,701799988.0
2008-10-17 04:53:00,1.53025,1.53025,1.53025,1.53025,701799988.0
2008-10-17 04:54:00,1.5303,1.5303,1.5302,1.5303,436100006.0
2008-10-17 04:55:00,1.5302,1.5304,1.5301,1.5303,436100006.0
2008-10-17 04:56:00,1.5302,1.5302,1.53,1.5301,436100006.0
2008-10-17 04:57:00,1.52995,1.52995,1.52985,1.52985,436100006.0
2008-10-17 04:58:00,1.53,1.53005,1.53,1.53005,211300004.0
2008-10-17 04:59:00,1.53,1.5302,1.53,1.5301,1582549988.0
2008-10-17 05:00:00,1.53,1.5301,1.5299,1.5299,1582549988.0
2008-10-17 05:01:00,1.53,1.5304,1.5299,1.5302,1582549988.0
2008-10-17 05:02:00,1.5301,1.5302,1.5301,1.5302,1582549988.0
2008-10-17 05:03:00,1.5301,1.5302,1.5301,1.5301,1582549988.0
2008-10-17 05:04:00,1.5302,1.5302,1.53,1.53,1582549988.0
2008-10-17 05:05:00,1.5298,1.5302,1.5297,1.5302,1582549988.0
2008-10-17 05:06:00,1.5301,1.5302,1.5296,1.5298,1582549988.0
2008-10-17 05:07:00,1.5297,1.52975,1.5296,1.5297,1582549988.0
2008-10-17 05:08:00,1.5299,1.52995,1.52975,1.52975,1864150001.0
2008-10-17 05:09:00,1.53,1.53,1.5296,1.5296,1492699990.0
2008-10-17 05:10:00,1.5297,1.5299,1.5296,1.5296,1492699990.0
2008-10-17 05:11:00,1.5297,1.5297,1.5295,1.5295,1492699990.0
2008-10-17 05:12:00,1.52955,1.52955,1.52945,1.52945,1492699990.0
2008-10-17 05:13:00,1.5296,1.5303,1.5296,1.5301,1960000000.0
2008-10-17 05:14:00,1.52985,1.52985,1.5297,1.5297,1960000000.0
2008-10-17 05:15:00,1.5297,1.5297,1.5296,1.5297,1071250030.0
2008-10-17 05:16:00,1.5295,1.5297,1.5292,1.5295,1071250030.0
2008-10-17 05:17:00,1.5294,1.5297,1.5294,1.5296,1071250030.0
2008-10-17 05:18:00,1.5297,1.5297,1.5293,1.5293,1071250030.0
2008-10-17 05:19:00,1.5292,1.5293,1.5292,1.5292,1071250030.0
2008-10-17 05:20:00,1.52905,1.5293,1.52905,1.5293,1071250030.0
2008-10-17 05:21:00,1.5293,1.5293,1.5293,1.5293,234149994.0
2008-10-17 05:22:00,1.5293,1.5307,1.5293,1.5306,976799988.0
2008-10-17 05:23:00,1.5307,1.5312,1.5306,1.531,976799988.0
2008-10-17 05:24:00,1.5311,1.5311,1.5306,1.5306,976799988.0
2008-10-17 05:25:00,1.5307,1.5311,1.5307,1.5309,976799988.0
2008-10-17 05:26:00,1.531,1.5311,1.5309,1.5311,976799988.0
2008-10-17 05:27:00,1.53105,1.53105,1.53105,1.53105,976799988.0
2008-10-17 05:28:00,1.5311,1.5313,1.5311,1.5313,746100003.0
2008-10-17 05:29:00,1.5312,1.5313,1.531,1.5313,746100003.0
2008-10-17 05:30:00,1.5312,1.5313,1.5311,1.5312,746100003.0
2008-10-17 05:31:00,1.5311,1.5312,1.531,1.5312,746100003.0
2008-10-17 05:32:00,1.53115,1.53125,1.53115,1.53125,746100003.0
2008-10-17 05:33:00,1.5314,1.5316,1.5314,1.5315,1013449997.0
2008-10-17 05:34:00,1.5314,1.5317,1.5314,1.5314,1013449997.0
2008-10-17 05:35:00,1.5313,1.5316,1.5311,1.5314,1013449997.0
2008-10-17 05:36:00,1.5315,1.5317,1.5314,1.5317,1013449997.0
2008-10-17 05:37:00,1.5313,1.5317,1.5313,1.5317,1013449997.0
2008-10-17 05:38:00,1.5316,1.5317,1.5316,1.5316,1013449997.0
2008-10-17 05:39:00,1.5317,1.5317,1.5315,1.5316,1013449997.0
2008-10-17 05:40:00,1.5315,1.53155,1.5315,1.53155,1013449997.0
2008-10-17 05:41:00,1.53155,1.53155,1.53145,1.53145,1673400024.0
2008-10-17 05:42:00,1.531,1.5316,1.531,1.5314,1239100006.0
2008-10-17 05:43:00,1.5313,1.5314,1.5313,1.5314,1239100006.0
2008-10-17 05:44:00,1.5313,1.5315,1.5313,1.5313,1239100006.0
2008-10-17 05:45:00,1.5314,1.5314,1.5313,1.5314,1239100006.0
2008-10-17 05:46:00,1.5313,1.53135,1.53125,1.53125,1239100006.0
2008-10-17 05:47:00,1.5312,1.5313,1.5311,1.5312,2053949982.0
2008-10-17 05:48:00,1.5313,1.5313,1.5309,1.531,2053949982.0
2008-10-17 05:49:00,1.5311,1.5311,1.5306,1.5307,2053949982.0
2008-10-17 05:50:00,1.5308,1.5308,1.5304,1.5305,2053949982.0
2008-10-17 05:51:00,1.5303,1.53055,1.5303,1.53055,2053949982.0
2008-10-17 05:52:00,1.53055,1.5308,1.53055,1.5308,1032400024.0
2008-10-17 05:53:00,1.53055,1.53085,1.53055,1.53075,1049600005.0
2008-10-17 05:54:00,1.531,1.531,1.5308,1.5308,1342250015.0
2008-10-17 05:55:00,1.5308,1.53105,1.5308,1.53105,1342250015.0
2008-10-17 05:56:00,1.53095,1.53095,1.53095,1.53095,438899994.0
2008-10-17 05:57:00,1.5313,1.5313,1.531,1.5312,894099988.0
2008-10-17 05:58:00,1.531,1.5312,1.531,1.5312,894099988.0
2008-10-17 05:59:00,1.5311,1.5312,1.5311,1.5311,894099988.0
2008-10-17 06:00:00,1.531,1.5313,1.5309,1.5312,894099988.0
2008-10-17 06:01:00,1.531,1.5312,1.5309,1.5312,894099988.0
2008-10-17 06:02:00,1.5311,1.5315,1.5311,1.5312,894099988.0
2008-10-17 06:03:00,1.5313,1.5315,1.5308,1.5312,894099988.0
2008-10-17 06:04:00,1.5311,1.5312,1.5311,1.5312,894099988.0
2008-10-17 06:05:00,1.5311,1.5311,1.531,1.531,894099988.0
2008-10-17 06:06:00,1.53105,1.53105,1.531,1.531,1807600007.0
2008-10-17 06:07:00,1.5312,1.5314,1.5311,1.5312,570000000.0
2008-10-17 06:08:00,1.53105,1.5311,1.53105,1.5311,570000000.0
2008-10-17 06:09:00,1.53105,1.53105,1.53105,1.53105,171699997.0
2008-10-17 06:10:00,1.531,1.53105,1.531,1.53105,585000000.0
2008-10-17 06:11:00,1.5311,1.5313,1.5311,1.5312,704900009.0
2008-10-17 06:12:00,1.5311,1.5313,1.5311,1.5312,704900009.0
2008-10-17 06:13:00,1.5311,1.5313,1.5311,1.5312,704900009.0
2008-10-17 06:14:00,1.53105,1.5311,1.53105,1.5311,704900009.0
2008-10-17 06:15:00,1.5311,1.5311,1.53105,1.5311,748999985.0
2008-10-17 06:16:00,1.5312,1.5314,1.5312,1.5312,1459200006.0
2008-10-17 06:17:00,1.5311,1.5312,1.531,1.5312,1459200006.0
2008-10-17 06:18:00,1.531,1.5312,1.5307,1.5308,1459200006.0
2008-10-17 06:19:00,1.5307,1.5313,1.5307,1.5313,1459200006.0
2008-10-17 06:20:00,1.5312,1.5314,1.5311,1.5312,1459200006.0
2008-10-17 06:21:00,1.5311,1.5314,1.531,1.5313,1459200006.0
2008-10-17 06:22:00,1.5314,1.5314,1.5306,1.5314,1459200006.0
2008-10-17 06:23:00,1.5313,1.5314,1.5306,1.5306,1459200006.0
2008-10-17 06:24:00,1.53055,1.53065,1.53035,1.5305,1459200006.0
2008-10-17 06:25:00,1.5305,1.5307,1.5305,1.5306,1841650006.0
2008-10-17 06:26:00,1.53065,1.53095,1.53045,1.5306,1841650006.0
2008-10-17 06:27:00,1.5306,1.5306,1.53045,1.53055,1201150031.0
2008-10-17 06:28:00,1.53055,1.53055,1.53045,1.53045,572100003.0
2008-10-17 06:29:00,1.5308,1.5308,1.5306,1.5306,1789914911.0
2008-10-17 06:30:00,1.5307,1.5308,1.5306,1.5306,1789914911.0
2008-10-17 06:31:00,1.5307,1.5308,1.5306,1.5307,1789914911.0
2008-10-17 06:32:00,1.5306,1.531,1.5306,1.5306,1789914911.0
2008-10-17 06:33:00,1.5305,1.5307,1.5305,1.5307,1789914911.0
2008-10-17 06:34:00,1.53085,1.531,1.53075,1.5309,1789914911.0
2008-10-17 06:35:00,1.531,1.531,1.5298,1.5303,1994899990.0
2008-10-17 06:36:00,1.5304,1.5304,1.5303,1.5303,1994899990.0
2008-10-17 06:37:00,1.53025,1.5303,1.5301,1.53015,1994899990.0
2008-10-17 06:38:00,1.5303,1.5307,1.5303,1.5304,622399995.0
2008-10-17 06:39:00,1.5303,1.5305,1.5302,1.5305,622399995.0
2008-10-17 06:40:00,1.53035,1.53035,1.53035,1.53035,622399995.0
2008-10-17 06:41:00,1.5304,1.5308,1.5304,1.5306,1071100002.0
2008-10-17 06:42:00,1.5305,1.5305,1.5304,1.5304,1071100002.0
2008-10-17 06:43:00,1.5304,1.53045,1.5304,1.5304,996499984.0
2008-10-17 06:44:00,1.5304,1.53045,1.5304,1.5304,2127999993.0
2008-10-17 06:45:00,1.5304,1.5306,1.5304,1.5305,2125849991.0
2008-10-17 06:46:00,1.5306,1.5307,1.5305,1.5307,2125849991.0
2008-10-17 06:47:00,1.5306,1.5307,1.5306,1.5306,2125849991.0
2008-10-17 06:48:00,1.5307,1.5308,1.5307,1.5308,2125849991.0
2008-10-17 06:49:00,1.5307,1.5308,1.5305,1.5305,2125849991.0
2008-10-17 06:50:00,1.5306,1.5307,1.5305,1.5307,2125849991.0
2008-10-17 06:51:00,1.5306,1.5306,1.5306,1.5306,2125849991.0
2008-10-17 06:52:00,1.5308,1.5308,1.5306,1.5306,2125849991.0
2008-10-17 06:53:00,1.5305,1.53075,1.5305,1.53075,2125849991.0
2008-10-17 06:54:00,1.5307,1.5308,1.5306,1.53065,1383799989.0
2008-10-17 06:55:00,1.5305,1.531,1.5303,1.5305,1800750008.0
2008-10-17 06:56:00,1.53095,1.53135,1.53035,1.53065,1800750008.0
2008-10-17 06:57:00,1.5308,1.531,1.5305,1.5307,691899996.0
2008-10-17 06:58:00,1.5308,1.5309,1.5306,1.5308,691899996.0
2008-10-17 06:59:00,1.5309,1.5314,1.5301,1.5307,691899996.0
2008-10-17 07:00:00,1.5308,1.5308,1.5303,1.5304,691899996.0
2008-10-17 07:01:00,1.5305,1.5315,1.5305,1.5315,691899996.0
2008-10-17 07:02:00,1.5314,1.5317,1.5314,1.5316,691899996.0
2008-10-17 07:03:00,1.5315,1.5317,1.5311,1.5311,691899996.0
2008-10-17 07:04:00,1.5312,1.5314,1.5301,1.5308,691899996.0
2008-10-17 07:05:00,1.5307,1.531,1.5307,1.5309,691899996.0
2008-10-17 07:06:00,1.5304,1.5309,1.5301,1.5306,691899996.0
2008-10-17 07:07:00,1.5307,1.5308,1.5305,1.5307,691899996.0
2008-10-17 07:08:00,1.5306,1.5307,1.5301,1.5304,691899996.0
2008-10-17 07:09:00,1.5305,1.5306,1.5304,1.5306,691899996.0
2008-10-17 07:10:00,1.5308,1.5309,1.5301,1.5303,691899996.0
2008-10-17 07:11:00,1.5304,1.5308,1.5303,1.5307,691899996.0
2008-10-17 07:12:00,1.5308,1.5309,1.5307,1.5308,691899996.0
2008-10-17 07:13:00,1.5309,1.5311,1.5308,1.5311,691899996.0
2008-10-17 07:14:00,1.5312,1.5312,1.5309,1.5311,691899996.0
2008-10-17 07:15:00,1.53095,1.531,1.5307,1.5307,691899996.0
2008-10-17 07:16:00,1.5309,1.5309,1.5301,1.5303,471500000.0
2008-10-17 07:17:00,1.5304,1.5311,1.5302,1.5311,471500000.0
2008-10-17 07:18:00,1.5309,1.53095,1.5309,1.53095,471500000.0
2008-10-17 07:19:00,1.531,1.5311,1.5309,1.5309,1681249993.0
2008-10-17 07:20:00,1.531,1.5311,1.5309,1.531,1681249993.0
2008-10-17 07:21:00,1.5309,1.5311,1.5303,1.5306,1681249993.0
2008-10-17 07:22:00,1.5307,1.5308,1.5302,1.5308,1681249993.0
2008-10-17 07:23:00,1.5307,1.5308,1.5307,1.5308,1681249993.0
2008-10-17 07:24:00,1.5309,1.5309,1.5305,1.5305,1681249993.0
2008-10-17 07:25:00,1.5307,1.5313,1.5307,1.5313,1681249993.0
2008-10-17 07:26:00,1.5312,1.5313,1.5309,1.531,1681249993.0
2008-10-17 07:27:00,1.5311,1.5311,1.5305,1.5311,1681249993.0
2008-10-17 07:28:00,1.531,1.5312,1.5308,1.5311,1681249993.0
2008-10-17 07:29:00,1.5312,1.5313,1.5312,1.5313,1681249993.0
2008-10-17 07:30:00,1.53115,1.53115,1.5309,1.531,1681249993.0
2008-10-17 07:31:00,1.5313,1.5316,1.5313,1.5316,1351350000.0
2008-10-17 07:32:00,1.5315,1.5318,1.5315,1.5316,1351350000.0
2008-10-17 07:33:00,1.5317,1.5317,1.5311,1.5313,1351350000.0
2008-10-17 07:34:00,1.5314,1.532,1.5314,1.532,1351350000.0
2008-10-17 07:35:00,1.5321,1.5322,1.532,1.532,1351350000.0
2008-10-17 07:36:00,1.5321,1.5322,1.5313,1.5318,1351350000.0
2008-10-17 07:37:00,1.5319,1.532,1.5317,1.5317,1351350000.0
2008-10-17 07:38:00,1.5318,1.5319,1.5316,1.5319,1351350000.0
2008-10-17 07:39:00,1.532,1.5321,1.5319,1.532,1351350000.0
2008-10-17 07:40:00,1.5319,1.532,1.5315,1.5319,1351350000.0
2008-10-17 07:41:00,1.532,1.5324,1.5319,1.5322,1351350000.0
2008-10-17 07:42:00,1.5323,1.5323,1.5322,1.5323,1351350000.0
2008-10-17 07:43:00,1.5322,1.5324,1.5322,1.5324,1351350000.0
2008-10-17 07:44:00,1.5325,1.5325,1.5322,1.5322,1351350000.0
2008-10-17 07:45:00,1.5323,1.5323,1.532,1.5322,1351350000.0
2008-10-17 07:46:00,1.5321,1.5323,1.5321,1.5323,1351350000.0
2008-10-17 07:47:00,1.5322,1.5323,1.5322,1.5322,1351350000.0
2008-10-17 07:48:00,1.5323,1.5324,1.5322,1.5324,1351350000.0
2008-10-17 07:49:00,1.5323,1.5328,1.5323,1.5325,1351350000.0
2008-10-17 07:50:00,1.5324,1.5328,1.5324,1.5328,1351350000.0
2008-10-17 07:51:00,1.5329,1.5333,1.5328,1.5331,1351350000.0
2008-10-17 07:52:00,1.5332,1.5333,1.5329,1.5331,1351350000.0
2008-10-17 07:53:00,1.533,1.533,1.5328,1.5329,1351350000.0
2008-10-17 07:54:00,1.533,1.533,1.5326,1.5328,1351350000.0
2008-10-17 07:55:00,1.5327,1.5328,1.5321,1.5326,1351350000.0
2008-10-17 07:56:00,1.5321,1.5328,1.5321,1.5328,1351350000.0
2008-10-17 07:57:00,1.5325,1.5327,1.5324,1.5326,1351350000.0
2008-10-17 07:58:00,1.5327,1.5332,1.5326,1.5329,1351350000.0
2008-10-17 07:59:00,1.533,1.5335,1.533,1.5334,1351350000.0
2008-10-17 08:00:00,1.5333,1.5336,1.533,1.533,1351350000.0
2008-10-17 08:01:00,1.5332,1.5334,1.5329,1.533,1351350000.0
2008-10-17 08:02:00,1.5329,1.5332,1.5326,1.5332,1351350000.0
2008-10-17 08:03:00,1.533,1.53305,1.5324,1.5326,1351350000.0
2008-10-17 08:04:00,1.5328,1.5328,1.5325,1.5326,1707350005.0
2008-10-17 08:05:00,1.5327,1.5328,1.5323,1.5326,1707350005.0
2008-10-17 08:06:00,1.53255,1.53255,1.5321,1.53235,1707350005.0
2008-10-17 08:07:00,1.5324,1.5332,1.5324,1.533,1029899987.0
2008-10-17 08:08:00,1.5329,1.5331,1.5329,1.533,1029899987.0
2008-10-17 08:09:00,1.5329,1.533,1.5327,1.5328,1029899987.0
2008-10-17 08:10:00,1.5327,1.533,1.5327,1.5329,1029899987.0
2008-10-17 08:11:00,1.5328,1.533,1.5326,1.5329,1029899987.0
2008-10-17 08:12:00,1.5328,1.5328,1.5321,1.5327,1029899987.0
2008-10-17 08:13:00,1.5326,1.5327,1.5321,1.5326,1029899987.0
2008-10-17 08:14:00,1.5325,1.5327,1.5321,1.5325,1029899987.0
2008-10-17 08:15:00,1.5326,1.5329,1.5326,1.5328,1029899987.0
2008-10-17 08:16:00,1.5327,1.5329,1.5325,1.5327,1029899987.0
2008-10-17 08:17:00,1.5326,1.533,1.5326,1.5327,1029899987.0
2008-10-17 08:18:00,1.5326,1.5328,1.5323,1.5328,1029899987.0
2008-10-17 08:19:00,1.5329,1.5329,1.5322,1.5322,1029899987.0
2008-10-17 08:20:00,1.5321,1.5324,1.5321,1.5321,1029899987.0
2008-10-17 08:21:00,1.532,1.5323,1.5317,1.5317,1029899987.0
2008-10-17 08:22:00,1.5318,1.5319,1.5315,1.5317,1029899987.0
2008-10-17 08:23:00,1.5316,1.532,1.5316,1.5318,1029899987.0
2008-10-17 08:24:00,1.5319,1.5322,1.5318,1.5321,1029899987.0
2008-10-17 08:25:00,1.532,1.5322,1.5319,1.532,1029899987.0
2008-10-17 08:26:00,1.5319,1.5321,1.5319,1.5319,1029899987.0
2008-10-17 08:27:00,1.532,1.5322,1.5318,1.532,1029899987.0
2008-10-17 08:28:00,1.5321,1.5333,1.5321,1.5333,1029899987.0
2008-10-17 08:29:00,1.5332,1.5333,1.5322,1.5323,1029899987.0
2008-10-17 08:30:00,1.5322,1.5325,1.5322,1.5322,1029899987.0
2008-10-17 08:31:00,1.5321,1.5324,1.532,1.5323,1029899987.0
2008-10-17 08:32:00,1.5324,1.5329,1.5323,1.5329,1029899987.0
2008-10-17 08:33:00,1.5328,1.533,1.5325,1.533,1029899987.0
2008-10-17 08:34:00,1.5329,1.533,1.5325,1.5327,1029899987.0
2008-10-17 08:35:00,1.5326,1.5329,1.5326,1.5327,1029899987.0
2008-10-17 08:36:00,1.5329,1.5329,1.5327,1.5327,1029899987.0
2008-10-17 08:37:00,1.5328,1.5332,1.5327,1.5332,1029899987.0
2008-10-17 08:38:00,1.5329,1.533,1.5328,1.5328,1029899987.0
2008-10-17 08:39:00,1.5329,1.5331,1.5329,1.5331,1029899987.0
2008-10-17 08:40:00,1.5328,1.5329,1.5325,1.5325,1029899987.0
2008-10-17 08:41:00,1.5329,1.5329,1.5325,1.5326,1029899987.0
2008-10-17 08:42:00,1.5324,1.5327,1.5321,1.5324,1029899987.0
2008-10-17 08:43:00,1.5321,1.5324,1.532,1.5321,1029899987.0
2008-10-17 08:44:00,1.5322,1.5322,1.5319,1.532,1029899987.0
2008-10-17 08:45:00,1.5319,1.5322,1.5319,1.5322,1029899987.0
2008-10-17 08:46:00,1.5323,1.5323,1.5318,1.5318,1029899987.0
2008-10-17 08:47:00,1.532,1.5322,1.532,1.5322,1029899987.0
2008-10-17 08:48:00,1.5321,1.5322,1.5319,1.5321,1029899987.0
2008-10-17 08:49:00,1.532,1.5321,1.532,1.5321,1029899987.0
2008-10-17 08:50:00,1.5319,1.5322,1.5319,1.532,1029899987.0
2008-10-17 08:51:00,1.5319,1.5319,1.5318,1.5319,1029899987.0
2008-10-17 08:52:00,1.5317,1.5321,1.5317,1.5317,1029899987.0
2008-10-17 08:53:00,1.5319,1.5319,1.5318,1.5318,1029899987.0
2008-10-17 08:54:00,1.5319,1.5319,1.5316,1.5316,1029899987.0
2008-10-17 08:55:00,1.5317,1.5319,1.5316,1.5318,1029899987.0
2008-10-17 08:56:00,1.5317,1.5321,1.5316,1.532,1029899987.0
2008-10-17 08:57:00,1.5319,1.5319,1.5319,1.5319,1029899987.0
2008-10-17 08:58:00,1.5316,1.5317,1.5299,1.5299,1029899987.0
2008-10-17 08:59:00,1.5304,1.5306,1.5297,1.5306,1029899987.0
2008-10-17 09:00:00,1.5301,1.5308,1.5301,1.5304,1029899987.0
2008-10-17 09:01:00,1.5301,1.5303,1.5299,1.53,1029899987.0
2008-10-17 09:02:00,1.5301,1.5301,1.5296,1.5298,1029899987.0
2008-10-17 09:03:00,1.5296,1.53,1.5296,1.5299,1029899987.0
2008-10-17 09:04:00,1.53,1.53,1.5296,1.5297,1029899987.0
2008-10-17 09:05:00,1.5295,1.5297,1.529,1.529,1029899987.0
2008-10-17 09:06:00,1.5289,1.5297,1.5289,1.5297,1029899987.0
2008-10-17 09:07:00,1.5298,1.5298,1.5294,1.5297,1029899987.0
2008-10-17 09:08:00,1.5295,1.5299,1.5295,1.5299,1029899987.0
2008-10-17 09:09:00,1.53,1.53,1.5295,1.5295,1029899987.0
2008-10-17 09:10:00,1.5292,1.5295,1.5292,1.5294,1029899987.0
2008-10-17 09:11:00,1.5293,1.5296,1.5292,1.5294,1029899987.0
2008-10-17 09:12:00,1.5293,1.5295,1.5292,1.5295,1029899987.0
2008-10-17 09:13:00,1.5297,1.5307,1.5295,1.53,1029899987.0
2008-10-17 09:14:00,1.5305,1.5305,1.5304,1.5305,1029899987.0
2008-10-17 09:15:00,1.53,1.5305,1.53,1.5303,1029899987.0
2008-10-17 09:16:00,1.5304,1.5306,1.5304,1.5305,1029899987.0
2008-10-17 09:17:00,1.5304,1.5305,1.5304,1.5305,1029899987.0
2008-10-17 09:18:00,1.5301,1.5303,1.5298,1.5298,1029899987.0
2008-10-17 09:19:00,1.5297,1.5299,1.5297,1.5299,1029899987.0
2008-10-17 09:20:00,1.53,1.5301,1.5298,1.5301,1029899987.0
2008-10-17 09:21:00,1.5299,1.53,1.5299,1.53,1029899987.0
2008-10-17 09:22:00,1.5303,1.5303,1.5296,1.5297,1029899987.0
2008-10-17 09:23:00,1.5296,1.5297,1.5291,1.5296,1029899987.0
2008-10-17 09:24:00,1.5293,1.5295,1.5288,1.529,1029899987.0
2008-10-17 09:25:00,1.5292,1.5293,1.5291,1.5291,1029899987.0
2008-10-17 09:26:00,1.5292,1.5292,1.529,1.529,1029899987.0
2008-10-17 09:27:00,1.5289,1.5291,1.5286,1.5287,1029899987.0
2008-10-17 09:28:00,1.5284,1.5285,1.5278,1.5278,1029899987.0
2008-10-17 09:29:00,1.5279,1.528,1.5272,1.5272,1029899987.0
2008-10-17 09:30:00,1.527,1.5273,1.527,1.5273,1029899987.0
2008-10-17 09:31:00,1.527,1.5271,1.5269,1.5269,1029899987.0
2008-10-17 09:32:00,1.527,1.527,1.5265,1.5269,1029899987.0
2008-10-17 09:33:00,1.5268,1.5273,1.5267,1.5273,1029899987.0
2008-10-17 09:34:00,1.5275,1.5275,1.5272,1.5274,1029899987.0
2008-10-17 09:35:00,1.5273,1.5278,1.5273,1.5274,1029899987.0
2008-10-17 09:36:00,1.5275,1.5277,1.5274,1.5275,1029899987.0
2008-10-17 09:37:00,1.5273,1.5277,1.5273,1.5277,1029899987.0
2008-10-17 09:38:00,1.5276,1.5276,1.5273,1.5275,1029899987.0
2008-10-17 09:39:00,1.5276,1.5277,1.5276,1.5277,1029899987.0
2008-10-17 09:40:00,1.5278,1.5279,1.5275,1.5275,1029899987.0
2008-10-17 09:41:00,1.5274,1.5276,1.5269,1.5274,1029899987.0
2008-10-17 09:42:00,1.5273,1.5274,1.527,1.5273,1029899987.0
2008-10-17 09:43:00,1.5271,1.5273,1.527,1.5273,1029899987.0
2008-10-17 09:44:00,1.5274,1.5274,1.5272,1.5272,1029899987.0
2008-10-17 09:45:00,1.5275,1.5275,1.5271,1.5271,1029899987.0
2008-10-17 09:46:00,1.5276,1.5276,1.527,1.5271,1029899987.0
2008-10-17 09:47:00,1.5272,1.5272,1.5269,1.5269,1029899987.0
2008-10-17 09:48:00,1.5271,1.5271,1.5266,1.5268,1029899987.0
2008-10-17 09:49:00,1.5267,1.5267,1.5261,1.5265,1029899987.0
2008-10-17 09:50:00,1.5264,1.5265,1.5259,1.5259,1029899987.0
2008-10-17 09:51:00,1.5263,1.5264,1.5262,1.5264,1029899987.0
2008-10-17 09:52:00,1.5265,1.5269,1.5263,1.5268,1029899987.0
2008-10-17 09:53:00,1.5265,1.5265,1.5264,1.5265,1029899987.0
2008-10-17 09:54:00,1.5264,1.5268,1.5264,1.5267,1029899987.0
2008-10-17 09:55:00,1.5263,1.5265,1.5263,1.5265,1029899987.0
2008-10-17 09:56:00,1.5264,1.5272,1.5263,1.5272,1029899987.0
2008-10-17 09:57:00,1.5273,1.5273,1.527,1.5273,1029899987.0
2008-10-17 09:58:00,1.5271,1.5274,1.5271,1.5273,1029899987.0
2008-10-17 09:59:00,1.5272,1.5272,1.527,1.527,1029899987.0
2008-10-17 10:00:00,1.5271,1.5272,1.5269,1.5269,1029899987.0
2008-10-17 10:01:00,1.5267,1.5267,1.526,1.526,1029899987.0
2008-10-17 10:02:00,1.5262,1.5263,1.526,1.5262,1029899987.0
2008-10-17 10:03:00,1.5264,1.5269,1.5264,1.5266,1029899987.0
2008-10-17 10:04:00,1.5267,1.5269,1.5262,1.5267,1029899987.0
2008-10-17 10:05:00,1.5269,1.5269,1.5265,1.5266,1029899987.0
2008-10-17 10:06:00,1.5269,1.5272,1.5269,1.5269,1029899987.0
2008-10-17 10:07:00,1.5272,1.5276,1.527,1.5274,1029899987.0
2008-10-17 10:08:00,1.5273,1.5275,1.5272,1.5275,1029899987.0
2008-10-17 10:09:00,1.5278,1.5278,1.5278,1.5278,1029899987.0
2008-10-17 10:10:00,1.5277,1.5279,1.5275,1.5278,1029899987.0
2008-10-17 10:11:00,1.5281,1.5281,1.5276,1.5276,1029899987.0
2008-10-17 10:12:00,1.5275,1.5277,1.5275,1.5277,1029899987.0
2008-10-17 10:13:00,1.5278,1.5282,1.5278,1.528,1029899987.0
2008-10-17 10:14:00,1.5279,1.528,1.5278,1.5278,1029899987.0
2008-10-17 10:15:00,1.5275,1.5276,1.5271,1.5273,1029899987.0
2008-10-17 10:16:00,1.5272,1.5274,1.527,1.5273,1029899987.0
2008-10-17 10:17:00,1.5276,1.5276,1.5273,1.5276,1029899987.0
2008-10-17 10:18:00,1.5274,1.5276,1.5272,1.5272,1029899987.0
2008-10-17 10:19:00,1.5269,1.5273,1.5269,1.5271,1029899987.0
2008-10-17 10:20:00,1.527,1.527,1.5267,1.5268,1029899987.0
2008-10-17 10:21:00,1.5273,1.5273,1.5264,1.5264,1029899987.0
2008-10-17 10:22:00,1.5267,1.5267,1.5263,1.5263,1029899987.0
2008-10-17 10:23:00,1.5266,1.5267,1.5264,1.5264,1029899987.0
2008-10-17 10:24:00,1.5263,1.5267,1.5262,1.5267,1029899987.0
2008-10-17 10:25:00,1.5265,1.5267,1.5265,1.5267,1029899987.0
2008-10-17 10:26:00,1.5268,1.5275,1.5268,1.5271,1029899987.0
2008-10-17 10:27:00,1.5273,1.5273,1.5273,1.5273,1029899987.0
2008-10-17 10:28:00,1.5271,1.5272,1.5269,1.5272,1029899987.0
2008-10-17 10:29:00,1.5273,1.5276,1.5271,1.5271,1029899987.0
2008-10-17 10:30:00,1.5273,1.5276,1.5273,1.5275,1029899987.0
2008-10-17 10:31:00,1.5274,1.5276,1.5274,1.5276,1029899987.0
2008-10-17 10:32:00,1.5275,1.5278,1.5275,1.5277,1029899987.0
2008-10-17 10:33:00,1.5278,1.5278,1.5277,1.5277,1029899987.0
2008-10-17 10:34:00,1.5278,1.5278,1.5278,1.5278,1029899987.0
2008-10-17 10:35:00,1.5276,1.5277,1.5276,1.5277,1029899987.0
2008-10-17 10:36:00,1.5274,1.5274,1.5274,1.5274,1029899987.0
2008-10-17 10:37:00,1.5273,1.5273,1.527,1.527,1029899987.0
2008-10-17 10:38:00,1.5271,1.5271,1.5269,1.5269,1029899987.0
2008-10-17 10:39:00,1.5272,1.5272,1.5268,1.5269,1029899987.0
2008-10-17 10:40:00,1.5273,1.5275,1.5271,1.5271,1029899987.0
2008-10-17 10:41:00,1.5276,1.5276,1.5273,1.5275,1029899987.0
2008-10-17 10:42:00,1.5273,1.5275,1.5273,1.5275,1029899987.0
2008-10-17 10:43:00,1.5274,1.5277,1.5274,1.5277,1029899987.0
2008-10-17 10:44:00,1.5272,1.5277,1.5272,1.5275,1029899987.0
2008-10-17 10:45:00,1.5276,1.5277,1.5274,1.5274,1029899987.0
2008-10-17 10:46:00,1.5273,1.5275,1.5272,1.5273,1029899987.0
2008-10-17 10:47:00,1.5271,1.5272,1.5266,1.5269,1029899987.0
2008-10-17 10:48:00,1.5268,1.5271,1.5267,1.5271,1029899987.0
2008-10-17 10:50:00,1.5272,1.5272,1.527,1.5271,1029899987.0
2008-10-17 10:51:00,1.52715,1.5272,1.52715,1.5272,1029899987.0
2008-10-17 10:52:00,1.5272,1.5272,1.52685,1.52685,2128499985.0
2008-10-17 10:53:00,1.5266,1.5268,1.5266,1.5268,1758099988.0
2008-10-17 10:54:00,1.5269,1.527,1.5269,1.527,1758099988.0
2008-10-17 10:55:00,1.5271,1.5272,1.5268,1.5272,1758099988.0
2008-10-17 10:56:00,1.5271,1.5274,1.527,1.5274,1758099988.0
2008-10-17 10:57:00,1.52725,1.5273,1.52705,1.5272,1758099988.0
2008-10-17 10:58:00,1.5271,1.5272,1.5265,1.5266,1934399977.0
2008-10-17 10:59:00,1.5267,1.527,1.5267,1.5269,1934399977.0
2008-10-17 11:00:00,1.52695,1.527,1.52655,1.5266,1934399977.0
2008-10-17 11:01:00,1.5268,1.5271,1.5267,1.527,586999985.0
2008-10-17 11:02:00,1.52695,1.52705,1.52695,1.52705,586999985.0
2008-10-17 11:03:00,1.5271,1.5276,1.5271,1.5275,1503499980.0
2008-10-17 11:04:00,1.5276,1.5276,1.5273,1.5274,1503499980.0
2008-10-17 11:05:00,1.5274,1.5275,1.5274,1.5274,1503499980.0
2008-10-17 11:06:00,1.5273,1.5275,1.5273,1.5275,1598000012.0
2008-10-17 11:07:00,1.52735,1.52765,1.5273,1.52765,1598000012.0
2008-10-17 11:08:00,1.5274,1.5274,1.5273,1.5273,2060299964.0
2008-10-17 11:09:00,1.5272,1.5273,1.5272,1.5273,2060299964.0
2008-10-17 11:10:00,1.5272,1.5273,1.5271,1.5271,2060299964.0
2008-10-17 11:11:00,1.52705,1.52705,1.52685,1.527,2060299964.0
2008-10-17 11:12:00,1.5268,1.5268,1.5268,1.5268,1348299989.0
2008-10-17 11:13:00,1.52645,1.5268,1.5264,1.5268,1348299989.0
2008-10-17 11:14:00,1.5268,1.5268,1.5265,1.52655,1941599996.0
2008-10-17 11:15:00,1.5264,1.5266,1.5264,1.5266,1567999990.0
2008-10-17 11:16:00,1.5265,1.5266,1.5262,1.5262,1567999990.0
2008-10-17 11:17:00,1.5261,1.5261,1.526,1.5261,1567999990.0
2008-10-17 11:18:00,1.5262,1.5263,1.526,1.526,1567999990.0
2008-10-17 11:19:00,1.526,1.52615,1.526,1.52605,1567999990.0
2008-10-17 11:20:00,1.52605,1.52605,1.52595,1.52595,536299999.0
2008-10-17 11:21:00,1.526,1.52615,1.52595,1.526,1217800004.0
2008-10-17 11:22:00,1.5256,1.5256,1.5252,1.5252,1315499995.0
2008-10-17 11:23:00,1.5254,1.5254,1.525,1.5251,1315499995.0
2008-10-17 11:24:00,1.5252,1.5253,1.5251,1.5251,1315499995.0
2008-10-17 11:25:00,1.5253,1.5253,1.5252,1.5253,1315499995.0
2008-10-17 11:26:00,1.5254,1.5258,1.5254,1.5258,1315499995.0
2008-10-17 11:27:00,1.5256,1.5258,1.5255,1.5256,1315499995.0
2008-10-17 11:28:00,1.5253,1.5254,1.5252,1.5254,1315499995.0
2008-10-17 11:29:00,1.5257,1.526,1.5257,1.526,1315499995.0
2008-10-17 11:31:00,1.5267,1.5267,1.5263,1.5264,1315499995.0
2008-10-17 11:32:00,1.5265,1.5267,1.5265,1.5265,1315499995.0
2008-10-17 11:33:00,1.5266,1.5268,1.5264,1.5266,1315499995.0
2008-10-17 11:34:00,1.5267,1.5267,1.5264,1.5264,1315499995.0
2008-10-17 11:35:00,1.52635,1.5264,1.5262,1.52625,1315499995.0
2008-10-17 11:36:00,1.5261,1.5261,1.5257,1.5257,691599993.0
2008-10-17 11:37:00,1.52575,1.5258,1.52575,1.52575,691599993.0
2008-10-17 11:38:00,1.52575,1.52575,1.5256,1.52575,1080399993.0
2008-10-17 11:39:00,1.52575,1.52575,1.52555,1.52555,1045099995.0
2008-10-17 11:40:00,1.52555,1.52575,1.52555,1.52565,1646899997.0
2008-10-17 11:41:00,1.5257,1.5262,1.5257,1.5262,1943999980.0
2008-10-17 11:42:00,1.5259,1.52615,1.52585,1.5261,1943999980.0
2008-10-17 11:43:00,1.5262,1.5262,1.5256,1.5258,2120200012.0
2008-10-17 11:44:00,1.5259,1.5261,1.5256,1.526,2120200012.0
2008-10-17 11:45:00,1.5262,1.5263,1.5259,1.526,2120200012.0
2008-10-17 11:46:00,1.5261,1.5274,1.5261,1.5274,2120200012.0
2008-10-17 11:47:00,1.5273,1.5273,1.526,1.526,2120200012.0
2008-10-17 11:48:00,1.5265,1.527,1.5265,1.527,2120200012.0
2008-10-17 11:49:00,1.5269,1.5269,1.5268,1.5268,2120200012.0
2008-10-17 11:50:00,1.5265,1.5267,1.5264,1.5266,2120200012.0
2008-10-17 11:51:00,1.5265,1.52655,1.5263,1.5264,2120200012.0
2008-10-17 11:52:00,1.5266,1.5267,1.5265,1.5267,869200001.0
2008-10-17 11:53:00,1.527,1.5271,1.5267,1.5268,869200001.0
2008-10-17 11:54:00,1.52685,1.5269,1.52665,1.52665,869200001.0
2008-10-17 11:55:00,1.5265,1.5266,1.5261,1.5261,825899992.0
2008-10-17 11:56:00,1.5263,1.5263,1.5258,1.5259,825899992.0
2008-10-17 11:57:00,1.526,1.526,1.5253,1.5253,825899992.0
2008-10-17 11:58:00,1.5254,1.5257,1.5254,1.5254,825899992.0
2008-10-17 11:59:00,1.5252,1.5252,1.5245,1.5246,825899992.0
2008-10-17 12:00:00,1.5245,1.5246,1.5236,1.5237,825899992.0
2008-10-17 12:01:00,1.5235,1.5236,1.5231,1.5236,825899992.0
2008-10-17 12:02:00,1.5233,1.5234,1.5232,1.5233,825899992.0
2008-10-17 12:03:00,1.5231,1.5234,1.5231,1.5233,825899992.0
2008-10-17 12:04:00,1.52345,1.52355,1.52345,1.52345,825899992.0
2008-10-17 12:05:00,1.52345,1.52355,1.52345,1.5235,1488099990.0
2008-10-17 12:06:00,1.52345,1.52355,1.52335,1.52355,1183199996.0
2008-10-17 12:07:00,1.5236,1.5236,1.5234,1.5236,684699991.0
2008-10-17 12:08:00,1.5234,1.5234,1.5225,1.5228,684699991.0
2008-10-17 12:09:00,1.52285,1.5229,1.5228,1.52285,684699991.0
2008-10-17 12:10:00,1.52285,1.52295,1.5227,1.5227,816399987.0
2008-10-17 12:11:00,1.5225,1.5227,1.5224,1.5224,559900002.0
2008-10-17 12:12:00,1.5223,1.5226,1.5221,1.5222,559900002.0
2008-10-17 12:13:00,1.5223,1.5223,1.521,1.5217,559900002.0
2008-10-17 12:14:00,1.522,1.5224,1.522,1.5224,559900002.0
2008-10-17 12:15:00,1.5226,1.5229,1.5225,1.5229,559900002.0
2008-10-17 12:16:00,1.5228,1.5228,1.5227,1.5227,559900002.0
2008-10-17 12:17:00,1.5229,1.52295,1.52275,1.52275,559900002.0
2008-10-17 12:18:00,1.5227,1.5229,1.5224,1.5226,1876800027.0
2008-10-17 12:19:00,1.5227,1.5227,1.52245,1.52265,1876800027.0
2008-10-17 12:20:00,1.52265,1.5229,1.52265,1.52275,1255300002.0
2008-10-17 12:21:00,1.52275,1.5229,1.52235,1.5226,1372299995.0
2008-10-17 12:22:00,1.5223,1.5225,1.5222,1.5222,843900004.0
2008-10-17 12:23:00,1.5223,1.5223,1.5218,1.5218,843900004.0
2008-10-17 12:24:00,1.5219,1.5225,1.5219,1.5221,843900004.0
2008-10-17 12:25:00,1.522,1.5222,1.5219,1.522,843900004.0
2008-10-17 12:26:00,1.52205,1.52205,1.5219,1.522,843900004.0
2008-10-17 12:27:00,1.52205,1.52205,1.5218,1.522,1927000002.0
2008-10-17 12:28:00,1.522,1.52215,1.52195,1.522,1274699991.0
2008-10-17 12:29:00,1.522,1.5221,1.52195,1.5221,1176699999.0
2008-10-17 12:30:00,1.522,1.5221,1.5214,1.5217,1892700026.0
2008-10-17 12:31:00,1.52155,1.5217,1.52135,1.52145,1892700026.0
2008-10-17 12:32:00,1.5212,1.5216,1.5212,1.5215,1915200003.0
2008-10-17 12:33:00,1.5214,1.5216,1.5212,1.5212,1915200003.0
2008-10-17 12:34:00,1.5213,1.5218,1.5213,1.5218,1915200003.0
2008-10-17 12:35:00,1.5217,1.5226,1.5216,1.522,1915200003.0
2008-10-17 12:36:00,1.5218,1.5218,1.5214,1.5215,1915200003.0
2008-10-17 12:37:00,1.52155,1.52165,1.52145,1.5216,1915200003.0
2008-10-17 12:38:00,1.5215,1.5217,1.5214,1.5217,1821200021.0
2008-10-17 12:39:00,1.5216,1.5216,1.5214,1.5214,1821200021.0
2008-10-17 12:40:00,1.5214,1.52165,1.5214,1.5214,1821200021.0
2008-10-17 12:41:00,1.5214,1.5219,1.5214,1.5219,1118500010.0
2008-10-17 12:42:00,1.522,1.5221,1.522,1.522,1118500010.0
2008-10-17 12:43:00,1.5217,1.5219,1.5216,1.5218,1118500010.0
2008-10-17 12:44:00,1.5217,1.5222,1.5215,1.5222,1118500010.0
2008-10-17 12:45:00,1.5221,1.5224,1.5221,1.5224,1118500010.0
2008-10-17 12:46:00,1.5225,1.5225,1.5224,1.5225,1118500010.0
2008-10-17 12:47:00,1.52255,1.52255,1.5222,1.52255,1118500010.0
2008-10-17 12:48:00,1.5228,1.523,1.5228,1.523,767000005.0
2008-10-17 12:49:00,1.5231,1.5233,1.5228,1.5233,767000005.0
2008-10-17 12:50:00,1.5232,1.5235,1.523,1.5232,767000005.0
2008-10-17 12:51:00,1.5232,1.5232,1.52295,1.52295,767000005.0
2008-10-17 12:52:00,1.523,1.52305,1.52295,1.52305,1244500014.0
2008-10-17 12:53:00,1.5231,1.5231,1.5226,1.5227,801700014.0
2008-10-17 12:54:00,1.52265,1.52265,1.5225,1.5225,801700014.0
2008-10-17 12:55:00,1.5225,1.52255,1.52245,1.52255,2067399997.0
2008-10-17 12:56:00,1.5225,1.5229,1.5225,1.5229,1568000010.0
2008-10-17 12:57:00,1.523,1.523,1.5224,1.5225,1568000010.0
2008-10-17 12:58:00,1.5224,1.5226,1.5217,1.5218,1568000010.0
2008-10-17 12:59:00,1.5219,1.5223,1.5217,1.5223,1568000010.0
2008-10-17 13:00:00,1.5224,1.5225,1.5221,1.5225,1568000010.0
2008-10-17 13:01:00,1.5226,1.5229,1.5225,1.5227,1568000010.0
2008-10-17 13:02:00,1.5226,1.5231,1.5226,1.523,1568000010.0
2008-10-17 13:03:00,1.5231,1.5234,1.5231,1.5232,1568000010.0
2008-10-17 13:04:00,1.52315,1.5236,1.52315,1.52345,1568000010.0
2008-10-17 13:05:00,1.5235,1.5237,1.5233,1.5236,451600003.0
2008-10-17 13:06:00,1.5238,1.5239,1.5234,1.5238,451600003.0
2008-10-17 13:07:00,1.5238,1.5238,1.5237,1.52375,451600003.0
2008-10-17 13:08:00,1.5238,1.52405,1.52375,1.524,646600006.0
2008-10-17 13:09:00,1.524,1.5243,1.5237,1.5241,1051000003.0
2008-10-17 13:10:00,1.5242,1.5243,1.524,1.52425,1051000003.0
2008-10-17 13:11:00,1.5242,1.5243,1.5232,1.5234,2133599990.0
2008-10-17 13:12:00,1.5235,1.5239,1.5234,1.5239,2133599990.0
2008-10-17 13:13:00,1.524,1.524,1.5236,1.5237,2133599990.0
2008-10-17 13:14:00,1.5238,1.5238,1.5235,1.5237,2133599990.0
2008-10-17 13:15:00,1.5236,1.5238,1.5234,1.5234,2133599990.0
2008-10-17 13:16:00,1.5233,1.5236,1.5231,1.5235,2133599990.0
2008-10-17 13:17:00,1.5236,1.5237,1.5235,1.5235,2133599990.0
2008-10-17 13:18:00,1.5236,1.5236,1.5233,1.5233,2133599990.0
2008-10-17 13:19:00,1.5234,1.5237,1.5232,1.5235,2133599990.0
2008-10-17 13:20:00,1.5234,1.5236,1.5233,1.5233,2133599990.0
2008-10-17 13:21:00,1.5234,1.5234,1.5232,1.5233,2133599990.0
2008-10-17 13:22:00,1.5234,1.5236,1.5232,1.5233,2133599990.0
2008-10-17 13:23:00,1.5232,1.5235,1.5232,1.5234,2133599990.0
2008-10-17 13:24:00,1.5235,1.5235,1.5229,1.5233,2133599990.0
2008-10-17 13:25:00,1.5232,1.5233,1.5228,1.5229,2133599990.0
2008-10-17 13:26:00,1.523,1.523,1.5224,1.5225,2133599990.0
2008-10-17 13:27:00,1.5226,1.5228,1.5224,1.5227,2133599990.0
2008-10-17 13:28:00,1.5228,1.5228,1.5225,1.5227,2133599990.0
2008-10-17 13:29:00,1.5226,1.5228,1.5226,1.5228,2133599990.0
2008-10-17 13:30:00,1.5227,1.5228,1.5225,1.5227,2133599990.0
2008-10-17 13:31:00,1.5226,1.5228,1.5225,1.5227,2133599990.0
2008-10-17 13:32:00,1.5226,1.5229,1.5225,1.5225,2133599990.0
2008-10-17 13:33:00,1.5226,1.5229,1.5225,1.5226,2133599990.0
2008-10-17 13:34:00,1.5227,1.5231,1.5226,1.5229,2133599990.0
2008-10-17 13:35:00,1.5228,1.5229,1.52275,1.5228,2133599990.0
2008-10-17 13:36:00,1.5229,1.5234,1.5229,1.5232,1656199998.0
2008-10-17 13:37:00,1.5233,1.5233,1.5229,1.5229,1656199998.0
2008-10-17 13:38:00,1.52305,1.52305,1.5228,1.5229,1656199998.0
2008-10-17 13:39:00,1.5228,1.5229,1.5226,1.5226,938300000.0
2008-10-17 13:40:00,1.5225,1.5225,1.5219,1.5225,938300000.0
2008-10-17 13:41:00,1.5224,1.5228,1.5224,1.5225,938300000.0
2008-10-17 13:42:00,1.5226,1.523,1.5225,1.5227,938300000.0
2008-10-17 13:43:00,1.5226,1.5227,1.5223,1.5224,938300000.0
2008-10-17 13:44:00,1.5225,1.5226,1.5223,1.5225,938300000.0
2008-10-17 13:45:00,1.5226,1.5228,1.5225,1.5226,938300000.0
2008-10-17 13:46:00,1.5225,1.5227,1.5224,1.5227,938300000.0
2008-10-17 13:47:00,1.5227,1.5228,1.5226,1.5228,938300000.0
2008-10-17 13:48:00,1.5228,1.5228,1.5228,1.5228,829000031.0
2008-10-17 13:49:00,1.5225,1.5227,1.5224,1.5227,2094600017.0
2008-10-17 13:50:00,1.5228,1.5232,1.5227,1.5232,2094600017.0
2008-10-17 13:51:00,1.5231,1.5231,1.5227,1.5229,2094600017.0
2008-10-17 13:52:00,1.523,1.523,1.5228,1.523,2094600017.0
2008-10-17 13:53:00,1.5231,1.5231,1.5228,1.5228,2094600017.0
2008-10-17 13:54:00,1.5227,1.5229,1.5226,1.5228,2094600017.0
2008-10-17 13:55:00,1.5227,1.5228,1.5226,1.5226,2094600017.0
2008-10-17 13:56:00,1.5227,1.5227,1.5225,1.5226,2094600017.0
2008-10-17 13:57:00,1.5227,1.5229,1.5224,1.5224,2094600017.0
2008-10-17 13:58:00,1.5223,1.5224,1.5223,1.5223,2094600017.0
2008-10-17 13:59:00,1.5224,1.5226,1.5224,1.5225,2094600017.0
2008-10-17 14:00:00,1.5226,1.5227,1.5224,1.5225,2094600017.0
2008-10-17 14:01:00,1.5226,1.5227,1.5225,1.5227,2094600017.0
2008-10-17 14:02:00,1.5226,1.5227,1.5224,1.5225,2094600017.0
2008-10-17 14:03:00,1.5224,1.5225,1.5221,1.5223,2094600017.0
2008-10-17 14:04:00,1.5224,1.5224,1.5219,1.5219,2094600017.0
2008-10-17 14:05:00,1.5217,1.522,1.5216,1.5216,2094600017.0
2008-10-17 14:06:00,1.5217,1.5218,1.5214,1.5218,2094600017.0
2008-10-17 14:07:00,1.5217,1.5219,1.5215,1.5216,2094600017.0
2008-10-17 14:08:00,1.5215,1.5216,1.5201,1.5204,2094600017.0
2008-10-17 14:09:00,1.5205,1.5212,1.5205,1.5211,2094600017.0
2008-10-17 14:10:00,1.5213,1.5213,1.521,1.5213,2094600017.0
2008-10-17 14:11:00,1.5212,1.5213,1.5206,1.5207,2094600017.0
2008-10-17 14:12:00,1.5208,1.5212,1.5205,1.5211,2094600017.0
2008-10-17 14:13:00,1.521,1.5218,1.5209,1.5215,2094600017.0
2008-10-17 14:14:00,1.5216,1.5216,1.5211,1.5211,2094600017.0
2008-10-17 14:15:00,1.5212,1.5213,1.5211,1.5212,2094600017.0
2008-10-17 14:16:00,1.5211,1.5215,1.5211,1.5213,2094600017.0
2008-10-17 14:17:00,1.5214,1.5214,1.5213,1.5213,2094600017.0
2008-10-17 14:18:00,1.5213,1.5214,1.5213,1.5214,1544900001.0
2008-10-17 14:19:00,1.5213,1.5214,1.5212,1.5213,1544900001.0
2008-10-17 14:20:00,1.5212,1.5213,1.5211,1.5211,1544900001.0
2008-10-17 14:21:00,1.521,1.5213,1.5206,1.5207,1544900001.0
2008-10-17 14:22:00,1.5205,1.5208,1.5205,1.5207,1544900001.0
2008-10-17 14:23:00,1.5206,1.5207,1.52,1.5202,1544900001.0
2008-10-17 14:24:00,1.5201,1.5203,1.52,1.5202,1544900001.0
2008-10-17 14:25:00,1.5202,1.52045,1.5202,1.5204,1544900001.0
2008-10-17 14:26:00,1.5204,1.5206,1.5202,1.5202,1470600006.0
2008-10-17 14:27:00,1.5203,1.5211,1.5201,1.521,1470600006.0
2008-10-17 14:28:00,1.5209,1.5212,1.5209,1.5211,1470600006.0
2008-10-17 14:29:00,1.521,1.5211,1.5203,1.521,1470600006.0
2008-10-17 14:30:00,1.5209,1.5212,1.5202,1.5203,1470600006.0
2008-10-17 14:31:00,1.5204,1.5206,1.5202,1.5205,1470600006.0
2008-10-17 14:32:00,1.5204,1.5206,1.5202,1.5204,1470600006.0
2008-10-17 14:33:00,1.5205,1.5206,1.5202,1.5204,1470600006.0
2008-10-17 14:34:00,1.5205,1.5206,1.5203,1.5205,1470600006.0
2008-10-17 14:35:00,1.5204,1.5206,1.5202,1.5205,1470600006.0
2008-10-17 14:36:00,1.5206,1.5208,1.5204,1.5207,1470600006.0
2008-10-17 14:37:00,1.5208,1.5214,1.5207,1.521,1470600006.0
2008-10-17 14:38:00,1.5211,1.5215,1.5209,1.521,1470600006.0
2008-10-17 14:39:00,1.5209,1.5212,1.5208,1.5211,1470600006.0
2008-10-17 14:40:00,1.5212,1.5215,1.5207,1.5214,1470600006.0
2008-10-17 14:41:00,1.5213,1.5214,1.5203,1.5206,1470600006.0
2008-10-17 14:42:00,1.5207,1.5212,1.5206,1.5209,1470600006.0
2008-10-17 14:43:00,1.521,1.5212,1.5209,1.5212,1470600006.0
2008-10-17 14:44:00,1.5211,1.5214,1.5211,1.5213,1470600006.0
2008-10-17 14:45:00,1.5214,1.5214,1.521,1.5213,1470600006.0
2008-10-17 14:46:00,1.5214,1.5215,1.5213,1.5215,1470600006.0
2008-10-17 14:47:00,1.5216,1.5216,1.5213,1.5215,1470600006.0
2008-10-17 14:48:00,1.5216,1.5216,1.5211,1.5212,1470600006.0
2008-10-17 14:49:00,1.5213,1.5214,1.5207,1.5212,1470600006.0
2008-10-17 14:50:00,1.5213,1.5214,1.5207,1.5212,1470600006.0
2008-10-17 14:51:00,1.5211,1.5214,1.521,1.5214,1470600006.0
2008-10-17 14:52:00,1.5213,1.5217,1.5213,1.5216,1470600006.0
2008-10-17 14:53:00,1.5215,1.5215,1.5213,1.5215,1470600006.0
2008-10-17 14:54:00,1.5214,1.5217,1.5211,1.5213,1470600006.0
2008-10-17 14:55:00,1.5212,1.5214,1.5211,1.5211,1470600006.0
2008-10-17 14:56:00,1.5212,1.5216,1.5212,1.5214,1470600006.0
2008-10-17 14:57:00,1.5213,1.5214,1.521,1.5211,1470600006.0
2008-10-17 14:58:00,1.5212,1.5212,1.5207,1.5208,1470600006.0
2008-10-17 14:59:00,1.5209,1.5214,1.5208,1.5213,1470600006.0
2008-10-17 15:00:00,1.5214,1.5214,1.5208,1.5209,1470600006.0
2008-10-17 15:01:00,1.521,1.521,1.5207,1.5208,1470600006.0
2008-10-17 15:02:00,1.5209,1.5209,1.5205,1.5206,1470600006.0
2008-10-17 15:03:00,1.5205,1.5206,1.52,1.52,1470600006.0
2008-10-17 15:04:00,1.5201,1.5204,1.52,1.5203,1470600006.0
2008-10-17 15:05:00,1.5204,1.521,1.5203,1.521,1470600006.0
2008-10-17 15:06:00,1.5209,1.521,1.52,1.5203,1470600006.0
2008-10-17 15:07:00,1.5202,1.5207,1.52,1.5206,1470600006.0
2008-10-17 15:08:00,1.5207,1.5209,1.5205,1.5206,1470600006.0
2008-10-17 15:09:00,1.5207,1.5208,1.5206,1.5207,1470600006.0
2008-10-17 15:10:00,1.5208,1.5208,1.5203,1.5205,1470600006.0
2008-10-17 15:11:00,1.5204,1.5207,1.5204,1.5207,1470600006.0
2008-10-17 15:12:00,1.5205,1.5207,1.5204,1.5207,1470600006.0
2008-10-17 15:13:00,1.5206,1.5207,1.5194,1.5194,1470600006.0
2008-10-17 15:14:00,1.5195,1.5197,1.5193,1.5196,1470600006.0
2008-10-17 15:15:00,1.5195,1.5196,1.5185,1.5186,1470600006.0
2008-10-17 15:16:00,1.5187,1.5191,1.5184,1.5189,1470600006.0
2008-10-17 15:17:00,1.5188,1.5189,1.5184,1.5186,1470600006.0
2008-10-17 15:18:00,1.5185,1.5186,1.5183,1.5183,1470600006.0
2008-10-17 15:19:00,1.5182,1.5182,1.5176,1.5177,1470600006.0
2008-10-17 15:20:00,1.5176,1.5177,1.5173,1.5177,1470600006.0
2008-10-17 15:21:00,1.5178,1.5182,1.5177,1.5181,1470600006.0
2008-10-17 15:22:00,1.5182,1.5183,1.5179,1.518,1470600006.0
2008-10-17 15:23:00,1.5179,1.5185,1.5179,1.5181,1470600006.0
2008-10-17 15:24:00,1.5182,1.5183,1.5177,1.5178,1470600006.0
2008-10-17 15:25:00,1.5179,1.5183,1.5178,1.5182,1470600006.0
2008-10-17 15:26:00,1.5181,1.5183,1.5179,1.5182,1470600006.0
2008-10-17 15:27:00,1.5181,1.5194,1.5181,1.5192,1470600006.0
2008-10-17 15:28:00,1.5193,1.5198,1.5193,1.5195,1470600006.0
2008-10-17 15:29:00,1.5196,1.52,1.5191,1.5196,1470600006.0
2008-10-17 15:30:00,1.5195,1.5202,1.5194,1.5202,1470600006.0
2008-10-17 15:31:00,1.52,1.5201,1.5197,1.5198,1470600006.0
2008-10-17 15:32:00,1.5197,1.5198,1.5188,1.5188,1470600006.0
2008-10-17 15:33:00,1.5189,1.5194,1.5187,1.519,1470600006.0
2008-10-17 15:34:00,1.5189,1.5196,1.5187,1.5194,1470600006.0
2008-10-17 15:35:00,1.5193,1.5197,1.5188,1.5189,1470600006.0
2008-10-17 15:36:00,1.519,1.5197,1.5189,1.5197,1470600006.0
2008-10-17 15:37:00,1.5198,1.5198,1.5192,1.5195,1470600006.0
2008-10-17 15:38:00,1.5196,1.5198,1.5188,1.5192,1470600006.0
2008-10-17 15:39:00,1.5191,1.5197,1.5189,1.5195,1470600006.0
2008-10-17 15:40:00,1.5194,1.5205,1.5194,1.5202,1470600006.0
2008-10-17 15:41:00,1.5203,1.5209,1.5201,1.5207,1470600006.0
2008-10-17 15:42:00,1.5206,1.5209,1.5205,1.5206,1470600006.0
2008-10-17 15:43:00,1.5207,1.5214,1.5206,1.5212,1470600006.0
2008-10-17 15:44:00,1.5211,1.5216,1.521,1.5215,1470600006.0
2008-10-17 15:45:00,1.5214,1.5223,1.5213,1.5223,1470600006.0
2008-10-17 15:46:00,1.5224,1.5225,1.5215,1.5217,1470600006.0
2008-10-17 15:47:00,1.5218,1.5222,1.5214,1.5215,1470600006.0
2008-10-17 15:48:00,1.5214,1.5217,1.5209,1.5217,1470600006.0
2008-10-17 15:49:00,1.5216,1.5217,1.5211,1.5212,1470600006.0
2008-10-17 15:50:00,1.5213,1.5221,1.521,1.522,1470600006.0
2008-10-17 15:51:00,1.5218,1.5222,1.5218,1.5221,1470600006.0
2008-10-17 15:52:00,1.5222,1.5223,1.5219,1.5223,1470600006.0
2008-10-17 15:53:00,1.5222,1.5224,1.5218,1.5219,1470600006.0
2008-10-17 15:54:00,1.5218,1.5224,1.5218,1.5219,1470600006.0
2008-10-17 15:55:00,1.522,1.5222,1.5214,1.5218,1470600006.0
2008-10-17 15:56:00,1.5219,1.5221,1.5211,1.5213,1470600006.0
2008-10-17 15:57:00,1.5212,1.5214,1.5207,1.5211,1470600006.0
2008-10-17 15:58:00,1.521,1.5218,1.521,1.5217,1470600006.0
2008-10-17 15:59:00,1.5216,1.523,1.5213,1.523,1470600006.0
2008-10-17 16:00:00,1.5229,1.5234,1.5227,1.5233,1470600006.0
2008-10-17 16:01:00,1.5232,1.5234,1.5229,1.523,1470600006.0
2008-10-17 16:02:00,1.5229,1.5229,1.5215,1.5224,1470600006.0
2008-10-17 16:03:00,1.5225,1.5236,1.5225,1.5231,1470600006.0
2008-10-17 16:04:00,1.523,1.5235,1.523,1.5235,1470600006.0
2008-10-17 16:05:00,1.5236,1.5237,1.5233,1.5233,1470600006.0
2008-10-17 16:06:00,1.5232,1.5235,1.5228,1.5228,1470600006.0
2008-10-17 16:07:00,1.5229,1.5231,1.5225,1.5228,1470600006.0
2008-10-17 16:08:00,1.5229,1.523,1.5223,1.5224,1470600006.0
2008-10-17 16:09:00,1.5225,1.5226,1.5223,1.5225,1470600006.0
2008-10-17 16:10:00,1.5224,1.5227,1.522,1.5221,1470600006.0
2008-10-17 16:11:00,1.5222,1.5225,1.5219,1.5225,1470600006.0
2008-10-17 16:12:00,1.5226,1.5231,1.5224,1.5231,1470600006.0
2008-10-17 16:13:00,1.523,1.5232,1.5226,1.5227,1470600006.0
2008-10-17 16:14:00,1.5226,1.5227,1.5221,1.5225,1470600006.0
2008-10-17 16:15:00,1.5226,1.5233,1.5224,1.5224,1470600006.0
2008-10-17 16:16:00,1.5225,1.5231,1.5224,1.523,1470600006.0
2008-10-17 16:17:00,1.5231,1.5234,1.523,1.5233,1470600006.0
2008-10-17 16:18:00,1.5232,1.5236,1.5228,1.5236,1470600006.0
2008-10-17 16:19:00,1.5237,1.5245,1.5234,1.5242,1470600006.0
2008-10-17 16:20:00,1.5243,1.5246,1.524,1.5243,1470600006.0
2008-10-17 16:21:00,1.5241,1.5247,1.5241,1.5242,1470600006.0
2008-10-17 16:22:00,1.5244,1.5247,1.5239,1.5243,1470600006.0
2008-10-17 16:23:00,1.5244,1.5244,1.5237,1.5237,1470600006.0
2008-10-17 16:24:00,1.5236,1.524,1.5235,1.5236,1470600006.0
2008-10-17 16:25:00,1.5237,1.5243,1.5235,1.5239,1470600006.0
2008-10-17 16:26:00,1.5238,1.5242,1.5238,1.5238,1470600006.0
2008-10-17 16:27:00,1.5237,1.5239,1.5233,1.5236,1470600006.0
2008-10-17 16:28:00,1.5235,1.524,1.5232,1.524,1470600006.0
2008-10-17 16:29:00,1.5239,1.5244,1.5238,1.5243,1470600006.0
2008-10-17 16:30:00,1.5242,1.5243,1.5234,1.524,1470600006.0
2008-10-17 16:31:00,1.5239,1.524,1.5228,1.5228,1470600006.0
2008-10-17 16:32:00,1.5227,1.5228,1.5222,1.5225,1470600006.0
2008-10-17 16:33:00,1.5226,1.5228,1.5223,1.5225,1470600006.0
2008-10-17 16:34:00,1.5224,1.5225,1.522,1.5221,1470600006.0
2008-10-17 16:35:00,1.522,1.5231,1.5219,1.5224,1470600006.0
2008-10-17 16:36:00,1.5225,1.5234,1.5224,1.5234,1470600006.0
2008-10-17 16:37:00,1.5235,1.5236,1.5233,1.5234,1470600006.0
2008-10-17 16:38:00,1.5235,1.5239,1.5233,1.5236,1470600006.0
2008-10-17 16:39:00,1.5237,1.5242,1.5234,1.524,1470600006.0
2008-10-17 16:40:00,1.5239,1.5245,1.5239,1.5242,1470600006.0
2008-10-17 16:41:00,1.5243,1.5246,1.524,1.5245,1470600006.0
2008-10-17 16:42:00,1.5246,1.525,1.5239,1.5244,1470600006.0
2008-10-17 16:43:00,1.52445,1.52445,1.52435,1.52445,1470600006.0
2008-10-17 16:44:00,1.5245,1.5246,1.5243,1.5246,1054200002.0
2008-10-17 16:45:00,1.5245,1.5248,1.5244,1.5248,1054200002.0
2008-10-17 16:46:00,1.5247,1.5252,1.5247,1.5249,1054200002.0
2008-10-17 16:47:00,1.525,1.5252,1.5248,1.5251,1054200002.0
2008-10-17 16:48:00,1.5252,1.5259,1.5251,1.5257,1054200002.0
2008-10-17 16:49:00,1.5258,1.5277,1.5258,1.5276,1054200002.0
2008-10-17 16:50:00,1.5274,1.5277,1.527,1.5271,1054200002.0
2008-10-17 16:51:00,1.5272,1.5275,1.5267,1.5267,1054200002.0
2008-10-17 16:52:00,1.5266,1.5268,1.5262,1.5262,1054200002.0
2008-10-17 16:53:00,1.5261,1.5262,1.5252,1.5255,1054200002.0
2008-10-17 16:54:00,1.5254,1.5259,1.5254,1.5254,1054200002.0
2008-10-17 16:55:00,1.5255,1.5259,1.5254,1.5259,1054200002.0
2008-10-17 16:56:00,1.526,1.526,1.5253,1.5253,1054200002.0
2008-10-17 16:57:00,1.5252,1.5255,1.5251,1.5253,1054200002.0
2008-10-17 16:58:00,1.5254,1.5256,1.5251,1.5251,1054200002.0
2008-10-17 16:59:00,1.5252,1.5253,1.5245,1.5246,1054200002.0
2008-10-17 17:00:00,1.5247,1.525,1.5247,1.5249,1054200002.0
2008-10-17 17:01:00,1.525,1.5251,1.5247,1.5251,1054200002.0
2008-10-17 17:02:00,1.525,1.5255,1.5249,1.5254,1054200002.0
2008-10-17 17:03:00,1.5255,1.5256,1.5248,1.5252,1054200002.0
2008-10-17 17:04:00,1.5251,1.5253,1.5247,1.525,1054200002.0
2008-10-17 17:05:00,1.5249,1.5258,1.5249,1.5252,1054200002.0
2008-10-17 17:06:00,1.5251,1.5254,1.525,1.525,1054200002.0
2008-10-17 17:07:00,1.5251,1.5251,1.5248,1.5251,1054200002.0
2008-10-17 17:08:00,1.5252,1.5253,1.5249,1.5253,1054200002.0
2008-10-17 17:09:00,1.5252,1.5258,1.5252,1.5257,1054200002.0
2008-10-17 17:10:00,1.5256,1.5258,1.5254,1.5257,1054200002.0
2008-10-17 17:11:00,1.5256,1.5257,1.5249,1.5251,1054200002.0
2008-10-17 17:12:00,1.5252,1.5253,1.5244,1.5251,1054200002.0
2008-10-17 17:13:00,1.5252,1.5252,1.5245,1.5248,1054200002.0
2008-10-17 17:14:00,1.5249,1.5256,1.5247,1.5254,1054200002.0
2008-10-17 17:15:00,1.5256,1.5262,1.5254,1.5262,1054200002.0
2008-10-17 17:16:00,1.5263,1.5263,1.5245,1.5249,1054200002.0
2008-10-17 17:17:00,1.525,1.5252,1.5248,1.5248,1054200002.0
2008-10-17 17:18:00,1.5249,1.5252,1.5239,1.5245,1054200002.0
2008-10-17 17:19:00,1.5244,1.5245,1.524,1.5241,1054200002.0
2008-10-17 17:20:00,1.524,1.5246,1.524,1.5246,1054200002.0
2008-10-17 17:21:00,1.5245,1.5245,1.524,1.5243,1054200002.0
2008-10-17 17:22:00,1.5242,1.5242,1.5234,1.5236,1054200002.0
2008-10-17 17:23:00,1.5237,1.5243,1.5236,1.5243,1054200002.0
2008-10-17 17:24:00,1.5242,1.5243,1.5232,1.5232,1054200002.0
2008-10-17 17:25:00,1.5231,1.5233,1.5225,1.5229,1054200002.0
2008-10-17 17:26:00,1.523,1.5232,1.5225,1.5225,1054200002.0
2008-10-17 17:27:00,1.5224,1.5224,1.5218,1.5221,1054200002.0
2008-10-17 17:28:00,1.5222,1.5227,1.5219,1.5223,1054200002.0
2008-10-17 17:29:00,1.5224,1.5227,1.522,1.5221,1054200002.0
2008-10-17 17:30:00,1.522,1.5229,1.5219,1.5226,1054200002.0
2008-10-17 17:31:00,1.5225,1.5238,1.5225,1.5238,1054200002.0
2008-10-17 17:32:00,1.524,1.5248,1.5238,1.5239,1054200002.0
2008-10-17 17:33:00,1.5238,1.5244,1.5237,1.5238,1054200002.0
2008-10-17 17:34:00,1.5237,1.5244,1.5234,1.5244,1054200002.0
2008-10-17 17:35:00,1.5242,1.5243,1.5233,1.5233,1054200002.0
2008-10-17 17:36:00,1.5236,1.5237,1.5233,1.5236,1054200002.0
2008-10-17 17:37:00,1.5235,1.5245,1.5235,1.5238,1054200002.0
2008-10-17 17:38:00,1.5237,1.5238,1.5232,1.5232,1054200002.0
2008-10-17 17:39:00,1.5231,1.5232,1.5221,1.5222,1054200002.0
2008-10-17 17:40:00,1.5223,1.5237,1.5223,1.5235,1054200002.0
2008-10-17 17:41:00,1.5234,1.5236,1.5233,1.5236,1054200002.0
2008-10-17 17:42:00,1.5237,1.5246,1.5237,1.5244,1054200002.0
2008-10-17 17:43:00,1.5245,1.5247,1.5243,1.5244,1054200002.0
2008-10-17 17:44:00,1.5243,1.525,1.5242,1.525,1054200002.0
2008-10-17 17:45:00,1.5251,1.5254,1.5251,1.5254,1054200002.0
2008-10-17 17:46:00,1.5255,1.5255,1.525,1.5251,1054200002.0
2008-10-17 17:47:00,1.525,1.525,1.5245,1.5246,1054200002.0
2008-10-17 17:48:00,1.5245,1.5252,1.5245,1.5252,1054200002.0
2008-10-17 17:49:00,1.5253,1.5253,1.5246,1.5251,1054200002.0
2008-10-17 17:50:00,1.5252,1.5258,1.5249,1.5257,1054200002.0
2008-10-17 17:51:00,1.5258,1.526,1.5255,1.5255,1054200002.0
2008-10-17 17:52:00,1.5256,1.5256,1.5248,1.525,1054200002.0
2008-10-17 17:53:00,1.5249,1.5253,1.5248,1.5252,1054200002.0
2008-10-17 17:54:00,1.525,1.5252,1.5247,1.5248,1054200002.0
2008-10-17 17:55:00,1.5247,1.5257,1.5247,1.5257,1054200002.0
2008-10-17 17:56:00,1.5258,1.5263,1.5253,1.5258,1054200002.0
2008-10-17 17:57:00,1.5259,1.5261,1.5253,1.5253,1054200002.0
2008-10-17 17:58:00,1.5252,1.5257,1.5252,1.5255,1054200002.0
2008-10-17 17:59:00,1.5256,1.5265,1.5254,1.5262,1054200002.0
2008-10-17 18:00:00,1.5261,1.5264,1.5258,1.5261,1054200002.0
2008-10-17 18:01:00,1.5262,1.5264,1.5258,1.5259,1054200002.0
2008-10-17 18:02:00,1.526,1.5264,1.5259,1.5261,1054200002.0
2008-10-17 18:03:00,1.5263,1.5263,1.5253,1.5256,1054200002.0
2008-10-17 18:04:00,1.5257,1.5259,1.5254,1.5255,1054200002.0
2008-10-17 18:05:00,1.5256,1.5256,1.525,1.5252,1054200002.0
2008-10-17 18:06:00,1.5253,1.5254,1.525,1.525,1054200002.0
2008-10-17 18:07:00,1.5249,1.5251,1.5245,1.5251,1054200002.0
2008-10-17 18:08:00,1.525,1.5254,1.5248,1.5254,1054200002.0
2008-10-17 18:09:00,1.5255,1.5256,1.525,1.5252,1054200002.0
2008-10-17 18:10:00,1.5253,1.5255,1.5253,1.5254,1054200002.0
2008-10-17 18:11:00,1.5255,1.5258,1.5252,1.5252,1054200002.0
2008-10-17 18:12:00,1.5253,1.5253,1.525,1.5253,1054200002.0
2008-10-17 18:13:00,1.5254,1.5256,1.5245,1.5246,1054200002.0
2008-10-17 18:14:00,1.5247,1.5248,1.5245,1.5248,1054200002.0
2008-10-17 18:15:00,1.525,1.525,1.5246,1.5249,1054200002.0
2008-10-17 18:16:00,1.525,1.5252,1.5246,1.5247,1054200002.0
2008-10-17 18:17:00,1.5248,1.5252,1.5245,1.5252,1054200002.0
2008-10-17 18:18:00,1.5254,1.5257,1.5253,1.5254,1054200002.0
2008-10-17 18:19:00,1.5253,1.5256,1.5253,1.5253,1054200002.0
2008-10-17 18:20:00,1.5252,1.5253,1.5251,1.5252,1054200002.0
2008-10-17 18:21:00,1.5253,1.5258,1.5251,1.5256,1054200002.0
2008-10-17 18:22:00,1.5255,1.526,1.5253,1.5259,1054200002.0
2008-10-17 18:23:00,1.526,1.5262,1.5259,1.526,1054200002.0
2008-10-17 18:24:00,1.5259,1.5262,1.5255,1.526,1054200002.0
2008-10-17 18:25:00,1.5261,1.5263,1.5258,1.5258,1054200002.0
2008-10-17 18:26:00,1.5259,1.5259,1.5257,1.5257,1054200002.0
2008-10-17 18:27:00,1.5258,1.5261,1.5254,1.5261,1054200002.0
2008-10-17 18:28:00,1.5262,1.5262,1.5259,1.526,1054200002.0
2008-10-17 18:29:00,1.5261,1.5263,1.526,1.5262,1054200002.0
2008-10-17 18:30:00,1.5261,1.5261,1.5256,1.5258,1054200002.0
2008-10-17 18:31:00,1.5257,1.5258,1.5255,1.5255,1054200002.0
2008-10-17 18:32:00,1.5256,1.5256,1.5251,1.5251,1054200002.0
2008-10-17 18:33:00,1.5252,1.5255,1.5251,1.5254,1054200002.0
2008-10-17 18:34:00,1.5255,1.5256,1.5251,1.5251,1054200002.0
2008-10-17 18:35:00,1.5252,1.5252,1.525,1.5251,1054200002.0
2008-10-17 18:36:00,1.525,1.5254,1.525,1.5252,1054200002.0
2008-10-17 18:37:00,1.5253,1.5255,1.5253,1.5254,1054200002.0
2008-10-17 18:38:00,1.5253,1.5253,1.5249,1.5252,1054200002.0
2008-10-17 18:39:00,1.5254,1.5255,1.5251,1.5255,1054200002.0
2008-10-17 18:40:00,1.5254,1.5254,1.5251,1.5252,1054200002.0
2008-10-17 18:41:00,1.5253,1.5253,1.5252,1.5253,1054200002.0
2008-10-17 18:42:00,1.5252,1.5259,1.5252,1.5256,1054200002.0
2008-10-17 18:43:00,1.5257,1.5257,1.5249,1.5255,1054200002.0
2008-10-17 18:44:00,1.5258,1.5261,1.5256,1.5259,1054200002.0
2008-10-17 18:45:00,1.5258,1.5259,1.525,1.525,1054200002.0
2008-10-17 18:46:00,1.5249,1.5262,1.5248,1.5262,1054200002.0
2008-10-17 18:47:00,1.5261,1.5262,1.5259,1.526,1054200002.0
2008-10-17 18:48:00,1.5259,1.5262,1.5258,1.5261,1054200002.0
2008-10-17 18:49:00,1.526,1.5262,1.5259,1.5262,1054200002.0
2008-10-17 18:50:00,1.5261,1.5263,1.5261,1.5262,1054200002.0
2008-10-17 18:51:00,1.5261,1.5273,1.5261,1.5273,1054200002.0
2008-10-17 18:52:00,1.5274,1.5278,1.527,1.5278,1054200002.0
2008-10-17 18:53:00,1.5279,1.528,1.5275,1.5277,1054200002.0
2008-10-17 18:54:00,1.5276,1.5281,1.5276,1.5281,1054200002.0
2008-10-17 18:55:00,1.528,1.5283,1.528,1.5281,1054200002.0
2008-10-17 18:56:00,1.528,1.5284,1.5276,1.5276,1054200002.0
2008-10-17 18:57:00,1.5275,1.5277,1.5271,1.5272,1054200002.0
2008-10-17 18:58:00,1.5273,1.5273,1.527,1.5272,1054200002.0
2008-10-17 18:59:00,1.5271,1.5272,1.527,1.5272,1054200002.0
2008-10-17 19:00:00,1.5273,1.5274,1.5271,1.5272,1054200002.0
2008-10-17 19:01:00,1.5273,1.5273,1.5268,1.5272,1054200002.0
2008-10-17 19:02:00,1.5271,1.5273,1.526,1.5261,1054200002.0
2008-10-17 19:03:00,1.5262,1.5267,1.5261,1.5265,1054200002.0
2008-10-17 19:04:00,1.5266,1.5273,1.5265,1.5265,1054200002.0
2008-10-17 19:05:00,1.5264,1.5267,1.5263,1.5263,1054200002.0
2008-10-17 19:06:00,1.5262,1.5266,1.5262,1.5264,1054200002.0
2008-10-17 19:07:00,1.5263,1.5266,1.5263,1.5265,1054200002.0
2008-10-17 19:08:00,1.5266,1.5271,1.5266,1.527,1054200002.0
2008-10-17 19:09:00,1.5269,1.5272,1.5262,1.5271,1054200002.0
2008-10-17 19:10:00,1.5272,1.5272,1.527,1.5271,1054200002.0
2008-10-17 19:11:00,1.527,1.5278,1.5269,1.5275,1054200002.0
2008-10-17 19:12:00,1.5274,1.5278,1.5271,1.5275,1054200002.0
2008-10-17 19:13:00,1.5274,1.5275,1.5267,1.527,1054200002.0
2008-10-17 19:14:00,1.5272,1.5275,1.527,1.5271,1054200002.0
2008-10-17 19:15:00,1.527,1.5271,1.5267,1.5267,1054200002.0
2008-10-17 19:16:00,1.5266,1.5268,1.5265,1.5267,1054200002.0
2008-10-17 19:17:00,1.5266,1.5273,1.5265,1.5268,1054200002.0
2008-10-17 19:18:00,1.5267,1.527,1.5267,1.527,1054200002.0
2008-10-17 19:19:00,1.5268,1.527,1.5263,1.527,1054200002.0
2008-10-17 19:20:00,1.5271,1.5275,1.5271,1.5275,1054200002.0
2008-10-17 19:21:00,1.5274,1.5278,1.5274,1.5276,1054200002.0
2008-10-17 19:22:00,1.5277,1.5283,1.5273,1.5274,1054200002.0
2008-10-17 19:23:00,1.5275,1.5276,1.527,1.5273,1054200002.0
2008-10-17 19:24:00,1.5272,1.528,1.5272,1.5279,1054200002.0
2008-10-17 19:25:00,1.528,1.5284,1.5279,1.5283,1054200002.0
2008-10-17 19:26:00,1.5284,1.5284,1.5278,1.5281,1054200002.0
2008-10-17 19:27:00,1.528,1.5282,1.5273,1.5281,1054200002.0
2008-10-17 19:28:00,1.528,1.5283,1.5274,1.5279,1054200002.0
2008-10-17 19:29:00,1.5278,1.5284,1.5278,1.5283,1054200002.0
2008-10-17 19:30:00,1.5282,1.5287,1.5282,1.5286,1054200002.0
2008-10-17 19:31:00,1.5285,1.5289,1.5282,1.5286,1054200002.0
2008-10-17 19:32:00,1.5287,1.5289,1.5286,1.5288,1054200002.0
2008-10-17 19:33:00,1.5287,1.5288,1.5286,1.5288,1054200002.0
2008-10-17 19:34:00,1.52875,1.52915,1.5287,1.5291,1054200002.0
2008-10-17 19:35:00,1.529,1.5294,1.5289,1.5293,1736799995.0
2008-10-17 19:36:00,1.5294,1.5295,1.5292,1.5293,1736799995.0
2008-10-17 19:37:00,1.5294,1.5297,1.529,1.5297,1736799995.0
2008-10-17 19:38:00,1.5298,1.5305,1.5295,1.5305,1736799995.0
2008-10-17 19:39:00,1.5304,1.5305,1.5299,1.5301,1736799995.0
2008-10-17 19:40:00,1.5302,1.5303,1.5298,1.53,1736799995.0
2008-10-17 19:41:00,1.5299,1.5301,1.5294,1.5295,1736799995.0
2008-10-17 19:42:00,1.5294,1.5298,1.5294,1.5295,1736799995.0
2008-10-17 19:43:00,1.5294,1.5297,1.529,1.5296,1736799995.0
2008-10-17 19:44:00,1.5297,1.5297,1.5292,1.5294,1736799995.0
2008-10-17 19:45:00,1.5293,1.5294,1.5288,1.5293,1736799995.0
2008-10-17 19:46:00,1.5294,1.5295,1.5289,1.5291,1736799995.0
2008-10-17 19:47:00,1.529,1.529,1.52895,1.52895,1736799995.0
2008-10-17 19:48:00,1.5291,1.5291,1.5289,1.5291,103900002.0
2008-10-17 19:49:00,1.529,1.5292,1.5287,1.5292,103900002.0
2008-10-17 19:50:00,1.5291,1.5298,1.529,1.5298,103900002.0
2008-10-17 19:51:00,1.5299,1.5299,1.5289,1.5291,103900002.0
2008-10-17 19:52:00,1.5292,1.5294,1.5288,1.5294,103900002.0
2008-10-17 19:53:00,1.5295,1.5296,1.5283,1.5284,103900002.0
2008-10-17 19:54:00,1.5283,1.5292,1.5275,1.5289,103900002.0
2008-10-17 19:55:00,1.529,1.529,1.5284,1.5285,103900002.0
2008-10-17 19:56:00,1.5284,1.5288,1.5284,1.5285,103900002.0
2008-10-17 19:57:00,1.5286,1.5287,1.5275,1.5276,103900002.0
2008-10-17 19:58:00,1.5278,1.5281,1.5277,1.5281,103900002.0
2008-10-17 19:59:00,1.528,1.528,1.5275,1.5278,103900002.0
2008-10-17 20:00:00,1.5279,1.5282,1.5275,1.5279,103900002.0
2008-10-17 20:01:00,1.5278,1.5282,1.5278,1.528,103900002.0
2008-10-17 20:02:00,1.5281,1.5282,1.5275,1.5281,103900002.0
2008-10-17 20:03:00,1.528,1.5282,1.5279,1.528,103900002.0
2008-10-17 20:04:00,1.5281,1.5283,1.5274,1.5274,103900002.0
2008-10-17 20:05:00,1.5273,1.5275,1.5272,1.5272,103900002.0
2008-10-17 20:06:00,1.5271,1.5276,1.527,1.5275,103900002.0
2008-10-17 20:07:00,1.5274,1.5276,1.5272,1.5276,103900002.0
2008-10-17 20:08:00,1.5277,1.5279,1.5274,1.5278,103900002.0
2008-10-17 20:09:00,1.5277,1.5277,1.5273,1.5275,103900002.0
2008-10-17 20:10:00,1.5274,1.5282,1.5272,1.5274,103900002.0
2008-10-17 20:11:00,1.5275,1.5275,1.5272,1.5274,103900002.0
2008-10-17 20:12:00,1.5273,1.5274,1.5267,1.527,103900002.0
2008-10-17 20:13:00,1.5269,1.5272,1.5262,1.5263,103900002.0
2008-10-17 20:14:00,1.5262,1.5263,1.5257,1.5261,103900002.0
2008-10-17 20:15:00,1.5259,1.5264,1.5256,1.5263,103900002.0
2008-10-17 20:16:00,1.5264,1.5273,1.5263,1.5273,103900002.0
2008-10-17 20:17:00,1.5272,1.5273,1.5272,1.5272,103900002.0
2008-10-17 20:18:00,1.5273,1.5273,1.5264,1.5266,103900002.0
2008-10-17 20:19:00,1.5265,1.5266,1.5262,1.5263,103900002.0
2008-10-17 20:20:00,1.5264,1.5265,1.5258,1.5258,103900002.0
2008-10-17 20:21:00,1.5259,1.5259,1.5254,1.5255,103900002.0
2008-10-17 20:22:00,1.5254,1.5255,1.525,1.525,103900002.0
2008-10-17 20:23:00,1.5251,1.5255,1.5251,1.5253,103900002.0
2008-10-17 20:24:00,1.5252,1.5253,1.5233,1.5235,103900002.0
2008-10-17 20:25:00,1.5233,1.5243,1.5232,1.5242,103900002.0
2008-10-17 20:26:00,1.5244,1.5244,1.5241,1.5242,103900002.0
2008-10-17 20:27:00,1.5241,1.5243,1.524,1.5243,103900002.0
2008-10-17 20:28:00,1.5244,1.5249,1.5244,1.5249,103900002.0
2008-10-17 20:29:00,1.5248,1.5248,1.5242,1.5244,103900002.0
2008-10-17 20:30:00,1.5243,1.5257,1.5242,1.5252,103900002.0
2008-10-17 20:31:00,1.5251,1.5255,1.525,1.5254,103900002.0
2008-10-17 20:32:00,1.5253,1.5256,1.525,1.5254,103900002.0
2008-10-17 20:33:00,1.5253,1.5253,1.5244,1.5246,103900002.0
2008-10-17 20:34:00,1.5248,1.5248,1.5243,1.5243,103900002.0
2008-10-17 20:35:00,1.5242,1.5245,1.5241,1.5243,103900002.0
2008-10-17 20:36:00,1.5244,1.5244,1.5241,1.5242,103900002.0
2008-10-17 20:37:00,1.5241,1.5246,1.5241,1.5244,103900002.0
2008-10-17 20:38:00,1.5243,1.5243,1.5234,1.5237,103900002.0
2008-10-17 20:39:00,1.5238,1.524,1.5234,1.5237,103900002.0
2008-10-17 20:40:00,1.5236,1.5238,1.5227,1.5228,103900002.0
2008-10-17 20:41:00,1.5227,1.5233,1.5226,1.5229,103900002.0
2008-10-17 20:42:00,1.5228,1.5238,1.5228,1.5236,103900002.0
2008-10-17 20:43:00,1.5237,1.5238,1.5234,1.5235,103900002.0
2008-10-17 20:44:00,1.5236,1.5242,1.5232,1.5236,103900002.0
2008-10-17 20:45:00,1.5237,1.5239,1.5235,1.5238,103900002.0
2008-10-17 20:46:00,1.5237,1.5241,1.5237,1.524,103900002.0
2008-10-17 20:47:00,1.5241,1.5244,1.5238,1.5242,103900002.0
2008-10-17 20:48:00,1.5241,1.5245,1.5236,1.524,103900002.0
2008-10-17 20:49:00,1.5239,1.5246,1.5239,1.5242,103900002.0
2008-10-17 20:50:00,1.5243,1.5246,1.5241,1.5246,103900002.0
2008-10-17 20:51:00,1.5243,1.5248,1.5241,1.5242,103900002.0
2008-10-17 20:52:00,1.5244,1.5246,1.5237,1.5241,103900002.0
2008-10-17 20:53:00,1.524,1.5245,1.5235,1.5244,103900002.0
2008-10-17 20:54:00,1.5243,1.5245,1.5236,1.5238,103900002.0
2008-10-17 20:55:00,1.5236,1.5239,1.5234,1.5239,103900002.0
2008-10-17 20:56:00,1.5238,1.5243,1.5232,1.5234,103900002.0
2008-10-17 20:57:00,1.5235,1.5239,1.5233,1.5238,103900002.0
2008-10-17 20:58:00,1.5239,1.524,1.5236,1.5237,103900002.0
2008-10-17 20:59:00,1.5238,1.5239,1.5229,1.5234,103900002.0
2008-10-17 21:00:00,1.5233,1.524,1.5231,1.524,103900002.0
2008-10-17 21:01:00,1.5239,1.5241,1.5236,1.5238,103900002.0
2008-10-17 21:02:00,1.5239,1.5239,1.5236,1.5237,103900002.0
2008-10-17 21:03:00,1.5236,1.5238,1.5232,1.5238,103900002.0
2008-10-17 21:04:00,1.5239,1.5239,1.5235,1.5238,103900002.0
2008-10-17 21:05:00,1.5237,1.5237,1.5233,1.5234,103900002.0
2008-10-17 21:06:00,1.5235,1.5236,1.5233,1.5234,103900002.0
2008-10-17 21:07:00,1.5235,1.5235,1.5234,1.5235,103900002.0
2008-10-17 21:08:00,1.5236,1.5236,1.5233,1.5234,103900002.0
2008-10-17 21:09:00,1.5233,1.5233,1.5233,1.5233,103900002.0
2008-10-17 21:10:00,1.5233,1.5233,1.5224,1.5228,1460900018.0
2008-10-17 21:11:00,1.5227,1.5228,1.5226,1.5227,1460900018.0
2008-10-17 21:12:00,1.5226,1.5228,1.5226,1.5227,1460900018.0
2008-10-17 21:13:00,1.5226,1.5235,1.5226,1.523,1460900018.0
2008-10-17 21:14:00,1.5231,1.5231,1.5229,1.5231,1460900018.0
2008-10-17 21:15:00,1.523,1.523,1.523,1.523,1460900018.0
2008-10-17 21:16:00,1.5232,1.5233,1.523,1.5232,1151500000.0
2008-10-17 21:17:00,1.5233,1.5237,1.5231,1.5234,1151500000.0
2008-10-17 21:18:00,1.5235,1.5236,1.5229,1.5229,1151500000.0
2008-10-17 21:19:00,1.5228,1.5232,1.5224,1.5225,1151500000.0
2008-10-17 21:20:00,1.5224,1.5231,1.5224,1.5225,1151500000.0
2008-10-17 21:21:00,1.5226,1.5229,1.5223,1.5227,1151500000.0
2008-10-17 21:22:00,1.5226,1.5228,1.5226,1.5227,1151500000.0
2008-10-17 21:23:00,1.5228,1.5231,1.5227,1.5231,1151500000.0
2008-10-17 21:24:00,1.5233,1.5233,1.523,1.5231,1151500000.0
2008-10-17 21:25:00,1.5233,1.5237,1.5228,1.5232,1151500000.0
2008-10-17 21:26:00,1.5233,1.5233,1.5229,1.523,1151500000.0
2008-10-17 21:27:00,1.5231,1.5233,1.5231,1.5232,1151500000.0
2008-10-17 21:28:00,1.5233,1.524,1.5232,1.5234,1151500000.0
2008-10-17 21:29:00,1.5233,1.5234,1.5233,1.5233,1151500000.0
2008-10-17 21:30:00,1.5232,1.5234,1.5232,1.5234,1151500000.0
2008-10-17 21:31:00,1.5234,1.5239,1.5234,1.5238,965300010.0
2008-10-17 21:32:00,1.5239,1.5244,1.5238,1.524,965300010.0
2008-10-17 21:33:00,1.5239,1.5239,1.5234,1.5236,965300010.0
2008-10-17 21:34:00,1.5237,1.5239,1.5237,1.5239,965300010.0
2008-10-17 21:35:00,1.524,1.5244,1.5239,1.524,965300010.0
2008-10-17 21:36:00,1.5239,1.5239,1.5235,1.5235,965300010.0
2008-10-17 21:37:00,1.5236,1.5238,1.5235,1.5236,965300010.0
2008-10-17 21:38:00,1.5235,1.5238,1.5232,1.5233,965300010.0
2008-10-17 21:39:00,1.5232,1.5238,1.5232,1.5237,965300010.0
2008-10-17 21:40:00,1.5236,1.5237,1.5232,1.5233,965300010.0
2008-10-17 21:41:00,1.5232,1.5236,1.5232,1.5236,965300010.0
2008-10-17 21:42:00,1.5237,1.524,1.5236,1.5239,965300010.0
2008-10-17 21:43:00,1.524,1.5243,1.5239,1.524,965300010.0
2008-10-17 21:44:00,1.5239,1.5245,1.5236,1.5243,965300010.0
2008-10-17 21:45:00,1.5242,1.5242,1.5236,1.5236,965300010.0
2008-10-17 21:46:00,1.5237,1.5242,1.5235,1.5242,965300010.0
2008-10-17 21:47:00,1.524,1.524,1.5237,1.5238,965300010.0
2008-10-17 21:48:00,1.5237,1.5237,1.5232,1.5234,965300010.0
2008-10-17 21:49:00,1.5235,1.5235,1.523,1.5231,965300010.0
2008-10-17 21:50:00,1.523,1.5232,1.523,1.5232,965300010.0
2008-10-17 21:51:00,1.5231,1.524,1.5231,1.5236,965300010.0
2008-10-17 21:52:00,1.5237,1.5239,1.5236,1.5236,965300010.0
2008-10-17 21:53:00,1.5234,1.5237,1.5232,1.5233,965300010.0
2008-10-17 21:54:00,1.5232,1.5237,1.5232,1.5237,965300010.0
2008-10-17 21:55:00,1.5236,1.5252,1.5235,1.524,965300010.0
2008-10-17 21:56:00,1.5242,1.5242,1.5238,1.5239,965300010.0
2008-10-17 21:57:00,1.5238,1.524,1.5232,1.5239,965300010.0
2008-10-17 21:58:00,1.5238,1.5245,1.5238,1.5244,965300010.0
2008-10-17 21:59:00,1.5243,1.5244,1.5237,1.5243,965300010.0
2008-10-17 22:00:00,1.5244,1.5248,1.5239,1.5239,965300010.0
2008-10-17 22:01:00,1.524,1.5242,1.5239,1.5239,965300010.0
2008-10-17 22:02:00,1.524,1.5242,1.5239,1.5242,965300010.0
2008-10-17 22:03:00,1.524,1.5244,1.5238,1.5244,965300010.0
2008-10-17 22:04:00,1.5243,1.5252,1.5243,1.5248,965300010.0
2008-10-17 22:05:00,1.5249,1.525,1.5246,1.5249,965300010.0
2008-10-17 22:06:00,1.525,1.5251,1.5245,1.525,965300010.0
2008-10-17 22:07:00,1.5245,1.5249,1.5245,1.5246,965300010.0
2008-10-17 22:08:00,1.5245,1.5245,1.524,1.5243,965300010.0
2008-10-17 22:09:00,1.5245,1.5245,1.524,1.5243,965300010.0
2008-10-17 22:10:00,1.5242,1.5243,1.5237,1.5242,965300010.0
2008-10-17 22:11:00,1.5243,1.5243,1.5242,1.5242,965300010.0
2008-10-17 22:12:00,1.524,1.5243,1.5239,1.5239,965300010.0
2008-10-17 22:13:00,1.5237,1.5239,1.5236,1.5239,965300010.0
2008-10-17 22:14:00,1.5238,1.5239,1.5237,1.5239,965300010.0
2008-10-17 22:15:00,1.5238,1.5243,1.5238,1.5242,965300010.0
2008-10-17 22:16:00,1.524,1.5242,1.5236,1.5239,965300010.0
2008-10-17 22:17:00,1.524,1.524,1.524,1.524,965300010.0
2008-10-17 22:18:00,1.5242,1.5243,1.5238,1.524,965300010.0
2008-10-17 22:19:00,1.5242,1.5243,1.524,1.524,965300010.0
2008-10-17 22:20:00,1.5239,1.5244,1.5239,1.5242,965300010.0
2008-10-17 22:21:00,1.5243,1.5244,1.5243,1.5244,965300010.0
2008-10-17 22:22:00,1.5243,1.5243,1.5243,1.5243,965300010.0
2008-10-17 22:23:00,1.5244,1.5247,1.5244,1.5245,965300010.0
2008-10-17 22:24:00,1.5244,1.5246,1.5244,1.5245,965300010.0
2008-10-17 22:25:00,1.52445,1.52445,1.52415,1.52415,965300010.0
2008-10-17 22:26:00,1.5242,1.5242,1.5241,1.5241,1143699982.0
2008-10-17 22:27:00,1.5245,1.5246,1.5242,1.5243,1057200012.0
2008-10-17 22:28:00,1.5242,1.5243,1.5242,1.5243,1057200012.0
2008-10-17 22:29:00,1.5241,1.5241,1.52385,1.52385,1057200012.0
2008-10-17 22:30:00,1.5238,1.5238,1.5235,1.5236,1748869965.0
2008-10-17 22:31:00,1.5237,1.5237,1.5236,1.5237,1748869965.0
2008-10-17 22:32:00,1.5236,1.5236,1.5232,1.5233,1748869965.0
2008-10-17 22:33:00,1.5232,1.5232,1.5232,1.5232,1748869965.0
2008-10-17 22:34:00,1.5234,1.5239,1.5232,1.5232,848870003.0
2008-10-17 22:35:00,1.5231,1.5235,1.5231,1.5235,848870003.0
2008-10-17 22:36:00,1.5236,1.5238,1.5235,1.5237,611024996.0
2008-10-17 22:37:00,1.5231,1.5238,1.5229,1.5238,611024996.0
2008-10-17 22:38:00,1.5235,1.5236,1.5234,1.5236,611024996.0
2008-10-17 22:39:00,1.52315,1.52365,1.52315,1.52365,601469989.0
2008-10-17 22:40:00,1.5238,1.52395,1.5237,1.5238,1283235025.0
2008-10-17 22:42:00,1.5237,1.5238,1.5236,1.5238,1647935001.0
2008-10-17 22:43:00,1.5237,1.524,1.5236,1.5237,1647935001.0
2008-10-17 22:44:00,1.5238,1.5244,1.5236,1.5244,1647935001.0
2008-10-17 22:45:00,1.5243,1.5243,1.52405,1.5243,1647935001.0
2008-10-17 22:46:00,1.5246,1.5246,1.5239,1.5239,502084991.0
2008-10-17 22:47:00,1.524,1.5245,1.5237,1.5244,502084991.0
2008-10-17 22:48:00,1.524,1.524,1.524,1.524,502084991.0
2008-10-17 22:49:00,1.52405,1.5242,1.52405,1.5242,1506254973.0
2008-10-17 22:50:00,1.5242,1.5244,1.5242,1.5244,758684998.0
2008-10-17 22:51:00,1.5243,1.5243,1.5243,1.5243,758684998.0
2008-10-17 22:52:00,1.5244,1.5245,1.5243,1.5243,844505006.0
2008-10-17 22:53:00,1.5247,1.5247,1.5243,1.5243,844505006.0
2008-10-17 22:54:00,1.5244,1.5245,1.5242,1.5243,844505006.0
2008-10-17 22:55:00,1.524,1.5251,1.5239,1.525,844505006.0
2008-10-17 22:56:00,1.5253,1.5253,1.5249,1.5249,844505006.0
2008-10-17 22:57:00,1.525,1.5253,1.5245,1.5246,844505006.0
2008-10-17 22:58:00,1.5248,1.5255,1.5248,1.5251,844505006.0
2008-10-17 22:59:00,1.5251,1.5253,1.5246,1.5248,844505006.0
2008-10-19 23:00:00,1.52393,1.52451,1.52376,1.52443,1743599995.0
2008-10-19 23:04:00,1.5235,1.5236,1.52347,1.52358,1499599991.0
2008-10-19 23:05:00,1.5241,1.5241,1.52394,1.52394,815500008.0
2008-10-19 23:06:00,1.52449,1.52491,1.52405,1.52491,1275300018.0
2008-10-19 23:08:00,1.52388,1.52434,1.52388,1.52397,1504000000.0
2008-10-19 23:09:00,1.52378,1.52383,1.52372,1.52379,824700004.0
2008-10-19 23:11:00,1.52397,1.52426,1.52372,1.52412,1949000000.0
2008-10-19 23:12:00,1.52425,1.52433,1.52425,1.52433,698199997.0
2008-10-19 23:13:00,1.52417,1.52434,1.5236,1.52365,1998700005.0
2008-10-19 23:14:00,1.52373,1.52386,1.52373,1.52386,1219699986.0
2008-10-19 23:15:00,1.52364,1.52371,1.52317,1.52317,1805799995.0
2008-10-19 23:16:00,1.52358,1.5236,1.52358,1.5236,1590000007.0
2008-10-19 23:21:00,1.52275,1.52275,1.5227,1.5227,7200000.0
2008-10-19 23:22:00,1.52295,1.52335,1.52295,1.52335,14500000.0
2008-10-19 23:23:00,1.5232,1.5232,1.5232,1.5232,1500000.0
2008-10-19 23:24:00,1.5233,1.5233,1.5232,1.5232,50500000.0
2008-10-19 23:25:00,1.5231,1.5238,1.52285,1.5233,123600000.0
2008-10-19 23:26:00,1.52335,1.5236,1.5232,1.5232,80000000.0
2008-10-19 23:27:00,1.52325,1.52325,1.5232,1.52325,25900000.0
2008-10-19 23:28:00,1.5232,1.52325,1.5232,1.52325,37000000.0
2008-10-19 23:29:00,1.5232,1.52325,1.5232,1.5232,14800000.0
2008-10-19 23:32:00,1.5232,1.5232,1.5232,1.5232,11400000.0
2008-10-19 23:33:00,1.5232,1.5234,1.5231,1.52335,24800000.0
2008-10-19 23:34:00,1.52345,1.52355,1.52315,1.5232,39000000.0
2008-10-19 23:35:00,1.5232,1.52325,1.5232,1.52325,18100000.0
2008-10-19 23:36:00,1.52325,1.52325,1.52325,1.52325,49700001.0
2008-10-19 23:38:00,1.52325,1.52325,1.52325,1.52325,175899994.0
2008-10-19 23:39:00,1.52325,1.52325,1.52325,1.52325,565400024.0
2008-10-19 23:40:00,1.52325,1.52325,1.52325,1.52325,1247100036.0
2008-10-19 23:41:00,1.5232,1.52325,1.5232,1.52325,1589100036.0
2008-10-19 23:42:00,1.52325,1.52325,1.52325,1.52325,1215400024.0
2008-10-19 23:45:00,1.52315,1.52315,1.52315,1.52315,833700012.0
2008-10-19 23:49:00,1.5232,1.52325,1.5232,1.52325,1867400024.0
2008-10-19 23:55:00,1.52325,1.52325,1.5232,1.52325,1821299988.0
2008-10-19 23:56:00,1.52213,1.52288,1.52213,1.52288,2036100008.0
2008-10-19 23:57:00,1.52297,1.52302,1.52286,1.52293,1979600023.0
2008-10-20 00:01:00,1.52298,1.52308,1.52294,1.52303,1504400009.0
2008-10-20 00:02:00,1.5236,1.5236,1.5235,1.5236,1865600036.0
2008-10-20 00:03:00,1.5235,1.5239,1.5235,1.5238,1865600036.0
2008-10-20 00:04:00,1.5236,1.524,1.5236,1.5239,1865600036.0
2008-10-20 00:05:00,1.52345,1.52345,1.52335,1.52335,1865600036.0
2008-10-20 00:06:00,1.5234,1.52345,1.5234,1.52345,1005200012.0
2008-10-20 00:07:00,1.5236,1.5238,1.5236,1.5237,1945799928.0
2008-10-20 00:08:00,1.5238,1.5238,1.5235,1.5237,1945799928.0
2008-10-20 00:09:00,1.524,1.524,1.5238,1.5238,1945799928.0
2008-10-20 00:10:00,1.5239,1.5239,1.5237,1.5238,1945799928.0
2008-10-20 00:11:00,1.5239,1.5239,1.5238,1.5239,1945799928.0
2008-10-20 00:12:00,1.5238,1.5239,1.5237,1.5237,1945799928.0
2008-10-20 00:13:00,1.5238,1.5238,1.5236,1.5237,1945799928.0
2008-10-20 00:14:00,1.5236,1.5239,1.5236,1.5237,1945799928.0
2008-10-20 00:15:00,1.5236,1.5236,1.5236,1.5236,1945799928.0
2008-10-20 00:16:00,1.5237,1.5237,1.5235,1.5235,948799988.0
2008-10-20 00:17:00,1.5236,1.5236,1.5236,1.5236,948799988.0
2008-10-20 00:18:00,1.5236,1.5236,1.5236,1.5236,645599976.0
2008-10-20 00:19:00,1.5236,1.5236,1.5234,1.5235,1122999970.0
2008-10-20 00:20:00,1.5236,1.5236,1.5236,1.5236,1122999970.0
2008-10-20 00:21:00,1.5235,1.5236,1.5235,1.5236,2068000060.0
2008-10-20 00:22:00,1.5235,1.5235,1.5235,1.5235,2068000060.0
2008-10-20 00:23:00,1.5236,1.5236,1.5236,1.5236,2068000060.0
2008-10-20 00:24:00,1.5233,1.5234,1.5232,1.5233,648599976.0
2008-10-20 00:25:00,1.5234,1.5235,1.5233,1.5235,648599976.0
2008-10-20 00:26:00,1.5236,1.5236,1.5236,1.5236,648599976.0
2008-10-20 00:27:00,1.5234,1.5235,1.5232,1.5232,1371800003.0
2008-10-20 00:29:00,1.52295,1.52305,1.52295,1.52305,1371800003.0
2008-10-20 00:30:00,1.5233,1.5234,1.5232,1.5232,497700012.0
2008-10-20 00:31:00,1.523,1.523,1.523,1.523,497700012.0
2008-10-20 00:32:00,1.5233,1.5233,1.5232,1.5232,741100006.0
2008-10-20 00:33:00,1.5233,1.5234,1.5233,1.5233,741100006.0
2008-10-20 00:35:00,1.5234,1.5236,1.5234,1.5236,741100006.0
2008-10-20 00:36:00,1.5235,1.5235,1.5225,1.5234,741100006.0
2008-10-20 00:37:00,1.52305,1.5231,1.52305,1.5231,741100006.0
2008-10-20 00:38:00,1.5235,1.5235,1.5234,1.5234,1542400024.0
2008-10-20 00:39:00,1.52305,1.52305,1.52305,1.52305,1542400024.0
2008-10-20 00:40:00,1.5229,1.5231,1.5229,1.5231,1239500000.0
2008-10-20 00:41:00,1.5231,1.5231,1.5231,1.5231,489899994.0
2008-10-20 00:42:00,1.52315,1.5232,1.52315,1.5232,1052100036.0
2008-10-20 00:43:00,1.5232,1.5232,1.52315,1.52315,480300018.0
2008-10-20 00:45:00,1.5228,1.52285,1.5228,1.52285,575299988.0
2008-10-20 00:46:00,1.523,1.5231,1.52295,1.523,1216199996.0
2008-10-20 00:47:00,1.5231,1.5231,1.52305,1.52305,103599998.0
2008-10-20 00:48:00,1.5231,1.5232,1.523,1.523,466199991.0
2008-10-20 00:49:00,1.52295,1.52295,1.52295,1.52295,77400002.0
2008-10-20 00:50:00,1.5229,1.5229,1.5229,1.5229,88900002.0
2008-10-20 00:52:00,1.5229,1.52295,1.5229,1.52295,168500000.0
2008-10-20 00:53:00,1.52295,1.52295,1.5229,1.5229,179299995.0
2008-10-20 00:54:00,1.52295,1.52295,1.52295,1.52295,79000000.0
2008-10-20 00:55:00,1.5228,1.5228,1.5228,1.5228,77000000.0
2008-10-20 00:59:00,1.5229,1.5229,1.5229,1.5229,225800004.0
2008-10-20 01:00:00,1.5229,1.52295,1.5229,1.52295,925500002.0
2008-10-20 01:01:00,1.5229,1.52295,1.5229,1.52295,542899994.0
2008-10-20 01:02:00,1.5229,1.52295,1.5229,1.52295,364899994.0
2008-10-20 01:03:00,1.5229,1.5229,1.5229,1.5229,265899994.0
2008-10-20 01:04:00,1.52295,1.52305,1.52295,1.52305,1514084991.0
2008-10-20 01:05:00,1.5232,1.5234,1.5232,1.5233,1709899994.0
2008-10-20 01:06:00,1.52315,1.5232,1.5231,1.5231,1709899994.0
2008-10-20 01:07:00,1.5234,1.5235,1.5233,1.5233,1488499985.0
2008-10-20 01:08:00,1.5234,1.5236,1.5234,1.5235,1488499985.0
2008-10-20 01:09:00,1.5236,1.5236,1.5235,1.5235,1488499985.0
2008-10-20 01:10:00,1.5236,1.5238,1.5235,1.5238,1488499985.0
2008-10-20 01:11:00,1.5237,1.5242,1.5237,1.524,1488499985.0
2008-10-20 01:12:00,1.5242,1.5243,1.5238,1.5242,1488499985.0
2008-10-20 01:13:00,1.524,1.5243,1.5239,1.5242,1488499985.0
2008-10-20 01:14:00,1.524,1.524,1.52395,1.524,1488499985.0
2008-10-20 01:15:00,1.52395,1.524,1.52395,1.524,695699982.0
2008-10-20 01:16:00,1.524,1.52405,1.524,1.52405,1089500000.0
2008-10-20 01:17:00,1.5242,1.5246,1.5242,1.5246,1731100006.0
2008-10-20 01:18:00,1.52445,1.5245,1.52445,1.5245,1731100006.0
2008-10-20 01:19:00,1.525,1.5252,1.525,1.5252,1835099991.0
2008-10-20 01:20:00,1.5251,1.5251,1.5247,1.525,1835099991.0
2008-10-20 01:21:00,1.52485,1.52545,1.52485,1.52515,1835099991.0
2008-10-20 01:22:00,1.52505,1.5252,1.52505,1.52515,379399994.0
2008-10-20 01:23:00,1.52515,1.5254,1.52515,1.5252,1208999992.0
2008-10-20 01:24:00,1.5256,1.5257,1.5252,1.5253,1044399986.0
2008-10-20 01:25:00,1.52515,1.5252,1.52515,1.5252,1044399986.0
2008-10-20 01:26:00,1.5252,1.52525,1.5252,1.52525,157099999.0
2008-10-20 01:27:00,1.5256,1.5257,1.5255,1.5257,1791900023.0
2008-10-20 01:28:00,1.52545,1.5258,1.52545,1.52565,1791900023.0
2008-10-20 01:29:00,1.5256,1.5256,1.5255,1.52555,1055400003.0
2008-10-20 01:30:00,1.52555,1.5257,1.52555,1.5256,521500001.0
2008-10-20 01:31:00,1.5256,1.5256,1.5254,1.5254,1075399995.0
2008-10-20 01:32:00,1.525,1.5256,1.5245,1.5245,179399994.0
2008-10-20 01:33:00,1.5246,1.5251,1.5245,1.5251,179399994.0
2008-10-20 01:34:00,1.525,1.5251,1.525,1.5251,179399994.0
2008-10-20 01:35:00,1.525,1.5254,1.525,1.5253,179399994.0
2008-10-20 01:36:00,1.5252,1.5253,1.5251,1.5252,179399994.0
2008-10-20 01:37:00,1.52495,1.52495,1.52495,1.52495,179399994.0
2008-10-20 01:38:00,1.5251,1.5254,1.5251,1.5253,261000000.0
2008-10-20 01:39:00,1.5252,1.5254,1.5252,1.5253,261000000.0
2008-10-20 01:40:00,1.5254,1.5254,1.5252,1.5253,261000000.0
2008-10-20 01:41:00,1.5254,1.5256,1.5253,1.5255,261000000.0
2008-10-20 01:42:00,1.52535,1.5254,1.52535,1.5254,261000000.0
2008-10-20 01:43:00,1.5254,1.5255,1.5253,1.5253,810899994.0
2008-10-20 01:44:00,1.52535,1.5254,1.5253,1.52535,688000000.0
2008-10-20 01:45:00,1.52535,1.52535,1.52525,1.52535,784899994.0
2008-10-20 01:46:00,1.5258,1.5264,1.5258,1.5262,772200006.0
2008-10-20 01:47:00,1.5263,1.5264,1.5263,1.5264,772200006.0
2008-10-20 01:48:00,1.5263,1.5263,1.526,1.526,772200006.0
2008-10-20 01:49:00,1.5262,1.5262,1.5259,1.526,772200006.0
2008-10-20 01:50:00,1.5259,1.5259,1.5259,1.5259,772200006.0
2008-10-20 01:51:00,1.526,1.526,1.5259,1.5259,772200006.0
2008-10-20 01:52:00,1.526,1.5261,1.52535,1.52535,772200006.0
2008-10-20 01:53:00,1.5253,1.5254,1.525,1.525,1178299991.0
2008-10-20 01:54:00,1.52505,1.52515,1.52505,1.52515,729099998.0
2008-10-20 01:55:00,1.5252,1.5252,1.5252,1.5252,108500000.0
2008-10-20 01:56:00,1.5252,1.5252,1.5251,1.5252,501300011.0
2008-10-20 01:57:00,1.5253,1.5257,1.5252,1.5254,501300011.0
2008-10-20 01:58:00,1.5253,1.5254,1.5253,1.5254,501300011.0
2008-10-20 01:59:00,1.5254,1.5255,1.5254,1.5255,698100006.0
2008-10-20 02:00:00,1.52555,1.5256,1.52545,1.52545,1129700014.0
2008-10-20 02:01:00,1.5256,1.5257,1.5256,1.5257,1259599983.0
2008-10-20 02:02:00,1.5256,1.5258,1.5253,1.5258,1259599983.0
2008-10-20 02:03:00,1.5257,1.5259,1.5257,1.52585,1259599983.0
2008-10-20 02:04:00,1.5259,1.5259,1.5259,1.5259,634600013.0
2008-10-20 02:05:00,1.526,1.5261,1.5259,1.526,545400005.0
2008-10-20 02:06:00,1.5259,1.5261,1.5258,1.5261,545400005.0
2008-10-20 02:07:00,1.526,1.52605,1.526,1.526,545400005.0
2008-10-20 02:08:00,1.526,1.526,1.526,1.526,723199997.0
2008-10-20 02:09:00,1.5259,1.5259,1.5259,1.5259,328900001.0
2008-10-20 02:10:00,1.5259,1.5259,1.52535,1.5255,2114199998.0
2008-10-20 02:11:00,1.5256,1.5258,1.5252,1.5256,504100018.0
2008-10-20 02:12:00,1.5254,1.5254,1.5249,1.5254,504100018.0
2008-10-20 02:13:00,1.5253,1.5256,1.5252,1.5256,504100018.0
2008-10-20 02:14:00,1.52535,1.52545,1.5251,1.5251,504100018.0
2008-10-20 02:15:00,1.5257,1.5257,1.5252,1.5254,1871399957.0
2008-10-20 02:16:00,1.52515,1.5254,1.525,1.52515,1871399957.0
2008-10-20 02:17:00,1.52515,1.5254,1.52505,1.5253,1735199988.0
2008-10-20 02:18:00,1.5257,1.5257,1.5254,1.5255,1456199994.0
2008-10-20 02:19:00,1.5254,1.5256,1.525,1.5255,1456199994.0
2008-10-20 02:20:00,1.5253,1.5256,1.5253,1.5254,1456199994.0
2008-10-20 02:21:00,1.5253,1.5253,1.5252,1.5252,1456199994.0
2008-10-20 02:22:00,1.5253,1.5256,1.5253,1.5256,1456199994.0
2008-10-20 02:23:00,1.5255,1.5257,1.5254,1.5254,1456199994.0
2008-10-20 02:24:00,1.5255,1.5256,1.5249,1.5254,1456199994.0
2008-10-20 02:25:00,1.5255,1.5255,1.5252,1.5253,1456199994.0
2008-10-20 02:26:00,1.5254,1.5254,1.5251,1.5253,1456199994.0
2008-10-20 02:27:00,1.5254,1.5256,1.5253,1.5256,1456199994.0
2008-10-20 02:28:00,1.52525,1.5254,1.5252,1.5252,1456199994.0
2008-10-20 02:29:00,1.5254,1.5255,1.5251,1.5252,1427299996.0
2008-10-20 02:30:00,1.525,1.52535,1.525,1.52535,1427299996.0
2008-10-20 02:31:00,1.52535,1.52535,1.5249,1.525,1746399989.0
2008-10-20 02:32:00,1.525,1.525,1.525,1.525,531800004.0
2008-10-20 02:33:00,1.525,1.5252,1.525,1.5252,1106000013.0
2008-10-20 02:34:00,1.5252,1.5253,1.5252,1.5253,2119699997.0
2008-10-20 02:35:00,1.5252,1.5252,1.5252,1.5252,2119699997.0
2008-10-20 02:36:00,1.5253,1.5254,1.5253,1.5254,175200005.0
2008-10-20 02:37:00,1.5253,1.5254,1.5252,1.5253,175200005.0
2008-10-20 02:38:00,1.5252,1.5252,1.5252,1.5252,175200005.0
2008-10-20 02:39:00,1.5253,1.5254,1.5252,1.5253,527900009.0
2008-10-20 02:40:00,1.5254,1.5255,1.5253,1.5253,527900009.0
2008-10-20 02:41:00,1.5254,1.5255,1.5252,1.5254,527900009.0
2008-10-20 02:42:00,1.5256,1.5256,1.5251,1.5253,527900009.0
2008-10-20 02:43:00,1.5252,1.5255,1.5252,1.5253,527900009.0
2008-10-20 02:44:00,1.5254,1.5254,1.5252,1.5252,527900009.0
2008-10-20 02:45:00,1.5253,1.5255,1.5251,1.5255,527900009.0
2008-10-20 02:46:00,1.52545,1.52545,1.5254,1.5254,527900009.0
2008-10-20 02:47:00,1.52535,1.52535,1.52535,1.52535,1856000000.0
2008-10-20 02:48:00,1.5254,1.52545,1.5254,1.52545,1352600036.0
2008-10-20 02:49:00,1.5257,1.5258,1.5256,1.5257,1382999985.0
2008-10-20 02:50:00,1.5258,1.5262,1.5257,1.5262,1382999985.0
2008-10-20 02:51:00,1.5261,1.5262,1.5259,1.5261,1382999985.0
2008-10-20 02:52:00,1.526,1.5261,1.526,1.5261,1382999985.0
2008-10-20 02:53:00,1.526,1.5263,1.526,1.5263,1382999985.0
2008-10-20 02:54:00,1.5264,1.5269,1.5262,1.5267,1382999985.0
2008-10-20 02:55:00,1.5266,1.5275,1.5266,1.5274,1382999985.0
2008-10-20 02:56:00,1.5275,1.5276,1.527,1.5271,1382999985.0
2008-10-20 02:57:00,1.527,1.527,1.5266,1.5267,1382999985.0
2008-10-20 02:58:00,1.5268,1.5275,1.5266,1.5274,1382999985.0
2008-10-20 02:59:00,1.5273,1.5274,1.5268,1.5269,1382999985.0
2008-10-20 03:00:00,1.527,1.527,1.5267,1.5268,1382999985.0
2008-10-20 03:01:00,1.527,1.5276,1.527,1.5274,1382999985.0
2008-10-20 03:02:00,1.5273,1.5278,1.5273,1.5276,1382999985.0
2008-10-20 03:03:00,1.5275,1.5278,1.5274,1.5276,1382999985.0
2008-10-20 03:04:00,1.5279,1.5279,1.5274,1.5275,1382999985.0
2008-10-20 03:05:00,1.5274,1.5276,1.5272,1.5274,1382999985.0
2008-10-20 03:06:00,1.5273,1.5273,1.5272,1.5272,1382999985.0
2008-10-20 03:07:00,1.5273,1.5275,1.5272,1.5275,90000000.0
2008-10-20 03:08:00,1.5273,1.5273,1.5273,1.5273,90000000.0
2008-10-20 03:09:00,1.5274,1.5275,1.5274,1.5274,571900003.0
2008-10-20 03:10:00,1.5273,1.5275,1.5272,1.5274,571900003.0
2008-10-20 03:11:00,1.5273,1.5273,1.5273,1.5273,571900003.0
2008-10-20 03:12:00,1.5274,1.5275,1.527,1.5273,569700012.0
2008-10-20 03:13:00,1.5272,1.5274,1.5267,1.5268,569700012.0
2008-10-20 03:14:00,1.5267,1.5269,1.5265,1.5267,569700012.0
2008-10-20 03:15:00,1.5266,1.5268,1.5266,1.5266,569700012.0
2008-10-20 03:16:00,1.5265,1.5267,1.5263,1.5263,569700012.0
2008-10-20 03:17:00,1.5262,1.5265,1.5262,1.5262,569700012.0
2008-10-20 03:18:00,1.5265,1.5266,1.5265,1.5265,569700012.0
2008-10-20 03:19:00,1.5264,1.5266,1.5262,1.5266,569700012.0
2008-10-20 03:20:00,1.5265,1.5267,1.5264,1.5264,569700012.0
2008-10-20 03:21:00,1.5265,1.5267,1.5263,1.5264,569700012.0
2008-10-20 03:22:00,1.5263,1.5263,1.5263,1.5263,569700012.0
2008-10-20 03:23:00,1.5263,1.5263,1.5263,1.5263,1039099991.0
2008-10-20 03:24:00,1.5263,1.5266,1.5263,1.5264,964700012.0
2008-10-20 03:25:00,1.5265,1.5268,1.5263,1.5267,964700012.0
2008-10-20 03:26:00,1.5266,1.5266,1.5263,1.5265,964700012.0
2008-10-20 03:27:00,1.5264,1.5266,1.5264,1.5265,964700012.0
2008-10-20 03:28:00,1.5266,1.5267,1.5264,1.5266,964700012.0
2008-10-20 03:29:00,1.52645,1.52645,1.5264,1.52645,964700012.0
2008-10-20 03:30:00,1.5267,1.5268,1.5266,1.5267,400900010.0
2008-10-20 03:31:00,1.5266,1.5267,1.5265,1.5266,400900010.0
2008-10-20 03:32:00,1.5267,1.527,1.5267,1.5268,400900010.0
2008-10-20 03:33:00,1.52685,1.527,1.52685,1.527,400900010.0
2008-10-20 03:34:00,1.527,1.5271,1.52685,1.5271,1262100006.0
2008-10-20 03:35:00,1.5275,1.5277,1.5274,1.5276,771599976.0
2008-10-20 03:36:00,1.52738,1.52738,1.52738,1.52738,771599976.0
2008-10-20 03:37:00,1.52755,1.52755,1.52725,1.52755,504899997.0
2008-10-20 03:38:00,1.5276,1.5277,1.5271,1.5271,1772500030.0
2008-10-20 03:39:00,1.5272,1.5274,1.5272,1.5272,1772500030.0
2008-10-20 03:40:00,1.52725,1.52725,1.5268,1.5268,1772500030.0
2008-10-20 03:41:00,1.5269,1.5272,1.5269,1.527,744699997.0
2008-10-20 03:42:00,1.5269,1.5272,1.5269,1.5271,744699997.0
2008-10-20 03:43:00,1.527,1.5272,1.527,1.5272,744699997.0
2008-10-20 03:44:00,1.5273,1.5276,1.5272,1.5275,744699997.0
2008-10-20 03:45:00,1.5276,1.5282,1.5274,1.5278,744699997.0
2008-10-20 03:46:00,1.52755,1.5277,1.52745,1.52765,744699997.0
2008-10-20 03:47:00,1.52765,1.52765,1.5275,1.5275,1201200009.0
2008-10-20 03:48:00,1.5275,1.5277,1.5273,1.5276,1327599994.0
2008-10-20 03:49:00,1.5276,1.5278,1.5274,1.5275,1266500006.0
2008-10-20 03:50:00,1.5277,1.5277,1.5275,1.5276,891200016.0
2008-10-20 03:51:00,1.5277,1.528,1.5277,1.5279,891200016.0
2008-10-20 03:52:00,1.5277,1.52775,1.5277,1.5277,891200016.0
2008-10-20 03:53:00,1.52775,1.528,1.52765,1.5278,1241399999.0
2008-10-20 03:54:00,1.528,1.5281,1.5279,1.528,489299996.0
2008-10-20 03:55:00,1.5279,1.5279,1.5279,1.5279,489299996.0
2008-10-20 03:56:00,1.5279,1.528,1.5277,1.528,1220099976.0
2008-10-20 03:57:00,1.5279,1.5279,1.5278,1.5278,1220099976.0
2008-10-20 03:58:00,1.5279,1.5279,1.5278,1.5278,1220099976.0
2008-10-20 03:59:00,1.5279,1.528,1.5279,1.528,1220099976.0
2008-10-20 04:00:00,1.5278,1.5278,1.5276,1.5277,1220099976.0
2008-10-20 04:01:00,1.5278,1.5278,1.5278,1.5278,1852400002.0
2008-10-20 04:02:00,1.5279,1.528,1.5278,1.528,385300003.0
2008-10-20 04:03:00,1.5279,1.5279,1.5271,1.5272,385300003.0
2008-10-20 04:04:00,1.5273,1.5273,1.527,1.527,385300003.0
2008-10-20 04:05:00,1.5271,1.5272,1.5269,1.527,385300003.0
2008-10-20 04:06:00,1.5269,1.5272,1.5267,1.5272,385300003.0
2008-10-20 04:07:00,1.5272,1.5272,1.5271,1.5271,385300003.0
2008-10-20 04:09:00,1.5271,1.52725,1.5271,1.52715,438000000.0
2008-10-20 04:10:00,1.52715,1.5273,1.5271,1.5271,939199991.0
2008-10-20 04:11:00,1.52715,1.5273,1.52715,1.52725,831399997.0
2008-10-20 04:12:00,1.5272,1.5273,1.52715,1.52715,833500019.0
2008-10-20 04:13:00,1.52715,1.52715,1.5271,1.5271,246200005.0
2008-10-20 04:14:00,1.5271,1.5271,1.5271,1.5271,845399992.0
2008-10-20 04:15:00,1.5271,1.5271,1.5266,1.5268,370399994.0
2008-10-20 04:16:00,1.5267,1.52675,1.5267,1.52675,370399994.0
2008-10-20 04:17:00,1.5267,1.5272,1.5267,1.527,400300007.0
2008-10-20 04:18:00,1.5271,1.5271,1.5269,1.5269,400300007.0
2008-10-20 04:19:00,1.527,1.527,1.5265,1.5266,400300007.0
2008-10-20 04:20:00,1.5266,1.5266,1.52645,1.52645,400300007.0
2008-10-20 04:21:00,1.5265,1.5267,1.5265,1.5266,1569399986.0
2008-10-20 04:22:00,1.5267,1.5267,1.5265,1.5266,1569399986.0
2008-10-20 04:23:00,1.5265,1.52655,1.5264,1.52645,1569399986.0
2008-10-20 04:24:00,1.5265,1.5265,1.5264,1.52645,800000012.0
2008-10-20 04:25:00,1.5267,1.5267,1.5265,1.5266,175000000.0
2008-10-20 04:26:00,1.5264,1.5264,1.5264,1.5264,175000000.0
2008-10-20 04:27:00,1.52645,1.5266,1.5264,1.5265,1497899986.0
2008-10-20 04:28:00,1.5265,1.5265,1.5265,1.5265,275000000.0
2008-10-20 04:29:00,1.5265,1.5265,1.5265,1.5265,1057000008.0
2008-10-20 04:30:00,1.5265,1.5265,1.5265,1.5265,1122999984.0
2008-10-20 04:31:00,1.5265,1.5265,1.5264,1.5264,646500000.0
2008-10-20 04:32:00,1.5264,1.5264,1.5264,1.5264,327400006.0
2008-10-20 04:33:00,1.5264,1.52645,1.5264,1.52645,731799995.0
2008-10-20 04:34:00,1.5264,1.5264,1.5264,1.5264,788899994.0
2008-10-20 04:35:00,1.5264,1.5265,1.5264,1.5264,650299993.0
2008-10-20 04:36:00,1.5265,1.5267,1.5264,1.5266,252200004.0
2008-10-20 04:37:00,1.5264,1.5264,1.5264,1.5264,252200004.0
2008-10-20 04:38:00,1.5264,1.52645,1.5264,1.52645,408000000.0
2008-10-20 04:39:00,1.5264,1.52645,1.5264,1.52645,736100014.0
2008-10-20 04:40:00,1.5264,1.52655,1.5264,1.52645,2120499980.0
2008-10-20 04:41:00,1.5265,1.5267,1.5264,1.5266,291000000.0
2008-10-20 04:42:00,1.5265,1.5268,1.5263,1.5263,291000000.0
2008-10-20 04:43:00,1.5262,1.5262,1.5262,1.5262,291000000.0
2008-10-20 04:44:00,1.52574,1.52597,1.5257,1.52597,1048500009.0
2008-10-20 04:45:00,1.5262,1.5262,1.5262,1.5262,288999996.0
2008-10-20 04:46:00,1.5264,1.5267,1.5263,1.5266,1831599983.0
2008-10-20 04:47:00,1.5265,1.5267,1.5263,1.5266,1831599983.0
2008-10-20 04:48:00,1.5265,1.5267,1.5265,1.5266,1831599983.0
2008-10-20 04:49:00,1.5265,1.5266,1.5265,1.5265,1831599983.0
2008-10-20 04:50:00,1.5266,1.5266,1.5265,1.5265,1831599983.0
2008-10-20 04:51:00,1.5266,1.5266,1.5265,1.5266,1831599983.0
2008-10-20 04:52:00,1.5265,1.5266,1.5265,1.5266,1831599983.0
2008-10-20 04:53:00,1.5267,1.5267,1.5264,1.5265,1831599983.0
2008-10-20 04:54:00,1.5266,1.5266,1.5263,1.5266,1831599983.0
2008-10-20 04:55:00,1.5267,1.5267,1.5264,1.5264,1831599983.0
2008-10-20 04:56:00,1.5265,1.5267,1.5265,1.5266,1831599983.0
2008-10-20 04:57:00,1.5267,1.5267,1.5264,1.5266,1831599983.0
2008-10-20 04:58:00,1.5265,1.5267,1.5265,1.5266,1831599983.0
2008-10-20 04:59:00,1.5265,1.5265,1.5263,1.5263,1831599983.0
2008-10-20 05:00:00,1.5264,1.52645,1.52635,1.52635,956599999.0
2008-10-20 05:01:00,1.5263,1.5263,1.5263,1.5263,169600006.0
2008-10-20 05:02:00,1.5263,1.52645,1.5263,1.52635,1675400009.0
2008-10-20 05:03:00,1.5264,1.52645,1.52635,1.52635,1460099976.0
2008-10-20 05:04:00,1.5267,1.5267,1.5266,1.5266,1410900030.0
2008-10-20 05:05:00,1.5265,1.5267,1.5265,1.5266,1410900030.0
2008-10-20 05:06:00,1.5265,1.5268,1.5265,1.5268,1410900030.0
2008-10-20 05:07:00,1.5267,1.5267,1.5266,1.5266,1410900030.0
2008-10-20 05:08:00,1.52655,1.52655,1.52645,1.52645,1410900030.0
2008-10-20 05:09:00,1.5265,1.5266,1.5264,1.5266,93000000.0
2008-10-20 05:10:00,1.5267,1.5267,1.5265,1.5265,93000000.0
2008-10-20 05:11:00,1.5267,1.5267,1.5265,1.5265,93000000.0
2008-10-20 05:12:00,1.5266,1.5267,1.5265,1.5266,93000000.0
2008-10-20 05:13:00,1.5267,1.5267,1.5266,1.5267,93000000.0
2008-10-20 05:14:00,1.5266,1.5266,1.5266,1.5266,93000000.0
2008-10-20 05:15:00,1.5266,1.5266,1.5266,1.5266,94000000.0
2008-10-20 05:16:00,1.52655,1.5266,1.5265,1.5266,1482300011.0
2008-10-20 05:17:00,1.5265,1.5267,1.5264,1.5267,1552300003.0
2008-10-20 05:19:00,1.5266,1.5268,1.5266,1.5267,1552300003.0
2008-10-20 05:20:00,1.5266,1.5267,1.5266,1.5267,1552300003.0
2008-10-20 05:21:00,1.5265,1.5265,1.52645,1.52645,1552300003.0
2008-10-20 05:22:00,1.5265,1.5265,1.5265,1.5265,1822100006.0
2008-10-20 05:23:00,1.52645,1.52645,1.5264,1.5264,1822100006.0
2008-10-20 05:24:00,1.5264,1.5264,1.5264,1.5264,430500000.0
2008-10-20 05:25:00,1.5264,1.5264,1.5264,1.5264,1285900024.0
2008-10-20 05:26:00,1.5266,1.5267,1.5265,1.5265,1172600006.0
2008-10-20 05:27:00,1.5266,1.5267,1.5265,1.5266,1172600006.0
2008-10-20 05:28:00,1.5264,1.5265,1.5264,1.52645,1172600006.0
2008-10-20 05:29:00,1.52645,1.52645,1.52645,1.52645,481100006.0
2008-10-20 05:31:00,1.52645,1.5265,1.52645,1.5265,925899994.0
2008-10-20 05:32:00,1.5266,1.5266,1.5266,1.5266,609599976.0
2008-10-20 05:33:00,1.5268,1.5268,1.5267,1.5267,1873600005.0
2008-10-20 05:34:00,1.5268,1.5268,1.5263,1.5265,1873600005.0
2008-10-20 05:35:00,1.5263,1.5266,1.5263,1.5264,1873600005.0
2008-10-20 05:36:00,1.5267,1.5269,1.5267,1.5268,2142200012.0
2008-10-20 05:37:00,1.5267,1.5268,1.5265,1.5266,2142200012.0
2008-10-20 05:38:00,1.5265,1.5266,1.5265,1.5266,2142200012.0
2008-10-20 05:40:00,1.5265,1.5265,1.5265,1.5265,2142200012.0
2008-10-20 05:41:00,1.5267,1.5269,1.5266,1.5268,410099996.0
2008-10-20 05:42:00,1.5269,1.5275,1.5265,1.5275,410099996.0
2008-10-20 05:43:00,1.52735,1.5274,1.52695,1.527,410099996.0
2008-10-20 05:44:00,1.52705,1.5271,1.5265,1.52655,1734299984.0
2008-10-20 05:45:00,1.5266,1.5268,1.5264,1.5268,2125499987.0
2008-10-20 05:46:00,1.5269,1.5272,1.5267,1.527,2125499987.0
2008-10-20 05:47:00,1.5269,1.5277,1.5267,1.5272,2125499987.0
2008-10-20 05:48:00,1.527,1.5276,1.5268,1.527,2125499987.0
2008-10-20 05:49:00,1.527,1.5273,1.52635,1.52725,2125499987.0
2008-10-20 05:50:00,1.5272,1.5272,1.5268,1.5268,965799996.0
2008-10-20 05:51:00,1.5269,1.527,1.5266,1.5267,965799996.0
2008-10-20 05:52:00,1.5266,1.5266,1.5266,1.5266,965799996.0
2008-10-20 05:53:00,1.5266,1.5266,1.52655,1.5266,1201800010.0
2008-10-20 05:54:00,1.5266,1.5266,1.5266,1.5266,344799988.0
2008-10-20 05:55:00,1.5265,1.5267,1.5265,1.5267,296399997.0
2008-10-20 05:56:00,1.5266,1.5266,1.5266,1.5266,296399997.0
2008-10-20 05:57:00,1.5267,1.5268,1.5267,1.5268,241800003.0
2008-10-20 05:58:00,1.5267,1.5268,1.5267,1.5268,241800003.0
2008-10-20 05:59:00,1.5267,1.5268,1.5267,1.5268,241800003.0
2008-10-20 06:00:00,1.5267,1.5268,1.5267,1.5268,241800003.0
2008-10-20 06:01:00,1.5267,1.5268,1.5267,1.5268,241800003.0
2008-10-20 06:02:00,1.5266,1.5266,1.5266,1.5266,241800003.0
2008-10-20 06:03:00,1.5267,1.5268,1.5266,1.5267,767800018.0
2008-10-20 06:04:00,1.52665,1.52665,1.5266,1.5266,767800018.0
2008-10-20 06:05:00,1.5269,1.5269,1.5268,1.5268,986899994.0
2008-10-20 06:06:00,1.5267,1.5267,1.5266,1.5267,986899994.0
2008-10-20 06:07:00,1.52665,1.52665,1.52665,1.52665,217000000.0
2008-10-20 06:08:00,1.5269,1.5271,1.5269,1.5269,1183500015.0
2008-10-20 06:09:00,1.5268,1.5274,1.5267,1.5273,1183500015.0
2008-10-20 06:10:00,1.5271,1.5272,1.5271,1.52715,1183500015.0
2008-10-20 06:11:00,1.52715,1.52715,1.52705,1.5271,1055800018.0
2008-10-20 06:12:00,1.5273,1.5276,1.5271,1.5276,1990100006.0
2008-10-20 06:13:00,1.5275,1.52775,1.52745,1.52755,1990100006.0
2008-10-20 06:14:00,1.5277,1.5285,1.5277,1.5282,777500010.0
2008-10-20 06:15:00,1.52805,1.5282,1.52805,1.52815,777500010.0
2008-10-20 06:16:00,1.52815,1.52815,1.5278,1.52795,1084400011.0
2008-10-20 06:17:00,1.5283,1.5283,1.5278,1.5279,1592300004.0
2008-10-20 06:18:00,1.528,1.5281,1.5279,1.528,1592300004.0
2008-10-20 06:19:00,1.5281,1.5281,1.5277,1.528,1592300004.0
2008-10-20 06:20:00,1.5279,1.5283,1.5278,1.5279,1592300004.0
2008-10-20 06:21:00,1.5278,1.52805,1.52775,1.52805,1592300004.0
2008-10-20 06:22:00,1.5281,1.52835,1.528,1.52825,1523100036.0
2008-10-20 06:23:00,1.5284,1.5285,1.528,1.5281,1298199982.0
2008-10-20 06:24:00,1.528,1.5286,1.5278,1.5281,1298199982.0
2008-10-20 06:25:00,1.52775,1.52815,1.52775,1.52775,1298199982.0
2008-10-20 06:26:00,1.52785,1.528,1.52785,1.528,233399998.0
2008-10-20 06:27:00,1.5281,1.5282,1.5279,1.5281,1997399977.0
2008-10-20 06:28:00,1.5278,1.52835,1.5278,1.5281,1997399977.0
2008-10-20 06:29:00,1.5281,1.52825,1.52805,1.5282,834500000.0
2008-10-20 06:30:00,1.5282,1.5282,1.52775,1.5282,655699996.0
2008-10-20 06:31:00,1.5281,1.5282,1.5281,1.5281,369200001.0
2008-10-20 06:32:00,1.52815,1.52815,1.52795,1.52805,832299984.0
2008-10-20 06:33:00,1.5282,1.5283,1.5282,1.5282,1110999990.0
2008-10-20 06:34:00,1.5283,1.5285,1.5283,1.5283,722999990.0
2008-10-20 06:35:00,1.52815,1.52825,1.52815,1.5282,722999990.0
2008-10-20 06:36:00,1.52825,1.52825,1.5281,1.5281,209199996.0
2008-10-20 06:37:00,1.52815,1.52835,1.52805,1.52825,1451199995.0
2008-10-20 06:38:00,1.52825,1.52845,1.52825,1.52845,1627999994.0
2008-10-20 06:39:00,1.5287,1.5288,1.5286,1.5286,968200012.0
2008-10-20 06:40:00,1.5285,1.5287,1.5285,1.5287,968200012.0
2008-10-20 06:41:00,1.5285,1.5285,1.5285,1.5285,968200012.0
2008-10-20 06:42:00,1.5287,1.5288,1.5285,1.5288,894099999.0
2008-10-20 06:43:00,1.5287,1.5289,1.5286,1.5288,894099999.0
2008-10-20 06:44:00,1.5286,1.529,1.5286,1.529,894099999.0
2008-10-20 06:45:00,1.5289,1.5289,1.5286,1.5287,894099999.0
2008-10-20 06:46:00,1.5286,1.5289,1.5286,1.5287,894099999.0
2008-10-20 06:47:00,1.5288,1.5289,1.5285,1.5289,894099999.0
2008-10-20 06:48:00,1.529,1.5291,1.5286,1.5288,894099999.0
2008-10-20 06:49:00,1.5287,1.5289,1.5287,1.5287,894099999.0
2008-10-20 06:50:00,1.5288,1.5289,1.5285,1.5287,894099999.0
2008-10-20 06:51:00,1.5288,1.5292,1.5288,1.5292,894099999.0
2008-10-20 06:52:00,1.5291,1.5294,1.529,1.5293,894099999.0
2008-10-20 06:53:00,1.5292,1.5293,1.529,1.5292,894099999.0
2008-10-20 06:54:00,1.5293,1.5294,1.529,1.5293,894099999.0
2008-10-20 06:55:00,1.5292,1.5293,1.5286,1.5287,894099999.0
2008-10-20 06:56:00,1.52855,1.52865,1.52855,1.5286,894099999.0
2008-10-20 06:57:00,1.5284,1.5289,1.5284,1.5286,373699991.0
2008-10-20 06:58:00,1.5287,1.5287,1.5285,1.5287,373699991.0
2008-10-20 06:59:00,1.5286,1.5287,1.5286,1.5286,373699991.0
2008-10-20 07:00:00,1.5287,1.5289,1.5286,1.5288,373699991.0
2008-10-20 07:01:00,1.5287,1.5287,1.5287,1.5287,373699991.0
2008-10-20 07:03:00,1.5288,1.5288,1.5287,1.5288,373699991.0
2008-10-20 07:04:00,1.5287,1.5288,1.5287,1.5288,373699991.0
2008-10-20 07:05:00,1.5289,1.5289,1.5287,1.5288,373699991.0
2008-10-20 07:06:00,1.5289,1.5289,1.5288,1.5289,373699991.0
2008-10-20 07:07:00,1.5288,1.5288,1.5288,1.5288,373699991.0
2008-10-20 07:08:00,1.5287,1.5288,1.5286,1.5288,373699991.0
2008-10-20 07:09:00,1.5287,1.5289,1.5286,1.5287,373699991.0
2008-10-20 07:10:00,1.5286,1.5287,1.5286,1.5287,373699991.0
2008-10-20 07:11:00,1.5286,1.5288,1.5286,1.5287,373699991.0
2008-10-20 07:12:00,1.5285,1.5289,1.5285,1.5287,373699991.0
2008-10-20 07:13:00,1.5285,1.52865,1.5285,1.52855,373699991.0
2008-10-20 07:14:00,1.5285,1.52875,1.5285,1.5287,1343099991.0
2008-10-20 07:15:00,1.5289,1.5289,1.5287,1.5288,2005100005.0
2008-10-20 07:16:00,1.5289,1.5289,1.5285,1.5287,2005100005.0
2008-10-20 07:17:00,1.5288,1.5289,1.5288,1.5288,2005100005.0
2008-10-20 07:18:00,1.5289,1.5289,1.5288,1.5288,2005100005.0
2008-10-20 07:19:00,1.5287,1.5289,1.5286,1.5289,2005100005.0
2008-10-20 07:20:00,1.529,1.529,1.5287,1.5288,2005100005.0
2008-10-20 07:22:00,1.5289,1.5289,1.5287,1.5287,2005100005.0
2008-10-20 07:23:00,1.5286,1.5289,1.5286,1.5287,2005100005.0
2008-10-20 07:24:00,1.5286,1.5288,1.5286,1.5287,2005100005.0
2008-10-20 07:25:00,1.5288,1.5288,1.5287,1.5287,2005100005.0
2008-10-20 07:26:00,1.5288,1.5288,1.5286,1.5288,2005100005.0
2008-10-20 07:27:00,1.5289,1.5289,1.5284,1.5285,2005100005.0
2008-10-20 07:28:00,1.5286,1.5286,1.5278,1.5279,2005100005.0
2008-10-20 07:29:00,1.528,1.5281,1.5278,1.5281,2005100005.0
2008-10-20 07:30:00,1.528,1.5281,1.5278,1.5281,2005100005.0
2008-10-20 07:31:00,1.5282,1.5282,1.5277,1.5278,2005100005.0
2008-10-20 07:32:00,1.5277,1.528,1.5277,1.5278,2005100005.0
2008-10-20 07:33:00,1.5279,1.5281,1.5278,1.528,2005100005.0
2008-10-20 07:34:00,1.5281,1.529,1.5281,1.5286,2005100005.0
2008-10-20 07:35:00,1.5287,1.5293,1.5287,1.5291,2005100005.0
2008-10-20 07:36:00,1.5292,1.5292,1.5287,1.5287,2005100005.0
2008-10-20 07:37:00,1.5286,1.5286,1.528,1.5285,2005100005.0
2008-10-20 07:38:00,1.5285,1.5285,1.5283,1.52845,1968500023.0
2008-10-20 07:39:00,1.5285,1.52875,1.5285,1.52865,2062500005.0
2008-10-20 07:40:00,1.52865,1.52865,1.5284,1.5284,254899997.0
2008-10-20 07:41:00,1.5284,1.5284,1.5283,1.5283,281500005.0
2008-10-20 07:42:00,1.5283,1.52845,1.5283,1.5284,1292599999.0
2008-10-20 07:43:00,1.5285,1.529,1.5285,1.529,1520999999.0
2008-10-20 07:44:00,1.5291,1.5292,1.5289,1.5291,1520999999.0
2008-10-20 07:45:00,1.529,1.5291,1.5286,1.5288,1520999999.0
2008-10-20 07:46:00,1.5289,1.5292,1.5288,1.5292,1520999999.0
2008-10-20 07:47:00,1.5291,1.5293,1.5291,1.5292,1520999999.0
2008-10-20 07:48:00,1.5291,1.5293,1.5291,1.5292,1520999999.0
2008-10-20 07:49:00,1.5293,1.5297,1.5289,1.5297,1520999999.0
2008-10-20 07:50:00,1.5296,1.5297,1.5292,1.5295,1520999999.0
2008-10-20 07:51:00,1.5294,1.5297,1.5293,1.5297,1520999999.0
2008-10-20 07:52:00,1.5296,1.53,1.5296,1.53,1520999999.0
2008-10-20 07:53:00,1.5301,1.5301,1.5301,1.5301,1520999999.0
2008-10-20 07:54:00,1.5299,1.5302,1.5298,1.5301,1520999999.0
2008-10-20 07:55:00,1.53,1.5304,1.53,1.5304,1520999999.0
2008-10-20 07:56:00,1.5305,1.5306,1.5304,1.5305,1520999999.0
2008-10-20 07:57:00,1.5306,1.5308,1.5305,1.5308,1520999999.0
2008-10-20 07:58:00,1.5307,1.5308,1.5306,1.5308,1520999999.0
2008-10-20 07:59:00,1.5311,1.5315,1.5309,1.5314,1520999999.0
2008-10-20 08:00:00,1.5315,1.5321,1.5314,1.5314,1520999999.0
2008-10-20 08:01:00,1.5314,1.53155,1.5314,1.5315,1520999999.0
2008-10-20 08:02:00,1.5316,1.5316,1.5311,1.5312,2098600009.0
2008-10-20 08:03:00,1.5311,1.5313,1.5309,1.5312,2098600009.0
2008-10-20 08:04:00,1.5313,1.5315,1.5312,1.5312,2098600009.0
2008-10-20 08:05:00,1.5313,1.5315,1.5313,1.5315,2098600009.0
2008-10-20 08:06:00,1.5314,1.5315,1.5311,1.5314,2098600009.0
2008-10-20 08:07:00,1.5315,1.5316,1.5301,1.5301,2098600009.0
2008-10-20 08:08:00,1.5302,1.5303,1.5301,1.5301,2098600009.0
2008-10-20 08:09:00,1.5302,1.5303,1.5296,1.5298,2098600009.0
2008-10-20 08:10:00,1.5299,1.5299,1.5296,1.5299,2098600009.0
2008-10-20 08:11:00,1.5298,1.5313,1.5298,1.5313,2098600009.0
2008-10-20 08:12:00,1.5314,1.5315,1.5311,1.5311,2098600009.0
2008-10-20 08:13:00,1.5312,1.5313,1.531,1.5312,2098600009.0
2008-10-20 08:14:00,1.5311,1.5312,1.5306,1.5311,2098600009.0
2008-10-20 08:15:00,1.531,1.5312,1.5308,1.5308,2098600009.0
2008-10-20 08:16:00,1.531,1.531,1.5306,1.5307,2098600009.0
2008-10-20 08:17:00,1.5306,1.5308,1.5303,1.5305,2098600009.0
2008-10-20 08:18:00,1.5304,1.5305,1.5301,1.5301,2098600009.0
2008-10-20 08:19:00,1.5302,1.5303,1.5279,1.5287,2098600009.0
2008-10-20 08:20:00,1.5288,1.5296,1.5287,1.5296,2098600009.0
2008-10-20 08:21:00,1.5295,1.5308,1.5295,1.5301,2098600009.0
2008-10-20 08:22:00,1.53,1.5303,1.5299,1.53,2098600009.0
2008-10-20 08:23:00,1.5299,1.5308,1.5298,1.5303,2098600009.0
2008-10-20 08:24:00,1.5302,1.5308,1.5302,1.5307,2098600009.0
2008-10-20 08:25:00,1.5308,1.5308,1.5306,1.5307,2098600009.0
2008-10-20 08:26:00,1.5308,1.5309,1.5306,1.5308,2098600009.0
2008-10-20 08:27:00,1.5309,1.5313,1.5308,1.5313,2098600009.0
2008-10-20 08:28:00,1.5312,1.5318,1.5312,1.5317,2098600009.0
2008-10-20 08:29:00,1.5318,1.5319,1.5314,1.5316,2098600009.0
2008-10-20 08:30:00,1.5317,1.5317,1.5314,1.5315,2098600009.0
2008-10-20 08:31:00,1.53145,1.53145,1.53125,1.53135,2098600009.0
2008-10-20 08:32:00,1.5314,1.5316,1.53135,1.5315,2147400020.0
2008-10-20 08:33:00,1.5317,1.5319,1.5315,1.5319,1142600017.0
2008-10-20 08:34:00,1.532,1.5324,1.532,1.5323,1142600017.0
2008-10-20 08:35:00,1.5322,1.5324,1.5321,1.5324,1142600017.0
2008-10-20 08:36:00,1.5322,1.5327,1.5321,1.5326,1142600017.0
2008-10-20 08:37:00,1.5325,1.5326,1.5318,1.5323,1142600017.0
2008-10-20 08:38:00,1.5322,1.5323,1.5319,1.532,1142600017.0
2008-10-20 08:39:00,1.5319,1.5326,1.5318,1.5325,1142600017.0
2008-10-20 08:40:00,1.5321,1.5326,1.5317,1.5321,1142600017.0
2008-10-20 08:41:00,1.532,1.5324,1.532,1.5324,1142600017.0
2008-10-20 08:42:00,1.5325,1.5326,1.5324,1.5325,1142600017.0
2008-10-20 08:43:00,1.5326,1.5334,1.5325,1.533,1142600017.0
2008-10-20 08:44:00,1.5329,1.5332,1.5329,1.5331,1142600017.0
2008-10-20 08:45:00,1.5332,1.5332,1.5331,1.5331,1142600017.0
2008-10-20 08:46:00,1.5332,1.5332,1.5326,1.5329,1142600017.0
2008-10-20 08:47:00,1.5328,1.5331,1.5327,1.5328,1142600017.0
2008-10-20 08:48:00,1.5327,1.5331,1.5324,1.533,1142600017.0
2008-10-20 08:49:00,1.5331,1.5331,1.5327,1.533,1142600017.0
2008-10-20 08:50:00,1.5329,1.5333,1.5329,1.5332,1142600017.0
2008-10-20 08:51:00,1.5333,1.5334,1.533,1.533,1142600017.0
2008-10-20 08:52:00,1.5331,1.5331,1.5322,1.5327,1142600017.0
2008-10-20 08:53:00,1.5328,1.5328,1.5324,1.5326,1142600017.0
2008-10-20 08:54:00,1.5324,1.5327,1.5323,1.5324,1142600017.0
2008-10-20 08:55:00,1.5323,1.5328,1.5323,1.5328,1142600017.0
2008-10-20 08:56:00,1.5327,1.533,1.5325,1.5327,1142600017.0
2008-10-20 08:57:00,1.5324,1.5331,1.5324,1.5328,1142600017.0
2008-10-20 08:58:00,1.5329,1.5335,1.5327,1.5334,1142600017.0
2008-10-20 08:59:00,1.5335,1.5335,1.5327,1.5331,1142600017.0
2008-10-20 09:00:00,1.533,1.5333,1.5327,1.5333,1142600017.0
2008-10-20 09:01:00,1.5332,1.5338,1.5332,1.5332,1142600017.0
2008-10-20 09:02:00,1.5333,1.5335,1.5331,1.5333,1142600017.0
2008-10-20 09:03:00,1.5332,1.5336,1.5331,1.5332,1142600017.0
2008-10-20 09:04:00,1.5333,1.5333,1.5328,1.5328,1142600017.0
2008-10-20 09:05:00,1.5329,1.5329,1.5325,1.5326,1142600017.0
2008-10-20 09:06:00,1.5327,1.5328,1.5325,1.5325,1142600017.0
2008-10-20 09:07:00,1.5326,1.5329,1.5326,1.5327,1142600017.0
2008-10-20 09:08:00,1.5326,1.5329,1.5326,1.5329,1142600017.0
2008-10-20 09:09:00,1.5328,1.5329,1.5324,1.5327,1142600017.0
2008-10-20 09:10:00,1.5329,1.5333,1.5326,1.5331,1142600017.0
2008-10-20 09:11:00,1.5332,1.5334,1.5331,1.5333,1142600017.0
2008-10-20 09:12:00,1.5334,1.5338,1.5333,1.5337,1142600017.0
2008-10-20 09:13:00,1.5336,1.5338,1.5336,1.5338,1142600017.0
2008-10-20 09:14:00,1.5337,1.534,1.5336,1.534,1142600017.0
2008-10-20 09:15:00,1.5339,1.5343,1.5339,1.534,1142600017.0
2008-10-20 09:16:00,1.5339,1.5341,1.5339,1.534,1142600017.0
2008-10-20 09:17:00,1.5339,1.5343,1.5339,1.534,1142600017.0
2008-10-20 09:18:00,1.5339,1.5339,1.5331,1.5332,1142600017.0
2008-10-20 09:19:00,1.5331,1.5332,1.5329,1.533,1142600017.0
2008-10-20 09:20:00,1.5328,1.5328,1.5324,1.5327,1142600017.0
2008-10-20 09:21:00,1.5326,1.5327,1.5321,1.5326,1142600017.0
2008-10-20 09:22:00,1.5325,1.5326,1.5325,1.5325,1142600017.0
2008-10-20 09:23:00,1.5324,1.5327,1.5323,1.5325,1142600017.0
2008-10-20 09:24:00,1.5326,1.5329,1.5325,1.5326,1142600017.0
2008-10-20 09:25:00,1.5327,1.5327,1.5326,1.5326,1142600017.0
2008-10-20 09:26:00,1.5325,1.5329,1.5325,1.5326,1142600017.0
2008-10-20 09:27:00,1.5325,1.5327,1.5325,1.5326,1142600017.0
2008-10-20 09:28:00,1.5325,1.5325,1.532,1.532,1142600017.0
2008-10-20 09:29:00,1.5321,1.5325,1.532,1.5324,1142600017.0
2008-10-20 09:30:00,1.5323,1.5326,1.532,1.5326,1142600017.0
2008-10-20 09:31:00,1.5327,1.5329,1.5325,1.5326,1142600017.0
2008-10-20 09:32:00,1.5327,1.5327,1.5326,1.5327,1142600017.0
2008-10-20 09:33:00,1.5328,1.5328,1.5325,1.5326,1142600017.0
2008-10-20 09:34:00,1.5325,1.5327,1.5324,1.5326,1142600017.0
2008-10-20 09:35:00,1.5327,1.5328,1.5324,1.5327,1142600017.0
2008-10-20 09:36:00,1.5328,1.5328,1.5326,1.5327,1142600017.0
2008-10-20 09:37:00,1.5328,1.5331,1.5326,1.5329,1142600017.0
2008-10-20 09:38:00,1.5331,1.53315,1.533,1.5331,1142600017.0
2008-10-20 09:39:00,1.5331,1.5331,1.53305,1.5331,1626100005.0
2008-10-20 09:40:00,1.533,1.5333,1.533,1.533,1705899998.0
2008-10-20 09:41:00,1.5331,1.5332,1.533,1.5331,1705899998.0
2008-10-20 09:42:00,1.5332,1.5332,1.5329,1.5329,1705899998.0
2008-10-20 09:43:00,1.533,1.5333,1.533,1.5332,1705899998.0
2008-10-20 09:44:00,1.5333,1.5338,1.5333,1.5337,1705899998.0
2008-10-20 09:45:00,1.5338,1.5338,1.5331,1.5331,1705899998.0
2008-10-20 09:46:00,1.533,1.533,1.532,1.5327,1705899998.0
2008-10-20 09:47:00,1.5328,1.5328,1.5321,1.5325,1705899998.0
2008-10-20 09:48:00,1.5324,1.5325,1.5324,1.53245,1705899998.0
2008-10-20 09:49:00,1.5323,1.5324,1.5321,1.5323,1940799984.0
2008-10-20 09:50:00,1.5324,1.5329,1.5324,1.5327,1940799984.0
2008-10-20 09:51:00,1.5328,1.5335,1.5327,1.5333,1940799984.0
2008-10-20 09:52:00,1.5334,1.5334,1.5331,1.5331,1940799984.0
2008-10-20 09:53:00,1.533,1.5331,1.5325,1.5328,1940799984.0
2008-10-20 09:54:00,1.5329,1.5331,1.5328,1.533,1940799984.0
2008-10-20 09:55:00,1.5331,1.5332,1.5326,1.5326,1940799984.0
2008-10-20 09:56:00,1.5327,1.5329,1.5326,1.5327,1940799984.0
2008-10-20 09:57:00,1.5326,1.5326,1.5321,1.5323,1940799984.0
2008-10-20 09:58:00,1.5324,1.5324,1.5319,1.5323,1940799984.0
2008-10-20 09:59:00,1.532,1.5321,1.5316,1.5316,1940799984.0
2008-10-20 10:00:00,1.5315,1.5317,1.5311,1.5312,1940799984.0
2008-10-20 10:01:00,1.5313,1.5315,1.5309,1.5312,1940799984.0
2008-10-20 10:02:00,1.5311,1.5316,1.531,1.5313,1940799984.0
2008-10-20 10:03:00,1.5311,1.5311,1.531,1.531,1940799984.0
2008-10-20 10:04:00,1.5309,1.5312,1.5308,1.5311,1940799984.0
2008-10-20 10:05:00,1.5312,1.5314,1.5311,1.5314,1940799984.0
2008-10-20 10:06:00,1.5315,1.5318,1.5314,1.5316,1940799984.0
2008-10-20 10:07:00,1.5315,1.5317,1.5314,1.5315,1940799984.0
2008-10-20 10:08:00,1.5316,1.5317,1.5315,1.5315,1940799984.0
2008-10-20 10:09:00,1.5316,1.5317,1.5315,1.5315,1940799984.0
2008-10-20 10:10:00,1.5316,1.5316,1.5314,1.5315,1940799984.0
2008-10-20 10:11:00,1.5314,1.5317,1.5314,1.5316,1940799984.0
2008-10-20 10:12:00,1.5317,1.5319,1.5316,1.5318,1940799984.0
2008-10-20 10:13:00,1.5319,1.5319,1.5316,1.5318,1940799984.0
2008-10-20 10:14:00,1.53175,1.5318,1.5317,1.5318,1940799984.0
2008-10-20 10:15:00,1.53175,1.53175,1.5317,1.5317,929599988.0
2008-10-20 10:16:00,1.5314,1.5317,1.5314,1.5315,1239000000.0
2008-10-20 10:17:00,1.5314,1.5315,1.5312,1.5312,1239000000.0
2008-10-20 10:18:00,1.5313,1.5314,1.531,1.5311,1239000000.0
2008-10-20 10:19:00,1.5312,1.5312,1.5308,1.5312,1239000000.0
2008-10-20 10:20:00,1.5311,1.5312,1.5309,1.531,1239000000.0
2008-10-20 10:21:00,1.5309,1.5311,1.5309,1.5311,1239000000.0
2008-10-20 10:22:00,1.531,1.5311,1.5306,1.5309,1239000000.0
2008-10-20 10:23:00,1.531,1.5314,1.5309,1.5312,1239000000.0
2008-10-20 10:24:00,1.5313,1.5313,1.531,1.5311,1239000000.0
2008-10-20 10:25:00,1.5312,1.5315,1.5311,1.5311,1239000000.0
2008-10-20 10:26:00,1.5314,1.5316,1.5311,1.5315,1239000000.0
2008-10-20 10:27:00,1.5314,1.5316,1.5311,1.5311,1239000000.0
2008-10-20 10:28:00,1.5315,1.5315,1.5311,1.5312,1239000000.0
2008-10-20 10:29:00,1.5311,1.5315,1.5311,1.5312,1239000000.0
2008-10-20 10:30:00,1.5311,1.5311,1.5307,1.5308,1239000000.0
2008-10-20 10:31:00,1.5309,1.5316,1.5308,1.5312,1239000000.0
2008-10-20 10:32:00,1.5313,1.5314,1.5312,1.5314,1239000000.0
2008-10-20 10:33:00,1.5313,1.5316,1.5313,1.5315,1239000000.0
2008-10-20 10:34:00,1.5314,1.5314,1.531,1.5311,1239000000.0
2008-10-20 10:35:00,1.5312,1.5314,1.5311,1.5313,1239000000.0
2008-10-20 10:36:00,1.5314,1.5316,1.5313,1.5314,1239000000.0
2008-10-20 10:37:00,1.5315,1.5317,1.5315,1.5316,1239000000.0
2008-10-20 10:38:00,1.5317,1.5318,1.5316,1.5318,1239000000.0
2008-10-20 10:39:00,1.5319,1.532,1.531,1.531,1239000000.0
2008-10-20 10:40:00,1.5309,1.531,1.5307,1.5309,1239000000.0
2008-10-20 10:41:00,1.531,1.5313,1.5309,1.5312,1239000000.0
2008-10-20 10:42:00,1.5313,1.5319,1.531,1.5319,1239000000.0
2008-10-20 10:43:00,1.5318,1.532,1.5317,1.5318,1239000000.0
2008-10-20 10:44:00,1.5317,1.5319,1.5315,1.5317,1239000000.0
2008-10-20 10:45:00,1.5316,1.532,1.5315,1.5318,1239000000.0
2008-10-20 10:46:00,1.5317,1.532,1.5315,1.5315,1239000000.0
2008-10-20 10:47:00,1.5316,1.532,1.5315,1.532,1239000000.0
2008-10-20 10:48:00,1.5319,1.532,1.5313,1.5319,1239000000.0
2008-10-20 10:49:00,1.532,1.532,1.5315,1.5318,1239000000.0
2008-10-20 10:50:00,1.5317,1.5318,1.5313,1.5317,1239000000.0
2008-10-20 10:51:00,1.5318,1.5319,1.5317,1.5318,1239000000.0
2008-10-20 10:52:00,1.5317,1.5318,1.5313,1.5315,1239000000.0
2008-10-20 10:53:00,1.5317,1.532,1.5315,1.532,1239000000.0
2008-10-20 10:54:00,1.5321,1.5323,1.5318,1.532,1239000000.0
2008-10-20 10:55:00,1.5319,1.5319,1.5316,1.5318,1239000000.0
2008-10-20 10:56:00,1.5319,1.532,1.5318,1.532,1239000000.0
2008-10-20 10:57:00,1.5319,1.532,1.5318,1.5319,1239000000.0
2008-10-20 10:58:00,1.5319,1.532,1.5319,1.5319,1239000000.0
2008-10-20 10:59:00,1.5319,1.532,1.53175,1.5318,1184500006.0
2008-10-20 11:00:00,1.5319,1.532,1.5317,1.5319,1474000000.0
2008-10-20 11:01:00,1.532,1.5323,1.5318,1.532,1474000000.0
2008-10-20 11:02:00,1.5321,1.5323,1.532,1.5323,1474000000.0
2008-10-20 11:03:00,1.5324,1.5326,1.5321,1.5323,1474000000.0
2008-10-20 11:04:00,1.53225,1.5323,1.5322,1.5322,1474000000.0
2008-10-20 11:05:00,1.5323,1.5324,1.53195,1.532,1575899977.0
2008-10-20 11:06:00,1.5319,1.532,1.5317,1.5319,1505699997.0
2008-10-20 11:07:00,1.5318,1.532,1.5318,1.532,1505699997.0
2008-10-20 11:08:00,1.5319,1.532,1.5316,1.5319,1505699997.0
2008-10-20 11:09:00,1.532,1.532,1.5316,1.5316,1505699997.0
2008-10-20 11:10:00,1.5317,1.5318,1.5316,1.5317,1505699997.0
2008-10-20 11:11:00,1.5318,1.5318,1.5312,1.5313,1505699997.0
2008-10-20 11:12:00,1.5314,1.5315,1.5313,1.5314,1505699997.0
2008-10-20 11:13:00,1.5315,1.532,1.5315,1.532,1505699997.0
2008-10-20 11:14:00,1.5319,1.5324,1.5319,1.5321,1505699997.0
2008-10-20 11:15:00,1.532,1.5324,1.532,1.5323,1505699997.0
2008-10-20 11:16:00,1.5321,1.5325,1.532,1.5324,1505699997.0
2008-10-20 11:17:00,1.5325,1.5327,1.5323,1.5327,1505699997.0
2008-10-20 11:18:00,1.5326,1.5328,1.5324,1.5327,1505699997.0
2008-10-20 11:19:00,1.5328,1.533,1.5326,1.5326,1505699997.0
2008-10-20 11:20:00,1.5325,1.5328,1.5325,1.5327,1505699997.0
2008-10-20 11:21:00,1.5326,1.5329,1.5325,1.5328,1505699997.0
2008-10-20 11:22:00,1.5327,1.5328,1.5326,1.5328,1505699997.0
2008-10-20 11:23:00,1.5329,1.5334,1.5329,1.5333,1505699997.0
2008-10-20 11:24:00,1.5332,1.5333,1.5328,1.5329,1505699997.0
2008-10-20 11:25:00,1.5328,1.5331,1.5326,1.5326,1505699997.0
2008-10-20 11:26:00,1.5325,1.5325,1.5317,1.532,1505699997.0
2008-10-20 11:27:00,1.5319,1.5319,1.5314,1.5315,1505699997.0
2008-10-20 11:28:00,1.5314,1.5317,1.5312,1.5316,1505699997.0
2008-10-20 11:29:00,1.5315,1.5317,1.5313,1.5315,1505699997.0
2008-10-20 11:30:00,1.5316,1.5316,1.5312,1.5313,1505699997.0
2008-10-20 11:31:00,1.5314,1.5316,1.5313,1.5315,1505699997.0
2008-10-20 11:32:00,1.5314,1.5316,1.5314,1.5315,1505699997.0
2008-10-20 11:33:00,1.5316,1.5319,1.5312,1.5317,1505699997.0
2008-10-20 11:34:00,1.5318,1.5321,1.5316,1.5321,1505699997.0
2008-10-20 11:35:00,1.5323,1.5326,1.5321,1.5326,1505699997.0
2008-10-20 11:36:00,1.5327,1.5327,1.5323,1.5324,1505699997.0
2008-10-20 11:37:00,1.5325,1.5325,1.532,1.5321,1505699997.0
2008-10-20 11:38:00,1.5323,1.5324,1.532,1.532,1505699997.0
2008-10-20 11:39:00,1.5321,1.5323,1.532,1.5321,1505699997.0
2008-10-20 11:40:00,1.5323,1.5326,1.5321,1.5326,1505699997.0
2008-10-20 11:41:00,1.5325,1.5326,1.5323,1.5323,1505699997.0
2008-10-20 11:42:00,1.5324,1.5325,1.5321,1.5321,1505699997.0
2008-10-20 11:43:00,1.5323,1.5325,1.5323,1.5323,1505699997.0
2008-10-20 11:44:00,1.5324,1.5324,1.5317,1.532,1505699997.0
2008-10-20 11:45:00,1.5319,1.532,1.5318,1.5319,1505699997.0
2008-10-20 11:46:00,1.532,1.5321,1.5317,1.532,1505699997.0
2008-10-20 11:47:00,1.5323,1.5324,1.5318,1.5319,1505699997.0
2008-10-20 11:48:00,1.5318,1.5319,1.5316,1.5318,1505699997.0
2008-10-20 11:49:00,1.5319,1.5321,1.5318,1.532,1505699997.0
2008-10-20 11:50:00,1.5319,1.5325,1.5319,1.5321,1505699997.0
2008-10-20 11:51:00,1.5323,1.5323,1.532,1.532,1505699997.0
2008-10-20 11:52:00,1.5321,1.5321,1.532,1.5321,1505699997.0
2008-10-20 11:53:00,1.532,1.5323,1.532,1.5321,1505699997.0
2008-10-20 11:54:00,1.53225,1.53225,1.5321,1.5321,1505699997.0
2008-10-20 11:55:00,1.5323,1.5324,1.5321,1.5321,1360899996.0
2008-10-20 11:56:00,1.5323,1.5324,1.532,1.5321,1360899996.0
2008-10-20 11:57:00,1.532,1.532,1.5316,1.5316,1360899996.0
2008-10-20 11:58:00,1.5317,1.532,1.5317,1.532,1360899996.0
2008-10-20 11:59:00,1.532,1.5321,1.532,1.532,1360899996.0
2008-10-20 12:00:00,1.5321,1.5323,1.5319,1.53205,1813400004.0
2008-10-20 12:01:00,1.5323,1.5324,1.532,1.5323,1346300002.0
2008-10-20 12:02:00,1.5321,1.5323,1.5317,1.5317,1346300002.0
2008-10-20 12:03:00,1.5316,1.5316,1.5312,1.5313,1346300002.0
2008-10-20 12:04:00,1.531,1.5315,1.531,1.5312,1346300002.0
2008-10-20 12:05:00,1.5313,1.5314,1.5312,1.5312,1346300002.0
2008-10-20 12:06:00,1.5311,1.5314,1.531,1.5313,1346300002.0
2008-10-20 12:07:00,1.5311,1.5312,1.5308,1.531,1346300002.0
2008-10-20 12:08:00,1.5311,1.5311,1.5305,1.5307,1346300002.0
2008-10-20 12:09:00,1.5306,1.5307,1.5304,1.5305,1346300002.0
2008-10-20 12:10:00,1.5306,1.5309,1.5305,1.5309,1346300002.0
2008-10-20 12:11:00,1.5308,1.5312,1.5308,1.531,1346300002.0
2008-10-20 12:12:00,1.5309,1.5309,1.5304,1.5305,1346300002.0
2008-10-20 12:13:00,1.5304,1.5304,1.53,1.5304,1346300002.0
2008-10-20 12:14:00,1.5303,1.5307,1.5303,1.5305,1346300002.0
2008-10-20 12:15:00,1.5304,1.5306,1.5303,1.5304,1346300002.0
2008-10-20 12:16:00,1.5305,1.531,1.5304,1.5309,1346300002.0
2008-10-20 12:17:00,1.5308,1.5311,1.5306,1.5309,1346300002.0
2008-10-20 12:18:00,1.531,1.531,1.5308,1.5309,1346300002.0
2008-10-20 12:19:00,1.5308,1.5311,1.5308,1.531,1346300002.0
2008-10-20 12:20:00,1.5311,1.5311,1.5309,1.531,1346300002.0
2008-10-20 12:21:00,1.5311,1.5311,1.5309,1.5309,1346300002.0
2008-10-20 12:22:00,1.5308,1.5312,1.5308,1.5311,1346300002.0
2008-10-20 12:23:00,1.5312,1.5312,1.531,1.5311,1346300002.0
2008-10-20 12:24:00,1.531,1.5311,1.5309,1.5309,1346300002.0
2008-10-20 12:25:00,1.5308,1.5309,1.5304,1.5308,1346300002.0
2008-10-20 12:26:00,1.5309,1.531,1.5303,1.5303,1346300002.0
2008-10-20 12:27:00,1.5304,1.5305,1.5303,1.5304,1346300002.0
2008-10-20 12:28:00,1.5305,1.5306,1.53,1.5302,1346300002.0
2008-10-20 12:29:00,1.53,1.5303,1.5295,1.5295,1346300002.0
2008-10-20 12:30:00,1.5296,1.5302,1.5296,1.5299,1346300002.0
2008-10-20 12:31:00,1.5298,1.5302,1.5297,1.53,1346300002.0
2008-10-20 12:32:00,1.5302,1.5302,1.5299,1.53,1346300002.0
2008-10-20 12:33:00,1.5299,1.53,1.5297,1.5298,1346300002.0
2008-10-20 12:34:00,1.5297,1.5298,1.5292,1.5294,1346300002.0
2008-10-20 12:35:00,1.5293,1.5297,1.5293,1.5296,1346300002.0
2008-10-20 12:36:00,1.5295,1.53,1.5295,1.53,1346300002.0
2008-10-20 12:37:00,1.5299,1.53,1.5297,1.5298,1346300002.0
2008-10-20 12:38:00,1.5299,1.53,1.5298,1.5299,1346300002.0
2008-10-20 12:39:00,1.5298,1.5299,1.5297,1.5298,1346300002.0
2008-10-20 12:40:00,1.5299,1.5299,1.5291,1.5293,1346300002.0
2008-10-20 12:41:00,1.5294,1.5296,1.5293,1.5294,1346300002.0
2008-10-20 12:42:00,1.52935,1.5294,1.52925,1.5294,1346300002.0
2008-10-20 12:43:00,1.5295,1.5296,1.5295,1.5295,2075299989.0
2008-10-20 12:44:00,1.5296,1.5299,1.5295,1.5297,2075299989.0
2008-10-20 12:45:00,1.5298,1.53,1.5297,1.53,2075299989.0
2008-10-20 12:46:00,1.5302,1.5302,1.53,1.5302,2075299989.0
2008-10-20 12:47:00,1.53,1.5304,1.53,1.53,2075299989.0
2008-10-20 12:48:00,1.5299,1.5303,1.5299,1.5303,2075299989.0
2008-10-20 12:49:00,1.5302,1.5304,1.5299,1.5302,2075299989.0
2008-10-20 12:50:00,1.53,1.5302,1.5298,1.53,2075299989.0
2008-10-20 12:51:00,1.5299,1.5299,1.5293,1.5294,2075299989.0
2008-10-20 12:52:00,1.5293,1.5297,1.5293,1.5297,2075299989.0
2008-10-20 12:53:00,1.5298,1.5298,1.5295,1.5295,2075299989.0
2008-10-20 12:54:00,1.5296,1.5297,1.5295,1.5297,2075299989.0
2008-10-20 12:55:00,1.5296,1.5298,1.5295,1.5295,2075299989.0
2008-10-20 12:56:00,1.5297,1.5298,1.5294,1.5294,2075299989.0
2008-10-20 12:57:00,1.5293,1.5297,1.5292,1.5296,2075299989.0
2008-10-20 12:58:00,1.5295,1.5302,1.5295,1.5302,2075299989.0
2008-10-20 12:59:00,1.53,1.5305,1.53,1.5303,2075299989.0
2008-10-20 13:00:00,1.5302,1.5306,1.5302,1.5305,2075299989.0
2008-10-20 13:01:00,1.5304,1.5304,1.53,1.53,2075299989.0
2008-10-20 13:02:00,1.5299,1.53,1.5299,1.53,2075299989.0
2008-10-20 13:03:00,1.5299,1.53,1.5293,1.5294,2075299989.0
2008-10-20 13:04:00,1.5293,1.5295,1.5293,1.5295,2075299989.0
2008-10-20 13:05:00,1.5294,1.5297,1.5294,1.5295,2075299989.0
2008-10-20 13:06:00,1.5294,1.5294,1.5288,1.5288,2075299989.0
2008-10-20 13:07:00,1.5289,1.5289,1.5287,1.5287,2115300014.0
2008-10-20 13:08:00,1.5286,1.5293,1.5286,1.529,2115300014.0
2008-10-20 13:09:00,1.5291,1.5293,1.52905,1.5293,2115300014.0
2008-10-20 13:10:00,1.5294,1.5297,1.5292,1.5293,1718200016.0
2008-10-20 13:11:00,1.5292,1.5293,1.5289,1.529,1718200016.0
2008-10-20 13:12:00,1.5289,1.5292,1.5288,1.5289,1718200016.0
2008-10-20 13:13:00,1.5288,1.5289,1.5286,1.5286,1718200016.0
2008-10-20 13:14:00,1.5287,1.5289,1.5287,1.5288,1718200016.0
2008-10-20 13:15:00,1.5287,1.5289,1.5285,1.5286,1718200016.0
2008-10-20 13:16:00,1.5285,1.5286,1.5276,1.5279,1718200016.0
2008-10-20 13:17:00,1.528,1.5283,1.5279,1.5283,1718200016.0
2008-10-20 13:18:00,1.5284,1.5286,1.528,1.5284,1718200016.0
2008-10-20 13:19:00,1.5283,1.5289,1.528,1.5288,1718200016.0
2008-10-20 13:20:00,1.5291,1.5291,1.5286,1.5288,1718200016.0
2008-10-20 13:21:00,1.5287,1.5289,1.5283,1.5284,1718200016.0
2008-10-20 13:22:00,1.5285,1.5286,1.5279,1.5282,1718200016.0
2008-10-20 13:23:00,1.5283,1.5283,1.5269,1.5272,1718200016.0
2008-10-20 13:24:00,1.5273,1.5282,1.5273,1.5278,1718200016.0
2008-10-20 13:25:00,1.5277,1.5279,1.5276,1.5279,1718200016.0
2008-10-20 13:26:00,1.5279,1.5282,1.5278,1.5281,1718200016.0
2008-10-20 13:27:00,1.5279,1.5279,1.5278,1.5279,1987600040.0
2008-10-20 13:28:00,1.5278,1.5279,1.5277,1.5278,1987600040.0
2008-10-20 13:29:00,1.5277,1.5279,1.5274,1.5276,1987600040.0
2008-10-20 13:30:00,1.5275,1.5278,1.5274,1.5276,1987600040.0
2008-10-20 13:31:00,1.5277,1.5278,1.5274,1.5278,1987600040.0
2008-10-20 13:32:00,1.5277,1.5279,1.5275,1.5277,1987600040.0
2008-10-20 13:33:00,1.5277,1.5278,1.5276,1.5277,1987600040.0
2008-10-20 13:34:00,1.5277,1.5284,1.5277,1.528,771500000.0
2008-10-20 13:35:00,1.5279,1.5288,1.5279,1.5286,771500000.0
2008-10-20 13:36:00,1.5287,1.5291,1.5286,1.5288,771500000.0
2008-10-20 13:37:00,1.5289,1.529,1.5285,1.5285,771500000.0
2008-10-20 13:38:00,1.5287,1.52885,1.5287,1.5288,771500000.0
2008-10-20 13:39:00,1.5287,1.5288,1.5277,1.528,1865199996.0
2008-10-20 13:40:00,1.5279,1.5279,1.5275,1.5277,1865199996.0
2008-10-20 13:41:00,1.5276,1.5279,1.5274,1.5279,1865199996.0
2008-10-20 13:42:00,1.5278,1.5282,1.5278,1.5279,1865199996.0
2008-10-20 13:43:00,1.5278,1.5278,1.5271,1.5271,1865199996.0
2008-10-20 13:44:00,1.52715,1.5275,1.52715,1.5275,1377700001.0
2008-10-20 13:45:00,1.5276,1.528,1.5275,1.528,2120299994.0
2008-10-20 13:46:00,1.5279,1.5283,1.5279,1.5279,2120299994.0
2008-10-20 13:47:00,1.52805,1.5282,1.5277,1.52785,2120299994.0
2008-10-20 13:48:00,1.52785,1.5281,1.5277,1.52785,1891399997.0
2008-10-20 13:49:00,1.5278,1.5281,1.5277,1.5281,2116000005.0
2008-10-20 13:50:00,1.528,1.5281,1.52775,1.52775,1819099988.0
2008-10-20 13:51:00,1.5278,1.52785,1.5275,1.5275,943799999.0
2008-10-20 13:52:00,1.5274,1.5275,1.5271,1.5272,1725800024.0
2008-10-20 13:53:00,1.52725,1.5279,1.5272,1.5279,1725800024.0
2008-10-20 13:54:00,1.5278,1.5278,1.5273,1.5276,1904700006.0
2008-10-20 13:55:00,1.5275,1.5277,1.5275,1.5276,1904700006.0
2008-10-20 13:56:00,1.5275,1.52795,1.5275,1.52765,1904700006.0
2008-10-20 13:57:00,1.5278,1.5282,1.5276,1.5276,1757799979.0
2008-10-20 13:58:00,1.5277,1.5279,1.5275,1.5279,1757799979.0
2008-10-20 13:59:00,1.5278,1.5284,1.5277,1.5279,1757799979.0
2008-10-20 14:00:00,1.528,1.528,1.5275,1.5275,1757799979.0
2008-10-20 14:01:00,1.5277,1.5286,1.5275,1.5285,1757799979.0
2008-10-20 14:02:00,1.5286,1.5287,1.5283,1.5285,1757799979.0
2008-10-20 14:03:00,1.5284,1.5289,1.5284,1.5288,1757799979.0
2008-10-20 14:04:00,1.5289,1.5289,1.5285,1.5287,1757799979.0
2008-10-20 14:05:00,1.5286,1.5287,1.5282,1.5283,1757799979.0
2008-10-20 14:06:00,1.5285,1.5296,1.5285,1.5296,1757799979.0
2008-10-20 14:07:00,1.5295,1.5305,1.5295,1.5305,1757799979.0
2008-10-20 14:08:00,1.5308,1.5312,1.5305,1.5307,1757799979.0
2008-10-20 14:09:00,1.5306,1.5307,1.5302,1.5304,1757799979.0
2008-10-20 14:10:00,1.5303,1.5304,1.53,1.53,1757799979.0
2008-10-20 14:11:00,1.5302,1.5302,1.529,1.5292,1757799979.0
2008-10-20 14:12:00,1.5291,1.5292,1.5287,1.529,1757799979.0
2008-10-20 14:13:00,1.5291,1.5295,1.5291,1.5295,1757799979.0
2008-10-20 14:14:00,1.5293,1.53,1.5293,1.5298,1757799979.0
2008-10-20 14:15:00,1.5297,1.5298,1.5296,1.5297,1757799979.0
2008-10-20 14:16:00,1.5298,1.5298,1.5292,1.5292,1757799979.0
2008-10-20 14:17:00,1.529,1.5292,1.5289,1.5292,1757799979.0
2008-10-20 14:18:00,1.5293,1.5294,1.5291,1.5291,1757799979.0
2008-10-20 14:19:00,1.529,1.529,1.52895,1.52895,1757799979.0
2008-10-20 14:20:00,1.5289,1.5289,1.5283,1.5287,2110700006.0
2008-10-20 14:21:00,1.5286,1.5288,1.528,1.5283,2110700006.0
2008-10-20 14:22:00,1.5282,1.5288,1.5282,1.5287,2110700006.0
2008-10-20 14:23:00,1.5286,1.5287,1.5285,1.5286,2110700006.0
2008-10-20 14:24:00,1.5287,1.529,1.5285,1.5286,2110700006.0
2008-10-20 14:25:00,1.5285,1.5286,1.5283,1.5286,2110700006.0
2008-10-20 14:26:00,1.5287,1.5295,1.5286,1.5292,2110700006.0
2008-10-20 14:27:00,1.5292,1.5297,1.529,1.52965,2110700006.0
2008-10-20 14:28:00,1.5296,1.53,1.5293,1.5295,1433100003.0
2008-10-20 14:29:00,1.52945,1.52965,1.5294,1.5296,1433100003.0
2008-10-20 14:30:00,1.5295,1.52965,1.5295,1.5295,1852000010.0
2008-10-20 14:31:00,1.5296,1.5296,1.5293,1.5295,1742599993.0
2008-10-20 14:32:00,1.5294,1.5295,1.5292,1.5292,1742599993.0
2008-10-20 14:33:00,1.5291,1.5292,1.5289,1.529,1742599993.0
2008-10-20 14:34:00,1.529,1.52915,1.529,1.52915,1742599993.0
2008-10-20 14:35:00,1.5293,1.5298,1.5291,1.5296,2003299969.0
2008-10-20 14:36:00,1.5295,1.5296,1.5293,1.5293,2003299969.0
2008-10-20 14:37:00,1.5294,1.5296,1.5291,1.5293,2003299969.0
2008-10-20 14:38:00,1.5292,1.53,1.5291,1.5299,2003299969.0
2008-10-20 14:39:00,1.53,1.53,1.5297,1.5297,2003299969.0
2008-10-20 14:40:00,1.5296,1.53,1.5293,1.5298,2003299969.0
2008-10-20 14:41:00,1.5297,1.5298,1.5294,1.5295,2003299969.0
2008-10-20 14:42:00,1.5294,1.5297,1.5291,1.5297,2003299969.0
2008-10-20 14:43:00,1.5296,1.5297,1.5293,1.5294,2003299969.0
2008-10-20 14:44:00,1.5297,1.5306,1.5294,1.5302,2003299969.0
2008-10-20 14:45:00,1.53,1.5306,1.53,1.5303,2003299969.0
2008-10-20 14:46:00,1.5304,1.5306,1.5303,1.5306,2003299969.0
2008-10-20 14:47:00,1.5305,1.5306,1.53025,1.53045,2003299969.0
2008-10-20 14:48:00,1.5305,1.5312,1.5304,1.5308,1250799989.0
2008-10-20 14:49:00,1.5307,1.5308,1.5305,1.5305,1250799989.0
2008-10-20 14:50:00,1.5306,1.5306,1.5303,1.5305,1250799989.0
2008-10-20 14:51:00,1.5304,1.5305,1.5302,1.5302,1250799989.0
2008-10-20 14:52:00,1.5303,1.5303,1.5294,1.5295,1250799989.0
2008-10-20 14:53:00,1.5296,1.53,1.5294,1.5298,1250799989.0
2008-10-20 14:54:00,1.5297,1.5299,1.5295,1.5297,1250799989.0
2008-10-20 14:55:00,1.5298,1.53,1.5297,1.5299,1250799989.0
2008-10-20 14:56:00,1.5298,1.5298,1.5297,1.5297,1250799989.0
2008-10-20 14:57:00,1.5297,1.5298,1.52955,1.52975,1250799989.0
2008-10-20 14:58:00,1.5297,1.5299,1.5296,1.5297,1572200011.0
2008-10-20 14:59:00,1.5296,1.5298,1.5295,1.5296,1572200011.0
2008-10-20 15:00:00,1.5297,1.5297,1.5293,1.5294,1572200011.0
2008-10-20 15:01:00,1.5295,1.5296,1.5292,1.5292,1572200011.0
2008-10-20 15:02:00,1.5293,1.5295,1.5292,1.5295,1572200011.0
2008-10-20 15:03:00,1.5294,1.5294,1.5293,1.5293,1572200011.0
2008-10-20 15:04:00,1.5294,1.5294,1.5292,1.5293,1572200011.0
2008-10-20 15:05:00,1.5293,1.52945,1.5293,1.5294,1572200011.0
2008-10-20 15:06:00,1.5294,1.5294,1.52935,1.52935,1352000005.0
2008-10-20 15:07:00,1.5293,1.5295,1.5292,1.5293,1749199991.0
2008-10-20 15:08:00,1.5293,1.5293,1.52925,1.5293,1749199991.0
2008-10-20 15:09:00,1.5293,1.52935,1.52915,1.52915,1956299966.0
2008-10-20 15:10:00,1.5291,1.5291,1.5287,1.5289,2064400007.0
2008-10-20 15:11:00,1.5288,1.5289,1.5284,1.5285,2064400007.0
2008-10-20 15:12:00,1.52855,1.5286,1.5281,1.5281,2064400007.0
2008-10-20 15:13:00,1.5282,1.5282,1.5278,1.5278,1969100027.0
2008-10-20 15:14:00,1.5279,1.5279,1.5278,1.5279,1969100027.0
2008-10-20 15:15:00,1.5278,1.528,1.5278,1.5278,1969100027.0
2008-10-20 15:16:00,1.5276,1.5277,1.5273,1.5276,1969100027.0
2008-10-20 15:17:00,1.5275,1.5279,1.5275,1.5279,1969100027.0
2008-10-20 15:18:00,1.5278,1.5279,1.5277,1.5279,1969100027.0
2008-10-20 15:19:00,1.528,1.5282,1.5276,1.528,1969100027.0
2008-10-20 15:20:00,1.5279,1.5282,1.5279,1.5279,1969100027.0
2008-10-20 15:21:00,1.528,1.528,1.5276,1.5278,1969100027.0
2008-10-20 15:22:00,1.5276,1.5277,1.5271,1.5272,1969100027.0
2008-10-20 15:23:00,1.5271,1.5272,1.5267,1.5269,1969100027.0
2008-10-20 15:24:00,1.527,1.5276,1.5268,1.5275,1969100027.0
2008-10-20 15:25:00,1.5276,1.5277,1.5267,1.5269,1969100027.0
2008-10-20 15:26:00,1.527,1.5271,1.5268,1.5269,1969100027.0
2008-10-20 15:27:00,1.527,1.5277,1.5269,1.5275,1969100027.0
2008-10-20 15:28:00,1.5274,1.5279,1.5274,1.5278,1969100027.0
2008-10-20 15:29:00,1.5277,1.5279,1.5276,1.5278,1969100027.0
2008-10-20 15:30:00,1.5277,1.5278,1.5272,1.5273,1969100027.0
2008-10-20 15:31:00,1.5272,1.5284,1.5272,1.5282,1969100027.0
2008-10-20 15:32:00,1.5283,1.5283,1.5278,1.5283,1969100027.0
2008-10-20 15:33:00,1.5284,1.529,1.5278,1.5279,1969100027.0
2008-10-20 15:34:00,1.528,1.5291,1.5275,1.5289,1969100027.0
2008-10-20 15:35:00,1.5287,1.5298,1.5287,1.5288,1969100027.0
2008-10-20 15:36:00,1.529,1.5293,1.5285,1.5286,1969100027.0
2008-10-20 15:37:00,1.5287,1.5289,1.5284,1.5287,1969100027.0
2008-10-20 15:38:00,1.5286,1.529,1.5286,1.529,1969100027.0
2008-10-20 15:39:00,1.5289,1.5289,1.5284,1.5288,1969100027.0
2008-10-20 15:40:00,1.5286,1.5294,1.5286,1.5294,1969100027.0
2008-10-20 15:41:00,1.5293,1.5294,1.5287,1.5291,1969100027.0
2008-10-20 15:42:00,1.5292,1.5292,1.5283,1.5284,1969100027.0
2008-10-20 15:43:00,1.5283,1.5284,1.5278,1.5278,1969100027.0
2008-10-20 15:44:00,1.5279,1.5282,1.5277,1.5279,1969100027.0
2008-10-20 15:45:00,1.528,1.5291,1.5279,1.5291,1969100027.0
2008-10-20 15:46:00,1.529,1.5291,1.5284,1.5284,1969100027.0
2008-10-20 15:47:00,1.5283,1.5287,1.5283,1.5284,1969100027.0
2008-10-20 15:48:00,1.5283,1.5292,1.5282,1.5292,1969100027.0
2008-10-20 15:49:00,1.5293,1.5295,1.5291,1.5295,1969100027.0
2008-10-20 15:50:00,1.5294,1.5298,1.5294,1.5298,1969100027.0
2008-10-20 15:51:00,1.5299,1.5306,1.5297,1.5303,1969100027.0
2008-10-20 15:52:00,1.5302,1.5302,1.5293,1.5297,1969100027.0
2008-10-20 15:53:00,1.5296,1.5305,1.5294,1.5304,1969100027.0
2008-10-20 15:54:00,1.5305,1.5306,1.53,1.5306,1969100027.0
2008-10-20 15:55:00,1.5305,1.5306,1.5303,1.5306,1969100027.0
2008-10-20 15:56:00,1.5305,1.5313,1.5305,1.531,1969100027.0
2008-10-20 15:57:00,1.5311,1.5311,1.5307,1.531,1969100027.0
2008-10-20 15:58:00,1.5311,1.5311,1.5303,1.5303,1969100027.0
2008-10-20 15:59:00,1.5302,1.5306,1.53,1.5304,1969100027.0
2008-10-20 16:00:00,1.5305,1.5316,1.5305,1.5316,1969100027.0
2008-10-20 16:01:00,1.5315,1.532,1.531,1.532,1969100027.0
2008-10-20 16:02:00,1.5319,1.532,1.5315,1.5317,1969100027.0
2008-10-20 16:03:00,1.5316,1.5318,1.5312,1.5318,1969100027.0
2008-10-20 16:04:00,1.5317,1.532,1.5314,1.5314,1969100027.0
2008-10-20 16:05:00,1.5313,1.5313,1.5306,1.531,1969100027.0
2008-10-20 16:06:00,1.5309,1.5311,1.5303,1.5308,1969100027.0
2008-10-20 16:07:00,1.5307,1.5316,1.5305,1.531,1969100027.0
2008-10-20 16:08:00,1.5309,1.5318,1.5309,1.5315,1969100027.0
2008-10-20 16:09:00,1.5314,1.5318,1.5312,1.5316,1969100027.0
2008-10-20 16:10:00,1.5317,1.532,1.5313,1.532,1969100027.0
2008-10-20 16:11:00,1.5319,1.532,1.5316,1.5319,1969100027.0
2008-10-20 16:12:00,1.532,1.532,1.5312,1.5314,1969100027.0
2008-10-20 16:13:00,1.5315,1.5316,1.5312,1.5312,1969100027.0
2008-10-20 16:14:00,1.5313,1.5315,1.531,1.5315,1969100027.0
2008-10-20 16:15:00,1.5317,1.5319,1.5315,1.5317,1969100027.0
2008-10-20 16:16:00,1.5316,1.532,1.5313,1.532,1969100027.0
2008-10-20 16:17:00,1.5318,1.532,1.5317,1.532,1969100027.0
2008-10-20 16:18:00,1.5319,1.5319,1.5315,1.5316,1969100027.0
2008-10-20 16:19:00,1.5315,1.5315,1.5308,1.531,1969100027.0
2008-10-20 16:20:00,1.5309,1.5313,1.5307,1.5309,1969100027.0
2008-10-20 16:21:00,1.5308,1.531,1.5306,1.5308,1969100027.0
2008-10-20 16:22:00,1.5309,1.5311,1.5308,1.5308,1969100027.0
2008-10-20 16:23:00,1.5309,1.531,1.5302,1.5302,1969100027.0
2008-10-20 16:24:00,1.5303,1.5307,1.53,1.53,1969100027.0
2008-10-20 16:25:00,1.5299,1.5309,1.5299,1.5306,1969100027.0
2008-10-20 16:26:00,1.5307,1.531,1.5306,1.5307,1969100027.0
2008-10-20 16:27:00,1.5306,1.5309,1.5305,1.5307,1969100027.0
2008-10-20 16:28:00,1.5306,1.5308,1.5303,1.5303,1969100027.0
2008-10-20 16:29:00,1.5304,1.5306,1.5297,1.5298,1969100027.0
2008-10-20 16:30:00,1.5299,1.5307,1.5296,1.5307,1969100027.0
2008-10-20 16:31:00,1.5306,1.5312,1.5305,1.5311,1969100027.0
2008-10-20 16:32:00,1.531,1.5313,1.5309,1.531,1969100027.0
2008-10-20 16:33:00,1.5309,1.5316,1.5309,1.5314,1969100027.0
2008-10-20 16:34:00,1.5313,1.5316,1.5312,1.5316,1969100027.0
2008-10-20 16:35:00,1.5315,1.532,1.5315,1.5318,1969100027.0
2008-10-20 16:36:00,1.5317,1.5319,1.5315,1.5315,1969100027.0
2008-10-20 16:37:00,1.5316,1.5317,1.5311,1.5313,1969100027.0
2008-10-20 16:38:00,1.5312,1.5315,1.5311,1.5313,1969100027.0
2008-10-20 16:39:00,1.5314,1.5318,1.5313,1.5316,1969100027.0
2008-10-20 16:40:00,1.5317,1.5317,1.5313,1.5314,1969100027.0
2008-10-20 16:41:00,1.5313,1.5313,1.5308,1.531,1969100027.0
2008-10-20 16:42:00,1.5311,1.5315,1.5308,1.5313,1969100027.0
2008-10-20 16:43:00,1.5312,1.5314,1.5309,1.5314,1969100027.0
2008-10-20 16:44:00,1.5315,1.5316,1.5308,1.5312,1969100027.0
2008-10-20 16:45:00,1.5313,1.5314,1.5308,1.5309,1969100027.0
2008-10-20 16:46:00,1.531,1.531,1.5305,1.5306,1969100027.0
2008-10-20 16:47:00,1.5307,1.5315,1.5306,1.5313,1969100027.0
2008-10-20 16:48:00,1.5314,1.5316,1.5313,1.5313,1969100027.0
2008-10-20 16:49:00,1.5314,1.5315,1.531,1.5312,1969100027.0
2008-10-20 16:50:00,1.5313,1.5314,1.5311,1.5311,1969100027.0
2008-10-20 16:51:00,1.5312,1.532,1.5311,1.532,1969100027.0
2008-10-20 16:52:00,1.5315,1.5319,1.5314,1.5314,1969100027.0
2008-10-20 16:53:00,1.5313,1.5317,1.531,1.5312,1969100027.0
2008-10-20 16:54:00,1.5311,1.5313,1.5303,1.5303,1969100027.0
2008-10-20 16:55:00,1.5302,1.5306,1.53,1.5304,1969100027.0
2008-10-20 16:56:00,1.5305,1.5307,1.5302,1.5306,1969100027.0
2008-10-20 16:57:00,1.5307,1.5308,1.5304,1.5306,1969100027.0
2008-10-20 16:58:00,1.5307,1.5308,1.5304,1.5304,1969100027.0
2008-10-20 16:59:00,1.5305,1.5324,1.5305,1.5324,1969100027.0
2008-10-20 17:00:00,1.5323,1.5324,1.5314,1.5315,1969100027.0
2008-10-20 17:01:00,1.5316,1.5318,1.531,1.5311,1969100027.0
2008-10-20 17:02:00,1.5312,1.5313,1.5309,1.5311,1969100027.0
2008-10-20 17:03:00,1.5312,1.5313,1.5309,1.531,1969100027.0
2008-10-20 17:04:00,1.5309,1.5313,1.5309,1.5313,1969100027.0
2008-10-20 17:05:00,1.5312,1.5313,1.5309,1.531,1969100027.0
2008-10-20 17:06:00,1.5311,1.5312,1.5308,1.531,1969100027.0
2008-10-20 17:07:00,1.5309,1.5309,1.5306,1.5308,1969100027.0
2008-10-20 17:08:00,1.5307,1.531,1.5307,1.5307,1969100027.0
2008-10-20 17:09:00,1.5308,1.5308,1.5303,1.5305,1969100027.0
2008-10-20 17:10:00,1.5304,1.5304,1.5292,1.5297,1969100027.0
2008-10-20 17:11:00,1.5299,1.5303,1.5295,1.5296,1969100027.0
2008-10-20 17:12:00,1.5295,1.53,1.5295,1.53,1969100027.0
2008-10-20 17:13:00,1.5299,1.5304,1.5298,1.53,1969100027.0
2008-10-20 17:14:00,1.5302,1.5304,1.5302,1.5303,1969100027.0
2008-10-20 17:15:00,1.5302,1.5304,1.5299,1.5302,1969100027.0
2008-10-20 17:16:00,1.5303,1.5307,1.5302,1.5303,1969100027.0
2008-10-20 17:17:00,1.5304,1.5304,1.53,1.5303,1969100027.0
2008-10-20 17:18:00,1.5302,1.5305,1.53,1.5304,1969100027.0
2008-10-20 17:19:00,1.5305,1.5309,1.5304,1.5305,1969100027.0
2008-10-20 17:20:00,1.5304,1.5307,1.5303,1.5304,1969100027.0
2008-10-20 17:21:00,1.5303,1.5305,1.53,1.53,1969100027.0
2008-10-20 17:22:00,1.5302,1.5302,1.5298,1.5298,1969100027.0
2008-10-20 17:23:00,1.5297,1.5307,1.5296,1.5306,1969100027.0
2008-10-20 17:24:00,1.5307,1.532,1.5307,1.532,1969100027.0
2008-10-20 17:25:00,1.5319,1.532,1.5316,1.5317,1969100027.0
2008-10-20 17:26:00,1.5316,1.5321,1.5316,1.532,1969100027.0
2008-10-20 17:27:00,1.5319,1.532,1.5311,1.5312,1969100027.0
2008-10-20 17:28:00,1.5311,1.5317,1.531,1.5314,1969100027.0
2008-10-20 17:29:00,1.5313,1.5317,1.5311,1.5313,1969100027.0
2008-10-20 17:30:00,1.5314,1.5316,1.531,1.5314,1969100027.0
2008-10-20 17:31:00,1.5313,1.5325,1.5312,1.5319,1969100027.0
2008-10-20 17:32:00,1.5318,1.532,1.5316,1.5317,1969100027.0
2008-10-20 17:33:00,1.5316,1.5319,1.5314,1.5315,1969100027.0
2008-10-20 17:34:00,1.5314,1.5316,1.5312,1.5316,1969100027.0
2008-10-20 17:35:00,1.5315,1.5321,1.5315,1.532,1969100027.0
2008-10-20 17:36:00,1.5321,1.5328,1.532,1.5325,1969100027.0
2008-10-20 17:37:00,1.5326,1.5327,1.532,1.5324,1969100027.0
2008-10-20 17:38:00,1.532,1.5326,1.5319,1.5325,1969100027.0
2008-10-20 17:39:00,1.5326,1.5328,1.5324,1.5326,1969100027.0
2008-10-20 17:40:00,1.5327,1.5327,1.532,1.5321,1969100027.0
2008-10-20 17:41:00,1.532,1.5321,1.5316,1.5318,1969100027.0
2008-10-20 17:42:00,1.5317,1.5318,1.5309,1.5313,1969100027.0
2008-10-20 17:43:00,1.5314,1.5315,1.5311,1.5311,1969100027.0
2008-10-20 17:44:00,1.5312,1.5314,1.5311,1.5312,1969100027.0
2008-10-20 17:45:00,1.5313,1.5323,1.5312,1.532,1969100027.0
2008-10-20 17:46:00,1.5321,1.5327,1.532,1.5327,1969100027.0
2008-10-20 17:47:00,1.5326,1.5327,1.5324,1.5325,1969100027.0
2008-10-20 17:48:00,1.5324,1.5335,1.5324,1.5333,1969100027.0
2008-10-20 17:49:00,1.5334,1.5339,1.5333,1.5334,1969100027.0
2008-10-20 17:50:00,1.5333,1.5338,1.5331,1.5338,1969100027.0
2008-10-20 17:51:00,1.5337,1.5346,1.5335,1.5344,1969100027.0
2008-10-20 17:52:00,1.5343,1.5343,1.533,1.533,1969100027.0
2008-10-20 17:53:00,1.5331,1.5333,1.5326,1.5328,1969100027.0
2008-10-20 17:54:00,1.5325,1.5326,1.532,1.5323,1969100027.0
2008-10-20 17:55:00,1.5324,1.5331,1.5324,1.5331,1969100027.0
2008-10-20 17:56:00,1.5332,1.5332,1.5325,1.5331,1969100027.0
2008-10-20 17:57:00,1.5332,1.5333,1.5327,1.5329,1969100027.0
2008-10-20 17:58:00,1.533,1.5332,1.5327,1.533,1969100027.0
2008-10-20 17:59:00,1.5331,1.5331,1.5325,1.53255,1969100027.0
2008-10-20 18:00:00,1.5326,1.5327,1.532,1.532,1550400031.0
2008-10-20 18:01:00,1.5321,1.53265,1.5318,1.53265,1550400031.0
2008-10-20 18:02:00,1.53265,1.533,1.53265,1.533,1856100002.0
2008-10-20 18:03:00,1.533,1.5333,1.5329,1.5331,1963500002.0
2008-10-20 18:04:00,1.5331,1.5331,1.5328,1.5331,1963500002.0
2008-10-20 18:05:00,1.5331,1.5333,1.5331,1.5332,2120799994.0
2008-10-20 18:06:00,1.5332,1.53415,1.5332,1.5337,2122000002.0
2008-10-20 18:07:00,1.53375,1.5341,1.53365,1.5337,2026899997.0
2008-10-20 18:08:00,1.5338,1.5341,1.5331,1.5337,1059099992.0
2008-10-20 18:09:00,1.5336,1.53405,1.5336,1.5339,1059099992.0
2008-10-20 18:10:00,1.5338,1.53385,1.5337,1.53385,810299996.0
2008-10-20 18:11:00,1.534,1.5346,1.5339,1.5344,1054499994.0
2008-10-20 18:12:00,1.5343,1.5344,1.5341,1.53415,1054499994.0
2008-10-20 18:13:00,1.53405,1.5342,1.53335,1.5335,1837800009.0
2008-10-20 18:14:00,1.5335,1.5336,1.5333,1.5335,1979100004.0
2008-10-20 18:15:00,1.5334,1.53405,1.5333,1.534,1979100004.0
2008-10-20 18:17:00,1.5344,1.5346,1.5342,1.5345,1346599999.0
2008-10-20 18:18:00,1.5344,1.5344,1.534,1.5343,2064499981.0
2008-10-20 18:19:00,1.5343,1.5345,1.53405,1.53425,1618199991.0
2008-10-20 18:20:00,1.5343,1.5344,1.5341,1.5344,1147400000.0
2008-10-20 18:21:00,1.5344,1.5345,1.53425,1.5344,849699994.0
2008-10-20 18:22:00,1.5344,1.5347,1.5344,1.5345,1796900002.0
2008-10-20 18:23:00,1.5345,1.5345,1.5337,1.534,2065000016.0
2008-10-20 18:24:00,1.5337,1.5338,1.5331,1.5332,2065000016.0
2008-10-20 18:25:00,1.5333,1.5336,1.5332,1.5335,2065000016.0
2008-10-20 18:26:00,1.5334,1.5336,1.53325,1.53325,2065000016.0
2008-10-20 18:27:00,1.5334,1.5334,1.5332,1.53325,1703600010.0
2008-10-20 18:28:00,1.5333,1.5333,1.5325,1.5327,2060200032.0
2008-10-20 18:29:00,1.53265,1.5328,1.5325,1.5328,1169400000.0
2008-10-20 18:30:00,1.5328,1.53285,1.5328,1.5328,1614200013.0
2008-10-20 18:31:00,1.5328,1.53295,1.53275,1.5328,1299599997.0
2008-10-20 18:32:00,1.5328,1.53325,1.5328,1.5332,2055500020.0
2008-10-20 18:33:00,1.5333,1.5334,1.5331,1.5331,909800003.0
2008-10-20 18:34:00,1.5332,1.53325,1.53315,1.5332,909800003.0
2008-10-20 18:35:00,1.5332,1.5332,1.53285,1.53285,1215900007.0
2008-10-20 18:36:00,1.53285,1.5329,1.5328,1.5329,823100007.0
2008-10-20 18:37:00,1.5329,1.5331,1.53285,1.5331,1458900004.0
2008-10-20 18:38:00,1.533,1.53315,1.5329,1.53315,891700000.0
2008-10-20 18:39:00,1.5331,1.5331,1.5325,1.5325,1375400022.0
2008-10-20 18:40:00,1.5325,1.5326,1.5325,1.5325,1375400022.0
2008-10-20 18:41:00,1.5325,1.53255,1.53235,1.5325,2024200029.0
2008-10-20 18:42:00,1.5325,1.5325,1.53175,1.53175,1416700007.0
2008-10-20 18:43:00,1.5319,1.532,1.5315,1.5317,1717300008.0
2008-10-20 18:44:00,1.5316,1.53165,1.5313,1.5316,1717300008.0
2008-10-20 18:45:00,1.5316,1.5317,1.5316,1.5317,1935700019.0
2008-10-20 18:46:00,1.5318,1.5323,1.5317,1.5323,1064600000.0
2008-10-20 18:47:00,1.53215,1.5322,1.532,1.532,1064600000.0
2008-10-20 18:48:00,1.532,1.5321,1.53185,1.5321,2052899995.0
2008-10-20 18:49:00,1.53215,1.5322,1.5318,1.53185,1000199999.0
2008-10-20 18:50:00,1.53185,1.532,1.53175,1.53185,1269699993.0
2008-10-20 18:51:00,1.53185,1.5319,1.53185,1.5319,267199999.0
2008-10-20 18:52:00,1.5319,1.5322,1.5319,1.5322,1233499991.0
2008-10-20 18:53:00,1.5322,1.5323,1.5321,1.5321,1633000001.0
2008-10-20 18:54:00,1.5321,1.5322,1.5318,1.5318,857900001.0
2008-10-20 18:55:00,1.5318,1.5319,1.53165,1.5318,1817500010.0
2008-10-20 18:56:00,1.5318,1.532,1.5317,1.53195,1333699995.0
2008-10-20 18:57:00,1.53195,1.5322,1.53195,1.53215,1490399995.0
2008-10-20 18:58:00,1.53215,1.5322,1.53195,1.532,1138900006.0
2008-10-20 18:59:00,1.532,1.5321,1.5317,1.532,889099995.0
2008-10-20 19:00:00,1.5321,1.5323,1.5317,1.5318,2134500015.0
2008-10-20 19:01:00,1.5318,1.53215,1.5316,1.5317,1602999997.0
2008-10-20 19:02:00,1.5316,1.5317,1.5314,1.5314,1233600000.0
2008-10-20 19:03:00,1.5314,1.53155,1.5312,1.5312,1540599991.0
2008-10-20 19:04:00,1.5312,1.53145,1.5312,1.53135,1569899988.0
2008-10-20 19:05:00,1.5314,1.5314,1.5309,1.5309,1262200006.0
2008-10-20 19:06:00,1.5309,1.5311,1.5309,1.53095,1708499996.0
2008-10-20 19:07:00,1.53095,1.53115,1.53095,1.531,1769700002.0
2008-10-20 19:08:00,1.531,1.53115,1.5309,1.53115,894300000.0
2008-10-20 19:09:00,1.5311,1.5311,1.5308,1.5309,923100003.0
2008-10-20 19:10:00,1.5308,1.5308,1.5308,1.5308,728100013.0
2008-10-20 19:11:00,1.5308,1.5311,1.5306,1.531,1778399989.0
2008-10-20 19:12:00,1.53105,1.5312,1.53085,1.5312,1397299988.0
2008-10-20 19:13:00,1.53125,1.53125,1.53085,1.53115,1644099993.0
2008-10-20 19:14:00,1.5311,1.53115,1.531,1.531,716099998.0
2008-10-20 19:15:00,1.531,1.53115,1.5307,1.53085,1196800003.0
2008-10-20 19:16:00,1.5309,1.531,1.5308,1.53085,313400000.0
2008-10-20 19:17:00,1.5309,1.53105,1.5308,1.531,1205199994.0
2008-10-20 19:18:00,1.53105,1.5313,1.5307,1.5312,944600003.0
2008-10-20 19:19:00,1.5312,1.5318,1.5312,1.5318,1295899989.0
2008-10-20 19:20:00,1.5318,1.5321,1.5315,1.5321,1922999987.0
2008-10-20 19:21:00,1.5321,1.5321,1.5313,1.5315,1922999987.0
2008-10-20 19:22:00,1.5315,1.5317,1.5308,1.531,1525800002.0
2008-10-20 19:23:00,1.53085,1.53125,1.5308,1.53115,1525800002.0
2008-10-20 19:24:00,1.5312,1.53135,1.53115,1.53125,935199994.0
2008-10-20 19:25:00,1.53125,1.5315,1.53125,1.5313,1256599992.0
2008-10-20 19:26:00,1.53135,1.5319,1.53135,1.5317,1170199998.0
2008-10-20 19:27:00,1.5317,1.53175,1.5317,1.5317,369100008.0
2008-10-20 19:28:00,1.5317,1.5319,1.5317,1.53185,884400005.0
2008-10-20 19:29:00,1.5318,1.53185,1.5315,1.5316,1926499984.0
2008-10-20 19:30:00,1.5318,1.5319,1.5314,1.5318,1293700030.0
2008-10-20 19:31:00,1.5317,1.5319,1.5317,1.5319,1293700030.0
2008-10-20 19:32:00,1.5319,1.53195,1.53185,1.53185,1237400010.0
2008-10-20 19:33:00,1.53185,1.5323,1.53185,1.532,1853599990.0
2008-10-20 19:34:00,1.532,1.53245,1.53195,1.5324,1630799985.0
2008-10-20 19:35:00,1.53235,1.53235,1.53205,1.5322,1333999996.0
2008-10-20 19:36:00,1.5322,1.53235,1.5321,1.5323,1737899985.0
2008-10-20 19:37:00,1.5323,1.5324,1.5316,1.5317,928199986.0
2008-10-20 19:38:00,1.5316,1.5317,1.531,1.5316,928199986.0
2008-10-20 19:39:00,1.5315,1.5316,1.5314,1.5315,928199986.0
2008-10-20 19:40:00,1.5315,1.53165,1.5314,1.5315,1301299994.0
2008-10-20 19:41:00,1.5315,1.5315,1.53145,1.53145,160500004.0
2008-10-20 19:42:00,1.53145,1.53185,1.5314,1.5316,1625699989.0
2008-10-20 19:43:00,1.53155,1.5317,1.5315,1.5316,944699988.0
2008-10-20 19:44:00,1.53165,1.53175,1.5316,1.5317,739999995.0
2008-10-20 19:45:00,1.53165,1.53175,1.5315,1.5315,801099998.0
2008-10-20 19:46:00,1.5316,1.532,1.5315,1.5318,1383999995.0
2008-10-20 19:47:00,1.5318,1.5319,1.5314,1.5314,964400003.0
2008-10-20 19:48:00,1.5314,1.5319,1.5314,1.5318,1160400007.0
2008-10-20 19:49:00,1.5319,1.5323,1.5318,1.532,1573299994.0
2008-10-20 19:50:00,1.532,1.532,1.53165,1.53195,1573299994.0
2008-10-20 19:51:00,1.5319,1.5323,1.53185,1.5322,1882000004.0
2008-10-20 19:52:00,1.5321,1.5323,1.532,1.5321,1921300003.0
2008-10-20 19:53:00,1.5323,1.5329,1.532,1.5321,1000800001.0
2008-10-20 19:54:00,1.532,1.5325,1.5316,1.532,1000800001.0
2008-10-20 19:55:00,1.532,1.5321,1.532,1.5321,1000800001.0
2008-10-20 19:56:00,1.5321,1.53225,1.532,1.5321,946099999.0
2008-10-20 19:57:00,1.53215,1.5327,1.5321,1.53265,778099992.0
2008-10-20 19:58:00,1.5327,1.5329,1.5321,1.5323,1449099995.0
2008-10-20 19:59:00,1.5324,1.5332,1.5323,1.533,1449099995.0
2008-10-20 20:00:00,1.53275,1.53315,1.53275,1.53315,1449099995.0
2008-10-20 20:01:00,1.53315,1.53335,1.53315,1.53315,1699499993.0
2008-10-20 20:02:00,1.53315,1.5333,1.53295,1.5333,569800000.0
2008-10-20 20:03:00,1.53335,1.5334,1.53305,1.53305,1031799988.0
2008-10-20 20:04:00,1.5331,1.53335,1.53295,1.5333,1057299997.0
2008-10-20 20:05:00,1.5335,1.5343,1.5334,1.5338,1684600001.0
2008-10-20 20:06:00,1.53375,1.5338,1.5334,1.5337,1684600001.0
2008-10-20 20:07:00,1.5337,1.5339,1.53365,1.5338,1303700001.0
2008-10-20 20:08:00,1.5338,1.5339,1.5338,1.5338,972499999.0
2008-10-20 20:09:00,1.5338,1.534,1.5338,1.5338,747699996.0
2008-10-20 20:10:00,1.53385,1.53385,1.5326,1.5326,1650400016.0
2008-10-20 20:11:00,1.5326,1.5327,1.5325,1.53265,977699999.0
2008-10-20 20:12:00,1.5326,1.53275,1.53235,1.5326,1585999994.0
2008-10-20 20:13:00,1.5326,1.5328,1.5321,1.5325,1314500005.0
2008-10-20 20:14:00,1.5326,1.5327,1.532,1.532,1314500005.0
2008-10-20 20:15:00,1.5321,1.53215,1.532,1.5321,1314500005.0
2008-10-20 20:16:00,1.5321,1.5324,1.532,1.53205,1637500002.0
2008-10-20 20:17:00,1.53205,1.53235,1.53205,1.5322,1138400012.0
2008-10-20 20:18:00,1.5322,1.53225,1.5317,1.5317,904899992.0
2008-10-20 20:19:00,1.5317,1.532,1.53155,1.53185,1251099981.0
2008-10-20 20:20:00,1.5319,1.53195,1.5317,1.53195,863699993.0
2008-10-20 20:21:00,1.53195,1.5324,1.53195,1.5323,879900000.0
2008-10-20 20:22:00,1.53225,1.5324,1.5322,1.5324,1076399995.0
2008-10-20 20:23:00,1.53245,1.53255,1.53195,1.5322,1601299982.0
2008-10-20 20:24:00,1.53235,1.5328,1.53215,1.53255,1409499994.0
2008-10-20 20:25:00,1.5326,1.53275,1.53245,1.53245,697599991.0
2008-10-20 20:26:00,1.53245,1.5325,1.5324,1.53245,257299995.0
2008-10-20 20:27:00,1.5324,1.5324,1.5323,1.53235,318400000.0
2008-10-20 20:28:00,1.5324,1.53265,1.53235,1.53255,969499983.0
2008-10-20 20:29:00,1.53255,1.5326,1.5325,1.5325,866899998.0
2008-10-20 20:30:00,1.53245,1.53245,1.53225,1.53225,323799995.0
2008-10-20 20:31:00,1.53215,1.53215,1.53195,1.53215,689000002.0
2008-10-20 20:32:00,1.5321,1.5327,1.5321,1.5327,1040999997.0
2008-10-20 20:33:00,1.53275,1.5331,1.5326,1.533,870899998.0
2008-10-20 20:34:00,1.53295,1.53295,1.5326,1.5327,483399999.0
2008-10-20 20:35:00,1.53275,1.53315,1.53275,1.533,983100005.0
2008-10-20 20:36:00,1.5329,1.5334,1.5329,1.5334,505400000.0
2008-10-20 20:37:00,1.53325,1.5335,1.5332,1.5334,505400000.0
2008-10-20 20:38:00,1.5334,1.5334,1.5332,1.5334,772199989.0
2008-10-20 20:39:00,1.5334,1.5334,1.53305,1.5331,1324299990.0
2008-10-20 20:40:00,1.53315,1.5333,1.53295,1.53315,1241199998.0
2008-10-20 20:41:00,1.53315,1.53325,1.5329,1.53325,1188499991.0
2008-10-20 20:42:00,1.5332,1.5335,1.533,1.5334,1939200005.0
2008-10-20 20:43:00,1.5335,1.5338,1.5335,1.5337,951599995.0
2008-10-20 20:44:00,1.53375,1.5339,1.53375,1.5339,567399991.0
2008-10-20 20:45:00,1.5339,1.5339,1.5334,1.53375,958599987.0
2008-10-20 20:46:00,1.5337,1.5339,1.53295,1.53295,1571300000.0
2008-10-20 20:47:00,1.533,1.5333,1.533,1.5332,845299991.0
2008-10-20 20:48:00,1.53315,1.53325,1.53245,1.53245,1088599997.0
2008-10-20 20:49:00,1.53255,1.5328,1.5325,1.5327,1205700006.0
2008-10-20 20:50:00,1.5327,1.53295,1.5327,1.5329,669499999.0
2008-10-20 20:51:00,1.53285,1.53325,1.53275,1.5331,1511799983.0
2008-10-20 20:52:00,1.5331,1.53315,1.533,1.533,1451099999.0
2008-10-20 20:53:00,1.53305,1.5335,1.533,1.53335,1069899988.0
2008-10-20 20:54:00,1.53335,1.53345,1.53315,1.5332,908500006.0
2008-10-20 20:55:00,1.5332,1.5332,1.5329,1.533,625499997.0
2008-10-20 20:56:00,1.53295,1.533,1.53275,1.53275,1774199980.0
2008-10-20 20:57:00,1.53275,1.5329,1.5327,1.5328,1278700000.0
2008-10-20 20:58:00,1.5328,1.53305,1.53275,1.53295,1084199995.0
2008-10-20 20:59:00,1.5329,1.5333,1.5329,1.5333,1814699997.0
2008-10-20 21:00:00,1.5335,1.5338,1.5334,1.5336,1864299997.0
2008-10-20 21:01:00,1.5335,1.53395,1.5335,1.5339,1864299997.0
2008-10-20 21:02:00,1.53385,1.5344,1.5338,1.5343,1697199997.0
2008-10-20 21:03:00,1.53435,1.53435,1.53385,1.53385,1032200001.0
2008-10-20 21:04:00,1.5338,1.534,1.5337,1.5339,454700003.0
2008-10-20 21:05:00,1.5339,1.534,1.5335,1.53365,1040999991.0
2008-10-20 21:06:00,1.5336,1.5336,1.53345,1.5335,1537300006.0
2008-10-20 21:07:00,1.5334,1.5334,1.53315,1.53315,984599994.0
2008-10-20 21:08:00,1.53315,1.5333,1.53305,1.5333,1245800001.0
2008-10-20 21:09:00,1.53325,1.5337,1.53325,1.53365,695900002.0
2008-10-20 21:10:00,1.5336,1.5336,1.53335,1.53345,1430200006.0
2008-10-20 21:11:00,1.53355,1.5337,1.5335,1.5336,981700008.0
2008-10-20 21:12:00,1.5336,1.534,1.5336,1.5339,1439400008.0
2008-10-20 21:13:00,1.5338,1.53415,1.5338,1.53415,424700001.0
2008-10-20 21:14:00,1.53425,1.5345,1.53415,1.53415,1516100007.0
2008-10-20 21:15:00,1.53415,1.5343,1.5341,1.53415,1384600000.0
2008-10-20 21:16:00,1.5342,1.53425,1.5341,1.5342,352300000.0
2008-10-20 21:17:00,1.5342,1.53425,1.534,1.53415,1065700011.0
2008-10-20 21:18:00,1.5341,1.53415,1.534,1.53415,1051099998.0
2008-10-20 21:19:00,1.53415,1.53415,1.5339,1.534,1638700016.0
2008-10-20 21:20:00,1.5338,1.53395,1.5337,1.53375,1255199975.0
2008-10-20 21:21:00,1.53375,1.5339,1.5337,1.5338,489999993.0
2008-10-20 21:22:00,1.5338,1.5338,1.5338,1.5338,29500000.0
2008-10-20 21:23:00,1.5338,1.5338,1.5336,1.5336,1004600012.0
2008-10-20 21:24:00,1.5336,1.53375,1.5334,1.5335,1033100038.0
2008-10-20 21:25:00,1.5335,1.53355,1.53345,1.5335,877000015.0
2008-10-20 21:26:00,1.5335,1.5335,1.53345,1.5335,655400007.0
2008-10-20 21:27:00,1.5335,1.5335,1.53315,1.53335,992400000.0
2008-10-20 21:28:00,1.53335,1.534,1.5332,1.5337,1495800018.0
2008-10-20 21:29:00,1.5337,1.5337,1.53325,1.5334,1319599997.0
2008-10-20 21:30:00,1.5334,1.5337,1.5333,1.5335,1031199998.0
2008-10-20 21:31:00,1.53355,1.5339,1.5335,1.5339,1073199990.0
2008-10-20 21:32:00,1.5339,1.5339,1.5338,1.5339,480600000.0
2008-10-20 21:33:00,1.53385,1.5341,1.53385,1.534,1119300008.0
2008-10-20 21:34:00,1.53405,1.5343,1.534,1.53405,495200009.0
2008-10-20 21:35:00,1.53405,1.53405,1.534,1.53405,521600000.0
2008-10-20 21:36:00,1.53405,1.5346,1.53405,1.5346,1444400010.0
2008-10-20 21:37:00,1.5346,1.53465,1.5346,1.5346,769000000.0
2008-10-20 21:38:00,1.5346,1.53465,1.5346,1.5346,490600002.0
2008-10-20 21:39:00,1.5347,1.5347,1.5346,1.53465,345400003.0
2008-10-20 21:40:00,1.53465,1.53465,1.53465,1.53465,61800000.0
2008-10-20 21:41:00,1.53465,1.53465,1.5346,1.5346,66599998.0
2008-10-20 21:42:00,1.5346,1.53465,1.5346,1.5346,440799994.0
2008-10-20 21:43:00,1.5346,1.53465,1.5346,1.5346,329099998.0
2008-10-20 21:44:00,1.5346,1.5346,1.5341,1.5343,486499999.0
2008-10-20 21:45:00,1.53425,1.5343,1.53395,1.5341,902599995.0
2008-10-20 21:46:00,1.5341,1.5341,1.534,1.5341,832799995.0
2008-10-20 21:47:00,1.5341,1.5342,1.5341,1.5341,397800007.0
2008-10-20 21:48:00,1.534,1.53405,1.5335,1.53355,1306599998.0
2008-10-20 21:49:00,1.5335,1.5339,1.5335,1.5338,1395600006.0
2008-10-20 21:50:00,1.5338,1.5342,1.5338,1.53405,662099999.0
2008-10-20 21:51:00,1.53405,1.5341,1.53405,1.53405,582900001.0
2008-10-20 21:52:00,1.53405,1.53405,1.53405,1.53405,169299999.0
2008-10-20 21:53:00,1.53405,1.5341,1.53405,1.5341,636199999.0
2008-10-20 21:54:00,1.5341,1.5341,1.5336,1.5338,950600000.0
2008-10-20 21:55:00,1.5338,1.5341,1.5338,1.534,1351500006.0
2008-10-20 21:56:00,1.534,1.534,1.5337,1.534,1599400005.0
2008-10-20 21:57:00,1.53405,1.5341,1.534,1.5341,1141800012.0
2008-10-20 21:58:00,1.5341,1.5341,1.5341,1.5341,799800023.0
2008-10-20 21:59:00,1.5341,1.5341,1.5337,1.5338,1876400025.0
2008-10-20 22:00:00,1.5338,1.5339,1.5333,1.5333,994600005.0
2008-10-20 22:01:00,1.5334,1.5336,1.5334,1.5335,956600017.0
2008-10-20 22:02:00,1.5335,1.5336,1.5335,1.5335,1298500021.0
2008-10-20 22:03:00,1.5335,1.5336,1.53345,1.5335,1166600020.0
2008-10-20 22:04:00,1.5334,1.5335,1.5334,1.5334,271500000.0
2008-10-20 22:05:00,1.5334,1.5334,1.53255,1.53275,1513199971.0
2008-10-20 22:06:00,1.5327,1.5328,1.5321,1.5328,1067599984.0
2008-10-20 22:07:00,1.53275,1.53285,1.5326,1.53275,1743999988.0
2008-10-20 22:08:00,1.5328,1.5329,1.53275,1.53285,964699996.0
2008-10-20 22:09:00,1.53295,1.533,1.5327,1.533,1279600009.0
2008-10-20 22:10:00,1.5331,1.53365,1.53295,1.533,2021200013.0
2008-10-20 22:11:00,1.5331,1.53345,1.5329,1.5331,1767100015.0
2008-10-20 22:12:00,1.5333,1.5336,1.53315,1.53325,1235400006.0
2008-10-20 22:13:00,1.53325,1.53325,1.53295,1.53295,840099993.0
2008-10-20 22:14:00,1.53285,1.5333,1.53285,1.53315,1929099978.0
2008-10-20 22:15:00,1.5331,1.5336,1.53295,1.5336,1546799990.0
2008-10-20 22:16:00,1.5336,1.53395,1.53355,1.5336,1067200002.0
2008-10-20 22:17:00,1.53355,1.5339,1.5335,1.5335,1080999996.0
2008-10-20 22:18:00,1.53355,1.5336,1.53335,1.5334,1111999994.0
2008-10-20 22:19:00,1.53335,1.5336,1.5333,1.5333,966500013.0
2008-10-20 22:20:00,1.5333,1.5334,1.53315,1.5332,766300001.0
2008-10-20 22:21:00,1.5332,1.53355,1.5332,1.53355,945199995.0
2008-10-20 22:22:00,1.5337,1.53405,1.5337,1.53405,344199995.0
2008-10-20 22:23:00,1.53405,1.53415,1.53385,1.5341,1022300003.0
2008-10-20 22:24:00,1.5342,1.53425,1.53345,1.53375,1508599994.0
2008-10-20 22:25:00,1.5338,1.53385,1.53375,1.5338,633200002.0
2008-10-20 22:26:00,1.5338,1.5341,1.53375,1.534,295900005.0
2008-10-20 22:27:00,1.5339,1.5341,1.5338,1.53395,642400005.0
2008-10-20 22:28:00,1.5339,1.5342,1.53385,1.5341,658499992.0
2008-10-20 22:29:00,1.5341,1.5345,1.5338,1.53435,1322700006.0
2008-10-20 22:30:00,1.53435,1.5347,1.534,1.53455,2087099990.0
2008-10-20 22:31:00,1.5346,1.5349,1.53445,1.53455,1198300003.0
2008-10-20 22:32:00,1.5345,1.53475,1.5345,1.53455,1155299983.0
2008-10-20 22:33:00,1.5346,1.5348,1.53455,1.5346,1144199991.0
2008-10-20 22:34:00,1.53455,1.53465,1.53455,1.53465,768599983.0
2008-10-20 22:35:00,1.53465,1.5349,1.5346,1.53475,830700001.0
2008-10-20 22:36:00,1.5347,1.5348,1.53465,1.53475,679100001.0
2008-10-20 22:37:00,1.5348,1.5351,1.53475,1.5349,570800004.0
2008-10-20 22:38:00,1.53505,1.53505,1.5348,1.5348,1023599995.0
2008-10-20 22:39:00,1.5348,1.53485,1.5348,1.53485,222600003.0
2008-10-20 22:40:00,1.53475,1.53475,1.5347,1.53475,320200001.0
2008-10-20 22:41:00,1.5347,1.5347,1.53435,1.53445,285799998.0
2008-10-20 22:42:00,1.53465,1.5347,1.5341,1.5342,638099985.0
2008-10-20 22:43:00,1.5343,1.5343,1.5342,1.5342,279000005.0
2008-10-20 22:44:00,1.53415,1.5344,1.53415,1.5344,381700001.0
2008-10-20 22:45:00,1.5345,1.53455,1.53435,1.53445,621899997.0
2008-10-20 22:46:00,1.5345,1.5348,1.5345,1.53475,354799990.0
2008-10-20 22:47:00,1.53485,1.5349,1.53465,1.5347,641000010.0
2008-10-20 22:48:00,1.53465,1.53485,1.5343,1.53455,657300003.0
2008-10-20 22:49:00,1.5345,1.53455,1.53445,1.53455,255200000.0
2008-10-20 22:50:00,1.53445,1.5347,1.5343,1.53435,423000003.0
2008-10-20 22:51:00,1.53425,1.53505,1.53425,1.535,1210899982.0
2008-10-20 22:52:00,1.5349,1.5349,1.5341,1.53425,949699982.0
2008-10-20 22:53:00,1.5342,1.5344,1.5336,1.5337,946400013.0
2008-10-20 22:54:00,1.53365,1.53415,1.53365,1.5338,810999983.0
2008-10-20 22:55:00,1.53395,1.5341,1.5339,1.5341,671299984.0
2008-10-20 22:56:00,1.53405,1.5341,1.53405,1.5341,102299994.0
2008-10-20 22:57:00,1.5342,1.5342,1.53325,1.5337,492200000.0
2008-10-20 22:58:00,1.5337,1.5341,1.5337,1.5341,387999999.0
2008-10-20 22:59:00,1.5341,1.5341,1.5333,1.53385,415999997.0
2008-10-20 23:00:00,1.53355,1.53375,1.53335,1.53345,29000000.0
2008-10-20 23:01:00,1.53395,1.53395,1.53395,1.53395,7500000.0
2008-10-20 23:02:00,1.5339,1.5339,1.5339,1.5339,343300001.0
2008-10-20 23:03:00,1.5341,1.53435,1.5338,1.5342,343300001.0
2008-10-20 23:04:00,1.5341,1.53425,1.5341,1.5341,858799973.0
2008-10-20 23:05:00,1.5343,1.5343,1.5341,1.5343,158000000.0
2008-10-20 23:06:00,1.5344,1.5344,1.5343,1.5344,158000000.0
2008-10-20 23:07:00,1.5343,1.5344,1.534,1.5344,158000000.0
2008-10-20 23:08:00,1.5343,1.5343,1.5338,1.5338,158000000.0
2008-10-20 23:09:00,1.53365,1.53365,1.53365,1.53365,158000000.0
2008-10-20 23:10:00,1.5337,1.534,1.5336,1.5338,301699996.0
2008-10-20 23:11:00,1.5336,1.5336,1.5335,1.5336,301699996.0
2008-10-20 23:12:00,1.53335,1.53355,1.53335,1.5335,418800002.0
2008-10-20 23:13:00,1.53325,1.53325,1.53325,1.53325,144699997.0
2008-10-20 23:14:00,1.53345,1.5335,1.53345,1.5335,342000000.0
2008-10-20 23:15:00,1.5338,1.5339,1.5336,1.5339,77300003.0
2008-10-20 23:16:00,1.5345,1.5345,1.5339,1.534,77300003.0
2008-10-20 23:17:00,1.5338,1.5338,1.5338,1.5338,77300003.0
2008-10-20 23:18:00,1.5343,1.5343,1.5331,1.5333,1771800002.0
2008-10-20 23:19:00,1.5334,1.5336,1.5325,1.533,1771800002.0
2008-10-20 23:20:00,1.5329,1.5336,1.5325,1.5336,1771800002.0
2008-10-20 23:21:00,1.53346,1.53346,1.53284,1.53308,1363600013.0
2008-10-20 23:22:00,1.53345,1.53355,1.53345,1.53355,535800011.0
2008-10-20 23:23:00,1.5338,1.5339,1.5336,1.5337,1174899994.0
2008-10-20 23:24:00,1.5336,1.5338,1.5336,1.5337,1174899994.0
2008-10-20 23:25:00,1.5336,1.53365,1.5335,1.5336,1174899994.0
2008-10-20 23:26:00,1.5336,1.5338,1.5336,1.5336,984000007.0
2008-10-20 23:27:00,1.5336,1.5336,1.5336,1.5336,164199997.0
2008-10-20 23:28:00,1.5336,1.53365,1.5336,1.5336,532700004.0
2008-10-20 23:29:00,1.5336,1.5336,1.53355,1.53355,276799991.0
2008-10-20 23:30:00,1.5338,1.5338,1.5332,1.5333,1392299996.0
2008-10-20 23:31:00,1.53315,1.53325,1.5331,1.5332,1392299996.0
2008-10-20 23:32:00,1.5333,1.5336,1.53305,1.53305,1316600014.0
2008-10-20 23:33:00,1.5334,1.5336,1.5333,1.5333,801199990.0
2008-10-20 23:34:00,1.5334,1.5334,1.533,1.533,801199990.0
2008-10-20 23:35:00,1.5329,1.53295,1.53285,1.53295,801199990.0
2008-10-20 23:36:00,1.533,1.533,1.5328,1.5328,378400002.0
2008-10-20 23:37:00,1.5327,1.5327,1.5326,1.5327,378400002.0
2008-10-20 23:38:00,1.5326,1.5328,1.5326,1.5328,378400002.0
2008-10-20 23:39:00,1.53265,1.53265,1.53245,1.53245,378400002.0
2008-10-20 23:40:00,1.5326,1.5326,1.5326,1.5326,226899994.0
2008-10-20 23:41:00,1.5326,1.5326,1.5326,1.5326,158699997.0
2008-10-20 23:42:00,1.5327,1.5327,1.532,1.5321,1158099983.0
2008-10-20 23:43:00,1.53205,1.5323,1.5319,1.53215,1158099983.0
2008-10-20 23:44:00,1.53215,1.5332,1.5321,1.5331,847200003.0
2008-10-20 23:45:00,1.53325,1.5333,1.5332,1.5332,1122199982.0
2008-10-20 23:46:00,1.5331,1.53315,1.5331,1.53315,538200012.0
2008-10-20 23:47:00,1.5333,1.5336,1.5333,1.53355,356400001.0
2008-10-20 23:48:00,1.5334,1.5337,1.533,1.5337,1812699988.0
2008-10-20 23:49:00,1.53365,1.5341,1.53355,1.53405,1757699985.0
2008-10-20 23:50:00,1.5341,1.5341,1.53365,1.53395,1389099990.0
2008-10-20 23:51:00,1.534,1.534,1.53315,1.5333,1000299988.0
2008-10-20 23:52:00,1.5335,1.5337,1.5335,1.5337,1375699998.0
2008-10-20 23:53:00,1.53345,1.53345,1.5334,1.5334,1375699998.0
2008-10-20 23:54:00,1.5334,1.5334,1.5334,1.5334,304400009.0
2008-10-20 23:55:00,1.5334,1.5334,1.5334,1.5334,144199997.0
2008-10-20 23:56:00,1.5338,1.53385,1.5338,1.53385,208099999.0
2008-10-20 23:57:00,1.5338,1.53385,1.5338,1.53385,371700004.0
2008-10-20 23:58:00,1.5338,1.53385,1.5338,1.53385,400699997.0
2008-10-20 23:59:00,1.5338,1.53385,1.5338,1.53385,397699997.0
2008-10-21 00:00:00,1.53385,1.53385,1.5338,1.53385,927699997.0
2008-10-21 00:01:00,1.534,1.5341,1.5338,1.5338,1589100006.0
2008-10-21 00:02:00,1.5336,1.5336,1.5336,1.5336,1589100006.0
2008-10-21 00:03:00,1.5336,1.5336,1.53335,1.53335,745500019.0
2008-10-21 00:04:00,1.53335,1.53335,1.533,1.5331,616000001.0
2008-10-21 00:05:00,1.53305,1.53315,1.53305,1.53305,743200021.0
2008-10-21 00:06:00,1.5334,1.5336,1.5332,1.5334,281200004.0
2008-10-21 00:07:00,1.5332,1.5332,1.5331,1.5332,281200004.0
2008-10-21 00:08:00,1.53295,1.53295,1.53295,1.53295,120099998.0
2008-10-21 00:09:00,1.5332,1.5332,1.5332,1.5332,114099998.0
2008-10-21 00:10:00,1.5334,1.5334,1.5332,1.5332,852099989.0
2008-10-21 00:11:00,1.53295,1.53295,1.53275,1.53275,852099989.0
2008-10-21 00:12:00,1.5327,1.53275,1.5327,1.53275,460700006.0
2008-10-21 00:13:00,1.53275,1.53275,1.53275,1.53275,245000000.0
2008-10-21 00:14:00,1.5327,1.5327,1.5326,1.53265,514200001.0
2008-10-21 00:15:00,1.53265,1.5327,1.53265,1.53265,391000003.0
2008-10-21 00:16:00,1.5328,1.53285,1.53265,1.53265,303599997.0
2008-10-21 00:17:00,1.5326,1.5327,1.5326,1.5327,1364500015.0
2008-10-21 00:18:00,1.5326,1.5326,1.5326,1.5326,112500000.0
2008-10-21 00:19:00,1.533,1.533,1.5329,1.533,84699998.0
2008-10-21 00:20:00,1.5331,1.5331,1.533,1.5331,84699998.0
2008-10-21 00:21:00,1.533,1.5331,1.5329,1.5329,84699998.0
2008-10-21 00:22:00,1.5327,1.5329,1.5327,1.5329,84699998.0
2008-10-21 00:23:00,1.5328,1.5329,1.5327,1.5328,84699998.0
2008-10-21 00:24:00,1.5327,1.5327,1.5321,1.5326,84699998.0
2008-10-21 00:25:00,1.5323,1.53235,1.5323,1.53235,84699998.0
2008-10-21 00:26:00,1.5323,1.5323,1.5322,1.5322,954799998.0
2008-10-21 00:27:00,1.5323,1.5325,1.5323,1.5325,256100003.0
2008-10-21 00:28:00,1.5323,1.5323,1.5323,1.5323,256100003.0
2008-10-21 00:29:00,1.5324,1.5324,1.5323,1.5323,101000000.0
2008-10-21 00:30:00,1.5322,1.53225,1.5322,1.53225,805700001.0
2008-10-21 00:31:00,1.5321,1.5321,1.5321,1.5321,86099998.0
2008-10-21 00:32:00,1.53225,1.53225,1.53225,1.53225,446800003.0
2008-10-21 00:33:00,1.5322,1.5322,1.5321,1.5321,926100007.0
2008-10-21 00:34:00,1.5321,1.5321,1.5321,1.5321,687800018.0
2008-10-21 00:35:00,1.5321,1.5322,1.5321,1.5322,523399994.0
2008-10-21 00:36:00,1.5321,1.5321,1.5321,1.5321,2082200012.0
2008-10-21 00:38:00,1.5323,1.5323,1.5323,1.5323,48500000.0
2008-10-21 00:39:00,1.5325,1.5325,1.5325,1.5325,2020900002.0
2008-10-21 00:40:00,1.5324,1.5326,1.5324,1.5326,2020900002.0
2008-10-21 00:42:00,1.5326,1.5326,1.5326,1.5326,1898000000.0
2008-10-21 00:43:00,1.5326,1.5326,1.5326,1.5326,2032399994.0
2008-10-21 00:44:00,1.5326,1.5326,1.5326,1.5326,1641900024.0
2008-10-21 00:45:00,1.5326,1.5326,1.5326,1.5326,1859100036.0
2008-10-21 00:47:00,1.5328,1.5328,1.5327,1.5327,1037199981.0
2008-10-21 00:48:00,1.5328,1.533,1.5326,1.5327,1037199981.0
2008-10-21 00:49:00,1.5326,1.5327,1.5326,1.5327,1037199981.0
2008-10-21 00:50:00,1.5326,1.5326,1.5323,1.5323,1037199981.0
2008-10-21 00:51:00,1.5325,1.5327,1.5321,1.5324,1037199981.0
2008-10-21 00:52:00,1.5323,1.5324,1.5323,1.5324,1037199981.0
2008-10-21 00:53:00,1.5325,1.5325,1.5318,1.5319,1037199981.0
2008-10-21 00:54:00,1.532,1.5323,1.5319,1.532,1037199981.0
2008-10-21 00:55:00,1.5319,1.53195,1.5319,1.5319,1037199981.0
2008-10-21 00:56:00,1.5319,1.53225,1.5319,1.532,811699995.0
2008-10-21 00:57:00,1.532,1.532,1.53175,1.5319,1254800030.0
2008-10-21 00:58:00,1.5319,1.532,1.53185,1.53185,1448300002.0
2008-10-21 00:59:00,1.5318,1.5319,1.5318,1.53185,619700006.0
2008-10-21 01:00:00,1.5321,1.5321,1.532,1.5321,1824699998.0
2008-10-21 01:01:00,1.5323,1.5324,1.5321,1.5324,1824699998.0
2008-10-21 01:02:00,1.5325,1.5325,1.5324,1.5325,1824699998.0
2008-10-21 01:03:00,1.5322,1.5322,1.5321,1.5322,1824699998.0
2008-10-21 01:04:00,1.5321,1.5324,1.5321,1.5321,697100006.0
2008-10-21 01:05:00,1.5322,1.5322,1.5322,1.5322,697100006.0
2008-10-21 01:06:00,1.53245,1.53245,1.5321,1.5322,1438700004.0
2008-10-21 01:07:00,1.5322,1.5322,1.5322,1.5322,615000000.0
2008-10-21 01:08:00,1.5322,1.5322,1.5322,1.5322,1927299943.0
2008-10-21 01:09:00,1.5322,1.5322,1.5322,1.5322,307899994.0
2008-10-21 01:10:00,1.5322,1.5322,1.5322,1.5322,1564100036.0
2008-10-21 01:11:00,1.5322,1.5322,1.5322,1.5322,541199988.0
2008-10-21 01:12:00,1.5322,1.5322,1.5321,1.5321,687000000.0
2008-10-21 01:13:00,1.5324,1.5324,1.5324,1.5324,415700012.0
2008-10-21 01:14:00,1.5326,1.5328,1.5324,1.5324,415700012.0
2008-10-21 01:15:00,1.5327,1.5329,1.5324,1.5324,415700012.0
2008-10-21 01:16:00,1.5327,1.5329,1.5324,1.5324,415700012.0
2008-10-21 01:17:00,1.5323,1.5323,1.5323,1.5323,415700012.0
2008-10-21 01:18:00,1.5323,1.5324,1.5323,1.5324,1698899994.0
2008-10-21 01:19:00,1.5323,1.53235,1.5323,1.5323,1698899994.0
2008-10-21 01:20:00,1.5325,1.5325,1.5324,1.5324,204800003.0
2008-10-21 01:21:00,1.5328,1.5328,1.5324,1.5324,204800003.0
2008-10-21 01:22:00,1.53235,1.53235,1.5323,1.5323,204800003.0
2008-10-21 01:23:00,1.53235,1.53235,1.5323,1.5323,1023400001.0
2008-10-21 01:24:00,1.53235,1.53235,1.5323,1.5323,206400001.0
2008-10-21 01:25:00,1.5323,1.53235,1.5323,1.5323,523400002.0
2008-10-21 01:26:00,1.5325,1.5325,1.5324,1.5324,602300003.0
2008-10-21 01:27:00,1.53235,1.53235,1.5323,1.5323,602300003.0
2008-10-21 01:29:00,1.5323,1.5323,1.5323,1.5323,286399994.0
2008-10-21 01:30:00,1.5323,1.53235,1.5323,1.5323,864700012.0
2008-10-21 01:31:00,1.5325,1.5325,1.5324,1.5324,499500004.0
2008-10-21 01:32:00,1.53245,1.5325,1.53235,1.53235,499500004.0
2008-10-21 01:33:00,1.5323,1.5323,1.53225,1.5323,1111900024.0
2008-10-21 01:34:00,1.5323,1.5323,1.5323,1.5323,1234500015.0
2008-10-21 01:35:00,1.53225,1.53345,1.53225,1.53345,1203600009.0
2008-10-21 01:36:00,1.5336,1.5338,1.5324,1.5329,791999996.0
2008-10-21 01:37:00,1.53275,1.5328,1.5326,1.5328,791999996.0
2008-10-21 01:38:00,1.5328,1.5328,1.5328,1.5328,1300700000.0
2008-10-21 01:39:00,1.53285,1.5329,1.5328,1.5328,386799995.0
2008-10-21 01:40:00,1.5328,1.53325,1.5326,1.5331,1489200005.0
2008-10-21 01:41:00,1.5331,1.5331,1.5331,1.5331,535400000.0
2008-10-21 01:42:00,1.5331,1.5331,1.5331,1.5331,353200012.0
2008-10-21 01:43:00,1.53315,1.53315,1.5331,1.5331,451499995.0
2008-10-21 01:44:00,1.5333,1.5335,1.5333,1.5333,334600006.0
2008-10-21 01:45:00,1.5332,1.5333,1.5332,1.5332,334600006.0
2008-10-21 01:46:00,1.5331,1.5331,1.5331,1.5331,334600006.0
2008-10-21 01:47:00,1.5331,1.5331,1.5331,1.5331,95400002.0
2008-10-21 01:48:00,1.5331,1.5331,1.5331,1.5331,418500000.0
2008-10-21 01:49:00,1.5331,1.5331,1.5331,1.5331,465400002.0
2008-10-21 01:50:00,1.5331,1.5331,1.5331,1.5331,213000000.0
2008-10-21 01:51:00,1.5331,1.5331,1.5331,1.5331,166199996.0
2008-10-21 01:52:00,1.5331,1.53315,1.5331,1.53315,830699997.0
2008-10-21 01:53:00,1.5331,1.5332,1.5331,1.5331,1512300017.0
2008-10-21 01:54:00,1.5331,1.5331,1.5331,1.5331,445000008.0
2008-10-21 01:55:00,1.5331,1.5331,1.5331,1.5331,112900002.0
2008-10-21 01:56:00,1.53315,1.53315,1.53315,1.53315,116599998.0
2008-10-21 01:57:00,1.53305,1.5332,1.53267,1.5332,1663399992.0
2008-10-21 01:58:00,1.53274,1.53311,1.53274,1.533,1744000021.0
2008-10-21 01:59:00,1.5331,1.53315,1.5331,1.53315,451800011.0
2008-10-21 02:00:00,1.53315,1.5332,1.53315,1.5332,1601999989.0
2008-10-21 02:01:00,1.5332,1.5336,1.5332,1.5336,1570600028.0
2008-10-21 02:02:00,1.5336,1.53365,1.5336,1.5336,1899699978.0
2008-10-21 02:03:00,1.5336,1.5337,1.5336,1.5336,1469999990.0
2008-10-21 02:04:00,1.5336,1.5336,1.5336,1.5336,1231200013.0
2008-10-21 02:05:00,1.5336,1.5336,1.5336,1.5336,231199997.0
2008-10-21 02:06:00,1.5336,1.5336,1.5335,1.5335,352799999.0
2008-10-21 02:07:00,1.5331,1.5333,1.5331,1.5333,1807200004.0
2008-10-21 02:08:00,1.5334,1.5334,1.5334,1.5334,1807200004.0
2008-10-21 02:09:00,1.5335,1.5337,1.5334,1.5334,1843899964.0
2008-10-21 02:10:00,1.5335,1.5336,1.5334,1.5336,1843899964.0
2008-10-21 02:11:00,1.5337,1.5337,1.5336,1.5337,1843899964.0
2008-10-21 02:12:00,1.5338,1.534,1.5336,1.5337,1843899964.0
2008-10-21 02:13:00,1.5338,1.5339,1.5337,1.5338,1843899964.0
2008-10-21 02:14:00,1.5339,1.5339,1.5338,1.5338,1843899964.0
2008-10-21 02:15:00,1.5338,1.5339,1.5337,1.5338,888799980.0
2008-10-21 02:16:00,1.5338,1.5338,1.5338,1.5338,204800007.0
2008-10-21 02:17:00,1.5338,1.5343,1.53365,1.5343,1486799994.0
2008-10-21 02:18:00,1.5343,1.5343,1.5343,1.5343,557500008.0
2008-10-21 02:19:00,1.5343,1.5345,1.5343,1.5345,1748900005.0
2008-10-21 02:20:00,1.5345,1.53465,1.5345,1.53465,1120000007.0
2008-10-21 02:21:00,1.5347,1.5347,1.53455,1.5346,1870499993.0
2008-10-21 02:22:00,1.53475,1.5348,1.5347,1.5348,1161200012.0
2008-10-21 02:23:00,1.535,1.5351,1.5347,1.5347,853000015.0
2008-10-21 02:24:00,1.5351,1.5351,1.535,1.535,853000015.0
2008-10-21 02:25:00,1.5351,1.5352,1.5347,1.5347,853000015.0
2008-10-21 02:26:00,1.5348,1.5348,1.5347,1.5347,853000015.0
2008-10-21 02:27:00,1.5347,1.5347,1.5347,1.5347,853000015.0
2008-10-21 02:28:00,1.5345,1.5348,1.5344,1.5347,2084700026.0
2008-10-21 02:29:00,1.5348,1.5348,1.5346,1.5346,2084700026.0
2008-10-21 02:30:00,1.5345,1.5348,1.5343,1.5345,2084700026.0
2008-10-21 02:31:00,1.5344,1.5346,1.5343,1.5346,2084700026.0
2008-10-21 02:32:00,1.5345,1.5347,1.5345,1.5347,2084700026.0
2008-10-21 02:33:00,1.5348,1.53495,1.53475,1.53475,1172400012.0
2008-10-21 02:34:00,1.5348,1.5348,1.5341,1.5342,742400014.0
2008-10-21 02:35:00,1.5341,1.5343,1.5341,1.5343,742400014.0
2008-10-21 02:36:00,1.5344,1.5344,1.5341,1.5343,742400014.0
2008-10-21 02:37:00,1.5342,1.5343,1.5342,1.5342,742400014.0
2008-10-21 02:38:00,1.5341,1.5343,1.5339,1.534,742400014.0
2008-10-21 02:39:00,1.5339,1.5343,1.5339,1.5341,742400014.0
2008-10-21 02:40:00,1.534,1.5341,1.534,1.5341,742400014.0
2008-10-21 02:41:00,1.534,1.5343,1.534,1.5341,742400014.0
2008-10-21 02:42:00,1.534,1.5344,1.534,1.5342,742400014.0
2008-10-21 02:43:00,1.53415,1.53415,1.53395,1.53395,742400014.0
2008-10-21 02:44:00,1.5339,1.53395,1.5339,1.53395,924200016.0
2008-10-21 02:45:00,1.5339,1.534,1.5335,1.5336,1419799994.0
2008-10-21 02:46:00,1.5337,1.5338,1.5336,1.5337,1419799994.0
2008-10-21 02:47:00,1.5338,1.5338,1.5337,1.5338,1419799994.0
2008-10-21 02:48:00,1.5337,1.5338,1.5335,1.5335,1419799994.0
2008-10-21 02:49:00,1.5335,1.53355,1.53345,1.53345,1419799994.0
2008-10-21 02:50:00,1.5335,1.53355,1.53345,1.53345,689499992.0
2008-10-21 02:51:00,1.53345,1.53345,1.53345,1.53345,614800018.0
2008-10-21 02:52:00,1.5335,1.5336,1.5335,1.5336,444500001.0
2008-10-21 02:53:00,1.53345,1.53345,1.53345,1.53345,444500001.0
2008-10-21 02:54:00,1.5333,1.5335,1.5331,1.5334,1139499998.0
2008-10-21 02:55:00,1.5332,1.5336,1.5331,1.5331,1139499998.0
2008-10-21 02:56:00,1.533,1.5334,1.5329,1.5333,1139499998.0
2008-10-21 02:57:00,1.5334,1.5337,1.5333,1.5334,1139499998.0
2008-10-21 02:58:00,1.5333,1.5337,1.533,1.53315,1139499998.0
2008-10-21 02:59:00,1.5333,1.53345,1.5329,1.5331,1948899995.0
2008-10-21 03:00:00,1.53315,1.53315,1.5331,1.5331,1544200012.0
2008-10-21 03:01:00,1.5331,1.5331,1.5331,1.5331,2060599999.0
2008-10-21 03:02:00,1.5331,1.5331,1.5327,1.5327,444799999.0
2008-10-21 03:03:00,1.5328,1.533,1.5328,1.5329,406800003.0
2008-10-21 03:04:00,1.5328,1.5328,1.53275,1.53275,406800003.0
2008-10-21 03:05:00,1.5328,1.5329,1.5327,1.5329,406600006.0
2008-10-21 03:06:00,1.5327,1.53275,1.5327,1.53275,406600006.0
2008-10-21 03:07:00,1.5328,1.5329,1.5327,1.5327,495200004.0
2008-10-21 03:08:00,1.5326,1.5327,1.5326,1.5327,495200004.0
2008-10-21 03:09:00,1.5326,1.533,1.5326,1.533,495200004.0
2008-10-21 03:10:00,1.5331,1.5334,1.533,1.5332,495200004.0
2008-10-21 03:11:00,1.5334,1.5339,1.533,1.5333,495200004.0
2008-10-21 03:12:00,1.5334,1.5336,1.533,1.5335,495200004.0
2008-10-21 03:13:00,1.5334,1.5337,1.5331,1.5332,495200004.0
2008-10-21 03:14:00,1.533,1.533,1.533,1.533,495200004.0
2008-10-21 03:15:00,1.533,1.53305,1.533,1.533,1706900001.0
2008-10-21 03:16:00,1.5331,1.5332,1.533,1.533,472799996.0
2008-10-21 03:17:00,1.5331,1.5331,1.533,1.5331,472799996.0
2008-10-21 03:18:00,1.5332,1.5332,1.5331,1.5332,472799996.0
2008-10-21 03:19:00,1.5331,1.5332,1.533,1.5331,472799996.0
2008-10-21 03:20:00,1.5329,1.5332,1.5328,1.5331,472799996.0
2008-10-21 03:21:00,1.533,1.5332,1.533,1.5331,472799996.0
2008-10-21 03:22:00,1.5332,1.5334,1.5329,1.5332,472799996.0
2008-10-21 03:23:00,1.533,1.533,1.533,1.533,472799996.0
2008-10-21 03:24:00,1.533,1.533,1.533,1.533,948400024.0
2008-10-21 03:25:00,1.533,1.53315,1.533,1.533,1281400021.0
2008-10-21 03:26:00,1.5331,1.5334,1.5331,1.5332,1847700031.0
2008-10-21 03:27:00,1.5329,1.53325,1.5329,1.53315,1847700031.0
2008-10-21 03:28:00,1.53325,1.53325,1.53325,1.53325,86099998.0
2008-10-21 03:29:00,1.53315,1.5334,1.53315,1.5334,1989299999.0
2008-10-21 03:30:00,1.5336,1.5336,1.5334,1.5335,1245399994.0
2008-10-21 03:31:00,1.5334,1.53345,1.5334,1.53345,1245399994.0
2008-10-21 03:32:00,1.53345,1.5336,1.53345,1.5336,1498000000.0
2008-10-21 03:33:00,1.5335,1.5335,1.5332,1.5334,2078599976.0
2008-10-21 03:34:00,1.53325,1.53325,1.53325,1.53325,2078599976.0
2008-10-21 03:35:00,1.5336,1.5337,1.5335,1.5337,384500000.0
2008-10-21 03:36:00,1.53345,1.5336,1.53345,1.5336,384500000.0
2008-10-21 03:37:00,1.53375,1.53375,1.53375,1.53375,1702600025.0
2008-10-21 03:38:00,1.53375,1.53375,1.5337,1.5337,283199997.0
2008-10-21 03:39:00,1.5337,1.53375,1.5337,1.53375,431599999.0
2008-10-21 03:40:00,1.53375,1.53375,1.53375,1.53375,149399994.0
2008-10-21 03:41:00,1.53375,1.53375,1.53355,1.5336,384699985.0
2008-10-21 03:42:00,1.5336,1.5336,1.53355,1.53355,654799988.0
2008-10-21 03:43:00,1.5336,1.534,1.5332,1.5334,1639299991.0
2008-10-21 03:44:00,1.5333,1.53385,1.5333,1.53385,1639299991.0
2008-10-21 03:45:00,1.53385,1.53385,1.53385,1.53385,155600006.0
2008-10-21 03:46:00,1.5339,1.5339,1.53385,1.53385,169299999.0
2008-10-21 03:47:00,1.53385,1.53395,1.53385,1.53385,1422999992.0
2008-10-21 03:48:00,1.53385,1.53385,1.53385,1.53385,43000000.0
2008-10-21 03:49:00,1.5339,1.5347,1.5339,1.5343,1311399992.0
2008-10-21 03:50:00,1.5345,1.5347,1.5342,1.5345,1311399992.0
2008-10-21 03:51:00,1.5344,1.5345,1.5344,1.5345,1311399992.0
2008-10-21 03:52:00,1.5346,1.5346,1.5342,1.5343,1311399992.0
2008-10-21 03:53:00,1.53415,1.53425,1.53415,1.5342,1311399992.0
2008-10-21 03:54:00,1.53425,1.53435,1.53385,1.53425,1644299996.0
2008-10-21 03:55:00,1.53425,1.53425,1.5341,1.5342,871899995.0
2008-10-21 03:56:00,1.53425,1.5343,1.53425,1.5343,707399994.0
2008-10-21 03:57:00,1.5343,1.5344,1.53415,1.53435,1146300004.0
2008-10-21 03:58:00,1.5343,1.5345,1.5341,1.5343,1538500000.0
2008-10-21 03:59:00,1.53425,1.53425,1.5341,1.53425,1538500000.0
2008-10-21 04:00:00,1.5343,1.5345,1.5342,1.5345,1139699998.0
2008-10-21 04:01:00,1.53435,1.53435,1.53415,1.5342,1139699998.0
2008-10-21 04:02:00,1.5343,1.5346,1.5342,1.5345,2105300025.0
2008-10-21 04:03:00,1.5344,1.5348,1.5344,1.5347,2105300025.0
2008-10-21 04:04:00,1.5348,1.5348,1.5347,1.5347,2105300025.0
2008-10-21 04:05:00,1.5346,1.5347,1.5343,1.5344,2105300025.0
2008-10-21 04:06:00,1.5343,1.5344,1.5341,1.5341,2105300025.0
2008-10-21 04:07:00,1.5342,1.5343,1.5341,1.5341,2105300025.0
2008-10-21 04:08:00,1.534,1.5342,1.5339,1.5341,2105300025.0
2008-10-21 04:09:00,1.534,1.5341,1.534,1.53405,2105300025.0
2008-10-21 04:10:00,1.534,1.534,1.534,1.534,369799994.0
2008-10-21 04:11:00,1.53405,1.53405,1.5338,1.5338,1203799994.0
2008-10-21 04:12:00,1.5338,1.5338,1.5334,1.5338,1968300008.0
2008-10-21 04:13:00,1.5342,1.5342,1.5336,1.5336,800900017.0
2008-10-21 04:14:00,1.5337,1.5337,1.5335,1.5336,800900017.0
2008-10-21 04:15:00,1.5334,1.5336,1.5334,1.5336,800900017.0
2008-10-21 04:16:00,1.5335,1.5341,1.5335,1.5338,800900017.0
2008-10-21 04:17:00,1.5339,1.5341,1.5336,1.5337,800900017.0
2008-10-21 04:18:00,1.5338,1.5339,1.5336,1.5337,800900017.0
2008-10-21 04:19:00,1.5338,1.5341,1.5337,1.5337,800900017.0
2008-10-21 04:20:00,1.5337,1.5337,1.5337,1.5337,800900017.0
2008-10-21 04:21:00,1.5337,1.5337,1.5337,1.5337,126300003.0
2008-10-21 04:22:00,1.5337,1.5337,1.5337,1.5337,510900002.0
2008-10-21 04:23:00,1.5337,1.5337,1.5337,1.5337,1675700019.0
2008-10-21 04:24:00,1.5338,1.5338,1.5337,1.5337,1675700019.0
2008-10-21 04:25:00,1.5338,1.5341,1.5338,1.5339,1675700019.0
2008-10-21 04:26:00,1.534,1.5341,1.5336,1.5338,1675700019.0
2008-10-21 04:27:00,1.5339,1.534,1.5338,1.5338,1675700019.0
2008-10-21 04:28:00,1.53365,1.5338,1.53365,1.5338,1675700019.0
2008-10-21 04:29:00,1.5338,1.534,1.5338,1.5338,341399993.0
2008-10-21 04:30:00,1.5337,1.5338,1.5337,1.5338,341399993.0
2008-10-21 04:31:00,1.5337,1.5338,1.5337,1.5337,341399993.0
2008-10-21 04:32:00,1.5338,1.5341,1.5337,1.5339,341399993.0
2008-10-21 04:33:00,1.534,1.5342,1.5337,1.5338,341399993.0
2008-10-21 04:34:00,1.5339,1.5342,1.5337,1.5337,341399993.0
2008-10-21 04:35:00,1.5339,1.5339,1.5339,1.5339,341399993.0
2008-10-21 04:36:00,1.5339,1.5339,1.5339,1.5339,992799993.0
2008-10-21 04:37:00,1.5339,1.5339,1.5339,1.5339,666699982.0
2008-10-21 04:38:00,1.5339,1.5339,1.5339,1.5339,1541400024.0
2008-10-21 04:39:00,1.5339,1.5342,1.5337,1.5338,1753700020.0
2008-10-21 04:40:00,1.5337,1.534,1.5335,1.5335,1753700020.0
2008-10-21 04:41:00,1.5339,1.5339,1.53335,1.5339,1753700020.0
2008-10-21 04:42:00,1.5335,1.5338,1.5334,1.5334,1818999995.0
2008-10-21 04:43:00,1.5333,1.5333,1.5327,1.5327,1818999995.0
2008-10-21 04:44:00,1.5326,1.5333,1.5326,1.5329,1818999995.0
2008-10-21 04:45:00,1.53285,1.53305,1.5328,1.5328,1818999995.0
2008-10-21 04:46:00,1.5327,1.5327,1.5326,1.5327,1355700027.0
2008-10-21 04:47:00,1.5328,1.5328,1.5327,1.5327,1355700027.0
2008-10-21 04:48:00,1.5328,1.5328,1.5327,1.5328,1355700027.0
2008-10-21 04:49:00,1.5329,1.533,1.5327,1.5329,1355700027.0
2008-10-21 04:50:00,1.5328,1.5328,1.5327,1.5327,1355700027.0
2008-10-21 04:51:00,1.5327,1.5327,1.5327,1.5327,227500000.0
2008-10-21 04:52:00,1.5327,1.5328,1.5327,1.5328,783600006.0
2008-10-21 04:53:00,1.5327,1.533,1.5326,1.5326,1332500012.0
2008-10-21 04:54:00,1.533,1.533,1.5327,1.5328,852200005.0
2008-10-21 04:55:00,1.5327,1.5328,1.5327,1.5327,852200005.0
2008-10-21 04:56:00,1.5328,1.5331,1.5327,1.5331,852200005.0
2008-10-21 04:57:00,1.5336,1.5336,1.5334,1.5335,852200005.0
2008-10-21 04:58:00,1.53335,1.53345,1.53335,1.53335,852200005.0
2008-10-21 04:59:00,1.53335,1.5334,1.53335,1.5334,851100006.0
2008-10-21 05:00:00,1.5334,1.53365,1.5334,1.53365,1891799980.0
2008-10-21 05:02:00,1.5336,1.53365,1.5336,1.53365,824900009.0
2008-10-21 05:03:00,1.5338,1.5338,1.5335,1.5335,2046599997.0
2008-10-21 05:04:00,1.5336,1.5338,1.5333,1.5333,2046599997.0
2008-10-21 05:05:00,1.53325,1.5335,1.53325,1.5335,2046599997.0
2008-10-21 05:06:00,1.5335,1.5335,1.5335,1.5335,89599998.0
2008-10-21 05:07:00,1.5335,1.5337,1.5335,1.53365,1897999990.0
2008-10-21 05:08:00,1.5336,1.53365,1.5336,1.5336,1587900009.0
2008-10-21 05:09:00,1.5336,1.5337,1.5336,1.5337,1728599982.0
2008-10-21 05:10:00,1.53365,1.53375,1.53365,1.53365,1728599982.0
2008-10-21 05:11:00,1.5337,1.5337,1.5337,1.5337,264599998.0
2008-10-21 05:12:00,1.5337,1.5337,1.5337,1.5337,912200004.0
2008-10-21 05:13:00,1.53375,1.5338,1.5337,1.5337,1762599976.0
2008-10-21 05:14:00,1.5337,1.5337,1.5337,1.5337,1655500000.0
2008-10-21 05:15:00,1.5337,1.5339,1.5337,1.5338,1163099994.0
2008-10-21 05:16:00,1.5337,1.5342,1.5336,1.5341,1163099994.0
2008-10-21 05:17:00,1.534,1.534,1.5335,1.5338,1163099994.0
2008-10-21 05:18:00,1.53375,1.53375,1.53355,1.53355,1163099994.0
2008-10-21 05:19:00,1.53355,1.53355,1.53355,1.53355,828799987.0
2008-10-21 05:20:00,1.53355,1.5336,1.53355,1.53355,568700013.0
2008-10-21 05:21:00,1.5337,1.5342,1.5337,1.5341,1413000019.0
2008-10-21 05:22:00,1.5339,1.5341,1.5329,1.533,1413000019.0
2008-10-21 05:23:00,1.5329,1.5339,1.5326,1.5338,1413000019.0
2008-10-21 05:24:00,1.5339,1.5339,1.5327,1.5327,1413000019.0
2008-10-21 05:25:00,1.5328,1.5328,1.5325,1.5327,1413000019.0
2008-10-21 05:26:00,1.5328,1.5328,1.5326,1.5327,1413000019.0
2008-10-21 05:27:00,1.5326,1.53295,1.5326,1.5329,1413000019.0
2008-10-21 05:28:00,1.5329,1.5332,1.5329,1.533,2088399996.0
2008-10-21 05:29:00,1.533,1.533,1.533,1.533,149599998.0
2008-10-21 05:30:00,1.533,1.5334,1.533,1.5331,1540799977.0
2008-10-21 05:31:00,1.5331,1.5331,1.5331,1.5331,473400012.0
2008-10-21 05:32:00,1.5331,1.5331,1.5331,1.5331,741499993.0
2008-10-21 05:33:00,1.5331,1.5333,1.53305,1.5331,1117600013.0
2008-10-21 05:34:00,1.5331,1.5331,1.5331,1.5331,173800004.0
2008-10-21 05:35:00,1.5331,1.5331,1.5331,1.5331,347600008.0
2008-10-21 05:36:00,1.5331,1.5331,1.5331,1.5331,82099998.0
2008-10-21 05:37:00,1.5332,1.5336,1.5331,1.5334,857299983.0
2008-10-21 05:38:00,1.5333,1.5335,1.5332,1.5334,857299983.0
2008-10-21 05:39:00,1.5335,1.5336,1.5335,1.5336,857299983.0
2008-10-21 05:40:00,1.5335,1.5336,1.5335,1.5335,857299983.0
2008-10-21 05:41:00,1.5334,1.5334,1.5334,1.5334,857299983.0
2008-10-21 05:42:00,1.5334,1.5334,1.5333,1.5334,916500008.0
2008-10-21 05:43:00,1.5333,1.5334,1.5333,1.5334,916500008.0
2008-10-21 05:44:00,1.53321,1.53338,1.53306,1.5333,2002999989.0
2008-10-21 05:45:00,1.5335,1.5335,1.5335,1.5335,139599999.0
2008-10-21 05:46:00,1.5335,1.5335,1.5334,1.5334,1539700012.0
2008-10-21 05:47:00,1.53308,1.53321,1.53306,1.53321,1344999981.0
2008-10-21 05:49:00,1.5334,1.5334,1.5333,1.5333,336000004.0
2008-10-21 05:50:00,1.5333,1.53335,1.5333,1.53335,636300003.0
2008-10-21 05:51:00,1.5335,1.5336,1.5334,1.5336,171400002.0
2008-10-21 05:52:00,1.53365,1.53365,1.53365,1.53365,171400002.0
2008-10-21 05:53:00,1.53365,1.53365,1.53365,1.53365,33299999.0
2008-10-21 05:55:00,1.53355,1.53375,1.53355,1.53375,463799996.0
2008-10-21 05:56:00,1.5337,1.5337,1.5336,1.5336,1009699993.0
2008-10-21 05:57:00,1.53355,1.53355,1.5334,1.5334,1009699993.0
2008-10-21 05:58:00,1.5336,1.5338,1.5335,1.5335,1681600006.0
2008-10-21 05:59:00,1.5334,1.5334,1.5333,1.5333,1681600006.0
2008-10-21 06:00:00,1.53325,1.53325,1.5332,1.5332,1681600006.0
2008-10-21 06:01:00,1.5334,1.5337,1.5333,1.5333,967699995.0
2008-10-21 06:02:00,1.53325,1.53325,1.5332,1.5332,967699995.0
2008-10-21 06:03:00,1.5332,1.53325,1.5332,1.5332,2085600010.0
2008-10-21 06:04:00,1.5332,1.5332,1.5332,1.5332,111000000.0
2008-10-21 06:05:00,1.5332,1.53335,1.5332,1.53335,1286400000.0
2008-10-21 06:06:00,1.5334,1.5334,1.5334,1.5334,106900002.0
2008-10-21 06:07:00,1.5333,1.5334,1.5333,1.5333,1305299988.0
2008-10-21 06:08:00,1.5333,1.5334,1.5333,1.5334,1535000000.0
2008-10-21 06:09:00,1.5333,1.5337,1.5333,1.5337,1535000000.0
2008-10-21 06:10:00,1.5336,1.5338,1.5334,1.5335,1535000000.0
2008-10-21 06:11:00,1.5334,1.5336,1.5334,1.5335,1535000000.0
2008-10-21 06:13:00,1.5334,1.5334,1.5334,1.5334,1535000000.0
2008-10-21 06:14:00,1.5333,1.5333,1.5333,1.5333,1535000000.0
2008-10-21 06:15:00,1.5333,1.5334,1.5333,1.5333,302799988.0
2008-10-21 06:16:00,1.5335,1.5337,1.5333,1.5337,302799988.0
2008-10-21 06:17:00,1.5336,1.5336,1.5333,1.5335,302799988.0
2008-10-21 06:18:00,1.5336,1.5338,1.5336,1.5338,302799988.0
2008-10-21 06:19:00,1.5337,1.5337,1.5337,1.5337,302799988.0
2008-10-21 06:20:00,1.5339,1.534,1.5338,1.5338,1627799995.0
2008-10-21 06:21:00,1.5339,1.5339,1.5338,1.5339,1627799995.0
2008-10-21 06:22:00,1.5338,1.5339,1.5338,1.5339,1627799995.0
2008-10-21 06:23:00,1.5337,1.5337,1.5336,1.5336,1627799995.0
2008-10-21 06:24:00,1.5337,1.5337,1.5336,1.5336,1627799995.0
2008-10-21 06:25:00,1.5337,1.5338,1.5337,1.5337,1627799995.0
2008-10-21 06:27:00,1.5336,1.5337,1.5336,1.5336,1627799995.0
2008-10-21 06:28:00,1.5335,1.5335,1.5335,1.5335,1627799995.0
2008-10-21 06:29:00,1.5334,1.5335,1.5332,1.5333,1627799995.0
2008-10-21 06:30:00,1.5332,1.5336,1.5332,1.5335,1627799995.0
2008-10-21 06:31:00,1.53345,1.5336,1.53345,1.53355,1627799995.0
2008-10-21 06:32:00,1.5335,1.5335,1.5335,1.5335,622200012.0
2008-10-21 06:33:00,1.5333,1.5333,1.533,1.5331,622200012.0
2008-10-21 06:34:00,1.533,1.533,1.5327,1.5327,622200012.0
2008-10-21 06:35:00,1.5326,1.5326,1.5326,1.5326,622200012.0
2008-10-21 06:37:00,1.5326,1.53265,1.5326,1.5326,1315099991.0
2008-10-21 06:38:00,1.5326,1.5328,1.5326,1.5327,414899994.0
2008-10-21 06:39:00,1.5328,1.5331,1.5327,1.533,414899994.0
2008-10-21 06:40:00,1.5331,1.5332,1.533,1.533,414899994.0
2008-10-21 06:41:00,1.5331,1.5331,1.5329,1.533,414899994.0
2008-10-21 06:42:00,1.533,1.533,1.533,1.533,414899994.0
2008-10-21 06:43:00,1.53305,1.5331,1.53305,1.5331,1641999993.0
2008-10-21 06:44:00,1.5332,1.5333,1.533,1.5332,1515899994.0
2008-10-21 06:45:00,1.5333,1.5334,1.5332,1.5333,1515899994.0
2008-10-21 06:46:00,1.5334,1.5335,1.5333,1.5333,1515899994.0
2008-10-21 06:47:00,1.5334,1.5334,1.5333,1.5334,1515899994.0
2008-10-21 06:48:00,1.5334,1.53345,1.5334,1.53345,1515899994.0
2008-10-21 06:49:00,1.5336,1.5337,1.5334,1.5335,1414799988.0
2008-10-21 06:50:00,1.5334,1.5336,1.5334,1.5335,1414799988.0
2008-10-21 06:51:00,1.5336,1.5336,1.5335,1.5336,1414799988.0
2008-10-21 06:52:00,1.5337,1.5337,1.5335,1.5335,1414799988.0
2008-10-21 06:53:00,1.5333,1.5333,1.5331,1.5332,1414799988.0
2008-10-21 06:54:00,1.53305,1.53305,1.53295,1.533,1414799988.0
2008-10-21 06:56:00,1.533,1.5332,1.533,1.533,1221999977.0
2008-10-21 06:57:00,1.5329,1.5329,1.5327,1.5327,1221999977.0
2008-10-21 06:58:00,1.5328,1.5328,1.5327,1.5327,1221999977.0
2008-10-21 06:59:00,1.5326,1.5326,1.5323,1.5323,1221999977.0
2008-10-21 07:00:00,1.5322,1.5326,1.5318,1.5319,775499990.0
2008-10-21 07:01:00,1.5318,1.5326,1.5318,1.5326,775499990.0
2008-10-21 07:02:00,1.5325,1.533,1.5325,1.5328,775499990.0
2008-10-21 07:03:00,1.5329,1.5329,1.5326,1.5327,775499990.0
2008-10-21 07:04:00,1.5328,1.5328,1.5326,1.5326,775499990.0
2008-10-21 07:05:00,1.5327,1.5327,1.5325,1.5325,775499990.0
2008-10-21 07:06:00,1.5323,1.5323,1.5321,1.5321,775499990.0
2008-10-21 07:07:00,1.532,1.532,1.532,1.532,775499990.0
2008-10-21 07:08:00,1.5322,1.5322,1.5321,1.5322,1448000007.0
2008-10-21 07:09:00,1.53215,1.53235,1.53215,1.5322,1448000007.0
2008-10-21 07:10:00,1.5324,1.5324,1.5322,1.5323,495399998.0
2008-10-21 07:11:00,1.5324,1.5325,1.5323,1.5325,495399998.0
2008-10-21 07:12:00,1.5326,1.5328,1.5325,1.5327,495399998.0
2008-10-21 07:13:00,1.53265,1.53265,1.5326,1.5326,495399998.0
2008-10-21 07:14:00,1.53265,1.53265,1.53265,1.53265,94400002.0
2008-10-21 07:16:00,1.53265,1.53275,1.53265,1.53275,503200000.0
2008-10-21 07:17:00,1.53275,1.53275,1.53265,1.53265,1103500000.0
2008-10-21 07:18:00,1.5325,1.5327,1.5323,1.5325,1104500003.0
2008-10-21 07:19:00,1.5328,1.5328,1.5325,1.5325,1104500003.0
2008-10-21 07:20:00,1.5326,1.5326,1.5323,1.5325,1104500003.0
2008-10-21 07:21:00,1.5326,1.5326,1.5325,1.5325,1104500003.0
2008-10-21 07:22:00,1.5324,1.5325,1.5323,1.5325,1104500003.0
2008-10-21 07:23:00,1.5326,1.5327,1.5324,1.5325,1104500003.0
2008-10-21 07:24:00,1.5326,1.5327,1.5325,1.5325,1104500003.0
2008-10-21 07:25:00,1.5326,1.5327,1.5325,1.5327,1104500003.0
2008-10-21 07:26:00,1.5326,1.5327,1.5325,1.5327,1104500003.0
2008-10-21 07:27:00,1.5328,1.5331,1.5327,1.5331,1104500003.0
2008-10-21 07:28:00,1.53295,1.53295,1.53275,1.53275,1104500003.0
2008-10-21 07:29:00,1.5328,1.5329,1.5328,1.5329,1842500015.0
2008-10-21 07:30:00,1.5331,1.5332,1.533,1.533,1842500015.0
2008-10-21 07:31:00,1.5331,1.5331,1.5327,1.5329,1842500015.0
2008-10-21 07:32:00,1.5329,1.53295,1.53285,1.53295,1842500015.0
2008-10-21 07:33:00,1.533,1.5332,1.533,1.5332,1386500018.0
2008-10-21 07:34:00,1.5331,1.5332,1.5326,1.5329,1386500018.0
2008-10-21 07:35:00,1.5328,1.5331,1.5328,1.5331,1386500018.0
2008-10-21 07:36:00,1.533,1.5331,1.5328,1.533,1386500018.0
2008-10-21 07:37:00,1.53295,1.53295,1.5324,1.53245,1386500018.0
2008-10-21 07:38:00,1.5327,1.5327,1.53235,1.53235,854100008.0
2008-10-21 07:39:00,1.5327,1.533,1.5327,1.5329,1776299999.0
2008-10-21 07:40:00,1.5328,1.5328,1.5327,1.5328,1776299999.0
2008-10-21 07:41:00,1.5327,1.5329,1.5327,1.5328,1776299999.0
2008-10-21 07:42:00,1.5329,1.533,1.5327,1.5328,1776299999.0
2008-10-21 07:43:00,1.5329,1.5332,1.5328,1.5331,1776299999.0
2008-10-21 07:44:00,1.5333,1.5333,1.5331,1.5331,1776299999.0
2008-10-21 07:45:00,1.5332,1.534,1.5328,1.5337,1776299999.0
2008-10-21 07:46:00,1.5336,1.5338,1.5331,1.5331,1776299999.0
2008-10-21 07:47:00,1.5332,1.5337,1.5332,1.5332,1776299999.0
2008-10-21 07:48:00,1.5333,1.5333,1.5325,1.5325,1776299999.0
2008-10-21 07:49:00,1.5326,1.5332,1.5325,1.5329,1776299999.0
2008-10-21 07:50:00,1.533,1.533,1.5327,1.5327,1776299999.0
2008-10-21 07:51:00,1.5331,1.5332,1.5325,1.5326,1776299999.0
2008-10-21 07:52:00,1.5325,1.5332,1.5325,1.5325,1776299999.0
2008-10-21 07:53:00,1.5326,1.5329,1.5325,1.5325,1776299999.0
2008-10-21 07:54:00,1.5324,1.5327,1.5323,1.5327,1776299999.0
2008-10-21 07:55:00,1.5326,1.5327,1.5325,1.5326,1776299999.0
2008-10-21 07:56:00,1.5325,1.5327,1.5325,1.5327,1776299999.0
2008-10-21 07:57:00,1.5326,1.5333,1.5325,1.5325,1776299999.0
2008-10-21 07:58:00,1.5326,1.5329,1.5326,1.5326,1776299999.0
2008-10-21 07:59:00,1.5327,1.5331,1.5327,1.5329,1776299999.0
2008-10-21 08:00:00,1.533,1.5332,1.5326,1.5328,1776299999.0
2008-10-21 08:01:00,1.5329,1.5332,1.5327,1.5327,1776299999.0
2008-10-21 08:02:00,1.5328,1.533,1.5324,1.5325,1776299999.0
2008-10-21 08:03:00,1.5326,1.5332,1.5325,1.5332,1776299999.0
2008-10-21 08:04:00,1.5331,1.5332,1.5328,1.5332,1776299999.0
2008-10-21 08:05:00,1.5333,1.5333,1.5332,1.5332,1776299999.0
2008-10-21 08:06:00,1.5333,1.534,1.5332,1.5336,1776299999.0
2008-10-21 08:07:00,1.5337,1.5337,1.5334,1.5335,1776299999.0
2008-10-21 08:08:00,1.5336,1.5339,1.5335,1.5337,1776299999.0
2008-10-21 08:09:00,1.5338,1.5339,1.5336,1.5337,1776299999.0
2008-10-21 08:10:00,1.5338,1.534,1.5337,1.5339,1776299999.0
2008-10-21 08:11:00,1.5338,1.5342,1.5338,1.534,1776299999.0
2008-10-21 08:12:00,1.5339,1.5341,1.5337,1.5338,1776299999.0
2008-10-21 08:13:00,1.5337,1.534,1.5336,1.5339,1776299999.0
2008-10-21 08:14:00,1.5338,1.5343,1.5336,1.5341,1776299999.0
2008-10-21 08:15:00,1.534,1.5343,1.534,1.5341,1776299999.0
2008-10-21 08:16:00,1.534,1.5342,1.534,1.5341,1776299999.0
2008-10-21 08:17:00,1.5342,1.5342,1.5339,1.534,1776299999.0
2008-10-21 08:18:00,1.5341,1.5341,1.534,1.5341,1776299999.0
2008-10-21 08:19:00,1.534,1.534,1.5329,1.5332,1776299999.0
2008-10-21 08:20:00,1.5331,1.5336,1.5331,1.5336,1776299999.0
2008-10-21 08:21:00,1.5338,1.5338,1.5331,1.5332,1776299999.0
2008-10-21 08:22:00,1.5333,1.5334,1.5332,1.5334,1776299999.0
2008-10-21 08:23:00,1.5335,1.5335,1.5334,1.5335,1776299999.0
2008-10-21 08:24:00,1.5337,1.5344,1.5334,1.5338,1776299999.0
2008-10-21 08:25:00,1.5339,1.5339,1.5337,1.5339,1776299999.0
2008-10-21 08:26:00,1.5338,1.534,1.5337,1.5339,1776299999.0
2008-10-21 08:27:00,1.5338,1.534,1.5338,1.5338,1776299999.0
2008-10-21 08:28:00,1.5339,1.5339,1.5333,1.5333,1776299999.0
2008-10-21 08:29:00,1.5334,1.5336,1.5333,1.5336,1776299999.0
2008-10-21 08:30:00,1.5335,1.5335,1.5332,1.5333,1776299999.0
2008-10-21 08:31:00,1.5334,1.5334,1.5333,1.5334,1776299999.0
2008-10-21 08:32:00,1.5335,1.5335,1.5333,1.5334,1776299999.0
2008-10-21 08:33:00,1.5333,1.5336,1.5333,1.5334,1776299999.0
2008-10-21 08:34:00,1.5333,1.5333,1.5331,1.5332,1776299999.0
2008-10-21 08:35:00,1.5333,1.5333,1.5332,1.5333,1776299999.0
2008-10-21 08:36:00,1.5332,1.5333,1.5332,1.5332,1776299999.0
2008-10-21 08:37:00,1.5333,1.5333,1.5332,1.5332,1776299999.0
2008-10-21 08:38:00,1.5333,1.5333,1.5332,1.5332,1776299999.0
2008-10-21 08:39:00,1.5331,1.5332,1.533,1.5331,1776299999.0
2008-10-21 08:40:00,1.5332,1.5332,1.533,1.533,1776299999.0
2008-10-21 08:41:00,1.5331,1.5331,1.5325,1.5325,1776299999.0
2008-10-21 08:42:00,1.5323,1.5323,1.5317,1.5319,1776299999.0
2008-10-21 08:43:00,1.5318,1.532,1.5315,1.5317,1776299999.0
2008-10-21 08:44:00,1.5316,1.532,1.531,1.5311,1776299999.0
2008-10-21 08:45:00,1.5312,1.5313,1.5305,1.531,1776299999.0
2008-10-21 08:46:00,1.5309,1.531,1.5294,1.5298,1776299999.0
2008-10-21 08:47:00,1.53,1.5303,1.5295,1.5298,1776299999.0
2008-10-21 08:48:00,1.5297,1.5303,1.5297,1.5303,1776299999.0
2008-10-21 08:49:00,1.5302,1.5303,1.5279,1.5285,1776299999.0
2008-10-21 08:50:00,1.5284,1.5291,1.5284,1.5287,1776299999.0
2008-10-21 08:51:00,1.5288,1.5291,1.5285,1.5288,1776299999.0
2008-10-21 08:52:00,1.5289,1.5293,1.5288,1.5289,1776299999.0
2008-10-21 08:53:00,1.529,1.529,1.5278,1.5279,1776299999.0
2008-10-21 08:54:00,1.5283,1.5285,1.5278,1.528,1776299999.0
2008-10-21 08:55:00,1.5279,1.5284,1.5278,1.5279,1776299999.0
2008-10-21 08:56:00,1.528,1.5287,1.528,1.5286,1776299999.0
2008-10-21 08:57:00,1.5287,1.529,1.5285,1.529,1776299999.0
2008-10-21 08:58:00,1.5289,1.5291,1.5285,1.5285,1776299999.0
2008-10-21 08:59:00,1.5286,1.5288,1.5279,1.5279,1776299999.0
2008-10-21 09:00:00,1.528,1.5286,1.5276,1.5278,1776299999.0
2008-10-21 09:01:00,1.5279,1.5279,1.5276,1.5276,1776299999.0
2008-10-21 09:02:00,1.5275,1.5275,1.5268,1.5271,1776299999.0
2008-10-21 09:03:00,1.527,1.5275,1.527,1.5273,1776299999.0
2008-10-21 09:04:00,1.5274,1.5278,1.5272,1.5274,1776299999.0
2008-10-21 09:05:00,1.5275,1.5275,1.5268,1.5269,1776299999.0
2008-10-21 09:06:00,1.5267,1.527,1.526,1.526,1776299999.0
2008-10-21 09:07:00,1.5259,1.5278,1.5259,1.5275,1776299999.0
2008-10-21 09:08:00,1.5274,1.5276,1.5268,1.527,1776299999.0
2008-10-21 09:09:00,1.5271,1.5279,1.5271,1.5278,1776299999.0
2008-10-21 09:10:00,1.5277,1.5282,1.5275,1.5282,1776299999.0
2008-10-21 09:11:00,1.5283,1.5283,1.5278,1.5282,1776299999.0
2008-10-21 09:12:00,1.528,1.5283,1.5278,1.5282,1776299999.0
2008-10-21 09:13:00,1.5283,1.5284,1.5275,1.5278,1776299999.0
2008-10-21 09:14:00,1.5277,1.5279,1.5276,1.5276,1776299999.0
2008-10-21 09:15:00,1.5277,1.5278,1.5276,1.5278,1776299999.0
2008-10-21 09:16:00,1.5277,1.528,1.5276,1.5277,1776299999.0
2008-10-21 09:17:00,1.5278,1.5278,1.5276,1.5277,1776299999.0
2008-10-21 09:18:00,1.5278,1.5279,1.5276,1.5278,1776299999.0
2008-10-21 09:19:00,1.5277,1.528,1.5277,1.528,1776299999.0
2008-10-21 09:20:00,1.5279,1.5288,1.5279,1.5285,1776299999.0
2008-10-21 09:21:00,1.5286,1.5288,1.5286,1.5287,1776299999.0
2008-10-21 09:22:00,1.5288,1.5288,1.5282,1.5282,1776299999.0
2008-10-21 09:23:00,1.5283,1.5284,1.5282,1.5282,1776299999.0
2008-10-21 09:24:00,1.5283,1.5283,1.5279,1.528,1776299999.0
2008-10-21 09:25:00,1.5282,1.5285,1.528,1.5282,1776299999.0
2008-10-21 09:26:00,1.5283,1.5284,1.5282,1.5283,1776299999.0
2008-10-21 09:27:00,1.5282,1.5283,1.5276,1.5277,1776299999.0
2008-10-21 09:28:00,1.5276,1.5278,1.5265,1.5266,1776299999.0
2008-10-21 09:29:00,1.5267,1.5271,1.5264,1.5264,1776299999.0
2008-10-21 09:30:00,1.5265,1.5267,1.5264,1.5266,1776299999.0
2008-10-21 09:31:00,1.5267,1.5273,1.5265,1.5271,1776299999.0
2008-10-21 09:32:00,1.5272,1.5272,1.5269,1.5269,1776299999.0
2008-10-21 09:33:00,1.5268,1.5272,1.5268,1.527,1776299999.0
2008-10-21 09:34:00,1.5269,1.5271,1.5263,1.5264,1776299999.0
2008-10-21 09:35:00,1.5263,1.5266,1.5262,1.5265,1776299999.0
2008-10-21 09:36:00,1.5266,1.5271,1.5265,1.527,1776299999.0
2008-10-21 09:37:00,1.5269,1.5272,1.5268,1.5269,1776299999.0
2008-10-21 09:38:00,1.527,1.5271,1.5266,1.5266,1776299999.0
2008-10-21 09:39:00,1.5265,1.5267,1.5263,1.5265,1776299999.0
2008-10-21 09:40:00,1.5266,1.5267,1.5264,1.5267,1776299999.0
2008-10-21 09:41:00,1.5268,1.527,1.5266,1.5269,1776299999.0
2008-10-21 09:42:00,1.5268,1.5272,1.5267,1.5271,1776299999.0
2008-10-21 09:43:00,1.527,1.5272,1.5269,1.5271,1776299999.0
2008-10-21 09:44:00,1.527,1.5273,1.527,1.5272,1776299999.0
2008-10-21 09:45:00,1.5273,1.5276,1.5272,1.5274,1776299999.0
2008-10-21 09:46:00,1.5275,1.5276,1.527,1.527,1776299999.0
2008-10-21 09:47:00,1.5269,1.527,1.5263,1.5267,1776299999.0
2008-10-21 09:48:00,1.5266,1.5273,1.5265,1.5273,1776299999.0
2008-10-21 09:49:00,1.5272,1.5275,1.5269,1.5275,1776299999.0
2008-10-21 09:50:00,1.5277,1.5279,1.5276,1.5278,1776299999.0
2008-10-21 09:51:00,1.5279,1.5284,1.5279,1.5283,1776299999.0
2008-10-21 09:52:00,1.5282,1.5282,1.5275,1.5275,1776299999.0
2008-10-21 09:53:00,1.5274,1.5274,1.5271,1.5272,1776299999.0
2008-10-21 09:54:00,1.5273,1.5276,1.5272,1.5275,1776299999.0
2008-10-21 09:55:00,1.5274,1.5275,1.5272,1.5273,1776299999.0
2008-10-21 09:56:00,1.5274,1.5275,1.527,1.5273,1776299999.0
2008-10-21 09:57:00,1.5274,1.5274,1.5271,1.5274,1776299999.0
2008-10-21 09:58:00,1.5275,1.5279,1.5274,1.5279,1776299999.0
2008-10-21 09:59:00,1.528,1.5284,1.5279,1.5283,1776299999.0
2008-10-21 10:00:00,1.5284,1.5284,1.5278,1.5278,1776299999.0
2008-10-21 10:01:00,1.5279,1.5279,1.5276,1.5278,1776299999.0
2008-10-21 10:02:00,1.5279,1.5283,1.5279,1.5282,1776299999.0
2008-10-21 10:03:00,1.528,1.5283,1.5277,1.5279,1776299999.0
2008-10-21 10:04:00,1.5278,1.5278,1.5275,1.5275,1776299999.0
2008-10-21 10:05:00,1.5276,1.5276,1.5274,1.5275,1776299999.0
2008-10-21 10:06:00,1.5274,1.5276,1.527,1.5273,1776299999.0
2008-10-21 10:07:00,1.5274,1.5277,1.5273,1.5275,1776299999.0
2008-10-21 10:08:00,1.5276,1.5278,1.5274,1.5277,1776299999.0
2008-10-21 10:09:00,1.5276,1.5278,1.5275,1.5278,1776299999.0
2008-10-21 10:10:00,1.5277,1.5279,1.5275,1.5277,1776299999.0
2008-10-21 10:11:00,1.5276,1.5278,1.5275,1.5278,1776299999.0
2008-10-21 10:12:00,1.5277,1.5278,1.5276,1.5277,1776299999.0
2008-10-21 10:13:00,1.5276,1.5278,1.5274,1.5275,1776299999.0
2008-10-21 10:14:00,1.5276,1.5277,1.5272,1.5277,1776299999.0
2008-10-21 10:15:00,1.5278,1.5283,1.5277,1.5282,1776299999.0
2008-10-21 10:16:00,1.528,1.5284,1.528,1.528,1776299999.0
2008-10-21 10:17:00,1.5279,1.528,1.5278,1.5278,1776299999.0
2008-10-21 10:18:00,1.5279,1.5279,1.5276,1.5277,1776299999.0
2008-10-21 10:19:00,1.5278,1.5279,1.5277,1.5279,1776299999.0
2008-10-21 10:20:00,1.5278,1.528,1.5278,1.5279,1776299999.0
2008-10-21 10:21:00,1.528,1.528,1.5276,1.5278,1776299999.0
2008-10-21 10:22:00,1.5279,1.5279,1.5275,1.5276,1776299999.0
2008-10-21 10:23:00,1.5275,1.5275,1.527,1.5273,1776299999.0
2008-10-21 10:24:00,1.5272,1.5273,1.527,1.5273,1776299999.0
2008-10-21 10:25:00,1.5272,1.5275,1.5271,1.5274,1776299999.0
2008-10-21 10:26:00,1.5275,1.5277,1.5273,1.5273,1776299999.0
2008-10-21 10:27:00,1.5272,1.5274,1.5267,1.5269,1776299999.0
2008-10-21 10:28:00,1.5268,1.5273,1.5268,1.5271,1776299999.0
2008-10-21 10:29:00,1.527,1.527,1.5262,1.5262,1776299999.0
2008-10-21 10:30:00,1.5263,1.5265,1.526,1.5264,1776299999.0
2008-10-21 10:31:00,1.5262,1.5264,1.5256,1.5258,1776299999.0
2008-10-21 10:32:00,1.5259,1.526,1.5257,1.5257,1776299999.0
2008-10-21 10:33:00,1.5256,1.5258,1.5252,1.5256,1776299999.0
2008-10-21 10:34:00,1.5257,1.5258,1.5255,1.5258,1776299999.0
2008-10-21 10:35:00,1.5256,1.5262,1.5256,1.5257,1776299999.0
2008-10-21 10:36:00,1.5258,1.5258,1.5252,1.5257,1776299999.0
2008-10-21 10:37:00,1.5256,1.5257,1.5252,1.5254,1776299999.0
2008-10-21 10:38:00,1.5255,1.526,1.5254,1.5258,1776299999.0
2008-10-21 10:39:00,1.5257,1.5258,1.5254,1.5254,1776299999.0
2008-10-21 10:40:00,1.5252,1.5253,1.525,1.5252,1776299999.0
2008-10-21 10:41:00,1.5253,1.5253,1.525,1.525,1776299999.0
2008-10-21 10:42:00,1.5249,1.525,1.5246,1.525,1776299999.0
2008-10-21 10:43:00,1.5251,1.5256,1.525,1.5253,1776299999.0
2008-10-21 10:44:00,1.5254,1.5255,1.5252,1.5253,1776299999.0
2008-10-21 10:45:00,1.5252,1.5258,1.5252,1.5256,1776299999.0
2008-10-21 10:46:00,1.5255,1.5257,1.5253,1.5255,1776299999.0
2008-10-21 10:47:00,1.5254,1.5257,1.5254,1.5256,1776299999.0
2008-10-21 10:48:00,1.5255,1.5258,1.5255,1.5257,1776299999.0
2008-10-21 10:49:00,1.5258,1.5258,1.5256,1.5257,1776299999.0
2008-10-21 10:50:00,1.5258,1.5258,1.5257,1.5257,1776299999.0
2008-10-21 10:51:00,1.5258,1.5259,1.5255,1.5259,1776299999.0
2008-10-21 10:52:00,1.526,1.526,1.5256,1.5257,1776299999.0
2008-10-21 10:53:00,1.5258,1.526,1.5258,1.5258,1776299999.0
2008-10-21 10:54:00,1.5259,1.5262,1.5258,1.526,1776299999.0
2008-10-21 10:55:00,1.5262,1.5262,1.5257,1.5259,1776299999.0
2008-10-21 10:56:00,1.526,1.526,1.5257,1.5258,1776299999.0
2008-10-21 10:57:00,1.5259,1.526,1.5258,1.5259,1776299999.0
2008-10-21 10:58:00,1.526,1.5263,1.526,1.5263,1776299999.0
2008-10-21 10:59:00,1.5264,1.5267,1.526,1.5267,1776299999.0
2008-10-21 11:00:00,1.5268,1.5268,1.526,1.526,1776299999.0
2008-10-21 11:01:00,1.5262,1.5268,1.526,1.5266,1776299999.0
2008-10-21 11:02:00,1.5265,1.5267,1.5263,1.5264,1776299999.0
2008-10-21 11:03:00,1.5265,1.5265,1.526,1.526,1776299999.0
2008-10-21 11:04:00,1.5263,1.5263,1.526,1.5262,1776299999.0
2008-10-21 11:05:00,1.5263,1.5263,1.5256,1.5256,1776299999.0
2008-10-21 11:06:00,1.5257,1.5257,1.5252,1.5253,1776299999.0
2008-10-21 11:07:00,1.5254,1.526,1.5253,1.526,1776299999.0
2008-10-21 11:08:00,1.5259,1.5262,1.5257,1.5259,1776299999.0
2008-10-21 11:09:00,1.526,1.5265,1.5259,1.5264,1776299999.0
2008-10-21 11:10:00,1.5265,1.5265,1.5262,1.5262,1776299999.0
2008-10-21 11:11:00,1.5263,1.5264,1.5257,1.5258,1776299999.0
2008-10-21 11:12:00,1.5256,1.5259,1.5255,1.5259,1776299999.0
2008-10-21 11:13:00,1.526,1.5262,1.5259,1.526,1776299999.0
2008-10-21 11:14:00,1.5259,1.5259,1.5256,1.5259,1776299999.0
2008-10-21 11:15:00,1.526,1.5262,1.5259,1.526,1776299999.0
2008-10-21 11:16:00,1.5262,1.5262,1.5259,1.5259,1776299999.0
2008-10-21 11:17:00,1.5258,1.5259,1.5255,1.5258,1776299999.0
2008-10-21 11:18:00,1.5257,1.5258,1.5255,1.5257,1776299999.0
2008-10-21 11:19:00,1.5258,1.526,1.5258,1.5259,1776299999.0
2008-10-21 11:20:00,1.5258,1.5259,1.5258,1.5259,1776299999.0
2008-10-21 11:21:00,1.526,1.5262,1.5259,1.5259,1776299999.0
2008-10-21 11:22:00,1.526,1.5268,1.5259,1.5267,1776299999.0
2008-10-21 11:23:00,1.5268,1.5273,1.5264,1.5272,1776299999.0
2008-10-21 11:24:00,1.5273,1.5276,1.527,1.5272,1776299999.0
2008-10-21 11:25:00,1.5273,1.5276,1.5271,1.5276,1776299999.0
2008-10-21 11:26:00,1.5277,1.5278,1.5273,1.5276,1776299999.0
2008-10-21 11:27:00,1.5275,1.5276,1.5273,1.5274,1776299999.0
2008-10-21 11:28:00,1.5275,1.5275,1.5274,1.5274,1776299999.0
2008-10-21 11:29:00,1.5273,1.5273,1.527,1.527,1776299999.0
2008-10-21 11:30:00,1.5271,1.5271,1.5268,1.5269,1776299999.0
2008-10-21 11:31:00,1.5268,1.527,1.5264,1.5264,1776299999.0
2008-10-21 11:32:00,1.5263,1.5266,1.5263,1.5265,1776299999.0
2008-10-21 11:33:00,1.5264,1.5265,1.5262,1.5264,1776299999.0
2008-10-21 11:34:00,1.5263,1.5268,1.5259,1.5268,1776299999.0
2008-10-21 11:35:00,1.5267,1.5272,1.5267,1.5268,1776299999.0
2008-10-21 11:36:00,1.5269,1.5269,1.5268,1.5268,1776299999.0
2008-10-21 11:37:00,1.5267,1.5273,1.5267,1.5272,1776299999.0
2008-10-21 11:38:00,1.5271,1.5274,1.527,1.5273,1776299999.0
2008-10-21 11:39:00,1.5272,1.5273,1.5269,1.5272,1776299999.0
2008-10-21 11:40:00,1.5273,1.5273,1.527,1.5271,1776299999.0
2008-10-21 11:41:00,1.527,1.5272,1.527,1.5271,1776299999.0
2008-10-21 11:42:00,1.527,1.5271,1.527,1.5271,1776299999.0
2008-10-21 11:43:00,1.527,1.5271,1.5267,1.5268,1776299999.0
2008-10-21 11:44:00,1.5269,1.5269,1.5265,1.5266,1776299999.0
2008-10-21 11:45:00,1.5265,1.5272,1.5265,1.5271,1776299999.0
2008-10-21 11:46:00,1.5272,1.5274,1.5272,1.5273,1776299999.0
2008-10-21 11:47:00,1.5272,1.5272,1.5267,1.5267,1776299999.0
2008-10-21 11:48:00,1.5268,1.5269,1.5264,1.5265,1776299999.0
2008-10-21 11:49:00,1.5268,1.5273,1.5265,1.5273,1776299999.0
2008-10-21 11:50:00,1.5274,1.528,1.5272,1.5274,1776299999.0
2008-10-21 11:51:00,1.5273,1.5274,1.5271,1.5273,1776299999.0
2008-10-21 11:52:00,1.5274,1.5275,1.527,1.5272,1776299999.0
2008-10-21 11:53:00,1.5273,1.528,1.5272,1.5279,1776299999.0
2008-10-21 11:54:00,1.528,1.5283,1.5274,1.5274,1776299999.0
2008-10-21 11:55:00,1.5273,1.5277,1.5273,1.5273,1776299999.0
2008-10-21 11:56:00,1.5272,1.5274,1.527,1.5272,1776299999.0
2008-10-21 11:57:00,1.5271,1.5276,1.5269,1.5276,1776299999.0
2008-10-21 11:58:00,1.5275,1.5276,1.5269,1.5275,1776299999.0
2008-10-21 11:59:00,1.5274,1.5275,1.5274,1.5275,1776299999.0
2008-10-21 12:00:00,1.5276,1.5276,1.5275,1.5275,1776299999.0
2008-10-21 12:01:00,1.5274,1.5277,1.5274,1.5274,1776299999.0
2008-10-21 12:02:00,1.5275,1.5275,1.5274,1.5274,1776299999.0
2008-10-21 12:03:00,1.5271,1.5271,1.527,1.5271,1776299999.0
2008-10-21 12:04:00,1.5272,1.5272,1.527,1.527,1776299999.0
2008-10-21 12:05:00,1.5271,1.5271,1.5266,1.5267,1776299999.0
2008-10-21 12:06:00,1.5266,1.5268,1.5265,1.5265,1776299999.0
2008-10-21 12:07:00,1.5264,1.5265,1.526,1.526,1776299999.0
2008-10-21 12:08:00,1.5262,1.5263,1.5258,1.5258,1776299999.0
2008-10-21 12:09:00,1.5259,1.5264,1.5258,1.5264,1776299999.0
2008-10-21 12:10:00,1.5263,1.5264,1.5259,1.5262,1776299999.0
2008-10-21 12:11:00,1.526,1.5262,1.5259,1.526,1776299999.0
2008-10-21 12:12:00,1.5259,1.526,1.5253,1.5255,1776299999.0
2008-10-21 12:13:00,1.5256,1.526,1.5252,1.5257,1776299999.0
2008-10-21 12:14:00,1.5256,1.5259,1.5256,1.5259,1776299999.0
2008-10-21 12:15:00,1.5258,1.5259,1.5258,1.5259,1776299999.0
2008-10-21 12:16:00,1.5258,1.5259,1.5257,1.5259,1776299999.0
2008-10-21 12:17:00,1.526,1.5263,1.5259,1.5262,1776299999.0
2008-10-21 12:18:00,1.5263,1.5264,1.5262,1.5263,1776299999.0
2008-10-21 12:19:00,1.5264,1.5265,1.5262,1.5263,1776299999.0
2008-10-21 12:20:00,1.5262,1.5264,1.5262,1.5264,1776299999.0
2008-10-21 12:21:00,1.5263,1.5264,1.5263,1.5264,1776299999.0
2008-10-21 12:22:00,1.5265,1.5265,1.5264,1.5265,1776299999.0
2008-10-21 12:23:00,1.5266,1.5267,1.5265,1.5265,1776299999.0
2008-10-21 12:24:00,1.5266,1.5266,1.5263,1.5264,1776299999.0
2008-10-21 12:25:00,1.5265,1.5266,1.5263,1.5266,1776299999.0
2008-10-21 12:26:00,1.5265,1.5267,1.5264,1.5266,1776299999.0
2008-10-21 12:27:00,1.5267,1.5267,1.5258,1.526,1776299999.0
2008-10-21 12:28:00,1.5259,1.5262,1.5258,1.5259,1776299999.0
2008-10-21 12:29:00,1.5258,1.5259,1.5255,1.5256,1776299999.0
2008-10-21 12:30:00,1.5257,1.5259,1.5257,1.5258,1776299999.0
2008-10-21 12:31:00,1.5259,1.5259,1.5257,1.5257,1776299999.0
2008-10-21 12:32:00,1.5258,1.5259,1.5257,1.5258,1776299999.0
2008-10-21 12:33:00,1.5257,1.5258,1.5257,1.5258,1776299999.0
2008-10-21 12:34:00,1.5257,1.5259,1.5255,1.5256,1776299999.0
2008-10-21 12:35:00,1.5254,1.5255,1.525,1.5253,1776299999.0
2008-10-21 12:36:00,1.5252,1.5253,1.5251,1.5251,1776299999.0
2008-10-21 12:37:00,1.5252,1.5252,1.5248,1.5249,1776299999.0
2008-10-21 12:38:00,1.5248,1.5248,1.5244,1.5246,1776299999.0
2008-10-21 12:39:00,1.5245,1.5246,1.5243,1.5245,1776299999.0
2008-10-21 12:40:00,1.5244,1.5246,1.5239,1.524,1776299999.0
2008-10-21 12:41:00,1.5242,1.5242,1.5239,1.5239,1776299999.0
2008-10-21 12:42:00,1.524,1.5243,1.524,1.5242,1776299999.0
2008-10-21 12:43:00,1.5243,1.5243,1.524,1.5243,1776299999.0
2008-10-21 12:44:00,1.5244,1.5244,1.524,1.524,1776299999.0
2008-10-21 12:45:00,1.5239,1.524,1.5239,1.5239,1776299999.0
2008-10-21 12:46:00,1.524,1.5247,1.5239,1.5244,1776299999.0
2008-10-21 12:47:00,1.5243,1.5244,1.524,1.5242,1776299999.0
2008-10-21 12:48:00,1.5243,1.5245,1.5242,1.5244,1776299999.0
2008-10-21 12:49:00,1.5243,1.5244,1.524,1.5242,1776299999.0
2008-10-21 12:50:00,1.524,1.5243,1.5239,1.524,1776299999.0
2008-10-21 12:51:00,1.5239,1.524,1.5239,1.5239,1776299999.0
2008-10-21 12:52:00,1.5238,1.5239,1.5235,1.5237,1776299999.0
2008-10-21 12:53:00,1.5236,1.5239,1.5236,1.5238,1776299999.0
2008-10-21 12:54:00,1.5239,1.524,1.5236,1.5236,1776299999.0
2008-10-21 12:55:00,1.5237,1.5238,1.5235,1.5237,1776299999.0
2008-10-21 12:56:00,1.5238,1.5239,1.5237,1.5238,1776299999.0
2008-10-21 12:57:00,1.5237,1.524,1.5237,1.5238,1776299999.0
2008-10-21 12:58:00,1.5239,1.524,1.5236,1.5237,1776299999.0
2008-10-21 12:59:00,1.5238,1.5239,1.5237,1.5239,1776299999.0
2008-10-21 13:00:00,1.524,1.524,1.524,1.524,1776299999.0
2008-10-21 13:01:00,1.5242,1.5243,1.5239,1.5243,1776299999.0
2008-10-21 13:02:00,1.5242,1.5245,1.524,1.5242,1776299999.0
2008-10-21 13:03:00,1.5243,1.5244,1.524,1.5244,1776299999.0
2008-10-21 13:04:00,1.5245,1.5246,1.5239,1.5239,1776299999.0
2008-10-21 13:05:00,1.524,1.5243,1.5239,1.5242,1776299999.0
2008-10-21 13:06:00,1.5243,1.5244,1.524,1.5243,1776299999.0
2008-10-21 13:07:00,1.5242,1.5243,1.524,1.5242,1776299999.0
2008-10-21 13:08:00,1.5243,1.5244,1.524,1.524,1776299999.0
2008-10-21 13:09:00,1.5239,1.524,1.5239,1.5239,1776299999.0
2008-10-21 13:10:00,1.5238,1.5239,1.5236,1.5237,1776299999.0
2008-10-21 13:11:00,1.5238,1.5239,1.5237,1.5238,1776299999.0
2008-10-21 13:12:00,1.5237,1.524,1.5237,1.524,1776299999.0
2008-10-21 13:13:00,1.5238,1.5242,1.5235,1.5239,1776299999.0
2008-10-21 13:14:00,1.524,1.5242,1.5239,1.5241,1776299999.0
2008-10-21 13:15:00,1.524,1.5244,1.524,1.5243,1776299999.0
2008-10-21 13:16:00,1.5244,1.5246,1.5242,1.5246,1776299999.0
2008-10-21 13:17:00,1.5245,1.5247,1.5243,1.5247,1776299999.0
2008-10-21 13:18:00,1.5246,1.5247,1.5243,1.5244,1776299999.0
2008-10-21 13:19:00,1.5243,1.5245,1.5243,1.5244,1776299999.0
2008-10-21 13:20:00,1.5243,1.5245,1.5239,1.5239,1776299999.0
2008-10-21 13:21:00,1.5237,1.5239,1.5235,1.5236,1776299999.0
2008-10-21 13:22:00,1.5235,1.5239,1.5235,1.5238,1776299999.0
2008-10-21 13:23:00,1.5237,1.5239,1.5237,1.5238,1776299999.0
2008-10-21 13:24:00,1.5237,1.5239,1.5235,1.5236,1776299999.0
2008-10-21 13:25:00,1.5237,1.5238,1.5235,1.5236,1776299999.0
2008-10-21 13:26:00,1.5235,1.5236,1.5235,1.5235,1776299999.0
2008-10-21 13:27:00,1.5236,1.5236,1.5232,1.5232,1776299999.0
2008-10-21 13:28:00,1.5233,1.5233,1.523,1.5232,1776299999.0
2008-10-21 13:29:00,1.5231,1.5231,1.5228,1.5228,1776299999.0
2008-10-21 13:30:00,1.5229,1.5229,1.5225,1.5227,1776299999.0
2008-10-21 13:31:00,1.5226,1.5227,1.5218,1.5219,1776299999.0
2008-10-21 13:32:00,1.5218,1.5229,1.5218,1.5227,1776299999.0
2008-10-21 13:33:00,1.5226,1.523,1.5226,1.5228,1776299999.0
2008-10-21 13:34:00,1.5229,1.5229,1.5225,1.5228,1776299999.0
2008-10-21 13:35:00,1.5227,1.5228,1.5222,1.5222,1776299999.0
2008-10-21 13:36:00,1.5223,1.5223,1.5219,1.522,1776299999.0
2008-10-21 13:37:00,1.5219,1.5219,1.5217,1.5219,1776299999.0
2008-10-21 13:38:00,1.5218,1.5223,1.5218,1.5218,1776299999.0
2008-10-21 13:39:00,1.5217,1.5219,1.5216,1.5216,1776299999.0
2008-10-21 13:40:00,1.5218,1.5218,1.5214,1.5217,1776299999.0
2008-10-21 13:41:00,1.5219,1.5225,1.5217,1.5223,1776299999.0
2008-10-21 13:42:00,1.5224,1.5231,1.5224,1.5231,1776299999.0
2008-10-21 13:43:00,1.523,1.5231,1.5226,1.523,1776299999.0
2008-10-21 13:44:00,1.5232,1.5236,1.523,1.5236,1776299999.0
2008-10-21 13:45:00,1.5235,1.5239,1.5234,1.5239,1776299999.0
2008-10-21 13:46:00,1.5238,1.5242,1.5238,1.524,1776299999.0
2008-10-21 13:47:00,1.5239,1.5242,1.5238,1.524,1776299999.0
2008-10-21 13:48:00,1.5239,1.5239,1.5234,1.5234,1776299999.0
2008-10-21 13:49:00,1.5233,1.5235,1.5233,1.5235,1776299999.0
2008-10-21 13:50:00,1.5236,1.5239,1.5234,1.5238,1776299999.0
2008-10-21 13:51:00,1.5237,1.5239,1.5237,1.5237,1776299999.0
2008-10-21 13:52:00,1.5236,1.5238,1.5235,1.5235,1776299999.0
2008-10-21 13:53:00,1.5234,1.524,1.5233,1.524,1776299999.0
2008-10-21 13:54:00,1.5239,1.524,1.5236,1.5236,1776299999.0
2008-10-21 13:55:00,1.5235,1.5239,1.5234,1.5239,1776299999.0
2008-10-21 13:56:00,1.5238,1.5238,1.5233,1.5234,1776299999.0
2008-10-21 13:57:00,1.5233,1.5234,1.5229,1.523,1776299999.0
2008-10-21 13:58:00,1.5231,1.5232,1.5229,1.5231,1776299999.0
2008-10-21 13:59:00,1.5232,1.5234,1.5231,1.5234,1776299999.0
2008-10-21 14:00:00,1.5235,1.5237,1.5234,1.5237,1776299999.0
2008-10-21 14:01:00,1.5238,1.5238,1.5234,1.5234,1776299999.0
2008-10-21 14:02:00,1.5232,1.5237,1.5231,1.5234,1776299999.0
2008-10-21 14:03:00,1.5233,1.5235,1.523,1.523,1776299999.0
2008-10-21 14:04:00,1.5227,1.524,1.5226,1.5227,1776299999.0
2008-10-21 14:05:00,1.5226,1.5228,1.5224,1.5226,1776299999.0
2008-10-21 14:06:00,1.5227,1.5227,1.5224,1.5226,1776299999.0
2008-10-21 14:07:00,1.5227,1.5232,1.5226,1.523,1776299999.0
2008-10-21 14:08:00,1.5229,1.5229,1.5222,1.5222,1776299999.0
2008-10-21 14:09:00,1.5223,1.5223,1.522,1.5222,1776299999.0
2008-10-21 14:10:00,1.5223,1.5223,1.5219,1.522,1776299999.0
2008-10-21 14:11:00,1.5219,1.5222,1.5219,1.522,1776299999.0
2008-10-21 14:12:00,1.5219,1.5222,1.5219,1.522,1776299999.0
2008-10-21 14:13:00,1.5219,1.5223,1.5219,1.5222,1776299999.0
2008-10-21 14:14:00,1.5223,1.5226,1.5222,1.5225,1776299999.0
2008-10-21 14:15:00,1.5224,1.5226,1.5223,1.5226,1776299999.0
2008-10-21 14:16:00,1.5225,1.523,1.5225,1.5229,1776299999.0
2008-10-21 14:17:00,1.5228,1.5237,1.5228,1.5232,1776299999.0
2008-10-21 14:18:00,1.5234,1.5235,1.5228,1.523,1776299999.0
2008-10-21 14:19:00,1.5229,1.5231,1.5228,1.5228,1776299999.0
2008-10-21 14:20:00,1.5229,1.5229,1.5226,1.5227,1776299999.0
2008-10-21 14:21:00,1.5226,1.5232,1.5226,1.5228,1776299999.0
2008-10-21 14:22:00,1.5227,1.5227,1.5224,1.5225,1776299999.0
2008-10-21 14:23:00,1.5226,1.5228,1.5223,1.5227,1776299999.0
2008-10-21 14:24:00,1.5226,1.5227,1.5223,1.5224,1776299999.0
2008-10-21 14:25:00,1.5225,1.5225,1.5223,1.5223,1776299999.0
2008-10-21 14:26:00,1.522,1.5223,1.5219,1.5222,1776299999.0
2008-10-21 14:27:00,1.522,1.5222,1.5217,1.5217,1776299999.0
2008-10-21 14:28:00,1.5218,1.5218,1.521,1.5212,1776299999.0
2008-10-21 14:29:00,1.5213,1.5219,1.5212,1.5218,1776299999.0
2008-10-21 14:30:00,1.5219,1.5219,1.5215,1.5218,1776299999.0
2008-10-21 14:31:00,1.5219,1.5219,1.5212,1.5214,1776299999.0
2008-10-21 14:32:00,1.5213,1.5216,1.5209,1.521,1776299999.0
2008-10-21 14:33:00,1.5211,1.5213,1.5206,1.5209,1776299999.0
2008-10-21 14:34:00,1.5208,1.5209,1.5206,1.5206,1776299999.0
2008-10-21 14:35:00,1.5207,1.5208,1.5205,1.5206,1776299999.0
2008-10-21 14:36:00,1.5207,1.5215,1.5207,1.5213,1776299999.0
2008-10-21 14:37:00,1.5214,1.5215,1.521,1.5213,1776299999.0
2008-10-21 14:38:00,1.5214,1.5215,1.521,1.5215,1776299999.0
2008-10-21 14:39:00,1.5214,1.5219,1.5214,1.5218,1776299999.0
2008-10-21 14:40:00,1.5219,1.5219,1.5215,1.5219,1776299999.0
2008-10-21 14:41:00,1.5218,1.5222,1.5218,1.5219,1776299999.0
2008-10-21 14:42:00,1.522,1.522,1.5218,1.5219,1776299999.0
2008-10-21 14:43:00,1.522,1.522,1.5214,1.5215,1776299999.0
2008-10-21 14:44:00,1.5216,1.5216,1.5213,1.5214,1776299999.0
2008-10-21 14:45:00,1.5215,1.5217,1.5214,1.5215,1776299999.0
2008-10-21 14:46:00,1.5214,1.5215,1.5213,1.5214,1776299999.0
2008-10-21 14:47:00,1.5213,1.5216,1.5211,1.5214,1776299999.0
2008-10-21 14:48:00,1.5213,1.5216,1.5213,1.5215,1776299999.0
2008-10-21 14:49:00,1.5216,1.5217,1.5213,1.5216,1776299999.0
2008-10-21 14:50:00,1.5219,1.5233,1.5219,1.5233,1776299999.0
2008-10-21 14:51:00,1.5234,1.5234,1.523,1.5231,1776299999.0
2008-10-21 14:52:00,1.5232,1.5233,1.5228,1.5232,1776299999.0
2008-10-21 14:53:00,1.5231,1.5231,1.5224,1.5225,1776299999.0
2008-10-21 14:54:00,1.5226,1.5227,1.5224,1.5225,1776299999.0
2008-10-21 14:55:00,1.5224,1.5226,1.5222,1.5222,1776299999.0
2008-10-21 14:56:00,1.5223,1.5223,1.5222,1.5222,1776299999.0
2008-10-21 14:57:00,1.5223,1.5223,1.5213,1.5214,1776299999.0
2008-10-21 14:58:00,1.5212,1.5213,1.5208,1.5213,1776299999.0
2008-10-21 14:59:00,1.5214,1.5215,1.5212,1.5215,1776299999.0
2008-10-21 15:00:00,1.5214,1.5225,1.5213,1.522,1776299999.0
2008-10-21 15:01:00,1.5222,1.5222,1.5213,1.5215,1776299999.0
2008-10-21 15:02:00,1.5216,1.522,1.5212,1.5212,1776299999.0
2008-10-21 15:03:00,1.5213,1.5219,1.5212,1.5218,1776299999.0
2008-10-21 15:04:00,1.5219,1.5219,1.521,1.5212,1776299999.0
2008-10-21 15:05:00,1.5213,1.5216,1.5212,1.5216,1776299999.0
2008-10-21 15:06:00,1.5217,1.5217,1.5215,1.5216,1776299999.0
2008-10-21 15:07:00,1.5215,1.5218,1.5214,1.5218,1776299999.0
2008-10-21 15:08:00,1.5219,1.5219,1.5214,1.5214,1776299999.0
2008-10-21 15:09:00,1.5213,1.5214,1.521,1.5211,1776299999.0
2008-10-21 15:10:00,1.521,1.5211,1.5207,1.5208,1776299999.0
2008-10-21 15:11:00,1.5207,1.521,1.5206,1.5209,1776299999.0
2008-10-21 15:12:00,1.5208,1.521,1.5208,1.5208,1776299999.0
2008-10-21 15:13:00,1.5209,1.5212,1.5208,1.5209,1776299999.0
2008-10-21 15:14:00,1.521,1.5211,1.5209,1.5211,1776299999.0
2008-10-21 15:15:00,1.521,1.5212,1.5209,1.5211,1776299999.0
2008-10-21 15:16:00,1.5212,1.5213,1.5211,1.5212,1776299999.0
2008-10-21 15:17:00,1.5213,1.5213,1.521,1.5211,1776299999.0
2008-10-21 15:18:00,1.521,1.5212,1.5208,1.5208,1776299999.0
2008-10-21 15:19:00,1.5209,1.521,1.5207,1.521,1776299999.0
2008-10-21 15:20:00,1.5211,1.5213,1.5208,1.5213,1776299999.0
2008-10-21 15:21:00,1.5212,1.5213,1.5211,1.5212,1776299999.0
2008-10-21 15:22:00,1.5211,1.5216,1.5211,1.5212,1776299999.0
2008-10-21 15:23:00,1.5213,1.5216,1.5211,1.5215,1776299999.0
2008-10-21 15:24:00,1.5216,1.522,1.5215,1.5217,1776299999.0
2008-10-21 15:25:00,1.5218,1.5218,1.5214,1.5216,1776299999.0
2008-10-21 15:26:00,1.5215,1.5219,1.5215,1.5217,1776299999.0
2008-10-21 15:27:00,1.5219,1.5222,1.5218,1.522,1776299999.0
2008-10-21 15:28:00,1.5219,1.5223,1.5219,1.5223,1776299999.0
2008-10-21 15:29:00,1.5224,1.5228,1.5223,1.5227,1776299999.0
2008-10-21 15:30:00,1.5228,1.523,1.5222,1.5223,1776299999.0
2008-10-21 15:31:00,1.522,1.5224,1.5219,1.5223,1776299999.0
2008-10-21 15:32:00,1.5222,1.5227,1.5219,1.5225,1776299999.0
2008-10-21 15:33:00,1.5226,1.5226,1.5218,1.5219,1776299999.0
2008-10-21 15:34:00,1.5218,1.5225,1.5218,1.5224,1776299999.0
2008-10-21 15:35:00,1.5225,1.5225,1.5219,1.522,1776299999.0
2008-10-21 15:36:00,1.5219,1.522,1.5216,1.5218,1776299999.0
2008-10-21 15:37:00,1.5219,1.522,1.5218,1.5219,1776299999.0
2008-10-21 15:38:00,1.522,1.5226,1.5217,1.5222,1776299999.0
2008-10-21 15:39:00,1.5224,1.5228,1.5223,1.5227,1776299999.0
2008-10-21 15:40:00,1.5228,1.5233,1.5227,1.5233,1776299999.0
2008-10-21 15:41:00,1.5232,1.5234,1.523,1.5231,1776299999.0
2008-10-21 15:42:00,1.523,1.5231,1.5224,1.5224,1776299999.0
2008-10-21 15:43:00,1.5223,1.5226,1.522,1.5225,1776299999.0
2008-10-21 15:44:00,1.5224,1.5226,1.5223,1.5226,1776299999.0
2008-10-21 15:45:00,1.5227,1.5227,1.5224,1.5225,1776299999.0
2008-10-21 15:46:00,1.5226,1.5228,1.5224,1.5224,1776299999.0
2008-10-21 15:47:00,1.5225,1.5226,1.5224,1.5225,1776299999.0
2008-10-21 15:48:00,1.5224,1.5227,1.5223,1.5225,1776299999.0
2008-10-21 15:49:00,1.5224,1.5227,1.5224,1.5225,1776299999.0
2008-10-21 15:50:00,1.5226,1.5226,1.5222,1.5225,1776299999.0
2008-10-21 15:51:00,1.5224,1.5227,1.5223,1.5227,1776299999.0
2008-10-21 15:52:00,1.5226,1.5226,1.5223,1.5224,1776299999.0
2008-10-21 15:53:00,1.5225,1.5225,1.5219,1.5222,1776299999.0
2008-10-21 15:54:00,1.522,1.5224,1.522,1.5223,1776299999.0
2008-10-21 15:55:00,1.5222,1.5223,1.5219,1.5222,1776299999.0
2008-10-21 15:56:00,1.5223,1.5232,1.5222,1.523,1776299999.0
2008-10-21 15:57:00,1.5231,1.5231,1.5225,1.5227,1776299999.0
2008-10-21 15:58:00,1.5226,1.5231,1.5226,1.523,1776299999.0
2008-10-21 15:59:00,1.5229,1.5233,1.5228,1.5233,1776299999.0
2008-10-21 16:00:00,1.5232,1.5234,1.5226,1.5228,1776299999.0
2008-10-21 16:01:00,1.5227,1.523,1.5227,1.5227,1776299999.0
2008-10-21 16:02:00,1.5228,1.5232,1.5227,1.5229,1776299999.0
2008-10-21 16:03:00,1.5228,1.5232,1.5228,1.5231,1776299999.0
2008-10-21 16:04:00,1.523,1.5231,1.5227,1.5228,1776299999.0
2008-10-21 16:05:00,1.5227,1.523,1.5227,1.5228,1776299999.0
2008-10-21 16:06:00,1.5229,1.5234,1.5228,1.5234,1776299999.0
2008-10-21 16:07:00,1.5235,1.5238,1.5234,1.5238,1776299999.0
2008-10-21 16:08:00,1.5236,1.5238,1.5235,1.5237,1776299999.0
2008-10-21 16:09:00,1.5236,1.5239,1.5236,1.5239,1776299999.0
2008-10-21 16:10:00,1.5238,1.524,1.5238,1.5239,1776299999.0
2008-10-21 16:11:00,1.524,1.5242,1.5239,1.5239,1776299999.0
2008-10-21 16:12:00,1.524,1.524,1.5238,1.5239,1776299999.0
2008-10-21 16:13:00,1.524,1.524,1.5238,1.5239,1776299999.0
2008-10-21 16:14:00,1.524,1.524,1.5239,1.5239,1776299999.0
2008-10-21 16:15:00,1.5238,1.5242,1.5238,1.5242,1776299999.0
2008-10-21 16:16:00,1.5243,1.5245,1.5239,1.5244,1776299999.0
2008-10-21 16:17:00,1.5245,1.5248,1.5244,1.5247,1776299999.0
2008-10-21 16:18:00,1.5245,1.5247,1.5243,1.5246,1776299999.0
2008-10-21 16:19:00,1.5244,1.5247,1.5243,1.5245,1776299999.0
2008-10-21 16:20:00,1.5244,1.5246,1.5242,1.5246,1776299999.0
2008-10-21 16:21:00,1.5245,1.5247,1.5244,1.5245,1776299999.0
2008-10-21 16:22:00,1.5244,1.5246,1.5243,1.5244,1776299999.0
2008-10-21 16:23:00,1.5245,1.5246,1.5243,1.5246,1776299999.0
2008-10-21 16:24:00,1.5245,1.5246,1.5244,1.5246,1776299999.0
2008-10-21 16:25:00,1.5245,1.5247,1.5243,1.5244,1776299999.0
2008-10-21 16:26:00,1.5245,1.5247,1.5243,1.5245,1776299999.0
2008-10-21 16:27:00,1.5244,1.5245,1.5242,1.5243,1776299999.0
2008-10-21 16:28:00,1.5244,1.5245,1.5242,1.5245,1776299999.0
2008-10-21 16:29:00,1.5244,1.5245,1.5242,1.5243,1776299999.0
2008-10-21 16:30:00,1.5242,1.5244,1.5239,1.524,1776299999.0
2008-10-21 16:31:00,1.5242,1.5242,1.5238,1.5239,1776299999.0
2008-10-21 16:32:00,1.524,1.5243,1.524,1.5242,1776299999.0
2008-10-21 16:33:00,1.5243,1.5244,1.5239,1.5239,1776299999.0
2008-10-21 16:34:00,1.5238,1.5242,1.5236,1.5239,1776299999.0
2008-10-21 16:35:00,1.5238,1.524,1.5237,1.5238,1776299999.0
2008-10-21 16:36:00,1.5236,1.5239,1.5236,1.5239,1776299999.0
2008-10-21 16:37:00,1.524,1.524,1.5238,1.5239,1776299999.0
2008-10-21 16:38:00,1.524,1.5243,1.5239,1.5242,1776299999.0
2008-10-21 16:39:00,1.5243,1.5245,1.5242,1.5245,1776299999.0
2008-10-21 16:40:00,1.5244,1.5245,1.5243,1.5244,1776299999.0
2008-10-21 16:41:00,1.5245,1.5247,1.5243,1.5247,1776299999.0
2008-10-21 16:42:00,1.5248,1.5248,1.5246,1.5248,1776299999.0
2008-10-21 16:43:00,1.5247,1.5249,1.5247,1.5247,1776299999.0
2008-10-21 16:44:00,1.5248,1.5249,1.5247,1.5248,1776299999.0
2008-10-21 16:45:00,1.5249,1.525,1.5248,1.5249,1776299999.0
2008-10-21 16:46:00,1.5248,1.5249,1.5245,1.5245,1776299999.0
2008-10-21 16:47:00,1.5246,1.5246,1.5242,1.5244,1776299999.0
2008-10-21 16:48:00,1.5245,1.5245,1.5244,1.5244,1776299999.0
2008-10-21 16:49:00,1.5243,1.5245,1.5242,1.5244,1776299999.0
2008-10-21 16:50:00,1.5245,1.5248,1.5244,1.5246,1776299999.0
2008-10-21 16:51:00,1.5245,1.5246,1.5242,1.5242,1776299999.0
2008-10-21 16:52:00,1.5243,1.5243,1.5233,1.5233,1776299999.0
2008-10-21 16:53:00,1.5235,1.5235,1.523,1.523,1776299999.0
2008-10-21 16:54:00,1.5231,1.5231,1.5228,1.523,1776299999.0
2008-10-21 16:55:00,1.5229,1.5232,1.5229,1.523,1776299999.0
2008-10-21 16:56:00,1.5231,1.5232,1.523,1.523,1776299999.0
2008-10-21 16:57:00,1.5232,1.5232,1.5227,1.5228,1776299999.0
2008-10-21 16:58:00,1.5229,1.523,1.5227,1.5228,1776299999.0
2008-10-21 16:59:00,1.5229,1.523,1.5225,1.5226,1776299999.0
2008-10-21 17:00:00,1.5225,1.5229,1.5223,1.5229,1776299999.0
2008-10-21 17:01:00,1.5228,1.5233,1.5228,1.5231,1776299999.0
2008-10-21 17:02:00,1.523,1.5233,1.523,1.5233,1776299999.0
2008-10-21 17:03:00,1.5231,1.5236,1.5231,1.5236,1776299999.0
2008-10-21 17:04:00,1.5237,1.5237,1.5234,1.5234,1776299999.0
2008-10-21 17:05:00,1.5233,1.5237,1.5228,1.5228,1776299999.0
2008-10-21 17:06:00,1.5227,1.5228,1.522,1.5223,1776299999.0
2008-10-21 17:07:00,1.5224,1.5227,1.5219,1.5223,1776299999.0
2008-10-21 17:08:00,1.5222,1.5225,1.522,1.5225,1776299999.0
2008-10-21 17:09:00,1.5224,1.5227,1.5222,1.5224,1776299999.0
2008-10-21 17:10:00,1.5225,1.5225,1.5217,1.5217,1776299999.0
2008-10-21 17:11:00,1.5218,1.5219,1.5215,1.5217,1776299999.0
2008-10-21 17:12:00,1.5218,1.5218,1.5215,1.5217,1776299999.0
2008-10-21 17:13:00,1.5216,1.5218,1.5216,1.5217,1776299999.0
2008-10-21 17:14:00,1.5218,1.522,1.5217,1.5219,1776299999.0
2008-10-21 17:15:00,1.522,1.522,1.5219,1.522,1776299999.0
2008-10-21 17:16:00,1.5222,1.5222,1.5219,1.5219,1776299999.0
2008-10-21 17:17:00,1.522,1.5222,1.5219,1.5222,1776299999.0
2008-10-21 17:18:00,1.5223,1.5224,1.5222,1.5222,1776299999.0
2008-10-21 17:19:00,1.52205,1.52215,1.522,1.5221,1776299999.0
2008-10-21 17:20:00,1.5221,1.5221,1.5219,1.5219,182800003.0
2008-10-21 17:21:00,1.522,1.522,1.5219,1.5219,182800003.0
2008-10-21 17:22:00,1.522,1.5222,1.5218,1.5219,182800003.0
2008-10-21 17:23:00,1.5218,1.5218,1.5208,1.5208,182800003.0
2008-10-21 17:24:00,1.5209,1.521,1.5208,1.521,182800003.0
2008-10-21 17:25:00,1.5211,1.5213,1.5209,1.5212,182800003.0
2008-10-21 17:26:00,1.5213,1.5214,1.5208,1.5209,182800003.0
2008-10-21 17:27:00,1.5208,1.5211,1.5208,1.5209,182800003.0
2008-10-21 17:28:00,1.5208,1.521,1.5207,1.5209,182800003.0
2008-10-21 17:29:00,1.5208,1.5209,1.5206,1.5208,182800003.0
2008-10-21 17:30:00,1.5207,1.5207,1.5197,1.5197,182800003.0
2008-10-21 17:31:00,1.5198,1.5199,1.5197,1.5198,182800003.0
2008-10-21 17:32:00,1.5197,1.5199,1.5197,1.5198,182800003.0
2008-10-21 17:33:00,1.5199,1.5199,1.5198,1.5199,182800003.0
2008-10-21 17:34:00,1.52,1.5205,1.52,1.5204,182800003.0
2008-10-21 17:35:00,1.5203,1.5203,1.5198,1.5198,182800003.0
2008-10-21 17:36:00,1.5199,1.5206,1.5198,1.5198,182800003.0
2008-10-21 17:37:00,1.5199,1.5199,1.5186,1.5187,182800003.0
2008-10-21 17:38:00,1.5186,1.5189,1.5185,1.5189,182800003.0
2008-10-21 17:39:00,1.519,1.5192,1.5187,1.5188,182800003.0
2008-10-21 17:40:00,1.5187,1.519,1.5187,1.5189,182800003.0
2008-10-21 17:41:00,1.5188,1.5191,1.5188,1.519,182800003.0
2008-10-21 17:42:00,1.5191,1.5191,1.5188,1.519,182800003.0
2008-10-21 17:43:00,1.5189,1.519,1.5185,1.5185,182800003.0
2008-10-21 17:44:00,1.5186,1.5187,1.5181,1.5183,182800003.0
2008-10-21 17:45:00,1.5182,1.5183,1.5177,1.5177,182800003.0
2008-10-21 17:46:00,1.5178,1.5179,1.5172,1.5177,182800003.0
2008-10-21 17:47:00,1.5176,1.5176,1.5173,1.5176,182800003.0
2008-10-21 17:48:00,1.5175,1.5178,1.5174,1.5174,182800003.0
2008-10-21 17:49:00,1.5173,1.5177,1.5173,1.5174,182800003.0
2008-10-21 17:50:00,1.5175,1.5175,1.5172,1.5173,182800003.0
2008-10-21 17:51:00,1.5174,1.5178,1.5172,1.5178,182800003.0
2008-10-21 17:52:00,1.5179,1.5183,1.5178,1.5179,182800003.0
2008-10-21 17:53:00,1.5178,1.5179,1.5177,1.5179,182800003.0
2008-10-21 17:54:00,1.5178,1.5179,1.5177,1.5178,182800003.0
2008-10-21 17:55:00,1.5179,1.5179,1.5177,1.5177,182800003.0
2008-10-21 17:56:00,1.5176,1.5181,1.5175,1.5179,182800003.0
2008-10-21 17:57:00,1.5178,1.5179,1.5174,1.5176,182800003.0
2008-10-21 17:58:00,1.5175,1.5176,1.5172,1.5173,182800003.0
2008-10-21 17:59:00,1.5172,1.5174,1.5171,1.5172,182800003.0
2008-10-21 18:00:00,1.5173,1.5178,1.5172,1.5174,182800003.0
2008-10-21 18:01:00,1.5173,1.5178,1.517,1.5172,182800003.0
2008-10-21 18:02:00,1.5169,1.5174,1.5169,1.5172,182800003.0
2008-10-21 18:03:00,1.5174,1.5176,1.5172,1.5175,182800003.0
2008-10-21 18:04:00,1.5174,1.5177,1.5172,1.5172,182800003.0
2008-10-21 18:05:00,1.5173,1.5175,1.5169,1.5174,182800003.0
2008-10-21 18:06:00,1.5175,1.5176,1.5163,1.5166,182800003.0
2008-10-21 18:07:00,1.5165,1.5166,1.5163,1.5165,182800003.0
2008-10-21 18:08:00,1.5166,1.5166,1.5164,1.5165,182800003.0
2008-10-21 18:09:00,1.5166,1.5167,1.5163,1.5167,182800003.0
2008-10-21 18:10:00,1.5168,1.5168,1.5164,1.5168,182800003.0
2008-10-21 18:11:00,1.5169,1.5176,1.5169,1.5176,182800003.0
2008-10-21 18:12:00,1.5177,1.5187,1.5177,1.5187,182800003.0
2008-10-21 18:13:00,1.5188,1.5188,1.5181,1.5188,182800003.0
2008-10-21 18:14:00,1.5189,1.5191,1.5186,1.5187,182800003.0
2008-10-21 18:15:00,1.5188,1.5191,1.5185,1.5191,182800003.0
2008-10-21 18:16:00,1.5192,1.5193,1.5182,1.5183,182800003.0
2008-10-21 18:17:00,1.5184,1.5184,1.5181,1.5182,182800003.0
2008-10-21 18:18:00,1.5183,1.5184,1.5178,1.5181,182800003.0
2008-10-21 18:19:00,1.5182,1.5186,1.5181,1.5184,182800003.0
2008-10-21 18:20:00,1.5182,1.5185,1.5177,1.5178,182800003.0
2008-10-21 18:21:00,1.5177,1.5179,1.5175,1.5179,182800003.0
2008-10-21 18:22:00,1.5178,1.5179,1.5177,1.5177,182800003.0
2008-10-21 18:23:00,1.5178,1.5179,1.5175,1.5177,182800003.0
2008-10-21 18:24:00,1.5178,1.5181,1.5177,1.5179,182800003.0
2008-10-21 18:25:00,1.518,1.5181,1.5174,1.5175,182800003.0
2008-10-21 18:26:00,1.5176,1.5176,1.5158,1.5158,182800003.0
2008-10-21 18:27:00,1.5159,1.5161,1.5158,1.5158,182800003.0
2008-10-21 18:28:00,1.5157,1.5158,1.5134,1.5134,182800003.0
2008-10-21 18:29:00,1.5135,1.5138,1.5135,1.5138,182800003.0
2008-10-21 18:30:00,1.5137,1.5138,1.5133,1.5133,182800003.0
2008-10-21 18:31:00,1.5141,1.5141,1.5134,1.5137,182800003.0
2008-10-21 18:32:00,1.5138,1.5139,1.5131,1.5131,182800003.0
2008-10-21 18:33:00,1.5132,1.5137,1.5132,1.5134,182800003.0
2008-10-21 18:34:00,1.5133,1.5136,1.5133,1.5136,182800003.0
2008-10-21 18:35:00,1.5137,1.5143,1.5135,1.5137,182800003.0
2008-10-21 18:36:00,1.514,1.514,1.5135,1.5138,182800003.0
2008-10-21 18:37:00,1.5137,1.514,1.5137,1.5138,182800003.0
2008-10-21 18:38:00,1.5139,1.5141,1.5133,1.5135,182800003.0
2008-10-21 18:39:00,1.5136,1.5137,1.5134,1.5134,182800003.0
2008-10-21 18:40:00,1.5135,1.5137,1.5134,1.5137,182800003.0
2008-10-21 18:41:00,1.5138,1.514,1.5136,1.514,182800003.0
2008-10-21 18:42:00,1.5139,1.5141,1.5138,1.5139,182800003.0
2008-10-21 18:43:00,1.5138,1.5141,1.5137,1.5139,182800003.0
2008-10-21 18:44:00,1.5138,1.514,1.5138,1.5138,182800003.0
2008-10-21 18:45:00,1.5139,1.5139,1.5136,1.5139,182800003.0
2008-10-21 18:46:00,1.5138,1.5138,1.5137,1.5137,182800003.0
2008-10-21 18:47:00,1.5136,1.5137,1.5136,1.5136,182800003.0
2008-10-21 18:48:00,1.5138,1.5138,1.5134,1.5135,182800003.0
2008-10-21 18:49:00,1.5136,1.5138,1.513,1.5136,182800003.0
2008-10-21 18:50:00,1.5135,1.5138,1.5135,1.5136,182800003.0
2008-10-21 18:51:00,1.5138,1.5138,1.5129,1.5132,182800003.0
2008-10-21 18:52:00,1.5131,1.5135,1.513,1.5132,182800003.0
2008-10-21 18:53:00,1.5131,1.5133,1.5128,1.5128,182800003.0
2008-10-21 18:54:00,1.5129,1.5129,1.5127,1.5127,182800003.0
2008-10-21 18:55:00,1.5128,1.5128,1.5122,1.5123,182800003.0
2008-10-21 18:56:00,1.5124,1.5131,1.5123,1.513,182800003.0
2008-10-21 18:57:00,1.5129,1.5132,1.5129,1.5129,182800003.0
2008-10-21 18:58:00,1.513,1.5136,1.5129,1.5131,182800003.0
2008-10-21 18:59:00,1.5132,1.5133,1.513,1.513,182800003.0
2008-10-21 19:00:00,1.5129,1.5132,1.5126,1.5128,182800003.0
2008-10-21 19:01:00,1.5129,1.5131,1.5127,1.5127,182800003.0
2008-10-21 19:02:00,1.5126,1.5126,1.5126,1.5126,182800003.0
2008-10-21 19:03:00,1.5128,1.5132,1.5127,1.5132,1908900011.0
2008-10-21 19:04:00,1.5131,1.5132,1.5129,1.5129,1908900011.0
2008-10-21 19:05:00,1.513,1.513,1.5122,1.5125,1908900011.0
2008-10-21 19:06:00,1.5124,1.5133,1.5122,1.5132,1908900011.0
2008-10-21 19:07:00,1.5131,1.5136,1.513,1.5135,1908900011.0
2008-10-21 19:08:00,1.5134,1.5134,1.5131,1.5132,1908900011.0
2008-10-21 19:09:00,1.5133,1.5133,1.5127,1.5127,1908900011.0
2008-10-21 19:10:00,1.5125,1.5126,1.5122,1.5124,1908900011.0
2008-10-21 19:11:00,1.5125,1.5132,1.5125,1.513,1908900011.0
2008-10-21 19:12:00,1.5132,1.5133,1.5125,1.5127,1908900011.0
2008-10-21 19:13:00,1.5126,1.5129,1.5125,1.5129,1908900011.0
2008-10-21 19:14:00,1.513,1.5133,1.5129,1.5132,1908900011.0
2008-10-21 19:15:00,1.5133,1.5134,1.5131,1.5131,1908900011.0
2008-10-21 19:16:00,1.5132,1.5134,1.5131,1.5133,1908900011.0
2008-10-21 19:17:00,1.5134,1.5135,1.5132,1.5134,1908900011.0
2008-10-21 19:18:00,1.5133,1.5136,1.5133,1.5134,1908900011.0
2008-10-21 19:19:00,1.5135,1.5137,1.5134,1.5135,1908900011.0
2008-10-21 19:20:00,1.5134,1.5135,1.5134,1.5134,1908900011.0
2008-10-21 19:21:00,1.5135,1.5137,1.5134,1.5135,1908900011.0
2008-10-21 19:22:00,1.5136,1.5139,1.5134,1.5134,1908900011.0
2008-10-21 19:23:00,1.5133,1.5136,1.5132,1.5134,1908900011.0
2008-10-21 19:24:00,1.5133,1.5137,1.5133,1.5136,1908900011.0
2008-10-21 19:25:00,1.5135,1.5138,1.5135,1.5138,1908900011.0
2008-10-21 19:26:00,1.5139,1.5139,1.5134,1.5137,1908900011.0
2008-10-21 19:27:00,1.5139,1.5144,1.5138,1.5142,1908900011.0
2008-10-21 19:28:00,1.5143,1.5145,1.514,1.5145,1908900011.0
2008-10-21 19:29:00,1.5146,1.5146,1.5142,1.5144,1908900011.0
2008-10-21 19:30:00,1.5143,1.5144,1.5139,1.5139,1908900011.0
2008-10-21 19:31:00,1.514,1.5144,1.5139,1.514,1908900011.0
2008-10-21 19:32:00,1.5141,1.5141,1.5137,1.514,1908900011.0
2008-10-21 19:33:00,1.5139,1.5142,1.5137,1.5142,1908900011.0
2008-10-21 19:34:00,1.5141,1.5141,1.5131,1.5131,1908900011.0
2008-10-21 19:35:00,1.5132,1.5136,1.5131,1.5136,1908900011.0
2008-10-21 19:36:00,1.5135,1.5136,1.5129,1.513,1908900011.0
2008-10-21 19:37:00,1.5129,1.5131,1.5126,1.513,1908900011.0
2008-10-21 19:38:00,1.5131,1.5138,1.5129,1.5137,1908900011.0
2008-10-21 19:39:00,1.5136,1.5141,1.5135,1.5137,1908900011.0
2008-10-21 19:40:00,1.5136,1.5137,1.5127,1.513,1908900011.0
2008-10-21 19:41:00,1.5129,1.5131,1.5128,1.5129,1908900011.0
2008-10-21 19:42:00,1.513,1.5135,1.5128,1.5135,1908900011.0
2008-10-21 19:43:00,1.5136,1.5137,1.5131,1.5134,1908900011.0
2008-10-21 19:44:00,1.5133,1.5136,1.5132,1.5132,1908900011.0
2008-10-21 19:45:00,1.5131,1.5137,1.5131,1.5135,1908900011.0
2008-10-21 19:46:00,1.5136,1.5139,1.5135,1.5138,1908900011.0
2008-10-21 19:47:00,1.5137,1.5138,1.5129,1.5131,1908900011.0
2008-10-21 19:48:00,1.5129,1.5133,1.5129,1.5132,1908900011.0
2008-10-21 19:49:00,1.51315,1.5133,1.5131,1.51315,1908900011.0
2008-10-21 19:50:00,1.5131,1.5132,1.5128,1.5128,2060699984.0
2008-10-21 19:51:00,1.5127,1.5132,1.5125,1.5132,2060699984.0
2008-10-21 19:52:00,1.5131,1.5133,1.5126,1.5132,2060699984.0
2008-10-21 19:53:00,1.5133,1.5133,1.513,1.513,2060699984.0
2008-10-21 19:54:00,1.5131,1.5133,1.5127,1.5127,2060699984.0
2008-10-21 19:55:00,1.5128,1.5128,1.5125,1.5126,2060699984.0
2008-10-21 19:56:00,1.5127,1.5127,1.5123,1.5123,2060699984.0
2008-10-21 19:57:00,1.5124,1.5125,1.5118,1.5122,2060699984.0
2008-10-21 19:58:00,1.5123,1.5126,1.5121,1.5124,2060699984.0
2008-10-21 19:59:00,1.5125,1.5125,1.5118,1.5118,2060699984.0
2008-10-21 20:00:00,1.5119,1.5121,1.5118,1.5121,2060699984.0
2008-10-21 20:01:00,1.5119,1.5122,1.5119,1.5119,2060699984.0
2008-10-21 20:02:00,1.5121,1.5126,1.5121,1.5125,2060699984.0
2008-10-21 20:03:00,1.5123,1.5127,1.5123,1.5127,2060699984.0
2008-10-21 20:04:00,1.5126,1.5126,1.5124,1.5125,2060699984.0
2008-10-21 20:05:00,1.5124,1.5125,1.5121,1.5123,2060699984.0
2008-10-21 20:06:00,1.5124,1.5125,1.5123,1.5123,2060699984.0
2008-10-21 20:07:00,1.5122,1.5122,1.5119,1.5122,2060699984.0
2008-10-21 20:08:00,1.5121,1.5126,1.5121,1.5126,2060699984.0
2008-10-21 20:09:00,1.5125,1.5126,1.5123,1.5124,2060699984.0
2008-10-21 20:10:00,1.5125,1.5126,1.5124,1.5126,2060699984.0
2008-10-21 20:11:00,1.5125,1.5126,1.5123,1.5123,2060699984.0
2008-10-21 20:12:00,1.5122,1.5123,1.5121,1.5122,2060699984.0
2008-10-21 20:13:00,1.5121,1.5121,1.5119,1.5119,2060699984.0
2008-10-21 20:14:00,1.5121,1.5122,1.5119,1.5121,2060699984.0
2008-10-21 20:15:00,1.5119,1.5129,1.5119,1.5128,2060699984.0
2008-10-21 20:16:00,1.5128,1.5129,1.51275,1.5128,2060699984.0
2008-10-21 20:17:00,1.5128,1.51285,1.5128,1.5128,1141599990.0
2008-10-21 20:18:00,1.5129,1.5129,1.5128,1.5129,1778699982.0
2008-10-21 20:19:00,1.513,1.513,1.5128,1.5129,1778699982.0
2008-10-21 20:20:00,1.513,1.513,1.5129,1.5129,1778699982.0
2008-10-21 20:21:00,1.513,1.5131,1.5128,1.5129,1778699982.0
2008-10-21 20:22:00,1.513,1.5133,1.5128,1.5129,1778699982.0
2008-10-21 20:23:00,1.513,1.5135,1.5129,1.5134,1778699982.0
2008-10-21 20:24:00,1.5133,1.5134,1.5131,1.5133,1778699982.0
2008-10-21 20:25:00,1.5134,1.5136,1.5129,1.513,1778699982.0
2008-10-21 20:26:00,1.5131,1.5132,1.513,1.5132,1778699982.0
2008-10-21 20:27:00,1.513,1.5131,1.513,1.5131,1778699982.0
2008-10-21 20:28:00,1.5129,1.5134,1.5129,1.5133,1091300003.0
2008-10-21 20:29:00,1.5132,1.5135,1.5132,1.5135,1091300003.0
2008-10-21 20:30:00,1.5134,1.5137,1.5129,1.5137,1091300003.0
2008-10-21 20:31:00,1.5138,1.5138,1.5135,1.5137,1091300003.0
2008-10-21 20:32:00,1.5138,1.5138,1.5134,1.5135,1091300003.0
2008-10-21 20:33:00,1.5136,1.5137,1.5133,1.5134,1091300003.0
2008-10-21 20:34:00,1.5135,1.5135,1.5133,1.5134,1091300003.0
2008-10-21 20:35:00,1.5132,1.5134,1.5127,1.5127,1091300003.0
2008-10-21 20:36:00,1.5126,1.513,1.5126,1.5129,1091300003.0
2008-10-21 20:37:00,1.5128,1.5129,1.5126,1.5126,1091300003.0
2008-10-21 20:38:00,1.5127,1.5128,1.5126,1.5128,1091300003.0
2008-10-21 20:39:00,1.5127,1.5128,1.51265,1.5128,1091300003.0
2008-10-21 20:40:00,1.5128,1.5129,1.5127,1.5128,2114100010.0
2008-10-21 20:41:00,1.5127,1.5131,1.5127,1.5129,2114100010.0
2008-10-21 20:42:00,1.5127,1.5129,1.5126,1.5128,2114100010.0
2008-10-21 20:43:00,1.5127,1.5129,1.5126,1.5129,2114100010.0
2008-10-21 20:44:00,1.5131,1.5133,1.5129,1.5129,2114100010.0
2008-10-21 20:45:00,1.513,1.5133,1.5128,1.5129,2114100010.0
2008-10-21 20:46:00,1.51285,1.513,1.5128,1.5128,2114100010.0
2008-10-21 20:47:00,1.5129,1.513,1.5126,1.5126,1003400010.0
2008-10-21 20:48:00,1.5128,1.5129,1.5122,1.5124,1003400010.0
2008-10-21 20:49:00,1.5125,1.5125,1.5116,1.5121,1003400010.0
2008-10-21 20:50:00,1.5122,1.5122,1.5119,1.5119,1003400010.0
2008-10-21 20:51:00,1.5121,1.5121,1.5117,1.5121,1003400010.0
2008-10-21 20:52:00,1.5122,1.5122,1.5116,1.5116,1003400010.0
2008-10-21 20:53:00,1.5117,1.5118,1.5103,1.5103,1003400010.0
2008-10-21 20:54:00,1.5104,1.5106,1.5098,1.5098,1003400010.0
2008-10-21 20:55:00,1.5099,1.5101,1.5098,1.5098,1003400010.0
2008-10-21 20:56:00,1.5101,1.5101,1.5098,1.51,1003400010.0
2008-10-21 20:57:00,1.5103,1.5104,1.5103,1.5104,1003400010.0
2008-10-21 20:58:00,1.5105,1.511,1.5104,1.5107,1003400010.0
2008-10-21 20:59:00,1.5108,1.5113,1.5107,1.511,1003400010.0
2008-10-21 21:00:00,1.5111,1.5117,1.511,1.5114,1003400010.0
2008-10-21 21:01:00,1.5115,1.5118,1.5112,1.5118,1003400010.0
2008-10-21 21:02:00,1.5115,1.5122,1.5115,1.5119,1003400010.0
2008-10-21 21:03:00,1.5116,1.5117,1.5113,1.5114,1003400010.0
2008-10-21 21:04:00,1.5113,1.5115,1.5113,1.5115,1003400010.0
2008-10-21 21:05:00,1.5114,1.5119,1.5114,1.5119,1003400010.0
2008-10-21 21:06:00,1.5118,1.5118,1.5113,1.5113,1003400010.0
2008-10-21 21:07:00,1.5112,1.5112,1.5111,1.5111,1003400010.0
2008-10-21 21:08:00,1.5112,1.5112,1.5111,1.5112,1003400010.0
2008-10-21 21:09:00,1.5111,1.5118,1.5105,1.5113,1003400010.0
2008-10-21 21:10:00,1.5114,1.5116,1.5113,1.5115,1003400010.0
2008-10-21 21:11:00,1.5116,1.5116,1.5111,1.5113,1003400010.0
2008-10-21 21:12:00,1.5114,1.5116,1.5112,1.5113,1003400010.0
2008-10-21 21:13:00,1.5112,1.5113,1.5111,1.5112,1003400010.0
2008-10-21 21:14:00,1.5111,1.5113,1.5109,1.5111,1003400010.0
2008-10-21 21:15:00,1.5112,1.5114,1.5111,1.5112,1003400010.0
2008-10-21 21:16:00,1.5111,1.5112,1.5105,1.5106,1003400010.0
2008-10-21 21:17:00,1.5107,1.5107,1.5093,1.5093,1003400010.0
2008-10-21 21:18:00,1.5088,1.5091,1.5086,1.5089,1003400010.0
2008-10-21 21:19:00,1.509,1.5091,1.5086,1.5087,1003400010.0
2008-10-21 21:20:00,1.5086,1.5086,1.508,1.5082,1003400010.0
2008-10-21 21:21:00,1.5081,1.5081,1.5071,1.5072,1003400010.0
2008-10-21 21:22:00,1.5071,1.5074,1.507,1.5072,1003400010.0
2008-10-21 21:23:00,1.5071,1.5072,1.5056,1.5056,1003400010.0
2008-10-21 21:24:00,1.5058,1.5059,1.5054,1.5058,1003400010.0
2008-10-21 21:25:00,1.5057,1.5064,1.5057,1.5064,1003400010.0
2008-10-21 21:26:00,1.5065,1.5067,1.5061,1.5062,1003400010.0
2008-10-21 21:27:00,1.5061,1.5069,1.5061,1.5063,1003400010.0
2008-10-21 21:28:00,1.5061,1.5066,1.5061,1.5063,1003400010.0
2008-10-21 21:29:00,1.5062,1.5063,1.5055,1.5061,1003400010.0
2008-10-21 21:30:00,1.5062,1.5064,1.5061,1.5063,1003400010.0
2008-10-21 21:31:00,1.5064,1.5064,1.5056,1.506,1003400010.0
2008-10-21 21:32:00,1.5059,1.5061,1.5055,1.5061,1003400010.0
2008-10-21 21:33:00,1.506,1.5061,1.5055,1.5059,1003400010.0
2008-10-21 21:34:00,1.5058,1.5059,1.5046,1.5052,1003400010.0
2008-10-21 21:35:00,1.5053,1.5054,1.5049,1.505,1003400010.0
2008-10-21 21:36:00,1.5049,1.5051,1.5046,1.5047,1003400010.0
2008-10-21 21:37:00,1.5049,1.5053,1.5048,1.5051,1003400010.0
2008-10-21 21:38:00,1.5052,1.5058,1.5052,1.5058,1003400010.0
2008-10-21 21:39:00,1.5059,1.5062,1.5054,1.5056,1003400010.0
2008-10-21 21:40:00,1.5055,1.5057,1.5052,1.5055,1003400010.0
2008-10-21 21:41:00,1.5054,1.5063,1.505,1.5063,1003400010.0
2008-10-21 21:42:00,1.5062,1.5064,1.5061,1.5061,1003400010.0
2008-10-21 21:43:00,1.506,1.506,1.5058,1.5058,1003400010.0
2008-10-21 21:44:00,1.5059,1.5061,1.5058,1.506,1003400010.0
2008-10-21 21:45:00,1.5061,1.5061,1.5055,1.5056,1003400010.0
2008-10-21 21:46:00,1.5057,1.5061,1.5057,1.5059,1003400010.0
2008-10-21 21:47:00,1.5058,1.5061,1.5057,1.5059,1003400010.0
2008-10-21 21:48:00,1.506,1.506,1.505,1.5053,1003400010.0
2008-10-21 21:49:00,1.5051,1.5057,1.5049,1.5051,1003400010.0
2008-10-21 21:50:00,1.5052,1.5052,1.5049,1.5051,1003400010.0
2008-10-21 21:51:00,1.5052,1.5055,1.5052,1.5053,1003400010.0
2008-10-21 21:52:00,1.5055,1.5057,1.5053,1.5054,1003400010.0
2008-10-21 21:53:00,1.5053,1.5055,1.5053,1.5055,1003400010.0
2008-10-21 21:54:00,1.5056,1.5058,1.5055,1.5058,1091499982.0
2008-10-21 21:55:00,1.50549,1.50561,1.50543,1.50561,1091499982.0
2008-10-21 21:56:00,1.5059,1.506,1.5057,1.5058,2130999986.0
2008-10-21 21:57:00,1.5057,1.5059,1.5055,1.5057,2130999986.0
2008-10-21 21:58:00,1.5056,1.5067,1.5056,1.5067,2130999986.0
2008-10-21 21:59:00,1.5066,1.5067,1.5063,1.5064,2130999986.0
2008-10-21 22:00:00,1.50635,1.50645,1.50615,1.50615,2130999986.0
2008-10-21 22:01:00,1.5062,1.5063,1.5056,1.5057,1233799984.0
2008-10-21 22:02:00,1.5058,1.5058,1.5055,1.5056,1233799984.0
2008-10-21 22:03:00,1.5057,1.5061,1.5056,1.5061,1233799984.0
2008-10-21 22:04:00,1.506,1.5061,1.5059,1.5059,1233799984.0
2008-10-21 22:05:00,1.5058,1.506,1.5055,1.5056,1233799984.0
2008-10-21 22:06:00,1.5057,1.5057,1.5054,1.5055,1233799984.0
2008-10-21 22:07:00,1.5058,1.5061,1.5058,1.506,1233799984.0
2008-10-21 22:08:00,1.5061,1.5063,1.506,1.5061,1233799984.0
2008-10-21 22:09:00,1.506,1.506,1.506,1.506,1233799984.0
2008-10-21 22:10:00,1.5059,1.5059,1.5058,1.5059,1233799984.0
2008-10-21 22:11:00,1.5057,1.5059,1.5056,1.5058,1233799984.0
2008-10-21 22:12:00,1.5058,1.5059,1.5058,1.5059,1233799984.0
2008-10-21 22:13:00,1.5059,1.5061,1.5059,1.50605,962099999.0
2008-10-21 22:14:00,1.50615,1.5062,1.50615,1.5062,505199993.0
2008-10-21 22:15:00,1.50625,1.5065,1.50625,1.5065,2038899991.0
2008-10-21 22:16:00,1.5065,1.50655,1.5062,1.5062,1722799978.0
2008-10-21 22:17:00,1.5064,1.5064,1.5061,1.5062,336299988.0
2008-10-21 22:18:00,1.5063,1.5066,1.5061,1.5063,336299988.0
2008-10-21 22:19:00,1.5062,1.5063,1.5061,1.5063,336299988.0
2008-10-21 22:20:00,1.5062,1.5063,1.5062,1.5063,336299988.0
2008-10-21 22:21:00,1.5064,1.5068,1.5063,1.5068,336299988.0
2008-10-21 22:22:00,1.5067,1.5069,1.5067,1.5069,336299988.0
2008-10-21 22:23:00,1.507,1.5071,1.5066,1.5066,336299988.0
2008-10-21 22:24:00,1.5067,1.5068,1.5049,1.5049,336299988.0
2008-10-21 22:25:00,1.505,1.5057,1.5046,1.5054,336299988.0
2008-10-21 22:26:00,1.5052,1.5055,1.5052,1.5053,336299988.0
2008-10-21 22:27:00,1.5052,1.5056,1.5051,1.5053,336299988.0
2008-10-21 22:28:00,1.5052,1.5053,1.5048,1.5051,336299988.0
2008-10-21 22:29:00,1.505,1.5056,1.505,1.5054,336299988.0
2008-10-21 22:30:00,1.5053,1.5054,1.5046,1.5047,336299988.0
2008-10-21 22:31:00,1.5046,1.5056,1.5045,1.5056,336299988.0
2008-10-21 22:32:00,1.5055,1.5058,1.5049,1.5053,336299988.0
2008-10-21 22:33:00,1.5054,1.5055,1.5051,1.5054,336299988.0
2008-10-21 22:34:00,1.5053,1.5055,1.5053,1.5053,336299988.0
2008-10-21 22:35:00,1.5052,1.5052,1.5047,1.5048,336299988.0
2008-10-21 22:36:00,1.5049,1.5052,1.5048,1.5052,336299988.0
2008-10-21 22:37:00,1.5051,1.5051,1.5051,1.5051,336299988.0
2008-10-21 22:38:00,1.5054,1.5054,1.5051,1.5053,1879799998.0
2008-10-21 22:39:00,1.5054,1.5055,1.5053,1.5054,1879799998.0
2008-10-21 22:40:00,1.5053,1.5054,1.5051,1.5052,1879799998.0
2008-10-21 22:41:00,1.5051,1.5051,1.50465,1.50495,1879799998.0
2008-10-21 22:42:00,1.505,1.5053,1.5049,1.5051,1612299995.0
2008-10-21 22:43:00,1.505,1.5051,1.5048,1.5049,1612299995.0
2008-10-21 22:44:00,1.505,1.505,1.5043,1.5043,1612299995.0
2008-10-21 22:45:00,1.5044,1.5044,1.5035,1.5041,1612299995.0
2008-10-21 22:46:00,1.5042,1.5043,1.504,1.5042,1612299995.0
2008-10-21 22:47:00,1.5041,1.5047,1.5041,1.5046,1612299995.0
2008-10-21 22:48:00,1.5044,1.5045,1.504,1.5041,1612299995.0
2008-10-21 22:49:00,1.50405,1.50415,1.5039,1.50415,1612299995.0
2008-10-21 22:50:00,1.5042,1.5046,1.5042,1.5046,28800000.0
2008-10-21 22:51:00,1.5044,1.5047,1.5042,1.5043,28800000.0
2008-10-21 22:52:00,1.5044,1.5045,1.5042,1.5042,28800000.0
2008-10-21 22:53:00,1.5041,1.5041,1.5039,1.504,28800000.0
2008-10-21 22:54:00,1.5039,1.5044,1.5039,1.5044,28800000.0
2008-10-21 22:55:00,1.5042,1.5047,1.5042,1.5045,28800000.0
2008-10-21 22:56:00,1.5044,1.5045,1.5043,1.5043,28800000.0
2008-10-21 22:57:00,1.5042,1.5042,1.504,1.5042,28800000.0
2008-10-21 22:58:00,1.5043,1.5043,1.504,1.504,28800000.0
2008-10-21 22:59:00,1.5041,1.5042,1.504,1.504,28800000.0
2008-10-21 23:00:00,1.5039,1.5039,1.50315,1.5034,28800000.0
2008-10-21 23:01:00,1.5034,1.5037,1.5034,1.5035,8000000.0
2008-10-21 23:02:00,1.50385,1.504,1.50335,1.5039,85300000.0
2008-10-21 23:03:00,1.5038,1.5044,1.5038,1.50425,210300000.0
2008-10-21 23:04:00,1.5042,1.5042,1.5038,1.5039,1320399958.0
2008-10-21 23:05:00,1.5039,1.5041,1.5039,1.504,1854499991.0
2008-10-21 23:06:00,1.5039,1.5039,1.5037,1.5037,1854499991.0
2008-10-21 23:07:00,1.5039,1.5041,1.5037,1.5041,1854499991.0
2008-10-21 23:08:00,1.5042,1.5042,1.5039,1.504,1854499991.0
2008-10-21 23:09:00,1.5041,1.5041,1.5038,1.504,1854499991.0
2008-10-21 23:10:00,1.5038,1.5039,1.5038,1.5039,1854499991.0
2008-10-21 23:11:00,1.504,1.5044,1.5039,1.5044,1854499991.0
2008-10-21 23:12:00,1.5043,1.5046,1.50415,1.50425,1854499991.0
2008-10-21 23:13:00,1.5043,1.5045,1.5043,1.5045,1025000001.0
2008-10-21 23:14:00,1.5044,1.5044,1.5043,1.5044,1025000001.0
2008-10-21 23:15:00,1.5042,1.5043,1.50415,1.50425,1025000001.0
2008-10-21 23:16:00,1.5046,1.5046,1.5044,1.5044,770099991.0
2008-10-21 23:17:00,1.5043,1.5049,1.5041,1.5049,770099991.0
2008-10-21 23:18:00,1.5048,1.5055,1.5046,1.505,770099991.0
2008-10-21 23:19:00,1.50505,1.5053,1.50505,1.50525,770099991.0
2008-10-21 23:20:00,1.5054,1.5054,1.5052,1.5052,2142999989.0
2008-10-21 23:21:00,1.5053,1.5057,1.5052,1.5056,2142999989.0
2008-10-21 23:22:00,1.5055,1.5055,1.5047,1.5047,2142999989.0
2008-10-21 23:23:00,1.5055,1.5055,1.50505,1.5051,991200000.0
2008-10-21 23:24:00,1.5051,1.5051,1.50505,1.50505,1702400009.0
2008-10-21 23:25:00,1.5051,1.5051,1.5046,1.5051,473699991.0
2008-10-21 23:26:00,1.505,1.5051,1.5049,1.5049,473699991.0
2008-10-21 23:27:00,1.505,1.5052,1.505,1.5052,473699991.0
2008-10-21 23:28:00,1.5053,1.5053,1.5047,1.5051,473699991.0
2008-10-21 23:29:00,1.5052,1.5056,1.5051,1.5053,473699991.0
2008-10-21 23:30:00,1.5054,1.5055,1.5047,1.5052,473699991.0
2008-10-21 23:31:00,1.50515,1.506,1.50515,1.50565,473699991.0
2008-10-21 23:32:00,1.5059,1.50735,1.5048,1.5048,1654100001.0
2008-10-21 23:33:00,1.50495,1.50505,1.50475,1.50495,351100003.0
2008-10-21 23:34:00,1.5052,1.5057,1.5049,1.505,1342900011.0
2008-10-21 23:35:00,1.5049,1.50505,1.50485,1.50505,1342900011.0
2008-10-21 23:36:00,1.5053,1.5053,1.5051,1.5052,1754800009.0
2008-10-21 23:37:00,1.5051,1.5052,1.5051,1.5052,1754800009.0
2008-10-21 23:38:00,1.5051,1.5052,1.50495,1.50505,1754800009.0
2008-10-21 23:39:00,1.5053,1.5053,1.5051,1.5052,1798799996.0
2008-10-21 23:40:00,1.50505,1.50525,1.5048,1.50495,1798799996.0
2008-10-21 23:41:00,1.505,1.50505,1.505,1.505,191299994.0
2008-10-21 23:42:00,1.50505,1.50505,1.505,1.505,318300003.0
2008-10-21 23:43:00,1.5049,1.5049,1.5049,1.5049,115699997.0
2008-10-21 23:44:00,1.505,1.505,1.505,1.505,262600006.0
2008-10-21 23:45:00,1.505,1.505,1.505,1.505,185699997.0
2008-10-21 23:46:00,1.505,1.50505,1.505,1.50505,653099998.0
2008-10-21 23:47:00,1.5051,1.50515,1.5051,1.5051,918799995.0
2008-10-21 23:48:00,1.5054,1.5054,1.5051,1.5052,1906899968.0
2008-10-21 23:49:00,1.505,1.50507,1.50483,1.505,1906899968.0
2008-10-21 23:50:00,1.5051,1.5052,1.505,1.5051,180699996.0
2008-10-21 23:51:00,1.505,1.5053,1.505,1.5051,180699996.0
2008-10-21 23:52:00,1.5052,1.5052,1.505,1.5051,180699996.0
2008-10-21 23:53:00,1.505,1.5052,1.505,1.5051,180699996.0
2008-10-21 23:54:00,1.505,1.5052,1.505,1.5051,180699996.0
2008-10-21 23:55:00,1.5052,1.5052,1.505,1.5051,180699996.0
2008-10-21 23:56:00,1.50495,1.50495,1.5044,1.5044,180699996.0
2008-10-21 23:57:00,1.5045,1.50455,1.5045,1.50455,147699996.0
2008-10-21 23:58:00,1.50455,1.50455,1.5039,1.5045,792300008.0
2008-10-21 23:59:00,1.5045,1.5045,1.50445,1.50445,836199982.0
2008-10-22 00:00:00,1.5043,1.50445,1.5043,1.50445,534699997.0
2008-10-22 00:02:00,1.5047,1.5047,1.5046,1.5046,1214299988.0
2008-10-22 00:03:00,1.5047,1.5047,1.5046,1.5047,1214299988.0
2008-10-22 00:04:00,1.5046,1.5049,1.5046,1.5048,1214299988.0
2008-10-22 00:05:00,1.5049,1.5049,1.5046,1.5046,1214299988.0
2008-10-22 00:06:00,1.5045,1.5045,1.5044,1.5045,1214299988.0
2008-10-22 00:07:00,1.5044,1.5044,1.5044,1.5044,1214299988.0
2008-10-22 00:08:00,1.5046,1.5046,1.5044,1.5045,1212000000.0
2008-10-22 00:09:00,1.5048,1.5048,1.5044,1.5045,1212000000.0
2008-10-22 00:10:00,1.5046,1.5046,1.5045,1.5045,1212000000.0
2008-10-22 00:11:00,1.5046,1.5047,1.5046,1.5047,1212000000.0
2008-10-22 00:12:00,1.5046,1.5048,1.5046,1.5047,1212000000.0
2008-10-22 00:13:00,1.5048,1.505,1.5048,1.5049,1212000000.0
2008-10-22 00:14:00,1.5048,1.5048,1.5047,1.5047,1212000000.0
2008-10-22 00:15:00,1.5046,1.5047,1.5046,1.5047,1212000000.0
2008-10-22 00:16:00,1.5048,1.505,1.5047,1.5047,1212000000.0
2008-10-22 00:17:00,1.5048,1.5048,1.5047,1.5048,1212000000.0
2008-10-22 00:18:00,1.5046,1.5046,1.5046,1.5046,1212000000.0
2008-10-22 00:19:00,1.5047,1.5048,1.5047,1.5047,771599976.0
2008-10-22 00:20:00,1.5048,1.5048,1.5047,1.5047,771599976.0
2008-10-22 00:21:00,1.5048,1.5048,1.5047,1.5047,771599976.0
2008-10-22 00:22:00,1.5048,1.5048,1.5047,1.5048,771599976.0
2008-10-22 00:23:00,1.5047,1.5047,1.5047,1.5047,771599976.0
2008-10-22 00:24:00,1.5047,1.5047,1.50465,1.50465,1543000000.0
2008-10-22 00:25:00,1.5048,1.5049,1.5048,1.5049,1129900024.0
2008-10-22 00:26:00,1.5047,1.5048,1.5047,1.5048,1129900024.0
2008-10-22 00:27:00,1.5047,1.5048,1.5047,1.5048,1129900024.0
2008-10-22 00:29:00,1.5047,1.5048,1.5047,1.5048,1129900024.0
2008-10-22 00:30:00,1.5046,1.5046,1.5046,1.5046,1129900024.0
2008-10-22 00:31:00,1.5047,1.5048,1.5046,1.5047,2125100006.0
2008-10-22 00:32:00,1.5048,1.505,1.5048,1.5049,2125100006.0
2008-10-22 00:33:00,1.5048,1.505,1.5047,1.5047,2125100006.0
2008-10-22 00:34:00,1.5048,1.505,1.5047,1.5049,2125100006.0
2008-10-22 00:35:00,1.5047,1.505,1.5047,1.5049,2125100006.0
2008-10-22 00:36:00,1.505,1.505,1.5047,1.5049,2125100006.0
2008-10-22 00:37:00,1.5048,1.5048,1.5046,1.5046,2125100006.0
2008-10-22 00:38:00,1.5048,1.5048,1.5045,1.5046,2125100006.0
2008-10-22 00:39:00,1.5047,1.5049,1.5047,1.5047,2125100006.0
2008-10-22 00:40:00,1.5048,1.505,1.5048,1.5049,2125100006.0
2008-10-22 00:41:00,1.5048,1.505,1.5048,1.5049,2125100006.0
2008-10-22 00:42:00,1.5047,1.5051,1.5047,1.5049,2125100006.0
2008-10-22 00:43:00,1.50485,1.50485,1.50465,1.50465,2125100006.0
2008-10-22 00:44:00,1.50465,1.50465,1.50465,1.50465,477200012.0
2008-10-22 00:45:00,1.5047,1.5048,1.5047,1.5048,941700012.0
2008-10-22 00:46:00,1.50465,1.50465,1.5046,1.5046,941700012.0
2008-10-22 00:47:00,1.5047,1.5047,1.50465,1.50465,1535399994.0
2008-10-22 00:48:00,1.5046,1.5047,1.5046,1.5047,1725599976.0
2008-10-22 00:49:00,1.5047,1.5047,1.5045,1.5045,540100006.0
2008-10-22 00:50:00,1.5046,1.5047,1.5045,1.5046,540100006.0
2008-10-22 00:51:00,1.5047,1.5048,1.5046,1.5046,540100006.0
2008-10-22 00:52:00,1.5045,1.5047,1.5045,1.5046,540100006.0
2008-10-22 00:53:00,1.5046,1.5046,1.5046,1.5046,540100006.0
2008-10-22 00:54:00,1.5047,1.5047,1.5045,1.5047,1949499970.0
2008-10-22 00:55:00,1.5046,1.5047,1.5045,1.5046,1949499970.0
2008-10-22 00:56:00,1.5045,1.5047,1.5045,1.5046,1949499970.0
2008-10-22 00:57:00,1.5045,1.5047,1.5045,1.5046,1949499970.0
2008-10-22 00:58:00,1.5047,1.5047,1.5045,1.5046,1949499970.0
2008-10-22 00:59:00,1.5045,1.5047,1.5045,1.5046,1949499970.0
2008-10-22 01:00:00,1.5045,1.5047,1.5045,1.5046,1949499970.0
2008-10-22 01:01:00,1.5045,1.5047,1.5045,1.5046,1949499970.0
2008-10-22 01:02:00,1.5048,1.5048,1.5045,1.5046,1949499970.0
2008-10-22 01:03:00,1.5047,1.5047,1.5045,1.5047,1949499970.0
2008-10-22 01:04:00,1.5046,1.5047,1.5046,1.5047,1949499970.0
2008-10-22 01:05:00,1.5046,1.5048,1.5046,1.5047,1949499970.0
2008-10-22 01:06:00,1.5046,1.5048,1.5046,1.5047,1949499970.0
2008-10-22 01:07:00,1.5046,1.5047,1.5046,1.5047,1949499970.0
2008-10-22 01:08:00,1.5046,1.5046,1.5046,1.5046,1949499970.0
2008-10-22 01:09:00,1.5046,1.5047,1.5046,1.5047,1577599976.0
2008-10-22 01:10:00,1.5046,1.5048,1.5046,1.5047,1577599976.0
2008-10-22 01:11:00,1.5046,1.5049,1.5046,1.5047,1577599976.0
2008-10-22 01:12:00,1.5048,1.5051,1.5048,1.5051,1577599976.0
2008-10-22 01:13:00,1.505,1.505,1.5049,1.5049,1577599976.0
2008-10-22 01:14:00,1.5048,1.5049,1.5047,1.5047,1577599976.0
2008-10-22 01:15:00,1.5047,1.5047,1.5047,1.5047,1577599976.0
2008-10-22 01:16:00,1.5051,1.5051,1.5048,1.505,1157399964.0
2008-10-22 01:17:00,1.5051,1.5051,1.5047,1.5048,1157399964.0
2008-10-22 01:18:00,1.5047,1.5047,1.5047,1.5047,1157399964.0
2008-10-22 01:19:00,1.5051,1.5051,1.5046,1.5047,2008899994.0
2008-10-22 01:20:00,1.5046,1.5049,1.5046,1.5049,2008899994.0
2008-10-22 01:21:00,1.5051,1.5052,1.5046,1.5049,2008899994.0
2008-10-22 01:22:00,1.5051,1.5051,1.5048,1.5049,2008899994.0
2008-10-22 01:23:00,1.5048,1.5049,1.5047,1.5048,2008899994.0
2008-10-22 01:24:00,1.5047,1.50475,1.5047,1.5047,2008899994.0
2008-10-22 01:25:00,1.5047,1.50485,1.5047,1.5048,1950899994.0
2008-10-22 01:26:00,1.505,1.505,1.5048,1.5048,318000000.0
2008-10-22 01:27:00,1.5047,1.5049,1.5046,1.5048,318000000.0
2008-10-22 01:28:00,1.5047,1.5047,1.5047,1.5047,318000000.0
2008-10-22 01:29:00,1.5048,1.5048,1.5046,1.5048,2036000006.0
2008-10-22 01:30:00,1.5047,1.5048,1.5038,1.5038,2036000006.0
2008-10-22 01:31:00,1.504,1.5049,1.5032,1.5035,2036000006.0
2008-10-22 01:32:00,1.5034,1.5038,1.5031,1.5038,2036000006.0
2008-10-22 01:33:00,1.5036,1.5037,1.5031,1.5032,2036000006.0
2008-10-22 01:34:00,1.5031,1.5033,1.503,1.5031,2036000006.0
2008-10-22 01:35:00,1.5029,1.5034,1.5027,1.5028,2036000006.0
2008-10-22 01:38:00,1.5031,1.5032,1.5028,1.503,2036000006.0
2008-10-22 01:39:00,1.5031,1.5032,1.5027,1.5028,2036000006.0
2008-10-22 01:40:00,1.5027,1.503,1.5027,1.5028,2036000006.0
2008-10-22 01:41:00,1.5027,1.503,1.5027,1.5027,2036000006.0
2008-10-22 01:42:00,1.5029,1.5031,1.5026,1.5026,2036000006.0
2008-10-22 01:43:00,1.50265,1.50275,1.5026,1.50265,2036000006.0
2008-10-22 01:44:00,1.5027,1.5028,1.5026,1.5026,985000009.0
2008-10-22 01:45:00,1.5027,1.5033,1.5026,1.503,985000009.0
2008-10-22 01:46:00,1.5029,1.5033,1.5026,1.5028,985000009.0
2008-10-22 01:47:00,1.5027,1.5033,1.5027,1.5029,985000009.0
2008-10-22 01:48:00,1.5028,1.5029,1.5026,1.5027,985000009.0
2008-10-22 01:49:00,1.5028,1.5028,1.5026,1.5027,985000009.0
2008-10-22 01:50:00,1.5026,1.5027,1.5026,1.5027,985000009.0
2008-10-22 01:51:00,1.5025,1.5029,1.5025,1.5029,985000009.0
2008-10-22 01:52:00,1.503,1.5032,1.5029,1.5032,985000009.0
2008-10-22 01:53:00,1.5031,1.5032,1.5027,1.5029,985000009.0
2008-10-22 01:54:00,1.5028,1.503,1.5025,1.5027,985000009.0
2008-10-22 01:55:00,1.5026,1.5027,1.5025,1.5027,985000009.0
2008-10-22 01:56:00,1.50255,1.5026,1.50255,1.50255,985000009.0
2008-10-22 01:57:00,1.5028,1.5029,1.5026,1.5028,1796300002.0
2008-10-22 01:58:00,1.5029,1.5032,1.5027,1.5029,1796300002.0
2008-10-22 01:59:00,1.5027,1.5028,1.5025,1.5026,1796300002.0
2008-10-22 02:00:00,1.5025,1.503,1.5025,1.5028,1796300002.0
2008-10-22 02:01:00,1.5026,1.503,1.5026,1.503,1796300002.0
2008-10-22 02:02:00,1.5028,1.5031,1.5028,1.503,994799997.0
2008-10-22 02:03:00,1.5031,1.5032,1.503,1.503,994799997.0
2008-10-22 02:04:00,1.5028,1.50295,1.5028,1.50295,994799997.0
2008-10-22 02:05:00,1.5032,1.5033,1.503,1.503,812500000.0
2008-10-22 02:06:00,1.5031,1.5034,1.5029,1.503,812500000.0
2008-10-22 02:07:00,1.5032,1.5034,1.5029,1.5031,812500000.0
2008-10-22 02:08:00,1.503,1.503,1.5025,1.5027,812500000.0
2008-10-22 02:09:00,1.5026,1.5027,1.5026,1.5026,812500000.0
2008-10-22 02:10:00,1.5025,1.5025,1.5025,1.5025,812500000.0
2008-10-22 02:11:00,1.5027,1.5029,1.5026,1.5028,1631899990.0
2008-10-22 02:12:00,1.5029,1.503,1.5027,1.5028,1631899990.0
2008-10-22 02:13:00,1.5025,1.5027,1.5022,1.5027,1631899990.0
2008-10-22 02:14:00,1.5027,1.50295,1.50265,1.50285,1631899990.0
2008-10-22 02:15:00,1.5028,1.5032,1.5028,1.50305,2056400021.0
2008-10-22 02:16:00,1.5031,1.5031,1.5027,1.5027,1177100014.0
2008-10-22 02:17:00,1.5028,1.503,1.5026,1.5026,1623150024.0
2008-10-22 02:18:00,1.5025,1.5026,1.5025,1.5026,1623150024.0
2008-10-22 02:19:00,1.5027,1.5029,1.5025,1.5027,1254699982.0
2008-10-22 02:20:00,1.50255,1.5026,1.50255,1.5026,1254699982.0
2008-10-22 02:21:00,1.5026,1.5032,1.5024,1.5029,355500005.0
2008-10-22 02:22:00,1.503,1.5031,1.5029,1.5031,355500005.0
2008-10-22 02:23:00,1.503,1.5031,1.503,1.503,355500005.0
2008-10-22 02:24:00,1.5031,1.5031,1.5028,1.5028,355500005.0
2008-10-22 02:25:00,1.5029,1.503,1.5028,1.5029,355500005.0
2008-10-22 02:26:00,1.5028,1.5029,1.5028,1.5029,355500005.0
2008-10-22 02:27:00,1.5028,1.5029,1.5028,1.5029,355500005.0
2008-10-22 02:28:00,1.503,1.503,1.5029,1.5029,355500005.0
2008-10-22 02:29:00,1.503,1.503,1.5029,1.5029,355500005.0
2008-10-22 02:30:00,1.503,1.5031,1.5029,1.5029,355500005.0
2008-10-22 02:31:00,1.503,1.503,1.5027,1.5029,355500005.0
2008-10-22 02:33:00,1.5028,1.5036,1.5028,1.5033,355500005.0
2008-10-22 02:34:00,1.5032,1.5035,1.5026,1.503,355500005.0
2008-10-22 02:35:00,1.5029,1.5029,1.5026,1.5029,355500005.0
2008-10-22 02:36:00,1.50295,1.50305,1.5027,1.5027,355500005.0
2008-10-22 02:37:00,1.50285,1.50295,1.50285,1.5029,1001499981.0
2008-10-22 02:38:00,1.5029,1.5032,1.5029,1.50315,1722599982.0
2008-10-22 02:39:00,1.5035,1.5035,1.5035,1.5035,1818200003.0
2008-10-22 02:40:00,1.5034,1.5035,1.5034,1.5035,1818200003.0
2008-10-22 02:41:00,1.5034,1.5034,1.5028,1.5029,1818200003.0
2008-10-22 02:42:00,1.5027,1.50275,1.5027,1.5027,1818200003.0
2008-10-22 02:43:00,1.5027,1.503,1.5027,1.503,842900004.0
2008-10-22 02:44:00,1.503,1.503,1.50295,1.50295,1346299999.0
2008-10-22 02:45:00,1.5031,1.5034,1.503,1.5034,1117200029.0
2008-10-22 02:46:00,1.5033,1.5034,1.5033,1.5033,1117200029.0
2008-10-22 02:47:00,1.5034,1.5034,1.5033,1.5034,1117200029.0
2008-10-22 02:48:00,1.5034,1.5034,1.5033,1.5034,1117200029.0
2008-10-22 02:49:00,1.5034,1.5034,1.5029,1.5032,1936100017.0
2008-10-22 02:50:00,1.5034,1.5035,1.5032,1.5033,1993900017.0
2008-10-22 02:51:00,1.5032,1.5033,1.5032,1.5033,1993900017.0
2008-10-22 02:52:00,1.5034,1.5034,1.5034,1.5034,1993900017.0
2008-10-22 02:53:00,1.5033,1.5034,1.5033,1.5034,1993900017.0
2008-10-22 02:54:00,1.5033,1.5033,1.5033,1.5033,1993900017.0
2008-10-22 02:55:00,1.5032,1.5033,1.5032,1.5033,1993900017.0
2008-10-22 02:56:00,1.5032,1.5033,1.5032,1.5032,1993900017.0
2008-10-22 02:57:00,1.5031,1.5031,1.5031,1.5031,1993900017.0
2008-10-22 02:58:00,1.5032,1.5033,1.5031,1.5032,1864200014.0
2008-10-22 02:59:00,1.5033,1.5034,1.5032,1.5034,1864200014.0
2008-10-22 03:00:00,1.5033,1.5034,1.5029,1.503,1864200014.0
2008-10-22 03:01:00,1.5031,1.5035,1.5031,1.5034,1864200014.0
2008-10-22 03:02:00,1.5032,1.5033,1.50305,1.5033,1864200014.0
2008-10-22 03:03:00,1.5036,1.5037,1.50315,1.50315,1766300004.0
2008-10-22 03:04:00,1.5033,1.5033,1.5033,1.5033,1240799994.0
2008-10-22 03:05:00,1.5033,1.5033,1.5033,1.5033,284600006.0
2008-10-22 03:06:00,1.5034,1.5034,1.50325,1.5034,1189200005.0
2008-10-22 03:07:00,1.5034,1.5034,1.5034,1.5034,749999997.0
2008-10-22 03:08:00,1.5034,1.5036,1.5034,1.5036,1441199989.0
2008-10-22 03:09:00,1.50335,1.5034,1.50335,1.5034,755799987.0
2008-10-22 03:10:00,1.5034,1.5035,1.5034,1.5034,1393099996.0
2008-10-22 03:11:00,1.5033,1.5033,1.5032,1.5033,1393099996.0
2008-10-22 03:12:00,1.5033,1.5034,1.5033,1.5033,1028800003.0
2008-10-22 03:13:00,1.5033,1.5033,1.5032,1.5032,1028800003.0
2008-10-22 03:14:00,1.50315,1.5032,1.50315,1.5032,624299995.0
2008-10-22 03:15:00,1.5031,1.50315,1.50285,1.50315,1760600016.0
2008-10-22 03:16:00,1.5032,1.5032,1.50315,1.50315,1143000001.0
2008-10-22 03:17:00,1.5031,1.5031,1.5031,1.5031,65400002.0
2008-10-22 03:18:00,1.5031,1.5031,1.5031,1.5031,134000000.0
2008-10-22 03:20:00,1.5031,1.5031,1.5029,1.5029,1375599976.0
2008-10-22 03:21:00,1.50295,1.50295,1.5029,1.5029,1220600014.0
2008-10-22 03:22:00,1.5029,1.50295,1.5029,1.50295,174199996.0
2008-10-22 03:23:00,1.5029,1.503,1.5029,1.503,1273200002.0
2008-10-22 03:24:00,1.503,1.503,1.503,1.503,1050299981.0
2008-10-22 03:25:00,1.5032,1.5032,1.5031,1.5032,626300010.0
2008-10-22 03:26:00,1.5031,1.5032,1.5031,1.5032,626300010.0
2008-10-22 03:27:00,1.5033,1.5033,1.5032,1.5032,626300010.0
2008-10-22 03:28:00,1.5033,1.5034,1.5033,1.5034,626300010.0
2008-10-22 03:29:00,1.5033,1.5034,1.5033,1.5034,626300010.0
2008-10-22 03:30:00,1.5033,1.5034,1.5033,1.5033,626300010.0
2008-10-22 03:31:00,1.5032,1.5033,1.5032,1.5033,626300010.0
2008-10-22 03:32:00,1.5034,1.5034,1.5034,1.5034,626300010.0
2008-10-22 03:33:00,1.5033,1.5034,1.5032,1.5034,626300010.0
2008-10-22 03:34:00,1.5035,1.5035,1.5033,1.5034,626300010.0
2008-10-22 03:35:00,1.5033,1.5035,1.5031,1.5034,626300010.0
2008-10-22 03:36:00,1.5033,1.5035,1.5033,1.5034,626300010.0
2008-10-22 03:37:00,1.5035,1.5035,1.5034,1.5035,626300010.0
2008-10-22 03:38:00,1.5036,1.5036,1.5032,1.5033,626300010.0
2008-10-22 03:39:00,1.5031,1.5033,1.5031,1.5031,626300010.0
2008-10-22 03:40:00,1.503,1.503,1.5029,1.5029,626300010.0
2008-10-22 03:41:00,1.503,1.503,1.5029,1.5029,626300010.0
2008-10-22 03:42:00,1.503,1.503,1.503,1.503,323599999.0
2008-10-22 03:43:00,1.503,1.5032,1.503,1.5032,534400000.0
2008-10-22 03:44:00,1.5033,1.5034,1.5033,1.5033,735499992.0
2008-10-22 03:45:00,1.5034,1.5034,1.5028,1.503,735499992.0
2008-10-22 03:46:00,1.5029,1.5032,1.5023,1.5025,735499992.0
2008-10-22 03:47:00,1.5023,1.5025,1.5023,1.5024,735499992.0
2008-10-22 03:48:00,1.5023,1.5023,1.5023,1.5023,735499992.0
2008-10-22 03:49:00,1.5025,1.5025,1.5024,1.5025,1142800001.0
2008-10-22 03:50:00,1.5024,1.5025,1.5023,1.5023,1142800001.0
2008-10-22 03:51:00,1.5022,1.5023,1.5022,1.5023,1142800001.0
2008-10-22 03:52:00,1.5022,1.5025,1.5022,1.5023,237400001.0
2008-10-22 03:53:00,1.5024,1.5025,1.5023,1.5024,237400001.0
2008-10-22 03:54:00,1.5023,1.5023,1.5023,1.5023,237400001.0
2008-10-22 03:55:00,1.5023,1.5023,1.5023,1.5023,2040600007.0
2008-10-22 03:56:00,1.50245,1.50245,1.5023,1.5023,585199997.0
2008-10-22 03:57:00,1.5023,1.50245,1.5023,1.5023,929199999.0
2008-10-22 03:58:00,1.5024,1.5027,1.5023,1.5024,1558500010.0
2008-10-22 03:59:00,1.5023,1.50245,1.5023,1.5023,1558500010.0
2008-10-22 04:00:00,1.5023,1.5023,1.5023,1.5023,1634199990.0
2008-10-22 04:01:00,1.5024,1.5027,1.5024,1.5025,1621149999.0
2008-10-22 04:02:00,1.5023,1.50245,1.5022,1.5023,1621149999.0
2008-10-22 04:03:00,1.5023,1.5023,1.5022,1.5022,884350006.0
2008-10-22 04:04:00,1.5023,1.5023,1.5023,1.5023,553499993.0
2008-10-22 04:05:00,1.5023,1.5023,1.5022,1.5023,1037299995.0
2008-10-22 04:06:00,1.5024,1.5026,1.5024,1.5025,572600006.0
2008-10-22 04:07:00,1.5023,1.50235,1.5022,1.5022,572600006.0
2008-10-22 04:08:00,1.5023,1.5023,1.5022,1.5022,223300004.0
2008-10-22 04:09:00,1.5022,1.5023,1.5022,1.5023,609050003.0
2008-10-22 04:10:00,1.5025,1.5027,1.5023,1.5025,256300004.0
2008-10-22 04:11:00,1.5023,1.5023,1.50225,1.50225,256300004.0
2008-10-22 04:12:00,1.50215,1.50225,1.50215,1.50225,419800000.0
2008-10-22 04:13:00,1.5023,1.5023,1.50225,1.5023,1628250027.0
2008-10-22 04:14:00,1.5024,1.5027,1.5024,1.5024,1898200002.0
2008-10-22 04:15:00,1.5025,1.5025,1.5023,1.5025,1898200002.0
2008-10-22 04:16:00,1.5024,1.5026,1.5024,1.5025,1898200002.0
2008-10-22 04:17:00,1.5024,1.5025,1.5024,1.5024,1898200002.0
2008-10-22 04:18:00,1.5025,1.5025,1.5024,1.5025,1898200002.0
2008-10-22 04:19:00,1.5024,1.5027,1.5024,1.5024,1898200002.0
2008-10-22 04:20:00,1.5025,1.5025,1.5022,1.5022,1898200002.0
2008-10-22 04:21:00,1.5023,1.5029,1.5021,1.5023,1898200002.0
2008-10-22 04:22:00,1.5021,1.5027,1.5021,1.5025,1898200002.0
2008-10-22 04:23:00,1.5026,1.5032,1.5024,1.5027,1898200002.0
2008-10-22 04:24:00,1.5028,1.5033,1.5023,1.5027,1898200002.0
2008-10-22 04:25:00,1.5025,1.503,1.5025,1.5027,1898200002.0
2008-10-22 04:26:00,1.5029,1.5031,1.5027,1.5029,564300002.0
2008-10-22 04:27:00,1.5032,1.5044,1.5032,1.5041,564300002.0
2008-10-22 04:28:00,1.504,1.504,1.5027,1.5031,564300002.0
2008-10-22 04:29:00,1.5032,1.5033,1.5029,1.503,564300002.0
2008-10-22 04:30:00,1.5028,1.5032,1.5026,1.5026,564300002.0
2008-10-22 04:31:00,1.5027,1.5031,1.5027,1.503,564300002.0
2008-10-22 04:32:00,1.5031,1.5031,1.5028,1.5029,564300002.0
2008-10-22 04:33:00,1.503,1.5033,1.5029,1.5033,564300002.0
2008-10-22 04:34:00,1.50325,1.50325,1.5031,1.5031,564300002.0
2008-10-22 04:35:00,1.5034,1.5034,1.5026,1.5026,1774200005.0
2008-10-22 04:36:00,1.5028,1.5034,1.5028,1.5031,1774200005.0
2008-10-22 04:37:00,1.503,1.5034,1.5029,1.5031,1774200005.0
2008-10-22 04:38:00,1.5029,1.5031,1.5027,1.5029,1774200005.0
2008-10-22 04:39:00,1.5027,1.50275,1.5026,1.5026,1774200005.0
2008-10-22 04:40:00,1.50255,1.50255,1.5023,1.50235,2077800000.0
2008-10-22 04:41:00,1.5024,1.5025,1.5023,1.5024,1848949990.0
2008-10-22 04:42:00,1.5023,1.5025,1.5021,1.5022,1848949990.0
2008-10-22 04:43:00,1.5021,1.5024,1.5021,1.5022,1848949990.0
2008-10-22 04:44:00,1.5021,1.50215,1.50195,1.502,1848949990.0
2008-10-22 04:45:00,1.5021,1.5021,1.502,1.5021,1778305009.0
2008-10-22 04:46:00,1.50195,1.50195,1.50145,1.5017,1778305009.0
2008-10-22 04:47:00,1.5017,1.5017,1.5015,1.5015,588450000.0
2008-10-22 04:48:00,1.5017,1.502,1.5016,1.502,1434420048.0
2008-10-22 04:49:00,1.5019,1.5023,1.5017,1.5017,1434420048.0
2008-10-22 04:50:00,1.5022,1.5023,1.502,1.5022,1434420048.0
2008-10-22 04:51:00,1.502,1.5023,1.502,1.5022,1434420048.0
2008-10-22 04:52:00,1.5021,1.5021,1.5021,1.5021,1434420048.0
2008-10-22 04:54:00,1.50185,1.50185,1.5017,1.50175,1434420048.0
2008-10-22 04:55:00,1.5017,1.50185,1.5017,1.5018,913751157.0
2008-10-22 04:56:00,1.5018,1.5018,1.50175,1.50175,262849998.0
2008-10-22 04:57:00,1.50165,1.5021,1.50165,1.5021,534105014.0
2008-10-22 04:58:00,1.50215,1.50225,1.5021,1.5021,1809304984.0
2008-10-22 04:59:00,1.5022,1.5024,1.5018,1.5024,1568600009.0
2008-10-22 05:00:00,1.50215,1.50225,1.5021,1.50215,1568600009.0
2008-10-22 05:01:00,1.5023,1.5024,1.5022,1.5024,44700001.0
2008-10-22 05:02:00,1.5025,1.5026,1.5022,1.5024,44700001.0
2008-10-22 05:03:00,1.5023,1.5025,1.5021,1.5024,44700001.0
2008-10-22 05:04:00,1.5025,1.5026,1.5024,1.5024,44700001.0
2008-10-22 05:05:00,1.5025,1.5025,1.5023,1.5023,44700001.0
2008-10-22 05:06:00,1.5024,1.5026,1.5023,1.5025,44700001.0
2008-10-22 05:07:00,1.5024,1.5024,1.5023,1.5024,44700001.0
2008-10-22 05:08:00,1.5023,1.5025,1.5023,1.5024,44700001.0
2008-10-22 05:09:00,1.5025,1.5025,1.5017,1.5024,44700001.0
2008-10-22 05:10:00,1.5022,1.5025,1.5018,1.5025,44700001.0
2008-10-22 05:11:00,1.5024,1.5025,1.5017,1.5025,44700001.0
2008-10-22 05:12:00,1.5023,1.5023,1.5023,1.5023,44700001.0
2008-10-22 05:13:00,1.5023,1.5023,1.5023,1.5023,42299999.0
2008-10-22 05:14:00,1.5024,1.5025,1.5023,1.5024,137000000.0
2008-10-22 05:15:00,1.5022,1.5022,1.5022,1.5022,137000000.0
2008-10-22 05:16:00,1.5024,1.5025,1.5023,1.5025,461200002.0
2008-10-22 05:17:00,1.502,1.5023,1.502,1.5023,461200002.0
2008-10-22 05:18:00,1.5026,1.5026,1.5023,1.5024,609099988.0
2008-10-22 05:19:00,1.5023,1.5023,1.5022,1.50225,609099988.0
2008-10-22 05:20:00,1.5022,1.5023,1.5022,1.5023,1647899987.0
2008-10-22 05:21:00,1.5023,1.5023,1.5023,1.5023,279500000.0
2008-10-22 05:22:00,1.50217,1.50219,1.50185,1.50215,597799989.0
2008-10-22 05:23:00,1.5025,1.5025,1.5024,1.5024,521799995.0
2008-10-22 05:24:00,1.5025,1.5026,1.5022,1.5026,521799995.0
2008-10-22 05:25:00,1.5025,1.5026,1.502,1.5021,521799995.0
2008-10-22 05:26:00,1.502,1.5022,1.5018,1.5018,521799995.0
2008-10-22 05:27:00,1.5017,1.5017,1.5017,1.5017,521799995.0
2008-10-22 05:28:00,1.5016,1.5017,1.5016,1.5017,1611899982.0
2008-10-22 05:29:00,1.5012,1.5018,1.5003,1.5004,1611899982.0
2008-10-22 05:30:00,1.5005,1.5007,1.5003,1.5003,1611899982.0
2008-10-22 05:31:00,1.5001,1.5004,1.5001,1.5001,1611899982.0
2008-10-22 05:32:00,1.4989,1.4989,1.4982,1.4986,1611899982.0
2008-10-22 05:33:00,1.4987,1.4988,1.498,1.4981,1611899982.0
2008-10-22 05:34:00,1.498,1.4981,1.4976,1.4981,1611899982.0
2008-10-22 05:35:00,1.4977,1.4982,1.4975,1.4982,1611899982.0
2008-10-22 05:36:00,1.4981,1.4983,1.4966,1.497,1611899982.0
2008-10-22 05:37:00,1.4971,1.4982,1.4969,1.4971,1611899982.0
2008-10-22 05:38:00,1.4972,1.4976,1.4967,1.4972,1611899982.0
2008-10-22 05:39:00,1.4973,1.4976,1.4969,1.4972,1611899982.0
2008-10-22 05:40:00,1.4971,1.4977,1.497,1.4972,1611899982.0
2008-10-22 05:41:00,1.4973,1.4977,1.4973,1.4977,1611899982.0
2008-10-22 05:42:00,1.4976,1.4977,1.4973,1.4976,1611899982.0
2008-10-22 05:43:00,1.4975,1.4976,1.4973,1.4975,1611899982.0
2008-10-22 05:44:00,1.4974,1.4974,1.4971,1.4973,1611899982.0
2008-10-22 05:45:00,1.4974,1.4977,1.4972,1.4974,1611899982.0
2008-10-22 05:46:00,1.4975,1.4978,1.4971,1.4975,1611899982.0
2008-10-22 05:47:00,1.4976,1.4978,1.4974,1.4975,1611899982.0
2008-10-22 05:48:00,1.4976,1.498,1.4974,1.4977,1611899982.0
2008-10-22 05:49:00,1.4978,1.4981,1.4977,1.4978,1611899982.0
2008-10-22 05:50:00,1.4977,1.4978,1.4971,1.4972,1611899982.0
2008-10-22 05:51:00,1.4971,1.4977,1.4967,1.497,1611899982.0
2008-10-22 05:52:00,1.4971,1.4973,1.497,1.4972,1611899982.0
2008-10-22 05:53:00,1.4973,1.4973,1.497,1.4972,1611899982.0
2008-10-22 05:54:00,1.4971,1.4975,1.4968,1.4975,1611899982.0
2008-10-22 05:55:00,1.4976,1.4977,1.4974,1.4977,1611899982.0
2008-10-22 05:56:00,1.49755,1.4982,1.49755,1.4982,1611899982.0
2008-10-22 05:57:00,1.4985,1.4989,1.4985,1.4987,1987399971.0
2008-10-22 05:58:00,1.4985,1.4986,1.4985,1.4985,1987399971.0
2008-10-22 05:59:00,1.4986,1.4991,1.4986,1.499,2051000008.0
2008-10-22 06:00:00,1.4988,1.4994,1.4988,1.4994,2051000008.0
2008-10-22 06:01:00,1.4996,1.4998,1.4994,1.4998,2062599987.0
2008-10-22 06:02:00,1.5,1.5003,1.5,1.5001,2062599987.0
2008-10-22 06:03:00,1.5002,1.5008,1.5002,1.5006,2062599987.0
2008-10-22 06:04:00,1.5008,1.5008,1.5,1.5,2062599987.0
2008-10-22 06:05:00,1.5001,1.5004,1.5,1.5001,2062599987.0
2008-10-22 06:06:00,1.5002,1.5004,1.5,1.5001,2062599987.0
2008-10-22 06:07:00,1.5002,1.5002,1.4997,1.5,2062599987.0
2008-10-22 06:08:00,1.4997,1.5003,1.4996,1.4996,2062599987.0
2008-10-22 06:09:00,1.4995,1.4995,1.4992,1.4992,2062599987.0
2008-10-22 06:10:00,1.4993,1.4997,1.4992,1.4994,2062599987.0
2008-10-22 06:11:00,1.4993,1.4994,1.499,1.4991,2062599987.0
2008-10-22 06:12:00,1.499,1.4992,1.499,1.499,2062599987.0
2008-10-22 06:13:00,1.4992,1.5002,1.4992,1.4994,1688500007.0
2008-10-22 06:14:00,1.4993,1.4998,1.4993,1.4997,1688500007.0
2008-10-22 06:15:00,1.4996,1.4996,1.4981,1.4981,1688500007.0
2008-10-22 06:16:00,1.4986,1.4993,1.4971,1.4971,1688500007.0
2008-10-22 06:17:00,1.4969,1.4977,1.4942,1.4944,1688500007.0
2008-10-22 06:18:00,1.4943,1.4955,1.494,1.4945,1688500007.0
2008-10-22 06:19:00,1.4946,1.4949,1.4944,1.4945,1688500007.0
2008-10-22 06:20:00,1.49425,1.49455,1.4941,1.4941,1688500007.0
2008-10-22 06:21:00,1.4944,1.4946,1.4942,1.4945,1098600003.0
2008-10-22 06:22:00,1.4946,1.4951,1.4944,1.495,1098600003.0
2008-10-22 06:23:00,1.4949,1.4957,1.4946,1.4957,1098600003.0
2008-10-22 06:24:00,1.4955,1.4957,1.495,1.4951,1098600003.0
2008-10-22 06:25:00,1.495,1.4954,1.4907,1.4925,1098600003.0
2008-10-22 06:26:00,1.4931,1.4932,1.4911,1.4921,1098600003.0
2008-10-22 06:27:00,1.492,1.4924,1.4916,1.492,1098600003.0
2008-10-22 06:28:00,1.4921,1.4921,1.4907,1.4914,1098600003.0
2008-10-22 06:29:00,1.4906,1.4908,1.4849,1.4856,1098600003.0
2008-10-22 06:30:00,1.4854,1.4904,1.4846,1.489,1098600003.0
2008-10-22 06:31:00,1.4892,1.4907,1.4886,1.4907,1098600003.0
2008-10-22 06:32:00,1.4908,1.4917,1.4885,1.4885,1098600003.0
2008-10-22 06:33:00,1.4886,1.4897,1.4885,1.4891,1098600003.0
2008-10-22 06:34:00,1.489,1.4896,1.4884,1.4896,1098600003.0
2008-10-22 06:35:00,1.4895,1.4896,1.4884,1.4892,1098600003.0
2008-10-22 06:36:00,1.4893,1.4895,1.489,1.4893,1098600003.0
2008-10-22 06:37:00,1.4894,1.4902,1.4893,1.4899,1098600003.0
2008-10-22 06:38:00,1.49,1.4904,1.4894,1.4902,1098600003.0
2008-10-22 06:39:00,1.4901,1.4901,1.4892,1.4896,1098600003.0
2008-10-22 06:40:00,1.4894,1.4896,1.4891,1.4892,1098600003.0
2008-10-22 06:41:00,1.4891,1.4901,1.4888,1.4891,1098600003.0
2008-10-22 06:42:00,1.4892,1.4894,1.4886,1.4888,1098600003.0
2008-10-22 06:43:00,1.489,1.489,1.4885,1.4888,1098600003.0
2008-10-22 06:44:00,1.4892,1.4896,1.4866,1.4866,1098600003.0
2008-10-22 06:45:00,1.4867,1.488,1.4866,1.4876,1098600003.0
2008-10-22 06:46:00,1.4875,1.4888,1.4875,1.4888,1098600003.0
2008-10-22 06:47:00,1.489,1.4899,1.4885,1.4894,1098600003.0
2008-10-22 06:48:00,1.4895,1.4897,1.489,1.4892,1098600003.0
2008-10-22 06:49:00,1.4894,1.4894,1.48875,1.4892,1098600003.0
2008-10-22 06:50:00,1.48885,1.48895,1.4888,1.4888,1393200004.0
2008-10-22 06:51:00,1.4887,1.4893,1.4886,1.4892,1519800004.0
2008-10-22 06:52:00,1.4883,1.4885,1.48825,1.4885,1519800004.0
2008-10-22 06:53:00,1.4887,1.4888,1.4885,1.4887,1879900008.0
2008-10-22 06:54:00,1.4884,1.4885,1.4884,1.4885,1879900008.0
2008-10-22 06:55:00,1.4884,1.4884,1.4884,1.4884,1612900025.0
2008-10-22 06:56:00,1.4885,1.4886,1.4876,1.488,518190002.0
2008-10-22 06:57:00,1.4881,1.4883,1.487,1.4876,518190002.0
2008-10-22 06:58:00,1.4879,1.4885,1.4876,1.4884,518190002.0
2008-10-22 06:59:00,1.4879,1.4879,1.4879,1.4879,518190002.0
2008-10-22 07:00:00,1.4888,1.4892,1.4886,1.4892,2126900002.0
2008-10-22 07:01:00,1.4893,1.4897,1.489,1.4893,2126900002.0
2008-10-22 07:02:00,1.4894,1.4899,1.4893,1.4899,2126900002.0
2008-10-22 07:03:00,1.4901,1.4901,1.489,1.489,2126900002.0
2008-10-22 07:04:00,1.4889,1.4899,1.4886,1.4896,2126900002.0
2008-10-22 07:05:00,1.48945,1.4897,1.48905,1.4896,2126900002.0
2008-10-22 07:06:00,1.4899,1.4902,1.4896,1.4902,1250600004.0
2008-10-22 07:07:00,1.4901,1.4904,1.4901,1.4902,1250600004.0
2008-10-22 07:08:00,1.49,1.49015,1.4899,1.4901,1250600004.0
2008-10-22 07:09:00,1.4903,1.4905,1.4902,1.4902,1229199997.0
2008-10-22 07:10:00,1.48995,1.4901,1.48995,1.49,1229199997.0
2008-10-22 07:11:00,1.49,1.4906,1.48985,1.4905,1943600011.0
2008-10-22 07:12:00,1.4905,1.4909,1.4903,1.49065,2015100023.0
2008-10-22 07:13:00,1.4914,1.4919,1.4914,1.4919,2072000000.0
2008-10-22 07:14:00,1.4917,1.4923,1.4917,1.4921,2072000000.0
2008-10-22 07:15:00,1.4916,1.4916,1.4916,1.4916,2072000000.0
2008-10-22 07:16:00,1.4917,1.492,1.4901,1.4901,887399992.0
2008-10-22 07:17:00,1.49,1.4903,1.4896,1.4896,887399992.0
2008-10-22 07:18:00,1.4897,1.49,1.4893,1.4896,887399992.0
2008-10-22 07:19:00,1.4893,1.4893,1.4893,1.4893,887399992.0
2008-10-22 07:20:00,1.4894,1.4904,1.4893,1.4896,1189200000.0
2008-10-22 07:21:00,1.48895,1.4903,1.48895,1.49005,1189200000.0
2008-10-22 07:22:00,1.4909,1.4913,1.4908,1.4909,949200005.0
2008-10-22 07:23:00,1.491,1.4913,1.4907,1.4908,949200005.0
2008-10-22 07:24:00,1.4907,1.4907,1.4903,1.4903,949200005.0
2008-10-22 07:25:00,1.4901,1.49015,1.4901,1.4901,949200005.0
2008-10-22 07:26:00,1.4903,1.4905,1.4903,1.4905,497099995.0
2008-10-22 07:27:00,1.4904,1.4904,1.4902,1.4903,497099995.0
2008-10-22 07:28:00,1.49,1.49,1.49,1.49,497099995.0
2008-10-22 07:29:00,1.49,1.49,1.49,1.49,192199997.0
2008-10-22 07:30:00,1.49,1.4902,1.49,1.4902,813900002.0
2008-10-22 07:31:00,1.4903,1.4916,1.4902,1.4914,1658599994.0
2008-10-22 07:32:00,1.4913,1.4916,1.4911,1.4911,1658599994.0
2008-10-22 07:33:00,1.4912,1.4916,1.4912,1.4916,1658599994.0
2008-10-22 07:34:00,1.4917,1.4921,1.4916,1.4917,1658599994.0
2008-10-22 07:35:00,1.4919,1.4919,1.4914,1.4914,1658599994.0
2008-10-22 07:36:00,1.4913,1.4914,1.4908,1.4912,1658599994.0
2008-10-22 07:37:00,1.4911,1.4913,1.4907,1.4908,1658599994.0
2008-10-22 07:38:00,1.4907,1.4908,1.4902,1.4907,1658599994.0
2008-10-22 07:39:00,1.4906,1.4908,1.4902,1.4904,1658599994.0
2008-10-22 07:40:00,1.4906,1.4913,1.4903,1.4913,1658599994.0
2008-10-22 07:41:00,1.4912,1.4919,1.4912,1.4917,1658599994.0
2008-10-22 07:42:00,1.4911,1.4919,1.491,1.4919,1658599994.0
2008-10-22 07:43:00,1.4917,1.4919,1.4915,1.4917,1658599994.0
2008-10-22 07:44:00,1.4919,1.4919,1.4908,1.4919,1658599994.0
2008-10-22 07:45:00,1.4917,1.4924,1.4917,1.4924,1658599994.0
2008-10-22 07:46:00,1.4923,1.4924,1.4913,1.4923,1658599994.0
2008-10-22 07:47:00,1.4922,1.4923,1.492,1.4922,1658599994.0
2008-10-22 07:48:00,1.4921,1.4925,1.4921,1.4925,1658599994.0
2008-10-22 07:49:00,1.4922,1.4928,1.4914,1.4923,1658599994.0
2008-10-22 07:50:00,1.4925,1.493,1.4923,1.4929,1658599994.0
2008-10-22 07:51:00,1.493,1.4932,1.4927,1.4928,1658599994.0
2008-10-22 07:52:00,1.4926,1.4932,1.4926,1.4931,1658599994.0
2008-10-22 07:53:00,1.4932,1.4934,1.493,1.4933,1658599994.0
2008-10-22 07:54:00,1.4931,1.4933,1.493,1.4931,1658599994.0
2008-10-22 07:55:00,1.4932,1.4942,1.4931,1.494,1658599994.0
2008-10-22 07:56:00,1.4938,1.4953,1.4933,1.4953,1658599994.0
2008-10-22 07:57:00,1.4954,1.4956,1.4935,1.4938,1658599994.0
2008-10-22 07:58:00,1.494,1.4953,1.494,1.4945,1658599994.0
2008-10-22 07:59:00,1.4944,1.4955,1.4943,1.4954,1658599994.0
2008-10-22 08:00:00,1.4955,1.4958,1.4953,1.4957,1658599994.0
2008-10-22 08:01:00,1.4955,1.4963,1.4952,1.4958,1658599994.0
2008-10-22 08:02:00,1.4957,1.4976,1.4952,1.497,1658599994.0
2008-10-22 08:03:00,1.4969,1.4972,1.4961,1.4963,1658599994.0
2008-10-22 08:04:00,1.4962,1.4967,1.4961,1.4961,1658599994.0
2008-10-22 08:05:00,1.4964,1.4971,1.4958,1.4958,1658599994.0
2008-10-22 08:06:00,1.4965,1.497,1.496,1.4962,1658599994.0
2008-10-22 08:07:00,1.4961,1.4963,1.4956,1.4957,1658599994.0
2008-10-22 08:08:00,1.4961,1.4969,1.4956,1.496,1658599994.0
2008-10-22 08:09:00,1.4958,1.4965,1.4957,1.4964,1658599994.0
2008-10-22 08:10:00,1.4965,1.4977,1.4963,1.4977,1658599994.0
2008-10-22 08:11:00,1.4976,1.4983,1.4973,1.4977,1658599994.0
2008-10-22 08:12:00,1.4978,1.4978,1.4967,1.4967,1658599994.0
2008-10-22 08:13:00,1.4968,1.4973,1.4964,1.4973,1658599994.0
2008-10-22 08:14:00,1.4974,1.4976,1.4971,1.4972,1658599994.0
2008-10-22 08:15:00,1.4971,1.4977,1.497,1.4974,1658599994.0
2008-10-22 08:16:00,1.4973,1.4977,1.4973,1.4976,1658599994.0
2008-10-22 08:17:00,1.4975,1.4984,1.4975,1.4982,1658599994.0
2008-10-22 08:18:00,1.4984,1.4985,1.4978,1.4982,1658599994.0
2008-10-22 08:19:00,1.4981,1.4987,1.4978,1.4986,1658599994.0
2008-10-22 08:20:00,1.4984,1.4987,1.4984,1.4986,1658599994.0
2008-10-22 08:21:00,1.4987,1.4987,1.4986,1.4987,1658599994.0
2008-10-22 08:22:00,1.4986,1.4987,1.4985,1.4987,1658599994.0
2008-10-22 08:23:00,1.4986,1.4988,1.4986,1.4987,1658599994.0
2008-10-22 08:24:00,1.4988,1.4988,1.4986,1.4988,1658599994.0
2008-10-22 08:25:00,1.4987,1.4989,1.4985,1.4987,1658599994.0
2008-10-22 08:26:00,1.4988,1.4993,1.4986,1.4989,1658599994.0
2008-10-22 08:27:00,1.499,1.4993,1.4989,1.4992,1658599994.0
2008-10-22 08:28:00,1.4993,1.4997,1.499,1.4997,1658599994.0
2008-10-22 08:29:00,1.4998,1.5009,1.4997,1.5009,1658599994.0
2008-10-22 08:30:00,1.5008,1.5015,1.5005,1.5013,1658599994.0
2008-10-22 08:31:00,1.5014,1.5022,1.5009,1.5022,1658599994.0
2008-10-22 08:32:00,1.502,1.5024,1.5013,1.5017,1658599994.0
2008-10-22 08:33:00,1.5018,1.5022,1.5016,1.5018,1658599994.0
2008-10-22 08:34:00,1.5017,1.5024,1.5015,1.5024,1658599994.0
2008-10-22 08:35:00,1.5025,1.5029,1.5024,1.5028,1658599994.0
2008-10-22 08:36:00,1.5027,1.5029,1.5023,1.5028,1658599994.0
2008-10-22 08:37:00,1.5027,1.5029,1.5025,1.5029,1658599994.0
2008-10-22 08:38:00,1.5027,1.5029,1.5026,1.5027,1658599994.0
2008-10-22 08:39:00,1.5026,1.5028,1.5017,1.5017,1658599994.0
2008-10-22 08:40:00,1.5018,1.502,1.5012,1.5012,1658599994.0
2008-10-22 08:41:00,1.5013,1.5013,1.5007,1.5009,1658599994.0
2008-10-22 08:42:00,1.5008,1.5008,1.499,1.4994,1658599994.0
2008-10-22 08:43:00,1.4995,1.4996,1.4992,1.4994,1658599994.0
2008-10-22 08:44:00,1.4993,1.4993,1.4988,1.499,1658599994.0
2008-10-22 08:45:00,1.4992,1.4997,1.499,1.4996,1658599994.0
2008-10-22 08:46:00,1.4995,1.5004,1.4995,1.5003,1658599994.0
2008-10-22 08:47:00,1.5004,1.5018,1.5003,1.5009,1658599994.0
2008-10-22 08:48:00,1.5008,1.5013,1.5007,1.5012,1658599994.0
2008-10-22 08:49:00,1.5013,1.5013,1.5004,1.5011,1658599994.0
2008-10-22 08:50:00,1.5012,1.5017,1.5012,1.5017,1658599994.0
2008-10-22 08:51:00,1.5016,1.5017,1.5015,1.5017,1658599994.0
2008-10-22 08:52:00,1.5015,1.5016,1.5012,1.5015,1658599994.0
2008-10-22 08:53:00,1.5016,1.5017,1.5012,1.5012,1658599994.0
2008-10-22 08:54:00,1.5011,1.5012,1.5009,1.5009,1658599994.0
2008-10-22 08:55:00,1.501,1.5014,1.5008,1.5013,1658599994.0
2008-10-22 08:56:00,1.5014,1.5015,1.5008,1.5008,1658599994.0
2008-10-22 08:57:00,1.5007,1.5009,1.5007,1.5009,1658599994.0
2008-10-22 08:58:00,1.5007,1.5009,1.5003,1.5005,1658599994.0
2008-10-22 08:59:00,1.5007,1.5016,1.5006,1.5016,1658599994.0
2008-10-22 09:00:00,1.5015,1.5018,1.5014,1.5018,1658599994.0
2008-10-22 09:01:00,1.5021,1.5023,1.5017,1.5018,1658599994.0
2008-10-22 09:02:00,1.502,1.5023,1.5017,1.5023,1658599994.0
2008-10-22 09:03:00,1.5024,1.5027,1.5017,1.5017,1658599994.0
2008-10-22 09:04:00,1.5018,1.5025,1.5017,1.5022,1658599994.0
2008-10-22 09:05:00,1.5021,1.5024,1.502,1.5022,1658599994.0
2008-10-22 09:06:00,1.5024,1.5025,1.5022,1.5025,1658599994.0
2008-10-22 09:07:00,1.5026,1.5026,1.5024,1.5026,1658599994.0
2008-10-22 09:08:00,1.5025,1.5027,1.5025,1.5027,1658599994.0
2008-10-22 09:09:00,1.5026,1.5029,1.5025,1.5027,1658599994.0
2008-10-22 09:10:00,1.5028,1.5029,1.5024,1.5025,1658599994.0
2008-10-22 09:11:00,1.5024,1.5028,1.5024,1.5027,1658599994.0
2008-10-22 09:12:00,1.5026,1.5028,1.502,1.5021,1658599994.0
2008-10-22 09:13:00,1.502,1.5023,1.5013,1.5013,1658599994.0
2008-10-22 09:14:00,1.5012,1.5015,1.5011,1.5013,1658599994.0
2008-10-22 09:15:00,1.5014,1.5014,1.5005,1.5006,1658599994.0
2008-10-22 09:16:00,1.5007,1.5008,1.5001,1.5006,1658599994.0
2008-10-22 09:17:00,1.5007,1.5009,1.5004,1.5004,1658599994.0
2008-10-22 09:18:00,1.5005,1.5005,1.4997,1.4998,1658599994.0
2008-10-22 09:19:00,1.4997,1.5001,1.4997,1.4998,1658599994.0
2008-10-22 09:20:00,1.5,1.5,1.4996,1.4997,1658599994.0
2008-10-22 09:21:00,1.4996,1.4997,1.499,1.4995,1658599994.0
2008-10-22 09:22:00,1.4994,1.4996,1.4992,1.4994,1658599994.0
2008-10-22 09:23:00,1.4993,1.4995,1.4992,1.4994,1658599994.0
2008-10-22 09:24:00,1.4991,1.4992,1.4991,1.4992,1658599994.0
2008-10-22 09:25:00,1.4993,1.4993,1.4988,1.4988,1658599994.0
2008-10-22 09:26:00,1.4987,1.4987,1.4978,1.498,1658599994.0
2008-10-22 09:27:00,1.4981,1.4981,1.4975,1.498,1658599994.0
2008-10-22 09:28:00,1.4979,1.4984,1.4977,1.4984,1658599994.0
2008-10-22 09:29:00,1.4985,1.499,1.4984,1.499,1658599994.0
2008-10-22 09:30:00,1.4991,1.5,1.4991,1.4996,1658599994.0
2008-10-22 09:31:00,1.4995,1.4999,1.4993,1.4994,1658599994.0
2008-10-22 09:32:00,1.4996,1.4998,1.4994,1.4995,1658599994.0
2008-10-22 09:33:00,1.4996,1.4998,1.4995,1.4996,1658599994.0
2008-10-22 09:34:00,1.4997,1.4998,1.4995,1.4995,1658599994.0
2008-10-22 09:35:00,1.4996,1.4996,1.4992,1.4994,1658599994.0
2008-10-22 09:36:00,1.4993,1.4997,1.4989,1.4989,1658599994.0
2008-10-22 09:37:00,1.4988,1.4991,1.4985,1.4987,1658599994.0
2008-10-22 09:38:00,1.4988,1.4993,1.4987,1.499,1658599994.0
2008-10-22 09:39:00,1.4991,1.4994,1.4989,1.4992,1658599994.0
2008-10-22 09:40:00,1.4991,1.4999,1.4989,1.4991,1658599994.0
2008-10-22 09:41:00,1.4992,1.4993,1.4988,1.4992,1658599994.0
2008-10-22 09:42:00,1.4991,1.4997,1.4991,1.4996,1658599994.0
2008-10-22 09:43:00,1.4995,1.4998,1.4994,1.4996,1658599994.0
2008-10-22 09:44:00,1.4995,1.4999,1.4993,1.4998,1658599994.0
2008-10-22 09:45:00,1.5,1.5001,1.4997,1.4998,1658599994.0
2008-10-22 09:46:00,1.4999,1.4999,1.4995,1.4995,1658599994.0
2008-10-22 09:47:00,1.4994,1.4998,1.4993,1.4996,1658599994.0
2008-10-22 09:48:00,1.4994,1.4999,1.4994,1.4998,1658599994.0
2008-10-22 09:49:00,1.4997,1.5,1.4994,1.4996,1658599994.0
2008-10-22 09:50:00,1.4995,1.5,1.4994,1.4997,1658599994.0
2008-10-22 09:51:00,1.4996,1.4999,1.4995,1.4998,1658599994.0
2008-10-22 09:52:00,1.4996,1.5,1.4994,1.4996,1658599994.0
2008-10-22 09:53:00,1.4997,1.4999,1.4996,1.4997,1658599994.0
2008-10-22 09:54:00,1.4996,1.4998,1.4995,1.4998,1658599994.0
2008-10-22 09:55:00,1.4999,1.5001,1.4998,1.5001,1658599994.0
2008-10-22 09:56:00,1.5002,1.5002,1.4998,1.4999,1658599994.0
2008-10-22 09:57:00,1.5,1.5006,1.4999,1.5005,1658599994.0
2008-10-22 09:58:00,1.5006,1.5009,1.5004,1.5004,1658599994.0
2008-10-22 09:59:00,1.5005,1.5006,1.5004,1.5004,1658599994.0
2008-10-22 10:00:00,1.5005,1.5007,1.5004,1.5007,1658599994.0
2008-10-22 10:01:00,1.5008,1.5008,1.5005,1.5006,1658599994.0
2008-10-22 10:02:00,1.5005,1.5008,1.5004,1.5006,1658599994.0
2008-10-22 10:03:00,1.5007,1.5013,1.5006,1.5013,1658599994.0
2008-10-22 10:04:00,1.5012,1.5014,1.5008,1.5013,1658599994.0
2008-10-22 10:05:00,1.5012,1.5014,1.501,1.501,1658599994.0
2008-10-22 10:06:00,1.5011,1.5016,1.5011,1.5012,1658599994.0
2008-10-22 10:07:00,1.5014,1.5016,1.5008,1.5015,1658599994.0
2008-10-22 10:08:00,1.5016,1.5016,1.501,1.5014,1658599994.0
2008-10-22 10:09:00,1.5015,1.5019,1.5014,1.5018,1658599994.0
2008-10-22 10:10:00,1.5019,1.5024,1.5017,1.5023,1658599994.0
2008-10-22 10:11:00,1.5024,1.5027,1.5021,1.5026,1658599994.0
2008-10-22 10:12:00,1.5027,1.5028,1.5024,1.5026,1658599994.0
2008-10-22 10:13:00,1.5027,1.5027,1.5026,1.5026,1658599994.0
2008-10-22 10:14:00,1.5025,1.5028,1.5024,1.5027,1658599994.0
2008-10-22 10:15:00,1.5026,1.5029,1.5026,1.5029,1658599994.0
2008-10-22 10:16:00,1.5028,1.5034,1.5028,1.5033,1658599994.0
2008-10-22 10:17:00,1.5034,1.5036,1.5033,1.5036,1658599994.0
2008-10-22 10:18:00,1.5035,1.5035,1.5028,1.5033,1658599994.0
2008-10-22 10:19:00,1.5034,1.5035,1.503,1.5031,1658599994.0
2008-10-22 10:20:00,1.5032,1.5033,1.503,1.5031,1658599994.0
2008-10-22 10:21:00,1.5032,1.5032,1.5026,1.5026,1658599994.0
2008-10-22 10:22:00,1.5027,1.5028,1.5024,1.5025,1658599994.0
2008-10-22 10:23:00,1.5026,1.5029,1.5026,1.5029,1658599994.0
2008-10-22 10:24:00,1.503,1.5033,1.5027,1.5031,1658599994.0
2008-10-22 10:25:00,1.503,1.5033,1.5027,1.5032,1658599994.0
2008-10-22 10:26:00,1.5033,1.5033,1.503,1.5031,1658599994.0
2008-10-22 10:27:00,1.503,1.5032,1.503,1.5031,1658599994.0
2008-10-22 10:28:00,1.503,1.5031,1.5028,1.5028,1658599994.0
2008-10-22 10:29:00,1.5027,1.5031,1.5027,1.5031,1658599994.0
2008-10-22 10:30:00,1.5032,1.5032,1.5027,1.5029,1658599994.0
2008-10-22 10:31:00,1.5028,1.5031,1.5028,1.5031,1658599994.0
2008-10-22 10:32:00,1.5032,1.5037,1.5031,1.5037,1658599994.0
2008-10-22 10:33:00,1.5036,1.5041,1.5035,1.5041,1658599994.0
2008-10-22 10:34:00,1.5038,1.5042,1.5038,1.5042,1658599994.0
2008-10-22 10:35:00,1.5041,1.5046,1.5041,1.5044,1658599994.0
2008-10-22 10:36:00,1.5045,1.5046,1.5039,1.5039,1658599994.0
2008-10-22 10:37:00,1.504,1.5041,1.5036,1.5036,1658599994.0
2008-10-22 10:38:00,1.5037,1.5038,1.5035,1.5036,1658599994.0
2008-10-22 10:39:00,1.5037,1.5037,1.5035,1.5035,1658599994.0
2008-10-22 10:40:00,1.5036,1.5036,1.5026,1.503,1658599994.0
2008-10-22 10:41:00,1.5031,1.5032,1.5025,1.5026,1658599994.0
2008-10-22 10:42:00,1.5027,1.503,1.5025,1.5029,1658599994.0
2008-10-22 10:43:00,1.5028,1.5029,1.5023,1.5025,1658599994.0
2008-10-22 10:44:00,1.5026,1.5027,1.5024,1.5025,1658599994.0
2008-10-22 10:45:00,1.5026,1.5036,1.5024,1.5035,1658599994.0
2008-10-22 10:46:00,1.5036,1.5037,1.503,1.5037,1658599994.0
2008-10-22 10:47:00,1.5038,1.5042,1.5033,1.5036,1658599994.0
2008-10-22 10:48:00,1.5038,1.5038,1.5033,1.5034,1658599994.0
2008-10-22 10:49:00,1.5035,1.5038,1.5031,1.5034,1658599994.0
2008-10-22 10:50:00,1.5033,1.5033,1.5025,1.5025,1658599994.0
2008-10-22 10:51:00,1.5028,1.5028,1.5024,1.5026,1658599994.0
2008-10-22 10:52:00,1.5025,1.503,1.5025,1.5028,1658599994.0
2008-10-22 10:53:00,1.5027,1.5028,1.5023,1.5024,1658599994.0
2008-10-22 10:54:00,1.5025,1.5031,1.5025,1.5031,1658599994.0
2008-10-22 10:55:00,1.5029,1.5029,1.5025,1.5027,1658599994.0
2008-10-22 10:56:00,1.5028,1.5029,1.5025,1.5026,1658599994.0
2008-10-22 10:57:00,1.5025,1.5027,1.5019,1.502,1658599994.0
2008-10-22 10:58:00,1.5019,1.5022,1.5014,1.5017,1658599994.0
2008-10-22 10:59:00,1.5016,1.5018,1.5009,1.5009,1658599994.0
2008-10-22 11:00:00,1.501,1.5013,1.501,1.5011,1658599994.0
2008-10-22 11:01:00,1.5012,1.5014,1.5011,1.5012,1658599994.0
2008-10-22 11:02:00,1.5014,1.5014,1.5008,1.5008,1658599994.0
2008-10-22 11:03:00,1.501,1.5011,1.5007,1.501,1658599994.0
2008-10-22 11:04:00,1.5009,1.5012,1.5007,1.5012,1658599994.0
2008-10-22 11:05:00,1.5011,1.5013,1.501,1.5011,1658599994.0
2008-10-22 11:06:00,1.501,1.5012,1.5004,1.5005,1658599994.0
2008-10-22 11:07:00,1.5004,1.5008,1.5004,1.5008,1658599994.0
2008-10-22 11:08:00,1.5009,1.5014,1.5008,1.5013,1658599994.0
2008-10-22 11:09:00,1.5014,1.5014,1.5011,1.5012,1658599994.0
2008-10-22 11:10:00,1.5011,1.5013,1.501,1.5012,1658599994.0
2008-10-22 11:11:00,1.5013,1.5015,1.501,1.5015,1658599994.0
2008-10-22 11:12:00,1.5014,1.5017,1.5013,1.5015,1658599994.0
2008-10-22 11:13:00,1.5016,1.5016,1.5011,1.5014,1658599994.0
2008-10-22 11:14:00,1.5015,1.5017,1.5014,1.5015,1658599994.0
2008-10-22 11:15:00,1.5016,1.5016,1.501,1.5011,1658599994.0
2008-10-22 11:16:00,1.5014,1.5014,1.501,1.5011,1658599994.0
2008-10-22 11:17:00,1.501,1.5012,1.5007,1.5007,1658599994.0
2008-10-22 11:18:00,1.5008,1.5008,1.5002,1.5005,1658599994.0
2008-10-22 11:19:00,1.5007,1.5011,1.5002,1.5011,1658599994.0
2008-10-22 11:20:00,1.5012,1.5017,1.5006,1.501,1658599994.0
2008-10-22 11:21:00,1.5011,1.5012,1.5004,1.5005,1658599994.0
2008-10-22 11:22:00,1.5006,1.5006,1.5003,1.5003,1658599994.0
2008-10-22 11:23:00,1.5002,1.5005,1.5002,1.5003,1658599994.0
2008-10-22 11:24:00,1.5002,1.5005,1.5,1.5001,1658599994.0
2008-10-22 11:25:00,1.5,1.5002,1.5,1.5001,1658599994.0
2008-10-22 11:26:00,1.5,1.5003,1.5,1.5,1658599994.0
2008-10-22 11:27:00,1.5001,1.5002,1.5,1.5001,1658599994.0
2008-10-22 11:28:00,1.5,1.5003,1.4997,1.5001,1658599994.0
2008-10-22 11:29:00,1.5,1.5002,1.5,1.5001,1658599994.0
2008-10-22 11:30:00,1.5002,1.5003,1.5001,1.5003,1658599994.0
2008-10-22 11:31:00,1.5002,1.5003,1.5,1.5003,1658599994.0
2008-10-22 11:32:00,1.5004,1.5005,1.5,1.5,1658599994.0
2008-10-22 11:33:00,1.5001,1.5001,1.4998,1.4999,1658599994.0
2008-10-22 11:34:00,1.5001,1.5002,1.5,1.5001,1658599994.0
2008-10-22 11:35:00,1.5,1.5001,1.4998,1.5,1658599994.0
2008-10-22 11:36:00,1.5001,1.5001,1.4998,1.5,1658599994.0
2008-10-22 11:37:00,1.4998,1.5001,1.4998,1.5,1658599994.0
2008-10-22 11:38:00,1.5001,1.5002,1.4997,1.5001,1658599994.0
2008-10-22 11:39:00,1.5002,1.5002,1.4998,1.5,1658599994.0
2008-10-22 11:40:00,1.4998,1.5002,1.4997,1.5,1658599994.0
2008-10-22 11:41:00,1.4998,1.5002,1.4998,1.5001,1658599994.0
2008-10-22 11:42:00,1.5,1.5003,1.5,1.5,1658599994.0
2008-10-22 11:43:00,1.5001,1.5001,1.4998,1.4998,1658599994.0
2008-10-22 11:44:00,1.5,1.5,1.4997,1.4997,1658599994.0
2008-10-22 11:45:00,1.4998,1.5,1.4997,1.4997,1658599994.0
2008-10-22 11:46:00,1.4998,1.4998,1.4997,1.4997,1658599994.0
2008-10-22 11:47:00,1.4998,1.5,1.4997,1.5,1658599994.0
2008-10-22 11:48:00,1.4998,1.5002,1.4997,1.5001,1658599994.0
2008-10-22 11:49:00,1.5002,1.5002,1.4998,1.5001,1658599994.0
2008-10-22 11:50:00,1.5002,1.5002,1.5,1.5,1658599994.0
2008-10-22 11:51:00,1.4998,1.4998,1.4996,1.4997,1658599994.0
2008-10-22 11:52:00,1.4996,1.4998,1.4995,1.4997,1658599994.0
2008-10-22 11:53:00,1.4998,1.5001,1.4997,1.4997,1658599994.0
2008-10-22 11:54:00,1.4998,1.4998,1.4997,1.4997,1658599994.0
2008-10-22 11:55:00,1.4998,1.4998,1.4997,1.4997,1658599994.0
2008-10-22 11:56:00,1.4998,1.4998,1.4996,1.4997,1658599994.0
2008-10-22 11:57:00,1.4998,1.5,1.4996,1.4999,1658599994.0
2008-10-22 11:58:00,1.5,1.5001,1.4997,1.5,1658599994.0
2008-10-22 11:59:00,1.5001,1.5008,1.5001,1.5005,1658599994.0
2008-10-22 12:00:00,1.5006,1.5008,1.5004,1.5006,1658599994.0
2008-10-22 12:01:00,1.5007,1.5008,1.5005,1.5008,1658599994.0
2008-10-22 12:02:00,1.5009,1.5009,1.5008,1.5008,1658599994.0
2008-10-22 12:03:00,1.5007,1.5009,1.5006,1.5007,1658599994.0
2008-10-22 12:04:00,1.5006,1.5015,1.5006,1.5015,1658599994.0
2008-10-22 12:05:00,1.5014,1.5022,1.5014,1.5014,1658599994.0
2008-10-22 12:06:00,1.5015,1.5018,1.5014,1.5017,1658599994.0
2008-10-22 12:07:00,1.5016,1.5016,1.5011,1.5012,1658599994.0
2008-10-22 12:08:00,1.5013,1.5013,1.5008,1.5012,1658599994.0
2008-10-22 12:09:00,1.5013,1.5014,1.5012,1.5013,1658599994.0
2008-10-22 12:10:00,1.5012,1.5013,1.5012,1.5012,1658599994.0
2008-10-22 12:11:00,1.5011,1.5014,1.501,1.5013,1658599994.0
2008-10-22 12:12:00,1.5012,1.5016,1.5012,1.5013,1658599994.0
2008-10-22 12:13:00,1.5014,1.5014,1.501,1.501,1658599994.0
2008-10-22 12:14:00,1.5009,1.5011,1.5006,1.5007,1658599994.0
2008-10-22 12:15:00,1.5006,1.5006,1.4991,1.4991,1658599994.0
2008-10-22 12:16:00,1.4991,1.4993,1.4987,1.499,1658599994.0
2008-10-22 12:17:00,1.4991,1.4998,1.4991,1.4997,1658599994.0
2008-10-22 12:18:00,1.4996,1.4997,1.4993,1.4994,1658599994.0
2008-10-22 12:19:00,1.4993,1.4995,1.4991,1.4995,1658599994.0
2008-10-22 12:20:00,1.4996,1.4998,1.4993,1.4995,1658599994.0
2008-10-22 12:21:00,1.4994,1.4995,1.4994,1.4995,1658599994.0
2008-10-22 12:22:00,1.4996,1.4996,1.4994,1.4995,1658599994.0
2008-10-22 12:23:00,1.4995,1.4997,1.4992,1.4992,2059500016.0
2008-10-22 12:24:00,1.4994,1.4994,1.4992,1.4993,2059500016.0
2008-10-22 12:25:00,1.4992,1.4993,1.4987,1.4989,2059500016.0
2008-10-22 12:26:00,1.4988,1.4995,1.4987,1.4993,2059500016.0
2008-10-22 12:27:00,1.4994,1.4995,1.4992,1.4992,2059500016.0
2008-10-22 12:28:00,1.4993,1.4995,1.4991,1.4992,2059500016.0
2008-10-22 12:29:00,1.4991,1.4992,1.4989,1.4989,2059500016.0
2008-10-22 12:30:00,1.499,1.4992,1.4986,1.4986,2059500016.0
2008-10-22 12:31:00,1.4987,1.4987,1.4983,1.4985,2059500016.0
2008-10-22 12:32:00,1.4984,1.4986,1.4982,1.4982,2059500016.0
2008-10-22 12:33:00,1.4983,1.4983,1.498,1.4982,2059500016.0
2008-10-22 12:34:00,1.4981,1.4983,1.4981,1.4982,2059500016.0
2008-10-22 12:35:00,1.4981,1.4984,1.4977,1.4977,2059500016.0
2008-10-22 12:36:00,1.4976,1.498,1.4972,1.4972,2059500016.0
2008-10-22 12:37:00,1.4971,1.4973,1.4965,1.4966,2059500016.0
2008-10-22 12:38:00,1.4967,1.4968,1.4965,1.4965,2059500016.0
2008-10-22 12:39:00,1.4966,1.4968,1.4964,1.4965,2059500016.0
2008-10-22 12:40:00,1.4964,1.4972,1.4964,1.4972,2059500016.0
2008-10-22 12:41:00,1.4973,1.4974,1.4969,1.4969,2059500016.0
2008-10-22 12:42:00,1.4968,1.497,1.4968,1.497,2059500016.0
2008-10-22 12:43:00,1.4971,1.4973,1.4969,1.4973,2059500016.0
2008-10-22 12:44:00,1.4972,1.4973,1.4971,1.4971,2059500016.0
2008-10-22 12:45:00,1.4972,1.4972,1.4969,1.4971,2059500016.0
2008-10-22 12:46:00,1.4972,1.4973,1.4971,1.4973,2059500016.0
2008-10-22 12:47:00,1.4972,1.4972,1.4971,1.4972,2059500016.0
2008-10-22 12:48:00,1.4971,1.4972,1.497,1.4971,2059500016.0
2008-10-22 12:49:00,1.4972,1.4972,1.4971,1.4971,2059500016.0
2008-10-22 12:50:00,1.497,1.4972,1.497,1.4971,2059500016.0
2008-10-22 12:51:00,1.4972,1.4973,1.497,1.4973,2059500016.0
2008-10-22 12:52:00,1.4974,1.4977,1.4973,1.4973,2059500016.0
2008-10-22 12:53:00,1.4974,1.4976,1.4973,1.4973,2059500016.0
2008-10-22 12:54:00,1.4972,1.4973,1.4972,1.4973,2059500016.0
2008-10-22 12:55:00,1.4972,1.4974,1.4971,1.4972,2059500016.0
2008-10-22 12:56:00,1.4971,1.4973,1.4971,1.4972,2059500016.0
2008-10-22 12:57:00,1.4971,1.4972,1.497,1.4971,2059500016.0
2008-10-22 12:58:00,1.49715,1.49715,1.49685,1.4971,2059500016.0
2008-10-22 12:59:00,1.4972,1.4973,1.4971,1.4973,1666100004.0
2008-10-22 13:00:00,1.4972,1.4976,1.4972,1.4976,1666100004.0
2008-10-22 13:01:00,1.4977,1.4981,1.4977,1.4981,1666100004.0
2008-10-22 13:02:00,1.4982,1.4983,1.4977,1.4978,1666100004.0
2008-10-22 13:03:00,1.4979,1.4979,1.4971,1.4971,1666100004.0
2008-10-22 13:04:00,1.4972,1.4972,1.4967,1.4967,1666100004.0
2008-10-22 13:05:00,1.4968,1.497,1.4966,1.4968,1666100004.0
2008-10-22 13:06:00,1.4967,1.4968,1.4966,1.4966,1666100004.0
2008-10-22 13:07:00,1.4965,1.4966,1.4964,1.4965,1666100004.0
2008-10-22 13:08:00,1.4966,1.4966,1.4965,1.4966,1666100004.0
2008-10-22 13:09:00,1.4965,1.4967,1.4964,1.4966,1666100004.0
2008-10-22 13:10:00,1.4965,1.4966,1.4965,1.4966,1666100004.0
2008-10-22 13:11:00,1.49655,1.4967,1.4965,1.49655,1666100004.0
2008-10-22 13:12:00,1.4967,1.4968,1.4966,1.4966,2041972173.0
2008-10-22 13:13:00,1.4967,1.4967,1.4963,1.4964,2041972173.0
2008-10-22 13:14:00,1.4965,1.4965,1.4963,1.4963,2041972173.0
2008-10-22 13:15:00,1.4964,1.4967,1.4963,1.4966,2041972173.0
2008-10-22 13:16:00,1.4965,1.4966,1.4964,1.4966,2041972173.0
2008-10-22 13:17:00,1.4967,1.4972,1.4967,1.4972,2041972173.0
2008-10-22 13:18:00,1.4971,1.4971,1.497,1.4971,2041972173.0
2008-10-22 13:19:00,1.4972,1.4972,1.497,1.497,2041972173.0
2008-10-22 13:20:00,1.4971,1.4973,1.4971,1.4971,2041972173.0
2008-10-22 13:21:00,1.497,1.4973,1.497,1.4971,2041972173.0
2008-10-22 13:22:00,1.497,1.4973,1.497,1.4973,2041972173.0
2008-10-22 13:23:00,1.4972,1.4977,1.4971,1.4977,2041972173.0
2008-10-22 13:24:00,1.4976,1.4979,1.4974,1.4977,2041972173.0
2008-10-22 13:25:00,1.4976,1.4985,1.4974,1.4983,2041972173.0
2008-10-22 13:26:00,1.4982,1.4987,1.4982,1.4983,2041972173.0
2008-10-22 13:27:00,1.4982,1.4984,1.4976,1.4981,2041972173.0
2008-10-22 13:28:00,1.4982,1.4983,1.4974,1.4974,2041972173.0
2008-10-22 13:29:00,1.4975,1.4975,1.4974,1.4975,2041972173.0
2008-10-22 13:30:00,1.4976,1.4981,1.4976,1.4979,2041972173.0
2008-10-22 13:31:00,1.4978,1.4979,1.4977,1.4977,2041972173.0
2008-10-22 13:32:00,1.4978,1.4978,1.4974,1.4974,2041972173.0
2008-10-22 13:33:00,1.4973,1.4974,1.4965,1.4966,2041972173.0
2008-10-22 13:34:00,1.4967,1.4967,1.4962,1.4963,2041972173.0
2008-10-22 13:35:00,1.4964,1.4971,1.4963,1.4969,2041972173.0
2008-10-22 13:36:00,1.497,1.4971,1.4967,1.497,2041972173.0
2008-10-22 13:37:00,1.4971,1.4974,1.497,1.4973,2041972173.0
2008-10-22 13:38:00,1.4974,1.4978,1.4972,1.4977,2041972173.0
2008-10-22 13:39:00,1.4978,1.4979,1.4972,1.4972,2041972173.0
2008-10-22 13:40:00,1.4974,1.4976,1.4974,1.4975,2041972173.0
2008-10-22 13:41:00,1.4974,1.4976,1.4971,1.4976,2041972173.0
2008-10-22 13:42:00,1.4977,1.4978,1.4975,1.4978,2041972173.0
2008-10-22 13:43:00,1.4977,1.498,1.4975,1.498,2041972173.0
2008-10-22 13:44:00,1.4981,1.4983,1.4979,1.498,2041972173.0
2008-10-22 13:45:00,1.4981,1.4985,1.4979,1.4981,2041972173.0
2008-10-22 13:46:00,1.498,1.4981,1.4977,1.498,2041972173.0
2008-10-22 13:47:00,1.4979,1.498,1.4975,1.4975,2041972173.0
2008-10-22 13:48:00,1.4976,1.498,1.4974,1.4974,2041972173.0
2008-10-22 13:49:00,1.4975,1.4982,1.4975,1.4982,2041972173.0
2008-10-22 13:50:00,1.4983,1.4984,1.498,1.498,2041972173.0
2008-10-22 13:51:00,1.4981,1.4981,1.4975,1.4979,2041972173.0
2008-10-22 13:52:00,1.4978,1.4982,1.4977,1.4981,2041972173.0
2008-10-22 13:53:00,1.498,1.4981,1.4976,1.4976,2041972173.0
2008-10-22 13:54:00,1.4978,1.498,1.4977,1.4979,2041972173.0
2008-10-22 13:55:00,1.498,1.4982,1.4979,1.4982,2041972173.0
2008-10-22 13:56:00,1.4983,1.4985,1.4981,1.4982,2041972173.0
2008-10-22 13:57:00,1.4981,1.4987,1.4979,1.4987,2041972173.0
2008-10-22 13:58:00,1.4988,1.4988,1.4985,1.4986,2041972173.0
2008-10-22 13:59:00,1.4984,1.4984,1.498,1.4982,2041972173.0
2008-10-22 14:00:00,1.4981,1.4981,1.4979,1.498,2041972173.0
2008-10-22 14:01:00,1.4979,1.4982,1.4979,1.4981,2041972173.0
2008-10-22 14:02:00,1.4979,1.4983,1.4978,1.4982,2041972173.0
2008-10-22 14:03:00,1.4981,1.4983,1.4975,1.4978,2041972173.0
2008-10-22 14:04:00,1.4977,1.4986,1.4977,1.4985,2041972173.0
2008-10-22 14:05:00,1.4984,1.4984,1.4979,1.4983,2041972173.0
2008-10-22 14:06:00,1.498,1.4985,1.4979,1.498,2041972173.0
2008-10-22 14:07:00,1.4979,1.498,1.4971,1.4971,2041972173.0
2008-10-22 14:08:00,1.4972,1.4976,1.4972,1.4976,2041972173.0
2008-10-22 14:09:00,1.4977,1.4979,1.4975,1.4979,2041972173.0
2008-10-22 14:10:00,1.4978,1.4978,1.4974,1.4976,2041972173.0
2008-10-22 14:11:00,1.4977,1.4982,1.4975,1.498,2041972173.0
2008-10-22 14:12:00,1.4981,1.4983,1.4978,1.4982,2041972173.0
2008-10-22 14:13:00,1.4981,1.4982,1.498,1.4982,2041972173.0
2008-10-22 14:14:00,1.4984,1.4992,1.4984,1.4992,2041972173.0
2008-10-22 14:15:00,1.4993,1.4993,1.4982,1.4984,2041972173.0
2008-10-22 14:16:00,1.4983,1.4985,1.4981,1.4984,2041972173.0
2008-10-22 14:17:00,1.4985,1.4988,1.4983,1.4986,2041972173.0
2008-10-22 14:18:00,1.4987,1.4987,1.4981,1.4981,2041972173.0
2008-10-22 14:19:00,1.498,1.498,1.4974,1.4975,2041972173.0
2008-10-22 14:20:00,1.4976,1.4981,1.4974,1.4974,2041972173.0
2008-10-22 14:21:00,1.4975,1.4981,1.4975,1.4975,2041972173.0
2008-10-22 14:22:00,1.4977,1.4978,1.4974,1.4976,2041972173.0
2008-10-22 14:23:00,1.4975,1.498,1.4975,1.4979,2041972173.0
2008-10-22 14:24:00,1.498,1.4993,1.4977,1.4993,2041972173.0
2008-10-22 14:25:00,1.4994,1.5016,1.4993,1.5015,2041972173.0
2008-10-22 14:26:00,1.5017,1.5018,1.5012,1.5012,2041972173.0
2008-10-22 14:27:00,1.5013,1.5022,1.5007,1.5022,2041972173.0
2008-10-22 14:28:00,1.5023,1.5027,1.5017,1.502,2041972173.0
2008-10-22 14:29:00,1.5021,1.5022,1.5015,1.502,2041972173.0
2008-10-22 14:30:00,1.5021,1.5022,1.5017,1.502,2041972173.0
2008-10-22 14:31:00,1.5019,1.5019,1.5012,1.5013,2041972173.0
2008-10-22 14:32:00,1.5014,1.5015,1.5006,1.5008,2041972173.0
2008-10-22 14:33:00,1.5007,1.5014,1.5006,1.5013,2041972173.0
2008-10-22 14:34:00,1.5014,1.5023,1.5013,1.5019,2041972173.0
2008-10-22 14:35:00,1.5018,1.502,1.5016,1.5017,2041972173.0
2008-10-22 14:36:00,1.5018,1.5021,1.5013,1.5018,2041972173.0
2008-10-22 14:37:00,1.5019,1.5019,1.5009,1.5009,2041972173.0
2008-10-22 14:38:00,1.5008,1.5009,1.4997,1.4997,2041972173.0
2008-10-22 14:39:00,1.4998,1.4998,1.4989,1.499,2041972173.0
2008-10-22 14:40:00,1.4991,1.4991,1.4972,1.4975,2041972173.0
2008-10-22 14:41:00,1.4976,1.4982,1.4974,1.4981,2041972173.0
2008-10-22 14:42:00,1.4982,1.4982,1.4978,1.498,2041972173.0
2008-10-22 14:43:00,1.4981,1.4985,1.498,1.4985,2041972173.0
2008-10-22 14:44:00,1.4986,1.4994,1.4984,1.499,2041972173.0
2008-10-22 14:45:00,1.4988,1.4989,1.4986,1.4987,2041972173.0
2008-10-22 14:46:00,1.4986,1.4987,1.4985,1.4985,2041972173.0
2008-10-22 14:47:00,1.4986,1.4989,1.4985,1.4985,2041972173.0
2008-10-22 14:48:00,1.4984,1.4988,1.4984,1.4988,2041972173.0
2008-10-22 14:49:00,1.4989,1.4996,1.4989,1.4996,2041972173.0
2008-10-22 14:50:00,1.4995,1.4996,1.4991,1.4993,2041972173.0
2008-10-22 14:51:00,1.4992,1.4994,1.4986,1.4987,2041972173.0
2008-10-22 14:52:00,1.4986,1.4988,1.4986,1.4988,2041972173.0
2008-10-22 14:53:00,1.4989,1.499,1.4986,1.4988,2041972173.0
2008-10-22 14:54:00,1.4989,1.4996,1.4988,1.4994,2041972173.0
2008-10-22 14:55:00,1.4997,1.4997,1.4989,1.4997,2041972173.0
2008-10-22 14:56:00,1.4996,1.5,1.4996,1.4997,2041972173.0
2008-10-22 14:57:00,1.4996,1.5003,1.4993,1.5003,2041972173.0
2008-10-22 14:58:00,1.5002,1.5004,1.4997,1.5003,2041972173.0
2008-10-22 14:59:00,1.5002,1.5012,1.5,1.5011,2041972173.0
2008-10-22 15:00:00,1.5012,1.5012,1.5007,1.501,2041972173.0
2008-10-22 15:01:00,1.5009,1.5016,1.5009,1.5016,2041972173.0
2008-10-22 15:02:00,1.5018,1.5019,1.5009,1.5009,2041972173.0
2008-10-22 15:03:00,1.5008,1.5008,1.5001,1.5001,2041972173.0
2008-10-22 15:04:00,1.5002,1.5005,1.4997,1.4997,2041972173.0
2008-10-22 15:05:00,1.4996,1.4998,1.4992,1.4995,2041972173.0
2008-10-22 15:06:00,1.4994,1.5002,1.4994,1.5002,2041972173.0
2008-10-22 15:07:00,1.5001,1.5005,1.4999,1.5005,2041972173.0
2008-10-22 15:08:00,1.5004,1.5007,1.4999,1.5005,2041972173.0
2008-10-22 15:09:00,1.5006,1.5007,1.5002,1.5004,2041972173.0
2008-10-22 15:10:00,1.5003,1.5004,1.4999,1.5002,2041972173.0
2008-10-22 15:11:00,1.5003,1.5005,1.5,1.5001,2041972173.0
2008-10-22 15:12:00,1.5002,1.5003,1.5,1.5003,2041972173.0
2008-10-22 15:13:00,1.5002,1.5003,1.4997,1.4997,2041972173.0
2008-10-22 15:14:00,1.4998,1.5001,1.4995,1.5,2041972173.0
2008-10-22 15:15:00,1.5001,1.5005,1.5,1.5001,2041972173.0
2008-10-22 15:16:00,1.5,1.5004,1.5,1.5001,2041972173.0
2008-10-22 15:17:00,1.5002,1.5003,1.5,1.5002,2041972173.0
2008-10-22 15:18:00,1.5001,1.5003,1.5001,1.5002,2041972173.0
2008-10-22 15:19:00,1.5003,1.5003,1.5001,1.5001,2041972173.0
2008-10-22 15:20:00,1.5002,1.5003,1.5001,1.5002,2041972173.0
2008-10-22 15:21:00,1.5003,1.5007,1.5003,1.5006,2041972173.0
2008-10-22 15:22:00,1.5005,1.5007,1.5004,1.5007,2041972173.0
2008-10-22 15:23:00,1.5006,1.5009,1.5005,1.5008,2041972173.0
2008-10-22 15:24:00,1.5007,1.5009,1.5007,1.5007,2041972173.0
2008-10-22 15:25:00,1.5008,1.5009,1.5006,1.5008,2041972173.0
2008-10-22 15:26:00,1.5009,1.501,1.5003,1.5004,2041972173.0
2008-10-22 15:27:00,1.5005,1.5009,1.5,1.5005,2041972173.0
2008-10-22 15:28:00,1.5004,1.5005,1.5002,1.5002,2041972173.0
2008-10-22 15:29:00,1.5003,1.5007,1.5001,1.5007,2041972173.0
2008-10-22 15:30:00,1.5009,1.5011,1.5006,1.5009,2041972173.0
2008-10-22 15:31:00,1.5008,1.501,1.5002,1.5003,2041972173.0
2008-10-22 15:32:00,1.5002,1.5003,1.5001,1.5003,2041972173.0
2008-10-22 15:33:00,1.5002,1.5006,1.5002,1.5006,2041972173.0
2008-10-22 15:34:00,1.5005,1.501,1.5005,1.5009,2041972173.0
2008-10-22 15:35:00,1.5008,1.5017,1.5008,1.5014,2041972173.0
2008-10-22 15:36:00,1.5013,1.5017,1.5006,1.5015,2041972173.0
2008-10-22 15:37:00,1.5016,1.5017,1.501,1.5013,2041972173.0
2008-10-22 15:38:00,1.5012,1.5013,1.5004,1.5004,2041972173.0
2008-10-22 15:39:00,1.5003,1.5005,1.5003,1.5004,2041972173.0
2008-10-22 15:40:00,1.5005,1.5006,1.5003,1.5004,2041972173.0
2008-10-22 15:41:00,1.5003,1.5003,1.4987,1.4996,2041972173.0
2008-10-22 15:42:00,1.4997,1.5001,1.4992,1.5001,2041972173.0
2008-10-22 15:43:00,1.4999,1.5003,1.4994,1.4994,2041972173.0
2008-10-22 15:44:00,1.4992,1.4994,1.4984,1.4986,2041972173.0
2008-10-22 15:45:00,1.4985,1.4989,1.4985,1.4989,2041972173.0
2008-10-22 15:46:00,1.4988,1.4989,1.4985,1.4986,2041972173.0
2008-10-22 15:47:00,1.4987,1.4989,1.4986,1.4986,2041972173.0
2008-10-22 15:48:00,1.4987,1.4987,1.4984,1.4984,2041972173.0
2008-10-22 15:49:00,1.4985,1.4987,1.4984,1.4985,2041972173.0
2008-10-22 15:50:00,1.4986,1.4986,1.4984,1.4985,2041972173.0
2008-10-22 15:51:00,1.4986,1.4986,1.4984,1.4985,2041972173.0
2008-10-22 15:52:00,1.4984,1.4986,1.4984,1.4984,2041972173.0
2008-10-22 15:53:00,1.4985,1.4985,1.4983,1.4984,2041972173.0
2008-10-22 15:54:00,1.4983,1.4985,1.4983,1.4984,2041972173.0
2008-10-22 15:55:00,1.4985,1.4987,1.4984,1.4987,2041972173.0
2008-10-22 15:56:00,1.4986,1.4987,1.4983,1.4984,2041972173.0
2008-10-22 15:57:00,1.4985,1.4987,1.4982,1.4982,2041972173.0
2008-10-22 15:58:00,1.4983,1.4985,1.4983,1.4983,2041972173.0
2008-10-22 15:59:00,1.4984,1.4985,1.4981,1.4983,2041972173.0
2008-10-22 16:00:00,1.4985,1.4995,1.4978,1.4982,2041972173.0
2008-10-22 16:01:00,1.4981,1.4986,1.498,1.4983,2041972173.0
2008-10-22 16:02:00,1.4982,1.4988,1.4979,1.4986,2041972173.0
2008-10-22 16:03:00,1.4987,1.4997,1.4981,1.4985,2041972173.0
2008-10-22 16:04:00,1.4984,1.4987,1.4976,1.4977,2041972173.0
2008-10-22 16:05:00,1.4976,1.4986,1.4974,1.4979,2041972173.0
2008-10-22 16:06:00,1.4978,1.498,1.4975,1.4975,2041972173.0
2008-10-22 16:07:00,1.4976,1.4982,1.4976,1.4978,2041972173.0
2008-10-22 16:08:00,1.4979,1.498,1.4976,1.4979,2041972173.0
2008-10-22 16:09:00,1.4978,1.498,1.4977,1.498,2041972173.0
2008-10-22 16:10:00,1.4981,1.4986,1.4978,1.4985,2041972173.0
2008-10-22 16:11:00,1.4984,1.4986,1.498,1.498,2041972173.0
2008-10-22 16:12:00,1.4979,1.4985,1.4978,1.4985,2041972173.0
2008-10-22 16:13:00,1.4986,1.4987,1.4981,1.4985,2041972173.0
2008-10-22 16:14:00,1.4986,1.4991,1.4986,1.4989,2041972173.0
2008-10-22 16:15:00,1.4988,1.4989,1.4987,1.4989,2041972173.0
2008-10-22 16:16:00,1.4988,1.499,1.4987,1.499,2041972173.0
2008-10-22 16:17:00,1.4992,1.4993,1.4989,1.4991,2041972173.0
2008-10-22 16:18:00,1.4992,1.4995,1.4991,1.4994,2041972173.0
2008-10-22 16:19:00,1.4993,1.5001,1.4993,1.4998,2041972173.0
2008-10-22 16:20:00,1.4997,1.5002,1.4997,1.5,2041972173.0
2008-10-22 16:21:00,1.5001,1.5002,1.5,1.5001,2041972173.0
2008-10-22 16:22:00,1.5,1.5001,1.4997,1.4999,2041972173.0
2008-10-22 16:23:00,1.4998,1.4999,1.4997,1.4999,2041972173.0
2008-10-22 16:24:00,1.4998,1.5002,1.4997,1.5001,2041972173.0
2008-10-22 16:25:00,1.5002,1.5003,1.4995,1.4997,2041972173.0
2008-10-22 16:26:00,1.4996,1.4997,1.4995,1.4995,2041972173.0
2008-10-22 16:27:00,1.4996,1.4996,1.4983,1.4985,2041972173.0
2008-10-22 16:28:00,1.4984,1.4993,1.4976,1.4993,2041972173.0
2008-10-22 16:29:00,1.4992,1.4994,1.4991,1.4991,2041972173.0
2008-10-22 16:30:00,1.4992,1.4998,1.4991,1.4998,2041972173.0
2008-10-22 16:31:00,1.4999,1.5001,1.4998,1.4999,2041972173.0
2008-10-22 16:32:00,1.5,1.5001,1.4995,1.4996,2041972173.0
2008-10-22 16:33:00,1.4995,1.4997,1.4994,1.4996,2041972173.0
2008-10-22 16:34:00,1.4997,1.4997,1.4994,1.4995,2041972173.0
2008-10-22 16:35:00,1.4997,1.4997,1.4992,1.4994,2041972173.0
2008-10-22 16:36:00,1.4995,1.4997,1.4991,1.4991,2041972173.0
2008-10-22 16:37:00,1.4993,1.4993,1.4983,1.4984,2041972173.0
2008-10-22 16:38:00,1.4983,1.4984,1.4977,1.4978,2041972173.0
2008-10-22 16:39:00,1.4977,1.4979,1.4974,1.4975,2041972173.0
2008-10-22 16:40:00,1.4977,1.4988,1.4976,1.4982,2041972173.0
2008-10-22 16:41:00,1.4981,1.4983,1.4979,1.498,2041972173.0
2008-10-22 16:42:00,1.4981,1.4983,1.4979,1.4983,2041972173.0
2008-10-22 16:43:00,1.4982,1.4983,1.4978,1.4979,2041972173.0
2008-10-22 16:44:00,1.498,1.498,1.4973,1.4973,2041972173.0
2008-10-22 16:45:00,1.4974,1.4975,1.4972,1.4973,2041972173.0
2008-10-22 16:46:00,1.4974,1.4976,1.4972,1.4973,2041972173.0
2008-10-22 16:47:00,1.4972,1.4977,1.4972,1.4976,2041972173.0
2008-10-22 16:48:00,1.4978,1.4982,1.4976,1.4977,2041972173.0
2008-10-22 16:49:00,1.4976,1.4988,1.4974,1.4985,2041972173.0
2008-10-22 16:50:00,1.4984,1.4987,1.4982,1.4986,2041972173.0
2008-10-22 16:51:00,1.4985,1.5004,1.4985,1.4999,2041972173.0
2008-10-22 16:52:00,1.5001,1.5003,1.4999,1.5,2041972173.0
2008-10-22 16:53:00,1.5001,1.5002,1.4998,1.5,2041972173.0
2008-10-22 16:54:00,1.4999,1.501,1.4997,1.501,2041972173.0
2008-10-22 16:55:00,1.5012,1.5012,1.5006,1.5007,2041972173.0
2008-10-22 16:56:00,1.5005,1.5007,1.5005,1.5005,2041972173.0
2008-10-22 16:57:00,1.5004,1.5005,1.5,1.5001,2041972173.0
2008-10-22 16:58:00,1.5,1.5001,1.4992,1.4993,2041972173.0
2008-10-22 16:59:00,1.4994,1.4994,1.4978,1.4984,2041972173.0
2008-10-22 17:00:00,1.4983,1.4994,1.4983,1.499,2041972173.0
2008-10-22 17:01:00,1.4991,1.4992,1.4985,1.4991,2041972173.0
2008-10-22 17:02:00,1.499,1.4991,1.4988,1.499,2041972173.0
2008-10-22 17:03:00,1.4989,1.499,1.4988,1.4989,2041972173.0
2008-10-22 17:04:00,1.499,1.4994,1.4988,1.4993,2041972173.0
2008-10-22 17:05:00,1.4992,1.4997,1.4986,1.4987,2041972173.0
2008-10-22 17:06:00,1.4988,1.4989,1.4985,1.4987,2041972173.0
2008-10-22 17:07:00,1.4988,1.4988,1.4986,1.4987,2041972173.0
2008-10-22 17:08:00,1.4986,1.4987,1.498,1.4983,2041972173.0
2008-10-22 17:09:00,1.4982,1.4983,1.4976,1.4981,2041972173.0
2008-10-22 17:10:00,1.498,1.4986,1.498,1.4981,2041972173.0
2008-10-22 17:11:00,1.498,1.4984,1.498,1.4984,2041972173.0
2008-10-22 17:12:00,1.4985,1.4988,1.4981,1.4985,2041972173.0
2008-10-22 17:13:00,1.4986,1.4987,1.4985,1.4986,2041972173.0
2008-10-22 17:14:00,1.4987,1.4987,1.4983,1.4984,2041972173.0
2008-10-22 17:15:00,1.4985,1.4985,1.4981,1.4983,2041972173.0
2008-10-22 17:16:00,1.4984,1.4988,1.4982,1.4986,2041972173.0
2008-10-22 17:17:00,1.4985,1.5001,1.4985,1.4995,2041972173.0
2008-10-22 17:18:00,1.4994,1.4995,1.4982,1.4983,2041972173.0
2008-10-22 17:19:00,1.4982,1.4987,1.4981,1.4986,2041972173.0
2008-10-22 17:20:00,1.4987,1.4987,1.4982,1.4982,2041972173.0
2008-10-22 17:21:00,1.4983,1.4983,1.4974,1.4975,2041972173.0
2008-10-22 17:22:00,1.4976,1.4976,1.4971,1.4971,2041972173.0
2008-10-22 17:23:00,1.4972,1.4976,1.497,1.4973,2041972173.0
2008-10-22 17:24:00,1.4974,1.4974,1.4964,1.4966,2041972173.0
2008-10-22 17:25:00,1.4965,1.4967,1.4964,1.4965,2041972173.0
2008-10-22 17:26:00,1.4964,1.4968,1.4964,1.4968,2041972173.0
2008-10-22 17:27:00,1.4967,1.4969,1.4964,1.4968,2041972173.0
2008-10-22 17:28:00,1.4969,1.4969,1.4965,1.4965,2041972173.0
2008-10-22 17:29:00,1.4966,1.4969,1.4964,1.4967,2041972173.0
2008-10-22 17:30:00,1.4966,1.4967,1.4963,1.4964,2041972173.0
2008-10-22 17:31:00,1.4963,1.4967,1.4963,1.4966,2041972173.0
2008-10-22 17:32:00,1.4967,1.4969,1.4965,1.4968,2041972173.0
2008-10-22 17:33:00,1.4969,1.4969,1.4963,1.4966,2041972173.0
2008-10-22 17:34:00,1.4965,1.4967,1.4962,1.4967,2041972173.0
2008-10-22 17:35:00,1.4968,1.4968,1.4961,1.4964,2041972173.0
2008-10-22 17:36:00,1.4962,1.4964,1.4962,1.4963,2041972173.0
2008-10-22 17:37:00,1.4962,1.497,1.4962,1.4968,2041972173.0
2008-10-22 17:38:00,1.4969,1.4969,1.4966,1.4968,2041972173.0
2008-10-22 17:39:00,1.4967,1.497,1.4966,1.4967,2041972173.0
2008-10-22 17:40:00,1.4966,1.4966,1.4962,1.4962,2041972173.0
2008-10-22 17:41:00,1.4963,1.4967,1.4962,1.4966,2041972173.0
2008-10-22 17:42:00,1.4967,1.4972,1.4964,1.4969,2041972173.0
2008-10-22 17:43:00,1.4968,1.4969,1.4967,1.4967,2041972173.0
2008-10-22 17:44:00,1.4969,1.4969,1.4966,1.4968,2041972173.0
2008-10-22 17:45:00,1.4969,1.4973,1.4968,1.4972,2041972173.0
2008-10-22 17:46:00,1.4973,1.4976,1.4972,1.4974,2041972173.0
2008-10-22 17:47:00,1.4975,1.4978,1.497,1.497,2041972173.0
2008-10-22 17:48:00,1.4971,1.4973,1.4969,1.4971,2041972173.0
2008-10-22 17:49:00,1.4972,1.4973,1.4969,1.4969,2041972173.0
2008-10-22 17:50:00,1.4967,1.4969,1.4957,1.4967,2041972173.0
2008-10-22 17:51:00,1.4965,1.4969,1.4965,1.4967,2041972173.0
2008-10-22 17:52:00,1.4966,1.4971,1.4966,1.4968,2041972173.0
2008-10-22 17:53:00,1.4969,1.4969,1.4962,1.4965,2041972173.0
2008-10-22 17:54:00,1.4964,1.4964,1.4957,1.4959,2041972173.0
2008-10-22 17:55:00,1.4961,1.4961,1.4958,1.4961,2041972173.0
2008-10-22 17:56:00,1.496,1.4962,1.496,1.4962,2041972173.0
2008-10-22 17:57:00,1.4961,1.4962,1.4961,1.4962,2041972173.0
2008-10-22 17:58:00,1.4961,1.4962,1.4961,1.4962,2041972173.0
2008-10-22 17:59:00,1.4961,1.4962,1.4961,1.4962,2041972173.0
2008-10-22 18:00:00,1.4961,1.4962,1.4958,1.4958,2041972173.0
2008-10-22 18:01:00,1.4957,1.4957,1.4957,1.4957,2041972173.0
2008-10-22 18:02:00,1.4958,1.49625,1.4958,1.49625,2041972173.0
2008-10-22 18:03:00,1.4963,1.4963,1.496,1.4962,2063350005.0
2008-10-22 18:04:00,1.49615,1.4962,1.4961,1.4962,2063350005.0
2008-10-22 18:05:00,1.4962,1.4963,1.4958,1.4958,1702449988.0
2008-10-22 18:06:00,1.4959,1.4962,1.4959,1.4961,1702449988.0
2008-10-22 18:07:00,1.496,1.4961,1.4958,1.4959,1702449988.0
2008-10-22 18:08:00,1.4957,1.4961,1.4957,1.4961,1702449988.0
2008-10-22 18:09:00,1.4962,1.4962,1.496,1.496,1702449988.0
2008-10-22 18:10:00,1.4961,1.4961,1.4957,1.4958,1702449988.0
2008-10-22 18:11:00,1.4959,1.4961,1.4958,1.496,1702449988.0
2008-10-22 18:12:00,1.4961,1.4961,1.4956,1.4958,1702449988.0
2008-10-22 18:13:00,1.4959,1.496,1.4956,1.4957,1702449988.0
2008-10-22 18:14:00,1.4956,1.4956,1.4947,1.4954,1702449988.0
2008-10-22 18:15:00,1.4955,1.4957,1.4951,1.4955,1702449988.0
2008-10-22 18:16:00,1.4956,1.4962,1.4956,1.4961,1702449988.0
2008-10-22 18:17:00,1.496,1.4964,1.4958,1.4964,1702449988.0
2008-10-22 18:18:00,1.4963,1.4964,1.496,1.4964,1702449988.0
2008-10-22 18:19:00,1.4965,1.4967,1.4961,1.4963,1702449988.0
2008-10-22 18:20:00,1.4962,1.4973,1.4962,1.4973,1702449988.0
2008-10-22 18:21:00,1.4974,1.4976,1.4963,1.4965,1702449988.0
2008-10-22 18:22:00,1.4964,1.4968,1.4962,1.4968,1702449988.0
2008-10-22 18:23:00,1.497,1.4973,1.4968,1.497,1702449988.0
2008-10-22 18:24:00,1.4969,1.4969,1.4968,1.4968,1702449988.0
2008-10-22 18:25:00,1.4969,1.4969,1.4968,1.4968,1702449988.0
2008-10-22 18:26:00,1.4969,1.497,1.4968,1.4969,1702449988.0
2008-10-22 18:27:00,1.4968,1.497,1.4968,1.497,1702449988.0
2008-10-22 18:28:00,1.4969,1.497,1.4967,1.4967,1702449988.0
2008-10-22 18:29:00,1.4966,1.4966,1.4961,1.4964,1702449988.0
2008-10-22 18:30:00,1.4965,1.4968,1.4965,1.4968,1702449988.0
2008-10-22 18:31:00,1.4967,1.4969,1.496,1.4962,1702449988.0
2008-10-22 18:32:00,1.4963,1.4964,1.4963,1.4964,1702449988.0
2008-10-22 18:33:00,1.4963,1.4966,1.4963,1.4964,1702449988.0
2008-10-22 18:34:00,1.4963,1.4966,1.4963,1.4966,1702449988.0
2008-10-22 18:35:00,1.4965,1.4965,1.4961,1.4965,1702449988.0
2008-10-22 18:36:00,1.4964,1.4965,1.4963,1.4964,1702449988.0
2008-10-22 18:37:00,1.4963,1.4965,1.496,1.496,1702449988.0
2008-10-22 18:38:00,1.4959,1.496,1.4951,1.4954,1702449988.0
2008-10-22 18:39:00,1.4955,1.4964,1.4955,1.4962,1702449988.0
2008-10-22 18:40:00,1.4963,1.4963,1.4952,1.4952,1702449988.0
2008-10-22 18:41:00,1.4953,1.4956,1.495,1.4951,1702449988.0
2008-10-22 18:42:00,1.495,1.495,1.4917,1.4922,1702449988.0
2008-10-22 18:43:00,1.4923,1.4925,1.4912,1.4923,1702449988.0
2008-10-22 18:44:00,1.4922,1.4929,1.4921,1.4928,1702449988.0
2008-10-22 18:45:00,1.4927,1.4932,1.4926,1.4931,1702449988.0
2008-10-22 18:46:00,1.493,1.4933,1.493,1.4933,1702449988.0
2008-10-22 18:47:00,1.4932,1.4934,1.4931,1.4933,1702449988.0
2008-10-22 18:48:00,1.4932,1.4938,1.4932,1.4933,1702449988.0
2008-10-22 18:49:00,1.4932,1.4935,1.4931,1.4934,1702449988.0
2008-10-22 18:50:00,1.4933,1.4933,1.493,1.4931,1702449988.0
2008-10-22 18:51:00,1.493,1.4932,1.493,1.493,1702449988.0
2008-10-22 18:52:00,1.4931,1.4935,1.493,1.4934,1702449988.0
2008-10-22 18:53:00,1.4935,1.4941,1.4934,1.4938,1702449988.0
2008-10-22 18:54:00,1.4939,1.494,1.4926,1.4926,1702449988.0
2008-10-22 18:55:00,1.4924,1.493,1.4922,1.4929,1702449988.0
2008-10-22 18:56:00,1.493,1.493,1.4928,1.4928,1702449988.0
2008-10-22 18:57:00,1.4929,1.493,1.4929,1.4929,1702449988.0
2008-10-22 18:58:00,1.493,1.4934,1.4928,1.4932,1702449988.0
2008-10-22 18:59:00,1.4931,1.4938,1.493,1.4937,1702449988.0
2008-10-22 19:00:00,1.4938,1.4953,1.4938,1.4952,1702449988.0
2008-10-22 19:01:00,1.4951,1.4953,1.4949,1.495,1702449988.0
2008-10-22 19:02:00,1.4949,1.4953,1.4947,1.4951,1702449988.0
2008-10-22 19:03:00,1.495,1.4951,1.4945,1.495,1702449988.0
2008-10-22 19:04:00,1.4951,1.4956,1.495,1.495,1702449988.0
2008-10-22 19:05:00,1.4951,1.4956,1.4951,1.4956,1702449988.0
2008-10-22 19:06:00,1.4957,1.4967,1.4956,1.4963,1702449988.0
2008-10-22 19:07:00,1.4964,1.4966,1.4956,1.496,1702449988.0
2008-10-22 19:08:00,1.4959,1.4959,1.4957,1.4958,1702449988.0
2008-10-22 19:09:00,1.4959,1.4959,1.4952,1.4952,1702449988.0
2008-10-22 19:10:00,1.4953,1.4953,1.4944,1.4944,1702449988.0
2008-10-22 19:11:00,1.4943,1.4943,1.4941,1.4942,1702449988.0
2008-10-22 19:12:00,1.4943,1.4955,1.4942,1.4955,1702449988.0
2008-10-22 19:13:00,1.4954,1.4955,1.4947,1.4949,1702449988.0
2008-10-22 19:14:00,1.4948,1.4948,1.4941,1.4943,1702449988.0
2008-10-22 19:15:00,1.4942,1.4942,1.4933,1.4934,1702449988.0
2008-10-22 19:16:00,1.4933,1.4934,1.4928,1.4928,1702449988.0
2008-10-22 19:17:00,1.4929,1.4931,1.4929,1.4929,1702449988.0
2008-10-22 19:18:00,1.493,1.493,1.4924,1.4925,1702449988.0
2008-10-22 19:19:00,1.4926,1.4932,1.4926,1.4932,1702449988.0
2008-10-22 19:20:00,1.4933,1.4935,1.4933,1.4935,1702449988.0
2008-10-22 19:21:00,1.4936,1.4941,1.4935,1.4939,1702449988.0
2008-10-22 19:22:00,1.494,1.494,1.4936,1.4937,1702449988.0
2008-10-22 19:23:00,1.4938,1.494,1.4935,1.4935,1702449988.0
2008-10-22 19:24:00,1.4934,1.4936,1.4933,1.4934,1702449988.0
2008-10-22 19:25:00,1.4933,1.4933,1.4924,1.4924,1702449988.0
2008-10-22 19:26:00,1.4923,1.4931,1.4917,1.4917,1702449988.0
2008-10-22 19:27:00,1.4916,1.4924,1.4916,1.492,1702449988.0
2008-10-22 19:28:00,1.4919,1.4933,1.4918,1.4933,1702449988.0
2008-10-22 19:29:00,1.4934,1.4937,1.4931,1.4936,1702449988.0
2008-10-22 19:30:00,1.4935,1.494,1.4929,1.494,1702449988.0
2008-10-22 19:31:00,1.4937,1.4941,1.4935,1.4935,1702449988.0
2008-10-22 19:32:00,1.4934,1.4937,1.4933,1.4936,1702449988.0
2008-10-22 19:33:00,1.4935,1.4935,1.4932,1.4935,1702449988.0
2008-10-22 19:34:00,1.4934,1.4934,1.4927,1.4928,1702449988.0
2008-10-22 19:35:00,1.4926,1.4935,1.4921,1.4922,1702449988.0
2008-10-22 19:36:00,1.4923,1.4925,1.4917,1.492,1702449988.0
2008-10-22 19:37:00,1.4921,1.4924,1.4916,1.492,1702449988.0
2008-10-22 19:38:00,1.4919,1.4921,1.4918,1.4921,1702449988.0
2008-10-22 19:39:00,1.492,1.4923,1.492,1.4922,1702449988.0
2008-10-22 19:40:00,1.4921,1.4925,1.4921,1.4925,1702449988.0
2008-10-22 19:41:00,1.4926,1.4926,1.4924,1.4924,1702449988.0
2008-10-22 19:42:00,1.4923,1.4934,1.4922,1.4932,1702449988.0
2008-10-22 19:43:00,1.4931,1.4942,1.4931,1.4934,1702449988.0
2008-10-22 19:44:00,1.4933,1.4933,1.4921,1.4921,1702449988.0
2008-10-22 19:45:00,1.4922,1.4936,1.4922,1.4933,1702449988.0
2008-10-22 19:46:00,1.4932,1.4932,1.4928,1.493,1702449988.0
2008-10-22 19:47:00,1.4929,1.493,1.4928,1.4929,1702449988.0
2008-10-22 19:48:00,1.4928,1.4933,1.4928,1.4932,1702449988.0
2008-10-22 19:49:00,1.4933,1.4933,1.493,1.4933,1702449988.0
2008-10-22 19:50:00,1.4932,1.4933,1.4929,1.4931,1702449988.0
2008-10-22 19:51:00,1.4932,1.494,1.4931,1.4938,1702449988.0
2008-10-22 19:52:00,1.4937,1.494,1.4934,1.4939,1702449988.0
2008-10-22 19:53:00,1.4938,1.4944,1.4938,1.4939,1702449988.0
2008-10-22 19:54:00,1.494,1.4944,1.4938,1.4943,1702449988.0
2008-10-22 19:55:00,1.4942,1.4942,1.4935,1.4936,1702449988.0
2008-10-22 19:56:00,1.4935,1.4937,1.4933,1.4934,1702449988.0
2008-10-22 19:57:00,1.4935,1.4938,1.4931,1.4936,1702449988.0
2008-10-22 19:58:00,1.4935,1.4935,1.4932,1.4934,1702449988.0
2008-10-22 19:59:00,1.4933,1.4941,1.4933,1.494,1702449988.0
2008-10-22 20:00:00,1.49395,1.49405,1.49375,1.4938,1702449988.0
2008-10-22 20:01:00,1.4939,1.4941,1.4939,1.4941,420900002.0
2008-10-22 20:02:00,1.4942,1.4942,1.4941,1.4941,420900002.0
2008-10-22 20:03:00,1.4942,1.4944,1.4939,1.4944,420900002.0
2008-10-22 20:04:00,1.4943,1.4946,1.4941,1.4942,420900002.0
2008-10-22 20:05:00,1.4943,1.4947,1.494,1.4943,420900002.0
2008-10-22 20:06:00,1.4942,1.4948,1.4941,1.4948,420900002.0
2008-10-22 20:07:00,1.4949,1.4949,1.4944,1.4946,420900002.0
2008-10-22 20:08:00,1.4945,1.4945,1.4932,1.4932,420900002.0
2008-10-22 20:09:00,1.4933,1.4937,1.4932,1.4937,420900002.0
2008-10-22 20:10:00,1.4938,1.4938,1.4932,1.4934,420900002.0
2008-10-22 20:11:00,1.4935,1.4936,1.4931,1.4933,420900002.0
2008-10-22 20:12:00,1.4932,1.4933,1.493,1.493,420900002.0
2008-10-22 20:13:00,1.4929,1.4931,1.4927,1.4929,420900002.0
2008-10-22 20:14:00,1.493,1.4931,1.4928,1.4929,420900002.0
2008-10-22 20:15:00,1.4928,1.493,1.4926,1.4927,420900002.0
2008-10-22 20:16:00,1.4928,1.4929,1.4926,1.4927,420900002.0
2008-10-22 20:17:00,1.4926,1.4926,1.4924,1.4926,420900002.0
2008-10-22 20:18:00,1.4927,1.4927,1.4926,1.4926,420900002.0
2008-10-22 20:19:00,1.4927,1.4928,1.4926,1.4927,420900002.0
2008-10-22 20:20:00,1.4928,1.4928,1.4927,1.4928,420900002.0
2008-10-22 20:21:00,1.4929,1.4933,1.4929,1.4933,420900002.0
2008-10-22 20:22:00,1.4932,1.4932,1.493,1.4931,420900002.0
2008-10-22 20:23:00,1.493,1.4933,1.493,1.4933,420900002.0
2008-10-22 20:24:00,1.4932,1.4933,1.493,1.4933,420900002.0
2008-10-22 20:25:00,1.4934,1.4938,1.4934,1.4937,420900002.0
2008-10-22 20:26:00,1.4938,1.4941,1.4935,1.4941,420900002.0
2008-10-22 20:27:00,1.494,1.4942,1.4936,1.494,420900002.0
2008-10-22 20:28:00,1.4941,1.4941,1.4934,1.4937,420900002.0
2008-10-22 20:29:00,1.4936,1.4939,1.4934,1.4935,420900002.0
2008-10-22 20:30:00,1.4936,1.4936,1.4933,1.4933,420900002.0
2008-10-22 20:31:00,1.4934,1.4935,1.4934,1.4935,420900002.0
2008-10-22 20:32:00,1.4934,1.4934,1.4925,1.4925,420900002.0
2008-10-22 20:33:00,1.4924,1.4925,1.4924,1.4925,420900002.0
2008-10-22 20:34:00,1.4924,1.4928,1.4924,1.4928,420900002.0
2008-10-22 20:35:00,1.4927,1.4929,1.4927,1.4929,420900002.0
2008-10-22 20:36:00,1.4928,1.4929,1.4928,1.4929,420900002.0
2008-10-22 20:37:00,1.4927,1.4929,1.4927,1.4929,420900002.0
2008-10-22 20:38:00,1.4928,1.4928,1.4925,1.4926,420900002.0
2008-10-22 20:39:00,1.4927,1.4928,1.4926,1.4928,420900002.0
2008-10-22 20:40:00,1.4927,1.4927,1.4924,1.4925,420900002.0
2008-10-22 20:41:00,1.4926,1.4926,1.4925,1.4925,420900002.0
2008-10-22 20:42:00,1.4926,1.4926,1.4918,1.4918,420900002.0
2008-10-22 20:43:00,1.4917,1.4923,1.4917,1.4922,420900002.0
2008-10-22 20:44:00,1.4921,1.4923,1.492,1.4923,420900002.0
2008-10-22 20:45:00,1.4924,1.494,1.4924,1.494,420900002.0
2008-10-22 20:46:00,1.4939,1.4942,1.4937,1.4937,420900002.0
2008-10-22 20:47:00,1.4936,1.4941,1.4927,1.4927,420900002.0
2008-10-22 20:48:00,1.4926,1.4926,1.492,1.4921,420900002.0
2008-10-22 20:49:00,1.4922,1.4929,1.4918,1.4929,420900002.0
2008-10-22 20:50:00,1.4928,1.4929,1.4916,1.4925,420900002.0
2008-10-22 20:51:00,1.4924,1.4926,1.4919,1.4919,420900002.0
2008-10-22 20:52:00,1.4916,1.4919,1.4914,1.4919,420900002.0
2008-10-22 20:53:00,1.492,1.4924,1.4919,1.4921,420900002.0
2008-10-22 20:54:00,1.492,1.4922,1.4917,1.4917,420900002.0
2008-10-22 20:55:00,1.4916,1.4917,1.4916,1.4917,420900002.0
2008-10-22 20:56:00,1.4918,1.4921,1.4915,1.4917,420900002.0
2008-10-22 20:57:00,1.4916,1.4917,1.4916,1.4916,420900002.0
2008-10-22 20:58:00,1.4917,1.4919,1.4915,1.4917,420900002.0
2008-10-22 20:59:00,1.4916,1.4923,1.4916,1.4922,420900002.0
2008-10-22 21:00:00,1.4921,1.4936,1.4921,1.4933,420900002.0
2008-10-22 21:01:00,1.4934,1.4935,1.4931,1.4932,420900002.0
2008-10-22 21:02:00,1.4931,1.4932,1.4929,1.4929,420900002.0
2008-10-22 21:03:00,1.4928,1.4929,1.4928,1.4928,420900002.0
2008-10-22 21:04:00,1.4927,1.4927,1.4921,1.4923,420900002.0
2008-10-22 21:05:00,1.4925,1.4926,1.4923,1.4926,420900002.0
2008-10-22 21:06:00,1.4927,1.4931,1.4927,1.4931,420900002.0
2008-10-22 21:07:00,1.493,1.4931,1.493,1.4931,420900002.0
2008-10-22 21:08:00,1.4932,1.4932,1.4929,1.493,420900002.0
2008-10-22 21:09:00,1.4929,1.493,1.4929,1.493,420900002.0
2008-10-22 21:10:00,1.4929,1.493,1.492,1.492,420900002.0
2008-10-22 21:11:00,1.4919,1.4923,1.4919,1.4923,420900002.0
2008-10-22 21:12:00,1.4922,1.4924,1.4922,1.4923,420900002.0
2008-10-22 21:13:00,1.4924,1.4924,1.4921,1.4922,420900002.0
2008-10-22 21:14:00,1.4921,1.4922,1.4921,1.4922,420900002.0
2008-10-22 21:15:00,1.4921,1.4922,1.492,1.492,420900002.0
2008-10-22 21:16:00,1.4919,1.4919,1.4915,1.4915,420900002.0
2008-10-22 21:17:00,1.4916,1.4916,1.4914,1.4914,420900002.0
2008-10-22 21:18:00,1.4915,1.4915,1.4912,1.4913,420900002.0
2008-10-22 21:19:00,1.4912,1.4914,1.4912,1.4914,420900002.0
2008-10-22 21:20:00,1.4915,1.4915,1.4913,1.4914,420900002.0
2008-10-22 21:21:00,1.4913,1.4913,1.491,1.4911,420900002.0
2008-10-22 21:22:00,1.4912,1.4912,1.4906,1.4907,420900002.0
2008-10-22 21:23:00,1.4906,1.4906,1.4905,1.4906,420900002.0
2008-10-22 21:24:00,1.4905,1.4907,1.4903,1.4905,420900002.0
2008-10-22 21:25:00,1.4906,1.491,1.4905,1.4908,420900002.0
2008-10-22 21:26:00,1.4909,1.4936,1.4907,1.4935,420900002.0
2008-10-22 21:27:00,1.4936,1.4936,1.4928,1.493,420900002.0
2008-10-22 21:28:00,1.4929,1.4929,1.4915,1.4915,420900002.0
2008-10-22 21:29:00,1.4916,1.4919,1.4911,1.4911,420900002.0
2008-10-22 21:30:00,1.4912,1.4912,1.4907,1.4909,420900002.0
2008-10-22 21:31:00,1.4908,1.491,1.4903,1.4903,420900002.0
2008-10-22 21:32:00,1.4902,1.4905,1.49,1.4903,420900002.0
2008-10-22 21:33:00,1.4902,1.4902,1.4897,1.4897,420900002.0
2008-10-22 21:34:00,1.4896,1.4897,1.4889,1.4893,420900002.0
2008-10-22 21:35:00,1.4891,1.49,1.4889,1.4897,420900002.0
2008-10-22 21:36:00,1.4896,1.4897,1.4892,1.4893,420900002.0
2008-10-22 21:37:00,1.4892,1.4893,1.489,1.4891,420900002.0
2008-10-22 21:38:00,1.489,1.4891,1.4881,1.4885,420900002.0
2008-10-22 21:39:00,1.4886,1.4892,1.4886,1.4891,420900002.0
2008-10-22 21:40:00,1.4892,1.4892,1.4877,1.4878,420900002.0
2008-10-22 21:41:00,1.4879,1.4881,1.4874,1.4875,420900002.0
2008-10-22 21:42:00,1.4874,1.4882,1.4873,1.4882,420900002.0
2008-10-22 21:43:00,1.4881,1.4889,1.4881,1.4889,420900002.0
2008-10-22 21:44:00,1.489,1.4892,1.4889,1.489,420900002.0
2008-10-22 21:45:00,1.4889,1.4889,1.4886,1.4887,420900002.0
2008-10-22 21:46:00,1.4888,1.4892,1.4888,1.489,420900002.0
2008-10-22 21:47:00,1.4889,1.4897,1.4889,1.4893,420900002.0
2008-10-22 21:48:00,1.4892,1.4899,1.4892,1.4899,420900002.0
2008-10-22 21:49:00,1.4898,1.4908,1.4895,1.4899,420900002.0
2008-10-22 21:50:00,1.4901,1.4913,1.4901,1.4909,420900002.0
2008-10-22 21:51:00,1.4908,1.491,1.4908,1.491,420900002.0
2008-10-22 21:52:00,1.4909,1.4911,1.4908,1.491,420900002.0
2008-10-22 21:53:00,1.4911,1.4911,1.491,1.4911,420900002.0
2008-10-22 21:54:00,1.4912,1.4919,1.4911,1.4919,420900002.0
2008-10-22 21:55:00,1.492,1.4921,1.4916,1.4918,420900002.0
2008-10-22 21:56:00,1.4919,1.492,1.4915,1.4915,420900002.0
2008-10-22 21:57:00,1.4914,1.4914,1.4908,1.4911,420900002.0
2008-10-22 21:58:00,1.491,1.4915,1.491,1.4915,420900002.0
2008-10-22 21:59:00,1.4914,1.4922,1.4914,1.4922,420900002.0
2008-10-22 22:00:00,1.4923,1.4929,1.4923,1.4926,420900002.0
2008-10-22 22:01:00,1.4925,1.4929,1.4924,1.4929,420900002.0
2008-10-22 22:02:00,1.4928,1.493,1.4927,1.4929,420900002.0
2008-10-22 22:03:00,1.4928,1.4932,1.4925,1.4932,420900002.0
2008-10-22 22:04:00,1.4931,1.4931,1.492,1.4921,420900002.0
2008-10-22 22:05:00,1.492,1.493,1.492,1.4929,420900002.0
2008-10-22 22:06:00,1.493,1.4931,1.4923,1.4926,420900002.0
2008-10-22 22:07:00,1.4925,1.4927,1.4923,1.4926,420900002.0
2008-10-22 22:08:00,1.4927,1.4927,1.4922,1.4924,420900002.0
2008-10-22 22:09:00,1.4925,1.4929,1.4925,1.4929,420900002.0
2008-10-22 22:10:00,1.4928,1.4934,1.4928,1.4932,420900002.0
2008-10-22 22:11:00,1.4931,1.4933,1.4927,1.4933,420900002.0
2008-10-22 22:12:00,1.4934,1.4947,1.4934,1.4946,420900002.0
2008-10-22 22:13:00,1.4945,1.4947,1.4943,1.4945,420900002.0
2008-10-22 22:14:00,1.4946,1.4949,1.4945,1.4947,420900002.0
2008-10-22 22:15:00,1.4946,1.4951,1.4945,1.4951,420900002.0
2008-10-22 22:16:00,1.4952,1.4953,1.4945,1.4945,420900002.0
2008-10-22 22:17:00,1.4946,1.4951,1.4945,1.4948,420900002.0
2008-10-22 22:18:00,1.4947,1.4953,1.4944,1.4947,420900002.0
2008-10-22 22:19:00,1.4946,1.4954,1.4943,1.4947,420900002.0
2008-10-22 22:20:00,1.4948,1.4948,1.4943,1.4943,420900002.0
2008-10-22 22:21:00,1.4944,1.4945,1.4937,1.4937,420900002.0
2008-10-22 22:22:00,1.4936,1.4938,1.4932,1.4937,420900002.0
2008-10-22 22:23:00,1.4936,1.4942,1.4936,1.4936,420900002.0
2008-10-22 22:24:00,1.4938,1.4938,1.4937,1.4937,420900002.0
2008-10-22 22:25:00,1.494,1.4943,1.494,1.4941,420900002.0
2008-10-22 22:26:00,1.4939,1.4943,1.4938,1.4941,420900002.0
2008-10-22 22:27:00,1.4942,1.4943,1.4939,1.4939,420900002.0
2008-10-22 22:28:00,1.4942,1.4944,1.4942,1.4942,420900002.0
2008-10-22 22:29:00,1.4945,1.4947,1.4943,1.4947,420900002.0
2008-10-22 22:30:00,1.4946,1.4948,1.4944,1.4948,420900002.0
2008-10-22 22:31:00,1.4949,1.4949,1.4946,1.4947,420900002.0
2008-10-22 22:32:00,1.4946,1.4946,1.4945,1.4946,420900002.0
2008-10-22 22:33:00,1.4945,1.4947,1.4944,1.4946,420900002.0
2008-10-22 22:34:00,1.4947,1.4947,1.4944,1.4945,420900002.0
2008-10-22 22:35:00,1.4944,1.4946,1.4941,1.4945,420900002.0
2008-10-22 22:36:00,1.4944,1.4946,1.4942,1.4946,420900002.0
2008-10-22 22:37:00,1.4945,1.4947,1.4945,1.4946,420900002.0
2008-10-22 22:38:00,1.4947,1.4947,1.4946,1.4946,420900002.0
2008-10-22 22:39:00,1.4947,1.4947,1.4945,1.4946,420900002.0
2008-10-22 22:40:00,1.4945,1.4946,1.4945,1.4945,420900002.0
2008-10-22 22:41:00,1.4946,1.4946,1.4938,1.4938,420900002.0
2008-10-22 22:42:00,1.4937,1.4941,1.4936,1.4941,420900002.0
2008-10-22 22:43:00,1.49395,1.4941,1.4939,1.49395,420900002.0
2008-10-22 22:44:00,1.4942,1.4944,1.494,1.4943,2027100008.0
2008-10-22 22:45:00,1.4944,1.4946,1.4943,1.4945,2027100008.0
2008-10-22 22:46:00,1.4946,1.4951,1.4945,1.495,2027100008.0
2008-10-22 22:47:00,1.4949,1.4955,1.4945,1.4955,2027100008.0
2008-10-22 22:48:00,1.4954,1.4962,1.4951,1.4961,2027100008.0
2008-10-22 22:49:00,1.496,1.496,1.4945,1.4952,2027100008.0
2008-10-22 22:50:00,1.4951,1.4953,1.4948,1.495,2027100008.0
2008-10-22 22:51:00,1.49495,1.4953,1.4949,1.49525,2027100008.0
2008-10-22 22:52:00,1.4952,1.4955,1.4952,1.4954,1511899993.0
2008-10-22 22:53:00,1.49535,1.49545,1.4951,1.49545,1511899993.0
2008-10-22 22:54:00,1.4954,1.49545,1.4952,1.49535,825599990.0
2008-10-22 22:55:00,1.4955,1.4957,1.4951,1.4957,1247199982.0
2008-10-22 22:56:00,1.4956,1.4958,1.4953,1.4955,1247199982.0
2008-10-22 22:57:00,1.4954,1.4955,1.495,1.4951,1247199982.0
2008-10-22 22:58:00,1.495,1.49505,1.495,1.495,1247199982.0
2008-10-22 22:59:00,1.4951,1.4953,1.4949,1.4951,20900000.0
2008-10-22 23:00:00,1.49475,1.4952,1.49475,1.49515,20900000.0
2008-10-22 23:01:00,1.495,1.495,1.49495,1.49495,3200000.0
2008-10-22 23:02:00,1.4947,1.4947,1.4947,1.4947,5000000.0
2008-10-22 23:03:00,1.4947,1.4947,1.49415,1.49455,70700000.0
2008-10-22 23:04:00,1.49455,1.49455,1.49445,1.49445,19700000.0
2008-10-22 23:05:00,1.49445,1.49485,1.49445,1.49475,2030600008.0
2008-10-22 23:06:00,1.495,1.495,1.4946,1.4947,207600006.0
2008-10-22 23:07:00,1.4948,1.495,1.4946,1.4946,207600006.0
2008-10-22 23:08:00,1.4945,1.4947,1.4944,1.4945,207600006.0
2008-10-22 23:09:00,1.494,1.4942,1.4937,1.4937,207600006.0
2008-10-22 23:10:00,1.4944,1.4947,1.4944,1.4947,207600006.0
2008-10-22 23:11:00,1.4944,1.4949,1.494,1.4947,207600006.0
2008-10-22 23:12:00,1.4949,1.495,1.4939,1.4944,207600006.0
2008-10-22 23:13:00,1.4947,1.4947,1.4942,1.4946,207600006.0
2008-10-22 23:14:00,1.49415,1.49415,1.49415,1.49415,207600006.0
2008-10-22 23:15:00,1.49345,1.49505,1.49345,1.49505,1431200009.0
2008-10-22 23:16:00,1.4944,1.4952,1.4941,1.4941,450000000.0
2008-10-22 23:17:00,1.4946,1.4946,1.4946,1.4946,450000000.0
2008-10-22 23:18:00,1.49435,1.49445,1.49435,1.49445,575500000.0
2008-10-22 23:19:00,1.4945,1.4945,1.49385,1.49385,542299998.0
2008-10-22 23:20:00,1.4938,1.4938,1.493,1.4934,1951700008.0
2008-10-22 23:21:00,1.4938,1.4939,1.4929,1.493,1415899986.0
2008-10-22 23:22:00,1.4926,1.49305,1.4922,1.4926,1415899986.0
2008-10-22 23:23:00,1.4925,1.4929,1.4924,1.4928,1802199993.0
2008-10-22 23:24:00,1.4929,1.4937,1.4929,1.4935,1802199993.0
2008-10-22 23:25:00,1.4931,1.4933,1.4927,1.4931,1802199993.0
2008-10-22 23:26:00,1.4932,1.49415,1.4931,1.4934,1802199993.0
2008-10-22 23:27:00,1.49315,1.4932,1.49295,1.4931,1255900011.0
2008-10-22 23:28:00,1.493,1.49305,1.4924,1.49265,963300009.0
2008-10-22 23:29:00,1.4928,1.4933,1.4926,1.4929,791199990.0
2008-10-22 23:30:00,1.493,1.4931,1.4927,1.4927,791199990.0
2008-10-22 23:31:00,1.49265,1.49265,1.49255,1.4926,791199990.0
2008-10-22 23:32:00,1.4926,1.4926,1.4925,1.4925,185000000.0
2008-10-22 23:33:00,1.4925,1.4925,1.49205,1.49235,975600004.0
2008-10-22 23:34:00,1.4925,1.4932,1.4925,1.4932,294099998.0
2008-10-22 23:35:00,1.4931,1.4931,1.4929,1.493,294099998.0
2008-10-22 23:36:00,1.4929,1.493,1.4927,1.4927,294099998.0
2008-10-22 23:37:00,1.4928,1.493,1.4926,1.4926,294099998.0
2008-10-22 23:38:00,1.4928,1.4932,1.4927,1.4927,294099998.0
2008-10-22 23:39:00,1.4928,1.4932,1.4927,1.4928,294099998.0
2008-10-22 23:40:00,1.4929,1.4939,1.4928,1.4937,294099998.0
2008-10-22 23:41:00,1.49375,1.49375,1.49325,1.4934,294099998.0
2008-10-22 23:42:00,1.4934,1.49365,1.4934,1.49365,344000009.0
2008-10-22 23:43:00,1.49375,1.49415,1.4936,1.49415,1305699996.0
2008-10-22 23:44:00,1.494,1.49405,1.494,1.49405,480799988.0
2008-10-22 23:45:00,1.4941,1.4944,1.4941,1.4942,1302500000.0
2008-10-22 23:46:00,1.4941,1.4945,1.494,1.4943,1302500000.0
2008-10-22 23:47:00,1.4944,1.4944,1.4941,1.4943,1302500000.0
2008-10-22 23:48:00,1.49385,1.49385,1.49385,1.49385,1302500000.0
2008-10-22 23:49:00,1.4941,1.4944,1.494,1.4941,444799988.0
2008-10-22 23:50:00,1.4942,1.4945,1.4942,1.4942,444799988.0
2008-10-22 23:51:00,1.4943,1.4945,1.4941,1.4945,444799988.0
2008-10-22 23:52:00,1.4943,1.4945,1.4943,1.4944,444799988.0
2008-10-22 23:53:00,1.4939,1.4939,1.4939,1.4939,444799988.0
2008-10-22 23:54:00,1.4939,1.4939,1.4939,1.4939,416600006.0
2008-10-22 23:55:00,1.4942,1.4943,1.4941,1.4941,567000000.0
2008-10-22 23:56:00,1.4937,1.4937,1.4937,1.4937,567000000.0
2008-10-22 23:57:00,1.4937,1.494,1.4933,1.494,1701999985.0
2008-10-22 23:58:00,1.4941,1.4942,1.4938,1.4941,1701999985.0
2008-10-22 23:59:00,1.4937,1.4937,1.49335,1.4935,1701999985.0
2008-10-23 00:00:00,1.494,1.494,1.4931,1.4937,813899995.0
2008-10-23 00:01:00,1.4935,1.4941,1.4935,1.4941,813899995.0
2008-10-23 00:02:00,1.494,1.4944,1.494,1.4943,813899995.0
2008-10-23 00:03:00,1.49385,1.4941,1.49385,1.49395,813899995.0
2008-10-23 00:04:00,1.4939,1.49415,1.49335,1.49345,714000003.0
2008-10-23 00:05:00,1.4938,1.4942,1.4938,1.4942,909799988.0
2008-10-23 00:06:00,1.494,1.4944,1.494,1.4942,909799988.0
2008-10-23 00:07:00,1.4941,1.4944,1.4941,1.4942,909799988.0
2008-10-23 00:08:00,1.4941,1.4944,1.4941,1.4944,909799988.0
2008-10-23 00:09:00,1.4945,1.4945,1.494,1.4944,909799988.0
2008-10-23 00:10:00,1.4943,1.4944,1.494,1.4942,909799988.0
2008-10-23 00:11:00,1.4939,1.4943,1.4939,1.4942,909799988.0
2008-10-23 00:12:00,1.4941,1.4943,1.494,1.4943,909799988.0
2008-10-23 00:13:00,1.4944,1.4945,1.4943,1.4945,909799988.0
2008-10-23 00:14:00,1.4946,1.4946,1.4944,1.4945,909799988.0
2008-10-23 00:15:00,1.4944,1.4945,1.4944,1.4944,909799988.0
2008-10-23 00:16:00,1.4942,1.4944,1.4942,1.4944,909799988.0
2008-10-23 00:17:00,1.4939,1.49395,1.4939,1.49395,909799988.0
2008-10-23 00:18:00,1.4939,1.494,1.4939,1.494,1313600006.0
2008-10-23 00:19:00,1.4943,1.4944,1.4941,1.4944,1412400008.0
2008-10-23 00:20:00,1.4942,1.4943,1.4941,1.4943,1412400008.0
2008-10-23 00:21:00,1.4942,1.4942,1.4939,1.4942,1412400008.0
2008-10-23 00:22:00,1.4943,1.4945,1.494,1.4941,1412400008.0
2008-10-23 00:23:00,1.494,1.4941,1.494,1.4941,1412400008.0
2008-10-23 00:24:00,1.494,1.4943,1.4938,1.4938,1412400008.0
2008-10-23 00:25:00,1.4937,1.4938,1.4935,1.4935,1412400008.0
2008-10-23 00:26:00,1.4936,1.4938,1.4933,1.4933,1412400008.0
2008-10-23 00:27:00,1.4935,1.4937,1.4932,1.4934,1412400008.0
2008-10-23 00:28:00,1.4933,1.4934,1.4928,1.4934,1412400008.0
2008-10-23 00:29:00,1.4932,1.4933,1.4929,1.4931,1412400008.0
2008-10-23 00:30:00,1.4932,1.4933,1.4928,1.4933,1412400008.0
2008-10-23 00:31:00,1.4934,1.4934,1.4931,1.4933,1412400008.0
2008-10-23 00:32:00,1.4932,1.4934,1.4931,1.4931,1412400008.0
2008-10-23 00:33:00,1.4933,1.4934,1.4931,1.4933,1412400008.0
2008-10-23 00:34:00,1.4931,1.4936,1.4931,1.4935,1412400008.0
2008-10-23 00:35:00,1.4933,1.4935,1.493,1.493,1412400008.0
2008-10-23 00:36:00,1.4932,1.4933,1.4927,1.4927,1412400008.0
2008-10-23 00:37:00,1.4928,1.4931,1.4927,1.4927,1412400008.0
2008-10-23 00:38:00,1.4928,1.4931,1.4928,1.493,1412400008.0
2008-10-23 00:39:00,1.4928,1.4929,1.4926,1.4926,1412400008.0
2008-10-23 00:40:00,1.4927,1.4933,1.4927,1.4931,1412400008.0
2008-10-23 00:41:00,1.4927,1.4927,1.4927,1.4927,1412400008.0
2008-10-23 00:42:00,1.4927,1.4932,1.4927,1.4932,561099991.0
2008-10-23 00:43:00,1.4933,1.4935,1.493,1.4935,561099991.0
2008-10-23 00:44:00,1.4936,1.4936,1.4934,1.4936,561099991.0
2008-10-23 00:45:00,1.4937,1.4937,1.4936,1.4937,561099991.0
2008-10-23 00:46:00,1.4936,1.4936,1.4931,1.4932,561099991.0
2008-10-23 00:47:00,1.4934,1.4935,1.4932,1.4932,561099991.0
2008-10-23 00:48:00,1.4931,1.4935,1.4931,1.4933,561099991.0
2008-10-23 00:49:00,1.4934,1.4935,1.4929,1.4932,561099991.0
2008-10-23 00:50:00,1.49305,1.4931,1.493,1.4931,561099991.0
2008-10-23 00:51:00,1.4931,1.4931,1.493,1.493,436000000.0
2008-10-23 00:52:00,1.49305,1.4932,1.493,1.4931,1168100007.0
2008-10-23 00:53:00,1.4933,1.4935,1.493,1.493,392300012.0
2008-10-23 00:54:00,1.4929,1.49295,1.4929,1.49295,392300012.0
2008-10-23 00:55:00,1.4929,1.4929,1.4923,1.4923,678799999.0
2008-10-23 00:56:00,1.4926,1.4928,1.4924,1.4925,356000000.0
2008-10-23 00:57:00,1.4926,1.493,1.4926,1.493,356000000.0
2008-10-23 00:58:00,1.4929,1.4929,1.4925,1.4925,356000000.0
2008-10-23 00:59:00,1.4927,1.4929,1.4924,1.4929,356000000.0
2008-10-23 01:00:00,1.4928,1.4933,1.4926,1.4929,356000000.0
2008-10-23 01:01:00,1.4926,1.4926,1.4926,1.4926,356000000.0
2008-10-23 01:02:00,1.4928,1.493,1.4927,1.4928,1807300004.0
2008-10-23 01:03:00,1.4926,1.4927,1.4922,1.4922,1807300004.0
2008-10-23 01:04:00,1.4926,1.493,1.492,1.492,1807300004.0
2008-10-23 01:05:00,1.4918,1.4921,1.4911,1.4912,1807300004.0
2008-10-23 01:06:00,1.4911,1.4925,1.4911,1.4919,1807300004.0
2008-10-23 01:07:00,1.492,1.492,1.4913,1.4917,1807300004.0
2008-10-23 01:08:00,1.4915,1.4916,1.4911,1.4911,1807300004.0
2008-10-23 01:09:00,1.4908,1.4913,1.4905,1.4909,1807300004.0
2008-10-23 01:10:00,1.4905,1.4906,1.4894,1.4897,1807300004.0
2008-10-23 01:11:00,1.49,1.4904,1.4894,1.4902,1807300004.0
2008-10-23 01:12:00,1.49,1.4904,1.4897,1.4901,1807300004.0
2008-10-23 01:13:00,1.4902,1.4902,1.4899,1.4901,1807300004.0
2008-10-23 01:14:00,1.49,1.49015,1.4898,1.49015,1807300004.0
2008-10-23 01:15:00,1.4901,1.491,1.49,1.4907,1021699996.0
2008-10-23 01:16:00,1.4908,1.4909,1.4907,1.4908,1021699996.0
2008-10-23 01:17:00,1.4907,1.4913,1.4907,1.491,1021699996.0
2008-10-23 01:18:00,1.4907,1.4911,1.4903,1.4908,1021699996.0
2008-10-23 01:19:00,1.4907,1.4907,1.4904,1.4904,1021699996.0
2008-10-23 01:20:00,1.4905,1.4906,1.4903,1.4905,1021699996.0
2008-10-23 01:21:00,1.4904,1.4904,1.4902,1.4904,1021699996.0
2008-10-23 01:22:00,1.4903,1.4907,1.4903,1.4907,1021699996.0
2008-10-23 01:23:00,1.4906,1.4908,1.4902,1.4904,1021699996.0
2008-10-23 01:24:00,1.4903,1.4904,1.4887,1.4887,1021699996.0
2008-10-23 01:25:00,1.4886,1.4889,1.4886,1.4889,1021699996.0
2008-10-23 01:26:00,1.4888,1.4889,1.4886,1.4887,1021699996.0
2008-10-23 01:27:00,1.4886,1.489,1.4886,1.4886,1021699996.0
2008-10-23 01:28:00,1.4887,1.4894,1.4884,1.4894,1021699996.0
2008-10-23 01:29:00,1.4893,1.4894,1.4884,1.4886,1021699996.0
2008-10-23 01:30:00,1.4884,1.4888,1.4882,1.4887,1021699996.0
2008-10-23 01:31:00,1.4886,1.4886,1.4882,1.4883,1021699996.0
2008-10-23 01:32:00,1.4882,1.4885,1.4882,1.4884,1021699996.0
2008-10-23 01:33:00,1.4885,1.4886,1.4884,1.4886,1021699996.0
2008-10-23 01:34:00,1.4887,1.4887,1.4884,1.4886,1021699996.0
2008-10-23 01:35:00,1.4887,1.4892,1.4884,1.4891,1021699996.0
2008-10-23 01:36:00,1.489,1.4893,1.489,1.4892,1021699996.0
2008-10-23 01:37:00,1.4893,1.4893,1.4891,1.4891,1021699996.0
2008-10-23 01:38:00,1.489,1.4894,1.489,1.4893,1021699996.0
2008-10-23 01:39:00,1.4892,1.4892,1.4891,1.4891,1021699996.0
2008-10-23 01:40:00,1.4893,1.4894,1.489,1.4891,1021699996.0
2008-10-23 01:41:00,1.4892,1.4892,1.4887,1.4887,1021699996.0
2008-10-23 01:42:00,1.4886,1.48865,1.48785,1.48815,1021699996.0
2008-10-23 01:43:00,1.4881,1.48825,1.4877,1.4882,1797999989.0
2008-10-23 01:44:00,1.48815,1.4885,1.48815,1.48835,459799994.0
2008-10-23 01:45:00,1.4883,1.48855,1.48825,1.48855,437799999.0
2008-10-23 01:46:00,1.4887,1.48915,1.4887,1.489,694300003.0
2008-10-23 01:47:00,1.4892,1.4894,1.4891,1.4894,1001400018.0
2008-10-23 01:48:00,1.4895,1.4895,1.489,1.489,1001400018.0
2008-10-23 01:49:00,1.4892,1.4897,1.4889,1.4897,1001400018.0
2008-10-23 01:50:00,1.4898,1.49,1.4892,1.4892,1001400018.0
2008-10-23 01:51:00,1.4893,1.4894,1.4891,1.4892,1001400018.0
2008-10-23 01:52:00,1.4895,1.4896,1.4892,1.4894,1001400018.0
2008-10-23 01:53:00,1.4895,1.4897,1.4894,1.4894,1001400018.0
2008-10-23 01:54:00,1.4893,1.4894,1.4891,1.4892,1001400018.0
2008-10-23 01:55:00,1.4891,1.4894,1.4889,1.4891,1001400018.0
2008-10-23 01:56:00,1.4893,1.4894,1.4887,1.4887,1001400018.0
2008-10-23 01:57:00,1.4888,1.4891,1.4886,1.4887,1001400018.0
2008-10-23 01:58:00,1.4889,1.489,1.4887,1.4887,1001400018.0
2008-10-23 01:59:00,1.4888,1.4889,1.4887,1.4888,1001400018.0
2008-10-23 02:00:00,1.4889,1.4889,1.4883,1.4884,1001400018.0
2008-10-23 02:01:00,1.4886,1.4886,1.4882,1.4884,1001400018.0
2008-10-23 02:02:00,1.4885,1.4885,1.4881,1.4883,1001400018.0
2008-10-23 02:03:00,1.4884,1.4884,1.4882,1.4882,1001400018.0
2008-10-23 02:04:00,1.4883,1.4889,1.4882,1.4886,1001400018.0
2008-10-23 02:05:00,1.4887,1.4892,1.4887,1.4892,1001400018.0
2008-10-23 02:06:00,1.4893,1.4893,1.4893,1.4893,1001400018.0
2008-10-23 02:07:00,1.4892,1.4901,1.4889,1.4897,1001400018.0
2008-10-23 02:08:00,1.4894,1.4906,1.4892,1.4905,1001400018.0
2008-10-23 02:09:00,1.4906,1.4916,1.4906,1.4911,1001400018.0
2008-10-23 02:10:00,1.4909,1.4909,1.4896,1.4896,1001400018.0
2008-10-23 02:11:00,1.4895,1.4902,1.4895,1.49,1001400018.0
2008-10-23 02:12:00,1.4899,1.4909,1.4897,1.4905,1001400018.0
2008-10-23 02:13:00,1.4906,1.4914,1.4901,1.4905,1001400018.0
2008-10-23 02:14:00,1.4908,1.4914,1.4906,1.4912,1001400018.0
2008-10-23 02:15:00,1.4911,1.4918,1.4911,1.4918,1001400018.0
2008-10-23 02:16:00,1.4919,1.4928,1.4919,1.4928,1001400018.0
2008-10-23 02:17:00,1.4927,1.4928,1.4922,1.4922,1001400018.0
2008-10-23 02:18:00,1.4923,1.4923,1.4911,1.4911,1001400018.0
2008-10-23 02:19:00,1.4912,1.4918,1.491,1.4915,1001400018.0
2008-10-23 02:20:00,1.4916,1.4917,1.4904,1.491,1001400018.0
2008-10-23 02:21:00,1.4909,1.4914,1.4907,1.4913,1001400018.0
2008-10-23 02:22:00,1.4914,1.4915,1.4906,1.4906,1001400018.0
2008-10-23 02:23:00,1.4907,1.4915,1.4904,1.4915,1001400018.0
2008-10-23 02:24:00,1.4914,1.4921,1.491,1.4914,1001400018.0
2008-10-23 02:25:00,1.4913,1.4913,1.4907,1.4908,1001400018.0
2008-10-23 02:26:00,1.491,1.491,1.49,1.4901,1001400018.0
2008-10-23 02:27:00,1.49,1.4913,1.4896,1.4907,1001400018.0
2008-10-23 02:28:00,1.4905,1.4906,1.49,1.49,1001400018.0
2008-10-23 02:29:00,1.4904,1.4904,1.4895,1.4904,1001400018.0
2008-10-23 02:30:00,1.4905,1.4908,1.4897,1.4904,1001400018.0
2008-10-23 02:31:00,1.4903,1.4907,1.4897,1.4899,1001400018.0
2008-10-23 02:32:00,1.4894,1.4894,1.48915,1.48915,1001400018.0
2008-10-23 02:33:00,1.4892,1.4893,1.4885,1.4886,398500001.0
2008-10-23 02:34:00,1.4887,1.4898,1.4887,1.4898,398500001.0
2008-10-23 02:35:00,1.4897,1.4899,1.4895,1.4899,398500001.0
2008-10-23 02:36:00,1.49,1.49,1.4899,1.4899,398500001.0
2008-10-23 02:37:00,1.49,1.4908,1.4898,1.4903,398500001.0
2008-10-23 02:38:00,1.4902,1.4908,1.4899,1.4899,398500001.0
2008-10-23 02:39:00,1.49,1.4902,1.4896,1.4896,398500001.0
2008-10-23 02:40:00,1.4895,1.4898,1.4894,1.4896,398500001.0
2008-10-23 02:41:00,1.4895,1.4898,1.4891,1.4897,398500001.0
2008-10-23 02:42:00,1.4896,1.4897,1.4892,1.4893,398500001.0
2008-10-23 02:43:00,1.4892,1.4896,1.4892,1.4892,398500001.0
2008-10-23 02:44:00,1.4893,1.4903,1.4893,1.4898,398500001.0
2008-10-23 02:45:00,1.4899,1.49,1.4893,1.4893,398500001.0
2008-10-23 02:46:00,1.4889,1.4889,1.4889,1.4889,398500001.0
2008-10-23 02:47:00,1.49,1.49,1.4893,1.4893,1720300012.0
2008-10-23 02:48:00,1.4894,1.4899,1.4891,1.4892,1720300012.0
2008-10-23 02:49:00,1.489,1.4892,1.4885,1.4892,1720300012.0
2008-10-23 02:50:00,1.4889,1.4889,1.4886,1.4886,1720300012.0
2008-10-23 02:51:00,1.4887,1.489,1.4887,1.489,1720300012.0
2008-10-23 02:52:00,1.48845,1.48845,1.48805,1.48825,1720300012.0
2008-10-23 02:53:00,1.4887,1.4888,1.4882,1.4883,1924299963.0
2008-10-23 02:54:00,1.4884,1.4886,1.4882,1.4885,1924299963.0
2008-10-23 02:55:00,1.4886,1.4891,1.4885,1.4891,1924299963.0
2008-10-23 02:56:00,1.48855,1.48865,1.488,1.488,1924299963.0
2008-10-23 02:57:00,1.4886,1.4895,1.4884,1.4895,1060299974.0
2008-10-23 02:58:00,1.4896,1.4898,1.489,1.4898,1060299974.0
2008-10-23 02:59:00,1.4897,1.4899,1.4892,1.4899,1060299974.0
2008-10-23 03:00:00,1.4898,1.4898,1.4888,1.4889,1060299974.0
2008-10-23 03:01:00,1.4888,1.4888,1.4885,1.4887,1060299974.0
2008-10-23 03:02:00,1.4886,1.4888,1.4884,1.4885,1060299974.0
2008-10-23 03:03:00,1.4886,1.4886,1.4884,1.4885,1060299974.0
2008-10-23 03:04:00,1.4884,1.4886,1.4882,1.4886,1060299974.0
2008-10-23 03:05:00,1.4885,1.4885,1.4882,1.4884,1060299974.0
2008-10-23 03:06:00,1.48795,1.48795,1.48775,1.4878,1060299974.0
2008-10-23 03:07:00,1.4878,1.48815,1.4877,1.4878,1798099942.0
2008-10-23 03:08:00,1.4883,1.4884,1.4881,1.4884,1165799988.0
2008-10-23 03:09:00,1.4885,1.4887,1.4883,1.4883,1165799988.0
2008-10-23 03:10:00,1.4884,1.4886,1.488,1.4884,1165799988.0
2008-10-23 03:11:00,1.4883,1.4884,1.4881,1.4882,1165799988.0
2008-10-23 03:12:00,1.4883,1.4886,1.4882,1.4884,1165799988.0
2008-10-23 03:13:00,1.4885,1.4889,1.4885,1.4887,1165799988.0
2008-10-23 03:14:00,1.4886,1.489,1.4886,1.4889,1165799988.0
2008-10-23 03:15:00,1.4888,1.4901,1.4888,1.4898,1165799988.0
2008-10-23 03:16:00,1.4897,1.4919,1.4897,1.4916,1165799988.0
2008-10-23 03:17:00,1.4915,1.4917,1.49,1.4912,1165799988.0
2008-10-23 03:18:00,1.4911,1.4912,1.4901,1.4901,1165799988.0
2008-10-23 03:19:00,1.4903,1.4904,1.49,1.4903,1165799988.0
2008-10-23 03:20:00,1.4904,1.4904,1.49,1.49,1165799988.0
2008-10-23 03:21:00,1.4901,1.4903,1.4894,1.4894,1165799988.0
2008-10-23 03:22:00,1.4893,1.4897,1.4893,1.4895,1165799988.0
2008-10-23 03:23:00,1.4894,1.4899,1.4894,1.4899,1165799988.0
2008-10-23 03:24:00,1.4898,1.4901,1.4898,1.4899,1165799988.0
2008-10-23 03:25:00,1.49,1.4901,1.4898,1.4898,1165799988.0
2008-10-23 03:26:00,1.4899,1.4901,1.4899,1.49,1165799988.0
2008-10-23 03:27:00,1.49,1.49,1.49,1.49,1165799988.0
2008-10-23 03:28:00,1.4899,1.4908,1.4899,1.49,1774899985.0
2008-10-23 03:29:00,1.4899,1.4901,1.4899,1.49,1774899985.0
2008-10-23 03:30:00,1.4899,1.4903,1.4899,1.4899,1774899985.0
2008-10-23 03:31:00,1.4898,1.49,1.4896,1.4896,1774899985.0
2008-10-23 03:32:00,1.4894,1.48955,1.4894,1.4894,1774899985.0
2008-10-23 03:33:00,1.4898,1.4901,1.4897,1.4901,1687999996.0
2008-10-23 03:34:00,1.49,1.49,1.4896,1.4896,1687999996.0
2008-10-23 03:35:00,1.4897,1.4897,1.4897,1.4897,1687999996.0
2008-10-23 03:36:00,1.4898,1.4901,1.4898,1.49,874800001.0
2008-10-23 03:37:00,1.4899,1.4899,1.4891,1.4895,874800001.0
2008-10-23 03:38:00,1.4896,1.4901,1.4896,1.49,874800001.0
2008-10-23 03:39:00,1.4899,1.49,1.4899,1.49,874800001.0
2008-10-23 03:40:00,1.4901,1.4907,1.49,1.4906,874800001.0
2008-10-23 03:41:00,1.4904,1.4906,1.4903,1.4904,874800001.0
2008-10-23 03:42:00,1.4905,1.4909,1.4904,1.4907,874800001.0
2008-10-23 03:43:00,1.4908,1.491,1.4903,1.4907,874800001.0
2008-10-23 03:44:00,1.4906,1.4907,1.4906,1.4906,874800001.0
2008-10-23 03:45:00,1.49045,1.49045,1.4904,1.49045,874800001.0
2008-10-23 03:46:00,1.4907,1.4907,1.4906,1.4906,91599998.0
2008-10-23 03:47:00,1.49045,1.49045,1.49045,1.49045,91599998.0
2008-10-23 03:48:00,1.49045,1.4906,1.49045,1.49045,1067200012.0
2008-10-23 03:49:00,1.4908,1.4908,1.4905,1.4907,2011699976.0
2008-10-23 03:50:00,1.4906,1.4908,1.4904,1.4906,2011699976.0
2008-10-23 03:51:00,1.4907,1.4911,1.4907,1.4909,2011699976.0
2008-10-23 03:52:00,1.491,1.4912,1.4909,1.4909,2011699976.0
2008-10-23 03:53:00,1.49085,1.49085,1.4908,1.4908,2011699976.0
2008-10-23 03:54:00,1.4908,1.49085,1.4908,1.4908,2113899989.0
2008-10-23 03:55:00,1.4908,1.4908,1.4908,1.4908,1270200003.0
2008-10-23 03:56:00,1.4907,1.4909,1.4907,1.4909,1410100004.0
2008-10-23 03:57:00,1.4908,1.491,1.4905,1.4909,1410100004.0
2008-10-23 03:58:00,1.49065,1.49085,1.49055,1.4908,1410100004.0
2008-10-23 03:59:00,1.491,1.491,1.4908,1.491,712999992.0
2008-10-23 04:00:00,1.4909,1.4912,1.4909,1.491,712999992.0
2008-10-23 04:01:00,1.4909,1.491,1.4909,1.491,712999992.0
2008-10-23 04:02:00,1.4909,1.4909,1.4907,1.4909,712999992.0
2008-10-23 04:03:00,1.4906,1.49065,1.4906,1.4906,712999992.0
2008-10-23 04:04:00,1.4909,1.4911,1.4908,1.491,2033399994.0
2008-10-23 04:05:00,1.4909,1.491,1.4907,1.4909,2033399994.0
2008-10-23 04:06:00,1.4908,1.49085,1.4908,1.4908,2033399994.0
2008-10-23 04:07:00,1.4909,1.491,1.4909,1.4909,1564199990.0
2008-10-23 04:08:00,1.491,1.4911,1.491,1.4911,1564199990.0
2008-10-23 04:09:00,1.4909,1.4909,1.4909,1.4909,1564199990.0
2008-10-23 04:10:00,1.4911,1.4911,1.491,1.491,583000000.0
2008-10-23 04:11:00,1.4909,1.4913,1.4909,1.4911,583000000.0
2008-10-23 04:12:00,1.49085,1.49085,1.49085,1.49085,583000000.0
2008-10-23 04:13:00,1.491,1.4911,1.491,1.4911,225699997.0
2008-10-23 04:14:00,1.4909,1.4909,1.4909,1.4909,225699997.0
2008-10-23 04:15:00,1.4909,1.4909,1.4909,1.4909,448600006.0
2008-10-23 04:16:00,1.49105,1.4911,1.4909,1.4909,1705299988.0
2008-10-23 04:17:00,1.49095,1.49097,1.49079,1.49087,983799996.0
2008-10-23 04:18:00,1.4912,1.4912,1.491,1.4911,686800018.0
2008-10-23 04:19:00,1.491,1.4912,1.4909,1.4911,686800018.0
2008-10-23 04:20:00,1.4909,1.4909,1.4909,1.4909,686800018.0
2008-10-23 04:21:00,1.4909,1.4909,1.4909,1.4909,372600006.0
2008-10-23 04:22:00,1.4909,1.4909,1.4909,1.4909,1158599976.0
2008-10-23 04:23:00,1.4909,1.4909,1.4909,1.4909,1212599976.0
2008-10-23 04:24:00,1.491,1.4912,1.491,1.4912,1489200012.0
2008-10-23 04:25:00,1.4911,1.4911,1.491,1.4911,1489200012.0
2008-10-23 04:26:00,1.4909,1.49095,1.4909,1.49095,1489200012.0
2008-10-23 04:27:00,1.4909,1.4909,1.4909,1.4909,1158600006.0
2008-10-23 04:28:00,1.49105,1.49105,1.4909,1.4909,341799995.0
2008-10-23 04:29:00,1.4909,1.4909,1.4909,1.4909,107599998.0
2008-10-23 04:30:00,1.4909,1.4909,1.4909,1.4909,71599998.0
2008-10-23 04:31:00,1.4909,1.4909,1.4909,1.4909,101599998.0
2008-10-23 04:32:00,1.49105,1.49105,1.49105,1.49105,135299999.0
2008-10-23 04:33:00,1.4909,1.4909,1.4909,1.4909,156599998.0
2008-10-23 04:34:00,1.4909,1.4909,1.4909,1.4909,286600003.0
2008-10-23 04:35:00,1.4909,1.4909,1.4909,1.4909,154400002.0
2008-10-23 04:36:00,1.49075,1.49086,1.49065,1.49086,1018799998.0
2008-10-23 04:37:00,1.49085,1.49085,1.49085,1.49085,753600006.0
2008-10-23 04:38:00,1.4908,1.4908,1.4908,1.4908,472199999.0
2008-10-23 04:39:00,1.4908,1.4908,1.4908,1.4908,80400002.0
2008-10-23 04:40:00,1.4908,1.4908,1.4908,1.4908,118800003.0
2008-10-23 04:41:00,1.4908,1.4908,1.4908,1.4908,1215400001.0
2008-10-23 04:42:00,1.4908,1.4908,1.4908,1.4908,979800017.0
2008-10-23 04:43:00,1.4908,1.4908,1.4908,1.4908,266400002.0
2008-10-23 04:44:00,1.4908,1.4908,1.4908,1.4908,541000000.0
2008-10-23 04:45:00,1.4909,1.4909,1.4908,1.4909,1361900008.0
2008-10-23 04:46:00,1.4908,1.491,1.4907,1.4908,1361900008.0
2008-10-23 04:47:00,1.4904,1.4906,1.49035,1.49055,1361900008.0
2008-10-23 04:48:00,1.4905,1.49055,1.4904,1.4905,864299990.0
2008-10-23 04:49:00,1.4906,1.49065,1.4905,1.4905,1424600006.0
2008-10-23 04:50:00,1.4906,1.4907,1.4906,1.4906,970799990.0
2008-10-23 04:51:00,1.4905,1.4908,1.4901,1.4905,970799990.0
2008-10-23 04:52:00,1.4903,1.4907,1.4903,1.4905,970799990.0
2008-10-23 04:53:00,1.49015,1.49025,1.48995,1.48995,970799990.0
2008-10-23 04:54:00,1.48995,1.49,1.48995,1.49,1426399994.0
2008-10-23 04:55:00,1.48995,1.49,1.48995,1.49,925699982.0
2008-10-23 04:56:00,1.48995,1.49,1.4899,1.49,2101600006.0
2008-10-23 04:57:00,1.49,1.4902,1.4899,1.49,1874800003.0
2008-10-23 04:58:00,1.4899,1.4899,1.4899,1.4899,1874800003.0
2008-10-23 04:59:00,1.49,1.49,1.4897,1.4899,1171700003.0
2008-10-23 05:00:00,1.49,1.4901,1.4896,1.4901,1171700003.0
2008-10-23 05:01:00,1.49,1.4901,1.4898,1.4899,1171700003.0
2008-10-23 05:02:00,1.4898,1.4902,1.4897,1.49,1171700003.0
2008-10-23 05:03:00,1.4899,1.4901,1.4898,1.4901,1171700003.0
2008-10-23 05:04:00,1.4898,1.49,1.4892,1.4892,1171700003.0
2008-10-23 05:05:00,1.48845,1.4894,1.48845,1.4894,1171700003.0
2008-10-23 05:06:00,1.4894,1.4894,1.48835,1.4887,1745300004.0
2008-10-23 05:07:00,1.4888,1.48935,1.48865,1.4892,1871599998.0
2008-10-23 05:08:00,1.48915,1.48965,1.4891,1.48935,1145599983.0
2008-10-23 05:09:00,1.4895,1.4896,1.4891,1.4891,1676099999.0
2008-10-23 05:10:00,1.48915,1.4896,1.489,1.48955,1676099999.0
2008-10-23 05:11:00,1.4896,1.4898,1.48955,1.4897,1784099960.0
2008-10-23 05:12:00,1.4897,1.4898,1.4894,1.4896,1475899971.0
2008-10-23 05:13:00,1.4897,1.48975,1.48945,1.48975,1475899971.0
2008-10-23 05:14:00,1.4897,1.48985,1.48965,1.4897,935599983.0
2008-10-23 05:15:00,1.48975,1.48975,1.4895,1.4896,1859100009.0
2008-10-23 05:16:00,1.4899,1.49,1.4894,1.4899,1069500004.0
2008-10-23 05:17:00,1.49,1.49,1.4894,1.4897,1069500004.0
2008-10-23 05:18:00,1.4895,1.48965,1.48875,1.48885,1069500004.0
2008-10-23 05:19:00,1.489,1.4892,1.4889,1.4891,537899994.0
2008-10-23 05:20:00,1.4887,1.489,1.4887,1.489,537899994.0
2008-10-23 05:21:00,1.48905,1.48915,1.48905,1.48915,1137799991.0
2008-10-23 05:22:00,1.4895,1.4896,1.4892,1.4892,1473800003.0
2008-10-23 05:23:00,1.4894,1.4896,1.4894,1.4895,1473800003.0
2008-10-23 05:24:00,1.4896,1.4898,1.4895,1.4895,1473800003.0
2008-10-23 05:25:00,1.4897,1.4897,1.4894,1.4896,1473800003.0
2008-10-23 05:26:00,1.4895,1.4899,1.4895,1.4897,1473800003.0
2008-10-23 05:27:00,1.4898,1.4898,1.4898,1.4898,1473800003.0
2008-10-23 05:28:00,1.4898,1.4898,1.4893,1.4893,350099998.0
2008-10-23 05:29:00,1.48935,1.4895,1.4893,1.4895,268799999.0
2008-10-23 05:30:00,1.48955,1.4896,1.48905,1.4892,1146400017.0
2008-10-23 05:31:00,1.4893,1.48935,1.48905,1.4892,999900001.0
2008-10-23 05:32:00,1.4891,1.48935,1.489,1.4892,882499994.0
2008-10-23 05:33:00,1.4893,1.4896,1.48895,1.4893,1349499989.0
2008-10-23 05:34:00,1.4895,1.4898,1.4887,1.4887,652199997.0
2008-10-23 05:35:00,1.4886,1.4886,1.488,1.4882,652199997.0
2008-10-23 05:36:00,1.4883,1.4885,1.4883,1.4885,652199997.0
2008-10-23 05:37:00,1.4884,1.4885,1.4881,1.4881,652199997.0
2008-10-23 05:38:00,1.488,1.488,1.4878,1.488,652199997.0
2008-10-23 05:39:00,1.4879,1.4879,1.4873,1.4875,652199997.0
2008-10-23 05:40:00,1.4874,1.4874,1.487,1.487,652199997.0
2008-10-23 05:41:00,1.4869,1.487,1.4867,1.487,652199997.0
2008-10-23 05:42:00,1.4871,1.4877,1.4867,1.4871,652199997.0
2008-10-23 05:43:00,1.487,1.487,1.4863,1.4865,652199997.0
2008-10-23 05:44:00,1.4864,1.4865,1.4862,1.4864,652199997.0
2008-10-23 05:45:00,1.4865,1.4865,1.4857,1.4857,652199997.0
2008-10-23 05:46:00,1.4856,1.4858,1.4855,1.4858,652199997.0
2008-10-23 05:47:00,1.4857,1.4863,1.4856,1.4861,652199997.0
2008-10-23 05:48:00,1.4862,1.4862,1.4861,1.4862,652199997.0
2008-10-23 05:49:00,1.48595,1.486,1.48595,1.486,652199997.0
2008-10-23 05:50:00,1.4861,1.4865,1.4861,1.4864,1608500016.0
2008-10-23 05:51:00,1.4863,1.4867,1.4863,1.4863,1608500016.0
2008-10-23 05:52:00,1.4862,1.4863,1.4861,1.4862,1608500016.0
2008-10-23 05:53:00,1.4861,1.4864,1.4861,1.4864,1608500016.0
2008-10-23 05:54:00,1.4865,1.4873,1.4865,1.4867,1608500016.0
2008-10-23 05:55:00,1.4866,1.4867,1.4861,1.4864,1608500016.0
2008-10-23 05:56:00,1.4863,1.4864,1.486,1.4863,1608500016.0
2008-10-23 05:57:00,1.4862,1.4863,1.4861,1.4862,1608500016.0
2008-10-23 05:58:00,1.4861,1.4861,1.486,1.4861,1608500016.0
2008-10-23 05:59:00,1.4862,1.4866,1.4862,1.4864,1608500016.0
2008-10-23 06:00:00,1.4865,1.4865,1.4862,1.4863,1608500016.0
2008-10-23 06:01:00,1.4862,1.4862,1.4861,1.4862,1608500016.0
2008-10-23 06:02:00,1.4861,1.4867,1.4861,1.4862,1608500016.0
2008-10-23 06:03:00,1.4861,1.4862,1.486,1.4862,1608500016.0
2008-10-23 06:04:00,1.4861,1.4863,1.4861,1.4861,1608500016.0
2008-10-23 06:05:00,1.4862,1.4865,1.486,1.4862,1608500016.0
2008-10-23 06:06:00,1.48565,1.4861,1.4856,1.48594,1608500016.0
2008-10-23 06:07:00,1.4863,1.4865,1.4862,1.4863,1301900001.0
2008-10-23 06:08:00,1.4861,1.48615,1.4859,1.4859,1301900001.0
2008-10-23 06:09:00,1.4859,1.48605,1.4859,1.486,1438999985.0
2008-10-23 06:10:00,1.48605,1.48605,1.4859,1.4859,939500015.0
2008-10-23 06:11:00,1.486,1.4861,1.486,1.4861,383000000.0
2008-10-23 06:12:00,1.4859,1.4859,1.4859,1.4859,383000000.0
2008-10-23 06:13:00,1.4863,1.4864,1.4862,1.4862,1141299996.0
2008-10-23 06:14:00,1.4861,1.4862,1.4861,1.4861,1141299996.0
2008-10-23 06:15:00,1.48595,1.486,1.48595,1.486,1141299996.0
2008-10-23 06:16:00,1.4861,1.4864,1.4861,1.4861,596200008.0
2008-10-23 06:17:00,1.4862,1.4867,1.4862,1.4862,596200008.0
2008-10-23 06:18:00,1.4862,1.4862,1.4862,1.4862,596200008.0
2008-10-23 06:19:00,1.4862,1.48635,1.4862,1.4862,923300028.0
2008-10-23 06:20:00,1.4862,1.4862,1.4862,1.4862,626800007.0
2008-10-23 06:21:00,1.4862,1.4862,1.4862,1.4862,358200004.0
2008-10-23 06:22:00,1.4862,1.4862,1.4862,1.4862,288799999.0
2008-10-23 06:23:00,1.4862,1.4862,1.4862,1.4862,126799999.0
2008-10-23 06:24:00,1.4862,1.4862,1.4862,1.4862,248799994.0
2008-10-23 06:25:00,1.4862,1.4862,1.4862,1.4862,1906200002.0
2008-10-23 06:26:00,1.4862,1.4862,1.4862,1.4862,1176200012.0
2008-10-23 06:27:00,1.4861,1.4862,1.4861,1.4862,1829100022.0
2008-10-23 06:28:00,1.4861,1.4862,1.486,1.4861,1829100022.0
2008-10-23 06:29:00,1.486,1.4861,1.486,1.4861,1829100022.0
2008-10-23 06:30:00,1.4862,1.4863,1.4861,1.4861,1829100022.0
2008-10-23 06:31:00,1.4863,1.4863,1.486,1.4862,1829100022.0
2008-10-23 06:32:00,1.4861,1.4866,1.4861,1.4863,1829100022.0
2008-10-23 06:33:00,1.48615,1.4863,1.48615,1.4863,1829100022.0
2008-10-23 06:34:00,1.4863,1.4863,1.48625,1.4863,1112599998.0
2008-10-23 06:35:00,1.48625,1.48625,1.4861,1.48625,1913999985.0
2008-10-23 06:36:00,1.4864,1.4866,1.4863,1.4865,973199995.0
2008-10-23 06:37:00,1.4864,1.4864,1.4862,1.4864,973199995.0
2008-10-23 06:38:00,1.4863,1.4867,1.4863,1.4867,973199995.0
2008-10-23 06:39:00,1.4866,1.4869,1.4866,1.4869,973199995.0
2008-10-23 06:40:00,1.4868,1.4869,1.4867,1.4869,973199995.0
2008-10-23 06:41:00,1.487,1.487,1.4865,1.4867,973199995.0
2008-10-23 06:42:00,1.4868,1.4872,1.4867,1.4871,973199995.0
2008-10-23 06:43:00,1.4872,1.4875,1.4872,1.4873,973199995.0
2008-10-23 06:44:00,1.48715,1.4873,1.48675,1.4872,973199995.0
2008-10-23 06:45:00,1.4873,1.4874,1.4872,1.4872,1347400019.0
2008-10-23 06:46:00,1.48715,1.4875,1.4871,1.4874,1347400019.0
2008-10-23 06:47:00,1.4875,1.4877,1.487,1.4873,1459999985.0
2008-10-23 06:48:00,1.4872,1.488,1.4872,1.4879,1459999985.0
2008-10-23 06:49:00,1.4877,1.48785,1.48745,1.4878,1459999985.0
2008-10-23 06:50:00,1.48785,1.4892,1.48785,1.4886,1213299973.0
2008-10-23 06:51:00,1.4886,1.4886,1.4879,1.4879,412699988.0
2008-10-23 06:52:00,1.4879,1.4882,1.4879,1.48815,347500000.0
2008-10-23 06:53:00,1.4883,1.4883,1.4876,1.4881,1692100010.0
2008-10-23 06:54:00,1.4883,1.4896,1.4883,1.4894,1692100010.0
2008-10-23 06:55:00,1.4893,1.4893,1.4887,1.4893,1692100010.0
2008-10-23 06:56:00,1.4894,1.4901,1.4894,1.49,1692100010.0
2008-10-23 06:57:00,1.4901,1.4921,1.4898,1.4916,1692100010.0
2008-10-23 06:58:00,1.492,1.493,1.4918,1.4919,1692100010.0
2008-10-23 06:59:00,1.4918,1.4918,1.4895,1.4908,1692100010.0
2008-10-23 07:00:00,1.4909,1.4924,1.4909,1.492,1692100010.0
2008-10-23 07:01:00,1.4922,1.49235,1.4918,1.4918,1692100010.0
2008-10-23 07:02:00,1.4918,1.49185,1.4916,1.49175,1901199981.0
2008-10-23 07:03:00,1.4921,1.4925,1.491,1.4915,1846500000.0
2008-10-23 07:04:00,1.4916,1.4918,1.4915,1.4917,1846500000.0
2008-10-23 07:05:00,1.4916,1.4921,1.4904,1.4916,1846500000.0
2008-10-23 07:06:00,1.4919,1.49195,1.4912,1.4919,1846500000.0
2008-10-23 07:07:00,1.4916,1.4922,1.4913,1.4917,2120099988.0
2008-10-23 07:08:00,1.49035,1.4917,1.4902,1.49115,2120099988.0
2008-10-23 07:09:00,1.49115,1.49155,1.491,1.4914,946699996.0
2008-10-23 07:10:00,1.4917,1.4917,1.4914,1.4914,752100003.0
2008-10-23 07:11:00,1.4915,1.4915,1.4913,1.4913,752100003.0
2008-10-23 07:12:00,1.4914,1.4914,1.4909,1.491,752100003.0
2008-10-23 07:13:00,1.4909,1.491,1.4906,1.491,752100003.0
2008-10-23 07:14:00,1.49075,1.4909,1.49065,1.49075,752100003.0
2008-10-23 07:15:00,1.4909,1.4911,1.4908,1.4911,847200014.0
2008-10-23 07:16:00,1.4909,1.4909,1.4906,1.4908,847200014.0
2008-10-23 07:17:00,1.4908,1.4908,1.4908,1.4908,187200001.0
2008-10-23 07:18:00,1.4908,1.4908,1.4908,1.4908,97000000.0
2008-10-23 07:19:00,1.49085,1.491,1.49075,1.49085,1848900008.0
2008-10-23 07:20:00,1.4911,1.4912,1.491,1.491,2005600011.0
2008-10-23 07:21:00,1.4908,1.49085,1.4903,1.4905,2005600011.0
2008-10-23 07:22:00,1.4905,1.49075,1.4905,1.49065,1238100011.0
2008-10-23 07:23:00,1.4907,1.4912,1.4905,1.4912,497699996.0
2008-10-23 07:24:00,1.4911,1.4912,1.4909,1.4912,497699996.0
2008-10-23 07:25:00,1.4913,1.4913,1.4909,1.4909,497699996.0
2008-10-23 07:26:00,1.4908,1.4909,1.4908,1.4909,497699996.0
2008-10-23 07:27:00,1.491,1.491,1.4908,1.4909,497699996.0
2008-10-23 07:28:00,1.4908,1.4912,1.4908,1.4911,497699996.0
2008-10-23 07:29:00,1.4912,1.4913,1.491,1.491,497699996.0
2008-10-23 07:30:00,1.4909,1.4912,1.4909,1.491,497699996.0
2008-10-23 07:31:00,1.4911,1.4911,1.4909,1.491,497699996.0
2008-10-23 07:32:00,1.4909,1.491,1.4906,1.4906,497699996.0
2008-10-23 07:33:00,1.4907,1.4909,1.4905,1.4909,497699996.0
2008-10-23 07:34:00,1.491,1.4912,1.491,1.491,497699996.0
2008-10-23 07:35:00,1.4909,1.4909,1.4905,1.4906,497699996.0
2008-10-23 07:36:00,1.4905,1.4905,1.4888,1.4902,497699996.0
2008-10-23 07:37:00,1.48965,1.4899,1.4896,1.4899,497699996.0
2008-10-23 07:38:00,1.49005,1.49015,1.49,1.49015,1393800010.0
2008-10-23 07:39:00,1.4903,1.4905,1.4903,1.4905,1511100008.0
2008-10-23 07:40:00,1.4904,1.4906,1.4904,1.4904,1511100008.0
2008-10-23 07:41:00,1.4903,1.4905,1.4902,1.4905,1511100008.0
2008-10-23 07:42:00,1.4906,1.4909,1.4906,1.4908,1511100008.0
2008-10-23 07:43:00,1.49055,1.491,1.49045,1.4905,1511100008.0
2008-10-23 07:44:00,1.4908,1.4908,1.4907,1.4907,594800012.0
2008-10-23 07:45:00,1.4908,1.4911,1.4908,1.4911,594800012.0
2008-10-23 07:46:00,1.491,1.4913,1.4908,1.4912,594800012.0
2008-10-23 07:47:00,1.49085,1.49105,1.49085,1.49095,594800012.0
2008-10-23 07:48:00,1.49095,1.4911,1.49095,1.49105,1516399994.0
2008-10-23 07:49:00,1.4913,1.4914,1.4913,1.4914,168400001.0
2008-10-23 07:50:00,1.4915,1.4915,1.4913,1.4915,168400001.0
2008-10-23 07:51:00,1.4916,1.4921,1.4915,1.4916,168400001.0
2008-10-23 07:52:00,1.4917,1.4919,1.4916,1.4918,168400001.0
2008-10-23 07:53:00,1.4917,1.4924,1.4915,1.492,168400001.0
2008-10-23 07:54:00,1.4921,1.4923,1.492,1.492,168400001.0
2008-10-23 07:55:00,1.4919,1.4923,1.4917,1.4922,168400001.0
2008-10-23 07:56:00,1.4923,1.4925,1.4923,1.4924,168400001.0
2008-10-23 07:57:00,1.4923,1.4924,1.4919,1.4919,168400001.0
2008-10-23 07:58:00,1.492,1.4924,1.492,1.4924,168400001.0
2008-10-23 07:59:00,1.4925,1.4926,1.4922,1.4925,168400001.0
2008-10-23 08:00:00,1.4924,1.4931,1.4924,1.4929,168400001.0
2008-10-23 08:01:00,1.493,1.493,1.4924,1.4924,168400001.0
2008-10-23 08:02:00,1.4923,1.4923,1.4913,1.4916,168400001.0
2008-10-23 08:03:00,1.4917,1.4924,1.4916,1.4919,168400001.0
2008-10-23 08:04:00,1.492,1.4923,1.4917,1.4922,168400001.0
2008-10-23 08:05:00,1.4923,1.4924,1.4921,1.4923,168400001.0
2008-10-23 08:06:00,1.4922,1.4928,1.4922,1.4926,168400001.0
2008-10-23 08:07:00,1.4925,1.4931,1.4925,1.493,168400001.0
2008-10-23 08:08:00,1.4929,1.4932,1.4929,1.4931,168400001.0
2008-10-23 08:09:00,1.4932,1.4933,1.493,1.4933,168400001.0
2008-10-23 08:10:00,1.4932,1.4939,1.4931,1.4937,168400001.0
2008-10-23 08:11:00,1.4938,1.494,1.4937,1.4937,168400001.0
2008-10-23 08:12:00,1.4936,1.4937,1.4933,1.4934,168400001.0
2008-10-23 08:13:00,1.4933,1.494,1.4933,1.494,168400001.0
2008-10-23 08:14:00,1.4936,1.4936,1.4936,1.4936,168400001.0
2008-10-23 08:15:00,1.4934,1.4939,1.4931,1.4933,1686699998.0
2008-10-23 08:16:00,1.4934,1.4935,1.4933,1.4935,1686699998.0
2008-10-23 08:17:00,1.4934,1.4935,1.4933,1.4933,1686699998.0
2008-10-23 08:18:00,1.4934,1.4937,1.4934,1.4937,1686699998.0
2008-10-23 08:19:00,1.4938,1.4945,1.4937,1.4944,1686699998.0
2008-10-23 08:20:00,1.4945,1.4945,1.494,1.4943,1686699998.0
2008-10-23 08:21:00,1.4942,1.4943,1.4941,1.4941,1686699998.0
2008-10-23 08:22:00,1.494,1.4942,1.4939,1.494,1686699998.0
2008-10-23 08:23:00,1.4941,1.4941,1.4937,1.4938,1686699998.0
2008-10-23 08:24:00,1.4937,1.494,1.4937,1.494,1686699998.0
2008-10-23 08:25:00,1.4939,1.4943,1.4938,1.4943,1686699998.0
2008-10-23 08:26:00,1.4942,1.4944,1.4942,1.4943,1686699998.0
2008-10-23 08:27:00,1.4942,1.4943,1.4941,1.4941,1686699998.0
2008-10-23 08:28:00,1.494,1.4943,1.494,1.4941,1686699998.0
2008-10-23 08:29:00,1.4942,1.4949,1.4941,1.4949,1686699998.0
2008-10-23 08:30:00,1.4951,1.4961,1.4951,1.4958,1686699998.0
2008-10-23 08:31:00,1.4959,1.4971,1.4959,1.4969,1686699998.0
2008-10-23 08:32:00,1.4968,1.4977,1.4965,1.4975,1686699998.0
2008-10-23 08:33:00,1.4974,1.4975,1.4968,1.4969,1686699998.0
2008-10-23 08:34:00,1.4968,1.4968,1.4963,1.4966,1686699998.0
2008-10-23 08:35:00,1.4965,1.4965,1.4963,1.4965,1686699998.0
2008-10-23 08:36:00,1.4966,1.4972,1.4966,1.4971,1686699998.0
2008-10-23 08:37:00,1.497,1.4971,1.4968,1.4968,1686699998.0
2008-10-23 08:38:00,1.4971,1.4972,1.4966,1.4972,1686699998.0
2008-10-23 08:39:00,1.4971,1.4972,1.4969,1.497,1686699998.0
2008-10-23 08:40:00,1.4969,1.497,1.4967,1.4967,1686699998.0
2008-10-23 08:44:00,1.4965,1.4971,1.4964,1.4968,1686699998.0
2008-10-23 08:45:00,1.4969,1.497,1.4964,1.4966,1686699998.0
2008-10-23 08:46:00,1.4967,1.4968,1.4965,1.4967,1686699998.0
2008-10-23 08:47:00,1.4968,1.4969,1.4965,1.4968,1686699998.0
2008-10-23 08:48:00,1.4966,1.4969,1.4966,1.4968,1686699998.0
2008-10-23 08:49:00,1.4967,1.497,1.4967,1.4968,1686699998.0
2008-10-23 08:50:00,1.4969,1.4969,1.4966,1.4967,1686699998.0
2008-10-23 08:51:00,1.4968,1.4968,1.4962,1.4962,1686699998.0
2008-10-23 08:52:00,1.4963,1.4965,1.496,1.4964,1686699998.0
2008-10-23 08:53:00,1.4963,1.4964,1.4958,1.4958,1686699998.0
2008-10-23 08:54:00,1.496,1.4962,1.4954,1.496,1686699998.0
2008-10-23 08:55:00,1.4958,1.4963,1.4957,1.4958,1686699998.0
2008-10-23 08:56:00,1.4959,1.4961,1.4956,1.4961,1686699998.0
2008-10-23 08:57:00,1.496,1.4963,1.496,1.4961,1686699998.0
2008-10-23 08:58:00,1.4962,1.4966,1.496,1.4965,1686699998.0
2008-10-23 08:59:00,1.4964,1.4965,1.4958,1.496,1686699998.0
2008-10-23 09:00:00,1.4961,1.4961,1.4958,1.4959,1686699998.0
2008-10-23 09:01:00,1.496,1.496,1.4957,1.4958,1686699998.0
2008-10-23 09:02:00,1.4959,1.4959,1.4953,1.4953,1686699998.0
2008-10-23 09:03:00,1.4954,1.4954,1.4948,1.4952,1686699998.0
2008-10-23 09:04:00,1.4951,1.4955,1.495,1.4953,1686699998.0
2008-10-23 09:05:00,1.4952,1.4953,1.495,1.495,1686699998.0
2008-10-23 09:06:00,1.4949,1.495,1.4944,1.4944,1686699998.0
2008-10-23 09:07:00,1.4945,1.4953,1.4945,1.4953,1686699998.0
2008-10-23 09:08:00,1.4954,1.4956,1.4953,1.4955,1686699998.0
2008-10-23 09:09:00,1.4954,1.4954,1.4951,1.4953,1686699998.0
2008-10-23 09:10:00,1.4954,1.4957,1.4952,1.4957,1686699998.0
2008-10-23 09:11:00,1.4958,1.4958,1.4954,1.4956,1686699998.0
2008-10-23 09:12:00,1.4957,1.4957,1.4956,1.4956,1686699998.0
2008-10-23 09:13:00,1.4957,1.4958,1.4956,1.4958,1686699998.0
2008-10-23 09:14:00,1.4957,1.4961,1.4957,1.4961,1686699998.0
2008-10-23 09:15:00,1.496,1.4961,1.4958,1.4959,1686699998.0
2008-10-23 09:16:00,1.496,1.496,1.4953,1.4953,1686699998.0
2008-10-23 09:17:00,1.4954,1.4956,1.4952,1.4955,1686699998.0
2008-10-23 09:18:00,1.4954,1.4956,1.4954,1.4956,1686699998.0
2008-10-23 09:19:00,1.4957,1.4957,1.4955,1.4955,1686699998.0
2008-10-23 09:20:00,1.4954,1.4955,1.4954,1.4954,1686699998.0
2008-10-23 09:21:00,1.4953,1.4955,1.4953,1.4954,1686699998.0
2008-10-23 09:22:00,1.4953,1.4954,1.4948,1.4948,1686699998.0
2008-10-23 09:23:00,1.4947,1.4947,1.4936,1.4937,1686699998.0
2008-10-23 09:24:00,1.4938,1.4941,1.4936,1.4938,1686699998.0
2008-10-23 09:25:00,1.4939,1.4939,1.4936,1.4937,1686699998.0
2008-10-23 09:26:00,1.4938,1.4943,1.4937,1.4942,1686699998.0
2008-10-23 09:27:00,1.4941,1.4941,1.4936,1.4937,1686699998.0
2008-10-23 09:28:00,1.4936,1.4937,1.4931,1.4931,1686699998.0
2008-10-23 09:29:00,1.493,1.4932,1.4926,1.4932,1686699998.0
2008-10-23 09:30:00,1.4933,1.4935,1.4932,1.4932,1686699998.0
2008-10-23 09:31:00,1.4931,1.4933,1.4929,1.4932,1686699998.0
2008-10-23 09:32:00,1.4933,1.4933,1.4927,1.493,1686699998.0
2008-10-23 09:33:00,1.4929,1.493,1.4929,1.493,1686699998.0
2008-10-23 09:34:00,1.4931,1.4934,1.493,1.4932,1686699998.0
2008-10-23 09:35:00,1.4933,1.4933,1.493,1.493,1686699998.0
2008-10-23 09:36:00,1.4929,1.4932,1.4929,1.493,1686699998.0
2008-10-23 09:37:00,1.4931,1.4934,1.493,1.4934,1686699998.0
2008-10-23 09:38:00,1.4932,1.4936,1.4931,1.4935,1686699998.0
2008-10-23 09:39:00,1.4936,1.4938,1.4935,1.4936,1686699998.0
2008-10-23 09:40:00,1.4935,1.4938,1.4931,1.4932,1686699998.0
2008-10-23 09:41:00,1.4931,1.4933,1.4925,1.4925,1686699998.0
2008-10-23 09:42:00,1.4924,1.4926,1.492,1.4921,1686699998.0
2008-10-23 09:43:00,1.4922,1.4922,1.4918,1.4919,1686699998.0
2008-10-23 09:44:00,1.492,1.4926,1.492,1.4926,1686699998.0
2008-10-23 09:45:00,1.4925,1.4928,1.4925,1.4927,1686699998.0
2008-10-23 09:46:00,1.4928,1.4928,1.4926,1.4927,1686699998.0
2008-10-23 09:47:00,1.4926,1.4931,1.4926,1.4929,1686699998.0
2008-10-23 09:48:00,1.493,1.4932,1.4917,1.492,1686699998.0
2008-10-23 09:49:00,1.4919,1.4923,1.4918,1.492,1686699998.0
2008-10-23 09:50:00,1.4921,1.4926,1.4921,1.4926,1686699998.0
2008-10-23 09:51:00,1.4927,1.4931,1.4924,1.4927,1686699998.0
2008-10-23 09:52:00,1.4926,1.493,1.4926,1.4929,1686699998.0
2008-10-23 09:53:00,1.493,1.4937,1.493,1.4936,1686699998.0
2008-10-23 09:54:00,1.4937,1.4943,1.4937,1.4943,1686699998.0
2008-10-23 09:55:00,1.4942,1.4947,1.4942,1.4945,1686699998.0
2008-10-23 09:56:00,1.4944,1.4945,1.4943,1.4945,1686699998.0
2008-10-23 09:57:00,1.4944,1.4946,1.4941,1.4943,1686699998.0
2008-10-23 09:58:00,1.4944,1.4944,1.4941,1.4943,1686699998.0
2008-10-23 09:59:00,1.4942,1.4946,1.4942,1.4946,1686699998.0
2008-10-23 10:00:00,1.4947,1.4947,1.4943,1.4943,1686699998.0
2008-10-23 10:01:00,1.4944,1.4945,1.4943,1.4944,1686699998.0
2008-10-23 10:02:00,1.4943,1.4944,1.4942,1.4943,1686699998.0
2008-10-23 10:03:00,1.4942,1.4944,1.4942,1.4943,1686699998.0
2008-10-23 10:04:00,1.4942,1.4943,1.4942,1.4943,1686699998.0
2008-10-23 10:05:00,1.4942,1.4943,1.4934,1.4935,1686699998.0
2008-10-23 10:06:00,1.4934,1.4935,1.4929,1.4929,1686699998.0
2008-10-23 10:07:00,1.4928,1.493,1.4921,1.4928,1686699998.0
2008-10-23 10:08:00,1.4929,1.4932,1.4928,1.493,1686699998.0
2008-10-23 10:09:00,1.4931,1.4938,1.4929,1.4938,1686699998.0
2008-10-23 10:10:00,1.4937,1.4938,1.4935,1.4935,1686699998.0
2008-10-23 10:11:00,1.4936,1.4941,1.4936,1.494,1686699998.0
2008-10-23 10:12:00,1.4941,1.4942,1.4939,1.4939,1686699998.0
2008-10-23 10:13:00,1.4938,1.494,1.4938,1.4938,1686699998.0
2008-10-23 10:14:00,1.4938,1.4938,1.49365,1.49365,1686699998.0
2008-10-23 10:15:00,1.4936,1.4938,1.4934,1.4934,1743999993.0
2008-10-23 10:16:00,1.4935,1.494,1.4933,1.4938,1743999993.0
2008-10-23 10:17:00,1.4937,1.4943,1.4937,1.4942,1743999993.0
2008-10-23 10:18:00,1.4941,1.4943,1.4937,1.494,1743999993.0
2008-10-23 10:19:00,1.4941,1.4941,1.4935,1.494,1743999993.0
2008-10-23 10:20:00,1.4941,1.4945,1.4941,1.4944,1743999993.0
2008-10-23 10:21:00,1.4943,1.4947,1.4943,1.4946,1743999993.0
2008-10-23 10:22:00,1.4947,1.4947,1.4944,1.4944,1743999993.0
2008-10-23 10:23:00,1.4943,1.4947,1.4943,1.4947,1743999993.0
2008-10-23 10:24:00,1.4946,1.4948,1.4946,1.4947,1743999993.0
2008-10-23 10:25:00,1.4948,1.4948,1.4946,1.4947,1743999993.0
2008-10-23 10:26:00,1.4946,1.495,1.4946,1.4949,1743999993.0
2008-10-23 10:27:00,1.4948,1.4949,1.4945,1.4949,1743999993.0
2008-10-23 10:28:00,1.495,1.495,1.4946,1.4946,1743999993.0
2008-10-23 10:29:00,1.4947,1.4949,1.4946,1.4947,1743999993.0
2008-10-23 10:30:00,1.4948,1.4953,1.4947,1.4953,1743999993.0
2008-10-23 10:31:00,1.4952,1.4953,1.4949,1.495,1743999993.0
2008-10-23 10:32:00,1.4951,1.4951,1.4949,1.4949,1743999993.0
2008-10-23 10:33:00,1.4948,1.495,1.4948,1.495,1743999993.0
2008-10-23 10:34:00,1.4949,1.495,1.4947,1.4947,1743999993.0
2008-10-23 10:35:00,1.4948,1.495,1.4947,1.4949,1743999993.0
2008-10-23 10:36:00,1.4948,1.4954,1.4946,1.4954,1743999993.0
2008-10-23 10:37:00,1.4955,1.4956,1.4953,1.4956,1743999993.0
2008-10-23 10:38:00,1.4955,1.4958,1.4955,1.4957,1743999993.0
2008-10-23 10:39:00,1.4958,1.4958,1.4956,1.4957,1743999993.0
2008-10-23 10:40:00,1.4958,1.4959,1.4957,1.4958,1743999993.0
2008-10-23 10:41:00,1.4957,1.4959,1.4957,1.4959,1743999993.0
2008-10-23 10:42:00,1.4958,1.4959,1.4958,1.4959,1743999993.0
2008-10-23 10:43:00,1.4958,1.4959,1.4954,1.4955,1743999993.0
2008-10-23 10:44:00,1.4954,1.4954,1.4951,1.4954,1743999993.0
2008-10-23 10:45:00,1.4953,1.4954,1.4947,1.4948,1743999993.0
2008-10-23 10:46:00,1.4949,1.4956,1.4947,1.4955,1743999993.0
2008-10-23 10:47:00,1.4956,1.4959,1.4956,1.4959,1743999993.0
2008-10-23 10:48:00,1.496,1.496,1.4958,1.4958,1743999993.0
2008-10-23 10:49:00,1.4957,1.4958,1.4957,1.4957,1743999993.0
2008-10-23 10:50:00,1.4956,1.4957,1.4956,1.4956,1743999993.0
2008-10-23 10:51:00,1.4957,1.4958,1.4954,1.4956,1743999993.0
2008-10-23 10:52:00,1.4957,1.496,1.4957,1.4958,1743999993.0
2008-10-23 10:53:00,1.4957,1.4957,1.4955,1.4955,1743999993.0
2008-10-23 10:54:00,1.4956,1.4957,1.4955,1.4955,1743999993.0
2008-10-23 10:55:00,1.4954,1.4958,1.4954,1.4957,1743999993.0
2008-10-23 10:56:00,1.4956,1.4957,1.4955,1.4957,1743999993.0
2008-10-23 10:57:00,1.4956,1.4957,1.4953,1.4954,1743999993.0
2008-10-23 10:58:00,1.4955,1.4971,1.4954,1.4968,1743999993.0
2008-10-23 10:59:00,1.4969,1.4971,1.4967,1.4969,1743999993.0
2008-10-23 11:00:00,1.497,1.4971,1.4965,1.4965,1743999993.0
2008-10-23 11:01:00,1.4964,1.4964,1.4958,1.4958,1743999993.0
2008-10-23 11:02:00,1.4957,1.4958,1.4955,1.4956,1743999993.0
2008-10-23 11:03:00,1.4957,1.496,1.4956,1.496,1743999993.0
2008-10-23 11:04:00,1.4961,1.4961,1.4957,1.4957,1743999993.0
2008-10-23 11:05:00,1.4956,1.4958,1.4956,1.4957,1743999993.0
2008-10-23 11:06:00,1.4958,1.4959,1.4956,1.4958,1743999993.0
2008-10-23 11:07:00,1.4957,1.4958,1.4955,1.4955,1743999993.0
2008-10-23 11:08:00,1.4956,1.4957,1.4955,1.4957,1743999993.0
2008-10-23 11:09:00,1.4958,1.4959,1.4957,1.4957,1743999993.0
2008-10-23 11:10:00,1.4958,1.496,1.4956,1.4957,1743999993.0
2008-10-23 11:11:00,1.4956,1.4959,1.4956,1.4959,1743999993.0
2008-10-23 11:12:00,1.4958,1.4961,1.4958,1.496,1743999993.0
2008-10-23 11:13:00,1.4961,1.4962,1.496,1.496,1743999993.0
2008-10-23 11:14:00,1.4961,1.4961,1.496,1.4961,1743999993.0
2008-10-23 11:15:00,1.496,1.4961,1.496,1.4961,1743999993.0
2008-10-23 11:16:00,1.496,1.4963,1.4959,1.4961,1743999993.0
2008-10-23 11:17:00,1.4962,1.4966,1.4961,1.4963,1743999993.0
2008-10-23 11:18:00,1.4962,1.4963,1.4961,1.4961,1743999993.0
2008-10-23 11:19:00,1.496,1.4962,1.4959,1.4962,1743999993.0
2008-10-23 11:20:00,1.4961,1.4961,1.4959,1.4959,1743999993.0
2008-10-23 11:21:00,1.4958,1.4963,1.4958,1.4963,1743999993.0
2008-10-23 11:22:00,1.4964,1.497,1.4963,1.4969,1743999993.0
2008-10-23 11:23:00,1.497,1.497,1.4965,1.4965,1743999993.0
2008-10-23 11:24:00,1.4964,1.4973,1.4964,1.4972,1743999993.0
2008-10-23 11:25:00,1.4971,1.4974,1.4971,1.4973,1743999993.0
2008-10-23 11:26:00,1.4972,1.4973,1.4969,1.4973,1743999993.0
2008-10-23 11:27:00,1.4972,1.4973,1.497,1.497,1743999993.0
2008-10-23 11:28:00,1.4969,1.4971,1.4969,1.4971,1743999993.0
2008-10-23 11:29:00,1.497,1.497,1.4963,1.4964,1743999993.0
2008-10-23 11:30:00,1.4963,1.4965,1.4959,1.496,1743999993.0
2008-10-23 11:31:00,1.4959,1.496,1.4955,1.4957,1743999993.0
2008-10-23 11:32:00,1.4956,1.4957,1.4953,1.4954,1743999993.0
2008-10-23 11:33:00,1.4955,1.4958,1.4953,1.4953,1743999993.0
2008-10-23 11:34:00,1.4954,1.4955,1.4953,1.4954,1743999993.0
2008-10-23 11:35:00,1.4955,1.4955,1.4949,1.495,1743999993.0
2008-10-23 11:36:00,1.4951,1.4952,1.4949,1.4951,1743999993.0
2008-10-23 11:37:00,1.495,1.4953,1.4949,1.4953,1743999993.0
2008-10-23 11:38:00,1.4954,1.4956,1.495,1.4951,1743999993.0
2008-10-23 11:39:00,1.4952,1.496,1.4951,1.4956,1743999993.0
2008-10-23 11:40:00,1.4955,1.4962,1.4955,1.4962,1743999993.0
2008-10-23 11:41:00,1.4961,1.4963,1.496,1.4961,1743999993.0
2008-10-23 11:42:00,1.4962,1.4967,1.4962,1.4964,1743999993.0
2008-10-23 11:43:00,1.4965,1.4965,1.4956,1.4959,1743999993.0
2008-10-23 11:44:00,1.4958,1.4963,1.4958,1.4962,1743999993.0
2008-10-23 11:45:00,1.4961,1.4962,1.4961,1.4962,1743999993.0
2008-10-23 11:46:00,1.4963,1.4963,1.4956,1.4957,1743999993.0
2008-10-23 11:47:00,1.4958,1.496,1.4958,1.4958,1743999993.0
2008-10-23 11:48:00,1.4959,1.496,1.4958,1.496,1743999993.0
2008-10-23 11:49:00,1.4961,1.4964,1.496,1.4962,1743999993.0
2008-10-23 11:50:00,1.4961,1.4966,1.4961,1.4964,1743999993.0
2008-10-23 11:51:00,1.4965,1.4965,1.4959,1.4963,1743999993.0
2008-10-23 11:52:00,1.4964,1.4964,1.4958,1.496,1743999993.0
2008-10-23 11:53:00,1.4959,1.496,1.4955,1.4956,1743999993.0
2008-10-23 11:54:00,1.4955,1.496,1.4955,1.4958,1743999993.0
2008-10-23 11:55:00,1.4959,1.4961,1.4956,1.4957,1743999993.0
2008-10-23 11:56:00,1.4958,1.4958,1.4949,1.4951,1743999993.0
2008-10-23 11:57:00,1.495,1.4953,1.4948,1.4948,1743999993.0
2008-10-23 11:58:00,1.4947,1.4952,1.4946,1.4947,1743999993.0
2008-10-23 11:59:00,1.4948,1.495,1.4941,1.4942,1743999993.0
2008-10-23 12:00:00,1.4943,1.4948,1.4943,1.4947,1743999993.0
2008-10-23 12:01:00,1.4948,1.4949,1.4948,1.4949,1743999993.0
2008-10-23 12:02:00,1.4948,1.4948,1.4943,1.4944,1743999993.0
2008-10-23 12:03:00,1.4945,1.4946,1.4944,1.4944,1743999993.0
2008-10-23 12:04:00,1.4943,1.4946,1.4942,1.4945,1743999993.0
2008-10-23 12:05:00,1.4946,1.4946,1.4945,1.4945,1743999993.0
2008-10-23 12:06:00,1.4946,1.4946,1.4945,1.4945,1743999993.0
2008-10-23 12:07:00,1.49445,1.49445,1.49425,1.4943,1743999993.0
2008-10-23 12:08:00,1.4944,1.495,1.4943,1.495,2007100009.0
2008-10-23 12:09:00,1.4949,1.4953,1.4949,1.4949,2007100009.0
2008-10-23 12:10:00,1.495,1.4957,1.495,1.4956,2007100009.0
2008-10-23 12:11:00,1.4957,1.4961,1.4954,1.4961,2007100009.0
2008-10-23 12:12:00,1.4962,1.4962,1.4956,1.4957,2007100009.0
2008-10-23 12:13:00,1.4958,1.4959,1.4956,1.4959,2007100009.0
2008-10-23 12:14:00,1.496,1.4962,1.4958,1.4962,2007100009.0
2008-10-23 12:15:00,1.4961,1.4964,1.4961,1.4963,2007100009.0
2008-10-23 12:16:00,1.4962,1.4965,1.4962,1.4963,2007100009.0
2008-10-23 12:17:00,1.4964,1.4967,1.4964,1.4966,2007100009.0
2008-10-23 12:18:00,1.4967,1.4967,1.4963,1.4964,2007100009.0
2008-10-23 12:19:00,1.4963,1.4966,1.4962,1.4965,2007100009.0
2008-10-23 12:20:00,1.4966,1.4966,1.4964,1.4966,2007100009.0
2008-10-23 12:21:00,1.4967,1.4967,1.4965,1.4966,2007100009.0
2008-10-23 12:22:00,1.4965,1.4966,1.4961,1.4962,2007100009.0
2008-10-23 12:23:00,1.4961,1.4966,1.4961,1.4961,2007100009.0
2008-10-23 12:24:00,1.4962,1.4963,1.4962,1.4962,2007100009.0
2008-10-23 12:25:00,1.4961,1.4963,1.4961,1.4962,2007100009.0
2008-10-23 12:26:00,1.4961,1.4962,1.4961,1.4961,2007100009.0
2008-10-23 12:27:00,1.496,1.4961,1.4956,1.4956,2007100009.0
2008-10-23 12:28:00,1.4957,1.4962,1.4956,1.4961,2007100009.0
2008-10-23 12:29:00,1.4962,1.4964,1.4961,1.4962,2007100009.0
2008-10-23 12:30:00,1.4961,1.4962,1.4961,1.4961,2007100009.0
2008-10-23 12:31:00,1.4962,1.4966,1.4962,1.4966,2007100009.0
2008-10-23 12:32:00,1.4967,1.4967,1.4966,1.4966,2007100009.0
2008-10-23 12:33:00,1.4967,1.4969,1.4965,1.4965,2007100009.0
2008-10-23 12:34:00,1.4964,1.4965,1.4963,1.4965,2007100009.0
2008-10-23 12:35:00,1.4964,1.4966,1.4964,1.4965,2007100009.0
2008-10-23 12:36:00,1.4966,1.4966,1.4965,1.4965,2007100009.0
2008-10-23 12:37:00,1.4966,1.4966,1.4963,1.4964,2007100009.0
2008-10-23 12:38:00,1.4965,1.4965,1.4963,1.4964,2007100009.0
2008-10-23 12:39:00,1.4963,1.4965,1.4963,1.4963,2007100009.0
2008-10-23 12:40:00,1.4964,1.4964,1.4963,1.4964,2007100009.0
2008-10-23 12:41:00,1.4963,1.4964,1.4962,1.4963,2007100009.0
2008-10-23 12:42:00,1.4962,1.497,1.4962,1.4969,2007100009.0
2008-10-23 12:43:00,1.4968,1.4969,1.4965,1.4966,2007100009.0
2008-10-23 12:44:00,1.4965,1.4965,1.4961,1.4962,2007100009.0
2008-10-23 12:45:00,1.4961,1.4961,1.4954,1.4954,2007100009.0
2008-10-23 12:46:00,1.4955,1.4959,1.4954,1.4958,2007100009.0
2008-10-23 12:47:00,1.4959,1.4966,1.4958,1.4965,2007100009.0
2008-10-23 12:48:00,1.4966,1.4967,1.4964,1.4967,2007100009.0
2008-10-23 12:49:00,1.4966,1.4969,1.4966,1.4968,2007100009.0
2008-10-23 12:50:00,1.4969,1.4969,1.4962,1.4962,2007100009.0
2008-10-23 12:51:00,1.4963,1.4963,1.4962,1.4962,2007100009.0
2008-10-23 12:52:00,1.4961,1.4961,1.4958,1.4958,2007100009.0
2008-10-23 12:53:00,1.4957,1.4958,1.4951,1.4951,2007100009.0
2008-10-23 12:54:00,1.495,1.4952,1.4949,1.4951,2007100009.0
2008-10-23 12:55:00,1.4952,1.4952,1.4948,1.4948,2007100009.0
2008-10-23 12:56:00,1.4949,1.495,1.4947,1.4948,2007100009.0
2008-10-23 12:57:00,1.4947,1.4953,1.4947,1.4953,2007100009.0
2008-10-23 12:58:00,1.4952,1.4952,1.4945,1.4946,2007100009.0
2008-10-23 12:59:00,1.4945,1.4946,1.4944,1.4944,2007100009.0
2008-10-23 13:00:00,1.4945,1.4946,1.4944,1.4944,2007100009.0
2008-10-23 13:01:00,1.4945,1.4945,1.4944,1.4944,2007100009.0
2008-10-23 13:02:00,1.4943,1.4944,1.4943,1.4943,2007100009.0
2008-10-23 13:03:00,1.4942,1.4943,1.4942,1.4943,2007100009.0
2008-10-23 13:04:00,1.4942,1.4944,1.4942,1.4944,2007100009.0
2008-10-23 13:05:00,1.4945,1.4946,1.4944,1.4946,2007100009.0
2008-10-23 13:06:00,1.4947,1.4947,1.4944,1.4944,2007100009.0
2008-10-23 13:07:00,1.4943,1.4945,1.4943,1.4945,2007100009.0
2008-10-23 13:08:00,1.4946,1.4951,1.4946,1.495,2007100009.0
2008-10-23 13:09:00,1.4949,1.495,1.4943,1.4943,2007100009.0
2008-10-23 13:10:00,1.4944,1.4944,1.4942,1.4942,2007100009.0
2008-10-23 13:11:00,1.4943,1.4945,1.4943,1.4945,2007100009.0
2008-10-23 13:12:00,1.4944,1.4946,1.4944,1.4945,2007100009.0
2008-10-23 13:13:00,1.4946,1.4946,1.4945,1.4945,2007100009.0
2008-10-23 13:14:00,1.4944,1.4945,1.4938,1.4938,2007100009.0
2008-10-23 13:15:00,1.4939,1.4939,1.4932,1.4932,2007100009.0
2008-10-23 13:16:00,1.4931,1.4938,1.4931,1.4938,2007100009.0
2008-10-23 13:17:00,1.4937,1.494,1.4936,1.4936,2007100009.0
2008-10-23 13:18:00,1.4937,1.4938,1.4936,1.4936,2007100009.0
2008-10-23 13:19:00,1.4937,1.4941,1.4936,1.494,2007100009.0
2008-10-23 13:20:00,1.4941,1.4943,1.4938,1.4939,2007100009.0
2008-10-23 13:21:00,1.494,1.4941,1.4937,1.4937,2007100009.0
2008-10-23 13:22:00,1.4936,1.4937,1.4933,1.4936,2007100009.0
2008-10-23 13:23:00,1.4935,1.4935,1.493,1.4931,2007100009.0
2008-10-23 13:24:00,1.493,1.4932,1.4927,1.4927,2007100009.0
2008-10-23 13:25:00,1.4928,1.4928,1.4925,1.4925,2007100009.0
2008-10-23 13:26:00,1.4924,1.4928,1.4924,1.4927,2007100009.0
2008-10-23 13:27:00,1.49275,1.49305,1.49275,1.493,2007100009.0
2008-10-23 13:28:00,1.4929,1.4931,1.4929,1.4929,2138099981.0
2008-10-23 13:29:00,1.493,1.4931,1.4929,1.493,2138099981.0
2008-10-23 13:30:00,1.4931,1.4934,1.4929,1.4929,2138099981.0
2008-10-23 13:31:00,1.493,1.4931,1.4928,1.493,2138099981.0
2008-10-23 13:32:00,1.4932,1.4933,1.4931,1.4931,2138099981.0
2008-10-23 13:33:00,1.4931,1.49335,1.4931,1.4932,2138099981.0
2008-10-23 13:34:00,1.4932,1.4934,1.4932,1.4933,1828900037.0
2008-10-23 13:35:00,1.4932,1.4933,1.4929,1.4931,1828900037.0
2008-10-23 13:36:00,1.493,1.4932,1.4929,1.4931,1828900037.0
2008-10-23 13:37:00,1.493,1.4932,1.493,1.493,1828900037.0
2008-10-23 13:38:00,1.4931,1.4933,1.493,1.4932,1828900037.0
2008-10-23 13:39:00,1.4931,1.4932,1.493,1.4931,1828900037.0
2008-10-23 13:40:00,1.4932,1.4933,1.4931,1.4933,1828900037.0
2008-10-23 13:41:00,1.4932,1.4933,1.4931,1.4933,1828900037.0
2008-10-23 13:42:00,1.4932,1.4932,1.4931,1.4931,1828900037.0
2008-10-23 13:43:00,1.4932,1.4932,1.4925,1.493,1828900037.0
2008-10-23 13:44:00,1.4929,1.4931,1.4929,1.493,1828900037.0
2008-10-23 13:45:00,1.4931,1.4933,1.4923,1.4923,1828900037.0
2008-10-23 13:46:00,1.4924,1.4932,1.4922,1.4928,1828900037.0
2008-10-23 13:47:00,1.4927,1.4934,1.4927,1.4933,1828900037.0
2008-10-23 13:48:00,1.4932,1.4933,1.4931,1.4933,1828900037.0
2008-10-23 13:49:00,1.4932,1.4933,1.4925,1.4926,1828900037.0
2008-10-23 13:50:00,1.4925,1.4926,1.492,1.492,1828900037.0
2008-10-23 13:51:00,1.4921,1.493,1.492,1.4929,1828900037.0
2008-10-23 13:52:00,1.493,1.4932,1.4929,1.493,1828900037.0
2008-10-23 13:53:00,1.4929,1.493,1.4926,1.4928,1828900037.0
2008-10-23 13:54:00,1.4927,1.4927,1.4925,1.4926,1828900037.0
2008-10-23 13:55:00,1.4925,1.4929,1.4925,1.4928,1828900037.0
2008-10-23 13:56:00,1.4929,1.493,1.4928,1.4929,1828900037.0
2008-10-23 13:57:00,1.4928,1.493,1.4925,1.4925,1828900037.0
2008-10-23 13:58:00,1.4924,1.4924,1.492,1.4922,1828900037.0
2008-10-23 13:59:00,1.4921,1.4922,1.4919,1.4922,1828900037.0
2008-10-23 14:00:00,1.4921,1.4923,1.492,1.492,1828900037.0
2008-10-23 14:01:00,1.4919,1.4923,1.4919,1.4922,1828900037.0
2008-10-23 14:02:00,1.4923,1.4925,1.4922,1.4925,1828900037.0
2008-10-23 14:03:00,1.4924,1.4925,1.492,1.4921,1828900037.0
2008-10-23 14:04:00,1.4922,1.4931,1.4922,1.4928,1828900037.0
2008-10-23 14:05:00,1.4927,1.4929,1.4922,1.4927,1828900037.0
2008-10-23 14:06:00,1.4926,1.4927,1.4924,1.4925,1828900037.0
2008-10-23 14:07:00,1.4926,1.493,1.4924,1.4929,1828900037.0
2008-10-23 14:08:00,1.493,1.4932,1.4928,1.4928,1828900037.0
2008-10-23 14:09:00,1.4929,1.4932,1.4929,1.4929,1828900037.0
2008-10-23 14:10:00,1.493,1.4932,1.4928,1.4932,1828900037.0
2008-10-23 14:11:00,1.4933,1.4934,1.4932,1.4934,1828900037.0
2008-10-23 14:12:00,1.4935,1.4935,1.493,1.4932,1828900037.0
2008-10-23 14:13:00,1.4931,1.4932,1.4928,1.4928,1828900037.0
2008-10-23 14:14:00,1.4927,1.493,1.4925,1.493,1828900037.0
2008-10-23 14:15:00,1.4929,1.4931,1.4927,1.4931,1828900037.0
2008-10-23 14:16:00,1.4932,1.4932,1.4927,1.4928,1828900037.0
2008-10-23 14:17:00,1.4927,1.4928,1.4922,1.4923,1828900037.0
2008-10-23 14:18:00,1.4924,1.4926,1.4923,1.4925,1828900037.0
2008-10-23 14:19:00,1.4924,1.4926,1.4922,1.4924,1828900037.0
2008-10-23 14:20:00,1.4925,1.493,1.4925,1.4929,1828900037.0
2008-10-23 14:21:00,1.493,1.4932,1.4927,1.4927,1828900037.0
2008-10-23 14:22:00,1.4926,1.4927,1.4922,1.4923,1828900037.0
2008-10-23 14:23:00,1.4922,1.4923,1.4922,1.4922,1828900037.0
2008-10-23 14:24:00,1.4923,1.4924,1.4921,1.4922,1828900037.0
2008-10-23 14:25:00,1.4921,1.4922,1.4912,1.4912,1828900037.0
2008-10-23 14:26:00,1.4913,1.4913,1.4908,1.4908,1828900037.0
2008-10-23 14:27:00,1.4909,1.491,1.4895,1.4902,1828900037.0
2008-10-23 14:28:00,1.4903,1.4906,1.4899,1.49,1828900037.0
2008-10-23 14:29:00,1.4901,1.4906,1.4901,1.4904,1828900037.0
2008-10-23 14:30:00,1.4905,1.4913,1.4904,1.491,1828900037.0
2008-10-23 14:31:00,1.4909,1.491,1.4903,1.4906,1828900037.0
2008-10-23 14:32:00,1.4905,1.4907,1.4903,1.4903,1828900037.0
2008-10-23 14:33:00,1.4902,1.4904,1.4901,1.4902,1828900037.0
2008-10-23 14:34:00,1.4901,1.4909,1.4901,1.4905,1828900037.0
2008-10-23 14:35:00,1.4906,1.4906,1.49,1.4904,1828900037.0
2008-10-23 14:36:00,1.4903,1.4904,1.4893,1.4904,1828900037.0
2008-10-23 14:37:00,1.4903,1.4907,1.4901,1.4903,1828900037.0
2008-10-23 14:38:00,1.4904,1.4907,1.4903,1.4906,1828900037.0
2008-10-23 14:39:00,1.4905,1.4906,1.4905,1.4906,1828900037.0
2008-10-23 14:40:00,1.4905,1.4909,1.4905,1.4906,1828900037.0
2008-10-23 14:41:00,1.4905,1.4908,1.4903,1.4903,1828900037.0
2008-10-23 14:42:00,1.4902,1.4906,1.4901,1.4906,1828900037.0
2008-10-23 14:43:00,1.4907,1.4911,1.4906,1.4907,1828900037.0
2008-10-23 14:44:00,1.4908,1.4911,1.4906,1.4908,1828900037.0
2008-10-23 14:45:00,1.4907,1.4912,1.4907,1.4912,1828900037.0
2008-10-23 14:46:00,1.4911,1.4912,1.491,1.4911,1828900037.0
2008-10-23 14:47:00,1.4912,1.4917,1.4911,1.4915,1828900037.0
2008-10-23 14:48:00,1.4916,1.4923,1.4915,1.4923,1828900037.0
2008-10-23 14:49:00,1.4924,1.4935,1.4924,1.4931,1828900037.0
2008-10-23 14:50:00,1.493,1.4934,1.493,1.4932,1828900037.0
2008-10-23 14:51:00,1.4933,1.4942,1.4932,1.4941,1828900037.0
2008-10-23 14:52:00,1.494,1.4941,1.4935,1.4937,1828900037.0
2008-10-23 14:53:00,1.4938,1.4946,1.4937,1.4943,1828900037.0
2008-10-23 14:54:00,1.4944,1.4945,1.494,1.494,1828900037.0
2008-10-23 14:55:00,1.4941,1.4941,1.4933,1.4936,1828900037.0
2008-10-23 14:56:00,1.4937,1.4945,1.4937,1.4944,1828900037.0
2008-10-23 14:57:00,1.4943,1.495,1.4942,1.4944,1828900037.0
2008-10-23 14:58:00,1.4945,1.4955,1.4944,1.4955,1828900037.0
2008-10-23 14:59:00,1.4954,1.4956,1.4952,1.4955,1828900037.0
2008-10-23 15:00:00,1.4954,1.4955,1.4948,1.495,1828900037.0
2008-10-23 15:01:00,1.4951,1.4951,1.4945,1.4945,1828900037.0
2008-10-23 15:02:00,1.4946,1.4948,1.4945,1.4947,1828900037.0
2008-10-23 15:03:00,1.4946,1.4947,1.4933,1.4933,1828900037.0
2008-10-23 15:04:00,1.4932,1.4932,1.4924,1.4926,1828900037.0
2008-10-23 15:05:00,1.4925,1.4929,1.4924,1.4928,1828900037.0
2008-10-23 15:06:00,1.4929,1.4935,1.4928,1.4928,1828900037.0
2008-10-23 15:07:00,1.4927,1.4939,1.4926,1.4938,1828900037.0
2008-10-23 15:08:00,1.4939,1.4954,1.4938,1.4953,1828900037.0
2008-10-23 15:09:00,1.4954,1.4958,1.4952,1.4956,1828900037.0
2008-10-23 15:10:00,1.4955,1.4958,1.4954,1.4954,1828900037.0
2008-10-23 15:11:00,1.4955,1.4956,1.4953,1.4954,1828900037.0
2008-10-23 15:12:00,1.4953,1.4955,1.4951,1.4953,1828900037.0
2008-10-23 15:13:00,1.4952,1.4952,1.4948,1.495,1828900037.0
2008-10-23 15:14:00,1.4951,1.4959,1.4951,1.4956,1828900037.0
2008-10-23 15:15:00,1.4957,1.4958,1.4952,1.4953,1828900037.0
2008-10-23 15:16:00,1.4954,1.4954,1.4942,1.4943,1828900037.0
2008-10-23 15:17:00,1.4942,1.4945,1.4942,1.4943,1828900037.0
2008-10-23 15:18:00,1.4942,1.4945,1.4942,1.4944,1828900037.0
2008-10-23 15:19:00,1.4945,1.4945,1.4937,1.4937,1828900037.0
2008-10-23 15:20:00,1.4938,1.4943,1.4937,1.4943,1828900037.0
2008-10-23 15:21:00,1.4944,1.4952,1.4944,1.495,1828900037.0
2008-10-23 15:22:00,1.4951,1.4953,1.4947,1.4951,1828900037.0
2008-10-23 15:23:00,1.4952,1.4955,1.4951,1.4955,1828900037.0
2008-10-23 15:24:00,1.4956,1.4956,1.4954,1.4954,1828900037.0
2008-10-23 15:25:00,1.4955,1.4956,1.4953,1.4955,1828900037.0
2008-10-23 15:26:00,1.4956,1.4956,1.4952,1.4954,1828900037.0
2008-10-23 15:27:00,1.4953,1.4954,1.4952,1.4954,1828900037.0
2008-10-23 15:28:00,1.4953,1.4954,1.4951,1.4952,1828900037.0
2008-10-23 15:29:00,1.4951,1.4957,1.4951,1.4953,1828900037.0
2008-10-23 15:30:00,1.4954,1.4966,1.4954,1.4961,1828900037.0
2008-10-23 15:31:00,1.496,1.4963,1.4954,1.4954,1828900037.0
2008-10-23 15:32:00,1.4953,1.4958,1.4952,1.4956,1828900037.0
2008-10-23 15:33:00,1.4957,1.496,1.4954,1.4957,1828900037.0
2008-10-23 15:34:00,1.4956,1.496,1.4956,1.4958,1828900037.0
2008-10-23 15:35:00,1.4959,1.4969,1.4957,1.4968,1828900037.0
2008-10-23 15:36:00,1.4967,1.4971,1.4961,1.4962,1828900037.0
2008-10-23 15:37:00,1.4961,1.4965,1.4959,1.4965,1828900037.0
2008-10-23 15:38:00,1.4964,1.497,1.4964,1.4965,1828900037.0
2008-10-23 15:39:00,1.4964,1.4968,1.4963,1.4967,1828900037.0
2008-10-23 15:40:00,1.4966,1.4986,1.4966,1.4984,1828900037.0
2008-10-23 15:41:00,1.4983,1.4983,1.497,1.4971,1828900037.0
2008-10-23 15:42:00,1.4972,1.4972,1.4958,1.4961,1828900037.0
2008-10-23 15:43:00,1.496,1.4963,1.4959,1.496,1828900037.0
2008-10-23 15:44:00,1.4961,1.4961,1.4955,1.4957,1828900037.0
2008-10-23 15:45:00,1.4958,1.496,1.4957,1.4958,1828900037.0
2008-10-23 15:46:00,1.4959,1.4961,1.4951,1.4951,1828900037.0
2008-10-23 15:47:00,1.4952,1.4953,1.4946,1.4946,1828900037.0
2008-10-23 15:48:00,1.4947,1.4953,1.4947,1.4953,1828900037.0
2008-10-23 15:49:00,1.4952,1.4953,1.4946,1.4946,1828900037.0
2008-10-23 15:50:00,1.4945,1.495,1.4942,1.4948,1828900037.0
2008-10-23 15:51:00,1.4947,1.4948,1.4941,1.4944,1828900037.0
2008-10-23 15:52:00,1.4945,1.4946,1.4943,1.4944,1828900037.0
2008-10-23 15:53:00,1.4945,1.4952,1.4945,1.4949,1828900037.0
2008-10-23 15:54:00,1.4948,1.4951,1.4944,1.4947,1828900037.0
2008-10-23 15:55:00,1.4948,1.495,1.4946,1.4949,1828900037.0
2008-10-23 15:56:00,1.4948,1.4953,1.4948,1.4952,1828900037.0
2008-10-23 15:57:00,1.4951,1.4953,1.495,1.495,1828900037.0
2008-10-23 15:58:00,1.4951,1.4958,1.4951,1.4957,1828900037.0
2008-10-23 15:59:00,1.4958,1.4958,1.4956,1.4956,1828900037.0
2008-10-23 16:00:00,1.4957,1.4965,1.4957,1.4961,1828900037.0
2008-10-23 16:01:00,1.496,1.4961,1.4955,1.4958,1828900037.0
2008-10-23 16:02:00,1.4957,1.496,1.4956,1.4956,1828900037.0
2008-10-23 16:03:00,1.4957,1.4958,1.4956,1.4958,1828900037.0
2008-10-23 16:04:00,1.4959,1.4961,1.4956,1.4956,1828900037.0
2008-10-23 16:05:00,1.4957,1.4957,1.4955,1.4956,1828900037.0
2008-10-23 16:06:00,1.4955,1.4959,1.4955,1.4957,1828900037.0
2008-10-23 16:07:00,1.4964,1.4964,1.496,1.4962,1828900037.0
2008-10-23 16:08:00,1.4963,1.4965,1.4962,1.4963,1828900037.0
2008-10-23 16:09:00,1.4964,1.4964,1.4952,1.4952,1828900037.0
2008-10-23 16:10:00,1.4953,1.4957,1.4952,1.4956,1828900037.0
2008-10-23 16:11:00,1.4957,1.4958,1.4954,1.4955,1828900037.0
2008-10-23 16:12:00,1.4956,1.4959,1.4953,1.4955,1828900037.0
2008-10-23 16:13:00,1.4954,1.4957,1.4954,1.4954,1828900037.0
2008-10-23 16:14:00,1.4955,1.4957,1.4953,1.4957,1828900037.0
2008-10-23 16:15:00,1.4958,1.4959,1.4954,1.4954,1828900037.0
2008-10-23 16:16:00,1.4953,1.4953,1.4951,1.4952,1828900037.0
2008-10-23 16:17:00,1.4951,1.4954,1.495,1.4954,1828900037.0
2008-10-23 16:18:00,1.4955,1.4955,1.4953,1.4954,1828900037.0
2008-10-23 16:19:00,1.4955,1.4955,1.4951,1.4952,1828900037.0
2008-10-23 16:20:00,1.4953,1.4955,1.495,1.4951,1828900037.0
2008-10-23 16:21:00,1.495,1.4954,1.4949,1.4952,1828900037.0
2008-10-23 16:22:00,1.4953,1.496,1.4952,1.496,1828900037.0
2008-10-23 16:23:00,1.4958,1.4962,1.4958,1.4962,1828900037.0
2008-10-23 16:24:00,1.496,1.496,1.4956,1.4957,1828900037.0
2008-10-23 16:25:00,1.4956,1.4956,1.495,1.4951,1828900037.0
2008-10-23 16:26:00,1.4952,1.4955,1.4952,1.4953,1828900037.0
2008-10-23 16:27:00,1.4951,1.4951,1.495,1.495,1828900037.0
2008-10-23 16:28:00,1.4949,1.495,1.4948,1.4948,1828900037.0
2008-10-23 16:29:00,1.4949,1.4952,1.4945,1.4946,1828900037.0
2008-10-23 16:30:00,1.4945,1.4951,1.4945,1.4951,1828900037.0
2008-10-23 16:31:00,1.4952,1.4953,1.495,1.4951,1828900037.0
2008-10-23 16:32:00,1.4952,1.4957,1.4951,1.4954,1828900037.0
2008-10-23 16:33:00,1.4953,1.4956,1.4951,1.4956,1828900037.0
2008-10-23 16:34:00,1.4955,1.4956,1.4953,1.4954,1828900037.0
2008-10-23 16:35:00,1.4953,1.4958,1.4953,1.4957,1828900037.0
2008-10-23 16:36:00,1.4956,1.4959,1.4954,1.4956,1828900037.0
2008-10-23 16:37:00,1.4955,1.4955,1.4947,1.4947,1828900037.0
2008-10-23 16:38:00,1.4946,1.4947,1.4944,1.4945,1828900037.0
2008-10-23 16:39:00,1.4946,1.495,1.4946,1.495,1828900037.0
2008-10-23 16:40:00,1.4951,1.4953,1.4945,1.4953,1828900037.0
2008-10-23 16:41:00,1.4952,1.4961,1.4951,1.496,1828900037.0
2008-10-23 16:42:00,1.4961,1.4961,1.4951,1.4956,1828900037.0
2008-10-23 16:43:00,1.4957,1.4961,1.4955,1.496,1828900037.0
2008-10-23 16:44:00,1.4959,1.4962,1.4957,1.4962,1828900037.0
2008-10-23 16:45:00,1.4961,1.4964,1.4958,1.4962,1828900037.0
2008-10-23 16:46:00,1.4961,1.4963,1.4959,1.4962,1828900037.0
2008-10-23 16:47:00,1.496,1.4961,1.4956,1.4957,1828900037.0
2008-10-23 16:48:00,1.4958,1.4959,1.4955,1.4958,1828900037.0
2008-10-23 16:49:00,1.4957,1.4961,1.4956,1.4959,1828900037.0
2008-10-23 16:50:00,1.496,1.4963,1.4948,1.4952,1828900037.0
2008-10-23 16:51:00,1.4951,1.4957,1.495,1.4953,1828900037.0
2008-10-23 16:52:00,1.4954,1.4954,1.4948,1.4951,1828900037.0
2008-10-23 16:53:00,1.4952,1.4952,1.4949,1.495,1828900037.0
2008-10-23 16:54:00,1.4951,1.4956,1.4949,1.4956,1828900037.0
2008-10-23 16:55:00,1.4957,1.4958,1.4954,1.4955,1828900037.0
2008-10-23 16:56:00,1.4954,1.4958,1.4953,1.4956,1828900037.0
2008-10-23 16:57:00,1.4957,1.4966,1.4957,1.4966,1828900037.0
2008-10-23 16:58:00,1.4965,1.4969,1.4962,1.4969,1828900037.0
2008-10-23 16:59:00,1.4968,1.4973,1.4964,1.4971,1828900037.0
2008-10-23 17:00:00,1.497,1.4974,1.4967,1.4974,1828900037.0
2008-10-23 17:01:00,1.4976,1.498,1.4971,1.4973,1828900037.0
2008-10-23 17:02:00,1.4972,1.4972,1.4964,1.4965,1828900037.0
2008-10-23 17:03:00,1.4964,1.4964,1.4959,1.4963,1828900037.0
2008-10-23 17:04:00,1.4962,1.4962,1.4957,1.4957,1828900037.0
2008-10-23 17:05:00,1.4956,1.4964,1.4955,1.4961,1828900037.0
2008-10-23 17:06:00,1.4962,1.4963,1.4961,1.4962,1828900037.0
2008-10-23 17:07:00,1.4963,1.4964,1.4961,1.4963,1828900037.0
2008-10-23 17:08:00,1.4962,1.4966,1.4962,1.4964,1828900037.0
2008-10-23 17:09:00,1.4965,1.4965,1.4961,1.4962,1828900037.0
2008-10-23 17:10:00,1.4963,1.4969,1.4962,1.4967,1828900037.0
2008-10-23 17:11:00,1.4968,1.4973,1.4967,1.4973,1828900037.0
2008-10-23 17:12:00,1.4972,1.4978,1.4972,1.4975,1828900037.0
2008-10-23 17:13:00,1.4974,1.4974,1.4967,1.4968,1828900037.0
2008-10-23 17:14:00,1.4967,1.4969,1.4965,1.4966,1828900037.0
2008-10-23 17:15:00,1.4965,1.4974,1.4965,1.4969,1828900037.0
2008-10-23 17:16:00,1.497,1.4973,1.4968,1.4971,1828900037.0
2008-10-23 17:17:00,1.4972,1.4973,1.4965,1.4965,1828900037.0
2008-10-23 17:18:00,1.4964,1.4966,1.4963,1.4964,1828900037.0
2008-10-23 17:19:00,1.4963,1.497,1.4963,1.4968,1828900037.0
2008-10-23 17:20:00,1.4969,1.4969,1.4963,1.4968,1828900037.0
2008-10-23 17:21:00,1.4969,1.4975,1.4967,1.4973,1828900037.0
2008-10-23 17:22:00,1.4974,1.4974,1.4963,1.4965,1828900037.0
2008-10-23 17:23:00,1.4966,1.4973,1.4965,1.4969,1828900037.0
2008-10-23 17:24:00,1.4968,1.4971,1.4966,1.4967,1828900037.0
2008-10-23 17:25:00,1.4968,1.497,1.4966,1.4968,1828900037.0
2008-10-23 17:26:00,1.4967,1.4967,1.4962,1.4965,1828900037.0
2008-10-23 17:27:00,1.4966,1.4966,1.4958,1.4962,1828900037.0
2008-10-23 17:28:00,1.4963,1.4969,1.4963,1.4967,1828900037.0
2008-10-23 17:29:00,1.4966,1.4971,1.4966,1.497,1828900037.0
2008-10-23 17:30:00,1.4971,1.4975,1.4971,1.4971,1828900037.0
2008-10-23 17:31:00,1.4972,1.4973,1.4967,1.4968,1828900037.0
2008-10-23 17:32:00,1.4967,1.4971,1.4967,1.4969,1828900037.0
2008-10-23 17:33:00,1.4971,1.4971,1.4965,1.4965,1828900037.0
2008-10-23 17:34:00,1.4963,1.4964,1.496,1.4962,1828900037.0
2008-10-23 17:35:00,1.4963,1.4963,1.4961,1.4961,1828900037.0
2008-10-23 17:36:00,1.4962,1.4967,1.4961,1.4965,1828900037.0
2008-10-23 17:37:00,1.4966,1.4969,1.4965,1.4969,1828900037.0
2008-10-23 17:38:00,1.497,1.4975,1.497,1.4973,1828900037.0
2008-10-23 17:39:00,1.4972,1.4972,1.4969,1.4971,1828900037.0
2008-10-23 17:40:00,1.497,1.4972,1.4968,1.4969,1828900037.0
2008-10-23 17:41:00,1.497,1.4972,1.4964,1.4971,1828900037.0
2008-10-23 17:42:00,1.497,1.4972,1.4968,1.4972,1828900037.0
2008-10-23 17:43:00,1.4971,1.4973,1.4967,1.4967,1828900037.0
2008-10-23 17:44:00,1.4968,1.4971,1.4964,1.4971,1828900037.0
2008-10-23 17:45:00,1.497,1.497,1.4962,1.4963,1828900037.0
2008-10-23 17:46:00,1.4964,1.4972,1.4964,1.4972,1828900037.0
2008-10-23 17:47:00,1.4971,1.4973,1.4971,1.4971,1828900037.0
2008-10-23 17:48:00,1.4972,1.4973,1.4971,1.4972,1828900037.0
2008-10-23 17:49:00,1.4971,1.4972,1.4966,1.4967,1828900037.0
2008-10-23 17:50:00,1.4966,1.4972,1.4966,1.4972,1828900037.0
2008-10-23 17:51:00,1.4971,1.4971,1.4968,1.497,1828900037.0
2008-10-23 17:52:00,1.4969,1.4975,1.4968,1.4973,1828900037.0
2008-10-23 17:53:00,1.4975,1.4975,1.4971,1.4972,1828900037.0
2008-10-23 17:54:00,1.4973,1.4973,1.4971,1.4973,1828900037.0
2008-10-23 17:55:00,1.4972,1.4974,1.4972,1.4974,1828900037.0
2008-10-23 17:56:00,1.4975,1.4975,1.4972,1.4972,1828900037.0
2008-10-23 17:57:00,1.4973,1.4974,1.4972,1.4974,1828900037.0
2008-10-23 17:58:00,1.4973,1.4974,1.4969,1.497,1828900037.0
2008-10-23 17:59:00,1.4971,1.4971,1.4969,1.497,1828900037.0
2008-10-23 18:00:00,1.4971,1.4971,1.4966,1.4968,1828900037.0
2008-10-23 18:01:00,1.4967,1.4971,1.4963,1.4969,1828900037.0
2008-10-23 18:02:00,1.497,1.497,1.4966,1.4968,1828900037.0
2008-10-23 18:03:00,1.4967,1.4968,1.496,1.4961,1828900037.0
2008-10-23 18:04:00,1.496,1.4964,1.4957,1.4957,1828900037.0
2008-10-23 18:05:00,1.4956,1.4958,1.4956,1.4957,1828900037.0
2008-10-23 18:06:00,1.4958,1.4958,1.4952,1.4953,1828900037.0
2008-10-23 18:07:00,1.4954,1.4955,1.4952,1.4953,1828900037.0
2008-10-23 18:08:00,1.4954,1.4957,1.4953,1.4954,1828900037.0
2008-10-23 18:09:00,1.4955,1.4956,1.4942,1.4943,1828900037.0
2008-10-23 18:10:00,1.4942,1.4943,1.4933,1.4938,1828900037.0
2008-10-23 18:11:00,1.4939,1.4939,1.4935,1.4936,1828900037.0
2008-10-23 18:12:00,1.4937,1.4938,1.4937,1.4937,1828900037.0
2008-10-23 18:13:00,1.4936,1.4938,1.4936,1.4938,1828900037.0
2008-10-23 18:14:00,1.4937,1.494,1.4937,1.4937,1828900037.0
2008-10-23 18:15:00,1.4938,1.4939,1.4937,1.4939,1828900037.0
2008-10-23 18:16:00,1.494,1.4941,1.4938,1.4938,1828900037.0
2008-10-23 18:17:00,1.4937,1.4939,1.4936,1.4937,1828900037.0
2008-10-23 18:18:00,1.4936,1.4938,1.4935,1.4936,1828900037.0
2008-10-23 18:19:00,1.4935,1.4938,1.4935,1.4937,1828900037.0
2008-10-23 18:20:00,1.4938,1.4941,1.4937,1.4938,1828900037.0
2008-10-23 18:21:00,1.4937,1.4937,1.4935,1.4937,1828900037.0
2008-10-23 18:22:00,1.4938,1.4942,1.4935,1.4935,1828900037.0
2008-10-23 18:23:00,1.4936,1.4937,1.4935,1.4937,1828900037.0
2008-10-23 18:24:00,1.4936,1.4936,1.4933,1.4935,1828900037.0
2008-10-23 18:25:00,1.4934,1.4936,1.4934,1.4935,1828900037.0
2008-10-23 18:26:00,1.4934,1.4936,1.4934,1.4936,1828900037.0
2008-10-23 18:27:00,1.4935,1.4936,1.4935,1.4936,1828900037.0
2008-10-23 18:28:00,1.4935,1.4936,1.4934,1.4935,1828900037.0
2008-10-23 18:29:00,1.4934,1.4934,1.493,1.4931,1828900037.0
2008-10-23 18:30:00,1.493,1.4931,1.493,1.4931,1828900037.0
2008-10-23 18:31:00,1.493,1.4936,1.493,1.4934,1828900037.0
2008-10-23 18:32:00,1.4933,1.4935,1.4931,1.4934,1828900037.0
2008-10-23 18:33:00,1.4933,1.4934,1.4933,1.4933,1828900037.0
2008-10-23 18:34:00,1.4932,1.4933,1.4931,1.4933,1828900037.0
2008-10-23 18:35:00,1.4932,1.4934,1.4932,1.4933,1828900037.0
2008-10-23 18:36:00,1.4932,1.4933,1.4931,1.4932,1828900037.0
2008-10-23 18:37:00,1.4931,1.4933,1.493,1.4932,1828900037.0
2008-10-23 18:38:00,1.4931,1.4933,1.493,1.4933,1828900037.0
2008-10-23 18:39:00,1.4932,1.4935,1.4932,1.4934,1828900037.0
2008-10-23 18:40:00,1.4933,1.4934,1.4931,1.4931,1828900037.0
2008-10-23 18:41:00,1.4932,1.4935,1.4927,1.4927,1828900037.0
2008-10-23 18:42:00,1.4926,1.493,1.4921,1.493,1828900037.0
2008-10-23 18:43:00,1.4931,1.4937,1.493,1.4936,1828900037.0
2008-10-23 18:44:00,1.4937,1.4944,1.4937,1.4944,1828900037.0
2008-10-23 18:45:00,1.4943,1.4946,1.4941,1.4942,1828900037.0
2008-10-23 18:46:00,1.4943,1.4943,1.4934,1.4934,1828900037.0
2008-10-23 18:47:00,1.4935,1.4943,1.4935,1.4942,1828900037.0
2008-10-23 18:48:00,1.4943,1.4943,1.4939,1.494,1828900037.0
2008-10-23 18:49:00,1.4939,1.4943,1.4935,1.4937,1828900037.0
2008-10-23 18:50:00,1.4938,1.4943,1.4937,1.4941,1828900037.0
2008-10-23 18:51:00,1.4942,1.4942,1.4939,1.494,1828900037.0
2008-10-23 18:52:00,1.4941,1.4942,1.4936,1.494,1828900037.0
2008-10-23 18:53:00,1.4941,1.4941,1.4931,1.4932,1828900037.0
2008-10-23 18:54:00,1.4933,1.4935,1.4932,1.4933,1828900037.0
2008-10-23 18:55:00,1.4932,1.4932,1.4931,1.4931,1828900037.0
2008-10-23 18:56:00,1.4932,1.4934,1.4931,1.4933,1828900037.0
2008-10-23 18:57:00,1.4934,1.494,1.4934,1.4935,1828900037.0
2008-10-23 18:58:00,1.4934,1.4934,1.4931,1.4934,1828900037.0
2008-10-23 18:59:00,1.4933,1.4934,1.4931,1.4931,1828900037.0
2008-10-23 19:00:00,1.493,1.4935,1.4929,1.493,1828900037.0
2008-10-23 19:01:00,1.4929,1.4932,1.4926,1.4932,1828900037.0
2008-10-23 19:02:00,1.4933,1.4936,1.4918,1.4919,1828900037.0
2008-10-23 19:03:00,1.4918,1.4922,1.4915,1.4917,1828900037.0
2008-10-23 19:04:00,1.4918,1.4927,1.4916,1.4924,1828900037.0
2008-10-23 19:05:00,1.4923,1.4924,1.4917,1.4917,1828900037.0
2008-10-23 19:06:00,1.4916,1.4928,1.4915,1.4925,1828900037.0
2008-10-23 19:07:00,1.4926,1.4928,1.4923,1.4927,1828900037.0
2008-10-23 19:08:00,1.4928,1.4933,1.4926,1.4928,1828900037.0
2008-10-23 19:09:00,1.4929,1.4933,1.4928,1.4933,1828900037.0
2008-10-23 19:10:00,1.4934,1.4934,1.4929,1.4932,1828900037.0
2008-10-23 19:11:00,1.4933,1.4934,1.4927,1.4931,1828900037.0
2008-10-23 19:12:00,1.4932,1.4935,1.4932,1.4935,1828900037.0
2008-10-23 19:13:00,1.4934,1.4935,1.4934,1.4934,1828900037.0
2008-10-23 19:14:00,1.4935,1.4936,1.4934,1.4935,1828900037.0
2008-10-23 19:15:00,1.4934,1.4938,1.4934,1.4936,1828900037.0
2008-10-23 19:16:00,1.4935,1.4944,1.4935,1.4943,1828900037.0
2008-10-23 19:17:00,1.4944,1.495,1.4944,1.4947,1828900037.0
2008-10-23 19:18:00,1.4946,1.4947,1.4937,1.4941,1828900037.0
2008-10-23 19:19:00,1.494,1.4943,1.4938,1.4943,1828900037.0
2008-10-23 19:20:00,1.4942,1.4947,1.4941,1.4947,1828900037.0
2008-10-23 19:21:00,1.4948,1.4948,1.4938,1.4938,1828900037.0
2008-10-23 19:22:00,1.4937,1.4938,1.4936,1.4936,1828900037.0
2008-10-23 19:23:00,1.4937,1.4938,1.4937,1.4938,1828900037.0
2008-10-23 19:24:00,1.4937,1.4938,1.4935,1.4937,1828900037.0
2008-10-23 19:25:00,1.4936,1.4937,1.4931,1.4937,1828900037.0
2008-10-23 19:26:00,1.4938,1.4938,1.4926,1.4928,1828900037.0
2008-10-23 19:27:00,1.4927,1.493,1.4923,1.4929,1828900037.0
2008-10-23 19:28:00,1.4928,1.4928,1.4914,1.4919,1828900037.0
2008-10-23 19:29:00,1.4918,1.4919,1.4908,1.4909,1828900037.0
2008-10-23 19:30:00,1.491,1.4914,1.4909,1.4913,1828900037.0
2008-10-23 19:31:00,1.4915,1.4915,1.4906,1.4907,1828900037.0
2008-10-23 19:32:00,1.4908,1.4914,1.4907,1.4913,1828900037.0
2008-10-23 19:33:00,1.4914,1.4915,1.4911,1.4912,1828900037.0
2008-10-23 19:34:00,1.4911,1.4911,1.4907,1.4908,1828900037.0
2008-10-23 19:35:00,1.4907,1.4907,1.49,1.4903,1828900037.0
2008-10-23 19:36:00,1.4902,1.4908,1.4901,1.4907,1828900037.0
2008-10-23 19:37:00,1.4908,1.4919,1.4908,1.4917,1828900037.0
2008-10-23 19:38:00,1.4916,1.4917,1.4912,1.4914,1828900037.0
2008-10-23 19:39:00,1.4913,1.4913,1.4907,1.4912,1828900037.0
2008-10-23 19:40:00,1.4911,1.4915,1.4911,1.4913,1828900037.0
2008-10-23 19:41:00,1.4914,1.4917,1.4911,1.4911,1828900037.0
2008-10-23 19:42:00,1.4912,1.4914,1.4911,1.4911,1828900037.0
2008-10-23 19:43:00,1.4912,1.4916,1.4909,1.4916,1828900037.0
2008-10-23 19:44:00,1.4917,1.4917,1.4913,1.4914,1828900037.0
2008-10-23 19:45:00,1.4913,1.4917,1.4912,1.4916,1828900037.0
2008-10-23 19:46:00,1.4915,1.4916,1.4911,1.4911,1828900037.0
2008-10-23 19:47:00,1.4912,1.4916,1.4911,1.4916,1828900037.0
2008-10-23 19:48:00,1.4915,1.4916,1.4914,1.4916,1828900037.0
2008-10-23 19:49:00,1.4917,1.4917,1.4911,1.4911,1828900037.0
2008-10-23 19:50:00,1.491,1.4916,1.4909,1.4915,1828900037.0
2008-10-23 19:51:00,1.4916,1.4916,1.4913,1.4914,1828900037.0
2008-10-23 19:52:00,1.4913,1.4914,1.491,1.4912,1828900037.0
2008-10-23 19:53:00,1.4913,1.4923,1.4912,1.4923,1828900037.0
2008-10-23 19:54:00,1.4924,1.4936,1.4924,1.4934,1828900037.0
2008-10-23 19:55:00,1.4935,1.4936,1.4923,1.4933,1828900037.0
2008-10-23 19:56:00,1.4934,1.4934,1.492,1.4923,1828900037.0
2008-10-23 19:57:00,1.4922,1.4929,1.4922,1.4929,1828900037.0
2008-10-23 19:58:00,1.493,1.4937,1.4928,1.4932,1828900037.0
2008-10-23 19:59:00,1.4934,1.4936,1.4931,1.4936,1828900037.0
2008-10-23 20:00:00,1.4937,1.4937,1.4931,1.4932,1828900037.0
2008-10-23 20:01:00,1.4931,1.4933,1.4921,1.4921,1828900037.0
2008-10-23 20:02:00,1.492,1.4921,1.4907,1.4912,1828900037.0
2008-10-23 20:03:00,1.4914,1.4917,1.4913,1.4916,1828900037.0
2008-10-23 20:04:00,1.4917,1.4918,1.4914,1.4918,1828900037.0
2008-10-23 20:05:00,1.4919,1.4921,1.4917,1.492,1828900037.0
2008-10-23 20:06:00,1.4921,1.4928,1.4921,1.4925,1828900037.0
2008-10-23 20:07:00,1.4924,1.4927,1.4917,1.4917,1828900037.0
2008-10-23 20:08:00,1.4915,1.4924,1.4915,1.4924,1828900037.0
2008-10-23 20:09:00,1.4923,1.4924,1.4915,1.4916,1828900037.0
2008-10-23 20:10:00,1.4915,1.4916,1.4913,1.4913,1828900037.0
2008-10-23 20:11:00,1.4914,1.492,1.4914,1.492,1828900037.0
2008-10-23 20:12:00,1.4921,1.4924,1.4909,1.491,1828900037.0
2008-10-23 20:13:00,1.4909,1.4912,1.4901,1.4902,1828900037.0
2008-10-23 20:14:00,1.4903,1.4914,1.4902,1.4909,1828900037.0
2008-10-23 20:15:00,1.4908,1.4912,1.4908,1.491,1828900037.0
2008-10-23 20:16:00,1.4911,1.4914,1.491,1.4914,1828900037.0
2008-10-23 20:17:00,1.4916,1.4917,1.4911,1.4911,1828900037.0
2008-10-23 20:18:00,1.491,1.4911,1.491,1.491,1828900037.0
2008-10-23 20:19:00,1.4911,1.4912,1.4903,1.4903,1828900037.0
2008-10-23 20:20:00,1.4904,1.4905,1.4903,1.4904,1828900037.0
2008-10-23 20:21:00,1.4903,1.4905,1.4902,1.4902,1828900037.0
2008-10-23 20:22:00,1.4903,1.4904,1.4902,1.4902,1828900037.0
2008-10-23 20:23:00,1.4903,1.4911,1.4902,1.4908,1828900037.0
2008-10-23 20:24:00,1.4909,1.491,1.4904,1.4905,1828900037.0
2008-10-23 20:25:00,1.4904,1.4911,1.4904,1.4911,1828900037.0
2008-10-23 20:26:00,1.4912,1.4913,1.4909,1.491,1828900037.0
2008-10-23 20:27:00,1.4911,1.4916,1.4911,1.4916,1828900037.0
2008-10-23 20:28:00,1.4917,1.4923,1.4916,1.4921,1828900037.0
2008-10-23 20:29:00,1.4922,1.4923,1.4916,1.4917,1828900037.0
2008-10-23 20:30:00,1.4918,1.4919,1.4914,1.4917,1828900037.0
2008-10-23 20:31:00,1.4918,1.4926,1.4918,1.4925,1828900037.0
2008-10-23 20:32:00,1.4926,1.4933,1.4926,1.4932,1828900037.0
2008-10-23 20:33:00,1.4931,1.4932,1.4928,1.4931,1828900037.0
2008-10-23 20:34:00,1.4932,1.4932,1.4921,1.493,1828900037.0
2008-10-23 20:35:00,1.4929,1.4931,1.4927,1.493,1828900037.0
2008-10-23 20:36:00,1.4929,1.4929,1.4925,1.4928,1828900037.0
2008-10-23 20:37:00,1.4929,1.4929,1.4922,1.4923,1828900037.0
2008-10-23 20:38:00,1.4924,1.493,1.4923,1.4929,1828900037.0
2008-10-23 20:39:00,1.493,1.4935,1.493,1.4935,1828900037.0
2008-10-23 20:40:00,1.4936,1.4938,1.4929,1.4929,1828900037.0
2008-10-23 20:41:00,1.4928,1.493,1.4926,1.493,1828900037.0
2008-10-23 20:42:00,1.4931,1.4933,1.4928,1.4931,1828900037.0
2008-10-23 20:43:00,1.493,1.4931,1.4928,1.493,1828900037.0
2008-10-23 20:44:00,1.4929,1.4929,1.4924,1.4924,1828900037.0
2008-10-23 20:45:00,1.4925,1.493,1.4921,1.4921,1828900037.0
2008-10-23 20:46:00,1.4922,1.4929,1.4921,1.4929,1828900037.0
2008-10-23 20:47:00,1.4928,1.4928,1.4918,1.4921,1828900037.0
2008-10-23 20:48:00,1.4922,1.4924,1.4918,1.4919,1828900037.0
2008-10-23 20:49:00,1.4918,1.4919,1.4913,1.4913,1828900037.0
2008-10-23 20:50:00,1.4912,1.4913,1.4911,1.4913,1828900037.0
2008-10-23 20:51:00,1.4914,1.4915,1.4914,1.4914,1828900037.0
2008-10-23 20:52:00,1.4915,1.4915,1.4909,1.4909,1828900037.0
2008-10-23 20:53:00,1.4908,1.4908,1.4902,1.4905,1828900037.0
2008-10-23 20:54:00,1.4904,1.4904,1.4895,1.4895,1828900037.0
2008-10-23 20:55:00,1.4896,1.4897,1.4894,1.4896,1828900037.0
2008-10-23 20:56:00,1.4895,1.49,1.4895,1.4897,1828900037.0
2008-10-23 20:57:00,1.4896,1.4898,1.4895,1.4896,1828900037.0
2008-10-23 20:58:00,1.4897,1.4902,1.4896,1.4899,1828900037.0
2008-10-23 20:59:00,1.4898,1.4901,1.4896,1.49,1828900037.0
2008-10-23 21:00:00,1.4901,1.4901,1.4892,1.4893,1828900037.0
2008-10-23 21:01:00,1.4892,1.4901,1.4892,1.4899,1828900037.0
2008-10-23 21:02:00,1.49,1.4902,1.4896,1.4899,1828900037.0
2008-10-23 21:03:00,1.49,1.4901,1.4897,1.4898,1828900037.0
2008-10-23 21:04:00,1.49,1.4905,1.4899,1.4901,1828900037.0
2008-10-23 21:05:00,1.4902,1.4904,1.4897,1.4903,1828900037.0
2008-10-23 21:06:00,1.4901,1.4908,1.49,1.4903,1828900037.0
2008-10-23 21:07:00,1.4902,1.4904,1.49,1.4901,1828900037.0
2008-10-23 21:08:00,1.4902,1.4905,1.4901,1.4904,1828900037.0
2008-10-23 21:09:00,1.4905,1.4913,1.4904,1.4913,1828900037.0
2008-10-23 21:10:00,1.4914,1.4915,1.4913,1.4913,1828900037.0
2008-10-23 21:11:00,1.4914,1.4914,1.491,1.491,1828900037.0
2008-10-23 21:12:00,1.4909,1.4911,1.49,1.4909,1828900037.0
2008-10-23 21:13:00,1.4911,1.4922,1.491,1.4919,1828900037.0
2008-10-23 21:14:00,1.4917,1.492,1.4912,1.492,1828900037.0
2008-10-23 21:15:00,1.4919,1.492,1.4912,1.4918,1828900037.0
2008-10-23 21:16:00,1.4917,1.492,1.4911,1.4912,1828900037.0
2008-10-23 21:17:00,1.4911,1.4921,1.4911,1.4919,1828900037.0
2008-10-23 21:18:00,1.4918,1.4919,1.4902,1.4904,1828900037.0
2008-10-23 21:19:00,1.4902,1.4905,1.4897,1.4898,1828900037.0
2008-10-23 21:20:00,1.4899,1.4903,1.4899,1.4901,1828900037.0
2008-10-23 21:21:00,1.4902,1.4912,1.4902,1.4908,1828900037.0
2008-10-23 21:22:00,1.4909,1.4911,1.4907,1.4911,1828900037.0
2008-10-23 21:23:00,1.491,1.4913,1.491,1.4913,1828900037.0
2008-10-23 21:24:00,1.4914,1.4914,1.4913,1.4913,1828900037.0
2008-10-23 21:25:00,1.4912,1.4912,1.4907,1.4908,1828900037.0
2008-10-23 21:26:00,1.4909,1.491,1.4901,1.4906,1828900037.0
2008-10-23 21:27:00,1.4907,1.4915,1.4907,1.4915,1828900037.0
2008-10-23 21:28:00,1.4914,1.4915,1.4912,1.4914,1828900037.0
2008-10-23 21:29:00,1.4913,1.4917,1.4912,1.4913,1828900037.0
2008-10-23 21:30:00,1.4914,1.4915,1.4909,1.491,1828900037.0
2008-10-23 21:31:00,1.4911,1.4911,1.491,1.491,1828900037.0
2008-10-23 21:32:00,1.4909,1.4915,1.4907,1.491,1828900037.0
2008-10-23 21:33:00,1.4909,1.4912,1.4909,1.491,1828900037.0
2008-10-23 21:34:00,1.4911,1.4918,1.491,1.4917,1828900037.0
2008-10-23 21:35:00,1.4916,1.492,1.4916,1.492,1828900037.0
2008-10-23 21:36:00,1.4919,1.492,1.4914,1.4915,1828900037.0
2008-10-23 21:37:00,1.4914,1.4922,1.4914,1.4916,1828900037.0
2008-10-23 21:38:00,1.4915,1.4918,1.4912,1.4914,1828900037.0
2008-10-23 21:39:00,1.4912,1.4915,1.4912,1.4914,1828900037.0
2008-10-23 21:40:00,1.4913,1.492,1.4913,1.492,1828900037.0
2008-10-23 21:41:00,1.4919,1.4927,1.4917,1.4924,1828900037.0
2008-10-23 21:42:00,1.4925,1.4925,1.4924,1.4924,1828900037.0
2008-10-23 21:43:00,1.4925,1.4932,1.4924,1.4932,1828900037.0
2008-10-23 21:44:00,1.4931,1.4932,1.4929,1.493,1828900037.0
2008-10-23 21:45:00,1.4931,1.4943,1.493,1.4943,1828900037.0
2008-10-23 21:46:00,1.4944,1.4965,1.4944,1.4962,1828900037.0
2008-10-23 21:47:00,1.4963,1.4963,1.4959,1.496,1828900037.0
2008-10-23 21:48:00,1.4959,1.4965,1.4953,1.4964,1828900037.0
2008-10-23 21:49:00,1.4963,1.4973,1.4963,1.4973,1828900037.0
2008-10-23 21:50:00,1.4972,1.4972,1.4969,1.4971,1828900037.0
2008-10-23 21:51:00,1.4972,1.4976,1.4971,1.4973,1828900037.0
2008-10-23 21:52:00,1.4974,1.4981,1.4974,1.498,1828900037.0
2008-10-23 21:53:00,1.4981,1.4981,1.4976,1.4976,1828900037.0
2008-10-23 21:54:00,1.4975,1.4982,1.4975,1.4976,1828900037.0
2008-10-23 21:55:00,1.4975,1.4975,1.4971,1.4972,1828900037.0
2008-10-23 21:56:00,1.4971,1.4984,1.497,1.4979,1828900037.0
2008-10-23 21:57:00,1.498,1.4981,1.4976,1.4979,1828900037.0
2008-10-23 21:58:00,1.498,1.4985,1.4979,1.4984,1828900037.0
2008-10-23 21:59:00,1.4985,1.4992,1.4984,1.4989,1828900037.0
2008-10-23 22:00:00,1.4988,1.4991,1.4978,1.498,1828900037.0
2008-10-23 22:01:00,1.4978,1.4991,1.4977,1.499,1828900037.0
2008-10-23 22:02:00,1.4991,1.4992,1.4989,1.4991,1828900037.0
2008-10-23 22:03:00,1.4993,1.5004,1.4993,1.4997,1828900037.0
2008-10-23 22:04:00,1.4996,1.4997,1.4989,1.4991,1828900037.0
2008-10-23 22:05:00,1.499,1.4991,1.4988,1.4989,1828900037.0
2008-10-23 22:06:00,1.499,1.4992,1.4989,1.4989,1828900037.0
2008-10-23 22:07:00,1.499,1.4991,1.4988,1.4989,1828900037.0
2008-10-23 22:08:00,1.4988,1.4989,1.4988,1.4988,1828900037.0
2008-10-23 22:09:00,1.4987,1.4987,1.4981,1.4987,1828900037.0
2008-10-23 22:10:00,1.4986,1.4986,1.4983,1.4985,1828900037.0
2008-10-23 22:11:00,1.4986,1.4986,1.4982,1.4984,1828900037.0
2008-10-23 22:12:00,1.4985,1.4992,1.4984,1.4984,1828900037.0
2008-10-23 22:13:00,1.4986,1.4992,1.4982,1.4986,1828900037.0
2008-10-23 22:14:00,1.4987,1.4992,1.4982,1.4987,1828900037.0
2008-10-23 22:15:00,1.4986,1.4995,1.4986,1.4991,1828900037.0
2008-10-23 22:16:00,1.4988,1.4998,1.4988,1.4992,1828900037.0
2008-10-23 22:17:00,1.4993,1.4994,1.4992,1.4994,1828900037.0
2008-10-23 22:18:00,1.4995,1.5002,1.4995,1.4997,1828900037.0
2008-10-23 22:19:00,1.4996,1.4997,1.4991,1.4991,1828900037.0
2008-10-23 22:20:00,1.4992,1.4994,1.4991,1.4992,1828900037.0
2008-10-23 22:21:00,1.4991,1.4993,1.4988,1.4991,1828900037.0
2008-10-23 22:22:00,1.499,1.4993,1.4988,1.499,1828900037.0
2008-10-23 22:23:00,1.4989,1.4991,1.498,1.4983,1828900037.0
2008-10-23 22:24:00,1.4982,1.4987,1.4973,1.4985,1828900037.0
2008-10-23 22:25:00,1.4984,1.4986,1.498,1.4984,1828900037.0
2008-10-23 22:26:00,1.4983,1.4986,1.498,1.498,1828900037.0
2008-10-23 22:27:00,1.4981,1.4982,1.498,1.4981,1828900037.0
2008-10-23 22:28:00,1.4982,1.4983,1.4981,1.4982,1828900037.0
2008-10-23 22:29:00,1.4985,1.4989,1.4981,1.4981,1828900037.0
2008-10-23 22:30:00,1.498,1.4984,1.4979,1.4983,1828900037.0
2008-10-23 22:31:00,1.4981,1.4984,1.4981,1.4981,1828900037.0
2008-10-23 22:32:00,1.4982,1.4985,1.4981,1.4982,1828900037.0
2008-10-23 22:33:00,1.4983,1.4985,1.4981,1.4982,1828900037.0
2008-10-23 22:34:00,1.498,1.49855,1.498,1.49835,1828900037.0
2008-10-23 22:35:00,1.49835,1.4984,1.4981,1.49825,1009350019.0
2008-10-23 22:36:00,1.4983,1.49835,1.49825,1.4983,361399997.0
2008-10-23 22:37:00,1.49845,1.4985,1.49815,1.4983,815899992.0
2008-10-23 22:38:00,1.49835,1.49855,1.4982,1.4983,1210900006.0
2008-10-23 22:39:00,1.4983,1.4985,1.498,1.4981,1819600019.0
2008-10-23 22:40:00,1.49815,1.4986,1.49785,1.49845,1717099976.0
2008-10-23 22:41:00,1.4984,1.4987,1.4983,1.4985,1206200005.0
2008-10-23 22:42:00,1.49835,1.49865,1.49825,1.49865,1206200005.0
2008-10-23 22:43:00,1.4986,1.4987,1.498,1.498,1918599995.0
2008-10-23 22:44:00,1.4982,1.49855,1.4982,1.4983,1918599995.0
2008-10-23 22:45:00,1.49835,1.49885,1.49835,1.49885,1698600002.0
2008-10-23 22:46:00,1.4987,1.4991,1.4987,1.4988,779000000.0
2008-10-23 22:47:00,1.4989,1.4989,1.4985,1.4986,779000000.0
2008-10-23 22:48:00,1.4986,1.4986,1.4985,1.4985,779000000.0
2008-10-23 22:49:00,1.4985,1.49865,1.4985,1.49855,1007499985.0
2008-10-23 22:50:00,1.4985,1.4988,1.4985,1.4987,1074200028.0
2008-10-23 22:51:00,1.4986,1.4986,1.4985,1.4986,1074200028.0
2008-10-23 22:52:00,1.4985,1.4987,1.498,1.498,1074200028.0
2008-10-23 22:53:00,1.4979,1.49805,1.4979,1.49795,1074200028.0
2008-10-23 22:54:00,1.49805,1.4981,1.49795,1.4981,480150009.0
2008-10-23 22:55:00,1.4982,1.49825,1.4978,1.498,1632550004.0
2008-10-23 22:56:00,1.49795,1.49835,1.49795,1.49835,1026300015.0
2008-10-23 22:57:00,1.4985,1.4986,1.4982,1.4983,5000000.0
2008-10-23 22:58:00,1.4984,1.4984,1.4983,1.4984,5000000.0
2008-10-23 22:59:00,1.4985,1.4986,1.4985,1.4986,5000000.0
2008-10-23 23:00:00,1.49855,1.49855,1.49855,1.49855,5000000.0
2008-10-23 23:01:00,1.4989,1.499,1.4941,1.4945,1531000000.0
2008-10-23 23:02:00,1.4944,1.4992,1.494,1.4992,1531000000.0
2008-10-23 23:03:00,1.4995,1.5007,1.4995,1.5004,1531000000.0
2008-10-23 23:04:00,1.49925,1.50115,1.49925,1.50085,1531000000.0
2008-10-23 23:05:00,1.501,1.5012,1.5005,1.5012,1445650004.0
2008-10-23 23:06:00,1.5011,1.5014,1.5008,1.501,1445650004.0
2008-10-23 23:07:00,1.5009,1.5016,1.5007,1.5011,1445650004.0
2008-10-23 23:08:00,1.5012,1.5019,1.5012,1.5019,1445650004.0
2008-10-23 23:09:00,1.502,1.5025,1.5019,1.5023,1445650004.0
2008-10-23 23:10:00,1.5027,1.5028,1.5025,1.5028,1445650004.0
2008-10-23 23:11:00,1.5025,1.50265,1.5022,1.5024,1445650004.0
2008-10-23 23:12:00,1.5024,1.50255,1.5024,1.50245,924150007.0
2008-10-23 23:13:00,1.50255,1.50295,1.5021,1.5024,1424250006.0
2008-10-23 23:14:00,1.5024,1.5027,1.5023,1.5027,1436300029.0
2008-10-23 23:15:00,1.503,1.5034,1.5028,1.5032,1436300029.0
2008-10-23 23:16:00,1.5033,1.5037,1.503,1.5035,1436300029.0
2008-10-23 23:17:00,1.5036,1.5036,1.503,1.5034,1436300029.0
2008-10-23 23:18:00,1.5035,1.5036,1.503,1.503,1436300029.0
2008-10-23 23:19:00,1.5029,1.5033,1.5027,1.5027,1436300029.0
2008-10-23 23:20:00,1.5031,1.5031,1.50235,1.50235,1436300029.0
2008-10-23 23:21:00,1.50235,1.50265,1.50115,1.50115,1412900010.0
2008-10-23 23:22:00,1.5012,1.50125,1.5011,1.5012,584049997.0
2008-10-23 23:23:00,1.5015,1.5021,1.5013,1.5021,770399982.0
2008-10-23 23:24:00,1.50245,1.50245,1.50235,1.50235,770399982.0
2008-10-23 23:25:00,1.5021,1.5021,1.5008,1.5015,1371175011.0
2008-10-23 23:26:00,1.5016,1.5025,1.501,1.5017,1371175011.0
2008-10-23 23:27:00,1.502,1.50225,1.49955,1.502,1371175011.0
2008-10-23 23:28:00,1.502,1.5022,1.5016,1.5022,1799850006.0
2008-10-23 23:29:00,1.5023,1.5023,1.5018,1.5018,1799850006.0
2008-10-23 23:30:00,1.5019,1.5028,1.5013,1.5027,1799850006.0
2008-10-23 23:31:00,1.5023,1.50305,1.5022,1.5026,1799850006.0
2008-10-23 23:32:00,1.5021,1.5023,1.5017,1.5019,139000000.0
2008-10-23 23:33:00,1.50265,1.50265,1.50265,1.50265,139000000.0
2008-10-23 23:34:00,1.5015,1.50195,1.5013,1.5013,2090050003.0
2008-10-23 23:35:00,1.502,1.5026,1.5018,1.5018,1145400008.0
2008-10-23 23:36:00,1.5016,1.502,1.5015,1.5016,1145400008.0
2008-10-23 23:37:00,1.5014,1.50145,1.501,1.5012,1145400008.0
2008-10-23 23:38:00,1.5015,1.5016,1.5013,1.5014,1141049988.0
2008-10-23 23:39:00,1.5015,1.5016,1.5008,1.5009,1141049988.0
2008-10-23 23:40:00,1.5008,1.501,1.5008,1.501,1141049988.0
2008-10-23 23:41:00,1.50045,1.5005,1.5004,1.5005,1141049988.0
2008-10-23 23:42:00,1.5009,1.501,1.5007,1.5008,1487000000.0
2008-10-23 23:43:00,1.501,1.5012,1.5007,1.5011,1487000000.0
2008-10-23 23:44:00,1.5012,1.5014,1.5009,1.5013,1487000000.0
2008-10-23 23:45:00,1.50085,1.50125,1.5006,1.50125,1487000000.0
2008-10-23 23:46:00,1.5013,1.50155,1.5013,1.50155,1533399955.0
2008-10-23 23:47:00,1.5016,1.5017,1.5015,1.5017,1287000004.0
2008-10-23 23:48:00,1.5018,1.5018,1.5011,1.50125,1894400032.0
2008-10-23 23:49:00,1.5013,1.5013,1.5011,1.5013,654649995.0
2008-10-23 23:50:00,1.5015,1.5015,1.5015,1.5015,534650009.0
2008-10-23 23:51:00,1.5015,1.5016,1.50115,1.5014,1794599996.0
2008-10-23 23:52:00,1.5015,1.5015,1.5014,1.5014,222000000.0
2008-10-23 23:53:00,1.5016,1.5017,1.50155,1.50155,1055200012.0
2008-10-23 23:54:00,1.50165,1.50175,1.5016,1.50175,844400024.0
2008-10-23 23:55:00,1.5022,1.5022,1.502,1.5022,18200001.0
2008-10-23 23:56:00,1.5018,1.5018,1.5018,1.5018,18200001.0
2008-10-23 23:57:00,1.50175,1.5018,1.50175,1.5018,96299999.0
2008-10-23 23:58:00,1.5018,1.5018,1.5018,1.5018,63100000.0
2008-10-23 23:59:00,1.502,1.5022,1.5017,1.5022,774300014.0
2008-10-24 00:00:00,1.5017,1.50185,1.5017,1.5018,774300014.0
2008-10-24 00:01:00,1.5021,1.5022,1.502,1.5021,90199996.0
2008-10-24 00:02:00,1.5018,1.5018,1.50155,1.50155,90199996.0
2008-10-24 00:03:00,1.5016,1.5016,1.5016,1.5016,391000000.0
2008-10-24 00:04:00,1.5016,1.5016,1.5016,1.5016,1994500000.0
2008-10-24 00:05:00,1.5016,1.5016,1.5016,1.5016,229650009.0
2008-10-24 00:06:00,1.50152,1.50163,1.50126,1.50158,1338499991.0
2008-10-24 00:07:00,1.5017,1.5018,1.5016,1.5018,1899700013.0
2008-10-24 00:08:00,1.50156,1.50179,1.50134,1.50167,1899700013.0
2008-10-24 00:09:00,1.5018,1.5018,1.5012,1.5014,335799988.0
2008-10-24 00:10:00,1.5016,1.5016,1.5016,1.5016,335799988.0
2008-10-24 00:11:00,1.50158,1.5018,1.50147,1.50167,1316799994.0
2008-10-24 00:12:00,1.5013,1.50168,1.5013,1.50153,1093000009.0
2008-10-24 00:13:00,1.5016,1.5016,1.5016,1.5016,357000000.0
2008-10-24 00:14:00,1.50142,1.50154,1.50121,1.50134,1307099983.0
2008-10-24 00:15:00,1.5016,1.5016,1.5016,1.5016,357000000.0
2008-10-24 00:16:00,1.5014,1.502,1.5013,1.502,535399994.0
2008-10-24 00:17:00,1.5017,1.5024,1.5017,1.5019,535399994.0
2008-10-24 00:18:00,1.5016,1.5016,1.5016,1.5016,535399994.0
2008-10-24 00:19:00,1.5016,1.5016,1.5016,1.5016,1368049988.0
2008-10-24 00:20:00,1.5023,1.5024,1.5018,1.5022,1096999985.0
2008-10-24 00:21:00,1.50171,1.50171,1.50135,1.50163,1096999985.0
2008-10-24 00:22:00,1.5016,1.5016,1.5016,1.5016,1167500000.0
2008-10-24 00:23:00,1.5016,1.5016,1.5016,1.5016,780899994.0
2008-10-24 00:24:00,1.502,1.5021,1.5011,1.5012,1840600003.0
2008-10-24 00:25:00,1.5007,1.5007,1.50055,1.5006,1840600003.0
2008-10-24 00:26:00,1.5013,1.5014,1.5009,1.5009,667700004.0
2008-10-24 00:27:00,1.5007,1.5007,1.5004,1.5004,667700004.0
2008-10-24 00:28:00,1.5004,1.5006,1.50015,1.5006,571300003.0
2008-10-24 00:29:00,1.5006,1.5006,1.5006,1.5006,46700001.0
2008-10-24 00:30:00,1.5006,1.5006,1.5006,1.5006,790949997.0
2008-10-24 00:31:00,1.50038,1.50065,1.50028,1.50065,539499997.0
2008-10-24 00:32:00,1.5006,1.5006,1.49955,1.49955,1825800005.0
2008-10-24 00:33:00,1.49965,1.49965,1.49955,1.49965,243200000.0
2008-10-24 00:34:00,1.49939,1.49961,1.49939,1.49957,1352200027.0
2008-10-24 00:35:00,1.5002,1.5003,1.5002,1.5002,784200012.0
2008-10-24 00:36:00,1.4998,1.4998,1.49955,1.49955,784200012.0
2008-10-24 00:37:00,1.4996,1.4996,1.4996,1.4996,1502100036.0
2008-10-24 00:38:00,1.5,1.5005,1.5,1.5002,708849991.0
2008-10-24 00:39:00,1.4998,1.4998,1.4997,1.4997,708849991.0
2008-10-24 00:40:00,1.4997,1.49975,1.4997,1.4997,733850002.0
2008-10-24 00:41:00,1.4998,1.50035,1.49975,1.50035,191350001.0
2008-10-24 00:42:00,1.5005,1.5005,1.5005,1.5005,1264250005.0
2008-10-24 00:43:00,1.5005,1.5005,1.4992,1.4995,1461299988.0
2008-10-24 00:44:00,1.5,1.5006,1.4999,1.5006,2066800008.0
2008-10-24 00:45:00,1.5008,1.5008,1.4994,1.4994,2066800008.0
2008-10-24 00:46:00,1.4987,1.4987,1.4987,1.4987,2066800008.0
2008-10-24 00:47:00,1.4992,1.4994,1.4991,1.4993,788699997.0
2008-10-24 00:48:00,1.4992,1.4995,1.4992,1.4994,788699997.0
2008-10-24 00:49:00,1.4989,1.499,1.4989,1.499,788699997.0
2008-10-24 00:50:00,1.4996,1.5004,1.4996,1.5003,1849899962.0
2008-10-24 00:51:00,1.5004,1.501,1.4996,1.4996,1849899962.0
2008-10-24 00:52:00,1.4999,1.4999,1.4998,1.4999,1849899962.0
2008-10-24 00:53:00,1.4999,1.4999,1.4999,1.4999,172199996.0
2008-10-24 00:54:00,1.4997,1.5002,1.4995,1.4997,1801899962.0
2008-10-24 00:55:00,1.4999,1.4999,1.4998,1.4999,1801899962.0
2008-10-24 00:56:00,1.4999,1.4999,1.49865,1.49895,2065000004.0
2008-10-24 00:57:00,1.499,1.4993,1.499,1.4993,1036100009.0
2008-10-24 00:58:00,1.5,1.5011,1.4998,1.5004,1048149992.0
2008-10-24 00:59:00,1.4997,1.4998,1.4997,1.4998,1048149992.0
2008-10-24 01:00:00,1.4998,1.4998,1.4998,1.4998,419850008.0
2008-10-24 01:01:00,1.4999,1.49995,1.4999,1.4999,228199996.0
2008-10-24 01:02:00,1.49995,1.49995,1.4999,1.4999,408299990.0
2008-10-24 01:03:00,1.5004,1.5006,1.5004,1.5006,246300004.0
2008-10-24 01:04:00,1.5005,1.5009,1.5005,1.5008,246300004.0
2008-10-24 01:05:00,1.5002,1.50025,1.5002,1.5002,246300004.0
2008-10-24 01:06:00,1.5002,1.5002,1.5002,1.5002,869599988.0
2008-10-24 01:07:00,1.5002,1.5002,1.5002,1.5002,287200012.0
2008-10-24 01:08:00,1.5002,1.5005,1.50005,1.5003,1133799999.0
2008-10-24 01:09:00,1.50035,1.5004,1.5,1.5001,1792150014.0
2008-10-24 01:10:00,1.5001,1.50015,1.5001,1.5001,2003100023.0
2008-10-24 01:11:00,1.5001,1.5008,1.5001,1.5008,1838000011.0
2008-10-24 01:12:00,1.501,1.50105,1.501,1.501,1957500037.0
2008-10-24 01:13:00,1.501,1.501,1.4997,1.5006,1483700005.0
2008-10-24 01:14:00,1.5006,1.5011,1.50045,1.5011,1315700009.0
2008-10-24 01:15:00,1.5011,1.5011,1.5011,1.5011,2084600051.0
2008-10-24 01:16:00,1.5009,1.5012,1.5009,1.5009,718400009.0
2008-10-24 01:17:00,1.5011,1.5011,1.5011,1.5011,718400009.0
2008-10-24 01:18:00,1.5013,1.5017,1.5009,1.5009,1113099981.0
2008-10-24 01:19:00,1.501,1.5011,1.5009,1.5011,1113099981.0
2008-10-24 01:20:00,1.501,1.5014,1.501,1.5014,1113099981.0
2008-10-24 01:21:00,1.5015,1.5015,1.5006,1.5012,1113099981.0
2008-10-24 01:22:00,1.5015,1.5015,1.5009,1.5009,1113099981.0
2008-10-24 01:23:00,1.5006,1.5009,1.5003,1.5009,1113099981.0
2008-10-24 01:24:00,1.5008,1.5009,1.5002,1.5006,1113099981.0
2008-10-24 01:25:00,1.4999,1.4999,1.4999,1.4999,1113099981.0
2008-10-24 01:26:00,1.4999,1.4999,1.4999,1.4999,402899994.0
2008-10-24 01:27:00,1.4999,1.4999,1.4999,1.4999,385500000.0
2008-10-24 01:28:00,1.4999,1.4999,1.4999,1.4999,1261600007.0
2008-10-24 01:29:00,1.5001,1.5002,1.5001,1.5002,211800003.0
2008-10-24 01:30:00,1.4999,1.4999,1.4999,1.4999,211800003.0
2008-10-24 01:31:00,1.4999,1.5001,1.4999,1.50005,909899995.0
2008-10-24 01:32:00,1.5001,1.5002,1.5001,1.5002,632699990.0
2008-10-24 01:33:00,1.5002,1.5002,1.5002,1.5002,294100006.0
2008-10-24 01:34:00,1.5002,1.5002,1.5002,1.5002,1764600036.0
2008-10-24 01:35:00,1.5002,1.5002,1.5002,1.5002,2098600036.0
2008-10-24 01:36:00,1.5003,1.5003,1.4995,1.4997,1414500026.0
2008-10-24 01:37:00,1.4995,1.4997,1.4991,1.4992,1414500026.0
2008-10-24 01:38:00,1.4987,1.4987,1.4986,1.4987,1414500026.0
2008-10-24 01:39:00,1.4994,1.4996,1.4993,1.4993,1040099996.0
2008-10-24 01:40:00,1.49895,1.49895,1.49885,1.49895,1040099996.0
2008-10-24 01:41:00,1.4993,1.4998,1.4993,1.4998,536800014.0
2008-10-24 01:42:00,1.4997,1.4998,1.4995,1.4996,536800014.0
2008-10-24 01:43:00,1.499,1.499,1.499,1.499,536800014.0
2008-10-24 01:44:00,1.499,1.4991,1.499,1.499,1706500016.0
2008-10-24 01:45:00,1.4994,1.4995,1.4993,1.4993,1375289963.0
2008-10-24 01:46:00,1.499,1.499,1.499,1.499,1375289963.0
2008-10-24 01:47:00,1.499,1.499,1.499,1.499,849090003.0
2008-10-24 01:48:00,1.4992,1.4993,1.4991,1.4991,82099998.0
2008-10-24 01:49:00,1.499,1.4992,1.499,1.4992,82099998.0
2008-10-24 01:50:00,1.4993,1.4993,1.4988,1.4992,82099998.0
2008-10-24 01:51:00,1.4991,1.4992,1.499,1.499,82099998.0
2008-10-24 01:52:00,1.4987,1.4987,1.4987,1.4987,82099998.0
2008-10-24 01:53:00,1.4987,1.4987,1.4987,1.4987,739899984.0
2008-10-24 01:54:00,1.4987,1.4988,1.4987,1.49875,586499999.0
2008-10-24 01:55:00,1.4987,1.4987,1.4987,1.4987,729600008.0
2008-10-24 01:56:00,1.4987,1.4987,1.4987,1.4987,136800004.0
2008-10-24 01:57:00,1.4987,1.4987,1.4987,1.4987,63400002.0
2008-10-24 01:58:00,1.4989,1.499,1.4989,1.4989,951199989.0
2008-10-24 01:59:00,1.499,1.4991,1.499,1.499,951199989.0
2008-10-24 02:00:00,1.49855,1.49875,1.49855,1.4986,951199989.0
2008-10-24 02:01:00,1.49865,1.4987,1.4984,1.4984,1122300010.0
2008-10-24 02:02:00,1.4989,1.499,1.4987,1.499,328100003.0
2008-10-24 02:03:00,1.49855,1.49855,1.4985,1.4985,328100003.0
2008-10-24 02:04:00,1.49825,1.49845,1.49825,1.49845,183399994.0
2008-10-24 02:05:00,1.4986,1.4987,1.4986,1.4987,310000000.0
2008-10-24 02:06:00,1.4987,1.4987,1.4987,1.4987,493200012.0
2008-10-24 02:07:00,1.499,1.499,1.4987,1.4989,2043099985.0
2008-10-24 02:08:00,1.49825,1.4988,1.4982,1.4988,2043099985.0
2008-10-24 02:09:00,1.499,1.4992,1.499,1.4992,1176800048.0
2008-10-24 02:10:00,1.4991,1.4993,1.4991,1.4992,1176800048.0
2008-10-24 02:11:00,1.4993,1.4994,1.4989,1.499,1176800048.0
2008-10-24 02:12:00,1.4991,1.4993,1.4989,1.4989,1176800048.0
2008-10-24 02:13:00,1.499,1.499,1.4988,1.4988,1176800048.0
2008-10-24 02:14:00,1.4988,1.4988,1.4988,1.4988,1176800048.0
2008-10-24 02:15:00,1.4981,1.49855,1.49805,1.4983,813600000.0
2008-10-24 02:16:00,1.4983,1.49875,1.4983,1.4987,910000016.0
2008-10-24 02:17:00,1.4987,1.4989,1.4985,1.4987,594299991.0
2008-10-24 02:18:00,1.4987,1.49875,1.4986,1.49875,327400009.0
2008-10-24 02:19:00,1.4988,1.4988,1.4988,1.4988,248900009.0
2008-10-24 02:20:00,1.4991,1.4992,1.4991,1.4991,813499992.0
2008-10-24 02:21:00,1.4992,1.4993,1.499,1.4991,813499992.0
2008-10-24 02:22:00,1.4993,1.4993,1.499,1.4992,813499992.0
2008-10-24 02:23:00,1.4991,1.4996,1.4991,1.4995,813499992.0
2008-10-24 02:24:00,1.4994,1.4995,1.499,1.4993,813499992.0
2008-10-24 02:25:00,1.4988,1.4988,1.4988,1.4988,813499992.0
2008-10-24 02:26:00,1.499,1.4993,1.499,1.4991,987699982.0
2008-10-24 02:27:00,1.4992,1.4992,1.4991,1.4991,987699982.0
2008-10-24 02:28:00,1.4992,1.4995,1.4992,1.4994,987699982.0
2008-10-24 02:29:00,1.4995,1.4995,1.4991,1.4992,987699982.0
2008-10-24 02:30:00,1.4991,1.4992,1.499,1.4992,987699982.0
2008-10-24 02:31:00,1.4993,1.4993,1.499,1.4992,987699982.0
2008-10-24 02:32:00,1.4991,1.4993,1.499,1.4991,987699982.0
2008-10-24 02:33:00,1.4988,1.4988,1.4988,1.4988,987699982.0
2008-10-24 02:34:00,1.4994,1.4998,1.499,1.4998,1556100013.0
2008-10-24 02:35:00,1.4991,1.4991,1.499,1.4991,1556100013.0
2008-10-24 02:36:00,1.4995,1.4999,1.4995,1.4997,1711200011.0
2008-10-24 02:37:00,1.4991,1.49925,1.49905,1.49905,1711200011.0
2008-10-24 02:38:00,1.4995,1.4997,1.4995,1.4997,686300005.0
2008-10-24 02:39:00,1.4998,1.4998,1.4997,1.4997,686300005.0
2008-10-24 02:40:00,1.4991,1.4991,1.4982,1.4984,686300005.0
2008-10-24 02:41:00,1.4989,1.4993,1.4988,1.499,368999995.0
2008-10-24 02:42:00,1.4982,1.4983,1.4982,1.4983,368999995.0
2008-10-24 02:43:00,1.4983,1.4983,1.4982,1.4983,848099988.0
2008-10-24 02:44:00,1.4983,1.4983,1.4982,1.4982,1168600014.0
2008-10-24 02:45:00,1.4982,1.4983,1.4982,1.4982,1715200005.0
2008-10-24 02:46:00,1.4982,1.4983,1.4982,1.4983,514899994.0
2008-10-24 02:47:00,1.49835,1.4984,1.49835,1.4984,286000000.0
2008-10-24 02:48:00,1.49835,1.4984,1.49835,1.49835,547199997.0
2008-10-24 02:49:00,1.499,1.4993,1.4988,1.4993,1842799986.0
2008-10-24 02:50:00,1.4986,1.4987,1.4985,1.4987,1842799986.0
2008-10-24 02:51:00,1.4994,1.4994,1.4992,1.4993,1058500041.0
2008-10-24 02:52:00,1.4992,1.4993,1.4992,1.4993,1058500041.0
2008-10-24 02:53:00,1.4994,1.4996,1.4992,1.4992,1058500041.0
2008-10-24 02:54:00,1.4993,1.4993,1.499,1.499,1058500041.0
2008-10-24 02:55:00,1.4991,1.4992,1.499,1.4991,1058500041.0
2008-10-24 02:56:00,1.4988,1.4988,1.49805,1.49815,1058500041.0
2008-10-24 02:57:00,1.4988,1.4991,1.4987,1.4991,889700001.0
2008-10-24 02:58:00,1.4992,1.4993,1.4991,1.4992,889700001.0
2008-10-24 02:59:00,1.4993,1.4993,1.499,1.4991,889700001.0
2008-10-24 03:00:00,1.4984,1.499,1.4981,1.4981,889700001.0
2008-10-24 03:01:00,1.4989,1.499,1.498,1.499,1871900018.0
2008-10-24 03:02:00,1.4984,1.4984,1.4983,1.4983,1871900018.0
2008-10-24 03:03:00,1.4987,1.4991,1.4986,1.4989,1078899995.0
2008-10-24 03:04:00,1.4984,1.4984,1.4984,1.4984,1078899995.0
2008-10-24 03:05:00,1.4984,1.49855,1.4984,1.49855,520299988.0
2008-10-24 03:06:00,1.49805,1.4987,1.4979,1.4987,1372300019.0
2008-10-24 03:07:00,1.4987,1.4987,1.4987,1.4987,816599996.0
2008-10-24 03:08:00,1.4987,1.4989,1.4987,1.4988,1527800002.0
2008-10-24 03:09:00,1.4987,1.4988,1.4978,1.49865,1527800002.0
2008-10-24 03:10:00,1.49865,1.4988,1.4981,1.4988,864999991.0
2008-10-24 03:11:00,1.4988,1.4989,1.4986,1.4987,1704700012.0
2008-10-24 03:12:00,1.4988,1.4991,1.4987,1.4988,1704700012.0
2008-10-24 03:13:00,1.4983,1.4985,1.4983,1.4985,1704700012.0
2008-10-24 03:14:00,1.4989,1.4989,1.4984,1.4987,773200004.0
2008-10-24 03:15:00,1.4984,1.4984,1.4984,1.4984,773200004.0
2008-10-24 03:16:00,1.4985,1.4987,1.4984,1.4985,1631300015.0
2008-10-24 03:17:00,1.4984,1.4993,1.4984,1.4993,1631300015.0
2008-10-24 03:18:00,1.4993,1.4993,1.49805,1.4984,1379900016.0
2008-10-24 03:19:00,1.4985,1.4985,1.4985,1.4985,1204699988.0
2008-10-24 03:20:00,1.4991,1.4994,1.499,1.4994,593800018.0
2008-10-24 03:21:00,1.4991,1.4991,1.4991,1.4991,593800018.0
2008-10-24 03:22:00,1.4991,1.4991,1.49785,1.4984,2139600024.0
2008-10-24 03:23:00,1.4984,1.4984,1.4983,1.4984,2116599952.0
2008-10-24 03:24:00,1.4984,1.4984,1.4984,1.4984,1919299998.0
2008-10-24 03:25:00,1.4989,1.4991,1.4988,1.4991,918000015.0
2008-10-24 03:26:00,1.4992,1.4992,1.4991,1.4991,918000015.0
2008-10-24 03:27:00,1.4992,1.4993,1.4991,1.4992,918000015.0
2008-10-24 03:28:00,1.4984,1.4986,1.4984,1.4986,918000015.0
2008-10-24 03:29:00,1.4986,1.4986,1.4986,1.4986,1553400054.0
2008-10-24 03:30:00,1.4986,1.4986,1.4986,1.4986,345200012.0
2008-10-24 03:31:00,1.4986,1.4986,1.4986,1.4986,1372200042.0
2008-10-24 03:32:00,1.4986,1.4986,1.4986,1.4986,535800018.0
2008-10-24 03:33:00,1.4989,1.499,1.4989,1.499,1143600036.0
2008-10-24 03:34:00,1.4989,1.499,1.4988,1.4988,1143600036.0
2008-10-24 03:35:00,1.4986,1.4986,1.4986,1.4986,1143600036.0
2008-10-24 03:36:00,1.4988,1.4989,1.4988,1.4988,1620800048.0
2008-10-24 03:37:00,1.4986,1.4986,1.4986,1.4986,1620800048.0
2008-10-24 03:38:00,1.4986,1.4986,1.4986,1.4986,1620800048.0
2008-10-24 03:39:00,1.4986,1.4986,1.4986,1.4986,405200012.0
2008-10-24 03:40:00,1.4988,1.499,1.4987,1.499,1999200046.0
2008-10-24 03:41:00,1.4989,1.499,1.4988,1.4988,1999200046.0
2008-10-24 03:42:00,1.4989,1.4989,1.4988,1.4988,1999200046.0
2008-10-24 03:43:00,1.4989,1.4989,1.4988,1.4988,1999200046.0
2008-10-24 03:44:00,1.4989,1.499,1.4988,1.499,1999200046.0
2008-10-24 03:45:00,1.4991,1.4991,1.4988,1.4989,1999200046.0
2008-10-24 03:46:00,1.4991,1.4991,1.4988,1.4989,1999200046.0
2008-10-24 03:47:00,1.4988,1.4989,1.4986,1.4986,1999200046.0
2008-10-24 03:48:00,1.4988,1.4988,1.49795,1.4983,1999200046.0
2008-10-24 03:49:00,1.4988,1.4989,1.4985,1.4989,87699997.0
2008-10-24 03:50:00,1.4988,1.499,1.4988,1.4989,87699997.0
2008-10-24 03:51:00,1.4988,1.4988,1.4981,1.4983,87699997.0
2008-10-24 03:52:00,1.4984,1.4988,1.4984,1.4987,87699997.0
2008-10-24 03:53:00,1.4988,1.4988,1.4982,1.4984,87699997.0
2008-10-24 03:54:00,1.4983,1.4984,1.4967,1.497,87699997.0
2008-10-24 03:55:00,1.4969,1.4983,1.4968,1.4983,87699997.0
2008-10-24 03:56:00,1.4982,1.4986,1.498,1.4983,87699997.0
2008-10-24 03:57:00,1.4982,1.4983,1.4978,1.498,87699997.0
2008-10-24 03:58:00,1.4979,1.4981,1.4976,1.4978,87699997.0
2008-10-24 03:59:00,1.4979,1.4981,1.4979,1.498,87699997.0
2008-10-24 04:00:00,1.4978,1.4981,1.4976,1.4978,87699997.0
2008-10-24 04:01:00,1.4977,1.4979,1.4976,1.4977,87699997.0
2008-10-24 04:02:00,1.4976,1.4978,1.4975,1.4978,87699997.0
2008-10-24 04:03:00,1.4979,1.498,1.4978,1.4979,87699997.0
2008-10-24 04:04:00,1.4978,1.4979,1.4977,1.4978,87699997.0
2008-10-24 04:05:00,1.4977,1.4978,1.4976,1.4977,87699997.0
2008-10-24 04:06:00,1.4978,1.4982,1.4976,1.4981,87699997.0
2008-10-24 04:07:00,1.4982,1.4982,1.4977,1.4978,87699997.0
2008-10-24 04:08:00,1.4979,1.498,1.4978,1.4978,87699997.0
2008-10-24 04:09:00,1.4979,1.498,1.4977,1.4978,87699997.0
2008-10-24 04:10:00,1.4977,1.4978,1.4976,1.4977,87699997.0
2008-10-24 04:11:00,1.4976,1.4978,1.4976,1.4976,87699997.0
2008-10-24 04:12:00,1.4975,1.4976,1.4974,1.4975,87699997.0
2008-10-24 04:13:00,1.4976,1.4976,1.497,1.4974,87699997.0
2008-10-24 04:14:00,1.4971,1.4971,1.4971,1.4971,87699997.0
2008-10-24 04:15:00,1.4972,1.4976,1.4969,1.4975,1360300012.0
2008-10-24 04:16:00,1.4974,1.4976,1.4973,1.4976,1360300012.0
2008-10-24 04:17:00,1.4971,1.49715,1.4971,1.4971,1360300012.0
2008-10-24 04:18:00,1.4976,1.4978,1.4971,1.4975,2060899969.0
2008-10-24 04:19:00,1.4974,1.498,1.4967,1.4976,2060899969.0
2008-10-24 04:20:00,1.4975,1.4977,1.497,1.4976,2060899969.0
2008-10-24 04:21:00,1.4977,1.4981,1.4976,1.4981,2060899969.0
2008-10-24 04:22:00,1.498,1.4992,1.498,1.4986,2060899969.0
2008-10-24 04:23:00,1.4985,1.4987,1.4984,1.4984,2060899969.0
2008-10-24 04:24:00,1.4985,1.4993,1.4985,1.499,2060899969.0
2008-10-24 04:25:00,1.4989,1.499,1.4987,1.4987,2060899969.0
2008-10-24 04:26:00,1.4982,1.4983,1.49735,1.4981,2060899969.0
2008-10-24 04:27:00,1.49735,1.49795,1.4972,1.4975,1502900027.0
2008-10-24 04:28:00,1.4975,1.49755,1.49735,1.4975,1772300051.0
2008-10-24 04:29:00,1.4975,1.4975,1.49715,1.4975,1653500053.0
2008-10-24 04:30:00,1.4979,1.498,1.4978,1.4978,1841400001.0
2008-10-24 04:31:00,1.4979,1.4981,1.4977,1.4979,1841400001.0
2008-10-24 04:32:00,1.4975,1.4975,1.4974,1.4974,1841400001.0
2008-10-24 04:33:00,1.4978,1.498,1.4975,1.4979,1937799977.0
2008-10-24 04:34:00,1.4977,1.4978,1.4963,1.4978,1937799977.0
2008-10-24 04:35:00,1.4977,1.498,1.4973,1.4978,1937799977.0
2008-10-24 04:36:00,1.4979,1.4981,1.4976,1.4981,1937799977.0
2008-10-24 04:37:00,1.498,1.498,1.4969,1.497,1937799977.0
2008-10-24 04:38:00,1.4972,1.4978,1.4966,1.4976,1937799977.0
2008-10-24 04:39:00,1.4977,1.4978,1.4974,1.4977,1937799977.0
2008-10-24 04:40:00,1.4976,1.4976,1.4972,1.4976,1937799977.0
2008-10-24 04:41:00,1.4975,1.4976,1.4968,1.4968,1937799977.0
2008-10-24 04:42:00,1.4969,1.4977,1.4969,1.4977,1937799977.0
2008-10-24 04:43:00,1.4978,1.4978,1.4973,1.4975,1937799977.0
2008-10-24 04:44:00,1.4976,1.4978,1.4974,1.4978,1937799977.0
2008-10-24 04:45:00,1.4977,1.4978,1.4972,1.4976,1937799977.0
2008-10-24 04:46:00,1.4975,1.4977,1.497,1.4971,1937799977.0
2008-10-24 04:47:00,1.4969,1.4969,1.4966,1.4966,1937799977.0
2008-10-24 04:48:00,1.4965,1.4966,1.4963,1.4966,1937799977.0
2008-10-24 04:49:00,1.4965,1.4966,1.4962,1.4962,1937799977.0
2008-10-24 04:50:00,1.4963,1.4965,1.4963,1.4965,1937799977.0
2008-10-24 04:51:00,1.49605,1.4962,1.49605,1.49615,1937799977.0
2008-10-24 04:52:00,1.4961,1.49625,1.4961,1.49625,740899996.0
2008-10-24 04:53:00,1.4963,1.4963,1.49615,1.49615,1302399997.0
2008-10-24 04:54:00,1.4965,1.4966,1.496,1.4962,1898100003.0
2008-10-24 04:55:00,1.4963,1.4965,1.4958,1.4958,1898100003.0
2008-10-24 04:56:00,1.4956,1.4956,1.4943,1.4946,1898100003.0
2008-10-24 04:57:00,1.4947,1.4954,1.4942,1.4954,1898100003.0
2008-10-24 04:58:00,1.4953,1.4955,1.4949,1.4952,1898100003.0
2008-10-24 04:59:00,1.4953,1.4961,1.4952,1.4961,1898100003.0
2008-10-24 05:00:00,1.4958,1.49645,1.49525,1.49535,1898100003.0
2008-10-24 05:01:00,1.4957,1.4962,1.4957,1.4957,1499300032.0
2008-10-24 05:02:00,1.4956,1.4957,1.4954,1.4954,1499300032.0
2008-10-24 05:03:00,1.4953,1.4954,1.4952,1.4954,1499300032.0
2008-10-24 05:04:00,1.4953,1.4953,1.4945,1.4945,1499300032.0
2008-10-24 05:05:00,1.4944,1.4948,1.4944,1.4947,1499300032.0
2008-10-24 05:06:00,1.4946,1.4946,1.4944,1.4944,1499300032.0
2008-10-24 05:07:00,1.4941,1.4941,1.4941,1.4941,1499300032.0
2008-10-24 05:08:00,1.4941,1.4941,1.4941,1.4941,1725000037.0
2008-10-24 05:09:00,1.4945,1.495,1.4945,1.4948,723400002.0
2008-10-24 05:10:00,1.4946,1.4947,1.4944,1.4946,723400002.0
2008-10-24 05:11:00,1.4945,1.4947,1.4942,1.4946,723400002.0
2008-10-24 05:12:00,1.4941,1.49465,1.4941,1.49465,723400002.0
2008-10-24 05:13:00,1.4948,1.4951,1.4948,1.4949,752599985.0
2008-10-24 05:14:00,1.4949,1.4949,1.4949,1.4949,674800018.0
2008-10-24 05:15:00,1.4949,1.495,1.4949,1.4949,746000015.0
2008-10-24 05:16:00,1.4951,1.4953,1.4951,1.4952,1383099976.0
2008-10-24 05:17:00,1.4953,1.4953,1.4951,1.4951,1383099976.0
2008-10-24 05:18:00,1.4952,1.4952,1.495,1.495,1383099976.0
2008-10-24 05:19:00,1.4949,1.4949,1.4949,1.4949,1383099976.0
2008-10-24 05:20:00,1.4949,1.4949,1.4949,1.4949,301399994.0
2008-10-24 05:21:00,1.49495,1.49535,1.49495,1.4953,2088499990.0
2008-10-24 05:22:00,1.4954,1.4964,1.4952,1.4964,1785999973.0
2008-10-24 05:23:00,1.4963,1.4965,1.4961,1.4965,1785999973.0
2008-10-24 05:24:00,1.4964,1.4966,1.496,1.4963,1785999973.0
2008-10-24 05:25:00,1.4962,1.4962,1.4961,1.4961,1785999973.0
2008-10-24 05:26:00,1.4958,1.4961,1.4956,1.4958,1785999973.0
2008-10-24 05:27:00,1.4959,1.4962,1.4959,1.4961,1785999973.0
2008-10-24 05:28:00,1.4958,1.4959,1.4953,1.4958,1785999973.0
2008-10-24 05:29:00,1.4957,1.4959,1.4954,1.4959,1785999973.0
2008-10-24 05:30:00,1.4958,1.4958,1.4944,1.4946,1785999973.0
2008-10-24 05:31:00,1.4947,1.4949,1.4944,1.4948,1785999973.0
2008-10-24 05:32:00,1.4947,1.4949,1.4944,1.4945,1785999973.0
2008-10-24 05:33:00,1.49375,1.49395,1.4936,1.4938,1785999973.0
2008-10-24 05:34:00,1.4937,1.494,1.4937,1.494,812200006.0
2008-10-24 05:35:00,1.4945,1.4946,1.4943,1.4944,1690800017.0
2008-10-24 05:36:00,1.4943,1.4947,1.494,1.494,1690800017.0
2008-10-24 05:37:00,1.4938,1.494,1.4937,1.4937,1690800017.0
2008-10-24 05:38:00,1.4938,1.4939,1.4936,1.4936,1690800017.0
2008-10-24 05:39:00,1.4935,1.4936,1.4933,1.4935,1690800017.0
2008-10-24 05:40:00,1.4936,1.4941,1.4935,1.4939,1690800017.0
2008-10-24 05:41:00,1.4932,1.4936,1.4932,1.4934,1690800017.0
2008-10-24 05:42:00,1.4934,1.4936,1.4931,1.4931,1354799974.0
2008-10-24 05:43:00,1.4932,1.4933,1.4931,1.4932,1354799974.0
2008-10-24 05:44:00,1.4931,1.4933,1.493,1.4932,1354799974.0
2008-10-24 05:45:00,1.493,1.493,1.493,1.493,1354799974.0
2008-10-24 05:46:00,1.493,1.493,1.49165,1.4922,2030899979.0
2008-10-24 05:47:00,1.493,1.4932,1.4926,1.4927,1749899990.0
2008-10-24 05:48:00,1.49215,1.4924,1.49215,1.4924,1749899990.0
2008-10-24 05:49:00,1.4929,1.493,1.4922,1.4922,572600005.0
2008-10-24 05:50:00,1.4921,1.4925,1.4921,1.4922,572600005.0
2008-10-24 05:51:00,1.492,1.492,1.492,1.492,572600005.0
2008-10-24 05:52:00,1.4916,1.4916,1.4915,1.4916,1881899976.0
2008-10-24 05:53:00,1.4917,1.4925,1.4916,1.4923,1881899976.0
2008-10-24 05:54:00,1.4924,1.4925,1.4915,1.4924,1881899976.0
2008-10-24 05:55:00,1.4925,1.4927,1.4924,1.4927,1881899976.0
2008-10-24 05:56:00,1.492,1.4922,1.4917,1.4921,1881899976.0
2008-10-24 05:57:00,1.492,1.4928,1.492,1.4923,1881899976.0
2008-10-24 05:58:00,1.4924,1.494,1.4923,1.493,1881899976.0
2008-10-24 05:59:00,1.4929,1.493,1.4922,1.4922,1881899976.0
2008-10-24 06:00:00,1.4923,1.4929,1.4922,1.4926,1881899976.0
2008-10-24 06:01:00,1.4918,1.4924,1.4913,1.4917,1881899976.0
2008-10-24 06:02:00,1.4917,1.4931,1.4917,1.4931,1724099989.0
2008-10-24 06:03:00,1.4935,1.4937,1.4933,1.4937,635899993.0
2008-10-24 06:04:00,1.4936,1.4936,1.4932,1.4935,635899993.0
2008-10-24 06:05:00,1.4934,1.4935,1.4919,1.4924,635899993.0
2008-10-24 06:06:00,1.49125,1.492,1.49125,1.492,635899993.0
2008-10-24 06:07:00,1.492,1.4922,1.492,1.4922,497099999.0
2008-10-24 06:08:00,1.4925,1.4933,1.4924,1.493,1347800013.0
2008-10-24 06:09:00,1.4929,1.4929,1.4929,1.4929,1347800013.0
2008-10-24 06:10:00,1.4929,1.493,1.49285,1.493,661100009.0
2008-10-24 06:11:00,1.4931,1.4931,1.4931,1.4931,1861199952.0
2008-10-24 06:12:00,1.4932,1.4935,1.4932,1.4935,615300002.0
2008-10-24 06:13:00,1.4933,1.4935,1.4933,1.4935,615300002.0
2008-10-24 06:14:00,1.4933,1.4937,1.4931,1.4934,615300002.0
2008-10-24 06:15:00,1.4931,1.4931,1.4931,1.4931,615300002.0
2008-10-24 06:16:00,1.4931,1.4931,1.4926,1.4928,1689999999.0
2008-10-24 06:17:00,1.49175,1.492,1.4914,1.49175,1889199987.0
2008-10-24 06:18:00,1.4917,1.4917,1.491,1.4917,2056199976.0
2008-10-24 06:19:00,1.4924,1.4927,1.4911,1.4911,1863499993.0
2008-10-24 06:20:00,1.4912,1.4915,1.4911,1.4915,1863499993.0
2008-10-24 06:21:00,1.4913,1.4922,1.4913,1.4918,1863499993.0
2008-10-24 06:22:00,1.4917,1.4923,1.49085,1.49095,1863499993.0
2008-10-24 06:23:00,1.4919,1.4925,1.4919,1.4919,837799994.0
2008-10-24 06:24:00,1.49145,1.4923,1.49145,1.4922,837799994.0
2008-10-24 06:25:00,1.4922,1.4922,1.4922,1.4922,79400002.0
2008-10-24 06:26:00,1.4927,1.4927,1.4915,1.4921,1329799995.0
2008-10-24 06:27:00,1.492,1.4929,1.4919,1.4925,1329799995.0
2008-10-24 06:28:00,1.4924,1.4929,1.4921,1.4929,1329799995.0
2008-10-24 06:29:00,1.4928,1.493,1.4928,1.4929,1329799995.0
2008-10-24 06:30:00,1.49215,1.49215,1.4918,1.4918,1329799995.0
2008-10-24 06:31:00,1.4929,1.493,1.4928,1.4929,2017999940.0
2008-10-24 06:32:00,1.4928,1.4928,1.4927,1.4928,2017999940.0
2008-10-24 06:33:00,1.4927,1.4928,1.4927,1.4927,2017999940.0
2008-10-24 06:34:00,1.4928,1.4929,1.4927,1.4929,2017999940.0
2008-10-24 06:35:00,1.4928,1.4931,1.4926,1.493,2017999940.0
2008-10-24 06:36:00,1.4931,1.4931,1.493,1.4931,2017999940.0
2008-10-24 06:37:00,1.4932,1.4933,1.4931,1.4932,2017999940.0
2008-10-24 06:38:00,1.4933,1.4933,1.4929,1.493,2017999940.0
2008-10-24 06:39:00,1.4929,1.493,1.4926,1.4926,2017999940.0
2008-10-24 06:40:00,1.4929,1.4929,1.4929,1.4929,2017999940.0
2008-10-24 06:41:00,1.4931,1.4933,1.493,1.493,1013400024.0
2008-10-24 06:42:00,1.4932,1.4933,1.4926,1.4933,1013400024.0
2008-10-24 06:43:00,1.4934,1.4936,1.4933,1.4934,1013400024.0
2008-10-24 06:44:00,1.4929,1.4929,1.4929,1.4929,1013400024.0
2008-10-24 06:45:00,1.4935,1.4938,1.4934,1.4937,955500004.0
2008-10-24 06:46:00,1.4939,1.4941,1.4934,1.4934,955500004.0
2008-10-24 06:47:00,1.4935,1.494,1.4935,1.4937,955500004.0
2008-10-24 06:48:00,1.4936,1.4941,1.4935,1.494,955500004.0
2008-10-24 06:49:00,1.4937,1.4937,1.4937,1.4937,955500004.0
2008-10-24 06:50:00,1.4937,1.4937,1.4937,1.4937,491400001.0
2008-10-24 06:51:00,1.4937,1.4937,1.4937,1.4937,871900005.0
2008-10-24 06:52:00,1.4937,1.4937,1.49255,1.4931,1333399995.0
2008-10-24 06:53:00,1.4931,1.4931,1.4918,1.4921,1562599968.0
2008-10-24 06:54:00,1.493,1.4937,1.4929,1.4937,1559100016.0
2008-10-24 06:55:00,1.4931,1.4931,1.4931,1.4931,1559100016.0
2008-10-24 06:56:00,1.4938,1.4941,1.4934,1.4938,1138199989.0
2008-10-24 06:57:00,1.494,1.4943,1.4938,1.494,1138199989.0
2008-10-24 06:58:00,1.4938,1.4938,1.4938,1.4938,1138199989.0
2008-10-24 06:59:00,1.4938,1.4938,1.4938,1.4938,2038599983.0
2008-10-24 07:00:00,1.494,1.4942,1.4938,1.494,1342999985.0
2008-10-24 07:01:00,1.4938,1.4938,1.4938,1.4938,1342999985.0
2008-10-24 07:02:00,1.494,1.4943,1.4939,1.4942,945500004.0
2008-10-24 07:03:00,1.4945,1.4945,1.4937,1.4941,945500004.0
2008-10-24 07:04:00,1.4938,1.4943,1.4936,1.4943,945500004.0
2008-10-24 07:05:00,1.494,1.494,1.4939,1.4939,945500004.0
2008-10-24 07:06:00,1.4943,1.4943,1.4937,1.494,1921099985.0
2008-10-24 07:07:00,1.4942,1.4943,1.494,1.4942,1921099985.0
2008-10-24 07:08:00,1.4943,1.4943,1.4937,1.4937,1921099985.0
2008-10-24 07:09:00,1.4933,1.4937,1.4927,1.4928,1921099985.0
2008-10-24 07:10:00,1.4927,1.4928,1.4922,1.4922,1921099985.0
2008-10-24 07:11:00,1.4921,1.4934,1.4921,1.4934,1921099985.0
2008-10-24 07:12:00,1.4927,1.4927,1.49205,1.49255,1921099985.0
2008-10-24 07:13:00,1.49215,1.4927,1.4916,1.4924,1863600003.0
2008-10-24 07:14:00,1.4929,1.493,1.4922,1.4928,1708400015.0
2008-10-24 07:15:00,1.4924,1.49245,1.4918,1.49195,1708400015.0
2008-10-24 07:16:00,1.4923,1.4927,1.4922,1.4924,2080000021.0
2008-10-24 07:17:00,1.4922,1.4924,1.492,1.4921,2080000021.0
2008-10-24 07:18:00,1.492,1.4922,1.4906,1.4911,2080000021.0
2008-10-24 07:19:00,1.4912,1.4912,1.491,1.4912,2080000021.0
2008-10-24 07:20:00,1.4911,1.4916,1.4911,1.4914,2080000021.0
2008-10-24 07:21:00,1.4913,1.4916,1.4913,1.4916,2080000021.0
2008-10-24 07:22:00,1.4913,1.4916,1.4913,1.4916,2080000021.0
2008-10-24 07:23:00,1.4918,1.4919,1.4915,1.4915,1775349970.0
2008-10-24 07:24:00,1.4914,1.4915,1.4913,1.4913,1775349970.0
2008-10-24 07:25:00,1.4912,1.4918,1.4911,1.4917,1775349970.0
2008-10-24 07:26:00,1.4916,1.4918,1.4912,1.4913,1775349970.0
2008-10-24 07:27:00,1.4911,1.4911,1.4907,1.4909,1775349970.0
2008-10-24 07:28:00,1.4909,1.491,1.4909,1.491,486099991.0
2008-10-24 07:29:00,1.4909,1.49095,1.4909,1.49095,300700012.0
2008-10-24 07:30:00,1.491,1.491,1.4909,1.49095,564450020.0
2008-10-24 07:31:00,1.4908,1.4915,1.4908,1.49145,2033850014.0
2008-10-24 07:32:00,1.4916,1.4919,1.4916,1.4917,397099994.0
2008-10-24 07:33:00,1.49165,1.49165,1.49155,1.4916,397099994.0
2008-10-24 07:34:00,1.49155,1.49245,1.49155,1.49245,776600003.0
2008-10-24 07:35:00,1.49245,1.4925,1.49215,1.49215,1244600020.0
2008-10-24 07:36:00,1.49195,1.49195,1.4913,1.49145,1400700010.0
2008-10-24 07:37:00,1.4917,1.4917,1.4914,1.4916,268500000.0
2008-10-24 07:38:00,1.4917,1.4918,1.4915,1.4917,268500000.0
2008-10-24 07:39:00,1.4915,1.4915,1.49145,1.49145,268500000.0
2008-10-24 07:40:00,1.4918,1.4918,1.4915,1.4915,1940099993.0
2008-10-24 07:41:00,1.4916,1.4916,1.4913,1.4915,1940099993.0
2008-10-24 07:42:00,1.4915,1.49165,1.49145,1.49165,1940099993.0
2008-10-24 07:43:00,1.4917,1.4919,1.4915,1.4915,1981600026.0
2008-10-24 07:44:00,1.4915,1.4917,1.4915,1.4915,1981600026.0
2008-10-24 07:45:00,1.49155,1.49155,1.4915,1.49155,447999993.0
2008-10-24 07:46:00,1.4915,1.4915,1.4915,1.4915,1240099999.0
2008-10-24 07:47:00,1.4917,1.4917,1.4914,1.4914,605299992.0
2008-10-24 07:48:00,1.4911,1.4913,1.4907,1.4908,605299992.0
2008-10-24 07:49:00,1.4909,1.4913,1.4906,1.4911,605299992.0
2008-10-24 07:50:00,1.4912,1.4914,1.4908,1.4908,605299992.0
2008-10-24 07:51:00,1.4909,1.4911,1.4905,1.4907,605299992.0
2008-10-24 07:52:00,1.4908,1.4914,1.4904,1.4905,605299992.0
2008-10-24 07:53:00,1.4906,1.4906,1.4904,1.4904,605299992.0
2008-10-24 07:54:00,1.4903,1.4903,1.4889,1.4898,605299992.0
2008-10-24 07:55:00,1.4899,1.4904,1.4891,1.4891,605299992.0
2008-10-24 07:56:00,1.4892,1.4893,1.4889,1.4893,605299992.0
2008-10-24 07:57:00,1.4894,1.4895,1.4893,1.4895,605299992.0
2008-10-24 07:58:00,1.4896,1.49,1.4896,1.4899,605299992.0
2008-10-24 07:59:00,1.4898,1.4899,1.4894,1.4895,605299992.0
2008-10-24 08:00:00,1.4894,1.4894,1.48905,1.4892,605299992.0
2008-10-24 08:01:00,1.4894,1.4896,1.4892,1.4896,1596000077.0
2008-10-24 08:02:00,1.4895,1.4896,1.4892,1.4893,1596000077.0
2008-10-24 08:03:00,1.4894,1.4899,1.4892,1.4896,1596000077.0
2008-10-24 08:04:00,1.4895,1.4902,1.4895,1.4896,1596000077.0
2008-10-24 08:05:00,1.4898,1.4901,1.4893,1.4894,1596000077.0
2008-10-24 08:06:00,1.4893,1.4895,1.489,1.4892,1596000077.0
2008-10-24 08:07:00,1.4891,1.4895,1.4891,1.4894,1596000077.0
2008-10-24 08:08:00,1.4895,1.4895,1.4889,1.4891,1596000077.0
2008-10-24 08:09:00,1.4892,1.4892,1.4884,1.4891,1596000077.0
2008-10-24 08:10:00,1.489,1.489,1.4888,1.4889,1596000077.0
2008-10-24 08:11:00,1.4888,1.4889,1.4886,1.4889,1596000077.0
2008-10-24 08:12:00,1.489,1.4892,1.489,1.489,1596000077.0
2008-10-24 08:13:00,1.4891,1.4891,1.4887,1.489,1596000077.0
2008-10-24 08:14:00,1.4891,1.4892,1.4889,1.489,1596000077.0
2008-10-24 08:15:00,1.4891,1.49,1.4891,1.4895,1596000077.0
2008-10-24 08:16:00,1.4896,1.49,1.4895,1.4899,1596000077.0
2008-10-24 08:17:00,1.49,1.4904,1.4899,1.4901,1596000077.0
2008-10-24 08:18:00,1.49,1.4902,1.4898,1.49,1596000077.0
2008-10-24 08:19:00,1.4901,1.4908,1.4899,1.4908,1596000077.0
2008-10-24 08:20:00,1.4907,1.4909,1.4905,1.4907,1596000077.0
2008-10-24 08:21:00,1.4908,1.4911,1.4907,1.4909,1596000077.0
2008-10-24 08:22:00,1.491,1.4915,1.4909,1.4915,1596000077.0
2008-10-24 08:23:00,1.4916,1.4918,1.4915,1.4918,1596000077.0
2008-10-24 08:24:00,1.4919,1.4922,1.4919,1.4919,1596000077.0
2008-10-24 08:25:00,1.4918,1.4918,1.4912,1.4915,1596000077.0
2008-10-24 08:26:00,1.4916,1.4929,1.4916,1.4927,1596000077.0
2008-10-24 08:27:00,1.4926,1.4927,1.4917,1.4919,1596000077.0
2008-10-24 08:28:00,1.4918,1.4924,1.4918,1.4923,1596000077.0
2008-10-24 08:29:00,1.4922,1.4922,1.4913,1.4913,1596000077.0
2008-10-24 08:30:00,1.4911,1.4915,1.4905,1.4913,1596000077.0
2008-10-24 08:31:00,1.4914,1.4917,1.4906,1.4909,1596000077.0
2008-10-24 08:32:00,1.491,1.4912,1.4909,1.4911,1596000077.0
2008-10-24 08:33:00,1.491,1.4911,1.4906,1.4911,1596000077.0
2008-10-24 08:34:00,1.491,1.4915,1.491,1.4915,1596000077.0
2008-10-24 08:35:00,1.4914,1.4915,1.4909,1.491,1596000077.0
2008-10-24 08:36:00,1.4909,1.4913,1.4908,1.4909,1596000077.0
2008-10-24 08:37:00,1.4908,1.4913,1.4908,1.4909,1596000077.0
2008-10-24 08:38:00,1.491,1.4911,1.4893,1.4896,1596000077.0
2008-10-24 08:39:00,1.4895,1.4897,1.4891,1.4891,1596000077.0
2008-10-24 08:40:00,1.4893,1.4902,1.489,1.4901,1596000077.0
2008-10-24 08:41:00,1.49,1.4905,1.4891,1.4896,1596000077.0
2008-10-24 08:42:00,1.4897,1.4899,1.4887,1.4887,1596000077.0
2008-10-24 08:43:00,1.4888,1.4889,1.4886,1.4886,1596000077.0
2008-10-24 08:44:00,1.4887,1.4889,1.4885,1.4887,1596000077.0
2008-10-24 08:45:00,1.4886,1.4894,1.4886,1.4892,1596000077.0
2008-10-24 08:46:00,1.4891,1.4891,1.4884,1.4887,1596000077.0
2008-10-24 08:47:00,1.4886,1.489,1.4885,1.4888,1596000077.0
2008-10-24 08:48:00,1.4889,1.4896,1.4888,1.4894,1596000077.0
2008-10-24 08:49:00,1.4895,1.4896,1.489,1.4894,1596000077.0
2008-10-24 08:50:00,1.4893,1.4893,1.4891,1.4891,1596000077.0
2008-10-24 08:51:00,1.4892,1.4892,1.4884,1.4884,1596000077.0
2008-10-24 08:52:00,1.4882,1.4885,1.4882,1.4884,1596000077.0
2008-10-24 08:53:00,1.4883,1.4884,1.4882,1.4883,1596000077.0
2008-10-24 08:54:00,1.4882,1.4885,1.4881,1.4884,1596000077.0
2008-10-24 08:55:00,1.4883,1.4885,1.4872,1.4875,1596000077.0
2008-10-24 08:56:00,1.4874,1.488,1.4872,1.4877,1596000077.0
2008-10-24 08:57:00,1.4878,1.4879,1.4875,1.4875,1596000077.0
2008-10-24 08:58:00,1.4876,1.4883,1.4875,1.4881,1596000077.0
2008-10-24 08:59:00,1.4882,1.4886,1.4881,1.4886,1596000077.0
2008-10-24 09:00:00,1.4885,1.4887,1.4883,1.4883,1596000077.0
2008-10-24 09:01:00,1.4882,1.4883,1.4872,1.4872,1596000077.0
2008-10-24 09:02:00,1.4873,1.4875,1.4871,1.4873,1596000077.0
2008-10-24 09:03:00,1.4872,1.4875,1.4871,1.4874,1596000077.0
2008-10-24 09:04:00,1.4876,1.4885,1.4875,1.4881,1596000077.0
2008-10-24 09:05:00,1.488,1.4883,1.487,1.4874,1596000077.0
2008-10-24 09:06:00,1.4873,1.4874,1.4872,1.4874,1596000077.0
2008-10-24 09:07:00,1.4875,1.4878,1.4874,1.4877,1596000077.0
2008-10-24 09:08:00,1.4876,1.4877,1.4875,1.4877,1596000077.0
2008-10-24 09:09:00,1.4878,1.4884,1.4877,1.4884,1596000077.0
2008-10-24 09:10:00,1.4883,1.4884,1.4877,1.4879,1596000077.0
2008-10-24 09:11:00,1.4878,1.4878,1.4876,1.4878,1596000077.0
2008-10-24 09:12:00,1.4879,1.488,1.4876,1.4877,1596000077.0
2008-10-24 09:13:00,1.4876,1.4876,1.4871,1.4873,1596000077.0
2008-10-24 09:14:00,1.4874,1.4874,1.4872,1.4873,1596000077.0
2008-10-24 09:15:00,1.4874,1.4879,1.4872,1.4877,1596000077.0
2008-10-24 09:16:00,1.4876,1.4882,1.4876,1.4882,1596000077.0
2008-10-24 09:17:00,1.4883,1.4886,1.4882,1.4886,1596000077.0
2008-10-24 09:18:00,1.4887,1.4891,1.4885,1.4889,1596000077.0
2008-10-24 09:19:00,1.48885,1.48905,1.4887,1.4887,1596000077.0
2008-10-24 09:20:00,1.4891,1.4891,1.4887,1.4887,2038100069.0
2008-10-24 09:21:00,1.48865,1.48875,1.4885,1.4887,2038100069.0
2008-10-24 09:22:00,1.48875,1.4889,1.48855,1.4888,1940300051.0
2008-10-24 09:23:00,1.48875,1.48885,1.48855,1.48855,1888800051.0
2008-10-24 09:24:00,1.4886,1.4888,1.4885,1.4885,2075800084.0
2008-10-24 09:25:00,1.4886,1.4888,1.4877,1.4877,2075800084.0
2008-10-24 09:26:00,1.4878,1.4879,1.4875,1.4877,2075800084.0
2008-10-24 09:27:00,1.4876,1.4877,1.4875,1.4877,2075800084.0
2008-10-24 09:28:00,1.4876,1.4878,1.4875,1.4877,2075800084.0
2008-10-24 09:29:00,1.4876,1.4877,1.4871,1.4873,2075800084.0
2008-10-24 09:30:00,1.4874,1.4875,1.4872,1.4872,2075800084.0
2008-10-24 09:31:00,1.4873,1.4873,1.4872,1.4873,2075800084.0
2008-10-24 09:32:00,1.4874,1.4874,1.4863,1.4863,2075800084.0
2008-10-24 09:33:00,1.4862,1.4862,1.4852,1.4854,2075800084.0
2008-10-24 09:34:00,1.4855,1.4856,1.4852,1.4856,2075800084.0
2008-10-24 09:35:00,1.4855,1.4862,1.4852,1.4852,2075800084.0
2008-10-24 09:36:00,1.4853,1.4856,1.4847,1.4847,2075800084.0
2008-10-24 09:37:00,1.4848,1.4848,1.4831,1.484,2075800084.0
2008-10-24 09:38:00,1.4839,1.4845,1.4839,1.4844,2075800084.0
2008-10-24 09:39:00,1.4845,1.4847,1.484,1.4844,2075800084.0
2008-10-24 09:40:00,1.4845,1.4846,1.4843,1.4845,2075800084.0
2008-10-24 09:41:00,1.4846,1.4847,1.4845,1.4846,2075800084.0
2008-10-24 09:42:00,1.4847,1.4847,1.4844,1.4846,2075800084.0
2008-10-24 09:43:00,1.4844,1.48455,1.4842,1.48445,2075800084.0
2008-10-24 09:44:00,1.4847,1.4847,1.4843,1.4846,1839200052.0
2008-10-24 09:45:00,1.4847,1.4848,1.4843,1.4844,1839200052.0
2008-10-24 09:46:00,1.4843,1.4843,1.4836,1.4837,1839200052.0
2008-10-24 09:47:00,1.4838,1.4841,1.4836,1.4836,1839200052.0
2008-10-24 09:48:00,1.4837,1.4842,1.4835,1.4842,1839200052.0
2008-10-24 09:49:00,1.4841,1.4843,1.484,1.4843,1839200052.0
2008-10-24 09:50:00,1.48405,1.48425,1.48395,1.48415,1839200052.0
2008-10-24 09:51:00,1.4843,1.485,1.4843,1.4849,1732899978.0
2008-10-24 09:52:00,1.485,1.4853,1.4849,1.4851,1732899978.0
2008-10-24 09:53:00,1.4852,1.4855,1.485,1.4854,1732899978.0
2008-10-24 09:54:00,1.4853,1.4856,1.4852,1.4852,1732899978.0
2008-10-24 09:55:00,1.4853,1.4855,1.485,1.4854,1732899978.0
2008-10-24 09:56:00,1.48545,1.4855,1.48505,1.4851,1732899978.0
2008-10-24 09:57:00,1.4851,1.4855,1.485,1.485,1542799961.0
2008-10-24 09:58:00,1.4851,1.4851,1.4844,1.4849,1542799961.0
2008-10-24 09:59:00,1.485,1.486,1.4848,1.486,1542799961.0
2008-10-24 10:00:00,1.4859,1.486,1.4852,1.4853,1542799961.0
2008-10-24 10:01:00,1.4854,1.4855,1.4851,1.4853,1542799961.0
2008-10-24 10:02:00,1.4852,1.4855,1.4852,1.4855,1542799961.0
2008-10-24 10:03:00,1.4854,1.4857,1.4853,1.4856,1542799961.0
2008-10-24 10:04:00,1.4855,1.4857,1.4852,1.4855,1542799961.0
2008-10-24 10:05:00,1.4856,1.4856,1.4849,1.4851,1542799961.0
2008-10-24 10:06:00,1.485,1.4852,1.4849,1.485,1542799961.0
2008-10-24 10:07:00,1.4849,1.4851,1.4849,1.485,1542799961.0
2008-10-24 10:08:00,1.48495,1.485,1.4847,1.4847,1542799961.0
2008-10-24 10:09:00,1.4848,1.4849,1.4845,1.4845,1818649995.0
2008-10-24 10:10:00,1.4844,1.4847,1.4843,1.4843,1818649995.0
2008-10-24 10:11:00,1.4844,1.4844,1.4834,1.4834,1818649995.0
2008-10-24 10:12:00,1.4833,1.4841,1.4833,1.4841,1818649995.0
2008-10-24 10:13:00,1.484,1.4841,1.4835,1.4837,1818649995.0
2008-10-24 10:14:00,1.4838,1.484,1.4824,1.4826,1818649995.0
2008-10-24 10:15:00,1.4825,1.4827,1.4809,1.4809,1818649995.0
2008-10-24 10:16:00,1.481,1.4811,1.4803,1.4804,1818649995.0
2008-10-24 10:17:00,1.4803,1.4804,1.4786,1.4786,1818649995.0
2008-10-24 10:18:00,1.4781,1.4781,1.4756,1.4756,1818649995.0
2008-10-24 10:19:00,1.4755,1.4755,1.473,1.4737,1818649995.0
2008-10-24 10:20:00,1.4736,1.4742,1.4731,1.4742,1818649995.0
2008-10-24 10:21:00,1.4744,1.4747,1.474,1.4744,1818649995.0
2008-10-24 10:22:00,1.4743,1.4743,1.4732,1.4734,1818649995.0
2008-10-24 10:23:00,1.4735,1.4736,1.4728,1.4731,1818649995.0
2008-10-24 10:24:00,1.473,1.4736,1.4728,1.4735,1818649995.0
2008-10-24 10:25:00,1.4736,1.4742,1.4735,1.4741,1818649995.0
2008-10-24 10:26:00,1.474,1.4753,1.4739,1.4751,1818649995.0
2008-10-24 10:27:00,1.475,1.4757,1.4748,1.4755,1818649995.0
2008-10-24 10:28:00,1.4754,1.4754,1.474,1.4741,1818649995.0
2008-10-24 10:29:00,1.4738,1.47505,1.4737,1.47485,1818649995.0
2008-10-24 10:30:00,1.475,1.4757,1.4749,1.4753,2053250004.0
2008-10-24 10:31:00,1.4754,1.4757,1.4752,1.4752,2053250004.0
2008-10-24 10:32:00,1.4751,1.4754,1.4744,1.4751,2053250004.0
2008-10-24 10:33:00,1.475,1.4751,1.4741,1.4743,2053250004.0
2008-10-24 10:34:00,1.4742,1.4744,1.4741,1.4741,2053250004.0
2008-10-24 10:35:00,1.4742,1.4743,1.474,1.4742,2053250004.0
2008-10-24 10:36:00,1.4741,1.4741,1.4728,1.473,2053250004.0
2008-10-24 10:37:00,1.4731,1.4733,1.4723,1.4727,2053250004.0
2008-10-24 10:38:00,1.4726,1.4726,1.4683,1.4684,2053250004.0
2008-10-24 10:39:00,1.4683,1.4683,1.4655,1.4655,2053250004.0
2008-10-24 10:40:00,1.4653,1.4653,1.4598,1.4612,2053250004.0
2008-10-24 10:41:00,1.461,1.461,1.4564,1.4564,2053250004.0
2008-10-24 10:42:00,1.4563,1.4575,1.4551,1.457,2053250004.0
2008-10-24 10:43:00,1.4571,1.4589,1.4571,1.4588,2053250004.0
2008-10-24 10:44:00,1.4587,1.4619,1.4586,1.4613,2053250004.0
2008-10-24 10:45:00,1.4614,1.4629,1.4609,1.4609,2053250004.0
2008-10-24 10:46:00,1.4608,1.4615,1.4602,1.4614,2053250004.0
2008-10-24 10:47:00,1.4613,1.4616,1.4579,1.4582,2053250004.0
2008-10-24 10:48:00,1.4581,1.4586,1.4564,1.4576,2053250004.0
2008-10-24 10:49:00,1.4575,1.4578,1.457,1.4572,2053250004.0
2008-10-24 10:50:00,1.4571,1.4595,1.4568,1.4589,2053250004.0
2008-10-24 10:51:00,1.4587,1.4592,1.4577,1.458,2053250004.0
2008-10-24 10:52:00,1.4581,1.4604,1.4581,1.4604,2053250004.0
2008-10-24 10:53:00,1.4605,1.4607,1.4595,1.4598,2053250004.0
2008-10-24 10:54:00,1.4597,1.4597,1.4585,1.4586,2053250004.0
2008-10-24 10:55:00,1.4585,1.4592,1.4585,1.459,2053250004.0
2008-10-24 10:56:00,1.4589,1.4592,1.4587,1.4591,2053250004.0
2008-10-24 10:57:00,1.4589,1.4593,1.4585,1.4591,2053250004.0
2008-10-24 10:58:00,1.459,1.459,1.4582,1.4583,2053250004.0
2008-10-24 10:59:00,1.4584,1.4589,1.4583,1.4587,2053250004.0
2008-10-24 11:00:00,1.4586,1.4593,1.4586,1.4591,2053250004.0
2008-10-24 11:01:00,1.4592,1.4594,1.4579,1.4581,2053250004.0
2008-10-24 11:02:00,1.458,1.458,1.4567,1.4569,2053250004.0
2008-10-24 11:03:00,1.4568,1.4574,1.4559,1.4574,2053250004.0
2008-10-24 11:04:00,1.4575,1.4576,1.4565,1.457,2053250004.0
2008-10-24 11:05:00,1.4569,1.4572,1.4567,1.457,2053250004.0
2008-10-24 11:06:00,1.4569,1.4569,1.4561,1.4561,2053250004.0
2008-10-24 11:07:00,1.456,1.4568,1.4559,1.4567,2053250004.0
2008-10-24 11:08:00,1.4568,1.4584,1.4568,1.4577,2053250004.0
2008-10-24 11:09:00,1.45725,1.4575,1.4571,1.4572,2053250004.0
2008-10-24 11:10:00,1.4577,1.4578,1.457,1.457,1774550001.0
2008-10-24 11:11:00,1.4571,1.459,1.457,1.4576,1774550001.0
2008-10-24 11:12:00,1.4575,1.4582,1.4573,1.4573,1774550001.0
2008-10-24 11:13:00,1.45645,1.4567,1.45575,1.456,1774550001.0
2008-10-24 11:14:00,1.4564,1.4573,1.4563,1.4567,2104099997.0
2008-10-24 11:15:00,1.4566,1.4568,1.4562,1.4564,2104099997.0
2008-10-24 11:16:00,1.45595,1.45645,1.4556,1.4564,2104099997.0
2008-10-24 11:17:00,1.4569,1.4572,1.4568,1.457,1378399997.0
2008-10-24 11:18:00,1.4569,1.4571,1.4568,1.4569,1378399997.0
2008-10-24 11:19:00,1.457,1.4577,1.4569,1.4575,1378399997.0
2008-10-24 11:20:00,1.4576,1.4584,1.4571,1.4575,1378399997.0
2008-10-24 11:21:00,1.4574,1.4576,1.4572,1.4573,1378399997.0
2008-10-24 11:22:00,1.4572,1.4578,1.457,1.4578,1378399997.0
2008-10-24 11:23:00,1.4579,1.4579,1.4573,1.4579,1378399997.0
2008-10-24 11:24:00,1.4578,1.4579,1.4571,1.4579,1378399997.0
2008-10-24 11:25:00,1.4578,1.458,1.457,1.4572,1378399997.0
2008-10-24 11:26:00,1.4573,1.4573,1.4568,1.4569,1378399997.0
2008-10-24 11:27:00,1.4568,1.4569,1.4561,1.4562,1378399997.0
2008-10-24 11:28:00,1.4561,1.4565,1.4561,1.4563,1378399997.0
2008-10-24 11:29:00,1.4564,1.4567,1.4562,1.4564,1378399997.0
2008-10-24 11:30:00,1.4563,1.4566,1.4557,1.4557,1378399997.0
2008-10-24 11:31:00,1.4556,1.4557,1.4542,1.4547,1378399997.0
2008-10-24 11:32:00,1.4546,1.4547,1.4534,1.454,1378399997.0
2008-10-24 11:33:00,1.4539,1.4539,1.4481,1.4485,1378399997.0
2008-10-24 11:34:00,1.4483,1.4484,1.4443,1.4444,1378399997.0
2008-10-24 11:35:00,1.4443,1.4443,1.4425,1.444,1378399997.0
2008-10-24 11:36:00,1.4441,1.4441,1.4414,1.442,1378399997.0
2008-10-24 11:37:00,1.4419,1.4429,1.4417,1.4423,1378399997.0
2008-10-24 11:38:00,1.4431,1.4441,1.4419,1.4423,1378399997.0
2008-10-24 11:39:00,1.4424,1.4438,1.4423,1.4423,1378399997.0
2008-10-24 11:40:00,1.442,1.4437,1.442,1.4434,1378399997.0
2008-10-24 11:41:00,1.4433,1.4433,1.4424,1.4433,1378399997.0
2008-10-24 11:42:00,1.4432,1.4439,1.4424,1.4436,1378399997.0
2008-10-24 11:43:00,1.4437,1.4437,1.4419,1.443,1378399997.0
2008-10-24 11:44:00,1.4429,1.4436,1.4428,1.4431,1378399997.0
2008-10-24 11:45:00,1.4432,1.4454,1.4432,1.4448,1378399997.0
2008-10-24 11:46:00,1.4447,1.4452,1.4444,1.4451,1378399997.0
2008-10-24 11:47:00,1.445,1.4462,1.4447,1.4456,1378399997.0
2008-10-24 11:48:00,1.4457,1.4461,1.4439,1.4441,1378399997.0
2008-10-24 11:49:00,1.444,1.4475,1.444,1.4475,1378399997.0
2008-10-24 11:50:00,1.4476,1.4507,1.4476,1.4498,1378399997.0
2008-10-24 11:51:00,1.45,1.4524,1.4497,1.4523,1378399997.0
2008-10-24 11:52:00,1.4522,1.4523,1.4494,1.4495,1378399997.0
2008-10-24 11:53:00,1.4494,1.451,1.4491,1.4491,1378399997.0
2008-10-24 11:54:00,1.449,1.4501,1.4476,1.4501,1378399997.0
2008-10-24 11:55:00,1.4502,1.4508,1.4484,1.449,1378399997.0
2008-10-24 11:56:00,1.4489,1.4497,1.4486,1.4491,1378399997.0
2008-10-24 11:57:00,1.449,1.451,1.4488,1.45,1378399997.0
2008-10-24 11:58:00,1.4499,1.4506,1.4488,1.4505,1378399997.0
2008-10-24 11:59:00,1.4504,1.4507,1.4494,1.4502,1378399997.0
2008-10-24 12:00:00,1.4501,1.4503,1.4491,1.4499,1378399997.0
2008-10-24 12:01:00,1.4497,1.45,1.4481,1.4481,1378399997.0
2008-10-24 12:02:00,1.448,1.4503,1.4478,1.4501,1378399997.0
2008-10-24 12:03:00,1.4502,1.4514,1.4494,1.4512,1378399997.0
2008-10-24 12:04:00,1.4511,1.4512,1.4505,1.4509,1378399997.0
2008-10-24 12:05:00,1.4508,1.4508,1.4489,1.4492,1378399997.0
2008-10-24 12:06:00,1.4493,1.4503,1.449,1.4498,1378399997.0
2008-10-24 12:07:00,1.4499,1.4503,1.4491,1.4491,1378399997.0
2008-10-24 12:08:00,1.449,1.4509,1.4489,1.4508,1378399997.0
2008-10-24 12:09:00,1.4507,1.4517,1.4506,1.4517,1378399997.0
2008-10-24 12:10:00,1.4518,1.4555,1.4518,1.4542,1378399997.0
2008-10-24 12:11:00,1.454,1.4548,1.4537,1.4542,1378399997.0
2008-10-24 12:12:00,1.4541,1.4542,1.4522,1.4533,1378399997.0
2008-10-24 12:13:00,1.4534,1.454,1.4533,1.4539,1378399997.0
2008-10-24 12:14:00,1.454,1.4544,1.454,1.4541,1378399997.0
2008-10-24 12:15:00,1.454,1.4544,1.4537,1.4544,1378399997.0
2008-10-24 12:16:00,1.4543,1.4554,1.4539,1.4553,1378399997.0
2008-10-24 12:17:00,1.4554,1.4563,1.455,1.4563,1378399997.0
2008-10-24 12:18:00,1.4562,1.4575,1.4561,1.4575,1378399997.0
2008-10-24 12:19:00,1.4576,1.4576,1.4566,1.4575,1378399997.0
2008-10-24 12:20:00,1.4573,1.4586,1.4567,1.4586,1378399997.0
2008-10-24 12:21:00,1.4587,1.4595,1.4587,1.4594,1378399997.0
2008-10-24 12:22:00,1.4595,1.4595,1.4577,1.4579,1378399997.0
2008-10-24 12:23:00,1.458,1.4582,1.457,1.4576,1378399997.0
2008-10-24 12:24:00,1.4577,1.4584,1.4577,1.4577,1378399997.0
2008-10-24 12:25:00,1.4578,1.4584,1.4576,1.458,1378399997.0
2008-10-24 12:26:00,1.4581,1.4583,1.4576,1.4578,1378399997.0
2008-10-24 12:27:00,1.4577,1.4578,1.4569,1.4571,1378399997.0
2008-10-24 12:28:00,1.4572,1.458,1.4569,1.4579,1378399997.0
2008-10-24 12:29:00,1.458,1.4591,1.458,1.4586,1378399997.0
2008-10-24 12:30:00,1.4587,1.4592,1.4586,1.4587,1378399997.0
2008-10-24 12:31:00,1.4588,1.4593,1.4588,1.4591,1378399997.0
2008-10-24 12:32:00,1.4592,1.4592,1.4577,1.4577,1378399997.0
2008-10-24 12:33:00,1.4578,1.4586,1.4577,1.4582,1378399997.0
2008-10-24 12:34:00,1.4583,1.4587,1.457,1.457,1378399997.0
2008-10-24 12:35:00,1.4571,1.4589,1.4569,1.4579,1378399997.0
2008-10-24 12:36:00,1.4578,1.4581,1.4573,1.4573,1378399997.0
2008-10-24 12:37:00,1.4572,1.4572,1.4561,1.4564,1378399997.0
2008-10-24 12:38:00,1.4565,1.4568,1.4561,1.4561,1378399997.0
2008-10-24 12:39:00,1.456,1.4561,1.4551,1.4551,1378399997.0
2008-10-24 12:40:00,1.4553,1.4568,1.4553,1.4566,1378399997.0
2008-10-24 12:41:00,1.4565,1.4569,1.4554,1.4554,1378399997.0
2008-10-24 12:42:00,1.4555,1.4559,1.4543,1.4543,1378399997.0
2008-10-24 12:43:00,1.4544,1.4556,1.4544,1.4553,1378399997.0
2008-10-24 12:44:00,1.4554,1.4555,1.4549,1.4551,1378399997.0
2008-10-24 12:45:00,1.455,1.4555,1.4549,1.455,1378399997.0
2008-10-24 12:46:00,1.4551,1.4552,1.455,1.4552,1378399997.0
2008-10-24 12:47:00,1.4553,1.4561,1.4552,1.4561,1378399997.0
2008-10-24 12:48:00,1.456,1.4567,1.4538,1.4551,1378399997.0
2008-10-24 12:49:00,1.4552,1.456,1.4543,1.4549,1378399997.0
2008-10-24 12:50:00,1.455,1.4572,1.455,1.457,1378399997.0
2008-10-24 12:51:00,1.4571,1.4572,1.4562,1.4566,1378399997.0
2008-10-24 12:52:00,1.4567,1.4578,1.4566,1.4578,1378399997.0
2008-10-24 12:53:00,1.4577,1.4577,1.4553,1.4558,1378399997.0
2008-10-24 12:54:00,1.4557,1.4562,1.4557,1.456,1378399997.0
2008-10-24 12:55:00,1.4559,1.4562,1.4554,1.4557,1378399997.0
2008-10-24 12:56:00,1.4556,1.4561,1.4545,1.4546,1378399997.0
2008-10-24 12:57:00,1.4547,1.455,1.4546,1.455,1378399997.0
2008-10-24 12:58:00,1.4551,1.4563,1.4551,1.4563,1378399997.0
2008-10-24 12:59:00,1.4562,1.4564,1.4552,1.4552,1378399997.0
2008-10-24 13:00:00,1.4553,1.4558,1.4545,1.4557,1378399997.0
2008-10-24 13:01:00,1.4556,1.4557,1.4553,1.4553,1378399997.0
2008-10-24 13:02:00,1.4552,1.4553,1.4537,1.4537,1378399997.0
2008-10-24 13:03:00,1.4536,1.4537,1.4532,1.4533,1378399997.0
2008-10-24 13:04:00,1.4532,1.4532,1.4516,1.4516,1378399997.0
2008-10-24 13:05:00,1.4517,1.4517,1.4505,1.4506,1378399997.0
2008-10-24 13:06:00,1.4505,1.4517,1.4504,1.451,1378399997.0
2008-10-24 13:07:00,1.4509,1.451,1.4488,1.4491,1378399997.0
2008-10-24 13:08:00,1.4492,1.4493,1.4482,1.4488,1378399997.0
2008-10-24 13:09:00,1.4489,1.4496,1.4488,1.4494,1378399997.0
2008-10-24 13:10:00,1.4493,1.4507,1.4492,1.4507,1378399997.0
2008-10-24 13:11:00,1.4506,1.4508,1.4496,1.4496,1378399997.0
2008-10-24 13:12:00,1.4495,1.4502,1.4492,1.4494,1378399997.0
2008-10-24 13:13:00,1.4495,1.4498,1.4491,1.4494,1378399997.0
2008-10-24 13:14:00,1.4493,1.4493,1.4484,1.449,1378399997.0
2008-10-24 13:15:00,1.4489,1.4492,1.4472,1.4474,1378399997.0
2008-10-24 13:16:00,1.4473,1.4474,1.447,1.4472,1378399997.0
2008-10-24 13:17:00,1.4471,1.4472,1.4455,1.4471,1378399997.0
2008-10-24 13:18:00,1.447,1.4472,1.4464,1.4472,1378399997.0
2008-10-24 13:19:00,1.4473,1.4485,1.4469,1.4469,1378399997.0
2008-10-24 13:20:00,1.4468,1.4474,1.4454,1.4467,1378399997.0
2008-10-24 13:21:00,1.4468,1.4482,1.4466,1.4473,1378399997.0
2008-10-24 13:22:00,1.4474,1.4474,1.4467,1.4469,1378399997.0
2008-10-24 13:23:00,1.447,1.4479,1.4469,1.4476,1378399997.0
2008-10-24 13:24:00,1.4477,1.448,1.4474,1.4479,1378399997.0
2008-10-24 13:25:00,1.4478,1.4482,1.4477,1.4481,1378399997.0
2008-10-24 13:26:00,1.4482,1.4489,1.4477,1.4487,1378399997.0
2008-10-24 13:27:00,1.4486,1.4497,1.4486,1.4492,1378399997.0
2008-10-24 13:28:00,1.4491,1.4505,1.4491,1.4504,1378399997.0
2008-10-24 13:29:00,1.4505,1.4519,1.4504,1.4511,1378399997.0
2008-10-24 13:30:00,1.4512,1.4516,1.4508,1.4511,1378399997.0
2008-10-24 13:31:00,1.4512,1.4521,1.4509,1.452,1378399997.0
2008-10-24 13:32:00,1.4521,1.4552,1.4521,1.4545,1378399997.0
2008-10-24 13:33:00,1.4546,1.4558,1.4543,1.4548,1378399997.0
2008-10-24 13:34:00,1.4549,1.4553,1.4543,1.4549,1378399997.0
2008-10-24 13:35:00,1.455,1.4567,1.4549,1.4564,1378399997.0
2008-10-24 13:36:00,1.4563,1.4568,1.456,1.4567,1378399997.0
2008-10-24 13:37:00,1.4566,1.457,1.4562,1.4569,1378399997.0
2008-10-24 13:38:00,1.457,1.4575,1.4569,1.4571,1378399997.0
2008-10-24 13:39:00,1.457,1.457,1.4567,1.457,1378399997.0
2008-10-24 13:40:00,1.4571,1.4579,1.457,1.4573,1378399997.0
2008-10-24 13:41:00,1.4574,1.4575,1.4572,1.4574,1378399997.0
2008-10-24 13:42:00,1.4575,1.4583,1.4575,1.4581,1378399997.0
2008-10-24 13:43:00,1.458,1.4583,1.458,1.4582,1378399997.0
2008-10-24 13:44:00,1.4583,1.4586,1.4582,1.4586,1378399997.0
2008-10-24 13:45:00,1.4585,1.459,1.4585,1.4588,1378399997.0
2008-10-24 13:46:00,1.4589,1.4594,1.4588,1.4594,1378399997.0
2008-10-24 13:47:00,1.4593,1.4595,1.459,1.4593,1378399997.0
2008-10-24 13:48:00,1.4592,1.4597,1.4592,1.4594,1378399997.0
2008-10-24 13:49:00,1.4593,1.4596,1.4591,1.4593,1378399997.0
2008-10-24 13:50:00,1.4592,1.4592,1.4588,1.4589,1378399997.0
2008-10-24 13:51:00,1.459,1.459,1.4588,1.459,1378399997.0
2008-10-24 13:52:00,1.4589,1.459,1.4588,1.4588,1378399997.0
2008-10-24 13:53:00,1.4589,1.4592,1.4589,1.459,1378399997.0
2008-10-24 13:54:00,1.4589,1.4589,1.4587,1.4587,1378399997.0
2008-10-24 13:55:00,1.4588,1.4589,1.4587,1.4588,1378399997.0
2008-10-24 13:56:00,1.4589,1.459,1.4588,1.4589,1378399997.0
2008-10-24 13:57:00,1.4591,1.4591,1.4586,1.4587,1378399997.0
2008-10-24 13:58:00,1.4586,1.4587,1.4583,1.4583,1378399997.0
2008-10-24 13:59:00,1.4584,1.4586,1.4583,1.4586,1378399997.0
2008-10-24 14:00:00,1.4585,1.4588,1.4582,1.4585,1378399997.0
2008-10-24 14:01:00,1.4586,1.4587,1.4585,1.4586,1378399997.0
2008-10-24 14:02:00,1.4587,1.4587,1.4582,1.4586,1378399997.0
2008-10-24 14:03:00,1.4585,1.4585,1.4582,1.4583,1378399997.0
2008-10-24 14:04:00,1.45805,1.4582,1.45795,1.45805,1378399997.0
2008-10-24 14:05:00,1.4581,1.4587,1.4578,1.4586,1997599979.0
2008-10-24 14:06:00,1.4585,1.4592,1.4585,1.4592,1997599979.0
2008-10-24 14:07:00,1.4591,1.4592,1.4589,1.459,1997599979.0
2008-10-24 14:08:00,1.4589,1.4591,1.4586,1.4591,1997599979.0
2008-10-24 14:09:00,1.4592,1.4596,1.4586,1.4586,1997599979.0
2008-10-24 14:10:00,1.4587,1.4591,1.4586,1.4588,1997599979.0
2008-10-24 14:11:00,1.4589,1.4589,1.4585,1.4585,1997599979.0
2008-10-24 14:12:00,1.4584,1.4585,1.4581,1.4582,1997599979.0
2008-10-24 14:13:00,1.4583,1.4583,1.4566,1.457,1997599979.0
2008-10-24 14:14:00,1.4571,1.4574,1.4566,1.4568,1997599979.0
2008-10-24 14:15:00,1.4567,1.457,1.4566,1.4569,1997599979.0
2008-10-24 14:16:00,1.457,1.457,1.4563,1.4564,1997599979.0
2008-10-24 14:17:00,1.4565,1.4568,1.455,1.455,1997599979.0
2008-10-24 14:18:00,1.4549,1.455,1.4539,1.4547,1997599979.0
2008-10-24 14:19:00,1.4548,1.4553,1.4546,1.4549,1997599979.0
2008-10-24 14:20:00,1.4548,1.4565,1.4548,1.4563,1997599979.0
2008-10-24 14:21:00,1.4564,1.457,1.456,1.4565,1997599979.0
2008-10-24 14:22:00,1.4566,1.4567,1.4562,1.4562,1997599979.0
2008-10-24 14:23:00,1.4561,1.4566,1.4559,1.4562,1997599979.0
2008-10-24 14:24:00,1.4561,1.4583,1.456,1.4571,1997599979.0
2008-10-24 14:25:00,1.4572,1.4583,1.4572,1.4582,1997599979.0
2008-10-24 14:26:00,1.4581,1.4584,1.4572,1.4577,1997599979.0
2008-10-24 14:27:00,1.4578,1.458,1.4577,1.458,1997599979.0
2008-10-24 14:28:00,1.4579,1.4582,1.4577,1.458,1997599979.0
2008-10-24 14:29:00,1.4579,1.4585,1.4579,1.4585,1997599979.0
2008-10-24 14:30:00,1.4584,1.4585,1.4579,1.4579,1997599979.0
2008-10-24 14:31:00,1.458,1.4584,1.458,1.4584,1997599979.0
2008-10-24 14:32:00,1.4585,1.4589,1.4583,1.4584,1997599979.0
2008-10-24 14:33:00,1.4585,1.4593,1.4584,1.459,1997599979.0
2008-10-24 14:34:00,1.4589,1.459,1.4586,1.4588,1997599979.0
2008-10-24 14:35:00,1.4587,1.4587,1.4577,1.4579,1997599979.0
2008-10-24 14:36:00,1.458,1.4581,1.4572,1.4575,1997599979.0
2008-10-24 14:37:00,1.4576,1.4586,1.4573,1.4585,1997599979.0
2008-10-24 14:38:00,1.4586,1.4586,1.4582,1.4586,1997599979.0
2008-10-24 14:39:00,1.4585,1.4586,1.4576,1.4586,1997599979.0
2008-10-24 14:40:00,1.4587,1.4596,1.4577,1.4595,1997599979.0
2008-10-24 14:41:00,1.4596,1.4596,1.4586,1.4586,1997599979.0
2008-10-24 14:42:00,1.4587,1.4606,1.4586,1.4605,1997599979.0
2008-10-24 14:43:00,1.4606,1.4606,1.4589,1.4591,1997599979.0
2008-10-24 14:44:00,1.459,1.4594,1.4585,1.4589,1997599979.0
2008-10-24 14:45:00,1.4588,1.4588,1.4579,1.4579,1997599979.0
2008-10-24 14:46:00,1.4577,1.4577,1.4557,1.4557,1997599979.0
2008-10-24 14:47:00,1.4556,1.4559,1.4539,1.4548,1997599979.0
2008-10-24 14:48:00,1.4549,1.4549,1.453,1.4539,1997599979.0
2008-10-24 14:49:00,1.4538,1.454,1.4521,1.4526,1997599979.0
2008-10-24 14:50:00,1.4527,1.4542,1.4527,1.4542,1997599979.0
2008-10-24 14:51:00,1.4543,1.4565,1.4543,1.4563,1997599979.0
2008-10-24 14:52:00,1.4564,1.4575,1.4563,1.4573,1997599979.0
2008-10-24 14:53:00,1.4574,1.4575,1.4565,1.4565,1997599979.0
2008-10-24 14:54:00,1.4566,1.4567,1.4557,1.4562,1997599979.0
2008-10-24 14:55:00,1.4561,1.4561,1.4557,1.4557,1997599979.0
2008-10-24 14:56:00,1.4558,1.4561,1.4557,1.456,1997599979.0
2008-10-24 14:57:00,1.4559,1.4564,1.4559,1.4562,1997599979.0
2008-10-24 14:58:00,1.4563,1.4569,1.4563,1.4565,1997599979.0
2008-10-24 14:59:00,1.4566,1.4568,1.4563,1.4567,1997599979.0
2008-10-24 15:00:00,1.4568,1.4577,1.4568,1.4573,1997599979.0
2008-10-24 15:01:00,1.4572,1.4577,1.4572,1.4573,1997599979.0
2008-10-24 15:02:00,1.4574,1.4585,1.4573,1.4585,1997599979.0
2008-10-24 15:03:00,1.4586,1.4587,1.4581,1.4581,1997599979.0
2008-10-24 15:04:00,1.458,1.4582,1.4574,1.4575,1997599979.0
2008-10-24 15:05:00,1.4574,1.4577,1.4569,1.4571,1997599979.0
2008-10-24 15:06:00,1.457,1.4572,1.4569,1.4572,1997599979.0
2008-10-24 15:07:00,1.4571,1.4572,1.4567,1.4567,1997599979.0
2008-10-24 15:08:00,1.4566,1.4566,1.4563,1.4564,1997599979.0
2008-10-24 15:09:00,1.4563,1.4573,1.4563,1.4573,1997599979.0
2008-10-24 15:10:00,1.4572,1.4575,1.4571,1.4574,1997599979.0
2008-10-24 15:11:00,1.4573,1.4574,1.4566,1.4569,1997599979.0
2008-10-24 15:12:00,1.4568,1.4571,1.4567,1.4567,1997599979.0
2008-10-24 15:13:00,1.4568,1.4571,1.4565,1.4567,1997599979.0
2008-10-24 15:14:00,1.4568,1.457,1.4567,1.4569,1997599979.0
2008-10-24 15:15:00,1.457,1.4581,1.4567,1.458,1997599979.0
2008-10-24 15:16:00,1.4579,1.4579,1.4573,1.4576,1997599979.0
2008-10-24 15:17:00,1.4577,1.4586,1.4576,1.4585,1997599979.0
2008-10-24 15:18:00,1.4584,1.4586,1.4582,1.4586,1997599979.0
2008-10-24 15:19:00,1.4587,1.4592,1.4585,1.4592,1997599979.0
2008-10-24 15:20:00,1.4592,1.4593,1.459,1.4591,1997599979.0
2008-10-24 15:21:00,1.4591,1.4595,1.4591,1.4595,1583049964.0
2008-10-24 15:22:00,1.4596,1.4598,1.4591,1.4592,1583049964.0
2008-10-24 15:23:00,1.4591,1.4591,1.4577,1.4577,1583049964.0
2008-10-24 15:24:00,1.4575,1.4582,1.4575,1.4578,1583049964.0
2008-10-24 15:25:00,1.4579,1.4582,1.4576,1.4577,1583049964.0
2008-10-24 15:26:00,1.4576,1.4582,1.4572,1.458,1583049964.0
2008-10-24 15:27:00,1.4581,1.4584,1.4574,1.4582,1583049964.0
2008-10-24 15:28:00,1.4581,1.4587,1.4577,1.458,1583049964.0
2008-10-24 15:29:00,1.4579,1.458,1.457,1.4572,1583049964.0
2008-10-24 15:30:00,1.4571,1.4571,1.4562,1.457,1583049964.0
2008-10-24 15:31:00,1.4569,1.459,1.4568,1.4588,1583049964.0
2008-10-24 15:32:00,1.4587,1.459,1.458,1.4585,1583049964.0
2008-10-24 15:33:00,1.4584,1.4587,1.4583,1.4587,1583049964.0
2008-10-24 15:34:00,1.4586,1.459,1.458,1.4586,1583049964.0
2008-10-24 15:35:00,1.4585,1.4586,1.4575,1.4581,1583049964.0
2008-10-24 15:36:00,1.4582,1.4587,1.4577,1.4585,1583049964.0
2008-10-24 15:37:00,1.4584,1.4589,1.4582,1.4587,1583049964.0
2008-10-24 15:38:00,1.4586,1.4586,1.458,1.4584,1583049964.0
2008-10-24 15:39:00,1.4585,1.4588,1.4583,1.4588,1583049964.0
2008-10-24 15:40:00,1.4589,1.4592,1.4586,1.4591,1583049964.0
2008-10-24 15:41:00,1.4594,1.4601,1.4589,1.4592,1583049964.0
2008-10-24 15:42:00,1.4591,1.4616,1.4591,1.4614,1583049964.0
2008-10-24 15:43:00,1.4615,1.4621,1.4614,1.462,1583049964.0
2008-10-24 15:44:00,1.4621,1.4636,1.462,1.463,1583049964.0
2008-10-24 15:45:00,1.4629,1.4631,1.4626,1.4631,1583049964.0
2008-10-24 15:46:00,1.463,1.464,1.4627,1.4639,1583049964.0
2008-10-24 15:47:00,1.464,1.4645,1.4639,1.4645,1583049964.0
2008-10-24 15:48:00,1.4646,1.4647,1.4639,1.4643,1583049964.0
2008-10-24 15:49:00,1.4642,1.4643,1.4638,1.4643,1583049964.0
2008-10-24 15:50:00,1.4645,1.4654,1.4645,1.4652,1583049964.0
2008-10-24 15:51:00,1.4654,1.4665,1.4651,1.4661,1583049964.0
2008-10-24 15:52:00,1.4662,1.4665,1.4661,1.4663,1583049964.0
2008-10-24 15:53:00,1.4662,1.4664,1.4655,1.4664,1583049964.0
2008-10-24 15:54:00,1.4665,1.4667,1.4658,1.4659,1583049964.0
2008-10-24 15:55:00,1.4658,1.4666,1.4657,1.4665,1583049964.0
2008-10-24 15:56:00,1.4666,1.4677,1.4666,1.4676,1583049964.0
2008-10-24 15:57:00,1.4675,1.4677,1.4673,1.4676,1583049964.0
2008-10-24 15:58:00,1.4677,1.4698,1.4677,1.4697,1583049964.0
2008-10-24 15:59:00,1.4699,1.4701,1.4687,1.4691,1583049964.0
2008-10-24 16:00:00,1.4692,1.4696,1.4689,1.4696,1583049964.0
2008-10-24 16:01:00,1.47,1.4703,1.4698,1.46995,1583049964.0
2008-10-24 16:02:00,1.4699,1.4701,1.4683,1.4684,1897650030.0
2008-10-24 16:03:00,1.4685,1.4693,1.4682,1.4686,1897650030.0
2008-10-24 16:04:00,1.4684,1.4688,1.466,1.4663,1897650030.0
2008-10-24 16:05:00,1.4664,1.4672,1.4664,1.4667,1897650030.0
2008-10-24 16:06:00,1.4666,1.4668,1.466,1.4664,1897650030.0
2008-10-24 16:07:00,1.4665,1.4666,1.4655,1.4656,1897650030.0
2008-10-24 16:08:00,1.4655,1.4662,1.4654,1.4661,1897650030.0
2008-10-24 16:09:00,1.466,1.466,1.4642,1.4648,1897650030.0
2008-10-24 16:10:00,1.465,1.4674,1.465,1.4674,1897650030.0
2008-10-24 16:11:00,1.4673,1.4689,1.4668,1.4676,1897650030.0
2008-10-24 16:12:00,1.4675,1.4676,1.4668,1.4672,1897650030.0
2008-10-24 16:13:00,1.467,1.467,1.4651,1.4655,1897650030.0
2008-10-24 16:14:00,1.4654,1.4658,1.4651,1.4656,1897650030.0
2008-10-24 16:15:00,1.4655,1.4657,1.4645,1.4645,1897650030.0
2008-10-24 16:16:00,1.4646,1.4646,1.464,1.4643,1897650030.0
2008-10-24 16:17:00,1.4642,1.4647,1.4639,1.4642,1897650030.0
2008-10-24 16:18:00,1.4641,1.4648,1.463,1.463,1897650030.0
2008-10-24 16:19:00,1.4631,1.4638,1.4628,1.4637,1897650030.0
2008-10-24 16:20:00,1.4638,1.4638,1.4621,1.4624,1897650030.0
2008-10-24 16:21:00,1.4625,1.463,1.4625,1.4629,1897650030.0
2008-10-24 16:22:00,1.4628,1.4639,1.4624,1.4637,1897650030.0
2008-10-24 16:23:00,1.4637,1.4637,1.46195,1.462,1897650030.0
2008-10-24 16:24:00,1.4623,1.463,1.462,1.4628,1118349996.0
2008-10-24 16:25:00,1.4629,1.4637,1.4629,1.4637,1118349996.0
2008-10-24 16:26:00,1.4635,1.4648,1.4635,1.464,1118349996.0
2008-10-24 16:27:00,1.4639,1.4651,1.4637,1.4651,1118349996.0
2008-10-24 16:28:00,1.4649,1.4663,1.4648,1.4661,1118349996.0
2008-10-24 16:29:00,1.4666,1.4675,1.4663,1.4672,1118349996.0
2008-10-24 16:30:00,1.4671,1.4673,1.4668,1.4671,1118349996.0
2008-10-24 16:31:00,1.467,1.4673,1.4656,1.4658,1118349996.0
2008-10-24 16:32:00,1.4659,1.466,1.4656,1.4657,1118349996.0
2008-10-24 16:33:00,1.4656,1.4657,1.4642,1.4643,1118349996.0
2008-10-24 16:34:00,1.464,1.4641,1.463,1.4634,1118349996.0
2008-10-24 16:35:00,1.4635,1.4654,1.4635,1.4654,1118349996.0
2008-10-24 16:36:00,1.4655,1.4661,1.4655,1.4658,1118349996.0
2008-10-24 16:37:00,1.4659,1.46595,1.46545,1.46585,1118349996.0
2008-10-24 16:38:00,1.4657,1.4659,1.4652,1.4653,978350009.0
2008-10-24 16:39:00,1.4652,1.4652,1.4643,1.4645,978350009.0
2008-10-24 16:40:00,1.4646,1.4646,1.4635,1.4637,978350009.0
2008-10-24 16:41:00,1.46345,1.46365,1.46285,1.46335,978350009.0
2008-10-24 16:42:00,1.4634,1.4635,1.4623,1.4623,1991950000.0
2008-10-24 16:43:00,1.4624,1.4631,1.4623,1.463,1991950000.0
2008-10-24 16:44:00,1.4628,1.4639,1.4626,1.4638,1991950000.0
2008-10-24 16:45:00,1.4639,1.4642,1.4635,1.4639,1991950000.0
2008-10-24 16:46:00,1.464,1.4644,1.4639,1.4641,1991950000.0
2008-10-24 16:47:00,1.4642,1.4657,1.4639,1.4657,1991950000.0
2008-10-24 16:48:00,1.4658,1.467,1.4658,1.4667,1991950000.0
2008-10-24 16:49:00,1.4666,1.4667,1.4657,1.4658,1991950000.0
2008-10-24 16:50:00,1.4657,1.4674,1.4657,1.4673,1991950000.0
2008-10-24 16:51:00,1.4672,1.4677,1.4671,1.4676,1991950000.0
2008-10-24 16:52:00,1.4678,1.4691,1.4676,1.4691,1991950000.0
2008-10-24 16:53:00,1.469,1.47,1.46885,1.4695,1991950000.0
2008-10-24 16:54:00,1.4696,1.4698,1.4692,1.4695,1633200004.0
2008-10-24 16:55:00,1.4694,1.4697,1.4688,1.4693,1633200004.0
2008-10-24 16:56:00,1.4694,1.4694,1.4677,1.4679,1633200004.0
2008-10-24 16:57:00,1.468,1.468,1.4668,1.4668,1633200004.0
2008-10-24 16:58:00,1.4669,1.4669,1.4653,1.4655,1633200004.0
2008-10-24 16:59:00,1.4657,1.4676,1.4657,1.4674,1633200004.0
2008-10-24 17:00:00,1.4673,1.4677,1.4657,1.4658,1633200004.0
2008-10-24 17:01:00,1.4659,1.4672,1.4658,1.4672,1633200004.0
2008-10-24 17:02:00,1.4671,1.4672,1.4664,1.4666,1633200004.0
2008-10-24 17:03:00,1.4667,1.4674,1.4667,1.4672,1633200004.0
2008-10-24 17:04:00,1.4671,1.4678,1.4669,1.4671,1633200004.0
2008-10-24 17:05:00,1.467,1.4678,1.4668,1.4677,1633200004.0
2008-10-24 17:06:00,1.4678,1.4682,1.4675,1.468,1633200004.0
2008-10-24 17:07:00,1.4681,1.4682,1.4676,1.4677,1633200004.0
2008-10-24 17:08:00,1.46755,1.4676,1.46685,1.4676,1633200004.0
2008-10-24 17:09:00,1.4676,1.4676,1.4665,1.4666,2135550005.0
2008-10-24 17:10:00,1.4665,1.46705,1.4664,1.46665,2135550005.0
2008-10-24 17:11:00,1.4664,1.4674,1.4664,1.4674,1234200009.0
2008-10-24 17:12:00,1.4675,1.4681,1.4674,1.468,1234200009.0
2008-10-24 17:13:00,1.4681,1.4681,1.4675,1.4675,1234200009.0
2008-10-24 17:14:00,1.4674,1.4688,1.4673,1.4686,1234200009.0
2008-10-24 17:15:00,1.4687,1.4702,1.4687,1.4702,1234200009.0
2008-10-24 17:16:00,1.4701,1.4705,1.47,1.47,1234200009.0
2008-10-24 17:17:00,1.4701,1.4723,1.47,1.4721,1234200009.0
2008-10-24 17:18:00,1.4722,1.4723,1.4705,1.4705,1234200009.0
2008-10-24 17:19:00,1.4706,1.4713,1.4703,1.4712,1234200009.0
2008-10-24 17:20:00,1.4713,1.4717,1.4708,1.4716,1234200009.0
2008-10-24 17:21:00,1.4715,1.4722,1.4714,1.4722,1234200009.0
2008-10-24 17:22:00,1.4723,1.4742,1.4723,1.4735,1234200009.0
2008-10-24 17:23:00,1.4736,1.474,1.4733,1.4737,1234200009.0
2008-10-24 17:24:00,1.4736,1.4754,1.4735,1.4752,1234200009.0
2008-10-24 17:25:00,1.4751,1.4767,1.475,1.475,1234200009.0
2008-10-24 17:26:00,1.4747,1.4747,1.4735,1.474,1234200009.0
2008-10-24 17:27:00,1.4739,1.4746,1.4737,1.4746,1234200009.0
2008-10-24 17:28:00,1.4747,1.4756,1.4745,1.4747,1234200009.0
2008-10-24 17:29:00,1.4746,1.4748,1.4745,1.4748,1234200009.0
2008-10-24 17:30:00,1.4749,1.4751,1.4747,1.4748,1234200009.0
2008-10-24 17:31:00,1.4749,1.4753,1.4745,1.4753,1234200009.0
2008-10-24 17:32:00,1.4754,1.4755,1.4747,1.4749,1234200009.0
2008-10-24 17:33:00,1.475,1.4757,1.4747,1.4753,1234200009.0
2008-10-24 17:34:00,1.4752,1.4758,1.4746,1.4748,1234200009.0
2008-10-24 17:35:00,1.4749,1.475,1.4746,1.475,1234200009.0
2008-10-24 17:36:00,1.4751,1.476,1.4751,1.476,1234200009.0
2008-10-24 17:37:00,1.4759,1.4766,1.4759,1.4762,1234200009.0
2008-10-24 17:38:00,1.4761,1.4773,1.4761,1.4773,1234200009.0
2008-10-24 17:39:00,1.4774,1.4781,1.477,1.478,1234200009.0
2008-10-24 17:40:00,1.4781,1.4784,1.4767,1.4776,1234200009.0
2008-10-24 17:41:00,1.4775,1.4782,1.4773,1.4782,1234200009.0
2008-10-24 17:42:00,1.4781,1.4781,1.4772,1.4773,1234200009.0
2008-10-24 17:43:00,1.4772,1.4776,1.4771,1.4776,1234200009.0
2008-10-24 17:44:00,1.4775,1.4783,1.4775,1.4781,1234200009.0
2008-10-24 17:45:00,1.4782,1.4782,1.4776,1.478,1234200009.0
2008-10-24 17:46:00,1.4779,1.478,1.4775,1.478,1234200009.0
2008-10-24 17:47:00,1.4779,1.4782,1.4773,1.4778,1234200009.0
2008-10-24 17:48:00,1.4779,1.479,1.4778,1.4789,1234200009.0
2008-10-24 17:49:00,1.4788,1.4789,1.4784,1.4788,1234200009.0
2008-10-24 17:50:00,1.4787,1.4788,1.4781,1.4784,1234200009.0
2008-10-24 17:51:00,1.4783,1.4784,1.4777,1.4778,1234200009.0
2008-10-24 17:52:00,1.4777,1.4777,1.4767,1.477,1234200009.0
2008-10-24 17:53:00,1.4768,1.4771,1.4763,1.4763,1234200009.0
2008-10-24 17:54:00,1.4762,1.4765,1.476,1.4764,1234200009.0
2008-10-24 17:55:00,1.4765,1.4769,1.4763,1.4767,1234200009.0
2008-10-24 17:56:00,1.4768,1.478,1.4768,1.4776,1234200009.0
2008-10-24 17:57:00,1.4777,1.4779,1.4759,1.4764,1234200009.0
2008-10-24 17:58:00,1.4763,1.4765,1.4755,1.4757,1234200009.0
2008-10-24 17:59:00,1.4756,1.4763,1.4747,1.4747,1234200009.0
2008-10-24 18:00:00,1.4748,1.4753,1.4748,1.4749,1234200009.0
2008-10-24 18:01:00,1.4748,1.4754,1.4747,1.4752,1234200009.0
2008-10-24 18:02:00,1.4751,1.4755,1.4751,1.4754,1234200009.0
2008-10-24 18:03:00,1.4753,1.4757,1.4749,1.4753,1234200009.0
2008-10-24 18:04:00,1.4754,1.4756,1.4753,1.4753,1234200009.0
2008-10-24 18:05:00,1.4754,1.4759,1.4752,1.4754,1234200009.0
2008-10-24 18:06:00,1.4756,1.4758,1.4754,1.4756,1234200009.0
2008-10-24 18:07:00,1.4755,1.4759,1.4753,1.4758,1234200009.0
2008-10-24 18:08:00,1.4757,1.4764,1.4754,1.476,1234200009.0
2008-10-24 18:09:00,1.4761,1.4762,1.4754,1.4754,1234200009.0
2008-10-24 18:10:00,1.4755,1.4758,1.4753,1.4754,1234200009.0
2008-10-24 18:11:00,1.47525,1.47525,1.47495,1.4751,1234200009.0
2008-10-24 18:12:00,1.4751,1.4769,1.4748,1.476,2005900003.0
2008-10-24 18:13:00,1.4761,1.4762,1.4754,1.4759,2005900003.0
2008-10-24 18:14:00,1.476,1.4764,1.4758,1.4761,2005900003.0
2008-10-24 18:15:00,1.476,1.4763,1.4754,1.4759,2005900003.0
2008-10-24 18:16:00,1.4758,1.4759,1.474,1.4741,2005900003.0
2008-10-24 18:17:00,1.4742,1.4746,1.4741,1.4742,2005900003.0
2008-10-24 18:18:00,1.4741,1.475,1.4737,1.4738,2005900003.0
2008-10-24 18:19:00,1.4739,1.4742,1.4735,1.4737,2005900003.0
2008-10-24 18:20:00,1.4736,1.474,1.4736,1.474,2005900003.0
2008-10-24 18:21:00,1.4741,1.4756,1.4736,1.4754,2005900003.0
2008-10-24 18:22:00,1.4755,1.4758,1.474,1.4741,2005900003.0
2008-10-24 18:23:00,1.4742,1.4749,1.4736,1.474,2005900003.0
2008-10-24 18:24:00,1.4739,1.474,1.4733,1.4733,2005900003.0
2008-10-24 18:25:00,1.4732,1.4734,1.4728,1.4733,2005900003.0
2008-10-24 18:26:00,1.4734,1.4734,1.473,1.4732,2005900003.0
2008-10-24 18:27:00,1.4733,1.4759,1.4733,1.4756,2005900003.0
2008-10-24 18:28:00,1.4755,1.4755,1.4745,1.4746,2005900003.0
2008-10-24 18:29:00,1.4745,1.475,1.474,1.4743,2005900003.0
2008-10-24 18:30:00,1.4744,1.4751,1.4733,1.4742,2005900003.0
2008-10-24 18:31:00,1.4743,1.4749,1.4732,1.4732,2005900003.0
2008-10-24 18:32:00,1.4733,1.4736,1.4724,1.4727,2005900003.0
2008-10-24 18:33:00,1.4728,1.4728,1.4712,1.4725,2005900003.0
2008-10-24 18:34:00,1.4726,1.4726,1.4721,1.4723,2005900003.0
2008-10-24 18:35:00,1.4724,1.473,1.4723,1.4727,2005900003.0
2008-10-24 18:36:00,1.4728,1.4728,1.4723,1.4725,2005900003.0
2008-10-24 18:37:00,1.4724,1.4725,1.4718,1.4718,2005900003.0
2008-10-24 18:38:00,1.4717,1.473,1.4717,1.473,2005900003.0
2008-10-24 18:39:00,1.4729,1.4736,1.4729,1.473,2005900003.0
2008-10-24 18:40:00,1.4729,1.4736,1.4722,1.4735,2005900003.0
2008-10-24 18:41:00,1.4736,1.4736,1.4727,1.4727,2005900003.0
2008-10-24 18:42:00,1.4728,1.4729,1.4723,1.4729,2005900003.0
2008-10-24 18:43:00,1.473,1.4733,1.4729,1.473,2005900003.0
2008-10-24 18:44:00,1.4731,1.4755,1.4729,1.4754,2005900003.0
2008-10-24 18:45:00,1.4753,1.476,1.4744,1.4744,2005900003.0
2008-10-24 18:46:00,1.4745,1.475,1.4729,1.4729,2005900003.0
2008-10-24 18:47:00,1.473,1.4735,1.4729,1.473,2005900003.0
2008-10-24 18:48:00,1.4729,1.4735,1.4729,1.4734,2005900003.0
2008-10-24 18:49:00,1.4733,1.4739,1.4731,1.4733,2005900003.0
2008-10-24 18:50:00,1.4734,1.4737,1.4733,1.4736,2005900003.0
2008-10-24 18:51:00,1.4737,1.4743,1.4736,1.474,2005900003.0
2008-10-24 18:52:00,1.4739,1.4742,1.4738,1.4739,2005900003.0
2008-10-24 18:53:00,1.474,1.4742,1.4735,1.4735,2005900003.0
2008-10-24 18:54:00,1.4736,1.4738,1.4735,1.4736,2005900003.0
2008-10-24 18:55:00,1.4735,1.4742,1.4733,1.474,2005900003.0
2008-10-24 18:56:00,1.4741,1.4748,1.4739,1.4748,2005900003.0
2008-10-24 18:57:00,1.4747,1.4748,1.4741,1.4745,2005900003.0
2008-10-24 18:58:00,1.4746,1.4758,1.4744,1.4758,2005900003.0
2008-10-24 18:59:00,1.4757,1.4757,1.4735,1.4752,2005900003.0
2008-10-24 19:00:00,1.4753,1.4754,1.4747,1.4752,2005900003.0
2008-10-24 19:01:00,1.4753,1.477,1.4752,1.4766,2005900003.0
2008-10-24 19:02:00,1.4765,1.4766,1.4762,1.4764,2005900003.0
2008-10-24 19:03:00,1.4763,1.4763,1.4751,1.4751,2005900003.0
2008-10-24 19:04:00,1.4752,1.4753,1.475,1.475,2005900003.0
2008-10-24 19:05:00,1.47495,1.4753,1.4749,1.475,2005900003.0
2008-10-24 19:06:00,1.4753,1.4754,1.4752,1.4753,1808299995.0
2008-10-24 19:07:00,1.4752,1.4757,1.4751,1.4756,1808299995.0
2008-10-24 19:08:00,1.4757,1.4757,1.4751,1.4752,1808299995.0
2008-10-24 19:09:00,1.475,1.47505,1.4744,1.4745,1808299995.0
2008-10-24 19:10:00,1.4749,1.475,1.4747,1.4749,1495999993.0
2008-10-24 19:11:00,1.4748,1.475,1.4742,1.4746,1495999993.0
2008-10-24 19:12:00,1.4747,1.4759,1.4747,1.4755,1495999993.0
2008-10-24 19:13:00,1.4756,1.4763,1.4756,1.476,1495999993.0
2008-10-24 19:14:00,1.4761,1.4762,1.475,1.475,1495999993.0
2008-10-24 19:15:00,1.4749,1.4777,1.4749,1.4773,1495999993.0
2008-10-24 19:16:00,1.4774,1.4777,1.477,1.4772,1495999993.0
2008-10-24 19:17:00,1.4771,1.4771,1.4766,1.4767,1495999993.0
2008-10-24 19:18:00,1.4768,1.478,1.4768,1.478,1495999993.0
2008-10-24 19:19:00,1.4781,1.4792,1.4778,1.4791,1495999993.0
2008-10-24 19:20:00,1.4792,1.4792,1.4786,1.4787,1495999993.0
2008-10-24 19:21:00,1.4786,1.4787,1.4772,1.4772,1495999993.0
2008-10-24 19:22:00,1.4771,1.4771,1.476,1.4761,1495999993.0
2008-10-24 19:23:00,1.476,1.4762,1.4759,1.4762,1495999993.0
2008-10-24 19:24:00,1.4761,1.4764,1.4755,1.4759,1495999993.0
2008-10-24 19:25:00,1.476,1.4763,1.4752,1.4752,1495999993.0
2008-10-24 19:26:00,1.4751,1.4762,1.4746,1.4755,1495999993.0
2008-10-24 19:27:00,1.4754,1.4763,1.4753,1.4759,1495999993.0
2008-10-24 19:28:00,1.4757,1.476,1.4748,1.4756,1495999993.0
2008-10-24 19:29:00,1.4757,1.4763,1.4755,1.4759,1495999993.0
2008-10-24 19:30:00,1.476,1.4768,1.4752,1.4752,1495999993.0
2008-10-24 19:31:00,1.4753,1.476,1.4748,1.4756,1495999993.0
2008-10-24 19:32:00,1.4755,1.4758,1.4748,1.4758,1495999993.0
2008-10-24 19:33:00,1.4755,1.476,1.475,1.4752,1495999993.0
2008-10-24 19:34:00,1.4751,1.4751,1.4736,1.4739,1495999993.0
2008-10-24 19:35:00,1.474,1.4741,1.473,1.4731,1495999993.0
2008-10-24 19:36:00,1.4732,1.4744,1.4732,1.474,1495999993.0
2008-10-24 19:37:00,1.4738,1.4739,1.4725,1.4733,1495999993.0
2008-10-24 19:38:00,1.4732,1.4736,1.473,1.4731,1495999993.0
2008-10-24 19:39:00,1.4732,1.4733,1.4726,1.4732,1495999993.0
2008-10-24 19:40:00,1.4733,1.4738,1.4733,1.4738,1495999993.0
2008-10-24 19:41:00,1.4739,1.474,1.4736,1.4738,1495999993.0
2008-10-24 19:42:00,1.4737,1.4748,1.4736,1.4748,1495999993.0
2008-10-24 19:43:00,1.4747,1.4753,1.4747,1.4751,1495999993.0
2008-10-24 19:44:00,1.4752,1.4755,1.4751,1.4753,1495999993.0
2008-10-24 19:45:00,1.4754,1.4754,1.4727,1.4733,1495999993.0
2008-10-24 19:46:00,1.4734,1.4735,1.4722,1.4728,1495999993.0
2008-10-24 19:47:00,1.4727,1.4731,1.4725,1.473,1495999993.0
2008-10-24 19:48:00,1.47265,1.47275,1.4724,1.47245,1495999993.0
2008-10-24 19:49:00,1.4727,1.4727,1.4723,1.4724,2123499979.0
2008-10-24 19:50:00,1.4722,1.4731,1.4716,1.4723,2123499979.0
2008-10-24 19:51:00,1.4722,1.4733,1.4722,1.4733,2123499979.0
2008-10-24 19:52:00,1.4732,1.4743,1.4732,1.4743,2123499979.0
2008-10-24 19:53:00,1.4742,1.4747,1.4739,1.4739,2123499979.0
2008-10-24 19:54:00,1.4738,1.4749,1.4738,1.4748,2123499979.0
2008-10-24 19:55:00,1.4747,1.4747,1.4733,1.4743,2123499979.0
2008-10-24 19:56:00,1.4744,1.4748,1.4733,1.4741,2123499979.0
2008-10-24 19:57:00,1.47345,1.4735,1.4733,1.4735,2123499979.0
2008-10-24 19:58:00,1.4734,1.4746,1.4734,1.4744,1978400001.0
2008-10-24 19:59:00,1.4743,1.4743,1.4737,1.4739,1978400001.0
2008-10-24 20:00:00,1.474,1.474,1.4734,1.4734,1978400001.0
2008-10-24 20:01:00,1.4734,1.47405,1.4733,1.47395,1978400001.0
2008-10-24 20:02:00,1.4741,1.4741,1.4735,1.4735,2134000025.0
2008-10-24 20:03:00,1.4736,1.474,1.4722,1.4723,2134000025.0
2008-10-24 20:04:00,1.4722,1.4723,1.471,1.4714,2134000025.0
2008-10-24 20:05:00,1.4713,1.4713,1.4695,1.4701,2134000025.0
2008-10-24 20:06:00,1.4702,1.4702,1.4691,1.4701,2134000025.0
2008-10-24 20:07:00,1.4702,1.4706,1.4696,1.4701,2134000025.0
2008-10-24 20:08:00,1.47,1.4705,1.47,1.4703,2134000025.0
2008-10-24 20:09:00,1.4704,1.4712,1.4703,1.4712,2134000025.0
2008-10-24 20:10:00,1.4711,1.4721,1.4711,1.4717,2134000025.0
2008-10-24 20:11:00,1.4716,1.4728,1.4713,1.4723,2134000025.0
2008-10-24 20:12:00,1.4724,1.4726,1.4716,1.4718,2134000025.0
2008-10-24 20:13:00,1.4717,1.4719,1.4711,1.4714,2134000025.0
2008-10-24 20:14:00,1.4713,1.4716,1.4711,1.4714,2134000025.0
2008-10-24 20:15:00,1.4713,1.4716,1.4712,1.4714,2134000025.0
2008-10-24 20:16:00,1.4715,1.4722,1.4714,1.4718,2134000025.0
2008-10-24 20:17:00,1.4717,1.4723,1.4717,1.472,2134000025.0
2008-10-24 20:18:00,1.4719,1.4721,1.4717,1.4719,2134000025.0
2008-10-24 20:19:00,1.472,1.4722,1.4717,1.4721,2134000025.0
2008-10-24 20:20:00,1.4723,1.4726,1.4719,1.4725,2134000025.0
2008-10-24 20:21:00,1.4728,1.4729,1.4723,1.4724,1675200016.0
2008-10-24 20:22:00,1.4725,1.4728,1.4715,1.4728,1675200016.0
2008-10-24 20:23:00,1.4727,1.4739,1.4724,1.4738,1675200016.0
2008-10-24 20:24:00,1.4737,1.4745,1.4734,1.4739,1675200016.0
2008-10-24 20:25:00,1.4738,1.4744,1.4738,1.4742,1675200016.0
2008-10-24 20:26:00,1.4743,1.4743,1.4735,1.4742,1675200016.0
2008-10-24 20:27:00,1.4741,1.4745,1.4741,1.4744,1675200016.0
2008-10-24 20:28:00,1.4743,1.4743,1.4734,1.4734,1675200016.0
2008-10-24 20:29:00,1.4733,1.4739,1.4733,1.4734,1675200016.0
2008-10-24 20:30:00,1.4733,1.4737,1.4732,1.4734,1675200016.0
2008-10-24 20:31:00,1.4733,1.4733,1.4728,1.473,1675200016.0
2008-10-24 20:32:00,1.4729,1.473,1.4714,1.4716,1675200016.0
2008-10-24 20:33:00,1.4715,1.4721,1.4712,1.4716,1675200016.0
2008-10-24 20:34:00,1.4717,1.4726,1.4716,1.4725,1675200016.0
2008-10-24 20:35:00,1.4726,1.4734,1.4725,1.4729,1675200016.0
2008-10-24 20:36:00,1.473,1.4735,1.4722,1.4722,1675200016.0
2008-10-24 20:37:00,1.4723,1.4726,1.4722,1.4724,1675200016.0
2008-10-24 20:38:00,1.4725,1.4734,1.4725,1.4734,1675200016.0
2008-10-24 20:39:00,1.4733,1.4734,1.4728,1.4731,1675200016.0
2008-10-24 20:40:00,1.4732,1.4732,1.4726,1.4726,1675200016.0
2008-10-24 20:41:00,1.4725,1.4731,1.4725,1.473,1675200016.0
2008-10-24 20:42:00,1.4729,1.4731,1.4727,1.4729,1675200016.0
2008-10-24 20:43:00,1.4728,1.4731,1.4722,1.4723,1675200016.0
2008-10-24 20:44:00,1.4724,1.4724,1.4716,1.4717,1675200016.0
2008-10-24 20:45:00,1.4716,1.4717,1.4713,1.4713,1675200016.0
2008-10-24 20:46:00,1.4714,1.4717,1.4712,1.4713,1675200016.0
2008-10-24 20:47:00,1.4714,1.4716,1.4713,1.4714,1675200016.0
2008-10-24 20:48:00,1.4713,1.4718,1.4709,1.471,1675200016.0
2008-10-24 20:49:00,1.4709,1.4711,1.4708,1.4708,1675200016.0
2008-10-24 20:50:00,1.4709,1.4728,1.4708,1.472,1675200016.0
2008-10-24 20:51:00,1.4719,1.4725,1.4716,1.4716,1675200016.0
2008-10-24 20:52:00,1.4715,1.4721,1.4712,1.472,1675200016.0
2008-10-24 20:53:00,1.4721,1.4727,1.4718,1.4719,1675200016.0
2008-10-24 20:54:00,1.4718,1.4721,1.4714,1.4715,1675200016.0
2008-10-24 20:55:00,1.4714,1.4719,1.471,1.4711,1675200016.0
2008-10-24 20:56:00,1.4709,1.4722,1.4708,1.4715,1675200016.0
2008-10-24 20:57:00,1.4714,1.4723,1.4714,1.4715,1675200016.0
2008-10-24 20:58:00,1.4716,1.4719,1.4712,1.4717,1675200016.0
2008-10-24 20:59:00,1.4716,1.4719,1.4711,1.4713,1675200016.0
2008-10-24 21:00:00,1.4712,1.4722,1.4709,1.4722,1675200016.0
2008-10-24 21:01:00,1.4723,1.4731,1.4722,1.4726,1675200016.0
2008-10-24 21:02:00,1.4725,1.4731,1.4722,1.4728,1675200016.0
2008-10-24 21:03:00,1.4729,1.4739,1.4724,1.4724,1675200016.0
2008-10-24 21:04:00,1.4725,1.4728,1.4723,1.4725,1675200016.0
2008-10-24 21:05:00,1.4723,1.4727,1.47215,1.4723,1675200016.0
2008-10-24 21:06:00,1.4727,1.4729,1.4724,1.4727,687999992.0
2008-10-24 21:07:00,1.4728,1.473,1.4725,1.473,687999992.0
2008-10-24 21:08:00,1.4729,1.4733,1.4726,1.473,687999992.0
2008-10-24 21:09:00,1.4731,1.4731,1.4724,1.4724,687999992.0
2008-10-24 21:10:00,1.4725,1.4731,1.4723,1.4731,687999992.0
2008-10-24 21:11:00,1.4733,1.4743,1.473,1.4736,687999992.0
2008-10-24 21:12:00,1.4735,1.474,1.4731,1.4735,687999992.0
2008-10-24 21:13:00,1.4734,1.4738,1.4731,1.4733,687999992.0
2008-10-24 21:14:00,1.4734,1.4735,1.4725,1.4725,687999992.0
2008-10-24 21:15:00,1.4726,1.4732,1.4723,1.4731,687999992.0
2008-10-24 21:16:00,1.4732,1.4735,1.4731,1.4734,687999992.0
2008-10-24 21:17:00,1.4733,1.474,1.4733,1.474,687999992.0
2008-10-24 21:18:00,1.4736,1.47365,1.4732,1.4732,687999992.0
2008-10-24 21:19:00,1.4735,1.4735,1.4727,1.4729,1155999989.0
2008-10-24 21:20:00,1.4727,1.4731,1.4721,1.4731,1155999989.0
2008-10-24 21:21:00,1.473,1.4739,1.4728,1.4739,1155999989.0
2008-10-24 21:22:00,1.4737,1.4744,1.4729,1.4744,1155999989.0
2008-10-24 21:23:00,1.4742,1.4749,1.4733,1.4737,1155999989.0
2008-10-24 21:24:00,1.4738,1.4738,1.4734,1.4737,1155999989.0
2008-10-24 21:25:00,1.4738,1.4739,1.4733,1.4734,1155999989.0
2008-10-24 21:26:00,1.4733,1.4743,1.4733,1.4741,1155999989.0
2008-10-24 21:27:00,1.474,1.4744,1.4739,1.4739,1155999989.0
2008-10-24 21:28:00,1.4738,1.4742,1.4738,1.4741,1155999989.0
2008-10-24 21:29:00,1.4739,1.47395,1.4739,1.4739,1155999989.0
2008-10-24 21:30:00,1.4741,1.4745,1.474,1.4744,789600007.0
2008-10-24 21:31:00,1.4747,1.4752,1.4744,1.4746,789600007.0
2008-10-24 21:32:00,1.4746,1.4746,1.47355,1.47385,789600007.0
2008-10-24 21:33:00,1.4742,1.4743,1.4738,1.4739,1938700013.0
2008-10-24 21:34:00,1.474,1.4742,1.4738,1.4741,1938700013.0
2008-10-24 21:35:00,1.4739,1.4741,1.4738,1.4739,1938700013.0
2008-10-24 21:36:00,1.4738,1.4744,1.4737,1.4743,1938700013.0
2008-10-24 21:37:00,1.4741,1.4743,1.4739,1.4739,1938700013.0
2008-10-24 21:38:00,1.4738,1.4741,1.4736,1.4738,1938700013.0
2008-10-24 21:39:00,1.4736,1.474,1.4736,1.4736,1938700013.0
2008-10-24 21:40:00,1.4737,1.4739,1.4734,1.4737,1938700013.0
2008-10-24 21:41:00,1.4738,1.4738,1.4732,1.4734,1938700013.0
2008-10-24 21:42:00,1.47315,1.47315,1.47305,1.47315,1938700013.0
2008-10-24 21:43:00,1.4734,1.4735,1.473,1.4735,991000014.0
2008-10-24 21:44:00,1.4734,1.4736,1.4733,1.4734,991000014.0
2008-10-24 21:45:00,1.4735,1.4738,1.4733,1.4738,991000014.0
2008-10-24 21:46:00,1.4739,1.4747,1.4739,1.4744,991000014.0
2008-10-24 21:47:00,1.4743,1.4744,1.4742,1.4744,991000014.0
2008-10-24 21:48:00,1.4745,1.4751,1.4744,1.475,991000014.0
2008-10-24 21:49:00,1.4749,1.4752,1.4749,1.4749,991000014.0
2008-10-24 21:50:00,1.4748,1.4748,1.4743,1.4748,991000014.0
2008-10-24 21:51:00,1.4749,1.4751,1.4748,1.475,991000014.0
2008-10-24 21:52:00,1.4751,1.4753,1.4747,1.475,991000014.0
2008-10-24 21:53:00,1.4751,1.4752,1.4749,1.4749,991000014.0
2008-10-24 21:54:00,1.475,1.4751,1.4748,1.4748,991000014.0
2008-10-24 21:55:00,1.4746,1.47475,1.474,1.4745,991000014.0
2008-10-24 21:56:00,1.4746,1.4748,1.4727,1.4731,498899994.0
2008-10-24 21:57:00,1.473,1.4733,1.4728,1.473,498899994.0
2008-10-24 21:58:00,1.4729,1.473,1.4728,1.473,498899994.0
2008-10-24 21:59:00,1.4729,1.4732,1.4726,1.4726,498899994.0
2008-10-24 22:00:00,1.4727,1.4727,1.4715,1.4715,498899994.0
2008-10-24 22:01:00,1.4717,1.4721,1.4709,1.4718,498899994.0
2008-10-24 22:02:00,1.4717,1.4717,1.4702,1.4704,498899994.0
2008-10-24 22:03:00,1.4703,1.4703,1.4694,1.4701,498899994.0
2008-10-24 22:04:00,1.4702,1.4706,1.4698,1.4703,498899994.0
2008-10-24 22:05:00,1.4702,1.4709,1.47,1.4707,498899994.0
2008-10-24 22:06:00,1.4708,1.4713,1.4708,1.4712,498899994.0
2008-10-24 22:07:00,1.4709,1.471,1.4709,1.471,498899994.0
2008-10-24 22:08:00,1.4713,1.4719,1.4711,1.4719,1734599989.0
2008-10-24 22:09:00,1.4716,1.4719,1.4711,1.4715,1734599989.0
2008-10-24 22:10:00,1.4716,1.4721,1.4715,1.4719,1734599989.0
2008-10-24 22:11:00,1.472,1.4721,1.4718,1.4718,1734599989.0
2008-10-24 22:12:00,1.4719,1.4719,1.4712,1.4713,1734599989.0
2008-10-24 22:13:00,1.471,1.4713,1.47065,1.47115,1734599989.0
2008-10-24 22:14:00,1.47135,1.4714,1.4708,1.471,1376999995.0
2008-10-24 22:15:00,1.4715,1.472,1.4713,1.4716,2114599961.0
2008-10-24 22:16:00,1.471,1.47125,1.471,1.47125,2114599961.0
2008-10-24 22:17:00,1.4713,1.4713,1.4709,1.47095,359100002.0
2008-10-24 22:18:00,1.4716,1.4719,1.4712,1.4715,1235000001.0
2008-10-24 22:19:00,1.4714,1.4715,1.4711,1.4715,1235000001.0
2008-10-24 22:20:00,1.4711,1.4718,1.4711,1.4718,1235000001.0
2008-10-24 22:21:00,1.4717,1.4717,1.4714,1.4716,2094499985.0
2008-10-24 22:22:00,1.4717,1.472,1.4717,1.472,1260200023.0
2008-10-24 22:23:00,1.4723,1.4726,1.4722,1.4725,114000000.0
2008-10-24 22:24:00,1.4724,1.4724,1.4724,1.4724,114000000.0
2008-10-24 22:25:00,1.4727,1.4731,1.4726,1.473,1916300020.0
2008-10-24 22:26:00,1.4729,1.4743,1.4729,1.4741,1916300020.0
2008-10-24 22:27:00,1.47355,1.47395,1.4734,1.4738,1916300020.0
2008-10-24 22:28:00,1.4748,1.4748,1.474,1.4743,828399986.0
2008-10-24 22:29:00,1.4744,1.4744,1.4735,1.474,828399986.0
2008-10-24 22:30:00,1.4744,1.4749,1.4737,1.4738,828399986.0
2008-10-24 22:31:00,1.4737,1.4742,1.4734,1.474,828399986.0
2008-10-24 22:32:00,1.4741,1.475,1.4739,1.4742,828399986.0
2008-10-24 22:33:00,1.4743,1.475,1.4742,1.4748,828399986.0
2008-10-24 22:34:00,1.4749,1.4751,1.4738,1.474,828399986.0
2008-10-24 22:35:00,1.4741,1.4743,1.4736,1.4742,828399986.0
2008-10-24 22:36:00,1.4741,1.4749,1.4741,1.4748,828399986.0
2008-10-24 22:37:00,1.4746,1.4746,1.4742,1.4742,828399986.0
2008-10-24 22:38:00,1.4743,1.4743,1.4734,1.4736,828399986.0
2008-10-24 22:39:00,1.4737,1.4741,1.4736,1.474,828399986.0
2008-10-24 22:40:00,1.4733,1.4738,1.472,1.4724,828399986.0
2008-10-24 22:41:00,1.4725,1.4737,1.4723,1.4736,828399986.0
2008-10-24 22:42:00,1.4733,1.4733,1.4714,1.4724,828399986.0
2008-10-24 22:43:00,1.4723,1.4729,1.4723,1.4723,828399986.0
2008-10-24 22:44:00,1.472,1.472,1.47095,1.4715,828399986.0
2008-10-24 22:45:00,1.4718,1.4725,1.4711,1.47165,1933000006.0
2008-10-24 22:46:00,1.47235,1.4725,1.47235,1.4725,1697100010.0
2008-10-24 22:47:00,1.4725,1.4725,1.4725,1.4725,1610499975.0
2008-10-24 22:48:00,1.4725,1.4725,1.4706,1.4708,1793899985.0
2008-10-24 22:49:00,1.4708,1.47135,1.4708,1.471,2098199997.0
2008-10-24 22:50:00,1.47115,1.47195,1.47115,1.47195,2004400006.0
2008-10-24 22:51:00,1.47205,1.47205,1.47205,1.47205,69199997.0
2008-10-24 22:52:00,1.4721,1.4724,1.4721,1.4723,1143900001.0
2008-10-24 22:53:00,1.4724,1.4727,1.4721,1.4724,1143900001.0
2008-10-24 22:54:00,1.4725,1.4726,1.4723,1.4725,1143900001.0
2008-10-24 22:55:00,1.4726,1.4728,1.4716,1.4716,1143900001.0
2008-10-24 22:56:00,1.4715,1.472,1.4713,1.472,1143900001.0
2008-10-24 22:57:00,1.4721,1.4721,1.4716,1.4717,1143900001.0
2008-10-24 22:58:00,1.4718,1.4721,1.4713,1.4714,1143900001.0
2008-10-24 22:59:00,1.4718,1.4731,1.4718,1.4731,1143900001.0
2008-10-26 23:00:00,1.46895,1.46911,1.46869,1.46886,1143900001.0
2008-10-26 23:01:00,1.46896,1.46945,1.46887,1.46887,2115800033.0
2008-10-26 23:04:00,1.46918,1.46918,1.46909,1.46909,1250399991.0
2008-10-26 23:08:00,1.4688,1.4688,1.4688,1.4688,7000000.0
2008-10-26 23:09:00,1.4688,1.46895,1.46875,1.46885,404000011.0
2008-10-26 23:10:00,1.46895,1.46895,1.46895,1.46895,56400002.0
2008-10-26 23:11:00,1.46778,1.46805,1.46695,1.4674,52300000.0
2008-10-26 23:13:00,1.4674,1.4674,1.467,1.4671,58800000.0
2008-10-26 23:14:00,1.4671,1.4671,1.4671,1.4671,59400000.0
2008-10-26 23:15:00,1.4671,1.4671,1.4671,1.4671,84000000.0
2008-10-26 23:16:00,1.4671,1.4671,1.4671,1.4671,42000000.0
2008-10-26 23:17:00,1.4671,1.4671,1.4671,1.4671,16800000.0
2008-10-26 23:18:00,1.4671,1.4671,1.4671,1.4671,58800000.0
2008-10-26 23:19:00,1.4671,1.4671,1.4671,1.4671,44400000.0
2008-10-26 23:20:00,1.4671,1.4671,1.4671,1.4671,136700000.0
2008-10-26 23:21:00,1.4671,1.4673,1.467,1.467,33500000.0
2008-10-26 23:22:00,1.4671,1.4671,1.4671,1.4671,30200000.0
2008-10-26 23:23:00,1.4671,1.4671,1.4671,1.4671,83500000.0
2008-10-26 23:24:00,1.4671,1.4671,1.4671,1.4671,136800000.0
2008-10-26 23:25:00,1.4671,1.4671,1.4671,1.4671,34200000.0
2008-10-26 23:26:00,1.4671,1.4671,1.4671,1.4671,34200000.0
2008-10-26 23:27:00,1.4671,1.4671,1.4671,1.4671,17100000.0
2008-10-26 23:28:00,1.4671,1.4671,1.4671,1.4671,266500000.0
2008-10-26 23:29:00,1.4671,1.4671,1.4671,1.4671,42200000.0
2008-10-26 23:30:00,1.4671,1.4671,1.4671,1.4671,105500000.0
2008-10-26 23:31:00,1.4671,1.4671,1.4671,1.4671,65300000.0
2008-10-26 23:32:00,1.4671,1.4671,1.4671,1.4671,72500000.0
2008-10-26 23:33:00,1.4671,1.4671,1.4671,1.4671,49500000.0
2008-10-26 23:34:00,1.4671,1.4671,1.4671,1.4671,414000000.0
2008-10-26 23:35:00,1.4671,1.4671,1.4671,1.4671,74000000.0
2008-10-26 23:36:00,1.4671,1.4671,1.4671,1.4671,92900000.0
2008-10-26 23:37:00,1.4671,1.4671,1.4671,1.4671,22400000.0
2008-10-26 23:38:00,1.4671,1.4671,1.4671,1.4671,53400000.0
2008-10-26 23:39:00,1.4671,1.4671,1.4671,1.4671,67000000.0
2008-10-26 23:40:00,1.4671,1.4671,1.4671,1.4671,123300000.0
2008-10-26 23:41:00,1.4671,1.4671,1.4671,1.4671,17200001.0
2008-10-26 23:44:00,1.4671,1.46735,1.46695,1.4671,657200005.0
2008-10-26 23:45:00,1.4671,1.4671,1.467,1.467,318500007.0
2008-10-26 23:46:00,1.467,1.4671,1.467,1.4671,293600012.0
2008-10-26 23:47:00,1.4671,1.4671,1.4671,1.4671,169600008.0
2008-10-26 23:48:00,1.4671,1.4671,1.4671,1.4671,25200001.0
2008-10-26 23:49:00,1.46718,1.46718,1.46694,1.46708,749100007.0
2008-10-26 23:50:00,1.4671,1.4671,1.4671,1.4671,226500005.0
2008-10-26 23:51:00,1.4671,1.4671,1.4671,1.4671,231400002.0
2008-10-26 23:52:00,1.4671,1.4671,1.4671,1.4671,27200001.0
2008-10-26 23:53:00,1.4671,1.4671,1.4671,1.4671,77600003.0
2008-10-26 23:54:00,1.4671,1.4671,1.4671,1.4671,183200004.0
2008-10-26 23:55:00,1.4671,1.4671,1.46685,1.46705,139999999.0
2008-10-26 23:56:00,1.4671,1.4671,1.4671,1.4671,25400000.0
2008-10-26 23:57:00,1.4671,1.4671,1.4671,1.4671,50800000.0
2008-10-26 23:58:00,1.4671,1.4671,1.4665,1.4666,275400001.0
2008-10-26 23:59:00,1.4666,1.4671,1.46595,1.46615,377799999.0
2008-10-27 00:00:00,1.46615,1.46615,1.4661,1.4661,123900000.0
2008-10-27 00:01:00,1.46535,1.46585,1.46535,1.46565,325500000.0
2008-10-27 00:02:00,1.46565,1.46575,1.4655,1.4655,203800000.0
2008-10-27 00:03:00,1.4655,1.4655,1.4646,1.4655,214800000.0
2008-10-27 00:04:00,1.4655,1.4655,1.4635,1.46475,528500002.0
2008-10-27 00:05:00,1.4643,1.46475,1.4643,1.46475,183500000.0
2008-10-27 00:06:00,1.46475,1.46475,1.46475,1.46475,372000000.0
2008-10-27 00:07:00,1.46475,1.46475,1.4644,1.4644,287400000.0
2008-10-27 00:08:00,1.4644,1.4644,1.4644,1.4644,37000000.0
2008-10-27 00:09:00,1.4644,1.4644,1.4644,1.4644,51800000.0
2008-10-27 00:10:00,1.4644,1.4644,1.4613,1.46245,575599998.0
2008-10-27 00:11:00,1.46245,1.46245,1.46245,1.46245,528700011.0
2008-10-27 00:12:00,1.46245,1.4626,1.46245,1.46245,664400002.0
2008-10-27 00:13:00,1.46245,1.4626,1.4621,1.4621,638499980.0
2008-10-27 00:14:00,1.4621,1.4621,1.4608,1.461,584499991.0
2008-10-27 00:15:00,1.46105,1.4617,1.46025,1.46055,1084999974.0
2008-10-27 00:16:00,1.46055,1.4609,1.4604,1.4609,1395499975.0
2008-10-27 00:17:00,1.46045,1.46055,1.46045,1.46055,1344399967.0
2008-10-27 00:18:00,1.46055,1.46135,1.4604,1.46095,1504599998.0
2008-10-27 00:19:00,1.4611,1.4614,1.4607,1.4607,1348600031.0
2008-10-27 00:20:00,1.4608,1.461,1.4607,1.461,1348600031.0
2008-10-27 00:21:00,1.4609,1.4609,1.4607,1.4607,1348600031.0
2008-10-27 00:22:00,1.46135,1.46205,1.46135,1.46195,1348600031.0
2008-10-27 00:23:00,1.46195,1.46195,1.46195,1.46195,434800000.0
2008-10-27 00:24:00,1.46195,1.46195,1.46195,1.46195,376699995.0
2008-10-27 00:25:00,1.46195,1.46195,1.46095,1.4611,1177399974.0
2008-10-27 00:26:00,1.4611,1.4611,1.4603,1.46045,1366300028.0
2008-10-27 00:27:00,1.46045,1.46055,1.4603,1.46045,505800003.0
2008-10-27 00:28:00,1.46045,1.46045,1.4601,1.4603,690399999.0
2008-10-27 00:29:00,1.4604,1.4607,1.4575,1.45845,1222300013.0
2008-10-27 00:30:00,1.45845,1.45865,1.45845,1.45865,1306999995.0
2008-10-27 00:31:00,1.45875,1.45985,1.4586,1.45985,1380500008.0
2008-10-27 00:32:00,1.45965,1.46065,1.45965,1.4598,696200019.0
2008-10-27 00:33:00,1.4623,1.4623,1.4621,1.4622,1342899994.0
2008-10-27 00:34:00,1.4623,1.4623,1.4619,1.462,1342899994.0
2008-10-27 00:35:00,1.4619,1.462,1.4619,1.4619,1342899994.0
2008-10-27 00:36:00,1.4619,1.4619,1.4619,1.4619,1606000000.0
2008-10-27 00:37:00,1.4619,1.4626,1.4619,1.4621,1035000000.0
2008-10-27 00:38:00,1.4619,1.4619,1.4619,1.4619,1035000000.0
2008-10-27 00:39:00,1.4619,1.4619,1.4619,1.4619,810000000.0
2008-10-27 00:40:00,1.4619,1.4619,1.4619,1.4619,904000000.0
2008-10-27 00:41:00,1.4641,1.4641,1.464,1.464,1093099999.0
2008-10-27 00:42:00,1.46205,1.46275,1.46205,1.4624,1093099999.0
2008-10-27 00:43:00,1.4646,1.4646,1.4642,1.4642,1392700000.0
2008-10-27 00:44:00,1.46245,1.4628,1.46235,1.4625,1392700000.0
2008-10-27 00:45:00,1.46285,1.4633,1.46285,1.463,1418399988.0
2008-10-27 00:46:00,1.46235,1.46485,1.46235,1.4639,1905299983.0
2008-10-27 00:47:00,1.4653,1.4673,1.4653,1.4673,1914800040.0
2008-10-27 00:48:00,1.4672,1.4673,1.4672,1.4673,1914800040.0
2008-10-27 00:49:00,1.4672,1.4672,1.467,1.4671,1914800040.0
2008-10-27 00:50:00,1.467,1.467,1.4669,1.4669,1914800040.0
2008-10-27 00:51:00,1.467,1.467,1.4667,1.4667,1914800040.0
2008-10-27 00:52:00,1.4629,1.4629,1.46065,1.46095,1914800040.0
2008-10-27 00:53:00,1.46095,1.46095,1.46095,1.46095,413999988.0
2008-10-27 00:54:00,1.46105,1.46245,1.46105,1.46245,387899999.0
2008-10-27 00:55:00,1.4624,1.46245,1.4624,1.4624,200399999.0
2008-10-27 00:56:00,1.4624,1.4629,1.4622,1.4629,1317100004.0
2008-10-27 00:57:00,1.46285,1.46295,1.46285,1.46295,1152299996.0
2008-10-27 00:58:00,1.4671,1.4674,1.467,1.4672,487599995.0
2008-10-27 00:59:00,1.4629,1.46295,1.4629,1.46295,487599995.0
2008-10-27 01:00:00,1.4629,1.4629,1.4623,1.4624,204599993.0
2008-10-27 01:01:00,1.4624,1.4624,1.4624,1.4624,153099996.0
2008-10-27 01:02:00,1.4624,1.4624,1.46015,1.46095,900200021.0
2008-10-27 01:03:00,1.4714,1.4714,1.4708,1.471,288399993.0
2008-10-27 01:04:00,1.4713,1.4726,1.4713,1.4724,288399993.0
2008-10-27 01:05:00,1.4604,1.4604,1.4597,1.4599,288399993.0
2008-10-27 01:06:00,1.4599,1.45995,1.45985,1.45995,479999985.0
2008-10-27 01:07:00,1.4602,1.4605,1.45975,1.45995,1838599976.0
2008-10-27 01:08:00,1.4601,1.46075,1.4598,1.46075,1494699978.0
2008-10-27 01:09:00,1.4725,1.4727,1.4724,1.4726,1096400024.0
2008-10-27 01:10:00,1.4725,1.473,1.4724,1.4729,1096400024.0
2008-10-27 01:11:00,1.473,1.4739,1.4729,1.4732,1096400024.0
2008-10-27 01:12:00,1.473,1.473,1.4719,1.4723,1096400024.0
2008-10-27 01:13:00,1.4721,1.4722,1.4713,1.4718,1096400024.0
2008-10-27 01:14:00,1.4719,1.472,1.4714,1.4719,1096400024.0
2008-10-27 01:15:00,1.462,1.462,1.462,1.462,1096400024.0
2008-10-27 01:16:00,1.4715,1.4716,1.4709,1.4711,918599976.0
2008-10-27 01:17:00,1.46095,1.46095,1.46095,1.46095,918599976.0
2008-10-27 01:18:00,1.4702,1.4702,1.4694,1.4694,1234100006.0
2008-10-27 01:19:00,1.4695,1.4696,1.4689,1.4691,1234100006.0
2008-10-27 01:20:00,1.4692,1.4692,1.4689,1.4689,1234100006.0
2008-10-27 01:21:00,1.469,1.4694,1.4686,1.4688,1234100006.0
2008-10-27 01:22:00,1.4689,1.469,1.4686,1.4686,1234100006.0
2008-10-27 01:23:00,1.4689,1.4691,1.4684,1.4685,1234100006.0
2008-10-27 01:24:00,1.4607,1.46075,1.4607,1.4607,1234100006.0
2008-10-27 01:25:00,1.4607,1.461,1.4607,1.461,1793100006.0
2008-10-27 01:26:00,1.4655,1.4663,1.4654,1.4661,712799990.0
2008-10-27 01:27:00,1.4608,1.46115,1.4608,1.4609,712799990.0
2008-10-27 01:28:00,1.4658,1.4658,1.4653,1.4658,296699997.0
2008-10-27 01:29:00,1.4659,1.4668,1.4659,1.4668,296699997.0
2008-10-27 01:30:00,1.46175,1.46175,1.4617,1.46175,296699997.0
2008-10-27 01:31:00,1.4621,1.46215,1.4621,1.46215,137399994.0
2008-10-27 01:32:00,1.4667,1.4672,1.4666,1.4671,2111400054.0
2008-10-27 01:33:00,1.4672,1.4676,1.467,1.4675,2111400054.0
2008-10-27 01:34:00,1.4676,1.4676,1.4673,1.4676,2111400054.0
2008-10-27 01:35:00,1.4675,1.4675,1.4668,1.4669,2111400054.0
2008-10-27 01:36:00,1.4617,1.4617,1.4617,1.4617,2111400054.0
2008-10-27 01:37:00,1.4617,1.4617,1.4617,1.4617,1642200042.0
2008-10-27 01:38:00,1.4656,1.4656,1.4652,1.4654,1920999989.0
2008-10-27 01:39:00,1.46315,1.46335,1.46275,1.463,1920999989.0
2008-10-27 01:40:00,1.46325,1.4634,1.46325,1.4633,145500003.0
2008-10-27 01:41:00,1.4629,1.4634,1.4629,1.4633,221100001.0
2008-10-27 01:42:00,1.4633,1.46335,1.4629,1.46295,421199998.0
2008-10-27 01:43:00,1.4632,1.46385,1.46315,1.46315,427400003.0
2008-10-27 01:44:00,1.46325,1.4633,1.46325,1.4633,173399994.0
2008-10-27 01:45:00,1.46325,1.46445,1.46325,1.46445,1489099991.0
2008-10-27 01:46:00,1.4648,1.465,1.4646,1.465,273000000.0
2008-10-27 01:47:00,1.4651,1.466,1.4651,1.4657,273000000.0
2008-10-27 01:48:00,1.4664,1.4664,1.4664,1.4664,273000000.0
2008-10-27 01:49:00,1.4664,1.46655,1.4664,1.4664,1890499956.0
2008-10-27 01:50:00,1.4664,1.46655,1.4664,1.46645,1020799987.0
2008-10-27 01:51:00,1.46645,1.46675,1.46645,1.46675,1044400000.0
2008-10-27 01:52:00,1.46675,1.46675,1.4667,1.4667,179299994.0
2008-10-27 01:53:00,1.46655,1.46655,1.4664,1.4664,605100000.0
2008-10-27 01:54:00,1.4649,1.4652,1.4646,1.4647,562200012.0
2008-10-27 01:55:00,1.4666,1.4666,1.46655,1.46655,562200012.0
2008-10-27 01:56:00,1.4666,1.46665,1.4665,1.4665,1358599998.0
2008-10-27 01:57:00,1.4665,1.4669,1.4662,1.46685,2078999995.0
2008-10-27 01:58:00,1.4669,1.46705,1.4664,1.46705,1153700020.0
2008-10-27 01:59:00,1.465,1.4656,1.465,1.4656,1988700004.0
2008-10-27 02:00:00,1.4657,1.4663,1.4657,1.4663,1988700004.0
2008-10-27 02:01:00,1.4664,1.4669,1.4652,1.4654,1988700004.0
2008-10-27 02:02:00,1.4705,1.4717,1.4705,1.4717,1988700004.0
2008-10-27 02:03:00,1.4655,1.4658,1.4655,1.4656,1820171971.0
2008-10-27 02:04:00,1.4655,1.4668,1.4655,1.4664,1820171971.0
2008-10-27 02:05:00,1.4724,1.4724,1.4724,1.4724,1820171971.0
2008-10-27 02:06:00,1.4675,1.4679,1.4669,1.4672,1910299970.0
2008-10-27 02:07:00,1.4671,1.4672,1.4665,1.467,1910299970.0
2008-10-27 02:08:00,1.4669,1.4669,1.4668,1.4668,1910299970.0
2008-10-27 02:09:00,1.4721,1.4725,1.4721,1.4725,1910299970.0
2008-10-27 02:10:00,1.4671,1.4674,1.4666,1.4669,1475100003.0
2008-10-27 02:11:00,1.4667,1.4668,1.4665,1.4666,1475100003.0
2008-10-27 02:12:00,1.4667,1.4671,1.4667,1.467,1475100003.0
2008-10-27 02:13:00,1.4669,1.4672,1.4667,1.4672,1475100003.0
2008-10-27 02:14:00,1.47135,1.4719,1.47125,1.4714,1475100003.0
2008-10-27 02:15:00,1.4714,1.4714,1.4707,1.4707,1232799990.0
2008-10-27 02:16:00,1.47085,1.4712,1.46985,1.4699,1624599987.0
2008-10-27 02:17:00,1.47065,1.47125,1.4695,1.4699,2112200003.0
2008-10-27 02:18:00,1.4678,1.4683,1.4674,1.468,1332300003.0
2008-10-27 02:19:00,1.46935,1.4695,1.4678,1.46855,1332300003.0
2008-10-27 02:20:00,1.4687,1.4688,1.46815,1.46815,438699997.0
2008-10-27 02:21:00,1.46875,1.4689,1.46825,1.46825,502899983.0
2008-10-27 02:22:00,1.4684,1.469,1.4684,1.469,156000000.0
2008-10-27 02:23:00,1.4687,1.4688,1.4684,1.4686,606200012.0
2008-10-27 02:24:00,1.469,1.4696,1.469,1.4695,606200012.0
2008-10-27 02:25:00,1.4694,1.4705,1.4694,1.47,606200012.0
2008-10-27 02:26:00,1.4699,1.4699,1.4684,1.4686,606200012.0
2008-10-27 02:27:00,1.4685,1.4686,1.4681,1.4684,606200012.0
2008-10-27 02:28:00,1.4658,1.4658,1.4658,1.4658,606200012.0
2008-10-27 02:29:00,1.46595,1.4663,1.46575,1.4662,620799997.0
2008-10-27 02:30:00,1.4661,1.4662,1.4657,1.4662,828999990.0
2008-10-27 02:31:00,1.4675,1.4677,1.467,1.4671,1438799994.0
2008-10-27 02:32:00,1.4661,1.46675,1.4661,1.46675,1438799994.0
2008-10-27 02:33:00,1.4669,1.46705,1.4668,1.4669,1398600009.0
2008-10-27 02:34:00,1.46705,1.46705,1.46705,1.46705,72300003.0
2008-10-27 02:35:00,1.4669,1.4669,1.4663,1.4664,1615299979.0
2008-10-27 02:36:00,1.4652,1.4652,1.4642,1.4643,726599998.0
2008-10-27 02:37:00,1.4658,1.4658,1.4658,1.4658,726599998.0
2008-10-27 02:38:00,1.4658,1.4658,1.4646,1.4649,1625900021.0
2008-10-27 02:39:00,1.4649,1.46505,1.46465,1.4649,2016899992.0
2008-10-27 02:40:00,1.4638,1.4639,1.4635,1.4639,721300007.0
2008-10-27 02:41:00,1.4648,1.4653,1.4647,1.4649,721300007.0
2008-10-27 02:42:00,1.4649,1.4649,1.4649,1.4649,897900016.0
2008-10-27 02:43:00,1.4637,1.4638,1.4632,1.4635,1116299994.0
2008-10-27 02:44:00,1.4634,1.4634,1.46205,1.4623,1116299994.0
2008-10-27 02:45:00,1.464,1.4642,1.4631,1.4631,107600000.0
2008-10-27 02:46:00,1.4632,1.4635,1.4629,1.4635,107600000.0
2008-10-27 02:47:00,1.4634,1.4634,1.4631,1.4633,107600000.0
2008-10-27 02:48:00,1.46499,1.46507,1.46452,1.46477,107600000.0
2008-10-27 02:49:00,1.4649,1.46505,1.4648,1.4648,797300003.0
2008-10-27 02:50:00,1.46463,1.46499,1.46461,1.46492,87400000.0
2008-10-27 02:51:00,1.46465,1.46489,1.46449,1.4645,132400000.0
2008-10-27 02:52:00,1.46426,1.46512,1.46426,1.46483,181400000.0
2008-10-27 02:53:00,1.462,1.462,1.4617,1.462,1331000001.0
2008-10-27 02:54:00,1.4618,1.462,1.4617,1.462,1331000001.0
2008-10-27 02:55:00,1.4646,1.4646,1.46395,1.4641,1331000001.0
2008-10-27 02:56:00,1.4641,1.4642,1.464,1.4641,1134200002.0
2008-10-27 02:57:00,1.46405,1.4651,1.46405,1.4651,606100013.0
2008-10-27 02:58:00,1.461,1.4611,1.4606,1.4606,714399993.0
2008-10-27 02:59:00,1.4607,1.4608,1.4605,1.4608,714399993.0
2008-10-27 03:00:00,1.4606,1.4608,1.4606,1.4608,714399993.0
2008-10-27 03:01:00,1.4607,1.4607,1.4604,1.4607,714399993.0
2008-10-27 03:02:00,1.4653,1.4653,1.4653,1.4653,714399993.0
2008-10-27 03:03:00,1.46496,1.46545,1.46462,1.46498,145400000.0
2008-10-27 03:04:00,1.4653,1.4653,1.4653,1.4653,181399994.0
2008-10-27 03:05:00,1.4608,1.4608,1.4607,1.4607,1616600006.0
2008-10-27 03:06:00,1.4606,1.4608,1.4606,1.4608,1616600006.0
2008-10-27 03:07:00,1.4607,1.4609,1.4606,1.4607,1616600006.0
2008-10-27 03:08:00,1.4608,1.461,1.4608,1.4609,1616600006.0
2008-10-27 03:09:00,1.46655,1.46675,1.46655,1.46675,1616600006.0
2008-10-27 03:10:00,1.4625,1.4632,1.4622,1.4626,998800005.0
2008-10-27 03:11:00,1.46715,1.46715,1.46615,1.4668,998800005.0
2008-10-27 03:12:00,1.4668,1.46695,1.4668,1.46695,264200004.0
2008-10-27 03:13:00,1.4671,1.46715,1.4668,1.4668,1551799987.0
2008-10-27 03:14:00,1.4668,1.4673,1.46675,1.4669,1450500024.0
2008-10-27 03:15:00,1.46695,1.4675,1.46695,1.46745,1710000008.0
2008-10-27 03:16:00,1.4612,1.4616,1.4612,1.4615,1480599991.0
2008-10-27 03:17:00,1.4614,1.4614,1.461,1.461,1480599991.0
2008-10-27 03:18:00,1.4679,1.4679,1.46745,1.46755,1480599991.0
2008-10-27 03:19:00,1.4616,1.4624,1.4616,1.4621,1152599991.0
2008-10-27 03:20:00,1.4675,1.4675,1.4675,1.4675,1152599991.0
2008-10-27 03:21:00,1.4675,1.4679,1.4675,1.4679,738699998.0
2008-10-27 03:22:00,1.462,1.462,1.4612,1.4612,1934599991.0
2008-10-27 03:23:00,1.4685,1.4685,1.4685,1.4685,1934599991.0
2008-10-27 03:24:00,1.4685,1.4694,1.4685,1.4691,1129199991.0
2008-10-27 03:25:00,1.4613,1.4613,1.4611,1.4613,1194799997.0
2008-10-27 03:26:00,1.4614,1.4614,1.461,1.461,1194799997.0
2008-10-27 03:27:00,1.4609,1.4613,1.4608,1.4611,1194799997.0
2008-10-27 03:28:00,1.461,1.4611,1.4602,1.4607,1194799997.0
2008-10-27 03:29:00,1.4606,1.4606,1.4599,1.46,1194799997.0
2008-10-27 03:30:00,1.4601,1.4605,1.4598,1.4605,1194799997.0
2008-10-27 03:31:00,1.4604,1.4609,1.4604,1.4609,1194799997.0
2008-10-27 03:32:00,1.4666,1.4666,1.46635,1.4666,1194799997.0
2008-10-27 03:33:00,1.4615,1.4616,1.4615,1.4616,1784700033.0
2008-10-27 03:34:00,1.4664,1.46655,1.46555,1.4664,1784700033.0
2008-10-27 03:35:00,1.4618,1.4622,1.4618,1.4619,1846399963.0
2008-10-27 03:36:00,1.4618,1.462,1.4618,1.4618,1846399963.0
2008-10-27 03:37:00,1.4619,1.4622,1.4618,1.4621,1846399963.0
2008-10-27 03:38:00,1.462,1.4625,1.462,1.4624,1846399963.0
2008-10-27 03:39:00,1.4631,1.46325,1.4631,1.46315,1846399963.0
2008-10-27 03:40:00,1.4631,1.46315,1.4631,1.4631,2034799968.0
2008-10-27 03:41:00,1.4631,1.4631,1.4631,1.4631,1525599976.0
2008-10-27 03:42:00,1.4631,1.4631,1.4631,1.4631,504799988.0
2008-10-27 03:43:00,1.4631,1.4631,1.4622,1.4625,1119599992.0
2008-10-27 03:44:00,1.4633,1.4634,1.463,1.4632,1614399999.0
2008-10-27 03:45:00,1.4632,1.4636,1.4629,1.4629,1614399999.0
2008-10-27 03:46:00,1.4629,1.4631,1.46185,1.4628,976299990.0
2008-10-27 03:47:00,1.4628,1.463,1.46245,1.4625,982799993.0
2008-10-27 03:48:00,1.4625,1.4628,1.46245,1.4625,1752199970.0
2008-10-27 03:49:00,1.4619,1.4626,1.4618,1.4625,384799996.0
2008-10-27 03:50:00,1.4626,1.46305,1.4626,1.46305,384799996.0
2008-10-27 03:51:00,1.4619,1.462,1.4617,1.4619,1471700016.0
2008-10-27 03:52:00,1.4624,1.4624,1.4617,1.4617,1471700016.0
2008-10-27 03:53:00,1.4617,1.4617,1.4612,1.4614,1529899995.0
2008-10-27 03:54:00,1.4614,1.4614,1.4613,1.4614,780400001.0
2008-10-27 03:55:00,1.46135,1.4614,1.46075,1.4609,1802400021.0
2008-10-27 03:56:00,1.46085,1.46085,1.4608,1.4608,645200005.0
2008-10-27 03:57:00,1.4608,1.4608,1.46005,1.46025,409799999.0
2008-10-27 03:58:00,1.4604,1.4604,1.45985,1.4599,1218200001.0
2008-10-27 03:59:00,1.4599,1.4602,1.4599,1.4602,1726700018.0
2008-10-27 04:00:00,1.46015,1.461,1.4598,1.461,1163799999.0
2008-10-27 04:01:00,1.461,1.461,1.46,1.46,354499995.0
2008-10-27 04:02:00,1.4603,1.46045,1.4602,1.4603,2114799976.0
2008-10-27 04:03:00,1.4603,1.4603,1.4601,1.4601,213400007.0
2008-10-27 04:04:00,1.46,1.4603,1.4598,1.4601,213400007.0
2008-10-27 04:05:00,1.4603,1.4603,1.4603,1.4603,213400007.0
2008-10-27 04:06:00,1.4603,1.4603,1.4603,1.4603,548600008.0
2008-10-27 04:07:00,1.4603,1.4603,1.4603,1.4603,612800024.0
2008-10-27 04:08:00,1.4601,1.4601,1.4597,1.4598,1036299990.0
2008-10-27 04:09:00,1.4599,1.4602,1.4598,1.4599,1036299990.0
2008-10-27 04:10:00,1.46,1.46,1.4598,1.4598,1036299990.0
2008-10-27 04:11:00,1.4625,1.4625,1.4612,1.4614,1036299990.0
2008-10-27 04:12:00,1.4599,1.4602,1.4598,1.46,801699996.0
2008-10-27 04:13:00,1.4599,1.46005,1.4599,1.4599,801699996.0
2008-10-27 04:14:00,1.4599,1.4599,1.4598,1.4598,442500008.0
2008-10-27 04:15:00,1.4597,1.46075,1.4596,1.46075,1722199986.0
2008-10-27 04:16:00,1.4594,1.4596,1.4593,1.4594,1588699988.0
2008-10-27 04:17:00,1.4593,1.4594,1.4593,1.4594,1588699988.0
2008-10-27 04:18:00,1.4595,1.4595,1.4592,1.4594,1588699988.0
2008-10-27 04:19:00,1.4609,1.462,1.4609,1.462,1588699988.0
2008-10-27 04:20:00,1.462,1.462,1.46125,1.4616,1969999989.0
2008-10-27 04:21:00,1.4616,1.4618,1.4616,1.4618,1336900029.0
2008-10-27 04:22:00,1.4618,1.4618,1.4611,1.4611,1056999998.0
2008-10-27 04:23:00,1.4611,1.4611,1.4611,1.4611,661800009.0
2008-10-27 04:24:00,1.4631,1.4632,1.4631,1.4632,1887400054.0
2008-10-27 04:25:00,1.4611,1.4611,1.4611,1.4611,1887400054.0
2008-10-27 04:26:00,1.46115,1.4612,1.46035,1.4605,877800009.0
2008-10-27 04:27:00,1.4628,1.4629,1.4627,1.4629,784400014.0
2008-10-27 04:28:00,1.4628,1.4629,1.4627,1.4627,784400014.0
2008-10-27 04:29:00,1.4599,1.4599,1.4597,1.4597,784400014.0
2008-10-27 04:30:00,1.4597,1.4602,1.4596,1.4599,1635300000.0
2008-10-27 04:31:00,1.4635,1.4638,1.4635,1.4637,1534899994.0
2008-10-27 04:32:00,1.4609,1.4609,1.46035,1.4608,1534899994.0
2008-10-27 04:33:00,1.4609,1.4609,1.4609,1.4609,105000000.0
2008-10-27 04:34:00,1.4609,1.46145,1.4609,1.46145,1747499995.0
2008-10-27 04:35:00,1.4616,1.46165,1.4612,1.46125,1232999984.0
2008-10-27 04:36:00,1.46125,1.46135,1.4612,1.4612,1534399966.0
2008-10-27 04:37:00,1.4644,1.4644,1.4635,1.4638,1884900024.0
2008-10-27 04:38:00,1.4615,1.46205,1.4614,1.46205,1884900024.0
2008-10-27 04:39:00,1.4645,1.4647,1.4644,1.4644,679700005.0
2008-10-27 04:40:00,1.462,1.462,1.462,1.462,679700005.0
2008-10-27 04:41:00,1.462,1.46215,1.462,1.46215,813499985.0
2008-10-27 04:42:00,1.4623,1.4627,1.4623,1.4627,1090300012.0
2008-10-27 04:43:00,1.4627,1.4629,1.4626,1.4628,1262299997.0
2008-10-27 04:44:00,1.4629,1.4629,1.4627,1.4628,1587099997.0
2008-10-27 04:45:00,1.4634,1.4634,1.463,1.463,1977400060.0
2008-10-27 04:46:00,1.4629,1.4634,1.4629,1.4632,1977400060.0
2008-10-27 04:47:00,1.4617,1.4617,1.4617,1.4617,1977400060.0
2008-10-27 04:48:00,1.4617,1.46215,1.4617,1.4618,1851900007.0
2008-10-27 04:49:00,1.4635,1.4637,1.4633,1.4637,1852999977.0
2008-10-27 04:50:00,1.4636,1.464,1.4635,1.4635,1852999977.0
2008-10-27 04:51:00,1.4614,1.4615,1.4614,1.4614,1852999977.0
2008-10-27 04:52:00,1.4614,1.46185,1.4614,1.46185,1728899980.0
2008-10-27 04:53:00,1.4619,1.4619,1.4619,1.4619,801400005.0
2008-10-27 04:54:00,1.4619,1.4619,1.4619,1.4619,741200004.0
2008-10-27 04:55:00,1.4637,1.4639,1.4636,1.4636,1699399986.0
2008-10-27 04:56:00,1.4637,1.4638,1.4637,1.4637,1699399986.0
2008-10-27 04:57:00,1.4636,1.4637,1.4636,1.4637,1699399986.0
2008-10-27 04:58:00,1.4639,1.4641,1.4637,1.4637,1699399986.0
2008-10-27 04:59:00,1.4607,1.4607,1.45965,1.4597,1699399986.0
2008-10-27 05:00:00,1.4639,1.4639,1.4638,1.4638,1694399952.0
2008-10-27 05:01:00,1.4637,1.4639,1.4637,1.4639,1694399952.0
2008-10-27 05:02:00,1.4596,1.4597,1.4594,1.45965,1694399952.0
2008-10-27 05:03:00,1.4638,1.4642,1.4637,1.4638,1936799973.0
2008-10-27 05:04:00,1.4637,1.464,1.4637,1.4637,1936799973.0
2008-10-27 05:05:00,1.464,1.4641,1.4637,1.4639,1936799973.0
2008-10-27 05:06:00,1.464,1.4641,1.4639,1.4639,1936799973.0
2008-10-27 05:07:00,1.4638,1.4643,1.4631,1.4641,1936799973.0
2008-10-27 05:08:00,1.4639,1.4642,1.4635,1.464,1936799973.0
2008-10-27 05:09:00,1.4637,1.4638,1.4631,1.4638,1936799973.0
2008-10-27 05:10:00,1.4597,1.4597,1.4597,1.4597,1936799973.0
2008-10-27 05:11:00,1.464,1.4641,1.4635,1.4636,333000000.0
2008-10-27 05:12:00,1.4635,1.4637,1.4633,1.4634,333000000.0
2008-10-27 05:13:00,1.4638,1.4639,1.4635,1.4638,333000000.0
2008-10-27 05:14:00,1.4635,1.4637,1.4629,1.463,333000000.0
2008-10-27 05:15:00,1.4597,1.4597,1.4597,1.4597,333000000.0
2008-10-27 05:16:00,1.4597,1.4597,1.4596,1.4596,276800003.0
2008-10-27 05:17:00,1.4596,1.4597,1.45885,1.459,843500013.0
2008-10-27 05:18:00,1.45905,1.45905,1.45895,1.459,1847499992.0
2008-10-27 05:19:00,1.4627,1.4627,1.4616,1.4616,1508400003.0
2008-10-27 05:20:00,1.4617,1.462,1.4616,1.462,1508400003.0
2008-10-27 05:21:00,1.4621,1.4622,1.4618,1.4621,1508400003.0
2008-10-27 05:22:00,1.4622,1.4625,1.462,1.4621,1508400003.0
2008-10-27 05:23:00,1.462,1.4624,1.462,1.4624,1508400003.0
2008-10-27 05:24:00,1.46255,1.4627,1.4624,1.46245,1508400003.0
2008-10-27 05:25:00,1.4625,1.4625,1.4625,1.4625,329899994.0
2008-10-27 05:26:00,1.4622,1.4623,1.4622,1.4622,717600006.0
2008-10-27 05:27:00,1.4625,1.4625,1.4625,1.4625,717600006.0
2008-10-27 05:28:00,1.4625,1.4625,1.4625,1.4625,246000000.0
2008-10-27 05:29:00,1.46242,1.4627,1.46228,1.46263,265600000.0
2008-10-27 05:30:00,1.4629,1.463,1.4625,1.4626,1000999976.0
2008-10-27 05:31:00,1.463,1.4631,1.463,1.4631,1000999976.0
2008-10-27 05:32:00,1.4622,1.4627,1.4618,1.4618,131400000.0
2008-10-27 05:33:00,1.46372,1.46402,1.46337,1.46375,131400000.0
2008-10-27 05:34:00,1.4623,1.4623,1.4622,1.4622,1556399981.0
2008-10-27 05:35:00,1.4623,1.4625,1.4621,1.4622,1556399981.0
2008-10-27 05:36:00,1.4621,1.4623,1.462,1.4621,1556399981.0
2008-10-27 05:37:00,1.4643,1.4643,1.4634,1.4636,1556399981.0
2008-10-27 05:38:00,1.4626,1.4627,1.4623,1.4623,1113200002.0
2008-10-27 05:39:00,1.4624,1.4624,1.4621,1.4622,1113200002.0
2008-10-27 05:40:00,1.4623,1.4625,1.4622,1.4624,1113200002.0
2008-10-27 05:41:00,1.4642,1.4642,1.4642,1.4642,1113200002.0
2008-10-27 05:42:00,1.4625,1.4625,1.4623,1.4624,865300018.0
2008-10-27 05:43:00,1.463,1.46325,1.463,1.4631,865300018.0
2008-10-27 05:44:00,1.46297,1.46315,1.46278,1.46284,360700000.0
2008-10-27 05:45:00,1.4627,1.463,1.4626,1.463,1984399995.0
2008-10-27 05:46:00,1.4631,1.4632,1.4628,1.4628,1984399995.0
2008-10-27 05:47:00,1.4628,1.4629,1.4628,1.4629,1507900020.0
2008-10-27 05:48:00,1.4635,1.4635,1.4634,1.4634,1112700001.0
2008-10-27 05:49:00,1.4637,1.4637,1.4633,1.4637,1112700001.0
2008-10-27 05:50:00,1.4637,1.4637,1.4637,1.4637,183400001.0
2008-10-27 05:51:00,1.4637,1.4637,1.4636,1.4637,1518399991.0
2008-10-27 05:52:00,1.4637,1.4637,1.4622,1.4631,1223899984.0
2008-10-27 05:53:00,1.4631,1.4631,1.4631,1.4631,667799987.0
2008-10-27 05:54:00,1.4631,1.4637,1.4631,1.4637,891299995.0
2008-10-27 05:55:00,1.46339,1.46357,1.46307,1.46323,149200000.0
2008-10-27 05:56:00,1.4637,1.4637,1.4637,1.4637,204400002.0
2008-10-27 05:57:00,1.4637,1.4637,1.4637,1.4637,850400012.0
2008-10-27 05:58:00,1.4637,1.4637,1.4637,1.4637,74000000.0
2008-10-27 05:59:00,1.4637,1.4637,1.4637,1.4637,382199997.0
2008-10-27 06:00:00,1.4619,1.4621,1.4617,1.462,1002200012.0
2008-10-27 06:01:00,1.4637,1.4637,1.4637,1.4637,1002200012.0
2008-10-27 06:02:00,1.4637,1.4638,1.4637,1.4637,1416700011.0
2008-10-27 06:03:00,1.4637,1.4637,1.4637,1.4637,830400024.0
2008-10-27 06:04:00,1.4637,1.4638,1.4637,1.4637,1814600052.0
2008-10-27 06:05:00,1.4615,1.4615,1.4614,1.4614,993199982.0
2008-10-27 06:06:00,1.4637,1.4637,1.4637,1.4637,993199982.0
2008-10-27 06:07:00,1.461,1.4612,1.4607,1.4607,2030599989.0
2008-10-27 06:08:00,1.4606,1.461,1.4604,1.4609,2030599989.0
2008-10-27 06:09:00,1.4635,1.4635,1.4628,1.4631,2030599989.0
2008-10-27 06:10:00,1.4632,1.46345,1.4631,1.4633,543200016.0
2008-10-27 06:11:00,1.4605,1.4606,1.4604,1.4604,1262100005.0
2008-10-27 06:12:00,1.4632,1.4632,1.4632,1.4632,1262100005.0
2008-10-27 06:13:00,1.4632,1.4632,1.4632,1.4632,93599998.0
2008-10-27 06:14:00,1.4632,1.4632,1.4631,1.4631,949399983.0
2008-10-27 06:15:00,1.4602,1.4602,1.4594,1.4594,588000015.0
2008-10-27 06:16:00,1.4625,1.4625,1.4625,1.4625,588000015.0
2008-10-27 06:17:00,1.46265,1.4627,1.4625,1.4625,1083600021.0
2008-10-27 06:18:00,1.4625,1.4625,1.4625,1.4625,721699997.0
2008-10-27 06:19:00,1.4577,1.4581,1.4574,1.458,1654399991.0
2008-10-27 06:20:00,1.4579,1.4579,1.457,1.457,1654399991.0
2008-10-27 06:21:00,1.4568,1.4574,1.4566,1.4571,1654399991.0
2008-10-27 06:22:00,1.4568,1.4573,1.4565,1.4573,1654399991.0
2008-10-27 06:23:00,1.4621,1.4622,1.4621,1.4621,1654399991.0
2008-10-27 06:24:00,1.4621,1.4621,1.4621,1.4621,879600036.0
2008-10-27 06:25:00,1.4575,1.4578,1.4567,1.4568,1559799994.0
2008-10-27 06:26:00,1.4622,1.4622,1.4622,1.4622,1559799994.0
2008-10-27 06:27:00,1.4622,1.4623,1.4621,1.4621,958799987.0
2008-10-27 06:28:00,1.4621,1.4626,1.4621,1.4626,1491299964.0
2008-10-27 06:29:00,1.46265,1.46275,1.46265,1.46275,889099990.0
2008-10-27 06:30:00,1.4628,1.4628,1.4627,1.4627,1278599976.0
2008-10-27 06:31:00,1.4571,1.4574,1.457,1.4573,1318700016.0
2008-10-27 06:32:00,1.4624,1.4624,1.4613,1.4613,1318700016.0
2008-10-27 06:33:00,1.4613,1.4619,1.4612,1.4615,1825300010.0
2008-10-27 06:34:00,1.4617,1.4617,1.4617,1.4617,389599998.0
2008-10-27 06:35:00,1.4617,1.46215,1.4617,1.4619,1623900009.0
2008-10-27 06:36:00,1.4619,1.4619,1.4619,1.4619,93400002.0
2008-10-27 06:37:00,1.46205,1.4623,1.46205,1.4623,369100007.0
2008-10-27 06:38:00,1.46245,1.46255,1.4621,1.4622,1077800019.0
2008-10-27 06:39:00,1.4571,1.4583,1.4571,1.4579,1041300032.0
2008-10-27 06:40:00,1.458,1.458,1.4577,1.4578,1041300032.0
2008-10-27 06:41:00,1.4577,1.4578,1.4573,1.4576,1041300032.0
2008-10-27 06:42:00,1.4623,1.4623,1.4622,1.4622,1041300032.0
2008-10-27 06:43:00,1.4621,1.46225,1.4619,1.46205,872200013.0
2008-10-27 06:44:00,1.458,1.4583,1.4579,1.4582,1895899997.0
2008-10-27 06:45:00,1.4626,1.46275,1.4623,1.4626,1895899997.0
2008-10-27 06:46:00,1.4574,1.4576,1.4572,1.4574,394799994.0
2008-10-27 06:47:00,1.4632,1.4632,1.4632,1.4632,394799994.0
2008-10-27 06:48:00,1.4632,1.4632,1.4632,1.4632,1868499990.0
2008-10-27 06:49:00,1.4632,1.4632,1.4632,1.4632,1875599971.0
2008-10-27 06:50:00,1.4574,1.4575,1.4567,1.4572,1235100001.0
2008-10-27 06:51:00,1.4573,1.4582,1.4571,1.4582,1235100001.0
2008-10-27 06:52:00,1.4581,1.4582,1.4574,1.4579,1235100001.0
2008-10-27 06:53:00,1.462,1.4623,1.462,1.4622,1235100001.0
2008-10-27 06:54:00,1.4622,1.4622,1.4622,1.4622,1381000030.0
2008-10-27 06:55:00,1.4575,1.4577,1.4574,1.4575,1890700012.0
2008-10-27 06:56:00,1.4576,1.4576,1.4574,1.4575,1890700012.0
2008-10-27 06:57:00,1.4576,1.4577,1.4574,1.4576,1890700012.0
2008-10-27 06:58:00,1.4623,1.4623,1.4622,1.4622,1890700012.0
2008-10-27 06:59:00,1.4574,1.4575,1.4572,1.4575,416600008.0
2008-10-27 07:00:00,1.4574,1.4575,1.4571,1.4575,416600008.0
2008-10-27 07:01:00,1.4574,1.4577,1.4572,1.4576,416600008.0
2008-10-27 07:02:00,1.4577,1.4577,1.4567,1.4568,416600008.0
2008-10-27 07:03:00,1.4569,1.4569,1.4565,1.4565,416600008.0
2008-10-27 07:04:00,1.4564,1.4566,1.4559,1.4563,416600008.0
2008-10-27 07:05:00,1.4564,1.4565,1.4561,1.4564,416600008.0
2008-10-27 07:06:00,1.4565,1.4569,1.4564,1.4568,416600008.0
2008-10-27 07:07:00,1.4567,1.4568,1.4567,1.4567,416600008.0
2008-10-27 07:08:00,1.4568,1.4568,1.4565,1.4565,416600008.0
2008-10-27 07:09:00,1.4606,1.4606,1.4606,1.4606,416600008.0
2008-10-27 07:10:00,1.4568,1.4569,1.4564,1.4564,1479199994.0
2008-10-27 07:11:00,1.46,1.46,1.45975,1.45995,1479199994.0
2008-10-27 07:12:00,1.4562,1.4566,1.4562,1.4563,2116999914.0
2008-10-27 07:13:00,1.4565,1.4567,1.4563,1.4567,2116999914.0
2008-10-27 07:14:00,1.4568,1.4576,1.4568,1.4571,2116999914.0
2008-10-27 07:15:00,1.4572,1.4572,1.4568,1.4568,2116999914.0
2008-10-27 07:16:00,1.4569,1.4571,1.4567,1.4569,2116999914.0
2008-10-27 07:17:00,1.4568,1.4574,1.4568,1.4572,2116999914.0
2008-10-27 07:18:00,1.4571,1.4573,1.4571,1.4573,2116999914.0
2008-10-27 07:19:00,1.4572,1.4572,1.4569,1.4569,2116999914.0
2008-10-27 07:20:00,1.4573,1.4574,1.457,1.457,2116999914.0
2008-10-27 07:21:00,1.457,1.457,1.457,1.457,2116999914.0
2008-10-27 07:22:00,1.457,1.457,1.45675,1.45695,631000010.0
2008-10-27 07:23:00,1.4568,1.4571,1.4567,1.4571,1282199971.0
2008-10-27 07:24:00,1.457,1.457,1.4559,1.4559,1282199971.0
2008-10-27 07:25:00,1.456,1.4561,1.4552,1.4552,1282199971.0
2008-10-27 07:26:00,1.4551,1.4554,1.455,1.4553,1282199971.0
2008-10-27 07:27:00,1.4552,1.4557,1.4552,1.4556,1282199971.0
2008-10-27 07:28:00,1.4557,1.4558,1.4555,1.4558,1282199971.0
2008-10-27 07:29:00,1.4559,1.456,1.4556,1.4556,1282199971.0
2008-10-27 07:30:00,1.45635,1.4566,1.45615,1.45655,1282199971.0
2008-10-27 07:31:00,1.457,1.4573,1.4569,1.457,1282399991.0
2008-10-27 07:32:00,1.457,1.4571,1.457,1.45705,1656899964.0
2008-10-27 07:33:00,1.4567,1.4575,1.4566,1.4574,1776200012.0
2008-10-27 07:34:00,1.4573,1.458,1.4572,1.4579,1776200012.0
2008-10-27 07:35:00,1.457,1.457,1.457,1.457,1776200012.0
2008-10-27 07:36:00,1.457,1.457,1.457,1.457,520400007.0
2008-10-27 07:37:00,1.45745,1.4576,1.45745,1.4575,718300004.0
2008-10-27 07:38:00,1.4571,1.4573,1.457,1.4571,730500015.0
2008-10-27 07:39:00,1.4574,1.4574,1.4574,1.4574,730500015.0
2008-10-27 07:40:00,1.4575,1.4585,1.4574,1.4585,684399994.0
2008-10-27 07:41:00,1.4574,1.4574,1.4574,1.4574,684399994.0
2008-10-27 07:42:00,1.45745,1.45745,1.4574,1.4574,282400009.0
2008-10-27 07:43:00,1.45745,1.45745,1.4574,1.4574,282400009.0
2008-10-27 07:44:00,1.46,1.4608,1.4599,1.4601,411199996.0
2008-10-27 07:45:00,1.4574,1.4574,1.4574,1.4574,411199996.0
2008-10-27 07:46:00,1.4574,1.4574,1.4574,1.4574,703100017.0
2008-10-27 07:47:00,1.4604,1.4605,1.4587,1.4589,1075800010.0
2008-10-27 07:48:00,1.4582,1.4582,1.4582,1.4582,1075800010.0
2008-10-27 07:49:00,1.4582,1.4582,1.4572,1.4575,1036499998.0
2008-10-27 07:50:00,1.4575,1.4575,1.4557,1.45745,1466899995.0
2008-10-27 07:51:00,1.4578,1.4578,1.4572,1.4572,1922600000.0
2008-10-27 07:52:00,1.4571,1.4572,1.4562,1.4568,1922600000.0
2008-10-27 07:53:00,1.4576,1.4576,1.4576,1.4576,1922600000.0
2008-10-27 07:54:00,1.4576,1.4576,1.4562,1.4572,2057899991.0
2008-10-27 07:55:00,1.45692,1.4575,1.45645,1.45652,114600000.0
2008-10-27 07:56:00,1.4572,1.4574,1.4572,1.4574,351000005.0
2008-10-27 07:57:00,1.4574,1.4574,1.4573,1.4574,485399993.0
2008-10-27 07:58:00,1.4566,1.4568,1.4565,1.4567,444600004.0
2008-10-27 07:59:00,1.4566,1.4567,1.4565,1.4567,444600004.0
2008-10-27 08:00:00,1.4568,1.4572,1.4567,1.457,444600004.0
2008-10-27 08:01:00,1.4571,1.4573,1.4569,1.4571,444600004.0
2008-10-27 08:02:00,1.4574,1.4574,1.4573,1.4573,444600004.0
2008-10-27 08:03:00,1.45595,1.45615,1.45595,1.4561,792299984.0
2008-10-27 08:04:00,1.456,1.456,1.4559,1.45595,1799800000.0
2008-10-27 08:05:00,1.4571,1.4573,1.4571,1.4573,2000500008.0
2008-10-27 08:06:00,1.45595,1.45615,1.4559,1.4561,2000500008.0
2008-10-27 08:07:00,1.45631,1.45696,1.45607,1.45657,294300000.0
2008-10-27 08:08:00,1.4561,1.4561,1.4561,1.4561,274399994.0
2008-10-27 08:09:00,1.4561,1.4564,1.4561,1.4564,468800003.0
2008-10-27 08:10:00,1.4564,1.4564,1.4564,1.4564,1391100013.0
2008-10-27 08:11:00,1.4564,1.4564,1.45575,1.45625,1661999986.0
2008-10-27 08:12:00,1.4564,1.4564,1.4564,1.4564,898799958.0
2008-10-27 08:13:00,1.4564,1.4564,1.4564,1.4564,128399994.0
2008-10-27 08:14:00,1.4565,1.4571,1.4559,1.4562,1859200019.0
2008-10-27 08:15:00,1.457,1.457,1.45675,1.45675,1859200019.0
2008-10-27 08:16:00,1.4568,1.457,1.4567,1.457,1937099997.0
2008-10-27 08:17:00,1.457,1.457,1.457,1.457,543200004.0
2008-10-27 08:18:00,1.45719,1.45734,1.45702,1.45707,458800000.0
2008-10-27 08:19:00,1.457,1.457,1.457,1.457,1012799984.0
2008-10-27 08:20:00,1.457,1.457,1.457,1.457,886199986.0
2008-10-27 08:21:00,1.4549,1.455,1.4547,1.4547,1485600006.0
2008-10-27 08:22:00,1.457,1.457,1.45675,1.45675,1485600006.0
2008-10-27 08:23:00,1.45695,1.457,1.45675,1.45695,1291200004.0
2008-10-27 08:24:00,1.4546,1.4546,1.454,1.4544,1054599999.0
2008-10-27 08:25:00,1.4543,1.4546,1.4542,1.4545,1054599999.0
2008-10-27 08:26:00,1.4549,1.4549,1.4549,1.4549,1054599999.0
2008-10-27 08:27:00,1.4549,1.4551,1.4549,1.4551,1570800001.0
2008-10-27 08:28:00,1.4551,1.4553,1.4551,1.4553,939799988.0
2008-10-27 08:29:00,1.4554,1.4554,1.4553,1.4554,658299998.0
2008-10-27 08:30:00,1.4532,1.4533,1.4531,1.4532,1883399990.0
2008-10-27 08:31:00,1.4554,1.4562,1.4554,1.4562,1883399990.0
2008-10-27 08:32:00,1.4562,1.4563,1.4561,1.4562,1417400010.0
2008-10-27 08:33:00,1.4532,1.454,1.4532,1.454,584700004.0
2008-10-27 08:34:00,1.4541,1.4544,1.453,1.4534,584700004.0
2008-10-27 08:35:00,1.4535,1.4537,1.4531,1.4532,584700004.0
2008-10-27 08:36:00,1.45652,1.45671,1.45617,1.4562,584700004.0
2008-10-27 08:37:00,1.4533,1.4533,1.4531,1.4532,394600006.0
2008-10-27 08:38:00,1.4533,1.4543,1.4532,1.4543,394600006.0
2008-10-27 08:39:00,1.4569,1.4569,1.4569,1.4569,394600006.0
2008-10-27 08:40:00,1.4545,1.4548,1.4545,1.4545,1938599993.0
2008-10-27 08:41:00,1.4546,1.4553,1.4544,1.4553,1938599993.0
2008-10-27 08:42:00,1.4554,1.4554,1.4545,1.4547,1938599993.0
2008-10-27 08:43:00,1.4606,1.4606,1.45895,1.45945,1938599993.0
2008-10-27 08:44:00,1.4534,1.4548,1.4534,1.4541,1922799980.0
2008-10-27 08:45:00,1.45975,1.4598,1.4597,1.4597,1922799980.0
2008-10-27 08:46:00,1.4597,1.4602,1.4597,1.4602,1207099979.0
2008-10-27 08:47:00,1.4539,1.4544,1.4538,1.4542,2060199982.0
2008-10-27 08:48:00,1.4543,1.4545,1.4542,1.4542,2060199982.0
2008-10-27 08:49:00,1.4543,1.4543,1.4536,1.4538,2060199982.0
2008-10-27 08:50:00,1.4578,1.4578,1.4576,1.4576,2060199982.0
2008-10-27 08:51:00,1.4537,1.4537,1.4533,1.4534,1267499993.0
2008-10-27 08:52:00,1.4535,1.4536,1.4532,1.4534,1267499993.0
2008-10-27 08:53:00,1.4564,1.4567,1.4564,1.4566,1267499993.0
2008-10-27 08:54:00,1.4565,1.4573,1.4563,1.4564,1890299980.0
2008-10-27 08:55:00,1.4535,1.455,1.4535,1.4547,1116300000.0
2008-10-27 08:56:00,1.4546,1.4546,1.4537,1.4538,1116300000.0
2008-10-27 08:57:00,1.4537,1.4538,1.4531,1.4531,1116300000.0
2008-10-27 08:58:00,1.4532,1.4532,1.4531,1.4532,1116300000.0
2008-10-27 08:59:00,1.4533,1.4534,1.4532,1.4534,1116300000.0
2008-10-27 09:00:00,1.4532,1.4538,1.4532,1.4534,1116300000.0
2008-10-27 09:01:00,1.4535,1.4541,1.4535,1.4541,1116300000.0
2008-10-27 09:02:00,1.4542,1.4551,1.4542,1.4549,1116300000.0
2008-10-27 09:03:00,1.455,1.455,1.4544,1.4546,1116300000.0
2008-10-27 09:04:00,1.4545,1.4545,1.4539,1.4539,1116300000.0
2008-10-27 09:05:00,1.454,1.454,1.4534,1.4534,1116300000.0
2008-10-27 09:06:00,1.4535,1.4541,1.4534,1.454,1116300000.0
2008-10-27 09:07:00,1.4541,1.4541,1.4537,1.4538,1116300000.0
2008-10-27 09:08:00,1.4537,1.4541,1.4532,1.4532,1116300000.0
2008-10-27 09:09:00,1.4565,1.4565,1.45605,1.45605,1116300000.0
2008-10-27 09:10:00,1.4561,1.4563,1.45605,1.4562,848600010.0
2008-10-27 09:11:00,1.4528,1.4528,1.4522,1.4523,1742399986.0
2008-10-27 09:12:00,1.4522,1.4531,1.4522,1.453,1742399986.0
2008-10-27 09:13:00,1.4529,1.4531,1.4526,1.4531,1742399986.0
2008-10-27 09:14:00,1.453,1.4531,1.4528,1.4528,1742399986.0
2008-10-27 09:15:00,1.4527,1.4527,1.4522,1.4523,1742399986.0
2008-10-27 09:16:00,1.4522,1.4523,1.4521,1.4522,1742399986.0
2008-10-27 09:17:00,1.4521,1.4522,1.4516,1.4516,1742399986.0
2008-10-27 09:18:00,1.4517,1.4518,1.4503,1.4505,1742399986.0
2008-10-27 09:19:00,1.4506,1.4506,1.449,1.4501,1742399986.0
2008-10-27 09:20:00,1.4502,1.4505,1.4502,1.4505,1742399986.0
2008-10-27 09:21:00,1.45485,1.45495,1.45465,1.45465,1742399986.0
2008-10-27 09:22:00,1.4516,1.4517,1.4513,1.4516,1987500008.0
2008-10-27 09:23:00,1.4515,1.4516,1.4508,1.4509,1987500008.0
2008-10-27 09:24:00,1.451,1.451,1.4508,1.4508,1987500008.0
2008-10-27 09:25:00,1.4509,1.4509,1.45,1.4502,1987500008.0
2008-10-27 09:26:00,1.4503,1.4513,1.4502,1.4511,1987500008.0
2008-10-27 09:27:00,1.4512,1.4514,1.451,1.451,1987500008.0
2008-10-27 09:28:00,1.4531,1.45325,1.45295,1.45305,1987500008.0
2008-10-27 09:29:00,1.451,1.451,1.4492,1.4492,2093800002.0
2008-10-27 09:30:00,1.4532,1.45335,1.45305,1.45305,2093800002.0
2008-10-27 09:31:00,1.4496,1.4504,1.4494,1.4501,1684600016.0
2008-10-27 09:32:00,1.45,1.45,1.4489,1.4493,1684600016.0
2008-10-27 09:33:00,1.4492,1.4493,1.4483,1.4486,1684600016.0
2008-10-27 09:34:00,1.4485,1.449,1.4483,1.4488,1684600016.0
2008-10-27 09:35:00,1.4487,1.4491,1.4485,1.4487,1684600016.0
2008-10-27 09:36:00,1.4486,1.449,1.4485,1.4486,1684600016.0
2008-10-27 09:37:00,1.45335,1.45335,1.45315,1.45315,1684600016.0
2008-10-27 09:38:00,1.4484,1.4484,1.4474,1.4478,2116399994.0
2008-10-27 09:39:00,1.4477,1.4478,1.4471,1.4478,2116399994.0
2008-10-27 09:40:00,1.4477,1.4477,1.4468,1.4469,2116399994.0
2008-10-27 09:41:00,1.4468,1.4471,1.4466,1.4467,2116399994.0
2008-10-27 09:42:00,1.4466,1.4467,1.4457,1.446,2116399994.0
2008-10-27 09:43:00,1.4461,1.4472,1.4461,1.4472,2116399994.0
2008-10-27 09:44:00,1.4471,1.4471,1.446,1.4466,2116399994.0
2008-10-27 09:45:00,1.4465,1.4468,1.4464,1.4465,2116399994.0
2008-10-27 09:46:00,1.4464,1.4466,1.4461,1.4462,2116399994.0
2008-10-27 09:47:00,1.4463,1.4465,1.4461,1.4461,2116399994.0
2008-10-27 09:48:00,1.4462,1.4462,1.4451,1.4452,2116399994.0
2008-10-27 09:49:00,1.4451,1.4454,1.445,1.4451,2116399994.0
2008-10-27 09:50:00,1.445,1.445,1.4447,1.4447,2116399994.0
2008-10-27 09:51:00,1.4448,1.4448,1.4446,1.4447,2116399994.0
2008-10-27 09:52:00,1.4446,1.4447,1.4443,1.4446,2116399994.0
2008-10-27 09:53:00,1.4445,1.4446,1.444,1.4442,2116399994.0
2008-10-27 09:54:00,1.4441,1.4441,1.4432,1.4435,2116399994.0
2008-10-27 09:55:00,1.4434,1.4435,1.4429,1.4429,2116399994.0
2008-10-27 09:56:00,1.443,1.4433,1.4429,1.4433,2116399994.0
2008-10-27 09:57:00,1.4434,1.4443,1.4434,1.4443,2116399994.0
2008-10-27 09:58:00,1.4444,1.4448,1.4442,1.4447,2116399994.0
2008-10-27 09:59:00,1.45315,1.4534,1.45305,1.4531,2116399994.0
2008-10-27 10:00:00,1.4445,1.4448,1.4443,1.4446,2109800022.0
2008-10-27 10:01:00,1.4445,1.4456,1.4445,1.4454,2109800022.0
2008-10-27 10:02:00,1.4453,1.4458,1.4453,1.4456,2109800022.0
2008-10-27 10:03:00,1.4454,1.4458,1.4454,1.4456,2109800022.0
2008-10-27 10:04:00,1.4454,1.4454,1.4447,1.4448,2109800022.0
2008-10-27 10:05:00,1.4447,1.445,1.444,1.444,2109800022.0
2008-10-27 10:06:00,1.4439,1.4442,1.4417,1.4417,2109800022.0
2008-10-27 10:07:00,1.4416,1.4418,1.4368,1.4369,2109800022.0
2008-10-27 10:08:00,1.437,1.4377,1.437,1.4376,2109800022.0
2008-10-27 10:09:00,1.4531,1.45325,1.4528,1.4528,2109800022.0
2008-10-27 10:10:00,1.45275,1.45295,1.4527,1.45285,1875300007.0
2008-10-27 10:11:00,1.4324,1.433,1.4315,1.4319,2117400004.0
2008-10-27 10:12:00,1.4321,1.4327,1.432,1.4327,2117400004.0
2008-10-27 10:13:00,1.4329,1.4334,1.4325,1.4334,2117400004.0
2008-10-27 10:14:00,1.4335,1.4345,1.4334,1.4343,2117400004.0
2008-10-27 10:15:00,1.4344,1.4345,1.4333,1.4336,2117400004.0
2008-10-27 10:16:00,1.4337,1.4339,1.4331,1.4331,2117400004.0
2008-10-27 10:17:00,1.433,1.4336,1.4327,1.4328,2117400004.0
2008-10-27 10:18:00,1.4327,1.4327,1.4321,1.4323,2117400004.0
2008-10-27 10:19:00,1.4324,1.4346,1.4323,1.4346,2117400004.0
2008-10-27 10:20:00,1.4345,1.4365,1.4345,1.4365,2117400004.0
2008-10-27 10:21:00,1.4366,1.437,1.4363,1.4363,2117400004.0
2008-10-27 10:22:00,1.4364,1.4365,1.4362,1.4364,2117400004.0
2008-10-27 10:23:00,1.4366,1.4373,1.4364,1.4368,2117400004.0
2008-10-27 10:24:00,1.4367,1.4374,1.4366,1.4374,2117400004.0
2008-10-27 10:25:00,1.4373,1.4396,1.4368,1.4386,2117400004.0
2008-10-27 10:26:00,1.4385,1.4388,1.4384,1.4384,2117400004.0
2008-10-27 10:27:00,1.4385,1.4388,1.4384,1.4387,2117400004.0
2008-10-27 10:28:00,1.4386,1.4391,1.4386,1.4386,2117400004.0
2008-10-27 10:29:00,1.4387,1.4394,1.4386,1.4393,2117400004.0
2008-10-27 10:30:00,1.4394,1.44,1.4393,1.4398,2117400004.0
2008-10-27 10:31:00,1.4399,1.4409,1.4397,1.4407,2117400004.0
2008-10-27 10:32:00,1.4408,1.4414,1.4406,1.4413,2117400004.0
2008-10-27 10:33:00,1.4414,1.4423,1.4413,1.4423,2117400004.0
2008-10-27 10:34:00,1.4424,1.4444,1.4423,1.4444,2117400004.0
2008-10-27 10:35:00,1.4443,1.4457,1.4442,1.4443,2117400004.0
2008-10-27 10:36:00,1.4442,1.4453,1.4438,1.444,2117400004.0
2008-10-27 10:37:00,1.4441,1.4446,1.4429,1.443,2117400004.0
2008-10-27 10:38:00,1.4429,1.4446,1.4429,1.444,2117400004.0
2008-10-27 10:39:00,1.4439,1.444,1.4425,1.4435,2117400004.0
2008-10-27 10:40:00,1.4434,1.4441,1.4433,1.4439,2117400004.0
2008-10-27 10:41:00,1.444,1.4441,1.4433,1.4434,2117400004.0
2008-10-27 10:42:00,1.4435,1.4436,1.4431,1.4432,2117400004.0
2008-10-27 10:43:00,1.4429,1.4431,1.4429,1.4431,2117400004.0
2008-10-27 10:44:00,1.4432,1.4432,1.4419,1.4421,2117400004.0
2008-10-27 10:45:00,1.4422,1.4432,1.4421,1.4427,2117400004.0
2008-10-27 10:46:00,1.4428,1.4433,1.4428,1.4432,2117400004.0
2008-10-27 10:47:00,1.4431,1.4433,1.4431,1.4432,2117400004.0
2008-10-27 10:48:00,1.4433,1.4433,1.4432,1.4433,2117400004.0
2008-10-27 10:49:00,1.4434,1.4435,1.4431,1.4432,2117400004.0
2008-10-27 10:50:00,1.4433,1.4436,1.443,1.443,2117400004.0
2008-10-27 10:51:00,1.4429,1.4435,1.4429,1.4433,2117400004.0
2008-10-27 10:52:00,1.4432,1.4432,1.4424,1.443,2117400004.0
2008-10-27 10:53:00,1.4431,1.4439,1.4431,1.4438,2117400004.0
2008-10-27 10:54:00,1.4439,1.4443,1.4438,1.4443,2117400004.0
2008-10-27 10:55:00,1.4442,1.4447,1.4442,1.4447,2117400004.0
2008-10-27 10:56:00,1.4446,1.445,1.4444,1.4448,2117400004.0
2008-10-27 10:57:00,1.4447,1.4453,1.4446,1.4453,2117400004.0
2008-10-27 10:58:00,1.4452,1.4453,1.4449,1.4449,2117400004.0
2008-10-27 10:59:00,1.445,1.4452,1.445,1.4451,2117400004.0
2008-10-27 11:00:00,1.445,1.4451,1.4449,1.445,2117400004.0
2008-10-27 11:01:00,1.4451,1.4452,1.4449,1.445,2117400004.0
2008-10-27 11:02:00,1.4449,1.4453,1.4449,1.4452,2117400004.0
2008-10-27 11:03:00,1.4451,1.4452,1.4442,1.4442,2117400004.0
2008-10-27 11:04:00,1.4441,1.4441,1.4429,1.4429,2117400004.0
2008-10-27 11:05:00,1.443,1.4432,1.4428,1.4431,2117400004.0
2008-10-27 11:06:00,1.4432,1.4432,1.4425,1.4425,2117400004.0
2008-10-27 11:07:00,1.4424,1.4425,1.4424,1.4425,2117400004.0
2008-10-27 11:08:00,1.4424,1.4427,1.4422,1.4423,2117400004.0
2008-10-27 11:09:00,1.4424,1.4431,1.4422,1.4431,2117400004.0
2008-10-27 11:10:00,1.4432,1.4432,1.4429,1.4432,2117400004.0
2008-10-27 11:11:00,1.4431,1.4431,1.4429,1.443,2117400004.0
2008-10-27 11:12:00,1.4429,1.4452,1.4429,1.4452,2117400004.0
2008-10-27 11:13:00,1.4453,1.4456,1.4449,1.4449,2117400004.0
2008-10-27 11:14:00,1.4448,1.4467,1.4447,1.4467,2117400004.0
2008-10-27 11:15:00,1.4469,1.4479,1.4463,1.4471,2117400004.0
2008-10-27 11:16:00,1.447,1.4471,1.4462,1.447,2117400004.0
2008-10-27 11:17:00,1.4469,1.4477,1.4468,1.4471,2117400004.0
2008-10-27 11:18:00,1.4472,1.4473,1.4469,1.447,2117400004.0
2008-10-27 11:19:00,1.4469,1.447,1.4467,1.4469,2117400004.0
2008-10-27 11:20:00,1.447,1.4473,1.4468,1.4468,2117400004.0
2008-10-27 11:21:00,1.4467,1.4468,1.4463,1.4463,2117400004.0
2008-10-27 11:22:00,1.4462,1.4462,1.4432,1.4433,2117400004.0
2008-10-27 11:23:00,1.4432,1.4435,1.4426,1.443,2117400004.0
2008-10-27 11:24:00,1.4431,1.4434,1.4427,1.4433,2117400004.0
2008-10-27 11:25:00,1.4432,1.4433,1.4432,1.4433,2117400004.0
2008-10-27 11:26:00,1.4432,1.444,1.4432,1.4435,2117400004.0
2008-10-27 11:27:00,1.4434,1.444,1.4434,1.4439,2117400004.0
2008-10-27 11:28:00,1.444,1.4452,1.4439,1.4452,2117400004.0
2008-10-27 11:29:00,1.4453,1.4462,1.4453,1.446,2117400004.0
2008-10-27 11:30:00,1.4461,1.4461,1.4452,1.4452,2117400004.0
2008-10-27 11:31:00,1.4453,1.4453,1.4434,1.4434,2117400004.0
2008-10-27 11:32:00,1.4433,1.4435,1.4432,1.4435,2117400004.0
2008-10-27 11:33:00,1.4434,1.4435,1.4431,1.4431,2117400004.0
2008-10-27 11:34:00,1.4432,1.4432,1.4428,1.4429,2117400004.0
2008-10-27 11:35:00,1.443,1.444,1.4429,1.4439,2117400004.0
2008-10-27 11:36:00,1.4438,1.4442,1.4438,1.4441,2117400004.0
2008-10-27 11:37:00,1.4442,1.4442,1.4437,1.4437,2117400004.0
2008-10-27 11:38:00,1.4436,1.4441,1.4435,1.4441,2117400004.0
2008-10-27 11:39:00,1.4442,1.445,1.4441,1.4446,2117400004.0
2008-10-27 11:40:00,1.4447,1.445,1.4446,1.4446,2117400004.0
2008-10-27 11:41:00,1.4447,1.4447,1.4443,1.4447,2117400004.0
2008-10-27 11:42:00,1.4446,1.4447,1.4438,1.4438,2117400004.0
2008-10-27 11:43:00,1.4437,1.4445,1.4433,1.4442,2117400004.0
2008-10-27 11:44:00,1.4441,1.4445,1.4437,1.4442,2117400004.0
2008-10-27 11:45:00,1.4443,1.4443,1.4441,1.4442,2117400004.0
2008-10-27 11:46:00,1.4443,1.445,1.4443,1.445,2117400004.0
2008-10-27 11:47:00,1.4449,1.4451,1.4447,1.4447,2117400004.0
2008-10-27 11:48:00,1.4448,1.4449,1.4443,1.4443,2117400004.0
2008-10-27 11:49:00,1.4442,1.4453,1.4442,1.445,2117400004.0
2008-10-27 11:50:00,1.4451,1.4451,1.4442,1.4443,2117400004.0
2008-10-27 11:51:00,1.4442,1.4448,1.4442,1.4447,2117400004.0
2008-10-27 11:52:00,1.4448,1.445,1.4447,1.4449,2117400004.0
2008-10-27 11:53:00,1.445,1.4451,1.4448,1.445,2117400004.0
2008-10-27 11:54:00,1.4449,1.4453,1.4449,1.4452,2117400004.0
2008-10-27 11:55:00,1.4451,1.4456,1.4451,1.4456,2117400004.0
2008-10-27 11:56:00,1.4455,1.4455,1.4448,1.4449,2117400004.0
2008-10-27 11:57:00,1.4448,1.4449,1.4446,1.4446,2117400004.0
2008-10-27 11:58:00,1.4445,1.4447,1.4441,1.4441,2117400004.0
2008-10-27 11:59:00,1.4442,1.4443,1.4438,1.4438,2117400004.0
2008-10-27 12:00:00,1.4439,1.4446,1.4439,1.4444,2117400004.0
2008-10-27 12:01:00,1.4443,1.4443,1.4438,1.4438,2117400004.0
2008-10-27 12:02:00,1.4449,1.4454,1.44485,1.44525,2117400004.0
2008-10-27 12:03:00,1.4439,1.4443,1.4437,1.4437,1827800005.0
2008-10-27 12:04:00,1.4438,1.4439,1.4435,1.4438,1827800005.0
2008-10-27 12:05:00,1.4439,1.4439,1.4436,1.4436,1827800005.0
2008-10-27 12:06:00,1.4437,1.4443,1.4434,1.4438,1827800005.0
2008-10-27 12:07:00,1.4439,1.4439,1.4426,1.4426,1827800005.0
2008-10-27 12:08:00,1.4425,1.4428,1.4422,1.4427,1827800005.0
2008-10-27 12:09:00,1.4426,1.4435,1.4425,1.4435,1827800005.0
2008-10-27 12:10:00,1.4434,1.4445,1.4433,1.444,1827800005.0
2008-10-27 12:11:00,1.4439,1.4439,1.4436,1.4436,1827800005.0
2008-10-27 12:12:00,1.4437,1.4438,1.4436,1.4437,1827800005.0
2008-10-27 12:13:00,1.4436,1.4438,1.4435,1.4435,1827800005.0
2008-10-27 12:14:00,1.4434,1.4436,1.4431,1.4432,1827800005.0
2008-10-27 12:15:00,1.4431,1.4433,1.4428,1.4428,1827800005.0
2008-10-27 12:16:00,1.4429,1.4434,1.4428,1.4431,1827800005.0
2008-10-27 12:17:00,1.443,1.4431,1.4428,1.4428,1827800005.0
2008-10-27 12:18:00,1.4429,1.4429,1.4423,1.4426,1827800005.0
2008-10-27 12:19:00,1.4425,1.4426,1.4417,1.4417,1827800005.0
2008-10-27 12:20:00,1.4416,1.4419,1.4415,1.4418,1827800005.0
2008-10-27 12:21:00,1.4417,1.442,1.4416,1.4417,1827800005.0
2008-10-27 12:22:00,1.4416,1.442,1.4416,1.4418,1827800005.0
2008-10-27 12:23:00,1.4419,1.4426,1.4418,1.4426,1827800005.0
2008-10-27 12:24:00,1.4425,1.4426,1.4424,1.4425,1827800005.0
2008-10-27 12:25:00,1.4426,1.4429,1.4425,1.4427,1827800005.0
2008-10-27 12:26:00,1.4428,1.4431,1.4426,1.4431,1827800005.0
2008-10-27 12:27:00,1.44345,1.44375,1.44345,1.4437,1827800005.0
2008-10-27 12:28:00,1.4432,1.4432,1.4424,1.4425,830999990.0
2008-10-27 12:29:00,1.4424,1.4429,1.4421,1.4429,830999990.0
2008-10-27 12:30:00,1.443,1.4431,1.443,1.443,830999990.0
2008-10-27 12:31:00,1.4431,1.4433,1.443,1.4431,830999990.0
2008-10-27 12:32:00,1.443,1.4432,1.4429,1.4431,830999990.0
2008-10-27 12:33:00,1.44325,1.44325,1.44295,1.443,830999990.0
2008-10-27 12:34:00,1.443,1.443,1.4429,1.4429,1360499985.0
2008-10-27 12:35:00,1.4413,1.4415,1.4409,1.4412,1870499986.0
2008-10-27 12:36:00,1.4413,1.4417,1.4411,1.4412,1870499986.0
2008-10-27 12:37:00,1.4411,1.4415,1.441,1.4411,1870499986.0
2008-10-27 12:38:00,1.4434,1.44415,1.4433,1.444,1870499986.0
2008-10-27 12:39:00,1.4403,1.4404,1.4401,1.4401,1997400007.0
2008-10-27 12:40:00,1.44,1.4403,1.44,1.4401,1997400007.0
2008-10-27 12:41:00,1.44,1.4402,1.44,1.4401,1997400007.0
2008-10-27 12:42:00,1.4402,1.4403,1.44,1.4402,1997400007.0
2008-10-27 12:43:00,1.4401,1.4403,1.4401,1.4403,1997400007.0
2008-10-27 12:44:00,1.44425,1.44435,1.44355,1.44415,1997400007.0
2008-10-27 12:45:00,1.4442,1.44425,1.4439,1.4442,1223700013.0
2008-10-27 12:46:00,1.4404,1.4405,1.4401,1.4403,1817000001.0
2008-10-27 12:47:00,1.4404,1.4406,1.4403,1.4404,1817000001.0
2008-10-27 12:48:00,1.4403,1.4404,1.4402,1.4402,1817000001.0
2008-10-27 12:49:00,1.4403,1.4406,1.4402,1.4403,1817000001.0
2008-10-27 12:50:00,1.4404,1.4404,1.4401,1.4402,1817000001.0
2008-10-27 12:51:00,1.4403,1.4404,1.44,1.4404,1817000001.0
2008-10-27 12:52:00,1.4405,1.4406,1.4402,1.4403,1817000001.0
2008-10-27 12:53:00,1.4402,1.4404,1.4401,1.4404,1817000001.0
2008-10-27 12:54:00,1.4405,1.4405,1.4402,1.4405,1817000001.0
2008-10-27 12:55:00,1.4404,1.4405,1.4403,1.4404,1817000001.0
2008-10-27 12:56:00,1.4405,1.4409,1.4405,1.4408,1817000001.0
2008-10-27 12:57:00,1.4409,1.4413,1.4409,1.4412,1817000001.0
2008-10-27 12:58:00,1.4411,1.4416,1.4411,1.4415,1817000001.0
2008-10-27 12:59:00,1.4416,1.4416,1.4415,1.4416,1817000001.0
2008-10-27 13:00:00,1.4417,1.4427,1.4417,1.4424,1817000001.0
2008-10-27 13:01:00,1.4423,1.4427,1.4422,1.4427,1817000001.0
2008-10-27 13:02:00,1.4426,1.4434,1.4424,1.4434,1817000001.0
2008-10-27 13:03:00,1.4435,1.4442,1.4434,1.4434,1817000001.0
2008-10-27 13:04:00,1.4435,1.4435,1.4429,1.4432,1817000001.0
2008-10-27 13:05:00,1.4431,1.4431,1.4427,1.4427,1817000001.0
2008-10-27 13:06:00,1.4428,1.4429,1.4425,1.4429,1817000001.0
2008-10-27 13:07:00,1.4428,1.4428,1.442,1.442,1817000001.0
2008-10-27 13:08:00,1.4421,1.4421,1.4414,1.4418,1817000001.0
2008-10-27 13:09:00,1.4419,1.442,1.4416,1.4419,1817000001.0
2008-10-27 13:10:00,1.4418,1.442,1.4418,1.442,1817000001.0
2008-10-27 13:11:00,1.4421,1.4421,1.4413,1.4413,1817000001.0
2008-10-27 13:12:00,1.4435,1.44375,1.4434,1.4436,1817000001.0
2008-10-27 13:13:00,1.4411,1.4414,1.4409,1.4412,1848800003.0
2008-10-27 13:14:00,1.4413,1.4413,1.441,1.4411,1848800003.0
2008-10-27 13:15:00,1.441,1.4412,1.4406,1.4411,1848800003.0
2008-10-27 13:16:00,1.4412,1.4415,1.4409,1.4415,1848800003.0
2008-10-27 13:17:00,1.443,1.4431,1.4428,1.4428,1848800003.0
2008-10-27 13:18:00,1.4414,1.4416,1.4412,1.4415,1587300003.0
2008-10-27 13:19:00,1.4414,1.4421,1.4414,1.4418,1587300003.0
2008-10-27 13:20:00,1.4419,1.4419,1.4416,1.4418,1587300003.0
2008-10-27 13:21:00,1.4419,1.4419,1.4416,1.4416,1587300003.0
2008-10-27 13:22:00,1.4417,1.4418,1.4414,1.4416,1587300003.0
2008-10-27 13:23:00,1.4417,1.442,1.4416,1.442,1587300003.0
2008-10-27 13:24:00,1.4419,1.4422,1.4416,1.4417,1587300003.0
2008-10-27 13:25:00,1.4416,1.4419,1.4415,1.4418,1587300003.0
2008-10-27 13:26:00,1.4417,1.4419,1.4416,1.4418,1587300003.0
2008-10-27 13:27:00,1.4417,1.442,1.4417,1.442,1587300003.0
2008-10-27 13:28:00,1.4419,1.442,1.4416,1.4416,1587300003.0
2008-10-27 13:29:00,1.4417,1.4422,1.4415,1.4421,1587300003.0
2008-10-27 13:30:00,1.4422,1.4422,1.4418,1.4422,1587300003.0
2008-10-27 13:31:00,1.4423,1.4424,1.4421,1.4423,1587300003.0
2008-10-27 13:32:00,1.4424,1.4424,1.4421,1.4421,1587300003.0
2008-10-27 13:33:00,1.4422,1.4426,1.4422,1.4423,1587300003.0
2008-10-27 13:34:00,1.4424,1.4424,1.4418,1.4418,1587300003.0
2008-10-27 13:35:00,1.4419,1.4421,1.4418,1.442,1587300003.0
2008-10-27 13:36:00,1.4419,1.4421,1.4419,1.4421,1587300003.0
2008-10-27 13:37:00,1.442,1.4421,1.4419,1.4421,1587300003.0
2008-10-27 13:38:00,1.4422,1.4425,1.4421,1.4424,1587300003.0
2008-10-27 13:39:00,1.4423,1.4423,1.4419,1.4419,1587300003.0
2008-10-27 13:40:00,1.442,1.4426,1.442,1.4425,1587300003.0
2008-10-27 13:41:00,1.4424,1.4426,1.4423,1.4425,1587300003.0
2008-10-27 13:42:00,1.4424,1.4426,1.4424,1.4425,1587300003.0
2008-10-27 13:43:00,1.4424,1.4426,1.4424,1.4425,1587300003.0
2008-10-27 13:44:00,1.4426,1.4427,1.4424,1.4425,1587300003.0
2008-10-27 13:45:00,1.4426,1.4426,1.4419,1.4421,1587300003.0
2008-10-27 13:46:00,1.4422,1.4423,1.4418,1.4418,1587300003.0
2008-10-27 13:47:00,1.4419,1.4422,1.4419,1.4422,1587300003.0
2008-10-27 13:48:00,1.4403,1.44035,1.43995,1.43995,1587300003.0
2008-10-27 13:49:00,1.4422,1.4426,1.4422,1.4426,1964600003.0
2008-10-27 13:50:00,1.4425,1.4426,1.4423,1.4425,1964600003.0
2008-10-27 13:51:00,1.4426,1.4428,1.4425,1.4428,1964600003.0
2008-10-27 13:52:00,1.4429,1.4432,1.4428,1.443,1964600003.0
2008-10-27 13:53:00,1.4429,1.443,1.4423,1.4424,1964600003.0
2008-10-27 13:54:00,1.4425,1.4428,1.4424,1.4428,1964600003.0
2008-10-27 13:55:00,1.4427,1.4428,1.4427,1.4428,1964600003.0
2008-10-27 13:56:00,1.4429,1.4429,1.4428,1.4429,1964600003.0
2008-10-27 13:57:00,1.443,1.4433,1.4429,1.4433,1964600003.0
2008-10-27 13:58:00,1.4413,1.44175,1.4412,1.4417,1964600003.0
2008-10-27 13:59:00,1.4441,1.4442,1.4436,1.4436,1077800019.0
2008-10-27 14:00:00,1.4437,1.4443,1.4437,1.4442,1077800019.0
2008-10-27 14:01:00,1.4443,1.4443,1.4433,1.4435,1077800019.0
2008-10-27 14:02:00,1.4436,1.4436,1.4423,1.4432,1077800019.0
2008-10-27 14:03:00,1.4433,1.4433,1.4424,1.4429,1077800019.0
2008-10-27 14:04:00,1.4428,1.4438,1.4428,1.4438,1077800019.0
2008-10-27 14:05:00,1.4439,1.4441,1.4436,1.444,1077800019.0
2008-10-27 14:06:00,1.4441,1.4447,1.4437,1.4446,1077800019.0
2008-10-27 14:07:00,1.4445,1.4446,1.4437,1.444,1077800019.0
2008-10-27 14:08:00,1.4441,1.4443,1.444,1.4441,1077800019.0
2008-10-27 14:09:00,1.444,1.4441,1.4438,1.444,1077800019.0
2008-10-27 14:10:00,1.4439,1.444,1.4439,1.4439,1077800019.0
2008-10-27 14:11:00,1.4438,1.4439,1.4431,1.4435,1077800019.0
2008-10-27 14:12:00,1.4434,1.444,1.4434,1.4438,1077800019.0
2008-10-27 14:13:00,1.4439,1.4444,1.4439,1.4443,1077800019.0
2008-10-27 14:14:00,1.4444,1.4453,1.4443,1.4451,1077800019.0
2008-10-27 14:15:00,1.4447,1.4447,1.4438,1.4445,1077800019.0
2008-10-27 14:16:00,1.4444,1.4446,1.4441,1.4443,1077800019.0
2008-10-27 14:17:00,1.4442,1.4444,1.4441,1.4444,1077800019.0
2008-10-27 14:18:00,1.4443,1.4447,1.4443,1.4447,1077800019.0
2008-10-27 14:19:00,1.4448,1.4449,1.4445,1.4446,1077800019.0
2008-10-27 14:20:00,1.4445,1.4448,1.4445,1.4446,1077800019.0
2008-10-27 14:21:00,1.4447,1.4453,1.4447,1.4449,1077800019.0
2008-10-27 14:22:00,1.445,1.445,1.4448,1.4448,1077800019.0
2008-10-27 14:23:00,1.4449,1.445,1.4444,1.445,1077800019.0
2008-10-27 14:24:00,1.4449,1.4458,1.4449,1.4457,1077800019.0
2008-10-27 14:25:00,1.4456,1.4459,1.4455,1.4458,1077800019.0
2008-10-27 14:26:00,1.4457,1.446,1.4456,1.4458,1077800019.0
2008-10-27 14:27:00,1.4457,1.4459,1.4457,1.4458,1077800019.0
2008-10-27 14:28:00,1.4457,1.4457,1.4453,1.4453,1077800019.0
2008-10-27 14:29:00,1.4452,1.4454,1.4452,1.4453,1077800019.0
2008-10-27 14:30:00,1.4452,1.4452,1.4446,1.4446,1077800019.0
2008-10-27 14:31:00,1.4447,1.4448,1.4447,1.4448,1077800019.0
2008-10-27 14:33:00,1.4449,1.4449,1.4423,1.4423,1077800019.0
2008-10-27 14:34:00,1.4422,1.4423,1.4416,1.4416,1077800019.0
2008-10-27 14:35:00,1.4415,1.4417,1.4407,1.4407,1077800019.0
2008-10-27 14:36:00,1.4408,1.4409,1.4397,1.4401,1077800019.0
2008-10-27 14:37:00,1.44,1.4405,1.4397,1.4404,1077800019.0
2008-10-27 14:38:00,1.4405,1.4421,1.4404,1.442,1077800019.0
2008-10-27 14:39:00,1.4421,1.4424,1.4415,1.4424,1077800019.0
2008-10-27 14:40:00,1.4423,1.4423,1.4417,1.442,1077800019.0
2008-10-27 14:41:00,1.4421,1.4426,1.4421,1.4425,1077800019.0
2008-10-27 14:42:00,1.4424,1.4432,1.4424,1.4432,1077800019.0
2008-10-27 14:43:00,1.4431,1.4433,1.4424,1.4433,1077800019.0
2008-10-27 14:44:00,1.4434,1.4441,1.4432,1.4441,1077800019.0
2008-10-27 14:45:00,1.4442,1.4443,1.4435,1.4435,1077800019.0
2008-10-27 14:46:00,1.4434,1.4436,1.443,1.4431,1077800019.0
2008-10-27 14:47:00,1.4432,1.4434,1.4431,1.4431,1077800019.0
2008-10-27 14:48:00,1.443,1.443,1.4426,1.4428,1077800019.0
2008-10-27 14:49:00,1.4427,1.4433,1.4427,1.4432,1077800019.0
2008-10-27 14:50:00,1.4431,1.444,1.4431,1.4436,1077800019.0
2008-10-27 14:51:00,1.4435,1.4439,1.4435,1.4438,1077800019.0
2008-10-27 14:52:00,1.4439,1.4439,1.4436,1.4436,1077800019.0
2008-10-27 14:53:00,1.4435,1.4436,1.4434,1.4435,1077800019.0
2008-10-27 14:54:00,1.4436,1.4439,1.4434,1.4439,1077800019.0
2008-10-27 14:55:00,1.4427,1.4429,1.4427,1.4428,1077800019.0
2008-10-27 14:56:00,1.4441,1.4446,1.4441,1.4445,2105500000.0
2008-10-27 14:57:00,1.4444,1.4448,1.4444,1.4446,2105500000.0
2008-10-27 14:58:00,1.4445,1.4448,1.4445,1.4447,2105500000.0
2008-10-27 14:59:00,1.4446,1.4447,1.4445,1.4446,2105500000.0
2008-10-27 15:00:00,1.4445,1.445,1.4445,1.445,2105500000.0
2008-10-27 15:01:00,1.4449,1.445,1.4445,1.445,2105500000.0
2008-10-27 15:02:00,1.4449,1.4449,1.444,1.4447,2105500000.0
2008-10-27 15:03:00,1.4448,1.445,1.4445,1.4447,2105500000.0
2008-10-27 15:04:00,1.4446,1.4453,1.4446,1.4453,2105500000.0
2008-10-27 15:05:00,1.4454,1.4457,1.4446,1.4452,2105500000.0
2008-10-27 15:06:00,1.4451,1.4453,1.4446,1.4447,2105500000.0
2008-10-27 15:07:00,1.4446,1.4449,1.4445,1.4447,2105500000.0
2008-10-27 15:08:00,1.4448,1.4448,1.4444,1.4446,2105500000.0
2008-10-27 15:09:00,1.4447,1.4449,1.4444,1.4445,2105500000.0
2008-10-27 15:10:00,1.4446,1.4454,1.4446,1.4453,2105500000.0
2008-10-27 15:11:00,1.4452,1.4453,1.4449,1.445,2105500000.0
2008-10-27 15:12:00,1.4449,1.4454,1.4447,1.445,2105500000.0
2008-10-27 15:13:00,1.4449,1.445,1.4446,1.4448,2105500000.0
2008-10-27 15:14:00,1.4449,1.4454,1.4449,1.4453,2105500000.0
2008-10-27 15:15:00,1.4452,1.4453,1.4447,1.4447,2105500000.0
2008-10-27 15:16:00,1.4448,1.4449,1.4446,1.4447,2105500000.0
2008-10-27 15:17:00,1.4446,1.4448,1.4444,1.4448,2105500000.0
2008-10-27 15:18:00,1.4447,1.4447,1.4442,1.4442,2105500000.0
2008-10-27 15:19:00,1.4443,1.4443,1.4421,1.4421,2105500000.0
2008-10-27 15:20:00,1.4422,1.4422,1.4413,1.4415,2105500000.0
2008-10-27 15:21:00,1.4414,1.442,1.4413,1.4413,2105500000.0
2008-10-27 15:22:00,1.4414,1.4416,1.4412,1.4416,2105500000.0
2008-10-27 15:23:00,1.4415,1.4417,1.4414,1.4417,2105500000.0
2008-10-27 15:24:00,1.4416,1.4424,1.4416,1.4421,2105500000.0
2008-10-27 15:25:00,1.4422,1.4427,1.4422,1.4426,2105500000.0
2008-10-27 15:26:00,1.4427,1.4432,1.4426,1.4431,2105500000.0
2008-10-27 15:27:00,1.4432,1.4437,1.4431,1.4435,2105500000.0
2008-10-27 15:28:00,1.4434,1.4443,1.4433,1.4443,2105500000.0
2008-10-27 15:29:00,1.4442,1.4447,1.444,1.4446,2105500000.0
2008-10-27 15:30:00,1.4445,1.4445,1.444,1.4441,2105500000.0
2008-10-27 15:31:00,1.4442,1.4442,1.4439,1.4439,2105500000.0
2008-10-27 15:32:00,1.4438,1.4441,1.4438,1.4441,2105500000.0
2008-10-27 15:33:00,1.4442,1.4442,1.4439,1.4439,2105500000.0
2008-10-27 15:34:00,1.444,1.444,1.4438,1.4438,2105500000.0
2008-10-27 15:35:00,1.4437,1.4438,1.4435,1.4437,2105500000.0
2008-10-27 15:36:00,1.4438,1.4439,1.4436,1.4438,2105500000.0
2008-10-27 15:37:00,1.4439,1.4439,1.4432,1.4436,2105500000.0
2008-10-27 15:38:00,1.4435,1.4438,1.4433,1.4437,2105500000.0
2008-10-27 15:39:00,1.4436,1.4437,1.4433,1.4437,2105500000.0
2008-10-27 15:40:00,1.4438,1.4439,1.4436,1.4437,2105500000.0
2008-10-27 15:41:00,1.4436,1.4438,1.4434,1.4436,2105500000.0
2008-10-27 15:42:00,1.4437,1.4438,1.4432,1.4432,2105500000.0
2008-10-27 15:43:00,1.4433,1.4438,1.4433,1.4436,2105500000.0
2008-10-27 15:44:00,1.4437,1.444,1.4436,1.444,2105500000.0
2008-10-27 15:45:00,1.4441,1.4442,1.444,1.4441,2105500000.0
2008-10-27 15:46:00,1.4442,1.4445,1.4441,1.4444,2105500000.0
2008-10-27 15:47:00,1.4443,1.4447,1.4443,1.4446,2105500000.0
2008-10-27 15:48:00,1.4445,1.4448,1.4443,1.4446,2105500000.0
2008-10-27 15:49:00,1.4447,1.4449,1.4446,1.4447,2105500000.0
2008-10-27 15:50:00,1.4446,1.4446,1.4439,1.444,2105500000.0
2008-10-27 15:51:00,1.4441,1.4442,1.4438,1.4442,2105500000.0
2008-10-27 15:52:00,1.4441,1.4444,1.4436,1.4436,2105500000.0
2008-10-27 15:53:00,1.4435,1.4436,1.4431,1.4431,2105500000.0
2008-10-27 15:54:00,1.4432,1.4433,1.4424,1.4426,2105500000.0
2008-10-27 15:55:00,1.4425,1.4427,1.4421,1.4426,2105500000.0
2008-10-27 15:56:00,1.4425,1.4426,1.4416,1.4426,2105500000.0
2008-10-27 15:57:00,1.4427,1.4428,1.4425,1.4427,2105500000.0
2008-10-27 15:58:00,1.4428,1.443,1.4425,1.443,2105500000.0
2008-10-27 15:59:00,1.4431,1.4433,1.4423,1.4428,2105500000.0
2008-10-27 16:00:00,1.4429,1.4437,1.4429,1.4437,2105500000.0
2008-10-27 16:01:00,1.4436,1.4436,1.4425,1.4427,2105500000.0
2008-10-27 16:02:00,1.4426,1.4426,1.4412,1.4413,2105500000.0
2008-10-27 16:03:00,1.4412,1.4419,1.4412,1.4418,2105500000.0
2008-10-27 16:04:00,1.4419,1.4422,1.4417,1.442,2105500000.0
2008-10-27 16:05:00,1.4421,1.4421,1.4406,1.441,2105500000.0
2008-10-27 16:06:00,1.4409,1.4418,1.4409,1.4412,2105500000.0
2008-10-27 16:07:00,1.4413,1.4416,1.4409,1.4416,2105500000.0
2008-10-27 16:08:00,1.4415,1.4417,1.4413,1.4414,2105500000.0
2008-10-27 16:09:00,1.4413,1.4423,1.4413,1.4423,2105500000.0
2008-10-27 16:10:00,1.4422,1.4423,1.4416,1.4419,2105500000.0
2008-10-27 16:11:00,1.442,1.4422,1.442,1.4421,2105500000.0
2008-10-27 16:12:00,1.4422,1.4424,1.4421,1.4424,2105500000.0
2008-10-27 16:13:00,1.4425,1.4429,1.4425,1.4429,2105500000.0
2008-10-27 16:14:00,1.443,1.4434,1.443,1.4432,2105500000.0
2008-10-27 16:15:00,1.4433,1.4433,1.4425,1.4425,2105500000.0
2008-10-27 16:16:00,1.4424,1.4426,1.4422,1.4424,2105500000.0
2008-10-27 16:17:00,1.4425,1.4431,1.4424,1.4431,2105500000.0
2008-10-27 16:18:00,1.443,1.4434,1.443,1.4431,2105500000.0
2008-10-27 16:19:00,1.443,1.4435,1.4429,1.4429,2105500000.0
2008-10-27 16:20:00,1.443,1.4433,1.4428,1.4431,2105500000.0
2008-10-27 16:21:00,1.4432,1.4434,1.443,1.4433,2105500000.0
2008-10-27 16:22:00,1.4434,1.4434,1.4431,1.4432,2105500000.0
2008-10-27 16:23:00,1.4433,1.4436,1.4429,1.443,2105500000.0
2008-10-27 16:24:00,1.4429,1.4436,1.4429,1.4435,2105500000.0
2008-10-27 16:25:00,1.4436,1.4436,1.443,1.4431,2105500000.0
2008-10-27 16:26:00,1.4432,1.4432,1.4425,1.4428,2105500000.0
2008-10-27 16:27:00,1.4429,1.4431,1.4425,1.4426,2105500000.0
2008-10-27 16:28:00,1.4425,1.4427,1.4425,1.4425,2105500000.0
2008-10-27 16:29:00,1.4426,1.4426,1.442,1.4422,2105500000.0
2008-10-27 16:30:00,1.4421,1.4422,1.4411,1.4414,2105500000.0
2008-10-27 16:31:00,1.4415,1.4416,1.441,1.441,2105500000.0
2008-10-27 16:32:00,1.4409,1.441,1.44,1.4401,2105500000.0
2008-10-27 16:33:00,1.44,1.4403,1.44,1.4401,2105500000.0
2008-10-27 16:34:00,1.44385,1.4439,1.4437,1.4437,2105500000.0
2008-10-27 16:35:00,1.4398,1.4406,1.4397,1.4403,1997599997.0
2008-10-27 16:36:00,1.4402,1.4406,1.4401,1.4401,1997599997.0
2008-10-27 16:37:00,1.44,1.4405,1.44,1.4404,1997599997.0
2008-10-27 16:38:00,1.4405,1.4405,1.4401,1.4404,1997599997.0
2008-10-27 16:39:00,1.4405,1.4405,1.4404,1.4404,1997599997.0
2008-10-27 16:40:00,1.4405,1.4406,1.4402,1.4402,1997599997.0
2008-10-27 16:41:00,1.4403,1.4403,1.4399,1.4402,1997599997.0
2008-10-27 16:42:00,1.4401,1.4405,1.4401,1.4405,1997599997.0
2008-10-27 16:43:00,1.4406,1.4406,1.4403,1.4403,1997599997.0
2008-10-27 16:44:00,1.4402,1.4407,1.4401,1.4401,1997599997.0
2008-10-27 16:45:00,1.4441,1.4442,1.444,1.44415,1997599997.0
2008-10-27 16:46:00,1.4407,1.441,1.4406,1.4409,1106400011.0
2008-10-27 16:47:00,1.4408,1.4409,1.4402,1.4403,1106400011.0
2008-10-27 16:48:00,1.4404,1.4412,1.4403,1.4412,1106400011.0
2008-10-27 16:49:00,1.4413,1.4413,1.441,1.441,1106400011.0
2008-10-27 16:50:00,1.4411,1.4411,1.4406,1.4409,1106400011.0
2008-10-27 16:51:00,1.441,1.4416,1.4409,1.4415,1106400011.0
2008-10-27 16:52:00,1.4414,1.4416,1.4414,1.4414,1106400011.0
2008-10-27 16:53:00,1.4415,1.442,1.4415,1.4417,1106400011.0
2008-10-27 16:54:00,1.4418,1.4419,1.4417,1.4419,1106400011.0
2008-10-27 16:55:00,1.4418,1.4421,1.4414,1.4417,1106400011.0
2008-10-27 16:56:00,1.4416,1.4417,1.4407,1.4407,1106400011.0
2008-10-27 16:57:00,1.4408,1.441,1.4407,1.4408,1106400011.0
2008-10-27 16:58:00,1.4409,1.4415,1.4408,1.4414,1106400011.0
2008-10-27 16:59:00,1.4415,1.442,1.4414,1.4417,1106400011.0
2008-10-27 17:00:00,1.4416,1.4417,1.4409,1.441,1106400011.0
2008-10-27 17:01:00,1.4409,1.441,1.4408,1.4409,1106400011.0
2008-10-27 17:02:00,1.4408,1.441,1.4407,1.4409,1106400011.0
2008-10-27 17:03:00,1.4408,1.4408,1.4407,1.4408,1106400011.0
2008-10-27 17:04:00,1.4407,1.4408,1.4401,1.4405,1106400011.0
2008-10-27 17:05:00,1.4407,1.4415,1.4405,1.4407,1106400011.0
2008-10-27 17:06:00,1.4406,1.4411,1.4406,1.4408,1106400011.0
2008-10-27 17:07:00,1.4409,1.4409,1.4405,1.4407,1106400011.0
2008-10-27 17:08:00,1.4406,1.4418,1.4404,1.4417,1106400011.0
2008-10-27 17:09:00,1.4418,1.4427,1.4418,1.4427,1106400011.0
2008-10-27 17:10:00,1.4426,1.4427,1.4425,1.4427,1106400011.0
2008-10-27 17:11:00,1.4428,1.4435,1.4428,1.4435,1106400011.0
2008-10-27 17:12:00,1.4436,1.4436,1.4425,1.4427,1106400011.0
2008-10-27 17:13:00,1.4426,1.4429,1.4424,1.4428,1106400011.0
2008-10-27 17:14:00,1.4429,1.4434,1.4428,1.4431,1106400011.0
2008-10-27 17:15:00,1.4432,1.4434,1.4431,1.4433,1106400011.0
2008-10-27 17:16:00,1.4432,1.4436,1.4432,1.4432,1106400011.0
2008-10-27 17:17:00,1.4433,1.4446,1.4433,1.4445,1106400011.0
2008-10-27 17:18:00,1.4444,1.4445,1.4437,1.4439,1106400011.0
2008-10-27 17:19:00,1.4438,1.4439,1.4432,1.4436,1106400011.0
2008-10-27 17:20:00,1.4435,1.4441,1.4434,1.4438,1106400011.0
2008-10-27 17:21:00,1.4439,1.4442,1.4439,1.4442,1106400011.0
2008-10-27 17:22:00,1.4434,1.4434,1.4432,1.4432,1106400011.0
2008-10-27 17:23:00,1.4445,1.4448,1.4445,1.4448,2101899995.0
2008-10-27 17:24:00,1.4447,1.4448,1.4445,1.4446,2101899995.0
2008-10-27 17:25:00,1.4447,1.4447,1.4445,1.4445,2101899995.0
2008-10-27 17:26:00,1.4446,1.4449,1.4444,1.4448,2101899995.0
2008-10-27 17:27:00,1.4449,1.4449,1.4444,1.4444,2101899995.0
2008-10-27 17:28:00,1.4443,1.4446,1.4443,1.4445,2101899995.0
2008-10-27 17:29:00,1.4444,1.4444,1.4431,1.4433,2101899995.0
2008-10-27 17:30:00,1.4434,1.4434,1.443,1.443,2101899995.0
2008-10-27 17:31:00,1.4415,1.4415,1.44095,1.44095,2101899995.0
2008-10-27 17:32:00,1.4436,1.4448,1.4436,1.4448,1209599993.0
2008-10-27 17:33:00,1.4449,1.4456,1.4449,1.4454,1209599993.0
2008-10-27 17:34:00,1.4453,1.4454,1.4448,1.4449,1209599993.0
2008-10-27 17:35:00,1.445,1.446,1.4449,1.446,1209599993.0
2008-10-27 17:36:00,1.4461,1.4468,1.4454,1.4466,1209599993.0
2008-10-27 17:37:00,1.4465,1.4476,1.4461,1.4476,1209599993.0
2008-10-27 17:38:00,1.4477,1.4487,1.4477,1.4479,1209599993.0
2008-10-27 17:39:00,1.448,1.4481,1.4477,1.4478,1209599993.0
2008-10-27 17:40:00,1.4479,1.4483,1.4478,1.4482,1209599993.0
2008-10-27 17:41:00,1.4481,1.4485,1.448,1.4483,1209599993.0
2008-10-27 17:42:00,1.4484,1.4489,1.4483,1.4489,1209599993.0
2008-10-27 17:43:00,1.4491,1.4493,1.449,1.449,1209599993.0
2008-10-27 17:44:00,1.4491,1.4491,1.4484,1.4484,1209599993.0
2008-10-27 17:45:00,1.4483,1.4484,1.4479,1.4479,1209599993.0
2008-10-27 17:46:00,1.448,1.448,1.4473,1.4476,1209599993.0
2008-10-27 17:47:00,1.4475,1.4479,1.4475,1.4478,1209599993.0
2008-10-27 17:48:00,1.4479,1.4484,1.4478,1.4482,1209599993.0
2008-10-27 17:49:00,1.4483,1.4483,1.4481,1.4481,1209599993.0
2008-10-27 17:50:00,1.4482,1.4487,1.4481,1.4486,1209599993.0
2008-10-27 17:51:00,1.4487,1.4493,1.4486,1.4493,1209599993.0
2008-10-27 17:52:00,1.4492,1.4494,1.449,1.4493,1209599993.0
2008-10-27 17:53:00,1.4492,1.4494,1.4491,1.4491,1209599993.0
2008-10-27 17:54:00,1.4492,1.4496,1.4491,1.4494,1209599993.0
2008-10-27 17:55:00,1.4495,1.4498,1.4494,1.4497,1209599993.0
2008-10-27 17:56:00,1.4498,1.4506,1.4498,1.4505,1209599993.0
2008-10-27 17:57:00,1.4504,1.4508,1.4503,1.4504,1209599993.0
2008-10-27 17:58:00,1.4503,1.4504,1.4501,1.4502,1209599993.0
2008-10-27 17:59:00,1.4503,1.4506,1.4503,1.4505,1209599993.0
2008-10-27 18:00:00,1.4506,1.4508,1.4505,1.4507,1209599993.0
2008-10-27 18:01:00,1.4508,1.451,1.4507,1.451,1209599993.0
2008-10-27 18:02:00,1.4511,1.4512,1.4508,1.4508,1209599993.0
2008-10-27 18:03:00,1.4509,1.451,1.4504,1.4506,1209599993.0
2008-10-27 18:04:00,1.4505,1.4506,1.4504,1.4505,1209599993.0
2008-10-27 18:05:00,1.4504,1.4505,1.4502,1.4504,1209599993.0
2008-10-27 18:06:00,1.4503,1.4506,1.4502,1.4502,1209599993.0
2008-10-27 18:07:00,1.4501,1.4501,1.4487,1.4488,1209599993.0
2008-10-27 18:08:00,1.4489,1.4512,1.4487,1.4512,1209599993.0
2008-10-27 18:09:00,1.4513,1.4522,1.4511,1.4518,1209599993.0
2008-10-27 18:10:00,1.4519,1.4521,1.4514,1.4517,1209599993.0
2008-10-27 18:11:00,1.4516,1.4516,1.4505,1.4511,1209599993.0
2008-10-27 18:12:00,1.451,1.451,1.45,1.45,1209599993.0
2008-10-27 18:13:00,1.4499,1.4502,1.4491,1.4491,1209599993.0
2008-10-27 18:14:00,1.4489,1.4491,1.4488,1.4488,1209599993.0
2008-10-27 18:15:00,1.4489,1.449,1.4488,1.4488,1209599993.0
2008-10-27 18:16:00,1.4432,1.44345,1.44315,1.4433,1209599993.0
2008-10-27 18:17:00,1.44345,1.4445,1.44345,1.44435,115800000.0
2008-10-27 18:18:00,1.44435,1.4444,1.4437,1.4437,152600000.0
2008-10-27 18:19:00,1.4437,1.4437,1.44315,1.44345,70000000.0
2008-10-27 18:20:00,1.44345,1.4442,1.44325,1.4437,70200000.0
2008-10-27 18:21:00,1.4437,1.4446,1.4437,1.4446,84800000.0
2008-10-27 18:22:00,1.4446,1.44475,1.44425,1.4446,98400000.0
2008-10-27 18:23:00,1.44455,1.4448,1.4445,1.44465,83200000.0
2008-10-27 18:24:00,1.44465,1.44475,1.44445,1.4445,77000000.0
2008-10-27 18:25:00,1.4446,1.4447,1.4444,1.44445,69800000.0
2008-10-27 18:26:00,1.4444,1.44485,1.44425,1.44445,125600000.0
2008-10-27 18:27:00,1.4445,1.4448,1.4441,1.4442,270200000.0
2008-10-27 18:28:00,1.4442,1.44465,1.4442,1.4444,195400000.0
2008-10-27 18:29:00,1.4446,1.4446,1.4427,1.4433,155200000.0
2008-10-27 18:30:00,1.4433,1.4433,1.44275,1.4431,138200000.0
2008-10-27 18:31:00,1.443,1.4437,1.44295,1.4437,49200000.0
2008-10-27 18:32:00,1.4437,1.4449,1.4436,1.44485,348000000.0
2008-10-27 18:33:00,1.4448,1.4455,1.4448,1.4454,62200000.0
2008-10-27 18:34:00,1.4454,1.4454,1.44465,1.4448,265200000.0
2008-10-27 18:35:00,1.445,1.44605,1.44485,1.44605,284200000.0
2008-10-27 18:36:00,1.446,1.44675,1.4452,1.44645,384199999.0
2008-10-27 18:37:00,1.4464,1.44795,1.44575,1.44795,295600000.0
2008-10-27 18:38:00,1.44795,1.44875,1.44765,1.44775,136400000.0
2008-10-27 18:39:00,1.44795,1.44805,1.4474,1.44775,237099995.0
2008-10-27 18:40:00,1.44775,1.4483,1.4476,1.4481,134000000.0
2008-10-27 18:41:00,1.4481,1.44845,1.44775,1.44825,183100000.0
2008-10-27 18:42:00,1.4483,1.44885,1.448,1.44885,108200000.0
2008-10-27 18:43:00,1.44885,1.44935,1.4488,1.4489,87000000.0
2008-10-27 18:44:00,1.4489,1.4489,1.4481,1.44825,92800000.0
2008-10-27 18:45:00,1.44825,1.44835,1.44775,1.44795,125400000.0
2008-10-27 18:46:00,1.4481,1.4481,1.44705,1.4475,74600000.0
2008-10-27 18:47:00,1.4475,1.44785,1.4472,1.4478,70000000.0
2008-10-27 18:48:00,1.44775,1.4484,1.44775,1.4482,94000000.0
2008-10-27 18:49:00,1.4482,1.4484,1.44795,1.448,93400000.0
2008-10-27 18:50:00,1.448,1.4487,1.4479,1.44855,217400000.0
2008-10-27 18:51:00,1.44855,1.4494,1.44845,1.44935,99600000.0
2008-10-27 18:52:00,1.4493,1.4495,1.4488,1.449,123300000.0
2008-10-27 18:53:00,1.449,1.4494,1.44885,1.44885,156200000.0
2008-10-27 18:54:00,1.44885,1.4496,1.4488,1.44925,338000000.0
2008-10-27 18:55:00,1.4493,1.44975,1.4493,1.44965,60600000.0
2008-10-27 18:56:00,1.4496,1.4508,1.44955,1.4504,134000000.0
2008-10-27 18:57:00,1.4504,1.45095,1.44995,1.4504,78000000.0
2008-10-27 18:58:00,1.4505,1.4505,1.45,1.45005,82000000.0
2008-10-27 18:59:00,1.45005,1.4507,1.45005,1.4505,70400000.0
2008-10-27 19:00:00,1.45045,1.4508,1.4504,1.4505,56800000.0
2008-10-27 19:01:00,1.4505,1.4511,1.4505,1.45075,111000000.0
2008-10-27 19:02:00,1.4508,1.4513,1.4504,1.45045,394000000.0
2008-10-27 19:03:00,1.4506,1.4509,1.45015,1.4505,144600000.0
2008-10-27 19:04:00,1.4506,1.4506,1.4504,1.4504,49400000.0
2008-10-27 19:05:00,1.45045,1.45045,1.45015,1.45025,89000000.0
2008-10-27 19:06:00,1.4503,1.45055,1.4497,1.4497,55600000.0
2008-10-27 19:07:00,1.4498,1.44985,1.4485,1.4485,287200000.0
2008-10-27 19:08:00,1.44865,1.4514,1.44845,1.4514,622800001.0
2008-10-27 19:09:00,1.45085,1.45225,1.45075,1.45155,239400000.0
2008-10-27 19:10:00,1.4517,1.4522,1.45115,1.4515,343800004.0
2008-10-27 19:11:00,1.4515,1.4515,1.45015,1.451,526800000.0
2008-10-27 19:12:00,1.451,1.45105,1.4496,1.44965,221000000.0
2008-10-27 19:13:00,1.4498,1.4501,1.4487,1.4487,96000000.0
2008-10-27 19:14:00,1.44895,1.44895,1.4488,1.4489,49600000.0
2008-10-27 19:15:00,1.4489,1.4491,1.4485,1.4488,86200000.0
2008-10-27 19:16:00,1.4488,1.4493,1.4487,1.4491,69400000.0
2008-10-27 19:17:00,1.449,1.4492,1.44715,1.44715,213300001.0
2008-10-27 19:18:00,1.44745,1.449,1.44745,1.4487,315000000.0
2008-10-27 19:19:00,1.4487,1.4489,1.4484,1.4485,75200000.0
2008-10-27 19:20:00,1.4485,1.449,1.44845,1.4485,338000000.0
2008-10-27 19:21:00,1.44865,1.44875,1.4485,1.4485,19600000.0
2008-10-27 19:22:00,1.4485,1.44935,1.44845,1.44935,99600000.0
2008-10-27 19:23:00,1.44935,1.44945,1.4486,1.4489,914400017.0
2008-10-27 19:24:00,1.4489,1.4495,1.4489,1.4491,443800001.0
2008-10-27 19:25:00,1.4491,1.4496,1.4491,1.44955,717999998.0
2008-10-27 19:26:00,1.4496,1.4499,1.44955,1.44955,135600000.0
2008-10-27 19:27:00,1.4497,1.44995,1.4494,1.44965,155400000.0
2008-10-27 19:28:00,1.44965,1.4497,1.4493,1.4493,87400000.0
2008-10-27 19:29:00,1.44945,1.44955,1.4485,1.4488,317800000.0
2008-10-27 19:30:00,1.44875,1.4494,1.4487,1.4492,432600000.0
2008-10-27 19:31:00,1.4492,1.45055,1.4492,1.45035,293000000.0
2008-10-27 19:32:00,1.45035,1.4508,1.45025,1.4504,404799987.0
2008-10-27 19:33:00,1.45055,1.45085,1.45055,1.45075,31400000.0
2008-10-27 19:34:00,1.4507,1.45085,1.4505,1.4508,65400000.0
2008-10-27 19:35:00,1.4508,1.4513,1.44895,1.449,313000000.0
2008-10-27 19:36:00,1.449,1.44995,1.44835,1.44855,534400000.0
2008-10-27 19:37:00,1.4485,1.45005,1.4485,1.44885,612200000.0
2008-10-27 19:38:00,1.4487,1.44945,1.4485,1.4488,700399997.0
2008-10-27 19:39:00,1.4488,1.4498,1.44855,1.44925,395600000.0
2008-10-27 19:40:00,1.44925,1.44935,1.4492,1.4492,109200000.0
2008-10-27 19:41:00,1.4492,1.4492,1.44855,1.4488,68600000.0
2008-10-27 19:42:00,1.4488,1.4491,1.44845,1.44895,124400000.0
2008-10-27 19:43:00,1.44895,1.4514,1.4487,1.4509,653199999.0
2008-10-27 19:44:00,1.4508,1.45125,1.4499,1.45115,457200000.0
2008-10-27 19:45:00,1.45115,1.45135,1.4505,1.4505,164600000.0
2008-10-27 19:46:00,1.4505,1.4508,1.44995,1.4506,521400000.0
2008-10-27 19:47:00,1.4506,1.4513,1.45045,1.4508,202400000.0
2008-10-27 19:48:00,1.4508,1.451,1.45045,1.45075,132000000.0
2008-10-27 19:49:00,1.45075,1.45135,1.45075,1.45105,144000000.0
2008-10-27 19:50:00,1.451,1.45135,1.4509,1.45105,53800000.0
2008-10-27 19:51:00,1.45105,1.45115,1.45095,1.45105,81000000.0
2008-10-27 19:52:00,1.45105,1.45105,1.4495,1.44985,428400003.0
2008-10-27 19:53:00,1.4499,1.4499,1.44925,1.4494,412000003.0
2008-10-27 19:54:00,1.4494,1.44955,1.4492,1.44935,240400000.0
2008-10-27 19:55:00,1.4493,1.4493,1.44855,1.4487,276600000.0
2008-10-27 19:56:00,1.4487,1.44915,1.44825,1.44895,543599998.0
2008-10-27 19:57:00,1.449,1.4492,1.44885,1.4489,345600000.0
2008-10-27 19:58:00,1.4489,1.44925,1.44885,1.44915,144600000.0
2008-10-27 19:59:00,1.44915,1.45005,1.4491,1.45,316400000.0
2008-10-27 20:00:00,1.45,1.45075,1.4493,1.45015,458800000.0
2008-10-27 20:01:00,1.45015,1.4507,1.44955,1.4496,366200000.0
2008-10-27 20:02:00,1.44965,1.45,1.44965,1.45,298800000.0
2008-10-27 20:03:00,1.44995,1.44995,1.44915,1.4493,280999994.0
2008-10-27 20:04:00,1.4493,1.4495,1.4491,1.4491,655399987.0
2008-10-27 20:05:00,1.44915,1.4494,1.4491,1.44935,378800000.0
2008-10-27 20:06:00,1.4493,1.4493,1.44845,1.4491,356300000.0
2008-10-27 20:07:00,1.44905,1.4492,1.449,1.449,299400000.0
2008-10-27 20:08:00,1.449,1.4495,1.44895,1.4494,295599999.0
2008-10-27 20:09:00,1.44945,1.4498,1.4493,1.4496,367800000.0
2008-10-27 20:10:00,1.44965,1.4501,1.4496,1.4498,176900000.0
2008-10-27 20:11:00,1.4498,1.4503,1.4498,1.45,157600000.0
2008-10-27 20:12:00,1.45,1.4503,1.45,1.4501,66300000.0
2008-10-27 20:13:00,1.4501,1.4501,1.4492,1.4496,917700017.0
2008-10-27 20:14:00,1.44935,1.4496,1.44905,1.4495,918700024.0
2008-10-27 20:15:00,1.44945,1.4498,1.44945,1.4498,97600000.0
2008-10-27 20:16:00,1.4497,1.4497,1.4493,1.4493,50300000.0
2008-10-27 20:17:00,1.4493,1.44955,1.4491,1.4494,757700000.0
2008-10-27 20:18:00,1.4494,1.4498,1.4494,1.4496,232600000.0
2008-10-27 20:19:00,1.4497,1.44975,1.4494,1.4495,437999999.0
2008-10-27 20:20:00,1.44955,1.44975,1.4494,1.4495,18500000.0
2008-10-27 20:21:00,1.4495,1.4496,1.4494,1.4494,290000000.0
2008-10-27 20:22:00,1.4488,1.44915,1.4486,1.449,121700000.0
2008-10-27 20:23:00,1.449,1.44905,1.4486,1.4487,191100000.0
2008-10-27 20:24:00,1.4487,1.449,1.44865,1.4489,227300000.0
2008-10-27 20:25:00,1.44895,1.449,1.44855,1.4488,221000000.0
2008-10-27 20:26:00,1.4488,1.4488,1.4486,1.4486,108500000.0
2008-10-27 20:27:00,1.4486,1.4487,1.4486,1.4487,116200000.0
2008-10-27 20:28:00,1.4487,1.4487,1.44815,1.4484,72200000.0
2008-10-27 20:29:00,1.4484,1.44935,1.4483,1.44875,410500000.0
2008-10-27 20:30:00,1.4487,1.4487,1.44725,1.4484,401700000.0
2008-10-27 20:31:00,1.44835,1.44835,1.44795,1.44835,356499997.0
2008-10-27 20:32:00,1.4486,1.44875,1.44805,1.44855,250300000.0
2008-10-27 20:33:00,1.44855,1.44855,1.4474,1.4474,262900000.0
2008-10-27 20:34:00,1.4475,1.448,1.4475,1.44765,212800000.0
2008-10-27 20:35:00,1.44775,1.4491,1.44765,1.44905,325300000.0
2008-10-27 20:36:00,1.4489,1.44925,1.4482,1.4482,234900000.0
2008-10-27 20:37:00,1.4482,1.449,1.44755,1.4489,227500000.0
2008-10-27 20:38:00,1.44895,1.45005,1.44895,1.44945,299600000.0
2008-10-27 20:39:00,1.44955,1.4502,1.44945,1.4496,283300000.0
2008-10-27 20:40:00,1.4496,1.44965,1.44825,1.44825,246000000.0
2008-10-27 20:41:00,1.44825,1.44985,1.44825,1.44985,340900000.0
2008-10-27 20:42:00,1.4499,1.44995,1.4488,1.4495,317500000.0
2008-10-27 20:43:00,1.4495,1.4498,1.4495,1.4495,208900000.0
2008-10-27 20:44:00,1.4495,1.4505,1.4495,1.45035,283700001.0
2008-10-27 20:45:00,1.45035,1.45115,1.44965,1.4509,243800000.0
2008-10-27 20:46:00,1.45095,1.4512,1.45055,1.45095,67600000.0
2008-10-27 20:47:00,1.45095,1.4512,1.45095,1.4512,39400000.0
2008-10-27 20:48:00,1.4512,1.4513,1.45035,1.45055,185800000.0
2008-10-27 20:49:00,1.4506,1.45085,1.4505,1.4507,249200000.0
2008-10-27 20:50:00,1.4507,1.4507,1.44955,1.44955,226000000.0
2008-10-27 20:51:00,1.44975,1.45,1.4494,1.4496,381000000.0
2008-10-27 20:52:00,1.4497,1.4497,1.4488,1.44925,175800000.0
2008-10-27 20:53:00,1.44925,1.44925,1.44845,1.4492,123800000.0
2008-10-27 20:54:00,1.44925,1.4503,1.44925,1.45,519000000.0
2008-10-27 20:55:00,1.45,1.45055,1.44955,1.4502,291000000.0
2008-10-27 20:56:00,1.45025,1.45025,1.4501,1.45015,14000000.0
2008-10-27 20:57:00,1.45015,1.45015,1.4501,1.4501,2200000.0
2008-10-27 20:58:00,1.4501,1.4501,1.4487,1.4488,266200000.0
2008-10-27 20:59:00,1.44895,1.44935,1.4486,1.4487,318399998.0
2008-10-27 21:00:00,1.44885,1.44955,1.4486,1.4495,120800000.0
2008-10-27 21:01:00,1.4495,1.4498,1.4495,1.4498,68600000.0
2008-10-27 21:02:00,1.4498,1.45,1.4497,1.4499,249600000.0
2008-10-27 21:03:00,1.4499,1.45005,1.4495,1.4497,149000000.0
2008-10-27 21:04:00,1.4497,1.4498,1.4494,1.4494,120800000.0
2008-10-27 21:05:00,1.4494,1.4494,1.44735,1.4481,345000000.0
2008-10-27 21:06:00,1.4481,1.44845,1.44745,1.44745,101800000.0
2008-10-27 21:07:00,1.44745,1.44835,1.44675,1.44715,549999999.0
2008-10-27 21:08:00,1.44725,1.44845,1.4471,1.44735,409600000.0
2008-10-27 21:09:00,1.44745,1.44745,1.44635,1.44655,309000000.0
2008-10-27 21:10:00,1.4467,1.4479,1.4467,1.44785,281399999.0
2008-10-27 21:11:00,1.44785,1.4485,1.44785,1.44805,241200000.0
2008-10-27 21:12:00,1.44805,1.45005,1.44805,1.45005,383399999.0
2008-10-27 21:13:00,1.45075,1.45095,1.45035,1.4506,214000000.0
2008-10-27 21:14:00,1.4506,1.4506,1.45035,1.4504,178800000.0
2008-10-27 21:15:00,1.4504,1.4504,1.4504,1.4504,27600000.0
2008-10-27 21:16:00,1.4504,1.4505,1.45025,1.4505,15400000.0
2008-10-27 21:17:00,1.4505,1.4505,1.4505,1.4505,2000000.0
2008-10-27 21:18:00,1.4505,1.4505,1.4505,1.4505,1000000.0
2008-10-27 21:19:00,1.4505,1.4505,1.4498,1.4498,348400000.0
2008-10-27 21:20:00,1.4498,1.44995,1.44905,1.44905,248000000.0
2008-10-27 21:21:00,1.44905,1.44935,1.449,1.44905,183800000.0
2008-10-27 21:22:00,1.4491,1.44915,1.44895,1.449,112800000.0
2008-10-27 21:23:00,1.449,1.4493,1.44775,1.4485,148600000.0
2008-10-27 21:24:00,1.4486,1.4486,1.44805,1.44835,147600000.0
2008-10-27 21:25:00,1.44845,1.44875,1.44845,1.4486,47200000.0
2008-10-27 21:26:00,1.44855,1.4488,1.448,1.44855,295200000.0
2008-10-27 21:27:00,1.4486,1.4486,1.4474,1.44775,369400000.0
2008-10-27 21:28:00,1.4478,1.44835,1.4478,1.44835,76000000.0
2008-10-27 21:29:00,1.44845,1.44885,1.44805,1.4484,144200000.0
2008-10-27 21:30:00,1.44835,1.4484,1.44745,1.4476,115800000.0
2008-10-27 21:31:00,1.44725,1.4473,1.4467,1.4468,173800000.0
2008-10-27 21:32:00,1.44685,1.4498,1.44685,1.4498,455000000.0
2008-10-27 21:33:00,1.44985,1.45045,1.44985,1.45025,258000000.0
2008-10-27 21:34:00,1.45035,1.4506,1.44945,1.4502,419800000.0
2008-10-27 21:35:00,1.45035,1.45035,1.45,1.45,672199982.0
2008-10-27 21:36:00,1.45005,1.4505,1.45,1.4501,381199991.0
2008-10-27 21:37:00,1.4501,1.4504,1.4501,1.45025,255800000.0
2008-10-27 21:38:00,1.4501,1.4509,1.44995,1.4508,147200000.0
2008-10-27 21:39:00,1.4508,1.45085,1.45035,1.4504,104200000.0
2008-10-27 21:40:00,1.4504,1.4507,1.4504,1.4504,115600000.0
2008-10-27 21:41:00,1.4504,1.4504,1.449,1.4493,433000000.0
2008-10-27 21:42:00,1.44935,1.4501,1.4493,1.4498,321600000.0
2008-10-27 21:43:00,1.4498,1.4505,1.44935,1.4505,322800000.0
2008-10-27 21:44:00,1.4505,1.4509,1.45045,1.45045,154200000.0
2008-10-27 21:45:00,1.45055,1.4508,1.45,1.45,243400000.0
2008-10-27 21:46:00,1.45005,1.45005,1.4499,1.45005,117400000.0
2008-10-27 21:47:00,1.45,1.4501,1.4491,1.4495,296999999.0
2008-10-27 21:48:00,1.4495,1.44965,1.44895,1.44955,297000000.0
2008-10-27 21:49:00,1.4498,1.4503,1.44975,1.4501,206600000.0
2008-10-27 21:50:00,1.4502,1.45025,1.44985,1.4501,314400000.0
2008-10-27 21:51:00,1.4501,1.45015,1.4498,1.44985,264600000.0
2008-10-27 21:52:00,1.44985,1.45055,1.4498,1.45055,373600000.0
2008-10-27 21:53:00,1.4507,1.4509,1.44975,1.4499,220200000.0
2008-10-27 21:54:00,1.45,1.45115,1.4496,1.4505,368200000.0
2008-10-27 21:55:00,1.4505,1.45065,1.4496,1.4498,401800000.0
2008-10-27 21:56:00,1.4498,1.4498,1.44835,1.449,162800000.0
2008-10-27 21:57:00,1.449,1.449,1.44845,1.4488,182300000.0
2008-10-27 21:58:00,1.4488,1.449,1.4485,1.4486,277200000.0
2008-10-27 21:59:00,1.44865,1.449,1.44805,1.44885,340800000.0
2008-10-27 22:00:00,1.44885,1.44885,1.4485,1.4485,52200000.0
2008-10-27 22:01:00,1.4485,1.44865,1.44815,1.44815,93200000.0
2008-10-27 22:02:00,1.4482,1.44895,1.4479,1.4482,273200000.0
2008-10-27 22:03:00,1.4483,1.44835,1.4479,1.448,260200000.0
2008-10-27 22:04:00,1.448,1.4482,1.448,1.448,70000000.0
2008-10-27 22:05:00,1.448,1.448,1.4475,1.44755,32400000.0
2008-10-27 22:06:00,1.44755,1.44795,1.4474,1.44765,371000000.0
2008-10-27 22:07:00,1.4477,1.4477,1.4474,1.4475,280200000.0
2008-10-27 22:08:00,1.4475,1.44765,1.44705,1.4473,90000000.0
2008-10-27 22:09:00,1.44735,1.44775,1.44655,1.4469,365800000.0
2008-10-27 22:10:00,1.44655,1.4469,1.44575,1.44585,207800000.0
2008-10-27 22:11:00,1.44585,1.44605,1.4456,1.4459,308200000.0
2008-10-27 22:12:00,1.4459,1.4476,1.4459,1.4471,387900001.0
2008-10-27 22:13:00,1.4471,1.4472,1.4455,1.44595,247000000.0
2008-10-27 22:14:00,1.4459,1.4461,1.4459,1.4461,67200000.0
2008-10-27 22:15:00,1.44605,1.44605,1.4457,1.44575,42600000.0
2008-10-27 22:16:00,1.44575,1.44575,1.4455,1.44555,158600000.0
2008-10-27 22:17:00,1.4456,1.4462,1.4456,1.44605,89200000.0
2008-10-27 22:18:00,1.44615,1.44675,1.44615,1.44675,102800000.0
2008-10-27 22:19:00,1.44675,1.44695,1.4466,1.4466,188000000.0
2008-10-27 22:20:00,1.4467,1.4467,1.446,1.44625,214000000.0
2008-10-27 22:21:00,1.4462,1.44655,1.4461,1.4464,142000000.0
2008-10-27 22:22:00,1.4464,1.44695,1.44625,1.4469,93200000.0
2008-10-27 22:23:00,1.4465,1.44695,1.4461,1.4462,288400000.0
2008-10-27 22:24:00,1.4462,1.4462,1.4455,1.4456,125600000.0
2008-10-27 22:25:00,1.4456,1.4456,1.44535,1.4455,53400000.0
2008-10-27 22:26:00,1.44545,1.44545,1.4448,1.44505,114600000.0
2008-10-27 22:27:00,1.445,1.4452,1.445,1.445,93800000.0
2008-10-27 22:28:00,1.445,1.445,1.445,1.445,87600000.0
2008-10-27 22:29:00,1.445,1.445,1.4425,1.4441,248400000.0
2008-10-27 22:30:00,1.44435,1.445,1.4434,1.4442,457999999.0
2008-10-27 22:31:00,1.44375,1.44465,1.44365,1.44465,208600000.0
2008-10-27 22:32:00,1.44465,1.4452,1.4446,1.445,185200000.0
2008-10-27 22:33:00,1.44505,1.4454,1.445,1.445,94600000.0
2008-10-27 22:34:00,1.445,1.44515,1.44455,1.44465,192600000.0
2008-10-27 22:35:00,1.44455,1.44455,1.4444,1.4445,344200000.0
2008-10-27 22:36:00,1.44455,1.44505,1.4444,1.4449,77000000.0
2008-10-27 22:37:00,1.4449,1.44515,1.44485,1.44515,35400000.0
2008-10-27 22:38:00,1.44505,1.4453,1.44505,1.4452,11000000.0
2008-10-27 22:39:00,1.44515,1.44525,1.4448,1.44485,31000000.0
2008-10-27 22:40:00,1.44485,1.445,1.4448,1.445,75400000.0
2008-10-27 22:41:00,1.445,1.445,1.4448,1.4448,52600000.0
2008-10-27 22:42:00,1.4448,1.44485,1.4446,1.4446,74800000.0
2008-10-27 22:43:00,1.4447,1.4447,1.4442,1.44435,107800000.0
2008-10-27 22:44:00,1.4443,1.44445,1.444,1.44405,30200000.0
2008-10-27 22:45:00,1.4441,1.4441,1.44385,1.444,33600000.0
2008-10-27 22:46:00,1.444,1.4445,1.44385,1.44395,29600000.0
2008-10-27 22:47:00,1.4441,1.4444,1.44385,1.4439,46200000.0
2008-10-27 22:48:00,1.44385,1.44385,1.4437,1.4438,49600000.0
2008-10-27 22:49:00,1.4438,1.4438,1.4434,1.44355,28800000.0
2008-10-27 22:50:00,1.4436,1.4438,1.44345,1.4437,53000000.0
2008-10-27 22:51:00,1.44375,1.44375,1.4433,1.4433,16200000.0
2008-10-27 22:52:00,1.44345,1.4436,1.44335,1.44345,23000000.0
2008-10-27 22:53:00,1.4434,1.44395,1.44335,1.4437,40000000.0
2008-10-27 22:54:00,1.44375,1.44375,1.4436,1.4436,82600000.0
2008-10-27 22:55:00,1.4436,1.444,1.4436,1.444,99200000.0
2008-10-27 22:56:00,1.44395,1.44415,1.4435,1.44365,175200000.0
2008-10-27 22:57:00,1.44365,1.44395,1.4435,1.4436,206400000.0
2008-10-27 22:58:00,1.4436,1.4436,1.4435,1.4435,45600000.0
2008-10-27 22:59:00,1.4435,1.4436,1.4432,1.4433,394799994.0
2008-10-27 23:00:00,1.44265,1.44265,1.44235,1.44235,5800000.0
2008-10-27 23:01:00,1.44295,1.44297,1.4424,1.44264,43000000.0
2008-10-27 23:02:00,1.44292,1.44298,1.44234,1.44298,50000000.0
2008-10-27 23:03:00,1.4427,1.4428,1.4427,1.44275,11000000.0
2008-10-27 23:04:00,1.44275,1.44275,1.44265,1.44265,16000000.0
2008-10-27 23:05:00,1.44265,1.44285,1.44265,1.44285,4000000.0
2008-10-27 23:06:00,1.44285,1.44285,1.4428,1.4428,3000000.0
2008-10-27 23:07:00,1.4428,1.44285,1.4427,1.4427,8000000.0
2008-10-27 23:08:00,1.4426,1.4426,1.44225,1.4424,57800000.0
2008-10-27 23:09:00,1.4424,1.4424,1.4412,1.4415,97000000.0
2008-10-27 23:10:00,1.4415,1.4415,1.44045,1.44095,448800004.0
2008-10-27 23:11:00,1.44045,1.4411,1.44045,1.4406,387600002.0
2008-10-27 23:12:00,1.4406,1.4411,1.43985,1.44005,138400000.0
2008-10-27 23:13:00,1.4401,1.44135,1.43955,1.44135,64400000.0
2008-10-27 23:14:00,1.4415,1.44195,1.4414,1.44195,21000000.0
2008-10-27 23:15:00,1.44205,1.44205,1.44185,1.44195,18000000.0
2008-10-27 23:16:00,1.44195,1.44195,1.4417,1.4417,49600000.0
2008-10-27 23:17:00,1.44185,1.4419,1.4417,1.44175,55200000.0
2008-10-27 23:18:00,1.44175,1.44175,1.4409,1.4417,33200000.0
2008-10-27 23:19:00,1.4417,1.4417,1.4417,1.4417,15600000.0
2008-10-27 23:20:00,1.4417,1.44185,1.4417,1.44185,3400000.0
2008-10-27 23:21:00,1.4419,1.44225,1.4418,1.4419,13200000.0
2008-10-27 23:22:00,1.4419,1.4419,1.4419,1.4419,33600000.0
2008-10-27 23:23:00,1.4419,1.44225,1.4418,1.4418,28000000.0
2008-10-27 23:24:00,1.442,1.44255,1.442,1.44255,27000000.0
2008-10-27 23:25:00,1.44255,1.4427,1.44255,1.4427,12000000.0
2008-10-27 23:26:00,1.44275,1.4428,1.4424,1.4427,88000000.0
2008-10-27 23:27:00,1.44285,1.44315,1.44235,1.44245,207600000.0
2008-10-27 23:28:00,1.4424,1.443,1.4424,1.4424,104400000.0
2008-10-27 23:29:00,1.4424,1.44385,1.4424,1.4437,42000000.0
2008-10-27 23:30:00,1.4437,1.4437,1.4431,1.4431,809800009.0
2008-10-27 23:31:00,1.4431,1.4431,1.4431,1.4431,428400007.0
2008-10-27 23:32:00,1.4431,1.4431,1.4431,1.4431,673200011.0
2008-10-27 23:33:00,1.4431,1.4431,1.4427,1.4428,1321200025.0
2008-10-27 23:34:00,1.4428,1.4431,1.4424,1.4424,422000006.0
2008-10-27 23:35:00,1.4424,1.443,1.4424,1.4427,67800000.0
2008-10-27 23:36:00,1.44245,1.44245,1.4418,1.44185,55200000.0
2008-10-27 23:37:00,1.442,1.4422,1.44185,1.4422,57000000.0
2008-10-27 23:38:00,1.4422,1.4424,1.4413,1.4413,57600000.0
2008-10-27 23:39:00,1.44145,1.44145,1.441,1.4412,115400000.0
2008-10-27 23:40:00,1.4411,1.4412,1.4411,1.4412,11600000.0
2008-10-27 23:41:00,1.4412,1.4412,1.4411,1.4411,25600000.0
2008-10-27 23:42:00,1.44125,1.44215,1.4411,1.4421,69200000.0
2008-10-27 23:43:00,1.44245,1.44245,1.44155,1.4419,69000001.0
2008-10-27 23:44:00,1.44165,1.4417,1.44165,1.4417,45600000.0
2008-10-27 23:45:00,1.4417,1.4417,1.4417,1.4417,34200000.0
2008-10-27 23:46:00,1.44135,1.44148,1.44128,1.44145,465000000.0
2008-10-27 23:47:00,1.44098,1.44146,1.44094,1.44094,688600000.0
2008-10-27 23:48:00,1.4417,1.4417,1.4411,1.44115,67400000.0
2008-10-27 23:49:00,1.44125,1.44125,1.44125,1.44125,1000000.0
2008-10-27 23:50:00,1.44125,1.442,1.4408,1.44135,240800000.0
2008-10-27 23:51:00,1.4414,1.4419,1.4414,1.4416,403999992.0
2008-10-27 23:52:00,1.4416,1.4421,1.4415,1.4416,19200000.0
2008-10-27 23:53:00,1.4416,1.4416,1.4416,1.4416,3000000.0
2008-10-27 23:54:00,1.4416,1.44165,1.4416,1.4416,30600000.0
2008-10-27 23:55:00,1.4416,1.4417,1.4416,1.4417,17800000.0
2008-10-27 23:56:00,1.44165,1.44165,1.4416,1.4416,4000000.0
2008-10-27 23:57:00,1.4416,1.4416,1.4416,1.4416,8400000.0
2008-10-27 23:58:00,1.4416,1.4416,1.44095,1.441,128000000.0
2008-10-27 23:59:00,1.441,1.44125,1.441,1.44125,24000000.0
2008-10-28 00:00:00,1.44125,1.44125,1.44125,1.44125,15000000.0
2008-10-28 00:01:00,1.4412,1.4412,1.4412,1.4412,6000000.0
2008-10-28 00:02:00,1.44135,1.4414,1.4412,1.4412,18400000.0
2008-10-28 00:03:00,1.4412,1.44185,1.4412,1.44185,15600000.0
2008-10-28 00:04:00,1.4419,1.4419,1.44135,1.44135,8600000.0
2008-10-28 00:05:00,1.4414,1.4414,1.4414,1.4414,2000000.0
2008-10-28 00:06:00,1.4414,1.4414,1.4414,1.4414,4200000.0
2008-10-28 00:07:00,1.4414,1.4414,1.4414,1.4414,6000000.0
2008-10-28 00:08:00,1.4414,1.4414,1.4414,1.4414,1200000.0
2008-10-28 00:09:00,1.4414,1.4414,1.4413,1.4414,16200000.0
2008-10-28 00:10:00,1.4414,1.44145,1.4413,1.4413,11000000.0
2008-10-28 00:11:00,1.4413,1.4413,1.44125,1.44125,2200000.0
2008-10-28 00:12:00,1.44125,1.44125,1.4412,1.4412,112799998.0
2008-10-28 00:13:00,1.4412,1.4413,1.4412,1.4413,337000004.0
2008-10-28 00:14:00,1.4413,1.4413,1.4412,1.44125,450800000.0
2008-10-28 00:15:00,1.44125,1.44125,1.4412,1.4412,112599998.0
2008-10-28 00:16:00,1.4412,1.4412,1.4412,1.4412,1004399982.0
2008-10-28 00:17:00,1.4412,1.4412,1.4412,1.4412,445799994.0
2008-10-28 00:18:00,1.4412,1.4412,1.4412,1.4412,334799994.0
2008-10-28 00:19:00,1.44124,1.44126,1.4407,1.44096,276000000.0
2008-10-28 00:20:00,1.4412,1.4412,1.4412,1.4412,1003199986.0
2008-10-28 00:21:00,1.4409,1.44143,1.44086,1.44102,331200000.0
2008-10-28 00:22:00,1.4412,1.4412,1.4412,1.4412,334799994.0
2008-10-28 00:23:00,1.4412,1.4412,1.4412,1.4412,891599988.0
2008-10-28 00:24:00,1.4412,1.4412,1.4412,1.4412,445199996.0
2008-10-28 00:25:00,1.4412,1.4412,1.4412,1.4412,669599988.0
2008-10-28 00:26:00,1.4412,1.4412,1.4412,1.4412,2400000.0
2008-10-28 00:27:00,1.4412,1.4412,1.4412,1.4412,20400000.0
2008-10-28 00:28:00,1.4412,1.4412,1.4412,1.4412,13200000.0
2008-10-28 00:29:00,1.4412,1.4412,1.4412,1.4412,7600000.0
2008-10-28 00:30:00,1.4412,1.4412,1.4412,1.4412,5000000.0
2008-10-28 00:31:00,1.4412,1.4412,1.4412,1.4412,2000000.0
2008-10-28 00:32:00,1.4412,1.4412,1.4412,1.4412,2000000.0
2008-10-28 00:33:00,1.4412,1.4412,1.4412,1.4412,4000000.0
2008-10-28 00:34:00,1.4412,1.4412,1.4412,1.4412,20000000.0
2008-10-28 00:35:00,1.4412,1.4412,1.4412,1.4412,15000000.0
2008-10-28 00:36:00,1.4412,1.4412,1.4412,1.4412,13200000.0
2008-10-28 00:37:00,1.4412,1.4413,1.4412,1.4413,13800000.0
2008-10-28 00:38:00,1.4413,1.4415,1.4413,1.4414,29000000.0
2008-10-28 00:39:00,1.4414,1.4416,1.4414,1.44145,54000000.0
2008-10-28 00:40:00,1.44145,1.44185,1.44145,1.44175,52400000.0
2008-10-28 00:41:00,1.44175,1.44175,1.44175,1.44175,7000000.0
2008-10-28 00:42:00,1.44175,1.44175,1.4417,1.44175,46000000.0
2008-10-28 00:43:00,1.44175,1.4425,1.44155,1.442,195400000.0
2008-10-28 00:44:00,1.442,1.442,1.442,1.442,66000000.0
2008-10-28 00:45:00,1.442,1.442,1.44145,1.442,282000000.0
2008-10-28 00:46:00,1.442,1.442,1.44145,1.44185,198000000.0
2008-10-28 00:47:00,1.442,1.442,1.44145,1.44185,72000000.0
2008-10-28 00:48:00,1.442,1.442,1.442,1.442,6000000.0
2008-10-28 00:49:00,1.442,1.442,1.442,1.442,24000000.0
2008-10-28 00:50:00,1.442,1.442,1.442,1.442,6000000.0
2008-10-28 00:51:00,1.442,1.442,1.442,1.442,66000000.0
2008-10-28 00:52:00,1.442,1.442,1.44145,1.44145,240000000.0
2008-10-28 00:53:00,1.44185,1.442,1.44125,1.4414,273600000.0
2008-10-28 00:54:00,1.4414,1.44145,1.4414,1.4414,48000000.0
2008-10-28 00:55:00,1.4414,1.4414,1.4414,1.4414,7200000.0
2008-10-28 00:56:00,1.4414,1.4415,1.4414,1.4415,52800000.0
2008-10-28 00:57:00,1.4415,1.4417,1.4415,1.44165,23000000.0
2008-10-28 00:58:00,1.4416,1.4417,1.44145,1.44145,51800000.0
2008-10-28 00:59:00,1.4415,1.4415,1.4415,1.4415,64800000.0
2008-10-28 01:00:00,1.4415,1.4415,1.4411,1.4413,39400000.0
2008-10-28 01:01:00,1.4414,1.4418,1.4413,1.44155,29200000.0
2008-10-28 01:02:00,1.44165,1.44185,1.4414,1.4414,25200000.0
2008-10-28 01:03:00,1.4415,1.44155,1.44135,1.44145,177600000.0
2008-10-28 01:04:00,1.44145,1.4418,1.44145,1.4417,101200000.0
2008-10-28 01:05:00,1.4416,1.4416,1.44155,1.4416,8000000.0
2008-10-28 01:06:00,1.4417,1.4422,1.44165,1.44215,30000000.0
2008-10-28 01:07:00,1.44215,1.44225,1.44215,1.4422,6000000.0
2008-10-28 01:08:00,1.4422,1.4422,1.44195,1.44215,44800000.0
2008-10-28 01:09:00,1.44215,1.4424,1.44185,1.44185,36400000.0
2008-10-28 01:10:00,1.44215,1.4424,1.4418,1.4419,79400000.0
2008-10-28 01:11:00,1.4419,1.442,1.4418,1.4418,68600000.0
2008-10-28 01:12:00,1.4418,1.442,1.4418,1.442,66800000.0
2008-10-28 01:13:00,1.442,1.44235,1.44195,1.44235,46400000.0
2008-10-28 01:14:00,1.4424,1.44245,1.44235,1.44235,14200000.0
2008-10-28 01:15:00,1.4425,1.4426,1.44225,1.4424,195800001.0
2008-10-28 01:16:00,1.4425,1.44275,1.44245,1.44265,39000000.0
2008-10-28 01:17:00,1.4424,1.4424,1.44235,1.4424,10400000.0
2008-10-28 01:18:00,1.44245,1.44245,1.44245,1.44245,3000000.0
2008-10-28 01:19:00,1.44245,1.44245,1.44245,1.44245,4000000.0
2008-10-28 01:20:00,1.44245,1.44245,1.44245,1.44245,3000000.0
2008-10-28 01:21:00,1.44245,1.44245,1.4415,1.44165,312800000.0
2008-10-28 01:22:00,1.44175,1.44175,1.44145,1.44165,122400000.0
2008-10-28 01:23:00,1.44175,1.44175,1.4415,1.4415,79000000.0
2008-10-28 01:24:00,1.4415,1.4415,1.4415,1.4415,4000000.0
2008-10-28 01:25:00,1.4415,1.4415,1.4415,1.4415,2000000.0
2008-10-28 01:26:00,1.4411,1.44127,1.44101,1.44108,125800000.0
2008-10-28 01:27:00,1.4415,1.4419,1.4415,1.4418,48200000.0
2008-10-28 01:28:00,1.44185,1.44185,1.4418,1.44185,28800000.0
2008-10-28 01:29:00,1.44185,1.44185,1.44185,1.44185,2200000.0
2008-10-28 01:30:00,1.44185,1.44185,1.4414,1.4415,173400000.0
2008-10-28 01:31:00,1.4415,1.4415,1.4415,1.4415,14400000.0
2008-10-28 01:32:00,1.4415,1.4415,1.4415,1.4415,10200000.0
2008-10-28 01:33:00,1.44155,1.4416,1.44155,1.44155,18600000.0
2008-10-28 01:34:00,1.4415,1.4415,1.4415,1.4415,9600000.0
2008-10-28 01:35:00,1.4415,1.4415,1.4415,1.4415,24000000.0
2008-10-28 01:36:00,1.4415,1.44175,1.4415,1.4416,94800000.0
2008-10-28 01:37:00,1.4417,1.44175,1.4415,1.44175,195600000.0
2008-10-28 01:38:00,1.4414,1.4418,1.4414,1.4415,248000000.0
2008-10-28 01:39:00,1.4415,1.44165,1.4415,1.4415,93600000.0
2008-10-28 01:40:00,1.4415,1.4417,1.4414,1.44155,129600000.0
2008-10-28 01:41:00,1.4416,1.44165,1.4415,1.4415,97200000.0
2008-10-28 01:42:00,1.4415,1.4417,1.4415,1.4415,132000000.0
2008-10-28 01:43:00,1.4415,1.44155,1.4415,1.4415,56400000.0
2008-10-28 01:44:00,1.4415,1.4415,1.4415,1.4415,25200000.0
2008-10-28 01:45:00,1.44155,1.4417,1.4415,1.4415,157800000.0
2008-10-28 01:46:00,1.4415,1.44155,1.4415,1.4415,130800000.0
2008-10-28 01:47:00,1.4415,1.4415,1.4415,1.4415,34800000.0
2008-10-28 01:48:00,1.4415,1.4415,1.4415,1.4415,36000000.0
2008-10-28 01:49:00,1.4415,1.4415,1.4415,1.4415,37200000.0
2008-10-28 01:50:00,1.44113,1.44157,1.44113,1.44131,32000000.0
2008-10-28 01:51:00,1.4415,1.44165,1.4415,1.44165,42800000.0
2008-10-28 01:52:00,1.4418,1.44185,1.44175,1.4418,10000000.0
2008-10-28 01:53:00,1.4417,1.4417,1.4415,1.4415,23200000.0
2008-10-28 01:54:00,1.44155,1.44155,1.4415,1.4415,68400000.0
2008-10-28 01:55:00,1.4415,1.44155,1.4415,1.4415,30000000.0
2008-10-28 01:56:00,1.4415,1.4415,1.4415,1.4415,78000000.0
2008-10-28 01:57:00,1.4415,1.4416,1.4415,1.4415,91200000.0
2008-10-28 01:58:00,1.4415,1.44175,1.4415,1.44175,112800000.0
2008-10-28 01:59:00,1.4421,1.4421,1.4414,1.44175,119800000.0
2008-10-28 02:00:00,1.44175,1.4423,1.4416,1.4417,221200000.0
2008-10-28 02:01:00,1.44175,1.4418,1.4417,1.4418,221800000.0
2008-10-28 02:02:00,1.44225,1.4424,1.44165,1.44195,61000000.0
2008-10-28 02:03:00,1.44215,1.4426,1.4419,1.4421,41000000.0
2008-10-28 02:04:00,1.4422,1.4423,1.44195,1.4421,97000000.0
2008-10-28 02:05:00,1.44215,1.44215,1.44195,1.44205,49600000.0
2008-10-28 02:06:00,1.442,1.44205,1.442,1.44205,13000000.0
2008-10-28 02:07:00,1.442,1.4421,1.442,1.442,7000000.0
2008-10-28 02:08:00,1.44205,1.44215,1.442,1.44205,12000000.0
2008-10-28 02:09:00,1.4422,1.4423,1.442,1.442,33200000.0
2008-10-28 02:10:00,1.44205,1.44205,1.442,1.442,11000000.0
2008-10-28 02:11:00,1.442,1.44285,1.442,1.44235,116400000.0
2008-10-28 02:12:00,1.44225,1.4427,1.4421,1.4421,425199992.0
2008-10-28 02:13:00,1.44225,1.44255,1.4422,1.44225,30000000.0
2008-10-28 02:14:00,1.44235,1.44305,1.44235,1.443,41000000.0
2008-10-28 02:15:00,1.443,1.44345,1.4426,1.4434,76000000.0
2008-10-28 02:16:00,1.4434,1.44395,1.4431,1.4439,114400000.0
2008-10-28 02:17:00,1.44385,1.4439,1.4432,1.4433,274600000.0
2008-10-28 02:18:00,1.4433,1.4439,1.4433,1.4439,136400000.0
2008-10-28 02:19:00,1.4438,1.44415,1.4437,1.44375,211800000.0
2008-10-28 02:20:00,1.44395,1.44415,1.4437,1.44415,78600000.0
2008-10-28 02:21:00,1.44425,1.4454,1.44375,1.44475,307400000.0
2008-10-28 02:22:00,1.4449,1.44505,1.4443,1.44445,252200000.0
2008-10-28 02:23:00,1.44455,1.44455,1.444,1.444,182600000.0
2008-10-28 02:24:00,1.4439,1.4441,1.44325,1.44345,161600000.0
2008-10-28 02:25:00,1.44345,1.4438,1.44345,1.44375,47000000.0
2008-10-28 02:26:00,1.4437,1.4439,1.44355,1.4439,19400000.0
2008-10-28 02:27:00,1.44395,1.44395,1.44365,1.44365,28600000.0
2008-10-28 02:28:00,1.44365,1.44365,1.4429,1.4429,127800000.0
2008-10-28 02:29:00,1.4429,1.4432,1.4426,1.44275,38200000.0
2008-10-28 02:30:00,1.44275,1.443,1.44245,1.44245,169000000.0
2008-10-28 02:31:00,1.4423,1.4423,1.44155,1.4418,158000000.0
2008-10-28 02:32:00,1.4417,1.442,1.4417,1.44195,234200000.0
2008-10-28 02:33:00,1.44195,1.44195,1.4416,1.4416,140600000.0
2008-10-28 02:34:00,1.4416,1.4416,1.43915,1.44105,366000000.0
2008-10-28 02:35:00,1.4411,1.44195,1.44085,1.4413,550799990.0
2008-10-28 02:36:00,1.4414,1.4417,1.44105,1.4417,153800000.0
2008-10-28 02:37:00,1.4417,1.44175,1.44155,1.4417,68600000.0
2008-10-28 02:38:00,1.4417,1.4419,1.4417,1.4419,43000000.0
2008-10-28 02:39:00,1.44195,1.44205,1.4417,1.44205,115000000.0
2008-10-28 02:40:00,1.4421,1.4422,1.44205,1.44215,32400000.0
2008-10-28 02:41:00,1.44215,1.44225,1.4418,1.4418,97200000.0
2008-10-28 02:42:00,1.4418,1.44195,1.4414,1.4414,99800000.0
2008-10-28 02:43:00,1.4414,1.44145,1.4408,1.44125,165800000.0
2008-10-28 02:44:00,1.44135,1.4414,1.44135,1.4414,5200000.0
2008-10-28 02:45:00,1.44145,1.44195,1.44145,1.44195,8000000.0
2008-10-28 02:46:00,1.442,1.44225,1.442,1.44215,140599998.0
2008-10-28 02:47:00,1.442,1.4421,1.4417,1.4417,376800000.0
2008-10-28 02:48:00,1.4419,1.44225,1.4416,1.4417,172000000.0
2008-10-28 02:49:00,1.44175,1.4418,1.4417,1.4417,147400000.0
2008-10-28 02:50:00,1.4417,1.4423,1.4417,1.44205,171600000.0
2008-10-28 02:51:00,1.44205,1.4422,1.4415,1.4422,150000000.0
2008-10-28 02:52:00,1.44215,1.44225,1.44135,1.4416,171800000.0
2008-10-28 02:53:00,1.4416,1.4422,1.44075,1.4422,190400000.0
2008-10-28 02:54:00,1.4422,1.44245,1.43965,1.44005,547200000.0
2008-10-28 02:55:00,1.44005,1.4404,1.4395,1.4399,261200000.0
2008-10-28 02:56:00,1.4399,1.4407,1.4399,1.4407,40000000.0
2008-10-28 02:57:00,1.4407,1.4409,1.44035,1.4404,64600000.0
2008-10-28 02:58:00,1.4404,1.4404,1.4404,1.4404,12000000.0
2008-10-28 02:59:00,1.4404,1.4404,1.43935,1.4395,186200000.0
2008-10-28 03:00:00,1.4395,1.43955,1.43815,1.4384,356400000.0
2008-10-28 03:01:00,1.4384,1.4384,1.43755,1.4376,500400000.0
2008-10-28 03:02:00,1.4376,1.4376,1.437,1.4374,184800000.0
2008-10-28 03:03:00,1.4375,1.4376,1.43665,1.43715,227200000.0
2008-10-28 03:04:00,1.4371,1.4373,1.43525,1.43555,198800000.0
2008-10-28 03:05:00,1.43555,1.4358,1.43185,1.4321,701500000.0
2008-10-28 03:06:00,1.43225,1.433,1.43175,1.43175,303000000.0
2008-10-28 03:07:00,1.4322,1.4338,1.4322,1.4338,134600000.0
2008-10-28 03:08:00,1.4338,1.43425,1.4333,1.434,392200000.0
2008-10-28 03:09:00,1.434,1.43515,1.434,1.4346,315000000.0
2008-10-28 03:10:00,1.4346,1.4346,1.43385,1.4341,163600000.0
2008-10-28 03:11:00,1.43415,1.43415,1.4338,1.4341,157800000.0
2008-10-28 03:12:00,1.43415,1.43415,1.4337,1.4338,178000000.0
2008-10-28 03:13:00,1.43375,1.43405,1.4337,1.4337,353600000.0
2008-10-28 03:14:00,1.4337,1.4344,1.43285,1.4331,446200000.0
2008-10-28 03:15:00,1.4332,1.4338,1.4332,1.43365,210000000.0
2008-10-28 03:16:00,1.4336,1.4338,1.4319,1.43195,355800000.0
2008-10-28 03:17:00,1.4319,1.4327,1.43185,1.43195,216000000.0
2008-10-28 03:18:00,1.4327,1.434,1.4319,1.4334,718000000.0
2008-10-28 03:19:00,1.4334,1.4334,1.43255,1.4327,834000000.0
2008-10-28 03:20:00,1.43265,1.4333,1.4323,1.43305,249600000.0
2008-10-28 03:21:00,1.43325,1.4333,1.43315,1.43315,48000000.0
2008-10-28 03:22:00,1.43325,1.43455,1.43315,1.43455,110000000.0
2008-10-28 03:23:00,1.4347,1.43475,1.4345,1.4346,90000000.0
2008-10-28 03:24:00,1.4346,1.4354,1.43425,1.4354,335600000.0
2008-10-28 03:25:00,1.43545,1.43555,1.4346,1.4349,95800000.0
2008-10-28 03:26:00,1.43495,1.43495,1.4349,1.43495,15000000.0
2008-10-28 03:27:00,1.4349,1.43495,1.4349,1.4349,33800000.0
2008-10-28 03:28:00,1.43495,1.43495,1.4349,1.4349,31000000.0
2008-10-28 03:29:00,1.4349,1.43495,1.4349,1.4349,29600000.0
2008-10-28 03:30:00,1.4349,1.43495,1.4349,1.43495,12000000.0
2008-10-28 03:31:00,1.43485,1.43485,1.4346,1.4346,201000000.0
2008-10-28 03:32:00,1.43455,1.4347,1.4344,1.4347,164400000.0
2008-10-28 03:33:00,1.4347,1.4347,1.4344,1.43445,217200000.0
2008-10-28 03:34:00,1.4345,1.43455,1.4344,1.43455,340800000.0
2008-10-28 03:35:00,1.4346,1.4346,1.4344,1.4344,84800000.0
2008-10-28 03:36:00,1.4344,1.4347,1.4344,1.4345,290400000.0
2008-10-28 03:37:00,1.4345,1.43495,1.4344,1.4345,282800000.0
2008-10-28 03:38:00,1.4345,1.43455,1.4336,1.4339,322000000.0
2008-10-28 03:39:00,1.4339,1.43435,1.43365,1.4338,363200000.0
2008-10-28 03:40:00,1.4338,1.4338,1.4328,1.43355,280600000.0
2008-10-28 03:41:00,1.43345,1.43355,1.4334,1.43355,109000000.0
2008-10-28 03:42:00,1.4335,1.4335,1.4334,1.4335,106800000.0
2008-10-28 03:43:00,1.43355,1.4338,1.4334,1.4338,118200000.0
2008-10-28 03:44:00,1.4337,1.43375,1.4334,1.43375,152400000.0
2008-10-28 03:45:00,1.4339,1.4339,1.43385,1.43385,29400000.0
2008-10-28 03:46:00,1.4337,1.4338,1.4337,1.4337,147600000.0
2008-10-28 03:47:00,1.4337,1.4338,1.4337,1.4337,200000000.0
2008-10-28 03:48:00,1.4337,1.4337,1.4329,1.4329,165600000.0
2008-10-28 03:49:00,1.4329,1.4331,1.4329,1.4329,239200000.0
2008-10-28 03:50:00,1.4329,1.43295,1.43285,1.4329,32400000.0
2008-10-28 03:51:00,1.4329,1.43295,1.43285,1.4329,51800000.0
2008-10-28 03:52:00,1.4329,1.4331,1.4329,1.43295,123400000.0
2008-10-28 03:53:00,1.4329,1.43305,1.4329,1.433,55200000.0
2008-10-28 03:54:00,1.4329,1.4336,1.4329,1.433,149200000.0
2008-10-28 03:55:00,1.433,1.43315,1.433,1.43305,336200000.0
2008-10-28 03:56:00,1.43305,1.4332,1.43295,1.433,270000000.0
2008-10-28 03:57:00,1.433,1.4331,1.433,1.4331,66400000.0
2008-10-28 03:58:00,1.4331,1.4331,1.4329,1.4329,125400000.0
2008-10-28 03:59:00,1.4329,1.43315,1.4329,1.43315,291200000.0
2008-10-28 04:00:00,1.4334,1.434,1.43335,1.43385,405400000.0
2008-10-28 04:01:00,1.4338,1.43445,1.4338,1.4343,242200000.0
2008-10-28 04:02:00,1.43425,1.43455,1.4339,1.43405,384000000.0
2008-10-28 04:03:00,1.434,1.4341,1.434,1.43405,504000000.0
2008-10-28 04:04:00,1.434,1.43415,1.4339,1.434,72000000.0
2008-10-28 04:05:00,1.434,1.434,1.43365,1.43375,68200000.0
2008-10-28 04:06:00,1.4338,1.4338,1.4337,1.4338,75400000.0
2008-10-28 04:07:00,1.43395,1.4341,1.43385,1.43395,136000000.0
2008-10-28 04:08:00,1.43405,1.4341,1.4337,1.4338,323400000.0
2008-10-28 04:09:00,1.4337,1.4339,1.43365,1.43375,91000000.0
2008-10-28 04:10:00,1.4338,1.4339,1.4336,1.4339,197800000.0
2008-10-28 04:11:00,1.434,1.43405,1.4335,1.43365,322800000.0
2008-10-28 04:12:00,1.43365,1.43365,1.4328,1.4332,886200000.0
2008-10-28 04:13:00,1.4332,1.4332,1.43255,1.4327,182200000.0
2008-10-28 04:14:00,1.4327,1.43305,1.4324,1.43305,289000000.0
2008-10-28 04:15:00,1.4332,1.4332,1.4325,1.4332,55200000.0
2008-10-28 04:16:00,1.4332,1.4333,1.4332,1.4332,61200000.0
2008-10-28 04:17:00,1.4332,1.4344,1.4332,1.434,236800000.0
2008-10-28 04:18:00,1.434,1.43415,1.434,1.43405,170400000.0
2008-10-28 04:19:00,1.43405,1.4342,1.43395,1.43405,181400000.0
2008-10-28 04:20:00,1.4341,1.4348,1.4341,1.4348,48200000.0
2008-10-28 04:21:00,1.4348,1.4348,1.4348,1.4348,7200000.0
2008-10-28 04:22:00,1.4348,1.4348,1.4348,1.4348,1200000.0
2008-10-28 04:23:00,1.4348,1.4348,1.4348,1.4348,4400000.0
2008-10-28 04:24:00,1.4348,1.435,1.4348,1.435,7000000.0
2008-10-28 04:25:00,1.435,1.43535,1.4349,1.4352,65400000.0
2008-10-28 04:26:00,1.4352,1.4363,1.4352,1.43625,162000000.0
2008-10-28 04:27:00,1.436,1.4363,1.43565,1.4358,244000000.0
2008-10-28 04:28:00,1.4358,1.4358,1.4358,1.4358,126000000.0
2008-10-28 04:29:00,1.4358,1.4358,1.4358,1.4358,84000000.0
2008-10-28 04:30:00,1.4358,1.4358,1.4358,1.4358,120000000.0
2008-10-28 04:31:00,1.4358,1.4358,1.4358,1.4358,36000000.0
2008-10-28 04:32:00,1.4358,1.4363,1.4358,1.43615,391600000.0
2008-10-28 04:33:00,1.4361,1.4367,1.4359,1.4367,437800000.0
2008-10-28 04:34:00,1.43675,1.4368,1.4365,1.4365,213400000.0
2008-10-28 04:35:00,1.4365,1.437,1.4365,1.43695,251400000.0
2008-10-28 04:36:00,1.437,1.43725,1.4367,1.43725,355000000.0
2008-10-28 04:37:00,1.4374,1.4377,1.43715,1.4373,168800000.0
2008-10-28 04:38:00,1.4373,1.43815,1.4373,1.43795,232000000.0
2008-10-28 04:39:00,1.4381,1.43975,1.43805,1.4391,505800000.0
2008-10-28 04:40:00,1.4391,1.43925,1.4387,1.4391,328200000.0
2008-10-28 04:41:00,1.4391,1.4392,1.4391,1.4392,168000000.0
2008-10-28 04:42:00,1.43925,1.43925,1.4391,1.43915,324000000.0
2008-10-28 04:43:00,1.4391,1.4403,1.43855,1.43965,729000000.0
2008-10-28 04:44:00,1.4397,1.44,1.4396,1.4397,172800000.0
2008-10-28 04:45:00,1.4397,1.4397,1.4396,1.4396,189199990.0
2008-10-28 04:46:00,1.43905,1.4391,1.43875,1.4389,119600000.0
2008-10-28 04:47:00,1.4389,1.4389,1.4387,1.4387,521800000.0
2008-10-28 04:48:00,1.4387,1.4387,1.4381,1.4382,318000000.0
2008-10-28 04:49:00,1.4382,1.4382,1.4375,1.43775,243600000.0
2008-10-28 04:50:00,1.43775,1.43775,1.4375,1.4375,285400000.0
2008-10-28 04:51:00,1.43765,1.43765,1.4364,1.4369,319400000.0
2008-10-28 04:52:00,1.4369,1.4371,1.43685,1.4371,50800000.0
2008-10-28 04:53:00,1.4371,1.4371,1.4369,1.4369,124400000.0
2008-10-28 04:54:00,1.4369,1.4369,1.4367,1.4367,35800000.0
2008-10-28 04:55:00,1.4367,1.43755,1.4367,1.43755,146600000.0
2008-10-28 04:56:00,1.43765,1.438,1.4374,1.438,69600000.0
2008-10-28 04:57:00,1.438,1.438,1.4376,1.4377,55000000.0
2008-10-28 04:58:00,1.4377,1.4377,1.4377,1.4377,24000000.0
2008-10-28 04:59:00,1.4377,1.4377,1.4377,1.4377,12000000.0
2008-10-28 05:00:00,1.4377,1.4377,1.4377,1.4377,49800000.0
2008-10-28 05:01:00,1.4377,1.4377,1.4377,1.4377,48000000.0
2008-10-28 05:02:00,1.4377,1.438,1.4377,1.438,38800000.0
2008-10-28 05:03:00,1.43815,1.43835,1.43755,1.4382,213400000.0
2008-10-28 05:04:00,1.4382,1.43835,1.4377,1.43815,187400000.0
2008-10-28 05:05:00,1.4382,1.4393,1.4382,1.43925,135600000.0
2008-10-28 05:06:00,1.4393,1.4399,1.4387,1.4398,660400000.0
2008-10-28 05:07:00,1.4394,1.44015,1.4389,1.4396,344000000.0
2008-10-28 05:08:00,1.4396,1.44005,1.43955,1.44005,439000000.0
2008-10-28 05:09:00,1.43995,1.43995,1.4394,1.4394,190399997.0
2008-10-28 05:10:00,1.43945,1.44005,1.43945,1.44,138600000.0
2008-10-28 05:11:00,1.44,1.4401,1.43975,1.4398,168200000.0
2008-10-28 05:12:00,1.4398,1.43995,1.4398,1.43995,70000000.0
2008-10-28 05:13:00,1.43995,1.44015,1.4399,1.44005,44000000.0
2008-10-28 05:14:00,1.44005,1.44055,1.44005,1.4403,174000000.0
2008-10-28 05:15:00,1.4403,1.4403,1.44,1.44025,49400000.0
2008-10-28 05:16:00,1.44015,1.44045,1.44005,1.44045,86400000.0
2008-10-28 05:17:00,1.44055,1.4407,1.4405,1.4405,271600000.0
2008-10-28 05:18:00,1.4405,1.441,1.4405,1.44095,124799998.0
2008-10-28 05:19:00,1.441,1.44115,1.441,1.44115,5600000.0
2008-10-28 05:20:00,1.44115,1.4413,1.441,1.44105,14600000.0
2008-10-28 05:21:00,1.441,1.4411,1.441,1.4411,20400000.0
2008-10-28 05:22:00,1.4411,1.4411,1.441,1.441,9200000.0
2008-10-28 05:23:00,1.44105,1.44135,1.4408,1.441,134400000.0
2008-10-28 05:24:00,1.441,1.4411,1.441,1.441,181400000.0
2008-10-28 05:25:00,1.441,1.441,1.44015,1.441,209800000.0
2008-10-28 05:26:00,1.441,1.441,1.4409,1.441,27600000.0
2008-10-28 05:27:00,1.44105,1.44105,1.441,1.441,2000000.0
2008-10-28 05:28:00,1.441,1.441,1.44095,1.441,6400000.0
2008-10-28 05:29:00,1.441,1.441,1.441,1.441,5800000.0
2008-10-28 05:30:00,1.441,1.44125,1.4409,1.44125,44200000.0
2008-10-28 05:31:00,1.4413,1.4414,1.4413,1.4413,62400000.0
2008-10-28 05:32:00,1.4413,1.442,1.4411,1.44195,53200000.0
2008-10-28 05:33:00,1.4418,1.4418,1.44155,1.44155,130200000.0
2008-10-28 05:34:00,1.4416,1.4416,1.4416,1.4416,9000000.0
2008-10-28 05:35:00,1.4416,1.44165,1.4416,1.4416,63600000.0
2008-10-28 05:36:00,1.4416,1.44165,1.44155,1.44155,87600000.0
2008-10-28 05:37:00,1.44155,1.4417,1.44155,1.4416,113200000.0
2008-10-28 05:38:00,1.4417,1.442,1.4416,1.442,242800000.0
2008-10-28 05:39:00,1.442,1.44215,1.442,1.442,127200000.0
2008-10-28 05:40:00,1.442,1.4421,1.442,1.442,20400000.0
2008-10-28 05:41:00,1.442,1.4428,1.442,1.4428,141000000.0
2008-10-28 05:42:00,1.44295,1.4439,1.44295,1.4439,222000000.0
2008-10-28 05:43:00,1.4439,1.4441,1.4434,1.44355,396000000.0
2008-10-28 05:44:00,1.4437,1.4441,1.4434,1.4434,67200000.0
2008-10-28 05:45:00,1.4434,1.4434,1.4419,1.442,74400000.0
2008-10-28 05:46:00,1.442,1.44225,1.442,1.4421,164000000.0
2008-10-28 05:47:00,1.442,1.44235,1.441,1.4413,265200000.0
2008-10-28 05:48:00,1.4413,1.4413,1.4411,1.4412,288200000.0
2008-10-28 05:49:00,1.44115,1.44115,1.4411,1.4411,660000000.0
2008-10-28 05:50:00,1.4411,1.44115,1.4411,1.4411,816000000.0
2008-10-28 05:51:00,1.4411,1.4412,1.4411,1.4411,469600000.0
2008-10-28 05:52:00,1.4411,1.4411,1.4411,1.4411,216000000.0
2008-10-28 05:53:00,1.4411,1.44115,1.4411,1.4411,678000000.0
2008-10-28 05:54:00,1.4411,1.4412,1.4411,1.4411,354000000.0
2008-10-28 05:55:00,1.4411,1.44115,1.4411,1.4411,288000000.0
2008-10-28 05:56:00,1.4411,1.44115,1.4411,1.4411,210000000.0
2008-10-28 05:57:00,1.4411,1.4416,1.4411,1.4411,365200000.0
2008-10-28 05:58:00,1.4411,1.4416,1.44105,1.4415,133000000.0
2008-10-28 05:59:00,1.4415,1.4422,1.4415,1.442,231200000.0
2008-10-28 06:00:00,1.442,1.44295,1.442,1.4425,225000000.0
2008-10-28 06:01:00,1.4425,1.44295,1.44205,1.4423,303400000.0
2008-10-28 06:02:00,1.4423,1.4424,1.44175,1.442,768200000.0
2008-10-28 06:03:00,1.442,1.44235,1.44195,1.442,155200000.0
2008-10-28 06:04:00,1.442,1.4431,1.442,1.4431,90800000.0
2008-10-28 06:05:00,1.4431,1.4431,1.44265,1.443,14000000.0
2008-10-28 06:06:00,1.443,1.4432,1.4423,1.4428,296800000.0
2008-10-28 06:07:00,1.4428,1.44315,1.4428,1.44295,261000000.0
2008-10-28 06:08:00,1.44295,1.44295,1.4428,1.4428,114400000.0
2008-10-28 06:09:00,1.4428,1.4428,1.4423,1.4423,318600000.0
2008-10-28 06:10:00,1.4422,1.4426,1.4422,1.4426,32000000.0
2008-10-28 06:11:00,1.44265,1.44265,1.4425,1.4425,4000000.0
2008-10-28 06:12:00,1.44245,1.4428,1.4423,1.44245,60800000.0
2008-10-28 06:13:00,1.4426,1.4429,1.4424,1.4429,41400000.0
2008-10-28 06:14:00,1.4428,1.44305,1.44265,1.44305,57600000.0
2008-10-28 06:15:00,1.44305,1.4431,1.4429,1.4429,58600000.0
2008-10-28 06:16:00,1.4429,1.443,1.44285,1.443,24600000.0
2008-10-28 06:17:00,1.443,1.44335,1.44285,1.44305,113800000.0
2008-10-28 06:18:00,1.44315,1.44315,1.44305,1.44305,10600000.0
2008-10-28 06:19:00,1.44305,1.44305,1.4428,1.4428,55000000.0
2008-10-28 06:20:00,1.4428,1.44285,1.4428,1.4428,286000000.0
2008-10-28 06:21:00,1.4428,1.443,1.4428,1.4428,215400000.0
2008-10-28 06:22:00,1.4428,1.44285,1.4428,1.4428,598800000.0
2008-10-28 06:23:00,1.4428,1.44295,1.442,1.4421,631400000.0
2008-10-28 06:24:00,1.4421,1.4421,1.44125,1.4415,336000000.0
2008-10-28 06:25:00,1.4415,1.4421,1.44145,1.4419,97400000.0
2008-10-28 06:26:00,1.4419,1.44195,1.4419,1.4419,1387799988.0
2008-10-28 06:27:00,1.4419,1.4423,1.4418,1.4422,585199998.0
2008-10-28 06:28:00,1.4422,1.44235,1.4419,1.44215,473000000.0
2008-10-28 06:29:00,1.4421,1.4424,1.44205,1.4424,85000000.0
2008-10-28 06:30:00,1.4424,1.44265,1.4424,1.4424,238000000.0
2008-10-28 06:31:00,1.4424,1.4425,1.4424,1.4425,74000000.0
2008-10-28 06:32:00,1.4425,1.4425,1.44215,1.4424,203600000.0
2008-10-28 06:33:00,1.4424,1.44325,1.4424,1.44315,111000000.0
2008-10-28 06:34:00,1.4431,1.4436,1.44295,1.44355,184400000.0
2008-10-28 06:35:00,1.4435,1.4441,1.4434,1.44405,136400000.0
2008-10-28 06:36:00,1.44405,1.44545,1.444,1.44515,345600000.0
2008-10-28 06:37:00,1.4453,1.44605,1.4453,1.4454,564000000.0
2008-10-28 06:38:00,1.44555,1.44685,1.44535,1.4465,264400000.0
2008-10-28 06:39:00,1.4462,1.4466,1.44545,1.44595,255400000.0
2008-10-28 06:40:00,1.4459,1.44615,1.4459,1.44615,246600000.0
2008-10-28 06:41:00,1.44615,1.44645,1.44525,1.4463,309000001.0
2008-10-28 06:42:00,1.4464,1.44685,1.4458,1.44675,235200000.0
2008-10-28 06:43:00,1.4467,1.44705,1.4467,1.44705,188600000.0
2008-10-28 06:44:00,1.44705,1.4472,1.44685,1.44685,16600000.0
2008-10-28 06:45:00,1.4468,1.4468,1.4468,1.4468,120000000.0
2008-10-28 06:46:00,1.4468,1.44695,1.4468,1.44685,89000000.0
2008-10-28 06:47:00,1.4468,1.4468,1.4464,1.44645,105000000.0
2008-10-28 06:48:00,1.44645,1.44645,1.44375,1.44465,216800000.0
2008-10-28 06:49:00,1.44465,1.4452,1.4438,1.4447,195200000.0
2008-10-28 06:50:00,1.4447,1.4447,1.44405,1.44435,408200001.0
2008-10-28 06:51:00,1.44445,1.44555,1.4444,1.4453,132400000.0
2008-10-28 06:52:00,1.4454,1.4454,1.4449,1.4452,398600000.0
2008-10-28 06:53:00,1.4452,1.4452,1.4443,1.4445,420600000.0
2008-10-28 06:54:00,1.4447,1.44495,1.44465,1.4449,62800000.0
2008-10-28 06:55:00,1.4449,1.4449,1.4446,1.4446,97600000.0
2008-10-28 06:56:00,1.4446,1.4446,1.4446,1.4446,60000000.0
2008-10-28 06:57:00,1.4446,1.44505,1.4446,1.445,193600000.0
2008-10-28 06:58:00,1.44495,1.44515,1.44385,1.4441,197200000.0
2008-10-28 06:59:00,1.4442,1.44425,1.444,1.444,152400000.0
2008-10-28 07:00:00,1.444,1.4445,1.444,1.4445,59600000.0
2008-10-28 07:01:00,1.4446,1.44465,1.44405,1.44455,123000000.0
2008-10-28 07:02:00,1.4446,1.4446,1.4439,1.4444,93800000.0
2008-10-28 07:03:00,1.4444,1.44505,1.44435,1.4449,273600000.0
2008-10-28 07:04:00,1.4449,1.4449,1.4449,1.4449,132000000.0
2008-10-28 07:05:00,1.4449,1.4449,1.44415,1.44415,82800000.0
2008-10-28 07:06:00,1.4443,1.44605,1.4443,1.44605,358400001.0
2008-10-28 07:07:00,1.446,1.4467,1.4458,1.44665,377200000.0
2008-10-28 07:08:00,1.4466,1.44705,1.4466,1.44675,46800000.0
2008-10-28 07:09:00,1.4467,1.4467,1.4465,1.4465,1039000000.0
2008-10-28 07:10:00,1.4465,1.4465,1.44575,1.44575,464400000.0
2008-10-28 07:11:00,1.44575,1.44575,1.4454,1.4455,166200000.0
2008-10-28 07:12:00,1.4455,1.44575,1.4455,1.4456,136000000.0
2008-10-28 07:13:00,1.4456,1.4457,1.4456,1.4456,94200000.0
2008-10-28 07:14:00,1.4456,1.44565,1.4456,1.4456,327200000.0
2008-10-28 07:15:00,1.4456,1.4461,1.4456,1.4457,186600000.0
2008-10-28 07:16:00,1.4457,1.4457,1.4457,1.4457,132000000.0
2008-10-28 07:17:00,1.4457,1.4457,1.4457,1.4457,36000000.0
2008-10-28 07:18:00,1.4457,1.4457,1.4457,1.4457,36000000.0
2008-10-28 07:19:00,1.4457,1.4457,1.4457,1.4457,54000000.0
2008-10-28 07:20:00,1.4457,1.4461,1.4457,1.44605,99600000.0
2008-10-28 07:21:00,1.44605,1.44605,1.4457,1.44595,278800000.0
2008-10-28 07:22:00,1.4461,1.4461,1.44575,1.4458,75200000.0
2008-10-28 07:23:00,1.4458,1.4458,1.44525,1.4454,157800000.0
2008-10-28 07:24:00,1.4454,1.4455,1.4452,1.4452,600000000.0
2008-10-28 07:25:00,1.4452,1.4452,1.4452,1.4452,672000000.0
2008-10-28 07:26:00,1.4452,1.44595,1.4452,1.44595,167800000.0
2008-10-28 07:27:00,1.44595,1.446,1.44585,1.4459,36000000.0
2008-10-28 07:28:00,1.44595,1.446,1.4458,1.4458,63000000.0
2008-10-28 07:29:00,1.4458,1.44605,1.4458,1.44605,70800000.0
2008-10-28 07:30:00,1.44625,1.44655,1.4462,1.4464,31600000.0
2008-10-28 07:31:00,1.44635,1.44785,1.44635,1.44775,190200000.0
2008-10-28 07:32:00,1.44765,1.44765,1.4465,1.4468,76200000.0
2008-10-28 07:33:00,1.4468,1.44745,1.44665,1.4474,57200000.0
2008-10-28 07:34:00,1.4474,1.4479,1.44735,1.4479,51400000.0
2008-10-28 07:35:00,1.4479,1.4479,1.4477,1.44775,25400000.0
2008-10-28 07:36:00,1.44775,1.44795,1.44765,1.44775,21800000.0
2008-10-28 07:37:00,1.44735,1.448,1.4471,1.44755,270000000.0
2008-10-28 07:38:00,1.4475,1.44935,1.4475,1.4486,706200000.0
2008-10-28 07:39:00,1.4488,1.44975,1.4487,1.4492,399600000.0
2008-10-28 07:40:00,1.4493,1.44985,1.4492,1.4494,334300000.0
2008-10-28 07:41:00,1.4494,1.4494,1.4493,1.4494,1371000000.0
2008-10-28 07:42:00,1.4494,1.44955,1.44775,1.4492,651200000.0
2008-10-28 07:43:00,1.4492,1.44935,1.4492,1.4492,298400000.0
2008-10-28 07:44:00,1.4492,1.45045,1.4492,1.4504,423200003.0
2008-10-28 07:45:00,1.4505,1.4512,1.4505,1.4506,574400000.0
2008-10-28 07:46:00,1.4506,1.4511,1.4505,1.4511,848800000.0
2008-10-28 07:47:00,1.4511,1.4511,1.4492,1.4497,989000000.0
2008-10-28 07:48:00,1.4497,1.4499,1.44895,1.4491,201800000.0
2008-10-28 07:49:00,1.4491,1.4512,1.449,1.4499,293800000.0
2008-10-28 07:50:00,1.4499,1.45125,1.4498,1.45115,302800000.0
2008-10-28 07:51:00,1.4506,1.4506,1.4494,1.45055,374800000.0
2008-10-28 07:52:00,1.4503,1.4513,1.4503,1.4506,567200001.0
2008-10-28 07:53:00,1.45085,1.4513,1.4505,1.451,94200000.0
2008-10-28 07:54:00,1.4511,1.45185,1.4511,1.45145,93800000.0
2008-10-28 07:55:00,1.45175,1.45225,1.45115,1.4518,338200000.0
2008-10-28 07:56:00,1.4518,1.4522,1.45165,1.4518,294200000.0
2008-10-28 07:57:00,1.4518,1.4518,1.45115,1.45135,287000000.0
2008-10-28 07:58:00,1.4514,1.45145,1.4513,1.4513,228400000.0
2008-10-28 07:59:00,1.45135,1.45195,1.4512,1.4516,372400001.0
2008-10-28 08:00:00,1.45175,1.452,1.45145,1.45185,111399999.0
2008-10-28 08:01:00,1.45185,1.452,1.4514,1.4514,178400000.0
2008-10-28 08:02:00,1.4514,1.4514,1.4514,1.4514,293400000.0
2008-10-28 08:03:00,1.4514,1.4519,1.45125,1.45175,115200000.0
2008-10-28 08:04:00,1.4518,1.4519,1.45175,1.45175,28600000.0
2008-10-28 08:05:00,1.4514,1.45165,1.45005,1.45005,249000003.0
2008-10-28 08:06:00,1.4502,1.4502,1.44925,1.4499,695800009.0
2008-10-28 08:07:00,1.4499,1.45075,1.44965,1.45045,174000000.0
2008-10-28 08:08:00,1.4506,1.45145,1.4506,1.4514,95000000.0
2008-10-28 08:09:00,1.4514,1.4519,1.4514,1.4514,56600000.0
2008-10-28 08:10:00,1.4515,1.45215,1.4515,1.4517,363400000.0
2008-10-28 08:11:00,1.4517,1.4518,1.45115,1.4514,614999998.0
2008-10-28 08:12:00,1.4514,1.45145,1.45135,1.4514,36600000.0
2008-10-28 08:13:00,1.4514,1.4518,1.4514,1.4517,32600000.0
2008-10-28 08:14:00,1.4517,1.4518,1.45115,1.45155,244400000.0
2008-10-28 08:15:00,1.4516,1.4518,1.4516,1.4518,13000000.0
2008-10-28 08:16:00,1.4519,1.4521,1.4517,1.4517,23800000.0
2008-10-28 08:17:00,1.4517,1.4517,1.4517,1.4517,87000000.0
2008-10-28 08:18:00,1.4517,1.4517,1.4517,1.4517,105600000.0
2008-10-28 08:19:00,1.4517,1.4517,1.4516,1.4516,76000000.0
2008-10-28 08:20:00,1.4517,1.4517,1.4517,1.4517,2200000.0
2008-10-28 08:21:00,1.4513,1.4517,1.4513,1.4517,23000000.0
2008-10-28 08:22:00,1.4517,1.4522,1.4516,1.4517,28400000.0
2008-10-28 08:23:00,1.4517,1.45225,1.4517,1.4517,57200000.0
2008-10-28 08:24:00,1.4518,1.452,1.4518,1.4518,24400000.0
2008-10-28 08:25:00,1.45185,1.4522,1.45175,1.4522,20200000.0
2008-10-28 08:26:00,1.4521,1.45235,1.45175,1.4518,85200000.0
2008-10-28 08:27:00,1.4518,1.452,1.4518,1.4519,23000000.0
2008-10-28 08:28:00,1.4518,1.45235,1.4517,1.45235,43400000.0
2008-10-28 08:29:00,1.4524,1.45245,1.45215,1.4524,21800000.0
2008-10-28 08:30:00,1.4524,1.45255,1.4524,1.4525,23200000.0
2008-10-28 08:31:00,1.4525,1.45255,1.4523,1.45255,99400000.0
2008-10-28 08:32:00,1.4524,1.453,1.4524,1.4525,40600000.0
2008-10-28 08:33:00,1.45255,1.4527,1.45255,1.4527,13400000.0
2008-10-28 08:34:00,1.4527,1.4527,1.45205,1.4524,76200000.0
2008-10-28 08:35:00,1.4523,1.4529,1.4523,1.4524,55000000.0
2008-10-28 08:36:00,1.4523,1.4533,1.4523,1.4529,324799997.0
2008-10-28 08:37:00,1.45295,1.45335,1.45265,1.45325,192400000.0
2008-10-28 08:38:00,1.4528,1.45325,1.45265,1.4531,1582000000.0
2008-10-28 08:39:00,1.4508,1.4515,1.4508,1.4511,633799989.0
2008-10-28 08:40:00,1.453,1.4533,1.4528,1.4529,633799989.0
2008-10-28 08:41:00,1.4531,1.45345,1.45285,1.453,212800004.0
2008-10-28 08:42:00,1.4529,1.45305,1.4529,1.4529,405200021.0
2008-10-28 08:43:00,1.4529,1.4532,1.4529,1.45305,110400003.0
2008-10-28 08:44:00,1.453,1.45325,1.4529,1.4532,29000000.0
2008-10-28 08:45:00,1.4532,1.4532,1.4532,1.4532,7600000.0
2008-10-28 08:46:00,1.4533,1.4534,1.4533,1.45335,21000000.0
2008-10-28 08:47:00,1.4533,1.45335,1.4533,1.45335,11000000.0
2008-10-28 08:48:00,1.45335,1.45335,1.4526,1.45265,117000001.0
2008-10-28 08:49:00,1.4529,1.4532,1.45265,1.4531,30000000.0
2008-10-28 08:50:00,1.45315,1.45335,1.4526,1.45335,70000000.0
2008-10-28 08:51:00,1.4533,1.4533,1.45255,1.45255,91000000.0
2008-10-28 08:52:00,1.4527,1.4528,1.4524,1.4528,76800000.0
2008-10-28 08:53:00,1.4528,1.4532,1.4528,1.4532,19400000.0
2008-10-28 08:54:00,1.45315,1.4535,1.4529,1.4533,62000000.0
2008-10-28 08:55:00,1.45335,1.4538,1.4532,1.4538,30000000.0
2008-10-28 08:56:00,1.4538,1.454,1.4537,1.454,33400000.0
2008-10-28 08:57:00,1.4539,1.45445,1.4536,1.4537,183600000.0
2008-10-28 08:58:00,1.4537,1.45445,1.4537,1.45445,60600000.0
2008-10-28 08:59:00,1.4546,1.4552,1.45445,1.45485,87200000.0
2008-10-28 09:00:00,1.4548,1.45545,1.4548,1.4552,167400000.0
2008-10-28 09:01:00,1.4552,1.4559,1.4549,1.45515,368200000.0
2008-10-28 09:02:00,1.45515,1.45515,1.45485,1.455,122200000.0
2008-10-28 09:03:00,1.455,1.455,1.45375,1.4545,484600000.0
2008-10-28 09:04:00,1.4545,1.4546,1.4538,1.4544,178000000.0
2008-10-28 09:05:00,1.45465,1.4547,1.4524,1.4545,564200000.0
2008-10-28 09:06:00,1.4545,1.4546,1.4536,1.454,431800000.0
2008-10-28 09:07:00,1.45405,1.4547,1.45405,1.45455,244000000.0
2008-10-28 09:08:00,1.4547,1.455,1.45455,1.45495,119200000.0
2008-10-28 09:09:00,1.45495,1.45505,1.45445,1.455,292400000.0
2008-10-28 09:10:00,1.4549,1.4555,1.4549,1.4551,209200000.0
2008-10-28 09:11:00,1.455,1.455,1.45435,1.45485,170400001.0
2008-10-28 09:12:00,1.455,1.455,1.4542,1.4542,218599999.0
2008-10-28 09:13:00,1.4543,1.4545,1.4542,1.4544,192000000.0
2008-10-28 09:14:00,1.45415,1.45485,1.45335,1.454,256000000.0
2008-10-28 09:15:00,1.454,1.45415,1.4528,1.45315,343600000.0
2008-10-28 09:16:00,1.4532,1.4533,1.45215,1.4533,303000000.0
2008-10-28 09:17:00,1.4533,1.4537,1.4533,1.4537,119200000.0
2008-10-28 09:18:00,1.4537,1.454,1.45345,1.4539,146200000.0
2008-10-28 09:19:00,1.45395,1.454,1.45345,1.45365,293200000.0
2008-10-28 09:20:00,1.45365,1.4537,1.45285,1.4534,230800002.0
2008-10-28 09:21:00,1.4534,1.45365,1.4521,1.4522,198400000.0
2008-10-28 09:22:00,1.4522,1.4526,1.45215,1.4525,125600000.0
2008-10-28 09:23:00,1.4525,1.45255,1.45215,1.4524,95200000.0
2008-10-28 09:24:00,1.45245,1.4529,1.45245,1.4526,161000000.0
2008-10-28 09:25:00,1.4526,1.45295,1.4522,1.45245,173600000.0
2008-10-28 09:26:00,1.4526,1.45275,1.45215,1.4523,272800000.0
2008-10-28 09:27:00,1.45245,1.45265,1.4524,1.4526,48400000.0
2008-10-28 09:28:00,1.45265,1.4527,1.45225,1.4523,80200000.0
2008-10-28 09:29:00,1.4522,1.45235,1.4519,1.45235,204400000.0
2008-10-28 09:30:00,1.45225,1.4523,1.45185,1.4523,105200000.0
2008-10-28 09:31:00,1.45225,1.4523,1.4521,1.4523,58000000.0
2008-10-28 09:32:00,1.4523,1.4524,1.45165,1.4518,148000000.0
2008-10-28 09:33:00,1.4518,1.45235,1.4518,1.45235,151200000.0
2008-10-28 09:34:00,1.45235,1.4525,1.4523,1.4523,49600000.0
2008-10-28 09:35:00,1.4523,1.45255,1.4516,1.452,164800000.0
2008-10-28 09:36:00,1.452,1.45255,1.45135,1.45155,131000000.0
2008-10-28 09:37:00,1.4516,1.45185,1.45095,1.45165,265200000.0
2008-10-28 09:38:00,1.4517,1.4522,1.45055,1.4509,293800000.0
2008-10-28 09:39:00,1.4509,1.45145,1.4508,1.45105,399200000.0
2008-10-28 09:40:00,1.45115,1.45215,1.4508,1.45165,286900000.0
2008-10-28 09:41:00,1.4517,1.4517,1.4509,1.4512,230500000.0
2008-10-28 09:42:00,1.4512,1.4513,1.451,1.4511,111500000.0
2008-10-28 09:43:00,1.45125,1.4517,1.45125,1.45165,101600000.0
2008-10-28 09:44:00,1.45165,1.45175,1.4516,1.45175,41600000.0
2008-10-28 09:45:00,1.4517,1.45185,1.4514,1.4516,147000000.0
2008-10-28 09:46:00,1.4516,1.4517,1.4513,1.45155,144400000.0
2008-10-28 09:47:00,1.4516,1.4516,1.4513,1.4514,230600000.0
2008-10-28 09:48:00,1.4514,1.45165,1.4508,1.4511,165200000.0
2008-10-28 09:49:00,1.4511,1.4513,1.4508,1.45095,79000000.0
2008-10-28 09:50:00,1.45095,1.45095,1.44985,1.4499,358200000.0
2008-10-28 09:51:00,1.44985,1.45025,1.44955,1.4502,166200000.0
2008-10-28 09:52:00,1.4503,1.4509,1.4501,1.4504,212600000.0
2008-10-28 09:53:00,1.4503,1.45055,1.44975,1.4502,261200000.0
2008-10-28 09:54:00,1.4502,1.4503,1.4497,1.45005,77600000.0
2008-10-28 09:55:00,1.45005,1.4501,1.44945,1.45,102200000.0
2008-10-28 09:56:00,1.45,1.45,1.44905,1.44955,147200000.0
2008-10-28 09:57:00,1.44955,1.44955,1.4487,1.4492,277600000.0
2008-10-28 09:58:00,1.4492,1.4504,1.4492,1.4501,291300000.0
2008-10-28 09:59:00,1.45015,1.45085,1.45,1.45085,104400000.0
2008-10-28 10:00:00,1.45095,1.4518,1.4509,1.45145,136800000.0
2008-10-28 10:01:00,1.45145,1.45175,1.45,1.45,112200000.0
2008-10-28 10:02:00,1.45,1.4504,1.4498,1.4504,72000000.0
2008-10-28 10:03:00,1.45045,1.4523,1.45015,1.4523,123000000.0
2008-10-28 10:04:00,1.4523,1.4524,1.45155,1.4517,112200000.0
2008-10-28 10:05:00,1.4517,1.4524,1.45165,1.45235,113400000.0
2008-10-28 10:06:00,1.45235,1.45255,1.452,1.4523,111000000.0
2008-10-28 10:07:00,1.45225,1.4524,1.45205,1.45235,52800000.0
2008-10-28 10:08:00,1.4523,1.4534,1.45225,1.4534,87600000.0
2008-10-28 10:09:00,1.4534,1.4534,1.45265,1.4533,134400000.0
2008-10-28 10:10:00,1.45335,1.45455,1.4533,1.45425,185200000.0
2008-10-28 10:11:00,1.45425,1.45455,1.4531,1.4532,89800000.0
2008-10-28 10:12:00,1.4532,1.45355,1.45315,1.45355,144200000.0
2008-10-28 10:13:00,1.45355,1.4547,1.45355,1.4547,158800000.0
2008-10-28 10:14:00,1.4548,1.455,1.4545,1.45455,118600000.0
2008-10-28 10:15:00,1.45455,1.4552,1.454,1.4549,91200000.0
2008-10-28 10:16:00,1.4549,1.45495,1.4542,1.4548,109800000.0
2008-10-28 10:17:00,1.4548,1.4548,1.45385,1.4544,176599996.0
2008-10-28 10:18:00,1.45435,1.45455,1.45425,1.4545,67400000.0
2008-10-28 10:19:00,1.4544,1.4545,1.45435,1.45445,58000000.0
2008-10-28 10:20:00,1.4544,1.45505,1.4543,1.4547,235000000.0
2008-10-28 10:21:00,1.45475,1.4553,1.4545,1.4552,433200000.0
2008-10-28 10:22:00,1.45525,1.45555,1.4548,1.45525,418200000.0
2008-10-28 10:23:00,1.4552,1.45585,1.45505,1.4555,270000000.0
2008-10-28 10:24:00,1.4555,1.456,1.45525,1.45575,138800000.0
2008-10-28 10:25:00,1.45575,1.4559,1.4552,1.4552,280800000.0
2008-10-28 10:26:00,1.45515,1.4554,1.4546,1.455,398200000.0
2008-10-28 10:27:00,1.45495,1.45505,1.45475,1.4548,196600000.0
2008-10-28 10:28:00,1.4548,1.45595,1.4548,1.4552,268400000.0
2008-10-28 10:29:00,1.4552,1.4553,1.4547,1.45485,310600000.0
2008-10-28 10:30:00,1.45485,1.4552,1.4547,1.4551,157800000.0
2008-10-28 10:31:00,1.45505,1.4552,1.45485,1.45495,216200000.0
2008-10-28 10:32:00,1.45495,1.4551,1.4545,1.4549,138300000.0
2008-10-28 10:33:00,1.4548,1.455,1.4545,1.45475,166400000.0
2008-10-28 10:34:00,1.4547,1.4548,1.45385,1.45405,154400000.0
2008-10-28 10:35:00,1.45405,1.45405,1.4529,1.45325,281000000.0
2008-10-28 10:36:00,1.4532,1.45365,1.4532,1.4536,280200000.0
2008-10-28 10:37:00,1.45365,1.4537,1.4532,1.4533,123200000.0
2008-10-28 10:38:00,1.4533,1.4534,1.4532,1.4532,41000000.0
2008-10-28 10:39:00,1.4532,1.45335,1.45305,1.4531,103000000.0
2008-10-28 10:40:00,1.4531,1.4534,1.453,1.4533,273400000.0
2008-10-28 10:41:00,1.4533,1.45355,1.4531,1.4534,263600000.0
2008-10-28 10:42:00,1.45335,1.45375,1.45295,1.4531,371600000.0
2008-10-28 10:43:00,1.4531,1.4532,1.45255,1.45295,314400000.0
2008-10-28 10:44:00,1.45295,1.45365,1.45295,1.4536,227400000.0
2008-10-28 10:45:00,1.45355,1.45355,1.45345,1.4535,146800000.0
2008-10-28 10:46:00,1.45345,1.45355,1.4532,1.4533,236600000.0
2008-10-28 10:47:00,1.4533,1.4533,1.4528,1.4528,161800000.0
2008-10-28 10:48:00,1.4528,1.4529,1.4518,1.4519,209400000.0
2008-10-28 10:49:00,1.4519,1.452,1.45175,1.45175,98600000.0
2008-10-28 10:50:00,1.45175,1.45185,1.45145,1.4515,169200000.0
2008-10-28 10:51:00,1.4515,1.45165,1.45005,1.4507,368600002.0
2008-10-28 10:52:00,1.4507,1.45185,1.4507,1.4517,332400000.0
2008-10-28 10:53:00,1.45175,1.45295,1.4516,1.45295,374000000.0
2008-10-28 10:54:00,1.45295,1.4531,1.4526,1.45275,121600000.0
2008-10-28 10:55:00,1.4528,1.4532,1.4524,1.4524,319800000.0
2008-10-28 10:56:00,1.45235,1.4527,1.452,1.45235,329800000.0
2008-10-28 10:57:00,1.4523,1.45265,1.4522,1.45245,297600000.0
2008-10-28 10:58:00,1.45245,1.45245,1.45185,1.452,337000000.0
2008-10-28 10:59:00,1.452,1.4521,1.45195,1.452,190400000.0
2008-10-28 11:00:00,1.45205,1.45235,1.4517,1.45185,152600000.0
2008-10-28 11:01:00,1.45175,1.45185,1.45145,1.45145,202200000.0
2008-10-28 11:02:00,1.4515,1.4521,1.45145,1.45205,292600000.0
2008-10-28 11:03:00,1.4521,1.4521,1.4517,1.452,248400000.0
2008-10-28 11:04:00,1.45195,1.4526,1.4516,1.45175,502000000.0
2008-10-28 11:05:00,1.4517,1.45245,1.4517,1.4523,267600000.0
2008-10-28 11:06:00,1.45235,1.45295,1.45235,1.4528,394199998.0
2008-10-28 11:07:00,1.45275,1.4535,1.45275,1.45345,610200000.0
2008-10-28 11:08:00,1.45345,1.4548,1.4533,1.4548,360800000.0
2008-10-28 11:09:00,1.4548,1.45525,1.45465,1.45515,319800000.0
2008-10-28 11:10:00,1.45525,1.45545,1.45425,1.4543,404600000.0
2008-10-28 11:11:00,1.4543,1.4551,1.4543,1.4548,412000000.0
2008-10-28 11:12:00,1.4548,1.45495,1.4547,1.45475,85000000.0
2008-10-28 11:13:00,1.45475,1.45475,1.45445,1.45455,192200000.0
2008-10-28 11:14:00,1.45455,1.45465,1.4542,1.45445,104000000.0
2008-10-28 11:15:00,1.45445,1.4547,1.45435,1.45455,60800000.0
2008-10-28 11:16:00,1.45455,1.4546,1.45435,1.45445,57400000.0
2008-10-28 11:17:00,1.45445,1.4547,1.4544,1.4547,213200000.0
2008-10-28 11:18:00,1.4547,1.4547,1.45445,1.45455,153800000.0
2008-10-28 11:19:00,1.4545,1.4547,1.4544,1.45455,84600000.0
2008-10-28 11:20:00,1.4546,1.45475,1.45455,1.4546,122400000.0
2008-10-28 11:21:00,1.4546,1.45495,1.4545,1.45455,295800000.0
2008-10-28 11:22:00,1.45455,1.455,1.45455,1.45495,157000000.0
2008-10-28 11:23:00,1.45495,1.45505,1.4544,1.4548,189400000.0
2008-10-28 11:24:00,1.45475,1.4549,1.4543,1.45445,109400000.0
2008-10-28 11:25:00,1.45445,1.45475,1.45445,1.45465,126400000.0
2008-10-28 11:26:00,1.45455,1.45545,1.45455,1.45545,161800000.0
2008-10-28 11:27:00,1.4554,1.45565,1.45505,1.45545,236100000.0
2008-10-28 11:28:00,1.45545,1.4555,1.45545,1.45545,37000000.0
2008-10-28 11:29:00,1.45545,1.4556,1.4546,1.4546,261800000.0
2008-10-28 11:30:00,1.4546,1.4549,1.4544,1.45485,320400000.0
2008-10-28 11:31:00,1.45485,1.45485,1.4547,1.45475,127400000.0
2008-10-28 11:32:00,1.45475,1.45475,1.454,1.454,145800000.0
2008-10-28 11:33:00,1.454,1.4544,1.45345,1.45355,308600000.0
2008-10-28 11:34:00,1.45355,1.45405,1.45355,1.45405,509800000.0
2008-10-28 11:35:00,1.45405,1.45405,1.4537,1.4538,165200000.0
2008-10-28 11:36:00,1.4538,1.4538,1.4538,1.4538,72000000.0
2008-10-28 11:37:00,1.4538,1.4538,1.45295,1.45295,312200000.0
2008-10-28 11:38:00,1.45295,1.45315,1.45245,1.4528,598200001.0
2008-10-28 11:39:00,1.4528,1.453,1.4525,1.4525,208000000.0
2008-10-28 11:40:00,1.4525,1.4529,1.4524,1.4528,303400000.0
2008-10-28 11:41:00,1.4528,1.45305,1.45275,1.45275,507600001.0
2008-10-28 11:42:00,1.45275,1.45285,1.45245,1.4526,101800000.0
2008-10-28 11:43:00,1.4526,1.4527,1.45235,1.45235,137400000.0
2008-10-28 11:44:00,1.45235,1.4526,1.45235,1.4525,53400000.0
2008-10-28 11:45:00,1.4525,1.45275,1.4524,1.45265,347600005.0
2008-10-28 11:46:00,1.4526,1.45405,1.4525,1.45345,1080400004.0
2008-10-28 11:47:00,1.4536,1.4538,1.4532,1.45345,1063800004.0
2008-10-28 11:48:00,1.4535,1.45365,1.45265,1.45275,1403000005.0
2008-10-28 11:49:00,1.4528,1.4533,1.4526,1.4528,897000002.0
2008-10-28 11:50:00,1.45265,1.4529,1.4526,1.4529,808000001.0
2008-10-28 11:51:00,1.45285,1.45305,1.45285,1.45295,67800000.0
2008-10-28 11:52:00,1.45295,1.45295,1.4529,1.45295,31600000.0
2008-10-28 11:53:00,1.4529,1.4529,1.4526,1.4528,693800006.0
2008-10-28 11:54:00,1.4528,1.4529,1.4525,1.45265,188800000.0
2008-10-28 11:55:00,1.4527,1.45295,1.4526,1.4529,32400000.0
2008-10-28 11:56:00,1.45295,1.45315,1.45295,1.45305,103600000.0
2008-10-28 11:57:00,1.45305,1.45315,1.45255,1.4527,64400000.0
2008-10-28 11:58:00,1.4527,1.4527,1.4516,1.45165,220600000.0
2008-10-28 11:59:00,1.45165,1.452,1.45115,1.45155,638000005.0
2008-10-28 12:00:00,1.45155,1.45185,1.45145,1.45175,99400000.0
2008-10-28 12:01:00,1.45165,1.45175,1.4508,1.45165,482800000.0
2008-10-28 12:02:00,1.45165,1.45185,1.45125,1.45165,371200000.0
2008-10-28 12:03:00,1.4517,1.4517,1.45135,1.45165,568000000.0
2008-10-28 12:04:00,1.4518,1.45215,1.4518,1.45205,523600001.0
2008-10-28 12:05:00,1.4521,1.4522,1.452,1.45205,85600000.0
2008-10-28 12:06:00,1.45205,1.45255,1.452,1.4524,183000002.0
2008-10-28 12:07:00,1.4524,1.4526,1.452,1.45235,116600000.0
2008-10-28 12:08:00,1.45235,1.45235,1.45205,1.45205,29200000.0
2008-10-28 12:09:00,1.45205,1.45225,1.45195,1.45205,117200000.0
2008-10-28 12:10:00,1.452,1.45265,1.45185,1.45255,236400000.0
2008-10-28 12:11:00,1.45255,1.45265,1.45225,1.45245,323000002.0
2008-10-28 12:12:00,1.4525,1.45255,1.4524,1.45245,80400000.0
2008-10-28 12:13:00,1.45245,1.4527,1.45245,1.4525,96000000.0
2008-10-28 12:14:00,1.4525,1.4528,1.4524,1.4525,57800000.0
2008-10-28 12:15:00,1.45255,1.4527,1.4522,1.4524,197000000.0
2008-10-28 12:16:00,1.4524,1.4527,1.4522,1.4523,109600000.0
2008-10-28 12:17:00,1.4523,1.4526,1.4523,1.4526,107600000.0
2008-10-28 12:18:00,1.4525,1.45255,1.45185,1.4519,100800000.0
2008-10-28 12:19:00,1.45195,1.45195,1.45155,1.45155,93000000.0
2008-10-28 12:20:00,1.4516,1.452,1.4516,1.45185,175800000.0
2008-10-28 12:21:00,1.45185,1.4522,1.45185,1.452,497200003.0
2008-10-28 12:22:00,1.452,1.4521,1.4519,1.4519,64200000.0
2008-10-28 12:23:00,1.4519,1.45205,1.45185,1.4519,248000002.0
2008-10-28 12:24:00,1.45185,1.45255,1.45175,1.45245,463200003.0
2008-10-28 12:25:00,1.4524,1.45265,1.45225,1.45245,453600002.0
2008-10-28 12:26:00,1.45235,1.45235,1.4515,1.4517,926000007.0
2008-10-28 12:27:00,1.45175,1.45215,1.45155,1.45175,138400001.0
2008-10-28 12:28:00,1.45175,1.4519,1.4516,1.4517,52000000.0
2008-10-28 12:29:00,1.4517,1.45175,1.4515,1.45165,57000000.0
2008-10-28 12:30:00,1.45155,1.45165,1.4515,1.4516,37000000.0
2008-10-28 12:31:00,1.4516,1.4517,1.45155,1.4516,94800000.0
2008-10-28 12:32:00,1.45165,1.4521,1.4516,1.4521,349800003.0
2008-10-28 12:33:00,1.45215,1.4524,1.4519,1.4521,717000000.0
2008-10-28 12:34:00,1.45205,1.45215,1.45185,1.4519,96400000.0
2008-10-28 12:35:00,1.4519,1.4522,1.4517,1.4519,593000001.0
2008-10-28 12:36:00,1.4519,1.4524,1.4518,1.45225,282800003.0
2008-10-28 12:37:00,1.4522,1.45235,1.4518,1.45235,218800000.0
2008-10-28 12:38:00,1.4523,1.4523,1.4521,1.45215,592400007.0
2008-10-28 12:39:00,1.45215,1.4522,1.4516,1.452,250600000.0
2008-10-28 12:40:00,1.452,1.45215,1.45155,1.45215,293600000.0
2008-10-28 12:41:00,1.45215,1.4524,1.4519,1.4523,500399999.0
2008-10-28 12:42:00,1.45245,1.45305,1.45235,1.4526,285800000.0
2008-10-28 12:43:00,1.4526,1.4526,1.45155,1.45165,281400000.0
2008-10-28 12:44:00,1.45165,1.4518,1.4511,1.4511,264200002.0
2008-10-28 12:45:00,1.4511,1.4514,1.4506,1.4509,518800000.0
2008-10-28 12:46:00,1.45065,1.4512,1.45065,1.45095,73600000.0
2008-10-28 12:47:00,1.45095,1.45105,1.45055,1.4507,67400000.0
2008-10-28 12:48:00,1.4508,1.45085,1.4505,1.45075,60200000.0
2008-10-28 12:49:00,1.45075,1.45085,1.4504,1.4508,118600001.0
2008-10-28 12:50:00,1.45075,1.45075,1.4491,1.4492,464000000.0
2008-10-28 12:51:00,1.4492,1.44965,1.4485,1.4492,172500000.0
2008-10-28 12:52:00,1.44895,1.44895,1.44765,1.44775,485800000.0
2008-10-28 12:53:00,1.4477,1.44955,1.44745,1.44945,1505800000.0
2008-10-28 12:54:00,1.44945,1.44945,1.44855,1.4489,941600007.0
2008-10-28 12:55:00,1.4489,1.4496,1.4489,1.4495,398600000.0
2008-10-28 12:56:00,1.4495,1.4497,1.4489,1.44935,90400000.0
2008-10-28 12:57:00,1.44935,1.44965,1.44915,1.44955,51200000.0
2008-10-28 12:58:00,1.44955,1.44995,1.4495,1.44995,22400000.0
2008-10-28 12:59:00,1.4499,1.4504,1.44985,1.4503,59400000.0
2008-10-28 13:00:00,1.4502,1.45035,1.45005,1.45005,62800000.0
2008-10-28 13:01:00,1.44995,1.45,1.4494,1.44965,48200000.0
2008-10-28 13:02:00,1.44965,1.44995,1.44965,1.44985,26000000.0
2008-10-28 13:03:00,1.4498,1.4504,1.44975,1.4502,51000000.0
2008-10-28 13:04:00,1.45015,1.45045,1.4498,1.44995,66800000.0
2008-10-28 13:05:00,1.44995,1.45035,1.44985,1.4502,56600000.0
2008-10-28 13:06:00,1.4503,1.45075,1.4503,1.45065,47400000.0
2008-10-28 13:07:00,1.4506,1.45135,1.4505,1.4511,68000000.0
2008-10-28 13:08:00,1.4511,1.45145,1.4511,1.4513,56600000.0
2008-10-28 13:09:00,1.4513,1.4518,1.4513,1.4517,40200000.0
2008-10-28 13:10:00,1.45185,1.45205,1.4513,1.45195,105800000.0
2008-10-28 13:11:00,1.45195,1.452,1.4514,1.4517,72200000.0
2008-10-28 13:12:00,1.4516,1.4517,1.45145,1.4516,43000000.0
2008-10-28 13:13:00,1.4516,1.4518,1.45135,1.45135,28000000.0
2008-10-28 13:14:00,1.45135,1.45155,1.4511,1.4514,59400000.0
2008-10-28 13:15:00,1.45135,1.45135,1.45085,1.4511,74200000.0
2008-10-28 13:16:00,1.4511,1.45145,1.45085,1.4513,42000000.0
2008-10-28 13:17:00,1.4512,1.45125,1.4504,1.4508,53200000.0
2008-10-28 13:18:00,1.4508,1.4512,1.45055,1.4507,41400000.0
2008-10-28 13:19:00,1.45075,1.45075,1.4507,1.4507,10000000.0
2008-10-28 13:20:00,1.4507,1.45105,1.4507,1.45095,47000000.0
2008-10-28 13:21:00,1.451,1.4512,1.45075,1.45075,74200000.0
2008-10-28 13:22:00,1.45075,1.451,1.45075,1.451,11600000.0
2008-10-28 13:23:00,1.451,1.4511,1.45075,1.4511,33200000.0
2008-10-28 13:24:00,1.4511,1.4516,1.4506,1.4516,95200000.0
2008-10-28 13:25:00,1.4516,1.45175,1.45095,1.4514,113800000.0
2008-10-28 13:26:00,1.4514,1.45155,1.45115,1.45115,81200000.0
2008-10-28 13:27:00,1.4511,1.45165,1.4511,1.45155,58800000.0
2008-10-28 13:28:00,1.45155,1.45185,1.4513,1.45135,94400000.0
2008-10-28 13:29:00,1.4515,1.4517,1.45145,1.45155,45200000.0
2008-10-28 13:30:00,1.45155,1.45155,1.4515,1.4515,10000000.0
2008-10-28 13:31:00,1.4515,1.45165,1.4515,1.4516,13200000.0
2008-10-28 13:32:00,1.4516,1.45185,1.45155,1.45175,43000000.0
2008-10-28 13:33:00,1.45175,1.45185,1.4516,1.4516,39800000.0
2008-10-28 13:34:00,1.4517,1.45185,1.4516,1.45175,37200000.0
2008-10-28 13:35:00,1.4518,1.4522,1.45175,1.45215,93200000.0
2008-10-28 13:36:00,1.45215,1.45235,1.45205,1.45235,49200000.0
2008-10-28 13:37:00,1.4524,1.4524,1.4522,1.45225,25600000.0
2008-10-28 13:38:00,1.45225,1.45275,1.45215,1.4525,57600000.0
2008-10-28 13:39:00,1.45245,1.45275,1.45175,1.4518,51600000.0
2008-10-28 13:40:00,1.4519,1.45205,1.4514,1.45175,92400000.0
2008-10-28 13:41:00,1.45175,1.45265,1.4517,1.45265,61200000.0
2008-10-28 13:42:00,1.45265,1.4534,1.4524,1.45315,86800000.0
2008-10-28 13:43:00,1.45315,1.45345,1.4531,1.4531,64800000.0
2008-10-28 13:44:00,1.45305,1.45355,1.45305,1.45355,54600000.0
2008-10-28 13:45:00,1.45355,1.4539,1.4533,1.45335,85800000.0
2008-10-28 13:46:00,1.45335,1.45345,1.4529,1.4532,69000000.0
2008-10-28 13:47:00,1.45315,1.45325,1.4531,1.45325,61400000.0
2008-10-28 13:48:00,1.45325,1.45335,1.45305,1.4531,31000000.0
2008-10-28 13:49:00,1.45305,1.4533,1.453,1.45315,65400000.0
2008-10-28 13:50:00,1.45315,1.45315,1.4529,1.45295,47000000.0
2008-10-28 13:51:00,1.45295,1.45325,1.4529,1.4532,38800000.0
2008-10-28 13:52:00,1.4532,1.4535,1.45315,1.4533,49400000.0
2008-10-28 13:53:00,1.45335,1.45335,1.4531,1.45325,61800000.0
2008-10-28 13:54:00,1.4532,1.4546,1.4532,1.4544,131300000.0
2008-10-28 13:55:00,1.4544,1.455,1.4542,1.4549,99800000.0
2008-10-28 13:56:00,1.4548,1.455,1.45465,1.45495,126000000.0
2008-10-28 13:57:00,1.45495,1.455,1.4545,1.4549,64600000.0
2008-10-28 13:58:00,1.4549,1.4549,1.4547,1.4547,21000000.0
2008-10-28 13:59:00,1.4547,1.4552,1.4547,1.4548,64000000.0
2008-10-28 14:00:00,1.4548,1.45515,1.45445,1.45445,90000000.0
2008-10-28 14:01:00,1.45455,1.45455,1.454,1.45405,120000000.0
2008-10-28 14:02:00,1.454,1.45425,1.4536,1.4539,83600000.0
2008-10-28 14:03:00,1.4539,1.4539,1.4533,1.45365,95000000.0
2008-10-28 14:04:00,1.45365,1.45365,1.45295,1.45295,62800000.0
2008-10-28 14:05:00,1.453,1.45365,1.453,1.45355,71600000.0
2008-10-28 14:06:00,1.4536,1.4538,1.45315,1.45325,69000000.0
2008-10-28 14:07:00,1.4533,1.45345,1.4533,1.45335,36400000.0
2008-10-28 14:08:00,1.45345,1.4535,1.45335,1.45345,63800000.0
2008-10-28 14:09:00,1.45345,1.45355,1.4533,1.4535,75400000.0
2008-10-28 14:10:00,1.4535,1.4535,1.4524,1.4524,81700000.0
2008-10-28 14:11:00,1.45245,1.45355,1.45245,1.4535,154000000.0
2008-10-28 14:12:00,1.4536,1.4541,1.45355,1.454,83200000.0
2008-10-28 14:13:00,1.454,1.45415,1.45395,1.4541,65200000.0
2008-10-28 14:14:00,1.4541,1.4544,1.4541,1.45435,36600000.0
2008-10-28 14:15:00,1.4544,1.45505,1.45425,1.4546,152400000.0
2008-10-28 14:16:00,1.45465,1.45465,1.45375,1.4538,89800000.0
2008-10-28 14:17:00,1.45375,1.454,1.4537,1.4538,51400000.0
2008-10-28 14:18:00,1.4539,1.45395,1.45335,1.4536,80000000.0
2008-10-28 14:19:00,1.4536,1.45365,1.4536,1.4536,39000000.0
2008-10-28 14:20:00,1.4536,1.45375,1.45345,1.4536,84400000.0
2008-10-28 14:21:00,1.45355,1.4537,1.45305,1.4535,61700000.0
2008-10-28 14:22:00,1.4535,1.4535,1.4525,1.4525,98400000.0
2008-10-28 14:23:00,1.4526,1.4528,1.4525,1.4527,117000000.0
2008-10-28 14:24:00,1.45265,1.4527,1.45195,1.4523,159000001.0
2008-10-28 14:25:00,1.4523,1.4526,1.4522,1.4524,86400000.0
2008-10-28 14:26:00,1.4524,1.4525,1.4522,1.4522,63000000.0
2008-10-28 14:27:00,1.4521,1.4522,1.4516,1.4516,137600000.0
2008-10-28 14:28:00,1.45165,1.4521,1.45155,1.45185,123000000.0
2008-10-28 14:29:00,1.45185,1.45195,1.45175,1.45175,177600000.0
2008-10-28 14:30:00,1.45175,1.4519,1.4517,1.45185,105600000.0
2008-10-28 14:31:00,1.45185,1.452,1.45175,1.45185,87000000.0
2008-10-28 14:32:00,1.4518,1.452,1.45165,1.45165,66000000.0
2008-10-28 14:33:00,1.4517,1.4517,1.45125,1.4513,120600000.0
2008-10-28 14:34:00,1.4513,1.4525,1.4513,1.4523,309200000.0
2008-10-28 14:35:00,1.4523,1.4523,1.45205,1.45205,83400000.0
2008-10-28 14:36:00,1.4521,1.4526,1.4519,1.4519,139800000.0
2008-10-28 14:37:00,1.4519,1.452,1.45115,1.45115,239200000.0
2008-10-28 14:38:00,1.45115,1.45155,1.45115,1.45145,247800000.0
2008-10-28 14:39:00,1.45145,1.4518,1.4513,1.4515,240900000.0
2008-10-28 14:40:00,1.4515,1.4515,1.451,1.45115,278600000.0
2008-10-28 14:41:00,1.45115,1.4516,1.4511,1.4516,294400000.0
2008-10-28 14:42:00,1.4516,1.4516,1.4512,1.4513,69200000.0
2008-10-28 14:43:00,1.45125,1.45135,1.4512,1.45135,86000000.0
2008-10-28 14:44:00,1.45145,1.45145,1.4512,1.4513,110000000.0
2008-10-28 14:45:00,1.4513,1.4519,1.45125,1.45185,75600000.0
2008-10-28 14:46:00,1.45185,1.452,1.4518,1.452,62800000.0
2008-10-28 14:47:00,1.452,1.4522,1.452,1.45215,69200000.0
2008-10-28 14:48:00,1.4522,1.4524,1.45205,1.4522,114800000.0
2008-10-28 14:49:00,1.4523,1.4523,1.452,1.4521,191400000.0
2008-10-28 14:50:00,1.45215,1.4524,1.4521,1.4523,27800000.0
2008-10-28 14:51:00,1.4523,1.45265,1.4523,1.4525,41800000.0
2008-10-28 14:52:00,1.4525,1.45265,1.45225,1.45245,170200000.0
2008-10-28 14:53:00,1.4525,1.4526,1.45195,1.45215,106000000.0
2008-10-28 14:54:00,1.4521,1.4522,1.45195,1.45205,89400000.0
2008-10-28 14:55:00,1.452,1.45205,1.4517,1.4517,90600000.0
2008-10-28 14:56:00,1.4517,1.4518,1.45135,1.4514,43800000.0
2008-10-28 14:57:00,1.4514,1.4519,1.4514,1.45165,54600000.0
2008-10-28 14:58:00,1.4517,1.4519,1.4516,1.4517,88800000.0
2008-10-28 14:59:00,1.4517,1.4518,1.4517,1.4518,15400000.0
2008-10-28 15:00:00,1.4518,1.4522,1.45145,1.45215,120000000.0
2008-10-28 15:01:00,1.45215,1.4525,1.452,1.4525,129200000.0
2008-10-28 15:02:00,1.4525,1.45275,1.4525,1.4526,77800000.0
2008-10-28 15:03:00,1.4526,1.45265,1.4521,1.4522,92200000.0
2008-10-28 15:04:00,1.4522,1.4522,1.4515,1.45175,162700000.0
2008-10-28 15:05:00,1.4517,1.4517,1.45105,1.45105,160400000.0
2008-10-28 15:06:00,1.45105,1.45145,1.451,1.4513,128200000.0
2008-10-28 15:07:00,1.4513,1.4513,1.45045,1.4509,206200000.0
2008-10-28 15:08:00,1.4509,1.45155,1.4508,1.4512,106400000.0
2008-10-28 15:09:00,1.45125,1.45135,1.45115,1.4512,77400000.0
2008-10-28 15:10:00,1.45115,1.4515,1.45105,1.4514,89400000.0
2008-10-28 15:11:00,1.4514,1.4518,1.4514,1.45155,70800000.0
2008-10-28 15:12:00,1.4515,1.452,1.4515,1.4518,107400000.0
2008-10-28 15:13:00,1.4518,1.45235,1.4518,1.45205,63800000.0
2008-10-28 15:14:00,1.45205,1.4522,1.452,1.4522,137600000.0
2008-10-28 15:15:00,1.4521,1.4521,1.45155,1.4516,137600000.0
2008-10-28 15:16:00,1.4517,1.4517,1.45145,1.4516,43200000.0
2008-10-28 15:17:00,1.4516,1.4518,1.45155,1.4516,74000000.0
2008-10-28 15:18:00,1.4516,1.45175,1.4516,1.4516,39600000.0
2008-10-28 15:19:00,1.4516,1.4516,1.4515,1.4515,48800000.0
2008-10-28 15:20:00,1.4515,1.4515,1.45105,1.4514,92600000.0
2008-10-28 15:21:00,1.4514,1.4515,1.4514,1.4515,18200000.0
2008-10-28 15:22:00,1.45145,1.45145,1.45105,1.45115,150000000.0
2008-10-28 15:23:00,1.45115,1.45165,1.45105,1.45165,110000000.0
2008-10-28 15:24:00,1.4517,1.4518,1.4515,1.45155,85000000.0
2008-10-28 15:25:00,1.45155,1.45175,1.4515,1.4517,119400000.0
2008-10-28 15:26:00,1.45165,1.4525,1.4514,1.4525,194600000.0
2008-10-28 15:27:00,1.4525,1.4525,1.4522,1.45225,109800000.0
2008-10-28 15:28:00,1.45225,1.45235,1.45175,1.452,193600000.0
2008-10-28 15:29:00,1.452,1.4523,1.4518,1.45205,109100000.0
2008-10-28 15:30:00,1.4521,1.45225,1.452,1.45225,111800000.0
2008-10-28 15:31:00,1.45235,1.45275,1.4523,1.4527,78800000.0
2008-10-28 15:32:00,1.4527,1.4527,1.4524,1.4527,259600000.0
2008-10-28 15:33:00,1.4527,1.45325,1.4526,1.45285,392600000.0
2008-10-28 15:34:00,1.45295,1.45365,1.4528,1.45295,448600000.0
2008-10-28 15:35:00,1.45295,1.453,1.4521,1.4521,564400002.0
2008-10-28 15:36:00,1.4521,1.4525,1.452,1.452,169800000.0
2008-10-28 15:37:00,1.45195,1.45205,1.45185,1.452,187600001.0
2008-10-28 15:38:00,1.452,1.4522,1.4519,1.4519,277200002.0
2008-10-28 15:39:00,1.4519,1.45205,1.45175,1.45185,130000000.0
2008-10-28 15:40:00,1.45185,1.45265,1.4518,1.4525,124600000.0
2008-10-28 15:41:00,1.4525,1.45315,1.45245,1.45265,335800000.0
2008-10-28 15:42:00,1.4527,1.4531,1.45255,1.45305,190800001.0
2008-10-28 15:43:00,1.45305,1.45345,1.45305,1.4531,151200001.0
2008-10-28 15:44:00,1.4531,1.4531,1.4527,1.4529,135800000.0
2008-10-28 15:45:00,1.4529,1.4531,1.4527,1.45305,187600000.0
2008-10-28 15:46:00,1.45305,1.45355,1.453,1.4534,140500000.0
2008-10-28 15:47:00,1.4534,1.4534,1.45295,1.453,99200000.0
2008-10-28 15:48:00,1.453,1.45315,1.45255,1.453,141000000.0
2008-10-28 15:49:00,1.45315,1.45325,1.4528,1.45285,266000000.0
2008-10-28 15:50:00,1.4529,1.45325,1.4529,1.453,494600004.0
2008-10-28 15:51:00,1.453,1.45305,1.45275,1.4529,160600000.0
2008-10-28 15:52:00,1.4529,1.4529,1.4524,1.45275,128200000.0
2008-10-28 15:53:00,1.45275,1.45315,1.4526,1.453,78000000.0
2008-10-28 15:54:00,1.453,1.45335,1.45265,1.45335,207200002.0
2008-10-28 15:55:00,1.4533,1.4534,1.45305,1.4533,367600000.0
2008-10-28 15:56:00,1.45335,1.45345,1.45305,1.4531,87400000.0
2008-10-28 15:57:00,1.453,1.4532,1.45275,1.4529,137000000.0
2008-10-28 15:58:00,1.4529,1.4532,1.4528,1.45285,153600000.0
2008-10-28 15:59:00,1.45285,1.45305,1.4522,1.4523,345800000.0
2008-10-28 16:00:00,1.4523,1.45245,1.451,1.45205,663200002.0
2008-10-28 16:01:00,1.452,1.4526,1.45175,1.4518,489400005.0
2008-10-28 16:02:00,1.4519,1.45235,1.45115,1.45155,592600000.0
2008-10-28 16:03:00,1.45155,1.45165,1.4505,1.4509,664800000.0
2008-10-28 16:04:00,1.4508,1.45085,1.4497,1.4497,324000002.0
2008-10-28 16:05:00,1.4497,1.45025,1.4491,1.45025,470000006.0
2008-10-28 16:06:00,1.4502,1.4512,1.4501,1.45065,305600000.0
2008-10-28 16:07:00,1.45065,1.45095,1.4496,1.4496,127200000.0
2008-10-28 16:08:00,1.4496,1.4503,1.4492,1.4503,176400000.0
2008-10-28 16:09:00,1.4504,1.4506,1.4499,1.45005,163600000.0
2008-10-28 16:10:00,1.45005,1.45045,1.44985,1.4503,176000001.0
2008-10-28 16:11:00,1.4504,1.4507,1.4501,1.45015,152600001.0
2008-10-28 16:12:00,1.45015,1.4505,1.4501,1.4504,145800000.0
2008-10-28 16:13:00,1.45045,1.4509,1.45045,1.4508,227800000.0
2008-10-28 16:14:00,1.4508,1.4514,1.4507,1.45115,279000003.0
2008-10-28 16:15:00,1.45125,1.4515,1.45105,1.45115,343200000.0
2008-10-28 16:16:00,1.45115,1.45115,1.45015,1.45065,230000000.0
2008-10-28 16:17:00,1.45065,1.45065,1.4496,1.4496,427200000.0
2008-10-28 16:18:00,1.44955,1.44995,1.4494,1.4498,542400002.0
2008-10-28 16:19:00,1.4498,1.4499,1.4497,1.4497,224200002.0
2008-10-28 16:20:00,1.44975,1.4504,1.4497,1.4503,483200005.0
2008-10-28 16:21:00,1.4503,1.4509,1.4503,1.4503,493999999.0
2008-10-28 16:22:00,1.4503,1.4503,1.4498,1.45,296699998.0
2008-10-28 16:23:00,1.44975,1.4507,1.44975,1.4507,263299999.0
2008-10-28 16:24:00,1.45085,1.45085,1.4504,1.4504,149399998.0
2008-10-28 16:25:00,1.4504,1.4505,1.4504,1.4505,156100000.0
2008-10-28 16:26:00,1.45055,1.45075,1.4503,1.45075,204200000.0
2008-10-28 16:27:00,1.4508,1.45095,1.4504,1.45085,238300000.0
2008-10-28 16:28:00,1.4509,1.451,1.44965,1.4497,206100001.0
2008-10-28 16:29:00,1.4497,1.4499,1.4486,1.4488,437399994.0
2008-10-28 16:30:00,1.4488,1.45,1.4484,1.44985,870699999.0
2008-10-28 16:31:00,1.44985,1.45015,1.4494,1.4497,526299999.0
2008-10-28 16:32:00,1.4497,1.4497,1.44885,1.4489,322600000.0
2008-10-28 16:33:00,1.449,1.4493,1.4485,1.4493,441600000.0
2008-10-28 16:34:00,1.4493,1.4499,1.449,1.4496,609800000.0
2008-10-28 16:35:00,1.4496,1.44985,1.44925,1.4494,212100000.0
2008-10-28 16:36:00,1.4494,1.4497,1.4492,1.4496,144800002.0
2008-10-28 16:37:00,1.44965,1.4498,1.4487,1.4489,140500000.0
2008-10-28 16:38:00,1.44875,1.4489,1.44795,1.4481,117800000.0
2008-10-28 16:39:00,1.4481,1.4481,1.447,1.4471,332000000.0
2008-10-28 16:40:00,1.447,1.44705,1.44645,1.4466,401000000.0
2008-10-28 16:41:00,1.4466,1.4467,1.4459,1.4459,246200000.0
2008-10-28 16:42:00,1.4459,1.4463,1.44545,1.44565,378400000.0
2008-10-28 16:43:00,1.44565,1.4457,1.4449,1.4456,317300000.0
2008-10-28 16:44:00,1.4456,1.4467,1.4455,1.4467,342000000.0
2008-10-28 16:45:00,1.4467,1.447,1.44645,1.4465,209100000.0
2008-10-28 16:46:00,1.4465,1.44685,1.44615,1.4468,143600000.0
2008-10-28 16:47:00,1.4469,1.44735,1.44635,1.4472,267600000.0
2008-10-28 16:48:00,1.4472,1.4474,1.4471,1.44725,154000000.0
2008-10-28 16:49:00,1.4471,1.4474,1.44685,1.447,226800000.0
2008-10-28 16:50:00,1.44695,1.4472,1.4465,1.4471,109300000.0
2008-10-28 16:51:00,1.4471,1.4471,1.4463,1.4465,184600000.0
2008-10-28 16:52:00,1.4465,1.447,1.4463,1.4465,168900000.0
2008-10-28 16:53:00,1.4465,1.4465,1.4453,1.4456,219800000.0
2008-10-28 16:54:00,1.4456,1.4458,1.44525,1.4453,182400000.0
2008-10-28 16:55:00,1.44525,1.44525,1.4439,1.4439,158400000.0
2008-10-28 16:56:00,1.4439,1.4439,1.4429,1.4431,448200000.0
2008-10-28 16:57:00,1.4431,1.44345,1.4428,1.4434,263900000.0
2008-10-28 16:58:00,1.44325,1.44345,1.44295,1.44295,173300000.0
2008-10-28 16:59:00,1.44295,1.4433,1.44165,1.4427,754199999.0
2008-10-28 17:00:00,1.44285,1.4441,1.44245,1.4441,169700000.0
2008-10-28 17:01:00,1.44415,1.4449,1.4441,1.44485,183500000.0
2008-10-28 17:02:00,1.44495,1.445,1.44385,1.4445,369200000.0
2008-10-28 17:03:00,1.4445,1.4451,1.4444,1.4451,263200000.0
2008-10-28 17:04:00,1.4451,1.4458,1.44505,1.4456,138200000.0
2008-10-28 17:05:00,1.4457,1.4466,1.4457,1.4461,274500000.0
2008-10-28 17:06:00,1.4461,1.4463,1.44525,1.4463,447000000.0
2008-10-28 17:07:00,1.4464,1.44655,1.446,1.4464,229500000.0
2008-10-28 17:08:00,1.446,1.4463,1.4455,1.44565,175800000.0
2008-10-28 17:09:00,1.44565,1.44585,1.4449,1.4449,254200000.0
2008-10-28 17:10:00,1.44495,1.4457,1.4448,1.4456,131200000.0
2008-10-28 17:11:00,1.4457,1.4462,1.4456,1.4461,195800000.0
2008-10-28 17:12:00,1.4461,1.4462,1.44555,1.4459,219500000.0
2008-10-28 17:13:00,1.4459,1.44625,1.4457,1.446,448800000.0
2008-10-28 17:14:00,1.446,1.44635,1.446,1.4463,206300000.0
2008-10-28 17:15:00,1.4463,1.4465,1.4462,1.4465,99600000.0
2008-10-28 17:16:00,1.44655,1.4466,1.4464,1.4465,42000000.0
2008-10-28 17:17:00,1.4465,1.44665,1.4464,1.4466,86500000.0
2008-10-28 17:18:00,1.4466,1.4466,1.4465,1.44655,85500000.0
2008-10-28 17:19:00,1.4465,1.4467,1.44645,1.4465,243200000.0
2008-10-28 17:20:00,1.44655,1.4468,1.44655,1.4467,300000000.0
2008-10-28 17:21:00,1.4467,1.4467,1.4464,1.4465,319900000.0
2008-10-28 17:22:00,1.4465,1.4467,1.44635,1.4465,111500000.0
2008-10-28 17:23:00,1.44665,1.4467,1.44635,1.4464,117100000.0
2008-10-28 17:24:00,1.4464,1.4464,1.4459,1.4459,180500000.0
2008-10-28 17:25:00,1.4459,1.4462,1.44575,1.4462,287500000.0
2008-10-28 17:26:00,1.4462,1.44625,1.4461,1.44615,278600000.0
2008-10-28 17:27:00,1.44615,1.4467,1.44615,1.4465,361600000.0
2008-10-28 17:28:00,1.4465,1.44665,1.4465,1.4466,398900000.0
2008-10-28 17:29:00,1.44665,1.4468,1.4464,1.4468,349500000.0
2008-10-28 17:30:00,1.44675,1.44715,1.44645,1.44705,123500000.0
2008-10-28 17:31:00,1.44705,1.44735,1.447,1.4473,78000000.0
2008-10-28 17:32:00,1.4473,1.4473,1.44695,1.4472,49500000.0
2008-10-28 17:33:00,1.4472,1.4474,1.44675,1.4474,244200000.0
2008-10-28 17:34:00,1.4475,1.4478,1.44725,1.4478,268200000.0
2008-10-28 17:35:00,1.4478,1.4491,1.4478,1.44875,454200000.0
2008-10-28 17:36:00,1.44875,1.4488,1.44815,1.4486,483300000.0
2008-10-28 17:37:00,1.44855,1.4488,1.44835,1.44875,204100000.0
2008-10-28 17:38:00,1.44865,1.44875,1.44805,1.4482,197700000.0
2008-10-28 17:39:00,1.44825,1.44905,1.44825,1.449,532700000.0
2008-10-28 17:40:00,1.4491,1.4491,1.4475,1.44755,222000000.0
2008-10-28 17:41:00,1.4475,1.44825,1.4475,1.4482,618300001.0
2008-10-28 17:42:00,1.4483,1.4483,1.4479,1.4481,403800000.0
2008-10-28 17:43:00,1.4481,1.4485,1.44795,1.4484,525200000.0
2008-10-28 17:44:00,1.4484,1.4485,1.448,1.44835,225200000.0
2008-10-28 17:45:00,1.4483,1.44895,1.448,1.4483,518300004.0
2008-10-28 17:46:00,1.4483,1.44845,1.44795,1.44805,333400000.0
2008-10-28 17:47:00,1.4481,1.4484,1.4478,1.44815,754400000.0
2008-10-28 17:48:00,1.4482,1.4484,1.4479,1.4483,812300000.0
2008-10-28 17:49:00,1.4483,1.44835,1.44785,1.44795,356700000.0
2008-10-28 17:50:00,1.4478,1.44805,1.4478,1.4478,98000000.0
2008-10-28 17:51:00,1.44785,1.44815,1.4478,1.448,104600000.0
2008-10-28 17:52:00,1.448,1.44805,1.44755,1.4479,502200000.0
2008-10-28 17:53:00,1.4479,1.4484,1.44785,1.44805,267800000.0
2008-10-28 17:54:00,1.44805,1.44835,1.44805,1.44835,111300000.0
2008-10-28 17:55:00,1.4484,1.4487,1.4484,1.44855,140600000.0
2008-10-28 17:56:00,1.44855,1.44865,1.4483,1.4484,327800000.0
2008-10-28 17:57:00,1.4485,1.44855,1.4481,1.4481,95100000.0
2008-10-28 17:58:00,1.4482,1.4482,1.4479,1.44805,144500000.0
2008-10-28 17:59:00,1.44805,1.4488,1.448,1.4487,139600000.0
2008-10-28 18:00:00,1.4486,1.44885,1.4485,1.4485,151900000.0
2008-10-28 18:01:00,1.4485,1.4488,1.4485,1.4488,122100000.0
2008-10-28 18:02:00,1.4488,1.44905,1.4486,1.4489,124100000.0
2008-10-28 18:03:00,1.44855,1.44905,1.44855,1.4489,139300000.0
2008-10-28 18:04:00,1.44885,1.4492,1.4487,1.4492,59700000.0
2008-10-28 18:05:00,1.4492,1.45005,1.44905,1.45005,210700000.0
2008-10-28 18:06:00,1.45005,1.45095,1.44995,1.4505,338000000.0
2008-10-28 18:07:00,1.45055,1.45095,1.45045,1.4508,130500000.0
2008-10-28 18:08:00,1.4508,1.4512,1.4508,1.45095,127000000.0
2008-10-28 18:09:00,1.45095,1.4513,1.45085,1.4512,57800000.0
2008-10-28 18:10:00,1.4512,1.4515,1.45095,1.4515,63900000.0
2008-10-28 18:11:00,1.45155,1.45155,1.4509,1.45135,258100000.0
2008-10-28 18:12:00,1.45135,1.4516,1.45115,1.4512,118100000.0
2008-10-28 18:13:00,1.4512,1.45155,1.45115,1.45125,278000000.0
2008-10-28 18:14:00,1.45125,1.4515,1.451,1.45135,313500000.0
2008-10-28 18:15:00,1.4513,1.45155,1.45115,1.45135,184700000.0
2008-10-28 18:16:00,1.45135,1.4522,1.4513,1.45185,320700000.0
2008-10-28 18:17:00,1.45185,1.4524,1.45185,1.45235,88000000.0
2008-10-28 18:18:00,1.4524,1.4529,1.45225,1.4526,130000000.0
2008-10-28 18:19:00,1.45265,1.4528,1.4522,1.4525,175300000.0
2008-10-28 18:20:00,1.4525,1.4525,1.45185,1.452,197500000.0
2008-10-28 18:21:00,1.452,1.45265,1.452,1.4524,261400000.0
2008-10-28 18:22:00,1.4524,1.4527,1.45225,1.4526,160700000.0
2008-10-28 18:23:00,1.4525,1.45265,1.45225,1.45255,189800000.0
2008-10-28 18:24:00,1.4526,1.4528,1.45225,1.4526,279500000.0
2008-10-28 18:25:00,1.4526,1.4526,1.45195,1.4522,378900000.0
2008-10-28 18:26:00,1.4522,1.45225,1.4515,1.4519,191300000.0
2008-10-28 18:27:00,1.4519,1.4524,1.4517,1.45205,252500000.0
2008-10-28 18:28:00,1.452,1.452,1.45095,1.451,110600000.0
2008-10-28 18:29:00,1.45115,1.4513,1.4509,1.4511,151600000.0
2008-10-28 18:30:00,1.4511,1.4523,1.4511,1.45175,243500000.0
2008-10-28 18:31:00,1.4518,1.45225,1.45165,1.452,191700000.0
2008-10-28 18:32:00,1.45195,1.45195,1.4511,1.4512,416600000.0
2008-10-28 18:33:00,1.45125,1.45225,1.45125,1.45215,297000000.0
2008-10-28 18:34:00,1.4522,1.45235,1.452,1.4521,166800000.0
2008-10-28 18:35:00,1.45215,1.45235,1.452,1.452,84700000.0
2008-10-28 18:36:00,1.45205,1.4522,1.45195,1.452,63000000.0
2008-10-28 18:37:00,1.4521,1.4521,1.4515,1.4519,58100000.0
2008-10-28 18:38:00,1.4519,1.4519,1.4512,1.4519,180000000.0
2008-10-28 18:39:00,1.4519,1.45195,1.4515,1.4517,257200000.0
2008-10-28 18:40:00,1.4517,1.45195,1.4516,1.4519,110700000.0
2008-10-28 18:41:00,1.4519,1.45205,1.45185,1.452,53500000.0
2008-10-28 18:42:00,1.45205,1.45225,1.4519,1.4522,65000000.0
2008-10-28 18:43:00,1.4523,1.45245,1.45225,1.4524,85900000.0
2008-10-28 18:44:00,1.45245,1.45245,1.452,1.4523,64000000.0
2008-10-28 18:45:00,1.45225,1.4523,1.4521,1.4522,51500000.0
2008-10-28 18:46:00,1.4522,1.4522,1.4517,1.4521,318300000.0
2008-10-28 18:47:00,1.4521,1.4523,1.45155,1.4523,315100000.0
2008-10-28 18:48:00,1.4523,1.4525,1.4521,1.4523,97500000.0
2008-10-28 18:49:00,1.4523,1.4523,1.4516,1.45205,319800000.0
2008-10-28 18:50:00,1.452,1.4524,1.4518,1.4522,296800000.0
2008-10-28 18:51:00,1.45225,1.4525,1.4521,1.4525,108900000.0
2008-10-28 18:52:00,1.45245,1.45245,1.4521,1.4524,88600000.0
2008-10-28 18:53:00,1.4524,1.4525,1.4523,1.4525,74300000.0
2008-10-28 18:54:00,1.4525,1.45255,1.45175,1.4518,144300000.0
2008-10-28 18:55:00,1.4518,1.4523,1.45145,1.4517,402600000.0
2008-10-28 18:56:00,1.4518,1.45235,1.45155,1.4518,321500000.0
2008-10-28 18:57:00,1.4518,1.4519,1.45125,1.45135,575200000.0
2008-10-28 18:58:00,1.45135,1.45185,1.4512,1.4518,187000000.0
2008-10-28 18:59:00,1.4518,1.4518,1.4508,1.45095,177200000.0
2008-10-28 19:00:00,1.45095,1.4515,1.45095,1.45135,190800000.0
2008-10-28 19:01:00,1.45135,1.4522,1.45125,1.4519,320500000.0
2008-10-28 19:02:00,1.4519,1.452,1.45135,1.4515,139000000.0
2008-10-28 19:03:00,1.4515,1.45165,1.4515,1.4516,60600000.0
2008-10-28 19:04:00,1.4516,1.4524,1.4516,1.452,184500000.0
2008-10-28 19:05:00,1.452,1.4526,1.4517,1.45255,425200000.0
2008-10-28 19:06:00,1.4525,1.4525,1.4522,1.4522,353400000.0
2008-10-28 19:07:00,1.4522,1.45225,1.45175,1.45195,251100000.0
2008-10-28 19:08:00,1.452,1.4524,1.4519,1.4521,253900000.0
2008-10-28 19:09:00,1.45215,1.45265,1.45205,1.45225,300300000.0
2008-10-28 19:10:00,1.45225,1.45235,1.45205,1.4522,451300000.0
2008-10-28 19:11:00,1.45225,1.45265,1.45185,1.4525,276400000.0
2008-10-28 19:12:00,1.4525,1.45285,1.45225,1.45285,421500000.0
2008-10-28 19:13:00,1.45285,1.45285,1.45185,1.4523,272800000.0
2008-10-28 19:14:00,1.4523,1.4525,1.4521,1.45235,275000000.0
2008-10-28 19:15:00,1.45235,1.45285,1.45225,1.4526,185900000.0
2008-10-28 19:16:00,1.4526,1.4526,1.45195,1.4525,311400000.0
2008-10-28 19:17:00,1.4525,1.45285,1.45245,1.4525,232300000.0
2008-10-28 19:18:00,1.45255,1.4527,1.45205,1.45205,385300000.0
2008-10-28 19:19:00,1.45205,1.45275,1.45205,1.45265,328500000.0
2008-10-28 19:20:00,1.45265,1.4528,1.45245,1.45265,128500000.0
2008-10-28 19:21:00,1.45275,1.45275,1.45245,1.4526,117700001.0
2008-10-28 19:22:00,1.45275,1.4529,1.4524,1.4526,221800000.0
2008-10-28 19:23:00,1.45275,1.4528,1.452,1.4525,554200003.0
2008-10-28 19:24:00,1.4524,1.4526,1.4519,1.452,388000001.0
2008-10-28 19:25:00,1.452,1.4525,1.45175,1.452,237700000.0
2008-10-28 19:26:00,1.452,1.4522,1.4516,1.45215,614200001.0
2008-10-28 19:27:00,1.45215,1.45255,1.45205,1.45235,300700000.0
2008-10-28 19:28:00,1.4523,1.4524,1.4522,1.4524,169500000.0
2008-10-28 19:29:00,1.4524,1.45255,1.4521,1.45225,191100000.0
2008-10-28 19:30:00,1.45225,1.45235,1.4519,1.45235,516600000.0
2008-10-28 19:31:00,1.45235,1.4528,1.4523,1.4528,238000002.0
2008-10-28 19:32:00,1.4528,1.4528,1.45215,1.45215,370600000.0
2008-10-28 19:33:00,1.4522,1.4526,1.4522,1.45245,245600003.0
2008-10-28 19:34:00,1.4524,1.4526,1.4521,1.4523,432500000.0
2008-10-28 19:35:00,1.4523,1.4523,1.452,1.452,145100000.0
2008-10-28 19:36:00,1.452,1.452,1.4514,1.45145,572600004.0
2008-10-28 19:37:00,1.45145,1.45155,1.4505,1.4512,595500000.0
2008-10-28 19:38:00,1.4512,1.4515,1.45025,1.45055,541100002.0
2008-10-28 19:39:00,1.45045,1.4508,1.4503,1.4504,764300000.0
2008-10-28 19:40:00,1.4504,1.45075,1.4503,1.4505,304200000.0
2008-10-28 19:41:00,1.4505,1.45055,1.4495,1.4495,433600000.0
2008-10-28 19:42:00,1.44965,1.44975,1.449,1.4491,455800001.0
2008-10-28 19:43:00,1.4491,1.44965,1.44885,1.4492,226200000.0
2008-10-28 19:44:00,1.4492,1.44945,1.449,1.44945,313000000.0
2008-10-28 19:45:00,1.44945,1.4497,1.44935,1.4497,295800003.0
2008-10-28 19:46:00,1.4497,1.4499,1.449,1.44905,491300001.0
2008-10-28 19:47:00,1.4492,1.4495,1.449,1.449,559000002.0
2008-10-28 19:48:00,1.449,1.4494,1.449,1.4494,194800000.0
2008-10-28 19:49:00,1.44925,1.44945,1.4487,1.44885,495400002.0
2008-10-28 19:50:00,1.44885,1.4491,1.44865,1.44875,189700000.0
2008-10-28 19:51:00,1.4487,1.449,1.4485,1.44875,534000000.0
2008-10-28 19:52:00,1.44875,1.44905,1.4487,1.44895,289700000.0
2008-10-28 19:53:00,1.4489,1.44935,1.4489,1.4491,224100002.0
2008-10-28 19:54:00,1.4492,1.44935,1.449,1.4493,115600000.0
2008-10-28 19:55:00,1.44925,1.44925,1.4492,1.4492,34400000.0
2008-10-28 19:56:00,1.44925,1.44975,1.44915,1.44955,470900001.0
2008-10-28 19:57:00,1.4495,1.44975,1.4494,1.4494,240500000.0
2008-10-28 19:58:00,1.4494,1.4496,1.4493,1.4493,90600000.0
2008-10-28 19:59:00,1.4493,1.4493,1.4485,1.44875,422800000.0
2008-10-28 20:00:00,1.44875,1.44955,1.4486,1.44955,906000000.0
2008-10-28 20:01:00,1.4495,1.45005,1.44945,1.44965,529000002.0
2008-10-28 20:02:00,1.44965,1.4502,1.4494,1.4502,556200001.0
2008-10-28 20:03:00,1.4502,1.45035,1.44995,1.45035,495200000.0
2008-10-28 20:04:00,1.4499,1.45,1.4499,1.45,132600000.0
2008-10-28 20:05:00,1.4501,1.4504,1.44995,1.4503,419100004.0
2008-10-28 20:06:00,1.4503,1.45105,1.45,1.4509,397700002.0
2008-10-28 20:07:00,1.4508,1.45115,1.45075,1.4511,257500000.0
2008-10-28 20:08:00,1.4511,1.45115,1.4507,1.4509,130500000.0
2008-10-28 20:09:00,1.4509,1.45095,1.4507,1.45085,258400000.0
2008-10-28 20:10:00,1.4509,1.45125,1.4508,1.45125,136300000.0
2008-10-28 20:11:00,1.4513,1.452,1.4513,1.4519,499100001.0
2008-10-28 20:12:00,1.45195,1.45235,1.4516,1.4519,759500003.0
2008-10-28 20:13:00,1.45195,1.4524,1.45155,1.45205,591800000.0
2008-10-28 20:14:00,1.45205,1.4526,1.4518,1.452,532600001.0
2008-10-28 20:15:00,1.45205,1.4526,1.452,1.4525,263000001.0
2008-10-28 20:16:00,1.45245,1.45275,1.4523,1.45275,109600000.0
2008-10-28 20:17:00,1.4527,1.45315,1.45235,1.45315,531200003.0
2008-10-28 20:18:00,1.4531,1.4532,1.45265,1.4527,323700000.0
2008-10-28 20:19:00,1.4527,1.45315,1.4526,1.45295,566200003.0
2008-10-28 20:20:00,1.45295,1.4533,1.4527,1.45305,1228200038.0
2008-10-28 20:21:00,1.4532,1.4534,1.4528,1.453,111300000.0
2008-10-28 20:22:00,1.453,1.45335,1.45275,1.4528,446800000.0
2008-10-28 20:23:00,1.4528,1.45335,1.45275,1.4533,376700003.0
2008-10-28 20:24:00,1.4533,1.45455,1.4532,1.45415,618800000.0
2008-10-28 20:25:00,1.4541,1.4541,1.4531,1.4532,368300001.0
2008-10-28 20:26:00,1.4532,1.45335,1.4532,1.4533,93600000.0
2008-10-28 20:27:00,1.45325,1.45395,1.4531,1.45355,660400000.0
2008-10-28 20:28:00,1.4536,1.45405,1.45315,1.4537,284600000.0
2008-10-28 20:29:00,1.4537,1.45395,1.4535,1.4536,176600000.0
2008-10-28 20:30:00,1.4536,1.45405,1.4536,1.4539,228900000.0
2008-10-28 20:31:00,1.454,1.45455,1.454,1.4544,331300000.0
2008-10-28 20:32:00,1.4545,1.45525,1.45445,1.455,242000005.0
2008-10-28 20:33:00,1.45515,1.45585,1.4551,1.4553,452000000.0
2008-10-28 20:34:00,1.4554,1.4554,1.4546,1.4548,609999994.0
2008-10-28 20:35:00,1.4548,1.45565,1.4548,1.4553,390600002.0
2008-10-28 20:36:00,1.4553,1.4553,1.4547,1.45485,434000000.0
2008-10-28 20:37:00,1.45485,1.45495,1.45475,1.4548,138400000.0
2008-10-28 20:38:00,1.4548,1.4548,1.45385,1.45385,526500002.0
2008-10-28 20:39:00,1.4542,1.4546,1.4541,1.45445,490100003.0
2008-10-28 20:40:00,1.45455,1.4548,1.4542,1.4545,463200001.0
2008-10-28 20:41:00,1.4545,1.4549,1.4544,1.4547,333000000.0
2008-10-28 20:42:00,1.45475,1.4548,1.4544,1.4546,120100001.0
2008-10-28 20:43:00,1.4546,1.45545,1.4546,1.4553,635200001.0
2008-10-28 20:44:00,1.4554,1.4556,1.4551,1.45555,648700001.0
2008-10-28 20:45:00,1.4555,1.45755,1.45545,1.45755,586600002.0
2008-10-28 20:46:00,1.4574,1.45785,1.4567,1.4575,970700002.0
2008-10-28 20:47:00,1.45725,1.4573,1.45665,1.45685,789300002.0
2008-10-28 20:48:00,1.45695,1.45755,1.4565,1.4568,798900001.0
2008-10-28 20:49:00,1.4568,1.45715,1.45655,1.45715,668700000.0
2008-10-28 20:50:00,1.4573,1.4591,1.4572,1.4591,616400000.0
2008-10-28 20:51:00,1.45955,1.46005,1.4589,1.4595,703900001.0
2008-10-28 20:52:00,1.45935,1.4605,1.4593,1.45975,531100000.0
2008-10-28 20:53:00,1.45965,1.46095,1.45945,1.46065,943600002.0
2008-10-28 20:54:00,1.46055,1.464,1.4605,1.4619,1236900001.0
2008-10-28 20:55:00,1.4619,1.46295,1.4619,1.46295,1052600003.0
2008-10-28 20:56:00,1.4629,1.46295,1.4617,1.46255,995200000.0
2008-10-28 20:57:00,1.46255,1.46295,1.46185,1.462,1216500000.0
2008-10-28 20:58:00,1.462,1.46235,1.46145,1.46235,1037600000.0
2008-10-28 20:59:00,1.4623,1.4623,1.46135,1.46135,897700002.0
2008-10-28 21:00:00,1.4614,1.4616,1.4609,1.4609,526200000.0
2008-10-28 21:01:00,1.46085,1.4611,1.46005,1.46015,600500001.0
2008-10-28 21:02:00,1.46,1.4603,1.45975,1.46,252300000.0
2008-10-28 21:03:00,1.45985,1.46045,1.4596,1.45985,784700000.0
2008-10-28 21:04:00,1.4598,1.4605,1.45975,1.46025,247200000.0
2008-10-28 21:05:00,1.45985,1.46,1.45975,1.46,738700000.0
2008-10-28 21:06:00,1.46,1.4606,1.45995,1.4602,246300000.0
2008-10-28 21:07:00,1.4599,1.4603,1.45945,1.4596,1184100000.0
2008-10-28 21:08:00,1.45955,1.4598,1.4592,1.4597,487300000.0
2008-10-28 21:09:00,1.4597,1.4607,1.4597,1.46055,830600000.0
2008-10-28 21:10:00,1.46045,1.46165,1.46025,1.46125,678600000.0
2008-10-28 21:11:00,1.46125,1.46135,1.4606,1.4606,1064000000.0
2008-10-28 21:12:00,1.4606,1.4606,1.4599,1.46015,1101600000.0
2008-10-28 21:13:00,1.46015,1.4611,1.4598,1.4611,937200000.0
2008-10-28 21:14:00,1.46115,1.46205,1.46075,1.4617,975600000.0
2008-10-28 21:15:00,1.4616,1.46215,1.46085,1.4613,1320800000.0
2008-10-28 21:16:00,1.46125,1.46175,1.46105,1.46155,966100000.0
2008-10-28 21:17:00,1.46155,1.46215,1.4615,1.46215,579600000.0
2008-10-28 21:18:00,1.46215,1.46235,1.46185,1.46225,578600000.0
2008-10-28 21:19:00,1.4623,1.46355,1.46225,1.463,792500000.0
2008-10-28 21:20:00,1.4629,1.46485,1.4629,1.46485,837100000.0
2008-10-28 21:21:00,1.46425,1.46785,1.46425,1.4665,1046099999.0
2008-10-28 21:22:00,1.4668,1.46695,1.46645,1.4667,240800000.0
2008-10-28 21:23:00,1.4667,1.46685,1.46495,1.46625,475800002.0
2008-10-28 21:24:00,1.46625,1.4674,1.46415,1.4645,484700000.0
2008-10-28 21:25:00,1.4645,1.46495,1.4643,1.4645,99600000.0
2008-10-28 21:26:00,1.4645,1.4648,1.46365,1.4645,469400000.0
2008-10-28 21:27:00,1.46465,1.4653,1.4642,1.46515,198000000.0
2008-10-28 21:28:00,1.465,1.46595,1.46455,1.46485,1040800001.0
2008-10-28 21:29:00,1.46495,1.4667,1.46485,1.4663,1194900003.0
2008-10-28 21:30:00,1.46635,1.4664,1.4645,1.4646,947400001.0
2008-10-28 21:31:00,1.46455,1.46565,1.4643,1.4647,931400000.0
2008-10-28 21:32:00,1.4647,1.4651,1.46435,1.465,1014000000.0
2008-10-28 21:33:00,1.46505,1.46515,1.4642,1.4647,601100000.0
2008-10-28 21:34:00,1.46485,1.46525,1.46415,1.46485,271100000.0
2008-10-28 21:35:00,1.46495,1.4666,1.46475,1.46655,1016700000.0
2008-10-28 21:36:00,1.46655,1.4669,1.46585,1.46615,487900000.0
2008-10-28 21:37:00,1.4662,1.46655,1.46575,1.4662,1058000000.0
2008-10-28 21:38:00,1.4662,1.46725,1.46605,1.4663,795600000.0
2008-10-28 21:39:00,1.4663,1.46655,1.46435,1.4648,489800001.0
2008-10-28 21:40:00,1.46465,1.4652,1.46425,1.465,961400005.0
2008-10-28 21:41:00,1.465,1.467,1.46495,1.4661,637200002.0
2008-10-28 21:42:00,1.46625,1.46645,1.46595,1.46605,752700000.0
2008-10-28 21:43:00,1.46605,1.4664,1.466,1.4664,624800001.0
2008-10-28 21:44:00,1.4664,1.46745,1.46615,1.467,852300000.0
2008-10-28 21:45:00,1.4669,1.467,1.4663,1.4666,620100000.0
2008-10-28 21:46:00,1.46665,1.46725,1.4664,1.46685,642200000.0
2008-10-28 21:47:00,1.46685,1.4673,1.46585,1.46625,543600000.0
2008-10-28 21:48:00,1.46605,1.46695,1.46605,1.46675,368999998.0
2008-10-28 21:49:00,1.4668,1.46685,1.4658,1.4661,644000000.0
2008-10-28 21:50:00,1.46615,1.46615,1.46605,1.46605,16500000.0
2008-10-28 21:51:00,1.4661,1.4667,1.4661,1.46665,202500000.0
2008-10-28 21:52:00,1.46665,1.4671,1.46635,1.4666,178000000.0
2008-10-28 21:53:00,1.4666,1.4669,1.4666,1.4669,75000000.0
2008-10-28 21:54:00,1.4668,1.46715,1.46625,1.46695,182600000.0
2008-10-28 21:55:00,1.467,1.46715,1.4668,1.4668,55200000.0
2008-10-28 21:56:00,1.4669,1.46775,1.46685,1.4672,410600000.0
2008-10-28 21:57:00,1.4673,1.46795,1.4672,1.4676,308500000.0
2008-10-28 21:58:00,1.4677,1.46925,1.4677,1.46925,531000000.0
2008-10-28 21:59:00,1.469,1.4691,1.4683,1.46905,161100000.0
2008-10-28 22:00:00,1.46905,1.4693,1.46815,1.4686,471300000.0
2008-10-28 22:01:00,1.4686,1.46945,1.46855,1.46865,598900000.0
2008-10-28 22:02:00,1.46865,1.4691,1.4685,1.46895,390200000.0
2008-10-28 22:03:00,1.46895,1.46965,1.46875,1.46905,255900000.0
2008-10-28 22:04:00,1.46905,1.4696,1.46885,1.4695,143300000.0
2008-10-28 22:05:00,1.4694,1.46965,1.46895,1.46945,51000000.0
2008-10-28 22:06:00,1.46945,1.4697,1.46905,1.4692,108600000.0
2008-10-28 22:07:00,1.4691,1.4693,1.4685,1.46885,112800000.0
2008-10-28 22:08:00,1.46885,1.469,1.46865,1.4688,83800000.0
2008-10-28 22:09:00,1.4688,1.46895,1.46855,1.4686,307700000.0
2008-10-28 22:10:00,1.46865,1.46965,1.46865,1.469,127700000.0
2008-10-28 22:11:00,1.46925,1.46945,1.4688,1.469,266000000.0
2008-10-28 22:12:00,1.4689,1.4693,1.46845,1.4687,185400000.0
2008-10-28 22:13:00,1.4686,1.4686,1.4679,1.4685,513300000.0
2008-10-28 22:14:00,1.4685,1.46895,1.4676,1.46805,407500000.0
2008-10-28 22:15:00,1.46815,1.46945,1.4681,1.4694,338700000.0
2008-10-28 22:16:00,1.46945,1.4704,1.46925,1.4701,250200000.0
2008-10-28 22:17:00,1.4701,1.4704,1.4698,1.4704,120900000.0
2008-10-28 22:18:00,1.4704,1.4708,1.47035,1.47045,231600000.0
2008-10-28 22:19:00,1.47045,1.4708,1.4703,1.47045,165900000.0
2008-10-28 22:20:00,1.4705,1.4706,1.4705,1.4705,87100000.0
2008-10-28 22:21:00,1.4705,1.4706,1.4703,1.4703,110300000.0
2008-10-28 22:22:00,1.4703,1.4703,1.47025,1.47025,202900000.0
2008-10-28 22:23:00,1.4703,1.4717,1.47025,1.471,522000000.0
2008-10-28 22:24:00,1.47105,1.4711,1.47015,1.4707,331900000.0
2008-10-28 22:25:00,1.4707,1.4708,1.4707,1.4707,107000000.0
2008-10-28 22:26:00,1.4707,1.47075,1.47,1.47075,124600000.0
2008-10-28 22:27:00,1.4704,1.47075,1.4702,1.4706,73200000.0
2008-10-28 22:28:00,1.4706,1.47075,1.46955,1.47025,453900000.0
2008-10-28 22:29:00,1.47025,1.4709,1.46995,1.47075,278400000.0
2008-10-28 22:30:00,1.4707,1.47085,1.47015,1.47025,327100000.0
2008-10-28 22:31:00,1.4703,1.4705,1.47,1.4705,258400000.0
2008-10-28 22:32:00,1.4705,1.4705,1.4705,1.4705,12000000.0
2008-10-28 22:33:00,1.4705,1.47055,1.4704,1.4704,50700000.0
2008-10-28 22:34:00,1.4704,1.4706,1.4704,1.4706,14800000.0
2008-10-28 22:35:00,1.47055,1.4706,1.4701,1.4705,572300000.0
2008-10-28 22:36:00,1.4704,1.47055,1.4701,1.47055,215600000.0
2008-10-28 22:37:00,1.47055,1.4707,1.47005,1.4704,187100000.0
2008-10-28 22:38:00,1.4704,1.4707,1.47015,1.4702,529900000.0
2008-10-28 22:39:00,1.4702,1.4705,1.4696,1.47005,153600000.0
2008-10-28 22:40:00,1.47005,1.47035,1.46885,1.4695,526800000.0
2008-10-28 22:41:00,1.47,1.4704,1.4687,1.47015,675500000.0
2008-10-28 22:42:00,1.47015,1.47015,1.46975,1.4699,189400000.0
2008-10-28 22:43:00,1.4699,1.4705,1.4699,1.47035,272500000.0
2008-10-28 22:44:00,1.47035,1.47035,1.4698,1.47,393700000.0
2008-10-28 22:45:00,1.47,1.4704,1.46945,1.47,569500000.0
2008-10-28 22:46:00,1.47,1.47,1.46925,1.4694,247000000.0
2008-10-28 22:47:00,1.4695,1.4697,1.4688,1.46885,412500000.0
2008-10-28 22:48:00,1.46905,1.46995,1.4688,1.46915,441100000.0
2008-10-28 22:49:00,1.4693,1.4704,1.4693,1.4702,406000000.0
2008-10-28 22:50:00,1.4702,1.4708,1.47005,1.4706,267400000.0
2008-10-28 22:51:00,1.47055,1.47155,1.47025,1.471,121100000.0
2008-10-28 22:52:00,1.47095,1.4712,1.47005,1.4707,200400000.0
2008-10-28 22:53:00,1.4707,1.4707,1.4702,1.4704,269300000.0
2008-10-28 22:54:00,1.47035,1.4707,1.47005,1.4707,302200000.0
2008-10-28 22:55:00,1.4706,1.47065,1.47035,1.47065,98300000.0
2008-10-28 22:56:00,1.47065,1.47065,1.47035,1.47045,112200000.0
2008-10-28 22:57:00,1.47045,1.47045,1.4702,1.47045,208800000.0
2008-10-28 22:58:00,1.47045,1.4705,1.47005,1.4704,139000000.0
2008-10-28 22:59:00,1.47025,1.4704,1.46975,1.4699,66400000.0
2008-10-28 23:00:00,1.4698,1.4698,1.4698,1.4698,2000000.0
2008-10-28 23:01:00,1.4694,1.47012,1.46936,1.46966,34600000.0
2008-10-28 23:02:00,1.4697,1.4701,1.4697,1.4701,44800000.0
2008-10-28 23:03:00,1.47025,1.4709,1.47,1.47085,62000000.0
2008-10-28 23:04:00,1.47075,1.4709,1.47075,1.4708,20900000.0
2008-10-28 23:05:00,1.4708,1.47105,1.47065,1.4707,38400000.0
2008-10-28 23:06:00,1.4707,1.4707,1.4707,1.4707,72000000.0
2008-10-28 23:07:00,1.4707,1.4708,1.4707,1.4708,16900000.0
2008-10-28 23:08:00,1.47075,1.47075,1.4707,1.4707,5800000.0
2008-10-28 23:09:00,1.4707,1.4707,1.4695,1.4707,120800000.0
2008-10-28 23:10:00,1.4707,1.4707,1.4697,1.4707,9400000.0
2008-10-28 23:11:00,1.4707,1.47075,1.4707,1.4707,54600000.0
2008-10-28 23:12:00,1.4707,1.4712,1.46995,1.4712,25000000.0
2008-10-28 23:13:00,1.4712,1.4714,1.4712,1.4714,206600000.0
2008-10-28 23:14:00,1.4714,1.4714,1.4708,1.4709,313500000.0
2008-10-28 23:15:00,1.4709,1.4711,1.4709,1.47105,17000000.0
2008-10-28 23:16:00,1.47105,1.47105,1.47105,1.47105,2000000.0
2008-10-28 23:17:00,1.47125,1.47125,1.47095,1.47095,5000000.0
2008-10-28 23:18:00,1.4711,1.4711,1.4711,1.4711,6000000.0
2008-10-28 23:19:00,1.4713,1.4714,1.4713,1.4713,10400000.0
2008-10-28 23:20:00,1.4713,1.4713,1.4712,1.4712,37400000.0
2008-10-28 23:21:00,1.4712,1.4713,1.4711,1.4713,14000000.0
2008-10-28 23:22:00,1.4713,1.4713,1.47115,1.4713,28900000.0
2008-10-28 23:23:00,1.4713,1.4713,1.4713,1.4713,5000000.0
2008-10-28 23:24:00,1.47073,1.47119,1.47069,1.47113,288600000.0
2008-10-28 23:25:00,1.47145,1.4718,1.47135,1.4718,19700000.0
2008-10-28 23:26:00,1.4719,1.47195,1.4717,1.47195,18400000.0
2008-10-28 23:27:00,1.4719,1.47195,1.4719,1.47195,3500000.0
2008-10-28 23:28:00,1.4719,1.47195,1.47185,1.47185,9500000.0
2008-10-28 23:29:00,1.4717,1.4717,1.4715,1.4715,71800000.0
2008-10-28 23:30:00,1.4715,1.4715,1.4715,1.4715,57600000.0
2008-10-28 23:31:00,1.4715,1.47155,1.4715,1.47155,160400000.0
2008-10-28 23:32:00,1.47165,1.47165,1.47155,1.47155,5000000.0
2008-10-28 23:33:00,1.4715,1.47155,1.4709,1.47115,37800000.0
2008-10-28 23:34:00,1.47115,1.4714,1.47095,1.47115,104200000.0
2008-10-28 23:35:00,1.471,1.47115,1.471,1.47115,13600000.0
2008-10-28 23:36:00,1.47105,1.47115,1.47105,1.47115,8000000.0
2008-10-28 23:37:00,1.47115,1.4712,1.47115,1.4712,7000000.0
2008-10-28 23:38:00,1.4712,1.4712,1.4712,1.4712,30800000.0
2008-10-28 23:39:00,1.4712,1.4714,1.47115,1.47135,98400000.0
2008-10-28 23:40:00,1.47175,1.4718,1.47115,1.47155,97400000.0
2008-10-28 23:41:00,1.4716,1.4719,1.47145,1.4719,142200000.0
2008-10-28 23:42:00,1.472,1.4729,1.4714,1.47285,334600000.0
2008-10-28 23:43:00,1.47285,1.4729,1.4725,1.47265,204600000.0
2008-10-28 23:44:00,1.4726,1.47315,1.4725,1.4729,239800000.0
2008-10-28 23:45:00,1.4728,1.473,1.47265,1.473,31800000.0
2008-10-28 23:46:00,1.47305,1.47395,1.47245,1.4735,164600000.0
2008-10-28 23:47:00,1.47345,1.4735,1.4729,1.4733,40400000.0
2008-10-28 23:48:00,1.47335,1.4735,1.47285,1.4732,22700000.0
2008-10-28 23:49:00,1.47345,1.4739,1.4731,1.47385,325200000.0
2008-10-28 23:50:00,1.47315,1.474,1.47315,1.47385,399600000.0
2008-10-28 23:51:00,1.4735,1.4735,1.4719,1.4719,233200000.0
2008-10-28 23:52:00,1.4719,1.47255,1.4719,1.4723,176100000.0
2008-10-28 23:53:00,1.4722,1.4731,1.4722,1.4728,68200000.0
2008-10-28 23:54:00,1.4729,1.4741,1.4727,1.4734,239200000.0
2008-10-28 23:55:00,1.47365,1.4738,1.4727,1.47315,257900000.0
2008-10-28 23:56:00,1.4733,1.47345,1.47295,1.47335,197100000.0
2008-10-28 23:57:00,1.4733,1.47425,1.4733,1.4742,108200000.0
2008-10-28 23:58:00,1.47425,1.47465,1.4739,1.47455,56700000.0
2008-10-28 23:59:00,1.4746,1.4757,1.4741,1.47555,214600000.0
2008-10-29 00:00:00,1.4752,1.47565,1.47325,1.47345,269200000.0
2008-10-29 00:01:00,1.47345,1.47345,1.47275,1.47285,196000000.0
2008-10-29 00:02:00,1.47295,1.4744,1.47285,1.4739,337000000.0
2008-10-29 00:03:00,1.4741,1.4741,1.4739,1.4739,256200000.0
2008-10-29 00:04:00,1.4739,1.4739,1.4733,1.47385,67200000.0
2008-10-29 00:05:00,1.47385,1.4741,1.47385,1.4741,27900000.0
2008-10-29 00:06:00,1.47415,1.47415,1.473,1.47335,59600000.0
2008-10-29 00:07:00,1.47345,1.47345,1.473,1.47335,217200000.0
2008-10-29 00:08:00,1.4733,1.47335,1.473,1.4731,46800000.0
2008-10-29 00:09:00,1.4731,1.4731,1.4731,1.4731,39600000.0
2008-10-29 00:10:00,1.4731,1.4731,1.4717,1.4724,334400000.0
2008-10-29 00:11:00,1.4724,1.4724,1.4722,1.47235,40600000.0
2008-10-29 00:12:00,1.4724,1.4724,1.4722,1.47225,78600000.0
2008-10-29 00:13:00,1.4723,1.47235,1.47225,1.47235,30000000.0
2008-10-29 00:14:00,1.47225,1.4724,1.47225,1.47225,37200000.0
2008-10-29 00:15:00,1.47235,1.4731,1.47225,1.4731,98700000.0
2008-10-29 00:16:00,1.4731,1.47335,1.47305,1.47335,90800000.0
2008-10-29 00:17:00,1.47345,1.47405,1.4734,1.47405,38600000.0
2008-10-29 00:18:00,1.4739,1.4739,1.4736,1.4736,85000000.0
2008-10-29 00:19:00,1.47375,1.4741,1.47375,1.4741,5000000.0
2008-10-29 00:20:00,1.47405,1.4741,1.47368,1.4738,427600000.0
2008-10-29 00:21:00,1.47415,1.47415,1.4736,1.4741,27000000.0
2008-10-29 00:22:00,1.4741,1.4748,1.4734,1.47385,442600000.0
2008-10-29 00:23:00,1.4738,1.4739,1.4733,1.4734,218200000.0
2008-10-29 00:24:00,1.4734,1.4735,1.4732,1.47335,205600000.0
2008-10-29 00:25:00,1.47335,1.47385,1.47285,1.47295,396800000.0
2008-10-29 00:26:00,1.4728,1.4731,1.4728,1.47295,129600000.0
2008-10-29 00:27:00,1.4729,1.4731,1.47275,1.47285,279600000.0
2008-10-29 00:28:00,1.47285,1.47295,1.4728,1.4728,234000000.0
2008-10-29 00:29:00,1.4728,1.4728,1.47225,1.4724,61600000.0
2008-10-29 00:30:00,1.47235,1.47255,1.4723,1.4724,80200000.0
2008-10-29 00:31:00,1.4724,1.4739,1.4724,1.47385,226000000.0
2008-10-29 00:32:00,1.4736,1.47395,1.47305,1.47325,315800000.0
2008-10-29 00:33:00,1.4734,1.47345,1.4734,1.4734,204000000.0
2008-10-29 00:34:00,1.4734,1.47345,1.4734,1.4734,179000000.0
2008-10-29 00:35:00,1.4734,1.4734,1.4734,1.4734,264000000.0
2008-10-29 00:36:00,1.4734,1.4734,1.4734,1.4734,72000000.0
2008-10-29 00:37:00,1.47345,1.47445,1.47345,1.47435,33800000.0
2008-10-29 00:38:00,1.4744,1.47465,1.4744,1.47465,6000000.0
2008-10-29 00:39:00,1.47475,1.47475,1.4743,1.47465,27600000.0
2008-10-29 00:40:00,1.47425,1.4754,1.47425,1.4749,153200000.0
2008-10-29 00:41:00,1.4749,1.4749,1.4749,1.4749,12000000.0
2008-10-29 00:42:00,1.4749,1.47525,1.4749,1.4751,54000000.0
2008-10-29 00:43:00,1.47525,1.47545,1.47525,1.47545,7000000.0
2008-10-29 00:44:00,1.47485,1.4754,1.47485,1.4753,30200000.0
2008-10-29 00:45:00,1.4754,1.47545,1.4746,1.47535,68900000.0
2008-10-29 00:46:00,1.47535,1.47535,1.47465,1.4751,28000000.0
2008-10-29 00:47:00,1.47505,1.4753,1.4747,1.47525,298200000.0
2008-10-29 00:48:00,1.4753,1.4753,1.4743,1.47465,94000000.0
2008-10-29 00:49:00,1.47465,1.47505,1.47465,1.47495,62500000.0
2008-10-29 00:50:00,1.47495,1.4762,1.4747,1.47545,271300000.0
2008-10-29 00:51:00,1.4756,1.4756,1.4747,1.4747,127000000.0
2008-10-29 00:52:00,1.47495,1.47525,1.47485,1.4752,241800000.0
2008-10-29 00:53:00,1.47515,1.4752,1.47485,1.47495,176100000.0
2008-10-29 00:54:00,1.47505,1.47635,1.47495,1.47635,179800000.0
2008-10-29 00:55:00,1.47645,1.47695,1.4762,1.47645,66800000.0
2008-10-29 00:56:00,1.47655,1.47705,1.47625,1.4765,164500000.0
2008-10-29 00:57:00,1.4765,1.47715,1.4764,1.4769,160900000.0
2008-10-29 00:58:00,1.47555,1.47715,1.4753,1.47715,171300000.0
2008-10-29 00:59:00,1.47725,1.47725,1.47575,1.477,214600000.0
2008-10-29 01:00:00,1.477,1.47715,1.4766,1.4768,179100000.0
2008-10-29 01:01:00,1.4768,1.47705,1.4765,1.4766,98400000.0
2008-10-29 01:02:00,1.4766,1.4766,1.4758,1.4759,26600000.0
2008-10-29 01:03:00,1.47595,1.476,1.47595,1.476,100000000.0
2008-10-29 01:04:00,1.476,1.47675,1.47595,1.4766,121000000.0
2008-10-29 01:05:00,1.47675,1.47745,1.4765,1.47655,338500001.0
2008-10-29 01:06:00,1.47705,1.47745,1.47655,1.47745,69700000.0
2008-10-29 01:07:00,1.47745,1.4775,1.47705,1.4772,81000000.0
2008-10-29 01:08:00,1.4772,1.47735,1.47715,1.4773,242400000.0
2008-10-29 01:09:00,1.4773,1.4773,1.47685,1.47695,67000000.0
2008-10-29 01:10:00,1.47695,1.47695,1.47655,1.47655,382400000.0
2008-10-29 01:11:00,1.4766,1.47775,1.4765,1.4777,159800000.0
2008-10-29 01:12:00,1.4777,1.4777,1.4758,1.476,273800000.0
2008-10-29 01:13:00,1.47595,1.4761,1.47595,1.47595,76300000.0
2008-10-29 01:14:00,1.47595,1.4762,1.47585,1.47595,38000000.0
2008-10-29 01:15:00,1.47595,1.47635,1.47595,1.47605,20800000.0
2008-10-29 01:16:00,1.4761,1.4762,1.4761,1.4761,115200000.0
2008-10-29 01:17:00,1.4761,1.4761,1.476,1.476,273600000.0
2008-10-29 01:18:00,1.4761,1.4761,1.47475,1.47495,225400000.0
2008-10-29 01:19:00,1.47495,1.47545,1.47495,1.4752,115800000.0
2008-10-29 01:20:00,1.4752,1.4753,1.47485,1.4751,135700000.0
2008-10-29 01:21:00,1.4751,1.4752,1.4751,1.4751,110400000.0
2008-10-29 01:22:00,1.4751,1.4751,1.4751,1.4751,66000000.0
2008-10-29 01:23:00,1.4751,1.4754,1.47495,1.4751,194900000.0
2008-10-29 01:24:00,1.47525,1.47545,1.4743,1.4743,108900000.0
2008-10-29 01:25:00,1.47425,1.4747,1.47405,1.4746,29900000.0
2008-10-29 01:26:00,1.4744,1.4748,1.4744,1.4746,18700000.0
2008-10-29 01:27:00,1.4746,1.47495,1.4745,1.47495,102100002.0
2008-10-29 01:28:00,1.47495,1.47495,1.47395,1.47395,143000000.0
2008-10-29 01:29:00,1.47395,1.47395,1.47355,1.4736,32000000.0
2008-10-29 01:30:00,1.4736,1.47405,1.4736,1.474,93100000.0
2008-10-29 01:31:00,1.4739,1.4739,1.4734,1.4734,311000000.0
2008-10-29 01:32:00,1.47303,1.47338,1.473,1.47338,28600000.0
2008-10-29 01:33:00,1.4734,1.47355,1.4734,1.4734,129200000.0
2008-10-29 01:34:00,1.4734,1.4734,1.4734,1.4734,34000000.0
2008-10-29 01:35:00,1.4734,1.4734,1.4734,1.4734,8400000.0
2008-10-29 01:36:00,1.47284,1.47315,1.47282,1.47301,202600000.0
2008-10-29 01:37:00,1.473,1.47317,1.47281,1.47296,232000000.0
2008-10-29 01:38:00,1.4734,1.4734,1.4734,1.4734,16800000.0
2008-10-29 01:39:00,1.4732,1.47329,1.47296,1.47306,82800000.0
2008-10-29 01:40:00,1.4734,1.47355,1.4734,1.47345,99700000.0
2008-10-29 01:41:00,1.4735,1.4738,1.4733,1.4737,118000000.0
2008-10-29 01:42:00,1.47375,1.47395,1.4736,1.4736,90000000.0
2008-10-29 01:43:00,1.47365,1.47365,1.4736,1.4736,13800000.0
2008-10-29 01:44:00,1.47365,1.47365,1.47365,1.47365,1000000.0
2008-10-29 01:45:00,1.4736,1.4736,1.4736,1.4736,36800000.0
2008-10-29 01:46:00,1.4736,1.4739,1.4736,1.4739,33900000.0
2008-10-29 01:47:00,1.4739,1.4742,1.4737,1.4737,110500000.0
2008-10-29 01:48:00,1.4737,1.47385,1.4737,1.47385,61400000.0
2008-10-29 01:49:00,1.4739,1.4743,1.47385,1.4739,34000000.0
2008-10-29 01:50:00,1.4739,1.4739,1.4739,1.4739,72000000.0
2008-10-29 01:51:00,1.4739,1.4739,1.4739,1.4739,150000000.0
2008-10-29 01:52:00,1.4739,1.4749,1.4739,1.47455,120500000.0
2008-10-29 01:53:00,1.4745,1.47485,1.47415,1.4746,100000000.0
2008-10-29 01:54:00,1.4746,1.4751,1.47445,1.4751,35300000.0
2008-10-29 01:55:00,1.47505,1.4751,1.4747,1.4748,402600000.0
2008-10-29 01:56:00,1.4748,1.4748,1.4747,1.4748,558000000.0
2008-10-29 01:57:00,1.4748,1.4748,1.4737,1.4741,279200000.0
2008-10-29 01:58:00,1.4741,1.4741,1.4741,1.4741,36400000.0
2008-10-29 01:59:00,1.4741,1.4741,1.4741,1.4741,72000000.0
2008-10-29 02:00:00,1.4741,1.47445,1.474,1.47425,104600000.0
2008-10-29 02:01:00,1.47425,1.47445,1.47405,1.47405,193000000.0
2008-10-29 02:02:00,1.4741,1.4741,1.4729,1.4732,141200000.0
2008-10-29 02:03:00,1.47335,1.47335,1.4732,1.4732,3800000.0
2008-10-29 02:04:00,1.47315,1.4734,1.47315,1.4733,9700000.0
2008-10-29 02:05:00,1.4732,1.4732,1.4731,1.4731,72400000.0
2008-10-29 02:06:00,1.4731,1.4731,1.4725,1.4725,44000000.0
2008-10-29 02:07:00,1.47275,1.47285,1.47235,1.4724,26000000.0
2008-10-29 02:08:00,1.4725,1.4728,1.4725,1.4728,13000000.0
2008-10-29 02:09:00,1.47285,1.4729,1.4726,1.4726,14000000.0
2008-10-29 02:10:00,1.4726,1.4726,1.4717,1.4719,95600000.0
2008-10-29 02:11:00,1.47185,1.4728,1.4718,1.4728,258700000.0
2008-10-29 02:12:00,1.4728,1.4728,1.4722,1.4722,47000000.0
2008-10-29 02:13:00,1.47215,1.47215,1.47155,1.4717,235900000.0
2008-10-29 02:14:00,1.4717,1.4718,1.4717,1.4717,652500000.0
2008-10-29 02:15:00,1.4717,1.4717,1.47,1.4701,534500000.0
2008-10-29 02:16:00,1.4701,1.4705,1.47,1.4705,43100000.0
2008-10-29 02:17:00,1.47015,1.4704,1.4701,1.47025,27000000.0
2008-10-29 02:18:00,1.47025,1.47025,1.4688,1.4693,287500002.0
2008-10-29 02:19:00,1.4694,1.46975,1.4693,1.4695,104200000.0
2008-10-29 02:20:00,1.46955,1.471,1.46955,1.47035,295700000.0
2008-10-29 02:21:00,1.4705,1.47145,1.4705,1.4714,171000000.0
2008-10-29 02:22:00,1.4714,1.47215,1.47095,1.4715,594800000.0
2008-10-29 02:23:00,1.4715,1.4715,1.4704,1.4705,292000000.0
2008-10-29 02:24:00,1.4705,1.4716,1.4705,1.4716,145300000.0
2008-10-29 02:25:00,1.4709,1.4709,1.4709,1.4709,41000000.0
2008-10-29 02:26:00,1.4709,1.47165,1.4709,1.47125,348200000.0
2008-10-29 02:27:00,1.4713,1.47155,1.4712,1.4712,175300000.0
2008-10-29 02:28:00,1.4713,1.4715,1.4713,1.4715,89300000.0
2008-10-29 02:29:00,1.4716,1.4716,1.4716,1.4716,1000000.0
2008-10-29 02:30:00,1.4715,1.47155,1.47145,1.47155,9000000.0
2008-10-29 02:31:00,1.4716,1.47175,1.4713,1.47145,156500002.0
2008-10-29 02:32:00,1.4714,1.472,1.4713,1.472,259600000.0
2008-10-29 02:33:00,1.47175,1.4719,1.47165,1.4719,51200000.0
2008-10-29 02:34:00,1.4719,1.4719,1.4707,1.4713,100100000.0
2008-10-29 02:35:00,1.4714,1.4714,1.47085,1.4709,29300000.0
2008-10-29 02:36:00,1.47095,1.47105,1.4709,1.4709,209800000.0
2008-10-29 02:37:00,1.47115,1.47145,1.47115,1.4714,13500000.0
2008-10-29 02:38:00,1.47135,1.4715,1.47135,1.4715,5000000.0
2008-10-29 02:39:00,1.47155,1.4716,1.47155,1.47155,3000000.0
2008-10-29 02:40:00,1.4715,1.4715,1.47105,1.4711,31400000.0
2008-10-29 02:41:00,1.4711,1.4721,1.4711,1.4721,188100000.0
2008-10-29 02:42:00,1.47225,1.4725,1.4715,1.4721,74800000.0
2008-10-29 02:43:00,1.4722,1.4727,1.4721,1.4722,130900000.0
2008-10-29 02:44:00,1.4722,1.47255,1.4722,1.4723,36800000.0
2008-10-29 02:45:00,1.4723,1.4723,1.47125,1.4714,134300000.0
2008-10-29 02:46:00,1.47145,1.47165,1.47135,1.4714,167700000.0
2008-10-29 02:47:00,1.4714,1.47175,1.4714,1.4716,102100000.0
2008-10-29 02:48:00,1.4716,1.4719,1.4713,1.4714,130600000.0
2008-10-29 02:49:00,1.4714,1.4721,1.4714,1.472,100900000.0
2008-10-29 02:50:00,1.472,1.472,1.4711,1.4716,66900000.0
2008-10-29 02:51:00,1.47145,1.4718,1.47135,1.4714,99800000.0
2008-10-29 02:52:00,1.4714,1.47245,1.4714,1.47245,24200000.0
2008-10-29 02:53:00,1.4725,1.4725,1.47165,1.4719,139000000.0
2008-10-29 02:54:00,1.4719,1.4719,1.47115,1.4714,70000000.0
2008-10-29 02:55:00,1.4714,1.4714,1.4714,1.4714,27000000.0
2008-10-29 02:56:00,1.4714,1.47215,1.47125,1.4714,168400000.0
2008-10-29 02:57:00,1.4714,1.4714,1.4708,1.4708,102500000.0
2008-10-29 02:58:00,1.4708,1.47085,1.46955,1.4697,69400000.0
2008-10-29 02:59:00,1.4697,1.4699,1.46875,1.4699,223800000.0
2008-10-29 03:00:00,1.4699,1.4704,1.4699,1.4704,33200000.0
2008-10-29 03:01:00,1.4704,1.47145,1.47025,1.47145,206700000.0
2008-10-29 03:02:00,1.4715,1.4716,1.47125,1.4713,180300000.0
2008-10-29 03:03:00,1.4713,1.4713,1.4702,1.4704,191000000.0
2008-10-29 03:04:00,1.47035,1.47035,1.4702,1.4702,202500000.0
2008-10-29 03:05:00,1.4702,1.4702,1.4702,1.4702,252000000.0
2008-10-29 03:06:00,1.4702,1.4702,1.46995,1.4702,624900000.0
2008-10-29 03:07:00,1.47035,1.4705,1.4701,1.4702,347400000.0
2008-10-29 03:08:00,1.4702,1.4702,1.46915,1.4694,813000000.0
2008-10-29 03:09:00,1.4694,1.47085,1.4694,1.4699,374200000.0
2008-10-29 03:10:00,1.4699,1.47065,1.4699,1.4704,72400000.0
2008-10-29 03:11:00,1.4704,1.47105,1.47005,1.4701,374400000.0
2008-10-29 03:12:00,1.4701,1.47115,1.4701,1.4706,139600000.0
2008-10-29 03:13:00,1.4706,1.47065,1.4706,1.4706,72000000.0
2008-10-29 03:14:00,1.4706,1.4706,1.4706,1.4706,156000000.0
2008-10-29 03:15:00,1.4706,1.4706,1.4706,1.4706,270000000.0
2008-10-29 03:16:00,1.4706,1.4706,1.4687,1.4689,104000000.0
2008-10-29 03:17:00,1.4689,1.4695,1.4689,1.46945,86000000.0
2008-10-29 03:18:00,1.4694,1.46945,1.46885,1.46925,195000000.0
2008-10-29 03:19:00,1.4693,1.4693,1.46915,1.46925,24000000.0
2008-10-29 03:20:00,1.46935,1.47005,1.4693,1.47005,47200000.0
2008-10-29 03:21:00,1.4702,1.4705,1.4697,1.4704,92600000.0
2008-10-29 03:22:00,1.4704,1.4704,1.4704,1.4704,90000000.0
2008-10-29 03:23:00,1.4704,1.4704,1.4686,1.4689,194400000.0
2008-10-29 03:24:00,1.4689,1.47005,1.4689,1.4693,358700000.0
2008-10-29 03:25:00,1.4693,1.46945,1.4689,1.4689,114500000.0
2008-10-29 03:26:00,1.4689,1.4689,1.4686,1.4689,185400002.0
2008-10-29 03:27:00,1.4689,1.4689,1.4688,1.4689,58000000.0
2008-10-29 03:28:00,1.4689,1.4689,1.4688,1.46885,44500000.0
2008-10-29 03:29:00,1.46885,1.4689,1.4688,1.46885,37500000.0
2008-10-29 03:30:00,1.4689,1.4689,1.4688,1.46885,17500000.0
2008-10-29 03:31:00,1.4689,1.4689,1.4686,1.4689,132900002.0
2008-10-29 03:32:00,1.4689,1.46915,1.4689,1.4691,30400000.0
2008-10-29 03:33:00,1.4691,1.4691,1.46885,1.46885,43300000.0
2008-10-29 03:34:00,1.4689,1.46905,1.46885,1.4689,84000000.0
2008-10-29 03:35:00,1.4689,1.4689,1.4687,1.46885,114100000.0
2008-10-29 03:36:00,1.4689,1.4689,1.46885,1.4689,12000000.0
2008-10-29 03:37:00,1.46885,1.4689,1.4688,1.4689,14000000.0
2008-10-29 03:38:00,1.4689,1.4692,1.4689,1.4692,33500000.0
2008-10-29 03:39:00,1.46915,1.4692,1.46915,1.4692,9000000.0
2008-10-29 03:40:00,1.46915,1.46915,1.4688,1.4689,17200000.0
2008-10-29 03:41:00,1.4689,1.4689,1.46865,1.4689,75300000.0
2008-10-29 03:42:00,1.4689,1.4689,1.46855,1.4689,48400000.0
2008-10-29 03:43:00,1.4689,1.4689,1.4689,1.4689,75300000.0
2008-10-29 03:44:00,1.4689,1.4689,1.4677,1.4682,132200000.0
2008-10-29 03:45:00,1.46825,1.46865,1.46825,1.46825,14900000.0
2008-10-29 03:46:00,1.4684,1.46875,1.46825,1.46825,22600000.0
2008-10-29 03:47:00,1.4684,1.4684,1.4684,1.4684,12800000.0
2008-10-29 03:48:00,1.4684,1.4684,1.4678,1.4682,44800000.0
2008-10-29 03:49:00,1.4682,1.4682,1.46785,1.46795,88100000.0
2008-10-29 03:50:00,1.468,1.4684,1.468,1.4684,21500000.0
2008-10-29 03:51:00,1.46775,1.468,1.46775,1.4679,96500000.0
2008-10-29 03:52:00,1.46805,1.4684,1.4679,1.4684,51000000.0
2008-10-29 03:53:00,1.4684,1.4684,1.4682,1.4684,51900000.0
2008-10-29 03:54:00,1.4684,1.4685,1.4684,1.4685,25400000.0
2008-10-29 03:55:00,1.4685,1.4685,1.4676,1.4679,137600000.0
2008-10-29 03:56:00,1.4679,1.4679,1.4679,1.4679,12000000.0
2008-10-29 03:57:00,1.4679,1.4679,1.4672,1.4675,72200000.0
2008-10-29 03:58:00,1.46745,1.46765,1.4674,1.46745,40400000.0
2008-10-29 03:59:00,1.46755,1.4678,1.4675,1.4675,36200000.0
2008-10-29 04:00:00,1.4675,1.46825,1.4675,1.4678,179100000.0
2008-10-29 04:01:00,1.4678,1.46795,1.4678,1.4678,372000000.0
2008-10-29 04:02:00,1.4678,1.4678,1.46725,1.4674,90000000.0
2008-10-29 04:03:00,1.4674,1.46775,1.46725,1.4674,102000000.0
2008-10-29 04:04:00,1.4674,1.4674,1.4674,1.4674,72900000.0
2008-10-29 04:05:00,1.4674,1.4674,1.4674,1.4674,140500000.0
2008-10-29 04:06:00,1.4674,1.4674,1.4674,1.4674,29000000.0
2008-10-29 04:07:00,1.4674,1.4675,1.4674,1.46745,22400000.0
2008-10-29 04:08:00,1.4675,1.46785,1.4673,1.4674,93900000.0
2008-10-29 04:09:00,1.4674,1.46785,1.46725,1.46745,270200000.0
2008-10-29 04:10:00,1.46745,1.46745,1.4674,1.46745,21500000.0
2008-10-29 04:11:00,1.4673,1.4678,1.4673,1.4678,112000004.0
2008-10-29 04:12:00,1.4681,1.46835,1.468,1.4681,397600000.0
2008-10-29 04:13:00,1.4681,1.4684,1.4681,1.4684,178800000.0
2008-10-29 04:14:00,1.4683,1.46845,1.46805,1.46815,119200000.0
2008-10-29 04:15:00,1.4682,1.4687,1.4682,1.4684,190800000.0
2008-10-29 04:16:00,1.4684,1.4684,1.4678,1.4678,115000000.0
2008-10-29 04:17:00,1.46795,1.46855,1.4678,1.46795,136300000.0
2008-10-29 04:18:00,1.46795,1.46855,1.46795,1.46855,55200000.0
2008-10-29 04:19:00,1.4687,1.46885,1.46835,1.46845,100200000.0
2008-10-29 04:20:00,1.46845,1.4685,1.4684,1.46845,92100000.0
2008-10-29 04:21:00,1.46845,1.4692,1.46845,1.4692,78500000.0
2008-10-29 04:22:00,1.4692,1.46945,1.46875,1.4694,322500000.0
2008-10-29 04:23:00,1.4694,1.4694,1.4694,1.4694,466000000.0
2008-10-29 04:24:00,1.4694,1.4694,1.46915,1.46935,472400000.0
2008-10-29 04:25:00,1.4694,1.4694,1.4682,1.4682,115500000.0
2008-10-29 04:26:00,1.4682,1.4682,1.4682,1.4682,168000000.0
2008-10-29 04:27:00,1.4682,1.4686,1.4681,1.4686,177500000.0
2008-10-29 04:28:00,1.4686,1.46885,1.4685,1.4686,28900000.0
2008-10-29 04:29:00,1.4686,1.4686,1.4686,1.4686,28800000.0
2008-10-29 04:30:00,1.4686,1.4686,1.4686,1.4686,40800000.0
2008-10-29 04:31:00,1.4686,1.4686,1.46775,1.4679,115100000.0
2008-10-29 04:32:00,1.4679,1.4683,1.4675,1.4681,169600000.0
2008-10-29 04:33:00,1.4674,1.4681,1.4674,1.4681,73000000.0
2008-10-29 04:34:00,1.4681,1.4681,1.4681,1.4681,42000000.0
2008-10-29 04:35:00,1.4681,1.4681,1.46795,1.46795,38000000.0
2008-10-29 04:36:00,1.46795,1.4682,1.4679,1.4679,86100000.0
2008-10-29 04:37:00,1.4679,1.4679,1.4679,1.4679,7500000.0
2008-10-29 04:38:00,1.4679,1.4682,1.4679,1.468,289600000.0
2008-10-29 04:39:00,1.468,1.468,1.468,1.468,156000000.0
2008-10-29 04:40:00,1.468,1.4682,1.468,1.4682,52800000.0
2008-10-29 04:41:00,1.4683,1.4684,1.4683,1.46835,17000000.0
2008-10-29 04:42:00,1.4684,1.46855,1.4683,1.46855,96000000.0
2008-10-29 04:43:00,1.46855,1.46885,1.46855,1.4688,179400000.0
2008-10-29 04:44:00,1.4688,1.4689,1.4687,1.46885,109200000.0
2008-10-29 04:45:00,1.46895,1.46895,1.4689,1.4689,4400000.0
2008-10-29 04:46:00,1.4689,1.4691,1.4689,1.4691,14000000.0
2008-10-29 04:47:00,1.46915,1.46945,1.4689,1.46935,65700000.0
2008-10-29 04:48:00,1.46935,1.4696,1.4693,1.4694,38500000.0
2008-10-29 04:49:00,1.46955,1.4698,1.46935,1.4694,63700000.0
2008-10-29 04:50:00,1.4694,1.4694,1.4694,1.4694,180000000.0
2008-10-29 04:51:00,1.4694,1.4694,1.4681,1.46865,369900000.0
2008-10-29 04:52:00,1.4686,1.46865,1.4683,1.4684,218000000.0
2008-10-29 04:53:00,1.4684,1.46855,1.46835,1.4684,65400000.0
2008-10-29 04:54:00,1.4683,1.4683,1.4675,1.4675,128000000.0
2008-10-29 04:55:00,1.4677,1.4679,1.4677,1.46785,53700000.0
2008-10-29 04:56:00,1.4678,1.4678,1.4677,1.4677,155400000.0
2008-10-29 04:57:00,1.4677,1.4677,1.46715,1.4673,192900000.0
2008-10-29 04:58:00,1.4673,1.4673,1.4671,1.4671,133100000.0
2008-10-29 04:59:00,1.4671,1.4671,1.46655,1.4671,365200000.0
2008-10-29 05:00:00,1.4671,1.46715,1.4671,1.4671,563200000.0
2008-10-29 05:01:00,1.4671,1.4671,1.4671,1.4671,489600000.0
2008-10-29 05:02:00,1.4671,1.46725,1.4671,1.4671,591400000.0
2008-10-29 05:03:00,1.4671,1.4671,1.46695,1.46695,412800000.0
2008-10-29 05:04:00,1.46695,1.46715,1.4663,1.46645,570800004.0
2008-10-29 05:05:00,1.46645,1.46645,1.46595,1.46595,271200000.0
2008-10-29 05:06:00,1.4659,1.46595,1.46525,1.4654,131800000.0
2008-10-29 05:07:00,1.4654,1.4654,1.4648,1.4648,329000000.0
2008-10-29 05:08:00,1.4648,1.46495,1.46375,1.46495,1385599998.0
2008-10-29 05:09:00,1.46495,1.46495,1.4648,1.4648,46000000.0
2008-10-29 05:10:00,1.4653,1.46545,1.4653,1.4653,274400000.0
2008-10-29 05:11:00,1.4653,1.4655,1.46525,1.4653,81000000.0
2008-10-29 05:12:00,1.4653,1.4653,1.4653,1.4653,246000000.0
2008-10-29 05:13:00,1.4653,1.4653,1.4653,1.4653,240000000.0
2008-10-29 05:14:00,1.4653,1.4653,1.4653,1.4653,90000000.0
2008-10-29 05:15:00,1.4653,1.46545,1.4653,1.46545,143000000.0
2008-10-29 05:16:00,1.46545,1.46545,1.4654,1.46545,5000000.0
2008-10-29 05:17:00,1.46535,1.46565,1.4653,1.46565,525900000.0
2008-10-29 05:18:00,1.46565,1.4658,1.4655,1.4655,79400000.0
2008-10-29 05:19:00,1.4655,1.46585,1.4655,1.4656,60800000.0
2008-10-29 05:20:00,1.4656,1.4657,1.4656,1.4657,8000000.0
2008-10-29 05:21:00,1.46575,1.46615,1.46575,1.466,37500000.0
2008-10-29 05:22:00,1.4661,1.46675,1.4658,1.4663,224100000.0
2008-10-29 05:23:00,1.46635,1.4665,1.4658,1.46615,58000000.0
2008-10-29 05:24:00,1.46615,1.46615,1.46565,1.46575,350000000.0
2008-10-29 05:25:00,1.4657,1.46575,1.4657,1.46575,75700000.0
2008-10-29 05:26:00,1.4657,1.4657,1.4651,1.4651,73000000.0
2008-10-29 05:27:00,1.46525,1.46525,1.4652,1.46525,15400000.0
2008-10-29 05:28:00,1.46525,1.46525,1.4652,1.46525,33500000.0
2008-10-29 05:29:00,1.46525,1.46525,1.46525,1.46525,8000000.0
2008-10-29 05:30:00,1.46525,1.4653,1.46525,1.46525,36200000.0
2008-10-29 05:31:00,1.46525,1.4658,1.46525,1.46565,135000000.0
2008-10-29 05:32:00,1.4658,1.46595,1.4658,1.46595,12800000.0
2008-10-29 05:33:00,1.46595,1.46595,1.4659,1.46595,32000000.0
2008-10-29 05:34:00,1.46595,1.46595,1.4658,1.4658,292400000.0
2008-10-29 05:35:00,1.4658,1.4658,1.46535,1.46545,137200000.0
2008-10-29 05:36:00,1.46545,1.46595,1.4654,1.4658,1337800002.0
2008-10-29 05:37:00,1.4658,1.4662,1.46525,1.466,439500000.0
2008-10-29 05:38:00,1.466,1.466,1.466,1.466,144000000.0
2008-10-29 05:39:00,1.466,1.466,1.4651,1.4656,121000000.0
2008-10-29 05:40:00,1.4656,1.46585,1.46555,1.4656,193999999.0
2008-10-29 05:41:00,1.46575,1.46575,1.4657,1.46575,5000000.0
2008-10-29 05:42:00,1.46575,1.46585,1.4657,1.46575,21500000.0
2008-10-29 05:43:00,1.46575,1.4659,1.4657,1.4657,49600000.0
2008-10-29 05:44:00,1.4657,1.4657,1.4657,1.4657,36400000.0
2008-10-29 05:45:00,1.4657,1.4657,1.4657,1.4657,60000000.0
2008-10-29 05:46:00,1.4656,1.4656,1.4651,1.4651,126900000.0
2008-10-29 05:47:00,1.4651,1.4651,1.4647,1.4647,164000000.0
2008-10-29 05:48:00,1.4647,1.4652,1.4647,1.4652,319700000.0
2008-10-29 05:49:00,1.4653,1.4656,1.46465,1.46485,418500000.0
2008-10-29 05:50:00,1.4648,1.4648,1.4647,1.46475,96800000.0
2008-10-29 05:51:00,1.4647,1.46515,1.4646,1.4647,807200000.0
2008-10-29 05:52:00,1.4647,1.4647,1.4647,1.4647,1290000000.0
2008-10-29 05:53:00,1.4647,1.4647,1.4647,1.4647,960000000.0
2008-10-29 05:54:00,1.4647,1.4647,1.4647,1.4647,600000000.0
2008-10-29 05:55:00,1.4647,1.4647,1.4647,1.4647,1080000000.0
2008-10-29 05:56:00,1.4647,1.4647,1.464,1.46415,802000000.0
2008-10-29 05:57:00,1.46415,1.46415,1.4641,1.4641,124200000.0
2008-10-29 05:58:00,1.4641,1.4644,1.4641,1.4643,724600002.0
2008-10-29 05:59:00,1.4643,1.4643,1.4643,1.4643,66000000.0
2008-10-29 06:00:00,1.4643,1.46455,1.4636,1.46375,203800000.0
2008-10-29 06:01:00,1.46375,1.4649,1.46375,1.4649,158900000.0
2008-10-29 06:02:00,1.4649,1.4649,1.46375,1.4647,240400000.0
2008-10-29 06:03:00,1.4639,1.4649,1.46355,1.4647,217400000.0
2008-10-29 06:04:00,1.46355,1.4649,1.46355,1.4649,104000000.0
2008-10-29 06:05:00,1.4639,1.4649,1.46355,1.4647,129200000.0
2008-10-29 06:06:00,1.4637,1.46545,1.46355,1.46425,103200000.0
2008-10-29 06:07:00,1.46445,1.46495,1.46375,1.46375,137400000.0
2008-10-29 06:08:00,1.46375,1.4644,1.46375,1.4644,371500000.0
2008-10-29 06:09:00,1.46445,1.46505,1.46435,1.4644,342000000.0
2008-10-29 06:10:00,1.4644,1.46525,1.4636,1.46495,211400000.0
2008-10-29 06:11:00,1.4649,1.46565,1.4649,1.4654,210700000.0
2008-10-29 06:12:00,1.4654,1.4655,1.4654,1.4654,143500000.0
2008-10-29 06:13:00,1.4654,1.4654,1.4654,1.4654,306000000.0
2008-10-29 06:14:00,1.4654,1.4654,1.46475,1.4649,313000000.0
2008-10-29 06:15:00,1.4649,1.46505,1.46485,1.4649,178800000.0
2008-10-29 06:16:00,1.4649,1.46495,1.4636,1.4637,299400000.0
2008-10-29 06:17:00,1.4637,1.46395,1.46355,1.4636,214300000.0
2008-10-29 06:18:00,1.4636,1.4638,1.4635,1.4636,380000000.0
2008-10-29 06:19:00,1.4636,1.4636,1.463,1.463,251300000.0
2008-10-29 06:20:00,1.463,1.463,1.4626,1.4628,193400000.0
2008-10-29 06:21:00,1.46265,1.463,1.4626,1.4628,164100000.0
2008-10-29 06:22:00,1.4628,1.46295,1.4628,1.4629,26400000.0
2008-10-29 06:23:00,1.4631,1.4632,1.4631,1.4632,7700000.0
2008-10-29 06:24:00,1.4632,1.4634,1.4628,1.4632,167800000.0
2008-10-29 06:25:00,1.4632,1.4633,1.4632,1.46325,71800000.0
2008-10-29 06:26:00,1.46335,1.46415,1.46335,1.4637,267600000.0
2008-10-29 06:27:00,1.4637,1.464,1.4637,1.4638,863900000.0
2008-10-29 06:28:00,1.4638,1.46425,1.4638,1.4639,185900000.0
2008-10-29 06:29:00,1.4639,1.4639,1.4639,1.4639,144600000.0
2008-10-29 06:30:00,1.4639,1.4639,1.4631,1.46325,213000000.0
2008-10-29 06:31:00,1.46325,1.46345,1.4632,1.46325,223200000.0
2008-10-29 06:32:00,1.46325,1.46395,1.46325,1.4639,167700000.0
2008-10-29 06:33:00,1.46395,1.4641,1.4636,1.4636,872800000.0
2008-10-29 06:34:00,1.4614,1.4622,1.4614,1.4622,1056000000.0
2008-10-29 06:35:00,1.4621,1.4625,1.4621,1.4624,1056000000.0
2008-10-29 06:36:00,1.4636,1.4636,1.4636,1.4636,1056000000.0
2008-10-29 06:37:00,1.4636,1.46395,1.4636,1.46375,608300003.0
2008-10-29 06:38:00,1.46375,1.4642,1.4635,1.4642,324900000.0
2008-10-29 06:39:00,1.4641,1.4641,1.4638,1.4638,451800000.0
2008-10-29 06:40:00,1.46395,1.4641,1.46385,1.46395,13800000.0
2008-10-29 06:41:00,1.46395,1.46415,1.4638,1.46395,144200000.0
2008-10-29 06:42:00,1.46395,1.46395,1.4638,1.4638,94000000.0
2008-10-29 06:43:00,1.4638,1.46395,1.4637,1.4638,504000000.0
2008-10-29 06:44:00,1.46325,1.4638,1.46325,1.4638,552000000.0
2008-10-29 06:45:00,1.4638,1.46405,1.4638,1.4639,546000000.0
2008-10-29 06:46:00,1.4639,1.4641,1.4635,1.4641,57300000.0
2008-10-29 06:47:00,1.46385,1.46415,1.4637,1.4639,182900000.0
2008-10-29 06:48:00,1.4639,1.46445,1.4639,1.4642,319500000.0
2008-10-29 06:49:00,1.4642,1.4642,1.4642,1.4642,90000000.0
2008-10-29 06:50:00,1.4642,1.4642,1.4631,1.4636,155900000.0
2008-10-29 06:51:00,1.4636,1.46375,1.46315,1.46375,419699998.0
2008-10-29 06:52:00,1.46375,1.46405,1.4637,1.4638,23600000.0
2008-10-29 06:53:00,1.4638,1.4638,1.4638,1.4638,67200000.0
2008-10-29 06:54:00,1.4638,1.46395,1.4638,1.46395,13600000.0
2008-10-29 06:55:00,1.46395,1.46395,1.4638,1.4638,55800000.0
2008-10-29 06:56:00,1.4638,1.464,1.4638,1.4639,445400003.0
2008-10-29 06:57:00,1.4639,1.46465,1.4639,1.46435,59899999.0
2008-10-29 06:58:00,1.46435,1.46435,1.46395,1.4642,174099999.0
2008-10-29 06:59:00,1.4642,1.4643,1.46385,1.4643,217000000.0
2008-10-29 07:00:00,1.46425,1.46435,1.4641,1.4641,183000000.0
2008-10-29 07:01:00,1.4641,1.4641,1.4641,1.4641,384000000.0
2008-10-29 07:02:00,1.4641,1.4641,1.4631,1.46325,179700000.0
2008-10-29 07:03:00,1.46325,1.46355,1.46315,1.4632,147400000.0
2008-10-29 07:04:00,1.4632,1.4632,1.46285,1.46295,97300000.0
2008-10-29 07:05:00,1.46295,1.46365,1.46295,1.46335,435600000.0
2008-10-29 07:06:00,1.46345,1.4644,1.46335,1.4642,312400000.0
2008-10-29 07:07:00,1.4642,1.46445,1.46335,1.4641,188099999.0
2008-10-29 07:08:00,1.46395,1.46445,1.46325,1.4642,300999996.0
2008-10-29 07:09:00,1.4642,1.4642,1.46325,1.4635,154100000.0
2008-10-29 07:10:00,1.4635,1.4641,1.46335,1.4635,202600000.0
2008-10-29 07:11:00,1.4636,1.46395,1.46345,1.4638,169000000.0
2008-10-29 07:12:00,1.4639,1.4639,1.4639,1.4639,16800000.0
2008-10-29 07:13:00,1.46398,1.46415,1.46327,1.46415,984500001.0
2008-10-29 07:14:00,1.4639,1.46395,1.46365,1.46395,72100000.0
2008-10-29 07:15:00,1.46395,1.4641,1.4638,1.4638,48400000.0
2008-10-29 07:16:00,1.4638,1.46405,1.4633,1.4637,80700000.0
2008-10-29 07:17:00,1.46385,1.46405,1.4628,1.46295,232800000.0
2008-10-29 07:18:00,1.46295,1.46335,1.4628,1.4631,196700000.0
2008-10-29 07:19:00,1.46325,1.46325,1.46255,1.4629,67200000.0
2008-10-29 07:20:00,1.4629,1.4634,1.4628,1.4632,92300000.0
2008-10-29 07:21:00,1.4632,1.4632,1.4628,1.4629,40100000.0
2008-10-29 07:22:00,1.4629,1.46315,1.4628,1.4629,93000000.0
2008-10-29 07:23:00,1.4629,1.4629,1.4629,1.4629,50000000.0
2008-10-29 07:24:00,1.4629,1.4629,1.4627,1.4629,175100000.0
2008-10-29 07:25:00,1.4629,1.4632,1.46275,1.4629,72400000.0
2008-10-29 07:26:00,1.4629,1.4629,1.4629,1.4629,50400000.0
2008-10-29 07:27:00,1.4629,1.46295,1.4615,1.4621,225800000.0
2008-10-29 07:28:00,1.4621,1.4621,1.4608,1.4614,372800000.0
2008-10-29 07:29:00,1.4614,1.46175,1.4609,1.46135,578600000.0
2008-10-29 07:30:00,1.4614,1.462,1.46135,1.46145,276900000.0
2008-10-29 07:31:00,1.46145,1.46165,1.46105,1.4615,441900000.0
2008-10-29 07:32:00,1.4615,1.4616,1.46105,1.4611,151000000.0
2008-10-29 07:33:00,1.46105,1.46135,1.461,1.4612,336900000.0
2008-10-29 07:34:00,1.4612,1.46195,1.4612,1.4619,845600002.0
2008-10-29 07:35:00,1.4619,1.4626,1.46145,1.46195,297400000.0
2008-10-29 07:36:00,1.46195,1.462,1.46195,1.46195,74800000.0
2008-10-29 07:37:00,1.46195,1.46205,1.46195,1.46205,52600000.0
2008-10-29 07:38:00,1.4621,1.46245,1.462,1.46215,153400000.0
2008-10-29 07:39:00,1.46215,1.4632,1.46205,1.46275,245700000.0
2008-10-29 07:40:00,1.4626,1.4639,1.4625,1.4639,87500000.0
2008-10-29 07:41:00,1.46385,1.46455,1.46365,1.464,81400000.0
2008-10-29 07:42:00,1.464,1.4643,1.464,1.46415,121600000.0
2008-10-29 07:43:00,1.46425,1.465,1.4642,1.46475,52000000.0
2008-10-29 07:44:00,1.46475,1.46555,1.46465,1.46555,68500000.0
2008-10-29 07:45:00,1.4656,1.4658,1.46535,1.4657,167600000.0
2008-10-29 07:46:00,1.4657,1.4678,1.4652,1.4678,338700000.0
2008-10-29 07:47:00,1.4677,1.46885,1.4675,1.4679,498000000.0
2008-10-29 07:48:00,1.4682,1.46905,1.46765,1.4688,1683800010.0
2008-10-29 07:49:00,1.4653,1.4655,1.4646,1.4655,708600000.0
2008-10-29 07:50:00,1.46825,1.46825,1.46675,1.4669,708600000.0
2008-10-29 07:51:00,1.4669,1.46695,1.46615,1.46635,253000000.0
2008-10-29 07:52:00,1.4665,1.46855,1.46635,1.4684,460100000.0
2008-10-29 07:53:00,1.4684,1.4684,1.4665,1.4676,855800000.0
2008-10-29 07:54:00,1.4676,1.4676,1.4667,1.4669,124500000.0
2008-10-29 07:55:00,1.46765,1.46785,1.4667,1.4669,174000000.0
2008-10-29 07:56:00,1.4669,1.4677,1.4657,1.4677,786100000.0
2008-10-29 07:57:00,1.46785,1.4691,1.4678,1.4691,200400000.0
2008-10-29 07:58:00,1.4691,1.4691,1.4691,1.4691,276000000.0
2008-10-29 07:59:00,1.4691,1.4691,1.46745,1.46745,352200000.0
2008-10-29 08:00:00,1.46745,1.46785,1.46745,1.4676,97400000.0
2008-10-29 08:01:00,1.4676,1.46795,1.46725,1.4674,293100000.0
2008-10-29 08:02:00,1.46675,1.4669,1.46605,1.4662,377500000.0
2008-10-29 08:03:00,1.4662,1.4675,1.4662,1.4675,445300000.0
2008-10-29 08:04:00,1.46755,1.4676,1.46635,1.4666,432800000.0
2008-10-29 08:05:00,1.4669,1.46815,1.46595,1.4668,286700000.0
2008-10-29 08:06:00,1.4669,1.4674,1.46665,1.4669,276400000.0
2008-10-29 08:07:00,1.4669,1.4678,1.4669,1.4677,272400000.0
2008-10-29 08:08:00,1.46815,1.4688,1.46745,1.4676,160700000.0
2008-10-29 08:09:00,1.4676,1.4677,1.4676,1.4677,210499999.0
2008-10-29 08:10:00,1.4678,1.4679,1.4678,1.4679,31800000.0
2008-10-29 08:11:00,1.4679,1.46855,1.4679,1.468,97900000.0
2008-10-29 08:12:00,1.468,1.468,1.4669,1.46725,229000000.0
2008-10-29 08:13:00,1.4674,1.4675,1.4671,1.4671,378700000.0
2008-10-29 08:14:00,1.4671,1.4671,1.46655,1.46665,314600000.0
2008-10-29 08:15:00,1.4667,1.4674,1.4667,1.4674,170600000.0
2008-10-29 08:16:00,1.4675,1.4676,1.4674,1.4676,870599998.0
2008-10-29 08:17:00,1.4676,1.4679,1.4676,1.4678,153699998.0
2008-10-29 08:18:00,1.4678,1.4678,1.4678,1.4678,174000000.0
2008-10-29 08:19:00,1.4678,1.4678,1.46655,1.467,104100000.0
2008-10-29 08:20:00,1.467,1.467,1.467,1.467,288000000.0
2008-10-29 08:21:00,1.467,1.46715,1.467,1.46715,112900000.0
2008-10-29 08:22:00,1.46725,1.4675,1.4672,1.4673,251300000.0
2008-10-29 08:23:00,1.4673,1.4673,1.4673,1.4673,72000000.0
2008-10-29 08:24:00,1.4673,1.4678,1.4673,1.4678,49300000.0
2008-10-29 08:25:00,1.4678,1.4685,1.4678,1.4681,154499999.0
2008-10-29 08:26:00,1.4682,1.4682,1.467,1.467,471200000.0
2008-10-29 08:27:00,1.46715,1.46715,1.4671,1.4671,424000000.0
2008-10-29 08:28:00,1.4671,1.4671,1.4671,1.4671,288000000.0
2008-10-29 08:29:00,1.46725,1.46755,1.46665,1.4669,314200000.0
2008-10-29 08:30:00,1.4668,1.46775,1.46675,1.4673,106200000.0
2008-10-29 08:31:00,1.4673,1.4675,1.4666,1.46745,191400000.0
2008-10-29 08:32:00,1.4674,1.4674,1.46665,1.46675,261199999.0
2008-10-29 08:33:00,1.46675,1.46675,1.4651,1.46535,63000000.0
2008-10-29 08:34:00,1.4653,1.46585,1.46495,1.4651,177800000.0
2008-10-29 08:35:00,1.4651,1.46615,1.4651,1.46595,66100000.0
2008-10-29 08:36:00,1.46595,1.46645,1.4659,1.46625,76900000.0
2008-10-29 08:37:00,1.46625,1.4667,1.46615,1.4665,70300000.0
2008-10-29 08:38:00,1.4665,1.46665,1.46625,1.4663,78600000.0
2008-10-29 08:39:00,1.4663,1.46635,1.4663,1.4663,9300000.0
2008-10-29 08:40:00,1.4663,1.4663,1.4663,1.4663,2000000.0
2008-10-29 08:41:00,1.4663,1.46725,1.4663,1.4671,74300000.0
2008-10-29 08:42:00,1.4671,1.46725,1.4662,1.4662,184000000.0
2008-10-29 08:43:00,1.4662,1.46725,1.4661,1.4663,179199999.0
2008-10-29 08:44:00,1.46635,1.46685,1.46615,1.4663,122400000.0
2008-10-29 08:45:00,1.4663,1.4667,1.4663,1.4666,73500000.0
2008-10-29 08:46:00,1.4665,1.46665,1.46585,1.4662,87700000.0
2008-10-29 08:47:00,1.4662,1.46645,1.46545,1.46555,190200000.0
2008-10-29 08:48:00,1.46555,1.46595,1.4642,1.4642,314600004.0
2008-10-29 08:49:00,1.46435,1.4652,1.46425,1.4651,235999997.0
2008-10-29 08:50:00,1.4651,1.4656,1.46365,1.464,378400000.0
2008-10-29 08:51:00,1.464,1.46435,1.46245,1.4628,1181800023.0
2008-10-29 08:52:00,1.4628,1.4633,1.46195,1.46265,381299999.0
2008-10-29 08:53:00,1.46265,1.4629,1.46135,1.4618,193400000.0
2008-10-29 08:54:00,1.4618,1.4629,1.4618,1.4628,120800000.0
2008-10-29 08:55:00,1.4629,1.4633,1.46265,1.463,169400000.0
2008-10-29 08:56:00,1.463,1.4631,1.46275,1.4628,229000001.0
2008-10-29 08:57:00,1.4628,1.4635,1.4622,1.4625,89300000.0
2008-10-29 08:58:00,1.4625,1.4625,1.46155,1.4617,354800000.0
2008-10-29 08:59:00,1.4617,1.4619,1.4612,1.46165,605900007.0
2008-10-29 09:00:00,1.46165,1.46215,1.46145,1.46215,240400000.0
2008-10-29 09:01:00,1.46225,1.46255,1.46215,1.4624,258899999.0
2008-10-29 09:02:00,1.4624,1.4625,1.46235,1.46235,207300000.0
2008-10-29 09:03:00,1.46235,1.46235,1.4616,1.462,434000000.0
2008-10-29 09:04:00,1.46205,1.4621,1.46095,1.4612,405699997.0
2008-10-29 09:05:00,1.4612,1.46205,1.46075,1.4611,637299992.0
2008-10-29 09:06:00,1.46135,1.46165,1.46135,1.46165,29000000.0
2008-10-29 09:07:00,1.46165,1.46165,1.46025,1.4609,751200029.0
2008-10-29 09:08:00,1.4609,1.46145,1.4609,1.46145,170900000.0
2008-10-29 09:09:00,1.46145,1.46155,1.46115,1.46125,69200000.0
2008-10-29 09:10:00,1.46125,1.4617,1.4608,1.4608,174200000.0
2008-10-29 09:11:00,1.4608,1.4608,1.45995,1.4606,360300000.0
2008-10-29 09:12:00,1.4606,1.4606,1.46015,1.46055,203700000.0
2008-10-29 09:13:00,1.4605,1.4607,1.46015,1.4603,236499999.0
2008-10-29 09:14:00,1.4603,1.4615,1.4596,1.4614,1037899996.0
2008-10-29 09:15:00,1.4614,1.46225,1.4612,1.46165,207600000.0
2008-10-29 09:16:00,1.4618,1.46225,1.46175,1.462,212300000.0
2008-10-29 09:17:00,1.46215,1.46255,1.46155,1.4616,174100000.0
2008-10-29 09:18:00,1.46155,1.4619,1.46155,1.4617,72600000.0
2008-10-29 09:19:00,1.46175,1.4618,1.461,1.461,165800000.0
2008-10-29 09:20:00,1.461,1.4612,1.46085,1.46095,488399994.0
2008-10-29 09:21:00,1.4609,1.4612,1.46085,1.461,84600000.0
2008-10-29 09:22:00,1.4611,1.4613,1.46085,1.4609,71000000.0
2008-10-29 09:23:00,1.4609,1.4614,1.46065,1.4614,409899992.0
2008-10-29 09:24:00,1.46135,1.46145,1.46075,1.4611,167500000.0
2008-10-29 09:25:00,1.461,1.4619,1.46085,1.4615,249300000.0
2008-10-29 09:26:00,1.4615,1.46245,1.4615,1.4621,962999992.0
2008-10-29 09:27:00,1.46205,1.46215,1.4616,1.4617,355000000.0
2008-10-29 09:28:00,1.4617,1.4624,1.4617,1.4621,477199996.0
2008-10-29 09:29:00,1.4621,1.4622,1.4612,1.4612,353100000.0
2008-10-29 09:30:00,1.4612,1.46135,1.4604,1.4604,321800000.0
2008-10-29 09:31:00,1.46045,1.46085,1.46045,1.46055,57400000.0
2008-10-29 09:32:00,1.46055,1.4608,1.46055,1.4608,54400000.0
2008-10-29 09:33:00,1.4608,1.4618,1.46065,1.4615,277200000.0
2008-10-29 09:34:00,1.4615,1.4617,1.46105,1.4612,270500000.0
2008-10-29 09:35:00,1.46125,1.4615,1.4607,1.46085,100600000.0
2008-10-29 09:36:00,1.46085,1.46095,1.46035,1.4606,117800000.0
2008-10-29 09:37:00,1.46055,1.4609,1.46015,1.4605,166600000.0
2008-10-29 09:38:00,1.4605,1.461,1.46045,1.46075,654799992.0
2008-10-29 09:39:00,1.46075,1.46095,1.46065,1.46065,99000000.0
2008-10-29 09:40:00,1.46065,1.46105,1.46055,1.46105,52000000.0
2008-10-29 09:41:00,1.461,1.4619,1.4609,1.4618,93700000.0
2008-10-29 09:42:00,1.4618,1.46195,1.4611,1.46145,226400000.0
2008-10-29 09:43:00,1.46145,1.46175,1.4614,1.4615,44200000.0
2008-10-29 09:44:00,1.4615,1.4617,1.46145,1.46145,92800000.0
2008-10-29 09:45:00,1.46145,1.46195,1.46145,1.46195,83400000.0
2008-10-29 09:46:00,1.4615,1.4619,1.46135,1.4618,227900000.0
2008-10-29 09:47:00,1.4618,1.4619,1.4611,1.4611,119500000.0
2008-10-29 09:48:00,1.4611,1.46145,1.46085,1.4612,348199999.0
2008-10-29 09:49:00,1.4612,1.4618,1.4612,1.46155,190700000.0
2008-10-29 09:50:00,1.4617,1.4618,1.4615,1.4615,59000000.0
2008-10-29 09:51:00,1.4615,1.4616,1.461,1.46145,243699999.0
2008-10-29 09:52:00,1.4616,1.4617,1.4613,1.46145,53500000.0
2008-10-29 09:53:00,1.4616,1.46175,1.46135,1.4616,99000000.0
2008-10-29 09:54:00,1.46165,1.4618,1.46145,1.46155,64800000.0
2008-10-29 09:55:00,1.4616,1.4618,1.46155,1.4616,35000000.0
2008-10-29 09:56:00,1.4616,1.4616,1.46085,1.4611,101800000.0
2008-10-29 09:57:00,1.4611,1.46125,1.4608,1.4609,65000000.0
2008-10-29 09:58:00,1.4609,1.46105,1.4608,1.4609,75600000.0
2008-10-29 09:59:00,1.46095,1.46115,1.4608,1.4608,62400000.0
2008-10-29 10:00:00,1.4608,1.4608,1.4604,1.46065,183400000.0
2008-10-29 10:01:00,1.46065,1.4617,1.46055,1.46135,183000000.0
2008-10-29 10:02:00,1.46135,1.46155,1.4611,1.4613,105700000.0
2008-10-29 10:03:00,1.4613,1.4616,1.4609,1.4616,508200000.0
2008-10-29 10:04:00,1.4616,1.46185,1.46145,1.4616,110700000.0
2008-10-29 10:05:00,1.4616,1.46165,1.46095,1.4612,252000000.0
2008-10-29 10:06:00,1.4612,1.4618,1.4612,1.4615,55600000.0
2008-10-29 10:07:00,1.4615,1.46155,1.46075,1.46085,103300000.0
2008-10-29 10:08:00,1.46085,1.46135,1.4608,1.46135,132100000.0
2008-10-29 10:09:00,1.4614,1.46175,1.4612,1.4616,179100000.0
2008-10-29 10:10:00,1.4616,1.46165,1.46085,1.4613,70300000.0
2008-10-29 10:11:00,1.46135,1.4615,1.46135,1.4614,22400000.0
2008-10-29 10:12:00,1.46145,1.46155,1.46135,1.4614,110100000.0
2008-10-29 10:13:00,1.4614,1.4614,1.4613,1.4614,49200000.0
2008-10-29 10:14:00,1.4614,1.4615,1.46135,1.4615,46800000.0
2008-10-29 10:15:00,1.46145,1.4615,1.4614,1.46145,13000000.0
2008-10-29 10:16:00,1.46145,1.46145,1.4613,1.46135,49400000.0
2008-10-29 10:17:00,1.46135,1.4614,1.4613,1.4613,29000000.0
2008-10-29 10:18:00,1.46135,1.4615,1.46135,1.46135,127600000.0
2008-10-29 10:19:00,1.46145,1.4616,1.46135,1.4614,282700000.0
2008-10-29 10:20:00,1.4614,1.4619,1.46135,1.46175,119300000.0
2008-10-29 10:21:00,1.46175,1.4619,1.4614,1.4615,99800000.0
2008-10-29 10:22:00,1.46145,1.4618,1.46135,1.4616,115900000.0
2008-10-29 10:23:00,1.4616,1.46165,1.46155,1.46155,42800000.0
2008-10-29 10:24:00,1.46155,1.46155,1.4613,1.4613,41900000.0
2008-10-29 10:25:00,1.4613,1.46165,1.46125,1.4616,167100000.0
2008-10-29 10:26:00,1.4616,1.46175,1.4613,1.4617,178500000.0
2008-10-29 10:27:00,1.4617,1.46195,1.46165,1.46185,54200000.0
2008-10-29 10:28:00,1.46185,1.462,1.4598,1.4599,565600000.0
2008-10-29 10:29:00,1.4599,1.46045,1.45935,1.46,312400000.0
2008-10-29 10:30:00,1.4603,1.46085,1.4603,1.4607,57100000.0
2008-10-29 10:31:00,1.46095,1.4611,1.4605,1.4607,99000000.0
2008-10-29 10:32:00,1.4608,1.46115,1.4607,1.461,48500000.0
2008-10-29 10:33:00,1.461,1.46155,1.461,1.46145,65600000.0
2008-10-29 10:34:00,1.46145,1.4615,1.4607,1.4609,87200000.0
2008-10-29 10:35:00,1.4609,1.46145,1.4608,1.46105,109200000.0
2008-10-29 10:36:00,1.46115,1.46175,1.46115,1.46175,107900000.0
2008-10-29 10:37:00,1.46175,1.46235,1.46175,1.4621,92700000.0
2008-10-29 10:38:00,1.462,1.46215,1.4618,1.46215,52800000.0
2008-10-29 10:39:00,1.46215,1.46225,1.46215,1.46215,40700000.0
2008-10-29 10:40:00,1.46215,1.46215,1.46205,1.46215,42300000.0
2008-10-29 10:41:00,1.46215,1.4622,1.4617,1.46175,61500000.0
2008-10-29 10:42:00,1.4618,1.462,1.46175,1.46185,92200000.0
2008-10-29 10:43:00,1.4619,1.46215,1.46185,1.4621,93000000.0
2008-10-29 10:44:00,1.4621,1.46215,1.4618,1.462,47300000.0
2008-10-29 10:45:00,1.46185,1.4622,1.4618,1.462,178200000.0
2008-10-29 10:46:00,1.462,1.4621,1.46165,1.462,70400000.0
2008-10-29 10:47:00,1.46195,1.4621,1.4616,1.462,176300000.0
2008-10-29 10:48:00,1.46205,1.46375,1.462,1.4633,301300000.0
2008-10-29 10:49:00,1.46335,1.4636,1.46315,1.46355,79300000.0
2008-10-29 10:50:00,1.46365,1.46465,1.46345,1.4646,168900000.0
2008-10-29 10:51:00,1.4646,1.4653,1.4645,1.4649,246900000.0
2008-10-29 10:52:00,1.465,1.465,1.46415,1.4642,82300000.0
2008-10-29 10:53:00,1.4642,1.46445,1.4638,1.46405,225800000.0
2008-10-29 10:54:00,1.4639,1.46415,1.4639,1.46415,100500000.0
2008-10-29 10:55:00,1.46415,1.4647,1.4638,1.46455,176000000.0
2008-10-29 10:56:00,1.46455,1.46455,1.4641,1.4644,106300000.0
2008-10-29 10:57:00,1.46445,1.4646,1.4643,1.46435,64700000.0
2008-10-29 10:58:00,1.46435,1.46555,1.46435,1.46545,278200000.0
2008-10-29 10:59:00,1.46535,1.46575,1.4653,1.46565,167000000.0
2008-10-29 11:00:00,1.46565,1.46605,1.46535,1.46585,203600000.0
2008-10-29 11:01:00,1.4659,1.46595,1.46545,1.4656,503500000.0
2008-10-29 11:02:00,1.4656,1.466,1.46555,1.466,430000000.0
2008-10-29 11:03:00,1.466,1.4666,1.4659,1.4665,507600000.0
2008-10-29 11:04:00,1.4665,1.4666,1.46555,1.46555,207000000.0
2008-10-29 11:05:00,1.4655,1.46585,1.4655,1.4656,137100000.0
2008-10-29 11:06:00,1.4656,1.46575,1.4654,1.46555,138400000.0
2008-10-29 11:07:00,1.46555,1.4658,1.4654,1.46565,1077200007.0
2008-10-29 11:08:00,1.4658,1.466,1.4652,1.4652,145900000.0
2008-10-29 11:09:00,1.4653,1.4655,1.46515,1.4653,364700000.0
2008-10-29 11:10:00,1.4653,1.4656,1.46525,1.4655,146900000.0
2008-10-29 11:11:00,1.4655,1.4663,1.4655,1.46605,165700000.0
2008-10-29 11:12:00,1.4661,1.4663,1.46565,1.46565,130000000.0
2008-10-29 11:13:00,1.4657,1.46585,1.46555,1.46555,67000000.0
2008-10-29 11:14:00,1.4656,1.466,1.46555,1.4658,143100000.0
2008-10-29 11:15:00,1.46575,1.46635,1.46555,1.46625,420100000.0
2008-10-29 11:16:00,1.4664,1.4665,1.4661,1.4663,546900000.0
2008-10-29 11:17:00,1.4663,1.4665,1.466,1.4662,123900000.0
2008-10-29 11:18:00,1.4662,1.46625,1.46595,1.46595,87900000.0
2008-10-29 11:19:00,1.4659,1.4659,1.46545,1.46555,121600000.0
2008-10-29 11:20:00,1.4655,1.46565,1.46485,1.46515,252400000.0
2008-10-29 11:21:00,1.46515,1.4653,1.46505,1.4653,108400000.0
2008-10-29 11:22:00,1.4653,1.4653,1.4648,1.4652,109600000.0
2008-10-29 11:23:00,1.4652,1.4662,1.46495,1.46575,321600000.0
2008-10-29 11:24:00,1.4658,1.46585,1.46535,1.46545,164400000.0
2008-10-29 11:25:00,1.46545,1.4656,1.4653,1.4655,101100000.0
2008-10-29 11:26:00,1.46545,1.46615,1.46535,1.46605,90000000.0
2008-10-29 11:27:00,1.46605,1.46635,1.46595,1.46635,111800000.0
2008-10-29 11:28:00,1.4662,1.4665,1.46595,1.46595,89000000.0
2008-10-29 11:29:00,1.46595,1.4662,1.46595,1.46605,97400000.0
2008-10-29 11:30:00,1.46605,1.4661,1.466,1.466,57700000.0
2008-10-29 11:31:00,1.46595,1.46605,1.46575,1.46595,61700000.0
2008-10-29 11:32:00,1.466,1.4661,1.46575,1.46595,76200000.0
2008-10-29 11:33:00,1.46595,1.466,1.46575,1.46585,46800000.0
2008-10-29 11:34:00,1.46585,1.46595,1.4658,1.46585,29900000.0
2008-10-29 11:35:00,1.46585,1.46595,1.46575,1.4658,58400000.0
2008-10-29 11:36:00,1.46575,1.4659,1.4656,1.46585,98000000.0
2008-10-29 11:37:00,1.4659,1.466,1.46585,1.46595,55100000.0
2008-10-29 11:38:00,1.466,1.46615,1.46595,1.46615,143500000.0
2008-10-29 11:39:00,1.46615,1.46615,1.46575,1.46595,72500000.0
2008-10-29 11:40:00,1.46595,1.466,1.46535,1.4655,91900000.0
2008-10-29 11:41:00,1.4655,1.46555,1.46495,1.46535,535400000.0
2008-10-29 11:42:00,1.46535,1.46545,1.46505,1.4652,168200000.0
2008-10-29 11:43:00,1.46515,1.46545,1.4651,1.46545,167900000.0
2008-10-29 11:44:00,1.46545,1.4655,1.4649,1.46545,193200000.0
2008-10-29 11:45:00,1.46545,1.4657,1.46545,1.4655,73800000.0
2008-10-29 11:46:00,1.4655,1.4657,1.46545,1.4655,78300000.0
2008-10-29 11:47:00,1.4655,1.46555,1.46545,1.4655,35800000.0
2008-10-29 11:48:00,1.4655,1.46555,1.4655,1.46555,16400000.0
2008-10-29 11:49:00,1.4655,1.4657,1.46485,1.4654,221200000.0
2008-10-29 11:50:00,1.4654,1.4654,1.46495,1.46495,103700000.0
2008-10-29 11:51:00,1.46495,1.46525,1.46495,1.46525,52800000.0
2008-10-29 11:52:00,1.4652,1.46535,1.4651,1.4651,114600000.0
2008-10-29 11:53:00,1.4651,1.46535,1.465,1.465,230300000.0
2008-10-29 11:54:00,1.465,1.4659,1.465,1.4658,398500000.0
2008-10-29 11:55:00,1.4658,1.46595,1.46545,1.46545,126300000.0
2008-10-29 11:56:00,1.4654,1.4655,1.46475,1.46495,295000000.0
2008-10-29 11:57:00,1.46495,1.4652,1.4649,1.46515,215300000.0
2008-10-29 11:58:00,1.46515,1.46525,1.465,1.46525,107500000.0
2008-10-29 11:59:00,1.46525,1.46525,1.4642,1.4646,149300001.0
2008-10-29 12:00:00,1.4646,1.4647,1.4641,1.4645,249200000.0
2008-10-29 12:01:00,1.4645,1.4647,1.464,1.46425,141900000.0
2008-10-29 12:02:00,1.4643,1.46445,1.46395,1.46405,92000000.0
2008-10-29 12:03:00,1.46405,1.4643,1.46395,1.46405,165200000.0
2008-10-29 12:04:00,1.46405,1.46425,1.46405,1.4641,102800000.0
2008-10-29 12:05:00,1.4641,1.4646,1.4641,1.46455,93400000.0
2008-10-29 12:06:00,1.46455,1.4646,1.4644,1.46445,118800000.0
2008-10-29 12:07:00,1.46445,1.46455,1.46445,1.46445,68800000.0
2008-10-29 12:08:00,1.46445,1.4646,1.4643,1.4645,131700000.0
2008-10-29 12:09:00,1.4645,1.46465,1.46445,1.46455,69900000.0
2008-10-29 12:10:00,1.4645,1.46455,1.4641,1.4641,216200000.0
2008-10-29 12:11:00,1.464,1.4645,1.464,1.4644,156300000.0
2008-10-29 12:12:00,1.4644,1.4649,1.46435,1.46465,218000000.0
2008-10-29 12:13:00,1.46465,1.4648,1.4642,1.4642,143200000.0
2008-10-29 12:14:00,1.46415,1.46415,1.46305,1.46325,162800000.0
2008-10-29 12:15:00,1.46325,1.4634,1.46315,1.4632,134200000.0
2008-10-29 12:16:00,1.4632,1.46345,1.4632,1.46325,144700000.0
2008-10-29 12:17:00,1.46325,1.4636,1.46325,1.4636,91100000.0
2008-10-29 12:18:00,1.46365,1.46415,1.4635,1.464,228800000.0
2008-10-29 12:19:00,1.46395,1.46435,1.46385,1.46405,411200000.0
2008-10-29 12:20:00,1.46405,1.46475,1.46405,1.4647,401600000.0
2008-10-29 12:21:00,1.4647,1.46555,1.46465,1.46515,525600000.0
2008-10-29 12:22:00,1.4652,1.4655,1.46515,1.46535,341600000.0
2008-10-29 12:23:00,1.4653,1.4656,1.4653,1.46545,223500000.0
2008-10-29 12:24:00,1.46545,1.46565,1.4654,1.4656,187300000.0
2008-10-29 12:25:00,1.46555,1.4658,1.46545,1.46575,238200000.0
2008-10-29 12:26:00,1.4658,1.46595,1.46575,1.46585,167600000.0
2008-10-29 12:27:00,1.46585,1.4662,1.4658,1.466,294700000.0
2008-10-29 12:28:00,1.466,1.46625,1.46585,1.46605,281300000.0
2008-10-29 12:29:00,1.4661,1.46615,1.46585,1.4659,177800000.0
2008-10-29 12:30:00,1.4659,1.4659,1.4655,1.46565,192100000.0
2008-10-29 12:31:00,1.46565,1.4661,1.46525,1.4659,906200000.0
2008-10-29 12:32:00,1.46595,1.4661,1.46555,1.4659,927900000.0
2008-10-29 12:33:00,1.46595,1.4663,1.46575,1.4658,179800000.0
2008-10-29 12:34:00,1.4658,1.4659,1.4657,1.4658,130200000.0
2008-10-29 12:35:00,1.4658,1.4659,1.4658,1.4658,121800000.0
2008-10-29 12:36:00,1.4659,1.46615,1.4658,1.466,117300000.0
2008-10-29 12:37:00,1.466,1.46625,1.4656,1.46585,147000000.0
2008-10-29 12:38:00,1.46585,1.466,1.4657,1.4658,105900000.0
2008-10-29 12:39:00,1.4658,1.46705,1.4658,1.467,385299999.0
2008-10-29 12:40:00,1.4669,1.4678,1.4669,1.46775,534100001.0
2008-10-29 12:41:00,1.4676,1.46815,1.4675,1.46805,358000000.0
2008-10-29 12:42:00,1.46805,1.46865,1.4676,1.4684,199100000.0
2008-10-29 12:43:00,1.4684,1.4687,1.468,1.46855,580199999.0
2008-10-29 12:44:00,1.4687,1.4687,1.4678,1.46825,680300000.0
2008-10-29 12:45:00,1.46825,1.4686,1.4675,1.4683,454300000.0
2008-10-29 12:46:00,1.4685,1.46885,1.46815,1.46865,330099999.0
2008-10-29 12:47:00,1.46865,1.46915,1.46865,1.46905,92500000.0
2008-10-29 12:48:00,1.46905,1.46905,1.46865,1.46895,118600000.0
2008-10-29 12:49:00,1.46895,1.469,1.4686,1.4688,162600000.0
2008-10-29 12:50:00,1.4688,1.4702,1.4687,1.4702,137400000.0
2008-10-29 12:51:00,1.47035,1.47185,1.46995,1.4715,322000001.0
2008-10-29 12:52:00,1.4715,1.47165,1.4705,1.471,231400000.0
2008-10-29 12:53:00,1.47105,1.47105,1.4705,1.47065,238300000.0
2008-10-29 12:54:00,1.47055,1.4709,1.47055,1.47075,88500000.0
2008-10-29 12:55:00,1.47075,1.47175,1.47075,1.47165,126500000.0
2008-10-29 12:56:00,1.4716,1.4718,1.4714,1.47155,125800000.0
2008-10-29 12:57:00,1.4716,1.47175,1.47135,1.47175,144600000.0
2008-10-29 12:58:00,1.47175,1.47185,1.47125,1.4713,150300000.0
2008-10-29 12:59:00,1.4714,1.4714,1.4704,1.4704,162700000.0
2008-10-29 13:00:00,1.47015,1.4707,1.47015,1.4706,127899999.0
2008-10-29 13:01:00,1.4706,1.4709,1.4703,1.4709,110000000.0
2008-10-29 13:02:00,1.4709,1.4711,1.4706,1.47085,151700000.0
2008-10-29 13:03:00,1.47085,1.47085,1.47025,1.4704,175500000.0
2008-10-29 13:04:00,1.4704,1.47055,1.47025,1.47055,69800000.0
2008-10-29 13:05:00,1.47055,1.4707,1.4704,1.4706,67000000.0
2008-10-29 13:06:00,1.47065,1.47065,1.47025,1.47035,73400000.0
2008-10-29 13:07:00,1.47025,1.47025,1.4698,1.4699,120000000.0
2008-10-29 13:08:00,1.4698,1.4698,1.469,1.4693,164400000.0
2008-10-29 13:09:00,1.4693,1.46945,1.46895,1.46915,81900000.0
2008-10-29 13:10:00,1.46905,1.4695,1.46875,1.4693,226900000.0
2008-10-29 13:11:00,1.4693,1.4696,1.4693,1.4696,84800000.0
2008-10-29 13:12:00,1.46965,1.47,1.4694,1.46975,133900000.0
2008-10-29 13:13:00,1.46975,1.4698,1.4693,1.46935,98000000.0
2008-10-29 13:14:00,1.46935,1.46935,1.469,1.469,44100000.0
2008-10-29 13:15:00,1.46905,1.4691,1.4688,1.46895,75900000.0
2008-10-29 13:16:00,1.469,1.4691,1.4683,1.4683,95000000.0
2008-10-29 13:17:00,1.4684,1.4684,1.46795,1.46795,104600000.0
2008-10-29 13:18:00,1.46805,1.46825,1.46785,1.46795,106500000.0
2008-10-29 13:19:00,1.46795,1.46805,1.46785,1.46795,50900000.0
2008-10-29 13:20:00,1.46795,1.4681,1.4679,1.4679,61800000.0
2008-10-29 13:21:00,1.46805,1.46805,1.46705,1.46705,88600000.0
2008-10-29 13:22:00,1.4671,1.4671,1.4637,1.466,414300000.0
2008-10-29 13:23:00,1.4661,1.46615,1.4652,1.4659,448300000.0
2008-10-29 13:24:00,1.46585,1.4664,1.4658,1.4661,171800000.0
2008-10-29 13:25:00,1.46605,1.46685,1.4659,1.4666,305800000.0
2008-10-29 13:26:00,1.46665,1.4671,1.4666,1.4667,320100000.0
2008-10-29 13:27:00,1.46675,1.46685,1.4665,1.4667,329200000.0
2008-10-29 13:28:00,1.4666,1.4668,1.4664,1.4666,159000000.0
2008-10-29 13:29:00,1.46655,1.46675,1.4665,1.46665,75700000.0
2008-10-29 13:30:00,1.4667,1.46775,1.46665,1.467,220300000.0
2008-10-29 13:31:00,1.46695,1.467,1.46655,1.4669,91100000.0
2008-10-29 13:32:00,1.4669,1.4669,1.4664,1.4668,114400000.0
2008-10-29 13:33:00,1.46655,1.46755,1.46645,1.46755,104900000.0
2008-10-29 13:34:00,1.4675,1.46785,1.4675,1.46785,103200000.0
2008-10-29 13:35:00,1.4679,1.46805,1.4677,1.468,77800000.0
2008-10-29 13:36:00,1.468,1.468,1.46765,1.4679,139000000.0
2008-10-29 13:37:00,1.46775,1.4679,1.46745,1.4675,97400000.0
2008-10-29 13:38:00,1.4675,1.4678,1.4674,1.4677,91300000.0
2008-10-29 13:39:00,1.4677,1.46785,1.4675,1.46755,236700000.0
2008-10-29 13:40:00,1.46755,1.4688,1.46755,1.4687,305700000.0
2008-10-29 13:41:00,1.46875,1.469,1.46865,1.46885,107300000.0
2008-10-29 13:42:00,1.46895,1.46905,1.4688,1.469,184600000.0
2008-10-29 13:43:00,1.46905,1.46955,1.46885,1.4694,309200000.0
2008-10-29 13:44:00,1.46945,1.4696,1.4692,1.46925,100800000.0
2008-10-29 13:45:00,1.4693,1.4694,1.46915,1.4693,45500000.0
2008-10-29 13:46:00,1.4693,1.4695,1.4693,1.46935,43300000.0
2008-10-29 13:47:00,1.46935,1.46985,1.46915,1.4697,174400001.0
2008-10-29 13:48:00,1.4697,1.46975,1.46945,1.4695,129200000.0
2008-10-29 13:49:00,1.4696,1.46975,1.46945,1.46965,83700000.0
2008-10-29 13:50:00,1.46965,1.4697,1.4695,1.4695,102800000.0
2008-10-29 13:51:00,1.4695,1.47,1.4695,1.4699,169900000.0
2008-10-29 13:52:00,1.4699,1.4699,1.4695,1.4695,149500000.0
2008-10-29 13:53:00,1.4694,1.4694,1.4683,1.46835,97000000.0
2008-10-29 13:54:00,1.46835,1.46875,1.46815,1.46875,59700000.0
2008-10-29 13:55:00,1.46885,1.469,1.4685,1.4685,99500000.0
2008-10-29 13:56:00,1.4685,1.46865,1.46845,1.46855,52100000.0
2008-10-29 13:57:00,1.46855,1.4686,1.4682,1.4683,78500000.0
2008-10-29 13:58:00,1.4683,1.4683,1.46775,1.4679,105400000.0
2008-10-29 13:59:00,1.4679,1.46805,1.46745,1.4675,133100000.0
2008-10-29 14:00:00,1.46765,1.4681,1.4676,1.4678,223200000.0
2008-10-29 14:01:00,1.4678,1.46785,1.4673,1.46785,166200000.0
2008-10-29 14:02:00,1.46795,1.468,1.46735,1.4677,157300000.0
2008-10-29 14:03:00,1.4678,1.4678,1.46685,1.467,193600000.0
2008-10-29 14:04:00,1.467,1.4675,1.46685,1.4675,100300000.0
2008-10-29 14:05:00,1.4675,1.46755,1.4667,1.467,121800000.0
2008-10-29 14:06:00,1.4671,1.4675,1.467,1.4675,75200000.0
2008-10-29 14:07:00,1.4675,1.468,1.4675,1.4678,108200000.0
2008-10-29 14:08:00,1.4678,1.4686,1.4677,1.46855,103300000.0
2008-10-29 14:09:00,1.46855,1.4689,1.4684,1.4689,116500000.0
2008-10-29 14:10:00,1.46885,1.4692,1.46865,1.4688,156300000.0
2008-10-29 14:11:00,1.4688,1.4688,1.4679,1.46825,79900000.0
2008-10-29 14:12:00,1.46825,1.46845,1.46795,1.468,161300000.0
2008-10-29 14:13:00,1.468,1.46815,1.4674,1.4675,131200000.0
2008-10-29 14:14:00,1.4675,1.4677,1.46725,1.4673,469800000.0
2008-10-29 14:15:00,1.4673,1.4676,1.4673,1.4674,122500000.0
2008-10-29 14:16:00,1.46745,1.46745,1.467,1.46715,225499998.0
2008-10-29 14:17:00,1.46715,1.46725,1.467,1.4672,369999991.0
2008-10-29 14:18:00,1.46695,1.46735,1.46695,1.4671,205100000.0
2008-10-29 14:19:00,1.4671,1.4673,1.467,1.4672,432900000.0
2008-10-29 14:20:00,1.4673,1.4673,1.467,1.4672,126500000.0
2008-10-29 14:21:00,1.4672,1.4673,1.4669,1.4669,203700000.0
2008-10-29 14:22:00,1.4669,1.467,1.4669,1.467,70500000.0
2008-10-29 14:23:00,1.467,1.4672,1.4669,1.4671,40200000.0
2008-10-29 14:24:00,1.4671,1.46725,1.4671,1.4671,157700000.0
2008-10-29 14:25:00,1.4671,1.4673,1.46685,1.4669,264300000.0
2008-10-29 14:26:00,1.4669,1.4676,1.46685,1.4676,180299999.0
2008-10-29 14:27:00,1.4677,1.46775,1.4673,1.46765,250400000.0
2008-10-29 14:28:00,1.46765,1.4678,1.4673,1.4675,98900000.0
2008-10-29 14:29:00,1.4675,1.4675,1.4667,1.4669,349899999.0
2008-10-29 14:30:00,1.4668,1.4682,1.46675,1.4677,247900000.0
2008-10-29 14:31:00,1.4677,1.4677,1.4665,1.4672,216800000.0
2008-10-29 14:32:00,1.4672,1.46725,1.46685,1.4669,179200000.0
2008-10-29 14:33:00,1.4669,1.4673,1.4669,1.4671,178100000.0
2008-10-29 14:34:00,1.4671,1.4672,1.46675,1.4669,129300000.0
2008-10-29 14:35:00,1.4669,1.4669,1.4662,1.4667,250700001.0
2008-10-29 14:36:00,1.4667,1.46845,1.4664,1.467,440000003.0
2008-10-29 14:37:00,1.467,1.4673,1.46665,1.467,361600000.0
2008-10-29 14:38:00,1.467,1.4671,1.46655,1.4669,390900000.0
2008-10-29 14:39:00,1.4668,1.46685,1.4663,1.46685,221700000.0
2008-10-29 14:40:00,1.4669,1.4669,1.4665,1.4669,121800000.0
2008-10-29 14:41:00,1.4669,1.4669,1.4666,1.4666,352500000.0
2008-10-29 14:42:00,1.4666,1.4667,1.46655,1.46655,271200000.0
2008-10-29 14:43:00,1.46655,1.4667,1.46645,1.4665,144100000.0
2008-10-29 14:44:00,1.4665,1.4667,1.46645,1.4667,110700000.0
2008-10-29 14:45:00,1.4667,1.4668,1.4663,1.4665,168600000.0
2008-10-29 14:46:00,1.4665,1.46685,1.46645,1.4665,288800000.0
2008-10-29 14:47:00,1.4665,1.4666,1.4665,1.4665,191100000.0
2008-10-29 14:48:00,1.4665,1.4667,1.4665,1.4666,227100000.0
2008-10-29 14:49:00,1.4667,1.4667,1.4665,1.4666,88100000.0
2008-10-29 14:50:00,1.4666,1.467,1.46655,1.46695,109300000.0
2008-10-29 14:51:00,1.4669,1.4669,1.4666,1.4668,141700000.0
2008-10-29 14:52:00,1.4668,1.4668,1.46655,1.4667,128100000.0
2008-10-29 14:53:00,1.4667,1.46695,1.4666,1.4668,107300000.0
2008-10-29 14:54:00,1.4669,1.4671,1.46675,1.46695,158000000.0
2008-10-29 14:55:00,1.4669,1.4671,1.4668,1.467,97200000.0
2008-10-29 14:56:00,1.46695,1.4676,1.46695,1.4676,114300000.0
2008-10-29 14:57:00,1.4676,1.46825,1.46755,1.46805,138800000.0
2008-10-29 14:58:00,1.46805,1.4684,1.46805,1.4684,135700000.0
2008-10-29 14:59:00,1.4684,1.46865,1.46825,1.4686,90600000.0
2008-10-29 15:00:00,1.46845,1.46845,1.46745,1.4675,182500000.0
2008-10-29 15:01:00,1.4675,1.4675,1.467,1.4673,138200000.0
2008-10-29 15:02:00,1.46735,1.4679,1.4673,1.4678,109400000.0
2008-10-29 15:03:00,1.4679,1.46825,1.4676,1.468,117500000.0
2008-10-29 15:04:00,1.468,1.468,1.4675,1.46755,114200000.0
2008-10-29 15:05:00,1.46755,1.46835,1.4675,1.46815,132199999.0
2008-10-29 15:06:00,1.4682,1.4687,1.4681,1.46835,124000000.0
2008-10-29 15:07:00,1.46835,1.4692,1.46835,1.4692,164000000.0
2008-10-29 15:08:00,1.46895,1.4692,1.4686,1.46885,92100000.0
2008-10-29 15:09:00,1.4689,1.4692,1.46865,1.46905,192200000.0
2008-10-29 15:10:00,1.4691,1.4693,1.46905,1.4693,43600000.0
2008-10-29 15:11:00,1.4693,1.4693,1.46905,1.4691,64800000.0
2008-10-29 15:12:00,1.4691,1.4692,1.46895,1.4692,65100000.0
2008-10-29 15:13:00,1.4692,1.4698,1.46915,1.4696,115800000.0
2008-10-29 15:14:00,1.4696,1.4697,1.46915,1.4696,198600000.0
2008-10-29 15:15:00,1.4696,1.4696,1.46925,1.4696,180200000.0
2008-10-29 15:16:00,1.4696,1.4696,1.46935,1.46955,52400000.0
2008-10-29 15:17:00,1.4696,1.4697,1.4687,1.46895,106700000.0
2008-10-29 15:18:00,1.4689,1.46945,1.4689,1.46905,247200000.0
2008-10-29 15:19:00,1.46915,1.46945,1.469,1.4693,115400000.0
2008-10-29 15:20:00,1.4693,1.4694,1.4693,1.4694,29400000.0
2008-10-29 15:21:00,1.4694,1.4698,1.4689,1.46965,166200000.0
2008-10-29 15:22:00,1.4696,1.4699,1.46945,1.4699,132200000.0
2008-10-29 15:23:00,1.4699,1.47,1.46965,1.4699,86660000.0
2008-10-29 15:24:00,1.4699,1.4703,1.4698,1.47005,87600000.0
2008-10-29 15:25:00,1.4701,1.47065,1.4701,1.47055,130800000.0
2008-10-29 15:26:00,1.47065,1.4709,1.4704,1.4705,182399999.0
2008-10-29 15:27:00,1.4705,1.4705,1.4703,1.4703,63800000.0
2008-10-29 15:28:00,1.47035,1.4706,1.4703,1.47045,75400000.0
2008-10-29 15:29:00,1.47045,1.4706,1.4701,1.4706,102400000.0
2008-10-29 15:30:00,1.4706,1.4706,1.4699,1.47,109600000.0
2008-10-29 15:31:00,1.47,1.4701,1.4692,1.4693,137200000.0
2008-10-29 15:32:00,1.4693,1.4694,1.46895,1.46915,167400000.0
2008-10-29 15:33:00,1.4692,1.4694,1.4691,1.4693,91200000.0
2008-10-29 15:34:00,1.46935,1.46955,1.469,1.4694,135800000.0
2008-10-29 15:35:00,1.4694,1.46965,1.46925,1.46965,96400000.0
2008-10-29 15:36:00,1.46965,1.4698,1.4689,1.469,114100000.0
2008-10-29 15:37:00,1.46895,1.4697,1.46895,1.4697,140700000.0
2008-10-29 15:38:00,1.46975,1.46975,1.4694,1.4695,103900000.0
2008-10-29 15:39:00,1.4695,1.46985,1.4692,1.46985,108600000.0
2008-10-29 15:40:00,1.46985,1.4709,1.4698,1.4707,170600000.0
2008-10-29 15:41:00,1.4706,1.47095,1.4704,1.47065,176800000.0
2008-10-29 15:42:00,1.47065,1.47095,1.4704,1.47095,234000000.0
2008-10-29 15:43:00,1.471,1.4718,1.47045,1.4718,257000000.0
2008-10-29 15:44:00,1.4717,1.47185,1.47065,1.4714,353900000.0
2008-10-29 15:45:00,1.4714,1.47195,1.4713,1.4714,376100000.0
2008-10-29 15:46:00,1.4714,1.4719,1.47095,1.4713,239700001.0
2008-10-29 15:47:00,1.47125,1.4718,1.47115,1.4715,263400000.0
2008-10-29 15:48:00,1.4715,1.4715,1.4708,1.47115,146700000.0
2008-10-29 15:49:00,1.4712,1.47235,1.4711,1.47235,189500000.0
2008-10-29 15:50:00,1.4725,1.4728,1.4723,1.47235,216300000.0
2008-10-29 15:51:00,1.47235,1.47275,1.4721,1.47275,205800000.0
2008-10-29 15:52:00,1.4728,1.47305,1.4723,1.4725,246100000.0
2008-10-29 15:53:00,1.47245,1.4727,1.47225,1.4725,205000000.0
2008-10-29 15:54:00,1.47265,1.47295,1.4721,1.4722,237000000.0
2008-10-29 15:55:00,1.4723,1.4732,1.4721,1.4725,356999999.0
2008-10-29 15:56:00,1.4725,1.4731,1.4723,1.4723,376200000.0
2008-10-29 15:57:00,1.47225,1.47285,1.47215,1.4723,336599996.0
2008-10-29 15:58:00,1.4722,1.4726,1.4713,1.4715,253400000.0
2008-10-29 15:59:00,1.47145,1.47165,1.4712,1.47135,242700000.0
2008-10-29 16:00:00,1.4713,1.47135,1.46995,1.4701,289400000.0
2008-10-29 16:01:00,1.4701,1.47085,1.47005,1.47075,275300000.0
2008-10-29 16:02:00,1.4707,1.471,1.4706,1.471,123100000.0
2008-10-29 16:03:00,1.471,1.4718,1.4706,1.47075,581400000.0
2008-10-29 16:04:00,1.4708,1.47175,1.4708,1.4717,321100001.0
2008-10-29 16:05:00,1.4717,1.47285,1.4717,1.4723,392900000.0
2008-10-29 16:06:00,1.4724,1.47245,1.4715,1.47195,296700000.0
2008-10-29 16:07:00,1.472,1.4725,1.4714,1.4725,350300000.0
2008-10-29 16:08:00,1.47235,1.47315,1.47235,1.4728,395500000.0
2008-10-29 16:09:00,1.47285,1.474,1.4728,1.4739,376800000.0
2008-10-29 16:10:00,1.4739,1.474,1.473,1.4731,448800000.0
2008-10-29 16:11:00,1.47315,1.4737,1.47255,1.47255,472400000.0
2008-10-29 16:12:00,1.47265,1.4728,1.47205,1.47235,395400000.0
2008-10-29 16:13:00,1.47255,1.4733,1.4725,1.4733,364800000.0
2008-10-29 16:14:00,1.4733,1.4736,1.47265,1.47335,518100000.0
2008-10-29 16:15:00,1.47355,1.47415,1.4734,1.4734,166600000.0
2008-10-29 16:16:00,1.4733,1.4744,1.4732,1.4742,285500000.0
2008-10-29 16:17:00,1.4742,1.4772,1.4742,1.4766,428800000.0
2008-10-29 16:18:00,1.47665,1.47745,1.47615,1.4762,372900000.0
2008-10-29 16:19:00,1.4762,1.47745,1.476,1.47745,273700000.0
2008-10-29 16:20:00,1.4774,1.4777,1.47595,1.476,555000000.0
2008-10-29 16:21:00,1.476,1.4761,1.4747,1.4748,346000001.0
2008-10-29 16:22:00,1.4747,1.4752,1.4747,1.47495,189300000.0
2008-10-29 16:23:00,1.4751,1.47565,1.47465,1.4753,304600000.0
2008-10-29 16:24:00,1.4753,1.4755,1.47395,1.47395,455400000.0
2008-10-29 16:25:00,1.4737,1.4737,1.47235,1.47295,365300000.0
2008-10-29 16:26:00,1.47295,1.4735,1.4722,1.4723,520500000.0
2008-10-29 16:27:00,1.4722,1.4726,1.4717,1.4721,338800000.0
2008-10-29 16:28:00,1.4721,1.4725,1.4718,1.47195,325400000.0
2008-10-29 16:29:00,1.47205,1.4731,1.47195,1.4725,271200000.0
2008-10-29 16:30:00,1.4725,1.4728,1.4722,1.47255,372400000.0
2008-10-29 16:31:00,1.4726,1.4727,1.47195,1.47195,224800000.0
2008-10-29 16:32:00,1.472,1.47205,1.4715,1.4715,332800000.0
2008-10-29 16:33:00,1.4715,1.4718,1.47115,1.47165,231700000.0
2008-10-29 16:34:00,1.4716,1.472,1.4714,1.47185,188400000.0
2008-10-29 16:35:00,1.47185,1.472,1.4714,1.4715,169700000.0
2008-10-29 16:36:00,1.47145,1.47145,1.4708,1.4712,242300000.0
2008-10-29 16:37:00,1.47115,1.4713,1.4709,1.471,221900001.0
2008-10-29 16:38:00,1.4711,1.47135,1.47095,1.47115,172400000.0
2008-10-29 16:39:00,1.4711,1.47145,1.4708,1.4712,137000000.0
2008-10-29 16:40:00,1.4712,1.47135,1.4711,1.4713,153300000.0
2008-10-29 16:41:00,1.4712,1.4714,1.4706,1.47065,234900000.0
2008-10-29 16:42:00,1.47065,1.4707,1.469,1.4691,202300000.0
2008-10-29 16:43:00,1.4692,1.4693,1.4687,1.46895,199500000.0
2008-10-29 16:44:00,1.46895,1.47045,1.4689,1.47015,194500000.0
2008-10-29 16:45:00,1.47015,1.47065,1.4696,1.4705,279800000.0
2008-10-29 16:46:00,1.4705,1.47075,1.47,1.47055,226300000.0
2008-10-29 16:47:00,1.47055,1.47175,1.4705,1.47165,193300000.0
2008-10-29 16:48:00,1.4716,1.472,1.4711,1.4712,229300000.0
2008-10-29 16:49:00,1.4712,1.4713,1.47075,1.4709,110200000.0
2008-10-29 16:50:00,1.4709,1.47125,1.46985,1.47125,343400000.0
2008-10-29 16:51:00,1.4712,1.4716,1.47045,1.47065,456899999.0
2008-10-29 16:52:00,1.4706,1.47115,1.46955,1.4697,357600001.0
2008-10-29 16:53:00,1.4696,1.4698,1.46945,1.46975,299900000.0
2008-10-29 16:54:00,1.46965,1.46995,1.4695,1.46965,627000015.0
2008-10-29 16:55:00,1.46965,1.46965,1.4687,1.4689,275700000.0
2008-10-29 16:56:00,1.4689,1.4689,1.46785,1.4689,156400000.0
2008-10-29 16:57:00,1.4689,1.4691,1.46815,1.46865,171000000.0
2008-10-29 16:58:00,1.4686,1.46935,1.4685,1.46885,198900000.0
2008-10-29 16:59:00,1.46885,1.4693,1.4688,1.46905,154000000.0
2008-10-29 17:00:00,1.46905,1.46905,1.4682,1.4685,104900000.0
2008-10-29 17:01:00,1.46845,1.4688,1.46795,1.46795,235500000.0
2008-10-29 17:02:00,1.46795,1.46845,1.46755,1.46755,152200000.0
2008-10-29 17:03:00,1.4676,1.4678,1.4675,1.46755,78900000.0
2008-10-29 17:04:00,1.46755,1.4676,1.4671,1.46715,114600000.0
2008-10-29 17:05:00,1.46715,1.4676,1.46695,1.4675,129000000.0
2008-10-29 17:06:00,1.4675,1.46875,1.4675,1.4687,141900000.0
2008-10-29 17:07:00,1.4687,1.46885,1.46835,1.4686,119700000.0
2008-10-29 17:08:00,1.4686,1.4686,1.46805,1.4682,97900000.0
2008-10-29 17:09:00,1.4682,1.4683,1.4668,1.467,93000000.0
2008-10-29 17:10:00,1.46695,1.467,1.46685,1.467,53000000.0
2008-10-29 17:11:00,1.4669,1.46705,1.46665,1.4667,238300000.0
2008-10-29 17:12:00,1.4667,1.46695,1.46595,1.4662,163900000.0
2008-10-29 17:13:00,1.4661,1.46635,1.46565,1.4657,207200000.0
2008-10-29 17:14:00,1.4657,1.4668,1.4657,1.4668,134400000.0
2008-10-29 17:15:00,1.4669,1.467,1.466,1.466,181100000.0
2008-10-29 17:16:00,1.466,1.4666,1.46515,1.4655,382100000.0
2008-10-29 17:17:00,1.4656,1.4658,1.46535,1.46555,378300000.0
2008-10-29 17:18:00,1.4656,1.46595,1.4655,1.46585,97600000.0
2008-10-29 17:19:00,1.46585,1.46585,1.46545,1.4657,81700000.0
2008-10-29 17:20:00,1.4657,1.4662,1.46545,1.4657,103000000.0
2008-10-29 17:21:00,1.4657,1.4659,1.46515,1.4652,128200000.0
2008-10-29 17:22:00,1.4653,1.46595,1.46515,1.4659,102300000.0
2008-10-29 17:23:00,1.4659,1.467,1.4659,1.46605,279500000.0
2008-10-29 17:24:00,1.46605,1.46675,1.46585,1.46655,146100000.0
2008-10-29 17:25:00,1.4665,1.4667,1.46575,1.4665,175699999.0
2008-10-29 17:26:00,1.4665,1.4666,1.46615,1.4663,113500000.0
2008-10-29 17:27:00,1.4664,1.46655,1.4663,1.4663,100000000.0
2008-10-29 17:28:00,1.4663,1.4664,1.46555,1.4656,134499998.0
2008-10-29 17:29:00,1.4656,1.4661,1.4654,1.4661,217400000.0
2008-10-29 17:30:00,1.4662,1.46645,1.4662,1.4663,39700000.0
2008-10-29 17:31:00,1.4663,1.4666,1.46535,1.46565,190600000.0
2008-10-29 17:32:00,1.46565,1.46565,1.4639,1.4639,174900000.0
2008-10-29 17:33:00,1.4638,1.46405,1.46365,1.46375,108700000.0
2008-10-29 17:34:00,1.4638,1.4641,1.4637,1.464,89900000.0
2008-10-29 17:35:00,1.464,1.4652,1.464,1.4651,206800000.0
2008-10-29 17:36:00,1.4651,1.4653,1.4647,1.4651,214300000.0
2008-10-29 17:37:00,1.4651,1.4651,1.46425,1.46475,105500000.0
2008-10-29 17:38:00,1.4648,1.46515,1.46445,1.46495,175799999.0
2008-10-29 17:39:00,1.465,1.4652,1.4645,1.465,127400000.0
2008-10-29 17:40:00,1.465,1.46535,1.465,1.4651,55200000.0
2008-10-29 17:41:00,1.46515,1.4653,1.4649,1.465,359500000.0
2008-10-29 17:42:00,1.46515,1.4653,1.46485,1.46505,107500000.0
2008-10-29 17:43:00,1.46505,1.4651,1.4647,1.4649,165500000.0
2008-10-29 17:44:00,1.4649,1.46495,1.4641,1.46435,253200000.0
2008-10-29 17:45:00,1.46435,1.46435,1.4642,1.4643,73000000.0
2008-10-29 17:46:00,1.4642,1.46425,1.46375,1.46395,57600000.0
2008-10-29 17:47:00,1.4639,1.4639,1.4635,1.46355,73500000.0
2008-10-29 17:48:00,1.46355,1.4638,1.463,1.46305,73700000.0
2008-10-29 17:49:00,1.463,1.46315,1.4626,1.4626,37600000.0
2008-10-29 17:50:00,1.46265,1.4627,1.4613,1.4613,158300000.0
2008-10-29 17:51:00,1.4615,1.46165,1.461,1.4614,176800000.0
2008-10-29 17:52:00,1.4614,1.4618,1.4611,1.4616,107400000.0
2008-10-29 17:53:00,1.4616,1.4617,1.4609,1.46095,130200000.0
2008-10-29 17:54:00,1.4611,1.4611,1.46025,1.46055,148000000.0
2008-10-29 17:55:00,1.4607,1.4611,1.4603,1.4605,277200000.0
2008-10-29 17:56:00,1.46055,1.4614,1.46045,1.46135,189099999.0
2008-10-29 17:57:00,1.46135,1.46135,1.46055,1.46065,108100000.0
2008-10-29 17:58:00,1.4607,1.46075,1.4601,1.4606,208200000.0
2008-10-29 17:59:00,1.4606,1.46145,1.4605,1.4614,164700000.0
2008-10-29 18:00:00,1.46155,1.46225,1.4614,1.46225,229600000.0
2008-10-29 18:01:00,1.4623,1.46255,1.462,1.462,131200000.0
2008-10-29 18:02:00,1.46215,1.46255,1.4619,1.46225,114900000.0
2008-10-29 18:03:00,1.4622,1.4627,1.46195,1.4622,167300000.0
2008-10-29 18:04:00,1.46235,1.4624,1.4615,1.46155,125900000.0
2008-10-29 18:05:00,1.46155,1.46175,1.4607,1.4614,229900000.0
2008-10-29 18:06:00,1.46135,1.46365,1.46095,1.4632,247600000.0
2008-10-29 18:07:00,1.46325,1.4633,1.4616,1.4629,311500000.0
2008-10-29 18:08:00,1.46295,1.46315,1.4627,1.46295,95800000.0
2008-10-29 18:09:00,1.463,1.4631,1.46295,1.46305,76400000.0
2008-10-29 18:10:00,1.4629,1.463,1.46245,1.4626,94400000.0
2008-10-29 18:11:00,1.4625,1.4637,1.4625,1.4636,119000000.0
2008-10-29 18:12:00,1.4638,1.4643,1.46365,1.46415,162300000.0
2008-10-29 18:13:00,1.4642,1.4644,1.4636,1.46415,169000000.0
2008-10-29 18:14:00,1.46425,1.4644,1.46405,1.4641,57100000.0
2008-10-29 18:15:00,1.4641,1.46415,1.46365,1.4638,103200000.0
2008-10-29 18:16:00,1.4637,1.46385,1.4631,1.4632,241300000.0
2008-10-29 18:17:00,1.4632,1.4636,1.4632,1.4635,90300000.0
2008-10-29 18:18:00,1.46345,1.46355,1.46295,1.4631,141300000.0
2008-10-29 18:19:00,1.463,1.46355,1.46275,1.4632,253600000.0
2008-10-29 18:20:00,1.4632,1.4632,1.46165,1.46235,265800000.0
2008-10-29 18:21:00,1.4624,1.4628,1.46145,1.4615,122700000.0
2008-10-29 18:22:00,1.4616,1.462,1.46085,1.46155,283900000.0
2008-10-29 18:23:00,1.46165,1.46165,1.46075,1.4611,144800000.0
2008-10-29 18:24:00,1.4611,1.46205,1.4607,1.4619,166900000.0
2008-10-29 18:25:00,1.4619,1.4624,1.461,1.4624,390500000.0
2008-10-29 18:26:00,1.4625,1.4628,1.46205,1.4625,196500000.0
2008-10-29 18:27:00,1.4625,1.4628,1.4625,1.4628,56500000.0
2008-10-29 18:28:00,1.4628,1.4628,1.4617,1.4623,184600000.0
2008-10-29 18:29:00,1.4624,1.46285,1.4618,1.4627,226000000.0
2008-10-29 18:30:00,1.46285,1.4638,1.4625,1.46375,157900000.0
2008-10-29 18:31:00,1.4639,1.46495,1.46375,1.46385,280900000.0
2008-10-29 18:32:00,1.4639,1.46485,1.4639,1.4648,178300000.0
2008-10-29 18:33:00,1.46485,1.4659,1.4648,1.4656,134000000.0
2008-10-29 18:34:00,1.4656,1.46605,1.4656,1.46605,127500000.0
2008-10-29 18:35:00,1.466,1.4663,1.466,1.4663,73200000.0
2008-10-29 18:36:00,1.4663,1.4667,1.46595,1.46615,420500000.0
2008-10-29 18:37:00,1.46615,1.46675,1.4661,1.46665,132900000.0
2008-10-29 18:38:00,1.4668,1.4675,1.46675,1.4672,145500000.0
2008-10-29 18:39:00,1.4672,1.46735,1.4664,1.4668,169000000.0
2008-10-29 18:40:00,1.4669,1.46695,1.46555,1.4656,263700000.0
2008-10-29 18:41:00,1.4655,1.466,1.46505,1.46565,380999998.0
2008-10-29 18:42:00,1.46565,1.46585,1.4653,1.4657,384599999.0
2008-10-29 18:43:00,1.4657,1.4662,1.46555,1.466,85500000.0
2008-10-29 18:44:00,1.46615,1.46645,1.46535,1.46565,240100000.0
2008-10-29 18:45:00,1.4655,1.4663,1.4654,1.46585,96200000.0
2008-10-29 18:46:00,1.46585,1.46595,1.46455,1.46455,148700000.0
2008-10-29 18:47:00,1.4645,1.46465,1.46245,1.4628,276899999.0
2008-10-29 18:48:00,1.4628,1.4628,1.461,1.46135,322399999.0
2008-10-29 18:49:00,1.46175,1.4629,1.46115,1.46275,211800000.0
2008-10-29 18:50:00,1.4627,1.4638,1.4623,1.4637,352199999.0
2008-10-29 18:51:00,1.46375,1.4641,1.4632,1.4633,383800000.0
2008-10-29 18:52:00,1.4633,1.46365,1.4631,1.46335,191000000.0
2008-10-29 18:53:00,1.4634,1.4638,1.46335,1.4634,74900000.0
2008-10-29 18:54:00,1.46335,1.46335,1.4625,1.4627,149100000.0
2008-10-29 18:55:00,1.4627,1.463,1.462,1.4624,219700000.0
2008-10-29 18:56:00,1.4624,1.4626,1.4621,1.4621,834399997.0
2008-10-29 18:57:00,1.4621,1.46275,1.4617,1.46275,199700000.0
2008-10-29 18:58:00,1.46275,1.46275,1.461,1.4612,157300000.0
2008-10-29 18:59:00,1.4612,1.4614,1.4607,1.4608,209900000.0
2008-10-29 19:00:00,1.4608,1.4615,1.4608,1.46125,132400000.0
2008-10-29 19:01:00,1.4612,1.4613,1.4608,1.46105,135300000.0
2008-10-29 19:02:00,1.46105,1.46125,1.46095,1.4611,154200000.0
2008-10-29 19:03:00,1.4611,1.4611,1.4607,1.46085,91100000.0
2008-10-29 19:04:00,1.4608,1.4611,1.4607,1.461,98400000.0
2008-10-29 19:05:00,1.461,1.46115,1.4608,1.4611,256800000.0
2008-10-29 19:06:00,1.4611,1.4615,1.46085,1.4611,254200000.0
2008-10-29 19:07:00,1.4611,1.46155,1.4609,1.461,304700000.0
2008-10-29 19:08:00,1.461,1.4613,1.4608,1.4613,175900000.0
2008-10-29 19:09:00,1.46135,1.4614,1.4611,1.4613,84200000.0
2008-10-29 19:10:00,1.4613,1.4621,1.4612,1.46205,171400001.0
2008-10-29 19:11:00,1.46205,1.4623,1.4609,1.4614,313400000.0
2008-10-29 19:12:00,1.4616,1.4617,1.46115,1.4615,226300002.0
2008-10-29 19:13:00,1.46165,1.4625,1.46165,1.4622,255499999.0
2008-10-29 19:14:00,1.4622,1.46235,1.46135,1.46155,421800000.0
2008-10-29 19:15:00,1.4615,1.462,1.4614,1.46185,238900000.0
2008-10-29 19:16:00,1.46185,1.4622,1.4612,1.4616,190600000.0
2008-10-29 19:17:00,1.4616,1.46205,1.461,1.4618,380300000.0
2008-10-29 19:18:00,1.4618,1.46185,1.4608,1.4608,214800000.0
2008-10-29 19:19:00,1.4609,1.4613,1.4608,1.4613,580600000.0
2008-10-29 19:20:00,1.46125,1.46125,1.4607,1.461,539200000.0
2008-10-29 19:21:00,1.4609,1.4609,1.46065,1.4607,57500000.0
2008-10-29 19:22:00,1.46065,1.4607,1.46,1.4602,390300000.0
2008-10-29 19:23:00,1.46025,1.4608,1.4601,1.46075,668300001.0
2008-10-29 19:24:00,1.4608,1.46105,1.46055,1.46105,148500000.0
2008-10-29 19:25:00,1.461,1.4617,1.4608,1.4617,334100000.0
2008-10-29 19:26:00,1.46175,1.46205,1.46115,1.4614,689199999.0
2008-10-29 19:27:00,1.46145,1.46195,1.4608,1.4608,293900000.0
2008-10-29 19:28:00,1.4607,1.461,1.46065,1.46095,115600000.0
2008-10-29 19:29:00,1.46095,1.46185,1.4605,1.4618,217700000.0
2008-10-29 19:30:00,1.4618,1.46185,1.4614,1.46155,181700000.0
2008-10-29 19:31:00,1.46175,1.46175,1.4608,1.46145,230000000.0
2008-10-29 19:32:00,1.46145,1.4624,1.4609,1.4623,196400000.0
2008-10-29 19:33:00,1.4623,1.46285,1.46225,1.46235,165600000.0
2008-10-29 19:34:00,1.4623,1.46265,1.46175,1.46265,242400000.0
2008-10-29 19:35:00,1.46265,1.46275,1.46235,1.46275,77500000.0
2008-10-29 19:36:00,1.4628,1.46315,1.46185,1.46205,433900000.0
2008-10-29 19:37:00,1.46205,1.4621,1.46075,1.46105,207200000.0
2008-10-29 19:38:00,1.461,1.4623,1.461,1.4621,435099999.0
2008-10-29 19:39:00,1.46215,1.4627,1.46195,1.4627,84600000.0
2008-10-29 19:40:00,1.46275,1.46285,1.46265,1.46285,62700000.0
2008-10-29 19:41:00,1.46285,1.46285,1.46095,1.4615,330700000.0
2008-10-29 19:42:00,1.4615,1.46185,1.4606,1.4606,280300000.0
2008-10-29 19:43:00,1.4607,1.4616,1.46065,1.46075,475899992.0
2008-10-29 19:44:00,1.46075,1.46105,1.45985,1.4606,223500000.0
2008-10-29 19:45:00,1.4606,1.4607,1.45995,1.4606,192900000.0
2008-10-29 19:46:00,1.4606,1.4606,1.4605,1.46055,41000000.0
2008-10-29 19:47:00,1.46055,1.4609,1.46025,1.46045,197600000.0
2008-10-29 19:48:00,1.4606,1.46065,1.46045,1.46055,91400000.0
2008-10-29 19:49:00,1.4606,1.46085,1.46005,1.46035,609999999.0
2008-10-29 19:50:00,1.4603,1.46055,1.4602,1.46045,275800000.0
2008-10-29 19:51:00,1.46045,1.46045,1.45965,1.45965,158600000.0
2008-10-29 19:52:00,1.45965,1.4605,1.45955,1.4601,96100000.0
2008-10-29 19:53:00,1.4601,1.4601,1.45975,1.46,340300002.0
2008-10-29 19:54:00,1.46,1.46035,1.45965,1.46025,79300000.0
2008-10-29 19:55:00,1.46025,1.4604,1.4598,1.4598,426300001.0
2008-10-29 19:56:00,1.4598,1.4599,1.4598,1.45985,24000000.0
2008-10-29 19:57:00,1.45985,1.4607,1.45985,1.46065,149200000.0
2008-10-29 19:58:00,1.46065,1.46115,1.46025,1.4608,400500000.0
2008-10-29 19:59:00,1.4607,1.4608,1.46015,1.46055,155700000.0
2008-10-29 20:00:00,1.4605,1.46065,1.45975,1.46,220200000.0
2008-10-29 20:01:00,1.46015,1.46065,1.4597,1.46065,413599999.0
2008-10-29 20:02:00,1.4606,1.46185,1.4606,1.46165,861599987.0
2008-10-29 20:03:00,1.46165,1.4625,1.4614,1.46205,443999999.0
2008-10-29 20:04:00,1.4619,1.46225,1.4606,1.46215,449999999.0
2008-10-29 20:05:00,1.46205,1.4631,1.46205,1.4624,480600000.0
2008-10-29 20:06:00,1.4623,1.4623,1.4612,1.4613,924799999.0
2008-10-29 20:07:00,1.4613,1.4624,1.4612,1.4619,607799999.0
2008-10-29 20:08:00,1.46195,1.4621,1.45855,1.4591,398600000.0
2008-10-29 20:09:00,1.4592,1.45955,1.45795,1.45825,219600000.0
2008-10-29 20:10:00,1.45825,1.45975,1.4581,1.4594,266800000.0
2008-10-29 20:11:00,1.4596,1.4611,1.45895,1.45895,212399999.0
2008-10-29 20:12:00,1.459,1.4611,1.459,1.45935,323000000.0
2008-10-29 20:13:00,1.45935,1.461,1.4569,1.4597,336800000.0
2008-10-29 20:14:00,1.46015,1.46095,1.45975,1.4598,145700000.0
2008-10-29 20:15:00,1.45975,1.45975,1.4575,1.45795,277700000.0
2008-10-29 20:16:00,1.45805,1.4606,1.4579,1.45835,134600000.0
2008-10-29 20:17:00,1.45845,1.45885,1.45715,1.4573,630400000.0
2008-10-29 20:18:00,1.45695,1.45855,1.4548,1.45645,431600000.0
2008-10-29 20:19:00,1.4563,1.459,1.4563,1.459,305100000.0
2008-10-29 20:20:00,1.4591,1.46155,1.4583,1.4609,200000000.0
2008-10-29 20:21:00,1.461,1.46225,1.4583,1.45875,333500000.0
2008-10-29 20:22:00,1.4589,1.4602,1.45715,1.4589,235100000.0
2008-10-29 20:23:00,1.4589,1.46115,1.45775,1.46115,202000000.0
2008-10-29 20:24:00,1.4612,1.46125,1.45755,1.4581,285900000.0
2008-10-29 20:25:00,1.4581,1.459,1.45565,1.4563,232100000.0
2008-10-29 20:26:00,1.45605,1.4583,1.45595,1.45705,461900000.0
2008-10-29 20:27:00,1.4572,1.4582,1.4563,1.4582,504800000.0
2008-10-29 20:28:00,1.45825,1.4597,1.4579,1.4597,206100000.0
2008-10-29 20:29:00,1.45965,1.45965,1.4571,1.45745,215700000.0
2008-10-29 20:30:00,1.45745,1.45775,1.45605,1.4576,347200000.0
2008-10-29 20:31:00,1.45775,1.4585,1.4558,1.4567,320900000.0
2008-10-29 20:32:00,1.4567,1.457,1.456,1.45635,214200000.0
2008-10-29 20:33:00,1.45655,1.4571,1.456,1.4568,175900000.0
2008-10-29 20:34:00,1.4568,1.4568,1.4561,1.45645,108900000.0
2008-10-29 20:35:00,1.4562,1.45825,1.45615,1.4566,188800000.0
2008-10-29 20:36:00,1.45625,1.4582,1.4561,1.45745,227500000.0
2008-10-29 20:37:00,1.4573,1.4582,1.45685,1.4574,647300000.0
2008-10-29 20:38:00,1.45725,1.45845,1.45725,1.45805,161400000.0
2008-10-29 20:39:00,1.458,1.4599,1.458,1.45955,152600000.0
2008-10-29 20:40:00,1.4595,1.4605,1.45905,1.4597,195200000.0
2008-10-29 20:41:00,1.4599,1.46075,1.459,1.4594,176400000.0
2008-10-29 20:42:00,1.4594,1.46195,1.4594,1.46105,290000000.0
2008-10-29 20:43:00,1.46105,1.46315,1.4609,1.46265,483500000.0
2008-10-29 20:44:00,1.46255,1.46325,1.4612,1.46125,314600000.0
2008-10-29 20:45:00,1.46125,1.46225,1.4599,1.462,267600000.0
2008-10-29 20:46:00,1.462,1.4625,1.4608,1.46225,620100000.0
2008-10-29 20:47:00,1.46235,1.463,1.4606,1.46105,288700000.0
2008-10-29 20:48:00,1.4609,1.4616,1.46,1.461,234400000.0
2008-10-29 20:49:00,1.461,1.46205,1.46045,1.4609,278100000.0
2008-10-29 20:50:00,1.46105,1.46105,1.45945,1.46,538899998.0
2008-10-29 20:51:00,1.45995,1.46055,1.45975,1.46045,308200000.0
2008-10-29 20:52:00,1.46035,1.461,1.4596,1.461,518100000.0
2008-10-29 20:53:00,1.461,1.4612,1.4596,1.4604,254800000.0
2008-10-29 20:54:00,1.4604,1.4606,1.4589,1.4591,331300000.0
2008-10-29 20:55:00,1.4591,1.4598,1.45785,1.45795,230100000.0
2008-10-29 20:56:00,1.45785,1.4619,1.45785,1.4605,413200000.0
2008-10-29 20:57:00,1.4605,1.4622,1.45945,1.46,566100000.0
2008-10-29 20:58:00,1.46005,1.4615,1.45985,1.46125,432199999.0
2008-10-29 20:59:00,1.46135,1.4619,1.45985,1.46015,309400000.0
2008-10-29 21:00:00,1.4603,1.4606,1.4599,1.4602,271900000.0
2008-10-29 21:01:00,1.46015,1.46035,1.4596,1.46035,237000000.0
2008-10-29 21:02:00,1.4604,1.46075,1.45895,1.46035,523400000.0
2008-10-29 21:03:00,1.4603,1.4603,1.45955,1.45965,547600000.0
2008-10-29 21:04:00,1.4596,1.4611,1.45885,1.4603,423700000.0
2008-10-29 21:05:00,1.4603,1.46085,1.4591,1.4606,730400000.0
2008-10-29 21:06:00,1.4605,1.46055,1.45975,1.45985,464299999.0
2008-10-29 21:07:00,1.4598,1.4608,1.45975,1.46015,168100000.0
2008-10-29 21:08:00,1.4603,1.4615,1.46025,1.4612,254300000.0
2008-10-29 21:09:00,1.46105,1.4611,1.46,1.46065,380100000.0
2008-10-29 21:10:00,1.46075,1.46075,1.4601,1.4601,307300000.0
2008-10-29 21:11:00,1.4601,1.461,1.4594,1.461,236500000.0
2008-10-29 21:12:00,1.461,1.4619,1.4595,1.45955,853900000.0
2008-10-29 21:13:00,1.4595,1.4607,1.4595,1.4606,416700000.0
2008-10-29 21:14:00,1.46055,1.4636,1.46035,1.46305,442600000.0
2008-10-29 21:15:00,1.463,1.46615,1.4629,1.46615,388200000.0
2008-10-29 21:16:00,1.4662,1.4684,1.4662,1.4679,341600000.0
2008-10-29 21:17:00,1.4678,1.4684,1.4667,1.468,151100000.0
2008-10-29 21:18:00,1.468,1.46895,1.4677,1.4684,114300000.0
2008-10-29 21:19:00,1.46845,1.4698,1.4682,1.4698,143300000.0
2008-10-29 21:20:00,1.4699,1.47,1.4685,1.46915,237800000.0
2008-10-29 21:21:00,1.46905,1.47095,1.46875,1.47095,212100000.0
2008-10-29 21:22:00,1.47105,1.4712,1.46925,1.46965,208500000.0
2008-10-29 21:23:00,1.4695,1.4702,1.4683,1.46905,277500000.0
2008-10-29 21:24:00,1.469,1.4699,1.46835,1.4691,272000000.0
2008-10-29 21:25:00,1.46885,1.47005,1.4684,1.46995,474100000.0
2008-10-29 21:26:00,1.4701,1.4704,1.46755,1.46815,357200000.0
2008-10-29 21:27:00,1.4681,1.46885,1.4677,1.4682,191000000.0
2008-10-29 21:28:00,1.4683,1.4685,1.4677,1.4684,166700000.0
2008-10-29 21:29:00,1.4684,1.46895,1.46825,1.4688,81700000.0
2008-10-29 21:30:00,1.4688,1.47025,1.4683,1.4696,340700000.0
2008-10-29 21:31:00,1.46955,1.47,1.4694,1.46945,139800000.0
2008-10-29 21:32:00,1.46945,1.4702,1.4685,1.4702,191100000.0
2008-10-29 21:33:00,1.47005,1.4703,1.46885,1.4692,230400000.0
2008-10-29 21:34:00,1.4692,1.4692,1.46755,1.4683,464700000.0
2008-10-29 21:35:00,1.46835,1.4689,1.46795,1.46875,448400000.0
2008-10-29 21:36:00,1.4687,1.46905,1.46785,1.4681,256800000.0
2008-10-29 21:37:00,1.4681,1.46885,1.4676,1.46775,168600000.0
2008-10-29 21:38:00,1.46785,1.4688,1.46755,1.46805,279600000.0
2008-10-29 21:39:00,1.4682,1.4683,1.4673,1.46765,392200000.0
2008-10-29 21:40:00,1.46775,1.46825,1.4664,1.4679,298800000.0
2008-10-29 21:41:00,1.4679,1.46835,1.46705,1.4674,198400000.0
2008-10-29 21:42:00,1.4675,1.4677,1.4673,1.46765,127300000.0
2008-10-29 21:43:00,1.4677,1.46795,1.46755,1.4679,144100000.0
2008-10-29 21:44:00,1.46795,1.468,1.4676,1.4676,178900000.0
2008-10-29 21:45:00,1.4676,1.46795,1.46735,1.4674,245800000.0
2008-10-29 21:46:00,1.4674,1.46795,1.4674,1.4676,369600000.0
2008-10-29 21:47:00,1.46765,1.46775,1.4674,1.46755,319300000.0
2008-10-29 21:48:00,1.46755,1.46785,1.4664,1.4665,411900000.0
2008-10-29 21:49:00,1.4666,1.46805,1.46645,1.46745,232300000.0
2008-10-29 21:50:00,1.46745,1.4676,1.4662,1.4665,212000000.0
2008-10-29 21:51:00,1.4665,1.46695,1.4661,1.4661,167800000.0
2008-10-29 21:52:00,1.466,1.4665,1.4658,1.46585,162400000.0
2008-10-29 21:53:00,1.46615,1.4669,1.4656,1.46575,524900000.0
2008-10-29 21:54:00,1.46575,1.46635,1.46515,1.46635,128300000.0
2008-10-29 21:55:00,1.46635,1.46905,1.46635,1.46715,219900000.0
2008-10-29 21:56:00,1.4673,1.46795,1.46445,1.4647,159000000.0
2008-10-29 21:57:00,1.46495,1.4656,1.46375,1.46505,120400000.0
2008-10-29 21:58:00,1.46495,1.4661,1.464,1.46425,441500000.0
2008-10-29 21:59:00,1.4645,1.4653,1.46415,1.46525,168200000.0
2008-10-29 22:00:00,1.46525,1.4679,1.46465,1.46745,171200000.0
2008-10-29 22:01:00,1.4675,1.4675,1.4649,1.465,392200000.0
2008-10-29 22:02:00,1.46495,1.4653,1.4643,1.4649,196100000.0
2008-10-29 22:03:00,1.4649,1.4649,1.46405,1.46415,95500000.0
2008-10-29 22:04:00,1.46415,1.46415,1.4634,1.4634,134600000.0
2008-10-29 22:05:00,1.4636,1.4638,1.4633,1.4635,134200000.0
2008-10-29 22:06:00,1.4635,1.46355,1.4632,1.4632,20900000.0
2008-10-29 22:07:00,1.4632,1.4641,1.4632,1.46395,50600000.0
2008-10-29 22:08:00,1.46385,1.46385,1.46335,1.46365,54600000.0
2008-10-29 22:09:00,1.4639,1.465,1.4639,1.464,115300000.0
2008-10-29 22:10:00,1.46405,1.46405,1.46295,1.46295,87200000.0
2008-10-29 22:11:00,1.4629,1.46395,1.4626,1.46395,81700000.0
2008-10-29 22:12:00,1.46405,1.4646,1.46395,1.4643,356400000.0
2008-10-29 22:13:00,1.4643,1.4657,1.4639,1.46555,245800000.0
2008-10-29 22:14:00,1.46485,1.4649,1.4642,1.4648,177100000.0
2008-10-29 22:15:00,1.46485,1.46525,1.46475,1.4649,73000000.0
2008-10-29 22:16:00,1.4649,1.46605,1.4649,1.466,85900000.0
2008-10-29 22:17:00,1.4661,1.4661,1.46575,1.46605,52600000.0
2008-10-29 22:18:00,1.466,1.46605,1.46585,1.4659,19000000.0
2008-10-29 22:19:00,1.4659,1.466,1.4652,1.46535,62600000.0
2008-10-29 22:20:00,1.4653,1.4653,1.4648,1.46515,42200000.0
2008-10-29 22:21:00,1.46475,1.465,1.4644,1.46455,70400000.0
2008-10-29 22:22:00,1.46455,1.46505,1.46455,1.46505,11500000.0
2008-10-29 22:23:00,1.46515,1.4654,1.4649,1.4654,30400000.0
2008-10-29 22:24:00,1.4654,1.46695,1.46525,1.46575,90200000.0
2008-10-29 22:25:00,1.46575,1.4659,1.46495,1.46545,75600000.0
2008-10-29 22:26:00,1.4657,1.4668,1.4656,1.4668,119700000.0
2008-10-29 22:27:00,1.46685,1.4671,1.46585,1.46585,83600000.0
2008-10-29 22:28:00,1.46585,1.46625,1.46555,1.46595,65200000.0
2008-10-29 22:29:00,1.4661,1.4663,1.46545,1.46545,70600000.0
2008-10-29 22:30:00,1.4654,1.4657,1.46525,1.4655,71900000.0
2008-10-29 22:31:00,1.46555,1.46555,1.46525,1.46545,61600000.0
2008-10-29 22:32:00,1.4654,1.4655,1.4653,1.4653,89300000.0
2008-10-29 22:33:00,1.4652,1.4663,1.4652,1.4661,67700000.0
2008-10-29 22:34:00,1.46595,1.4666,1.46545,1.46585,65400000.0
2008-10-29 22:35:00,1.46575,1.46585,1.4656,1.4656,24200000.0
2008-10-29 22:36:00,1.4656,1.4658,1.4655,1.46575,44700000.0
2008-10-29 22:37:00,1.4659,1.4666,1.46575,1.4665,75200000.0
2008-10-29 22:38:00,1.46645,1.4669,1.46635,1.46685,90500000.0
2008-10-29 22:39:00,1.4669,1.4674,1.4666,1.4671,70300000.0
2008-10-29 22:40:00,1.46725,1.46775,1.46665,1.46665,54800000.0
2008-10-29 22:41:00,1.46665,1.4668,1.4658,1.4666,90900000.0
2008-10-29 22:42:00,1.46665,1.4669,1.46655,1.46665,101200000.0
2008-10-29 22:43:00,1.46675,1.4669,1.4663,1.46655,167300000.0
2008-10-29 22:44:00,1.46655,1.4669,1.4661,1.46665,72900000.0
2008-10-29 22:45:00,1.4666,1.4673,1.46645,1.46645,206300000.0
2008-10-29 22:46:00,1.46645,1.4667,1.46625,1.4667,74900000.0
2008-10-29 22:47:00,1.4668,1.4668,1.4663,1.4665,31300000.0
2008-10-29 22:48:00,1.46645,1.46655,1.4662,1.4662,33200000.0
2008-10-29 22:49:00,1.4662,1.46625,1.46605,1.46615,12000000.0
2008-10-29 22:50:00,1.46615,1.4662,1.4656,1.4658,38300000.0
2008-10-29 22:51:00,1.4659,1.46645,1.4658,1.466,108000000.0
2008-10-29 22:52:00,1.46595,1.4663,1.46545,1.4658,53100000.0
2008-10-29 22:53:00,1.4658,1.46585,1.4657,1.4657,13000000.0
2008-10-29 22:54:00,1.4657,1.46705,1.4655,1.4662,68900000.0
2008-10-29 22:55:00,1.46625,1.46715,1.46625,1.4664,63000000.0
2008-10-29 22:56:00,1.46645,1.46655,1.4662,1.46625,32300000.0
2008-10-29 22:57:00,1.46635,1.46635,1.4653,1.46575,104200000.0
2008-10-29 22:58:00,1.46575,1.4661,1.46545,1.46575,75000000.0
2008-10-29 22:59:00,1.4655,1.46585,1.4649,1.46535,77700000.0
2008-10-29 23:00:00,1.4651,1.4651,1.46495,1.46495,13000000.0
2008-10-29 23:01:00,1.46297,1.46378,1.46174,1.46174,33600000.0
2008-10-29 23:02:00,1.46375,1.46375,1.4593,1.4593,72000000.0
2008-10-29 23:03:00,1.46077,1.46165,1.46077,1.46165,44000000.0
2008-10-29 23:04:00,1.4618,1.4621,1.4618,1.46195,9000000.0
2008-10-29 23:05:00,1.4616,1.462,1.46145,1.4618,771000000.0
2008-10-29 23:06:00,1.4619,1.463,1.46125,1.46135,104400001.0
2008-10-29 23:07:00,1.4614,1.46195,1.46115,1.4612,41600000.0
2008-10-29 23:08:00,1.46125,1.46145,1.4612,1.4612,15300000.0
2008-10-29 23:09:00,1.46125,1.4619,1.46125,1.4616,67500000.0
2008-10-29 23:10:00,1.4616,1.4616,1.4613,1.4613,26200000.0
2008-10-29 23:11:00,1.4612,1.4619,1.46015,1.4614,172600000.0
2008-10-29 23:12:00,1.4614,1.46205,1.4612,1.4619,785900000.0
2008-10-29 23:13:00,1.4619,1.4623,1.46145,1.4623,424000000.0
2008-10-29 23:14:00,1.4623,1.4625,1.4616,1.4616,142000000.0
2008-10-29 23:15:00,1.4621,1.4621,1.4616,1.4617,41000000.0
2008-10-29 23:16:00,1.46155,1.4621,1.46155,1.46175,22900000.0
2008-10-29 23:17:00,1.46155,1.46215,1.4615,1.46175,56700000.0
2008-10-29 23:18:00,1.46175,1.46215,1.46165,1.46205,51600000.0
2008-10-29 23:19:00,1.462,1.4625,1.462,1.46215,25100000.0
2008-10-29 23:20:00,1.46215,1.46235,1.46175,1.46205,109800000.0
2008-10-29 23:21:00,1.462,1.4621,1.46195,1.46195,6000000.0
2008-10-29 23:22:00,1.4621,1.4621,1.4618,1.4618,43000000.0
2008-10-29 23:23:00,1.4618,1.46205,1.4618,1.4618,23600000.0
2008-10-29 23:24:00,1.4619,1.4621,1.46185,1.46195,23000000.0
2008-10-29 23:25:00,1.46195,1.46195,1.46185,1.46195,9000000.0
2008-10-29 23:26:00,1.46155,1.4619,1.46155,1.4616,17200000.0
2008-10-29 23:27:00,1.4617,1.46175,1.4617,1.46175,6200000.0
2008-10-29 23:28:00,1.4617,1.4626,1.4617,1.4626,39400000.0
2008-10-29 23:29:00,1.4626,1.4626,1.4626,1.4626,36000000.0
2008-10-29 23:30:00,1.4626,1.4626,1.46175,1.46215,23800000.0
2008-10-29 23:31:00,1.4621,1.46255,1.46205,1.46205,116000000.0
2008-10-29 23:32:00,1.4621,1.46225,1.4621,1.4621,32800000.0
2008-10-29 23:33:00,1.4621,1.4631,1.4621,1.4624,71000000.0
2008-10-29 23:34:00,1.4624,1.46365,1.4624,1.4626,38100000.0
2008-10-29 23:35:00,1.4626,1.46305,1.4626,1.46305,11000000.0
2008-10-29 23:36:00,1.46295,1.4634,1.4626,1.4634,19000000.0
2008-10-29 23:37:00,1.46335,1.464,1.4625,1.46285,119000000.0
2008-10-29 23:38:00,1.463,1.46385,1.463,1.46345,18000000.0
2008-10-29 23:39:00,1.4635,1.46385,1.4635,1.46385,17000000.0
2008-10-29 23:40:00,1.4638,1.4638,1.4628,1.46325,19000000.0
2008-10-29 23:41:00,1.4632,1.4636,1.4631,1.46335,11000000.0
2008-10-29 23:42:00,1.4635,1.46375,1.46335,1.4637,14000000.0
2008-10-29 23:43:00,1.4637,1.4637,1.4635,1.4635,3000000.0
2008-10-29 23:44:00,1.46345,1.46345,1.46245,1.4626,4000000.0
2008-10-29 23:45:00,1.4626,1.4626,1.4626,1.4626,3000000.0
2008-10-29 23:46:00,1.4626,1.4626,1.4626,1.4626,3000000.0
2008-10-29 23:47:00,1.4618,1.46219,1.4618,1.46207,866000000.0
2008-10-29 23:48:00,1.4626,1.4626,1.4626,1.4626,3000000.0
2008-10-29 23:49:00,1.4626,1.4626,1.4626,1.4626,6000000.0
2008-10-29 23:50:00,1.4626,1.4626,1.46235,1.4624,174000000.0
2008-10-29 23:51:00,1.4624,1.4626,1.4624,1.4626,201000000.0
2008-10-29 23:52:00,1.4626,1.4626,1.46165,1.46165,9200000.0
2008-10-29 23:53:00,1.46115,1.46185,1.46115,1.46185,3800000.0
2008-10-29 23:54:00,1.4618,1.4618,1.46155,1.46175,34600000.0
2008-10-29 23:55:00,1.46175,1.462,1.46175,1.46195,9000000.0
2008-10-29 23:56:00,1.462,1.462,1.46195,1.46195,3000000.0
2008-10-29 23:57:00,1.4618,1.46195,1.4618,1.46195,13000000.0
2008-10-29 23:58:00,1.4615,1.46185,1.4615,1.46185,2800000.0
2008-10-29 23:59:00,1.46204,1.46232,1.46195,1.46207,399400000.0
2008-10-30 00:00:00,1.46195,1.46195,1.46195,1.46195,1000000.0
2008-10-30 00:01:00,1.462,1.46215,1.462,1.46209,135000000.0
2008-10-30 00:02:00,1.46205,1.46205,1.46205,1.46205,2000000.0
2008-10-30 00:03:00,1.4616,1.4616,1.4616,1.4616,1200000.0
2008-10-30 00:04:00,1.46178,1.46206,1.46178,1.46201,329600000.0
2008-10-30 00:05:00,1.46195,1.46195,1.46195,1.46195,1900000.0
2008-10-30 00:06:00,1.4621,1.4621,1.4621,1.4621,4100000.0
2008-10-30 00:07:00,1.46205,1.4621,1.46205,1.4621,2900000.0
2008-10-30 00:08:00,1.4622,1.4623,1.4621,1.4622,15000000.0
2008-10-30 00:09:00,1.46155,1.46155,1.46155,1.46155,1200000.0
2008-10-30 00:10:00,1.4623,1.4625,1.4621,1.4625,17300000.0
2008-10-30 00:11:00,1.4625,1.4626,1.4624,1.4625,46400000.0
2008-10-30 00:12:00,1.4625,1.4625,1.462,1.4621,81900000.0
2008-10-30 00:13:00,1.4621,1.4621,1.4621,1.4621,42700000.0
2008-10-30 00:14:00,1.4621,1.4621,1.4621,1.4621,31000000.0
2008-10-30 00:15:00,1.4621,1.4621,1.4621,1.4621,9300000.0
2008-10-30 00:16:00,1.4621,1.4621,1.4621,1.4621,65100000.0
2008-10-30 00:17:00,1.4621,1.4621,1.4621,1.4621,34100000.0
2008-10-30 00:18:00,1.4621,1.4621,1.4621,1.4621,31000000.0
2008-10-30 00:19:00,1.4621,1.4621,1.4621,1.4621,12400000.0
2008-10-30 00:20:00,1.4621,1.46215,1.4621,1.4621,70500000.0
2008-10-30 00:21:00,1.4621,1.46245,1.4621,1.46245,45500000.0
2008-10-30 00:22:00,1.4624,1.4626,1.46195,1.4621,83000000.0
2008-10-30 00:23:00,1.4621,1.46305,1.4621,1.4628,203100000.0
2008-10-30 00:24:00,1.4628,1.46295,1.4628,1.4628,153800000.0
2008-10-30 00:25:00,1.4628,1.4628,1.4628,1.4628,42000000.0
2008-10-30 00:26:00,1.4628,1.4628,1.4628,1.4628,60000000.0
2008-10-30 00:27:00,1.4628,1.4628,1.46195,1.4621,90900000.0
2008-10-30 00:28:00,1.46215,1.46245,1.46215,1.46225,30600000.0
2008-10-30 00:29:00,1.4622,1.46265,1.4622,1.4624,45300000.0
2008-10-30 00:30:00,1.4624,1.4627,1.4622,1.46235,157800000.0
2008-10-30 00:31:00,1.46245,1.46245,1.46235,1.4624,31900000.0
2008-10-30 00:32:00,1.46245,1.4628,1.4621,1.4628,295300003.0
2008-10-30 00:33:00,1.4629,1.46305,1.46275,1.4629,23100000.0
2008-10-30 00:34:00,1.46265,1.4631,1.46265,1.4628,90200000.0
2008-10-30 00:35:00,1.4628,1.4631,1.46275,1.4628,126999998.0
2008-10-30 00:36:00,1.4628,1.46365,1.4628,1.46365,199700000.0
2008-10-30 00:37:00,1.46375,1.46395,1.46375,1.46395,11400000.0
2008-10-30 00:38:00,1.4641,1.4643,1.4639,1.464,67900000.0
2008-10-30 00:39:00,1.464,1.464,1.464,1.464,36000000.0
2008-10-30 00:40:00,1.4641,1.4642,1.464,1.464,85300000.0
2008-10-30 00:41:00,1.46415,1.4643,1.464,1.46415,62300000.0
2008-10-30 00:42:00,1.46405,1.46405,1.464,1.464,73000000.0
2008-10-30 00:43:00,1.464,1.464,1.464,1.464,36000000.0
2008-10-30 00:44:00,1.46415,1.46415,1.464,1.464,45800000.0
2008-10-30 00:45:00,1.464,1.464,1.46325,1.4634,746300000.0
2008-10-30 00:46:00,1.4634,1.4639,1.4634,1.46365,24600000.0
2008-10-30 00:47:00,1.46324,1.46341,1.46314,1.46339,140000000.0
2008-10-30 00:48:00,1.4639,1.4639,1.4639,1.4639,24000000.0
2008-10-30 00:49:00,1.4639,1.4641,1.4639,1.4641,24000000.0
2008-10-30 00:50:00,1.46425,1.46425,1.46405,1.46425,13900000.0
2008-10-30 00:51:00,1.4643,1.4643,1.4637,1.4637,278200003.0
2008-10-30 00:52:00,1.4638,1.46385,1.4638,1.4638,1060500015.0
2008-10-30 00:53:00,1.46396,1.46425,1.46299,1.46412,372500000.0
2008-10-30 00:54:00,1.46366,1.46414,1.46344,1.46368,471200000.0
2008-10-30 00:55:00,1.46399,1.46425,1.46384,1.46419,257800000.0
2008-10-30 00:56:00,1.46395,1.46426,1.46381,1.46389,361600000.0
2008-10-30 00:57:00,1.4641,1.4641,1.4641,1.4641,24000000.0
2008-10-30 00:58:00,1.46345,1.464,1.46345,1.46375,385400000.0
2008-10-30 00:59:00,1.46381,1.46412,1.46358,1.46376,431000000.0
2008-10-30 01:00:00,1.46415,1.46415,1.46415,1.46415,1900000.0
2008-10-30 01:01:00,1.4642,1.4642,1.4642,1.4642,1900000.0
2008-10-30 01:02:00,1.4641,1.4641,1.4641,1.4641,25900000.0
2008-10-30 01:03:00,1.4641,1.4644,1.4641,1.4644,105500000.0
2008-10-30 01:04:00,1.46435,1.46475,1.46435,1.4647,109300000.0
2008-10-30 01:05:00,1.4647,1.4654,1.4647,1.4649,333099996.0
2008-10-30 01:06:00,1.46515,1.4654,1.46505,1.4654,39500000.0
2008-10-30 01:07:00,1.4654,1.4654,1.4654,1.4654,42000000.0
2008-10-30 01:08:00,1.4655,1.46555,1.46545,1.4655,12200000.0
2008-10-30 01:09:00,1.4655,1.4655,1.4655,1.4655,12000000.0
2008-10-30 01:10:00,1.4655,1.4655,1.4655,1.4655,19900000.0
2008-10-30 01:11:00,1.46623,1.46623,1.46542,1.46553,183200000.0
2008-10-30 01:12:00,1.46565,1.46585,1.46565,1.4658,23700000.0
2008-10-30 01:13:00,1.4658,1.4658,1.4658,1.4658,12000000.0
2008-10-30 01:14:00,1.4658,1.4658,1.4658,1.4658,72000000.0
2008-10-30 01:15:00,1.4658,1.4658,1.4657,1.4657,314799996.0
2008-10-30 01:16:00,1.4657,1.4657,1.46565,1.4657,292199996.0
2008-10-30 01:17:00,1.46575,1.46575,1.4657,1.46575,4000000.0
2008-10-30 01:18:00,1.4655,1.4655,1.4655,1.4655,13900000.0
2008-10-30 01:19:00,1.4657,1.4658,1.4657,1.46575,17600000.0
2008-10-30 01:20:00,1.4657,1.4658,1.4657,1.4657,67000000.0
2008-10-30 01:21:00,1.4657,1.46575,1.4657,1.46575,26600000.0
2008-10-30 01:22:00,1.46549,1.46581,1.46538,1.46577,88000000.0
2008-10-30 01:23:00,1.46575,1.46595,1.46575,1.4659,25000000.0
2008-10-30 01:24:00,1.46595,1.466,1.4659,1.4659,69199999.0
2008-10-30 01:25:00,1.4659,1.46595,1.4659,1.4659,277900003.0
2008-10-30 01:26:00,1.4659,1.46605,1.4659,1.46605,11200000.0
2008-10-30 01:27:00,1.466,1.4662,1.466,1.4662,19300000.0
2008-10-30 01:28:00,1.4662,1.46635,1.4662,1.4663,261500004.0
2008-10-30 01:29:00,1.4663,1.46635,1.4663,1.4663,46100000.0
2008-10-30 01:30:00,1.4663,1.4663,1.4663,1.4663,108000000.0
2008-10-30 01:31:00,1.4663,1.4663,1.4663,1.4663,120000000.0
2008-10-30 01:32:00,1.4663,1.4663,1.4663,1.4663,12000000.0
2008-10-30 01:33:00,1.4663,1.46635,1.4663,1.4663,38900000.0
2008-10-30 01:34:00,1.46635,1.46655,1.4663,1.4663,60599999.0
2008-10-30 01:35:00,1.46635,1.46665,1.4663,1.4664,97100000.0
2008-10-30 01:36:00,1.4664,1.4664,1.4664,1.4664,72000000.0
2008-10-30 01:37:00,1.4664,1.4664,1.4664,1.4664,48000000.0
2008-10-30 01:38:00,1.4664,1.4671,1.4664,1.46705,37200000.0
2008-10-30 01:39:00,1.4669,1.4669,1.4669,1.4669,24000000.0
2008-10-30 01:40:00,1.4669,1.46695,1.4669,1.4669,91900000.0
2008-10-30 01:41:00,1.4669,1.46705,1.4669,1.467,12300000.0
2008-10-30 01:42:00,1.46705,1.46715,1.4669,1.467,27600000.0
2008-10-30 01:43:00,1.46705,1.46725,1.46705,1.4672,4000000.0
2008-10-30 01:44:00,1.46725,1.4674,1.4672,1.46725,13000000.0
2008-10-30 01:45:00,1.4673,1.46755,1.4672,1.4675,15200000.0
2008-10-30 01:46:00,1.46755,1.46755,1.4675,1.4675,2000000.0
2008-10-30 01:47:00,1.46755,1.46775,1.4675,1.4677,20000000.0
2008-10-30 01:48:00,1.4677,1.46835,1.4677,1.46835,26300000.0
2008-10-30 01:49:00,1.4683,1.46835,1.46815,1.46825,50900000.0
2008-10-30 01:50:00,1.4683,1.46835,1.4682,1.46825,16500000.0
2008-10-30 01:51:00,1.4682,1.4682,1.4682,1.4682,6000000.0
2008-10-30 01:52:00,1.4682,1.4685,1.4682,1.4685,33800000.0
2008-10-30 01:53:00,1.46845,1.46875,1.46845,1.4686,119500000.0
2008-10-30 01:54:00,1.4686,1.4686,1.4686,1.4686,48000000.0
2008-10-30 01:55:00,1.4686,1.4686,1.4678,1.468,98300000.0
2008-10-30 01:56:00,1.468,1.468,1.4676,1.4677,215400000.0
2008-10-30 01:57:00,1.4677,1.4677,1.4677,1.4677,216000000.0
2008-10-30 01:58:00,1.4677,1.4677,1.4677,1.4677,48000000.0
2008-10-30 01:59:00,1.46721,1.46758,1.4671,1.46712,236400000.0
2008-10-30 02:00:00,1.4677,1.4677,1.4677,1.4677,96000000.0
2008-10-30 02:01:00,1.4677,1.4678,1.46725,1.4678,323700000.0
2008-10-30 02:02:00,1.4679,1.4689,1.4679,1.4689,279200000.0
2008-10-30 02:03:00,1.4689,1.4689,1.46825,1.4689,145200000.0
2008-10-30 02:04:00,1.4689,1.4691,1.4689,1.4691,475200006.0
2008-10-30 02:05:00,1.4691,1.4694,1.4691,1.4694,93800000.0
2008-10-30 02:06:00,1.4694,1.4694,1.4689,1.4689,36000000.0
2008-10-30 02:07:00,1.469,1.469,1.469,1.469,204000000.0
2008-10-30 02:08:00,1.469,1.4691,1.469,1.4691,54000000.0
2008-10-30 02:09:00,1.4691,1.4693,1.4691,1.4693,97900000.0
2008-10-30 02:10:00,1.4693,1.4693,1.46855,1.4689,182100000.0
2008-10-30 02:11:00,1.4689,1.4694,1.4689,1.4694,605700000.0
2008-10-30 02:12:00,1.4694,1.4699,1.4694,1.46985,514200006.0
2008-10-30 02:13:00,1.46985,1.4705,1.46985,1.4701,227800000.0
2008-10-30 02:14:00,1.4702,1.4706,1.4702,1.4706,1075900000.0
2008-10-30 02:15:00,1.4706,1.4706,1.4705,1.4706,282000000.0
2008-10-30 02:16:00,1.4705,1.4706,1.4705,1.4705,54000000.0
2008-10-30 02:17:00,1.4705,1.4712,1.4705,1.4712,245400000.0
2008-10-30 02:18:00,1.47135,1.4716,1.47,1.47055,471200000.0
2008-10-30 02:19:00,1.47065,1.4708,1.4688,1.46895,147700000.0
2008-10-30 02:20:00,1.46895,1.46895,1.4683,1.4684,258000000.0
2008-10-30 02:21:00,1.4684,1.4715,1.4684,1.4715,403699999.0
2008-10-30 02:22:00,1.4715,1.47195,1.47045,1.4714,463400000.0
2008-10-30 02:23:00,1.4713,1.4719,1.4698,1.4715,479400002.0
2008-10-30 02:24:00,1.4716,1.47205,1.4707,1.4709,611500000.0
2008-10-30 02:25:00,1.47115,1.4715,1.47115,1.4715,227500000.0
2008-10-30 02:26:00,1.4715,1.47315,1.4715,1.4721,405800000.0
2008-10-30 02:27:00,1.4721,1.4721,1.47065,1.4711,168000000.0
2008-10-30 02:28:00,1.4711,1.4715,1.4711,1.4715,822000000.0
2008-10-30 02:29:00,1.4715,1.4719,1.4715,1.4718,1075900000.0
2008-10-30 02:30:00,1.4719,1.4721,1.4718,1.4721,378000000.0
2008-10-30 02:31:00,1.4721,1.4721,1.4698,1.4713,124800000.0
2008-10-30 02:32:00,1.4713,1.4714,1.4697,1.47085,383000000.0
2008-10-30 02:33:00,1.4709,1.471,1.4709,1.471,66000000.0
2008-10-30 02:34:00,1.47075,1.4708,1.4694,1.4702,430300000.0
2008-10-30 02:35:00,1.4702,1.4704,1.4699,1.47,330000000.0
2008-10-30 02:36:00,1.47,1.47,1.46945,1.4696,120000000.0
2008-10-30 02:37:00,1.4696,1.4698,1.4696,1.4698,270000000.0
2008-10-30 02:38:00,1.4698,1.4698,1.4698,1.4698,180000000.0
2008-10-30 02:39:00,1.4698,1.4701,1.4698,1.4701,102000000.0
2008-10-30 02:40:00,1.4701,1.4712,1.4701,1.4712,318000000.0
2008-10-30 02:41:00,1.4712,1.4712,1.4712,1.4712,456000000.0
2008-10-30 02:42:00,1.4712,1.4716,1.4709,1.4715,724500001.0
2008-10-30 02:43:00,1.4715,1.4716,1.4715,1.4716,72000000.0
2008-10-30 02:44:00,1.4716,1.4716,1.4707,1.471,43200000.0
2008-10-30 02:45:00,1.471,1.4711,1.471,1.4711,132000000.0
2008-10-30 02:46:00,1.4711,1.4727,1.4711,1.4727,234200000.0
2008-10-30 02:47:00,1.4727,1.4727,1.4727,1.4727,78000000.0
2008-10-30 02:48:00,1.4727,1.4733,1.4727,1.4733,353700000.0
2008-10-30 02:49:00,1.4734,1.4737,1.4734,1.4737,57800000.0
2008-10-30 02:50:00,1.4737,1.4746,1.4737,1.4746,105300000.0
2008-10-30 02:51:00,1.4747,1.4759,1.4747,1.4754,306400000.0
2008-10-30 02:52:00,1.4753,1.4753,1.4753,1.4753,54000000.0
2008-10-30 02:53:00,1.4753,1.4753,1.4753,1.4753,210000000.0
2008-10-30 02:54:00,1.4754,1.47555,1.47535,1.4755,126000000.0
2008-10-30 02:55:00,1.4755,1.4755,1.4751,1.4752,150000000.0
2008-10-30 02:56:00,1.4752,1.47535,1.4752,1.47535,168000000.0
2008-10-30 02:57:00,1.47535,1.4754,1.47535,1.4754,1095600003.0
2008-10-30 02:58:00,1.4754,1.4754,1.47455,1.475,664799999.0
2008-10-30 02:59:00,1.47495,1.4752,1.4749,1.4752,431199990.0
2008-10-30 03:00:00,1.4752,1.47525,1.4752,1.4752,331600000.0
2008-10-30 03:01:00,1.4752,1.4754,1.47515,1.4752,441800000.0
2008-10-30 03:02:00,1.4752,1.4755,1.47515,1.4754,197800000.0
2008-10-30 03:03:00,1.4755,1.47575,1.47545,1.47575,321800000.0
2008-10-30 03:04:00,1.4759,1.4759,1.4751,1.47555,400900000.0
2008-10-30 03:05:00,1.4756,1.47575,1.47485,1.4749,215700000.0
2008-10-30 03:06:00,1.4749,1.4766,1.47485,1.4766,415400000.0
2008-10-30 03:07:00,1.47655,1.47675,1.47495,1.4755,248600000.0
2008-10-30 03:08:00,1.47565,1.47605,1.4749,1.4751,409200000.0
2008-10-30 03:09:00,1.47515,1.4757,1.47495,1.4757,354000000.0
2008-10-30 03:10:00,1.47565,1.47605,1.47495,1.47605,456000000.0
2008-10-30 03:11:00,1.4762,1.4762,1.47575,1.47615,330000000.0
2008-10-30 03:12:00,1.4761,1.4763,1.476,1.47605,402000000.0
2008-10-30 03:13:00,1.4761,1.477,1.47555,1.477,465399999.0
2008-10-30 03:14:00,1.477,1.4802,1.477,1.4802,1045200001.0
2008-10-30 03:15:00,1.4802,1.4825,1.4802,1.4825,797699998.0
2008-10-30 03:16:00,1.4825,1.4827,1.48105,1.48175,482400000.0
2008-10-30 03:17:00,1.48185,1.4837,1.4815,1.4836,332700000.0
2008-10-30 03:18:00,1.48375,1.4841,1.4822,1.483,497700000.0
2008-10-30 03:19:00,1.483,1.4838,1.48275,1.4837,468900000.0
2008-10-30 03:20:00,1.4837,1.48385,1.48175,1.4821,504600000.0
2008-10-30 03:21:00,1.4821,1.4822,1.4821,1.4821,73200000.0
2008-10-30 03:22:00,1.4821,1.4826,1.4821,1.4826,155700000.0
2008-10-30 03:23:00,1.4826,1.4826,1.4826,1.4826,732000000.0
2008-10-30 03:24:00,1.4826,1.4826,1.48185,1.4826,906000000.0
2008-10-30 03:25:00,1.4826,1.483,1.4826,1.483,248400000.0
2008-10-30 03:26:00,1.48295,1.4848,1.48295,1.4842,371100000.0
2008-10-30 03:27:00,1.4842,1.4842,1.4838,1.4838,144000000.0
2008-10-30 03:28:00,1.4841,1.4842,1.4828,1.483,420600000.0
2008-10-30 03:29:00,1.483,1.483,1.4827,1.4829,234600000.0
2008-10-30 03:30:00,1.48315,1.4833,1.4827,1.4831,251400000.0
2008-10-30 03:31:00,1.4831,1.4831,1.48185,1.482,376500000.0
2008-10-30 03:32:00,1.4822,1.48285,1.4806,1.4818,466500000.0
2008-10-30 03:33:00,1.482,1.4823,1.4815,1.4815,198000000.0
2008-10-30 03:34:00,1.4817,1.4823,1.4817,1.4821,90900000.0
2008-10-30 03:35:00,1.4822,1.4823,1.4821,1.4823,612900000.0
2008-10-30 03:36:00,1.4822,1.4825,1.482,1.4825,383400000.0
2008-10-30 03:37:00,1.48245,1.48295,1.4824,1.48295,153600000.0
2008-10-30 03:38:00,1.483,1.48345,1.4826,1.4826,231000000.0
2008-10-30 03:39:00,1.4826,1.48295,1.48255,1.4827,316800000.0
2008-10-30 03:40:00,1.4827,1.48315,1.4826,1.4831,253200000.0
2008-10-30 03:41:00,1.48315,1.48325,1.48285,1.4829,203700000.0
2008-10-30 03:42:00,1.4829,1.4829,1.4829,1.4829,118800000.0
2008-10-30 03:43:00,1.4829,1.4829,1.48265,1.48265,78000000.0
2008-10-30 03:44:00,1.4827,1.4829,1.48235,1.4827,117900000.0
2008-10-30 03:45:00,1.4827,1.483,1.4827,1.4829,102300000.0
2008-10-30 03:46:00,1.4829,1.4829,1.4828,1.4828,25800000.0
2008-10-30 03:47:00,1.4829,1.4829,1.4829,1.4829,2100000.0
2008-10-30 03:48:00,1.48231,1.48256,1.48217,1.48256,45600000.0
2008-10-30 03:49:00,1.4828,1.4829,1.4828,1.4829,127100000.0
2008-10-30 03:50:00,1.4828,1.48305,1.48275,1.483,82600000.0
2008-10-30 03:51:00,1.4829,1.4831,1.4828,1.48285,60700000.0
2008-10-30 03:52:00,1.4829,1.48295,1.4828,1.4828,67800000.0
2008-10-30 03:53:00,1.4828,1.48285,1.4828,1.4828,105100000.0
2008-10-30 03:54:00,1.4824,1.4829,1.4824,1.48245,46700000.0
2008-10-30 03:55:00,1.48245,1.48275,1.48245,1.4825,52400000.0
2008-10-30 03:56:00,1.48255,1.48305,1.48255,1.4828,118000000.0
2008-10-30 03:57:00,1.4828,1.4832,1.4828,1.4829,84800000.0
2008-10-30 03:58:00,1.4829,1.48335,1.4829,1.4833,57300000.0
2008-10-30 03:59:00,1.4832,1.4834,1.4832,1.4833,25000000.0
2008-10-30 04:00:00,1.48335,1.4834,1.4833,1.48335,38200000.0
2008-10-30 04:01:00,1.4833,1.4835,1.4832,1.4833,44900000.0
2008-10-30 04:02:00,1.48335,1.4834,1.48305,1.4832,34100000.0
2008-10-30 04:03:00,1.48325,1.48325,1.4831,1.4832,17800000.0
2008-10-30 04:04:00,1.4832,1.4832,1.48315,1.4832,8300000.0
2008-10-30 04:05:00,1.4831,1.4831,1.4829,1.4829,4000000.0
2008-10-30 04:06:00,1.48305,1.48315,1.4829,1.48295,22300000.0
2008-10-30 04:07:00,1.48305,1.4832,1.48285,1.4831,22300000.0
2008-10-30 04:08:00,1.4832,1.4832,1.4831,1.4831,38100000.0
2008-10-30 04:09:00,1.4831,1.4835,1.4831,1.4834,81100000.0
2008-10-30 04:10:00,1.4834,1.4835,1.4832,1.4832,113300000.0
2008-10-30 04:11:00,1.4832,1.4832,1.4832,1.4832,144900000.0
2008-10-30 04:12:00,1.4832,1.4832,1.48235,1.4826,113800000.0
2008-10-30 04:13:00,1.4826,1.4826,1.4826,1.4826,19200000.0
2008-10-30 04:14:00,1.4826,1.4826,1.4826,1.4826,19200000.0
2008-10-30 04:15:00,1.48235,1.48245,1.48235,1.48245,30800000.0
2008-10-30 04:16:00,1.4825,1.4832,1.4825,1.483,32800000.0
2008-10-30 04:17:00,1.48315,1.48315,1.48275,1.4828,81900000.0
2008-10-30 04:18:00,1.4828,1.4832,1.48275,1.4828,301900000.0
2008-10-30 04:19:00,1.4828,1.4834,1.4828,1.48335,148700000.0
2008-10-30 04:20:00,1.4832,1.4832,1.4831,1.4831,1112899997.0
2008-10-30 04:21:00,1.4831,1.48355,1.4831,1.48345,95099999.0
2008-10-30 04:22:00,1.4834,1.4834,1.48275,1.4829,100000000.0
2008-10-30 04:23:00,1.4829,1.4829,1.4825,1.48265,72800000.0
2008-10-30 04:24:00,1.4827,1.4831,1.4826,1.4831,102299999.0
2008-10-30 04:25:00,1.4832,1.4832,1.4831,1.48315,29700000.0
2008-10-30 04:26:00,1.4831,1.48315,1.4831,1.4831,17000000.0
2008-10-30 04:27:00,1.4831,1.4831,1.4831,1.4831,10000000.0
2008-10-30 04:28:00,1.48305,1.48315,1.48245,1.4827,30000000.0
2008-10-30 04:29:00,1.48275,1.48315,1.48275,1.4831,18500000.0
2008-10-30 04:30:00,1.483,1.4832,1.4829,1.4831,304799994.0
2008-10-30 04:31:00,1.48305,1.48335,1.48305,1.4833,23100000.0
2008-10-30 04:32:00,1.4833,1.48495,1.4833,1.4848,282300000.0
2008-10-30 04:33:00,1.48485,1.48485,1.4839,1.48415,71400000.0
2008-10-30 04:34:00,1.48445,1.4847,1.48405,1.4844,99100000.0
2008-10-30 04:35:00,1.4844,1.48505,1.4843,1.48445,96200000.0
2008-10-30 04:36:00,1.48445,1.48635,1.4844,1.48635,96400000.0
2008-10-30 04:37:00,1.4864,1.4881,1.48635,1.48805,267400000.0
2008-10-30 04:38:00,1.488,1.4893,1.48775,1.4888,452000000.0
2008-10-30 04:39:00,1.48875,1.4889,1.4878,1.48825,232000002.0
2008-10-30 04:40:00,1.4883,1.4884,1.4877,1.4883,266300000.0
2008-10-30 04:41:00,1.4884,1.4897,1.48695,1.4893,570900000.0
2008-10-30 04:42:00,1.4893,1.4898,1.48905,1.4895,389300000.0
2008-10-30 04:43:00,1.48935,1.4897,1.48935,1.4897,895700000.0
2008-10-30 04:44:00,1.4896,1.4897,1.488,1.4894,578300000.0
2008-10-30 04:45:00,1.4894,1.4895,1.4889,1.489,241200000.0
2008-10-30 04:46:00,1.48915,1.4898,1.4878,1.4878,233200000.0
2008-10-30 04:47:00,1.4879,1.4885,1.4879,1.4885,131600000.0
2008-10-30 04:48:00,1.4885,1.4886,1.48675,1.4876,173600000.0
2008-10-30 04:49:00,1.4877,1.4877,1.4868,1.48745,152100000.0
2008-10-30 04:50:00,1.4874,1.4878,1.4874,1.4876,137400000.0
2008-10-30 04:51:00,1.4876,1.4877,1.4876,1.4877,46800000.0
2008-10-30 04:52:00,1.4876,1.4878,1.4875,1.4875,223400000.0
2008-10-30 04:53:00,1.4875,1.4877,1.4873,1.4875,260999994.0
2008-10-30 04:54:00,1.4875,1.48825,1.4875,1.48795,131100000.0
2008-10-30 04:55:00,1.48805,1.4885,1.48775,1.4882,144200000.0
2008-10-30 04:56:00,1.4882,1.4882,1.48745,1.4881,127600000.0
2008-10-30 04:57:00,1.4881,1.4883,1.4881,1.4882,39900000.0
2008-10-30 04:58:00,1.4882,1.48845,1.4881,1.4881,67100000.0
2008-10-30 04:59:00,1.4881,1.4882,1.48785,1.48805,68800000.0
2008-10-30 05:00:00,1.4881,1.4883,1.4881,1.4882,43200000.0
2008-10-30 05:01:00,1.4882,1.4882,1.4882,1.4882,24000000.0
2008-10-30 05:02:00,1.4882,1.4882,1.4882,1.4882,66300000.0
2008-10-30 05:03:00,1.4883,1.4883,1.4882,1.4882,16200000.0
2008-10-30 05:04:00,1.4882,1.4883,1.4882,1.4882,94500000.0
2008-10-30 05:05:00,1.4882,1.4882,1.4878,1.4878,63900000.0
2008-10-30 05:06:00,1.48755,1.4881,1.4874,1.488,89000000.0
2008-10-30 05:07:00,1.48775,1.48775,1.48735,1.48735,88800000.0
2008-10-30 05:08:00,1.4873,1.48755,1.4873,1.4874,59700000.0
2008-10-30 05:09:00,1.4874,1.4874,1.48675,1.4871,109500000.0
2008-10-30 05:10:00,1.4871,1.4878,1.48705,1.4874,110900000.0
2008-10-30 05:11:00,1.4875,1.4879,1.4875,1.4877,168200000.0
2008-10-30 05:12:00,1.4877,1.4877,1.48675,1.4869,202600000.0
2008-10-30 05:13:00,1.4869,1.4869,1.48665,1.4867,186700000.0
2008-10-30 05:14:00,1.4867,1.4867,1.48605,1.48655,124500000.0
2008-10-30 05:15:00,1.4865,1.48655,1.4863,1.4865,123600000.0
2008-10-30 05:16:00,1.48655,1.4877,1.48655,1.4872,198800000.0
2008-10-30 05:17:00,1.4872,1.4872,1.4872,1.4872,310800000.0
2008-10-30 05:18:00,1.4872,1.4872,1.4872,1.4872,252100000.0
2008-10-30 05:19:00,1.4872,1.4875,1.4872,1.4873,265200000.0
2008-10-30 05:20:00,1.4873,1.4873,1.48615,1.48615,269700000.0
2008-10-30 05:21:00,1.4865,1.4865,1.48605,1.4863,243100000.0
2008-10-30 05:22:00,1.48635,1.4866,1.48585,1.48615,103400000.0
2008-10-30 05:23:00,1.4862,1.4865,1.4862,1.4863,399800000.0
2008-10-30 05:24:00,1.4863,1.4863,1.4863,1.4863,648000000.0
2008-10-30 05:25:00,1.4863,1.48665,1.48565,1.48575,332600000.0
2008-10-30 05:26:00,1.48605,1.48655,1.48605,1.4863,95500000.0
2008-10-30 05:27:00,1.4863,1.4863,1.4863,1.4863,24000000.0
2008-10-30 05:28:00,1.4863,1.4863,1.48565,1.4858,224400000.0
2008-10-30 05:29:00,1.48515,1.4854,1.4845,1.485,314000000.0
2008-10-30 05:30:00,1.4851,1.4861,1.4851,1.4859,274400000.0
2008-10-30 05:31:00,1.48605,1.48615,1.486,1.486,399400000.0
2008-10-30 05:32:00,1.486,1.486,1.4843,1.48455,282000000.0
2008-10-30 05:33:00,1.4847,1.48485,1.48465,1.48485,56900000.0
2008-10-30 05:34:00,1.48495,1.48505,1.4846,1.48495,203800000.0
2008-10-30 05:35:00,1.485,1.4851,1.4848,1.4849,97700000.0
2008-10-30 05:36:00,1.4849,1.48585,1.4849,1.48585,51800000.0
2008-10-30 05:37:00,1.48595,1.4871,1.48505,1.4865,259200001.0
2008-10-30 05:38:00,1.4866,1.4867,1.48635,1.4864,172700000.0
2008-10-30 05:39:00,1.48615,1.4863,1.48615,1.4862,128100000.0
2008-10-30 05:40:00,1.4862,1.4863,1.4862,1.4862,60100000.0
2008-10-30 05:41:00,1.48625,1.4867,1.4862,1.4865,48300000.0
2008-10-30 05:42:00,1.4866,1.4869,1.48655,1.4867,44000000.0
2008-10-30 05:43:00,1.48675,1.48695,1.48645,1.4868,242200000.0
2008-10-30 05:44:00,1.48675,1.48715,1.4866,1.48705,226300000.0
2008-10-30 05:45:00,1.4871,1.4873,1.4866,1.48675,129100000.0
2008-10-30 05:46:00,1.48685,1.487,1.4867,1.4869,204000000.0
2008-10-30 05:47:00,1.48705,1.48705,1.4855,1.4855,187100000.0
2008-10-30 05:48:00,1.4856,1.4856,1.4845,1.48465,86700000.0
2008-10-30 05:49:00,1.4846,1.48575,1.4846,1.48565,43200000.0
2008-10-30 05:50:00,1.48565,1.48575,1.4855,1.4857,29000000.0
2008-10-30 05:51:00,1.48575,1.48595,1.4855,1.48595,76600000.0
2008-10-30 05:52:00,1.486,1.48625,1.4859,1.4859,60100000.0
2008-10-30 05:53:00,1.4859,1.4863,1.48535,1.48625,65200000.0
2008-10-30 05:54:00,1.4864,1.487,1.4862,1.487,91100000.0
2008-10-30 05:55:00,1.48705,1.4877,1.4869,1.4875,28000000.0
2008-10-30 05:56:00,1.4874,1.4874,1.48715,1.48715,13000000.0
2008-10-30 05:57:00,1.4872,1.48725,1.48695,1.48725,18100000.0
2008-10-30 05:58:00,1.4871,1.48735,1.487,1.4872,25000000.0
2008-10-30 05:59:00,1.4873,1.48965,1.4872,1.4894,87200000.0
2008-10-30 06:00:00,1.4894,1.4894,1.4894,1.4894,50400000.0
2008-10-30 06:01:00,1.4888,1.4888,1.4873,1.48775,260900000.0
2008-10-30 06:02:00,1.4877,1.4879,1.4876,1.4876,263600000.0
2008-10-30 06:03:00,1.4876,1.4877,1.4876,1.4876,72300000.0
2008-10-30 06:04:00,1.4876,1.48765,1.4876,1.4876,175500000.0
2008-10-30 06:05:00,1.4876,1.4876,1.4863,1.4863,277400000.0
2008-10-30 06:06:00,1.48635,1.48635,1.4863,1.4863,208200000.0
2008-10-30 06:07:00,1.4863,1.48655,1.48575,1.4861,103500000.0
2008-10-30 06:08:00,1.4862,1.4862,1.48555,1.4857,90800000.0
2008-10-30 06:09:00,1.4857,1.4857,1.4857,1.4857,98400000.0
2008-10-30 06:10:00,1.4857,1.4862,1.4857,1.4862,107300000.0
2008-10-30 06:11:00,1.4862,1.4865,1.4862,1.4862,95500000.0
2008-10-30 06:12:00,1.4862,1.4865,1.48605,1.4862,70700000.0
2008-10-30 06:13:00,1.4861,1.4861,1.48595,1.486,63400000.0
2008-10-30 06:14:00,1.48605,1.4861,1.48595,1.48595,55400000.0
2008-10-30 06:15:00,1.48605,1.4861,1.48595,1.48595,175700000.0
2008-10-30 06:16:00,1.48595,1.48595,1.4854,1.4855,82800000.0
2008-10-30 06:17:00,1.4855,1.4856,1.4855,1.48555,132900000.0
2008-10-30 06:18:00,1.48555,1.4863,1.48555,1.48585,106700000.0
2008-10-30 06:19:00,1.4859,1.4876,1.48585,1.4875,146700000.0
2008-10-30 06:20:00,1.4875,1.4875,1.4862,1.4862,206900000.0
2008-10-30 06:21:00,1.4862,1.4865,1.4862,1.4862,161600000.0
2008-10-30 06:22:00,1.4862,1.4866,1.4862,1.48645,131700000.0
2008-10-30 06:23:00,1.48645,1.4865,1.48645,1.4865,8900000.0
2008-10-30 06:24:00,1.48645,1.4865,1.48635,1.48645,31300000.0
2008-10-30 06:25:00,1.4865,1.48665,1.4864,1.48665,45900000.0
2008-10-30 06:26:00,1.48665,1.48675,1.4865,1.48665,336399998.0
2008-10-30 06:27:00,1.48675,1.48775,1.4867,1.4876,255200000.0
2008-10-30 06:28:00,1.4876,1.4876,1.48625,1.48645,356800000.0
2008-10-30 06:29:00,1.48645,1.4868,1.48645,1.4868,36700000.0
2008-10-30 06:30:00,1.48695,1.48715,1.48675,1.48675,90000000.0
2008-10-30 06:31:00,1.48685,1.4872,1.48675,1.4869,311700000.0
2008-10-30 06:32:00,1.4869,1.4871,1.4869,1.4871,15000000.0
2008-10-30 06:33:00,1.48735,1.48735,1.4863,1.4866,316600000.0
2008-10-30 06:34:00,1.48655,1.48685,1.48645,1.4866,153500000.0
2008-10-30 06:35:00,1.4866,1.4866,1.4866,1.4866,120000000.0
2008-10-30 06:36:00,1.4866,1.48705,1.4866,1.4869,180200000.0
2008-10-30 06:37:00,1.4869,1.4869,1.4869,1.4869,270200000.0
2008-10-30 06:38:00,1.4869,1.48725,1.4868,1.4872,186400000.0
2008-10-30 06:39:00,1.4872,1.4872,1.4872,1.4872,162000000.0
2008-10-30 06:40:00,1.4872,1.4872,1.4863,1.4867,202900000.0
2008-10-30 06:41:00,1.4867,1.48695,1.4867,1.4869,114100000.0
2008-10-30 06:42:00,1.48695,1.48695,1.4866,1.4867,159100000.0
2008-10-30 06:43:00,1.4867,1.48695,1.4867,1.48695,88300000.0
2008-10-30 06:44:00,1.4869,1.48735,1.4856,1.486,124100000.0
2008-10-30 06:45:00,1.4859,1.4859,1.4859,1.4859,84900000.0
2008-10-30 06:46:00,1.48605,1.4861,1.48605,1.4861,33600000.0
2008-10-30 06:47:00,1.4861,1.4861,1.4861,1.4861,105600000.0
2008-10-30 06:48:00,1.4861,1.4861,1.4861,1.4861,57600000.0
2008-10-30 06:49:00,1.4861,1.4861,1.4857,1.4858,49200000.0
2008-10-30 06:50:00,1.485,1.4861,1.485,1.4861,77000000.0
2008-10-30 06:51:00,1.4861,1.48625,1.4861,1.48625,81400000.0
2008-10-30 06:52:00,1.4864,1.4871,1.48625,1.48705,70000000.0
2008-10-30 06:53:00,1.487,1.4871,1.48675,1.4868,121800000.0
2008-10-30 06:54:00,1.487,1.48735,1.487,1.48705,19000000.0
2008-10-30 06:55:00,1.4871,1.48715,1.4868,1.4868,303300000.0
2008-10-30 06:56:00,1.4868,1.48725,1.4868,1.4868,486000000.0
2008-10-30 06:57:00,1.4868,1.48715,1.4868,1.487,278200000.0
2008-10-30 06:58:00,1.48695,1.48695,1.4868,1.4868,677700000.0
2008-10-30 06:59:00,1.4868,1.4868,1.4868,1.4868,420000000.0
2008-10-30 07:00:00,1.4868,1.4868,1.4868,1.4868,120000000.0
2008-10-30 07:01:00,1.4868,1.4868,1.4868,1.4868,270000000.0
2008-10-30 07:02:00,1.4868,1.4869,1.4868,1.4869,187299998.0
2008-10-30 07:03:00,1.48685,1.487,1.4868,1.48685,44500002.0
2008-10-30 07:04:00,1.4868,1.48685,1.4868,1.4868,219599996.0
2008-10-30 07:05:00,1.48685,1.4869,1.4868,1.4868,119799996.0
2008-10-30 07:06:00,1.4868,1.48695,1.4868,1.4869,399000000.0
2008-10-30 07:07:00,1.48685,1.48685,1.4868,1.4868,399299994.0
2008-10-30 07:08:00,1.48685,1.487,1.48685,1.4869,246299994.0
2008-10-30 07:09:00,1.4869,1.48695,1.4869,1.4869,187099998.0
2008-10-30 07:10:00,1.4869,1.4869,1.48635,1.4869,1842000000.0
2008-10-30 07:11:00,1.4869,1.48695,1.4868,1.4868,341399998.0
2008-10-30 07:12:00,1.48685,1.4871,1.48685,1.4871,14300000.0
2008-10-30 07:13:00,1.4872,1.4872,1.4869,1.4869,276000000.0
2008-10-30 07:14:00,1.487,1.48725,1.48695,1.4871,30200000.0
2008-10-30 07:15:00,1.48725,1.48725,1.48685,1.48725,222899994.0
2008-10-30 07:16:00,1.4872,1.4874,1.4871,1.4874,16100000.0
2008-10-30 07:17:00,1.4874,1.4874,1.487,1.4874,95300000.0
2008-10-30 07:18:00,1.4874,1.4874,1.4873,1.4873,65300000.0
2008-10-30 07:19:00,1.4873,1.48745,1.487,1.4874,311699995.0
2008-10-30 07:20:00,1.4875,1.488,1.4874,1.4879,62100000.0
2008-10-30 07:21:00,1.4879,1.4879,1.48715,1.48745,169700000.0
2008-10-30 07:22:00,1.48755,1.4878,1.4874,1.4876,164300000.0
2008-10-30 07:23:00,1.4876,1.48795,1.4876,1.4879,251300000.0
2008-10-30 07:24:00,1.4879,1.48795,1.4879,1.4879,309400000.0
2008-10-30 07:25:00,1.4879,1.4879,1.4879,1.4879,134200000.0
2008-10-30 07:26:00,1.4879,1.4879,1.4879,1.4879,174000000.0
2008-10-30 07:27:00,1.4879,1.4879,1.4873,1.48745,200299999.0
2008-10-30 07:28:00,1.4875,1.4876,1.4874,1.4874,187000000.0
2008-10-30 07:29:00,1.4874,1.4875,1.48685,1.4874,125900000.0
2008-10-30 07:30:00,1.48735,1.48735,1.4872,1.48735,22000000.0
2008-10-30 07:31:00,1.48745,1.48755,1.4864,1.4869,179700000.0
2008-10-30 07:32:00,1.4869,1.4875,1.4869,1.48705,135700000.0
2008-10-30 07:33:00,1.487,1.4876,1.487,1.4875,29900000.0
2008-10-30 07:34:00,1.48765,1.48855,1.4868,1.4885,250600000.0
2008-10-30 07:35:00,1.48845,1.4896,1.4882,1.48935,147900000.0
2008-10-30 07:36:00,1.4894,1.4896,1.48935,1.4895,25500000.0
2008-10-30 07:37:00,1.4895,1.4896,1.48935,1.48955,31000000.0
2008-10-30 07:38:00,1.48955,1.4896,1.48935,1.4896,130100000.0
2008-10-30 07:39:00,1.4896,1.48995,1.4895,1.4899,179799999.0
2008-10-30 07:40:00,1.48975,1.4899,1.48965,1.4897,30000000.0
2008-10-30 07:41:00,1.4898,1.4898,1.48905,1.4894,157500000.0
2008-10-30 07:42:00,1.489,1.4892,1.48875,1.489,138800000.0
2008-10-30 07:43:00,1.489,1.4891,1.4877,1.48805,81900000.0
2008-10-30 07:44:00,1.4881,1.48825,1.48805,1.48805,10000000.0
2008-10-30 07:45:00,1.48815,1.4889,1.4881,1.4889,44300000.0
2008-10-30 07:46:00,1.4891,1.4892,1.4885,1.4887,92300000.0
2008-10-30 07:47:00,1.48885,1.4895,1.48855,1.489,221400000.0
2008-10-30 07:48:00,1.4891,1.48925,1.48795,1.4884,123300000.0
2008-10-30 07:49:00,1.48835,1.48835,1.48715,1.4874,90800000.0
2008-10-30 07:50:00,1.4874,1.488,1.4873,1.4878,177300000.0
2008-10-30 07:51:00,1.48795,1.4882,1.4878,1.4879,239700000.0
2008-10-30 07:52:00,1.4879,1.4879,1.48725,1.48755,307200000.0
2008-10-30 07:53:00,1.4876,1.4878,1.48745,1.48755,45200000.0
2008-10-30 07:54:00,1.4875,1.48755,1.4869,1.4869,44000000.0
2008-10-30 07:55:00,1.48705,1.48705,1.4869,1.4869,13100000.0
2008-10-30 07:56:00,1.48695,1.48745,1.48685,1.48715,100400000.0
2008-10-30 07:57:00,1.4873,1.4874,1.48705,1.48705,82400000.0
2008-10-30 07:58:00,1.4871,1.4872,1.4871,1.4871,28100000.0
2008-10-30 07:59:00,1.4871,1.4871,1.48655,1.4867,49100000.0
2008-10-30 08:00:00,1.48665,1.4872,1.4866,1.4867,291399990.0
2008-10-30 08:01:00,1.48665,1.48685,1.4866,1.4866,624199978.0
2008-10-30 08:02:00,1.4866,1.4866,1.4851,1.4854,374499986.0
2008-10-30 08:03:00,1.4854,1.4854,1.48415,1.48455,270500000.0
2008-10-30 08:04:00,1.4845,1.4846,1.48325,1.48355,113300000.0
2008-10-30 08:05:00,1.4836,1.4836,1.4823,1.48255,416300000.0
2008-10-30 08:06:00,1.48265,1.483,1.48255,1.48275,123100000.0
2008-10-30 08:07:00,1.4827,1.48375,1.48235,1.4836,96000000.0
2008-10-30 08:08:00,1.48355,1.4837,1.4832,1.4832,122100000.0
2008-10-30 08:09:00,1.4831,1.4834,1.4831,1.4834,319700000.0
2008-10-30 08:10:00,1.4834,1.4834,1.4834,1.4834,162000000.0
2008-10-30 08:11:00,1.4834,1.4834,1.4834,1.4834,504000000.0
2008-10-30 08:12:00,1.4834,1.4838,1.4834,1.4838,1048899996.0
2008-10-30 08:13:00,1.4838,1.4843,1.48325,1.484,411200000.0
2008-10-30 08:14:00,1.484,1.4842,1.48195,1.4824,414100000.0
2008-10-30 08:15:00,1.4824,1.4826,1.48195,1.4821,176100000.0
2008-10-30 08:16:00,1.4821,1.4822,1.4821,1.4822,360100000.0
2008-10-30 08:17:00,1.4822,1.4829,1.4822,1.4829,224700000.0
2008-10-30 08:18:00,1.4829,1.4836,1.48235,1.4831,434200000.0
2008-10-30 08:19:00,1.48315,1.4832,1.48215,1.4831,295700000.0
2008-10-30 08:20:00,1.48305,1.48335,1.4829,1.4832,224900000.0
2008-10-30 08:21:00,1.4832,1.48325,1.4832,1.4832,301200000.0
2008-10-30 08:22:00,1.4832,1.48365,1.48255,1.4835,144400000.0
2008-10-30 08:23:00,1.48335,1.48425,1.48295,1.4841,590600000.0
2008-10-30 08:24:00,1.48425,1.48425,1.4839,1.4839,205700000.0
2008-10-30 08:25:00,1.4839,1.4841,1.4839,1.4841,152300000.0
2008-10-30 08:26:00,1.4841,1.4842,1.4841,1.4841,464500000.0
2008-10-30 08:27:00,1.4841,1.4841,1.4834,1.4836,912700000.0
2008-10-30 08:28:00,1.4836,1.48385,1.48335,1.4836,357399999.0
2008-10-30 08:29:00,1.4836,1.48415,1.4836,1.4841,77100000.0
2008-10-30 08:30:00,1.4841,1.4841,1.4841,1.4841,60000000.0
2008-10-30 08:31:00,1.4841,1.485,1.4841,1.485,329300000.0
2008-10-30 08:32:00,1.485,1.4856,1.485,1.4856,404000000.0
2008-10-30 08:33:00,1.4856,1.4861,1.4856,1.4861,316500000.0
2008-10-30 08:34:00,1.486,1.4869,1.486,1.4869,718600000.0
2008-10-30 08:35:00,1.4869,1.4869,1.4869,1.4869,744000000.0
2008-10-30 08:36:00,1.4869,1.4869,1.4853,1.4861,612200001.0
2008-10-30 08:37:00,1.4861,1.4863,1.4861,1.4862,180300000.0
2008-10-30 08:38:00,1.4862,1.48645,1.4862,1.48645,91400000.0
2008-10-30 08:39:00,1.4865,1.4865,1.4864,1.4865,65500000.0
2008-10-30 08:40:00,1.4865,1.4865,1.4861,1.4861,390000000.0
2008-10-30 08:41:00,1.4861,1.4861,1.48525,1.4855,1135200000.0
2008-10-30 08:42:00,1.4855,1.48625,1.4855,1.4861,526100000.0
2008-10-30 08:43:00,1.4861,1.4861,1.4861,1.4861,24000000.0
2008-10-30 08:44:00,1.4861,1.4861,1.4861,1.4861,127200000.0
2008-10-30 08:45:00,1.4861,1.4861,1.48525,1.4856,257300000.0
2008-10-30 08:46:00,1.4856,1.48575,1.4856,1.48575,59100000.0
2008-10-30 08:47:00,1.4858,1.4862,1.485,1.4853,484800000.0
2008-10-30 08:48:00,1.4853,1.4855,1.4853,1.4855,264999999.0
2008-10-30 08:49:00,1.4855,1.486,1.4855,1.486,182700002.0
2008-10-30 08:50:00,1.48625,1.4865,1.48555,1.4858,281700000.0
2008-10-30 08:51:00,1.4858,1.4858,1.48525,1.4854,212700000.0
2008-10-30 08:52:00,1.4855,1.4865,1.4854,1.4863,244500000.0
2008-10-30 08:53:00,1.4863,1.4863,1.48545,1.4856,366000000.0
2008-10-30 08:54:00,1.4856,1.4858,1.4856,1.4857,417600000.0
2008-10-30 08:55:00,1.4857,1.48605,1.4857,1.4858,113400000.0
2008-10-30 08:56:00,1.4858,1.4858,1.4858,1.4858,12100000.0
2008-10-30 08:57:00,1.4858,1.4859,1.4858,1.4858,193100000.0
2008-10-30 08:58:00,1.4858,1.4858,1.4858,1.4858,156000000.0
2008-10-30 08:59:00,1.4858,1.4858,1.48465,1.4849,205000000.0
2008-10-30 09:00:00,1.4849,1.4851,1.4849,1.4851,360600000.0
2008-10-30 09:01:00,1.4851,1.4851,1.48415,1.4846,266700000.0
2008-10-30 09:02:00,1.4846,1.4846,1.48385,1.4841,281400001.0
2008-10-30 09:03:00,1.4841,1.48445,1.4841,1.4844,749999976.0
2008-10-30 09:04:00,1.4844,1.4844,1.484,1.4844,416300000.0
2008-10-30 09:05:00,1.4844,1.48445,1.4844,1.4844,298499997.0
2008-10-30 09:06:00,1.48405,1.4844,1.4836,1.4844,200200000.0
2008-10-30 09:07:00,1.4844,1.4844,1.4841,1.4842,426200000.0
2008-10-30 09:08:00,1.4842,1.48475,1.48375,1.48395,510800000.0
2008-10-30 09:09:00,1.48395,1.4851,1.4839,1.48435,218500000.0
2008-10-30 09:10:00,1.4841,1.4852,1.48405,1.48465,140400000.0
2008-10-30 09:11:00,1.48465,1.48475,1.4845,1.48465,624000004.0
2008-10-30 09:12:00,1.48465,1.48515,1.4846,1.485,541699998.0
2008-10-30 09:13:00,1.485,1.4851,1.4844,1.4845,501400000.0
2008-10-30 09:14:00,1.48455,1.485,1.4843,1.4848,209400001.0
2008-10-30 09:15:00,1.48475,1.48515,1.4847,1.48515,175900000.0
2008-10-30 09:16:00,1.4851,1.4855,1.48475,1.48475,126800000.0
2008-10-30 09:17:00,1.485,1.4856,1.4849,1.4856,369200000.0
2008-10-30 09:18:00,1.4856,1.486,1.4852,1.4857,166600000.0
2008-10-30 09:19:00,1.4855,1.4871,1.48545,1.4871,344800001.0
2008-10-30 09:20:00,1.4871,1.4877,1.4859,1.4865,583600000.0
2008-10-30 09:21:00,1.48655,1.4868,1.4861,1.4864,777200000.0
2008-10-30 09:22:00,1.4864,1.48645,1.48635,1.4864,395700000.0
2008-10-30 09:23:00,1.4864,1.4865,1.48585,1.48585,345700000.0
2008-10-30 09:24:00,1.4859,1.48625,1.48545,1.48585,470800000.0
2008-10-30 09:25:00,1.4859,1.48625,1.4857,1.48625,125100000.0
2008-10-30 09:26:00,1.4863,1.4863,1.4855,1.48555,105700000.0
2008-10-30 09:27:00,1.4857,1.48625,1.48495,1.4851,154500000.0
2008-10-30 09:28:00,1.48505,1.4851,1.4845,1.4849,509800000.0
2008-10-30 09:29:00,1.4849,1.485,1.48425,1.48475,380100000.0
2008-10-30 09:30:00,1.4844,1.4848,1.48405,1.4843,346499996.0
2008-10-30 09:31:00,1.4843,1.4857,1.4843,1.48495,319000000.0
2008-10-30 09:32:00,1.485,1.48575,1.48435,1.4854,883100000.0
2008-10-30 09:33:00,1.4854,1.4858,1.4854,1.4854,881599998.0
2008-10-30 09:34:00,1.4854,1.48625,1.4854,1.48625,570500000.0
2008-10-30 09:35:00,1.4863,1.48645,1.48605,1.48645,306800000.0
2008-10-30 09:36:00,1.4863,1.48695,1.4862,1.48675,163900000.0
2008-10-30 09:37:00,1.4868,1.48685,1.48595,1.4863,297900000.0
2008-10-30 09:38:00,1.48635,1.48685,1.4861,1.4868,351000001.0
2008-10-30 09:39:00,1.4868,1.4873,1.4865,1.48655,340900001.0
2008-10-30 09:40:00,1.4865,1.48665,1.4863,1.48635,154600000.0
2008-10-30 09:41:00,1.4864,1.4869,1.4863,1.4867,357000000.0
2008-10-30 09:42:00,1.48675,1.4871,1.48655,1.4867,251700000.0
2008-10-30 09:43:00,1.4867,1.4867,1.4859,1.486,720099993.0
2008-10-30 09:44:00,1.4859,1.4859,1.48545,1.48555,293100000.0
2008-10-30 09:45:00,1.4857,1.48605,1.4856,1.486,113000000.0
2008-10-30 09:46:00,1.486,1.486,1.48485,1.4852,401200000.0
2008-10-30 09:47:00,1.48515,1.48525,1.4845,1.4849,1396200022.0
2008-10-30 09:48:00,1.4849,1.4856,1.4849,1.4856,481000004.0
2008-10-30 09:49:00,1.4856,1.4871,1.4856,1.4871,408200000.0
2008-10-30 09:50:00,1.4871,1.4874,1.487,1.48735,542300000.0
2008-10-30 09:51:00,1.4874,1.48765,1.4874,1.4876,118500000.0
2008-10-30 09:52:00,1.4876,1.48855,1.4876,1.4883,214500000.0
2008-10-30 09:53:00,1.48835,1.4886,1.48795,1.4883,224500000.0
2008-10-30 09:54:00,1.48835,1.48935,1.4881,1.4891,306000000.0
2008-10-30 09:55:00,1.4891,1.4899,1.489,1.48985,174000000.0
2008-10-30 09:56:00,1.48985,1.4904,1.4897,1.4904,218600000.0
2008-10-30 09:57:00,1.4904,1.4904,1.48965,1.4899,425399999.0
2008-10-30 09:58:00,1.4899,1.4902,1.48925,1.4901,177700000.0
2008-10-30 09:59:00,1.49,1.4903,1.48935,1.4897,290899998.0
2008-10-30 10:00:00,1.4896,1.48965,1.48945,1.4895,356500002.0
2008-10-30 10:01:00,1.4895,1.4895,1.4885,1.48875,78600000.0
2008-10-30 10:02:00,1.48875,1.4891,1.4886,1.4889,476100000.0
2008-10-30 10:03:00,1.4889,1.4889,1.4886,1.4887,169400000.0
2008-10-30 10:04:00,1.48885,1.4889,1.4886,1.4888,102000000.0
2008-10-30 10:05:00,1.48885,1.4891,1.48855,1.489,134700000.0
2008-10-30 10:06:00,1.48905,1.48915,1.4888,1.489,169600000.0
2008-10-30 10:07:00,1.48895,1.48905,1.48845,1.48855,150900000.0
2008-10-30 10:08:00,1.48855,1.48855,1.4878,1.4878,152500000.0
2008-10-30 10:09:00,1.48775,1.48795,1.48655,1.4873,177200000.0
2008-10-30 10:10:00,1.4872,1.4897,1.48685,1.4897,341100001.0
2008-10-30 10:11:00,1.4897,1.49055,1.48865,1.48925,441300002.0
2008-10-30 10:12:00,1.48925,1.48995,1.48915,1.4897,221300000.0
2008-10-30 10:13:00,1.48965,1.49015,1.48945,1.49015,85500000.0
2008-10-30 10:14:00,1.4901,1.49045,1.48895,1.48915,202100000.0
2008-10-30 10:15:00,1.4893,1.48985,1.4889,1.48945,190600000.0
2008-10-30 10:16:00,1.4896,1.48965,1.48925,1.4895,212600000.0
2008-10-30 10:17:00,1.48965,1.49025,1.48935,1.4897,239599999.0
2008-10-30 10:18:00,1.4897,1.48995,1.48935,1.48945,223800000.0
2008-10-30 10:19:00,1.48935,1.48935,1.48835,1.48855,241500000.0
2008-10-30 10:20:00,1.48865,1.48925,1.48845,1.48895,202000000.0
2008-10-30 10:21:00,1.48895,1.4891,1.4888,1.48895,86100000.0
2008-10-30 10:22:00,1.48895,1.48905,1.4889,1.489,66000000.0
2008-10-30 10:23:00,1.48905,1.4893,1.48905,1.4893,53900000.0
2008-10-30 10:24:00,1.48925,1.4893,1.4884,1.4885,221800000.0
2008-10-30 10:25:00,1.48855,1.48855,1.488,1.4882,132500000.0
2008-10-30 10:26:00,1.48825,1.48865,1.48805,1.4884,170800000.0
2008-10-30 10:27:00,1.4883,1.48835,1.4878,1.48815,156200000.0
2008-10-30 10:28:00,1.48805,1.4883,1.4869,1.4874,225200000.0
2008-10-30 10:29:00,1.4874,1.48755,1.48695,1.4874,485000009.0
2008-10-30 10:30:00,1.48735,1.4879,1.48725,1.4877,301600000.0
2008-10-30 10:31:00,1.4877,1.48775,1.48715,1.48745,192500000.0
2008-10-30 10:32:00,1.48745,1.4876,1.4874,1.4875,63200000.0
2008-10-30 10:33:00,1.48755,1.48755,1.48665,1.4869,205000000.0
2008-10-30 10:34:00,1.4868,1.4869,1.48665,1.4868,126400000.0
2008-10-30 10:35:00,1.48675,1.48755,1.4867,1.4874,372200000.0
2008-10-30 10:36:00,1.4874,1.48755,1.48715,1.4872,227000000.0
2008-10-30 10:37:00,1.4872,1.48755,1.4872,1.48755,174500000.0
2008-10-30 10:38:00,1.4875,1.4878,1.4875,1.48755,183600000.0
2008-10-30 10:39:00,1.4875,1.48795,1.4875,1.48775,95800000.0
2008-10-30 10:40:00,1.48775,1.48795,1.4871,1.48765,336000000.0
2008-10-30 10:41:00,1.4877,1.48795,1.48755,1.48755,171500000.0
2008-10-30 10:42:00,1.4875,1.4875,1.4869,1.4873,203100000.0
2008-10-30 10:43:00,1.4873,1.4874,1.48725,1.48735,118100000.0
2008-10-30 10:44:00,1.4874,1.48745,1.4869,1.487,117000000.0
2008-10-30 10:45:00,1.487,1.4872,1.4866,1.48675,240900000.0
2008-10-30 10:46:00,1.4867,1.48705,1.48665,1.4869,157100000.0
2008-10-30 10:47:00,1.48685,1.4869,1.48665,1.48675,81100000.0
2008-10-30 10:48:00,1.4867,1.48695,1.48665,1.4868,117800000.0
2008-10-30 10:49:00,1.4869,1.4871,1.4867,1.487,195600000.0
2008-10-30 10:50:00,1.487,1.48755,1.487,1.48745,164500000.0
2008-10-30 10:51:00,1.4874,1.4876,1.4874,1.4876,48100000.0
2008-10-30 10:52:00,1.4876,1.48875,1.4876,1.48855,161800000.0
2008-10-30 10:53:00,1.48855,1.48865,1.4884,1.48845,91700000.0
2008-10-30 10:54:00,1.48845,1.4888,1.48845,1.4886,127100000.0
2008-10-30 10:55:00,1.4886,1.4886,1.4881,1.4882,165100000.0
2008-10-30 10:56:00,1.48815,1.4882,1.48665,1.48795,412900001.0
2008-10-30 10:57:00,1.48795,1.48815,1.487,1.4871,428600000.0
2008-10-30 10:58:00,1.4871,1.4875,1.4871,1.4871,179300000.0
2008-10-30 10:59:00,1.48705,1.4874,1.48695,1.48695,306200000.0
2008-10-30 11:00:00,1.48695,1.4871,1.48535,1.4858,292100000.0
2008-10-30 11:01:00,1.48595,1.4867,1.4859,1.48625,274400000.0
2008-10-30 11:02:00,1.48625,1.4866,1.4861,1.4864,172400000.0
2008-10-30 11:03:00,1.48625,1.48635,1.4855,1.48635,188000000.0
2008-10-30 11:04:00,1.4864,1.48755,1.4864,1.4871,438600000.0
2008-10-30 11:05:00,1.48715,1.4875,1.48685,1.48715,581100000.0
2008-10-30 11:06:00,1.48715,1.48755,1.4868,1.48715,322300000.0
2008-10-30 11:07:00,1.48715,1.48715,1.4866,1.48695,175400000.0
2008-10-30 11:08:00,1.487,1.48705,1.48635,1.4866,200400000.0
2008-10-30 11:09:00,1.4867,1.4867,1.4856,1.486,212300000.0
2008-10-30 11:10:00,1.48595,1.48615,1.48585,1.4859,134200000.0
2008-10-30 11:11:00,1.48595,1.48655,1.4856,1.4857,274400000.0
2008-10-30 11:12:00,1.48585,1.48585,1.4848,1.485,223300000.0
2008-10-30 11:13:00,1.485,1.4855,1.48445,1.48545,215200000.0
2008-10-30 11:14:00,1.48535,1.48585,1.4852,1.4856,195200000.0
2008-10-30 11:15:00,1.48555,1.48555,1.4851,1.4854,148400000.0
2008-10-30 11:16:00,1.4854,1.48545,1.48505,1.48515,213800000.0
2008-10-30 11:17:00,1.48515,1.4854,1.48515,1.4852,129300000.0
2008-10-30 11:18:00,1.48525,1.48595,1.48525,1.48525,322900003.0
2008-10-30 11:19:00,1.4853,1.48575,1.48515,1.4856,337700000.0
2008-10-30 11:20:00,1.48575,1.4865,1.48535,1.4854,400100003.0
2008-10-30 11:21:00,1.4855,1.4859,1.4853,1.48545,300900000.0
2008-10-30 11:22:00,1.4854,1.48555,1.4848,1.4853,337500000.0
2008-10-30 11:23:00,1.4853,1.4854,1.485,1.48515,191100000.0
2008-10-30 11:24:00,1.48515,1.48535,1.4849,1.485,211000000.0
2008-10-30 11:25:00,1.485,1.4853,1.4849,1.4851,254200000.0
2008-10-30 11:26:00,1.48505,1.48525,1.48485,1.4849,241700000.0
2008-10-30 11:27:00,1.4849,1.4849,1.48385,1.4842,227400000.0
2008-10-30 11:28:00,1.48425,1.48445,1.4838,1.4841,245500000.0
2008-10-30 11:29:00,1.48415,1.48435,1.4839,1.48425,247700000.0
2008-10-30 11:30:00,1.48435,1.48435,1.4831,1.4835,354400000.0
2008-10-30 11:31:00,1.4835,1.4837,1.48335,1.48365,298600000.0
2008-10-30 11:32:00,1.48365,1.4838,1.4826,1.48285,361700000.0
2008-10-30 11:33:00,1.4828,1.48335,1.48255,1.48255,375200000.0
2008-10-30 11:34:00,1.48255,1.4829,1.4812,1.48165,279300000.0
2008-10-30 11:35:00,1.48165,1.4823,1.48145,1.4822,366100000.0
2008-10-30 11:36:00,1.4822,1.48275,1.4819,1.4824,432400000.0
2008-10-30 11:37:00,1.4824,1.4825,1.482,1.48225,284400000.0
2008-10-30 11:38:00,1.48215,1.48335,1.48215,1.4825,308200000.0
2008-10-30 11:39:00,1.4825,1.483,1.48115,1.4814,351600000.0
2008-10-30 11:40:00,1.4814,1.4814,1.48055,1.481,246500000.0
2008-10-30 11:41:00,1.481,1.48125,1.48075,1.48075,174800000.0
2008-10-30 11:42:00,1.48065,1.4809,1.48055,1.48065,120300000.0
2008-10-30 11:43:00,1.48065,1.48065,1.48005,1.48065,160700000.0
2008-10-30 11:44:00,1.4807,1.4808,1.477,1.4781,458700000.0
2008-10-30 11:45:00,1.478,1.4783,1.4754,1.47635,555300000.0
2008-10-30 11:46:00,1.47625,1.4765,1.4739,1.4739,500900000.0
2008-10-30 11:47:00,1.47385,1.4744,1.473,1.473,231700000.0
2008-10-30 11:48:00,1.47305,1.4735,1.4719,1.4725,310700000.0
2008-10-30 11:49:00,1.4725,1.47315,1.47185,1.4722,310700000.0
2008-10-30 11:50:00,1.4721,1.47285,1.47175,1.47285,273200000.0
2008-10-30 11:51:00,1.4728,1.47415,1.47265,1.474,201200000.0
2008-10-30 11:52:00,1.47395,1.47435,1.47375,1.47425,139700000.0
2008-10-30 11:53:00,1.4743,1.47475,1.47395,1.4742,123200000.0
2008-10-30 11:54:00,1.47425,1.4744,1.47375,1.47395,241700000.0
2008-10-30 11:55:00,1.47395,1.4743,1.47395,1.474,93100000.0
2008-10-30 11:56:00,1.47395,1.474,1.4724,1.473,314900000.0
2008-10-30 11:57:00,1.47315,1.4737,1.473,1.47335,262500000.0
2008-10-30 11:58:00,1.47345,1.4742,1.47315,1.4742,294800000.0
2008-10-30 11:59:00,1.4742,1.4747,1.4741,1.47445,253600000.0
2008-10-30 12:00:00,1.4744,1.47555,1.4741,1.47495,255300000.0
2008-10-30 12:01:00,1.4751,1.4752,1.4749,1.4752,140700000.0
2008-10-30 12:02:00,1.47515,1.47525,1.475,1.4752,56500000.0
2008-10-30 12:03:00,1.4752,1.4752,1.47495,1.4751,77200000.0
2008-10-30 12:04:00,1.4751,1.47525,1.475,1.475,165600000.0
2008-10-30 12:05:00,1.4751,1.47515,1.4747,1.47475,252400000.0
2008-10-30 12:06:00,1.4748,1.47535,1.4747,1.4749,152700000.0
2008-10-30 12:07:00,1.47515,1.4764,1.4751,1.47605,297800000.0
2008-10-30 12:08:00,1.476,1.47665,1.47575,1.47665,262800000.0
2008-10-30 12:09:00,1.47665,1.47725,1.47665,1.477,165600000.0
2008-10-30 12:10:00,1.477,1.47715,1.4765,1.4765,165300000.0
2008-10-30 12:11:00,1.4763,1.4765,1.4759,1.4762,200400000.0
2008-10-30 12:12:00,1.47635,1.47785,1.47635,1.47785,133500000.0
2008-10-30 12:13:00,1.47785,1.4781,1.47665,1.477,294800000.0
2008-10-30 12:14:00,1.4771,1.4781,1.47695,1.47805,155700000.0
2008-10-30 12:15:00,1.47805,1.4781,1.47735,1.47785,273400000.0
2008-10-30 12:16:00,1.4778,1.4778,1.47735,1.47775,201200000.0
2008-10-30 12:17:00,1.4778,1.4787,1.47775,1.47835,179000000.0
2008-10-30 12:18:00,1.4784,1.47855,1.4783,1.47845,203600000.0
2008-10-30 12:19:00,1.4785,1.47875,1.47845,1.4787,131200000.0
2008-10-30 12:20:00,1.47865,1.48035,1.47855,1.4796,247000000.0
2008-10-30 12:21:00,1.4798,1.48055,1.4797,1.48045,339600000.0
2008-10-30 12:22:00,1.4804,1.48045,1.47975,1.48,491500000.0
2008-10-30 12:23:00,1.48,1.48,1.47875,1.479,361500000.0
2008-10-30 12:24:00,1.4789,1.4789,1.47865,1.4787,149400000.0
2008-10-30 12:25:00,1.47875,1.47915,1.47875,1.479,357200000.0
2008-10-30 12:26:00,1.479,1.4793,1.479,1.479,191300000.0
2008-10-30 12:27:00,1.479,1.479,1.4787,1.479,297200000.0
2008-10-30 12:28:00,1.479,1.4791,1.47875,1.4789,250500000.0
2008-10-30 12:29:00,1.4789,1.47905,1.4787,1.4787,244600000.0
2008-10-30 12:30:00,1.479,1.48005,1.47895,1.48,331900000.0
2008-10-30 12:31:00,1.48005,1.4818,1.48,1.4817,376700000.0
2008-10-30 12:32:00,1.48165,1.48175,1.4809,1.48175,304100000.0
2008-10-30 12:33:00,1.48175,1.4846,1.48145,1.4836,398800000.0
2008-10-30 12:34:00,1.48355,1.4836,1.4826,1.4829,464200000.0
2008-10-30 12:35:00,1.483,1.48335,1.4826,1.4826,412400000.0
2008-10-30 12:36:00,1.4826,1.4832,1.48235,1.48285,429500000.0
2008-10-30 12:37:00,1.4829,1.4837,1.4827,1.48355,515500000.0
2008-10-30 12:38:00,1.48355,1.4841,1.4832,1.48395,417300000.0
2008-10-30 12:39:00,1.48395,1.48395,1.4828,1.48305,558300000.0
2008-10-30 12:40:00,1.4831,1.4834,1.4826,1.48285,315000000.0
2008-10-30 12:41:00,1.4828,1.4831,1.4826,1.4831,319900000.0
2008-10-30 12:42:00,1.48315,1.4833,1.4826,1.4826,272800000.0
2008-10-30 12:43:00,1.48265,1.4829,1.48235,1.4825,374800000.0
2008-10-30 12:44:00,1.4825,1.48325,1.4824,1.4831,190800000.0
2008-10-30 12:45:00,1.4831,1.4849,1.48305,1.4847,981200000.0
2008-10-30 12:46:00,1.48475,1.4854,1.4847,1.485,891100000.0
2008-10-30 12:47:00,1.485,1.48515,1.48375,1.48395,283900000.0
2008-10-30 12:48:00,1.484,1.48445,1.4837,1.484,306900000.0
2008-10-30 12:49:00,1.484,1.4845,1.48355,1.48425,260300000.0
2008-10-30 12:50:00,1.48425,1.4847,1.4838,1.4845,326000000.0
2008-10-30 12:51:00,1.48435,1.48475,1.48425,1.4844,264400000.0
2008-10-30 12:52:00,1.4843,1.48455,1.4842,1.48445,247200000.0
2008-10-30 12:53:00,1.4842,1.4845,1.4841,1.4844,122400000.0
2008-10-30 12:54:00,1.4843,1.4843,1.48405,1.48415,114400000.0
2008-10-30 12:55:00,1.48405,1.4841,1.4835,1.4837,119200000.0
2008-10-30 12:56:00,1.4838,1.4843,1.48375,1.4843,204500000.0
2008-10-30 12:57:00,1.48435,1.48445,1.48415,1.48425,215100000.0
2008-10-30 12:58:00,1.48425,1.48435,1.4838,1.48405,169000000.0
2008-10-30 12:59:00,1.48415,1.48435,1.48295,1.4831,222600000.0
2008-10-30 13:00:00,1.4831,1.4831,1.4821,1.48255,276500000.0
2008-10-30 13:01:00,1.48255,1.48255,1.48145,1.48175,353600000.0
2008-10-30 13:02:00,1.48165,1.4821,1.4814,1.482,278500001.0
2008-10-30 13:03:00,1.48195,1.4826,1.48195,1.4824,170600000.0
2008-10-30 13:04:00,1.4824,1.48285,1.4824,1.48255,220500000.0
2008-10-30 13:05:00,1.4826,1.4828,1.48245,1.4827,136600000.0
2008-10-30 13:06:00,1.48265,1.4827,1.4823,1.48255,187400000.0
2008-10-30 13:07:00,1.48265,1.48265,1.4821,1.4824,228500000.0
2008-10-30 13:08:00,1.4824,1.4828,1.4822,1.48265,363100000.0
2008-10-30 13:09:00,1.48245,1.4825,1.48205,1.48205,298800000.0
2008-10-30 13:10:00,1.48205,1.4826,1.48205,1.4825,138200000.0
2008-10-30 13:11:00,1.4825,1.4828,1.4824,1.4827,205900000.0
2008-10-30 13:12:00,1.4827,1.48275,1.48235,1.4826,185600000.0
2008-10-30 13:13:00,1.48265,1.48275,1.4826,1.48265,107600000.0
2008-10-30 13:14:00,1.48275,1.48275,1.48245,1.4825,123200000.0
2008-10-30 13:15:00,1.48245,1.48255,1.4819,1.482,150900000.0
2008-10-30 13:16:00,1.4819,1.482,1.4815,1.48175,460300000.0
2008-10-30 13:17:00,1.48175,1.48175,1.48085,1.48085,266700000.0
2008-10-30 13:18:00,1.4808,1.48155,1.4806,1.481,279500001.0
2008-10-30 13:19:00,1.481,1.48155,1.48085,1.4811,281900000.0
2008-10-30 13:20:00,1.4811,1.4811,1.48055,1.4806,135200000.0
2008-10-30 13:21:00,1.48055,1.4807,1.4805,1.48055,108200000.0
2008-10-30 13:22:00,1.4806,1.48075,1.48015,1.4805,125800000.0
2008-10-30 13:23:00,1.4805,1.48085,1.4802,1.4802,170800000.0
2008-10-30 13:24:00,1.4802,1.4802,1.4798,1.4802,201800000.0
2008-10-30 13:25:00,1.4802,1.48025,1.4796,1.4801,191900000.0
2008-10-30 13:26:00,1.48025,1.4805,1.47985,1.48,264700000.0
2008-10-30 13:27:00,1.48,1.4805,1.4798,1.4803,191600000.0
2008-10-30 13:28:00,1.48025,1.48035,1.4796,1.47985,377100000.0
2008-10-30 13:29:00,1.47985,1.48,1.47955,1.47965,301100000.0
2008-10-30 13:30:00,1.47965,1.47965,1.47915,1.4792,268500000.0
2008-10-30 13:31:00,1.47925,1.47955,1.4788,1.47905,310900000.0
2008-10-30 13:32:00,1.47905,1.4791,1.4788,1.47895,206100000.0
2008-10-30 13:33:00,1.4789,1.4793,1.4789,1.47925,167600000.0
2008-10-30 13:34:00,1.4792,1.4792,1.47875,1.479,94700000.0
2008-10-30 13:35:00,1.479,1.4797,1.4788,1.4797,315000000.0
2008-10-30 13:36:00,1.47965,1.47985,1.47935,1.4795,264400000.0
2008-10-30 13:37:00,1.4795,1.4795,1.47935,1.4794,62300000.0
2008-10-30 13:38:00,1.47945,1.47945,1.47945,1.47945,4600000.0
2008-10-30 13:39:00,1.4794,1.47945,1.4792,1.4792,38000000.0
2008-10-30 13:40:00,1.4792,1.4792,1.47915,1.4792,54600000.0
2008-10-30 13:41:00,1.4792,1.4797,1.4791,1.4796,124300000.0
2008-10-30 13:42:00,1.4797,1.48035,1.47965,1.4802,169900000.0
2008-10-30 13:43:00,1.48015,1.48065,1.48015,1.4804,256500001.0
2008-10-30 13:44:00,1.48055,1.4807,1.48015,1.4803,145000000.0
2008-10-30 13:45:00,1.48035,1.48055,1.4803,1.4805,64600000.0
2008-10-30 13:46:00,1.48045,1.48095,1.48045,1.4809,73300000.0
2008-10-30 13:47:00,1.481,1.48105,1.4803,1.48055,146300000.0
2008-10-30 13:48:00,1.4806,1.48075,1.4801,1.4802,112700000.0
2008-10-30 13:49:00,1.48015,1.4802,1.4799,1.4799,89000000.0
2008-10-30 13:50:00,1.4799,1.4799,1.47855,1.4787,219900000.0
2008-10-30 13:51:00,1.47885,1.4792,1.47845,1.479,307500000.0
2008-10-30 13:52:00,1.47905,1.47905,1.4784,1.479,228900000.0
2008-10-30 13:53:00,1.47895,1.4792,1.47855,1.47875,182700000.0
2008-10-30 13:54:00,1.4789,1.4789,1.4786,1.47875,109400000.0
2008-10-30 13:55:00,1.47865,1.47875,1.47825,1.47855,180200000.0
2008-10-30 13:56:00,1.47855,1.47925,1.4785,1.47855,229100000.0
2008-10-30 13:57:00,1.47855,1.479,1.4782,1.4782,179000000.0
2008-10-30 13:58:00,1.47825,1.479,1.47785,1.4789,187900000.0
2008-10-30 13:59:00,1.4788,1.47925,1.4787,1.4787,231200000.0
2008-10-30 14:00:00,1.47875,1.47935,1.4787,1.47905,355500000.0
2008-10-30 14:01:00,1.479,1.47905,1.4782,1.47825,173300000.0
2008-10-30 14:02:00,1.47825,1.47865,1.4779,1.4786,290800000.0
2008-10-30 14:03:00,1.4786,1.4793,1.4784,1.4793,378400000.0
2008-10-30 14:04:00,1.4793,1.4796,1.47915,1.47955,466100000.0
2008-10-30 14:05:00,1.47955,1.47955,1.478,1.4781,311600000.0
2008-10-30 14:06:00,1.4781,1.47845,1.4778,1.47785,294900000.0
2008-10-30 14:07:00,1.47785,1.47845,1.4778,1.4784,266600000.0
2008-10-30 14:08:00,1.47835,1.479,1.47815,1.479,249500000.0
2008-10-30 14:09:00,1.47895,1.4791,1.4782,1.479,298200000.0
2008-10-30 14:10:00,1.47905,1.47955,1.4786,1.47955,253700000.0
2008-10-30 14:11:00,1.47955,1.4797,1.47915,1.4794,210000000.0
2008-10-30 14:12:00,1.47945,1.4795,1.47905,1.47945,207000000.0
2008-10-30 14:13:00,1.4794,1.4794,1.4788,1.479,269300000.0
2008-10-30 14:14:00,1.479,1.47915,1.4789,1.47895,153800000.0
2008-10-30 14:15:00,1.47895,1.4796,1.4788,1.4793,259100000.0
2008-10-30 14:16:00,1.47935,1.47955,1.4789,1.4789,241400000.0
2008-10-30 14:17:00,1.47895,1.47905,1.47875,1.47875,158000000.0
2008-10-30 14:18:00,1.4787,1.47875,1.4786,1.4787,57200000.0
2008-10-30 14:19:00,1.4787,1.47895,1.4785,1.47875,190000000.0
2008-10-30 14:20:00,1.47875,1.4789,1.47835,1.4789,200800000.0
2008-10-30 14:21:00,1.47895,1.47975,1.4789,1.4796,259800000.0
2008-10-30 14:22:00,1.47965,1.4797,1.4794,1.4795,88000000.0
2008-10-30 14:23:00,1.47945,1.4795,1.4782,1.47835,277800000.0
2008-10-30 14:24:00,1.4784,1.4786,1.47805,1.4782,314800000.0
2008-10-30 14:25:00,1.4783,1.479,1.47805,1.4782,952800000.0
2008-10-30 14:26:00,1.4782,1.4786,1.4779,1.4784,440200001.0
2008-10-30 14:27:00,1.4784,1.4784,1.478,1.478,306800000.0
2008-10-30 14:28:00,1.47795,1.4781,1.47775,1.4778,231300000.0
2008-10-30 14:29:00,1.4778,1.47825,1.47775,1.47815,332900000.0
2008-10-30 14:30:00,1.47805,1.47895,1.47755,1.47885,361200000.0
2008-10-30 14:31:00,1.47885,1.479,1.4786,1.4787,425200000.0
2008-10-30 14:32:00,1.47865,1.47865,1.47725,1.4773,476400000.0
2008-10-30 14:33:00,1.4773,1.47805,1.4773,1.478,276100000.0
2008-10-30 14:34:00,1.478,1.47885,1.47765,1.47885,223200000.0
2008-10-30 14:35:00,1.47885,1.479,1.4777,1.4777,308500000.0
2008-10-30 14:36:00,1.4778,1.4781,1.4773,1.47765,380400000.0
2008-10-30 14:37:00,1.4776,1.47825,1.4774,1.4782,394500000.0
2008-10-30 14:38:00,1.4782,1.4784,1.4776,1.478,383600000.0
2008-10-30 14:39:00,1.478,1.47835,1.4776,1.47775,293500000.0
2008-10-30 14:40:00,1.4777,1.47785,1.4775,1.4776,208700000.0
2008-10-30 14:41:00,1.4776,1.4778,1.47735,1.4775,184800000.0
2008-10-30 14:42:00,1.47745,1.47785,1.47705,1.4772,348300000.0
2008-10-30 14:43:00,1.47725,1.47725,1.4762,1.4764,418400003.0
2008-10-30 14:44:00,1.47645,1.4766,1.4762,1.4765,232000000.0
2008-10-30 14:45:00,1.4765,1.4765,1.4759,1.4761,245400000.0
2008-10-30 14:46:00,1.47605,1.4762,1.4755,1.4755,196700000.0
2008-10-30 14:47:00,1.47535,1.4761,1.47485,1.47605,345000000.0
2008-10-30 14:48:00,1.4761,1.4762,1.475,1.4753,375300000.0
2008-10-30 14:49:00,1.47535,1.476,1.475,1.47595,306500000.0
2008-10-30 14:50:00,1.47595,1.47615,1.4752,1.47575,348500000.0
2008-10-30 14:51:00,1.47585,1.4765,1.4758,1.4764,256600000.0
2008-10-30 14:52:00,1.47625,1.47655,1.4757,1.4757,251100000.0
2008-10-30 14:53:00,1.47585,1.47595,1.4754,1.4759,249700000.0
2008-10-30 14:54:00,1.4759,1.4767,1.4759,1.4767,191400000.0
2008-10-30 14:55:00,1.47675,1.47735,1.4767,1.47705,381100000.0
2008-10-30 14:56:00,1.47705,1.47835,1.4768,1.4782,347800000.0
2008-10-30 14:57:00,1.47835,1.47855,1.47815,1.4784,312600000.0
2008-10-30 14:58:00,1.4785,1.47855,1.4781,1.4783,235100000.0
2008-10-30 14:59:00,1.47825,1.47845,1.47775,1.47845,215000000.0
2008-10-30 15:00:00,1.47835,1.4802,1.47835,1.48,313700000.0
2008-10-30 15:01:00,1.4801,1.4801,1.47965,1.4798,199000000.0
2008-10-30 15:02:00,1.47985,1.47995,1.47935,1.4796,273300000.0
2008-10-30 15:03:00,1.4796,1.47965,1.47875,1.47895,244300000.0
2008-10-30 15:04:00,1.47895,1.4791,1.47865,1.47885,274600000.0
2008-10-30 15:05:00,1.4789,1.4794,1.4783,1.4783,228900000.0
2008-10-30 15:06:00,1.4784,1.47935,1.47825,1.4787,260600000.0
2008-10-30 15:07:00,1.47875,1.4789,1.4782,1.47865,263600000.0
2008-10-30 15:08:00,1.4786,1.4789,1.47845,1.4789,180900000.0
2008-10-30 15:09:00,1.4789,1.479,1.4784,1.4785,176300000.0
2008-10-30 15:10:00,1.47845,1.4786,1.47825,1.47835,183800000.0
2008-10-30 15:11:00,1.4784,1.47895,1.47835,1.47895,113700000.0
2008-10-30 15:12:00,1.479,1.4795,1.47895,1.4795,204800000.0
2008-10-30 15:13:00,1.47955,1.47995,1.4793,1.47995,189500000.0
2008-10-30 15:14:00,1.47995,1.4801,1.4797,1.47995,168300000.0
2008-10-30 15:15:00,1.48,1.4801,1.47985,1.4799,119000000.0
2008-10-30 15:16:00,1.47985,1.47985,1.4793,1.4794,151100000.0
2008-10-30 15:17:00,1.47935,1.4796,1.4792,1.4792,190900000.0
2008-10-30 15:18:00,1.4793,1.4797,1.47925,1.4796,257200000.0
2008-10-30 15:19:00,1.4796,1.47985,1.4796,1.4797,79000000.0
2008-10-30 15:20:00,1.47965,1.4802,1.4796,1.4802,113300000.0
2008-10-30 15:21:00,1.48015,1.48025,1.4797,1.4797,253800000.0
2008-10-30 15:22:00,1.47965,1.48005,1.4795,1.4796,217200000.0
2008-10-30 15:23:00,1.47955,1.4798,1.47945,1.4795,230200000.0
2008-10-30 15:24:00,1.4795,1.4795,1.47905,1.47905,211600000.0
2008-10-30 15:25:00,1.4791,1.4793,1.47875,1.47885,287200000.0
2008-10-30 15:26:00,1.4789,1.4789,1.4779,1.47825,252800000.0
2008-10-30 15:27:00,1.478,1.47805,1.477,1.47725,314900000.0
2008-10-30 15:28:00,1.47725,1.4773,1.47665,1.4767,193200000.0
2008-10-30 15:29:00,1.4767,1.4767,1.473,1.47315,331600000.0
2008-10-30 15:30:00,1.4732,1.4739,1.4729,1.47365,262200000.0
2008-10-30 15:31:00,1.4737,1.4748,1.4737,1.4747,335400000.0
2008-10-30 15:32:00,1.4747,1.4749,1.4732,1.47335,373700000.0
2008-10-30 15:33:00,1.4734,1.4744,1.4733,1.47435,359300000.0
2008-10-30 15:34:00,1.47435,1.4748,1.474,1.4742,309700000.0
2008-10-30 15:35:00,1.4742,1.4743,1.4737,1.4738,212800000.0
2008-10-30 15:36:00,1.47395,1.47435,1.47395,1.474,228100000.0
2008-10-30 15:37:00,1.47405,1.47445,1.47375,1.47375,362500000.0
2008-10-30 15:38:00,1.47375,1.47375,1.47255,1.4735,296499999.0
2008-10-30 15:39:00,1.4735,1.47365,1.473,1.4734,285000000.0
2008-10-30 15:40:00,1.4734,1.4735,1.47285,1.4733,287300000.0
2008-10-30 15:41:00,1.4733,1.47415,1.4733,1.47415,255300000.0
2008-10-30 15:42:00,1.47415,1.4745,1.47385,1.47385,345800000.0
2008-10-30 15:43:00,1.47395,1.47455,1.4739,1.47425,234500000.0
2008-10-30 15:44:00,1.4742,1.47485,1.4741,1.4748,178400000.0
2008-10-30 15:45:00,1.47485,1.47515,1.47465,1.4749,263900000.0
2008-10-30 15:46:00,1.4749,1.4751,1.4736,1.47395,327100000.0
2008-10-30 15:47:00,1.47395,1.47475,1.4735,1.47465,258600000.0
2008-10-30 15:48:00,1.47465,1.4748,1.47405,1.4745,229500000.0
2008-10-30 15:49:00,1.4744,1.4748,1.4738,1.4745,359800000.0
2008-10-30 15:50:00,1.4745,1.47505,1.4734,1.47455,349200000.0
2008-10-30 15:51:00,1.4746,1.4749,1.4744,1.47475,219900000.0
2008-10-30 15:52:00,1.47475,1.475,1.4747,1.4748,137100000.0
2008-10-30 15:53:00,1.47485,1.47495,1.474,1.47455,280900000.0
2008-10-30 15:54:00,1.4745,1.47455,1.4741,1.4743,155100000.0
2008-10-30 15:55:00,1.4743,1.47445,1.4742,1.4742,160400000.0
2008-10-30 15:56:00,1.4742,1.47435,1.4731,1.4731,263900000.0
2008-10-30 15:57:00,1.47305,1.47345,1.47245,1.47285,313900000.0
2008-10-30 15:58:00,1.47275,1.4733,1.47275,1.4729,263600000.0
2008-10-30 15:59:00,1.4729,1.4733,1.47245,1.4733,131100000.0
2008-10-30 16:00:00,1.4732,1.4733,1.47235,1.47245,221100000.0
2008-10-30 16:01:00,1.4724,1.4729,1.4704,1.47155,639100000.0
2008-10-30 16:02:00,1.47165,1.47185,1.4702,1.4703,318400000.0
2008-10-30 16:03:00,1.47035,1.47155,1.47,1.4712,306700000.0
2008-10-30 16:04:00,1.4711,1.4719,1.471,1.4712,147100000.0
2008-10-30 16:05:00,1.47125,1.4719,1.4711,1.4714,283800000.0
2008-10-30 16:06:00,1.4714,1.47185,1.4711,1.47185,239300000.0
2008-10-30 16:07:00,1.472,1.47205,1.4707,1.4711,225900000.0
2008-10-30 16:08:00,1.4711,1.47125,1.4704,1.4705,385100000.0
2008-10-30 16:09:00,1.4705,1.4714,1.47045,1.4711,309100000.0
2008-10-30 16:10:00,1.47105,1.4722,1.47105,1.4718,251500000.0
2008-10-30 16:11:00,1.4718,1.47195,1.471,1.4713,156000000.0
2008-10-30 16:12:00,1.47125,1.47165,1.47115,1.47135,139600000.0
2008-10-30 16:13:00,1.4716,1.47225,1.47145,1.4717,237800000.0
2008-10-30 16:14:00,1.47185,1.47215,1.47135,1.4716,350600000.0
2008-10-30 16:15:00,1.4716,1.47225,1.47145,1.4719,419599999.0
2008-10-30 16:16:00,1.4719,1.47225,1.4715,1.4718,206000001.0
2008-10-30 16:17:00,1.47155,1.4726,1.47155,1.47225,137200000.0
2008-10-30 16:18:00,1.4723,1.4727,1.472,1.4727,163700000.0
2008-10-30 16:19:00,1.4726,1.47295,1.47245,1.47295,175300000.0
2008-10-30 16:20:00,1.473,1.4732,1.4728,1.4728,82200000.0
2008-10-30 16:21:00,1.47275,1.47325,1.47275,1.473,191100000.0
2008-10-30 16:22:00,1.47315,1.47385,1.47245,1.47375,202299999.0
2008-10-30 16:23:00,1.47375,1.4738,1.4727,1.47275,478600000.0
2008-10-30 16:24:00,1.4727,1.4731,1.4725,1.4729,538999995.0
2008-10-30 16:25:00,1.473,1.47355,1.47255,1.47325,520400000.0
2008-10-30 16:26:00,1.47325,1.47405,1.47325,1.4739,452900000.0
2008-10-30 16:27:00,1.4739,1.4741,1.4735,1.4738,312899999.0
2008-10-30 16:28:00,1.4738,1.474,1.4735,1.4735,217000000.0
2008-10-30 16:29:00,1.4736,1.4736,1.4723,1.4729,228500000.0
2008-10-30 16:30:00,1.47285,1.47315,1.4726,1.4731,203400000.0
2008-10-30 16:31:00,1.47325,1.47325,1.47225,1.4723,155500000.0
2008-10-30 16:32:00,1.47225,1.4733,1.47225,1.473,133300000.0
2008-10-30 16:33:00,1.473,1.4734,1.4728,1.4728,146900000.0
2008-10-30 16:34:00,1.4728,1.47295,1.47225,1.4723,202100000.0
2008-10-30 16:35:00,1.4724,1.47275,1.4722,1.4722,251700000.0
2008-10-30 16:36:00,1.47235,1.47235,1.4714,1.4715,252000000.0
2008-10-30 16:37:00,1.4715,1.47155,1.46935,1.46955,241100000.0
2008-10-30 16:38:00,1.46955,1.46965,1.4691,1.46955,171300000.0
2008-10-30 16:39:00,1.46955,1.46985,1.46925,1.46985,252300000.0
2008-10-30 16:40:00,1.47,1.47005,1.4696,1.46975,160500000.0
2008-10-30 16:41:00,1.46975,1.46985,1.46935,1.4694,247700000.0
2008-10-30 16:42:00,1.4694,1.46985,1.4691,1.46975,263900000.0
2008-10-30 16:43:00,1.46975,1.4707,1.46975,1.4699,341100000.0
2008-10-30 16:44:00,1.47005,1.47005,1.4693,1.4694,339200000.0
2008-10-30 16:45:00,1.4694,1.46985,1.4691,1.4695,258100000.0
2008-10-30 16:46:00,1.4695,1.4697,1.46925,1.4693,259300000.0
2008-10-30 16:47:00,1.46935,1.47005,1.4693,1.47005,182100000.0
2008-10-30 16:48:00,1.47005,1.4703,1.4698,1.47005,187200000.0
2008-10-30 16:49:00,1.47,1.47065,1.4698,1.4706,204800000.0
2008-10-30 16:50:00,1.47065,1.47115,1.47065,1.4711,153500000.0
2008-10-30 16:51:00,1.4711,1.4713,1.471,1.4712,220200000.0
2008-10-30 16:52:00,1.47125,1.47165,1.47115,1.4716,126000000.0
2008-10-30 16:53:00,1.4716,1.47245,1.4716,1.47225,208000000.0
2008-10-30 16:54:00,1.47225,1.4725,1.4717,1.47175,221400000.0
2008-10-30 16:55:00,1.47175,1.47185,1.4708,1.47115,156700000.0
2008-10-30 16:56:00,1.47115,1.4715,1.4711,1.4713,244100000.0
2008-10-30 16:57:00,1.47125,1.47125,1.4704,1.47065,273800000.0
2008-10-30 16:58:00,1.4705,1.4705,1.47,1.47,229400001.0
2008-10-30 16:59:00,1.47,1.4701,1.46965,1.4699,202300000.0
2008-10-30 17:00:00,1.4699,1.47055,1.4698,1.4704,158900000.0
2008-10-30 17:01:00,1.4704,1.4708,1.4704,1.4707,180300000.0
2008-10-30 17:02:00,1.47065,1.47265,1.4706,1.4725,212700000.0
2008-10-30 17:03:00,1.47255,1.4733,1.47255,1.47295,353900000.0
2008-10-30 17:04:00,1.47295,1.47365,1.4724,1.47355,208400000.0
2008-10-30 17:05:00,1.47355,1.47355,1.473,1.4733,179200000.0
2008-10-30 17:06:00,1.4732,1.4735,1.47305,1.4731,217900000.0
2008-10-30 17:07:00,1.4731,1.4734,1.4731,1.47335,118000000.0
2008-10-30 17:08:00,1.4734,1.47345,1.4727,1.47305,363900000.0
2008-10-30 17:09:00,1.47305,1.4731,1.47275,1.47295,231900000.0
2008-10-30 17:10:00,1.47295,1.473,1.4727,1.47295,170700000.0
2008-10-30 17:11:00,1.47295,1.47335,1.4725,1.47315,337800000.0
2008-10-30 17:12:00,1.4731,1.47375,1.4731,1.4732,264800000.0
2008-10-30 17:13:00,1.47315,1.47385,1.4731,1.4737,277100000.0
2008-10-30 17:14:00,1.47365,1.4738,1.4732,1.47335,304900000.0
2008-10-30 17:15:00,1.4733,1.4753,1.4733,1.475,333900000.0
2008-10-30 17:16:00,1.47485,1.47505,1.47425,1.47435,169200000.0
2008-10-30 17:17:00,1.47435,1.47445,1.4735,1.47375,207200000.0
2008-10-30 17:18:00,1.47375,1.4741,1.47355,1.47405,145200000.0
2008-10-30 17:19:00,1.47395,1.47405,1.4737,1.474,163000000.0
2008-10-30 17:20:00,1.47405,1.47425,1.4735,1.4738,207400000.0
2008-10-30 17:21:00,1.47385,1.47455,1.4738,1.47395,280200000.0
2008-10-30 17:22:00,1.474,1.47405,1.4734,1.4739,281600000.0
2008-10-30 17:23:00,1.4739,1.4746,1.4737,1.4746,241300000.0
2008-10-30 17:24:00,1.4746,1.47465,1.47405,1.47435,161200000.0
2008-10-30 17:25:00,1.4745,1.4759,1.4742,1.4751,309100000.0
2008-10-30 17:26:00,1.47515,1.47515,1.4732,1.4735,314400000.0
2008-10-30 17:27:00,1.4736,1.47505,1.47335,1.4743,297400000.0
2008-10-30 17:28:00,1.4743,1.4743,1.4739,1.474,225100000.0
2008-10-30 17:29:00,1.47405,1.47415,1.47345,1.47375,225900000.0
2008-10-30 17:30:00,1.4738,1.4756,1.4738,1.47555,255200000.0
2008-10-30 17:31:00,1.4754,1.4757,1.47475,1.4754,218100000.0
2008-10-30 17:32:00,1.4754,1.4759,1.47495,1.47575,259800000.0
2008-10-30 17:33:00,1.47595,1.4768,1.47585,1.4761,337200000.0
2008-10-30 17:34:00,1.47615,1.47665,1.47585,1.476,231600000.0
2008-10-30 17:35:00,1.476,1.47635,1.47555,1.47555,382200001.0
2008-10-30 17:36:00,1.47575,1.4762,1.47495,1.475,218800000.0
2008-10-30 17:37:00,1.475,1.4752,1.47435,1.47495,362200000.0
2008-10-30 17:38:00,1.47495,1.47505,1.4736,1.47365,354200000.0
2008-10-30 17:39:00,1.47375,1.4742,1.4732,1.4733,237000000.0
2008-10-30 17:40:00,1.4732,1.4733,1.47245,1.47255,175800000.0
2008-10-30 17:41:00,1.47255,1.47305,1.47245,1.47285,352200001.0
2008-10-30 17:42:00,1.47285,1.4737,1.47275,1.4737,303800000.0
2008-10-30 17:43:00,1.4736,1.4736,1.4726,1.4727,314800000.0
2008-10-30 17:44:00,1.4726,1.4731,1.47245,1.4731,203000000.0
2008-10-30 17:45:00,1.473,1.4731,1.47195,1.47225,260600000.0
2008-10-30 17:46:00,1.4723,1.4726,1.4718,1.47195,172400000.0
2008-10-30 17:47:00,1.472,1.47205,1.4713,1.47145,235600000.0
2008-10-30 17:48:00,1.47135,1.47195,1.4711,1.47195,158400000.0
2008-10-30 17:49:00,1.472,1.47305,1.4719,1.4727,228800000.0
2008-10-30 17:50:00,1.47285,1.47285,1.47185,1.47265,270600000.0
2008-10-30 17:51:00,1.47275,1.473,1.4722,1.4722,359200001.0
2008-10-30 17:52:00,1.4723,1.4724,1.4707,1.4709,398800000.0
2008-10-30 17:53:00,1.471,1.471,1.4695,1.4696,301800000.0
2008-10-30 17:54:00,1.46965,1.4697,1.4688,1.4692,226800000.0
2008-10-30 17:55:00,1.4692,1.47005,1.4692,1.4699,215200000.0
2008-10-30 17:56:00,1.4699,1.4703,1.4695,1.4703,210800000.0
2008-10-30 17:57:00,1.47045,1.4707,1.46955,1.46955,302400000.0
2008-10-30 17:58:00,1.4696,1.47,1.46905,1.4691,179400000.0
2008-10-30 17:59:00,1.46915,1.4697,1.4674,1.4678,422200000.0
2008-10-30 18:00:00,1.4679,1.4692,1.46775,1.4691,203000000.0
2008-10-30 18:01:00,1.4692,1.4706,1.4691,1.46935,310000000.0
2008-10-30 18:02:00,1.46935,1.4696,1.4683,1.46845,227200000.0
2008-10-30 18:03:00,1.4685,1.4695,1.4682,1.4695,354600000.0
2008-10-30 18:04:00,1.4695,1.4711,1.4692,1.47095,282200000.0
2008-10-30 18:05:00,1.47115,1.4716,1.4702,1.47145,378600000.0
2008-10-30 18:06:00,1.47155,1.47155,1.47015,1.47015,331000000.0
2008-10-30 18:07:00,1.4702,1.4702,1.46865,1.46895,217100000.0
2008-10-30 18:08:00,1.46905,1.46985,1.4684,1.46965,345200000.0
2008-10-30 18:09:00,1.46955,1.4701,1.4692,1.4699,303200000.0
2008-10-30 18:10:00,1.4698,1.4702,1.4692,1.46975,356499999.0
2008-10-30 18:11:00,1.46955,1.46985,1.4695,1.4698,214800000.0
2008-10-30 18:12:00,1.4698,1.47035,1.46935,1.4703,454400001.0
2008-10-30 18:13:00,1.4702,1.4702,1.46985,1.47,127200000.0
2008-10-30 18:14:00,1.4699,1.4702,1.4694,1.46975,234400000.0
2008-10-30 18:15:00,1.4696,1.46985,1.46915,1.4696,215400000.0
2008-10-30 18:16:00,1.4697,1.46985,1.4689,1.46895,198600000.0
2008-10-30 18:17:00,1.46905,1.46905,1.46785,1.46825,322200000.0
2008-10-30 18:18:00,1.46855,1.4695,1.46835,1.4695,371400000.0
2008-10-30 18:19:00,1.4696,1.4705,1.4694,1.4705,200600000.0
2008-10-30 18:20:00,1.4705,1.47105,1.4701,1.47025,383400000.0
2008-10-30 18:21:00,1.4703,1.4711,1.4703,1.4711,400600000.0
2008-10-30 18:22:00,1.4711,1.47155,1.47085,1.47125,286600000.0
2008-10-30 18:23:00,1.4714,1.472,1.47105,1.47195,170400000.0
2008-10-30 18:24:00,1.472,1.47275,1.4716,1.4727,312199999.0
2008-10-30 18:25:00,1.4727,1.4728,1.47225,1.47225,142400000.0
2008-10-30 18:26:00,1.4723,1.4726,1.47195,1.47235,171000000.0
2008-10-30 18:27:00,1.4724,1.4726,1.47205,1.4722,268600000.0
2008-10-30 18:28:00,1.47225,1.47275,1.472,1.4721,188699999.0
2008-10-30 18:29:00,1.4721,1.47255,1.47205,1.47205,277600001.0
2008-10-30 18:30:00,1.47215,1.47285,1.47215,1.4727,389200001.0
2008-10-30 18:31:00,1.4727,1.4728,1.4712,1.47125,278300001.0
2008-10-30 18:32:00,1.47115,1.4722,1.4706,1.47165,514800000.0
2008-10-30 18:33:00,1.47195,1.47295,1.4717,1.4726,392200000.0
2008-10-30 18:34:00,1.4726,1.47295,1.47215,1.47275,431600000.0
2008-10-30 18:35:00,1.4728,1.47395,1.47275,1.47335,273400000.0
2008-10-30 18:36:00,1.4734,1.47395,1.47325,1.4736,247400000.0
2008-10-30 18:37:00,1.4736,1.47365,1.47315,1.47365,267000000.0
2008-10-30 18:38:00,1.47365,1.4741,1.47335,1.47405,363200000.0
2008-10-30 18:39:00,1.47405,1.4744,1.47295,1.4731,662600000.0
2008-10-30 18:40:00,1.4728,1.47415,1.4728,1.4735,573200000.0
2008-10-30 18:41:00,1.4735,1.4736,1.4726,1.4728,464800000.0
2008-10-30 18:42:00,1.47285,1.47285,1.47205,1.47205,294600000.0
2008-10-30 18:43:00,1.47205,1.47205,1.4717,1.4719,112800000.0
2008-10-30 18:44:00,1.4719,1.47265,1.47155,1.4717,338200000.0
2008-10-30 18:45:00,1.47195,1.4728,1.47165,1.4727,358400000.0
2008-10-30 18:46:00,1.4728,1.47355,1.4728,1.47285,618200003.0
2008-10-30 18:47:00,1.4729,1.4729,1.472,1.47245,508600000.0
2008-10-30 18:48:00,1.47235,1.4736,1.4722,1.47245,302600000.0
2008-10-30 18:49:00,1.47245,1.47265,1.47195,1.47225,340600000.0
2008-10-30 18:50:00,1.47225,1.47295,1.47205,1.47265,298000000.0
2008-10-30 18:51:00,1.4727,1.4729,1.47195,1.47245,361000000.0
2008-10-30 18:52:00,1.47255,1.4726,1.47195,1.472,257000000.0
2008-10-30 18:53:00,1.4719,1.47235,1.4719,1.47195,210600000.0
2008-10-30 18:54:00,1.472,1.47285,1.4719,1.4727,341600000.0
2008-10-30 18:55:00,1.4727,1.4727,1.47195,1.47225,408600003.0
2008-10-30 18:56:00,1.47215,1.47245,1.47195,1.472,405600001.0
2008-10-30 18:57:00,1.472,1.4723,1.4719,1.4722,169000000.0
2008-10-30 18:58:00,1.4722,1.47225,1.47155,1.4716,224200000.0
2008-10-30 18:59:00,1.47165,1.47205,1.47105,1.4711,306200001.0
2008-10-30 19:00:00,1.4712,1.4715,1.4704,1.47045,279400000.0
2008-10-30 19:01:00,1.4705,1.47105,1.47045,1.471,152600000.0
2008-10-30 19:02:00,1.47105,1.47115,1.4709,1.4709,128200000.0
2008-10-30 19:03:00,1.4709,1.4709,1.4704,1.47045,58400000.0
2008-10-30 19:04:00,1.4705,1.471,1.4705,1.47065,239199999.0
2008-10-30 19:05:00,1.47065,1.47075,1.46975,1.4698,379800002.0
2008-10-30 19:06:00,1.4698,1.47005,1.4697,1.47005,294900000.0
2008-10-30 19:07:00,1.4701,1.47135,1.46995,1.4711,265900000.0
2008-10-30 19:08:00,1.4711,1.4714,1.47095,1.4714,254800000.0
2008-10-30 19:09:00,1.47125,1.4728,1.47125,1.47265,284600000.0
2008-10-30 19:10:00,1.47255,1.473,1.47165,1.473,355600000.0
2008-10-30 19:11:00,1.47285,1.4738,1.4726,1.4736,307200000.0
2008-10-30 19:12:00,1.47365,1.474,1.47355,1.4739,262800000.0
2008-10-30 19:13:00,1.474,1.47505,1.474,1.47455,284000000.0
2008-10-30 19:14:00,1.4746,1.4747,1.4741,1.47445,278400000.0
2008-10-30 19:15:00,1.47445,1.4751,1.4741,1.4744,415600000.0
2008-10-30 19:16:00,1.4744,1.47575,1.4744,1.47575,269000000.0
2008-10-30 19:17:00,1.47595,1.47605,1.47505,1.47545,453100000.0
2008-10-30 19:18:00,1.47545,1.47585,1.47545,1.47565,234200000.0
2008-10-30 19:19:00,1.47565,1.47645,1.47535,1.4758,467800000.0
2008-10-30 19:20:00,1.4758,1.47585,1.4751,1.47535,382200000.0
2008-10-30 19:21:00,1.47545,1.47545,1.47485,1.47505,350000000.0
2008-10-30 19:22:00,1.4751,1.4754,1.4747,1.475,462400000.0
2008-10-30 19:23:00,1.475,1.4752,1.47455,1.4751,346000000.0
2008-10-30 19:24:00,1.47495,1.4754,1.47475,1.47515,290800000.0
2008-10-30 19:25:00,1.47505,1.4753,1.47485,1.47505,320800000.0
2008-10-30 19:26:00,1.47495,1.4753,1.4748,1.47515,307800000.0
2008-10-30 19:27:00,1.4752,1.4752,1.4744,1.47445,245600000.0
2008-10-30 19:28:00,1.47445,1.4745,1.4739,1.474,314200000.0
2008-10-30 19:29:00,1.47405,1.47435,1.47335,1.47365,577600000.0
2008-10-30 19:30:00,1.47365,1.4743,1.47335,1.4742,249200000.0
2008-10-30 19:31:00,1.47425,1.47465,1.474,1.4744,435600000.0
2008-10-30 19:32:00,1.47445,1.47445,1.47385,1.4741,205800000.0
2008-10-30 19:33:00,1.4742,1.4746,1.47395,1.47405,249600000.0
2008-10-30 19:34:00,1.4741,1.47435,1.4732,1.4739,329800000.0
2008-10-30 19:35:00,1.4738,1.4742,1.47325,1.4733,364000000.0
2008-10-30 19:36:00,1.4732,1.4736,1.4725,1.47255,485800000.0
2008-10-30 19:37:00,1.4726,1.4731,1.4723,1.473,255200000.0
2008-10-30 19:38:00,1.473,1.47355,1.47265,1.4731,396699999.0
2008-10-30 19:39:00,1.47315,1.4733,1.47255,1.473,222999999.0
2008-10-30 19:40:00,1.473,1.4733,1.4726,1.4727,252200000.0
2008-10-30 19:41:00,1.4726,1.473,1.4725,1.4725,198800000.0
2008-10-30 19:42:00,1.47255,1.47295,1.4722,1.4722,249000000.0
2008-10-30 19:43:00,1.47225,1.4727,1.47195,1.4726,250800000.0
2008-10-30 19:44:00,1.4726,1.4731,1.47195,1.47275,498000000.0
2008-10-30 19:45:00,1.47265,1.4727,1.4723,1.47235,319000000.0
2008-10-30 19:46:00,1.47245,1.4735,1.4724,1.4735,244000000.0
2008-10-30 19:47:00,1.47355,1.47365,1.47275,1.473,372600000.0
2008-10-30 19:48:00,1.47305,1.47345,1.47285,1.47325,334600000.0
2008-10-30 19:49:00,1.4733,1.47345,1.47275,1.47295,291000000.0
2008-10-30 19:50:00,1.47285,1.47325,1.4727,1.47325,236200000.0
2008-10-30 19:51:00,1.4734,1.47375,1.4728,1.4733,420800001.0
2008-10-30 19:52:00,1.4731,1.474,1.4731,1.474,153400000.0
2008-10-30 19:53:00,1.47405,1.47455,1.4739,1.47415,270200000.0
2008-10-30 19:54:00,1.47415,1.4744,1.4739,1.474,265800000.0
2008-10-30 19:55:00,1.474,1.47435,1.4738,1.47395,222800000.0
2008-10-30 19:56:00,1.474,1.47425,1.47385,1.474,157800000.0
2008-10-30 19:57:00,1.474,1.4744,1.47375,1.47405,355000000.0
2008-10-30 19:58:00,1.47405,1.4749,1.47405,1.4747,276400000.0
2008-10-30 19:59:00,1.47475,1.47485,1.47345,1.4741,394200000.0
2008-10-30 20:00:00,1.474,1.4742,1.4739,1.47405,211100000.0
2008-10-30 20:01:00,1.4741,1.47425,1.47395,1.47425,121800000.0
2008-10-30 20:02:00,1.4743,1.47455,1.47405,1.47445,332100000.0
2008-10-30 20:03:00,1.47435,1.47465,1.47395,1.47445,317800000.0
2008-10-30 20:04:00,1.47435,1.4749,1.474,1.4743,354200000.0
2008-10-30 20:05:00,1.47445,1.4755,1.47425,1.4755,186200000.0
2008-10-30 20:06:00,1.4755,1.4756,1.4747,1.4749,214000000.0
2008-10-30 20:07:00,1.4749,1.4752,1.4742,1.4742,266000000.0
2008-10-30 20:08:00,1.47425,1.4751,1.47425,1.4751,241000000.0
2008-10-30 20:09:00,1.47525,1.47585,1.47485,1.4756,330599999.0
2008-10-30 20:10:00,1.47545,1.4757,1.47475,1.47505,243400000.0
2008-10-30 20:11:00,1.47505,1.4751,1.47415,1.47425,240599999.0
2008-10-30 20:12:00,1.47425,1.4747,1.4741,1.4744,313199998.0
2008-10-30 20:13:00,1.47445,1.4748,1.47445,1.4748,66800000.0
2008-10-30 20:14:00,1.4748,1.47515,1.47455,1.47475,236800000.0
2008-10-30 20:15:00,1.47465,1.4752,1.47445,1.47485,202200000.0
2008-10-30 20:16:00,1.47485,1.47495,1.47435,1.47445,155000001.0
2008-10-30 20:17:00,1.47445,1.4751,1.47415,1.475,217600000.0
2008-10-30 20:18:00,1.47505,1.4754,1.47495,1.4753,309400000.0
2008-10-30 20:19:00,1.4752,1.47535,1.47415,1.47455,451200000.0
2008-10-30 20:20:00,1.47455,1.47505,1.47415,1.47435,252000001.0
2008-10-30 20:21:00,1.47455,1.47455,1.47395,1.4741,91400000.0
2008-10-30 20:22:00,1.47395,1.4746,1.47395,1.47415,254200000.0
2008-10-30 20:23:00,1.47415,1.47565,1.47405,1.47565,272400000.0
2008-10-30 20:24:00,1.47555,1.4759,1.47535,1.4756,280200000.0
2008-10-30 20:25:00,1.4756,1.4761,1.4755,1.47565,423999998.0
2008-10-30 20:26:00,1.47575,1.476,1.4751,1.47585,377200000.0
2008-10-30 20:27:00,1.47585,1.47745,1.47575,1.4763,310400000.0
2008-10-30 20:28:00,1.4762,1.477,1.4757,1.47605,522400000.0
2008-10-30 20:29:00,1.47655,1.47745,1.47625,1.4771,374400000.0
2008-10-30 20:30:00,1.477,1.4773,1.47485,1.47505,335200001.0
2008-10-30 20:31:00,1.4751,1.4771,1.475,1.4771,316200000.0
2008-10-30 20:32:00,1.4771,1.47745,1.4768,1.47685,461200001.0
2008-10-30 20:33:00,1.47695,1.4773,1.47695,1.47705,160200000.0
2008-10-30 20:34:00,1.47705,1.47755,1.47695,1.47745,189000000.0
2008-10-30 20:35:00,1.47755,1.47795,1.47745,1.4777,173600000.0
2008-10-30 20:36:00,1.4777,1.47805,1.47745,1.47765,225600000.0
2008-10-30 20:37:00,1.47765,1.47845,1.47755,1.47755,246600000.0
2008-10-30 20:38:00,1.4776,1.4776,1.4764,1.4767,218800000.0
2008-10-30 20:39:00,1.47675,1.4768,1.4751,1.4754,288199999.0
2008-10-30 20:40:00,1.47545,1.4764,1.47525,1.47615,296099999.0
2008-10-30 20:41:00,1.476,1.4763,1.47555,1.4758,171000000.0
2008-10-30 20:42:00,1.4759,1.47595,1.47545,1.47555,93200000.0
2008-10-30 20:43:00,1.47545,1.4755,1.47415,1.4747,205600001.0
2008-10-30 20:44:00,1.4747,1.47485,1.4741,1.4745,208800000.0
2008-10-30 20:45:00,1.4746,1.47495,1.47425,1.4746,149200000.0
2008-10-30 20:46:00,1.4746,1.4756,1.4745,1.4749,374000000.0
2008-10-30 20:47:00,1.4747,1.475,1.47445,1.47485,195800000.0
2008-10-30 20:48:00,1.4749,1.47585,1.4747,1.4758,230400000.0
2008-10-30 20:49:00,1.47565,1.4769,1.47565,1.4769,190000000.0
2008-10-30 20:50:00,1.4768,1.4768,1.47585,1.4765,162600000.0
2008-10-30 20:51:00,1.4765,1.4768,1.476,1.47615,175200000.0
2008-10-30 20:52:00,1.47615,1.4763,1.47545,1.4757,249000000.0
2008-10-30 20:53:00,1.47575,1.47615,1.47555,1.47575,184800000.0
2008-10-30 20:54:00,1.47575,1.47575,1.47475,1.4751,251200000.0
2008-10-30 20:55:00,1.4751,1.4755,1.4749,1.4754,143400001.0
2008-10-30 20:56:00,1.47525,1.4753,1.47495,1.47505,132600000.0
2008-10-30 20:57:00,1.4751,1.4753,1.4746,1.47495,153100000.0
2008-10-30 20:58:00,1.47485,1.4751,1.4743,1.4745,184000000.0
2008-10-30 20:59:00,1.4745,1.4754,1.4741,1.47485,196600000.0
2008-10-30 21:00:00,1.47475,1.4752,1.47435,1.47475,171000000.0
2008-10-30 21:01:00,1.4748,1.4751,1.47425,1.4746,167200000.0
2008-10-30 21:02:00,1.4746,1.4746,1.4738,1.4742,242200000.0
2008-10-30 21:03:00,1.47425,1.4745,1.47405,1.47435,237000000.0
2008-10-30 21:04:00,1.47425,1.475,1.47415,1.47475,184600000.0
2008-10-30 21:05:00,1.47475,1.4757,1.47475,1.47565,203200000.0
2008-10-30 21:06:00,1.47565,1.47645,1.47555,1.476,125400000.0
2008-10-30 21:07:00,1.476,1.47635,1.47535,1.4756,261900000.0
2008-10-30 21:08:00,1.4756,1.4769,1.47555,1.4767,154600000.0
2008-10-30 21:09:00,1.47685,1.47725,1.4763,1.47695,271400000.0
2008-10-30 21:10:00,1.47705,1.4773,1.4769,1.47705,151200000.0
2008-10-30 21:11:00,1.47705,1.4772,1.47605,1.4767,300400000.0
2008-10-30 21:12:00,1.47655,1.4767,1.47615,1.4762,214800000.0
2008-10-30 21:13:00,1.4762,1.4774,1.4762,1.47725,167200000.0
2008-10-30 21:14:00,1.47715,1.47745,1.4771,1.4772,165200000.0
2008-10-30 21:15:00,1.4772,1.47725,1.4763,1.4764,173400000.0
2008-10-30 21:16:00,1.4765,1.47705,1.4752,1.47525,385000000.0
2008-10-30 21:17:00,1.47525,1.4765,1.47525,1.4756,228400000.0
2008-10-30 21:18:00,1.47565,1.4758,1.47475,1.475,163000000.0
2008-10-30 21:19:00,1.47485,1.47505,1.4743,1.4748,184800000.0
2008-10-30 21:20:00,1.4747,1.4753,1.4744,1.47455,298600000.0
2008-10-30 21:21:00,1.47455,1.47475,1.4733,1.4739,249400000.0
2008-10-30 21:22:00,1.4739,1.47395,1.47285,1.47355,207000000.0
2008-10-30 21:23:00,1.47305,1.47345,1.47305,1.47345,230800000.0
2008-10-30 21:24:00,1.47335,1.47405,1.47335,1.47395,241400000.0
2008-10-30 21:25:00,1.47395,1.47435,1.4736,1.47425,166600000.0
2008-10-30 21:26:00,1.47435,1.47475,1.47415,1.4742,154400001.0
2008-10-30 21:27:00,1.4742,1.47455,1.47405,1.47445,136800000.0
2008-10-30 21:28:00,1.4743,1.47455,1.47385,1.4743,205800001.0
2008-10-30 21:29:00,1.4743,1.4745,1.47355,1.47415,667000016.0
2008-10-30 21:30:00,1.47415,1.47455,1.4736,1.47385,270600001.0
2008-10-30 21:31:00,1.47365,1.47385,1.47365,1.4737,136000001.0
2008-10-30 21:32:00,1.4737,1.4739,1.47355,1.4736,109200000.0
2008-10-30 21:33:00,1.47345,1.47375,1.47315,1.4732,166700000.0
2008-10-30 21:34:00,1.4732,1.47345,1.4729,1.47345,74400000.0
2008-10-30 21:35:00,1.47345,1.47365,1.4731,1.4734,128800000.0
2008-10-30 21:36:00,1.47345,1.47375,1.4731,1.47375,253800000.0
2008-10-30 21:37:00,1.4733,1.47385,1.47295,1.4733,188400000.0
2008-10-30 21:38:00,1.4733,1.4743,1.4733,1.4743,209600000.0
2008-10-30 21:39:00,1.47435,1.47465,1.4731,1.4744,234400000.0
2008-10-30 21:40:00,1.4746,1.4752,1.4738,1.47415,238800000.0
2008-10-30 21:41:00,1.474,1.47405,1.47315,1.4737,277400000.0
2008-10-30 21:42:00,1.4737,1.4741,1.47355,1.47375,169000000.0
2008-10-30 21:43:00,1.47375,1.47405,1.47315,1.47335,211000000.0
2008-10-30 21:44:00,1.47335,1.47405,1.4732,1.47405,135400000.0
2008-10-30 21:45:00,1.47405,1.47405,1.473,1.4737,273400000.0
2008-10-30 21:46:00,1.47355,1.4738,1.47275,1.4737,214800000.0
2008-10-30 21:47:00,1.4737,1.47405,1.4736,1.47405,155400000.0
2008-10-30 21:48:00,1.47405,1.47485,1.47405,1.47485,95200000.0
2008-10-30 21:49:00,1.4744,1.4749,1.47365,1.47475,212600000.0
2008-10-30 21:50:00,1.47465,1.47465,1.47405,1.4742,84200000.0
2008-10-30 21:51:00,1.4741,1.4742,1.47405,1.47405,116600000.0
2008-10-30 21:52:00,1.4741,1.47455,1.47405,1.47445,147600000.0
2008-10-30 21:53:00,1.47445,1.47445,1.4737,1.47385,77600000.0
2008-10-30 21:54:00,1.47385,1.4739,1.4736,1.47385,97000000.0
2008-10-30 21:55:00,1.47385,1.47445,1.47335,1.4743,161600000.0
2008-10-30 21:56:00,1.4742,1.47485,1.4742,1.47475,128000000.0
2008-10-30 21:57:00,1.47465,1.475,1.4744,1.4748,195000000.0
2008-10-30 21:58:00,1.47485,1.4752,1.47475,1.475,197200000.0
2008-10-30 21:59:00,1.4749,1.47495,1.4736,1.4737,173600000.0
2008-10-30 22:00:00,1.4737,1.47495,1.47325,1.47405,277800000.0
2008-10-30 22:01:00,1.4741,1.47475,1.47295,1.47295,151000000.0
2008-10-30 22:02:00,1.47295,1.47335,1.47275,1.47315,149700000.0
2008-10-30 22:03:00,1.47315,1.47395,1.47305,1.47365,127700000.0
2008-10-30 22:04:00,1.47355,1.4738,1.4735,1.4737,76100000.0
2008-10-30 22:05:00,1.4737,1.47405,1.4736,1.47385,34300000.0
2008-10-30 22:06:00,1.47395,1.474,1.4724,1.4724,89200000.0
2008-10-30 22:07:00,1.4725,1.4739,1.4725,1.47325,192900000.0
2008-10-30 22:08:00,1.4734,1.47375,1.4732,1.4736,83300000.0
2008-10-30 22:09:00,1.4734,1.47345,1.47285,1.47315,115600000.0
2008-10-30 22:10:00,1.47315,1.47325,1.4729,1.47295,93100000.0
2008-10-30 22:11:00,1.4731,1.4735,1.4731,1.4733,72300000.0
2008-10-30 22:12:00,1.4734,1.47445,1.4733,1.47445,40600000.0
2008-10-30 22:13:00,1.47445,1.4748,1.4736,1.474,227400000.0
2008-10-30 22:14:00,1.474,1.4743,1.47355,1.4736,164400000.0
2008-10-30 22:15:00,1.4737,1.4737,1.47205,1.4724,205700000.0
2008-10-30 22:16:00,1.4723,1.4733,1.4723,1.47315,75000000.0
2008-10-30 22:17:00,1.47335,1.4738,1.4728,1.47355,145700000.0
2008-10-30 22:18:00,1.47355,1.4741,1.4734,1.47385,279800000.0
2008-10-30 22:19:00,1.4739,1.4744,1.4737,1.4744,181500000.0
2008-10-30 22:20:00,1.4743,1.4751,1.47415,1.47465,96100000.0
2008-10-30 22:21:00,1.4747,1.4752,1.4743,1.4744,168800000.0
2008-10-30 22:22:00,1.4744,1.47445,1.47305,1.47355,296700000.0
2008-10-30 22:23:00,1.4736,1.4737,1.4734,1.4735,70600000.0
2008-10-30 22:24:00,1.4734,1.4743,1.47335,1.4743,89600000.0
2008-10-30 22:25:00,1.47415,1.47465,1.47405,1.47455,91300000.0
2008-10-30 22:26:00,1.47445,1.47465,1.47425,1.47465,116000000.0
2008-10-30 22:27:00,1.47465,1.47505,1.47465,1.4749,64600000.0
2008-10-30 22:28:00,1.4748,1.4749,1.47375,1.47385,181200000.0
2008-10-30 22:29:00,1.47395,1.4744,1.4735,1.4737,194800000.0
2008-10-30 22:30:00,1.4737,1.47415,1.47315,1.47325,186600000.0
2008-10-30 22:31:00,1.47325,1.47325,1.4729,1.473,116900001.0
2008-10-30 22:32:00,1.47315,1.4732,1.47225,1.4723,64100000.0
2008-10-30 22:33:00,1.47245,1.47245,1.47225,1.47235,33300000.0
2008-10-30 22:34:00,1.47245,1.4725,1.47215,1.4723,144200000.0
2008-10-30 22:35:00,1.4723,1.47255,1.47225,1.47255,29200000.0
2008-10-30 22:36:00,1.4724,1.4725,1.4723,1.47235,48500000.0
2008-10-30 22:37:00,1.47235,1.47255,1.4721,1.47235,82900000.0
2008-10-30 22:38:00,1.47215,1.47235,1.4714,1.47145,125400000.0
2008-10-30 22:39:00,1.47145,1.472,1.47095,1.47095,95800000.0
2008-10-30 22:40:00,1.47105,1.4712,1.4701,1.4702,297500003.0
2008-10-30 22:41:00,1.47035,1.47035,1.4699,1.4702,57200000.0
2008-10-30 22:42:00,1.4702,1.4704,1.46975,1.4699,86600000.0
2008-10-30 22:43:00,1.47,1.4725,1.47,1.47125,203900000.0
2008-10-30 22:44:00,1.4715,1.47225,1.4707,1.47225,86000000.0
2008-10-30 22:45:00,1.471,1.47175,1.4705,1.47065,47200000.0
2008-10-30 22:46:00,1.47065,1.4708,1.4705,1.4706,24400000.0
2008-10-30 22:47:00,1.4705,1.47285,1.46985,1.47035,65100000.0
2008-10-30 22:48:00,1.47045,1.47245,1.46985,1.4706,288200000.0
2008-10-30 22:49:00,1.4705,1.4706,1.46965,1.47055,97300000.0
2008-10-30 22:50:00,1.4706,1.4706,1.46945,1.46945,55200000.0
2008-10-30 22:51:00,1.46965,1.46995,1.46945,1.4695,135000000.0
2008-10-30 22:52:00,1.46955,1.4696,1.4694,1.4695,204800000.0
2008-10-30 22:53:00,1.4695,1.4697,1.46885,1.46935,523600000.0
2008-10-30 22:54:00,1.4694,1.46995,1.4694,1.46955,253000000.0
2008-10-30 22:55:00,1.4697,1.4698,1.4689,1.46925,274000000.0
2008-10-30 22:56:00,1.4692,1.47005,1.4691,1.47005,13600000.0
2008-10-30 22:57:00,1.4701,1.47095,1.47005,1.47085,41200000.0
2008-10-30 22:58:00,1.47085,1.47095,1.4698,1.4706,191800000.0
2008-10-30 22:59:00,1.47055,1.4716,1.47005,1.471,46000000.0
2008-10-30 23:00:00,1.47095,1.4711,1.4708,1.4708,23000000.0
2008-10-30 23:01:00,1.47085,1.47165,1.47085,1.47165,11000000.0
2008-10-30 23:02:00,1.47015,1.4705,1.47015,1.4705,10000000.0
2008-10-30 23:03:00,1.4707,1.4715,1.4707,1.47145,12000000.0
2008-10-30 23:04:00,1.4715,1.4717,1.4715,1.4717,6000000.0
2008-10-30 23:05:00,1.4716,1.4716,1.471,1.47115,11000000.0
2008-10-30 23:06:00,1.4711,1.47165,1.47085,1.4716,24000000.0
2008-10-30 23:07:00,1.4716,1.4716,1.4716,1.4716,1000000.0
2008-10-30 23:08:00,1.4716,1.47425,1.4711,1.4741,68000000.0
2008-10-30 23:09:00,1.4741,1.4741,1.4711,1.47305,76200000.0
2008-10-30 23:10:00,1.4729,1.4732,1.47265,1.4732,21600000.0
2008-10-30 23:11:00,1.4732,1.47345,1.4714,1.47295,28800000.0
2008-10-30 23:12:00,1.4729,1.47305,1.4725,1.47255,30000000.0
2008-10-30 23:13:00,1.4725,1.4725,1.4717,1.4717,34800000.0
2008-10-30 23:14:00,1.4717,1.47205,1.4717,1.47195,32400000.0
2008-10-30 23:15:00,1.472,1.473,1.472,1.47285,39600000.0
2008-10-30 23:16:00,1.47285,1.4729,1.4724,1.47245,34800000.0
2008-10-30 23:17:00,1.4726,1.4728,1.47255,1.4728,31000000.0
2008-10-30 23:18:00,1.47275,1.47275,1.4726,1.4727,18000000.0
2008-10-30 23:19:00,1.47275,1.4728,1.4726,1.47275,13200000.0
2008-10-30 23:20:00,1.47275,1.47375,1.47275,1.47375,7200000.0
2008-10-30 23:21:00,1.47375,1.47375,1.47182,1.47315,81400000.0
2008-10-30 23:22:00,1.4732,1.4734,1.47305,1.47325,38400000.0
2008-10-30 23:23:00,1.47325,1.4733,1.47325,1.47325,7200000.0
2008-10-30 23:24:00,1.47255,1.47255,1.47255,1.47255,1200000.0
2008-10-30 23:25:00,1.47315,1.4732,1.47315,1.47315,8400000.0
2008-10-30 23:26:00,1.47315,1.47315,1.47295,1.47295,12400000.0
2008-10-30 23:27:00,1.47295,1.47295,1.47285,1.47285,8400000.0
2008-10-30 23:28:00,1.473,1.473,1.47295,1.47295,4800000.0
2008-10-30 23:29:00,1.4728,1.47305,1.4727,1.47295,33600000.0
2008-10-30 23:30:00,1.4729,1.47295,1.4728,1.47295,10800000.0
2008-10-30 23:31:00,1.47295,1.47295,1.4724,1.4725,21000000.0
2008-10-30 23:32:00,1.4726,1.4726,1.4724,1.47245,32400000.0
2008-10-30 23:33:00,1.4725,1.4725,1.4724,1.47245,78000000.0
2008-10-30 23:34:00,1.4724,1.47255,1.4719,1.47245,90000000.0
2008-10-30 23:35:00,1.47245,1.47245,1.47135,1.47225,65800000.0
2008-10-30 23:36:00,1.47225,1.4724,1.471,1.47105,136200000.0
2008-10-30 23:37:00,1.471,1.47245,1.47085,1.47205,104200000.0
2008-10-30 23:38:00,1.4722,1.47235,1.4715,1.47185,34800000.0
2008-10-30 23:39:00,1.4718,1.4718,1.47085,1.4716,232400000.0
2008-10-30 23:40:00,1.47125,1.47145,1.47035,1.47055,81800000.0
2008-10-30 23:41:00,1.4705,1.47105,1.4705,1.4706,51600000.0
2008-10-30 23:42:00,1.4709,1.4709,1.4705,1.47065,21600000.0
2008-10-30 23:43:00,1.4706,1.4717,1.47055,1.47155,56400000.0
2008-10-30 23:44:00,1.47155,1.4726,1.4713,1.47185,153200000.0
2008-10-30 23:45:00,1.47185,1.47185,1.47135,1.4714,18000000.0
2008-10-30 23:46:00,1.4714,1.4714,1.4714,1.4714,2400000.0
2008-10-30 23:47:00,1.4714,1.4714,1.47045,1.4711,89400000.0
2008-10-30 23:48:00,1.4711,1.4712,1.47045,1.4712,98400000.0
2008-10-30 23:49:00,1.4711,1.4714,1.4704,1.4705,125400000.0
2008-10-30 23:50:00,1.4706,1.4714,1.4704,1.4711,163200000.0
2008-10-30 23:51:00,1.471,1.4713,1.47095,1.4712,25200000.0
2008-10-30 23:52:00,1.4712,1.47165,1.4711,1.4714,36000000.0
2008-10-30 23:53:00,1.47135,1.47135,1.4712,1.47125,9600000.0
2008-10-30 23:54:00,1.47135,1.4714,1.47085,1.47095,27600000.0
2008-10-30 23:55:00,1.471,1.4714,1.47095,1.4711,50400000.0
2008-10-30 23:56:00,1.4712,1.4714,1.47115,1.4713,6000000.0
2008-10-30 23:57:00,1.47015,1.47195,1.47,1.4713,80400001.0
2008-10-30 23:58:00,1.4707,1.47215,1.47055,1.47195,62400000.0
2008-10-30 23:59:00,1.47205,1.47205,1.4719,1.472,32400000.0
2008-10-31 00:00:00,1.47195,1.4721,1.4719,1.47195,60000000.0
2008-10-31 00:01:00,1.472,1.47205,1.4718,1.4719,32400000.0
2008-10-31 00:02:00,1.47185,1.47185,1.4714,1.4716,25200000.0
2008-10-31 00:03:00,1.47175,1.47205,1.47175,1.47195,26400000.0
2008-10-31 00:04:00,1.47185,1.47205,1.47185,1.472,8400000.0
2008-10-31 00:05:00,1.4719,1.47205,1.4719,1.47195,8400000.0
2008-10-31 00:06:00,1.472,1.472,1.47195,1.472,3600000.0
2008-10-31 00:07:00,1.47205,1.47205,1.4718,1.4718,10800000.0
2008-10-31 00:08:00,1.47185,1.4721,1.4713,1.4716,62400000.0
2008-10-31 00:09:00,1.4715,1.4717,1.4714,1.4716,15600000.0
2008-10-31 00:10:00,1.47155,1.4718,1.4714,1.4718,51600000.0
2008-10-31 00:11:00,1.47185,1.4719,1.47125,1.4714,76800000.0
2008-10-31 00:12:00,1.4714,1.4716,1.4714,1.4714,80400000.0
2008-10-31 00:13:00,1.4714,1.4714,1.4714,1.4714,46800000.0
2008-10-31 00:14:00,1.4714,1.4714,1.4713,1.4713,27600000.0
2008-10-31 00:15:00,1.4713,1.4714,1.4713,1.4713,30000000.0
2008-10-31 00:16:00,1.4714,1.4714,1.4711,1.4711,342000010.0
2008-10-31 00:17:00,1.4701,1.4701,1.4698,1.4701,520800016.0
2008-10-31 00:18:00,1.4712,1.4714,1.4701,1.4704,520800016.0
2008-10-31 00:19:00,1.47045,1.47085,1.4704,1.4708,49200000.0
2008-10-31 00:20:00,1.47085,1.4709,1.47075,1.47075,6000000.0
2008-10-31 00:21:00,1.4709,1.47105,1.47075,1.47075,13200000.0
2008-10-31 00:22:00,1.4706,1.4706,1.4706,1.4706,6000000.0
2008-10-31 00:23:00,1.47065,1.47075,1.4706,1.47075,4800000.0
2008-10-31 00:24:00,1.47085,1.47085,1.47065,1.47065,7200000.0
2008-10-31 00:25:00,1.47023,1.47032,1.4702,1.47032,322800000.0
2008-10-31 00:26:00,1.47085,1.47155,1.47055,1.47135,99600000.0
2008-10-31 00:27:00,1.4709,1.47115,1.47035,1.4705,49200000.0
2008-10-31 00:28:00,1.4704,1.4707,1.4704,1.4706,12000000.0
2008-10-31 00:29:00,1.4706,1.47065,1.4706,1.4706,7200000.0
2008-10-31 00:30:00,1.47065,1.4707,1.4704,1.47045,32400000.0
2008-10-31 00:31:00,1.47055,1.4706,1.47035,1.4704,30000000.0
2008-10-31 00:32:00,1.4706,1.4707,1.4703,1.47065,33600000.0
2008-10-31 00:33:00,1.47065,1.4707,1.4704,1.4705,30000000.0
2008-10-31 00:34:00,1.47045,1.47065,1.47035,1.47045,10800000.0
2008-10-31 00:35:00,1.4704,1.4704,1.47035,1.47035,4800000.0
2008-10-31 00:36:00,1.47,1.4705,1.47,1.4705,18000000.0
2008-10-31 00:37:00,1.4708,1.47095,1.4708,1.47085,9600000.0
2008-10-31 00:38:00,1.4709,1.47095,1.4708,1.4708,19200000.0
2008-10-31 00:39:00,1.47085,1.47085,1.47085,1.47085,1200000.0
2008-10-31 00:40:00,1.47085,1.47085,1.4705,1.47085,34799999.0
2008-10-31 00:41:00,1.4709,1.47095,1.4709,1.4709,9600000.0
2008-10-31 00:42:00,1.4711,1.47125,1.47105,1.47115,9600000.0
2008-10-31 00:43:00,1.47115,1.47115,1.4708,1.4709,73200000.0
2008-10-31 00:44:00,1.4709,1.471,1.4709,1.4709,128400000.0
2008-10-31 00:45:00,1.4709,1.4709,1.4701,1.4703,98400000.0
2008-10-31 00:46:00,1.47035,1.47045,1.47035,1.47045,13200000.0
2008-10-31 00:47:00,1.4704,1.4704,1.47025,1.47025,4800000.0
2008-10-31 00:48:00,1.4703,1.4708,1.4703,1.4708,13200000.0
2008-10-31 00:49:00,1.4708,1.47085,1.4706,1.4706,28800000.0
2008-10-31 00:50:00,1.47065,1.47065,1.47055,1.47055,8400000.0
2008-10-31 00:51:00,1.4703,1.4703,1.4703,1.4703,7000000.0
2008-10-31 00:52:00,1.4705,1.4706,1.4705,1.4706,3600000.0
2008-10-31 00:53:00,1.47055,1.47055,1.4703,1.4705,8200000.0
2008-10-31 00:54:00,1.47055,1.47065,1.4704,1.47055,13200000.0
2008-10-31 00:55:00,1.47045,1.47045,1.47045,1.47045,6000000.0
2008-10-31 00:56:00,1.47045,1.4705,1.4702,1.4703,24000000.0
2008-10-31 00:57:00,1.47055,1.47075,1.47055,1.47075,3600000.0
2008-10-31 00:58:00,1.47065,1.47065,1.4706,1.4706,12000000.0
2008-10-31 00:59:00,1.47075,1.47115,1.4707,1.471,34800000.0
2008-10-31 01:00:00,1.471,1.471,1.4709,1.4709,44400000.0
2008-10-31 01:01:00,1.4713,1.4715,1.471,1.4712,117600000.0
2008-10-31 01:02:00,1.4712,1.4714,1.4712,1.4712,182400000.0
2008-10-31 01:03:00,1.4712,1.4712,1.47025,1.4706,52800000.0
2008-10-31 01:04:00,1.4707,1.471,1.47045,1.4709,42000000.0
2008-10-31 01:05:00,1.47105,1.4712,1.4705,1.47075,72000000.0
2008-10-31 01:06:00,1.4708,1.4709,1.4706,1.4706,19200000.0
2008-10-31 01:07:00,1.47065,1.47065,1.4706,1.47065,147600000.0
2008-10-31 01:08:00,1.47075,1.47135,1.47075,1.47135,38400000.0
2008-10-31 01:09:00,1.4713,1.47165,1.47105,1.4715,27600000.0
2008-10-31 01:10:00,1.4715,1.47155,1.471,1.471,25200000.0
2008-10-31 01:11:00,1.471,1.47115,1.471,1.471,93600000.0
2008-10-31 01:12:00,1.471,1.471,1.471,1.471,48000000.0
2008-10-31 01:13:00,1.471,1.471,1.4688,1.4688,303600000.0
2008-10-31 01:14:00,1.46895,1.46955,1.4689,1.4695,159600000.0
2008-10-31 01:15:00,1.46955,1.46955,1.46895,1.4691,138000000.0
2008-10-31 01:16:00,1.46915,1.4695,1.46915,1.4694,20400000.0
2008-10-31 01:17:00,1.46925,1.46925,1.46925,1.46925,6000000.0
2008-10-31 01:18:00,1.4693,1.4697,1.4693,1.4697,12000000.0
2008-10-31 01:19:00,1.4698,1.4698,1.4687,1.4688,90000000.0
2008-10-31 01:20:00,1.4688,1.46895,1.4682,1.46835,104600000.0
2008-10-31 01:21:00,1.4683,1.46845,1.4676,1.4676,104800000.0
2008-10-31 01:22:00,1.4676,1.46775,1.46625,1.4663,127199999.0
2008-10-31 01:23:00,1.4663,1.4674,1.4659,1.4669,234000000.0
2008-10-31 01:24:00,1.4669,1.4669,1.46555,1.466,310800000.0
2008-10-31 01:25:00,1.46585,1.466,1.4654,1.4656,88800000.0
2008-10-31 01:26:00,1.4657,1.46575,1.46555,1.46575,8400000.0
2008-10-31 01:27:00,1.4657,1.4657,1.46525,1.4655,115200000.0
2008-10-31 01:28:00,1.4656,1.46575,1.4653,1.4656,112799998.0
2008-10-31 01:29:00,1.4655,1.4656,1.46545,1.4655,26400000.0
2008-10-31 01:30:00,1.4654,1.4655,1.46525,1.4653,412800003.0
2008-10-31 01:31:00,1.46545,1.4655,1.4635,1.4638,512400003.0
2008-10-31 01:32:00,1.4638,1.4643,1.46315,1.4632,280799997.0
2008-10-31 01:33:00,1.4632,1.4639,1.4632,1.4638,50400000.0
2008-10-31 01:34:00,1.46395,1.46415,1.46395,1.46395,24000000.0
2008-10-31 01:35:00,1.464,1.4642,1.464,1.46405,24000000.0
2008-10-31 01:36:00,1.46415,1.4642,1.46415,1.4642,7200000.0
2008-10-31 01:37:00,1.4642,1.46435,1.46415,1.46435,13200000.0
2008-10-31 01:38:00,1.4644,1.46485,1.4644,1.46465,50400000.0
2008-10-31 01:39:00,1.4647,1.46495,1.4647,1.46475,20400000.0
2008-10-31 01:40:00,1.4648,1.4652,1.46465,1.46515,37200000.0
2008-10-31 01:41:00,1.4652,1.4656,1.4652,1.4656,19200000.0
2008-10-31 01:42:00,1.46555,1.46575,1.46545,1.4656,28800000.0
2008-10-31 01:43:00,1.46565,1.46565,1.4655,1.4656,18000000.0
2008-10-31 01:44:00,1.46555,1.4656,1.4655,1.4656,12000000.0
2008-10-31 01:45:00,1.4655,1.46585,1.4655,1.4656,50400000.0
2008-10-31 01:46:00,1.46565,1.46565,1.46485,1.465,43200000.0
2008-10-31 01:47:00,1.46505,1.4654,1.465,1.4653,31200000.0
2008-10-31 01:48:00,1.46535,1.46565,1.4653,1.4655,27600000.0
2008-10-31 01:49:00,1.46575,1.4659,1.4653,1.4658,40800000.0
2008-10-31 01:50:00,1.46575,1.46585,1.46555,1.4657,24000000.0
2008-10-31 01:51:00,1.46575,1.46625,1.46575,1.46625,7200000.0
2008-10-31 01:52:00,1.4664,1.4669,1.4663,1.46685,32400000.0
2008-10-31 01:53:00,1.4669,1.4669,1.46605,1.46605,45600000.0
2008-10-31 01:54:00,1.466,1.46645,1.46585,1.4661,50400000.0
2008-10-31 01:55:00,1.46585,1.46595,1.46495,1.46525,116400000.0
2008-10-31 01:56:00,1.465,1.46545,1.465,1.46515,156000000.0
2008-10-31 01:57:00,1.46495,1.4652,1.46495,1.4652,26400000.0
2008-10-31 01:58:00,1.4652,1.46535,1.4652,1.46525,98400000.0
2008-10-31 01:59:00,1.46525,1.4659,1.46525,1.4658,166000000.0
2008-10-31 02:00:00,1.4661,1.4668,1.4661,1.4666,79000000.0
2008-10-31 02:01:00,1.46655,1.4673,1.4663,1.4663,76000000.0
2008-10-31 02:02:00,1.46645,1.4665,1.46635,1.4665,48600000.0
2008-10-31 02:03:00,1.46645,1.467,1.4664,1.4668,72400000.0
2008-10-31 02:04:00,1.4668,1.4668,1.4654,1.46555,69600000.0
2008-10-31 02:05:00,1.4656,1.46625,1.46225,1.4623,139200000.0
2008-10-31 02:06:00,1.46255,1.4636,1.4623,1.4627,152400000.0
2008-10-31 02:07:00,1.46275,1.46305,1.4622,1.46265,172800000.0
2008-10-31 02:08:00,1.46225,1.46315,1.46225,1.46275,144000000.0
2008-10-31 02:09:00,1.4627,1.46325,1.4625,1.46325,66000000.0
2008-10-31 02:10:00,1.46325,1.46345,1.4625,1.46265,168000000.0
2008-10-31 02:11:00,1.46265,1.46295,1.46265,1.4627,52200000.0
2008-10-31 02:12:00,1.4627,1.4627,1.46265,1.46265,35000000.0
2008-10-31 02:13:00,1.46265,1.4631,1.46265,1.4631,20400000.0
2008-10-31 02:14:00,1.4631,1.46315,1.4625,1.46265,58800000.0
2008-10-31 02:15:00,1.46265,1.46265,1.4625,1.46255,31200000.0
2008-10-31 02:16:00,1.4626,1.46265,1.4624,1.4625,26400000.0
2008-10-31 02:17:00,1.4625,1.4629,1.46215,1.4628,66200000.0
2008-10-31 02:18:00,1.4628,1.46315,1.46275,1.46285,19200000.0
2008-10-31 02:19:00,1.46285,1.4629,1.4628,1.46285,36000000.0
2008-10-31 02:20:00,1.46285,1.4637,1.46265,1.4637,134400000.0
2008-10-31 02:21:00,1.4637,1.46375,1.4636,1.46375,30000000.0
2008-10-31 02:22:00,1.4637,1.46395,1.46345,1.4635,99000000.0
2008-10-31 02:23:00,1.4634,1.46355,1.46235,1.46245,175400000.0
2008-10-31 02:24:00,1.46245,1.46245,1.46025,1.4618,259200000.0
2008-10-31 02:25:00,1.46185,1.46205,1.46185,1.46185,78000000.0
2008-10-31 02:26:00,1.46205,1.46205,1.46185,1.46185,87800000.0
2008-10-31 02:27:00,1.46185,1.46245,1.4617,1.4619,119000000.0
2008-10-31 02:28:00,1.4619,1.4619,1.46165,1.46165,36600000.0
2008-10-31 02:29:00,1.4617,1.46255,1.4615,1.4623,151600000.0
2008-10-31 02:30:00,1.46215,1.46275,1.4617,1.4625,123200000.0
2008-10-31 02:31:00,1.46255,1.4631,1.4619,1.46305,277200000.0
2008-10-31 02:32:00,1.4632,1.4632,1.4618,1.46295,315600000.0
2008-10-31 02:33:00,1.4629,1.4629,1.46215,1.4622,315600000.0
2008-10-31 02:34:00,1.46185,1.46285,1.4616,1.46235,309400000.0
2008-10-31 02:35:00,1.46245,1.463,1.4623,1.46295,459600000.0
2008-10-31 02:36:00,1.4629,1.463,1.46275,1.46295,267600000.0
2008-10-31 02:37:00,1.4629,1.46305,1.4615,1.46175,313200000.0
2008-10-31 02:38:00,1.4617,1.4618,1.4611,1.46125,135600000.0
2008-10-31 02:39:00,1.46125,1.4614,1.46085,1.46115,391200000.0
2008-10-31 02:40:00,1.461,1.46175,1.46085,1.4613,320400000.0
2008-10-31 02:41:00,1.4612,1.46155,1.4608,1.46095,428400000.0
2008-10-31 02:42:00,1.46095,1.46135,1.46055,1.46125,313200000.0
2008-10-31 02:43:00,1.4613,1.46135,1.46075,1.4612,423200000.0
2008-10-31 02:44:00,1.46125,1.4613,1.45965,1.45985,236400000.0
2008-10-31 02:45:00,1.4598,1.4601,1.45975,1.46,200400000.0
2008-10-31 02:46:00,1.46,1.4608,1.46,1.46075,325600000.0
2008-10-31 02:47:00,1.4608,1.4608,1.4603,1.46035,247200000.0
2008-10-31 02:48:00,1.46035,1.4605,1.46035,1.46035,108000000.0
2008-10-31 02:49:00,1.46055,1.461,1.46035,1.46065,246600000.0
2008-10-31 02:50:00,1.4608,1.4608,1.4603,1.46035,323600000.0
2008-10-31 02:51:00,1.46035,1.4608,1.4602,1.46065,344400000.0
2008-10-31 02:52:00,1.46055,1.4613,1.4602,1.461,490200000.0
2008-10-31 02:53:00,1.46115,1.462,1.4609,1.46195,271200000.0
2008-10-31 02:54:00,1.46195,1.4621,1.4597,1.46105,439200000.0
2008-10-31 02:55:00,1.46125,1.46295,1.46005,1.46155,816800000.0
2008-10-31 02:56:00,1.4616,1.4619,1.46103,1.46125,457200000.0
2008-10-31 02:57:00,1.46135,1.46145,1.4598,1.46075,454000000.0
2008-10-31 02:58:00,1.4606,1.46095,1.45865,1.45865,297200000.0
2008-10-31 02:59:00,1.4588,1.4588,1.4569,1.45735,274800000.0
2008-10-31 03:00:00,1.4574,1.45795,1.45735,1.4576,273600000.0
2008-10-31 03:01:00,1.4578,1.4583,1.4578,1.4583,52800000.0
2008-10-31 03:02:00,1.4583,1.4583,1.4569,1.4569,113800000.0
2008-10-31 03:03:00,1.4569,1.4576,1.45595,1.45595,196200000.0
2008-10-31 03:04:00,1.45595,1.45775,1.45565,1.4576,445200000.0
2008-10-31 03:05:00,1.4577,1.45805,1.45745,1.4576,151200000.0
2008-10-31 03:06:00,1.45755,1.45815,1.45625,1.45815,273600000.0
2008-10-31 03:07:00,1.4582,1.4589,1.4582,1.4589,181000000.0
2008-10-31 03:08:00,1.45885,1.4592,1.45825,1.45915,330600000.0
2008-10-31 03:09:00,1.4592,1.45925,1.45805,1.45825,400800000.0
2008-10-31 03:10:00,1.45825,1.45885,1.4582,1.45875,157200000.0
2008-10-31 03:11:00,1.4589,1.4589,1.4587,1.45885,30000000.0
2008-10-31 03:12:00,1.4588,1.45935,1.4582,1.45885,204000000.0
2008-10-31 03:13:00,1.45885,1.46005,1.4586,1.45995,100800000.0
2008-10-31 03:14:00,1.45985,1.45985,1.45985,1.45985,40800000.0
2008-10-31 03:15:00,1.45985,1.46015,1.45935,1.46005,47200000.0
2008-10-31 03:16:00,1.4602,1.46065,1.45995,1.46065,72600000.0
2008-10-31 03:17:00,1.4603,1.46065,1.46015,1.46065,60000000.0
2008-10-31 03:18:00,1.4606,1.4606,1.4606,1.4606,8400000.0
2008-10-31 03:19:00,1.4606,1.4608,1.4606,1.4608,10000000.0
2008-10-31 03:20:00,1.46085,1.46085,1.4604,1.46055,77200000.0
2008-10-31 03:21:00,1.4606,1.46065,1.4605,1.46065,50400000.0
2008-10-31 03:22:00,1.4606,1.46065,1.4605,1.4606,58800000.0
2008-10-31 03:23:00,1.4606,1.4609,1.4605,1.4605,126600000.0
2008-10-31 03:24:00,1.46045,1.46065,1.45985,1.46045,119400000.0
2008-10-31 03:25:00,1.4604,1.46065,1.46025,1.4606,92000000.0
2008-10-31 03:26:00,1.46055,1.4607,1.4594,1.4599,292800000.0
2008-10-31 03:27:00,1.46,1.4602,1.4596,1.4598,300000000.0
2008-10-31 03:28:00,1.4598,1.46025,1.4598,1.4602,205200000.0
2008-10-31 03:29:00,1.46015,1.46025,1.45955,1.45955,190800000.0
2008-10-31 03:30:00,1.4594,1.46035,1.45935,1.45955,324000000.0
2008-10-31 03:31:00,1.4595,1.45995,1.4594,1.4599,73200000.0
2008-10-31 03:32:00,1.45985,1.46025,1.4592,1.4592,585600000.0
2008-10-31 03:33:00,1.45935,1.45975,1.45935,1.45975,44400000.0
2008-10-31 03:34:00,1.45975,1.4599,1.4595,1.45975,770400000.0
2008-10-31 03:35:00,1.4596,1.45985,1.4595,1.4597,912000000.0
2008-10-31 03:36:00,1.45965,1.4603,1.4596,1.4598,464400000.0
2008-10-31 03:37:00,1.45985,1.46055,1.45985,1.46025,201600000.0
2008-10-31 03:38:00,1.46025,1.4603,1.45975,1.4602,296400000.0
2008-10-31 03:39:00,1.4601,1.46035,1.45975,1.46035,30000000.0
2008-10-31 03:40:00,1.46035,1.46035,1.46035,1.46035,12000000.0
2008-10-31 03:41:00,1.46035,1.46035,1.46035,1.46035,4800000.0
2008-10-31 03:42:00,1.46035,1.46085,1.46035,1.46085,30000000.0
2008-10-31 03:43:00,1.46085,1.46085,1.46025,1.46035,27600000.0
2008-10-31 03:44:00,1.4602,1.46035,1.4596,1.4601,66000000.0
2008-10-31 03:45:00,1.45975,1.45985,1.45975,1.4598,14400000.0
2008-10-31 03:46:00,1.45975,1.4599,1.45765,1.45795,537600000.0
2008-10-31 03:47:00,1.45785,1.45845,1.45775,1.45815,571200000.0
2008-10-31 03:48:00,1.45815,1.45865,1.45715,1.45865,369600000.0
2008-10-31 03:49:00,1.4587,1.4587,1.458,1.45825,33600000.0
2008-10-31 03:50:00,1.45825,1.4596,1.45795,1.45885,84000000.0
2008-10-31 03:51:00,1.4589,1.4593,1.45885,1.459,36000000.0
2008-10-31 03:52:00,1.459,1.4596,1.45875,1.4595,103200000.0
2008-10-31 03:53:00,1.4595,1.4596,1.4588,1.4595,58800000.0
2008-10-31 03:54:00,1.4596,1.4596,1.45835,1.45885,98400000.0
2008-10-31 03:55:00,1.45832,1.45848,1.4582,1.45845,95000000.0
2008-10-31 03:56:00,1.4589,1.45955,1.45835,1.4595,43200000.0
2008-10-31 03:57:00,1.45955,1.4605,1.4595,1.46,57600000.0
2008-10-31 03:58:00,1.46005,1.4602,1.4598,1.46005,45600000.0
2008-10-31 03:59:00,1.46015,1.46015,1.4598,1.46005,20400000.0
2008-10-31 04:00:00,1.45995,1.46085,1.4597,1.4605,49200000.0
2008-10-31 04:01:00,1.4604,1.4605,1.4603,1.46035,8400000.0
2008-10-31 04:02:00,1.46035,1.4608,1.46035,1.46075,26400000.0
2008-10-31 04:03:00,1.4607,1.4607,1.4601,1.4602,54000000.0
2008-10-31 04:04:00,1.46025,1.46055,1.45995,1.46005,55200000.0
2008-10-31 04:05:00,1.45995,1.461,1.45985,1.45985,96800000.0
2008-10-31 04:06:00,1.45985,1.46105,1.45985,1.46105,62400000.0
2008-10-31 04:07:00,1.461,1.46115,1.461,1.46105,24000000.0
2008-10-31 04:08:00,1.46105,1.46155,1.46095,1.4615,60000000.0
2008-10-31 04:09:00,1.4616,1.4616,1.461,1.4612,69600000.0
2008-10-31 04:10:00,1.4612,1.4612,1.4612,1.4612,2400000.0
2008-10-31 04:11:00,1.4612,1.46125,1.46035,1.46105,50400000.0
2008-10-31 04:12:00,1.46115,1.4616,1.46105,1.4615,87000000.0
2008-10-31 04:13:00,1.4615,1.46185,1.4614,1.4615,57600000.0
2008-10-31 04:14:00,1.4615,1.46185,1.46135,1.4615,28800000.0
2008-10-31 04:15:00,1.46135,1.4617,1.46135,1.46155,45400000.0
2008-10-31 04:16:00,1.46155,1.46165,1.4614,1.46165,54000000.0
2008-10-31 04:17:00,1.46155,1.4616,1.4615,1.46155,18000000.0
2008-10-31 04:18:00,1.4617,1.4619,1.4615,1.4615,6000000.0
2008-10-31 04:19:00,1.46155,1.4621,1.4613,1.46155,39400000.0
2008-10-31 04:20:00,1.4616,1.46205,1.46135,1.46205,45600000.0
2008-10-31 04:21:00,1.4621,1.4621,1.46145,1.46145,25200000.0
2008-10-31 04:22:00,1.46155,1.46155,1.4615,1.46155,10800000.0
2008-10-31 04:23:00,1.46155,1.46175,1.4613,1.46155,39600000.0
2008-10-31 04:24:00,1.46155,1.46155,1.46125,1.46145,37200000.0
2008-10-31 04:25:00,1.46145,1.46155,1.4614,1.4615,18000000.0
2008-10-31 04:26:00,1.4615,1.46165,1.4608,1.4615,120400000.0
2008-10-31 04:27:00,1.4615,1.4622,1.4614,1.46185,80000000.0
2008-10-31 04:28:00,1.4618,1.4619,1.4615,1.46185,15600000.0
2008-10-31 04:29:00,1.46185,1.46195,1.46105,1.46125,95600000.0
2008-10-31 04:30:00,1.4612,1.4618,1.4611,1.46145,38400000.0
2008-10-31 04:31:00,1.4615,1.46175,1.46105,1.4616,87600000.0
2008-10-31 04:32:00,1.4616,1.462,1.4616,1.462,43200000.0
2008-10-31 04:33:00,1.46215,1.4623,1.46215,1.46215,8400000.0
2008-10-31 04:34:00,1.46215,1.4623,1.46205,1.4621,15600000.0
2008-10-31 04:35:00,1.46215,1.46215,1.4615,1.4618,71000000.0
2008-10-31 04:36:00,1.46175,1.46235,1.46165,1.46175,63600000.0
2008-10-31 04:37:00,1.4617,1.46235,1.4616,1.46175,53400000.0
2008-10-31 04:38:00,1.46175,1.46175,1.46165,1.46165,42600000.0
2008-10-31 04:39:00,1.46165,1.46205,1.4616,1.46165,67200000.0
2008-10-31 04:40:00,1.46165,1.46165,1.46165,1.46165,30000000.0
2008-10-31 04:41:00,1.46165,1.46175,1.46165,1.46165,6000000.0
2008-10-31 04:42:00,1.46175,1.4618,1.46165,1.46165,45600000.0
2008-10-31 04:43:00,1.46185,1.46185,1.4616,1.46165,14400000.0
2008-10-31 04:44:00,1.46175,1.46195,1.46165,1.4617,35800000.0
2008-10-31 04:45:00,1.4617,1.46195,1.46165,1.4619,19000000.0
2008-10-31 04:46:00,1.46195,1.46195,1.46165,1.46195,27600000.0
2008-10-31 04:47:00,1.4619,1.46225,1.46165,1.4619,97400000.0
2008-10-31 04:48:00,1.4619,1.4621,1.4616,1.4616,59600000.0
2008-10-31 04:49:00,1.4616,1.46215,1.46145,1.46165,130000000.0
2008-10-31 04:50:00,1.4617,1.462,1.46155,1.4619,100200000.0
2008-10-31 04:51:00,1.4619,1.46205,1.4617,1.46195,72000000.0
2008-10-31 04:52:00,1.4619,1.4621,1.46175,1.46195,69600000.0
2008-10-31 04:53:00,1.46195,1.46195,1.4615,1.46185,61400000.0
2008-10-31 04:54:00,1.46175,1.4622,1.46175,1.46195,134800000.0
2008-10-31 04:55:00,1.46185,1.4619,1.46175,1.46185,49200000.0
2008-10-31 04:56:00,1.4618,1.4619,1.4618,1.4619,5800000.0
2008-10-31 04:57:00,1.4619,1.4619,1.46175,1.46175,22400000.0
2008-10-31 04:58:00,1.46175,1.46235,1.46175,1.4619,76800000.0
2008-10-31 04:59:00,1.4619,1.462,1.4618,1.46195,55600000.0
2008-10-31 05:00:00,1.4622,1.46245,1.46185,1.4619,38800000.0
2008-10-31 05:01:00,1.4619,1.4622,1.46185,1.4622,19800000.0
2008-10-31 05:02:00,1.4622,1.4625,1.46195,1.4624,43200000.0
2008-10-31 05:03:00,1.4624,1.4624,1.46235,1.4624,20600000.0
2008-10-31 05:04:00,1.46245,1.46245,1.46235,1.46235,14600000.0
2008-10-31 05:05:00,1.46235,1.46295,1.46235,1.4625,49600000.0
2008-10-31 05:06:00,1.4625,1.46255,1.46235,1.46235,20400000.0
2008-10-31 05:07:00,1.4624,1.46265,1.46235,1.4624,33800000.0
2008-10-31 05:08:00,1.46255,1.4626,1.4624,1.4624,6000000.0
2008-10-31 05:09:00,1.46245,1.46245,1.46235,1.46235,5400000.0
2008-10-31 05:10:00,1.46235,1.4625,1.46185,1.46205,126600000.0
2008-10-31 05:11:00,1.46225,1.4625,1.4622,1.46235,85800000.0
2008-10-31 05:12:00,1.46235,1.4625,1.46195,1.4624,22000000.0
2008-10-31 05:13:00,1.46225,1.4624,1.4621,1.46235,54200000.0
2008-10-31 05:14:00,1.46235,1.4624,1.46215,1.46235,58800000.0
2008-10-31 05:15:00,1.46235,1.46235,1.46235,1.46235,20400000.0
2008-10-31 05:16:00,1.46235,1.46235,1.4622,1.4622,12600000.0
2008-10-31 05:17:00,1.4622,1.46245,1.462,1.46235,63600000.0
2008-10-31 05:18:00,1.46235,1.46235,1.46235,1.46235,12000000.0
2008-10-31 05:19:00,1.46235,1.46235,1.46235,1.46235,1200000.0
2008-10-31 05:20:00,1.46235,1.46235,1.46235,1.46235,14400000.0
2008-10-31 05:21:00,1.46235,1.4624,1.46225,1.4624,22200000.0
2008-10-31 05:22:00,1.46245,1.4626,1.4623,1.46235,30600000.0
2008-10-31 05:23:00,1.46235,1.4625,1.46225,1.46245,24000000.0
2008-10-31 05:24:00,1.4625,1.46255,1.46225,1.4625,89800000.0
2008-10-31 05:25:00,1.4625,1.4626,1.46235,1.46245,12600000.0
2008-10-31 05:26:00,1.4624,1.46255,1.4623,1.46235,41400000.0
2008-10-31 05:27:00,1.46225,1.4625,1.4622,1.4625,57000000.0
2008-10-31 05:28:00,1.4625,1.4625,1.46225,1.4624,31400000.0
2008-10-31 05:29:00,1.46245,1.46265,1.46215,1.46265,64400000.0
2008-10-31 05:30:00,1.46265,1.46275,1.46255,1.46275,20600000.0
2008-10-31 05:31:00,1.4628,1.46295,1.46265,1.46275,39000000.0
2008-10-31 05:32:00,1.46275,1.463,1.46275,1.4629,74800000.0
2008-10-31 05:33:00,1.4628,1.46285,1.46275,1.46285,10200000.0
2008-10-31 05:34:00,1.4629,1.4629,1.46275,1.46275,10600000.0
2008-10-31 05:35:00,1.46275,1.463,1.46275,1.463,38600000.0
2008-10-31 05:36:00,1.463,1.4635,1.463,1.4635,29200000.0
2008-10-31 05:37:00,1.46345,1.4636,1.46345,1.4635,18400000.0
2008-10-31 05:38:00,1.4635,1.46425,1.4634,1.46425,42600000.0
2008-10-31 05:39:00,1.4644,1.4645,1.46365,1.46365,89200000.0
2008-10-31 05:40:00,1.4638,1.4638,1.46365,1.46375,26800000.0
2008-10-31 05:41:00,1.4638,1.4638,1.46315,1.46325,24600000.0
2008-10-31 05:42:00,1.46325,1.4633,1.4631,1.46325,36000000.0
2008-10-31 05:43:00,1.4631,1.46325,1.4631,1.46325,10800000.0
2008-10-31 05:44:00,1.46325,1.46325,1.463,1.46305,12000000.0
2008-10-31 05:45:00,1.46245,1.46325,1.46245,1.46325,15600000.0
2008-10-31 05:46:00,1.46325,1.4636,1.4632,1.46325,25200000.0
2008-10-31 05:47:00,1.46325,1.46325,1.46325,1.46325,2400000.0
2008-10-31 05:48:00,1.46325,1.46325,1.46325,1.46325,3600000.0
2008-10-31 05:49:00,1.46335,1.46373,1.46321,1.46357,133400000.0
2008-10-31 05:50:00,1.46325,1.46375,1.46315,1.46375,50400000.0
2008-10-31 05:51:00,1.46375,1.4638,1.4631,1.46375,60000000.0
2008-10-31 05:52:00,1.46375,1.46375,1.46315,1.46315,14400000.0
2008-10-31 05:53:00,1.46405,1.46455,1.46405,1.46425,7200000.0
2008-10-31 05:54:00,1.46425,1.46475,1.4641,1.46425,19200000.0
2008-10-31 05:55:00,1.46425,1.46425,1.4642,1.46425,44400000.0
2008-10-31 05:56:00,1.46425,1.46425,1.46405,1.4641,30000000.0
2008-10-31 05:57:00,1.4641,1.4641,1.4635,1.4638,38800000.0
2008-10-31 05:58:00,1.4638,1.4638,1.46175,1.46285,74800000.0
2008-10-31 05:59:00,1.4629,1.46345,1.4621,1.46325,111200000.0
2008-10-31 06:00:00,1.4634,1.4638,1.46325,1.4638,36600000.0
2008-10-31 06:01:00,1.4638,1.464,1.4638,1.464,40000000.0
2008-10-31 06:02:00,1.46355,1.46385,1.4635,1.46365,34800000.0
2008-10-31 06:03:00,1.4638,1.4639,1.46325,1.46325,67200000.0
2008-10-31 06:04:00,1.46325,1.46355,1.46325,1.4635,25200000.0
2008-10-31 06:05:00,1.4636,1.46375,1.46305,1.46325,89200000.0
2008-10-31 06:06:00,1.46325,1.4637,1.4621,1.46225,68200000.0
2008-10-31 06:07:00,1.46225,1.46225,1.46225,1.46225,55200000.0
2008-10-31 06:08:00,1.46225,1.46275,1.46225,1.46275,52800000.0
2008-10-31 06:09:00,1.46275,1.46275,1.4622,1.46225,51600000.0
2008-10-31 06:10:00,1.46225,1.46225,1.46225,1.46225,32400000.0
2008-10-31 06:11:00,1.4622,1.4622,1.4622,1.4622,3600000.0
2008-10-31 06:12:00,1.46225,1.4627,1.4621,1.4621,4600000.0
2008-10-31 06:13:00,1.46225,1.46225,1.46225,1.46225,21600000.0
2008-10-31 06:14:00,1.46225,1.46225,1.46225,1.46225,15600000.0
2008-10-31 06:15:00,1.46225,1.46225,1.46225,1.46225,28800000.0
2008-10-31 06:16:00,1.46225,1.46225,1.46225,1.46225,12000000.0
2008-10-31 06:17:00,1.46225,1.4624,1.4622,1.46225,18000000.0
2008-10-31 06:18:00,1.46225,1.4624,1.46225,1.46225,26400000.0
2008-10-31 06:19:00,1.4623,1.4623,1.46225,1.46225,20400000.0
2008-10-31 06:20:00,1.46225,1.46225,1.46225,1.46225,8400000.0
2008-10-31 06:21:00,1.46225,1.46375,1.4622,1.46375,48000000.0
2008-10-31 06:22:00,1.4641,1.46495,1.4641,1.4649,22800000.0
2008-10-31 06:23:00,1.4649,1.4649,1.4636,1.46375,24000000.0
2008-10-31 06:24:00,1.46375,1.4638,1.46285,1.46295,45000000.0
2008-10-31 06:25:00,1.4624,1.46265,1.4621,1.46245,63600000.0
2008-10-31 06:26:00,1.4626,1.4626,1.4622,1.46255,80400000.0
2008-10-31 06:27:00,1.4623,1.46265,1.4622,1.46255,51600000.0
2008-10-31 06:28:00,1.46265,1.46335,1.46215,1.46215,38400000.0
2008-10-31 06:29:00,1.4625,1.46289,1.46225,1.46241,966200002.0
2008-10-31 06:30:00,1.4625,1.4632,1.4625,1.46305,36000000.0
2008-10-31 06:31:00,1.46305,1.4633,1.46275,1.46295,51600000.0
2008-10-31 06:32:00,1.46295,1.4631,1.4628,1.46305,54000000.0
2008-10-31 06:33:00,1.46315,1.4634,1.46305,1.4634,10800000.0
2008-10-31 06:34:00,1.4635,1.46385,1.46265,1.46375,45600000.0
2008-10-31 06:35:00,1.46375,1.46375,1.46375,1.46375,24000000.0
2008-10-31 06:36:00,1.4638,1.46395,1.4638,1.46395,2000000.0
2008-10-31 06:37:00,1.46405,1.46405,1.46365,1.46375,15800000.0
2008-10-31 06:38:00,1.46375,1.46375,1.46375,1.46375,30000000.0
2008-10-31 06:39:00,1.46375,1.4639,1.46365,1.46375,50400000.0
2008-10-31 06:40:00,1.46375,1.46395,1.46375,1.46395,21200000.0
2008-10-31 06:41:00,1.46395,1.46395,1.4638,1.46385,15600000.0
2008-10-31 06:42:00,1.46385,1.46395,1.4635,1.46385,26400000.0
2008-10-31 06:43:00,1.4638,1.46395,1.4638,1.46395,38000000.0
2008-10-31 06:44:00,1.46395,1.46395,1.4637,1.46385,40800000.0
2008-10-31 06:45:00,1.46385,1.46385,1.4638,1.46385,46800000.0
2008-10-31 06:46:00,1.46385,1.46385,1.4638,1.46385,30000000.0
2008-10-31 06:47:00,1.4638,1.46385,1.4635,1.46375,13200000.0
2008-10-31 06:48:00,1.46385,1.46385,1.4637,1.4637,13200000.0
2008-10-31 06:49:00,1.46375,1.46375,1.46235,1.4631,45400000.0
2008-10-31 06:50:00,1.4627,1.4631,1.4623,1.4623,55000000.0
2008-10-31 06:51:00,1.46305,1.46325,1.46305,1.46325,14400000.0
2008-10-31 06:52:00,1.46325,1.46325,1.4631,1.4631,18000000.0
2008-10-31 06:53:00,1.4631,1.46315,1.46305,1.46315,21600000.0
2008-10-31 06:54:00,1.4632,1.46365,1.4632,1.46365,28800000.0
2008-10-31 06:55:00,1.46385,1.46385,1.4625,1.46335,24000000.0
2008-10-31 06:56:00,1.46335,1.46335,1.462,1.46225,50400000.0
2008-10-31 06:57:00,1.4624,1.46295,1.46205,1.46225,162000000.0
2008-10-31 06:58:00,1.46225,1.46345,1.46225,1.46345,121200000.0
2008-10-31 06:59:00,1.4632,1.4633,1.46095,1.46175,428400000.0
2008-10-31 07:00:00,1.4612,1.46135,1.45995,1.4605,89800000.0
2008-10-31 07:01:00,1.46035,1.46095,1.4574,1.4577,79000000.0
2008-10-31 07:02:00,1.4578,1.45985,1.4578,1.45985,287000000.0
2008-10-31 07:03:00,1.45985,1.46095,1.45915,1.4607,79200000.0
2008-10-31 07:04:00,1.46075,1.461,1.45985,1.46035,52800000.0
2008-10-31 07:05:00,1.46035,1.46105,1.46025,1.46105,79200000.0
2008-10-31 07:06:00,1.46105,1.4628,1.46025,1.4613,82800000.0
2008-10-31 07:07:00,1.4611,1.4637,1.4611,1.4637,183600000.0
2008-10-31 07:08:00,1.4637,1.4637,1.46155,1.4617,121200000.0
2008-10-31 07:09:00,1.4616,1.46185,1.45975,1.46185,292800000.0
2008-10-31 07:10:00,1.46125,1.46215,1.46125,1.46215,8400000.0
2008-10-31 07:11:00,1.46175,1.46305,1.46175,1.463,460800002.0
2008-10-31 07:12:00,1.463,1.4632,1.463,1.4632,510000000.0
2008-10-31 07:13:00,1.4632,1.4632,1.4632,1.4632,24000000.0
2008-10-31 07:14:00,1.46328,1.46373,1.46265,1.46315,520400001.0
2008-10-31 07:15:00,1.46345,1.46345,1.46285,1.46285,20400000.0
2008-10-31 07:16:00,1.46295,1.46395,1.4627,1.4638,42000000.0
2008-10-31 07:17:00,1.4637,1.464,1.4637,1.464,165400000.0
2008-10-31 07:18:00,1.4637,1.4645,1.4637,1.4643,297600000.0
2008-10-31 07:19:00,1.4643,1.46485,1.4642,1.46445,338400000.0
2008-10-31 07:20:00,1.4645,1.4649,1.46445,1.4647,216000000.0
2008-10-31 07:21:00,1.4647,1.46515,1.4647,1.4648,111600000.0
2008-10-31 07:22:00,1.4649,1.4651,1.4647,1.46475,45600000.0
2008-10-31 07:23:00,1.46465,1.46495,1.4645,1.4647,95600000.0
2008-10-31 07:24:00,1.46485,1.465,1.4647,1.465,32000000.0
2008-10-31 07:25:00,1.46495,1.46495,1.4647,1.4648,181200000.0
2008-10-31 07:26:00,1.4648,1.465,1.4647,1.4648,214800000.0
2008-10-31 07:27:00,1.4648,1.4652,1.4646,1.4646,199200000.0
2008-10-31 07:28:00,1.4646,1.4649,1.46385,1.4646,190400000.0
2008-10-31 07:29:00,1.4646,1.4651,1.4646,1.46505,144000000.0
2008-10-31 07:30:00,1.4651,1.46515,1.4648,1.46495,18000000.0
2008-10-31 07:31:00,1.465,1.46515,1.46375,1.4639,336400000.0
2008-10-31 07:32:00,1.4639,1.4649,1.4639,1.46455,96000000.0
2008-10-31 07:33:00,1.46445,1.4646,1.464,1.4641,186000000.0
2008-10-31 07:34:00,1.4641,1.4646,1.46395,1.4641,142800000.0
2008-10-31 07:35:00,1.4641,1.46455,1.46335,1.46395,108000000.0
2008-10-31 07:36:00,1.464,1.46415,1.46245,1.4625,233200000.0
2008-10-31 07:37:00,1.4625,1.4631,1.4624,1.4627,89400000.0
2008-10-31 07:38:00,1.46295,1.4647,1.46235,1.4627,134700000.0
2008-10-31 07:39:00,1.4627,1.4631,1.4626,1.463,124200000.0
2008-10-31 07:40:00,1.4631,1.46315,1.46245,1.4629,55200000.0
2008-10-31 07:41:00,1.46305,1.46365,1.46255,1.4636,39600000.0
2008-10-31 07:42:00,1.4638,1.4645,1.4628,1.4645,106800000.0
2008-10-31 07:43:00,1.4646,1.4647,1.46375,1.4645,45600000.0
2008-10-31 07:44:00,1.46455,1.4646,1.464,1.4646,28800000.0
2008-10-31 07:45:00,1.46455,1.46485,1.4645,1.46475,25200000.0
2008-10-31 07:46:00,1.4647,1.46475,1.4641,1.4641,61200000.0
2008-10-31 07:47:00,1.4642,1.4646,1.4641,1.4641,55200000.0
2008-10-31 07:48:00,1.4642,1.4642,1.4642,1.4642,4800000.0
2008-10-31 07:49:00,1.4642,1.4642,1.4642,1.4642,76800000.0
2008-10-31 07:50:00,1.4642,1.4642,1.4642,1.4642,33600000.0
2008-10-31 07:51:00,1.4642,1.4642,1.4642,1.4642,19200000.0
2008-10-31 07:52:00,1.4642,1.4642,1.4642,1.4642,76800000.0
2008-10-31 07:53:00,1.4642,1.4642,1.4621,1.46245,128000001.0
2008-10-31 07:54:00,1.4627,1.464,1.4627,1.46395,39600000.0
2008-10-31 07:55:00,1.4631,1.4631,1.46295,1.463,19200000.0
2008-10-31 07:56:00,1.4631,1.4633,1.463,1.4632,33600000.0
2008-10-31 07:57:00,1.4632,1.4639,1.46265,1.4628,65000000.0
2008-10-31 07:58:00,1.46285,1.46295,1.4628,1.4628,31200000.0
2008-10-31 07:59:00,1.462,1.46285,1.46175,1.4619,44400000.0
2008-10-31 08:00:00,1.4619,1.46205,1.4619,1.4619,68400000.0
2008-10-31 08:01:00,1.4619,1.46225,1.46125,1.4618,93600000.0
2008-10-31 08:02:00,1.46165,1.462,1.461,1.4618,201600000.0
2008-10-31 08:03:00,1.46175,1.4618,1.46125,1.46165,58800000.0
2008-10-31 08:04:00,1.4616,1.46165,1.46095,1.4611,57600000.0
2008-10-31 08:05:00,1.46115,1.46135,1.46105,1.46135,24000000.0
2008-10-31 08:06:00,1.4614,1.4616,1.4612,1.46125,38000000.0
2008-10-31 08:07:00,1.46125,1.4613,1.46115,1.46125,36600000.0
2008-10-31 08:08:00,1.46125,1.4613,1.46095,1.46105,66000000.0
2008-10-31 08:09:00,1.461,1.46135,1.46085,1.46105,99800000.0
2008-10-31 08:10:00,1.461,1.46135,1.4609,1.46115,67200000.0
2008-10-31 08:11:00,1.4612,1.46125,1.46115,1.46125,12000000.0
2008-10-31 08:12:00,1.46125,1.46135,1.4609,1.46125,38400000.0
2008-10-31 08:13:00,1.4613,1.46135,1.46125,1.46125,12000000.0
2008-10-31 08:14:00,1.4613,1.46135,1.461,1.4612,20400000.0
2008-10-31 08:15:00,1.461,1.4615,1.46095,1.4614,33600000.0
2008-10-31 08:16:00,1.4614,1.46145,1.4614,1.4614,13200000.0
2008-10-31 08:17:00,1.4615,1.4615,1.4612,1.4612,46800000.0
2008-10-31 08:18:00,1.4612,1.46135,1.46095,1.461,82000000.0
2008-10-31 08:19:00,1.4611,1.46125,1.46095,1.46095,70800000.0
2008-10-31 08:20:00,1.461,1.46145,1.461,1.4611,63600000.0
2008-10-31 08:21:00,1.46105,1.4613,1.46095,1.46115,62400000.0
2008-10-31 08:22:00,1.4611,1.46115,1.45975,1.4599,118800000.0
2008-10-31 08:23:00,1.45985,1.4606,1.4593,1.4603,76800000.0
2008-10-31 08:24:00,1.46035,1.46055,1.45865,1.459,98400000.0
2008-10-31 08:25:00,1.459,1.45925,1.4583,1.4589,138400000.0
2008-10-31 08:26:00,1.45885,1.4592,1.45885,1.45895,45600000.0
2008-10-31 08:27:00,1.459,1.459,1.45755,1.45755,253200000.0
2008-10-31 08:28:00,1.4573,1.45805,1.4572,1.45745,93600000.0
2008-10-31 08:29:00,1.45755,1.4584,1.45755,1.4583,144000000.0
2008-10-31 08:30:00,1.45835,1.45845,1.4577,1.45805,127200000.0
2008-10-31 08:31:00,1.45815,1.4587,1.45775,1.4587,61200000.0
2008-10-31 08:32:00,1.45875,1.4593,1.4585,1.45895,81600000.0
2008-10-31 08:33:00,1.459,1.4591,1.4589,1.4589,20400000.0
2008-10-31 08:34:00,1.4589,1.4592,1.4586,1.4586,99000000.0
2008-10-31 08:35:00,1.458,1.4581,1.4569,1.4571,168400000.0
2008-10-31 08:36:00,1.4571,1.45715,1.45625,1.4563,397200000.0
2008-10-31 08:37:00,1.4563,1.4577,1.45605,1.4576,159400000.0
2008-10-31 08:38:00,1.4576,1.45765,1.45685,1.45685,543199990.0
2008-10-31 08:39:00,1.4571,1.4574,1.457,1.4574,126000000.0
2008-10-31 08:40:00,1.45725,1.4577,1.4572,1.45765,67200000.0
2008-10-31 08:41:00,1.45745,1.45775,1.4571,1.4572,165000004.0
2008-10-31 08:42:00,1.4572,1.45775,1.4572,1.45775,480000006.0
2008-10-31 08:43:00,1.45765,1.45785,1.45735,1.4574,440400002.0
2008-10-31 08:44:00,1.4574,1.4576,1.4574,1.4574,373199983.0
2008-10-31 08:45:00,1.4574,1.45745,1.4571,1.45725,707999972.0
2008-10-31 08:46:00,1.4572,1.45735,1.4567,1.4568,1167599986.0
2008-10-31 08:47:00,1.4568,1.4568,1.4556,1.45635,248800000.0
2008-10-31 08:48:00,1.45635,1.4569,1.4557,1.4565,88800000.0
2008-10-31 08:49:00,1.4563,1.4566,1.45565,1.45585,150000000.0
2008-10-31 08:50:00,1.4559,1.45595,1.45545,1.45565,312800000.0
2008-10-31 08:51:00,1.45565,1.45615,1.4553,1.4558,75600000.0
2008-10-31 08:52:00,1.45585,1.456,1.45545,1.4558,90200000.0
2008-10-31 08:53:00,1.45575,1.4559,1.45395,1.45475,223800000.0
2008-10-31 08:54:00,1.45465,1.45545,1.45455,1.4546,79400000.0
2008-10-31 08:55:00,1.4546,1.4559,1.45455,1.4559,50400000.0
2008-10-31 08:56:00,1.45595,1.456,1.4552,1.45565,110200000.0
2008-10-31 08:57:00,1.45575,1.45595,1.45545,1.4557,116200000.0
2008-10-31 08:58:00,1.45565,1.45605,1.45485,1.45525,183000000.0
2008-10-31 08:59:00,1.45525,1.45595,1.45515,1.4558,64800000.0
2008-10-31 09:00:00,1.45575,1.45595,1.45515,1.4556,90800000.0
2008-10-31 09:01:00,1.4558,1.45585,1.45525,1.45535,588699988.0
2008-10-31 09:02:00,1.4554,1.45545,1.45475,1.455,455200000.0
2008-10-31 09:03:00,1.4549,1.4551,1.45485,1.455,286200000.0
2008-10-31 09:04:00,1.455,1.45605,1.45495,1.456,171600000.0
2008-10-31 09:05:00,1.456,1.4561,1.4555,1.4561,97400000.0
2008-10-31 09:06:00,1.4561,1.4561,1.45465,1.45465,276400000.0
2008-10-31 09:07:00,1.4548,1.4549,1.4547,1.45485,440400000.0
2008-10-31 09:08:00,1.4548,1.4561,1.4548,1.45605,158800000.0
2008-10-31 09:09:00,1.45615,1.4568,1.4561,1.45655,130800000.0
2008-10-31 09:10:00,1.45655,1.4575,1.45655,1.4574,76600000.0
2008-10-31 09:11:00,1.4574,1.45765,1.45735,1.4576,85200000.0
2008-10-31 09:12:00,1.4576,1.45845,1.4576,1.45845,41600000.0
2008-10-31 09:13:00,1.4584,1.45915,1.45835,1.45915,77000000.0
2008-10-31 09:14:00,1.45915,1.45915,1.45795,1.458,107400000.0
2008-10-31 09:15:00,1.45795,1.45865,1.4576,1.4582,180000000.0
2008-10-31 09:16:00,1.4582,1.45845,1.457,1.457,521200000.0
2008-10-31 09:17:00,1.457,1.45815,1.45695,1.45805,200000000.0
2008-10-31 09:18:00,1.458,1.45845,1.4578,1.4579,106800000.0
2008-10-31 09:19:00,1.4579,1.4579,1.45675,1.4573,146600000.0
2008-10-31 09:20:00,1.45735,1.4578,1.45695,1.4578,193200004.0
2008-10-31 09:21:00,1.45785,1.45855,1.45775,1.45855,120800000.0
2008-10-31 09:22:00,1.45855,1.4586,1.45805,1.45835,113400000.0
2008-10-31 09:23:00,1.45845,1.4588,1.4576,1.45785,109800000.0
2008-10-31 09:24:00,1.45795,1.4582,1.45685,1.45805,137600000.0
2008-10-31 09:25:00,1.4577,1.45785,1.4565,1.4568,345400000.0
2008-10-31 09:26:00,1.45675,1.45725,1.4567,1.4567,61200000.0
2008-10-31 09:27:00,1.45675,1.45755,1.45665,1.4573,142800000.0
2008-10-31 09:28:00,1.45725,1.4574,1.4566,1.45675,87600000.0
2008-10-31 09:29:00,1.4567,1.45735,1.4566,1.4573,151200000.0
2008-10-31 09:30:00,1.4573,1.45805,1.4573,1.45765,831200008.0
2008-10-31 09:31:00,1.4578,1.45785,1.4576,1.4576,166700001.0
2008-10-31 09:32:00,1.4577,1.45775,1.45725,1.45735,128000000.0
2008-10-31 09:33:00,1.4573,1.4574,1.4567,1.4572,318000000.0
2008-10-31 09:34:00,1.45715,1.4579,1.4571,1.4572,229800000.0
2008-10-31 09:35:00,1.4575,1.4577,1.4572,1.4573,400800000.0
2008-10-31 09:36:00,1.4573,1.45765,1.4573,1.4574,262800000.0
2008-10-31 09:37:00,1.45745,1.46095,1.4574,1.46065,152400000.0
2008-10-31 09:38:00,1.4609,1.46215,1.46065,1.46165,395999992.0
2008-10-31 09:39:00,1.4616,1.46185,1.45955,1.46055,261600000.0
2008-10-31 09:40:00,1.4607,1.4616,1.46015,1.46085,351600000.0
2008-10-31 09:41:00,1.4609,1.4614,1.46035,1.4604,417599996.0
2008-10-31 09:42:00,1.46055,1.46055,1.45685,1.4574,474400000.0
2008-10-31 09:43:00,1.45755,1.459,1.45755,1.4587,289200000.0
2008-10-31 09:44:00,1.4587,1.4587,1.45685,1.4572,278400000.0
2008-10-31 09:45:00,1.45735,1.4578,1.45735,1.4577,130800000.0
2008-10-31 09:46:00,1.45765,1.45865,1.4575,1.45855,294000004.0
2008-10-31 09:47:00,1.45855,1.45915,1.45765,1.4588,164400000.0
2008-10-31 09:48:00,1.4588,1.46045,1.4588,1.46035,115200000.0
2008-10-31 09:49:00,1.4602,1.46095,1.4595,1.4595,300000000.0
2008-10-31 09:50:00,1.4595,1.46075,1.4591,1.4607,278000000.0
2008-10-31 09:51:00,1.4607,1.46155,1.4605,1.4614,175000000.0
2008-10-31 09:52:00,1.4614,1.46195,1.4613,1.4615,202600000.0
2008-10-31 09:53:00,1.4615,1.4615,1.4602,1.4605,205800000.0
2008-10-31 09:54:00,1.4605,1.4613,1.4605,1.4612,148000000.0
2008-10-31 09:55:00,1.4611,1.4611,1.46065,1.46085,98200000.0
2008-10-31 09:56:00,1.46085,1.4609,1.46065,1.4607,59400000.0
2008-10-31 09:57:00,1.46065,1.4612,1.4605,1.461,289200000.0
2008-10-31 09:58:00,1.4611,1.46225,1.4609,1.4621,154600000.0
2008-10-31 09:59:00,1.46215,1.46255,1.4618,1.4625,111000000.0
2008-10-31 10:00:00,1.4625,1.46585,1.4625,1.4651,407600000.0
2008-10-31 10:01:00,1.465,1.46565,1.4648,1.4655,236000000.0
2008-10-31 10:02:00,1.4655,1.46565,1.46305,1.46325,195200000.0
2008-10-31 10:03:00,1.46335,1.4638,1.46255,1.4627,497200000.0
2008-10-31 10:04:00,1.46265,1.4628,1.46255,1.4626,702000001.0
2008-10-31 10:05:00,1.4626,1.4626,1.4619,1.46215,271600000.0
2008-10-31 10:06:00,1.4622,1.4622,1.46115,1.4612,252600000.0
2008-10-31 10:07:00,1.46125,1.4622,1.46125,1.4619,252000000.0
2008-10-31 10:08:00,1.4618,1.4619,1.4613,1.4614,98400000.0
2008-10-31 10:09:00,1.4615,1.462,1.46135,1.4615,220600000.0
2008-10-31 10:10:00,1.4615,1.46205,1.46135,1.4614,186800000.0
2008-10-31 10:11:00,1.4614,1.4618,1.46125,1.4618,80200000.0
2008-10-31 10:12:00,1.4618,1.46275,1.46165,1.4619,436800010.0
2008-10-31 10:13:00,1.4619,1.46205,1.4615,1.4619,653600007.0
2008-10-31 10:14:00,1.4619,1.462,1.4611,1.4613,200200000.0
2008-10-31 10:15:00,1.4613,1.46155,1.4612,1.46145,162400000.0
2008-10-31 10:16:00,1.46145,1.46185,1.46135,1.4618,161400000.0
2008-10-31 10:17:00,1.4618,1.4618,1.461,1.461,698200000.0
2008-10-31 10:18:00,1.461,1.461,1.4607,1.4607,177600000.0
2008-10-31 10:19:00,1.46075,1.461,1.46035,1.4605,687800000.0
2008-10-31 10:20:00,1.4605,1.46085,1.4605,1.46085,255200000.0
2008-10-31 10:21:00,1.4609,1.4612,1.4609,1.4611,241799998.0
2008-10-31 10:22:00,1.4611,1.46115,1.46015,1.4607,135600000.0
2008-10-31 10:23:00,1.4607,1.46095,1.46035,1.46045,131800000.0
2008-10-31 10:24:00,1.46045,1.46075,1.4604,1.4607,80600000.0
2008-10-31 10:25:00,1.4607,1.4607,1.4604,1.4604,55200000.0
2008-10-31 10:26:00,1.4603,1.46045,1.46015,1.46035,48800000.0
2008-10-31 10:27:00,1.4604,1.46065,1.46,1.4605,104600000.0
2008-10-31 10:28:00,1.46045,1.46055,1.45985,1.46,183600000.0
2008-10-31 10:29:00,1.46,1.46035,1.46,1.46005,241000000.0
2008-10-31 10:30:00,1.46005,1.46075,1.46005,1.4607,99800000.0
2008-10-31 10:31:00,1.4607,1.4617,1.4607,1.4614,146000000.0
2008-10-31 10:32:00,1.46135,1.4615,1.4613,1.4613,160000000.0
2008-10-31 10:33:00,1.4613,1.4613,1.4603,1.4603,457600001.0
2008-10-31 10:34:00,1.4603,1.4604,1.4599,1.4599,788400000.0
2008-10-31 10:35:00,1.4599,1.46055,1.4599,1.4604,183400000.0
2008-10-31 10:36:00,1.46035,1.4605,1.45985,1.46,68200000.0
2008-10-31 10:37:00,1.46,1.46035,1.45985,1.46,119200000.0
2008-10-31 10:38:00,1.46,1.46,1.45955,1.45975,40400000.0
2008-10-31 10:39:00,1.45975,1.46055,1.45965,1.4605,215800000.0
2008-10-31 10:40:00,1.4605,1.46075,1.46,1.4604,481400003.0
2008-10-31 10:41:00,1.4604,1.4604,1.4601,1.4601,443800000.0
2008-10-31 10:42:00,1.4601,1.4602,1.45955,1.45995,250600000.0
2008-10-31 10:43:00,1.45995,1.46115,1.45995,1.4611,230200000.0
2008-10-31 10:44:00,1.4611,1.4611,1.4601,1.4605,412799997.0
2008-10-31 10:45:00,1.4605,1.4607,1.45975,1.4598,209600000.0
2008-10-31 10:46:00,1.4598,1.46,1.4597,1.46,187200001.0
2008-10-31 10:47:00,1.46,1.4607,1.46,1.4604,425800001.0
2008-10-31 10:48:00,1.4604,1.46065,1.4593,1.4595,696000000.0
2008-10-31 10:49:00,1.4594,1.45955,1.45925,1.4593,216000000.0
2008-10-31 10:50:00,1.4594,1.4595,1.45905,1.4594,195400000.0
2008-10-31 10:51:00,1.45935,1.45955,1.45935,1.45955,8200000.0
2008-10-31 10:52:00,1.45955,1.45975,1.45955,1.4597,27600000.0
2008-10-31 10:53:00,1.45965,1.45975,1.4596,1.4597,26400000.0
2008-10-31 10:54:00,1.45965,1.4597,1.4596,1.4597,51400000.0
2008-10-31 10:55:00,1.4597,1.46055,1.4597,1.4604,167200000.0
2008-10-31 10:56:00,1.4604,1.4606,1.45995,1.4601,192200000.0
2008-10-31 10:57:00,1.4601,1.4602,1.4601,1.46015,36000000.0
2008-10-31 10:58:00,1.46015,1.46025,1.4601,1.46025,84000000.0
2008-10-31 10:59:00,1.4602,1.4602,1.46,1.46005,135200000.0
2008-10-31 11:00:00,1.46,1.46065,1.46,1.46065,162800000.0
2008-10-31 11:01:00,1.4606,1.4609,1.4605,1.4609,242800000.0
2008-10-31 11:02:00,1.46085,1.46115,1.4607,1.4607,220800000.0
2008-10-31 11:03:00,1.4607,1.4608,1.4605,1.4608,245600000.0
2008-10-31 11:04:00,1.46065,1.46065,1.46045,1.46045,346400000.0
2008-10-31 11:05:00,1.46045,1.46055,1.46015,1.46045,225800001.0
2008-10-31 11:06:00,1.46045,1.4607,1.46045,1.46055,139600000.0
2008-10-31 11:07:00,1.4606,1.4611,1.4604,1.4611,238999999.0
2008-10-31 11:08:00,1.46105,1.4613,1.46085,1.461,533600005.0
2008-10-31 11:09:00,1.461,1.4621,1.461,1.462,298200000.0
2008-10-31 11:10:00,1.462,1.46245,1.46165,1.46195,253400000.0
2008-10-31 11:11:00,1.4619,1.46215,1.4618,1.46195,337200003.0
2008-10-31 11:12:00,1.46205,1.4625,1.46205,1.46245,313800000.0
2008-10-31 11:13:00,1.46245,1.46255,1.46135,1.4615,401400001.0
2008-10-31 11:14:00,1.46145,1.46185,1.4612,1.46175,254600001.0
2008-10-31 11:15:00,1.4618,1.4622,1.4617,1.46195,302800001.0
2008-10-31 11:16:00,1.4619,1.46245,1.4618,1.46215,351400000.0
2008-10-31 11:17:00,1.46215,1.46245,1.46175,1.46245,278800000.0
2008-10-31 11:18:00,1.46245,1.4627,1.4623,1.46255,214600000.0
2008-10-31 11:19:00,1.46255,1.46255,1.46215,1.4625,195200000.0
2008-10-31 11:20:00,1.46255,1.4626,1.4614,1.46175,426400000.0
2008-10-31 11:21:00,1.4618,1.462,1.4616,1.4619,227000000.0
2008-10-31 11:22:00,1.4619,1.46195,1.4619,1.4619,92400000.0
2008-10-31 11:23:00,1.4619,1.46235,1.4619,1.46215,102600000.0
2008-10-31 11:24:00,1.4622,1.46235,1.4619,1.46215,352400000.0
2008-10-31 11:25:00,1.46215,1.4626,1.46185,1.46245,178800000.0
2008-10-31 11:26:00,1.46245,1.4627,1.46245,1.4626,274600000.0
2008-10-31 11:27:00,1.46275,1.46275,1.4624,1.46265,341400000.0
2008-10-31 11:28:00,1.46265,1.46315,1.46265,1.46295,73200000.0
2008-10-31 11:29:00,1.463,1.4632,1.4628,1.4629,177300000.0
2008-10-31 11:30:00,1.4629,1.46315,1.4628,1.4629,124800000.0
2008-10-31 11:31:00,1.4629,1.4629,1.4625,1.46285,139000000.0
2008-10-31 11:32:00,1.463,1.463,1.46245,1.4626,120000000.0
2008-10-31 11:33:00,1.4626,1.46295,1.46255,1.46285,114000000.0
2008-10-31 11:34:00,1.4628,1.4637,1.4627,1.4636,214200000.0
2008-10-31 11:35:00,1.46365,1.46465,1.4636,1.4645,238400000.0
2008-10-31 11:36:00,1.46465,1.4653,1.4646,1.46505,238600000.0
2008-10-31 11:37:00,1.465,1.4658,1.465,1.4652,298000000.0
2008-10-31 11:38:00,1.46525,1.46525,1.465,1.4651,75600000.0
2008-10-31 11:39:00,1.46505,1.46505,1.46425,1.4643,178000000.0
2008-10-31 11:40:00,1.46425,1.465,1.4642,1.46465,168900000.0
2008-10-31 11:41:00,1.4648,1.46495,1.4645,1.46495,190200000.0
2008-10-31 11:42:00,1.4649,1.46535,1.46475,1.46525,205000000.0
2008-10-31 11:43:00,1.46525,1.4653,1.4651,1.46515,75600000.0
2008-10-31 11:44:00,1.4652,1.4652,1.4648,1.465,145200000.0
2008-10-31 11:45:00,1.465,1.465,1.46475,1.4649,76800000.0
2008-10-31 11:46:00,1.4649,1.465,1.4647,1.4649,204000000.0
2008-10-31 11:47:00,1.4649,1.4649,1.4647,1.4648,175600000.0
2008-10-31 11:48:00,1.4648,1.46505,1.46455,1.46485,164800000.0
2008-10-31 11:49:00,1.4649,1.4655,1.4649,1.4653,182800000.0
2008-10-31 11:50:00,1.4653,1.46535,1.46505,1.46515,51600000.0
2008-10-31 11:51:00,1.4652,1.4658,1.4651,1.46575,149600000.0
2008-10-31 11:52:00,1.4657,1.46605,1.4657,1.4657,472600004.0
2008-10-31 11:53:00,1.4657,1.46585,1.4657,1.4658,722800006.0
2008-10-31 11:54:00,1.4658,1.4658,1.46545,1.46565,454600001.0
2008-10-31 11:55:00,1.46565,1.4658,1.4655,1.4657,276600000.0
2008-10-31 11:56:00,1.46565,1.4659,1.46465,1.4647,310800000.0
2008-10-31 11:57:00,1.46465,1.46475,1.4645,1.46455,123600000.0
2008-10-31 11:58:00,1.46455,1.46455,1.46435,1.4645,99600000.0
2008-10-31 11:59:00,1.4645,1.4646,1.46435,1.4644,133200000.0
2008-10-31 12:00:00,1.46445,1.4647,1.46435,1.46465,212400000.0
2008-10-31 12:01:00,1.46465,1.46505,1.46455,1.4647,368000001.0
2008-10-31 12:02:00,1.4647,1.46475,1.4638,1.46415,277000000.0
2008-10-31 12:03:00,1.4641,1.4644,1.46405,1.4643,152200000.0
2008-10-31 12:04:00,1.4643,1.46485,1.4643,1.46485,26800000.0
2008-10-31 12:05:00,1.4648,1.4649,1.46465,1.4647,174000000.0
2008-10-31 12:06:00,1.46475,1.46505,1.4645,1.46505,69800000.0
2008-10-31 12:07:00,1.4651,1.46575,1.465,1.4656,235600000.0
2008-10-31 12:08:00,1.4656,1.46605,1.4656,1.46585,178000000.0
2008-10-31 12:09:00,1.46585,1.46605,1.46525,1.4654,148100000.0
2008-10-31 12:10:00,1.46535,1.4655,1.46525,1.4654,252800000.0
2008-10-31 12:11:00,1.46535,1.46575,1.46525,1.4655,145800000.0
2008-10-31 12:12:00,1.46555,1.46605,1.46555,1.46565,116400000.0
2008-10-31 12:13:00,1.4656,1.466,1.46515,1.466,141400000.0
2008-10-31 12:14:00,1.46605,1.4666,1.46605,1.4664,50400000.0
2008-10-31 12:15:00,1.4665,1.4665,1.46525,1.46525,261599999.0
2008-10-31 12:16:00,1.46525,1.46575,1.46525,1.4655,181600000.0
2008-10-31 12:17:00,1.46545,1.46545,1.4651,1.4653,150000000.0
2008-10-31 12:18:00,1.4653,1.46545,1.4652,1.4653,112600000.0
2008-10-31 12:19:00,1.46545,1.4656,1.4653,1.4656,101800000.0
2008-10-31 12:20:00,1.4656,1.4656,1.4653,1.4655,170400000.0
2008-10-31 12:21:00,1.46545,1.4661,1.46545,1.466,153200000.0
2008-10-31 12:22:00,1.46605,1.4663,1.46585,1.46615,69600000.0
2008-10-31 12:23:00,1.46615,1.4662,1.4658,1.466,93400000.0
2008-10-31 12:24:00,1.466,1.46615,1.4657,1.4658,173800000.0
2008-10-31 12:25:00,1.46575,1.46615,1.4656,1.4657,272800000.0
2008-10-31 12:26:00,1.46565,1.4659,1.46545,1.4655,225600000.0
2008-10-31 12:27:00,1.4655,1.46575,1.46535,1.46545,139500000.0
2008-10-31 12:28:00,1.4655,1.4655,1.4645,1.4647,329400000.0
2008-10-31 12:29:00,1.4647,1.4652,1.46425,1.4648,267600000.0
2008-10-31 12:30:00,1.4648,1.4655,1.4648,1.4652,134000000.0
2008-10-31 12:31:00,1.46515,1.46535,1.46465,1.465,160800000.0
2008-10-31 12:32:00,1.465,1.46525,1.4647,1.4647,230600000.0
2008-10-31 12:33:00,1.4648,1.4648,1.4646,1.46475,34600000.0
2008-10-31 12:34:00,1.46465,1.4648,1.46455,1.4646,29600000.0
2008-10-31 12:35:00,1.4646,1.46465,1.4644,1.4645,48800000.0
2008-10-31 12:36:00,1.46455,1.46515,1.4645,1.4648,74800000.0
2008-10-31 12:37:00,1.46475,1.46525,1.4647,1.4649,181000000.0
2008-10-31 12:38:00,1.4649,1.46555,1.46485,1.4655,188200000.0
2008-10-31 12:39:00,1.4658,1.46755,1.4658,1.46635,611200000.0
2008-10-31 12:40:00,1.4663,1.4673,1.4662,1.4673,276800001.0
2008-10-31 12:41:00,1.4673,1.4674,1.467,1.46715,84400000.0
2008-10-31 12:42:00,1.4672,1.4673,1.4669,1.4672,121800000.0
2008-10-31 12:43:00,1.4673,1.46905,1.46685,1.4681,213400001.0
2008-10-31 12:44:00,1.46825,1.469,1.4681,1.46875,180200000.0
2008-10-31 12:45:00,1.46865,1.46935,1.46855,1.46895,407000000.0
2008-10-31 12:46:00,1.46895,1.46945,1.46865,1.469,863599983.0
2008-10-31 12:47:00,1.469,1.469,1.4683,1.46875,257800000.0
2008-10-31 12:48:00,1.46875,1.4689,1.46845,1.4685,138200000.0
2008-10-31 12:49:00,1.4685,1.4687,1.46765,1.46835,221600000.0
2008-10-31 12:50:00,1.4685,1.4687,1.4676,1.4677,162000000.0
2008-10-31 12:51:00,1.4677,1.4682,1.46755,1.46765,164600000.0
2008-10-31 12:52:00,1.4677,1.4681,1.46755,1.4677,98200000.0
2008-10-31 12:53:00,1.4677,1.46805,1.46755,1.46785,202200000.0
2008-10-31 12:54:00,1.46795,1.4688,1.4679,1.46825,222400000.0
2008-10-31 12:55:00,1.46825,1.4683,1.4674,1.4675,162400000.0
2008-10-31 12:56:00,1.4675,1.468,1.4674,1.4677,237800000.0
2008-10-31 12:57:00,1.4677,1.4684,1.4676,1.46805,307600000.0
2008-10-31 12:58:00,1.468,1.4683,1.46795,1.46825,220400000.0
2008-10-31 12:59:00,1.46825,1.46825,1.4679,1.4679,163400000.0
2008-10-31 13:00:00,1.4679,1.469,1.4679,1.469,187000000.0
2008-10-31 13:01:00,1.469,1.4699,1.4689,1.4699,138800000.0
2008-10-31 13:02:00,1.4699,1.47015,1.4695,1.4695,196600000.0
2008-10-31 13:03:00,1.4695,1.4695,1.4691,1.4694,194400000.0
2008-10-31 13:04:00,1.4694,1.4695,1.46935,1.4694,130800000.0
2008-10-31 13:05:00,1.4694,1.4695,1.46935,1.46945,94800000.0
2008-10-31 13:06:00,1.4694,1.46965,1.46935,1.46945,168500000.0
2008-10-31 13:07:00,1.46945,1.4697,1.4693,1.46955,265400000.0
2008-10-31 13:08:00,1.4695,1.46955,1.4689,1.4689,139000000.0
2008-10-31 13:09:00,1.46895,1.46935,1.4687,1.4687,245200000.0
2008-10-31 13:10:00,1.46875,1.4689,1.46825,1.46875,173875000.0
2008-10-31 13:11:00,1.4688,1.4697,1.46865,1.46925,240000000.0
2008-10-31 13:12:00,1.4693,1.4693,1.46835,1.46835,329600000.0
2008-10-31 13:13:00,1.4683,1.46845,1.46825,1.4684,157000000.0
2008-10-31 13:14:00,1.46835,1.46845,1.4683,1.46835,113600000.0
2008-10-31 13:15:00,1.4684,1.46845,1.4682,1.4683,317400000.0
2008-10-31 13:16:00,1.46835,1.46945,1.46835,1.4692,184800000.0
2008-10-31 13:17:00,1.4693,1.4695,1.4692,1.46925,51300000.0
2008-10-31 13:18:00,1.46925,1.46925,1.4683,1.4683,125600000.0
2008-10-31 13:19:00,1.4683,1.46835,1.46815,1.4682,108000000.0
2008-10-31 13:20:00,1.4682,1.46875,1.46815,1.4685,233700000.0
2008-10-31 13:21:00,1.46855,1.46915,1.4685,1.46905,189200000.0
2008-10-31 13:22:00,1.46905,1.4696,1.469,1.46955,119800000.0
2008-10-31 13:23:00,1.4695,1.4696,1.4685,1.46855,464799999.0
2008-10-31 13:24:00,1.46855,1.46885,1.4682,1.4684,151800001.0
2008-10-31 13:25:00,1.46835,1.46835,1.46775,1.46805,107400000.0
2008-10-31 13:26:00,1.46805,1.46815,1.46735,1.46745,47500000.0
2008-10-31 13:27:00,1.46745,1.46745,1.4669,1.46735,181000000.0
2008-10-31 13:28:00,1.4674,1.4675,1.46725,1.4674,148400000.0
2008-10-31 13:29:00,1.46745,1.46755,1.46745,1.4675,62000000.0
2008-10-31 13:30:00,1.4675,1.46765,1.4675,1.46765,25800000.0
2008-10-31 13:31:00,1.46765,1.46765,1.46765,1.46765,6000000.0
2008-10-31 13:32:00,1.46765,1.46765,1.46765,1.46765,15000000.0
2008-10-31 13:33:00,1.46765,1.46765,1.46765,1.46765,5000000.0
2008-10-31 13:34:00,1.46765,1.46765,1.467,1.467,129900000.0
2008-10-31 13:35:00,1.467,1.46755,1.46695,1.4673,54700000.0
2008-10-31 13:36:00,1.46715,1.4675,1.46705,1.46715,233800000.0
2008-10-31 13:37:00,1.46715,1.4675,1.4671,1.46715,186800000.0
2008-10-31 13:38:00,1.46715,1.46735,1.467,1.46735,65800000.0
2008-10-31 13:39:00,1.4673,1.46765,1.4673,1.4675,80800000.0
2008-10-31 13:40:00,1.4674,1.46755,1.46715,1.46755,58800000.0
2008-10-31 13:41:00,1.46755,1.4678,1.46745,1.4678,52800000.0
2008-10-31 13:42:00,1.4678,1.468,1.4676,1.46765,86200000.0
2008-10-31 13:43:00,1.4676,1.4678,1.4675,1.46765,79200000.0
2008-10-31 13:44:00,1.4677,1.4685,1.46765,1.4683,122500000.0
2008-10-31 13:45:00,1.46835,1.46855,1.4671,1.4675,257400000.0
2008-10-31 13:46:00,1.4676,1.46855,1.4676,1.4684,142000000.0
2008-10-31 13:47:00,1.46855,1.46855,1.4684,1.46855,58800000.0
2008-10-31 13:48:00,1.46855,1.46855,1.46735,1.46745,52600000.0
2008-10-31 13:49:00,1.4674,1.46795,1.467,1.46705,212000000.0
2008-10-31 13:50:00,1.4671,1.4675,1.4669,1.4673,111600000.0
2008-10-31 13:51:00,1.46725,1.4673,1.46685,1.467,109200000.0
2008-10-31 13:52:00,1.467,1.467,1.46585,1.4662,96800000.0
2008-10-31 13:53:00,1.4661,1.4663,1.46605,1.4661,72000000.0
2008-10-31 13:54:00,1.4661,1.46695,1.46605,1.4668,57600000.0
2008-10-31 13:55:00,1.46695,1.46695,1.4663,1.4667,62400000.0
2008-10-31 13:56:00,1.4667,1.4678,1.4664,1.4678,138400000.0
2008-10-31 13:57:00,1.4678,1.4687,1.46735,1.46865,235400000.0
2008-10-31 13:58:00,1.46865,1.4692,1.4685,1.4685,158600000.0
2008-10-31 13:59:00,1.4685,1.4685,1.4669,1.46695,197200000.0
2008-10-31 14:00:00,1.46695,1.4674,1.4655,1.4663,224200000.0
2008-10-31 14:01:00,1.4663,1.467,1.4663,1.467,95600000.0
2008-10-31 14:02:00,1.4669,1.467,1.46635,1.46675,116600000.0
2008-10-31 14:03:00,1.4667,1.4675,1.4666,1.4667,130400000.0
2008-10-31 14:04:00,1.46685,1.46715,1.46585,1.46615,121000000.0
2008-10-31 14:05:00,1.466,1.4667,1.466,1.46645,308999998.0
2008-10-31 14:06:00,1.46635,1.46745,1.46615,1.46745,184200000.0
2008-10-31 14:07:00,1.46745,1.46765,1.46625,1.4663,176400000.0
2008-10-31 14:08:00,1.4663,1.4666,1.46625,1.4665,44400000.0
2008-10-31 14:09:00,1.46655,1.46715,1.4665,1.46705,114800000.0
2008-10-31 14:10:00,1.4671,1.46815,1.46705,1.46765,182400000.0
2008-10-31 14:11:00,1.4676,1.46915,1.4675,1.46845,359400000.0
2008-10-31 14:12:00,1.4685,1.4688,1.46815,1.4688,188000000.0
2008-10-31 14:13:00,1.4687,1.469,1.46845,1.4686,160000000.0
2008-10-31 14:14:00,1.46875,1.46885,1.46805,1.4681,187200000.0
2008-10-31 14:15:00,1.4681,1.4687,1.46805,1.46805,141000000.0
2008-10-31 14:16:00,1.46805,1.4682,1.46795,1.468,278800000.0
2008-10-31 14:17:00,1.468,1.4682,1.4672,1.4682,239800000.0
2008-10-31 14:18:00,1.46815,1.4687,1.46805,1.4685,229200000.0
2008-10-31 14:19:00,1.46855,1.4686,1.46815,1.4684,181600001.0
2008-10-31 14:20:00,1.4685,1.4687,1.468,1.46805,162800000.0
2008-10-31 14:21:00,1.46805,1.4683,1.4678,1.46815,223800000.0
2008-10-31 14:22:00,1.4682,1.46855,1.46805,1.4685,188600000.0
2008-10-31 14:23:00,1.4685,1.4691,1.46765,1.4679,438800000.0
2008-10-31 14:24:00,1.4679,1.4681,1.46775,1.468,197000000.0
2008-10-31 14:25:00,1.46795,1.46875,1.4679,1.46855,228400000.0
2008-10-31 14:26:00,1.46865,1.4695,1.46825,1.46825,297800001.0
2008-10-31 14:27:00,1.46825,1.46945,1.468,1.4689,364000001.0
2008-10-31 14:28:00,1.46915,1.4692,1.469,1.469,226000000.0
2008-10-31 14:29:00,1.469,1.46925,1.4684,1.46845,181400000.0
2008-10-31 14:30:00,1.4685,1.4686,1.4679,1.46795,241400000.0
2008-10-31 14:31:00,1.468,1.46815,1.46735,1.4677,135600000.0
2008-10-31 14:32:00,1.46765,1.4678,1.4674,1.4674,238800000.0
2008-10-31 14:33:00,1.46745,1.46755,1.46735,1.4674,130800000.0
2008-10-31 14:34:00,1.4674,1.4676,1.4673,1.46755,152400000.0
2008-10-31 14:35:00,1.46755,1.46835,1.4675,1.46805,122400000.0
2008-10-31 14:36:00,1.4675,1.46815,1.46745,1.468,172600000.0
2008-10-31 14:37:00,1.46805,1.46825,1.4674,1.468,295800000.0
2008-10-31 14:38:00,1.468,1.46845,1.46785,1.4684,177600000.0
2008-10-31 14:39:00,1.46835,1.4697,1.4678,1.46795,281000000.0
2008-10-31 14:40:00,1.46795,1.46875,1.46795,1.4681,257800000.0
2008-10-31 14:41:00,1.4681,1.4682,1.46795,1.4681,49200000.0
2008-10-31 14:42:00,1.4681,1.4681,1.4676,1.468,136000000.0
2008-10-31 14:43:00,1.468,1.468,1.46755,1.468,155800001.0
2008-10-31 14:44:00,1.46815,1.4688,1.46815,1.4686,197200000.0
2008-10-31 14:45:00,1.4686,1.4692,1.46855,1.4692,269200000.0
2008-10-31 14:46:00,1.4692,1.46965,1.469,1.46955,69600000.0
2008-10-31 14:47:00,1.46965,1.46965,1.4694,1.46955,122400000.0
2008-10-31 14:48:00,1.4695,1.46985,1.4689,1.4693,237600000.0
2008-10-31 14:49:00,1.46935,1.46945,1.46915,1.4692,219600000.0
2008-10-31 14:50:00,1.4692,1.4695,1.46915,1.4695,93600000.0
2008-10-31 14:51:00,1.4694,1.46945,1.4692,1.46925,92400000.0
2008-10-31 14:52:00,1.4693,1.4697,1.4692,1.4695,141600000.0
2008-10-31 14:53:00,1.4694,1.4697,1.4694,1.46965,30000000.0
2008-10-31 14:54:00,1.4697,1.4698,1.4696,1.46975,42000000.0
2008-10-31 14:55:00,1.46975,1.46975,1.4692,1.4694,100800000.0
2008-10-31 14:56:00,1.46945,1.4697,1.4692,1.4694,99600000.0
2008-10-31 14:57:00,1.46945,1.46965,1.46935,1.46935,79200000.0
2008-10-31 14:58:00,1.4693,1.46945,1.469,1.4692,165600000.0
2008-10-31 14:59:00,1.46935,1.4695,1.469,1.46925,129600000.0
2008-10-31 15:00:00,1.4692,1.46925,1.46845,1.4685,93600000.0
2008-10-31 15:01:00,1.4685,1.4692,1.4684,1.4689,114000000.0
2008-10-31 15:02:00,1.4689,1.46915,1.46855,1.46855,75600000.0
2008-10-31 15:03:00,1.4688,1.46895,1.4684,1.46865,148800000.0
2008-10-31 15:04:00,1.4686,1.46885,1.46845,1.4688,167000000.0
2008-10-31 15:05:00,1.4688,1.46905,1.46835,1.46865,217200000.0
2008-10-31 15:06:00,1.46875,1.46885,1.4686,1.46885,82800000.0
2008-10-31 15:07:00,1.4688,1.4696,1.4686,1.4695,298800000.0
2008-10-31 15:08:00,1.46965,1.46965,1.4694,1.4696,219600000.0
2008-10-31 15:09:00,1.46965,1.4698,1.4696,1.46965,99600000.0
2008-10-31 15:10:00,1.4697,1.4697,1.46925,1.4696,134600000.0
2008-10-31 15:11:00,1.4695,1.4696,1.4689,1.4694,344000000.0
2008-10-31 15:12:00,1.4694,1.4698,1.4692,1.46925,261600000.0
2008-10-31 15:13:00,1.46935,1.4695,1.46875,1.46885,182400000.0
2008-10-31 15:14:00,1.4688,1.469,1.4684,1.46865,133200000.0
2008-10-31 15:15:00,1.4686,1.4686,1.46835,1.46845,104400000.0
2008-10-31 15:16:00,1.46845,1.46915,1.46845,1.46885,177600000.0
2008-10-31 15:17:00,1.4688,1.46885,1.46785,1.468,254400000.0
2008-10-31 15:18:00,1.468,1.46825,1.46775,1.468,195600000.0
2008-10-31 15:19:00,1.468,1.4681,1.46795,1.468,78000000.0
2008-10-31 15:20:00,1.468,1.4683,1.468,1.46825,200400000.0
2008-10-31 15:21:00,1.46825,1.4683,1.46775,1.46805,138000000.0
2008-10-31 15:22:00,1.4681,1.46895,1.4679,1.46825,218400000.0
2008-10-31 15:23:00,1.4683,1.4691,1.468,1.46805,216000000.0
2008-10-31 15:24:00,1.46815,1.4682,1.468,1.468,188400000.0
2008-10-31 15:25:00,1.46805,1.46845,1.46785,1.4684,190800001.0
2008-10-31 15:26:00,1.46845,1.46845,1.46805,1.46825,194400000.0
2008-10-31 15:27:00,1.46825,1.4684,1.46805,1.46805,169200000.0
2008-10-31 15:28:00,1.468,1.4682,1.4679,1.4681,99600000.0
2008-10-31 15:29:00,1.4681,1.4683,1.468,1.46805,87600000.0
2008-10-31 15:30:00,1.46805,1.46845,1.468,1.4682,164400000.0
2008-10-31 15:31:00,1.4682,1.46835,1.46775,1.46805,204000000.0
2008-10-31 15:32:00,1.468,1.46815,1.46785,1.468,139200000.0
2008-10-31 15:33:00,1.46805,1.4683,1.46785,1.4682,104400000.0
2008-10-31 15:34:00,1.4681,1.46835,1.4681,1.46825,99600000.0
2008-10-31 15:35:00,1.46825,1.46825,1.46815,1.4682,70800000.0
2008-10-31 15:36:00,1.46825,1.46835,1.468,1.4683,63600000.0
2008-10-31 15:37:00,1.4683,1.4683,1.4679,1.46815,85200000.0
2008-10-31 15:38:00,1.4682,1.46825,1.46795,1.468,48000000.0
2008-10-31 15:39:00,1.46805,1.46815,1.4671,1.46725,110400000.0
2008-10-31 15:40:00,1.46715,1.46725,1.4669,1.46715,86200000.0
2008-10-31 15:41:00,1.46715,1.46725,1.467,1.46725,72000000.0
2008-10-31 15:42:00,1.46725,1.46725,1.467,1.4671,106800000.0
2008-10-31 15:43:00,1.46705,1.4671,1.4667,1.467,92200000.0
2008-10-31 15:44:00,1.467,1.4671,1.4668,1.4668,361000000.0
2008-10-31 15:45:00,1.46685,1.467,1.46665,1.46675,349200000.0
2008-10-31 15:46:00,1.4668,1.469,1.46675,1.469,313600000.0
2008-10-31 15:47:00,1.46915,1.46915,1.4681,1.46885,360000000.0
2008-10-31 15:48:00,1.46885,1.4692,1.4683,1.4692,230400000.0
2008-10-31 15:49:00,1.46925,1.46935,1.46825,1.4683,356400000.0
2008-10-31 15:50:00,1.4683,1.46895,1.4679,1.4684,243600000.0
2008-10-31 15:51:00,1.4684,1.46865,1.46755,1.46755,210000000.0
2008-10-31 15:52:00,1.46765,1.4678,1.46725,1.46725,136800000.0
2008-10-31 15:53:00,1.4672,1.4672,1.46645,1.4669,183200000.0
2008-10-31 15:54:00,1.46675,1.467,1.4665,1.4667,218400000.0
2008-10-31 15:55:00,1.4667,1.4675,1.4666,1.4675,280000000.0
2008-10-31 15:56:00,1.46745,1.4683,1.46745,1.4683,242200000.0
2008-10-31 15:57:00,1.4683,1.4685,1.46775,1.4685,231200000.0
2008-10-31 15:58:00,1.4685,1.4685,1.4665,1.46675,335600000.0
2008-10-31 15:59:00,1.46675,1.468,1.4666,1.468,404000000.0
2008-10-31 16:00:00,1.468,1.468,1.46735,1.46755,307400000.0
2008-10-31 16:01:00,1.4675,1.4688,1.4675,1.4688,206200000.0
2008-10-31 16:02:00,1.4688,1.46955,1.46865,1.46955,178800000.0
2008-10-31 16:03:00,1.4695,1.4701,1.4695,1.46965,188400000.0
2008-10-31 16:04:00,1.4698,1.47,1.46915,1.46985,242200000.0
2008-10-31 16:05:00,1.46985,1.4701,1.4697,1.46995,247200000.0
2008-10-31 16:06:00,1.46995,1.47005,1.4697,1.46985,282000000.0
2008-10-31 16:07:00,1.4699,1.47,1.4694,1.4694,307200000.0
2008-10-31 16:08:00,1.4694,1.47015,1.46935,1.47015,312800000.0
2008-10-31 16:09:00,1.47015,1.47105,1.47015,1.47075,286600000.0
2008-10-31 16:10:00,1.47075,1.47085,1.47035,1.4705,301000000.0
2008-10-31 16:11:00,1.47055,1.4707,1.46995,1.47035,231600000.0
2008-10-31 16:12:00,1.4704,1.47075,1.47015,1.47045,261600000.0
2008-10-31 16:13:00,1.47045,1.47055,1.47005,1.4702,206400000.0
2008-10-31 16:14:00,1.4702,1.47055,1.47,1.4702,200400000.0
2008-10-31 16:15:00,1.4702,1.4705,1.46995,1.47025,314400000.0
2008-10-31 16:16:00,1.4701,1.47025,1.46975,1.46985,150000000.0
2008-10-31 16:17:00,1.46985,1.47005,1.4692,1.4694,134400000.0
2008-10-31 16:18:00,1.4695,1.46995,1.4695,1.4699,107800000.0
2008-10-31 16:19:00,1.47,1.4702,1.46965,1.4697,74800000.0
2008-10-31 16:20:00,1.46965,1.4702,1.4696,1.47015,85200000.0
2008-10-31 16:21:00,1.4702,1.4707,1.4701,1.4707,93600000.0
2008-10-31 16:22:00,1.4707,1.471,1.47045,1.47085,250800000.0
2008-10-31 16:23:00,1.47085,1.47195,1.47075,1.4717,256200000.0
2008-10-31 16:24:00,1.47165,1.4722,1.4715,1.47205,312600000.0
2008-10-31 16:25:00,1.4721,1.47215,1.4716,1.4717,136200000.0
2008-10-31 16:26:00,1.4717,1.4717,1.471,1.4712,222400000.0
2008-10-31 16:27:00,1.47115,1.4715,1.4711,1.4713,159600000.0
2008-10-31 16:28:00,1.47135,1.47165,1.4709,1.4714,198600000.0
2008-10-31 16:29:00,1.4714,1.47375,1.4713,1.47345,297600000.0
2008-10-31 16:30:00,1.47335,1.4735,1.47315,1.4733,142600000.0
2008-10-31 16:31:00,1.4733,1.4737,1.4732,1.4735,191600001.0
2008-10-31 16:32:00,1.4735,1.47385,1.47245,1.4727,274000000.0
2008-10-31 16:33:00,1.47275,1.4731,1.47225,1.47235,316000001.0
2008-10-31 16:34:00,1.47235,1.4725,1.472,1.47235,264000000.0
2008-10-31 16:35:00,1.4724,1.4727,1.47195,1.4726,273600000.0
2008-10-31 16:36:00,1.47255,1.47255,1.47205,1.47225,174700000.0
2008-10-31 16:37:00,1.47225,1.4726,1.47205,1.4726,183000000.0
2008-10-31 16:38:00,1.4726,1.4736,1.4723,1.47255,296600000.0
2008-10-31 16:39:00,1.4726,1.47265,1.47205,1.47235,167800000.0
2008-10-31 16:40:00,1.47235,1.47305,1.47235,1.4728,148800000.0
2008-10-31 16:41:00,1.47275,1.47285,1.47225,1.4724,234000000.0
2008-10-31 16:42:00,1.47255,1.4726,1.472,1.47205,104400000.0
2008-10-31 16:43:00,1.47205,1.47265,1.47185,1.4721,304800000.0
2008-10-31 16:44:00,1.47225,1.4733,1.472,1.4733,333400000.0
2008-10-31 16:45:00,1.47325,1.47335,1.47185,1.47195,471800000.0
2008-10-31 16:46:00,1.4719,1.4722,1.47125,1.4714,418800000.0
2008-10-31 16:47:00,1.4715,1.4717,1.4708,1.47145,333600000.0
2008-10-31 16:48:00,1.4714,1.4723,1.47115,1.47215,429200000.0
2008-10-31 16:49:00,1.4721,1.4728,1.4719,1.47255,242400000.0
2008-10-31 16:50:00,1.4725,1.4733,1.47245,1.4729,212400000.0
2008-10-31 16:51:00,1.4728,1.4728,1.47215,1.47235,266400000.0
2008-10-31 16:52:00,1.47235,1.4728,1.4722,1.4727,261600000.0
2008-10-31 16:53:00,1.4727,1.47275,1.4724,1.47245,136800000.0
2008-10-31 16:54:00,1.47245,1.47285,1.47245,1.47255,169000000.0
2008-10-31 16:55:00,1.4725,1.473,1.4724,1.47265,254400000.0
2008-10-31 16:56:00,1.47265,1.47275,1.47255,1.47275,190800000.0
2008-10-31 16:57:00,1.4728,1.47325,1.47275,1.47295,364800000.0
2008-10-31 16:58:00,1.47295,1.4732,1.47265,1.4732,250600001.0
2008-10-31 16:59:00,1.4732,1.4738,1.4732,1.47365,303800000.0
2008-10-31 17:00:00,1.47355,1.4738,1.4735,1.4738,291400000.0
2008-10-31 17:01:00,1.47385,1.47415,1.4737,1.474,286800000.0
2008-10-31 17:02:00,1.47405,1.47405,1.4735,1.47405,313200000.0
2008-10-31 17:03:00,1.474,1.47415,1.4737,1.4737,364800000.0
2008-10-31 17:04:00,1.47375,1.4746,1.47375,1.4746,279200000.0
2008-10-31 17:05:00,1.47465,1.4755,1.4737,1.47425,298500000.0
2008-10-31 17:06:00,1.47425,1.4744,1.47345,1.4735,174000000.0
2008-10-31 17:07:00,1.47355,1.47355,1.47225,1.47315,343200000.0
2008-10-31 17:08:00,1.47315,1.4732,1.4727,1.4729,236200000.0
2008-10-31 17:09:00,1.47285,1.473,1.4726,1.4726,221380000.0
2008-10-31 17:10:00,1.4726,1.4727,1.4726,1.4726,31160000.0
2008-10-31 17:11:00,1.4726,1.4733,1.4726,1.4733,165110000.0
2008-10-31 17:12:00,1.47335,1.4734,1.47275,1.47305,309000000.0
2008-10-31 17:13:00,1.4731,1.4735,1.4731,1.4734,314400000.0
2008-10-31 17:14:00,1.47335,1.47355,1.4733,1.4734,201600000.0
2008-10-31 17:15:00,1.4734,1.47355,1.473,1.4735,358460000.0
2008-10-31 17:16:00,1.4735,1.47445,1.4735,1.47445,389800000.0
2008-10-31 17:17:00,1.47455,1.47575,1.47415,1.47575,431200000.0
2008-10-31 17:18:00,1.4757,1.4764,1.47485,1.47615,442800001.0
2008-10-31 17:19:00,1.47615,1.47655,1.47605,1.4765,312400000.0
2008-10-31 17:20:00,1.4766,1.4766,1.47555,1.4757,336800000.0
2008-10-31 17:21:00,1.47575,1.47655,1.4751,1.47535,357200000.0
2008-10-31 17:22:00,1.47535,1.4763,1.4752,1.47585,319700000.0
2008-10-31 17:23:00,1.47585,1.47585,1.4752,1.4757,253200000.0
2008-10-31 17:24:00,1.47565,1.47575,1.47545,1.4756,290000000.0
2008-10-31 17:25:00,1.4756,1.4757,1.47475,1.4753,411000000.0
2008-10-31 17:26:00,1.4753,1.47625,1.4753,1.47605,347900000.0
2008-10-31 17:27:00,1.47605,1.4761,1.4752,1.47545,305700000.0
2008-10-31 17:28:00,1.47545,1.47585,1.47495,1.4751,327600000.0
2008-10-31 17:29:00,1.4751,1.4761,1.475,1.4758,313600000.0
2008-10-31 17:30:00,1.47575,1.4758,1.47535,1.4758,226500000.0
2008-10-31 17:31:00,1.4757,1.4762,1.47535,1.4758,302700000.0
2008-10-31 17:32:00,1.4758,1.4765,1.4758,1.4763,111100000.0
2008-10-31 17:33:00,1.47625,1.47645,1.47585,1.47595,289200000.0
2008-10-31 17:34:00,1.47595,1.4766,1.47595,1.4766,202800001.0
2008-10-31 17:35:00,1.4766,1.4771,1.47635,1.47685,271300000.0
2008-10-31 17:36:00,1.47675,1.4781,1.4767,1.47795,273700000.0
2008-10-31 17:37:00,1.4779,1.47795,1.47655,1.47695,349500000.0
2008-10-31 17:38:00,1.47695,1.47725,1.4766,1.47705,348800000.0
2008-10-31 17:39:00,1.47705,1.47775,1.4769,1.47755,234500000.0
2008-10-31 17:40:00,1.4776,1.47805,1.47745,1.4779,201900000.0
2008-10-31 17:41:00,1.4779,1.4787,1.4777,1.47845,130100000.0
2008-10-31 17:42:00,1.47845,1.4786,1.47805,1.47855,132000000.0
2008-10-31 17:43:00,1.47855,1.47865,1.47745,1.47755,195400001.0
2008-10-31 17:44:00,1.47755,1.4786,1.4775,1.47795,228000000.0
2008-10-31 17:45:00,1.47815,1.4802,1.47795,1.4802,127600000.0
2008-10-31 17:46:00,1.48015,1.4803,1.4792,1.47945,134400000.0
2008-10-31 17:47:00,1.47945,1.4797,1.47775,1.4792,230700000.0
2008-10-31 17:48:00,1.47915,1.4794,1.4779,1.47795,423300000.0
2008-10-31 17:49:00,1.47795,1.47915,1.47795,1.47805,232480000.0
2008-10-31 17:50:00,1.47815,1.47935,1.47805,1.47925,396500002.0
2008-10-31 17:51:00,1.4794,1.47985,1.4786,1.4795,272100002.0
2008-10-31 17:52:00,1.47935,1.4801,1.47905,1.4798,287399999.0
2008-10-31 17:53:00,1.4799,1.48025,1.47965,1.4802,112400000.0
2008-10-31 17:54:00,1.4802,1.48025,1.47995,1.48025,78900000.0
2008-10-31 17:55:00,1.48025,1.4818,1.48,1.4815,106100000.0
2008-10-31 17:56:00,1.4815,1.4815,1.4808,1.48115,60200000.0
2008-10-31 17:57:00,1.4813,1.4813,1.4804,1.481,94200000.0
2008-10-31 17:58:00,1.48105,1.4819,1.4808,1.48095,119200000.0
2008-10-31 17:59:00,1.4807,1.4826,1.4791,1.4814,199200000.0
2008-10-31 18:00:00,1.47965,1.48175,1.47525,1.47885,210980000.0
2008-10-31 18:01:00,1.47905,1.4796,1.47635,1.47635,369800000.0
2008-10-31 18:02:00,1.4765,1.4765,1.47445,1.47645,210600000.0
2008-10-31 18:03:00,1.4767,1.4781,1.4764,1.4781,196500000.0
2008-10-31 18:04:00,1.4782,1.47955,1.4776,1.4793,248900000.0
2008-10-31 18:05:00,1.47945,1.47965,1.4778,1.47845,433700006.0
2008-10-31 18:06:00,1.4786,1.47945,1.4779,1.478,361900000.0
2008-10-31 18:07:00,1.478,1.4783,1.47745,1.4775,251100000.0
2008-10-31 18:08:00,1.4775,1.47835,1.47735,1.47775,255700000.0
2008-10-31 18:09:00,1.4777,1.47805,1.4767,1.47675,228000000.0
2008-10-31 18:10:00,1.4768,1.4768,1.47555,1.4756,298600000.0
2008-10-31 18:11:00,1.4756,1.4776,1.47555,1.4772,303800000.0
2008-10-31 18:12:00,1.4773,1.4778,1.4769,1.4769,265600000.0
2008-10-31 18:13:00,1.47685,1.47815,1.47685,1.4773,110800000.0
2008-10-31 18:14:00,1.477,1.47755,1.47595,1.47755,225800000.0
2008-10-31 18:15:00,1.4775,1.478,1.47575,1.47575,175700000.0
2008-10-31 18:16:00,1.47575,1.4767,1.4756,1.4758,224800000.0
2008-10-31 18:17:00,1.47575,1.47595,1.47545,1.47555,129200000.0
2008-10-31 18:18:00,1.47555,1.47585,1.4754,1.47585,45600000.0
2008-10-31 18:19:00,1.4758,1.47655,1.4755,1.47595,107800000.0
2008-10-31 18:20:00,1.47595,1.4762,1.4757,1.4759,134900000.0
2008-10-31 18:21:00,1.47605,1.47765,1.4756,1.4775,282000000.0
2008-10-31 18:22:00,1.47745,1.47775,1.47665,1.47715,214700000.0
2008-10-31 18:23:00,1.47715,1.4776,1.47695,1.47715,222500000.0
2008-10-31 18:24:00,1.47705,1.47735,1.4765,1.4765,271700000.0
2008-10-31 18:25:00,1.47665,1.47675,1.47655,1.4766,48000000.0
2008-10-31 18:26:00,1.47665,1.47695,1.4766,1.47685,72300000.0
2008-10-31 18:27:00,1.4769,1.478,1.4767,1.4779,216700000.0
2008-10-31 18:28:00,1.4779,1.47805,1.47685,1.4772,279500000.0
2008-10-31 18:29:00,1.4772,1.47815,1.4771,1.4773,520000000.0
2008-10-31 18:30:00,1.4773,1.47885,1.4772,1.47865,300700000.0
2008-10-31 18:31:00,1.4786,1.4791,1.47815,1.4788,143000000.0
2008-10-31 18:32:00,1.4788,1.47935,1.4787,1.47895,220200000.0
2008-10-31 18:33:00,1.4789,1.4793,1.4788,1.4789,377299997.0
2008-10-31 18:34:00,1.4789,1.4792,1.47875,1.47885,125600000.0
2008-10-31 18:35:00,1.47885,1.4789,1.4783,1.47845,213800000.0
2008-10-31 18:36:00,1.4785,1.47955,1.4783,1.47865,564799999.0
2008-10-31 18:37:00,1.4787,1.4791,1.4783,1.4788,345000000.0
2008-10-31 18:38:00,1.47875,1.4792,1.47865,1.47875,256600000.0
2008-10-31 18:39:00,1.47875,1.47935,1.4787,1.4787,374100000.0
2008-10-31 18:40:00,1.47875,1.47925,1.47855,1.4786,387400000.0
2008-10-31 18:41:00,1.47855,1.47955,1.47755,1.47955,393500000.0
2008-10-31 18:42:00,1.4795,1.47985,1.4792,1.47985,401600000.0
2008-10-31 18:43:00,1.47985,1.47995,1.47925,1.47995,339400000.0
2008-10-31 18:44:00,1.47995,1.47995,1.4792,1.4792,279900000.0
2008-10-31 18:45:00,1.4792,1.4793,1.4791,1.47925,165600000.0
2008-10-31 18:46:00,1.47925,1.47945,1.47815,1.4785,390900000.0
2008-10-31 18:47:00,1.47855,1.47915,1.4784,1.479,392200000.0
2008-10-31 18:48:00,1.47905,1.4797,1.47855,1.4796,276900000.0
2008-10-31 18:49:00,1.4796,1.47975,1.47845,1.4791,287600000.0
2008-10-31 18:50:00,1.47965,1.47965,1.478,1.4788,341400000.0
2008-10-31 18:51:00,1.4787,1.4787,1.4779,1.478,329400000.0
2008-10-31 18:52:00,1.478,1.47855,1.478,1.4782,168600000.0
2008-10-31 18:53:00,1.47795,1.4781,1.47755,1.4776,223100000.0
2008-10-31 18:54:00,1.47755,1.47805,1.4775,1.4779,226100000.0
2008-10-31 18:55:00,1.4778,1.4779,1.47765,1.4779,191500000.0
2008-10-31 18:56:00,1.4779,1.4779,1.4776,1.4776,86700001.0
2008-10-31 18:57:00,1.47775,1.47795,1.4775,1.47775,76900000.0
2008-10-31 18:58:00,1.47785,1.47815,1.4775,1.4776,189900000.0
2008-10-31 18:59:00,1.4777,1.4783,1.47745,1.47745,460100000.0
2008-10-31 19:00:00,1.4776,1.4777,1.47645,1.4777,280200000.0
2008-10-31 19:01:00,1.4777,1.47835,1.47745,1.4783,474000000.0
2008-10-31 19:02:00,1.4781,1.47945,1.4779,1.4785,344400000.0
2008-10-31 19:03:00,1.4785,1.4788,1.478,1.4788,301700000.0
2008-10-31 19:04:00,1.47845,1.47905,1.47845,1.479,551200006.0
2008-10-31 19:05:00,1.479,1.47945,1.47895,1.47915,215200000.0
2008-10-31 19:06:00,1.4792,1.47945,1.4791,1.4794,352500000.0
2008-10-31 19:07:00,1.47935,1.4796,1.4791,1.4791,654399983.0
2008-10-31 19:08:00,1.4791,1.4793,1.4791,1.4792,1104999968.0
2008-10-31 19:09:00,1.47915,1.4794,1.4791,1.47915,416199991.0
2008-10-31 19:10:00,1.4791,1.4792,1.4779,1.4784,1240099993.0
2008-10-31 19:11:00,1.4784,1.4785,1.47775,1.4784,484300000.0
2008-10-31 19:12:00,1.4785,1.4786,1.47765,1.47765,850399991.0
2008-10-31 19:13:00,1.47765,1.47795,1.4776,1.47795,222100000.0
2008-10-31 19:14:00,1.47795,1.47795,1.47705,1.4775,599100000.0
2008-10-31 19:15:00,1.47745,1.4781,1.4773,1.4781,322100000.0
2008-10-31 19:16:00,1.47815,1.4787,1.478,1.4787,377500000.0
2008-10-31 19:17:00,1.4786,1.47885,1.47845,1.47885,250700000.0
2008-10-31 19:18:00,1.4788,1.4793,1.47875,1.479,229899999.0
2008-10-31 19:19:00,1.479,1.479,1.47805,1.4784,487000000.0
2008-10-31 19:20:00,1.4784,1.4788,1.4781,1.47845,525400000.0
2008-10-31 19:21:00,1.47845,1.47925,1.47845,1.479,271299998.0
2008-10-31 19:22:00,1.479,1.4792,1.47785,1.4785,647400000.0
2008-10-31 19:23:00,1.4786,1.4788,1.4771,1.4788,647700000.0
2008-10-31 19:24:00,1.47895,1.4792,1.4784,1.4787,439700000.0
2008-10-31 19:25:00,1.47865,1.4789,1.47815,1.47875,276100000.0
2008-10-31 19:26:00,1.4787,1.47905,1.4783,1.4787,277000000.0
2008-10-31 19:27:00,1.47865,1.4787,1.47825,1.4784,156600000.0
2008-10-31 19:28:00,1.4784,1.47845,1.4778,1.4784,247600000.0
2008-10-31 19:29:00,1.4784,1.47865,1.4782,1.47855,195000000.0
2008-10-31 19:30:00,1.47855,1.47865,1.4776,1.4786,253900000.0
2008-10-31 19:31:00,1.47855,1.47855,1.4775,1.4776,721800000.0
2008-10-31 19:32:00,1.4777,1.478,1.47685,1.47715,416700000.0
2008-10-31 19:33:00,1.47745,1.4776,1.47615,1.4775,236700000.0
2008-10-31 19:34:00,1.4776,1.4784,1.47755,1.47835,211600000.0
2008-10-31 19:35:00,1.47845,1.479,1.47815,1.4783,204100000.0
2008-10-31 19:36:00,1.47825,1.47835,1.4777,1.47785,187400000.0
2008-10-31 19:37:00,1.4778,1.4788,1.47775,1.4788,175900000.0
2008-10-31 19:38:00,1.4788,1.4788,1.47835,1.47845,270500000.0
2008-10-31 19:39:00,1.47845,1.47875,1.47785,1.47845,311000000.0
2008-10-31 19:40:00,1.47845,1.4789,1.4777,1.4789,214300000.0
2008-10-31 19:41:00,1.4789,1.4795,1.47875,1.47925,248800000.0
2008-10-31 19:42:00,1.47925,1.47925,1.4783,1.4783,245100000.0
2008-10-31 19:43:00,1.4783,1.4783,1.47645,1.4767,358800000.0
2008-10-31 19:44:00,1.4767,1.4768,1.4759,1.47665,265800000.0
2008-10-31 19:45:00,1.47665,1.4772,1.47625,1.47655,500600000.0
2008-10-31 19:46:00,1.4765,1.4774,1.4764,1.4768,210300000.0
2008-10-31 19:47:00,1.4768,1.4777,1.4766,1.47725,349100000.0
2008-10-31 19:48:00,1.47715,1.478,1.47615,1.47615,361800000.0
2008-10-31 19:49:00,1.47595,1.47665,1.47575,1.4765,285200000.0
2008-10-31 19:50:00,1.4765,1.4782,1.4763,1.478,284300000.0
2008-10-31 19:51:00,1.478,1.4785,1.47795,1.4783,123000000.0
2008-10-31 19:52:00,1.4782,1.4783,1.47785,1.47785,165900000.0
2008-10-31 19:53:00,1.47785,1.4781,1.47785,1.47795,57400000.0
2008-10-31 19:54:00,1.47795,1.47805,1.47795,1.47805,16800000.0
2008-10-31 19:55:00,1.47805,1.4782,1.47785,1.478,51000000.0
2008-10-31 19:56:00,1.478,1.478,1.47755,1.4777,123800000.0
2008-10-31 19:57:00,1.4776,1.47765,1.4771,1.4772,235700000.0
2008-10-31 19:58:00,1.47715,1.4772,1.4766,1.4772,235600000.0
2008-10-31 19:59:00,1.4771,1.4774,1.4769,1.4772,134000000.0
2008-10-31 20:00:00,1.4772,1.4775,1.4772,1.4775,134000000.0
2008-10-31 20:01:00,1.4775,1.4775,1.47635,1.477,213300000.0
2008-10-31 20:02:00,1.477,1.4774,1.477,1.4774,123300000.0
2008-10-31 20:03:00,1.4774,1.4776,1.4771,1.47725,191500000.0
2008-10-31 20:04:00,1.4772,1.4774,1.4771,1.4772,173000000.0
2008-10-31 20:05:00,1.4772,1.4776,1.4772,1.47735,106400000.0
2008-10-31 20:06:00,1.4773,1.47755,1.47695,1.4771,164500000.0
2008-10-31 20:07:00,1.47715,1.4772,1.47695,1.477,71600000.0
2008-10-31 20:08:00,1.477,1.477,1.47675,1.4769,170600000.0
2008-10-31 20:09:00,1.4769,1.47705,1.4767,1.4767,306300000.0
2008-10-31 20:10:00,1.4767,1.477,1.4767,1.477,157600000.0
2008-10-31 20:11:00,1.477,1.4779,1.4766,1.4777,209300000.0
2008-10-31 20:12:00,1.47785,1.4783,1.4774,1.4781,245800000.0
2008-10-31 20:13:00,1.47795,1.47825,1.4777,1.4781,271100000.0
2008-10-31 20:14:00,1.47805,1.4781,1.47705,1.4779,220300000.0
2008-10-31 20:15:00,1.4778,1.47795,1.4775,1.47795,222400000.0
2008-10-31 20:16:00,1.47795,1.47815,1.47735,1.4781,200800000.0
2008-10-31 20:17:00,1.4781,1.4785,1.47755,1.478,232600000.0
2008-10-31 20:18:00,1.47795,1.47815,1.47735,1.4775,150500000.0
2008-10-31 20:19:00,1.4776,1.47805,1.47735,1.47735,241200000.0
2008-10-31 20:20:00,1.4774,1.4779,1.47725,1.4776,238400000.0
2008-10-31 20:21:00,1.4777,1.4785,1.4777,1.478,259500000.0
2008-10-31 20:22:00,1.478,1.4785,1.47705,1.47735,320000000.0
2008-10-31 20:23:00,1.4773,1.4782,1.4772,1.4778,185500000.0
2008-10-31 20:24:00,1.4778,1.478,1.47695,1.4771,131900000.0
2008-10-31 20:25:00,1.4771,1.4775,1.47535,1.47575,339700004.0
2008-10-31 20:26:00,1.47565,1.47585,1.4735,1.4746,466850000.0
2008-10-31 20:27:00,1.47455,1.47535,1.47455,1.4751,192600000.0
2008-10-31 20:28:00,1.47505,1.4766,1.47505,1.4762,197900000.0
2008-10-31 20:29:00,1.47625,1.4766,1.4758,1.476,176200000.0
2008-10-31 20:30:00,1.47585,1.47585,1.4758,1.4758,37000000.0
2008-10-31 20:31:00,1.4758,1.4765,1.4756,1.4765,115300000.0
2008-10-31 20:32:00,1.4764,1.47655,1.4757,1.47605,216100000.0
2008-10-31 20:33:00,1.4762,1.47635,1.4756,1.4758,96200000.0
2008-10-31 20:34:00,1.4758,1.4758,1.4733,1.47355,165900000.0
2008-10-31 20:35:00,1.47355,1.475,1.4734,1.4749,217200000.0
2008-10-31 20:36:00,1.47445,1.4749,1.4743,1.4745,103200000.0
2008-10-31 20:37:00,1.4746,1.475,1.474,1.474,119200000.0
2008-10-31 20:38:00,1.47405,1.47405,1.473,1.473,141585000.0
2008-10-31 20:39:00,1.473,1.47345,1.47275,1.47315,75550000.0
2008-10-31 20:40:00,1.47315,1.4737,1.4731,1.4735,143900000.0
2008-10-31 20:41:00,1.4735,1.4735,1.473,1.4731,66600000.0
2008-10-31 20:42:00,1.4731,1.4738,1.473,1.47325,120300000.0
2008-10-31 20:43:00,1.4732,1.47365,1.47295,1.4735,52000000.0
2008-10-31 20:44:00,1.4735,1.4737,1.47305,1.4734,121700000.0
2008-10-31 20:45:00,1.4735,1.4736,1.4732,1.4735,114000000.0
2008-10-31 20:46:00,1.4734,1.4735,1.47315,1.4735,64000000.0
2008-10-31 20:47:00,1.47355,1.47365,1.47315,1.4732,118800000.0
2008-10-31 20:48:00,1.47335,1.4735,1.4718,1.4718,135200000.0
2008-10-31 20:49:00,1.4718,1.47245,1.4718,1.4724,160400000.0
2008-10-31 20:50:00,1.47245,1.47255,1.4719,1.47225,188900000.0
2008-10-31 20:51:00,1.4723,1.473,1.47225,1.47285,126300000.0
2008-10-31 20:52:00,1.47285,1.47285,1.4719,1.47205,223800000.0
2008-10-31 20:53:00,1.472,1.47275,1.4719,1.47275,194700000.0
2008-10-31 20:54:00,1.4728,1.473,1.47205,1.47265,190200000.0
2008-10-31 20:55:00,1.47265,1.47325,1.4726,1.4731,147900000.0
2008-10-31 20:56:00,1.47325,1.4738,1.47255,1.4737,162000000.0
2008-10-31 20:57:00,1.47365,1.47425,1.4733,1.47415,201000000.0
2008-10-31 20:58:00,1.47425,1.4747,1.4741,1.4745,99200000.0
2008-10-31 20:59:00,1.4745,1.4745,1.47335,1.47345,284600001.0
2008-10-31 21:00:00,1.47355,1.474,1.47355,1.47385,57000000.0
2008-10-31 21:01:00,1.47395,1.47475,1.47375,1.47475,122800000.0
2008-10-31 21:02:00,1.47485,1.4755,1.4748,1.4749,184400000.0
2008-10-31 21:03:00,1.47485,1.47515,1.47485,1.47515,83000000.0
2008-10-31 21:04:00,1.4753,1.47635,1.47515,1.4759,228200000.0
2008-10-31 21:05:00,1.4759,1.476,1.47445,1.47445,343000000.0
2008-10-31 21:06:00,1.4744,1.4759,1.47415,1.47575,217100000.0
2008-10-31 21:07:00,1.47575,1.4762,1.4754,1.4754,287400000.0
2008-10-31 21:08:00,1.4754,1.4755,1.47475,1.4755,152200000.0
2008-10-31 21:09:00,1.4755,1.47585,1.47465,1.4752,252100000.0
2008-10-31 21:10:00,1.4752,1.47545,1.47435,1.47475,281000000.0
2008-10-31 21:11:00,1.4748,1.47515,1.47475,1.4749,78600000.0
2008-10-31 21:12:00,1.475,1.47555,1.475,1.4752,140600000.0
2008-10-31 21:13:00,1.4752,1.47565,1.4746,1.4751,224499996.0
2008-10-31 21:14:00,1.4752,1.4752,1.474,1.4742,538699984.0
2008-10-31 21:15:00,1.4742,1.4751,1.4742,1.47505,133600000.0
2008-10-31 21:16:00,1.475,1.47505,1.47455,1.4746,79200000.0
2008-10-31 21:17:00,1.4746,1.47485,1.47425,1.4744,161400000.0
2008-10-31 21:18:00,1.4744,1.4745,1.4744,1.47445,36000000.0
2008-10-31 21:19:00,1.4745,1.4745,1.4744,1.47445,110700000.0
2008-10-31 21:20:00,1.47445,1.47445,1.4734,1.47395,61400000.0
2008-10-31 21:21:00,1.47385,1.47405,1.47375,1.4738,70400000.0
2008-10-31 21:22:00,1.4738,1.4738,1.4738,1.4738,69400000.0
2008-10-31 21:23:00,1.4738,1.47395,1.4738,1.4738,95800000.0
2008-10-31 21:24:00,1.47385,1.47425,1.47385,1.47415,64800000.0
2008-10-31 21:25:00,1.4741,1.4745,1.47405,1.4745,24000000.0
2008-10-31 21:26:00,1.47445,1.4749,1.47445,1.47445,73800000.0
2008-10-31 21:27:00,1.47445,1.47475,1.4744,1.4746,177400004.0
2008-10-31 21:28:00,1.4746,1.4746,1.47445,1.47445,45200000.0
2008-10-31 21:29:00,1.47445,1.47445,1.473,1.4732,231400000.0
2008-10-31 21:30:00,1.4731,1.47455,1.4731,1.4742,141800000.0
2008-10-31 21:31:00,1.47425,1.47435,1.4737,1.474,108600000.0
2008-10-31 21:32:00,1.474,1.4746,1.47395,1.4746,94800000.0
2008-10-31 21:33:00,1.4746,1.47495,1.4746,1.4748,73200000.0
2008-10-31 21:34:00,1.4748,1.47515,1.47465,1.4751,38400000.0
2008-10-31 21:35:00,1.475,1.47505,1.4747,1.4747,635200014.0
2008-10-31 21:36:00,1.47475,1.47475,1.4747,1.4747,1226800034.0
2008-10-31 21:37:00,1.4747,1.4747,1.4747,1.4747,297600008.0
2008-10-31 21:38:00,1.47475,1.47475,1.47455,1.47455,902200024.0
2008-10-31 21:39:00,1.4746,1.4747,1.4746,1.4746,96200000.0
2008-10-31 21:40:00,1.4746,1.47475,1.47455,1.4746,45300000.0
2008-10-31 21:41:00,1.4746,1.47475,1.4745,1.47465,78100000.0
2008-10-31 21:42:00,1.47455,1.47475,1.4742,1.4743,114900000.0
2008-10-31 21:43:00,1.47435,1.4744,1.4743,1.47435,81300000.0
2008-10-31 21:44:00,1.4743,1.47505,1.4743,1.47485,119900000.0
2008-10-31 21:45:00,1.4748,1.47635,1.4747,1.47535,255200000.0
2008-10-31 21:46:00,1.4754,1.4767,1.4752,1.47605,251600000.0
2008-10-31 21:47:00,1.4757,1.4765,1.4749,1.4755,239200000.0
2008-10-31 21:48:00,1.47555,1.476,1.47535,1.4757,178400000.0
2008-10-31 21:49:00,1.47585,1.47595,1.47555,1.47575,153200000.0
2008-10-31 21:50:00,1.47575,1.4761,1.4757,1.4761,32400000.0
2008-10-31 21:51:00,1.47615,1.47625,1.47615,1.4762,9000000.0
2008-10-31 21:52:00,1.4762,1.4762,1.476,1.4761,22000000.0
2008-10-31 21:53:00,1.4761,1.47705,1.47595,1.4765,131200000.0
2008-10-31 21:54:00,1.4765,1.4765,1.4762,1.47625,33400000.0
2008-10-31 21:55:00,1.47625,1.47625,1.476,1.476,48900000.0
2008-10-31 21:56:00,1.47615,1.4766,1.47615,1.47655,96500000.0
2008-10-31 21:57:00,1.47655,1.47775,1.47655,1.47765,179400000.0
2008-10-31 21:58:00,1.47765,1.4777,1.4772,1.47745,185400000.0
2008-10-31 21:59:00,1.4774,1.4781,1.47715,1.4781,126600000.0
2008-10-31 22:00:00,1.478,1.4785,1.4772,1.4779,280800000.0
2008-10-31 22:01:00,1.4779,1.47815,1.47775,1.47805,161300000.0
2008-10-31 22:02:00,1.47795,1.4785,1.4779,1.4785,88900000.0
2008-10-31 22:03:00,1.47845,1.47855,1.4778,1.4784,259600000.0
2008-10-31 22:04:00,1.47845,1.47845,1.47775,1.4778,268399998.0
2008-10-31 22:05:00,1.4778,1.4778,1.4764,1.4765,694400000.0
2008-10-31 22:06:00,1.47665,1.4772,1.4766,1.4766,58600000.0
2008-10-31 22:07:00,1.4767,1.477,1.47655,1.4768,66000000.0
2008-10-31 22:08:00,1.4768,1.47715,1.47675,1.47675,88500000.0
2008-10-31 22:09:00,1.47695,1.47735,1.47695,1.47735,99800000.0
2008-10-31 22:10:00,1.4773,1.47765,1.47725,1.4775,189800000.0
2008-10-31 22:11:00,1.47745,1.47785,1.47735,1.47785,221700000.0
2008-10-31 22:12:00,1.47775,1.47835,1.47775,1.47835,32800000.0
2008-10-31 22:13:00,1.47805,1.47905,1.47805,1.47905,61800000.0
2008-10-31 22:14:00,1.47905,1.4792,1.4788,1.47905,81000000.0
2008-10-31 22:15:00,1.479,1.479,1.479,1.479,2400000.0
2008-10-31 22:16:00,1.479,1.479,1.4785,1.4789,82200000.0
2008-10-31 22:17:00,1.47885,1.4789,1.47855,1.47875,78600000.0
2008-10-31 22:18:00,1.47875,1.47885,1.47845,1.4787,147400000.0
2008-10-31 22:19:00,1.47875,1.47875,1.47835,1.4785,122000000.0
2008-10-31 22:20:00,1.47845,1.47915,1.47805,1.47915,197200000.0
2008-10-31 22:21:00,1.47905,1.47935,1.479,1.479,217000000.0
2008-10-31 22:22:00,1.47895,1.479,1.47885,1.4789,58800000.0
2008-10-31 22:23:00,1.4789,1.479,1.4787,1.47885,101100000.0
2008-10-31 22:24:00,1.47885,1.47895,1.4787,1.47875,89700000.0
2008-10-31 22:25:00,1.4788,1.4789,1.4787,1.47875,62000000.0
2008-10-31 22:26:00,1.4787,1.479,1.4786,1.47885,58200000.0
2008-10-31 22:27:00,1.47895,1.4791,1.4787,1.4787,77600000.0
2008-10-31 22:28:00,1.4787,1.4787,1.47705,1.47705,188600000.0
2008-10-31 22:29:00,1.47675,1.4769,1.4764,1.4765,167100000.0
2008-10-31 22:30:00,1.4765,1.4765,1.47545,1.4755,206400000.0
2008-10-31 22:31:00,1.4755,1.4755,1.475,1.475,50400000.0
2008-10-31 22:32:00,1.475,1.4759,1.4747,1.4749,142800000.0
2008-10-31 22:33:00,1.47495,1.47535,1.47355,1.4741,114800000.0
2008-10-31 22:34:00,1.47355,1.47405,1.47355,1.47395,315200000.0
2008-10-31 22:35:00,1.47395,1.4745,1.47395,1.474,43000000.0
2008-10-31 22:36:00,1.47405,1.4744,1.47405,1.4744,37800000.0
2008-10-31 22:37:00,1.47425,1.4744,1.47425,1.47435,13400000.0
2008-10-31 22:38:00,1.47445,1.4746,1.47415,1.4744,59600000.0
2008-10-31 22:39:00,1.4744,1.47495,1.4744,1.47465,77600000.0
2008-10-31 22:40:00,1.4746,1.47465,1.4745,1.4745,215200000.0
2008-10-31 22:41:00,1.4745,1.4746,1.4745,1.4745,213600000.0
2008-10-31 22:42:00,1.4745,1.47475,1.4745,1.4746,129200000.0
2008-10-31 22:43:00,1.4746,1.4748,1.47435,1.4745,102200000.0
2008-10-31 22:44:00,1.47465,1.47465,1.47465,1.47465,2000000.0
2008-10-31 22:45:00,1.47465,1.47465,1.4742,1.4745,123000000.0
2008-10-31 22:46:00,1.4745,1.4745,1.47365,1.47425,44000000.0
2008-10-31 22:47:00,1.4748,1.4762,1.4748,1.4759,165200000.0
2008-10-31 22:48:00,1.4753,1.4756,1.47525,1.4755,79200000.0
2008-10-31 22:49:00,1.47555,1.47688,1.47545,1.47575,50400000.0
2008-10-31 22:50:00,1.47575,1.4758,1.4754,1.4754,85200000.0
2008-10-31 22:51:00,1.4754,1.47545,1.4754,1.47545,14400000.0
2008-10-31 22:52:00,1.4755,1.4755,1.4754,1.47545,45600000.0
2008-10-31 22:53:00,1.4754,1.47625,1.4754,1.4762,105800000.0
2008-10-31 22:54:00,1.47615,1.4763,1.4761,1.47625,38400000.0
2008-10-31 22:55:00,1.4762,1.4762,1.4753,1.4756,120000000.0
2008-10-31 22:56:00,1.47565,1.47635,1.4755,1.4763,50400000.0
2008-10-31 22:57:00,1.4762,1.47635,1.47595,1.47595,33600000.0
2008-10-31 22:58:00,1.47595,1.476,1.4751,1.4754,170400000.0
2008-10-31 22:59:00,1.47525,1.4753,1.474,1.474,162600000.0
2008-11-03 00:00:00,1.47485,1.47547,1.47471,1.47471,297000000.0
2008-11-03 00:01:00,1.47461,1.4752,1.47461,1.4752,141400000.0
2008-11-03 00:02:00,1.47498,1.47521,1.47477,1.47519,122200000.0
2008-11-03 00:03:00,1.47516,1.4753,1.47469,1.4749,175800000.0
2008-11-03 00:04:00,1.4752,1.47575,1.4752,1.47575,6600000.0
2008-11-03 00:05:00,1.4758,1.47595,1.4755,1.4757,19200000.0
2008-11-03 00:06:00,1.47495,1.47495,1.47495,1.47495,165600006.0
2008-11-03 00:07:00,1.4755,1.47595,1.47545,1.47595,14400000.0
2008-11-03 00:08:00,1.47585,1.47595,1.4754,1.4756,15600000.0
2008-11-03 00:09:00,1.4755,1.4756,1.47535,1.4754,15600000.0
2008-11-03 00:10:00,1.47502,1.47552,1.47501,1.47535,222600000.0
2008-11-03 00:11:00,1.4754,1.4754,1.4754,1.4754,1200000.0
2008-11-03 00:12:00,1.4754,1.4754,1.4754,1.4754,3600000.0
2008-11-03 00:13:00,1.4754,1.4754,1.4754,1.4754,1800000.0
2008-11-03 00:14:00,1.4754,1.47545,1.4754,1.47545,7200000.0
2008-11-03 00:15:00,1.47555,1.47555,1.4754,1.4755,4800000.0
2008-11-03 00:16:00,1.4754,1.4758,1.4754,1.47545,6000000.0
2008-11-03 00:17:00,1.4754,1.4754,1.4754,1.4754,6400000.0
2008-11-03 00:18:00,1.4755,1.4755,1.4754,1.4755,4800000.0
2008-11-03 00:19:00,1.4754,1.4755,1.4753,1.47545,7200000.0
2008-11-03 00:20:00,1.47565,1.4757,1.47515,1.47545,10800000.0
2008-11-03 00:21:00,1.4756,1.4756,1.47515,1.4755,20400000.0
2008-11-03 00:22:00,1.4756,1.4756,1.4755,1.4755,2400000.0
2008-11-03 00:23:00,1.4755,1.4755,1.4751,1.4755,9600000.0
2008-11-03 00:24:00,1.4755,1.4755,1.47545,1.4755,12000000.0
2008-11-03 00:25:00,1.4755,1.4755,1.47545,1.47545,8400000.0
2008-11-03 00:26:00,1.47545,1.4755,1.47545,1.47545,3600000.0
2008-11-03 00:27:00,1.47545,1.4755,1.47545,1.47545,8400000.0
2008-11-03 00:28:00,1.475,1.475,1.475,1.475,1200000.0
2008-11-03 00:29:00,1.47531,1.47531,1.47498,1.47504,12000000.0
2008-11-03 00:30:00,1.4751,1.4756,1.4751,1.4754,22800000.0
2008-11-03 00:31:00,1.47525,1.4757,1.4751,1.4755,39400000.0
2008-11-03 00:32:00,1.47535,1.47535,1.4753,1.47535,6000000.0
2008-11-03 00:33:00,1.475,1.47525,1.475,1.47525,8400000.0
2008-11-03 00:34:00,1.4753,1.47555,1.47525,1.47555,12000000.0
2008-11-03 00:35:00,1.4754,1.4754,1.47515,1.47525,24000000.0
2008-11-03 00:36:00,1.4752,1.4755,1.47515,1.4753,34000000.0
2008-11-03 00:37:00,1.4754,1.4756,1.47525,1.4753,37000000.0
2008-11-03 00:38:00,1.4753,1.4755,1.4753,1.4755,41600000.0
2008-11-03 00:39:00,1.47525,1.47525,1.47525,1.47525,1000000.0
2008-11-03 00:40:00,1.4754,1.4757,1.4754,1.4757,4800000.0
2008-11-03 00:41:00,1.47515,1.47565,1.47515,1.47565,3400000.0
2008-11-03 00:42:00,1.4757,1.47585,1.4757,1.4757,6000000.0
2008-11-03 00:43:00,1.47565,1.4757,1.47555,1.47555,3600000.0
2008-11-03 00:44:00,1.4752,1.4752,1.4752,1.4752,1000000.0
2008-11-03 00:45:00,1.47526,1.47576,1.4752,1.47563,483600000.0
2008-11-03 00:46:00,1.47544,1.47573,1.4753,1.47573,329200000.0
2008-11-03 00:47:00,1.47575,1.47579,1.4755,1.47566,117000000.0
2008-11-03 00:48:00,1.47545,1.4757,1.47545,1.4757,13200000.0
2008-11-03 00:49:00,1.4757,1.4757,1.47565,1.4757,6000000.0
2008-11-03 00:50:00,1.47515,1.47515,1.47515,1.47515,1000000.0
2008-11-03 00:51:00,1.4753,1.4757,1.47515,1.47545,46800001.0
2008-11-03 00:52:00,1.47545,1.47545,1.47505,1.4751,7000000.0
2008-11-03 00:53:00,1.4752,1.4752,1.4751,1.4751,3600000.0
2008-11-03 00:54:00,1.4751,1.4751,1.4751,1.4751,4800000.0
2008-11-03 00:55:00,1.4751,1.4751,1.4741,1.4741,8400000.0
2008-11-03 00:56:00,1.47425,1.47435,1.47425,1.47435,2200000.0
2008-11-03 00:57:00,1.4744,1.475,1.47435,1.4749,17600000.0
2008-11-03 00:58:00,1.475,1.47525,1.4749,1.475,33000000.0
2008-11-03 00:59:00,1.47505,1.47525,1.4749,1.4749,72000001.0
2008-11-03 01:00:00,1.4751,1.4752,1.4747,1.47505,81600001.0
2008-11-03 01:01:00,1.47525,1.47555,1.47485,1.4755,28800000.0
2008-11-03 01:02:00,1.4755,1.4755,1.47505,1.4751,28800000.0
2008-11-03 01:03:00,1.4751,1.4755,1.47465,1.47535,79600000.0
2008-11-03 01:04:00,1.47535,1.4755,1.47535,1.4755,19200000.0
2008-11-03 01:05:00,1.4755,1.47555,1.4751,1.4751,22600000.0
2008-11-03 01:06:00,1.47525,1.4759,1.47525,1.4757,33600000.0
2008-11-03 01:07:00,1.47575,1.47595,1.4756,1.47595,27400000.0
2008-11-03 01:08:00,1.47585,1.47595,1.4755,1.47565,40400000.0
2008-11-03 01:09:00,1.47565,1.47565,1.47555,1.47555,3400000.0
2008-11-03 01:10:00,1.4757,1.4759,1.4757,1.4759,40800000.0
2008-11-03 01:11:00,1.4759,1.47615,1.4758,1.47585,103200000.0
2008-11-03 01:12:00,1.47585,1.4759,1.4754,1.4759,20200000.0
2008-11-03 01:13:00,1.47605,1.4767,1.47605,1.4767,93600000.0
2008-11-03 01:14:00,1.47665,1.47675,1.47605,1.4767,60000000.0
2008-11-03 01:15:00,1.4767,1.4767,1.4757,1.4758,30000000.0
2008-11-03 01:16:00,1.4758,1.4767,1.4758,1.4767,15400000.0
2008-11-03 01:17:00,1.4767,1.4768,1.47655,1.47665,40800000.0
2008-11-03 01:18:00,1.47675,1.47675,1.4766,1.4766,9600000.0
2008-11-03 01:19:00,1.4766,1.4766,1.47655,1.47655,24000000.0
2008-11-03 01:20:00,1.47655,1.47665,1.47655,1.47665,26400000.0
2008-11-03 01:21:00,1.4767,1.47675,1.47665,1.4767,24000000.0
2008-11-03 01:22:00,1.47665,1.4769,1.47665,1.4769,33600000.0
2008-11-03 01:23:00,1.47685,1.4769,1.4767,1.4767,50400000.0
2008-11-03 01:24:00,1.47685,1.47685,1.47685,1.47685,4800000.0
2008-11-03 01:25:00,1.4769,1.4769,1.4768,1.47685,21600000.0
2008-11-03 01:26:00,1.47685,1.4769,1.4768,1.4768,26400000.0
2008-11-03 01:27:00,1.47655,1.47675,1.47655,1.4767,10600000.0
2008-11-03 01:28:00,1.4767,1.4768,1.47655,1.4767,43200000.0
2008-11-03 01:29:00,1.4767,1.47685,1.4767,1.4768,24000000.0
2008-11-03 01:30:00,1.4768,1.4769,1.47675,1.4768,28800000.0
2008-11-03 01:31:00,1.47665,1.47685,1.4765,1.47655,45600000.0
2008-11-03 01:32:00,1.4765,1.47655,1.47635,1.47645,36000000.0
2008-11-03 01:33:00,1.47635,1.47635,1.476,1.47605,74400000.0
2008-11-03 01:34:00,1.476,1.4762,1.4758,1.476,66200000.0
2008-11-03 01:35:00,1.476,1.47625,1.476,1.47625,21600000.0
2008-11-03 01:36:00,1.4763,1.47635,1.4762,1.47625,26400000.0
2008-11-03 01:37:00,1.4763,1.47675,1.4762,1.4763,69600000.0
2008-11-03 01:38:00,1.4764,1.47645,1.4763,1.4763,9600000.0
2008-11-03 01:39:00,1.47635,1.47675,1.47635,1.4767,14400000.0
2008-11-03 01:40:00,1.47625,1.47645,1.47595,1.47645,19200000.0
2008-11-03 01:41:00,1.4765,1.4765,1.47635,1.47635,7200000.0
2008-11-03 01:42:00,1.47635,1.47635,1.4763,1.4763,24000000.0
2008-11-03 01:43:00,1.4763,1.47645,1.4763,1.47635,12000000.0
2008-11-03 01:44:00,1.47595,1.4762,1.47595,1.4762,3400000.0
2008-11-03 01:45:00,1.4763,1.47635,1.47595,1.47605,38400000.0
2008-11-03 01:46:00,1.4762,1.47625,1.47615,1.47625,26400000.0
2008-11-03 01:47:00,1.47615,1.47655,1.4759,1.47655,93600000.0
2008-11-03 01:48:00,1.4766,1.47665,1.47625,1.47655,88800000.0
2008-11-03 01:49:00,1.4765,1.47655,1.4764,1.4765,153600000.0
2008-11-03 01:50:00,1.47645,1.47655,1.47635,1.4764,139200000.0
2008-11-03 01:51:00,1.47635,1.4764,1.47635,1.4764,86400000.0
2008-11-03 01:52:00,1.4764,1.4764,1.47635,1.4764,127200000.0
2008-11-03 01:53:00,1.47625,1.4764,1.47585,1.47585,120000000.0
2008-11-03 01:54:00,1.4758,1.47585,1.4757,1.47585,38200000.0
2008-11-03 01:55:00,1.4758,1.4758,1.4758,1.4758,3000000.0
2008-11-03 01:56:00,1.4758,1.4758,1.4758,1.4758,5000000.0
2008-11-03 01:57:00,1.4758,1.4758,1.4758,1.4758,3000000.0
2008-11-03 01:58:00,1.4758,1.4758,1.4758,1.4758,6000000.0
2008-11-03 01:59:00,1.4758,1.47585,1.4757,1.4758,150400000.0
2008-11-03 02:00:00,1.47575,1.47595,1.47575,1.4758,43600000.0
2008-11-03 02:01:00,1.4758,1.4759,1.4758,1.4759,24000000.0
2008-11-03 02:02:00,1.4759,1.476,1.4759,1.476,96000000.0
2008-11-03 02:03:00,1.47575,1.4758,1.47485,1.4751,162000000.0
2008-11-03 02:04:00,1.4751,1.4751,1.475,1.475,420000000.0
2008-11-03 02:05:00,1.475,1.475,1.475,1.475,1338000000.0
2008-11-03 02:06:00,1.475,1.475,1.4749,1.4749,354000000.0
2008-11-03 02:07:00,1.4749,1.4749,1.4749,1.4749,90000000.0
2008-11-03 02:08:00,1.4749,1.475,1.4749,1.475,312000000.0
2008-11-03 02:09:00,1.475,1.47505,1.475,1.475,294000000.0
2008-11-03 02:10:00,1.475,1.4755,1.475,1.4753,662400000.0
2008-11-03 02:11:00,1.47545,1.4755,1.475,1.4751,418800000.0
2008-11-03 02:12:00,1.4751,1.4751,1.4751,1.4751,130800002.0
2008-11-03 02:13:00,1.4751,1.4751,1.4751,1.4751,38400002.0
2008-11-03 02:14:00,1.4751,1.4751,1.4751,1.4751,76800004.0
2008-11-03 02:15:00,1.4752,1.4752,1.475,1.475,295600008.0
2008-11-03 02:16:00,1.475,1.4754,1.475,1.4754,69000000.0
2008-11-03 02:17:00,1.4756,1.4758,1.4756,1.4757,578500001.0
2008-11-03 02:18:00,1.4757,1.4757,1.4757,1.4757,126000000.0
2008-11-03 02:19:00,1.4757,1.4757,1.4757,1.4757,468000000.0
2008-11-03 02:20:00,1.4757,1.4757,1.4757,1.4757,360000000.0
2008-11-03 02:21:00,1.4757,1.4757,1.4757,1.4757,378000000.0
2008-11-03 02:22:00,1.4757,1.4757,1.4757,1.4757,324000000.0
2008-11-03 02:23:00,1.4757,1.4757,1.47495,1.4751,234000000.0
2008-11-03 02:24:00,1.4751,1.4751,1.4747,1.47485,161400000.0
2008-11-03 02:25:00,1.4749,1.4749,1.4749,1.4749,185000000.0
2008-11-03 02:26:00,1.4749,1.4749,1.4749,1.4749,42000000.0
2008-11-03 02:27:00,1.4749,1.4749,1.4749,1.4749,132000000.0
2008-11-03 02:28:00,1.4749,1.4749,1.4749,1.4749,126000000.0
2008-11-03 02:29:00,1.4749,1.4749,1.4749,1.4749,48000000.0
2008-11-03 02:30:00,1.4749,1.4749,1.4749,1.4749,48000000.0
2008-11-03 02:31:00,1.4749,1.4749,1.4749,1.4749,168000000.0
2008-11-03 02:32:00,1.4749,1.475,1.4749,1.4749,58000000.0
2008-11-03 02:33:00,1.4749,1.47495,1.4749,1.4749,128200001.0
2008-11-03 02:34:00,1.4749,1.4756,1.4749,1.4756,184200001.0
2008-11-03 02:35:00,1.4756,1.4756,1.4756,1.4756,48000000.0
2008-11-03 02:36:00,1.4756,1.4756,1.47475,1.4749,504000010.0
2008-11-03 02:37:00,1.4749,1.4749,1.4749,1.4749,382800014.0
2008-11-03 02:38:00,1.4749,1.47495,1.4749,1.47495,93000003.0
2008-11-03 02:39:00,1.47495,1.4751,1.47495,1.4751,65000000.0
2008-11-03 02:40:00,1.4751,1.4751,1.4751,1.4751,60000000.0
2008-11-03 02:41:00,1.4751,1.4752,1.4751,1.4752,79200000.0
2008-11-03 02:42:00,1.4752,1.4752,1.4752,1.4752,186000000.0
2008-11-03 02:43:00,1.4752,1.4752,1.4752,1.4752,162000000.0
2008-11-03 02:44:00,1.47494,1.47521,1.47461,1.47521,18300000.0
2008-11-03 02:45:00,1.47518,1.47519,1.4745,1.47512,14700000.0
2008-11-03 02:46:00,1.4752,1.4752,1.4752,1.4752,54000000.0
2008-11-03 02:47:00,1.4752,1.4752,1.4752,1.4752,648000000.0
2008-11-03 02:48:00,1.4752,1.4752,1.4752,1.4752,534000000.0
2008-11-03 02:49:00,1.4752,1.47545,1.4752,1.47545,219000000.0
2008-11-03 02:50:00,1.4754,1.4763,1.4754,1.4763,479399999.0
2008-11-03 02:51:00,1.4763,1.4764,1.476,1.4764,903400000.0
2008-11-03 02:52:00,1.4764,1.4765,1.4764,1.4765,205000000.0
2008-11-03 02:53:00,1.4765,1.4766,1.4765,1.4765,31000000.0
2008-11-03 02:54:00,1.4766,1.4768,1.4766,1.4768,31000000.0
2008-11-03 02:55:00,1.47675,1.47685,1.47675,1.4768,397200000.0
2008-11-03 02:56:00,1.4768,1.4768,1.4768,1.4768,72000000.0
2008-11-03 02:57:00,1.4768,1.4768,1.4767,1.4767,648000000.0
2008-11-03 02:58:00,1.4767,1.4768,1.4767,1.4768,408000000.0
2008-11-03 02:59:00,1.47595,1.4763,1.47595,1.4763,99000000.0
2008-11-03 03:00:00,1.4763,1.4766,1.4763,1.4766,171000000.0
2008-11-03 03:01:00,1.4762,1.47625,1.47605,1.4762,14000000.0
2008-11-03 03:02:00,1.47595,1.47595,1.47595,1.47595,26000000.0
2008-11-03 03:03:00,1.476,1.476,1.476,1.476,120000000.0
2008-11-03 03:04:00,1.476,1.4762,1.476,1.4762,51000000.0
2008-11-03 03:05:00,1.4762,1.4762,1.4761,1.4762,174000000.0
2008-11-03 03:06:00,1.4758,1.4762,1.4754,1.47555,143800000.0
2008-11-03 03:07:00,1.4754,1.47555,1.4754,1.47555,21600000.0
2008-11-03 03:08:00,1.47555,1.47555,1.4754,1.4754,387600000.0
2008-11-03 03:09:00,1.4754,1.4754,1.4754,1.4754,144000000.0
2008-11-03 03:10:00,1.4754,1.4762,1.4754,1.476,200000000.0
2008-11-03 03:11:00,1.476,1.4763,1.4757,1.4763,568000000.0
2008-11-03 03:12:00,1.4763,1.4763,1.4763,1.4763,126000000.0
2008-11-03 03:13:00,1.47629,1.47633,1.47592,1.47629,63000000.0
2008-11-03 03:14:00,1.4763,1.4763,1.4763,1.4763,6000000.0
2008-11-03 03:15:00,1.4763,1.4763,1.4763,1.4763,6000000.0
2008-11-03 03:16:00,1.4763,1.47675,1.4763,1.47675,64000000.0
2008-11-03 03:17:00,1.4769,1.4769,1.4769,1.4769,36000000.0
2008-11-03 03:18:00,1.4769,1.4769,1.4769,1.4769,48000000.0
2008-11-03 03:19:00,1.4769,1.4769,1.4769,1.4769,6000000.0
2008-11-03 03:20:00,1.4769,1.4769,1.4769,1.4769,24000000.0
2008-11-03 03:21:00,1.4769,1.4769,1.4769,1.4769,54000000.0
2008-11-03 03:22:00,1.4769,1.4769,1.4769,1.4769,6000000.0
2008-11-03 03:23:00,1.4769,1.4769,1.4769,1.4769,18000000.0
2008-11-03 03:24:00,1.4769,1.4769,1.4769,1.4769,18000000.0
2008-11-03 03:25:00,1.4769,1.4769,1.4769,1.4769,54000000.0
2008-11-03 03:26:00,1.4769,1.4769,1.4769,1.4769,54000000.0
2008-11-03 03:27:00,1.47705,1.47835,1.47675,1.4781,1025700001.0
2008-11-03 03:28:00,1.4781,1.4781,1.47715,1.4779,166000000.0
2008-11-03 03:29:00,1.4779,1.4779,1.4779,1.4779,84000000.0
2008-11-03 03:30:00,1.47775,1.47895,1.47775,1.47895,292000000.0
2008-11-03 03:31:00,1.47885,1.4789,1.47885,1.4789,426000000.0
2008-11-03 03:32:00,1.4789,1.4789,1.4789,1.4789,660000000.0
2008-11-03 03:33:00,1.4789,1.4789,1.4789,1.4789,288000000.0
2008-11-03 03:34:00,1.4789,1.4789,1.47795,1.47865,334700000.0
2008-11-03 03:35:00,1.4787,1.47905,1.4787,1.47905,165000000.0
2008-11-03 03:36:00,1.4789,1.47905,1.4789,1.4789,721599998.0
2008-11-03 03:37:00,1.47895,1.4792,1.4785,1.47855,1211000000.0
2008-11-03 03:38:00,1.4786,1.4786,1.4779,1.4779,180000000.0
2008-11-03 03:39:00,1.4779,1.4779,1.47705,1.47715,143000000.0
2008-11-03 03:40:00,1.477,1.4773,1.477,1.47705,39800000.0
2008-11-03 03:41:00,1.47705,1.4774,1.47705,1.47725,43600000.0
2008-11-03 03:42:00,1.4772,1.4774,1.47715,1.47735,38200000.0
2008-11-03 03:43:00,1.4773,1.47735,1.47705,1.47705,31800000.0
2008-11-03 03:44:00,1.4771,1.4772,1.47705,1.47715,31200000.0
2008-11-03 03:45:00,1.47715,1.47715,1.47715,1.47715,7400000.0
2008-11-03 03:46:00,1.47715,1.47765,1.4771,1.47765,18000000.0
2008-11-03 03:47:00,1.47765,1.4779,1.4776,1.4776,46400000.0
2008-11-03 03:48:00,1.47765,1.4778,1.4776,1.47775,116800000.0
2008-11-03 03:49:00,1.4778,1.47825,1.4775,1.4775,45800000.0
2008-11-03 03:50:00,1.47795,1.47805,1.47765,1.4779,96000000.0
2008-11-03 03:51:00,1.4779,1.47825,1.4779,1.47815,133000000.0
2008-11-03 03:52:00,1.4782,1.47825,1.47805,1.4781,99200000.0
2008-11-03 03:53:00,1.47815,1.47825,1.4781,1.4781,151800000.0
2008-11-03 03:54:00,1.4781,1.4781,1.47745,1.4778,185800000.0
2008-11-03 03:55:00,1.47775,1.47785,1.4773,1.4777,78200000.0
2008-11-03 03:56:00,1.4777,1.47815,1.47755,1.47785,293899995.0
2008-11-03 03:57:00,1.4779,1.47795,1.4776,1.4776,73600000.0
2008-11-03 03:58:00,1.4776,1.4776,1.4775,1.4775,148400000.0
2008-11-03 03:59:00,1.4775,1.4778,1.47735,1.4775,194400000.0
2008-11-03 04:00:00,1.47755,1.47755,1.47725,1.4773,110400000.0
2008-11-03 04:01:00,1.4773,1.4777,1.4772,1.4776,56400000.0
2008-11-03 04:02:00,1.47755,1.47755,1.4774,1.4774,20200000.0
2008-11-03 04:03:00,1.47735,1.47765,1.4771,1.47755,106400000.0
2008-11-03 04:04:00,1.4776,1.4776,1.4772,1.4772,408000002.0
2008-11-03 04:05:00,1.4772,1.4775,1.4772,1.4773,78999998.0
2008-11-03 04:06:00,1.4774,1.47785,1.4773,1.47745,169200000.0
2008-11-03 04:07:00,1.4776,1.4776,1.4774,1.47745,75600000.0
2008-11-03 04:08:00,1.47745,1.47745,1.47705,1.47735,101200000.0
2008-11-03 04:09:00,1.47735,1.4782,1.4772,1.4778,116800000.0
2008-11-03 04:10:00,1.4779,1.4779,1.4779,1.4779,40800000.0
2008-11-03 04:11:00,1.4779,1.4779,1.4779,1.4779,62400000.0
2008-11-03 04:12:00,1.4779,1.4779,1.4779,1.4779,12000000.0
2008-11-03 04:13:00,1.4779,1.4779,1.4779,1.4779,39600000.0
2008-11-03 04:14:00,1.4779,1.478,1.4779,1.478,20800000.0
2008-11-03 04:15:00,1.47795,1.47795,1.4779,1.4779,20200000.0
2008-11-03 04:16:00,1.4779,1.4779,1.4779,1.4779,10800000.0
2008-11-03 04:17:00,1.4779,1.4779,1.4774,1.4777,36400000.0
2008-11-03 04:18:00,1.47775,1.47775,1.4776,1.47765,16800000.0
2008-11-03 04:19:00,1.47765,1.4778,1.47755,1.4777,33400000.0
2008-11-03 04:20:00,1.4777,1.47775,1.47765,1.47775,14000000.0
2008-11-03 04:21:00,1.4778,1.47785,1.47775,1.47775,13800000.0
2008-11-03 04:22:00,1.47775,1.47775,1.47775,1.47775,1000000.0
2008-11-03 04:23:00,1.47775,1.47775,1.47765,1.4777,10800000.0
2008-11-03 04:24:00,1.47775,1.47775,1.4776,1.4776,33200000.0
2008-11-03 04:25:00,1.4776,1.4787,1.4776,1.4786,97200000.0
2008-11-03 04:26:00,1.4786,1.47885,1.4786,1.4787,219600000.0
2008-11-03 04:27:00,1.4787,1.4787,1.47725,1.47755,803000008.0
2008-11-03 04:28:00,1.4775,1.47875,1.4774,1.4775,401400000.0
2008-11-03 04:29:00,1.4776,1.4778,1.4774,1.4775,418400000.0
2008-11-03 04:30:00,1.4775,1.47765,1.4775,1.47765,52800000.0
2008-11-03 04:31:00,1.4777,1.4783,1.4777,1.47825,192000000.0
2008-11-03 04:32:00,1.4782,1.47895,1.4782,1.4788,509200000.0
2008-11-03 04:33:00,1.4788,1.4788,1.47795,1.4783,274000000.0
2008-11-03 04:34:00,1.4784,1.47865,1.47815,1.4785,491800000.0
2008-11-03 04:35:00,1.4785,1.47945,1.4785,1.47925,197200000.0
2008-11-03 04:36:00,1.4793,1.4794,1.47895,1.479,273499999.0
2008-11-03 04:37:00,1.47905,1.47935,1.47905,1.4791,27000000.0
2008-11-03 04:38:00,1.4791,1.47925,1.4791,1.4791,290400000.0
2008-11-03 04:39:00,1.47885,1.4791,1.47785,1.47885,584200011.0
2008-11-03 04:40:00,1.4788,1.4789,1.4788,1.4788,781200018.0
2008-11-03 04:41:00,1.4788,1.4788,1.4787,1.4788,659999996.0
2008-11-03 04:42:00,1.4788,1.4791,1.4788,1.4788,486000000.0
2008-11-03 04:43:00,1.4788,1.4788,1.4788,1.4788,480000000.0
2008-11-03 04:44:00,1.4788,1.4788,1.4776,1.4777,593400000.0
2008-11-03 04:45:00,1.47745,1.47795,1.47745,1.47755,64800000.0
2008-11-03 04:46:00,1.47755,1.4782,1.47755,1.4781,302600000.0
2008-11-03 04:47:00,1.4781,1.4784,1.4781,1.4782,765800000.0
2008-11-03 04:48:00,1.4782,1.4782,1.47725,1.47755,1022200000.0
2008-11-03 04:49:00,1.47755,1.4778,1.4774,1.4776,511600000.0
2008-11-03 04:50:00,1.4776,1.4777,1.4776,1.4777,313200000.0
2008-11-03 04:51:00,1.4777,1.47815,1.4777,1.478,49000000.0
2008-11-03 04:52:00,1.478,1.478,1.478,1.478,62400000.0
2008-11-03 04:53:00,1.478,1.47815,1.47735,1.47815,192800000.0
2008-11-03 04:54:00,1.4774,1.47815,1.4774,1.4781,311600000.0
2008-11-03 04:55:00,1.47815,1.47895,1.47805,1.4782,261900000.0
2008-11-03 04:56:00,1.4782,1.4786,1.47755,1.478,221000000.0
2008-11-03 04:57:00,1.4781,1.47815,1.4778,1.478,96000000.0
2008-11-03 04:58:00,1.47795,1.4789,1.47795,1.47825,145300000.0
2008-11-03 04:59:00,1.47835,1.47835,1.4782,1.4782,49000000.0
2008-11-03 05:00:00,1.4782,1.4784,1.4782,1.4784,39200000.0
2008-11-03 05:01:00,1.4784,1.47905,1.47805,1.4782,298000000.0
2008-11-03 05:02:00,1.4782,1.4786,1.4782,1.4786,159200000.0
2008-11-03 05:03:00,1.4786,1.4786,1.4779,1.4781,139600000.0
2008-11-03 05:04:00,1.4781,1.47815,1.47745,1.4776,184200000.0
2008-11-03 05:05:00,1.4777,1.478,1.4775,1.47755,98000000.0
2008-11-03 05:06:00,1.4776,1.47815,1.47745,1.4775,48000000.0
2008-11-03 05:07:00,1.4775,1.4776,1.4775,1.4776,51800000.0
2008-11-03 05:08:00,1.4776,1.4777,1.4771,1.4775,240400000.0
2008-11-03 05:09:00,1.47735,1.47815,1.47705,1.4772,144900000.0
2008-11-03 05:10:00,1.47725,1.47725,1.4771,1.4772,58400000.0
2008-11-03 05:11:00,1.47725,1.4773,1.4764,1.47645,183600000.0
2008-11-03 05:12:00,1.47645,1.4768,1.4764,1.47675,124400000.0
2008-11-03 05:13:00,1.47665,1.4768,1.47605,1.47615,147800000.0
2008-11-03 05:14:00,1.4761,1.47615,1.4761,1.4761,68400000.0
2008-11-03 05:15:00,1.4761,1.4761,1.4742,1.47475,182000000.0
2008-11-03 05:16:00,1.47465,1.4749,1.47375,1.4739,217600000.0
2008-11-03 05:17:00,1.47405,1.47435,1.47405,1.47425,80400000.0
2008-11-03 05:18:00,1.4747,1.47575,1.4746,1.4754,126400000.0
2008-11-03 05:19:00,1.4755,1.47645,1.47475,1.4751,233300000.0
2008-11-03 05:20:00,1.47495,1.4753,1.47495,1.4753,48000000.0
2008-11-03 05:21:00,1.4753,1.4761,1.4753,1.4761,55200000.0
2008-11-03 05:22:00,1.4761,1.4765,1.47595,1.4761,127800000.0
2008-11-03 05:23:00,1.4761,1.4761,1.47525,1.4755,68700000.0
2008-11-03 05:24:00,1.4754,1.4756,1.4754,1.4754,21800000.0
2008-11-03 05:25:00,1.4754,1.47565,1.4754,1.4756,19200000.0
2008-11-03 05:26:00,1.47555,1.4762,1.47555,1.4762,24600000.0
2008-11-03 05:27:00,1.4761,1.4761,1.4761,1.4761,1000000.0
2008-11-03 05:28:00,1.476,1.47625,1.47545,1.47625,66800000.0
2008-11-03 05:29:00,1.4763,1.4763,1.47595,1.47595,21600000.0
2008-11-03 05:30:00,1.47595,1.47625,1.47585,1.47615,116200000.0
2008-11-03 05:31:00,1.4762,1.4772,1.4762,1.4771,74200000.0
2008-11-03 05:32:00,1.477,1.47735,1.477,1.47715,45000000.0
2008-11-03 05:33:00,1.47715,1.47715,1.4763,1.4767,45600000.0
2008-11-03 05:34:00,1.4767,1.4767,1.47575,1.4759,108000000.0
2008-11-03 05:35:00,1.47595,1.47605,1.4759,1.4759,179400000.0
2008-11-03 05:36:00,1.47541,1.47557,1.47514,1.47548,60400000.0
2008-11-03 05:37:00,1.4759,1.4759,1.4759,1.4759,108000000.0
2008-11-03 05:38:00,1.4759,1.4759,1.4759,1.4759,84000000.0
2008-11-03 05:39:00,1.47575,1.47575,1.4756,1.47575,22200000.0
2008-11-03 05:40:00,1.47575,1.47585,1.47575,1.47575,19000000.0
2008-11-03 05:41:00,1.4758,1.4758,1.47575,1.47575,6800000.0
2008-11-03 05:42:00,1.4757,1.47575,1.47565,1.47565,12600000.0
2008-11-03 05:43:00,1.4755,1.47555,1.4754,1.4754,49000000.0
2008-11-03 05:44:00,1.4754,1.47575,1.4753,1.4757,63600000.0
2008-11-03 05:45:00,1.4757,1.4759,1.4757,1.47585,47200000.0
2008-11-03 05:46:00,1.4759,1.4759,1.4755,1.4758,38200000.0
2008-11-03 05:47:00,1.47585,1.4761,1.47565,1.4759,37400000.0
2008-11-03 05:48:00,1.47595,1.4761,1.4757,1.47595,27600000.0
2008-11-03 05:49:00,1.47595,1.47595,1.4758,1.4758,19200000.0
2008-11-03 05:50:00,1.4758,1.476,1.4758,1.47595,44600000.0
2008-11-03 05:51:00,1.47595,1.47595,1.47555,1.47555,12400000.0
2008-11-03 05:52:00,1.47565,1.4757,1.4756,1.47565,63000000.0
2008-11-03 05:53:00,1.4757,1.4758,1.4757,1.4758,12200000.0
2008-11-03 05:54:00,1.47585,1.47595,1.4757,1.4757,53800000.0
2008-11-03 05:55:00,1.47565,1.47605,1.47555,1.47605,41800000.0
2008-11-03 05:56:00,1.4761,1.4771,1.4761,1.4769,109600000.0
2008-11-03 05:57:00,1.47705,1.4771,1.4769,1.4771,31100000.0
2008-11-03 05:58:00,1.4771,1.47715,1.47675,1.47685,155400000.0
2008-11-03 05:59:00,1.47685,1.4772,1.4768,1.4771,46600000.0
2008-11-03 06:00:00,1.47715,1.4772,1.47715,1.47715,15100000.0
2008-11-03 06:01:00,1.4771,1.4772,1.4771,1.4772,12000000.0
2008-11-03 06:02:00,1.4771,1.4772,1.4768,1.4769,171600004.0
2008-11-03 06:03:00,1.47685,1.47695,1.4761,1.4764,479400006.0
2008-11-03 06:04:00,1.4764,1.4774,1.4764,1.4774,88900000.0
2008-11-03 06:05:00,1.4773,1.4774,1.4773,1.4774,9900000.0
2008-11-03 06:06:00,1.47735,1.47835,1.47705,1.47835,61400000.0
2008-11-03 06:07:00,1.4781,1.47815,1.47805,1.47815,21600000.0
2008-11-03 06:08:00,1.47805,1.47855,1.47805,1.4783,27800000.0
2008-11-03 06:09:00,1.4783,1.47835,1.47825,1.47835,16000000.0
2008-11-03 06:10:00,1.4783,1.4783,1.4783,1.4783,3400000.0
2008-11-03 06:11:00,1.47825,1.47825,1.478,1.478,25200000.0
2008-11-03 06:12:00,1.47815,1.47825,1.47815,1.47815,23400000.0
2008-11-03 06:13:00,1.47815,1.47825,1.47715,1.4777,282200000.0
2008-11-03 06:14:00,1.47775,1.47775,1.47765,1.4777,32400000.0
2008-11-03 06:15:00,1.4777,1.47775,1.4777,1.4777,9200000.0
2008-11-03 06:16:00,1.4777,1.4777,1.4775,1.4775,31600000.0
2008-11-03 06:17:00,1.4775,1.4775,1.4774,1.4774,46200000.0
2008-11-03 06:18:00,1.4774,1.4778,1.47735,1.47735,51200000.0
2008-11-03 06:19:00,1.4774,1.47755,1.47735,1.47735,22600000.0
2008-11-03 06:20:00,1.47755,1.478,1.4771,1.4771,101200000.0
2008-11-03 06:21:00,1.4772,1.47815,1.4772,1.47815,523400000.0
2008-11-03 06:22:00,1.47815,1.4782,1.47795,1.4781,128400000.0
2008-11-03 06:23:00,1.47805,1.47815,1.4778,1.4779,47400000.0
2008-11-03 06:24:00,1.47776,1.47802,1.47762,1.47802,291100000.0
2008-11-03 06:25:00,1.4779,1.4779,1.4778,1.4779,217000000.0
2008-11-03 06:26:00,1.4779,1.4779,1.47755,1.4779,99600000.0
2008-11-03 06:27:00,1.4779,1.4779,1.47765,1.4779,12400000.0
2008-11-03 06:28:00,1.4779,1.4779,1.4772,1.4773,256800000.0
2008-11-03 06:29:00,1.4773,1.4773,1.4773,1.4773,1386000000.0
2008-11-03 06:30:00,1.4773,1.4774,1.4773,1.4774,634600002.0
2008-11-03 06:31:00,1.4774,1.4774,1.4774,1.4774,4000000.0
2008-11-03 06:32:00,1.4773,1.4774,1.4773,1.4774,93000002.0
2008-11-03 06:33:00,1.47745,1.4775,1.4774,1.4774,11600000.0
2008-11-03 06:34:00,1.47745,1.47745,1.4774,1.4774,16400000.0
2008-11-03 06:35:00,1.47755,1.47815,1.47735,1.4778,50600000.0
2008-11-03 06:36:00,1.4778,1.4781,1.4774,1.4781,88600000.0
2008-11-03 06:37:00,1.47815,1.47875,1.4777,1.4781,102400000.0
2008-11-03 06:38:00,1.4783,1.4783,1.47795,1.4781,43200000.0
2008-11-03 06:39:00,1.47835,1.47875,1.4779,1.4782,188200000.0
2008-11-03 06:40:00,1.47815,1.47905,1.4779,1.47875,126800000.0
2008-11-03 06:41:00,1.47885,1.47925,1.4786,1.4789,122400000.0
2008-11-03 06:42:00,1.47885,1.47915,1.47875,1.47885,57600000.0
2008-11-03 06:43:00,1.479,1.47905,1.47805,1.47815,139200000.0
2008-11-03 06:44:00,1.47825,1.47825,1.478,1.478,38400000.0
2008-11-03 06:45:00,1.478,1.47805,1.47795,1.47795,19400000.0
2008-11-03 06:46:00,1.47785,1.47815,1.4778,1.4781,40600000.0
2008-11-03 06:47:00,1.47815,1.4782,1.47815,1.47815,17000000.0
2008-11-03 06:48:00,1.4781,1.47825,1.478,1.4781,19600000.0
2008-11-03 06:49:00,1.4781,1.4781,1.4781,1.4781,3600000.0
2008-11-03 06:50:00,1.4781,1.4781,1.4773,1.47755,28400000.0
2008-11-03 06:51:00,1.47755,1.478,1.47755,1.478,21000000.0
2008-11-03 06:52:00,1.478,1.478,1.4773,1.478,15000000.0
2008-11-03 06:53:00,1.478,1.478,1.47725,1.47745,60000000.0
2008-11-03 06:54:00,1.47745,1.4777,1.4774,1.4777,19600000.0
2008-11-03 06:55:00,1.47765,1.4778,1.47765,1.4778,16000000.0
2008-11-03 06:56:00,1.4778,1.4782,1.47765,1.4778,100800000.0
2008-11-03 06:57:00,1.47785,1.4779,1.47785,1.4779,11600000.0
2008-11-03 06:58:00,1.47795,1.47815,1.47795,1.47815,26400000.0
2008-11-03 06:59:00,1.47805,1.47805,1.47805,1.47805,1000000.0
2008-11-03 07:00:00,1.4781,1.47825,1.47805,1.47805,39400000.0
2008-11-03 07:01:00,1.47805,1.47815,1.4778,1.4778,24400000.0
2008-11-03 07:02:00,1.4778,1.4778,1.4778,1.4778,15600000.0
2008-11-03 07:03:00,1.4778,1.4781,1.4776,1.4776,80200000.0
2008-11-03 07:04:00,1.4776,1.4776,1.4776,1.4776,90000000.0
2008-11-03 07:05:00,1.4776,1.478,1.47745,1.478,110200000.0
2008-11-03 07:06:00,1.4781,1.4781,1.4773,1.47765,42600000.0
2008-11-03 07:07:00,1.47765,1.47815,1.47765,1.47815,19400000.0
2008-11-03 07:08:00,1.47825,1.47825,1.4778,1.4778,91800000.0
2008-11-03 07:09:00,1.4778,1.4778,1.4778,1.4778,27000000.0
2008-11-03 07:10:00,1.47785,1.4784,1.4778,1.4782,162800000.0
2008-11-03 07:11:00,1.4782,1.4782,1.47735,1.47775,52800000.0
2008-11-03 07:12:00,1.4777,1.47785,1.47745,1.4777,58600000.0
2008-11-03 07:13:00,1.47775,1.47775,1.47755,1.4777,74000000.0
2008-11-03 07:14:00,1.47785,1.47805,1.4777,1.4778,32600000.0
2008-11-03 07:15:00,1.47785,1.4782,1.47785,1.4782,216800000.0
2008-11-03 07:16:00,1.4782,1.4788,1.47775,1.4788,86600000.0
2008-11-03 07:17:00,1.4787,1.47875,1.4785,1.4785,308800004.0
2008-11-03 07:18:00,1.4785,1.479,1.4785,1.4787,1072400003.0
2008-11-03 07:19:00,1.4787,1.4787,1.4783,1.47855,117400000.0
2008-11-03 07:20:00,1.4786,1.4787,1.4786,1.4787,7400000.0
2008-11-03 07:21:00,1.4786,1.479,1.47845,1.47855,59600000.0
2008-11-03 07:22:00,1.4786,1.47865,1.4786,1.4786,10600000.0
2008-11-03 07:23:00,1.4786,1.4786,1.4786,1.4786,29600000.0
2008-11-03 07:24:00,1.4786,1.4786,1.4779,1.4781,144800000.0
2008-11-03 07:25:00,1.4782,1.479,1.47775,1.479,112200000.0
2008-11-03 07:26:00,1.4789,1.47895,1.4789,1.4789,21200000.0
2008-11-03 07:27:00,1.47883,1.47894,1.4785,1.47869,380200000.0
2008-11-03 07:28:00,1.4789,1.4793,1.4789,1.4793,83000000.0
2008-11-03 07:29:00,1.4793,1.4794,1.4792,1.4792,642800000.0
2008-11-03 07:30:00,1.4792,1.4792,1.4786,1.47865,312200000.0
2008-11-03 07:31:00,1.4787,1.4788,1.47855,1.47865,108000000.0
2008-11-03 07:32:00,1.47875,1.47915,1.4786,1.47875,101400000.0
2008-11-03 07:33:00,1.4787,1.4789,1.4785,1.47875,198000000.0
2008-11-03 07:34:00,1.47875,1.47915,1.4787,1.47905,75000000.0
2008-11-03 07:35:00,1.479,1.47955,1.4785,1.47875,103800000.0
2008-11-03 07:36:00,1.4787,1.47895,1.4784,1.47875,177400001.0
2008-11-03 07:37:00,1.47875,1.4788,1.4786,1.4788,107200000.0
2008-11-03 07:38:00,1.4787,1.4788,1.4785,1.47875,88000001.0
2008-11-03 07:39:00,1.47875,1.47875,1.4777,1.4778,114200000.0
2008-11-03 07:40:00,1.4778,1.4783,1.4778,1.47825,94800000.0
2008-11-03 07:41:00,1.4782,1.47825,1.4781,1.4782,19200000.0
2008-11-03 07:42:00,1.47825,1.47835,1.4777,1.4777,65400000.0
2008-11-03 07:43:00,1.4778,1.4778,1.4778,1.4778,70200000.0
2008-11-03 07:44:00,1.4778,1.4778,1.47725,1.47755,154400000.0
2008-11-03 07:45:00,1.4775,1.4777,1.47745,1.4777,127400000.0
2008-11-03 07:46:00,1.47775,1.47805,1.47775,1.47805,47000000.0
2008-11-03 07:47:00,1.478,1.478,1.478,1.478,1000000.0
2008-11-03 07:48:00,1.47805,1.47805,1.478,1.478,2000000.0
2008-11-03 07:49:00,1.4779,1.4781,1.4779,1.4781,18400000.0
2008-11-03 07:50:00,1.47815,1.4785,1.47815,1.4785,34000000.0
2008-11-03 07:51:00,1.47845,1.47865,1.4784,1.4785,64200000.0
2008-11-03 07:52:00,1.4785,1.47865,1.4785,1.47865,14000000.0
2008-11-03 07:53:00,1.47855,1.4791,1.47855,1.4791,81800000.0
2008-11-03 07:54:00,1.47905,1.47935,1.47905,1.4792,78200000.0
2008-11-03 07:55:00,1.4791,1.47925,1.4791,1.4791,364000000.0
2008-11-03 07:56:00,1.479,1.4791,1.4784,1.4786,490200000.0
2008-11-03 07:57:00,1.4786,1.4793,1.4785,1.47855,1593800020.0
2008-11-03 07:58:00,1.47855,1.47935,1.47855,1.479,222800000.0
2008-11-03 07:59:00,1.479,1.4799,1.479,1.4799,75400000.0
2008-11-03 08:00:00,1.4798,1.4799,1.4798,1.4799,21000000.0
2008-11-03 08:01:00,1.4799,1.4822,1.4798,1.48205,210700000.0
2008-11-03 08:02:00,1.482,1.4822,1.4818,1.48205,161800000.0
2008-11-03 08:03:00,1.4821,1.4821,1.4819,1.4819,241600000.0
2008-11-03 08:04:00,1.4819,1.4819,1.48145,1.48145,110200000.0
2008-11-03 08:05:00,1.48145,1.48175,1.4814,1.4817,382800016.0
2008-11-03 08:06:00,1.4818,1.482,1.48155,1.48195,114400000.0
2008-11-03 08:07:00,1.48195,1.48225,1.4817,1.4818,233100000.0
2008-11-03 08:08:00,1.48185,1.48215,1.4817,1.48175,106100001.0
2008-11-03 08:09:00,1.4818,1.4825,1.48175,1.48235,271000000.0
2008-11-03 08:10:00,1.4824,1.48285,1.48125,1.4816,225200000.0
2008-11-03 08:11:00,1.48145,1.48145,1.48095,1.4812,267600000.0
2008-11-03 08:12:00,1.48125,1.48165,1.4811,1.4814,504600014.0
2008-11-03 08:13:00,1.4814,1.4817,1.4814,1.48155,1214200006.0
2008-11-03 08:14:00,1.4815,1.4815,1.4814,1.4815,1482600006.0
2008-11-03 08:15:00,1.48145,1.48175,1.4814,1.4817,453799996.0
2008-11-03 08:16:00,1.4817,1.4818,1.4816,1.4816,864000000.0
2008-11-03 08:17:00,1.4816,1.4817,1.48125,1.4816,594000001.0
2008-11-03 08:18:00,1.4816,1.4817,1.4816,1.4816,465600000.0
2008-11-03 08:19:00,1.48165,1.48165,1.4815,1.4816,553200000.0
2008-11-03 08:20:00,1.4816,1.4816,1.48105,1.4812,390000002.0
2008-11-03 08:21:00,1.48125,1.4817,1.4812,1.4817,107600000.0
2008-11-03 08:22:00,1.48175,1.4818,1.4815,1.4815,575800000.0
2008-11-03 08:23:00,1.4815,1.4815,1.48095,1.4811,548400000.0
2008-11-03 08:24:00,1.4811,1.4811,1.4807,1.4807,255600000.0
2008-11-03 08:25:00,1.4807,1.4807,1.4801,1.48065,94800000.0
2008-11-03 08:26:00,1.48075,1.4809,1.4807,1.4809,69800000.0
2008-11-03 08:27:00,1.4809,1.4811,1.4809,1.48105,17800000.0
2008-11-03 08:28:00,1.48105,1.48195,1.48105,1.4816,110400000.0
2008-11-03 08:29:00,1.4816,1.4818,1.4814,1.4816,206800000.0
2008-11-03 08:30:00,1.4816,1.4817,1.4815,1.4817,32600000.0
2008-11-03 08:31:00,1.4817,1.48185,1.4817,1.48175,48600000.0
2008-11-03 08:32:00,1.48175,1.48175,1.4816,1.4816,40800000.0
2008-11-03 08:33:00,1.4816,1.4817,1.4815,1.4816,128600000.0
2008-11-03 08:34:00,1.4816,1.4816,1.4807,1.481,116400000.0
2008-11-03 08:35:00,1.4807,1.48135,1.4804,1.4806,93500000.0
2008-11-03 08:36:00,1.4806,1.4806,1.4806,1.4806,66000000.0
2008-11-03 08:37:00,1.4806,1.4806,1.4799,1.4802,117200000.0
2008-11-03 08:38:00,1.4802,1.4803,1.4798,1.48,121000000.0
2008-11-03 08:39:00,1.48,1.48,1.47935,1.4794,91800000.0
2008-11-03 08:40:00,1.4794,1.4794,1.4792,1.4794,79600000.0
2008-11-03 08:41:00,1.4794,1.47965,1.4793,1.47945,48600000.0
2008-11-03 08:42:00,1.4795,1.4795,1.47885,1.479,51400000.0
2008-11-03 08:43:00,1.479,1.479,1.479,1.479,16000000.0
2008-11-03 08:44:00,1.479,1.4791,1.479,1.4791,9000000.0
2008-11-03 08:45:00,1.4791,1.4793,1.4789,1.47915,105800000.0
2008-11-03 08:46:00,1.4791,1.4795,1.47895,1.4792,128400000.0
2008-11-03 08:47:00,1.4792,1.47945,1.479,1.47945,150800000.0
2008-11-03 08:48:00,1.4793,1.4797,1.4792,1.47955,66800000.0
2008-11-03 08:49:00,1.47955,1.48015,1.4794,1.47995,105600000.0
2008-11-03 08:50:00,1.4801,1.4801,1.47985,1.47995,83600000.0
2008-11-03 08:51:00,1.4799,1.4799,1.47955,1.4797,208400000.0
2008-11-03 08:52:00,1.47975,1.4816,1.47965,1.48045,128000000.0
2008-11-03 08:53:00,1.48045,1.4807,1.48035,1.48045,97000000.0
2008-11-03 08:54:00,1.4802,1.4805,1.4802,1.4802,61000000.0
2008-11-03 08:55:00,1.4802,1.4803,1.47965,1.4802,62200000.0
2008-11-03 08:56:00,1.47985,1.48,1.47965,1.47995,75000000.0
2008-11-03 08:57:00,1.47995,1.4803,1.4795,1.4798,134200000.0
2008-11-03 08:58:00,1.47985,1.48005,1.47945,1.47955,181200000.0
2008-11-03 08:59:00,1.4796,1.48065,1.47955,1.48,293800000.0
2008-11-03 09:00:00,1.48,1.48025,1.4797,1.48,139900000.0
2008-11-03 09:01:00,1.4799,1.48135,1.4799,1.48115,83100000.0
2008-11-03 09:02:00,1.48115,1.48175,1.48075,1.48175,97400000.0
2008-11-03 09:03:00,1.48175,1.48175,1.4813,1.4813,167600000.0
2008-11-03 09:04:00,1.4813,1.4814,1.4813,1.4813,652000000.0
2008-11-03 09:05:00,1.4813,1.4817,1.4809,1.4817,594300000.0
2008-11-03 09:06:00,1.4817,1.4817,1.4809,1.48105,87800000.0
2008-11-03 09:07:00,1.4811,1.4817,1.4811,1.4816,178100001.0
2008-11-03 09:08:00,1.4816,1.4819,1.4815,1.48175,140500000.0
2008-11-03 09:09:00,1.4818,1.48185,1.4817,1.4817,108500000.0
2008-11-03 09:10:00,1.4817,1.48195,1.48145,1.48145,108800000.0
2008-11-03 09:11:00,1.48155,1.4817,1.4815,1.4817,65400000.0
2008-11-03 09:12:00,1.48165,1.48175,1.4815,1.4815,259200000.0
2008-11-03 09:13:00,1.4815,1.48155,1.48115,1.4814,172200000.0
2008-11-03 09:14:00,1.4814,1.4815,1.48115,1.4814,244800000.0
2008-11-03 09:15:00,1.4814,1.4817,1.4813,1.4814,166600000.0
2008-11-03 09:16:00,1.4814,1.48185,1.4814,1.4817,161000000.0
2008-11-03 09:17:00,1.4817,1.4823,1.4813,1.4822,305500000.0
2008-11-03 09:18:00,1.48215,1.4825,1.48195,1.48195,295900000.0
2008-11-03 09:19:00,1.48225,1.48255,1.48215,1.48245,55600000.0
2008-11-03 09:20:00,1.48245,1.48275,1.48235,1.4827,56400000.0
2008-11-03 09:21:00,1.4826,1.4826,1.48245,1.48245,7000000.0
2008-11-03 09:22:00,1.4825,1.48255,1.4818,1.48245,97400000.0
2008-11-03 09:23:00,1.48245,1.48245,1.48195,1.4821,106700000.0
2008-11-03 09:24:00,1.48205,1.4822,1.4815,1.4817,126700000.0
2008-11-03 09:25:00,1.48175,1.4821,1.48135,1.482,85000000.0
2008-11-03 09:26:00,1.4821,1.4823,1.482,1.4822,67600000.0
2008-11-03 09:27:00,1.4822,1.4826,1.4821,1.4826,74000000.0
2008-11-03 09:28:00,1.48265,1.4828,1.4826,1.48275,24200000.0
2008-11-03 09:29:00,1.48275,1.48285,1.48275,1.48275,14000000.0
2008-11-03 09:30:00,1.48275,1.4831,1.48275,1.48305,50000000.0
2008-11-03 09:31:00,1.4829,1.4831,1.48275,1.48275,51800000.0
2008-11-03 09:32:00,1.48295,1.48305,1.48285,1.48285,55300000.0
2008-11-03 09:33:00,1.48285,1.48295,1.48275,1.4829,59400000.0
2008-11-03 09:34:00,1.48285,1.4832,1.48275,1.48285,90500000.0
2008-11-03 09:35:00,1.48285,1.48295,1.48235,1.48285,61000000.0
2008-11-03 09:36:00,1.48285,1.48305,1.48175,1.48225,83600000.0
2008-11-03 09:37:00,1.4822,1.48235,1.48215,1.48225,35000000.0
2008-11-03 09:38:00,1.4822,1.4824,1.4822,1.4822,44400000.0
2008-11-03 09:39:00,1.48225,1.48225,1.4815,1.4816,136600000.0
2008-11-03 09:40:00,1.4816,1.48225,1.48155,1.482,427000001.0
2008-11-03 09:41:00,1.482,1.48285,1.482,1.48275,213600000.0
2008-11-03 09:42:00,1.48275,1.48305,1.4825,1.483,89500000.0
2008-11-03 09:43:00,1.48315,1.48335,1.48255,1.483,736600005.0
2008-11-03 09:44:00,1.483,1.48455,1.483,1.48455,353500000.0
2008-11-03 09:45:00,1.4847,1.48725,1.4844,1.4872,547800000.0
2008-11-03 09:46:00,1.48725,1.48755,1.4869,1.48725,261100000.0
2008-11-03 09:47:00,1.48725,1.48725,1.48565,1.48565,269500000.0
2008-11-03 09:48:00,1.4858,1.4867,1.4858,1.48665,93800000.0
2008-11-03 09:49:00,1.48665,1.48675,1.4861,1.48655,97500001.0
2008-11-03 09:50:00,1.48655,1.48655,1.48525,1.486,519400000.0
2008-11-03 09:51:00,1.48595,1.48595,1.48545,1.48545,225000002.0
2008-11-03 09:52:00,1.48545,1.48565,1.485,1.4852,150600000.0
2008-11-03 09:53:00,1.485,1.48525,1.485,1.48505,157700000.0
2008-11-03 09:54:00,1.48505,1.4853,1.48495,1.4851,78000000.0
2008-11-03 09:55:00,1.4851,1.48515,1.4845,1.4846,145400000.0
2008-11-03 09:56:00,1.48475,1.4849,1.4844,1.48455,203500000.0
2008-11-03 09:57:00,1.48455,1.4847,1.48445,1.48455,87100000.0
2008-11-03 09:58:00,1.4845,1.4853,1.48415,1.48415,539699998.0
2008-11-03 09:59:00,1.48415,1.4847,1.48405,1.48405,794400009.0
2008-11-03 10:00:00,1.4841,1.48475,1.48405,1.4847,215600000.0
2008-11-03 10:01:00,1.48475,1.485,1.48455,1.48475,262900000.0
2008-11-03 10:02:00,1.4846,1.48505,1.4846,1.4848,67200000.0
2008-11-03 10:03:00,1.4848,1.4848,1.4843,1.4846,134800003.0
2008-11-03 10:04:00,1.4846,1.4846,1.48405,1.48405,94400000.0
2008-11-03 10:05:00,1.4841,1.4843,1.48385,1.484,230400000.0
2008-11-03 10:06:00,1.484,1.484,1.48345,1.4835,216700000.0
2008-11-03 10:07:00,1.4835,1.48365,1.4831,1.4834,187000000.0
2008-11-03 10:08:00,1.4834,1.4834,1.48255,1.4828,149400001.0
2008-11-03 10:09:00,1.4828,1.4832,1.4828,1.4831,142700002.0
2008-11-03 10:10:00,1.4831,1.4831,1.4826,1.4827,97400001.0
2008-11-03 10:11:00,1.4827,1.48345,1.4827,1.48345,218800002.0
2008-11-03 10:12:00,1.48345,1.48365,1.48335,1.48335,375100002.0
2008-11-03 10:13:00,1.4834,1.48365,1.48335,1.48365,402600001.0
2008-11-03 10:14:00,1.48355,1.48395,1.48335,1.48355,620500006.0
2008-11-03 10:15:00,1.4836,1.48365,1.4834,1.4836,874200002.0
2008-11-03 10:16:00,1.4836,1.4838,1.4835,1.4836,226000005.0
2008-11-03 10:17:00,1.4836,1.4839,1.48335,1.48355,322600002.0
2008-11-03 10:18:00,1.4832,1.48365,1.483,1.4831,191200000.0
2008-11-03 10:19:00,1.4831,1.4837,1.48305,1.48335,597700002.0
2008-11-03 10:20:00,1.4833,1.4833,1.48295,1.4832,431200005.0
2008-11-03 10:21:00,1.4832,1.48325,1.4823,1.4827,777100002.0
2008-11-03 10:22:00,1.4826,1.483,1.48195,1.48225,920200005.0
2008-11-03 10:23:00,1.4824,1.4824,1.482,1.48205,365700003.0
2008-11-03 10:24:00,1.4821,1.48245,1.48195,1.4824,518700003.0
2008-11-03 10:25:00,1.4824,1.48245,1.48215,1.4823,462100002.0
2008-11-03 10:26:00,1.4824,1.4825,1.48175,1.48195,60800000.0
2008-11-03 10:27:00,1.48195,1.4825,1.4819,1.4825,111300000.0
2008-11-03 10:28:00,1.48255,1.4827,1.4824,1.4827,64400000.0
2008-11-03 10:29:00,1.48265,1.4829,1.48235,1.4824,84500000.0
2008-11-03 10:30:00,1.4825,1.48295,1.4824,1.48255,209900000.0
2008-11-03 10:31:00,1.4826,1.48265,1.4818,1.48255,204200002.0
2008-11-03 10:32:00,1.4825,1.4828,1.48245,1.4828,46500000.0
2008-11-03 10:33:00,1.4828,1.4828,1.48275,1.48275,67200000.0
2008-11-03 10:34:00,1.48275,1.483,1.4826,1.48265,50600000.0
2008-11-03 10:35:00,1.48265,1.4828,1.48245,1.4826,74600000.0
2008-11-03 10:36:00,1.48255,1.4826,1.48235,1.4826,43000000.0
2008-11-03 10:37:00,1.48255,1.48275,1.4825,1.48265,306500001.0
2008-11-03 10:38:00,1.48265,1.4829,1.4825,1.48285,235400003.0
2008-11-03 10:39:00,1.4828,1.483,1.48275,1.48295,72200000.0
2008-11-03 10:40:00,1.4829,1.4831,1.48285,1.483,18000000.0
2008-11-03 10:41:00,1.483,1.48315,1.483,1.48315,10000000.0
2008-11-03 10:42:00,1.4831,1.4831,1.48255,1.48275,220000001.0
2008-11-03 10:43:00,1.4828,1.48295,1.4826,1.4829,103100001.0
2008-11-03 10:44:00,1.483,1.48305,1.4823,1.4826,91700000.0
2008-11-03 10:45:00,1.4826,1.4827,1.48235,1.48245,250600000.0
2008-11-03 10:46:00,1.4826,1.48285,1.48235,1.48265,310400001.0
2008-11-03 10:47:00,1.48265,1.48285,1.48265,1.48275,71200000.0
2008-11-03 10:48:00,1.48275,1.48275,1.482,1.482,222800001.0
2008-11-03 10:49:00,1.482,1.48215,1.4816,1.482,189100001.0
2008-11-03 10:50:00,1.482,1.48265,1.48175,1.48265,166700001.0
2008-11-03 10:51:00,1.48265,1.48325,1.48245,1.48305,487000000.0
2008-11-03 10:52:00,1.48305,1.4835,1.48285,1.4829,446100004.0
2008-11-03 10:53:00,1.48295,1.4836,1.48295,1.4835,595900006.0
2008-11-03 10:54:00,1.48345,1.48345,1.4829,1.4832,384600000.0
2008-11-03 10:55:00,1.4832,1.48335,1.483,1.4832,456100001.0
2008-11-03 10:56:00,1.4832,1.48365,1.483,1.48345,603700003.0
2008-11-03 10:57:00,1.48345,1.48375,1.48325,1.4836,424600004.0
2008-11-03 10:58:00,1.48355,1.48375,1.4835,1.4837,295400009.0
2008-11-03 10:59:00,1.4838,1.48385,1.4834,1.48375,71100000.0
2008-11-03 11:00:00,1.4837,1.48385,1.48365,1.4838,42000000.0
2008-11-03 11:01:00,1.4838,1.4838,1.4837,1.4837,25600000.0
2008-11-03 11:02:00,1.48375,1.4838,1.4837,1.48375,55900000.0
2008-11-03 11:03:00,1.48375,1.48375,1.4837,1.4837,91400000.0
2008-11-03 11:04:00,1.4837,1.48385,1.4837,1.4837,72800000.0
2008-11-03 11:05:00,1.48375,1.48375,1.4837,1.4837,15600000.0
2008-11-03 11:06:00,1.4837,1.48385,1.4837,1.48385,13600000.0
2008-11-03 11:07:00,1.48375,1.48445,1.4837,1.48435,45700000.0
2008-11-03 11:08:00,1.48445,1.48455,1.4841,1.48425,114800000.0
2008-11-03 11:09:00,1.4842,1.48515,1.48415,1.4851,372400004.0
2008-11-03 11:10:00,1.48505,1.4863,1.4849,1.4863,391200006.0
2008-11-03 11:11:00,1.48625,1.4863,1.4854,1.4856,291000002.0
2008-11-03 11:12:00,1.48555,1.48615,1.4854,1.4858,332300004.0
2008-11-03 11:13:00,1.48585,1.4862,1.48565,1.4862,118600000.0
2008-11-03 11:14:00,1.4862,1.4868,1.48615,1.48675,190200000.0
2008-11-03 11:15:00,1.4867,1.4867,1.48615,1.48615,423700001.0
2008-11-03 11:16:00,1.48615,1.48645,1.48615,1.48635,175600000.0
2008-11-03 11:17:00,1.4864,1.48645,1.48575,1.48605,153800000.0
2008-11-03 11:18:00,1.4861,1.4865,1.48575,1.48635,284400003.0
2008-11-03 11:19:00,1.48635,1.48645,1.4861,1.4863,696600005.0
2008-11-03 11:20:00,1.4863,1.48675,1.4863,1.4866,580899999.0
2008-11-03 11:21:00,1.48665,1.48695,1.4866,1.48675,80800000.0
2008-11-03 11:22:00,1.48675,1.48715,1.4867,1.4868,605200002.0
2008-11-03 11:23:00,1.48685,1.48685,1.48595,1.4861,247000003.0
2008-11-03 11:24:00,1.48615,1.4864,1.486,1.4864,402300001.0
2008-11-03 11:25:00,1.48635,1.48665,1.4863,1.4865,428600003.0
2008-11-03 11:26:00,1.48645,1.4866,1.4862,1.4864,531800004.0
2008-11-03 11:27:00,1.4864,1.4869,1.48625,1.4868,237400005.0
2008-11-03 11:28:00,1.48695,1.48725,1.4868,1.4871,95400001.0
2008-11-03 11:29:00,1.4871,1.48735,1.4871,1.4873,122900002.0
2008-11-03 11:30:00,1.48725,1.4873,1.487,1.4872,52300000.0
2008-11-03 11:31:00,1.4871,1.4872,1.48695,1.48715,41800000.0
2008-11-03 11:32:00,1.48715,1.4873,1.48705,1.48725,44000000.0
2008-11-03 11:33:00,1.4872,1.4873,1.48695,1.48705,164200000.0
2008-11-03 11:34:00,1.48705,1.4873,1.48695,1.48725,204500004.0
2008-11-03 11:35:00,1.4873,1.48735,1.48725,1.48725,33200000.0
2008-11-03 11:36:00,1.48735,1.48735,1.4871,1.48735,163600001.0
2008-11-03 11:37:00,1.4873,1.48735,1.4871,1.48715,220800002.0
2008-11-03 11:38:00,1.4871,1.4873,1.48705,1.48705,396900003.0
2008-11-03 11:39:00,1.48725,1.48735,1.487,1.48735,189400001.0
2008-11-03 11:40:00,1.4874,1.48745,1.4871,1.48735,146500000.0
2008-11-03 11:41:00,1.4874,1.4875,1.487,1.4874,269200002.0
2008-11-03 11:42:00,1.48745,1.48785,1.48725,1.4873,94800000.0
2008-11-03 11:43:00,1.48725,1.4875,1.4872,1.4874,95300000.0
2008-11-03 11:44:00,1.4874,1.4878,1.4874,1.4878,95200000.0
2008-11-03 11:45:00,1.48775,1.4887,1.4876,1.48855,209200002.0
2008-11-03 11:46:00,1.48855,1.4886,1.48825,1.4884,111800000.0
2008-11-03 11:47:00,1.48835,1.4884,1.488,1.4881,191900001.0
2008-11-03 11:48:00,1.48805,1.4884,1.4879,1.488,247400000.0
2008-11-03 11:49:00,1.48805,1.48835,1.4876,1.48765,277600002.0
2008-11-03 11:50:00,1.48765,1.4877,1.48745,1.4876,151500002.0
2008-11-03 11:51:00,1.48755,1.4876,1.48725,1.48745,157600000.0
2008-11-03 11:52:00,1.48735,1.48735,1.487,1.48715,529300009.0
2008-11-03 11:53:00,1.4872,1.4872,1.487,1.48705,178800001.0
2008-11-03 11:54:00,1.487,1.48705,1.487,1.487,51500000.0
2008-11-03 11:55:00,1.487,1.4871,1.48645,1.4865,236000001.0
2008-11-03 11:56:00,1.48655,1.4867,1.48625,1.48645,202100000.0
2008-11-03 11:57:00,1.4864,1.48665,1.48625,1.48625,163600002.0
2008-11-03 11:58:00,1.48625,1.48635,1.4858,1.4862,244800002.0
2008-11-03 11:59:00,1.48625,1.48625,1.486,1.4861,102300003.0
2008-11-03 12:00:00,1.4861,1.4862,1.4856,1.48565,223000000.0
2008-11-03 12:01:00,1.4857,1.4862,1.48535,1.4861,356600006.0
2008-11-03 12:02:00,1.4861,1.4863,1.48595,1.4862,486800007.0
2008-11-03 12:03:00,1.48615,1.4864,1.48605,1.4863,178500000.0
2008-11-03 12:04:00,1.4863,1.4865,1.4859,1.486,207200000.0
2008-11-03 12:05:00,1.48595,1.48605,1.48595,1.48595,24100000.0
2008-11-03 12:06:00,1.48595,1.486,1.48595,1.48595,11060000.0
2008-11-03 12:07:00,1.48595,1.4861,1.48595,1.486,41020000.0
2008-11-03 12:08:00,1.486,1.486,1.48535,1.48555,91209998.0
2008-11-03 12:09:00,1.48555,1.4856,1.4848,1.4853,136900000.0
2008-11-03 12:10:00,1.4852,1.48585,1.4851,1.4856,311300000.0
2008-11-03 12:11:00,1.4856,1.4857,1.48525,1.4855,59500000.0
2008-11-03 12:12:00,1.4855,1.48595,1.4854,1.48555,226560000.0
2008-11-03 12:13:00,1.48555,1.48585,1.4854,1.4856,233700000.0
2008-11-03 12:14:00,1.48575,1.48635,1.4856,1.48635,200800000.0
2008-11-03 12:15:00,1.4863,1.48675,1.486,1.48675,256500000.0
2008-11-03 12:16:00,1.48675,1.48705,1.4862,1.48665,534000000.0
2008-11-03 12:17:00,1.4866,1.48675,1.4863,1.48665,282200000.0
2008-11-03 12:18:00,1.4866,1.48665,1.48615,1.48615,238700000.0
2008-11-03 12:19:00,1.48615,1.48625,1.48615,1.4862,18600000.0
2008-11-03 12:20:00,1.48625,1.48625,1.48615,1.48615,15000000.0
2008-11-03 12:21:00,1.48615,1.48615,1.4855,1.486,350110000.0
2008-11-03 12:22:00,1.48595,1.48595,1.4855,1.4857,304920000.0
2008-11-03 12:23:00,1.4857,1.486,1.4855,1.48585,560180000.0
2008-11-03 12:24:00,1.48585,1.4859,1.4855,1.48555,509545001.0
2008-11-03 12:25:00,1.48555,1.4858,1.4855,1.48565,374625006.0
2008-11-03 12:26:00,1.4856,1.4858,1.4855,1.48575,91630000.0
2008-11-03 12:27:00,1.48575,1.48575,1.48555,1.48555,189500000.0
2008-11-03 12:28:00,1.4856,1.4858,1.4855,1.48565,323145000.0
2008-11-03 12:29:00,1.4856,1.48585,1.4856,1.48565,105200000.0
2008-11-03 12:30:00,1.48565,1.4857,1.4855,1.48565,43120000.0
2008-11-03 12:31:00,1.48565,1.48565,1.4855,1.48555,62435000.0
2008-11-03 12:32:00,1.4855,1.4856,1.48525,1.4856,57935000.0
2008-11-03 12:33:00,1.48555,1.48565,1.4852,1.48525,86500000.0
2008-11-03 12:34:00,1.4853,1.48555,1.4852,1.4854,97300000.0
2008-11-03 12:35:00,1.48545,1.48565,1.48545,1.48555,90600000.0
2008-11-03 12:36:00,1.4857,1.48605,1.4854,1.486,283499997.0
2008-11-03 12:37:00,1.486,1.4861,1.48585,1.486,166300000.0
2008-11-03 12:38:00,1.48615,1.48635,1.48605,1.48625,243599998.0
2008-11-03 12:39:00,1.4863,1.4867,1.4862,1.4867,275099999.0
2008-11-03 12:40:00,1.4867,1.4869,1.48625,1.48625,399100000.0
2008-11-03 12:41:00,1.48625,1.48635,1.4862,1.48625,252900000.0
2008-11-03 12:42:00,1.48625,1.4867,1.48625,1.4864,286800000.0
2008-11-03 12:43:00,1.48645,1.48675,1.4863,1.48645,139800000.0
2008-11-03 12:44:00,1.4864,1.4865,1.48625,1.48625,160999998.0
2008-11-03 12:45:00,1.48625,1.4863,1.48605,1.48625,143500000.0
2008-11-03 12:46:00,1.4863,1.48635,1.4862,1.48635,24100000.0
2008-11-03 12:47:00,1.4863,1.4864,1.4861,1.4861,149300000.0
2008-11-03 12:48:00,1.48615,1.48625,1.4861,1.4861,107800000.0
2008-11-03 12:49:00,1.4861,1.48645,1.486,1.48635,310199999.0
2008-11-03 12:50:00,1.48635,1.48645,1.4862,1.4864,129100000.0
2008-11-03 12:51:00,1.4864,1.48655,1.4862,1.48655,286299999.0
2008-11-03 12:52:00,1.48655,1.48655,1.4863,1.4864,106300000.0
2008-11-03 12:53:00,1.4864,1.48645,1.4861,1.48635,106600000.0
2008-11-03 12:54:00,1.48635,1.4866,1.4863,1.48635,130700000.0
2008-11-03 12:55:00,1.4863,1.48645,1.48625,1.4863,46100000.0
2008-11-03 12:56:00,1.48645,1.48685,1.4864,1.4864,86100000.0
2008-11-03 12:57:00,1.48645,1.48655,1.48635,1.4865,133500000.0
2008-11-03 12:58:00,1.4866,1.4875,1.4865,1.4872,340799995.0
2008-11-03 12:59:00,1.48735,1.48735,1.48715,1.4872,185699993.0
2008-11-03 13:00:00,1.48715,1.4872,1.48645,1.4867,338000000.0
2008-11-03 13:01:00,1.48675,1.48685,1.4866,1.4867,116200000.0
2008-11-03 13:02:00,1.48665,1.48675,1.4866,1.48675,73100000.0
2008-11-03 13:03:00,1.48675,1.48695,1.4867,1.4869,294499997.0
2008-11-03 13:04:00,1.48685,1.48695,1.48675,1.4868,485300000.0
2008-11-03 13:05:00,1.4868,1.48715,1.4867,1.4871,535699993.0
2008-11-03 13:06:00,1.48715,1.48725,1.48695,1.487,306399996.0
2008-11-03 13:07:00,1.48695,1.48715,1.4869,1.48715,212699997.0
2008-11-03 13:08:00,1.48715,1.48715,1.4862,1.4862,91100000.0
2008-11-03 13:09:00,1.4862,1.4875,1.48615,1.4873,179600000.0
2008-11-03 13:10:00,1.4874,1.4877,1.48685,1.4874,363200000.0
2008-11-03 13:11:00,1.4874,1.4877,1.487,1.4872,444399999.0
2008-11-03 13:12:00,1.4872,1.48725,1.4867,1.4871,236099997.0
2008-11-03 13:13:00,1.4872,1.4872,1.4865,1.4865,318700000.0
2008-11-03 13:14:00,1.4865,1.48695,1.48645,1.4868,121400000.0
2008-11-03 13:15:00,1.4868,1.48695,1.4867,1.48685,204100000.0
2008-11-03 13:16:00,1.48685,1.4872,1.4867,1.48715,281899998.0
2008-11-03 13:17:00,1.4872,1.4874,1.487,1.4874,238800000.0
2008-11-03 13:18:00,1.48735,1.4877,1.48735,1.4877,81300000.0
2008-11-03 13:19:00,1.48765,1.48765,1.48715,1.4872,239000000.0
2008-11-03 13:20:00,1.48715,1.4875,1.48695,1.4873,191300000.0
2008-11-03 13:21:00,1.4873,1.48735,1.4868,1.48695,105200000.0
2008-11-03 13:22:00,1.4869,1.487,1.4866,1.4866,204700000.0
2008-11-03 13:23:00,1.48665,1.48665,1.48595,1.486,421100000.0
2008-11-03 13:24:00,1.486,1.4869,1.486,1.48675,818799995.0
2008-11-03 13:25:00,1.48685,1.487,1.48675,1.48685,421599994.0
2008-11-03 13:26:00,1.4868,1.48695,1.48565,1.4858,461799989.0
2008-11-03 13:27:00,1.4858,1.4865,1.48575,1.4862,450499995.0
2008-11-03 13:28:00,1.48625,1.4865,1.4858,1.48605,389700000.0
2008-11-03 13:29:00,1.48605,1.48635,1.486,1.48605,192900000.0
2008-11-03 13:30:00,1.48605,1.48605,1.48575,1.48575,74000000.0
2008-11-03 13:31:00,1.4857,1.4859,1.4857,1.4857,216399999.0
2008-11-03 13:32:00,1.4857,1.48575,1.48505,1.48535,86100000.0
2008-11-03 13:33:00,1.48535,1.48545,1.48505,1.48515,252699999.0
2008-11-03 13:34:00,1.48515,1.4852,1.4851,1.48515,466399988.0
2008-11-03 13:35:00,1.48515,1.48545,1.48515,1.4854,280200000.0
2008-11-03 13:36:00,1.4853,1.4857,1.48505,1.4854,475400004.0
2008-11-03 13:37:00,1.48545,1.4858,1.48535,1.4855,418600000.0
2008-11-03 13:38:00,1.48555,1.48595,1.4855,1.4858,159300000.0
2008-11-03 13:39:00,1.48575,1.48645,1.48575,1.48645,131599999.0
2008-11-03 13:40:00,1.48635,1.48655,1.48635,1.48655,168500000.0
2008-11-03 13:41:00,1.4864,1.4868,1.4863,1.4863,75200000.0
2008-11-03 13:42:00,1.48635,1.48655,1.4862,1.48655,56300000.0
2008-11-03 13:43:00,1.4865,1.48665,1.48645,1.48655,71400000.0
2008-11-03 13:44:00,1.48665,1.487,1.48655,1.4867,171600000.0
2008-11-03 13:45:00,1.48685,1.48715,1.4867,1.48715,298400000.0
2008-11-03 13:46:00,1.48735,1.48745,1.4869,1.4871,229599996.0
2008-11-03 13:47:00,1.4872,1.4875,1.4872,1.4872,170900000.0
2008-11-03 13:48:00,1.4872,1.48725,1.4869,1.48705,136199999.0
2008-11-03 13:49:00,1.48705,1.4872,1.487,1.4872,233899997.0
2008-11-03 13:50:00,1.48715,1.4876,1.4871,1.48725,106100000.0
2008-11-03 13:51:00,1.4872,1.48725,1.487,1.48705,248799998.0
2008-11-03 13:52:00,1.48705,1.48725,1.48695,1.48725,269800000.0
2008-11-03 13:53:00,1.48725,1.4873,1.48705,1.4872,437499998.0
2008-11-03 13:54:00,1.4872,1.48755,1.4871,1.4872,198800000.0
2008-11-03 13:55:00,1.4872,1.4874,1.48705,1.48715,73800000.0
2008-11-03 13:56:00,1.48715,1.48745,1.48715,1.48735,170200000.0
2008-11-03 13:57:00,1.4874,1.4875,1.4871,1.48715,161900000.0
2008-11-03 13:58:00,1.48715,1.48725,1.48705,1.48705,344799990.0
2008-11-03 13:59:00,1.48705,1.48705,1.487,1.487,287599993.0
2008-11-03 14:00:00,1.487,1.48715,1.4869,1.48715,218699996.0
2008-11-03 14:01:00,1.4872,1.4872,1.4865,1.48655,67400000.0
2008-11-03 14:02:00,1.4865,1.4867,1.48645,1.4865,72000000.0
2008-11-03 14:03:00,1.4865,1.4865,1.4863,1.4863,25100000.0
2008-11-03 14:04:00,1.4863,1.48655,1.4863,1.4865,211400000.0
2008-11-03 14:05:00,1.48645,1.4866,1.48635,1.48635,82400000.0
2008-11-03 14:06:00,1.48635,1.4865,1.4863,1.48645,286200000.0
2008-11-03 14:07:00,1.48645,1.48675,1.48645,1.48665,41400000.0
2008-11-03 14:08:00,1.4866,1.48665,1.48655,1.4866,12300000.0
2008-11-03 14:09:00,1.48655,1.48665,1.48655,1.48665,27700000.0
2008-11-03 14:10:00,1.48665,1.4867,1.48655,1.48665,21700000.0
2008-11-03 14:11:00,1.48665,1.48665,1.48655,1.4866,20600000.0
2008-11-03 14:12:00,1.48665,1.4871,1.4866,1.4871,83300000.0
2008-11-03 14:13:00,1.4871,1.48745,1.4871,1.4873,70700000.0
2008-11-03 14:14:00,1.48735,1.48745,1.48725,1.48735,31900000.0
2008-11-03 14:15:00,1.4873,1.4873,1.4871,1.4872,73900000.0
2008-11-03 14:16:00,1.48715,1.48725,1.48715,1.48725,12300000.0
2008-11-03 14:17:00,1.48725,1.48725,1.48655,1.48665,96600000.0
2008-11-03 14:18:00,1.4866,1.4869,1.48655,1.4868,108799999.0
2008-11-03 14:19:00,1.4867,1.4867,1.48655,1.4866,109100000.0
2008-11-03 14:20:00,1.48655,1.48665,1.48625,1.48635,16900000.0
2008-11-03 14:21:00,1.48635,1.48635,1.48635,1.48635,5300000.0
2008-11-03 14:22:00,1.4863,1.48685,1.4863,1.4865,240700000.0
2008-11-03 14:23:00,1.48655,1.4867,1.4864,1.4867,239500000.0
2008-11-03 14:24:00,1.4867,1.4868,1.48655,1.48675,41600000.0
2008-11-03 14:25:00,1.48675,1.48715,1.48675,1.48695,285899997.0
2008-11-03 14:26:00,1.4869,1.48695,1.4864,1.48645,270400000.0
2008-11-03 14:27:00,1.48645,1.4865,1.4863,1.48645,81300000.0
2008-11-03 14:28:00,1.48645,1.48645,1.48635,1.48635,140400000.0
2008-11-03 14:29:00,1.48635,1.4866,1.48635,1.48635,69500000.0
2008-11-03 14:30:00,1.48625,1.48655,1.48625,1.48645,169200000.0
2008-11-03 14:31:00,1.48645,1.48685,1.4864,1.48675,76000000.0
2008-11-03 14:32:00,1.4867,1.4867,1.4865,1.4865,36700000.0
2008-11-03 14:33:00,1.4865,1.4867,1.4865,1.48655,67000000.0
2008-11-03 14:34:00,1.4865,1.48655,1.4863,1.4864,44400000.0
2008-11-03 14:35:00,1.4864,1.48645,1.48635,1.48645,186799996.0
2008-11-03 14:36:00,1.4864,1.4865,1.4864,1.48645,76599999.0
2008-11-03 14:37:00,1.48645,1.48655,1.4864,1.48645,159299997.0
2008-11-03 14:38:00,1.48645,1.48645,1.4864,1.4864,16500000.0
2008-11-03 14:39:00,1.4863,1.4867,1.486,1.4865,237100000.0
2008-11-03 14:40:00,1.48625,1.48655,1.48625,1.4865,159900000.0
2008-11-03 14:41:00,1.4865,1.48655,1.4865,1.4865,63200000.0
2008-11-03 14:42:00,1.4865,1.4865,1.48635,1.48645,154300000.0
2008-11-03 14:43:00,1.48645,1.4865,1.4863,1.48635,204999999.0
2008-11-03 14:44:00,1.48635,1.48635,1.4858,1.4858,199700000.0
2008-11-03 14:45:00,1.4858,1.4861,1.4857,1.4861,91900000.0
2008-11-03 14:46:00,1.4861,1.4861,1.48525,1.4854,127900000.0
2008-11-03 14:47:00,1.4854,1.48565,1.4854,1.4855,62800000.0
2008-11-03 14:48:00,1.48555,1.48595,1.48545,1.4855,202000000.0
2008-11-03 14:49:00,1.4855,1.48555,1.48505,1.48515,92600000.0
2008-11-03 14:50:00,1.48515,1.4852,1.48495,1.4852,59900000.0
2008-11-03 14:51:00,1.48525,1.4854,1.48505,1.48515,87400000.0
2008-11-03 14:52:00,1.4851,1.4851,1.4847,1.4849,179000000.0
2008-11-03 14:53:00,1.48485,1.48505,1.48475,1.4848,132200000.0
2008-11-03 14:54:00,1.48455,1.4848,1.4844,1.4847,150200000.0
2008-11-03 14:55:00,1.4847,1.48475,1.48465,1.48465,59400000.0
2008-11-03 14:56:00,1.4846,1.48465,1.48445,1.4845,272599998.0
2008-11-03 14:57:00,1.48455,1.48485,1.4845,1.4846,678899988.0
2008-11-03 14:58:00,1.48465,1.48505,1.4846,1.485,328400000.0
2008-11-03 14:59:00,1.48495,1.48505,1.4846,1.48475,691599998.0
2008-11-03 15:00:00,1.48475,1.48505,1.48445,1.4847,409999999.0
2008-11-03 15:01:00,1.48465,1.48485,1.48445,1.4845,139700000.0
2008-11-03 15:02:00,1.48455,1.48455,1.48425,1.4844,133700000.0
2008-11-03 15:03:00,1.48435,1.4845,1.48425,1.4844,101900000.0
2008-11-03 15:04:00,1.4845,1.48465,1.4844,1.48465,114700000.0
2008-11-03 15:05:00,1.48455,1.48465,1.4845,1.48455,41700000.0
2008-11-03 15:06:00,1.48455,1.4846,1.4845,1.48455,15200000.0
2008-11-03 15:07:00,1.4845,1.4846,1.4845,1.48455,19500000.0
2008-11-03 15:08:00,1.4845,1.48455,1.4838,1.48405,202199999.0
2008-11-03 15:09:00,1.484,1.4842,1.48395,1.484,245899996.0
2008-11-03 15:10:00,1.484,1.484,1.4822,1.4826,139599998.0
2008-11-03 15:11:00,1.4826,1.48325,1.4824,1.4828,677100000.0
2008-11-03 15:12:00,1.4828,1.483,1.4826,1.48285,226799999.0
2008-11-03 15:13:00,1.48285,1.48295,1.48265,1.48275,345000000.0
2008-11-03 15:14:00,1.48275,1.4836,1.48265,1.48325,543099999.0
2008-11-03 15:15:00,1.48325,1.4836,1.4832,1.48355,205200000.0
2008-11-03 15:16:00,1.4835,1.48375,1.4833,1.4836,476999998.0
2008-11-03 15:17:00,1.4836,1.48365,1.4834,1.4836,249599995.0
2008-11-03 15:18:00,1.48365,1.48385,1.48355,1.48375,262199999.0
2008-11-03 15:19:00,1.48375,1.48395,1.4837,1.48385,556099987.0
2008-11-03 15:20:00,1.4838,1.4839,1.4835,1.4836,209199996.0
2008-11-03 15:21:00,1.48365,1.4838,1.4835,1.4838,282999999.0
2008-11-03 15:22:00,1.48375,1.48395,1.48325,1.48355,446599996.0
2008-11-03 15:23:00,1.4835,1.48355,1.4834,1.4834,256699995.0
2008-11-03 15:24:00,1.4835,1.4836,1.48325,1.4836,83100000.0
2008-11-03 15:25:00,1.4836,1.4836,1.4835,1.4835,65000000.0
2008-11-03 15:26:00,1.48355,1.4837,1.48345,1.48345,139700000.0
2008-11-03 15:27:00,1.48355,1.4841,1.4833,1.484,164800000.0
2008-11-03 15:28:00,1.484,1.48405,1.4838,1.4838,178799998.0
2008-11-03 15:29:00,1.4838,1.4842,1.4838,1.4839,577699985.0
2008-11-03 15:30:00,1.4839,1.484,1.4835,1.48375,197999999.0
2008-11-03 15:31:00,1.48375,1.4842,1.4835,1.48405,346999998.0
2008-11-03 15:32:00,1.484,1.48455,1.48395,1.4844,359999996.0
2008-11-03 15:33:00,1.48455,1.4846,1.48435,1.48435,151999997.0
2008-11-03 15:34:00,1.4844,1.48505,1.48435,1.4848,183300000.0
2008-11-03 15:35:00,1.4848,1.485,1.4847,1.48485,168100000.0
2008-11-03 15:36:00,1.48485,1.4849,1.4845,1.4845,177800000.0
2008-11-03 15:37:00,1.48455,1.48455,1.48375,1.4842,320200000.0
2008-11-03 15:38:00,1.4842,1.48445,1.48365,1.4838,149100000.0
2008-11-03 15:39:00,1.4838,1.48395,1.4836,1.48375,422499998.0
2008-11-03 15:40:00,1.4837,1.48395,1.4836,1.4838,272799998.0
2008-11-03 15:41:00,1.48385,1.48395,1.4836,1.4838,258299999.0
2008-11-03 15:42:00,1.4838,1.48395,1.48255,1.48295,429799991.0
2008-11-03 15:43:00,1.48295,1.48295,1.48235,1.48255,381599999.0
2008-11-03 15:44:00,1.4825,1.4829,1.48235,1.4825,170199999.0
2008-11-03 15:45:00,1.48245,1.4826,1.4822,1.4822,79399999.0
2008-11-03 15:46:00,1.4822,1.48225,1.48195,1.48215,43900000.0
2008-11-03 15:47:00,1.4821,1.48235,1.482,1.4822,95900000.0
2008-11-03 15:48:00,1.4822,1.48225,1.482,1.48225,36100000.0
2008-11-03 15:49:00,1.48215,1.48255,1.48215,1.4823,234199999.0
2008-11-03 15:50:00,1.4822,1.48225,1.48195,1.482,117100000.0
2008-11-03 15:51:00,1.482,1.48225,1.4817,1.4821,108199998.0
2008-11-03 15:52:00,1.48215,1.48235,1.4819,1.48225,210200000.0
2008-11-03 15:53:00,1.4822,1.4823,1.4821,1.48215,218099999.0
2008-11-03 15:54:00,1.4821,1.4826,1.4821,1.4826,93700000.0
2008-11-03 15:55:00,1.4826,1.48275,1.48255,1.4826,145700000.0
2008-11-03 15:56:00,1.4826,1.4831,1.4825,1.483,136800000.0
2008-11-03 15:57:00,1.4829,1.48315,1.48285,1.48295,118500000.0
2008-11-03 15:58:00,1.48295,1.4833,1.48295,1.4833,103000000.0
2008-11-03 15:59:00,1.48335,1.4836,1.48325,1.4834,207199998.0
2008-11-03 16:00:00,1.4834,1.4834,1.48295,1.48315,116499999.0
2008-11-03 16:01:00,1.4831,1.48325,1.48285,1.483,271499998.0
2008-11-03 16:02:00,1.483,1.48305,1.4829,1.4829,62200000.0
2008-11-03 16:03:00,1.4829,1.483,1.4827,1.48275,74799999.0
2008-11-03 16:04:00,1.48275,1.4829,1.4824,1.48245,219999997.0
2008-11-03 16:05:00,1.4824,1.48295,1.4824,1.48295,102200000.0
2008-11-03 16:06:00,1.48305,1.48315,1.48265,1.4828,631999998.0
2008-11-03 16:07:00,1.4828,1.483,1.4827,1.4829,246099999.0
2008-11-03 16:08:00,1.4829,1.4836,1.4823,1.48315,308199999.0
2008-11-03 16:09:00,1.4831,1.4836,1.4831,1.4833,234700000.0
2008-11-03 16:10:00,1.48325,1.4833,1.4823,1.4823,511899999.0
2008-11-03 16:11:00,1.48215,1.4827,1.48205,1.4825,272199998.0
2008-11-03 16:12:00,1.48255,1.48285,1.4824,1.4825,156700000.0
2008-11-03 16:13:00,1.48255,1.48255,1.48215,1.4822,104700000.0
2008-11-03 16:14:00,1.4822,1.48275,1.4822,1.4826,179800000.0
2008-11-03 16:15:00,1.48265,1.48285,1.4822,1.4822,290700000.0
2008-11-03 16:16:00,1.48225,1.48245,1.4822,1.48225,43300000.0
2008-11-03 16:17:00,1.48225,1.48235,1.48205,1.48215,186200000.0
2008-11-03 16:18:00,1.48215,1.4824,1.4821,1.48225,138400000.0
2008-11-03 16:19:00,1.4822,1.48225,1.4821,1.4822,79000000.0
2008-11-03 16:20:00,1.48225,1.4827,1.4822,1.4826,199300000.0
2008-11-03 16:21:00,1.48255,1.4828,1.48255,1.48275,36800000.0
2008-11-03 16:22:00,1.4828,1.4834,1.48275,1.4834,251400000.0
2008-11-03 16:23:00,1.4834,1.48345,1.48295,1.4831,183800000.0
2008-11-03 16:24:00,1.4831,1.48325,1.4826,1.4826,156900000.0
2008-11-03 16:25:00,1.48265,1.4828,1.48215,1.48215,172300000.0
2008-11-03 16:26:00,1.48215,1.4825,1.48215,1.4823,185000000.0
2008-11-03 16:27:00,1.4823,1.48235,1.48225,1.48235,41800000.0
2008-11-03 16:28:00,1.4823,1.4827,1.4823,1.4827,62400000.0
2008-11-03 16:29:00,1.4826,1.4828,1.4825,1.4825,98700000.0
2008-11-03 16:30:00,1.48255,1.4828,1.4823,1.4825,208000000.0
2008-11-03 16:31:00,1.48255,1.48315,1.48255,1.48295,224299999.0
2008-11-03 16:32:00,1.483,1.4835,1.483,1.48315,264800000.0
2008-11-03 16:33:00,1.4832,1.48335,1.483,1.4832,175600000.0
2008-11-03 16:34:00,1.4832,1.48325,1.4824,1.4828,211200000.0
2008-11-03 16:35:00,1.4828,1.4832,1.48235,1.4832,254600000.0
2008-11-03 16:36:00,1.4832,1.4836,1.4832,1.4834,396099997.0
2008-11-03 16:37:00,1.4835,1.48365,1.4831,1.48325,188300000.0
2008-11-03 16:38:00,1.48325,1.4834,1.4832,1.4834,73700000.0
2008-11-03 16:39:00,1.4834,1.4838,1.48325,1.4836,69800000.0
2008-11-03 16:40:00,1.48375,1.4842,1.4837,1.48405,352000002.0
2008-11-03 16:41:00,1.4841,1.48415,1.4835,1.4835,402599996.0
2008-11-03 16:42:00,1.4835,1.4842,1.4835,1.48395,471199991.0
2008-11-03 16:43:00,1.48395,1.4845,1.48395,1.4844,325199997.0
2008-11-03 16:44:00,1.4844,1.4846,1.48385,1.48405,362400000.0
2008-11-03 16:45:00,1.48405,1.4846,1.48395,1.4844,358899999.0
2008-11-03 16:46:00,1.48445,1.4845,1.4839,1.4841,216600000.0
2008-11-03 16:47:00,1.4841,1.48435,1.48385,1.4842,125300000.0
2008-11-03 16:48:00,1.4842,1.48445,1.4841,1.4843,583099997.0
2008-11-03 16:49:00,1.4843,1.4851,1.4843,1.48485,397600000.0
2008-11-03 16:50:00,1.48485,1.48515,1.48435,1.4848,612299999.0
2008-11-03 16:51:00,1.4848,1.48535,1.48465,1.48535,462400000.0
2008-11-03 16:52:00,1.48535,1.4855,1.4849,1.48505,309799999.0
2008-11-03 16:53:00,1.4851,1.48525,1.485,1.485,372099997.0
2008-11-03 16:54:00,1.485,1.4852,1.485,1.48505,320099991.0
2008-11-03 16:55:00,1.48505,1.48515,1.4845,1.4846,127000000.0
2008-11-03 16:56:00,1.48465,1.4848,1.4846,1.4846,124400000.0
2008-11-03 16:57:00,1.4847,1.4847,1.4846,1.4846,16200000.0
2008-11-03 16:58:00,1.48465,1.48465,1.4846,1.4846,50100000.0
2008-11-03 16:59:00,1.4846,1.48485,1.48425,1.48435,331300000.0
2008-11-03 17:00:00,1.4844,1.48455,1.48345,1.4843,323800000.0
2008-11-03 17:01:00,1.4843,1.4845,1.4842,1.4842,261600000.0
2008-11-03 17:02:00,1.48435,1.4851,1.4839,1.4847,403000000.0
2008-11-03 17:03:00,1.48475,1.48475,1.483,1.483,297099999.0
2008-11-03 17:04:00,1.4831,1.48355,1.483,1.4835,100100000.0
2008-11-03 17:05:00,1.4835,1.48525,1.4835,1.48525,496600000.0
2008-11-03 17:06:00,1.48525,1.48535,1.48425,1.48435,337699995.0
2008-11-03 17:07:00,1.4843,1.4844,1.4839,1.484,214999999.0
2008-11-03 17:08:00,1.484,1.4842,1.4839,1.48405,180500000.0
2008-11-03 17:09:00,1.4841,1.48515,1.48405,1.485,347899999.0
2008-11-03 17:10:00,1.485,1.485,1.4845,1.48455,235199999.0
2008-11-03 17:11:00,1.4846,1.48475,1.48445,1.48445,203499999.0
2008-11-03 17:12:00,1.48445,1.4849,1.4844,1.4849,317899997.0
2008-11-03 17:13:00,1.48505,1.48515,1.48485,1.48515,519099996.0
2008-11-03 17:14:00,1.48515,1.48525,1.4848,1.48505,440999999.0
2008-11-03 17:15:00,1.485,1.4854,1.4849,1.4853,257999998.0
2008-11-03 17:16:00,1.4853,1.4853,1.48485,1.485,661499995.0
2008-11-03 17:17:00,1.485,1.48525,1.4849,1.48515,522800000.0
2008-11-03 17:18:00,1.48515,1.48525,1.4845,1.4846,295299999.0
2008-11-03 17:19:00,1.4846,1.48475,1.4843,1.48475,192100000.0
2008-11-03 17:20:00,1.48475,1.4854,1.48475,1.485,388699996.0
2008-11-03 17:21:00,1.48505,1.4852,1.4841,1.48415,282399999.0
2008-11-03 17:22:00,1.48415,1.4843,1.4835,1.48425,281499999.0
2008-11-03 17:23:00,1.4843,1.4844,1.48365,1.48365,867699990.0
2008-11-03 17:24:00,1.48365,1.4838,1.483,1.483,394099992.0
2008-11-03 17:25:00,1.4829,1.483,1.4827,1.4828,98500000.0
2008-11-03 17:26:00,1.4828,1.4836,1.4828,1.4836,258299994.0
2008-11-03 17:27:00,1.4836,1.48375,1.48335,1.48365,328199997.0
2008-11-03 17:28:00,1.4837,1.48405,1.4837,1.4838,699299988.0
2008-11-03 17:29:00,1.4838,1.48415,1.48375,1.48395,483899992.0
2008-11-03 17:30:00,1.4839,1.48435,1.48355,1.4839,344899995.0
2008-11-03 17:31:00,1.4839,1.48435,1.4839,1.48425,308099998.0
2008-11-03 17:32:00,1.48425,1.4845,1.48405,1.4845,296799996.0
2008-11-03 17:33:00,1.48445,1.4847,1.4843,1.4846,599199996.0
2008-11-03 17:34:00,1.4845,1.48475,1.4845,1.4846,116099997.0
2008-11-03 17:35:00,1.4846,1.48475,1.4844,1.4844,73600000.0
2008-11-03 17:36:00,1.4844,1.4845,1.4841,1.48425,378699995.0
2008-11-03 17:37:00,1.4842,1.48425,1.4838,1.48415,407599997.0
2008-11-03 17:38:00,1.4842,1.48465,1.484,1.48465,632399994.0
2008-11-03 17:39:00,1.48465,1.48535,1.4844,1.48535,430599992.0
2008-11-03 17:40:00,1.4854,1.48605,1.48505,1.48605,298099998.0
2008-11-03 17:41:00,1.48605,1.48665,1.48605,1.4866,460599992.0
2008-11-03 17:42:00,1.48665,1.4873,1.48635,1.4867,214000000.0
2008-11-03 17:43:00,1.4867,1.48675,1.48625,1.4866,72800000.0
2008-11-03 17:44:00,1.48665,1.4867,1.486,1.48655,111200000.0
2008-11-03 17:45:00,1.48655,1.48655,1.48605,1.48635,200499997.0
2008-11-03 17:46:00,1.4863,1.48735,1.4862,1.4873,388499996.0
2008-11-03 17:47:00,1.48725,1.4877,1.4871,1.4876,150899999.0
2008-11-03 17:48:00,1.48765,1.4882,1.4875,1.4878,501099992.0
2008-11-03 17:49:00,1.48795,1.48795,1.4871,1.4872,332199999.0
2008-11-03 17:50:00,1.4872,1.4874,1.487,1.4873,296599998.0
2008-11-03 17:51:00,1.4872,1.4874,1.487,1.4874,425799988.0
2008-11-03 17:52:00,1.48745,1.48755,1.487,1.487,264499996.0
2008-11-03 17:53:00,1.48705,1.48725,1.48625,1.48625,375399997.0
2008-11-03 17:54:00,1.48625,1.4865,1.48615,1.4862,515399996.0
2008-11-03 17:55:00,1.4862,1.48715,1.4862,1.4866,451599999.0
2008-11-03 17:56:00,1.4866,1.48695,1.4862,1.48655,332700000.0
2008-11-03 17:57:00,1.4865,1.4871,1.4865,1.48665,260600000.0
2008-11-03 17:58:00,1.4866,1.4867,1.48605,1.4861,176199999.0
2008-11-03 17:59:00,1.48605,1.487,1.4858,1.4865,419299998.0
2008-11-03 18:00:00,1.48645,1.487,1.48605,1.48635,292799998.0
2008-11-03 18:01:00,1.48635,1.487,1.48635,1.487,221299998.0
2008-11-03 18:02:00,1.487,1.48725,1.48685,1.48715,190500000.0
2008-11-03 18:03:00,1.487,1.4872,1.486,1.4863,108000000.0
2008-11-03 18:04:00,1.48625,1.48665,1.48615,1.48665,117200000.0
2008-11-03 18:05:00,1.48665,1.48695,1.48645,1.4865,151600000.0
2008-11-03 18:06:00,1.4865,1.4865,1.48395,1.4843,264999998.0
2008-11-03 18:07:00,1.4844,1.4844,1.48355,1.4836,208999999.0
2008-11-03 18:08:00,1.4836,1.48375,1.4832,1.48375,378999998.0
2008-11-03 18:09:00,1.48375,1.4846,1.48335,1.4834,299100000.0
2008-11-03 18:10:00,1.48335,1.4838,1.4833,1.4836,149199998.0
2008-11-03 18:11:00,1.4836,1.4843,1.4835,1.484,176600000.0
2008-11-03 18:12:00,1.484,1.48465,1.484,1.48415,311299998.0
2008-11-03 18:13:00,1.48415,1.48525,1.4841,1.48525,457599998.0
2008-11-03 18:14:00,1.48525,1.4855,1.4842,1.48455,395799997.0
2008-11-03 18:15:00,1.4844,1.4845,1.48345,1.4835,246200000.0
2008-11-03 18:16:00,1.4835,1.4843,1.4832,1.4838,421899993.0
2008-11-03 18:17:00,1.4838,1.4843,1.4837,1.4837,343999997.0
2008-11-03 18:18:00,1.4837,1.48445,1.4836,1.48415,242400000.0
2008-11-03 18:19:00,1.48415,1.4847,1.48405,1.4843,495699998.0
2008-11-03 18:20:00,1.4843,1.48435,1.4842,1.48425,112700000.0
2008-11-03 18:21:00,1.48425,1.4843,1.4842,1.4842,33000000.0
2008-11-03 18:22:00,1.48425,1.485,1.48425,1.48485,166800000.0
2008-11-03 18:23:00,1.4848,1.485,1.4845,1.4845,86100000.0
2008-11-03 18:24:00,1.4845,1.4847,1.4845,1.48455,89899999.0
2008-11-03 18:25:00,1.48445,1.4847,1.48425,1.4843,248599997.0
2008-11-03 18:26:00,1.4843,1.4844,1.4838,1.4841,331499995.0
2008-11-03 18:27:00,1.4841,1.4845,1.48395,1.48405,267799996.0
2008-11-03 18:28:00,1.48405,1.48415,1.48355,1.4838,299100000.0
2008-11-03 18:29:00,1.4838,1.48405,1.4837,1.484,550999994.0
2008-11-03 18:30:00,1.484,1.48575,1.484,1.48575,702299997.0
2008-11-03 18:31:00,1.48575,1.48585,1.4855,1.48565,142499998.0
2008-11-03 18:32:00,1.48565,1.4858,1.4854,1.4855,212699995.0
2008-11-03 18:33:00,1.48565,1.48565,1.4854,1.48555,272899995.0
2008-11-03 18:34:00,1.4855,1.48565,1.4849,1.4849,465899996.0
2008-11-03 18:35:00,1.48485,1.4851,1.48435,1.48455,447999998.0
2008-11-03 18:36:00,1.4845,1.4845,1.48405,1.48415,563999994.0
2008-11-03 18:37:00,1.48415,1.48455,1.4841,1.4844,210499998.0
2008-11-03 18:38:00,1.4844,1.4852,1.484,1.48455,578399993.0
2008-11-03 18:39:00,1.4847,1.48485,1.48415,1.4842,348699997.0
2008-11-03 18:40:00,1.4842,1.48425,1.48325,1.4833,166499999.0
2008-11-03 18:41:00,1.48325,1.48385,1.48325,1.4836,194300000.0
2008-11-03 18:42:00,1.4836,1.4839,1.4833,1.48375,300699992.0
2008-11-03 18:43:00,1.4838,1.48445,1.48355,1.4842,495499997.0
2008-11-03 18:44:00,1.4842,1.48435,1.4839,1.48405,157200000.0
2008-11-03 18:45:00,1.48405,1.4841,1.48375,1.4839,92900000.0
2008-11-03 18:46:00,1.4838,1.4843,1.4838,1.484,142999999.0
2008-11-03 18:47:00,1.484,1.484,1.4835,1.48375,424399995.0
2008-11-03 18:48:00,1.4837,1.4838,1.48355,1.4837,197300000.0
2008-11-03 18:49:00,1.48365,1.48405,1.48355,1.48385,357399999.0
2008-11-03 18:50:00,1.48385,1.48385,1.48345,1.4836,288999996.0
2008-11-03 18:51:00,1.4836,1.48385,1.48355,1.4838,467099994.0
2008-11-03 18:52:00,1.4838,1.48415,1.48375,1.4841,363899996.0
2008-11-03 18:53:00,1.48415,1.48415,1.48375,1.4838,602999993.0
2008-11-03 18:54:00,1.4838,1.4841,1.4838,1.484,130100000.0
2008-11-03 18:55:00,1.48405,1.4843,1.484,1.484,195499998.0
2008-11-03 18:56:00,1.484,1.4848,1.484,1.48475,373499994.0
2008-11-03 18:57:00,1.48465,1.4857,1.48405,1.4856,457499997.0
2008-11-03 18:58:00,1.4856,1.486,1.48545,1.486,162299999.0
2008-11-03 18:59:00,1.4859,1.4859,1.4855,1.4859,153600000.0
2008-11-03 19:00:00,1.4859,1.486,1.4855,1.48585,181600000.0
2008-11-03 19:01:00,1.4858,1.4858,1.4854,1.48545,184600000.0
2008-11-03 19:02:00,1.4854,1.48555,1.4846,1.4847,207500000.0
2008-11-03 19:03:00,1.48475,1.4854,1.48475,1.48525,196900000.0
2008-11-03 19:04:00,1.48525,1.48565,1.4851,1.4855,191100000.0
2008-11-03 19:05:00,1.4855,1.48555,1.48505,1.48515,144600000.0
2008-11-03 19:06:00,1.48505,1.4853,1.485,1.48525,128800000.0
2008-11-03 19:07:00,1.4851,1.48515,1.4849,1.4851,78100000.0
2008-11-03 19:08:00,1.48515,1.4852,1.485,1.4851,171400000.0
2008-11-03 19:09:00,1.48515,1.48515,1.48445,1.4846,142900000.0
2008-11-03 19:10:00,1.48455,1.4849,1.48435,1.48465,216700000.0
2008-11-03 19:11:00,1.4847,1.48475,1.4844,1.4846,247300000.0
2008-11-03 19:12:00,1.4846,1.48475,1.4839,1.484,313400000.0
2008-11-03 19:13:00,1.484,1.484,1.4835,1.48355,290299999.0
2008-11-03 19:14:00,1.4835,1.4839,1.4835,1.4838,300400000.0
2008-11-03 19:15:00,1.4838,1.48385,1.48325,1.4838,318800000.0
2008-11-03 19:16:00,1.4838,1.48395,1.48325,1.48375,237900000.0
2008-11-03 19:17:00,1.4837,1.48385,1.48355,1.4836,130100000.0
2008-11-03 19:18:00,1.48355,1.4838,1.4835,1.48375,302200000.0
2008-11-03 19:19:00,1.4837,1.48385,1.48315,1.4833,248300000.0
2008-11-03 19:20:00,1.4833,1.4833,1.48255,1.4829,393500000.0
2008-11-03 19:21:00,1.48295,1.4831,1.48255,1.48255,173600000.0
2008-11-03 19:22:00,1.4825,1.4825,1.4822,1.4824,139800000.0
2008-11-03 19:23:00,1.4824,1.48255,1.4823,1.48255,64100000.0
2008-11-03 19:24:00,1.4825,1.4831,1.48245,1.48305,150600000.0
2008-11-03 19:25:00,1.48295,1.4834,1.4822,1.4825,218500000.0
2008-11-03 19:26:00,1.4825,1.48265,1.48185,1.482,215900000.0
2008-11-03 19:27:00,1.482,1.48275,1.48195,1.48245,288100000.0
2008-11-03 19:28:00,1.48245,1.4831,1.4824,1.48305,111300000.0
2008-11-03 19:29:00,1.48285,1.48315,1.4827,1.48295,180500000.0
2008-11-03 19:30:00,1.48295,1.4837,1.48295,1.48365,214200000.0
2008-11-03 19:31:00,1.4838,1.484,1.48365,1.48395,85700000.0
2008-11-03 19:32:00,1.4839,1.48405,1.4836,1.48375,147900000.0
2008-11-03 19:33:00,1.4838,1.4838,1.4835,1.4837,90800000.0
2008-11-03 19:34:00,1.48365,1.4839,1.48275,1.48275,159600000.0
2008-11-03 19:35:00,1.4828,1.48295,1.4826,1.48295,312199997.0
2008-11-03 19:36:00,1.4829,1.48295,1.482,1.4822,272100000.0
2008-11-03 19:37:00,1.4821,1.48215,1.4819,1.4819,91000000.0
2008-11-03 19:38:00,1.4819,1.48195,1.48185,1.4819,120700000.0
2008-11-03 19:39:00,1.4819,1.4821,1.4816,1.48205,234699999.0
2008-11-03 19:40:00,1.482,1.48225,1.4819,1.4822,105500000.0
2008-11-03 19:41:00,1.4822,1.48225,1.48205,1.48215,97200000.0
2008-11-03 19:42:00,1.48215,1.4823,1.48205,1.48225,39400000.0
2008-11-03 19:43:00,1.48225,1.4824,1.48195,1.482,208500000.0
2008-11-03 19:44:00,1.482,1.482,1.4813,1.4819,165300000.0
2008-11-03 19:45:00,1.48195,1.48195,1.4811,1.4813,241200000.0
2008-11-03 19:46:00,1.4813,1.4815,1.4811,1.4814,188600000.0
2008-11-03 19:47:00,1.48145,1.48195,1.48135,1.48185,152100000.0
2008-11-03 19:48:00,1.4819,1.4822,1.4819,1.48205,66200000.0
2008-11-03 19:49:00,1.48205,1.48205,1.4818,1.48205,84200000.0
2008-11-03 19:50:00,1.48215,1.48225,1.482,1.48205,120300000.0
2008-11-03 19:51:00,1.4821,1.48225,1.48145,1.4816,125500000.0
2008-11-03 19:52:00,1.4816,1.4822,1.48145,1.4822,123700000.0
2008-11-03 19:53:00,1.48225,1.48245,1.48205,1.48235,90800000.0
2008-11-03 19:54:00,1.4825,1.48295,1.48235,1.4827,89900000.0
2008-11-03 19:55:00,1.4827,1.48275,1.48265,1.4827,35300000.0
2008-11-03 19:56:00,1.48275,1.48285,1.4827,1.48285,41300000.0
2008-11-03 19:57:00,1.48285,1.48295,1.48275,1.48285,104900000.0
2008-11-03 19:58:00,1.48285,1.48305,1.4828,1.483,45800000.0
2008-11-03 19:59:00,1.483,1.48315,1.48295,1.48305,16700000.0
2008-11-03 20:00:00,1.483,1.48315,1.48285,1.48295,132600000.0
2008-11-03 20:01:00,1.48295,1.48315,1.4829,1.4829,85399999.0
2008-11-03 20:02:00,1.4829,1.4832,1.48275,1.4831,114499999.0
2008-11-03 20:03:00,1.48305,1.4834,1.48295,1.483,88700000.0
2008-11-03 20:04:00,1.483,1.48305,1.4828,1.48305,61900000.0
2008-11-03 20:05:00,1.48305,1.48305,1.4828,1.48285,64600000.0
2008-11-03 20:06:00,1.4828,1.48335,1.48275,1.48285,162399999.0
2008-11-03 20:07:00,1.48285,1.4835,1.4828,1.4834,131900000.0
2008-11-03 20:08:00,1.4834,1.4834,1.48325,1.4833,79300000.0
2008-11-03 20:09:00,1.48335,1.48355,1.48285,1.48295,151200000.0
2008-11-03 20:10:00,1.48305,1.48335,1.48265,1.48335,218500000.0
2008-11-03 20:11:00,1.48335,1.485,1.48335,1.48495,92600000.0
2008-11-03 20:12:00,1.48495,1.48525,1.4848,1.4852,206600000.0
2008-11-03 20:13:00,1.48525,1.4854,1.48415,1.4842,193900000.0
2008-11-03 20:14:00,1.4843,1.48455,1.48395,1.48395,192500000.0
2008-11-03 20:15:00,1.4839,1.48455,1.48375,1.4839,446200008.0
2008-11-03 20:16:00,1.4839,1.4839,1.48335,1.48355,250899996.0
2008-11-03 20:17:00,1.48355,1.48425,1.48335,1.48365,210000000.0
2008-11-03 20:18:00,1.48355,1.48405,1.4835,1.4838,229800000.0
2008-11-03 20:19:00,1.4838,1.48385,1.48315,1.48315,342500000.0
2008-11-03 20:20:00,1.48315,1.48315,1.4828,1.4829,140800000.0
2008-11-03 20:21:00,1.4829,1.4829,1.48245,1.48255,193600000.0
2008-11-03 20:22:00,1.48255,1.4826,1.4825,1.4826,34500000.0
2008-11-03 20:23:00,1.4826,1.48345,1.4825,1.48345,71300000.0
2008-11-03 20:24:00,1.48345,1.48395,1.48345,1.4838,105499999.0
2008-11-03 20:25:00,1.4838,1.4838,1.48345,1.48345,101600000.0
2008-11-03 20:26:00,1.4835,1.4836,1.4829,1.483,152600000.0
2008-11-03 20:27:00,1.48315,1.4832,1.483,1.48305,86700000.0
2008-11-03 20:28:00,1.48305,1.48345,1.48305,1.4834,62900000.0
2008-11-03 20:29:00,1.48335,1.4836,1.48315,1.4834,89900000.0
2008-11-03 20:30:00,1.48345,1.4836,1.4833,1.48345,209400000.0
2008-11-03 20:31:00,1.4834,1.4838,1.4834,1.4838,182500000.0
2008-11-03 20:32:00,1.48375,1.4846,1.48375,1.48425,208300000.0
2008-11-03 20:33:00,1.48425,1.4843,1.48385,1.484,244300000.0
2008-11-03 20:34:00,1.484,1.484,1.48285,1.48285,287600000.0
2008-11-03 20:35:00,1.48275,1.4831,1.4825,1.48285,124900000.0
2008-11-03 20:36:00,1.48285,1.48295,1.4825,1.48265,240199998.0
2008-11-03 20:37:00,1.48275,1.48365,1.48255,1.4834,232499997.0
2008-11-03 20:38:00,1.48345,1.4835,1.48325,1.4835,156699998.0
2008-11-03 20:39:00,1.4835,1.4837,1.4832,1.48355,148100000.0
2008-11-03 20:40:00,1.48355,1.48355,1.48235,1.483,200500000.0
2008-11-03 20:41:00,1.483,1.4838,1.4829,1.483,164300000.0
2008-11-03 20:42:00,1.483,1.4834,1.48225,1.48235,168200000.0
2008-11-03 20:43:00,1.48235,1.4827,1.4818,1.4818,205300000.0
2008-11-03 20:44:00,1.48195,1.48205,1.4817,1.48205,137400000.0
2008-11-03 20:45:00,1.48205,1.4822,1.48205,1.48205,71300000.0
2008-11-03 20:46:00,1.48205,1.4821,1.4817,1.4817,145499999.0
2008-11-03 20:47:00,1.4817,1.48225,1.4817,1.4822,273399999.0
2008-11-03 20:48:00,1.4822,1.48225,1.4818,1.48205,198600000.0
2008-11-03 20:49:00,1.4821,1.48235,1.4821,1.4821,53800000.0
2008-11-03 20:50:00,1.4821,1.48225,1.48155,1.48155,89900000.0
2008-11-03 20:51:00,1.48155,1.48185,1.4814,1.48185,106000000.0
2008-11-03 20:52:00,1.4819,1.48205,1.48165,1.482,150200000.0
2008-11-03 20:53:00,1.48205,1.48275,1.4819,1.4826,202600000.0
2008-11-03 20:54:00,1.48265,1.48295,1.48215,1.48255,194600000.0
2008-11-03 20:55:00,1.4825,1.4827,1.48225,1.4826,243400000.0
2008-11-03 20:56:00,1.4826,1.4827,1.48155,1.4816,218900000.0
2008-11-03 20:57:00,1.48165,1.48225,1.4816,1.48205,257300000.0
2008-11-03 20:58:00,1.4819,1.4823,1.48175,1.48205,138500000.0
2008-11-03 20:59:00,1.48205,1.4825,1.482,1.4824,110700000.0
2008-11-03 21:00:00,1.4824,1.48275,1.48215,1.4822,142000000.0
2008-11-03 21:01:00,1.4822,1.48265,1.48175,1.482,96000000.0
2008-11-03 21:02:00,1.4819,1.48215,1.4817,1.4819,132000000.0
2008-11-03 21:03:00,1.4819,1.4823,1.4818,1.48225,193200000.0
2008-11-03 21:04:00,1.48225,1.48295,1.482,1.48295,92100000.0
2008-11-03 21:05:00,1.4829,1.48315,1.4828,1.48295,62000000.0
2008-11-03 21:06:00,1.48295,1.4831,1.4826,1.48285,61600000.0
2008-11-03 21:07:00,1.48285,1.48335,1.48285,1.48325,166900000.0
2008-11-03 21:08:00,1.48325,1.48345,1.48295,1.4833,165800000.0
2008-11-03 21:09:00,1.48325,1.4835,1.4829,1.4831,177400000.0
2008-11-03 21:10:00,1.48305,1.4831,1.48255,1.4827,210000000.0
2008-11-03 21:11:00,1.4827,1.48275,1.48205,1.48235,364200000.0
2008-11-03 21:12:00,1.4823,1.4827,1.4821,1.4823,144700000.0
2008-11-03 21:13:00,1.4823,1.4823,1.48165,1.4822,169700000.0
2008-11-03 21:14:00,1.48215,1.48215,1.4815,1.4816,149600000.0
2008-11-03 21:15:00,1.4816,1.4817,1.481,1.4816,203100000.0
2008-11-03 21:16:00,1.48175,1.48235,1.4816,1.48205,192100000.0
2008-11-03 21:17:00,1.4817,1.4818,1.48125,1.48155,153400000.0
2008-11-03 21:18:00,1.4816,1.4821,1.4814,1.4815,122900000.0
2008-11-03 21:19:00,1.4815,1.48165,1.481,1.48105,282300000.0
2008-11-03 21:20:00,1.48105,1.4813,1.481,1.4812,225100000.0
2008-11-03 21:21:00,1.48125,1.4818,1.481,1.4816,250900000.0
2008-11-03 21:22:00,1.48165,1.4818,1.4815,1.48155,237500000.0
2008-11-03 21:23:00,1.4816,1.48195,1.4816,1.48175,132500000.0
2008-11-03 21:24:00,1.4817,1.48175,1.48125,1.48125,113300000.0
2008-11-03 21:25:00,1.4813,1.48145,1.48115,1.48125,287300000.0
2008-11-03 21:26:00,1.48125,1.48125,1.47995,1.4803,249800000.0
2008-11-03 21:27:00,1.4803,1.4809,1.48,1.48055,269099999.0
2008-11-03 21:28:00,1.48055,1.48055,1.4801,1.4804,160000000.0
2008-11-03 21:29:00,1.4804,1.48055,1.4801,1.48035,132000000.0
2008-11-03 21:30:00,1.4803,1.48045,1.4801,1.4801,110900000.0
2008-11-03 21:31:00,1.4801,1.4802,1.4797,1.4799,87500000.0
2008-11-03 21:32:00,1.4799,1.4799,1.47945,1.47955,208200000.0
2008-11-03 21:33:00,1.4795,1.4799,1.4795,1.4797,140800000.0
2008-11-03 21:34:00,1.4797,1.4801,1.4797,1.48,107599999.0
2008-11-03 21:35:00,1.48,1.48,1.4796,1.48,129299999.0
2008-11-03 21:36:00,1.48,1.48075,1.48,1.48065,77200000.0
2008-11-03 21:37:00,1.48065,1.4808,1.4803,1.48055,270800000.0
2008-11-03 21:38:00,1.4806,1.481,1.4803,1.48055,271000000.0
2008-11-03 21:39:00,1.48045,1.48155,1.48035,1.48155,246799999.0
2008-11-03 21:40:00,1.48155,1.4816,1.48135,1.48145,211200000.0
2008-11-03 21:41:00,1.48135,1.48155,1.481,1.48155,318599999.0
2008-11-03 21:42:00,1.48155,1.4818,1.48135,1.4817,82400000.0
2008-11-03 21:43:00,1.48175,1.482,1.4816,1.4816,98000000.0
2008-11-03 21:44:00,1.48155,1.4816,1.4815,1.4815,151900000.0
2008-11-03 21:45:00,1.4815,1.4819,1.48145,1.48185,44300000.0
2008-11-03 21:46:00,1.48185,1.48235,1.48185,1.4823,107800000.0
2008-11-03 21:47:00,1.48235,1.4827,1.4818,1.4818,360699999.0
2008-11-03 21:48:00,1.48195,1.4828,1.4819,1.4823,358500000.0
2008-11-03 21:49:00,1.4823,1.4823,1.4818,1.4821,404899998.0
2008-11-03 21:50:00,1.4821,1.48235,1.48175,1.48205,260100000.0
2008-11-03 21:51:00,1.4821,1.48285,1.4815,1.48175,269799999.0
2008-11-03 21:52:00,1.4818,1.4819,1.48145,1.4815,86200000.0
2008-11-03 21:53:00,1.48145,1.4817,1.4814,1.4815,212699999.0
2008-11-03 21:54:00,1.4815,1.4819,1.48135,1.4818,176300000.0
2008-11-03 21:55:00,1.48195,1.4821,1.48135,1.48135,118600000.0
2008-11-03 21:56:00,1.4814,1.48165,1.4814,1.4816,99700000.0
2008-11-03 21:57:00,1.48155,1.4818,1.48115,1.4814,340200000.0
2008-11-03 21:58:00,1.4814,1.48195,1.48135,1.48185,108900000.0
2008-11-03 21:59:00,1.4818,1.4828,1.48165,1.4828,205800000.0
2008-11-03 22:00:00,1.4828,1.4828,1.482,1.4821,182000000.0
2008-11-03 22:01:00,1.4821,1.48235,1.4815,1.4815,129100000.0
2008-11-03 22:02:00,1.4817,1.48205,1.4815,1.48195,108100000.0
2008-11-03 22:03:00,1.4819,1.48195,1.4815,1.48155,102200000.0
2008-11-03 22:04:00,1.48155,1.48165,1.4815,1.48155,84100000.0
2008-11-03 22:05:00,1.48155,1.48175,1.4815,1.48155,52400000.0
2008-11-03 22:06:00,1.48155,1.48205,1.48155,1.48205,90500000.0
2008-11-03 22:07:00,1.48205,1.48255,1.4819,1.4824,115600000.0
2008-11-03 22:08:00,1.48235,1.4824,1.4823,1.48235,77400000.0
2008-11-03 22:09:00,1.48225,1.4825,1.48225,1.4825,29800000.0
2008-11-03 22:10:00,1.4825,1.48295,1.48245,1.4828,208799999.0
2008-11-03 22:11:00,1.48285,1.4833,1.48285,1.48315,104400000.0
2008-11-03 22:12:00,1.4831,1.4841,1.48305,1.4841,110900000.0
2008-11-03 22:13:00,1.48435,1.4845,1.48375,1.48405,238700000.0
2008-11-03 22:14:00,1.48405,1.48415,1.48345,1.48355,122200000.0
2008-11-03 22:15:00,1.4835,1.48405,1.4832,1.484,258000000.0
2008-11-03 22:16:00,1.4836,1.48425,1.4836,1.48425,139100000.0
2008-11-03 22:17:00,1.4843,1.48445,1.484,1.4842,183200000.0
2008-11-03 22:18:00,1.4842,1.4843,1.48365,1.4843,128300000.0
2008-11-03 22:19:00,1.4843,1.4843,1.48385,1.48385,61400000.0
2008-11-03 22:20:00,1.48385,1.48385,1.4829,1.4832,158000000.0
2008-11-03 22:21:00,1.4831,1.48325,1.4829,1.48325,117600000.0
2008-11-03 22:22:00,1.4832,1.4835,1.4831,1.4831,195300000.0
2008-11-03 22:23:00,1.4831,1.4833,1.4829,1.4833,496300005.0
2008-11-03 22:24:00,1.4833,1.48335,1.48315,1.4832,32000000.0
2008-11-03 22:25:00,1.48325,1.4833,1.48305,1.48305,46400000.0
2008-11-03 22:26:00,1.48305,1.48305,1.48245,1.48245,132500000.0
2008-11-03 22:27:00,1.4824,1.4827,1.4822,1.48255,149500000.0
2008-11-03 22:28:00,1.4826,1.4826,1.48225,1.48235,80300000.0
2008-11-03 22:29:00,1.48235,1.48245,1.4823,1.4824,98800000.0
2008-11-03 22:30:00,1.4824,1.48295,1.48235,1.48285,188399999.0
2008-11-03 22:31:00,1.4827,1.4827,1.48235,1.48255,145499999.0
2008-11-03 22:32:00,1.48255,1.4828,1.4825,1.4825,184200000.0
2008-11-03 22:33:00,1.4825,1.48345,1.48245,1.48345,305200000.0
2008-11-03 22:34:00,1.4834,1.48375,1.4834,1.48375,225799999.0
2008-11-03 22:35:00,1.4838,1.48425,1.4837,1.4841,217700000.0
2008-11-03 22:36:00,1.4841,1.4843,1.48395,1.484,151300000.0
2008-11-03 22:37:00,1.484,1.48425,1.48395,1.484,239900000.0
2008-11-03 22:38:00,1.48405,1.48425,1.484,1.4842,37200000.0
2008-11-03 22:39:00,1.4842,1.48435,1.4842,1.48425,13000000.0
2008-11-03 22:40:00,1.48425,1.4848,1.48425,1.48465,162900000.0
2008-11-03 22:41:00,1.48455,1.4847,1.48445,1.4847,132499999.0
2008-11-03 22:42:00,1.4847,1.4848,1.4846,1.4848,74400000.0
2008-11-03 22:43:00,1.48475,1.48505,1.4847,1.48495,169800000.0
2008-11-03 22:44:00,1.48495,1.48545,1.4847,1.48545,255999998.0
2008-11-03 22:45:00,1.48545,1.48575,1.48545,1.4855,74300000.0
2008-11-03 22:46:00,1.48555,1.48565,1.4855,1.48565,13500000.0
2008-11-03 22:47:00,1.4856,1.4856,1.4855,1.4855,21100000.0
2008-11-03 22:48:00,1.4855,1.48575,1.4855,1.4856,70300000.0
2008-11-03 22:49:00,1.4856,1.4858,1.4855,1.4857,153400000.0
2008-11-03 22:50:00,1.48565,1.48585,1.4856,1.4856,232800000.0
2008-11-03 22:51:00,1.4856,1.48565,1.48525,1.48555,280000000.0
2008-11-03 22:52:00,1.4855,1.4857,1.4855,1.4856,133200000.0
2008-11-03 22:53:00,1.48555,1.48565,1.48495,1.48555,194200000.0
2008-11-03 22:54:00,1.4855,1.4855,1.4849,1.4849,211900000.0
2008-11-03 22:55:00,1.4849,1.4852,1.48485,1.48495,143900000.0
2008-11-03 22:56:00,1.48495,1.485,1.4845,1.48465,140200000.0
2008-11-03 22:57:00,1.48465,1.48485,1.4845,1.48465,164400000.0
2008-11-03 22:58:00,1.4846,1.48475,1.4842,1.4845,356899996.0
2008-11-03 22:59:00,1.4845,1.4847,1.4841,1.4843,225300000.0
2008-11-03 23:00:00,1.48425,1.48455,1.4842,1.4845,108500000.0
2008-11-03 23:01:00,1.48455,1.48455,1.48455,1.48455,3000000.0
2008-11-03 23:02:00,1.48455,1.4849,1.48455,1.4848,91100000.0
2008-11-03 23:03:00,1.4848,1.48525,1.48475,1.48525,63900000.0
2008-11-03 23:04:00,1.48525,1.48525,1.48455,1.4846,223600000.0
2008-11-03 23:05:00,1.48455,1.48465,1.48455,1.48465,31500000.0
2008-11-03 23:06:00,1.48465,1.48485,1.4845,1.48485,120399999.0
2008-11-03 23:07:00,1.48485,1.48505,1.4847,1.48485,127100000.0
2008-11-03 23:08:00,1.4848,1.4848,1.4846,1.4846,33600000.0
2008-11-03 23:09:00,1.48465,1.4848,1.48465,1.4848,39900000.0
2008-11-03 23:10:00,1.4847,1.48475,1.48455,1.48455,89700000.0
2008-11-03 23:11:00,1.48455,1.48495,1.48455,1.4848,130200000.0
2008-11-03 23:12:00,1.4848,1.4852,1.48465,1.48465,206000000.0
2008-11-03 23:13:00,1.48475,1.48495,1.4846,1.48495,92200000.0
2008-11-03 23:14:00,1.48495,1.4852,1.48495,1.4851,89700000.0
2008-11-03 23:15:00,1.4852,1.4852,1.4848,1.48485,151700000.0
2008-11-03 23:16:00,1.48495,1.4852,1.4847,1.4848,226899998.0
2008-11-03 23:17:00,1.48485,1.485,1.48465,1.48465,111100000.0
2008-11-03 23:18:00,1.4847,1.48505,1.4847,1.4849,181400000.0
2008-11-03 23:19:00,1.4849,1.4851,1.4847,1.48485,162800000.0
2008-11-03 23:20:00,1.48485,1.4849,1.4847,1.48485,62400000.0
2008-11-03 23:21:00,1.4848,1.4848,1.48455,1.48455,65000000.0
2008-11-03 23:22:00,1.4845,1.48455,1.4843,1.4845,325399999.0
2008-11-03 23:23:00,1.4845,1.4849,1.4843,1.4849,260500000.0
2008-11-03 23:24:00,1.4849,1.4852,1.48465,1.48485,185599999.0
2008-11-03 23:25:00,1.485,1.48505,1.4848,1.48485,50899999.0
2008-11-03 23:26:00,1.485,1.48505,1.4849,1.4849,49500000.0
2008-11-03 23:27:00,1.4849,1.48515,1.4848,1.4849,104799999.0
2008-11-03 23:28:00,1.48495,1.4851,1.4849,1.485,147900000.0
2008-11-03 23:29:00,1.48505,1.48585,1.48505,1.48535,201800000.0
2008-11-03 23:30:00,1.48535,1.4855,1.48525,1.48545,128300000.0
2008-11-03 23:31:00,1.48545,1.48545,1.48455,1.485,259099999.0
2008-11-03 23:32:00,1.485,1.48515,1.48485,1.48505,190400000.0
2008-11-03 23:33:00,1.48505,1.4852,1.485,1.4851,106399999.0
2008-11-03 23:34:00,1.48515,1.48515,1.4843,1.48485,322700004.0
2008-11-03 23:35:00,1.48485,1.4852,1.4847,1.4852,155500000.0
2008-11-03 23:36:00,1.48525,1.48535,1.48505,1.48535,82700000.0
2008-11-03 23:37:00,1.48535,1.48535,1.4852,1.48525,96299999.0
2008-11-03 23:38:00,1.48525,1.48535,1.48475,1.48475,124600000.0
2008-11-03 23:39:00,1.48485,1.48495,1.48395,1.4843,205000000.0
2008-11-03 23:40:00,1.48445,1.4847,1.48425,1.48445,147800000.0
2008-11-03 23:41:00,1.48455,1.48455,1.48425,1.48445,104400000.0
2008-11-03 23:42:00,1.48435,1.48455,1.48405,1.4842,98100000.0
2008-11-03 23:43:00,1.4842,1.4844,1.4841,1.48425,128300000.0
2008-11-03 23:44:00,1.48425,1.48435,1.48405,1.4842,167900000.0
2008-11-03 23:45:00,1.4842,1.4842,1.48315,1.4837,377200001.0
2008-11-03 23:46:00,1.4837,1.48385,1.4834,1.4834,134800000.0
2008-11-03 23:47:00,1.4834,1.48385,1.48335,1.4836,80500000.0
2008-11-03 23:48:00,1.48365,1.4838,1.4835,1.4835,63100000.0
2008-11-03 23:49:00,1.4835,1.4835,1.4835,1.4835,18300000.0
2008-11-03 23:50:00,1.48355,1.4836,1.48345,1.4835,63500000.0
2008-11-03 23:51:00,1.4835,1.48385,1.48345,1.48385,196099998.0
2008-11-03 23:52:00,1.48385,1.4844,1.4838,1.48435,99000000.0
2008-11-03 23:53:00,1.48435,1.48505,1.4842,1.485,159500000.0
2008-11-03 23:54:00,1.4852,1.4855,1.4849,1.485,86200000.0
2008-11-03 23:55:00,1.485,1.485,1.485,1.485,31500000.0
2008-11-03 23:56:00,1.485,1.48525,1.48495,1.48525,98600000.0
2008-11-03 23:57:00,1.48525,1.4855,1.48525,1.4854,43300000.0
2008-11-03 23:58:00,1.48555,1.48575,1.48515,1.48515,125900000.0
2008-11-03 23:59:00,1.4852,1.48555,1.48505,1.48505,59800000.0
2008-11-04 00:00:00,1.485,1.48545,1.48495,1.48545,99000000.0
2008-11-04 00:01:00,1.4854,1.48545,1.4851,1.4853,49500000.0
2008-11-04 00:02:00,1.48505,1.4852,1.4846,1.48505,113000000.0
2008-11-04 00:03:00,1.485,1.4859,1.485,1.4856,122200000.0
2008-11-04 00:04:00,1.4857,1.48635,1.4856,1.48625,226900000.0
2008-11-04 00:05:00,1.48615,1.487,1.48615,1.48645,206600000.0
2008-11-04 00:06:00,1.48665,1.48685,1.48595,1.4864,190000000.0
2008-11-04 00:07:00,1.48615,1.4864,1.48585,1.4861,146200000.0
2008-11-04 00:08:00,1.4861,1.48655,1.48595,1.48595,242000000.0
2008-11-04 00:09:00,1.4859,1.48615,1.4859,1.48615,118900001.0
2008-11-04 00:10:00,1.48615,1.48615,1.486,1.486,18900000.0
2008-11-04 00:11:00,1.4862,1.4862,1.48495,1.48495,215100000.0
2008-11-04 00:12:00,1.4851,1.48535,1.4842,1.48535,250900002.0
2008-11-04 00:13:00,1.48545,1.48545,1.48475,1.4849,116200000.0
2008-11-04 00:14:00,1.485,1.486,1.485,1.48565,103500000.0
2008-11-04 00:15:00,1.4856,1.48605,1.4856,1.48605,48900000.0
2008-11-04 00:16:00,1.4862,1.4863,1.48595,1.48625,93900000.0
2008-11-04 00:17:00,1.48615,1.48685,1.48615,1.4865,158400000.0
2008-11-04 00:18:00,1.48645,1.487,1.48645,1.4867,114400000.0
2008-11-04 00:19:00,1.4867,1.4868,1.4867,1.4867,101200000.0
2008-11-04 00:20:00,1.4867,1.4869,1.4867,1.4867,82300000.0
2008-11-04 00:21:00,1.4867,1.4867,1.4862,1.4864,111100000.0
2008-11-04 00:22:00,1.48645,1.48645,1.4864,1.48645,9500000.0
2008-11-04 00:23:00,1.4863,1.4871,1.4863,1.4864,61900000.0
2008-11-04 00:24:00,1.4866,1.48685,1.4863,1.4867,68000000.0
2008-11-04 00:25:00,1.4867,1.4867,1.4866,1.4866,3900000.0
2008-11-04 00:26:00,1.4866,1.4866,1.4864,1.4866,65600000.0
2008-11-04 00:27:00,1.4866,1.4866,1.4866,1.4866,1000000.0
2008-11-04 00:28:00,1.48665,1.48665,1.48665,1.48665,1000000.0
2008-11-04 00:29:00,1.48637,1.48639,1.48593,1.48635,175100000.0
2008-11-04 00:30:00,1.4866,1.4866,1.4864,1.4866,39400000.0
2008-11-04 00:31:00,1.48655,1.48655,1.48655,1.48655,2000000.0
2008-11-04 00:32:00,1.48655,1.48655,1.4865,1.4865,4000000.0
2008-11-04 00:33:00,1.4865,1.4865,1.4864,1.4864,83900000.0
2008-11-04 00:34:00,1.4864,1.48655,1.4864,1.4865,235400000.0
2008-11-04 00:35:00,1.4865,1.4866,1.4865,1.4865,39000000.0
2008-11-04 00:36:00,1.4865,1.48665,1.4865,1.4865,109500000.0
2008-11-04 00:37:00,1.4865,1.48665,1.4865,1.4866,59900000.0
2008-11-04 00:38:00,1.48665,1.4868,1.4866,1.4867,98300000.0
2008-11-04 00:39:00,1.48675,1.48675,1.4865,1.4865,77900000.0
2008-11-04 00:40:00,1.4865,1.4866,1.4865,1.48655,52300000.0
2008-11-04 00:41:00,1.4866,1.4866,1.4865,1.4865,39900000.0
2008-11-04 00:42:00,1.4865,1.4865,1.4864,1.4864,108000000.0
2008-11-04 00:43:00,1.4864,1.4864,1.48615,1.48615,43000000.0
2008-11-04 00:44:00,1.4859,1.48625,1.4859,1.4859,118000000.0
2008-11-04 00:45:00,1.4859,1.4859,1.48535,1.4855,40000000.0
2008-11-04 00:46:00,1.4855,1.48585,1.4855,1.48585,78900000.0
2008-11-04 00:47:00,1.48585,1.48585,1.4857,1.4857,69000000.0
2008-11-04 00:48:00,1.4858,1.486,1.4857,1.48585,173400000.0
2008-11-04 00:49:00,1.48551,1.48595,1.48525,1.48533,843000000.0
2008-11-04 00:50:00,1.48585,1.48585,1.48585,1.48585,4000000.0
2008-11-04 00:51:00,1.4858,1.4858,1.4852,1.48535,182000000.0
2008-11-04 00:52:00,1.48535,1.4857,1.48435,1.4844,411000000.0
2008-11-04 00:53:00,1.4844,1.4844,1.4831,1.4836,516900001.0
2008-11-04 00:54:00,1.4834,1.4834,1.48285,1.4832,327600000.0
2008-11-04 00:55:00,1.4832,1.4832,1.4826,1.4827,555700000.0
2008-11-04 00:56:00,1.48275,1.4828,1.4827,1.4828,97200000.0
2008-11-04 00:57:00,1.4828,1.4829,1.4827,1.4827,295200000.0
2008-11-04 00:58:00,1.48275,1.4832,1.4826,1.4829,359500000.0
2008-11-04 00:59:00,1.4829,1.4833,1.4827,1.48305,413700000.0
2008-11-04 01:00:00,1.48315,1.4844,1.48315,1.4842,197400000.0
2008-11-04 01:01:00,1.4842,1.4845,1.48405,1.48445,137200000.0
2008-11-04 01:02:00,1.4844,1.48515,1.4844,1.485,140700000.0
2008-11-04 01:03:00,1.485,1.4852,1.48495,1.4851,84800000.0
2008-11-04 01:04:00,1.48515,1.48515,1.48485,1.4849,73700000.0
2008-11-04 01:05:00,1.4849,1.4849,1.4848,1.4849,26700000.0
2008-11-04 01:06:00,1.48495,1.4851,1.48495,1.4851,39700000.0
2008-11-04 01:07:00,1.4852,1.48595,1.4851,1.4858,165900000.0
2008-11-04 01:08:00,1.48585,1.48605,1.4857,1.48575,85400000.0
2008-11-04 01:09:00,1.4858,1.48645,1.4858,1.48635,135200000.0
2008-11-04 01:10:00,1.48635,1.48635,1.486,1.486,348600000.0
2008-11-04 01:11:00,1.48605,1.48605,1.486,1.486,75000000.0
2008-11-04 01:12:00,1.486,1.486,1.486,1.486,196100000.0
2008-11-04 01:13:00,1.486,1.48615,1.48515,1.4854,186000000.0
2008-11-04 01:14:00,1.4853,1.48585,1.48515,1.4853,52300000.0
2008-11-04 01:15:00,1.4853,1.4853,1.4849,1.4849,74200000.0
2008-11-04 01:16:00,1.4849,1.485,1.4849,1.4849,67500000.0
2008-11-04 01:17:00,1.4849,1.4849,1.4849,1.4849,30000000.0
2008-11-04 01:18:00,1.4849,1.4849,1.48425,1.4847,101200000.0
2008-11-04 01:19:00,1.4847,1.4847,1.48435,1.4845,137100000.0
2008-11-04 01:20:00,1.4845,1.48455,1.4845,1.4845,18500000.0
2008-11-04 01:21:00,1.4845,1.4845,1.4845,1.4845,11400000.0
2008-11-04 01:22:00,1.4845,1.4845,1.4844,1.4845,28600000.0
2008-11-04 01:23:00,1.4845,1.4846,1.4843,1.4846,29200000.0
2008-11-04 01:24:00,1.4846,1.48465,1.48425,1.4845,104700000.0
2008-11-04 01:25:00,1.4845,1.48465,1.4845,1.4845,48600000.0
2008-11-04 01:26:00,1.4845,1.4845,1.4845,1.4845,1900000.0
2008-11-04 01:27:00,1.48402,1.48453,1.48402,1.48407,48500000.0
2008-11-04 01:28:00,1.4845,1.4845,1.4845,1.4845,3800000.0
2008-11-04 01:29:00,1.4845,1.4845,1.4845,1.4845,1900000.0
2008-11-04 01:30:00,1.4845,1.48465,1.4845,1.48455,88600000.0
2008-11-04 01:31:00,1.4845,1.48455,1.48445,1.4845,29900000.0
2008-11-04 01:32:00,1.4845,1.4845,1.48425,1.4845,50500000.0
2008-11-04 01:33:00,1.4845,1.48465,1.4843,1.4844,66500000.0
2008-11-04 01:34:00,1.48435,1.4846,1.4833,1.48345,573000000.0
2008-11-04 01:35:00,1.4834,1.48375,1.4834,1.48345,96700000.0
2008-11-04 01:36:00,1.4834,1.4845,1.4834,1.48425,87400000.0
2008-11-04 01:37:00,1.4843,1.4843,1.4839,1.48395,155100000.0
2008-11-04 01:38:00,1.4839,1.48405,1.4839,1.4839,132000000.0
2008-11-04 01:39:00,1.48395,1.48395,1.4839,1.4839,123000000.0
2008-11-04 01:40:00,1.4839,1.4839,1.48345,1.4835,407100000.0
2008-11-04 01:41:00,1.4835,1.48365,1.4834,1.4835,292000000.0
2008-11-04 01:42:00,1.4834,1.4837,1.4833,1.4833,221200000.0
2008-11-04 01:43:00,1.4833,1.48335,1.4833,1.4833,129000000.0
2008-11-04 01:44:00,1.4833,1.4838,1.48325,1.4837,187200000.0
2008-11-04 01:45:00,1.48375,1.4838,1.48355,1.4837,163900000.0
2008-11-04 01:46:00,1.48375,1.48485,1.48375,1.48455,136300000.0
2008-11-04 01:47:00,1.4845,1.485,1.4845,1.485,57800000.0
2008-11-04 01:48:00,1.485,1.485,1.4848,1.4848,512400000.0
2008-11-04 01:49:00,1.4848,1.4848,1.48425,1.4847,559500000.0
2008-11-04 01:50:00,1.4844,1.4848,1.48425,1.48445,414000000.0
2008-11-04 01:51:00,1.4844,1.4844,1.4843,1.4843,73300000.0
2008-11-04 01:52:00,1.4843,1.4843,1.4843,1.4843,18000000.0
2008-11-04 01:53:00,1.4843,1.4845,1.4843,1.48445,99800000.0
2008-11-04 01:54:00,1.48435,1.4844,1.4843,1.4843,141000000.0
2008-11-04 01:55:00,1.4843,1.48465,1.48395,1.4841,208600001.0
2008-11-04 01:56:00,1.48435,1.4845,1.4843,1.4843,29700000.0
2008-11-04 01:57:00,1.4843,1.4847,1.4843,1.4845,14900000.0
2008-11-04 01:58:00,1.48455,1.48475,1.4845,1.4845,135699999.0
2008-11-04 01:59:00,1.4845,1.48485,1.4845,1.48465,209800000.0
2008-11-04 02:00:00,1.4847,1.4851,1.4846,1.4846,232200000.0
2008-11-04 02:01:00,1.4846,1.48475,1.48435,1.48465,121300000.0
2008-11-04 02:02:00,1.4846,1.4853,1.4846,1.4853,206000000.0
2008-11-04 02:03:00,1.4852,1.4859,1.4843,1.4845,187400000.0
2008-11-04 02:04:00,1.4845,1.48565,1.4845,1.4854,85400000.0
2008-11-04 02:05:00,1.4854,1.48575,1.48495,1.4851,132300000.0
2008-11-04 02:06:00,1.4851,1.4853,1.4851,1.4851,31700000.0
2008-11-04 02:07:00,1.4851,1.4851,1.4849,1.4849,45600000.0
2008-11-04 02:08:00,1.485,1.48535,1.485,1.4852,113800000.0
2008-11-04 02:09:00,1.4852,1.4852,1.4851,1.4851,108000000.0
2008-11-04 02:10:00,1.4851,1.48555,1.4851,1.4855,70900000.0
2008-11-04 02:11:00,1.48565,1.48625,1.48565,1.4859,152700000.0
2008-11-04 02:12:00,1.4859,1.48615,1.4859,1.486,42100000.0
2008-11-04 02:13:00,1.48605,1.4861,1.4859,1.4859,97300000.0
2008-11-04 02:14:00,1.48595,1.48635,1.4859,1.4859,42000000.0
2008-11-04 02:15:00,1.48595,1.4863,1.4858,1.4858,17300000.0
2008-11-04 02:16:00,1.4859,1.4859,1.4859,1.4859,36000000.0
2008-11-04 02:17:00,1.4859,1.48645,1.48565,1.48605,117700000.0
2008-11-04 02:18:00,1.4863,1.4866,1.4859,1.486,39500000.0
2008-11-04 02:19:00,1.486,1.48605,1.4859,1.4859,195900002.0
2008-11-04 02:20:00,1.4859,1.48605,1.4858,1.4859,353300004.0
2008-11-04 02:21:00,1.4859,1.486,1.48535,1.4854,844599995.0
2008-11-04 02:22:00,1.4855,1.48555,1.485,1.485,398800000.0
2008-11-04 02:23:00,1.4851,1.4854,1.485,1.4851,276000000.0
2008-11-04 02:24:00,1.4851,1.4851,1.4851,1.4851,66000000.0
2008-11-04 02:25:00,1.4851,1.4851,1.4851,1.4851,24000000.0
2008-11-04 02:26:00,1.4851,1.4853,1.485,1.4853,21300000.0
2008-11-04 02:27:00,1.4853,1.4858,1.4853,1.4857,27400000.0
2008-11-04 02:28:00,1.4857,1.4857,1.4853,1.4854,746899997.0
2008-11-04 02:29:00,1.4853,1.4854,1.4851,1.4853,359500002.0
2008-11-04 02:30:00,1.48545,1.48545,1.48505,1.4851,277000000.0
2008-11-04 02:31:00,1.4852,1.4854,1.48515,1.48515,9200000.0
2008-11-04 02:32:00,1.48515,1.4852,1.48495,1.4852,81800000.0
2008-11-04 02:33:00,1.48525,1.48555,1.485,1.48515,52400000.0
2008-11-04 02:34:00,1.48505,1.4853,1.48465,1.4849,44500000.0
2008-11-04 02:35:00,1.48465,1.4849,1.4843,1.4844,30200000.0
2008-11-04 02:36:00,1.4844,1.4844,1.4838,1.484,69700000.0
2008-11-04 02:37:00,1.484,1.484,1.4836,1.4836,97100000.0
2008-11-04 02:38:00,1.4836,1.4836,1.4836,1.4836,14400000.0
2008-11-04 02:39:00,1.4836,1.4836,1.4836,1.4836,158400000.0
2008-11-04 02:40:00,1.48322,1.48373,1.48311,1.48321,105800000.0
2008-11-04 02:41:00,1.48321,1.48321,1.48284,1.48284,53800000.0
2008-11-04 02:42:00,1.4836,1.4836,1.4834,1.4834,84300000.0
2008-11-04 02:43:00,1.4835,1.4835,1.483,1.483,13000000.0
2008-11-04 02:44:00,1.4831,1.4831,1.483,1.483,97900000.0
2008-11-04 02:45:00,1.483,1.483,1.483,1.483,43800000.0
2008-11-04 02:46:00,1.483,1.483,1.483,1.483,249800000.0
2008-11-04 02:47:00,1.483,1.483,1.483,1.483,88600000.0
2008-11-04 02:48:00,1.483,1.4837,1.48275,1.4837,106200000.0
2008-11-04 02:49:00,1.48375,1.48415,1.4828,1.483,204700000.0
2008-11-04 02:50:00,1.483,1.4834,1.483,1.4831,56200000.0
2008-11-04 02:51:00,1.4831,1.4832,1.4829,1.483,149600000.0
2008-11-04 02:52:00,1.483,1.483,1.4829,1.483,198200000.0
2008-11-04 02:53:00,1.483,1.48305,1.4829,1.483,357500000.0
2008-11-04 02:54:00,1.4829,1.483,1.4825,1.4825,885300000.0
2008-11-04 02:55:00,1.4826,1.4829,1.4826,1.48275,50100000.0
2008-11-04 02:56:00,1.48275,1.4828,1.48255,1.4826,15600000.0
2008-11-04 02:57:00,1.4828,1.4832,1.4827,1.4828,83200000.0
2008-11-04 02:58:00,1.4829,1.48305,1.4828,1.483,264000000.0
2008-11-04 02:59:00,1.48295,1.4835,1.4828,1.4835,49500000.0
2008-11-04 03:00:00,1.4835,1.4835,1.4835,1.4835,7000000.0
2008-11-04 03:01:00,1.4835,1.4835,1.4835,1.4835,6000000.0
2008-11-04 03:02:00,1.4835,1.48465,1.4835,1.4839,137500000.0
2008-11-04 03:03:00,1.4839,1.4839,1.4839,1.4839,30000000.0
2008-11-04 03:04:00,1.4839,1.48425,1.48355,1.4836,263700000.0
2008-11-04 03:05:00,1.4836,1.4836,1.48305,1.4831,334700000.0
2008-11-04 03:06:00,1.4831,1.48355,1.4831,1.4835,44700000.0
2008-11-04 03:07:00,1.4836,1.48385,1.48345,1.4837,50400000.0
2008-11-04 03:08:00,1.48385,1.48395,1.4834,1.48365,282599996.0
2008-11-04 03:09:00,1.4835,1.4836,1.4835,1.4835,824500000.0
2008-11-04 03:10:00,1.4835,1.4835,1.4835,1.4835,843900000.0
2008-11-04 03:11:00,1.4835,1.4835,1.4835,1.4835,456000000.0
2008-11-04 03:12:00,1.4835,1.4841,1.4835,1.4841,267900002.0
2008-11-04 03:13:00,1.48415,1.4842,1.48355,1.4836,251400001.0
2008-11-04 03:14:00,1.4836,1.4836,1.48295,1.483,183200000.0
2008-11-04 03:15:00,1.483,1.48305,1.4828,1.48295,80700000.0
2008-11-04 03:16:00,1.48265,1.48305,1.48265,1.483,53500000.0
2008-11-04 03:17:00,1.48295,1.48295,1.4824,1.4825,224599999.0
2008-11-04 03:18:00,1.4825,1.4828,1.48245,1.4825,206700000.0
2008-11-04 03:19:00,1.4825,1.4827,1.482,1.4826,504899999.0
2008-11-04 03:20:00,1.4826,1.4827,1.48235,1.4826,20000000.0
2008-11-04 03:21:00,1.4826,1.4827,1.4826,1.4826,23000000.0
2008-11-04 03:22:00,1.4827,1.48305,1.4826,1.4826,28800000.0
2008-11-04 03:23:00,1.4827,1.4827,1.4825,1.4825,33900000.0
2008-11-04 03:24:00,1.4825,1.4825,1.4822,1.4822,40300000.0
2008-11-04 03:25:00,1.4822,1.4823,1.48075,1.4809,142400000.0
2008-11-04 03:26:00,1.4809,1.4814,1.48075,1.4809,74700000.0
2008-11-04 03:27:00,1.48095,1.4812,1.4809,1.4811,34000000.0
2008-11-04 03:28:00,1.4811,1.4812,1.4806,1.4809,44500000.0
2008-11-04 03:29:00,1.4809,1.4809,1.48025,1.4807,88400000.0
2008-11-04 03:30:00,1.4808,1.481,1.48005,1.4809,191600000.0
2008-11-04 03:31:00,1.4809,1.48125,1.4808,1.481,37800000.0
2008-11-04 03:32:00,1.481,1.481,1.4809,1.481,13000000.0
2008-11-04 03:33:00,1.481,1.4811,1.4809,1.481,27700000.0
2008-11-04 03:34:00,1.481,1.4811,1.48075,1.48095,321000000.0
2008-11-04 03:35:00,1.481,1.48125,1.481,1.48125,40700000.0
2008-11-04 03:36:00,1.4814,1.4814,1.4808,1.4809,36500000.0
2008-11-04 03:37:00,1.4809,1.4809,1.48065,1.4807,260100000.0
2008-11-04 03:38:00,1.48075,1.48135,1.48065,1.4813,31800000.0
2008-11-04 03:39:00,1.4813,1.4822,1.48115,1.48185,341700000.0
2008-11-04 03:40:00,1.48195,1.4826,1.4816,1.4816,113900000.0
2008-11-04 03:41:00,1.4816,1.4824,1.4816,1.482,77900000.0
2008-11-04 03:42:00,1.4821,1.48265,1.48195,1.4821,110800000.0
2008-11-04 03:43:00,1.4821,1.4822,1.4821,1.4821,43500000.0
2008-11-04 03:44:00,1.4821,1.4822,1.4821,1.4822,83800000.0
2008-11-04 03:45:00,1.4822,1.48255,1.482,1.48205,80300000.0
2008-11-04 03:46:00,1.4822,1.4825,1.4821,1.48215,306500000.0
2008-11-04 03:47:00,1.4821,1.4836,1.48205,1.4831,362400000.0
2008-11-04 03:48:00,1.4831,1.4831,1.48235,1.4824,135300000.0
2008-11-04 03:49:00,1.4824,1.4824,1.4817,1.48185,234000000.0
2008-11-04 03:50:00,1.4818,1.48195,1.4818,1.4818,193500000.0
2008-11-04 03:51:00,1.4818,1.48185,1.4811,1.4816,425400000.0
2008-11-04 03:52:00,1.4816,1.48185,1.481,1.48155,317500000.0
2008-11-04 03:53:00,1.4815,1.4818,1.4809,1.4816,224500000.0
2008-11-04 03:54:00,1.4817,1.4817,1.4814,1.48165,186700000.0
2008-11-04 03:55:00,1.48165,1.4824,1.48165,1.48205,178000000.0
2008-11-04 03:56:00,1.48215,1.4826,1.48215,1.4826,181100000.0
2008-11-04 03:57:00,1.48265,1.4838,1.48265,1.483,226000000.0
2008-11-04 03:58:00,1.483,1.484,1.483,1.48355,309600000.0
2008-11-04 03:59:00,1.4835,1.48385,1.4834,1.48385,271200000.0
2008-11-04 04:00:00,1.4839,1.484,1.4835,1.48365,221900000.0
2008-11-04 04:01:00,1.48375,1.48385,1.48345,1.4835,332600000.0
2008-11-04 04:02:00,1.48355,1.48385,1.4835,1.4836,330700000.0
2008-11-04 04:03:00,1.48375,1.48385,1.4832,1.48345,242500000.0
2008-11-04 04:04:00,1.4838,1.48385,1.4835,1.48385,123500000.0
2008-11-04 04:05:00,1.4838,1.4839,1.48345,1.4838,82000000.0
2008-11-04 04:06:00,1.4837,1.48395,1.4832,1.48365,158200000.0
2008-11-04 04:07:00,1.4836,1.4837,1.4822,1.4836,166400000.0
2008-11-04 04:08:00,1.48355,1.4837,1.48345,1.48345,78300000.0
2008-11-04 04:09:00,1.48345,1.48375,1.48325,1.4837,100300000.0
2008-11-04 04:10:00,1.48365,1.4839,1.48365,1.4838,58500000.0
2008-11-04 04:11:00,1.48385,1.484,1.48385,1.484,41400000.0
2008-11-04 04:12:00,1.48405,1.4841,1.48395,1.48395,32400000.0
2008-11-04 04:13:00,1.4839,1.4839,1.4838,1.4838,32400000.0
2008-11-04 04:14:00,1.48385,1.48385,1.48355,1.4837,92100000.0
2008-11-04 04:15:00,1.48365,1.4845,1.4832,1.48335,209400000.0
2008-11-04 04:16:00,1.4833,1.48345,1.48265,1.48325,129700000.0
2008-11-04 04:17:00,1.4832,1.48325,1.4832,1.48325,9000000.0
2008-11-04 04:18:00,1.48305,1.48445,1.48305,1.48425,191500000.0
2008-11-04 04:19:00,1.48415,1.4843,1.4839,1.48395,237600000.0
2008-11-04 04:20:00,1.4839,1.484,1.48345,1.4838,162600000.0
2008-11-04 04:21:00,1.48385,1.4841,1.48355,1.48385,76800000.0
2008-11-04 04:22:00,1.4839,1.4839,1.48345,1.4835,165500000.0
2008-11-04 04:23:00,1.48355,1.48415,1.4835,1.4838,136800000.0
2008-11-04 04:24:00,1.48385,1.4839,1.4833,1.4834,298500000.0
2008-11-04 04:25:00,1.4834,1.4836,1.4834,1.4836,130500000.0
2008-11-04 04:26:00,1.48365,1.4837,1.4836,1.4837,40500000.0
2008-11-04 04:27:00,1.48365,1.4842,1.48335,1.4836,35400000.0
2008-11-04 04:28:00,1.48355,1.4836,1.4834,1.4834,130500000.0
2008-11-04 04:29:00,1.4834,1.48345,1.48295,1.48345,165800000.0
2008-11-04 04:30:00,1.48305,1.48415,1.48305,1.48405,140200000.0
2008-11-04 04:31:00,1.48405,1.4841,1.4832,1.4837,195900000.0
2008-11-04 04:32:00,1.48375,1.48375,1.4836,1.4836,88500000.0
2008-11-04 04:33:00,1.4836,1.48405,1.4836,1.4838,94500000.0
2008-11-04 04:34:00,1.4837,1.48375,1.4835,1.4836,99000000.0
2008-11-04 04:35:00,1.4835,1.4842,1.4835,1.4835,224800000.0
2008-11-04 04:36:00,1.48355,1.4836,1.4835,1.4836,55500000.0
2008-11-04 04:37:00,1.48355,1.4837,1.4835,1.4836,236700000.0
2008-11-04 04:38:00,1.48365,1.4838,1.4835,1.4835,45100000.0
2008-11-04 04:39:00,1.4835,1.48445,1.4833,1.4837,195300000.0
2008-11-04 04:40:00,1.48385,1.4843,1.48345,1.48345,136400000.0
2008-11-04 04:41:00,1.48345,1.48355,1.4834,1.4834,56100000.0
2008-11-04 04:42:00,1.4834,1.48365,1.48305,1.48345,153600000.0
2008-11-04 04:43:00,1.4835,1.48355,1.4833,1.4833,100500000.0
2008-11-04 04:44:00,1.4833,1.48345,1.4833,1.4834,170900000.0
2008-11-04 04:45:00,1.4835,1.4844,1.4835,1.4844,131500000.0
2008-11-04 04:46:00,1.48435,1.48445,1.48405,1.48425,148500000.0
2008-11-04 04:47:00,1.4843,1.4843,1.4842,1.4843,72000000.0
2008-11-04 04:48:00,1.4843,1.4843,1.48415,1.4842,31500000.0
2008-11-04 04:49:00,1.48425,1.4843,1.4839,1.4839,113100000.0
2008-11-04 04:50:00,1.4839,1.48435,1.4839,1.4843,132300000.0
2008-11-04 04:51:00,1.48425,1.48435,1.4838,1.4839,64800000.0
2008-11-04 04:52:00,1.4839,1.4839,1.4839,1.4839,16200000.0
2008-11-04 04:53:00,1.4839,1.4843,1.4839,1.4843,68400000.0
2008-11-04 04:54:00,1.48435,1.4845,1.484,1.4843,147600000.0
2008-11-04 04:55:00,1.48445,1.48455,1.4839,1.48395,150400000.0
2008-11-04 04:56:00,1.484,1.484,1.4839,1.4839,113400000.0
2008-11-04 04:57:00,1.4839,1.4839,1.4839,1.4839,56700000.0
2008-11-04 04:58:00,1.4839,1.4839,1.4834,1.4835,81700000.0
2008-11-04 04:59:00,1.4834,1.4834,1.4833,1.4834,13000000.0
2008-11-04 05:00:00,1.4834,1.4834,1.4834,1.4834,1000000.0
2008-11-04 05:01:00,1.4834,1.4834,1.48275,1.48275,29800000.0
2008-11-04 05:02:00,1.48285,1.4829,1.48265,1.4828,70400000.0
2008-11-04 05:03:00,1.4828,1.48305,1.4828,1.4829,65800000.0
2008-11-04 05:04:00,1.483,1.4836,1.4829,1.4829,271100000.0
2008-11-04 05:05:00,1.4829,1.4829,1.4829,1.4829,13800000.0
2008-11-04 05:06:00,1.4829,1.4829,1.4829,1.4829,41400000.0
2008-11-04 05:07:00,1.4829,1.4829,1.4829,1.4829,6900000.0
2008-11-04 05:08:00,1.4829,1.4829,1.4828,1.4828,100800000.0
2008-11-04 05:09:00,1.4828,1.4828,1.4828,1.4828,34500000.0
2008-11-04 05:10:00,1.4828,1.4829,1.48215,1.4824,136700000.0
2008-11-04 05:11:00,1.4825,1.4828,1.48135,1.4814,203500001.0
2008-11-04 05:12:00,1.4814,1.4814,1.4814,1.4814,36000000.0
2008-11-04 05:13:00,1.4814,1.48215,1.4814,1.48215,238500000.0
2008-11-04 05:14:00,1.4821,1.48235,1.482,1.4823,91800000.0
2008-11-04 05:15:00,1.48235,1.4824,1.48225,1.48235,86800000.0
2008-11-04 05:16:00,1.48235,1.48295,1.4823,1.4829,75200000.0
2008-11-04 05:17:00,1.48285,1.48285,1.4825,1.48255,104700000.0
2008-11-04 05:18:00,1.4826,1.4826,1.4825,1.4825,59000000.0
2008-11-04 05:19:00,1.4825,1.4829,1.48245,1.4825,159100000.0
2008-11-04 05:20:00,1.4827,1.4831,1.4822,1.48245,199100000.0
2008-11-04 05:21:00,1.4826,1.4826,1.4821,1.48215,95800000.0
2008-11-04 05:22:00,1.4822,1.4822,1.4819,1.4819,62300000.0
2008-11-04 05:23:00,1.482,1.48225,1.48175,1.4819,76800000.0
2008-11-04 05:24:00,1.4819,1.482,1.48175,1.48175,12900000.0
2008-11-04 05:25:00,1.482,1.4824,1.48175,1.4819,24500000.0
2008-11-04 05:26:00,1.4819,1.48225,1.4819,1.48215,88100000.0
2008-11-04 05:27:00,1.4821,1.4822,1.4821,1.48215,92200000.0
2008-11-04 05:28:00,1.4821,1.48215,1.4819,1.4819,69400000.0
2008-11-04 05:29:00,1.4819,1.482,1.48105,1.4811,131100000.0
2008-11-04 05:30:00,1.4811,1.4821,1.4808,1.4818,356100000.0
2008-11-04 05:31:00,1.4817,1.48205,1.4808,1.481,216800000.0
2008-11-04 05:32:00,1.481,1.481,1.48035,1.4804,201300000.0
2008-11-04 05:33:00,1.48045,1.4809,1.48025,1.4804,108900000.0
2008-11-04 05:34:00,1.4804,1.48115,1.4804,1.4809,168600000.0
2008-11-04 05:35:00,1.48075,1.4813,1.48075,1.481,107900000.0
2008-11-04 05:36:00,1.481,1.4815,1.48065,1.4815,112500000.0
2008-11-04 05:37:00,1.4814,1.4819,1.48055,1.481,246700000.0
2008-11-04 05:38:00,1.481,1.481,1.4806,1.4808,207599999.0
2008-11-04 05:39:00,1.4808,1.4816,1.48075,1.4815,122800000.0
2008-11-04 05:40:00,1.4815,1.4816,1.48065,1.48065,326400000.0
2008-11-04 05:41:00,1.48065,1.481,1.48065,1.481,261800000.0
2008-11-04 05:42:00,1.481,1.4815,1.481,1.4815,194100000.0
2008-11-04 05:43:00,1.4815,1.4815,1.4811,1.4814,39000000.0
2008-11-04 05:44:00,1.4814,1.4818,1.4811,1.4815,174200000.0
2008-11-04 05:45:00,1.4815,1.4818,1.4815,1.4818,51600000.0
2008-11-04 05:46:00,1.4818,1.4818,1.4815,1.4815,24000000.0
2008-11-04 05:47:00,1.4815,1.4821,1.48115,1.482,130900000.0
2008-11-04 05:48:00,1.48215,1.48215,1.4817,1.482,151500000.0
2008-11-04 05:49:00,1.48215,1.4829,1.48185,1.48265,246400000.0
2008-11-04 05:50:00,1.4827,1.4836,1.48265,1.4831,263400000.0
2008-11-04 05:51:00,1.4831,1.4831,1.48255,1.4827,144000000.0
2008-11-04 05:52:00,1.4827,1.4831,1.4826,1.483,164900000.0
2008-11-04 05:53:00,1.483,1.4831,1.48255,1.4831,179700000.0
2008-11-04 05:54:00,1.4831,1.4831,1.48195,1.482,225600000.0
2008-11-04 05:55:00,1.4821,1.48265,1.4821,1.4826,173300000.0
2008-11-04 05:56:00,1.48265,1.48315,1.48255,1.48315,105100000.0
2008-11-04 05:57:00,1.4833,1.4833,1.48265,1.48265,97800000.0
2008-11-04 05:58:00,1.48275,1.48315,1.48265,1.48285,84700000.0
2008-11-04 05:59:00,1.48295,1.48305,1.4827,1.48275,61300000.0
2008-11-04 06:00:00,1.48285,1.48295,1.4825,1.4826,127600000.0
2008-11-04 06:01:00,1.4826,1.4826,1.4822,1.48235,124000000.0
2008-11-04 06:02:00,1.48235,1.4826,1.4822,1.4826,169800000.0
2008-11-04 06:03:00,1.48275,1.48275,1.48185,1.4821,180600000.0
2008-11-04 06:04:00,1.4821,1.4821,1.48115,1.48155,207000000.0
2008-11-04 06:05:00,1.4815,1.4815,1.48115,1.4813,30400000.0
2008-11-04 06:06:00,1.4815,1.482,1.4814,1.4819,188700000.0
2008-11-04 06:07:00,1.4819,1.48195,1.48185,1.48185,72000000.0
2008-11-04 06:08:00,1.4819,1.4819,1.4808,1.4811,730000000.0
2008-11-04 06:09:00,1.4812,1.4812,1.4805,1.4809,235400000.0
2008-11-04 06:10:00,1.4809,1.481,1.48025,1.4807,245700000.0
2008-11-04 06:11:00,1.48065,1.4811,1.4806,1.4809,116700000.0
2008-11-04 06:12:00,1.481,1.4816,1.481,1.481,204300000.0
2008-11-04 06:13:00,1.481,1.48105,1.4807,1.4808,170900000.0
2008-11-04 06:14:00,1.4808,1.4808,1.4798,1.48,188900000.0
2008-11-04 06:15:00,1.48,1.48,1.479,1.4797,263300000.0
2008-11-04 06:16:00,1.4798,1.4798,1.47905,1.47905,166800000.0
2008-11-04 06:17:00,1.4792,1.4808,1.479,1.4803,358600000.0
2008-11-04 06:18:00,1.4804,1.4805,1.4802,1.4802,364200000.0
2008-11-04 06:19:00,1.4802,1.4802,1.47995,1.4801,168000000.0
2008-11-04 06:20:00,1.48,1.48,1.4793,1.4795,84500000.0
2008-11-04 06:21:00,1.4795,1.4798,1.4795,1.4798,32800000.0
2008-11-04 06:22:00,1.4799,1.4799,1.4792,1.4794,120600000.0
2008-11-04 06:23:00,1.47945,1.47945,1.4775,1.478,300600000.0
2008-11-04 06:24:00,1.478,1.478,1.4776,1.4778,247100000.0
2008-11-04 06:25:00,1.47785,1.47875,1.4778,1.4782,384200000.0
2008-11-04 06:26:00,1.4782,1.47845,1.47755,1.47845,234300000.0
2008-11-04 06:27:00,1.4784,1.4788,1.4783,1.4783,279400000.0
2008-11-04 06:28:00,1.4783,1.4791,1.4783,1.4791,156200000.0
2008-11-04 06:29:00,1.4791,1.4791,1.47865,1.4789,38000000.0
2008-11-04 06:30:00,1.4789,1.4789,1.4785,1.4785,74200000.0
2008-11-04 06:31:00,1.4785,1.4787,1.47845,1.4786,100600000.0
2008-11-04 06:32:00,1.4786,1.479,1.4786,1.4789,30000000.0
2008-11-04 06:33:00,1.47915,1.4804,1.47895,1.4802,134500000.0
2008-11-04 06:34:00,1.4802,1.4802,1.4796,1.4796,223000000.0
2008-11-04 06:35:00,1.4796,1.4797,1.4795,1.4797,30500000.0
2008-11-04 06:36:00,1.4797,1.4799,1.4795,1.4795,53900000.0
2008-11-04 06:37:00,1.4795,1.4806,1.4795,1.48055,315700000.0
2008-11-04 06:38:00,1.48055,1.4807,1.48025,1.48055,161300000.0
2008-11-04 06:39:00,1.48065,1.4808,1.47995,1.4805,271700000.0
2008-11-04 06:40:00,1.48045,1.48055,1.47995,1.48015,347000000.0
2008-11-04 06:41:00,1.4802,1.4804,1.48,1.48,135500000.0
2008-11-04 06:42:00,1.48005,1.48075,1.48,1.48015,225400000.0
2008-11-04 06:43:00,1.48015,1.48055,1.4801,1.48045,316900000.0
2008-11-04 06:44:00,1.4805,1.48085,1.4804,1.48055,180000000.0
2008-11-04 06:45:00,1.4806,1.4809,1.48045,1.4805,169900000.0
2008-11-04 06:46:00,1.48055,1.48095,1.48055,1.4807,110900000.0
2008-11-04 06:47:00,1.4807,1.48125,1.48065,1.48115,165000000.0
2008-11-04 06:48:00,1.4809,1.48095,1.4808,1.4808,70300000.0
2008-11-04 06:49:00,1.4808,1.4808,1.4806,1.4806,63400000.0
2008-11-04 06:50:00,1.4806,1.4813,1.4806,1.4812,235200000.0
2008-11-04 06:51:00,1.48115,1.4812,1.4808,1.4809,161400000.0
2008-11-04 06:52:00,1.48085,1.4812,1.4807,1.4812,165299998.0
2008-11-04 06:53:00,1.4814,1.4815,1.4808,1.4808,372199986.0
2008-11-04 06:54:00,1.4808,1.48085,1.4808,1.4808,220799989.0
2008-11-04 06:55:00,1.4808,1.4809,1.4808,1.4809,348899986.0
2008-11-04 06:56:00,1.4809,1.48095,1.4808,1.4808,615599973.0
2008-11-04 06:57:00,1.4808,1.48085,1.4808,1.4808,346199981.0
2008-11-04 06:58:00,1.4808,1.48095,1.4805,1.4809,236399999.0
2008-11-04 06:59:00,1.48095,1.4818,1.48095,1.48165,303400000.0
2008-11-04 07:00:00,1.4818,1.48225,1.48175,1.4819,145300000.0
2008-11-04 07:01:00,1.4819,1.4819,1.4816,1.4816,180899998.0
2008-11-04 07:02:00,1.4816,1.4816,1.48055,1.4807,463199994.0
2008-11-04 07:03:00,1.48065,1.4808,1.48035,1.4808,136300000.0
2008-11-04 07:04:00,1.48085,1.4813,1.48045,1.48075,216600000.0
2008-11-04 07:05:00,1.4807,1.4813,1.48015,1.4813,199400000.0
2008-11-04 07:06:00,1.48125,1.4815,1.4808,1.48115,149400000.0
2008-11-04 07:07:00,1.4813,1.4813,1.4809,1.48105,249200001.0
2008-11-04 07:08:00,1.481,1.48155,1.4809,1.4815,98000000.0
2008-11-04 07:09:00,1.48155,1.48155,1.481,1.481,279499999.0
2008-11-04 07:10:00,1.481,1.4814,1.4808,1.4814,157600000.0
2008-11-04 07:11:00,1.48135,1.48155,1.4808,1.4808,160800000.0
2008-11-04 07:12:00,1.4809,1.4811,1.48015,1.48015,515300000.0
2008-11-04 07:13:00,1.4801,1.4807,1.4801,1.4807,116100000.0
2008-11-04 07:14:00,1.4807,1.4808,1.4807,1.4808,48500000.0
2008-11-04 07:15:00,1.48075,1.48075,1.4807,1.4807,56500000.0
2008-11-04 07:16:00,1.4807,1.48105,1.48015,1.4809,106500000.0
2008-11-04 07:17:00,1.4807,1.4808,1.48045,1.48045,63000000.0
2008-11-04 07:18:00,1.4807,1.48095,1.48045,1.48095,184800000.0
2008-11-04 07:19:00,1.481,1.4826,1.48095,1.48245,204700000.0
2008-11-04 07:20:00,1.48245,1.48245,1.48135,1.4823,289900001.0
2008-11-04 07:21:00,1.4823,1.48275,1.4818,1.4818,332400000.0
2008-11-04 07:22:00,1.4818,1.48225,1.4818,1.482,245600000.0
2008-11-04 07:23:00,1.482,1.48205,1.4817,1.4818,380499995.0
2008-11-04 07:24:00,1.4819,1.48235,1.4818,1.48195,406699996.0
2008-11-04 07:25:00,1.4821,1.48255,1.482,1.48225,272700000.0
2008-11-04 07:26:00,1.48215,1.48265,1.482,1.48245,255100000.0
2008-11-04 07:27:00,1.4823,1.48245,1.4817,1.48175,161800000.0
2008-11-04 07:28:00,1.48175,1.48215,1.4817,1.4818,250499999.0
2008-11-04 07:29:00,1.4818,1.48225,1.4814,1.48225,153600000.0
2008-11-04 07:30:00,1.4823,1.4824,1.48215,1.4823,63800000.0
2008-11-04 07:31:00,1.48225,1.4824,1.48225,1.4824,75300000.0
2008-11-04 07:32:00,1.48265,1.4834,1.4826,1.483,224700000.0
2008-11-04 07:33:00,1.483,1.4833,1.483,1.4832,90400000.0
2008-11-04 07:34:00,1.48295,1.48315,1.48245,1.48295,214800000.0
2008-11-04 07:35:00,1.483,1.483,1.4827,1.4827,150500000.0
2008-11-04 07:36:00,1.48285,1.48325,1.48195,1.4827,173300000.0
2008-11-04 07:37:00,1.48285,1.48285,1.4824,1.48265,148800000.0
2008-11-04 07:38:00,1.4826,1.483,1.4826,1.483,47900000.0
2008-11-04 07:39:00,1.4829,1.4829,1.48255,1.48275,65000000.0
2008-11-04 07:40:00,1.4829,1.48305,1.4825,1.483,170500000.0
2008-11-04 07:41:00,1.4829,1.4829,1.4826,1.48275,308400000.0
2008-11-04 07:42:00,1.4827,1.4827,1.4821,1.48215,115200000.0
2008-11-04 07:43:00,1.4822,1.48225,1.4819,1.4819,75300000.0
2008-11-04 07:44:00,1.4819,1.4822,1.48105,1.4816,175800000.0
2008-11-04 07:45:00,1.4816,1.48185,1.4815,1.48175,109200000.0
2008-11-04 07:46:00,1.48175,1.4823,1.4814,1.48195,235800000.0
2008-11-04 07:47:00,1.48195,1.48235,1.48185,1.4822,117500000.0
2008-11-04 07:48:00,1.48215,1.48215,1.4817,1.48205,112500000.0
2008-11-04 07:49:00,1.482,1.482,1.48165,1.48165,63000000.0
2008-11-04 07:50:00,1.4816,1.48205,1.4816,1.48205,95000000.0
2008-11-04 07:51:00,1.4822,1.48235,1.4821,1.4823,54000000.0
2008-11-04 07:52:00,1.48225,1.48225,1.48175,1.4819,117000000.0
2008-11-04 07:53:00,1.48185,1.4821,1.4815,1.48205,135000000.0
2008-11-04 07:54:00,1.4821,1.4824,1.4817,1.48175,392400000.0
2008-11-04 07:55:00,1.4817,1.48205,1.4815,1.48205,243400000.0
2008-11-04 07:56:00,1.482,1.4824,1.48145,1.48165,241800000.0
2008-11-04 07:57:00,1.48185,1.48225,1.4818,1.4819,184800000.0
2008-11-04 07:58:00,1.4819,1.4825,1.4818,1.48225,97500000.0
2008-11-04 07:59:00,1.4824,1.4824,1.48195,1.482,117300000.0
2008-11-04 08:00:00,1.482,1.4821,1.4819,1.4821,74200000.0
2008-11-04 08:01:00,1.48205,1.4827,1.482,1.4822,319700000.0
2008-11-04 08:02:00,1.4822,1.4831,1.4822,1.48225,323300000.0
2008-11-04 08:03:00,1.4823,1.4831,1.4823,1.4831,172000000.0
2008-11-04 08:04:00,1.4829,1.4838,1.4829,1.4838,204800000.0
2008-11-04 08:05:00,1.4837,1.48395,1.48315,1.48345,271300000.0
2008-11-04 08:06:00,1.4834,1.48405,1.4834,1.4835,217400000.0
2008-11-04 08:07:00,1.4834,1.4837,1.4832,1.4835,235700000.0
2008-11-04 08:08:00,1.48345,1.4836,1.4832,1.48325,158900000.0
2008-11-04 08:09:00,1.48325,1.48325,1.48315,1.4832,33300000.0
2008-11-04 08:10:00,1.4832,1.4832,1.4829,1.48295,95400000.0
2008-11-04 08:11:00,1.483,1.4832,1.4828,1.48305,163300000.0
2008-11-04 08:12:00,1.4831,1.48325,1.4829,1.48305,173400000.0
2008-11-04 08:13:00,1.4832,1.4832,1.48305,1.4831,78300000.0
2008-11-04 08:14:00,1.48315,1.4833,1.4831,1.4831,82000000.0
2008-11-04 08:15:00,1.4832,1.4844,1.4832,1.4844,381700000.0
2008-11-04 08:16:00,1.4845,1.4845,1.4836,1.4838,147300000.0
2008-11-04 08:17:00,1.48365,1.4838,1.48285,1.4833,851500000.0
2008-11-04 08:18:00,1.4833,1.4834,1.4833,1.4833,445500000.0
2008-11-04 08:19:00,1.4833,1.48485,1.4826,1.48465,385300000.0
2008-11-04 08:20:00,1.48475,1.48485,1.48445,1.48475,204400000.0
2008-11-04 08:21:00,1.48475,1.48475,1.48435,1.4845,721500000.0
2008-11-04 08:22:00,1.48455,1.4851,1.4845,1.4849,281000000.0
2008-11-04 08:23:00,1.4849,1.4849,1.4844,1.4844,369400000.0
2008-11-04 08:24:00,1.4844,1.4844,1.48315,1.4833,225100000.0
2008-11-04 08:25:00,1.48305,1.48315,1.4829,1.4829,164200000.0
2008-11-04 08:26:00,1.48235,1.48255,1.4821,1.4821,228499999.0
2008-11-04 08:27:00,1.48215,1.4822,1.4817,1.482,119000000.0
2008-11-04 08:28:00,1.482,1.4837,1.482,1.48355,291700000.0
2008-11-04 08:29:00,1.48345,1.48435,1.48345,1.4835,413100000.0
2008-11-04 08:30:00,1.4835,1.48375,1.48315,1.48315,702000000.0
2008-11-04 08:31:00,1.48315,1.4834,1.4824,1.4829,249900000.0
2008-11-04 08:32:00,1.48295,1.48405,1.48295,1.48345,293600000.0
2008-11-04 08:33:00,1.4834,1.4842,1.4834,1.4841,293700000.0
2008-11-04 08:34:00,1.4843,1.4845,1.4841,1.48415,107800000.0
2008-11-04 08:35:00,1.48415,1.48415,1.48375,1.4841,154400000.0
2008-11-04 08:36:00,1.4841,1.4847,1.484,1.4845,191800000.0
2008-11-04 08:37:00,1.4845,1.4845,1.4841,1.48425,97200000.0
2008-11-04 08:38:00,1.4843,1.48455,1.48275,1.48455,504600000.0
2008-11-04 08:39:00,1.4842,1.48435,1.48245,1.4831,432900000.0
2008-11-04 08:40:00,1.4831,1.4835,1.4831,1.48325,453800000.0
2008-11-04 08:41:00,1.4834,1.48365,1.483,1.4831,394500000.0
2008-11-04 08:42:00,1.4831,1.4832,1.4831,1.4831,327000000.0
2008-11-04 08:43:00,1.4831,1.4839,1.4831,1.48385,244099999.0
2008-11-04 08:44:00,1.48395,1.48395,1.4833,1.4836,81600000.0
2008-11-04 08:45:00,1.4836,1.4836,1.48245,1.48245,164700000.0
2008-11-04 08:46:00,1.48255,1.4831,1.4825,1.4825,382700000.0
2008-11-04 08:47:00,1.4825,1.48305,1.4825,1.48305,197700000.0
2008-11-04 08:48:00,1.48305,1.4836,1.48305,1.48325,325500000.0
2008-11-04 08:49:00,1.4832,1.4835,1.4832,1.4835,282900000.0
2008-11-04 08:50:00,1.4835,1.4835,1.4832,1.48345,207100000.0
2008-11-04 08:51:00,1.4835,1.4835,1.4832,1.4833,396799999.0
2008-11-04 08:52:00,1.48345,1.48345,1.48315,1.48325,230900000.0
2008-11-04 08:53:00,1.4834,1.48375,1.4832,1.48355,401000000.0
2008-11-04 08:54:00,1.48355,1.4848,1.48285,1.48335,333800000.0
2008-11-04 08:55:00,1.4832,1.48365,1.48295,1.48355,165900000.0
2008-11-04 08:56:00,1.4835,1.4838,1.48345,1.48375,170700000.0
2008-11-04 08:57:00,1.48395,1.48395,1.48285,1.48285,198500000.0
2008-11-04 08:58:00,1.48285,1.4835,1.48285,1.48335,319000000.0
2008-11-04 08:59:00,1.4834,1.48405,1.48325,1.4837,210400000.0
2008-11-04 09:00:00,1.4838,1.4848,1.4838,1.48415,284300000.0
2008-11-04 09:01:00,1.4842,1.48445,1.484,1.48415,276200000.0
2008-11-04 09:02:00,1.48405,1.48475,1.484,1.48445,323599998.0
2008-11-04 09:03:00,1.48455,1.48485,1.4844,1.48465,195800000.0
2008-11-04 09:04:00,1.48465,1.48475,1.4843,1.4846,157800000.0
2008-11-04 09:05:00,1.4846,1.48485,1.4846,1.48465,152999999.0
2008-11-04 09:06:00,1.4847,1.48475,1.4846,1.48465,165200000.0
2008-11-04 09:07:00,1.48465,1.48475,1.4845,1.4846,129900000.0
2008-11-04 09:08:00,1.48465,1.4848,1.4846,1.4848,163500000.0
2008-11-04 09:09:00,1.48475,1.4848,1.484,1.4843,445000000.0
2008-11-04 09:10:00,1.48425,1.4846,1.4842,1.4846,151200000.0
2008-11-04 09:11:00,1.4847,1.48495,1.4847,1.48495,169800000.0
2008-11-04 09:12:00,1.48495,1.48505,1.48415,1.48505,223900000.0
2008-11-04 09:13:00,1.48505,1.48525,1.48435,1.4844,371700000.0
2008-11-04 09:14:00,1.4845,1.4845,1.4836,1.48415,398700000.0
2008-11-04 09:15:00,1.48425,1.4849,1.4841,1.48465,241000000.0
2008-11-04 09:16:00,1.4847,1.4847,1.48455,1.48455,166500000.0
2008-11-04 09:17:00,1.48455,1.48455,1.48395,1.48415,261300000.0
2008-11-04 09:18:00,1.48415,1.48545,1.48415,1.48475,213200000.0
2008-11-04 09:19:00,1.48475,1.4849,1.48455,1.4848,516400000.0
2008-11-04 09:20:00,1.48475,1.4848,1.48435,1.48445,303300000.0
2008-11-04 09:21:00,1.4844,1.48455,1.4832,1.4832,746900000.0
2008-11-04 09:22:00,1.4833,1.48455,1.4832,1.48375,413200000.0
2008-11-04 09:23:00,1.4837,1.4837,1.4831,1.4832,201000000.0
2008-11-04 09:24:00,1.48345,1.4836,1.4825,1.48305,323800000.0
2008-11-04 09:25:00,1.48305,1.4833,1.48305,1.4832,184300000.0
2008-11-04 09:26:00,1.4832,1.4839,1.4832,1.4836,386000000.0
2008-11-04 09:27:00,1.4836,1.48425,1.4836,1.48395,447000000.0
2008-11-04 09:28:00,1.4839,1.48445,1.4839,1.4841,188200000.0
2008-11-04 09:29:00,1.4842,1.48465,1.48415,1.48455,285700000.0
2008-11-04 09:30:00,1.4846,1.4849,1.48455,1.4848,151300000.0
2008-11-04 09:31:00,1.4848,1.4848,1.48365,1.48365,403675000.0
2008-11-04 09:32:00,1.4836,1.48425,1.4835,1.48385,366700000.0
2008-11-04 09:33:00,1.4839,1.4844,1.4838,1.48405,219100000.0
2008-11-04 09:34:00,1.48405,1.48445,1.484,1.48415,375800000.0
2008-11-04 09:35:00,1.48415,1.4843,1.484,1.48425,114200000.0
2008-11-04 09:36:00,1.4842,1.4842,1.4839,1.48415,30100000.0
2008-11-04 09:37:00,1.484,1.48415,1.48395,1.484,106900000.0
2008-11-04 09:38:00,1.48405,1.4841,1.484,1.48405,111100000.0
2008-11-04 09:39:00,1.48405,1.4842,1.48375,1.4841,42300000.0
2008-11-04 09:40:00,1.4841,1.48415,1.48405,1.4841,71700000.0
2008-11-04 09:41:00,1.48425,1.4843,1.48415,1.4843,19100000.0
2008-11-04 09:42:00,1.48435,1.48445,1.4841,1.4841,134600000.0
2008-11-04 09:43:00,1.48415,1.48415,1.48415,1.48415,2000000.0
2008-11-04 09:44:00,1.48415,1.4843,1.48415,1.4842,15800000.0
2008-11-04 09:45:00,1.4843,1.4851,1.48415,1.48475,297800000.0
2008-11-04 09:46:00,1.4847,1.4847,1.48405,1.4843,110200000.0
2008-11-04 09:47:00,1.48425,1.48435,1.484,1.48405,143200000.0
2008-11-04 09:48:00,1.484,1.48405,1.4838,1.484,51600000.0
2008-11-04 09:49:00,1.484,1.48405,1.48355,1.4836,55200000.0
2008-11-04 09:50:00,1.4836,1.48365,1.4832,1.48325,250800000.0
2008-11-04 09:51:00,1.4832,1.48405,1.4832,1.48395,126400000.0
2008-11-04 09:52:00,1.48395,1.48435,1.4838,1.4841,109700000.0
2008-11-04 09:53:00,1.484,1.4844,1.48385,1.484,245500000.0
2008-11-04 09:54:00,1.4841,1.4841,1.48335,1.4835,180200000.0
2008-11-04 09:55:00,1.4834,1.48375,1.48325,1.48365,146300000.0
2008-11-04 09:56:00,1.48365,1.48365,1.4832,1.4834,126800000.0
2008-11-04 09:57:00,1.48345,1.48345,1.48285,1.48285,220400000.0
2008-11-04 09:58:00,1.48305,1.4833,1.48285,1.4831,208900000.0
2008-11-04 09:59:00,1.4831,1.48315,1.48,1.4801,357200000.0
2008-11-04 10:00:00,1.4801,1.48115,1.48,1.4805,425300000.0
2008-11-04 10:01:00,1.4805,1.4806,1.4795,1.48005,478135000.0
2008-11-04 10:02:00,1.48005,1.4803,1.48,1.4803,90800000.0
2008-11-04 10:03:00,1.4803,1.4807,1.4803,1.4807,82400000.0
2008-11-04 10:04:00,1.48075,1.48085,1.48045,1.4805,97000000.0
2008-11-04 10:05:00,1.4805,1.48055,1.4803,1.48045,89100000.0
2008-11-04 10:06:00,1.48045,1.4808,1.4804,1.4808,31100000.0
2008-11-04 10:07:00,1.4808,1.48115,1.48075,1.4808,98300000.0
2008-11-04 10:08:00,1.48085,1.48085,1.4803,1.4803,116100000.0
2008-11-04 10:09:00,1.48035,1.48035,1.48,1.48,56000000.0
2008-11-04 10:10:00,1.48,1.48025,1.47985,1.4802,76400000.0
2008-11-04 10:11:00,1.4802,1.48035,1.4802,1.48025,61100000.0
2008-11-04 10:12:00,1.48025,1.4807,1.4802,1.4806,97900000.0
2008-11-04 10:13:00,1.48055,1.48085,1.48055,1.48075,38000000.0
2008-11-04 10:14:00,1.4807,1.48085,1.4804,1.48085,89500000.0
2008-11-04 10:15:00,1.4808,1.48105,1.48055,1.48085,103900000.0
2008-11-04 10:16:00,1.4808,1.48105,1.4808,1.48095,36600000.0
2008-11-04 10:17:00,1.48105,1.48105,1.4809,1.48095,34300000.0
2008-11-04 10:18:00,1.4809,1.481,1.48085,1.481,41000000.0
2008-11-04 10:19:00,1.481,1.48115,1.481,1.4811,142200000.0
2008-11-04 10:20:00,1.4811,1.4827,1.4811,1.4826,501700000.0
2008-11-04 10:21:00,1.4826,1.48305,1.48215,1.48245,184100000.0
2008-11-04 10:22:00,1.4824,1.4843,1.48215,1.4842,612600000.0
2008-11-04 10:23:00,1.4844,1.4845,1.48285,1.48295,455199998.0
2008-11-04 10:24:00,1.483,1.48335,1.4827,1.4829,651100000.0
2008-11-04 10:25:00,1.4829,1.48295,1.48275,1.48295,73300000.0
2008-11-04 10:26:00,1.48285,1.48295,1.4819,1.4821,259700000.0
2008-11-04 10:27:00,1.4821,1.48235,1.4819,1.48225,251600000.0
2008-11-04 10:28:00,1.48225,1.48225,1.482,1.482,101900000.0
2008-11-04 10:29:00,1.482,1.48225,1.4819,1.48225,535899999.0
2008-11-04 10:30:00,1.48225,1.48255,1.4822,1.4823,224100000.0
2008-11-04 10:31:00,1.4823,1.48305,1.4823,1.483,557700001.0
2008-11-04 10:32:00,1.4831,1.4837,1.48255,1.48365,1010899999.0
2008-11-04 10:33:00,1.48365,1.4839,1.48325,1.4833,577399999.0
2008-11-04 10:34:00,1.4832,1.4836,1.48315,1.48335,597100007.0
2008-11-04 10:35:00,1.4834,1.48385,1.4833,1.48355,469000000.0
2008-11-04 10:36:00,1.48355,1.48355,1.483,1.4831,953300004.0
2008-11-04 10:37:00,1.4831,1.48375,1.483,1.48305,930899991.0
2008-11-04 10:38:00,1.48305,1.48325,1.48305,1.4832,539499994.0
2008-11-04 10:39:00,1.48325,1.4835,1.483,1.48345,484699999.0
2008-11-04 10:40:00,1.48345,1.4838,1.48315,1.48365,382800001.0
2008-11-04 10:41:00,1.48365,1.48405,1.4836,1.4837,353100001.0
2008-11-04 10:42:00,1.48375,1.484,1.4833,1.48355,531200003.0
2008-11-04 10:43:00,1.4835,1.48415,1.4834,1.48405,249800001.0
2008-11-04 10:44:00,1.48405,1.48435,1.48365,1.48405,271000000.0
2008-11-04 10:45:00,1.484,1.4843,1.484,1.4843,41500000.0
2008-11-04 10:46:00,1.4842,1.48455,1.4842,1.4845,618900002.0
2008-11-04 10:47:00,1.4845,1.48455,1.4843,1.4843,297500002.0
2008-11-04 10:48:00,1.4843,1.4846,1.4843,1.4845,218599999.0
2008-11-04 10:49:00,1.48445,1.4846,1.4841,1.48415,465499998.0
2008-11-04 10:50:00,1.4842,1.48465,1.48415,1.48465,626800012.0
2008-11-04 10:51:00,1.4848,1.4851,1.48465,1.48495,103700000.0
2008-11-04 10:52:00,1.4849,1.4851,1.4849,1.485,222000000.0
2008-11-04 10:53:00,1.48495,1.485,1.48415,1.48435,148200000.0
2008-11-04 10:54:00,1.48435,1.4844,1.4842,1.48435,86000000.0
2008-11-04 10:55:00,1.48435,1.48525,1.48415,1.4852,148900001.0
2008-11-04 10:56:00,1.4852,1.48555,1.4852,1.4855,165999998.0
2008-11-04 10:57:00,1.48555,1.48625,1.48555,1.486,185500001.0
2008-11-04 10:58:00,1.48595,1.48595,1.48585,1.48595,22200000.0
2008-11-04 10:59:00,1.4859,1.4863,1.4859,1.4861,289000000.0
2008-11-04 11:00:00,1.4861,1.4865,1.4859,1.4859,518000001.0
2008-11-04 11:01:00,1.48605,1.48685,1.48595,1.4866,636300002.0
2008-11-04 11:02:00,1.4866,1.4868,1.4864,1.48655,488799993.0
2008-11-04 11:03:00,1.48655,1.48685,1.48645,1.48685,402799995.0
2008-11-04 11:04:00,1.48675,1.4868,1.48615,1.48625,635000000.0
2008-11-04 11:05:00,1.4862,1.4866,1.486,1.4866,479500005.0
2008-11-04 11:06:00,1.4866,1.48665,1.48655,1.48655,39600000.0
2008-11-04 11:07:00,1.4866,1.4867,1.4865,1.4865,47900000.0
2008-11-04 11:08:00,1.4865,1.4869,1.4865,1.4868,144599999.0
2008-11-04 11:09:00,1.4868,1.48765,1.4866,1.487,397999998.0
2008-11-04 11:10:00,1.48705,1.48745,1.4866,1.4868,226699998.0
2008-11-04 11:11:00,1.4868,1.4868,1.48655,1.4868,86000000.0
2008-11-04 11:12:00,1.4868,1.4869,1.4867,1.48675,167999999.0
2008-11-04 11:13:00,1.4868,1.4868,1.48625,1.48625,49000001.0
2008-11-04 11:14:00,1.48615,1.48625,1.48595,1.4861,285100000.0
2008-11-04 11:15:00,1.4861,1.4861,1.48595,1.4861,38300000.0
2008-11-04 11:16:00,1.48605,1.4863,1.486,1.4863,75900000.0
2008-11-04 11:17:00,1.48625,1.4867,1.48625,1.48645,287200002.0
2008-11-04 11:18:00,1.48645,1.4872,1.48645,1.4871,265400001.0
2008-11-04 11:19:00,1.4871,1.48735,1.4871,1.4871,169099999.0
2008-11-04 11:20:00,1.4872,1.4872,1.48645,1.4865,471200001.0
2008-11-04 11:21:00,1.48655,1.48725,1.4865,1.48675,628499991.0
2008-11-04 11:22:00,1.4868,1.48705,1.4865,1.48655,649099976.0
2008-11-04 11:23:00,1.48655,1.48685,1.4865,1.48675,517999992.0
2008-11-04 11:24:00,1.48675,1.487,1.4866,1.487,68500002.0
2008-11-04 11:25:00,1.487,1.48705,1.4868,1.48695,626199986.0
2008-11-04 11:26:00,1.48695,1.48755,1.4869,1.4873,418499997.0
2008-11-04 11:27:00,1.4873,1.48745,1.4868,1.48725,225999999.0
2008-11-04 11:28:00,1.48725,1.48765,1.48715,1.48765,445799997.0
2008-11-04 11:29:00,1.4877,1.4878,1.48735,1.4874,591100000.0
2008-11-04 11:30:00,1.48745,1.4876,1.48705,1.48705,306999992.0
2008-11-04 11:31:00,1.4867,1.4875,1.4867,1.48715,223199996.0
2008-11-04 11:32:00,1.48715,1.48745,1.487,1.48705,358299999.0
2008-11-04 11:33:00,1.487,1.4875,1.487,1.48705,534000006.0
2008-11-04 11:34:00,1.48705,1.48735,1.48645,1.4871,413900003.0
2008-11-04 11:35:00,1.4871,1.4872,1.4869,1.48705,191099999.0
2008-11-04 11:36:00,1.487,1.48715,1.4865,1.48655,104099999.0
2008-11-04 11:37:00,1.4865,1.4866,1.48615,1.4863,50599999.0
2008-11-04 11:38:00,1.4863,1.48645,1.4862,1.4863,24700000.0
2008-11-04 11:39:00,1.48635,1.48665,1.4863,1.48655,144800000.0
2008-11-04 11:40:00,1.48655,1.4868,1.48655,1.4867,51400000.0
2008-11-04 11:41:00,1.4867,1.48675,1.4863,1.48645,247299999.0
2008-11-04 11:42:00,1.48645,1.4871,1.48645,1.4867,753199998.0
2008-11-04 11:43:00,1.48675,1.4873,1.4867,1.4873,541100006.0
2008-11-04 11:44:00,1.4873,1.4873,1.4868,1.48725,204500000.0
2008-11-04 11:45:00,1.48725,1.48745,1.48705,1.4872,525799999.0
2008-11-04 11:46:00,1.48715,1.48725,1.4871,1.48725,244999998.0
2008-11-04 11:47:00,1.4871,1.4873,1.4871,1.4873,179899999.0
2008-11-04 11:48:00,1.4873,1.48735,1.4868,1.48715,765199992.0
2008-11-04 11:49:00,1.48715,1.48735,1.48695,1.48715,292500002.0
2008-11-04 11:50:00,1.4872,1.4879,1.4871,1.4875,279499998.0
2008-11-04 11:51:00,1.4875,1.48775,1.4875,1.4876,627499991.0
2008-11-04 11:52:00,1.48765,1.4877,1.487,1.48725,78100000.0
2008-11-04 11:53:00,1.48725,1.4873,1.4866,1.4869,104000000.0
2008-11-04 11:54:00,1.4869,1.48785,1.48685,1.4875,283400000.0
2008-11-04 11:55:00,1.4875,1.4876,1.48685,1.487,1170900012.0
2008-11-04 11:56:00,1.48705,1.4872,1.4869,1.48705,294699999.0
2008-11-04 11:57:00,1.487,1.48725,1.48695,1.487,77400000.0
2008-11-04 11:58:00,1.487,1.4877,1.4869,1.4873,315600001.0
2008-11-04 11:59:00,1.4873,1.48765,1.487,1.48765,388500002.0
2008-11-04 12:00:00,1.48775,1.4878,1.4873,1.4873,261400001.0
2008-11-04 12:01:00,1.4874,1.4884,1.4874,1.48815,200100004.0
2008-11-04 12:02:00,1.48815,1.48885,1.4881,1.48885,305299993.0
2008-11-04 12:03:00,1.4888,1.4893,1.4888,1.48925,366000000.0
2008-11-04 12:04:00,1.48915,1.4899,1.4891,1.48965,519099996.0
2008-11-04 12:05:00,1.48965,1.48985,1.48935,1.48975,769200001.0
2008-11-04 12:06:00,1.4897,1.48975,1.48935,1.48945,131200000.0
2008-11-04 12:07:00,1.4895,1.48985,1.48945,1.4895,119000000.0
2008-11-04 12:08:00,1.4895,1.48965,1.4894,1.4894,76900000.0
2008-11-04 12:09:00,1.48935,1.48945,1.489,1.489,157700000.0
2008-11-04 12:10:00,1.48905,1.48925,1.489,1.489,102900000.0
2008-11-04 12:11:00,1.489,1.4895,1.48895,1.4894,526599994.0
2008-11-04 12:12:00,1.48945,1.49035,1.48945,1.49005,694399993.0
2008-11-04 12:13:00,1.49005,1.4904,1.48995,1.48995,214900000.0
2008-11-04 12:14:00,1.48995,1.49035,1.48995,1.48995,129400000.0
2008-11-04 12:15:00,1.49,1.49,1.4893,1.48985,195499999.0
2008-11-04 12:16:00,1.4898,1.48985,1.48965,1.4898,58100000.0
2008-11-04 12:17:00,1.4898,1.49065,1.4898,1.4903,471799996.0
2008-11-04 12:18:00,1.4903,1.4903,1.49005,1.4902,161199999.0
2008-11-04 12:19:00,1.49025,1.49025,1.4902,1.4902,23600000.0
2008-11-04 12:20:00,1.49025,1.49025,1.4902,1.49025,11700000.0
2008-11-04 12:21:00,1.49025,1.49065,1.49015,1.4904,369699998.0
2008-11-04 12:22:00,1.4904,1.4913,1.4904,1.4907,435899999.0
2008-11-04 12:23:00,1.49075,1.49105,1.4907,1.49085,547199999.0
2008-11-04 12:24:00,1.49085,1.491,1.4906,1.4906,107100000.0
2008-11-04 12:25:00,1.4906,1.492,1.4905,1.492,179399999.0
2008-11-04 12:26:00,1.49205,1.49205,1.4915,1.492,309300000.0
2008-11-04 12:27:00,1.492,1.49255,1.4918,1.49255,303499997.0
2008-11-04 12:28:00,1.4925,1.49275,1.49215,1.49215,127499999.0
2008-11-04 12:29:00,1.4922,1.4931,1.4921,1.49275,346000002.0
2008-11-04 12:30:00,1.49275,1.4928,1.4925,1.49255,333000002.0
2008-11-04 12:31:00,1.4925,1.4926,1.49205,1.4921,143800000.0
2008-11-04 12:32:00,1.4921,1.4922,1.4919,1.49205,120900000.0
2008-11-04 12:33:00,1.49205,1.4921,1.49175,1.492,336599998.0
2008-11-04 12:34:00,1.492,1.49225,1.4915,1.4917,167999999.0
2008-11-04 12:35:00,1.49175,1.49185,1.4917,1.4917,97900000.0
2008-11-04 12:36:00,1.4917,1.4925,1.4917,1.49215,608400000.0
2008-11-04 12:37:00,1.49215,1.49225,1.4917,1.492,311900002.0
2008-11-04 12:38:00,1.492,1.49275,1.4919,1.49275,376499999.0
2008-11-04 12:39:00,1.4926,1.49345,1.49235,1.4931,113000000.0
2008-11-04 12:40:00,1.4931,1.49335,1.4928,1.4933,289900001.0
2008-11-04 12:41:00,1.4933,1.4933,1.4927,1.4928,409800001.0
2008-11-04 12:42:00,1.49285,1.4933,1.49245,1.49295,517299996.0
2008-11-04 12:43:00,1.49295,1.49315,1.4925,1.49255,579300000.0
2008-11-04 12:44:00,1.4925,1.49295,1.4925,1.49275,239499997.0
2008-11-04 12:45:00,1.49275,1.4928,1.49245,1.49245,35700000.0
2008-11-04 12:46:00,1.4925,1.49255,1.49215,1.49225,71900000.0
2008-11-04 12:47:00,1.4922,1.4922,1.4914,1.4916,82100000.0
2008-11-04 12:48:00,1.4916,1.4919,1.4916,1.4917,39100000.0
2008-11-04 12:49:00,1.49175,1.4918,1.49155,1.4917,167100000.0
2008-11-04 12:50:00,1.49175,1.4923,1.49175,1.4921,643199994.0
2008-11-04 12:51:00,1.49205,1.4923,1.49145,1.49145,165500000.0
2008-11-04 12:52:00,1.49155,1.49155,1.4914,1.4915,28200000.0
2008-11-04 12:53:00,1.4915,1.49155,1.49135,1.4914,31400000.0
2008-11-04 12:54:00,1.49145,1.49145,1.49095,1.49095,69600000.0
2008-11-04 12:55:00,1.49115,1.4912,1.491,1.49105,336599995.0
2008-11-04 12:56:00,1.49105,1.4911,1.49095,1.49105,14000000.0
2008-11-04 12:57:00,1.49105,1.4911,1.49105,1.4911,4000000.0
2008-11-04 12:58:00,1.4911,1.4913,1.4911,1.4911,42300000.0
2008-11-04 12:59:00,1.49115,1.4912,1.491,1.4911,52700000.0
2008-11-04 13:00:00,1.49115,1.4914,1.491,1.49105,379499999.0
2008-11-04 13:01:00,1.49105,1.4911,1.491,1.49105,1056900005.0
2008-11-04 13:02:00,1.49105,1.49115,1.49105,1.49105,234400002.0
2008-11-04 13:03:00,1.49105,1.49145,1.49105,1.4913,259600001.0
2008-11-04 13:04:00,1.4913,1.4915,1.49115,1.49145,521200000.0
2008-11-04 13:05:00,1.4915,1.49155,1.49125,1.49155,90300000.0
2008-11-04 13:06:00,1.4916,1.49165,1.4912,1.4912,190300000.0
2008-11-04 13:07:00,1.4913,1.492,1.4913,1.49155,244200001.0
2008-11-04 13:08:00,1.49155,1.49225,1.49145,1.4917,423599999.0
2008-11-04 13:09:00,1.4917,1.4926,1.4917,1.4923,435499992.0
2008-11-04 13:10:00,1.4923,1.4924,1.49175,1.4922,628699988.0
2008-11-04 13:11:00,1.4922,1.49245,1.4919,1.4919,710900006.0
2008-11-04 13:12:00,1.4919,1.4924,1.4917,1.49185,344200000.0
2008-11-04 13:13:00,1.49185,1.49275,1.49175,1.49255,210399996.0
2008-11-04 13:14:00,1.4926,1.4926,1.49215,1.49215,63800000.0
2008-11-04 13:15:00,1.49215,1.4923,1.4919,1.49205,49800000.0
2008-11-04 13:16:00,1.492,1.49205,1.49175,1.49185,98500000.0
2008-11-04 13:17:00,1.49185,1.49255,1.49175,1.49255,170000000.0
2008-11-04 13:18:00,1.49255,1.49265,1.4917,1.4919,123199999.0
2008-11-04 13:19:00,1.4921,1.4923,1.49195,1.49215,89500001.0
2008-11-04 13:20:00,1.49225,1.49225,1.492,1.492,80199998.0
2008-11-04 13:21:00,1.49195,1.49195,1.4911,1.4912,86400000.0
2008-11-04 13:22:00,1.49125,1.49165,1.49125,1.49155,50900000.0
2008-11-04 13:23:00,1.4915,1.49165,1.49145,1.4916,19600000.0
2008-11-04 13:24:00,1.4916,1.4916,1.4915,1.4916,13600000.0
2008-11-04 13:25:00,1.49142,1.4916,1.49102,1.49139,162000000.0
2008-11-04 13:26:00,1.4915,1.4917,1.49145,1.49155,22800000.0
2008-11-04 13:27:00,1.4915,1.49175,1.4915,1.49175,36900000.0
2008-11-04 13:28:00,1.49175,1.4918,1.4917,1.4917,15700000.0
2008-11-04 13:29:00,1.49175,1.4918,1.49135,1.4915,150799998.0
2008-11-04 13:30:00,1.4915,1.4917,1.49135,1.49135,140300000.0
2008-11-04 13:31:00,1.4915,1.4915,1.491,1.4912,240000001.0
2008-11-04 13:32:00,1.4912,1.49125,1.4911,1.4911,324299993.0
2008-11-04 13:33:00,1.49115,1.4913,1.4911,1.4912,197600000.0
2008-11-04 13:34:00,1.4912,1.49135,1.4911,1.49115,149700000.0
2008-11-04 13:35:00,1.49115,1.49125,1.4911,1.49115,27900000.0
2008-11-04 13:36:00,1.49105,1.4912,1.49105,1.4912,5900000.0
2008-11-04 13:37:00,1.49125,1.49135,1.49125,1.49135,8800000.0
2008-11-04 13:38:00,1.4913,1.4914,1.4912,1.4914,38300000.0
2008-11-04 13:39:00,1.4914,1.49215,1.4914,1.4921,246499999.0
2008-11-04 13:40:00,1.4921,1.49265,1.49205,1.49225,81600000.0
2008-11-04 13:41:00,1.4923,1.4925,1.49225,1.49245,17600000.0
2008-11-04 13:42:00,1.49245,1.4937,1.49245,1.4932,318800002.0
2008-11-04 13:43:00,1.4932,1.4937,1.4931,1.49355,152200000.0
2008-11-04 13:44:00,1.4937,1.4938,1.49345,1.4936,97300000.0
2008-11-04 13:45:00,1.49365,1.49385,1.49355,1.4937,36500000.0
2008-11-04 13:46:00,1.4937,1.4938,1.4935,1.49375,67300000.0
2008-11-04 13:47:00,1.49365,1.49375,1.49335,1.49355,293399997.0
2008-11-04 13:48:00,1.49355,1.49385,1.4935,1.4937,115600000.0
2008-11-04 13:49:00,1.49375,1.4943,1.4936,1.49405,343500001.0
2008-11-04 13:50:00,1.49405,1.49425,1.4919,1.4919,398300002.0
2008-11-04 13:51:00,1.492,1.4923,1.4915,1.4923,162234998.0
2008-11-04 13:52:00,1.4923,1.4938,1.4922,1.4931,796399997.0
2008-11-04 13:53:00,1.4931,1.49325,1.4929,1.4929,124100000.0
2008-11-04 13:54:00,1.4929,1.4931,1.4928,1.49285,216100000.0
2008-11-04 13:55:00,1.49285,1.4929,1.4924,1.49245,96200000.0
2008-11-04 13:56:00,1.49245,1.4927,1.49245,1.4926,241700000.0
2008-11-04 13:57:00,1.4925,1.49265,1.4925,1.4925,28400000.0
2008-11-04 13:58:00,1.49255,1.4926,1.49245,1.49255,50100000.0
2008-11-04 13:59:00,1.49245,1.4926,1.49245,1.49255,19300000.0
2008-11-04 14:00:00,1.49255,1.49265,1.4921,1.4921,49200000.0
2008-11-04 14:01:00,1.4921,1.4921,1.49185,1.4919,203400000.0
2008-11-04 14:02:00,1.4919,1.4923,1.49185,1.4923,126100000.0
2008-11-04 14:03:00,1.49235,1.49235,1.4922,1.4922,16800000.0
2008-11-04 14:04:00,1.49225,1.49225,1.49185,1.49205,90100000.0
2008-11-04 14:05:00,1.49205,1.49225,1.4919,1.49195,56200000.0
2008-11-04 14:06:00,1.4916,1.4917,1.49145,1.4915,305800000.0
2008-11-04 14:07:00,1.4915,1.49225,1.4915,1.4915,420100000.0
2008-11-04 14:08:00,1.4915,1.49175,1.4914,1.4915,228600000.0
2008-11-04 14:09:00,1.49155,1.4916,1.4915,1.4916,288500000.0
2008-11-04 14:10:00,1.4916,1.4918,1.4916,1.4918,170500000.0
2008-11-04 14:11:00,1.49185,1.49185,1.4915,1.49155,209600000.0
2008-11-04 14:12:00,1.4916,1.4916,1.4913,1.49155,191800000.0
2008-11-04 14:13:00,1.4915,1.49175,1.49145,1.4915,196700000.0
2008-11-04 14:14:00,1.4915,1.49165,1.4913,1.49135,98300000.0
2008-11-04 14:15:00,1.49135,1.49155,1.49135,1.4915,295400000.0
2008-11-04 14:16:00,1.4915,1.49215,1.4915,1.49215,434800000.0
2008-11-04 14:17:00,1.49215,1.4923,1.492,1.49225,354300000.0
2008-11-04 14:18:00,1.49225,1.49245,1.49215,1.49225,469100000.0
2008-11-04 14:19:00,1.49225,1.4924,1.49225,1.49235,90600000.0
2008-11-04 14:20:00,1.4923,1.4927,1.4923,1.49265,417100000.0
2008-11-04 14:21:00,1.4926,1.49285,1.49245,1.49265,302700000.0
2008-11-04 14:22:00,1.49265,1.4928,1.4923,1.4924,254700000.0
2008-11-04 14:23:00,1.49245,1.49285,1.4923,1.4927,194300000.0
2008-11-04 14:24:00,1.49265,1.4928,1.4925,1.4925,174800000.0
2008-11-04 14:25:00,1.49245,1.4934,1.49235,1.4933,259500000.0
2008-11-04 14:26:00,1.4933,1.49345,1.4931,1.49345,268100000.0
2008-11-04 14:27:00,1.4935,1.49355,1.4931,1.49345,187700000.0
2008-11-04 14:28:00,1.4934,1.4935,1.4928,1.49315,417599999.0
2008-11-04 14:29:00,1.49315,1.49335,1.4931,1.4931,285300000.0
2008-11-04 14:30:00,1.4931,1.4934,1.4931,1.4931,316500000.0
2008-11-04 14:31:00,1.4931,1.494,1.4931,1.494,252800000.0
2008-11-04 14:32:00,1.49405,1.49475,1.494,1.49475,285700000.0
2008-11-04 14:33:00,1.4948,1.49485,1.49415,1.4945,145500000.0
2008-11-04 14:34:00,1.4945,1.4945,1.4938,1.4942,186300000.0
2008-11-04 14:35:00,1.4942,1.49435,1.49315,1.4934,334000000.0
2008-11-04 14:36:00,1.49285,1.4931,1.49285,1.49305,98300000.0
2008-11-04 14:37:00,1.4931,1.4938,1.49305,1.49365,320200000.0
2008-11-04 14:38:00,1.49365,1.49435,1.4936,1.4942,311100000.0
2008-11-04 14:39:00,1.49425,1.4948,1.49425,1.49465,216900000.0
2008-11-04 14:40:00,1.4946,1.49495,1.4945,1.4947,528000000.0
2008-11-04 14:41:00,1.4947,1.49525,1.4945,1.4951,528700003.0
2008-11-04 14:42:00,1.4951,1.49535,1.49465,1.49505,654499996.0
2008-11-04 14:43:00,1.49505,1.4952,1.4946,1.4948,340900000.0
2008-11-04 14:44:00,1.49485,1.495,1.49455,1.4948,460600000.0
2008-11-04 14:45:00,1.49475,1.49505,1.49445,1.4945,414099998.0
2008-11-04 14:46:00,1.4945,1.4948,1.49445,1.49455,540100010.0
2008-11-04 14:47:00,1.49445,1.4946,1.49425,1.49425,111200000.0
2008-11-04 14:48:00,1.4943,1.4948,1.49405,1.4948,356599998.0
2008-11-04 14:49:00,1.4948,1.49515,1.49465,1.49495,574999995.0
2008-11-04 14:50:00,1.495,1.4951,1.49455,1.495,332099995.0
2008-11-04 14:51:00,1.49515,1.49515,1.4948,1.49485,69300000.0
2008-11-04 14:52:00,1.4948,1.4954,1.4946,1.4954,152600000.0
2008-11-04 14:53:00,1.4953,1.4955,1.49515,1.4954,264700000.0
2008-11-04 14:54:00,1.49535,1.4955,1.495,1.49525,70600000.0
2008-11-04 14:55:00,1.49515,1.4961,1.49515,1.4957,276200003.0
2008-11-04 14:56:00,1.49575,1.4958,1.49545,1.4956,451900006.0
2008-11-04 14:57:00,1.4956,1.4957,1.4954,1.49545,172900000.0
2008-11-04 14:58:00,1.49555,1.4956,1.4953,1.4955,434500001.0
2008-11-04 14:59:00,1.49545,1.49585,1.49545,1.49555,379199999.0
2008-11-04 15:00:00,1.49555,1.4957,1.4955,1.49555,130500000.0
2008-11-04 15:01:00,1.49555,1.4956,1.4951,1.49535,125700000.0
2008-11-04 15:02:00,1.49535,1.4956,1.4953,1.4954,365700005.0
2008-11-04 15:03:00,1.4954,1.4955,1.49465,1.4947,521300007.0
2008-11-04 15:04:00,1.4947,1.495,1.4945,1.4948,362099997.0
2008-11-04 15:05:00,1.49475,1.49525,1.4947,1.4951,220599999.0
2008-11-04 15:06:00,1.49515,1.4957,1.4949,1.4955,589700001.0
2008-11-04 15:07:00,1.4955,1.4959,1.4952,1.49555,551699998.0
2008-11-04 15:08:00,1.49555,1.49585,1.4954,1.49585,363500000.0
2008-11-04 15:09:00,1.49585,1.49585,1.4956,1.4956,126700000.0
2008-11-04 15:10:00,1.4956,1.49565,1.49505,1.4953,266799998.0
2008-11-04 15:11:00,1.49535,1.4954,1.495,1.495,242700002.0
2008-11-04 15:12:00,1.495,1.49525,1.4949,1.49505,547200003.0
2008-11-04 15:13:00,1.495,1.49515,1.4946,1.4946,205100003.0
2008-11-04 15:14:00,1.49465,1.49465,1.4943,1.49435,402300004.0
2008-11-04 15:15:00,1.4944,1.4946,1.4943,1.49445,391200001.0
2008-11-04 15:16:00,1.49435,1.49495,1.4943,1.4948,218700000.0
2008-11-04 15:17:00,1.4948,1.4955,1.4948,1.4953,151199998.0
2008-11-04 15:18:00,1.49535,1.49535,1.49485,1.4953,274799999.0
2008-11-04 15:19:00,1.4953,1.4959,1.495,1.49515,595500004.0
2008-11-04 15:20:00,1.4952,1.49555,1.4951,1.49515,535800003.0
2008-11-04 15:21:00,1.49515,1.4958,1.49425,1.49555,448100003.0
2008-11-04 15:22:00,1.4956,1.49585,1.4953,1.49585,665399999.0
2008-11-04 15:23:00,1.49595,1.49665,1.49595,1.49655,565499998.0
2008-11-04 15:24:00,1.49655,1.49655,1.4958,1.49595,406399998.0
2008-11-04 15:25:00,1.4961,1.49665,1.49595,1.49665,376700000.0
2008-11-04 15:26:00,1.49655,1.4969,1.49645,1.49675,324099997.0
2008-11-04 15:27:00,1.4967,1.49685,1.49645,1.49675,515399994.0
2008-11-04 15:28:00,1.4968,1.4976,1.4966,1.4973,346299996.0
2008-11-04 15:29:00,1.4973,1.49765,1.49715,1.49715,342500000.0
2008-11-04 15:30:00,1.49715,1.49765,1.49705,1.49765,713599996.0
2008-11-04 15:31:00,1.4976,1.4985,1.49755,1.4985,263500000.0
2008-11-04 15:32:00,1.4986,1.4992,1.49825,1.4992,688199997.0
2008-11-04 15:33:00,1.4992,1.49935,1.4986,1.499,827099998.0
2008-11-04 15:34:00,1.49925,1.4997,1.49895,1.4992,674999999.0
2008-11-04 15:35:00,1.49915,1.4996,1.49825,1.49825,612099999.0
2008-11-04 15:36:00,1.4982,1.49865,1.4981,1.49825,400300000.0
2008-11-04 15:37:00,1.49825,1.4984,1.4975,1.49765,132440000.0
2008-11-04 15:38:00,1.4976,1.49775,1.4975,1.49775,435300007.0
2008-11-04 15:39:00,1.4977,1.4978,1.4969,1.4972,143400000.0
2008-11-04 15:40:00,1.4972,1.49735,1.49695,1.4973,572999998.0
2008-11-04 15:41:00,1.49735,1.49735,1.4968,1.4969,118705000.0
2008-11-04 15:42:00,1.4969,1.4972,1.4967,1.4969,214400000.0
2008-11-04 15:43:00,1.49705,1.49705,1.49675,1.49685,119500000.0
2008-11-04 15:44:00,1.4969,1.4974,1.49685,1.497,125962500.0
2008-11-04 15:45:00,1.4971,1.49745,1.497,1.49735,212962499.0
2008-11-04 15:46:00,1.4973,1.4976,1.4973,1.49735,565599999.0
2008-11-04 15:47:00,1.4974,1.49775,1.49735,1.4976,635799997.0
2008-11-04 15:48:00,1.49775,1.4978,1.4973,1.4975,449599994.0
2008-11-04 15:49:00,1.49745,1.49885,1.49735,1.4987,631299996.0
2008-11-04 15:50:00,1.4988,1.4994,1.4987,1.4994,461399997.0
2008-11-04 15:51:00,1.49955,1.49965,1.49895,1.4994,101100000.0
2008-11-04 15:52:00,1.49945,1.49955,1.499,1.49915,188300000.0
2008-11-04 15:53:00,1.49915,1.4993,1.4986,1.4987,211200001.0
2008-11-04 15:54:00,1.49865,1.4988,1.49855,1.49865,67700000.0
2008-11-04 15:55:00,1.4987,1.49875,1.4985,1.49855,44100000.0
2008-11-04 15:56:00,1.4985,1.49865,1.49845,1.4985,71100000.0
2008-11-04 15:57:00,1.49855,1.4987,1.49805,1.49815,101100000.0
2008-11-04 15:58:00,1.4982,1.4988,1.49815,1.4986,212800000.0
2008-11-04 15:59:00,1.4986,1.49965,1.4985,1.49935,347500000.0
2008-11-04 16:00:00,1.49945,1.4999,1.4994,1.49985,136300000.0
2008-11-04 16:01:00,1.4998,1.49995,1.49955,1.4998,91100000.0
2008-11-04 16:02:00,1.49975,1.49985,1.49925,1.49925,276999998.0
2008-11-04 16:03:00,1.49915,1.49915,1.4983,1.49835,168700000.0
2008-11-04 16:04:00,1.4983,1.4984,1.4981,1.4981,89200000.0
2008-11-04 16:05:00,1.4981,1.49915,1.4981,1.4985,348300000.0
2008-11-04 16:06:00,1.4986,1.4987,1.49835,1.49855,175299999.0
2008-11-04 16:07:00,1.49855,1.49855,1.49815,1.49855,98500000.0
2008-11-04 16:08:00,1.49855,1.4992,1.4985,1.4989,318899998.0
2008-11-04 16:09:00,1.4989,1.4989,1.4985,1.49855,261900000.0
2008-11-04 16:10:00,1.49855,1.49855,1.49805,1.4982,155000001.0
2008-11-04 16:11:00,1.49825,1.49835,1.4979,1.498,49100000.0
2008-11-04 16:12:00,1.498,1.498,1.4978,1.4979,18900000.0
2008-11-04 16:13:00,1.4979,1.4979,1.4979,1.4979,15200000.0
2008-11-04 16:14:00,1.49775,1.4979,1.4977,1.4978,83292500.0
2008-11-04 16:15:00,1.4979,1.4981,1.4977,1.498,133965000.0
2008-11-04 16:16:00,1.4981,1.49925,1.4981,1.49925,185900000.0
2008-11-04 16:17:00,1.49925,1.4999,1.499,1.49975,569999994.0
2008-11-04 16:18:00,1.49975,1.50005,1.4995,1.4999,285100001.0
2008-11-04 16:19:00,1.49985,1.50035,1.4998,1.4998,299734999.0
2008-11-04 16:20:00,1.4998,1.4998,1.4994,1.4997,74510000.0
2008-11-04 16:21:00,1.49975,1.50005,1.4997,1.50005,67892500.0
2008-11-04 16:22:00,1.5,1.5002,1.4999,1.5,119100000.0
2008-11-04 16:23:00,1.50005,1.50015,1.4999,1.50005,86500000.0
2008-11-04 16:24:00,1.50015,1.50015,1.49995,1.49995,38400000.0
2008-11-04 16:25:00,1.4999,1.5002,1.4998,1.5001,461299989.0
2008-11-04 16:26:00,1.5001,1.50055,1.5001,1.5004,73200000.0
2008-11-04 16:27:00,1.5003,1.50045,1.5001,1.5001,50900000.0
2008-11-04 16:28:00,1.5001,1.50035,1.5,1.5001,157299999.0
2008-11-04 16:29:00,1.5001,1.5003,1.49995,1.5,473899992.0
2008-11-04 16:30:00,1.5,1.50015,1.4999,1.50015,361799994.0
2008-11-04 16:31:00,1.5001,1.50065,1.5001,1.50045,125900001.0
2008-11-04 16:32:00,1.50035,1.50045,1.49995,1.5002,327899999.0
2008-11-04 16:33:00,1.5002,1.50025,1.4998,1.4998,238900000.0
2008-11-04 16:34:00,1.4997,1.5,1.49965,1.4999,89700000.0
2008-11-04 16:35:00,1.49995,1.5002,1.4998,1.49995,846300000.0
2008-11-04 16:36:00,1.4999,1.5005,1.4997,1.5005,298999999.0
2008-11-04 16:37:00,1.50055,1.50075,1.50005,1.5003,169400000.0
2008-11-04 16:38:00,1.5002,1.50035,1.49995,1.5003,315700000.0
2008-11-04 16:39:00,1.50025,1.50135,1.5001,1.5011,241500000.0
2008-11-04 16:40:00,1.50105,1.50185,1.50095,1.5013,453000000.0
2008-11-04 16:41:00,1.5013,1.50135,1.5002,1.50035,408499997.0
2008-11-04 16:42:00,1.5003,1.5014,1.50015,1.5012,704799999.0
2008-11-04 16:43:00,1.5012,1.5018,1.50105,1.5018,333800000.0
2008-11-04 16:44:00,1.5018,1.5022,1.5016,1.50205,274000000.0
2008-11-04 16:45:00,1.502,1.5023,1.5017,1.50205,684399999.0
2008-11-04 16:46:00,1.50205,1.5025,1.50185,1.50195,795399999.0
2008-11-04 16:47:00,1.5018,1.5027,1.5018,1.50265,482600000.0
2008-11-04 16:48:00,1.50255,1.50275,1.50245,1.50245,277300000.0
2008-11-04 16:49:00,1.50245,1.5028,1.5024,1.5025,404600000.0
2008-11-04 16:50:00,1.50255,1.5028,1.50225,1.5023,279900000.0
2008-11-04 16:51:00,1.50225,1.50235,1.5019,1.5019,278799999.0
2008-11-04 16:52:00,1.5019,1.5019,1.5015,1.5015,142207497.0
2008-11-04 16:53:00,1.5015,1.50155,1.5012,1.5013,36000000.0
2008-11-04 16:54:00,1.50125,1.5014,1.5012,1.50135,111500000.0
2008-11-04 16:55:00,1.50135,1.50145,1.5012,1.50135,96500000.0
2008-11-04 16:56:00,1.50145,1.5018,1.50135,1.5018,381899999.0
2008-11-04 16:57:00,1.5018,1.5018,1.50145,1.50175,57900000.0
2008-11-04 16:58:00,1.5017,1.5018,1.5016,1.5017,95300000.0
2008-11-04 16:59:00,1.5017,1.5023,1.50155,1.5021,444399999.0
2008-11-04 17:00:00,1.502,1.5024,1.5016,1.502,359300000.0
2008-11-04 17:01:00,1.50185,1.5019,1.50155,1.5016,251200000.0
2008-11-04 17:02:00,1.50165,1.50205,1.50155,1.502,310100000.0
2008-11-04 17:03:00,1.50205,1.50265,1.50195,1.50205,337600000.0
2008-11-04 17:04:00,1.502,1.50225,1.5017,1.50225,318899999.0
2008-11-04 17:05:00,1.50235,1.50235,1.50155,1.5016,264500000.0
2008-11-04 17:06:00,1.50165,1.5024,1.50165,1.5023,335000000.0
2008-11-04 17:07:00,1.5023,1.5023,1.5017,1.5017,372600000.0
2008-11-04 17:08:00,1.5017,1.50225,1.5017,1.5022,216200000.0
2008-11-04 17:09:00,1.50225,1.50265,1.50225,1.50255,651199999.0
2008-11-04 17:10:00,1.5026,1.5032,1.50255,1.5029,735300001.0
2008-11-04 17:11:00,1.50285,1.50285,1.50235,1.50285,504499997.0
2008-11-04 17:12:00,1.50285,1.5029,1.50275,1.50275,22900000.0
2008-11-04 17:13:00,1.50275,1.50285,1.50185,1.502,118700000.0
2008-11-04 17:14:00,1.502,1.5021,1.5019,1.50205,259700000.0
2008-11-04 17:15:00,1.50205,1.5023,1.502,1.50205,432800000.0
2008-11-04 17:16:00,1.50205,1.5021,1.5018,1.50205,98800000.0
2008-11-04 17:17:00,1.50205,1.5021,1.5016,1.50195,401400000.0
2008-11-04 17:18:00,1.50195,1.50255,1.5018,1.50255,505599999.0
2008-11-04 17:19:00,1.5026,1.5035,1.5025,1.50325,228700000.0
2008-11-04 17:20:00,1.50335,1.50355,1.50305,1.50345,112800000.0
2008-11-04 17:21:00,1.5035,1.50375,1.5034,1.5034,488700005.0
2008-11-04 17:22:00,1.5034,1.5034,1.5025,1.5031,246900000.0
2008-11-04 17:23:00,1.5032,1.5034,1.5028,1.5029,150100000.0
2008-11-04 17:24:00,1.5029,1.50305,1.50275,1.50295,57200000.0
2008-11-04 17:25:00,1.503,1.5031,1.50285,1.5029,179600000.0
2008-11-04 17:26:00,1.50285,1.5029,1.5025,1.50255,48600000.0
2008-11-04 17:27:00,1.5026,1.50345,1.5026,1.503,481400001.0
2008-11-04 17:28:00,1.5029,1.50335,1.50275,1.50305,579199999.0
2008-11-04 17:29:00,1.5032,1.5035,1.5029,1.50335,263100000.0
2008-11-04 17:30:00,1.5034,1.5035,1.5022,1.5024,281350000.0
2008-11-04 17:31:00,1.50245,1.50265,1.5022,1.50235,323917498.0
2008-11-04 17:32:00,1.50235,1.50255,1.50165,1.5022,279617500.0
2008-11-04 17:33:00,1.5022,1.5025,1.50195,1.50245,237499999.0
2008-11-04 17:34:00,1.50235,1.50245,1.5023,1.50235,115500000.0
2008-11-04 17:35:00,1.50235,1.5024,1.5014,1.5016,270599999.0
2008-11-04 17:36:00,1.5016,1.50205,1.5016,1.5019,282200000.0
2008-11-04 17:37:00,1.5019,1.503,1.5018,1.502,390799996.0
2008-11-04 17:38:00,1.5021,1.50285,1.50195,1.50285,426199998.0
2008-11-04 17:39:00,1.50255,1.5035,1.5025,1.50325,365299997.0
2008-11-04 17:40:00,1.5033,1.50375,1.5031,1.5033,609599996.0
2008-11-04 17:41:00,1.5034,1.5034,1.5013,1.5013,305000000.0
2008-11-04 17:42:00,1.50145,1.50195,1.50105,1.50195,148000000.0
2008-11-04 17:43:00,1.50195,1.5021,1.5013,1.50135,321499998.0
2008-11-04 17:44:00,1.5013,1.50175,1.50115,1.5015,121200000.0
2008-11-04 17:45:00,1.5015,1.5016,1.50105,1.50135,123400000.0
2008-11-04 17:46:00,1.50135,1.50185,1.5009,1.50115,192300000.0
2008-11-04 17:47:00,1.5012,1.5015,1.501,1.50115,177000000.0
2008-11-04 17:48:00,1.5013,1.5018,1.5011,1.5017,231400000.0
2008-11-04 17:49:00,1.5017,1.50245,1.50155,1.5021,407799999.0
2008-11-04 17:50:00,1.5021,1.50245,1.50205,1.5022,256600001.0
2008-11-04 17:51:00,1.50225,1.50235,1.5017,1.50185,289800000.0
2008-11-04 17:52:00,1.50175,1.5019,1.5008,1.5013,573499993.0
2008-11-04 17:53:00,1.50145,1.5016,1.5012,1.50155,326899997.0
2008-11-04 17:54:00,1.5015,1.50155,1.50115,1.50135,238099999.0
2008-11-04 17:55:00,1.50135,1.50165,1.50105,1.5013,328000000.0
2008-11-04 17:56:00,1.50135,1.5018,1.50105,1.5014,145925000.0
2008-11-04 17:57:00,1.5014,1.50175,1.5013,1.50165,345187500.0
2008-11-04 17:58:00,1.5016,1.5016,1.50085,1.50095,159850000.0
2008-11-04 17:59:00,1.50085,1.50105,1.5004,1.5009,123400000.0
2008-11-04 18:00:00,1.5009,1.50195,1.5006,1.5016,339800000.0
2008-11-04 18:01:00,1.50155,1.50215,1.5012,1.50215,334500000.0
2008-11-04 18:02:00,1.50215,1.5024,1.50135,1.50175,453699999.0
2008-11-04 18:03:00,1.5018,1.502,1.50155,1.50185,394300000.0
2008-11-04 18:04:00,1.5019,1.50245,1.50185,1.5024,210900000.0
2008-11-04 18:05:00,1.50235,1.5031,1.50235,1.5031,341000000.0
2008-11-04 18:06:00,1.50305,1.5033,1.5026,1.50275,433100000.0
2008-11-04 18:07:00,1.5028,1.5034,1.50265,1.50315,400200000.0
2008-11-04 18:08:00,1.5031,1.50435,1.503,1.50435,322600000.0
2008-11-04 18:09:00,1.5044,1.50455,1.5038,1.50405,213399999.0
2008-11-04 18:10:00,1.5041,1.5046,1.504,1.50445,202300000.0
2008-11-04 18:11:00,1.50445,1.5046,1.50425,1.50445,111300000.0
2008-11-04 18:12:00,1.50445,1.5051,1.5043,1.50445,330299998.0
2008-11-04 18:13:00,1.5045,1.5045,1.50395,1.50425,188000000.0
2008-11-04 18:14:00,1.50425,1.50445,1.5039,1.504,319799999.0
2008-11-04 18:15:00,1.5039,1.50395,1.5036,1.50365,180000001.0
2008-11-04 18:16:00,1.5036,1.50455,1.5036,1.5044,214600000.0
2008-11-04 18:17:00,1.50425,1.50475,1.5039,1.5046,253400000.0
2008-11-04 18:18:00,1.5045,1.50525,1.5045,1.5052,61100000.0
2008-11-04 18:19:00,1.50535,1.5056,1.5052,1.5055,96000000.0
2008-11-04 18:20:00,1.5055,1.50595,1.505,1.5058,407300000.0
2008-11-04 18:21:00,1.50585,1.50655,1.5058,1.50645,350300000.0
2008-11-04 18:22:00,1.5064,1.50735,1.50635,1.5072,241900000.0
2008-11-04 18:23:00,1.50725,1.50725,1.5063,1.50655,283000000.0
2008-11-04 18:24:00,1.5065,1.50715,1.5065,1.50685,177100000.0
2008-11-04 18:25:00,1.50685,1.5069,1.5064,1.5064,172100000.0
2008-11-04 18:26:00,1.5065,1.5065,1.50615,1.50625,74700000.0
2008-11-04 18:27:00,1.50625,1.5066,1.5061,1.5066,179700000.0
2008-11-04 18:28:00,1.5067,1.507,1.50635,1.50645,413900000.0
2008-11-04 18:29:00,1.50645,1.5065,1.506,1.50625,250500000.0
2008-11-04 18:30:00,1.50625,1.5071,1.50615,1.50675,804600000.0
2008-11-04 18:31:00,1.50675,1.50735,1.50675,1.50705,415300000.0
2008-11-04 18:32:00,1.50705,1.5085,1.50705,1.50835,472900000.0
2008-11-04 18:33:00,1.50835,1.50925,1.508,1.50905,445500000.0
2008-11-04 18:34:00,1.5089,1.50915,1.50845,1.50855,141700000.0
2008-11-04 18:35:00,1.50865,1.5087,1.50845,1.50865,217400000.0
2008-11-04 18:36:00,1.50865,1.5089,1.50865,1.50875,95300000.0
2008-11-04 18:37:00,1.50875,1.50875,1.50835,1.5085,168900000.0
2008-11-04 18:38:00,1.50855,1.50875,1.50845,1.5086,209100000.0
2008-11-04 18:39:00,1.5085,1.5088,1.5085,1.5085,220800000.0
2008-11-04 18:40:00,1.50845,1.50885,1.50825,1.5084,115400000.0
2008-11-04 18:41:00,1.50835,1.50835,1.508,1.5083,75400000.0
2008-11-04 18:42:00,1.5083,1.50845,1.50825,1.50835,27500000.0
2008-11-04 18:43:00,1.5083,1.50915,1.5083,1.5091,142500000.0
2008-11-04 18:44:00,1.5092,1.50955,1.50895,1.5091,110900000.0
2008-11-04 18:45:00,1.5091,1.5102,1.5091,1.51005,412600000.0
2008-11-04 18:46:00,1.51,1.51005,1.5087,1.5091,386000000.0
2008-11-04 18:47:00,1.5091,1.50925,1.50885,1.509,208000000.0
2008-11-04 18:48:00,1.509,1.50925,1.5088,1.50915,70800000.0
2008-11-04 18:49:00,1.50915,1.51045,1.5091,1.51045,322900000.0
2008-11-04 18:50:00,1.5104,1.51235,1.51035,1.5115,562900000.0
2008-11-04 18:51:00,1.51155,1.512,1.5114,1.5118,322300000.0
2008-11-04 18:52:00,1.51165,1.51205,1.5115,1.5117,788300000.0
2008-11-04 18:53:00,1.5117,1.512,1.5115,1.51155,551400000.0
2008-11-04 18:54:00,1.51155,1.5123,1.5115,1.51225,552300000.0
2008-11-04 18:55:00,1.51225,1.5126,1.5121,1.51255,272200000.0
2008-11-04 18:56:00,1.5125,1.5135,1.5123,1.5135,270100000.0
2008-11-04 18:57:00,1.5135,1.5145,1.5135,1.51405,426318000.0
2008-11-04 18:58:00,1.51405,1.5143,1.5135,1.51355,113300000.0
2008-11-04 18:59:00,1.51355,1.51405,1.51355,1.51395,345600000.0
2008-11-04 19:00:00,1.51405,1.5146,1.5137,1.514,578900000.0
2008-11-04 19:01:00,1.51395,1.51405,1.51365,1.5138,157900000.0
2008-11-04 19:02:00,1.5138,1.5138,1.51305,1.51315,195000000.0
2008-11-04 19:03:00,1.51305,1.51325,1.5128,1.51285,196200000.0
2008-11-04 19:04:00,1.513,1.51305,1.5118,1.51185,284899999.0
2008-11-04 19:05:00,1.51185,1.5119,1.5117,1.51175,164300000.0
2008-11-04 19:06:00,1.51175,1.51175,1.51145,1.51175,54200000.0
2008-11-04 19:07:00,1.51185,1.51205,1.5115,1.51165,243900000.0
2008-11-04 19:08:00,1.5115,1.5115,1.50965,1.50975,168600000.0
2008-11-04 19:09:00,1.50975,1.51085,1.5097,1.5107,301400000.0
2008-11-04 19:10:00,1.5107,1.5108,1.5101,1.5103,456300000.0
2008-11-04 19:11:00,1.51035,1.51055,1.5103,1.51045,410900000.0
2008-11-04 19:12:00,1.51055,1.5117,1.51045,1.5117,347700000.0
2008-11-04 19:13:00,1.51175,1.5127,1.5117,1.5126,268800000.0
2008-11-04 19:14:00,1.5126,1.513,1.512,1.512,353600000.0
2008-11-04 19:15:00,1.51205,1.5126,1.51185,1.51185,527700000.0
2008-11-04 19:16:00,1.51175,1.51185,1.51135,1.5118,263800000.0
2008-11-04 19:17:00,1.51185,1.51185,1.51105,1.51115,391100000.0
2008-11-04 19:18:00,1.5113,1.5113,1.5106,1.5112,765800000.0
2008-11-04 19:19:00,1.5112,1.5118,1.5112,1.5116,326600000.0
2008-11-04 19:20:00,1.5117,1.5117,1.51125,1.5113,316400000.0
2008-11-04 19:21:00,1.5113,1.51175,1.51095,1.5111,332300001.0
2008-11-04 19:22:00,1.5111,1.5115,1.511,1.511,108800000.0
2008-11-04 19:23:00,1.511,1.51105,1.5105,1.51105,200700000.0
2008-11-04 19:24:00,1.511,1.5111,1.5108,1.5108,48000000.0
2008-11-04 19:25:00,1.5108,1.51115,1.51065,1.5111,336800000.0
2008-11-04 19:26:00,1.51105,1.51125,1.511,1.51105,375600000.0
2008-11-04 19:27:00,1.51105,1.51145,1.51095,1.511,211300000.0
2008-11-04 19:28:00,1.511,1.5111,1.5106,1.51065,187200000.0
2008-11-04 19:29:00,1.51065,1.51075,1.5106,1.5106,285000000.0
2008-11-04 19:30:00,1.51055,1.51075,1.50955,1.5097,210400000.0
2008-11-04 19:31:00,1.5097,1.5101,1.50935,1.5095,161300000.0
2008-11-04 19:32:00,1.50945,1.5098,1.50915,1.50945,345300000.0
2008-11-04 19:33:00,1.50945,1.50975,1.50895,1.509,340800000.0
2008-11-04 19:34:00,1.509,1.50915,1.50875,1.509,85900000.0
2008-11-04 19:35:00,1.509,1.50965,1.50885,1.50915,192200000.0
2008-11-04 19:36:00,1.5093,1.50935,1.5091,1.50925,142500000.0
2008-11-04 19:37:00,1.50925,1.50925,1.5092,1.50925,24300000.0
2008-11-04 19:38:00,1.5089,1.50915,1.5089,1.50915,227200000.0
2008-11-04 19:39:00,1.50915,1.5093,1.5091,1.5092,64800000.0
2008-11-04 19:40:00,1.50915,1.50925,1.509,1.509,373100000.0
2008-11-04 19:41:00,1.509,1.5092,1.50855,1.5088,181100000.0
2008-11-04 19:42:00,1.50865,1.50885,1.5085,1.50865,233300000.0
2008-11-04 19:43:00,1.50865,1.5088,1.50825,1.50835,70900000.0
2008-11-04 19:44:00,1.50835,1.5089,1.50825,1.50865,295800000.0
2008-11-04 19:45:00,1.50875,1.50935,1.50875,1.5091,435100000.0
2008-11-04 19:46:00,1.5092,1.5098,1.50905,1.5097,340500000.0
2008-11-04 19:47:00,1.5097,1.5098,1.50945,1.50975,523500000.0
2008-11-04 19:48:00,1.50975,1.51015,1.50955,1.51005,454700000.0
2008-11-04 19:49:00,1.51005,1.51035,1.50995,1.50995,226600000.0
2008-11-04 19:50:00,1.50995,1.5101,1.5099,1.5101,84500000.0
2008-11-04 19:51:00,1.5102,1.5104,1.50975,1.51,191200000.0
2008-11-04 19:52:00,1.51,1.51005,1.51,1.51,41200000.0
2008-11-04 19:53:00,1.50975,1.50985,1.50935,1.50955,442900000.0
2008-11-04 19:54:00,1.50955,1.50965,1.50925,1.5093,188700000.0
2008-11-04 19:55:00,1.5094,1.50945,1.50875,1.50885,696400000.0
2008-11-04 19:56:00,1.50885,1.50905,1.5088,1.50905,279600000.0
2008-11-04 19:57:00,1.50905,1.5093,1.5088,1.5093,452100000.0
2008-11-04 19:58:00,1.5093,1.50995,1.5089,1.50915,406000000.0
2008-11-04 19:59:00,1.50925,1.5095,1.5088,1.5089,393400000.0
2008-11-04 20:00:00,1.5089,1.5092,1.5088,1.50905,577500000.0
2008-11-04 20:01:00,1.50905,1.5093,1.5088,1.5088,230200000.0
2008-11-04 20:02:00,1.5088,1.50965,1.50875,1.50965,365300000.0
2008-11-04 20:03:00,1.50965,1.50965,1.5091,1.5092,90700000.0
2008-11-04 20:04:00,1.5092,1.50945,1.50905,1.5094,270500000.0
2008-11-04 20:05:00,1.5094,1.5096,1.5094,1.5096,64400000.0
2008-11-04 20:06:00,1.5096,1.50965,1.50945,1.50965,63400000.0
2008-11-04 20:07:00,1.5096,1.50965,1.50945,1.50945,162700000.0
2008-11-04 20:08:00,1.50945,1.50965,1.50945,1.50965,204900000.0
2008-11-04 20:09:00,1.50965,1.50985,1.50965,1.50965,188800000.0
2008-11-04 20:10:00,1.50965,1.50965,1.50945,1.5095,175300000.0
2008-11-04 20:11:00,1.5095,1.50965,1.50945,1.50965,230000000.0
2008-11-04 20:12:00,1.5097,1.51,1.50935,1.51,464500000.0
2008-11-04 20:13:00,1.50995,1.50995,1.5087,1.5089,632000000.0
2008-11-04 20:14:00,1.50895,1.51015,1.50885,1.51015,683400000.0
2008-11-04 20:15:00,1.5101,1.5101,1.50945,1.50945,856700000.0
2008-11-04 20:16:00,1.5094,1.50945,1.50885,1.50945,597200000.0
2008-11-04 20:17:00,1.50945,1.51005,1.50945,1.51,669900000.0
2008-11-04 20:18:00,1.51,1.5103,1.50995,1.5103,276200000.0
2008-11-04 20:19:00,1.5103,1.51115,1.5099,1.50995,642400000.0
2008-11-04 20:20:00,1.5099,1.50995,1.50935,1.50965,469100000.0
2008-11-04 20:21:00,1.50965,1.50985,1.50915,1.5093,715300000.0
2008-11-04 20:22:00,1.50935,1.51,1.5093,1.50945,401600000.0
2008-11-04 20:23:00,1.5095,1.50975,1.5095,1.50975,251000000.0
2008-11-04 20:24:00,1.5098,1.51005,1.50945,1.5099,906900000.0
2008-11-04 20:25:00,1.5099,1.5099,1.50955,1.50955,389400000.0
2008-11-04 20:26:00,1.50955,1.50955,1.5089,1.5092,559400000.0
2008-11-04 20:27:00,1.509,1.5093,1.509,1.50925,365000000.0
2008-11-04 20:28:00,1.50925,1.50985,1.5091,1.50915,554500000.0
2008-11-04 20:29:00,1.50915,1.5102,1.50915,1.5102,382300000.0
2008-11-04 20:30:00,1.51025,1.51065,1.50945,1.5097,643200000.0
2008-11-04 20:31:00,1.50965,1.51035,1.5092,1.5093,567200000.0
2008-11-04 20:32:00,1.5092,1.5093,1.5088,1.5088,368200000.0
2008-11-04 20:33:00,1.50885,1.50955,1.50885,1.5094,556600000.0
2008-11-04 20:34:00,1.5094,1.50955,1.5092,1.50935,734600000.0
2008-11-04 20:35:00,1.5093,1.5093,1.50885,1.5091,502800000.0
2008-11-04 20:36:00,1.50905,1.50965,1.5089,1.50935,381500000.0
2008-11-04 20:37:00,1.50935,1.5096,1.50925,1.50925,489200000.0
2008-11-04 20:38:00,1.5092,1.5097,1.5092,1.50945,580200000.0
2008-11-04 20:39:00,1.5095,1.50965,1.50925,1.50955,671000000.0
2008-11-04 20:40:00,1.5094,1.5102,1.5094,1.5099,320700000.0
2008-11-04 20:41:00,1.51005,1.51015,1.50955,1.5098,478600000.0
2008-11-04 20:42:00,1.5098,1.5101,1.50955,1.5097,831900000.0
2008-11-04 20:43:00,1.50965,1.5101,1.5096,1.50985,812500000.0
2008-11-04 20:44:00,1.5098,1.5098,1.5096,1.5096,310800000.0
2008-11-04 20:45:00,1.5096,1.5099,1.5096,1.5096,387000000.0
2008-11-04 20:46:00,1.5097,1.5099,1.5093,1.5098,347600000.0
2008-11-04 20:47:00,1.5098,1.5102,1.5098,1.51005,374300000.0
2008-11-04 20:48:00,1.51015,1.51015,1.50935,1.5097,485300000.0
2008-11-04 20:49:00,1.5097,1.5097,1.50915,1.50955,422700000.0
2008-11-04 20:50:00,1.50955,1.51005,1.5095,1.51005,230300000.0
2008-11-04 20:51:00,1.50995,1.51015,1.5098,1.5101,240000000.0
2008-11-04 20:52:00,1.51005,1.5102,1.5097,1.5099,315300000.0
2008-11-04 20:53:00,1.5099,1.5101,1.5098,1.5098,338200000.0
2008-11-04 20:54:00,1.5098,1.5102,1.5098,1.5098,670900000.0
2008-11-04 20:55:00,1.5099,1.5102,1.5098,1.5102,415500000.0
2008-11-04 20:56:00,1.5101,1.51035,1.5098,1.51035,484100000.0
2008-11-04 20:57:00,1.51035,1.5112,1.5101,1.51115,603300000.0
2008-11-04 20:58:00,1.51115,1.51135,1.51055,1.51065,505200000.0
2008-11-04 20:59:00,1.51065,1.51065,1.50955,1.5098,387400000.0
2008-11-04 21:00:00,1.5098,1.5099,1.5098,1.5098,397600000.0
2008-11-04 21:01:00,1.5098,1.5101,1.5098,1.5098,187700000.0
2008-11-04 21:02:00,1.50985,1.51,1.5097,1.5098,305900000.0
2008-11-04 21:03:00,1.5098,1.51,1.5093,1.5096,512200000.0
2008-11-04 21:04:00,1.5097,1.5105,1.5084,1.51025,442900000.0
2008-11-04 21:05:00,1.5102,1.51025,1.50925,1.50955,515800000.0
2008-11-04 21:06:00,1.50955,1.50975,1.50895,1.5092,372800000.0
2008-11-04 21:07:00,1.5092,1.5092,1.5085,1.50885,380100000.0
2008-11-04 21:08:00,1.509,1.509,1.508,1.50815,538800000.0
2008-11-04 21:09:00,1.508,1.5082,1.50795,1.508,429400000.0
2008-11-04 21:10:00,1.508,1.5085,1.508,1.5085,213000000.0
2008-11-04 21:11:00,1.50845,1.50865,1.50805,1.50865,205600000.0
2008-11-04 21:12:00,1.5086,1.50915,1.5085,1.50915,196200000.0
2008-11-04 21:13:00,1.5092,1.5092,1.50835,1.50835,501400000.0
2008-11-04 21:14:00,1.5082,1.50835,1.50805,1.50815,401700000.0
2008-11-04 21:15:00,1.5081,1.5083,1.508,1.5081,218500000.0
2008-11-04 21:16:00,1.5081,1.5082,1.5081,1.5081,386700000.0
2008-11-04 21:17:00,1.5081,1.50875,1.50795,1.50875,88300000.0
2008-11-04 21:18:00,1.50875,1.50905,1.5087,1.50895,129200000.0
2008-11-04 21:19:00,1.50865,1.50905,1.50865,1.509,65500000.0
2008-11-04 21:20:00,1.50875,1.50915,1.50855,1.50885,339000000.0
2008-11-04 21:21:00,1.5089,1.5089,1.50865,1.50885,294600000.0
2008-11-04 21:22:00,1.50885,1.50915,1.5088,1.50905,661500000.0
2008-11-04 21:23:00,1.50905,1.5094,1.50905,1.5092,245100000.0
2008-11-04 21:24:00,1.5092,1.50945,1.50895,1.50895,258600000.0
2008-11-04 21:25:00,1.5089,1.5093,1.50885,1.50905,330800000.0
2008-11-04 21:26:00,1.50905,1.50935,1.50905,1.50925,274300000.0
2008-11-04 21:27:00,1.50925,1.5093,1.50845,1.50855,313300000.0
2008-11-04 21:28:00,1.50855,1.5092,1.50855,1.5092,520400000.0
2008-11-04 21:29:00,1.5092,1.50975,1.5092,1.5097,247700000.0
2008-11-04 21:30:00,1.50965,1.50965,1.5094,1.50945,149700000.0
2008-11-04 21:31:00,1.5094,1.50955,1.5094,1.50945,384500000.0
2008-11-04 21:32:00,1.50945,1.5096,1.50935,1.50935,261000000.0
2008-11-04 21:33:00,1.50935,1.5094,1.50875,1.5088,210400000.0
2008-11-04 21:34:00,1.5088,1.5091,1.50875,1.5089,347500000.0
2008-11-04 21:35:00,1.5089,1.5091,1.5088,1.5088,274400000.0
2008-11-04 21:36:00,1.5088,1.50925,1.5088,1.5088,360600000.0
2008-11-04 21:37:00,1.5089,1.50905,1.50855,1.50855,282500000.0
2008-11-04 21:38:00,1.50855,1.509,1.50855,1.5087,426500000.0
2008-11-04 21:39:00,1.5087,1.50895,1.5086,1.5089,294400000.0
2008-11-04 21:40:00,1.5089,1.50965,1.5089,1.50895,434800000.0
2008-11-04 21:41:00,1.5089,1.5092,1.50875,1.5089,313600000.0
2008-11-04 21:42:00,1.5089,1.50905,1.5089,1.50905,213800000.0
2008-11-04 21:43:00,1.5091,1.5094,1.5086,1.5086,237000000.0
2008-11-04 21:44:00,1.50855,1.509,1.50855,1.509,444600000.0
2008-11-04 21:45:00,1.509,1.509,1.509,1.509,174300000.0
2008-11-04 21:46:00,1.509,1.509,1.5086,1.5087,198800000.0
2008-11-04 21:47:00,1.5087,1.50885,1.5085,1.50855,219500000.0
2008-11-04 21:48:00,1.50855,1.5086,1.5085,1.5085,213300000.0
2008-11-04 21:49:00,1.50855,1.50855,1.5084,1.5085,170700000.0
2008-11-04 21:50:00,1.5085,1.5085,1.5082,1.5083,640700000.0
2008-11-04 21:51:00,1.5083,1.5087,1.508,1.5081,385400000.0
2008-11-04 21:52:00,1.5081,1.5083,1.5079,1.5083,465600000.0
2008-11-04 21:53:00,1.5083,1.50835,1.5079,1.50805,451900000.0
2008-11-04 21:54:00,1.50805,1.50805,1.5079,1.508,133600000.0
2008-11-04 21:55:00,1.508,1.50825,1.5077,1.50805,437800000.0
2008-11-04 21:56:00,1.5081,1.50815,1.5078,1.5079,319400000.0
2008-11-04 21:57:00,1.50795,1.50855,1.50795,1.50855,169100000.0
2008-11-04 21:58:00,1.5085,1.5086,1.50815,1.5086,422400000.0
2008-11-04 21:59:00,1.50865,1.5087,1.5084,1.5084,359300000.0
2008-11-04 22:00:00,1.50835,1.5084,1.50825,1.50825,211700000.0
2008-11-04 22:01:00,1.50825,1.50825,1.5079,1.50815,133400000.0
2008-11-04 22:02:00,1.5082,1.50845,1.50795,1.50795,254000000.0
2008-11-04 22:03:00,1.50785,1.50785,1.5077,1.5078,88200000.0
2008-11-04 22:04:00,1.5078,1.508,1.5076,1.508,406000000.0
2008-11-04 22:05:00,1.508,1.508,1.5079,1.50795,307100000.0
2008-11-04 22:06:00,1.5079,1.5083,1.5079,1.50815,440400000.0
2008-11-04 22:07:00,1.50815,1.50815,1.5081,1.50815,200800000.0
2008-11-04 22:08:00,1.50815,1.50885,1.50775,1.5079,501200000.0
2008-11-04 22:09:00,1.5079,1.50835,1.5079,1.5079,465300000.0
2008-11-04 22:10:00,1.5079,1.50815,1.5079,1.50815,332500000.0
2008-11-04 22:11:00,1.50815,1.50825,1.5081,1.5081,75400000.0
2008-11-04 22:12:00,1.5081,1.5083,1.50805,1.5081,215900000.0
2008-11-04 22:13:00,1.5081,1.50825,1.5081,1.50825,144500000.0
2008-11-04 22:14:00,1.5083,1.5085,1.50815,1.5083,280100000.0
2008-11-04 22:15:00,1.5083,1.5085,1.50775,1.50785,133600000.0
2008-11-04 22:16:00,1.5078,1.508,1.50775,1.5079,338800000.0
2008-11-04 22:17:00,1.50795,1.5082,1.5079,1.50815,140000000.0
2008-11-04 22:18:00,1.50815,1.50845,1.50805,1.5083,152800000.0
2008-11-04 22:19:00,1.5083,1.5083,1.50805,1.5082,38600000.0
2008-11-04 22:20:00,1.5082,1.50835,1.5078,1.508,216400000.0
2008-11-04 22:21:00,1.508,1.50815,1.5078,1.5079,51900000.0
2008-11-04 22:22:00,1.5079,1.5079,1.5079,1.5079,7900000.0
2008-11-04 22:23:00,1.5078,1.5079,1.5078,1.5079,68700000.0
2008-11-04 22:24:00,1.5079,1.50875,1.5079,1.5087,107800000.0
2008-11-04 22:25:00,1.5087,1.509,1.508,1.50855,214700000.0
2008-11-04 22:26:00,1.5083,1.50875,1.5083,1.50865,101800000.0
2008-11-04 22:27:00,1.5083,1.5087,1.5083,1.5084,73900000.0
2008-11-04 22:28:00,1.50845,1.50855,1.5084,1.50845,18700000.0
2008-11-04 22:29:00,1.50835,1.5084,1.508,1.50815,38300000.0
2008-11-04 22:30:00,1.5081,1.5081,1.50805,1.5081,11000000.0
2008-11-04 22:31:00,1.50815,1.5088,1.50815,1.5087,148400000.0
2008-11-04 22:32:00,1.50875,1.50885,1.5085,1.50875,191100000.0
2008-11-04 22:33:00,1.5089,1.5089,1.5086,1.5086,24400000.0
2008-11-04 22:34:00,1.50855,1.5092,1.5085,1.5091,207500000.0
2008-11-04 22:35:00,1.5092,1.50955,1.50895,1.50945,222300000.0
2008-11-04 22:36:00,1.5094,1.50945,1.509,1.50915,293000000.0
2008-11-04 22:37:00,1.5091,1.50955,1.5089,1.50925,196100000.0
2008-11-04 22:38:00,1.5092,1.5092,1.5089,1.509,98500000.0
2008-11-04 22:39:00,1.509,1.509,1.5085,1.5085,143400000.0
2008-11-04 22:40:00,1.5085,1.5092,1.50845,1.509,139100000.0
2008-11-04 22:41:00,1.5089,1.50895,1.50855,1.50865,118400000.0
2008-11-04 22:42:00,1.5086,1.5088,1.5086,1.50875,31600000.0
2008-11-04 22:43:00,1.5087,1.5087,1.5087,1.5087,3200000.0
2008-11-04 22:44:00,1.5087,1.50885,1.5086,1.5088,40700000.0
2008-11-04 22:45:00,1.50885,1.50935,1.5087,1.5091,199600000.0
2008-11-04 22:46:00,1.5091,1.50925,1.5085,1.50865,268900000.0
2008-11-04 22:47:00,1.50865,1.50875,1.5086,1.5086,216000000.0
2008-11-04 22:48:00,1.5086,1.50895,1.5086,1.50875,253400000.0
2008-11-04 22:49:00,1.50905,1.50905,1.5085,1.5087,151900000.0
2008-11-04 22:50:00,1.50875,1.50875,1.5083,1.5085,89500000.0
2008-11-04 22:51:00,1.5084,1.5086,1.5084,1.5085,71800000.0
2008-11-04 22:52:00,1.5085,1.5085,1.50845,1.50845,23500000.0
2008-11-04 22:53:00,1.5085,1.5085,1.5079,1.5079,80600000.0
2008-11-04 22:54:00,1.5079,1.50815,1.5079,1.508,93500000.0
2008-11-04 22:55:00,1.50815,1.50855,1.50795,1.50845,139200000.0
2008-11-04 22:56:00,1.5084,1.5094,1.5084,1.50935,222300000.0
2008-11-04 22:57:00,1.5094,1.5099,1.5091,1.50985,329700000.0
2008-11-04 22:58:00,1.5098,1.5106,1.50965,1.5106,140000000.0
2008-11-04 22:59:00,1.5106,1.5116,1.51025,1.5103,217600000.0
2008-11-04 23:00:00,1.51035,1.51085,1.5101,1.51055,162800000.0
2008-11-04 23:01:00,1.5106,1.5106,1.5097,1.5098,75900000.0
2008-11-04 23:02:00,1.50985,1.51015,1.5098,1.51015,58400000.0
2008-11-04 23:03:00,1.51015,1.51065,1.51015,1.51035,184200000.0
2008-11-04 23:04:00,1.51035,1.5111,1.5103,1.51095,188200000.0
2008-11-04 23:05:00,1.511,1.5111,1.51075,1.5109,49200000.0
2008-11-04 23:06:00,1.51085,1.51115,1.5107,1.51105,124700000.0
2008-11-04 23:07:00,1.51115,1.51135,1.51105,1.5111,109100000.0
2008-11-04 23:08:00,1.51125,1.51165,1.51105,1.51105,249600000.0
2008-11-04 23:09:00,1.51115,1.5118,1.51105,1.51165,135700000.0
2008-11-04 23:10:00,1.5116,1.51225,1.5114,1.51175,202500000.0
2008-11-04 23:11:00,1.51175,1.51175,1.5115,1.5115,114800000.0
2008-11-04 23:12:00,1.51165,1.512,1.5112,1.51175,162300000.0
2008-11-04 23:13:00,1.51185,1.51185,1.5114,1.5115,102900000.0
2008-11-04 23:14:00,1.5115,1.51165,1.5115,1.5115,143200000.0
2008-11-04 23:15:00,1.51175,1.512,1.51155,1.51165,119600000.0
2008-11-04 23:16:00,1.5115,1.51195,1.5115,1.51165,86800000.0
2008-11-04 23:17:00,1.5116,1.5117,1.51095,1.51115,266400000.0
2008-11-04 23:18:00,1.5114,1.51185,1.5111,1.5113,210900000.0
2008-11-04 23:19:00,1.5113,1.5119,1.5112,1.5118,262200000.0
2008-11-04 23:20:00,1.51195,1.5126,1.5114,1.5126,256200000.0
2008-11-04 23:21:00,1.51235,1.5124,1.5114,1.5119,374500000.0
2008-11-04 23:22:00,1.5119,1.51205,1.5114,1.512,127300000.0
2008-11-04 23:23:00,1.51205,1.51205,1.51195,1.51195,73700000.0
2008-11-04 23:24:00,1.5119,1.51195,1.51185,1.51185,21500000.0
2008-11-04 23:25:00,1.51175,1.51275,1.51165,1.5125,146200000.0
2008-11-04 23:26:00,1.5123,1.5126,1.5115,1.512,297800003.0
2008-11-04 23:27:00,1.512,1.51215,1.5117,1.51205,187500002.0
2008-11-04 23:28:00,1.5121,1.5123,1.51185,1.5119,146200000.0
2008-11-04 23:29:00,1.51205,1.51205,1.51085,1.51115,347600000.0
2008-11-04 23:30:00,1.51135,1.5115,1.51095,1.5111,368900000.0
2008-11-04 23:31:00,1.51115,1.5113,1.51015,1.51075,246300000.0
2008-11-04 23:32:00,1.5107,1.511,1.5103,1.5106,223500000.0
2008-11-04 23:33:00,1.51055,1.51135,1.5105,1.5113,263200000.0
2008-11-04 23:34:00,1.51105,1.51145,1.5108,1.5109,191700000.0
2008-11-04 23:35:00,1.51095,1.51125,1.5107,1.5107,184600000.0
2008-11-04 23:36:00,1.51075,1.5109,1.51,1.51055,164100000.0
2008-11-04 23:37:00,1.51055,1.51055,1.50945,1.5097,231000000.0
2008-11-04 23:38:00,1.5097,1.5102,1.5094,1.5097,364900000.0
2008-11-04 23:39:00,1.5097,1.5098,1.5092,1.5095,181600000.0
2008-11-04 23:40:00,1.50955,1.5096,1.50895,1.509,150000000.0
2008-11-04 23:41:00,1.50905,1.5094,1.509,1.5092,219900000.0
2008-11-04 23:42:00,1.50925,1.5097,1.5091,1.5096,142900000.0
2008-11-04 23:43:00,1.5096,1.5097,1.5092,1.5092,186400000.0
2008-11-04 23:44:00,1.50935,1.5095,1.5092,1.5095,61200000.0
2008-11-04 23:45:00,1.50945,1.5096,1.5091,1.5092,94600000.0
2008-11-04 23:46:00,1.50915,1.50915,1.509,1.509,134600000.0
2008-11-04 23:47:00,1.509,1.509,1.50875,1.5089,179000000.0
2008-11-04 23:48:00,1.5089,1.5091,1.5089,1.50895,98500000.0
2008-11-04 23:49:00,1.5088,1.50885,1.50865,1.50865,39400000.0
2008-11-04 23:50:00,1.5086,1.5086,1.5086,1.5086,7600000.0
2008-11-04 23:51:00,1.50865,1.50895,1.50865,1.50885,43000000.0
2008-11-04 23:52:00,1.50875,1.50875,1.5085,1.5086,83992500.0
2008-11-04 23:53:00,1.50875,1.5088,1.5086,1.5087,43000000.0
2008-11-04 23:54:00,1.50865,1.5088,1.5086,1.5086,33400000.0
2008-11-04 23:55:00,1.5086,1.50895,1.5085,1.5086,46400000.0
2008-11-04 23:56:00,1.50865,1.50865,1.508,1.508,64650000.0
2008-11-04 23:57:00,1.50795,1.50815,1.50795,1.50815,17400000.0
2008-11-04 23:58:00,1.50825,1.50985,1.50825,1.5097,88100000.0
2008-11-04 23:59:00,1.50975,1.50975,1.50885,1.509,156400000.0
2008-11-05 00:00:00,1.50859,1.50946,1.50839,1.50923,219400000.0
2008-11-05 00:01:00,1.50919,1.50947,1.50861,1.50904,321300000.0
2008-11-05 00:02:00,1.50915,1.50947,1.50903,1.50914,240500000.0
2008-11-05 00:03:00,1.50924,1.5097,1.50861,1.50937,176300000.0
2008-11-05 00:04:00,1.509,1.50959,1.50887,1.50939,190500000.0
2008-11-05 00:05:00,1.5098,1.5098,1.5093,1.5098,69000000.0
2008-11-05 00:06:00,1.50975,1.50975,1.5093,1.5093,18400000.0
2008-11-05 00:07:00,1.50935,1.50935,1.50935,1.50935,4600000.0
2008-11-05 00:08:00,1.5093,1.5093,1.50855,1.509,92000000.0
2008-11-05 00:09:00,1.50915,1.50915,1.50885,1.50885,23000000.0
2008-11-05 00:10:00,1.50895,1.5091,1.50865,1.5088,115000000.0
2008-11-05 00:11:00,1.50885,1.50885,1.5088,1.5088,9200000.0
2008-11-05 00:12:00,1.50895,1.50935,1.50895,1.50935,46000000.0
2008-11-05 00:13:00,1.50925,1.51,1.50925,1.5098,113200000.0
2008-11-05 00:14:00,1.5099,1.5101,1.5099,1.51,21200000.0
2008-11-05 00:15:00,1.50995,1.51035,1.50995,1.51015,50600000.0
2008-11-05 00:16:00,1.51025,1.51095,1.51025,1.51095,105800000.0
2008-11-05 00:17:00,1.511,1.5112,1.51095,1.5112,36800000.0
2008-11-05 00:18:00,1.5111,1.5112,1.5106,1.511,94800000.0
2008-11-05 00:19:00,1.51115,1.5112,1.51095,1.5112,31200000.0
2008-11-05 00:20:00,1.5112,1.5112,1.5111,1.5112,51600000.0
2008-11-05 00:21:00,1.5112,1.5112,1.5112,1.5112,19200000.0
2008-11-05 00:22:00,1.5112,1.5112,1.5112,1.5112,19200000.0
2008-11-05 00:23:00,1.5112,1.5112,1.5112,1.5112,26000000.0
2008-11-05 00:24:00,1.5112,1.5113,1.5112,1.51125,13100000.0
2008-11-05 00:25:00,1.51125,1.5114,1.5112,1.5113,14200000.0
2008-11-05 00:26:00,1.5114,1.5114,1.5113,1.5113,17800000.0
2008-11-05 00:27:00,1.5113,1.5113,1.51105,1.51125,20400000.0
2008-11-05 00:28:00,1.5111,1.5113,1.51045,1.51055,59000000.0
2008-11-05 00:29:00,1.5105,1.51075,1.5105,1.51065,173300000.0
2008-11-05 00:30:00,1.5106,1.5112,1.51055,1.51115,75700000.0
2008-11-05 00:31:00,1.5111,1.5112,1.5107,1.5107,165400000.0
2008-11-05 00:32:00,1.5108,1.5108,1.5107,1.5107,85800000.0
2008-11-05 00:33:00,1.5107,1.51075,1.5107,1.5107,103800000.0
2008-11-05 00:34:00,1.5107,1.51075,1.5107,1.5107,103800000.0
2008-11-05 00:35:00,1.5107,1.5108,1.5107,1.5107,243200000.0
2008-11-05 00:36:00,1.5107,1.51085,1.5107,1.5107,90400000.0
2008-11-05 00:37:00,1.5107,1.5108,1.5107,1.5108,79800000.0
2008-11-05 00:38:00,1.51085,1.51085,1.5107,1.5107,65400000.0
2008-11-05 00:39:00,1.5107,1.51085,1.5107,1.5107,106400000.0
2008-11-05 00:40:00,1.5107,1.5109,1.5107,1.5108,63000000.0
2008-11-05 00:41:00,1.51095,1.51095,1.5108,1.51085,36800000.0
2008-11-05 00:42:00,1.5107,1.51095,1.5107,1.51095,17100000.0
2008-11-05 00:43:00,1.5111,1.51125,1.5111,1.51125,3000000.0
2008-11-05 00:44:00,1.51125,1.51125,1.51095,1.5111,40600000.0
2008-11-05 00:45:00,1.51075,1.51075,1.5107,1.5107,9200000.0
2008-11-05 00:46:00,1.5111,1.5111,1.5107,1.5108,58000000.0
2008-11-05 00:47:00,1.5108,1.51085,1.5108,1.5108,62200000.0
2008-11-05 00:48:00,1.51085,1.51085,1.5105,1.5105,201200000.0
2008-11-05 00:49:00,1.5105,1.51085,1.5104,1.5107,140300000.0
2008-11-05 00:50:00,1.51085,1.51085,1.5105,1.51065,100000000.0
2008-11-05 00:51:00,1.51065,1.51065,1.51055,1.51055,25700000.0
2008-11-05 00:52:00,1.51065,1.51085,1.51045,1.51055,140700000.0
2008-11-05 00:53:00,1.51065,1.5109,1.51045,1.5107,125400000.0
2008-11-05 00:54:00,1.5104,1.5108,1.5104,1.51055,93000000.0
2008-11-05 00:55:00,1.5105,1.51055,1.51045,1.51055,24100000.0
2008-11-05 00:56:00,1.51055,1.51055,1.5105,1.51055,24800000.0
2008-11-05 00:57:00,1.5106,1.5106,1.5106,1.5106,1000000.0
2008-11-05 00:58:00,1.51061,1.51061,1.51014,1.51035,7000000.0
2008-11-05 00:59:00,1.51065,1.51065,1.5106,1.5106,5600000.0
2008-11-05 01:00:00,1.5106,1.5106,1.5106,1.5106,1000000.0
2008-11-05 01:01:00,1.5106,1.5106,1.51035,1.51045,45500000.0
2008-11-05 01:02:00,1.5105,1.51055,1.51035,1.5105,44300000.0
2008-11-05 01:03:00,1.51055,1.5107,1.51045,1.51055,99500000.0
2008-11-05 01:04:00,1.5105,1.51055,1.5105,1.5105,34000000.0
2008-11-05 01:05:00,1.51055,1.5107,1.5105,1.5107,46900000.0
2008-11-05 01:06:00,1.51075,1.51105,1.5107,1.5108,116700000.0
2008-11-05 01:07:00,1.51085,1.5112,1.51085,1.5112,119900000.0
2008-11-05 01:08:00,1.51135,1.51145,1.51115,1.51135,72000000.0
2008-11-05 01:09:00,1.5114,1.51215,1.5113,1.51215,128800000.0
2008-11-05 01:10:00,1.5118,1.512,1.51105,1.51145,74000000.0
2008-11-05 01:11:00,1.5115,1.5121,1.5115,1.51185,170500000.0
2008-11-05 01:12:00,1.5118,1.5119,1.51125,1.51125,221000000.0
2008-11-05 01:13:00,1.51155,1.51165,1.5115,1.51165,32200000.0
2008-11-05 01:14:00,1.5111,1.5116,1.5111,1.5116,6600000.0
2008-11-05 01:15:00,1.51125,1.51185,1.51125,1.51185,19400000.0
2008-11-05 01:16:00,1.5119,1.51245,1.5109,1.511,260600000.0
2008-11-05 01:17:00,1.511,1.5115,1.511,1.5115,15200000.0
2008-11-05 01:18:00,1.5111,1.5112,1.5111,1.5112,18500000.0
2008-11-05 01:19:00,1.5112,1.5123,1.5112,1.5122,165000000.0
2008-11-05 01:20:00,1.5122,1.51225,1.5121,1.5121,93500000.0
2008-11-05 01:21:00,1.5121,1.5121,1.512,1.512,195200000.0
2008-11-05 01:22:00,1.512,1.5121,1.5111,1.5119,217300000.0
2008-11-05 01:23:00,1.5118,1.5119,1.5117,1.5117,43400000.0
2008-11-05 01:24:00,1.5117,1.5117,1.5117,1.5117,58600000.0
2008-11-05 01:25:00,1.5117,1.5117,1.5113,1.51155,184800000.0
2008-11-05 01:26:00,1.5118,1.5118,1.51085,1.5111,109900000.0
2008-11-05 01:27:00,1.51115,1.51165,1.51115,1.5112,100800000.0
2008-11-05 01:28:00,1.5112,1.5112,1.5103,1.5107,140000000.0
2008-11-05 01:29:00,1.5108,1.5108,1.51025,1.51045,200300000.0
2008-11-05 01:30:00,1.5105,1.51085,1.5103,1.5107,199900000.0
2008-11-05 01:31:00,1.5107,1.5108,1.50985,1.5102,131800000.0
2008-11-05 01:32:00,1.5104,1.51085,1.5104,1.5107,162400000.0
2008-11-05 01:33:00,1.5107,1.51095,1.5106,1.5107,116600000.0
2008-11-05 01:34:00,1.5107,1.5108,1.5107,1.51075,92200000.0
2008-11-05 01:35:00,1.5108,1.51105,1.5108,1.51105,36800000.0
2008-11-05 01:36:00,1.511,1.5112,1.51095,1.511,46200000.0
2008-11-05 01:37:00,1.51095,1.511,1.51055,1.51055,41200000.0
2008-11-05 01:38:00,1.5108,1.5108,1.5102,1.5102,203400000.0
2008-11-05 01:39:00,1.51025,1.5104,1.51,1.51025,166000000.0
2008-11-05 01:40:00,1.51035,1.5108,1.5102,1.5106,234700000.0
2008-11-05 01:41:00,1.51055,1.51085,1.51035,1.51075,101200000.0
2008-11-05 01:42:00,1.51085,1.51105,1.5105,1.51055,163000000.0
2008-11-05 01:43:00,1.51045,1.5106,1.51035,1.5104,178000000.0
2008-11-05 01:44:00,1.5104,1.51045,1.5104,1.5104,111200000.0
2008-11-05 01:45:00,1.5104,1.51045,1.5104,1.51045,158600000.0
2008-11-05 01:46:00,1.51045,1.5109,1.51045,1.51075,146900000.0
2008-11-05 01:47:00,1.5108,1.511,1.5106,1.5108,133000000.0
2008-11-05 01:48:00,1.51085,1.51085,1.51075,1.5108,69000000.0
2008-11-05 01:49:00,1.51075,1.51085,1.51065,1.5108,179400000.0
2008-11-05 01:50:00,1.5107,1.51105,1.51065,1.5108,157500000.0
2008-11-05 01:51:00,1.51075,1.5108,1.51075,1.5108,50600000.0
2008-11-05 01:52:00,1.5108,1.51085,1.51075,1.5108,50600000.0
2008-11-05 01:53:00,1.51085,1.511,1.5108,1.51095,69000000.0
2008-11-05 01:54:00,1.51095,1.5111,1.51045,1.5105,221800000.0
2008-11-05 01:55:00,1.5104,1.5104,1.5104,1.5104,244700002.0
2008-11-05 01:56:00,1.5104,1.5104,1.51,1.5101,129600000.0
2008-11-05 01:57:00,1.5101,1.5101,1.5101,1.5101,7200000.0
2008-11-05 01:58:00,1.5101,1.5101,1.5101,1.5101,4800000.0
2008-11-05 01:59:00,1.5101,1.5101,1.5101,1.5101,62400000.0
2008-11-05 02:00:00,1.5101,1.5101,1.5101,1.5101,3600000.0
2008-11-05 02:01:00,1.5101,1.5101,1.50955,1.5101,105000001.0
2008-11-05 02:02:00,1.5101,1.51015,1.51005,1.5101,103800000.0
2008-11-05 02:03:00,1.5102,1.5103,1.5101,1.5102,104100000.0
2008-11-05 02:04:00,1.5102,1.5103,1.5102,1.5102,419000001.0
2008-11-05 02:05:00,1.5102,1.5102,1.5102,1.5102,450000000.0
2008-11-05 02:06:00,1.5102,1.5102,1.5102,1.5102,162000000.0
2008-11-05 02:07:00,1.5102,1.5102,1.5101,1.5102,288000000.0
2008-11-05 02:08:00,1.5101,1.5102,1.50995,1.51,540000000.0
2008-11-05 02:09:00,1.5101,1.5101,1.50915,1.5094,567500000.0
2008-11-05 02:10:00,1.5094,1.5096,1.5094,1.5094,447800000.0
2008-11-05 02:11:00,1.5094,1.5094,1.5094,1.5094,228000000.0
2008-11-05 02:12:00,1.5094,1.5094,1.5085,1.5091,370000000.0
2008-11-05 02:13:00,1.5091,1.5092,1.50845,1.50905,546300000.0
2008-11-05 02:14:00,1.5091,1.50915,1.50825,1.5087,398000000.0
2008-11-05 02:15:00,1.5088,1.5091,1.50845,1.5088,309500000.0
2008-11-05 02:16:00,1.5088,1.5089,1.5088,1.50885,416400000.0
2008-11-05 02:17:00,1.5088,1.5095,1.5088,1.5091,146500000.0
2008-11-05 02:18:00,1.5091,1.5091,1.50855,1.50865,188900000.0
2008-11-05 02:19:00,1.5088,1.5091,1.50855,1.5089,121599998.0
2008-11-05 02:20:00,1.5089,1.50915,1.50855,1.5087,95500000.0
2008-11-05 02:21:00,1.50885,1.509,1.5087,1.5089,43800000.0
2008-11-05 02:22:00,1.50905,1.50925,1.5088,1.5091,100200000.0
2008-11-05 02:23:00,1.50915,1.50915,1.509,1.509,90800000.0
2008-11-05 02:24:00,1.509,1.50905,1.509,1.509,485500000.0
2008-11-05 02:25:00,1.509,1.509,1.5081,1.50815,105200000.0
2008-11-05 02:26:00,1.50815,1.5082,1.5077,1.5079,157300000.0
2008-11-05 02:27:00,1.50795,1.50795,1.5079,1.50795,19800000.0
2008-11-05 02:28:00,1.5079,1.50795,1.5079,1.50795,24500000.0
2008-11-05 02:29:00,1.5079,1.50795,1.5079,1.50795,26300000.0
2008-11-05 02:30:00,1.5079,1.50795,1.5079,1.50795,7100000.0
2008-11-05 02:31:00,1.50795,1.5082,1.5079,1.50795,29500000.0
2008-11-05 02:32:00,1.50795,1.50795,1.50795,1.50795,21500000.0
2008-11-05 02:33:00,1.508,1.50835,1.5079,1.50825,62800000.0
2008-11-05 02:34:00,1.5083,1.50885,1.5083,1.50865,82000000.0
2008-11-05 02:35:00,1.5087,1.5089,1.5085,1.50885,147900000.0
2008-11-05 02:36:00,1.50895,1.5091,1.5087,1.50885,35100000.0
2008-11-05 02:37:00,1.5089,1.5089,1.5087,1.5087,273700000.0
2008-11-05 02:38:00,1.5087,1.5091,1.5087,1.509,85100000.0
2008-11-05 02:39:00,1.50905,1.50975,1.50905,1.5097,362300000.0
2008-11-05 02:40:00,1.50965,1.50965,1.5095,1.5095,768199990.0
2008-11-05 02:41:00,1.5096,1.5099,1.5095,1.5097,168799998.0
2008-11-05 02:42:00,1.5097,1.5097,1.5097,1.5097,72000000.0
2008-11-05 02:43:00,1.5097,1.50985,1.5095,1.5096,77200000.0
2008-11-05 02:44:00,1.5096,1.50965,1.50915,1.50925,363200000.0
2008-11-05 02:45:00,1.5092,1.50995,1.5091,1.50995,238200000.0
2008-11-05 02:46:00,1.50995,1.5123,1.5099,1.5122,418100000.0
2008-11-05 02:47:00,1.5122,1.5122,1.5109,1.5109,467000011.0
2008-11-05 02:48:00,1.5109,1.51125,1.5109,1.51095,371600007.0
2008-11-05 02:49:00,1.5111,1.5114,1.51085,1.5109,561200014.0
2008-11-05 02:50:00,1.51095,1.511,1.5109,1.5109,712000022.0
2008-11-05 02:51:00,1.5109,1.5109,1.5109,1.5109,623600008.0
2008-11-05 02:52:00,1.5109,1.51115,1.5109,1.5109,680600000.0
2008-11-05 02:53:00,1.5109,1.5112,1.5108,1.5109,1683600028.0
2008-11-05 02:54:00,1.5109,1.51215,1.51075,1.5121,568900002.0
2008-11-05 02:55:00,1.51215,1.51215,1.5108,1.5113,525400000.0
2008-11-05 02:56:00,1.5114,1.5121,1.51125,1.5115,526900002.0
2008-11-05 02:57:00,1.5115,1.51155,1.5115,1.5115,595400004.0
2008-11-05 02:58:00,1.5115,1.5115,1.51075,1.51095,534300000.0
2008-11-05 02:59:00,1.51095,1.51145,1.5109,1.5113,287300000.0
2008-11-05 03:00:00,1.5113,1.51185,1.51105,1.5112,360200000.0
2008-11-05 03:01:00,1.5112,1.51155,1.511,1.5111,197900000.0
2008-11-05 03:02:00,1.5111,1.5112,1.5111,1.5111,368600000.0
2008-11-05 03:03:00,1.51115,1.5119,1.51115,1.5118,414400000.0
2008-11-05 03:04:00,1.51185,1.51185,1.51135,1.5116,277900000.0
2008-11-05 03:05:00,1.51155,1.5117,1.51075,1.5116,306200000.0
2008-11-05 03:06:00,1.5116,1.51225,1.51155,1.5119,283600000.0
2008-11-05 03:07:00,1.5119,1.5119,1.51105,1.5114,257800000.0
2008-11-05 03:08:00,1.5114,1.51175,1.5114,1.51175,476800000.0
2008-11-05 03:09:00,1.51165,1.5118,1.51135,1.5117,295200000.0
2008-11-05 03:10:00,1.51165,1.51165,1.51075,1.5109,369200002.0
2008-11-05 03:11:00,1.5109,1.5111,1.5105,1.5105,106900000.0
2008-11-05 03:12:00,1.5105,1.51065,1.51,1.51065,293700000.0
2008-11-05 03:13:00,1.5105,1.5105,1.51005,1.5102,259500000.0
2008-11-05 03:14:00,1.5102,1.51025,1.5098,1.51005,421200000.0
2008-11-05 03:15:00,1.51005,1.51025,1.5099,1.5102,366000000.0
2008-11-05 03:16:00,1.5102,1.51025,1.5101,1.51015,142300000.0
2008-11-05 03:17:00,1.5098,1.51025,1.50935,1.51025,211400000.0
2008-11-05 03:18:00,1.51025,1.51025,1.5094,1.5096,272900002.0
2008-11-05 03:19:00,1.5096,1.50965,1.5094,1.5096,186100000.0
2008-11-05 03:20:00,1.50965,1.50965,1.50935,1.50935,121700000.0
2008-11-05 03:21:00,1.5093,1.5094,1.5093,1.5093,42400000.0
2008-11-05 03:22:00,1.50935,1.50965,1.5088,1.50895,579199999.0
2008-11-05 03:23:00,1.5091,1.50985,1.5086,1.5098,483800000.0
2008-11-05 03:24:00,1.50975,1.51,1.5096,1.5099,558300008.0
2008-11-05 03:25:00,1.50995,1.5102,1.5097,1.5099,199800000.0
2008-11-05 03:26:00,1.50995,1.5107,1.5099,1.5101,250200000.0
2008-11-05 03:27:00,1.5101,1.5101,1.50955,1.50995,92500000.0
2008-11-05 03:28:00,1.50995,1.5102,1.50995,1.5101,93900000.0
2008-11-05 03:29:00,1.5101,1.5101,1.5101,1.5101,90000000.0
2008-11-05 03:30:00,1.5101,1.5101,1.5101,1.5101,396000000.0
2008-11-05 03:31:00,1.5101,1.5101,1.5101,1.5101,18000000.0
2008-11-05 03:32:00,1.5101,1.5101,1.5101,1.5101,42000000.0
2008-11-05 03:33:00,1.5101,1.5101,1.5101,1.5101,72000000.0
2008-11-05 03:34:00,1.5101,1.5101,1.5101,1.5101,96000000.0
2008-11-05 03:35:00,1.5101,1.5103,1.5101,1.5102,435600000.0
2008-11-05 03:36:00,1.5102,1.51035,1.51005,1.5101,262199995.0
2008-11-05 03:37:00,1.5101,1.5101,1.5101,1.5101,293600000.0
2008-11-05 03:38:00,1.5101,1.5101,1.5101,1.5101,498000000.0
2008-11-05 03:39:00,1.5101,1.5101,1.5101,1.5101,345200000.0
2008-11-05 03:40:00,1.5101,1.5101,1.5093,1.5095,199700000.0
2008-11-05 03:41:00,1.50955,1.5099,1.5094,1.50965,284700000.0
2008-11-05 03:42:00,1.5098,1.50995,1.5095,1.5095,477000000.0
2008-11-05 03:43:00,1.5095,1.5095,1.5091,1.5094,160100000.0
2008-11-05 03:44:00,1.5093,1.5094,1.5091,1.50935,71000000.0
2008-11-05 03:45:00,1.5094,1.50965,1.50935,1.5094,75700000.0
2008-11-05 03:46:00,1.5094,1.5096,1.50925,1.5093,107900000.0
2008-11-05 03:47:00,1.5093,1.5098,1.5091,1.5094,35900000.0
2008-11-05 03:48:00,1.5097,1.5098,1.5094,1.5097,50300000.0
2008-11-05 03:49:00,1.50985,1.50995,1.50975,1.5098,257600000.0
2008-11-05 03:50:00,1.50985,1.5101,1.50965,1.5101,232200000.0
2008-11-05 03:51:00,1.51005,1.5102,1.50975,1.50985,155500000.0
2008-11-05 03:52:00,1.51005,1.51015,1.5095,1.5095,55100000.0
2008-11-05 03:53:00,1.50965,1.5098,1.5096,1.5096,84600000.0
2008-11-05 03:54:00,1.5097,1.5097,1.5092,1.5093,126300000.0
2008-11-05 03:55:00,1.5093,1.50965,1.509,1.50915,218500000.0
2008-11-05 03:56:00,1.50915,1.5095,1.50915,1.5095,147900000.0
2008-11-05 03:57:00,1.50955,1.5097,1.50945,1.50955,22400000.0
2008-11-05 03:58:00,1.50965,1.50965,1.50925,1.5094,38400000.0
2008-11-05 03:59:00,1.50945,1.5095,1.50935,1.50935,6800000.0
2008-11-05 04:00:00,1.50935,1.50985,1.50925,1.50945,47700000.0
2008-11-05 04:01:00,1.50945,1.5095,1.5094,1.5095,430500000.0
2008-11-05 04:02:00,1.50945,1.5097,1.5093,1.50965,98800000.0
2008-11-05 04:03:00,1.50995,1.50995,1.50955,1.5098,103800000.0
2008-11-05 04:04:00,1.5098,1.5098,1.5098,1.5098,162000000.0
2008-11-05 04:05:00,1.5098,1.51005,1.5097,1.5098,276100000.0
2008-11-05 04:06:00,1.5098,1.5098,1.5098,1.5098,408000000.0
2008-11-05 04:07:00,1.5098,1.5098,1.5098,1.5098,204000000.0
2008-11-05 04:08:00,1.5098,1.51015,1.50965,1.5097,300500000.0
2008-11-05 04:09:00,1.5098,1.5099,1.50925,1.5098,102300000.0
2008-11-05 04:10:00,1.5098,1.50995,1.5096,1.5097,77600000.0
2008-11-05 04:11:00,1.5097,1.50985,1.5096,1.50985,146100000.0
2008-11-05 04:12:00,1.5098,1.5099,1.5095,1.5096,106900000.0
2008-11-05 04:13:00,1.5096,1.5096,1.5096,1.5096,54000000.0
2008-11-05 04:14:00,1.5096,1.5104,1.5096,1.5102,168400000.0
2008-11-05 04:15:00,1.5103,1.5103,1.5092,1.51,218799999.0
2008-11-05 04:16:00,1.51025,1.51035,1.51005,1.51015,135400000.0
2008-11-05 04:17:00,1.51015,1.51025,1.5101,1.5102,118100000.0
2008-11-05 04:18:00,1.5102,1.51045,1.51,1.51,153899998.0
2008-11-05 04:19:00,1.51,1.5101,1.51,1.51,469899986.0
2008-11-05 04:20:00,1.51005,1.51005,1.5098,1.51,610600000.0
2008-11-05 04:21:00,1.5099,1.51,1.50975,1.50975,288000000.0
2008-11-05 04:22:00,1.5098,1.51,1.5093,1.5095,225000000.0
2008-11-05 04:23:00,1.5095,1.5095,1.50915,1.50945,94900000.0
2008-11-05 04:24:00,1.5094,1.5095,1.5094,1.5094,32000000.0
2008-11-05 04:25:00,1.5094,1.5097,1.5094,1.5097,67600000.0
2008-11-05 04:26:00,1.5096,1.50975,1.5095,1.5095,119400000.0
2008-11-05 04:27:00,1.50955,1.50955,1.5094,1.5094,316700000.0
2008-11-05 04:28:00,1.5094,1.5097,1.5094,1.5094,131200000.0
2008-11-05 04:29:00,1.50945,1.50985,1.5094,1.5096,132600000.0
2008-11-05 04:30:00,1.5097,1.50975,1.5096,1.50975,115900000.0
2008-11-05 04:31:00,1.5097,1.50995,1.5097,1.50995,25600000.0
2008-11-05 04:32:00,1.5097,1.51015,1.5097,1.51005,122800000.0
2008-11-05 04:33:00,1.5099,1.511,1.5099,1.5101,101000000.0
2008-11-05 04:34:00,1.5102,1.5103,1.5096,1.51,179300000.0
2008-11-05 04:35:00,1.51,1.51015,1.51,1.51,109900000.0
2008-11-05 04:36:00,1.51005,1.5103,1.5099,1.51,109300000.0
2008-11-05 04:37:00,1.51,1.5103,1.5099,1.5099,171300000.0
2008-11-05 04:38:00,1.51015,1.5106,1.51005,1.51045,193100000.0
2008-11-05 04:39:00,1.51045,1.51045,1.51035,1.5104,122900000.0
2008-11-05 04:40:00,1.51035,1.5104,1.51025,1.5104,31200000.0
2008-11-05 04:41:00,1.5104,1.5104,1.5104,1.5104,2000000.0
2008-11-05 04:42:00,1.5104,1.5112,1.51035,1.51105,192800000.0
2008-11-05 04:43:00,1.5112,1.51135,1.5106,1.511,191900000.0
2008-11-05 04:44:00,1.51085,1.511,1.5102,1.51025,165900000.0
2008-11-05 04:45:00,1.5101,1.51065,1.5101,1.51065,169100000.0
2008-11-05 04:46:00,1.5106,1.5107,1.5102,1.51045,133800000.0
2008-11-05 04:47:00,1.51055,1.51065,1.5095,1.50995,283400000.0
2008-11-05 04:48:00,1.5099,1.51045,1.5091,1.5102,287300000.0
2008-11-05 04:49:00,1.5102,1.51045,1.5101,1.5102,326000000.0
2008-11-05 04:50:00,1.5102,1.5102,1.5102,1.5102,132000000.0
2008-11-05 04:51:00,1.5102,1.5102,1.50985,1.50995,115500000.0
2008-11-05 04:52:00,1.50995,1.50995,1.5093,1.50945,117900000.0
2008-11-05 04:53:00,1.50945,1.50965,1.5083,1.509,228600000.0
2008-11-05 04:54:00,1.509,1.50945,1.5088,1.50945,138200000.0
2008-11-05 04:55:00,1.50945,1.50965,1.5088,1.50955,353499998.0
2008-11-05 04:56:00,1.50955,1.51,1.50955,1.50975,124800000.0
2008-11-05 04:57:00,1.50995,1.51,1.50975,1.50975,72000000.0
2008-11-05 04:58:00,1.5098,1.51,1.50975,1.51,254700000.0
2008-11-05 04:59:00,1.51,1.51,1.5093,1.50955,422300000.0
2008-11-05 05:00:00,1.50945,1.5096,1.5091,1.5093,100100000.0
2008-11-05 05:01:00,1.5093,1.5097,1.50925,1.5096,33900000.0
2008-11-05 05:02:00,1.5096,1.5096,1.50945,1.50945,22700000.0
2008-11-05 05:03:00,1.50935,1.50945,1.50935,1.50945,7500000.0
2008-11-05 05:04:00,1.50945,1.50975,1.5094,1.5094,49300000.0
2008-11-05 05:05:00,1.5095,1.5095,1.5095,1.5095,7200000.0
2008-11-05 05:06:00,1.5095,1.5098,1.5095,1.5098,27600000.0
2008-11-05 05:07:00,1.5098,1.5098,1.5098,1.5098,24000000.0
2008-11-05 05:08:00,1.5098,1.5098,1.5098,1.5098,50200000.0
2008-11-05 05:09:00,1.5098,1.5098,1.5098,1.5098,16800000.0
2008-11-05 05:10:00,1.5098,1.50995,1.50975,1.5098,73000000.0
2008-11-05 05:11:00,1.5098,1.5098,1.5098,1.5098,276000000.0
2008-11-05 05:12:00,1.5098,1.5098,1.5098,1.5098,84000000.0
2008-11-05 05:13:00,1.5098,1.50995,1.5098,1.5098,83800000.0
2008-11-05 05:14:00,1.5098,1.5098,1.5098,1.5098,91200000.0
2008-11-05 05:15:00,1.5098,1.5098,1.5098,1.5098,106200000.0
2008-11-05 05:16:00,1.5098,1.5098,1.5098,1.5098,57600000.0
2008-11-05 05:17:00,1.5098,1.5098,1.5098,1.5098,28800000.0
2008-11-05 05:18:00,1.5098,1.5098,1.5098,1.5098,21600000.0
2008-11-05 05:19:00,1.5098,1.5099,1.5098,1.5098,104400000.0
2008-11-05 05:20:00,1.5098,1.5098,1.5098,1.5098,31200000.0
2008-11-05 05:21:00,1.5098,1.5098,1.5098,1.5098,4800000.0
2008-11-05 05:22:00,1.50985,1.50985,1.5098,1.5098,13000000.0
2008-11-05 05:23:00,1.5098,1.5098,1.5098,1.5098,9600000.0
2008-11-05 05:24:00,1.5098,1.5098,1.5098,1.5098,2400000.0
2008-11-05 05:25:00,1.5098,1.5099,1.5098,1.5098,63400000.0
2008-11-05 05:26:00,1.5098,1.5098,1.5098,1.5098,4800000.0
2008-11-05 05:27:00,1.5098,1.5098,1.5098,1.5098,7200000.0
2008-11-05 05:28:00,1.5098,1.5098,1.5098,1.5098,4800000.0
2008-11-05 05:29:00,1.5098,1.5098,1.5098,1.5098,7200000.0
2008-11-05 05:30:00,1.50936,1.50951,1.50909,1.50938,30300000.0
2008-11-05 05:31:00,1.50953,1.50953,1.50914,1.5094,26400000.0
2008-11-05 05:32:00,1.50951,1.50951,1.5091,1.50928,78200000.0
2008-11-05 05:33:00,1.5094,1.50956,1.509,1.50941,88800000.0
2008-11-05 05:34:00,1.5098,1.5098,1.5098,1.5098,4800000.0
2008-11-05 05:35:00,1.5098,1.5098,1.5098,1.5098,4800000.0
2008-11-05 05:36:00,1.5098,1.5098,1.5098,1.5098,12300000.0
2008-11-05 05:37:00,1.50925,1.50955,1.50925,1.50932,10300000.0
2008-11-05 05:38:00,1.50908,1.5095,1.50908,1.50937,42800000.0
2008-11-05 05:39:00,1.5098,1.5098,1.5098,1.5098,7200000.0
2008-11-05 05:40:00,1.5098,1.5098,1.50925,1.5095,52200000.0
2008-11-05 05:41:00,1.50945,1.50949,1.50927,1.50945,154400000.0
2008-11-05 05:42:00,1.5094,1.50955,1.5094,1.5095,105200000.0
2008-11-05 05:43:00,1.50955,1.5096,1.50955,1.5096,5000000.0
2008-11-05 05:44:00,1.5096,1.5096,1.5095,1.5095,29700000.0
2008-11-05 05:45:00,1.50955,1.50955,1.5095,1.5095,7900000.0
2008-11-05 05:46:00,1.5095,1.5095,1.5095,1.5095,20700000.0
2008-11-05 05:47:00,1.5095,1.5095,1.5095,1.5095,27600000.0
2008-11-05 05:48:00,1.50917,1.50943,1.5091,1.50943,56200000.0
2008-11-05 05:49:00,1.5095,1.5095,1.5095,1.5095,19800000.0
2008-11-05 05:50:00,1.50945,1.50945,1.50925,1.50925,7200000.0
2008-11-05 05:51:00,1.50915,1.5093,1.50915,1.50925,10800000.0
2008-11-05 05:52:00,1.50925,1.5095,1.50925,1.5095,22700000.0
2008-11-05 05:53:00,1.5095,1.5095,1.5094,1.5094,16600000.0
2008-11-05 05:54:00,1.50945,1.5095,1.50945,1.5095,17000000.0
2008-11-05 05:55:00,1.50944,1.50947,1.50911,1.50939,391100000.0
2008-11-05 05:56:00,1.5095,1.5095,1.5095,1.5095,6500000.0
2008-11-05 05:57:00,1.5095,1.51005,1.5095,1.5097,164400000.0
2008-11-05 05:58:00,1.5097,1.5097,1.5097,1.5097,162000000.0
2008-11-05 05:59:00,1.5097,1.5097,1.5093,1.5095,45000000.0
2008-11-05 06:00:00,1.50965,1.51015,1.50955,1.5099,45900000.0
2008-11-05 06:01:00,1.5096,1.5096,1.5095,1.5095,2600000.0
2008-11-05 06:02:00,1.50938,1.50951,1.50907,1.50928,125700000.0
2008-11-05 06:03:00,1.50965,1.5099,1.50965,1.5097,30400000.0
2008-11-05 06:04:00,1.50955,1.50985,1.5095,1.5096,122500000.0
2008-11-05 06:05:00,1.5096,1.5099,1.5096,1.5097,137800000.0
2008-11-05 06:06:00,1.5097,1.5097,1.5097,1.5097,196600000.0
2008-11-05 06:07:00,1.5097,1.5097,1.5093,1.5095,46500000.0
2008-11-05 06:08:00,1.5095,1.5095,1.5092,1.5095,46500000.0
2008-11-05 06:09:00,1.5095,1.5096,1.5078,1.508,139100000.0
2008-11-05 06:10:00,1.508,1.50805,1.5079,1.508,123500000.0
2008-11-05 06:11:00,1.508,1.508,1.50775,1.508,43300000.0
2008-11-05 06:12:00,1.508,1.5084,1.5061,1.5061,417400000.0
2008-11-05 06:13:00,1.50645,1.5078,1.5062,1.50775,215700000.0
2008-11-05 06:14:00,1.5078,1.50785,1.50755,1.5077,60600000.0
2008-11-05 06:15:00,1.5077,1.5077,1.50665,1.507,182000000.0
2008-11-05 06:16:00,1.507,1.5073,1.5069,1.507,115700000.0
2008-11-05 06:17:00,1.507,1.507,1.5048,1.5052,423900000.0
2008-11-05 06:18:00,1.5052,1.5067,1.5051,1.5066,484800000.0
2008-11-05 06:19:00,1.5067,1.50685,1.50525,1.5056,870099999.0
2008-11-05 06:20:00,1.50555,1.5057,1.5054,1.5054,69000000.0
2008-11-05 06:21:00,1.5055,1.5065,1.5055,1.5065,267400000.0
2008-11-05 06:22:00,1.5065,1.5065,1.5049,1.505,232600000.0
2008-11-05 06:23:00,1.505,1.50555,1.505,1.5051,136300000.0
2008-11-05 06:24:00,1.5051,1.506,1.50505,1.506,72900000.0
2008-11-05 06:25:00,1.506,1.50625,1.506,1.5062,195900000.0
2008-11-05 06:26:00,1.50625,1.5063,1.5059,1.5062,180300000.0
2008-11-05 06:27:00,1.50635,1.5067,1.5061,1.5061,270000000.0
2008-11-05 06:28:00,1.5061,1.5061,1.5054,1.5055,113200000.0
2008-11-05 06:29:00,1.5055,1.50625,1.5055,1.5055,204300000.0
2008-11-05 06:30:00,1.5055,1.5061,1.5055,1.5055,159100000.0
2008-11-05 06:31:00,1.5055,1.5057,1.505,1.5054,129900000.0
2008-11-05 06:32:00,1.50545,1.50545,1.505,1.50515,174900000.0
2008-11-05 06:33:00,1.5051,1.50535,1.5051,1.5051,87000000.0
2008-11-05 06:34:00,1.5052,1.5052,1.5051,1.50515,97100000.0
2008-11-05 06:35:00,1.5052,1.5052,1.505,1.505,56400000.0
2008-11-05 06:36:00,1.505,1.5051,1.5037,1.50385,256000000.0
2008-11-05 06:37:00,1.5038,1.5039,1.5027,1.5031,391300000.0
2008-11-05 06:38:00,1.50325,1.5042,1.50295,1.5035,403400000.0
2008-11-05 06:39:00,1.50345,1.50425,1.5034,1.50415,364800000.0
2008-11-05 06:40:00,1.5042,1.5044,1.5036,1.50425,382500001.0
2008-11-05 06:41:00,1.50425,1.5071,1.5042,1.5065,314200000.0
2008-11-05 06:42:00,1.5065,1.5065,1.5056,1.5056,200000000.0
2008-11-05 06:43:00,1.5056,1.50675,1.5056,1.50615,550300000.0
2008-11-05 06:44:00,1.50615,1.5068,1.50585,1.50615,246000000.0
2008-11-05 06:45:00,1.5061,1.5061,1.5046,1.50475,233900000.0
2008-11-05 06:46:00,1.50465,1.5062,1.50465,1.50575,391200000.0
2008-11-05 06:47:00,1.50575,1.50625,1.5051,1.5058,253200000.0
2008-11-05 06:48:00,1.50585,1.50665,1.50535,1.50545,267600000.0
2008-11-05 06:49:00,1.5056,1.5063,1.50555,1.5062,224400000.0
2008-11-05 06:50:00,1.50615,1.50695,1.5059,1.5067,367200000.0
2008-11-05 06:51:00,1.50675,1.50685,1.5063,1.5066,187200000.0
2008-11-05 06:52:00,1.50655,1.5066,1.50535,1.50535,188900000.0
2008-11-05 06:53:00,1.5054,1.50595,1.5054,1.50585,125200000.0
2008-11-05 06:54:00,1.50575,1.50585,1.50465,1.50465,65400000.0
2008-11-05 06:55:00,1.5047,1.5051,1.5046,1.50485,135200000.0
2008-11-05 06:56:00,1.505,1.50535,1.5047,1.50535,204000000.0
2008-11-05 06:57:00,1.5051,1.5054,1.50505,1.5054,74400000.0
2008-11-05 06:58:00,1.50545,1.5058,1.5047,1.5048,104400000.0
2008-11-05 06:59:00,1.50475,1.50515,1.50475,1.505,79200000.0
2008-11-05 07:00:00,1.505,1.5051,1.5047,1.5049,110400000.0
2008-11-05 07:01:00,1.50465,1.5048,1.50375,1.5042,92500000.0
2008-11-05 07:02:00,1.50435,1.5045,1.503,1.503,394900001.0
2008-11-05 07:03:00,1.503,1.50345,1.503,1.50325,156000000.0
2008-11-05 07:04:00,1.5032,1.50355,1.5026,1.5031,255900000.0
2008-11-05 07:05:00,1.50315,1.5036,1.5031,1.5033,231700000.0
2008-11-05 07:06:00,1.50345,1.50345,1.503,1.50305,310800001.0
2008-11-05 07:07:00,1.503,1.5033,1.503,1.5031,364800000.0
2008-11-05 07:08:00,1.50315,1.50385,1.50305,1.5032,268800000.0
2008-11-05 07:09:00,1.50335,1.5037,1.50315,1.5032,151200000.0
2008-11-05 07:10:00,1.5032,1.5032,1.503,1.503,527999998.0
2008-11-05 07:11:00,1.503,1.50305,1.503,1.503,508799990.0
2008-11-05 07:12:00,1.50305,1.50385,1.50305,1.50375,213600000.0
2008-11-05 07:13:00,1.5038,1.5039,1.5034,1.5034,66000000.0
2008-11-05 07:14:00,1.50355,1.50355,1.50325,1.5033,19200000.0
2008-11-05 07:15:00,1.50315,1.50345,1.5026,1.5031,413100000.0
2008-11-05 07:16:00,1.50295,1.50325,1.50245,1.5027,202900000.0
2008-11-05 07:17:00,1.5027,1.50305,1.5026,1.5026,90700000.0
2008-11-05 07:18:00,1.5027,1.5027,1.5027,1.5027,12400000.0
2008-11-05 07:19:00,1.5028,1.5036,1.5027,1.50335,155300000.0
2008-11-05 07:20:00,1.5033,1.5038,1.503,1.5036,263100000.0
2008-11-05 07:21:00,1.5035,1.5036,1.50315,1.50345,298800000.0
2008-11-05 07:22:00,1.5035,1.5038,1.50335,1.5038,215800000.0
2008-11-05 07:23:00,1.5039,1.5039,1.5038,1.5039,13700000.0
2008-11-05 07:24:00,1.5036,1.50365,1.50335,1.5036,274000000.0
2008-11-05 07:25:00,1.50365,1.50365,1.5034,1.5035,244300000.0
2008-11-05 07:26:00,1.5035,1.5037,1.50345,1.50355,166400000.0
2008-11-05 07:27:00,1.5036,1.5043,1.50325,1.5041,266500000.0
2008-11-05 07:28:00,1.5041,1.5041,1.5035,1.5038,140900000.0
2008-11-05 07:29:00,1.5038,1.5039,1.50355,1.50355,84000000.0
2008-11-05 07:30:00,1.5037,1.50375,1.5036,1.50365,63200000.0
2008-11-05 07:31:00,1.50365,1.50365,1.5036,1.5036,49200000.0
2008-11-05 07:32:00,1.5036,1.5037,1.50315,1.5032,154500000.0
2008-11-05 07:33:00,1.5033,1.5036,1.5033,1.5033,72800000.0
2008-11-05 07:34:00,1.5034,1.5035,1.5032,1.50325,82900000.0
2008-11-05 07:35:00,1.5032,1.50415,1.50315,1.50405,297200000.0
2008-11-05 07:36:00,1.50415,1.5044,1.50405,1.5044,27800000.0
2008-11-05 07:37:00,1.5044,1.5047,1.5036,1.50465,97100000.0
2008-11-05 07:38:00,1.5046,1.505,1.5045,1.5046,223900000.0
2008-11-05 07:39:00,1.50435,1.50455,1.504,1.504,314900000.0
2008-11-05 07:40:00,1.504,1.5049,1.504,1.5049,363899998.0
2008-11-05 07:41:00,1.5049,1.50535,1.5048,1.505,126600000.0
2008-11-05 07:42:00,1.505,1.5052,1.505,1.505,317999998.0
2008-11-05 07:43:00,1.505,1.50525,1.505,1.505,157700000.0
2008-11-05 07:44:00,1.505,1.50505,1.50415,1.50495,230600000.0
2008-11-05 07:45:00,1.5049,1.5053,1.50345,1.5042,277000000.0
2008-11-05 07:46:00,1.50435,1.50485,1.50355,1.5044,339900000.0
2008-11-05 07:47:00,1.5044,1.50485,1.50365,1.50455,351800000.0
2008-11-05 07:48:00,1.50455,1.5052,1.50425,1.5049,232500000.0
2008-11-05 07:49:00,1.505,1.5056,1.5049,1.50505,339000000.0
2008-11-05 07:50:00,1.505,1.50575,1.5043,1.5046,286200000.0
2008-11-05 07:51:00,1.5046,1.5046,1.5035,1.50395,193800000.0
2008-11-05 07:52:00,1.5039,1.50405,1.5036,1.5036,418100003.0
2008-11-05 07:53:00,1.5036,1.50435,1.50275,1.50325,592200000.0
2008-11-05 07:54:00,1.5033,1.5037,1.5032,1.5037,170000000.0
2008-11-05 07:55:00,1.50355,1.5041,1.50345,1.50405,148800000.0
2008-11-05 07:56:00,1.5041,1.50465,1.5039,1.5044,248100000.0
2008-11-05 07:57:00,1.5044,1.5044,1.504,1.5041,195000000.0
2008-11-05 07:58:00,1.50405,1.5042,1.504,1.50415,64000000.0
2008-11-05 07:59:00,1.50415,1.5047,1.5041,1.50445,100800000.0
2008-11-05 08:00:00,1.5046,1.50465,1.5043,1.50455,186000000.0
2008-11-05 08:01:00,1.5047,1.5054,1.5045,1.50515,273800000.0
2008-11-05 08:02:00,1.5052,1.5053,1.5051,1.5052,83400000.0
2008-11-05 08:03:00,1.5052,1.5058,1.50505,1.50555,263300000.0
2008-11-05 08:04:00,1.50565,1.50625,1.50565,1.50605,349100000.0
2008-11-05 08:05:00,1.50605,1.5061,1.5051,1.50515,399200000.0
2008-11-05 08:06:00,1.5051,1.5053,1.5043,1.50495,177100000.0
2008-11-05 08:07:00,1.505,1.5054,1.505,1.5051,68600000.0
2008-11-05 08:08:00,1.5051,1.50515,1.5051,1.5051,66300000.0
2008-11-05 08:09:00,1.50525,1.50525,1.5051,1.5051,48700000.0
2008-11-05 08:10:00,1.5051,1.5051,1.50445,1.5046,201600000.0
2008-11-05 08:11:00,1.5046,1.50465,1.5046,1.5046,318000000.0
2008-11-05 08:12:00,1.5046,1.5048,1.50405,1.50455,113200000.0
2008-11-05 08:13:00,1.5045,1.5047,1.5043,1.5044,60000000.0
2008-11-05 08:14:00,1.50445,1.5048,1.5044,1.50445,119600000.0
2008-11-05 08:15:00,1.50445,1.5047,1.50445,1.5046,28100000.0
2008-11-05 08:16:00,1.5047,1.5048,1.5047,1.5047,140400000.0
2008-11-05 08:17:00,1.5047,1.50475,1.50435,1.50445,137200000.0
2008-11-05 08:18:00,1.5045,1.50475,1.50445,1.50445,13800000.0
2008-11-05 08:19:00,1.5046,1.5048,1.5044,1.5044,32700000.0
2008-11-05 08:20:00,1.5045,1.5045,1.5035,1.5037,135200000.0
2008-11-05 08:21:00,1.5038,1.5049,1.50295,1.5036,515100000.0
2008-11-05 08:22:00,1.5035,1.50375,1.5035,1.5035,211900000.0
2008-11-05 08:23:00,1.5035,1.5058,1.5035,1.50505,340599999.0
2008-11-05 08:24:00,1.5051,1.50535,1.5051,1.5053,190800000.0
2008-11-05 08:25:00,1.50525,1.50525,1.5051,1.5051,230700000.0
2008-11-05 08:26:00,1.50515,1.5055,1.5049,1.5052,116000000.0
2008-11-05 08:27:00,1.5052,1.5052,1.5051,1.5051,77000000.0
2008-11-05 08:28:00,1.50525,1.50565,1.50525,1.50545,145200000.0
2008-11-05 08:29:00,1.5054,1.5057,1.5052,1.50555,265000000.0
2008-11-05 08:30:00,1.5055,1.50565,1.505,1.505,368500002.0
2008-11-05 08:31:00,1.505,1.505,1.5049,1.505,834200014.0
2008-11-05 08:32:00,1.505,1.50525,1.50495,1.505,149900000.0
2008-11-05 08:33:00,1.50515,1.5053,1.505,1.505,185400001.0
2008-11-05 08:34:00,1.505,1.505,1.5044,1.505,149800000.0
2008-11-05 08:35:00,1.50495,1.5051,1.50335,1.505,724199999.0
2008-11-05 08:36:00,1.50505,1.50525,1.50345,1.50425,222200002.0
2008-11-05 08:37:00,1.50435,1.5047,1.50415,1.50455,177300000.0
2008-11-05 08:38:00,1.50465,1.50515,1.50465,1.50515,115200000.0
2008-11-05 08:39:00,1.50515,1.50595,1.50515,1.50595,339600000.0
2008-11-05 08:40:00,1.5061,1.5062,1.5055,1.50585,351900000.0
2008-11-05 08:41:00,1.5058,1.5065,1.5054,1.5064,143200000.0
2008-11-05 08:42:00,1.50625,1.50625,1.5061,1.5061,195900000.0
2008-11-05 08:43:00,1.5061,1.50625,1.5061,1.5061,220800000.0
2008-11-05 08:44:00,1.50615,1.50615,1.5061,1.5061,131100000.0
2008-11-05 08:45:00,1.5061,1.50625,1.5061,1.5061,138600000.0
2008-11-05 08:46:00,1.5061,1.5062,1.5061,1.5061,190500000.0
2008-11-05 08:47:00,1.5061,1.50615,1.5061,1.5061,237900000.0
2008-11-05 08:48:00,1.5061,1.5061,1.50565,1.5057,111600000.0
2008-11-05 08:49:00,1.50575,1.5058,1.5055,1.5057,192000000.0
2008-11-05 08:50:00,1.50565,1.5058,1.5051,1.5053,159600000.0
2008-11-05 08:51:00,1.5053,1.5054,1.50485,1.50485,69900000.0
2008-11-05 08:52:00,1.505,1.5059,1.505,1.5059,62400000.0
2008-11-05 08:53:00,1.5059,1.5059,1.5059,1.5059,5600000.0
2008-11-05 08:54:00,1.5059,1.5059,1.5055,1.5055,27200000.0
2008-11-05 08:55:00,1.50555,1.5057,1.50555,1.5056,91200000.0
2008-11-05 08:56:00,1.5056,1.5057,1.5056,1.5056,52800000.0
2008-11-05 08:57:00,1.5055,1.50565,1.5054,1.50545,136800000.0
2008-11-05 08:58:00,1.50545,1.50555,1.50485,1.50525,332000000.0
2008-11-05 08:59:00,1.50535,1.50555,1.505,1.5051,277100000.0
2008-11-05 09:00:00,1.50525,1.50525,1.5049,1.5049,273100000.0
2008-11-05 09:01:00,1.5049,1.50505,1.50425,1.5046,457500000.0
2008-11-05 09:02:00,1.5046,1.5046,1.50325,1.5033,603699989.0
2008-11-05 09:03:00,1.5033,1.50425,1.5033,1.50385,364600000.0
2008-11-05 09:04:00,1.50385,1.5064,1.50385,1.50625,539600000.0
2008-11-05 09:05:00,1.50625,1.5067,1.50395,1.50405,599299999.0
2008-11-05 09:06:00,1.50405,1.5042,1.5034,1.5036,353000000.0
2008-11-05 09:07:00,1.50355,1.504,1.5035,1.50385,247700000.0
2008-11-05 09:08:00,1.50385,1.5044,1.50375,1.5041,509200000.0
2008-11-05 09:09:00,1.5041,1.5042,1.50365,1.5039,563899999.0
2008-11-05 09:10:00,1.50395,1.5044,1.50375,1.50375,507800000.0
2008-11-05 09:11:00,1.5038,1.504,1.5037,1.50395,167100000.0
2008-11-05 09:12:00,1.50395,1.50395,1.50315,1.5035,301300000.0
2008-11-05 09:13:00,1.5035,1.50365,1.50325,1.5035,368600000.0
2008-11-05 09:14:00,1.5035,1.50355,1.5034,1.5035,97000000.0
2008-11-05 09:15:00,1.5035,1.5035,1.50295,1.50325,549400000.0
2008-11-05 09:16:00,1.5032,1.50335,1.5029,1.50305,655500000.0
2008-11-05 09:17:00,1.503,1.5032,1.50285,1.503,503200000.0
2008-11-05 09:18:00,1.503,1.50335,1.5028,1.503,560600000.0
2008-11-05 09:19:00,1.503,1.5033,1.5028,1.50285,486800000.0
2008-11-05 09:20:00,1.50285,1.5029,1.5025,1.5029,536200005.0
2008-11-05 09:21:00,1.5029,1.5032,1.50265,1.5031,896899996.0
2008-11-05 09:22:00,1.5031,1.5041,1.50295,1.5038,669700000.0
2008-11-05 09:23:00,1.5037,1.50425,1.5035,1.50425,626599999.0
2008-11-05 09:24:00,1.50425,1.5043,1.50395,1.5041,66500000.0
2008-11-05 09:25:00,1.5041,1.5045,1.5041,1.5045,250800000.0
2008-11-05 09:26:00,1.5045,1.5045,1.5041,1.50415,430000000.0
2008-11-05 09:27:00,1.5041,1.50445,1.504,1.50445,208700000.0
2008-11-05 09:28:00,1.5045,1.5046,1.50425,1.50435,261800000.0
2008-11-05 09:29:00,1.50435,1.50505,1.5043,1.505,390600000.0
2008-11-05 09:30:00,1.505,1.50635,1.505,1.50615,629400000.0
2008-11-05 09:31:00,1.5062,1.50625,1.50495,1.5052,474500000.0
2008-11-05 09:32:00,1.5052,1.5057,1.50485,1.50515,517500000.0
2008-11-05 09:33:00,1.5052,1.50605,1.50515,1.50605,442900000.0
2008-11-05 09:34:00,1.50595,1.50605,1.5049,1.50545,462100000.0
2008-11-05 09:35:00,1.5055,1.506,1.5054,1.5056,363400000.0
2008-11-05 09:36:00,1.50555,1.5071,1.5055,1.5071,418000000.0
2008-11-05 09:37:00,1.50705,1.5072,1.5067,1.5069,523400000.0
2008-11-05 09:38:00,1.50685,1.50685,1.5048,1.5049,649300001.0
2008-11-05 09:39:00,1.5049,1.505,1.50405,1.5045,402600000.0
2008-11-05 09:40:00,1.5045,1.50455,1.50415,1.5045,294500000.0
2008-11-05 09:41:00,1.50455,1.5047,1.50375,1.50385,234900000.0
2008-11-05 09:42:00,1.5038,1.5041,1.50345,1.50395,314200000.0
2008-11-05 09:43:00,1.5039,1.5039,1.5031,1.50385,286800000.0
2008-11-05 09:44:00,1.50385,1.50395,1.50305,1.50315,606499999.0
2008-11-05 09:45:00,1.50315,1.5035,1.5031,1.50335,436800000.0
2008-11-05 09:46:00,1.50335,1.50345,1.5029,1.50325,559400000.0
2008-11-05 09:47:00,1.5033,1.5033,1.5029,1.503,376500000.0
2008-11-05 09:48:00,1.503,1.5033,1.50285,1.50295,129600000.0
2008-11-05 09:49:00,1.50295,1.5031,1.50285,1.503,298100000.0
2008-11-05 09:50:00,1.503,1.503,1.5028,1.5029,91200000.0
2008-11-05 09:51:00,1.503,1.50335,1.5029,1.5033,231400000.0
2008-11-05 09:52:00,1.5032,1.50365,1.5022,1.5025,300300000.0
2008-11-05 09:53:00,1.5025,1.50265,1.50195,1.5025,445700000.0
2008-11-05 09:54:00,1.5025,1.50295,1.50205,1.5025,628699999.0
2008-11-05 09:55:00,1.5026,1.5031,1.5025,1.50305,263900000.0
2008-11-05 09:56:00,1.50305,1.5031,1.50215,1.5026,276800001.0
2008-11-05 09:57:00,1.5026,1.5029,1.5023,1.5023,283600000.0
2008-11-05 09:58:00,1.5023,1.5029,1.5023,1.5029,59800000.0
2008-11-05 09:59:00,1.5028,1.50305,1.50185,1.5023,500000000.0
2008-11-05 10:00:00,1.50225,1.5023,1.501,1.5014,831099999.0
2008-11-05 10:01:00,1.5014,1.50215,1.50115,1.50215,798900001.0
2008-11-05 10:02:00,1.50215,1.5026,1.50185,1.5023,489200000.0
2008-11-05 10:03:00,1.5023,1.5032,1.5023,1.50315,247900000.0
2008-11-05 10:04:00,1.50315,1.5033,1.50315,1.5033,87300000.0
2008-11-05 10:05:00,1.5033,1.5033,1.5031,1.50315,140800000.0
2008-11-05 10:06:00,1.5031,1.5031,1.50235,1.5024,317500000.0
2008-11-05 10:07:00,1.5024,1.5028,1.5011,1.50115,300600000.0
2008-11-05 10:08:00,1.50125,1.5018,1.5012,1.50175,423700000.0
2008-11-05 10:09:00,1.50175,1.50185,1.5004,1.5008,519099999.0
2008-11-05 10:10:00,1.5008,1.50115,1.4996,1.5,465300000.0
2008-11-05 10:11:00,1.5,1.50005,1.49885,1.4991,662650001.0
2008-11-05 10:12:00,1.4992,1.4995,1.4991,1.49935,611000000.0
2008-11-05 10:13:00,1.49935,1.4995,1.49895,1.49915,645800000.0
2008-11-05 10:14:00,1.49915,1.49935,1.49885,1.4989,554099999.0
2008-11-05 10:15:00,1.49895,1.4995,1.49825,1.49825,368900000.0
2008-11-05 10:16:00,1.49825,1.49825,1.49535,1.4965,448499994.0
2008-11-05 10:17:00,1.4965,1.49745,1.4965,1.4972,354399999.0
2008-11-05 10:18:00,1.4973,1.49745,1.49715,1.49725,280100000.0
2008-11-05 10:19:00,1.49725,1.498,1.49725,1.4978,449500000.0
2008-11-05 10:20:00,1.4978,1.49795,1.4977,1.49785,183400000.0
2008-11-05 10:21:00,1.49785,1.4987,1.4978,1.4987,257600000.0
2008-11-05 10:22:00,1.4987,1.4987,1.4984,1.49855,318899996.0
2008-11-05 10:23:00,1.49855,1.49855,1.49815,1.49845,276600000.0
2008-11-05 10:24:00,1.49845,1.49845,1.4979,1.498,165200000.0
2008-11-05 10:25:00,1.498,1.498,1.49735,1.49745,469700000.0
2008-11-05 10:26:00,1.4974,1.49765,1.49645,1.4965,271700000.0
2008-11-05 10:27:00,1.4965,1.4975,1.49645,1.49745,250900000.0
2008-11-05 10:28:00,1.49755,1.498,1.4971,1.4972,510100000.0
2008-11-05 10:29:00,1.4972,1.49745,1.4969,1.49715,401900001.0
2008-11-05 10:30:00,1.49715,1.49775,1.49715,1.49755,265700000.0
2008-11-05 10:31:00,1.49755,1.4978,1.4975,1.4978,206400000.0
2008-11-05 10:32:00,1.4977,1.4986,1.49745,1.4986,156100000.0
2008-11-05 10:33:00,1.49845,1.4993,1.49845,1.4993,226200000.0
2008-11-05 10:34:00,1.4993,1.49975,1.4991,1.4993,458800000.0
2008-11-05 10:35:00,1.4992,1.4993,1.4991,1.4992,134700000.0
2008-11-05 10:36:00,1.4991,1.4993,1.49865,1.49875,140700000.0
2008-11-05 10:37:00,1.49875,1.4991,1.49875,1.4991,138100000.0
2008-11-05 10:38:00,1.49905,1.49935,1.499,1.49915,300400000.0
2008-11-05 10:39:00,1.4991,1.4992,1.4989,1.499,285500000.0
2008-11-05 10:40:00,1.499,1.4993,1.4986,1.4992,470500000.0
2008-11-05 10:41:00,1.4992,1.4996,1.4989,1.49925,437500000.0
2008-11-05 10:42:00,1.4992,1.4994,1.49915,1.49915,280800000.0
2008-11-05 10:43:00,1.49915,1.4994,1.4991,1.4992,166300000.0
2008-11-05 10:44:00,1.4992,1.4997,1.49915,1.4996,193000000.0
2008-11-05 10:45:00,1.49955,1.4996,1.4994,1.49955,210600000.0
2008-11-05 10:46:00,1.49955,1.5003,1.49955,1.50025,251000000.0
2008-11-05 10:47:00,1.50025,1.50075,1.50015,1.50045,404400000.0
2008-11-05 10:48:00,1.50045,1.5007,1.5003,1.5004,272300000.0
2008-11-05 10:49:00,1.5004,1.50075,1.50035,1.50065,177900000.0
2008-11-05 10:50:00,1.50065,1.5009,1.5004,1.50075,211300000.0
2008-11-05 10:51:00,1.5005,1.5008,1.50045,1.50065,338300000.0
2008-11-05 10:52:00,1.5007,1.5008,1.50055,1.50055,145900000.0
2008-11-05 10:53:00,1.50055,1.5007,1.50045,1.5005,129600000.0
2008-11-05 10:54:00,1.5005,1.50075,1.5004,1.5004,434900000.0
2008-11-05 10:55:00,1.50045,1.5006,1.5004,1.5005,105300000.0
2008-11-05 10:56:00,1.5005,1.5007,1.5,1.5006,217000000.0
2008-11-05 10:57:00,1.5005,1.5009,1.50035,1.5006,306500000.0
2008-11-05 10:58:00,1.5006,1.5008,1.50045,1.50075,199200000.0
2008-11-05 10:59:00,1.5008,1.50135,1.5008,1.5011,218000000.0
2008-11-05 11:00:00,1.50115,1.50155,1.5011,1.5014,127600000.0
2008-11-05 11:01:00,1.5014,1.5015,1.50105,1.50125,321500000.0
2008-11-05 11:02:00,1.50115,1.50125,1.50095,1.50125,499900000.0
2008-11-05 11:03:00,1.5013,1.5017,1.5012,1.50155,295100000.0
2008-11-05 11:04:00,1.50145,1.5019,1.5014,1.5019,241200000.0
2008-11-05 11:05:00,1.5019,1.5022,1.5013,1.5016,294600000.0
2008-11-05 11:06:00,1.50155,1.50165,1.50095,1.5013,197700000.0
2008-11-05 11:07:00,1.5013,1.50135,1.50055,1.50065,216600000.0
2008-11-05 11:08:00,1.5008,1.5014,1.5007,1.5011,175700000.0
2008-11-05 11:09:00,1.5012,1.5014,1.50095,1.501,162700000.0
2008-11-05 11:10:00,1.5011,1.50115,1.5007,1.5007,90500000.0
2008-11-05 11:11:00,1.5007,1.5008,1.5003,1.50045,94100000.0
2008-11-05 11:12:00,1.50045,1.5006,1.50025,1.5003,191400000.0
2008-11-05 11:13:00,1.5003,1.5008,1.5003,1.50035,360700000.0
2008-11-05 11:14:00,1.5004,1.5013,1.5004,1.50115,243100000.0
2008-11-05 11:15:00,1.5013,1.5013,1.5006,1.50065,218700000.0
2008-11-05 11:16:00,1.5008,1.5008,1.5007,1.5007,141100000.0
2008-11-05 11:17:00,1.5007,1.5012,1.5007,1.5008,376300000.0
2008-11-05 11:18:00,1.5008,1.5011,1.50075,1.50105,249900000.0
2008-11-05 11:19:00,1.50105,1.50125,1.50085,1.501,144500000.0
2008-11-05 11:20:00,1.501,1.5012,1.501,1.5011,90000000.0
2008-11-05 11:21:00,1.5011,1.5011,1.5008,1.5008,52400000.0
2008-11-05 11:22:00,1.5009,1.5009,1.50025,1.5004,67700000.0
2008-11-05 11:23:00,1.5004,1.50045,1.50015,1.50035,75000000.0
2008-11-05 11:24:00,1.50035,1.5006,1.5002,1.50025,191400000.0
2008-11-05 11:25:00,1.50025,1.5004,1.49995,1.50015,134500000.0
2008-11-05 11:26:00,1.50015,1.50065,1.50015,1.50055,152500000.0
2008-11-05 11:27:00,1.50055,1.5007,1.50025,1.5005,80100000.0
2008-11-05 11:28:00,1.50055,1.5007,1.50055,1.5006,85200000.0
2008-11-05 11:29:00,1.5006,1.5006,1.50025,1.5003,55900000.0
2008-11-05 11:30:00,1.50035,1.5006,1.5002,1.5002,206000000.0
2008-11-05 11:31:00,1.5002,1.50065,1.5001,1.50045,188100000.0
2008-11-05 11:32:00,1.5005,1.5005,1.5,1.50015,210500000.0
2008-11-05 11:33:00,1.50015,1.5003,1.49995,1.5001,521700000.0
2008-11-05 11:34:00,1.5001,1.5003,1.5,1.5003,138500000.0
2008-11-05 11:35:00,1.5004,1.5004,1.50005,1.5002,103800000.0
2008-11-05 11:36:00,1.5002,1.5003,1.50005,1.5001,62300000.0
2008-11-05 11:37:00,1.50005,1.50025,1.49995,1.50025,154500000.0
2008-11-05 11:38:00,1.50025,1.50025,1.49895,1.4992,137700000.0
2008-11-05 11:39:00,1.4992,1.4996,1.4992,1.4995,233100000.0
2008-11-05 11:40:00,1.4995,1.4995,1.4989,1.4989,103600000.0
2008-11-05 11:41:00,1.49895,1.49915,1.49885,1.4989,151400000.0
2008-11-05 11:42:00,1.4989,1.4993,1.4988,1.4989,218400000.0
2008-11-05 11:43:00,1.4989,1.499,1.4988,1.499,118800000.0
2008-11-05 11:44:00,1.4989,1.499,1.4989,1.49895,89300000.0
2008-11-05 11:45:00,1.49905,1.49905,1.4985,1.4985,148700000.0
2008-11-05 11:46:00,1.49855,1.49855,1.4981,1.49815,318000000.0
2008-11-05 11:47:00,1.49815,1.49825,1.49805,1.49815,94300000.0
2008-11-05 11:48:00,1.49815,1.4984,1.4981,1.49835,124100000.0
2008-11-05 11:49:00,1.49835,1.4984,1.498,1.49815,180700000.0
2008-11-05 11:50:00,1.49815,1.49815,1.4975,1.4978,279500000.0
2008-11-05 11:51:00,1.49775,1.49805,1.4976,1.49765,186400000.0
2008-11-05 11:52:00,1.49765,1.4977,1.4971,1.4972,352100000.0
2008-11-05 11:53:00,1.4972,1.49725,1.4968,1.4969,137700000.0
2008-11-05 11:54:00,1.49695,1.49715,1.4969,1.4969,111000000.0
2008-11-05 11:55:00,1.4971,1.49755,1.4971,1.49755,171200000.0
2008-11-05 11:56:00,1.49755,1.49755,1.497,1.4972,269500000.0
2008-11-05 11:57:00,1.4972,1.49725,1.49685,1.4971,486500000.0
2008-11-05 11:58:00,1.49715,1.4974,1.4971,1.4974,361800000.0
2008-11-05 11:59:00,1.4974,1.4979,1.49725,1.49755,329300000.0
2008-11-05 12:00:00,1.4975,1.4988,1.49735,1.4987,295200000.0
2008-11-05 12:01:00,1.4987,1.4991,1.4987,1.4988,121200000.0
2008-11-05 12:02:00,1.4988,1.4996,1.4987,1.4996,83600000.0
2008-11-05 12:03:00,1.4996,1.4996,1.4991,1.4992,322800000.0
2008-11-05 12:04:00,1.4992,1.4993,1.49905,1.4992,113900000.0
2008-11-05 12:05:00,1.4992,1.4995,1.4992,1.4995,31000000.0
2008-11-05 12:06:00,1.4995,1.4999,1.4995,1.49965,77000000.0
2008-11-05 12:07:00,1.4997,1.4997,1.4994,1.49955,101900000.0
2008-11-05 12:08:00,1.49955,1.4996,1.4995,1.4995,64300000.0
2008-11-05 12:09:00,1.4994,1.4994,1.4992,1.4992,90000000.0
2008-11-05 12:10:00,1.4992,1.4992,1.49865,1.49865,172800000.0
2008-11-05 12:11:00,1.49865,1.499,1.49855,1.4986,82200000.0
2008-11-05 12:12:00,1.4986,1.4991,1.4986,1.49875,216000000.0
2008-11-05 12:13:00,1.4988,1.49885,1.49865,1.49885,462300000.0
2008-11-05 12:14:00,1.49895,1.499,1.49875,1.4989,150800000.0
2008-11-05 12:15:00,1.4988,1.49905,1.4986,1.499,133900000.0
2008-11-05 12:16:00,1.499,1.4993,1.499,1.4992,111100000.0
2008-11-05 12:17:00,1.4992,1.49925,1.499,1.49925,122900000.0
2008-11-05 12:18:00,1.49925,1.4993,1.49905,1.4991,71800000.0
2008-11-05 12:19:00,1.4991,1.4992,1.49885,1.49915,260800000.0
2008-11-05 12:20:00,1.4991,1.4992,1.49875,1.49915,264100000.0
2008-11-05 12:21:00,1.4991,1.4992,1.49905,1.4991,104600000.0
2008-11-05 12:22:00,1.4991,1.49925,1.4991,1.49915,293200000.0
2008-11-05 12:23:00,1.4991,1.49925,1.4991,1.4991,78100000.0
2008-11-05 12:24:00,1.4991,1.4997,1.499,1.4997,212300000.0
2008-11-05 12:25:00,1.4997,1.50065,1.4997,1.5003,637799999.0
2008-11-05 12:26:00,1.50035,1.50055,1.5001,1.5001,497200000.0
2008-11-05 12:27:00,1.5001,1.5011,1.5001,1.50085,355600000.0
2008-11-05 12:28:00,1.50085,1.5012,1.5007,1.5012,264200000.0
2008-11-05 12:29:00,1.5011,1.5011,1.5005,1.5005,636600000.0
2008-11-05 12:30:00,1.5005,1.50085,1.5004,1.5006,596100000.0
2008-11-05 12:31:00,1.5006,1.5007,1.50025,1.5006,131000000.0
2008-11-05 12:32:00,1.5006,1.5008,1.5006,1.5008,63700000.0
2008-11-05 12:33:00,1.5008,1.50115,1.50065,1.50095,325700000.0
2008-11-05 12:34:00,1.50095,1.50135,1.5009,1.5011,276100000.0
2008-11-05 12:35:00,1.5011,1.5011,1.50075,1.50095,307500000.0
2008-11-05 12:36:00,1.5009,1.50125,1.5009,1.50105,614700000.0
2008-11-05 12:37:00,1.501,1.50125,1.5009,1.5011,433900000.0
2008-11-05 12:38:00,1.50105,1.50155,1.501,1.50155,518200000.0
2008-11-05 12:39:00,1.5015,1.5018,1.50115,1.50175,371300000.0
2008-11-05 12:40:00,1.50175,1.5027,1.5016,1.5025,580700000.0
2008-11-05 12:41:00,1.5024,1.5033,1.5024,1.50275,815400000.0
2008-11-05 12:42:00,1.5027,1.50275,1.5022,1.50235,422700000.0
2008-11-05 12:43:00,1.50235,1.50265,1.50235,1.50245,835000000.0
2008-11-05 12:44:00,1.5024,1.5027,1.50185,1.5019,441000000.0
2008-11-05 12:45:00,1.50205,1.50445,1.50205,1.5044,370100000.0
2008-11-05 12:46:00,1.5044,1.5046,1.50385,1.5039,210200000.0
2008-11-05 12:47:00,1.5039,1.5045,1.5039,1.5042,318500000.0
2008-11-05 12:48:00,1.5042,1.5044,1.5039,1.5041,405000000.0
2008-11-05 12:49:00,1.5042,1.50475,1.504,1.5045,236600000.0
2008-11-05 12:50:00,1.5046,1.50495,1.5045,1.5049,241800000.0
2008-11-05 12:51:00,1.50485,1.50565,1.50475,1.5051,751800000.0
2008-11-05 12:52:00,1.5051,1.5051,1.5039,1.5043,345100000.0
2008-11-05 12:53:00,1.5044,1.5045,1.50425,1.50435,85700000.0
2008-11-05 12:54:00,1.50435,1.50435,1.50385,1.5041,623200000.0
2008-11-05 12:55:00,1.5041,1.50425,1.5039,1.5041,412300000.0
2008-11-05 12:56:00,1.5041,1.5046,1.5041,1.5045,356000000.0
2008-11-05 12:57:00,1.5045,1.5047,1.50425,1.5045,360800000.0
2008-11-05 12:58:00,1.5045,1.5047,1.5044,1.50465,663200000.0
2008-11-05 12:59:00,1.5046,1.5047,1.5045,1.5045,370900000.0
2008-11-05 13:00:00,1.5045,1.50465,1.5043,1.5043,531500000.0
2008-11-05 13:01:00,1.5043,1.50455,1.504,1.50425,542400000.0
2008-11-05 13:02:00,1.5041,1.50435,1.5039,1.50425,632300000.0
2008-11-05 13:03:00,1.50425,1.50435,1.50405,1.50415,489400000.0
2008-11-05 13:04:00,1.5041,1.5042,1.5038,1.504,507800000.0
2008-11-05 13:05:00,1.504,1.5045,1.5038,1.5045,361600000.0
2008-11-05 13:06:00,1.5045,1.50455,1.5038,1.5038,158400000.0
2008-11-05 13:07:00,1.5038,1.50445,1.5037,1.50435,565400000.0
2008-11-05 13:08:00,1.50435,1.5045,1.5042,1.5043,493700000.0
2008-11-05 13:09:00,1.50425,1.50425,1.504,1.5041,358700000.0
2008-11-05 13:10:00,1.50415,1.50505,1.50415,1.50505,321000000.0
2008-11-05 13:11:00,1.50505,1.5053,1.5049,1.50505,448800000.0
2008-11-05 13:12:00,1.50505,1.5051,1.5049,1.5049,365800000.0
2008-11-05 13:13:00,1.5049,1.5049,1.5045,1.5045,119700000.0
2008-11-05 13:14:00,1.5045,1.5046,1.50385,1.50415,200000000.0
2008-11-05 13:15:00,1.50405,1.5048,1.50405,1.50455,482900000.0
2008-11-05 13:16:00,1.50455,1.5047,1.5045,1.50455,232200000.0
2008-11-05 13:17:00,1.5045,1.5046,1.5045,1.5045,185400000.0
2008-11-05 13:18:00,1.5045,1.5052,1.5045,1.5051,295000000.0
2008-11-05 13:19:00,1.5052,1.5053,1.5051,1.5051,175400000.0
2008-11-05 13:20:00,1.5051,1.50515,1.50495,1.50505,212700000.0
2008-11-05 13:21:00,1.5051,1.5058,1.50505,1.50555,393100000.0
2008-11-05 13:22:00,1.50555,1.50555,1.5053,1.5053,299900000.0
2008-11-05 13:23:00,1.50535,1.5057,1.50535,1.50565,180700000.0
2008-11-05 13:24:00,1.5057,1.50645,1.50545,1.50555,482800000.0
2008-11-05 13:25:00,1.50545,1.5055,1.50535,1.5055,185700000.0
2008-11-05 13:26:00,1.5055,1.5055,1.5054,1.5055,69400000.0
2008-11-05 13:27:00,1.5055,1.5055,1.50495,1.50495,72500000.0
2008-11-05 13:28:00,1.5049,1.50495,1.5043,1.5043,226000000.0
2008-11-05 13:29:00,1.5043,1.50465,1.50415,1.5045,448400000.0
2008-11-05 13:30:00,1.50445,1.50485,1.50425,1.50475,412600000.0
2008-11-05 13:31:00,1.5048,1.5051,1.5047,1.5047,600900000.0
2008-11-05 13:32:00,1.50475,1.5048,1.5046,1.5048,251800000.0
2008-11-05 13:33:00,1.5048,1.50505,1.5048,1.5049,139300000.0
2008-11-05 13:34:00,1.5049,1.505,1.50475,1.5049,22200000.0
2008-11-05 13:35:00,1.5049,1.50495,1.5047,1.5048,66400000.0
2008-11-05 13:36:00,1.5048,1.50495,1.5048,1.50485,91800000.0
2008-11-05 13:37:00,1.50485,1.50485,1.5048,1.50485,22000000.0
2008-11-05 13:38:00,1.50485,1.5051,1.50485,1.5049,29700000.0
2008-11-05 13:39:00,1.5048,1.5052,1.5048,1.505,346200000.0
2008-11-05 13:40:00,1.50495,1.5053,1.50485,1.50515,145300000.0
2008-11-05 13:41:00,1.5051,1.5052,1.5051,1.50515,46500000.0
2008-11-05 13:42:00,1.5052,1.5056,1.50505,1.5055,187400001.0
2008-11-05 13:43:00,1.5055,1.5057,1.5055,1.5056,24600000.0
2008-11-05 13:44:00,1.5056,1.5056,1.5054,1.5054,25800000.0
2008-11-05 13:45:00,1.5054,1.50555,1.5054,1.50555,12400000.0
2008-11-05 13:46:00,1.50555,1.50565,1.50535,1.5056,127000000.0
2008-11-05 13:47:00,1.5056,1.50645,1.50475,1.5061,276100000.0
2008-11-05 13:48:00,1.5062,1.5076,1.5057,1.50655,410500000.0
2008-11-05 13:49:00,1.5065,1.50675,1.50595,1.50615,448100002.0
2008-11-05 13:50:00,1.50615,1.507,1.5061,1.5066,335300000.0
2008-11-05 13:51:00,1.5066,1.5067,1.50595,1.5061,275800001.0
2008-11-05 13:52:00,1.5061,1.5069,1.5061,1.5066,157800000.0
2008-11-05 13:53:00,1.5065,1.5076,1.5062,1.5071,777699996.0
2008-11-05 13:54:00,1.5072,1.5072,1.5066,1.50665,525200000.0
2008-11-05 13:55:00,1.50655,1.507,1.50655,1.50655,856500013.0
2008-11-05 13:56:00,1.5066,1.50755,1.5065,1.507,336800000.0
2008-11-05 13:57:00,1.507,1.5079,1.5067,1.5074,224500000.0
2008-11-05 13:58:00,1.5075,1.5075,1.50595,1.50605,193200000.0
2008-11-05 13:59:00,1.50605,1.50635,1.50545,1.50595,101800000.0
2008-11-05 14:00:00,1.50585,1.5061,1.50515,1.5052,233200000.0
2008-11-05 14:01:00,1.5052,1.50585,1.5052,1.5057,102000000.0
2008-11-05 14:02:00,1.50565,1.5058,1.5048,1.50505,95700000.0
2008-11-05 14:03:00,1.50505,1.5058,1.50505,1.50535,178100000.0
2008-11-05 14:04:00,1.50535,1.5056,1.5052,1.5056,169500000.0
2008-11-05 14:05:00,1.50545,1.5062,1.5052,1.5055,220500000.0
2008-11-05 14:06:00,1.5055,1.5055,1.5052,1.5054,104600000.0
2008-11-05 14:07:00,1.50545,1.5061,1.50515,1.506,142600000.0
2008-11-05 14:08:00,1.5062,1.50645,1.50595,1.50615,338800000.0
2008-11-05 14:09:00,1.50615,1.5067,1.506,1.5061,193000000.0
2008-11-05 14:10:00,1.5061,1.5067,1.506,1.5067,168600000.0
2008-11-05 14:11:00,1.5067,1.50685,1.50595,1.5063,98500000.0
2008-11-05 14:12:00,1.5063,1.5063,1.5052,1.50565,452399997.0
2008-11-05 14:13:00,1.5056,1.50595,1.50555,1.50595,95200000.0
2008-11-05 14:14:00,1.50605,1.50635,1.506,1.5061,96200000.0
2008-11-05 14:15:00,1.5062,1.5062,1.5052,1.5052,247400000.0
2008-11-05 14:16:00,1.5052,1.5055,1.505,1.50545,197900000.0
2008-11-05 14:17:00,1.50545,1.5057,1.50535,1.5054,55300000.0
2008-11-05 14:18:00,1.5054,1.5054,1.5051,1.5052,24000000.0
2008-11-05 14:19:00,1.50515,1.50515,1.50505,1.5051,34700000.0
2008-11-05 14:20:00,1.5051,1.5055,1.5051,1.5053,179600000.0
2008-11-05 14:21:00,1.50535,1.5057,1.5052,1.5057,348300000.0
2008-11-05 14:22:00,1.5057,1.5059,1.50525,1.50535,136200000.0
2008-11-05 14:23:00,1.50535,1.50535,1.50505,1.5051,75800000.0
2008-11-05 14:24:00,1.50505,1.5052,1.505,1.5052,337100000.0
2008-11-05 14:25:00,1.50525,1.5059,1.5051,1.5057,316000000.0
2008-11-05 14:26:00,1.50565,1.50605,1.50545,1.50605,116500000.0
2008-11-05 14:27:00,1.50605,1.5073,1.50605,1.5072,238500000.0
2008-11-05 14:28:00,1.5071,1.5071,1.506,1.50605,399999999.0
2008-11-05 14:29:00,1.50605,1.5073,1.50575,1.5072,111200000.0
2008-11-05 14:30:00,1.5072,1.50735,1.50685,1.50685,103200000.0
2008-11-05 14:31:00,1.5069,1.5069,1.5065,1.5065,106800000.0
2008-11-05 14:32:00,1.5065,1.5065,1.50585,1.50595,41800000.0
2008-11-05 14:33:00,1.506,1.506,1.50575,1.506,31400000.0
2008-11-05 14:34:00,1.5059,1.506,1.5051,1.5057,141500000.0
2008-11-05 14:35:00,1.5057,1.5059,1.5053,1.5059,59700000.0
2008-11-05 14:36:00,1.5059,1.50655,1.5058,1.50655,34600000.0
2008-11-05 14:37:00,1.5065,1.5065,1.50615,1.50615,11400000.0
2008-11-05 14:38:00,1.5061,1.50635,1.5059,1.50615,49400000.0
2008-11-05 14:39:00,1.50615,1.5062,1.5059,1.5059,82400000.0
2008-11-05 14:40:00,1.50605,1.50665,1.506,1.50625,147200000.0
2008-11-05 14:41:00,1.50625,1.50625,1.506,1.50605,112300000.0
2008-11-05 14:42:00,1.5061,1.50615,1.5059,1.5059,34200000.0
2008-11-05 14:43:00,1.5059,1.5062,1.5059,1.50595,41000000.0
2008-11-05 14:44:00,1.5059,1.50605,1.50585,1.5059,40800000.0
2008-11-05 14:45:00,1.5059,1.50605,1.5059,1.506,28000000.0
2008-11-05 14:46:00,1.50595,1.50625,1.5055,1.50585,208500000.0
2008-11-05 14:47:00,1.5056,1.5061,1.5055,1.5059,138600000.0
2008-11-05 14:48:00,1.5059,1.50615,1.5059,1.5061,89100000.0
2008-11-05 14:49:00,1.5061,1.5063,1.5059,1.5062,495200000.0
2008-11-05 14:50:00,1.50625,1.5064,1.506,1.5062,204500000.0
2008-11-05 14:51:00,1.50615,1.5066,1.5061,1.5064,153200000.0
2008-11-05 14:52:00,1.5064,1.5064,1.5058,1.50595,106700000.0
2008-11-05 14:53:00,1.5059,1.5061,1.5058,1.506,228500000.0
2008-11-05 14:54:00,1.5059,1.50665,1.5058,1.50645,363900000.0
2008-11-05 14:55:00,1.50645,1.50665,1.5064,1.50645,302200000.0
2008-11-05 14:56:00,1.5064,1.5064,1.5057,1.5061,225200000.0
2008-11-05 14:57:00,1.5061,1.5061,1.5057,1.506,277900000.0
2008-11-05 14:58:00,1.506,1.5061,1.5059,1.5061,62000000.0
2008-11-05 14:59:00,1.5061,1.50635,1.5058,1.50635,193200000.0
2008-11-05 15:00:00,1.50635,1.5065,1.50595,1.506,402800000.0
2008-11-05 15:01:00,1.506,1.5063,1.50575,1.50625,151200000.0
2008-11-05 15:02:00,1.50625,1.5064,1.50625,1.5064,104000000.0
2008-11-05 15:03:00,1.50635,1.50635,1.5054,1.5059,73900000.0
2008-11-05 15:04:00,1.5059,1.5061,1.50555,1.5059,72300000.0
2008-11-05 15:05:00,1.50595,1.5061,1.50595,1.5061,42700000.0
2008-11-05 15:06:00,1.5061,1.5062,1.5058,1.50585,88700000.0
2008-11-05 15:07:00,1.50595,1.50595,1.5054,1.5057,94200000.0
2008-11-05 15:08:00,1.5058,1.5058,1.5055,1.5057,34400000.0
2008-11-05 15:09:00,1.50555,1.5056,1.5052,1.5055,237800000.0
2008-11-05 15:10:00,1.5055,1.5058,1.5054,1.5055,82700000.0
2008-11-05 15:11:00,1.5055,1.5058,1.5054,1.50565,94500000.0
2008-11-05 15:12:00,1.50565,1.50565,1.5052,1.5052,64200000.0
2008-11-05 15:13:00,1.50525,1.50555,1.5052,1.5053,102700000.0
2008-11-05 15:14:00,1.50535,1.50555,1.5051,1.50515,160000000.0
2008-11-05 15:15:00,1.50515,1.50535,1.5045,1.5047,195800000.0
2008-11-05 15:16:00,1.5048,1.50495,1.50395,1.5042,100200000.0
2008-11-05 15:17:00,1.5042,1.5047,1.5042,1.50455,43500000.0
2008-11-05 15:18:00,1.50455,1.50455,1.50435,1.5044,23000000.0
2008-11-05 15:19:00,1.50445,1.50455,1.504,1.504,50000000.0
2008-11-05 15:20:00,1.504,1.5046,1.5039,1.5043,78100000.0
2008-11-05 15:21:00,1.5043,1.5044,1.5042,1.5043,55200000.0
2008-11-05 15:22:00,1.50425,1.5044,1.50425,1.5043,98200000.0
2008-11-05 15:23:00,1.5043,1.5044,1.504,1.5041,25600000.0
2008-11-05 15:24:00,1.5041,1.5043,1.504,1.5042,62100000.0
2008-11-05 15:25:00,1.5041,1.5042,1.504,1.5041,215100000.0
2008-11-05 15:26:00,1.5042,1.5043,1.50405,1.50415,292000000.0
2008-11-05 15:27:00,1.5042,1.50435,1.50405,1.5043,72200000.0
2008-11-05 15:28:00,1.5043,1.5044,1.50395,1.5041,50400000.0
2008-11-05 15:29:00,1.504,1.50405,1.504,1.504,36100000.0
2008-11-05 15:30:00,1.504,1.5045,1.504,1.5043,197900001.0
2008-11-05 15:31:00,1.50405,1.5043,1.504,1.50425,78600000.0
2008-11-05 15:32:00,1.50425,1.5045,1.50425,1.5043,91000000.0
2008-11-05 15:33:00,1.50435,1.5048,1.5043,1.5047,80000000.0
2008-11-05 15:34:00,1.50445,1.50455,1.5044,1.5045,37600000.0
2008-11-05 15:35:00,1.5045,1.5047,1.50435,1.50445,78200000.0
2008-11-05 15:36:00,1.5046,1.5048,1.50445,1.5047,64000000.0
2008-11-05 15:37:00,1.5046,1.5047,1.5045,1.5046,16000000.0
2008-11-05 15:38:00,1.50435,1.5047,1.50435,1.5046,87600000.0
2008-11-05 15:39:00,1.5045,1.50495,1.5045,1.50495,46400000.0
2008-11-05 15:40:00,1.505,1.5052,1.50485,1.505,130400000.0
2008-11-05 15:41:00,1.5051,1.5054,1.5049,1.50535,144400000.0
2008-11-05 15:42:00,1.50535,1.50565,1.50525,1.5055,70600000.0
2008-11-05 15:43:00,1.5054,1.5056,1.5052,1.5056,62400000.0
2008-11-05 15:44:00,1.5055,1.5058,1.50545,1.5058,107400000.0
2008-11-05 15:45:00,1.5058,1.50625,1.5057,1.50615,177000000.0
2008-11-05 15:46:00,1.50615,1.5063,1.50605,1.5063,121600000.0
2008-11-05 15:47:00,1.5063,1.50645,1.506,1.50605,167100000.0
2008-11-05 15:48:00,1.50605,1.5062,1.50585,1.50605,158400000.0
2008-11-05 15:49:00,1.506,1.5067,1.506,1.50655,146100000.0
2008-11-05 15:50:00,1.50655,1.508,1.50655,1.508,161500000.0
2008-11-05 15:51:00,1.508,1.5089,1.5079,1.5082,250100000.0
2008-11-05 15:52:00,1.5083,1.5084,1.5079,1.508,86000000.0
2008-11-05 15:53:00,1.508,1.508,1.5076,1.5077,149100000.0
2008-11-05 15:54:00,1.5078,1.50825,1.50745,1.50795,275800000.0
2008-11-05 15:55:00,1.50805,1.5081,1.50765,1.50765,282600000.0
2008-11-05 15:56:00,1.50765,1.50785,1.5076,1.5078,67800000.0
2008-11-05 15:57:00,1.5077,1.508,1.5076,1.50775,75100000.0
2008-11-05 15:58:00,1.5077,1.5078,1.50715,1.50715,73000000.0
2008-11-05 15:59:00,1.50705,1.50715,1.50685,1.50685,92900000.0
2008-11-05 16:00:00,1.5069,1.5077,1.50685,1.50725,144500000.0
2008-11-05 16:01:00,1.5072,1.5075,1.50715,1.50745,117800000.0
2008-11-05 16:02:00,1.5075,1.5077,1.50745,1.50765,37800000.0
2008-11-05 16:03:00,1.50775,1.5087,1.5077,1.50855,105900000.0
2008-11-05 16:04:00,1.50855,1.509,1.5085,1.5088,118100000.0
2008-11-05 16:05:00,1.5088,1.50905,1.5086,1.5087,143700000.0
2008-11-05 16:06:00,1.50865,1.50875,1.50845,1.50855,118300000.0
2008-11-05 16:07:00,1.5085,1.50875,1.50845,1.5086,51400000.0
2008-11-05 16:08:00,1.5086,1.5093,1.5084,1.5093,122800000.0
2008-11-05 16:09:00,1.5093,1.5094,1.5091,1.50925,76300000.0
2008-11-05 16:10:00,1.5092,1.5097,1.50915,1.50925,164500000.0
2008-11-05 16:11:00,1.5092,1.5093,1.5086,1.5091,94800000.0
2008-11-05 16:12:00,1.5091,1.5091,1.50835,1.50865,105600000.0
2008-11-05 16:13:00,1.50865,1.5088,1.50845,1.50875,85000000.0
2008-11-05 16:14:00,1.5088,1.50885,1.5085,1.5085,79900000.0
2008-11-05 16:15:00,1.50845,1.50865,1.508,1.5081,157300000.0
2008-11-05 16:16:00,1.50815,1.50825,1.508,1.50815,60700000.0
2008-11-05 16:17:00,1.5083,1.50835,1.50815,1.5082,33200000.0
2008-11-05 16:18:00,1.5082,1.5082,1.5081,1.50815,28200000.0
2008-11-05 16:19:00,1.5082,1.5094,1.5082,1.50915,227200000.0
2008-11-05 16:20:00,1.509,1.5092,1.50855,1.50895,195800000.0
2008-11-05 16:21:00,1.5089,1.50915,1.5082,1.50835,95000000.0
2008-11-05 16:22:00,1.5083,1.5083,1.5077,1.50785,88900000.0
2008-11-05 16:23:00,1.5078,1.50835,1.50765,1.5081,374400000.0
2008-11-05 16:24:00,1.5081,1.50945,1.50795,1.509,334400000.0
2008-11-05 16:25:00,1.50895,1.50925,1.5089,1.50925,70300000.0
2008-11-05 16:26:00,1.50925,1.50925,1.50885,1.50905,49000000.0
2008-11-05 16:27:00,1.5091,1.50935,1.509,1.5093,153800000.0
2008-11-05 16:28:00,1.50925,1.50925,1.5084,1.5086,139200000.0
2008-11-05 16:29:00,1.50865,1.5088,1.5084,1.50845,70000000.0
2008-11-05 16:30:00,1.50845,1.50935,1.5084,1.50925,134700000.0
2008-11-05 16:31:00,1.50925,1.50925,1.5086,1.509,162300000.0
2008-11-05 16:32:00,1.509,1.5091,1.50745,1.50745,169200000.0
2008-11-05 16:33:00,1.50755,1.50785,1.5073,1.50785,112200000.0
2008-11-05 16:34:00,1.5078,1.508,1.50765,1.50775,64100000.0
2008-11-05 16:35:00,1.5077,1.5078,1.5072,1.5072,96500000.0
2008-11-05 16:36:00,1.50725,1.5076,1.5071,1.50735,206800000.0
2008-11-05 16:37:00,1.5074,1.50795,1.5074,1.5079,170700000.0
2008-11-05 16:38:00,1.5078,1.50815,1.5074,1.50805,149500000.0
2008-11-05 16:39:00,1.50815,1.50955,1.50805,1.5094,255100000.0
2008-11-05 16:40:00,1.50945,1.5098,1.50935,1.5097,105700000.0
2008-11-05 16:41:00,1.5097,1.5099,1.50935,1.5096,179700000.0
2008-11-05 16:42:00,1.5096,1.5097,1.50885,1.50895,100100000.0
2008-11-05 16:43:00,1.509,1.509,1.5084,1.50865,60000000.0
2008-11-05 16:44:00,1.50865,1.509,1.5083,1.50895,124800000.0
2008-11-05 16:45:00,1.5087,1.50885,1.508,1.508,80900000.0
2008-11-05 16:46:00,1.508,1.5084,1.5074,1.50765,227800000.0
2008-11-05 16:47:00,1.5076,1.50825,1.5075,1.50795,109500000.0
2008-11-05 16:48:00,1.5079,1.5082,1.50785,1.50805,54900000.0
2008-11-05 16:49:00,1.5079,1.50815,1.5077,1.5077,83482500.0
2008-11-05 16:50:00,1.5077,1.5077,1.5072,1.5074,119850000.0
2008-11-05 16:51:00,1.50745,1.50755,1.5073,1.5075,45100000.0
2008-11-05 16:52:00,1.50755,1.50785,1.5075,1.5078,93900000.0
2008-11-05 16:53:00,1.5078,1.5078,1.5074,1.5075,87700000.0
2008-11-05 16:54:00,1.5075,1.5079,1.50725,1.5079,137500000.0
2008-11-05 16:55:00,1.5079,1.50835,1.50755,1.50835,123400000.0
2008-11-05 16:56:00,1.5083,1.5087,1.5083,1.5086,107200000.0
2008-11-05 16:57:00,1.5086,1.50945,1.50855,1.5092,140700000.0
2008-11-05 16:58:00,1.5093,1.50935,1.50905,1.50925,85700000.0
2008-11-05 16:59:00,1.5092,1.5092,1.50895,1.50915,226700000.0
2008-11-05 17:00:00,1.50905,1.5096,1.5089,1.50905,228800000.0
2008-11-05 17:01:00,1.50915,1.51015,1.509,1.51,194400000.0
2008-11-05 17:02:00,1.51,1.51,1.50935,1.50995,108400000.0
2008-11-05 17:03:00,1.51,1.5113,1.50995,1.5113,154600000.0
2008-11-05 17:04:00,1.51135,1.51155,1.51105,1.5114,193500000.0
2008-11-05 17:05:00,1.511,1.5112,1.5104,1.5108,133200000.0
2008-11-05 17:06:00,1.51085,1.51105,1.51035,1.5108,96600000.0
2008-11-05 17:07:00,1.5109,1.5115,1.5106,1.51075,148100000.0
2008-11-05 17:08:00,1.51065,1.51105,1.5105,1.5106,138300000.0
2008-11-05 17:09:00,1.5107,1.51335,1.5107,1.51315,192400000.0
2008-11-05 17:10:00,1.51325,1.51335,1.51195,1.5125,190200000.0
2008-11-05 17:11:00,1.5125,1.51285,1.5122,1.5122,138400000.0
2008-11-05 17:12:00,1.5122,1.51235,1.51195,1.5121,149600000.0
2008-11-05 17:13:00,1.5124,1.5134,1.5121,1.5131,121800000.0
2008-11-05 17:14:00,1.5132,1.5136,1.5131,1.5134,56200000.0
2008-11-05 17:15:00,1.5134,1.5144,1.51335,1.5134,154300000.0
2008-11-05 17:16:00,1.5136,1.514,1.51305,1.5132,198600000.0
2008-11-05 17:17:00,1.51335,1.5143,1.51295,1.5143,236900000.0
2008-11-05 17:18:00,1.5142,1.5147,1.5137,1.5137,207300000.0
2008-11-05 17:19:00,1.51365,1.51435,1.5135,1.5139,323000000.0
2008-11-05 17:20:00,1.5139,1.51465,1.51365,1.51375,169600000.0
2008-11-05 17:21:00,1.5137,1.51375,1.5134,1.5137,91400000.0
2008-11-05 17:22:00,1.51375,1.51385,1.5135,1.5138,84600000.0
2008-11-05 17:23:00,1.51375,1.51385,1.5135,1.5138,102000000.0
2008-11-05 17:24:00,1.51375,1.5138,1.51345,1.5137,95000000.0
2008-11-05 17:25:00,1.5136,1.51365,1.5132,1.51335,138600000.0
2008-11-05 17:26:00,1.51325,1.51375,1.51325,1.51345,292300000.0
2008-11-05 17:27:00,1.51355,1.51355,1.5133,1.5135,55900000.0
2008-11-05 17:28:00,1.5135,1.51385,1.5134,1.51385,122800000.0
2008-11-05 17:29:00,1.5138,1.51425,1.5136,1.514,227200000.0
2008-11-05 17:30:00,1.51415,1.51545,1.51415,1.51515,151000000.0
2008-11-05 17:31:00,1.51505,1.5157,1.51485,1.51555,163600000.0
2008-11-05 17:32:00,1.5155,1.517,1.51545,1.517,133800000.0
2008-11-05 17:33:00,1.51705,1.51715,1.51625,1.51635,153000000.0
2008-11-05 17:34:00,1.51635,1.51645,1.51615,1.5162,76500000.0
2008-11-05 17:35:00,1.5162,1.5164,1.5157,1.5161,105300000.0
2008-11-05 17:36:00,1.5161,1.5162,1.5156,1.5158,99700000.0
2008-11-05 17:37:00,1.51585,1.5162,1.51545,1.51545,100200000.0
2008-11-05 17:38:00,1.51535,1.51575,1.51445,1.51455,225900000.0
2008-11-05 17:39:00,1.5146,1.51525,1.5142,1.515,122000000.0
2008-11-05 17:40:00,1.515,1.51575,1.515,1.5157,87900000.0
2008-11-05 17:41:00,1.51575,1.51605,1.5155,1.51575,100500000.0
2008-11-05 17:42:00,1.51575,1.516,1.51535,1.516,182300000.0
2008-11-05 17:43:00,1.51585,1.51595,1.5154,1.5158,281400000.0
2008-11-05 17:44:00,1.5158,1.51635,1.51555,1.51605,294000000.0
2008-11-05 17:45:00,1.5162,1.51625,1.5155,1.51565,173700000.0
2008-11-05 17:46:00,1.51565,1.5158,1.5155,1.5157,93600000.0
2008-11-05 17:47:00,1.51575,1.51595,1.5152,1.5153,135800000.0
2008-11-05 17:48:00,1.5153,1.51625,1.5152,1.51615,130800000.0
2008-11-05 17:49:00,1.516,1.5172,1.51575,1.5171,103000000.0
2008-11-05 17:50:00,1.5172,1.5172,1.5163,1.5168,233200000.0
2008-11-05 17:51:00,1.51685,1.51695,1.5163,1.51645,281100000.0
2008-11-05 17:52:00,1.5164,1.5167,1.5158,1.5165,336400000.0
2008-11-05 17:53:00,1.5164,1.5167,1.5158,1.5158,245800000.0
2008-11-05 17:54:00,1.5158,1.51615,1.5155,1.5155,164100000.0
2008-11-05 17:55:00,1.5155,1.5158,1.5152,1.51525,190500000.0
2008-11-05 17:56:00,1.51525,1.51555,1.515,1.5151,163200000.0
2008-11-05 17:57:00,1.5151,1.51515,1.5145,1.5146,87800000.0
2008-11-05 17:58:00,1.5146,1.51495,1.5145,1.51475,106600000.0
2008-11-05 17:59:00,1.51475,1.5148,1.51325,1.5133,145100000.0
2008-11-05 18:00:00,1.5133,1.51415,1.51325,1.5141,161500000.0
2008-11-05 18:01:00,1.5141,1.5149,1.5141,1.5143,280700000.0
2008-11-05 18:02:00,1.5143,1.51455,1.5141,1.5141,67900000.0
2008-11-05 18:03:00,1.51415,1.5142,1.5139,1.51405,44000000.0
2008-11-05 18:04:00,1.51405,1.5141,1.51355,1.51355,98100000.0
2008-11-05 18:05:00,1.51355,1.5144,1.51355,1.51365,180100000.0
2008-11-05 18:06:00,1.51365,1.5139,1.5135,1.51365,204400000.0
2008-11-05 18:07:00,1.5137,1.5139,1.5137,1.51375,63500000.0
2008-11-05 18:08:00,1.51375,1.514,1.51355,1.5137,102800000.0
2008-11-05 18:09:00,1.51375,1.51375,1.5131,1.51325,132000000.0
2008-11-05 18:10:00,1.5132,1.51355,1.51295,1.5133,192800000.0
2008-11-05 18:11:00,1.51315,1.51385,1.51315,1.5135,96300000.0
2008-11-05 18:12:00,1.5135,1.51425,1.51345,1.5141,292400000.0
2008-11-05 18:13:00,1.51415,1.51505,1.5141,1.5147,266200000.0
2008-11-05 18:14:00,1.5147,1.51505,1.51445,1.51505,247200000.0
2008-11-05 18:15:00,1.515,1.5153,1.5149,1.51505,253700000.0
2008-11-05 18:16:00,1.5149,1.51495,1.5142,1.51425,188700000.0
2008-11-05 18:17:00,1.51425,1.51425,1.51385,1.514,59500000.0
2008-11-05 18:18:00,1.51405,1.51435,1.51325,1.5142,143900000.0
2008-11-05 18:19:00,1.5142,1.5142,1.5133,1.5136,103000000.0
2008-11-05 18:20:00,1.5136,1.5139,1.5134,1.51385,77400000.0
2008-11-05 18:21:00,1.5138,1.51395,1.51305,1.51305,112300000.0
2008-11-05 18:22:00,1.513,1.5132,1.51295,1.51305,104600000.0
2008-11-05 18:23:00,1.51305,1.5138,1.51295,1.5138,186600000.0
2008-11-05 18:24:00,1.5138,1.5138,1.51315,1.5133,121300000.0
2008-11-05 18:25:00,1.5133,1.5135,1.513,1.5133,92000000.0
2008-11-05 18:26:00,1.5133,1.5133,1.5126,1.51305,110500000.0
2008-11-05 18:27:00,1.51305,1.51325,1.513,1.51315,52100000.0
2008-11-05 18:28:00,1.5132,1.5133,1.5128,1.5131,223400000.0
2008-11-05 18:29:00,1.51305,1.51345,1.513,1.51345,90100000.0
2008-11-05 18:30:00,1.5134,1.5134,1.5123,1.5123,184800000.0
2008-11-05 18:31:00,1.51225,1.51265,1.5119,1.51215,142100000.0
2008-11-05 18:32:00,1.5121,1.51215,1.512,1.512,78200000.0
2008-11-05 18:33:00,1.512,1.51215,1.5118,1.51215,88900000.0
2008-11-05 18:34:00,1.5121,1.51235,1.5121,1.5122,168600000.0
2008-11-05 18:35:00,1.5122,1.51225,1.5116,1.5116,246200000.0
2008-11-05 18:36:00,1.5116,1.51165,1.5114,1.5116,91400000.0
2008-11-05 18:37:00,1.5117,1.5119,1.5115,1.51185,113100000.0
2008-11-05 18:38:00,1.51185,1.512,1.5115,1.5118,338800000.0
2008-11-05 18:39:00,1.5118,1.5121,1.5115,1.5115,169700000.0
2008-11-05 18:40:00,1.51155,1.5117,1.51145,1.5115,87300000.0
2008-11-05 18:41:00,1.5116,1.51185,1.5115,1.5116,114500000.0
2008-11-05 18:42:00,1.51165,1.512,1.51165,1.5117,110600000.0
2008-11-05 18:43:00,1.5117,1.5119,1.5116,1.5117,103400000.0
2008-11-05 18:44:00,1.5117,1.5123,1.5116,1.51195,113400000.0
2008-11-05 18:45:00,1.5121,1.5122,1.5116,1.5116,142700000.0
2008-11-05 18:46:00,1.5116,1.5118,1.5115,1.5115,150100000.0
2008-11-05 18:47:00,1.51155,1.51185,1.5115,1.5118,63900000.0
2008-11-05 18:48:00,1.5117,1.51185,1.5116,1.5117,96200000.0
2008-11-05 18:49:00,1.5116,1.51175,1.5115,1.5115,66400000.0
2008-11-05 18:50:00,1.5116,1.5116,1.51115,1.51115,142900000.0
2008-11-05 18:51:00,1.51115,1.51145,1.511,1.51125,172200000.0
2008-11-05 18:52:00,1.51125,1.51155,1.5111,1.51155,74500000.0
2008-11-05 18:53:00,1.51155,1.5119,1.51115,1.51165,223400000.0
2008-11-05 18:54:00,1.51165,1.51285,1.51125,1.51275,291000000.0
2008-11-05 18:55:00,1.51265,1.51325,1.51235,1.51315,175100000.0
2008-11-05 18:56:00,1.5132,1.5133,1.51225,1.5123,283500000.0
2008-11-05 18:57:00,1.51235,1.51335,1.5123,1.513,229600000.0
2008-11-05 18:58:00,1.5132,1.5138,1.513,1.513,247600000.0
2008-11-05 18:59:00,1.513,1.51325,1.5123,1.5132,216500000.0
2008-11-05 19:00:00,1.5132,1.51345,1.5127,1.5128,527900000.0
2008-11-05 19:01:00,1.5128,1.5131,1.5125,1.5131,478800000.0
2008-11-05 19:02:00,1.51305,1.51355,1.5129,1.51325,496500000.0
2008-11-05 19:03:00,1.51325,1.5133,1.5128,1.5132,224100000.0
2008-11-05 19:04:00,1.5131,1.5133,1.5129,1.5131,442400000.0
2008-11-05 19:05:00,1.5131,1.5131,1.5122,1.5123,314500000.0
2008-11-05 19:06:00,1.51235,1.51245,1.5119,1.5123,430200000.0
2008-11-05 19:07:00,1.5123,1.51305,1.51215,1.51265,380600000.0
2008-11-05 19:08:00,1.51265,1.51355,1.51255,1.51275,507600000.0
2008-11-05 19:09:00,1.5127,1.5138,1.5126,1.5132,381000000.0
2008-11-05 19:10:00,1.5132,1.51345,1.5126,1.5128,427400000.0
2008-11-05 19:11:00,1.5128,1.51315,1.5128,1.51285,357500000.0
2008-11-05 19:12:00,1.513,1.5131,1.5128,1.513,157300000.0
2008-11-05 19:13:00,1.513,1.513,1.512,1.51225,197800000.0
2008-11-05 19:14:00,1.51225,1.51255,1.51115,1.5115,293700000.0
2008-11-05 19:15:00,1.51155,1.51205,1.5115,1.5117,219400000.0
2008-11-05 19:16:00,1.51175,1.51175,1.51105,1.5112,142500000.0
2008-11-05 19:17:00,1.5112,1.5116,1.51065,1.51065,302700000.0
2008-11-05 19:18:00,1.51075,1.5114,1.5107,1.5114,259700000.0
2008-11-05 19:19:00,1.51135,1.5118,1.51055,1.51075,258800000.0
2008-11-05 19:20:00,1.51075,1.5113,1.51075,1.51105,141600000.0
2008-11-05 19:21:00,1.51105,1.51105,1.5107,1.5109,77700000.0
2008-11-05 19:22:00,1.51075,1.5115,1.5107,1.5112,229200000.0
2008-11-05 19:23:00,1.51115,1.51135,1.51065,1.5108,182200000.0
2008-11-05 19:24:00,1.5108,1.5125,1.5108,1.512,209100000.0
2008-11-05 19:25:00,1.51195,1.51215,1.51195,1.512,94300000.0
2008-11-05 19:26:00,1.512,1.5121,1.5115,1.5117,183100000.0
2008-11-05 19:27:00,1.51155,1.5117,1.5113,1.5115,78400000.0
2008-11-05 19:28:00,1.5115,1.51155,1.51095,1.5113,55100000.0
2008-11-05 19:29:00,1.5112,1.5113,1.5108,1.5108,114000000.0
2008-11-05 19:30:00,1.5109,1.51115,1.5107,1.5107,128500000.0
2008-11-05 19:31:00,1.5108,1.5109,1.51,1.51045,110800000.0
2008-11-05 19:32:00,1.51045,1.51065,1.5096,1.5105,185400000.0
2008-11-05 19:33:00,1.5105,1.5105,1.50915,1.5097,325900000.0
2008-11-05 19:34:00,1.50965,1.50975,1.5093,1.50945,195600000.0
2008-11-05 19:35:00,1.50965,1.5099,1.50935,1.5097,512999998.0
2008-11-05 19:36:00,1.50975,1.51,1.50935,1.5099,415200000.0
2008-11-05 19:37:00,1.5098,1.50995,1.50865,1.5092,309200000.0
2008-11-05 19:38:00,1.5092,1.5094,1.50865,1.5094,156800000.0
2008-11-05 19:39:00,1.50955,1.5101,1.5095,1.50975,156100000.0
2008-11-05 19:40:00,1.5097,1.50985,1.50935,1.50945,144800000.0
2008-11-05 19:41:00,1.50935,1.5095,1.5084,1.5085,229600000.0
2008-11-05 19:42:00,1.50855,1.50875,1.5085,1.5086,203100000.0
2008-11-05 19:43:00,1.5086,1.50875,1.5086,1.50875,109200000.0
2008-11-05 19:44:00,1.50875,1.5088,1.5086,1.5088,97300000.0
2008-11-05 19:45:00,1.5088,1.50895,1.5086,1.5087,239300003.0
2008-11-05 19:46:00,1.50875,1.5098,1.5087,1.5096,328100000.0
2008-11-05 19:47:00,1.5096,1.5098,1.50945,1.5097,143700000.0
2008-11-05 19:48:00,1.50985,1.51,1.50905,1.5093,202300000.0
2008-11-05 19:49:00,1.50935,1.5103,1.5093,1.5102,126300000.0
2008-11-05 19:50:00,1.51015,1.51015,1.50915,1.5097,392600000.0
2008-11-05 19:51:00,1.50975,1.5098,1.50845,1.50855,273600000.0
2008-11-05 19:52:00,1.5086,1.5086,1.5084,1.5085,183900000.0
2008-11-05 19:53:00,1.50855,1.50855,1.5085,1.5085,99300000.0
2008-11-05 19:54:00,1.50855,1.50855,1.5083,1.5084,63600000.0
2008-11-05 19:55:00,1.5084,1.5094,1.5084,1.5094,212500000.0
2008-11-05 19:56:00,1.50935,1.50995,1.5092,1.50965,569900000.0
2008-11-05 19:57:00,1.5099,1.51055,1.50975,1.51055,326000000.0
2008-11-05 19:58:00,1.5105,1.51085,1.51035,1.51055,256800000.0
2008-11-05 19:59:00,1.5106,1.5115,1.5106,1.51135,249400000.0
2008-11-05 20:00:00,1.5114,1.5118,1.5104,1.51065,335500000.0
2008-11-05 20:01:00,1.51065,1.5108,1.5094,1.5094,418700000.0
2008-11-05 20:02:00,1.5094,1.5104,1.5094,1.5101,498400000.0
2008-11-05 20:03:00,1.5101,1.51035,1.5101,1.51035,238100000.0
2008-11-05 20:04:00,1.5104,1.5106,1.51005,1.51045,305500000.0
2008-11-05 20:05:00,1.5105,1.5106,1.5103,1.5105,117600000.0
2008-11-05 20:06:00,1.5104,1.5105,1.50985,1.51035,191200000.0
2008-11-05 20:07:00,1.51025,1.5106,1.5101,1.5104,233100000.0
2008-11-05 20:08:00,1.51045,1.511,1.5099,1.51005,357900000.0
2008-11-05 20:09:00,1.51005,1.51015,1.50965,1.5098,312500000.0
2008-11-05 20:10:00,1.5098,1.51,1.5097,1.5097,112200000.0
2008-11-05 20:11:00,1.5098,1.5101,1.5098,1.5101,130800000.0
2008-11-05 20:12:00,1.5101,1.51065,1.50975,1.51005,301600000.0
2008-11-05 20:13:00,1.51,1.51,1.5094,1.5094,443900000.0
2008-11-05 20:14:00,1.5094,1.5098,1.50935,1.5098,284000000.0
2008-11-05 20:15:00,1.50975,1.51055,1.50975,1.5102,418700000.0
2008-11-05 20:16:00,1.51025,1.51025,1.5091,1.5098,437400000.0
2008-11-05 20:17:00,1.5098,1.50995,1.5096,1.5097,269500000.0
2008-11-05 20:18:00,1.5097,1.51005,1.5097,1.5099,186600000.0
2008-11-05 20:19:00,1.51,1.51005,1.5096,1.5096,254700000.0
2008-11-05 20:20:00,1.5096,1.5098,1.5092,1.5095,360800000.0
2008-11-05 20:21:00,1.5095,1.5096,1.5091,1.5091,267700000.0
2008-11-05 20:22:00,1.5092,1.5093,1.5086,1.5088,327500000.0
2008-11-05 20:23:00,1.50855,1.5086,1.50825,1.5086,187400000.0
2008-11-05 20:24:00,1.5086,1.50865,1.5083,1.5083,320500000.0
2008-11-05 20:25:00,1.50835,1.50845,1.5082,1.50835,147300000.0
2008-11-05 20:26:00,1.5084,1.50855,1.5083,1.5083,112300000.0
2008-11-05 20:27:00,1.5083,1.5083,1.5078,1.50805,178700000.0
2008-11-05 20:28:00,1.50795,1.50875,1.5077,1.5084,417500000.0
2008-11-05 20:29:00,1.50825,1.5084,1.5077,1.50825,246500000.0
2008-11-05 20:30:00,1.50825,1.50825,1.50825,1.50825,81500000.0
2008-11-05 20:31:00,1.5084,1.5084,1.5082,1.50825,54700000.0
2008-11-05 20:32:00,1.50825,1.50825,1.5082,1.5082,64200000.0
2008-11-05 20:33:00,1.5082,1.50825,1.5076,1.5079,193800000.0
2008-11-05 20:34:00,1.5079,1.5083,1.5079,1.50815,361700000.0
2008-11-05 20:35:00,1.5082,1.50825,1.508,1.5081,120900000.0
2008-11-05 20:36:00,1.5081,1.5082,1.50765,1.5078,449100000.0
2008-11-05 20:37:00,1.50785,1.50805,1.50775,1.50795,278900000.0
2008-11-05 20:38:00,1.50795,1.50825,1.50795,1.5082,226600000.0
2008-11-05 20:39:00,1.5082,1.50825,1.5081,1.5081,241300000.0
2008-11-05 20:40:00,1.5081,1.50865,1.508,1.5086,179800000.0
2008-11-05 20:41:00,1.50855,1.5087,1.5079,1.50825,345900000.0
2008-11-05 20:42:00,1.50825,1.5086,1.508,1.5082,280500000.0
2008-11-05 20:43:00,1.50825,1.50875,1.50815,1.50865,241300000.0
2008-11-05 20:44:00,1.50865,1.50875,1.5084,1.50855,145300000.0
2008-11-05 20:45:00,1.50855,1.5086,1.5085,1.5086,46600000.0
2008-11-05 20:46:00,1.50865,1.50865,1.5085,1.5085,118000000.0
2008-11-05 20:47:00,1.5085,1.5085,1.5084,1.5084,24100000.0
2008-11-05 20:48:00,1.5084,1.5084,1.5081,1.5081,75800000.0
2008-11-05 20:49:00,1.50815,1.5086,1.5081,1.50855,237100000.0
2008-11-05 20:50:00,1.5084,1.5087,1.50835,1.5087,109200000.0
2008-11-05 20:51:00,1.5086,1.5086,1.50835,1.50835,117000000.0
2008-11-05 20:52:00,1.50835,1.5086,1.50815,1.5086,196400000.0
2008-11-05 20:53:00,1.50855,1.5086,1.5082,1.50825,220600000.0
2008-11-05 20:54:00,1.50825,1.5085,1.508,1.50805,202100000.0
2008-11-05 20:55:00,1.50805,1.5084,1.5079,1.50805,209800000.0
2008-11-05 20:56:00,1.5081,1.50835,1.50805,1.50825,116100000.0
2008-11-05 20:57:00,1.50835,1.50835,1.508,1.5081,284300000.0
2008-11-05 20:58:00,1.5081,1.5081,1.50775,1.5079,185600000.0
2008-11-05 20:59:00,1.5078,1.50795,1.5077,1.5078,311600000.0
2008-11-05 21:00:00,1.5078,1.5081,1.5077,1.50805,446300000.0
2008-11-05 21:01:00,1.50805,1.5082,1.50765,1.50765,683800016.0
2008-11-05 21:02:00,1.5077,1.508,1.5077,1.50775,175000000.0
2008-11-05 21:03:00,1.50775,1.5078,1.5076,1.5077,76800000.0
2008-11-05 21:04:00,1.5077,1.50785,1.50745,1.5077,198600000.0
2008-11-05 21:05:00,1.5077,1.508,1.5075,1.5076,209400000.0
2008-11-05 21:06:00,1.50755,1.50795,1.5073,1.5077,274200000.0
2008-11-05 21:07:00,1.5077,1.5078,1.5075,1.50765,186400000.0
2008-11-05 21:08:00,1.5077,1.5078,1.5076,1.50765,182400000.0
2008-11-05 21:09:00,1.50765,1.50765,1.50745,1.50755,137900000.0
2008-11-05 21:10:00,1.5076,1.50775,1.50755,1.5076,406400000.0
2008-11-05 21:11:00,1.5076,1.50775,1.5075,1.5077,296000000.0
2008-11-05 21:12:00,1.50775,1.50775,1.50755,1.50765,145100000.0
2008-11-05 21:13:00,1.5076,1.5077,1.5075,1.50755,175600000.0
2008-11-05 21:14:00,1.5076,1.5076,1.50745,1.5076,106300000.0
2008-11-05 21:15:00,1.5076,1.50775,1.50745,1.5075,178200000.0
2008-11-05 21:16:00,1.5075,1.5075,1.5074,1.50745,101700001.0
2008-11-05 21:17:00,1.50745,1.50755,1.5074,1.50745,49600000.0
2008-11-05 21:18:00,1.5075,1.50755,1.50745,1.50745,64200000.0
2008-11-05 21:19:00,1.50745,1.50755,1.50745,1.50745,47900000.0
2008-11-05 21:20:00,1.5075,1.5076,1.50745,1.50745,32800000.0
2008-11-05 21:21:00,1.50745,1.5076,1.5067,1.5069,193700000.0
2008-11-05 21:22:00,1.5068,1.5069,1.50575,1.5064,390300000.0
2008-11-05 21:23:00,1.5065,1.5067,1.50565,1.5057,374700000.0
2008-11-05 21:24:00,1.50575,1.50635,1.5057,1.5062,253700000.0
2008-11-05 21:25:00,1.5062,1.50635,1.5059,1.50615,243900000.0
2008-11-05 21:26:00,1.5061,1.5064,1.5058,1.5061,329000000.0
2008-11-05 21:27:00,1.5062,1.5062,1.50555,1.5056,300800000.0
2008-11-05 21:28:00,1.5056,1.5058,1.5055,1.5058,250100000.0
2008-11-05 21:29:00,1.5058,1.50725,1.50575,1.5066,360900000.0
2008-11-05 21:30:00,1.50685,1.507,1.5064,1.50655,489500000.0
2008-11-05 21:31:00,1.5065,1.5065,1.5058,1.50615,328400000.0
2008-11-05 21:32:00,1.5062,1.50695,1.50615,1.50645,390400000.0
2008-11-05 21:33:00,1.5065,1.50715,1.5065,1.50675,355100000.0
2008-11-05 21:34:00,1.5069,1.50795,1.5069,1.50785,361400000.0
2008-11-05 21:35:00,1.508,1.508,1.5074,1.5074,179100000.0
2008-11-05 21:36:00,1.5074,1.5077,1.507,1.50765,446600000.0
2008-11-05 21:37:00,1.50765,1.5077,1.5072,1.50725,290800000.0
2008-11-05 21:38:00,1.5073,1.5076,1.50715,1.5074,308200000.0
2008-11-05 21:39:00,1.50745,1.50755,1.50725,1.50745,195300000.0
2008-11-05 21:40:00,1.5075,1.5075,1.5072,1.5072,136700000.0
2008-11-05 21:41:00,1.5072,1.5073,1.5071,1.5071,144000000.0
2008-11-05 21:42:00,1.5071,1.5078,1.5071,1.50745,312500000.0
2008-11-05 21:43:00,1.5076,1.50815,1.5076,1.508,155800000.0
2008-11-05 21:44:00,1.508,1.5081,1.5078,1.508,245000000.0
2008-11-05 21:45:00,1.508,1.50805,1.5077,1.5077,99900000.0
2008-11-05 21:46:00,1.50775,1.50785,1.5075,1.5076,208500000.0
2008-11-05 21:47:00,1.50765,1.5077,1.5074,1.5075,122200000.0
2008-11-05 21:48:00,1.50755,1.5078,1.5073,1.5073,188000000.0
2008-11-05 21:49:00,1.5074,1.5077,1.50705,1.50725,167600000.0
2008-11-05 21:50:00,1.5073,1.50745,1.50715,1.5073,86300000.0
2008-11-05 21:51:00,1.5073,1.50745,1.5072,1.5074,94900000.0
2008-11-05 21:52:00,1.5074,1.50745,1.5073,1.5074,84600000.0
2008-11-05 21:53:00,1.5073,1.5075,1.50725,1.5073,118100000.0
2008-11-05 21:54:00,1.50745,1.50755,1.5073,1.50735,187400000.0
2008-11-05 21:55:00,1.5073,1.5074,1.50725,1.50735,231100000.0
2008-11-05 21:56:00,1.5073,1.50735,1.5073,1.5073,192000000.0
2008-11-05 21:57:00,1.50735,1.50745,1.5072,1.5072,201600000.0
2008-11-05 21:58:00,1.5072,1.5073,1.50715,1.50715,30100000.0
2008-11-05 21:59:00,1.5072,1.5076,1.50715,1.50745,91800000.0
2008-11-05 22:00:00,1.50755,1.5076,1.5072,1.5074,182600000.0
2008-11-05 22:01:00,1.5074,1.50745,1.50715,1.50715,71000000.0
2008-11-05 22:02:00,1.50715,1.50715,1.5066,1.50695,238900000.0
2008-11-05 22:03:00,1.50695,1.50725,1.5067,1.50715,147000000.0
2008-11-05 22:04:00,1.50725,1.50725,1.50715,1.5072,48600000.0
2008-11-05 22:05:00,1.5072,1.50735,1.5072,1.5073,168800000.0
2008-11-05 22:06:00,1.5073,1.5074,1.5073,1.5073,238000000.0
2008-11-05 22:07:00,1.5073,1.5075,1.50715,1.5072,137100000.0
2008-11-05 22:08:00,1.5072,1.50725,1.5072,1.5072,70800000.0
2008-11-05 22:09:00,1.5072,1.50725,1.507,1.5071,94600000.0
2008-11-05 22:10:00,1.50715,1.50715,1.50645,1.50655,191000000.0
2008-11-05 22:11:00,1.5065,1.50655,1.50565,1.5058,172800000.0
2008-11-05 22:12:00,1.5058,1.50605,1.5053,1.50595,220900000.0
2008-11-05 22:13:00,1.5059,1.5063,1.50585,1.50615,71900000.0
2008-11-05 22:14:00,1.5061,1.5061,1.5059,1.5059,130200000.0
2008-11-05 22:15:00,1.5059,1.5059,1.5055,1.5055,266700000.0
2008-11-05 22:16:00,1.5055,1.5058,1.5051,1.50555,195300000.0
2008-11-05 22:17:00,1.5056,1.5056,1.5051,1.5053,157000000.0
2008-11-05 22:18:00,1.50525,1.5054,1.50525,1.5054,97000000.0
2008-11-05 22:19:00,1.50535,1.50555,1.50535,1.5054,148800000.0
2008-11-05 22:20:00,1.5054,1.5054,1.50485,1.50485,124100000.0
2008-11-05 22:21:00,1.5049,1.5049,1.50415,1.50425,119000000.0
2008-11-05 22:22:00,1.50415,1.50415,1.5034,1.504,354700000.0
2008-11-05 22:23:00,1.50405,1.50425,1.50375,1.50405,384500000.0
2008-11-05 22:24:00,1.504,1.5046,1.504,1.5042,347300000.0
2008-11-05 22:25:00,1.5043,1.5044,1.50375,1.5041,286200000.0
2008-11-05 22:26:00,1.50415,1.5042,1.50365,1.5037,180100000.0
2008-11-05 22:27:00,1.5037,1.5041,1.5037,1.5041,95200000.0
2008-11-05 22:28:00,1.5041,1.5042,1.5041,1.5042,15000000.0
2008-11-05 22:29:00,1.5043,1.5044,1.50415,1.50415,27400000.0
2008-11-05 22:30:00,1.50415,1.5042,1.5037,1.504,115500000.0
2008-11-05 22:31:00,1.50405,1.5042,1.50385,1.504,73000000.0
2008-11-05 22:32:00,1.504,1.504,1.50365,1.5037,51400000.0
2008-11-05 22:33:00,1.5037,1.50395,1.5037,1.5037,61000000.0
2008-11-05 22:34:00,1.5037,1.5045,1.5037,1.5041,94300000.0
2008-11-05 22:35:00,1.5041,1.5041,1.50375,1.5038,223000000.0
2008-11-05 22:36:00,1.50385,1.504,1.50325,1.50325,123700000.0
2008-11-05 22:37:00,1.50325,1.50355,1.50325,1.50355,133000000.0
2008-11-05 22:38:00,1.5035,1.5036,1.50335,1.5034,284300000.0
2008-11-05 22:39:00,1.50335,1.5036,1.50335,1.5036,87000000.0
2008-11-05 22:40:00,1.5035,1.5035,1.50305,1.5031,115200000.0
2008-11-05 22:41:00,1.50305,1.5031,1.50305,1.5031,18800000.0
2008-11-05 22:42:00,1.50305,1.5033,1.503,1.50325,85800000.0
2008-11-05 22:43:00,1.5032,1.5034,1.5031,1.5034,151900000.0
2008-11-05 22:44:00,1.5034,1.50395,1.50305,1.50355,439100000.0
2008-11-05 22:45:00,1.50355,1.504,1.5031,1.5034,325400000.0
2008-11-05 22:46:00,1.5033,1.50335,1.50305,1.50305,366500000.0
2008-11-05 22:47:00,1.50305,1.5035,1.50305,1.5032,134300000.0
2008-11-05 22:48:00,1.5032,1.5038,1.5032,1.50345,117800000.0
2008-11-05 22:49:00,1.5035,1.50355,1.50315,1.50325,134600000.0
2008-11-05 22:50:00,1.5033,1.5033,1.5031,1.5032,40400000.0
2008-11-05 22:51:00,1.50315,1.50335,1.5031,1.5033,48900000.0
2008-11-05 22:52:00,1.50325,1.50335,1.503,1.5032,198200000.0
2008-11-05 22:53:00,1.5032,1.5033,1.50255,1.50275,220700000.0
2008-11-05 22:54:00,1.5027,1.5027,1.5016,1.5022,138700000.0
2008-11-05 22:55:00,1.50215,1.50255,1.50175,1.50195,228700000.0
2008-11-05 22:56:00,1.50195,1.50215,1.5019,1.50215,49200000.0
2008-11-05 22:57:00,1.50215,1.50215,1.5016,1.50175,70100000.0
2008-11-05 22:58:00,1.5017,1.5018,1.50165,1.5017,51600000.0
2008-11-05 22:59:00,1.50175,1.50185,1.50165,1.5017,102900000.0
2008-11-05 23:00:00,1.5017,1.5019,1.50065,1.50085,128700000.0
2008-11-05 23:01:00,1.501,1.5013,1.50035,1.5013,93600000.0
2008-11-05 23:02:00,1.5013,1.5017,1.501,1.501,54100000.0
2008-11-05 23:03:00,1.50075,1.5014,1.50065,1.5008,106900000.0
2008-11-05 23:04:00,1.50075,1.50095,1.50075,1.5009,168600000.0
2008-11-05 23:05:00,1.5009,1.501,1.50055,1.50075,90500000.0
2008-11-05 23:06:00,1.5007,1.50085,1.5007,1.50085,40600000.0
2008-11-05 23:07:00,1.50085,1.5013,1.50085,1.5012,112700000.0
2008-11-05 23:08:00,1.5013,1.5016,1.501,1.501,252500000.0
2008-11-05 23:09:00,1.501,1.501,1.50075,1.50085,32600000.0
2008-11-05 23:10:00,1.5009,1.5012,1.50075,1.501,289900000.0
2008-11-05 23:11:00,1.501,1.5013,1.50085,1.5012,225400000.0
2008-11-05 23:12:00,1.5012,1.50165,1.501,1.50165,291200000.0
2008-11-05 23:13:00,1.50175,1.50185,1.5014,1.50155,192600000.0
2008-11-05 23:14:00,1.50155,1.5021,1.5014,1.5018,362800000.0
2008-11-05 23:15:00,1.5018,1.50185,1.50125,1.5016,249300000.0
2008-11-05 23:16:00,1.5017,1.5017,1.5013,1.5015,100000000.0
2008-11-05 23:17:00,1.50145,1.50165,1.5014,1.5014,80200000.0
2008-11-05 23:18:00,1.5015,1.5018,1.50135,1.5014,138000000.0
2008-11-05 23:19:00,1.5014,1.5019,1.5014,1.5015,114600000.0
2008-11-05 23:20:00,1.5015,1.5015,1.50065,1.50085,225400000.0
2008-11-05 23:21:00,1.5008,1.5019,1.5008,1.5018,190800000.0
2008-11-05 23:22:00,1.5018,1.502,1.50165,1.50175,128400000.0
2008-11-05 23:23:00,1.50175,1.50175,1.5011,1.5013,174900000.0
2008-11-05 23:24:00,1.50145,1.5017,1.5011,1.50115,165200000.0
2008-11-05 23:25:00,1.5011,1.50125,1.5011,1.5011,41600000.0
2008-11-05 23:26:00,1.5011,1.5016,1.50105,1.50155,184800000.0
2008-11-05 23:27:00,1.5016,1.5017,1.50155,1.50155,61400000.0
2008-11-05 23:28:00,1.50155,1.5016,1.50115,1.50155,135400000.0
2008-11-05 23:29:00,1.50145,1.5015,1.5008,1.50085,256800000.0
2008-11-05 23:30:00,1.501,1.5017,1.50075,1.5014,414600000.0
2008-11-05 23:31:00,1.50145,1.50145,1.5008,1.50095,106800000.0
2008-11-05 23:32:00,1.5009,1.5014,1.5009,1.50125,162000000.0
2008-11-05 23:33:00,1.5012,1.5018,1.5009,1.50155,266900000.0
2008-11-05 23:34:00,1.50155,1.5017,1.50105,1.50115,258400000.0
2008-11-05 23:35:00,1.5012,1.5013,1.50115,1.50115,81700000.0
2008-11-05 23:36:00,1.5011,1.5013,1.50095,1.501,180700000.0
2008-11-05 23:37:00,1.50115,1.50115,1.50095,1.501,170400000.0
2008-11-05 23:38:00,1.501,1.501,1.501,1.501,58600000.0
2008-11-05 23:39:00,1.501,1.501,1.501,1.501,24700000.0
2008-11-05 23:40:00,1.501,1.501,1.50095,1.501,53800000.0
2008-11-05 23:41:00,1.501,1.5011,1.501,1.501,129700000.0
2008-11-05 23:42:00,1.501,1.501,1.501,1.501,44900000.0
2008-11-05 23:43:00,1.501,1.5011,1.501,1.501,29600000.0
2008-11-05 23:44:00,1.501,1.5011,1.5005,1.501,240600000.0
2008-11-05 23:45:00,1.501,1.50105,1.50055,1.50095,148600000.0
2008-11-05 23:46:00,1.50085,1.50105,1.50055,1.50065,217900000.0
2008-11-05 23:47:00,1.50065,1.5012,1.50035,1.5008,197500000.0
2008-11-05 23:48:00,1.50075,1.5008,1.5007,1.50075,81600000.0
2008-11-05 23:49:00,1.50075,1.50085,1.50035,1.5006,80199999.0
2008-11-05 23:50:00,1.5006,1.50075,1.5001,1.5005,328400000.0
2008-11-05 23:51:00,1.50055,1.50085,1.5004,1.50065,145700000.0
2008-11-05 23:52:00,1.5006,1.50085,1.50045,1.50065,148200000.0
2008-11-05 23:53:00,1.5006,1.5006,1.4998,1.50015,219400000.0
2008-11-05 23:54:00,1.50015,1.5005,1.5,1.5002,138200000.0
2008-11-05 23:55:00,1.5002,1.50035,1.4999,1.50005,139300000.0
2008-11-05 23:56:00,1.50005,1.5005,1.50005,1.5004,147200000.0
2008-11-05 23:57:00,1.5004,1.50055,1.4998,1.49995,290600000.0
2008-11-05 23:58:00,1.4999,1.4999,1.4997,1.4999,42900000.0
2008-11-05 23:59:00,1.5,1.5001,1.4996,1.50005,173000000.0
2008-11-06 00:00:00,1.50005,1.50005,1.4998,1.4998,52800000.0
2008-11-06 00:01:00,1.49975,1.49975,1.49945,1.4995,91200000.0
2008-11-06 00:02:00,1.49945,1.4996,1.4994,1.49955,54000000.0
2008-11-06 00:03:00,1.4994,1.49945,1.4994,1.4994,74400000.0
2008-11-06 00:04:00,1.4994,1.4994,1.4994,1.4994,16800000.0
2008-11-06 00:05:00,1.4994,1.4994,1.4994,1.4994,34800000.0
2008-11-06 00:06:00,1.4994,1.4994,1.4994,1.4994,12000000.0
2008-11-06 00:07:00,1.4994,1.4994,1.4994,1.4994,12000000.0
2008-11-06 00:08:00,1.49905,1.4991,1.49855,1.49905,72500000.0
2008-11-06 00:09:00,1.499,1.499,1.49865,1.4988,92000000.0
2008-11-06 00:10:00,1.49855,1.49875,1.4977,1.49805,75200000.0
2008-11-06 00:11:00,1.498,1.49855,1.49795,1.49815,85500000.0
2008-11-06 00:12:00,1.4983,1.4994,1.49805,1.4989,99600000.0
2008-11-06 00:13:00,1.4989,1.4989,1.4985,1.4986,7200000.0
2008-11-06 00:14:00,1.4986,1.4989,1.49835,1.4989,120000000.0
2008-11-06 00:15:00,1.49885,1.49905,1.49855,1.49855,131800000.0
2008-11-06 00:16:00,1.4986,1.4986,1.49825,1.49825,19200000.0
2008-11-06 00:17:00,1.4983,1.4983,1.4983,1.4983,12000000.0
2008-11-06 00:18:00,1.4983,1.4983,1.4983,1.4983,48000000.0
2008-11-06 00:19:00,1.4983,1.4983,1.4983,1.4983,90000000.0
2008-11-06 00:20:00,1.4983,1.4983,1.4983,1.4983,42000000.0
2008-11-06 00:21:00,1.4983,1.4984,1.4983,1.4984,20400000.0
2008-11-06 00:22:00,1.4983,1.49835,1.4983,1.4983,28800000.0
2008-11-06 00:23:00,1.4983,1.49835,1.4983,1.49835,44400000.0
2008-11-06 00:24:00,1.4983,1.49845,1.4983,1.49845,30400000.0
2008-11-06 00:25:00,1.4984,1.4984,1.49795,1.498,74800000.0
2008-11-06 00:26:00,1.498,1.49815,1.498,1.498,81200000.0
2008-11-06 00:27:00,1.498,1.498,1.49775,1.4978,119800000.0
2008-11-06 00:28:00,1.4979,1.4983,1.4978,1.49825,123600000.0
2008-11-06 00:29:00,1.4982,1.4983,1.4978,1.4978,69600000.0
2008-11-06 00:30:00,1.49795,1.49795,1.4978,1.4978,24000000.0
2008-11-06 00:31:00,1.4978,1.49795,1.4978,1.49785,43200000.0
2008-11-06 00:32:00,1.4978,1.4978,1.4978,1.4978,9600000.0
2008-11-06 00:33:00,1.4979,1.4979,1.4978,1.4978,28800000.0
2008-11-06 00:34:00,1.4978,1.4978,1.49715,1.49735,99400000.0
2008-11-06 00:35:00,1.49735,1.4978,1.49715,1.4976,75400000.0
2008-11-06 00:36:00,1.4976,1.4983,1.49755,1.4981,260000000.0
2008-11-06 00:37:00,1.4982,1.49835,1.4979,1.49805,62400000.0
2008-11-06 00:38:00,1.49815,1.49825,1.4981,1.49825,33600000.0
2008-11-06 00:39:00,1.4982,1.4987,1.4982,1.49855,120200000.0
2008-11-06 00:40:00,1.49845,1.49875,1.498,1.49835,158500000.0
2008-11-06 00:41:00,1.49845,1.49855,1.4982,1.49825,94800000.0
2008-11-06 00:42:00,1.4982,1.49835,1.4982,1.49825,79200000.0
2008-11-06 00:43:00,1.4984,1.4985,1.4982,1.4985,69400000.0
2008-11-06 00:44:00,1.4985,1.4985,1.4982,1.4982,34800000.0
2008-11-06 00:45:00,1.49835,1.4989,1.4982,1.49885,99200000.0
2008-11-06 00:46:00,1.4989,1.4989,1.49875,1.49875,24000000.0
2008-11-06 00:47:00,1.49875,1.49895,1.4987,1.4987,103200000.0
2008-11-06 00:48:00,1.4987,1.4989,1.49865,1.49865,42700000.0
2008-11-06 00:49:00,1.4987,1.4987,1.4982,1.4986,67000000.0
2008-11-06 00:50:00,1.4987,1.4987,1.4987,1.4987,12000000.0
2008-11-06 00:51:00,1.4987,1.4987,1.4987,1.4987,18000000.0
2008-11-06 00:52:00,1.4987,1.4987,1.4987,1.4987,18000000.0
2008-11-06 00:53:00,1.4987,1.4987,1.4987,1.4987,6000000.0
2008-11-06 00:54:00,1.49783,1.49832,1.49772,1.49803,353200000.0
2008-11-06 00:55:00,1.49804,1.49811,1.49783,1.49802,308500000.0
2008-11-06 00:56:00,1.49777,1.49802,1.49777,1.49802,32600000.0
2008-11-06 00:57:00,1.4987,1.4987,1.4987,1.4987,6000000.0
2008-11-06 00:58:00,1.4987,1.4987,1.4987,1.4987,6000000.0
2008-11-06 00:59:00,1.49782,1.49797,1.49778,1.49795,7000000.0
2008-11-06 01:00:00,1.4987,1.4987,1.49795,1.4982,36200000.0
2008-11-06 01:01:00,1.49825,1.4986,1.49825,1.4986,10600000.0
2008-11-06 01:02:00,1.4988,1.4994,1.4986,1.499,138000000.0
2008-11-06 01:03:00,1.49905,1.4991,1.4986,1.49895,88600000.0
2008-11-06 01:04:00,1.49895,1.499,1.4988,1.49885,43200000.0
2008-11-06 01:05:00,1.4988,1.49885,1.4987,1.4987,122400000.0
2008-11-06 01:06:00,1.4987,1.4989,1.49855,1.49855,240000000.0
2008-11-06 01:07:00,1.49845,1.49875,1.49825,1.49875,141200000.0
2008-11-06 01:08:00,1.4988,1.4988,1.49845,1.49845,49800000.0
2008-11-06 01:09:00,1.49845,1.49845,1.49845,1.49845,1800000.0
2008-11-06 01:10:00,1.49855,1.4988,1.49845,1.49845,5800000.0
2008-11-06 01:11:00,1.49875,1.4989,1.4986,1.4988,25800000.0
2008-11-06 01:12:00,1.49885,1.4989,1.49855,1.49885,16800000.0
2008-11-06 01:13:00,1.4989,1.49905,1.4985,1.4989,14800000.0
2008-11-06 01:14:00,1.49885,1.49915,1.49885,1.4989,12000000.0
2008-11-06 01:15:00,1.4989,1.49955,1.49835,1.4989,23600000.0
2008-11-06 01:16:00,1.49905,1.4995,1.4988,1.4995,31200000.0
2008-11-06 01:17:00,1.4994,1.49945,1.49915,1.49945,24000000.0
2008-11-06 01:18:00,1.49945,1.49945,1.4985,1.4985,24200000.0
2008-11-06 01:19:00,1.49885,1.49915,1.49885,1.49905,5800000.0
2008-11-06 01:20:00,1.49905,1.49905,1.4985,1.4985,4800000.0
2008-11-06 01:21:00,1.49865,1.4992,1.4986,1.4992,182400000.0
2008-11-06 01:22:00,1.4992,1.4992,1.4985,1.49895,64600000.0
2008-11-06 01:23:00,1.49905,1.49965,1.49905,1.4991,37000000.0
2008-11-06 01:24:00,1.4991,1.4991,1.499,1.499,24000000.0
2008-11-06 01:25:00,1.499,1.499,1.499,1.499,12000000.0
2008-11-06 01:26:00,1.4989,1.49895,1.4988,1.49895,8400000.0
2008-11-06 01:27:00,1.4988,1.4988,1.49855,1.49865,6800000.0
2008-11-06 01:28:00,1.49875,1.49875,1.49875,1.49875,4800000.0
2008-11-06 01:29:00,1.49875,1.4991,1.4987,1.49875,132600000.0
2008-11-06 01:30:00,1.4987,1.49915,1.49865,1.49875,182300000.0
2008-11-06 01:31:00,1.4986,1.49865,1.4986,1.4986,364800000.0
2008-11-06 01:32:00,1.4986,1.4992,1.4986,1.4988,283400000.0
2008-11-06 01:33:00,1.4988,1.49885,1.4988,1.49885,91200000.0
2008-11-06 01:34:00,1.49895,1.4991,1.4988,1.4988,112800000.0
2008-11-06 01:35:00,1.4988,1.4988,1.49825,1.4988,80400000.0
2008-11-06 01:36:00,1.4988,1.4988,1.4988,1.4988,45600000.0
2008-11-06 01:37:00,1.4988,1.499,1.49845,1.49855,89800000.0
2008-11-06 01:38:00,1.4986,1.4989,1.4985,1.4987,109200000.0
2008-11-06 01:39:00,1.4987,1.4987,1.49735,1.49805,336600000.0
2008-11-06 01:40:00,1.49815,1.4987,1.49815,1.49845,227800000.0
2008-11-06 01:41:00,1.4985,1.49855,1.4984,1.49845,139800000.0
2008-11-06 01:42:00,1.49845,1.49845,1.49825,1.4984,43200000.0
2008-11-06 01:43:00,1.49835,1.4987,1.49835,1.4984,84000000.0
2008-11-06 01:44:00,1.4984,1.4984,1.49785,1.49785,28200000.0
2008-11-06 01:45:00,1.4979,1.49805,1.4979,1.498,61400000.0
2008-11-06 01:46:00,1.498,1.49815,1.49795,1.4981,81200000.0
2008-11-06 01:47:00,1.49815,1.4982,1.49795,1.4982,234600000.0
2008-11-06 01:48:00,1.4982,1.49845,1.4978,1.49845,113000000.0
2008-11-06 01:49:00,1.49845,1.49885,1.49825,1.49845,194000000.0
2008-11-06 01:50:00,1.4985,1.4987,1.49785,1.4987,126000000.0
2008-11-06 01:51:00,1.49875,1.4993,1.49845,1.4985,616199998.0
2008-11-06 01:52:00,1.4985,1.499,1.49815,1.4989,779199996.0
2008-11-06 01:53:00,1.4989,1.49905,1.4986,1.49865,113700000.0
2008-11-06 01:54:00,1.49875,1.49875,1.4982,1.4983,81600000.0
2008-11-06 01:55:00,1.498,1.4983,1.498,1.4983,29400000.0
2008-11-06 01:56:00,1.4983,1.4983,1.49785,1.4983,46000000.0
2008-11-06 01:57:00,1.4983,1.4983,1.4983,1.4983,90000000.0
2008-11-06 01:58:00,1.4983,1.4983,1.4983,1.4983,114000000.0
2008-11-06 01:59:00,1.4983,1.4983,1.4976,1.4979,103799999.0
2008-11-06 02:00:00,1.49795,1.498,1.4974,1.49745,67000000.0
2008-11-06 02:01:00,1.49735,1.4982,1.4971,1.4977,65600000.0
2008-11-06 02:02:00,1.4978,1.498,1.4978,1.498,31500000.0
2008-11-06 02:03:00,1.498,1.4981,1.498,1.498,65600000.0
2008-11-06 02:04:00,1.498,1.4981,1.498,1.4981,57500000.0
2008-11-06 02:05:00,1.49774,1.49803,1.49768,1.49777,217300000.0
2008-11-06 02:06:00,1.498,1.49825,1.498,1.49825,15600000.0
2008-11-06 02:07:00,1.4983,1.4983,1.49805,1.4981,15100000.0
2008-11-06 02:08:00,1.4981,1.4982,1.4981,1.4982,25300000.0
2008-11-06 02:09:00,1.4983,1.4983,1.4982,1.4982,6600000.0
2008-11-06 02:10:00,1.4981,1.4981,1.498,1.498,12700000.0
2008-11-06 02:11:00,1.4981,1.4982,1.49795,1.498,88800000.0
2008-11-06 02:12:00,1.498,1.4982,1.49785,1.4979,154900000.0
2008-11-06 02:13:00,1.4979,1.4979,1.4979,1.4979,3400000.0
2008-11-06 02:14:00,1.4979,1.4981,1.4979,1.4981,28400000.0
2008-11-06 02:15:00,1.4981,1.4981,1.49785,1.4979,34000000.0
2008-11-06 02:16:00,1.4979,1.4979,1.4978,1.4978,20000000.0
2008-11-06 02:17:00,1.4977,1.4978,1.49725,1.4976,42600000.0
2008-11-06 02:18:00,1.4976,1.49805,1.4975,1.4977,94700000.0
2008-11-06 02:19:00,1.4977,1.4978,1.4977,1.4977,115400000.0
2008-11-06 02:20:00,1.4977,1.4977,1.4977,1.4977,90000000.0
2008-11-06 02:21:00,1.4977,1.4977,1.4977,1.4977,90000000.0
2008-11-06 02:22:00,1.4977,1.4977,1.49695,1.4972,87600000.0
2008-11-06 02:23:00,1.4972,1.4975,1.4972,1.4975,8400000.0
2008-11-06 02:24:00,1.4976,1.4976,1.4974,1.4974,3000000.0
2008-11-06 02:25:00,1.4973,1.4973,1.497,1.4971,9900000.0
2008-11-06 02:26:00,1.4971,1.4974,1.4971,1.4973,15400000.0
2008-11-06 02:27:00,1.4974,1.4974,1.497,1.4972,19200000.0
2008-11-06 02:28:00,1.4971,1.4971,1.4967,1.4967,35800000.0
2008-11-06 02:29:00,1.4967,1.4971,1.4967,1.4971,23400000.0
2008-11-06 02:30:00,1.49715,1.49715,1.49655,1.49665,105000000.0
2008-11-06 02:31:00,1.4966,1.4968,1.4966,1.4968,263400000.0
2008-11-06 02:32:00,1.4969,1.4972,1.4967,1.4972,87800000.0
2008-11-06 02:33:00,1.49735,1.4979,1.497,1.49745,76400000.0
2008-11-06 02:34:00,1.4977,1.4979,1.49755,1.4978,30600000.0
2008-11-06 02:35:00,1.4979,1.49835,1.4976,1.4976,173000000.0
2008-11-06 02:36:00,1.4977,1.4977,1.49725,1.4973,67800000.0
2008-11-06 02:37:00,1.4975,1.4978,1.49705,1.4972,84000000.0
2008-11-06 02:38:00,1.4972,1.49785,1.4972,1.4978,223900000.0
2008-11-06 02:39:00,1.49785,1.49845,1.49765,1.49785,415700000.0
2008-11-06 02:40:00,1.49785,1.49845,1.49765,1.49825,331000000.0
2008-11-06 02:41:00,1.49815,1.4985,1.49775,1.4985,170600000.0
2008-11-06 02:42:00,1.4985,1.4985,1.4984,1.4984,38700000.0
2008-11-06 02:43:00,1.4984,1.4984,1.4983,1.4983,444599998.0
2008-11-06 02:44:00,1.4983,1.4983,1.49725,1.4974,1501199977.0
2008-11-06 02:45:00,1.4974,1.4974,1.49705,1.4972,62400000.0
2008-11-06 02:46:00,1.4972,1.4975,1.4972,1.4975,6000000.0
2008-11-06 02:47:00,1.4975,1.49785,1.4975,1.4978,34600000.0
2008-11-06 02:48:00,1.49795,1.498,1.4971,1.4979,33400000.0
2008-11-06 02:49:00,1.4979,1.4979,1.4977,1.4979,29500000.0
2008-11-06 02:50:00,1.4979,1.4979,1.49765,1.4977,10900000.0
2008-11-06 02:51:00,1.4977,1.4978,1.4974,1.4975,12800000.0
2008-11-06 02:52:00,1.4976,1.4979,1.49745,1.4976,173700000.0
2008-11-06 02:53:00,1.49765,1.498,1.49735,1.498,144900000.0
2008-11-06 02:54:00,1.498,1.498,1.49775,1.4979,18600000.0
2008-11-06 02:55:00,1.4975,1.4978,1.4974,1.4976,80700000.0
2008-11-06 02:56:00,1.4975,1.4975,1.4975,1.4975,19700000.0
2008-11-06 02:57:00,1.4975,1.4975,1.4975,1.4975,6000000.0
2008-11-06 02:58:00,1.4975,1.4975,1.4975,1.4975,7000000.0
2008-11-06 02:59:00,1.4975,1.4976,1.4975,1.4976,22000000.0
2008-11-06 03:00:00,1.4975,1.49775,1.4975,1.4975,64600000.0
2008-11-06 03:01:00,1.4975,1.4975,1.4974,1.4974,67599998.0
2008-11-06 03:02:00,1.4974,1.4975,1.4974,1.4975,259999988.0
2008-11-06 03:03:00,1.4975,1.4975,1.4974,1.4974,397600000.0
2008-11-06 03:04:00,1.4974,1.4974,1.496,1.4964,546000000.0
2008-11-06 03:05:00,1.4964,1.49705,1.49625,1.4963,197400000.0
2008-11-06 03:06:00,1.4963,1.49645,1.4963,1.4963,104000000.0
2008-11-06 03:07:00,1.4963,1.49655,1.4962,1.4963,222500000.0
2008-11-06 03:08:00,1.4963,1.4966,1.4962,1.4965,145100000.0
2008-11-06 03:09:00,1.4965,1.497,1.4965,1.497,19000000.0
2008-11-06 03:10:00,1.497,1.497,1.4966,1.4966,183800000.0
2008-11-06 03:11:00,1.4966,1.4966,1.4959,1.496,109900000.0
2008-11-06 03:12:00,1.49615,1.4962,1.49595,1.4961,35900000.0
2008-11-06 03:13:00,1.4962,1.4963,1.496,1.4963,66200000.0
2008-11-06 03:14:00,1.4963,1.4966,1.4961,1.4963,67200000.0
2008-11-06 03:15:00,1.4963,1.4965,1.49615,1.4965,25400000.0
2008-11-06 03:16:00,1.4965,1.49695,1.4964,1.4966,168700000.0
2008-11-06 03:17:00,1.4966,1.4966,1.49635,1.4964,317600000.0
2008-11-06 03:18:00,1.4964,1.49655,1.4959,1.4963,290800000.0
2008-11-06 03:19:00,1.49635,1.4966,1.49635,1.4966,57200000.0
2008-11-06 03:20:00,1.4965,1.49685,1.49625,1.49625,29900000.0
2008-11-06 03:21:00,1.49609,1.49634,1.49603,1.49621,71400000.0
2008-11-06 03:22:00,1.49645,1.4966,1.49645,1.49655,4800000.0
2008-11-06 03:23:00,1.49645,1.49655,1.4964,1.49645,33100000.0
2008-11-06 03:24:00,1.4966,1.4967,1.4965,1.4967,19800000.0
2008-11-06 03:25:00,1.4968,1.4968,1.4968,1.4968,2800000.0
2008-11-06 03:26:00,1.49655,1.49659,1.49639,1.49659,119000000.0
2008-11-06 03:27:00,1.4969,1.497,1.4964,1.49655,35700000.0
2008-11-06 03:28:00,1.49655,1.49655,1.4964,1.4964,50100000.0
2008-11-06 03:29:00,1.4964,1.49645,1.4964,1.4964,51800000.0
2008-11-06 03:30:00,1.49645,1.4965,1.49645,1.49645,8000000.0
2008-11-06 03:31:00,1.4964,1.49655,1.4964,1.4965,20200000.0
2008-11-06 03:32:00,1.49655,1.4969,1.4965,1.49665,29100000.0
2008-11-06 03:33:00,1.49665,1.4969,1.4965,1.49655,41300000.0
2008-11-06 03:34:00,1.4965,1.49655,1.4964,1.49655,208900000.0
2008-11-06 03:35:00,1.4967,1.49705,1.4966,1.4966,35500000.0
2008-11-06 03:36:00,1.49624,1.49664,1.49624,1.4966,21400000.0
2008-11-06 03:37:00,1.49655,1.4966,1.4962,1.4964,56800000.0
2008-11-06 03:38:00,1.49647,1.49653,1.49608,1.49653,19200000.0
2008-11-06 03:39:00,1.4965,1.4965,1.4964,1.4964,22100000.0
2008-11-06 03:40:00,1.4964,1.49645,1.49615,1.4964,24600000.0
2008-11-06 03:41:00,1.4964,1.4964,1.49615,1.4964,43400000.0
2008-11-06 03:42:00,1.4963,1.4964,1.4963,1.4964,14000000.0
2008-11-06 03:43:00,1.49655,1.4966,1.49635,1.4965,61600000.0
2008-11-06 03:44:00,1.4965,1.49655,1.4964,1.49645,22400000.0
2008-11-06 03:45:00,1.49655,1.49675,1.49645,1.49675,27800000.0
2008-11-06 03:46:00,1.4967,1.4967,1.4966,1.4966,2000000.0
2008-11-06 03:47:00,1.4966,1.4966,1.4964,1.49645,13000000.0
2008-11-06 03:48:00,1.49645,1.49695,1.4963,1.4967,75400000.0
2008-11-06 03:49:00,1.4967,1.4967,1.49645,1.49645,20400000.0
2008-11-06 03:50:00,1.49655,1.49685,1.4964,1.49645,22500000.0
2008-11-06 03:51:00,1.4966,1.4969,1.4966,1.49665,24800000.0
2008-11-06 03:52:00,1.4967,1.4968,1.49645,1.49645,23200000.0
2008-11-06 03:53:00,1.4966,1.4967,1.49635,1.4966,50200000.0
2008-11-06 03:54:00,1.49665,1.4967,1.49645,1.4965,62300000.0
2008-11-06 03:55:00,1.4965,1.49655,1.49645,1.49645,37400000.0
2008-11-06 03:56:00,1.49645,1.49645,1.49635,1.4964,41500000.0
2008-11-06 03:57:00,1.4964,1.49655,1.4962,1.49645,66700000.0
2008-11-06 03:58:00,1.49645,1.49655,1.49625,1.49625,53600000.0
2008-11-06 03:59:00,1.4963,1.4964,1.4963,1.49635,11400000.0
2008-11-06 04:00:00,1.4964,1.49655,1.4964,1.4965,18800000.0
2008-11-06 04:01:00,1.4965,1.4965,1.4965,1.4965,6000000.0
2008-11-06 04:02:00,1.4965,1.49685,1.4964,1.4964,17400000.0
2008-11-06 04:03:00,1.4965,1.49655,1.4965,1.4965,19600000.0
2008-11-06 04:04:00,1.4965,1.4967,1.4965,1.4966,43300000.0
2008-11-06 04:05:00,1.4966,1.49675,1.4965,1.4967,37900000.0
2008-11-06 04:06:00,1.49655,1.4968,1.49655,1.49665,18200000.0
2008-11-06 04:07:00,1.4967,1.4967,1.4967,1.4967,1200000.0
2008-11-06 04:08:00,1.4962,1.49634,1.4962,1.49634,43000000.0
2008-11-06 04:09:00,1.4967,1.4967,1.4967,1.4967,2400000.0
2008-11-06 04:10:00,1.4967,1.4967,1.4964,1.4966,12400000.0
2008-11-06 04:11:00,1.4966,1.49675,1.4965,1.49675,24000000.0
2008-11-06 04:12:00,1.4968,1.4968,1.4965,1.4965,112400000.0
2008-11-06 04:13:00,1.4965,1.49705,1.49635,1.4965,189300000.0
2008-11-06 04:14:00,1.4965,1.49695,1.4965,1.4966,213900000.0
2008-11-06 04:15:00,1.4966,1.49665,1.4964,1.4965,184000000.0
2008-11-06 04:16:00,1.4965,1.4965,1.4965,1.4965,12200000.0
2008-11-06 04:17:00,1.49623,1.49649,1.49609,1.49609,185300000.0
2008-11-06 04:18:00,1.4964,1.4965,1.4964,1.4964,86700000.0
2008-11-06 04:19:00,1.4964,1.4967,1.4964,1.49645,87900000.0
2008-11-06 04:20:00,1.49645,1.49675,1.4964,1.4965,191300000.0
2008-11-06 04:21:00,1.49645,1.49675,1.4964,1.49645,113400000.0
2008-11-06 04:22:00,1.4966,1.4966,1.49645,1.49655,52800000.0
2008-11-06 04:23:00,1.4965,1.49655,1.4964,1.49655,74500000.0
2008-11-06 04:24:00,1.49655,1.49665,1.49655,1.49655,57600000.0
2008-11-06 04:25:00,1.4966,1.49665,1.4966,1.49665,9600000.0
2008-11-06 04:26:00,1.49675,1.49675,1.4964,1.49655,92900000.0
2008-11-06 04:27:00,1.49655,1.49655,1.49645,1.49645,43200000.0
2008-11-06 04:28:00,1.49675,1.49695,1.4967,1.49695,10600000.0
2008-11-06 04:29:00,1.497,1.49705,1.4969,1.49695,17600000.0
2008-11-06 04:30:00,1.4969,1.49705,1.4968,1.4969,21200000.0
2008-11-06 04:31:00,1.49685,1.49695,1.49685,1.49695,9500000.0
2008-11-06 04:32:00,1.49695,1.4971,1.4969,1.4969,20900000.0
2008-11-06 04:33:00,1.49695,1.49695,1.4968,1.4968,38400000.0
2008-11-06 04:34:00,1.4968,1.49705,1.49675,1.49685,78700000.0
2008-11-06 04:35:00,1.49685,1.4969,1.49685,1.49685,21900000.0
2008-11-06 04:36:00,1.49685,1.4974,1.49685,1.4973,123200000.0
2008-11-06 04:37:00,1.4973,1.4973,1.4968,1.49685,168300000.0
2008-11-06 04:38:00,1.49639,1.49697,1.49639,1.49697,443100000.0
2008-11-06 04:39:00,1.497,1.497,1.4968,1.49685,79200000.0
2008-11-06 04:40:00,1.49685,1.4969,1.4967,1.49675,144100000.0
2008-11-06 04:41:00,1.49675,1.49795,1.49675,1.49705,230100000.0
2008-11-06 04:42:00,1.497,1.49715,1.49685,1.497,105700000.0
2008-11-06 04:43:00,1.49695,1.49755,1.4969,1.49725,162700000.0
2008-11-06 04:44:00,1.4972,1.49755,1.4972,1.4975,109800000.0
2008-11-06 04:45:00,1.49755,1.49775,1.4975,1.4977,110400000.0
2008-11-06 04:46:00,1.49755,1.4978,1.4972,1.4972,267600000.0
2008-11-06 04:47:00,1.49725,1.49805,1.4972,1.4977,234500000.0
2008-11-06 04:48:00,1.49775,1.49775,1.4977,1.4977,147200000.0
2008-11-06 04:49:00,1.4977,1.4977,1.49755,1.49755,78400000.0
2008-11-06 04:50:00,1.49755,1.49755,1.4975,1.49755,7800000.0
2008-11-06 04:51:00,1.49755,1.49755,1.4975,1.49755,6400000.0
2008-11-06 04:52:00,1.49755,1.49755,1.49755,1.49755,9000000.0
2008-11-06 04:53:00,1.49755,1.49755,1.49755,1.49755,1000000.0
2008-11-06 04:54:00,1.49755,1.49755,1.49755,1.49755,6800000.0
2008-11-06 04:55:00,1.49755,1.4979,1.4972,1.49755,83400000.0
2008-11-06 04:56:00,1.4975,1.49765,1.4975,1.4975,80400000.0
2008-11-06 04:57:00,1.4975,1.4977,1.49745,1.49745,92600000.0
2008-11-06 04:58:00,1.49745,1.4975,1.49745,1.4975,48000000.0
2008-11-06 04:59:00,1.4975,1.4976,1.4975,1.4976,46600000.0
2008-11-06 05:00:00,1.49755,1.4979,1.4975,1.4977,160600000.0
2008-11-06 05:01:00,1.49765,1.4977,1.49765,1.4977,25700000.0
2008-11-06 05:02:00,1.4977,1.4977,1.4977,1.4977,6500000.0
2008-11-06 05:03:00,1.4977,1.4977,1.4977,1.4977,203200000.0
2008-11-06 05:04:00,1.49805,1.49805,1.4977,1.49805,50700000.0
2008-11-06 05:05:00,1.49805,1.49805,1.49765,1.4977,29500000.0
2008-11-06 05:06:00,1.4977,1.49775,1.4977,1.4977,54200000.0
2008-11-06 05:07:00,1.4977,1.4978,1.4977,1.49775,22400000.0
2008-11-06 05:08:00,1.4977,1.49775,1.49725,1.4975,81800000.0
2008-11-06 05:09:00,1.4974,1.49755,1.49735,1.4975,46000000.0
2008-11-06 05:10:00,1.4974,1.4976,1.4974,1.4975,108500000.0
2008-11-06 05:11:00,1.4974,1.4975,1.49735,1.49745,90600000.0
2008-11-06 05:12:00,1.4975,1.498,1.4974,1.49775,224300000.0
2008-11-06 05:13:00,1.49775,1.4978,1.49755,1.49755,165200000.0
2008-11-06 05:14:00,1.49755,1.49785,1.4975,1.4975,668399996.0
2008-11-06 05:15:00,1.4976,1.498,1.49755,1.4977,200599996.0
2008-11-06 05:16:00,1.4977,1.4977,1.4976,1.4976,531399996.0
2008-11-06 05:17:00,1.4976,1.49765,1.4976,1.4976,424799995.0
2008-11-06 05:18:00,1.4976,1.4976,1.4975,1.4975,180000000.0
2008-11-06 05:19:00,1.4975,1.4975,1.49725,1.49745,324000000.0
2008-11-06 05:20:00,1.49755,1.49815,1.4975,1.498,302499999.0
2008-11-06 05:21:00,1.49795,1.49845,1.4975,1.4975,179800000.0
2008-11-06 05:22:00,1.49755,1.49755,1.49685,1.49705,125500000.0
2008-11-06 05:23:00,1.4971,1.49725,1.49685,1.49725,123500000.0
2008-11-06 05:24:00,1.4973,1.4973,1.49725,1.49725,86600000.0
2008-11-06 05:25:00,1.49725,1.4982,1.4972,1.49795,185700000.0
2008-11-06 05:26:00,1.49795,1.498,1.4972,1.4973,133500000.0
2008-11-06 05:27:00,1.4973,1.49745,1.4973,1.4973,124300000.0
2008-11-06 05:28:00,1.4973,1.4973,1.4972,1.4973,31400000.0
2008-11-06 05:29:00,1.4973,1.4973,1.4971,1.4973,55500000.0
2008-11-06 05:30:00,1.4973,1.49745,1.49705,1.49745,109800000.0
2008-11-06 05:31:00,1.49745,1.49755,1.49745,1.4975,23100000.0
2008-11-06 05:32:00,1.4975,1.4975,1.49735,1.49745,21000000.0
2008-11-06 05:33:00,1.4974,1.49765,1.4971,1.49745,97100000.0
2008-11-06 05:34:00,1.4975,1.4975,1.4972,1.49745,30600000.0
2008-11-06 05:35:00,1.4974,1.4974,1.4972,1.4972,74400000.0
2008-11-06 05:36:00,1.4972,1.4973,1.4972,1.4973,39000000.0
2008-11-06 05:37:00,1.4973,1.49745,1.4973,1.49745,89400000.0
2008-11-06 05:38:00,1.4975,1.4977,1.4971,1.4972,121100000.0
2008-11-06 05:39:00,1.4972,1.49735,1.4971,1.4972,125700000.0
2008-11-06 05:40:00,1.4972,1.49735,1.4972,1.4972,88100000.0
2008-11-06 05:41:00,1.4972,1.49725,1.4971,1.4972,167100000.0
2008-11-06 05:42:00,1.49683,1.49735,1.49683,1.49697,163300000.0
2008-11-06 05:43:00,1.49725,1.49765,1.49715,1.4972,149400000.0
2008-11-06 05:44:00,1.4972,1.4972,1.4972,1.4972,19800000.0
2008-11-06 05:45:00,1.4972,1.4972,1.4962,1.49645,165100000.0
2008-11-06 05:46:00,1.49645,1.4968,1.4964,1.4966,98700000.0
2008-11-06 05:47:00,1.49665,1.49665,1.4966,1.4966,10600000.0
2008-11-06 05:48:00,1.4966,1.49665,1.49625,1.4963,42800000.0
2008-11-06 05:49:00,1.4963,1.49655,1.4963,1.4965,116700000.0
2008-11-06 05:50:00,1.49655,1.4976,1.4965,1.4971,251500000.0
2008-11-06 05:51:00,1.4971,1.49715,1.4971,1.4971,265200000.0
2008-11-06 05:52:00,1.49715,1.49715,1.4968,1.4968,56000000.0
2008-11-06 05:53:00,1.49685,1.4971,1.4968,1.497,118700000.0
2008-11-06 05:54:00,1.497,1.4973,1.49685,1.4973,31500000.0
2008-11-06 05:55:00,1.49725,1.4973,1.49725,1.4973,13500000.0
2008-11-06 05:56:00,1.4973,1.4973,1.4973,1.4973,11300000.0
2008-11-06 05:57:00,1.4974,1.4974,1.4974,1.4974,17200000.0
2008-11-06 05:58:00,1.4974,1.4974,1.49735,1.4974,15600000.0
2008-11-06 05:59:00,1.4974,1.4974,1.4974,1.4974,32400000.0
2008-11-06 06:00:00,1.4974,1.4974,1.4974,1.4974,21600000.0
2008-11-06 06:01:00,1.4974,1.4974,1.4974,1.4974,34200000.0
2008-11-06 06:02:00,1.4974,1.49745,1.4974,1.4974,14200000.0
2008-11-06 06:03:00,1.4974,1.49745,1.4974,1.49745,11000000.0
2008-11-06 06:04:00,1.49745,1.49745,1.4974,1.4974,7600000.0
2008-11-06 06:05:00,1.4974,1.4974,1.49705,1.4973,75300000.0
2008-11-06 06:06:00,1.4973,1.4973,1.4973,1.4973,2400000.0
2008-11-06 06:07:00,1.4973,1.4973,1.4971,1.4971,72200000.0
2008-11-06 06:08:00,1.4971,1.49715,1.4971,1.4971,109200000.0
2008-11-06 06:09:00,1.49715,1.4972,1.4971,1.4972,89500000.0
2008-11-06 06:10:00,1.4972,1.4973,1.4972,1.4972,120400000.0
2008-11-06 06:11:00,1.4972,1.49725,1.4972,1.4972,52700000.0
2008-11-06 06:12:00,1.49725,1.49735,1.4972,1.49725,62200000.0
2008-11-06 06:13:00,1.4973,1.4974,1.4971,1.4971,81400000.0
2008-11-06 06:14:00,1.4972,1.4973,1.4972,1.4973,49400000.0
2008-11-06 06:15:00,1.4972,1.4973,1.4972,1.4973,129800000.0
2008-11-06 06:16:00,1.4972,1.4974,1.4972,1.4973,244000000.0
2008-11-06 06:17:00,1.4973,1.4973,1.4972,1.4973,150700000.0
2008-11-06 06:18:00,1.4972,1.4972,1.4972,1.4972,22200000.0
2008-11-06 06:19:00,1.49735,1.4974,1.49735,1.4974,7000000.0
2008-11-06 06:20:00,1.49745,1.49745,1.4974,1.4974,5200000.0
2008-11-06 06:21:00,1.4974,1.4974,1.4974,1.4974,3600000.0
2008-11-06 06:22:00,1.49709,1.49723,1.49694,1.49694,321500000.0
2008-11-06 06:23:00,1.4974,1.4974,1.4974,1.4974,3600000.0
2008-11-06 06:24:00,1.4974,1.4974,1.4974,1.4974,7000000.0
2008-11-06 06:25:00,1.4974,1.4974,1.4974,1.4974,8000000.0
2008-11-06 06:26:00,1.4974,1.49745,1.4974,1.4974,61200000.0
2008-11-06 06:27:00,1.49745,1.49775,1.4974,1.49775,48400000.0
2008-11-06 06:28:00,1.49775,1.4978,1.49755,1.4976,90400000.0
2008-11-06 06:29:00,1.4977,1.49775,1.4975,1.4977,96700000.0
2008-11-06 06:30:00,1.49775,1.49775,1.4976,1.4977,124800000.0
2008-11-06 06:31:00,1.49775,1.49775,1.49755,1.49765,142400000.0
2008-11-06 06:32:00,1.4977,1.49785,1.4977,1.49785,12200000.0
2008-11-06 06:33:00,1.49805,1.4983,1.49765,1.4979,92800000.0
2008-11-06 06:34:00,1.4979,1.49825,1.4977,1.4979,168000000.0
2008-11-06 06:35:00,1.4978,1.49835,1.49775,1.4982,179000000.0
2008-11-06 06:36:00,1.4982,1.49825,1.4978,1.498,185700000.0
2008-11-06 06:37:00,1.498,1.4983,1.49665,1.49675,168500000.0
2008-11-06 06:38:00,1.4969,1.49775,1.4969,1.49765,162800000.0
2008-11-06 06:39:00,1.49765,1.49775,1.4975,1.4975,42700000.0
2008-11-06 06:40:00,1.49755,1.49755,1.49715,1.4972,36900000.0
2008-11-06 06:41:00,1.4972,1.4975,1.49715,1.4975,147200000.0
2008-11-06 06:42:00,1.4975,1.49775,1.4972,1.49755,265800000.0
2008-11-06 06:43:00,1.4976,1.4976,1.4973,1.4975,95400000.0
2008-11-06 06:44:00,1.49755,1.49755,1.4974,1.4974,80500000.0
2008-11-06 06:45:00,1.49735,1.4975,1.4972,1.49745,194700000.0
2008-11-06 06:46:00,1.49745,1.4975,1.49725,1.4973,169700000.0
2008-11-06 06:47:00,1.49725,1.49745,1.4967,1.49735,287500000.0
2008-11-06 06:48:00,1.4973,1.4975,1.4973,1.4975,66800000.0
2008-11-06 06:49:00,1.4975,1.498,1.49745,1.4977,176700000.0
2008-11-06 06:50:00,1.49765,1.4978,1.4974,1.49755,275400000.0
2008-11-06 06:51:00,1.49765,1.49775,1.4974,1.4977,212600000.0
2008-11-06 06:52:00,1.4976,1.49775,1.49745,1.4975,214400000.0
2008-11-06 06:53:00,1.49745,1.49765,1.49705,1.49745,156800000.0
2008-11-06 06:54:00,1.49745,1.49755,1.4972,1.49755,45600000.0
2008-11-06 06:55:00,1.4977,1.49775,1.4974,1.49745,155000000.0
2008-11-06 06:56:00,1.49755,1.4977,1.49755,1.49755,44800000.0
2008-11-06 06:57:00,1.4976,1.4977,1.4976,1.4976,24000000.0
2008-11-06 06:58:00,1.49765,1.4977,1.49765,1.4977,9600000.0
2008-11-06 06:59:00,1.49755,1.49755,1.49755,1.49755,1600000.0
2008-11-06 07:00:00,1.4976,1.49765,1.49745,1.49765,140800000.0
2008-11-06 07:01:00,1.49765,1.4977,1.4974,1.49745,100800000.0
2008-11-06 07:02:00,1.4975,1.4976,1.4974,1.4974,49000000.0
2008-11-06 07:03:00,1.4973,1.4973,1.4965,1.4969,115900000.0
2008-11-06 07:04:00,1.4969,1.497,1.49655,1.49675,169600000.0
2008-11-06 07:05:00,1.49665,1.497,1.49605,1.4962,179900000.0
2008-11-06 07:06:00,1.49625,1.4964,1.49625,1.4964,41400000.0
2008-11-06 07:07:00,1.49635,1.49645,1.49615,1.4964,52100000.0
2008-11-06 07:08:00,1.49645,1.4966,1.49645,1.49655,4800000.0
2008-11-06 07:09:00,1.4966,1.49665,1.4964,1.49645,71200000.0
2008-11-06 07:10:00,1.49645,1.49665,1.4964,1.4965,58700000.0
2008-11-06 07:11:00,1.49641,1.4965,1.49617,1.49635,592200000.0
2008-11-06 07:12:00,1.49629,1.49652,1.49615,1.49649,412200000.0
2008-11-06 07:13:00,1.49642,1.49666,1.49622,1.49622,481900000.0
2008-11-06 07:14:00,1.49658,1.49658,1.49598,1.49635,481500000.0
2008-11-06 07:15:00,1.4963,1.49651,1.4962,1.49651,243400000.0
2008-11-06 07:16:00,1.49629,1.49643,1.49597,1.49643,789900000.0
2008-11-06 07:17:00,1.49633,1.49642,1.49625,1.4963,736600000.0
2008-11-06 07:18:00,1.49622,1.49658,1.4962,1.49658,486800000.0
2008-11-06 07:19:00,1.49648,1.49663,1.49635,1.4964,307000000.0
2008-11-06 07:20:00,1.49645,1.49645,1.4964,1.49645,16800000.0
2008-11-06 07:21:00,1.49645,1.49645,1.49645,1.49645,28800000.0
2008-11-06 07:22:00,1.49645,1.49725,1.49645,1.4971,83200000.0
2008-11-06 07:23:00,1.49705,1.4971,1.49695,1.4971,50400000.0
2008-11-06 07:24:00,1.49695,1.49705,1.49685,1.49685,72800000.0
2008-11-06 07:25:00,1.49685,1.49685,1.49685,1.49685,24000000.0
2008-11-06 07:26:00,1.49685,1.49695,1.49685,1.49685,30400000.0
2008-11-06 07:27:00,1.49685,1.49685,1.4967,1.49675,46400000.0
2008-11-06 07:28:00,1.4967,1.49685,1.49665,1.4967,70600000.0
2008-11-06 07:29:00,1.4967,1.4967,1.4967,1.4967,40800000.0
2008-11-06 07:30:00,1.49675,1.49675,1.4967,1.4967,15400000.0
2008-11-06 07:31:00,1.4967,1.4967,1.4967,1.4967,4800000.0
2008-11-06 07:32:00,1.4967,1.4968,1.49625,1.49655,138000000.0
2008-11-06 07:33:00,1.49655,1.4975,1.49655,1.497,203600000.0
2008-11-06 07:34:00,1.497,1.4973,1.49645,1.49665,138300000.0
2008-11-06 07:35:00,1.4967,1.4968,1.49655,1.49665,193600000.0
2008-11-06 07:36:00,1.49675,1.497,1.49615,1.49695,224800000.0
2008-11-06 07:37:00,1.49695,1.49695,1.4966,1.49685,115200000.0
2008-11-06 07:38:00,1.49695,1.49695,1.49605,1.49635,160500000.0
2008-11-06 07:39:00,1.4964,1.4969,1.49625,1.4969,86800000.0
2008-11-06 07:40:00,1.4969,1.497,1.4965,1.4965,90400000.0
2008-11-06 07:41:00,1.49655,1.49655,1.4965,1.4965,24000000.0
2008-11-06 07:42:00,1.4965,1.49675,1.4962,1.49645,61000000.0
2008-11-06 07:43:00,1.49655,1.4966,1.4964,1.49655,64400000.0
2008-11-06 07:44:00,1.49655,1.49655,1.49655,1.49655,8000000.0
2008-11-06 07:45:00,1.49655,1.49655,1.49655,1.49655,1600000.0
2008-11-06 07:46:00,1.49655,1.4966,1.49655,1.4966,19600000.0
2008-11-06 07:47:00,1.49665,1.4968,1.49665,1.49665,19200000.0
2008-11-06 07:48:00,1.4967,1.49675,1.49665,1.4967,113600000.0
2008-11-06 07:49:00,1.49665,1.49675,1.49665,1.49665,28800000.0
2008-11-06 07:50:00,1.49675,1.49675,1.49665,1.4967,52800000.0
2008-11-06 07:51:00,1.4968,1.4968,1.4968,1.4968,29100000.0
2008-11-06 07:52:00,1.4968,1.497,1.4966,1.4967,19200000.0
2008-11-06 07:53:00,1.4967,1.49705,1.4963,1.497,127700000.0
2008-11-06 07:54:00,1.497,1.497,1.4962,1.4969,178100000.0
2008-11-06 07:55:00,1.49685,1.4973,1.49685,1.49695,49700000.0
2008-11-06 07:56:00,1.497,1.49755,1.497,1.4975,233400000.0
2008-11-06 07:57:00,1.4975,1.4976,1.4974,1.4976,150300000.0
2008-11-06 07:58:00,1.4975,1.49835,1.4975,1.49815,97600000.0
2008-11-06 07:59:00,1.49805,1.49905,1.49805,1.499,192300000.0
2008-11-06 08:00:00,1.499,1.49925,1.4981,1.49815,269600000.0
2008-11-06 08:01:00,1.4981,1.4982,1.49645,1.4975,273700000.0
2008-11-06 08:02:00,1.4975,1.4975,1.4966,1.4968,113100000.0
2008-11-06 08:03:00,1.4968,1.49715,1.4967,1.4971,112400000.0
2008-11-06 08:04:00,1.49725,1.49755,1.4972,1.4974,145700000.0
2008-11-06 08:05:00,1.4974,1.4976,1.4972,1.4976,60600000.0
2008-11-06 08:06:00,1.4975,1.4976,1.4974,1.4976,9600000.0
2008-11-06 08:07:00,1.4972,1.4976,1.4972,1.4976,89400000.0
2008-11-06 08:08:00,1.4976,1.4976,1.4968,1.4968,72900000.0
2008-11-06 08:09:00,1.497,1.4971,1.4969,1.4971,77800000.0
2008-11-06 08:10:00,1.4972,1.4974,1.4972,1.49725,91200000.0
2008-11-06 08:11:00,1.4974,1.4975,1.4973,1.4975,46200000.0
2008-11-06 08:12:00,1.4975,1.4975,1.4975,1.4975,17000000.0
2008-11-06 08:13:00,1.4975,1.4975,1.49725,1.49745,20600000.0
2008-11-06 08:14:00,1.4974,1.4974,1.4972,1.4972,30500000.0
2008-11-06 08:15:00,1.4972,1.4972,1.49665,1.4967,112500000.0
2008-11-06 08:16:00,1.49665,1.4969,1.4963,1.4965,16000000.0
2008-11-06 08:17:00,1.49632,1.49656,1.49626,1.49648,265700000.0
2008-11-06 08:18:00,1.4965,1.4965,1.4965,1.4965,39600000.0
2008-11-06 08:19:00,1.4965,1.4967,1.4965,1.4966,44800000.0
2008-11-06 08:20:00,1.4966,1.497,1.4966,1.49695,25700000.0
2008-11-06 08:21:00,1.4969,1.497,1.4969,1.4969,5600000.0
2008-11-06 08:22:00,1.49695,1.497,1.49695,1.497,17900000.0
2008-11-06 08:23:00,1.497,1.4975,1.4968,1.4969,128700000.0
2008-11-06 08:24:00,1.49695,1.4971,1.4969,1.4969,19000000.0
2008-11-06 08:25:00,1.4969,1.4969,1.4967,1.4968,48200000.0
2008-11-06 08:26:00,1.497,1.4978,1.49675,1.4969,103700000.0
2008-11-06 08:27:00,1.4967,1.49755,1.4967,1.4971,269400000.0
2008-11-06 08:28:00,1.4971,1.4971,1.49685,1.4971,120000000.0
2008-11-06 08:29:00,1.4971,1.4971,1.4971,1.4971,139000000.0
2008-11-06 08:30:00,1.4971,1.4971,1.49685,1.49685,31000000.0
2008-11-06 08:31:00,1.49705,1.49735,1.49645,1.4967,132200000.0
2008-11-06 08:32:00,1.4967,1.49675,1.4966,1.4966,22800000.0
2008-11-06 08:33:00,1.4966,1.4966,1.4964,1.4965,23800000.0
2008-11-06 08:34:00,1.4965,1.4965,1.496,1.49615,48500000.0
2008-11-06 08:35:00,1.4962,1.49635,1.4961,1.4961,64900000.0
2008-11-06 08:36:00,1.4961,1.4966,1.49605,1.49605,156000000.0
2008-11-06 08:37:00,1.49625,1.4965,1.49605,1.4963,22400000.0
2008-11-06 08:38:00,1.49635,1.4965,1.4962,1.4962,16400000.0
2008-11-06 08:39:00,1.49635,1.49675,1.49635,1.4965,82000000.0
2008-11-06 08:40:00,1.4965,1.4965,1.4964,1.4964,10000000.0
2008-11-06 08:41:00,1.4964,1.4964,1.4964,1.4964,34000000.0
2008-11-06 08:42:00,1.4964,1.4964,1.4946,1.495,190100000.0
2008-11-06 08:43:00,1.495,1.4954,1.4949,1.49525,104800000.0
2008-11-06 08:44:00,1.4952,1.4959,1.4952,1.4956,64300000.0
2008-11-06 08:45:00,1.4956,1.4956,1.49485,1.4952,63100000.0
2008-11-06 08:46:00,1.49515,1.4952,1.4946,1.4949,123300000.0
2008-11-06 08:47:00,1.49495,1.495,1.4944,1.49475,61300000.0
2008-11-06 08:48:00,1.4947,1.4948,1.49435,1.4947,118000000.0
2008-11-06 08:49:00,1.4947,1.4948,1.4946,1.49475,42900000.0
2008-11-06 08:50:00,1.4947,1.4955,1.4947,1.49515,113500000.0
2008-11-06 08:51:00,1.4952,1.4952,1.4952,1.4952,50400000.0
2008-11-06 08:52:00,1.4952,1.4952,1.4952,1.4952,10800000.0
2008-11-06 08:53:00,1.4952,1.4952,1.4952,1.4952,13200000.0
2008-11-06 08:54:00,1.4952,1.4956,1.4952,1.4955,55600000.0
2008-11-06 08:55:00,1.4955,1.4957,1.4955,1.4957,38400000.0
2008-11-06 08:56:00,1.4957,1.4957,1.4956,1.49565,31600000.0
2008-11-06 08:57:00,1.49565,1.49575,1.49565,1.49575,27700000.0
2008-11-06 08:58:00,1.4957,1.4959,1.4955,1.4959,134300000.0
2008-11-06 08:59:00,1.49585,1.496,1.4958,1.496,58400000.0
2008-11-06 09:00:00,1.496,1.4961,1.49585,1.4961,194700000.0
2008-11-06 09:01:00,1.4962,1.4965,1.49615,1.4963,219600000.0
2008-11-06 09:02:00,1.4963,1.49645,1.49625,1.49635,123300000.0
2008-11-06 09:03:00,1.49635,1.4968,1.4963,1.49635,224900000.0
2008-11-06 09:04:00,1.49635,1.49655,1.49635,1.49655,93700000.0
2008-11-06 09:05:00,1.4966,1.49725,1.4965,1.497,192700000.0
2008-11-06 09:06:00,1.49695,1.49695,1.4967,1.4969,208400000.0
2008-11-06 09:07:00,1.4969,1.49705,1.4969,1.49705,64300000.0
2008-11-06 09:08:00,1.49705,1.49715,1.49705,1.49715,56200000.0
2008-11-06 09:09:00,1.49725,1.4975,1.49725,1.4975,83500000.0
2008-11-06 09:10:00,1.4975,1.4975,1.49725,1.49725,74200000.0
2008-11-06 09:11:00,1.49725,1.4976,1.49725,1.4975,248000000.0
2008-11-06 09:12:00,1.4975,1.4984,1.4975,1.4983,443500000.0
2008-11-06 09:13:00,1.4983,1.49845,1.49815,1.49825,350200000.0
2008-11-06 09:14:00,1.49825,1.49845,1.4981,1.4984,572899999.0
2008-11-06 09:15:00,1.4984,1.4989,1.4984,1.4988,266800000.0
2008-11-06 09:16:00,1.4988,1.4992,1.4988,1.4992,181700000.0
2008-11-06 09:17:00,1.4992,1.4992,1.4992,1.4992,26000000.0
2008-11-06 09:18:00,1.4992,1.4992,1.4984,1.49895,488400000.0
2008-11-06 09:19:00,1.499,1.4991,1.49865,1.4989,385300000.0
2008-11-06 09:20:00,1.4989,1.49925,1.49885,1.4991,544400000.0
2008-11-06 09:21:00,1.4991,1.4993,1.49905,1.4992,300700000.0
2008-11-06 09:22:00,1.4992,1.4992,1.4986,1.499,569100000.0
2008-11-06 09:23:00,1.49905,1.49905,1.4982,1.4985,662900000.0
2008-11-06 09:24:00,1.4985,1.49865,1.4983,1.4986,251100000.0
2008-11-06 09:25:00,1.4986,1.5003,1.49855,1.49985,676200000.0
2008-11-06 09:26:00,1.4998,1.5002,1.4997,1.49995,534800000.0
2008-11-06 09:27:00,1.50005,1.5006,1.50005,1.5003,491400000.0
2008-11-06 09:28:00,1.5003,1.5006,1.4999,1.5005,264000000.0
2008-11-06 09:29:00,1.5005,1.50055,1.5004,1.5004,241200000.0
2008-11-06 09:30:00,1.5004,1.5007,1.5001,1.5001,152300000.0
2008-11-06 09:31:00,1.5001,1.5001,1.5,1.5,42000000.0
2008-11-06 09:32:00,1.5,1.50075,1.5,1.5007,178100000.0
2008-11-06 09:33:00,1.5007,1.5007,1.5002,1.50035,295599998.0
2008-11-06 09:34:00,1.5004,1.5007,1.4999,1.5007,275500000.0
2008-11-06 09:35:00,1.5007,1.50085,1.50045,1.50055,18000000.0
2008-11-06 09:36:00,1.50055,1.50055,1.5002,1.50025,31300000.0
2008-11-06 09:37:00,1.5003,1.501,1.5003,1.5009,49300000.0
2008-11-06 09:38:00,1.501,1.50265,1.50065,1.50135,417899999.0
2008-11-06 09:39:00,1.50155,1.5018,1.50095,1.5015,185600000.0
2008-11-06 09:40:00,1.5015,1.50165,1.50065,1.50075,297700000.0
2008-11-06 09:41:00,1.5008,1.50095,1.50055,1.50075,127200000.0
2008-11-06 09:42:00,1.5006,1.501,1.5006,1.5008,148600000.0
2008-11-06 09:43:00,1.5008,1.5018,1.5008,1.50135,222300000.0
2008-11-06 09:44:00,1.5015,1.50175,1.5012,1.5016,187600000.0
2008-11-06 09:45:00,1.5016,1.5022,1.5016,1.5018,36300000.0
2008-11-06 09:46:00,1.5017,1.5017,1.50085,1.50165,182200000.0
2008-11-06 09:47:00,1.5018,1.5022,1.50145,1.502,182500000.0
2008-11-06 09:48:00,1.502,1.502,1.50135,1.5014,214300000.0
2008-11-06 09:49:00,1.5015,1.50225,1.50145,1.502,155200000.0
2008-11-06 09:50:00,1.50205,1.50275,1.50205,1.50265,171400000.0
2008-11-06 09:51:00,1.5024,1.5024,1.50175,1.5019,201800000.0
2008-11-06 09:52:00,1.5018,1.50255,1.5018,1.5025,189000000.0
2008-11-06 09:53:00,1.5025,1.50255,1.50195,1.50215,94000000.0
2008-11-06 09:54:00,1.50205,1.50205,1.50205,1.50205,3800000.0
2008-11-06 09:55:00,1.5022,1.5022,1.5014,1.50165,218300000.0
2008-11-06 09:56:00,1.50165,1.5018,1.50145,1.5015,172000000.0
2008-11-06 09:57:00,1.5016,1.50215,1.50155,1.50185,107800000.0
2008-11-06 09:58:00,1.5018,1.5023,1.5015,1.5023,100200000.0
2008-11-06 09:59:00,1.5023,1.50305,1.50195,1.503,235800000.0
2008-11-06 10:00:00,1.50305,1.50315,1.50245,1.5029,94100000.0
2008-11-06 10:01:00,1.5029,1.50305,1.50165,1.5025,252100000.0
2008-11-06 10:02:00,1.50195,1.50275,1.50175,1.5019,396699998.0
2008-11-06 10:03:00,1.5019,1.50215,1.5017,1.5017,31600000.0
2008-11-06 10:04:00,1.50175,1.50175,1.50145,1.50155,83800000.0
2008-11-06 10:05:00,1.50155,1.50165,1.50155,1.50165,21800000.0
2008-11-06 10:06:00,1.50175,1.50275,1.5016,1.50275,66300000.0
2008-11-06 10:07:00,1.50275,1.50285,1.5023,1.50235,584399999.0
2008-11-06 10:08:00,1.50235,1.5028,1.50205,1.5026,580099997.0
2008-11-06 10:09:00,1.50255,1.5026,1.5019,1.50205,629699998.0
2008-11-06 10:10:00,1.50205,1.50265,1.50205,1.5025,230000000.0
2008-11-06 10:11:00,1.5024,1.50365,1.50225,1.5032,263200000.0
2008-11-06 10:12:00,1.5032,1.50485,1.5032,1.5045,560099999.0
2008-11-06 10:13:00,1.50465,1.5048,1.5041,1.5045,231400000.0
2008-11-06 10:14:00,1.50445,1.50535,1.5043,1.5048,330500000.0
2008-11-06 10:15:00,1.5048,1.5051,1.50415,1.50435,309299999.0
2008-11-06 10:16:00,1.5043,1.5044,1.5042,1.5043,40500000.0
2008-11-06 10:17:00,1.5043,1.5044,1.504,1.5044,62100000.0
2008-11-06 10:18:00,1.5045,1.50535,1.5045,1.50515,156600000.0
2008-11-06 10:19:00,1.5052,1.5053,1.50485,1.505,180700000.0
2008-11-06 10:20:00,1.50495,1.5053,1.5044,1.50465,335700000.0
2008-11-06 10:21:00,1.5047,1.5049,1.5045,1.50465,346600000.0
2008-11-06 10:22:00,1.5046,1.5047,1.50435,1.50445,141900000.0
2008-11-06 10:23:00,1.50445,1.5052,1.50425,1.5052,169100000.0
2008-11-06 10:24:00,1.5053,1.50555,1.5049,1.505,535700000.0
2008-11-06 10:25:00,1.505,1.5051,1.5046,1.50495,248700000.0
2008-11-06 10:26:00,1.50495,1.50525,1.50485,1.50515,653899999.0
2008-11-06 10:27:00,1.5051,1.5065,1.50505,1.50625,416200000.0
2008-11-06 10:28:00,1.5063,1.5068,1.5063,1.50675,254800000.0
2008-11-06 10:29:00,1.5067,1.5067,1.5065,1.50655,49000000.0
2008-11-06 10:30:00,1.5066,1.5068,1.50615,1.50615,123000000.0
2008-11-06 10:31:00,1.50625,1.5067,1.506,1.50645,117400000.0
2008-11-06 10:32:00,1.5064,1.50655,1.50605,1.5063,299700000.0
2008-11-06 10:33:00,1.50645,1.50645,1.5061,1.50615,381200000.0
2008-11-06 10:34:00,1.50615,1.50615,1.506,1.50615,54800000.0
2008-11-06 10:35:00,1.50605,1.5068,1.50605,1.5066,190300000.0
2008-11-06 10:36:00,1.50655,1.50675,1.50605,1.5061,107900000.0
2008-11-06 10:37:00,1.50615,1.5063,1.50535,1.50565,363500000.0
2008-11-06 10:38:00,1.5056,1.50585,1.50535,1.50555,208600000.0
2008-11-06 10:39:00,1.50555,1.5065,1.5054,1.5057,423499999.0
2008-11-06 10:40:00,1.50545,1.5062,1.5053,1.50575,225700000.0
2008-11-06 10:41:00,1.5057,1.5059,1.5056,1.5058,126800000.0
2008-11-06 10:42:00,1.5057,1.50585,1.50555,1.5056,114600000.0
2008-11-06 10:43:00,1.5056,1.5061,1.5056,1.50595,43600000.0
2008-11-06 10:44:00,1.50595,1.50605,1.5056,1.5057,122300000.0
2008-11-06 10:45:00,1.50575,1.5059,1.50565,1.5059,63300000.0
2008-11-06 10:46:00,1.50595,1.5064,1.50595,1.5063,222800000.0
2008-11-06 10:47:00,1.5062,1.50645,1.5058,1.50585,243600000.0
2008-11-06 10:48:00,1.50585,1.50615,1.5057,1.50585,741800007.0
2008-11-06 10:49:00,1.50595,1.50615,1.50565,1.50575,427099994.0
2008-11-06 10:50:00,1.5057,1.50585,1.5056,1.5057,114100000.0
2008-11-06 10:51:00,1.50575,1.5059,1.50535,1.5055,101200000.0
2008-11-06 10:52:00,1.5055,1.5058,1.50515,1.50565,75000000.0
2008-11-06 10:53:00,1.50565,1.5058,1.5055,1.50555,244100000.0
2008-11-06 10:54:00,1.5056,1.50585,1.50525,1.50545,133000000.0
2008-11-06 10:55:00,1.50545,1.50615,1.5052,1.5061,221200000.0
2008-11-06 10:56:00,1.506,1.5065,1.506,1.5064,32000000.0
2008-11-06 10:57:00,1.50645,1.5067,1.50645,1.5065,61400000.0
2008-11-06 10:58:00,1.5065,1.50655,1.50635,1.50645,34100000.0
2008-11-06 10:59:00,1.50645,1.50655,1.5063,1.5064,82900000.0
2008-11-06 11:00:00,1.5064,1.5064,1.50575,1.50575,48500000.0
2008-11-06 11:01:00,1.50575,1.5061,1.50575,1.50605,105300000.0
2008-11-06 11:02:00,1.506,1.50605,1.50565,1.50605,74300000.0
2008-11-06 11:03:00,1.50605,1.5063,1.5059,1.506,148400000.0
2008-11-06 11:04:00,1.506,1.5065,1.5059,1.5062,155000000.0
2008-11-06 11:05:00,1.5063,1.5071,1.5063,1.50675,328800000.0
2008-11-06 11:06:00,1.50675,1.50715,1.50635,1.50705,390800000.0
2008-11-06 11:07:00,1.50705,1.5071,1.50595,1.50605,127300000.0
2008-11-06 11:08:00,1.5061,1.50625,1.506,1.50605,60100000.0
2008-11-06 11:09:00,1.50605,1.5061,1.50525,1.5055,53500000.0
2008-11-06 11:10:00,1.50545,1.5058,1.50535,1.5057,237800000.0
2008-11-06 11:11:00,1.50575,1.50585,1.5053,1.5054,162200000.0
2008-11-06 11:12:00,1.5053,1.50545,1.5051,1.50525,353600000.0
2008-11-06 11:13:00,1.50525,1.50585,1.50525,1.50565,304000000.0
2008-11-06 11:14:00,1.50565,1.5059,1.50525,1.50585,372400000.0
2008-11-06 11:15:00,1.5059,1.5059,1.50535,1.50555,273300000.0
2008-11-06 11:16:00,1.50555,1.50555,1.50525,1.5055,411800000.0
2008-11-06 11:17:00,1.50545,1.5058,1.5054,1.50555,593900000.0
2008-11-06 11:18:00,1.5056,1.5057,1.50525,1.50555,193200000.0
2008-11-06 11:19:00,1.50555,1.50565,1.5052,1.50535,113200000.0
2008-11-06 11:20:00,1.5054,1.50545,1.50515,1.5053,199400000.0
2008-11-06 11:21:00,1.5053,1.50555,1.50495,1.50545,136900000.0
2008-11-06 11:22:00,1.5054,1.5056,1.5054,1.5056,21700000.0
2008-11-06 11:23:00,1.5056,1.5056,1.505,1.5052,293400000.0
2008-11-06 11:24:00,1.50525,1.50525,1.5046,1.50475,254600000.0
2008-11-06 11:25:00,1.5047,1.5047,1.50435,1.5044,58000000.0
2008-11-06 11:26:00,1.5044,1.5045,1.504,1.5044,95000000.0
2008-11-06 11:27:00,1.50445,1.50465,1.50395,1.5044,144700000.0
2008-11-06 11:28:00,1.50445,1.50465,1.5043,1.5046,51200000.0
2008-11-06 11:29:00,1.5046,1.5046,1.5042,1.5042,88600000.0
2008-11-06 11:30:00,1.5042,1.5044,1.5042,1.5042,36500000.0
2008-11-06 11:31:00,1.50425,1.5044,1.50425,1.5043,9500000.0
2008-11-06 11:32:00,1.5043,1.5048,1.5043,1.5048,30000000.0
2008-11-06 11:33:00,1.5048,1.5048,1.50445,1.5047,95900000.0
2008-11-06 11:34:00,1.50465,1.50475,1.50455,1.5047,22500000.0
2008-11-06 11:35:00,1.5048,1.5051,1.50475,1.5051,26500000.0
2008-11-06 11:36:00,1.50505,1.50505,1.50455,1.50475,52100000.0
2008-11-06 11:37:00,1.5047,1.5047,1.5042,1.5044,59700000.0
2008-11-06 11:38:00,1.50435,1.5046,1.5041,1.5046,86700000.0
2008-11-06 11:39:00,1.5046,1.5047,1.5045,1.50465,101900000.0
2008-11-06 11:40:00,1.5048,1.50505,1.5047,1.50495,84300000.0
2008-11-06 11:41:00,1.505,1.50535,1.50485,1.50535,155000000.0
2008-11-06 11:42:00,1.50535,1.50535,1.5042,1.5044,215000000.0
2008-11-06 11:43:00,1.5044,1.5048,1.50425,1.5048,216900000.0
2008-11-06 11:44:00,1.50455,1.5052,1.50455,1.5052,110700000.0
2008-11-06 11:45:00,1.5052,1.50555,1.5052,1.50555,272000000.0
2008-11-06 11:46:00,1.50545,1.50545,1.5051,1.50515,95700000.0
2008-11-06 11:47:00,1.50515,1.50525,1.50505,1.50525,157400000.0
2008-11-06 11:48:00,1.50525,1.50545,1.5049,1.505,95200000.0
2008-11-06 11:49:00,1.50495,1.5052,1.50495,1.505,400400000.0
2008-11-06 11:50:00,1.505,1.5051,1.5048,1.505,304800000.0
2008-11-06 11:51:00,1.50505,1.5053,1.5049,1.50515,181400000.0
2008-11-06 11:52:00,1.5051,1.50515,1.5049,1.50505,108800000.0
2008-11-06 11:53:00,1.50505,1.50515,1.50505,1.50515,4500000.0
2008-11-06 11:54:00,1.5051,1.50525,1.50505,1.50515,147200000.0
2008-11-06 11:55:00,1.50515,1.5055,1.505,1.5055,269500000.0
2008-11-06 11:56:00,1.5055,1.50585,1.50525,1.5057,123400000.0
2008-11-06 11:57:00,1.5058,1.5059,1.50545,1.5057,114100000.0
2008-11-06 11:58:00,1.5056,1.50595,1.50555,1.50585,63500000.0
2008-11-06 11:59:00,1.50575,1.5058,1.50545,1.50575,26500000.0
2008-11-06 12:00:00,1.50555,1.50625,1.50555,1.50625,84400000.0
2008-11-06 12:01:00,1.50635,1.50655,1.50635,1.50655,10500000.0
2008-11-06 12:02:00,1.50655,1.50685,1.50635,1.5066,106700000.0
2008-11-06 12:03:00,1.50675,1.5068,1.50645,1.5066,56700000.0
2008-11-06 12:04:00,1.5066,1.50665,1.5065,1.5065,20500000.0
2008-11-06 12:05:00,1.50645,1.5065,1.50645,1.5065,2000000.0
2008-11-06 12:06:00,1.50645,1.50645,1.5063,1.50645,19000000.0
2008-11-06 12:07:00,1.5064,1.50665,1.5062,1.5062,43200000.0
2008-11-06 12:08:00,1.50585,1.50605,1.5058,1.50605,64000000.0
2008-11-06 12:09:00,1.50605,1.5062,1.5059,1.5061,40000000.0
2008-11-06 12:10:00,1.5061,1.5063,1.50595,1.50595,39000000.0
2008-11-06 12:11:00,1.506,1.50605,1.50455,1.5052,199700000.0
2008-11-06 12:12:00,1.5052,1.5055,1.5048,1.5049,171000000.0
2008-11-06 12:13:00,1.50485,1.505,1.50455,1.5049,187700000.0
2008-11-06 12:14:00,1.5049,1.5049,1.50455,1.5047,55800000.0
2008-11-06 12:15:00,1.5046,1.5047,1.50445,1.50445,33000000.0
2008-11-06 12:16:00,1.5045,1.50495,1.5045,1.5046,111700000.0
2008-11-06 12:17:00,1.5047,1.5047,1.5045,1.5046,77100000.0
2008-11-06 12:18:00,1.50455,1.5047,1.5045,1.50455,68000000.0
2008-11-06 12:19:00,1.50455,1.50475,1.50435,1.5045,46500000.0
2008-11-06 12:20:00,1.5045,1.50455,1.5035,1.5036,108700000.0
2008-11-06 12:21:00,1.5036,1.504,1.5036,1.50375,283600000.0
2008-11-06 12:22:00,1.5036,1.50405,1.5035,1.50355,60700000.0
2008-11-06 12:23:00,1.5036,1.50365,1.5026,1.50295,247500000.0
2008-11-06 12:24:00,1.503,1.5032,1.5025,1.503,264000000.0
2008-11-06 12:25:00,1.50315,1.50315,1.5029,1.503,25500000.0
2008-11-06 12:26:00,1.503,1.50325,1.503,1.50325,44000000.0
2008-11-06 12:27:00,1.50325,1.5033,1.5026,1.50275,59400000.0
2008-11-06 12:28:00,1.50265,1.5029,1.50245,1.50255,50100000.0
2008-11-06 12:29:00,1.50255,1.5027,1.5025,1.5026,35600000.0
2008-11-06 12:30:00,1.50275,1.5032,1.50265,1.5028,97800000.0
2008-11-06 12:31:00,1.5028,1.5031,1.5027,1.50295,45600000.0
2008-11-06 12:32:00,1.5027,1.50275,1.50265,1.50265,41500000.0
2008-11-06 12:33:00,1.50275,1.5029,1.50255,1.50285,68900000.0
2008-11-06 12:34:00,1.50285,1.503,1.5025,1.50275,38400000.0
2008-11-06 12:35:00,1.5027,1.5031,1.5027,1.50285,20000000.0
2008-11-06 12:36:00,1.503,1.503,1.5027,1.5029,12000000.0
2008-11-06 12:37:00,1.5029,1.50315,1.5027,1.50305,101300000.0
2008-11-06 12:38:00,1.5032,1.5032,1.50265,1.5029,38200000.0
2008-11-06 12:39:00,1.50295,1.503,1.50295,1.50295,6000000.0
2008-11-06 12:40:00,1.503,1.503,1.50285,1.50285,9000000.0
2008-11-06 12:41:00,1.50273,1.50273,1.5024,1.50273,260699999.0
2008-11-06 12:42:00,1.5029,1.5029,1.5025,1.50275,20000000.0
2008-11-06 12:43:00,1.50285,1.503,1.50285,1.50285,17000000.0
2008-11-06 12:44:00,1.5029,1.50315,1.50275,1.5031,108900000.0
2008-11-06 12:45:00,1.5031,1.5034,1.50305,1.50325,80600000.0
2008-11-06 12:46:00,1.5031,1.5034,1.50295,1.50315,54100000.0
2008-11-06 12:47:00,1.5032,1.5033,1.50275,1.5029,60400000.0
2008-11-06 12:48:00,1.5029,1.50295,1.5025,1.50295,371700000.0
2008-11-06 12:49:00,1.50295,1.50315,1.5026,1.5026,76000000.0
2008-11-06 12:50:00,1.5027,1.5029,1.5022,1.5026,176800000.0
2008-11-06 12:51:00,1.50265,1.50265,1.5025,1.50265,51700000.0
2008-11-06 12:52:00,1.5027,1.5027,1.5026,1.5026,6000000.0
2008-11-06 12:53:00,1.5026,1.50285,1.5025,1.50275,60500000.0
2008-11-06 12:54:00,1.50275,1.50295,1.5025,1.5026,63500000.0
2008-11-06 12:55:00,1.50265,1.50305,1.5026,1.50305,17000000.0
2008-11-06 12:56:00,1.503,1.503,1.5026,1.50265,135300000.0
2008-11-06 12:57:00,1.50265,1.50275,1.50255,1.50265,38700000.0
2008-11-06 12:58:00,1.5027,1.50275,1.5021,1.5021,62800000.0
2008-11-06 12:59:00,1.502,1.50205,1.5014,1.50155,182900000.0
2008-11-06 13:00:00,1.5017,1.5017,1.50095,1.5015,358700000.0
2008-11-06 13:01:00,1.50155,1.5016,1.501,1.50125,90900000.0
2008-11-06 13:02:00,1.5012,1.50135,1.5007,1.5009,227900000.0
2008-11-06 13:03:00,1.50085,1.50095,1.5005,1.50095,133000000.0
2008-11-06 13:04:00,1.50085,1.50125,1.50075,1.5008,67600000.0
2008-11-06 13:05:00,1.5009,1.50095,1.5009,1.50095,36000000.0
2008-11-06 13:06:00,1.50095,1.5011,1.50085,1.50095,82100000.0
2008-11-06 13:07:00,1.50105,1.5013,1.5009,1.50095,90800000.0
2008-11-06 13:08:00,1.501,1.5012,1.5006,1.5012,125700000.0
2008-11-06 13:09:00,1.5013,1.50135,1.50095,1.50105,234700000.0
2008-11-06 13:10:00,1.5012,1.5016,1.5012,1.5016,40000000.0
2008-11-06 13:11:00,1.5016,1.5016,1.50125,1.50145,119400000.0
2008-11-06 13:12:00,1.50145,1.5017,1.50145,1.5016,43800000.0
2008-11-06 13:13:00,1.50155,1.5016,1.50105,1.5011,182800000.0
2008-11-06 13:14:00,1.50125,1.5014,1.50125,1.50135,9000000.0
2008-11-06 13:15:00,1.50125,1.5017,1.5012,1.50155,160700000.0
2008-11-06 13:16:00,1.5015,1.50165,1.5012,1.5012,497200000.0
2008-11-06 13:17:00,1.5012,1.50145,1.50055,1.5006,310700000.0
2008-11-06 13:18:00,1.50005,1.5008,1.49995,1.50015,165800000.0
2008-11-06 13:19:00,1.5002,1.50055,1.4995,1.4996,212100000.0
2008-11-06 13:20:00,1.49955,1.49985,1.499,1.49985,187900000.0
2008-11-06 13:21:00,1.4996,1.4998,1.49945,1.4995,47100000.0
2008-11-06 13:22:00,1.49955,1.49955,1.49925,1.49955,32500000.0
2008-11-06 13:23:00,1.49955,1.49965,1.4995,1.49955,29800000.0
2008-11-06 13:24:00,1.49955,1.4997,1.49935,1.49965,144800000.0
2008-11-06 13:25:00,1.4997,1.49975,1.49925,1.49955,39100000.0
2008-11-06 13:26:00,1.4995,1.49955,1.4994,1.4994,8600000.0
2008-11-06 13:27:00,1.49945,1.50005,1.4994,1.49975,85300000.0
2008-11-06 13:28:00,1.4998,1.50015,1.4994,1.4997,136300000.0
2008-11-06 13:29:00,1.4998,1.50015,1.4998,1.50005,53000000.0
2008-11-06 13:30:00,1.50015,1.5002,1.49975,1.4998,64100000.0
2008-11-06 13:31:00,1.49985,1.4999,1.4996,1.49965,177200000.0
2008-11-06 13:32:00,1.49965,1.50005,1.49965,1.50005,43800000.0
2008-11-06 13:33:00,1.5002,1.50035,1.5001,1.5002,126200000.0
2008-11-06 13:34:00,1.50025,1.50065,1.5002,1.50065,138700000.0
2008-11-06 13:35:00,1.50065,1.5011,1.50065,1.5008,174600000.0
2008-11-06 13:36:00,1.5008,1.50135,1.5008,1.5011,112100000.0
2008-11-06 13:37:00,1.5011,1.50125,1.50095,1.5011,63200000.0
2008-11-06 13:38:00,1.5011,1.5011,1.5007,1.5007,19400000.0
2008-11-06 13:39:00,1.50065,1.50065,1.5004,1.50045,143400000.0
2008-11-06 13:40:00,1.5005,1.5005,1.49995,1.5003,93900000.0
2008-11-06 13:41:00,1.5003,1.5006,1.50025,1.5006,22800000.0
2008-11-06 13:42:00,1.5007,1.50115,1.5007,1.50085,154500000.0
2008-11-06 13:43:00,1.50085,1.50085,1.5004,1.5004,180500000.0
2008-11-06 13:44:00,1.50035,1.50075,1.5002,1.5004,386500000.0
2008-11-06 13:45:00,1.50045,1.50105,1.50035,1.5008,134500000.0
2008-11-06 13:46:00,1.5008,1.501,1.5008,1.50085,245700000.0
2008-11-06 13:47:00,1.50085,1.5012,1.50025,1.50095,395200000.0
2008-11-06 13:48:00,1.50095,1.50125,1.50095,1.50125,304700000.0
2008-11-06 13:49:00,1.50125,1.502,1.5011,1.50185,256200000.0
2008-11-06 13:50:00,1.5018,1.50185,1.5017,1.50175,24600000.0
2008-11-06 13:51:00,1.50175,1.50185,1.5013,1.50155,90800000.0
2008-11-06 13:52:00,1.50145,1.50155,1.50125,1.5015,83300000.0
2008-11-06 13:53:00,1.50155,1.50165,1.5014,1.50165,47500000.0
2008-11-06 13:54:00,1.50165,1.50175,1.5007,1.50085,148300000.0
2008-11-06 13:55:00,1.50085,1.50105,1.5006,1.50085,85100000.0
2008-11-06 13:56:00,1.50085,1.5011,1.5001,1.50035,107900000.0
2008-11-06 13:57:00,1.5003,1.50085,1.50005,1.50075,275700000.0
2008-11-06 13:58:00,1.50075,1.50085,1.50045,1.5008,392000000.0
2008-11-06 13:59:00,1.5008,1.5016,1.5007,1.50115,107100000.0
2008-11-06 14:00:00,1.5012,1.506,1.5005,1.506,479600000.0
2008-11-06 14:01:00,1.506,1.5062,1.5042,1.50485,578700000.0
2008-11-06 14:02:00,1.50485,1.50605,1.5044,1.5056,417700000.0
2008-11-06 14:03:00,1.50515,1.5057,1.50245,1.50445,352200000.0
2008-11-06 14:04:00,1.50445,1.5058,1.50375,1.5045,264000000.0
2008-11-06 14:05:00,1.5045,1.50475,1.502,1.50355,529499999.0
2008-11-06 14:06:00,1.5035,1.50455,1.5029,1.5031,440000000.0
2008-11-06 14:07:00,1.50325,1.50385,1.5014,1.50205,456500000.0
2008-11-06 14:08:00,1.502,1.5028,1.5007,1.50075,383100000.0
2008-11-06 14:09:00,1.5008,1.5033,1.50065,1.5031,562000001.0
2008-11-06 14:10:00,1.5031,1.5031,1.50195,1.5027,362400000.0
2008-11-06 14:11:00,1.5027,1.50335,1.5022,1.50335,201700000.0
2008-11-06 14:12:00,1.5033,1.50335,1.502,1.502,121900000.0
2008-11-06 14:13:00,1.50215,1.5024,1.5,1.50035,426100000.0
2008-11-06 14:14:00,1.5004,1.5011,1.4996,1.50105,237700000.0
2008-11-06 14:15:00,1.50115,1.5025,1.50095,1.50225,594800001.0
2008-11-06 14:16:00,1.50225,1.5023,1.5019,1.50205,62000000.0
2008-11-06 14:17:00,1.502,1.50225,1.50185,1.50195,79200000.0
2008-11-06 14:18:00,1.50205,1.50305,1.502,1.50285,229700000.0
2008-11-06 14:19:00,1.5027,1.5035,1.50235,1.50325,260100000.0
2008-11-06 14:20:00,1.503,1.5036,1.50285,1.503,100200000.0
2008-11-06 14:21:00,1.50295,1.504,1.50255,1.50325,179600000.0
2008-11-06 14:22:00,1.50345,1.50385,1.50295,1.503,137500000.0
2008-11-06 14:23:00,1.50295,1.5033,1.5023,1.5026,108800000.0
2008-11-06 14:24:00,1.5028,1.5048,1.5022,1.5047,218500000.0
2008-11-06 14:25:00,1.50475,1.50475,1.5035,1.50365,208200000.0
2008-11-06 14:26:00,1.5037,1.5037,1.5015,1.50265,217200000.0
2008-11-06 14:27:00,1.5026,1.50305,1.50235,1.503,174400000.0
2008-11-06 14:28:00,1.50295,1.50355,1.50245,1.5026,359400000.0
2008-11-06 14:29:00,1.50255,1.5031,1.50215,1.50245,182000000.0
2008-11-06 14:30:00,1.50245,1.50335,1.50245,1.50335,129600000.0
2008-11-06 14:31:00,1.5035,1.50405,1.50315,1.5036,245100000.0
2008-11-06 14:32:00,1.5036,1.5038,1.50345,1.50355,319800000.0
2008-11-06 14:33:00,1.50355,1.5041,1.50275,1.50345,201200000.0
2008-11-06 14:34:00,1.50345,1.5036,1.50275,1.5033,91200000.0
2008-11-06 14:35:00,1.50335,1.50385,1.5033,1.5038,206700000.0
2008-11-06 14:36:00,1.50375,1.50395,1.5034,1.5036,136200000.0
2008-11-06 14:37:00,1.5036,1.505,1.5036,1.5044,98600000.0
2008-11-06 14:38:00,1.50425,1.50455,1.5041,1.5045,78000000.0
2008-11-06 14:39:00,1.50425,1.5048,1.5038,1.5044,361300000.0
2008-11-06 14:40:00,1.50435,1.5051,1.50395,1.5047,249700000.0
2008-11-06 14:41:00,1.5047,1.5053,1.5045,1.5049,406800000.0
2008-11-06 14:42:00,1.50515,1.50675,1.505,1.5065,157300000.0
2008-11-06 14:43:00,1.5065,1.5066,1.50645,1.5066,153000000.0
2008-11-06 14:44:00,1.5066,1.5067,1.5047,1.5058,405099999.0
2008-11-06 14:45:00,1.5063,1.50655,1.5001,1.50125,332100000.0
2008-11-06 14:46:00,1.50045,1.50175,1.4998,1.50035,323499999.0
2008-11-06 14:47:00,1.5006,1.501,1.5001,1.50045,233500000.0
2008-11-06 14:48:00,1.50045,1.5015,1.49935,1.49935,335600000.0
2008-11-06 14:49:00,1.5,1.50075,1.4988,1.5,322800000.0
2008-11-06 14:50:00,1.4998,1.5002,1.49875,1.4998,504299998.0
2008-11-06 14:51:00,1.4999,1.50005,1.49875,1.49985,387400000.0
2008-11-06 14:52:00,1.49985,1.4999,1.49855,1.49955,449600000.0
2008-11-06 14:53:00,1.49955,1.49975,1.4989,1.49935,331900000.0
2008-11-06 14:54:00,1.4993,1.5,1.499,1.4996,420699998.0
2008-11-06 14:55:00,1.49965,1.49985,1.49855,1.49885,342400000.0
2008-11-06 14:56:00,1.4989,1.4991,1.4974,1.498,282700000.0
2008-11-06 14:57:00,1.4974,1.4984,1.49735,1.4974,491800000.0
2008-11-06 14:58:00,1.4975,1.4991,1.49745,1.4984,431400000.0
2008-11-06 14:59:00,1.49835,1.49845,1.49775,1.4981,315400000.0
2008-11-06 15:00:00,1.4981,1.4995,1.4981,1.49945,316200000.0
2008-11-06 15:01:00,1.4994,1.4995,1.49905,1.49905,246899998.0
2008-11-06 15:02:00,1.499,1.4991,1.497,1.497,225000000.0
2008-11-06 15:03:00,1.497,1.4972,1.49535,1.4954,273800000.0
2008-11-06 15:04:00,1.49535,1.4957,1.4941,1.49525,210300000.0
2008-11-06 15:05:00,1.49525,1.4962,1.4951,1.496,198600000.0
2008-11-06 15:06:00,1.49595,1.496,1.49515,1.4952,110000000.0
2008-11-06 15:07:00,1.4952,1.4958,1.49495,1.4958,69100000.0
2008-11-06 15:08:00,1.4958,1.4967,1.49565,1.4967,211100000.0
2008-11-06 15:09:00,1.4968,1.4972,1.4963,1.4971,175000000.0
2008-11-06 15:10:00,1.4971,1.4973,1.49665,1.49665,78700000.0
2008-11-06 15:11:00,1.4966,1.4975,1.4966,1.49725,115000000.0
2008-11-06 15:12:00,1.49735,1.4979,1.49715,1.49715,83800000.0
2008-11-06 15:13:00,1.4971,1.4977,1.4971,1.4977,110000000.0
2008-11-06 15:14:00,1.4977,1.4986,1.4977,1.4986,200400000.0
2008-11-06 15:15:00,1.4986,1.49885,1.49825,1.4984,106200000.0
2008-11-06 15:16:00,1.4984,1.49855,1.498,1.49845,166600000.0
2008-11-06 15:17:00,1.4985,1.4985,1.498,1.49815,325300000.0
2008-11-06 15:18:00,1.4981,1.49825,1.4978,1.4978,204600000.0
2008-11-06 15:19:00,1.4978,1.4984,1.49765,1.49795,197700000.0
2008-11-06 15:20:00,1.4979,1.4992,1.4979,1.49895,145000000.0
2008-11-06 15:21:00,1.49895,1.5003,1.49895,1.5001,259700000.0
2008-11-06 15:22:00,1.5001,1.5002,1.49935,1.4999,119400000.0
2008-11-06 15:23:00,1.49995,1.49995,1.499,1.49945,217200000.0
2008-11-06 15:24:00,1.49955,1.5004,1.49955,1.5001,136000000.0
2008-11-06 15:25:00,1.5001,1.5004,1.5001,1.50035,20200000.0
2008-11-06 15:26:00,1.5003,1.50035,1.49995,1.5001,50400000.0
2008-11-06 15:27:00,1.5,1.5,1.4988,1.4995,141600000.0
2008-11-06 15:28:00,1.4995,1.4995,1.4982,1.4987,69500000.0
2008-11-06 15:29:00,1.4987,1.4987,1.49785,1.4983,443000000.0
2008-11-06 15:30:00,1.4983,1.49885,1.49825,1.49855,258400000.0
2008-11-06 15:31:00,1.4985,1.4987,1.4984,1.49845,219100000.0
2008-11-06 15:32:00,1.4984,1.49915,1.4984,1.49885,220600000.0
2008-11-06 15:33:00,1.49895,1.49975,1.49895,1.4991,302000000.0
2008-11-06 15:34:00,1.49925,1.4995,1.4991,1.4992,200000000.0
2008-11-06 15:35:00,1.4992,1.4993,1.49895,1.49925,86600000.0
2008-11-06 15:36:00,1.49925,1.50005,1.4991,1.49975,189900000.0
2008-11-06 15:37:00,1.49985,1.5005,1.4997,1.50035,184600000.0
2008-11-06 15:38:00,1.50035,1.5012,1.4997,1.49975,462800000.0
2008-11-06 15:39:00,1.49975,1.49985,1.4988,1.499,377300000.0
2008-11-06 15:40:00,1.4991,1.5002,1.49905,1.4994,250100000.0
2008-11-06 15:41:00,1.4994,1.49985,1.499,1.49925,187500000.0
2008-11-06 15:42:00,1.49945,1.4999,1.49895,1.4995,239100000.0
2008-11-06 15:43:00,1.49955,1.50045,1.4993,1.50045,282300000.0
2008-11-06 15:44:00,1.50045,1.50095,1.5,1.5008,238900000.0
2008-11-06 15:45:00,1.5008,1.50095,1.5004,1.5005,124500000.0
2008-11-06 15:46:00,1.5005,1.50095,1.5003,1.5005,118700000.0
2008-11-06 15:47:00,1.5005,1.5006,1.5002,1.50035,126100000.0
2008-11-06 15:48:00,1.5003,1.50055,1.5001,1.50025,135400000.0
2008-11-06 15:49:00,1.50025,1.50065,1.4995,1.5004,200600000.0
2008-11-06 15:50:00,1.5004,1.50175,1.5004,1.50105,305700000.0
2008-11-06 15:51:00,1.50125,1.5019,1.50055,1.50055,448500000.0
2008-11-06 15:52:00,1.50065,1.50095,1.4999,1.4999,232800000.0
2008-11-06 15:53:00,1.4999,1.5012,1.49945,1.50095,470400000.0
2008-11-06 15:54:00,1.5007,1.50085,1.4998,1.4999,274200000.0
2008-11-06 15:55:00,1.4999,1.50055,1.4995,1.5002,280300000.0
2008-11-06 15:56:00,1.5003,1.50105,1.5002,1.5008,380500000.0
2008-11-06 15:57:00,1.50085,1.50095,1.5008,1.50085,94400000.0
2008-11-06 15:58:00,1.50085,1.50085,1.5003,1.50055,148600000.0
2008-11-06 15:59:00,1.5006,1.5013,1.5005,1.50125,138100000.0
2008-11-06 16:00:00,1.5013,1.50135,1.5007,1.50085,231700000.0
2008-11-06 16:01:00,1.50085,1.50135,1.5006,1.50075,197300000.0
2008-11-06 16:02:00,1.5008,1.5009,1.49935,1.4995,362000000.0
2008-11-06 16:03:00,1.49945,1.501,1.49945,1.5004,377000000.0
2008-11-06 16:04:00,1.5005,1.5015,1.50015,1.50105,691700000.0
2008-11-06 16:05:00,1.50115,1.5014,1.5007,1.5009,309200000.0
2008-11-06 16:06:00,1.5009,1.501,1.5003,1.50075,264500000.0
2008-11-06 16:07:00,1.5008,1.50245,1.50075,1.5022,420300000.0
2008-11-06 16:08:00,1.50225,1.5024,1.50165,1.5017,341200000.0
2008-11-06 16:09:00,1.5017,1.50175,1.501,1.5015,502400000.0
2008-11-06 16:10:00,1.5015,1.5015,1.50035,1.5006,279400000.0
2008-11-06 16:11:00,1.5007,1.5013,1.5007,1.50125,430400000.0
2008-11-06 16:12:00,1.5012,1.5014,1.50085,1.50125,312200000.0
2008-11-06 16:13:00,1.50125,1.5015,1.50065,1.5015,573899999.0
2008-11-06 16:14:00,1.5015,1.5019,1.5004,1.50135,456800000.0
2008-11-06 16:15:00,1.50135,1.5016,1.5011,1.5011,151700000.0
2008-11-06 16:16:00,1.5011,1.50185,1.5011,1.5014,339800000.0
2008-11-06 16:17:00,1.50115,1.5023,1.50015,1.5019,379800000.0
2008-11-06 16:18:00,1.5019,1.50225,1.5014,1.5017,251600000.0
2008-11-06 16:19:00,1.5018,1.5021,1.5013,1.502,252100000.0
2008-11-06 16:20:00,1.502,1.502,1.5014,1.5015,369700000.0
2008-11-06 16:21:00,1.5015,1.50225,1.5014,1.5022,118300000.0
2008-11-06 16:22:00,1.5022,1.5022,1.50095,1.501,316800000.0
2008-11-06 16:23:00,1.501,1.5014,1.5006,1.501,379500000.0
2008-11-06 16:24:00,1.501,1.5011,1.50075,1.5008,83200000.0
2008-11-06 16:25:00,1.5008,1.50115,1.50025,1.5011,186000000.0
2008-11-06 16:26:00,1.5011,1.5017,1.50105,1.5016,259000000.0
2008-11-06 16:27:00,1.5016,1.5016,1.50125,1.5016,163000000.0
2008-11-06 16:28:00,1.5016,1.50165,1.50155,1.5016,21800000.0
2008-11-06 16:29:00,1.5016,1.50215,1.5016,1.50175,175000000.0
2008-11-06 16:30:00,1.50175,1.5018,1.5015,1.5015,72800000.0
2008-11-06 16:31:00,1.50135,1.5016,1.50135,1.5015,147000000.0
2008-11-06 16:32:00,1.5015,1.50165,1.5015,1.5015,127200000.0
2008-11-06 16:33:00,1.5015,1.504,1.5015,1.5038,463800000.0
2008-11-06 16:34:00,1.5039,1.5039,1.503,1.50305,253000000.0
2008-11-06 16:35:00,1.50325,1.5044,1.5031,1.50395,254700000.0
2008-11-06 16:36:00,1.5042,1.50485,1.50395,1.5046,238200000.0
2008-11-06 16:37:00,1.5046,1.50525,1.5039,1.504,211600000.0
2008-11-06 16:38:00,1.50405,1.50495,1.504,1.50485,235800000.0
2008-11-06 16:39:00,1.5049,1.50505,1.5043,1.50445,205700000.0
2008-11-06 16:40:00,1.50445,1.5048,1.5039,1.5046,154500000.0
2008-11-06 16:41:00,1.50465,1.50515,1.50435,1.50515,161800000.0
2008-11-06 16:42:00,1.50515,1.5055,1.50395,1.504,577600000.0
2008-11-06 16:43:00,1.504,1.5044,1.50395,1.504,278200000.0
2008-11-06 16:44:00,1.504,1.50485,1.504,1.50475,166200000.0
2008-11-06 16:45:00,1.5048,1.50495,1.5046,1.5047,51400000.0
2008-11-06 16:46:00,1.5047,1.505,1.5046,1.5046,203300000.0
2008-11-06 16:47:00,1.5047,1.50505,1.5046,1.505,102000000.0
2008-11-06 16:48:00,1.505,1.50505,1.5046,1.50465,128200000.0
2008-11-06 16:49:00,1.50465,1.50465,1.5035,1.50375,94500000.0
2008-11-06 16:50:00,1.5036,1.50375,1.50265,1.5035,326800000.0
2008-11-06 16:51:00,1.50355,1.50365,1.5034,1.5034,702999995.0
2008-11-06 16:52:00,1.5034,1.5034,1.5018,1.5029,347300001.0
2008-11-06 16:53:00,1.5029,1.50315,1.50235,1.5024,409700002.0
2008-11-06 16:54:00,1.5024,1.50275,1.50205,1.50225,483400001.0
2008-11-06 16:55:00,1.50225,1.5034,1.50205,1.50325,271500000.0
2008-11-06 16:56:00,1.5032,1.50345,1.50275,1.50315,312800000.0
2008-11-06 16:57:00,1.50315,1.50355,1.50285,1.5032,323400000.0
2008-11-06 16:58:00,1.5032,1.5035,1.50285,1.5031,277400000.0
2008-11-06 16:59:00,1.50305,1.5036,1.50275,1.5035,227800000.0
2008-11-06 17:00:00,1.5035,1.5035,1.5024,1.5029,261700000.0
2008-11-06 17:01:00,1.50265,1.503,1.5022,1.5025,227300000.0
2008-11-06 17:02:00,1.5025,1.5029,1.502,1.5021,205500000.0
2008-11-06 17:03:00,1.502,1.5022,1.5012,1.5012,255700000.0
2008-11-06 17:04:00,1.5012,1.503,1.5012,1.50225,257000000.0
2008-11-06 17:05:00,1.50235,1.5027,1.50205,1.5026,474100000.0
2008-11-06 17:06:00,1.50265,1.50285,1.50215,1.5027,578900000.0
2008-11-06 17:07:00,1.5027,1.50325,1.5023,1.50325,152800000.0
2008-11-06 17:08:00,1.5034,1.504,1.5034,1.5039,331600000.0
2008-11-06 17:09:00,1.50385,1.50425,1.50385,1.50385,333700000.0
2008-11-06 17:10:00,1.5039,1.5045,1.5037,1.504,245600000.0
2008-11-06 17:11:00,1.504,1.5042,1.5031,1.50315,141400000.0
2008-11-06 17:12:00,1.50315,1.5036,1.503,1.50335,231600000.0
2008-11-06 17:13:00,1.5034,1.5036,1.5031,1.5033,89500000.0
2008-11-06 17:14:00,1.50335,1.5035,1.503,1.50325,147500000.0
2008-11-06 17:15:00,1.503,1.50385,1.503,1.5033,85500000.0
2008-11-06 17:16:00,1.5033,1.50355,1.5029,1.50355,171700000.0
2008-11-06 17:17:00,1.5036,1.5042,1.5036,1.5042,263000000.0
2008-11-06 17:18:00,1.50425,1.5045,1.5038,1.5043,318000000.0
2008-11-06 17:19:00,1.50435,1.5045,1.5037,1.50415,383000000.0
2008-11-06 17:20:00,1.50415,1.5042,1.5033,1.5034,312200000.0
2008-11-06 17:21:00,1.5034,1.50355,1.5032,1.5035,58400000.0
2008-11-06 17:22:00,1.5035,1.5038,1.5035,1.5036,123000000.0
2008-11-06 17:23:00,1.5036,1.5038,1.5035,1.5035,62500000.0
2008-11-06 17:24:00,1.5035,1.5035,1.503,1.5031,87900000.0
2008-11-06 17:25:00,1.5032,1.5032,1.5026,1.5026,48600000.0
2008-11-06 17:26:00,1.5026,1.5027,1.5021,1.5022,117100000.0
2008-11-06 17:27:00,1.5022,1.50225,1.50155,1.502,127900000.0
2008-11-06 17:28:00,1.502,1.50205,1.50145,1.5017,142300000.0
2008-11-06 17:29:00,1.5017,1.5018,1.501,1.5017,148200000.0
2008-11-06 17:30:00,1.50165,1.5018,1.5011,1.50175,192000000.0
2008-11-06 17:31:00,1.50175,1.5023,1.5013,1.5023,220200000.0
2008-11-06 17:32:00,1.5022,1.50255,1.50165,1.5017,166600000.0
2008-11-06 17:33:00,1.50165,1.5019,1.50145,1.5015,232500000.0
2008-11-06 17:34:00,1.5015,1.50155,1.5011,1.50155,218900000.0
2008-11-06 17:35:00,1.5012,1.50165,1.50095,1.50095,85800000.0
2008-11-06 17:36:00,1.50105,1.5016,1.501,1.5012,123600000.0
2008-11-06 17:37:00,1.5012,1.50125,1.50035,1.5009,114600000.0
2008-11-06 17:38:00,1.5008,1.50115,1.5005,1.5009,163100000.0
2008-11-06 17:39:00,1.5009,1.501,1.49995,1.5006,153100000.0
2008-11-06 17:40:00,1.5006,1.5014,1.5004,1.5014,163100000.0
2008-11-06 17:41:00,1.50145,1.50145,1.50005,1.50085,121000000.0
2008-11-06 17:42:00,1.5008,1.5008,1.50025,1.50055,99200000.0
2008-11-06 17:43:00,1.5006,1.50085,1.5,1.5,169300000.0
2008-11-06 17:44:00,1.5,1.50035,1.4999,1.50015,153800000.0
2008-11-06 17:45:00,1.5002,1.5002,1.4989,1.4992,140200000.0
2008-11-06 17:46:00,1.4992,1.5,1.4991,1.49955,157000000.0
2008-11-06 17:47:00,1.4996,1.4996,1.4988,1.49945,137900000.0
2008-11-06 17:48:00,1.4995,1.49995,1.4995,1.49975,68400000.0
2008-11-06 17:49:00,1.4997,1.4997,1.49905,1.49935,202400000.0
2008-11-06 17:50:00,1.49935,1.49955,1.4993,1.4994,178700000.0
2008-11-06 17:51:00,1.4994,1.4994,1.4989,1.49895,117500000.0
2008-11-06 17:52:00,1.4989,1.5002,1.4988,1.5,225300000.0
2008-11-06 17:53:00,1.5,1.5005,1.4996,1.5,156200000.0
2008-11-06 17:54:00,1.5,1.5005,1.4999,1.50025,116100000.0
2008-11-06 17:55:00,1.5003,1.5003,1.49925,1.4995,140200000.0
2008-11-06 17:56:00,1.4995,1.49995,1.49895,1.49995,192400000.0
2008-11-06 17:57:00,1.5,1.5003,1.4999,1.5001,62200000.0
2008-11-06 17:58:00,1.5002,1.5002,1.49975,1.49975,122200000.0
2008-11-06 17:59:00,1.49975,1.5001,1.4997,1.4998,136200000.0
2008-11-06 18:00:00,1.49985,1.5002,1.4995,1.4995,121700000.0
2008-11-06 18:01:00,1.4996,1.5003,1.49915,1.5003,273600000.0
2008-11-06 18:02:00,1.5003,1.5005,1.49975,1.4998,228100000.0
2008-11-06 18:03:00,1.49975,1.50025,1.4994,1.5,130800000.0
2008-11-06 18:04:00,1.5,1.5002,1.4995,1.4996,138500000.0
2008-11-06 18:05:00,1.4996,1.50005,1.4996,1.4996,168100000.0
2008-11-06 18:06:00,1.49965,1.5006,1.49965,1.5006,113500000.0
2008-11-06 18:07:00,1.50065,1.50075,1.5002,1.50075,308500000.0
2008-11-06 18:08:00,1.5005,1.50075,1.49995,1.5002,319400000.0
2008-11-06 18:09:00,1.5001,1.50015,1.49975,1.4998,222400000.0
2008-11-06 18:10:00,1.49985,1.49985,1.4993,1.4994,45600000.0
2008-11-06 18:11:00,1.4994,1.4994,1.4986,1.4986,72200000.0
2008-11-06 18:12:00,1.49875,1.49935,1.4986,1.4987,171700000.0
2008-11-06 18:13:00,1.4987,1.49935,1.4986,1.4991,102300000.0
2008-11-06 18:14:00,1.4991,1.4991,1.4986,1.49875,159900000.0
2008-11-06 18:15:00,1.49875,1.49925,1.49855,1.4988,127300000.0
2008-11-06 18:16:00,1.4988,1.4989,1.49695,1.4975,163800000.0
2008-11-06 18:17:00,1.49755,1.4981,1.49675,1.4974,195400000.0
2008-11-06 18:18:00,1.4974,1.4977,1.49715,1.4977,101300000.0
2008-11-06 18:19:00,1.4978,1.4984,1.4974,1.49745,257900000.0
2008-11-06 18:20:00,1.4975,1.4981,1.4974,1.4978,385900000.0
2008-11-06 18:21:00,1.4978,1.4978,1.49645,1.49675,171200000.0
2008-11-06 18:22:00,1.4968,1.4972,1.49645,1.49695,78900000.0
2008-11-06 18:23:00,1.4969,1.4969,1.49635,1.4966,96900000.0
2008-11-06 18:24:00,1.4966,1.49675,1.4965,1.4965,69400000.0
2008-11-06 18:25:00,1.4966,1.49695,1.4965,1.4965,108400000.0
2008-11-06 18:26:00,1.4966,1.4966,1.4963,1.4964,81700000.0
2008-11-06 18:27:00,1.4964,1.4969,1.4964,1.4967,59200000.0
2008-11-06 18:28:00,1.4967,1.497,1.4965,1.49665,84300000.0
2008-11-06 18:29:00,1.49685,1.4971,1.49655,1.49665,353500006.0
2008-11-06 18:30:00,1.4968,1.4973,1.49675,1.4968,143100000.0
2008-11-06 18:31:00,1.4968,1.4973,1.49645,1.4968,97000000.0
2008-11-06 18:32:00,1.4968,1.4968,1.4964,1.4966,109600000.0
2008-11-06 18:33:00,1.4967,1.4967,1.4964,1.4966,77000000.0
2008-11-06 18:34:00,1.4966,1.4968,1.4956,1.4958,116700001.0
2008-11-06 18:35:00,1.4958,1.4959,1.49465,1.49495,140000000.0
2008-11-06 18:36:00,1.4951,1.4958,1.4951,1.4956,147300000.0
2008-11-06 18:37:00,1.4956,1.49585,1.4948,1.49585,186400000.0
2008-11-06 18:38:00,1.49585,1.49605,1.495,1.49515,303400000.0
2008-11-06 18:39:00,1.4952,1.4958,1.49495,1.4958,525300000.0
2008-11-06 18:40:00,1.49585,1.49635,1.49575,1.4961,265900000.0
2008-11-06 18:41:00,1.4962,1.4964,1.4959,1.4964,132000000.0
2008-11-06 18:42:00,1.49635,1.49745,1.49635,1.4968,361700000.0
2008-11-06 18:43:00,1.4968,1.49715,1.49645,1.49645,215000000.0
2008-11-06 18:44:00,1.4964,1.4969,1.4964,1.4965,55400000.0
2008-11-06 18:45:00,1.4965,1.49665,1.4965,1.4965,24800000.0
2008-11-06 18:46:00,1.4966,1.49675,1.4966,1.49665,17600000.0
2008-11-06 18:47:00,1.4967,1.498,1.4967,1.498,364600000.0
2008-11-06 18:48:00,1.49795,1.49845,1.4978,1.4982,454800000.0
2008-11-06 18:49:00,1.49825,1.4983,1.49745,1.4975,199200000.0
2008-11-06 18:50:00,1.4975,1.49795,1.4975,1.4978,311100000.0
2008-11-06 18:51:00,1.4978,1.49785,1.49675,1.49675,160600000.0
2008-11-06 18:52:00,1.4968,1.49705,1.4964,1.4966,271500000.0
2008-11-06 18:53:00,1.4965,1.4965,1.4955,1.4959,67400000.0
2008-11-06 18:54:00,1.4959,1.4969,1.4959,1.4969,88400000.0
2008-11-06 18:55:00,1.4968,1.4976,1.49675,1.4975,96500000.0
2008-11-06 18:56:00,1.4976,1.49805,1.49745,1.4978,291900000.0
2008-11-06 18:57:00,1.4978,1.4985,1.4978,1.4984,336100000.0
2008-11-06 18:58:00,1.49845,1.4985,1.4982,1.49825,103100000.0
2008-11-06 18:59:00,1.49825,1.4986,1.498,1.4982,254600000.0
2008-11-06 19:00:00,1.49825,1.4983,1.4969,1.49705,542400003.0
2008-11-06 19:01:00,1.497,1.49705,1.496,1.4967,226400000.0
2008-11-06 19:02:00,1.49665,1.49815,1.49665,1.49775,256000000.0
2008-11-06 19:03:00,1.49775,1.4983,1.4976,1.4982,276800000.0
2008-11-06 19:04:00,1.498,1.49835,1.49795,1.49825,231900000.0
2008-11-06 19:05:00,1.49835,1.49845,1.4982,1.4982,79500000.0
2008-11-06 19:06:00,1.49825,1.49835,1.498,1.4983,123400000.0
2008-11-06 19:07:00,1.49815,1.49815,1.4969,1.4975,337500000.0
2008-11-06 19:08:00,1.4975,1.49795,1.4972,1.49755,381100000.0
2008-11-06 19:09:00,1.49755,1.49795,1.49715,1.49725,302600000.0
2008-11-06 19:10:00,1.4972,1.4981,1.49695,1.498,280600000.0
2008-11-06 19:11:00,1.49825,1.4993,1.4982,1.49925,253700000.0
2008-11-06 19:12:00,1.49925,1.4994,1.49855,1.49865,347300000.0
2008-11-06 19:13:00,1.49865,1.49865,1.49835,1.4984,29200000.0
2008-11-06 19:14:00,1.4984,1.49845,1.49835,1.4984,29000000.0
2008-11-06 19:15:00,1.4984,1.4984,1.49805,1.4982,42200000.0
2008-11-06 19:16:00,1.49815,1.4984,1.49755,1.49785,183100000.0
2008-11-06 19:17:00,1.49785,1.498,1.49705,1.4974,213200000.0
2008-11-06 19:18:00,1.4974,1.4976,1.497,1.4972,280200000.0
2008-11-06 19:19:00,1.4972,1.4977,1.49695,1.4973,328200000.0
2008-11-06 19:20:00,1.4973,1.4975,1.496,1.49605,266800000.0
2008-11-06 19:21:00,1.496,1.4963,1.49545,1.4957,382700000.0
2008-11-06 19:22:00,1.4957,1.49605,1.4949,1.49505,343600000.0
2008-11-06 19:23:00,1.495,1.4959,1.4949,1.4956,202500000.0
2008-11-06 19:24:00,1.4956,1.4962,1.49555,1.496,485300000.0
2008-11-06 19:25:00,1.4961,1.49685,1.49595,1.49595,246300000.0
2008-11-06 19:26:00,1.4962,1.49685,1.4961,1.49625,224000000.0
2008-11-06 19:27:00,1.4965,1.4969,1.49615,1.4969,78200000.0
2008-11-06 19:28:00,1.4969,1.497,1.4966,1.497,45300000.0
2008-11-06 19:29:00,1.49695,1.497,1.4961,1.4961,119200000.0
2008-11-06 19:30:00,1.49615,1.49625,1.49505,1.4954,218700000.0
2008-11-06 19:31:00,1.4955,1.496,1.49515,1.4957,277400000.0
2008-11-06 19:32:00,1.4958,1.49685,1.4957,1.4965,64699999.0
2008-11-06 19:33:00,1.4965,1.4971,1.49625,1.4966,423599997.0
2008-11-06 19:34:00,1.4966,1.4969,1.4963,1.4965,253300000.0
2008-11-06 19:35:00,1.4965,1.49725,1.49615,1.49675,348000000.0
2008-11-06 19:36:00,1.49675,1.49735,1.4967,1.49685,300000000.0
2008-11-06 19:37:00,1.4967,1.49705,1.4967,1.49705,363800000.0
2008-11-06 19:38:00,1.4971,1.49785,1.4971,1.4974,278100000.0
2008-11-06 19:39:00,1.4974,1.49775,1.49665,1.4969,366700000.0
2008-11-06 19:40:00,1.4969,1.497,1.49665,1.4969,137800000.0
2008-11-06 19:41:00,1.4969,1.49715,1.49675,1.49695,187400000.0
2008-11-06 19:42:00,1.49695,1.49745,1.49695,1.49705,143200000.0
2008-11-06 19:43:00,1.49705,1.4973,1.49705,1.4972,246900000.0
2008-11-06 19:44:00,1.4971,1.49735,1.4966,1.4968,259800000.0
2008-11-06 19:45:00,1.4968,1.49695,1.4965,1.49695,263000000.0
2008-11-06 19:46:00,1.4969,1.49765,1.4969,1.4976,73200000.0
2008-11-06 19:47:00,1.4976,1.4979,1.49695,1.49695,185000000.0
2008-11-06 19:48:00,1.497,1.4971,1.4964,1.4965,397100000.0
2008-11-06 19:49:00,1.4965,1.49755,1.4965,1.4975,193800000.0
2008-11-06 19:50:00,1.4975,1.49775,1.49735,1.49775,251500000.0
2008-11-06 19:51:00,1.49775,1.4982,1.4976,1.4982,320000000.0
2008-11-06 19:52:00,1.4981,1.4981,1.4971,1.4971,437300000.0
2008-11-06 19:53:00,1.4971,1.49765,1.4971,1.4975,272000000.0
2008-11-06 19:54:00,1.4974,1.4974,1.49625,1.4965,305900000.0
2008-11-06 19:55:00,1.49655,1.49655,1.4963,1.4964,174800000.0
2008-11-06 19:56:00,1.4964,1.4964,1.4955,1.4958,361400000.0
2008-11-06 19:57:00,1.4958,1.49745,1.4957,1.49745,338500000.0
2008-11-06 19:58:00,1.4974,1.498,1.4973,1.4976,382100000.0
2008-11-06 19:59:00,1.4976,1.4983,1.4973,1.4977,426500000.0
2008-11-06 20:00:00,1.4977,1.49785,1.4974,1.49775,349200000.0
2008-11-06 20:01:00,1.49775,1.49775,1.49665,1.4973,369000000.0
2008-11-06 20:02:00,1.4973,1.4974,1.4972,1.49725,62500000.0
2008-11-06 20:03:00,1.4972,1.4972,1.4959,1.4959,249600000.0
2008-11-06 20:04:00,1.49595,1.49635,1.49545,1.49585,231400000.0
2008-11-06 20:05:00,1.49595,1.49635,1.4957,1.496,243600000.0
2008-11-06 20:06:00,1.49615,1.49625,1.4953,1.49575,351300000.0
2008-11-06 20:07:00,1.4958,1.4966,1.49575,1.4963,255600000.0
2008-11-06 20:08:00,1.49635,1.49645,1.4959,1.4963,239300000.0
2008-11-06 20:09:00,1.4963,1.4967,1.49605,1.4967,272100000.0
2008-11-06 20:10:00,1.49685,1.49685,1.4955,1.4959,182600000.0
2008-11-06 20:11:00,1.49605,1.4964,1.4952,1.4953,198200000.0
2008-11-06 20:12:00,1.4953,1.49605,1.49515,1.4957,256400000.0
2008-11-06 20:13:00,1.49575,1.49605,1.4953,1.4954,239300000.0
2008-11-06 20:14:00,1.4954,1.49595,1.49515,1.4957,328500000.0
2008-11-06 20:15:00,1.4957,1.49595,1.49535,1.4954,239800000.0
2008-11-06 20:16:00,1.49545,1.4959,1.49525,1.4954,175900000.0
2008-11-06 20:17:00,1.4954,1.49565,1.4948,1.49515,152900000.0
2008-11-06 20:18:00,1.49515,1.4958,1.49485,1.49515,363700000.0
2008-11-06 20:19:00,1.49515,1.49545,1.4951,1.4954,208000000.0
2008-11-06 20:20:00,1.4954,1.49585,1.49525,1.4956,313600000.0
2008-11-06 20:21:00,1.4956,1.49565,1.49535,1.4955,294300000.0
2008-11-06 20:22:00,1.4955,1.49595,1.49545,1.4956,171800000.0
2008-11-06 20:23:00,1.4956,1.49585,1.49485,1.49555,262699999.0
2008-11-06 20:24:00,1.49555,1.4957,1.49545,1.4955,382800000.0
2008-11-06 20:25:00,1.4955,1.49575,1.4955,1.4956,102700000.0
2008-11-06 20:26:00,1.4956,1.49645,1.4956,1.4961,218600000.0
2008-11-06 20:27:00,1.4962,1.4967,1.4962,1.49635,129600000.0
2008-11-06 20:28:00,1.49635,1.49685,1.49635,1.49665,124900000.0
2008-11-06 20:29:00,1.4966,1.49685,1.49615,1.4968,255300000.0
2008-11-06 20:30:00,1.49695,1.4971,1.4966,1.49695,310700000.0
2008-11-06 20:31:00,1.497,1.4973,1.4968,1.49715,535299997.0
2008-11-06 20:32:00,1.49715,1.4973,1.49695,1.497,257300000.0
2008-11-06 20:33:00,1.497,1.497,1.4966,1.49695,71800000.0
2008-11-06 20:34:00,1.49695,1.497,1.4962,1.4962,106400000.0
2008-11-06 20:35:00,1.49605,1.4963,1.4957,1.49585,173100000.0
2008-11-06 20:36:00,1.4958,1.49605,1.49575,1.49585,344400000.0
2008-11-06 20:37:00,1.4959,1.49595,1.4958,1.4958,326800000.0
2008-11-06 20:38:00,1.4958,1.496,1.4958,1.4959,446400000.0
2008-11-06 20:39:00,1.4959,1.49635,1.49585,1.4961,282700000.0
2008-11-06 20:40:00,1.49605,1.49625,1.4959,1.4959,441900000.0
2008-11-06 20:41:00,1.4959,1.4961,1.4959,1.4959,756599988.0
2008-11-06 20:42:00,1.49595,1.496,1.49535,1.4955,220600000.0
2008-11-06 20:43:00,1.4955,1.49665,1.4955,1.49655,125400000.0
2008-11-06 20:44:00,1.49655,1.4966,1.49595,1.4964,176000000.0
2008-11-06 20:45:00,1.4963,1.49635,1.496,1.4961,133900000.0
2008-11-06 20:46:00,1.4961,1.49615,1.4961,1.4961,113200000.0
2008-11-06 20:47:00,1.49615,1.49615,1.4949,1.4951,241700000.0
2008-11-06 20:48:00,1.4951,1.49605,1.4949,1.496,370100000.0
2008-11-06 20:49:00,1.496,1.49635,1.4959,1.49635,161700000.0
2008-11-06 20:50:00,1.49645,1.4966,1.4961,1.4965,80700000.0
2008-11-06 20:51:00,1.4964,1.4964,1.4958,1.4958,207200000.0
2008-11-06 20:52:00,1.49585,1.4961,1.4958,1.49585,43400000.0
2008-11-06 20:53:00,1.49585,1.49585,1.4952,1.49545,280400000.0
2008-11-06 20:54:00,1.4954,1.49565,1.4952,1.4955,413600000.0
2008-11-06 20:55:00,1.49555,1.49615,1.49555,1.49555,164500000.0
2008-11-06 20:56:00,1.4955,1.4962,1.495,1.4959,138700000.0
2008-11-06 20:57:00,1.49545,1.49595,1.49545,1.4957,369600000.0
2008-11-06 20:58:00,1.4958,1.4959,1.4955,1.4958,333400000.0
2008-11-06 20:59:00,1.49585,1.4961,1.49585,1.496,163200000.0
2008-11-06 21:00:00,1.49595,1.49635,1.4959,1.4961,111000000.0
2008-11-06 21:01:00,1.49615,1.4966,1.496,1.49635,105000000.0
2008-11-06 21:02:00,1.49635,1.4966,1.49625,1.4966,91300000.0
2008-11-06 21:03:00,1.4965,1.4965,1.49625,1.49625,107900000.0
2008-11-06 21:04:00,1.4963,1.4966,1.4962,1.49645,60300000.0
2008-11-06 21:05:00,1.4964,1.49665,1.49625,1.49625,158600000.0
2008-11-06 21:06:00,1.49625,1.49655,1.49625,1.4965,264700000.0
2008-11-06 21:07:00,1.4965,1.49655,1.49625,1.4965,157000000.0
2008-11-06 21:08:00,1.4965,1.4966,1.4965,1.4965,5000000.0
2008-11-06 21:09:00,1.4964,1.4965,1.4964,1.4965,11400000.0
2008-11-06 21:10:00,1.49645,1.4965,1.4964,1.4965,6200000.0
2008-11-06 21:11:00,1.4965,1.49675,1.49645,1.49645,57400000.0
2008-11-06 21:12:00,1.49645,1.4965,1.49645,1.49645,88600000.0
2008-11-06 21:13:00,1.49645,1.49645,1.49635,1.49635,176800000.0
2008-11-06 21:14:00,1.4964,1.49645,1.4963,1.4964,288800000.0
2008-11-06 21:15:00,1.4964,1.4964,1.49625,1.4963,172800000.0
2008-11-06 21:16:00,1.4963,1.49635,1.49625,1.4963,123800000.0
2008-11-06 21:17:00,1.4963,1.4966,1.49615,1.4963,253900000.0
2008-11-06 21:18:00,1.4963,1.4965,1.4963,1.4963,227200000.0
2008-11-06 21:19:00,1.4963,1.49635,1.49625,1.4963,165300000.0
2008-11-06 21:20:00,1.4963,1.4963,1.4963,1.4963,93800000.0
2008-11-06 21:21:00,1.4963,1.4963,1.4956,1.4957,156300000.0
2008-11-06 21:22:00,1.4958,1.4961,1.49555,1.4959,353400000.0
2008-11-06 21:23:00,1.49605,1.49605,1.49575,1.4959,125800000.0
2008-11-06 21:24:00,1.4959,1.49625,1.4959,1.49605,167300000.0
2008-11-06 21:25:00,1.49615,1.4962,1.49575,1.49575,132400000.0
2008-11-06 21:26:00,1.4958,1.4964,1.4958,1.4963,214900000.0
2008-11-06 21:27:00,1.4963,1.49645,1.496,1.4962,352500000.0
2008-11-06 21:28:00,1.49615,1.49625,1.49595,1.49605,229600000.0
2008-11-06 21:29:00,1.4958,1.496,1.4958,1.4958,495500000.0
2008-11-06 21:30:00,1.4958,1.49625,1.4958,1.49615,217100000.0
2008-11-06 21:31:00,1.4961,1.4965,1.4957,1.4959,313300000.0
2008-11-06 21:32:00,1.4959,1.49605,1.4959,1.4959,288100000.0
2008-11-06 21:33:00,1.4959,1.496,1.49585,1.496,24000000.0
2008-11-06 21:34:00,1.49562,1.49574,1.49536,1.49565,328900000.0
2008-11-06 21:35:00,1.496,1.496,1.49595,1.496,43400000.0
2008-11-06 21:36:00,1.496,1.496,1.49565,1.496,49200000.0
2008-11-06 21:37:00,1.496,1.4965,1.496,1.4965,178300000.0
2008-11-06 21:38:00,1.4965,1.4976,1.4961,1.4973,283200000.0
2008-11-06 21:39:00,1.4973,1.49885,1.4973,1.49875,426500000.0
2008-11-06 21:40:00,1.4988,1.49905,1.49815,1.49815,247600000.0
2008-11-06 21:41:00,1.4981,1.49845,1.49785,1.49825,432100000.0
2008-11-06 21:42:00,1.49825,1.4987,1.498,1.4985,138200000.0
2008-11-06 21:43:00,1.4985,1.49875,1.4985,1.49875,37100000.0
2008-11-06 21:44:00,1.4988,1.49955,1.49845,1.49955,343100000.0
2008-11-06 21:45:00,1.49955,1.49955,1.49875,1.499,228500000.0
2008-11-06 21:46:00,1.499,1.499,1.4986,1.4988,359200000.0
2008-11-06 21:47:00,1.4988,1.4991,1.4986,1.4986,409700000.0
2008-11-06 21:48:00,1.4986,1.49865,1.49785,1.49785,69100000.0
2008-11-06 21:49:00,1.49795,1.4984,1.49795,1.49825,206600000.0
2008-11-06 21:50:00,1.49825,1.4993,1.49815,1.4993,275100000.0
2008-11-06 21:51:00,1.4994,1.4998,1.49885,1.499,285300000.0
2008-11-06 21:52:00,1.499,1.499,1.49825,1.49875,232300000.0
2008-11-06 21:53:00,1.4988,1.49885,1.49815,1.4985,326900000.0
2008-11-06 21:54:00,1.4985,1.49865,1.4981,1.49825,292700000.0
2008-11-06 21:55:00,1.49815,1.49875,1.4971,1.4982,289800000.0
2008-11-06 21:56:00,1.4982,1.4982,1.498,1.4981,159900000.0
2008-11-06 21:57:00,1.4981,1.49835,1.498,1.49825,218900000.0
2008-11-06 21:58:00,1.49815,1.49865,1.498,1.49825,268900000.0
2008-11-06 21:59:00,1.49825,1.49835,1.49795,1.4981,261000000.0
2008-11-06 22:00:00,1.4981,1.4985,1.49795,1.4984,275800000.0
2008-11-06 22:01:00,1.4984,1.49855,1.498,1.49855,270100000.0
2008-11-06 22:02:00,1.4986,1.49875,1.49855,1.49875,48500000.0
2008-11-06 22:03:00,1.49865,1.4996,1.49845,1.4991,323400000.0
2008-11-06 22:04:00,1.4991,1.49925,1.49875,1.49925,271400000.0
2008-11-06 22:05:00,1.49925,1.4994,1.4989,1.49895,264000000.0
2008-11-06 22:06:00,1.4989,1.49915,1.49835,1.49835,378700000.0
2008-11-06 22:07:00,1.49835,1.49845,1.49815,1.4982,275200000.0
2008-11-06 22:08:00,1.4982,1.49845,1.498,1.498,220800000.0
2008-11-06 22:09:00,1.498,1.4984,1.498,1.49825,202400000.0
2008-11-06 22:10:00,1.49825,1.49845,1.49745,1.4975,248100000.0
2008-11-06 22:11:00,1.4975,1.498,1.4975,1.4978,62900000.0
2008-11-06 22:12:00,1.4982,1.4986,1.49785,1.4983,92500000.0
2008-11-06 22:13:00,1.4984,1.4985,1.4982,1.49825,86400000.0
2008-11-06 22:14:00,1.49835,1.49845,1.4982,1.49825,87400000.0
2008-11-06 22:15:00,1.49825,1.4986,1.49815,1.49855,94100000.0
2008-11-06 22:16:00,1.49855,1.49885,1.4983,1.49845,135600000.0
2008-11-06 22:17:00,1.49845,1.4987,1.49835,1.49845,116600000.0
2008-11-06 22:18:00,1.4985,1.4986,1.4982,1.4982,79700000.0
2008-11-06 22:19:00,1.4982,1.49895,1.49795,1.49815,204000000.0
2008-11-06 22:20:00,1.49815,1.4983,1.4978,1.4982,270800000.0
2008-11-06 22:21:00,1.4982,1.49825,1.498,1.49805,113000000.0
2008-11-06 22:22:00,1.4981,1.49815,1.49795,1.49815,41300000.0
2008-11-06 22:23:00,1.49815,1.49825,1.4974,1.4974,55600000.0
2008-11-06 22:24:00,1.49735,1.4976,1.49735,1.4975,106300000.0
2008-11-06 22:25:00,1.4975,1.49765,1.49745,1.49765,56600000.0
2008-11-06 22:26:00,1.4978,1.49785,1.4975,1.4976,259400000.0
2008-11-06 22:27:00,1.49775,1.49795,1.4977,1.49775,134600000.0
2008-11-06 22:28:00,1.4978,1.49785,1.4977,1.4977,169700000.0
2008-11-06 22:29:00,1.49775,1.4978,1.49695,1.4971,170200000.0
2008-11-06 22:30:00,1.4971,1.4972,1.49675,1.497,295300000.0
2008-11-06 22:31:00,1.4971,1.49725,1.4968,1.4972,191500000.0
2008-11-06 22:32:00,1.49725,1.49725,1.4968,1.4968,239200000.0
2008-11-06 22:33:00,1.4968,1.49715,1.4968,1.49715,140600000.0
2008-11-06 22:34:00,1.49715,1.4973,1.497,1.49715,92800000.0
2008-11-06 22:35:00,1.49715,1.498,1.49715,1.4979,135800000.0
2008-11-06 22:36:00,1.4979,1.498,1.49765,1.4977,157400000.0
2008-11-06 22:37:00,1.4977,1.49775,1.4973,1.4976,205300000.0
2008-11-06 22:38:00,1.49755,1.49755,1.49685,1.4972,135400000.0
2008-11-06 22:39:00,1.4972,1.49725,1.49695,1.4971,119400000.0
2008-11-06 22:40:00,1.4971,1.49725,1.497,1.497,193300000.0
2008-11-06 22:41:00,1.497,1.4973,1.4969,1.4971,102800000.0
2008-11-06 22:42:00,1.4972,1.49775,1.49715,1.4974,178000000.0
2008-11-06 22:43:00,1.49735,1.4978,1.4973,1.49775,151600000.0
2008-11-06 22:44:00,1.4976,1.4976,1.4975,1.4975,62400000.0
2008-11-06 22:45:00,1.4976,1.4978,1.49745,1.49765,73300000.0
2008-11-06 22:46:00,1.49765,1.49815,1.49765,1.49805,159000000.0
2008-11-06 22:47:00,1.49815,1.4982,1.49785,1.4979,83800000.0
2008-11-06 22:48:00,1.4979,1.49805,1.4974,1.4976,227600000.0
2008-11-06 22:49:00,1.4976,1.4977,1.497,1.4971,125400000.0
2008-11-06 22:50:00,1.4971,1.49735,1.4971,1.4972,46600000.0
2008-11-06 22:51:00,1.49715,1.4973,1.4971,1.4972,16600000.0
2008-11-06 22:52:00,1.49735,1.49735,1.49705,1.4971,27700000.0
2008-11-06 22:53:00,1.49705,1.4971,1.49705,1.4971,66300000.0
2008-11-06 22:54:00,1.4971,1.4971,1.49695,1.49705,38600000.0
2008-11-06 22:55:00,1.49695,1.49695,1.49685,1.49685,12000000.0
2008-11-06 22:56:00,1.4968,1.49685,1.49675,1.4968,8000000.0
2008-11-06 22:57:00,1.49685,1.49685,1.4968,1.4968,4900000.0
2008-11-06 22:58:00,1.4969,1.4973,1.4967,1.4968,105000000.0
2008-11-06 22:59:00,1.4968,1.4969,1.49675,1.4968,107400000.0
2008-11-06 23:00:00,1.4968,1.49705,1.49675,1.4968,63300000.0
2008-11-06 23:01:00,1.4968,1.49685,1.49645,1.4967,780499980.0
2008-11-06 23:02:00,1.49665,1.49675,1.49575,1.4963,276299995.0
2008-11-06 23:03:00,1.4963,1.4968,1.4962,1.4967,63700000.0
2008-11-06 23:04:00,1.49685,1.49765,1.49685,1.4972,150800002.0
2008-11-06 23:05:00,1.4972,1.49735,1.4972,1.4972,666000000.0
2008-11-06 23:06:00,1.4972,1.4975,1.4971,1.4974,1145600000.0
2008-11-06 23:07:00,1.4975,1.49755,1.4971,1.4973,1096000001.0
2008-11-06 23:08:00,1.4973,1.49755,1.4971,1.49735,378099995.0
2008-11-06 23:09:00,1.4974,1.49765,1.49725,1.49755,98100000.0
2008-11-06 23:10:00,1.4974,1.4975,1.49695,1.49735,492799997.0
2008-11-06 23:11:00,1.4974,1.4974,1.4967,1.4972,1016099999.0
2008-11-06 23:12:00,1.4972,1.4974,1.4966,1.4971,273099999.0
2008-11-06 23:13:00,1.49715,1.49745,1.497,1.4971,135000000.0
2008-11-06 23:14:00,1.4971,1.4974,1.4969,1.4969,300800000.0
2008-11-06 23:15:00,1.4969,1.4972,1.4969,1.4971,141600000.0
2008-11-06 23:16:00,1.4972,1.4974,1.49705,1.49705,23600000.0
2008-11-06 23:17:00,1.49705,1.49735,1.49705,1.49715,72400000.0
2008-11-06 23:18:00,1.49715,1.49715,1.497,1.497,9400000.0
2008-11-06 23:19:00,1.497,1.497,1.496,1.4961,103100000.0
2008-11-06 23:20:00,1.4961,1.4961,1.4957,1.4957,31000000.0
2008-11-06 23:21:00,1.4957,1.4957,1.4954,1.4954,261599998.0
2008-11-06 23:22:00,1.49555,1.4957,1.4953,1.4954,157400000.0
2008-11-06 23:23:00,1.4954,1.49595,1.49535,1.49565,198000000.0
2008-11-06 23:24:00,1.4956,1.4965,1.49555,1.4962,238900000.0
2008-11-06 23:25:00,1.4962,1.4967,1.4962,1.49635,135900000.0
2008-11-06 23:26:00,1.4965,1.49665,1.4962,1.4962,153700000.0
2008-11-06 23:27:00,1.49625,1.49645,1.4962,1.49625,77400000.0
2008-11-06 23:28:00,1.4962,1.49665,1.49605,1.4964,110000000.0
2008-11-06 23:29:00,1.49635,1.4964,1.4962,1.4964,69600000.0
2008-11-06 23:30:00,1.49645,1.49675,1.49635,1.4967,150800000.0
2008-11-06 23:31:00,1.49665,1.4968,1.49645,1.49645,81000000.0
2008-11-06 23:32:00,1.49645,1.49725,1.49645,1.49725,65500000.0
2008-11-06 23:33:00,1.49725,1.4975,1.49705,1.4971,143400000.0
2008-11-06 23:34:00,1.49745,1.49805,1.4974,1.4978,163400000.0
2008-11-06 23:35:00,1.49795,1.49815,1.4977,1.4981,117600000.0
2008-11-06 23:36:00,1.49825,1.49895,1.4979,1.4987,89400000.0
2008-11-06 23:37:00,1.4987,1.49905,1.49835,1.4989,151800000.0
2008-11-06 23:38:00,1.4989,1.4989,1.49505,1.49855,108800000.0
2008-11-06 23:39:00,1.4986,1.49875,1.4984,1.49845,73900000.0
2008-11-06 23:40:00,1.4984,1.49845,1.4982,1.4984,80900000.0
2008-11-06 23:41:00,1.4984,1.4985,1.49755,1.49815,133500000.0
2008-11-06 23:42:00,1.4984,1.4986,1.49785,1.49795,179400000.0
2008-11-06 23:43:00,1.4979,1.4981,1.4974,1.4975,164600000.0
2008-11-06 23:44:00,1.4975,1.49785,1.4975,1.49755,42000000.0
2008-11-06 23:45:00,1.4975,1.4977,1.4973,1.4974,120900000.0
2008-11-06 23:46:00,1.49745,1.4976,1.4974,1.4976,58400000.0
2008-11-06 23:47:00,1.4976,1.4977,1.49735,1.4974,34900000.0
2008-11-06 23:48:00,1.4973,1.49735,1.4969,1.4969,117200000.0
2008-11-06 23:49:00,1.4971,1.4971,1.49685,1.497,128800000.0
2008-11-06 23:50:00,1.497,1.49705,1.4969,1.4969,30200000.0
2008-11-06 23:51:00,1.4969,1.4973,1.49665,1.4973,78800000.0
2008-11-06 23:52:00,1.49745,1.4975,1.49745,1.4975,19300000.0
2008-11-06 23:53:00,1.4975,1.49775,1.4975,1.4977,40700000.0
2008-11-06 23:54:00,1.4977,1.4977,1.4974,1.4975,26000000.0
2008-11-06 23:55:00,1.4976,1.4976,1.4975,1.4976,33400000.0
2008-11-06 23:56:00,1.49745,1.49773,1.49729,1.49736,219100000.0
2008-11-06 23:57:00,1.4976,1.4976,1.4976,1.4976,6500000.0
2008-11-06 23:58:00,1.4976,1.49775,1.4976,1.49775,8500000.0
2008-11-06 23:59:00,1.49775,1.498,1.4977,1.49775,108700000.0
2008-11-07 00:00:00,1.49765,1.49795,1.4975,1.4975,76800000.0
2008-11-07 00:01:00,1.4976,1.4978,1.4975,1.4977,139200000.0
2008-11-07 00:02:00,1.4977,1.49775,1.4972,1.4975,91200000.0
2008-11-07 00:03:00,1.49755,1.4979,1.4975,1.4977,91800000.0
2008-11-07 00:04:00,1.49785,1.49795,1.49765,1.49795,62400000.0
2008-11-07 00:05:00,1.498,1.498,1.4977,1.498,77100000.0
2008-11-07 00:06:00,1.49805,1.4982,1.49795,1.498,83800000.0
2008-11-07 00:07:00,1.498,1.4982,1.4978,1.49785,110400000.0
2008-11-07 00:08:00,1.4979,1.4984,1.4978,1.498,124800000.0
2008-11-07 00:09:00,1.4981,1.4981,1.4975,1.49765,81600000.0
2008-11-07 00:10:00,1.49765,1.4979,1.4975,1.4977,73200000.0
2008-11-07 00:11:00,1.49755,1.4978,1.4974,1.49765,142300000.0
2008-11-07 00:12:00,1.4977,1.4981,1.49735,1.498,145700000.0
2008-11-07 00:13:00,1.49805,1.49845,1.4977,1.4983,171100000.0
2008-11-07 00:14:00,1.49825,1.49835,1.49785,1.4983,99500000.0
2008-11-07 00:15:00,1.4984,1.49845,1.49795,1.4982,60600000.0
2008-11-07 00:16:00,1.4982,1.4982,1.4975,1.4976,30600000.0
2008-11-07 00:17:00,1.4976,1.49785,1.4976,1.4976,31500000.0
2008-11-07 00:18:00,1.4975,1.4975,1.4968,1.4968,113200000.0
2008-11-07 00:19:00,1.4969,1.4972,1.49685,1.4972,36000000.0
2008-11-07 00:20:00,1.4974,1.49835,1.49725,1.4979,105900000.0
2008-11-07 00:21:00,1.4979,1.4979,1.49725,1.4979,76100000.0
2008-11-07 00:22:00,1.4979,1.4979,1.4979,1.4979,2400000.0
2008-11-07 00:23:00,1.4979,1.4979,1.49725,1.4974,51600000.0
2008-11-07 00:24:00,1.4974,1.4974,1.4974,1.4974,78000000.0
2008-11-07 00:25:00,1.4974,1.49745,1.4974,1.4974,38400000.0
2008-11-07 00:26:00,1.4974,1.4974,1.497,1.4971,62600000.0
2008-11-07 00:27:00,1.4971,1.4973,1.4971,1.4972,167600000.0
2008-11-07 00:28:00,1.4971,1.4974,1.49705,1.4974,223600000.0
2008-11-07 00:29:00,1.49745,1.49745,1.4973,1.4973,24000000.0
2008-11-07 00:30:00,1.49745,1.49745,1.49705,1.49705,109200000.0
2008-11-07 00:31:00,1.4972,1.49735,1.4971,1.4971,260400000.0
2008-11-07 00:32:00,1.4971,1.49725,1.49705,1.4971,178300000.0
2008-11-07 00:33:00,1.4972,1.4972,1.4968,1.4968,121200000.0
2008-11-07 00:34:00,1.4968,1.4969,1.49655,1.4966,86400000.0
2008-11-07 00:35:00,1.4966,1.4969,1.49575,1.49635,148400000.0
2008-11-07 00:36:00,1.49635,1.49665,1.4961,1.4963,80600000.0
2008-11-07 00:37:00,1.4964,1.49655,1.49595,1.4961,150300000.0
2008-11-07 00:38:00,1.4961,1.4961,1.49415,1.4951,314100000.0
2008-11-07 00:39:00,1.49525,1.4953,1.4951,1.4951,117600000.0
2008-11-07 00:40:00,1.4951,1.49525,1.4951,1.4951,15600000.0
2008-11-07 00:41:00,1.4951,1.4951,1.4951,1.4951,20400000.0
2008-11-07 00:42:00,1.4952,1.4955,1.4952,1.4953,80100000.0
2008-11-07 00:43:00,1.4952,1.49535,1.4951,1.4951,98400000.0
2008-11-07 00:44:00,1.49515,1.49585,1.4946,1.4957,184600000.0
2008-11-07 00:45:00,1.49515,1.49575,1.4949,1.4951,144000000.0
2008-11-07 00:46:00,1.49505,1.4954,1.495,1.4952,91700000.0
2008-11-07 00:47:00,1.49525,1.49585,1.49525,1.49565,130900000.0
2008-11-07 00:48:00,1.49575,1.4958,1.4954,1.49555,77100000.0
2008-11-07 00:49:00,1.4956,1.4958,1.4953,1.4954,134399996.0
2008-11-07 00:50:00,1.4953,1.49565,1.4953,1.4954,198599999.0
2008-11-07 00:51:00,1.4955,1.49565,1.4954,1.4955,49200000.0
2008-11-07 00:52:00,1.49545,1.4955,1.49545,1.4955,28800000.0
2008-11-07 00:53:00,1.4954,1.4956,1.4953,1.4953,90299999.0
2008-11-07 00:54:00,1.4953,1.4953,1.4953,1.4953,40799999.0
2008-11-07 00:55:00,1.4954,1.4955,1.4953,1.4953,71599999.0
2008-11-07 00:56:00,1.4953,1.4953,1.4953,1.4953,172799999.0
2008-11-07 00:57:00,1.4953,1.4953,1.4953,1.4953,60000000.0
2008-11-07 00:58:00,1.4953,1.4953,1.4953,1.4953,96000000.0
2008-11-07 00:59:00,1.4953,1.4953,1.4953,1.4953,96000000.0
2008-11-07 01:00:00,1.4953,1.4953,1.4953,1.4953,24000000.0
2008-11-07 01:01:00,1.4953,1.4953,1.4953,1.4953,74399997.0
2008-11-07 01:02:00,1.4953,1.4953,1.4953,1.4953,12000000.0
2008-11-07 01:03:00,1.4953,1.49565,1.4953,1.49565,117600000.0
2008-11-07 01:04:00,1.49565,1.4959,1.4953,1.4955,123200000.0
2008-11-07 01:05:00,1.4957,1.4957,1.4952,1.4954,788399992.0
2008-11-07 01:06:00,1.4953,1.49595,1.4953,1.4958,193900000.0
2008-11-07 01:07:00,1.49565,1.49595,1.4955,1.4956,123400000.0
2008-11-07 01:08:00,1.4956,1.49575,1.49545,1.4956,52800000.0
2008-11-07 01:09:00,1.4952,1.49541,1.4952,1.49528,48500000.0
2008-11-07 01:10:00,1.49565,1.49565,1.49555,1.49555,14400000.0
2008-11-07 01:11:00,1.4955,1.4955,1.4955,1.4955,33600000.0
2008-11-07 01:12:00,1.4955,1.4955,1.4955,1.4955,58800000.0
2008-11-07 01:13:00,1.4955,1.4955,1.4955,1.4955,54000000.0
2008-11-07 01:14:00,1.4955,1.4955,1.4954,1.4954,54000000.0
2008-11-07 01:15:00,1.4954,1.4954,1.4954,1.4954,12000000.0
2008-11-07 01:16:00,1.4954,1.4954,1.49515,1.4952,144000000.0
2008-11-07 01:17:00,1.4952,1.4952,1.4952,1.4952,60000000.0
2008-11-07 01:18:00,1.4952,1.4952,1.4952,1.4952,240000000.0
2008-11-07 01:19:00,1.4952,1.4952,1.4952,1.4952,360000000.0
2008-11-07 01:20:00,1.4952,1.4952,1.4952,1.4952,30000000.0
2008-11-07 01:21:00,1.4952,1.4952,1.4951,1.4951,450000000.0
2008-11-07 01:22:00,1.4951,1.4952,1.49445,1.49505,304800000.0
2008-11-07 01:23:00,1.495,1.495,1.4946,1.49465,67200000.0
2008-11-07 01:24:00,1.4946,1.4946,1.4946,1.4946,240000000.0
2008-11-07 01:25:00,1.4946,1.4948,1.49455,1.4947,308400000.0
2008-11-07 01:26:00,1.49475,1.49495,1.4946,1.4947,201600000.0
2008-11-07 01:27:00,1.4947,1.4948,1.4946,1.4946,202800000.0
2008-11-07 01:28:00,1.49408,1.49439,1.49394,1.49394,7400000.0
2008-11-07 01:29:00,1.4946,1.4946,1.4946,1.4946,28800000.0
2008-11-07 01:30:00,1.4946,1.4948,1.49455,1.4947,187800000.0
2008-11-07 01:31:00,1.4947,1.4947,1.49455,1.49465,164600000.0
2008-11-07 01:32:00,1.4944,1.4944,1.4941,1.4942,100800000.0
2008-11-07 01:33:00,1.4942,1.49485,1.49405,1.49485,176300000.0
2008-11-07 01:34:00,1.49485,1.49495,1.4942,1.49455,54600000.0
2008-11-07 01:35:00,1.4946,1.495,1.49455,1.4946,40000000.0
2008-11-07 01:36:00,1.4946,1.49475,1.4941,1.49445,40500000.0
2008-11-07 01:37:00,1.4946,1.4946,1.49395,1.4946,49600000.0
2008-11-07 01:38:00,1.4946,1.4946,1.49395,1.4943,239200000.0
2008-11-07 01:39:00,1.4943,1.4943,1.4943,1.4943,1000000.0
2008-11-07 01:40:00,1.49425,1.49425,1.4941,1.4941,194000002.0
2008-11-07 01:41:00,1.49415,1.49415,1.4941,1.4941,76800002.0
2008-11-07 01:42:00,1.4941,1.4941,1.4941,1.4941,86400000.0
2008-11-07 01:43:00,1.4941,1.4941,1.4941,1.4941,14400000.0
2008-11-07 01:44:00,1.4941,1.4943,1.4941,1.4943,59600000.0
2008-11-07 01:45:00,1.49425,1.49435,1.49425,1.49425,6200000.0
2008-11-07 01:46:00,1.4943,1.4943,1.4943,1.4943,1000000.0
2008-11-07 01:47:00,1.4944,1.4944,1.4943,1.4944,7000000.0
2008-11-07 01:48:00,1.49435,1.49435,1.49425,1.4943,10900000.0
2008-11-07 01:49:00,1.4942,1.49435,1.4942,1.49435,6200000.0
2008-11-07 01:50:00,1.4943,1.4943,1.4941,1.4941,23300000.0
2008-11-07 01:51:00,1.4941,1.4948,1.4941,1.49435,150000000.0
2008-11-07 01:52:00,1.4943,1.4944,1.4943,1.49435,28000000.0
2008-11-07 01:53:00,1.4943,1.4947,1.4942,1.4947,59100000.0
2008-11-07 01:54:00,1.4947,1.4947,1.4944,1.4944,33800000.0
2008-11-07 01:55:00,1.49455,1.49455,1.4944,1.4944,33400000.0
2008-11-07 01:56:00,1.4944,1.4944,1.49435,1.4944,16200000.0
2008-11-07 01:57:00,1.49424,1.49444,1.49377,1.4939,241900000.0
2008-11-07 01:58:00,1.49378,1.49416,1.49378,1.49402,108800000.0
2008-11-07 01:59:00,1.4944,1.4944,1.4943,1.4943,9000000.0
2008-11-07 02:00:00,1.49415,1.495,1.4941,1.4944,61900000.0
2008-11-07 02:01:00,1.49445,1.4948,1.49445,1.49465,34700000.0
2008-11-07 02:02:00,1.4948,1.4948,1.4945,1.49475,119100000.0
2008-11-07 02:03:00,1.4948,1.4949,1.4948,1.4949,3500000.0
2008-11-07 02:04:00,1.4948,1.49485,1.4948,1.49485,110500000.0
2008-11-07 02:05:00,1.4949,1.4953,1.4948,1.4953,72900000.0
2008-11-07 02:06:00,1.4953,1.4953,1.4953,1.4953,160800000.0
2008-11-07 02:07:00,1.4953,1.4953,1.4953,1.4953,52800000.0
2008-11-07 02:08:00,1.4953,1.49555,1.4953,1.49555,177700000.0
2008-11-07 02:09:00,1.49565,1.4959,1.4955,1.4959,236900000.0
2008-11-07 02:10:00,1.49565,1.4964,1.4954,1.4964,139400000.0
2008-11-07 02:11:00,1.4964,1.4964,1.4964,1.4964,12000000.0
2008-11-07 02:12:00,1.4964,1.4964,1.4964,1.4964,78000000.0
2008-11-07 02:13:00,1.4964,1.4964,1.4964,1.4964,42000000.0
2008-11-07 02:14:00,1.4964,1.4964,1.4953,1.4957,266900000.0
2008-11-07 02:15:00,1.49575,1.49575,1.4954,1.4954,70800000.0
2008-11-07 02:16:00,1.49545,1.4955,1.4954,1.4954,12400000.0
2008-11-07 02:17:00,1.4954,1.4954,1.49465,1.49475,91200000.0
2008-11-07 02:18:00,1.49475,1.49475,1.4947,1.4947,9600000.0
2008-11-07 02:19:00,1.4947,1.4947,1.4947,1.4947,11000000.0
2008-11-07 02:20:00,1.4947,1.495,1.4947,1.495,14000000.0
2008-11-07 02:21:00,1.49505,1.49545,1.495,1.49535,40900000.0
2008-11-07 02:22:00,1.4955,1.4958,1.4953,1.4958,38100000.0
2008-11-07 02:23:00,1.4958,1.4958,1.4951,1.49525,400100000.0
2008-11-07 02:24:00,1.49525,1.49555,1.49515,1.4954,302000000.0
2008-11-07 02:25:00,1.49545,1.49555,1.49495,1.4952,579000000.0
2008-11-07 02:26:00,1.4952,1.49535,1.4952,1.49525,140800000.0
2008-11-07 02:27:00,1.4952,1.49525,1.4952,1.4952,169600000.0
2008-11-07 02:28:00,1.4952,1.4952,1.4952,1.4952,246000000.0
2008-11-07 02:29:00,1.49465,1.49488,1.49447,1.49473,199800000.0
2008-11-07 02:30:00,1.4952,1.4952,1.4952,1.4952,60000000.0
2008-11-07 02:31:00,1.4952,1.4952,1.4952,1.4952,90000000.0
2008-11-07 02:32:00,1.4952,1.4952,1.4952,1.4952,66000000.0
2008-11-07 02:33:00,1.4952,1.4952,1.4952,1.4952,146400000.0
2008-11-07 02:34:00,1.4952,1.4952,1.4952,1.4952,222000000.0
2008-11-07 02:35:00,1.4952,1.4952,1.49495,1.4952,121000000.0
2008-11-07 02:36:00,1.4952,1.4952,1.49495,1.49515,101000000.0
2008-11-07 02:37:00,1.4952,1.4952,1.49495,1.49495,73800000.0
2008-11-07 02:38:00,1.495,1.49505,1.495,1.495,98100000.0
2008-11-07 02:39:00,1.495,1.495,1.49435,1.4948,469499999.0
2008-11-07 02:40:00,1.4948,1.4949,1.49435,1.4947,39200000.0
2008-11-07 02:41:00,1.4948,1.4948,1.4941,1.4941,56700000.0
2008-11-07 02:42:00,1.49425,1.4945,1.49425,1.4945,75900000.0
2008-11-07 02:43:00,1.4945,1.49475,1.49445,1.4945,140300000.0
2008-11-07 02:44:00,1.4945,1.4945,1.4945,1.4945,23300000.0
2008-11-07 02:45:00,1.4945,1.4945,1.494,1.494,71200000.0
2008-11-07 02:46:00,1.494,1.4943,1.4938,1.49385,39000000.0
2008-11-07 02:47:00,1.49405,1.49405,1.4936,1.494,26200000.0
2008-11-07 02:48:00,1.494,1.4942,1.494,1.494,114500000.0
2008-11-07 02:49:00,1.494,1.49445,1.49395,1.494,41300000.0
2008-11-07 02:50:00,1.494,1.494,1.494,1.494,143100000.0
2008-11-07 02:51:00,1.494,1.49405,1.494,1.494,224500000.0
2008-11-07 02:52:00,1.494,1.494,1.4938,1.4938,274500000.0
2008-11-07 02:53:00,1.4938,1.4939,1.4935,1.4938,280900000.0
2008-11-07 02:54:00,1.4938,1.4942,1.49355,1.4938,84100000.0
2008-11-07 02:55:00,1.4937,1.4938,1.4937,1.4937,128000000.0
2008-11-07 02:56:00,1.4937,1.49385,1.4937,1.4937,129100000.0
2008-11-07 02:57:00,1.4937,1.4938,1.4937,1.4938,9200000.0
2008-11-07 02:58:00,1.4938,1.4938,1.4937,1.4937,51400000.0
2008-11-07 02:59:00,1.4937,1.4938,1.4937,1.4937,152000000.0
2008-11-07 03:00:00,1.4937,1.4942,1.49355,1.4937,77700000.0
2008-11-07 03:01:00,1.4937,1.4937,1.4937,1.4937,24900000.0
2008-11-07 03:02:00,1.4937,1.4937,1.4937,1.4937,131700000.0
2008-11-07 03:03:00,1.4937,1.4937,1.4935,1.4935,183000000.0
2008-11-07 03:04:00,1.4935,1.4936,1.4931,1.4933,48600000.0
2008-11-07 03:05:00,1.4933,1.49385,1.4933,1.4934,34200000.0
2008-11-07 03:06:00,1.49365,1.4937,1.4934,1.4937,36800000.0
2008-11-07 03:07:00,1.49355,1.49425,1.49355,1.494,47700000.0
2008-11-07 03:08:00,1.494,1.4941,1.494,1.494,17800000.0
2008-11-07 03:09:00,1.494,1.4944,1.494,1.4944,41000000.0
2008-11-07 03:10:00,1.49445,1.4951,1.49445,1.4947,181200000.0
2008-11-07 03:11:00,1.49475,1.49475,1.4946,1.4946,382800000.0
2008-11-07 03:12:00,1.4946,1.4946,1.4946,1.4946,78000000.0
2008-11-07 03:13:00,1.4946,1.4946,1.49385,1.494,180000000.0
2008-11-07 03:14:00,1.494,1.4945,1.494,1.4945,24600000.0
2008-11-07 03:15:00,1.4945,1.4945,1.49375,1.4939,69600000.0
2008-11-07 03:16:00,1.4939,1.494,1.4938,1.4938,42600000.0
2008-11-07 03:17:00,1.4938,1.4938,1.4937,1.4937,34200000.0
2008-11-07 03:18:00,1.4937,1.4937,1.4931,1.4931,60400000.0
2008-11-07 03:19:00,1.4931,1.4934,1.49285,1.493,40000000.0
2008-11-07 03:20:00,1.493,1.4931,1.4928,1.493,22600000.0
2008-11-07 03:21:00,1.493,1.4933,1.49275,1.493,52600000.0
2008-11-07 03:22:00,1.4929,1.493,1.4927,1.4927,33500000.0
2008-11-07 03:23:00,1.4927,1.4928,1.4927,1.4927,37200000.0
2008-11-07 03:24:00,1.4927,1.4927,1.4927,1.4927,51300000.0
2008-11-07 03:25:00,1.4927,1.493,1.4927,1.493,19800000.0
2008-11-07 03:26:00,1.493,1.493,1.4927,1.4927,48700000.0
2008-11-07 03:27:00,1.4927,1.493,1.4927,1.4929,26300000.0
2008-11-07 03:28:00,1.49305,1.4936,1.4929,1.4936,239500000.0
2008-11-07 03:29:00,1.4936,1.49385,1.49345,1.4935,286600000.0
2008-11-07 03:30:00,1.4935,1.49365,1.4935,1.49355,50800000.0
2008-11-07 03:31:00,1.4937,1.49415,1.49365,1.4938,317200000.0
2008-11-07 03:32:00,1.49375,1.49375,1.4929,1.493,195800000.0
2008-11-07 03:33:00,1.493,1.49305,1.493,1.493,66800000.0
2008-11-07 03:34:00,1.49305,1.49305,1.49305,1.49305,28800000.0
2008-11-07 03:35:00,1.49305,1.4931,1.493,1.493,100800000.0
2008-11-07 03:36:00,1.4931,1.4931,1.493,1.4931,71600000.0
2008-11-07 03:37:00,1.4931,1.4933,1.493,1.493,135600000.0
2008-11-07 03:38:00,1.493,1.4933,1.493,1.493,107800000.0
2008-11-07 03:39:00,1.49305,1.49345,1.49305,1.49345,18300000.0
2008-11-07 03:40:00,1.4935,1.4938,1.4935,1.4938,19900000.0
2008-11-07 03:41:00,1.49395,1.4942,1.4938,1.4938,38800000.0
2008-11-07 03:42:00,1.4938,1.4938,1.4938,1.4938,27400000.0
2008-11-07 03:43:00,1.4938,1.49415,1.4938,1.4939,125100000.0
2008-11-07 03:44:00,1.49395,1.494,1.4937,1.4938,103300000.0
2008-11-07 03:45:00,1.4938,1.4938,1.4938,1.4938,12400000.0
2008-11-07 03:46:00,1.4938,1.4938,1.4938,1.4938,13200000.0
2008-11-07 03:47:00,1.4938,1.4938,1.49305,1.49305,472900000.0
2008-11-07 03:48:00,1.4932,1.4936,1.49305,1.4932,96500000.0
2008-11-07 03:49:00,1.4932,1.494,1.4932,1.494,65100000.0
2008-11-07 03:50:00,1.494,1.494,1.4939,1.494,7000000.0
2008-11-07 03:51:00,1.494,1.494,1.4935,1.49355,37500000.0
2008-11-07 03:52:00,1.49355,1.4941,1.49355,1.4938,154400000.0
2008-11-07 03:53:00,1.4938,1.49385,1.4938,1.4938,34200000.0
2008-11-07 03:54:00,1.4938,1.49435,1.4938,1.49425,182900000.0
2008-11-07 03:55:00,1.4943,1.4948,1.49425,1.49465,148900000.0
2008-11-07 03:56:00,1.4946,1.49475,1.4945,1.4945,111400000.0
2008-11-07 03:57:00,1.4945,1.4945,1.4944,1.4945,34400000.0
2008-11-07 03:58:00,1.4945,1.49485,1.4945,1.4947,104800000.0
2008-11-07 03:59:00,1.49475,1.49525,1.49475,1.49525,38100000.0
2008-11-07 04:00:00,1.4951,1.49585,1.49425,1.49465,332700000.0
2008-11-07 04:01:00,1.49465,1.49495,1.4944,1.4945,134900000.0
2008-11-07 04:02:00,1.4945,1.4947,1.4943,1.4943,205500000.0
2008-11-07 04:03:00,1.49445,1.4951,1.4944,1.4948,101800000.0
2008-11-07 04:04:00,1.4949,1.4949,1.4945,1.4948,184900000.0
2008-11-07 04:05:00,1.49485,1.4954,1.4947,1.4951,238400000.0
2008-11-07 04:06:00,1.4951,1.4952,1.4947,1.4948,220300000.0
2008-11-07 04:07:00,1.4948,1.4948,1.4948,1.4948,18300000.0
2008-11-07 04:08:00,1.49424,1.49462,1.49424,1.49446,43000000.0
2008-11-07 04:09:00,1.4948,1.4948,1.4948,1.4948,18600000.0
2008-11-07 04:10:00,1.4948,1.4953,1.4948,1.49485,152000000.0
2008-11-07 04:11:00,1.49485,1.49585,1.4948,1.495,167300000.0
2008-11-07 04:12:00,1.495,1.4954,1.4946,1.4947,144200000.0
2008-11-07 04:13:00,1.4946,1.49475,1.4945,1.4946,139400000.0
2008-11-07 04:14:00,1.4947,1.4948,1.49465,1.4948,165700000.0
2008-11-07 04:15:00,1.4951,1.4953,1.4948,1.49525,66900000.0
2008-11-07 04:16:00,1.4951,1.4953,1.49495,1.49495,120400000.0
2008-11-07 04:17:00,1.495,1.495,1.49485,1.495,63000000.0
2008-11-07 04:18:00,1.49495,1.4953,1.49495,1.495,133100000.0
2008-11-07 04:19:00,1.495,1.49505,1.495,1.495,38300000.0
2008-11-07 04:20:00,1.4949,1.495,1.4948,1.4948,134500000.0
2008-11-07 04:21:00,1.4948,1.495,1.4944,1.4946,196400000.0
2008-11-07 04:22:00,1.4946,1.4955,1.4946,1.4953,423500000.0
2008-11-07 04:23:00,1.4952,1.49545,1.4951,1.4954,230399999.0
2008-11-07 04:24:00,1.4954,1.49735,1.4954,1.4963,356800000.0
2008-11-07 04:25:00,1.4963,1.497,1.4963,1.4967,228500000.0
2008-11-07 04:26:00,1.49685,1.4969,1.4965,1.4967,182700000.0
2008-11-07 04:27:00,1.4967,1.49675,1.49645,1.4965,176700000.0
2008-11-07 04:28:00,1.49655,1.49695,1.4965,1.49695,184700000.0
2008-11-07 04:29:00,1.49715,1.4973,1.497,1.497,232900000.0
2008-11-07 04:30:00,1.497,1.497,1.49685,1.4969,34800000.0
2008-11-07 04:31:00,1.497,1.497,1.497,1.497,1000000.0
2008-11-07 04:32:00,1.497,1.4971,1.4968,1.497,53600000.0
2008-11-07 04:33:00,1.4971,1.49765,1.497,1.49755,145300000.0
2008-11-07 04:34:00,1.49755,1.4977,1.4974,1.4974,69300000.0
2008-11-07 04:35:00,1.4974,1.49785,1.4974,1.49785,93400000.0
2008-11-07 04:36:00,1.4979,1.49805,1.4978,1.49795,153400000.0
2008-11-07 04:37:00,1.49805,1.49845,1.4979,1.49805,217600000.0
2008-11-07 04:38:00,1.498,1.49855,1.498,1.49825,181200000.0
2008-11-07 04:39:00,1.4981,1.49815,1.4976,1.49775,209100000.0
2008-11-07 04:40:00,1.49725,1.4979,1.49725,1.4975,195800000.0
2008-11-07 04:41:00,1.4975,1.4975,1.4974,1.4975,42600000.0
2008-11-07 04:42:00,1.4975,1.4977,1.4968,1.4968,202300000.0
2008-11-07 04:43:00,1.4968,1.4973,1.4967,1.4973,253900000.0
2008-11-07 04:44:00,1.4974,1.4974,1.4972,1.4973,54000000.0
2008-11-07 04:45:00,1.4974,1.4975,1.4968,1.497,65000000.0
2008-11-07 04:46:00,1.49705,1.4978,1.49695,1.4978,107500000.0
2008-11-07 04:47:00,1.4977,1.4985,1.4977,1.49805,162200000.0
2008-11-07 04:48:00,1.498,1.4986,1.498,1.498,238000000.0
2008-11-07 04:49:00,1.498,1.49805,1.4974,1.4977,128800000.0
2008-11-07 04:50:00,1.4978,1.4978,1.49745,1.49745,282300000.0
2008-11-07 04:51:00,1.4975,1.4977,1.4975,1.4975,52100000.0
2008-11-07 04:52:00,1.4975,1.4976,1.49745,1.4975,48000000.0
2008-11-07 04:53:00,1.4975,1.4975,1.4974,1.4975,52600000.0
2008-11-07 04:54:00,1.4975,1.49785,1.49745,1.4975,106500000.0
2008-11-07 04:55:00,1.4975,1.4976,1.4975,1.4975,36300000.0
2008-11-07 04:56:00,1.4976,1.49785,1.4975,1.49775,106200000.0
2008-11-07 04:57:00,1.49775,1.49775,1.49635,1.49645,231900000.0
2008-11-07 04:58:00,1.4965,1.49655,1.49535,1.4955,371000000.0
2008-11-07 04:59:00,1.4955,1.4959,1.4955,1.4959,294000000.0
2008-11-07 05:00:00,1.49585,1.49585,1.4955,1.49565,109800000.0
2008-11-07 05:01:00,1.4957,1.4962,1.4957,1.4958,97000000.0
2008-11-07 05:02:00,1.49565,1.4961,1.4956,1.4958,156900000.0
2008-11-07 05:03:00,1.49575,1.4958,1.4956,1.4956,34200000.0
2008-11-07 05:04:00,1.4956,1.4961,1.4956,1.4961,43500000.0
2008-11-07 05:05:00,1.4962,1.4962,1.4956,1.4957,40600000.0
2008-11-07 05:06:00,1.4956,1.4957,1.49545,1.49545,18800000.0
2008-11-07 05:07:00,1.4955,1.49555,1.4955,1.49555,78700000.0
2008-11-07 05:08:00,1.4955,1.49595,1.49535,1.4956,156300000.0
2008-11-07 05:09:00,1.49585,1.49585,1.495,1.495,138000000.0
2008-11-07 05:10:00,1.4951,1.4951,1.49475,1.49495,27200000.0
2008-11-07 05:11:00,1.49515,1.4955,1.49495,1.4951,99200000.0
2008-11-07 05:12:00,1.4951,1.4955,1.49495,1.4951,171600000.0
2008-11-07 05:13:00,1.4951,1.4951,1.49435,1.4948,125700000.0
2008-11-07 05:14:00,1.4948,1.495,1.4947,1.4947,14800000.0
2008-11-07 05:15:00,1.4947,1.49485,1.4943,1.49485,33400000.0
2008-11-07 05:16:00,1.49495,1.49535,1.4945,1.49505,245500000.0
2008-11-07 05:17:00,1.495,1.49505,1.4946,1.4946,158400000.0
2008-11-07 05:18:00,1.4946,1.49495,1.4946,1.4946,142900000.0
2008-11-07 05:19:00,1.4946,1.4949,1.4946,1.49485,164100000.0
2008-11-07 05:20:00,1.49485,1.49515,1.49475,1.4951,129300000.0
2008-11-07 05:21:00,1.4952,1.4952,1.4947,1.4948,88100000.0
2008-11-07 05:22:00,1.4947,1.49475,1.4946,1.4946,217800000.0
2008-11-07 05:23:00,1.4946,1.4946,1.4938,1.4938,113700000.0
2008-11-07 05:24:00,1.49395,1.49395,1.49355,1.4936,76800000.0
2008-11-07 05:25:00,1.4937,1.4941,1.4937,1.4941,52800000.0
2008-11-07 05:26:00,1.49395,1.4945,1.49395,1.4945,74700000.0
2008-11-07 05:27:00,1.49445,1.49455,1.49415,1.49425,117700000.0
2008-11-07 05:28:00,1.4941,1.49425,1.4936,1.49425,523100000.0
2008-11-07 05:29:00,1.4943,1.4944,1.49425,1.49425,81600000.0
2008-11-07 05:30:00,1.49425,1.4945,1.4941,1.4942,244700000.0
2008-11-07 05:31:00,1.4942,1.4946,1.4942,1.4946,115200000.0
2008-11-07 05:32:00,1.4946,1.49525,1.4946,1.4946,392400000.0
2008-11-07 05:33:00,1.4946,1.495,1.4946,1.49475,95200000.0
2008-11-07 05:34:00,1.4947,1.49555,1.4947,1.495,206800000.0
2008-11-07 05:35:00,1.4951,1.4952,1.4951,1.4951,132000000.0
2008-11-07 05:36:00,1.49515,1.4953,1.4951,1.4951,104600000.0
2008-11-07 05:37:00,1.4951,1.4954,1.4951,1.4954,175200000.0
2008-11-07 05:38:00,1.49535,1.4954,1.495,1.495,17600000.0
2008-11-07 05:39:00,1.4951,1.4956,1.49485,1.4951,189200000.0
2008-11-07 05:40:00,1.49535,1.49625,1.4953,1.4962,104500000.0
2008-11-07 05:41:00,1.4962,1.4964,1.4961,1.49625,105600000.0
2008-11-07 05:42:00,1.49625,1.4971,1.49625,1.49665,156700000.0
2008-11-07 05:43:00,1.4967,1.49685,1.4965,1.4965,173500000.0
2008-11-07 05:44:00,1.4965,1.49655,1.4965,1.4965,133200000.0
2008-11-07 05:45:00,1.4965,1.4967,1.4965,1.4965,271200000.0
2008-11-07 05:46:00,1.4965,1.4969,1.49645,1.4965,296399998.0
2008-11-07 05:47:00,1.4965,1.4965,1.4965,1.4965,468000000.0
2008-11-07 05:48:00,1.4964,1.4964,1.4964,1.4964,205800000.0
2008-11-07 05:49:00,1.49645,1.4967,1.49645,1.4966,43000000.0
2008-11-07 05:50:00,1.4966,1.49695,1.49635,1.4965,199800001.0
2008-11-07 05:51:00,1.4965,1.49735,1.4965,1.49735,53700000.0
2008-11-07 05:52:00,1.49725,1.4975,1.4971,1.4974,131600000.0
2008-11-07 05:53:00,1.4974,1.4975,1.497,1.497,145300000.0
2008-11-07 05:54:00,1.49705,1.4975,1.497,1.49735,87000000.0
2008-11-07 05:55:00,1.49735,1.498,1.49725,1.4976,80700000.0
2008-11-07 05:56:00,1.4983,1.50055,1.4983,1.49965,238900000.0
2008-11-07 05:57:00,1.49975,1.5007,1.4997,1.5006,182500000.0
2008-11-07 05:58:00,1.5006,1.5009,1.5003,1.50085,152600000.0
2008-11-07 05:59:00,1.50045,1.50135,1.50045,1.5013,75400000.0
2008-11-07 06:00:00,1.5013,1.5013,1.5003,1.50075,210300000.0
2008-11-07 06:01:00,1.5008,1.5008,1.5007,1.5008,108200000.0
2008-11-07 06:02:00,1.5008,1.5008,1.5008,1.5008,81600000.0
2008-11-07 06:03:00,1.50015,1.50055,1.5001,1.5001,119000000.0
2008-11-07 06:04:00,1.5001,1.50015,1.49955,1.4998,200800000.0
2008-11-07 06:05:00,1.49985,1.50045,1.49955,1.5003,156900000.0
2008-11-07 06:06:00,1.50035,1.50055,1.5002,1.5003,90000000.0
2008-11-07 06:07:00,1.5003,1.50035,1.5003,1.5003,56100000.0
2008-11-07 06:08:00,1.5003,1.50035,1.5,1.5001,131600000.0
2008-11-07 06:09:00,1.5002,1.5004,1.49995,1.5,331000000.0
2008-11-07 06:10:00,1.5,1.5003,1.5,1.5,268100001.0
2008-11-07 06:11:00,1.5,1.5,1.49905,1.4991,241000000.0
2008-11-07 06:12:00,1.4991,1.4991,1.4985,1.4985,154900000.0
2008-11-07 06:13:00,1.4985,1.49875,1.4981,1.49825,98500000.0
2008-11-07 06:14:00,1.49815,1.49915,1.4981,1.49865,280700000.0
2008-11-07 06:15:00,1.49835,1.4993,1.498,1.49895,195400000.0
2008-11-07 06:16:00,1.4989,1.49905,1.4985,1.4985,192200000.0
2008-11-07 06:17:00,1.4985,1.499,1.4985,1.49875,70600000.0
2008-11-07 06:18:00,1.49885,1.4992,1.49885,1.4992,38400000.0
2008-11-07 06:19:00,1.49915,1.4993,1.49865,1.4993,78000000.0
2008-11-07 06:20:00,1.4993,1.4993,1.49875,1.4988,202200000.0
2008-11-07 06:21:00,1.4988,1.49885,1.4988,1.4988,49800000.0
2008-11-07 06:22:00,1.4988,1.49885,1.49845,1.4986,224100000.0
2008-11-07 06:23:00,1.49855,1.499,1.49855,1.49855,100800000.0
2008-11-07 06:24:00,1.49855,1.4987,1.4985,1.4987,130399999.0
2008-11-07 06:25:00,1.49865,1.4988,1.49865,1.49875,157700000.0
2008-11-07 06:26:00,1.49875,1.49885,1.4985,1.4985,208399999.0
2008-11-07 06:27:00,1.4985,1.4985,1.4985,1.4985,149500000.0
2008-11-07 06:28:00,1.4985,1.4987,1.49845,1.49845,94200000.0
2008-11-07 06:29:00,1.4985,1.49885,1.4985,1.4985,231100000.0
2008-11-07 06:30:00,1.49855,1.4994,1.4985,1.49905,419099997.0
2008-11-07 06:31:00,1.499,1.4998,1.499,1.4998,223800000.0
2008-11-07 06:32:00,1.49995,1.50055,1.49995,1.50045,75200000.0
2008-11-07 06:33:00,1.50045,1.5007,1.4997,1.49985,334500000.0
2008-11-07 06:34:00,1.4999,1.5012,1.4997,1.4998,342500000.0
2008-11-07 06:35:00,1.4998,1.5,1.49975,1.4998,333600000.0
2008-11-07 06:36:00,1.4998,1.49985,1.4993,1.4994,209500000.0
2008-11-07 06:37:00,1.4995,1.4999,1.499,1.499,271000000.0
2008-11-07 06:38:00,1.4991,1.4995,1.49885,1.4989,192700000.0
2008-11-07 06:39:00,1.4989,1.4994,1.4989,1.4992,239700000.0
2008-11-07 06:40:00,1.4993,1.4998,1.49895,1.4991,272600000.0
2008-11-07 06:41:00,1.49925,1.50105,1.49925,1.5005,202500000.0
2008-11-07 06:42:00,1.5005,1.5005,1.4997,1.5001,234700000.0
2008-11-07 06:43:00,1.5004,1.5016,1.50015,1.5016,190800000.0
2008-11-07 06:44:00,1.5016,1.5016,1.4993,1.5002,567000000.0
2008-11-07 06:45:00,1.50005,1.50025,1.49945,1.4997,378100000.0
2008-11-07 06:46:00,1.4997,1.49975,1.4991,1.4992,259400000.0
2008-11-07 06:47:00,1.49935,1.49935,1.499,1.499,82400000.0
2008-11-07 06:48:00,1.499,1.49925,1.499,1.4991,144300000.0
2008-11-07 06:49:00,1.4991,1.49935,1.499,1.499,249800000.0
2008-11-07 06:50:00,1.499,1.49925,1.499,1.49905,294700000.0
2008-11-07 06:51:00,1.499,1.499,1.499,1.499,16800000.0
2008-11-07 06:52:00,1.499,1.4992,1.499,1.49915,104400000.0
2008-11-07 06:53:00,1.4991,1.49935,1.4991,1.4991,163400000.0
2008-11-07 06:54:00,1.4991,1.4994,1.49845,1.49855,127000000.0
2008-11-07 06:55:00,1.49875,1.4993,1.49875,1.49895,22800000.0
2008-11-07 06:56:00,1.499,1.499,1.4987,1.4987,25000000.0
2008-11-07 06:57:00,1.49865,1.4989,1.49865,1.4989,21200000.0
2008-11-07 06:58:00,1.499,1.4995,1.499,1.4995,15800000.0
2008-11-07 06:59:00,1.4994,1.4999,1.49925,1.49955,168700000.0
2008-11-07 07:00:00,1.49975,1.49975,1.4996,1.4996,92800000.0
2008-11-07 07:01:00,1.4996,1.4996,1.4996,1.4996,37200000.0
2008-11-07 07:02:00,1.4996,1.49965,1.4996,1.4996,56400000.0
2008-11-07 07:03:00,1.49965,1.50105,1.4996,1.4999,293000000.0
2008-11-07 07:04:00,1.5,1.50025,1.4999,1.4999,290200000.0
2008-11-07 07:05:00,1.4999,1.5003,1.4999,1.5003,141300000.0
2008-11-07 07:06:00,1.50025,1.5003,1.4999,1.4999,192900000.0
2008-11-07 07:07:00,1.4999,1.50035,1.4999,1.4999,139500000.0
2008-11-07 07:08:00,1.4998,1.4998,1.49885,1.49955,155300000.0
2008-11-07 07:09:00,1.4996,1.50005,1.49945,1.4996,265900000.0
2008-11-07 07:10:00,1.49955,1.49955,1.4989,1.4992,120700000.0
2008-11-07 07:11:00,1.4991,1.4992,1.49845,1.4986,88000000.0
2008-11-07 07:12:00,1.4986,1.49905,1.4983,1.4985,53800000.0
2008-11-07 07:13:00,1.49855,1.4988,1.49805,1.49805,25000000.0
2008-11-07 07:14:00,1.498,1.4983,1.4967,1.4971,221400000.0
2008-11-07 07:15:00,1.49725,1.4982,1.49695,1.4976,288800000.0
2008-11-07 07:16:00,1.4984,1.4984,1.4964,1.4965,230400000.0
2008-11-07 07:17:00,1.49655,1.4967,1.4964,1.4964,143000000.0
2008-11-07 07:18:00,1.49645,1.4967,1.49605,1.4961,225100000.0
2008-11-07 07:19:00,1.49625,1.4963,1.4961,1.4961,99100000.0
2008-11-07 07:20:00,1.4961,1.4962,1.4961,1.4961,89400000.0
2008-11-07 07:21:00,1.4961,1.4961,1.4961,1.4961,9600000.0
2008-11-07 07:22:00,1.49573,1.49601,1.49548,1.49575,488000000.0
2008-11-07 07:23:00,1.4961,1.4966,1.49575,1.4958,218600000.0
2008-11-07 07:24:00,1.49585,1.49605,1.49585,1.4959,211200000.0
2008-11-07 07:25:00,1.4959,1.49605,1.4958,1.496,188800000.0
2008-11-07 07:26:00,1.49605,1.49605,1.4957,1.4959,81500000.0
2008-11-07 07:27:00,1.4959,1.49645,1.4959,1.49635,96400000.0
2008-11-07 07:28:00,1.49645,1.49645,1.49565,1.49585,54600000.0
2008-11-07 07:29:00,1.4958,1.49655,1.4958,1.49635,87300000.0
2008-11-07 07:30:00,1.4964,1.49685,1.49625,1.4963,154300000.0
2008-11-07 07:31:00,1.4964,1.49715,1.4964,1.49715,225200000.0
2008-11-07 07:32:00,1.49715,1.49715,1.49665,1.49685,305999999.0
2008-11-07 07:33:00,1.49675,1.4969,1.4967,1.4967,85800000.0
2008-11-07 07:34:00,1.49675,1.4974,1.4967,1.4972,297600000.0
2008-11-07 07:35:00,1.4972,1.4975,1.49665,1.4968,413100000.0
2008-11-07 07:36:00,1.4968,1.49735,1.4968,1.49695,253300000.0
2008-11-07 07:37:00,1.49685,1.49735,1.49605,1.4962,246400000.0
2008-11-07 07:38:00,1.49635,1.49655,1.4961,1.49635,419200002.0
2008-11-07 07:39:00,1.49625,1.49695,1.4962,1.49695,84400000.0
2008-11-07 07:40:00,1.497,1.4973,1.49695,1.49715,124900000.0
2008-11-07 07:41:00,1.4971,1.4974,1.49695,1.4971,147600000.0
2008-11-07 07:42:00,1.49715,1.49725,1.4971,1.4972,109200000.0
2008-11-07 07:43:00,1.49725,1.49755,1.49715,1.4975,85000000.0
2008-11-07 07:44:00,1.49729,1.4974,1.49705,1.4973,876500000.0
2008-11-07 07:45:00,1.4971,1.49725,1.497,1.4972,145800000.0
2008-11-07 07:46:00,1.49725,1.4973,1.4969,1.497,285200000.0
2008-11-07 07:47:00,1.497,1.4973,1.49695,1.497,384800000.0
2008-11-07 07:48:00,1.49705,1.4977,1.4969,1.4976,349400000.0
2008-11-07 07:49:00,1.4977,1.4981,1.4976,1.49775,193200000.0
2008-11-07 07:50:00,1.4977,1.49785,1.4976,1.4976,277200000.0
2008-11-07 07:51:00,1.49765,1.4979,1.49755,1.49755,181200000.0
2008-11-07 07:52:00,1.4976,1.49815,1.4976,1.49795,173800000.0
2008-11-07 07:53:00,1.4982,1.4982,1.4976,1.49775,213400000.0
2008-11-07 07:54:00,1.4977,1.4978,1.49755,1.49765,267800000.0
2008-11-07 07:55:00,1.4978,1.498,1.49765,1.49765,139200000.0
2008-11-07 07:56:00,1.4976,1.4976,1.4976,1.4976,42000000.0
2008-11-07 07:57:00,1.4976,1.49795,1.4976,1.4978,59400000.0
2008-11-07 07:58:00,1.4978,1.498,1.4977,1.498,120000000.0
2008-11-07 07:59:00,1.49805,1.49825,1.4975,1.49765,316800000.0
2008-11-07 08:00:00,1.49765,1.4979,1.49745,1.49785,143500000.0
2008-11-07 08:01:00,1.4979,1.49825,1.49775,1.49795,316800000.0
2008-11-07 08:02:00,1.4981,1.4981,1.49745,1.49755,480000000.0
2008-11-07 08:03:00,1.4977,1.49795,1.4975,1.49755,192000000.0
2008-11-07 08:04:00,1.4976,1.49795,1.49745,1.4975,219300000.0
2008-11-07 08:05:00,1.49715,1.49745,1.497,1.4974,199300000.0
2008-11-07 08:06:00,1.49745,1.4982,1.49725,1.4981,204800000.0
2008-11-07 08:07:00,1.49815,1.49815,1.4977,1.49795,398400000.0
2008-11-07 08:08:00,1.49795,1.4983,1.49795,1.49825,203000000.0
2008-11-07 08:09:00,1.49825,1.49825,1.4979,1.49805,244800000.0
2008-11-07 08:10:00,1.4978,1.49805,1.49775,1.49805,458400000.0
2008-11-07 08:11:00,1.498,1.4983,1.498,1.49825,157300000.0
2008-11-07 08:12:00,1.4983,1.49955,1.49815,1.4992,288400000.0
2008-11-07 08:13:00,1.4992,1.4992,1.4992,1.4992,6000000.0
2008-11-07 08:14:00,1.4992,1.4992,1.49865,1.49905,17400000.0
2008-11-07 08:15:00,1.4992,1.4995,1.4991,1.4994,69200000.0
2008-11-07 08:16:00,1.49935,1.49935,1.4992,1.4992,179700000.0
2008-11-07 08:17:00,1.4992,1.49925,1.4992,1.4992,247200000.0
2008-11-07 08:18:00,1.49935,1.4995,1.4991,1.4991,44900000.0
2008-11-07 08:19:00,1.4992,1.4992,1.49855,1.4987,241500000.0
2008-11-07 08:20:00,1.4987,1.49945,1.4987,1.4992,202900000.0
2008-11-07 08:21:00,1.4992,1.4992,1.4975,1.4975,256600000.0
2008-11-07 08:22:00,1.4975,1.4978,1.4975,1.4978,43300000.0
2008-11-07 08:23:00,1.4978,1.49805,1.4976,1.4978,57200000.0
2008-11-07 08:24:00,1.498,1.4982,1.4978,1.49805,117800000.0
2008-11-07 08:25:00,1.498,1.49805,1.498,1.498,30300000.0
2008-11-07 08:26:00,1.49772,1.49799,1.49738,1.49771,341400000.0
2008-11-07 08:27:00,1.4981,1.4981,1.4981,1.4981,3400000.0
2008-11-07 08:28:00,1.4981,1.4981,1.49785,1.498,5400000.0
2008-11-07 08:29:00,1.4979,1.4979,1.4979,1.4979,1500000.0
2008-11-07 08:30:00,1.4979,1.4979,1.4979,1.4979,13500000.0
2008-11-07 08:31:00,1.4979,1.498,1.4979,1.498,7100000.0
2008-11-07 08:32:00,1.4977,1.49788,1.49735,1.49777,189400000.0
2008-11-07 08:33:00,1.4979,1.498,1.4979,1.498,3200000.0
2008-11-07 08:34:00,1.4979,1.4979,1.4975,1.4977,58100000.0
2008-11-07 08:35:00,1.4977,1.4979,1.49765,1.49765,23400000.0
2008-11-07 08:36:00,1.4977,1.4979,1.4975,1.4976,41900000.0
2008-11-07 08:37:00,1.4976,1.4978,1.4976,1.4978,7200000.0
2008-11-07 08:38:00,1.4978,1.49795,1.4978,1.49795,8300000.0
2008-11-07 08:39:00,1.4979,1.4979,1.4979,1.4979,2200000.0
2008-11-07 08:40:00,1.4977,1.4979,1.49755,1.49785,24000000.0
2008-11-07 08:41:00,1.49795,1.49795,1.49795,1.49795,6500000.0
2008-11-07 08:42:00,1.49795,1.49845,1.49795,1.49845,70500000.0
2008-11-07 08:43:00,1.49835,1.499,1.49785,1.4985,237700000.0
2008-11-07 08:44:00,1.49855,1.49855,1.498,1.49805,141700000.0
2008-11-07 08:45:00,1.498,1.4984,1.4979,1.49815,248700000.0
2008-11-07 08:46:00,1.49815,1.4983,1.498,1.498,255500000.0
2008-11-07 08:47:00,1.498,1.4985,1.49795,1.4983,261400000.0
2008-11-07 08:48:00,1.4983,1.4986,1.4981,1.4985,139200000.0
2008-11-07 08:49:00,1.4985,1.4985,1.4984,1.4984,34700000.0
2008-11-07 08:50:00,1.4984,1.49875,1.49835,1.4985,89800000.0
2008-11-07 08:51:00,1.49855,1.4987,1.4985,1.49865,104100000.0
2008-11-07 08:52:00,1.4987,1.4993,1.49865,1.49915,157500000.0
2008-11-07 08:53:00,1.4991,1.4991,1.4986,1.4986,205799999.0
2008-11-07 08:54:00,1.49865,1.49905,1.4985,1.4986,275100000.0
2008-11-07 08:55:00,1.4986,1.4986,1.4979,1.4985,309300000.0
2008-11-07 08:56:00,1.4985,1.4988,1.4985,1.4988,79500000.0
2008-11-07 08:57:00,1.49865,1.499,1.49855,1.499,32900000.0
2008-11-07 08:58:00,1.499,1.49915,1.499,1.499,17600000.0
2008-11-07 08:59:00,1.499,1.4992,1.499,1.499,33200000.0
2008-11-07 09:00:00,1.499,1.4994,1.499,1.4991,21300000.0
2008-11-07 09:01:00,1.4991,1.4992,1.49895,1.4991,24600000.0
2008-11-07 09:02:00,1.499,1.49925,1.499,1.4991,10200000.0
2008-11-07 09:03:00,1.4991,1.4991,1.499,1.499,46700000.0
2008-11-07 09:04:00,1.499,1.499,1.4989,1.499,59100000.0
2008-11-07 09:05:00,1.4989,1.4989,1.4981,1.49865,191300000.0
2008-11-07 09:06:00,1.49865,1.49945,1.49865,1.4993,124900000.0
2008-11-07 09:07:00,1.49925,1.4998,1.49885,1.4989,182100000.0
2008-11-07 09:08:00,1.4989,1.49965,1.4985,1.49965,176600000.0
2008-11-07 09:09:00,1.4997,1.4997,1.49965,1.49965,4000000.0
2008-11-07 09:10:00,1.4997,1.4997,1.4997,1.4997,4200000.0
2008-11-07 09:11:00,1.4998,1.4998,1.49845,1.4988,156400000.0
2008-11-07 09:12:00,1.4988,1.4988,1.4975,1.49785,209600000.0
2008-11-07 09:13:00,1.4979,1.4986,1.49775,1.49855,217000000.0
2008-11-07 09:14:00,1.4985,1.4994,1.4985,1.4993,178000000.0
2008-11-07 09:15:00,1.49945,1.50115,1.4992,1.50105,284800000.0
2008-11-07 09:16:00,1.50105,1.5014,1.5009,1.5011,87600000.0
2008-11-07 09:17:00,1.5011,1.50115,1.50035,1.50035,59400000.0
2008-11-07 09:18:00,1.5004,1.5012,1.5004,1.5008,153900000.0
2008-11-07 09:19:00,1.5008,1.5008,1.5001,1.5001,159400000.0
2008-11-07 09:20:00,1.5002,1.5002,1.49905,1.4992,235600000.0
2008-11-07 09:21:00,1.4992,1.4999,1.4991,1.4995,306600000.0
2008-11-07 09:22:00,1.4995,1.49985,1.49865,1.49905,441099999.0
2008-11-07 09:23:00,1.499,1.4998,1.499,1.4991,225500000.0
2008-11-07 09:24:00,1.4992,1.4998,1.49915,1.4994,167300000.0
2008-11-07 09:25:00,1.4994,1.4998,1.4994,1.4994,65800000.0
2008-11-07 09:26:00,1.4994,1.5005,1.4993,1.5002,449200000.0
2008-11-07 09:27:00,1.5002,1.50105,1.4999,1.5005,519999995.0
2008-11-07 09:28:00,1.5005,1.5008,1.5002,1.5005,295099999.0
2008-11-07 09:29:00,1.5005,1.50075,1.50015,1.5005,255300000.0
2008-11-07 09:30:00,1.5004,1.50075,1.5003,1.5003,767400002.0
2008-11-07 09:31:00,1.5003,1.50085,1.5001,1.50035,721200002.0
2008-11-07 09:32:00,1.50045,1.5006,1.5001,1.50055,113200000.0
2008-11-07 09:33:00,1.5004,1.5004,1.5002,1.5004,78100000.0
2008-11-07 09:34:00,1.5003,1.5005,1.5003,1.5004,26000000.0
2008-11-07 09:35:00,1.5003,1.5005,1.50025,1.5005,23400000.0
2008-11-07 09:36:00,1.5004,1.50045,1.49945,1.49965,253900000.0
2008-11-07 09:37:00,1.4999,1.5,1.4993,1.4993,108800000.0
2008-11-07 09:38:00,1.49935,1.4996,1.4992,1.4995,362500000.0
2008-11-07 09:39:00,1.4995,1.49975,1.49945,1.4996,278200000.0
2008-11-07 09:40:00,1.49955,1.49995,1.4994,1.4995,278800000.0
2008-11-07 09:41:00,1.4995,1.49965,1.4995,1.49965,139800000.0
2008-11-07 09:42:00,1.49965,1.49975,1.4993,1.4994,985100010.0
2008-11-07 09:43:00,1.4994,1.4998,1.4994,1.4998,353600000.0
2008-11-07 09:44:00,1.4998,1.50005,1.4995,1.49955,439600000.0
2008-11-07 09:45:00,1.49955,1.49955,1.4991,1.49935,123800000.0
2008-11-07 09:46:00,1.49935,1.49935,1.4988,1.49895,139600000.0
2008-11-07 09:47:00,1.49895,1.499,1.4988,1.49895,639900018.0
2008-11-07 09:48:00,1.49895,1.49915,1.4988,1.4988,59800000.0
2008-11-07 09:49:00,1.49885,1.49895,1.49885,1.49895,18000000.0
2008-11-07 09:50:00,1.499,1.499,1.49835,1.4986,139600000.0
2008-11-07 09:51:00,1.49875,1.49885,1.4985,1.49865,54800000.0
2008-11-07 09:52:00,1.4987,1.4998,1.4986,1.49905,325500000.0
2008-11-07 09:53:00,1.49915,1.4995,1.4991,1.49935,114800000.0
2008-11-07 09:54:00,1.49935,1.49945,1.49845,1.49865,350700000.0
2008-11-07 09:55:00,1.49865,1.49895,1.49805,1.4982,339900001.0
2008-11-07 09:56:00,1.49825,1.4987,1.49805,1.49845,123600000.0
2008-11-07 09:57:00,1.49845,1.49875,1.4981,1.49855,256100000.0
2008-11-07 09:58:00,1.49855,1.4986,1.4982,1.49825,71800000.0
2008-11-07 09:59:00,1.49825,1.4984,1.49655,1.49655,288800000.0
2008-11-07 10:00:00,1.49655,1.4967,1.496,1.4965,307700000.0
2008-11-07 10:01:00,1.4966,1.49745,1.4965,1.4973,303100000.0
2008-11-07 10:02:00,1.49735,1.4983,1.49735,1.49795,173400000.0
2008-11-07 10:03:00,1.498,1.4997,1.4978,1.4996,502000000.0
2008-11-07 10:04:00,1.4996,1.49965,1.49885,1.4989,489600000.0
2008-11-07 10:05:00,1.499,1.49905,1.4987,1.49885,311500000.0
2008-11-07 10:06:00,1.49885,1.4992,1.4987,1.4992,174400000.0
2008-11-07 10:07:00,1.49925,1.50005,1.49925,1.4998,234500000.0
2008-11-07 10:08:00,1.4998,1.50035,1.49965,1.49965,223300000.0
2008-11-07 10:09:00,1.49965,1.49995,1.49895,1.49955,406700000.0
2008-11-07 10:10:00,1.4996,1.5001,1.4996,1.49975,86600000.0
2008-11-07 10:11:00,1.49975,1.50065,1.4997,1.50065,666400000.0
2008-11-07 10:12:00,1.50065,1.5009,1.5001,1.5003,563500000.0
2008-11-07 10:13:00,1.50025,1.5007,1.50025,1.50045,313500000.0
2008-11-07 10:14:00,1.50045,1.50065,1.5004,1.50055,62900000.0
2008-11-07 10:15:00,1.50055,1.50115,1.50055,1.501,83400000.0
2008-11-07 10:16:00,1.50095,1.501,1.5005,1.50065,460100000.0
2008-11-07 10:17:00,1.5006,1.50075,1.5006,1.50065,265800000.0
2008-11-07 10:18:00,1.50065,1.50085,1.50055,1.50065,26300000.0
2008-11-07 10:19:00,1.5007,1.5007,1.5004,1.50055,157100000.0
2008-11-07 10:20:00,1.50065,1.5009,1.5004,1.5004,191400000.0
2008-11-07 10:21:00,1.5004,1.5006,1.5001,1.50025,222000000.0
2008-11-07 10:22:00,1.50025,1.5003,1.5001,1.5002,44600000.0
2008-11-07 10:23:00,1.5002,1.50025,1.4995,1.49975,131600000.0
2008-11-07 10:24:00,1.49975,1.5002,1.4996,1.4997,340200000.0
2008-11-07 10:25:00,1.4997,1.49985,1.49945,1.4997,278800000.0
2008-11-07 10:26:00,1.4997,1.5,1.4997,1.4999,270400000.0
2008-11-07 10:27:00,1.4999,1.5002,1.4998,1.5001,119700000.0
2008-11-07 10:28:00,1.5001,1.5003,1.49985,1.49985,163500000.0
2008-11-07 10:29:00,1.49985,1.5002,1.4998,1.5002,134900000.0
2008-11-07 10:30:00,1.5002,1.5004,1.50005,1.5003,203400000.0
2008-11-07 10:31:00,1.5003,1.50045,1.5003,1.50035,95800000.0
2008-11-07 10:32:00,1.50035,1.5004,1.50035,1.5004,39900000.0
2008-11-07 10:33:00,1.5004,1.50045,1.50025,1.5003,37900000.0
2008-11-07 10:34:00,1.5003,1.5003,1.4999,1.5002,95300000.0
2008-11-07 10:35:00,1.5002,1.5002,1.5002,1.5002,10200000.0
2008-11-07 10:36:00,1.5002,1.50025,1.50005,1.50015,200300000.0
2008-11-07 10:37:00,1.5002,1.5002,1.49975,1.4999,113400000.0
2008-11-07 10:38:00,1.4998,1.49995,1.4997,1.49985,48400000.0
2008-11-07 10:39:00,1.4999,1.50005,1.4998,1.5,222200000.0
2008-11-07 10:40:00,1.5,1.5003,1.5,1.5002,183800000.0
2008-11-07 10:41:00,1.50015,1.50045,1.5001,1.50045,191600000.0
2008-11-07 10:42:00,1.5005,1.50095,1.50035,1.50035,156400000.0
2008-11-07 10:43:00,1.50035,1.50065,1.50015,1.5005,423900000.0
2008-11-07 10:44:00,1.5005,1.5008,1.50045,1.5008,352800000.0
2008-11-07 10:45:00,1.5008,1.5009,1.50035,1.50075,454600000.0
2008-11-07 10:46:00,1.5008,1.50085,1.50065,1.5008,127100000.0
2008-11-07 10:47:00,1.5008,1.50125,1.5007,1.50115,549800000.0
2008-11-07 10:48:00,1.501,1.50175,1.50085,1.5016,301100000.0
2008-11-07 10:49:00,1.5016,1.5017,1.50105,1.50125,321500000.0
2008-11-07 10:50:00,1.5012,1.5016,1.50095,1.50115,214800000.0
2008-11-07 10:51:00,1.50115,1.50125,1.50035,1.50055,187600000.0
2008-11-07 10:52:00,1.50055,1.5008,1.5005,1.5008,100400000.0
2008-11-07 10:53:00,1.5008,1.50085,1.5008,1.5008,20000000.0
2008-11-07 10:54:00,1.5009,1.50095,1.50055,1.50065,129100000.0
2008-11-07 10:55:00,1.50065,1.50075,1.5006,1.50075,40800000.0
2008-11-07 10:56:00,1.50075,1.50075,1.50055,1.50075,51200000.0
2008-11-07 10:57:00,1.50075,1.50075,1.5006,1.5006,31000000.0
2008-11-07 10:58:00,1.50035,1.5005,1.5,1.5003,289500000.0
2008-11-07 10:59:00,1.5003,1.50035,1.5001,1.5002,388600000.0
2008-11-07 11:00:00,1.5002,1.5012,1.5002,1.50095,214400001.0
2008-11-07 11:01:00,1.50085,1.5016,1.50085,1.5013,476100000.0
2008-11-07 11:02:00,1.50145,1.50155,1.50125,1.5014,334300000.0
2008-11-07 11:03:00,1.5015,1.5026,1.5014,1.50245,438100000.0
2008-11-07 11:04:00,1.50245,1.50365,1.502,1.5032,325600000.0
2008-11-07 11:05:00,1.50315,1.50315,1.50225,1.50315,213900000.0
2008-11-07 11:06:00,1.50315,1.50355,1.50285,1.5031,444000000.0
2008-11-07 11:07:00,1.50325,1.50355,1.5032,1.5033,224400000.0
2008-11-07 11:08:00,1.50325,1.5036,1.5031,1.5035,70700001.0
2008-11-07 11:09:00,1.5035,1.5036,1.50345,1.50355,91700000.0
2008-11-07 11:10:00,1.5035,1.5035,1.5028,1.5029,212400000.0
2008-11-07 11:11:00,1.5029,1.5032,1.5022,1.5026,348100000.0
2008-11-07 11:12:00,1.5026,1.50265,1.5022,1.5023,889499991.0
2008-11-07 11:13:00,1.5022,1.5022,1.5017,1.50195,146000000.0
2008-11-07 11:14:00,1.50195,1.502,1.5016,1.5017,289900001.0
2008-11-07 11:15:00,1.5017,1.50185,1.50145,1.50155,167500000.0
2008-11-07 11:16:00,1.50155,1.50155,1.5009,1.5012,248800000.0
2008-11-07 11:17:00,1.5012,1.50135,1.50085,1.501,342400000.0
2008-11-07 11:18:00,1.501,1.5013,1.5009,1.501,121600001.0
2008-11-07 11:19:00,1.501,1.5014,1.501,1.5011,324499999.0
2008-11-07 11:20:00,1.50115,1.50145,1.5009,1.5011,225800000.0
2008-11-07 11:21:00,1.50105,1.5013,1.50105,1.50125,248200000.0
2008-11-07 11:22:00,1.50125,1.5014,1.5011,1.5012,274900000.0
2008-11-07 11:23:00,1.50115,1.50135,1.5011,1.5012,449600000.0
2008-11-07 11:24:00,1.5012,1.5019,1.50115,1.5015,186300000.0
2008-11-07 11:25:00,1.5015,1.5018,1.50125,1.5015,402300000.0
2008-11-07 11:26:00,1.5015,1.5017,1.5014,1.5016,213000000.0
2008-11-07 11:27:00,1.5016,1.50195,1.5014,1.50155,615000000.0
2008-11-07 11:28:00,1.5016,1.50165,1.50135,1.50155,465900000.0
2008-11-07 11:29:00,1.50155,1.5017,1.50135,1.50145,510199999.0
2008-11-07 11:30:00,1.50145,1.50185,1.5014,1.5018,512400000.0
2008-11-07 11:31:00,1.5019,1.50205,1.5018,1.50205,323300000.0
2008-11-07 11:32:00,1.50205,1.5021,1.50205,1.50205,76900000.0
2008-11-07 11:33:00,1.50205,1.5024,1.502,1.50205,427700000.0
2008-11-07 11:34:00,1.50205,1.50225,1.5019,1.50195,118500000.0
2008-11-07 11:35:00,1.50185,1.5019,1.5015,1.50165,171900000.0
2008-11-07 11:36:00,1.50165,1.5019,1.50155,1.5018,175300000.0
2008-11-07 11:37:00,1.5018,1.50185,1.50175,1.5018,17200000.0
2008-11-07 11:38:00,1.5018,1.50215,1.5016,1.50215,280300000.0
2008-11-07 11:39:00,1.50215,1.50245,1.50195,1.50245,138800000.0
2008-11-07 11:40:00,1.50245,1.50245,1.50205,1.50215,38600000.0
2008-11-07 11:41:00,1.5021,1.5022,1.50165,1.50165,341100000.0
2008-11-07 11:42:00,1.50165,1.50195,1.50165,1.5018,112300000.0
2008-11-07 11:43:00,1.5018,1.50185,1.5018,1.5018,40600000.0
2008-11-07 11:44:00,1.50165,1.502,1.50155,1.5019,159100000.0
2008-11-07 11:45:00,1.5019,1.50205,1.50185,1.502,55200000.0
2008-11-07 11:46:00,1.502,1.5021,1.50195,1.502,59700000.0
2008-11-07 11:47:00,1.50195,1.502,1.50155,1.50185,91900000.0
2008-11-07 11:48:00,1.5018,1.50205,1.5018,1.50205,113100000.0
2008-11-07 11:49:00,1.5021,1.50215,1.50155,1.5018,72400000.0
2008-11-07 11:50:00,1.50185,1.50205,1.50155,1.5017,287800000.0
2008-11-07 11:51:00,1.5017,1.5022,1.5016,1.5021,84100000.0
2008-11-07 11:52:00,1.50185,1.5022,1.5018,1.50185,501500000.0
2008-11-07 11:53:00,1.50185,1.50225,1.5018,1.5018,650599999.0
2008-11-07 11:54:00,1.50185,1.50195,1.5016,1.50195,579599999.0
2008-11-07 11:55:00,1.50195,1.50225,1.5019,1.502,75900000.0
2008-11-07 11:56:00,1.502,1.50205,1.502,1.50205,27000000.0
2008-11-07 11:57:00,1.50205,1.50225,1.50205,1.50225,91400000.0
2008-11-07 11:58:00,1.50225,1.50225,1.50175,1.50185,302000000.0
2008-11-07 11:59:00,1.5019,1.5023,1.50185,1.50225,284400000.0
2008-11-07 12:00:00,1.50225,1.5026,1.50225,1.50245,436299999.0
2008-11-07 12:01:00,1.50245,1.5026,1.5022,1.5025,602900000.0
2008-11-07 12:02:00,1.5025,1.50345,1.5025,1.5033,572500000.0
2008-11-07 12:03:00,1.5034,1.5038,1.50335,1.5037,189300000.0
2008-11-07 12:04:00,1.5038,1.50385,1.5036,1.50365,251300000.0
2008-11-07 12:05:00,1.50365,1.50425,1.5035,1.50375,341800000.0
2008-11-07 12:06:00,1.5038,1.50405,1.50355,1.5037,98200000.0
2008-11-07 12:07:00,1.5037,1.50385,1.50345,1.50355,165099999.0
2008-11-07 12:08:00,1.50355,1.50355,1.50275,1.5028,110700000.0
2008-11-07 12:09:00,1.50285,1.5033,1.5028,1.5031,316800000.0
2008-11-07 12:10:00,1.50345,1.50395,1.5031,1.5038,597100000.0
2008-11-07 12:11:00,1.50375,1.5039,1.50305,1.5033,436500000.0
2008-11-07 12:12:00,1.50315,1.50335,1.5031,1.5033,211400000.0
2008-11-07 12:13:00,1.5033,1.5035,1.5032,1.50325,173000000.0
2008-11-07 12:14:00,1.5033,1.5033,1.50295,1.50305,65600000.0
2008-11-07 12:15:00,1.50305,1.50315,1.50305,1.50305,66900000.0
2008-11-07 12:16:00,1.50305,1.50315,1.50305,1.50305,47400000.0
2008-11-07 12:17:00,1.50305,1.5031,1.50295,1.503,25400000.0
2008-11-07 12:18:00,1.50305,1.5031,1.5026,1.50275,332800001.0
2008-11-07 12:19:00,1.50275,1.50305,1.5026,1.50275,168700000.0
2008-11-07 12:20:00,1.5027,1.5027,1.50215,1.5023,105800000.0
2008-11-07 12:21:00,1.5024,1.5027,1.50225,1.50235,179700000.0
2008-11-07 12:22:00,1.5023,1.50245,1.50195,1.50205,145800000.0
2008-11-07 12:23:00,1.50205,1.5023,1.502,1.50225,98800000.0
2008-11-07 12:24:00,1.50235,1.50245,1.50225,1.50225,138300000.0
2008-11-07 12:25:00,1.50225,1.50225,1.50185,1.5019,205800000.0
2008-11-07 12:26:00,1.5019,1.50205,1.50175,1.5019,141500000.0
2008-11-07 12:27:00,1.5019,1.502,1.5018,1.50195,209300000.0
2008-11-07 12:28:00,1.50195,1.50205,1.5019,1.502,189000000.0
2008-11-07 12:29:00,1.50195,1.502,1.50165,1.50165,193200000.0
2008-11-07 12:30:00,1.50165,1.5017,1.5015,1.5015,265200000.0
2008-11-07 12:31:00,1.50155,1.50175,1.50145,1.50155,172400000.0
2008-11-07 12:32:00,1.5016,1.50185,1.5014,1.5014,188100000.0
2008-11-07 12:33:00,1.5014,1.50145,1.501,1.5014,207300000.0
2008-11-07 12:34:00,1.5014,1.5017,1.5013,1.50145,134400000.0
2008-11-07 12:35:00,1.5015,1.50165,1.5015,1.50155,164600000.0
2008-11-07 12:36:00,1.50165,1.5019,1.5015,1.5017,200000000.0
2008-11-07 12:37:00,1.5017,1.5019,1.50145,1.5017,327600000.0
2008-11-07 12:38:00,1.5017,1.5018,1.5015,1.50155,349000000.0
2008-11-07 12:39:00,1.50155,1.502,1.5015,1.50195,118400000.0
2008-11-07 12:40:00,1.502,1.50205,1.5016,1.5018,555300000.0
2008-11-07 12:41:00,1.50185,1.50195,1.50165,1.50175,148800000.0
2008-11-07 12:42:00,1.50185,1.5019,1.50155,1.5017,676600008.0
2008-11-07 12:43:00,1.5017,1.50185,1.5011,1.50175,152700000.0
2008-11-07 12:44:00,1.5018,1.5018,1.5015,1.50155,179700000.0
2008-11-07 12:45:00,1.50155,1.50155,1.5011,1.5012,69200000.0
2008-11-07 12:46:00,1.50115,1.50155,1.50115,1.5015,212900000.0
2008-11-07 12:47:00,1.5015,1.502,1.5015,1.5018,296400000.0
2008-11-07 12:48:00,1.50165,1.50205,1.50155,1.5017,431300000.0
2008-11-07 12:49:00,1.50175,1.5021,1.5015,1.50165,534200000.0
2008-11-07 12:50:00,1.50165,1.5017,1.5011,1.5013,129700000.0
2008-11-07 12:51:00,1.5013,1.5013,1.50115,1.50115,34800000.0
2008-11-07 12:52:00,1.50115,1.5015,1.50115,1.50125,51600000.0
2008-11-07 12:53:00,1.50125,1.5013,1.50115,1.5013,56400000.0
2008-11-07 12:54:00,1.5013,1.50145,1.50095,1.50125,51200000.0
2008-11-07 12:55:00,1.5013,1.5013,1.5011,1.5011,24400000.0
2008-11-07 12:56:00,1.5012,1.5012,1.50105,1.5011,29400000.0
2008-11-07 12:57:00,1.50105,1.5012,1.50105,1.50105,18600000.0
2008-11-07 12:58:00,1.5011,1.5012,1.50045,1.501,308300000.0
2008-11-07 12:59:00,1.501,1.5011,1.50045,1.50055,255400000.0
2008-11-07 13:00:00,1.50055,1.50055,1.49915,1.49915,427999998.0
2008-11-07 13:01:00,1.49915,1.4995,1.49865,1.49895,357300000.0
2008-11-07 13:02:00,1.4993,1.4999,1.49925,1.49955,93000000.0
2008-11-07 13:03:00,1.4995,1.49955,1.49935,1.49935,40100000.0
2008-11-07 13:04:00,1.49945,1.49955,1.49945,1.49955,82100000.0
2008-11-07 13:05:00,1.4995,1.4997,1.4995,1.4997,43300000.0
2008-11-07 13:06:00,1.49975,1.5,1.49965,1.49965,124500000.0
2008-11-07 13:07:00,1.49965,1.49985,1.49955,1.4997,114600000.0
2008-11-07 13:08:00,1.4997,1.4999,1.49965,1.4998,70600000.0
2008-11-07 13:09:00,1.49975,1.49975,1.4991,1.49925,266000003.0
2008-11-07 13:10:00,1.49925,1.4993,1.499,1.49905,312600000.0
2008-11-07 13:11:00,1.499,1.4991,1.4986,1.499,221600000.0
2008-11-07 13:12:00,1.49915,1.49915,1.49825,1.4983,159100000.0
2008-11-07 13:13:00,1.49825,1.49835,1.498,1.49825,299400000.0
2008-11-07 13:14:00,1.49815,1.4988,1.49815,1.4988,276200000.0
2008-11-07 13:15:00,1.4988,1.49915,1.49875,1.49915,48600000.0
2008-11-07 13:16:00,1.49915,1.49915,1.4988,1.49885,111200000.0
2008-11-07 13:17:00,1.49885,1.499,1.49885,1.499,72000000.0
2008-11-07 13:18:00,1.49895,1.49925,1.4988,1.49915,175300000.0
2008-11-07 13:19:00,1.4992,1.49925,1.49895,1.49905,59300000.0
2008-11-07 13:20:00,1.49905,1.49905,1.499,1.49905,20000000.0
2008-11-07 13:21:00,1.49905,1.4992,1.499,1.49915,29900000.0
2008-11-07 13:22:00,1.49915,1.49935,1.499,1.49905,86000000.0
2008-11-07 13:23:00,1.499,1.49935,1.499,1.49915,36600000.0
2008-11-07 13:24:00,1.4991,1.49925,1.4991,1.4992,15800000.0
2008-11-07 13:25:00,1.49925,1.49935,1.49925,1.4993,8400000.0
2008-11-07 13:26:00,1.4993,1.4995,1.4993,1.4995,18700000.0
2008-11-07 13:27:00,1.4994,1.4995,1.4993,1.4995,73500000.0
2008-11-07 13:28:00,1.49945,1.49945,1.49935,1.49935,146900000.0
2008-11-07 13:29:00,1.49935,1.49945,1.4993,1.49935,79400000.0
2008-11-07 13:30:00,1.4993,1.4998,1.4991,1.4995,131500000.0
2008-11-07 13:31:00,1.49955,1.4997,1.4995,1.4995,77000000.0
2008-11-07 13:32:00,1.49955,1.4996,1.49955,1.49955,29300000.0
2008-11-07 13:33:00,1.49955,1.49955,1.49945,1.4995,37100000.0
2008-11-07 13:34:00,1.4995,1.4995,1.49935,1.49945,35800000.0
2008-11-07 13:35:00,1.4995,1.4996,1.49945,1.49955,57800000.0
2008-11-07 13:36:00,1.49955,1.49955,1.4995,1.49955,17700000.0
2008-11-07 13:37:00,1.4996,1.4997,1.4995,1.4995,68000000.0
2008-11-07 13:38:00,1.49945,1.49945,1.49905,1.4994,254600000.0
2008-11-07 13:39:00,1.4994,1.4994,1.49895,1.499,111700000.0
2008-11-07 13:40:00,1.499,1.4992,1.49895,1.4992,200900000.0
2008-11-07 13:41:00,1.4992,1.4992,1.49895,1.49915,109900000.0
2008-11-07 13:42:00,1.4991,1.4992,1.49905,1.4992,122600000.0
2008-11-07 13:43:00,1.4991,1.49955,1.4991,1.4995,105900000.0
2008-11-07 13:44:00,1.49955,1.49955,1.49905,1.49915,47800000.0
2008-11-07 13:45:00,1.4992,1.49925,1.49915,1.49925,93500000.0
2008-11-07 13:46:00,1.49935,1.4996,1.49925,1.4996,66600000.0
2008-11-07 13:47:00,1.49955,1.49965,1.4995,1.4996,97800000.0
2008-11-07 13:48:00,1.49965,1.4999,1.4996,1.4999,46400000.0
2008-11-07 13:49:00,1.4999,1.50005,1.4993,1.49965,171000000.0
2008-11-07 13:50:00,1.49965,1.4997,1.49915,1.49965,144100000.0
2008-11-07 13:51:00,1.4994,1.4996,1.49935,1.49955,180700000.0
2008-11-07 13:52:00,1.4995,1.5,1.4995,1.5,95300000.0
2008-11-07 13:53:00,1.5,1.50005,1.4999,1.50005,15600000.0
2008-11-07 13:54:00,1.50005,1.5001,1.49995,1.50005,40000000.0
2008-11-07 13:55:00,1.5,1.5001,1.5,1.50005,40500000.0
2008-11-07 13:56:00,1.5,1.5,1.499,1.499,80200000.0
2008-11-07 13:57:00,1.499,1.4994,1.4989,1.49925,248300000.0
2008-11-07 13:58:00,1.49925,1.4998,1.49925,1.49975,196900000.0
2008-11-07 13:59:00,1.49975,1.49995,1.49835,1.49865,249200000.0
2008-11-07 14:00:00,1.49885,1.4991,1.4988,1.499,272200000.0
2008-11-07 14:01:00,1.499,1.49915,1.499,1.49905,220300000.0
2008-11-07 14:02:00,1.4991,1.4998,1.49905,1.4998,206800000.0
2008-11-07 14:03:00,1.4996,1.49985,1.4996,1.49965,316500000.0
2008-11-07 14:04:00,1.4996,1.5001,1.4996,1.5,239400000.0
2008-11-07 14:05:00,1.49995,1.49995,1.4997,1.49975,166500000.0
2008-11-07 14:06:00,1.49975,1.49995,1.49975,1.4998,109900000.0
2008-11-07 14:07:00,1.49975,1.49975,1.49935,1.49945,61000000.0
2008-11-07 14:08:00,1.4994,1.4995,1.49885,1.49895,178100000.0
2008-11-07 14:09:00,1.4989,1.49945,1.4989,1.49935,202800000.0
2008-11-07 14:10:00,1.49945,1.49955,1.49925,1.49935,101700000.0
2008-11-07 14:11:00,1.49935,1.49945,1.4993,1.4993,119400000.0
2008-11-07 14:12:00,1.4993,1.49945,1.4992,1.4992,93600000.0
2008-11-07 14:13:00,1.4992,1.4992,1.4989,1.499,58800000.0
2008-11-07 14:14:00,1.499,1.49905,1.4989,1.49905,65800000.0
2008-11-07 14:15:00,1.499,1.4991,1.49895,1.49905,37500000.0
2008-11-07 14:16:00,1.49905,1.49945,1.49895,1.49895,161000000.0
2008-11-07 14:17:00,1.49895,1.4991,1.4988,1.4991,177300000.0
2008-11-07 14:18:00,1.499,1.49905,1.4988,1.4989,124300000.0
2008-11-07 14:19:00,1.4989,1.49895,1.4988,1.4989,85600000.0
2008-11-07 14:20:00,1.4989,1.49905,1.4988,1.499,32900000.0
2008-11-07 14:21:00,1.49895,1.49925,1.49895,1.49905,60100000.0
2008-11-07 14:22:00,1.4991,1.4993,1.4988,1.49905,149900000.0
2008-11-07 14:23:00,1.49905,1.49905,1.49885,1.49895,141900000.0
2008-11-07 14:24:00,1.49895,1.49905,1.4989,1.49905,38100000.0
2008-11-07 14:25:00,1.49905,1.4991,1.49845,1.49895,94800000.0
2008-11-07 14:26:00,1.49895,1.4993,1.49895,1.499,214600000.0
2008-11-07 14:27:00,1.49905,1.4992,1.4989,1.49895,63800000.0
2008-11-07 14:28:00,1.4989,1.4991,1.4989,1.49905,51900000.0
2008-11-07 14:29:00,1.499,1.49915,1.49895,1.499,105200000.0
2008-11-07 14:30:00,1.49905,1.4991,1.4985,1.49875,144700000.0
2008-11-07 14:31:00,1.4989,1.4991,1.49885,1.49885,97100000.0
2008-11-07 14:32:00,1.4989,1.49895,1.49855,1.49875,176200000.0
2008-11-07 14:33:00,1.4988,1.49895,1.4988,1.4988,143900000.0
2008-11-07 14:34:00,1.49885,1.49885,1.49875,1.49875,48300000.0
2008-11-07 14:35:00,1.49875,1.499,1.49865,1.499,78000000.0
2008-11-07 14:36:00,1.499,1.499,1.4989,1.499,33200000.0
2008-11-07 14:37:00,1.499,1.499,1.4988,1.49885,30200000.0
2008-11-07 14:38:00,1.49885,1.49895,1.49885,1.49885,53600000.0
2008-11-07 14:39:00,1.49885,1.499,1.4987,1.499,84900000.0
2008-11-07 14:40:00,1.499,1.499,1.4987,1.49885,74800000.0
2008-11-07 14:41:00,1.49875,1.49885,1.49875,1.4988,16300000.0
2008-11-07 14:42:00,1.4988,1.49905,1.4986,1.4989,113300000.0
2008-11-07 14:43:00,1.4989,1.49905,1.49845,1.4987,121000000.0
2008-11-07 14:44:00,1.4986,1.4988,1.4986,1.49875,109200000.0
2008-11-07 14:45:00,1.4988,1.4988,1.49825,1.49835,140000000.0
2008-11-07 14:46:00,1.4983,1.4984,1.4979,1.49795,211399998.0
2008-11-07 14:47:00,1.4979,1.49815,1.4979,1.49795,215200000.0
2008-11-07 14:48:00,1.49795,1.4984,1.49795,1.49835,72700000.0
2008-11-07 14:49:00,1.4984,1.49875,1.4984,1.49875,41200000.0
2008-11-07 14:50:00,1.4988,1.4988,1.4987,1.4987,11900000.0
2008-11-07 14:51:00,1.4987,1.4987,1.4984,1.49845,88900000.0
2008-11-07 14:52:00,1.49845,1.49855,1.49845,1.49845,35000000.0
2008-11-07 14:53:00,1.49845,1.4985,1.49845,1.49845,16500000.0
2008-11-07 14:54:00,1.4985,1.4985,1.49845,1.49845,7500000.0
2008-11-07 14:55:00,1.49827,1.49834,1.49788,1.49834,518700000.0
2008-11-07 14:56:00,1.49845,1.4985,1.49825,1.49845,91800000.0
2008-11-07 14:57:00,1.49855,1.4986,1.4984,1.4984,23400000.0
2008-11-07 14:58:00,1.49845,1.49865,1.4984,1.49855,51000000.0
2008-11-07 14:59:00,1.49855,1.4988,1.49855,1.49875,83100000.0
2008-11-07 15:00:00,1.49875,1.49885,1.49855,1.4986,158400000.0
2008-11-07 15:01:00,1.49855,1.49865,1.4985,1.49855,93900000.0
2008-11-07 15:02:00,1.49855,1.49855,1.4982,1.49845,111900000.0
2008-11-07 15:03:00,1.49845,1.49845,1.49815,1.49845,78700000.0
2008-11-07 15:04:00,1.4985,1.49855,1.4984,1.4985,14200000.0
2008-11-07 15:05:00,1.4985,1.4985,1.4984,1.49845,10000000.0
2008-11-07 15:06:00,1.4984,1.49845,1.4984,1.4984,14600000.0
2008-11-07 15:07:00,1.49845,1.4986,1.4984,1.4984,102800000.0
2008-11-07 15:08:00,1.49845,1.49855,1.4984,1.49855,72300000.0
2008-11-07 15:09:00,1.4985,1.49865,1.4981,1.4981,97600000.0
2008-11-07 15:10:00,1.49815,1.49815,1.4975,1.4975,192600000.0
2008-11-07 15:11:00,1.4975,1.4975,1.49695,1.49715,227800000.0
2008-11-07 15:12:00,1.49715,1.49785,1.4968,1.49785,260100000.0
2008-11-07 15:13:00,1.4978,1.4978,1.49695,1.49775,327600000.0
2008-11-07 15:14:00,1.49785,1.4981,1.4972,1.4972,107000000.0
2008-11-07 15:15:00,1.4973,1.49825,1.4973,1.4981,138700000.0
2008-11-07 15:16:00,1.4981,1.4984,1.498,1.4983,106700000.0
2008-11-07 15:17:00,1.49825,1.49865,1.49815,1.49855,286100000.0
2008-11-07 15:18:00,1.4985,1.4992,1.49835,1.499,289600000.0
2008-11-07 15:19:00,1.4991,1.4997,1.49895,1.49965,467600000.0
2008-11-07 15:20:00,1.49965,1.49975,1.49935,1.4994,226300000.0
2008-11-07 15:21:00,1.49935,1.49945,1.4989,1.49905,113500000.0
2008-11-07 15:22:00,1.49905,1.4992,1.49885,1.4991,239900000.0
2008-11-07 15:23:00,1.49915,1.49955,1.49915,1.49925,331800000.0
2008-11-07 15:24:00,1.4992,1.49935,1.49855,1.49875,363100000.0
2008-11-07 15:25:00,1.49875,1.49905,1.4986,1.49875,172300000.0
2008-11-07 15:26:00,1.49875,1.49895,1.49805,1.49815,249500000.0
2008-11-07 15:27:00,1.4983,1.49855,1.498,1.4981,477600000.0
2008-11-07 15:28:00,1.49825,1.49835,1.49805,1.4981,518700000.0
2008-11-07 15:29:00,1.4981,1.49915,1.4977,1.4989,441600000.0
2008-11-07 15:30:00,1.4989,1.499,1.4953,1.496,431600000.0
2008-11-07 15:31:00,1.4961,1.49635,1.49505,1.4958,244300000.0
2008-11-07 15:32:00,1.4958,1.4965,1.49545,1.49605,308800000.0
2008-11-07 15:33:00,1.49605,1.49645,1.4957,1.4964,134900000.0
2008-11-07 15:34:00,1.4964,1.4975,1.49605,1.4969,382400000.0
2008-11-07 15:35:00,1.497,1.49725,1.49625,1.49725,220100000.0
2008-11-07 15:36:00,1.49725,1.4974,1.4965,1.4974,239900000.0
2008-11-07 15:37:00,1.4974,1.49855,1.4974,1.4985,151200000.0
2008-11-07 15:38:00,1.4985,1.4987,1.497,1.4975,268100000.0
2008-11-07 15:39:00,1.4974,1.4981,1.49725,1.4981,160300000.0
2008-11-07 15:40:00,1.4981,1.4989,1.4978,1.4988,121500000.0
2008-11-07 15:41:00,1.4988,1.4988,1.49745,1.49785,158600000.0
2008-11-07 15:42:00,1.498,1.49905,1.49755,1.49755,213700000.0
2008-11-07 15:43:00,1.4977,1.4989,1.49745,1.4988,148800000.0
2008-11-07 15:44:00,1.49885,1.49895,1.4983,1.4985,167800000.0
2008-11-07 15:45:00,1.49835,1.4989,1.4982,1.4985,186100000.0
2008-11-07 15:46:00,1.4985,1.49885,1.4984,1.4986,133000000.0
2008-11-07 15:47:00,1.4986,1.49875,1.49805,1.49855,186600000.0
2008-11-07 15:48:00,1.49795,1.4987,1.49795,1.4987,125000000.0
2008-11-07 15:49:00,1.4987,1.4988,1.49825,1.49865,276200000.0
2008-11-07 15:50:00,1.4986,1.4987,1.4978,1.4982,178800000.0
2008-11-07 15:51:00,1.4982,1.49825,1.4977,1.4978,188400001.0
2008-11-07 15:52:00,1.4978,1.4982,1.4977,1.4981,169200000.0
2008-11-07 15:53:00,1.4981,1.49855,1.498,1.4983,78100000.0
2008-11-07 15:54:00,1.49815,1.49905,1.49785,1.4988,225200000.0
2008-11-07 15:55:00,1.49875,1.49925,1.49845,1.49855,99300000.0
2008-11-07 15:56:00,1.4985,1.4986,1.4972,1.4973,74800000.0
2008-11-07 15:57:00,1.49735,1.4974,1.4966,1.497,111700000.0
2008-11-07 15:58:00,1.49715,1.49775,1.497,1.4975,160500000.0
2008-11-07 15:59:00,1.49765,1.4977,1.4971,1.4975,81400000.0
2008-11-07 16:00:00,1.4975,1.4975,1.4957,1.49575,137800000.0
2008-11-07 16:01:00,1.4958,1.4959,1.49495,1.4955,146400000.0
2008-11-07 16:02:00,1.4955,1.4957,1.4953,1.4954,85100000.0
2008-11-07 16:03:00,1.49535,1.49565,1.4949,1.4954,106400000.0
2008-11-07 16:04:00,1.49555,1.49655,1.4952,1.4965,94100000.0
2008-11-07 16:05:00,1.4965,1.49725,1.4965,1.49725,59800000.0
2008-11-07 16:06:00,1.49735,1.49755,1.4971,1.4974,68600000.0
2008-11-07 16:07:00,1.49745,1.49745,1.497,1.4974,136000000.0
2008-11-07 16:08:00,1.4975,1.49775,1.497,1.49775,131400000.0
2008-11-07 16:09:00,1.4978,1.4981,1.4975,1.49775,100700000.0
2008-11-07 16:10:00,1.49775,1.4982,1.4977,1.49805,54400000.0
2008-11-07 16:11:00,1.4981,1.49855,1.4981,1.4982,160400000.0
2008-11-07 16:12:00,1.4982,1.4993,1.4981,1.4992,240400000.0
2008-11-07 16:13:00,1.4992,1.49935,1.4992,1.4993,31400000.0
2008-11-07 16:14:00,1.49925,1.4994,1.49875,1.4991,61800000.0
2008-11-07 16:15:00,1.499,1.499,1.4984,1.4986,117600000.0
2008-11-07 16:16:00,1.4986,1.4986,1.49815,1.4984,43800000.0
2008-11-07 16:17:00,1.49835,1.49915,1.49835,1.49885,61300000.0
2008-11-07 16:18:00,1.4988,1.49885,1.4985,1.4988,282500007.0
2008-11-07 16:19:00,1.49885,1.49885,1.4985,1.49865,153100000.0
2008-11-07 16:20:00,1.4986,1.4988,1.4984,1.4984,231000000.0
2008-11-07 16:21:00,1.4984,1.49855,1.4984,1.4985,68100000.0
2008-11-07 16:22:00,1.4985,1.49865,1.49835,1.49845,64700000.0
2008-11-07 16:23:00,1.49845,1.499,1.49845,1.4989,65900000.0
2008-11-07 16:24:00,1.4989,1.49925,1.4988,1.49905,96400000.0
2008-11-07 16:25:00,1.4991,1.4993,1.49885,1.49905,146500000.0
2008-11-07 16:26:00,1.4992,1.49935,1.4988,1.4988,157600000.0
2008-11-07 16:27:00,1.49895,1.49925,1.49895,1.4991,94700000.0
2008-11-07 16:28:00,1.4991,1.4993,1.4988,1.4991,49500000.0
2008-11-07 16:29:00,1.4991,1.4991,1.49835,1.4984,51600000.0
2008-11-07 16:30:00,1.49845,1.4988,1.4982,1.4985,140200000.0
2008-11-07 16:31:00,1.49855,1.4992,1.4984,1.49905,157800000.0
2008-11-07 16:32:00,1.499,1.4995,1.49895,1.49915,126900000.0
2008-11-07 16:33:00,1.4993,1.5003,1.4993,1.49995,149500000.0
2008-11-07 16:34:00,1.4999,1.5006,1.4999,1.5005,66000000.0
2008-11-07 16:35:00,1.50055,1.50055,1.4988,1.4989,152700000.0
2008-11-07 16:36:00,1.4989,1.5,1.4989,1.4989,154400000.0
2008-11-07 16:37:00,1.49885,1.49935,1.49815,1.499,208100000.0
2008-11-07 16:38:00,1.499,1.49935,1.49855,1.49895,234500000.0
2008-11-07 16:39:00,1.4989,1.49905,1.49845,1.49875,230500000.0
2008-11-07 16:40:00,1.49865,1.4991,1.4986,1.4991,107800000.0
2008-11-07 16:41:00,1.4991,1.4991,1.4983,1.4984,120600000.0
2008-11-07 16:42:00,1.4984,1.49855,1.49785,1.4981,133000000.0
2008-11-07 16:43:00,1.4981,1.49985,1.49795,1.49945,217700000.0
2008-11-07 16:44:00,1.49945,1.5007,1.49945,1.5002,279300000.0
2008-11-07 16:45:00,1.5002,1.5005,1.49995,1.5,135100000.0
2008-11-07 16:46:00,1.4996,1.5004,1.49955,1.49965,171900000.0
2008-11-07 16:47:00,1.4997,1.50025,1.49855,1.49955,148000000.0
2008-11-07 16:48:00,1.4995,1.4996,1.49905,1.4992,220800000.0
2008-11-07 16:49:00,1.49925,1.49925,1.4987,1.499,230100000.0
2008-11-07 16:50:00,1.4989,1.49955,1.4989,1.4992,244700000.0
2008-11-07 16:51:00,1.4992,1.4993,1.49895,1.4993,315700000.0
2008-11-07 16:52:00,1.4993,1.4995,1.4989,1.49945,193000000.0
2008-11-07 16:53:00,1.4995,1.4995,1.49895,1.4991,63900000.0
2008-11-07 16:54:00,1.4992,1.4994,1.4989,1.4992,91500000.0
2008-11-07 16:55:00,1.4992,1.49955,1.4992,1.4995,93700000.0
2008-11-07 16:56:00,1.49955,1.50005,1.49915,1.5,87800000.0
2008-11-07 16:57:00,1.49995,1.5002,1.49925,1.50005,98500000.0
2008-11-07 16:58:00,1.5001,1.5001,1.4996,1.4996,46200000.0
2008-11-07 16:59:00,1.4996,1.4998,1.49845,1.4985,92200000.0
2008-11-07 17:00:00,1.4985,1.4988,1.49805,1.49875,182100000.0
2008-11-07 17:01:00,1.4988,1.49915,1.4985,1.4991,209400000.0
2008-11-07 17:02:00,1.4991,1.4993,1.4989,1.4992,97300000.0
2008-11-07 17:03:00,1.4992,1.4992,1.49875,1.4989,87000000.0
2008-11-07 17:04:00,1.49885,1.4997,1.49885,1.4995,113600000.0
2008-11-07 17:05:00,1.4995,1.50095,1.4994,1.50095,137500000.0
2008-11-07 17:06:00,1.5008,1.50135,1.5007,1.5013,95000000.0
2008-11-07 17:07:00,1.5013,1.5018,1.5009,1.5016,111500000.0
2008-11-07 17:08:00,1.5016,1.5017,1.50145,1.50145,92200000.0
2008-11-07 17:09:00,1.50155,1.50215,1.5015,1.5017,100400000.0
2008-11-07 17:10:00,1.50175,1.502,1.50085,1.50125,106800000.0
2008-11-07 17:11:00,1.50125,1.50125,1.5006,1.50065,110000000.0
2008-11-07 17:12:00,1.50075,1.50165,1.5007,1.5016,86400000.0
2008-11-07 17:13:00,1.5016,1.5017,1.5013,1.50155,133800000.0
2008-11-07 17:14:00,1.5015,1.5022,1.5013,1.50205,105700000.0
2008-11-07 17:15:00,1.5021,1.50235,1.50155,1.50185,137500000.0
2008-11-07 17:16:00,1.50185,1.50245,1.5018,1.50215,134700000.0
2008-11-07 17:17:00,1.5021,1.50225,1.5019,1.50195,93300000.0
2008-11-07 17:18:00,1.50195,1.50225,1.5019,1.50205,174200000.0
2008-11-07 17:19:00,1.5022,1.5022,1.50185,1.502,91100000.0
2008-11-07 17:20:00,1.502,1.50255,1.502,1.50235,44400000.0
2008-11-07 17:21:00,1.50235,1.5027,1.5021,1.5026,181100000.0
2008-11-07 17:22:00,1.5026,1.50335,1.5026,1.50315,86500000.0
2008-11-07 17:23:00,1.50305,1.5036,1.50295,1.50355,104000000.0
2008-11-07 17:24:00,1.5035,1.50395,1.50315,1.5033,190500000.0
2008-11-07 17:25:00,1.5033,1.5041,1.5033,1.504,219600000.0
2008-11-07 17:26:00,1.504,1.5045,1.50345,1.50375,165200000.0
2008-11-07 17:27:00,1.50385,1.50405,1.50355,1.50395,118800000.0
2008-11-07 17:28:00,1.5038,1.504,1.5032,1.50335,166900000.0
2008-11-07 17:29:00,1.50345,1.5035,1.5031,1.50335,53000000.0
2008-11-07 17:30:00,1.5033,1.5039,1.5031,1.5039,97900000.0
2008-11-07 17:31:00,1.50375,1.50415,1.5035,1.5036,197900000.0
2008-11-07 17:32:00,1.5036,1.504,1.50345,1.50395,177000000.0
2008-11-07 17:33:00,1.5039,1.504,1.50335,1.5034,120900000.0
2008-11-07 17:34:00,1.50345,1.50375,1.5033,1.5036,66400000.0
2008-11-07 17:35:00,1.5036,1.5043,1.5036,1.50415,146200000.0
2008-11-07 17:36:00,1.5042,1.5043,1.50365,1.50415,92900000.0
2008-11-07 17:37:00,1.5041,1.5045,1.5041,1.5042,38400000.0
2008-11-07 17:38:00,1.50415,1.50435,1.5038,1.5042,85000000.0
2008-11-07 17:39:00,1.50435,1.50445,1.5036,1.5036,63800000.0
2008-11-07 17:40:00,1.5036,1.5036,1.5032,1.5033,92300000.0
2008-11-07 17:41:00,1.50335,1.50395,1.5033,1.5038,128700000.0
2008-11-07 17:42:00,1.5038,1.50445,1.50375,1.5042,95000000.0
2008-11-07 17:43:00,1.5042,1.5042,1.5033,1.5034,83700000.0
2008-11-07 17:44:00,1.5034,1.50425,1.5034,1.50415,82000000.0
2008-11-07 17:45:00,1.5041,1.5044,1.5041,1.5044,28800000.0
2008-11-07 17:46:00,1.50405,1.5045,1.504,1.5042,272100000.0
2008-11-07 17:47:00,1.5042,1.50425,1.50385,1.504,143799999.0
2008-11-07 17:48:00,1.504,1.504,1.50355,1.5036,78400000.0
2008-11-07 17:49:00,1.5036,1.50375,1.50315,1.50325,41300000.0
2008-11-07 17:50:00,1.50315,1.50345,1.50305,1.5032,107600000.0
2008-11-07 17:51:00,1.5032,1.5032,1.50295,1.5032,81600000.0
2008-11-07 17:52:00,1.5032,1.5032,1.5028,1.5031,139300000.0
2008-11-07 17:53:00,1.503,1.503,1.50285,1.5029,111700000.0
2008-11-07 17:54:00,1.50285,1.5031,1.50275,1.5029,146900000.0
2008-11-07 17:55:00,1.5029,1.5033,1.5029,1.50305,63500000.0
2008-11-07 17:56:00,1.503,1.503,1.50275,1.5028,39400000.0
2008-11-07 17:57:00,1.5028,1.5029,1.5025,1.5026,77600000.0
2008-11-07 17:58:00,1.5026,1.503,1.50255,1.503,75800000.0
2008-11-07 17:59:00,1.503,1.50325,1.50275,1.50315,67400000.0
2008-11-07 18:00:00,1.50315,1.50325,1.50275,1.503,98000000.0
2008-11-07 18:01:00,1.503,1.5039,1.503,1.5038,127200000.0
2008-11-07 18:02:00,1.5038,1.50385,1.5034,1.50355,152600000.0
2008-11-07 18:03:00,1.5034,1.50345,1.50285,1.5034,111500000.0
2008-11-07 18:04:00,1.5034,1.5034,1.50285,1.50295,61500000.0
2008-11-07 18:05:00,1.503,1.5031,1.5025,1.50285,72500000.0
2008-11-07 18:06:00,1.5028,1.50325,1.5028,1.5032,145600000.0
2008-11-07 18:07:00,1.5032,1.50365,1.502,1.50205,203000000.0
2008-11-07 18:08:00,1.5021,1.5035,1.5021,1.5029,300400000.0
2008-11-07 18:09:00,1.50285,1.50295,1.5023,1.5023,67700000.0
2008-11-07 18:10:00,1.50245,1.50255,1.5022,1.50235,42300000.0
2008-11-07 18:11:00,1.5023,1.50255,1.50225,1.50255,35200000.0
2008-11-07 18:12:00,1.5025,1.5026,1.50225,1.50245,74700000.0
2008-11-07 18:13:00,1.5025,1.50265,1.50225,1.5025,54300000.0
2008-11-07 18:14:00,1.5026,1.5026,1.50225,1.5023,30400000.0
2008-11-07 18:15:00,1.50235,1.50245,1.5022,1.5024,144000000.0
2008-11-07 18:16:00,1.5024,1.50275,1.5022,1.5025,148900000.0
2008-11-07 18:17:00,1.5025,1.50285,1.5025,1.50255,70700000.0
2008-11-07 18:18:00,1.5026,1.50275,1.5025,1.5025,65700000.0
2008-11-07 18:19:00,1.50255,1.5026,1.5021,1.5026,96200000.0
2008-11-07 18:20:00,1.5026,1.5026,1.5021,1.5024,142200000.0
2008-11-07 18:21:00,1.5024,1.50245,1.5017,1.5018,130400000.0
2008-11-07 18:22:00,1.5018,1.5018,1.5006,1.50105,162700000.0
2008-11-07 18:23:00,1.501,1.5018,1.501,1.50165,96100000.0
2008-11-07 18:24:00,1.5016,1.50215,1.501,1.50195,148800000.0
2008-11-07 18:25:00,1.50195,1.50205,1.50105,1.50125,182900000.0
2008-11-07 18:26:00,1.5013,1.50135,1.50055,1.50055,66900000.0
2008-11-07 18:27:00,1.5006,1.50145,1.50045,1.50115,187600000.0
2008-11-07 18:28:00,1.50115,1.5018,1.50075,1.5012,113700000.0
2008-11-07 18:29:00,1.5012,1.50205,1.5012,1.502,140100000.0
2008-11-07 18:30:00,1.50205,1.50275,1.50155,1.5021,194400000.0
2008-11-07 18:31:00,1.50195,1.50205,1.50115,1.5013,114300000.0
2008-11-07 18:32:00,1.5013,1.5019,1.50125,1.5019,130600000.0
2008-11-07 18:33:00,1.5019,1.5021,1.5013,1.5017,195800000.0
2008-11-07 18:34:00,1.50165,1.502,1.5014,1.5014,87800000.0
2008-11-07 18:35:00,1.50145,1.50185,1.5013,1.5016,171200000.0
2008-11-07 18:36:00,1.5016,1.5022,1.50125,1.50175,147400000.0
2008-11-07 18:37:00,1.5018,1.50235,1.5016,1.50205,276500000.0
2008-11-07 18:38:00,1.5019,1.5023,1.50175,1.50215,233200000.0
2008-11-07 18:39:00,1.50215,1.50255,1.5017,1.5017,323100001.0
2008-11-07 18:40:00,1.5017,1.5018,1.50135,1.5016,101600000.0
2008-11-07 18:41:00,1.50165,1.5019,1.50135,1.5015,72200000.0
2008-11-07 18:42:00,1.5015,1.50155,1.50135,1.50155,10800000.0
2008-11-07 18:43:00,1.5015,1.50165,1.50135,1.5015,24700000.0
2008-11-07 18:44:00,1.5015,1.5024,1.5015,1.5019,118600000.0
2008-11-07 18:45:00,1.502,1.5023,1.50175,1.5019,97200000.0
2008-11-07 18:46:00,1.50205,1.50225,1.5018,1.502,111500000.0
2008-11-07 18:47:00,1.502,1.5025,1.50145,1.5024,130100000.0
2008-11-07 18:48:00,1.5025,1.50255,1.5015,1.5018,248100000.0
2008-11-07 18:49:00,1.5018,1.50205,1.5014,1.50205,124800000.0
2008-11-07 18:50:00,1.5018,1.5019,1.5015,1.5016,133200000.0
2008-11-07 18:51:00,1.5016,1.502,1.50115,1.5018,137300000.0
2008-11-07 18:52:00,1.5018,1.5018,1.5013,1.5015,158900000.0
2008-11-07 18:53:00,1.50155,1.5028,1.50155,1.5024,156900000.0
2008-11-07 18:54:00,1.50225,1.50245,1.502,1.5021,166700000.0
2008-11-07 18:55:00,1.50205,1.50215,1.50155,1.50155,22300000.0
2008-11-07 18:56:00,1.50165,1.5019,1.5015,1.50175,131200000.0
2008-11-07 18:57:00,1.50175,1.50185,1.5017,1.5017,71400000.0
2008-11-07 18:58:00,1.50175,1.50195,1.5017,1.50195,92500000.0
2008-11-07 18:59:00,1.50205,1.5025,1.50185,1.50245,131200000.0
2008-11-07 19:00:00,1.50245,1.5029,1.50205,1.50225,251900000.0
2008-11-07 19:01:00,1.50225,1.5023,1.50205,1.5021,73700000.0
2008-11-07 19:02:00,1.5021,1.5022,1.50175,1.50185,72000000.0
2008-11-07 19:03:00,1.5019,1.5026,1.50185,1.5025,362500000.0
2008-11-07 19:04:00,1.5025,1.5026,1.5021,1.5025,345400000.0
2008-11-07 19:05:00,1.5025,1.5028,1.50175,1.5018,191200000.0
2008-11-07 19:06:00,1.5017,1.502,1.5017,1.502,28000000.0
2008-11-07 19:07:00,1.502,1.502,1.50145,1.50145,58400000.0
2008-11-07 19:08:00,1.5015,1.50195,1.5015,1.50195,74000000.0
2008-11-07 19:09:00,1.50195,1.5021,1.50145,1.50165,107500000.0
2008-11-07 19:10:00,1.50165,1.50245,1.50165,1.50225,225300000.0
2008-11-07 19:11:00,1.50225,1.50245,1.50175,1.5019,354500000.0
2008-11-07 19:12:00,1.5019,1.50205,1.5019,1.502,80000000.0
2008-11-07 19:13:00,1.502,1.50215,1.50195,1.50195,210400000.0
2008-11-07 19:14:00,1.50195,1.502,1.5019,1.50195,36400000.0
2008-11-07 19:15:00,1.50195,1.50195,1.5018,1.50195,60000000.0
2008-11-07 19:16:00,1.50195,1.502,1.5015,1.5018,132100000.0
2008-11-07 19:17:00,1.50185,1.5019,1.50105,1.5013,211500000.0
2008-11-07 19:18:00,1.5013,1.50145,1.5007,1.5007,131600000.0
2008-11-07 19:19:00,1.50045,1.50065,1.50045,1.50065,38400000.0
2008-11-07 19:20:00,1.5006,1.50095,1.50045,1.50085,93200000.0
2008-11-07 19:21:00,1.5008,1.50125,1.5006,1.5006,171900000.0
2008-11-07 19:22:00,1.5006,1.5009,1.5006,1.5007,54200000.0
2008-11-07 19:23:00,1.5007,1.5011,1.5006,1.50075,134900000.0
2008-11-07 19:24:00,1.50085,1.50105,1.5007,1.501,180300000.0
2008-11-07 19:25:00,1.50105,1.5012,1.50095,1.5012,151800000.0
2008-11-07 19:26:00,1.5012,1.5014,1.50085,1.50115,193500000.0
2008-11-07 19:27:00,1.50125,1.50155,1.5008,1.5015,250900000.0
2008-11-07 19:28:00,1.5015,1.5018,1.50145,1.5015,115600000.0
2008-11-07 19:29:00,1.5015,1.5017,1.5011,1.5014,125700000.0
2008-11-07 19:30:00,1.5015,1.5015,1.50115,1.5013,50700000.0
2008-11-07 19:31:00,1.50125,1.50145,1.50115,1.5013,311100000.0
2008-11-07 19:32:00,1.5012,1.5014,1.5009,1.5011,311800000.0
2008-11-07 19:33:00,1.5011,1.5015,1.50095,1.5014,438300000.0
2008-11-07 19:34:00,1.5014,1.5016,1.50095,1.50105,335800000.0
2008-11-07 19:35:00,1.5012,1.5015,1.5011,1.5014,299100000.0
2008-11-07 19:36:00,1.5014,1.5018,1.50135,1.5018,249600000.0
2008-11-07 19:37:00,1.50185,1.50185,1.50145,1.5016,357800000.0
2008-11-07 19:38:00,1.5017,1.50215,1.50145,1.50215,188700000.0
2008-11-07 19:39:00,1.5022,1.5024,1.5021,1.5021,161800000.0
2008-11-07 19:40:00,1.5021,1.5023,1.50145,1.50145,203600000.0
2008-11-07 19:41:00,1.50145,1.50215,1.50135,1.5021,334200000.0
2008-11-07 19:42:00,1.5021,1.5023,1.5018,1.5018,348700000.0
2008-11-07 19:43:00,1.5018,1.5023,1.5018,1.50185,224000000.0
2008-11-07 19:44:00,1.50185,1.502,1.5018,1.5018,142500000.0
2008-11-07 19:45:00,1.5018,1.5024,1.5018,1.5019,350500000.0
2008-11-07 19:46:00,1.5019,1.50225,1.5019,1.5022,65800000.0
2008-11-07 19:47:00,1.5022,1.50235,1.50195,1.502,187500000.0
2008-11-07 19:48:00,1.502,1.502,1.5017,1.50175,123400000.0
2008-11-07 19:49:00,1.50175,1.5018,1.5015,1.5017,44200000.0
2008-11-07 19:50:00,1.5017,1.50275,1.5016,1.5025,194400000.0
2008-11-07 19:51:00,1.5025,1.5027,1.50195,1.5022,114800000.0
2008-11-07 19:52:00,1.5022,1.50245,1.5022,1.50225,221400000.0
2008-11-07 19:53:00,1.50225,1.5024,1.5022,1.50225,264300000.0
2008-11-07 19:54:00,1.5022,1.5024,1.5022,1.50225,177800000.0
2008-11-07 19:55:00,1.50225,1.5024,1.50125,1.50125,360900000.0
2008-11-07 19:56:00,1.50125,1.5019,1.50095,1.5019,167400000.0
2008-11-07 19:57:00,1.502,1.50235,1.50185,1.50215,382500000.0
2008-11-07 19:58:00,1.50215,1.5026,1.502,1.5024,216000000.0
2008-11-07 19:59:00,1.5024,1.5024,1.50175,1.5024,313300000.0
2008-11-07 20:00:00,1.5024,1.5027,1.5023,1.5024,297600000.0
2008-11-07 20:01:00,1.5024,1.50275,1.5023,1.5025,150500000.0
2008-11-07 20:02:00,1.50245,1.50255,1.50235,1.50245,157400000.0
2008-11-07 20:03:00,1.50245,1.5026,1.50235,1.50255,120700000.0
2008-11-07 20:04:00,1.5026,1.5027,1.50185,1.5026,252900000.0
2008-11-07 20:05:00,1.5026,1.5028,1.50165,1.5021,204000000.0
2008-11-07 20:06:00,1.50205,1.5021,1.502,1.50205,162700000.0
2008-11-07 20:07:00,1.50205,1.50225,1.50205,1.5022,159900000.0
2008-11-07 20:08:00,1.5022,1.5022,1.50205,1.50205,34100000.0
2008-11-07 20:09:00,1.50205,1.5022,1.5017,1.5022,72600000.0
2008-11-07 20:10:00,1.5022,1.5022,1.50175,1.5018,33000000.0
2008-11-07 20:11:00,1.5018,1.50185,1.5018,1.5018,24400000.0
2008-11-07 20:12:00,1.5018,1.5018,1.50115,1.5015,60500000.0
2008-11-07 20:13:00,1.5016,1.50225,1.5016,1.502,212000000.0
2008-11-07 20:14:00,1.5019,1.5019,1.5019,1.5019,19200000.0
2008-11-07 20:15:00,1.5019,1.502,1.5015,1.5016,136500000.0
2008-11-07 20:16:00,1.50165,1.5019,1.5014,1.5016,153600000.0
2008-11-07 20:17:00,1.50155,1.5018,1.501,1.5012,94000000.0
2008-11-07 20:18:00,1.5012,1.502,1.5012,1.50185,137300000.0
2008-11-07 20:19:00,1.50195,1.50195,1.5019,1.50195,10600000.0
2008-11-07 20:20:00,1.502,1.502,1.50195,1.50195,3200000.0
2008-11-07 20:21:00,1.50166,1.50166,1.5013,1.5013,40000000.0
2008-11-07 20:22:00,1.50165,1.5017,1.50165,1.5017,25500000.0
2008-11-07 20:23:00,1.5017,1.5017,1.5016,1.5017,19400000.0
2008-11-07 20:24:00,1.50175,1.50175,1.5017,1.5017,9400000.0
2008-11-07 20:25:00,1.5017,1.5017,1.5017,1.5017,26000000.0
2008-11-07 20:26:00,1.5017,1.5017,1.50125,1.50165,147000000.0
2008-11-07 20:27:00,1.50165,1.502,1.50135,1.50165,331700000.0
2008-11-07 20:28:00,1.50175,1.5023,1.50155,1.50205,227500000.0
2008-11-07 20:29:00,1.50205,1.50275,1.5019,1.5025,296500000.0
2008-11-07 20:30:00,1.5025,1.5027,1.50235,1.5025,266200000.0
2008-11-07 20:31:00,1.5025,1.50305,1.5025,1.50295,281200000.0
2008-11-07 20:32:00,1.50295,1.50315,1.5027,1.50285,261900000.0
2008-11-07 20:33:00,1.5029,1.50305,1.50255,1.50295,217900000.0
2008-11-07 20:34:00,1.5028,1.50305,1.5028,1.5029,345000000.0
2008-11-07 20:35:00,1.5029,1.50295,1.5021,1.5023,292600000.0
2008-11-07 20:36:00,1.5023,1.5027,1.50225,1.5026,120100000.0
2008-11-07 20:37:00,1.5026,1.50275,1.5026,1.5026,116900000.0
2008-11-07 20:38:00,1.50265,1.50275,1.5018,1.5024,263000000.0
2008-11-07 20:39:00,1.5024,1.5027,1.50205,1.5025,145000000.0
2008-11-07 20:40:00,1.50255,1.5027,1.50215,1.50245,51900000.0
2008-11-07 20:41:00,1.5024,1.5026,1.5011,1.50125,72800000.0
2008-11-07 20:42:00,1.5012,1.5017,1.5012,1.5017,74600000.0
2008-11-07 20:43:00,1.5017,1.5017,1.50115,1.5013,94600000.0
2008-11-07 20:44:00,1.5013,1.50165,1.5013,1.50145,127600000.0
2008-11-07 20:45:00,1.50145,1.50195,1.5013,1.50145,167300000.0
2008-11-07 20:46:00,1.50145,1.50225,1.50135,1.50185,155200000.0
2008-11-07 20:47:00,1.5018,1.5023,1.5016,1.5023,266800000.0
2008-11-07 20:48:00,1.5023,1.5027,1.50175,1.5023,243900000.0
2008-11-07 20:49:00,1.5023,1.50265,1.5021,1.5023,215000000.0
2008-11-07 20:50:00,1.5023,1.5025,1.50205,1.5022,170400000.0
2008-11-07 20:51:00,1.5022,1.50245,1.5022,1.50245,219900000.0
2008-11-07 20:52:00,1.50245,1.5028,1.5024,1.50255,193000000.0
2008-11-07 20:53:00,1.5025,1.5027,1.50235,1.50245,168000000.0
2008-11-07 20:54:00,1.50245,1.50265,1.50235,1.5024,93500000.0
2008-11-07 20:55:00,1.50245,1.5025,1.5023,1.5023,252300000.0
2008-11-07 20:56:00,1.50225,1.50225,1.502,1.5021,171600000.0
2008-11-07 20:57:00,1.50205,1.50265,1.5018,1.50205,229800000.0
2008-11-07 20:58:00,1.502,1.50215,1.5017,1.502,181700000.0
2008-11-07 20:59:00,1.502,1.5023,1.5014,1.502,190900000.0
2008-11-07 21:00:00,1.502,1.5021,1.50175,1.5019,130000000.0
2008-11-07 21:01:00,1.5018,1.50205,1.5014,1.50185,195100000.0
2008-11-07 21:02:00,1.50185,1.502,1.5011,1.5014,227400000.0
2008-11-07 21:03:00,1.5014,1.5017,1.501,1.50155,325500000.0
2008-11-07 21:04:00,1.5014,1.50155,1.50085,1.501,257500000.0
2008-11-07 21:05:00,1.501,1.50125,1.5006,1.5012,109200000.0
2008-11-07 21:06:00,1.5012,1.5014,1.5009,1.5013,244500000.0
2008-11-07 21:07:00,1.50125,1.5013,1.5005,1.501,334700000.0
2008-11-07 21:08:00,1.501,1.50115,1.50065,1.50065,167400000.0
2008-11-07 21:09:00,1.50065,1.501,1.50065,1.5007,173800000.0
2008-11-07 21:10:00,1.5007,1.50075,1.50065,1.50065,78900000.0
2008-11-07 21:11:00,1.5007,1.5011,1.50065,1.50075,300700000.0
2008-11-07 21:12:00,1.50085,1.5011,1.5007,1.50095,223900000.0
2008-11-07 21:13:00,1.50095,1.501,1.50065,1.501,319500000.0
2008-11-07 21:14:00,1.50105,1.5015,1.50105,1.5014,226200000.0
2008-11-07 21:15:00,1.50135,1.50135,1.5008,1.5011,176000000.0
2008-11-07 21:16:00,1.50125,1.5013,1.50065,1.5009,259700000.0
2008-11-07 21:17:00,1.5009,1.5017,1.50085,1.5015,194300000.0
2008-11-07 21:18:00,1.5015,1.50185,1.50135,1.5017,244100000.0
2008-11-07 21:19:00,1.5017,1.5017,1.50125,1.50155,246600000.0
2008-11-07 21:20:00,1.50125,1.50145,1.50125,1.50135,166900000.0
2008-11-07 21:21:00,1.50125,1.50165,1.5007,1.5013,277700000.0
2008-11-07 21:22:00,1.5013,1.5016,1.50095,1.5015,170300000.0
2008-11-07 21:23:00,1.5015,1.5016,1.50105,1.50105,70800000.0
2008-11-07 21:24:00,1.5011,1.5014,1.5011,1.50115,48600000.0
2008-11-07 21:25:00,1.5011,1.50135,1.5007,1.5013,155700000.0
2008-11-07 21:26:00,1.5013,1.5013,1.50095,1.50105,70700000.0
2008-11-07 21:27:00,1.5011,1.50135,1.5011,1.5013,86900000.0
2008-11-07 21:28:00,1.50095,1.50145,1.5009,1.50145,92200000.0
2008-11-07 21:29:00,1.5015,1.5016,1.50105,1.50105,95200000.0
2008-11-07 21:30:00,1.50105,1.50145,1.50105,1.50105,72800000.0
2008-11-07 21:31:00,1.50105,1.50165,1.50105,1.5015,91500000.0
2008-11-07 21:32:00,1.5015,1.50165,1.5015,1.5016,62200000.0
2008-11-07 21:33:00,1.5016,1.5018,1.5016,1.50165,22500000.0
2008-11-07 21:34:00,1.50165,1.50185,1.50165,1.50185,26400000.0
2008-11-07 21:35:00,1.50185,1.50185,1.5006,1.501,85200000.0
2008-11-07 21:36:00,1.501,1.50185,1.5007,1.50185,220200000.0
2008-11-07 21:37:00,1.5017,1.5017,1.50105,1.50105,119600000.0
2008-11-07 21:38:00,1.50105,1.5015,1.50095,1.50105,227100000.0
2008-11-07 21:39:00,1.50105,1.5027,1.50095,1.50245,225000000.0
2008-11-07 21:40:00,1.50245,1.503,1.50185,1.5026,114800000.0
2008-11-07 21:41:00,1.50245,1.5025,1.50225,1.5025,71800000.0
2008-11-07 21:42:00,1.5025,1.5033,1.5025,1.50305,149700000.0
2008-11-07 21:43:00,1.50305,1.50305,1.5024,1.503,191700000.0
2008-11-07 21:44:00,1.50295,1.5032,1.5027,1.5032,80400000.0
2008-11-07 21:45:00,1.50325,1.50335,1.50265,1.503,189500000.0
2008-11-07 21:46:00,1.503,1.50335,1.5029,1.50315,133800000.0
2008-11-07 21:47:00,1.50305,1.50335,1.50275,1.50275,261300000.0
2008-11-07 21:48:00,1.50275,1.50275,1.50235,1.50255,184800000.0
2008-11-07 21:49:00,1.50255,1.5026,1.50225,1.5025,293600000.0
2008-11-07 21:50:00,1.5025,1.50285,1.5023,1.5025,134100000.0
2008-11-07 21:51:00,1.50255,1.50315,1.5025,1.50265,311200000.0
2008-11-07 21:52:00,1.50265,1.50315,1.50255,1.50315,168800000.0
2008-11-07 21:53:00,1.50305,1.5033,1.5026,1.5026,278300000.0
2008-11-07 21:54:00,1.50255,1.50265,1.5019,1.50245,234000000.0
2008-11-07 21:55:00,1.5024,1.50245,1.50155,1.5018,323400000.0
2008-11-07 21:56:00,1.5017,1.50265,1.5015,1.50235,301000000.0
2008-11-07 21:57:00,1.5023,1.50235,1.5019,1.502,279600000.0
2008-11-07 21:58:00,1.502,1.50205,1.5016,1.5017,287100000.0
2008-11-07 21:59:00,1.5017,1.50175,1.5007,1.5007,211200000.0
2008-11-07 22:00:00,1.5007,1.50075,1.5005,1.50055,109300000.0
2008-11-07 22:01:00,1.50055,1.50105,1.50055,1.50085,200500000.0
2008-11-07 22:02:00,1.50075,1.50095,1.50065,1.5009,163500000.0
2008-11-07 22:03:00,1.5009,1.50185,1.5009,1.5012,285500000.0
2008-11-07 22:04:00,1.5012,1.50135,1.5007,1.5007,117800000.0
2008-11-07 22:05:00,1.5007,1.501,1.5006,1.501,102000000.0
2008-11-07 22:06:00,1.5011,1.50125,1.5006,1.50125,151400000.0
2008-11-07 22:07:00,1.50125,1.5015,1.50095,1.50125,137500000.0
2008-11-07 22:08:00,1.5013,1.50175,1.50095,1.5015,208900000.0
2008-11-07 22:09:00,1.50155,1.5024,1.50105,1.5014,377900000.0
2008-11-07 22:10:00,1.50145,1.50165,1.501,1.50125,271700000.0
2008-11-07 22:11:00,1.5013,1.5017,1.5012,1.5015,176800000.0
2008-11-07 22:12:00,1.5015,1.5018,1.50145,1.5016,245500000.0
2008-11-07 22:13:00,1.5016,1.50185,1.501,1.50135,156800000.0
2008-11-07 22:14:00,1.50135,1.5014,1.5012,1.5013,66500000.0
2008-11-07 22:15:00,1.5013,1.50135,1.5013,1.5013,62900000.0
2008-11-07 22:16:00,1.5014,1.5015,1.5013,1.5013,119800000.0
2008-11-07 22:17:00,1.5013,1.50135,1.501,1.5011,23600000.0
2008-11-07 22:18:00,1.50105,1.50125,1.501,1.501,163000000.0
2008-11-07 22:19:00,1.501,1.5013,1.5009,1.5013,151100000.0
2008-11-07 22:20:00,1.5013,1.50145,1.5012,1.5012,179200000.0
2008-11-07 22:21:00,1.5013,1.5013,1.50095,1.501,101000000.0
2008-11-07 22:22:00,1.501,1.5014,1.501,1.5012,103600000.0
2008-11-07 22:23:00,1.5012,1.5014,1.5012,1.5012,160800000.0
2008-11-07 22:24:00,1.5012,1.50125,1.5008,1.5011,170100000.0
2008-11-07 22:25:00,1.50105,1.5014,1.5007,1.5008,282400000.0
2008-11-07 22:26:00,1.5008,1.50115,1.50055,1.50105,243400000.0
2008-11-07 22:27:00,1.50105,1.5011,1.50085,1.50085,81400000.0
2008-11-07 22:28:00,1.50085,1.50115,1.5006,1.5009,150100000.0
2008-11-07 22:29:00,1.50095,1.50105,1.5009,1.501,81800000.0
2008-11-07 22:30:00,1.5011,1.50115,1.50095,1.50095,39000000.0
2008-11-07 22:31:00,1.501,1.50135,1.50095,1.50135,126600000.0
2008-11-07 22:32:00,1.50135,1.50155,1.5013,1.50155,178600000.0
2008-11-07 22:33:00,1.50155,1.5017,1.5014,1.50155,184900000.0
2008-11-07 22:34:00,1.5015,1.50155,1.5013,1.5014,221200000.0
2008-11-07 22:35:00,1.5014,1.5015,1.5013,1.5014,268100000.0
2008-11-07 22:36:00,1.50135,1.50135,1.5013,1.5013,48800000.0
2008-11-07 22:37:00,1.5013,1.50145,1.5013,1.50135,67000000.0
2008-11-07 22:38:00,1.50135,1.50155,1.50135,1.5015,119500000.0
2008-11-07 22:39:00,1.5015,1.5015,1.5013,1.5013,208900000.0
2008-11-07 22:40:00,1.5013,1.5014,1.5013,1.5014,119000000.0
2008-11-07 22:41:00,1.50145,1.5016,1.50125,1.5016,152600000.0
2008-11-07 22:42:00,1.5016,1.5016,1.5013,1.5013,44000000.0
2008-11-07 22:43:00,1.5013,1.5014,1.5013,1.5014,57000000.0
2008-11-07 22:44:00,1.5014,1.5016,1.5014,1.5016,70100000.0
2008-11-07 22:45:00,1.50165,1.5017,1.50135,1.50135,216800000.0
2008-11-07 22:46:00,1.5014,1.50155,1.50095,1.501,196800000.0
2008-11-07 22:47:00,1.50085,1.5012,1.5007,1.50105,129600000.0
2008-11-07 22:48:00,1.50105,1.5012,1.5004,1.5012,177400000.0
2008-11-07 22:49:00,1.5012,1.50135,1.50095,1.5013,220100000.0
2008-11-07 22:50:00,1.5013,1.5013,1.5009,1.50125,113900000.0
2008-11-07 22:51:00,1.5012,1.5015,1.50105,1.5013,123900000.0
2008-11-07 22:52:00,1.5013,1.50135,1.5009,1.50095,149200000.0
2008-11-07 22:53:00,1.50095,1.5014,1.50095,1.50125,122100000.0
2008-11-07 22:54:00,1.50125,1.5018,1.50125,1.5017,113100000.0
2008-11-07 22:55:00,1.5016,1.50175,1.50145,1.50155,84300000.0
2008-11-07 22:56:00,1.5015,1.5017,1.5012,1.50155,113600000.0
2008-11-07 22:57:00,1.50155,1.5019,1.5013,1.5013,166100000.0
2008-11-07 22:58:00,1.5013,1.5014,1.50125,1.5013,74200000.0
2008-11-07 22:59:00,1.50135,1.50195,1.50125,1.50175,98900000.0
2008-11-07 23:00:00,1.5017,1.50185,1.5016,1.5016,59900000.0
2008-11-07 23:01:00,1.50165,1.5017,1.5008,1.5017,83000000.0
2008-11-07 23:02:00,1.50165,1.50175,1.50165,1.5017,26800000.0
2008-11-07 23:03:00,1.50165,1.50165,1.50145,1.50155,84500000.0
2008-11-07 23:04:00,1.5016,1.50165,1.5015,1.5015,57700000.0
2008-11-07 23:05:00,1.5015,1.5021,1.5015,1.50185,165400000.0
2008-11-07 23:06:00,1.5018,1.5019,1.50155,1.5016,179500000.0
2008-11-07 23:07:00,1.5017,1.502,1.5017,1.502,67600000.0
2008-11-07 23:08:00,1.502,1.502,1.50125,1.50165,229600000.0
2008-11-07 23:09:00,1.5016,1.5017,1.5016,1.5017,37300000.0
2008-11-07 23:10:00,1.5017,1.5019,1.5017,1.5018,69600000.0
2008-11-07 23:11:00,1.5018,1.50185,1.5012,1.5018,124700000.0
2008-11-07 23:12:00,1.5018,1.5019,1.50155,1.5016,151400000.0
2008-11-07 23:13:00,1.5016,1.50185,1.5016,1.50165,73800000.0
2008-11-07 23:14:00,1.50175,1.5018,1.5016,1.5018,55500000.0
2008-11-07 23:15:00,1.5018,1.5018,1.5016,1.5016,66700000.0
2008-11-07 23:16:00,1.5016,1.5016,1.50135,1.50145,64700000.0
2008-11-07 23:17:00,1.50145,1.50195,1.50145,1.50175,200300000.0
2008-11-07 23:18:00,1.5018,1.50195,1.50125,1.5015,121700000.0
2008-11-07 23:19:00,1.5016,1.50175,1.5014,1.50165,57200000.0
2008-11-07 23:20:00,1.50165,1.5018,1.50135,1.50145,161100000.0
2008-11-07 23:21:00,1.50145,1.50155,1.5014,1.5015,89200000.0
2008-11-07 23:22:00,1.5015,1.5017,1.50145,1.5016,93100000.0
2008-11-07 23:23:00,1.5017,1.5018,1.50145,1.5016,108600000.0
2008-11-07 23:24:00,1.5015,1.5016,1.50145,1.5015,64200000.0
2008-11-07 23:25:00,1.50145,1.5015,1.50125,1.5015,159100000.0
2008-11-07 23:26:00,1.50145,1.5018,1.50145,1.5016,92100000.0
2008-11-07 23:27:00,1.5015,1.5019,1.5015,1.5016,127200000.0
2008-11-07 23:28:00,1.5016,1.50185,1.5014,1.50145,201700000.0
2008-11-07 23:29:00,1.5014,1.50145,1.5014,1.5014,92900000.0
2008-11-07 23:30:00,1.5014,1.5014,1.5007,1.5008,34400000.0
2008-11-07 23:31:00,1.50075,1.5008,1.5003,1.5006,47600000.0
2008-11-07 23:32:00,1.5006,1.5006,1.50055,1.50055,40200000.0
2008-11-07 23:33:00,1.50055,1.50095,1.50055,1.5007,63800000.0
2008-11-07 23:34:00,1.5007,1.5007,1.5005,1.5005,13100000.0
2008-11-07 23:35:00,1.5005,1.50075,1.5001,1.5001,94900000.0
2008-11-07 23:36:00,1.5001,1.50015,1.5001,1.50015,102800000.0
2008-11-07 23:37:00,1.50035,1.5005,1.5,1.50005,127600000.0
2008-11-07 23:38:00,1.5,1.5007,1.49995,1.5007,154500000.0
2008-11-07 23:39:00,1.5007,1.5007,1.4999,1.5001,94500000.0
2008-11-07 23:40:00,1.50025,1.50115,1.50005,1.50115,145200000.0
2008-11-07 23:41:00,1.5012,1.5013,1.50075,1.50085,105600000.0
2008-11-07 23:42:00,1.5008,1.5008,1.5007,1.5008,50400000.0
2008-11-07 23:43:00,1.50075,1.5008,1.5007,1.5007,45600000.0
2008-11-07 23:44:00,1.5008,1.5008,1.5007,1.50075,82800000.0
2008-11-07 23:45:00,1.5007,1.50115,1.5001,1.50115,172800000.0
2008-11-07 23:46:00,1.50115,1.50115,1.5007,1.501,97200000.0
2008-11-07 23:47:00,1.501,1.501,1.5004,1.5004,387599996.0
2008-11-07 23:48:00,1.5004,1.5004,1.5004,1.5004,351599998.0
2008-11-07 23:49:00,1.5004,1.5004,1.5004,1.5004,90000000.0
2008-11-07 23:50:00,1.5004,1.5004,1.5004,1.5004,54000000.0
2008-11-07 23:51:00,1.5004,1.5004,1.49985,1.50025,325199996.0
2008-11-07 23:52:00,1.5004,1.5004,1.49835,1.4986,185600001.0
2008-11-07 23:53:00,1.4986,1.499,1.49765,1.4977,167900000.0
2008-11-07 23:54:00,1.4977,1.4981,1.4977,1.4981,55800000.0
2008-11-07 23:55:00,1.49825,1.49835,1.498,1.498,91200000.0
2008-11-07 23:56:00,1.498,1.49865,1.4979,1.49845,153100000.0
2008-11-07 23:57:00,1.4986,1.49885,1.49845,1.49875,162400000.0
2008-11-07 23:58:00,1.49875,1.49875,1.49855,1.49865,95900000.0
2008-11-07 23:59:00,1.49865,1.499,1.4982,1.4987,137500000.0
2008-11-10 00:00:00,1.50351,1.50386,1.50329,1.50386,274600000.0
2008-11-10 00:01:00,1.50375,1.5038,1.50375,1.50375,9000000.0
2008-11-10 00:02:00,1.50353,1.50372,1.50338,1.50372,248300000.0
2008-11-10 00:03:00,1.50375,1.50375,1.50375,1.50375,5400000.0
2008-11-10 00:04:00,1.50373,1.50392,1.5035,1.50372,186000000.0
2008-11-10 00:05:00,1.5037,1.50395,1.5037,1.5039,12300000.0
2008-11-10 00:06:00,1.5039,1.50395,1.5039,1.5039,7000000.0
2008-11-10 00:07:00,1.504,1.504,1.50395,1.504,5800000.0
2008-11-10 00:08:00,1.504,1.504,1.504,1.504,2000000.0
2008-11-10 00:09:00,1.50397,1.50397,1.50369,1.50378,158700000.0
2008-11-10 00:10:00,1.50348,1.50373,1.50342,1.50369,197300000.0
2008-11-10 00:11:00,1.50387,1.50395,1.50357,1.50393,221900000.0
2008-11-10 00:12:00,1.504,1.504,1.5038,1.5039,7000000.0
2008-11-10 00:13:00,1.504,1.504,1.504,1.504,2400000.0
2008-11-10 00:14:00,1.504,1.504,1.504,1.504,8400000.0
2008-11-10 00:15:00,1.504,1.504,1.504,1.504,8400000.0
2008-11-10 00:16:00,1.50345,1.50371,1.50345,1.50367,52100000.0
2008-11-10 00:17:00,1.50378,1.50396,1.50362,1.50379,102000000.0
2008-11-10 00:18:00,1.504,1.504,1.50375,1.50395,40500000.0
2008-11-10 00:19:00,1.504,1.504,1.5037,1.5037,41200000.0
2008-11-10 00:20:00,1.5024,1.5035,1.5008,1.5029,88700000.0
2008-11-10 00:21:00,1.5029,1.503,1.5029,1.50295,32000000.0
2008-11-10 00:22:00,1.5031,1.5032,1.50285,1.50295,54000000.0
2008-11-10 00:23:00,1.503,1.503,1.5026,1.50295,16200000.0
2008-11-10 00:24:00,1.50295,1.50295,1.50295,1.50295,18000000.0
2008-11-10 00:25:00,1.50295,1.50295,1.50255,1.50255,3600000.0
2008-11-10 00:26:00,1.5023,1.5023,1.5023,1.5023,2800000.0
2008-11-10 00:27:00,1.5026,1.503,1.50237,1.5028,53300000.0
2008-11-10 00:28:00,1.50275,1.50295,1.5026,1.5029,29000000.0
2008-11-10 00:29:00,1.50295,1.5031,1.5025,1.503,34400000.0
2008-11-10 00:30:00,1.503,1.503,1.503,1.503,1200000.0
2008-11-10 00:31:00,1.503,1.503,1.5028,1.503,15900000.0
2008-11-10 00:32:00,1.503,1.5031,1.5029,1.50295,26700000.0
2008-11-10 00:33:00,1.5029,1.50295,1.5028,1.5028,32400000.0
2008-11-10 00:34:00,1.5028,1.5035,1.5023,1.5023,24400000.0
2008-11-10 00:35:00,1.5023,1.50285,1.5023,1.5024,49900000.0
2008-11-10 00:36:00,1.50245,1.50255,1.5023,1.5025,36000000.0
2008-11-10 00:37:00,1.5025,1.5027,1.502,1.5024,49800000.0
2008-11-10 00:38:00,1.5024,1.50365,1.5024,1.5036,59400000.0
2008-11-10 00:39:00,1.5036,1.5039,1.5036,1.5039,25700000.0
2008-11-10 00:40:00,1.5039,1.5039,1.5039,1.5039,12600000.0
2008-11-10 00:41:00,1.5039,1.5039,1.5039,1.5039,4200000.0
2008-11-10 00:42:00,1.5039,1.5039,1.5039,1.5039,8400000.0
2008-11-10 00:43:00,1.5039,1.5039,1.5036,1.5036,31400000.0
2008-11-10 00:44:00,1.5036,1.5042,1.5036,1.5042,52900000.0
2008-11-10 00:45:00,1.5042,1.5042,1.5041,1.5041,12700000.0
2008-11-10 00:46:00,1.5036,1.50388,1.50345,1.50388,302700001.0
2008-11-10 00:47:00,1.5041,1.5041,1.5033,1.50345,34600000.0
2008-11-10 00:48:00,1.50345,1.50365,1.5033,1.5035,66000000.0
2008-11-10 00:49:00,1.5035,1.50375,1.5034,1.50345,12600000.0
2008-11-10 00:50:00,1.5035,1.5039,1.5035,1.5037,23400000.0
2008-11-10 00:51:00,1.50365,1.50395,1.50365,1.5038,26100000.0
2008-11-10 00:52:00,1.50355,1.50355,1.50345,1.50345,12600000.0
2008-11-10 00:53:00,1.5036,1.50385,1.50355,1.50375,11200000.0
2008-11-10 00:54:00,1.5038,1.50395,1.5038,1.50395,8100000.0
2008-11-10 00:55:00,1.5039,1.5039,1.50375,1.50375,16500000.0
2008-11-10 00:56:00,1.5038,1.5039,1.50375,1.50375,11200000.0
2008-11-10 00:57:00,1.5039,1.5039,1.5039,1.5039,2200000.0
2008-11-10 00:58:00,1.50395,1.50405,1.5039,1.5039,6000000.0
2008-11-10 00:59:00,1.50385,1.50405,1.50385,1.50405,31400000.0
2008-11-10 01:00:00,1.50405,1.5048,1.50405,1.5042,68900000.0
2008-11-10 01:01:00,1.5042,1.50435,1.5042,1.5043,99900000.0
2008-11-10 01:02:00,1.5044,1.50475,1.50425,1.5046,21500000.0
2008-11-10 01:03:00,1.5045,1.5048,1.50415,1.50415,18000000.0
2008-11-10 01:04:00,1.50425,1.5045,1.5042,1.5045,25100000.0
2008-11-10 01:05:00,1.5045,1.5047,1.50435,1.50435,7400000.0
2008-11-10 01:06:00,1.50393,1.50403,1.50367,1.50367,362500000.0
2008-11-10 01:07:00,1.50455,1.5049,1.50455,1.5048,12900000.0
2008-11-10 01:08:00,1.5048,1.505,1.50445,1.5049,14700000.0
2008-11-10 01:09:00,1.5049,1.50505,1.5049,1.50505,5800000.0
2008-11-10 01:10:00,1.5052,1.50555,1.5049,1.50515,36000000.0
2008-11-10 01:11:00,1.50535,1.50545,1.50485,1.5049,46000000.0
2008-11-10 01:12:00,1.505,1.5054,1.505,1.5054,36000000.0
2008-11-10 01:13:00,1.5055,1.50565,1.50485,1.5049,34200000.0
2008-11-10 01:14:00,1.50495,1.5051,1.50495,1.5051,16200000.0
2008-11-10 01:15:00,1.505,1.5056,1.505,1.5055,18700000.0
2008-11-10 01:16:00,1.5056,1.5056,1.5055,1.5056,18100000.0
2008-11-10 01:17:00,1.5056,1.5056,1.5056,1.5056,15000000.0
2008-11-10 01:18:00,1.5056,1.506,1.5055,1.506,25800000.0
2008-11-10 01:19:00,1.506,1.506,1.50545,1.5056,31000000.0
2008-11-10 01:20:00,1.5057,1.5059,1.5057,1.50585,37800000.0
2008-11-10 01:21:00,1.506,1.5061,1.50595,1.5061,8000000.0
2008-11-10 01:22:00,1.5062,1.5062,1.50585,1.50595,13900000.0
2008-11-10 01:23:00,1.50605,1.50635,1.5059,1.506,162300000.0
2008-11-10 01:24:00,1.5062,1.50665,1.50585,1.50625,69000000.0
2008-11-10 01:25:00,1.5062,1.50645,1.50615,1.50625,22800000.0
2008-11-10 01:26:00,1.5062,1.50625,1.5062,1.50625,14700000.0
2008-11-10 01:27:00,1.5062,1.50635,1.50615,1.50615,22500000.0
2008-11-10 01:28:00,1.5061,1.50615,1.50605,1.50615,11600000.0
2008-11-10 01:29:00,1.5061,1.50635,1.5061,1.50635,91700000.0
2008-11-10 01:30:00,1.50645,1.50665,1.50615,1.5064,201600000.0
2008-11-10 01:31:00,1.50635,1.50645,1.50635,1.5064,38400000.0
2008-11-10 01:32:00,1.5064,1.50645,1.50625,1.50645,44100000.0
2008-11-10 01:33:00,1.5065,1.5065,1.50645,1.5065,10600000.0
2008-11-10 01:34:00,1.5065,1.5065,1.5064,1.5065,4000000.0
2008-11-10 01:35:00,1.5065,1.50655,1.5065,1.5065,23100000.0
2008-11-10 01:36:00,1.5065,1.5065,1.5064,1.50645,17600000.0
2008-11-10 01:37:00,1.5065,1.5065,1.5065,1.5065,28400000.0
2008-11-10 01:38:00,1.5065,1.5066,1.5065,1.5066,12800000.0
2008-11-10 01:39:00,1.5067,1.5067,1.50625,1.50655,80400000.0
2008-11-10 01:40:00,1.5066,1.5067,1.5065,1.5067,85200000.0
2008-11-10 01:41:00,1.5066,1.50675,1.5066,1.5067,25100000.0
2008-11-10 01:42:00,1.5067,1.5068,1.5067,1.5067,29200000.0
2008-11-10 01:43:00,1.5067,1.5067,1.50655,1.50655,48400000.0
2008-11-10 01:44:00,1.5065,1.50715,1.5065,1.507,107500000.0
2008-11-10 01:45:00,1.507,1.5072,1.5066,1.5071,242800000.0
2008-11-10 01:46:00,1.5071,1.5072,1.50655,1.5067,95900000.0
2008-11-10 01:47:00,1.50685,1.50745,1.50635,1.5074,416500000.0
2008-11-10 01:48:00,1.5074,1.5074,1.507,1.5072,198500000.0
2008-11-10 01:49:00,1.5071,1.5072,1.50655,1.5068,62900000.0
2008-11-10 01:50:00,1.50675,1.507,1.50675,1.507,11600000.0
2008-11-10 01:51:00,1.50695,1.50695,1.5068,1.5069,22400000.0
2008-11-10 01:52:00,1.507,1.50715,1.507,1.5071,61900000.0
2008-11-10 01:53:00,1.50735,1.5075,1.507,1.5072,166800000.0
2008-11-10 01:54:00,1.50715,1.5072,1.5071,1.5071,74700000.0
2008-11-10 01:55:00,1.5072,1.5073,1.50645,1.5066,65000000.0
2008-11-10 01:56:00,1.5066,1.5068,1.5066,1.50665,41000000.0
2008-11-10 01:57:00,1.5066,1.5066,1.50625,1.5063,77600000.0
2008-11-10 01:58:00,1.5063,1.50705,1.5063,1.5068,74000000.0
2008-11-10 01:59:00,1.50685,1.5069,1.5065,1.5067,48000000.0
2008-11-10 02:00:00,1.50675,1.50685,1.5065,1.5065,60400000.0
2008-11-10 02:01:00,1.5065,1.50675,1.50645,1.50675,48800000.0
2008-11-10 02:02:00,1.5068,1.5068,1.50665,1.5067,45600000.0
2008-11-10 02:03:00,1.50665,1.50705,1.5065,1.50685,170600000.0
2008-11-10 02:04:00,1.5068,1.5074,1.5068,1.5069,280200000.0
2008-11-10 02:05:00,1.5069,1.50705,1.5068,1.5069,328100000.0
2008-11-10 02:06:00,1.5073,1.5074,1.50625,1.50705,155300000.0
2008-11-10 02:07:00,1.5071,1.5073,1.5068,1.5072,132300000.0
2008-11-10 02:08:00,1.50725,1.5076,1.50665,1.50695,84800000.0
2008-11-10 02:09:00,1.5071,1.5071,1.5062,1.5068,98900000.0
2008-11-10 02:10:00,1.5068,1.50755,1.5068,1.50715,115100000.0
2008-11-10 02:11:00,1.5072,1.5077,1.5071,1.50765,85100000.0
2008-11-10 02:12:00,1.5076,1.508,1.5076,1.5079,14600000.0
2008-11-10 02:13:00,1.5078,1.508,1.5075,1.5076,817300001.0
2008-11-10 02:14:00,1.50765,1.5078,1.50755,1.50765,865800002.0
2008-11-10 02:15:00,1.50765,1.5077,1.5076,1.5076,327499999.0
2008-11-10 02:16:00,1.50765,1.5092,1.5076,1.5085,871599994.0
2008-11-10 02:17:00,1.5085,1.50865,1.50775,1.50835,398900000.0
2008-11-10 02:18:00,1.5084,1.50985,1.5083,1.50965,131500000.0
2008-11-10 02:19:00,1.5099,1.5099,1.50935,1.50955,67400000.0
2008-11-10 02:20:00,1.5095,1.5099,1.5094,1.5099,65100000.0
2008-11-10 02:21:00,1.50995,1.5104,1.50955,1.50985,74400000.0
2008-11-10 02:22:00,1.51,1.51095,1.5096,1.5099,396600000.0
2008-11-10 02:23:00,1.5099,1.51005,1.5099,1.51,31000000.0
2008-11-10 02:24:00,1.51,1.51,1.50985,1.50985,30600000.0
2008-11-10 02:25:00,1.5099,1.5099,1.5098,1.5098,27000000.0
2008-11-10 02:26:00,1.5098,1.5099,1.5097,1.5099,80000000.0
2008-11-10 02:27:00,1.5099,1.50995,1.5099,1.50995,5200000.0
2008-11-10 02:28:00,1.51005,1.5106,1.50995,1.5104,97900000.0
2008-11-10 02:29:00,1.51045,1.51075,1.51045,1.5106,174399998.0
2008-11-10 02:30:00,1.5106,1.51075,1.5106,1.5106,154199998.0
2008-11-10 02:31:00,1.5106,1.5108,1.5106,1.5106,89400000.0
2008-11-10 02:32:00,1.5106,1.5106,1.5106,1.5106,530999998.0
2008-11-10 02:33:00,1.5106,1.5106,1.50975,1.5099,224400000.0
2008-11-10 02:34:00,1.5099,1.5099,1.5099,1.5099,12600000.0
2008-11-10 02:35:00,1.50995,1.51035,1.50985,1.5101,185899999.0
2008-11-10 02:36:00,1.51015,1.5106,1.5101,1.5106,277000000.0
2008-11-10 02:37:00,1.5106,1.51085,1.5106,1.5107,21600000.0
2008-11-10 02:38:00,1.5106,1.5108,1.51055,1.5106,301500000.0
2008-11-10 02:39:00,1.5106,1.511,1.51055,1.51075,322200000.0
2008-11-10 02:40:00,1.5109,1.5113,1.5106,1.5106,197900000.0
2008-11-10 02:41:00,1.5106,1.51135,1.5106,1.5112,178800000.0
2008-11-10 02:42:00,1.5112,1.5112,1.51065,1.511,121500000.0
2008-11-10 02:43:00,1.511,1.51105,1.5109,1.511,96400000.0
2008-11-10 02:44:00,1.5111,1.5112,1.51105,1.5111,20000000.0
2008-11-10 02:45:00,1.51115,1.5112,1.5111,1.5111,7200000.0
2008-11-10 02:46:00,1.5112,1.5113,1.5111,1.5112,12200000.0
2008-11-10 02:47:00,1.5112,1.5112,1.5112,1.5112,5600000.0
2008-11-10 02:48:00,1.5112,1.5112,1.5111,1.5111,317000003.0
2008-11-10 02:49:00,1.5111,1.5111,1.5111,1.5111,966000000.0
2008-11-10 02:50:00,1.5111,1.5111,1.51015,1.51065,490700000.0
2008-11-10 02:51:00,1.5107,1.5116,1.5106,1.5114,123600000.0
2008-11-10 02:52:00,1.5114,1.51155,1.5113,1.5113,321299995.0
2008-11-10 02:53:00,1.5113,1.5113,1.5113,1.5113,630000000.0
2008-11-10 02:54:00,1.5113,1.51155,1.51125,1.5114,210599998.0
2008-11-10 02:55:00,1.51155,1.5116,1.5113,1.5113,527499989.0
2008-11-10 02:56:00,1.5113,1.5118,1.50965,1.51125,770899989.0
2008-11-10 02:57:00,1.5112,1.51125,1.5111,1.5111,25200000.0
2008-11-10 02:58:00,1.51037,1.51071,1.51037,1.51066,218400000.0
2008-11-10 02:59:00,1.5111,1.5111,1.5111,1.5111,32700000.0
2008-11-10 03:00:00,1.5111,1.51115,1.5111,1.5111,53600000.0
2008-11-10 03:01:00,1.51115,1.5112,1.5111,1.5111,54400000.0
2008-11-10 03:02:00,1.5111,1.5111,1.51035,1.5105,91800000.0
2008-11-10 03:03:00,1.5105,1.5105,1.50945,1.50965,89600000.0
2008-11-10 03:04:00,1.5097,1.5097,1.50945,1.5096,32200000.0
2008-11-10 03:05:00,1.5096,1.50975,1.5095,1.5097,17800000.0
2008-11-10 03:06:00,1.5096,1.50985,1.50955,1.5097,52000000.0
2008-11-10 03:07:00,1.5097,1.5098,1.50945,1.5096,40000000.0
2008-11-10 03:08:00,1.5096,1.5096,1.5093,1.5095,17600000.0
2008-11-10 03:09:00,1.5095,1.5097,1.5095,1.5096,16800000.0
2008-11-10 03:10:00,1.5096,1.5096,1.5095,1.5096,83400000.0
2008-11-10 03:11:00,1.5096,1.5096,1.5095,1.5095,18400000.0
2008-11-10 03:12:00,1.5125,1.5126,1.5123,1.5126,374800000.0
2008-11-10 03:13:00,1.5089,1.50915,1.5088,1.509,374800000.0
2008-11-10 03:14:00,1.50925,1.5096,1.5092,1.5094,170300000.0
2008-11-10 03:15:00,1.5094,1.5094,1.5093,1.5093,75900000.0
2008-11-10 03:16:00,1.5093,1.5093,1.5083,1.5085,201000000.0
2008-11-10 03:17:00,1.5085,1.5085,1.5085,1.5085,3200000.0
2008-11-10 03:18:00,1.5084,1.50865,1.508,1.50865,65499999.0
2008-11-10 03:19:00,1.50865,1.50865,1.5084,1.5084,154600000.0
2008-11-10 03:20:00,1.5084,1.5084,1.5084,1.5084,120000000.0
2008-11-10 03:21:00,1.5084,1.50845,1.5084,1.5084,132000000.0
2008-11-10 03:22:00,1.5084,1.5084,1.5084,1.5084,114000000.0
2008-11-10 03:23:00,1.5084,1.5084,1.5082,1.5082,178600004.0
2008-11-10 03:24:00,1.5082,1.5082,1.5082,1.5082,295200016.0
2008-11-10 03:25:00,1.5082,1.5083,1.5082,1.5082,383900005.0
2008-11-10 03:26:00,1.5082,1.5083,1.5082,1.5083,596000003.0
2008-11-10 03:27:00,1.5083,1.5091,1.5083,1.5091,64400000.0
2008-11-10 03:28:00,1.5091,1.5092,1.5091,1.5091,9600000.0
2008-11-10 03:29:00,1.5091,1.5099,1.5091,1.5098,58200000.0
2008-11-10 03:30:00,1.5098,1.5098,1.5098,1.5098,78000000.0
2008-11-10 03:31:00,1.5098,1.5098,1.5094,1.5094,14000000.0
2008-11-10 03:32:00,1.5095,1.5095,1.5095,1.5095,16800000.0
2008-11-10 03:33:00,1.5095,1.5096,1.5095,1.5096,22000000.0
2008-11-10 03:34:00,1.5096,1.5097,1.5096,1.5096,286200000.0
2008-11-10 03:35:00,1.5096,1.51,1.5096,1.51,180500000.0
2008-11-10 03:36:00,1.50975,1.5103,1.50975,1.5099,143900002.0
2008-11-10 03:37:00,1.51,1.5111,1.51,1.5108,97700000.0
2008-11-10 03:38:00,1.5108,1.51115,1.5107,1.511,117000000.0
2008-11-10 03:39:00,1.5109,1.51135,1.5107,1.5111,331499992.0
2008-11-10 03:40:00,1.5111,1.5112,1.5109,1.5109,172200003.0
2008-11-10 03:41:00,1.5109,1.5109,1.5109,1.5109,234000000.0
2008-11-10 03:42:00,1.5109,1.511,1.5109,1.511,1410500001.0
2008-11-10 03:43:00,1.5109,1.51125,1.5109,1.5109,599700003.0
2008-11-10 03:44:00,1.5109,1.51155,1.5109,1.51115,72700000.0
2008-11-10 03:45:00,1.5112,1.5112,1.511,1.51105,214000000.0
2008-11-10 03:46:00,1.511,1.51105,1.511,1.511,219800000.0
2008-11-10 03:47:00,1.511,1.51135,1.51095,1.51125,60100000.0
2008-11-10 03:48:00,1.51125,1.51125,1.511,1.511,38700000.0
2008-11-10 03:49:00,1.511,1.5111,1.511,1.511,66100000.0
2008-11-10 03:50:00,1.511,1.5111,1.511,1.511,218900000.0
2008-11-10 03:51:00,1.51115,1.5116,1.51115,1.5116,246400000.0
2008-11-10 03:52:00,1.51165,1.51175,1.5116,1.5117,180800000.0
2008-11-10 03:53:00,1.51175,1.512,1.51175,1.5119,165700000.0
2008-11-10 03:54:00,1.5118,1.5122,1.5118,1.5122,74700000.0
2008-11-10 03:55:00,1.5121,1.5123,1.5121,1.5121,26700000.0
2008-11-10 03:56:00,1.5121,1.5126,1.5121,1.5126,119599997.0
2008-11-10 03:57:00,1.5126,1.5128,1.5124,1.51255,104500000.0
2008-11-10 03:58:00,1.5125,1.5128,1.5119,1.5128,300499999.0
2008-11-10 03:59:00,1.51255,1.5128,1.51255,1.51255,51500000.0
2008-11-10 04:00:00,1.5125,1.51285,1.51235,1.5128,290899997.0
2008-11-10 04:01:00,1.5127,1.51285,1.5116,1.51175,369299999.0
2008-11-10 04:02:00,1.51185,1.5125,1.51185,1.51245,455499995.0
2008-11-10 04:03:00,1.51245,1.51245,1.5115,1.51205,414699998.0
2008-11-10 04:04:00,1.512,1.5129,1.512,1.5124,204600000.0
2008-11-10 04:05:00,1.5124,1.5124,1.5115,1.5115,230100000.0
2008-11-10 04:06:00,1.5118,1.51245,1.5118,1.5122,258500000.0
2008-11-10 04:07:00,1.51215,1.5124,1.512,1.51215,260600000.0
2008-11-10 04:08:00,1.51205,1.51215,1.5117,1.5117,178100000.0
2008-11-10 04:09:00,1.5117,1.5119,1.51095,1.51185,65200000.0
2008-11-10 04:10:00,1.5118,1.512,1.51175,1.512,105600000.0
2008-11-10 04:11:00,1.51195,1.51245,1.5117,1.51225,233100000.0
2008-11-10 04:12:00,1.5122,1.51225,1.512,1.51225,103200000.0
2008-11-10 04:13:00,1.5123,1.5125,1.5115,1.512,154800000.0
2008-11-10 04:14:00,1.512,1.51215,1.5117,1.512,127200000.0
2008-11-10 04:15:00,1.51175,1.51175,1.5108,1.5109,110700000.0
2008-11-10 04:16:00,1.51095,1.5111,1.51095,1.5111,60300000.0
2008-11-10 04:17:00,1.51105,1.5118,1.51075,1.5109,56300000.0
2008-11-10 04:18:00,1.51125,1.5116,1.511,1.51155,74000000.0
2008-11-10 04:19:00,1.51155,1.5119,1.51145,1.51165,167100000.0
2008-11-10 04:20:00,1.5114,1.51185,1.5113,1.5117,106800000.0
2008-11-10 04:21:00,1.51165,1.51165,1.5116,1.5116,17600000.0
2008-11-10 04:22:00,1.51165,1.51215,1.5116,1.51205,120000000.0
2008-11-10 04:23:00,1.51215,1.5122,1.51165,1.51165,120000000.0
2008-11-10 04:24:00,1.51165,1.51165,1.5115,1.5115,46700000.0
2008-11-10 04:25:00,1.5115,1.51155,1.5115,1.5115,56600000.0
2008-11-10 04:26:00,1.5115,1.51155,1.5115,1.5115,32300000.0
2008-11-10 04:27:00,1.51165,1.5119,1.5116,1.51185,100800000.0
2008-11-10 04:28:00,1.5118,1.5123,1.5118,1.5122,129600000.0
2008-11-10 04:29:00,1.5123,1.51235,1.51215,1.5123,163200000.0
2008-11-10 04:30:00,1.5122,1.5123,1.5122,1.51225,48000000.0
2008-11-10 04:31:00,1.5122,1.5122,1.5121,1.5121,67200000.0
2008-11-10 04:32:00,1.51195,1.512,1.51165,1.51165,111300000.0
2008-11-10 04:33:00,1.51165,1.5118,1.5116,1.51165,210000000.0
2008-11-10 04:34:00,1.51165,1.5117,1.511,1.5111,77200000.0
2008-11-10 04:35:00,1.51115,1.5114,1.511,1.511,44500000.0
2008-11-10 04:36:00,1.511,1.511,1.51045,1.5108,125800000.0
2008-11-10 04:37:00,1.5108,1.5117,1.5108,1.5116,155000000.0
2008-11-10 04:38:00,1.51155,1.51175,1.51115,1.5113,199200000.0
2008-11-10 04:39:00,1.51135,1.51145,1.51135,1.5114,52800000.0
2008-11-10 04:40:00,1.51145,1.5115,1.51125,1.51135,67200000.0
2008-11-10 04:41:00,1.51135,1.51135,1.51125,1.5113,48000000.0
2008-11-10 04:42:00,1.51125,1.5113,1.51115,1.5113,64000000.0
2008-11-10 04:43:00,1.5112,1.51135,1.51115,1.51115,105600000.0
2008-11-10 04:44:00,1.5112,1.5113,1.51115,1.5113,62400000.0
2008-11-10 04:45:00,1.5112,1.51135,1.51115,1.51135,57600000.0
2008-11-10 04:46:00,1.5113,1.5113,1.5111,1.51125,41600000.0
2008-11-10 04:47:00,1.5113,1.51135,1.51115,1.5112,91200000.0
2008-11-10 04:48:00,1.51115,1.51145,1.5111,1.5111,83800000.0
2008-11-10 04:49:00,1.51115,1.5113,1.51115,1.5113,33600000.0
2008-11-10 04:50:00,1.5113,1.5115,1.51115,1.5113,68400000.0
2008-11-10 04:51:00,1.5113,1.5113,1.5112,1.5112,27600000.0
2008-11-10 04:52:00,1.5112,1.51145,1.5112,1.5112,93200000.0
2008-11-10 04:53:00,1.5113,1.5113,1.5112,1.5112,35400000.0
2008-11-10 04:54:00,1.5112,1.5112,1.5111,1.5111,137800000.0
2008-11-10 04:55:00,1.5111,1.5111,1.5107,1.5111,76800000.0
2008-11-10 04:56:00,1.5111,1.5111,1.51075,1.5108,131200000.0
2008-11-10 04:57:00,1.5108,1.5116,1.5108,1.51135,215400000.0
2008-11-10 04:58:00,1.5113,1.5115,1.5112,1.51135,203800000.0
2008-11-10 04:59:00,1.5114,1.51165,1.5112,1.51135,184900000.0
2008-11-10 05:00:00,1.5114,1.5118,1.51135,1.5117,200500000.0
2008-11-10 05:01:00,1.5117,1.512,1.5117,1.5119,35900000.0
2008-11-10 05:02:00,1.51185,1.51185,1.5115,1.5115,192000000.0
2008-11-10 05:03:00,1.51155,1.5116,1.5114,1.5115,605600002.0
2008-11-10 05:04:00,1.5115,1.5119,1.51145,1.51145,150700000.0
2008-11-10 05:05:00,1.5115,1.5119,1.51145,1.51155,232300000.0
2008-11-10 05:06:00,1.5115,1.512,1.51145,1.5115,320900000.0
2008-11-10 05:07:00,1.5116,1.5123,1.51135,1.5115,94000000.0
2008-11-10 05:08:00,1.5115,1.5115,1.5114,1.5115,32200000.0
2008-11-10 05:09:00,1.5115,1.5115,1.51095,1.5112,58000000.0
2008-11-10 05:10:00,1.5112,1.5112,1.511,1.5112,16200000.0
2008-11-10 05:11:00,1.5112,1.5112,1.5112,1.5112,9000000.0
2008-11-10 05:12:00,1.5112,1.51125,1.5107,1.5111,241100000.0
2008-11-10 05:13:00,1.5111,1.5111,1.5106,1.5108,98100000.0
2008-11-10 05:14:00,1.51065,1.5109,1.5106,1.51075,113700000.0
2008-11-10 05:15:00,1.5107,1.51075,1.5105,1.51075,145000000.0
2008-11-10 05:16:00,1.51065,1.511,1.51065,1.51085,106400000.0
2008-11-10 05:17:00,1.5108,1.51085,1.51075,1.51075,680700000.0
2008-11-10 05:18:00,1.51075,1.51075,1.5105,1.51055,217700000.0
2008-11-10 05:19:00,1.51065,1.51145,1.5104,1.5105,170100000.0
2008-11-10 05:20:00,1.5105,1.51065,1.51045,1.5105,70900000.0
2008-11-10 05:21:00,1.5105,1.51095,1.5105,1.51065,342000000.0
2008-11-10 05:22:00,1.51065,1.5112,1.5105,1.51085,259800000.0
2008-11-10 05:23:00,1.5109,1.511,1.5104,1.51055,256400000.0
2008-11-10 05:24:00,1.5106,1.51075,1.5103,1.5103,94400000.0
2008-11-10 05:25:00,1.51035,1.51045,1.5103,1.5103,35900000.0
2008-11-10 05:26:00,1.5103,1.5103,1.50945,1.50945,123600000.0
2008-11-10 05:27:00,1.5095,1.5098,1.5095,1.5098,99100000.0
2008-11-10 05:28:00,1.5098,1.51025,1.5098,1.51025,137400000.0
2008-11-10 05:29:00,1.5102,1.51075,1.5099,1.5107,224100000.0
2008-11-10 05:30:00,1.5107,1.51075,1.5101,1.51015,98400000.0
2008-11-10 05:31:00,1.5102,1.5109,1.5102,1.5108,188500000.0
2008-11-10 05:32:00,1.5108,1.5108,1.5108,1.5108,90000000.0
2008-11-10 05:33:00,1.5108,1.5112,1.5099,1.50995,200900000.0
2008-11-10 05:34:00,1.50985,1.5099,1.5094,1.5096,177800000.0
2008-11-10 05:35:00,1.50955,1.5097,1.5095,1.5097,100000000.0
2008-11-10 05:36:00,1.5097,1.50975,1.5095,1.50965,103800000.0
2008-11-10 05:37:00,1.50965,1.50965,1.5095,1.5095,34800000.0
2008-11-10 05:38:00,1.5095,1.5107,1.5088,1.5102,157200000.0
2008-11-10 05:39:00,1.51025,1.5105,1.5101,1.5105,122400000.0
2008-11-10 05:40:00,1.5105,1.5105,1.5105,1.5105,192000000.0
2008-11-10 05:41:00,1.5105,1.5105,1.50995,1.51015,86400000.0
2008-11-10 05:42:00,1.5101,1.5105,1.5101,1.5102,41800000.0
2008-11-10 05:43:00,1.51025,1.51045,1.51005,1.5104,143200000.0
2008-11-10 05:44:00,1.5104,1.51055,1.51035,1.5104,163000000.0
2008-11-10 05:45:00,1.5104,1.5104,1.5104,1.5104,198000000.0
2008-11-10 05:46:00,1.5104,1.5104,1.5104,1.5104,24000000.0
2008-11-10 05:47:00,1.50983,1.5103,1.50983,1.50985,225300000.0
2008-11-10 05:48:00,1.51045,1.51045,1.5104,1.5104,9200000.0
2008-11-10 05:49:00,1.5104,1.5104,1.5104,1.5104,42000000.0
2008-11-10 05:50:00,1.5104,1.5105,1.5104,1.5105,114000000.0
2008-11-10 05:51:00,1.5105,1.5105,1.5105,1.5105,144000000.0
2008-11-10 05:52:00,1.5105,1.5105,1.5105,1.5105,77400000.0
2008-11-10 05:53:00,1.5105,1.5105,1.5105,1.5105,102300000.0
2008-11-10 05:54:00,1.5105,1.5106,1.5105,1.5106,17000000.0
2008-11-10 05:55:00,1.5106,1.5106,1.5105,1.5105,86500000.0
2008-11-10 05:56:00,1.5105,1.5105,1.5105,1.5105,72000000.0
2008-11-10 05:57:00,1.5105,1.51065,1.5105,1.5105,174800000.0
2008-11-10 05:58:00,1.5105,1.5105,1.5105,1.5105,65700000.0
2008-11-10 05:59:00,1.5105,1.5105,1.5105,1.5105,144000000.0
2008-11-10 06:00:00,1.5105,1.5105,1.50985,1.51,76300000.0
2008-11-10 06:01:00,1.51005,1.5101,1.51,1.51005,37400000.0
2008-11-10 06:02:00,1.51,1.51015,1.51,1.51005,122800000.0
2008-11-10 06:03:00,1.51,1.5101,1.51,1.5101,28100000.0
2008-11-10 06:04:00,1.51015,1.51015,1.51,1.51005,67500000.0
2008-11-10 06:05:00,1.5101,1.51015,1.51,1.51005,75500000.0
2008-11-10 06:06:00,1.5101,1.51015,1.51005,1.5101,62400000.0
2008-11-10 06:07:00,1.51015,1.51015,1.51005,1.5101,169600000.0
2008-11-10 06:08:00,1.51005,1.5101,1.51005,1.51005,89600000.0
2008-11-10 06:09:00,1.5101,1.51035,1.51,1.5101,210900000.0
2008-11-10 06:10:00,1.5102,1.5102,1.5101,1.51015,110400000.0
2008-11-10 06:11:00,1.51015,1.5107,1.51015,1.5106,68700000.0
2008-11-10 06:12:00,1.5106,1.5106,1.5106,1.5106,12300000.0
2008-11-10 06:13:00,1.51033,1.51057,1.51028,1.51028,99500000.0
2008-11-10 06:14:00,1.51034,1.51066,1.51031,1.51056,275400000.0
2008-11-10 06:15:00,1.51052,1.51066,1.51022,1.51066,215600000.0
2008-11-10 06:16:00,1.5106,1.5106,1.5106,1.5106,14100000.0
2008-11-10 06:17:00,1.5106,1.5106,1.5101,1.5101,104800000.0
2008-11-10 06:18:00,1.51025,1.5104,1.5101,1.5104,117700000.0
2008-11-10 06:19:00,1.5104,1.51075,1.5104,1.5105,216400000.0
2008-11-10 06:20:00,1.5105,1.5105,1.5105,1.5105,12000000.0
2008-11-10 06:21:00,1.5105,1.5105,1.5105,1.5105,120000000.0
2008-11-10 06:22:00,1.5105,1.5105,1.50975,1.5101,161500000.0
2008-11-10 06:23:00,1.5101,1.51015,1.51,1.5101,314600000.0
2008-11-10 06:24:00,1.51015,1.51015,1.51,1.51005,89900000.0
2008-11-10 06:25:00,1.51005,1.51015,1.51,1.5101,72300000.0
2008-11-10 06:26:00,1.51005,1.51055,1.50965,1.5104,238400000.0
2008-11-10 06:27:00,1.5105,1.5105,1.50985,1.51015,134800000.0
2008-11-10 06:28:00,1.51015,1.5106,1.51015,1.5105,53800000.0
2008-11-10 06:29:00,1.5105,1.5105,1.51005,1.5102,141100000.0
2008-11-10 06:30:00,1.5102,1.5104,1.5102,1.5104,22000000.0
2008-11-10 06:31:00,1.51055,1.5106,1.5104,1.5104,47200000.0
2008-11-10 06:32:00,1.5104,1.5105,1.5104,1.5104,94800000.0
2008-11-10 06:33:00,1.5104,1.5111,1.5104,1.5108,154900000.0
2008-11-10 06:34:00,1.5108,1.5114,1.51055,1.5109,220300000.0
2008-11-10 06:35:00,1.51085,1.5112,1.51085,1.5111,168000000.0
2008-11-10 06:36:00,1.51115,1.5112,1.5111,1.51115,100800000.0
2008-11-10 06:37:00,1.5112,1.51175,1.5112,1.5117,128200000.0
2008-11-10 06:38:00,1.5118,1.51245,1.5118,1.5122,252600000.0
2008-11-10 06:39:00,1.5122,1.51225,1.5118,1.5118,292800000.0
2008-11-10 06:40:00,1.5119,1.5121,1.51135,1.5115,120900000.0
2008-11-10 06:41:00,1.5115,1.5116,1.51145,1.5115,70300000.0
2008-11-10 06:42:00,1.5115,1.5118,1.5106,1.5109,131900000.0
2008-11-10 06:43:00,1.5109,1.5116,1.51075,1.5114,213899995.0
2008-11-10 06:44:00,1.51145,1.51255,1.5114,1.51255,101000000.0
2008-11-10 06:45:00,1.5126,1.5128,1.51165,1.5118,365699997.0
2008-11-10 06:46:00,1.5118,1.51195,1.51125,1.5115,566999993.0
2008-11-10 06:47:00,1.5115,1.5117,1.5115,1.5115,208200000.0
2008-11-10 06:48:00,1.5115,1.5117,1.5115,1.5115,135200000.0
2008-11-10 06:49:00,1.5115,1.51165,1.5115,1.5116,68500000.0
2008-11-10 06:50:00,1.51165,1.51165,1.5116,1.51165,62400000.0
2008-11-10 06:51:00,1.5117,1.5118,1.51165,1.5117,91200000.0
2008-11-10 06:52:00,1.5118,1.5118,1.5117,1.5117,14400000.0
2008-11-10 06:53:00,1.5117,1.5119,1.5117,1.5119,28800000.0
2008-11-10 06:54:00,1.5119,1.51225,1.5116,1.51175,172800000.0
2008-11-10 06:55:00,1.5117,1.51175,1.5117,1.51175,94000000.0
2008-11-10 06:56:00,1.5118,1.5118,1.5118,1.5118,9600000.0
2008-11-10 06:57:00,1.51185,1.512,1.5117,1.5119,238800000.0
2008-11-10 06:58:00,1.51185,1.512,1.51185,1.51185,90400000.0
2008-11-10 06:59:00,1.5119,1.512,1.51185,1.51185,76800000.0
2008-11-10 07:00:00,1.5119,1.512,1.51185,1.5119,72000000.0
2008-11-10 07:01:00,1.51185,1.5119,1.5117,1.5117,222000000.0
2008-11-10 07:02:00,1.5117,1.5119,1.5117,1.5119,172800000.0
2008-11-10 07:03:00,1.51185,1.5119,1.51165,1.5117,225600000.0
2008-11-10 07:04:00,1.5117,1.5117,1.5117,1.5117,24000000.0
2008-11-10 07:05:00,1.5117,1.5117,1.5117,1.5117,162000000.0
2008-11-10 07:06:00,1.5117,1.5117,1.51085,1.5111,239300000.0
2008-11-10 07:07:00,1.51105,1.51125,1.511,1.5111,185200000.0
2008-11-10 07:08:00,1.51115,1.51125,1.5111,1.5112,67200000.0
2008-11-10 07:09:00,1.51115,1.5112,1.51105,1.51105,75200000.0
2008-11-10 07:10:00,1.511,1.511,1.511,1.511,339900000.0
2008-11-10 07:11:00,1.511,1.511,1.5102,1.5107,229200000.0
2008-11-10 07:12:00,1.5107,1.511,1.5107,1.511,227500000.0
2008-11-10 07:13:00,1.51095,1.5111,1.51085,1.511,80300000.0
2008-11-10 07:14:00,1.511,1.51145,1.511,1.51145,60800000.0
2008-11-10 07:15:00,1.5113,1.51145,1.5112,1.5113,12000000.0
2008-11-10 07:16:00,1.5112,1.5112,1.5112,1.5112,24300000.0
2008-11-10 07:17:00,1.51081,1.51117,1.51069,1.5108,214900000.0
2008-11-10 07:18:00,1.5112,1.5114,1.51115,1.51125,37600000.0
2008-11-10 07:19:00,1.5112,1.5113,1.5112,1.5112,34900000.0
2008-11-10 07:20:00,1.5111,1.51125,1.5111,1.5111,211800000.0
2008-11-10 07:21:00,1.5112,1.5112,1.5111,1.5111,163499999.0
2008-11-10 07:22:00,1.5111,1.5111,1.5111,1.5111,156900000.0
2008-11-10 07:23:00,1.5111,1.5112,1.5109,1.511,232100000.0
2008-11-10 07:24:00,1.511,1.5117,1.511,1.5116,159200000.0
2008-11-10 07:25:00,1.5116,1.51165,1.51125,1.5114,111400000.0
2008-11-10 07:26:00,1.51155,1.51205,1.5114,1.5116,137800000.0
2008-11-10 07:27:00,1.5115,1.5117,1.51105,1.5114,152800000.0
2008-11-10 07:28:00,1.5113,1.512,1.51115,1.51165,153600000.0
2008-11-10 07:29:00,1.5118,1.5119,1.5114,1.51155,143200000.0
2008-11-10 07:30:00,1.51145,1.51185,1.511,1.51175,314400000.0
2008-11-10 07:31:00,1.51165,1.5117,1.51105,1.51125,91200000.0
2008-11-10 07:32:00,1.51125,1.51125,1.5103,1.5109,141600000.0
2008-11-10 07:33:00,1.5109,1.51185,1.5108,1.51185,225200000.0
2008-11-10 07:34:00,1.51195,1.51195,1.5115,1.5115,202400000.0
2008-11-10 07:35:00,1.5115,1.51185,1.5115,1.51165,139200000.0
2008-11-10 07:36:00,1.5117,1.51175,1.5111,1.51145,204000000.0
2008-11-10 07:37:00,1.5116,1.5116,1.5111,1.5111,201300000.0
2008-11-10 07:38:00,1.5111,1.51135,1.5111,1.5111,377700000.0
2008-11-10 07:39:00,1.5111,1.5111,1.5111,1.5111,121200000.0
2008-11-10 07:40:00,1.5111,1.5111,1.5104,1.51055,178900000.0
2008-11-10 07:41:00,1.51065,1.51085,1.5105,1.51065,168900000.0
2008-11-10 07:42:00,1.5105,1.5107,1.5105,1.5105,137200000.0
2008-11-10 07:43:00,1.5105,1.51085,1.5105,1.51065,209500000.0
2008-11-10 07:44:00,1.5106,1.51095,1.51055,1.51075,289200000.0
2008-11-10 07:45:00,1.51075,1.51095,1.5106,1.5109,128400000.0
2008-11-10 07:46:00,1.51075,1.5108,1.5105,1.51055,116200000.0
2008-11-10 07:47:00,1.5105,1.5109,1.5105,1.5105,106100000.0
2008-11-10 07:48:00,1.5105,1.5112,1.5105,1.511,26000000.0
2008-11-10 07:49:00,1.51105,1.5113,1.5108,1.51085,80100000.0
2008-11-10 07:50:00,1.5109,1.5118,1.5109,1.51165,158500000.0
2008-11-10 07:51:00,1.51165,1.51185,1.5116,1.51165,120000000.0
2008-11-10 07:52:00,1.51175,1.51185,1.5111,1.5111,151800000.0
2008-11-10 07:53:00,1.5111,1.51125,1.5111,1.5111,183000000.0
2008-11-10 07:54:00,1.5111,1.51135,1.5111,1.51125,155800000.0
2008-11-10 07:55:00,1.5111,1.51125,1.5111,1.5111,577800000.0
2008-11-10 07:56:00,1.5111,1.5111,1.51035,1.51055,300000000.0
2008-11-10 07:57:00,1.5106,1.51125,1.5106,1.5112,174400000.0
2008-11-10 07:58:00,1.5111,1.51145,1.5107,1.5111,208300000.0
2008-11-10 07:59:00,1.51105,1.5112,1.5108,1.511,568800000.0
2008-11-10 08:00:00,1.511,1.51105,1.5108,1.5109,291600000.0
2008-11-10 08:01:00,1.51095,1.51095,1.5104,1.5105,198900000.0
2008-11-10 08:02:00,1.5105,1.5111,1.5105,1.5111,135300000.0
2008-11-10 08:03:00,1.5111,1.5112,1.5106,1.5106,716800000.0
2008-11-10 08:04:00,1.5106,1.5106,1.5098,1.5098,310500000.0
2008-11-10 08:05:00,1.5098,1.5098,1.5093,1.5097,239600000.0
2008-11-10 08:06:00,1.5097,1.5101,1.5091,1.5099,217799999.0
2008-11-10 08:07:00,1.5099,1.51095,1.5097,1.51035,343600000.0
2008-11-10 08:08:00,1.51035,1.5117,1.5101,1.51155,402799998.0
2008-11-10 08:09:00,1.5114,1.5114,1.51035,1.5107,343100000.0
2008-11-10 08:10:00,1.51105,1.5113,1.51095,1.511,36000000.0
2008-11-10 08:11:00,1.511,1.511,1.5104,1.5105,97700000.0
2008-11-10 08:12:00,1.5105,1.5105,1.50955,1.50965,248000000.0
2008-11-10 08:13:00,1.50965,1.50995,1.5095,1.5099,378600000.0
2008-11-10 08:14:00,1.50985,1.51085,1.50975,1.5106,562800000.0
2008-11-10 08:15:00,1.51065,1.5108,1.5106,1.5106,352800000.0
2008-11-10 08:16:00,1.5106,1.51085,1.50985,1.5101,177899997.0
2008-11-10 08:17:00,1.51005,1.5102,1.51,1.51005,111800000.0
2008-11-10 08:18:00,1.51,1.51005,1.51,1.51005,69000000.0
2008-11-10 08:19:00,1.51015,1.51025,1.51,1.51015,241200000.0
2008-11-10 08:20:00,1.5102,1.51025,1.51015,1.51015,32900000.0
2008-11-10 08:21:00,1.51015,1.5102,1.51005,1.5102,95100000.0
2008-11-10 08:22:00,1.51025,1.5104,1.5102,1.5102,107500000.0
2008-11-10 08:23:00,1.5102,1.51025,1.5102,1.5102,41600000.0
2008-11-10 08:24:00,1.5102,1.5103,1.5101,1.51015,136600000.0
2008-11-10 08:25:00,1.5102,1.5105,1.51015,1.5102,145400000.0
2008-11-10 08:26:00,1.5103,1.51045,1.5102,1.51045,165000000.0
2008-11-10 08:27:00,1.5105,1.5105,1.5102,1.51035,180399997.0
2008-11-10 08:28:00,1.5104,1.5104,1.50995,1.5101,1663100003.0
2008-11-10 08:29:00,1.5101,1.5101,1.5098,1.5099,323400002.0
2008-11-10 08:30:00,1.50995,1.5106,1.50995,1.5105,294999998.0
2008-11-10 08:31:00,1.51045,1.5106,1.5089,1.5094,447000000.0
2008-11-10 08:32:00,1.5094,1.5101,1.50925,1.5101,202800000.0
2008-11-10 08:33:00,1.51005,1.51025,1.5098,1.51,252300000.0
2008-11-10 08:34:00,1.50995,1.51025,1.50975,1.5102,234000000.0
2008-11-10 08:35:00,1.51005,1.51045,1.50995,1.5101,201600000.0
2008-11-10 08:36:00,1.51005,1.511,1.51005,1.511,22200000.0
2008-11-10 08:37:00,1.5109,1.5114,1.5109,1.5112,65100000.0
2008-11-10 08:38:00,1.5112,1.5112,1.51085,1.51085,419599996.0
2008-11-10 08:39:00,1.5109,1.5109,1.51045,1.5107,159099998.0
2008-11-10 08:40:00,1.5107,1.5111,1.5106,1.511,135700000.0
2008-11-10 08:41:00,1.51105,1.5123,1.51105,1.512,307800000.0
2008-11-10 08:42:00,1.512,1.512,1.512,1.512,97200000.0
2008-11-10 08:43:00,1.512,1.512,1.512,1.512,90000000.0
2008-11-10 08:44:00,1.512,1.5121,1.512,1.512,107000000.0
2008-11-10 08:45:00,1.51105,1.5113,1.51095,1.51125,71700000.0
2008-11-10 08:46:00,1.5113,1.5118,1.5113,1.5118,48900000.0
2008-11-10 08:47:00,1.5118,1.5119,1.5115,1.5118,152100000.0
2008-11-10 08:48:00,1.5117,1.5117,1.5106,1.5112,259700000.0
2008-11-10 08:49:00,1.51125,1.5113,1.511,1.511,117800000.0
2008-11-10 08:50:00,1.511,1.51115,1.511,1.511,148400000.0
2008-11-10 08:51:00,1.511,1.5111,1.5107,1.5109,241499998.0
2008-11-10 08:52:00,1.51085,1.5113,1.51085,1.5113,79300000.0
2008-11-10 08:53:00,1.5114,1.5114,1.5112,1.5113,63400000.0
2008-11-10 08:54:00,1.5113,1.5114,1.51065,1.51085,145800000.0
2008-11-10 08:55:00,1.51085,1.51165,1.5102,1.51105,179700000.0
2008-11-10 08:56:00,1.5111,1.51115,1.5102,1.5102,93000000.0
2008-11-10 08:57:00,1.51025,1.51095,1.50995,1.51055,221400000.0
2008-11-10 08:58:00,1.5107,1.5107,1.51065,1.51065,10000000.0
2008-11-10 08:59:00,1.51065,1.5107,1.5105,1.51065,19400000.0
2008-11-10 09:00:00,1.5107,1.5107,1.5101,1.51025,484299995.0
2008-11-10 09:01:00,1.51035,1.51075,1.51005,1.5106,201800000.0
2008-11-10 09:02:00,1.5107,1.5107,1.50885,1.51,238200000.0
2008-11-10 09:03:00,1.51,1.51085,1.5095,1.5101,203200000.0
2008-11-10 09:04:00,1.50995,1.51005,1.5095,1.51,164500000.0
2008-11-10 09:05:00,1.51,1.5102,1.5097,1.5099,232400000.0
2008-11-10 09:06:00,1.5099,1.5099,1.5097,1.5097,106500000.0
2008-11-10 09:07:00,1.5097,1.51045,1.5088,1.50915,183900000.0
2008-11-10 09:08:00,1.5092,1.5093,1.50895,1.5093,108000000.0
2008-11-10 09:09:00,1.5093,1.5109,1.5093,1.5107,138400000.0
2008-11-10 09:10:00,1.5108,1.5109,1.5105,1.5107,20000000.0
2008-11-10 09:11:00,1.51015,1.5109,1.51015,1.5109,16600000.0
2008-11-10 09:12:00,1.5109,1.5109,1.5105,1.5105,274999999.0
2008-11-10 09:13:00,1.5105,1.5105,1.5093,1.50955,140400000.0
2008-11-10 09:14:00,1.50965,1.51015,1.50955,1.50995,115000000.0
2008-11-10 09:15:00,1.51015,1.5107,1.51005,1.5107,94700000.0
2008-11-10 09:16:00,1.5107,1.5108,1.5103,1.5103,25900000.0
2008-11-10 09:17:00,1.5105,1.5107,1.5102,1.5102,36400000.0
2008-11-10 09:18:00,1.51025,1.5107,1.51025,1.5106,55600000.0
2008-11-10 09:19:00,1.5106,1.51085,1.5106,1.5108,29200000.0
2008-11-10 09:20:00,1.51085,1.51085,1.5099,1.51005,229600000.0
2008-11-10 09:21:00,1.51015,1.5108,1.51,1.5107,234500000.0
2008-11-10 09:22:00,1.51075,1.5108,1.5099,1.5105,348399999.0
2008-11-10 09:23:00,1.5105,1.51075,1.51015,1.51015,138200001.0
2008-11-10 09:24:00,1.5103,1.51075,1.5099,1.5103,189400000.0
2008-11-10 09:25:00,1.5104,1.51055,1.50945,1.51055,90100000.0
2008-11-10 09:26:00,1.5106,1.5107,1.51045,1.5105,13000000.0
2008-11-10 09:27:00,1.5105,1.5105,1.5098,1.5103,80700000.0
2008-11-10 09:28:00,1.5103,1.5103,1.50985,1.5103,67900000.0
2008-11-10 09:29:00,1.5102,1.51025,1.50955,1.51005,169900000.0
2008-11-10 09:30:00,1.50995,1.5103,1.5099,1.5101,115200000.0
2008-11-10 09:31:00,1.5101,1.5102,1.5098,1.5099,109600000.0
2008-11-10 09:32:00,1.50985,1.51005,1.5096,1.50975,119100000.0
2008-11-10 09:33:00,1.5097,1.50995,1.50955,1.50995,154800000.0
2008-11-10 09:34:00,1.51,1.51025,1.50975,1.51025,165600000.0
2008-11-10 09:35:00,1.51025,1.51045,1.5097,1.5102,158500000.0
2008-11-10 09:36:00,1.5102,1.51065,1.5095,1.5095,292500000.0
2008-11-10 09:37:00,1.50965,1.51,1.5096,1.5096,286600000.0
2008-11-10 09:38:00,1.5096,1.5099,1.5094,1.50985,174500000.0
2008-11-10 09:39:00,1.5098,1.51035,1.5094,1.50975,255099999.0
2008-11-10 09:40:00,1.50975,1.5103,1.50965,1.5099,118800000.0
2008-11-10 09:41:00,1.5099,1.51,1.50955,1.5096,127000000.0
2008-11-10 09:42:00,1.5096,1.5097,1.5095,1.5095,76000000.0
2008-11-10 09:43:00,1.5095,1.51005,1.5094,1.5097,65600000.0
2008-11-10 09:44:00,1.5097,1.5099,1.5096,1.50985,18800000.0
2008-11-10 09:45:00,1.51005,1.51005,1.50965,1.50985,25800000.0
2008-11-10 09:46:00,1.50985,1.5102,1.50985,1.5099,14400000.0
2008-11-10 09:47:00,1.5099,1.51005,1.5099,1.51005,8800000.0
2008-11-10 09:48:00,1.5099,1.51,1.50945,1.5095,50300000.0
2008-11-10 09:49:00,1.5095,1.5098,1.5095,1.5098,39000000.0
2008-11-10 09:50:00,1.5098,1.5098,1.5093,1.5093,24200000.0
2008-11-10 09:51:00,1.50945,1.50955,1.50925,1.5095,63300000.0
2008-11-10 09:52:00,1.5095,1.5095,1.5095,1.5095,9000000.0
2008-11-10 09:53:00,1.50945,1.5096,1.509,1.50905,213800000.0
2008-11-10 09:54:00,1.509,1.50935,1.50885,1.5091,115500000.0
2008-11-10 09:55:00,1.509,1.50975,1.509,1.50955,161900000.0
2008-11-10 09:56:00,1.5096,1.50975,1.5093,1.50945,160000000.0
2008-11-10 09:57:00,1.50945,1.50955,1.5091,1.5092,109000000.0
2008-11-10 09:58:00,1.5092,1.50935,1.50905,1.50915,186000000.0
2008-11-10 09:59:00,1.50915,1.5095,1.50915,1.50935,100100000.0
2008-11-10 10:00:00,1.5094,1.50955,1.50915,1.50945,129900000.0
2008-11-10 10:01:00,1.50945,1.50945,1.5084,1.50845,134600000.0
2008-11-10 10:02:00,1.5081,1.5081,1.50695,1.50705,201300000.0
2008-11-10 10:03:00,1.50705,1.50735,1.5068,1.5071,176800000.0
2008-11-10 10:04:00,1.50725,1.50785,1.5071,1.50785,231100000.0
2008-11-10 10:05:00,1.50795,1.5081,1.50785,1.5081,42100000.0
2008-11-10 10:06:00,1.5081,1.5081,1.50705,1.5073,193700000.0
2008-11-10 10:07:00,1.5072,1.50795,1.5072,1.50745,289600000.0
2008-11-10 10:08:00,1.5075,1.5082,1.50735,1.5078,140300000.0
2008-11-10 10:09:00,1.50795,1.5081,1.50755,1.508,154900000.0
2008-11-10 10:10:00,1.5079,1.5084,1.5079,1.5082,54000000.0
2008-11-10 10:11:00,1.5082,1.5082,1.5081,1.5081,25400000.0
2008-11-10 10:12:00,1.5082,1.5082,1.5077,1.5079,37700000.0
2008-11-10 10:13:00,1.5079,1.5083,1.5079,1.5082,53500000.0
2008-11-10 10:14:00,1.5082,1.50825,1.5076,1.5076,365799994.0
2008-11-10 10:15:00,1.5076,1.5076,1.507,1.507,149300000.0
2008-11-10 10:16:00,1.50705,1.50705,1.50675,1.50675,52900000.0
2008-11-10 10:17:00,1.5067,1.50685,1.50605,1.50685,221800000.0
2008-11-10 10:18:00,1.5069,1.50705,1.50665,1.50675,233800000.0
2008-11-10 10:19:00,1.50675,1.50685,1.5064,1.5064,83900000.0
2008-11-10 10:20:00,1.5064,1.50655,1.5064,1.5065,72800000.0
2008-11-10 10:21:00,1.5066,1.5071,1.50645,1.5071,207900000.0
2008-11-10 10:22:00,1.5071,1.5076,1.5071,1.50715,226599999.0
2008-11-10 10:23:00,1.5072,1.50805,1.5072,1.50795,396100000.0
2008-11-10 10:24:00,1.5081,1.50845,1.5081,1.5084,172200000.0
2008-11-10 10:25:00,1.50855,1.5093,1.50845,1.50865,428599998.0
2008-11-10 10:26:00,1.5086,1.509,1.5086,1.50895,534400000.0
2008-11-10 10:27:00,1.50905,1.50925,1.5085,1.50885,435700000.0
2008-11-10 10:28:00,1.50895,1.5093,1.5089,1.509,262100000.0
2008-11-10 10:29:00,1.509,1.50905,1.50835,1.50855,401600000.0
2008-11-10 10:30:00,1.50865,1.50875,1.5084,1.50865,396400000.0
2008-11-10 10:31:00,1.50865,1.5092,1.5085,1.5091,338300000.0
2008-11-10 10:32:00,1.50905,1.5092,1.50895,1.5092,272100000.0
2008-11-10 10:33:00,1.5092,1.50945,1.5091,1.50925,253000000.0
2008-11-10 10:34:00,1.50925,1.50925,1.5091,1.5091,77800000.0
2008-11-10 10:35:00,1.50915,1.5092,1.509,1.50905,154700000.0
2008-11-10 10:36:00,1.50905,1.5092,1.509,1.5091,221800000.0
2008-11-10 10:37:00,1.5092,1.50955,1.50905,1.50925,169800000.0
2008-11-10 10:38:00,1.5092,1.5093,1.5091,1.50915,116500000.0
2008-11-10 10:39:00,1.50915,1.5093,1.50915,1.50925,53900000.0
2008-11-10 10:40:00,1.5092,1.5094,1.50905,1.5093,158600000.0
2008-11-10 10:41:00,1.5093,1.50945,1.5088,1.50925,170800000.0
2008-11-10 10:42:00,1.50925,1.5095,1.50895,1.5095,217100000.0
2008-11-10 10:43:00,1.50955,1.50955,1.50935,1.5095,145000000.0
2008-11-10 10:44:00,1.50935,1.50955,1.50935,1.50945,67400000.0
2008-11-10 10:45:00,1.50945,1.50985,1.50915,1.5098,210200000.0
2008-11-10 10:46:00,1.5097,1.51,1.5093,1.50965,347400000.0
2008-11-10 10:47:00,1.5096,1.51015,1.5096,1.50995,135500000.0
2008-11-10 10:48:00,1.51005,1.51045,1.5099,1.51005,430900000.0
2008-11-10 10:49:00,1.51005,1.51045,1.5097,1.5097,295500000.0
2008-11-10 10:50:00,1.50965,1.5104,1.50955,1.51035,238500000.0
2008-11-10 10:51:00,1.5103,1.5114,1.51,1.5107,222100000.0
2008-11-10 10:52:00,1.5107,1.51125,1.5106,1.51115,159900000.0
2008-11-10 10:53:00,1.51115,1.51135,1.51105,1.51135,154400000.0
2008-11-10 10:54:00,1.51145,1.51145,1.5111,1.5112,217300000.0
2008-11-10 10:55:00,1.5113,1.51135,1.5107,1.51105,261800000.0
2008-11-10 10:56:00,1.51105,1.51135,1.511,1.51115,205800000.0
2008-11-10 10:57:00,1.51115,1.5114,1.5111,1.51135,207900000.0
2008-11-10 10:58:00,1.5113,1.5115,1.5111,1.5112,239000000.0
2008-11-10 10:59:00,1.51125,1.5115,1.5112,1.5114,128300000.0
2008-11-10 11:00:00,1.5114,1.5115,1.5112,1.5115,116700000.0
2008-11-10 11:01:00,1.5115,1.5115,1.5109,1.5114,195000000.0
2008-11-10 11:02:00,1.5114,1.51155,1.5114,1.51145,26000000.0
2008-11-10 11:03:00,1.51155,1.5117,1.5115,1.51155,69600000.0
2008-11-10 11:04:00,1.5115,1.5116,1.51145,1.51155,41200000.0
2008-11-10 11:05:00,1.51155,1.5116,1.51145,1.51155,39800000.0
2008-11-10 11:06:00,1.5115,1.51165,1.5114,1.51165,46400000.0
2008-11-10 11:07:00,1.51155,1.51165,1.5113,1.5115,27200000.0
2008-11-10 11:08:00,1.5114,1.51155,1.5112,1.51125,71100000.0
2008-11-10 11:09:00,1.51125,1.51135,1.51095,1.51105,64400000.0
2008-11-10 11:10:00,1.51105,1.51105,1.5108,1.5108,210100000.0
2008-11-10 11:11:00,1.5108,1.511,1.50995,1.51015,584799989.0
2008-11-10 11:12:00,1.51015,1.5106,1.50965,1.51015,299200000.0
2008-11-10 11:13:00,1.5101,1.51015,1.51,1.51005,26300000.0
2008-11-10 11:14:00,1.51005,1.51065,1.50995,1.5104,155100000.0
2008-11-10 11:15:00,1.51045,1.51085,1.51045,1.5106,77300000.0
2008-11-10 11:16:00,1.5106,1.5106,1.5092,1.5092,306900000.0
2008-11-10 11:17:00,1.5092,1.50965,1.50895,1.50965,335600000.0
2008-11-10 11:18:00,1.50965,1.5097,1.509,1.5096,105300000.0
2008-11-10 11:19:00,1.50955,1.5098,1.50945,1.50965,67500000.0
2008-11-10 11:20:00,1.5095,1.5098,1.50935,1.50935,292300000.0
2008-11-10 11:21:00,1.50945,1.50975,1.5093,1.5095,114400000.0
2008-11-10 11:22:00,1.5095,1.50955,1.5092,1.50935,43300000.0
2008-11-10 11:23:00,1.50935,1.50955,1.50925,1.50935,143500000.0
2008-11-10 11:24:00,1.50935,1.50955,1.50935,1.5095,34900000.0
2008-11-10 11:25:00,1.50935,1.5094,1.50935,1.50935,58500000.0
2008-11-10 11:26:00,1.50935,1.50955,1.5091,1.50935,290000000.0
2008-11-10 11:27:00,1.5093,1.5094,1.5093,1.50935,39900000.0
2008-11-10 11:28:00,1.50935,1.50935,1.50935,1.50935,45400000.0
2008-11-10 11:29:00,1.50935,1.5095,1.5093,1.5093,79300000.0
2008-11-10 11:30:00,1.5092,1.50945,1.509,1.50945,157000000.0
2008-11-10 11:31:00,1.5094,1.50965,1.5094,1.50965,21200000.0
2008-11-10 11:32:00,1.50965,1.51,1.5095,1.51,49400000.0
2008-11-10 11:33:00,1.51005,1.51025,1.51,1.5101,154800000.0
2008-11-10 11:34:00,1.51005,1.5101,1.5096,1.5096,223200000.0
2008-11-10 11:35:00,1.5096,1.50995,1.5096,1.50995,84500000.0
2008-11-10 11:36:00,1.5099,1.51025,1.5098,1.51005,413300000.0
2008-11-10 11:37:00,1.51005,1.51075,1.51005,1.5105,172400000.0
2008-11-10 11:38:00,1.5105,1.5106,1.51035,1.51045,149400000.0
2008-11-10 11:39:00,1.51045,1.5106,1.51045,1.5106,35700000.0
2008-11-10 11:40:00,1.51065,1.511,1.51045,1.5107,293500000.0
2008-11-10 11:41:00,1.51075,1.51075,1.5105,1.5105,24600000.0
2008-11-10 11:42:00,1.5105,1.5107,1.51045,1.51055,65600000.0
2008-11-10 11:43:00,1.5106,1.5106,1.51055,1.51055,15100000.0
2008-11-10 11:44:00,1.51055,1.5107,1.51055,1.51055,26600000.0
2008-11-10 11:45:00,1.51065,1.5107,1.5104,1.51045,11200000.0
2008-11-10 11:46:00,1.5102,1.5105,1.51,1.51035,114400000.0
2008-11-10 11:47:00,1.51045,1.51055,1.5102,1.51055,30400000.0
2008-11-10 11:48:00,1.51055,1.51055,1.51005,1.51005,31900000.0
2008-11-10 11:49:00,1.5098,1.50985,1.5097,1.5098,40500000.0
2008-11-10 11:50:00,1.5098,1.51015,1.5098,1.5099,16200000.0
2008-11-10 11:51:00,1.5098,1.51,1.50955,1.5099,84000000.0
2008-11-10 11:52:00,1.5099,1.50995,1.5092,1.50945,171500000.0
2008-11-10 11:53:00,1.5095,1.50955,1.5094,1.50955,161200000.0
2008-11-10 11:54:00,1.5094,1.50955,1.50915,1.50915,258300000.0
2008-11-10 11:55:00,1.50915,1.5092,1.50795,1.50835,224800000.0
2008-11-10 11:56:00,1.5084,1.509,1.5084,1.509,118500000.0
2008-11-10 11:57:00,1.50905,1.50965,1.5086,1.5088,141300000.0
2008-11-10 11:58:00,1.50885,1.5089,1.5079,1.5081,114000000.0
2008-11-10 11:59:00,1.50805,1.50805,1.50615,1.50615,103300000.0
2008-11-10 12:00:00,1.5061,1.5075,1.50605,1.5075,153200000.0
2008-11-10 12:01:00,1.5075,1.50785,1.5075,1.50775,67100000.0
2008-11-10 12:02:00,1.50775,1.50795,1.5077,1.5078,46900000.0
2008-11-10 12:03:00,1.50775,1.50775,1.5071,1.50725,279900000.0
2008-11-10 12:04:00,1.5074,1.5079,1.5073,1.50785,114000000.0
2008-11-10 12:05:00,1.5078,1.5079,1.5076,1.50765,36700000.0
2008-11-10 12:06:00,1.5076,1.5077,1.5072,1.5075,323500000.0
2008-11-10 12:07:00,1.50755,1.50785,1.50745,1.5076,100200000.0
2008-11-10 12:08:00,1.50775,1.50795,1.5075,1.50755,92400000.0
2008-11-10 12:09:00,1.5075,1.50775,1.5075,1.5076,55100000.0
2008-11-10 12:10:00,1.5076,1.50775,1.50745,1.5076,66400000.0
2008-11-10 12:11:00,1.50765,1.5078,1.5076,1.5076,95200000.0
2008-11-10 12:12:00,1.5076,1.50845,1.5076,1.50845,211200000.0
2008-11-10 12:13:00,1.50845,1.50885,1.5082,1.5088,352000000.0
2008-11-10 12:14:00,1.50875,1.5091,1.5083,1.5085,235500000.0
2008-11-10 12:15:00,1.5085,1.5086,1.50845,1.50845,25000000.0
2008-11-10 12:16:00,1.5085,1.5095,1.5085,1.50945,100200000.0
2008-11-10 12:17:00,1.50965,1.50985,1.50905,1.50905,165600000.0
2008-11-10 12:18:00,1.5091,1.50955,1.50895,1.50935,139100000.0
2008-11-10 12:19:00,1.5094,1.50945,1.50935,1.50935,64300000.0
2008-11-10 12:20:00,1.50925,1.50935,1.50925,1.5093,21800000.0
2008-11-10 12:21:00,1.5094,1.50945,1.5094,1.5094,83200000.0
2008-11-10 12:22:00,1.5094,1.5102,1.50935,1.51,348399999.0
2008-11-10 12:23:00,1.51,1.51015,1.5095,1.5098,333700000.0
2008-11-10 12:24:00,1.5098,1.51095,1.5097,1.51085,199000000.0
2008-11-10 12:25:00,1.51085,1.51095,1.5107,1.51085,22600000.0
2008-11-10 12:26:00,1.5108,1.5109,1.5107,1.5108,10600000.0
2008-11-10 12:27:00,1.51085,1.5111,1.51055,1.51075,81700000.0
2008-11-10 12:28:00,1.51075,1.51095,1.51065,1.5107,53600000.0
2008-11-10 12:29:00,1.5107,1.5108,1.51045,1.5105,30200000.0
2008-11-10 12:30:00,1.51045,1.51055,1.51045,1.5105,12200000.0
2008-11-10 12:31:00,1.51055,1.51055,1.5099,1.51005,149200000.0
2008-11-10 12:32:00,1.51005,1.51035,1.51,1.51035,49000000.0
2008-11-10 12:33:00,1.51035,1.51035,1.51005,1.51005,41400000.0
2008-11-10 12:34:00,1.51005,1.5102,1.50995,1.51,43000000.0
2008-11-10 12:35:00,1.51,1.51015,1.51,1.51015,22200000.0
2008-11-10 12:36:00,1.51015,1.51015,1.50995,1.51,36000000.0
2008-11-10 12:37:00,1.51,1.5101,1.51,1.51,17400000.0
2008-11-10 12:38:00,1.51,1.5101,1.5094,1.5099,47000000.0
2008-11-10 12:39:00,1.5099,1.5102,1.50985,1.50995,93100000.0
2008-11-10 12:40:00,1.51005,1.51085,1.5099,1.51085,74300000.0
2008-11-10 12:41:00,1.511,1.51135,1.5109,1.51135,35800000.0
2008-11-10 12:42:00,1.51145,1.51175,1.5113,1.51135,320500000.0
2008-11-10 12:43:00,1.5114,1.5114,1.5106,1.511,377400000.0
2008-11-10 12:44:00,1.51115,1.51115,1.51045,1.51065,321100000.0
2008-11-10 12:45:00,1.51065,1.5108,1.51045,1.5108,83200000.0
2008-11-10 12:46:00,1.51085,1.51135,1.5108,1.51135,383900000.0
2008-11-10 12:47:00,1.51135,1.5114,1.5108,1.51105,275100000.0
2008-11-10 12:48:00,1.5111,1.5113,1.51095,1.51115,368700000.0
2008-11-10 12:49:00,1.51115,1.51275,1.51115,1.5127,172400000.0
2008-11-10 12:50:00,1.51275,1.51345,1.51275,1.51345,101500000.0
2008-11-10 12:51:00,1.5135,1.51365,1.51305,1.5133,89700000.0
2008-11-10 12:52:00,1.5132,1.51325,1.51305,1.51305,19600000.0
2008-11-10 12:53:00,1.5129,1.51315,1.5129,1.513,33800000.0
2008-11-10 12:54:00,1.513,1.5131,1.5129,1.51305,102800000.0
2008-11-10 12:55:00,1.51305,1.51315,1.51285,1.5129,71000000.0
2008-11-10 12:56:00,1.51275,1.51285,1.51275,1.51275,23300000.0
2008-11-10 12:57:00,1.51275,1.51275,1.51255,1.51255,23200000.0
2008-11-10 12:58:00,1.5124,1.5124,1.5121,1.5123,101300000.0
2008-11-10 12:59:00,1.51225,1.5123,1.51225,1.5123,4400000.0
2008-11-10 13:00:00,1.51245,1.51265,1.51245,1.51245,86800000.0
2008-11-10 13:01:00,1.51245,1.5127,1.51245,1.5127,15400000.0
2008-11-10 13:02:00,1.5127,1.51275,1.5124,1.51245,38300000.0
2008-11-10 13:03:00,1.5124,1.51265,1.5124,1.51255,113900000.0
2008-11-10 13:04:00,1.5126,1.513,1.51245,1.513,20200000.0
2008-11-10 13:05:00,1.51295,1.51295,1.51275,1.51285,30700000.0
2008-11-10 13:06:00,1.51295,1.51305,1.5127,1.51295,92400000.0
2008-11-10 13:07:00,1.51305,1.51315,1.5128,1.51295,97300000.0
2008-11-10 13:08:00,1.5128,1.51315,1.51275,1.51305,57800000.0
2008-11-10 13:09:00,1.51305,1.51315,1.5128,1.51295,178500000.0
2008-11-10 13:10:00,1.51295,1.51365,1.51285,1.51345,155400000.0
2008-11-10 13:11:00,1.5134,1.51365,1.51335,1.51365,89000000.0
2008-11-10 13:12:00,1.5136,1.51365,1.51335,1.5136,137600000.0
2008-11-10 13:13:00,1.51355,1.51365,1.5134,1.51345,114600000.0
2008-11-10 13:14:00,1.51345,1.51355,1.51335,1.51345,34800000.0
2008-11-10 13:15:00,1.5135,1.5137,1.51345,1.51365,27500000.0
2008-11-10 13:16:00,1.5138,1.51385,1.51365,1.51385,31100000.0
2008-11-10 13:17:00,1.5138,1.51385,1.51375,1.51385,23400000.0
2008-11-10 13:18:00,1.5138,1.51385,1.51325,1.51335,67600000.0
2008-11-10 13:19:00,1.5134,1.51345,1.5132,1.51325,20700000.0
2008-11-10 13:20:00,1.5133,1.5135,1.513,1.51345,192000000.0
2008-11-10 13:21:00,1.5135,1.5135,1.5133,1.5135,38600000.0
2008-11-10 13:22:00,1.51345,1.5135,1.51325,1.5133,80800000.0
2008-11-10 13:23:00,1.51335,1.5134,1.5133,1.5134,22000000.0
2008-11-10 13:24:00,1.5134,1.5135,1.51315,1.51315,36800000.0
2008-11-10 13:25:00,1.51325,1.51325,1.51315,1.5132,36000000.0
2008-11-10 13:26:00,1.5132,1.51345,1.5132,1.51345,82900000.0
2008-11-10 13:27:00,1.5135,1.5136,1.51315,1.51315,68700000.0
2008-11-10 13:28:00,1.5132,1.51325,1.51305,1.51315,26000000.0
2008-11-10 13:29:00,1.5131,1.5133,1.5131,1.5133,19600000.0
2008-11-10 13:30:00,1.5133,1.51335,1.5132,1.5133,49000000.0
2008-11-10 13:31:00,1.5133,1.5133,1.5133,1.5133,8100000.0
2008-11-10 13:32:00,1.5133,1.51365,1.5133,1.51365,44400000.0
2008-11-10 13:33:00,1.51365,1.51365,1.51345,1.51345,29600000.0
2008-11-10 13:34:00,1.51345,1.51395,1.51345,1.51385,94400000.0
2008-11-10 13:35:00,1.5139,1.51405,1.51385,1.51395,36300000.0
2008-11-10 13:36:00,1.514,1.51425,1.51365,1.5141,121700000.0
2008-11-10 13:37:00,1.5141,1.5146,1.51385,1.5141,183000000.0
2008-11-10 13:38:00,1.51405,1.51465,1.51405,1.51445,286200000.0
2008-11-10 13:39:00,1.51435,1.5146,1.51425,1.5145,117500000.0
2008-11-10 13:40:00,1.51445,1.51475,1.51435,1.51475,65300000.0
2008-11-10 13:41:00,1.5147,1.5147,1.51445,1.51455,81900000.0
2008-11-10 13:42:00,1.51455,1.51525,1.5145,1.51525,211900000.0
2008-11-10 13:43:00,1.5154,1.51595,1.51525,1.51545,222300000.0
2008-11-10 13:44:00,1.5154,1.5155,1.5153,1.5155,34200000.0
2008-11-10 13:45:00,1.5156,1.51575,1.5155,1.51575,22800000.0
2008-11-10 13:46:00,1.5157,1.51595,1.5156,1.5156,91300000.0
2008-11-10 13:47:00,1.5156,1.51575,1.5156,1.5156,40600000.0
2008-11-10 13:48:00,1.5156,1.5158,1.5155,1.51565,56500000.0
2008-11-10 13:49:00,1.5158,1.5158,1.51505,1.51505,50800000.0
2008-11-10 13:50:00,1.51505,1.51505,1.51475,1.51485,103000000.0
2008-11-10 13:51:00,1.5148,1.515,1.51475,1.5149,30700000.0
2008-11-10 13:52:00,1.51495,1.51575,1.5149,1.5156,293600000.0
2008-11-10 13:53:00,1.51565,1.5158,1.51515,1.5152,217800000.0
2008-11-10 13:54:00,1.5152,1.5154,1.515,1.51505,52300000.0
2008-11-10 13:55:00,1.515,1.51535,1.5148,1.51535,78600000.0
2008-11-10 13:56:00,1.51535,1.51565,1.515,1.5153,167200000.0
2008-11-10 13:57:00,1.51525,1.5154,1.5152,1.51525,58200000.0
2008-11-10 13:58:00,1.51515,1.51515,1.51495,1.51505,22500000.0
2008-11-10 13:59:00,1.515,1.51505,1.5149,1.5149,19600000.0
2008-11-10 14:00:00,1.51495,1.51505,1.5147,1.5148,49500000.0
2008-11-10 14:01:00,1.5148,1.51485,1.51455,1.5146,32300000.0
2008-11-10 14:02:00,1.5146,1.5147,1.51445,1.5147,100400000.0
2008-11-10 14:03:00,1.5147,1.5148,1.5145,1.5148,125500000.0
2008-11-10 14:04:00,1.51475,1.51485,1.5145,1.51455,65500000.0
2008-11-10 14:05:00,1.5146,1.51585,1.51455,1.5157,106000000.0
2008-11-10 14:06:00,1.51555,1.51645,1.51555,1.51635,327700000.0
2008-11-10 14:07:00,1.5163,1.5165,1.5162,1.51635,251000000.0
2008-11-10 14:08:00,1.5163,1.5163,1.51575,1.5158,334700000.0
2008-11-10 14:09:00,1.51585,1.5159,1.5158,1.5158,25100000.0
2008-11-10 14:10:00,1.5158,1.51585,1.5156,1.5156,59700000.0
2008-11-10 14:11:00,1.5157,1.5157,1.5153,1.51535,96800000.0
2008-11-10 14:12:00,1.5153,1.51545,1.5152,1.5154,111500000.0
2008-11-10 14:13:00,1.5155,1.5155,1.5153,1.5153,46800000.0
2008-11-10 14:14:00,1.51535,1.51545,1.51525,1.5153,45600000.0
2008-11-10 14:15:00,1.51535,1.5159,1.51525,1.51575,247000000.0
2008-11-10 14:16:00,1.5158,1.516,1.51525,1.5153,181800000.0
2008-11-10 14:17:00,1.51535,1.51535,1.5152,1.5152,12600000.0
2008-11-10 14:18:00,1.51515,1.5154,1.51515,1.5154,14700000.0
2008-11-10 14:19:00,1.51529,1.51529,1.5152,1.5152,34200000.0
2008-11-10 14:20:00,1.51545,1.51545,1.51545,1.51545,2000000.0
2008-11-10 14:21:00,1.5154,1.5154,1.5153,1.51535,5000000.0
2008-11-10 14:22:00,1.5153,1.51535,1.5152,1.51525,15600000.0
2008-11-10 14:23:00,1.5152,1.51525,1.515,1.515,30400000.0
2008-11-10 14:24:00,1.515,1.51515,1.51495,1.51505,27000000.0
2008-11-10 14:25:00,1.51505,1.5151,1.515,1.515,26300000.0
2008-11-10 14:26:00,1.51505,1.5151,1.515,1.515,13000000.0
2008-11-10 14:27:00,1.51495,1.51505,1.51495,1.51505,8400000.0
2008-11-10 14:28:00,1.51505,1.5151,1.51505,1.51505,30800000.0
2008-11-10 14:29:00,1.51505,1.51505,1.51485,1.51505,56300000.0
2008-11-10 14:30:00,1.51505,1.51535,1.51485,1.5152,204700000.0
2008-11-10 14:31:00,1.5151,1.5152,1.515,1.515,104200000.0
2008-11-10 14:32:00,1.51495,1.51495,1.5144,1.5146,180200000.0
2008-11-10 14:33:00,1.5146,1.5146,1.51395,1.5142,95600000.0
2008-11-10 14:34:00,1.51425,1.51455,1.51415,1.51425,223800000.0
2008-11-10 14:35:00,1.5143,1.5144,1.5142,1.5142,50900000.0
2008-11-10 14:36:00,1.5143,1.5143,1.5142,1.5143,9600000.0
2008-11-10 14:37:00,1.5143,1.5143,1.5139,1.514,56600000.0
2008-11-10 14:38:00,1.514,1.514,1.51335,1.5135,223600000.0
2008-11-10 14:39:00,1.5136,1.51385,1.5136,1.51375,115500000.0
2008-11-10 14:40:00,1.5138,1.5141,1.51375,1.514,89300000.0
2008-11-10 14:41:00,1.51405,1.51405,1.514,1.51405,3200000.0
2008-11-10 14:42:00,1.51405,1.51415,1.5139,1.51415,149500000.0
2008-11-10 14:43:00,1.5142,1.51465,1.51405,1.5142,85600000.0
2008-11-10 14:44:00,1.5142,1.5142,1.514,1.51415,83400000.0
2008-11-10 14:45:00,1.51415,1.5143,1.51415,1.5143,41100000.0
2008-11-10 14:46:00,1.5145,1.5145,1.5141,1.5144,106000000.0
2008-11-10 14:47:00,1.5144,1.51445,1.514,1.5141,187200000.0
2008-11-10 14:48:00,1.5142,1.5143,1.5139,1.514,135600000.0
2008-11-10 14:49:00,1.514,1.514,1.5136,1.5138,138500000.0
2008-11-10 14:50:00,1.51375,1.51375,1.5133,1.5133,79800000.0
2008-11-10 14:51:00,1.5133,1.5135,1.5131,1.5134,114600000.0
2008-11-10 14:52:00,1.5134,1.5136,1.5133,1.51335,269900000.0
2008-11-10 14:53:00,1.5133,1.5135,1.51325,1.5135,58000000.0
2008-11-10 14:54:00,1.51355,1.5136,1.5135,1.5135,124600000.0
2008-11-10 14:55:00,1.5135,1.5136,1.51335,1.51355,50400000.0
2008-11-10 14:56:00,1.51355,1.5136,1.51325,1.51355,90200000.0
2008-11-10 14:57:00,1.5134,1.5134,1.51335,1.5134,9800000.0
2008-11-10 14:58:00,1.5134,1.51365,1.5134,1.5136,143800000.0
2008-11-10 14:59:00,1.51365,1.51385,1.5134,1.5134,221100000.0
2008-11-10 15:00:00,1.51355,1.51365,1.51345,1.5135,193600000.0
2008-11-10 15:01:00,1.51355,1.51365,1.5135,1.5136,63200000.0
2008-11-10 15:02:00,1.51355,1.51395,1.5135,1.51395,150300000.0
2008-11-10 15:03:00,1.51395,1.5142,1.5139,1.5142,113800000.0
2008-11-10 15:04:00,1.5142,1.5142,1.51385,1.51395,102300000.0
2008-11-10 15:05:00,1.51395,1.514,1.5134,1.51345,409800000.0
2008-11-10 15:06:00,1.51345,1.51415,1.5134,1.5139,433300000.0
2008-11-10 15:07:00,1.5138,1.5142,1.5138,1.5141,161000000.0
2008-11-10 15:08:00,1.51415,1.51415,1.51395,1.514,97800000.0
2008-11-10 15:09:00,1.514,1.5141,1.51345,1.51355,180800000.0
2008-11-10 15:10:00,1.5135,1.5137,1.5133,1.5136,152100000.0
2008-11-10 15:11:00,1.5135,1.5137,1.51335,1.5135,172800000.0
2008-11-10 15:12:00,1.5136,1.5136,1.5132,1.51325,214700000.0
2008-11-10 15:13:00,1.5133,1.5134,1.5132,1.5132,25900000.0
2008-11-10 15:14:00,1.5132,1.51335,1.5132,1.5133,30800000.0
2008-11-10 15:15:00,1.5133,1.5134,1.5132,1.5133,66500000.0
2008-11-10 15:16:00,1.5133,1.51335,1.5132,1.51325,17000000.0
2008-11-10 15:17:00,1.51325,1.5133,1.51325,1.5133,11000000.0
2008-11-10 15:18:00,1.5133,1.5134,1.5133,1.51335,80300000.0
2008-11-10 15:19:00,1.5134,1.51345,1.5133,1.5134,48500000.0
2008-11-10 15:20:00,1.51345,1.51345,1.51265,1.5128,146600000.0
2008-11-10 15:21:00,1.51285,1.5133,1.51285,1.51325,135000000.0
2008-11-10 15:22:00,1.5133,1.51375,1.51325,1.5137,165000000.0
2008-11-10 15:23:00,1.51375,1.5139,1.5134,1.5136,276000006.0
2008-11-10 15:24:00,1.5137,1.51385,1.51335,1.51345,66200000.0
2008-11-10 15:25:00,1.51345,1.5136,1.51295,1.51295,340000000.0
2008-11-10 15:26:00,1.51295,1.51325,1.51285,1.51315,329299998.0
2008-11-10 15:27:00,1.513,1.51335,1.513,1.51335,119200000.0
2008-11-10 15:28:00,1.51345,1.51345,1.5132,1.5134,117000000.0
2008-11-10 15:29:00,1.5134,1.51355,1.5134,1.51355,33500000.0
2008-11-10 15:30:00,1.5135,1.5136,1.5134,1.5134,115700000.0
2008-11-10 15:31:00,1.5134,1.5136,1.5134,1.51355,48900000.0
2008-11-10 15:32:00,1.51365,1.5139,1.51365,1.5139,30600000.0
2008-11-10 15:33:00,1.5139,1.5139,1.5136,1.51385,52500000.0
2008-11-10 15:34:00,1.5138,1.51425,1.5138,1.514,131400000.0
2008-11-10 15:35:00,1.514,1.51425,1.514,1.5141,103800000.0
2008-11-10 15:36:00,1.51415,1.5142,1.51405,1.51415,102200000.0
2008-11-10 15:37:00,1.51415,1.51425,1.51405,1.51415,151000000.0
2008-11-10 15:38:00,1.5142,1.51455,1.51405,1.5145,149400000.0
2008-11-10 15:39:00,1.51455,1.51455,1.5144,1.51445,79600000.0
2008-11-10 15:40:00,1.51445,1.51455,1.51445,1.5145,18100000.0
2008-11-10 15:41:00,1.5145,1.51495,1.5144,1.51495,305600000.0
2008-11-10 15:42:00,1.5149,1.51495,1.5146,1.51465,258000000.0
2008-11-10 15:43:00,1.5146,1.5146,1.5142,1.5144,109000000.0
2008-11-10 15:44:00,1.5144,1.5144,1.5141,1.5141,64100000.0
2008-11-10 15:45:00,1.5141,1.5146,1.5138,1.5146,207500000.0
2008-11-10 15:46:00,1.51465,1.5152,1.51465,1.5152,42200000.0
2008-11-10 15:47:00,1.5152,1.5152,1.5151,1.5151,35800000.0
2008-11-10 15:48:00,1.5151,1.5153,1.51505,1.5151,95200000.0
2008-11-10 15:49:00,1.515,1.5153,1.515,1.5152,52300000.0
2008-11-10 15:50:00,1.5152,1.5152,1.515,1.51505,52600000.0
2008-11-10 15:51:00,1.515,1.51555,1.5149,1.5153,223999998.0
2008-11-10 15:52:00,1.5153,1.51555,1.51515,1.51555,175500000.0
2008-11-10 15:53:00,1.51555,1.5159,1.51555,1.5157,42900000.0
2008-11-10 15:54:00,1.51575,1.51595,1.51565,1.5157,243900001.0
2008-11-10 15:55:00,1.5157,1.5158,1.5154,1.51545,273100000.0
2008-11-10 15:56:00,1.5155,1.5156,1.51525,1.51535,167200000.0
2008-11-10 15:57:00,1.51535,1.5156,1.5152,1.5155,218100000.0
2008-11-10 15:58:00,1.51545,1.51585,1.5154,1.5158,276600000.0
2008-11-10 15:59:00,1.5158,1.5166,1.5158,1.5162,113700000.0
2008-11-10 16:00:00,1.51615,1.51615,1.5158,1.5159,101800000.0
2008-11-10 16:01:00,1.5159,1.51605,1.51585,1.51595,76500000.0
2008-11-10 16:02:00,1.516,1.516,1.51565,1.5157,69000000.0
2008-11-10 16:03:00,1.5157,1.51635,1.51565,1.5163,153000000.0
2008-11-10 16:04:00,1.5163,1.5163,1.5162,1.51625,22400000.0
2008-11-10 16:05:00,1.5162,1.5165,1.51615,1.51625,126900000.0
2008-11-10 16:06:00,1.5163,1.51655,1.516,1.5161,106500000.0
2008-11-10 16:07:00,1.5161,1.5161,1.5155,1.5157,83300000.0
2008-11-10 16:08:00,1.51565,1.516,1.51555,1.51565,163800000.0
2008-11-10 16:09:00,1.51565,1.51565,1.5145,1.5153,165700000.0
2008-11-10 16:10:00,1.5153,1.5153,1.5145,1.5145,97000000.0
2008-11-10 16:11:00,1.5144,1.5144,1.51385,1.5142,167300000.0
2008-11-10 16:12:00,1.5142,1.51505,1.5141,1.5145,186400000.0
2008-11-10 16:13:00,1.5144,1.5144,1.5136,1.51375,193700000.0
2008-11-10 16:14:00,1.5138,1.5138,1.51325,1.51325,107200000.0
2008-11-10 16:15:00,1.5133,1.51345,1.51255,1.51255,104000000.0
2008-11-10 16:16:00,1.51255,1.5134,1.5125,1.51325,113300000.0
2008-11-10 16:17:00,1.5133,1.5138,1.5132,1.5136,145100000.0
2008-11-10 16:18:00,1.5136,1.51375,1.51335,1.5136,70400000.0
2008-11-10 16:19:00,1.51365,1.5138,1.5134,1.5136,116900000.0
2008-11-10 16:20:00,1.5136,1.5138,1.5125,1.5127,84300000.0
2008-11-10 16:21:00,1.5127,1.5128,1.51235,1.5128,95100000.0
2008-11-10 16:22:00,1.5128,1.5131,1.51275,1.51295,422600003.0
2008-11-10 16:23:00,1.5129,1.51295,1.5126,1.5127,155200001.0
2008-11-10 16:24:00,1.5127,1.51295,1.5126,1.51275,101100000.0
2008-11-10 16:25:00,1.5128,1.513,1.5127,1.5127,113800000.0
2008-11-10 16:26:00,1.5127,1.51295,1.51265,1.5128,47200000.0
2008-11-10 16:27:00,1.5128,1.5129,1.5125,1.5126,70900000.0
2008-11-10 16:28:00,1.5126,1.5126,1.5121,1.51245,136500000.0
2008-11-10 16:29:00,1.5124,1.5125,1.5121,1.5125,127100000.0
2008-11-10 16:30:00,1.5125,1.51255,1.5124,1.51245,226900000.0
2008-11-10 16:31:00,1.5124,1.51255,1.51225,1.5125,123700000.0
2008-11-10 16:32:00,1.5125,1.51255,1.5123,1.5124,86400000.0
2008-11-10 16:33:00,1.5124,1.513,1.5123,1.51245,247600000.0
2008-11-10 16:34:00,1.51245,1.51275,1.51235,1.5127,183900000.0
2008-11-10 16:35:00,1.5127,1.5128,1.5123,1.5123,63000000.0
2008-11-10 16:36:00,1.5123,1.5123,1.512,1.512,82800000.0
2008-11-10 16:37:00,1.512,1.51245,1.512,1.5121,143200000.0
2008-11-10 16:38:00,1.5121,1.5121,1.5105,1.5107,280900001.0
2008-11-10 16:39:00,1.5107,1.51125,1.5107,1.5108,207100000.0
2008-11-10 16:40:00,1.5108,1.511,1.5105,1.51055,147100000.0
2008-11-10 16:41:00,1.51055,1.51105,1.5105,1.51105,63900000.0
2008-11-10 16:42:00,1.51095,1.5111,1.51075,1.51095,130800000.0
2008-11-10 16:43:00,1.51095,1.5112,1.5107,1.5109,116300000.0
2008-11-10 16:44:00,1.5109,1.5112,1.5107,1.5108,113600000.0
2008-11-10 16:45:00,1.5108,1.5108,1.5097,1.5098,147300000.0
2008-11-10 16:46:00,1.5098,1.5103,1.5095,1.50995,97000000.0
2008-11-10 16:47:00,1.51,1.5101,1.50975,1.5101,143500000.0
2008-11-10 16:48:00,1.51015,1.5102,1.5091,1.5094,216000000.0
2008-11-10 16:49:00,1.50935,1.50945,1.50855,1.50855,81000000.0
2008-11-10 16:50:00,1.5086,1.50875,1.5083,1.5083,131700000.0
2008-11-10 16:51:00,1.5083,1.5084,1.5075,1.5082,220900000.0
2008-11-10 16:52:00,1.5082,1.5084,1.50775,1.50835,128000000.0
2008-11-10 16:53:00,1.5084,1.5089,1.5084,1.5084,189600000.0
2008-11-10 16:54:00,1.5084,1.5088,1.5084,1.5088,310500000.0
2008-11-10 16:55:00,1.50875,1.50895,1.5081,1.50855,674599999.0
2008-11-10 16:56:00,1.5085,1.5085,1.50795,1.50825,323500000.0
2008-11-10 16:57:00,1.5082,1.5085,1.5078,1.5082,185800000.0
2008-11-10 16:58:00,1.5082,1.5088,1.508,1.50815,247000000.0
2008-11-10 16:59:00,1.50815,1.5088,1.508,1.5088,353700000.0
2008-11-10 17:00:00,1.50885,1.509,1.50805,1.5081,409900000.0
2008-11-10 17:01:00,1.5081,1.50865,1.5081,1.5084,365100000.0
2008-11-10 17:02:00,1.50845,1.5089,1.50815,1.50855,459600000.0
2008-11-10 17:03:00,1.50855,1.50865,1.5083,1.50835,249400000.0
2008-11-10 17:04:00,1.5084,1.5086,1.50795,1.508,190900000.0
2008-11-10 17:05:00,1.508,1.5084,1.50755,1.5084,109700000.0
2008-11-10 17:06:00,1.5084,1.5084,1.5077,1.5079,113600000.0
2008-11-10 17:07:00,1.50795,1.5082,1.50745,1.5081,191900000.0
2008-11-10 17:08:00,1.50805,1.5088,1.508,1.50875,157200000.0
2008-11-10 17:09:00,1.5089,1.5097,1.5089,1.50945,64600000.0
2008-11-10 17:10:00,1.5095,1.50965,1.50925,1.50965,159700000.0
2008-11-10 17:11:00,1.5095,1.50975,1.5095,1.5097,140700000.0
2008-11-10 17:12:00,1.5097,1.51025,1.5095,1.51015,186700000.0
2008-11-10 17:13:00,1.51025,1.5105,1.50995,1.5104,218300000.0
2008-11-10 17:14:00,1.51035,1.51055,1.51,1.5101,183500000.0
2008-11-10 17:15:00,1.51015,1.5103,1.5098,1.51005,160700000.0
2008-11-10 17:16:00,1.51,1.51005,1.5098,1.5098,41200000.0
2008-11-10 17:17:00,1.5099,1.5099,1.5093,1.50975,162100000.0
2008-11-10 17:18:00,1.50975,1.51015,1.5097,1.51005,122100000.0
2008-11-10 17:19:00,1.5101,1.51025,1.5094,1.5094,59600000.0
2008-11-10 17:20:00,1.50965,1.5098,1.50915,1.5092,58200000.0
2008-11-10 17:21:00,1.50915,1.5095,1.50915,1.5094,39800000.0
2008-11-10 17:22:00,1.5094,1.50985,1.5093,1.5098,78500000.0
2008-11-10 17:23:00,1.5098,1.5098,1.5093,1.50935,64900000.0
2008-11-10 17:24:00,1.50935,1.50975,1.50935,1.5096,56400000.0
2008-11-10 17:25:00,1.5096,1.50985,1.5093,1.5096,82100000.0
2008-11-10 17:26:00,1.5096,1.5105,1.5096,1.50985,103100000.0
2008-11-10 17:27:00,1.5099,1.5104,1.5098,1.51025,143300000.0
2008-11-10 17:28:00,1.51025,1.51025,1.50935,1.5097,303300000.0
2008-11-10 17:29:00,1.5097,1.51015,1.5096,1.50975,215800000.0
2008-11-10 17:30:00,1.50965,1.51045,1.50945,1.51045,233500000.0
2008-11-10 17:31:00,1.51035,1.51085,1.51025,1.5108,207000000.0
2008-11-10 17:32:00,1.5107,1.51085,1.5102,1.51035,291700000.0
2008-11-10 17:33:00,1.5103,1.51065,1.51015,1.51065,224000000.0
2008-11-10 17:34:00,1.5106,1.51065,1.5103,1.51045,64900000.0
2008-11-10 17:35:00,1.5104,1.51045,1.51005,1.5103,127200000.0
2008-11-10 17:36:00,1.5103,1.51045,1.5099,1.50995,93300000.0
2008-11-10 17:37:00,1.5098,1.5101,1.5098,1.51005,81500000.0
2008-11-10 17:38:00,1.51005,1.51015,1.5095,1.50965,90100000.0
2008-11-10 17:39:00,1.5097,1.5101,1.5095,1.51005,91800000.0
2008-11-10 17:40:00,1.51005,1.51005,1.50965,1.5099,101600000.0
2008-11-10 17:41:00,1.50985,1.50995,1.5096,1.50975,42800000.0
2008-11-10 17:42:00,1.5097,1.5102,1.5097,1.51015,52200000.0
2008-11-10 17:43:00,1.51005,1.5107,1.50995,1.51065,225000000.0
2008-11-10 17:44:00,1.5107,1.511,1.51065,1.51075,113500000.0
2008-11-10 17:45:00,1.51075,1.5108,1.5102,1.5104,64500000.0
2008-11-10 17:46:00,1.51035,1.5104,1.5097,1.50975,87600000.0
2008-11-10 17:47:00,1.5097,1.5101,1.5097,1.5101,61000000.0
2008-11-10 17:48:00,1.5101,1.51015,1.5098,1.50985,66900000.0
2008-11-10 17:49:00,1.50985,1.50995,1.5094,1.5094,53000000.0
2008-11-10 17:50:00,1.5094,1.50945,1.50915,1.50935,60400000.0
2008-11-10 17:51:00,1.50935,1.50965,1.50935,1.5095,32600000.0
2008-11-10 17:52:00,1.5095,1.5095,1.5089,1.5089,204100000.0
2008-11-10 17:53:00,1.5089,1.50905,1.5081,1.5083,911799993.0
2008-11-10 17:54:00,1.5083,1.5085,1.50765,1.5082,124400000.0
2008-11-10 17:55:00,1.5082,1.50835,1.508,1.50815,120800000.0
2008-11-10 17:56:00,1.50815,1.50845,1.508,1.50825,267999999.0
2008-11-10 17:57:00,1.50825,1.50825,1.5075,1.5075,126300000.0
2008-11-10 17:58:00,1.5075,1.5075,1.507,1.507,83000000.0
2008-11-10 17:59:00,1.507,1.5071,1.5066,1.5069,68500000.0
2008-11-10 18:00:00,1.50685,1.5079,1.5067,1.50785,161700000.0
2008-11-10 18:01:00,1.5078,1.5079,1.5076,1.5076,95600000.0
2008-11-10 18:02:00,1.5076,1.50765,1.50675,1.50685,74400000.0
2008-11-10 18:03:00,1.50685,1.5071,1.50675,1.5069,121200000.0
2008-11-10 18:04:00,1.5068,1.5075,1.50675,1.50725,132300000.0
2008-11-10 18:05:00,1.50725,1.50745,1.5066,1.50695,131000000.0
2008-11-10 18:06:00,1.50685,1.50705,1.50675,1.5068,75000000.0
2008-11-10 18:07:00,1.50685,1.5069,1.50655,1.5067,77800000.0
2008-11-10 18:08:00,1.5067,1.5075,1.50665,1.50705,253299997.0
2008-11-10 18:09:00,1.507,1.5076,1.507,1.5076,299299998.0
2008-11-10 18:10:00,1.50745,1.50755,1.5067,1.5071,266100000.0
2008-11-10 18:11:00,1.5071,1.5073,1.50665,1.5067,339300000.0
2008-11-10 18:12:00,1.5067,1.50685,1.5066,1.5066,190600000.0
2008-11-10 18:13:00,1.5066,1.5066,1.50575,1.5058,140600000.0
2008-11-10 18:14:00,1.5058,1.50585,1.50525,1.5057,128700000.0
2008-11-10 18:15:00,1.50575,1.5059,1.5055,1.5057,108300000.0
2008-11-10 18:16:00,1.50575,1.5058,1.50545,1.50555,75600000.0
2008-11-10 18:17:00,1.50555,1.50555,1.50415,1.50435,107300000.0
2008-11-10 18:18:00,1.5043,1.5048,1.50415,1.50445,126700000.0
2008-11-10 18:19:00,1.50445,1.5049,1.5044,1.5048,59100000.0
2008-11-10 18:20:00,1.5048,1.5054,1.5044,1.5046,129500000.0
2008-11-10 18:21:00,1.50455,1.5054,1.50455,1.5054,135400000.0
2008-11-10 18:22:00,1.5054,1.5056,1.50435,1.5047,166800000.0
2008-11-10 18:23:00,1.5047,1.5054,1.5047,1.50505,158600000.0
2008-11-10 18:24:00,1.50515,1.50515,1.5046,1.5047,145400000.0
2008-11-10 18:25:00,1.50475,1.5054,1.5047,1.50535,102200000.0
2008-11-10 18:26:00,1.5053,1.5057,1.5053,1.5054,138200000.0
2008-11-10 18:27:00,1.50545,1.5059,1.5054,1.5055,197600000.0
2008-11-10 18:28:00,1.5055,1.50565,1.50485,1.5053,293800000.0
2008-11-10 18:29:00,1.5053,1.5058,1.5052,1.50555,350800001.0
2008-11-10 18:30:00,1.50555,1.506,1.5054,1.5055,147700000.0
2008-11-10 18:31:00,1.50545,1.50565,1.50495,1.5053,155400000.0
2008-11-10 18:32:00,1.5052,1.5058,1.5052,1.5056,67000000.0
2008-11-10 18:33:00,1.5056,1.5056,1.5046,1.5046,61600000.0
2008-11-10 18:34:00,1.50455,1.5052,1.50455,1.505,81900000.0
2008-11-10 18:35:00,1.505,1.5056,1.505,1.5052,127700000.0
2008-11-10 18:36:00,1.50515,1.50575,1.50475,1.50525,214100000.0
2008-11-10 18:37:00,1.50515,1.5059,1.505,1.5058,254000000.0
2008-11-10 18:38:00,1.50585,1.5059,1.505,1.5058,225500000.0
2008-11-10 18:39:00,1.5059,1.50595,1.50555,1.5058,75200000.0
2008-11-10 18:40:00,1.5058,1.50585,1.50515,1.50535,153900000.0
2008-11-10 18:41:00,1.50535,1.50575,1.50505,1.50545,134700000.0
2008-11-10 18:42:00,1.50555,1.50585,1.50445,1.50455,204000000.0
2008-11-10 18:43:00,1.5046,1.5051,1.5041,1.505,168700000.0
2008-11-10 18:44:00,1.505,1.50545,1.50495,1.50545,198000000.0
2008-11-10 18:45:00,1.50545,1.50555,1.5052,1.5052,167500000.0
2008-11-10 18:46:00,1.5052,1.50565,1.5052,1.50545,191800000.0
2008-11-10 18:47:00,1.50545,1.50565,1.5047,1.50475,276600000.0
2008-11-10 18:48:00,1.5047,1.50485,1.5046,1.5046,279800000.0
2008-11-10 18:49:00,1.5047,1.5048,1.5043,1.5046,271500001.0
2008-11-10 18:50:00,1.5046,1.5046,1.504,1.5042,307700005.0
2008-11-10 18:51:00,1.5042,1.50435,1.504,1.50405,91600000.0
2008-11-10 18:52:00,1.5041,1.5045,1.50405,1.5041,179900000.0
2008-11-10 18:53:00,1.5041,1.5042,1.5036,1.5039,295600000.0
2008-11-10 18:54:00,1.5039,1.504,1.5033,1.5033,393400000.0
2008-11-10 18:55:00,1.5033,1.5035,1.50275,1.50295,226100000.0
2008-11-10 18:56:00,1.503,1.503,1.5024,1.50265,202700000.0
2008-11-10 18:57:00,1.5026,1.50345,1.5026,1.50345,327500000.0
2008-11-10 18:58:00,1.5034,1.50425,1.50335,1.50375,281400000.0
2008-11-10 18:59:00,1.50375,1.50385,1.50285,1.50355,105500000.0
2008-11-10 19:00:00,1.50355,1.50355,1.5024,1.50275,354100000.0
2008-11-10 19:01:00,1.50275,1.504,1.5026,1.504,390000000.0
2008-11-10 19:02:00,1.5039,1.50415,1.5038,1.50405,398800000.0
2008-11-10 19:03:00,1.5041,1.5043,1.50405,1.50425,195300000.0
2008-11-10 19:04:00,1.50435,1.5045,1.5041,1.50435,380100000.0
2008-11-10 19:05:00,1.50435,1.5044,1.5039,1.5041,338300000.0
2008-11-10 19:06:00,1.50405,1.5044,1.504,1.504,156300000.0
2008-11-10 19:07:00,1.504,1.50445,1.504,1.50435,326700000.0
2008-11-10 19:08:00,1.50435,1.50465,1.50425,1.50455,239300000.0
2008-11-10 19:09:00,1.5046,1.5047,1.5039,1.5041,296200000.0
2008-11-10 19:10:00,1.50415,1.5043,1.50395,1.504,256100000.0
2008-11-10 19:11:00,1.50405,1.5043,1.5036,1.5037,152900000.0
2008-11-10 19:12:00,1.5037,1.50425,1.5037,1.50415,414200000.0
2008-11-10 19:13:00,1.5041,1.5042,1.50325,1.50355,210900000.0
2008-11-10 19:14:00,1.5035,1.5041,1.5033,1.50375,220800000.0
2008-11-10 19:15:00,1.5038,1.50435,1.50365,1.5043,207800000.0
2008-11-10 19:16:00,1.5043,1.5043,1.5039,1.50415,194400000.0
2008-11-10 19:17:00,1.50425,1.5045,1.504,1.504,390500000.0
2008-11-10 19:18:00,1.504,1.5043,1.504,1.5043,101100000.0
2008-11-10 19:19:00,1.50425,1.50455,1.5041,1.5041,68100000.0
2008-11-10 19:20:00,1.50415,1.5043,1.50415,1.50425,28100000.0
2008-11-10 19:21:00,1.50425,1.5043,1.504,1.50405,136000000.0
2008-11-10 19:22:00,1.50405,1.50415,1.50385,1.5039,53700000.0
2008-11-10 19:23:00,1.50375,1.50395,1.5032,1.5034,130600000.0
2008-11-10 19:24:00,1.50345,1.5039,1.5032,1.5038,327800000.0
2008-11-10 19:25:00,1.5038,1.50415,1.50335,1.5039,454500001.0
2008-11-10 19:26:00,1.5039,1.5045,1.50375,1.50435,186800000.0
2008-11-10 19:27:00,1.50445,1.50455,1.504,1.5042,171900000.0
2008-11-10 19:28:00,1.5042,1.5044,1.5042,1.50425,133900000.0
2008-11-10 19:29:00,1.5042,1.50425,1.5041,1.50415,55000000.0
2008-11-10 19:30:00,1.5041,1.5042,1.50375,1.5038,74100000.0
2008-11-10 19:31:00,1.50375,1.50375,1.50275,1.5032,184800000.0
2008-11-10 19:32:00,1.5032,1.5034,1.50285,1.50295,190000000.0
2008-11-10 19:33:00,1.50295,1.503,1.50295,1.50295,12000000.0
2008-11-10 19:34:00,1.50295,1.50355,1.5029,1.503,234300000.0
2008-11-10 19:35:00,1.50305,1.50405,1.50305,1.50375,180700000.0
2008-11-10 19:36:00,1.5039,1.50395,1.5037,1.5037,698199998.0
2008-11-10 19:37:00,1.5037,1.5037,1.5037,1.5037,1035600003.0
2008-11-10 19:38:00,1.5037,1.50425,1.50335,1.50335,1094099998.0
2008-11-10 19:39:00,1.50335,1.5041,1.50335,1.5041,167200000.0
2008-11-10 19:40:00,1.50405,1.50415,1.5036,1.5037,349300000.0
2008-11-10 19:41:00,1.5037,1.50445,1.5037,1.5039,227300000.0
2008-11-10 19:42:00,1.504,1.504,1.50345,1.5037,24800000.0
2008-11-10 19:43:00,1.50355,1.50405,1.5035,1.5038,270000000.0
2008-11-10 19:44:00,1.5038,1.50395,1.5032,1.5035,503599999.0
2008-11-10 19:45:00,1.5034,1.50355,1.503,1.5032,73500000.0
2008-11-10 19:46:00,1.50315,1.5032,1.50305,1.50315,77300000.0
2008-11-10 19:47:00,1.5031,1.5036,1.50305,1.50355,228100000.0
2008-11-10 19:48:00,1.50355,1.5043,1.5035,1.504,198100000.0
2008-11-10 19:49:00,1.504,1.50405,1.504,1.504,85300000.0
2008-11-10 19:50:00,1.504,1.504,1.5034,1.5034,339700000.0
2008-11-10 19:51:00,1.5034,1.5037,1.5034,1.50345,170900000.0
2008-11-10 19:52:00,1.50345,1.50345,1.5034,1.5034,292500000.0
2008-11-10 19:53:00,1.5034,1.50345,1.5034,1.5034,521700000.0
2008-11-10 19:54:00,1.5034,1.50355,1.5034,1.5034,268800000.0
2008-11-10 19:55:00,1.50345,1.50375,1.5034,1.50345,608100002.0
2008-11-10 19:56:00,1.5034,1.5037,1.50285,1.5033,664700004.0
2008-11-10 19:57:00,1.50325,1.5034,1.5029,1.5032,404700000.0
2008-11-10 19:58:00,1.50325,1.504,1.503,1.504,257800000.0
2008-11-10 19:59:00,1.50395,1.50415,1.5034,1.5038,157600000.0
2008-11-10 20:00:00,1.50385,1.5041,1.5033,1.50355,191000003.0
2008-11-10 20:01:00,1.5035,1.5041,1.5035,1.50405,241100000.0
2008-11-10 20:02:00,1.504,1.504,1.50365,1.50365,151300000.0
2008-11-10 20:03:00,1.50365,1.504,1.5036,1.5037,252300000.0
2008-11-10 20:04:00,1.5037,1.5037,1.5028,1.50295,102700000.0
2008-11-10 20:05:00,1.50295,1.5034,1.5029,1.50325,354700000.0
2008-11-10 20:06:00,1.50325,1.5034,1.5032,1.5034,140000000.0
2008-11-10 20:07:00,1.5033,1.50375,1.5032,1.5037,242100000.0
2008-11-10 20:08:00,1.5037,1.5042,1.5037,1.50415,258000000.0
2008-11-10 20:09:00,1.5041,1.50425,1.50365,1.5039,371900000.0
2008-11-10 20:10:00,1.5039,1.50425,1.50325,1.50335,255900000.0
2008-11-10 20:11:00,1.50345,1.5036,1.5033,1.50335,266100000.0
2008-11-10 20:12:00,1.5033,1.50335,1.5033,1.5033,35600000.0
2008-11-10 20:13:00,1.5033,1.5038,1.50285,1.50285,176000000.0
2008-11-10 20:14:00,1.50285,1.50375,1.5028,1.5031,213100000.0
2008-11-10 20:15:00,1.50305,1.5036,1.50305,1.50355,116500000.0
2008-11-10 20:16:00,1.5036,1.5038,1.5035,1.5036,59200000.0
2008-11-10 20:17:00,1.5036,1.50375,1.5035,1.5035,76800000.0
2008-11-10 20:18:00,1.5035,1.50355,1.5034,1.50345,70700000.0
2008-11-10 20:19:00,1.50345,1.5037,1.5033,1.5033,143000000.0
2008-11-10 20:20:00,1.50335,1.5034,1.50325,1.50335,95600000.0
2008-11-10 20:21:00,1.5034,1.5034,1.50295,1.503,161500000.0
2008-11-10 20:22:00,1.503,1.5034,1.503,1.5032,304800000.0
2008-11-10 20:23:00,1.5032,1.5034,1.5031,1.5032,88500000.0
2008-11-10 20:24:00,1.50295,1.5032,1.5029,1.5031,81600000.0
2008-11-10 20:25:00,1.50305,1.50325,1.50215,1.5029,193100000.0
2008-11-10 20:26:00,1.5029,1.50305,1.5027,1.50285,119000000.0
2008-11-10 20:27:00,1.50285,1.50315,1.50265,1.50295,124000000.0
2008-11-10 20:28:00,1.5029,1.5032,1.5029,1.50305,132100000.0
2008-11-10 20:29:00,1.50305,1.50345,1.50305,1.50335,122300000.0
2008-11-10 20:30:00,1.5034,1.50345,1.5027,1.50305,200600000.0
2008-11-10 20:31:00,1.50305,1.5034,1.503,1.50325,189300000.0
2008-11-10 20:32:00,1.5032,1.5042,1.50305,1.5037,193400000.0
2008-11-10 20:33:00,1.5037,1.5043,1.50365,1.5041,394200000.0
2008-11-10 20:34:00,1.50405,1.5041,1.5034,1.5035,402500000.0
2008-11-10 20:35:00,1.5035,1.5038,1.50345,1.5035,271900000.0
2008-11-10 20:36:00,1.50345,1.50345,1.5024,1.50315,254700000.0
2008-11-10 20:37:00,1.5033,1.50375,1.50285,1.5031,513599998.0
2008-11-10 20:38:00,1.50315,1.5037,1.50285,1.5035,268400000.0
2008-11-10 20:39:00,1.50355,1.50375,1.50345,1.5035,154300000.0
2008-11-10 20:40:00,1.5035,1.50355,1.50285,1.5035,452500000.0
2008-11-10 20:41:00,1.50355,1.50375,1.50315,1.5033,186400000.0
2008-11-10 20:42:00,1.50335,1.5037,1.50335,1.5037,135700000.0
2008-11-10 20:43:00,1.50365,1.5037,1.5033,1.5034,149000000.0
2008-11-10 20:44:00,1.50335,1.5035,1.50335,1.5035,71500000.0
2008-11-10 20:45:00,1.5035,1.5038,1.5035,1.5037,141400000.0
2008-11-10 20:46:00,1.5037,1.50385,1.50355,1.50355,99200000.0
2008-11-10 20:47:00,1.5036,1.50375,1.50355,1.50355,106100000.0
2008-11-10 20:48:00,1.50355,1.50355,1.5035,1.50355,11400000.0
2008-11-10 20:49:00,1.50355,1.50355,1.5033,1.50355,26200000.0
2008-11-10 20:50:00,1.50355,1.50355,1.50305,1.5034,67500000.0
2008-11-10 20:51:00,1.5035,1.5046,1.5035,1.5042,28800000.0
2008-11-10 20:52:00,1.5034,1.5035,1.5034,1.5035,28800000.0
2008-11-10 20:53:00,1.5034,1.5034,1.5034,1.5034,13200000.0
2008-11-10 20:54:00,1.5034,1.504,1.5034,1.50375,166400000.0
2008-11-10 20:55:00,1.50385,1.5042,1.50365,1.5042,181500000.0
2008-11-10 20:56:00,1.50425,1.50465,1.50405,1.5046,207200000.0
2008-11-10 20:57:00,1.5045,1.5045,1.5041,1.50445,57000000.0
2008-11-10 20:58:00,1.50445,1.5045,1.50425,1.50445,148700000.0
2008-11-10 20:59:00,1.50445,1.50445,1.5042,1.5042,87000000.0
2008-11-10 21:00:00,1.5042,1.5043,1.50405,1.50405,26800000.0
2008-11-10 21:01:00,1.5041,1.50425,1.50375,1.5038,206900000.0
2008-11-10 21:02:00,1.50385,1.5043,1.5038,1.5042,171200000.0
2008-11-10 21:03:00,1.50425,1.5043,1.50395,1.50415,188100000.0
2008-11-10 21:04:00,1.50425,1.50425,1.50395,1.5041,135200000.0
2008-11-10 21:05:00,1.50415,1.5043,1.5041,1.5043,76700000.0
2008-11-10 21:06:00,1.5042,1.50485,1.50405,1.5047,171700000.0
2008-11-10 21:07:00,1.50465,1.50485,1.5045,1.5047,131900000.0
2008-11-10 21:08:00,1.5048,1.50505,1.5046,1.50495,311800000.0
2008-11-10 21:09:00,1.50495,1.505,1.5049,1.50495,170800000.0
2008-11-10 21:10:00,1.505,1.50515,1.5049,1.505,195600000.0
2008-11-10 21:11:00,1.505,1.50515,1.5049,1.50495,185000000.0
2008-11-10 21:12:00,1.5049,1.5051,1.5049,1.5049,178300000.0
2008-11-10 21:13:00,1.5049,1.5052,1.50485,1.5052,128100000.0
2008-11-10 21:14:00,1.5051,1.5052,1.5049,1.5052,175600000.0
2008-11-10 21:15:00,1.50515,1.5052,1.5049,1.50505,55900000.0
2008-11-10 21:16:00,1.50515,1.50515,1.505,1.50505,114200000.0
2008-11-10 21:17:00,1.50505,1.5052,1.50495,1.50495,82400000.0
2008-11-10 21:18:00,1.50475,1.5054,1.50475,1.5052,102200000.0
2008-11-10 21:19:00,1.5052,1.5054,1.5052,1.5053,64600000.0
2008-11-10 21:20:00,1.50525,1.5053,1.50515,1.5053,162100000.0
2008-11-10 21:21:00,1.50525,1.5054,1.50455,1.50525,183900000.0
2008-11-10 21:22:00,1.5052,1.50565,1.505,1.50525,213600000.0
2008-11-10 21:23:00,1.50535,1.50575,1.5051,1.5054,293700000.0
2008-11-10 21:24:00,1.50535,1.5056,1.5045,1.5049,434700000.0
2008-11-10 21:25:00,1.50505,1.50525,1.5045,1.50495,154500000.0
2008-11-10 21:26:00,1.50495,1.5051,1.5048,1.505,244100000.0
2008-11-10 21:27:00,1.50505,1.50535,1.5049,1.505,115000000.0
2008-11-10 21:28:00,1.505,1.50535,1.5048,1.50515,196000000.0
2008-11-10 21:29:00,1.50515,1.5055,1.50485,1.505,271400000.0
2008-11-10 21:30:00,1.50495,1.50525,1.5047,1.50495,351400000.0
2008-11-10 21:31:00,1.505,1.505,1.5049,1.5049,132000000.0
2008-11-10 21:32:00,1.5049,1.50495,1.50465,1.50475,193200000.0
2008-11-10 21:33:00,1.5048,1.50505,1.5047,1.505,126700000.0
2008-11-10 21:34:00,1.505,1.505,1.50455,1.50455,131300000.0
2008-11-10 21:35:00,1.50465,1.5047,1.50465,1.5047,6000000.0
2008-11-10 21:36:00,1.50465,1.5047,1.50455,1.50465,10200000.0
2008-11-10 21:37:00,1.5047,1.5047,1.50465,1.50465,16900000.0
2008-11-10 21:38:00,1.50465,1.50465,1.50425,1.5044,41300000.0
2008-11-10 21:39:00,1.50445,1.505,1.5044,1.505,93900000.0
2008-11-10 21:40:00,1.505,1.5053,1.50485,1.50485,284100000.0
2008-11-10 21:41:00,1.50485,1.50525,1.50485,1.50495,193200000.0
2008-11-10 21:42:00,1.505,1.5052,1.5046,1.5047,312900000.0
2008-11-10 21:43:00,1.5047,1.5048,1.5045,1.5047,243100000.0
2008-11-10 21:44:00,1.50475,1.5048,1.5045,1.5048,90000000.0
2008-11-10 21:45:00,1.50485,1.50505,1.5045,1.5045,178000000.0
2008-11-10 21:46:00,1.5045,1.50465,1.5045,1.50455,89600000.0
2008-11-10 21:47:00,1.50455,1.50455,1.50345,1.5035,283500000.0
2008-11-10 21:48:00,1.5035,1.5035,1.503,1.5031,129900000.0
2008-11-10 21:49:00,1.503,1.5035,1.503,1.50345,141600000.0
2008-11-10 21:50:00,1.5035,1.50365,1.5032,1.50355,155100000.0
2008-11-10 21:51:00,1.5034,1.5046,1.50335,1.50435,332100000.0
2008-11-10 21:52:00,1.50405,1.5046,1.50405,1.5044,170200000.0
2008-11-10 21:53:00,1.5044,1.5048,1.50425,1.5043,218500000.0
2008-11-10 21:54:00,1.5043,1.50465,1.5042,1.5044,397600000.0
2008-11-10 21:55:00,1.5044,1.5046,1.50435,1.50455,188500000.0
2008-11-10 21:56:00,1.5046,1.50495,1.5043,1.50445,316100000.0
2008-11-10 21:57:00,1.50455,1.50495,1.5043,1.50445,289800000.0
2008-11-10 21:58:00,1.5044,1.5046,1.50435,1.50445,201400000.0
2008-11-10 21:59:00,1.50445,1.50475,1.5044,1.50465,206900000.0
2008-11-10 22:00:00,1.50455,1.50465,1.50425,1.50425,211400000.0
2008-11-10 22:01:00,1.5044,1.5044,1.5037,1.5038,264100000.0
2008-11-10 22:02:00,1.5038,1.50405,1.5034,1.5035,318100000.0
2008-11-10 22:03:00,1.5035,1.5036,1.5035,1.5035,290800000.0
2008-11-10 22:04:00,1.5036,1.505,1.50345,1.505,231600000.0
2008-11-10 22:05:00,1.50495,1.505,1.504,1.504,193100000.0
2008-11-10 22:06:00,1.5041,1.5043,1.504,1.504,136700000.0
2008-11-10 22:07:00,1.504,1.5041,1.5031,1.5035,245400000.0
2008-11-10 22:08:00,1.5035,1.504,1.50335,1.5037,148400000.0
2008-11-10 22:09:00,1.5037,1.50375,1.5035,1.5035,268000000.0
2008-11-10 22:10:00,1.5035,1.50395,1.50345,1.5037,140600000.0
2008-11-10 22:11:00,1.5037,1.50385,1.5034,1.5036,147600000.0
2008-11-10 22:12:00,1.5037,1.5041,1.5035,1.5037,281500000.0
2008-11-10 22:13:00,1.5037,1.50375,1.50335,1.5035,88800000.0
2008-11-10 22:14:00,1.50335,1.5041,1.5033,1.50405,247500000.0
2008-11-10 22:15:00,1.50405,1.5041,1.5035,1.5035,329000000.0
2008-11-10 22:16:00,1.5036,1.5039,1.50335,1.50365,205600000.0
2008-11-10 22:17:00,1.50355,1.5037,1.50345,1.5036,198100000.0
2008-11-10 22:18:00,1.5037,1.5037,1.5033,1.5033,168800000.0
2008-11-10 22:19:00,1.50335,1.5036,1.50335,1.50355,39400000.0
2008-11-10 22:20:00,1.5036,1.5037,1.5034,1.5035,141600000.0
2008-11-10 22:21:00,1.5035,1.504,1.5035,1.504,106600000.0
2008-11-10 22:22:00,1.504,1.504,1.5032,1.50345,173700000.0
2008-11-10 22:23:00,1.5037,1.50405,1.50345,1.50385,318400000.0
2008-11-10 22:24:00,1.50385,1.504,1.50365,1.50375,224700000.0
2008-11-10 22:25:00,1.50385,1.50395,1.5035,1.5039,180000000.0
2008-11-10 22:26:00,1.504,1.504,1.5037,1.50385,67200000.0
2008-11-10 22:27:00,1.5038,1.5038,1.5027,1.5028,143000000.0
2008-11-10 22:28:00,1.5028,1.5029,1.50245,1.50285,315499999.0
2008-11-10 22:29:00,1.5031,1.5031,1.50245,1.5026,201600000.0
2008-11-10 22:30:00,1.5026,1.50285,1.50185,1.5023,130000000.0
2008-11-10 22:31:00,1.50205,1.5023,1.502,1.50215,85600000.0
2008-11-10 22:32:00,1.5021,1.5022,1.502,1.50205,130900000.0
2008-11-10 22:33:00,1.502,1.5022,1.502,1.5021,173900000.0
2008-11-10 22:34:00,1.50205,1.5021,1.502,1.5021,11000000.0
2008-11-10 22:35:00,1.502,1.50215,1.5019,1.502,182800000.0
2008-11-10 22:36:00,1.502,1.50205,1.5018,1.5018,59300000.0
2008-11-10 22:37:00,1.5018,1.5019,1.5017,1.50185,133400000.0
2008-11-10 22:38:00,1.5019,1.5019,1.50185,1.50185,44800000.0
2008-11-10 22:39:00,1.50185,1.50195,1.5017,1.50175,27100000.0
2008-11-10 22:40:00,1.5018,1.5018,1.501,1.50135,109600000.0
2008-11-10 22:41:00,1.50125,1.50135,1.50115,1.50125,45700000.0
2008-11-10 22:42:00,1.5012,1.50135,1.5011,1.50125,33500000.0
2008-11-10 22:43:00,1.5013,1.50175,1.50125,1.50175,117500000.0
2008-11-10 22:44:00,1.50175,1.50195,1.5015,1.50155,209100000.0
2008-11-10 22:45:00,1.50155,1.5016,1.501,1.5011,301600000.0
2008-11-10 22:46:00,1.5011,1.5016,1.50105,1.5011,198600000.0
2008-11-10 22:47:00,1.50115,1.50125,1.5011,1.5011,59300000.0
2008-11-10 22:48:00,1.50115,1.5014,1.5011,1.5012,63300000.0
2008-11-10 22:49:00,1.50115,1.50145,1.50115,1.5014,57300000.0
2008-11-10 22:50:00,1.50145,1.50155,1.5013,1.5013,46000000.0
2008-11-10 22:51:00,1.5013,1.50185,1.5013,1.5018,91700000.0
2008-11-10 22:52:00,1.5017,1.5019,1.5016,1.50165,116900000.0
2008-11-10 22:53:00,1.50165,1.5019,1.50155,1.5018,174200000.0
2008-11-10 22:54:00,1.5018,1.50185,1.5012,1.50165,227900000.0
2008-11-10 22:55:00,1.5017,1.50195,1.5016,1.5019,134700000.0
2008-11-10 22:56:00,1.50195,1.5021,1.5017,1.502,68000000.0
2008-11-10 22:57:00,1.502,1.50225,1.5019,1.50215,90900000.0
2008-11-10 22:58:00,1.50225,1.50225,1.502,1.502,44900000.0
2008-11-10 22:59:00,1.50205,1.5022,1.502,1.50215,81900000.0
2008-11-10 23:00:00,1.50205,1.5025,1.502,1.5025,39300000.0
2008-11-10 23:01:00,1.50255,1.5026,1.5024,1.5025,29500000.0
2008-11-10 23:02:00,1.5025,1.5025,1.5016,1.5016,66000000.0
2008-11-10 23:03:00,1.5016,1.50215,1.501,1.50195,275400000.0
2008-11-10 23:04:00,1.50195,1.502,1.5015,1.5018,76700000.0
2008-11-10 23:05:00,1.50175,1.50185,1.50175,1.50185,13500000.0
2008-11-10 23:06:00,1.5017,1.5018,1.5016,1.5017,27300000.0
2008-11-10 23:07:00,1.5018,1.5023,1.50165,1.502,183300000.0
2008-11-10 23:08:00,1.50195,1.5021,1.50175,1.5019,208100000.0
2008-11-10 23:09:00,1.5019,1.50205,1.50145,1.50145,190900000.0
2008-11-10 23:10:00,1.50155,1.50185,1.50155,1.50165,101400000.0
2008-11-10 23:11:00,1.50165,1.5018,1.5011,1.50125,88600000.0
2008-11-10 23:12:00,1.50135,1.50165,1.5013,1.5016,152900000.0
2008-11-10 23:13:00,1.5017,1.50185,1.50145,1.5018,148900000.0
2008-11-10 23:14:00,1.5017,1.50185,1.5013,1.50165,79800000.0
2008-11-10 23:15:00,1.50165,1.50175,1.5016,1.50175,79200000.0
2008-11-10 23:16:00,1.50165,1.50175,1.50165,1.50175,9600000.0
2008-11-10 23:17:00,1.5019,1.5019,1.50145,1.50175,79500000.0
2008-11-10 23:18:00,1.50175,1.50185,1.5016,1.50165,86800000.0
2008-11-10 23:19:00,1.5017,1.5018,1.50165,1.5018,70200000.0
2008-11-10 23:20:00,1.5017,1.50185,1.5016,1.50175,113500000.0
2008-11-10 23:21:00,1.5017,1.50205,1.5017,1.5018,41000000.0
2008-11-10 23:22:00,1.50195,1.502,1.5017,1.5017,49900000.0
2008-11-10 23:23:00,1.5017,1.50185,1.5017,1.50185,23600000.0
2008-11-10 23:24:00,1.5018,1.50185,1.5017,1.5018,90300000.0
2008-11-10 23:25:00,1.5017,1.5018,1.5017,1.5017,42000000.0
2008-11-10 23:26:00,1.5017,1.5018,1.5017,1.5018,50400000.0
2008-11-10 23:27:00,1.50185,1.50185,1.5017,1.5018,24000000.0
2008-11-10 23:28:00,1.5017,1.502,1.5017,1.502,36200000.0
2008-11-10 23:29:00,1.502,1.5021,1.5018,1.502,158300000.0
2008-11-10 23:30:00,1.502,1.5038,1.502,1.5032,229100000.0
2008-11-10 23:31:00,1.5032,1.5036,1.5032,1.50355,156100000.0
2008-11-10 23:32:00,1.50345,1.504,1.5034,1.5039,380300000.0
2008-11-10 23:33:00,1.5039,1.504,1.5035,1.50365,321600000.0
2008-11-10 23:34:00,1.50375,1.50395,1.50345,1.5038,348800000.0
2008-11-10 23:35:00,1.5038,1.50415,1.5036,1.504,234200000.0
2008-11-10 23:36:00,1.50395,1.50415,1.5038,1.5038,270300000.0
2008-11-10 23:37:00,1.50385,1.5041,1.5038,1.5038,96000000.0
2008-11-10 23:38:00,1.5037,1.5039,1.5037,1.5037,309300005.0
2008-11-10 23:39:00,1.5039,1.5039,1.5037,1.50375,420400005.0
2008-11-10 23:40:00,1.5037,1.50385,1.5037,1.5037,724800019.0
2008-11-10 23:41:00,1.5038,1.5039,1.5037,1.5037,504800010.0
2008-11-10 23:42:00,1.5037,1.50385,1.5037,1.50385,277200005.0
2008-11-10 23:43:00,1.5038,1.5038,1.5037,1.5037,463200017.0
2008-11-10 23:44:00,1.5037,1.5037,1.5029,1.5029,449600014.0
2008-11-10 23:45:00,1.5029,1.50305,1.50275,1.5029,283200000.0
2008-11-10 23:46:00,1.50285,1.50285,1.5027,1.5028,122400000.0
2008-11-10 23:47:00,1.50295,1.5031,1.50295,1.50305,86400000.0
2008-11-10 23:48:00,1.5031,1.5033,1.50255,1.5031,128000000.0
2008-11-10 23:49:00,1.5029,1.50315,1.5029,1.503,113600000.0
2008-11-10 23:50:00,1.50295,1.50325,1.5029,1.50295,116300000.0
2008-11-10 23:51:00,1.50295,1.50315,1.50295,1.50315,73600000.0
2008-11-10 23:52:00,1.50315,1.5032,1.5029,1.5032,114400000.0
2008-11-10 23:53:00,1.50325,1.5033,1.5032,1.5032,30400000.0
2008-11-10 23:54:00,1.5032,1.5032,1.5032,1.5032,8000000.0
2008-11-10 23:55:00,1.5032,1.50335,1.50305,1.5032,62000000.0
2008-11-10 23:56:00,1.5033,1.50365,1.5033,1.5034,111500000.0
2008-11-10 23:57:00,1.50345,1.5035,1.5028,1.50295,188600000.0
2008-11-10 23:58:00,1.50295,1.50295,1.5027,1.5027,149999998.0
2008-11-10 23:59:00,1.5028,1.5028,1.5028,1.5028,111600000.0
2008-11-11 00:00:00,1.5028,1.5028,1.5023,1.5026,139500000.0
2008-11-11 00:01:00,1.50255,1.5031,1.50215,1.5031,67200000.0
2008-11-11 00:02:00,1.502,1.5023,1.502,1.50225,91200000.0
2008-11-11 00:03:00,1.5023,1.50235,1.50215,1.50235,24000000.0
2008-11-11 00:04:00,1.50225,1.50255,1.50225,1.50245,43200000.0
2008-11-11 00:05:00,1.50245,1.50245,1.50205,1.50205,76800000.0
2008-11-11 00:06:00,1.502,1.5021,1.5017,1.5017,164600000.0
2008-11-11 00:07:00,1.5017,1.50175,1.5017,1.5017,45600000.0
2008-11-11 00:08:00,1.5017,1.5017,1.5017,1.5017,32400000.0
2008-11-11 00:09:00,1.5017,1.5017,1.5017,1.5017,30000000.0
2008-11-11 00:10:00,1.5017,1.5018,1.5017,1.5017,91200000.0
2008-11-11 00:11:00,1.5017,1.5017,1.5017,1.5017,22800000.0
2008-11-11 00:12:00,1.5017,1.5017,1.5017,1.5017,3600000.0
2008-11-11 00:13:00,1.5017,1.5017,1.5017,1.5017,12000000.0
2008-11-11 00:14:00,1.50126,1.50175,1.50114,1.50157,289299998.0
2008-11-11 00:15:00,1.50159,1.50171,1.50153,1.50159,204100001.0
2008-11-11 00:16:00,1.50185,1.50185,1.50165,1.50165,8400000.0
2008-11-11 00:17:00,1.50185,1.50195,1.50185,1.50195,2000000.0
2008-11-11 00:18:00,1.502,1.502,1.502,1.502,7100000.0
2008-11-11 00:19:00,1.50215,1.50215,1.5018,1.50195,38000000.0
2008-11-11 00:20:00,1.5019,1.50215,1.5019,1.50215,3700000.0
2008-11-11 00:21:00,1.50214,1.50216,1.50176,1.50203,57500000.0
2008-11-11 00:22:00,1.50193,1.50231,1.50178,1.50222,27700000.0
2008-11-11 00:23:00,1.5023,1.50245,1.5021,1.5021,55000000.0
2008-11-11 00:24:00,1.50215,1.50215,1.50215,1.50215,4800000.0
2008-11-11 00:25:00,1.5023,1.5023,1.50225,1.50225,9600000.0
2008-11-11 00:26:00,1.5022,1.50235,1.5022,1.50235,4600000.0
2008-11-11 00:27:00,1.50213,1.50243,1.50213,1.50223,118900000.0
2008-11-11 00:28:00,1.50205,1.50239,1.50203,1.50218,149600000.0
2008-11-11 00:29:00,1.50225,1.5026,1.50208,1.50235,207500000.0
2008-11-11 00:30:00,1.5026,1.50275,1.5023,1.5025,50000000.0
2008-11-11 00:31:00,1.5024,1.50275,1.5024,1.50275,134800000.0
2008-11-11 00:32:00,1.50275,1.5031,1.5026,1.5027,107000000.0
2008-11-11 00:33:00,1.5027,1.50275,1.5027,1.5027,150000000.0
2008-11-11 00:34:00,1.5027,1.50305,1.5027,1.50285,98500000.0
2008-11-11 00:35:00,1.5029,1.50295,1.5027,1.5027,131999998.0
2008-11-11 00:36:00,1.5029,1.5029,1.5027,1.5027,89700000.0
2008-11-11 00:37:00,1.5027,1.5027,1.5027,1.5027,381599998.0
2008-11-11 00:38:00,1.5027,1.50275,1.50255,1.5027,339599999.0
2008-11-11 00:39:00,1.5027,1.5027,1.5027,1.5027,60000000.0
2008-11-11 00:40:00,1.5027,1.5027,1.5027,1.5027,12000000.0
2008-11-11 00:41:00,1.5027,1.5027,1.50185,1.502,33600000.0
2008-11-11 00:42:00,1.50215,1.50215,1.50195,1.502,136800000.0
2008-11-11 00:43:00,1.50175,1.50215,1.50175,1.502,77500000.0
2008-11-11 00:44:00,1.50215,1.5023,1.5019,1.50205,81600000.0
2008-11-11 00:45:00,1.5021,1.50215,1.5021,1.50215,25200000.0
2008-11-11 00:46:00,1.5022,1.50235,1.50205,1.5021,249699997.0
2008-11-11 00:47:00,1.5021,1.50225,1.5021,1.5022,208799995.0
2008-11-11 00:48:00,1.5022,1.50225,1.5022,1.5022,212400000.0
2008-11-11 00:49:00,1.50225,1.50245,1.50215,1.50235,103200000.0
2008-11-11 00:50:00,1.50215,1.50245,1.50215,1.5024,86400000.0
2008-11-11 00:51:00,1.5023,1.5025,1.5023,1.50245,82800000.0
2008-11-11 00:52:00,1.5023,1.5024,1.5023,1.5023,84000000.0
2008-11-11 00:53:00,1.5023,1.5023,1.50205,1.50215,147800000.0
2008-11-11 00:54:00,1.5022,1.50235,1.5022,1.50225,72000000.0
2008-11-11 00:55:00,1.50225,1.50225,1.50215,1.50225,63300000.0
2008-11-11 00:56:00,1.50225,1.50225,1.5022,1.50225,19200000.0
2008-11-11 00:57:00,1.50215,1.50225,1.50215,1.50215,34800000.0
2008-11-11 00:58:00,1.50215,1.50225,1.50215,1.50225,29400000.0
2008-11-11 00:59:00,1.5022,1.50225,1.5022,1.50225,18400000.0
2008-11-11 01:00:00,1.5022,1.50225,1.5022,1.50225,29700000.0
2008-11-11 01:01:00,1.5022,1.50225,1.5022,1.50225,29700000.0
2008-11-11 01:02:00,1.5022,1.50225,1.5021,1.5022,494699998.0
2008-11-11 01:03:00,1.50225,1.50225,1.5021,1.50215,799199996.0
2008-11-11 01:04:00,1.50225,1.5023,1.5021,1.5023,304799997.0
2008-11-11 01:05:00,1.50235,1.5024,1.50235,1.5024,10800000.0
2008-11-11 01:06:00,1.50204,1.50239,1.50204,1.50223,33700000.0
2008-11-11 01:07:00,1.5024,1.5024,1.5024,1.5024,40799999.0
2008-11-11 01:08:00,1.50224,1.5023,1.5021,1.5021,14700000.0
2008-11-11 01:09:00,1.50218,1.50236,1.50206,1.50226,23700000.0
2008-11-11 01:10:00,1.5024,1.50245,1.5024,1.50245,113099997.0
2008-11-11 01:11:00,1.50245,1.50305,1.50245,1.50295,169199998.0
2008-11-11 01:12:00,1.5029,1.5029,1.5029,1.5029,74400000.0
2008-11-11 01:13:00,1.50234,1.50272,1.50231,1.50272,13000000.0
2008-11-11 01:14:00,1.5029,1.5029,1.50175,1.50205,226800000.0
2008-11-11 01:15:00,1.502,1.5021,1.502,1.5021,49900000.0
2008-11-11 01:16:00,1.50215,1.50215,1.50205,1.50205,24000000.0
2008-11-11 01:17:00,1.502,1.50215,1.502,1.50205,69600000.0
2008-11-11 01:18:00,1.50215,1.50215,1.5019,1.50205,117999999.0
2008-11-11 01:19:00,1.50205,1.50215,1.50195,1.50205,90800000.0
2008-11-11 01:20:00,1.5021,1.50245,1.5021,1.5022,70600000.0
2008-11-11 01:21:00,1.50235,1.50255,1.50205,1.50255,172800000.0
2008-11-11 01:22:00,1.50245,1.50255,1.50245,1.50255,9600000.0
2008-11-11 01:23:00,1.5024,1.5026,1.5021,1.5025,68200000.0
2008-11-11 01:24:00,1.50255,1.50255,1.5022,1.5025,43200000.0
2008-11-11 01:25:00,1.50235,1.50235,1.50235,1.50235,2400000.0
2008-11-11 01:26:00,1.50235,1.5025,1.5019,1.5021,140600000.0
2008-11-11 01:27:00,1.50205,1.50215,1.502,1.5021,184300000.0
2008-11-11 01:28:00,1.5021,1.5021,1.5021,1.5021,18000000.0
2008-11-11 01:29:00,1.50192,1.50219,1.50183,1.50219,111200000.0
2008-11-11 01:30:00,1.50188,1.50203,1.50174,1.50181,26500000.0
2008-11-11 01:31:00,1.5021,1.5022,1.5021,1.5022,140399997.0
2008-11-11 01:32:00,1.50191,1.5021,1.5018,1.50197,37700000.0
2008-11-11 01:33:00,1.5022,1.5022,1.5022,1.5022,12000000.0
2008-11-11 01:34:00,1.50225,1.5026,1.50225,1.5026,25000000.0
2008-11-11 01:35:00,1.50255,1.5031,1.50235,1.5026,170400000.0
2008-11-11 01:36:00,1.50255,1.5026,1.50255,1.5026,9600000.0
2008-11-11 01:37:00,1.50265,1.50265,1.5026,1.5026,9600000.0
2008-11-11 01:38:00,1.5026,1.5026,1.50245,1.5026,24000000.0
2008-11-11 01:39:00,1.50245,1.5025,1.5024,1.5025,26400000.0
2008-11-11 01:40:00,1.50255,1.50255,1.5024,1.5024,97200000.0
2008-11-11 01:41:00,1.5024,1.5024,1.5024,1.5024,96000000.0
2008-11-11 01:42:00,1.5024,1.50255,1.5024,1.5025,58400000.0
2008-11-11 01:43:00,1.5025,1.50275,1.5025,1.50275,33400000.0
2008-11-11 01:44:00,1.5027,1.50285,1.5027,1.5027,31500000.0
2008-11-11 01:45:00,1.5026,1.50275,1.5026,1.50275,15600000.0
2008-11-11 01:46:00,1.50285,1.5029,1.5028,1.5028,24000000.0
2008-11-11 01:47:00,1.50275,1.50275,1.50265,1.50265,43200000.0
2008-11-11 01:48:00,1.50275,1.5033,1.5026,1.5033,185200000.0
2008-11-11 01:49:00,1.5033,1.5033,1.5028,1.50295,91800000.0
2008-11-11 01:50:00,1.5029,1.50295,1.5029,1.50295,14200000.0
2008-11-11 01:51:00,1.5029,1.50295,1.5029,1.5029,74000000.0
2008-11-11 01:52:00,1.5029,1.50315,1.5029,1.50305,178000000.0
2008-11-11 01:53:00,1.503,1.5031,1.503,1.503,23100000.0
2008-11-11 01:54:00,1.503,1.503,1.5029,1.5029,359199998.0
2008-11-11 01:55:00,1.5029,1.5029,1.50255,1.50255,241000000.0
2008-11-11 01:56:00,1.5026,1.50265,1.5026,1.50265,5000000.0
2008-11-11 01:57:00,1.50265,1.50265,1.5026,1.50265,12000000.0
2008-11-11 01:58:00,1.50265,1.50265,1.5026,1.50265,3000000.0
2008-11-11 01:59:00,1.50265,1.50265,1.50265,1.50265,3000000.0
2008-11-11 02:00:00,1.50265,1.50265,1.5026,1.50265,3000000.0
2008-11-11 02:01:00,1.5029,1.5029,1.5029,1.5029,2400000.0
2008-11-11 02:02:00,1.50228,1.50246,1.50216,1.50224,104100000.0
2008-11-11 02:03:00,1.50234,1.50277,1.50215,1.50274,209700000.0
2008-11-11 02:04:00,1.50259,1.50272,1.50244,1.50272,143300000.0
2008-11-11 02:05:00,1.50264,1.5027,1.50228,1.50248,95300000.0
2008-11-11 02:06:00,1.503,1.503,1.50235,1.5025,89600000.0
2008-11-11 02:07:00,1.50265,1.5027,1.5025,1.5026,58300000.0
2008-11-11 02:08:00,1.5026,1.5026,1.50185,1.5019,176600000.0
2008-11-11 02:09:00,1.5019,1.5021,1.5015,1.5021,296300000.0
2008-11-11 02:10:00,1.502,1.5021,1.502,1.502,3000000.0
2008-11-11 02:11:00,1.50165,1.50191,1.50155,1.50187,66400000.0
2008-11-11 02:12:00,1.5019,1.5019,1.5019,1.5019,48300000.0
2008-11-11 02:13:00,1.5019,1.5019,1.5019,1.5019,12000000.0
2008-11-11 02:14:00,1.5021,1.5021,1.5018,1.5018,19000000.0
2008-11-11 02:15:00,1.5019,1.5019,1.5015,1.5015,21000000.0
2008-11-11 02:16:00,1.5015,1.5015,1.50145,1.50145,4000000.0
2008-11-11 02:17:00,1.5014,1.5016,1.5012,1.5012,470600004.0
2008-11-11 02:18:00,1.5012,1.5012,1.5007,1.5008,284800003.0
2008-11-11 02:19:00,1.5008,1.501,1.5007,1.501,49100000.0
2008-11-11 02:20:00,1.50095,1.501,1.50055,1.501,33800000.0
2008-11-11 02:21:00,1.5009,1.50135,1.5009,1.50135,28700000.0
2008-11-11 02:22:00,1.5015,1.5017,1.50105,1.5013,227200000.0
2008-11-11 02:23:00,1.5013,1.5013,1.50105,1.5012,117700000.0
2008-11-11 02:24:00,1.50125,1.5014,1.5012,1.5014,36900000.0
2008-11-11 02:25:00,1.5013,1.5015,1.5012,1.5015,23100000.0
2008-11-11 02:26:00,1.50125,1.5014,1.50115,1.5012,8000000.0
2008-11-11 02:27:00,1.5013,1.5014,1.5011,1.50135,34100000.0
2008-11-11 02:28:00,1.50115,1.50145,1.50105,1.5012,37900000.0
2008-11-11 02:29:00,1.5012,1.5016,1.5011,1.5016,39200000.0
2008-11-11 02:30:00,1.50145,1.5017,1.5011,1.5012,102700000.0
2008-11-11 02:31:00,1.5012,1.5012,1.5008,1.5008,33500000.0
2008-11-11 02:32:00,1.5008,1.5012,1.5005,1.5008,103500000.0
2008-11-11 02:33:00,1.5009,1.5009,1.50045,1.5005,61600000.0
2008-11-11 02:34:00,1.5005,1.5007,1.5003,1.5003,36000000.0
2008-11-11 02:35:00,1.5003,1.5009,1.5003,1.5005,29700000.0
2008-11-11 02:36:00,1.5005,1.50105,1.5005,1.50105,69100000.0
2008-11-11 02:37:00,1.50085,1.50085,1.50055,1.5006,39900000.0
2008-11-11 02:38:00,1.5007,1.5007,1.5006,1.5006,4000000.0
2008-11-11 02:39:00,1.5006,1.5006,1.49895,1.4993,145600000.0
2008-11-11 02:40:00,1.4995,1.4995,1.4983,1.4989,102000000.0
2008-11-11 02:41:00,1.4989,1.4992,1.49865,1.4989,70600000.0
2008-11-11 02:42:00,1.4989,1.4989,1.49825,1.4988,47200000.0
2008-11-11 02:43:00,1.4989,1.4991,1.4989,1.4991,32900000.0
2008-11-11 02:44:00,1.4991,1.4991,1.49835,1.4985,63700000.0
2008-11-11 02:45:00,1.4986,1.49865,1.4984,1.4984,22300000.0
2008-11-11 02:46:00,1.4985,1.4988,1.4985,1.4988,13000000.0
2008-11-11 02:47:00,1.4989,1.499,1.4988,1.4989,13600000.0
2008-11-11 02:48:00,1.4988,1.4989,1.4983,1.4986,55400000.0
2008-11-11 02:49:00,1.4986,1.49875,1.4986,1.4986,17300000.0
2008-11-11 02:50:00,1.4986,1.4986,1.4986,1.4986,22100000.0
2008-11-11 02:51:00,1.4986,1.4986,1.4986,1.4986,1500000.0
2008-11-11 02:52:00,1.4987,1.4987,1.4986,1.4986,2500000.0
2008-11-11 02:53:00,1.4986,1.4986,1.4986,1.4986,7500000.0
2008-11-11 02:54:00,1.4986,1.4986,1.49815,1.4985,23800000.0
2008-11-11 02:55:00,1.4985,1.4986,1.49825,1.4985,18200000.0
2008-11-11 02:56:00,1.4985,1.4986,1.4985,1.4985,16800000.0
2008-11-11 02:57:00,1.4985,1.4987,1.49845,1.4986,77400000.0
2008-11-11 02:58:00,1.4986,1.4986,1.4984,1.4984,7000000.0
2008-11-11 02:59:00,1.4984,1.4989,1.4984,1.4986,71800000.0
2008-11-11 03:00:00,1.4986,1.4989,1.49855,1.4986,48200000.0
2008-11-11 03:01:00,1.49875,1.499,1.49875,1.49895,14600000.0
2008-11-11 03:02:00,1.49875,1.4988,1.4983,1.4988,40200000.0
2008-11-11 03:03:00,1.4989,1.4989,1.4987,1.4988,28600000.0
2008-11-11 03:04:00,1.4988,1.499,1.4988,1.499,6000000.0
2008-11-11 03:05:00,1.49885,1.4992,1.4988,1.4991,42600000.0
2008-11-11 03:06:00,1.4987,1.4991,1.4987,1.4988,25300000.0
2008-11-11 03:07:00,1.4988,1.4989,1.4988,1.4989,6900000.0
2008-11-11 03:08:00,1.4988,1.4989,1.4987,1.4987,21600000.0
2008-11-11 03:09:00,1.4987,1.4987,1.49835,1.4985,17200000.0
2008-11-11 03:10:00,1.4985,1.499,1.4985,1.4986,71600000.0
2008-11-11 03:11:00,1.4987,1.49875,1.4986,1.4986,78100000.0
2008-11-11 03:12:00,1.4986,1.49875,1.4986,1.49865,40600000.0
2008-11-11 03:13:00,1.4986,1.4987,1.4985,1.4987,61900000.0
2008-11-11 03:14:00,1.4987,1.49875,1.4987,1.4987,17400000.0
2008-11-11 03:15:00,1.4987,1.4988,1.49845,1.4985,21700000.0
2008-11-11 03:16:00,1.4985,1.4988,1.49845,1.4986,80800000.0
2008-11-11 03:17:00,1.4987,1.4988,1.4986,1.4987,19900000.0
2008-11-11 03:18:00,1.4988,1.4988,1.4988,1.4988,1000000.0
2008-11-11 03:19:00,1.49845,1.4986,1.49826,1.4986,6000000.0
2008-11-11 03:20:00,1.4989,1.499,1.4988,1.499,9500000.0
2008-11-11 03:21:00,1.499,1.49905,1.4988,1.4988,57300000.0
2008-11-11 03:22:00,1.4988,1.4988,1.4984,1.4987,122400000.0
2008-11-11 03:23:00,1.4987,1.4987,1.4986,1.4987,13000000.0
2008-11-11 03:24:00,1.4987,1.4987,1.4987,1.4987,3000000.0
2008-11-11 03:25:00,1.4987,1.4988,1.4987,1.4988,6000000.0
2008-11-11 03:26:00,1.4987,1.4988,1.4987,1.4987,3000000.0
2008-11-11 03:27:00,1.4986,1.49875,1.4986,1.49875,17000000.0
2008-11-11 03:28:00,1.49855,1.50075,1.49855,1.5,133300000.0
2008-11-11 03:29:00,1.50015,1.5009,1.49995,1.5006,586200000.0
2008-11-11 03:30:00,1.5006,1.5006,1.4998,1.5004,280300000.0
2008-11-11 03:31:00,1.5004,1.5005,1.50015,1.5002,111000000.0
2008-11-11 03:32:00,1.5002,1.5006,1.49995,1.5003,95400000.0
2008-11-11 03:33:00,1.5002,1.5005,1.4999,1.5004,295000000.0
2008-11-11 03:34:00,1.5004,1.5007,1.5001,1.50055,149600000.0
2008-11-11 03:35:00,1.5005,1.5005,1.4999,1.5003,97900000.0
2008-11-11 03:36:00,1.5003,1.5005,1.5002,1.5002,85300000.0
2008-11-11 03:37:00,1.49985,1.49995,1.49967,1.49967,62400000.0
2008-11-11 03:38:00,1.5002,1.5002,1.49965,1.49995,38600000.0
2008-11-11 03:39:00,1.4999,1.50065,1.4999,1.5006,252700000.0
2008-11-11 03:40:00,1.5006,1.5006,1.49925,1.4997,217100000.0
2008-11-11 03:41:00,1.49975,1.5007,1.4994,1.5001,359700000.0
2008-11-11 03:42:00,1.5001,1.50035,1.5001,1.50015,456799998.0
2008-11-11 03:43:00,1.5002,1.50035,1.5001,1.5001,670800004.0
2008-11-11 03:44:00,1.5001,1.5002,1.5001,1.5001,408900002.0
2008-11-11 03:45:00,1.5002,1.50035,1.49965,1.5,87600000.0
2008-11-11 03:46:00,1.4999,1.50015,1.49965,1.49995,231299999.0
2008-11-11 03:47:00,1.5001,1.5003,1.4997,1.5,119200000.0
2008-11-11 03:48:00,1.4999,1.5,1.4998,1.4998,47800000.0
2008-11-11 03:49:00,1.4998,1.49995,1.4998,1.4998,157400000.0
2008-11-11 03:50:00,1.4999,1.49995,1.4998,1.4999,73200000.0
2008-11-11 03:51:00,1.4999,1.50015,1.4995,1.4996,166200000.0
2008-11-11 03:52:00,1.49955,1.49965,1.4989,1.4989,127200000.0
2008-11-11 03:53:00,1.49905,1.4996,1.49895,1.4994,142400000.0
2008-11-11 03:54:00,1.4994,1.49945,1.49935,1.49945,57600000.0
2008-11-11 03:55:00,1.4995,1.4996,1.49945,1.4996,43800000.0
2008-11-11 03:56:00,1.49965,1.4997,1.4993,1.4995,105000000.0
2008-11-11 03:57:00,1.4995,1.5002,1.49935,1.4999,98400000.0
2008-11-11 03:58:00,1.5,1.50025,1.49925,1.49945,192300000.0
2008-11-11 03:59:00,1.4994,1.5001,1.4992,1.49935,148000000.0
2008-11-11 04:00:00,1.4993,1.49975,1.4993,1.4996,63000000.0
2008-11-11 04:01:00,1.49955,1.49965,1.4993,1.4994,84000000.0
2008-11-11 04:02:00,1.4995,1.4998,1.4992,1.4992,140500000.0
2008-11-11 04:03:00,1.4993,1.49955,1.4993,1.49945,97600000.0
2008-11-11 04:04:00,1.4995,1.4996,1.4993,1.4993,161400000.0
2008-11-11 04:05:00,1.49935,1.49945,1.4993,1.4994,131500000.0
2008-11-11 04:06:00,1.49935,1.4995,1.49935,1.4994,24000000.0
2008-11-11 04:07:00,1.4993,1.49945,1.4993,1.4994,77700000.0
2008-11-11 04:08:00,1.49945,1.49945,1.4993,1.4994,168200000.0
2008-11-11 04:09:00,1.49935,1.49945,1.49925,1.49935,121600000.0
2008-11-11 04:10:00,1.4993,1.4993,1.4987,1.4989,441300000.0
2008-11-11 04:11:00,1.4989,1.49905,1.4985,1.4985,301500000.0
2008-11-11 04:12:00,1.4985,1.4989,1.49835,1.4986,157500000.0
2008-11-11 04:13:00,1.4986,1.4986,1.49835,1.49855,13700000.0
2008-11-11 04:14:00,1.4986,1.499,1.4985,1.49875,143300000.0
2008-11-11 04:15:00,1.4987,1.4989,1.49855,1.49885,180800000.0
2008-11-11 04:16:00,1.49875,1.4989,1.4987,1.4987,62400000.0
2008-11-11 04:17:00,1.49865,1.49895,1.4986,1.4989,185900000.0
2008-11-11 04:18:00,1.4989,1.4992,1.4988,1.4989,320000000.0
2008-11-11 04:19:00,1.4988,1.4992,1.4988,1.499,89300000.0
2008-11-11 04:20:00,1.49915,1.49915,1.49875,1.49885,167600000.0
2008-11-11 04:21:00,1.4989,1.49895,1.49875,1.4989,115700000.0
2008-11-11 04:22:00,1.49885,1.499,1.4987,1.4987,226600000.0
2008-11-11 04:23:00,1.4987,1.49925,1.4987,1.49885,299600000.0
2008-11-11 04:24:00,1.49885,1.499,1.49855,1.49885,203700000.0
2008-11-11 04:25:00,1.4991,1.4992,1.4982,1.4988,239400000.0
2008-11-11 04:26:00,1.4988,1.49905,1.4988,1.499,157400000.0
2008-11-11 04:27:00,1.499,1.4999,1.499,1.4997,134000000.0
2008-11-11 04:28:00,1.4997,1.4998,1.49915,1.4993,152900000.0
2008-11-11 04:29:00,1.4993,1.4993,1.4992,1.4992,16100000.0
2008-11-11 04:30:00,1.4992,1.4992,1.4992,1.4992,21000000.0
2008-11-11 04:31:00,1.4992,1.4993,1.4992,1.4993,56900000.0
2008-11-11 04:32:00,1.4993,1.4993,1.4989,1.4993,64500000.0
2008-11-11 04:33:00,1.4993,1.49995,1.4993,1.4996,364700000.0
2008-11-11 04:34:00,1.4996,1.5005,1.4994,1.5002,743399992.0
2008-11-11 04:35:00,1.5003,1.50065,1.5003,1.5006,181800000.0
2008-11-11 04:36:00,1.5006,1.5007,1.4981,1.4999,516199999.0
2008-11-11 04:37:00,1.4999,1.5002,1.4999,1.5002,84100000.0
2008-11-11 04:38:00,1.4999,1.5003,1.4999,1.5,69600000.0
2008-11-11 04:39:00,1.5,1.50045,1.5,1.5002,111700000.0
2008-11-11 04:40:00,1.50025,1.5003,1.4999,1.5,141800000.0
2008-11-11 04:41:00,1.5,1.5006,1.5,1.5003,135900000.0
2008-11-11 04:42:00,1.5004,1.50065,1.50035,1.5006,129600000.0
2008-11-11 04:43:00,1.50065,1.50065,1.5005,1.50055,96000000.0
2008-11-11 04:44:00,1.5005,1.5006,1.5004,1.5004,377100000.0
2008-11-11 04:45:00,1.5004,1.5004,1.5004,1.5004,36000000.0
2008-11-11 04:46:00,1.5,1.5001,1.49985,1.4999,203500000.0
2008-11-11 04:47:00,1.5,1.50015,1.4996,1.5001,163400000.0
2008-11-11 04:48:00,1.5001,1.50015,1.5,1.5001,144600000.0
2008-11-11 04:49:00,1.50005,1.5001,1.5,1.50005,57900000.0
2008-11-11 04:50:00,1.5,1.50015,1.5,1.50005,189600000.0
2008-11-11 04:51:00,1.5,1.50065,1.5,1.5004,247800000.0
2008-11-11 04:52:00,1.5004,1.50085,1.5,1.5008,493200000.0
2008-11-11 04:53:00,1.50075,1.50085,1.50045,1.5005,101000000.0
2008-11-11 04:54:00,1.5005,1.50055,1.5001,1.50055,93200000.0
2008-11-11 04:55:00,1.5006,1.5009,1.5001,1.5002,255500000.0
2008-11-11 04:56:00,1.5002,1.5005,1.4998,1.50035,164200000.0
2008-11-11 04:57:00,1.50045,1.50045,1.5002,1.50035,100800000.0
2008-11-11 04:58:00,1.5004,1.50065,1.50035,1.50035,76800000.0
2008-11-11 04:59:00,1.5,1.5,1.49955,1.4996,80700000.0
2008-11-11 05:00:00,1.4996,1.5008,1.49945,1.5002,354100000.0
2008-11-11 05:01:00,1.5001,1.5002,1.49995,1.49995,138000000.0
2008-11-11 05:02:00,1.5,1.50005,1.49975,1.5,86900000.0
2008-11-11 05:03:00,1.5,1.5,1.5,1.5,3000000.0
2008-11-11 05:04:00,1.5,1.50045,1.5,1.5,208700000.0
2008-11-11 05:05:00,1.5001,1.50025,1.49985,1.4999,170400000.0
2008-11-11 05:06:00,1.5,1.50035,1.49945,1.4996,114000000.0
2008-11-11 05:07:00,1.4996,1.5009,1.4996,1.50085,215200000.0
2008-11-11 05:08:00,1.5009,1.5009,1.4995,1.49955,113600000.0
2008-11-11 05:09:00,1.4996,1.50005,1.49945,1.49955,158700000.0
2008-11-11 05:10:00,1.4996,1.50045,1.4996,1.5002,264000000.0
2008-11-11 05:11:00,1.50015,1.50015,1.5001,1.5001,272400000.0
2008-11-11 05:12:00,1.5001,1.50055,1.49935,1.50035,203900000.0
2008-11-11 05:13:00,1.5005,1.5005,1.5005,1.5005,120000000.0
2008-11-11 05:14:00,1.5005,1.5005,1.49965,1.50025,214800000.0
2008-11-11 05:15:00,1.5002,1.5005,1.5002,1.5005,21200000.0
2008-11-11 05:16:00,1.50045,1.50065,1.5004,1.5005,45800000.0
2008-11-11 05:17:00,1.5005,1.5005,1.5005,1.5005,24300000.0
2008-11-11 05:18:00,1.5005,1.5005,1.5005,1.5005,166800000.0
2008-11-11 05:19:00,1.5005,1.5005,1.5005,1.5005,144000000.0
2008-11-11 05:20:00,1.5005,1.5005,1.5005,1.5005,84000000.0
2008-11-11 05:21:00,1.5005,1.5005,1.4998,1.5001,183800000.0
2008-11-11 05:22:00,1.5001,1.5004,1.4998,1.5004,171600000.0
2008-11-11 05:23:00,1.50035,1.5005,1.49955,1.49955,307200000.0
2008-11-11 05:24:00,1.4995,1.50005,1.4995,1.5,211300000.0
2008-11-11 05:25:00,1.50005,1.5002,1.5,1.5,81600000.0
2008-11-11 05:26:00,1.5,1.50015,1.5,1.50005,25600000.0
2008-11-11 05:27:00,1.50015,1.50045,1.50015,1.50025,108000000.0
2008-11-11 05:28:00,1.50015,1.5002,1.49995,1.50005,161600000.0
2008-11-11 05:29:00,1.50005,1.50015,1.49995,1.49995,97600000.0
2008-11-11 05:30:00,1.49995,1.50045,1.49985,1.5004,233100000.0
2008-11-11 05:31:00,1.50035,1.50045,1.5002,1.50035,153600000.0
2008-11-11 05:32:00,1.5004,1.50085,1.50025,1.50075,166500000.0
2008-11-11 05:33:00,1.5008,1.50095,1.5007,1.50095,119200000.0
2008-11-11 05:34:00,1.501,1.501,1.501,1.501,78000000.0
2008-11-11 05:35:00,1.501,1.501,1.501,1.501,54000000.0
2008-11-11 05:36:00,1.501,1.501,1.5001,1.5001,46700000.0
2008-11-11 05:37:00,1.50025,1.5006,1.5002,1.5005,279900000.0
2008-11-11 05:38:00,1.50035,1.5008,1.50035,1.5008,81600000.0
2008-11-11 05:39:00,1.50075,1.50085,1.5004,1.50075,151200000.0
2008-11-11 05:40:00,1.5007,1.501,1.5007,1.5008,157000000.0
2008-11-11 05:41:00,1.5008,1.50085,1.5008,1.5008,86400000.0
2008-11-11 05:42:00,1.5008,1.5009,1.5008,1.5009,98400000.0
2008-11-11 05:43:00,1.50095,1.50095,1.5008,1.5008,177600000.0
2008-11-11 05:44:00,1.5004,1.50065,1.50035,1.50045,138700000.0
2008-11-11 05:45:00,1.50045,1.50095,1.50045,1.5008,160100000.0
2008-11-11 05:46:00,1.5008,1.5008,1.50015,1.50015,128399998.0
2008-11-11 05:47:00,1.5003,1.50055,1.50025,1.50045,163200000.0
2008-11-11 05:48:00,1.50035,1.50095,1.50035,1.50095,126600000.0
2008-11-11 05:49:00,1.501,1.5012,1.50075,1.5011,359799998.0
2008-11-11 05:50:00,1.5001,1.50085,1.5001,1.5006,204099999.0
2008-11-11 05:51:00,1.5006,1.5009,1.5006,1.5008,297799996.0
2008-11-11 05:52:00,1.5008,1.50095,1.50075,1.5009,97700000.0
2008-11-11 05:53:00,1.50095,1.50095,1.5007,1.5009,150100000.0
2008-11-11 05:54:00,1.50085,1.50095,1.5007,1.50075,321600000.0
2008-11-11 05:55:00,1.5009,1.501,1.50065,1.501,62200000.0
2008-11-11 05:56:00,1.501,1.501,1.5007,1.5009,196500000.0
2008-11-11 05:57:00,1.50095,1.50095,1.50055,1.50075,166800000.0
2008-11-11 05:58:00,1.5008,1.5009,1.50065,1.50075,117800000.0
2008-11-11 05:59:00,1.5007,1.50095,1.50065,1.50085,119400000.0
2008-11-11 06:00:00,1.5008,1.501,1.50065,1.50085,149800000.0
2008-11-11 06:01:00,1.5009,1.50095,1.5008,1.50085,110100000.0
2008-11-11 06:02:00,1.50095,1.5016,1.5008,1.5016,161000000.0
2008-11-11 06:03:00,1.5016,1.5019,1.50145,1.5017,219100000.0
2008-11-11 06:04:00,1.50175,1.5019,1.5017,1.5018,94800000.0
2008-11-11 06:05:00,1.50175,1.50255,1.5017,1.5025,266300000.0
2008-11-11 06:06:00,1.5025,1.50265,1.50235,1.50245,445299992.0
2008-11-11 06:07:00,1.5025,1.50295,1.502,1.50255,537100000.0
2008-11-11 06:08:00,1.50265,1.5028,1.50245,1.50245,188299999.0
2008-11-11 06:09:00,1.5025,1.50265,1.5025,1.50255,108300000.0
2008-11-11 06:10:00,1.50255,1.50265,1.5024,1.50255,71999999.0
2008-11-11 06:11:00,1.5025,1.50255,1.5025,1.50255,464699993.0
2008-11-11 06:12:00,1.5025,1.50255,1.5025,1.5025,622499991.0
2008-11-11 06:13:00,1.50221,1.50226,1.5017,1.5017,93400000.0
2008-11-11 06:14:00,1.50202,1.50235,1.5019,1.50219,259200000.0
2008-11-11 06:15:00,1.5025,1.5025,1.5025,1.5025,48000000.0
2008-11-11 06:16:00,1.5025,1.5025,1.5025,1.5025,96000000.0
2008-11-11 06:17:00,1.5025,1.5025,1.50175,1.50225,578700000.0
2008-11-11 06:18:00,1.5022,1.50225,1.5021,1.50215,81600000.0
2008-11-11 06:19:00,1.50225,1.5025,1.50215,1.50245,139600000.0
2008-11-11 06:20:00,1.50255,1.5026,1.5025,1.5025,254400000.0
2008-11-11 06:21:00,1.5025,1.50285,1.5025,1.50275,200200000.0
2008-11-11 06:22:00,1.5028,1.5028,1.50175,1.50185,187499997.0
2008-11-11 06:23:00,1.5018,1.5025,1.50175,1.50245,227800000.0
2008-11-11 06:24:00,1.50235,1.5026,1.5018,1.5026,176400000.0
2008-11-11 06:25:00,1.5027,1.50275,1.50265,1.50265,24000000.0
2008-11-11 06:26:00,1.50265,1.5028,1.5026,1.5028,105900000.0
2008-11-11 06:27:00,1.50275,1.5029,1.5026,1.50285,274199998.0
2008-11-11 06:28:00,1.50285,1.5031,1.5021,1.50245,359299999.0
2008-11-11 06:29:00,1.50245,1.5027,1.50165,1.50265,264200000.0
2008-11-11 06:30:00,1.50265,1.50285,1.50225,1.5028,91000000.0
2008-11-11 06:31:00,1.5028,1.5028,1.5026,1.50265,267899997.0
2008-11-11 06:32:00,1.5026,1.5028,1.5026,1.50275,573599999.0
2008-11-11 06:33:00,1.50275,1.5033,1.5026,1.5029,167000000.0
2008-11-11 06:34:00,1.5029,1.50335,1.50245,1.503,189700000.0
2008-11-11 06:35:00,1.50325,1.50345,1.50325,1.50335,120000000.0
2008-11-11 06:36:00,1.5035,1.5035,1.50335,1.5035,40400000.0
2008-11-11 06:37:00,1.5035,1.50405,1.5035,1.504,42900000.0
2008-11-11 06:38:00,1.504,1.504,1.5032,1.5035,494099996.0
2008-11-11 06:39:00,1.50345,1.5036,1.50335,1.5036,66900000.0
2008-11-11 06:40:00,1.50345,1.5035,1.5031,1.50325,260699999.0
2008-11-11 06:41:00,1.5033,1.5033,1.5029,1.5029,310799993.0
2008-11-11 06:42:00,1.50295,1.5032,1.5025,1.5027,242200000.0
2008-11-11 06:43:00,1.5027,1.503,1.5022,1.50285,167000000.0
2008-11-11 06:44:00,1.50285,1.50305,1.5026,1.5026,255600000.0
2008-11-11 06:45:00,1.50265,1.50305,1.5025,1.50295,380700000.0
2008-11-11 06:46:00,1.5028,1.503,1.5026,1.5026,276400000.0
2008-11-11 06:47:00,1.5026,1.50275,1.5026,1.50265,256300000.0
2008-11-11 06:48:00,1.50275,1.50295,1.50185,1.5028,313400000.0
2008-11-11 06:49:00,1.5028,1.50315,1.5023,1.50315,370799999.0
2008-11-11 06:50:00,1.5031,1.5034,1.5028,1.5032,270600000.0
2008-11-11 06:51:00,1.5032,1.5035,1.5032,1.5035,165600000.0
2008-11-11 06:52:00,1.5035,1.5035,1.5033,1.5033,51800000.0
2008-11-11 06:53:00,1.5033,1.5034,1.5033,1.50335,41200000.0
2008-11-11 06:54:00,1.50345,1.50425,1.5033,1.5035,335200000.0
2008-11-11 06:55:00,1.50345,1.50345,1.5027,1.5032,160000000.0
2008-11-11 06:56:00,1.5032,1.50365,1.5031,1.5035,210500000.0
2008-11-11 06:57:00,1.5035,1.5041,1.5034,1.5039,303700000.0
2008-11-11 06:58:00,1.50395,1.504,1.5037,1.50395,243100000.0
2008-11-11 06:59:00,1.504,1.50445,1.5032,1.50425,226700000.0
2008-11-11 07:00:00,1.5042,1.50445,1.5041,1.5041,322800000.0
2008-11-11 07:01:00,1.5041,1.5041,1.5027,1.50315,176400000.0
2008-11-11 07:02:00,1.5036,1.5036,1.5027,1.5032,381100000.0
2008-11-11 07:03:00,1.50325,1.50325,1.5024,1.50255,218200000.0
2008-11-11 07:04:00,1.50255,1.5029,1.50235,1.5028,268000000.0
2008-11-11 07:05:00,1.5028,1.5029,1.50235,1.50285,266500000.0
2008-11-11 07:06:00,1.50285,1.50285,1.5024,1.5024,105600000.0
2008-11-11 07:07:00,1.5025,1.50275,1.5021,1.50215,696899988.0
2008-11-11 07:08:00,1.5027,1.5032,1.5027,1.5028,690799988.0
2008-11-11 07:09:00,1.5021,1.50245,1.5017,1.5021,690799988.0
2008-11-11 07:10:00,1.5021,1.5029,1.5017,1.50195,309400000.0
2008-11-11 07:11:00,1.5021,1.503,1.50175,1.50255,273800000.0
2008-11-11 07:12:00,1.5026,1.5029,1.50245,1.50275,198700000.0
2008-11-11 07:13:00,1.5027,1.50275,1.5022,1.5023,109200000.0
2008-11-11 07:14:00,1.5023,1.50235,1.502,1.50235,122200000.0
2008-11-11 07:15:00,1.5023,1.5026,1.5023,1.50255,33900000.0
2008-11-11 07:16:00,1.50245,1.5025,1.5022,1.50235,202700000.0
2008-11-11 07:17:00,1.5024,1.50255,1.50235,1.50245,103200000.0
2008-11-11 07:18:00,1.5024,1.5025,1.5024,1.50245,79200000.0
2008-11-11 07:19:00,1.50245,1.50255,1.5023,1.50255,87300000.0
2008-11-11 07:20:00,1.5026,1.5026,1.5025,1.50255,57900000.0
2008-11-11 07:21:00,1.5025,1.5025,1.5025,1.5025,1000000.0
2008-11-11 07:22:00,1.5025,1.5031,1.5025,1.5028,102300000.0
2008-11-11 07:23:00,1.5028,1.5028,1.5027,1.5027,31200000.0
2008-11-11 07:24:00,1.5027,1.5027,1.5027,1.5027,12000000.0
2008-11-11 07:25:00,1.5027,1.5029,1.5027,1.5029,24900000.0
2008-11-11 07:26:00,1.50295,1.5031,1.5027,1.5027,90400000.0
2008-11-11 07:27:00,1.5027,1.50295,1.50235,1.50265,249800000.0
2008-11-11 07:28:00,1.50275,1.5028,1.5025,1.5028,119500000.0
2008-11-11 07:29:00,1.50285,1.50285,1.5022,1.50265,200400000.0
2008-11-11 07:30:00,1.5025,1.5029,1.5023,1.50265,205300000.0
2008-11-11 07:31:00,1.50275,1.50315,1.50275,1.50295,169600000.0
2008-11-11 07:32:00,1.503,1.5033,1.5022,1.50265,262400000.0
2008-11-11 07:33:00,1.5027,1.5027,1.5025,1.5025,111500000.0
2008-11-11 07:34:00,1.5025,1.5026,1.5023,1.5024,73800000.0
2008-11-11 07:35:00,1.5024,1.50255,1.50225,1.5025,33600000.0
2008-11-11 07:36:00,1.5024,1.50255,1.5023,1.50255,75500000.0
2008-11-11 07:37:00,1.5025,1.5027,1.5022,1.5025,87600000.0
2008-11-11 07:38:00,1.5025,1.50255,1.5018,1.5018,189800000.0
2008-11-11 07:39:00,1.5019,1.502,1.5014,1.5015,129300002.0
2008-11-11 07:40:00,1.5015,1.5016,1.5014,1.50155,236500002.0
2008-11-11 07:41:00,1.5017,1.502,1.50155,1.5016,208200000.0
2008-11-11 07:42:00,1.5016,1.50245,1.5016,1.50215,164800000.0
2008-11-11 07:43:00,1.5021,1.50215,1.5015,1.5015,202800000.0
2008-11-11 07:44:00,1.5015,1.5021,1.5014,1.5017,202300000.0
2008-11-11 07:45:00,1.5016,1.50185,1.5014,1.50185,109000000.0
2008-11-11 07:46:00,1.50185,1.50185,1.5015,1.5015,57900000.0
2008-11-11 07:47:00,1.50155,1.50175,1.5015,1.5015,60800000.0
2008-11-11 07:48:00,1.50165,1.5025,1.50165,1.5021,278400000.0
2008-11-11 07:49:00,1.5021,1.5021,1.5014,1.50185,91400000.0
2008-11-11 07:50:00,1.5017,1.5017,1.5015,1.50165,133100000.0
2008-11-11 07:51:00,1.5017,1.5021,1.50155,1.5021,93600000.0
2008-11-11 07:52:00,1.5021,1.5024,1.5014,1.50165,128300000.0
2008-11-11 07:53:00,1.5016,1.5018,1.50155,1.5016,99900000.0
2008-11-11 07:54:00,1.50155,1.50175,1.50155,1.50175,76800000.0
2008-11-11 07:55:00,1.5017,1.50245,1.5014,1.5019,207300000.0
2008-11-11 07:56:00,1.5019,1.5028,1.5019,1.5027,218600000.0
2008-11-11 07:57:00,1.50265,1.5029,1.50235,1.50235,255800000.0
2008-11-11 07:58:00,1.5024,1.5024,1.50195,1.50225,179600000.0
2008-11-11 07:59:00,1.50225,1.50295,1.50215,1.5025,244800000.0
2008-11-11 08:00:00,1.50265,1.5031,1.502,1.5028,246600000.0
2008-11-11 08:01:00,1.5028,1.5031,1.5017,1.50245,410100000.0
2008-11-11 08:02:00,1.5027,1.503,1.50255,1.50275,283200000.0
2008-11-11 08:03:00,1.5027,1.50295,1.5025,1.5027,212000000.0
2008-11-11 08:04:00,1.50265,1.5027,1.5022,1.5025,228300000.0
2008-11-11 08:05:00,1.50255,1.5027,1.5025,1.5026,137000000.0
2008-11-11 08:06:00,1.5026,1.50265,1.5025,1.5025,83900000.0
2008-11-11 08:07:00,1.5025,1.50275,1.5024,1.5026,53300000.0
2008-11-11 08:08:00,1.50255,1.50295,1.5025,1.5026,182400000.0
2008-11-11 08:09:00,1.5026,1.50295,1.5023,1.5027,193300000.0
2008-11-11 08:10:00,1.50255,1.50255,1.5022,1.50245,195400000.0
2008-11-11 08:11:00,1.50245,1.50275,1.50245,1.5027,62400000.0
2008-11-11 08:12:00,1.50255,1.50255,1.50245,1.50245,41100000.0
2008-11-11 08:13:00,1.5024,1.5028,1.5024,1.5025,91000000.0
2008-11-11 08:14:00,1.50245,1.50245,1.5023,1.50245,55700000.0
2008-11-11 08:15:00,1.50245,1.50245,1.5023,1.5023,38400000.0
2008-11-11 08:16:00,1.50235,1.503,1.50235,1.503,121200000.0
2008-11-11 08:17:00,1.503,1.5031,1.50295,1.503,31100000.0
2008-11-11 08:18:00,1.503,1.503,1.5026,1.5027,51200000.0
2008-11-11 08:19:00,1.5027,1.5029,1.50215,1.50285,72800000.0
2008-11-11 08:20:00,1.50285,1.50285,1.50245,1.5026,68000000.0
2008-11-11 08:21:00,1.5026,1.5026,1.50255,1.5026,21000000.0
2008-11-11 08:22:00,1.5026,1.50295,1.5024,1.5027,49700000.0
2008-11-11 08:23:00,1.50275,1.503,1.5022,1.50245,337500000.0
2008-11-11 08:24:00,1.5024,1.50255,1.50235,1.50255,81600000.0
2008-11-11 08:25:00,1.50255,1.50255,1.50225,1.5025,141500000.0
2008-11-11 08:26:00,1.5025,1.5027,1.50205,1.50235,228000000.0
2008-11-11 08:27:00,1.5023,1.50245,1.50225,1.5023,192300000.0
2008-11-11 08:28:00,1.5023,1.5024,1.5023,1.50235,130100000.0
2008-11-11 08:29:00,1.50235,1.5024,1.5019,1.5021,241900000.0
2008-11-11 08:30:00,1.5021,1.50225,1.50195,1.50215,162100000.0
2008-11-11 08:31:00,1.5022,1.5022,1.50195,1.50215,39400000.0
2008-11-11 08:32:00,1.50215,1.50235,1.502,1.50225,119100000.0
2008-11-11 08:33:00,1.5023,1.50255,1.5019,1.50215,273000000.0
2008-11-11 08:34:00,1.50225,1.5023,1.5019,1.50195,64600000.0
2008-11-11 08:35:00,1.50195,1.502,1.5019,1.502,32300000.0
2008-11-11 08:36:00,1.502,1.503,1.502,1.50275,67800000.0
2008-11-11 08:37:00,1.50275,1.50275,1.50245,1.5026,45600000.0
2008-11-11 08:38:00,1.5029,1.5031,1.50225,1.50225,132800000.0
2008-11-11 08:39:00,1.5024,1.5024,1.50215,1.50215,62400000.0
2008-11-11 08:40:00,1.5021,1.5035,1.5019,1.5021,216000000.0
2008-11-11 08:41:00,1.50215,1.50315,1.5021,1.50315,73000000.0
2008-11-11 08:42:00,1.50315,1.5034,1.503,1.5032,198000000.0
2008-11-11 08:43:00,1.5028,1.50295,1.50265,1.5028,106600000.0
2008-11-11 08:44:00,1.50285,1.5029,1.5028,1.5028,21000000.0
2008-11-11 08:45:00,1.50265,1.5034,1.50225,1.503,282499997.0
2008-11-11 08:46:00,1.503,1.503,1.503,1.503,360000000.0
2008-11-11 08:47:00,1.503,1.503,1.5024,1.50265,311100000.0
2008-11-11 08:48:00,1.50265,1.50275,1.5026,1.5027,65100000.0
2008-11-11 08:49:00,1.50275,1.50275,1.50215,1.50225,280500000.0
2008-11-11 08:50:00,1.5022,1.5024,1.5022,1.5022,449300000.0
2008-11-11 08:51:00,1.5022,1.50235,1.5022,1.5022,249300000.0
2008-11-11 08:52:00,1.5022,1.5022,1.5022,1.5022,111000000.0
2008-11-11 08:53:00,1.50225,1.5025,1.5022,1.5023,277800000.0
2008-11-11 08:54:00,1.5022,1.50245,1.50215,1.5023,193500000.0
2008-11-11 08:55:00,1.50225,1.5026,1.5021,1.5021,46800000.0
2008-11-11 08:56:00,1.5021,1.5021,1.5019,1.5019,53500000.0
2008-11-11 08:57:00,1.50185,1.50195,1.5014,1.5016,107100000.0
2008-11-11 08:58:00,1.5015,1.5018,1.5005,1.5007,162300000.0
2008-11-11 08:59:00,1.50075,1.50155,1.50025,1.50045,388500000.0
2008-11-11 09:00:00,1.50055,1.5016,1.5005,1.50145,332700000.0
2008-11-11 09:01:00,1.5014,1.5014,1.50045,1.5006,213600000.0
2008-11-11 09:02:00,1.5006,1.50085,1.50015,1.50045,351600000.0
2008-11-11 09:03:00,1.5005,1.5006,1.5,1.50025,354000000.0
2008-11-11 09:04:00,1.50025,1.5005,1.4996,1.4998,235900000.0
2008-11-11 09:05:00,1.4997,1.5001,1.4996,1.4998,368800000.0
2008-11-11 09:06:00,1.49975,1.50005,1.4997,1.5,171600000.0
2008-11-11 09:07:00,1.5,1.5004,1.4999,1.49995,377000000.0
2008-11-11 09:08:00,1.5,1.50005,1.49975,1.49975,234000000.0
2008-11-11 09:09:00,1.4999,1.50035,1.4998,1.5001,302400000.0
2008-11-11 09:10:00,1.50005,1.50025,1.50005,1.5001,117200000.0
2008-11-11 09:11:00,1.5001,1.50025,1.5,1.50005,108900000.0
2008-11-11 09:12:00,1.50005,1.5003,1.50005,1.50015,167200000.0
2008-11-11 09:13:00,1.50015,1.50025,1.5001,1.50015,160300000.0
2008-11-11 09:14:00,1.5002,1.50025,1.5,1.50025,185900000.0
2008-11-11 09:15:00,1.50025,1.50045,1.5,1.50005,209900000.0
2008-11-11 09:16:00,1.50005,1.50035,1.50005,1.50005,305900000.0
2008-11-11 09:17:00,1.5,1.5001,1.49955,1.4996,265200000.0
2008-11-11 09:18:00,1.4998,1.5001,1.49965,1.49985,359299999.0
2008-11-11 09:19:00,1.4999,1.5001,1.4997,1.4999,369900000.0
2008-11-11 09:20:00,1.49995,1.5004,1.4998,1.5003,349200000.0
2008-11-11 09:21:00,1.50025,1.5003,1.4998,1.5002,210600000.0
2008-11-11 09:22:00,1.5002,1.50075,1.5001,1.50065,402500000.0
2008-11-11 09:23:00,1.5007,1.5012,1.50055,1.5011,503199997.0
2008-11-11 09:24:00,1.5011,1.5012,1.50095,1.50115,58600000.0
2008-11-11 09:25:00,1.5011,1.5013,1.5007,1.5011,274200000.0
2008-11-11 09:26:00,1.5011,1.50185,1.50105,1.50155,490100006.0
2008-11-11 09:27:00,1.5016,1.50195,1.5015,1.5019,494500010.0
2008-11-11 09:28:00,1.50185,1.50195,1.50135,1.5014,307900000.0
2008-11-11 09:29:00,1.5015,1.5015,1.501,1.50115,272200000.0
2008-11-11 09:30:00,1.5012,1.50145,1.5009,1.50095,645899997.0
2008-11-11 09:31:00,1.50095,1.501,1.5002,1.50045,943599999.0
2008-11-11 09:32:00,1.50045,1.5006,1.4999,1.49995,359200000.0
2008-11-11 09:33:00,1.49995,1.5004,1.4999,1.50015,205600000.0
2008-11-11 09:34:00,1.5002,1.50145,1.50015,1.5013,294100000.0
2008-11-11 09:35:00,1.50125,1.50155,1.5011,1.5014,426800000.0
2008-11-11 09:36:00,1.5014,1.5014,1.50095,1.5012,322100000.0
2008-11-11 09:37:00,1.5012,1.5013,1.501,1.5012,61200000.0
2008-11-11 09:38:00,1.50115,1.50125,1.5007,1.5008,95100000.0
2008-11-11 09:39:00,1.5008,1.5008,1.49985,1.4999,296200000.0
2008-11-11 09:40:00,1.49995,1.5005,1.49995,1.50015,353000000.0
2008-11-11 09:41:00,1.50015,1.5008,1.49995,1.50035,298300000.0
2008-11-11 09:42:00,1.5004,1.50065,1.50015,1.5006,224300000.0
2008-11-11 09:43:00,1.5005,1.50105,1.5004,1.5008,195800000.0
2008-11-11 09:44:00,1.5008,1.5016,1.5008,1.5013,142700000.0
2008-11-11 09:45:00,1.5013,1.5013,1.501,1.5011,72700000.0
2008-11-11 09:46:00,1.5011,1.5011,1.5011,1.5011,36000000.0
2008-11-11 09:47:00,1.5011,1.5012,1.50105,1.50105,53000000.0
2008-11-11 09:48:00,1.50105,1.5012,1.5008,1.50085,92400000.0
2008-11-11 09:49:00,1.50085,1.50095,1.5004,1.5007,223300000.0
2008-11-11 09:50:00,1.50075,1.5012,1.5006,1.50095,335900000.0
2008-11-11 09:51:00,1.50095,1.5012,1.50065,1.5009,249400000.0
2008-11-11 09:52:00,1.5009,1.50095,1.5005,1.5009,366499998.0
2008-11-11 09:53:00,1.50085,1.5014,1.50085,1.50125,231300000.0
2008-11-11 09:54:00,1.50125,1.5018,1.5011,1.50165,380799999.0
2008-11-11 09:55:00,1.5017,1.502,1.5015,1.50165,534699998.0
2008-11-11 09:56:00,1.5017,1.5017,1.5014,1.5014,758700024.0
2008-11-11 09:57:00,1.5014,1.50145,1.501,1.5012,73300000.0
2008-11-11 09:58:00,1.5012,1.5012,1.50055,1.50065,274500000.0
2008-11-11 09:59:00,1.50065,1.50115,1.5006,1.5009,211000000.0
2008-11-11 10:00:00,1.5009,1.501,1.50035,1.50065,206000000.0
2008-11-11 10:01:00,1.50055,1.50095,1.50055,1.5007,237300000.0
2008-11-11 10:02:00,1.5007,1.50095,1.5007,1.50085,178700000.0
2008-11-11 10:03:00,1.5009,1.5009,1.50065,1.50065,79900000.0
2008-11-11 10:04:00,1.5006,1.5008,1.5005,1.5005,91300000.0
2008-11-11 10:05:00,1.5005,1.5009,1.5005,1.50085,163800000.0
2008-11-11 10:06:00,1.5008,1.50095,1.50065,1.50065,23900000.0
2008-11-11 10:07:00,1.50065,1.50065,1.5005,1.5005,20800000.0
2008-11-11 10:08:00,1.5006,1.5009,1.50055,1.50075,145700000.0
2008-11-11 10:09:00,1.50075,1.5008,1.5007,1.5007,246000000.0
2008-11-11 10:10:00,1.5007,1.501,1.5007,1.50095,104200000.0
2008-11-11 10:11:00,1.50095,1.5017,1.5007,1.5017,245700000.0
2008-11-11 10:12:00,1.5017,1.5017,1.5016,1.50165,99700000.0
2008-11-11 10:13:00,1.50165,1.50165,1.5015,1.5016,10000000.0
2008-11-11 10:14:00,1.5016,1.50175,1.50135,1.50155,35000000.0
2008-11-11 10:15:00,1.50155,1.5028,1.50145,1.5018,267800000.0
2008-11-11 10:16:00,1.5018,1.5026,1.5018,1.5023,200100000.0
2008-11-11 10:17:00,1.5023,1.50255,1.5023,1.50255,162700000.0
2008-11-11 10:18:00,1.5026,1.5028,1.50255,1.5027,32200000.0
2008-11-11 10:19:00,1.50275,1.50275,1.50245,1.50255,52000000.0
2008-11-11 10:20:00,1.50255,1.5026,1.50235,1.5025,136800000.0
2008-11-11 10:21:00,1.5025,1.5026,1.5023,1.50245,105900000.0
2008-11-11 10:22:00,1.50245,1.5025,1.50185,1.5019,107900000.0
2008-11-11 10:23:00,1.5019,1.50205,1.50165,1.502,198700000.0
2008-11-11 10:24:00,1.502,1.50215,1.502,1.502,28400000.0
2008-11-11 10:25:00,1.502,1.502,1.5005,1.5005,112400000.0
2008-11-11 10:26:00,1.50045,1.5009,1.4999,1.5003,148500000.0
2008-11-11 10:27:00,1.5003,1.5003,1.4998,1.49985,146900000.0
2008-11-11 10:28:00,1.4998,1.5002,1.4998,1.49995,141100000.0
2008-11-11 10:29:00,1.5,1.5009,1.5,1.50085,159600000.0
2008-11-11 10:30:00,1.50075,1.5009,1.50075,1.5008,48900000.0
2008-11-11 10:31:00,1.50085,1.5009,1.5008,1.50085,49000000.0
2008-11-11 10:32:00,1.50085,1.5011,1.50075,1.5011,77200000.0
2008-11-11 10:33:00,1.5011,1.50125,1.50075,1.50085,168000000.0
2008-11-11 10:34:00,1.50085,1.50095,1.5008,1.5009,107800000.0
2008-11-11 10:35:00,1.5009,1.5009,1.5001,1.5001,98200000.0
2008-11-11 10:36:00,1.5001,1.5002,1.49995,1.5,111900000.0
2008-11-11 10:37:00,1.5,1.5003,1.49995,1.5,153200000.0
2008-11-11 10:38:00,1.5,1.50005,1.4997,1.49985,92500000.0
2008-11-11 10:39:00,1.49995,1.5009,1.49985,1.5005,326900000.0
2008-11-11 10:40:00,1.5005,1.50085,1.5004,1.5008,186200000.0
2008-11-11 10:41:00,1.5008,1.50115,1.5007,1.5009,303300000.0
2008-11-11 10:42:00,1.50085,1.5009,1.5005,1.5008,481899989.0
2008-11-11 10:43:00,1.50085,1.5012,1.5008,1.501,361499999.0
2008-11-11 10:44:00,1.501,1.50135,1.501,1.5011,502399999.0
2008-11-11 10:45:00,1.50115,1.50125,1.5009,1.501,223000000.0
2008-11-11 10:46:00,1.50105,1.50135,1.501,1.50125,85800000.0
2008-11-11 10:47:00,1.50125,1.5013,1.50095,1.5011,287600000.0
2008-11-11 10:48:00,1.5011,1.5012,1.50095,1.5011,190700000.0
2008-11-11 10:49:00,1.5012,1.5012,1.50095,1.5011,248100000.0
2008-11-11 10:50:00,1.50105,1.5011,1.501,1.501,152000000.0
2008-11-11 10:51:00,1.501,1.50105,1.5008,1.501,197300000.0
2008-11-11 10:52:00,1.5009,1.501,1.5006,1.5008,161800000.0
2008-11-11 10:53:00,1.5007,1.501,1.5007,1.50085,247100000.0
2008-11-11 10:54:00,1.50085,1.50125,1.50085,1.5012,205100000.0
2008-11-11 10:55:00,1.50105,1.5021,1.50105,1.50185,312400000.0
2008-11-11 10:56:00,1.5019,1.502,1.5015,1.5016,319300000.0
2008-11-11 10:57:00,1.50155,1.5016,1.50155,1.5016,20200000.0
2008-11-11 10:58:00,1.5016,1.50185,1.50115,1.50165,1061500000.0
2008-11-11 10:59:00,1.50165,1.50185,1.5016,1.50185,211300000.0
2008-11-11 11:00:00,1.50185,1.50215,1.5018,1.5019,318500000.0
2008-11-11 11:01:00,1.50195,1.5023,1.50175,1.50185,297200000.0
2008-11-11 11:02:00,1.50185,1.50215,1.50165,1.5017,281800000.0
2008-11-11 11:03:00,1.50175,1.50195,1.5015,1.5018,226500000.0
2008-11-11 11:04:00,1.50175,1.5022,1.5014,1.502,496100000.0
2008-11-11 11:05:00,1.502,1.50215,1.50155,1.50205,260400000.0
2008-11-11 11:06:00,1.502,1.5027,1.50195,1.5027,254300000.0
2008-11-11 11:07:00,1.5027,1.5028,1.5026,1.5028,93100000.0
2008-11-11 11:08:00,1.50275,1.5028,1.5023,1.5024,844199996.0
2008-11-11 11:09:00,1.5024,1.50295,1.50225,1.5028,523400000.0
2008-11-11 11:10:00,1.50295,1.503,1.50255,1.5029,139200000.0
2008-11-11 11:11:00,1.5029,1.5029,1.5018,1.5019,182500000.0
2008-11-11 11:12:00,1.50185,1.50185,1.50145,1.50155,65000000.0
2008-11-11 11:13:00,1.50155,1.5018,1.50145,1.50165,311500000.0
2008-11-11 11:14:00,1.5016,1.50175,1.5016,1.5016,798699995.0
2008-11-11 11:15:00,1.5016,1.50215,1.50155,1.5017,790499999.0
2008-11-11 11:16:00,1.50155,1.5018,1.5015,1.5015,128100000.0
2008-11-11 11:17:00,1.5015,1.50195,1.5015,1.50165,135100000.0
2008-11-11 11:18:00,1.5016,1.50195,1.5016,1.5018,264700000.0
2008-11-11 11:19:00,1.5018,1.50195,1.5015,1.5015,164000000.0
2008-11-11 11:20:00,1.5015,1.5015,1.501,1.5014,151999999.0
2008-11-11 11:21:00,1.50115,1.50145,1.50095,1.50145,363500000.0
2008-11-11 11:22:00,1.50155,1.5021,1.5015,1.5021,163900000.0
2008-11-11 11:23:00,1.50205,1.50205,1.5016,1.5016,492600004.0
2008-11-11 11:24:00,1.5016,1.50185,1.5015,1.50155,480799998.0
2008-11-11 11:25:00,1.50155,1.50165,1.5015,1.5015,787800001.0
2008-11-11 11:26:00,1.5015,1.50155,1.5005,1.5006,120000000.0
2008-11-11 11:27:00,1.5006,1.50075,1.5004,1.5006,79600000.0
2008-11-11 11:28:00,1.5006,1.50105,1.5006,1.50075,166500000.0
2008-11-11 11:29:00,1.5006,1.5008,1.5006,1.5008,69800000.0
2008-11-11 11:30:00,1.5008,1.5009,1.5004,1.50075,116100000.0
2008-11-11 11:31:00,1.5007,1.50095,1.50045,1.50075,197000000.0
2008-11-11 11:32:00,1.50075,1.50085,1.50055,1.50075,298300000.0
2008-11-11 11:33:00,1.5008,1.50115,1.50075,1.50085,358900000.0
2008-11-11 11:34:00,1.50085,1.501,1.5005,1.50095,242500000.0
2008-11-11 11:35:00,1.50095,1.501,1.5005,1.50085,407300000.0
2008-11-11 11:36:00,1.50085,1.50115,1.5008,1.5011,169600000.0
2008-11-11 11:37:00,1.5011,1.5011,1.49995,1.5,100700000.0
2008-11-11 11:38:00,1.5,1.50015,1.49975,1.4999,130699998.0
2008-11-11 11:39:00,1.4999,1.49995,1.49955,1.49955,62200000.0
2008-11-11 11:40:00,1.49965,1.49995,1.49955,1.4998,150700000.0
2008-11-11 11:41:00,1.4999,1.4999,1.4991,1.4992,72600000.0
2008-11-11 11:42:00,1.4992,1.4994,1.499,1.49915,132300000.0
2008-11-11 11:43:00,1.49915,1.4993,1.49895,1.4991,78900000.0
2008-11-11 11:44:00,1.4991,1.4993,1.499,1.4993,63500000.0
2008-11-11 11:45:00,1.49925,1.49935,1.499,1.49915,65700000.0
2008-11-11 11:46:00,1.4992,1.49935,1.4992,1.49925,25900000.0
2008-11-11 11:47:00,1.49925,1.49935,1.49895,1.49895,61300000.0
2008-11-11 11:48:00,1.499,1.4991,1.4989,1.49905,54800000.0
2008-11-11 11:49:00,1.499,1.49905,1.4988,1.49885,171800000.0
2008-11-11 11:50:00,1.49885,1.49885,1.49845,1.4986,146500000.0
2008-11-11 11:51:00,1.4985,1.49855,1.4985,1.4985,198200008.0
2008-11-11 11:52:00,1.4985,1.49865,1.49845,1.4985,36100000.0
2008-11-11 11:53:00,1.4985,1.49865,1.49845,1.4985,32200000.0
2008-11-11 11:54:00,1.49855,1.49855,1.4985,1.49855,14400000.0
2008-11-11 11:55:00,1.4985,1.49855,1.4975,1.4975,309100000.0
2008-11-11 11:56:00,1.4971,1.4976,1.49695,1.4976,54300000.0
2008-11-11 11:57:00,1.4976,1.4978,1.4976,1.49775,77000000.0
2008-11-11 11:58:00,1.4978,1.4978,1.4973,1.49775,243399999.0
2008-11-11 11:59:00,1.4976,1.49845,1.49755,1.498,93800002.0
2008-11-11 12:00:00,1.4981,1.49885,1.49795,1.4982,305699999.0
2008-11-11 12:01:00,1.4982,1.49885,1.4976,1.4986,221200001.0
2008-11-11 12:02:00,1.4987,1.4987,1.49785,1.4983,482399999.0
2008-11-11 12:03:00,1.4983,1.4983,1.49755,1.4978,122200000.0
2008-11-11 12:04:00,1.4978,1.4985,1.4978,1.49805,216500000.0
2008-11-11 12:05:00,1.4981,1.49835,1.49805,1.49815,207000000.0
2008-11-11 12:06:00,1.49815,1.49815,1.4975,1.49755,175200000.0
2008-11-11 12:07:00,1.49755,1.49775,1.4975,1.49765,51300000.0
2008-11-11 12:08:00,1.4977,1.498,1.4977,1.4977,121800000.0
2008-11-11 12:09:00,1.4977,1.498,1.4977,1.4977,264200000.0
2008-11-11 12:10:00,1.4977,1.49805,1.4977,1.498,32200000.0
2008-11-11 12:11:00,1.498,1.4982,1.49745,1.49815,229600000.0
2008-11-11 12:12:00,1.49805,1.4981,1.4979,1.49805,53000000.0
2008-11-11 12:13:00,1.4981,1.4984,1.49805,1.4984,97900000.0
2008-11-11 12:14:00,1.49845,1.4991,1.49845,1.4991,224100000.0
2008-11-11 12:15:00,1.4991,1.4992,1.4987,1.4988,134600000.0
2008-11-11 12:16:00,1.4988,1.49895,1.49865,1.4987,296700000.0
2008-11-11 12:17:00,1.49875,1.499,1.49815,1.49815,157100000.0
2008-11-11 12:18:00,1.49825,1.49905,1.49825,1.49905,388900000.0
2008-11-11 12:19:00,1.499,1.49935,1.4987,1.49895,210700000.0
2008-11-11 12:20:00,1.49885,1.4994,1.4988,1.4994,147900000.0
2008-11-11 12:21:00,1.4994,1.49945,1.49835,1.4986,291900000.0
2008-11-11 12:22:00,1.4986,1.4991,1.4986,1.4989,175800000.0
2008-11-11 12:23:00,1.49885,1.499,1.4985,1.49855,232000000.0
2008-11-11 12:24:00,1.49855,1.49865,1.4983,1.49845,144400000.0
2008-11-11 12:25:00,1.4984,1.49845,1.49765,1.49765,237000000.0
2008-11-11 12:26:00,1.4977,1.4977,1.4969,1.49695,179000000.0
2008-11-11 12:27:00,1.497,1.4974,1.497,1.49735,186100000.0
2008-11-11 12:28:00,1.49725,1.49725,1.4969,1.4972,107100000.0
2008-11-11 12:29:00,1.4972,1.49765,1.4972,1.4974,74900000.0
2008-11-11 12:30:00,1.4975,1.49775,1.49735,1.4977,74200000.0
2008-11-11 12:31:00,1.4977,1.4978,1.49745,1.4976,140900000.0
2008-11-11 12:32:00,1.49765,1.4978,1.49715,1.49735,117600000.0
2008-11-11 12:33:00,1.4974,1.4975,1.49715,1.49745,83000000.0
2008-11-11 12:34:00,1.49745,1.49775,1.49735,1.49755,211800000.0
2008-11-11 12:35:00,1.49755,1.4978,1.4972,1.4973,371599996.0
2008-11-11 12:36:00,1.49735,1.49735,1.49715,1.49725,130600000.0
2008-11-11 12:37:00,1.4972,1.4974,1.4971,1.4971,38000000.0
2008-11-11 12:38:00,1.4972,1.4972,1.49705,1.4971,16400000.0
2008-11-11 12:39:00,1.49715,1.4974,1.4971,1.4974,17800000.0
2008-11-11 12:40:00,1.49725,1.4973,1.4971,1.4972,32600000.0
2008-11-11 12:41:00,1.49725,1.4973,1.4971,1.49715,47900000.0
2008-11-11 12:42:00,1.49715,1.4973,1.4971,1.4971,170500000.0
2008-11-11 12:43:00,1.49715,1.49725,1.4971,1.49715,50400000.0
2008-11-11 12:44:00,1.4971,1.4972,1.4971,1.4971,9800000.0
2008-11-11 12:45:00,1.49715,1.49745,1.4971,1.4974,83400000.0
2008-11-11 12:46:00,1.49745,1.49745,1.4974,1.49745,6400000.0
2008-11-11 12:47:00,1.4974,1.49795,1.4974,1.49795,41400000.0
2008-11-11 12:48:00,1.49785,1.4983,1.49765,1.4979,242300000.0
2008-11-11 12:49:00,1.4979,1.49795,1.49785,1.49785,33200000.0
2008-11-11 12:50:00,1.49785,1.49795,1.4978,1.49795,59000000.0
2008-11-11 12:51:00,1.4979,1.498,1.4977,1.49795,63500000.0
2008-11-11 12:52:00,1.498,1.4987,1.49795,1.4986,123100000.0
2008-11-11 12:53:00,1.4986,1.4986,1.49765,1.4984,231800000.0
2008-11-11 12:54:00,1.49835,1.49855,1.4983,1.4984,394199998.0
2008-11-11 12:55:00,1.49835,1.49845,1.4983,1.4984,1766499986.0
2008-11-11 12:56:00,1.4984,1.49885,1.49835,1.4985,275900001.0
2008-11-11 12:57:00,1.4985,1.49865,1.4985,1.49855,820899996.0
2008-11-11 12:58:00,1.4986,1.4987,1.4985,1.4985,2085399974.0
2008-11-11 12:59:00,1.498,1.4983,1.4979,1.4982,172000000.0
2008-11-11 13:00:00,1.4986,1.49885,1.4985,1.4985,172000000.0
2008-11-11 13:01:00,1.4985,1.49855,1.4985,1.49855,57400000.0
2008-11-11 13:02:00,1.4986,1.49865,1.4986,1.4986,116000000.0
2008-11-11 13:03:00,1.4986,1.49885,1.4986,1.49865,210600000.0
2008-11-11 13:04:00,1.49865,1.49875,1.4986,1.49865,244600000.0
2008-11-11 13:05:00,1.49865,1.4987,1.4986,1.4987,64100000.0
2008-11-11 13:06:00,1.4987,1.4989,1.4987,1.4987,75200000.0
2008-11-11 13:07:00,1.4987,1.499,1.4987,1.499,119100000.0
2008-11-11 13:08:00,1.49885,1.4993,1.4988,1.4992,150100000.0
2008-11-11 13:09:00,1.49925,1.4993,1.4991,1.4992,210100000.0
2008-11-11 13:10:00,1.4992,1.4995,1.4991,1.4992,365300000.0
2008-11-11 13:11:00,1.4992,1.4993,1.499,1.4991,365500000.0
2008-11-11 13:12:00,1.49915,1.4994,1.4987,1.4988,129000000.0
2008-11-11 13:13:00,1.49885,1.4995,1.49865,1.49875,107100000.0
2008-11-11 13:14:00,1.49895,1.49905,1.4988,1.49885,249800000.0
2008-11-11 13:15:00,1.49885,1.49905,1.4988,1.4989,128500000.0
2008-11-11 13:16:00,1.4989,1.49905,1.4989,1.49895,37700000.0
2008-11-11 13:17:00,1.4988,1.4988,1.4983,1.49835,332400000.0
2008-11-11 13:18:00,1.49835,1.4986,1.4981,1.4981,50400000.0
2008-11-11 13:19:00,1.4982,1.49835,1.4982,1.4982,29100000.0
2008-11-11 13:20:00,1.4982,1.49865,1.49785,1.49865,124300000.0
2008-11-11 13:21:00,1.4986,1.49865,1.4983,1.4984,178600000.0
2008-11-11 13:22:00,1.49845,1.4985,1.4984,1.4985,100000000.0
2008-11-11 13:23:00,1.4985,1.49875,1.4981,1.4983,150700000.0
2008-11-11 13:24:00,1.4983,1.4985,1.4981,1.49825,53100000.0
2008-11-11 13:25:00,1.49825,1.4985,1.4982,1.4985,47400000.0
2008-11-11 13:26:00,1.4985,1.4987,1.4985,1.4987,5400000.0
2008-11-11 13:27:00,1.4987,1.49885,1.4987,1.4987,16800000.0
2008-11-11 13:28:00,1.49855,1.49865,1.4985,1.4985,41000000.0
2008-11-11 13:29:00,1.49845,1.4985,1.4984,1.4985,24600000.0
2008-11-11 13:30:00,1.4985,1.4985,1.4982,1.4983,72800000.0
2008-11-11 13:31:00,1.4983,1.4984,1.4983,1.4984,40500000.0
2008-11-11 13:32:00,1.4984,1.4984,1.4983,1.4983,25500000.0
2008-11-11 13:33:00,1.4983,1.49835,1.4983,1.49835,13400000.0
2008-11-11 13:34:00,1.49835,1.49835,1.49835,1.49835,12000000.0
2008-11-11 13:35:00,1.49835,1.49835,1.49725,1.49725,154200000.0
2008-11-11 13:36:00,1.49725,1.4978,1.49725,1.49775,90200000.0
2008-11-11 13:37:00,1.49775,1.4978,1.4975,1.4978,49500000.0
2008-11-11 13:38:00,1.4978,1.4979,1.49715,1.4974,105100000.0
2008-11-11 13:39:00,1.4974,1.49785,1.49735,1.49735,114100000.0
2008-11-11 13:40:00,1.4974,1.49765,1.4974,1.4976,23900000.0
2008-11-11 13:41:00,1.4976,1.4977,1.4976,1.49765,10600000.0
2008-11-11 13:42:00,1.4976,1.49765,1.4973,1.49735,33600000.0
2008-11-11 13:43:00,1.4973,1.49755,1.4973,1.49755,332000001.0
2008-11-11 13:44:00,1.49755,1.49815,1.4975,1.4978,325200000.0
2008-11-11 13:45:00,1.49775,1.49825,1.49775,1.49825,226400000.0
2008-11-11 13:46:00,1.4982,1.49855,1.4982,1.49825,147500000.0
2008-11-11 13:47:00,1.49825,1.49835,1.49775,1.49775,287400000.0
2008-11-11 13:48:00,1.4978,1.498,1.4977,1.498,172000000.0
2008-11-11 13:49:00,1.49805,1.4981,1.49765,1.49765,348900001.0
2008-11-11 13:50:00,1.4977,1.4983,1.4976,1.49825,226000000.0
2008-11-11 13:51:00,1.4983,1.49895,1.4983,1.49895,149700000.0
2008-11-11 13:52:00,1.49885,1.49885,1.49805,1.4981,343400000.0
2008-11-11 13:53:00,1.49815,1.4987,1.49815,1.49855,136500000.0
2008-11-11 13:54:00,1.49855,1.49875,1.49855,1.49855,147700000.0
2008-11-11 13:55:00,1.4986,1.49875,1.49825,1.49835,185100000.0
2008-11-11 13:56:00,1.4984,1.49845,1.4982,1.49825,101600000.0
2008-11-11 13:57:00,1.49825,1.4984,1.49805,1.49805,85800000.0
2008-11-11 13:58:00,1.49805,1.4983,1.498,1.4981,73500000.0
2008-11-11 13:59:00,1.49805,1.49825,1.498,1.4982,15400000.0
2008-11-11 14:00:00,1.4982,1.49825,1.4981,1.49825,17600000.0
2008-11-11 14:01:00,1.4982,1.49825,1.4982,1.4982,5800000.0
2008-11-11 14:02:00,1.4982,1.4982,1.4981,1.4981,4400000.0
2008-11-11 14:03:00,1.4982,1.4983,1.49805,1.49815,45400000.0
2008-11-11 14:04:00,1.49815,1.49825,1.49815,1.4982,12700000.0
2008-11-11 14:05:00,1.4983,1.4983,1.4981,1.49815,22800000.0
2008-11-11 14:06:00,1.4981,1.49835,1.4981,1.49815,56400000.0
2008-11-11 14:07:00,1.4981,1.49815,1.4981,1.49815,16100000.0
2008-11-11 14:08:00,1.4981,1.49815,1.4981,1.4981,21000000.0
2008-11-11 14:09:00,1.49815,1.49815,1.4981,1.49815,13400000.0
2008-11-11 14:10:00,1.4981,1.49815,1.498,1.49805,29800000.0
2008-11-11 14:11:00,1.498,1.498,1.498,1.498,27900000.0
2008-11-11 14:12:00,1.498,1.498,1.49775,1.49785,97500000.0
2008-11-11 14:13:00,1.49785,1.49795,1.4977,1.4979,175000000.0
2008-11-11 14:14:00,1.49785,1.49805,1.4977,1.49775,156400000.0
2008-11-11 14:15:00,1.4977,1.498,1.4976,1.49765,553799996.0
2008-11-11 14:16:00,1.49765,1.498,1.4976,1.49795,491399997.0
2008-11-11 14:17:00,1.49795,1.4984,1.4979,1.49825,198500000.0
2008-11-11 14:18:00,1.49825,1.4986,1.49795,1.49815,211700000.0
2008-11-11 14:19:00,1.49815,1.49845,1.498,1.4984,1375599998.0
2008-11-11 14:20:00,1.4984,1.49845,1.49755,1.49755,342200000.0
2008-11-11 14:21:00,1.49755,1.49755,1.49695,1.497,97800000.0
2008-11-11 14:22:00,1.497,1.4973,1.49685,1.49695,205900000.0
2008-11-11 14:23:00,1.49705,1.49735,1.49705,1.4971,241800000.0
2008-11-11 14:24:00,1.4971,1.4973,1.49705,1.49705,104200000.0
2008-11-11 14:25:00,1.49705,1.4972,1.49685,1.4969,109800000.0
2008-11-11 14:26:00,1.49665,1.4968,1.4963,1.49635,50800000.0
2008-11-11 14:27:00,1.4965,1.49655,1.49625,1.49625,103700000.0
2008-11-11 14:28:00,1.4963,1.4966,1.4963,1.49655,65100000.0
2008-11-11 14:29:00,1.49655,1.49655,1.49625,1.4963,40700000.0
2008-11-11 14:30:00,1.4963,1.49675,1.49605,1.4967,42900000.0
2008-11-11 14:31:00,1.49665,1.49675,1.4966,1.4966,224800000.0
2008-11-11 14:32:00,1.4966,1.4967,1.4962,1.4963,117600000.0
2008-11-11 14:33:00,1.49615,1.49645,1.49595,1.49595,367700000.0
2008-11-11 14:34:00,1.49595,1.49595,1.4954,1.4954,315600000.0
2008-11-11 14:35:00,1.4954,1.4961,1.4954,1.4958,173900000.0
2008-11-11 14:36:00,1.4958,1.496,1.4957,1.49575,181700000.0
2008-11-11 14:37:00,1.4959,1.49595,1.4958,1.4958,128300000.0
2008-11-11 14:38:00,1.49595,1.49595,1.49545,1.4957,96900000.0
2008-11-11 14:39:00,1.4957,1.4963,1.4957,1.49615,137700000.0
2008-11-11 14:40:00,1.4961,1.49665,1.4961,1.4965,273600000.0
2008-11-11 14:41:00,1.4965,1.4969,1.4965,1.4966,138000000.0
2008-11-11 14:42:00,1.4966,1.4968,1.4966,1.49675,27000000.0
2008-11-11 14:43:00,1.49685,1.49705,1.49685,1.49705,9700000.0
2008-11-11 14:44:00,1.497,1.497,1.49695,1.497,4200000.0
2008-11-11 14:45:00,1.4969,1.4973,1.4969,1.49705,38800000.0
2008-11-11 14:46:00,1.4971,1.49725,1.4968,1.497,78800000.0
2008-11-11 14:47:00,1.49695,1.49715,1.4969,1.4971,185400000.0
2008-11-11 14:48:00,1.497,1.4972,1.497,1.4971,253200000.0
2008-11-11 14:49:00,1.49725,1.4974,1.497,1.49735,290900000.0
2008-11-11 14:50:00,1.49745,1.49745,1.49705,1.49735,460800000.0
2008-11-11 14:51:00,1.49735,1.4977,1.49725,1.49765,368500000.0
2008-11-11 14:52:00,1.4976,1.4977,1.4976,1.4977,25800000.0
2008-11-11 14:53:00,1.49775,1.49775,1.4976,1.4977,36800000.0
2008-11-11 14:54:00,1.49775,1.49775,1.4971,1.4971,260200000.0
2008-11-11 14:55:00,1.4971,1.4975,1.4971,1.4975,221900000.0
2008-11-11 14:56:00,1.4975,1.49755,1.4975,1.4975,211600000.0
2008-11-11 14:57:00,1.4975,1.4978,1.4975,1.4978,67000000.0
2008-11-11 14:58:00,1.4978,1.4978,1.4978,1.4978,6100000.0
2008-11-11 14:59:00,1.49775,1.4978,1.4977,1.4978,7500000.0
2008-11-11 15:00:00,1.4978,1.4978,1.4975,1.4975,10800000.0
2008-11-11 15:01:00,1.4975,1.49765,1.4975,1.49755,20200000.0
2008-11-11 15:02:00,1.4975,1.49755,1.49725,1.49735,71200000.0
2008-11-11 15:03:00,1.49735,1.4975,1.49725,1.49745,134300000.0
2008-11-11 15:04:00,1.49745,1.4979,1.4973,1.4979,219400000.0
2008-11-11 15:05:00,1.4979,1.498,1.4976,1.49765,168000000.0
2008-11-11 15:06:00,1.49765,1.4978,1.4976,1.4977,169000000.0
2008-11-11 15:07:00,1.4977,1.4979,1.4977,1.4978,85800000.0
2008-11-11 15:08:00,1.49785,1.49785,1.49755,1.4977,232800000.0
2008-11-11 15:09:00,1.4976,1.4978,1.4976,1.4978,110900000.0
2008-11-11 15:10:00,1.49775,1.49785,1.4976,1.4978,32000000.0
2008-11-11 15:11:00,1.49785,1.49835,1.49775,1.4981,57000000.0
2008-11-11 15:12:00,1.4981,1.4983,1.4977,1.49805,231900000.0
2008-11-11 15:13:00,1.49795,1.4982,1.49795,1.49805,62300000.0
2008-11-11 15:14:00,1.49805,1.4982,1.49785,1.498,67600000.0
2008-11-11 15:15:00,1.498,1.49805,1.49785,1.498,95600000.0
2008-11-11 15:16:00,1.498,1.4982,1.498,1.4982,88000000.0
2008-11-11 15:17:00,1.49835,1.49835,1.498,1.498,94100000.0
2008-11-11 15:18:00,1.498,1.49805,1.4975,1.4977,428900001.0
2008-11-11 15:19:00,1.4977,1.4978,1.49755,1.4978,294900000.0
2008-11-11 15:20:00,1.49775,1.49805,1.4977,1.4977,170600000.0
2008-11-11 15:21:00,1.4978,1.4978,1.4977,1.4977,36800000.0
2008-11-11 15:22:00,1.4977,1.4982,1.4977,1.498,229200000.0
2008-11-11 15:23:00,1.498,1.49865,1.498,1.49865,99500000.0
2008-11-11 15:24:00,1.4986,1.49865,1.49775,1.49775,776899991.0
2008-11-11 15:25:00,1.49775,1.49785,1.49775,1.49785,39500000.0
2008-11-11 15:26:00,1.4979,1.4982,1.4977,1.4977,358600000.0
2008-11-11 15:27:00,1.49765,1.4977,1.4976,1.4977,34000000.0
2008-11-11 15:28:00,1.49775,1.4981,1.4976,1.4981,170200000.0
2008-11-11 15:29:00,1.4981,1.4981,1.4979,1.4979,229300000.0
2008-11-11 15:30:00,1.498,1.49825,1.4979,1.49825,154900000.0
2008-11-11 15:31:00,1.4982,1.49905,1.49805,1.49885,436800000.0
2008-11-11 15:32:00,1.49885,1.49885,1.4983,1.49835,68800000.0
2008-11-11 15:33:00,1.49835,1.4985,1.49825,1.49835,190600000.0
2008-11-11 15:34:00,1.4983,1.4983,1.498,1.49805,123500000.0
2008-11-11 15:35:00,1.4981,1.4984,1.49805,1.49825,88400000.0
2008-11-11 15:36:00,1.49825,1.4984,1.498,1.49805,1465199993.0
2008-11-11 15:37:00,1.49805,1.49825,1.498,1.4982,55800000.0
2008-11-11 15:38:00,1.49815,1.49825,1.49805,1.49825,222400000.0
2008-11-11 15:39:00,1.49825,1.49825,1.498,1.498,131900000.0
2008-11-11 15:40:00,1.49805,1.4983,1.498,1.49825,69600000.0
2008-11-11 15:41:00,1.4983,1.49865,1.4983,1.49845,122300000.0
2008-11-11 15:42:00,1.4984,1.499,1.4984,1.499,70900000.0
2008-11-11 15:43:00,1.49905,1.4994,1.499,1.49915,160600000.0
2008-11-11 15:44:00,1.49915,1.49975,1.49905,1.49955,158100000.0
2008-11-11 15:45:00,1.49955,1.50025,1.49955,1.50005,191200000.0
2008-11-11 15:46:00,1.5,1.50065,1.5,1.50045,282500000.0
2008-11-11 15:47:00,1.50045,1.5007,1.50045,1.5006,58100000.0
2008-11-11 15:48:00,1.5006,1.50065,1.50035,1.50065,250300000.0
2008-11-11 15:49:00,1.5006,1.5007,1.5004,1.50055,85400000.0
2008-11-11 15:50:00,1.50055,1.5006,1.50005,1.50025,349000000.0
2008-11-11 15:51:00,1.5003,1.50065,1.50025,1.50055,108600000.0
2008-11-11 15:52:00,1.50055,1.50065,1.5003,1.5004,131099999.0
2008-11-11 15:53:00,1.5004,1.50045,1.5001,1.5003,455700001.0
2008-11-11 15:54:00,1.5003,1.50045,1.4998,1.50035,101900000.0
2008-11-11 15:55:00,1.50035,1.50065,1.5002,1.50055,77500000.0
2008-11-11 15:56:00,1.50055,1.5006,1.5004,1.5005,29300000.0
2008-11-11 15:57:00,1.5005,1.50065,1.50045,1.50045,53100000.0
2008-11-11 15:58:00,1.5005,1.5005,1.50025,1.50035,68200000.0
2008-11-11 15:59:00,1.5002,1.5003,1.4998,1.4998,85300000.0
2008-11-11 16:00:00,1.4998,1.50015,1.4998,1.5,102300000.0
2008-11-11 16:01:00,1.5,1.5002,1.49975,1.5,127900000.0
2008-11-11 16:02:00,1.4999,1.5002,1.49975,1.5002,70500000.0
2008-11-11 16:03:00,1.50025,1.50035,1.50005,1.5002,149100000.0
2008-11-11 16:04:00,1.5001,1.50035,1.4998,1.50025,311300000.0
2008-11-11 16:05:00,1.5002,1.5002,1.49995,1.5001,255700000.0
2008-11-11 16:06:00,1.5001,1.5002,1.4998,1.5,239900000.0
2008-11-11 16:07:00,1.5,1.50005,1.49955,1.49995,264100000.0
2008-11-11 16:08:00,1.5,1.5001,1.49945,1.4996,125100000.0
2008-11-11 16:09:00,1.4996,1.4996,1.4995,1.4996,90100000.0
2008-11-11 16:10:00,1.4996,1.49965,1.4994,1.4994,87200000.0
2008-11-11 16:11:00,1.4994,1.4994,1.4992,1.4992,28900000.0
2008-11-11 16:12:00,1.4991,1.49915,1.4989,1.499,91700000.0
2008-11-11 16:13:00,1.49905,1.49935,1.49865,1.4992,301900000.0
2008-11-11 16:14:00,1.4993,1.4993,1.4985,1.49865,199200000.0
2008-11-11 16:15:00,1.49865,1.49885,1.4985,1.4988,85400000.0
2008-11-11 16:16:00,1.4988,1.4988,1.49865,1.4987,57000000.0
2008-11-11 16:17:00,1.4987,1.4991,1.4986,1.4989,161800000.0
2008-11-11 16:18:00,1.4988,1.4988,1.49835,1.4984,260600000.0
2008-11-11 16:19:00,1.49855,1.4986,1.4984,1.4984,139000000.0
2008-11-11 16:20:00,1.4984,1.4984,1.49735,1.4977,397300000.0
2008-11-11 16:21:00,1.4977,1.49775,1.49715,1.49745,111100000.0
2008-11-11 16:22:00,1.49745,1.49845,1.49745,1.4984,89600000.0
2008-11-11 16:23:00,1.4984,1.4984,1.49775,1.4978,93200000.0
2008-11-11 16:24:00,1.4978,1.49855,1.4978,1.49855,113100000.0
2008-11-11 16:25:00,1.49865,1.4989,1.49845,1.49855,92400000.0
2008-11-11 16:26:00,1.4985,1.49855,1.4982,1.4983,107100000.0
2008-11-11 16:27:00,1.49825,1.49885,1.4982,1.49865,129000000.0
2008-11-11 16:28:00,1.49865,1.4987,1.49855,1.4987,156600000.0
2008-11-11 16:29:00,1.49865,1.4987,1.49805,1.49815,109500000.0
2008-11-11 16:30:00,1.49815,1.49875,1.49815,1.4986,148000000.0
2008-11-11 16:31:00,1.4986,1.49935,1.4985,1.499,119700000.0
2008-11-11 16:32:00,1.49905,1.49905,1.49835,1.49835,208300000.0
2008-11-11 16:33:00,1.4983,1.49855,1.4982,1.4982,74700000.0
2008-11-11 16:34:00,1.49805,1.49805,1.49755,1.4977,64600000.0
2008-11-11 16:35:00,1.4977,1.4986,1.4977,1.4983,172400000.0
2008-11-11 16:36:00,1.4984,1.4989,1.49835,1.49875,178700000.0
2008-11-11 16:37:00,1.49885,1.49885,1.4977,1.49835,158300000.0
2008-11-11 16:38:00,1.4983,1.49875,1.4983,1.49855,147900000.0
2008-11-11 16:39:00,1.49855,1.4989,1.4985,1.49865,103400000.0
2008-11-11 16:40:00,1.49865,1.49865,1.49755,1.49775,126700000.0
2008-11-11 16:41:00,1.49785,1.498,1.49745,1.49755,199100000.0
2008-11-11 16:42:00,1.4975,1.4976,1.4967,1.49695,106600000.0
2008-11-11 16:43:00,1.49685,1.49715,1.4967,1.49705,119000000.0
2008-11-11 16:44:00,1.49705,1.49795,1.49705,1.4975,177800000.0
2008-11-11 16:45:00,1.4975,1.4975,1.497,1.4971,98500000.0
2008-11-11 16:46:00,1.49715,1.49715,1.4964,1.4964,120100000.0
2008-11-11 16:47:00,1.49645,1.49645,1.4958,1.496,120900000.0
2008-11-11 16:48:00,1.4959,1.49685,1.4955,1.49685,171100000.0
2008-11-11 16:49:00,1.49685,1.49735,1.4957,1.4964,226500000.0
2008-11-11 16:50:00,1.49655,1.49655,1.495,1.4951,262800000.0
2008-11-11 16:51:00,1.4951,1.4967,1.4951,1.4967,470800000.0
2008-11-11 16:52:00,1.49655,1.4967,1.4953,1.49535,327500000.0
2008-11-11 16:53:00,1.4953,1.49585,1.49525,1.4956,344900000.0
2008-11-11 16:54:00,1.4956,1.496,1.4955,1.4957,182700000.0
2008-11-11 16:55:00,1.49575,1.4963,1.49575,1.49595,81700000.0
2008-11-11 16:56:00,1.49595,1.49595,1.49565,1.4959,113300000.0
2008-11-11 16:57:00,1.4959,1.49615,1.49495,1.49505,96400000.0
2008-11-11 16:58:00,1.495,1.49515,1.49455,1.4948,125600000.0
2008-11-11 16:59:00,1.4948,1.4956,1.49415,1.4945,270600000.0
2008-11-11 17:00:00,1.49475,1.49475,1.49395,1.49455,125500000.0
2008-11-11 17:01:00,1.4945,1.495,1.49425,1.4948,115700000.0
2008-11-11 17:02:00,1.4948,1.4949,1.49465,1.4947,133500000.0
2008-11-11 17:03:00,1.49475,1.4949,1.4938,1.4939,79700000.0
2008-11-11 17:04:00,1.4939,1.49445,1.4939,1.4941,82000000.0
2008-11-11 17:05:00,1.4941,1.49485,1.4939,1.4939,142100000.0
2008-11-11 17:06:00,1.4939,1.4941,1.4938,1.494,101700000.0
2008-11-11 17:07:00,1.4939,1.4942,1.4937,1.494,289600000.0
2008-11-11 17:08:00,1.49405,1.49425,1.494,1.494,123200000.0
2008-11-11 17:09:00,1.494,1.4942,1.49395,1.4941,189500000.0
2008-11-11 17:10:00,1.4941,1.49435,1.494,1.4942,106000000.0
2008-11-11 17:11:00,1.4942,1.49445,1.494,1.4944,124700000.0
2008-11-11 17:12:00,1.49445,1.49475,1.4942,1.4946,266800000.0
2008-11-11 17:13:00,1.4946,1.4948,1.4944,1.4948,121200000.0
2008-11-11 17:14:00,1.4948,1.4954,1.4948,1.49515,29600000.0
2008-11-11 17:15:00,1.49515,1.49555,1.49505,1.49525,100300000.0
2008-11-11 17:16:00,1.4952,1.4952,1.49435,1.49455,54200000.0
2008-11-11 17:17:00,1.4945,1.49505,1.4945,1.49475,83200000.0
2008-11-11 17:18:00,1.49465,1.4948,1.4946,1.49475,55900000.0
2008-11-11 17:19:00,1.49475,1.4955,1.4945,1.49545,99900000.0
2008-11-11 17:20:00,1.49545,1.49655,1.4953,1.49595,133100000.0
2008-11-11 17:21:00,1.4958,1.496,1.4951,1.4955,136000000.0
2008-11-11 17:22:00,1.4955,1.4957,1.4945,1.49455,172400000.0
2008-11-11 17:23:00,1.49455,1.4946,1.49395,1.4941,81800000.0
2008-11-11 17:24:00,1.4941,1.4942,1.4935,1.4942,128100000.0
2008-11-11 17:25:00,1.4942,1.4945,1.49395,1.4945,131100000.0
2008-11-11 17:26:00,1.4944,1.495,1.494,1.49415,94000000.0
2008-11-11 17:27:00,1.49415,1.49445,1.49375,1.4938,87800000.0
2008-11-11 17:28:00,1.4938,1.49415,1.4937,1.4938,105700000.0
2008-11-11 17:29:00,1.4938,1.494,1.4937,1.494,81800000.0
2008-11-11 17:30:00,1.494,1.494,1.4934,1.4936,121700000.0
2008-11-11 17:31:00,1.4936,1.49365,1.4932,1.49345,107900000.0
2008-11-11 17:32:00,1.49355,1.49385,1.49345,1.4936,67600000.0
2008-11-11 17:33:00,1.4936,1.49405,1.4935,1.4936,114000000.0
2008-11-11 17:34:00,1.49355,1.49415,1.4935,1.4938,135300000.0
2008-11-11 17:35:00,1.49385,1.4939,1.4935,1.4936,110000000.0
2008-11-11 17:36:00,1.4936,1.49375,1.49335,1.4935,75900000.0
2008-11-11 17:37:00,1.4935,1.49355,1.49315,1.4932,103200000.0
2008-11-11 17:38:00,1.4931,1.49315,1.4922,1.4922,179700000.0
2008-11-11 17:39:00,1.49225,1.4927,1.49225,1.4926,103300000.0
2008-11-11 17:40:00,1.4926,1.4927,1.4922,1.49235,95400000.0
2008-11-11 17:41:00,1.4923,1.49265,1.4922,1.49255,155700000.0
2008-11-11 17:42:00,1.4925,1.49265,1.4922,1.4922,136600000.0
2008-11-11 17:43:00,1.4922,1.49235,1.4917,1.49185,84900000.0
2008-11-11 17:44:00,1.49185,1.4919,1.49105,1.4914,113900000.0
2008-11-11 17:45:00,1.49145,1.49155,1.49115,1.49135,158700000.0
2008-11-11 17:46:00,1.49135,1.4916,1.49055,1.49055,92000000.0
2008-11-11 17:47:00,1.49055,1.4912,1.49005,1.49075,139600000.0
2008-11-11 17:48:00,1.4906,1.49075,1.48975,1.48995,169500000.0
2008-11-11 17:49:00,1.4898,1.49005,1.4895,1.4898,114500000.0
2008-11-11 17:50:00,1.4898,1.4901,1.4895,1.48955,141800000.0
2008-11-11 17:51:00,1.48955,1.4897,1.48775,1.48825,165300000.0
2008-11-11 17:52:00,1.4882,1.48875,1.4882,1.4883,89000000.0
2008-11-11 17:53:00,1.4883,1.4883,1.4878,1.48785,71600000.0
2008-11-11 17:54:00,1.48785,1.4881,1.48725,1.4873,140600000.0
2008-11-11 17:55:00,1.4873,1.4874,1.4869,1.4869,133600000.0
2008-11-11 17:56:00,1.4869,1.4869,1.4859,1.4859,125700000.0
2008-11-11 17:57:00,1.4859,1.48605,1.4848,1.4849,204800000.0
2008-11-11 17:58:00,1.4849,1.48515,1.48455,1.48455,78200000.0
2008-11-11 17:59:00,1.48455,1.48465,1.4836,1.4839,304400000.0
2008-11-11 18:00:00,1.4839,1.48465,1.4839,1.4845,81900000.0
2008-11-11 18:01:00,1.4845,1.4848,1.48425,1.4846,207900000.0
2008-11-11 18:02:00,1.48455,1.48455,1.48385,1.48415,124000000.0
2008-11-11 18:03:00,1.48405,1.48445,1.484,1.4841,106400000.0
2008-11-11 18:04:00,1.48415,1.48445,1.48385,1.48435,85200000.0
2008-11-11 18:05:00,1.48445,1.4845,1.48385,1.48435,127700000.0
2008-11-11 18:06:00,1.48435,1.48445,1.4839,1.4842,183700000.0
2008-11-11 18:07:00,1.4842,1.48475,1.48405,1.48425,132000000.0
2008-11-11 18:08:00,1.4843,1.48485,1.48415,1.48475,149900000.0
2008-11-11 18:09:00,1.48475,1.4851,1.4844,1.4844,161800000.0
2008-11-11 18:10:00,1.4844,1.48505,1.48425,1.48505,110300000.0
2008-11-11 18:11:00,1.48505,1.4853,1.4847,1.48515,130000000.0
2008-11-11 18:12:00,1.4852,1.4854,1.48445,1.48465,187899999.0
2008-11-11 18:13:00,1.48465,1.485,1.4845,1.4849,186000000.0
2008-11-11 18:14:00,1.48475,1.485,1.4846,1.4849,181599999.0
2008-11-11 18:15:00,1.4849,1.4853,1.4849,1.48515,52400000.0
2008-11-11 18:16:00,1.4851,1.4858,1.48505,1.48555,81700000.0
2008-11-11 18:17:00,1.4856,1.4859,1.4856,1.48575,39200000.0
2008-11-11 18:18:00,1.4858,1.4858,1.48575,1.4858,24000000.0
2008-11-11 18:19:00,1.4858,1.4859,1.4857,1.4857,55600000.0
2008-11-11 18:20:00,1.48575,1.4864,1.4857,1.486,86500000.0
2008-11-11 18:21:00,1.486,1.4866,1.486,1.4864,59300000.0
2008-11-11 18:22:00,1.4864,1.4866,1.48635,1.4864,63200000.0
2008-11-11 18:23:00,1.48645,1.4868,1.4864,1.4865,99400000.0
2008-11-11 18:24:00,1.4864,1.4866,1.48635,1.48655,75200000.0
2008-11-11 18:25:00,1.4866,1.4867,1.48655,1.4867,17400000.0
2008-11-11 18:26:00,1.4867,1.48685,1.4865,1.48655,60400000.0
2008-11-11 18:27:00,1.48655,1.48725,1.48655,1.48715,140000000.0
2008-11-11 18:28:00,1.48725,1.4873,1.48705,1.48705,70100000.0
2008-11-11 18:29:00,1.4872,1.4874,1.48695,1.48735,81600000.0
2008-11-11 18:30:00,1.48735,1.48755,1.4873,1.48735,59000000.0
2008-11-11 18:31:00,1.4874,1.48755,1.4873,1.48745,121400000.0
2008-11-11 18:32:00,1.48745,1.48775,1.4869,1.4873,102100000.0
2008-11-11 18:33:00,1.48725,1.48735,1.48615,1.4864,235599999.0
2008-11-11 18:34:00,1.4864,1.4864,1.4857,1.48585,337800000.0
2008-11-11 18:35:00,1.4859,1.48605,1.4854,1.4854,414999999.0
2008-11-11 18:36:00,1.48545,1.4859,1.4854,1.48585,137200000.0
2008-11-11 18:37:00,1.48585,1.4865,1.48575,1.48575,198400000.0
2008-11-11 18:38:00,1.4858,1.48675,1.4858,1.48665,321700000.0
2008-11-11 18:39:00,1.4867,1.48755,1.48665,1.48755,245500000.0
2008-11-11 18:40:00,1.48755,1.4879,1.4872,1.48755,366800000.0
2008-11-11 18:41:00,1.48755,1.4876,1.486,1.4862,568600000.0
2008-11-11 18:42:00,1.4862,1.48765,1.4862,1.4875,391399999.0
2008-11-11 18:43:00,1.4875,1.48795,1.48745,1.48755,147600000.0
2008-11-11 18:44:00,1.48755,1.48785,1.4875,1.48775,110400000.0
2008-11-11 18:45:00,1.4877,1.48785,1.4876,1.48785,166300000.0
2008-11-11 18:46:00,1.48785,1.48925,1.4878,1.4891,124300000.0
2008-11-11 18:47:00,1.48925,1.48955,1.48905,1.4894,63500000.0
2008-11-11 18:48:00,1.4894,1.4895,1.48885,1.4895,78500000.0
2008-11-11 18:49:00,1.4895,1.48965,1.48935,1.4896,132500000.0
2008-11-11 18:50:00,1.4896,1.4896,1.4882,1.4882,248600000.0
2008-11-11 18:51:00,1.48825,1.4887,1.48765,1.48775,190800000.0
2008-11-11 18:52:00,1.48775,1.4888,1.4877,1.48865,307900000.0
2008-11-11 18:53:00,1.4886,1.48905,1.4886,1.48885,271100000.0
2008-11-11 18:54:00,1.4888,1.4895,1.4887,1.48945,329500000.0
2008-11-11 18:55:00,1.4894,1.4894,1.48825,1.4883,354700000.0
2008-11-11 18:56:00,1.4883,1.48835,1.4881,1.48825,79500000.0
2008-11-11 18:57:00,1.48825,1.4884,1.48765,1.4881,162700000.0
2008-11-11 18:58:00,1.4881,1.489,1.48785,1.4886,261000000.0
2008-11-11 18:59:00,1.48825,1.48855,1.48815,1.48815,318400000.0
2008-11-11 19:00:00,1.4882,1.48855,1.48805,1.48825,252900000.0
2008-11-11 19:01:00,1.4882,1.4886,1.4881,1.4884,336800000.0
2008-11-11 19:02:00,1.4884,1.4884,1.48745,1.4878,285600000.0
2008-11-11 19:03:00,1.4879,1.4885,1.4879,1.48845,424800000.0
2008-11-11 19:04:00,1.48835,1.48845,1.48725,1.48725,144100000.0
2008-11-11 19:05:00,1.4872,1.4879,1.487,1.48775,123100000.0
2008-11-11 19:06:00,1.48795,1.4884,1.4879,1.4881,209900000.0
2008-11-11 19:07:00,1.4881,1.4883,1.4879,1.48815,342500000.0
2008-11-11 19:08:00,1.48815,1.4889,1.488,1.4888,435700000.0
2008-11-11 19:09:00,1.4888,1.4888,1.48745,1.4876,477700000.0
2008-11-11 19:10:00,1.4876,1.48875,1.4874,1.48875,407200000.0
2008-11-11 19:11:00,1.48885,1.48885,1.4878,1.48825,991800029.0
2008-11-11 19:12:00,1.48825,1.4887,1.488,1.4883,407300000.0
2008-11-11 19:13:00,1.4883,1.4884,1.488,1.48825,359400000.0
2008-11-11 19:14:00,1.4883,1.48855,1.488,1.4885,243800000.0
2008-11-11 19:15:00,1.4885,1.48895,1.4882,1.4889,166100000.0
2008-11-11 19:16:00,1.4889,1.489,1.4886,1.48875,149900000.0
2008-11-11 19:17:00,1.48875,1.4898,1.48875,1.4896,215600000.0
2008-11-11 19:18:00,1.4896,1.4897,1.4895,1.48955,310200000.0
2008-11-11 19:19:00,1.48955,1.4896,1.4889,1.489,385937500.0
2008-11-11 19:20:00,1.48895,1.4894,1.4889,1.4892,412200000.0
2008-11-11 19:21:00,1.4892,1.4893,1.489,1.489,133300000.0
2008-11-11 19:22:00,1.489,1.4893,1.4889,1.48915,280300000.0
2008-11-11 19:23:00,1.48915,1.48915,1.4882,1.4882,314400000.0
2008-11-11 19:24:00,1.48825,1.4886,1.488,1.4881,255000000.0
2008-11-11 19:25:00,1.4881,1.48825,1.4881,1.48825,110600000.0
2008-11-11 19:26:00,1.48825,1.48885,1.4882,1.4886,292900000.0
2008-11-11 19:27:00,1.4886,1.4888,1.4886,1.4888,147400000.0
2008-11-11 19:28:00,1.4887,1.4888,1.48865,1.48865,106000000.0
2008-11-11 19:29:00,1.48865,1.48865,1.4885,1.48865,58900000.0
2008-11-11 19:30:00,1.48865,1.48865,1.48815,1.48835,83200000.0
2008-11-11 19:31:00,1.48845,1.48865,1.48825,1.4886,215300000.0
2008-11-11 19:32:00,1.4886,1.4888,1.4886,1.4886,89400000.0
2008-11-11 19:33:00,1.48865,1.4888,1.48855,1.4886,119200000.0
2008-11-11 19:34:00,1.4887,1.4887,1.4879,1.4883,109299998.0
2008-11-11 19:35:00,1.4883,1.48835,1.4875,1.4881,218100000.0
2008-11-11 19:36:00,1.48795,1.4882,1.48785,1.48815,88700000.0
2008-11-11 19:37:00,1.48815,1.4882,1.4881,1.48815,90600000.0
2008-11-11 19:38:00,1.48815,1.4883,1.488,1.4882,119300000.0
2008-11-11 19:39:00,1.48815,1.4884,1.48785,1.4881,274400000.0
2008-11-11 19:40:00,1.48805,1.48845,1.48805,1.48845,149300000.0
2008-11-11 19:41:00,1.48855,1.48885,1.4885,1.48855,201500000.0
2008-11-11 19:42:00,1.4887,1.4887,1.4885,1.4885,55000000.0
2008-11-11 19:43:00,1.48855,1.4886,1.4883,1.4886,34800000.0
2008-11-11 19:44:00,1.4886,1.4887,1.4886,1.4886,48400000.0
2008-11-11 19:45:00,1.4886,1.48865,1.4886,1.4886,19700000.0
2008-11-11 19:46:00,1.4886,1.48915,1.48845,1.4886,52600000.0
2008-11-11 19:47:00,1.4886,1.4886,1.4885,1.4885,3500000.0
2008-11-11 19:48:00,1.4885,1.4885,1.48815,1.4883,155500000.0
2008-11-11 19:49:00,1.4883,1.48835,1.4881,1.4881,145100000.0
2008-11-11 19:50:00,1.48805,1.4882,1.4879,1.48815,44600000.0
2008-11-11 19:51:00,1.48815,1.48815,1.4875,1.4875,110200000.0
2008-11-11 19:52:00,1.48755,1.48765,1.4875,1.4876,138600000.0
2008-11-11 19:53:00,1.4876,1.488,1.4875,1.488,338600000.0
2008-11-11 19:54:00,1.488,1.4883,1.48785,1.4879,173800000.0
2008-11-11 19:55:00,1.48805,1.4883,1.48775,1.48815,228000000.0
2008-11-11 19:56:00,1.48815,1.4884,1.488,1.4883,225000000.0
2008-11-11 19:57:00,1.4883,1.48865,1.4883,1.48855,320200000.0
2008-11-11 19:58:00,1.48855,1.48865,1.48845,1.48865,106200000.0
2008-11-11 19:59:00,1.48865,1.4888,1.4886,1.48875,213800000.0
2008-11-11 20:00:00,1.48875,1.48875,1.4874,1.4877,548899998.0
2008-11-11 20:01:00,1.48765,1.4878,1.4875,1.4877,189300000.0
2008-11-11 20:02:00,1.4877,1.4879,1.4876,1.4879,226500000.0
2008-11-11 20:03:00,1.4879,1.4883,1.4879,1.4883,182400000.0
2008-11-11 20:04:00,1.4883,1.4883,1.4878,1.4879,264300000.0
2008-11-11 20:05:00,1.4879,1.4882,1.4878,1.48805,181300000.0
2008-11-11 20:06:00,1.48805,1.4885,1.48805,1.4885,138500000.0
2008-11-11 20:07:00,1.4886,1.4888,1.4886,1.4886,51000000.0
2008-11-11 20:08:00,1.4886,1.4886,1.48835,1.4884,150100000.0
2008-11-11 20:09:00,1.4884,1.48865,1.4884,1.48865,161000000.0
2008-11-11 20:10:00,1.48865,1.4887,1.4886,1.48865,77600000.0
2008-11-11 20:11:00,1.48865,1.4888,1.4886,1.4888,98100000.0
2008-11-11 20:12:00,1.48875,1.48895,1.48815,1.4884,332400000.0
2008-11-11 20:13:00,1.48825,1.4884,1.48775,1.488,215800000.0
2008-11-11 20:14:00,1.488,1.4881,1.4879,1.48795,172000000.0
2008-11-11 20:15:00,1.488,1.4881,1.48785,1.48785,114700000.0
2008-11-11 20:16:00,1.48785,1.4883,1.48785,1.4883,100600000.0
2008-11-11 20:17:00,1.48825,1.4884,1.4878,1.48795,174000000.0
2008-11-11 20:18:00,1.48795,1.488,1.4878,1.48785,183900000.0
2008-11-11 20:19:00,1.48785,1.48785,1.4878,1.48785,122400000.0
2008-11-11 20:20:00,1.48785,1.4879,1.48785,1.4879,149700000.0
2008-11-11 20:21:00,1.4879,1.4879,1.48785,1.48785,83400000.0
2008-11-11 20:22:00,1.48785,1.4879,1.4878,1.4878,87300000.0
2008-11-11 20:23:00,1.4878,1.4878,1.4869,1.4869,115600000.0
2008-11-11 20:24:00,1.48685,1.4874,1.4868,1.48705,252399996.0
2008-11-11 20:25:00,1.48705,1.48705,1.486,1.486,286200000.0
2008-11-11 20:26:00,1.486,1.4867,1.4859,1.48665,262200000.0
2008-11-11 20:27:00,1.4867,1.48685,1.48605,1.48615,240100000.0
2008-11-11 20:28:00,1.4863,1.48675,1.486,1.4861,322000000.0
2008-11-11 20:29:00,1.4861,1.48645,1.486,1.4863,132400000.0
2008-11-11 20:30:00,1.4863,1.48675,1.4859,1.4867,287700000.0
2008-11-11 20:31:00,1.48675,1.4871,1.4867,1.4869,218200000.0
2008-11-11 20:32:00,1.487,1.48715,1.4866,1.4866,152000000.0
2008-11-11 20:33:00,1.48655,1.48655,1.486,1.48635,265200000.0
2008-11-11 20:34:00,1.4864,1.4866,1.48615,1.4865,94900000.0
2008-11-11 20:35:00,1.48645,1.4865,1.4856,1.4857,246599990.0
2008-11-11 20:36:00,1.4857,1.4861,1.4856,1.48575,132400000.0
2008-11-11 20:37:00,1.4858,1.4858,1.48505,1.4853,88300000.0
2008-11-11 20:38:00,1.4853,1.48665,1.4853,1.486,248300000.0
2008-11-11 20:39:00,1.486,1.48615,1.486,1.48605,65400000.0
2008-11-11 20:40:00,1.4861,1.4865,1.486,1.4865,200400000.0
2008-11-11 20:41:00,1.4865,1.48655,1.48635,1.4865,262100000.0
2008-11-11 20:42:00,1.4865,1.487,1.4863,1.487,222800000.0
2008-11-11 20:43:00,1.487,1.4871,1.48635,1.48635,213800000.0
2008-11-11 20:44:00,1.4863,1.48645,1.4863,1.4863,93400000.0
2008-11-11 20:45:00,1.48635,1.48665,1.4857,1.4865,174300000.0
2008-11-11 20:46:00,1.4864,1.4869,1.4864,1.48675,462199993.0
2008-11-11 20:47:00,1.48675,1.4868,1.4867,1.4868,80700000.0
2008-11-11 20:48:00,1.4868,1.4868,1.48595,1.48655,201400000.0
2008-11-11 20:49:00,1.48645,1.4867,1.4863,1.4867,212200000.0
2008-11-11 20:50:00,1.4866,1.4869,1.4866,1.4869,34400000.0
2008-11-11 20:51:00,1.487,1.4872,1.4867,1.48715,120900000.0
2008-11-11 20:52:00,1.48715,1.4878,1.48715,1.4877,217900000.0
2008-11-11 20:53:00,1.4877,1.4878,1.48725,1.48745,190400000.0
2008-11-11 20:54:00,1.48745,1.4875,1.4871,1.4874,320500000.0
2008-11-11 20:55:00,1.48735,1.4882,1.48735,1.4879,250000000.0
2008-11-11 20:56:00,1.488,1.488,1.4869,1.48705,217900000.0
2008-11-11 20:57:00,1.48695,1.4873,1.4868,1.487,150600000.0
2008-11-11 20:58:00,1.4869,1.48795,1.4864,1.48775,415800000.0
2008-11-11 20:59:00,1.48775,1.48815,1.4876,1.48815,198800000.0
2008-11-11 21:00:00,1.4881,1.4885,1.4878,1.4885,138400000.0
2008-11-11 21:01:00,1.4885,1.48855,1.48805,1.4882,345900000.0
2008-11-11 21:02:00,1.4883,1.4884,1.4881,1.4884,166900000.0
2008-11-11 21:03:00,1.48845,1.48955,1.48845,1.4888,518200000.0
2008-11-11 21:04:00,1.48865,1.48865,1.48805,1.4881,237000000.0
2008-11-11 21:05:00,1.48815,1.48825,1.48785,1.48815,111800000.0
2008-11-11 21:06:00,1.48815,1.48875,1.48815,1.4883,217600000.0
2008-11-11 21:07:00,1.48825,1.48885,1.488,1.4887,195600000.0
2008-11-11 21:08:00,1.4887,1.4889,1.48695,1.48825,415900000.0
2008-11-11 21:09:00,1.48825,1.48825,1.48725,1.4874,302900000.0
2008-11-11 21:10:00,1.4875,1.4878,1.48695,1.4875,263500000.0
2008-11-11 21:11:00,1.4875,1.4876,1.4872,1.48755,219200000.0
2008-11-11 21:12:00,1.48755,1.48815,1.48735,1.48765,288700000.0
2008-11-11 21:13:00,1.48775,1.48845,1.4876,1.4876,352800000.0
2008-11-11 21:14:00,1.4877,1.48825,1.4875,1.488,392100000.0
2008-11-11 21:15:00,1.48795,1.4887,1.4874,1.4887,292900000.0
2008-11-11 21:16:00,1.4887,1.48895,1.48795,1.48865,385400000.0
2008-11-11 21:17:00,1.48855,1.4889,1.48825,1.4887,270400000.0
2008-11-11 21:18:00,1.48875,1.4888,1.4878,1.48795,387600000.0
2008-11-11 21:19:00,1.48805,1.48885,1.4878,1.48885,216000000.0
2008-11-11 21:20:00,1.48875,1.48965,1.4886,1.4894,260000000.0
2008-11-11 21:21:00,1.48945,1.48985,1.48915,1.4895,360900000.0
2008-11-11 21:22:00,1.4896,1.48965,1.489,1.48965,381300000.0
2008-11-11 21:23:00,1.48965,1.4902,1.4892,1.48995,227000000.0
2008-11-11 21:24:00,1.49,1.49,1.48945,1.48965,274700000.0
2008-11-11 21:25:00,1.48975,1.4905,1.4895,1.49045,319600000.0
2008-11-11 21:26:00,1.49045,1.4905,1.49,1.49025,189200000.0
2008-11-11 21:27:00,1.49025,1.4903,1.4895,1.49025,228300000.0
2008-11-11 21:28:00,1.49035,1.4905,1.49005,1.49035,221700000.0
2008-11-11 21:29:00,1.49035,1.4906,1.4903,1.4906,116500000.0
2008-11-11 21:30:00,1.49055,1.49215,1.49035,1.49035,354800000.0
2008-11-11 21:31:00,1.49045,1.49055,1.48895,1.4895,482600000.0
2008-11-11 21:32:00,1.4896,1.49015,1.4892,1.48985,370000000.0
2008-11-11 21:33:00,1.48985,1.49055,1.48945,1.49055,335200000.0
2008-11-11 21:34:00,1.49045,1.49145,1.49045,1.49105,273200000.0
2008-11-11 21:35:00,1.49095,1.4915,1.49085,1.49125,277200000.0
2008-11-11 21:36:00,1.49125,1.49125,1.4906,1.49085,293000000.0
2008-11-11 21:37:00,1.491,1.49105,1.4897,1.4897,218100000.0
2008-11-11 21:38:00,1.4897,1.4899,1.48965,1.4899,71200000.0
2008-11-11 21:39:00,1.4898,1.4898,1.48915,1.4895,124900000.0
2008-11-11 21:40:00,1.4895,1.4896,1.4894,1.4895,151200000.0
2008-11-11 21:41:00,1.48925,1.4894,1.4889,1.489,194800000.0
2008-11-11 21:42:00,1.48905,1.48905,1.48805,1.48805,311800000.0
2008-11-11 21:43:00,1.48815,1.48875,1.4879,1.4887,280300000.0
2008-11-11 21:44:00,1.48865,1.48875,1.48805,1.48805,218800000.0
2008-11-11 21:45:00,1.48805,1.48875,1.488,1.48845,269300000.0
2008-11-11 21:46:00,1.4885,1.4888,1.4885,1.4886,61900000.0
2008-11-11 21:47:00,1.4886,1.4886,1.4882,1.4882,152400000.0
2008-11-11 21:48:00,1.4882,1.48835,1.48795,1.48815,145400000.0
2008-11-11 21:49:00,1.48805,1.48895,1.488,1.48895,191300000.0
2008-11-11 21:50:00,1.4889,1.4889,1.4882,1.48835,195900000.0
2008-11-11 21:51:00,1.4879,1.48805,1.4874,1.4875,157600000.0
2008-11-11 21:52:00,1.48765,1.48775,1.4869,1.4875,285700000.0
2008-11-11 21:53:00,1.4875,1.48875,1.4874,1.48755,280900000.0
2008-11-11 21:54:00,1.4875,1.48755,1.4869,1.48725,177300000.0
2008-11-11 21:55:00,1.4872,1.48785,1.4871,1.48765,308200000.0
2008-11-11 21:56:00,1.4877,1.48855,1.4875,1.48805,249200000.0
2008-11-11 21:57:00,1.48805,1.48835,1.48715,1.48715,95800000.0
2008-11-11 21:58:00,1.48715,1.4879,1.487,1.4878,279200000.0
2008-11-11 21:59:00,1.4878,1.4878,1.4869,1.487,143400000.0
2008-11-11 22:00:00,1.487,1.487,1.4865,1.48665,165400000.0
2008-11-11 22:01:00,1.4868,1.48705,1.48665,1.48705,258300000.0
2008-11-11 22:02:00,1.487,1.48715,1.4867,1.4871,291200000.0
2008-11-11 22:03:00,1.48705,1.48705,1.48645,1.4865,84000000.0
2008-11-11 22:04:00,1.4865,1.4873,1.4864,1.487,377300000.0
2008-11-11 22:05:00,1.4871,1.48785,1.4871,1.4877,149100000.0
2008-11-11 22:06:00,1.48785,1.48815,1.4877,1.48815,79900000.0
2008-11-11 22:07:00,1.4882,1.4886,1.48785,1.488,155300000.0
2008-11-11 22:08:00,1.488,1.488,1.4872,1.4875,242400000.0
2008-11-11 22:09:00,1.48765,1.48775,1.48725,1.48725,209400000.0
2008-11-11 22:10:00,1.4873,1.4877,1.4872,1.4875,185200000.0
2008-11-11 22:11:00,1.4875,1.4879,1.48735,1.4879,109600000.0
2008-11-11 22:12:00,1.4878,1.48795,1.48735,1.48755,236500000.0
2008-11-11 22:13:00,1.4875,1.48825,1.48745,1.48805,255800000.0
2008-11-11 22:14:00,1.48805,1.48885,1.4878,1.48885,271200000.0
2008-11-11 22:15:00,1.4888,1.4888,1.488,1.4883,347800000.0
2008-11-11 22:16:00,1.4884,1.4885,1.48805,1.4882,97400000.0
2008-11-11 22:17:00,1.48825,1.48855,1.4882,1.48855,67200000.0
2008-11-11 22:18:00,1.48845,1.4887,1.48785,1.4881,366400000.0
2008-11-11 22:19:00,1.48815,1.48825,1.488,1.48815,171600000.0
2008-11-11 22:20:00,1.48825,1.4884,1.48805,1.48825,158400000.0
2008-11-11 22:21:00,1.4886,1.48965,1.48855,1.48965,228400000.0
2008-11-11 22:22:00,1.4895,1.4896,1.48905,1.4891,145900000.0
2008-11-11 22:23:00,1.4892,1.4892,1.489,1.489,195499999.0
2008-11-11 22:24:00,1.48849,1.4888,1.48839,1.4888,54000000.0
2008-11-11 22:25:00,1.489,1.489,1.489,1.489,78900000.0
2008-11-11 22:26:00,1.489,1.489,1.4886,1.4887,361400000.0
2008-11-11 22:27:00,1.4887,1.48885,1.4887,1.4887,45900000.0
2008-11-11 22:28:00,1.4887,1.4887,1.4887,1.4887,7000000.0
2008-11-11 22:29:00,1.4887,1.4887,1.4886,1.48865,29600000.0
2008-11-11 22:30:00,1.4887,1.48875,1.4887,1.4887,31300000.0
2008-11-11 22:31:00,1.4887,1.4887,1.4886,1.4886,25299999.0
2008-11-11 22:32:00,1.4886,1.4886,1.48795,1.488,259600000.0
2008-11-11 22:33:00,1.488,1.488,1.4872,1.4873,32000000.0
2008-11-11 22:34:00,1.48745,1.4875,1.4871,1.4872,165400000.0
2008-11-11 22:35:00,1.4872,1.48755,1.4872,1.48755,180200000.0
2008-11-11 22:36:00,1.48755,1.48775,1.48725,1.4874,97100000.0
2008-11-11 22:37:00,1.4874,1.48755,1.48725,1.4873,80000000.0
2008-11-11 22:38:00,1.4873,1.48755,1.48725,1.48745,96400000.0
2008-11-11 22:39:00,1.48745,1.48775,1.4872,1.4872,75200000.0
2008-11-11 22:40:00,1.48735,1.48735,1.48635,1.4871,130700000.0
2008-11-11 22:41:00,1.48715,1.48735,1.48715,1.48725,94900000.0
2008-11-11 22:42:00,1.48735,1.4875,1.4871,1.4874,133500000.0
2008-11-11 22:43:00,1.48765,1.48765,1.4874,1.48755,141200000.0
2008-11-11 22:44:00,1.4875,1.48755,1.48735,1.4875,31600000.0
2008-11-11 22:45:00,1.48755,1.4876,1.4875,1.48755,69000000.0
2008-11-11 22:46:00,1.48755,1.4879,1.4875,1.4879,67300000.0
2008-11-11 22:47:00,1.4879,1.48845,1.4878,1.48835,141900000.0
2008-11-11 22:48:00,1.4884,1.4885,1.48785,1.4879,85000000.0
2008-11-11 22:49:00,1.4879,1.48805,1.4878,1.488,130900000.0
2008-11-11 22:50:00,1.48805,1.48835,1.4879,1.4883,159100000.0
2008-11-11 22:51:00,1.48825,1.4884,1.4881,1.4881,36800000.0
2008-11-11 22:52:00,1.4881,1.48825,1.4881,1.48825,76800000.0
2008-11-11 22:53:00,1.4882,1.4882,1.4881,1.4882,63000000.0
2008-11-11 22:54:00,1.4882,1.4882,1.4881,1.4881,19400000.0
2008-11-11 22:55:00,1.48815,1.4882,1.48815,1.4882,5000000.0
2008-11-11 22:56:00,1.4882,1.48835,1.48815,1.4882,29800000.0
2008-11-11 22:57:00,1.4882,1.4882,1.48815,1.4882,12000000.0
2008-11-11 22:58:00,1.4882,1.4884,1.48815,1.4883,15200000.0
2008-11-11 22:59:00,1.4883,1.4885,1.4874,1.4874,95800000.0
2008-11-11 23:00:00,1.4874,1.48765,1.48725,1.4875,84500000.0
2008-11-11 23:01:00,1.48745,1.4878,1.48745,1.4878,35700000.0
2008-11-11 23:02:00,1.4878,1.4878,1.48745,1.48745,41200000.0
2008-11-11 23:03:00,1.4875,1.48755,1.4872,1.4872,121000000.0
2008-11-11 23:04:00,1.4872,1.4876,1.4872,1.4875,147200000.0
2008-11-11 23:05:00,1.4875,1.4879,1.4875,1.4879,48200000.0
2008-11-11 23:06:00,1.48795,1.48815,1.4876,1.4876,73900000.0
2008-11-11 23:07:00,1.4875,1.4875,1.48725,1.48745,43800000.0
2008-11-11 23:08:00,1.48725,1.48725,1.48725,1.48725,3000000.0
2008-11-11 23:09:00,1.4874,1.4875,1.4874,1.4875,24100000.0
2008-11-11 23:10:00,1.4875,1.4875,1.48695,1.4873,87600000.0
2008-11-11 23:11:00,1.4873,1.4873,1.48725,1.48725,5400000.0
2008-11-11 23:12:00,1.4873,1.4873,1.4873,1.4873,19200000.0
2008-11-11 23:13:00,1.4873,1.4873,1.4873,1.4873,8400000.0
2008-11-11 23:14:00,1.4873,1.4873,1.48725,1.48725,15200000.0
2008-11-11 23:15:00,1.48725,1.4873,1.48725,1.4873,26400000.0
2008-11-11 23:16:00,1.4873,1.4873,1.48655,1.48675,42800000.0
2008-11-11 23:17:00,1.4869,1.4869,1.4865,1.4865,150100000.0
2008-11-11 23:18:00,1.48665,1.4869,1.4864,1.48665,42000000.0
2008-11-11 23:19:00,1.4867,1.4867,1.4865,1.4865,23800000.0
2008-11-11 23:20:00,1.48665,1.4867,1.4865,1.4865,291600000.0
2008-11-11 23:21:00,1.4865,1.4865,1.4865,1.4865,32400000.0
2008-11-11 23:22:00,1.4865,1.4865,1.4865,1.4865,32400000.0
2008-11-11 23:23:00,1.4865,1.48675,1.4865,1.4865,72600000.0
2008-11-11 23:24:00,1.48665,1.4869,1.48645,1.4866,126500000.0
2008-11-11 23:25:00,1.4866,1.4868,1.4865,1.4865,61400000.0
2008-11-11 23:26:00,1.48655,1.4866,1.4865,1.48655,73900000.0
2008-11-11 23:27:00,1.4865,1.4865,1.4865,1.4865,195600000.0
2008-11-11 23:28:00,1.4865,1.4865,1.4865,1.4865,31200000.0
2008-11-11 23:29:00,1.4865,1.48745,1.4865,1.4873,298600001.0
2008-11-11 23:30:00,1.48675,1.48795,1.48675,1.4878,186700000.0
2008-11-11 23:31:00,1.4878,1.4878,1.4875,1.4875,55200000.0
2008-11-11 23:32:00,1.48745,1.48745,1.48745,1.48745,1000000.0
2008-11-11 23:33:00,1.48745,1.48755,1.4874,1.4875,40600000.0
2008-11-11 23:34:00,1.48745,1.48745,1.48745,1.48745,1000000.0
2008-11-11 23:35:00,1.48745,1.4877,1.48745,1.4877,22300000.0
2008-11-11 23:36:00,1.4877,1.4877,1.4872,1.4874,76100000.0
2008-11-11 23:37:00,1.48755,1.4877,1.48755,1.4877,15600000.0
2008-11-11 23:38:00,1.4877,1.4877,1.4877,1.4877,7200000.0
2008-11-11 23:39:00,1.4877,1.4877,1.48755,1.4877,121600000.0
2008-11-11 23:40:00,1.4878,1.4878,1.48745,1.48765,112900000.0
2008-11-11 23:41:00,1.4875,1.4875,1.4875,1.4875,27600000.0
2008-11-11 23:42:00,1.4875,1.48755,1.4875,1.48755,39700000.0
2008-11-11 23:43:00,1.4877,1.4877,1.4877,1.4877,1000000.0
2008-11-11 23:44:00,1.4877,1.48775,1.4875,1.4875,21200000.0
2008-11-11 23:45:00,1.48755,1.4877,1.4873,1.4877,50100000.0
2008-11-11 23:46:00,1.48745,1.4877,1.48745,1.48765,52800000.0
2008-11-11 23:47:00,1.48775,1.48795,1.48765,1.48785,123900000.0
2008-11-11 23:48:00,1.4878,1.4878,1.48745,1.48755,102400000.0
2008-11-11 23:49:00,1.48755,1.48765,1.4874,1.48755,96400000.0
2008-11-11 23:50:00,1.4876,1.4876,1.48755,1.48755,9600000.0
2008-11-11 23:51:00,1.48745,1.48745,1.48745,1.48745,1600000.0
2008-11-11 23:52:00,1.4875,1.4875,1.4875,1.4875,4800000.0
2008-11-11 23:53:00,1.48755,1.48755,1.4875,1.4875,19200000.0
2008-11-11 23:54:00,1.4875,1.4875,1.48745,1.48745,19500000.0
2008-11-11 23:55:00,1.48745,1.48745,1.4874,1.4874,30000000.0
2008-11-11 23:56:00,1.4874,1.4874,1.4874,1.4874,69600000.0
2008-11-11 23:57:00,1.4874,1.4874,1.4874,1.4874,24000000.0
2008-11-11 23:58:00,1.4874,1.4874,1.4874,1.4874,14400000.0
2008-11-11 23:59:00,1.4874,1.4874,1.4874,1.4874,38400000.0
2008-11-12 00:00:00,1.48685,1.4871,1.4866,1.4869,62400000.0
2008-11-12 00:01:00,1.48685,1.48733,1.48635,1.4864,72000000.0
2008-11-12 00:02:00,1.4864,1.48745,1.48635,1.48742,76800000.0
2008-11-12 00:03:00,1.48579,1.48606,1.48536,1.48545,103300000.0
2008-11-12 00:04:00,1.48707,1.48707,1.4858,1.4858,2000000.0
2008-11-12 00:05:00,1.4858,1.4858,1.4846,1.4852,29900000.0
2008-11-12 00:06:00,1.4851,1.48565,1.4851,1.4856,66100000.0
2008-11-12 00:07:00,1.48545,1.4856,1.48515,1.48535,96000000.0
2008-11-12 00:08:00,1.4853,1.48535,1.48515,1.48515,33600000.0
2008-11-12 00:09:00,1.4852,1.48535,1.48515,1.4853,48000000.0
2008-11-12 00:10:00,1.48535,1.48575,1.4852,1.48545,87400000.0
2008-11-12 00:11:00,1.4855,1.48565,1.48535,1.48535,52800000.0
2008-11-12 00:12:00,1.48555,1.48565,1.48535,1.48555,119800000.0
2008-11-12 00:13:00,1.4857,1.4859,1.4854,1.4859,215100000.0
2008-11-12 00:14:00,1.4858,1.48605,1.4857,1.48585,67200000.0
2008-11-12 00:15:00,1.48585,1.48585,1.4857,1.48575,31200000.0
2008-11-12 00:16:00,1.48575,1.48605,1.48575,1.4859,43200000.0
2008-11-12 00:17:00,1.4859,1.4859,1.4858,1.4858,33600000.0
2008-11-12 00:18:00,1.4857,1.4857,1.4857,1.4857,8400000.0
2008-11-12 00:19:00,1.4857,1.4859,1.4857,1.4859,22800000.0
2008-11-12 00:20:00,1.48575,1.48605,1.48575,1.4859,17800000.0
2008-11-12 00:21:00,1.4859,1.48595,1.4859,1.48595,14400000.0
2008-11-12 00:22:00,1.4859,1.48615,1.4859,1.48605,62400000.0
2008-11-12 00:23:00,1.48615,1.48615,1.4859,1.48595,24000000.0
2008-11-12 00:24:00,1.48605,1.4862,1.48585,1.4859,86400000.0
2008-11-12 00:25:00,1.4859,1.48615,1.48585,1.4859,57600000.0
2008-11-12 00:26:00,1.4859,1.4859,1.4858,1.4858,72000000.0
2008-11-12 00:27:00,1.4854,1.48585,1.4854,1.48585,25500000.0
2008-11-12 00:28:00,1.4858,1.48585,1.4858,1.48585,14400000.0
2008-11-12 00:29:00,1.48585,1.4859,1.48575,1.4859,48000000.0
2008-11-12 00:30:00,1.4859,1.4859,1.48575,1.48585,52800000.0
2008-11-12 00:31:00,1.48585,1.48585,1.48565,1.48565,14400000.0
2008-11-12 00:32:00,1.48555,1.48565,1.4855,1.4855,62400000.0
2008-11-12 00:33:00,1.4856,1.4857,1.4854,1.4857,80400000.0
2008-11-12 00:34:00,1.4857,1.4857,1.4857,1.4857,2400000.0
2008-11-12 00:35:00,1.4857,1.4857,1.4857,1.4857,6000000.0
2008-11-12 00:36:00,1.4857,1.4857,1.4857,1.4857,1200000.0
2008-11-12 00:37:00,1.4857,1.4857,1.4857,1.4857,7200000.0
2008-11-12 00:38:00,1.4857,1.4857,1.4857,1.4857,2400000.0
2008-11-12 00:39:00,1.4857,1.4857,1.4857,1.4857,1200000.0
2008-11-12 00:40:00,1.4857,1.4857,1.4857,1.4857,6000000.0
2008-11-12 00:41:00,1.4857,1.4857,1.4857,1.4857,18000000.0
2008-11-12 00:42:00,1.4857,1.4857,1.4857,1.4857,7200000.0
2008-11-12 00:43:00,1.4857,1.4857,1.4857,1.4857,6000000.0
2008-11-12 00:44:00,1.4857,1.4857,1.4857,1.4857,7200000.0
2008-11-12 00:45:00,1.4857,1.4857,1.4857,1.4857,2400000.0
2008-11-12 00:46:00,1.4857,1.4857,1.4857,1.4857,28800000.0
2008-11-12 00:47:00,1.4857,1.4857,1.4857,1.4857,9600000.0
2008-11-12 00:48:00,1.4857,1.48575,1.4857,1.4857,62400000.0
2008-11-12 00:49:00,1.4857,1.4857,1.4857,1.4857,4800000.0
2008-11-12 00:50:00,1.4857,1.4857,1.4857,1.4857,19200000.0
2008-11-12 00:51:00,1.4857,1.4857,1.4857,1.4857,14400000.0
2008-11-12 00:52:00,1.48533,1.48546,1.48533,1.48536,7800000.0
2008-11-12 00:53:00,1.4857,1.48585,1.4857,1.4857,66900000.0
2008-11-12 00:54:00,1.4857,1.4857,1.4857,1.4857,8400000.0
2008-11-12 00:55:00,1.48563,1.48563,1.48521,1.48537,16600000.0
2008-11-12 00:56:00,1.4857,1.4857,1.4857,1.4857,16800000.0
2008-11-12 00:57:00,1.4857,1.4857,1.4857,1.4857,64800000.0
2008-11-12 00:58:00,1.48531,1.48561,1.48529,1.4854,16000000.0
2008-11-12 00:59:00,1.48543,1.48548,1.48528,1.48536,46500000.0
2008-11-12 01:00:00,1.48528,1.48565,1.48524,1.48546,69600000.0
2008-11-12 01:01:00,1.4857,1.4857,1.4857,1.4857,218400000.0
2008-11-12 01:02:00,1.4857,1.4857,1.4857,1.4857,106800000.0
2008-11-12 01:03:00,1.4857,1.4857,1.4857,1.4857,126000000.0
2008-11-12 01:04:00,1.4857,1.4857,1.4857,1.4857,151200000.0
2008-11-12 01:05:00,1.4857,1.4857,1.4857,1.4857,67200000.0
2008-11-12 01:06:00,1.4857,1.4857,1.4857,1.4857,8400000.0
2008-11-12 01:07:00,1.4857,1.4857,1.48545,1.4857,575999988.0
2008-11-12 01:08:00,1.4857,1.4857,1.4857,1.4857,67200000.0
2008-11-12 01:09:00,1.4857,1.4857,1.4857,1.4857,58800000.0
2008-11-12 01:10:00,1.4857,1.48585,1.4857,1.48585,94000000.0
2008-11-12 01:11:00,1.4858,1.4858,1.4858,1.4858,348000000.0
2008-11-12 01:12:00,1.4858,1.4858,1.4858,1.4858,108000000.0
2008-11-12 01:13:00,1.4858,1.4858,1.4858,1.4858,324000000.0
2008-11-12 01:14:00,1.4858,1.4859,1.4858,1.4859,156000000.0
2008-11-12 01:15:00,1.4859,1.48595,1.4859,1.4859,116400000.0
2008-11-12 01:16:00,1.4859,1.4859,1.4859,1.4859,36000000.0
2008-11-12 01:17:00,1.4859,1.4859,1.4859,1.4859,54000000.0
2008-11-12 01:18:00,1.48535,1.48568,1.48521,1.4855,69100000.0
2008-11-12 01:19:00,1.4859,1.4859,1.4859,1.4859,36000000.0
2008-11-12 01:20:00,1.4859,1.4859,1.4859,1.4859,54000000.0
2008-11-12 01:21:00,1.4859,1.4859,1.4852,1.4855,351700002.0
2008-11-12 01:22:00,1.4855,1.4855,1.4855,1.4855,138000000.0
2008-11-12 01:23:00,1.4855,1.4855,1.4855,1.4855,30000000.0
2008-11-12 01:24:00,1.4855,1.4855,1.4855,1.4855,110700000.0
2008-11-12 01:25:00,1.4855,1.4855,1.4855,1.4855,18000000.0
2008-11-12 01:26:00,1.4855,1.4855,1.4855,1.4855,48000000.0
2008-11-12 01:27:00,1.4855,1.486,1.4851,1.4851,52800000.0
2008-11-12 01:28:00,1.48535,1.48555,1.4853,1.4853,150000000.0
2008-11-12 01:29:00,1.4853,1.48535,1.4853,1.48535,39600000.0
2008-11-12 01:30:00,1.48535,1.4859,1.48525,1.4854,115200000.0
2008-11-12 01:31:00,1.4854,1.48555,1.4854,1.48555,140400000.0
2008-11-12 01:32:00,1.4855,1.4861,1.4853,1.4856,211500000.0
2008-11-12 01:33:00,1.4856,1.48575,1.48545,1.4855,211800000.0
2008-11-12 01:34:00,1.4856,1.48605,1.4854,1.4854,161399998.0
2008-11-12 01:35:00,1.4856,1.4859,1.4852,1.4859,262500000.0
2008-11-12 01:36:00,1.4858,1.48685,1.4857,1.48655,180200000.0
2008-11-12 01:37:00,1.48665,1.48665,1.48615,1.48645,172800000.0
2008-11-12 01:38:00,1.48645,1.48645,1.48595,1.48635,198400000.0
2008-11-12 01:39:00,1.4864,1.48655,1.48635,1.4865,72000000.0
2008-11-12 01:40:00,1.48645,1.4868,1.4862,1.4864,212500000.0
2008-11-12 01:41:00,1.48645,1.4867,1.48645,1.48655,33900000.0
2008-11-12 01:42:00,1.48665,1.48665,1.48635,1.48635,57600000.0
2008-11-12 01:43:00,1.48635,1.48645,1.4858,1.48595,238800000.0
2008-11-12 01:44:00,1.4859,1.4859,1.4853,1.4855,298800000.0
2008-11-12 01:45:00,1.48545,1.4859,1.48515,1.48585,201100000.0
2008-11-12 01:46:00,1.4858,1.48595,1.4851,1.4851,220200000.0
2008-11-12 01:47:00,1.485,1.4854,1.48335,1.4849,493100000.0
2008-11-12 01:48:00,1.485,1.485,1.48455,1.4847,63300000.0
2008-11-12 01:49:00,1.4848,1.48495,1.4839,1.48455,176400000.0
2008-11-12 01:50:00,1.48445,1.48465,1.4844,1.48455,125100000.0
2008-11-12 01:51:00,1.4846,1.48505,1.4844,1.48495,224500000.0
2008-11-12 01:52:00,1.48485,1.4851,1.4845,1.48465,170400000.0
2008-11-12 01:53:00,1.48455,1.4849,1.4845,1.4846,110700000.0
2008-11-12 01:54:00,1.48465,1.485,1.48455,1.48485,108000000.0
2008-11-12 01:55:00,1.4848,1.4849,1.4845,1.4849,92200000.0
2008-11-12 01:56:00,1.4849,1.48505,1.48465,1.4847,235300000.0
2008-11-12 01:57:00,1.4848,1.48485,1.4847,1.48485,129200000.0
2008-11-12 01:58:00,1.48495,1.4855,1.4848,1.485,149400000.0
2008-11-12 01:59:00,1.4853,1.4856,1.4851,1.48525,68500000.0
2008-11-12 02:00:00,1.48535,1.48575,1.4852,1.4857,90100000.0
2008-11-12 02:01:00,1.48585,1.48645,1.4853,1.4855,133400000.0
2008-11-12 02:02:00,1.48545,1.4861,1.48525,1.48575,130400000.0
2008-11-12 02:03:00,1.4853,1.48625,1.4853,1.4857,69300000.0
2008-11-12 02:04:00,1.4858,1.48595,1.4856,1.4859,51000000.0
2008-11-12 02:05:00,1.4858,1.48635,1.4858,1.4863,52800000.0
2008-11-12 02:06:00,1.48635,1.48695,1.4858,1.4865,236100000.0
2008-11-12 02:07:00,1.4865,1.48735,1.4862,1.4864,169600000.0
2008-11-12 02:08:00,1.48645,1.48725,1.48615,1.48655,102500000.0
2008-11-12 02:09:00,1.4866,1.48685,1.4865,1.48675,100800000.0
2008-11-12 02:10:00,1.4867,1.4875,1.4866,1.4875,110400000.0
2008-11-12 02:11:00,1.48745,1.4875,1.48645,1.48685,81100000.0
2008-11-12 02:12:00,1.48695,1.4871,1.4864,1.4867,73000000.0
2008-11-12 02:13:00,1.48665,1.4876,1.4866,1.4873,38700000.0
2008-11-12 02:14:00,1.48735,1.4877,1.4872,1.4874,38000000.0
2008-11-12 02:15:00,1.48755,1.48775,1.48705,1.4872,159900000.0
2008-11-12 02:16:00,1.4872,1.48725,1.4872,1.4872,112200000.0
2008-11-12 02:17:00,1.4872,1.4872,1.4872,1.4872,104400000.0
2008-11-12 02:18:00,1.4872,1.4875,1.48645,1.4866,105900000.0
2008-11-12 02:19:00,1.4865,1.48685,1.48645,1.4865,100700000.0
2008-11-12 02:20:00,1.4864,1.48745,1.4861,1.4862,150800000.0
2008-11-12 02:21:00,1.4862,1.4862,1.48535,1.4862,40200000.0
2008-11-12 02:22:00,1.4862,1.4864,1.4862,1.4864,15400000.0
2008-11-12 02:23:00,1.4864,1.4865,1.4861,1.4861,71000000.0
2008-11-12 02:24:00,1.48625,1.4866,1.48605,1.4864,133900000.0
2008-11-12 02:25:00,1.4864,1.4867,1.4863,1.4864,47400000.0
2008-11-12 02:26:00,1.4864,1.487,1.4864,1.487,24500000.0
2008-11-12 02:27:00,1.48695,1.48695,1.4864,1.4865,153900000.0
2008-11-12 02:28:00,1.4865,1.48665,1.4863,1.4863,214300000.0
2008-11-12 02:29:00,1.48635,1.4866,1.4863,1.4866,58800000.0
2008-11-12 02:30:00,1.4866,1.48665,1.48585,1.486,39800000.0
2008-11-12 02:31:00,1.486,1.4864,1.486,1.4863,56400000.0
2008-11-12 02:32:00,1.48605,1.4861,1.486,1.48605,21200000.0
2008-11-12 02:33:00,1.486,1.487,1.486,1.4868,71900000.0
2008-11-12 02:34:00,1.4867,1.48675,1.4866,1.4867,26400000.0
2008-11-12 02:35:00,1.4867,1.48685,1.4867,1.4868,79100000.0
2008-11-12 02:36:00,1.4868,1.4869,1.48655,1.48655,56700000.0
2008-11-12 02:37:00,1.48665,1.4867,1.48625,1.48645,97700000.0
2008-11-12 02:38:00,1.48655,1.48685,1.48655,1.4868,74400000.0
2008-11-12 02:39:00,1.4867,1.4869,1.4865,1.4867,44900000.0
2008-11-12 02:40:00,1.48675,1.48695,1.48655,1.4869,155500000.0
2008-11-12 02:41:00,1.48685,1.48685,1.4865,1.4866,123000000.0
2008-11-12 02:42:00,1.4866,1.4866,1.4866,1.4866,68700000.0
2008-11-12 02:43:00,1.4866,1.4868,1.48655,1.4866,111800000.0
2008-11-12 02:44:00,1.4866,1.4866,1.48595,1.4863,166500000.0
2008-11-12 02:45:00,1.4864,1.48665,1.48635,1.4865,34100000.0
2008-11-12 02:46:00,1.4865,1.487,1.4864,1.487,31500000.0
2008-11-12 02:47:00,1.487,1.487,1.4867,1.4867,93700000.0
2008-11-12 02:48:00,1.4867,1.4867,1.4867,1.4867,35300000.0
2008-11-12 02:49:00,1.4867,1.4868,1.4867,1.4867,53000000.0
2008-11-12 02:50:00,1.4867,1.4867,1.4867,1.4867,61800000.0
2008-11-12 02:51:00,1.4867,1.4867,1.4867,1.4867,23200000.0
2008-11-12 02:52:00,1.4867,1.4867,1.48615,1.4866,89200000.0
2008-11-12 02:53:00,1.4865,1.4865,1.4862,1.4862,13800000.0
2008-11-12 02:54:00,1.4862,1.4865,1.4861,1.4863,173400000.0
2008-11-12 02:55:00,1.4863,1.4863,1.486,1.4861,177900000.0
2008-11-12 02:56:00,1.4861,1.48625,1.4861,1.4862,108300000.0
2008-11-12 02:57:00,1.4862,1.48635,1.4861,1.4863,21000000.0
2008-11-12 02:58:00,1.4863,1.48635,1.486,1.4863,37000000.0
2008-11-12 02:59:00,1.4862,1.4863,1.4862,1.4862,9400000.0
2008-11-12 03:00:00,1.4863,1.4869,1.4863,1.4868,40600000.0
2008-11-12 03:01:00,1.48625,1.48665,1.48625,1.4864,293099995.0
2008-11-12 03:02:00,1.4864,1.4867,1.4864,1.4867,18500000.0
2008-11-12 03:03:00,1.4868,1.48685,1.48625,1.48655,79900000.0
2008-11-12 03:04:00,1.4864,1.48665,1.4864,1.4865,60800000.0
2008-11-12 03:05:00,1.4865,1.4868,1.48645,1.4867,57600000.0
2008-11-12 03:06:00,1.48665,1.4869,1.4866,1.4868,88000000.0
2008-11-12 03:07:00,1.48685,1.4869,1.48645,1.4868,139000000.0
2008-11-12 03:08:00,1.4869,1.4869,1.4865,1.4865,103500000.0
2008-11-12 03:09:00,1.4865,1.4868,1.4857,1.48575,175200000.0
2008-11-12 03:10:00,1.48585,1.48605,1.48575,1.486,45100000.0
2008-11-12 03:11:00,1.486,1.48615,1.48585,1.486,24900000.0
2008-11-12 03:12:00,1.486,1.48615,1.48575,1.486,64600000.0
2008-11-12 03:13:00,1.486,1.48605,1.4858,1.48605,54300000.0
2008-11-12 03:14:00,1.486,1.4866,1.48575,1.4862,118700000.0
2008-11-12 03:15:00,1.48605,1.48635,1.4858,1.48625,65800000.0
2008-11-12 03:16:00,1.4863,1.4868,1.4859,1.48645,126500000.0
2008-11-12 03:17:00,1.4864,1.48735,1.48625,1.4873,94600000.0
2008-11-12 03:18:00,1.48725,1.48795,1.48725,1.4878,123200000.0
2008-11-12 03:19:00,1.4878,1.48835,1.4878,1.48795,122900000.0
2008-11-12 03:20:00,1.4879,1.4885,1.4871,1.4881,103200000.0
2008-11-12 03:21:00,1.4881,1.4883,1.4871,1.4879,69700000.0
2008-11-12 03:22:00,1.48805,1.48815,1.4879,1.4879,106500000.0
2008-11-12 03:23:00,1.4879,1.4885,1.48785,1.48815,74300000.0
2008-11-12 03:24:00,1.4882,1.4882,1.4882,1.4882,4800000.0
2008-11-12 03:25:00,1.4882,1.4884,1.4882,1.4882,53800000.0
2008-11-12 03:26:00,1.4882,1.48825,1.48745,1.4878,136900000.0
2008-11-12 03:27:00,1.488,1.488,1.48725,1.4873,73500000.0
2008-11-12 03:28:00,1.4874,1.4881,1.4872,1.48735,136400000.0
2008-11-12 03:29:00,1.48735,1.48785,1.48715,1.4874,147200000.0
2008-11-12 03:30:00,1.48735,1.48785,1.4873,1.4877,70400000.0
2008-11-12 03:31:00,1.4878,1.48785,1.4874,1.48775,73000000.0
2008-11-12 03:32:00,1.4877,1.4878,1.4874,1.4878,171600000.0
2008-11-12 03:33:00,1.48775,1.48775,1.48765,1.48765,55200000.0
2008-11-12 03:34:00,1.4877,1.488,1.48755,1.48775,93700000.0
2008-11-12 03:35:00,1.4877,1.48825,1.4875,1.48825,136600000.0
2008-11-12 03:36:00,1.488,1.4885,1.488,1.4885,78900000.0
2008-11-12 03:37:00,1.4884,1.48865,1.4883,1.4883,65600000.0
2008-11-12 03:38:00,1.4883,1.48845,1.4883,1.4883,111500000.0
2008-11-12 03:39:00,1.4877,1.48785,1.48695,1.4875,62100000.0
2008-11-12 03:40:00,1.4875,1.48765,1.4875,1.48765,23600000.0
2008-11-12 03:41:00,1.4875,1.4879,1.4875,1.4878,24900000.0
2008-11-12 03:42:00,1.48785,1.48785,1.48755,1.48775,117700000.0
2008-11-12 03:43:00,1.4876,1.48825,1.4876,1.4881,201800000.0
2008-11-12 03:44:00,1.4881,1.4881,1.4881,1.4881,78000000.0
2008-11-12 03:45:00,1.4881,1.4881,1.4881,1.4881,90000000.0
2008-11-12 03:46:00,1.4881,1.4881,1.4881,1.4881,60000000.0
2008-11-12 03:47:00,1.4881,1.4881,1.4881,1.4881,84600000.0
2008-11-12 03:48:00,1.4881,1.4882,1.4881,1.4881,112600000.0
2008-11-12 03:49:00,1.4881,1.48905,1.4881,1.4888,130600000.0
2008-11-12 03:50:00,1.4888,1.489,1.4885,1.4886,116300000.0
2008-11-12 03:51:00,1.48865,1.48905,1.48805,1.48875,97000000.0
2008-11-12 03:52:00,1.4887,1.48875,1.488,1.48835,43000000.0
2008-11-12 03:53:00,1.48825,1.4884,1.48775,1.48785,67200000.0
2008-11-12 03:54:00,1.4879,1.4891,1.4879,1.4889,42100000.0
2008-11-12 03:55:00,1.48895,1.48895,1.4888,1.4888,186300000.0
2008-11-12 03:56:00,1.4888,1.4891,1.4888,1.4891,131100000.0
2008-11-12 03:57:00,1.4891,1.48935,1.489,1.4892,261900000.0
2008-11-12 03:58:00,1.4891,1.4891,1.489,1.489,210000000.0
2008-11-12 03:59:00,1.489,1.4892,1.489,1.4891,208800000.0
2008-11-12 04:00:00,1.4891,1.4892,1.48865,1.4892,253300000.0
2008-11-12 04:01:00,1.4892,1.4893,1.4891,1.4892,110100000.0
2008-11-12 04:02:00,1.4892,1.48955,1.48895,1.4894,156999998.0
2008-11-12 04:03:00,1.48945,1.4895,1.4893,1.4893,61000000.0
2008-11-12 04:04:00,1.4892,1.48935,1.4886,1.48865,242400000.0
2008-11-12 04:05:00,1.48875,1.48925,1.4886,1.4892,115200000.0
2008-11-12 04:06:00,1.48915,1.48945,1.489,1.48945,269999998.0
2008-11-12 04:07:00,1.48945,1.48945,1.4894,1.4894,230400000.0
2008-11-12 04:08:00,1.4894,1.4894,1.4886,1.48895,219600000.0
2008-11-12 04:09:00,1.48895,1.48925,1.48865,1.4891,326500000.0
2008-11-12 04:10:00,1.4891,1.491,1.489,1.4909,266400000.0
2008-11-12 04:11:00,1.49115,1.4916,1.49075,1.4916,434400000.0
2008-11-12 04:12:00,1.49165,1.4921,1.49135,1.4916,141600000.0
2008-11-12 04:13:00,1.49145,1.4923,1.4907,1.4916,314800000.0
2008-11-12 04:14:00,1.4905,1.4917,1.4905,1.49105,217700000.0
2008-11-12 04:15:00,1.491,1.49165,1.49045,1.49105,396000000.0
2008-11-12 04:16:00,1.4911,1.4912,1.4903,1.49105,124800000.0
2008-11-12 04:17:00,1.491,1.4911,1.491,1.49105,38400000.0
2008-11-12 04:18:00,1.491,1.49105,1.491,1.49105,19200000.0
2008-11-12 04:19:00,1.491,1.4911,1.4909,1.49105,213200000.0
2008-11-12 04:20:00,1.491,1.49195,1.491,1.4917,188900000.0
2008-11-12 04:21:00,1.49165,1.49175,1.4915,1.4915,59200000.0
2008-11-12 04:22:00,1.4914,1.49155,1.4914,1.4915,165600000.0
2008-11-12 04:23:00,1.49145,1.49155,1.4904,1.4909,177600000.0
2008-11-12 04:24:00,1.49095,1.49115,1.49095,1.4911,43200000.0
2008-11-12 04:25:00,1.49105,1.49105,1.4909,1.491,91200000.0
2008-11-12 04:26:00,1.49095,1.491,1.49065,1.49065,93500000.0
2008-11-12 04:27:00,1.49055,1.491,1.49015,1.491,247200000.0
2008-11-12 04:28:00,1.49095,1.49095,1.4905,1.4905,227400000.0
2008-11-12 04:29:00,1.49065,1.49075,1.4904,1.4906,158400000.0
2008-11-12 04:30:00,1.4906,1.4906,1.4904,1.4904,270000000.0
2008-11-12 04:31:00,1.4904,1.4906,1.4904,1.4904,217200000.0
2008-11-12 04:32:00,1.49045,1.49045,1.4904,1.4904,10800000.0
2008-11-12 04:33:00,1.49045,1.49045,1.4904,1.4904,43200000.0
2008-11-12 04:34:00,1.49045,1.4909,1.49045,1.4909,89900000.0
2008-11-12 04:35:00,1.49085,1.4909,1.49055,1.4907,90700000.0
2008-11-12 04:36:00,1.49085,1.4909,1.4908,1.49085,52800000.0
2008-11-12 04:37:00,1.4909,1.4909,1.4904,1.4905,171600000.0
2008-11-12 04:38:00,1.4905,1.4905,1.4905,1.4905,33600000.0
2008-11-12 04:39:00,1.4905,1.4905,1.48985,1.49005,257200000.0
2008-11-12 04:40:00,1.4901,1.49055,1.48985,1.4905,277600000.0
2008-11-12 04:41:00,1.4904,1.4907,1.49035,1.49035,121000000.0
2008-11-12 04:42:00,1.49025,1.4907,1.49025,1.49045,158400000.0
2008-11-12 04:43:00,1.49035,1.4905,1.4896,1.4905,129500000.0
2008-11-12 04:44:00,1.49021,1.49035,1.49011,1.49015,26400000.0
2008-11-12 04:45:00,1.49045,1.491,1.49045,1.49095,129000000.0
2008-11-12 04:46:00,1.4909,1.491,1.49085,1.491,111000000.0
2008-11-12 04:47:00,1.49105,1.4911,1.4909,1.491,60600000.0
2008-11-12 04:48:00,1.4909,1.49095,1.4909,1.49095,13300000.0
2008-11-12 04:49:00,1.49085,1.491,1.4906,1.49075,156900000.0
2008-11-12 04:50:00,1.49075,1.4909,1.4906,1.49085,155100000.0
2008-11-12 04:51:00,1.4909,1.49095,1.4907,1.4909,87300000.0
2008-11-12 04:52:00,1.49095,1.491,1.4908,1.4909,63000000.0
2008-11-12 04:53:00,1.491,1.49105,1.4909,1.49105,86400000.0
2008-11-12 04:54:00,1.49115,1.4915,1.49115,1.4915,86400000.0
2008-11-12 04:55:00,1.4915,1.4917,1.4913,1.4913,113600000.0
2008-11-12 04:56:00,1.49095,1.4913,1.4907,1.4913,126500000.0
2008-11-12 04:57:00,1.4913,1.4913,1.49095,1.491,98200000.0
2008-11-12 04:58:00,1.49105,1.49105,1.491,1.491,69700000.0
2008-11-12 04:59:00,1.49105,1.4914,1.49065,1.4911,296200000.0
2008-11-12 05:00:00,1.491,1.49125,1.49085,1.4911,207600000.0
2008-11-12 05:01:00,1.49105,1.4912,1.49105,1.4912,139200000.0
2008-11-12 05:02:00,1.49115,1.49125,1.49095,1.4911,134400000.0
2008-11-12 05:03:00,1.49115,1.4917,1.4911,1.4916,139000000.0
2008-11-12 05:04:00,1.4916,1.4916,1.49115,1.4912,263600000.0
2008-11-12 05:05:00,1.4912,1.4916,1.4912,1.49125,224800000.0
2008-11-12 05:06:00,1.4911,1.4914,1.4911,1.4911,132800000.0
2008-11-12 05:07:00,1.4911,1.4913,1.4911,1.4911,40000000.0
2008-11-12 05:08:00,1.4911,1.4914,1.49105,1.4911,160000000.0
2008-11-12 05:09:00,1.4912,1.49145,1.4911,1.4914,118800000.0
2008-11-12 05:10:00,1.4915,1.4915,1.4906,1.4908,143800000.0
2008-11-12 05:11:00,1.4909,1.4909,1.49005,1.4906,211200000.0
2008-11-12 05:12:00,1.49035,1.49055,1.4902,1.49055,135000000.0
2008-11-12 05:13:00,1.4905,1.4905,1.49025,1.49035,57600000.0
2008-11-12 05:14:00,1.4904,1.4911,1.49035,1.4911,48000000.0
2008-11-12 05:15:00,1.49115,1.4914,1.491,1.491,67000000.0
2008-11-12 05:16:00,1.491,1.49105,1.49045,1.49045,137300000.0
2008-11-12 05:17:00,1.4906,1.4915,1.4906,1.49135,135700000.0
2008-11-12 05:18:00,1.4913,1.49145,1.49035,1.4906,494200000.0
2008-11-12 05:19:00,1.49075,1.491,1.49075,1.49085,134400000.0
2008-11-12 05:20:00,1.4908,1.4909,1.4908,1.49085,38400000.0
2008-11-12 05:21:00,1.4909,1.491,1.48965,1.4908,173099997.0
2008-11-12 05:22:00,1.49075,1.4909,1.49065,1.4909,86400000.0
2008-11-12 05:23:00,1.49095,1.491,1.49055,1.4906,290399995.0
2008-11-12 05:24:00,1.49075,1.49095,1.49065,1.49065,91200000.0
2008-11-12 05:25:00,1.4907,1.4907,1.4906,1.4906,167999995.0
2008-11-12 05:26:00,1.4906,1.49065,1.4906,1.4906,355199993.0
2008-11-12 05:27:00,1.4906,1.49065,1.4906,1.4906,385599993.0
2008-11-12 05:28:00,1.4906,1.4908,1.4899,1.49035,405499997.0
2008-11-12 05:29:00,1.4903,1.4908,1.4903,1.49075,350200003.0
2008-11-12 05:30:00,1.49085,1.49085,1.48985,1.49015,403699991.0
2008-11-12 05:31:00,1.4902,1.4904,1.48935,1.4896,420300000.0
2008-11-12 05:32:00,1.4896,1.49,1.4896,1.49,147600000.0
2008-11-12 05:33:00,1.48995,1.49,1.4898,1.4898,264999999.0
2008-11-12 05:34:00,1.4898,1.49,1.4898,1.49,43200000.0
2008-11-12 05:35:00,1.49,1.4901,1.49,1.4901,62700000.0
2008-11-12 05:36:00,1.49,1.4907,1.49,1.49065,93100000.0
2008-11-12 05:37:00,1.4906,1.49065,1.49025,1.4905,143200000.0
2008-11-12 05:38:00,1.49055,1.4906,1.4903,1.4906,201000000.0
2008-11-12 05:39:00,1.4906,1.49065,1.49035,1.4905,129900000.0
2008-11-12 05:40:00,1.49055,1.4906,1.49045,1.49055,62400000.0
2008-11-12 05:41:00,1.4906,1.4909,1.49045,1.49085,127200000.0
2008-11-12 05:42:00,1.49075,1.49095,1.4906,1.4909,112000000.0
2008-11-12 05:43:00,1.491,1.491,1.4906,1.4907,214399999.0
2008-11-12 05:44:00,1.49075,1.4909,1.49075,1.49075,76800000.0
2008-11-12 05:45:00,1.49075,1.49095,1.4906,1.49075,245800000.0
2008-11-12 05:46:00,1.4908,1.49115,1.49015,1.4909,386499999.0
2008-11-12 05:47:00,1.49095,1.49115,1.49035,1.49115,100400000.0
2008-11-12 05:48:00,1.4911,1.4911,1.4909,1.491,86200000.0
2008-11-12 05:49:00,1.491,1.49115,1.491,1.491,58500000.0
2008-11-12 05:50:00,1.491,1.4911,1.49055,1.49055,83400000.0
2008-11-12 05:51:00,1.49055,1.4909,1.49055,1.49075,284799995.0
2008-11-12 05:52:00,1.49075,1.49075,1.4905,1.49065,234399996.0
2008-11-12 05:53:00,1.49075,1.4908,1.4905,1.4905,492899981.0
2008-11-12 05:54:00,1.4905,1.4905,1.4905,1.4905,457499975.0
2008-11-12 05:55:00,1.4905,1.49055,1.4905,1.4905,623999975.0
2008-11-12 05:56:00,1.4905,1.4905,1.48985,1.48985,122899994.0
2008-11-12 05:57:00,1.48995,1.4907,1.48995,1.49025,192800000.0
2008-11-12 05:58:00,1.4901,1.49025,1.49,1.49005,172200000.0
2008-11-12 05:59:00,1.49,1.49005,1.49,1.49,40800000.0
2008-11-12 06:00:00,1.49,1.4901,1.49,1.4901,40300000.0
2008-11-12 06:01:00,1.49005,1.4901,1.49,1.4901,121600000.0
2008-11-12 06:02:00,1.49015,1.49035,1.4901,1.49035,48000000.0
2008-11-12 06:03:00,1.4904,1.4904,1.4903,1.49035,38400000.0
2008-11-12 06:04:00,1.4903,1.49035,1.49015,1.4903,38400000.0
2008-11-12 06:05:00,1.49025,1.49025,1.49,1.49005,19500000.0
2008-11-12 06:06:00,1.4901,1.4901,1.49005,1.4901,24000000.0
2008-11-12 06:07:00,1.49015,1.49055,1.4901,1.49045,105600000.0
2008-11-12 06:08:00,1.4904,1.49045,1.4898,1.4901,61900000.0
2008-11-12 06:09:00,1.49015,1.49055,1.49015,1.49055,43200000.0
2008-11-12 06:10:00,1.49045,1.49045,1.49045,1.49045,2400000.0
2008-11-12 06:11:00,1.49065,1.4912,1.49065,1.491,187200000.0
2008-11-12 06:12:00,1.4912,1.49125,1.49075,1.49075,134400000.0
2008-11-12 06:13:00,1.4909,1.4915,1.4909,1.4914,156000000.0
2008-11-12 06:14:00,1.4915,1.4915,1.49115,1.49115,73700000.0
2008-11-12 06:15:00,1.49115,1.4914,1.49035,1.49125,221100000.0
2008-11-12 06:16:00,1.4913,1.4914,1.49035,1.49045,225400000.0
2008-11-12 06:17:00,1.49055,1.4914,1.49055,1.49135,174700000.0
2008-11-12 06:18:00,1.4913,1.4913,1.4903,1.49065,203800000.0
2008-11-12 06:19:00,1.49065,1.49095,1.4904,1.4905,216700000.0
2008-11-12 06:20:00,1.4905,1.4909,1.49035,1.49075,160900000.0
2008-11-12 06:21:00,1.4908,1.49115,1.4908,1.491,149400000.0
2008-11-12 06:22:00,1.49095,1.49105,1.4905,1.49065,168000000.0
2008-11-12 06:23:00,1.49055,1.491,1.4904,1.4908,124800000.0
2008-11-12 06:24:00,1.49105,1.4912,1.49025,1.49025,101100000.0
2008-11-12 06:25:00,1.4908,1.491,1.4903,1.49085,106800000.0
2008-11-12 06:26:00,1.49075,1.49075,1.49,1.49005,383099999.0
2008-11-12 06:27:00,1.4902,1.49055,1.4901,1.4903,83900000.0
2008-11-12 06:28:00,1.4903,1.4905,1.49015,1.49025,171200000.0
2008-11-12 06:29:00,1.4902,1.49055,1.49005,1.49035,100700000.0
2008-11-12 06:30:00,1.4904,1.4907,1.4901,1.49035,107800000.0
2008-11-12 06:31:00,1.49035,1.49045,1.49005,1.4903,131200000.0
2008-11-12 06:32:00,1.49035,1.49045,1.4902,1.4903,57600000.0
2008-11-12 06:33:00,1.49035,1.49075,1.49035,1.4904,175000000.0
2008-11-12 06:34:00,1.4904,1.49055,1.4904,1.49045,81600000.0
2008-11-12 06:35:00,1.4905,1.4906,1.4904,1.4905,87600000.0
2008-11-12 06:36:00,1.49055,1.4906,1.4905,1.4906,38400000.0
2008-11-12 06:37:00,1.49055,1.4907,1.4904,1.4904,191400000.0
2008-11-12 06:38:00,1.4904,1.49045,1.49015,1.49025,110200000.0
2008-11-12 06:39:00,1.49035,1.49055,1.49035,1.4905,62700000.0
2008-11-12 06:40:00,1.49045,1.4915,1.49045,1.49145,139200000.0
2008-11-12 06:41:00,1.49145,1.4915,1.4909,1.4909,192300000.0
2008-11-12 06:42:00,1.4909,1.49145,1.49085,1.4913,419600000.0
2008-11-12 06:43:00,1.4914,1.4915,1.49125,1.4915,101400000.0
2008-11-12 06:44:00,1.49145,1.49155,1.4913,1.49145,87200000.0
2008-11-12 06:45:00,1.4914,1.4915,1.4914,1.49145,48000000.0
2008-11-12 06:46:00,1.4914,1.49145,1.49115,1.49125,130000000.0
2008-11-12 06:47:00,1.4912,1.4912,1.49075,1.491,126400000.0
2008-11-12 06:48:00,1.4911,1.4913,1.4911,1.4912,63600000.0
2008-11-12 06:49:00,1.4912,1.4912,1.4908,1.49085,95700000.0
2008-11-12 06:50:00,1.4908,1.49115,1.48995,1.4901,105800000.0
2008-11-12 06:51:00,1.4904,1.4909,1.4899,1.49065,271900000.0
2008-11-12 06:52:00,1.4906,1.4909,1.49045,1.4905,237200000.0
2008-11-12 06:53:00,1.49055,1.49065,1.49055,1.4906,91200000.0
2008-11-12 06:54:00,1.4906,1.4909,1.48985,1.4908,130100000.0
2008-11-12 06:55:00,1.49085,1.49095,1.4905,1.4906,163500000.0
2008-11-12 06:56:00,1.49055,1.491,1.4904,1.4908,190000000.0
2008-11-12 06:57:00,1.49075,1.49075,1.4904,1.4904,54400000.0
2008-11-12 06:58:00,1.4904,1.49055,1.48995,1.49005,203700000.0
2008-11-12 06:59:00,1.4901,1.4902,1.48955,1.4896,187800000.0
2008-11-12 07:00:00,1.48965,1.49005,1.4889,1.4891,386800000.0
2008-11-12 07:01:00,1.48905,1.4895,1.4887,1.489,112200000.0
2008-11-12 07:02:00,1.48905,1.4891,1.4889,1.489,56200000.0
2008-11-12 07:03:00,1.489,1.4895,1.489,1.4895,166800000.0
2008-11-12 07:04:00,1.4895,1.48995,1.4895,1.48975,130900000.0
2008-11-12 07:05:00,1.48985,1.48995,1.4897,1.4898,116800000.0
2008-11-12 07:06:00,1.48965,1.4901,1.48955,1.4898,143600000.0
2008-11-12 07:07:00,1.4898,1.48995,1.4898,1.4898,238800000.0
2008-11-12 07:08:00,1.4898,1.4898,1.4893,1.4895,396000000.0
2008-11-12 07:09:00,1.4895,1.4895,1.48895,1.4891,246400000.0
2008-11-12 07:10:00,1.4892,1.48945,1.489,1.48925,207400000.0
2008-11-12 07:11:00,1.4891,1.4893,1.4888,1.4888,195800000.0
2008-11-12 07:12:00,1.4888,1.4891,1.48875,1.48885,269300000.0
2008-11-12 07:13:00,1.4888,1.4894,1.4888,1.4893,255900000.0
2008-11-12 07:14:00,1.48925,1.4893,1.4888,1.4888,250200000.0
2008-11-12 07:15:00,1.4888,1.489,1.4879,1.4882,569800000.0
2008-11-12 07:16:00,1.4882,1.4886,1.48805,1.4886,254400000.0
2008-11-12 07:17:00,1.48875,1.48895,1.4885,1.48885,103200000.0
2008-11-12 07:18:00,1.4888,1.4888,1.4885,1.4886,43200000.0
2008-11-12 07:19:00,1.48865,1.48865,1.48855,1.48865,72300000.0
2008-11-12 07:20:00,1.4886,1.48865,1.4886,1.48865,35500000.0
2008-11-12 07:21:00,1.4886,1.48865,1.4886,1.48865,65200000.0
2008-11-12 07:22:00,1.4886,1.48875,1.4886,1.48875,24600000.0
2008-11-12 07:23:00,1.4886,1.48915,1.4886,1.48915,156600000.0
2008-11-12 07:24:00,1.4892,1.48945,1.48905,1.4893,127900000.0
2008-11-12 07:25:00,1.4893,1.4893,1.4891,1.4893,68200000.0
2008-11-12 07:26:00,1.4893,1.4897,1.4893,1.4897,92100000.0
2008-11-12 07:27:00,1.4897,1.4897,1.4895,1.48955,64600000.0
2008-11-12 07:28:00,1.4895,1.4895,1.4894,1.4895,47600000.0
2008-11-12 07:29:00,1.48955,1.48955,1.4895,1.4895,9900000.0
2008-11-12 07:30:00,1.4895,1.4895,1.4894,1.4894,193900000.0
2008-11-12 07:31:00,1.4894,1.4894,1.48855,1.4891,165000000.0
2008-11-12 07:32:00,1.4891,1.4892,1.48875,1.4888,51100000.0
2008-11-12 07:33:00,1.4889,1.48915,1.4884,1.4891,117200000.0
2008-11-12 07:34:00,1.4891,1.48945,1.48885,1.4894,175900000.0
2008-11-12 07:35:00,1.48945,1.4899,1.4891,1.48955,280600000.0
2008-11-12 07:36:00,1.48955,1.48995,1.48885,1.4895,429500000.0
2008-11-12 07:37:00,1.4895,1.4899,1.4895,1.4895,523800000.0
2008-11-12 07:38:00,1.4895,1.4898,1.4895,1.4898,103800000.0
2008-11-12 07:39:00,1.4898,1.4902,1.48965,1.49005,99000000.0
2008-11-12 07:40:00,1.4901,1.49065,1.49,1.4905,151000000.0
2008-11-12 07:41:00,1.4907,1.49135,1.4902,1.49065,306600000.0
2008-11-12 07:42:00,1.49075,1.49095,1.49065,1.49075,124800000.0
2008-11-12 07:43:00,1.49065,1.491,1.4905,1.4909,82200000.0
2008-11-12 07:44:00,1.491,1.491,1.4905,1.49055,109900000.0
2008-11-12 07:45:00,1.4906,1.491,1.49045,1.49055,187100000.0
2008-11-12 07:46:00,1.4906,1.49075,1.49055,1.49065,67800000.0
2008-11-12 07:47:00,1.4908,1.4914,1.49045,1.4914,273199997.0
2008-11-12 07:48:00,1.49075,1.49095,1.49075,1.4909,85200000.0
2008-11-12 07:49:00,1.4909,1.4909,1.49065,1.49065,49000000.0
2008-11-12 07:50:00,1.4907,1.4907,1.48985,1.49025,121000000.0
2008-11-12 07:51:00,1.4903,1.4904,1.4898,1.4902,140800000.0
2008-11-12 07:52:00,1.49025,1.4903,1.48995,1.48995,192000000.0
2008-11-12 07:53:00,1.49,1.49035,1.49,1.4902,179200000.0
2008-11-12 07:54:00,1.49025,1.4903,1.49005,1.49015,201600000.0
2008-11-12 07:55:00,1.4901,1.49015,1.48975,1.48995,94200000.0
2008-11-12 07:56:00,1.48995,1.4901,1.4896,1.4897,430800000.0
2008-11-12 07:57:00,1.48965,1.49045,1.48955,1.4904,156000000.0
2008-11-12 07:58:00,1.49035,1.49045,1.49035,1.4904,33600000.0
2008-11-12 07:59:00,1.49055,1.49065,1.49035,1.49035,211200000.0
2008-11-12 08:00:00,1.49035,1.49055,1.49,1.49025,307400000.0
2008-11-12 08:01:00,1.4902,1.49085,1.4902,1.49085,125100000.0
2008-11-12 08:02:00,1.4909,1.4912,1.49075,1.4908,150800000.0
2008-11-12 08:03:00,1.4908,1.4909,1.4908,1.4908,61500000.0
2008-11-12 08:04:00,1.49105,1.49115,1.4905,1.4909,252100000.0
2008-11-12 08:05:00,1.4909,1.491,1.4909,1.4909,237600000.0
2008-11-12 08:06:00,1.49095,1.49115,1.49035,1.49055,259800000.0
2008-11-12 08:07:00,1.49055,1.49145,1.49055,1.4911,275500000.0
2008-11-12 08:08:00,1.4911,1.4914,1.49105,1.4914,210800000.0
2008-11-12 08:09:00,1.49135,1.49135,1.4911,1.4913,158400000.0
2008-11-12 08:10:00,1.49125,1.49145,1.49125,1.4914,76800000.0
2008-11-12 08:11:00,1.4915,1.49185,1.49135,1.4916,181100000.0
2008-11-12 08:12:00,1.4916,1.4918,1.4915,1.4917,189699999.0
2008-11-12 08:13:00,1.4918,1.4918,1.4914,1.4914,97200000.0
2008-11-12 08:14:00,1.49135,1.4914,1.491,1.4912,324900000.0
2008-11-12 08:15:00,1.4913,1.4914,1.491,1.4913,272000000.0
2008-11-12 08:16:00,1.49135,1.49145,1.49105,1.49135,284700000.0
2008-11-12 08:17:00,1.49135,1.4914,1.491,1.49115,308400000.0
2008-11-12 08:18:00,1.4911,1.4911,1.491,1.4911,123700000.0
2008-11-12 08:19:00,1.491,1.4911,1.49095,1.4911,145900000.0
2008-11-12 08:20:00,1.4911,1.4911,1.491,1.491,86900000.0
2008-11-12 08:21:00,1.49105,1.4915,1.4909,1.4913,134100000.0
2008-11-12 08:22:00,1.4913,1.4915,1.491,1.4912,452400000.0
2008-11-12 08:23:00,1.49115,1.49135,1.491,1.49135,245400000.0
2008-11-12 08:24:00,1.4915,1.4917,1.4913,1.4914,147100000.0
2008-11-12 08:25:00,1.49135,1.4923,1.4911,1.4923,388800000.0
2008-11-12 08:26:00,1.4923,1.4924,1.4919,1.492,610599999.0
2008-11-12 08:27:00,1.492,1.4923,1.4918,1.49185,508699993.0
2008-11-12 08:28:00,1.4918,1.49195,1.4918,1.4918,427200000.0
2008-11-12 08:29:00,1.4918,1.49195,1.4918,1.4918,287600000.0
2008-11-12 08:30:00,1.4918,1.49205,1.4918,1.49205,179900000.0
2008-11-12 08:31:00,1.4921,1.4921,1.4918,1.49205,163600000.0
2008-11-12 08:32:00,1.492,1.492,1.49125,1.49175,256200000.0
2008-11-12 08:33:00,1.49175,1.4918,1.4912,1.4914,140700000.0
2008-11-12 08:34:00,1.49135,1.4914,1.4908,1.4909,245800000.0
2008-11-12 08:35:00,1.491,1.49105,1.49055,1.49085,275200000.0
2008-11-12 08:36:00,1.4908,1.49195,1.4907,1.49155,402400000.0
2008-11-12 08:37:00,1.4916,1.49205,1.49135,1.492,436000002.0
2008-11-12 08:38:00,1.49205,1.49215,1.49145,1.4918,247700000.0
2008-11-12 08:39:00,1.49175,1.49335,1.49175,1.4923,326700000.0
2008-11-12 08:40:00,1.49235,1.49235,1.4922,1.49235,95800000.0
2008-11-12 08:41:00,1.4924,1.4929,1.4923,1.4927,224600000.0
2008-11-12 08:42:00,1.4927,1.4928,1.4927,1.4927,31500000.0
2008-11-12 08:43:00,1.4927,1.4927,1.4927,1.4927,4000000.0
2008-11-12 08:44:00,1.49265,1.49265,1.4924,1.4926,81100000.0
2008-11-12 08:45:00,1.49265,1.49265,1.4924,1.4925,93600000.0
2008-11-12 08:46:00,1.49245,1.49255,1.4924,1.49245,146100000.0
2008-11-12 08:47:00,1.4925,1.4925,1.4924,1.49245,16400000.0
2008-11-12 08:48:00,1.4924,1.4927,1.4924,1.4924,104400000.0
2008-11-12 08:49:00,1.49255,1.4929,1.49255,1.4928,46000000.0
2008-11-12 08:50:00,1.4928,1.4928,1.4923,1.49255,74900000.0
2008-11-12 08:51:00,1.4925,1.49275,1.49225,1.4923,223300000.0
2008-11-12 08:52:00,1.49235,1.4925,1.4922,1.49235,73500000.0
2008-11-12 08:53:00,1.49245,1.4925,1.4921,1.4922,184200000.0
2008-11-12 08:54:00,1.4921,1.4922,1.49195,1.492,115800000.0
2008-11-12 08:55:00,1.492,1.492,1.4915,1.4916,771799996.0
2008-11-12 08:56:00,1.4916,1.4917,1.4916,1.4916,1165199994.0
2008-11-12 08:57:00,1.4916,1.4921,1.49155,1.49155,385000001.0
2008-11-12 08:58:00,1.4916,1.4916,1.4908,1.4911,129000000.0
2008-11-12 08:59:00,1.49095,1.49125,1.49085,1.49085,220000000.0
2008-11-12 09:00:00,1.4908,1.4914,1.49065,1.4914,168700000.0
2008-11-12 09:01:00,1.4914,1.4915,1.49135,1.4915,35400000.0
2008-11-12 09:02:00,1.4914,1.4918,1.4914,1.49165,61900000.0
2008-11-12 09:03:00,1.49165,1.4923,1.49165,1.492,209100000.0
2008-11-12 09:04:00,1.492,1.4925,1.492,1.4925,106500000.0
2008-11-12 09:05:00,1.49255,1.4928,1.492,1.49225,190400000.0
2008-11-12 09:06:00,1.49235,1.49235,1.49195,1.49195,41000000.0
2008-11-12 09:07:00,1.49195,1.4921,1.4916,1.4921,67000000.0
2008-11-12 09:08:00,1.4921,1.4922,1.4921,1.4922,8600000.0
2008-11-12 09:09:00,1.49225,1.49255,1.49225,1.49255,118100000.0
2008-11-12 09:10:00,1.4927,1.493,1.4926,1.4926,10200000.0
2008-11-12 09:11:00,1.49265,1.49265,1.4924,1.4924,17000000.0
2008-11-12 09:12:00,1.4924,1.4924,1.49155,1.49195,391615000.0
2008-11-12 09:13:00,1.492,1.4923,1.49165,1.49215,365400000.0
2008-11-12 09:14:00,1.4922,1.4923,1.4922,1.49225,77400000.0
2008-11-12 09:15:00,1.4923,1.4924,1.49195,1.4922,132500000.0
2008-11-12 09:16:00,1.4922,1.4924,1.4922,1.49235,94200000.0
2008-11-12 09:17:00,1.4924,1.4925,1.4922,1.49235,522700000.0
2008-11-12 09:18:00,1.4924,1.4925,1.4922,1.4924,85100000.0
2008-11-12 09:19:00,1.49235,1.49235,1.4922,1.4922,197799994.0
2008-11-12 09:20:00,1.4922,1.49235,1.4922,1.49235,657999995.0
2008-11-12 09:21:00,1.4923,1.493,1.4922,1.493,201300000.0
2008-11-12 09:22:00,1.493,1.4931,1.4926,1.49265,160400000.0
2008-11-12 09:23:00,1.49265,1.4932,1.49265,1.49295,366200000.0
2008-11-12 09:24:00,1.49295,1.4932,1.4929,1.49295,309400000.0
2008-11-12 09:25:00,1.49295,1.49295,1.49215,1.4926,479400001.0
2008-11-12 09:26:00,1.49265,1.4929,1.4924,1.4927,410099997.0
2008-11-12 09:27:00,1.49285,1.4931,1.4922,1.49265,141700000.0
2008-11-12 09:28:00,1.49265,1.49285,1.4924,1.49265,250800000.0
2008-11-12 09:29:00,1.4927,1.493,1.4926,1.49285,258200000.0
2008-11-12 09:30:00,1.49275,1.493,1.4925,1.493,331799999.0
2008-11-12 09:31:00,1.4929,1.4931,1.4927,1.4931,285199998.0
2008-11-12 09:32:00,1.49315,1.49325,1.4929,1.4929,355199997.0
2008-11-12 09:33:00,1.4929,1.49315,1.4928,1.493,363199997.0
2008-11-12 09:34:00,1.49305,1.4935,1.493,1.4934,53400000.0
2008-11-12 09:35:00,1.49345,1.49365,1.4933,1.4933,197100003.0
2008-11-12 09:36:00,1.4933,1.4933,1.4926,1.493,418499997.0
2008-11-12 09:37:00,1.4929,1.49295,1.49265,1.4928,67100000.0
2008-11-12 09:38:00,1.4928,1.49315,1.4928,1.493,145300000.0
2008-11-12 09:39:00,1.493,1.493,1.4928,1.4928,7000000.0
2008-11-12 09:40:00,1.49275,1.4929,1.4927,1.4927,32000000.0
2008-11-12 09:41:00,1.49285,1.4929,1.49235,1.4924,64600000.0
2008-11-12 09:42:00,1.4924,1.4925,1.49225,1.4923,49300000.0
2008-11-12 09:43:00,1.4923,1.4927,1.4923,1.49235,69500000.0
2008-11-12 09:44:00,1.4923,1.4925,1.4923,1.49245,121200000.0
2008-11-12 09:45:00,1.49245,1.4926,1.49235,1.4925,182700000.0
2008-11-12 09:46:00,1.4925,1.49265,1.4923,1.4926,196000000.0
2008-11-12 09:47:00,1.4925,1.49265,1.49235,1.4924,272500000.0
2008-11-12 09:48:00,1.49245,1.49245,1.4924,1.4924,15000000.0
2008-11-12 09:49:00,1.4924,1.4924,1.492,1.49205,159500000.0
2008-11-12 09:50:00,1.49195,1.492,1.49185,1.49185,58500000.0
2008-11-12 09:51:00,1.49185,1.4919,1.49125,1.4914,555699999.0
2008-11-12 09:52:00,1.49145,1.4919,1.49145,1.49145,623399996.0
2008-11-12 09:53:00,1.4915,1.49175,1.4915,1.4917,290899999.0
2008-11-12 09:54:00,1.4917,1.4917,1.4917,1.4917,11000000.0
2008-11-12 09:55:00,1.49165,1.49185,1.49165,1.4918,96200000.0
2008-11-12 09:56:00,1.49185,1.4919,1.4916,1.4919,242899999.0
2008-11-12 09:57:00,1.4919,1.49195,1.4917,1.4917,300100000.0
2008-11-12 09:58:00,1.4917,1.49185,1.4916,1.4918,101700000.0
2008-11-12 09:59:00,1.4919,1.4919,1.49165,1.4917,187600002.0
2008-11-12 10:00:00,1.49175,1.4919,1.4917,1.49185,177400004.0
2008-11-12 10:01:00,1.49185,1.49195,1.4918,1.4919,118400000.0
2008-11-12 10:02:00,1.4919,1.4919,1.4918,1.4918,93400000.0
2008-11-12 10:03:00,1.4917,1.4918,1.4915,1.4917,35000000.0
2008-11-12 10:04:00,1.49165,1.4921,1.49165,1.4921,68900000.0
2008-11-12 10:05:00,1.49205,1.49225,1.492,1.49215,204200000.0
2008-11-12 10:06:00,1.4922,1.49275,1.4922,1.4922,203100000.0
2008-11-12 10:07:00,1.4922,1.4923,1.49215,1.4922,214600000.0
2008-11-12 10:08:00,1.4922,1.4927,1.4921,1.4925,248000000.0
2008-11-12 10:09:00,1.4925,1.4925,1.49215,1.4923,145700000.0
2008-11-12 10:10:00,1.49235,1.49275,1.49225,1.4926,158000000.0
2008-11-12 10:11:00,1.4926,1.4927,1.4925,1.4927,122100000.0
2008-11-12 10:12:00,1.4928,1.4932,1.4927,1.4931,76400000.0
2008-11-12 10:13:00,1.4932,1.4937,1.4932,1.4936,435599999.0
2008-11-12 10:14:00,1.4935,1.4936,1.4935,1.4935,99500000.0
2008-11-12 10:15:00,1.4936,1.4936,1.49335,1.4934,697500002.0
2008-11-12 10:16:00,1.4934,1.4934,1.4931,1.4931,505200000.0
2008-11-12 10:17:00,1.49315,1.49345,1.49315,1.4934,487099998.0
2008-11-12 10:18:00,1.4934,1.4935,1.4933,1.4934,355600000.0
2008-11-12 10:19:00,1.4934,1.4935,1.4933,1.4933,311800000.0
2008-11-12 10:20:00,1.4933,1.4933,1.4929,1.493,191600000.0
2008-11-12 10:21:00,1.49305,1.4933,1.4928,1.4928,249700000.0
2008-11-12 10:22:00,1.4928,1.493,1.4927,1.4928,61000000.0
2008-11-12 10:23:00,1.4928,1.4928,1.4923,1.49235,131700000.0
2008-11-12 10:24:00,1.49235,1.4925,1.49225,1.4924,341800000.0
2008-11-12 10:25:00,1.4924,1.4927,1.49215,1.4927,314800000.0
2008-11-12 10:26:00,1.4927,1.493,1.49245,1.4929,110400000.0
2008-11-12 10:27:00,1.4929,1.4929,1.4925,1.4925,118400000.0
2008-11-12 10:28:00,1.4925,1.4925,1.4923,1.4923,30800000.0
2008-11-12 10:29:00,1.4923,1.49235,1.492,1.4923,398400000.0
2008-11-12 10:30:00,1.4923,1.49245,1.49225,1.49245,41100000.0
2008-11-12 10:31:00,1.49245,1.4925,1.49195,1.492,109100000.0
2008-11-12 10:32:00,1.492,1.49205,1.492,1.492,110800000.0
2008-11-12 10:33:00,1.492,1.4921,1.4917,1.4918,114400000.0
2008-11-12 10:34:00,1.49175,1.492,1.49175,1.49195,66300000.0
2008-11-12 10:35:00,1.49195,1.49235,1.4917,1.492,294000000.0
2008-11-12 10:36:00,1.492,1.4923,1.4919,1.4922,266400000.0
2008-11-12 10:37:00,1.4922,1.4922,1.49195,1.492,23100000.0
2008-11-12 10:38:00,1.492,1.492,1.49175,1.49195,71600000.0
2008-11-12 10:39:00,1.49185,1.49195,1.4917,1.4917,37300000.0
2008-11-12 10:40:00,1.4917,1.49215,1.4913,1.49155,230500000.0
2008-11-12 10:41:00,1.4916,1.49175,1.49125,1.4914,175000000.0
2008-11-12 10:42:00,1.49135,1.49145,1.4912,1.4913,308700000.0
2008-11-12 10:43:00,1.4913,1.4915,1.4913,1.4914,108600000.0
2008-11-12 10:44:00,1.49135,1.4914,1.49045,1.4908,194500000.0
2008-11-12 10:45:00,1.4907,1.4908,1.49,1.4902,232500000.0
2008-11-12 10:46:00,1.4902,1.4904,1.4901,1.4904,179700000.0
2008-11-12 10:47:00,1.4904,1.4904,1.4897,1.49005,153100000.0
2008-11-12 10:48:00,1.48995,1.48995,1.4892,1.4895,234100000.0
2008-11-12 10:49:00,1.4895,1.49,1.4893,1.49,204900000.0
2008-11-12 10:50:00,1.48975,1.4898,1.4888,1.489,250300000.0
2008-11-12 10:51:00,1.48895,1.4895,1.48895,1.4895,270100000.0
2008-11-12 10:52:00,1.4895,1.4896,1.48925,1.4896,774299995.0
2008-11-12 10:53:00,1.4896,1.49005,1.4895,1.48965,188300000.0
2008-11-12 10:54:00,1.4897,1.4897,1.48945,1.4895,665300001.0
2008-11-12 10:55:00,1.48945,1.4895,1.4891,1.48915,303000000.0
2008-11-12 10:56:00,1.48915,1.48995,1.4891,1.4898,759899998.0
2008-11-12 10:57:00,1.48985,1.49005,1.4894,1.4895,454600002.0
2008-11-12 10:58:00,1.48955,1.49015,1.48955,1.49015,269100000.0
2008-11-12 10:59:00,1.49005,1.49005,1.489,1.4895,478300000.0
2008-11-12 11:00:00,1.4895,1.48955,1.4887,1.4887,533200000.0
2008-11-12 11:01:00,1.4887,1.48875,1.48825,1.48865,330200000.0
2008-11-12 11:02:00,1.48865,1.4887,1.4884,1.4885,392199998.0
2008-11-12 11:03:00,1.4885,1.4886,1.48765,1.4878,365200000.0
2008-11-12 11:04:00,1.4878,1.4881,1.4877,1.4878,456400000.0
2008-11-12 11:05:00,1.4878,1.4882,1.4878,1.4881,110600000.0
2008-11-12 11:06:00,1.488,1.488,1.4872,1.4872,144800000.0
2008-11-12 11:07:00,1.48715,1.4876,1.487,1.4874,380900000.0
2008-11-12 11:08:00,1.48715,1.4874,1.48705,1.4874,173900000.0
2008-11-12 11:09:00,1.4874,1.4877,1.48705,1.48755,249200000.0
2008-11-12 11:10:00,1.4877,1.489,1.48755,1.489,182400000.0
2008-11-12 11:11:00,1.489,1.4891,1.4887,1.4888,41600000.0
2008-11-12 11:12:00,1.4888,1.4892,1.4887,1.4891,42900000.0
2008-11-12 11:13:00,1.4891,1.4895,1.4889,1.4891,138100000.0
2008-11-12 11:14:00,1.48895,1.48945,1.48875,1.4892,452200000.0
2008-11-12 11:15:00,1.4892,1.4894,1.4891,1.48935,330300000.0
2008-11-12 11:16:00,1.4894,1.4894,1.48885,1.489,206900000.0
2008-11-12 11:17:00,1.489,1.489,1.48895,1.489,84900000.0
2008-11-12 11:18:00,1.489,1.4893,1.4889,1.4893,87300000.0
2008-11-12 11:19:00,1.4893,1.4893,1.489,1.48915,277400001.0
2008-11-12 11:20:00,1.4892,1.48935,1.4891,1.48925,299800000.0
2008-11-12 11:21:00,1.4893,1.4895,1.48885,1.48885,244800000.0
2008-11-12 11:22:00,1.4889,1.4891,1.48855,1.48875,101900000.0
2008-11-12 11:23:00,1.4887,1.4889,1.48835,1.48835,310099998.0
2008-11-12 11:24:00,1.48845,1.4885,1.488,1.4883,287200000.0
2008-11-12 11:25:00,1.48835,1.4884,1.4881,1.4882,537099995.0
2008-11-12 11:26:00,1.4881,1.4888,1.4881,1.48855,197800000.0
2008-11-12 11:27:00,1.48855,1.4886,1.4883,1.4885,290500000.0
2008-11-12 11:28:00,1.4885,1.48855,1.4885,1.4885,147000000.0
2008-11-12 11:29:00,1.4885,1.48865,1.4882,1.4883,162900000.0
2008-11-12 11:30:00,1.4883,1.4883,1.48765,1.48765,344500000.0
2008-11-12 11:31:00,1.4877,1.4882,1.4877,1.4881,96300000.0
2008-11-12 11:32:00,1.4881,1.4882,1.488,1.4882,44800000.0
2008-11-12 11:33:00,1.48835,1.48835,1.48775,1.488,48600000.0
2008-11-12 11:34:00,1.488,1.4881,1.4878,1.4879,91200000.0
2008-11-12 11:35:00,1.4879,1.4883,1.4879,1.48805,177600000.0
2008-11-12 11:36:00,1.48815,1.48835,1.48795,1.48815,170000000.0
2008-11-12 11:37:00,1.48815,1.48835,1.4881,1.48835,28200000.0
2008-11-12 11:38:00,1.48835,1.48835,1.4878,1.48785,40900000.0
2008-11-12 11:39:00,1.48795,1.48795,1.48745,1.48745,99000000.0
2008-11-12 11:40:00,1.4875,1.4875,1.4873,1.4875,163600000.0
2008-11-12 11:41:00,1.4875,1.4876,1.4874,1.48755,93700000.0
2008-11-12 11:42:00,1.48755,1.48765,1.48745,1.4876,47300000.0
2008-11-12 11:43:00,1.48755,1.4879,1.48755,1.4877,122400000.0
2008-11-12 11:44:00,1.4877,1.4877,1.4873,1.48755,126100000.0
2008-11-12 11:45:00,1.4876,1.4876,1.4875,1.4876,24700000.0
2008-11-12 11:46:00,1.48765,1.48765,1.4873,1.4874,87300000.0
2008-11-12 11:47:00,1.4874,1.48755,1.4873,1.48735,350100000.0
2008-11-12 11:48:00,1.48725,1.4875,1.48675,1.48675,79700000.0
2008-11-12 11:49:00,1.48665,1.48685,1.48665,1.48685,136600000.0
2008-11-12 11:50:00,1.48685,1.48685,1.48655,1.4868,91600000.0
2008-11-12 11:51:00,1.48675,1.487,1.48635,1.48695,212300000.0
2008-11-12 11:52:00,1.487,1.48715,1.4867,1.4869,513200000.0
2008-11-12 11:53:00,1.48685,1.4869,1.4867,1.4867,840199997.0
2008-11-12 11:54:00,1.4867,1.48675,1.48625,1.4866,489099999.0
2008-11-12 11:55:00,1.4865,1.48685,1.4861,1.48615,166700000.0
2008-11-12 11:56:00,1.48615,1.4867,1.4861,1.48665,136300000.0
2008-11-12 11:57:00,1.4866,1.4874,1.4866,1.4873,138700000.0
2008-11-12 11:58:00,1.4873,1.48765,1.48725,1.4873,213700003.0
2008-11-12 11:59:00,1.48735,1.4877,1.4873,1.4877,151700000.0
2008-11-12 12:00:00,1.4876,1.48785,1.48755,1.48775,316000000.0
2008-11-12 12:01:00,1.48765,1.4879,1.48735,1.4874,390600000.0
2008-11-12 12:02:00,1.4874,1.48775,1.4871,1.4874,317000000.0
2008-11-12 12:03:00,1.4874,1.4874,1.4873,1.48735,375700000.0
2008-11-12 12:04:00,1.48735,1.4875,1.487,1.48735,278200000.0
2008-11-12 12:05:00,1.4875,1.48755,1.487,1.4873,309100000.0
2008-11-12 12:06:00,1.48735,1.48765,1.487,1.4872,433900000.0
2008-11-12 12:07:00,1.48725,1.4874,1.487,1.48735,407900000.0
2008-11-12 12:08:00,1.48735,1.4877,1.48735,1.48755,354700000.0
2008-11-12 12:09:00,1.48755,1.48765,1.4872,1.4873,242600000.0
2008-11-12 12:10:00,1.4873,1.4873,1.4868,1.4868,131900000.0
2008-11-12 12:11:00,1.4868,1.4868,1.4867,1.4867,71800000.0
2008-11-12 12:12:00,1.4867,1.48675,1.4864,1.4864,131900000.0
2008-11-12 12:13:00,1.4864,1.4867,1.4863,1.4867,50500000.0
2008-11-12 12:14:00,1.4867,1.4871,1.4867,1.487,277000000.0
2008-11-12 12:15:00,1.487,1.4872,1.4869,1.48695,117300000.0
2008-11-12 12:16:00,1.4871,1.4872,1.4869,1.4869,80100000.0
2008-11-12 12:17:00,1.48705,1.48705,1.4868,1.4868,131300000.0
2008-11-12 12:18:00,1.4868,1.4868,1.4868,1.4868,22400000.0
2008-11-12 12:19:00,1.4868,1.4868,1.48665,1.4867,88000000.0
2008-11-12 12:20:00,1.4867,1.48675,1.4866,1.4866,129400000.0
2008-11-12 12:21:00,1.4866,1.4867,1.4865,1.4866,97700000.0
2008-11-12 12:22:00,1.4866,1.48685,1.4866,1.4866,119100000.0
2008-11-12 12:23:00,1.4866,1.48675,1.4866,1.4867,127400000.0
2008-11-12 12:24:00,1.4868,1.48705,1.4867,1.487,202700000.0
2008-11-12 12:25:00,1.487,1.487,1.4867,1.4868,93700000.0
2008-11-12 12:26:00,1.4867,1.48685,1.4866,1.4868,188400000.0
2008-11-12 12:27:00,1.48675,1.48695,1.4867,1.4869,214000000.0
2008-11-12 12:28:00,1.4869,1.4872,1.4869,1.4871,77700000.0
2008-11-12 12:29:00,1.4871,1.4871,1.48665,1.4869,232000000.0
2008-11-12 12:30:00,1.4869,1.48695,1.4868,1.4868,231000000.0
2008-11-12 12:31:00,1.4868,1.4869,1.48665,1.4868,375400000.0
2008-11-12 12:32:00,1.4866,1.4868,1.4862,1.4862,196600000.0
2008-11-12 12:33:00,1.4862,1.4862,1.486,1.4861,333600000.0
2008-11-12 12:34:00,1.4861,1.48625,1.486,1.4862,64900000.0
2008-11-12 12:35:00,1.48625,1.4863,1.48625,1.4863,2000000.0
2008-11-12 12:36:00,1.4862,1.4862,1.4855,1.4856,91100001.0
2008-11-12 12:37:00,1.4856,1.4864,1.4856,1.4862,353100000.0
2008-11-12 12:38:00,1.4862,1.48635,1.48595,1.4863,486300000.0
2008-11-12 12:39:00,1.4863,1.48635,1.4859,1.4863,197800000.0
2008-11-12 12:40:00,1.4863,1.4865,1.4863,1.4865,29200000.0
2008-11-12 12:41:00,1.4866,1.48695,1.4866,1.48665,72500000.0
2008-11-12 12:42:00,1.48665,1.48675,1.48645,1.4865,307000000.0
2008-11-12 12:43:00,1.4865,1.48685,1.4863,1.4867,411799997.0
2008-11-12 12:44:00,1.4867,1.4868,1.48655,1.4866,374500000.0
2008-11-12 12:45:00,1.4866,1.4869,1.48645,1.48655,177500000.0
2008-11-12 12:46:00,1.48655,1.48675,1.48655,1.48675,63300000.0
2008-11-12 12:47:00,1.4868,1.4869,1.48655,1.48675,202500002.0
2008-11-12 12:48:00,1.4868,1.4868,1.48655,1.4868,149800000.0
2008-11-12 12:49:00,1.4868,1.487,1.4868,1.4869,234100000.0
2008-11-12 12:50:00,1.4868,1.487,1.48675,1.48675,278500000.0
2008-11-12 12:51:00,1.4869,1.48705,1.48675,1.48685,202200000.0
2008-11-12 12:52:00,1.48685,1.48685,1.4865,1.4865,59100000.0
2008-11-12 12:53:00,1.4865,1.487,1.48635,1.48675,116700000.0
2008-11-12 12:54:00,1.48675,1.4869,1.48665,1.4868,156700001.0
2008-11-12 12:55:00,1.4868,1.4868,1.4867,1.4868,11600000.0
2008-11-12 12:56:00,1.4868,1.48715,1.4867,1.4868,154100000.0
2008-11-12 12:57:00,1.4868,1.4869,1.4868,1.4868,7800000.0
2008-11-12 12:58:00,1.4868,1.4869,1.4868,1.4868,27800000.0
2008-11-12 12:59:00,1.48685,1.48725,1.4868,1.487,104300000.0
2008-11-12 13:00:00,1.48705,1.48705,1.4866,1.4866,57100000.0
2008-11-12 13:01:00,1.4866,1.4868,1.4865,1.48665,52800000.0
2008-11-12 13:02:00,1.48665,1.48665,1.4865,1.4865,47400000.0
2008-11-12 13:03:00,1.4865,1.4866,1.4862,1.4863,210400000.0
2008-11-12 13:04:00,1.4863,1.4864,1.4859,1.4861,121200000.0
2008-11-12 13:05:00,1.48605,1.4862,1.4859,1.486,132200000.0
2008-11-12 13:06:00,1.486,1.486,1.4857,1.4858,92200000.0
2008-11-12 13:07:00,1.4858,1.4861,1.48575,1.48585,247000000.0
2008-11-12 13:08:00,1.48585,1.48645,1.48585,1.4862,413300000.0
2008-11-12 13:09:00,1.4862,1.4868,1.4859,1.4868,205200000.0
2008-11-12 13:10:00,1.4868,1.48695,1.48645,1.4866,191400000.0
2008-11-12 13:11:00,1.4866,1.4866,1.48625,1.4863,363500000.0
2008-11-12 13:12:00,1.4862,1.4866,1.4861,1.4866,362400000.0
2008-11-12 13:13:00,1.48635,1.4869,1.4861,1.4864,368800000.0
2008-11-12 13:14:00,1.4864,1.4872,1.4864,1.48685,794599993.0
2008-11-12 13:15:00,1.48685,1.4872,1.4866,1.48705,368100000.0
2008-11-12 13:16:00,1.4871,1.48715,1.4869,1.48705,285800000.0
2008-11-12 13:17:00,1.4871,1.4876,1.48695,1.4876,299600000.0
2008-11-12 13:18:00,1.4876,1.48855,1.4874,1.4884,439200000.0
2008-11-12 13:19:00,1.4884,1.4895,1.48835,1.4895,169600000.0
2008-11-12 13:20:00,1.48955,1.48985,1.4888,1.48885,459200000.0
2008-11-12 13:21:00,1.4889,1.48915,1.4883,1.48875,385400000.0
2008-11-12 13:22:00,1.48875,1.48875,1.4884,1.4884,367400000.0
2008-11-12 13:23:00,1.4884,1.4886,1.4884,1.4885,306600001.0
2008-11-12 13:24:00,1.4885,1.4886,1.4885,1.4885,55000000.0
2008-11-12 13:25:00,1.4885,1.4886,1.4882,1.4886,194000000.0
2008-11-12 13:26:00,1.4885,1.4896,1.4884,1.48935,278000000.0
2008-11-12 13:27:00,1.4894,1.4895,1.48905,1.4891,339500000.0
2008-11-12 13:28:00,1.4892,1.48925,1.48895,1.48905,247600000.0
2008-11-12 13:29:00,1.48905,1.4893,1.48895,1.4893,222000000.0
2008-11-12 13:30:00,1.4892,1.48925,1.48895,1.48905,94500000.0
2008-11-12 13:31:00,1.489,1.4891,1.4888,1.4888,254400000.0
2008-11-12 13:32:00,1.4888,1.489,1.4883,1.4888,178400000.0
2008-11-12 13:33:00,1.48885,1.48925,1.4888,1.4889,352400000.0
2008-11-12 13:34:00,1.4889,1.489,1.4889,1.489,388000000.0
2008-11-12 13:35:00,1.4891,1.48915,1.489,1.489,167000000.0
2008-11-12 13:36:00,1.489,1.489,1.48855,1.48865,102700000.0
2008-11-12 13:37:00,1.4886,1.48875,1.4886,1.4886,114800000.0
2008-11-12 13:38:00,1.4887,1.4888,1.48855,1.4886,71600000.0
2008-11-12 13:39:00,1.4886,1.489,1.4886,1.489,45600000.0
2008-11-12 13:40:00,1.489,1.489,1.48875,1.489,34600000.0
2008-11-12 13:41:00,1.4889,1.489,1.4888,1.489,36200000.0
2008-11-12 13:42:00,1.489,1.489,1.4886,1.4887,172800000.0
2008-11-12 13:43:00,1.48875,1.48895,1.4887,1.48895,47900000.0
2008-11-12 13:44:00,1.48895,1.48895,1.4889,1.48895,58900000.0
2008-11-12 13:45:00,1.4889,1.489,1.48885,1.4889,103700000.0
2008-11-12 13:46:00,1.4889,1.48905,1.4889,1.48905,60100000.0
2008-11-12 13:47:00,1.48905,1.4892,1.4889,1.48915,341400000.0
2008-11-12 13:48:00,1.4892,1.4902,1.489,1.4899,345400000.0
2008-11-12 13:49:00,1.4898,1.49035,1.4897,1.49015,419600000.0
2008-11-12 13:50:00,1.4901,1.4906,1.48975,1.4902,527300000.0
2008-11-12 13:51:00,1.49025,1.49045,1.4901,1.4902,259300000.0
2008-11-12 13:52:00,1.4902,1.4906,1.4902,1.4905,97000000.0
2008-11-12 13:53:00,1.49025,1.49055,1.4902,1.4905,420600004.0
2008-11-12 13:54:00,1.4905,1.4907,1.4905,1.4907,31200000.0
2008-11-12 13:55:00,1.4907,1.4911,1.4907,1.4911,342200000.0
2008-11-12 13:56:00,1.49105,1.4912,1.49085,1.4911,380700000.0
2008-11-12 13:57:00,1.49115,1.4912,1.4909,1.49095,359100000.0
2008-11-12 13:58:00,1.49095,1.491,1.4905,1.4906,668099998.0
2008-11-12 13:59:00,1.49075,1.4914,1.4906,1.4912,585400000.0
2008-11-12 14:00:00,1.4911,1.492,1.49105,1.492,586399999.0
2008-11-12 14:01:00,1.492,1.4921,1.4911,1.4914,314900000.0
2008-11-12 14:02:00,1.4914,1.49185,1.4914,1.4917,168300001.0
2008-11-12 14:03:00,1.4918,1.4918,1.4912,1.4912,193300000.0
2008-11-12 14:04:00,1.4912,1.4912,1.4907,1.4909,206500000.0
2008-11-12 14:05:00,1.491,1.491,1.4908,1.4908,97500000.0
2008-11-12 14:06:00,1.4908,1.4914,1.49075,1.4911,354400000.0
2008-11-12 14:07:00,1.4911,1.49145,1.491,1.491,251100000.0
2008-11-12 14:08:00,1.491,1.4911,1.4908,1.4909,281200000.0
2008-11-12 14:09:00,1.4909,1.49125,1.4909,1.491,307800000.0
2008-11-12 14:10:00,1.491,1.4911,1.4909,1.4909,307600000.0
2008-11-12 14:11:00,1.4909,1.4912,1.4909,1.49105,162000000.0
2008-11-12 14:12:00,1.4911,1.4913,1.4909,1.491,399000000.0
2008-11-12 14:13:00,1.49095,1.49095,1.49075,1.4908,116600000.0
2008-11-12 14:14:00,1.4908,1.491,1.4903,1.4907,232100000.0
2008-11-12 14:15:00,1.4908,1.4913,1.49045,1.4906,518100000.0
2008-11-12 14:16:00,1.4906,1.49135,1.4906,1.49125,475000000.0
2008-11-12 14:17:00,1.4912,1.49125,1.49095,1.4912,440100000.0
2008-11-12 14:18:00,1.49125,1.4917,1.4909,1.4909,441100000.0
2008-11-12 14:19:00,1.4909,1.49105,1.4909,1.4909,240400000.0
2008-11-12 14:20:00,1.49095,1.4911,1.49065,1.4907,281500000.0
2008-11-12 14:21:00,1.4909,1.49115,1.4907,1.4909,468199998.0
2008-11-12 14:22:00,1.4909,1.4911,1.49065,1.4907,526799999.0
2008-11-12 14:23:00,1.4907,1.49155,1.4907,1.49115,658200000.0
2008-11-12 14:24:00,1.49115,1.49155,1.49085,1.49095,473500000.0
2008-11-12 14:25:00,1.4911,1.4911,1.49045,1.4905,397200000.0
2008-11-12 14:26:00,1.49055,1.49065,1.49025,1.49055,414400000.0
2008-11-12 14:27:00,1.4905,1.4908,1.49025,1.4908,294300000.0
2008-11-12 14:28:00,1.49075,1.49075,1.4901,1.4902,447400001.0
2008-11-12 14:29:00,1.49025,1.4905,1.49015,1.49035,416900000.0
2008-11-12 14:30:00,1.4903,1.49035,1.4901,1.4901,553900000.0
2008-11-12 14:31:00,1.4901,1.4901,1.49,1.49,270700000.0
2008-11-12 14:32:00,1.49,1.49,1.4895,1.4897,346700000.0
2008-11-12 14:33:00,1.4896,1.4898,1.4894,1.4895,186900000.0
2008-11-12 14:34:00,1.4895,1.4896,1.4894,1.48945,52700000.0
2008-11-12 14:35:00,1.4895,1.4895,1.4888,1.4888,253200000.0
2008-11-12 14:36:00,1.4888,1.48895,1.4883,1.48855,572300000.0
2008-11-12 14:37:00,1.48855,1.4887,1.48815,1.48845,395000000.0
2008-11-12 14:38:00,1.48845,1.489,1.48845,1.489,174800000.0
2008-11-12 14:39:00,1.489,1.489,1.4881,1.4882,200700000.0
2008-11-12 14:40:00,1.4882,1.4882,1.48785,1.488,249900000.0
2008-11-12 14:41:00,1.48825,1.489,1.48795,1.48895,299800000.0
2008-11-12 14:42:00,1.489,1.4891,1.48805,1.4888,471700000.0
2008-11-12 14:43:00,1.48875,1.4889,1.48835,1.4888,251000000.0
2008-11-12 14:44:00,1.4888,1.4891,1.4888,1.489,148400000.0
2008-11-12 14:45:00,1.489,1.489,1.4882,1.4884,236500000.0
2008-11-12 14:46:00,1.4884,1.4885,1.4879,1.4881,452200000.0
2008-11-12 14:47:00,1.48815,1.48845,1.488,1.48835,405400000.0
2008-11-12 14:48:00,1.48835,1.4884,1.4881,1.4884,222800000.0
2008-11-12 14:49:00,1.4884,1.48855,1.4882,1.48835,277000000.0
2008-11-12 14:50:00,1.4884,1.48845,1.4882,1.4883,312100000.0
2008-11-12 14:51:00,1.4884,1.4885,1.4874,1.4876,306600000.0
2008-11-12 14:52:00,1.4876,1.4877,1.4874,1.48755,282100000.0
2008-11-12 14:53:00,1.4876,1.48765,1.4871,1.4872,184600000.0
2008-11-12 14:54:00,1.48725,1.48735,1.4869,1.48695,195900000.0
2008-11-12 14:55:00,1.4869,1.48715,1.4868,1.48715,532200000.0
2008-11-12 14:56:00,1.48715,1.4872,1.48555,1.48595,548300000.0
2008-11-12 14:57:00,1.486,1.48655,1.486,1.48645,476700000.0
2008-11-12 14:58:00,1.48645,1.48645,1.48615,1.48625,455200000.0
2008-11-12 14:59:00,1.48625,1.4863,1.48565,1.48585,235500000.0
2008-11-12 15:00:00,1.48585,1.48615,1.48565,1.4859,496600000.0
2008-11-12 15:01:00,1.48585,1.486,1.4858,1.4858,1259800006.0
2008-11-12 15:02:00,1.4858,1.4867,1.4858,1.4867,322400000.0
2008-11-12 15:03:00,1.4867,1.4874,1.4866,1.4872,359800000.0
2008-11-12 15:04:00,1.4872,1.48745,1.4869,1.48705,349000000.0
2008-11-12 15:05:00,1.48705,1.48745,1.4866,1.48735,371200000.0
2008-11-12 15:06:00,1.48735,1.48755,1.4872,1.4875,200700000.0
2008-11-12 15:07:00,1.4876,1.4876,1.487,1.487,421300000.0
2008-11-12 15:08:00,1.48695,1.48745,1.48685,1.487,272000000.0
2008-11-12 15:09:00,1.487,1.487,1.4852,1.4852,510100000.0
2008-11-12 15:10:00,1.4852,1.48635,1.485,1.48615,434100000.0
2008-11-12 15:11:00,1.4861,1.48645,1.48595,1.48625,293900000.0
2008-11-12 15:12:00,1.48635,1.48655,1.4863,1.4863,83100000.0
2008-11-12 15:13:00,1.4863,1.4865,1.48625,1.4863,335600000.0
2008-11-12 15:14:00,1.48635,1.487,1.48635,1.48685,83800000.0
2008-11-12 15:15:00,1.48695,1.4875,1.48685,1.48725,333100000.0
2008-11-12 15:16:00,1.4872,1.48795,1.4872,1.48775,465300000.0
2008-11-12 15:17:00,1.4877,1.48785,1.4874,1.48745,421699999.0
2008-11-12 15:18:00,1.4874,1.48745,1.4873,1.48745,340100000.0
2008-11-12 15:19:00,1.4875,1.48765,1.4874,1.4875,148200000.0
2008-11-12 15:20:00,1.4875,1.4878,1.4874,1.4876,221800000.0
2008-11-12 15:21:00,1.4875,1.488,1.4875,1.48765,414000000.0
2008-11-12 15:22:00,1.4876,1.48785,1.4876,1.48775,402200000.0
2008-11-12 15:23:00,1.4877,1.48795,1.4876,1.4878,60700000.0
2008-11-12 15:24:00,1.48795,1.488,1.48755,1.4877,236600000.0
2008-11-12 15:25:00,1.48765,1.48795,1.4876,1.4877,597499998.0
2008-11-12 15:26:00,1.4877,1.4877,1.4874,1.48755,178200000.0
2008-11-12 15:27:00,1.4875,1.4884,1.4875,1.4884,172700000.0
2008-11-12 15:28:00,1.4885,1.4885,1.4884,1.4884,223200000.0
2008-11-12 15:29:00,1.4884,1.4884,1.48815,1.4882,80600000.0
2008-11-12 15:30:00,1.4882,1.4882,1.4874,1.4876,155900000.0
2008-11-12 15:31:00,1.4876,1.48785,1.4876,1.48775,222200000.0
2008-11-12 15:32:00,1.48775,1.48805,1.4876,1.48775,388200000.0
2008-11-12 15:33:00,1.48765,1.48865,1.48765,1.48825,358500000.0
2008-11-12 15:34:00,1.48825,1.4886,1.4878,1.4878,292800000.0
2008-11-12 15:35:00,1.4878,1.48825,1.4878,1.48825,107800000.0
2008-11-12 15:36:00,1.4882,1.4886,1.4882,1.48845,157600000.0
2008-11-12 15:37:00,1.48845,1.48865,1.4884,1.48845,360700000.0
2008-11-12 15:38:00,1.48845,1.48905,1.4884,1.4887,93300000.0
2008-11-12 15:39:00,1.4887,1.48885,1.4884,1.4888,159500000.0
2008-11-12 15:40:00,1.4887,1.489,1.4886,1.4887,344000000.0
2008-11-12 15:41:00,1.48875,1.48885,1.4885,1.4885,220400000.0
2008-11-12 15:42:00,1.48845,1.4885,1.4884,1.4884,187200000.0
2008-11-12 15:43:00,1.4884,1.4884,1.4872,1.4877,418900000.0
2008-11-12 15:44:00,1.4877,1.48795,1.4875,1.4878,388700000.0
2008-11-12 15:45:00,1.4878,1.48805,1.4875,1.4876,369300000.0
2008-11-12 15:46:00,1.4876,1.488,1.4876,1.488,487400000.0
2008-11-12 15:47:00,1.488,1.488,1.48725,1.4873,317600000.0
2008-11-12 15:48:00,1.48715,1.4877,1.4868,1.4871,301700000.0
2008-11-12 15:49:00,1.48705,1.4871,1.4869,1.4869,504300000.0
2008-11-12 15:50:00,1.4869,1.4869,1.4865,1.48665,146700000.0
2008-11-12 15:51:00,1.48675,1.48685,1.48665,1.4868,203800000.0
2008-11-12 15:52:00,1.48685,1.48715,1.48685,1.48715,182500000.0
2008-11-12 15:53:00,1.4871,1.4873,1.48685,1.4869,475200000.0
2008-11-12 15:54:00,1.4869,1.487,1.4863,1.48635,366000000.0
2008-11-12 15:55:00,1.48635,1.4865,1.48605,1.48615,403500000.0
2008-11-12 15:56:00,1.48615,1.4866,1.48615,1.48625,402300000.0
2008-11-12 15:57:00,1.48635,1.48635,1.48565,1.48565,431200000.0
2008-11-12 15:58:00,1.48565,1.4862,1.4855,1.4856,243000000.0
2008-11-12 15:59:00,1.4856,1.48575,1.48515,1.4855,428700000.0
2008-11-12 16:00:00,1.4855,1.4855,1.48535,1.4854,131600000.0
2008-11-12 16:01:00,1.4854,1.48545,1.485,1.48515,249100000.0
2008-11-12 16:02:00,1.48515,1.48515,1.4837,1.4841,448200000.0
2008-11-12 16:03:00,1.4838,1.48405,1.4825,1.48255,359000000.0
2008-11-12 16:04:00,1.48255,1.4828,1.4824,1.48275,300500000.0
2008-11-12 16:05:00,1.4827,1.4829,1.48215,1.48255,417000000.0
2008-11-12 16:06:00,1.4826,1.48275,1.48225,1.4825,330700000.0
2008-11-12 16:07:00,1.48245,1.4831,1.48225,1.4826,430000000.0
2008-11-12 16:08:00,1.4826,1.48265,1.4813,1.4821,307300000.0
2008-11-12 16:09:00,1.4821,1.48215,1.4817,1.4817,396500000.0
2008-11-12 16:10:00,1.4817,1.48255,1.48155,1.4825,292700000.0
2008-11-12 16:11:00,1.48265,1.4827,1.4823,1.4825,96000000.0
2008-11-12 16:12:00,1.4825,1.48385,1.4825,1.4838,326100000.0
2008-11-12 16:13:00,1.4838,1.48415,1.4837,1.484,526800000.0
2008-11-12 16:14:00,1.484,1.484,1.48335,1.4835,482000000.0
2008-11-12 16:15:00,1.4835,1.4841,1.4834,1.484,229100000.0
2008-11-12 16:16:00,1.484,1.48425,1.48355,1.4838,476700000.0
2008-11-12 16:17:00,1.4838,1.48395,1.4832,1.48335,325900000.0
2008-11-12 16:18:00,1.48325,1.48355,1.4832,1.48345,525800000.0
2008-11-12 16:19:00,1.48345,1.4836,1.48325,1.48325,296500000.0
2008-11-12 16:20:00,1.4834,1.48375,1.4831,1.48345,369600000.0
2008-11-12 16:21:00,1.48345,1.4835,1.4831,1.48315,475399999.0
2008-11-12 16:22:00,1.4832,1.48365,1.4831,1.4836,268400000.0
2008-11-12 16:23:00,1.4836,1.48405,1.4836,1.48395,345900000.0
2008-11-12 16:24:00,1.48385,1.4841,1.4837,1.48375,304400000.0
2008-11-12 16:25:00,1.48375,1.4839,1.4835,1.4837,308500000.0
2008-11-12 16:26:00,1.48375,1.484,1.4835,1.48375,352300000.0
2008-11-12 16:27:00,1.4837,1.48385,1.48335,1.4837,192800000.0
2008-11-12 16:28:00,1.4837,1.4844,1.4835,1.48405,277500000.0
2008-11-12 16:29:00,1.48415,1.48455,1.484,1.4845,266400000.0
2008-11-12 16:30:00,1.48455,1.48465,1.4843,1.4844,193800000.0
2008-11-12 16:31:00,1.4844,1.4844,1.48385,1.484,246000000.0
2008-11-12 16:32:00,1.484,1.484,1.483,1.4834,299000000.0
2008-11-12 16:33:00,1.48355,1.48365,1.48265,1.48265,524200000.0
2008-11-12 16:34:00,1.48265,1.48335,1.48245,1.48325,397900000.0
2008-11-12 16:35:00,1.4832,1.48375,1.4832,1.48335,393300000.0
2008-11-12 16:36:00,1.4834,1.48375,1.4832,1.4836,538200000.0
2008-11-12 16:37:00,1.4836,1.4845,1.4835,1.48415,362700000.0
2008-11-12 16:38:00,1.4841,1.48425,1.48355,1.4837,477900000.0
2008-11-12 16:39:00,1.4837,1.4842,1.4837,1.4841,466300000.0
2008-11-12 16:40:00,1.4841,1.48465,1.484,1.48465,227400000.0
2008-11-12 16:41:00,1.4846,1.4847,1.484,1.4846,230500000.0
2008-11-12 16:42:00,1.4846,1.4846,1.48365,1.48365,356700000.0
2008-11-12 16:43:00,1.4836,1.4843,1.4836,1.48415,393200000.0
2008-11-12 16:44:00,1.4841,1.4842,1.4836,1.48375,174200000.0
2008-11-12 16:45:00,1.48375,1.484,1.4831,1.48315,225700000.0
2008-11-12 16:46:00,1.48315,1.4837,1.48315,1.48335,523000000.0
2008-11-12 16:47:00,1.4834,1.48385,1.4833,1.4837,433500000.0
2008-11-12 16:48:00,1.4837,1.48425,1.4837,1.48405,418700000.0
2008-11-12 16:49:00,1.48405,1.4842,1.4836,1.48395,296800000.0
2008-11-12 16:50:00,1.484,1.485,1.484,1.48455,337500000.0
2008-11-12 16:51:00,1.48475,1.48525,1.4846,1.48495,285500000.0
2008-11-12 16:52:00,1.4849,1.48585,1.48475,1.48505,372900000.0
2008-11-12 16:53:00,1.48505,1.4854,1.48485,1.4853,372500000.0
2008-11-12 16:54:00,1.48525,1.48535,1.48475,1.485,320200000.0
2008-11-12 16:55:00,1.485,1.485,1.4848,1.4848,48700000.0
2008-11-12 16:56:00,1.4848,1.4848,1.48375,1.48395,415100000.0
2008-11-12 16:57:00,1.48395,1.48395,1.48345,1.4836,401800000.0
2008-11-12 16:58:00,1.4836,1.48375,1.48295,1.4831,425700000.0
2008-11-12 16:59:00,1.4831,1.4831,1.4826,1.48295,346000000.0
2008-11-12 17:00:00,1.483,1.48325,1.48265,1.4827,297900000.0
2008-11-12 17:01:00,1.4827,1.48305,1.4826,1.48295,360299999.0
2008-11-12 17:02:00,1.4829,1.483,1.4826,1.4829,235900000.0
2008-11-12 17:03:00,1.48285,1.4838,1.48285,1.48345,375399998.0
2008-11-12 17:04:00,1.48345,1.48405,1.48325,1.48405,410500000.0
2008-11-12 17:05:00,1.4839,1.48395,1.4832,1.48375,456799998.0
2008-11-12 17:06:00,1.48375,1.48415,1.48355,1.4836,512499999.0
2008-11-12 17:07:00,1.4836,1.4836,1.4827,1.48275,443499999.0
2008-11-12 17:08:00,1.48275,1.4832,1.48275,1.4831,269400000.0
2008-11-12 17:09:00,1.4831,1.4834,1.483,1.48325,226700000.0
2008-11-12 17:10:00,1.48325,1.4838,1.48325,1.4836,409400002.0
2008-11-12 17:11:00,1.4836,1.48435,1.4835,1.4843,125300000.0
2008-11-12 17:12:00,1.4842,1.48515,1.4842,1.4848,301200000.0
2008-11-12 17:13:00,1.4848,1.4848,1.4844,1.48475,393300000.0
2008-11-12 17:14:00,1.48475,1.48495,1.48425,1.48435,311100000.0
2008-11-12 17:15:00,1.48435,1.48445,1.48425,1.48435,85300000.0
2008-11-12 17:16:00,1.4843,1.485,1.48425,1.4845,242400000.0
2008-11-12 17:17:00,1.4844,1.48495,1.4843,1.4845,495999999.0
2008-11-12 17:18:00,1.4845,1.4847,1.4838,1.48385,500999998.0
2008-11-12 17:19:00,1.4838,1.48385,1.4835,1.48385,402099999.0
2008-11-12 17:20:00,1.48395,1.4842,1.4835,1.4835,319700000.0
2008-11-12 17:21:00,1.48355,1.4837,1.4828,1.4828,433300000.0
2008-11-12 17:22:00,1.4829,1.4836,1.48285,1.48295,479099999.0
2008-11-12 17:23:00,1.4829,1.48305,1.4827,1.48285,397500000.0
2008-11-12 17:24:00,1.48285,1.483,1.4826,1.48275,267600000.0
2008-11-12 17:25:00,1.48275,1.48325,1.4827,1.4832,257200000.0
2008-11-12 17:26:00,1.4832,1.48345,1.48305,1.48335,413000000.0
2008-11-12 17:27:00,1.4833,1.4833,1.483,1.4831,329200000.0
2008-11-12 17:28:00,1.4831,1.4831,1.48275,1.4828,139700000.0
2008-11-12 17:29:00,1.4828,1.4828,1.48205,1.48275,173900000.0
2008-11-12 17:30:00,1.4828,1.4838,1.48215,1.4823,305100000.0
2008-11-12 17:31:00,1.4824,1.4825,1.4814,1.4821,221900000.0
2008-11-12 17:32:00,1.4821,1.4821,1.4815,1.4815,334900000.0
2008-11-12 17:33:00,1.48155,1.48165,1.4814,1.4815,246000000.0
2008-11-12 17:34:00,1.4815,1.4818,1.48115,1.48125,299700000.0
2008-11-12 17:35:00,1.4813,1.4818,1.4812,1.4812,336400000.0
2008-11-12 17:36:00,1.4812,1.4818,1.48045,1.48045,385400000.0
2008-11-12 17:37:00,1.48045,1.4809,1.47985,1.48045,220400000.0
2008-11-12 17:38:00,1.48035,1.4804,1.4777,1.4777,328800000.0
2008-11-12 17:39:00,1.4777,1.47835,1.47755,1.4783,366100000.0
2008-11-12 17:40:00,1.4783,1.4793,1.47815,1.47885,419600000.0
2008-11-12 17:41:00,1.479,1.47935,1.47855,1.47915,311400000.0
2008-11-12 17:42:00,1.4791,1.4792,1.479,1.479,166100000.0
2008-11-12 17:43:00,1.479,1.47905,1.47775,1.47875,308100000.0
2008-11-12 17:44:00,1.47875,1.48015,1.47875,1.47985,417600000.0
2008-11-12 17:45:00,1.47985,1.4799,1.47845,1.47865,327200000.0
2008-11-12 17:46:00,1.4788,1.4792,1.47785,1.478,201800000.0
2008-11-12 17:47:00,1.4779,1.4784,1.47765,1.4782,199000000.0
2008-11-12 17:48:00,1.4782,1.4786,1.478,1.478,226400000.0
2008-11-12 17:49:00,1.47825,1.47835,1.4764,1.47685,319000000.0
2008-11-12 17:50:00,1.4768,1.4776,1.4762,1.4776,176900000.0
2008-11-12 17:51:00,1.47775,1.4791,1.47755,1.4791,294900000.0
2008-11-12 17:52:00,1.4791,1.47915,1.4781,1.47875,258400000.0
2008-11-12 17:53:00,1.4787,1.4791,1.4786,1.4788,215800000.0
2008-11-12 17:54:00,1.47875,1.4798,1.4787,1.4794,293700000.0
2008-11-12 17:55:00,1.4795,1.4798,1.47915,1.4798,99400000.0
2008-11-12 17:56:00,1.47985,1.4802,1.4794,1.47975,130300000.0
2008-11-12 17:57:00,1.47985,1.4803,1.479,1.4793,164400000.0
2008-11-12 17:58:00,1.4793,1.4793,1.4787,1.47915,157800000.0
2008-11-12 17:59:00,1.4791,1.4791,1.4767,1.47695,219000000.0
2008-11-12 18:00:00,1.47685,1.47795,1.47685,1.47755,210500000.0
2008-11-12 18:01:00,1.4775,1.47765,1.4775,1.4775,92700000.0
2008-11-12 18:02:00,1.47755,1.47765,1.4771,1.4775,139000000.0
2008-11-12 18:03:00,1.4775,1.47755,1.4767,1.47675,202200000.0
2008-11-12 18:04:00,1.4768,1.4772,1.47605,1.47635,174500000.0
2008-11-12 18:05:00,1.4765,1.4765,1.47165,1.4719,286900000.0
2008-11-12 18:06:00,1.47175,1.47245,1.4712,1.472,153700000.0
2008-11-12 18:07:00,1.472,1.4725,1.47175,1.4723,146000000.0
2008-11-12 18:08:00,1.4723,1.47255,1.47165,1.47165,231600003.0
2008-11-12 18:09:00,1.4718,1.4726,1.4714,1.4725,220800000.0
2008-11-12 18:10:00,1.47265,1.4733,1.4716,1.47225,207600000.0
2008-11-12 18:11:00,1.47215,1.4731,1.47215,1.47255,165600000.0
2008-11-12 18:12:00,1.47255,1.473,1.472,1.47265,174500000.0
2008-11-12 18:13:00,1.47265,1.473,1.47225,1.47275,206400000.0
2008-11-12 18:14:00,1.47275,1.474,1.47275,1.47395,162000000.0
2008-11-12 18:15:00,1.4741,1.4754,1.474,1.47515,237199999.0
2008-11-12 18:16:00,1.4751,1.4755,1.47445,1.4754,314800000.0
2008-11-12 18:17:00,1.47515,1.47805,1.4751,1.4768,241100000.0
2008-11-12 18:18:00,1.4765,1.47675,1.47475,1.47585,391700002.0
2008-11-12 18:19:00,1.4761,1.478,1.47595,1.47705,206799999.0
2008-11-12 18:20:00,1.4771,1.4776,1.47625,1.47745,210500000.0
2008-11-12 18:21:00,1.4776,1.47845,1.4771,1.4772,221400000.0
2008-11-12 18:22:00,1.4772,1.47835,1.4772,1.47765,285000000.0
2008-11-12 18:23:00,1.47765,1.4782,1.4774,1.478,111100000.0
2008-11-12 18:24:00,1.47815,1.4787,1.47805,1.4785,265100000.0
2008-11-12 18:25:00,1.47845,1.47845,1.4775,1.4776,183400000.0
2008-11-12 18:26:00,1.47755,1.4784,1.4774,1.4781,242300000.0
2008-11-12 18:27:00,1.478,1.4793,1.47795,1.4793,218800000.0
2008-11-12 18:28:00,1.47885,1.47885,1.47765,1.47795,214700000.0
2008-11-12 18:29:00,1.4779,1.4786,1.4777,1.4785,154300000.0
2008-11-12 18:30:00,1.4785,1.4786,1.47715,1.47735,279100000.0
2008-11-12 18:31:00,1.47735,1.478,1.47735,1.4778,234100000.0
2008-11-12 18:32:00,1.4778,1.47805,1.47735,1.4778,336300000.0
2008-11-12 18:33:00,1.4778,1.47815,1.47725,1.4775,306000000.0
2008-11-12 18:34:00,1.4774,1.47775,1.47725,1.4774,184700000.0
2008-11-12 18:35:00,1.4775,1.47755,1.4774,1.4774,111500000.0
2008-11-12 18:36:00,1.4774,1.47755,1.47695,1.4772,173900000.0
2008-11-12 18:37:00,1.4772,1.4774,1.477,1.4774,180900000.0
2008-11-12 18:38:00,1.4774,1.4779,1.4772,1.47745,460600002.0
2008-11-12 18:39:00,1.4773,1.479,1.4772,1.47775,425600000.0
2008-11-12 18:40:00,1.4777,1.4785,1.4777,1.4784,598700002.0
2008-11-12 18:41:00,1.47845,1.4787,1.47785,1.4779,1103799991.0
2008-11-12 18:42:00,1.4779,1.4788,1.47745,1.47835,334200000.0
2008-11-12 18:43:00,1.47835,1.4789,1.47835,1.4787,174500000.0
2008-11-12 18:44:00,1.4787,1.4787,1.4779,1.47855,353799993.0
2008-11-12 18:45:00,1.4785,1.479,1.4774,1.47755,218000000.0
2008-11-12 18:46:00,1.4775,1.4776,1.4771,1.4772,149700000.0
2008-11-12 18:47:00,1.4772,1.478,1.477,1.4778,191900000.0
2008-11-12 18:48:00,1.47785,1.47785,1.477,1.47705,354000000.0
2008-11-12 18:49:00,1.477,1.47765,1.477,1.4776,308800000.0
2008-11-12 18:50:00,1.4776,1.47885,1.4776,1.4786,614700000.0
2008-11-12 18:51:00,1.4786,1.4786,1.47815,1.4784,291000000.0
2008-11-12 18:52:00,1.47835,1.4791,1.4783,1.47905,139900000.0
2008-11-12 18:53:00,1.4791,1.47955,1.47895,1.47945,168900000.0
2008-11-12 18:54:00,1.47955,1.4804,1.4795,1.4801,189500000.0
2008-11-12 18:55:00,1.4801,1.4801,1.4798,1.48,333600000.0
2008-11-12 18:56:00,1.47985,1.48095,1.4797,1.4805,166900000.0
2008-11-12 18:57:00,1.4807,1.4807,1.48,1.4801,108500000.0
2008-11-12 18:58:00,1.48015,1.4806,1.4801,1.4806,159300000.0
2008-11-12 18:59:00,1.48055,1.4811,1.4799,1.4805,175100000.0
2008-11-12 19:00:00,1.4805,1.4809,1.48025,1.4805,242900000.0
2008-11-12 19:01:00,1.4805,1.4807,1.4804,1.4805,136300000.0
2008-11-12 19:02:00,1.4805,1.4806,1.4803,1.4804,155500000.0
2008-11-12 19:03:00,1.4804,1.4806,1.4802,1.48055,91000000.0
2008-11-12 19:04:00,1.4805,1.4806,1.4804,1.4805,72200000.0
2008-11-12 19:05:00,1.4805,1.4805,1.4804,1.4805,88000000.0
2008-11-12 19:06:00,1.4805,1.4808,1.4802,1.4806,118800000.0
2008-11-12 19:07:00,1.4806,1.48065,1.4802,1.4803,154200000.0
2008-11-12 19:08:00,1.4803,1.4805,1.4801,1.4804,90700000.0
2008-11-12 19:09:00,1.48035,1.4806,1.4803,1.48035,101100000.0
2008-11-12 19:10:00,1.4804,1.48115,1.48035,1.48115,174200000.0
2008-11-12 19:11:00,1.4811,1.4815,1.4802,1.48035,161100000.0
2008-11-12 19:12:00,1.4804,1.4818,1.48035,1.4815,189500000.0
2008-11-12 19:13:00,1.48165,1.4822,1.48135,1.4815,245800000.0
2008-11-12 19:14:00,1.4815,1.48175,1.48145,1.4815,205900000.0
2008-11-12 19:15:00,1.4815,1.4815,1.4807,1.48075,184200000.0
2008-11-12 19:16:00,1.48075,1.48145,1.4807,1.48125,297400000.0
2008-11-12 19:17:00,1.4813,1.48175,1.4811,1.4811,242800000.0
2008-11-12 19:18:00,1.4811,1.48155,1.48105,1.48135,134800000.0
2008-11-12 19:19:00,1.4813,1.48155,1.4808,1.48095,274800000.0
2008-11-12 19:20:00,1.48095,1.481,1.4804,1.4807,342000000.0
2008-11-12 19:21:00,1.4806,1.4813,1.4805,1.4813,79000000.0
2008-11-12 19:22:00,1.4814,1.4817,1.4811,1.48165,643999988.0
2008-11-12 19:23:00,1.48185,1.482,1.48155,1.4819,126100000.0
2008-11-12 19:24:00,1.4819,1.4825,1.4818,1.4825,57400000.0
2008-11-12 19:25:00,1.4825,1.483,1.482,1.483,136900000.0
2008-11-12 19:26:00,1.48295,1.4835,1.4827,1.4833,152700000.0
2008-11-12 19:27:00,1.4833,1.48425,1.483,1.4842,141300000.0
2008-11-12 19:28:00,1.484,1.48485,1.484,1.48465,140400000.0
2008-11-12 19:29:00,1.4846,1.48465,1.4839,1.4844,887099986.0
2008-11-12 19:30:00,1.4843,1.4848,1.48385,1.4843,191500000.0
2008-11-12 19:31:00,1.48425,1.4845,1.4839,1.4843,272500000.0
2008-11-12 19:32:00,1.4843,1.4848,1.48405,1.4843,156500000.0
2008-11-12 19:33:00,1.4843,1.4845,1.4838,1.4841,106700000.0
2008-11-12 19:34:00,1.484,1.484,1.48345,1.4838,149100000.0
2008-11-12 19:35:00,1.4837,1.4838,1.4835,1.4835,99300000.0
2008-11-12 19:36:00,1.4835,1.48435,1.4834,1.48435,103700000.0
2008-11-12 19:37:00,1.4845,1.4848,1.4841,1.48455,116600000.0
2008-11-12 19:38:00,1.4845,1.48485,1.48445,1.48465,82300000.0
2008-11-12 19:39:00,1.4846,1.4847,1.48415,1.48465,103400000.0
2008-11-12 19:40:00,1.48455,1.4849,1.4843,1.4848,122200000.0
2008-11-12 19:41:00,1.48475,1.48515,1.4847,1.4848,105300000.0
2008-11-12 19:42:00,1.4848,1.4848,1.48355,1.4836,101400000.0
2008-11-12 19:43:00,1.4836,1.4836,1.4828,1.4831,128900000.0
2008-11-12 19:44:00,1.4831,1.4832,1.4827,1.48285,209500000.0
2008-11-12 19:45:00,1.48285,1.48355,1.48285,1.48355,194000000.0
2008-11-12 19:46:00,1.4836,1.484,1.48325,1.4837,188700000.0
2008-11-12 19:47:00,1.4837,1.48375,1.48335,1.48365,203200000.0
2008-11-12 19:48:00,1.48365,1.48405,1.4836,1.48385,138600000.0
2008-11-12 19:49:00,1.48385,1.48415,1.48385,1.48405,119200000.0
2008-11-12 19:50:00,1.484,1.4842,1.48335,1.4836,513699998.0
2008-11-12 19:51:00,1.4836,1.4839,1.4836,1.48375,1055999999.0
2008-11-12 19:52:00,1.4837,1.48395,1.4837,1.4838,536300000.0
2008-11-12 19:53:00,1.48385,1.48435,1.48375,1.4841,689399998.0
2008-11-12 19:54:00,1.4841,1.4842,1.48335,1.48355,273100000.0
2008-11-12 19:55:00,1.4836,1.4838,1.4835,1.4837,115500000.0
2008-11-12 19:56:00,1.48365,1.48395,1.48355,1.48395,55300000.0
2008-11-12 19:57:00,1.4839,1.48425,1.4836,1.4842,193500000.0
2008-11-12 19:58:00,1.48425,1.4847,1.484,1.4845,131200000.0
2008-11-12 19:59:00,1.4845,1.4852,1.4845,1.485,145200000.0
2008-11-12 20:00:00,1.485,1.48515,1.4841,1.48425,861400002.0
2008-11-12 20:01:00,1.4842,1.48435,1.4842,1.48425,284200002.0
2008-11-12 20:02:00,1.4843,1.4846,1.4842,1.4842,640699997.0
2008-11-12 20:03:00,1.4842,1.4842,1.48345,1.4835,975800000.0
2008-11-12 20:04:00,1.4835,1.4835,1.4828,1.4832,367200000.0
2008-11-12 20:05:00,1.4832,1.4833,1.48255,1.483,614699999.0
2008-11-12 20:06:00,1.483,1.4831,1.4829,1.48295,101100000.0
2008-11-12 20:07:00,1.48295,1.4836,1.48295,1.48305,234000000.0
2008-11-12 20:08:00,1.48315,1.48325,1.48295,1.4831,62900000.0
2008-11-12 20:09:00,1.4831,1.4835,1.48305,1.4835,53200000.0
2008-11-12 20:10:00,1.4835,1.48365,1.4833,1.48355,135799999.0
2008-11-12 20:11:00,1.4836,1.48395,1.48355,1.4839,111100000.0
2008-11-12 20:12:00,1.4839,1.4842,1.48385,1.4839,104900000.0
2008-11-12 20:13:00,1.48365,1.48415,1.4835,1.48395,163100000.0
2008-11-12 20:14:00,1.484,1.4841,1.484,1.484,34000000.0
2008-11-12 20:15:00,1.48405,1.48405,1.4832,1.4834,85700000.0
2008-11-12 20:16:00,1.4834,1.4835,1.48315,1.4833,22000000.0
2008-11-12 20:17:00,1.48335,1.4834,1.48305,1.4832,23900000.0
2008-11-12 20:18:00,1.4832,1.4833,1.4832,1.4833,42100000.0
2008-11-12 20:19:00,1.4833,1.4833,1.4832,1.4833,3000000.0
2008-11-12 20:20:00,1.4832,1.48335,1.4829,1.483,113500000.0
2008-11-12 20:21:00,1.483,1.4831,1.4821,1.4824,170900000.0
2008-11-12 20:22:00,1.4824,1.4831,1.4822,1.48305,99100000.0
2008-11-12 20:23:00,1.48305,1.48325,1.48305,1.48325,37300000.0
2008-11-12 20:24:00,1.4833,1.4833,1.4833,1.4833,6100000.0
2008-11-12 20:25:00,1.4833,1.4833,1.48325,1.4833,9900000.0
2008-11-12 20:26:00,1.48345,1.484,1.48345,1.484,38400000.0
2008-11-12 20:27:00,1.484,1.4841,1.48385,1.4841,30800000.0
2008-11-12 20:28:00,1.484,1.4841,1.484,1.4841,5900000.0
2008-11-12 20:29:00,1.4842,1.4845,1.484,1.4845,59000000.0
2008-11-12 20:30:00,1.4845,1.48455,1.484,1.4845,192099999.0
2008-11-12 20:31:00,1.4845,1.48575,1.4845,1.4851,248900000.0
2008-11-12 20:32:00,1.4851,1.4851,1.48445,1.4845,155100000.0
2008-11-12 20:33:00,1.4845,1.4847,1.4845,1.4845,60800000.0
2008-11-12 20:34:00,1.4845,1.4845,1.48325,1.48355,146800000.0
2008-11-12 20:35:00,1.48355,1.48355,1.4832,1.4832,107700000.0
2008-11-12 20:36:00,1.48325,1.4837,1.4831,1.48325,198700000.0
2008-11-12 20:37:00,1.4832,1.48375,1.48315,1.48355,130300000.0
2008-11-12 20:38:00,1.4835,1.48375,1.48325,1.48355,162900000.0
2008-11-12 20:39:00,1.4835,1.48375,1.4835,1.48355,206000000.0
2008-11-12 20:40:00,1.4837,1.48375,1.48345,1.4837,68800000.0
2008-11-12 20:41:00,1.4836,1.4845,1.4834,1.48445,156200000.0
2008-11-12 20:42:00,1.48445,1.48465,1.4842,1.4842,144000000.0
2008-11-12 20:43:00,1.4842,1.4844,1.4842,1.4842,65000000.0
2008-11-12 20:44:00,1.4842,1.48425,1.4842,1.4842,62400000.0
2008-11-12 20:45:00,1.4842,1.48445,1.4841,1.4844,88800000.0
2008-11-12 20:46:00,1.4844,1.4844,1.48415,1.4844,67400000.0
2008-11-12 20:47:00,1.48435,1.48435,1.4842,1.4842,28000000.0
2008-11-12 20:48:00,1.4842,1.4842,1.48365,1.4837,164700000.0
2008-11-12 20:49:00,1.48375,1.484,1.4836,1.4836,80000000.0
2008-11-12 20:50:00,1.48355,1.4838,1.4835,1.4838,39300000.0
2008-11-12 20:51:00,1.4838,1.4838,1.48345,1.48355,37900000.0
2008-11-12 20:52:00,1.4835,1.4836,1.4835,1.48355,40200000.0
2008-11-12 20:53:00,1.4835,1.4835,1.483,1.4832,293300000.0
2008-11-12 20:54:00,1.4831,1.48355,1.483,1.48305,256800000.0
2008-11-12 20:55:00,1.48305,1.48335,1.483,1.48315,112600000.0
2008-11-12 20:56:00,1.48325,1.4833,1.4829,1.483,129300000.0
2008-11-12 20:57:00,1.483,1.48335,1.483,1.48335,124500000.0
2008-11-12 20:58:00,1.4833,1.48375,1.483,1.4836,170300000.0
2008-11-12 20:59:00,1.4836,1.48385,1.48285,1.48345,197300000.0
2008-11-12 21:00:00,1.4834,1.48355,1.4832,1.48325,57400000.0
2008-11-12 21:01:00,1.48325,1.48325,1.4831,1.48315,45500000.0
2008-11-12 21:02:00,1.48315,1.4835,1.4831,1.4832,79600000.0
2008-11-12 21:03:00,1.48315,1.4832,1.48225,1.4825,60300000.0
2008-11-12 21:04:00,1.4825,1.4827,1.4821,1.4824,104100000.0
2008-11-12 21:05:00,1.4824,1.4824,1.48215,1.4822,61800000.0
2008-11-12 21:06:00,1.48215,1.48215,1.4813,1.4814,99900000.0
2008-11-12 21:07:00,1.4814,1.4817,1.4806,1.4815,192100000.0
2008-11-12 21:08:00,1.48155,1.4821,1.4815,1.4815,1282899989.0
2008-11-12 21:09:00,1.4815,1.48205,1.4815,1.4817,645199990.0
2008-11-12 21:10:00,1.48155,1.4829,1.4815,1.4827,707099999.0
2008-11-12 21:11:00,1.4827,1.48345,1.4823,1.4834,330299999.0
2008-11-12 21:12:00,1.4834,1.4837,1.4831,1.4836,101900000.0
2008-11-12 21:13:00,1.4836,1.4836,1.48305,1.48315,43900000.0
2008-11-12 21:14:00,1.4832,1.4833,1.483,1.483,206100000.0
2008-11-12 21:15:00,1.483,1.4833,1.482,1.4829,367700000.0
2008-11-12 21:16:00,1.4829,1.4835,1.48285,1.483,315400000.0
2008-11-12 21:17:00,1.483,1.48345,1.48265,1.4834,168600000.0
2008-11-12 21:18:00,1.48345,1.4839,1.4834,1.4837,72000000.0
2008-11-12 21:19:00,1.48385,1.48395,1.483,1.48345,158400000.0
2008-11-12 21:20:00,1.4834,1.48385,1.4834,1.48375,79500000.0
2008-11-12 21:21:00,1.4837,1.4847,1.4834,1.4845,105400000.0
2008-11-12 21:22:00,1.48455,1.4848,1.4843,1.4843,920599988.0
2008-11-12 21:23:00,1.4843,1.4844,1.4843,1.4843,2001299964.0
2008-11-12 21:24:00,1.4843,1.4843,1.4842,1.4843,1669599998.0
2008-11-12 21:25:00,1.4843,1.4843,1.4834,1.48385,1875399998.0
2008-11-12 21:26:00,1.48385,1.4845,1.48385,1.4841,135600000.0
2008-11-12 21:27:00,1.4841,1.48425,1.4841,1.48425,211600000.0
2008-11-12 21:28:00,1.48435,1.48435,1.4841,1.4841,159000000.0
2008-11-12 21:29:00,1.4841,1.4841,1.484,1.4841,150000000.0
2008-11-12 21:30:00,1.4841,1.4841,1.4829,1.48295,158400000.0
2008-11-12 21:31:00,1.48295,1.48415,1.48285,1.48415,253600000.0
2008-11-12 21:32:00,1.48415,1.4842,1.48395,1.48405,83800000.0
2008-11-12 21:33:00,1.48405,1.48455,1.48405,1.4843,347100000.0
2008-11-12 21:34:00,1.4843,1.4843,1.4839,1.4842,284400000.0
2008-11-12 21:35:00,1.4836,1.4836,1.4831,1.4835,124600000.0
2008-11-12 21:36:00,1.48345,1.48405,1.4834,1.4838,157800000.0
2008-11-12 21:37:00,1.48345,1.4837,1.48305,1.4833,180300000.0
2008-11-12 21:38:00,1.4833,1.4834,1.48275,1.4833,101000000.0
2008-11-12 21:39:00,1.48345,1.4835,1.4833,1.48345,105200000.0
2008-11-12 21:40:00,1.48345,1.4835,1.4833,1.4833,147700000.0
2008-11-12 21:41:00,1.4833,1.4833,1.4828,1.48305,167800000.0
2008-11-12 21:42:00,1.4831,1.4835,1.48295,1.48315,163700000.0
2008-11-12 21:43:00,1.4832,1.48365,1.4832,1.48345,142800000.0
2008-11-12 21:44:00,1.4834,1.4841,1.4834,1.4841,117900000.0
2008-11-12 21:45:00,1.4841,1.4841,1.48365,1.4837,191700000.0
2008-11-12 21:46:00,1.4837,1.48385,1.48315,1.48365,315200000.0
2008-11-12 21:47:00,1.4838,1.4843,1.4837,1.48395,214900000.0
2008-11-12 21:48:00,1.484,1.48415,1.4837,1.4837,98600000.0
2008-11-12 21:49:00,1.4837,1.4837,1.48315,1.4832,59800000.0
2008-11-12 21:50:00,1.48315,1.4834,1.4831,1.4832,237900000.0
2008-11-12 21:51:00,1.48335,1.48345,1.483,1.48305,137500000.0
2008-11-12 21:52:00,1.483,1.48375,1.48285,1.48365,121000000.0
2008-11-12 21:53:00,1.48365,1.48375,1.48305,1.4832,140800000.0
2008-11-12 21:54:00,1.48325,1.4836,1.48315,1.4834,133500000.0
2008-11-12 21:55:00,1.48355,1.48375,1.48355,1.4836,107500000.0
2008-11-12 21:56:00,1.4836,1.48385,1.4836,1.4836,60900000.0
2008-11-12 21:57:00,1.4836,1.48445,1.4836,1.4841,145600000.0
2008-11-12 21:58:00,1.48405,1.4843,1.48385,1.48385,89500000.0
2008-11-12 21:59:00,1.48385,1.4848,1.4838,1.4845,89400000.0
2008-11-12 22:00:00,1.4845,1.4845,1.48355,1.48405,160500000.0
2008-11-12 22:01:00,1.484,1.4841,1.4838,1.48395,120000000.0
2008-11-12 22:02:00,1.48395,1.4843,1.48395,1.4843,45100000.0
2008-11-12 22:03:00,1.48415,1.48505,1.4841,1.48465,199700000.0
2008-11-12 22:04:00,1.4847,1.4848,1.4843,1.4845,140300000.0
2008-11-12 22:05:00,1.48445,1.48495,1.4844,1.48495,70800000.0
2008-11-12 22:06:00,1.4849,1.48505,1.4849,1.485,62900000.0
2008-11-12 22:07:00,1.48485,1.4849,1.484,1.4844,120100000.0
2008-11-12 22:08:00,1.48435,1.4845,1.48415,1.4845,39600000.0
2008-11-12 22:09:00,1.48445,1.48445,1.4842,1.4843,62900000.0
2008-11-12 22:10:00,1.48415,1.48425,1.4837,1.4837,148200000.0
2008-11-12 22:11:00,1.4837,1.484,1.48315,1.4835,92500000.0
2008-11-12 22:12:00,1.4835,1.48385,1.4835,1.4838,58700000.0
2008-11-12 22:13:00,1.4838,1.4838,1.4835,1.4836,26000000.0
2008-11-12 22:14:00,1.4836,1.4836,1.48305,1.4834,83400000.0
2008-11-12 22:15:00,1.4834,1.4836,1.48335,1.4834,91700000.0
2008-11-12 22:16:00,1.4834,1.48355,1.4834,1.4834,54500000.0
2008-11-12 22:17:00,1.48345,1.4837,1.48335,1.4837,79500000.0
2008-11-12 22:18:00,1.4836,1.4837,1.48345,1.48355,87300000.0
2008-11-12 22:19:00,1.4837,1.48385,1.48345,1.4836,156400000.0
2008-11-12 22:20:00,1.48365,1.48405,1.4836,1.48405,101100000.0
2008-11-12 22:21:00,1.484,1.4841,1.4837,1.48375,75100000.0
2008-11-12 22:22:00,1.4838,1.4838,1.4833,1.4834,74600000.0
2008-11-12 22:23:00,1.48335,1.48335,1.48315,1.4833,65000000.0
2008-11-12 22:24:00,1.4833,1.4834,1.483,1.48335,68200000.0
2008-11-12 22:25:00,1.4832,1.48335,1.48295,1.483,64200000.0
2008-11-12 22:26:00,1.4829,1.483,1.4826,1.4826,37100000.0
2008-11-12 22:27:00,1.4826,1.4826,1.4818,1.4822,148800000.0
2008-11-12 22:28:00,1.4822,1.48265,1.4822,1.4824,87200000.0
2008-11-12 22:29:00,1.4823,1.4836,1.4823,1.48355,162800000.0
2008-11-12 22:30:00,1.4835,1.4835,1.483,1.483,94800000.0
2008-11-12 22:31:00,1.483,1.4833,1.48295,1.483,101600000.0
2008-11-12 22:32:00,1.483,1.48305,1.48265,1.48295,64900000.0
2008-11-12 22:33:00,1.48295,1.48305,1.48295,1.483,24300000.0
2008-11-12 22:34:00,1.48295,1.48315,1.4825,1.4825,147300000.0
2008-11-12 22:35:00,1.4825,1.4825,1.4819,1.4824,159900000.0
2008-11-12 22:36:00,1.4824,1.4824,1.4811,1.4816,327000000.0
2008-11-12 22:37:00,1.4815,1.48165,1.48075,1.48165,134000000.0
2008-11-12 22:38:00,1.48175,1.4823,1.4814,1.4817,311100000.0
2008-11-12 22:39:00,1.4817,1.4817,1.4811,1.4811,178900000.0
2008-11-12 22:40:00,1.4811,1.4812,1.4809,1.481,71200000.0
2008-11-12 22:41:00,1.481,1.481,1.4806,1.4806,30100000.0
2008-11-12 22:42:00,1.4806,1.48085,1.48045,1.48075,132100000.0
2008-11-12 22:43:00,1.4808,1.48155,1.4808,1.4815,209600000.0
2008-11-12 22:44:00,1.48155,1.48235,1.48155,1.48195,223600000.0
2008-11-12 22:45:00,1.48205,1.4828,1.4818,1.48265,174100000.0
2008-11-12 22:46:00,1.48215,1.48275,1.48215,1.4826,83000000.0
2008-11-12 22:47:00,1.48255,1.4826,1.48205,1.4822,72200000.0
2008-11-12 22:48:00,1.4821,1.4824,1.4821,1.4821,48000000.0
2008-11-12 22:49:00,1.48225,1.48285,1.48225,1.4823,117100000.0
2008-11-12 22:50:00,1.48225,1.4823,1.48205,1.48215,73400000.0
2008-11-12 22:51:00,1.48225,1.48255,1.48185,1.48235,97400000.0
2008-11-12 22:52:00,1.4823,1.4824,1.4819,1.48195,120900000.0
2008-11-12 22:53:00,1.482,1.48215,1.4815,1.4816,83800000.0
2008-11-12 22:54:00,1.4816,1.4816,1.4814,1.48145,146800000.0
2008-11-12 22:55:00,1.4815,1.4815,1.4813,1.4813,102900000.0
2008-11-12 22:56:00,1.4813,1.4813,1.4813,1.4813,28500000.0
2008-11-12 22:57:00,1.4813,1.4813,1.48065,1.48075,110800000.0
2008-11-12 22:58:00,1.48075,1.481,1.48075,1.481,80000000.0
2008-11-12 22:59:00,1.48095,1.48095,1.48045,1.48045,101900000.0
2008-11-12 23:00:00,1.48055,1.4806,1.4804,1.48045,80500000.0
2008-11-12 23:01:00,1.48045,1.48075,1.48045,1.4807,66000000.0
2008-11-12 23:02:00,1.48085,1.4811,1.4806,1.48105,61400000.0
2008-11-12 23:03:00,1.48105,1.48105,1.48065,1.48075,86500000.0
2008-11-12 23:04:00,1.4807,1.4809,1.4807,1.48085,36900000.0
2008-11-12 23:05:00,1.48085,1.481,1.4807,1.4807,63800000.0
2008-11-12 23:06:00,1.4807,1.4807,1.48025,1.48035,80000000.0
2008-11-12 23:07:00,1.48035,1.48045,1.4802,1.4804,75500000.0
2008-11-12 23:08:00,1.48045,1.4805,1.4803,1.4805,54800000.0
2008-11-12 23:09:00,1.48055,1.4806,1.48045,1.4806,40300000.0
2008-11-12 23:10:00,1.4806,1.48085,1.4806,1.48085,39900000.0
2008-11-12 23:11:00,1.48075,1.48085,1.48055,1.48055,43000000.0
2008-11-12 23:12:00,1.48055,1.48065,1.48055,1.4806,26000000.0
2008-11-12 23:13:00,1.4806,1.48105,1.48035,1.4809,125200000.0
2008-11-12 23:14:00,1.4809,1.481,1.48055,1.4806,72700000.0
2008-11-12 23:15:00,1.4806,1.48085,1.48055,1.4806,53300000.0
2008-11-12 23:16:00,1.48065,1.48065,1.4803,1.48035,31300000.0
2008-11-12 23:17:00,1.48035,1.4805,1.48035,1.48045,11600000.0
2008-11-12 23:18:00,1.4805,1.48075,1.4805,1.4806,25700000.0
2008-11-12 23:19:00,1.48055,1.4809,1.48055,1.4809,31700000.0
2008-11-12 23:20:00,1.48085,1.4811,1.48055,1.4811,58900000.0
2008-11-12 23:21:00,1.48115,1.48125,1.481,1.48115,59500000.0
2008-11-12 23:22:00,1.48115,1.4814,1.481,1.4811,16600000.0
2008-11-12 23:23:00,1.4811,1.4811,1.4808,1.4808,49800000.0
2008-11-12 23:24:00,1.4808,1.481,1.4807,1.48095,38900000.0
2008-11-12 23:25:00,1.481,1.4811,1.481,1.4811,10200000.0
2008-11-12 23:26:00,1.48115,1.4819,1.48095,1.4819,102200000.0
2008-11-12 23:27:00,1.48195,1.48275,1.4818,1.4821,268400000.0
2008-11-12 23:28:00,1.4821,1.48305,1.4821,1.4828,218800000.0
2008-11-12 23:29:00,1.48295,1.48335,1.4827,1.48335,190900000.0
2008-11-12 23:30:00,1.48305,1.4834,1.48285,1.4832,143600000.0
2008-11-12 23:31:00,1.48325,1.48335,1.48305,1.48305,49200000.0
2008-11-12 23:32:00,1.4831,1.4832,1.4831,1.4831,15700000.0
2008-11-12 23:33:00,1.4831,1.4831,1.483,1.48305,24300000.0
2008-11-12 23:34:00,1.4831,1.4831,1.483,1.48305,9800000.0
2008-11-12 23:35:00,1.483,1.48305,1.48275,1.4828,33800000.0
2008-11-12 23:36:00,1.4829,1.48295,1.4829,1.4829,21600000.0
2008-11-12 23:37:00,1.4829,1.48295,1.4829,1.48295,4700000.0
2008-11-12 23:38:00,1.4829,1.4829,1.4829,1.4829,3100000.0
2008-11-12 23:39:00,1.4829,1.4829,1.48275,1.48285,27700000.0
2008-11-12 23:40:00,1.48285,1.4829,1.48285,1.4829,8700000.0
2008-11-12 23:41:00,1.4829,1.4829,1.48285,1.4829,19000000.0
2008-11-12 23:42:00,1.4829,1.4829,1.4829,1.4829,2000000.0
2008-11-12 23:43:00,1.4829,1.48315,1.4829,1.4829,20800000.0
2008-11-12 23:44:00,1.4829,1.48295,1.4828,1.4829,13500000.0
2008-11-12 23:45:00,1.48295,1.483,1.4828,1.4828,39600000.0
2008-11-12 23:46:00,1.4828,1.48305,1.4828,1.48295,36000000.0
2008-11-12 23:47:00,1.48295,1.48335,1.48275,1.4833,108000000.0
2008-11-12 23:48:00,1.4833,1.48345,1.48315,1.4832,24100000.0
2008-11-12 23:49:00,1.4832,1.48345,1.48305,1.4832,36200000.0
2008-11-12 23:50:00,1.4833,1.4838,1.4833,1.48375,40500000.0
2008-11-12 23:51:00,1.48341,1.48357,1.48307,1.48339,170400000.0
2008-11-12 23:52:00,1.4837,1.4838,1.4837,1.4838,4200000.0
2008-11-12 23:53:00,1.48375,1.4841,1.48355,1.4841,74800000.0
2008-11-12 23:54:00,1.4843,1.4843,1.484,1.484,26400000.0
2008-11-12 23:55:00,1.484,1.4842,1.484,1.4842,48500000.0
2008-11-12 23:56:00,1.4842,1.4843,1.4842,1.48425,16200000.0
2008-11-12 23:57:00,1.48425,1.48435,1.4842,1.4842,26400000.0
2008-11-12 23:58:00,1.48415,1.48425,1.4834,1.48365,57400000.0
2008-11-12 23:59:00,1.4837,1.48375,1.4835,1.4836,30900000.0
2008-11-13 00:00:00,1.4836,1.4837,1.4834,1.48355,67200000.0
2008-11-13 00:01:00,1.4836,1.48365,1.4831,1.48365,52800000.0
2008-11-13 00:02:00,1.4838,1.4838,1.4838,1.4838,1000000.0
2008-11-13 00:03:00,1.48382,1.48387,1.4829,1.48385,44500000.0
2008-11-13 00:04:00,1.48373,1.48373,1.4826,1.4826,2000000.0
2008-11-13 00:05:00,1.4816,1.4818,1.4813,1.48145,129600000.0
2008-11-13 00:06:00,1.4813,1.4817,1.4812,1.4813,101800000.0
2008-11-13 00:07:00,1.4812,1.48145,1.4805,1.48085,235900000.0
2008-11-13 00:08:00,1.48095,1.48095,1.48045,1.48045,136200000.0
2008-11-13 00:09:00,1.48045,1.48045,1.47843,1.4798,285500000.0
2008-11-13 00:10:00,1.4795,1.4795,1.47885,1.479,181900000.0
2008-11-13 00:11:00,1.47905,1.47995,1.47885,1.4798,314700000.0
2008-11-13 00:12:00,1.4794,1.4799,1.4794,1.47975,143700000.0
2008-11-13 00:13:00,1.4798,1.4799,1.47965,1.47975,80900000.0
2008-11-13 00:14:00,1.4796,1.48005,1.4796,1.47995,143000000.0
2008-11-13 00:15:00,1.4799,1.4801,1.4796,1.47975,143000000.0
2008-11-13 00:16:00,1.4798,1.4799,1.47965,1.4799,103200000.0
2008-11-13 00:17:00,1.47985,1.47995,1.4796,1.47975,173800000.0
2008-11-13 00:18:00,1.47985,1.48035,1.47975,1.48005,115700000.0
2008-11-13 00:19:00,1.48,1.48015,1.48,1.48,72000000.0
2008-11-13 00:20:00,1.4798,1.4798,1.4798,1.4798,68400000.0
2008-11-13 00:21:00,1.4798,1.48,1.4798,1.48,24800000.0
2008-11-13 00:22:00,1.4801,1.48015,1.4798,1.48015,58400000.0
2008-11-13 00:23:00,1.4801,1.4802,1.48,1.48005,72000000.0
2008-11-13 00:24:00,1.48015,1.48015,1.48005,1.48005,9600000.0
2008-11-13 00:25:00,1.48005,1.48005,1.47995,1.48,19200000.0
2008-11-13 00:26:00,1.4799,1.47995,1.47985,1.47995,14400000.0
2008-11-13 00:27:00,1.4799,1.4799,1.4799,1.4799,2400000.0
2008-11-13 00:28:00,1.4798,1.47995,1.4798,1.47995,25400000.0
2008-11-13 00:29:00,1.4799,1.4799,1.4798,1.4798,38600000.0
2008-11-13 00:30:00,1.4798,1.48005,1.4798,1.47985,101600000.0
2008-11-13 00:31:00,1.47985,1.47995,1.47985,1.47995,21000000.0
2008-11-13 00:32:00,1.47995,1.48,1.47995,1.48,10400000.0
2008-11-13 00:33:00,1.4799,1.48055,1.4799,1.4803,204400000.0
2008-11-13 00:34:00,1.48015,1.4804,1.48015,1.4803,67200000.0
2008-11-13 00:35:00,1.48015,1.4804,1.47995,1.48015,64800000.0
2008-11-13 00:36:00,1.4801,1.4805,1.48005,1.4803,96000000.0
2008-11-13 00:37:00,1.48025,1.48025,1.47965,1.48005,66600000.0
2008-11-13 00:38:00,1.48005,1.48005,1.4798,1.47995,98500000.0
2008-11-13 00:39:00,1.48005,1.4801,1.48005,1.4801,7600000.0
2008-11-13 00:40:00,1.4801,1.48025,1.4801,1.48025,16000000.0
2008-11-13 00:41:00,1.4803,1.4805,1.4799,1.4799,72400000.0
2008-11-13 00:42:00,1.48,1.4802,1.48,1.48,39400000.0
2008-11-13 00:43:00,1.47995,1.48,1.47995,1.48,21200000.0
2008-11-13 00:44:00,1.48005,1.48005,1.48005,1.48005,4800000.0
2008-11-13 00:45:00,1.48,1.48005,1.47995,1.47995,91000000.0
2008-11-13 00:46:00,1.47962,1.47978,1.47949,1.47963,63500000.0
2008-11-13 00:47:00,1.4799,1.4799,1.4799,1.4799,13400000.0
2008-11-13 00:48:00,1.4799,1.4799,1.4799,1.4799,11700000.0
2008-11-13 00:49:00,1.4799,1.4799,1.479,1.47905,85000000.0
2008-11-13 00:50:00,1.47905,1.47905,1.4788,1.4789,260900000.0
2008-11-13 00:51:00,1.4789,1.4789,1.4789,1.4789,600000000.0
2008-11-13 00:52:00,1.4789,1.4789,1.4789,1.4789,456000000.0
2008-11-13 00:53:00,1.4789,1.4789,1.4789,1.4789,552000000.0
2008-11-13 00:54:00,1.4789,1.4789,1.47805,1.47845,395100000.0
2008-11-13 00:55:00,1.4786,1.4786,1.4786,1.4786,124199997.0
2008-11-13 00:56:00,1.47865,1.479,1.47865,1.4789,67400000.0
2008-11-13 00:57:00,1.479,1.4793,1.4789,1.479,68300000.0
2008-11-13 00:58:00,1.479,1.479,1.479,1.479,12000000.0
2008-11-13 00:59:00,1.479,1.479,1.479,1.479,12000000.0
2008-11-13 01:00:00,1.479,1.479,1.479,1.479,51600000.0
2008-11-13 01:01:00,1.479,1.479,1.479,1.479,48000000.0
2008-11-13 01:02:00,1.479,1.479,1.47835,1.47835,46500000.0
2008-11-13 01:03:00,1.4786,1.4786,1.4781,1.4782,33900001.0
2008-11-13 01:04:00,1.47835,1.47835,1.4782,1.47835,5800000.0
2008-11-13 01:05:00,1.4783,1.4783,1.4781,1.4781,6300000.0
2008-11-13 01:06:00,1.4781,1.4781,1.47795,1.4781,7000000.0
2008-11-13 01:07:00,1.478,1.4781,1.478,1.4781,7000000.0
2008-11-13 01:08:00,1.478,1.4781,1.478,1.4781,2000000.0
2008-11-13 01:09:00,1.478,1.4781,1.478,1.4781,2000000.0
2008-11-13 01:10:00,1.4781,1.47865,1.4781,1.47865,107000000.0
2008-11-13 01:11:00,1.4785,1.4785,1.4782,1.4783,134400000.0
2008-11-13 01:12:00,1.47835,1.479,1.47825,1.47865,103800000.0
2008-11-13 01:13:00,1.4788,1.4788,1.47805,1.4785,186100000.0
2008-11-13 01:14:00,1.4785,1.4785,1.4782,1.4782,76600000.0
2008-11-13 01:15:00,1.4782,1.4782,1.4782,1.4782,26100000.0
2008-11-13 01:16:00,1.4782,1.4782,1.4782,1.4782,40500000.0
2008-11-13 01:17:00,1.47825,1.47825,1.47825,1.47825,7700000.0
2008-11-13 01:18:00,1.47825,1.4784,1.47825,1.4784,31600000.0
2008-11-13 01:19:00,1.47845,1.47845,1.47825,1.47825,42300000.0
2008-11-13 01:20:00,1.4784,1.4784,1.47825,1.47825,42000000.0
2008-11-13 01:21:00,1.4784,1.4784,1.47825,1.47825,19700000.0
2008-11-13 01:22:00,1.4782,1.47825,1.4782,1.47825,43600000.0
2008-11-13 01:23:00,1.47825,1.47825,1.4782,1.47825,50700000.0
2008-11-13 01:24:00,1.4782,1.47825,1.4782,1.47825,32600000.0
2008-11-13 01:25:00,1.47825,1.47845,1.4782,1.47835,138300001.0
2008-11-13 01:26:00,1.4784,1.4788,1.47835,1.4786,50200000.0
2008-11-13 01:27:00,1.4786,1.4791,1.47815,1.4783,81400000.0
2008-11-13 01:28:00,1.4784,1.4785,1.4783,1.4784,168000000.0
2008-11-13 01:29:00,1.47835,1.47845,1.4782,1.47835,148800000.0
2008-11-13 01:30:00,1.4784,1.47845,1.4782,1.4782,68000000.0
2008-11-13 01:31:00,1.4782,1.4785,1.47805,1.4784,146000000.0
2008-11-13 01:32:00,1.47825,1.47885,1.4782,1.4787,66600000.0
2008-11-13 01:33:00,1.4787,1.4795,1.4782,1.47945,169500000.0
2008-11-13 01:34:00,1.4795,1.4798,1.47875,1.4794,126800000.0
2008-11-13 01:35:00,1.4794,1.4794,1.4793,1.4794,19900000.0
2008-11-13 01:36:00,1.4794,1.4797,1.47925,1.4796,65700000.0
2008-11-13 01:37:00,1.4796,1.4804,1.479,1.48,171300000.0
2008-11-13 01:38:00,1.48,1.4808,1.48,1.4806,72800000.0
2008-11-13 01:39:00,1.48075,1.48075,1.4807,1.4807,3500000.0
2008-11-13 01:40:00,1.4807,1.4807,1.4807,1.4807,6000000.0
2008-11-13 01:41:00,1.4807,1.4807,1.4803,1.48045,70400000.0
2008-11-13 01:42:00,1.4805,1.4806,1.48045,1.4806,18700000.0
2008-11-13 01:43:00,1.4806,1.4806,1.4806,1.4806,5000000.0
2008-11-13 01:44:00,1.48075,1.4808,1.48055,1.48055,13000000.0
2008-11-13 01:45:00,1.48029,1.48049,1.48001,1.48009,20000000.0
2008-11-13 01:46:00,1.48027,1.48077,1.48027,1.48063,55100000.0
2008-11-13 01:47:00,1.4806,1.4806,1.4806,1.4806,10000000.0
2008-11-13 01:48:00,1.4806,1.4806,1.4806,1.4806,11000000.0
2008-11-13 01:49:00,1.4806,1.4806,1.4806,1.4806,6000000.0
2008-11-13 01:50:00,1.4806,1.4806,1.48,1.4806,17500000.0
2008-11-13 01:51:00,1.4806,1.4806,1.47935,1.47975,99000000.0
2008-11-13 01:52:00,1.47985,1.47985,1.47915,1.47925,240300000.0
2008-11-13 01:53:00,1.4792,1.47955,1.4792,1.47955,72000000.0
2008-11-13 01:54:00,1.4793,1.47955,1.479,1.4791,206300000.0
2008-11-13 01:55:00,1.4791,1.47915,1.4791,1.4791,123800000.0
2008-11-13 01:56:00,1.4791,1.4792,1.4791,1.47915,174600000.0
2008-11-13 01:57:00,1.4792,1.4794,1.479,1.4791,82200000.0
2008-11-13 01:58:00,1.4791,1.4796,1.4791,1.47945,52400000.0
2008-11-13 01:59:00,1.4794,1.47965,1.479,1.479,331800000.0
2008-11-13 02:00:00,1.479,1.4793,1.47895,1.47925,351900000.0
2008-11-13 02:01:00,1.4793,1.4797,1.4789,1.47965,116200000.0
2008-11-13 02:02:00,1.47895,1.4798,1.47895,1.4798,39700000.0
2008-11-13 02:03:00,1.4798,1.4798,1.4798,1.4798,61200000.0
2008-11-13 02:04:00,1.4798,1.4798,1.4798,1.4798,49200000.0
2008-11-13 02:05:00,1.4798,1.4798,1.4797,1.4798,52800000.0
2008-11-13 02:06:00,1.4798,1.4798,1.4798,1.4798,39000000.0
2008-11-13 02:07:00,1.4799,1.4806,1.4799,1.4805,134099999.0
2008-11-13 02:08:00,1.4805,1.48085,1.4805,1.4808,203200000.0
2008-11-13 02:09:00,1.4809,1.4819,1.48075,1.4819,337900000.0
2008-11-13 02:10:00,1.4819,1.4819,1.4819,1.4819,360000000.0
2008-11-13 02:11:00,1.4819,1.4819,1.48115,1.4814,261899996.0
2008-11-13 02:12:00,1.4814,1.48195,1.4814,1.4817,334899995.0
2008-11-13 02:13:00,1.4817,1.4817,1.48065,1.48075,159300000.0
2008-11-13 02:14:00,1.4807,1.48195,1.4807,1.4819,84900000.0
2008-11-13 02:15:00,1.4819,1.4819,1.4807,1.4809,432900000.0
2008-11-13 02:16:00,1.4809,1.4812,1.4809,1.4812,94000000.0
2008-11-13 02:17:00,1.4812,1.4812,1.481,1.481,134599999.0
2008-11-13 02:18:00,1.481,1.481,1.481,1.481,162000000.0
2008-11-13 02:19:00,1.481,1.4813,1.481,1.4813,151000000.0
2008-11-13 02:20:00,1.4813,1.4813,1.48025,1.4804,211800000.0
2008-11-13 02:21:00,1.4804,1.4804,1.4804,1.4804,190500000.0
2008-11-13 02:22:00,1.4804,1.4804,1.4804,1.4804,6300000.0
2008-11-13 02:23:00,1.4802,1.4804,1.4802,1.4803,261400000.0
2008-11-13 02:24:00,1.4803,1.48035,1.4803,1.4803,70800000.0
2008-11-13 02:25:00,1.4803,1.4808,1.4803,1.4807,103700000.0
2008-11-13 02:26:00,1.4807,1.4807,1.4807,1.4807,332699994.0
2008-11-13 02:27:00,1.4807,1.4807,1.4807,1.4807,144000000.0
2008-11-13 02:28:00,1.48028,1.48043,1.48001,1.4803,142800000.0
2008-11-13 02:29:00,1.4807,1.4807,1.4807,1.4807,288000000.0
2008-11-13 02:30:00,1.4807,1.4809,1.4807,1.4809,309399998.0
2008-11-13 02:31:00,1.4809,1.4809,1.4809,1.4809,219599993.0
2008-11-13 02:32:00,1.4809,1.4809,1.4809,1.4809,744299999.0
2008-11-13 02:33:00,1.48095,1.48115,1.4809,1.48105,110400000.0
2008-11-13 02:34:00,1.48105,1.48115,1.48105,1.48115,4400000.0
2008-11-13 02:35:00,1.4811,1.4813,1.4809,1.4811,178999999.0
2008-11-13 02:36:00,1.48115,1.4818,1.4811,1.4818,123500000.0
2008-11-13 02:37:00,1.4818,1.4821,1.4818,1.4821,253200000.0
2008-11-13 02:38:00,1.4821,1.4824,1.482,1.4823,228800000.0
2008-11-13 02:39:00,1.4823,1.4824,1.4823,1.4824,10900000.0
2008-11-13 02:40:00,1.4823,1.48255,1.4823,1.4824,210400001.0
2008-11-13 02:41:00,1.48245,1.48275,1.4824,1.4827,143400000.0
2008-11-13 02:42:00,1.4827,1.48275,1.4827,1.4827,361000000.0
2008-11-13 02:43:00,1.4827,1.4827,1.48205,1.4825,66600000.0
2008-11-13 02:44:00,1.4825,1.4825,1.4819,1.4819,378900002.0
2008-11-13 02:45:00,1.4819,1.4822,1.4819,1.48205,478199993.0
2008-11-13 02:46:00,1.48205,1.4826,1.482,1.4825,355300000.0
2008-11-13 02:47:00,1.4825,1.4825,1.4821,1.4821,75600000.0
2008-11-13 02:48:00,1.4821,1.4821,1.4821,1.4821,156000000.0
2008-11-13 02:49:00,1.4821,1.4821,1.48135,1.4815,111000000.0
2008-11-13 02:50:00,1.4815,1.482,1.4815,1.482,44600000.0
2008-11-13 02:51:00,1.482,1.4823,1.482,1.4822,119700000.0
2008-11-13 02:52:00,1.4822,1.4822,1.481,1.4812,258399996.0
2008-11-13 02:53:00,1.4812,1.4812,1.48115,1.48115,21000000.0
2008-11-13 02:54:00,1.48115,1.48145,1.4805,1.481,84100000.0
2008-11-13 02:55:00,1.481,1.4812,1.481,1.4811,93800000.0
2008-11-13 02:56:00,1.4811,1.4811,1.4811,1.4811,96000000.0
2008-11-13 02:57:00,1.4811,1.4811,1.48005,1.4805,69600000.0
2008-11-13 02:58:00,1.48055,1.4808,1.48055,1.4806,103800000.0
2008-11-13 02:59:00,1.4806,1.4807,1.4806,1.4807,123700000.0
2008-11-13 03:00:00,1.4807,1.4814,1.4806,1.4812,153200000.0
2008-11-13 03:01:00,1.4812,1.4812,1.48035,1.4805,216600002.0
2008-11-13 03:02:00,1.4805,1.48065,1.48045,1.4805,41000000.0
2008-11-13 03:03:00,1.4805,1.4813,1.4804,1.4804,221300000.0
2008-11-13 03:04:00,1.4805,1.48055,1.4802,1.4805,42500000.0
2008-11-13 03:05:00,1.4805,1.4807,1.48045,1.4807,15000000.0
2008-11-13 03:06:00,1.4807,1.4807,1.4805,1.4806,9000000.0
2008-11-13 03:07:00,1.4807,1.4807,1.48035,1.4805,38000000.0
2008-11-13 03:08:00,1.48055,1.481,1.4805,1.4807,91600000.0
2008-11-13 03:09:00,1.4807,1.48125,1.4807,1.48125,70000000.0
2008-11-13 03:10:00,1.4812,1.4812,1.4808,1.4812,104500000.0
2008-11-13 03:11:00,1.48115,1.4819,1.48115,1.4816,58600000.0
2008-11-13 03:12:00,1.48155,1.4818,1.4815,1.4817,45600000.0
2008-11-13 03:13:00,1.4816,1.482,1.48155,1.4818,166000000.0
2008-11-13 03:14:00,1.4818,1.4818,1.4811,1.4813,139500000.0
2008-11-13 03:15:00,1.4814,1.4814,1.4811,1.4811,497899984.0
2008-11-13 03:16:00,1.4811,1.4811,1.4811,1.4811,121499995.0
2008-11-13 03:17:00,1.4811,1.4811,1.4811,1.4811,656099973.0
2008-11-13 03:18:00,1.4811,1.4811,1.4811,1.4811,610699977.0
2008-11-13 03:19:00,1.4811,1.4811,1.4811,1.4811,291599988.0
2008-11-13 03:20:00,1.4811,1.4811,1.4811,1.4811,315899987.0
2008-11-13 03:21:00,1.4811,1.4812,1.4811,1.4812,396799985.0
2008-11-13 03:22:00,1.48125,1.4814,1.4811,1.4811,509799978.0
2008-11-13 03:23:00,1.4811,1.4811,1.4811,1.4811,292799984.0
2008-11-13 03:24:00,1.48115,1.4812,1.4811,1.48115,268399995.0
2008-11-13 03:25:00,1.4814,1.4819,1.4812,1.4817,108300000.0
2008-11-13 03:26:00,1.4817,1.482,1.4817,1.4819,150400000.0
2008-11-13 03:27:00,1.4819,1.48225,1.4819,1.4819,99400000.0
2008-11-13 03:28:00,1.4819,1.48225,1.4819,1.482,163500000.0
2008-11-13 03:29:00,1.48215,1.4823,1.48185,1.4819,68500002.0
2008-11-13 03:30:00,1.4819,1.4819,1.4816,1.4818,137700000.0
2008-11-13 03:31:00,1.48185,1.482,1.48185,1.482,7000000.0
2008-11-13 03:32:00,1.482,1.4821,1.482,1.4821,12200000.0
2008-11-13 03:33:00,1.48225,1.4824,1.482,1.482,176400000.0
2008-11-13 03:34:00,1.482,1.482,1.48135,1.4818,211700000.0
2008-11-13 03:35:00,1.4818,1.4818,1.48065,1.481,264200000.0
2008-11-13 03:36:00,1.48105,1.4821,1.48105,1.48135,95600000.0
2008-11-13 03:37:00,1.4814,1.4821,1.4814,1.4819,155800000.0
2008-11-13 03:38:00,1.4819,1.4819,1.4819,1.4819,150300000.0
2008-11-13 03:39:00,1.4819,1.4819,1.481,1.48115,124500000.0
2008-11-13 03:40:00,1.48115,1.48155,1.4808,1.4813,103000000.0
2008-11-13 03:41:00,1.4814,1.4814,1.4813,1.4814,52800000.0
2008-11-13 03:42:00,1.48145,1.48145,1.4813,1.4813,100800001.0
2008-11-13 03:43:00,1.4813,1.4813,1.4813,1.4813,450000000.0
2008-11-13 03:44:00,1.4813,1.4817,1.4813,1.48155,352000000.0
2008-11-13 03:45:00,1.4816,1.48165,1.4815,1.4815,88000000.0
2008-11-13 03:46:00,1.4815,1.4816,1.4813,1.4814,76200000.0
2008-11-13 03:47:00,1.48145,1.482,1.48105,1.48175,159800001.0
2008-11-13 03:48:00,1.48175,1.4818,1.48105,1.48165,176000000.0
2008-11-13 03:49:00,1.4817,1.48175,1.4813,1.4815,197900000.0
2008-11-13 03:50:00,1.4815,1.4817,1.4815,1.4816,70900000.0
2008-11-13 03:51:00,1.48165,1.4819,1.4816,1.4818,111700000.0
2008-11-13 03:52:00,1.4818,1.4819,1.4816,1.48175,137500000.0
2008-11-13 03:53:00,1.48175,1.48175,1.4815,1.4815,346300000.0
2008-11-13 03:54:00,1.4815,1.4815,1.4815,1.4815,255200000.0
2008-11-13 03:55:00,1.4815,1.4822,1.4815,1.4819,332600000.0
2008-11-13 03:56:00,1.4819,1.4819,1.48125,1.48155,99600000.0
2008-11-13 03:57:00,1.48155,1.4821,1.48155,1.4819,126100000.0
2008-11-13 03:58:00,1.4819,1.4819,1.4819,1.4819,6000000.0
2008-11-13 03:59:00,1.4819,1.4819,1.4819,1.4819,36000000.0
2008-11-13 04:00:00,1.4819,1.4819,1.4819,1.4819,54000000.0
2008-11-13 04:01:00,1.4819,1.4819,1.48075,1.48095,181600000.0
2008-11-13 04:02:00,1.4813,1.4815,1.4812,1.4812,33100000.0
2008-11-13 04:03:00,1.4812,1.48145,1.48115,1.48145,34800000.0
2008-11-13 04:04:00,1.48145,1.48145,1.4814,1.48145,16500000.0
2008-11-13 04:05:00,1.4814,1.4815,1.48095,1.4815,80600000.0
2008-11-13 04:06:00,1.48145,1.48145,1.4814,1.4814,56000000.0
2008-11-13 04:07:00,1.4813,1.4815,1.48115,1.4815,44400000.0
2008-11-13 04:08:00,1.4815,1.4815,1.481,1.4814,432700000.0
2008-11-13 04:09:00,1.4815,1.48155,1.4812,1.4812,323600000.0
2008-11-13 04:10:00,1.4812,1.48155,1.481,1.48155,169600000.0
2008-11-13 04:11:00,1.4814,1.4814,1.4812,1.48125,291299998.0
2008-11-13 04:12:00,1.4813,1.4816,1.4813,1.4813,74600000.0
2008-11-13 04:13:00,1.4813,1.4813,1.4813,1.4813,24000000.0
2008-11-13 04:14:00,1.4813,1.4813,1.4813,1.4813,48600000.0
2008-11-13 04:15:00,1.4813,1.4815,1.4813,1.4813,154200000.0
2008-11-13 04:16:00,1.48135,1.4814,1.4813,1.4813,62500000.0
2008-11-13 04:17:00,1.48135,1.48145,1.4812,1.4812,98699997.0
2008-11-13 04:18:00,1.48135,1.48155,1.48125,1.4814,373399988.0
2008-11-13 04:19:00,1.4814,1.4816,1.4814,1.48145,44900000.0
2008-11-13 04:20:00,1.4814,1.4814,1.4814,1.4814,17400000.0
2008-11-13 04:21:00,1.4814,1.48155,1.4814,1.4815,59300000.0
2008-11-13 04:22:00,1.4815,1.4815,1.48145,1.48145,31500000.0
2008-11-13 04:23:00,1.48145,1.48155,1.4814,1.48155,43400000.0
2008-11-13 04:24:00,1.4815,1.4817,1.4814,1.4816,313499997.0
2008-11-13 04:25:00,1.48155,1.4819,1.4815,1.4819,48800000.0
2008-11-13 04:26:00,1.4819,1.482,1.4818,1.4819,180600000.0
2008-11-13 04:27:00,1.4819,1.482,1.48185,1.482,24900000.0
2008-11-13 04:28:00,1.48205,1.4823,1.482,1.48225,88400000.0
2008-11-13 04:29:00,1.4821,1.4822,1.4821,1.4821,239100000.0
2008-11-13 04:30:00,1.48215,1.48225,1.4821,1.48225,141000000.0
2008-11-13 04:31:00,1.4822,1.48245,1.48215,1.48225,115400000.0
2008-11-13 04:32:00,1.48235,1.48235,1.4822,1.4822,155300000.0
2008-11-13 04:33:00,1.4822,1.4823,1.4822,1.4823,141400000.0
2008-11-13 04:34:00,1.48225,1.4824,1.4814,1.4818,203200000.0
2008-11-13 04:35:00,1.4818,1.48225,1.4815,1.48185,390700000.0
2008-11-13 04:36:00,1.48185,1.48205,1.48145,1.4816,436199999.0
2008-11-13 04:37:00,1.4815,1.48195,1.48135,1.48195,114800000.0
2008-11-13 04:38:00,1.48195,1.48195,1.4817,1.48195,115200000.0
2008-11-13 04:39:00,1.482,1.4821,1.48175,1.48175,221500000.0
2008-11-13 04:40:00,1.4818,1.482,1.4818,1.482,79100000.0
2008-11-13 04:41:00,1.482,1.482,1.482,1.482,2000000.0
2008-11-13 04:42:00,1.48176,1.48194,1.48165,1.48165,132000000.0
2008-11-13 04:43:00,1.48168,1.48188,1.48152,1.48178,59500000.0
2008-11-13 04:44:00,1.482,1.482,1.482,1.482,6900000.0
2008-11-13 04:45:00,1.48195,1.4825,1.48195,1.4825,13600000.0
2008-11-13 04:46:00,1.4825,1.4825,1.4822,1.4822,33100000.0
2008-11-13 04:47:00,1.4822,1.48245,1.4821,1.48245,110600000.0
2008-11-13 04:48:00,1.48245,1.48245,1.48215,1.48235,37400000.0
2008-11-13 04:49:00,1.4824,1.4824,1.4821,1.4821,8200000.0
2008-11-13 04:50:00,1.48205,1.48215,1.48195,1.48195,53300000.0
2008-11-13 04:51:00,1.48195,1.482,1.4819,1.482,312599996.0
2008-11-13 04:52:00,1.482,1.482,1.4819,1.4819,137999995.0
2008-11-13 04:53:00,1.4819,1.48225,1.4819,1.48215,254699994.0
2008-11-13 04:54:00,1.4822,1.4822,1.48185,1.4819,509800006.0
2008-11-13 04:55:00,1.4819,1.4819,1.48155,1.4816,106799994.0
2008-11-13 04:56:00,1.4816,1.48195,1.48085,1.4811,118700000.0
2008-11-13 04:57:00,1.4811,1.4814,1.481,1.4813,192600000.0
2008-11-13 04:58:00,1.4812,1.4813,1.4811,1.4811,78800000.0
2008-11-13 04:59:00,1.4811,1.4812,1.481,1.4811,158200000.0
2008-11-13 05:00:00,1.48105,1.4811,1.48105,1.48105,88600000.0
2008-11-13 05:01:00,1.481,1.4811,1.481,1.4811,6800000.0
2008-11-13 05:02:00,1.4811,1.48135,1.48105,1.4812,118500000.0
2008-11-13 05:03:00,1.4812,1.4813,1.48095,1.481,299600000.0
2008-11-13 05:04:00,1.481,1.48135,1.481,1.4812,46000001.0
2008-11-13 05:05:00,1.4813,1.4813,1.481,1.481,270400004.0
2008-11-13 05:06:00,1.481,1.48115,1.481,1.481,209100004.0
2008-11-13 05:07:00,1.481,1.481,1.481,1.481,89200001.0
2008-11-13 05:08:00,1.481,1.481,1.4804,1.4809,132900001.0
2008-11-13 05:09:00,1.4809,1.4809,1.4808,1.4809,30700000.0
2008-11-13 05:10:00,1.48095,1.4812,1.48095,1.48115,79200000.0
2008-11-13 05:11:00,1.4812,1.4812,1.4807,1.4808,29800000.0
2008-11-13 05:12:00,1.4806,1.4808,1.48059,1.48072,155700000.0
2008-11-13 05:13:00,1.4808,1.4808,1.48075,1.4808,8600000.0
2008-11-13 05:14:00,1.48085,1.4812,1.4808,1.4812,45000000.0
2008-11-13 05:15:00,1.48135,1.48135,1.4812,1.4812,8000000.0
2008-11-13 05:16:00,1.48049,1.48083,1.48049,1.48073,142200000.0
2008-11-13 05:17:00,1.4808,1.48098,1.48052,1.48081,122500000.0
2008-11-13 05:18:00,1.4812,1.4812,1.4812,1.4812,42000000.0
2008-11-13 05:19:00,1.4814,1.4818,1.4814,1.4815,19200000.0
2008-11-13 05:20:00,1.4815,1.48205,1.48135,1.4815,290500000.0
2008-11-13 05:21:00,1.48085,1.4813,1.48085,1.481,40600000.0
2008-11-13 05:22:00,1.48115,1.48145,1.4809,1.4809,153800000.0
2008-11-13 05:23:00,1.4811,1.48125,1.481,1.481,112000000.0
2008-11-13 05:24:00,1.4811,1.48125,1.48095,1.481,53400000.0
2008-11-13 05:25:00,1.481,1.48185,1.481,1.4818,57900000.0
2008-11-13 05:26:00,1.48205,1.48215,1.48145,1.4816,238300000.0
2008-11-13 05:27:00,1.4816,1.48245,1.4816,1.4823,129100001.0
2008-11-13 05:28:00,1.4823,1.4823,1.4817,1.4818,335600000.0
2008-11-13 05:29:00,1.4818,1.4822,1.48135,1.48135,164800000.0
2008-11-13 05:30:00,1.4814,1.4815,1.48135,1.48135,40000000.0
2008-11-13 05:31:00,1.4813,1.4816,1.481,1.48125,461299993.0
2008-11-13 05:32:00,1.4812,1.48135,1.481,1.48135,59800000.0
2008-11-13 05:33:00,1.4813,1.4813,1.48095,1.48095,9600000.0
2008-11-13 05:34:00,1.48105,1.4812,1.48105,1.48115,35200000.0
2008-11-13 05:35:00,1.4811,1.4813,1.4811,1.48115,17600000.0
2008-11-13 05:36:00,1.4813,1.4819,1.48115,1.4818,113300000.0
2008-11-13 05:37:00,1.4818,1.4822,1.4818,1.4818,234100000.0
2008-11-13 05:38:00,1.4818,1.48205,1.4817,1.48205,91500000.0
2008-11-13 05:39:00,1.48205,1.4825,1.48205,1.4825,183600000.0
2008-11-13 05:40:00,1.4824,1.4824,1.4822,1.4822,202600000.0
2008-11-13 05:41:00,1.4822,1.4822,1.48165,1.48205,313300000.0
2008-11-13 05:42:00,1.482,1.48205,1.4818,1.4819,74700000.0
2008-11-13 05:43:00,1.4818,1.4818,1.48115,1.4812,83500002.0
2008-11-13 05:44:00,1.48125,1.4813,1.4812,1.4812,236100001.0
2008-11-13 05:45:00,1.4812,1.4812,1.4812,1.4812,22800000.0
2008-11-13 05:46:00,1.4812,1.4815,1.4812,1.4815,167200003.0
2008-11-13 05:47:00,1.48165,1.48235,1.48165,1.482,289400000.0
2008-11-13 05:48:00,1.482,1.4821,1.482,1.48205,27000000.0
2008-11-13 05:49:00,1.4822,1.48235,1.48195,1.4821,65600000.0
2008-11-13 05:50:00,1.4821,1.4821,1.4811,1.4811,269899999.0
2008-11-13 05:51:00,1.4811,1.4811,1.4811,1.4811,24000000.0
2008-11-13 05:52:00,1.4811,1.4811,1.4811,1.4811,72000000.0
2008-11-13 05:53:00,1.4811,1.48135,1.481,1.4811,100799999.0
2008-11-13 05:54:00,1.4811,1.4811,1.4811,1.4811,60000000.0
2008-11-13 05:55:00,1.48082,1.48082,1.48031,1.48055,380400000.0
2008-11-13 05:56:00,1.4811,1.4811,1.48075,1.48075,13000000.0
2008-11-13 05:57:00,1.4808,1.4808,1.4805,1.4805,9400000.0
2008-11-13 05:58:00,1.4805,1.48055,1.48015,1.48025,84400001.0
2008-11-13 05:59:00,1.4802,1.48055,1.4802,1.4802,155099998.0
2008-11-13 06:00:00,1.4802,1.48025,1.4802,1.4802,393599985.0
2008-11-13 06:01:00,1.4802,1.4802,1.4802,1.4802,24299999.0
2008-11-13 06:02:00,1.4802,1.4802,1.4802,1.4802,874799964.0
2008-11-13 06:03:00,1.48025,1.4803,1.4802,1.4802,136900000.0
2008-11-13 06:04:00,1.48025,1.4803,1.47945,1.48,382599996.0
2008-11-13 06:05:00,1.48005,1.48005,1.4799,1.4799,38600000.0
2008-11-13 06:06:00,1.4799,1.4799,1.479,1.4792,184400000.0
2008-11-13 06:07:00,1.47945,1.48,1.4792,1.48,190000000.0
2008-11-13 06:08:00,1.48,1.48,1.47975,1.47995,30300000.0
2008-11-13 06:09:00,1.48,1.48,1.47975,1.47975,9500000.0
2008-11-13 06:10:00,1.47975,1.4805,1.47975,1.4805,37600000.0
2008-11-13 06:11:00,1.4805,1.4812,1.4804,1.4807,453299984.0
2008-11-13 06:12:00,1.4807,1.4807,1.4807,1.4807,369599978.0
2008-11-13 06:13:00,1.4807,1.4807,1.4807,1.4807,470399972.0
2008-11-13 06:14:00,1.4807,1.4807,1.4796,1.48,287499985.0
2008-11-13 06:15:00,1.48,1.4805,1.4799,1.4805,32100000.0
2008-11-13 06:16:00,1.48045,1.48055,1.4802,1.4804,399200014.0
2008-11-13 06:17:00,1.4803,1.48045,1.4801,1.4803,564100019.0
2008-11-13 06:18:00,1.48035,1.4804,1.4802,1.4802,58900002.0
2008-11-13 06:19:00,1.4802,1.48075,1.4802,1.48065,238000008.0
2008-11-13 06:20:00,1.48065,1.4807,1.4805,1.4805,217200000.0
2008-11-13 06:21:00,1.4805,1.4807,1.47985,1.4801,189100000.0
2008-11-13 06:22:00,1.4801,1.48015,1.47995,1.4801,57100000.0
2008-11-13 06:23:00,1.48005,1.4803,1.48005,1.4803,59200000.0
2008-11-13 06:24:00,1.48025,1.48025,1.48005,1.48015,50400000.0
2008-11-13 06:25:00,1.4801,1.48025,1.48005,1.48025,84800000.0
2008-11-13 06:26:00,1.48015,1.48075,1.48005,1.48065,107200000.0
2008-11-13 06:27:00,1.48055,1.48055,1.4799,1.48005,93900000.0
2008-11-13 06:28:00,1.48015,1.4807,1.48015,1.48065,177600000.0
2008-11-13 06:29:00,1.4805,1.48055,1.4799,1.4799,217400000.0
2008-11-13 06:30:00,1.4799,1.4799,1.4799,1.4799,150000000.0
2008-11-13 06:31:00,1.4799,1.4799,1.4791,1.4793,116800000.0
2008-11-13 06:32:00,1.47935,1.4797,1.4792,1.4797,88800000.0
2008-11-13 06:33:00,1.4797,1.4797,1.4791,1.4795,74600000.0
2008-11-13 06:34:00,1.4795,1.47985,1.4794,1.4795,136100000.0
2008-11-13 06:35:00,1.4795,1.47985,1.4794,1.47955,148300000.0
2008-11-13 06:36:00,1.47965,1.47985,1.4795,1.4795,199300000.0
2008-11-13 06:37:00,1.4795,1.47965,1.4791,1.4791,100500000.0
2008-11-13 06:38:00,1.4792,1.48,1.4792,1.4797,459199999.0
2008-11-13 06:39:00,1.4797,1.47985,1.4797,1.4797,342800000.0
2008-11-13 06:40:00,1.4797,1.47995,1.47875,1.4791,186499998.0
2008-11-13 06:41:00,1.4792,1.48,1.4791,1.4796,233600000.0
2008-11-13 06:42:00,1.47975,1.48015,1.4794,1.47955,115600000.0
2008-11-13 06:43:00,1.4796,1.47975,1.47945,1.47945,83600000.0
2008-11-13 06:44:00,1.4794,1.47955,1.4794,1.47945,21100000.0
2008-11-13 06:45:00,1.47945,1.47965,1.47945,1.47955,92900000.0
2008-11-13 06:46:00,1.4795,1.47955,1.47935,1.47935,55600000.0
2008-11-13 06:47:00,1.4793,1.4796,1.47915,1.47915,42900000.0
2008-11-13 06:48:00,1.47935,1.4794,1.4792,1.4792,48000000.0
2008-11-13 06:49:00,1.4792,1.4797,1.4792,1.4797,66200000.0
2008-11-13 06:50:00,1.47975,1.48,1.4797,1.4797,456199996.0
2008-11-13 06:51:00,1.4798,1.4803,1.4798,1.4801,130900000.0
2008-11-13 06:52:00,1.4801,1.48015,1.4801,1.4801,50100000.0
2008-11-13 06:53:00,1.4801,1.4805,1.4801,1.4802,183600000.0
2008-11-13 06:54:00,1.4802,1.4807,1.4802,1.4804,251299999.0
2008-11-13 06:55:00,1.4804,1.4804,1.4803,1.4804,176399999.0
2008-11-13 06:56:00,1.4803,1.48045,1.4803,1.4804,158199999.0
2008-11-13 06:57:00,1.48045,1.48065,1.4804,1.4806,454400001.0
2008-11-13 06:58:00,1.4806,1.48075,1.4806,1.48075,131600000.0
2008-11-13 06:59:00,1.4807,1.48085,1.4807,1.4807,31100000.0
2008-11-13 07:00:00,1.48075,1.48075,1.47985,1.4801,584200000.0
2008-11-13 07:01:00,1.48005,1.4803,1.48,1.48015,113400000.0
2008-11-13 07:02:00,1.4803,1.4808,1.48015,1.4807,243100000.0
2008-11-13 07:03:00,1.48065,1.48065,1.4805,1.4805,116400000.0
2008-11-13 07:04:00,1.4805,1.48055,1.4805,1.48055,93600000.0
2008-11-13 07:05:00,1.4805,1.4805,1.4805,1.4805,45600000.0
2008-11-13 07:06:00,1.4805,1.4805,1.4805,1.4805,132000000.0
2008-11-13 07:07:00,1.4805,1.4805,1.4805,1.4805,78000000.0
2008-11-13 07:08:00,1.48065,1.4808,1.4804,1.48065,144300000.0
2008-11-13 07:09:00,1.4807,1.48075,1.4806,1.48065,45600000.0
2008-11-13 07:10:00,1.48055,1.48065,1.47985,1.48015,92800000.0
2008-11-13 07:11:00,1.48015,1.4807,1.48015,1.4807,75600000.0
2008-11-13 07:12:00,1.4807,1.48075,1.48055,1.48055,79200000.0
2008-11-13 07:13:00,1.4805,1.4805,1.4801,1.4801,34700000.0
2008-11-13 07:14:00,1.48025,1.48035,1.48025,1.48035,24000000.0
2008-11-13 07:15:00,1.48025,1.4804,1.48025,1.48035,21600000.0
2008-11-13 07:16:00,1.4804,1.48065,1.4804,1.48065,67200000.0
2008-11-13 07:17:00,1.48065,1.4807,1.48055,1.48065,57600000.0
2008-11-13 07:18:00,1.4806,1.48075,1.48015,1.48015,158400000.0
2008-11-13 07:19:00,1.48015,1.48015,1.48,1.4801,116400000.0
2008-11-13 07:20:00,1.4801,1.48015,1.48,1.48005,80300000.0
2008-11-13 07:21:00,1.48005,1.48065,1.48005,1.48065,80000000.0
2008-11-13 07:22:00,1.4808,1.4808,1.4806,1.48075,63400000.0
2008-11-13 07:23:00,1.4807,1.48075,1.4806,1.4806,46700000.0
2008-11-13 07:24:00,1.48023,1.48058,1.48017,1.48054,202199993.0
2008-11-13 07:25:00,1.48065,1.48065,1.48,1.48015,44000000.0
2008-11-13 07:26:00,1.4803,1.4803,1.47975,1.4801,36900000.0
2008-11-13 07:27:00,1.4801,1.4801,1.47975,1.48005,11000000.0
2008-11-13 07:28:00,1.48,1.4806,1.48,1.4806,89100000.0
2008-11-13 07:29:00,1.4806,1.4808,1.4801,1.48055,80000000.0
2008-11-13 07:30:00,1.4805,1.48085,1.4805,1.48065,106800000.0
2008-11-13 07:31:00,1.4808,1.48085,1.4806,1.48075,194799998.0
2008-11-13 07:32:00,1.48075,1.48075,1.4806,1.4806,141599998.0
2008-11-13 07:33:00,1.4806,1.4807,1.4806,1.4806,261599999.0
2008-11-13 07:34:00,1.48065,1.48075,1.4806,1.4807,98400000.0
2008-11-13 07:35:00,1.48075,1.4813,1.4806,1.4813,171999999.0
2008-11-13 07:36:00,1.4809,1.4815,1.4809,1.4812,120700000.0
2008-11-13 07:37:00,1.48135,1.4817,1.4812,1.48135,51600000.0
2008-11-13 07:38:00,1.4815,1.4816,1.48145,1.4815,40300000.0
2008-11-13 07:39:00,1.4815,1.4815,1.4812,1.48125,110000000.0
2008-11-13 07:40:00,1.4812,1.4812,1.4812,1.4812,211800000.0
2008-11-13 07:41:00,1.48135,1.48135,1.48135,1.48135,1000000.0
2008-11-13 07:42:00,1.4814,1.4814,1.4811,1.4813,106500000.0
2008-11-13 07:43:00,1.4813,1.4814,1.4813,1.4813,94100000.0
2008-11-13 07:44:00,1.4813,1.4813,1.4813,1.4813,6100000.0
2008-11-13 07:45:00,1.4813,1.4813,1.4813,1.4813,7100000.0
2008-11-13 07:46:00,1.4813,1.4813,1.4813,1.4813,25000000.0
2008-11-13 07:47:00,1.4813,1.4813,1.4813,1.4813,3000000.0
2008-11-13 07:48:00,1.4813,1.4813,1.4813,1.4813,9000000.0
2008-11-13 07:49:00,1.4812,1.4813,1.4812,1.4812,9700000.0
2008-11-13 07:50:00,1.4813,1.4814,1.48095,1.48125,50400000.0
2008-11-13 07:51:00,1.48115,1.4813,1.4811,1.4813,137300000.0
2008-11-13 07:52:00,1.48125,1.48145,1.4811,1.4814,118100000.0
2008-11-13 07:53:00,1.48135,1.48155,1.4811,1.48115,131500000.0
2008-11-13 07:54:00,1.4812,1.4813,1.481,1.48115,117100000.0
2008-11-13 07:55:00,1.48115,1.48115,1.481,1.481,21800000.0
2008-11-13 07:56:00,1.481,1.481,1.481,1.481,12000000.0
2008-11-13 07:57:00,1.481,1.481,1.48085,1.4809,41400000.0
2008-11-13 07:58:00,1.4809,1.481,1.4809,1.4809,68700000.0
2008-11-13 07:59:00,1.4809,1.4809,1.4809,1.4809,11200000.0
2008-11-13 08:00:00,1.4809,1.481,1.4809,1.481,12500000.0
2008-11-13 08:01:00,1.48085,1.48095,1.48068,1.48081,102700000.0
2008-11-13 08:02:00,1.481,1.481,1.4809,1.4809,22000000.0
2008-11-13 08:03:00,1.4809,1.48095,1.4808,1.4808,109800000.0
2008-11-13 08:04:00,1.4808,1.4808,1.4808,1.4808,84000000.0
2008-11-13 08:05:00,1.4808,1.48105,1.4808,1.481,152799999.0
2008-11-13 08:06:00,1.48105,1.48125,1.4809,1.4811,1292999981.0
2008-11-13 08:07:00,1.4811,1.4815,1.48095,1.4812,165800003.0
2008-11-13 08:08:00,1.4812,1.4813,1.4812,1.4812,276800003.0
2008-11-13 08:09:00,1.4812,1.48145,1.48115,1.4812,346800005.0
2008-11-13 08:10:00,1.4812,1.4812,1.4812,1.4812,265200000.0
2008-11-13 08:11:00,1.4812,1.4812,1.4812,1.4812,61200000.0
2008-11-13 08:12:00,1.4812,1.4816,1.4812,1.4815,161400000.0
2008-11-13 08:13:00,1.4815,1.4817,1.4815,1.4816,76500000.0
2008-11-13 08:14:00,1.4816,1.4816,1.4816,1.4816,72000000.0
2008-11-13 08:15:00,1.4816,1.4817,1.4816,1.4817,141600000.0
2008-11-13 08:16:00,1.48165,1.4819,1.4816,1.4816,232000000.0
2008-11-13 08:17:00,1.4816,1.4817,1.48085,1.481,112200000.0
2008-11-13 08:18:00,1.481,1.4812,1.481,1.481,91300000.0
2008-11-13 08:19:00,1.481,1.481,1.481,1.481,90900000.0
2008-11-13 08:20:00,1.481,1.481,1.481,1.481,329100000.0
2008-11-13 08:21:00,1.481,1.4813,1.481,1.4812,142200000.0
2008-11-13 08:22:00,1.48115,1.48165,1.4811,1.4816,88000000.0
2008-11-13 08:23:00,1.48155,1.48175,1.4815,1.4817,181900000.0
2008-11-13 08:24:00,1.48175,1.48175,1.4817,1.4817,38400000.0
2008-11-13 08:25:00,1.48165,1.4817,1.4816,1.4817,84800000.0
2008-11-13 08:26:00,1.48175,1.48175,1.4816,1.48165,104800000.0
2008-11-13 08:27:00,1.48165,1.48175,1.48155,1.4817,80000000.0
2008-11-13 08:28:00,1.48175,1.4819,1.48155,1.4817,181700000.0
2008-11-13 08:29:00,1.4817,1.4823,1.4816,1.48225,188800000.0
2008-11-13 08:30:00,1.48235,1.4824,1.48235,1.4824,21600000.0
2008-11-13 08:31:00,1.4825,1.4826,1.4824,1.4825,63100000.0
2008-11-13 08:32:00,1.48245,1.48255,1.4824,1.4824,592700000.0
2008-11-13 08:33:00,1.4824,1.4824,1.48165,1.48195,224900000.0
2008-11-13 08:34:00,1.48195,1.48195,1.4818,1.4818,57200000.0
2008-11-13 08:35:00,1.4818,1.4818,1.4817,1.48175,36500000.0
2008-11-13 08:36:00,1.48175,1.4818,1.4817,1.48175,79300001.0
2008-11-13 08:37:00,1.48175,1.48215,1.48175,1.4819,246700000.0
2008-11-13 08:38:00,1.4819,1.4819,1.4819,1.4819,432000000.0
2008-11-13 08:39:00,1.4819,1.4819,1.4813,1.4815,271600000.0
2008-11-13 08:40:00,1.48155,1.48195,1.4815,1.4818,80500000.0
2008-11-13 08:41:00,1.48155,1.48185,1.48155,1.48185,257000000.0
2008-11-13 08:42:00,1.48185,1.48225,1.48185,1.4821,254699998.0
2008-11-13 08:43:00,1.4821,1.4822,1.4821,1.4821,75000000.0
2008-11-13 08:44:00,1.4821,1.483,1.4815,1.4826,100600000.0
2008-11-13 08:45:00,1.48265,1.48265,1.4823,1.4824,219000000.0
2008-11-13 08:46:00,1.4824,1.4824,1.4814,1.48185,190000000.0
2008-11-13 08:47:00,1.48195,1.4824,1.48165,1.4821,244600000.0
2008-11-13 08:48:00,1.48225,1.4825,1.482,1.4825,90300000.0
2008-11-13 08:49:00,1.4825,1.48255,1.48165,1.48165,184600000.0
2008-11-13 08:50:00,1.4818,1.4823,1.48165,1.48205,169400000.0
2008-11-13 08:51:00,1.482,1.4822,1.4819,1.482,65300000.0
2008-11-13 08:52:00,1.48195,1.48205,1.48175,1.48185,238800000.0
2008-11-13 08:53:00,1.4819,1.4823,1.4817,1.48175,220600000.0
2008-11-13 08:54:00,1.48175,1.48185,1.48165,1.4817,68600000.0
2008-11-13 08:55:00,1.48175,1.4818,1.4809,1.48125,46200000.0
2008-11-13 08:56:00,1.4812,1.4812,1.481,1.481,16800000.0
2008-11-13 08:57:00,1.481,1.4811,1.4794,1.4801,175700000.0
2008-11-13 08:58:00,1.4801,1.4807,1.4792,1.4795,225400000.0
2008-11-13 08:59:00,1.47955,1.48105,1.4791,1.4807,197200000.0
2008-11-13 09:00:00,1.48065,1.48065,1.4803,1.4803,167000000.0
2008-11-13 09:01:00,1.4803,1.4803,1.47955,1.47965,90000000.0
2008-11-13 09:02:00,1.47965,1.47965,1.4796,1.4796,48000000.0
2008-11-13 09:03:00,1.4796,1.4801,1.47945,1.47975,117100000.0
2008-11-13 09:04:00,1.47985,1.48035,1.47975,1.48035,188600000.0
2008-11-13 09:05:00,1.4803,1.4807,1.4803,1.4804,45700000.0
2008-11-13 09:06:00,1.48045,1.4806,1.4804,1.4804,94000000.0
2008-11-13 09:07:00,1.4804,1.48075,1.4797,1.48,242100000.0
2008-11-13 09:08:00,1.4799,1.4799,1.4797,1.4797,25400000.0
2008-11-13 09:09:00,1.4797,1.48,1.4796,1.4798,28600000.0
2008-11-13 09:10:00,1.4797,1.4797,1.4797,1.4797,1300000.0
2008-11-13 09:11:00,1.4798,1.4799,1.4797,1.4799,5600000.0
2008-11-13 09:12:00,1.4799,1.48005,1.47955,1.4797,33100000.0
2008-11-13 09:13:00,1.47975,1.48,1.47945,1.47945,56400000.0
2008-11-13 09:14:00,1.4792,1.4794,1.47905,1.47915,86600000.0
2008-11-13 09:15:00,1.4792,1.47955,1.479,1.47915,120400000.0
2008-11-13 09:16:00,1.4792,1.4794,1.4792,1.4792,180800000.0
2008-11-13 09:17:00,1.4792,1.4793,1.47895,1.47895,29000000.0
2008-11-13 09:18:00,1.47895,1.47925,1.47865,1.479,144000000.0
2008-11-13 09:19:00,1.47915,1.47915,1.4786,1.479,216900000.0
2008-11-13 09:20:00,1.479,1.479,1.4787,1.4788,80700000.0
2008-11-13 09:21:00,1.4788,1.4789,1.4788,1.4789,24500000.0
2008-11-13 09:22:00,1.4789,1.4793,1.47865,1.479,69500000.0
2008-11-13 09:23:00,1.479,1.4793,1.4788,1.4788,64700000.0
2008-11-13 09:24:00,1.47895,1.47925,1.47885,1.4791,149900000.0
2008-11-13 09:25:00,1.4791,1.47925,1.4787,1.4792,75100000.0
2008-11-13 09:26:00,1.4792,1.4793,1.47915,1.4792,50300000.0
2008-11-13 09:27:00,1.4792,1.4792,1.4791,1.4792,24500000.0
2008-11-13 09:28:00,1.47915,1.47915,1.478,1.47815,74300000.0
2008-11-13 09:29:00,1.4781,1.4782,1.4773,1.4774,66300000.0
2008-11-13 09:30:00,1.4774,1.4774,1.4759,1.4771,253400000.0
2008-11-13 09:31:00,1.477,1.478,1.47675,1.478,354800000.0
2008-11-13 09:32:00,1.4782,1.47925,1.47765,1.47785,495399997.0
2008-11-13 09:33:00,1.478,1.4783,1.4779,1.478,248800000.0
2008-11-13 09:34:00,1.478,1.4782,1.4779,1.4779,37300000.0
2008-11-13 09:35:00,1.478,1.47865,1.478,1.47855,78000000.0
2008-11-13 09:36:00,1.4786,1.4786,1.478,1.478,105800000.0
2008-11-13 09:37:00,1.4781,1.4783,1.478,1.478,53100000.0
2008-11-13 09:38:00,1.478,1.4782,1.478,1.4782,54400000.0
2008-11-13 09:39:00,1.4781,1.47855,1.4781,1.4783,244000000.0
2008-11-13 09:40:00,1.47835,1.47965,1.4783,1.47965,224500000.0
2008-11-13 09:41:00,1.47965,1.481,1.47945,1.48045,235300000.0
2008-11-13 09:42:00,1.48045,1.4807,1.4797,1.4798,194100000.0
2008-11-13 09:43:00,1.47995,1.48025,1.4797,1.4798,111200000.0
2008-11-13 09:44:00,1.4798,1.48065,1.47955,1.48035,283500000.0
2008-11-13 09:45:00,1.48035,1.48085,1.48015,1.48055,243200000.0
2008-11-13 09:46:00,1.4807,1.4808,1.4802,1.48025,274399996.0
2008-11-13 09:47:00,1.4803,1.4803,1.4798,1.48005,103299998.0
2008-11-13 09:48:00,1.48,1.48085,1.48,1.48085,60000000.0
2008-11-13 09:49:00,1.4809,1.48135,1.48085,1.4809,318699995.0
2008-11-13 09:50:00,1.4809,1.48165,1.4805,1.4812,264600000.0
2008-11-13 09:51:00,1.4811,1.4816,1.4809,1.4816,213199998.0
2008-11-13 09:52:00,1.4816,1.48185,1.48155,1.4816,243299997.0
2008-11-13 09:53:00,1.4816,1.4817,1.4813,1.4813,594899995.0
2008-11-13 09:54:00,1.4813,1.4813,1.4805,1.481,130099998.0
2008-11-13 09:55:00,1.481,1.4815,1.4808,1.4811,95500000.0
2008-11-13 09:56:00,1.4811,1.48125,1.4811,1.48125,30100000.0
2008-11-13 09:57:00,1.4812,1.4812,1.48045,1.48055,89000000.0
2008-11-13 09:58:00,1.48055,1.48075,1.4802,1.4805,181900000.0
2008-11-13 09:59:00,1.4806,1.4808,1.48045,1.4808,126800000.0
2008-11-13 10:00:00,1.4808,1.4815,1.4808,1.48135,231900000.0
2008-11-13 10:01:00,1.4813,1.4814,1.4809,1.4812,194600000.0
2008-11-13 10:02:00,1.48115,1.48135,1.4808,1.4813,446000000.0
2008-11-13 10:03:00,1.48125,1.4822,1.48125,1.48215,161700000.0
2008-11-13 10:04:00,1.48225,1.48225,1.4813,1.48155,260200000.0
2008-11-13 10:05:00,1.4812,1.48165,1.4812,1.4815,218100000.0
2008-11-13 10:06:00,1.4815,1.4817,1.4809,1.4812,320900000.0
2008-11-13 10:07:00,1.4812,1.4817,1.4812,1.4815,186699998.0
2008-11-13 10:08:00,1.4815,1.48185,1.4815,1.4816,101699999.0
2008-11-13 10:09:00,1.4816,1.4817,1.48155,1.4816,46600000.0
2008-11-13 10:10:00,1.4816,1.48185,1.4816,1.4817,69400000.0
2008-11-13 10:11:00,1.4817,1.48185,1.4817,1.48185,64600000.0
2008-11-13 10:12:00,1.48185,1.4821,1.48165,1.48165,351999999.0
2008-11-13 10:13:00,1.4817,1.48185,1.48105,1.48115,268700000.0
2008-11-13 10:14:00,1.4811,1.482,1.4811,1.48195,250200000.0
2008-11-13 10:15:00,1.48195,1.48205,1.4812,1.4812,344900000.0
2008-11-13 10:16:00,1.4812,1.4819,1.4811,1.48145,378600000.0
2008-11-13 10:17:00,1.4814,1.48145,1.48075,1.481,249400000.0
2008-11-13 10:18:00,1.481,1.4812,1.48095,1.4812,74100000.0
2008-11-13 10:19:00,1.4814,1.48145,1.48095,1.4812,319800000.0
2008-11-13 10:20:00,1.48115,1.48135,1.4807,1.481,223300000.0
2008-11-13 10:21:00,1.48105,1.4811,1.4808,1.48085,72900000.0
2008-11-13 10:22:00,1.481,1.48125,1.48045,1.4808,246700000.0
2008-11-13 10:23:00,1.4808,1.48095,1.48075,1.4808,227900000.0
2008-11-13 10:24:00,1.4808,1.4808,1.48025,1.4804,1888000000.0
2008-11-13 10:25:00,1.4804,1.4813,1.4801,1.4813,394499994.0
2008-11-13 10:26:00,1.48135,1.4818,1.4812,1.48135,420300000.0
2008-11-13 10:27:00,1.48145,1.48225,1.48145,1.482,325199999.0
2008-11-13 10:28:00,1.48205,1.4823,1.48195,1.48225,275899998.0
2008-11-13 10:29:00,1.4821,1.4824,1.4818,1.4818,360800000.0
2008-11-13 10:30:00,1.48185,1.4822,1.48175,1.482,157300000.0
2008-11-13 10:31:00,1.482,1.4823,1.482,1.4823,72100000.0
2008-11-13 10:32:00,1.48235,1.48295,1.48225,1.48295,135400000.0
2008-11-13 10:33:00,1.48305,1.4835,1.48285,1.48285,146400000.0
2008-11-13 10:34:00,1.48295,1.4835,1.48285,1.4833,113500000.0
2008-11-13 10:35:00,1.4834,1.4835,1.4831,1.4832,424200000.0
2008-11-13 10:36:00,1.4832,1.48375,1.4831,1.48375,119900000.0
2008-11-13 10:37:00,1.48375,1.48405,1.48335,1.48365,174300000.0
2008-11-13 10:38:00,1.48365,1.48385,1.48335,1.4836,500799996.0
2008-11-13 10:39:00,1.4836,1.4844,1.48345,1.4836,360600000.0
2008-11-13 10:40:00,1.4836,1.48405,1.48345,1.48355,359300000.0
2008-11-13 10:41:00,1.48355,1.4839,1.4834,1.4835,509799997.0
2008-11-13 10:42:00,1.4835,1.4837,1.4831,1.4832,575799998.0
2008-11-13 10:43:00,1.4832,1.4833,1.48315,1.4833,99400000.0
2008-11-13 10:44:00,1.4834,1.4835,1.48325,1.4833,135799999.0
2008-11-13 10:45:00,1.4833,1.48375,1.4833,1.48355,158000000.0
2008-11-13 10:46:00,1.4836,1.48375,1.4833,1.4835,1107299995.0
2008-11-13 10:47:00,1.4835,1.48385,1.4833,1.4837,433699992.0
2008-11-13 10:48:00,1.4838,1.484,1.48355,1.4837,73400000.0
2008-11-13 10:49:00,1.48385,1.484,1.4836,1.4837,92900000.0
2008-11-13 10:50:00,1.4837,1.48405,1.4837,1.4839,200000001.0
2008-11-13 10:51:00,1.4839,1.48405,1.4836,1.4836,207199995.0
2008-11-13 10:52:00,1.4836,1.48375,1.4834,1.4834,78000000.0
2008-11-13 10:53:00,1.4834,1.48355,1.4832,1.4834,231099999.0
2008-11-13 10:54:00,1.4834,1.48345,1.4829,1.48325,613699991.0
2008-11-13 10:55:00,1.4831,1.4833,1.48305,1.4833,156099999.0
2008-11-13 10:56:00,1.4833,1.4835,1.48325,1.48335,71200000.0
2008-11-13 10:57:00,1.4834,1.4836,1.4834,1.4835,55400000.0
2008-11-13 10:58:00,1.4835,1.48355,1.4831,1.4834,186700000.0
2008-11-13 10:59:00,1.4835,1.48365,1.4833,1.48345,57800000.0
2008-11-13 11:00:00,1.4834,1.4836,1.48325,1.48355,78600000.0
2008-11-13 11:01:00,1.4834,1.48365,1.4833,1.4835,766299993.0
2008-11-13 11:02:00,1.4835,1.48385,1.48345,1.4836,172200000.0
2008-11-13 11:03:00,1.48355,1.4847,1.4835,1.4846,171800000.0
2008-11-13 11:04:00,1.48475,1.48575,1.48425,1.48575,152200000.0
2008-11-13 11:05:00,1.48575,1.4863,1.48505,1.48505,202200000.0
2008-11-13 11:06:00,1.4852,1.486,1.485,1.48595,336900000.0
2008-11-13 11:07:00,1.486,1.48615,1.4856,1.4858,176000000.0
2008-11-13 11:08:00,1.4858,1.4872,1.4858,1.4868,166100000.0
2008-11-13 11:09:00,1.48685,1.4869,1.4861,1.4865,204300000.0
2008-11-13 11:10:00,1.4865,1.48655,1.48585,1.4864,183200000.0
2008-11-13 11:11:00,1.4863,1.4865,1.48605,1.4865,115600000.0
2008-11-13 11:12:00,1.4865,1.4866,1.486,1.4862,231000000.0
2008-11-13 11:13:00,1.4862,1.4863,1.4861,1.4862,435199995.0
2008-11-13 11:14:00,1.48615,1.4867,1.4861,1.4865,337800000.0
2008-11-13 11:15:00,1.4865,1.48705,1.486,1.4868,266900000.0
2008-11-13 11:16:00,1.48685,1.48805,1.4864,1.48765,305599998.0
2008-11-13 11:17:00,1.48765,1.48815,1.48725,1.4878,281000000.0
2008-11-13 11:18:00,1.4878,1.48785,1.4865,1.48685,220800000.0
2008-11-13 11:19:00,1.48685,1.48725,1.4866,1.48725,328100000.0
2008-11-13 11:20:00,1.4872,1.4878,1.4869,1.48745,356900000.0
2008-11-13 11:21:00,1.4875,1.4877,1.4873,1.48735,520399996.0
2008-11-13 11:22:00,1.4874,1.4877,1.48715,1.4874,185600000.0
2008-11-13 11:23:00,1.4874,1.4875,1.487,1.487,66100000.0
2008-11-13 11:24:00,1.48695,1.48695,1.48675,1.4869,81700000.0
2008-11-13 11:25:00,1.48685,1.48715,1.4865,1.48665,238900000.0
2008-11-13 11:26:00,1.4865,1.4873,1.4865,1.48685,294800000.0
2008-11-13 11:27:00,1.48695,1.48715,1.48655,1.48715,252900000.0
2008-11-13 11:28:00,1.4873,1.4878,1.4872,1.48745,371600000.0
2008-11-13 11:29:00,1.4874,1.48755,1.4872,1.4873,163800000.0
2008-11-13 11:30:00,1.48725,1.4877,1.4871,1.4874,585599999.0
2008-11-13 11:31:00,1.4875,1.4878,1.48685,1.48725,825499997.0
2008-11-13 11:32:00,1.487,1.4871,1.4869,1.48695,289800000.0
2008-11-13 11:33:00,1.4869,1.487,1.48685,1.487,350300000.0
2008-11-13 11:34:00,1.487,1.48705,1.48645,1.4867,179400000.0
2008-11-13 11:35:00,1.4867,1.4869,1.48655,1.4869,165800000.0
2008-11-13 11:36:00,1.4869,1.487,1.48675,1.48685,95700000.0
2008-11-13 11:37:00,1.4868,1.4876,1.4868,1.4875,137900000.0
2008-11-13 11:38:00,1.4875,1.4881,1.4875,1.4881,113500000.0
2008-11-13 11:39:00,1.48815,1.48815,1.48765,1.4877,346700000.0
2008-11-13 11:40:00,1.4877,1.48785,1.48745,1.48775,32100000.0
2008-11-13 11:41:00,1.4878,1.4887,1.48775,1.4885,177200000.0
2008-11-13 11:42:00,1.4885,1.4885,1.48795,1.4883,352700000.0
2008-11-13 11:43:00,1.48825,1.48845,1.4877,1.4878,227500000.0
2008-11-13 11:44:00,1.4878,1.48785,1.4874,1.48775,66600000.0
2008-11-13 11:45:00,1.48775,1.4878,1.48745,1.48765,209300000.0
2008-11-13 11:46:00,1.48775,1.48825,1.48745,1.48775,374100000.0
2008-11-13 11:47:00,1.4877,1.4887,1.48765,1.4887,347799994.0
2008-11-13 11:48:00,1.4888,1.4897,1.48865,1.4893,155700000.0
2008-11-13 11:49:00,1.48945,1.4898,1.4893,1.4897,80000000.0
2008-11-13 11:50:00,1.48965,1.48965,1.48925,1.4894,126400000.0
2008-11-13 11:51:00,1.4892,1.4897,1.48875,1.48935,185400000.0
2008-11-13 11:52:00,1.48935,1.4896,1.4887,1.48885,312700000.0
2008-11-13 11:53:00,1.48885,1.48905,1.48845,1.4886,45400000.0
2008-11-13 11:54:00,1.4886,1.48895,1.4882,1.48835,125700000.0
2008-11-13 11:55:00,1.4883,1.48835,1.4878,1.488,238700000.0
2008-11-13 11:56:00,1.488,1.48845,1.488,1.4883,137900000.0
2008-11-13 11:57:00,1.4883,1.48855,1.4883,1.4883,251400000.0
2008-11-13 11:58:00,1.4883,1.4885,1.4878,1.4878,257100000.0
2008-11-13 11:59:00,1.48775,1.4887,1.48775,1.4886,305600000.0
2008-11-13 12:00:00,1.48865,1.4888,1.48835,1.48835,135700000.0
2008-11-13 12:01:00,1.48835,1.48875,1.488,1.48805,109400000.0
2008-11-13 12:02:00,1.488,1.488,1.4875,1.488,83900000.0
2008-11-13 12:03:00,1.488,1.48845,1.4876,1.4882,317500000.0
2008-11-13 12:04:00,1.48815,1.4884,1.488,1.4884,202400000.0
2008-11-13 12:05:00,1.4884,1.4894,1.4884,1.48885,162100000.0
2008-11-13 12:06:00,1.4888,1.4895,1.4888,1.4891,202800000.0
2008-11-13 12:07:00,1.4891,1.4895,1.48895,1.4893,121200000.0
2008-11-13 12:08:00,1.4893,1.48945,1.4884,1.48865,307600000.0
2008-11-13 12:09:00,1.4886,1.48875,1.4884,1.4884,36400000.0
2008-11-13 12:10:00,1.4884,1.4885,1.48795,1.4881,112600000.0
2008-11-13 12:11:00,1.4882,1.4882,1.48735,1.48765,117400000.0
2008-11-13 12:12:00,1.4877,1.4877,1.4867,1.4875,183300000.0
2008-11-13 12:13:00,1.4876,1.48775,1.48715,1.4874,99200000.0
2008-11-13 12:14:00,1.4875,1.4878,1.487,1.4875,286000000.0
2008-11-13 12:15:00,1.48755,1.4879,1.4875,1.4876,301400000.0
2008-11-13 12:16:00,1.48765,1.48795,1.48715,1.4872,76600000.0
2008-11-13 12:17:00,1.4874,1.48745,1.4866,1.4868,73500000.0
2008-11-13 12:18:00,1.4867,1.4867,1.4855,1.4855,86900000.0
2008-11-13 12:19:00,1.48555,1.48595,1.48545,1.4858,201300000.0
2008-11-13 12:20:00,1.4858,1.48595,1.4855,1.4856,152200000.0
2008-11-13 12:21:00,1.4856,1.4857,1.48475,1.48475,97100000.0
2008-11-13 12:22:00,1.48465,1.4858,1.4844,1.48565,217800000.0
2008-11-13 12:23:00,1.4855,1.4857,1.4854,1.4857,185100000.0
2008-11-13 12:24:00,1.4857,1.48575,1.48495,1.48495,139300000.0
2008-11-13 12:25:00,1.4849,1.48505,1.4847,1.4847,153600000.0
2008-11-13 12:26:00,1.4848,1.48515,1.48475,1.4851,232300000.0
2008-11-13 12:27:00,1.4851,1.4857,1.4849,1.4855,607799992.0
2008-11-13 12:28:00,1.4855,1.4858,1.4855,1.4856,268399995.0
2008-11-13 12:29:00,1.48565,1.4858,1.48505,1.4852,424800000.0
2008-11-13 12:30:00,1.4852,1.48545,1.48505,1.4853,278600000.0
2008-11-13 12:31:00,1.48545,1.48575,1.48545,1.48575,72100000.0
2008-11-13 12:32:00,1.4857,1.48625,1.4857,1.486,182400000.0
2008-11-13 12:33:00,1.486,1.48675,1.486,1.4865,356599999.0
2008-11-13 12:34:00,1.4865,1.48675,1.48605,1.4863,254700000.0
2008-11-13 12:35:00,1.48635,1.4868,1.48615,1.4868,91600000.0
2008-11-13 12:36:00,1.48675,1.48685,1.48675,1.4868,14500000.0
2008-11-13 12:37:00,1.4869,1.487,1.48635,1.4864,47700000.0
2008-11-13 12:38:00,1.4864,1.48665,1.4864,1.48655,28000000.0
2008-11-13 12:39:00,1.48655,1.48665,1.48645,1.48655,29600000.0
2008-11-13 12:40:00,1.48665,1.4882,1.4865,1.4874,235300000.0
2008-11-13 12:41:00,1.4874,1.4874,1.4866,1.487,300400000.0
2008-11-13 12:42:00,1.48695,1.4876,1.4869,1.4869,257100000.0
2008-11-13 12:43:00,1.4869,1.48725,1.48675,1.48675,113400000.0
2008-11-13 12:44:00,1.4866,1.4868,1.4865,1.4866,80800000.0
2008-11-13 12:45:00,1.4865,1.487,1.4865,1.48675,119200000.0
2008-11-13 12:46:00,1.4868,1.48695,1.48645,1.48675,45700000.0
2008-11-13 12:47:00,1.4868,1.4872,1.4864,1.4872,204300000.0
2008-11-13 12:48:00,1.48715,1.4872,1.4868,1.48695,106800000.0
2008-11-13 12:49:00,1.48695,1.48775,1.4867,1.4875,155600000.0
2008-11-13 12:50:00,1.4874,1.48755,1.4867,1.4873,127100000.0
2008-11-13 12:51:00,1.4873,1.4877,1.4873,1.4874,254200000.0
2008-11-13 12:52:00,1.48745,1.4881,1.4874,1.48775,476599997.0
2008-11-13 12:53:00,1.4878,1.4878,1.48735,1.48755,180000000.0
2008-11-13 12:54:00,1.48755,1.4876,1.4875,1.4875,24000000.0
2008-11-13 12:55:00,1.48755,1.4876,1.4874,1.4875,11300000.0
2008-11-13 12:56:00,1.48745,1.4875,1.4874,1.4874,21300000.0
2008-11-13 12:57:00,1.4873,1.4874,1.4872,1.4873,50500000.0
2008-11-13 12:58:00,1.4873,1.4874,1.48725,1.4873,69900000.0
2008-11-13 12:59:00,1.4874,1.4876,1.4873,1.48745,159000000.0
2008-11-13 13:00:00,1.48745,1.48745,1.4874,1.4874,45800000.0
2008-11-13 13:01:00,1.48735,1.4875,1.4873,1.48745,32000000.0
2008-11-13 13:02:00,1.4874,1.4875,1.4874,1.48745,8300000.0
2008-11-13 13:03:00,1.4874,1.48745,1.4873,1.4873,5000000.0
2008-11-13 13:04:00,1.48725,1.48725,1.4872,1.48725,5000000.0
2008-11-13 13:05:00,1.4872,1.48785,1.4872,1.48755,104400000.0
2008-11-13 13:06:00,1.4874,1.4875,1.48725,1.4873,25700000.0
2008-11-13 13:07:00,1.48735,1.4879,1.4873,1.48745,249700000.0
2008-11-13 13:08:00,1.48745,1.4875,1.48725,1.48725,82100000.0
2008-11-13 13:09:00,1.4873,1.4873,1.48715,1.48715,13300000.0
2008-11-13 13:10:00,1.4872,1.4872,1.4871,1.4871,4000000.0
2008-11-13 13:11:00,1.4871,1.4875,1.4871,1.4874,110200000.0
2008-11-13 13:12:00,1.4874,1.4875,1.48725,1.4875,71700000.0
2008-11-13 13:13:00,1.4875,1.4875,1.487,1.487,63100000.0
2008-11-13 13:14:00,1.4871,1.48745,1.48665,1.4867,136700000.0
2008-11-13 13:15:00,1.4867,1.4867,1.4862,1.48655,167600000.0
2008-11-13 13:16:00,1.4865,1.48665,1.4864,1.4865,503400001.0
2008-11-13 13:17:00,1.4865,1.4867,1.4863,1.4865,444700001.0
2008-11-13 13:18:00,1.4865,1.48665,1.4863,1.4865,92300000.0
2008-11-13 13:19:00,1.4865,1.4868,1.4865,1.4868,228400000.0
2008-11-13 13:20:00,1.4867,1.4877,1.4867,1.4873,402500000.0
2008-11-13 13:21:00,1.4874,1.48805,1.4873,1.4879,337200000.0
2008-11-13 13:22:00,1.488,1.48825,1.4876,1.48795,399400000.0
2008-11-13 13:23:00,1.48805,1.48805,1.4877,1.4877,344900000.0
2008-11-13 13:24:00,1.4877,1.4877,1.4877,1.4877,208800000.0
2008-11-13 13:25:00,1.4877,1.48825,1.4877,1.4882,368300000.0
2008-11-13 13:26:00,1.48825,1.4883,1.488,1.4882,581500002.0
2008-11-13 13:27:00,1.4883,1.48855,1.4882,1.48835,188200000.0
2008-11-13 13:28:00,1.48835,1.48855,1.4883,1.4883,87300000.0
2008-11-13 13:29:00,1.4883,1.4885,1.4883,1.4884,79500002.0
2008-11-13 13:30:00,1.48835,1.48835,1.48765,1.4877,514099994.0
2008-11-13 13:31:00,1.4877,1.4878,1.4877,1.4877,1039600002.0
2008-11-13 13:32:00,1.4877,1.4878,1.48765,1.4878,365100001.0
2008-11-13 13:33:00,1.4879,1.48805,1.4878,1.48795,77500000.0
2008-11-13 13:34:00,1.4879,1.4879,1.4877,1.4877,13800000.0
2008-11-13 13:35:00,1.4878,1.4878,1.48775,1.48775,12400000.0
2008-11-13 13:36:00,1.4876,1.48775,1.4875,1.4875,222600000.0
2008-11-13 13:37:00,1.4875,1.4879,1.4875,1.48755,326900000.0
2008-11-13 13:38:00,1.4876,1.4878,1.4875,1.4877,112300000.0
2008-11-13 13:39:00,1.4876,1.4876,1.487,1.48715,62100000.0
2008-11-13 13:40:00,1.4872,1.4872,1.48705,1.4871,36700000.0
2008-11-13 13:41:00,1.4871,1.4875,1.4871,1.4875,444899999.0
2008-11-13 13:42:00,1.4876,1.488,1.4875,1.488,295100000.0
2008-11-13 13:43:00,1.488,1.4884,1.488,1.48835,118800000.0
2008-11-13 13:44:00,1.4884,1.4884,1.48795,1.48825,229300000.0
2008-11-13 13:45:00,1.4884,1.4884,1.48805,1.48825,106100000.0
2008-11-13 13:46:00,1.4882,1.4888,1.4881,1.48875,156700000.0
2008-11-13 13:47:00,1.48875,1.4888,1.48785,1.48805,203800000.0
2008-11-13 13:48:00,1.48805,1.48835,1.488,1.4883,88600000.0
2008-11-13 13:49:00,1.48835,1.4888,1.48825,1.4887,95200000.0
2008-11-13 13:50:00,1.4888,1.48905,1.4887,1.48895,149400000.0
2008-11-13 13:51:00,1.48895,1.4893,1.48885,1.48905,177200000.0
2008-11-13 13:52:00,1.48905,1.48905,1.4886,1.48875,405300000.0
2008-11-13 13:53:00,1.48875,1.4888,1.4882,1.48835,157600000.0
2008-11-13 13:54:00,1.4884,1.4889,1.48825,1.4885,280300000.0
2008-11-13 13:55:00,1.4885,1.4885,1.4879,1.4882,129900000.0
2008-11-13 13:56:00,1.4882,1.4886,1.4882,1.4884,119600000.0
2008-11-13 13:57:00,1.48845,1.48865,1.4884,1.48865,49900000.0
2008-11-13 13:58:00,1.48865,1.48905,1.4885,1.4889,156200000.0
2008-11-13 13:59:00,1.4889,1.4895,1.48855,1.4895,276100000.0
2008-11-13 14:00:00,1.48965,1.48975,1.48925,1.4895,576799989.0
2008-11-13 14:01:00,1.4896,1.4902,1.48945,1.48985,179400000.0
2008-11-13 14:02:00,1.48985,1.49,1.4897,1.4899,201600000.0
2008-11-13 14:03:00,1.4899,1.48995,1.48945,1.48955,240300000.0
2008-11-13 14:04:00,1.4896,1.4901,1.4895,1.4899,267200000.0
2008-11-13 14:05:00,1.4899,1.49065,1.4899,1.49045,124800000.0
2008-11-13 14:06:00,1.49035,1.4906,1.4903,1.49055,58200000.0
2008-11-13 14:07:00,1.4905,1.49055,1.48975,1.4901,34100000.0
2008-11-13 14:08:00,1.49015,1.4909,1.49005,1.4908,151600000.0
2008-11-13 14:09:00,1.4908,1.49085,1.4898,1.4902,159800000.0
2008-11-13 14:10:00,1.4902,1.4905,1.49015,1.49035,149900000.0
2008-11-13 14:11:00,1.4903,1.4904,1.49015,1.4904,163500000.0
2008-11-13 14:12:00,1.49045,1.49055,1.4901,1.4902,156200000.0
2008-11-13 14:13:00,1.4903,1.49035,1.49015,1.49035,12700000.0
2008-11-13 14:14:00,1.4903,1.4912,1.4903,1.49075,540599997.0
2008-11-13 14:15:00,1.49075,1.49095,1.4907,1.4908,322500004.0
2008-11-13 14:16:00,1.4908,1.49085,1.49045,1.4905,107000000.0
2008-11-13 14:17:00,1.4904,1.4904,1.49,1.4901,204700000.0
2008-11-13 14:18:00,1.4901,1.49025,1.4901,1.4901,411700000.0
2008-11-13 14:19:00,1.4901,1.4903,1.4901,1.4902,247800000.0
2008-11-13 14:20:00,1.49035,1.49105,1.49015,1.49085,178500000.0
2008-11-13 14:21:00,1.491,1.49125,1.4906,1.49095,146700000.0
2008-11-13 14:22:00,1.49095,1.49145,1.4908,1.49125,161500000.0
2008-11-13 14:23:00,1.4911,1.4914,1.49085,1.4911,164900000.0
2008-11-13 14:24:00,1.49125,1.49145,1.4911,1.4912,46800000.0
2008-11-13 14:25:00,1.4912,1.4912,1.4906,1.49115,154400000.0
2008-11-13 14:26:00,1.49115,1.49205,1.4908,1.492,228100000.0
2008-11-13 14:27:00,1.49205,1.4922,1.49165,1.492,125800000.0
2008-11-13 14:28:00,1.4921,1.4928,1.49195,1.4928,170700000.0
2008-11-13 14:29:00,1.49265,1.4931,1.4924,1.49285,250900000.0
2008-11-13 14:30:00,1.4928,1.49295,1.4925,1.4925,300900000.0
2008-11-13 14:31:00,1.49255,1.4929,1.4923,1.4923,290400000.0
2008-11-13 14:32:00,1.4923,1.4927,1.4919,1.49245,470399995.0
2008-11-13 14:33:00,1.4925,1.4927,1.4924,1.4925,107400000.0
2008-11-13 14:34:00,1.49265,1.49265,1.4921,1.49245,175600000.0
2008-11-13 14:35:00,1.4921,1.4923,1.49175,1.4918,103800000.0
2008-11-13 14:36:00,1.4919,1.4919,1.491,1.491,197600000.0
2008-11-13 14:37:00,1.4908,1.4914,1.4905,1.4911,295799999.0
2008-11-13 14:38:00,1.491,1.4912,1.49095,1.4911,80200000.0
2008-11-13 14:39:00,1.49115,1.4917,1.4911,1.4915,73000000.0
2008-11-13 14:40:00,1.4915,1.4917,1.49085,1.4915,347600001.0
2008-11-13 14:41:00,1.4915,1.492,1.49085,1.49185,759399998.0
2008-11-13 14:42:00,1.492,1.49265,1.49185,1.49255,149100000.0
2008-11-13 14:43:00,1.4925,1.49275,1.4925,1.4926,31200000.0
2008-11-13 14:44:00,1.49275,1.49275,1.4925,1.49265,187300000.0
2008-11-13 14:45:00,1.49265,1.493,1.4926,1.4929,39800000.0
2008-11-13 14:46:00,1.49295,1.4934,1.4929,1.4932,105600000.0
2008-11-13 14:47:00,1.49345,1.49345,1.4932,1.4932,494200000.0
2008-11-13 14:48:00,1.4932,1.4932,1.492,1.49225,160600000.0
2008-11-13 14:49:00,1.49225,1.4923,1.4922,1.4923,89300000.0
2008-11-13 14:50:00,1.4923,1.4925,1.492,1.492,108000000.0
2008-11-13 14:51:00,1.492,1.492,1.49135,1.49155,173800000.0
2008-11-13 14:52:00,1.49155,1.49185,1.4915,1.4917,83600000.0
2008-11-13 14:53:00,1.4917,1.49195,1.49145,1.49165,77700000.0
2008-11-13 14:54:00,1.4917,1.4917,1.4911,1.4913,432600000.0
2008-11-13 14:55:00,1.4913,1.49165,1.4909,1.4909,246800000.0
2008-11-13 14:56:00,1.4909,1.4909,1.4905,1.4905,424000000.0
2008-11-13 14:57:00,1.4905,1.4907,1.4905,1.4905,232600000.0
2008-11-13 14:58:00,1.49055,1.49085,1.4905,1.49075,157200000.0
2008-11-13 14:59:00,1.4906,1.4906,1.49045,1.4905,98200000.0
2008-11-13 15:00:00,1.49045,1.4905,1.4904,1.49045,117200000.0
2008-11-13 15:01:00,1.4904,1.4905,1.4898,1.4898,19200000.0
2008-11-13 15:02:00,1.48975,1.4901,1.48955,1.4898,176600000.0
2008-11-13 15:03:00,1.48955,1.4905,1.48955,1.4903,212670000.0
2008-11-13 15:04:00,1.49025,1.4903,1.4898,1.4898,408450000.0
2008-11-13 15:05:00,1.4898,1.48985,1.48935,1.4895,120517500.0
2008-11-13 15:06:00,1.4895,1.49015,1.4895,1.48965,319600000.0
2008-11-13 15:07:00,1.4897,1.49015,1.4897,1.4899,378500000.0
2008-11-13 15:08:00,1.4898,1.49045,1.4898,1.49045,293600000.0
2008-11-13 15:09:00,1.4903,1.49085,1.4903,1.49085,209400000.0
2008-11-13 15:10:00,1.49095,1.4914,1.49085,1.4914,127000000.0
2008-11-13 15:11:00,1.49125,1.4914,1.49125,1.49135,17800000.0
2008-11-13 15:12:00,1.4914,1.492,1.49135,1.4917,226000000.0
2008-11-13 15:13:00,1.49165,1.492,1.49155,1.49155,483799999.0
2008-11-13 15:14:00,1.49165,1.4919,1.4916,1.4916,152200000.0
2008-11-13 15:15:00,1.49165,1.49195,1.4916,1.49185,118800000.0
2008-11-13 15:16:00,1.49195,1.49195,1.491,1.49115,58200000.0
2008-11-13 15:17:00,1.49115,1.49145,1.4909,1.49125,141900000.0
2008-11-13 15:18:00,1.4913,1.49135,1.491,1.49105,352800000.0
2008-11-13 15:19:00,1.4911,1.4918,1.491,1.49165,389200000.0
2008-11-13 15:20:00,1.49175,1.49185,1.49125,1.4916,388200000.0
2008-11-13 15:21:00,1.49165,1.49185,1.4913,1.49185,173100000.0
2008-11-13 15:22:00,1.4918,1.4921,1.49115,1.4916,261000000.0
2008-11-13 15:23:00,1.49155,1.4918,1.4911,1.49115,306600000.0
2008-11-13 15:24:00,1.4912,1.49145,1.49045,1.49085,345200000.0
2008-11-13 15:25:00,1.49085,1.49085,1.4899,1.49055,367600000.0
2008-11-13 15:26:00,1.4905,1.4905,1.48975,1.48985,114400000.0
2008-11-13 15:27:00,1.4898,1.48985,1.48945,1.4895,171200000.0
2008-11-13 15:28:00,1.48955,1.48985,1.48935,1.48975,105100000.0
2008-11-13 15:29:00,1.4898,1.4898,1.4893,1.48935,130400000.0
2008-11-13 15:30:00,1.48945,1.4897,1.4885,1.4886,252447500.0
2008-11-13 15:31:00,1.48865,1.4897,1.48865,1.48965,292600000.0
2008-11-13 15:32:00,1.4896,1.48995,1.48915,1.4898,215700000.0
2008-11-13 15:33:00,1.4899,1.49005,1.4898,1.48985,80800000.0
2008-11-13 15:34:00,1.4899,1.49015,1.48975,1.4898,205400000.0
2008-11-13 15:35:00,1.4899,1.4902,1.4897,1.49,192800000.0
2008-11-13 15:36:00,1.49015,1.49015,1.48975,1.49,215100000.0
2008-11-13 15:37:00,1.48995,1.49085,1.48985,1.4905,317400000.0
2008-11-13 15:38:00,1.49055,1.49065,1.49035,1.4905,208200000.0
2008-11-13 15:39:00,1.4905,1.4907,1.4899,1.4904,372100001.0
2008-11-13 15:40:00,1.49035,1.4908,1.49035,1.4908,27400000.0
2008-11-13 15:41:00,1.49075,1.4908,1.4905,1.4905,93400000.0
2008-11-13 15:42:00,1.4905,1.49075,1.49045,1.4905,196000000.0
2008-11-13 15:43:00,1.4905,1.49065,1.4904,1.49045,120200000.0
2008-11-13 15:44:00,1.49035,1.49045,1.4894,1.48975,191600000.0
2008-11-13 15:45:00,1.48975,1.48995,1.4895,1.4899,306100000.0
2008-11-13 15:46:00,1.48985,1.4899,1.4895,1.4897,352000000.0
2008-11-13 15:47:00,1.4897,1.48985,1.48965,1.48985,89800000.0
2008-11-13 15:48:00,1.48965,1.4899,1.48955,1.4898,214500000.0
2008-11-13 15:49:00,1.48975,1.48975,1.4887,1.4889,289500000.0
2008-11-13 15:50:00,1.4889,1.4891,1.48855,1.48885,193000000.0
2008-11-13 15:51:00,1.48885,1.489,1.48875,1.489,121500000.0
2008-11-13 15:52:00,1.48905,1.4893,1.48895,1.4891,87600000.0
2008-11-13 15:53:00,1.48905,1.48945,1.4882,1.48825,149200000.0
2008-11-13 15:54:00,1.48825,1.48895,1.48825,1.4885,241700000.0
2008-11-13 15:55:00,1.4885,1.4885,1.48795,1.4882,312700000.0
2008-11-13 15:56:00,1.48805,1.4881,1.487,1.4871,257700000.0
2008-11-13 15:57:00,1.4871,1.4878,1.48695,1.4875,225800000.0
2008-11-13 15:58:00,1.4875,1.48755,1.48685,1.4871,214500000.0
2008-11-13 15:59:00,1.4871,1.48735,1.4871,1.4873,163500000.0
2008-11-13 16:00:00,1.4873,1.488,1.4873,1.48795,142600000.0
2008-11-13 16:01:00,1.488,1.48825,1.4874,1.48815,134000000.0
2008-11-13 16:02:00,1.4882,1.48835,1.4879,1.4881,510300000.0
2008-11-13 16:03:00,1.48815,1.489,1.48815,1.48865,252600000.0
2008-11-13 16:04:00,1.4888,1.489,1.48825,1.489,403000000.0
2008-11-13 16:05:00,1.489,1.48945,1.48865,1.48865,318000000.0
2008-11-13 16:06:00,1.4886,1.4889,1.4881,1.4883,310000000.0
2008-11-13 16:07:00,1.48835,1.4889,1.4883,1.48875,195300000.0
2008-11-13 16:08:00,1.48875,1.48925,1.4886,1.4891,318500000.0
2008-11-13 16:09:00,1.48915,1.4894,1.4889,1.48915,389800001.0
2008-11-13 16:10:00,1.4889,1.48935,1.48885,1.4893,233399999.0
2008-11-13 16:11:00,1.4892,1.48925,1.48885,1.48905,141400000.0
2008-11-13 16:12:00,1.4891,1.4894,1.48875,1.4888,237300000.0
2008-11-13 16:13:00,1.48875,1.4895,1.48875,1.48945,259500000.0
2008-11-13 16:14:00,1.48945,1.48965,1.4892,1.48935,294900000.0
2008-11-13 16:15:00,1.4894,1.49035,1.4893,1.4903,340800000.0
2008-11-13 16:16:00,1.49025,1.49025,1.4891,1.4892,409500000.0
2008-11-13 16:17:00,1.48925,1.4893,1.4888,1.48915,302900000.0
2008-11-13 16:18:00,1.4891,1.48935,1.48895,1.48925,119400000.0
2008-11-13 16:19:00,1.48925,1.49025,1.48925,1.49025,236700000.0
2008-11-13 16:20:00,1.4901,1.49035,1.49,1.49015,235200000.0
2008-11-13 16:21:00,1.4902,1.49035,1.49015,1.4903,42200000.0
2008-11-13 16:22:00,1.49025,1.49085,1.4901,1.49075,160600000.0
2008-11-13 16:23:00,1.4907,1.4913,1.4905,1.491,368400000.0
2008-11-13 16:24:00,1.491,1.49145,1.4909,1.4914,207100000.0
2008-11-13 16:25:00,1.4914,1.4914,1.49105,1.4914,98500000.0
2008-11-13 16:26:00,1.4914,1.4916,1.49125,1.49145,185800000.0
2008-11-13 16:27:00,1.49145,1.49185,1.4914,1.49175,122400000.0
2008-11-13 16:28:00,1.49185,1.49185,1.4914,1.4917,135900000.0
2008-11-13 16:29:00,1.49175,1.4918,1.4914,1.49165,133200000.0
2008-11-13 16:30:00,1.49155,1.4921,1.49155,1.49185,261699997.0
2008-11-13 16:31:00,1.49185,1.49345,1.49185,1.49315,285900000.0
2008-11-13 16:32:00,1.49315,1.49365,1.4929,1.4933,387899997.0
2008-11-13 16:33:00,1.49335,1.494,1.4931,1.494,196900000.0
2008-11-13 16:34:00,1.49395,1.4941,1.49335,1.49335,116500000.0
2008-11-13 16:35:00,1.49335,1.4939,1.4933,1.49365,296100000.0
2008-11-13 16:36:00,1.49365,1.4938,1.49345,1.49365,146100000.0
2008-11-13 16:37:00,1.4937,1.4941,1.4937,1.4938,224200000.0
2008-11-13 16:38:00,1.49375,1.49425,1.49355,1.4937,389100000.0
2008-11-13 16:39:00,1.49365,1.4943,1.4936,1.494,304500000.0
2008-11-13 16:40:00,1.494,1.49425,1.49335,1.49335,312500000.0
2008-11-13 16:41:00,1.4934,1.4935,1.49245,1.49275,166100000.0
2008-11-13 16:42:00,1.4926,1.49285,1.49235,1.49255,292400000.0
2008-11-13 16:43:00,1.4925,1.4927,1.4924,1.49265,121600000.0
2008-11-13 16:44:00,1.4925,1.4928,1.49235,1.49265,142400000.0
2008-11-13 16:45:00,1.4927,1.4927,1.492,1.49225,456300000.0
2008-11-13 16:46:00,1.4923,1.49245,1.49145,1.4915,283499999.0
2008-11-13 16:47:00,1.4916,1.4921,1.4913,1.49205,258600000.0
2008-11-13 16:48:00,1.4921,1.4926,1.492,1.4926,125300000.0
2008-11-13 16:49:00,1.49265,1.49265,1.49205,1.4925,288900000.0
2008-11-13 16:50:00,1.4924,1.4925,1.49125,1.4915,179800000.0
2008-11-13 16:51:00,1.4915,1.49285,1.4915,1.49285,201400000.0
2008-11-13 16:52:00,1.4927,1.4928,1.49215,1.49235,283100000.0
2008-11-13 16:53:00,1.49225,1.4928,1.4922,1.49245,268000000.0
2008-11-13 16:54:00,1.4925,1.49275,1.49195,1.4927,126600000.0
2008-11-13 16:55:00,1.4927,1.49325,1.4927,1.4932,237900000.0
2008-11-13 16:56:00,1.49325,1.49355,1.49275,1.4929,221700000.0
2008-11-13 16:57:00,1.49285,1.4933,1.49265,1.49265,347000000.0
2008-11-13 16:58:00,1.49255,1.4934,1.4922,1.4932,375100000.0
2008-11-13 16:59:00,1.49315,1.49355,1.49305,1.4932,221900000.0
2008-11-13 17:00:00,1.49325,1.49345,1.49275,1.4928,278800000.0
2008-11-13 17:01:00,1.49285,1.493,1.49255,1.49295,144000000.0
2008-11-13 17:02:00,1.493,1.4931,1.4927,1.49295,208100000.0
2008-11-13 17:03:00,1.4929,1.4934,1.4927,1.49315,130700000.0
2008-11-13 17:04:00,1.49325,1.4938,1.49305,1.49305,174600000.0
2008-11-13 17:05:00,1.49305,1.49385,1.49305,1.49385,107400000.0
2008-11-13 17:06:00,1.49375,1.49385,1.49365,1.4937,91200000.0
2008-11-13 17:07:00,1.4937,1.49435,1.49345,1.4942,239500000.0
2008-11-13 17:08:00,1.49415,1.4943,1.49375,1.49395,176700000.0
2008-11-13 17:09:00,1.494,1.49465,1.4938,1.49415,201600000.0
2008-11-13 17:10:00,1.49415,1.4947,1.49415,1.49465,157000000.0
2008-11-13 17:11:00,1.4946,1.4953,1.4944,1.49455,112500000.0
2008-11-13 17:12:00,1.49465,1.4949,1.49445,1.49465,146100000.0
2008-11-13 17:13:00,1.4946,1.4958,1.49445,1.4958,310300000.0
2008-11-13 17:14:00,1.4958,1.4961,1.49555,1.49575,248800000.0
2008-11-13 17:15:00,1.4957,1.4967,1.4956,1.4963,178700000.0
2008-11-13 17:16:00,1.4963,1.49675,1.4962,1.4965,115300000.0
2008-11-13 17:17:00,1.4965,1.49665,1.4964,1.49655,103000000.0
2008-11-13 17:18:00,1.4965,1.4973,1.49645,1.49685,145000000.0
2008-11-13 17:19:00,1.4967,1.4972,1.4966,1.49705,279000000.0
2008-11-13 17:20:00,1.4971,1.49755,1.4968,1.49755,228600000.0
2008-11-13 17:21:00,1.4975,1.4982,1.4973,1.4982,187500000.0
2008-11-13 17:22:00,1.49825,1.49825,1.4979,1.4982,245700000.0
2008-11-13 17:23:00,1.4982,1.49835,1.49755,1.49795,147800000.0
2008-11-13 17:24:00,1.4979,1.49815,1.49765,1.498,143500000.0
2008-11-13 17:25:00,1.49805,1.49825,1.4977,1.4979,95300000.0
2008-11-13 17:26:00,1.4978,1.4981,1.49775,1.49785,164600000.0
2008-11-13 17:27:00,1.49785,1.4988,1.49785,1.498,317800000.0
2008-11-13 17:28:00,1.498,1.49885,1.49775,1.49855,201800000.0
2008-11-13 17:29:00,1.49855,1.49965,1.49855,1.4993,366300000.0
2008-11-13 17:30:00,1.49935,1.49975,1.4987,1.4997,305000000.0
2008-11-13 17:31:00,1.4997,1.49985,1.4995,1.4998,143000000.0
2008-11-13 17:32:00,1.4998,1.5001,1.49955,1.49965,173300000.0
2008-11-13 17:33:00,1.4997,1.49985,1.49855,1.49855,416500000.0
2008-11-13 17:34:00,1.49855,1.4992,1.4983,1.499,286600000.0
2008-11-13 17:35:00,1.49895,1.4992,1.4988,1.499,217000000.0
2008-11-13 17:36:00,1.49885,1.49915,1.49875,1.49885,147500000.0
2008-11-13 17:37:00,1.49885,1.49885,1.49805,1.49805,181400000.0
2008-11-13 17:38:00,1.4981,1.4983,1.4975,1.4983,272300000.0
2008-11-13 17:39:00,1.498,1.49885,1.498,1.4984,352300000.0
2008-11-13 17:40:00,1.4985,1.49895,1.4981,1.4981,320900000.0
2008-11-13 17:41:00,1.49815,1.49875,1.4979,1.4983,358000000.0
2008-11-13 17:42:00,1.4982,1.4985,1.49805,1.49835,475800000.0
2008-11-13 17:43:00,1.49835,1.49835,1.497,1.497,864099998.0
2008-11-13 17:44:00,1.4971,1.49805,1.49705,1.498,343900000.0
2008-11-13 17:45:00,1.498,1.4983,1.4972,1.4973,430700000.0
2008-11-13 17:46:00,1.49715,1.49805,1.497,1.498,332300000.0
2008-11-13 17:47:00,1.49795,1.49835,1.4976,1.49815,414800000.0
2008-11-13 17:48:00,1.49815,1.4989,1.498,1.49865,484100000.0
2008-11-13 17:49:00,1.49855,1.499,1.4984,1.49865,209600000.0
2008-11-13 17:50:00,1.4986,1.4995,1.4986,1.4995,207599998.0
2008-11-13 17:51:00,1.4995,1.4995,1.49925,1.49935,72100000.0
2008-11-13 17:52:00,1.4993,1.4993,1.4985,1.4989,256600000.0
2008-11-13 17:53:00,1.49895,1.4997,1.49885,1.49915,250100000.0
2008-11-13 17:54:00,1.4992,1.49975,1.4992,1.49975,323300000.0
2008-11-13 17:55:00,1.4998,1.5002,1.49965,1.49965,151700000.0
2008-11-13 17:56:00,1.4998,1.50075,1.4998,1.50025,187700000.0
2008-11-13 17:57:00,1.5003,1.50075,1.5,1.5,270700000.0
2008-11-13 17:58:00,1.5001,1.5003,1.4998,1.4999,204400000.0
2008-11-13 17:59:00,1.49985,1.5004,1.49965,1.50025,291700000.0
2008-11-13 18:00:00,1.5001,1.5003,1.49965,1.49995,132600000.0
2008-11-13 18:01:00,1.5002,1.5005,1.5,1.5001,425200000.0
2008-11-13 18:02:00,1.50025,1.5015,1.49995,1.5014,287200000.0
2008-11-13 18:03:00,1.50145,1.50175,1.5011,1.50175,279500000.0
2008-11-13 18:04:00,1.50175,1.5026,1.50115,1.50255,174500000.0
2008-11-13 18:05:00,1.5026,1.50275,1.5025,1.50265,103000000.0
2008-11-13 18:06:00,1.50255,1.5032,1.5022,1.5022,261300000.0
2008-11-13 18:07:00,1.50235,1.50245,1.5007,1.50075,216100000.0
2008-11-13 18:08:00,1.50075,1.50075,1.49885,1.49885,125400000.0
2008-11-13 18:09:00,1.499,1.49935,1.49815,1.49925,193000000.0
2008-11-13 18:10:00,1.49935,1.49975,1.49925,1.4995,197700000.0
2008-11-13 18:11:00,1.49945,1.4996,1.4991,1.4993,217700000.0
2008-11-13 18:12:00,1.4992,1.49955,1.49905,1.49925,272100000.0
2008-11-13 18:13:00,1.4993,1.50045,1.4993,1.50015,197500000.0
2008-11-13 18:14:00,1.5001,1.50015,1.49985,1.50005,136000000.0
2008-11-13 18:15:00,1.5001,1.50035,1.5,1.50015,267100000.0
2008-11-13 18:16:00,1.50015,1.5003,1.49975,1.4998,304200000.0
2008-11-13 18:17:00,1.4998,1.5001,1.4998,1.49995,147400000.0
2008-11-13 18:18:00,1.4999,1.5003,1.49935,1.49945,173600000.0
2008-11-13 18:19:00,1.49945,1.50015,1.4992,1.4997,363900000.0
2008-11-13 18:20:00,1.4997,1.5,1.49855,1.49855,321100000.0
2008-11-13 18:21:00,1.49855,1.499,1.4983,1.4986,118100000.0
2008-11-13 18:22:00,1.4986,1.49985,1.4986,1.4998,322100000.0
2008-11-13 18:23:00,1.49985,1.50025,1.49965,1.50005,235600000.0
2008-11-13 18:24:00,1.50005,1.50155,1.5,1.50155,333300000.0
2008-11-13 18:25:00,1.50145,1.50225,1.5012,1.502,287600000.0
2008-11-13 18:26:00,1.50205,1.5022,1.50115,1.5012,277000000.0
2008-11-13 18:27:00,1.5012,1.50195,1.50115,1.50195,194900000.0
2008-11-13 18:28:00,1.50185,1.5024,1.5018,1.5023,132600000.0
2008-11-13 18:29:00,1.5024,1.50265,1.5017,1.50255,294000000.0
2008-11-13 18:30:00,1.5026,1.50365,1.5026,1.5035,220200000.0
2008-11-13 18:31:00,1.50345,1.5035,1.50035,1.50245,340600000.0
2008-11-13 18:32:00,1.5023,1.50245,1.5022,1.5023,332600000.0
2008-11-13 18:33:00,1.50235,1.5028,1.50235,1.50255,293700000.0
2008-11-13 18:34:00,1.50245,1.5027,1.50195,1.50265,341800000.0
2008-11-13 18:35:00,1.50275,1.50295,1.5021,1.5025,319300000.0
2008-11-13 18:36:00,1.5025,1.50285,1.5025,1.50255,170700000.0
2008-11-13 18:37:00,1.5025,1.50255,1.50155,1.50195,112300000.0
2008-11-13 18:38:00,1.50195,1.50215,1.50125,1.5013,142600000.0
2008-11-13 18:39:00,1.5013,1.5017,1.5011,1.5015,245900000.0
2008-11-13 18:40:00,1.5016,1.50265,1.5016,1.50265,320300000.0
2008-11-13 18:41:00,1.5026,1.5026,1.5016,1.5018,366200000.0
2008-11-13 18:42:00,1.5018,1.5022,1.5017,1.5021,232900000.0
2008-11-13 18:43:00,1.5022,1.50255,1.501,1.5011,230600000.0
2008-11-13 18:44:00,1.50115,1.5017,1.5006,1.5009,274900000.0
2008-11-13 18:45:00,1.50095,1.50155,1.5008,1.50155,201600000.0
2008-11-13 18:46:00,1.5015,1.50255,1.5013,1.5024,173100000.0
2008-11-13 18:47:00,1.5024,1.50315,1.5023,1.50255,289000000.0
2008-11-13 18:48:00,1.50245,1.50325,1.50245,1.5026,165500000.0
2008-11-13 18:49:00,1.5026,1.5028,1.50205,1.50225,317600000.0
2008-11-13 18:50:00,1.50225,1.50295,1.50215,1.5027,254000000.0
2008-11-13 18:51:00,1.5027,1.5028,1.5019,1.50215,316000000.0
2008-11-13 18:52:00,1.50215,1.5022,1.5016,1.5016,470900000.0
2008-11-13 18:53:00,1.5016,1.5018,1.5015,1.5015,415600000.0
2008-11-13 18:54:00,1.5015,1.5015,1.50085,1.5014,285500000.0
2008-11-13 18:55:00,1.50165,1.5017,1.50105,1.5013,192900000.0
2008-11-13 18:56:00,1.50125,1.5019,1.5012,1.5012,334500000.0
2008-11-13 18:57:00,1.5011,1.5016,1.5007,1.5013,352300000.0
2008-11-13 18:58:00,1.5012,1.5021,1.5008,1.50165,232800000.0
2008-11-13 18:59:00,1.5017,1.50255,1.5013,1.5023,372200000.0
2008-11-13 19:00:00,1.5024,1.50275,1.5018,1.502,232100000.0
2008-11-13 19:01:00,1.50215,1.5023,1.50175,1.50195,244000000.0
2008-11-13 19:02:00,1.50195,1.5022,1.5017,1.5022,346200000.0
2008-11-13 19:03:00,1.5021,1.5021,1.50155,1.50185,297400000.0
2008-11-13 19:04:00,1.50185,1.50255,1.50185,1.50235,315500001.0
2008-11-13 19:05:00,1.50235,1.50235,1.50155,1.5019,355900000.0
2008-11-13 19:06:00,1.50185,1.5023,1.50165,1.5017,172400000.0
2008-11-13 19:07:00,1.5019,1.5021,1.5016,1.50165,180600000.0
2008-11-13 19:08:00,1.50165,1.5025,1.5016,1.5025,542699992.0
2008-11-13 19:09:00,1.5025,1.5033,1.5022,1.5022,597200000.0
2008-11-13 19:10:00,1.5022,1.50225,1.5014,1.50145,190600000.0
2008-11-13 19:11:00,1.50155,1.50155,1.50105,1.50115,82500000.0
2008-11-13 19:12:00,1.50105,1.5012,1.49995,1.49995,200100000.0
2008-11-13 19:13:00,1.4999,1.50005,1.4994,1.49945,152100000.0
2008-11-13 19:14:00,1.49955,1.49965,1.4987,1.4988,152000000.0
2008-11-13 19:15:00,1.4988,1.4989,1.49805,1.4985,229000000.0
2008-11-13 19:16:00,1.4985,1.49865,1.49815,1.4983,302000000.0
2008-11-13 19:17:00,1.4983,1.4989,1.49815,1.49855,226800000.0
2008-11-13 19:18:00,1.49865,1.4992,1.4984,1.49845,311400000.0
2008-11-13 19:19:00,1.4986,1.4986,1.49805,1.4983,338500000.0
2008-11-13 19:20:00,1.4983,1.4985,1.49765,1.4978,157200000.0
2008-11-13 19:21:00,1.4977,1.49785,1.49755,1.49755,124500000.0
2008-11-13 19:22:00,1.49755,1.49805,1.49745,1.49755,282300000.0
2008-11-13 19:23:00,1.4976,1.49805,1.49755,1.49805,126800000.0
2008-11-13 19:24:00,1.49805,1.49845,1.4977,1.4981,238299996.0
2008-11-13 19:25:00,1.4981,1.4985,1.4981,1.4985,152999999.0
2008-11-13 19:26:00,1.4985,1.4985,1.49765,1.49775,1609599996.0
2008-11-13 19:27:00,1.49785,1.4979,1.497,1.4974,641200001.0
2008-11-13 19:28:00,1.4974,1.49775,1.4972,1.4977,593100000.0
2008-11-13 19:29:00,1.49745,1.4976,1.49685,1.49715,514299999.0
2008-11-13 19:30:00,1.4971,1.49755,1.4971,1.49745,79200000.0
2008-11-13 19:31:00,1.4974,1.4976,1.4974,1.49755,107300000.0
2008-11-13 19:32:00,1.4975,1.49775,1.49745,1.4975,53800000.0
2008-11-13 19:33:00,1.4975,1.4975,1.49665,1.49705,951700004.0
2008-11-13 19:34:00,1.49705,1.4977,1.49695,1.49735,310900000.0
2008-11-13 19:35:00,1.49735,1.49755,1.49715,1.4972,144000000.0
2008-11-13 19:36:00,1.49715,1.4977,1.4967,1.49755,150800000.0
2008-11-13 19:37:00,1.4975,1.4977,1.497,1.4972,299900000.0
2008-11-13 19:38:00,1.4972,1.4974,1.49655,1.4971,375400000.0
2008-11-13 19:39:00,1.4972,1.4972,1.4968,1.4971,593400000.0
2008-11-13 19:40:00,1.4971,1.4977,1.49705,1.4975,220400000.0
2008-11-13 19:41:00,1.49755,1.49755,1.49655,1.4967,259800000.0
2008-11-13 19:42:00,1.49675,1.49695,1.4965,1.49685,319000000.0
2008-11-13 19:43:00,1.4969,1.4975,1.4969,1.4975,29300000.0
2008-11-13 19:44:00,1.49725,1.49725,1.49675,1.4969,300399998.0
2008-11-13 19:45:00,1.4969,1.49775,1.49685,1.4974,398000000.0
2008-11-13 19:46:00,1.4974,1.4978,1.4974,1.4978,340400000.0
2008-11-13 19:47:00,1.4979,1.4979,1.4971,1.4971,139200000.0
2008-11-13 19:48:00,1.49715,1.49715,1.49485,1.4949,261200000.0
2008-11-13 19:49:00,1.49485,1.4949,1.49355,1.494,759399998.0
2008-11-13 19:50:00,1.494,1.49475,1.49365,1.49425,214800000.0
2008-11-13 19:51:00,1.4943,1.4947,1.49395,1.494,455700001.0
2008-11-13 19:52:00,1.494,1.49435,1.4935,1.4943,119000000.0
2008-11-13 19:53:00,1.49425,1.49455,1.4941,1.4942,412300000.0
2008-11-13 19:54:00,1.4942,1.49515,1.4942,1.49495,419000000.0
2008-11-13 19:55:00,1.4949,1.4953,1.494,1.4946,371200000.0
2008-11-13 19:56:00,1.4945,1.49465,1.49415,1.49445,134600000.0
2008-11-13 19:57:00,1.49435,1.4945,1.49285,1.4931,176300000.0
2008-11-13 19:58:00,1.49305,1.49355,1.4929,1.4935,276500000.0
2008-11-13 19:59:00,1.4935,1.49375,1.4927,1.49295,70200000.0
2008-11-13 20:00:00,1.49265,1.49375,1.4922,1.49375,411800000.0
2008-11-13 20:01:00,1.49385,1.49435,1.4936,1.4939,201800000.0
2008-11-13 20:02:00,1.4939,1.4941,1.49335,1.49375,349200000.0
2008-11-13 20:03:00,1.4938,1.494,1.4928,1.49345,340500000.0
2008-11-13 20:04:00,1.49345,1.4938,1.49305,1.4935,227200000.0
2008-11-13 20:05:00,1.4935,1.49385,1.4925,1.49275,468600000.0
2008-11-13 20:06:00,1.493,1.49345,1.49245,1.49345,404800000.0
2008-11-13 20:07:00,1.4936,1.4947,1.4935,1.494,484800000.0
2008-11-13 20:08:00,1.494,1.49435,1.4936,1.4941,289000000.0
2008-11-13 20:09:00,1.4943,1.4945,1.4928,1.493,377700000.0
2008-11-13 20:10:00,1.493,1.49355,1.493,1.49345,200500000.0
2008-11-13 20:11:00,1.4936,1.4939,1.4928,1.4939,323400000.0
2008-11-13 20:12:00,1.4939,1.4941,1.49295,1.4936,342100000.0
2008-11-13 20:13:00,1.4936,1.49415,1.49345,1.4935,369200000.0
2008-11-13 20:14:00,1.49355,1.49495,1.49355,1.4947,529300000.0
2008-11-13 20:15:00,1.49475,1.4954,1.4945,1.49485,352700000.0
2008-11-13 20:16:00,1.4949,1.4956,1.49475,1.4955,386100000.0
2008-11-13 20:17:00,1.4955,1.4955,1.49485,1.49545,351200000.0
2008-11-13 20:18:00,1.49555,1.4958,1.4954,1.4957,406800000.0
2008-11-13 20:19:00,1.49575,1.496,1.4955,1.4955,449400000.0
2008-11-13 20:20:00,1.4955,1.4961,1.49545,1.49605,280300000.0
2008-11-13 20:21:00,1.496,1.49615,1.4958,1.49605,473600000.0
2008-11-13 20:22:00,1.4958,1.4959,1.4941,1.4942,517000000.0
2008-11-13 20:23:00,1.49435,1.4953,1.49415,1.49515,371999999.0
2008-11-13 20:24:00,1.4952,1.4953,1.4945,1.4945,545499991.0
2008-11-13 20:25:00,1.49445,1.49455,1.49405,1.49445,1061799982.0
2008-11-13 20:26:00,1.4945,1.4959,1.49435,1.4957,361000000.0
2008-11-13 20:27:00,1.49565,1.49585,1.4952,1.4956,274500000.0
2008-11-13 20:28:00,1.49565,1.4964,1.4948,1.4963,300500000.0
2008-11-13 20:29:00,1.49625,1.49705,1.4962,1.49665,394500000.0
2008-11-13 20:30:00,1.4967,1.49695,1.4964,1.4964,479800000.0
2008-11-13 20:31:00,1.4964,1.49765,1.4964,1.4971,361199999.0
2008-11-13 20:32:00,1.4971,1.49775,1.4967,1.4967,630600000.0
2008-11-13 20:33:00,1.4968,1.49765,1.4958,1.4958,734300001.0
2008-11-13 20:34:00,1.49595,1.497,1.49595,1.49655,711899996.0
2008-11-13 20:35:00,1.4965,1.4976,1.49635,1.4966,560999998.0
2008-11-13 20:36:00,1.4966,1.4974,1.4962,1.4968,431200000.0
2008-11-13 20:37:00,1.4969,1.4976,1.4963,1.49725,376600000.0
2008-11-13 20:38:00,1.49735,1.49785,1.4973,1.4973,373400000.0
2008-11-13 20:39:00,1.4973,1.4987,1.4972,1.4983,293700000.0
2008-11-13 20:40:00,1.4983,1.5004,1.4983,1.5,437600000.0
2008-11-13 20:41:00,1.5001,1.5001,1.49865,1.4991,470000000.0
2008-11-13 20:42:00,1.49905,1.49905,1.49815,1.4985,425400000.0
2008-11-13 20:43:00,1.4985,1.4989,1.4979,1.498,598900001.0
2008-11-13 20:44:00,1.498,1.50105,1.498,1.5008,654600000.0
2008-11-13 20:45:00,1.50095,1.50135,1.50055,1.50065,570600004.0
2008-11-13 20:46:00,1.5006,1.5007,1.49825,1.4985,484400000.0
2008-11-13 20:47:00,1.4985,1.5006,1.4985,1.5001,379600000.0
2008-11-13 20:48:00,1.5,1.5,1.4992,1.4994,919599994.0
2008-11-13 20:49:00,1.4994,1.4994,1.49855,1.4986,407300001.0
2008-11-13 20:50:00,1.4986,1.49995,1.4986,1.4992,434100000.0
2008-11-13 20:51:00,1.4992,1.49935,1.4983,1.4988,467000000.0
2008-11-13 20:52:00,1.49895,1.49965,1.4984,1.49965,348900000.0
2008-11-13 20:53:00,1.49965,1.5018,1.49965,1.5016,358900000.0
2008-11-13 20:54:00,1.50165,1.50185,1.50005,1.50055,287200000.0
2008-11-13 20:55:00,1.50015,1.50205,1.50015,1.5019,361400000.0
2008-11-13 20:56:00,1.5019,1.50205,1.5001,1.5009,532800000.0
2008-11-13 20:57:00,1.5009,1.5012,1.4999,1.5006,377600000.0
2008-11-13 20:58:00,1.5006,1.50085,1.49955,1.4997,485199999.0
2008-11-13 20:59:00,1.4997,1.5002,1.49965,1.4997,290700000.0
2008-11-13 21:00:00,1.4997,1.5008,1.49945,1.5002,430600000.0
2008-11-13 21:01:00,1.50005,1.50135,1.50005,1.5008,376800000.0
2008-11-13 21:02:00,1.5008,1.50105,1.4998,1.5009,872799999.0
2008-11-13 21:03:00,1.5008,1.5009,1.4993,1.4997,659499999.0
2008-11-13 21:04:00,1.4996,1.5,1.4989,1.4997,392500000.0
2008-11-13 21:05:00,1.4997,1.4998,1.4989,1.4995,632699999.0
2008-11-13 21:06:00,1.49955,1.4997,1.49925,1.4993,909299997.0
2008-11-13 21:07:00,1.4993,1.5003,1.4985,1.4995,389700001.0
2008-11-13 21:08:00,1.4995,1.50015,1.4992,1.49985,203000000.0
2008-11-13 21:09:00,1.4999,1.50015,1.49895,1.4999,165400000.0
2008-11-13 21:10:00,1.5,1.50125,1.49955,1.50125,194400000.0
2008-11-13 21:11:00,1.50125,1.50125,1.5006,1.50075,289600000.0
2008-11-13 21:12:00,1.50075,1.50125,1.5007,1.50075,160400000.0
2008-11-13 21:13:00,1.50075,1.50115,1.5007,1.50085,144700000.0
2008-11-13 21:14:00,1.5008,1.501,1.5007,1.501,393999995.0
2008-11-13 21:15:00,1.501,1.50165,1.5009,1.5015,172700000.0
2008-11-13 21:16:00,1.5015,1.5015,1.5004,1.50055,975599999.0
2008-11-13 21:17:00,1.5007,1.50085,1.5,1.5002,297900000.0
2008-11-13 21:18:00,1.50025,1.50055,1.4996,1.4996,223200000.0
2008-11-13 21:19:00,1.4996,1.5,1.49895,1.49895,272900000.0
2008-11-13 21:20:00,1.499,1.50015,1.499,1.4995,402900001.0
2008-11-13 21:21:00,1.4995,1.5002,1.49925,1.5,670199999.0
2008-11-13 21:22:00,1.5,1.5008,1.49995,1.50045,183300000.0
2008-11-13 21:23:00,1.5005,1.5008,1.5004,1.5005,131400000.0
2008-11-13 21:24:00,1.5005,1.5012,1.5001,1.5005,331200000.0
2008-11-13 21:25:00,1.5005,1.5012,1.4997,1.50075,407799998.0
2008-11-13 21:26:00,1.5008,1.5012,1.5004,1.50085,450200000.0
2008-11-13 21:27:00,1.50075,1.50175,1.5003,1.50175,374800000.0
2008-11-13 21:28:00,1.50175,1.50185,1.5014,1.50175,186500000.0
2008-11-13 21:29:00,1.50185,1.5028,1.5018,1.5027,147500000.0
2008-11-13 21:30:00,1.5026,1.50275,1.50175,1.5027,189000000.0
2008-11-13 21:31:00,1.5026,1.5057,1.50255,1.5049,307900000.0
2008-11-13 21:32:00,1.50495,1.50615,1.50475,1.5057,196200000.0
2008-11-13 21:33:00,1.50565,1.50645,1.5054,1.5064,191300000.0
2008-11-13 21:34:00,1.50645,1.50665,1.50515,1.5052,155300000.0
2008-11-13 21:35:00,1.5051,1.5057,1.50495,1.5057,142600000.0
2008-11-13 21:36:00,1.50565,1.50795,1.50565,1.50795,384400000.0
2008-11-13 21:37:00,1.50795,1.50835,1.50725,1.5077,229200000.0
2008-11-13 21:38:00,1.5076,1.50815,1.50735,1.50815,304400000.0
2008-11-13 21:39:00,1.50815,1.51005,1.50815,1.50975,280400000.0
2008-11-13 21:40:00,1.5097,1.5114,1.509,1.5109,821299999.0
2008-11-13 21:41:00,1.5103,1.51135,1.51005,1.5113,301800000.0
2008-11-13 21:42:00,1.5113,1.5116,1.5111,1.5115,290300000.0
2008-11-13 21:43:00,1.5115,1.51275,1.5113,1.5126,264700000.0
2008-11-13 21:44:00,1.51265,1.5136,1.5121,1.51235,415600000.0
2008-11-13 21:45:00,1.51235,1.51325,1.51235,1.51325,278900000.0
2008-11-13 21:46:00,1.5134,1.5138,1.5128,1.5131,461700000.0
2008-11-13 21:47:00,1.5132,1.5133,1.5124,1.5124,301500000.0
2008-11-13 21:48:00,1.5124,1.5131,1.5123,1.513,271200000.0
2008-11-13 21:49:00,1.513,1.5131,1.512,1.5121,270400000.0
2008-11-13 21:50:00,1.5121,1.51275,1.5114,1.5125,403000000.0
2008-11-13 21:51:00,1.5124,1.51325,1.5124,1.5132,216400000.0
2008-11-13 21:52:00,1.5132,1.51335,1.51225,1.51235,215600000.0
2008-11-13 21:53:00,1.5124,1.5126,1.51215,1.5123,117600000.0
2008-11-13 21:54:00,1.5123,1.51235,1.5115,1.5118,245800000.0
2008-11-13 21:55:00,1.51175,1.512,1.5114,1.5117,644199994.0
2008-11-13 21:56:00,1.5117,1.5125,1.5117,1.5125,203299999.0
2008-11-13 21:57:00,1.51245,1.5125,1.51135,1.51155,281300000.0
2008-11-13 21:58:00,1.51145,1.51195,1.51145,1.5116,220900000.0
2008-11-13 21:59:00,1.51155,1.5116,1.5109,1.5116,150000000.0
2008-11-13 22:00:00,1.5116,1.51305,1.51155,1.51155,627599999.0
2008-11-13 22:01:00,1.5116,1.5119,1.51065,1.5111,343000000.0
2008-11-13 22:02:00,1.5111,1.5124,1.511,1.51155,243600000.0
2008-11-13 22:03:00,1.5116,1.51165,1.51125,1.5114,856799995.0
2008-11-13 22:04:00,1.5114,1.5118,1.51085,1.51115,145600000.0
2008-11-13 22:05:00,1.5111,1.51175,1.51075,1.51075,278400000.0
2008-11-13 22:06:00,1.5109,1.5113,1.5109,1.5113,193000000.0
2008-11-13 22:07:00,1.5109,1.51105,1.51,1.51,275199999.0
2008-11-13 22:08:00,1.51,1.5104,1.5092,1.5094,494400000.0
2008-11-13 22:09:00,1.5094,1.50995,1.5093,1.50975,353500000.0
2008-11-13 22:10:00,1.5097,1.5105,1.50965,1.51045,390200000.0
2008-11-13 22:11:00,1.5104,1.51045,1.5092,1.50965,570700000.0
2008-11-13 22:12:00,1.5096,1.51045,1.50955,1.51045,240300000.0
2008-11-13 22:13:00,1.5104,1.51105,1.51,1.5102,261400002.0
2008-11-13 22:14:00,1.51035,1.511,1.5097,1.5097,495200000.0
2008-11-13 22:15:00,1.5097,1.5099,1.5097,1.50985,248000000.0
2008-11-13 22:16:00,1.50985,1.5099,1.5092,1.5092,383599999.0
2008-11-13 22:17:00,1.5092,1.51075,1.5092,1.51055,139800000.0
2008-11-13 22:18:00,1.5105,1.51165,1.5104,1.51145,364400000.0
2008-11-13 22:19:00,1.51145,1.51185,1.5108,1.5112,137000000.0
2008-11-13 22:20:00,1.5111,1.5111,1.50985,1.50995,222800000.0
2008-11-13 22:21:00,1.50995,1.5119,1.50995,1.5119,201400000.0
2008-11-13 22:22:00,1.51185,1.5141,1.51165,1.51395,292500000.0
2008-11-13 22:23:00,1.5139,1.5148,1.5137,1.5146,310600000.0
2008-11-13 22:24:00,1.51465,1.51505,1.51455,1.51465,196200000.0
2008-11-13 22:25:00,1.5145,1.5152,1.514,1.5149,300600000.0
2008-11-13 22:26:00,1.515,1.51515,1.51385,1.514,258200000.0
2008-11-13 22:27:00,1.514,1.51465,1.514,1.51465,173200000.0
2008-11-13 22:28:00,1.5147,1.515,1.5136,1.5146,384600000.0
2008-11-13 22:29:00,1.51455,1.515,1.51415,1.51495,304000000.0
2008-11-13 22:30:00,1.5151,1.5157,1.5147,1.5152,172000000.0
2008-11-13 22:31:00,1.51515,1.51545,1.5135,1.51495,269400000.0
2008-11-13 22:32:00,1.51495,1.5151,1.51375,1.51375,221000000.0
2008-11-13 22:33:00,1.5139,1.51495,1.51385,1.51435,282200000.0
2008-11-13 22:34:00,1.5143,1.51525,1.5139,1.51505,342500000.0
2008-11-13 22:35:00,1.51495,1.51495,1.5137,1.5138,193400000.0
2008-11-13 22:36:00,1.5138,1.51385,1.5135,1.5137,43600000.0
2008-11-13 22:37:00,1.51365,1.51375,1.51355,1.51355,109400000.0
2008-11-13 22:38:00,1.51355,1.51355,1.51195,1.51195,85800000.0
2008-11-13 22:39:00,1.512,1.5125,1.51115,1.51115,115200000.0
2008-11-13 22:40:00,1.51115,1.51235,1.51115,1.51195,257600000.0
2008-11-13 22:41:00,1.512,1.51375,1.512,1.5133,346800000.0
2008-11-13 22:42:00,1.51325,1.5138,1.5131,1.5132,225900000.0
2008-11-13 22:43:00,1.5132,1.5132,1.51235,1.51315,183900000.0
2008-11-13 22:44:00,1.5132,1.5136,1.51305,1.5131,148400000.0
2008-11-13 22:45:00,1.51315,1.51345,1.51315,1.5133,194600000.0
2008-11-13 22:46:00,1.5132,1.51355,1.5126,1.5135,252800000.0
2008-11-13 22:47:00,1.51345,1.5153,1.5134,1.515,305400000.0
2008-11-13 22:48:00,1.515,1.5153,1.5149,1.5152,151400000.0
2008-11-13 22:49:00,1.5153,1.5153,1.51515,1.51515,68000000.0
2008-11-13 22:50:00,1.5152,1.5152,1.51455,1.5147,113400000.0
2008-11-13 22:51:00,1.5147,1.5159,1.5145,1.5159,167500000.0
2008-11-13 22:52:00,1.5159,1.516,1.51455,1.5155,298300000.0
2008-11-13 22:53:00,1.51545,1.5162,1.51485,1.5157,214700000.0
2008-11-13 22:54:00,1.5158,1.51695,1.5158,1.5168,213300000.0
2008-11-13 22:55:00,1.51695,1.51865,1.51695,1.51865,177200000.0
2008-11-13 22:56:00,1.5186,1.52065,1.51855,1.51875,420900000.0
2008-11-13 22:57:00,1.519,1.52275,1.519,1.52165,396800000.0
2008-11-13 22:58:00,1.52195,1.52225,1.51995,1.52035,278500000.0
2008-11-13 22:59:00,1.52025,1.52095,1.52025,1.52085,155600000.0
2008-11-13 23:00:00,1.5209,1.5209,1.5194,1.5194,258000000.0
2008-11-13 23:01:00,1.5194,1.5199,1.51865,1.51905,118400000.0
2008-11-13 23:02:00,1.51915,1.5196,1.51855,1.5187,190500000.0
2008-11-13 23:03:00,1.5187,1.5191,1.5183,1.5185,186600000.0
2008-11-13 23:04:00,1.5185,1.5195,1.51845,1.5193,205000000.0
2008-11-13 23:05:00,1.5193,1.5193,1.51815,1.5185,259100000.0
2008-11-13 23:06:00,1.5185,1.5189,1.51835,1.51865,219800000.0
2008-11-13 23:07:00,1.5187,1.51955,1.51865,1.5191,266700000.0
2008-11-13 23:08:00,1.51915,1.51915,1.519,1.519,199200000.0
2008-11-13 23:09:00,1.519,1.5191,1.519,1.519,160800000.0
2008-11-13 23:10:00,1.519,1.5197,1.519,1.51955,115000000.0
2008-11-13 23:11:00,1.5196,1.51985,1.51945,1.5197,199200000.0
2008-11-13 23:12:00,1.5197,1.5197,1.51925,1.51935,116000000.0
2008-11-13 23:13:00,1.51935,1.51965,1.5188,1.51895,126300000.0
2008-11-13 23:14:00,1.5189,1.51935,1.5189,1.5192,264399998.0
2008-11-13 23:15:00,1.51915,1.52015,1.51885,1.5195,180400000.0
2008-11-13 23:16:00,1.5196,1.5196,1.5194,1.5194,71000000.0
2008-11-13 23:17:00,1.5194,1.5194,1.5178,1.51795,128200000.0
2008-11-13 23:18:00,1.51805,1.5181,1.5164,1.5165,276900000.0
2008-11-13 23:19:00,1.5165,1.51855,1.5165,1.51795,294200000.0
2008-11-13 23:20:00,1.5178,1.518,1.51725,1.5179,176200000.0
2008-11-13 23:21:00,1.51795,1.51825,1.51795,1.5182,61600000.0
2008-11-13 23:22:00,1.51805,1.5183,1.5179,1.518,49200000.0
2008-11-13 23:23:00,1.51805,1.51905,1.518,1.51885,136900000.0
2008-11-13 23:24:00,1.5188,1.5191,1.5185,1.5188,148200000.0
2008-11-13 23:25:00,1.5187,1.519,1.5182,1.51825,109100000.0
2008-11-13 23:26:00,1.5182,1.5182,1.51735,1.5174,175300000.0
2008-11-13 23:27:00,1.5175,1.5179,1.5173,1.51735,126200000.0
2008-11-13 23:28:00,1.5174,1.51765,1.51725,1.51745,174200000.0
2008-11-13 23:29:00,1.51735,1.51735,1.51665,1.51675,50200000.0
2008-11-13 23:30:00,1.51675,1.5168,1.5154,1.51555,153000000.0
2008-11-13 23:31:00,1.5156,1.51705,1.5156,1.5162,113800000.0
2008-11-13 23:32:00,1.5163,1.51675,1.5163,1.51665,73200000.0
2008-11-13 23:33:00,1.5167,1.51675,1.5161,1.5165,151400000.0
2008-11-13 23:34:00,1.51645,1.5165,1.51565,1.5158,135400001.0
2008-11-13 23:35:00,1.5158,1.516,1.5158,1.516,146400000.0
2008-11-13 23:36:00,1.51595,1.51635,1.51585,1.51615,111800000.0
2008-11-13 23:37:00,1.51615,1.5167,1.5161,1.5167,202400000.0
2008-11-13 23:38:00,1.51665,1.51685,1.5163,1.5166,103800000.0
2008-11-13 23:39:00,1.51675,1.51715,1.51675,1.51695,70300000.0
2008-11-13 23:40:00,1.51695,1.5172,1.5169,1.517,61800000.0
2008-11-13 23:41:00,1.517,1.51715,1.51665,1.5168,123200000.0
2008-11-13 23:42:00,1.51695,1.51695,1.5166,1.5166,397699993.0
2008-11-13 23:43:00,1.5166,1.5166,1.5165,1.5165,609299989.0
2008-11-13 23:44:00,1.5165,1.51715,1.5165,1.51715,405699994.0
2008-11-13 23:45:00,1.5172,1.5174,1.5166,1.51715,992099980.0
2008-11-13 23:46:00,1.51715,1.51765,1.51675,1.5174,159000000.0
2008-11-13 23:47:00,1.5178,1.51865,1.51755,1.5177,103200000.0
2008-11-13 23:48:00,1.5177,1.51775,1.5177,1.5177,19000000.0
2008-11-13 23:49:00,1.51785,1.518,1.5163,1.5163,136100000.0
2008-11-13 23:50:00,1.51635,1.5169,1.516,1.51675,182600000.0
2008-11-13 23:51:00,1.5169,1.51695,1.51655,1.51685,45800000.0
2008-11-13 23:52:00,1.51695,1.51695,1.51685,1.5169,41000000.0
2008-11-13 23:53:00,1.5169,1.51695,1.5167,1.51685,21400000.0
2008-11-13 23:54:00,1.5168,1.517,1.5166,1.5166,116800000.0
2008-11-13 23:55:00,1.5166,1.5169,1.5166,1.51665,71200000.0
2008-11-13 23:56:00,1.51665,1.51665,1.5166,1.51665,22600000.0
2008-11-13 23:57:00,1.5166,1.5167,1.5166,1.5166,32400000.0
2008-11-13 23:58:00,1.5166,1.5166,1.5166,1.5166,60600000.0
2008-11-13 23:59:00,1.5166,1.5166,1.5166,1.5166,97800000.0
2008-11-14 00:00:00,1.5165,1.51732,1.51605,1.51724,172800000.0
2008-11-14 00:01:00,1.51605,1.517,1.51605,1.51685,76800000.0
2008-11-14 00:02:00,1.5169,1.5171,1.51685,1.5171,19200000.0
2008-11-14 00:03:00,1.51715,1.51715,1.51715,1.51715,4800000.0
2008-11-14 00:04:00,1.51725,1.5173,1.5165,1.5169,52800000.0
2008-11-14 00:05:00,1.51695,1.51695,1.5162,1.5169,76800000.0
2008-11-14 00:06:00,1.5172,1.51735,1.5172,1.5172,50400000.0
2008-11-14 00:07:00,1.51735,1.51735,1.5172,1.5172,37200000.0
2008-11-14 00:08:00,1.51735,1.51774,1.51585,1.51655,188400000.0
2008-11-14 00:09:00,1.5166,1.5166,1.51625,1.5164,81600000.0
2008-11-14 00:10:00,1.51645,1.51792,1.5164,1.5164,36000000.0
2008-11-14 00:11:00,1.5164,1.51655,1.5164,1.5164,83400000.0
2008-11-14 00:12:00,1.5165,1.5165,1.5164,1.5164,10800000.0
2008-11-14 00:13:00,1.51645,1.51645,1.5164,1.5164,13200000.0
2008-11-14 00:14:00,1.5164,1.5166,1.5164,1.5164,48400000.0
2008-11-14 00:15:00,1.5164,1.5165,1.5164,1.51645,22000000.0
2008-11-14 00:16:00,1.51645,1.51645,1.51575,1.51575,30000000.0
2008-11-14 00:17:00,1.51605,1.51655,1.51605,1.5165,85800000.0
2008-11-14 00:18:00,1.51645,1.51645,1.51625,1.51625,60800000.0
2008-11-14 00:19:00,1.5164,1.51655,1.51615,1.51625,113600000.0
2008-11-14 00:20:00,1.5164,1.5165,1.51625,1.5165,65000000.0
2008-11-14 00:21:00,1.5164,1.5164,1.5162,1.51625,34600000.0
2008-11-14 00:22:00,1.51625,1.5164,1.5161,1.51625,83200000.0
2008-11-14 00:23:00,1.5162,1.5162,1.5162,1.5162,12800000.0
2008-11-14 00:24:00,1.51635,1.51645,1.51585,1.51605,215000000.0
2008-11-14 00:25:00,1.51605,1.51605,1.5159,1.5159,260800000.0
2008-11-14 00:26:00,1.5159,1.51605,1.5158,1.51585,240200000.0
2008-11-14 00:27:00,1.5158,1.51645,1.5158,1.5161,119000000.0
2008-11-14 00:28:00,1.5161,1.51645,1.516,1.5161,155200000.0
2008-11-14 00:29:00,1.5161,1.51625,1.5161,1.5161,271200000.0
2008-11-14 00:30:00,1.5161,1.51625,1.5161,1.5161,66000000.0
2008-11-14 00:31:00,1.51615,1.51615,1.5161,1.5161,21600000.0
2008-11-14 00:32:00,1.51625,1.51625,1.51605,1.5161,97200000.0
2008-11-14 00:33:00,1.5161,1.5163,1.5161,1.5161,54000000.0
2008-11-14 00:34:00,1.51625,1.51655,1.516,1.5161,160200000.0
2008-11-14 00:35:00,1.51615,1.51655,1.5161,1.51645,77600000.0
2008-11-14 00:36:00,1.5162,1.5171,1.5162,1.5171,78200000.0
2008-11-14 00:37:00,1.5171,1.5177,1.517,1.51765,91800000.0
2008-11-14 00:38:00,1.5176,1.5176,1.51735,1.5174,19200000.0
2008-11-14 00:39:00,1.5175,1.51785,1.51735,1.5177,145200000.0
2008-11-14 00:40:00,1.5177,1.5182,1.5177,1.5182,99400000.0
2008-11-14 00:41:00,1.51825,1.5189,1.51825,1.5187,120100000.0
2008-11-14 00:42:00,1.51865,1.51895,1.51825,1.5184,129600000.0
2008-11-14 00:43:00,1.5186,1.51865,1.5186,1.51865,9600000.0
2008-11-14 00:44:00,1.51825,1.5188,1.518,1.51825,400800000.0
2008-11-14 00:45:00,1.5184,1.5184,1.5181,1.51825,33600000.0
2008-11-14 00:46:00,1.5181,1.5181,1.5181,1.5181,6000000.0
2008-11-14 00:47:00,1.51815,1.51825,1.51815,1.51815,24000000.0
2008-11-14 00:48:00,1.51825,1.5186,1.51815,1.5186,44200000.0
2008-11-14 00:49:00,1.51825,1.51825,1.51825,1.51825,2400000.0
2008-11-14 00:50:00,1.5185,1.51885,1.5185,1.5188,19200000.0
2008-11-14 00:51:00,1.51845,1.51885,1.51835,1.51835,32400000.0
2008-11-14 00:52:00,1.5185,1.5186,1.51825,1.5184,57600000.0
2008-11-14 00:53:00,1.51835,1.5184,1.5182,1.5182,86400000.0
2008-11-14 00:54:00,1.5182,1.51855,1.5182,1.5182,253200000.0
2008-11-14 00:55:00,1.5182,1.5184,1.5182,1.51835,230400000.0
2008-11-14 00:56:00,1.5184,1.5187,1.5183,1.5185,57600000.0
2008-11-14 00:57:00,1.51855,1.51885,1.51825,1.5183,134400000.0
2008-11-14 00:58:00,1.51835,1.5188,1.51835,1.51855,52800000.0
2008-11-14 00:59:00,1.51825,1.5186,1.51825,1.5186,12000000.0
2008-11-14 01:00:00,1.5186,1.51865,1.5186,1.5186,14400000.0
2008-11-14 01:01:00,1.51865,1.51875,1.51865,1.51865,24000000.0
2008-11-14 01:02:00,1.5186,1.5186,1.5181,1.5182,58800000.0
2008-11-14 01:03:00,1.5182,1.51835,1.5182,1.5182,102000000.0
2008-11-14 01:04:00,1.518,1.51815,1.5179,1.51795,140000000.0
2008-11-14 01:05:00,1.5181,1.5181,1.51675,1.5168,113800000.0
2008-11-14 01:06:00,1.51675,1.51695,1.51655,1.51675,139200000.0
2008-11-14 01:07:00,1.5168,1.51745,1.51675,1.51745,57600000.0
2008-11-14 01:08:00,1.51755,1.51775,1.517,1.5172,136800000.0
2008-11-14 01:09:00,1.51725,1.51785,1.51725,1.5178,56200000.0
2008-11-14 01:10:00,1.5177,1.5178,1.5177,1.5177,43200000.0
2008-11-14 01:11:00,1.51735,1.51765,1.51725,1.5176,60000000.0
2008-11-14 01:12:00,1.51755,1.5178,1.5175,1.5178,67200000.0
2008-11-14 01:13:00,1.51765,1.5179,1.51755,1.51785,38400000.0
2008-11-14 01:14:00,1.5177,1.5178,1.51755,1.51755,55200000.0
2008-11-14 01:15:00,1.51775,1.51785,1.5175,1.5176,214200000.0
2008-11-14 01:16:00,1.5176,1.5178,1.51755,1.5178,60000000.0
2008-11-14 01:17:00,1.51775,1.518,1.5177,1.51785,67000000.0
2008-11-14 01:18:00,1.51775,1.5178,1.5177,1.5178,105600000.0
2008-11-14 01:19:00,1.5179,1.5179,1.51785,1.51785,19200000.0
2008-11-14 01:20:00,1.5178,1.51835,1.5178,1.5182,96000000.0
2008-11-14 01:21:00,1.51825,1.5184,1.5177,1.51805,178000000.0
2008-11-14 01:22:00,1.518,1.51825,1.51775,1.51795,192000000.0
2008-11-14 01:23:00,1.5179,1.5179,1.5179,1.5179,178200000.0
2008-11-14 01:24:00,1.5179,1.5181,1.5179,1.5181,36000000.0
2008-11-14 01:25:00,1.51805,1.51815,1.51805,1.51815,76800000.0
2008-11-14 01:26:00,1.5181,1.51895,1.5181,1.51865,196400000.0
2008-11-14 01:27:00,1.51855,1.51875,1.51835,1.5185,206400000.0
2008-11-14 01:28:00,1.51845,1.51845,1.51795,1.518,131200000.0
2008-11-14 01:29:00,1.518,1.5181,1.51725,1.51755,190900000.0
2008-11-14 01:30:00,1.51755,1.51775,1.5172,1.51745,218199999.0
2008-11-14 01:31:00,1.5175,1.518,1.5174,1.518,237600000.0
2008-11-14 01:32:00,1.51795,1.51795,1.5176,1.5177,159400000.0
2008-11-14 01:33:00,1.51785,1.51805,1.5177,1.5178,266400000.0
2008-11-14 01:34:00,1.51785,1.5189,1.5178,1.5187,259000000.0
2008-11-14 01:35:00,1.51865,1.51975,1.51865,1.51945,420000000.0
2008-11-14 01:36:00,1.51945,1.51975,1.5191,1.5194,577199998.0
2008-11-14 01:37:00,1.5194,1.5194,1.5194,1.5194,36000000.0
2008-11-14 01:38:00,1.5193,1.5194,1.5178,1.5181,276300000.0
2008-11-14 01:39:00,1.51815,1.5184,1.518,1.51835,72000000.0
2008-11-14 01:40:00,1.5183,1.51845,1.518,1.518,91200000.0
2008-11-14 01:41:00,1.51815,1.51815,1.5179,1.5179,99600000.0
2008-11-14 01:42:00,1.5179,1.5183,1.5179,1.51815,80200000.0
2008-11-14 01:43:00,1.51815,1.51825,1.51685,1.5175,77600000.0
2008-11-14 01:44:00,1.5174,1.5175,1.5171,1.5173,136800000.0
2008-11-14 01:45:00,1.5174,1.51765,1.51735,1.51765,132000000.0
2008-11-14 01:46:00,1.5176,1.51795,1.5176,1.5177,80000000.0
2008-11-14 01:47:00,1.5177,1.5177,1.5177,1.5177,30000000.0
2008-11-14 01:48:00,1.5177,1.5177,1.5177,1.5177,37200000.0
2008-11-14 01:49:00,1.5177,1.51895,1.5177,1.5183,168300000.0
2008-11-14 01:50:00,1.51835,1.5188,1.5183,1.51855,249600000.0
2008-11-14 01:51:00,1.5186,1.51895,1.5171,1.5171,290199999.0
2008-11-14 01:52:00,1.5173,1.5184,1.5173,1.518,237499997.0
2008-11-14 01:53:00,1.518,1.51835,1.5179,1.5183,28600000.0
2008-11-14 01:54:00,1.5183,1.51835,1.51815,1.51825,85000000.0
2008-11-14 01:55:00,1.5182,1.51835,1.5178,1.5179,75400000.0
2008-11-14 01:56:00,1.5179,1.5179,1.5179,1.5179,36000000.0
2008-11-14 01:57:00,1.5179,1.5179,1.5175,1.5176,40800000.0
2008-11-14 01:58:00,1.5176,1.5178,1.5168,1.51695,40200000.0
2008-11-14 01:59:00,1.517,1.5172,1.5157,1.5157,57600000.0
2008-11-14 02:00:00,1.5159,1.51655,1.5158,1.5163,125700000.0
2008-11-14 02:01:00,1.5163,1.51665,1.5163,1.51655,157200000.0
2008-11-14 02:02:00,1.51655,1.51655,1.5164,1.5164,146200000.0
2008-11-14 02:03:00,1.5164,1.5164,1.5157,1.51625,187200000.0
2008-11-14 02:04:00,1.5163,1.51635,1.5159,1.5159,56400000.0
2008-11-14 02:05:00,1.5159,1.5159,1.51505,1.5156,74000000.0
2008-11-14 02:06:00,1.51555,1.516,1.5154,1.5159,105300000.0
2008-11-14 02:07:00,1.5159,1.5167,1.5159,1.5164,253800000.0
2008-11-14 02:08:00,1.51645,1.51645,1.5164,1.5164,633400002.0
2008-11-14 02:09:00,1.5164,1.5164,1.5163,1.5164,1512000000.0
2008-11-14 02:10:00,1.5164,1.5164,1.5159,1.516,473800000.0
2008-11-14 02:11:00,1.5161,1.51615,1.51595,1.516,26400000.0
2008-11-14 02:12:00,1.5161,1.5161,1.51585,1.51605,81000000.0
2008-11-14 02:13:00,1.51605,1.5162,1.51595,1.51615,60200000.0
2008-11-14 02:14:00,1.5162,1.51695,1.51615,1.5168,106400000.0
2008-11-14 02:15:00,1.51613,1.51653,1.51569,1.51653,292200000.0
2008-11-14 02:16:00,1.5168,1.51685,1.5168,1.5168,69200000.0
2008-11-14 02:17:00,1.5168,1.5168,1.5168,1.5168,84000000.0
2008-11-14 02:18:00,1.5168,1.5178,1.5168,1.5178,273600000.0
2008-11-14 02:19:00,1.5177,1.51815,1.51695,1.51695,418600000.0
2008-11-14 02:20:00,1.51695,1.51725,1.5169,1.5169,159400000.0
2008-11-14 02:21:00,1.5169,1.5169,1.51545,1.5156,222600000.0
2008-11-14 02:22:00,1.5156,1.51575,1.5156,1.51575,51000000.0
2008-11-14 02:23:00,1.51585,1.51585,1.5158,1.51585,3000000.0
2008-11-14 02:24:00,1.51585,1.5161,1.5158,1.516,62100000.0
2008-11-14 02:25:00,1.5161,1.5161,1.5157,1.5161,222000000.0
2008-11-14 02:26:00,1.5161,1.5161,1.5157,1.5161,126000000.0
2008-11-14 02:27:00,1.5161,1.51625,1.5161,1.5161,67000000.0
2008-11-14 02:28:00,1.51615,1.51615,1.5161,1.5161,7000000.0
2008-11-14 02:29:00,1.5161,1.5161,1.51525,1.5154,72000000.0
2008-11-14 02:30:00,1.5154,1.5154,1.5145,1.5145,336600000.0
2008-11-14 02:31:00,1.5145,1.51485,1.5145,1.5146,404800000.0
2008-11-14 02:32:00,1.5147,1.51495,1.51465,1.51465,76500000.0
2008-11-14 02:33:00,1.5148,1.51555,1.5148,1.5154,108700000.0
2008-11-14 02:34:00,1.5154,1.51545,1.51535,1.5154,34300000.0
2008-11-14 02:35:00,1.51545,1.5157,1.5154,1.5154,58000000.0
2008-11-14 02:36:00,1.5155,1.5157,1.51535,1.51555,114800000.0
2008-11-14 02:37:00,1.5155,1.5163,1.5154,1.5162,103200000.0
2008-11-14 02:38:00,1.51625,1.51625,1.516,1.516,72400000.0
2008-11-14 02:39:00,1.51605,1.5165,1.51605,1.5164,75000000.0
2008-11-14 02:40:00,1.51645,1.51675,1.51635,1.5167,26000000.0
2008-11-14 02:41:00,1.51675,1.5169,1.51655,1.51655,71000000.0
2008-11-14 02:42:00,1.51665,1.51665,1.5166,1.5166,152800000.0
2008-11-14 02:43:00,1.5166,1.5166,1.51575,1.5161,35000000.0
2008-11-14 02:44:00,1.51625,1.51655,1.5155,1.5158,135800000.0
2008-11-14 02:45:00,1.5158,1.5158,1.515,1.51525,135400000.0
2008-11-14 02:46:00,1.51525,1.51605,1.5151,1.5159,144900000.0
2008-11-14 02:47:00,1.5159,1.5159,1.5147,1.51505,242600000.0
2008-11-14 02:48:00,1.515,1.51535,1.51495,1.5151,103300000.0
2008-11-14 02:49:00,1.5151,1.5153,1.5141,1.51415,170200000.0
2008-11-14 02:50:00,1.51435,1.51475,1.51435,1.51455,67400000.0
2008-11-14 02:51:00,1.5146,1.5146,1.5145,1.5145,13600000.0
2008-11-14 02:52:00,1.51445,1.5148,1.51445,1.51475,71600000.0
2008-11-14 02:53:00,1.51475,1.5158,1.51475,1.5158,45600000.0
2008-11-14 02:54:00,1.5151,1.51595,1.5148,1.51525,70200000.0
2008-11-14 02:55:00,1.5154,1.5154,1.51405,1.51485,127000000.0
2008-11-14 02:56:00,1.51485,1.51505,1.51485,1.51495,25200000.0
2008-11-14 02:57:00,1.51485,1.51495,1.5148,1.51485,26400000.0
2008-11-14 02:58:00,1.5152,1.51525,1.51335,1.5141,217200000.0
2008-11-14 02:59:00,1.51405,1.51415,1.51335,1.5134,156200000.0
2008-11-14 03:00:00,1.5134,1.51345,1.51315,1.5134,49400000.0
2008-11-14 03:01:00,1.51335,1.5135,1.51335,1.5134,66400000.0
2008-11-14 03:02:00,1.51335,1.51365,1.51325,1.5135,40100000.0
2008-11-14 03:03:00,1.5136,1.5137,1.51345,1.51365,66000000.0
2008-11-14 03:04:00,1.5136,1.5136,1.5128,1.5129,284400005.0
2008-11-14 03:05:00,1.51285,1.51285,1.5128,1.5128,850200000.0
2008-11-14 03:06:00,1.5128,1.51325,1.5128,1.5131,374800000.0
2008-11-14 03:07:00,1.51305,1.51325,1.513,1.513,59600000.0
2008-11-14 03:08:00,1.51305,1.5131,1.51305,1.51305,10200000.0
2008-11-14 03:09:00,1.5131,1.5132,1.51305,1.51315,61400000.0
2008-11-14 03:10:00,1.51325,1.51365,1.51325,1.51365,71400000.0
2008-11-14 03:11:00,1.5136,1.51365,1.5133,1.5133,126200000.0
2008-11-14 03:12:00,1.5133,1.5134,1.5133,1.5133,206200000.0
2008-11-14 03:13:00,1.5133,1.51365,1.5133,1.5134,203400000.0
2008-11-14 03:14:00,1.5134,1.5134,1.5134,1.5134,192000000.0
2008-11-14 03:15:00,1.5134,1.5134,1.51295,1.51295,120600000.0
2008-11-14 03:16:00,1.5132,1.51345,1.513,1.51335,36800000.0
2008-11-14 03:17:00,1.51325,1.5133,1.51325,1.5133,41000000.0
2008-11-14 03:18:00,1.51325,1.5137,1.51325,1.5136,53800000.0
2008-11-14 03:19:00,1.51355,1.5137,1.51345,1.5135,108800000.0
2008-11-14 03:20:00,1.51355,1.5139,1.51355,1.5139,40000000.0
2008-11-14 03:21:00,1.514,1.51405,1.5137,1.5137,332000000.0
2008-11-14 03:22:00,1.5137,1.5137,1.5137,1.5137,336000000.0
2008-11-14 03:23:00,1.5137,1.5138,1.5137,1.5137,262000000.0
2008-11-14 03:24:00,1.5137,1.5137,1.5131,1.5134,268000000.0
2008-11-14 03:25:00,1.5133,1.51335,1.5133,1.5133,97600000.0
2008-11-14 03:26:00,1.5133,1.5137,1.5132,1.5132,117200000.0
2008-11-14 03:27:00,1.5133,1.5133,1.5133,1.5133,84600000.0
2008-11-14 03:28:00,1.5134,1.5134,1.5133,1.5133,100400000.0
2008-11-14 03:29:00,1.5133,1.51345,1.5133,1.5133,194400000.0
2008-11-14 03:30:00,1.5133,1.51355,1.5132,1.5133,212400000.0
2008-11-14 03:31:00,1.5133,1.5135,1.51325,1.51325,376600000.0
2008-11-14 03:32:00,1.5133,1.51395,1.51325,1.51385,50000000.0
2008-11-14 03:33:00,1.5138,1.514,1.5138,1.51385,82000000.0
2008-11-14 03:34:00,1.514,1.51415,1.5138,1.51395,40400000.0
2008-11-14 03:35:00,1.5139,1.51405,1.5139,1.51405,41600000.0
2008-11-14 03:36:00,1.51405,1.51405,1.5139,1.514,104400000.0
2008-11-14 03:37:00,1.514,1.5143,1.514,1.51415,58800000.0
2008-11-14 03:38:00,1.5141,1.5142,1.514,1.5142,140400000.0
2008-11-14 03:39:00,1.5142,1.51425,1.5139,1.51415,91200000.0
2008-11-14 03:40:00,1.5142,1.5142,1.51365,1.51375,76300000.0
2008-11-14 03:41:00,1.51385,1.51405,1.51385,1.514,81600000.0
2008-11-14 03:42:00,1.514,1.51405,1.514,1.514,13000000.0
2008-11-14 03:43:00,1.51366,1.51366,1.51322,1.51361,43200000.0
2008-11-14 03:44:00,1.51395,1.514,1.51355,1.51385,44600000.0
2008-11-14 03:45:00,1.5138,1.51385,1.51335,1.5134,67200000.0
2008-11-14 03:46:00,1.5134,1.5134,1.51325,1.5133,36000000.0
2008-11-14 03:47:00,1.5133,1.5135,1.5133,1.51345,102200000.0
2008-11-14 03:48:00,1.5134,1.51345,1.5134,1.51345,10400000.0
2008-11-14 03:49:00,1.5135,1.5135,1.5134,1.5134,28200000.0
2008-11-14 03:50:00,1.51345,1.5136,1.5134,1.5136,79600000.0
2008-11-14 03:51:00,1.51339,1.51339,1.513,1.51314,33600000.0
2008-11-14 03:52:00,1.51355,1.5136,1.51355,1.5136,19200000.0
2008-11-14 03:53:00,1.51355,1.5136,1.51355,1.5136,28800000.0
2008-11-14 03:54:00,1.51355,1.5136,1.5135,1.5136,39000000.0
2008-11-14 03:55:00,1.51355,1.5136,1.5135,1.5136,48600000.0
2008-11-14 03:56:00,1.51355,1.5136,1.51355,1.5136,28800000.0
2008-11-14 03:57:00,1.5135,1.51355,1.5131,1.5135,74800000.0
2008-11-14 03:58:00,1.51345,1.51345,1.5134,1.5134,15000000.0
2008-11-14 03:59:00,1.5134,1.5136,1.5134,1.5136,44800000.0
2008-11-14 04:00:00,1.5135,1.51355,1.5134,1.5135,56400000.0
2008-11-14 04:01:00,1.51355,1.51355,1.5129,1.513,166200000.0
2008-11-14 04:02:00,1.5131,1.51365,1.51305,1.5135,196800000.0
2008-11-14 04:03:00,1.5136,1.5141,1.5136,1.514,113000000.0
2008-11-14 04:04:00,1.5139,1.51415,1.51375,1.51415,74200000.0
2008-11-14 04:05:00,1.5143,1.5143,1.51305,1.5132,54600000.0
2008-11-14 04:06:00,1.51355,1.514,1.51355,1.514,74400000.0
2008-11-14 04:07:00,1.514,1.514,1.5139,1.5139,86000000.0
2008-11-14 04:08:00,1.5139,1.5139,1.5139,1.5139,14400000.0
2008-11-14 04:09:00,1.5139,1.5139,1.5139,1.5139,1200000.0
2008-11-14 04:10:00,1.5139,1.5139,1.513,1.51305,51000000.0
2008-11-14 04:11:00,1.51305,1.51305,1.51265,1.5128,216800000.0
2008-11-14 04:12:00,1.51255,1.51285,1.51205,1.51275,245800000.0
2008-11-14 04:13:00,1.5127,1.51285,1.5125,1.51255,103200000.0
2008-11-14 04:14:00,1.5125,1.5131,1.51245,1.5126,165200000.0
2008-11-14 04:15:00,1.5126,1.5134,1.5126,1.5126,236000000.0
2008-11-14 04:16:00,1.5126,1.5135,1.5126,1.5134,118000000.0
2008-11-14 04:17:00,1.5134,1.5134,1.5132,1.5133,100800000.0
2008-11-14 04:18:00,1.5133,1.51345,1.5132,1.5134,86400000.0
2008-11-14 04:19:00,1.5134,1.51355,1.51325,1.5134,124800000.0
2008-11-14 04:20:00,1.51345,1.5135,1.513,1.5133,250800000.0
2008-11-14 04:21:00,1.5132,1.51365,1.51305,1.5133,178600000.0
2008-11-14 04:22:00,1.51335,1.5135,1.5131,1.51325,261599998.0
2008-11-14 04:23:00,1.5132,1.5132,1.5131,1.5132,155999995.0
2008-11-14 04:24:00,1.5131,1.5132,1.5131,1.5131,391199994.0
2008-11-14 04:25:00,1.5131,1.51335,1.5131,1.5132,83999999.0
2008-11-14 04:26:00,1.51325,1.5134,1.5132,1.5134,48000000.0
2008-11-14 04:27:00,1.5135,1.5136,1.5135,1.5136,24000000.0
2008-11-14 04:28:00,1.51365,1.5138,1.5135,1.51355,98800000.0
2008-11-14 04:29:00,1.5135,1.5137,1.5134,1.5134,322599999.0
2008-11-14 04:30:00,1.5134,1.5134,1.5134,1.5134,528000000.0
2008-11-14 04:31:00,1.5134,1.5134,1.5134,1.5134,288000000.0
2008-11-14 04:32:00,1.5134,1.5136,1.5134,1.5136,153599997.0
2008-11-14 04:33:00,1.51375,1.5139,1.51345,1.5139,126800000.0
2008-11-14 04:34:00,1.51385,1.51385,1.51345,1.51385,114600000.0
2008-11-14 04:35:00,1.5139,1.514,1.5137,1.51385,130600000.0
2008-11-14 04:36:00,1.51385,1.51435,1.5135,1.51435,176800000.0
2008-11-14 04:37:00,1.5143,1.51445,1.5143,1.5144,65500000.0
2008-11-14 04:38:00,1.51445,1.51455,1.5143,1.5143,82800000.0
2008-11-14 04:39:00,1.51435,1.5149,1.51435,1.5146,341600000.0
2008-11-14 04:40:00,1.5146,1.5146,1.51375,1.5139,169800000.0
2008-11-14 04:41:00,1.51385,1.5142,1.5138,1.5142,214800000.0
2008-11-14 04:42:00,1.51425,1.51435,1.514,1.51405,134400000.0
2008-11-14 04:43:00,1.5141,1.5143,1.514,1.514,89600000.0
2008-11-14 04:44:00,1.51395,1.5144,1.5138,1.5143,196600000.0
2008-11-14 04:45:00,1.51425,1.51435,1.514,1.5142,140800000.0
2008-11-14 04:46:00,1.51415,1.5142,1.5137,1.5137,124000000.0
2008-11-14 04:47:00,1.5136,1.51385,1.5135,1.51355,207400000.0
2008-11-14 04:48:00,1.5136,1.5137,1.5128,1.51305,98200000.0
2008-11-14 04:49:00,1.5131,1.51375,1.513,1.5135,233600000.0
2008-11-14 04:50:00,1.5136,1.5136,1.5134,1.5134,19200000.0
2008-11-14 04:51:00,1.51345,1.514,1.5133,1.514,49200000.0
2008-11-14 04:52:00,1.514,1.514,1.514,1.514,18000000.0
2008-11-14 04:53:00,1.514,1.514,1.514,1.514,6000000.0
2008-11-14 04:54:00,1.514,1.514,1.514,1.514,15600000.0
2008-11-14 04:55:00,1.514,1.514,1.514,1.514,8400000.0
2008-11-14 04:56:00,1.5131,1.51334,1.5131,1.51327,105900000.0
2008-11-14 04:57:00,1.514,1.514,1.514,1.514,14400000.0
2008-11-14 04:58:00,1.514,1.514,1.514,1.514,42000000.0
2008-11-14 04:59:00,1.514,1.514,1.514,1.514,12000000.0
2008-11-14 05:00:00,1.514,1.514,1.514,1.514,3600000.0
2008-11-14 05:01:00,1.514,1.5146,1.514,1.5146,154400000.0
2008-11-14 05:02:00,1.51455,1.5148,1.5145,1.51455,184800000.0
2008-11-14 05:03:00,1.5145,1.51455,1.51445,1.51455,97600000.0
2008-11-14 05:04:00,1.5145,1.51455,1.51445,1.51455,33600000.0
2008-11-14 05:05:00,1.51455,1.51455,1.51445,1.51455,91200000.0
2008-11-14 05:06:00,1.51455,1.51465,1.51455,1.5146,67200000.0
2008-11-14 05:07:00,1.51455,1.5147,1.5145,1.51455,110400000.0
2008-11-14 05:08:00,1.51455,1.51465,1.5145,1.51455,121600000.0
2008-11-14 05:09:00,1.5146,1.5146,1.5141,1.51435,104800000.0
2008-11-14 05:10:00,1.51435,1.5145,1.51385,1.51435,113400000.0
2008-11-14 05:11:00,1.51435,1.5144,1.5142,1.51425,162000000.0
2008-11-14 05:12:00,1.51425,1.5143,1.5142,1.5142,20400000.0
2008-11-14 05:13:00,1.5142,1.51425,1.5142,1.5142,49200000.0
2008-11-14 05:14:00,1.5142,1.51455,1.5142,1.5145,93600000.0
2008-11-14 05:15:00,1.51445,1.51455,1.51435,1.5144,62400000.0
2008-11-14 05:16:00,1.51425,1.51465,1.5142,1.5146,76800000.0
2008-11-14 05:17:00,1.51465,1.51475,1.5146,1.51475,40600000.0
2008-11-14 05:18:00,1.5148,1.51495,1.5148,1.51485,24000000.0
2008-11-14 05:19:00,1.5148,1.515,1.5147,1.5147,157200000.0
2008-11-14 05:20:00,1.5147,1.5147,1.51375,1.51425,156000000.0
2008-11-14 05:21:00,1.5142,1.51425,1.5142,1.51425,19200000.0
2008-11-14 05:22:00,1.5143,1.51435,1.514,1.5141,118400000.0
2008-11-14 05:23:00,1.51405,1.51435,1.51405,1.51425,41600000.0
2008-11-14 05:24:00,1.5142,1.51435,1.51405,1.51415,127200000.0
2008-11-14 05:25:00,1.51415,1.51435,1.5141,1.5143,35200000.0
2008-11-14 05:26:00,1.51435,1.51435,1.5143,1.5143,9600000.0
2008-11-14 05:27:00,1.5142,1.51455,1.51415,1.51435,91200000.0
2008-11-14 05:28:00,1.5142,1.51425,1.5141,1.5141,108000000.0
2008-11-14 05:29:00,1.51405,1.5143,1.51405,1.5142,90400000.0
2008-11-14 05:30:00,1.51425,1.51485,1.51415,1.5148,88800000.0
2008-11-14 05:31:00,1.51485,1.51505,1.51445,1.51505,114400000.0
2008-11-14 05:32:00,1.51515,1.51615,1.51515,1.5159,270500000.0
2008-11-14 05:33:00,1.5159,1.5159,1.5159,1.5159,63600000.0
2008-11-14 05:34:00,1.5159,1.5159,1.51555,1.51565,47800000.0
2008-11-14 05:35:00,1.51565,1.51565,1.51475,1.5148,242000000.0
2008-11-14 05:36:00,1.51495,1.5157,1.51475,1.5154,388000000.0
2008-11-14 05:37:00,1.5154,1.5154,1.5141,1.5141,280000000.0
2008-11-14 05:38:00,1.514,1.51425,1.514,1.51425,88000000.0
2008-11-14 05:39:00,1.51435,1.51505,1.5142,1.51505,105600000.0
2008-11-14 05:40:00,1.51495,1.5151,1.51455,1.5149,165600000.0
2008-11-14 05:41:00,1.5149,1.5149,1.5149,1.5149,198000000.0
2008-11-14 05:42:00,1.5149,1.5149,1.5148,1.5149,198000000.0
2008-11-14 05:43:00,1.5149,1.5149,1.5149,1.5149,36000000.0
2008-11-14 05:44:00,1.5149,1.5149,1.51465,1.5147,162000000.0
2008-11-14 05:45:00,1.51485,1.5149,1.51445,1.5146,426000000.0
2008-11-14 05:46:00,1.5147,1.5149,1.5146,1.5149,216000000.0
2008-11-14 05:47:00,1.51465,1.5149,1.51465,1.5149,198000000.0
2008-11-14 05:48:00,1.5149,1.5149,1.5149,1.5149,54000000.0
2008-11-14 05:49:00,1.5149,1.5149,1.5149,1.5149,24000000.0
2008-11-14 05:50:00,1.5149,1.5149,1.5149,1.5149,12000000.0
2008-11-14 05:51:00,1.5149,1.5149,1.5149,1.5149,208800000.0
2008-11-14 05:52:00,1.5149,1.51535,1.5149,1.5152,211700000.0
2008-11-14 05:53:00,1.5152,1.5152,1.5152,1.5152,36000000.0
2008-11-14 05:54:00,1.5152,1.51535,1.5152,1.5152,187199998.0
2008-11-14 05:55:00,1.5152,1.5152,1.5152,1.5152,48000000.0
2008-11-14 05:56:00,1.5152,1.5154,1.5152,1.5153,205599999.0
2008-11-14 05:57:00,1.5153,1.5153,1.5153,1.5153,166800000.0
2008-11-14 05:58:00,1.5153,1.5153,1.5153,1.5153,24000000.0
2008-11-14 05:59:00,1.5153,1.5153,1.5153,1.5153,96000000.0
2008-11-14 06:00:00,1.5153,1.5154,1.5153,1.5153,283799999.0
2008-11-14 06:01:00,1.5153,1.5153,1.5152,1.5153,634799999.0
2008-11-14 06:02:00,1.5153,1.5153,1.5153,1.5153,276000000.0
2008-11-14 06:03:00,1.5153,1.5153,1.51445,1.5148,318000000.0
2008-11-14 06:04:00,1.5148,1.5148,1.5148,1.5148,48000000.0
2008-11-14 06:05:00,1.5148,1.51535,1.5148,1.5153,205200000.0
2008-11-14 06:06:00,1.51525,1.5154,1.5152,1.5153,310200000.0
2008-11-14 06:07:00,1.5153,1.51545,1.5153,1.5154,238000000.0
2008-11-14 06:08:00,1.5154,1.5154,1.5154,1.5154,78000000.0
2008-11-14 06:09:00,1.5154,1.5154,1.515,1.5151,108000000.0
2008-11-14 06:10:00,1.5153,1.5154,1.515,1.5152,118000000.0
2008-11-14 06:11:00,1.5152,1.5154,1.5146,1.5148,85200000.0
2008-11-14 06:12:00,1.51475,1.51505,1.5147,1.515,165400000.0
2008-11-14 06:13:00,1.515,1.515,1.515,1.515,174000000.0
2008-11-14 06:14:00,1.515,1.515,1.5148,1.5149,312000000.0
2008-11-14 06:15:00,1.5149,1.5149,1.5141,1.51475,285400000.0
2008-11-14 06:16:00,1.5148,1.5148,1.51455,1.51465,117600000.0
2008-11-14 06:17:00,1.51455,1.51485,1.51455,1.5146,213600000.0
2008-11-14 06:18:00,1.5146,1.51465,1.5145,1.5145,164000000.0
2008-11-14 06:19:00,1.5145,1.5145,1.5144,1.5144,138000000.0
2008-11-14 06:20:00,1.5144,1.5145,1.5138,1.5139,190200000.0
2008-11-14 06:21:00,1.5139,1.5139,1.5138,1.5138,535999996.0
2008-11-14 06:22:00,1.5138,1.5138,1.51295,1.513,640800000.0
2008-11-14 06:23:00,1.513,1.51305,1.513,1.513,70000000.0
2008-11-14 06:24:00,1.513,1.513,1.513,1.513,36000000.0
2008-11-14 06:25:00,1.513,1.5131,1.513,1.51305,88800000.0
2008-11-14 06:26:00,1.513,1.5131,1.513,1.513,67000000.0
2008-11-14 06:27:00,1.51286,1.51312,1.51276,1.51289,375200000.0
2008-11-14 06:28:00,1.51305,1.51305,1.513,1.51305,46000000.0
2008-11-14 06:29:00,1.5133,1.51355,1.5133,1.5134,63400000.0
2008-11-14 06:30:00,1.5133,1.5135,1.5133,1.51335,140800000.0
2008-11-14 06:31:00,1.51335,1.5136,1.5131,1.5136,118800000.0
2008-11-14 06:32:00,1.5136,1.51375,1.5136,1.5136,84000000.0
2008-11-14 06:33:00,1.5136,1.51395,1.5136,1.5138,162000000.0
2008-11-14 06:34:00,1.5137,1.5137,1.5136,1.5136,67200000.0
2008-11-14 06:35:00,1.5136,1.5138,1.5136,1.51365,103200000.0
2008-11-14 06:36:00,1.5137,1.5137,1.5136,1.5136,48000000.0
2008-11-14 06:37:00,1.5136,1.5136,1.5136,1.5136,7200000.0
2008-11-14 06:38:00,1.5136,1.5136,1.5136,1.5136,31200000.0
2008-11-14 06:39:00,1.5136,1.5138,1.51275,1.5138,351000000.0
2008-11-14 06:40:00,1.51375,1.5138,1.51335,1.5135,180000000.0
2008-11-14 06:41:00,1.5135,1.51375,1.51275,1.51285,244799997.0
2008-11-14 06:42:00,1.5128,1.5135,1.51265,1.51335,264200000.0
2008-11-14 06:43:00,1.51335,1.5135,1.5129,1.51335,287200004.0
2008-11-14 06:44:00,1.51335,1.5137,1.5133,1.51335,164000000.0
2008-11-14 06:45:00,1.5134,1.51345,1.5133,1.5134,136000000.0
2008-11-14 06:46:00,1.51335,1.51345,1.51335,1.5134,49600000.0
2008-11-14 06:47:00,1.51345,1.51375,1.51345,1.51345,182400000.0
2008-11-14 06:48:00,1.5136,1.5139,1.5136,1.5138,170800000.0
2008-11-14 06:49:00,1.5138,1.5138,1.5129,1.5135,324800000.0
2008-11-14 06:50:00,1.51355,1.5138,1.51295,1.5138,281600000.0
2008-11-14 06:51:00,1.5137,1.51415,1.51365,1.514,232999996.0
2008-11-14 06:52:00,1.514,1.514,1.514,1.514,254399997.0
2008-11-14 06:53:00,1.514,1.514,1.514,1.514,240000000.0
2008-11-14 06:54:00,1.514,1.514,1.514,1.514,180000000.0
2008-11-14 06:55:00,1.514,1.514,1.514,1.514,720000000.0
2008-11-14 06:56:00,1.514,1.514,1.5134,1.5136,118400000.0
2008-11-14 06:57:00,1.51365,1.51365,1.5133,1.5134,181999998.0
2008-11-14 06:58:00,1.5134,1.5134,1.5133,1.51335,341599995.0
2008-11-14 06:59:00,1.5133,1.51365,1.5133,1.51345,385599996.0
2008-11-14 07:00:00,1.51345,1.514,1.51345,1.5135,244000000.0
2008-11-14 07:01:00,1.5135,1.5138,1.51345,1.5135,316800000.0
2008-11-14 07:02:00,1.5135,1.514,1.5135,1.5138,321800000.0
2008-11-14 07:03:00,1.5138,1.514,1.5135,1.5135,177000000.0
2008-11-14 07:04:00,1.51365,1.51385,1.5135,1.5135,628799998.0
2008-11-14 07:05:00,1.5135,1.5135,1.5135,1.5135,624000000.0
2008-11-14 07:06:00,1.5135,1.51385,1.5135,1.51375,446399995.0
2008-11-14 07:07:00,1.51375,1.5139,1.51345,1.5136,62400000.0
2008-11-14 07:08:00,1.51355,1.51355,1.5135,1.5135,638399998.0
2008-11-14 07:09:00,1.5135,1.5135,1.5135,1.5135,129599998.0
2008-11-14 07:10:00,1.5135,1.51355,1.5135,1.51355,220799995.0
2008-11-14 07:11:00,1.5135,1.5135,1.5135,1.5135,436799999.0
2008-11-14 07:12:00,1.5135,1.5135,1.5135,1.5135,892799999.0
2008-11-14 07:13:00,1.5135,1.51355,1.5135,1.51355,758399998.0
2008-11-14 07:14:00,1.5135,1.51385,1.5135,1.5135,759599990.0
2008-11-14 07:15:00,1.5135,1.5136,1.5135,1.5135,494399995.0
2008-11-14 07:16:00,1.5135,1.5135,1.5135,1.5135,120000000.0
2008-11-14 07:17:00,1.5135,1.5135,1.5135,1.5135,494399997.0
2008-11-14 07:18:00,1.5135,1.5135,1.5135,1.5135,249599998.0
2008-11-14 07:19:00,1.5135,1.5135,1.5135,1.5135,96000000.0
2008-11-14 07:20:00,1.5135,1.5135,1.51295,1.51315,66600000.0
2008-11-14 07:21:00,1.51315,1.51345,1.51295,1.5133,250600000.0
2008-11-14 07:22:00,1.5134,1.51365,1.5132,1.5132,178400000.0
2008-11-14 07:23:00,1.51325,1.51355,1.5132,1.51355,81600000.0
2008-11-14 07:24:00,1.51355,1.51385,1.51345,1.5136,158400000.0
2008-11-14 07:25:00,1.51365,1.51415,1.51365,1.514,59200000.0
2008-11-14 07:26:00,1.51405,1.51455,1.514,1.5145,74000000.0
2008-11-14 07:27:00,1.5146,1.51495,1.51455,1.51475,78400000.0
2008-11-14 07:28:00,1.5148,1.51495,1.5148,1.5149,62400000.0
2008-11-14 07:29:00,1.51475,1.51475,1.5145,1.5145,45600000.0
2008-11-14 07:30:00,1.5145,1.5145,1.5145,1.5145,96000000.0
2008-11-14 07:31:00,1.5145,1.51475,1.5145,1.5145,126399998.0
2008-11-14 07:32:00,1.5149,1.5153,1.5149,1.5153,81600000.0
2008-11-14 07:33:00,1.51535,1.51535,1.51455,1.51455,324600000.0
2008-11-14 07:34:00,1.5147,1.51495,1.51445,1.51495,210600000.0
2008-11-14 07:35:00,1.51505,1.51505,1.5148,1.5148,62400000.0
2008-11-14 07:36:00,1.51485,1.51485,1.51465,1.51485,86400000.0
2008-11-14 07:37:00,1.5149,1.5149,1.51455,1.51455,110400000.0
2008-11-14 07:38:00,1.5146,1.5148,1.5145,1.51465,139600000.0
2008-11-14 07:39:00,1.51455,1.51455,1.5145,1.51455,118000000.0
2008-11-14 07:40:00,1.5145,1.51505,1.5145,1.51505,41000000.0
2008-11-14 07:41:00,1.51505,1.51515,1.5147,1.51485,204199997.0
2008-11-14 07:42:00,1.5148,1.5148,1.51415,1.51445,277000000.0
2008-11-14 07:43:00,1.51445,1.5146,1.51435,1.51455,99800000.0
2008-11-14 07:44:00,1.5144,1.5144,1.5143,1.5144,205200000.0
2008-11-14 07:45:00,1.5144,1.51455,1.5143,1.5144,64200000.0
2008-11-14 07:46:00,1.51435,1.51455,1.51435,1.51445,93000000.0
2008-11-14 07:47:00,1.5145,1.51465,1.5145,1.51465,39600000.0
2008-11-14 07:48:00,1.5148,1.51485,1.51475,1.51475,48000000.0
2008-11-14 07:49:00,1.5147,1.51495,1.5147,1.5148,244000000.0
2008-11-14 07:50:00,1.51475,1.5148,1.5147,1.5147,79200000.0
2008-11-14 07:51:00,1.5147,1.51485,1.5147,1.5147,246400000.0
2008-11-14 07:52:00,1.5147,1.51475,1.5147,1.5147,234000000.0
2008-11-14 07:53:00,1.5147,1.51525,1.51415,1.5146,334400000.0
2008-11-14 07:54:00,1.51475,1.5152,1.51475,1.5149,105600000.0
2008-11-14 07:55:00,1.5149,1.5149,1.5149,1.5149,264000000.0
2008-11-14 07:56:00,1.5149,1.51495,1.5149,1.5149,197399997.0
2008-11-14 07:57:00,1.5149,1.5149,1.51385,1.5142,206600000.0
2008-11-14 07:58:00,1.51425,1.51435,1.5141,1.5143,83200000.0
2008-11-14 07:59:00,1.51435,1.51465,1.51395,1.51455,157600000.0
2008-11-14 08:00:00,1.51445,1.51575,1.51445,1.51555,274900000.0
2008-11-14 08:01:00,1.5156,1.51615,1.5155,1.5156,132000000.0
2008-11-14 08:02:00,1.51575,1.516,1.51555,1.5157,129600000.0
2008-11-14 08:03:00,1.51565,1.51565,1.5154,1.5154,346800000.0
2008-11-14 08:04:00,1.5154,1.5156,1.5154,1.5156,118000000.0
2008-11-14 08:05:00,1.5155,1.5155,1.51495,1.5152,98200000.0
2008-11-14 08:06:00,1.5151,1.5152,1.515,1.51505,189000000.0
2008-11-14 08:07:00,1.5151,1.5152,1.5145,1.51465,177000000.0
2008-11-14 08:08:00,1.51465,1.5147,1.5145,1.51455,188600000.0
2008-11-14 08:09:00,1.51455,1.5147,1.5145,1.51465,114000000.0
2008-11-14 08:10:00,1.51465,1.51475,1.5146,1.51465,93400000.0
2008-11-14 08:11:00,1.5147,1.5154,1.5147,1.51535,135000000.0
2008-11-14 08:12:00,1.51535,1.5154,1.5153,1.5153,158800000.0
2008-11-14 08:13:00,1.5153,1.5153,1.5145,1.5145,94200000.0
2008-11-14 08:14:00,1.5144,1.5144,1.5137,1.5137,134400000.0
2008-11-14 08:15:00,1.5137,1.514,1.5129,1.51315,182700000.0
2008-11-14 08:16:00,1.5132,1.51335,1.5131,1.5132,249000000.0
2008-11-14 08:17:00,1.51325,1.5136,1.51315,1.5136,129600000.0
2008-11-14 08:18:00,1.51355,1.51355,1.51315,1.5133,347400000.0
2008-11-14 08:19:00,1.51335,1.51365,1.5132,1.5136,158800000.0
2008-11-14 08:20:00,1.5135,1.51405,1.51315,1.51325,267600000.0
2008-11-14 08:21:00,1.5133,1.5134,1.5132,1.5132,80000000.0
2008-11-14 08:22:00,1.51315,1.51355,1.51315,1.5135,301400000.0
2008-11-14 08:23:00,1.5135,1.5135,1.5135,1.5135,168000000.0
2008-11-14 08:24:00,1.5135,1.5135,1.5135,1.5135,156000000.0
2008-11-14 08:25:00,1.5135,1.51425,1.5135,1.51415,147000000.0
2008-11-14 08:26:00,1.51415,1.5142,1.514,1.5141,106200000.0
2008-11-14 08:27:00,1.5142,1.5143,1.51415,1.51425,99200000.0
2008-11-14 08:28:00,1.51415,1.5146,1.5139,1.51415,313400000.0
2008-11-14 08:29:00,1.5141,1.5144,1.51405,1.5143,112300000.0
2008-11-14 08:30:00,1.51435,1.5145,1.51405,1.51405,291000000.0
2008-11-14 08:31:00,1.51405,1.5143,1.514,1.51425,276200000.0
2008-11-14 08:32:00,1.51425,1.51445,1.51415,1.51435,57200000.0
2008-11-14 08:33:00,1.51435,1.5151,1.51425,1.5148,174200000.0
2008-11-14 08:34:00,1.5148,1.5148,1.51455,1.5148,324000000.0
2008-11-14 08:35:00,1.5148,1.5148,1.51395,1.51405,234800000.0
2008-11-14 08:36:00,1.51405,1.51425,1.5137,1.514,216800000.0
2008-11-14 08:37:00,1.514,1.514,1.51385,1.51385,28800000.0
2008-11-14 08:38:00,1.51385,1.51465,1.51385,1.51455,113600000.0
2008-11-14 08:39:00,1.51465,1.5147,1.51425,1.5143,56100000.0
2008-11-14 08:40:00,1.51435,1.51435,1.51425,1.5143,28800000.0
2008-11-14 08:41:00,1.5142,1.51435,1.5142,1.5143,101400000.0
2008-11-14 08:42:00,1.5143,1.5144,1.514,1.514,211200000.0
2008-11-14 08:43:00,1.514,1.5142,1.51395,1.514,198400000.0
2008-11-14 08:44:00,1.514,1.5145,1.514,1.51435,113600000.0
2008-11-14 08:45:00,1.5142,1.51435,1.5142,1.5142,101200000.0
2008-11-14 08:46:00,1.5142,1.5144,1.5142,1.5144,222800000.0
2008-11-14 08:47:00,1.51445,1.51485,1.5144,1.5148,71500000.0
2008-11-14 08:48:00,1.51455,1.51455,1.5142,1.5143,105600000.0
2008-11-14 08:49:00,1.5145,1.51475,1.51395,1.514,127200000.0
2008-11-14 08:50:00,1.514,1.5141,1.51315,1.5133,159000000.0
2008-11-14 08:51:00,1.5133,1.51335,1.5132,1.5133,63600000.0
2008-11-14 08:52:00,1.51325,1.5133,1.51295,1.5131,169200000.0
2008-11-14 08:53:00,1.51305,1.5136,1.513,1.5132,170300000.0
2008-11-14 08:54:00,1.5132,1.5133,1.5132,1.5132,166000000.0
2008-11-14 08:55:00,1.51325,1.51335,1.5132,1.5132,136200000.0
2008-11-14 08:56:00,1.5132,1.5133,1.5132,1.51325,212600000.0
2008-11-14 08:57:00,1.5133,1.51345,1.5132,1.5132,95000000.0
2008-11-14 08:58:00,1.5132,1.51325,1.5132,1.5132,143600000.0
2008-11-14 08:59:00,1.5132,1.51325,1.5132,1.5132,232400000.0
2008-11-14 09:00:00,1.51325,1.5134,1.5132,1.5132,278600000.0
2008-11-14 09:01:00,1.5132,1.5134,1.5132,1.51335,189000000.0
2008-11-14 09:02:00,1.5134,1.51365,1.51315,1.5132,54000000.0
2008-11-14 09:03:00,1.5132,1.51345,1.5132,1.51335,343600000.0
2008-11-14 09:04:00,1.51325,1.51345,1.5132,1.5132,274800000.0
2008-11-14 09:05:00,1.51325,1.51355,1.5132,1.51355,106000000.0
2008-11-14 09:06:00,1.51355,1.5138,1.51355,1.5138,19600000.0
2008-11-14 09:07:00,1.5138,1.51425,1.5138,1.51415,41000000.0
2008-11-14 09:08:00,1.51425,1.5144,1.514,1.51415,117000000.0
2008-11-14 09:09:00,1.5141,1.51425,1.51395,1.5142,72600000.0
2008-11-14 09:10:00,1.51425,1.51485,1.5139,1.5139,74600000.0
2008-11-14 09:11:00,1.5139,1.5139,1.51305,1.5137,186600000.0
2008-11-14 09:12:00,1.5137,1.51395,1.5134,1.5136,143200000.0
2008-11-14 09:13:00,1.5136,1.514,1.51315,1.5137,129000000.0
2008-11-14 09:14:00,1.5137,1.51375,1.51315,1.5134,84100000.0
2008-11-14 09:15:00,1.5134,1.514,1.5133,1.51385,288599999.0
2008-11-14 09:16:00,1.5138,1.51405,1.5137,1.514,126100000.0
2008-11-14 09:17:00,1.514,1.5153,1.514,1.5147,173000000.0
2008-11-14 09:18:00,1.5148,1.5148,1.51385,1.51395,129100000.0
2008-11-14 09:19:00,1.514,1.514,1.5129,1.51335,98800000.0
2008-11-14 09:20:00,1.51345,1.51345,1.513,1.51305,238000000.0
2008-11-14 09:21:00,1.51305,1.5138,1.513,1.5138,75400000.0
2008-11-14 09:22:00,1.51375,1.5142,1.51295,1.5135,99500000.0
2008-11-14 09:23:00,1.51365,1.51375,1.51345,1.5135,79900000.0
2008-11-14 09:24:00,1.5135,1.5135,1.5124,1.513,510199999.0
2008-11-14 09:25:00,1.513,1.51345,1.513,1.5133,285600000.0
2008-11-14 09:26:00,1.51315,1.5137,1.5131,1.5137,1107399992.0
2008-11-14 09:27:00,1.5137,1.514,1.51295,1.5137,1310699996.0
2008-11-14 09:28:00,1.5138,1.51435,1.5137,1.5143,1315999984.0
2008-11-14 09:29:00,1.51415,1.5143,1.5136,1.5137,433400000.0
2008-11-14 09:30:00,1.5137,1.51395,1.5136,1.5137,250600000.0
2008-11-14 09:31:00,1.5137,1.51395,1.5137,1.5137,364400000.0
2008-11-14 09:32:00,1.5137,1.5137,1.51265,1.5132,175000000.0
2008-11-14 09:33:00,1.51325,1.51375,1.5132,1.5134,233699998.0
2008-11-14 09:34:00,1.51345,1.51405,1.51345,1.5139,340499999.0
2008-11-14 09:35:00,1.5139,1.51425,1.51355,1.51355,169600000.0
2008-11-14 09:36:00,1.51345,1.5135,1.51345,1.5135,540000000.0
2008-11-14 09:37:00,1.5135,1.5135,1.513,1.513,150800000.0
2008-11-14 09:38:00,1.51315,1.51375,1.5131,1.5135,132300000.0
2008-11-14 09:39:00,1.5135,1.51365,1.51325,1.5133,210200001.0
2008-11-14 09:40:00,1.5133,1.5133,1.51275,1.51275,83300000.0
2008-11-14 09:41:00,1.5124,1.5124,1.512,1.5123,210600000.0
2008-11-14 09:42:00,1.5123,1.5124,1.5119,1.5119,238199999.0
2008-11-14 09:43:00,1.5119,1.51205,1.5118,1.512,632399996.0
2008-11-14 09:44:00,1.51205,1.5122,1.51165,1.51165,216000000.0
2008-11-14 09:45:00,1.5118,1.512,1.5116,1.5116,132000000.0
2008-11-14 09:46:00,1.5116,1.5117,1.51155,1.51155,24800000.0
2008-11-14 09:47:00,1.5115,1.5115,1.511,1.51105,134900000.0
2008-11-14 09:48:00,1.511,1.511,1.51025,1.51065,151000000.0
2008-11-14 09:49:00,1.5107,1.5111,1.51055,1.5111,73800000.0
2008-11-14 09:50:00,1.5111,1.51125,1.51095,1.5111,37000000.0
2008-11-14 09:51:00,1.5111,1.51135,1.511,1.5113,78800000.0
2008-11-14 09:52:00,1.51135,1.51135,1.511,1.51105,121800000.0
2008-11-14 09:53:00,1.51105,1.5113,1.511,1.511,159600000.0
2008-11-14 09:54:00,1.51105,1.5112,1.5109,1.5112,221000000.0
2008-11-14 09:55:00,1.5112,1.5112,1.5099,1.5102,145400000.0
2008-11-14 09:56:00,1.51015,1.5104,1.51,1.51035,160100000.0
2008-11-14 09:57:00,1.51035,1.5109,1.51035,1.5105,351400000.0
2008-11-14 09:58:00,1.5105,1.5112,1.5104,1.51085,210400000.0
2008-11-14 09:59:00,1.511,1.511,1.51015,1.51045,304200000.0
2008-11-14 10:00:00,1.5104,1.51095,1.5103,1.5109,355200000.0
2008-11-14 10:01:00,1.51095,1.511,1.51015,1.51085,278200000.0
2008-11-14 10:02:00,1.51075,1.5112,1.51025,1.51095,330100000.0
2008-11-14 10:03:00,1.5106,1.51105,1.5105,1.511,254800000.0
2008-11-14 10:04:00,1.511,1.5111,1.5107,1.5109,218800000.0
2008-11-14 10:05:00,1.51095,1.51145,1.5106,1.51125,93600000.0
2008-11-14 10:06:00,1.5112,1.51145,1.5112,1.51145,260500000.0
2008-11-14 10:07:00,1.5115,1.5115,1.5106,1.5107,442600000.0
2008-11-14 10:08:00,1.5107,1.5107,1.5106,1.5107,304800000.0
2008-11-14 10:09:00,1.5107,1.5107,1.5098,1.5098,300600000.0
2008-11-14 10:10:00,1.5098,1.5098,1.50935,1.50975,224200000.0
2008-11-14 10:11:00,1.50965,1.5107,1.50965,1.5107,164300000.0
2008-11-14 10:12:00,1.5107,1.5107,1.5103,1.51045,40700000.0
2008-11-14 10:13:00,1.5104,1.5105,1.51035,1.5105,19000000.0
2008-11-14 10:14:00,1.5105,1.5105,1.5104,1.5105,12000000.0
2008-11-14 10:15:00,1.5104,1.5104,1.509,1.5095,231000000.0
2008-11-14 10:16:00,1.5095,1.5097,1.5095,1.5097,252800000.0
2008-11-14 10:17:00,1.5097,1.50995,1.5096,1.5096,320000000.0
2008-11-14 10:18:00,1.5096,1.5102,1.5096,1.51015,246200000.0
2008-11-14 10:19:00,1.51015,1.5102,1.5099,1.5102,223300000.0
2008-11-14 10:20:00,1.5102,1.51085,1.50985,1.5104,337100000.0
2008-11-14 10:21:00,1.51045,1.51115,1.51025,1.5108,301000000.0
2008-11-14 10:22:00,1.5109,1.5111,1.5104,1.5105,369300000.0
2008-11-14 10:23:00,1.5105,1.5106,1.51045,1.51055,185800000.0
2008-11-14 10:24:00,1.5105,1.51075,1.5105,1.51055,26800000.0
2008-11-14 10:25:00,1.51065,1.51085,1.5106,1.51075,92400000.0
2008-11-14 10:26:00,1.5108,1.5108,1.5106,1.5106,142400000.0
2008-11-14 10:27:00,1.5107,1.5107,1.5106,1.5106,281000000.0
2008-11-14 10:28:00,1.5106,1.51085,1.5104,1.5105,72700000.0
2008-11-14 10:29:00,1.5104,1.5104,1.5103,1.5104,168700000.0
2008-11-14 10:30:00,1.5104,1.5106,1.51035,1.51055,25200000.0
2008-11-14 10:31:00,1.51055,1.51065,1.51045,1.51055,39200000.0
2008-11-14 10:32:00,1.5105,1.5106,1.5104,1.51045,28600000.0
2008-11-14 10:33:00,1.5104,1.5106,1.51035,1.5104,29200000.0
2008-11-14 10:34:00,1.51045,1.51045,1.5103,1.51035,209200000.0
2008-11-14 10:35:00,1.51035,1.51035,1.5102,1.5103,174500000.0
2008-11-14 10:36:00,1.5103,1.51035,1.5095,1.51,436000002.0
2008-11-14 10:37:00,1.5101,1.5101,1.50975,1.5098,374800000.0
2008-11-14 10:38:00,1.5098,1.5106,1.5098,1.5103,447299999.0
2008-11-14 10:39:00,1.5103,1.51055,1.5102,1.51025,286999998.0
2008-11-14 10:40:00,1.51025,1.5104,1.51015,1.51025,196600000.0
2008-11-14 10:41:00,1.51025,1.51055,1.5101,1.5101,304000000.0
2008-11-14 10:42:00,1.5101,1.5103,1.5096,1.5103,287300000.0
2008-11-14 10:43:00,1.51025,1.51035,1.5102,1.5103,28500000.0
2008-11-14 10:44:00,1.51035,1.51035,1.5103,1.51035,46400000.0
2008-11-14 10:45:00,1.5103,1.51035,1.5102,1.51035,27000000.0
2008-11-14 10:46:00,1.5103,1.5104,1.5102,1.51035,97200000.0
2008-11-14 10:47:00,1.51035,1.51065,1.51035,1.5104,276200000.0
2008-11-14 10:48:00,1.5104,1.5105,1.5098,1.5098,320500000.0
2008-11-14 10:49:00,1.5098,1.51045,1.5098,1.5103,355800000.0
2008-11-14 10:50:00,1.5102,1.51035,1.51,1.51035,356800000.0
2008-11-14 10:51:00,1.5104,1.5104,1.5099,1.51015,294300000.0
2008-11-14 10:52:00,1.51025,1.51025,1.51,1.51,251300000.0
2008-11-14 10:53:00,1.51,1.51015,1.51,1.51005,365400000.0
2008-11-14 10:54:00,1.51005,1.5102,1.51,1.51015,161900000.0
2008-11-14 10:55:00,1.51025,1.51025,1.51,1.51005,133600000.0
2008-11-14 10:56:00,1.51005,1.51035,1.51,1.51015,271100000.0
2008-11-14 10:57:00,1.5101,1.51055,1.5101,1.5103,65200000.0
2008-11-14 10:58:00,1.5103,1.5103,1.5094,1.50985,204600000.0
2008-11-14 10:59:00,1.5099,1.5103,1.50955,1.50975,390400000.0
2008-11-14 11:00:00,1.50975,1.5099,1.50925,1.5094,452599999.0
2008-11-14 11:01:00,1.5094,1.50945,1.509,1.5091,118200000.0
2008-11-14 11:02:00,1.5091,1.50915,1.50905,1.50905,26600000.0
2008-11-14 11:03:00,1.5091,1.5099,1.509,1.50975,279200000.0
2008-11-14 11:04:00,1.50985,1.51015,1.5098,1.50995,171200000.0
2008-11-14 11:05:00,1.50985,1.5104,1.5098,1.5103,194500000.0
2008-11-14 11:06:00,1.51035,1.51035,1.51025,1.5103,62800000.0
2008-11-14 11:07:00,1.5104,1.5108,1.51025,1.51055,96700000.0
2008-11-14 11:08:00,1.5105,1.51075,1.51035,1.51075,53800000.0
2008-11-14 11:09:00,1.51065,1.51065,1.5102,1.5102,90800000.0
2008-11-14 11:10:00,1.51015,1.51015,1.51,1.51,197600000.0
2008-11-14 11:11:00,1.51,1.5102,1.50925,1.50925,275100000.0
2008-11-14 11:12:00,1.50925,1.50945,1.50905,1.50935,250900000.0
2008-11-14 11:13:00,1.50935,1.50955,1.50915,1.50935,442400000.0
2008-11-14 11:14:00,1.50935,1.5096,1.5091,1.5092,327800000.0
2008-11-14 11:15:00,1.5092,1.5095,1.5092,1.50925,196600000.0
2008-11-14 11:16:00,1.50925,1.5094,1.5092,1.5094,59200000.0
2008-11-14 11:17:00,1.50945,1.5096,1.50915,1.5092,316999999.0
2008-11-14 11:18:00,1.5092,1.51025,1.5091,1.5101,297600000.0
2008-11-14 11:19:00,1.5102,1.5104,1.5101,1.51025,232000000.0
2008-11-14 11:20:00,1.51025,1.51025,1.50955,1.5097,837399996.0
2008-11-14 11:21:00,1.50975,1.5098,1.50975,1.5098,150800000.0
2008-11-14 11:22:00,1.5098,1.50985,1.50905,1.5097,329400002.0
2008-11-14 11:23:00,1.50975,1.50985,1.5096,1.5097,189200000.0
2008-11-14 11:24:00,1.5096,1.5096,1.5091,1.50915,344200000.0
2008-11-14 11:25:00,1.5091,1.50925,1.509,1.50915,205700001.0
2008-11-14 11:26:00,1.50915,1.50945,1.509,1.5091,559999999.0
2008-11-14 11:27:00,1.509,1.50935,1.509,1.50925,587599996.0
2008-11-14 11:28:00,1.5092,1.5093,1.50895,1.5091,448400006.0
2008-11-14 11:29:00,1.5091,1.50925,1.5091,1.50925,235300000.0
2008-11-14 11:30:00,1.5092,1.5095,1.50915,1.50925,155800000.0
2008-11-14 11:31:00,1.5093,1.5093,1.50895,1.50915,259000000.0
2008-11-14 11:32:00,1.5092,1.50945,1.5089,1.509,262100000.0
2008-11-14 11:33:00,1.50905,1.50925,1.509,1.5092,459000000.0
2008-11-14 11:34:00,1.5092,1.50935,1.50915,1.5093,29100000.0
2008-11-14 11:35:00,1.5093,1.51025,1.5093,1.5099,200800000.0
2008-11-14 11:36:00,1.5099,1.5102,1.50925,1.5099,190900000.0
2008-11-14 11:37:00,1.51,1.51,1.5089,1.509,155400000.0
2008-11-14 11:38:00,1.50895,1.50905,1.5089,1.50905,14800000.0
2008-11-14 11:39:00,1.50895,1.5092,1.50895,1.50905,30900000.0
2008-11-14 11:40:00,1.509,1.50915,1.5089,1.50915,48800000.0
2008-11-14 11:41:00,1.5092,1.50925,1.50885,1.5089,42800000.0
2008-11-14 11:42:00,1.5089,1.5097,1.50885,1.50965,179000000.0
2008-11-14 11:43:00,1.50955,1.50975,1.5092,1.50975,491700000.0
2008-11-14 11:44:00,1.50965,1.5098,1.50935,1.50975,297600000.0
2008-11-14 11:45:00,1.5099,1.5101,1.50965,1.51,268000000.0
2008-11-14 11:46:00,1.50995,1.50995,1.50945,1.5095,270200000.0
2008-11-14 11:47:00,1.5095,1.5097,1.50935,1.5097,86700000.0
2008-11-14 11:48:00,1.5097,1.5097,1.5096,1.5097,46500000.0
2008-11-14 11:49:00,1.5097,1.51,1.50965,1.50995,29500000.0
2008-11-14 11:50:00,1.50995,1.50995,1.5094,1.5097,168600000.0
2008-11-14 11:51:00,1.50965,1.5097,1.5096,1.5096,187100000.0
2008-11-14 11:52:00,1.5096,1.5097,1.50905,1.5093,301500000.0
2008-11-14 11:53:00,1.5093,1.50935,1.5092,1.5092,224300000.0
2008-11-14 11:54:00,1.5093,1.5098,1.5093,1.50955,237100000.0
2008-11-14 11:55:00,1.5095,1.50965,1.50945,1.50945,59800000.0
2008-11-14 11:56:00,1.50945,1.50965,1.5094,1.5096,30800000.0
2008-11-14 11:57:00,1.50955,1.50965,1.50955,1.50965,3000000.0
2008-11-14 11:58:00,1.5096,1.50965,1.5096,1.50965,2000000.0
2008-11-14 11:59:00,1.50955,1.5098,1.5091,1.5096,213399999.0
2008-11-14 12:00:00,1.5096,1.50975,1.5095,1.5097,348200000.0
2008-11-14 12:01:00,1.5097,1.50995,1.5095,1.5097,285700000.0
2008-11-14 12:02:00,1.5097,1.51,1.5095,1.50965,428600000.0
2008-11-14 12:03:00,1.5096,1.51015,1.5096,1.51,201700000.0
2008-11-14 12:04:00,1.50995,1.51045,1.5098,1.51035,98500000.0
2008-11-14 12:05:00,1.51035,1.51055,1.5098,1.51015,583200000.0
2008-11-14 12:06:00,1.51015,1.51035,1.5095,1.50985,227200000.0
2008-11-14 12:07:00,1.5099,1.50995,1.5098,1.5099,96800000.0
2008-11-14 12:08:00,1.51005,1.51015,1.5098,1.5099,373400000.0
2008-11-14 12:09:00,1.51005,1.51025,1.5099,1.51025,162800000.0
2008-11-14 12:10:00,1.5103,1.51085,1.5101,1.5108,195100000.0
2008-11-14 12:11:00,1.51085,1.51085,1.51045,1.5108,173400000.0
2008-11-14 12:12:00,1.51085,1.51085,1.51035,1.5104,167800000.0
2008-11-14 12:13:00,1.5104,1.5106,1.5101,1.5103,409200000.0
2008-11-14 12:14:00,1.5103,1.51055,1.5103,1.51035,287400000.0
2008-11-14 12:15:00,1.5104,1.5104,1.50975,1.50985,124500000.0
2008-11-14 12:16:00,1.5098,1.51015,1.5098,1.5101,128300000.0
2008-11-14 12:17:00,1.5101,1.51015,1.50995,1.51,180500000.0
2008-11-14 12:18:00,1.51,1.5103,1.51,1.5103,125800000.0
2008-11-14 12:19:00,1.5103,1.5105,1.5102,1.5102,83900000.0
2008-11-14 12:20:00,1.51025,1.5103,1.51015,1.51015,37500000.0
2008-11-14 12:21:00,1.51025,1.51025,1.51,1.51025,74100000.0
2008-11-14 12:22:00,1.5102,1.5103,1.51005,1.5103,32800000.0
2008-11-14 12:23:00,1.5102,1.51025,1.51,1.5101,133200000.0
2008-11-14 12:24:00,1.51015,1.51025,1.51005,1.5101,111300000.0
2008-11-14 12:25:00,1.5101,1.5105,1.51005,1.51045,84300000.0
2008-11-14 12:26:00,1.5105,1.5105,1.51035,1.51045,35700000.0
2008-11-14 12:27:00,1.5105,1.51055,1.5104,1.51055,15100000.0
2008-11-14 12:28:00,1.51055,1.5107,1.5104,1.5104,114700000.0
2008-11-14 12:29:00,1.5105,1.51065,1.5099,1.51005,121500000.0
2008-11-14 12:30:00,1.5102,1.5104,1.50995,1.5101,140200000.0
2008-11-14 12:31:00,1.5101,1.5107,1.5101,1.51025,331300000.0
2008-11-14 12:32:00,1.51025,1.51045,1.51005,1.51015,319400000.0
2008-11-14 12:33:00,1.51015,1.5105,1.51005,1.5103,168100000.0
2008-11-14 12:34:00,1.51035,1.5105,1.5103,1.51035,245600000.0
2008-11-14 12:35:00,1.5103,1.5106,1.5103,1.51045,208800000.0
2008-11-14 12:36:00,1.5104,1.51075,1.5104,1.5107,90100000.0
2008-11-14 12:37:00,1.5106,1.51085,1.5105,1.5105,217300000.0
2008-11-14 12:38:00,1.51055,1.5107,1.51045,1.5105,186500000.0
2008-11-14 12:39:00,1.51045,1.51055,1.5101,1.51025,185000000.0
2008-11-14 12:40:00,1.51025,1.51025,1.51,1.51005,74700000.0
2008-11-14 12:41:00,1.51005,1.51005,1.50975,1.50985,136900000.0
2008-11-14 12:42:00,1.5099,1.5104,1.5099,1.5102,66500000.0
2008-11-14 12:43:00,1.51015,1.5102,1.50995,1.51005,81100000.0
2008-11-14 12:44:00,1.51005,1.51065,1.51,1.51055,244000000.0
2008-11-14 12:45:00,1.5106,1.5106,1.5103,1.5103,225600000.0
2008-11-14 12:46:00,1.5103,1.5106,1.5103,1.5105,309800000.0
2008-11-14 12:47:00,1.5105,1.51065,1.51035,1.51045,382500000.0
2008-11-14 12:48:00,1.5102,1.51065,1.5102,1.51045,271000000.0
2008-11-14 12:49:00,1.51045,1.51055,1.5102,1.5102,372300000.0
2008-11-14 12:50:00,1.5102,1.51025,1.5101,1.51025,110700000.0
2008-11-14 12:51:00,1.51025,1.51035,1.51015,1.5102,139400000.0
2008-11-14 12:52:00,1.5102,1.5104,1.5102,1.51025,118100000.0
2008-11-14 12:53:00,1.5103,1.51045,1.51025,1.51045,63400000.0
2008-11-14 12:54:00,1.5104,1.5104,1.51025,1.51035,18700000.0
2008-11-14 12:55:00,1.5103,1.5104,1.51025,1.5103,83800000.0
2008-11-14 12:56:00,1.5104,1.51045,1.50985,1.5099,164300000.0
2008-11-14 12:57:00,1.50995,1.50995,1.50985,1.50995,16400000.0
2008-11-14 12:58:00,1.5099,1.51015,1.5099,1.5099,161400000.0
2008-11-14 12:59:00,1.5099,1.51035,1.5099,1.5102,177200000.0
2008-11-14 13:00:00,1.5102,1.5105,1.51015,1.51025,359900000.0
2008-11-14 13:01:00,1.5102,1.51025,1.51005,1.5101,46500000.0
2008-11-14 13:02:00,1.51015,1.5102,1.50995,1.5102,46300000.0
2008-11-14 13:03:00,1.51015,1.5103,1.5101,1.5102,168200000.0
2008-11-14 13:04:00,1.5102,1.51025,1.51,1.51,1826799992.0
2008-11-14 13:05:00,1.51,1.51005,1.50975,1.51,1342699987.0
2008-11-14 13:06:00,1.50995,1.51,1.5098,1.51,312400000.0
2008-11-14 13:07:00,1.51,1.51015,1.50985,1.51,332800000.0
2008-11-14 13:08:00,1.51,1.51025,1.50995,1.51,203200000.0
2008-11-14 13:09:00,1.51,1.51005,1.5093,1.5093,359900000.0
2008-11-14 13:10:00,1.5093,1.5098,1.5093,1.50975,174600000.0
2008-11-14 13:11:00,1.50975,1.50985,1.5095,1.50955,156400000.0
2008-11-14 13:12:00,1.5095,1.50995,1.5095,1.5099,313700000.0
2008-11-14 13:13:00,1.5099,1.5099,1.5088,1.5089,165800000.0
2008-11-14 13:14:00,1.50895,1.50905,1.5089,1.509,96400000.0
2008-11-14 13:15:00,1.509,1.50915,1.509,1.509,44500000.0
2008-11-14 13:16:00,1.509,1.5091,1.50895,1.50905,81800000.0
2008-11-14 13:17:00,1.50905,1.5091,1.509,1.50905,116200000.0
2008-11-14 13:18:00,1.50905,1.5092,1.50885,1.50895,166000000.0
2008-11-14 13:19:00,1.5089,1.509,1.5089,1.509,14300000.0
2008-11-14 13:20:00,1.50915,1.5092,1.50885,1.5089,166300000.0
2008-11-14 13:21:00,1.5089,1.5091,1.5089,1.5091,175800000.0
2008-11-14 13:22:00,1.50905,1.50925,1.50895,1.50915,96400000.0
2008-11-14 13:23:00,1.50905,1.5096,1.50905,1.50955,211400000.0
2008-11-14 13:24:00,1.50955,1.5097,1.5094,1.5095,157700000.0
2008-11-14 13:25:00,1.50945,1.5096,1.5094,1.50945,213900000.0
2008-11-14 13:26:00,1.50945,1.50955,1.50905,1.50935,196700000.0
2008-11-14 13:27:00,1.50935,1.5098,1.50925,1.5096,401900000.0
2008-11-14 13:28:00,1.5097,1.5098,1.5095,1.5096,434399998.0
2008-11-14 13:29:00,1.50965,1.5098,1.5095,1.50955,275800000.0
2008-11-14 13:30:00,1.5096,1.50975,1.50955,1.5097,100900000.0
2008-11-14 13:31:00,1.50965,1.5097,1.50965,1.5097,6900000.0
2008-11-14 13:32:00,1.50965,1.5097,1.5096,1.5097,86100000.0
2008-11-14 13:33:00,1.50965,1.5097,1.50965,1.50965,3600000.0
2008-11-14 13:34:00,1.50965,1.5097,1.5092,1.5092,92900000.0
2008-11-14 13:35:00,1.5092,1.50925,1.5092,1.50925,179800000.0
2008-11-14 13:36:00,1.5093,1.50935,1.5092,1.5093,46000000.0
2008-11-14 13:37:00,1.5093,1.5097,1.50925,1.5096,107700000.0
2008-11-14 13:38:00,1.5096,1.50965,1.5094,1.5094,124400000.0
2008-11-14 13:39:00,1.50955,1.5096,1.50935,1.50945,216700000.0
2008-11-14 13:40:00,1.5094,1.50995,1.5094,1.5098,89900000.0
2008-11-14 13:41:00,1.50985,1.5099,1.5098,1.50985,42400000.0
2008-11-14 13:42:00,1.5098,1.50995,1.5098,1.5099,21800000.0
2008-11-14 13:43:00,1.5099,1.51005,1.5098,1.50995,32800000.0
2008-11-14 13:44:00,1.51,1.5101,1.5098,1.5098,95400000.0
2008-11-14 13:45:00,1.5098,1.50995,1.5095,1.5095,196600000.0
2008-11-14 13:46:00,1.5095,1.5095,1.5093,1.50935,142400000.0
2008-11-14 13:47:00,1.5094,1.50955,1.5094,1.50955,60400000.0
2008-11-14 13:48:00,1.5094,1.50965,1.5094,1.5096,67800000.0
2008-11-14 13:49:00,1.50955,1.5098,1.50955,1.5096,213300000.0
2008-11-14 13:50:00,1.5096,1.5098,1.5096,1.5098,202200000.0
2008-11-14 13:51:00,1.5098,1.50985,1.5098,1.5098,12400000.0
2008-11-14 13:52:00,1.50975,1.5099,1.50965,1.5099,100400000.0
2008-11-14 13:53:00,1.50985,1.51045,1.50965,1.51035,167900000.0
2008-11-14 13:54:00,1.5104,1.5108,1.5104,1.51065,222100000.0
2008-11-14 13:55:00,1.5107,1.5109,1.5105,1.51055,223200000.0
2008-11-14 13:56:00,1.5105,1.5106,1.5105,1.5106,91600000.0
2008-11-14 13:57:00,1.51065,1.51085,1.51065,1.51075,99400000.0
2008-11-14 13:58:00,1.5107,1.51075,1.5105,1.5105,109000000.0
2008-11-14 13:59:00,1.51055,1.51075,1.5105,1.5106,131100000.0
2008-11-14 14:00:00,1.5106,1.5108,1.51025,1.51065,288800000.0
2008-11-14 14:01:00,1.51065,1.5111,1.51065,1.5111,72400000.0
2008-11-14 14:02:00,1.5111,1.51115,1.51105,1.51105,240700000.0
2008-11-14 14:03:00,1.51105,1.51105,1.5108,1.51085,96500000.0
2008-11-14 14:04:00,1.5108,1.5108,1.51065,1.5108,92000000.0
2008-11-14 14:05:00,1.51075,1.5109,1.5106,1.51065,206600000.0
2008-11-14 14:06:00,1.5107,1.51075,1.51055,1.51065,240500000.0
2008-11-14 14:07:00,1.5106,1.5108,1.5106,1.5107,139000000.0
2008-11-14 14:08:00,1.51065,1.5108,1.5106,1.51065,202000000.0
2008-11-14 14:09:00,1.51065,1.51075,1.5103,1.51045,242400000.0
2008-11-14 14:10:00,1.51045,1.51075,1.51025,1.5104,348000000.0
2008-11-14 14:11:00,1.51035,1.51065,1.51035,1.51055,277200000.0
2008-11-14 14:12:00,1.51045,1.5106,1.5101,1.51015,313100000.0
2008-11-14 14:13:00,1.5101,1.51065,1.5101,1.51055,159800000.0
2008-11-14 14:14:00,1.5105,1.5105,1.5103,1.51045,118600000.0
2008-11-14 14:15:00,1.51045,1.51075,1.51045,1.51065,172200000.0
2008-11-14 14:16:00,1.5106,1.51065,1.5103,1.5103,64700000.0
2008-11-14 14:17:00,1.5103,1.51055,1.5103,1.5103,288100000.0
2008-11-14 14:18:00,1.5104,1.51055,1.51025,1.51035,361600000.0
2008-11-14 14:19:00,1.5104,1.51055,1.5103,1.5103,203100000.0
2008-11-14 14:20:00,1.5103,1.5103,1.5097,1.51,222400000.0
2008-11-14 14:21:00,1.5101,1.5101,1.5095,1.5095,387800000.0
2008-11-14 14:22:00,1.5095,1.5095,1.50885,1.5091,194900000.0
2008-11-14 14:23:00,1.5091,1.50925,1.5088,1.50905,325100000.0
2008-11-14 14:24:00,1.50905,1.50915,1.5089,1.50895,222200000.0
2008-11-14 14:25:00,1.50895,1.50925,1.5089,1.50895,94900000.0
2008-11-14 14:26:00,1.50895,1.50935,1.50895,1.5091,206000000.0
2008-11-14 14:27:00,1.50905,1.5095,1.50905,1.5094,232800000.0
2008-11-14 14:28:00,1.50945,1.50955,1.5093,1.50945,144200000.0
2008-11-14 14:29:00,1.5095,1.51,1.5094,1.51,182600000.0
2008-11-14 14:30:00,1.5099,1.51,1.50955,1.50975,407100000.0
2008-11-14 14:31:00,1.5097,1.50975,1.50955,1.5096,99400000.0
2008-11-14 14:32:00,1.50955,1.5096,1.5095,1.50955,34000000.0
2008-11-14 14:33:00,1.5097,1.50975,1.5097,1.50975,3000000.0
2008-11-14 14:34:00,1.5095,1.5097,1.5094,1.5095,290600000.0
2008-11-14 14:35:00,1.5095,1.5099,1.50945,1.5099,185600000.0
2008-11-14 14:36:00,1.5099,1.50995,1.5095,1.50965,127900000.0
2008-11-14 14:37:00,1.5096,1.5099,1.5096,1.5099,146600000.0
2008-11-14 14:38:00,1.50985,1.50995,1.5098,1.50995,188400000.0
2008-11-14 14:39:00,1.5099,1.51,1.50975,1.50985,192600000.0
2008-11-14 14:40:00,1.5098,1.51005,1.5098,1.5098,336000000.0
2008-11-14 14:41:00,1.5098,1.50995,1.50975,1.50995,121000000.0
2008-11-14 14:42:00,1.5099,1.51,1.5099,1.50995,213000000.0
2008-11-14 14:43:00,1.5099,1.51005,1.50985,1.51005,90600000.0
2008-11-14 14:44:00,1.51005,1.51015,1.51,1.51005,41600000.0
2008-11-14 14:45:00,1.51,1.51005,1.5099,1.50995,102000000.0
2008-11-14 14:46:00,1.50995,1.51015,1.5099,1.50995,268600000.0
2008-11-14 14:47:00,1.50995,1.5102,1.5099,1.51,182600000.0
2008-11-14 14:48:00,1.51005,1.51005,1.50955,1.50995,324600000.0
2008-11-14 14:49:00,1.5099,1.5103,1.5097,1.5097,542899992.0
2008-11-14 14:50:00,1.5098,1.51015,1.50975,1.50985,406800000.0
2008-11-14 14:51:00,1.5099,1.51005,1.5098,1.50985,402000000.0
2008-11-14 14:52:00,1.50985,1.51035,1.5098,1.51015,389000000.0
2008-11-14 14:53:00,1.5101,1.51065,1.50985,1.51055,239600000.0
2008-11-14 14:54:00,1.51055,1.51065,1.51025,1.51045,222400000.0
2008-11-14 14:55:00,1.5104,1.5105,1.51015,1.5104,134700000.0
2008-11-14 14:56:00,1.51035,1.511,1.51035,1.511,153800000.0
2008-11-14 14:57:00,1.5111,1.5112,1.51055,1.5107,194700000.0
2008-11-14 14:58:00,1.5107,1.51075,1.51065,1.5107,159800000.0
2008-11-14 14:59:00,1.51065,1.51105,1.5105,1.5107,252999999.0
2008-11-14 15:00:00,1.5106,1.51065,1.50995,1.51,180300001.0
2008-11-14 15:01:00,1.5101,1.51065,1.5101,1.5104,310700000.0
2008-11-14 15:02:00,1.5104,1.51045,1.51015,1.51025,322600000.0
2008-11-14 15:03:00,1.51025,1.51025,1.51,1.51,349800000.0
2008-11-14 15:04:00,1.51,1.5101,1.51,1.51005,189400000.0
2008-11-14 15:05:00,1.51,1.5101,1.50995,1.51005,369500000.0
2008-11-14 15:06:00,1.51005,1.5101,1.50995,1.51,380700000.0
2008-11-14 15:07:00,1.50995,1.51005,1.5097,1.50995,335000000.0
2008-11-14 15:08:00,1.50995,1.51015,1.5098,1.51005,404000000.0
2008-11-14 15:09:00,1.51005,1.51005,1.50985,1.5099,300800000.0
2008-11-14 15:10:00,1.5099,1.5099,1.50985,1.50985,102600000.0
2008-11-14 15:11:00,1.50985,1.5102,1.5097,1.51015,407500000.0
2008-11-14 15:12:00,1.51015,1.51015,1.5097,1.5098,338000000.0
2008-11-14 15:13:00,1.5098,1.5101,1.50975,1.51,265300000.0
2008-11-14 15:14:00,1.51,1.5105,1.50995,1.5101,352900000.0
2008-11-14 15:15:00,1.5101,1.5104,1.5098,1.51035,505900000.0
2008-11-14 15:16:00,1.5103,1.5105,1.50985,1.51005,577800000.0
2008-11-14 15:17:00,1.51,1.5102,1.50995,1.51005,310800000.0
2008-11-14 15:18:00,1.51005,1.5102,1.51,1.51005,228400000.0
2008-11-14 15:19:00,1.5097,1.5098,1.50885,1.5092,279300000.0
2008-11-14 15:20:00,1.5093,1.5099,1.509,1.5091,445200000.0
2008-11-14 15:21:00,1.50915,1.5094,1.5091,1.5091,386100000.0
2008-11-14 15:22:00,1.5091,1.50915,1.50895,1.50905,347200000.0
2008-11-14 15:23:00,1.50905,1.50935,1.50905,1.50915,324600000.0
2008-11-14 15:24:00,1.5091,1.50935,1.509,1.50905,439000000.0
2008-11-14 15:25:00,1.50905,1.5091,1.50885,1.50895,344900000.0
2008-11-14 15:26:00,1.50905,1.50905,1.50865,1.50885,288000000.0
2008-11-14 15:27:00,1.50885,1.50895,1.5085,1.50855,231600000.0
2008-11-14 15:28:00,1.50855,1.50855,1.5057,1.50615,561400000.0
2008-11-14 15:29:00,1.50615,1.50635,1.50435,1.5056,533300000.0
2008-11-14 15:30:00,1.50555,1.50685,1.50485,1.5057,403000000.0
2008-11-14 15:31:00,1.50565,1.50625,1.5056,1.50615,547100000.0
2008-11-14 15:32:00,1.50615,1.507,1.50615,1.507,518000000.0
2008-11-14 15:33:00,1.5072,1.5072,1.5055,1.5055,462900000.0
2008-11-14 15:34:00,1.5055,1.5065,1.5055,1.5057,316200000.0
2008-11-14 15:35:00,1.5057,1.5067,1.50535,1.5059,269200000.0
2008-11-14 15:36:00,1.5059,1.5059,1.5049,1.5049,235000000.0
2008-11-14 15:37:00,1.50495,1.5061,1.50445,1.5059,231800000.0
2008-11-14 15:38:00,1.5059,1.50635,1.50535,1.5061,197200000.0
2008-11-14 15:39:00,1.50605,1.50625,1.5055,1.50585,199300000.0
2008-11-14 15:40:00,1.5058,1.5058,1.505,1.5051,279400000.0
2008-11-14 15:41:00,1.5051,1.50585,1.5051,1.5055,247000000.0
2008-11-14 15:42:00,1.5055,1.506,1.5052,1.5056,233400000.0
2008-11-14 15:43:00,1.5056,1.506,1.5054,1.50585,145600000.0
2008-11-14 15:44:00,1.5059,1.5059,1.50535,1.50565,301700000.0
2008-11-14 15:45:00,1.50575,1.506,1.50545,1.506,85300000.0
2008-11-14 15:46:00,1.506,1.5065,1.506,1.5063,108600000.0
2008-11-14 15:47:00,1.5063,1.50715,1.5063,1.5071,116900000.0
2008-11-14 15:48:00,1.50705,1.50735,1.50675,1.50705,101200000.0
2008-11-14 15:49:00,1.507,1.50725,1.5067,1.5069,325800000.0
2008-11-14 15:50:00,1.50675,1.5069,1.50625,1.5065,326700000.0
2008-11-14 15:51:00,1.50655,1.50725,1.50655,1.5071,111400000.0
2008-11-14 15:52:00,1.5071,1.50715,1.50595,1.5062,398000000.0
2008-11-14 15:53:00,1.5062,1.50695,1.5062,1.5067,351400000.0
2008-11-14 15:54:00,1.50665,1.5068,1.5063,1.5065,109400000.0
2008-11-14 15:55:00,1.5065,1.50675,1.50645,1.5066,68000000.0
2008-11-14 15:56:00,1.5067,1.5069,1.5067,1.5069,20100000.0
2008-11-14 15:57:00,1.50685,1.50705,1.5066,1.50675,111200000.0
2008-11-14 15:58:00,1.50675,1.5068,1.506,1.5066,421500000.0
2008-11-14 15:59:00,1.5066,1.5068,1.5065,1.5067,129900000.0
2008-11-14 16:00:00,1.5068,1.50715,1.506,1.506,296900000.0
2008-11-14 16:01:00,1.506,1.5061,1.50485,1.50505,210600000.0
2008-11-14 16:02:00,1.50495,1.505,1.5045,1.50485,154900000.0
2008-11-14 16:03:00,1.50495,1.5053,1.5046,1.5052,160900000.0
2008-11-14 16:04:00,1.5052,1.5056,1.5052,1.5052,279800000.0
2008-11-14 16:05:00,1.5052,1.50535,1.5052,1.5052,78600000.0
2008-11-14 16:06:00,1.50525,1.5055,1.5052,1.50545,263300000.0
2008-11-14 16:07:00,1.50535,1.50565,1.50535,1.5056,128800000.0
2008-11-14 16:08:00,1.5056,1.50565,1.50535,1.5054,103500000.0
2008-11-14 16:09:00,1.50545,1.5058,1.50535,1.50545,293900000.0
2008-11-14 16:10:00,1.50545,1.50545,1.5054,1.5054,282200000.0
2008-11-14 16:11:00,1.5054,1.50555,1.5053,1.5055,67100000.0
2008-11-14 16:12:00,1.50545,1.50575,1.50515,1.5057,295300000.0
2008-11-14 16:13:00,1.5057,1.50615,1.50555,1.50605,323300000.0
2008-11-14 16:14:00,1.50605,1.50625,1.5053,1.5053,317700000.0
2008-11-14 16:15:00,1.5053,1.5058,1.50525,1.5057,273900000.0
2008-11-14 16:16:00,1.5057,1.506,1.5056,1.5059,361300000.0
2008-11-14 16:17:00,1.50595,1.50625,1.50595,1.5062,296500000.0
2008-11-14 16:18:00,1.5062,1.5064,1.5061,1.50615,273000000.0
2008-11-14 16:19:00,1.5063,1.5063,1.50555,1.5056,287400000.0
2008-11-14 16:20:00,1.5056,1.50595,1.5054,1.5057,165900000.0
2008-11-14 16:21:00,1.50575,1.50575,1.5055,1.5055,239800000.0
2008-11-14 16:22:00,1.5055,1.50575,1.50535,1.5054,188700000.0
2008-11-14 16:23:00,1.5054,1.5056,1.5054,1.5055,59000000.0
2008-11-14 16:24:00,1.5055,1.5058,1.5055,1.50575,42500000.0
2008-11-14 16:25:00,1.50575,1.50625,1.50575,1.5061,173000000.0
2008-11-14 16:26:00,1.50625,1.50625,1.506,1.50605,46600000.0
2008-11-14 16:27:00,1.50605,1.5062,1.50605,1.50615,26300000.0
2008-11-14 16:28:00,1.5061,1.50615,1.5061,1.50615,14000000.0
2008-11-14 16:29:00,1.5061,1.50665,1.5061,1.5065,45000000.0
2008-11-14 16:30:00,1.50625,1.50645,1.50595,1.506,80700000.0
2008-11-14 16:31:00,1.50595,1.5063,1.50595,1.50605,319000000.0
2008-11-14 16:32:00,1.50605,1.5066,1.50605,1.5066,226400000.0
2008-11-14 16:33:00,1.5066,1.50735,1.50655,1.507,273100000.0
2008-11-14 16:34:00,1.50705,1.50745,1.5069,1.50745,289200000.0
2008-11-14 16:35:00,1.5075,1.50765,1.507,1.507,202700000.0
2008-11-14 16:36:00,1.507,1.50715,1.507,1.50705,72700000.0
2008-11-14 16:37:00,1.50705,1.50715,1.5069,1.50695,76500000.0
2008-11-14 16:38:00,1.50695,1.507,1.50635,1.50685,232000000.0
2008-11-14 16:39:00,1.5069,1.50715,1.5066,1.50695,191300000.0
2008-11-14 16:40:00,1.50695,1.5071,1.5068,1.5069,216100000.0
2008-11-14 16:41:00,1.5069,1.507,1.50665,1.5068,301000000.0
2008-11-14 16:42:00,1.50675,1.5072,1.5067,1.5072,373000000.0
2008-11-14 16:43:00,1.5072,1.50895,1.507,1.50895,385900000.0
2008-11-14 16:44:00,1.509,1.5098,1.509,1.50975,239300000.0
2008-11-14 16:45:00,1.50975,1.5102,1.5097,1.50975,314500000.0
2008-11-14 16:46:00,1.50975,1.5098,1.5092,1.50965,247000000.0
2008-11-14 16:47:00,1.5094,1.50985,1.50915,1.5096,242300000.0
2008-11-14 16:48:00,1.5096,1.5099,1.50935,1.5097,306700000.0
2008-11-14 16:49:00,1.5097,1.50985,1.50955,1.5096,185000000.0
2008-11-14 16:50:00,1.5096,1.50995,1.5096,1.5098,118700000.0
2008-11-14 16:51:00,1.5098,1.5098,1.5093,1.50975,150800000.0
2008-11-14 16:52:00,1.50975,1.50995,1.5096,1.5099,165800000.0
2008-11-14 16:53:00,1.50995,1.5101,1.50965,1.5098,134900000.0
2008-11-14 16:54:00,1.50975,1.50985,1.5095,1.50955,184000000.0
2008-11-14 16:55:00,1.5096,1.51085,1.5096,1.51085,192100000.0
2008-11-14 16:56:00,1.5109,1.51185,1.5106,1.51175,351800000.0
2008-11-14 16:57:00,1.51175,1.51185,1.51125,1.51165,232100002.0
2008-11-14 16:58:00,1.5117,1.51185,1.5111,1.5115,260000000.0
2008-11-14 16:59:00,1.5115,1.51165,1.51085,1.5109,207800000.0
2008-11-14 17:00:00,1.51125,1.51155,1.51025,1.51155,299100000.0
2008-11-14 17:01:00,1.51155,1.5126,1.51155,1.5125,369800000.0
2008-11-14 17:02:00,1.51255,1.51265,1.51155,1.51155,356300000.0
2008-11-14 17:03:00,1.51155,1.51195,1.5114,1.51145,337000000.0
2008-11-14 17:04:00,1.51145,1.51145,1.5101,1.5101,659399998.0
2008-11-14 17:05:00,1.5101,1.5101,1.5094,1.5101,310700000.0
2008-11-14 17:06:00,1.51005,1.51035,1.50985,1.51025,275500000.0
2008-11-14 17:07:00,1.51025,1.51035,1.50915,1.5095,338400000.0
2008-11-14 17:08:00,1.5095,1.51005,1.50915,1.50915,273800000.0
2008-11-14 17:09:00,1.50925,1.5093,1.50855,1.50905,366200000.0
2008-11-14 17:10:00,1.5091,1.5091,1.5073,1.50745,342600000.0
2008-11-14 17:11:00,1.5075,1.50845,1.5075,1.5082,238600000.0
2008-11-14 17:12:00,1.50815,1.50845,1.5077,1.5078,274800000.0
2008-11-14 17:13:00,1.5078,1.5089,1.50755,1.5081,321000000.0
2008-11-14 17:14:00,1.5081,1.5086,1.50795,1.5084,365800000.0
2008-11-14 17:15:00,1.5083,1.5085,1.50795,1.5083,307800000.0
2008-11-14 17:16:00,1.5083,1.509,1.50825,1.50845,415800000.0
2008-11-14 17:17:00,1.5085,1.5099,1.5084,1.5096,362500000.0
2008-11-14 17:18:00,1.5096,1.5101,1.5092,1.5095,273900000.0
2008-11-14 17:19:00,1.5095,1.50975,1.50825,1.50835,256200000.0
2008-11-14 17:20:00,1.5083,1.50915,1.5077,1.509,291900000.0
2008-11-14 17:21:00,1.50835,1.509,1.50815,1.50865,353900000.0
2008-11-14 17:22:00,1.50865,1.5092,1.50865,1.5092,302800000.0
2008-11-14 17:23:00,1.5092,1.5093,1.50895,1.5092,53200000.0
2008-11-14 17:24:00,1.50925,1.50925,1.50835,1.5088,173200000.0
2008-11-14 17:25:00,1.50865,1.5092,1.5086,1.509,318400000.0
2008-11-14 17:26:00,1.50895,1.50915,1.5089,1.50905,232300000.0
2008-11-14 17:27:00,1.509,1.50985,1.509,1.5093,282600001.0
2008-11-14 17:28:00,1.50925,1.50955,1.5084,1.5084,345200000.0
2008-11-14 17:29:00,1.5085,1.5093,1.5085,1.5089,281300000.0
2008-11-14 17:30:00,1.50885,1.5092,1.5085,1.50915,325500000.0
2008-11-14 17:31:00,1.50915,1.50925,1.50855,1.50865,175900000.0
2008-11-14 17:32:00,1.5086,1.50905,1.50815,1.50815,152800000.0
2008-11-14 17:33:00,1.5087,1.50885,1.5077,1.5084,288000000.0
2008-11-14 17:34:00,1.5084,1.50865,1.50775,1.5085,253900000.0
2008-11-14 17:35:00,1.5085,1.50905,1.5079,1.50865,334300000.0
2008-11-14 17:36:00,1.5086,1.5089,1.50825,1.50845,355700001.0
2008-11-14 17:37:00,1.5085,1.5088,1.50755,1.5083,215900000.0
2008-11-14 17:38:00,1.50825,1.5084,1.5075,1.5075,242400000.0
2008-11-14 17:39:00,1.50775,1.50805,1.50735,1.5077,165500000.0
2008-11-14 17:40:00,1.50765,1.508,1.50765,1.5077,271400000.0
2008-11-14 17:41:00,1.50775,1.50815,1.5075,1.5076,237800000.0
2008-11-14 17:42:00,1.5077,1.5081,1.50755,1.50795,339000000.0
2008-11-14 17:43:00,1.50805,1.5103,1.5078,1.5102,237700000.0
2008-11-14 17:44:00,1.5101,1.51065,1.5096,1.51005,215600000.0
2008-11-14 17:45:00,1.51005,1.51005,1.5083,1.5086,303800000.0
2008-11-14 17:46:00,1.5086,1.5093,1.5086,1.509,201000000.0
2008-11-14 17:47:00,1.50905,1.50995,1.50885,1.50945,190600000.0
2008-11-14 17:48:00,1.50945,1.5105,1.50915,1.5105,168500000.0
2008-11-14 17:49:00,1.51045,1.51085,1.50995,1.5108,276700000.0
2008-11-14 17:50:00,1.51085,1.5113,1.51045,1.51045,229300000.0
2008-11-14 17:51:00,1.5107,1.51085,1.5104,1.5104,187400000.0
2008-11-14 17:52:00,1.51,1.51035,1.50935,1.5098,336900000.0
2008-11-14 17:53:00,1.50985,1.51035,1.5097,1.5098,264300000.0
2008-11-14 17:54:00,1.5098,1.51045,1.5098,1.5101,353100000.0
2008-11-14 17:55:00,1.51005,1.5103,1.50965,1.51005,270700000.0
2008-11-14 17:56:00,1.51005,1.51025,1.5098,1.5101,414100000.0
2008-11-14 17:57:00,1.51015,1.5108,1.51015,1.51065,400600000.0
2008-11-14 17:58:00,1.5106,1.5109,1.5103,1.51085,299299998.0
2008-11-14 17:59:00,1.5109,1.51155,1.51065,1.5113,214099998.0
2008-11-14 18:00:00,1.51135,1.51155,1.51035,1.51115,191000000.0
2008-11-14 18:01:00,1.5111,1.5113,1.5105,1.5109,172000000.0
2008-11-14 18:02:00,1.51085,1.51105,1.50985,1.50985,198400000.0
2008-11-14 18:03:00,1.5099,1.51065,1.5099,1.51025,190200000.0
2008-11-14 18:04:00,1.51025,1.51035,1.50945,1.5101,137700000.0
2008-11-14 18:05:00,1.51005,1.5101,1.50915,1.5094,152200000.0
2008-11-14 18:06:00,1.50925,1.5096,1.50895,1.50915,265700000.0
2008-11-14 18:07:00,1.509,1.5096,1.50895,1.5094,253500000.0
2008-11-14 18:08:00,1.50945,1.50965,1.5094,1.5096,132600000.0
2008-11-14 18:09:00,1.50965,1.50965,1.50935,1.50955,39700000.0
2008-11-14 18:10:00,1.5096,1.5099,1.5096,1.5097,180000000.0
2008-11-14 18:11:00,1.50965,1.51,1.50955,1.51,187100000.0
2008-11-14 18:12:00,1.51,1.51085,1.5099,1.5104,186299999.0
2008-11-14 18:13:00,1.51035,1.5121,1.5103,1.5115,370099999.0
2008-11-14 18:14:00,1.5116,1.5119,1.511,1.5115,235600000.0
2008-11-14 18:15:00,1.51135,1.51255,1.51135,1.51195,366400001.0
2008-11-14 18:16:00,1.51235,1.51235,1.5116,1.51195,147600000.0
2008-11-14 18:17:00,1.51195,1.51205,1.5117,1.51195,136900000.0
2008-11-14 18:18:00,1.51195,1.5122,1.5116,1.512,152400000.0
2008-11-14 18:19:00,1.512,1.51265,1.5117,1.5126,316500000.0
2008-11-14 18:20:00,1.51265,1.51285,1.5124,1.5125,284000000.0
2008-11-14 18:21:00,1.5125,1.51255,1.5117,1.5121,196800000.0
2008-11-14 18:22:00,1.5121,1.51285,1.51205,1.5127,355200001.0
2008-11-14 18:23:00,1.5127,1.51285,1.51215,1.51275,233100000.0
2008-11-14 18:24:00,1.5126,1.513,1.5125,1.51285,269100002.0
2008-11-14 18:25:00,1.51285,1.51305,1.5126,1.51285,266700000.0
2008-11-14 18:26:00,1.5128,1.5136,1.5128,1.51335,322699997.0
2008-11-14 18:27:00,1.5134,1.5137,1.5133,1.5135,176400000.0
2008-11-14 18:28:00,1.51355,1.51365,1.5132,1.5132,239300000.0
2008-11-14 18:29:00,1.5132,1.5132,1.5123,1.5129,380500000.0
2008-11-14 18:30:00,1.513,1.5132,1.5123,1.5131,393000000.0
2008-11-14 18:31:00,1.51315,1.5133,1.5127,1.51325,231400000.0
2008-11-14 18:32:00,1.51325,1.51365,1.51295,1.51295,262300000.0
2008-11-14 18:33:00,1.51285,1.5129,1.5121,1.51265,502600000.0
2008-11-14 18:34:00,1.5127,1.51295,1.51215,1.51285,408600000.0
2008-11-14 18:35:00,1.51285,1.5133,1.51265,1.5127,402400000.0
2008-11-14 18:36:00,1.51285,1.513,1.5123,1.51295,244500000.0
2008-11-14 18:37:00,1.513,1.513,1.51215,1.5125,654399998.0
2008-11-14 18:38:00,1.51245,1.51255,1.512,1.512,484199999.0
2008-11-14 18:39:00,1.51205,1.5121,1.5118,1.51185,67500000.0
2008-11-14 18:40:00,1.512,1.51225,1.512,1.5121,122700000.0
2008-11-14 18:41:00,1.51205,1.5121,1.5109,1.51125,187600000.0
2008-11-14 18:42:00,1.5112,1.5114,1.51105,1.5113,233500000.0
2008-11-14 18:43:00,1.5114,1.51175,1.51085,1.5111,226200000.0
2008-11-14 18:44:00,1.51115,1.51185,1.511,1.5116,463899999.0
2008-11-14 18:45:00,1.5117,1.5117,1.51045,1.51105,483500000.0
2008-11-14 18:46:00,1.51105,1.5121,1.511,1.5121,390100000.0
2008-11-14 18:47:00,1.5121,1.51255,1.51175,1.51245,239700000.0
2008-11-14 18:48:00,1.5124,1.5132,1.51205,1.5127,264300000.0
2008-11-14 18:49:00,1.5126,1.5134,1.5125,1.51335,446600000.0
2008-11-14 18:50:00,1.51325,1.51375,1.5132,1.51355,575599998.0
2008-11-14 18:51:00,1.5135,1.51355,1.5131,1.5131,1378399987.0
2008-11-14 18:52:00,1.51325,1.51365,1.5124,1.5124,268300000.0
2008-11-14 18:53:00,1.5121,1.51215,1.51175,1.51185,208500000.0
2008-11-14 18:54:00,1.51185,1.512,1.51115,1.51155,233000000.0
2008-11-14 18:55:00,1.5115,1.5127,1.5115,1.5126,397900000.0
2008-11-14 18:56:00,1.51265,1.51275,1.5119,1.5125,327600000.0
2008-11-14 18:57:00,1.51185,1.51245,1.5117,1.512,168900000.0
2008-11-14 18:58:00,1.5119,1.512,1.5115,1.5115,251800000.0
2008-11-14 18:59:00,1.51155,1.5117,1.51125,1.51135,275700000.0
2008-11-14 19:00:00,1.51135,1.5115,1.5111,1.5114,232700000.0
2008-11-14 19:01:00,1.5114,1.5115,1.51115,1.5112,208800000.0
2008-11-14 19:02:00,1.5111,1.51145,1.5111,1.51125,147000000.0
2008-11-14 19:03:00,1.51125,1.5114,1.51115,1.51135,310700000.0
2008-11-14 19:04:00,1.5113,1.51135,1.51115,1.5112,318000000.0
2008-11-14 19:05:00,1.5112,1.51145,1.51115,1.51135,293900000.0
2008-11-14 19:06:00,1.5113,1.5113,1.50985,1.51,312400000.0
2008-11-14 19:07:00,1.51,1.51,1.50935,1.5096,260700000.0
2008-11-14 19:08:00,1.5097,1.51,1.50795,1.5086,466800001.0
2008-11-14 19:09:00,1.50875,1.50915,1.50825,1.509,343500000.0
2008-11-14 19:10:00,1.50895,1.50975,1.50845,1.5095,883100000.0
2008-11-14 19:11:00,1.50945,1.5096,1.5093,1.50955,467299998.0
2008-11-14 19:12:00,1.5095,1.50975,1.5092,1.5096,333600001.0
2008-11-14 19:13:00,1.50975,1.51,1.5094,1.51,340800002.0
2008-11-14 19:14:00,1.51015,1.5102,1.5096,1.51,619000000.0
2008-11-14 19:15:00,1.50995,1.51005,1.5098,1.5098,282800000.0
2008-11-14 19:16:00,1.5098,1.5098,1.50935,1.5096,243200000.0
2008-11-14 19:17:00,1.5096,1.5096,1.50915,1.5094,181400000.0
2008-11-14 19:18:00,1.50935,1.5095,1.5093,1.5095,270400000.0
2008-11-14 19:19:00,1.5095,1.5097,1.50945,1.5097,158100000.0
2008-11-14 19:20:00,1.50975,1.51045,1.5093,1.51025,344000000.0
2008-11-14 19:21:00,1.51025,1.51145,1.51,1.511,621399999.0
2008-11-14 19:22:00,1.511,1.5113,1.51045,1.5105,462100000.0
2008-11-14 19:23:00,1.5105,1.51125,1.50985,1.51115,326700000.0
2008-11-14 19:24:00,1.5113,1.51155,1.5112,1.5112,284200000.0
2008-11-14 19:25:00,1.5112,1.5112,1.5105,1.51115,285000000.0
2008-11-14 19:26:00,1.51115,1.51115,1.51045,1.51075,308100000.0
2008-11-14 19:27:00,1.51075,1.51195,1.51075,1.51195,296100000.0
2008-11-14 19:28:00,1.51195,1.51215,1.5117,1.51215,637200011.0
2008-11-14 19:29:00,1.51215,1.5122,1.51155,1.51185,120600000.0
2008-11-14 19:30:00,1.51185,1.51205,1.51135,1.51135,1138999976.0
2008-11-14 19:31:00,1.51145,1.5116,1.5113,1.5116,193899998.0
2008-11-14 19:32:00,1.5116,1.51225,1.5116,1.51215,327100000.0
2008-11-14 19:33:00,1.5122,1.5125,1.51205,1.51215,208500000.0
2008-11-14 19:34:00,1.51215,1.51215,1.51145,1.51155,246800000.0
2008-11-14 19:35:00,1.51155,1.51155,1.51095,1.5113,272600000.0
2008-11-14 19:36:00,1.51135,1.51165,1.5111,1.51155,217800000.0
2008-11-14 19:37:00,1.5116,1.5125,1.5116,1.5125,222500000.0
2008-11-14 19:38:00,1.5124,1.5125,1.5121,1.5123,251200000.0
2008-11-14 19:39:00,1.5123,1.5125,1.51175,1.5125,293000000.0
2008-11-14 19:40:00,1.51245,1.51305,1.5122,1.51225,343600001.0
2008-11-14 19:41:00,1.5123,1.5127,1.51205,1.5127,364700000.0
2008-11-14 19:42:00,1.51265,1.51265,1.5125,1.5125,1198600000.0
2008-11-14 19:43:00,1.5125,1.5128,1.51215,1.5126,171600000.0
2008-11-14 19:44:00,1.5126,1.5126,1.512,1.51205,122200000.0
2008-11-14 19:45:00,1.5121,1.51295,1.5121,1.51275,200400000.0
2008-11-14 19:46:00,1.5127,1.51305,1.51255,1.51305,112000000.0
2008-11-14 19:47:00,1.51305,1.51315,1.5126,1.5126,180200000.0
2008-11-14 19:48:00,1.5126,1.5126,1.5119,1.5119,210400000.0
2008-11-14 19:49:00,1.5119,1.5119,1.51135,1.51155,471400009.0
2008-11-14 19:50:00,1.51155,1.5126,1.5115,1.5121,311400000.0
2008-11-14 19:51:00,1.5121,1.5122,1.5121,1.5121,299400000.0
2008-11-14 19:52:00,1.5121,1.5123,1.5115,1.51215,300799999.0
2008-11-14 19:53:00,1.5121,1.51295,1.5121,1.51295,445799997.0
2008-11-14 19:54:00,1.513,1.513,1.51265,1.51265,110900000.0
2008-11-14 19:55:00,1.5126,1.5128,1.5125,1.51265,281800000.0
2008-11-14 19:56:00,1.51265,1.51285,1.5125,1.51285,68600000.0
2008-11-14 19:57:00,1.51275,1.51315,1.5127,1.51305,200800000.0
2008-11-14 19:58:00,1.51295,1.5131,1.5126,1.5126,234200000.0
2008-11-14 19:59:00,1.5126,1.5126,1.5118,1.5121,433300000.0
2008-11-14 20:00:00,1.5121,1.5121,1.5109,1.5109,648700000.0
2008-11-14 20:01:00,1.5109,1.51155,1.5106,1.51125,219400000.0
2008-11-14 20:02:00,1.51125,1.5114,1.5108,1.51105,285900000.0
2008-11-14 20:03:00,1.511,1.51135,1.5108,1.51125,233000000.0
2008-11-14 20:04:00,1.51125,1.5114,1.51095,1.51135,138500000.0
2008-11-14 20:05:00,1.51125,1.5117,1.51125,1.5116,210600000.0
2008-11-14 20:06:00,1.51165,1.51205,1.5116,1.5119,123000000.0
2008-11-14 20:07:00,1.51195,1.512,1.5117,1.51185,181000000.0
2008-11-14 20:08:00,1.51185,1.5126,1.5114,1.51225,236900000.0
2008-11-14 20:09:00,1.51225,1.5123,1.512,1.51215,138800000.0
2008-11-14 20:10:00,1.51215,1.51225,1.51185,1.5122,138200000.0
2008-11-14 20:11:00,1.5116,1.51235,1.5115,1.5115,215000000.0
2008-11-14 20:12:00,1.5115,1.5118,1.5109,1.51155,161400000.0
2008-11-14 20:13:00,1.51155,1.51155,1.51065,1.51105,121600000.0
2008-11-14 20:14:00,1.5111,1.5112,1.5105,1.51085,243000000.0
2008-11-14 20:15:00,1.51075,1.5111,1.5106,1.511,64000000.0
2008-11-14 20:16:00,1.5109,1.51135,1.5107,1.5113,112200000.0
2008-11-14 20:17:00,1.5113,1.5115,1.5113,1.5114,53800000.0
2008-11-14 20:18:00,1.51145,1.5126,1.51125,1.5126,160000000.0
2008-11-14 20:19:00,1.5125,1.5125,1.5122,1.5123,598800002.0
2008-11-14 20:20:00,1.5123,1.5123,1.5122,1.5123,573600008.0
2008-11-14 20:21:00,1.5122,1.5123,1.51165,1.5118,437700002.0
2008-11-14 20:22:00,1.5118,1.51185,1.51045,1.5111,281200000.0
2008-11-14 20:23:00,1.5111,1.51145,1.5108,1.5113,119000000.0
2008-11-14 20:24:00,1.51135,1.5118,1.5113,1.5113,213300000.0
2008-11-14 20:25:00,1.51135,1.5125,1.5113,1.5123,235300000.0
2008-11-14 20:26:00,1.5123,1.5123,1.51135,1.51195,192600000.0
2008-11-14 20:27:00,1.51185,1.512,1.5117,1.51185,262799993.0
2008-11-14 20:28:00,1.51185,1.512,1.5117,1.5118,257399993.0
2008-11-14 20:29:00,1.5118,1.5127,1.5118,1.5126,94000000.0
2008-11-14 20:30:00,1.5126,1.51275,1.5125,1.51275,302999999.0
2008-11-14 20:31:00,1.5128,1.5139,1.5126,1.5129,288900000.0
2008-11-14 20:32:00,1.5129,1.51315,1.5127,1.51295,178500000.0
2008-11-14 20:33:00,1.513,1.5133,1.5126,1.5127,518800003.0
2008-11-14 20:34:00,1.5127,1.51275,1.5127,1.5127,206200000.0
2008-11-14 20:35:00,1.5127,1.5127,1.5105,1.511,248900000.0
2008-11-14 20:36:00,1.511,1.5113,1.5107,1.51105,153000000.0
2008-11-14 20:37:00,1.51105,1.5119,1.51105,1.5116,156900000.0
2008-11-14 20:38:00,1.51175,1.5124,1.51095,1.51095,325000000.0
2008-11-14 20:39:00,1.511,1.51125,1.51065,1.51095,96600000.0
2008-11-14 20:40:00,1.511,1.51385,1.511,1.513,258700000.0
2008-11-14 20:41:00,1.5131,1.5137,1.5131,1.5136,353700001.0
2008-11-14 20:42:00,1.5136,1.5137,1.5125,1.51295,1201800014.0
2008-11-14 20:43:00,1.5129,1.51355,1.51275,1.5132,482000000.0
2008-11-14 20:44:00,1.5129,1.51335,1.51255,1.51305,223000001.0
2008-11-14 20:45:00,1.51315,1.51355,1.51315,1.5133,121800000.0
2008-11-14 20:46:00,1.51325,1.5133,1.5131,1.5132,39400000.0
2008-11-14 20:47:00,1.5133,1.5133,1.5131,1.5133,42600001.0
2008-11-14 20:48:00,1.5133,1.5134,1.5122,1.5123,199400000.0
2008-11-14 20:49:00,1.5123,1.5125,1.5116,1.5117,318700000.0
2008-11-14 20:50:00,1.5117,1.5125,1.5112,1.5124,368900000.0
2008-11-14 20:51:00,1.51235,1.51285,1.51225,1.51285,248000000.0
2008-11-14 20:52:00,1.5128,1.5137,1.51255,1.51345,258000000.0
2008-11-14 20:53:00,1.51345,1.51365,1.51265,1.5127,487599999.0
2008-11-14 20:54:00,1.5126,1.5127,1.5121,1.5126,217000000.0
2008-11-14 20:55:00,1.51265,1.5135,1.5125,1.51265,227200000.0
2008-11-14 20:56:00,1.5125,1.51295,1.51245,1.5126,239400000.0
2008-11-14 20:57:00,1.5126,1.51275,1.5126,1.51265,281400000.0
2008-11-14 20:58:00,1.51265,1.5127,1.5126,1.51265,217000000.0
2008-11-14 20:59:00,1.51265,1.5129,1.5126,1.5126,79000000.0
2008-11-14 21:00:00,1.5126,1.51275,1.51245,1.51255,97500000.0
2008-11-14 21:01:00,1.5126,1.5127,1.5125,1.51265,142800000.0
2008-11-14 21:02:00,1.51265,1.51295,1.51255,1.5129,237400000.0
2008-11-14 21:03:00,1.5128,1.51295,1.5125,1.51295,187400000.0
2008-11-14 21:04:00,1.51295,1.51395,1.5126,1.5139,436800000.0
2008-11-14 21:05:00,1.51395,1.514,1.5135,1.5139,346800000.0
2008-11-14 21:06:00,1.5139,1.5143,1.5138,1.5143,260000000.0
2008-11-14 21:07:00,1.5143,1.51435,1.51405,1.5141,541299998.0
2008-11-14 21:08:00,1.5141,1.5141,1.5141,1.5141,558000000.0
2008-11-14 21:09:00,1.5141,1.5141,1.51325,1.51325,623000000.0
2008-11-14 21:10:00,1.51335,1.51395,1.51325,1.5138,434200000.0
2008-11-14 21:11:00,1.5137,1.51375,1.5125,1.5127,461800000.0
2008-11-14 21:12:00,1.5127,1.51345,1.5127,1.5134,621199996.0
2008-11-14 21:13:00,1.5134,1.51355,1.5134,1.51345,281000000.0
2008-11-14 21:14:00,1.5134,1.5135,1.51335,1.5134,509200000.0
2008-11-14 21:15:00,1.5134,1.5138,1.51335,1.5138,428000000.0
2008-11-14 21:16:00,1.5138,1.5139,1.5137,1.51385,348400000.0
2008-11-14 21:17:00,1.51385,1.5142,1.51335,1.5134,672199999.0
2008-11-14 21:18:00,1.5133,1.51385,1.51315,1.5138,478800000.0
2008-11-14 21:19:00,1.5138,1.5145,1.5138,1.51435,277200000.0
2008-11-14 21:20:00,1.51425,1.5145,1.51425,1.5143,293600000.0
2008-11-14 21:21:00,1.5143,1.5143,1.51365,1.5143,477000000.0
2008-11-14 21:22:00,1.5144,1.51475,1.5144,1.51475,140400000.0
2008-11-14 21:23:00,1.5148,1.5152,1.51475,1.5152,34500000.0
2008-11-14 21:24:00,1.5152,1.51525,1.515,1.5152,178400002.0
2008-11-14 21:25:00,1.5153,1.51545,1.5152,1.51535,113100000.0
2008-11-14 21:26:00,1.5153,1.5154,1.5151,1.51525,137800000.0
2008-11-14 21:27:00,1.51525,1.5161,1.51515,1.5159,218600000.0
2008-11-14 21:28:00,1.51595,1.51605,1.51515,1.5153,359900000.0
2008-11-14 21:29:00,1.51535,1.5155,1.51515,1.5154,246999999.0
2008-11-14 21:30:00,1.5154,1.5157,1.51465,1.5155,538000000.0
2008-11-14 21:31:00,1.5155,1.5155,1.51465,1.51485,481200014.0
2008-11-14 21:32:00,1.5148,1.51495,1.51475,1.5148,160700000.0
2008-11-14 21:33:00,1.5148,1.5152,1.5147,1.51515,131900000.0
2008-11-14 21:34:00,1.51515,1.51545,1.51495,1.5154,243000000.0
2008-11-14 21:35:00,1.5154,1.5154,1.5151,1.5154,400400000.0
2008-11-14 21:36:00,1.5154,1.51625,1.5151,1.5162,557199997.0
2008-11-14 21:37:00,1.5162,1.5162,1.516,1.51605,728799996.0
2008-11-14 21:38:00,1.5161,1.5165,1.51605,1.5165,508600000.0
2008-11-14 21:39:00,1.5165,1.51655,1.5148,1.51505,345800000.0
2008-11-14 21:40:00,1.51515,1.5165,1.51515,1.51575,615300000.0
2008-11-14 21:41:00,1.5159,1.5168,1.5159,1.5167,318000000.0
2008-11-14 21:42:00,1.5167,1.517,1.51595,1.51685,366500000.0
2008-11-14 21:43:00,1.51685,1.5172,1.51665,1.5169,507800000.0
2008-11-14 21:44:00,1.5169,1.5169,1.51575,1.5165,340400000.0
2008-11-14 21:45:00,1.5165,1.51675,1.5162,1.5162,510600000.0
2008-11-14 21:46:00,1.5162,1.5162,1.51495,1.51495,392700000.0
2008-11-14 21:47:00,1.5149,1.5163,1.5148,1.5156,286400000.0
2008-11-14 21:48:00,1.5156,1.5164,1.51525,1.5154,377700000.0
2008-11-14 21:49:00,1.5154,1.51635,1.5154,1.51605,201200000.0
2008-11-14 21:50:00,1.516,1.51645,1.51535,1.5154,366200000.0
2008-11-14 21:51:00,1.5154,1.5159,1.5147,1.51575,509000000.0
2008-11-14 21:52:00,1.5157,1.5157,1.5147,1.5151,466999999.0
2008-11-14 21:53:00,1.51505,1.51505,1.51415,1.51435,113200000.0
2008-11-14 21:54:00,1.51435,1.5152,1.51425,1.5149,278800000.0
2008-11-14 21:55:00,1.5149,1.51505,1.5146,1.51475,412100000.0
2008-11-14 21:56:00,1.5147,1.516,1.5147,1.5156,305800000.0
2008-11-14 21:57:00,1.51555,1.51605,1.5154,1.51565,269799999.0
2008-11-14 21:58:00,1.51575,1.51645,1.51575,1.51645,86400000.0
2008-11-14 21:59:00,1.51645,1.5167,1.5161,1.5165,449000000.0
2008-11-14 22:00:00,1.5165,1.5175,1.5165,1.5173,581000000.0
2008-11-14 22:01:00,1.5173,1.5173,1.5161,1.517,543500000.0
2008-11-14 22:02:00,1.51705,1.51715,1.5169,1.5169,493600000.0
2008-11-14 22:03:00,1.5169,1.5171,1.5159,1.51645,912800018.0
2008-11-14 22:04:00,1.51645,1.51705,1.5158,1.51695,565600000.0
2008-11-14 22:05:00,1.51685,1.5177,1.51585,1.51695,431500000.0
2008-11-14 22:06:00,1.51685,1.51755,1.51685,1.51755,208300000.0
2008-11-14 22:07:00,1.51755,1.51795,1.51735,1.5176,541800000.0
2008-11-14 22:08:00,1.5177,1.51785,1.51745,1.5177,1046399996.0
2008-11-14 22:09:00,1.5177,1.51795,1.5177,1.5178,291400000.0
2008-11-14 22:10:00,1.5178,1.5178,1.5169,1.51715,263300000.0
2008-11-14 22:11:00,1.51715,1.5173,1.517,1.517,465000000.0
2008-11-14 22:12:00,1.517,1.51725,1.5169,1.51715,593599999.0
2008-11-14 22:13:00,1.51715,1.5176,1.51705,1.5173,418199996.0
2008-11-14 22:14:00,1.5173,1.51735,1.5163,1.51665,466600000.0
2008-11-14 22:15:00,1.51665,1.5175,1.5166,1.5172,93800000.0
2008-11-14 22:16:00,1.5172,1.5173,1.51655,1.51655,177200000.0
2008-11-14 22:17:00,1.5168,1.5175,1.5167,1.5175,147599999.0
2008-11-14 22:18:00,1.51755,1.51755,1.5164,1.5166,470200000.0
2008-11-14 22:19:00,1.5168,1.5173,1.51655,1.5171,350000000.0
2008-11-14 22:20:00,1.51705,1.5173,1.5164,1.51715,358000000.0
2008-11-14 22:21:00,1.5172,1.5175,1.51665,1.51745,120600000.0
2008-11-14 22:22:00,1.5175,1.518,1.5175,1.5178,105400000.0
2008-11-14 22:23:00,1.5178,1.51825,1.5178,1.5181,313199999.0
2008-11-14 22:24:00,1.5181,1.5184,1.5178,1.5181,574500000.0
2008-11-14 22:25:00,1.5182,1.5182,1.5171,1.5176,619400000.0
2008-11-14 22:26:00,1.5177,1.5179,1.51695,1.51785,381999999.0
2008-11-14 22:27:00,1.51785,1.51795,1.51675,1.5178,251400000.0
2008-11-14 22:28:00,1.5178,1.5178,1.5166,1.51665,376599999.0
2008-11-14 22:29:00,1.5165,1.5176,1.5165,1.51735,274500000.0
2008-11-14 22:30:00,1.51725,1.5175,1.51635,1.517,358400000.0
2008-11-14 22:31:00,1.517,1.517,1.5151,1.5154,424799999.0
2008-11-14 22:32:00,1.5153,1.51555,1.51285,1.5132,454499998.0
2008-11-14 22:33:00,1.5132,1.5138,1.51275,1.5135,365600000.0
2008-11-14 22:34:00,1.51355,1.51595,1.5134,1.51515,470400000.0
2008-11-14 22:35:00,1.5153,1.5153,1.5138,1.51385,212300000.0
2008-11-14 22:36:00,1.5139,1.5154,1.5139,1.51525,338200000.0
2008-11-14 22:37:00,1.51525,1.5159,1.51485,1.51495,203800000.0
2008-11-14 22:38:00,1.51495,1.51495,1.51365,1.5138,306200000.0
2008-11-14 22:39:00,1.51395,1.51395,1.51275,1.51335,416400000.0
2008-11-14 22:40:00,1.5135,1.51385,1.51295,1.5133,200000000.0
2008-11-14 22:41:00,1.5133,1.51395,1.51315,1.51375,217600000.0
2008-11-14 22:42:00,1.5138,1.51435,1.5134,1.51345,325200000.0
2008-11-14 22:43:00,1.51345,1.5137,1.5127,1.51295,284400000.0
2008-11-14 22:44:00,1.5131,1.51335,1.5128,1.51335,287200000.0
2008-11-14 22:45:00,1.5134,1.5135,1.5127,1.51305,329500000.0
2008-11-14 22:46:00,1.51305,1.5146,1.5129,1.51385,211200000.0
2008-11-14 22:47:00,1.5139,1.51445,1.51305,1.51305,324800000.0
2008-11-14 22:48:00,1.5131,1.51325,1.5126,1.51275,92400000.0
2008-11-14 22:49:00,1.51275,1.51275,1.5125,1.51255,182400000.0
2008-11-14 22:50:00,1.5126,1.51305,1.51245,1.5125,156800000.0
2008-11-14 22:51:00,1.5125,1.5129,1.51215,1.5129,336400000.0
2008-11-14 22:52:00,1.51295,1.5131,1.51275,1.51275,134800000.0
2008-11-14 22:53:00,1.51285,1.51295,1.51255,1.51255,35400000.0
2008-11-14 22:54:00,1.51255,1.5131,1.51155,1.5117,268000000.0
2008-11-14 22:55:00,1.51185,1.51265,1.51155,1.51265,244200000.0
2008-11-14 22:56:00,1.51225,1.51245,1.51135,1.5115,148200000.0
2008-11-14 22:57:00,1.5115,1.51175,1.5114,1.5115,128300000.0
2008-11-14 22:58:00,1.5115,1.51165,1.5115,1.5116,162800000.0
2008-11-14 22:59:00,1.5116,1.51335,1.5116,1.5125,222700000.0
2008-11-14 23:00:00,1.5125,1.5125,1.51075,1.5111,151800000.0
2008-11-14 23:01:00,1.51115,1.5113,1.5099,1.5106,132600000.0
2008-11-14 23:02:00,1.51045,1.51085,1.51045,1.5108,63400000.0
2008-11-14 23:03:00,1.51095,1.5113,1.51015,1.51025,195000000.0
2008-11-14 23:04:00,1.51025,1.51055,1.51025,1.5105,91000000.0
2008-11-14 23:05:00,1.5105,1.5105,1.5105,1.5105,24000000.0
2008-11-14 23:06:00,1.5105,1.5105,1.5105,1.5105,132000000.0
2008-11-14 23:07:00,1.5105,1.5105,1.51005,1.5101,156600000.0
2008-11-14 23:08:00,1.51015,1.5108,1.51015,1.5106,242200000.0
2008-11-14 23:09:00,1.51055,1.51115,1.5105,1.51065,247799998.0
2008-11-14 23:10:00,1.5106,1.5108,1.5105,1.5106,56400000.0
2008-11-14 23:11:00,1.5105,1.5105,1.5105,1.5105,94799999.0
2008-11-14 23:12:00,1.5105,1.5105,1.5105,1.5105,90000000.0
2008-11-14 23:13:00,1.5105,1.5108,1.5101,1.5105,115600000.0
2008-11-14 23:14:00,1.5105,1.5105,1.5105,1.5105,36000000.0
2008-11-14 23:15:00,1.5105,1.5105,1.5094,1.5097,195600000.0
2008-11-14 23:16:00,1.50985,1.51055,1.50985,1.51055,145000000.0
2008-11-14 23:17:00,1.51055,1.51095,1.5104,1.51065,201400000.0
2008-11-14 23:18:00,1.5107,1.5107,1.50955,1.5099,86200000.0
2008-11-14 23:19:00,1.50975,1.51,1.50945,1.50975,174200000.0
2008-11-14 23:20:00,1.5098,1.5099,1.50775,1.50835,475000000.0
2008-11-14 23:21:00,1.5083,1.50885,1.50595,1.5077,523000000.0
2008-11-14 23:22:00,1.5074,1.5085,1.50685,1.507,289800000.0
2008-11-14 23:23:00,1.50605,1.50825,1.50515,1.50605,404799999.0
2008-11-14 23:24:00,1.50615,1.50645,1.5056,1.5059,381900000.0
2008-11-14 23:25:00,1.5059,1.5067,1.50575,1.50615,188700000.0
2008-11-14 23:26:00,1.50615,1.50645,1.5058,1.50635,201600000.0
2008-11-14 23:27:00,1.5062,1.5062,1.50595,1.50595,99600000.0
2008-11-14 23:28:00,1.506,1.50665,1.506,1.5065,269800000.0
2008-11-14 23:29:00,1.5065,1.50685,1.5065,1.5066,309199999.0
2008-11-14 23:30:00,1.5066,1.5066,1.5056,1.5058,587000000.0
2008-11-14 23:31:00,1.5058,1.5061,1.50575,1.5058,421099995.0
2008-11-14 23:32:00,1.50595,1.50595,1.5058,1.5058,374399998.0
2008-11-14 23:33:00,1.5058,1.50635,1.50525,1.5062,284200000.0
2008-11-14 23:34:00,1.5062,1.5065,1.5051,1.5065,362200000.0
2008-11-14 23:35:00,1.5065,1.5071,1.5065,1.5071,112600000.0
2008-11-14 23:36:00,1.50725,1.50825,1.50705,1.5082,148700000.0
2008-11-14 23:37:00,1.5082,1.5088,1.5082,1.50855,203200000.0
2008-11-14 23:38:00,1.50845,1.50915,1.5081,1.5088,220400000.0
2008-11-14 23:39:00,1.50885,1.51038,1.5086,1.5098,216000000.0
2008-11-14 23:40:00,1.51,1.51045,1.5096,1.5097,131800000.0
2008-11-14 23:41:00,1.5097,1.5097,1.5097,1.5097,26400000.0
2008-11-14 23:42:00,1.5097,1.5097,1.5097,1.5097,12000000.0
2008-11-14 23:43:00,1.5097,1.5097,1.50765,1.50765,27800000.0
2008-11-14 23:44:00,1.50765,1.50765,1.50645,1.5066,51700000.0
2008-11-14 23:45:00,1.50655,1.5066,1.50535,1.50555,47600000.0
2008-11-14 23:46:00,1.50525,1.50605,1.50525,1.5059,23400000.0
2008-11-14 23:47:00,1.50605,1.50605,1.5052,1.50545,48600000.0
2008-11-14 23:48:00,1.5055,1.50615,1.50545,1.5061,37200000.0
2008-11-14 23:49:00,1.5061,1.5062,1.5056,1.5056,59400000.0
2008-11-14 23:50:00,1.50575,1.50575,1.5056,1.5056,119400000.0
2008-11-14 23:51:00,1.50575,1.5058,1.50555,1.5056,75000000.0
2008-11-14 23:52:00,1.5056,1.50575,1.5056,1.50565,94800000.0
2008-11-14 23:53:00,1.5056,1.50565,1.5056,1.5056,130800000.0
2008-11-14 23:54:00,1.5056,1.50575,1.50555,1.50565,57000000.0
2008-11-14 23:55:00,1.5058,1.5059,1.5056,1.5057,19200000.0
2008-11-14 23:56:00,1.5058,1.5065,1.5055,1.5059,49800000.0
2008-11-14 23:57:00,1.5055,1.5059,1.50545,1.50575,52200000.0
2008-11-14 23:58:00,1.506,1.50635,1.5055,1.5061,59800000.0
2008-11-14 23:59:00,1.5062,1.50755,1.5061,1.50755,13800000.0
2008-11-17 00:00:00,1.50338,1.50361,1.50296,1.50319,148300000.0
2008-11-17 00:01:00,1.5031,1.50336,1.50286,1.50336,193300000.0
2008-11-17 00:02:00,1.50315,1.5035,1.50315,1.5035,14400000.0
2008-11-17 00:03:00,1.5035,1.5036,1.5031,1.5036,56900000.0
2008-11-17 00:04:00,1.50365,1.5037,1.50365,1.50365,9000000.0
2008-11-17 00:05:00,1.5037,1.50415,1.5036,1.5036,42900000.0
2008-11-17 00:06:00,1.5037,1.5038,1.5036,1.5037,39600000.0
2008-11-17 00:07:00,1.50365,1.5038,1.5032,1.5035,27200000.0
2008-11-17 00:08:00,1.5035,1.50375,1.5035,1.50365,34200000.0
2008-11-17 00:09:00,1.5036,1.5038,1.5036,1.5037,52200000.0
2008-11-17 00:10:00,1.50365,1.5038,1.5036,1.5037,21600000.0
2008-11-17 00:11:00,1.5036,1.50375,1.5036,1.50365,14400000.0
2008-11-17 00:12:00,1.50365,1.5041,1.50345,1.50345,24400000.0
2008-11-17 00:13:00,1.5035,1.50355,1.5034,1.50355,20000000.0
2008-11-17 00:14:00,1.5035,1.50415,1.5035,1.50415,43400000.0
2008-11-17 00:15:00,1.5041,1.5051,1.5041,1.5051,23600000.0
2008-11-17 00:16:00,1.5047,1.5051,1.5038,1.5039,51000000.0
2008-11-17 00:17:00,1.5041,1.5049,1.5041,1.50475,51200000.0
2008-11-17 00:18:00,1.50475,1.50475,1.5047,1.5047,12000000.0
2008-11-17 00:19:00,1.5043,1.50437,1.50373,1.50422,292900000.0
2008-11-17 00:20:00,1.50405,1.50459,1.50405,1.50424,195400000.0
2008-11-17 00:21:00,1.5048,1.50505,1.5048,1.5048,18000000.0
2008-11-17 00:22:00,1.50485,1.505,1.50485,1.50495,12600000.0
2008-11-17 00:23:00,1.50495,1.50515,1.50495,1.5051,14400000.0
2008-11-17 00:24:00,1.50483,1.50595,1.50483,1.50595,36200000.0
2008-11-17 00:25:00,1.506,1.5062,1.5054,1.506,51800000.0
2008-11-17 00:26:00,1.50605,1.50635,1.50575,1.5063,49200000.0
2008-11-17 00:27:00,1.50635,1.50635,1.5059,1.506,10000000.0
2008-11-17 00:28:00,1.506,1.506,1.506,1.506,21000000.0
2008-11-17 00:29:00,1.506,1.506,1.505,1.506,34800000.0
2008-11-17 00:30:00,1.5052,1.5052,1.505,1.505,13200000.0
2008-11-17 00:31:00,1.5052,1.5052,1.50365,1.5039,57600000.0
2008-11-17 00:32:00,1.504,1.5044,1.5039,1.5044,50400000.0
2008-11-17 00:33:00,1.50435,1.50435,1.5039,1.5039,10800000.0
2008-11-17 00:34:00,1.50395,1.50395,1.5037,1.5037,22200000.0
2008-11-17 00:35:00,1.5037,1.50375,1.5037,1.5037,12000000.0
2008-11-17 00:36:00,1.5037,1.5037,1.5037,1.5037,1200000.0
2008-11-17 00:37:00,1.50375,1.50375,1.50375,1.50375,4200000.0
2008-11-17 00:38:00,1.50375,1.504,1.50365,1.5039,64800000.0
2008-11-17 00:39:00,1.50395,1.504,1.50365,1.50395,30000000.0
2008-11-17 00:40:00,1.5039,1.50435,1.5036,1.5037,65000000.0
2008-11-17 00:41:00,1.5037,1.5045,1.50355,1.5041,33600000.0
2008-11-17 00:42:00,1.5039,1.50423,1.5037,1.50423,36800000.0
2008-11-17 00:43:00,1.50412,1.50413,1.5035,1.50372,46600000.0
2008-11-17 00:44:00,1.5042,1.50425,1.5036,1.5036,9600000.0
2008-11-17 00:45:00,1.5039,1.50425,1.5036,1.50425,30000000.0
2008-11-17 00:46:00,1.5043,1.50435,1.5042,1.50425,24000000.0
2008-11-17 00:47:00,1.5042,1.50435,1.5042,1.50425,20000000.0
2008-11-17 00:48:00,1.5036,1.5037,1.50358,1.5036,78500000.0
2008-11-17 00:49:00,1.5042,1.50425,1.50385,1.5039,15400000.0
2008-11-17 00:50:00,1.504,1.504,1.5039,1.5039,7200000.0
2008-11-17 00:51:00,1.504,1.50405,1.5037,1.504,33200000.0
2008-11-17 00:52:00,1.50395,1.50395,1.5035,1.5035,71800000.0
2008-11-17 00:53:00,1.5035,1.5035,1.5035,1.5035,16800000.0
2008-11-17 00:54:00,1.50314,1.50349,1.50311,1.50328,44100000.0
2008-11-17 00:55:00,1.5035,1.5039,1.5035,1.5038,16800000.0
2008-11-17 00:56:00,1.50375,1.5039,1.50355,1.50365,32400000.0
2008-11-17 00:57:00,1.5036,1.50375,1.5036,1.5036,23400000.0
2008-11-17 00:58:00,1.50355,1.5038,1.5035,1.5037,63000000.0
2008-11-17 00:59:00,1.50375,1.504,1.5036,1.5036,32400000.0
2008-11-17 01:00:00,1.50355,1.50405,1.50355,1.50385,42400000.0
2008-11-17 01:01:00,1.5038,1.50425,1.50358,1.5042,133400000.0
2008-11-17 01:02:00,1.50415,1.50435,1.504,1.5041,55200000.0
2008-11-17 01:03:00,1.50355,1.5043,1.50355,1.5039,63600000.0
2008-11-17 01:04:00,1.50415,1.50435,1.5039,1.5042,60000000.0
2008-11-17 01:05:00,1.5042,1.5042,1.5042,1.5042,28800000.0
2008-11-17 01:06:00,1.5042,1.5042,1.5042,1.5042,15400000.0
2008-11-17 01:07:00,1.5042,1.5042,1.5042,1.5042,15400000.0
2008-11-17 01:08:00,1.5042,1.5042,1.5042,1.5042,25200000.0
2008-11-17 01:09:00,1.5042,1.5042,1.5042,1.5042,13200000.0
2008-11-17 01:10:00,1.5042,1.5042,1.5042,1.5042,9600000.0
2008-11-17 01:11:00,1.5042,1.5042,1.5042,1.5042,26400000.0
2008-11-17 01:12:00,1.5042,1.5042,1.5042,1.5042,19200000.0
2008-11-17 01:13:00,1.5042,1.5042,1.5042,1.5042,4800000.0
2008-11-17 01:14:00,1.5042,1.5042,1.50415,1.5042,46600000.0
2008-11-17 01:15:00,1.5043,1.5048,1.5042,1.5048,97800000.0
2008-11-17 01:16:00,1.5049,1.5051,1.50405,1.50415,184300000.0
2008-11-17 01:17:00,1.50415,1.50465,1.504,1.50415,106400000.0
2008-11-17 01:18:00,1.50415,1.50465,1.504,1.50455,40200000.0
2008-11-17 01:19:00,1.5046,1.505,1.50385,1.50385,129000000.0
2008-11-17 01:20:00,1.50385,1.50405,1.50385,1.504,32800000.0
2008-11-17 01:21:00,1.50405,1.50425,1.5038,1.50425,96700000.0
2008-11-17 01:22:00,1.5042,1.5044,1.50375,1.5039,259200000.0
2008-11-17 01:23:00,1.50395,1.50465,1.5038,1.50455,346200000.0
2008-11-17 01:24:00,1.5044,1.50495,1.5044,1.50455,134400000.0
2008-11-17 01:25:00,1.50445,1.5047,1.5042,1.50435,205200000.0
2008-11-17 01:26:00,1.50425,1.505,1.50425,1.50455,193200000.0
2008-11-17 01:27:00,1.50455,1.50475,1.5042,1.50455,424800000.0
2008-11-17 01:28:00,1.50455,1.5047,1.5043,1.50465,220800000.0
2008-11-17 01:29:00,1.5046,1.50475,1.5041,1.50425,364800000.0
2008-11-17 01:30:00,1.5042,1.50465,1.50395,1.50415,296400000.0
2008-11-17 01:31:00,1.50415,1.5044,1.50405,1.5044,201600000.0
2008-11-17 01:32:00,1.5044,1.50445,1.50415,1.50445,172800000.0
2008-11-17 01:33:00,1.50435,1.50465,1.5042,1.50455,254400000.0
2008-11-17 01:34:00,1.5045,1.50455,1.5042,1.5044,220800000.0
2008-11-17 01:35:00,1.50445,1.5047,1.5039,1.50415,392400000.0
2008-11-17 01:36:00,1.50425,1.50425,1.50385,1.50385,367200000.0
2008-11-17 01:37:00,1.50385,1.5041,1.5038,1.5041,395400000.0
2008-11-17 01:38:00,1.50405,1.50415,1.5038,1.5038,146400000.0
2008-11-17 01:39:00,1.5038,1.50435,1.5038,1.50425,147600000.0
2008-11-17 01:40:00,1.50415,1.50435,1.50415,1.5043,57600000.0
2008-11-17 01:41:00,1.5042,1.50455,1.50375,1.504,403200000.0
2008-11-17 01:42:00,1.504,1.5042,1.5034,1.5034,342000000.0
2008-11-17 01:43:00,1.5034,1.5036,1.50285,1.5029,433200000.0
2008-11-17 01:44:00,1.50285,1.50285,1.5026,1.5026,116400000.0
2008-11-17 01:45:00,1.50265,1.5028,1.5025,1.5025,87600000.0
2008-11-17 01:46:00,1.5025,1.50325,1.50235,1.5028,345800000.0
2008-11-17 01:47:00,1.50285,1.5032,1.50255,1.50255,172600000.0
2008-11-17 01:48:00,1.5026,1.5031,1.5022,1.50265,196000000.0
2008-11-17 01:49:00,1.50265,1.50305,1.5024,1.5024,107300000.0
2008-11-17 01:50:00,1.5024,1.50245,1.5023,1.50245,127200000.0
2008-11-17 01:51:00,1.50245,1.50255,1.50235,1.50235,139200000.0
2008-11-17 01:52:00,1.50235,1.5024,1.50205,1.50205,123600000.0
2008-11-17 01:53:00,1.50195,1.50195,1.50145,1.5019,235800000.0
2008-11-17 01:54:00,1.50165,1.5017,1.5015,1.5016,100800000.0
2008-11-17 01:55:00,1.50125,1.50145,1.50105,1.50105,143300000.0
2008-11-17 01:56:00,1.5012,1.5012,1.50095,1.501,103900000.0
2008-11-17 01:57:00,1.501,1.50125,1.501,1.50125,88800000.0
2008-11-17 01:58:00,1.5013,1.5015,1.5011,1.5013,169800000.0
2008-11-17 01:59:00,1.50145,1.5016,1.50145,1.50155,112800000.0
2008-11-17 02:00:00,1.5012,1.50165,1.5012,1.50155,153300000.0
2008-11-17 02:01:00,1.5022,1.5024,1.50135,1.5024,111700000.0
2008-11-17 02:02:00,1.5019,1.5024,1.5019,1.5024,126500000.0
2008-11-17 02:03:00,1.5024,1.5024,1.5024,1.5024,48000000.0
2008-11-17 02:04:00,1.5024,1.5024,1.5024,1.5024,54000000.0
2008-11-17 02:05:00,1.5024,1.5024,1.5024,1.5024,138000000.0
2008-11-17 02:06:00,1.5024,1.5024,1.5024,1.5024,90000000.0
2008-11-17 02:07:00,1.5024,1.5024,1.5024,1.5024,66000000.0
2008-11-17 02:08:00,1.5024,1.5024,1.5017,1.5022,239400000.0
2008-11-17 02:09:00,1.5022,1.5022,1.5022,1.5022,106800000.0
2008-11-17 02:10:00,1.5022,1.5022,1.50195,1.502,134400000.0
2008-11-17 02:11:00,1.502,1.502,1.502,1.502,14400000.0
2008-11-17 02:12:00,1.502,1.502,1.502,1.502,168000000.0
2008-11-17 02:13:00,1.502,1.502,1.5011,1.5014,59000000.0
2008-11-17 02:14:00,1.5015,1.5015,1.5014,1.5015,68400000.0
2008-11-17 02:15:00,1.5015,1.5016,1.5015,1.5015,206400000.0
2008-11-17 02:16:00,1.50146,1.50146,1.50101,1.50118,161800000.0
2008-11-17 02:17:00,1.5015,1.5015,1.5015,1.5015,30000000.0
2008-11-17 02:18:00,1.50142,1.50149,1.5011,1.50128,83500000.0
2008-11-17 02:19:00,1.5015,1.5015,1.5015,1.5015,4800000.0
2008-11-17 02:20:00,1.5015,1.5015,1.5015,1.5015,58200000.0
2008-11-17 02:21:00,1.5015,1.5015,1.50115,1.50135,93700000.0
2008-11-17 02:22:00,1.50135,1.50155,1.5012,1.50155,68400000.0
2008-11-17 02:23:00,1.5015,1.50155,1.50115,1.5012,53500000.0
2008-11-17 02:24:00,1.5012,1.50155,1.5012,1.5014,276200000.0
2008-11-17 02:25:00,1.5014,1.50165,1.5014,1.5015,111700000.0
2008-11-17 02:26:00,1.50155,1.50165,1.5013,1.5015,124500000.0
2008-11-17 02:27:00,1.50127,1.50145,1.50117,1.50135,90600000.0
2008-11-17 02:28:00,1.50155,1.50155,1.5015,1.5015,3000000.0
2008-11-17 02:29:00,1.50121,1.50154,1.50114,1.50121,62800000.0
2008-11-17 02:30:00,1.50185,1.502,1.5017,1.502,36100000.0
2008-11-17 02:31:00,1.5019,1.502,1.5018,1.5018,44400000.0
2008-11-17 02:32:00,1.50175,1.50175,1.50155,1.50155,280500000.0
2008-11-17 02:33:00,1.50155,1.50155,1.5002,1.5002,216600002.0
2008-11-17 02:34:00,1.5002,1.50035,1.5002,1.5002,99200000.0
2008-11-17 02:35:00,1.50025,1.50025,1.5002,1.5002,53400000.0
2008-11-17 02:36:00,1.5002,1.50125,1.5002,1.50125,106000000.0
2008-11-17 02:37:00,1.50115,1.50125,1.5011,1.50115,29200000.0
2008-11-17 02:38:00,1.50125,1.50125,1.5011,1.5011,188000000.0
2008-11-17 02:39:00,1.5011,1.50115,1.5011,1.5011,273000000.0
2008-11-17 02:40:00,1.5011,1.50125,1.5011,1.5011,400500002.0
2008-11-17 02:41:00,1.5011,1.5011,1.5011,1.5011,240000000.0
2008-11-17 02:42:00,1.5011,1.50155,1.5011,1.50155,290200004.0
2008-11-17 02:43:00,1.50155,1.50155,1.50105,1.5011,554400002.0
2008-11-17 02:44:00,1.5011,1.5011,1.5011,1.5011,60000000.0
2008-11-17 02:45:00,1.5011,1.5011,1.5011,1.5011,870000000.0
2008-11-17 02:46:00,1.5011,1.5011,1.5001,1.5008,343400000.0
2008-11-17 02:47:00,1.5008,1.5008,1.5008,1.5008,30000000.0
2008-11-17 02:48:00,1.5008,1.5008,1.5004,1.5005,70800000.0
2008-11-17 02:49:00,1.5005,1.501,1.4996,1.501,62000000.0
2008-11-17 02:50:00,1.50095,1.50095,1.5008,1.5008,28900000.0
2008-11-17 02:51:00,1.5008,1.5011,1.5008,1.501,84000000.0
2008-11-17 02:52:00,1.501,1.50155,1.501,1.5014,65300000.0
2008-11-17 02:53:00,1.50145,1.50195,1.5014,1.5017,106800000.0
2008-11-17 02:54:00,1.5017,1.5017,1.5004,1.5011,426000000.0
2008-11-17 02:55:00,1.5011,1.50125,1.501,1.5012,153400000.0
2008-11-17 02:56:00,1.50135,1.5014,1.5006,1.50075,272600000.0
2008-11-17 02:57:00,1.50085,1.50135,1.50075,1.501,597100000.0
2008-11-17 02:58:00,1.501,1.50155,1.501,1.5013,247000000.0
2008-11-17 02:59:00,1.5013,1.50155,1.5013,1.50155,129000000.0
2008-11-17 03:00:00,1.50155,1.50155,1.5007,1.50085,168400000.0
2008-11-17 03:01:00,1.50085,1.501,1.50085,1.50095,43900000.0
2008-11-17 03:02:00,1.50095,1.501,1.50085,1.50085,72300000.0
2008-11-17 03:03:00,1.50085,1.50105,1.50085,1.50095,91400000.0
2008-11-17 03:04:00,1.50085,1.50105,1.50085,1.50105,22100000.0
2008-11-17 03:05:00,1.50095,1.5011,1.50095,1.50095,187600000.0
2008-11-17 03:06:00,1.501,1.5016,1.50075,1.5015,63000000.0
2008-11-17 03:07:00,1.5016,1.50175,1.5015,1.5015,73400000.0
2008-11-17 03:08:00,1.5015,1.5015,1.5015,1.5015,28800000.0
2008-11-17 03:09:00,1.5015,1.5015,1.50025,1.50045,97600000.0
2008-11-17 03:10:00,1.50045,1.50075,1.50035,1.5005,44000000.0
2008-11-17 03:11:00,1.5005,1.5005,1.5005,1.5005,36000000.0
2008-11-17 03:12:00,1.5005,1.5005,1.49965,1.49995,146000000.0
2008-11-17 03:13:00,1.49995,1.50045,1.49985,1.50045,77900000.0
2008-11-17 03:14:00,1.50045,1.50065,1.5003,1.5003,111800000.0
2008-11-17 03:15:00,1.5003,1.5003,1.5003,1.5003,157200000.0
2008-11-17 03:16:00,1.5003,1.5003,1.5003,1.5003,96000000.0
2008-11-17 03:17:00,1.5004,1.50065,1.5004,1.50065,66300000.0
2008-11-17 03:18:00,1.50065,1.50095,1.5006,1.5009,119300000.0
2008-11-17 03:19:00,1.50095,1.50115,1.50095,1.50095,10300000.0
2008-11-17 03:20:00,1.501,1.5012,1.501,1.501,34400000.0
2008-11-17 03:21:00,1.501,1.501,1.501,1.501,12000000.0
2008-11-17 03:22:00,1.501,1.501,1.50005,1.5004,127800000.0
2008-11-17 03:23:00,1.5004,1.50065,1.5004,1.50065,30000000.0
2008-11-17 03:24:00,1.50055,1.5013,1.5004,1.5004,243400000.0
2008-11-17 03:25:00,1.50055,1.50125,1.50055,1.50125,50800000.0
2008-11-17 03:26:00,1.5014,1.5018,1.5012,1.50155,62900000.0
2008-11-17 03:27:00,1.5017,1.50205,1.5017,1.5017,195600000.0
2008-11-17 03:28:00,1.5017,1.5017,1.501,1.5015,114100000.0
2008-11-17 03:29:00,1.50155,1.50155,1.50145,1.50155,72600000.0
2008-11-17 03:30:00,1.50155,1.50205,1.50155,1.5017,245000000.0
2008-11-17 03:31:00,1.5017,1.5017,1.5017,1.5017,5000000.0
2008-11-17 03:32:00,1.5017,1.5017,1.5017,1.5017,4000000.0
2008-11-17 03:33:00,1.5017,1.5017,1.5017,1.5017,1000000.0
2008-11-17 03:34:00,1.5017,1.5017,1.5017,1.5017,7000000.0
2008-11-17 03:35:00,1.5017,1.5017,1.5017,1.5017,14000000.0
2008-11-17 03:36:00,1.5017,1.5017,1.5017,1.5017,5000000.0
2008-11-17 03:37:00,1.5017,1.5018,1.5017,1.5017,34000000.0
2008-11-17 03:38:00,1.5017,1.5022,1.5017,1.502,150000000.0
2008-11-17 03:39:00,1.502,1.502,1.502,1.502,144000000.0
2008-11-17 03:40:00,1.50145,1.50165,1.50145,1.50165,14000000.0
2008-11-17 03:41:00,1.50165,1.50165,1.5016,1.50165,15900000.0
2008-11-17 03:42:00,1.50165,1.50175,1.50165,1.50175,5500000.0
2008-11-17 03:43:00,1.5017,1.50395,1.5017,1.50395,262800000.0
2008-11-17 03:44:00,1.50405,1.5042,1.50395,1.5041,275000000.0
2008-11-17 03:45:00,1.50445,1.5046,1.50325,1.50325,312700000.0
2008-11-17 03:46:00,1.50325,1.50365,1.50325,1.50335,92400000.0
2008-11-17 03:47:00,1.50335,1.50335,1.50335,1.50335,20000000.0
2008-11-17 03:48:00,1.50335,1.50335,1.5023,1.50255,64800000.0
2008-11-17 03:49:00,1.50255,1.5029,1.5025,1.50285,216800000.0
2008-11-17 03:50:00,1.5029,1.50335,1.50285,1.50315,44200000.0
2008-11-17 03:51:00,1.50305,1.5031,1.50285,1.5029,369400000.0
2008-11-17 03:52:00,1.50295,1.50295,1.50285,1.50295,179000000.0
2008-11-17 03:53:00,1.5029,1.5029,1.5026,1.50275,91800000.0
2008-11-17 03:54:00,1.5028,1.5028,1.5024,1.5025,272600000.0
2008-11-17 03:55:00,1.50255,1.50275,1.5024,1.5027,157200000.0
2008-11-17 03:56:00,1.50275,1.5031,1.5026,1.50295,171000000.0
2008-11-17 03:57:00,1.5029,1.5036,1.5021,1.5036,321400001.0
2008-11-17 03:58:00,1.5034,1.50345,1.5024,1.5032,171200000.0
2008-11-17 03:59:00,1.50335,1.5037,1.5033,1.5036,323199998.0
2008-11-17 04:00:00,1.50365,1.5037,1.5035,1.5035,527800009.0
2008-11-17 04:01:00,1.50355,1.5039,1.5035,1.5035,959900024.0
2008-11-17 04:02:00,1.5035,1.5041,1.5035,1.50385,129500000.0
2008-11-17 04:03:00,1.50385,1.50395,1.5035,1.50395,276000000.0
2008-11-17 04:04:00,1.504,1.5042,1.504,1.504,465600001.0
2008-11-17 04:05:00,1.5042,1.50455,1.50405,1.50455,89000000.0
2008-11-17 04:06:00,1.5047,1.50565,1.5045,1.5055,381400000.0
2008-11-17 04:07:00,1.5055,1.50555,1.50465,1.5047,443400000.0
2008-11-17 04:08:00,1.50495,1.50495,1.50455,1.50465,941399999.0
2008-11-17 04:09:00,1.5047,1.50495,1.50445,1.5047,439699994.0
2008-11-17 04:10:00,1.50475,1.50505,1.5046,1.5047,382200010.0
2008-11-17 04:11:00,1.5047,1.50475,1.5047,1.5047,153400000.0
2008-11-17 04:12:00,1.5047,1.50475,1.5047,1.5047,69000000.0
2008-11-17 04:13:00,1.50475,1.50475,1.5047,1.50475,145000000.0
2008-11-17 04:14:00,1.5047,1.50495,1.5047,1.50485,66800000.0
2008-11-17 04:15:00,1.5048,1.5048,1.50385,1.5042,215700000.0
2008-11-17 04:16:00,1.5042,1.5043,1.5042,1.5042,437000000.0
2008-11-17 04:17:00,1.50425,1.50495,1.50425,1.50485,161400000.0
2008-11-17 04:18:00,1.5049,1.50495,1.5046,1.5048,198999998.0
2008-11-17 04:19:00,1.50475,1.50495,1.5046,1.50495,190399999.0
2008-11-17 04:20:00,1.50505,1.50505,1.5048,1.5048,155600000.0
2008-11-17 04:21:00,1.5048,1.5048,1.5048,1.5048,54000000.0
2008-11-17 04:22:00,1.5048,1.50485,1.5048,1.5048,32400000.0
2008-11-17 04:23:00,1.5048,1.5048,1.50421,1.50449,111200000.0
2008-11-17 04:24:00,1.5048,1.5048,1.5044,1.5047,168500000.0
2008-11-17 04:25:00,1.5048,1.5048,1.50405,1.5045,73600000.0
2008-11-17 04:26:00,1.5045,1.5045,1.5039,1.50425,331600000.0
2008-11-17 04:27:00,1.5043,1.5048,1.5043,1.50475,47600000.0
2008-11-17 04:28:00,1.5048,1.5053,1.50465,1.5047,313500000.0
2008-11-17 04:29:00,1.50475,1.50505,1.50445,1.5049,222400000.0
2008-11-17 04:30:00,1.505,1.50505,1.5047,1.5047,595299998.0
2008-11-17 04:31:00,1.5047,1.5047,1.50405,1.5045,217400000.0
2008-11-17 04:32:00,1.5045,1.5045,1.5033,1.50405,305400000.0
2008-11-17 04:33:00,1.504,1.5043,1.504,1.50425,50000000.0
2008-11-17 04:34:00,1.50425,1.50425,1.5038,1.504,33600000.0
2008-11-17 04:35:00,1.504,1.5041,1.50345,1.5037,142400000.0
2008-11-17 04:36:00,1.5036,1.5037,1.5036,1.50365,91200000.0
2008-11-17 04:37:00,1.50365,1.5039,1.5035,1.5039,89600000.0
2008-11-17 04:38:00,1.5038,1.5038,1.5035,1.5035,21100000.0
2008-11-17 04:39:00,1.50335,1.50352,1.50315,1.50318,186700000.0
2008-11-17 04:40:00,1.5032,1.50341,1.50304,1.50317,226000000.0
2008-11-17 04:41:00,1.50345,1.50345,1.50345,1.50345,2300000.0
2008-11-17 04:42:00,1.50335,1.50345,1.50315,1.50315,22300000.0
2008-11-17 04:43:00,1.50305,1.50315,1.503,1.50315,6500000.0
2008-11-17 04:44:00,1.50315,1.50315,1.503,1.5031,14200000.0
2008-11-17 04:45:00,1.5031,1.50325,1.5031,1.5031,52400000.0
2008-11-17 04:46:00,1.5031,1.5031,1.5031,1.5031,7000000.0
2008-11-17 04:47:00,1.5031,1.5033,1.5031,1.50325,23900000.0
2008-11-17 04:48:00,1.50325,1.5033,1.50325,1.5033,8700000.0
2008-11-17 04:49:00,1.50325,1.5033,1.50325,1.5033,8400000.0
2008-11-17 04:50:00,1.50325,1.50345,1.5032,1.50325,13000000.0
2008-11-17 04:51:00,1.5033,1.5035,1.5033,1.50345,13000000.0
2008-11-17 04:52:00,1.5035,1.5038,1.5035,1.5038,30000000.0
2008-11-17 04:53:00,1.50375,1.504,1.50375,1.5038,30700000.0
2008-11-17 04:54:00,1.50375,1.5038,1.50375,1.50375,4600000.0
2008-11-17 04:55:00,1.50375,1.50375,1.50345,1.50345,26200000.0
2008-11-17 04:56:00,1.5036,1.5039,1.5036,1.50385,96500000.0
2008-11-17 04:57:00,1.5039,1.50405,1.5038,1.50395,108800000.0
2008-11-17 04:58:00,1.5039,1.5039,1.5038,1.5038,112200000.0
2008-11-17 04:59:00,1.5038,1.50385,1.50345,1.50345,61800000.0
2008-11-17 05:00:00,1.50365,1.50375,1.50345,1.5036,40700000.0
2008-11-17 05:01:00,1.50345,1.50345,1.503,1.5031,216400000.0
2008-11-17 05:02:00,1.5031,1.5031,1.50225,1.5024,225600000.0
2008-11-17 05:03:00,1.5024,1.50285,1.5024,1.50285,204500000.0
2008-11-17 05:04:00,1.503,1.5033,1.50295,1.503,142200000.0
2008-11-17 05:05:00,1.503,1.5031,1.50295,1.503,30100000.0
2008-11-17 05:06:00,1.5031,1.50315,1.503,1.503,40600000.0
2008-11-17 05:07:00,1.503,1.50315,1.503,1.503,51400000.0
2008-11-17 05:08:00,1.5031,1.5033,1.503,1.503,85600000.0
2008-11-17 05:09:00,1.50285,1.50299,1.50269,1.50297,406000000.0
2008-11-17 05:10:00,1.503,1.503,1.503,1.503,43800000.0
2008-11-17 05:11:00,1.5031,1.5031,1.503,1.503,22400000.0
2008-11-17 05:12:00,1.50295,1.503,1.5027,1.50295,29500000.0
2008-11-17 05:13:00,1.50295,1.50295,1.5024,1.5025,462100000.0
2008-11-17 05:14:00,1.5025,1.50275,1.5025,1.50255,292200000.0
2008-11-17 05:15:00,1.5026,1.5029,1.5026,1.5027,85100000.0
2008-11-17 05:16:00,1.50275,1.50295,1.5027,1.50295,55400000.0
2008-11-17 05:17:00,1.5029,1.50365,1.5028,1.5033,315500000.0
2008-11-17 05:18:00,1.50335,1.5036,1.5033,1.5036,134200000.0
2008-11-17 05:19:00,1.5036,1.504,1.5036,1.5037,87800000.0
2008-11-17 05:20:00,1.50375,1.50375,1.5036,1.5036,28800000.0
2008-11-17 05:21:00,1.5036,1.50405,1.5036,1.50405,52000000.0
2008-11-17 05:22:00,1.50405,1.50435,1.5039,1.5043,85800000.0
2008-11-17 05:23:00,1.5044,1.5044,1.5042,1.5042,111200000.0
2008-11-17 05:24:00,1.5042,1.5042,1.50335,1.5038,230499999.0
2008-11-17 05:25:00,1.5038,1.50475,1.5037,1.5044,332600000.0
2008-11-17 05:26:00,1.50445,1.5048,1.5044,1.50475,135400000.0
2008-11-17 05:27:00,1.50475,1.50495,1.5046,1.5049,114400000.0
2008-11-17 05:28:00,1.5048,1.5054,1.50475,1.505,102000000.0
2008-11-17 05:29:00,1.505,1.50515,1.505,1.505,189000000.0
2008-11-17 05:30:00,1.505,1.5053,1.5049,1.505,73400000.0
2008-11-17 05:31:00,1.50495,1.5051,1.50485,1.505,56200000.0
2008-11-17 05:32:00,1.505,1.505,1.50495,1.50495,7000000.0
2008-11-17 05:33:00,1.5049,1.5049,1.5048,1.5048,679900000.0
2008-11-17 05:34:00,1.5048,1.5048,1.5038,1.5048,1566000000.0
2008-11-17 05:35:00,1.5048,1.5051,1.5048,1.50495,505799993.0
2008-11-17 05:36:00,1.50505,1.50565,1.50505,1.50535,120700000.0
2008-11-17 05:37:00,1.5054,1.50575,1.5054,1.5057,142800000.0
2008-11-17 05:38:00,1.50565,1.5058,1.5053,1.5057,136200000.0
2008-11-17 05:39:00,1.50565,1.5062,1.50565,1.5061,254200000.0
2008-11-17 05:40:00,1.5062,1.5062,1.50605,1.50615,52800000.0
2008-11-17 05:41:00,1.50605,1.5064,1.5059,1.5064,86999999.0
2008-11-17 05:42:00,1.50685,1.5071,1.50685,1.50705,48400000.0
2008-11-17 05:43:00,1.507,1.50715,1.5068,1.5069,193199999.0
2008-11-17 05:44:00,1.50705,1.50715,1.50695,1.50695,109200000.0
2008-11-17 05:45:00,1.50705,1.5076,1.50705,1.50755,190800000.0
2008-11-17 05:46:00,1.50755,1.5077,1.5073,1.5073,234000000.0
2008-11-17 05:47:00,1.5073,1.5074,1.5073,1.5073,169200000.0
2008-11-17 05:48:00,1.5073,1.5073,1.5073,1.5073,18000000.0
2008-11-17 05:49:00,1.5073,1.5073,1.5069,1.5072,90600000.0
2008-11-17 05:50:00,1.5073,1.5073,1.50685,1.50695,30000000.0
2008-11-17 05:51:00,1.507,1.50805,1.507,1.50805,91200000.0
2008-11-17 05:52:00,1.50805,1.5085,1.50805,1.5083,272999995.0
2008-11-17 05:53:00,1.5083,1.5083,1.5074,1.5074,428399998.0
2008-11-17 05:54:00,1.5075,1.5075,1.5064,1.5072,175500000.0
2008-11-17 05:55:00,1.5072,1.5072,1.50655,1.50665,75600000.0
2008-11-17 05:56:00,1.50655,1.50695,1.50655,1.50695,148000000.0
2008-11-17 05:57:00,1.5071,1.50725,1.5067,1.5067,177900000.0
2008-11-17 05:58:00,1.5067,1.5068,1.5063,1.5063,223100000.0
2008-11-17 05:59:00,1.5064,1.50655,1.5064,1.5065,25300000.0
2008-11-17 06:00:00,1.5065,1.50675,1.50635,1.5067,89400000.0
2008-11-17 06:01:00,1.5066,1.50675,1.5065,1.50665,152000000.0
2008-11-17 06:02:00,1.5066,1.50705,1.5066,1.5068,176600000.0
2008-11-17 06:03:00,1.5068,1.50685,1.506,1.5063,396400000.0
2008-11-17 06:04:00,1.5063,1.5064,1.50605,1.5063,72000000.0
2008-11-17 06:05:00,1.50625,1.5069,1.50605,1.5068,130800000.0
2008-11-17 06:06:00,1.5069,1.507,1.5069,1.50695,21500000.0
2008-11-17 06:07:00,1.5069,1.507,1.5069,1.5069,27000000.0
2008-11-17 06:08:00,1.5069,1.5072,1.5069,1.50715,92100000.0
2008-11-17 06:09:00,1.5072,1.5074,1.50705,1.5073,170500000.0
2008-11-17 06:10:00,1.50735,1.5076,1.50735,1.5075,74400000.0
2008-11-17 06:11:00,1.5075,1.5075,1.5074,1.5075,49200000.0
2008-11-17 06:12:00,1.50745,1.50745,1.5073,1.5073,407200001.0
2008-11-17 06:13:00,1.5073,1.5074,1.5073,1.5073,1281599990.0
2008-11-17 06:14:00,1.5073,1.50755,1.5073,1.5075,328700000.0
2008-11-17 06:15:00,1.5075,1.50755,1.5072,1.50745,239500000.0
2008-11-17 06:16:00,1.5075,1.50755,1.5073,1.5074,45799999.0
2008-11-17 06:17:00,1.5074,1.5074,1.5066,1.5066,155400000.0
2008-11-17 06:18:00,1.5066,1.5066,1.5066,1.5066,24000000.0
2008-11-17 06:19:00,1.5066,1.5066,1.50635,1.5066,140000000.0
2008-11-17 06:20:00,1.5066,1.5072,1.5066,1.5071,120800000.0
2008-11-17 06:21:00,1.5071,1.50725,1.50675,1.50695,232700000.0
2008-11-17 06:22:00,1.5069,1.5069,1.5069,1.5069,175200000.0
2008-11-17 06:23:00,1.50665,1.5069,1.50665,1.5069,48000000.0
2008-11-17 06:24:00,1.5069,1.5069,1.5069,1.5069,42000000.0
2008-11-17 06:25:00,1.50665,1.50665,1.5063,1.50635,345500001.0
2008-11-17 06:26:00,1.5063,1.5071,1.5057,1.5057,489400000.0
2008-11-17 06:27:00,1.5057,1.506,1.5057,1.5057,274800000.0
2008-11-17 06:28:00,1.5057,1.5057,1.5047,1.50485,91700000.0
2008-11-17 06:29:00,1.50485,1.5052,1.5048,1.50505,122800000.0
2008-11-17 06:30:00,1.50505,1.506,1.50495,1.506,169100000.0
2008-11-17 06:31:00,1.506,1.5064,1.5056,1.5064,147200000.0
2008-11-17 06:32:00,1.5064,1.5065,1.5059,1.506,166400000.0
2008-11-17 06:33:00,1.50605,1.50665,1.50605,1.50615,181600000.0
2008-11-17 06:34:00,1.5062,1.5062,1.506,1.506,104600000.0
2008-11-17 06:35:00,1.50595,1.50605,1.5056,1.5056,393400000.0
2008-11-17 06:36:00,1.5056,1.5056,1.5056,1.5056,142800000.0
2008-11-17 06:37:00,1.5056,1.5056,1.50495,1.5052,256200000.0
2008-11-17 06:38:00,1.50525,1.50535,1.505,1.50535,166600000.0
2008-11-17 06:39:00,1.5054,1.50545,1.505,1.50515,166200000.0
2008-11-17 06:40:00,1.5051,1.5054,1.5051,1.50515,90000000.0
2008-11-17 06:41:00,1.5051,1.50515,1.50505,1.50505,36800000.0
2008-11-17 06:42:00,1.50505,1.5054,1.505,1.5053,100000000.0
2008-11-17 06:43:00,1.50535,1.5054,1.50525,1.5053,36800000.0
2008-11-17 06:44:00,1.5053,1.5053,1.5051,1.5051,44800000.0
2008-11-17 06:45:00,1.50505,1.50545,1.505,1.50525,66600000.0
2008-11-17 06:46:00,1.5053,1.50545,1.50505,1.50515,67200000.0
2008-11-17 06:47:00,1.5051,1.50515,1.5051,1.5051,14400000.0
2008-11-17 06:48:00,1.50515,1.50515,1.505,1.505,117600000.0
2008-11-17 06:49:00,1.5051,1.5058,1.505,1.5056,149500000.0
2008-11-17 06:50:00,1.5055,1.5057,1.5054,1.5055,179599997.0
2008-11-17 06:51:00,1.50545,1.50545,1.5054,1.5054,179999994.0
2008-11-17 06:52:00,1.50545,1.50555,1.5054,1.50545,256699991.0
2008-11-17 06:53:00,1.5055,1.50565,1.50465,1.5048,339899999.0
2008-11-17 06:54:00,1.50495,1.505,1.5048,1.5048,135699998.0
2008-11-17 06:55:00,1.5048,1.50495,1.5048,1.50495,503799995.0
2008-11-17 06:56:00,1.5049,1.50545,1.5049,1.5054,51100000.0
2008-11-17 06:57:00,1.5054,1.50595,1.5054,1.5055,88400000.0
2008-11-17 06:58:00,1.5054,1.50545,1.50525,1.50525,118600000.0
2008-11-17 06:59:00,1.5055,1.5055,1.50495,1.50505,74000000.0
2008-11-17 07:00:00,1.50505,1.5059,1.505,1.50555,174199999.0
2008-11-17 07:01:00,1.5055,1.50575,1.5055,1.50565,163000000.0
2008-11-17 07:02:00,1.50575,1.50575,1.5055,1.5056,79800000.0
2008-11-17 07:03:00,1.50555,1.5057,1.5053,1.5053,108800000.0
2008-11-17 07:04:00,1.5053,1.5053,1.5053,1.5053,36000000.0
2008-11-17 07:05:00,1.5053,1.5053,1.5053,1.5053,18000000.0
2008-11-17 07:06:00,1.5053,1.5053,1.50465,1.50525,112600000.0
2008-11-17 07:07:00,1.50525,1.50525,1.5048,1.5049,202200000.0
2008-11-17 07:08:00,1.5049,1.5049,1.5049,1.5049,96000000.0
2008-11-17 07:09:00,1.5049,1.50495,1.5049,1.50495,37000000.0
2008-11-17 07:10:00,1.505,1.50555,1.50495,1.5053,165400000.0
2008-11-17 07:11:00,1.5053,1.50545,1.5053,1.50545,52600000.0
2008-11-17 07:12:00,1.5054,1.5056,1.5053,1.5053,74200000.0
2008-11-17 07:13:00,1.5053,1.506,1.5053,1.506,379799991.0
2008-11-17 07:14:00,1.506,1.5063,1.506,1.5061,191600000.0
2008-11-17 07:15:00,1.506,1.5062,1.506,1.506,298100000.0
2008-11-17 07:16:00,1.506,1.506,1.505,1.505,113700000.0
2008-11-17 07:17:00,1.5051,1.5051,1.50495,1.50495,56500000.0
2008-11-17 07:18:00,1.505,1.5052,1.505,1.505,70400000.0
2008-11-17 07:19:00,1.505,1.505,1.50455,1.5046,148900000.0
2008-11-17 07:20:00,1.50465,1.5048,1.5046,1.5046,493000004.0
2008-11-17 07:21:00,1.5046,1.50575,1.5046,1.50555,269900004.0
2008-11-17 07:22:00,1.5055,1.50575,1.5046,1.5046,84699999.0
2008-11-17 07:23:00,1.50475,1.50505,1.50465,1.50505,21200000.0
2008-11-17 07:24:00,1.50495,1.505,1.5046,1.5047,215000000.0
2008-11-17 07:25:00,1.50475,1.50495,1.5045,1.5047,74300000.0
2008-11-17 07:26:00,1.50455,1.50455,1.5045,1.5045,51400000.0
2008-11-17 07:27:00,1.5045,1.505,1.5045,1.50465,117200001.0
2008-11-17 07:28:00,1.5046,1.5046,1.5046,1.5046,83600000.0
2008-11-17 07:29:00,1.5046,1.5047,1.50395,1.5046,162500000.0
2008-11-17 07:30:00,1.50455,1.5046,1.50455,1.5046,24400000.0
2008-11-17 07:31:00,1.50465,1.50465,1.5045,1.5045,37800000.0
2008-11-17 07:32:00,1.5045,1.5045,1.50425,1.50445,12900000.0
2008-11-17 07:33:00,1.5043,1.50445,1.5043,1.50445,8600000.0
2008-11-17 07:34:00,1.5044,1.50445,1.50395,1.50405,32000000.0
2008-11-17 07:35:00,1.50405,1.50405,1.50405,1.50405,3000000.0
2008-11-17 07:36:00,1.50405,1.50405,1.5035,1.5035,28600000.0
2008-11-17 07:37:00,1.50345,1.50375,1.5031,1.50345,39300000.0
2008-11-17 07:38:00,1.5035,1.50385,1.5035,1.5036,25900000.0
2008-11-17 07:39:00,1.5035,1.5036,1.5034,1.5035,23400000.0
2008-11-17 07:40:00,1.5035,1.5035,1.5035,1.5035,14800000.0
2008-11-17 07:41:00,1.5035,1.5035,1.50345,1.5035,83400000.0
2008-11-17 07:42:00,1.5035,1.5048,1.5035,1.50435,273300000.0
2008-11-17 07:43:00,1.5045,1.5046,1.5044,1.5046,88199999.0
2008-11-17 07:44:00,1.5047,1.50485,1.5045,1.5047,263800000.0
2008-11-17 07:45:00,1.50465,1.50505,1.50465,1.50505,64000000.0
2008-11-17 07:46:00,1.50515,1.50565,1.5044,1.5048,93900000.0
2008-11-17 07:47:00,1.5047,1.5051,1.5046,1.5049,198900000.0
2008-11-17 07:48:00,1.5049,1.5049,1.5049,1.5049,114000000.0
2008-11-17 07:49:00,1.5049,1.5049,1.5049,1.5049,42000000.0
2008-11-17 07:50:00,1.5049,1.5049,1.5039,1.504,52800000.0
2008-11-17 07:51:00,1.504,1.504,1.5039,1.504,23800000.0
2008-11-17 07:52:00,1.504,1.504,1.5039,1.504,14000000.0
2008-11-17 07:53:00,1.504,1.504,1.5039,1.5039,37300000.0
2008-11-17 07:54:00,1.5039,1.5039,1.5039,1.5039,10000000.0
2008-11-17 07:55:00,1.5039,1.5041,1.5039,1.504,13900000.0
2008-11-17 07:56:00,1.50405,1.5043,1.504,1.5041,225000000.0
2008-11-17 07:57:00,1.50415,1.50445,1.504,1.50445,232500000.0
2008-11-17 07:58:00,1.50435,1.5045,1.5042,1.5045,27600000.0
2008-11-17 07:59:00,1.50445,1.50445,1.50385,1.50395,38200000.0
2008-11-17 08:00:00,1.5039,1.5042,1.5039,1.5042,68000000.0
2008-11-17 08:01:00,1.50415,1.5043,1.50415,1.5043,62400000.0
2008-11-17 08:02:00,1.50425,1.50425,1.50415,1.5042,72000000.0
2008-11-17 08:03:00,1.50415,1.50415,1.504,1.50405,67400000.0
2008-11-17 08:04:00,1.5041,1.5043,1.504,1.5043,47000000.0
2008-11-17 08:05:00,1.50435,1.50435,1.5035,1.5037,50700000.0
2008-11-17 08:06:00,1.5037,1.5037,1.5033,1.5035,26600000.0
2008-11-17 08:07:00,1.5035,1.5036,1.5035,1.5036,3000000.0
2008-11-17 08:08:00,1.5037,1.5043,1.50355,1.5037,23800000.0
2008-11-17 08:09:00,1.5037,1.5038,1.5037,1.5037,21200000.0
2008-11-17 08:10:00,1.5037,1.5039,1.5037,1.5038,88800000.0
2008-11-17 08:11:00,1.5038,1.5039,1.5038,1.5038,17500000.0
2008-11-17 08:12:00,1.5038,1.50395,1.5038,1.50395,13400000.0
2008-11-17 08:13:00,1.504,1.504,1.504,1.504,1000000.0
2008-11-17 08:14:00,1.50395,1.504,1.5038,1.5038,17300000.0
2008-11-17 08:15:00,1.50362,1.50368,1.50355,1.50363,389000000.0
2008-11-17 08:16:00,1.5038,1.5038,1.5038,1.5038,8000000.0
2008-11-17 08:17:00,1.5038,1.5039,1.5038,1.5039,7800000.0
2008-11-17 08:18:00,1.504,1.504,1.5039,1.5039,33600000.0
2008-11-17 08:19:00,1.50395,1.5041,1.5039,1.50405,43200000.0
2008-11-17 08:20:00,1.5041,1.50415,1.5037,1.5037,49000000.0
2008-11-17 08:21:00,1.5038,1.5041,1.5038,1.5041,60100000.0
2008-11-17 08:22:00,1.504,1.504,1.504,1.504,7700000.0
2008-11-17 08:23:00,1.504,1.504,1.504,1.504,2000000.0
2008-11-17 08:24:00,1.504,1.504,1.504,1.504,1000000.0
2008-11-17 08:25:00,1.504,1.50495,1.504,1.5047,178500000.0
2008-11-17 08:26:00,1.5047,1.5047,1.5038,1.50405,180000000.0
2008-11-17 08:27:00,1.504,1.50415,1.5038,1.50415,181600000.0
2008-11-17 08:28:00,1.50415,1.50445,1.504,1.5043,100800000.0
2008-11-17 08:29:00,1.5043,1.5046,1.5042,1.5046,186600000.0
2008-11-17 08:30:00,1.50445,1.5045,1.5044,1.5044,52800000.0
2008-11-17 08:31:00,1.5044,1.5044,1.5044,1.5044,15000000.0
2008-11-17 08:32:00,1.50455,1.50495,1.50455,1.50495,50600000.0
2008-11-17 08:33:00,1.50485,1.505,1.50485,1.50495,11500000.0
2008-11-17 08:34:00,1.50495,1.505,1.5039,1.50495,85800000.0
2008-11-17 08:35:00,1.5051,1.50525,1.5043,1.5045,215200000.0
2008-11-17 08:36:00,1.5045,1.5047,1.5043,1.50465,85400000.0
2008-11-17 08:37:00,1.50485,1.5054,1.5048,1.5051,84700000.0
2008-11-17 08:38:00,1.50505,1.50505,1.5045,1.50475,72700000.0
2008-11-17 08:39:00,1.5048,1.5052,1.5047,1.50505,109700000.0
2008-11-17 08:40:00,1.505,1.50515,1.50455,1.5046,136600000.0
2008-11-17 08:41:00,1.50455,1.50495,1.5045,1.50485,128200000.0
2008-11-17 08:42:00,1.50485,1.50595,1.50465,1.5059,242900000.0
2008-11-17 08:43:00,1.50575,1.50605,1.5056,1.50605,148400000.0
2008-11-17 08:44:00,1.5059,1.506,1.50575,1.506,56000000.0
2008-11-17 08:45:00,1.5061,1.50665,1.50605,1.50665,122500000.0
2008-11-17 08:46:00,1.5067,1.5067,1.5062,1.50635,167000000.0
2008-11-17 08:47:00,1.50635,1.50635,1.50585,1.5062,124600000.0
2008-11-17 08:48:00,1.5061,1.5064,1.50595,1.50625,93700000.0
2008-11-17 08:49:00,1.5062,1.5064,1.50605,1.5061,68500000.0
2008-11-17 08:50:00,1.50615,1.5063,1.506,1.50605,73600000.0
2008-11-17 08:51:00,1.50605,1.5062,1.5057,1.5059,129800000.0
2008-11-17 08:52:00,1.5059,1.5059,1.5054,1.5056,147500000.0
2008-11-17 08:53:00,1.5055,1.5059,1.5054,1.50575,197600000.0
2008-11-17 08:54:00,1.5057,1.5059,1.5055,1.50565,240800000.0
2008-11-17 08:55:00,1.5058,1.5058,1.5054,1.5056,120300000.0
2008-11-17 08:56:00,1.5056,1.50595,1.5056,1.5059,181200000.0
2008-11-17 08:57:00,1.50595,1.50625,1.5054,1.50545,129400000.0
2008-11-17 08:58:00,1.50545,1.5056,1.5053,1.50545,36200000.0
2008-11-17 08:59:00,1.50545,1.50545,1.50485,1.5049,182400000.0
2008-11-17 09:00:00,1.5049,1.50495,1.5044,1.5045,209400000.0
2008-11-17 09:01:00,1.5045,1.50505,1.5045,1.50495,143200000.0
2008-11-17 09:02:00,1.505,1.5053,1.50495,1.50525,576799999.0
2008-11-17 09:03:00,1.5053,1.5058,1.5053,1.5058,254599999.0
2008-11-17 09:04:00,1.50595,1.50615,1.5052,1.50555,233900000.0
2008-11-17 09:05:00,1.50555,1.50585,1.5054,1.5058,199000000.0
2008-11-17 09:06:00,1.5059,1.5059,1.5056,1.5056,100800000.0
2008-11-17 09:07:00,1.5056,1.50575,1.5056,1.50565,71400000.0
2008-11-17 09:08:00,1.5058,1.50595,1.50555,1.50565,113800000.0
2008-11-17 09:09:00,1.5058,1.5059,1.5056,1.5059,113400000.0
2008-11-17 09:10:00,1.506,1.5065,1.506,1.50645,96600000.0
2008-11-17 09:11:00,1.50655,1.50705,1.50645,1.5065,256200000.0
2008-11-17 09:12:00,1.50655,1.50695,1.5065,1.5067,127400000.0
2008-11-17 09:13:00,1.5067,1.50675,1.5066,1.5067,25000000.0
2008-11-17 09:14:00,1.50665,1.5067,1.5064,1.5065,103000000.0
2008-11-17 09:15:00,1.5065,1.50665,1.5064,1.5065,132200000.0
2008-11-17 09:16:00,1.5065,1.50665,1.50645,1.5065,104000000.0
2008-11-17 09:17:00,1.5065,1.5065,1.50615,1.50615,74000000.0
2008-11-17 09:18:00,1.5062,1.5062,1.50575,1.506,145800000.0
2008-11-17 09:19:00,1.506,1.5065,1.50585,1.5065,154800000.0
2008-11-17 09:20:00,1.5065,1.5065,1.50575,1.5062,578199981.0
2008-11-17 09:21:00,1.50595,1.50635,1.50565,1.5059,536999987.0
2008-11-17 09:22:00,1.5059,1.50655,1.5055,1.5065,313000000.0
2008-11-17 09:23:00,1.50635,1.50685,1.50615,1.50635,365600000.0
2008-11-17 09:24:00,1.50635,1.50645,1.506,1.506,277200000.0
2008-11-17 09:25:00,1.506,1.50605,1.50565,1.5058,230800000.0
2008-11-17 09:26:00,1.50585,1.5059,1.5055,1.50555,75000000.0
2008-11-17 09:27:00,1.5056,1.50615,1.50555,1.50575,154200000.0
2008-11-17 09:28:00,1.5057,1.506,1.5057,1.506,273000000.0
2008-11-17 09:29:00,1.50605,1.50605,1.5057,1.50585,310000000.0
2008-11-17 09:30:00,1.50585,1.5059,1.5057,1.5058,351400000.0
2008-11-17 09:31:00,1.50575,1.50585,1.50465,1.5056,591700000.0
2008-11-17 09:32:00,1.5056,1.5058,1.50525,1.50525,221500000.0
2008-11-17 09:33:00,1.5053,1.506,1.50505,1.5052,565500001.0
2008-11-17 09:34:00,1.5052,1.50545,1.5049,1.5051,434799999.0
2008-11-17 09:35:00,1.50515,1.50635,1.50475,1.5063,837899998.0
2008-11-17 09:36:00,1.50635,1.5069,1.50615,1.5062,615300000.0
2008-11-17 09:37:00,1.5062,1.50645,1.5057,1.5063,554999999.0
2008-11-17 09:38:00,1.50635,1.50645,1.5059,1.5064,346000000.0
2008-11-17 09:39:00,1.5064,1.5065,1.50585,1.5059,574100000.0
2008-11-17 09:40:00,1.5059,1.5062,1.50585,1.5061,291400000.0
2008-11-17 09:41:00,1.5061,1.50675,1.50555,1.50655,289100000.0
2008-11-17 09:42:00,1.50665,1.5067,1.5061,1.5061,456299999.0
2008-11-17 09:43:00,1.5061,1.50655,1.5057,1.50595,372000000.0
2008-11-17 09:44:00,1.506,1.50605,1.50545,1.5057,411500000.0
2008-11-17 09:45:00,1.50565,1.50575,1.5052,1.5052,297400000.0
2008-11-17 09:46:00,1.5052,1.5052,1.5044,1.50455,326800000.0
2008-11-17 09:47:00,1.50455,1.50475,1.5045,1.50465,152400000.0
2008-11-17 09:48:00,1.50465,1.50475,1.5045,1.50465,184000000.0
2008-11-17 09:49:00,1.50475,1.50475,1.5042,1.50435,125000000.0
2008-11-17 09:50:00,1.5043,1.50445,1.5042,1.5044,312600000.0
2008-11-17 09:51:00,1.5044,1.50455,1.5042,1.50455,339600000.0
2008-11-17 09:52:00,1.5045,1.50515,1.5043,1.5047,299300000.0
2008-11-17 09:53:00,1.50455,1.50465,1.5042,1.50425,346600000.0
2008-11-17 09:54:00,1.50425,1.5043,1.5042,1.5042,56000000.0
2008-11-17 09:55:00,1.5042,1.5051,1.5042,1.5049,401399999.0
2008-11-17 09:56:00,1.5049,1.50505,1.5048,1.50495,209600000.0
2008-11-17 09:57:00,1.50495,1.50495,1.5048,1.5048,66800000.0
2008-11-17 09:58:00,1.5048,1.50515,1.5047,1.50475,212100000.0
2008-11-17 09:59:00,1.50485,1.50495,1.50415,1.50425,344400000.0
2008-11-17 10:00:00,1.5042,1.50435,1.50365,1.5039,309700000.0
2008-11-17 10:01:00,1.5039,1.50485,1.5039,1.50425,333100000.0
2008-11-17 10:02:00,1.50425,1.5043,1.504,1.50405,246000000.0
2008-11-17 10:03:00,1.504,1.50485,1.50375,1.5046,389700000.0
2008-11-17 10:04:00,1.50465,1.5055,1.5046,1.5055,311300000.0
2008-11-17 10:05:00,1.50555,1.5058,1.5055,1.5056,307900000.0
2008-11-17 10:06:00,1.5056,1.50585,1.5053,1.50575,335300000.0
2008-11-17 10:07:00,1.50575,1.5058,1.5052,1.5058,275500000.0
2008-11-17 10:08:00,1.5059,1.50635,1.5059,1.506,192900000.0
2008-11-17 10:09:00,1.50595,1.50595,1.50565,1.5058,342400000.0
2008-11-17 10:10:00,1.50585,1.50625,1.5056,1.50625,489899999.0
2008-11-17 10:11:00,1.5062,1.5074,1.5061,1.5074,407400000.0
2008-11-17 10:12:00,1.5074,1.5077,1.5072,1.5077,311500000.0
2008-11-17 10:13:00,1.50765,1.50775,1.5073,1.5076,295000000.0
2008-11-17 10:14:00,1.5077,1.5078,1.5073,1.5074,517499995.0
2008-11-17 10:15:00,1.5074,1.50765,1.5072,1.50745,571799998.0
2008-11-17 10:16:00,1.5074,1.50775,1.5074,1.50775,253900000.0
2008-11-17 10:17:00,1.50775,1.50795,1.5077,1.50785,101700000.0
2008-11-17 10:18:00,1.50795,1.5082,1.50775,1.5078,384000000.0
2008-11-17 10:19:00,1.50785,1.5079,1.5072,1.50735,483200000.0
2008-11-17 10:20:00,1.5074,1.508,1.5073,1.5077,460600000.0
2008-11-17 10:21:00,1.50765,1.50765,1.5073,1.5075,112900000.0
2008-11-17 10:22:00,1.50755,1.5078,1.50745,1.5076,546700000.0
2008-11-17 10:23:00,1.5076,1.5077,1.50735,1.5075,359700000.0
2008-11-17 10:24:00,1.5075,1.50785,1.50745,1.5076,341900000.0
2008-11-17 10:25:00,1.5076,1.5079,1.50745,1.50755,286800000.0
2008-11-17 10:26:00,1.50755,1.50765,1.5073,1.5075,102500000.0
2008-11-17 10:27:00,1.5075,1.5076,1.507,1.507,307900000.0
2008-11-17 10:28:00,1.50715,1.50715,1.5063,1.50665,267600000.0
2008-11-17 10:29:00,1.50665,1.508,1.5066,1.50725,378800000.0
2008-11-17 10:30:00,1.50725,1.508,1.50725,1.50795,294800000.0
2008-11-17 10:31:00,1.50795,1.50855,1.50755,1.5083,443800000.0
2008-11-17 10:32:00,1.5083,1.5083,1.5076,1.50775,190700000.0
2008-11-17 10:33:00,1.50775,1.5084,1.50745,1.5084,279700000.0
2008-11-17 10:34:00,1.5084,1.5092,1.5084,1.50915,319600000.0
2008-11-17 10:35:00,1.5092,1.5092,1.509,1.509,261400000.0
2008-11-17 10:36:00,1.509,1.50975,1.509,1.5097,243500000.0
2008-11-17 10:37:00,1.5098,1.51055,1.5096,1.5105,244300000.0
2008-11-17 10:38:00,1.51055,1.5115,1.51055,1.5113,211800000.0
2008-11-17 10:39:00,1.51145,1.51175,1.51125,1.51165,129100000.0
2008-11-17 10:40:00,1.5118,1.51185,1.5116,1.5117,50000000.0
2008-11-17 10:41:00,1.5117,1.51255,1.51155,1.51215,136600000.0
2008-11-17 10:42:00,1.5121,1.51235,1.512,1.5122,70400000.0
2008-11-17 10:43:00,1.51215,1.51235,1.5119,1.51195,222000000.0
2008-11-17 10:44:00,1.512,1.51225,1.5118,1.51195,165100000.0
2008-11-17 10:45:00,1.51195,1.51195,1.5117,1.51185,68600000.0
2008-11-17 10:46:00,1.5119,1.512,1.5117,1.51195,88900000.0
2008-11-17 10:47:00,1.5119,1.51215,1.5117,1.5121,61000000.0
2008-11-17 10:48:00,1.5121,1.51225,1.5118,1.51185,129500000.0
2008-11-17 10:49:00,1.5118,1.5119,1.51175,1.5119,29800000.0
2008-11-17 10:50:00,1.51195,1.51215,1.5116,1.5116,173400000.0
2008-11-17 10:51:00,1.5116,1.5122,1.5116,1.51185,212000000.0
2008-11-17 10:52:00,1.51185,1.51205,1.51155,1.51205,230300000.0
2008-11-17 10:53:00,1.5119,1.5123,1.5116,1.5123,258300000.0
2008-11-17 10:54:00,1.5123,1.51245,1.5122,1.5122,45800000.0
2008-11-17 10:55:00,1.51215,1.5127,1.5119,1.5126,397900000.0
2008-11-17 10:56:00,1.51255,1.51315,1.51235,1.51315,356800000.0
2008-11-17 10:57:00,1.5132,1.51325,1.5123,1.5125,106500000.0
2008-11-17 10:58:00,1.5124,1.51265,1.51205,1.5123,158400000.0
2008-11-17 10:59:00,1.5122,1.5135,1.5122,1.51315,344800000.0
2008-11-17 11:00:00,1.51315,1.51345,1.5126,1.51275,135300000.0
2008-11-17 11:01:00,1.51265,1.5127,1.5123,1.5126,262700000.0
2008-11-17 11:02:00,1.5126,1.5126,1.51235,1.51235,208000000.0
2008-11-17 11:03:00,1.51235,1.5124,1.51165,1.5121,231400000.0
2008-11-17 11:04:00,1.51205,1.5121,1.5116,1.51185,259200000.0
2008-11-17 11:05:00,1.51185,1.5122,1.51165,1.5118,198600000.0
2008-11-17 11:06:00,1.51175,1.5121,1.51165,1.5117,165300000.0
2008-11-17 11:07:00,1.51175,1.512,1.5117,1.51175,159700000.0
2008-11-17 11:08:00,1.51175,1.5118,1.51095,1.51105,195400000.0
2008-11-17 11:09:00,1.51105,1.51155,1.51045,1.51125,258900000.0
2008-11-17 11:10:00,1.5112,1.5118,1.5111,1.5117,258900000.0
2008-11-17 11:11:00,1.5117,1.5122,1.5117,1.51205,104300000.0
2008-11-17 11:12:00,1.51205,1.5122,1.5118,1.51205,132500000.0
2008-11-17 11:13:00,1.51215,1.5125,1.512,1.512,160100000.0
2008-11-17 11:14:00,1.51205,1.5122,1.5106,1.5109,166700000.0
2008-11-17 11:15:00,1.51095,1.51115,1.5105,1.5107,140300000.0
2008-11-17 11:16:00,1.51075,1.51105,1.5106,1.5108,276600000.0
2008-11-17 11:17:00,1.51085,1.5116,1.51075,1.5108,240900000.0
2008-11-17 11:18:00,1.5107,1.5107,1.5101,1.5104,243600000.0
2008-11-17 11:19:00,1.5104,1.51085,1.51035,1.5106,195400000.0
2008-11-17 11:20:00,1.5106,1.51065,1.5106,1.51065,129800000.0
2008-11-17 11:21:00,1.51065,1.5111,1.5105,1.51055,238000000.0
2008-11-17 11:22:00,1.5105,1.5107,1.51035,1.51035,210900000.0
2008-11-17 11:23:00,1.5104,1.5105,1.5103,1.5105,69600000.0
2008-11-17 11:24:00,1.5105,1.5112,1.5105,1.5109,333900000.0
2008-11-17 11:25:00,1.51095,1.511,1.51035,1.5108,320100000.0
2008-11-17 11:26:00,1.51075,1.51095,1.51075,1.5108,84600000.0
2008-11-17 11:27:00,1.5108,1.51095,1.5108,1.51095,20000000.0
2008-11-17 11:28:00,1.51095,1.51115,1.51075,1.51095,60600000.0
2008-11-17 11:29:00,1.51085,1.51175,1.51085,1.51135,165900000.0
2008-11-17 11:30:00,1.5113,1.51215,1.5113,1.5121,274600000.0
2008-11-17 11:31:00,1.5121,1.5121,1.51155,1.51185,218500000.0
2008-11-17 11:32:00,1.51195,1.5124,1.5115,1.5121,565700004.0
2008-11-17 11:33:00,1.5121,1.51235,1.5115,1.51155,421200000.0
2008-11-17 11:34:00,1.51155,1.51175,1.5114,1.5115,142200000.0
2008-11-17 11:35:00,1.51165,1.5125,1.5116,1.51205,492500000.0
2008-11-17 11:36:00,1.51205,1.5121,1.5115,1.5117,290799999.0
2008-11-17 11:37:00,1.51155,1.51165,1.51145,1.5116,72000000.0
2008-11-17 11:38:00,1.51155,1.5116,1.5107,1.51085,142100000.0
2008-11-17 11:39:00,1.51085,1.5109,1.51045,1.5105,347100000.0
2008-11-17 11:40:00,1.5106,1.51065,1.5102,1.5103,510700000.0
2008-11-17 11:41:00,1.5103,1.51035,1.5093,1.5093,168200000.0
2008-11-17 11:42:00,1.5093,1.5096,1.50925,1.50945,319600000.0
2008-11-17 11:43:00,1.50945,1.51005,1.50925,1.5095,234400000.0
2008-11-17 11:44:00,1.5095,1.50985,1.5093,1.5093,263400000.0
2008-11-17 11:45:00,1.50935,1.50965,1.50925,1.5095,199000000.0
2008-11-17 11:46:00,1.5095,1.5099,1.50945,1.50985,147800000.0
2008-11-17 11:47:00,1.50985,1.50985,1.50975,1.5098,38400000.0
2008-11-17 11:48:00,1.50985,1.51025,1.5097,1.5102,107200000.0
2008-11-17 11:49:00,1.51015,1.51105,1.51015,1.51055,340800000.0
2008-11-17 11:50:00,1.5105,1.5115,1.5105,1.5112,367799999.0
2008-11-17 11:51:00,1.5111,1.5113,1.51035,1.5105,316600000.0
2008-11-17 11:52:00,1.51045,1.51095,1.5101,1.5106,297000000.0
2008-11-17 11:53:00,1.5105,1.51055,1.5099,1.51035,265600000.0
2008-11-17 11:54:00,1.51035,1.51055,1.50965,1.5101,396300000.0
2008-11-17 11:55:00,1.5101,1.51035,1.5101,1.51035,217100000.0
2008-11-17 11:56:00,1.51035,1.5106,1.5103,1.5103,213900000.0
2008-11-17 11:57:00,1.5103,1.51035,1.51,1.51,325000000.0
2008-11-17 11:58:00,1.51,1.5101,1.5098,1.51,267400000.0
2008-11-17 11:59:00,1.51,1.5101,1.5091,1.5092,157700000.0
2008-11-17 12:00:00,1.5092,1.50955,1.5092,1.50955,78000000.0
2008-11-17 12:01:00,1.5092,1.50945,1.5089,1.5092,263200000.0
2008-11-17 12:02:00,1.5092,1.5096,1.5091,1.5095,181900000.0
2008-11-17 12:03:00,1.5096,1.5103,1.5096,1.51015,316900000.0
2008-11-17 12:04:00,1.5101,1.51025,1.50945,1.50955,321099999.0
2008-11-17 12:05:00,1.5095,1.51005,1.5095,1.51005,230900000.0
2008-11-17 12:06:00,1.51005,1.51015,1.51,1.51015,79000000.0
2008-11-17 12:07:00,1.51015,1.5103,1.51015,1.5102,35000000.0
2008-11-17 12:08:00,1.5102,1.5103,1.5102,1.5102,36100000.0
2008-11-17 12:09:00,1.51025,1.51035,1.51015,1.5102,33600000.0
2008-11-17 12:10:00,1.51015,1.51015,1.50975,1.5101,82800000.0
2008-11-17 12:11:00,1.51015,1.51015,1.50995,1.51005,82600000.0
2008-11-17 12:12:00,1.51005,1.51055,1.51005,1.51035,99600000.0
2008-11-17 12:13:00,1.5104,1.51065,1.51035,1.51055,91000000.0
2008-11-17 12:14:00,1.51045,1.51065,1.51035,1.51045,98200000.0
2008-11-17 12:15:00,1.51055,1.51055,1.5098,1.51,156400000.0
2008-11-17 12:16:00,1.51005,1.51005,1.51,1.51005,14000000.0
2008-11-17 12:17:00,1.5101,1.51055,1.5099,1.51045,241100000.0
2008-11-17 12:18:00,1.5106,1.5115,1.5104,1.5108,333600000.0
2008-11-17 12:19:00,1.5108,1.51085,1.51035,1.5104,105200000.0
2008-11-17 12:20:00,1.5104,1.51045,1.5099,1.51005,121100000.0
2008-11-17 12:21:00,1.5101,1.51055,1.5099,1.5105,107500000.0
2008-11-17 12:22:00,1.5105,1.5106,1.51015,1.5105,146300000.0
2008-11-17 12:23:00,1.51045,1.5107,1.51045,1.5105,110700000.0
2008-11-17 12:24:00,1.51045,1.5106,1.51,1.5106,244000000.0
2008-11-17 12:25:00,1.5106,1.51075,1.51045,1.51045,86800000.0
2008-11-17 12:26:00,1.51045,1.5105,1.51035,1.5104,28000000.0
2008-11-17 12:27:00,1.51035,1.51045,1.51035,1.5104,44600000.0
2008-11-17 12:28:00,1.51045,1.5105,1.51035,1.5105,17800000.0
2008-11-17 12:29:00,1.51045,1.51045,1.51015,1.51025,105200000.0
2008-11-17 12:30:00,1.5102,1.51055,1.51005,1.51035,219600000.0
2008-11-17 12:31:00,1.51045,1.51055,1.51,1.5104,388600000.0
2008-11-17 12:32:00,1.5104,1.51045,1.5101,1.51025,269700000.0
2008-11-17 12:33:00,1.51025,1.51025,1.5102,1.5102,347200000.0
2008-11-17 12:34:00,1.5102,1.5102,1.50945,1.5097,545399999.0
2008-11-17 12:35:00,1.5097,1.51,1.5094,1.50945,328400000.0
2008-11-17 12:36:00,1.50955,1.50995,1.50945,1.5098,77400000.0
2008-11-17 12:37:00,1.50985,1.50985,1.5097,1.50975,5000000.0
2008-11-17 12:38:00,1.50965,1.50965,1.5093,1.50945,51400000.0
2008-11-17 12:39:00,1.5095,1.50985,1.5095,1.50975,33800000.0
2008-11-17 12:40:00,1.50975,1.50975,1.5096,1.50965,13200000.0
2008-11-17 12:41:00,1.5097,1.50975,1.5096,1.50965,24600000.0
2008-11-17 12:42:00,1.50965,1.5098,1.5092,1.5098,113000000.0
2008-11-17 12:43:00,1.50975,1.50975,1.5096,1.50965,21200000.0
2008-11-17 12:44:00,1.5096,1.50965,1.50885,1.50885,91400000.0
2008-11-17 12:45:00,1.50885,1.5096,1.50875,1.50955,318600000.0
2008-11-17 12:46:00,1.5095,1.50985,1.5094,1.50975,188400000.0
2008-11-17 12:47:00,1.5097,1.5097,1.50925,1.50945,108800000.0
2008-11-17 12:48:00,1.50945,1.50965,1.5094,1.50955,131700000.0
2008-11-17 12:49:00,1.5096,1.50995,1.5096,1.5097,117600000.0
2008-11-17 12:50:00,1.5097,1.5099,1.5097,1.5099,76700000.0
2008-11-17 12:51:00,1.50995,1.5104,1.50995,1.51035,210400000.0
2008-11-17 12:52:00,1.51035,1.51055,1.5098,1.5098,122800000.0
2008-11-17 12:53:00,1.50945,1.50965,1.509,1.5093,399900000.0
2008-11-17 12:54:00,1.5094,1.50995,1.50935,1.5099,79000000.0
2008-11-17 12:55:00,1.50985,1.51015,1.50975,1.51005,129600000.0
2008-11-17 12:56:00,1.5101,1.5101,1.50975,1.51005,219700000.0
2008-11-17 12:57:00,1.51,1.51055,1.51,1.51055,113000000.0
2008-11-17 12:58:00,1.51065,1.51075,1.5104,1.5107,123800000.0
2008-11-17 12:59:00,1.5107,1.51085,1.51065,1.51085,108200000.0
2008-11-17 13:00:00,1.511,1.511,1.5103,1.5104,101799999.0
2008-11-17 13:01:00,1.51035,1.51045,1.5098,1.51005,193000000.0
2008-11-17 13:02:00,1.51,1.51005,1.50895,1.50915,301200000.0
2008-11-17 13:03:00,1.50915,1.50915,1.5088,1.509,213700000.0
2008-11-17 13:04:00,1.509,1.5093,1.50895,1.509,183200000.0
2008-11-17 13:05:00,1.5091,1.50935,1.50905,1.5091,386600000.0
2008-11-17 13:06:00,1.5091,1.5096,1.50905,1.5094,449400000.0
2008-11-17 13:07:00,1.5095,1.5095,1.50905,1.5091,251300000.0
2008-11-17 13:08:00,1.50905,1.5097,1.5089,1.50955,242600000.0
2008-11-17 13:09:00,1.5096,1.5098,1.509,1.5095,585200000.0
2008-11-17 13:10:00,1.50945,1.50955,1.50945,1.50945,184000000.0
2008-11-17 13:11:00,1.50905,1.5092,1.50895,1.50905,143000000.0
2008-11-17 13:12:00,1.5092,1.5093,1.509,1.50905,102100000.0
2008-11-17 13:13:00,1.50905,1.5093,1.50895,1.509,153200000.0
2008-11-17 13:14:00,1.509,1.50945,1.509,1.5093,205900000.0
2008-11-17 13:15:00,1.5093,1.5097,1.50925,1.50965,133200000.0
2008-11-17 13:16:00,1.5097,1.5097,1.5093,1.5094,85000000.0
2008-11-17 13:17:00,1.5094,1.50975,1.5091,1.50945,399100000.0
2008-11-17 13:18:00,1.5093,1.50955,1.5093,1.5095,110200000.0
2008-11-17 13:19:00,1.5095,1.50965,1.5095,1.50965,38800000.0
2008-11-17 13:20:00,1.50955,1.50975,1.50955,1.5097,17200000.0
2008-11-17 13:21:00,1.50965,1.50965,1.50965,1.50965,5000000.0
2008-11-17 13:22:00,1.5095,1.5097,1.5094,1.50965,86900000.0
2008-11-17 13:23:00,1.50965,1.5097,1.5095,1.5095,27600000.0
2008-11-17 13:24:00,1.5095,1.5097,1.5095,1.5097,16600000.0
2008-11-17 13:25:00,1.50965,1.50975,1.50965,1.50975,5600000.0
2008-11-17 13:26:00,1.50975,1.5098,1.50945,1.5095,99200000.0
2008-11-17 13:27:00,1.50945,1.50975,1.50905,1.5093,290100000.0
2008-11-17 13:28:00,1.5096,1.50985,1.50945,1.50965,101000000.0
2008-11-17 13:29:00,1.50965,1.50965,1.5095,1.5095,299000000.0
2008-11-17 13:30:00,1.5097,1.5097,1.50905,1.5093,252000000.0
2008-11-17 13:31:00,1.50935,1.50955,1.5092,1.5095,325900000.0
2008-11-17 13:32:00,1.5095,1.50975,1.5094,1.50945,178600000.0
2008-11-17 13:33:00,1.50945,1.50945,1.509,1.50915,137500000.0
2008-11-17 13:34:00,1.50915,1.5092,1.50895,1.509,47500000.0
2008-11-17 13:35:00,1.509,1.50955,1.50895,1.5093,98100000.0
2008-11-17 13:36:00,1.5093,1.50965,1.5091,1.50965,127500000.0
2008-11-17 13:37:00,1.50965,1.51035,1.5095,1.5097,183800000.0
2008-11-17 13:38:00,1.5097,1.51025,1.5097,1.5102,122200000.0
2008-11-17 13:39:00,1.51015,1.51055,1.51005,1.51025,195600000.0
2008-11-17 13:40:00,1.5102,1.5102,1.5097,1.5097,125600000.0
2008-11-17 13:41:00,1.5097,1.5097,1.50935,1.5096,331800000.0
2008-11-17 13:42:00,1.5095,1.5096,1.5094,1.50945,318200000.0
2008-11-17 13:43:00,1.5095,1.50975,1.5093,1.5095,277900000.0
2008-11-17 13:44:00,1.5095,1.50955,1.5095,1.5095,30600000.0
2008-11-17 13:45:00,1.50955,1.50975,1.50925,1.5096,129600000.0
2008-11-17 13:46:00,1.50965,1.50965,1.5094,1.5095,39400000.0
2008-11-17 13:47:00,1.5095,1.5095,1.50905,1.5094,158600000.0
2008-11-17 13:48:00,1.50945,1.50965,1.50925,1.5093,176700000.0
2008-11-17 13:49:00,1.5093,1.5096,1.5092,1.50955,164100000.0
2008-11-17 13:50:00,1.50945,1.5095,1.5093,1.5093,178400000.0
2008-11-17 13:51:00,1.5094,1.5096,1.5092,1.5095,185000000.0
2008-11-17 13:52:00,1.5095,1.50995,1.50945,1.50995,35400000.0
2008-11-17 13:53:00,1.51005,1.51005,1.50985,1.50985,34200000.0
2008-11-17 13:54:00,1.5099,1.5099,1.5098,1.5098,24800000.0
2008-11-17 13:55:00,1.5098,1.51015,1.5098,1.51,105700000.0
2008-11-17 13:56:00,1.5099,1.51,1.50985,1.51,27000000.0
2008-11-17 13:57:00,1.50995,1.51,1.5097,1.5099,132200000.0
2008-11-17 13:58:00,1.5099,1.50995,1.5097,1.5099,147600000.0
2008-11-17 13:59:00,1.5099,1.5103,1.5097,1.5101,308300000.0
2008-11-17 14:00:00,1.51025,1.51025,1.5097,1.5099,312000000.0
2008-11-17 14:01:00,1.50985,1.5099,1.5098,1.50985,10600000.0
2008-11-17 14:02:00,1.5099,1.51025,1.5098,1.5101,52400000.0
2008-11-17 14:03:00,1.51015,1.51035,1.51,1.5102,60300000.0
2008-11-17 14:04:00,1.51015,1.51035,1.5099,1.5099,96700000.0
2008-11-17 14:05:00,1.5099,1.50995,1.5099,1.5099,92000000.0
2008-11-17 14:06:00,1.5099,1.51005,1.5099,1.50995,198500000.0
2008-11-17 14:07:00,1.50995,1.51015,1.50985,1.5099,151400000.0
2008-11-17 14:08:00,1.50985,1.51005,1.50975,1.5099,67100000.0
2008-11-17 14:09:00,1.51,1.5103,1.50995,1.51,623099994.0
2008-11-17 14:10:00,1.51005,1.51025,1.51,1.51,418000000.0
2008-11-17 14:11:00,1.51,1.51025,1.5099,1.5102,731600022.0
2008-11-17 14:12:00,1.51015,1.51035,1.51,1.51,34900000.0
2008-11-17 14:13:00,1.51,1.51015,1.51,1.51015,24200000.0
2008-11-17 14:14:00,1.51015,1.51015,1.5098,1.51,199800000.0
2008-11-17 14:15:00,1.51005,1.5105,1.50995,1.5105,84400000.0
2008-11-17 14:16:00,1.51055,1.51125,1.5104,1.51055,171300000.0
2008-11-17 14:17:00,1.51065,1.511,1.51065,1.5108,97400000.0
2008-11-17 14:18:00,1.51085,1.5109,1.5105,1.5108,454399996.0
2008-11-17 14:19:00,1.51095,1.5112,1.5107,1.51105,157900000.0
2008-11-17 14:20:00,1.5111,1.51205,1.5111,1.5114,288700000.0
2008-11-17 14:21:00,1.5114,1.51215,1.5113,1.512,383600000.0
2008-11-17 14:22:00,1.51205,1.51215,1.51165,1.5118,278100000.0
2008-11-17 14:23:00,1.51175,1.51225,1.51135,1.51195,198200000.0
2008-11-17 14:24:00,1.5119,1.5121,1.51125,1.5116,438100001.0
2008-11-17 14:25:00,1.51165,1.5118,1.51155,1.51165,230600000.0
2008-11-17 14:26:00,1.5117,1.512,1.51165,1.5118,294200000.0
2008-11-17 14:27:00,1.51175,1.5124,1.51165,1.51225,138300000.0
2008-11-17 14:28:00,1.5123,1.51265,1.5122,1.51265,272000000.0
2008-11-17 14:29:00,1.5126,1.51345,1.5126,1.51305,343400000.0
2008-11-17 14:30:00,1.51305,1.51325,1.5128,1.51305,322300000.0
2008-11-17 14:31:00,1.51295,1.51295,1.51235,1.51235,124600000.0
2008-11-17 14:32:00,1.51235,1.51235,1.51205,1.5121,111800000.0
2008-11-17 14:33:00,1.5121,1.51225,1.5121,1.5121,92300000.0
2008-11-17 14:34:00,1.5121,1.5122,1.512,1.512,79200000.0
2008-11-17 14:35:00,1.512,1.51205,1.512,1.512,70800000.0
2008-11-17 14:36:00,1.512,1.51205,1.51195,1.51205,38600000.0
2008-11-17 14:37:00,1.512,1.5122,1.51185,1.5121,232900000.0
2008-11-17 14:38:00,1.5121,1.51235,1.512,1.51225,101900000.0
2008-11-17 14:39:00,1.51225,1.51235,1.5121,1.51225,31800000.0
2008-11-17 14:40:00,1.5122,1.5124,1.5122,1.5124,352400000.0
2008-11-17 14:41:00,1.5124,1.51245,1.5121,1.5122,305700001.0
2008-11-17 14:42:00,1.5123,1.5126,1.5123,1.51235,204200000.0
2008-11-17 14:43:00,1.5121,1.51235,1.5121,1.5121,236600000.0
2008-11-17 14:44:00,1.5121,1.5121,1.5115,1.51185,208500001.0
2008-11-17 14:45:00,1.5119,1.51245,1.5116,1.51245,223300000.0
2008-11-17 14:46:00,1.5124,1.51245,1.5122,1.51235,125000000.0
2008-11-17 14:47:00,1.5124,1.51255,1.51205,1.51255,61800000.0
2008-11-17 14:48:00,1.51245,1.5125,1.51225,1.5125,89100000.0
2008-11-17 14:49:00,1.51265,1.51355,1.51255,1.51345,132900000.0
2008-11-17 14:50:00,1.5135,1.5138,1.5133,1.51335,75500000.0
2008-11-17 14:51:00,1.5134,1.51415,1.51325,1.51415,252100000.0
2008-11-17 14:52:00,1.51435,1.51475,1.51435,1.5144,320000000.0
2008-11-17 14:53:00,1.5144,1.51455,1.5142,1.51435,128500000.0
2008-11-17 14:54:00,1.51435,1.5144,1.5141,1.5143,107500000.0
2008-11-17 14:55:00,1.5143,1.51435,1.51425,1.51425,37400000.0
2008-11-17 14:56:00,1.51425,1.51425,1.51415,1.51425,31800000.0
2008-11-17 14:57:00,1.51425,1.51425,1.51355,1.51355,50130000.0
2008-11-17 14:58:00,1.5137,1.51405,1.5136,1.51375,203800000.0
2008-11-17 14:59:00,1.51365,1.5138,1.5133,1.5133,119500000.0
2008-11-17 15:00:00,1.5133,1.5134,1.5133,1.51335,154800000.0
2008-11-17 15:01:00,1.51335,1.51335,1.51305,1.5132,199100000.0
2008-11-17 15:02:00,1.5132,1.51375,1.5132,1.5136,156900000.0
2008-11-17 15:03:00,1.5136,1.5138,1.51335,1.51355,145700000.0
2008-11-17 15:04:00,1.5136,1.51375,1.5134,1.51375,94000000.0
2008-11-17 15:05:00,1.51365,1.51415,1.51345,1.5138,153000000.0
2008-11-17 15:06:00,1.51375,1.5138,1.51335,1.5135,212100000.0
2008-11-17 15:07:00,1.51345,1.51375,1.51305,1.5131,260500000.0
2008-11-17 15:08:00,1.5131,1.51325,1.513,1.51305,74900000.0
2008-11-17 15:09:00,1.51295,1.51305,1.5128,1.5129,72300000.0
2008-11-17 15:10:00,1.51285,1.51325,1.51285,1.5132,96900000.0
2008-11-17 15:11:00,1.5132,1.5138,1.5132,1.5137,120400000.0
2008-11-17 15:12:00,1.5137,1.5143,1.5137,1.51425,95000000.0
2008-11-17 15:13:00,1.51425,1.51495,1.51395,1.51485,145200000.0
2008-11-17 15:14:00,1.51485,1.51525,1.5145,1.5148,181600000.0
2008-11-17 15:15:00,1.5148,1.51505,1.5141,1.51445,121400000.0
2008-11-17 15:16:00,1.5145,1.5145,1.5139,1.514,171800000.0
2008-11-17 15:17:00,1.514,1.51425,1.51375,1.514,233300000.0
2008-11-17 15:18:00,1.514,1.51415,1.5138,1.514,161200000.0
2008-11-17 15:19:00,1.51395,1.5144,1.51385,1.51405,110600000.0
2008-11-17 15:20:00,1.51405,1.5145,1.514,1.5144,148500000.0
2008-11-17 15:21:00,1.5144,1.5144,1.5143,1.5144,48000000.0
2008-11-17 15:22:00,1.5144,1.5144,1.5138,1.5138,56000000.0
2008-11-17 15:23:00,1.5139,1.5142,1.5138,1.5142,83200000.0
2008-11-17 15:24:00,1.51405,1.51435,1.51405,1.51435,41700000.0
2008-11-17 15:25:00,1.51435,1.51435,1.51395,1.51435,41800000.0
2008-11-17 15:26:00,1.51425,1.51435,1.51415,1.51415,23800000.0
2008-11-17 15:27:00,1.51415,1.51435,1.51415,1.51435,8000000.0
2008-11-17 15:28:00,1.51435,1.5144,1.51425,1.51425,12000000.0
2008-11-17 15:29:00,1.5143,1.5144,1.5141,1.51415,207000000.0
2008-11-17 15:30:00,1.5141,1.51425,1.514,1.5142,76800000.0
2008-11-17 15:31:00,1.51415,1.5145,1.5139,1.5145,108300000.0
2008-11-17 15:32:00,1.5145,1.5148,1.51385,1.514,386500000.0
2008-11-17 15:33:00,1.514,1.5145,1.514,1.5141,303100000.0
2008-11-17 15:34:00,1.51415,1.51435,1.51375,1.51375,293800000.0
2008-11-17 15:35:00,1.5138,1.51385,1.51365,1.5138,59400000.0
2008-11-17 15:36:00,1.5138,1.51385,1.51365,1.5137,46400000.0
2008-11-17 15:37:00,1.51375,1.5138,1.5136,1.51375,62800000.0
2008-11-17 15:38:00,1.51375,1.5139,1.5135,1.51375,222500000.0
2008-11-17 15:39:00,1.5138,1.51395,1.51375,1.51395,7600000.0
2008-11-17 15:40:00,1.51395,1.51395,1.5137,1.5137,86500000.0
2008-11-17 15:41:00,1.51375,1.51375,1.51355,1.5136,27400000.0
2008-11-17 15:42:00,1.51355,1.51375,1.51345,1.51355,76200000.0
2008-11-17 15:43:00,1.51355,1.51375,1.5135,1.51375,93200000.0
2008-11-17 15:44:00,1.51365,1.51365,1.51345,1.51355,40400000.0
2008-11-17 15:45:00,1.5136,1.5137,1.5135,1.51355,25200000.0
2008-11-17 15:46:00,1.5136,1.5138,1.51345,1.5136,267600000.0
2008-11-17 15:47:00,1.5136,1.5137,1.51345,1.5135,98700000.0
2008-11-17 15:48:00,1.5135,1.51375,1.5135,1.51375,79600000.0
2008-11-17 15:49:00,1.5137,1.51375,1.5135,1.51365,26200000.0
2008-11-17 15:50:00,1.5135,1.51355,1.5132,1.5134,122200000.0
2008-11-17 15:51:00,1.5133,1.5135,1.5132,1.51325,156400000.0
2008-11-17 15:52:00,1.51325,1.5134,1.51325,1.5133,80000000.0
2008-11-17 15:53:00,1.5133,1.51365,1.51315,1.51315,157200000.0
2008-11-17 15:54:00,1.5132,1.51335,1.51305,1.5131,107300000.0
2008-11-17 15:55:00,1.5131,1.51335,1.51305,1.5132,145200000.0
2008-11-17 15:56:00,1.5132,1.51355,1.51305,1.5131,107400000.0
2008-11-17 15:57:00,1.51305,1.5132,1.513,1.51315,56000000.0
2008-11-17 15:58:00,1.51315,1.51335,1.51315,1.5132,49200000.0
2008-11-17 15:59:00,1.51325,1.51325,1.51295,1.513,148400000.0
2008-11-17 16:00:00,1.513,1.5132,1.51295,1.51315,51600000.0
2008-11-17 16:01:00,1.5131,1.51325,1.5131,1.5131,56600000.0
2008-11-17 16:02:00,1.51305,1.5132,1.51285,1.513,115400000.0
2008-11-17 16:03:00,1.513,1.51355,1.51295,1.51355,165600000.0
2008-11-17 16:04:00,1.51365,1.5139,1.51355,1.5136,84400000.0
2008-11-17 16:05:00,1.51355,1.51355,1.5133,1.5134,44400000.0
2008-11-17 16:06:00,1.5134,1.51365,1.5128,1.51295,175800000.0
2008-11-17 16:07:00,1.51305,1.5133,1.513,1.51325,275200000.0
2008-11-17 16:08:00,1.5132,1.51335,1.5128,1.51335,40600000.0
2008-11-17 16:09:00,1.5133,1.51365,1.51315,1.51325,83000000.0
2008-11-17 16:10:00,1.5132,1.51345,1.5125,1.5131,88100000.0
2008-11-17 16:11:00,1.5131,1.51335,1.513,1.51305,218800000.0
2008-11-17 16:12:00,1.5132,1.51345,1.513,1.51335,107600000.0
2008-11-17 16:13:00,1.51335,1.5147,1.5132,1.51455,263200000.0
2008-11-17 16:14:00,1.51445,1.5146,1.514,1.5144,115000000.0
2008-11-17 16:15:00,1.51445,1.51485,1.51365,1.51375,334400001.0
2008-11-17 16:16:00,1.51375,1.51465,1.51375,1.51465,249200000.0
2008-11-17 16:17:00,1.51465,1.515,1.5144,1.51495,72300000.0
2008-11-17 16:18:00,1.515,1.51505,1.51485,1.515,22000000.0
2008-11-17 16:19:00,1.515,1.51505,1.5147,1.515,62900000.0
2008-11-17 16:20:00,1.51495,1.51505,1.5147,1.5149,148800000.0
2008-11-17 16:21:00,1.515,1.51505,1.5149,1.5149,62500000.0
2008-11-17 16:22:00,1.5149,1.51495,1.5149,1.51495,13600000.0
2008-11-17 16:23:00,1.51495,1.51535,1.5149,1.5152,349200000.0
2008-11-17 16:24:00,1.51525,1.5157,1.51515,1.5155,66600000.0
2008-11-17 16:25:00,1.51545,1.5155,1.51495,1.51495,49400000.0
2008-11-17 16:26:00,1.5149,1.51495,1.51465,1.51465,66100000.0
2008-11-17 16:27:00,1.5147,1.51475,1.5139,1.514,169900000.0
2008-11-17 16:28:00,1.5141,1.5141,1.5139,1.51395,36000000.0
2008-11-17 16:29:00,1.5139,1.51405,1.51375,1.5138,79200000.0
2008-11-17 16:30:00,1.51375,1.5138,1.51335,1.5136,248700000.0
2008-11-17 16:31:00,1.5136,1.51395,1.5135,1.51395,233700000.0
2008-11-17 16:32:00,1.51405,1.51405,1.5137,1.51395,282600000.0
2008-11-17 16:33:00,1.514,1.514,1.5129,1.513,151100000.0
2008-11-17 16:34:00,1.513,1.513,1.51235,1.51275,528000000.0
2008-11-17 16:35:00,1.5128,1.51345,1.51275,1.5132,664000000.0
2008-11-17 16:36:00,1.5132,1.5139,1.5132,1.51365,485400000.0
2008-11-17 16:37:00,1.51365,1.5141,1.5136,1.5139,416000000.0
2008-11-17 16:38:00,1.5139,1.51415,1.5139,1.514,595400000.0
2008-11-17 16:39:00,1.514,1.5141,1.5135,1.5138,545700000.0
2008-11-17 16:40:00,1.5138,1.5139,1.5131,1.5133,762200000.0
2008-11-17 16:41:00,1.51325,1.5136,1.5132,1.5135,1040199988.0
2008-11-17 16:42:00,1.51345,1.5139,1.51305,1.51355,547800000.0
2008-11-17 16:43:00,1.51355,1.51375,1.5134,1.5136,617600000.0
2008-11-17 16:44:00,1.5137,1.5137,1.5133,1.5135,501200000.0
2008-11-17 16:45:00,1.5135,1.51355,1.51285,1.51305,452400000.0
2008-11-17 16:46:00,1.5131,1.51325,1.51295,1.51305,523800000.0
2008-11-17 16:47:00,1.5131,1.5137,1.51305,1.5137,624000000.0
2008-11-17 16:48:00,1.5137,1.5142,1.51355,1.51395,574400000.0
2008-11-17 16:49:00,1.5139,1.51405,1.51365,1.5137,739600000.0
2008-11-17 16:50:00,1.5137,1.5138,1.5134,1.5136,421200000.0
2008-11-17 16:51:00,1.51355,1.5141,1.5135,1.51365,542800000.0
2008-11-17 16:52:00,1.5136,1.5145,1.5136,1.51445,740600000.0
2008-11-17 16:53:00,1.51445,1.51455,1.51425,1.51455,271700000.0
2008-11-17 16:54:00,1.51455,1.51485,1.51445,1.51465,498100000.0
2008-11-17 16:55:00,1.51475,1.5148,1.5147,1.5148,68400000.0
2008-11-17 16:56:00,1.5147,1.51515,1.5147,1.51505,310800000.0
2008-11-17 16:57:00,1.51515,1.5155,1.5145,1.5145,272300000.0
2008-11-17 16:58:00,1.51445,1.5152,1.5144,1.51515,610400000.0
2008-11-17 16:59:00,1.51505,1.51525,1.51475,1.51515,494000000.0
2008-11-17 17:00:00,1.51515,1.51555,1.5151,1.5155,359600000.0
2008-11-17 17:01:00,1.51545,1.5156,1.51515,1.5153,238600000.0
2008-11-17 17:02:00,1.51535,1.5158,1.5153,1.51575,376000000.0
2008-11-17 17:03:00,1.5157,1.51595,1.5152,1.5155,643000000.0
2008-11-17 17:04:00,1.5155,1.5162,1.51535,1.51615,413000000.0
2008-11-17 17:05:00,1.516,1.51655,1.51585,1.5162,612400000.0
2008-11-17 17:06:00,1.5162,1.5164,1.5156,1.51625,561200000.0
2008-11-17 17:07:00,1.5162,1.5162,1.5152,1.5153,579600000.0
2008-11-17 17:08:00,1.5153,1.5156,1.51505,1.51525,595900000.0
2008-11-17 17:09:00,1.5152,1.5158,1.5151,1.5156,696200000.0
2008-11-17 17:10:00,1.5156,1.51625,1.51555,1.51615,606500000.0
2008-11-17 17:11:00,1.5162,1.5162,1.51585,1.51615,535200000.0
2008-11-17 17:12:00,1.51615,1.51635,1.51575,1.51615,499799999.0
2008-11-17 17:13:00,1.51615,1.5162,1.51555,1.5159,642599997.0
2008-11-17 17:14:00,1.5159,1.5159,1.5154,1.51545,428600000.0
2008-11-17 17:15:00,1.5155,1.5156,1.51525,1.5154,293500000.0
2008-11-17 17:16:00,1.5155,1.51555,1.515,1.51525,637900000.0
2008-11-17 17:17:00,1.5152,1.51525,1.51505,1.5152,447700000.0
2008-11-17 17:18:00,1.5152,1.51525,1.51485,1.51485,536100000.0
2008-11-17 17:19:00,1.51485,1.51495,1.5146,1.51465,449600000.0
2008-11-17 17:20:00,1.51465,1.5147,1.51355,1.51355,471600000.0
2008-11-17 17:21:00,1.5136,1.51375,1.51335,1.51365,697800000.0
2008-11-17 17:22:00,1.5137,1.51405,1.5137,1.51395,353800000.0
2008-11-17 17:23:00,1.514,1.5144,1.51385,1.5142,601100000.0
2008-11-17 17:24:00,1.5142,1.51435,1.51405,1.5143,286200000.0
2008-11-17 17:25:00,1.5143,1.51475,1.5143,1.51455,73400000.0
2008-11-17 17:26:00,1.51465,1.51475,1.5144,1.5144,37700000.0
2008-11-17 17:27:00,1.51445,1.51455,1.5144,1.5144,66600000.0
2008-11-17 17:28:00,1.5144,1.5146,1.5143,1.5145,108800000.0
2008-11-17 17:29:00,1.51455,1.51525,1.5145,1.5151,58600000.0
2008-11-17 17:30:00,1.51485,1.5156,1.51485,1.5151,215700000.0
2008-11-17 17:31:00,1.51495,1.51525,1.5149,1.51515,85000000.0
2008-11-17 17:32:00,1.5151,1.51555,1.5149,1.5155,145200000.0
2008-11-17 17:33:00,1.51555,1.51565,1.5152,1.5155,184600000.0
2008-11-17 17:34:00,1.51545,1.5158,1.5154,1.5156,175600000.0
2008-11-17 17:35:00,1.51555,1.5156,1.5148,1.51555,173700000.0
2008-11-17 17:36:00,1.5156,1.51565,1.51545,1.5155,49800000.0
2008-11-17 17:37:00,1.51555,1.516,1.5155,1.516,61600000.0
2008-11-17 17:38:00,1.516,1.5161,1.5159,1.516,20000000.0
2008-11-17 17:39:00,1.516,1.5161,1.51535,1.51595,95600000.0
2008-11-17 17:40:00,1.5159,1.51595,1.5155,1.5155,173600000.0
2008-11-17 17:41:00,1.51565,1.5157,1.51535,1.5154,154700000.0
2008-11-17 17:42:00,1.51545,1.5158,1.5154,1.5158,473400000.0
2008-11-17 17:43:00,1.5158,1.5159,1.5157,1.5158,62200000.0
2008-11-17 17:44:00,1.5158,1.51605,1.5158,1.516,100300000.0
2008-11-17 17:45:00,1.51605,1.51605,1.5156,1.51595,57000000.0
2008-11-17 17:46:00,1.516,1.51605,1.5156,1.5156,182700000.0
2008-11-17 17:47:00,1.5156,1.5159,1.5156,1.5157,150300000.0
2008-11-17 17:48:00,1.5158,1.5158,1.51515,1.5155,204200000.0
2008-11-17 17:49:00,1.5155,1.51555,1.5152,1.51555,87200000.0
2008-11-17 17:50:00,1.5155,1.5155,1.51535,1.5154,48000000.0
2008-11-17 17:51:00,1.5154,1.5155,1.515,1.5155,95000000.0
2008-11-17 17:52:00,1.5155,1.5158,1.5154,1.5154,116000000.0
2008-11-17 17:53:00,1.5154,1.5162,1.5153,1.51595,342400000.0
2008-11-17 17:54:00,1.5159,1.51615,1.5155,1.5156,286600000.0
2008-11-17 17:55:00,1.5156,1.51565,1.5151,1.51515,132000000.0
2008-11-17 17:56:00,1.5151,1.51515,1.5147,1.5148,114600000.0
2008-11-17 17:57:00,1.51485,1.51515,1.5147,1.51515,124400000.0
2008-11-17 17:58:00,1.51515,1.51555,1.5149,1.51535,244000000.0
2008-11-17 17:59:00,1.5155,1.51595,1.51525,1.5155,255999999.0
2008-11-17 18:00:00,1.51545,1.5158,1.51495,1.5158,251400000.0
2008-11-17 18:01:00,1.5157,1.51615,1.5156,1.516,263500000.0
2008-11-17 18:02:00,1.51605,1.5164,1.5159,1.51605,206799999.0
2008-11-17 18:03:00,1.516,1.51675,1.51595,1.5163,368600000.0
2008-11-17 18:04:00,1.51635,1.51635,1.51585,1.5162,175900000.0
2008-11-17 18:05:00,1.5163,1.5176,1.51615,1.5176,417900000.0
2008-11-17 18:06:00,1.5177,1.51835,1.51765,1.5179,149200000.0
2008-11-17 18:07:00,1.51795,1.5182,1.51765,1.51775,207300000.0
2008-11-17 18:08:00,1.51775,1.51775,1.5176,1.5177,20800000.0
2008-11-17 18:09:00,1.51775,1.51795,1.5177,1.51785,268000000.0
2008-11-17 18:10:00,1.51775,1.51835,1.51775,1.5183,197900000.0
2008-11-17 18:11:00,1.5183,1.51885,1.5183,1.5187,449500000.0
2008-11-17 18:12:00,1.5187,1.51935,1.5187,1.51925,124400000.0
2008-11-17 18:13:00,1.5193,1.5193,1.5185,1.51855,164000000.0
2008-11-17 18:14:00,1.5186,1.5189,1.5185,1.51855,392000000.0
2008-11-17 18:15:00,1.5185,1.51865,1.5174,1.5178,507600000.0
2008-11-17 18:16:00,1.5177,1.51795,1.51715,1.5175,336800000.0
2008-11-17 18:17:00,1.51745,1.51835,1.51725,1.51815,386400000.0
2008-11-17 18:18:00,1.5182,1.5182,1.51715,1.5173,281000000.0
2008-11-17 18:19:00,1.51725,1.5176,1.5172,1.5174,246800000.0
2008-11-17 18:20:00,1.51755,1.51765,1.5171,1.5173,106200000.0
2008-11-17 18:21:00,1.5174,1.5174,1.5169,1.5173,136200000.0
2008-11-17 18:22:00,1.5173,1.51755,1.51725,1.5173,174200000.0
2008-11-17 18:23:00,1.5173,1.5174,1.51705,1.51725,81000000.0
2008-11-17 18:24:00,1.51725,1.51755,1.51725,1.5173,255800000.0
2008-11-17 18:25:00,1.51735,1.51745,1.5172,1.5172,263000000.0
2008-11-17 18:26:00,1.51725,1.5173,1.5167,1.5167,87200000.0
2008-11-17 18:27:00,1.51675,1.5168,1.5159,1.516,418600000.0
2008-11-17 18:28:00,1.51585,1.51715,1.51585,1.5168,330200000.0
2008-11-17 18:29:00,1.51675,1.5168,1.5165,1.5167,287199999.0
2008-11-17 18:30:00,1.5166,1.51675,1.51635,1.51645,183400000.0
2008-11-17 18:31:00,1.5165,1.51805,1.51645,1.5178,240600000.0
2008-11-17 18:32:00,1.51785,1.51795,1.5173,1.5178,291200000.0
2008-11-17 18:33:00,1.5178,1.51785,1.5174,1.5174,263500000.0
2008-11-17 18:34:00,1.5175,1.5181,1.51705,1.5179,456400000.0
2008-11-17 18:35:00,1.51795,1.5182,1.5174,1.5174,404400000.0
2008-11-17 18:36:00,1.51735,1.5177,1.51735,1.5175,196200000.0
2008-11-17 18:37:00,1.5177,1.5183,1.5175,1.51795,242000000.0
2008-11-17 18:38:00,1.51805,1.51865,1.5177,1.51795,308300000.0
2008-11-17 18:39:00,1.5179,1.51855,1.51745,1.51775,273999999.0
2008-11-17 18:40:00,1.5178,1.518,1.51735,1.51795,438400000.0
2008-11-17 18:41:00,1.5179,1.5185,1.51745,1.5185,442300000.0
2008-11-17 18:42:00,1.51855,1.519,1.5182,1.5185,180200000.0
2008-11-17 18:43:00,1.5185,1.51875,1.5182,1.51855,235800000.0
2008-11-17 18:44:00,1.5185,1.51865,1.5185,1.51865,35600000.0
2008-11-17 18:45:00,1.51865,1.51905,1.5185,1.51885,359700000.0
2008-11-17 18:46:00,1.51885,1.51915,1.5188,1.5189,230800000.0
2008-11-17 18:47:00,1.5189,1.51915,1.51855,1.519,280200000.0
2008-11-17 18:48:00,1.51905,1.51965,1.5189,1.51965,315000000.0
2008-11-17 18:49:00,1.51955,1.5199,1.5195,1.51985,90000000.0
2008-11-17 18:50:00,1.5198,1.52035,1.51975,1.52005,206000000.0
2008-11-17 18:51:00,1.52,1.52115,1.5199,1.52115,112800000.0
2008-11-17 18:52:00,1.52125,1.52215,1.52125,1.5218,237000000.0
2008-11-17 18:53:00,1.52195,1.522,1.5213,1.52195,163400000.0
2008-11-17 18:54:00,1.522,1.52215,1.5217,1.5219,92800000.0
2008-11-17 18:55:00,1.52195,1.52195,1.52125,1.52185,161000000.0
2008-11-17 18:56:00,1.5219,1.5222,1.5218,1.5219,247800000.0
2008-11-17 18:57:00,1.5218,1.52205,1.5217,1.52205,227400000.0
2008-11-17 18:58:00,1.5219,1.5222,1.52175,1.5218,175600000.0
2008-11-17 18:59:00,1.5218,1.52205,1.5212,1.52135,324000000.0
2008-11-17 19:00:00,1.5213,1.5219,1.5213,1.52165,345600000.0
2008-11-17 19:01:00,1.5216,1.5219,1.5213,1.52165,275800000.0
2008-11-17 19:02:00,1.5217,1.52215,1.52145,1.52215,303800000.0
2008-11-17 19:03:00,1.5221,1.5222,1.52155,1.52185,125716500.0
2008-11-17 19:04:00,1.5218,1.5218,1.52175,1.5218,29200000.0
2008-11-17 19:05:00,1.5218,1.5223,1.5218,1.52195,408599991.0
2008-11-17 19:06:00,1.5219,1.52205,1.52165,1.5217,450199997.0
2008-11-17 19:07:00,1.52165,1.52245,1.5215,1.52235,272700000.0
2008-11-17 19:08:00,1.52245,1.52295,1.5222,1.5227,194900000.0
2008-11-17 19:09:00,1.52275,1.52335,1.52275,1.52325,173299999.0
2008-11-17 19:10:00,1.5231,1.5233,1.5229,1.52295,65600000.0
2008-11-17 19:11:00,1.5229,1.52305,1.5228,1.5229,197200000.0
2008-11-17 19:12:00,1.5229,1.52305,1.52175,1.52245,298400000.0
2008-11-17 19:13:00,1.5225,1.523,1.5224,1.52285,188800000.0
2008-11-17 19:14:00,1.5227,1.52295,1.52255,1.52285,324000000.0
2008-11-17 19:15:00,1.52295,1.5231,1.52275,1.52295,306400000.0
2008-11-17 19:16:00,1.523,1.52305,1.52245,1.5226,173000000.0
2008-11-17 19:17:00,1.5226,1.52265,1.5224,1.5226,58000000.0
2008-11-17 19:18:00,1.5225,1.5226,1.52235,1.5226,87400000.0
2008-11-17 19:19:00,1.5226,1.52285,1.5226,1.52275,230000000.0
2008-11-17 19:20:00,1.52285,1.52295,1.5226,1.5228,80400000.0
2008-11-17 19:21:00,1.5228,1.52305,1.52275,1.5228,98800000.0
2008-11-17 19:22:00,1.52285,1.52285,1.5227,1.52275,62200000.0
2008-11-17 19:23:00,1.5227,1.523,1.52265,1.52285,101600000.0
2008-11-17 19:24:00,1.5228,1.52295,1.5226,1.5226,115400000.0
2008-11-17 19:25:00,1.5226,1.5228,1.5223,1.5226,272000000.0
2008-11-17 19:26:00,1.52255,1.5226,1.52235,1.5224,79000000.0
2008-11-17 19:27:00,1.52245,1.52245,1.5213,1.5219,321400000.0
2008-11-17 19:28:00,1.52195,1.52245,1.52195,1.5221,230400000.0
2008-11-17 19:29:00,1.52215,1.5224,1.52155,1.5216,303800000.0
2008-11-17 19:30:00,1.52175,1.52255,1.5216,1.5224,190000000.0
2008-11-17 19:31:00,1.5224,1.52335,1.5224,1.52325,232400000.0
2008-11-17 19:32:00,1.52325,1.52335,1.5227,1.5233,95200000.0
2008-11-17 19:33:00,1.5233,1.5233,1.522,1.5224,390500000.0
2008-11-17 19:34:00,1.5224,1.5227,1.5221,1.5225,393999999.0
2008-11-17 19:35:00,1.5226,1.52275,1.52225,1.5223,56200000.0
2008-11-17 19:36:00,1.52225,1.52275,1.52225,1.5224,110600000.0
2008-11-17 19:37:00,1.5224,1.5224,1.5217,1.52185,246600000.0
2008-11-17 19:38:00,1.5219,1.52205,1.5214,1.5216,405200000.0
2008-11-17 19:39:00,1.5216,1.52175,1.5213,1.52175,503000000.0
2008-11-17 19:40:00,1.52175,1.5218,1.5213,1.5217,209200000.0
2008-11-17 19:41:00,1.5218,1.5218,1.5213,1.52135,134200000.0
2008-11-17 19:42:00,1.5213,1.52145,1.52125,1.52125,41000000.0
2008-11-17 19:43:00,1.5212,1.52125,1.5208,1.5212,82400000.0
2008-11-17 19:44:00,1.5212,1.52145,1.5212,1.5212,22600000.0
2008-11-17 19:45:00,1.5212,1.52125,1.52115,1.52125,9000000.0
2008-11-17 19:46:00,1.5213,1.5215,1.5212,1.5212,73000000.0
2008-11-17 19:47:00,1.5212,1.5215,1.5212,1.5215,276600000.0
2008-11-17 19:48:00,1.5215,1.52155,1.5209,1.521,52800000.0
2008-11-17 19:49:00,1.521,1.52145,1.521,1.5212,84000000.0
2008-11-17 19:50:00,1.5212,1.52135,1.521,1.521,130000000.0
2008-11-17 19:51:00,1.5209,1.52125,1.5209,1.5211,115200000.0
2008-11-17 19:52:00,1.5211,1.5211,1.521,1.521,46800000.0
2008-11-17 19:53:00,1.521,1.52155,1.521,1.5212,457200003.0
2008-11-17 19:54:00,1.5212,1.5213,1.52085,1.521,741400011.0
2008-11-17 19:55:00,1.521,1.5212,1.5209,1.521,277000000.0
2008-11-17 19:56:00,1.52095,1.52105,1.5207,1.5209,79400000.0
2008-11-17 19:57:00,1.5209,1.52145,1.5209,1.5211,280000000.0
2008-11-17 19:58:00,1.5211,1.52125,1.52065,1.5207,225000000.0
2008-11-17 19:59:00,1.5207,1.52085,1.5207,1.5208,7000000.0
2008-11-17 20:00:00,1.5207,1.5214,1.5207,1.52075,172000000.0
2008-11-17 20:01:00,1.5207,1.52125,1.5207,1.5208,190400000.0
2008-11-17 20:02:00,1.5208,1.52095,1.5208,1.5209,177800000.0
2008-11-17 20:03:00,1.52085,1.52085,1.52075,1.5208,124000000.0
2008-11-17 20:04:00,1.5208,1.5208,1.5208,1.5208,84800000.0
2008-11-17 20:05:00,1.5208,1.52085,1.5202,1.5203,218600000.0
2008-11-17 20:06:00,1.5203,1.52045,1.51955,1.5204,305100000.0
2008-11-17 20:07:00,1.5203,1.5208,1.5203,1.5205,333400000.0
2008-11-17 20:08:00,1.5205,1.5206,1.5201,1.52045,392399994.0
2008-11-17 20:09:00,1.5204,1.5204,1.51965,1.5203,195800000.0
2008-11-17 20:10:00,1.52035,1.52035,1.5198,1.51995,172800000.0
2008-11-17 20:11:00,1.5199,1.5202,1.5195,1.51975,375599999.0
2008-11-17 20:12:00,1.5198,1.52095,1.5197,1.52095,245399998.0
2008-11-17 20:13:00,1.52085,1.52115,1.5206,1.521,163800000.0
2008-11-17 20:14:00,1.52095,1.52105,1.5201,1.5201,338599999.0
2008-11-17 20:15:00,1.52025,1.52035,1.5202,1.5202,152800000.0
2008-11-17 20:16:00,1.5202,1.5202,1.5196,1.5197,118000000.0
2008-11-17 20:17:00,1.5197,1.52015,1.51925,1.5199,317600000.0
2008-11-17 20:18:00,1.5199,1.5199,1.51975,1.5198,43000000.0
2008-11-17 20:19:00,1.5198,1.51985,1.5192,1.5197,413699996.0
2008-11-17 20:20:00,1.5197,1.51995,1.5195,1.5197,428400000.0
2008-11-17 20:21:00,1.5197,1.52,1.5195,1.5195,352800000.0
2008-11-17 20:22:00,1.5195,1.51985,1.5195,1.51975,375800000.0
2008-11-17 20:23:00,1.51975,1.51995,1.5197,1.5198,534999986.0
2008-11-17 20:24:00,1.51985,1.5203,1.5195,1.52025,392800000.0
2008-11-17 20:25:00,1.5199,1.52105,1.5199,1.52105,237200000.0
2008-11-17 20:26:00,1.521,1.5213,1.52095,1.5212,399200000.0
2008-11-17 20:27:00,1.5212,1.5218,1.521,1.5218,407000000.0
2008-11-17 20:28:00,1.52175,1.5218,1.5209,1.52125,253400000.0
2008-11-17 20:29:00,1.52125,1.5213,1.521,1.521,951399992.0
2008-11-17 20:30:00,1.521,1.52125,1.521,1.5211,1322399986.0
2008-11-17 20:31:00,1.5211,1.52145,1.521,1.52135,382399995.0
2008-11-17 20:32:00,1.5214,1.52165,1.52055,1.52075,493400000.0
2008-11-17 20:33:00,1.5209,1.52115,1.52055,1.5206,293400000.0
2008-11-17 20:34:00,1.5206,1.52075,1.5201,1.5202,149600000.0
2008-11-17 20:35:00,1.5202,1.52085,1.5199,1.52005,325600000.0
2008-11-17 20:36:00,1.52,1.52,1.51925,1.5196,117000000.0
2008-11-17 20:37:00,1.51965,1.51965,1.5192,1.5193,233200000.0
2008-11-17 20:38:00,1.51935,1.51975,1.5192,1.51945,201800000.0
2008-11-17 20:39:00,1.5195,1.52,1.51915,1.5195,256200000.0
2008-11-17 20:40:00,1.5196,1.5203,1.51925,1.5194,303000000.0
2008-11-17 20:41:00,1.5194,1.5194,1.5187,1.5188,150700000.0
2008-11-17 20:42:00,1.51875,1.5193,1.5184,1.5191,200400000.0
2008-11-17 20:43:00,1.5191,1.5193,1.51805,1.5184,426200000.0
2008-11-17 20:44:00,1.5184,1.51895,1.51815,1.51855,488200000.0
2008-11-17 20:45:00,1.51855,1.5193,1.51825,1.51895,386200000.0
2008-11-17 20:46:00,1.51905,1.51915,1.51815,1.51895,299100000.0
2008-11-17 20:47:00,1.51895,1.51925,1.5187,1.51925,92600000.0
2008-11-17 20:48:00,1.51915,1.52005,1.51915,1.5198,348800000.0
2008-11-17 20:49:00,1.51995,1.52035,1.51985,1.52,315000000.0
2008-11-17 20:50:00,1.52,1.52,1.51935,1.51965,244800000.0
2008-11-17 20:51:00,1.5197,1.52,1.51965,1.51985,83800000.0
2008-11-17 20:52:00,1.5199,1.52045,1.5199,1.5201,817500008.0
2008-11-17 20:53:00,1.5201,1.52025,1.51975,1.5202,610600000.0
2008-11-17 20:54:00,1.52015,1.52025,1.5201,1.5201,456400000.0
2008-11-17 20:55:00,1.52015,1.5202,1.5201,1.52015,283200000.0
2008-11-17 20:56:00,1.5201,1.5208,1.5201,1.5206,300800000.0
2008-11-17 20:57:00,1.52055,1.5209,1.52055,1.5209,120600000.0
2008-11-17 20:58:00,1.52095,1.52155,1.5208,1.5215,186000000.0
2008-11-17 20:59:00,1.5214,1.52145,1.5213,1.5213,177600000.0
2008-11-17 21:00:00,1.5213,1.52135,1.5209,1.5213,320800000.0
2008-11-17 21:01:00,1.52125,1.5213,1.5204,1.52105,575800000.0
2008-11-17 21:02:00,1.52095,1.521,1.5208,1.5208,164600000.0
2008-11-17 21:03:00,1.5208,1.52095,1.5208,1.5208,245200000.0
2008-11-17 21:04:00,1.5208,1.5208,1.51975,1.5198,718400002.0
2008-11-17 21:05:00,1.5198,1.52095,1.5198,1.52075,254600000.0
2008-11-17 21:06:00,1.5207,1.521,1.5205,1.5205,249200000.0
2008-11-17 21:07:00,1.5205,1.52105,1.5205,1.5205,428600000.0
2008-11-17 21:08:00,1.5205,1.52095,1.5205,1.52095,288800000.0
2008-11-17 21:09:00,1.52085,1.52105,1.5206,1.5208,215200000.0
2008-11-17 21:10:00,1.52075,1.52105,1.52055,1.5207,247000000.0
2008-11-17 21:11:00,1.5207,1.5214,1.5207,1.5211,316200001.0
2008-11-17 21:12:00,1.5211,1.5213,1.5211,1.5213,85200001.0
2008-11-17 21:13:00,1.52145,1.52255,1.5214,1.52245,192700000.0
2008-11-17 21:14:00,1.52245,1.52245,1.5222,1.52225,321400000.0
2008-11-17 21:15:00,1.5222,1.52245,1.5222,1.5222,534799993.0
2008-11-17 21:16:00,1.5222,1.5222,1.52155,1.5219,535200000.0
2008-11-17 21:17:00,1.52185,1.52215,1.52145,1.5216,281200000.0
2008-11-17 21:18:00,1.5216,1.5219,1.5208,1.52105,286400000.0
2008-11-17 21:19:00,1.52105,1.5222,1.52095,1.52175,391800000.0
2008-11-17 21:20:00,1.5217,1.52275,1.5217,1.5224,447200000.0
2008-11-17 21:21:00,1.5224,1.52275,1.5216,1.5217,648999998.0
2008-11-17 21:22:00,1.5218,1.5221,1.5213,1.5218,540800000.0
2008-11-17 21:23:00,1.52195,1.5221,1.52105,1.5211,284800000.0
2008-11-17 21:24:00,1.5211,1.5211,1.52005,1.52035,373600000.0
2008-11-17 21:25:00,1.52035,1.52075,1.5203,1.52065,212200000.0
2008-11-17 21:26:00,1.5207,1.52135,1.5205,1.52135,583600004.0
2008-11-17 21:27:00,1.52145,1.52185,1.5207,1.52105,537400000.0
2008-11-17 21:28:00,1.5211,1.5217,1.5208,1.5211,322600000.0
2008-11-17 21:29:00,1.5211,1.52115,1.52045,1.52105,280200000.0
2008-11-17 21:30:00,1.52115,1.5212,1.52065,1.5208,212000000.0
2008-11-17 21:31:00,1.52075,1.521,1.52075,1.5208,379600000.0
2008-11-17 21:32:00,1.5208,1.52125,1.5205,1.5205,529400000.0
2008-11-17 21:33:00,1.52045,1.5216,1.52,1.5213,471999995.0
2008-11-17 21:34:00,1.52135,1.52155,1.52,1.52025,497499996.0
2008-11-17 21:35:00,1.52025,1.5221,1.52025,1.52205,230600000.0
2008-11-17 21:36:00,1.5221,1.52235,1.521,1.5214,304200000.0
2008-11-17 21:37:00,1.52145,1.52225,1.5214,1.5218,385699999.0
2008-11-17 21:38:00,1.5218,1.52195,1.52085,1.5218,534799999.0
2008-11-17 21:39:00,1.52195,1.52235,1.5217,1.5217,291600000.0
2008-11-17 21:40:00,1.5217,1.5217,1.52095,1.521,114700000.0
2008-11-17 21:41:00,1.521,1.52115,1.52,1.5207,302300000.0
2008-11-17 21:42:00,1.52065,1.521,1.5205,1.5205,224600000.0
2008-11-17 21:43:00,1.5206,1.5208,1.52,1.52055,222600000.0
2008-11-17 21:44:00,1.5205,1.5216,1.52045,1.5209,257800000.0
2008-11-17 21:45:00,1.5209,1.52105,1.51995,1.51995,305400000.0
2008-11-17 21:46:00,1.52,1.5206,1.51965,1.5198,476300000.0
2008-11-17 21:47:00,1.51985,1.52095,1.5198,1.5206,356400000.0
2008-11-17 21:48:00,1.5206,1.5206,1.5197,1.5206,249400000.0
2008-11-17 21:49:00,1.52055,1.52055,1.5192,1.5195,356600000.0
2008-11-17 21:50:00,1.5194,1.5195,1.5192,1.5192,128000000.0
2008-11-17 21:51:00,1.51925,1.5193,1.5191,1.5193,124200000.0
2008-11-17 21:52:00,1.5194,1.5194,1.51895,1.51915,184800000.0
2008-11-17 21:53:00,1.5192,1.5197,1.519,1.51935,314600000.0
2008-11-17 21:54:00,1.5195,1.5196,1.5192,1.5193,179400000.0
2008-11-17 21:55:00,1.5193,1.51975,1.51895,1.519,231400000.0
2008-11-17 21:56:00,1.51895,1.5194,1.5189,1.5191,254400000.0
2008-11-17 21:57:00,1.5191,1.5193,1.51855,1.5193,360200000.0
2008-11-17 21:58:00,1.51925,1.51935,1.51875,1.519,130800000.0
2008-11-17 21:59:00,1.519,1.519,1.5186,1.5186,231000000.0
2008-11-17 22:00:00,1.5186,1.51875,1.5185,1.5186,175800000.0
2008-11-17 22:01:00,1.5186,1.5189,1.5186,1.5188,281800000.0
2008-11-17 22:02:00,1.51875,1.5189,1.5186,1.51885,117200000.0
2008-11-17 22:03:00,1.5189,1.5192,1.5189,1.5189,86400000.0
2008-11-17 22:04:00,1.5189,1.519,1.51845,1.5185,59500000.0
2008-11-17 22:05:00,1.51845,1.5191,1.51845,1.5188,220200000.0
2008-11-17 22:06:00,1.5188,1.5189,1.5187,1.5188,211000000.0
2008-11-17 22:07:00,1.5188,1.51905,1.5185,1.519,387800000.0
2008-11-17 22:08:00,1.51905,1.51905,1.5184,1.5185,255400004.0
2008-11-17 22:09:00,1.5185,1.5193,1.51845,1.519,134300000.0
2008-11-17 22:10:00,1.519,1.51925,1.519,1.519,114200000.0
2008-11-17 22:11:00,1.519,1.51905,1.51835,1.5185,164000000.0
2008-11-17 22:12:00,1.5185,1.5189,1.51845,1.5185,276600000.0
2008-11-17 22:13:00,1.5185,1.51865,1.5184,1.5185,41600000.0
2008-11-17 22:14:00,1.5185,1.5189,1.51845,1.51875,127600000.0
2008-11-17 22:15:00,1.5188,1.5195,1.51865,1.519,262000000.0
2008-11-17 22:16:00,1.519,1.5192,1.519,1.519,87400000.0
2008-11-17 22:17:00,1.519,1.519,1.519,1.519,6800000.0
2008-11-17 22:18:00,1.519,1.5195,1.519,1.5191,113200000.0
2008-11-17 22:19:00,1.5191,1.51915,1.5191,1.5191,273600000.0
2008-11-17 22:20:00,1.5191,1.5191,1.5191,1.5191,115200000.0
2008-11-17 22:21:00,1.5191,1.5191,1.5191,1.5191,100800000.0
2008-11-17 22:22:00,1.5191,1.51935,1.51885,1.5192,129800000.0
2008-11-17 22:23:00,1.5192,1.5192,1.5188,1.519,75800000.0
2008-11-17 22:24:00,1.519,1.519,1.51845,1.5186,125600000.0
2008-11-17 22:25:00,1.5186,1.51875,1.5181,1.5182,244200000.0
2008-11-17 22:26:00,1.51825,1.51835,1.51795,1.51815,153000000.0
2008-11-17 22:27:00,1.51815,1.5183,1.51775,1.5183,82600000.0
2008-11-17 22:28:00,1.5183,1.5191,1.5183,1.5183,217600000.0
2008-11-17 22:29:00,1.5183,1.5183,1.51765,1.5178,186600000.0
2008-11-17 22:30:00,1.51775,1.518,1.51775,1.518,105400000.0
2008-11-17 22:31:00,1.518,1.51835,1.51765,1.5178,70900000.0
2008-11-17 22:32:00,1.5178,1.5182,1.5178,1.51815,147000000.0
2008-11-17 22:33:00,1.5182,1.51845,1.5179,1.5182,167200000.0
2008-11-17 22:34:00,1.5182,1.5182,1.51765,1.5178,259200000.0
2008-11-17 22:35:00,1.5178,1.51815,1.5178,1.51815,209800000.0
2008-11-17 22:36:00,1.51815,1.5183,1.5178,1.5178,200800000.0
2008-11-17 22:37:00,1.5178,1.5179,1.5178,1.5178,130800000.0
2008-11-17 22:38:00,1.5178,1.5178,1.5175,1.5177,41000000.0
2008-11-17 22:39:00,1.5177,1.51775,1.5176,1.51765,21400000.0
2008-11-17 22:40:00,1.51765,1.51825,1.51765,1.51815,273400000.0
2008-11-17 22:41:00,1.51815,1.5183,1.51785,1.5179,219400000.0
2008-11-17 22:42:00,1.5179,1.51825,1.51765,1.5177,281600000.0
2008-11-17 22:43:00,1.51775,1.51785,1.5177,1.5178,423000000.0
2008-11-17 22:44:00,1.5177,1.5183,1.5176,1.5177,226800000.0
2008-11-17 22:45:00,1.51785,1.51785,1.5177,1.51785,109400000.0
2008-11-17 22:46:00,1.51785,1.51805,1.5177,1.5177,94400000.0
2008-11-17 22:47:00,1.51785,1.518,1.51785,1.518,17600000.0
2008-11-17 22:48:00,1.5177,1.51785,1.5177,1.5177,101200000.0
2008-11-17 22:49:00,1.5177,1.5178,1.5177,1.5177,106200000.0
2008-11-17 22:50:00,1.5177,1.5178,1.5171,1.5175,193400000.0
2008-11-17 22:51:00,1.5175,1.5175,1.51745,1.51745,12800000.0
2008-11-17 22:52:00,1.5175,1.5175,1.51695,1.5172,92700000.0
2008-11-17 22:53:00,1.5172,1.5172,1.5169,1.5172,129800000.0
2008-11-17 22:54:00,1.51735,1.5174,1.5172,1.5172,35600000.0
2008-11-17 22:55:00,1.51715,1.5172,1.51645,1.5165,30000000.0
2008-11-17 22:56:00,1.51645,1.5165,1.5155,1.5156,70200000.0
2008-11-17 22:57:00,1.51575,1.51625,1.51565,1.51625,108800000.0
2008-11-17 22:58:00,1.5162,1.5162,1.5158,1.5158,23800000.0
2008-11-17 22:59:00,1.5158,1.51615,1.51565,1.51575,90400000.0
2008-11-17 23:00:00,1.51565,1.5159,1.51555,1.5159,132800000.0
2008-11-17 23:01:00,1.5159,1.5159,1.5159,1.5159,12000000.0
2008-11-17 23:02:00,1.5159,1.5159,1.5156,1.51565,42200000.0
2008-11-17 23:03:00,1.51565,1.51565,1.5155,1.5155,475400009.0
2008-11-17 23:04:00,1.5155,1.5155,1.5155,1.5155,284800009.0
2008-11-17 23:05:00,1.5155,1.5155,1.5155,1.5155,161000005.0
2008-11-17 23:06:00,1.5155,1.5156,1.5155,1.5156,135600003.0
2008-11-17 23:07:00,1.5155,1.5155,1.5155,1.5155,32200001.0
2008-11-17 23:08:00,1.51514,1.51521,1.51497,1.51505,5000000.0
2008-11-17 23:09:00,1.5155,1.5155,1.5155,1.5155,138400002.0
2008-11-17 23:10:00,1.5155,1.5155,1.5155,1.5155,626200016.0
2008-11-17 23:11:00,1.5155,1.5155,1.515,1.5151,217400004.0
2008-11-17 23:12:00,1.51505,1.5151,1.515,1.5151,6800000.0
2008-11-17 23:13:00,1.5151,1.5151,1.51475,1.51475,16200000.0
2008-11-17 23:14:00,1.5148,1.51495,1.5146,1.51485,20600000.0
2008-11-17 23:15:00,1.51408,1.51425,1.51397,1.51425,163200000.0
2008-11-17 23:16:00,1.51485,1.5152,1.51485,1.515,28600000.0
2008-11-17 23:17:00,1.515,1.515,1.5147,1.5147,36400000.0
2008-11-17 23:18:00,1.51465,1.5147,1.51465,1.5147,9800000.0
2008-11-17 23:19:00,1.5148,1.5148,1.5147,1.5148,31000000.0
2008-11-17 23:20:00,1.51485,1.5149,1.5147,1.5147,24200000.0
2008-11-17 23:21:00,1.5147,1.51485,1.5146,1.51465,68800000.0
2008-11-17 23:22:00,1.51455,1.51455,1.5145,1.5145,24000000.0
2008-11-17 23:23:00,1.5145,1.51485,1.5145,1.5145,115600000.0
2008-11-17 23:24:00,1.51445,1.5145,1.5144,1.5144,127200000.0
2008-11-17 23:25:00,1.5144,1.5145,1.5144,1.51445,241600000.0
2008-11-17 23:26:00,1.5144,1.5144,1.5144,1.5144,67200000.0
2008-11-17 23:27:00,1.5144,1.5144,1.5144,1.5144,75600000.0
2008-11-17 23:28:00,1.5144,1.5144,1.51415,1.5142,71200000.0
2008-11-17 23:29:00,1.5142,1.51435,1.5142,1.5143,30200000.0
2008-11-17 23:30:00,1.5142,1.5144,1.5141,1.5144,40600000.0
2008-11-17 23:31:00,1.5145,1.51455,1.5142,1.5142,75000000.0
2008-11-17 23:32:00,1.51435,1.51495,1.51435,1.5147,73800000.0
2008-11-17 23:33:00,1.5147,1.51475,1.5147,1.51475,52600000.0
2008-11-17 23:34:00,1.5149,1.51495,1.5149,1.51495,24000000.0
2008-11-17 23:35:00,1.51495,1.5153,1.5149,1.51495,72000000.0
2008-11-17 23:36:00,1.5149,1.515,1.51465,1.51495,121200000.0
2008-11-17 23:37:00,1.51495,1.51495,1.51455,1.51455,105600000.0
2008-11-17 23:38:00,1.5146,1.5149,1.51435,1.5149,138000000.0
2008-11-17 23:39:00,1.51475,1.51485,1.51475,1.51485,14400000.0
2008-11-17 23:40:00,1.51495,1.51495,1.51485,1.51495,24000000.0
2008-11-17 23:41:00,1.5148,1.51495,1.5148,1.51495,34800000.0
2008-11-17 23:42:00,1.51495,1.51515,1.51455,1.51455,134800000.0
2008-11-17 23:43:00,1.5146,1.5147,1.5146,1.51465,48000000.0
2008-11-17 23:44:00,1.5146,1.51465,1.5146,1.5146,21200000.0
2008-11-17 23:45:00,1.51465,1.51505,1.51455,1.51495,63400000.0
2008-11-17 23:46:00,1.51505,1.51505,1.51485,1.51485,52800000.0
2008-11-17 23:47:00,1.5148,1.5149,1.5148,1.51485,28800000.0
2008-11-17 23:48:00,1.5148,1.5153,1.5148,1.5153,45600000.0
2008-11-17 23:49:00,1.5153,1.5153,1.5151,1.5152,101600000.0
2008-11-17 23:50:00,1.5152,1.5153,1.51515,1.51515,32400000.0
2008-11-17 23:51:00,1.51515,1.51545,1.51515,1.51535,43200000.0
2008-11-17 23:52:00,1.51535,1.5156,1.51535,1.51545,100400000.0
2008-11-17 23:53:00,1.5154,1.5156,1.51515,1.51545,128700000.0
2008-11-17 23:54:00,1.51545,1.51685,1.51545,1.51645,176000000.0
2008-11-17 23:55:00,1.51635,1.5168,1.51635,1.5165,79800000.0
2008-11-17 23:56:00,1.5165,1.51655,1.5162,1.51645,179800000.0
2008-11-17 23:57:00,1.51645,1.51645,1.5158,1.5158,80599999.0
2008-11-17 23:58:00,1.51585,1.51595,1.5157,1.5157,16800000.0
2008-11-17 23:59:00,1.51575,1.51605,1.5155,1.51605,140200000.0
2008-11-18 00:00:00,1.5161,1.5161,1.516,1.516,43200000.0
2008-11-18 00:01:00,1.51595,1.51615,1.5158,1.516,129600000.0
2008-11-18 00:02:00,1.51615,1.51625,1.5159,1.5161,73000000.0
2008-11-18 00:03:00,1.5161,1.5162,1.5161,1.5161,86400000.0
2008-11-18 00:04:00,1.5161,1.51615,1.51605,1.5161,57600000.0
2008-11-18 00:05:00,1.51615,1.51615,1.516,1.516,38400000.0
2008-11-18 00:06:00,1.51615,1.51615,1.5159,1.5159,38400000.0
2008-11-18 00:07:00,1.51595,1.51605,1.51585,1.516,43200000.0
2008-11-18 00:08:00,1.51605,1.51605,1.516,1.516,9600000.0
2008-11-18 00:09:00,1.51605,1.51605,1.516,1.516,19200000.0
2008-11-18 00:10:00,1.51595,1.516,1.51595,1.516,14400000.0
2008-11-18 00:11:00,1.51586,1.51594,1.51527,1.51527,7000000.0
2008-11-18 00:12:00,1.51605,1.51605,1.516,1.516,19200000.0
2008-11-18 00:13:00,1.5159,1.5159,1.5159,1.5159,4800000.0
2008-11-18 00:14:00,1.51595,1.51595,1.5158,1.5158,88800000.0
2008-11-18 00:15:00,1.5158,1.5158,1.5158,1.5158,18000000.0
2008-11-18 00:16:00,1.5158,1.51585,1.5158,1.5158,74400000.0
2008-11-18 00:17:00,1.5158,1.5159,1.5157,1.5158,83600000.0
2008-11-18 00:18:00,1.51545,1.5158,1.5151,1.51535,83400000.0
2008-11-18 00:19:00,1.5154,1.5154,1.515,1.51505,110400000.0
2008-11-18 00:20:00,1.51505,1.51505,1.515,1.515,48000000.0
2008-11-18 00:21:00,1.51465,1.51505,1.51455,1.51495,88300000.0
2008-11-18 00:22:00,1.51485,1.51485,1.51455,1.51455,45600000.0
2008-11-18 00:23:00,1.51465,1.51495,1.51465,1.51495,28800000.0
2008-11-18 00:24:00,1.51485,1.51495,1.51475,1.5148,62400000.0
2008-11-18 00:25:00,1.5149,1.5149,1.51475,1.51475,19200000.0
2008-11-18 00:26:00,1.5147,1.51485,1.5147,1.51485,25200000.0
2008-11-18 00:27:00,1.5148,1.51495,1.51465,1.5148,63400000.0
2008-11-18 00:28:00,1.51485,1.5149,1.51465,1.51465,28800000.0
2008-11-18 00:29:00,1.5146,1.51505,1.5146,1.51495,101800000.0
2008-11-18 00:30:00,1.5148,1.51485,1.5147,1.51475,74400000.0
2008-11-18 00:31:00,1.5148,1.515,1.5148,1.515,28800000.0
2008-11-18 00:32:00,1.51495,1.51495,1.51495,1.51495,4800000.0
2008-11-18 00:33:00,1.515,1.51505,1.51495,1.515,38400000.0
2008-11-18 00:34:00,1.515,1.515,1.51485,1.5149,24000000.0
2008-11-18 00:35:00,1.51475,1.515,1.51475,1.515,37000000.0
2008-11-18 00:36:00,1.5149,1.5149,1.51485,1.51485,24000000.0
2008-11-18 00:37:00,1.5149,1.51495,1.51485,1.5149,43200000.0
2008-11-18 00:38:00,1.5149,1.5149,1.51475,1.51475,7200000.0
2008-11-18 00:39:00,1.51485,1.51485,1.51485,1.51485,4800000.0
2008-11-18 00:40:00,1.5147,1.5147,1.5147,1.5147,21600000.0
2008-11-18 00:41:00,1.5147,1.51495,1.5147,1.51495,83600002.0
2008-11-18 00:42:00,1.51495,1.51495,1.51485,1.51485,24000000.0
2008-11-18 00:43:00,1.5149,1.51495,1.51485,1.51495,43200000.0
2008-11-18 00:44:00,1.5149,1.515,1.5148,1.51495,100800000.0
2008-11-18 00:45:00,1.515,1.515,1.5147,1.5147,392400006.0
2008-11-18 00:46:00,1.5147,1.5151,1.5147,1.51505,129600000.0
2008-11-18 00:47:00,1.5151,1.5153,1.5151,1.5152,62400000.0
2008-11-18 00:48:00,1.5152,1.5152,1.515,1.51505,82800000.0
2008-11-18 00:49:00,1.515,1.51505,1.515,1.51505,32400000.0
2008-11-18 00:50:00,1.515,1.515,1.5149,1.515,166800000.0
2008-11-18 00:51:00,1.515,1.515,1.515,1.515,42000000.0
2008-11-18 00:52:00,1.515,1.515,1.515,1.515,42000000.0
2008-11-18 00:53:00,1.515,1.515,1.515,1.515,30000000.0
2008-11-18 00:54:00,1.515,1.515,1.515,1.515,6000000.0
2008-11-18 00:55:00,1.515,1.515,1.515,1.515,54000000.0
2008-11-18 00:56:00,1.515,1.515,1.5149,1.5149,138000000.0
2008-11-18 00:57:00,1.515,1.515,1.5143,1.5144,198600000.0
2008-11-18 00:58:00,1.51455,1.51465,1.51455,1.5146,38400000.0
2008-11-18 00:59:00,1.5147,1.5151,1.51465,1.5151,188400000.0
2008-11-18 01:00:00,1.5151,1.5151,1.5147,1.51495,163200000.0
2008-11-18 01:01:00,1.5149,1.5152,1.51485,1.51515,131600000.0
2008-11-18 01:02:00,1.51505,1.5158,1.51505,1.5158,200600000.0
2008-11-18 01:03:00,1.5157,1.5162,1.5152,1.51555,356600000.0
2008-11-18 01:04:00,1.5153,1.5156,1.5153,1.5156,45600000.0
2008-11-18 01:05:00,1.51555,1.5157,1.51525,1.5153,112800000.0
2008-11-18 01:06:00,1.51545,1.51575,1.51525,1.5155,230400000.0
2008-11-18 01:07:00,1.5156,1.51575,1.5154,1.5154,82000000.0
2008-11-18 01:08:00,1.51564,1.51564,1.51478,1.51534,253400000.0
2008-11-18 01:09:00,1.5154,1.5154,1.5154,1.5154,2000000.0
2008-11-18 01:10:00,1.5154,1.5154,1.5154,1.5154,2000000.0
2008-11-18 01:11:00,1.5154,1.51605,1.5154,1.51555,105000000.0
2008-11-18 01:12:00,1.51555,1.5156,1.51535,1.5154,34200000.0
2008-11-18 01:13:00,1.5154,1.5154,1.5154,1.5154,14000000.0
2008-11-18 01:14:00,1.5154,1.516,1.51515,1.516,79700000.0
2008-11-18 01:15:00,1.5158,1.5162,1.5158,1.516,23200000.0
2008-11-18 01:16:00,1.5156,1.5157,1.51555,1.51555,18000000.0
2008-11-18 01:17:00,1.51555,1.51555,1.51555,1.51555,2400000.0
2008-11-18 01:18:00,1.5157,1.51585,1.5156,1.5156,53800000.0
2008-11-18 01:19:00,1.51565,1.51575,1.51555,1.5156,121000000.0
2008-11-18 01:20:00,1.5156,1.5157,1.5154,1.5156,178000000.0
2008-11-18 01:21:00,1.5157,1.5157,1.51545,1.51545,28800000.0
2008-11-18 01:22:00,1.5154,1.51565,1.5154,1.5156,96100000.0
2008-11-18 01:23:00,1.51555,1.51565,1.5155,1.51555,158400000.0
2008-11-18 01:24:00,1.51555,1.51565,1.51495,1.51555,99600000.0
2008-11-18 01:25:00,1.5156,1.5156,1.51555,1.5156,14400000.0
2008-11-18 01:26:00,1.51555,1.5156,1.5155,1.51555,67200000.0
2008-11-18 01:27:00,1.5155,1.51565,1.5155,1.5156,33600000.0
2008-11-18 01:28:00,1.51555,1.5156,1.515,1.51555,115400000.0
2008-11-18 01:29:00,1.5156,1.51565,1.5155,1.51555,57600000.0
2008-11-18 01:30:00,1.5156,1.51565,1.5154,1.5155,81600000.0
2008-11-18 01:31:00,1.5154,1.5155,1.51525,1.5155,58600000.0
2008-11-18 01:32:00,1.5154,1.5154,1.5154,1.5154,6800000.0
2008-11-18 01:33:00,1.51525,1.51525,1.515,1.515,15200000.0
2008-11-18 01:34:00,1.515,1.5153,1.515,1.5153,6000000.0
2008-11-18 01:35:00,1.5153,1.5157,1.51525,1.51545,57000000.0
2008-11-18 01:36:00,1.51525,1.51555,1.51525,1.5153,8000000.0
2008-11-18 01:37:00,1.51545,1.5155,1.5152,1.5152,10200000.0
2008-11-18 01:38:00,1.5152,1.5152,1.51475,1.51495,241800000.0
2008-11-18 01:39:00,1.51505,1.5151,1.51505,1.5151,33600000.0
2008-11-18 01:40:00,1.51505,1.5151,1.51505,1.51505,57600000.0
2008-11-18 01:41:00,1.51505,1.51505,1.51505,1.51505,28800000.0
2008-11-18 01:42:00,1.5152,1.51525,1.5151,1.51515,72000000.0
2008-11-18 01:43:00,1.51515,1.51515,1.5151,1.5151,19200000.0
2008-11-18 01:44:00,1.51515,1.5153,1.51515,1.5153,148800000.0
2008-11-18 01:45:00,1.5152,1.5155,1.51495,1.51515,150000000.0
2008-11-18 01:46:00,1.51505,1.5152,1.51505,1.51505,158400000.0
2008-11-18 01:47:00,1.5151,1.5158,1.5151,1.5155,145000000.0
2008-11-18 01:48:00,1.5155,1.51565,1.5155,1.5155,64200000.0
2008-11-18 01:49:00,1.5155,1.5155,1.5155,1.5155,258000000.0
2008-11-18 01:50:00,1.51509,1.51535,1.51493,1.51493,68600000.0
2008-11-18 01:51:00,1.5155,1.5155,1.5155,1.5155,30000000.0
2008-11-18 01:52:00,1.5155,1.5155,1.5155,1.5155,6000000.0
2008-11-18 01:53:00,1.5155,1.5155,1.5155,1.5155,12000000.0
2008-11-18 01:54:00,1.5155,1.5155,1.5155,1.5155,12000000.0
2008-11-18 01:55:00,1.5155,1.5155,1.5155,1.5155,78000000.0
2008-11-18 01:56:00,1.5155,1.5155,1.5155,1.5155,96000000.0
2008-11-18 01:57:00,1.5155,1.5158,1.5155,1.5157,139200000.0
2008-11-18 01:58:00,1.5157,1.5157,1.5149,1.51505,120400000.0
2008-11-18 01:59:00,1.51515,1.5152,1.51495,1.515,46200000.0
2008-11-18 02:00:00,1.515,1.51585,1.51495,1.51565,206200000.0
2008-11-18 02:01:00,1.51575,1.5158,1.5157,1.51575,30400000.0
2008-11-18 02:02:00,1.5157,1.5158,1.5156,1.5156,91400000.0
2008-11-18 02:03:00,1.5156,1.5156,1.51505,1.5151,154800002.0
2008-11-18 02:04:00,1.51505,1.5151,1.51505,1.5151,92400000.0
2008-11-18 02:05:00,1.51505,1.5151,1.51505,1.5151,28200000.0
2008-11-18 02:06:00,1.5151,1.51515,1.51505,1.51515,41000000.0
2008-11-18 02:07:00,1.5151,1.5152,1.5151,1.5152,83200000.0
2008-11-18 02:08:00,1.51525,1.51575,1.5152,1.5153,220200000.0
2008-11-18 02:09:00,1.51535,1.5156,1.51525,1.5156,64200000.0
2008-11-18 02:10:00,1.5156,1.5156,1.5156,1.5156,31200000.0
2008-11-18 02:11:00,1.5156,1.51565,1.5156,1.5156,230200000.0
2008-11-18 02:12:00,1.5156,1.5156,1.5156,1.5156,104400000.0
2008-11-18 02:13:00,1.5156,1.51595,1.5155,1.51585,296700000.0
2008-11-18 02:14:00,1.516,1.51605,1.51575,1.516,38400000.0
2008-11-18 02:15:00,1.516,1.51625,1.51575,1.51615,66300000.0
2008-11-18 02:16:00,1.51615,1.5165,1.5159,1.5165,32200000.0
2008-11-18 02:17:00,1.51655,1.5167,1.5162,1.51635,110200000.0
2008-11-18 02:18:00,1.51635,1.51665,1.51575,1.51615,398600004.0
2008-11-18 02:19:00,1.51615,1.51615,1.51605,1.5161,131400000.0
2008-11-18 02:20:00,1.5161,1.5161,1.5161,1.5161,25200000.0
2008-11-18 02:21:00,1.5161,1.51625,1.5161,1.5161,97200000.0
2008-11-18 02:22:00,1.5161,1.5165,1.5161,1.5163,256000000.0
2008-11-18 02:23:00,1.5145,1.5146,1.5138,1.5138,1476000000.0
2008-11-18 02:24:00,1.5162,1.5162,1.5161,1.5162,1476000000.0
2008-11-18 02:25:00,1.5162,1.5162,1.5162,1.5162,630000000.0
2008-11-18 02:26:00,1.5162,1.5162,1.51515,1.51575,565200000.0
2008-11-18 02:27:00,1.5159,1.51605,1.5154,1.51605,186800000.0
2008-11-18 02:28:00,1.516,1.51605,1.5159,1.51605,21200000.0
2008-11-18 02:29:00,1.516,1.51605,1.516,1.516,5600000.0
2008-11-18 02:30:00,1.516,1.516,1.516,1.516,13200000.0
2008-11-18 02:31:00,1.516,1.516,1.514,1.5148,146400000.0
2008-11-18 02:32:00,1.5148,1.5148,1.51375,1.514,245400000.0
2008-11-18 02:33:00,1.51405,1.51435,1.51405,1.51415,193999999.0
2008-11-18 02:34:00,1.51405,1.5141,1.514,1.514,148800000.0
2008-11-18 02:35:00,1.514,1.5145,1.51385,1.514,177600000.0
2008-11-18 02:36:00,1.514,1.514,1.514,1.514,112800000.0
2008-11-18 02:37:00,1.514,1.514,1.5134,1.5134,1103400006.0
2008-11-18 02:38:00,1.5134,1.51365,1.5134,1.51365,162800000.0
2008-11-18 02:39:00,1.5136,1.5143,1.51355,1.514,605000002.0
2008-11-18 02:40:00,1.514,1.514,1.514,1.514,84000000.0
2008-11-18 02:41:00,1.514,1.514,1.514,1.514,252000000.0
2008-11-18 02:42:00,1.514,1.5147,1.514,1.51435,304199998.0
2008-11-18 02:43:00,1.51435,1.5144,1.5142,1.5142,162000001.0
2008-11-18 02:44:00,1.51425,1.5146,1.51425,1.5145,54400000.0
2008-11-18 02:45:00,1.5145,1.51455,1.5145,1.5145,14400000.0
2008-11-18 02:46:00,1.5145,1.5145,1.51435,1.51435,8000000.0
2008-11-18 02:47:00,1.5143,1.51445,1.51395,1.514,187400000.0
2008-11-18 02:48:00,1.514,1.514,1.51345,1.5136,51200000.0
2008-11-18 02:49:00,1.5136,1.51395,1.51325,1.51395,114400000.0
2008-11-18 02:50:00,1.514,1.51415,1.5136,1.514,262600000.0
2008-11-18 02:51:00,1.51415,1.51465,1.51375,1.514,258800000.0
2008-11-18 02:52:00,1.514,1.514,1.514,1.514,1000000.0
2008-11-18 02:53:00,1.514,1.51405,1.514,1.514,68000000.0
2008-11-18 02:54:00,1.514,1.514,1.51325,1.5134,220800000.0
2008-11-18 02:55:00,1.51345,1.51425,1.5134,1.5141,449800000.0
2008-11-18 02:56:00,1.5141,1.51425,1.5141,1.5141,246600000.0
2008-11-18 02:57:00,1.5141,1.5145,1.5141,1.5145,149000000.0
2008-11-18 02:58:00,1.51445,1.51445,1.5138,1.5139,41200000.0
2008-11-18 02:59:00,1.5139,1.51395,1.5138,1.5138,15600000.0
2008-11-18 03:00:00,1.5139,1.5139,1.5131,1.5134,84400000.0
2008-11-18 03:01:00,1.5134,1.5136,1.5132,1.5132,32000000.0
2008-11-18 03:02:00,1.51325,1.51335,1.5132,1.5132,43800000.0
2008-11-18 03:03:00,1.51335,1.51335,1.51295,1.513,228000000.0
2008-11-18 03:04:00,1.513,1.51305,1.513,1.513,158800000.0
2008-11-18 03:05:00,1.513,1.5135,1.5127,1.51305,205400000.0
2008-11-18 03:06:00,1.5129,1.51295,1.5128,1.51285,404800000.0
2008-11-18 03:07:00,1.513,1.5132,1.51295,1.5132,73800000.0
2008-11-18 03:08:00,1.5133,1.5138,1.5132,1.51335,49400000.0
2008-11-18 03:09:00,1.51335,1.51335,1.5132,1.5132,42200000.0
2008-11-18 03:10:00,1.5132,1.5139,1.5132,1.5139,44800000.0
2008-11-18 03:11:00,1.51385,1.5139,1.51385,1.51385,9400000.0
2008-11-18 03:12:00,1.5138,1.51385,1.5138,1.51385,2800000.0
2008-11-18 03:13:00,1.5139,1.51415,1.5139,1.51415,5000000.0
2008-11-18 03:14:00,1.51395,1.51405,1.5138,1.5139,85000000.0
2008-11-18 03:15:00,1.5139,1.5139,1.5139,1.5139,4000000.0
2008-11-18 03:16:00,1.5139,1.5139,1.5139,1.5139,6000000.0
2008-11-18 03:17:00,1.5139,1.5139,1.5138,1.5138,4000000.0
2008-11-18 03:18:00,1.5138,1.5138,1.5138,1.5138,16000000.0
2008-11-18 03:19:00,1.5138,1.51415,1.5138,1.51415,5800000.0
2008-11-18 03:20:00,1.514,1.51425,1.514,1.514,37600000.0
2008-11-18 03:21:00,1.514,1.514,1.514,1.514,42000000.0
2008-11-18 03:22:00,1.514,1.51425,1.514,1.51425,45600000.0
2008-11-18 03:23:00,1.5142,1.5143,1.5136,1.5136,91600000.0
2008-11-18 03:24:00,1.51365,1.5137,1.51365,1.5137,10400000.0
2008-11-18 03:25:00,1.5137,1.51395,1.5137,1.5138,18000000.0
2008-11-18 03:26:00,1.51385,1.5141,1.51385,1.51395,20800000.0
2008-11-18 03:27:00,1.5139,1.51395,1.5139,1.5139,55000000.0
2008-11-18 03:28:00,1.5139,1.5139,1.5135,1.5135,172000000.0
2008-11-18 03:29:00,1.51345,1.51385,1.51345,1.51375,46000000.0
2008-11-18 03:30:00,1.51385,1.51385,1.51335,1.51345,356600000.0
2008-11-18 03:31:00,1.5135,1.51415,1.5135,1.514,261700000.0
2008-11-18 03:32:00,1.514,1.51415,1.514,1.514,28800000.0
2008-11-18 03:33:00,1.514,1.51405,1.514,1.51405,18000000.0
2008-11-18 03:34:00,1.51405,1.5145,1.51395,1.5145,132299999.0
2008-11-18 03:35:00,1.5145,1.5145,1.51425,1.5143,51000000.0
2008-11-18 03:36:00,1.5143,1.5143,1.5143,1.5143,1000000.0
2008-11-18 03:37:00,1.51435,1.5145,1.51435,1.5145,8400000.0
2008-11-18 03:38:00,1.51445,1.51445,1.5144,1.5144,2000000.0
2008-11-18 03:39:00,1.51435,1.5144,1.51435,1.51435,6400000.0
2008-11-18 03:40:00,1.51435,1.51445,1.5141,1.5142,37400000.0
2008-11-18 03:41:00,1.5142,1.5143,1.5141,1.5142,47600000.0
2008-11-18 03:42:00,1.51384,1.51384,1.51348,1.51384,97200000.0
2008-11-18 03:43:00,1.5142,1.5143,1.5142,1.5143,7000000.0
2008-11-18 03:44:00,1.5143,1.5143,1.5136,1.51395,130600000.0
2008-11-18 03:45:00,1.5139,1.51395,1.5135,1.5135,104000000.0
2008-11-18 03:46:00,1.51355,1.51365,1.51345,1.51345,17200000.0
2008-11-18 03:47:00,1.5135,1.5135,1.5135,1.5135,10000000.0
2008-11-18 03:48:00,1.51355,1.51365,1.5135,1.5135,7000000.0
2008-11-18 03:49:00,1.51355,1.51365,1.5135,1.5135,21000000.0
2008-11-18 03:50:00,1.51299,1.51338,1.51295,1.51338,73600000.0
2008-11-18 03:51:00,1.5135,1.51445,1.5135,1.51445,57500000.0
2008-11-18 03:52:00,1.51445,1.51445,1.5142,1.5142,167800000.0
2008-11-18 03:53:00,1.5142,1.51425,1.5142,1.5142,121200000.0
2008-11-18 03:54:00,1.5142,1.51455,1.5142,1.5142,582800008.0
2008-11-18 03:55:00,1.5142,1.51435,1.5142,1.5142,452800009.0
2008-11-18 03:56:00,1.5142,1.51425,1.5142,1.51425,21400000.0
2008-11-18 03:57:00,1.51425,1.51425,1.5142,1.5142,419200001.0
2008-11-18 03:58:00,1.5142,1.5142,1.5142,1.5142,61200000.0
2008-11-18 03:59:00,1.5142,1.5142,1.5142,1.5142,66000001.0
2008-11-18 04:00:00,1.51425,1.5148,1.5142,1.5145,271800006.0
2008-11-18 04:01:00,1.5145,1.5145,1.5145,1.5145,96000000.0
2008-11-18 04:02:00,1.5145,1.51485,1.5145,1.5145,88199999.0
2008-11-18 04:03:00,1.5145,1.5145,1.5145,1.5145,90000000.0
2008-11-18 04:04:00,1.5145,1.5145,1.5145,1.5145,361000000.0
2008-11-18 04:05:00,1.5145,1.515,1.5145,1.51485,160399998.0
2008-11-18 04:06:00,1.5149,1.51505,1.5145,1.51475,231200000.0
2008-11-18 04:07:00,1.5148,1.5148,1.5142,1.5142,77600000.0
2008-11-18 04:08:00,1.51425,1.51485,1.51425,1.5146,199200000.0
2008-11-18 04:09:00,1.51465,1.51515,1.51415,1.5142,204300000.0
2008-11-18 04:10:00,1.51435,1.5149,1.51435,1.5145,279400000.0
2008-11-18 04:11:00,1.51465,1.51465,1.5145,1.5145,43400000.0
2008-11-18 04:12:00,1.5145,1.5145,1.5145,1.5145,21000000.0
2008-11-18 04:13:00,1.5145,1.5145,1.5145,1.5145,2000000.0
2008-11-18 04:14:00,1.5145,1.5145,1.5145,1.5145,1000000.0
2008-11-18 04:15:00,1.5145,1.5145,1.5145,1.5145,4000000.0
2008-11-18 04:16:00,1.5145,1.51455,1.5138,1.5145,69400000.0
2008-11-18 04:17:00,1.51455,1.51455,1.5141,1.5141,41200000.0
2008-11-18 04:18:00,1.5141,1.5141,1.5134,1.5135,171600003.0
2008-11-18 04:19:00,1.51355,1.51405,1.51355,1.5139,96000000.0
2008-11-18 04:20:00,1.5141,1.51485,1.514,1.51405,291400000.0
2008-11-18 04:21:00,1.514,1.5147,1.514,1.51415,262800000.0
2008-11-18 04:22:00,1.51415,1.51425,1.51415,1.5142,28800000.0
2008-11-18 04:23:00,1.51425,1.51445,1.51405,1.5142,124800000.0
2008-11-18 04:24:00,1.51435,1.51455,1.51425,1.5144,148800000.0
2008-11-18 04:25:00,1.51455,1.5146,1.5142,1.51435,223200000.0
2008-11-18 04:26:00,1.5145,1.5145,1.514,1.5141,36800000.0
2008-11-18 04:27:00,1.5141,1.5141,1.51335,1.5135,19600000.0
2008-11-18 04:28:00,1.5135,1.51405,1.51335,1.5136,115800000.0
2008-11-18 04:29:00,1.51365,1.51385,1.5134,1.5136,280400000.0
2008-11-18 04:30:00,1.5137,1.51415,1.5137,1.51385,106800000.0
2008-11-18 04:31:00,1.5139,1.5139,1.5138,1.5139,115200000.0
2008-11-18 04:32:00,1.5145,1.5145,1.51355,1.51355,152200000.0
2008-11-18 04:33:00,1.51355,1.514,1.51355,1.5139,53800000.0
2008-11-18 04:34:00,1.5138,1.5144,1.51365,1.51415,143400000.0
2008-11-18 04:35:00,1.51415,1.5149,1.51395,1.514,221200000.0
2008-11-18 04:36:00,1.5142,1.5145,1.5142,1.5145,10000000.0
2008-11-18 04:37:00,1.5145,1.51475,1.5145,1.5145,49200000.0
2008-11-18 04:38:00,1.5145,1.5145,1.5145,1.5145,18000000.0
2008-11-18 04:39:00,1.5145,1.51475,1.5144,1.5145,79600000.0
2008-11-18 04:40:00,1.5145,1.5145,1.5145,1.5145,72000000.0
2008-11-18 04:41:00,1.5145,1.51455,1.51345,1.51365,244000000.0
2008-11-18 04:42:00,1.51375,1.5141,1.51355,1.5136,92200000.0
2008-11-18 04:43:00,1.51365,1.51405,1.51365,1.51395,129600000.0
2008-11-18 04:44:00,1.51395,1.51395,1.51375,1.51375,163200000.0
2008-11-18 04:45:00,1.5138,1.5138,1.51375,1.5138,33600000.0
2008-11-18 04:46:00,1.51395,1.51425,1.51395,1.514,172800000.0
2008-11-18 04:47:00,1.51405,1.51425,1.5139,1.51415,63400000.0
2008-11-18 04:48:00,1.5142,1.51445,1.5142,1.51425,67400000.0
2008-11-18 04:49:00,1.5143,1.5143,1.514,1.51405,62800000.0
2008-11-18 04:50:00,1.514,1.514,1.514,1.514,24800000.0
2008-11-18 04:51:00,1.514,1.51445,1.514,1.51445,5800000.0
2008-11-18 04:52:00,1.51455,1.51455,1.5139,1.5141,61000000.0
2008-11-18 04:53:00,1.51415,1.51415,1.5139,1.514,151200000.0
2008-11-18 04:54:00,1.51395,1.5141,1.5139,1.5139,91900000.0
2008-11-18 04:55:00,1.5139,1.5139,1.5139,1.5139,81000000.0
2008-11-18 04:56:00,1.5139,1.514,1.5139,1.5139,195300000.0
2008-11-18 04:57:00,1.5139,1.5139,1.5139,1.5139,255300000.0
2008-11-18 04:58:00,1.5139,1.5139,1.5139,1.5139,133200000.0
2008-11-18 04:59:00,1.5139,1.5139,1.5139,1.5139,88800000.0
2008-11-18 05:00:00,1.5139,1.5139,1.5139,1.5139,199800000.0
2008-11-18 05:01:00,1.5139,1.5139,1.5139,1.5139,88800000.0
2008-11-18 05:02:00,1.514,1.5141,1.5139,1.514,42299999.0
2008-11-18 05:03:00,1.51395,1.51415,1.51395,1.5141,76800000.0
2008-11-18 05:04:00,1.51415,1.51425,1.51405,1.51405,57600000.0
2008-11-18 05:05:00,1.514,1.5142,1.514,1.5141,28800000.0
2008-11-18 05:06:00,1.51415,1.5142,1.51405,1.51405,57600000.0
2008-11-18 05:07:00,1.51415,1.5142,1.5139,1.51395,256500000.0
2008-11-18 05:08:00,1.5139,1.51395,1.51325,1.51325,268200000.0
2008-11-18 05:09:00,1.51335,1.5135,1.51335,1.5135,18400000.0
2008-11-18 05:10:00,1.5135,1.5135,1.51335,1.51335,33400000.0
2008-11-18 05:11:00,1.5135,1.5135,1.51335,1.5135,15400000.0
2008-11-18 05:12:00,1.5135,1.5135,1.51295,1.51305,91600000.0
2008-11-18 05:13:00,1.513,1.51315,1.513,1.513,153800000.0
2008-11-18 05:14:00,1.513,1.5131,1.513,1.5131,105800000.0
2008-11-18 05:15:00,1.51315,1.51325,1.513,1.5132,115000000.0
2008-11-18 05:16:00,1.51315,1.51325,1.5131,1.51325,88400000.0
2008-11-18 05:17:00,1.5132,1.51325,1.51315,1.51325,45200000.0
2008-11-18 05:18:00,1.51325,1.5135,1.51325,1.51335,139400000.0
2008-11-18 05:19:00,1.51335,1.51335,1.5133,1.5133,21600000.0
2008-11-18 05:20:00,1.51295,1.51336,1.51292,1.51301,316200000.0
2008-11-18 05:21:00,1.5133,1.51335,1.5133,1.5133,144100000.0
2008-11-18 05:22:00,1.5133,1.5134,1.5133,1.51335,75600000.0
2008-11-18 05:23:00,1.51335,1.5136,1.51325,1.51355,93200000.0
2008-11-18 05:24:00,1.51365,1.51365,1.5136,1.5136,2000000.0
2008-11-18 05:25:00,1.51365,1.51365,1.5136,1.51365,6800000.0
2008-11-18 05:26:00,1.5135,1.5135,1.5133,1.5133,757800000.0
2008-11-18 05:27:00,1.5133,1.5133,1.5133,1.5133,120000000.0
2008-11-18 05:28:00,1.5133,1.5133,1.5133,1.5133,90000000.0
2008-11-18 05:29:00,1.5133,1.5133,1.5129,1.513,127000000.0
2008-11-18 05:30:00,1.513,1.513,1.5129,1.513,10000000.0
2008-11-18 05:31:00,1.513,1.5134,1.5128,1.513,37200000.0
2008-11-18 05:32:00,1.513,1.51325,1.51295,1.5131,79000000.0
2008-11-18 05:33:00,1.51335,1.51335,1.513,1.513,38600000.0
2008-11-18 05:34:00,1.513,1.513,1.5129,1.513,19600000.0
2008-11-18 05:35:00,1.513,1.513,1.513,1.513,2000000.0
2008-11-18 05:36:00,1.51295,1.513,1.5127,1.513,12600000.0
2008-11-18 05:37:00,1.513,1.513,1.5129,1.513,4000000.0
2008-11-18 05:38:00,1.51285,1.51285,1.5126,1.5126,42200000.0
2008-11-18 05:39:00,1.5126,1.5127,1.5126,1.5126,30000000.0
2008-11-18 05:40:00,1.5126,1.5126,1.5118,1.512,44200000.0
2008-11-18 05:41:00,1.51215,1.51245,1.5121,1.51235,34000000.0
2008-11-18 05:42:00,1.51245,1.51245,1.5122,1.5122,48800000.0
2008-11-18 05:43:00,1.5122,1.5122,1.5122,1.5122,61200000.0
2008-11-18 05:44:00,1.5122,1.5122,1.51175,1.512,19000000.0
2008-11-18 05:45:00,1.512,1.512,1.512,1.512,3000000.0
2008-11-18 05:46:00,1.512,1.512,1.512,1.512,2000000.0
2008-11-18 05:47:00,1.512,1.512,1.512,1.512,2000000.0
2008-11-18 05:48:00,1.512,1.512,1.5116,1.5116,19200000.0
2008-11-18 05:49:00,1.5116,1.5116,1.51135,1.51155,67000000.0
2008-11-18 05:50:00,1.51155,1.5116,1.51135,1.5115,49200000.0
2008-11-18 05:51:00,1.5115,1.51165,1.5115,1.51165,23000000.0
2008-11-18 05:52:00,1.5118,1.5119,1.5115,1.5115,34200000.0
2008-11-18 05:53:00,1.5115,1.51165,1.5115,1.5115,66800000.0
2008-11-18 05:54:00,1.5115,1.51165,1.5115,1.5115,254000000.0
2008-11-18 05:55:00,1.51155,1.51155,1.5115,1.5115,77600000.0
2008-11-18 05:56:00,1.5115,1.5118,1.5115,1.5118,41600000.0
2008-11-18 05:57:00,1.51185,1.51185,1.5115,1.5115,92600000.0
2008-11-18 05:58:00,1.5115,1.51155,1.5115,1.5115,235800000.0
2008-11-18 05:59:00,1.5115,1.51155,1.5115,1.5115,29400000.0
2008-11-18 06:00:00,1.5115,1.5115,1.5115,1.5115,272000000.0
2008-11-18 06:01:00,1.5115,1.51155,1.5115,1.5115,252200000.0
2008-11-18 06:02:00,1.5115,1.5117,1.51145,1.51165,226200000.0
2008-11-18 06:03:00,1.5117,1.5117,1.51165,1.51165,19200000.0
2008-11-18 06:04:00,1.5116,1.5118,1.5116,1.5117,76800000.0
2008-11-18 06:05:00,1.51175,1.5119,1.5116,1.5118,94200000.0
2008-11-18 06:06:00,1.51195,1.51215,1.5118,1.512,35400000.0
2008-11-18 06:07:00,1.5119,1.512,1.5119,1.5119,13000000.0
2008-11-18 06:08:00,1.5119,1.5119,1.5119,1.5119,2400000.0
2008-11-18 06:09:00,1.5119,1.5119,1.51135,1.51135,23600000.0
2008-11-18 06:10:00,1.5115,1.5115,1.51145,1.51145,8000000.0
2008-11-18 06:11:00,1.51145,1.51185,1.51125,1.5116,146000000.0
2008-11-18 06:12:00,1.51165,1.5117,1.5116,1.5116,103400000.0
2008-11-18 06:13:00,1.5116,1.5119,1.51155,1.5119,41700000.0
2008-11-18 06:14:00,1.5118,1.512,1.51155,1.5116,104900000.0
2008-11-18 06:15:00,1.5116,1.51175,1.5116,1.5117,116800000.0
2008-11-18 06:16:00,1.51175,1.51175,1.5117,1.5117,21200000.0
2008-11-18 06:17:00,1.51175,1.51215,1.5117,1.5119,38400000.0
2008-11-18 06:18:00,1.512,1.512,1.5114,1.5115,53000000.0
2008-11-18 06:19:00,1.5115,1.5115,1.5113,1.51135,37600000.0
2008-11-18 06:20:00,1.51135,1.5115,1.5113,1.5115,19600000.0
2008-11-18 06:21:00,1.5114,1.5116,1.51135,1.5115,44600000.0
2008-11-18 06:22:00,1.5115,1.5119,1.51125,1.51145,42000000.0
2008-11-18 06:23:00,1.5114,1.5114,1.51015,1.51025,92600000.0
2008-11-18 06:24:00,1.5103,1.5107,1.51025,1.51025,83200000.0
2008-11-18 06:25:00,1.51035,1.5106,1.51035,1.5106,82600000.0
2008-11-18 06:26:00,1.51055,1.51125,1.5104,1.51125,153000000.0
2008-11-18 06:27:00,1.51135,1.51135,1.511,1.511,189400000.0
2008-11-18 06:28:00,1.511,1.5112,1.511,1.511,83600000.0
2008-11-18 06:29:00,1.511,1.51105,1.511,1.511,62400000.0
2008-11-18 06:30:00,1.511,1.5115,1.511,1.5115,38200000.0
2008-11-18 06:31:00,1.51085,1.511,1.51085,1.511,36000000.0
2008-11-18 06:32:00,1.511,1.511,1.511,1.511,78000000.0
2008-11-18 06:33:00,1.511,1.511,1.511,1.511,38000000.0
2008-11-18 06:34:00,1.51042,1.51092,1.51025,1.51069,258900000.0
2008-11-18 06:35:00,1.511,1.511,1.511,1.511,20000000.0
2008-11-18 06:36:00,1.511,1.5111,1.511,1.5111,19600000.0
2008-11-18 06:37:00,1.511,1.5111,1.511,1.5111,117000000.0
2008-11-18 06:38:00,1.511,1.51135,1.51095,1.51095,162800000.0
2008-11-18 06:39:00,1.511,1.5114,1.511,1.5112,41000000.0
2008-11-18 06:40:00,1.5112,1.51145,1.5111,1.5113,31600000.0
2008-11-18 06:41:00,1.5113,1.5116,1.5113,1.5115,20600000.0
2008-11-18 06:42:00,1.51145,1.51145,1.5114,1.51145,8800000.0
2008-11-18 06:43:00,1.5114,1.51155,1.5113,1.5114,16600000.0
2008-11-18 06:44:00,1.51135,1.5114,1.5113,1.51135,9600000.0
2008-11-18 06:45:00,1.5111,1.51135,1.51095,1.511,81400000.0
2008-11-18 06:46:00,1.511,1.511,1.511,1.511,17600000.0
2008-11-18 06:47:00,1.511,1.511,1.511,1.511,9800000.0
2008-11-18 06:48:00,1.511,1.511,1.511,1.511,1000000.0
2008-11-18 06:49:00,1.511,1.511,1.511,1.511,9800000.0
2008-11-18 06:50:00,1.511,1.511,1.511,1.511,10800000.0
2008-11-18 06:51:00,1.51082,1.51105,1.51073,1.5108,470800000.0
2008-11-18 06:52:00,1.51056,1.51098,1.51042,1.5108,390200000.0
2008-11-18 06:53:00,1.51115,1.51115,1.511,1.511,7800000.0
2008-11-18 06:54:00,1.511,1.5115,1.511,1.5111,109000000.0
2008-11-18 06:55:00,1.51115,1.51115,1.511,1.511,52000000.0
2008-11-18 06:56:00,1.511,1.511,1.5109,1.511,15000000.0
2008-11-18 06:57:00,1.511,1.51135,1.51095,1.5111,88400000.0
2008-11-18 06:58:00,1.51059,1.51108,1.51059,1.51095,382800000.0
2008-11-18 06:59:00,1.51125,1.51125,1.5109,1.51105,21200000.0
2008-11-18 07:00:00,1.511,1.5111,1.511,1.511,88200000.0
2008-11-18 07:01:00,1.511,1.51115,1.511,1.51115,44600000.0
2008-11-18 07:02:00,1.51105,1.51115,1.511,1.51115,49800000.0
2008-11-18 07:03:00,1.51115,1.5112,1.511,1.511,39200000.0
2008-11-18 07:04:00,1.51115,1.51115,1.511,1.51115,31800000.0
2008-11-18 07:05:00,1.5112,1.51135,1.511,1.511,17000000.0
2008-11-18 07:06:00,1.5111,1.5111,1.5111,1.5111,1000000.0
2008-11-18 07:07:00,1.51115,1.51115,1.5111,1.51115,5000000.0
2008-11-18 07:08:00,1.51115,1.51115,1.5111,1.5111,3000000.0
2008-11-18 07:09:00,1.51077,1.51091,1.51051,1.51088,309200000.0
2008-11-18 07:10:00,1.5112,1.51135,1.51105,1.5112,33800000.0
2008-11-18 07:11:00,1.5113,1.5113,1.5113,1.5113,13600000.0
2008-11-18 07:12:00,1.51145,1.51145,1.5113,1.5114,40800000.0
2008-11-18 07:13:00,1.5113,1.51145,1.51115,1.5112,74000000.0
2008-11-18 07:14:00,1.5113,1.5113,1.5112,1.5112,50200000.0
2008-11-18 07:15:00,1.5113,1.5114,1.51105,1.5112,51200000.0
2008-11-18 07:16:00,1.5113,1.51135,1.5112,1.5113,23200000.0
2008-11-18 07:17:00,1.51135,1.51145,1.5113,1.5113,22400000.0
2008-11-18 07:18:00,1.5115,1.5115,1.5114,1.5114,29600000.0
2008-11-18 07:19:00,1.5114,1.51145,1.5114,1.5114,7800000.0
2008-11-18 07:20:00,1.5114,1.5114,1.51135,1.5114,9000000.0
2008-11-18 07:21:00,1.51145,1.51145,1.5114,1.5114,8800000.0
2008-11-18 07:22:00,1.51123,1.51136,1.51109,1.51121,459500000.0
2008-11-18 07:23:00,1.5115,1.512,1.5115,1.512,23400000.0
2008-11-18 07:24:00,1.51195,1.51195,1.51145,1.51155,32000000.0
2008-11-18 07:25:00,1.51155,1.51175,1.51155,1.51175,48400000.0
2008-11-18 07:26:00,1.5117,1.51175,1.51155,1.51175,28000000.0
2008-11-18 07:27:00,1.51175,1.5121,1.51175,1.5119,49800000.0
2008-11-18 07:28:00,1.51205,1.51245,1.51195,1.5123,210199999.0
2008-11-18 07:29:00,1.51235,1.5125,1.51195,1.51245,53800000.0
2008-11-18 07:30:00,1.51245,1.5125,1.5123,1.5123,33800000.0
2008-11-18 07:31:00,1.5123,1.5123,1.5123,1.5123,42000000.0
2008-11-18 07:32:00,1.5114,1.5117,1.5114,1.51155,135600000.0
2008-11-18 07:33:00,1.5115,1.5126,1.5115,1.5125,160600000.0
2008-11-18 07:34:00,1.5124,1.5124,1.5123,1.5123,131200005.0
2008-11-18 07:35:00,1.5123,1.5123,1.5123,1.5123,43200001.0
2008-11-18 07:36:00,1.5124,1.51265,1.5124,1.51265,123600000.0
2008-11-18 07:37:00,1.5127,1.5127,1.5127,1.5127,19400000.0
2008-11-18 07:38:00,1.51275,1.5129,1.5127,1.5129,70400000.0
2008-11-18 07:39:00,1.513,1.513,1.5128,1.5128,119000000.0
2008-11-18 07:40:00,1.5128,1.5128,1.5124,1.5125,74000000.0
2008-11-18 07:41:00,1.51245,1.5125,1.51245,1.5125,14400000.0
2008-11-18 07:42:00,1.5125,1.5126,1.51245,1.5125,61600000.0
2008-11-18 07:43:00,1.51235,1.51275,1.5123,1.51265,97200000.0
2008-11-18 07:44:00,1.5127,1.51295,1.51265,1.5128,135400000.0
2008-11-18 07:45:00,1.5128,1.51285,1.5128,1.51285,34600000.0
2008-11-18 07:46:00,1.51285,1.51285,1.5128,1.5128,76200000.0
2008-11-18 07:47:00,1.5128,1.5128,1.5128,1.5128,57600000.0
2008-11-18 07:48:00,1.5128,1.51285,1.5128,1.5128,39600000.0
2008-11-18 07:49:00,1.5128,1.51285,1.5128,1.5128,124800000.0
2008-11-18 07:50:00,1.5128,1.51285,1.51245,1.5126,131400000.0
2008-11-18 07:51:00,1.51255,1.5127,1.51255,1.5126,49800000.0
2008-11-18 07:52:00,1.5126,1.5126,1.5126,1.5126,64000000.0
2008-11-18 07:53:00,1.5126,1.5126,1.5126,1.5126,41000000.0
2008-11-18 07:54:00,1.5126,1.5127,1.5126,1.5126,135400000.0
2008-11-18 07:55:00,1.5126,1.5126,1.5126,1.5126,6000000.0
2008-11-18 07:56:00,1.5126,1.5127,1.5126,1.51265,28400000.0
2008-11-18 07:57:00,1.5126,1.51275,1.5126,1.51275,62000000.0
2008-11-18 07:58:00,1.5128,1.5128,1.51265,1.51265,48000000.0
2008-11-18 07:59:00,1.51275,1.51275,1.5126,1.51265,97600000.0
2008-11-18 08:00:00,1.51285,1.51295,1.5127,1.5129,115799998.0
2008-11-18 08:01:00,1.51263,1.51288,1.5123,1.51279,180700000.0
2008-11-18 08:02:00,1.51295,1.513,1.51295,1.513,24000000.0
2008-11-18 08:03:00,1.51295,1.513,1.51295,1.513,12000000.0
2008-11-18 08:04:00,1.513,1.513,1.513,1.513,14400000.0
2008-11-18 08:05:00,1.5126,1.51275,1.5119,1.512,185799999.0
2008-11-18 08:06:00,1.5119,1.51205,1.5119,1.512,71000000.0
2008-11-18 08:07:00,1.51195,1.51215,1.51195,1.51215,166600000.0
2008-11-18 08:08:00,1.51205,1.51225,1.51205,1.51205,52800000.0
2008-11-18 08:09:00,1.5121,1.5122,1.51085,1.51155,478999998.0
2008-11-18 08:10:00,1.51135,1.51255,1.5111,1.51235,454800000.0
2008-11-18 08:11:00,1.51235,1.51235,1.51185,1.5121,313000000.0
2008-11-18 08:12:00,1.51215,1.51215,1.51135,1.5115,244000006.0
2008-11-18 08:13:00,1.51145,1.5116,1.5114,1.5114,344200000.0
2008-11-18 08:14:00,1.5114,1.5116,1.5108,1.51155,342800000.0
2008-11-18 08:15:00,1.5115,1.5115,1.51105,1.51125,123600000.0
2008-11-18 08:16:00,1.5112,1.5116,1.5112,1.5115,198600000.0
2008-11-18 08:17:00,1.51145,1.51165,1.5109,1.51125,153400000.0
2008-11-18 08:18:00,1.51125,1.51145,1.51095,1.51145,174400000.0
2008-11-18 08:19:00,1.5115,1.5116,1.5114,1.5114,72600000.0
2008-11-18 08:20:00,1.5114,1.51165,1.5114,1.5115,362799999.0
2008-11-18 08:21:00,1.5115,1.51245,1.5115,1.51245,418999995.0
2008-11-18 08:22:00,1.51245,1.51255,1.51185,1.5123,546000000.0
2008-11-18 08:23:00,1.51235,1.51235,1.51165,1.5121,174800000.0
2008-11-18 08:24:00,1.51215,1.51225,1.51205,1.5121,177599996.0
2008-11-18 08:25:00,1.5121,1.5122,1.5121,1.51215,228599993.0
2008-11-18 08:26:00,1.5121,1.51285,1.51175,1.5121,240199998.0
2008-11-18 08:27:00,1.5121,1.51245,1.5121,1.5123,333800000.0
2008-11-18 08:28:00,1.5123,1.51235,1.5123,1.5123,261600000.0
2008-11-18 08:29:00,1.5123,1.5128,1.5123,1.51245,326799999.0
2008-11-18 08:30:00,1.5124,1.5125,1.5124,1.5124,211799999.0
2008-11-18 08:31:00,1.5124,1.5124,1.5124,1.5124,85000000.0
2008-11-18 08:32:00,1.5125,1.5125,1.5123,1.5124,108400000.0
2008-11-18 08:33:00,1.5124,1.51255,1.5122,1.5123,61200000.0
2008-11-18 08:34:00,1.5123,1.51245,1.51205,1.51205,258600000.0
2008-11-18 08:35:00,1.51205,1.5124,1.512,1.51235,240799998.0
2008-11-18 08:36:00,1.5123,1.5126,1.5121,1.51255,153800000.0
2008-11-18 08:37:00,1.5125,1.5125,1.512,1.51235,223600000.0
2008-11-18 08:38:00,1.51235,1.5124,1.512,1.5121,132900000.0
2008-11-18 08:39:00,1.5121,1.51215,1.51195,1.51215,107800000.0
2008-11-18 08:40:00,1.512,1.5121,1.51185,1.512,73600000.0
2008-11-18 08:41:00,1.512,1.512,1.51195,1.51195,17600000.0
2008-11-18 08:42:00,1.5119,1.51215,1.51175,1.512,61200000.0
2008-11-18 08:43:00,1.512,1.512,1.5115,1.5115,142800002.0
2008-11-18 08:44:00,1.5116,1.51225,1.5116,1.51225,223400000.0
2008-11-18 08:45:00,1.512,1.5121,1.5115,1.512,181000000.0
2008-11-18 08:46:00,1.512,1.5121,1.5119,1.5119,485000000.0
2008-11-18 08:47:00,1.5119,1.51195,1.5119,1.5119,998399998.0
2008-11-18 08:48:00,1.5119,1.5119,1.511,1.5115,114600000.0
2008-11-18 08:49:00,1.51145,1.51145,1.5109,1.5109,273000000.0
2008-11-18 08:50:00,1.51095,1.51145,1.51085,1.5113,90199999.0
2008-11-18 08:51:00,1.5113,1.5115,1.51125,1.5114,201199995.0
2008-11-18 08:52:00,1.5113,1.51195,1.5113,1.51195,442399997.0
2008-11-18 08:53:00,1.51205,1.5122,1.51175,1.5121,56800000.0
2008-11-18 08:54:00,1.5122,1.5124,1.5117,1.5118,89400000.0
2008-11-18 08:55:00,1.5118,1.5118,1.5118,1.5118,35000000.0
2008-11-18 08:56:00,1.5118,1.51215,1.5118,1.5121,128000000.0
2008-11-18 08:57:00,1.51205,1.5123,1.51205,1.5121,23400000.0
2008-11-18 08:58:00,1.51225,1.51235,1.5121,1.5121,134400000.0
2008-11-18 08:59:00,1.5121,1.51225,1.5121,1.5121,233200000.0
2008-11-18 09:00:00,1.5125,1.5125,1.51195,1.5121,325000000.0
2008-11-18 09:01:00,1.5121,1.5121,1.5113,1.5115,129400000.0
2008-11-18 09:02:00,1.51135,1.5118,1.5111,1.5115,76100000.0
2008-11-18 09:03:00,1.5114,1.5116,1.51065,1.51075,67200000.0
2008-11-18 09:04:00,1.51075,1.5125,1.51075,1.51215,248000000.0
2008-11-18 09:05:00,1.5122,1.51255,1.5121,1.5125,330400000.0
2008-11-18 09:06:00,1.5126,1.5126,1.51165,1.5119,52400000.0
2008-11-18 09:07:00,1.5118,1.5121,1.5118,1.5118,265100000.0
2008-11-18 09:08:00,1.5118,1.512,1.5118,1.5118,300000000.0
2008-11-18 09:09:00,1.5119,1.51215,1.5119,1.51205,24600000.0
2008-11-18 09:10:00,1.5121,1.5124,1.512,1.5124,131400000.0
2008-11-18 09:11:00,1.51225,1.5125,1.51225,1.51245,10000000.0
2008-11-18 09:12:00,1.5124,1.5125,1.5124,1.5125,5000000.0
2008-11-18 09:13:00,1.51245,1.51295,1.5124,1.51265,169400000.0
2008-11-18 09:14:00,1.51265,1.51265,1.51225,1.51235,315000000.0
2008-11-18 09:15:00,1.51235,1.5124,1.5121,1.5124,65400000.0
2008-11-18 09:16:00,1.51235,1.5125,1.51185,1.5125,146600000.0
2008-11-18 09:17:00,1.5125,1.5125,1.51215,1.5124,38400000.0
2008-11-18 09:18:00,1.5124,1.51255,1.51165,1.5122,248400000.0
2008-11-18 09:19:00,1.5122,1.5122,1.5119,1.512,259800000.0
2008-11-18 09:20:00,1.512,1.51285,1.51185,1.5127,241200000.0
2008-11-18 09:21:00,1.5127,1.5127,1.51205,1.5125,293799998.0
2008-11-18 09:22:00,1.5125,1.5128,1.51215,1.51265,185400000.0
2008-11-18 09:23:00,1.5128,1.513,1.5125,1.5129,105000000.0
2008-11-18 09:24:00,1.5129,1.51295,1.5127,1.5129,59800000.0
2008-11-18 09:25:00,1.51295,1.51325,1.5128,1.5132,41400000.0
2008-11-18 09:26:00,1.51315,1.5132,1.5128,1.5128,28200000.0
2008-11-18 09:27:00,1.5129,1.51295,1.5128,1.51295,29000000.0
2008-11-18 09:28:00,1.51295,1.513,1.5128,1.51295,28200000.0
2008-11-18 09:29:00,1.51295,1.51305,1.5128,1.5129,54600000.0
2008-11-18 09:30:00,1.51285,1.5131,1.51285,1.5131,25800000.0
2008-11-18 09:31:00,1.51315,1.51375,1.5131,1.5134,145800000.0
2008-11-18 09:32:00,1.5134,1.5136,1.5131,1.5134,196799999.0
2008-11-18 09:33:00,1.5134,1.5136,1.5134,1.5134,167400001.0
2008-11-18 09:34:00,1.5134,1.51355,1.5133,1.51345,181600004.0
2008-11-18 09:35:00,1.5135,1.51465,1.5134,1.5145,255200002.0
2008-11-18 09:36:00,1.5145,1.5147,1.51395,1.514,533800000.0
2008-11-18 09:37:00,1.514,1.514,1.5132,1.5132,353000000.0
2008-11-18 09:38:00,1.51325,1.5136,1.5132,1.5136,219800000.0
2008-11-18 09:39:00,1.51365,1.5151,1.51355,1.515,287900000.0
2008-11-18 09:40:00,1.515,1.5152,1.51415,1.51455,186600000.0
2008-11-18 09:41:00,1.5145,1.51465,1.5143,1.5144,40600000.0
2008-11-18 09:42:00,1.51435,1.51435,1.51355,1.5138,282900000.0
2008-11-18 09:43:00,1.5138,1.51385,1.5138,1.5138,249400000.0
2008-11-18 09:44:00,1.5138,1.51385,1.5134,1.5135,104200000.0
2008-11-18 09:45:00,1.51355,1.51375,1.5135,1.51355,50800000.0
2008-11-18 09:46:00,1.5135,1.51365,1.51345,1.5135,21200000.0
2008-11-18 09:47:00,1.51365,1.5137,1.51345,1.51345,38600000.0
2008-11-18 09:48:00,1.5135,1.51355,1.51325,1.51355,55600000.0
2008-11-18 09:49:00,1.5135,1.51355,1.51345,1.5135,9800000.0
2008-11-18 09:50:00,1.51345,1.5135,1.51345,1.5135,3000000.0
2008-11-18 09:51:00,1.51345,1.5135,1.5134,1.5134,11800000.0
2008-11-18 09:52:00,1.51345,1.51345,1.51335,1.5134,9800000.0
2008-11-18 09:53:00,1.51345,1.5142,1.51345,1.5142,162100000.0
2008-11-18 09:54:00,1.51415,1.5145,1.5141,1.51445,24400000.0
2008-11-18 09:55:00,1.5145,1.5147,1.5144,1.51465,20800000.0
2008-11-18 09:56:00,1.51465,1.5153,1.51445,1.5151,524199995.0
2008-11-18 09:57:00,1.5152,1.51555,1.515,1.51525,194200000.0
2008-11-18 09:58:00,1.51525,1.51525,1.51455,1.51475,100700000.0
2008-11-18 09:59:00,1.5146,1.5148,1.51455,1.5146,44800000.0
2008-11-18 10:00:00,1.51455,1.51495,1.51455,1.51485,100800000.0
2008-11-18 10:01:00,1.51495,1.51525,1.51485,1.515,160400000.0
2008-11-18 10:02:00,1.515,1.51525,1.515,1.51505,76400000.0
2008-11-18 10:03:00,1.5151,1.5176,1.51495,1.5176,395000000.0
2008-11-18 10:04:00,1.5176,1.51775,1.517,1.517,322600000.0
2008-11-18 10:05:00,1.51705,1.51705,1.51625,1.5165,259100000.0
2008-11-18 10:06:00,1.5165,1.51675,1.51615,1.51615,256200000.0
2008-11-18 10:07:00,1.5161,1.51645,1.5158,1.51605,170800000.0
2008-11-18 10:08:00,1.5161,1.51685,1.51585,1.5164,184000000.0
2008-11-18 10:09:00,1.51655,1.51655,1.5165,1.51655,8000000.0
2008-11-18 10:10:00,1.51655,1.51665,1.5161,1.5161,101400000.0
2008-11-18 10:11:00,1.5162,1.51675,1.5162,1.51675,210200000.0
2008-11-18 10:12:00,1.5168,1.51715,1.5156,1.5158,200800000.0
2008-11-18 10:13:00,1.5158,1.5161,1.5145,1.5152,324800000.0
2008-11-18 10:14:00,1.5152,1.5153,1.51485,1.5151,199800000.0
2008-11-18 10:15:00,1.5152,1.51545,1.5148,1.5153,213600000.0
2008-11-18 10:16:00,1.5153,1.5155,1.5149,1.5151,258900000.0
2008-11-18 10:17:00,1.5151,1.5151,1.51415,1.5145,337400000.0
2008-11-18 10:18:00,1.5145,1.51475,1.51395,1.51425,399400000.0
2008-11-18 10:19:00,1.5143,1.5146,1.5142,1.5145,88400000.0
2008-11-18 10:20:00,1.5145,1.5147,1.51425,1.51445,281600000.0
2008-11-18 10:21:00,1.5144,1.51455,1.51435,1.5144,49600000.0
2008-11-18 10:22:00,1.51445,1.5155,1.51435,1.51515,388500000.0
2008-11-18 10:23:00,1.5151,1.5155,1.5149,1.5155,523799999.0
2008-11-18 10:24:00,1.5155,1.51575,1.51525,1.5156,394200001.0
2008-11-18 10:25:00,1.51565,1.51565,1.5152,1.5154,356200005.0
2008-11-18 10:26:00,1.5154,1.5155,1.5152,1.5153,386300000.0
2008-11-18 10:27:00,1.51525,1.5156,1.5151,1.51555,87600000.0
2008-11-18 10:28:00,1.5155,1.51595,1.5155,1.51575,304400000.0
2008-11-18 10:29:00,1.51575,1.51625,1.5157,1.5161,419800000.0
2008-11-18 10:30:00,1.5161,1.51635,1.5158,1.5159,429000000.0
2008-11-18 10:31:00,1.516,1.5161,1.51545,1.51565,399200000.0
2008-11-18 10:32:00,1.51565,1.5159,1.5151,1.51555,319800000.0
2008-11-18 10:33:00,1.5156,1.51595,1.5156,1.51575,307500000.0
2008-11-18 10:34:00,1.51575,1.5159,1.5155,1.5155,309500000.0
2008-11-18 10:35:00,1.51555,1.51565,1.5155,1.51555,335600000.0
2008-11-18 10:36:00,1.51555,1.51565,1.5152,1.51525,315800000.0
2008-11-18 10:37:00,1.51525,1.5153,1.51485,1.515,139800000.0
2008-11-18 10:38:00,1.51505,1.5153,1.51475,1.51525,176900000.0
2008-11-18 10:39:00,1.5151,1.5152,1.5144,1.51445,435300000.0
2008-11-18 10:40:00,1.5145,1.51505,1.5145,1.5147,439200000.0
2008-11-18 10:41:00,1.5147,1.51475,1.51365,1.5139,107800000.0
2008-11-18 10:42:00,1.51405,1.5143,1.5139,1.514,267800000.0
2008-11-18 10:43:00,1.514,1.5148,1.514,1.5143,568000000.0
2008-11-18 10:44:00,1.51425,1.51435,1.51385,1.5142,547300000.0
2008-11-18 10:45:00,1.51425,1.51545,1.51405,1.51495,720400000.0
2008-11-18 10:46:00,1.51485,1.5159,1.5147,1.5156,657400000.0
2008-11-18 10:47:00,1.51555,1.51575,1.51415,1.515,549200000.0
2008-11-18 10:48:00,1.51495,1.51505,1.5148,1.5148,359699999.0
2008-11-18 10:49:00,1.51495,1.515,1.51445,1.5145,445300000.0
2008-11-18 10:50:00,1.5145,1.515,1.51425,1.5149,325200000.0
2008-11-18 10:51:00,1.51495,1.51495,1.5142,1.51435,380700000.0
2008-11-18 10:52:00,1.51435,1.51445,1.51305,1.51315,269475000.0
2008-11-18 10:53:00,1.5131,1.514,1.51285,1.51375,580000000.0
2008-11-18 10:54:00,1.51375,1.5139,1.51315,1.5133,322200000.0
2008-11-18 10:55:00,1.51325,1.51335,1.513,1.513,318600000.0
2008-11-18 10:56:00,1.513,1.5132,1.51175,1.51205,229500000.0
2008-11-18 10:57:00,1.51205,1.5123,1.5119,1.512,175400000.0
2008-11-18 10:58:00,1.51205,1.51225,1.5116,1.5121,282500000.0
2008-11-18 10:59:00,1.5121,1.51225,1.5111,1.51125,482200000.0
2008-11-18 11:00:00,1.5111,1.51135,1.51085,1.5109,164200000.0
2008-11-18 11:01:00,1.51085,1.51145,1.51085,1.51105,405300000.0
2008-11-18 11:02:00,1.51105,1.5114,1.5108,1.51105,467300000.0
2008-11-18 11:03:00,1.5111,1.51155,1.5108,1.51115,477300000.0
2008-11-18 11:04:00,1.5113,1.5113,1.51045,1.51045,79300000.0
2008-11-18 11:05:00,1.5105,1.51085,1.51025,1.51085,151700000.0
2008-11-18 11:06:00,1.51085,1.51095,1.5107,1.51085,105700000.0
2008-11-18 11:07:00,1.5109,1.51095,1.51065,1.51065,303200000.0
2008-11-18 11:08:00,1.51065,1.5108,1.51065,1.51075,69700000.0
2008-11-18 11:09:00,1.5107,1.5107,1.5103,1.5106,123200000.0
2008-11-18 11:10:00,1.5105,1.5106,1.5097,1.5097,146400000.0
2008-11-18 11:11:00,1.50955,1.5097,1.5088,1.5091,216500000.0
2008-11-18 11:12:00,1.5091,1.51005,1.5091,1.50995,104600000.0
2008-11-18 11:13:00,1.51,1.5107,1.5099,1.51065,92600000.0
2008-11-18 11:14:00,1.51065,1.51085,1.51005,1.5106,181100000.0
2008-11-18 11:15:00,1.51055,1.511,1.5102,1.5104,219800000.0
2008-11-18 11:16:00,1.5104,1.51065,1.5102,1.5102,75200000.0
2008-11-18 11:17:00,1.51025,1.5108,1.5102,1.5107,168600000.0
2008-11-18 11:18:00,1.5107,1.5113,1.51055,1.5113,212900000.0
2008-11-18 11:19:00,1.5113,1.51145,1.51075,1.5112,295400000.0
2008-11-18 11:20:00,1.5112,1.51145,1.5112,1.5114,128500000.0
2008-11-18 11:21:00,1.5114,1.5116,1.51085,1.51135,250800000.0
2008-11-18 11:22:00,1.51135,1.51135,1.511,1.5111,28900000.0
2008-11-18 11:23:00,1.5111,1.51125,1.5102,1.5106,172200000.0
2008-11-18 11:24:00,1.5106,1.51095,1.51055,1.5109,232900000.0
2008-11-18 11:25:00,1.5109,1.5111,1.5105,1.5109,196600000.0
2008-11-18 11:26:00,1.5109,1.51105,1.51085,1.5109,82600000.0
2008-11-18 11:27:00,1.51095,1.51135,1.51085,1.51135,95000000.0
2008-11-18 11:28:00,1.51135,1.51235,1.51135,1.51195,136200000.0
2008-11-18 11:29:00,1.51195,1.51195,1.5111,1.5117,346200000.0
2008-11-18 11:30:00,1.5117,1.5128,1.51165,1.5128,162900000.0
2008-11-18 11:31:00,1.51265,1.5128,1.5121,1.51275,226700000.0
2008-11-18 11:32:00,1.51275,1.51365,1.51275,1.51335,270100000.0
2008-11-18 11:33:00,1.5135,1.5136,1.5127,1.5128,186000000.0
2008-11-18 11:34:00,1.5128,1.5129,1.5126,1.51265,274800000.0
2008-11-18 11:35:00,1.5127,1.51305,1.51265,1.51305,94100000.0
2008-11-18 11:36:00,1.51305,1.51325,1.513,1.51325,111400000.0
2008-11-18 11:37:00,1.51325,1.51395,1.5131,1.5139,235800000.0
2008-11-18 11:38:00,1.51385,1.5142,1.5138,1.51415,393600000.0
2008-11-18 11:39:00,1.5141,1.51425,1.51355,1.51365,509300000.0
2008-11-18 11:40:00,1.5136,1.5137,1.5125,1.51255,719000002.0
2008-11-18 11:41:00,1.5125,1.51265,1.51245,1.5126,246700000.0
2008-11-18 11:42:00,1.5126,1.5127,1.5119,1.51255,647800000.0
2008-11-18 11:43:00,1.5125,1.51255,1.5121,1.51225,322100000.0
2008-11-18 11:44:00,1.5123,1.51245,1.5121,1.51245,322400000.0
2008-11-18 11:45:00,1.5124,1.51255,1.51215,1.51235,137500000.0
2008-11-18 11:46:00,1.51225,1.5125,1.5122,1.51235,480400000.0
2008-11-18 11:47:00,1.5123,1.51265,1.512,1.512,307100000.0
2008-11-18 11:48:00,1.51205,1.5123,1.51205,1.5122,92700000.0
2008-11-18 11:49:00,1.51225,1.51225,1.5119,1.51205,181000000.0
2008-11-18 11:50:00,1.51195,1.51205,1.5118,1.512,387400000.0
2008-11-18 11:51:00,1.512,1.5122,1.51185,1.512,275500000.0
2008-11-18 11:52:00,1.512,1.51235,1.51195,1.5122,100600000.0
2008-11-18 11:53:00,1.5122,1.51255,1.5122,1.5125,107300000.0
2008-11-18 11:54:00,1.5125,1.5128,1.51245,1.5128,151000000.0
2008-11-18 11:55:00,1.51285,1.5132,1.5126,1.5126,406400000.0
2008-11-18 11:56:00,1.5128,1.51305,1.5128,1.5129,433200000.0
2008-11-18 11:57:00,1.5129,1.513,1.5124,1.51275,590100000.0
2008-11-18 11:58:00,1.51275,1.51285,1.51245,1.51255,461300000.0
2008-11-18 11:59:00,1.5126,1.51295,1.51255,1.5127,294600000.0
2008-11-18 12:00:00,1.51275,1.51295,1.5127,1.51295,396600000.0
2008-11-18 12:01:00,1.51295,1.51295,1.51265,1.51285,254000000.0
2008-11-18 12:02:00,1.51285,1.51315,1.51275,1.51305,261200000.0
2008-11-18 12:03:00,1.513,1.51345,1.513,1.5134,354500000.0
2008-11-18 12:04:00,1.51335,1.51365,1.51325,1.5136,296100000.0
2008-11-18 12:05:00,1.5136,1.5138,1.51325,1.51345,547600001.0
2008-11-18 12:06:00,1.51345,1.51375,1.513,1.5132,541900000.0
2008-11-18 12:07:00,1.5132,1.5133,1.5128,1.5129,268700000.0
2008-11-18 12:08:00,1.5129,1.513,1.51265,1.513,143000000.0
2008-11-18 12:09:00,1.5131,1.5135,1.5131,1.5134,229400000.0
2008-11-18 12:10:00,1.5135,1.5138,1.5135,1.51355,158600000.0
2008-11-18 12:11:00,1.51355,1.5137,1.51355,1.5136,73400000.0
2008-11-18 12:12:00,1.5135,1.5137,1.5133,1.5137,164700000.0
2008-11-18 12:13:00,1.51365,1.51425,1.5134,1.5142,160700000.0
2008-11-18 12:14:00,1.51405,1.51415,1.5138,1.51405,180400000.0
2008-11-18 12:15:00,1.51395,1.514,1.5138,1.51395,129900000.0
2008-11-18 12:16:00,1.5139,1.51415,1.5139,1.51395,160400000.0
2008-11-18 12:17:00,1.514,1.51505,1.514,1.51505,374800000.0
2008-11-18 12:18:00,1.515,1.515,1.5148,1.51485,318100000.0
2008-11-18 12:19:00,1.515,1.51505,1.5147,1.5147,108400000.0
2008-11-18 12:20:00,1.51475,1.51505,1.51475,1.515,258500000.0
2008-11-18 12:21:00,1.5151,1.5151,1.51485,1.515,179800000.0
2008-11-18 12:22:00,1.51505,1.5151,1.5148,1.51495,193800000.0
2008-11-18 12:23:00,1.51485,1.515,1.5145,1.51455,229500000.0
2008-11-18 12:24:00,1.5144,1.51475,1.5143,1.51455,140400000.0
2008-11-18 12:25:00,1.5145,1.5147,1.5143,1.5144,146900000.0
2008-11-18 12:26:00,1.5144,1.51445,1.51415,1.51415,119600000.0
2008-11-18 12:27:00,1.51415,1.5142,1.514,1.51405,24600000.0
2008-11-18 12:28:00,1.514,1.5141,1.5137,1.51385,158800000.0
2008-11-18 12:29:00,1.5138,1.51385,1.5131,1.51345,187900000.0
2008-11-18 12:30:00,1.5134,1.51365,1.5134,1.5135,115000000.0
2008-11-18 12:31:00,1.5135,1.51445,1.5135,1.5139,258200000.0
2008-11-18 12:32:00,1.5139,1.5139,1.5135,1.5137,96100000.0
2008-11-18 12:33:00,1.5137,1.5137,1.5135,1.5135,38000000.0
2008-11-18 12:34:00,1.5134,1.51365,1.5134,1.51355,19800000.0
2008-11-18 12:35:00,1.5135,1.51355,1.5134,1.5134,27400000.0
2008-11-18 12:36:00,1.51345,1.5136,1.5134,1.51355,39600000.0
2008-11-18 12:37:00,1.5135,1.51355,1.5134,1.51355,39600000.0
2008-11-18 12:38:00,1.51355,1.51365,1.51345,1.51355,119600000.0
2008-11-18 12:39:00,1.5135,1.5137,1.5135,1.5137,76800000.0
2008-11-18 12:40:00,1.5137,1.514,1.51345,1.5135,255200000.0
2008-11-18 12:41:00,1.5135,1.514,1.51345,1.51365,117500000.0
2008-11-18 12:42:00,1.5136,1.51415,1.51355,1.5137,297300001.0
2008-11-18 12:43:00,1.5137,1.51395,1.5137,1.51375,55500000.0
2008-11-18 12:44:00,1.5137,1.5138,1.51365,1.51375,126800000.0
2008-11-18 12:45:00,1.51375,1.51375,1.5136,1.5136,94000000.0
2008-11-18 12:46:00,1.5136,1.5136,1.5136,1.5136,155000000.0
2008-11-18 12:47:00,1.5136,1.5138,1.51355,1.51375,68300000.0
2008-11-18 12:48:00,1.5137,1.514,1.51365,1.51395,42500000.0
2008-11-18 12:49:00,1.51395,1.51395,1.5137,1.5138,79800000.0
2008-11-18 12:50:00,1.51375,1.5138,1.5137,1.5138,9600000.0
2008-11-18 12:51:00,1.51375,1.51395,1.51375,1.51395,8000000.0
2008-11-18 12:52:00,1.514,1.51425,1.51395,1.5142,67900000.0
2008-11-18 12:53:00,1.51425,1.51425,1.5142,1.5142,221800000.0
2008-11-18 12:54:00,1.5142,1.51425,1.5141,1.51415,245200000.0
2008-11-18 12:55:00,1.51415,1.51415,1.5141,1.5141,131200000.0
2008-11-18 12:56:00,1.5141,1.51445,1.5141,1.5144,385600003.0
2008-11-18 12:57:00,1.51445,1.51475,1.514,1.51425,591300000.0
2008-11-18 12:58:00,1.51435,1.51435,1.5141,1.5141,357000000.0
2008-11-18 12:59:00,1.5141,1.51435,1.5141,1.5142,124000000.0
2008-11-18 13:00:00,1.5141,1.5143,1.514,1.5141,319400000.0
2008-11-18 13:01:00,1.5142,1.51435,1.5141,1.51435,105000000.0
2008-11-18 13:02:00,1.5144,1.5148,1.51415,1.5145,355900000.0
2008-11-18 13:03:00,1.5145,1.51515,1.5144,1.51505,418500000.0
2008-11-18 13:04:00,1.51505,1.5152,1.5149,1.515,321900000.0
2008-11-18 13:05:00,1.515,1.51515,1.5148,1.51515,214700000.0
2008-11-18 13:06:00,1.5151,1.5152,1.5147,1.51505,375100000.0
2008-11-18 13:07:00,1.515,1.51525,1.5146,1.51485,233300000.0
2008-11-18 13:08:00,1.5149,1.51515,1.5149,1.51505,73200000.0
2008-11-18 13:09:00,1.51495,1.5152,1.5149,1.51515,136300000.0
2008-11-18 13:10:00,1.51515,1.51515,1.5147,1.51475,124900000.0
2008-11-18 13:11:00,1.5147,1.5147,1.5142,1.51425,198699999.0
2008-11-18 13:12:00,1.5142,1.51445,1.5138,1.5138,133200000.0
2008-11-18 13:13:00,1.51395,1.5141,1.5132,1.51375,105900000.0
2008-11-18 13:14:00,1.5137,1.514,1.5136,1.5138,106100000.0
2008-11-18 13:15:00,1.51375,1.51415,1.51375,1.51415,75000000.0
2008-11-18 13:16:00,1.5141,1.51425,1.5141,1.5141,219300000.0
2008-11-18 13:17:00,1.51405,1.5141,1.51345,1.5136,588400001.0
2008-11-18 13:18:00,1.51355,1.5139,1.51355,1.51365,234500000.0
2008-11-18 13:19:00,1.5138,1.51385,1.5136,1.5138,154400000.0
2008-11-18 13:20:00,1.51385,1.514,1.5138,1.514,156700000.0
2008-11-18 13:21:00,1.51395,1.51455,1.51395,1.5144,261000000.0
2008-11-18 13:22:00,1.51435,1.51455,1.51415,1.5142,238300001.0
2008-11-18 13:23:00,1.51435,1.5146,1.5141,1.5143,169200000.0
2008-11-18 13:24:00,1.5144,1.5144,1.51405,1.5143,114800000.0
2008-11-18 13:25:00,1.51435,1.51435,1.5143,1.5143,4000000.0
2008-11-18 13:26:00,1.5142,1.5142,1.51405,1.5141,16000000.0
2008-11-18 13:27:00,1.5141,1.51415,1.5139,1.51395,28900000.0
2008-11-18 13:28:00,1.5139,1.51405,1.5139,1.51405,26400000.0
2008-11-18 13:29:00,1.514,1.514,1.51365,1.5138,129900000.0
2008-11-18 13:30:00,1.5137,1.51415,1.5137,1.5138,100700000.0
2008-11-18 13:31:00,1.5138,1.5139,1.51375,1.5138,85400000.0
2008-11-18 13:32:00,1.5137,1.5137,1.51315,1.5135,209000000.0
2008-11-18 13:33:00,1.5135,1.5139,1.5131,1.5139,181800000.0
2008-11-18 13:34:00,1.5138,1.51405,1.5138,1.51395,205900000.0
2008-11-18 13:35:00,1.5139,1.514,1.5135,1.51375,335900000.0
2008-11-18 13:36:00,1.5138,1.5143,1.51345,1.5138,440400000.0
2008-11-18 13:37:00,1.5139,1.5139,1.5134,1.5134,357200000.0
2008-11-18 13:38:00,1.5135,1.5135,1.5128,1.5128,188800000.0
2008-11-18 13:39:00,1.5128,1.51305,1.5128,1.51285,249300000.0
2008-11-18 13:40:00,1.5129,1.51365,1.5128,1.51355,218600000.0
2008-11-18 13:41:00,1.51355,1.51355,1.5127,1.51325,263900000.0
2008-11-18 13:42:00,1.51325,1.51345,1.51315,1.5133,289300000.0
2008-11-18 13:43:00,1.5133,1.5135,1.51325,1.5133,169200000.0
2008-11-18 13:44:00,1.5133,1.51335,1.5133,1.51335,44900000.0
2008-11-18 13:45:00,1.51345,1.51345,1.51325,1.51345,27600000.0
2008-11-18 13:46:00,1.51355,1.51365,1.5134,1.5134,188000000.0
2008-11-18 13:47:00,1.51335,1.5134,1.5132,1.5133,92700000.0
2008-11-18 13:48:00,1.5133,1.5133,1.5131,1.5131,110200000.0
2008-11-18 13:49:00,1.51315,1.5132,1.51305,1.51315,30800000.0
2008-11-18 13:50:00,1.51315,1.5133,1.51315,1.5133,24700000.0
2008-11-18 13:51:00,1.5133,1.51385,1.51325,1.5136,221100000.0
2008-11-18 13:52:00,1.51365,1.5138,1.51345,1.5138,242300000.0
2008-11-18 13:53:00,1.5138,1.5138,1.5133,1.5134,232300000.0
2008-11-18 13:54:00,1.5134,1.51365,1.5134,1.51365,123900000.0
2008-11-18 13:55:00,1.51365,1.5138,1.5135,1.51355,153900000.0
2008-11-18 13:56:00,1.51355,1.5139,1.51355,1.51385,179000000.0
2008-11-18 13:57:00,1.5139,1.5141,1.5138,1.514,168900000.0
2008-11-18 13:58:00,1.514,1.51405,1.51365,1.51365,83200000.0
2008-11-18 13:59:00,1.5138,1.5141,1.51365,1.5138,112200000.0
2008-11-18 14:00:00,1.5138,1.5142,1.51375,1.514,217300000.0
2008-11-18 14:01:00,1.51405,1.51405,1.51375,1.5139,55500000.0
2008-11-18 14:02:00,1.5139,1.514,1.5138,1.51385,168700000.0
2008-11-18 14:03:00,1.51385,1.51405,1.51375,1.51395,135400000.0
2008-11-18 14:04:00,1.51395,1.5146,1.5138,1.51445,286500000.0
2008-11-18 14:05:00,1.5145,1.5147,1.51415,1.5143,296500000.0
2008-11-18 14:06:00,1.5143,1.51445,1.5141,1.51425,231400000.0
2008-11-18 14:07:00,1.51435,1.51435,1.5139,1.5143,215200000.0
2008-11-18 14:08:00,1.51435,1.5145,1.5142,1.51435,191500000.0
2008-11-18 14:09:00,1.51435,1.5144,1.5142,1.51425,91400000.0
2008-11-18 14:10:00,1.5142,1.51425,1.5142,1.51425,98900000.0
2008-11-18 14:11:00,1.51425,1.51455,1.5142,1.5145,76900000.0
2008-11-18 14:12:00,1.5145,1.51495,1.5145,1.51455,437500000.0
2008-11-18 14:13:00,1.51455,1.5146,1.5145,1.5145,202800000.0
2008-11-18 14:14:00,1.51445,1.51465,1.5143,1.51435,255800000.0
2008-11-18 14:15:00,1.51435,1.5146,1.51435,1.51435,84000000.0
2008-11-18 14:16:00,1.51435,1.51445,1.5143,1.5143,259200000.0
2008-11-18 14:17:00,1.5143,1.51445,1.5143,1.5143,202300000.0
2008-11-18 14:18:00,1.5143,1.5145,1.5142,1.51435,109200000.0
2008-11-18 14:19:00,1.51425,1.51445,1.5142,1.51435,63500000.0
2008-11-18 14:20:00,1.51425,1.5144,1.51425,1.51435,32000000.0
2008-11-18 14:21:00,1.5143,1.5143,1.514,1.5141,52100000.0
2008-11-18 14:22:00,1.51405,1.5141,1.514,1.5141,13300000.0
2008-11-18 14:23:00,1.5141,1.5142,1.514,1.5142,77200000.0
2008-11-18 14:24:00,1.5142,1.51455,1.5142,1.51445,224300000.0
2008-11-18 14:25:00,1.51445,1.51455,1.5137,1.51395,395900000.0
2008-11-18 14:26:00,1.5139,1.51415,1.5138,1.514,347600000.0
2008-11-18 14:27:00,1.51405,1.5143,1.51385,1.5141,181300000.0
2008-11-18 14:28:00,1.5141,1.51445,1.5141,1.51445,49000000.0
2008-11-18 14:29:00,1.51435,1.5145,1.5141,1.51435,260900000.0
2008-11-18 14:30:00,1.51435,1.51435,1.51385,1.514,249500000.0
2008-11-18 14:31:00,1.514,1.514,1.51375,1.5138,107500000.0
2008-11-18 14:32:00,1.5139,1.5142,1.5138,1.51415,259900000.0
2008-11-18 14:33:00,1.5143,1.5144,1.51405,1.51415,141100000.0
2008-11-18 14:34:00,1.51415,1.51465,1.5141,1.5145,189800000.0
2008-11-18 14:35:00,1.5145,1.51485,1.5145,1.51475,72900000.0
2008-11-18 14:36:00,1.51475,1.5149,1.5147,1.5149,68500000.0
2008-11-18 14:37:00,1.5149,1.51535,1.51475,1.5149,206300000.0
2008-11-18 14:38:00,1.5149,1.515,1.51405,1.5143,165900000.0
2008-11-18 14:39:00,1.51445,1.51485,1.51445,1.51455,24800000.0
2008-11-18 14:40:00,1.51445,1.51465,1.5144,1.51445,70200000.0
2008-11-18 14:41:00,1.5145,1.5145,1.5141,1.51445,80800000.0
2008-11-18 14:42:00,1.51445,1.51445,1.51415,1.51415,20100000.0
2008-11-18 14:43:00,1.51415,1.51445,1.5141,1.51445,338100000.0
2008-11-18 14:44:00,1.51445,1.5146,1.51395,1.51395,117700000.0
2008-11-18 14:45:00,1.5139,1.51395,1.51335,1.5136,175100000.0
2008-11-18 14:46:00,1.51365,1.51375,1.51365,1.51375,12300000.0
2008-11-18 14:47:00,1.51365,1.51375,1.5136,1.51365,59100000.0
2008-11-18 14:48:00,1.5137,1.5137,1.5133,1.5135,77800000.0
2008-11-18 14:49:00,1.5135,1.51365,1.51345,1.51365,66100000.0
2008-11-18 14:50:00,1.51365,1.5142,1.51365,1.5141,145800000.0
2008-11-18 14:51:00,1.5141,1.5141,1.5137,1.51375,84400000.0
2008-11-18 14:52:00,1.5137,1.51385,1.5137,1.5137,126800000.0
2008-11-18 14:53:00,1.5137,1.51385,1.5137,1.5138,55800000.0
2008-11-18 14:54:00,1.51375,1.514,1.51355,1.514,86000000.0
2008-11-18 14:55:00,1.514,1.51415,1.51385,1.5141,156800000.0
2008-11-18 14:56:00,1.5142,1.51435,1.51395,1.51435,267600000.0
2008-11-18 14:57:00,1.51435,1.5145,1.51425,1.5144,51700000.0
2008-11-18 14:58:00,1.5144,1.5152,1.5144,1.51505,303400000.0
2008-11-18 14:59:00,1.5151,1.5151,1.5148,1.5149,351500001.0
2008-11-18 15:00:00,1.51495,1.5151,1.5147,1.5148,396300000.0
2008-11-18 15:01:00,1.5148,1.51505,1.51455,1.51495,286900000.0
2008-11-18 15:02:00,1.5149,1.5153,1.51475,1.5152,331300000.0
2008-11-18 15:03:00,1.51515,1.5153,1.5151,1.51515,177400000.0
2008-11-18 15:04:00,1.5152,1.5153,1.51505,1.5151,171300000.0
2008-11-18 15:05:00,1.5151,1.51555,1.51495,1.5155,374200000.0
2008-11-18 15:06:00,1.5156,1.51615,1.51555,1.51615,479099999.0
2008-11-18 15:07:00,1.51615,1.51625,1.5159,1.51605,321399998.0
2008-11-18 15:08:00,1.51605,1.5167,1.51605,1.51665,243300000.0
2008-11-18 15:09:00,1.51665,1.51685,1.51665,1.51665,487600000.0
2008-11-18 15:10:00,1.51665,1.51665,1.51665,1.51665,126600000.0
2008-11-18 15:11:00,1.51665,1.51665,1.51665,1.51665,57600000.0
2008-11-18 15:12:00,1.51665,1.51665,1.51655,1.51655,65400000.0
2008-11-18 15:13:00,1.5165,1.5166,1.51645,1.51645,277900000.0
2008-11-18 15:14:00,1.5165,1.51685,1.51645,1.5167,495900000.0
2008-11-18 15:15:00,1.5167,1.5167,1.51645,1.51645,514900000.0
2008-11-18 15:16:00,1.51645,1.51665,1.5163,1.51635,276700000.0
2008-11-18 15:17:00,1.51635,1.517,1.51635,1.51645,511200000.0
2008-11-18 15:18:00,1.5165,1.51695,1.5165,1.5167,616200000.0
2008-11-18 15:19:00,1.5167,1.51685,1.51635,1.51685,517100000.0
2008-11-18 15:20:00,1.5169,1.5174,1.5164,1.51645,400800000.0
2008-11-18 15:21:00,1.5166,1.5166,1.51635,1.51635,132100000.0
2008-11-18 15:22:00,1.5164,1.51655,1.51635,1.5164,250200000.0
2008-11-18 15:23:00,1.51645,1.5166,1.51635,1.5165,194700000.0
2008-11-18 15:24:00,1.51645,1.51665,1.51645,1.5165,116200000.0
2008-11-18 15:25:00,1.5165,1.51695,1.51635,1.5165,374500000.0
2008-11-18 15:26:00,1.51655,1.51665,1.5165,1.5165,251400000.0
2008-11-18 15:27:00,1.5165,1.51665,1.51645,1.5166,246100000.0
2008-11-18 15:28:00,1.51655,1.5167,1.51635,1.5164,222700000.0
2008-11-18 15:29:00,1.51645,1.51665,1.51625,1.51635,206200000.0
2008-11-18 15:30:00,1.5163,1.51665,1.51625,1.51635,377800000.0
2008-11-18 15:31:00,1.51635,1.51645,1.5157,1.51615,348000000.0
2008-11-18 15:32:00,1.51615,1.51625,1.5152,1.5155,674400002.0
2008-11-18 15:33:00,1.51555,1.5158,1.5155,1.5157,118800000.0
2008-11-18 15:34:00,1.51575,1.51575,1.5157,1.51575,66600000.0
2008-11-18 15:35:00,1.51575,1.51605,1.5157,1.51605,343200000.0
2008-11-18 15:36:00,1.5161,1.5172,1.51605,1.51715,608400000.0
2008-11-18 15:37:00,1.5172,1.5178,1.5172,1.51765,381100000.0
2008-11-18 15:38:00,1.51765,1.51765,1.51665,1.5169,754600000.0
2008-11-18 15:39:00,1.51675,1.5169,1.5161,1.5161,716600000.0
2008-11-18 15:40:00,1.51605,1.51665,1.516,1.51625,464800000.0
2008-11-18 15:41:00,1.5161,1.51675,1.51595,1.51675,444700000.0
2008-11-18 15:42:00,1.51675,1.5176,1.51675,1.51755,187100000.0
2008-11-18 15:43:00,1.51755,1.51795,1.5173,1.51795,516300000.0
2008-11-18 15:44:00,1.5179,1.5184,1.5179,1.51815,440500000.0
2008-11-18 15:45:00,1.5182,1.5182,1.5173,1.5177,494300000.0
2008-11-18 15:46:00,1.51775,1.51795,1.51765,1.5177,383300000.0
2008-11-18 15:47:00,1.51765,1.5178,1.5173,1.5175,404100000.0
2008-11-18 15:48:00,1.51755,1.5179,1.5174,1.5177,338700000.0
2008-11-18 15:49:00,1.5177,1.5182,1.5175,1.51775,313600000.0
2008-11-18 15:50:00,1.51775,1.518,1.51775,1.5179,328300000.0
2008-11-18 15:51:00,1.5179,1.51835,1.5178,1.5178,471800000.0
2008-11-18 15:52:00,1.5178,1.5178,1.51725,1.51725,387700000.0
2008-11-18 15:53:00,1.51725,1.51735,1.51715,1.5172,203200000.0
2008-11-18 15:54:00,1.51715,1.5172,1.51685,1.517,419400000.0
2008-11-18 15:55:00,1.517,1.517,1.51655,1.51655,149300000.0
2008-11-18 15:56:00,1.51655,1.51675,1.51645,1.5165,227400000.0
2008-11-18 15:57:00,1.51655,1.51685,1.51645,1.5165,469100000.0
2008-11-18 15:58:00,1.51655,1.5166,1.51595,1.51605,231100000.0
2008-11-18 15:59:00,1.5161,1.51625,1.51605,1.51615,344800000.0
2008-11-18 16:00:00,1.51615,1.51645,1.51615,1.51615,334100000.0
2008-11-18 16:01:00,1.5161,1.5163,1.51585,1.51605,504900000.0
2008-11-18 16:02:00,1.51605,1.5169,1.51555,1.5156,692000000.0
2008-11-18 16:03:00,1.51565,1.51615,1.51545,1.516,694600000.0
2008-11-18 16:04:00,1.51595,1.51595,1.51545,1.51555,246400000.0
2008-11-18 16:05:00,1.51555,1.51635,1.51545,1.5162,292500000.0
2008-11-18 16:06:00,1.51615,1.51665,1.51615,1.51655,340300000.0
2008-11-18 16:07:00,1.5166,1.51665,1.51615,1.51665,300800000.0
2008-11-18 16:08:00,1.5167,1.5172,1.5166,1.517,410500000.0
2008-11-18 16:09:00,1.517,1.51705,1.51675,1.5169,319600000.0
2008-11-18 16:10:00,1.51695,1.517,1.5166,1.51685,377200000.0
2008-11-18 16:11:00,1.51685,1.51685,1.51625,1.51635,318400000.0
2008-11-18 16:12:00,1.5164,1.5164,1.51625,1.51625,343100000.0
2008-11-18 16:13:00,1.51625,1.51635,1.51575,1.51595,215500000.0
2008-11-18 16:14:00,1.51595,1.5164,1.51575,1.51615,414700000.0
2008-11-18 16:15:00,1.51615,1.51645,1.516,1.51625,387400000.0
2008-11-18 16:16:00,1.51625,1.51645,1.51625,1.5164,274300000.0
2008-11-18 16:17:00,1.51645,1.5165,1.51625,1.51625,554500000.0
2008-11-18 16:18:00,1.51625,1.5166,1.51625,1.51655,432800000.0
2008-11-18 16:19:00,1.5166,1.5175,1.51655,1.5175,432900000.0
2008-11-18 16:20:00,1.51745,1.5177,1.5173,1.51755,747300000.0
2008-11-18 16:21:00,1.5175,1.51785,1.51745,1.5178,377900000.0
2008-11-18 16:22:00,1.5178,1.5178,1.5173,1.5174,361000000.0
2008-11-18 16:23:00,1.51745,1.51745,1.51665,1.51705,462700000.0
2008-11-18 16:24:00,1.517,1.51705,1.5167,1.5168,655800000.0
2008-11-18 16:25:00,1.51685,1.5171,1.51675,1.51705,489000000.0
2008-11-18 16:26:00,1.51695,1.51715,1.51655,1.51685,486700000.0
2008-11-18 16:27:00,1.5168,1.51705,1.5165,1.5166,486000000.0
2008-11-18 16:28:00,1.51665,1.5167,1.51645,1.51655,176700000.0
2008-11-18 16:29:00,1.51655,1.51655,1.51625,1.51645,119800000.0
2008-11-18 16:30:00,1.51645,1.5166,1.51625,1.51625,273500000.0
2008-11-18 16:31:00,1.51625,1.5172,1.51595,1.51675,245100000.0
2008-11-18 16:32:00,1.51665,1.51685,1.5162,1.51645,267500000.0
2008-11-18 16:33:00,1.51635,1.51645,1.5158,1.5158,216500000.0
2008-11-18 16:34:00,1.5158,1.51595,1.5155,1.51585,239700000.0
2008-11-18 16:35:00,1.5159,1.51685,1.51585,1.5167,214800000.0
2008-11-18 16:36:00,1.51665,1.5177,1.51665,1.5175,363200000.0
2008-11-18 16:37:00,1.5175,1.5176,1.51685,1.51745,661100000.0
2008-11-18 16:38:00,1.51745,1.51835,1.51735,1.51815,367200000.0
2008-11-18 16:39:00,1.51815,1.5183,1.5166,1.51675,554800000.0
2008-11-18 16:40:00,1.51675,1.51805,1.51665,1.5179,448800000.0
2008-11-18 16:41:00,1.5178,1.51845,1.5178,1.51815,341800000.0
2008-11-18 16:42:00,1.51825,1.51825,1.5175,1.51805,644099997.0
2008-11-18 16:43:00,1.51805,1.5181,1.5174,1.51775,427500000.0
2008-11-18 16:44:00,1.51765,1.51775,1.51735,1.5174,527300000.0
2008-11-18 16:45:00,1.5174,1.5179,1.51735,1.51785,308700000.0
2008-11-18 16:46:00,1.51775,1.51775,1.51685,1.51695,495400000.0
2008-11-18 16:47:00,1.517,1.5173,1.51695,1.5171,381200000.0
2008-11-18 16:48:00,1.5171,1.5177,1.5171,1.5177,422000000.0
2008-11-18 16:49:00,1.51765,1.51845,1.5176,1.5184,110100000.0
2008-11-18 16:50:00,1.51835,1.51855,1.51815,1.51855,217000000.0
2008-11-18 16:51:00,1.51855,1.51855,1.51825,1.51835,176800000.0
2008-11-18 16:52:00,1.51835,1.5185,1.51825,1.51835,253300000.0
2008-11-18 16:53:00,1.5184,1.5186,1.5179,1.518,219000000.0
2008-11-18 16:54:00,1.51805,1.51805,1.51765,1.51775,331300000.0
2008-11-18 16:55:00,1.5177,1.51775,1.5175,1.5175,381200000.0
2008-11-18 16:56:00,1.5175,1.51765,1.517,1.5171,236500000.0
2008-11-18 16:57:00,1.5171,1.51785,1.5171,1.5175,319000000.0
2008-11-18 16:58:00,1.51755,1.51785,1.51725,1.5175,574300000.0
2008-11-18 16:59:00,1.5176,1.51795,1.5172,1.5176,625400000.0
2008-11-18 17:00:00,1.51755,1.5184,1.5175,1.5179,488800000.0
2008-11-18 17:01:00,1.5179,1.51795,1.5175,1.5176,395600000.0
2008-11-18 17:02:00,1.5176,1.5181,1.5173,1.5175,510500000.0
2008-11-18 17:03:00,1.51735,1.5179,1.5168,1.51705,770500000.0
2008-11-18 17:04:00,1.51705,1.5172,1.5164,1.51655,609800000.0
2008-11-18 17:05:00,1.5166,1.51705,1.51655,1.51685,682300000.0
2008-11-18 17:06:00,1.5168,1.51725,1.5167,1.5171,648700000.0
2008-11-18 17:07:00,1.5171,1.5171,1.5164,1.5166,141000000.0
2008-11-18 17:08:00,1.5167,1.51675,1.5165,1.51665,178000000.0
2008-11-18 17:09:00,1.5166,1.51665,1.5161,1.5163,318600000.0
2008-11-18 17:10:00,1.5163,1.51685,1.516,1.5168,247800000.0
2008-11-18 17:11:00,1.5168,1.51685,1.5165,1.5166,128000000.0
2008-11-18 17:12:00,1.51655,1.5168,1.5163,1.51635,371000000.0
2008-11-18 17:13:00,1.5165,1.5171,1.5164,1.517,155100000.0
2008-11-18 17:14:00,1.51695,1.51695,1.5163,1.51635,394600000.0
2008-11-18 17:15:00,1.51645,1.51705,1.51635,1.51685,258200000.0
2008-11-18 17:16:00,1.5169,1.5174,1.51645,1.51735,156500000.0
2008-11-18 17:17:00,1.51745,1.51795,1.5173,1.51795,214500000.0
2008-11-18 17:18:00,1.5178,1.51835,1.5178,1.51795,273400000.0
2008-11-18 17:19:00,1.51795,1.5182,1.5176,1.5181,316100000.0
2008-11-18 17:20:00,1.51805,1.51825,1.5176,1.5176,409400000.0
2008-11-18 17:21:00,1.5177,1.5183,1.5176,1.51805,361900000.0
2008-11-18 17:22:00,1.51795,1.5184,1.5177,1.51795,112500000.0
2008-11-18 17:23:00,1.51795,1.5183,1.5172,1.51735,290500000.0
2008-11-18 17:24:00,1.5173,1.51755,1.5168,1.5171,116600000.0
2008-11-18 17:25:00,1.51705,1.5173,1.51655,1.5173,334500000.0
2008-11-18 17:26:00,1.5173,1.5176,1.51725,1.51745,58800000.0
2008-11-18 17:27:00,1.5174,1.5186,1.51725,1.5186,156800000.0
2008-11-18 17:28:00,1.51865,1.51865,1.518,1.51835,287600000.0
2008-11-18 17:29:00,1.5183,1.51885,1.5183,1.5188,160900000.0
2008-11-18 17:30:00,1.5188,1.5188,1.5183,1.5183,461500000.0
2008-11-18 17:31:00,1.51835,1.51835,1.5174,1.5178,308900000.0
2008-11-18 17:32:00,1.51785,1.5182,1.5177,1.51775,298800000.0
2008-11-18 17:33:00,1.51775,1.51785,1.5177,1.5177,267100000.0
2008-11-18 17:34:00,1.5177,1.5177,1.51725,1.5174,109300000.0
2008-11-18 17:35:00,1.5174,1.51755,1.5173,1.51745,134800000.0
2008-11-18 17:36:00,1.5174,1.5174,1.5163,1.5163,142200000.0
2008-11-18 17:37:00,1.51635,1.5168,1.51595,1.5163,170200000.0
2008-11-18 17:38:00,1.5163,1.51705,1.5163,1.517,188800000.0
2008-11-18 17:39:00,1.517,1.51715,1.517,1.51705,295600000.0
2008-11-18 17:40:00,1.51705,1.51725,1.5169,1.51725,271000000.0
2008-11-18 17:41:00,1.5172,1.51785,1.51695,1.5177,432000000.0
2008-11-18 17:42:00,1.5177,1.51805,1.51745,1.5176,306500000.0
2008-11-18 17:43:00,1.5176,1.5178,1.5174,1.51755,309900000.0
2008-11-18 17:44:00,1.5176,1.5182,1.51735,1.51775,495500000.0
2008-11-18 17:45:00,1.5176,1.5178,1.517,1.51755,370100000.0
2008-11-18 17:46:00,1.51755,1.51755,1.51725,1.5174,82300000.0
2008-11-18 17:47:00,1.5174,1.5175,1.51725,1.5174,119400000.0
2008-11-18 17:48:00,1.5174,1.51755,1.5174,1.5174,58800000.0
2008-11-18 17:49:00,1.5174,1.5178,1.5174,1.5177,228300000.0
2008-11-18 17:50:00,1.5177,1.5177,1.517,1.51705,618500001.0
2008-11-18 17:51:00,1.5173,1.51755,1.5171,1.5171,310900000.0
2008-11-18 17:52:00,1.51715,1.51755,1.5171,1.5174,340900000.0
2008-11-18 17:53:00,1.51745,1.51765,1.51705,1.51735,212100000.0
2008-11-18 17:54:00,1.51725,1.5181,1.51695,1.5178,480000000.0
2008-11-18 17:55:00,1.5178,1.5178,1.51645,1.51715,286300000.0
2008-11-18 17:56:00,1.51735,1.5175,1.51695,1.5173,214700000.0
2008-11-18 17:57:00,1.5173,1.51735,1.5166,1.51675,146300000.0
2008-11-18 17:58:00,1.51665,1.5174,1.51665,1.51725,356100000.0
2008-11-18 17:59:00,1.51735,1.51795,1.517,1.51795,206400000.0
2008-11-18 18:00:00,1.5178,1.51835,1.5175,1.51765,481500000.0
2008-11-18 18:01:00,1.51765,1.51765,1.51695,1.51695,478800000.0
2008-11-18 18:02:00,1.5169,1.5173,1.5165,1.5167,444900000.0
2008-11-18 18:03:00,1.5167,1.517,1.5165,1.5168,478400000.0
2008-11-18 18:04:00,1.5168,1.51705,1.51665,1.51675,552700000.0
2008-11-18 18:05:00,1.51675,1.5169,1.51675,1.5168,84000000.0
2008-11-18 18:06:00,1.5169,1.5169,1.5168,1.5168,106300000.0
2008-11-18 18:07:00,1.51685,1.5169,1.5168,1.5168,161500000.0
2008-11-18 18:08:00,1.5167,1.517,1.51665,1.517,315600000.0
2008-11-18 18:09:00,1.51705,1.5171,1.51665,1.5167,225500000.0
2008-11-18 18:10:00,1.5167,1.5168,1.51655,1.5166,206000000.0
2008-11-18 18:11:00,1.51665,1.51705,1.5166,1.5169,153400000.0
2008-11-18 18:12:00,1.51685,1.517,1.5166,1.5166,283400000.0
2008-11-18 18:13:00,1.5166,1.51685,1.5166,1.5167,346400000.0
2008-11-18 18:14:00,1.51675,1.51675,1.5166,1.5166,327100000.0
2008-11-18 18:15:00,1.51665,1.5168,1.5165,1.5168,229500000.0
2008-11-18 18:16:00,1.5168,1.51705,1.5168,1.51695,196700000.0
2008-11-18 18:17:00,1.51685,1.51705,1.51665,1.51705,369700000.0
2008-11-18 18:18:00,1.51705,1.51715,1.51695,1.517,125300000.0
2008-11-18 18:19:00,1.51695,1.5171,1.51675,1.51695,136900000.0
2008-11-18 18:20:00,1.5169,1.517,1.5167,1.5167,386200000.0
2008-11-18 18:21:00,1.51675,1.5168,1.5166,1.5167,152500000.0
2008-11-18 18:22:00,1.5167,1.51685,1.5166,1.5168,75200000.0
2008-11-18 18:23:00,1.51675,1.5168,1.51665,1.5167,44000000.0
2008-11-18 18:24:00,1.5167,1.5169,1.5164,1.5169,71900000.0
2008-11-18 18:25:00,1.51685,1.5169,1.5165,1.51665,457500000.0
2008-11-18 18:26:00,1.51665,1.517,1.5165,1.5167,657100000.0
2008-11-18 18:27:00,1.5167,1.5168,1.51645,1.5167,279300000.0
2008-11-18 18:28:00,1.5167,1.517,1.5165,1.5165,395200000.0
2008-11-18 18:29:00,1.5166,1.51695,1.51655,1.5169,148900000.0
2008-11-18 18:30:00,1.51685,1.5181,1.5168,1.5178,194500000.0
2008-11-18 18:31:00,1.51775,1.51825,1.51755,1.51805,399200000.0
2008-11-18 18:32:00,1.51805,1.5183,1.51785,1.518,506600000.0
2008-11-18 18:33:00,1.518,1.5183,1.5179,1.51815,147200000.0
2008-11-18 18:34:00,1.51815,1.51835,1.518,1.5183,356400000.0
2008-11-18 18:35:00,1.51825,1.51855,1.5182,1.5183,74500000.0
2008-11-18 18:36:00,1.51825,1.5183,1.5178,1.5178,282600000.0
2008-11-18 18:37:00,1.51775,1.51835,1.51765,1.51815,483900000.0
2008-11-18 18:38:00,1.5182,1.51845,1.51795,1.51825,535200000.0
2008-11-18 18:39:00,1.5182,1.51825,1.51775,1.51775,77000000.0
2008-11-18 18:40:00,1.51775,1.5181,1.51765,1.5179,117300000.0
2008-11-18 18:41:00,1.5179,1.5182,1.5178,1.5178,165800000.0
2008-11-18 18:42:00,1.5178,1.51935,1.51755,1.5187,353800000.0
2008-11-18 18:43:00,1.5186,1.51865,1.51745,1.51765,456700000.0
2008-11-18 18:44:00,1.5176,1.51825,1.5176,1.518,578600000.0
2008-11-18 18:45:00,1.5181,1.5191,1.518,1.5186,330600000.0
2008-11-18 18:46:00,1.51855,1.51875,1.51795,1.51865,357600000.0
2008-11-18 18:47:00,1.51855,1.51855,1.51805,1.5183,504900000.0
2008-11-18 18:48:00,1.51835,1.51855,1.5179,1.51825,667900000.0
2008-11-18 18:49:00,1.51825,1.5189,1.51815,1.51835,815000000.0
2008-11-18 18:50:00,1.51835,1.5184,1.5178,1.5178,609200000.0
2008-11-18 18:51:00,1.5179,1.5185,1.5176,1.51845,521800000.0
2008-11-18 18:52:00,1.5184,1.51955,1.5184,1.5192,657100000.0
2008-11-18 18:53:00,1.5192,1.5198,1.5192,1.51935,602400000.0
2008-11-18 18:54:00,1.5194,1.5198,1.5193,1.5195,333100000.0
2008-11-18 18:55:00,1.51945,1.5195,1.5191,1.5192,268100000.0
2008-11-18 18:56:00,1.5192,1.5192,1.5183,1.5187,453200000.0
2008-11-18 18:57:00,1.5187,1.5192,1.5187,1.51875,505900000.0
2008-11-18 18:58:00,1.5187,1.51925,1.51845,1.51925,296300000.0
2008-11-18 18:59:00,1.5193,1.51955,1.519,1.51955,402200000.0
2008-11-18 19:00:00,1.51955,1.5196,1.519,1.5191,336300000.0
2008-11-18 19:01:00,1.5191,1.5193,1.5191,1.5192,372100000.0
2008-11-18 19:02:00,1.5192,1.5199,1.51915,1.5198,399400000.0
2008-11-18 19:03:00,1.51975,1.51995,1.5191,1.5194,391900000.0
2008-11-18 19:04:00,1.51955,1.5196,1.5191,1.5194,521800000.0
2008-11-18 19:05:00,1.51935,1.5197,1.51895,1.51915,459300000.0
2008-11-18 19:06:00,1.51915,1.5194,1.51885,1.51915,438300000.0
2008-11-18 19:07:00,1.5191,1.5192,1.51865,1.5187,527100000.0
2008-11-18 19:08:00,1.5186,1.51865,1.51765,1.5185,312800000.0
2008-11-18 19:09:00,1.51835,1.51875,1.51815,1.51865,367400000.0
2008-11-18 19:10:00,1.51865,1.5188,1.51825,1.51875,351000000.0
2008-11-18 19:11:00,1.5188,1.519,1.5184,1.5186,317800000.0
2008-11-18 19:12:00,1.5186,1.5188,1.5186,1.51865,337300000.0
2008-11-18 19:13:00,1.51865,1.5193,1.51865,1.5191,559500000.0
2008-11-18 19:14:00,1.5191,1.51925,1.51845,1.51865,585100000.0
2008-11-18 19:15:00,1.51865,1.51885,1.51845,1.51865,417000000.0
2008-11-18 19:16:00,1.5187,1.5193,1.5187,1.5193,454300000.0
2008-11-18 19:17:00,1.51925,1.5193,1.51875,1.5189,442400000.0
2008-11-18 19:18:00,1.5189,1.5191,1.5187,1.51895,589900000.0
2008-11-18 19:19:00,1.5189,1.519,1.5185,1.5189,532300000.0
2008-11-18 19:20:00,1.5189,1.5189,1.51825,1.5184,410200000.0
2008-11-18 19:21:00,1.5185,1.5185,1.5178,1.5182,231700000.0
2008-11-18 19:22:00,1.51825,1.5187,1.51825,1.51845,254300000.0
2008-11-18 19:23:00,1.51845,1.51845,1.51815,1.51825,168100000.0
2008-11-18 19:24:00,1.5183,1.5184,1.51795,1.51835,532000000.0
2008-11-18 19:25:00,1.51845,1.5185,1.51765,1.5177,393400000.0
2008-11-18 19:26:00,1.5177,1.51805,1.51745,1.51795,595000000.0
2008-11-18 19:27:00,1.518,1.5181,1.5177,1.51805,525500000.0
2008-11-18 19:28:00,1.5181,1.5181,1.51745,1.51745,662600001.0
2008-11-18 19:29:00,1.5174,1.5177,1.5174,1.5176,272800000.0
2008-11-18 19:30:00,1.51755,1.51775,1.5174,1.5176,472200000.0
2008-11-18 19:31:00,1.5176,1.5176,1.51725,1.5175,230100000.0
2008-11-18 19:32:00,1.5175,1.518,1.5174,1.51785,421100000.0
2008-11-18 19:33:00,1.51785,1.518,1.5174,1.5174,627000000.0
2008-11-18 19:34:00,1.5174,1.5181,1.5174,1.5175,302300000.0
2008-11-18 19:35:00,1.5175,1.5177,1.5174,1.51755,361600000.0
2008-11-18 19:36:00,1.51755,1.5177,1.5173,1.5176,240100000.0
2008-11-18 19:37:00,1.51755,1.5181,1.51755,1.5177,314100000.0
2008-11-18 19:38:00,1.5177,1.518,1.51765,1.518,568400000.0
2008-11-18 19:39:00,1.518,1.5183,1.51795,1.5182,401300000.0
2008-11-18 19:40:00,1.5182,1.51825,1.51795,1.51795,140500000.0
2008-11-18 19:41:00,1.51795,1.51795,1.5177,1.5179,170100001.0
2008-11-18 19:42:00,1.5179,1.5179,1.5177,1.5178,587200000.0
2008-11-18 19:43:00,1.51775,1.51845,1.5177,1.5182,675600000.0
2008-11-18 19:44:00,1.5182,1.5188,1.5182,1.51865,384100000.0
2008-11-18 19:45:00,1.51865,1.5188,1.51825,1.5184,490800000.0
2008-11-18 19:46:00,1.51835,1.5185,1.51725,1.5176,606100000.0
2008-11-18 19:47:00,1.5176,1.518,1.51745,1.518,259700000.0
2008-11-18 19:48:00,1.51815,1.5183,1.51795,1.51805,425000000.0
2008-11-18 19:49:00,1.518,1.51805,1.5179,1.51795,137300000.0
2008-11-18 19:50:00,1.51795,1.51795,1.51735,1.5175,287300000.0
2008-11-18 19:51:00,1.5175,1.51765,1.5174,1.5175,175000000.0
2008-11-18 19:52:00,1.51745,1.51765,1.51745,1.5175,139300000.0
2008-11-18 19:53:00,1.5175,1.51765,1.5174,1.5176,277400000.0
2008-11-18 19:54:00,1.5176,1.51775,1.5176,1.51775,5000000.0
2008-11-18 19:55:00,1.5178,1.51815,1.5178,1.5179,362500000.0
2008-11-18 19:56:00,1.51785,1.5181,1.5178,1.5178,245000000.0
2008-11-18 19:57:00,1.51785,1.5179,1.5178,1.5178,305600000.0
2008-11-18 19:58:00,1.5178,1.518,1.5178,1.5178,193700000.0
2008-11-18 19:59:00,1.5178,1.5182,1.5178,1.5182,178600000.0
2008-11-18 20:00:00,1.51795,1.51795,1.51755,1.51765,244200000.0
2008-11-18 20:01:00,1.5176,1.51795,1.5176,1.5177,252800000.0
2008-11-18 20:02:00,1.51775,1.51775,1.51725,1.5174,81900000.0
2008-11-18 20:03:00,1.51745,1.51755,1.5174,1.51745,33300000.0
2008-11-18 20:04:00,1.5174,1.51745,1.5173,1.5174,8000000.0
2008-11-18 20:05:00,1.51735,1.5174,1.5173,1.5174,13700000.0
2008-11-18 20:06:00,1.51735,1.51745,1.5171,1.5171,44000000.0
2008-11-18 20:07:00,1.5171,1.5172,1.5161,1.5166,215100000.0
2008-11-18 20:08:00,1.51665,1.51665,1.5156,1.5156,211600000.0
2008-11-18 20:09:00,1.5157,1.5159,1.515,1.5156,328100000.0
2008-11-18 20:10:00,1.5156,1.5165,1.51505,1.51645,348400000.0
2008-11-18 20:11:00,1.51635,1.51635,1.5158,1.5159,391600000.0
2008-11-18 20:12:00,1.51605,1.51605,1.5155,1.51565,450800000.0
2008-11-18 20:13:00,1.51565,1.51565,1.5145,1.51465,270200000.0
2008-11-18 20:14:00,1.5146,1.515,1.51415,1.51465,250500000.0
2008-11-18 20:15:00,1.51465,1.5154,1.514,1.5142,378000000.0
2008-11-18 20:16:00,1.51445,1.51495,1.5138,1.51415,256100000.0
2008-11-18 20:17:00,1.51415,1.51425,1.51325,1.514,493900000.0
2008-11-18 20:18:00,1.51395,1.51495,1.51375,1.5147,244100000.0
2008-11-18 20:19:00,1.51465,1.51485,1.51415,1.51475,320700000.0
2008-11-18 20:20:00,1.51465,1.51515,1.5146,1.51495,302000000.0
2008-11-18 20:21:00,1.51495,1.516,1.51485,1.516,272600000.0
2008-11-18 20:22:00,1.516,1.516,1.51495,1.51515,359300000.0
2008-11-18 20:23:00,1.51515,1.51575,1.51515,1.51555,248000000.0
2008-11-18 20:24:00,1.51555,1.5157,1.5152,1.5153,211500000.0
2008-11-18 20:25:00,1.5153,1.51545,1.5148,1.5152,395300000.0
2008-11-18 20:26:00,1.5152,1.51555,1.5149,1.5154,367300000.0
2008-11-18 20:27:00,1.5153,1.5156,1.5147,1.51495,403800000.0
2008-11-18 20:28:00,1.51495,1.51515,1.51485,1.5151,372200000.0
2008-11-18 20:29:00,1.5151,1.51515,1.51485,1.51485,168500000.0
2008-11-18 20:30:00,1.5149,1.515,1.51395,1.51395,333000000.0
2008-11-18 20:31:00,1.514,1.51415,1.5138,1.514,193600000.0
2008-11-18 20:32:00,1.514,1.514,1.51325,1.5133,285000000.0
2008-11-18 20:33:00,1.51335,1.5143,1.5133,1.51425,438100000.0
2008-11-18 20:34:00,1.51425,1.5157,1.51425,1.51545,353800000.0
2008-11-18 20:35:00,1.5155,1.5155,1.5145,1.51505,441500000.0
2008-11-18 20:36:00,1.515,1.51545,1.51425,1.51425,568200000.0
2008-11-18 20:37:00,1.5142,1.51515,1.51395,1.5151,476800000.0
2008-11-18 20:38:00,1.51505,1.5153,1.5142,1.51425,361100000.0
2008-11-18 20:39:00,1.51425,1.515,1.5138,1.515,433600000.0
2008-11-18 20:40:00,1.515,1.51545,1.51475,1.5148,563400000.0
2008-11-18 20:41:00,1.51485,1.51615,1.51485,1.516,467800000.0
2008-11-18 20:42:00,1.51595,1.51625,1.5152,1.5152,409700000.0
2008-11-18 20:43:00,1.5148,1.51485,1.5139,1.5146,282900000.0
2008-11-18 20:44:00,1.51465,1.51525,1.51435,1.51445,499200000.0
2008-11-18 20:45:00,1.51445,1.515,1.51445,1.5147,441400000.0
2008-11-18 20:46:00,1.51475,1.51495,1.5136,1.5139,450600000.0
2008-11-18 20:47:00,1.5139,1.5139,1.51275,1.5128,456600000.0
2008-11-18 20:48:00,1.5128,1.5143,1.51255,1.5133,438400000.0
2008-11-18 20:49:00,1.5131,1.5138,1.51295,1.5136,433900000.0
2008-11-18 20:50:00,1.51375,1.5146,1.5135,1.5145,357100000.0
2008-11-18 20:51:00,1.5145,1.51575,1.51415,1.51415,470700000.0
2008-11-18 20:52:00,1.5142,1.51565,1.51405,1.5156,293700000.0
2008-11-18 20:53:00,1.51575,1.51575,1.5146,1.51505,385500000.0
2008-11-18 20:54:00,1.515,1.51615,1.515,1.51595,321400000.0
2008-11-18 20:55:00,1.51595,1.51595,1.5155,1.5157,235800000.0
2008-11-18 20:56:00,1.5157,1.51655,1.51555,1.5161,340700000.0
2008-11-18 20:57:00,1.5161,1.5168,1.51605,1.51605,480900000.0
2008-11-18 20:58:00,1.51615,1.51655,1.5161,1.5164,159200000.0
2008-11-18 20:59:00,1.5164,1.51745,1.5157,1.51715,329400000.0
2008-11-18 21:00:00,1.51705,1.5173,1.5162,1.51645,316100000.0
2008-11-18 21:01:00,1.51645,1.5167,1.5154,1.5158,366800000.0
2008-11-18 21:02:00,1.5157,1.51595,1.51545,1.5156,263600000.0
2008-11-18 21:03:00,1.51555,1.51645,1.5153,1.5155,342000000.0
2008-11-18 21:04:00,1.5155,1.51555,1.5144,1.5147,323600000.0
2008-11-18 21:05:00,1.51475,1.51475,1.51405,1.5142,373100000.0
2008-11-18 21:06:00,1.5142,1.51425,1.5133,1.51425,375400000.0
2008-11-18 21:07:00,1.5142,1.5145,1.5135,1.51405,426300000.0
2008-11-18 21:08:00,1.5141,1.5147,1.51355,1.5138,453100000.0
2008-11-18 21:09:00,1.5138,1.51435,1.51355,1.51355,440000000.0
2008-11-18 21:10:00,1.51365,1.5148,1.5135,1.5144,363200000.0
2008-11-18 21:11:00,1.5145,1.51485,1.5138,1.51455,328000000.0
2008-11-18 21:12:00,1.5145,1.51545,1.5144,1.515,276600000.0
2008-11-18 21:13:00,1.515,1.5153,1.51495,1.5152,300700000.0
2008-11-18 21:14:00,1.5152,1.51565,1.51475,1.51565,455600000.0
2008-11-18 21:15:00,1.5157,1.516,1.5148,1.5153,492900000.0
2008-11-18 21:16:00,1.51525,1.5158,1.51515,1.5157,406700000.0
2008-11-18 21:17:00,1.5156,1.5157,1.5149,1.5151,223800000.0
2008-11-18 21:18:00,1.5151,1.51575,1.51495,1.51565,334000000.0
2008-11-18 21:19:00,1.5156,1.51585,1.5153,1.5153,278600000.0
2008-11-18 21:20:00,1.5153,1.5153,1.51455,1.515,419400000.0
2008-11-18 21:21:00,1.515,1.5154,1.515,1.51505,207700000.0
2008-11-18 21:22:00,1.5151,1.5154,1.51495,1.51535,245400000.0
2008-11-18 21:23:00,1.5153,1.51555,1.51495,1.51555,234400000.0
2008-11-18 21:24:00,1.5156,1.5157,1.51465,1.51465,293800000.0
2008-11-18 21:25:00,1.51475,1.5156,1.51475,1.5156,265600000.0
2008-11-18 21:26:00,1.5156,1.5156,1.5153,1.5154,224700000.0
2008-11-18 21:27:00,1.51545,1.51545,1.51485,1.51505,324500000.0
2008-11-18 21:28:00,1.51505,1.51505,1.5149,1.51495,148200000.0
2008-11-18 21:29:00,1.51495,1.5153,1.5148,1.515,216600000.0
2008-11-18 21:30:00,1.51495,1.51535,1.5146,1.5146,401200000.0
2008-11-18 21:31:00,1.5146,1.51525,1.51435,1.51515,336400000.0
2008-11-18 21:32:00,1.5151,1.5154,1.51485,1.51485,245700000.0
2008-11-18 21:33:00,1.51485,1.51495,1.51435,1.51465,256300000.0
2008-11-18 21:34:00,1.51475,1.51485,1.51425,1.51475,331800000.0
2008-11-18 21:35:00,1.5147,1.515,1.5145,1.5145,392700000.0
2008-11-18 21:36:00,1.51455,1.51485,1.51435,1.51475,366300000.0
2008-11-18 21:37:00,1.5147,1.5155,1.51465,1.51535,319400000.0
2008-11-18 21:38:00,1.5154,1.51545,1.5153,1.5153,203500000.0
2008-11-18 21:39:00,1.51525,1.5155,1.5152,1.5153,419700000.0
2008-11-18 21:40:00,1.5153,1.5156,1.5152,1.51545,364500000.0
2008-11-18 21:41:00,1.5154,1.51545,1.51515,1.5153,215700000.0
2008-11-18 21:42:00,1.5154,1.51565,1.51525,1.51525,158200000.0
2008-11-18 21:43:00,1.5153,1.51605,1.51525,1.51575,185200000.0
2008-11-18 21:44:00,1.5158,1.5158,1.51525,1.5156,323600000.0
2008-11-18 21:45:00,1.51555,1.51555,1.51435,1.5148,337000000.0
2008-11-18 21:46:00,1.5148,1.5152,1.5141,1.5143,432300000.0
2008-11-18 21:47:00,1.51425,1.5143,1.5135,1.5139,462600000.0
2008-11-18 21:48:00,1.5139,1.51465,1.5135,1.51375,463600000.0
2008-11-18 21:49:00,1.5139,1.5142,1.5134,1.5141,335700000.0
2008-11-18 21:50:00,1.514,1.514,1.5137,1.51375,273200000.0
2008-11-18 21:51:00,1.5137,1.51455,1.5134,1.51395,374100000.0
2008-11-18 21:52:00,1.5139,1.51415,1.51355,1.51415,289400000.0
2008-11-18 21:53:00,1.51415,1.51415,1.51375,1.51375,355300000.0
2008-11-18 21:54:00,1.5138,1.51445,1.5138,1.5142,147200000.0
2008-11-18 21:55:00,1.5142,1.5144,1.51345,1.5143,198400000.0
2008-11-18 21:56:00,1.51425,1.51475,1.51405,1.51455,287200000.0
2008-11-18 21:57:00,1.51455,1.5151,1.51455,1.5151,243300000.0
2008-11-18 21:58:00,1.5151,1.51515,1.5149,1.515,164000000.0
2008-11-18 21:59:00,1.515,1.5151,1.5142,1.51475,155600000.0
2008-11-18 22:00:00,1.51475,1.5149,1.5142,1.51455,318400000.0
2008-11-18 22:01:00,1.5146,1.5148,1.5145,1.51455,226200000.0
2008-11-18 22:02:00,1.51445,1.51465,1.51395,1.5144,257800000.0
2008-11-18 22:03:00,1.5144,1.5144,1.51395,1.51395,37600000.0
2008-11-18 22:04:00,1.51415,1.5143,1.5136,1.5138,306000000.0
2008-11-18 22:05:00,1.51375,1.51435,1.5137,1.5141,158800000.0
2008-11-18 22:06:00,1.51405,1.5147,1.514,1.51445,320600000.0
2008-11-18 22:07:00,1.51455,1.51475,1.51355,1.5138,260200000.0
2008-11-18 22:08:00,1.5138,1.5138,1.51335,1.51345,156500000.0
2008-11-18 22:09:00,1.51345,1.51495,1.51345,1.5142,326400000.0
2008-11-18 22:10:00,1.5143,1.51465,1.5141,1.5142,353200000.0
2008-11-18 22:11:00,1.5142,1.51525,1.5142,1.51445,371300000.0
2008-11-18 22:12:00,1.51445,1.5147,1.51395,1.5141,268200000.0
2008-11-18 22:13:00,1.5141,1.5149,1.5141,1.5144,258700000.0
2008-11-18 22:14:00,1.5144,1.5147,1.514,1.514,277000000.0
2008-11-18 22:15:00,1.5139,1.5142,1.5139,1.5139,155600000.0
2008-11-18 22:16:00,1.5139,1.5142,1.5139,1.514,253600000.0
2008-11-18 22:17:00,1.5139,1.51415,1.5139,1.5139,270200000.0
2008-11-18 22:18:00,1.5139,1.5148,1.5139,1.51475,173000000.0
2008-11-18 22:19:00,1.5148,1.51485,1.51355,1.51415,316100000.0
2008-11-18 22:20:00,1.5141,1.51425,1.5137,1.5137,145600000.0
2008-11-18 22:21:00,1.5139,1.5145,1.5138,1.5141,257200000.0
2008-11-18 22:22:00,1.51415,1.5155,1.5141,1.5153,358000000.0
2008-11-18 22:23:00,1.5153,1.51535,1.5145,1.5148,342500000.0
2008-11-18 22:24:00,1.5148,1.51485,1.5144,1.51465,281000000.0
2008-11-18 22:25:00,1.51455,1.515,1.51435,1.5146,269600000.0
2008-11-18 22:26:00,1.51465,1.51505,1.5144,1.51475,470400000.0
2008-11-18 22:27:00,1.5146,1.5148,1.51455,1.5148,381800000.0
2008-11-18 22:28:00,1.51475,1.51485,1.51465,1.51475,163100000.0
2008-11-18 22:29:00,1.5148,1.51505,1.5144,1.51475,286000000.0
2008-11-18 22:30:00,1.51475,1.51515,1.51365,1.51495,422000000.0
2008-11-18 22:31:00,1.51505,1.51505,1.51435,1.51445,339300000.0
2008-11-18 22:32:00,1.51445,1.51465,1.5142,1.5142,218500000.0
2008-11-18 22:33:00,1.5142,1.5147,1.5142,1.51465,165700000.0
2008-11-18 22:34:00,1.5145,1.5148,1.5144,1.51465,233500000.0
2008-11-18 22:35:00,1.5147,1.51475,1.51445,1.51445,82900000.0
2008-11-18 22:36:00,1.51455,1.5148,1.51445,1.51465,281800000.0
2008-11-18 22:37:00,1.51465,1.51465,1.51395,1.5145,175200000.0
2008-11-18 22:38:00,1.5145,1.515,1.51385,1.5144,340200000.0
2008-11-18 22:39:00,1.51445,1.51455,1.5131,1.5137,315400000.0
2008-11-18 22:40:00,1.51375,1.5157,1.51375,1.5157,369500000.0
2008-11-18 22:41:00,1.51565,1.5165,1.5156,1.5157,355700000.0
2008-11-18 22:42:00,1.51585,1.51605,1.51505,1.5155,382500000.0
2008-11-18 22:43:00,1.5155,1.51575,1.5144,1.5144,488599999.0
2008-11-18 22:44:00,1.51445,1.515,1.51445,1.515,253400000.0
2008-11-18 22:45:00,1.51495,1.51545,1.51485,1.5153,351700000.0
2008-11-18 22:46:00,1.5154,1.5155,1.5149,1.515,176500000.0
2008-11-18 22:47:00,1.515,1.51535,1.51495,1.5152,158200000.0
2008-11-18 22:48:00,1.5152,1.5153,1.51495,1.5152,116500000.0
2008-11-18 22:49:00,1.5152,1.5152,1.51495,1.5152,116400000.0
2008-11-18 22:50:00,1.5152,1.5159,1.51495,1.5153,411300000.0
2008-11-18 22:51:00,1.5153,1.51555,1.51465,1.51475,205100000.0
2008-11-18 22:52:00,1.5148,1.5155,1.51475,1.5151,217000000.0
2008-11-18 22:53:00,1.51525,1.51605,1.51525,1.51565,271999999.0
2008-11-18 22:54:00,1.51565,1.5159,1.51545,1.5155,297600000.0
2008-11-18 22:55:00,1.5155,1.51575,1.5155,1.51565,198000000.0
2008-11-18 22:56:00,1.51575,1.5162,1.51515,1.51525,175900000.0
2008-11-18 22:57:00,1.51525,1.5158,1.5149,1.5151,271000000.0
2008-11-18 22:58:00,1.51505,1.51505,1.51475,1.5148,167700000.0
2008-11-18 22:59:00,1.5148,1.51515,1.5148,1.51505,245900000.0
2008-11-18 23:00:00,1.5151,1.51545,1.51505,1.5152,235900000.0
2008-11-18 23:01:00,1.5152,1.51615,1.5152,1.5158,203500000.0
2008-11-18 23:02:00,1.5158,1.51595,1.5158,1.5158,168000000.0
2008-11-18 23:03:00,1.5158,1.51595,1.5158,1.5158,179800000.0
2008-11-18 23:04:00,1.5158,1.516,1.5154,1.5158,260000000.0
2008-11-18 23:05:00,1.51595,1.51605,1.5158,1.5158,199399999.0
2008-11-18 23:06:00,1.51585,1.516,1.5158,1.516,101400000.0
2008-11-18 23:07:00,1.516,1.51655,1.516,1.51655,190700000.0
2008-11-18 23:08:00,1.51655,1.51655,1.516,1.5161,175900000.0
2008-11-18 23:09:00,1.5161,1.5165,1.5161,1.5165,334700000.0
2008-11-18 23:10:00,1.51645,1.51665,1.5163,1.5165,71800000.0
2008-11-18 23:11:00,1.5166,1.51715,1.5163,1.5169,231700000.0
2008-11-18 23:12:00,1.51695,1.51705,1.5169,1.51705,50600000.0
2008-11-18 23:13:00,1.517,1.51725,1.5165,1.517,96300000.0
2008-11-18 23:14:00,1.517,1.51705,1.517,1.517,70600000.0
2008-11-18 23:15:00,1.5169,1.51725,1.5169,1.51705,66900000.0
2008-11-18 23:16:00,1.51705,1.51745,1.51705,1.51745,88600000.0
2008-11-18 23:17:00,1.5173,1.5174,1.51685,1.5171,218200000.0
2008-11-18 23:18:00,1.5171,1.5175,1.5169,1.5174,266400000.0
2008-11-18 23:19:00,1.51745,1.51775,1.51705,1.51765,229300000.0
2008-11-18 23:20:00,1.51765,1.5181,1.5175,1.518,175100000.0
2008-11-18 23:21:00,1.51805,1.51805,1.5179,1.5179,64400000.0
2008-11-18 23:22:00,1.51785,1.51825,1.51785,1.5182,102100000.0
2008-11-18 23:23:00,1.51825,1.51835,1.5181,1.5182,124200000.0
2008-11-18 23:24:00,1.51815,1.51825,1.5181,1.5182,82800000.0
2008-11-18 23:25:00,1.51815,1.5186,1.51815,1.51845,110800000.0
2008-11-18 23:26:00,1.5186,1.5196,1.5182,1.5183,293400000.0
2008-11-18 23:27:00,1.5183,1.5194,1.5183,1.5187,119700000.0
2008-11-18 23:28:00,1.5187,1.51925,1.5187,1.51905,144600000.0
2008-11-18 23:29:00,1.519,1.519,1.5186,1.5186,137300000.0
2008-11-18 23:30:00,1.51855,1.51855,1.5183,1.51835,114800000.0
2008-11-18 23:31:00,1.5184,1.51845,1.5181,1.51815,85400000.0
2008-11-18 23:32:00,1.51815,1.5183,1.5181,1.5182,103800000.0
2008-11-18 23:33:00,1.51825,1.5185,1.51815,1.51815,223000000.0
2008-11-18 23:34:00,1.5181,1.5181,1.51745,1.5176,133400000.0
2008-11-18 23:35:00,1.51775,1.51835,1.51775,1.51835,135000000.0
2008-11-18 23:36:00,1.51835,1.51885,1.5182,1.5186,124400000.0
2008-11-18 23:37:00,1.51865,1.5187,1.51835,1.51835,89200000.0
2008-11-18 23:38:00,1.5184,1.5184,1.5183,1.5183,10400000.0
2008-11-18 23:39:00,1.51835,1.5184,1.5183,1.5183,19600000.0
2008-11-18 23:40:00,1.5183,1.5183,1.5183,1.5183,29000000.0
2008-11-18 23:41:00,1.51845,1.51865,1.5181,1.5181,92600000.0
2008-11-18 23:42:00,1.5181,1.51845,1.5181,1.5183,111900000.0
2008-11-18 23:43:00,1.5183,1.51845,1.5183,1.5183,67400000.0
2008-11-18 23:44:00,1.5183,1.51855,1.5183,1.51835,55800000.0
2008-11-18 23:45:00,1.5183,1.5184,1.5183,1.5183,89400000.0
2008-11-18 23:46:00,1.5183,1.5183,1.5182,1.5182,42600000.0
2008-11-18 23:47:00,1.5183,1.5183,1.51805,1.5183,74400000.0
2008-11-18 23:48:00,1.5182,1.51825,1.51765,1.518,69100000.0
2008-11-18 23:49:00,1.518,1.51815,1.5178,1.51805,176400000.0
2008-11-18 23:50:00,1.51805,1.51815,1.5178,1.5178,175700000.0
2008-11-18 23:51:00,1.5178,1.51785,1.5178,1.5178,75400000.0
2008-11-18 23:52:00,1.5178,1.5178,1.5178,1.5178,60000000.0
2008-11-18 23:53:00,1.5178,1.5183,1.51755,1.5176,128800000.0
2008-11-18 23:54:00,1.5177,1.5181,1.51755,1.5181,85100000.0
2008-11-18 23:55:00,1.5181,1.5181,1.51755,1.51775,45000000.0
2008-11-18 23:56:00,1.5177,1.518,1.51755,1.51775,62600000.0
2008-11-18 23:57:00,1.5178,1.5178,1.51775,1.5178,55200000.0
2008-11-18 23:58:00,1.5179,1.5181,1.51765,1.518,50800000.0
2008-11-18 23:59:00,1.5177,1.5181,1.51755,1.5181,67900000.0
2008-11-19 00:00:00,1.51795,1.51795,1.51795,1.51795,4600000.0
2008-11-19 00:01:00,1.5179,1.518,1.5178,1.5178,23000000.0
2008-11-19 00:02:00,1.51785,1.51825,1.51785,1.5182,33200000.0
2008-11-19 00:03:00,1.51835,1.51835,1.5179,1.5179,27600000.0
2008-11-19 00:04:00,1.518,1.518,1.51785,1.5179,13800000.0
2008-11-19 00:05:00,1.51764,1.51785,1.51737,1.51737,502600010.0
2008-11-19 00:06:00,1.5178,1.5178,1.51775,1.51775,9200000.0
2008-11-19 00:07:00,1.5177,1.5177,1.5177,1.5177,4600000.0
2008-11-19 00:08:00,1.5178,1.51785,1.5178,1.51785,9200000.0
2008-11-19 00:09:00,1.5179,1.5185,1.51785,1.51805,73600000.0
2008-11-19 00:10:00,1.5181,1.51845,1.518,1.51835,69000000.0
2008-11-19 00:11:00,1.51795,1.51805,1.51735,1.5178,73000000.0
2008-11-19 00:12:00,1.51805,1.5186,1.51765,1.51805,184400000.0
2008-11-19 00:13:00,1.51835,1.51845,1.51835,1.51845,18400000.0
2008-11-19 00:14:00,1.518,1.51865,1.518,1.51865,71800000.0
2008-11-19 00:15:00,1.51835,1.5192,1.51835,1.51915,150800000.0
2008-11-19 00:16:00,1.51855,1.51885,1.51815,1.51835,134100000.0
2008-11-19 00:17:00,1.51845,1.51905,1.51845,1.5189,89600000.0
2008-11-19 00:18:00,1.51895,1.51955,1.51875,1.519,256600000.0
2008-11-19 00:19:00,1.51905,1.5195,1.51905,1.5193,154800000.0
2008-11-19 00:20:00,1.5194,1.51945,1.51885,1.5191,129400000.0
2008-11-19 00:21:00,1.51905,1.51905,1.5183,1.5187,111100000.0
2008-11-19 00:22:00,1.51875,1.5188,1.5186,1.5187,73600000.0
2008-11-19 00:23:00,1.5187,1.51885,1.5184,1.51885,49000000.0
2008-11-19 00:24:00,1.5188,1.5188,1.5183,1.5186,75000000.0
2008-11-19 00:25:00,1.5182,1.5187,1.5182,1.51855,26000000.0
2008-11-19 00:26:00,1.5185,1.5187,1.5185,1.5187,17000000.0
2008-11-19 00:27:00,1.5187,1.5187,1.51845,1.5187,36000000.0
2008-11-19 00:28:00,1.5183,1.5187,1.5182,1.5187,35600000.0
2008-11-19 00:29:00,1.5187,1.5187,1.5186,1.5187,32000000.0
2008-11-19 00:30:00,1.5187,1.5187,1.51795,1.51845,59800000.0
2008-11-19 00:31:00,1.5184,1.5184,1.5184,1.5184,2400000.0
2008-11-19 00:32:00,1.51845,1.51895,1.5183,1.51855,214200000.0
2008-11-19 00:33:00,1.51855,1.5186,1.51855,1.5186,38400000.0
2008-11-19 00:34:00,1.51865,1.5188,1.5185,1.51865,107600000.0
2008-11-19 00:35:00,1.5187,1.51875,1.51845,1.5185,151200000.0
2008-11-19 00:36:00,1.5185,1.5185,1.5185,1.5185,22600000.0
2008-11-19 00:37:00,1.5185,1.5185,1.51825,1.5185,67000000.0
2008-11-19 00:38:00,1.5185,1.5185,1.5185,1.5185,48000000.0
2008-11-19 00:39:00,1.5185,1.51895,1.5185,1.5189,152200000.0
2008-11-19 00:40:00,1.51895,1.51895,1.51885,1.51885,39800000.0
2008-11-19 00:41:00,1.5188,1.51895,1.5188,1.5189,35400000.0
2008-11-19 00:42:00,1.51885,1.51885,1.51885,1.51885,10800000.0
2008-11-19 00:43:00,1.5186,1.51861,1.51854,1.51854,6000000.0
2008-11-19 00:44:00,1.51895,1.51895,1.5188,1.5189,79400000.0
2008-11-19 00:45:00,1.5188,1.5188,1.5188,1.5188,4600000.0
2008-11-19 00:46:00,1.5188,1.5188,1.5188,1.5188,17800000.0
2008-11-19 00:47:00,1.5188,1.51885,1.5186,1.51875,144000000.0
2008-11-19 00:48:00,1.5187,1.5187,1.5187,1.5187,10800000.0
2008-11-19 00:49:00,1.5187,1.51895,1.5187,1.5189,65800000.0
2008-11-19 00:50:00,1.51895,1.5192,1.51855,1.51915,185400000.0
2008-11-19 00:51:00,1.51915,1.5192,1.5189,1.5189,70600000.0
2008-11-19 00:52:00,1.51885,1.51975,1.51885,1.51965,335200000.0
2008-11-19 00:53:00,1.5197,1.5199,1.51945,1.51975,272100000.0
2008-11-19 00:54:00,1.5197,1.5197,1.5196,1.5196,215800000.0
2008-11-19 00:55:00,1.5196,1.5196,1.51895,1.5194,219800000.0
2008-11-19 00:56:00,1.5195,1.5196,1.5195,1.5195,24000000.0
2008-11-19 00:57:00,1.5196,1.5196,1.5196,1.5196,120000000.0
2008-11-19 00:58:00,1.51965,1.51965,1.5196,1.5196,173400000.0
2008-11-19 00:59:00,1.5196,1.5196,1.5196,1.5196,93200000.0
2008-11-19 01:00:00,1.5196,1.51965,1.5196,1.5196,150600000.0
2008-11-19 01:01:00,1.5196,1.5198,1.5194,1.5196,147000000.0
2008-11-19 01:02:00,1.51965,1.51965,1.5196,1.5196,187800000.0
2008-11-19 01:03:00,1.5196,1.5196,1.51915,1.51925,241100000.0
2008-11-19 01:04:00,1.5193,1.51955,1.5193,1.5194,118000000.0
2008-11-19 01:05:00,1.51945,1.51955,1.51905,1.5191,201200000.0
2008-11-19 01:06:00,1.5192,1.5192,1.51905,1.5192,57400000.0
2008-11-19 01:07:00,1.5192,1.5192,1.51855,1.5189,105200000.0
2008-11-19 01:08:00,1.5189,1.5189,1.5179,1.5179,298174999.0
2008-11-19 01:09:00,1.5182,1.5188,1.51805,1.5185,196800000.0
2008-11-19 01:10:00,1.51855,1.51895,1.51855,1.51885,133000000.0
2008-11-19 01:11:00,1.51895,1.51895,1.5187,1.5187,127200000.0
2008-11-19 01:12:00,1.51875,1.51885,1.51865,1.5188,147800000.0
2008-11-19 01:13:00,1.51885,1.51905,1.51855,1.5188,214600000.0
2008-11-19 01:14:00,1.51875,1.5188,1.51865,1.51865,32000000.0
2008-11-19 01:15:00,1.5186,1.51875,1.5185,1.51865,149400000.0
2008-11-19 01:16:00,1.5188,1.51895,1.51855,1.51885,117400000.0
2008-11-19 01:17:00,1.5186,1.5188,1.5186,1.5188,13800000.0
2008-11-19 01:18:00,1.5189,1.519,1.51875,1.51875,73400000.0
2008-11-19 01:19:00,1.51885,1.5189,1.5187,1.51885,109600000.0
2008-11-19 01:20:00,1.5189,1.5189,1.5187,1.51885,175200000.0
2008-11-19 01:21:00,1.5188,1.51885,1.5186,1.5187,117600000.0
2008-11-19 01:22:00,1.51875,1.5189,1.5186,1.5189,66600000.0
2008-11-19 01:23:00,1.51855,1.5188,1.51855,1.51865,41400000.0
2008-11-19 01:24:00,1.5183,1.5183,1.5183,1.5183,1200000.0
2008-11-19 01:25:00,1.5186,1.51875,1.5186,1.51875,13000000.0
2008-11-19 01:26:00,1.5187,1.51875,1.51865,1.51865,26800000.0
2008-11-19 01:27:00,1.5187,1.51885,1.5187,1.5188,127000000.0
2008-11-19 01:28:00,1.51885,1.51885,1.51865,1.51865,82800000.0
2008-11-19 01:29:00,1.51875,1.5193,1.51865,1.519,105800000.0
2008-11-19 01:30:00,1.5189,1.5189,1.5189,1.5189,52200000.0
2008-11-19 01:31:00,1.5189,1.5189,1.51815,1.5188,38800000.0
2008-11-19 01:32:00,1.51895,1.51895,1.5188,1.51895,57000000.0
2008-11-19 01:33:00,1.5189,1.5189,1.5189,1.5189,9400000.0
2008-11-19 01:34:00,1.51833,1.51881,1.51833,1.51859,630000000.0
2008-11-19 01:35:00,1.5189,1.51895,1.5187,1.5188,98800000.0
2008-11-19 01:36:00,1.5181,1.5181,1.5179,1.5179,72000000.0
2008-11-19 01:37:00,1.5188,1.5188,1.5187,1.5187,72000000.0
2008-11-19 01:38:00,1.5187,1.51875,1.5187,1.51875,170000000.0
2008-11-19 01:39:00,1.5188,1.5188,1.5187,1.5187,21200000.0
2008-11-19 01:40:00,1.51875,1.51875,1.51785,1.51785,164900000.0
2008-11-19 01:41:00,1.5181,1.5181,1.5179,1.51795,103800000.0
2008-11-19 01:42:00,1.5179,1.5179,1.5175,1.5176,194000000.0
2008-11-19 01:43:00,1.5177,1.51785,1.5175,1.51785,147400000.0
2008-11-19 01:44:00,1.5179,1.5183,1.5179,1.51825,75600000.0
2008-11-19 01:45:00,1.5183,1.5184,1.51825,1.51825,54600000.0
2008-11-19 01:46:00,1.5184,1.5184,1.5182,1.5182,214100000.0
2008-11-19 01:47:00,1.51825,1.51835,1.5182,1.5182,71000000.0
2008-11-19 01:48:00,1.5182,1.5182,1.5182,1.5182,24000000.0
2008-11-19 01:49:00,1.5182,1.51825,1.5182,1.51825,42400000.0
2008-11-19 01:50:00,1.5183,1.5183,1.5182,1.5182,85400000.0
2008-11-19 01:51:00,1.5182,1.5182,1.5182,1.5182,36000000.0
2008-11-19 01:52:00,1.5182,1.5182,1.5182,1.5182,6000000.0
2008-11-19 01:53:00,1.5182,1.5182,1.5182,1.5182,72000000.0
2008-11-19 01:54:00,1.5182,1.5182,1.5182,1.5182,12000000.0
2008-11-19 01:55:00,1.5182,1.5182,1.5182,1.5182,12000000.0
2008-11-19 01:56:00,1.5182,1.5182,1.5182,1.5182,14400000.0
2008-11-19 01:57:00,1.51825,1.51825,1.51825,1.51825,14400000.0
2008-11-19 01:58:00,1.5182,1.51825,1.5182,1.51825,43200000.0
2008-11-19 01:59:00,1.5182,1.51825,1.5182,1.51825,152400000.0
2008-11-19 02:00:00,1.5185,1.5185,1.5182,1.5182,155800000.0
2008-11-19 02:01:00,1.5182,1.5182,1.5182,1.5182,72000000.0
2008-11-19 02:02:00,1.5182,1.5182,1.5182,1.5182,24000000.0
2008-11-19 02:03:00,1.5182,1.5182,1.5182,1.5182,96000000.0
2008-11-19 02:04:00,1.5182,1.5182,1.5182,1.5182,24000000.0
2008-11-19 02:05:00,1.5182,1.51825,1.5182,1.5182,181200000.0
2008-11-19 02:06:00,1.5182,1.5182,1.5182,1.5182,6000000.0
2008-11-19 02:07:00,1.5182,1.51825,1.5182,1.51825,207600000.0
2008-11-19 02:08:00,1.5182,1.51825,1.5182,1.51825,49200000.0
2008-11-19 02:09:00,1.5182,1.51825,1.5182,1.5182,37200000.0
2008-11-19 02:10:00,1.5182,1.51885,1.5182,1.5183,120200000.0
2008-11-19 02:11:00,1.5183,1.5183,1.51805,1.51805,142800000.0
2008-11-19 02:12:00,1.51805,1.5181,1.51805,1.5181,120900000.0
2008-11-19 02:13:00,1.5181,1.51835,1.518,1.51835,119300000.0
2008-11-19 02:14:00,1.5183,1.5184,1.5182,1.5182,97500000.0
2008-11-19 02:15:00,1.5182,1.5182,1.5179,1.51795,114800000.0
2008-11-19 02:16:00,1.51795,1.5181,1.51795,1.51795,129200000.0
2008-11-19 02:17:00,1.51795,1.51795,1.5178,1.51795,41500000.0
2008-11-19 02:18:00,1.51795,1.51795,1.5179,1.51795,13900000.0
2008-11-19 02:19:00,1.51795,1.51795,1.51795,1.51795,36700000.0
2008-11-19 02:20:00,1.51795,1.51795,1.5178,1.5179,57500000.0
2008-11-19 02:21:00,1.5179,1.5179,1.5179,1.5179,4000000.0
2008-11-19 02:22:00,1.5179,1.5179,1.5177,1.5177,129000000.0
2008-11-19 02:23:00,1.5177,1.5177,1.5177,1.5177,888000000.0
2008-11-19 02:24:00,1.5177,1.5177,1.5177,1.5177,240000000.0
2008-11-19 02:25:00,1.5177,1.5177,1.5177,1.5177,144000000.0
2008-11-19 02:26:00,1.5177,1.5177,1.5177,1.5177,500800004.0
2008-11-19 02:27:00,1.51785,1.51875,1.51775,1.5187,320800000.0
2008-11-19 02:28:00,1.5186,1.5187,1.51855,1.51855,151700000.0
2008-11-19 02:29:00,1.51845,1.5186,1.51845,1.5186,5900000.0
2008-11-19 02:30:00,1.51865,1.51875,1.51865,1.5187,45900000.0
2008-11-19 02:31:00,1.51875,1.51875,1.51795,1.51845,95000000.0
2008-11-19 02:32:00,1.51845,1.51845,1.5184,1.5184,24000000.0
2008-11-19 02:33:00,1.5185,1.5185,1.51825,1.5183,47600000.0
2008-11-19 02:34:00,1.5183,1.51855,1.5183,1.5185,91100000.0
2008-11-19 02:35:00,1.51825,1.51835,1.51775,1.5178,367100001.0
2008-11-19 02:36:00,1.5178,1.5178,1.5178,1.5178,94800000.0
2008-11-19 02:37:00,1.5178,1.5178,1.5178,1.5178,176400000.0
2008-11-19 02:38:00,1.5178,1.5178,1.5169,1.5178,262800000.0
2008-11-19 02:39:00,1.5178,1.5178,1.51695,1.5178,101300000.0
2008-11-19 02:40:00,1.5178,1.5178,1.5178,1.5178,18000000.0
2008-11-19 02:41:00,1.5178,1.5178,1.5178,1.5178,12000000.0
2008-11-19 02:42:00,1.5178,1.5178,1.5178,1.5178,24000000.0
2008-11-19 02:43:00,1.5171,1.5171,1.51705,1.51705,2000000.0
2008-11-19 02:44:00,1.51681,1.51712,1.51681,1.51705,132000000.0
2008-11-19 02:45:00,1.5171,1.5171,1.5167,1.51675,28700000.0
2008-11-19 02:46:00,1.51675,1.5168,1.5167,1.51675,75500000.0
2008-11-19 02:47:00,1.51675,1.51675,1.5167,1.5167,39000000.0
2008-11-19 02:48:00,1.5167,1.5169,1.5166,1.5166,64400000.0
2008-11-19 02:49:00,1.51655,1.51655,1.5159,1.516,212900000.0
2008-11-19 02:50:00,1.51605,1.5167,1.51605,1.5167,90200000.0
2008-11-19 02:51:00,1.51675,1.5173,1.51675,1.51705,238100000.0
2008-11-19 02:52:00,1.517,1.51725,1.5169,1.517,272900000.0
2008-11-19 02:53:00,1.517,1.51755,1.517,1.51745,282500000.0
2008-11-19 02:54:00,1.5176,1.51775,1.5174,1.51765,148300000.0
2008-11-19 02:55:00,1.5176,1.51775,1.5174,1.5174,644199999.0
2008-11-19 02:56:00,1.5174,1.5174,1.5174,1.5174,1074599996.0
2008-11-19 02:57:00,1.5174,1.5174,1.5174,1.5174,252000000.0
2008-11-19 02:58:00,1.5174,1.51745,1.5174,1.5174,379600000.0
2008-11-19 02:59:00,1.5174,1.5174,1.51675,1.517,228200000.0
2008-11-19 03:00:00,1.51705,1.5171,1.51705,1.5171,3000000.0
2008-11-19 03:01:00,1.51705,1.5171,1.51685,1.51685,135900000.0
2008-11-19 03:02:00,1.51685,1.51685,1.5168,1.5168,22100000.0
2008-11-19 03:03:00,1.51685,1.5169,1.5168,1.51685,184200000.0
2008-11-19 03:04:00,1.51685,1.5169,1.5168,1.51685,95000000.0
2008-11-19 03:05:00,1.51685,1.51695,1.5168,1.5168,256300000.0
2008-11-19 03:06:00,1.51685,1.51695,1.5168,1.51685,157800000.0
2008-11-19 03:07:00,1.51685,1.5169,1.5168,1.5168,284500000.0
2008-11-19 03:08:00,1.5168,1.5169,1.5168,1.5169,131000000.0
2008-11-19 03:09:00,1.5169,1.5171,1.5168,1.5169,298800002.0
2008-11-19 03:10:00,1.51695,1.51705,1.5169,1.517,225800000.0
2008-11-19 03:11:00,1.51695,1.517,1.51695,1.51695,42000000.0
2008-11-19 03:12:00,1.5169,1.5169,1.5168,1.5168,592000000.0
2008-11-19 03:13:00,1.5168,1.5168,1.5168,1.5168,2016000000.0
2008-11-19 03:14:00,1.5168,1.5168,1.5168,1.5168,1152000000.0
2008-11-19 03:15:00,1.5175,1.5175,1.5174,1.5175,1188899982.0
2008-11-19 03:16:00,1.5168,1.517,1.5168,1.517,1188899982.0
2008-11-19 03:17:00,1.5171,1.51725,1.51635,1.51675,395700000.0
2008-11-19 03:18:00,1.51675,1.5171,1.5167,1.5169,418600000.0
2008-11-19 03:19:00,1.51695,1.5171,1.5169,1.517,205600004.0
2008-11-19 03:20:00,1.51705,1.5171,1.5169,1.5169,915300000.0
2008-11-19 03:21:00,1.5169,1.5169,1.5169,1.5169,108000000.0
2008-11-19 03:22:00,1.5169,1.5169,1.5169,1.5169,1440000000.0
2008-11-19 03:23:00,1.5169,1.51715,1.5169,1.5171,636000004.0
2008-11-19 03:24:00,1.517,1.517,1.51695,1.51695,16800000.0
2008-11-19 03:25:00,1.51695,1.51695,1.5169,1.5169,434400002.0
2008-11-19 03:26:00,1.5169,1.5169,1.5169,1.5169,302400002.0
2008-11-19 03:27:00,1.5169,1.5169,1.5169,1.5169,336000000.0
2008-11-19 03:28:00,1.5169,1.5171,1.5169,1.5169,277200006.0
2008-11-19 03:29:00,1.51695,1.517,1.5169,1.5169,1582800012.0
2008-11-19 03:30:00,1.5169,1.5169,1.5169,1.5169,1008000000.0
2008-11-19 03:31:00,1.5169,1.5169,1.5162,1.51655,521400000.0
2008-11-19 03:32:00,1.51655,1.5167,1.51625,1.51635,230300000.0
2008-11-19 03:33:00,1.5164,1.51665,1.5164,1.51665,136800000.0
2008-11-19 03:34:00,1.51675,1.5171,1.51675,1.517,19100000.0
2008-11-19 03:35:00,1.517,1.517,1.517,1.517,4800000.0
2008-11-19 03:36:00,1.517,1.51705,1.517,1.517,49200000.0
2008-11-19 03:37:00,1.517,1.517,1.517,1.517,14400000.0
2008-11-19 03:38:00,1.517,1.517,1.51645,1.517,58600000.0
2008-11-19 03:39:00,1.51665,1.5169,1.51635,1.51685,28200000.0
2008-11-19 03:40:00,1.5168,1.51685,1.51645,1.51655,127700000.0
2008-11-19 03:41:00,1.51655,1.51685,1.51645,1.5167,134500000.0
2008-11-19 03:42:00,1.51675,1.51705,1.51665,1.51695,241200000.0
2008-11-19 03:43:00,1.5169,1.51705,1.51665,1.51665,165500000.0
2008-11-19 03:44:00,1.51652,1.51695,1.5164,1.5164,143800000.0
2008-11-19 03:45:00,1.5167,1.51695,1.5167,1.51695,41900000.0
2008-11-19 03:46:00,1.517,1.51715,1.517,1.517,475600000.0
2008-11-19 03:47:00,1.51705,1.51705,1.517,1.51705,248400000.0
2008-11-19 03:48:00,1.5171,1.5171,1.517,1.517,101600000.0
2008-11-19 03:49:00,1.517,1.517,1.517,1.517,72000000.0
2008-11-19 03:50:00,1.517,1.51705,1.517,1.517,93200000.0
2008-11-19 03:51:00,1.517,1.517,1.517,1.517,96000000.0
2008-11-19 03:52:00,1.517,1.517,1.517,1.517,12000000.0
2008-11-19 03:53:00,1.517,1.517,1.517,1.517,12000000.0
2008-11-19 03:54:00,1.517,1.5171,1.517,1.5171,89000000.0
2008-11-19 03:55:00,1.51705,1.51705,1.51705,1.51705,8400000.0
2008-11-19 03:56:00,1.51715,1.51725,1.517,1.5171,246000000.0
2008-11-19 03:57:00,1.5171,1.5171,1.517,1.51705,333000000.0
2008-11-19 03:58:00,1.517,1.5171,1.517,1.517,348000000.0
2008-11-19 03:59:00,1.51715,1.51715,1.51695,1.517,188000000.0
2008-11-19 04:00:00,1.517,1.517,1.517,1.517,108000000.0
2008-11-19 04:01:00,1.517,1.51715,1.517,1.517,160800000.0
2008-11-19 04:02:00,1.51705,1.51715,1.517,1.51715,240800000.0
2008-11-19 04:03:00,1.5171,1.5172,1.5171,1.5171,32200000.0
2008-11-19 04:04:00,1.51705,1.51715,1.517,1.517,175200000.0
2008-11-19 04:05:00,1.5169,1.51697,1.5167,1.51677,96200000.0
2008-11-19 04:06:00,1.517,1.5172,1.517,1.51705,361400000.0
2008-11-19 04:07:00,1.517,1.5172,1.517,1.5172,208200000.0
2008-11-19 04:08:00,1.51715,1.51725,1.51715,1.51725,36000000.0
2008-11-19 04:09:00,1.5173,1.5173,1.5173,1.5173,10300000.0
2008-11-19 04:10:00,1.51735,1.51745,1.51725,1.51725,76000000.0
2008-11-19 04:11:00,1.5173,1.51735,1.5173,1.5173,40600000.0
2008-11-19 04:12:00,1.51725,1.5173,1.51725,1.5173,19500000.0
2008-11-19 04:13:00,1.5172,1.51725,1.5171,1.5171,40800000.0
2008-11-19 04:14:00,1.5171,1.5172,1.5171,1.5172,13800000.0
2008-11-19 04:15:00,1.51715,1.5173,1.51715,1.51725,26800000.0
2008-11-19 04:16:00,1.5172,1.51725,1.51715,1.5172,32200000.0
2008-11-19 04:17:00,1.51715,1.51725,1.51715,1.51725,92000000.0
2008-11-19 04:18:00,1.51715,1.5174,1.5171,1.5171,106400000.0
2008-11-19 04:19:00,1.5171,1.51725,1.5171,1.51725,203800000.0
2008-11-19 04:20:00,1.51725,1.5176,1.5172,1.51755,175900000.0
2008-11-19 04:21:00,1.5176,1.5178,1.5176,1.51775,17300000.0
2008-11-19 04:22:00,1.5177,1.5178,1.51765,1.51765,62600000.0
2008-11-19 04:23:00,1.5176,1.5176,1.5175,1.5175,19500000.0
2008-11-19 04:24:00,1.51755,1.51755,1.5172,1.51725,145500000.0
2008-11-19 04:25:00,1.5172,1.51745,1.5172,1.51725,173700000.0
2008-11-19 04:26:00,1.51725,1.51745,1.5172,1.5173,91800000.0
2008-11-19 04:27:00,1.51725,1.5175,1.51725,1.51745,112100000.0
2008-11-19 04:28:00,1.5175,1.5176,1.51745,1.5176,80000000.0
2008-11-19 04:29:00,1.51765,1.5177,1.5175,1.5175,70900000.0
2008-11-19 04:30:00,1.51755,1.51765,1.5175,1.51755,81000000.0
2008-11-19 04:31:00,1.51755,1.5176,1.5173,1.5174,89200000.0
2008-11-19 04:32:00,1.51745,1.518,1.51745,1.5178,120000000.0
2008-11-19 04:33:00,1.5178,1.51805,1.51775,1.51805,230600000.0
2008-11-19 04:34:00,1.5179,1.5179,1.5177,1.5179,180899998.0
2008-11-19 04:35:00,1.51805,1.51825,1.518,1.518,64800000.0
2008-11-19 04:36:00,1.51795,1.518,1.5179,1.5179,87000000.0
2008-11-19 04:37:00,1.5179,1.5182,1.5179,1.5182,160200000.0
2008-11-19 04:38:00,1.5182,1.5183,1.5182,1.51825,49600000.0
2008-11-19 04:39:00,1.5183,1.5184,1.5179,1.51805,85200000.0
2008-11-19 04:40:00,1.5181,1.5185,1.51805,1.5183,132400000.0
2008-11-19 04:41:00,1.51835,1.51835,1.51825,1.5183,53600000.0
2008-11-19 04:42:00,1.51825,1.5183,1.51825,1.5183,92200000.0
2008-11-19 04:43:00,1.51825,1.5183,1.5182,1.5183,30600000.0
2008-11-19 04:44:00,1.51835,1.51845,1.51825,1.51845,206800000.0
2008-11-19 04:45:00,1.5184,1.51905,1.5184,1.51845,295600000.0
2008-11-19 04:46:00,1.5185,1.51855,1.5184,1.51855,110300000.0
2008-11-19 04:47:00,1.51855,1.51855,1.5184,1.5184,50000000.0
2008-11-19 04:48:00,1.5184,1.5184,1.5184,1.5184,52800000.0
2008-11-19 04:49:00,1.5184,1.5184,1.5184,1.5184,13200000.0
2008-11-19 04:50:00,1.5184,1.5184,1.5179,1.5183,192300000.0
2008-11-19 04:51:00,1.5182,1.5184,1.5181,1.5184,172300000.0
2008-11-19 04:52:00,1.51855,1.51855,1.51825,1.51835,237400000.0
2008-11-19 04:53:00,1.5184,1.51855,1.51785,1.51845,141900000.0
2008-11-19 04:54:00,1.51835,1.51855,1.51825,1.51845,139500000.0
2008-11-19 04:55:00,1.51845,1.51855,1.5184,1.51855,58000000.0
2008-11-19 04:56:00,1.5185,1.5188,1.5183,1.5188,252100000.0
2008-11-19 04:57:00,1.51885,1.51915,1.51815,1.5191,206700000.0
2008-11-19 04:58:00,1.51915,1.5197,1.5189,1.51965,51500000.0
2008-11-19 04:59:00,1.5196,1.51965,1.5195,1.5196,82000000.0
2008-11-19 05:00:00,1.5197,1.5197,1.51895,1.51955,164400000.0
2008-11-19 05:01:00,1.5195,1.5196,1.5195,1.5195,59400000.0
2008-11-19 05:02:00,1.5195,1.5195,1.51895,1.51905,50700000.0
2008-11-19 05:03:00,1.5191,1.5191,1.51895,1.51905,83500000.0
2008-11-19 05:04:00,1.5191,1.51935,1.51895,1.51895,127900000.0
2008-11-19 05:05:00,1.51895,1.5194,1.51895,1.5191,247000000.0
2008-11-19 05:06:00,1.5191,1.5191,1.51865,1.51895,413700002.0
2008-11-19 05:07:00,1.519,1.5194,1.51895,1.5194,151700000.0
2008-11-19 05:08:00,1.5194,1.51955,1.5188,1.5188,185400000.0
2008-11-19 05:09:00,1.5189,1.5193,1.51885,1.5191,280900000.0
2008-11-19 05:10:00,1.51905,1.51915,1.51895,1.51915,132400000.0
2008-11-19 05:11:00,1.51915,1.51915,1.51915,1.51915,1000000.0
2008-11-19 05:12:00,1.51915,1.51915,1.5191,1.51915,10500000.0
2008-11-19 05:13:00,1.51915,1.51945,1.5191,1.5194,106600000.0
2008-11-19 05:14:00,1.51935,1.5194,1.51915,1.51915,244600000.0
2008-11-19 05:15:00,1.5192,1.5192,1.5191,1.5192,241200000.0
2008-11-19 05:16:00,1.51915,1.5194,1.5191,1.5193,334200000.0
2008-11-19 05:17:00,1.51925,1.5194,1.5191,1.51925,331800000.0
2008-11-19 05:18:00,1.5192,1.5193,1.5191,1.51925,148600000.0
2008-11-19 05:19:00,1.5193,1.5193,1.5191,1.5192,77000000.0
2008-11-19 05:20:00,1.5193,1.5194,1.51895,1.5191,271400000.0
2008-11-19 05:21:00,1.519,1.5191,1.5189,1.5191,139400000.0
2008-11-19 05:22:00,1.51915,1.5194,1.51915,1.51935,197800000.0
2008-11-19 05:23:00,1.5194,1.5194,1.51915,1.5193,119100000.0
2008-11-19 05:24:00,1.51935,1.51945,1.5192,1.51925,288400000.0
2008-11-19 05:25:00,1.5192,1.51945,1.5192,1.5193,166000000.0
2008-11-19 05:26:00,1.5193,1.5194,1.5192,1.5192,196000000.0
2008-11-19 05:27:00,1.5192,1.5196,1.5192,1.5193,398800000.0
2008-11-19 05:28:00,1.51935,1.5196,1.5193,1.5193,331800000.0
2008-11-19 05:29:00,1.51935,1.5195,1.51935,1.5195,96400000.0
2008-11-19 05:30:00,1.5194,1.51955,1.5192,1.5193,283900000.0
2008-11-19 05:31:00,1.5193,1.5193,1.5193,1.5193,102400000.0
2008-11-19 05:32:00,1.5193,1.51935,1.5193,1.5193,252800000.0
2008-11-19 05:33:00,1.5193,1.51945,1.5188,1.51915,396600000.0
2008-11-19 05:34:00,1.51905,1.51935,1.5189,1.5193,152000000.0
2008-11-19 05:35:00,1.5191,1.51935,1.51865,1.5193,300000000.0
2008-11-19 05:36:00,1.51905,1.5191,1.51885,1.5191,101300000.0
2008-11-19 05:37:00,1.5191,1.51955,1.51905,1.5195,80200000.0
2008-11-19 05:38:00,1.51945,1.51965,1.5194,1.5195,103700000.0
2008-11-19 05:39:00,1.5195,1.5195,1.519,1.51925,50000000.0
2008-11-19 05:40:00,1.5193,1.5194,1.51905,1.5192,185999999.0
2008-11-19 05:41:00,1.5192,1.51935,1.5192,1.5193,98599998.0
2008-11-19 05:42:00,1.51925,1.5195,1.5192,1.5195,211399996.0
2008-11-19 05:43:00,1.51935,1.51955,1.5192,1.5192,502400000.0
2008-11-19 05:44:00,1.5191,1.5194,1.5191,1.5193,311800000.0
2008-11-19 05:45:00,1.51935,1.51935,1.5191,1.5193,127800000.0
2008-11-19 05:46:00,1.51935,1.5195,1.5192,1.5193,189300000.0
2008-11-19 05:47:00,1.5193,1.5196,1.5192,1.5195,223100000.0
2008-11-19 05:48:00,1.51955,1.5196,1.5194,1.51945,260300000.0
2008-11-19 05:49:00,1.5195,1.5195,1.5193,1.5194,112500000.0
2008-11-19 05:50:00,1.51935,1.5194,1.5193,1.5194,172400000.0
2008-11-19 05:51:00,1.51935,1.51945,1.5193,1.51935,209800000.0
2008-11-19 05:52:00,1.5194,1.5196,1.51905,1.51935,389500000.0
2008-11-19 05:53:00,1.5194,1.5194,1.5191,1.51925,188600000.0
2008-11-19 05:54:00,1.51925,1.5194,1.519,1.5194,176700000.0
2008-11-19 05:55:00,1.5194,1.5195,1.51925,1.51945,57500000.0
2008-11-19 05:56:00,1.5195,1.51965,1.51915,1.5194,296400000.0
2008-11-19 05:57:00,1.5194,1.51955,1.5194,1.5195,450300000.0
2008-11-19 05:58:00,1.51955,1.5199,1.5194,1.5196,294899998.0
2008-11-19 05:59:00,1.5196,1.52005,1.5196,1.5197,597299998.0
2008-11-19 06:00:00,1.5197,1.51985,1.5197,1.5197,402900009.0
2008-11-19 06:01:00,1.5197,1.51975,1.51945,1.51975,1083500008.0
2008-11-19 06:02:00,1.5197,1.5201,1.5197,1.5199,91299998.0
2008-11-19 06:03:00,1.5198,1.5205,1.5198,1.52035,266700000.0
2008-11-19 06:04:00,1.52035,1.52035,1.5203,1.5203,178000000.0
2008-11-19 06:05:00,1.5203,1.5203,1.51965,1.5198,157200000.0
2008-11-19 06:06:00,1.51985,1.5204,1.51985,1.5202,276100000.0
2008-11-19 06:07:00,1.5202,1.5202,1.5198,1.5201,100800000.0
2008-11-19 06:08:00,1.5201,1.5202,1.52,1.52,171400000.0
2008-11-19 06:09:00,1.5201,1.5207,1.52,1.52065,185100000.0
2008-11-19 06:10:00,1.5206,1.5207,1.52025,1.5203,423500000.0
2008-11-19 06:11:00,1.5203,1.52065,1.5201,1.52055,203000000.0
2008-11-19 06:12:00,1.52065,1.5207,1.5203,1.52035,284400000.0
2008-11-19 06:13:00,1.5203,1.52045,1.5201,1.52045,220300000.0
2008-11-19 06:14:00,1.5204,1.5206,1.52035,1.52055,175900000.0
2008-11-19 06:15:00,1.52055,1.52055,1.51995,1.5201,240200000.0
2008-11-19 06:16:00,1.5201,1.5203,1.5201,1.5203,304599999.0
2008-11-19 06:17:00,1.5203,1.5203,1.52005,1.52015,171399999.0
2008-11-19 06:18:00,1.5203,1.5203,1.52015,1.5202,208400000.0
2008-11-19 06:19:00,1.52025,1.5204,1.5202,1.52025,203900000.0
2008-11-19 06:20:00,1.52025,1.5209,1.52025,1.5209,125800000.0
2008-11-19 06:21:00,1.5209,1.5209,1.52025,1.52065,72400000.0
2008-11-19 06:22:00,1.5207,1.5207,1.5203,1.5207,117400000.0
2008-11-19 06:23:00,1.5207,1.5207,1.5201,1.5203,152300000.0
2008-11-19 06:24:00,1.52035,1.5205,1.52025,1.52035,79800000.0
2008-11-19 06:25:00,1.52035,1.5205,1.5203,1.5203,403200000.0
2008-11-19 06:26:00,1.5203,1.5203,1.5203,1.5203,132000000.0
2008-11-19 06:27:00,1.5203,1.5203,1.5203,1.5203,292600000.0
2008-11-19 06:28:00,1.5203,1.5203,1.51965,1.5199,257100000.0
2008-11-19 06:29:00,1.51995,1.52,1.5198,1.51995,147000000.0
2008-11-19 06:30:00,1.5195,1.51985,1.5195,1.51985,36600000.0
2008-11-19 06:31:00,1.5198,1.5201,1.51965,1.5201,40900000.0
2008-11-19 06:32:00,1.52015,1.5202,1.52,1.52,86600000.0
2008-11-19 06:33:00,1.52,1.52035,1.5198,1.52025,279700000.0
2008-11-19 06:34:00,1.5202,1.5202,1.51975,1.51985,479000000.0
2008-11-19 06:35:00,1.51985,1.52015,1.51985,1.5199,182800000.0
2008-11-19 06:36:00,1.5199,1.52025,1.5199,1.52,252800000.0
2008-11-19 06:37:00,1.52005,1.52005,1.52,1.52005,26800000.0
2008-11-19 06:38:00,1.5201,1.5201,1.5199,1.52,438600000.0
2008-11-19 06:39:00,1.52005,1.5202,1.5199,1.52005,231399998.0
2008-11-19 06:40:00,1.5201,1.52025,1.52,1.52025,156000000.0
2008-11-19 06:41:00,1.52025,1.5204,1.52,1.52,122500000.0
2008-11-19 06:42:00,1.5201,1.5201,1.52,1.52,274500001.0
2008-11-19 06:43:00,1.52,1.5201,1.52,1.52,454600000.0
2008-11-19 06:44:00,1.52,1.5202,1.51995,1.5201,1117499985.0
2008-11-19 06:45:00,1.5202,1.52065,1.5201,1.5205,205300000.0
2008-11-19 06:46:00,1.52035,1.52055,1.5202,1.52045,469200000.0
2008-11-19 06:47:00,1.52035,1.52035,1.5202,1.52035,107999999.0
2008-11-19 06:48:00,1.5204,1.5206,1.5203,1.5205,82200000.0
2008-11-19 06:49:00,1.5205,1.5207,1.5202,1.5203,265500000.0
2008-11-19 06:50:00,1.5203,1.52045,1.5203,1.52035,410599999.0
2008-11-19 06:51:00,1.5203,1.52035,1.5203,1.52035,22600000.0
2008-11-19 06:52:00,1.5203,1.52035,1.5203,1.5203,185000000.0
2008-11-19 06:53:00,1.5203,1.5203,1.51955,1.5198,200000000.0
2008-11-19 06:54:00,1.51975,1.52035,1.51965,1.52,167400000.0
2008-11-19 06:55:00,1.52005,1.52035,1.51995,1.52025,167000000.0
2008-11-19 06:56:00,1.5202,1.52035,1.5201,1.52025,256900000.0
2008-11-19 06:57:00,1.52015,1.52025,1.5201,1.5201,379100000.0
2008-11-19 06:58:00,1.5201,1.5201,1.5201,1.5201,99200000.0
2008-11-19 06:59:00,1.5201,1.52025,1.5201,1.52015,349400000.0
2008-11-19 07:00:00,1.52015,1.5202,1.5201,1.5202,471699999.0
2008-11-19 07:01:00,1.5202,1.52035,1.5201,1.52035,346600000.0
2008-11-19 07:02:00,1.5204,1.52045,1.52025,1.52035,94400000.0
2008-11-19 07:03:00,1.5204,1.52045,1.52035,1.5204,37700000.0
2008-11-19 07:04:00,1.52035,1.52045,1.52035,1.52035,34000000.0
2008-11-19 07:05:00,1.5204,1.52045,1.5203,1.5204,53500000.0
2008-11-19 07:06:00,1.5204,1.52045,1.52035,1.52035,40900000.0
2008-11-19 07:07:00,1.5204,1.52045,1.52025,1.52035,53900000.0
2008-11-19 07:08:00,1.52035,1.52035,1.5203,1.5203,13800000.0
2008-11-19 07:09:00,1.52035,1.5206,1.5203,1.52055,42600000.0
2008-11-19 07:10:00,1.5206,1.52065,1.5205,1.5206,32200000.0
2008-11-19 07:11:00,1.52055,1.52055,1.5205,1.52055,55200000.0
2008-11-19 07:12:00,1.52045,1.5206,1.52045,1.5206,11000000.0
2008-11-19 07:13:00,1.52065,1.52065,1.5205,1.5205,112800000.0
2008-11-19 07:14:00,1.5205,1.5205,1.51985,1.5202,98700000.0
2008-11-19 07:15:00,1.52025,1.52025,1.51985,1.52015,124200000.0
2008-11-19 07:16:00,1.52015,1.5203,1.52,1.52025,93700000.0
2008-11-19 07:17:00,1.5203,1.5203,1.52,1.52015,118700000.0
2008-11-19 07:18:00,1.5202,1.5204,1.51995,1.5202,107100000.0
2008-11-19 07:19:00,1.5202,1.5202,1.52005,1.5202,75600000.0
2008-11-19 07:20:00,1.5201,1.5201,1.5197,1.51995,331800000.0
2008-11-19 07:21:00,1.51995,1.51995,1.5199,1.51995,40600000.0
2008-11-19 07:22:00,1.52,1.52,1.51995,1.52,96100000.0
2008-11-19 07:23:00,1.52,1.52055,1.52,1.5202,303700000.0
2008-11-19 07:24:00,1.5202,1.5202,1.5202,1.5202,302400000.0
2008-11-19 07:25:00,1.5202,1.5202,1.5202,1.5202,43200000.0
2008-11-19 07:26:00,1.5202,1.5202,1.5198,1.5202,333900000.0
2008-11-19 07:27:00,1.5198,1.5201,1.5198,1.5201,79500000.0
2008-11-19 07:28:00,1.5202,1.5202,1.5198,1.5199,115200000.0
2008-11-19 07:29:00,1.5199,1.5199,1.51965,1.51975,100000000.0
2008-11-19 07:30:00,1.51975,1.5199,1.5197,1.5198,206100000.0
2008-11-19 07:31:00,1.5198,1.51995,1.5198,1.5199,58200000.0
2008-11-19 07:32:00,1.5199,1.52025,1.5195,1.5201,303800000.0
2008-11-19 07:33:00,1.52015,1.52015,1.51995,1.52005,166000000.0
2008-11-19 07:34:00,1.52005,1.5202,1.5199,1.5201,147500000.0
2008-11-19 07:35:00,1.5201,1.52015,1.5199,1.5199,295100000.0
2008-11-19 07:36:00,1.5199,1.52,1.51985,1.5199,68900000.0
2008-11-19 07:37:00,1.51985,1.52,1.5198,1.5199,100000000.0
2008-11-19 07:38:00,1.51985,1.52,1.51985,1.5199,83000000.0
2008-11-19 07:39:00,1.5199,1.52055,1.5199,1.52055,96300000.0
2008-11-19 07:40:00,1.5205,1.521,1.5205,1.5207,203300000.0
2008-11-19 07:41:00,1.5207,1.5207,1.5207,1.5207,304600000.0
2008-11-19 07:42:00,1.5207,1.52075,1.5207,1.52075,114400000.0
2008-11-19 07:43:00,1.5207,1.5211,1.5207,1.521,215300003.0
2008-11-19 07:44:00,1.521,1.521,1.5206,1.5207,168000000.0
2008-11-19 07:45:00,1.5207,1.52085,1.52065,1.52075,144300000.0
2008-11-19 07:46:00,1.5208,1.5209,1.52075,1.5208,148700000.0
2008-11-19 07:47:00,1.52075,1.5208,1.5207,1.52075,95000000.0
2008-11-19 07:48:00,1.5207,1.5209,1.52065,1.52085,121500000.0
2008-11-19 07:49:00,1.52085,1.52125,1.52075,1.5209,251100000.0
2008-11-19 07:50:00,1.5209,1.5209,1.5208,1.5208,167400000.0
2008-11-19 07:51:00,1.5208,1.52105,1.5208,1.52095,218399998.0
2008-11-19 07:52:00,1.521,1.52165,1.521,1.52145,251200000.0
2008-11-19 07:53:00,1.5215,1.5215,1.5213,1.5214,392299994.0
2008-11-19 07:54:00,1.52135,1.5214,1.5213,1.5213,521799996.0
2008-11-19 07:55:00,1.5213,1.5215,1.5213,1.5215,232300002.0
2008-11-19 07:56:00,1.5214,1.5214,1.52125,1.52125,89900000.0
2008-11-19 07:57:00,1.5213,1.5216,1.5213,1.5213,91600000.0
2008-11-19 07:58:00,1.5213,1.5214,1.5212,1.52135,242200005.0
2008-11-19 07:59:00,1.5214,1.52145,1.5213,1.5214,60700000.0
2008-11-19 08:00:00,1.5215,1.5215,1.5214,1.5214,94600000.0
2008-11-19 08:01:00,1.52135,1.52145,1.5213,1.5213,70200000.0
2008-11-19 08:02:00,1.5213,1.5216,1.5213,1.5215,199200000.0
2008-11-19 08:03:00,1.5215,1.52175,1.5215,1.52175,33800000.0
2008-11-19 08:04:00,1.5217,1.52175,1.5215,1.5216,88100000.0
2008-11-19 08:05:00,1.52155,1.52175,1.5215,1.5217,237600001.0
2008-11-19 08:06:00,1.5217,1.52195,1.5216,1.52175,150200000.0
2008-11-19 08:07:00,1.5218,1.52185,1.5214,1.5214,176900000.0
2008-11-19 08:08:00,1.5214,1.5216,1.5214,1.5215,356800000.0
2008-11-19 08:09:00,1.5215,1.5215,1.5215,1.5215,210000000.0
2008-11-19 08:10:00,1.5215,1.5215,1.5215,1.5215,226600000.0
2008-11-19 08:11:00,1.5215,1.5215,1.5215,1.5215,84000000.0
2008-11-19 08:12:00,1.5214,1.5215,1.5214,1.52145,89000000.0
2008-11-19 08:13:00,1.52145,1.52145,1.5213,1.52135,526600000.0
2008-11-19 08:14:00,1.5213,1.5213,1.5213,1.5213,568400000.0
2008-11-19 08:15:00,1.5213,1.5213,1.5213,1.5213,427800000.0
2008-11-19 08:16:00,1.5213,1.5214,1.5213,1.52135,222800000.0
2008-11-19 08:17:00,1.52145,1.5215,1.5213,1.5214,516999996.0
2008-11-19 08:18:00,1.5214,1.52145,1.5213,1.5213,480000002.0
2008-11-19 08:19:00,1.5213,1.5213,1.5213,1.5213,126000000.0
2008-11-19 08:20:00,1.52066,1.52103,1.52066,1.52103,353900000.0
2008-11-19 08:21:00,1.5213,1.5214,1.52125,1.52135,150000000.0
2008-11-19 08:22:00,1.52125,1.5213,1.52125,1.52125,71000000.0
2008-11-19 08:23:00,1.52125,1.52145,1.52125,1.5214,117400000.0
2008-11-19 08:24:00,1.52135,1.5215,1.5213,1.5214,134100000.0
2008-11-19 08:25:00,1.52135,1.52155,1.5213,1.5213,104000000.0
2008-11-19 08:26:00,1.5213,1.5214,1.52125,1.5213,100800000.0
2008-11-19 08:27:00,1.52135,1.52155,1.52135,1.52145,39100000.0
2008-11-19 08:28:00,1.5214,1.5216,1.5213,1.52145,131200000.0
2008-11-19 08:29:00,1.52145,1.5215,1.52145,1.52145,21500000.0
2008-11-19 08:30:00,1.52145,1.5215,1.52145,1.5215,22500000.0
2008-11-19 08:31:00,1.5215,1.52155,1.5214,1.52145,57000000.0
2008-11-19 08:32:00,1.52145,1.52165,1.52135,1.5215,68000000.0
2008-11-19 08:33:00,1.52155,1.5217,1.52155,1.5217,23300000.0
2008-11-19 08:34:00,1.5217,1.52195,1.52155,1.5218,149400000.0
2008-11-19 08:35:00,1.5218,1.52235,1.5218,1.52235,269500000.0
2008-11-19 08:36:00,1.5224,1.52255,1.52225,1.5223,184300000.0
2008-11-19 08:37:00,1.5223,1.52255,1.5223,1.5223,274900000.0
2008-11-19 08:38:00,1.5223,1.5223,1.52215,1.52215,87500000.0
2008-11-19 08:39:00,1.52215,1.52215,1.522,1.522,72900000.0
2008-11-19 08:40:00,1.522,1.5223,1.52175,1.52185,253400000.0
2008-11-19 08:41:00,1.5218,1.522,1.5218,1.52195,117600000.0
2008-11-19 08:42:00,1.52185,1.522,1.5217,1.5219,35200000.0
2008-11-19 08:43:00,1.52225,1.52225,1.52175,1.5218,57700000.0
2008-11-19 08:44:00,1.5218,1.52185,1.5218,1.52185,14800000.0
2008-11-19 08:45:00,1.5218,1.5221,1.5218,1.5221,167500000.0
2008-11-19 08:46:00,1.52205,1.52295,1.52195,1.52265,342700000.0
2008-11-19 08:47:00,1.52265,1.52265,1.5219,1.5223,1603199996.0
2008-11-19 08:48:00,1.5224,1.5225,1.52195,1.52195,162800000.0
2008-11-19 08:49:00,1.52195,1.52215,1.52185,1.5219,167300000.0
2008-11-19 08:50:00,1.5219,1.52225,1.5219,1.522,231000000.0
2008-11-19 08:51:00,1.52195,1.52235,1.52195,1.52215,178800000.0
2008-11-19 08:52:00,1.52215,1.5225,1.52215,1.5225,71100000.0
2008-11-19 08:53:00,1.52245,1.52275,1.52225,1.5225,164900000.0
2008-11-19 08:54:00,1.5225,1.52275,1.52245,1.52245,138100000.0
2008-11-19 08:55:00,1.5226,1.5226,1.52245,1.5225,36300000.0
2008-11-19 08:56:00,1.5226,1.52335,1.5225,1.52335,180800000.0
2008-11-19 08:57:00,1.52325,1.5233,1.52285,1.523,131700000.0
2008-11-19 08:58:00,1.523,1.523,1.52255,1.52285,161200000.0
2008-11-19 08:59:00,1.5229,1.52295,1.5228,1.5228,146700000.0
2008-11-19 09:00:00,1.5228,1.5231,1.5228,1.5229,98600000.0
2008-11-19 09:01:00,1.523,1.5232,1.5229,1.52315,124100000.0
2008-11-19 09:02:00,1.5232,1.52335,1.5226,1.52275,186800000.0
2008-11-19 09:03:00,1.5227,1.5231,1.5226,1.523,157300000.0
2008-11-19 09:04:00,1.52295,1.52295,1.5227,1.52285,677699996.0
2008-11-19 09:05:00,1.52275,1.52285,1.5225,1.5227,627800000.0
2008-11-19 09:06:00,1.52275,1.52285,1.5224,1.52255,15000000.0
2008-11-19 09:07:00,1.52245,1.52255,1.52245,1.52255,17200000.0
2008-11-19 09:08:00,1.52245,1.52255,1.52235,1.5225,68800000.0
2008-11-19 09:09:00,1.52245,1.52305,1.52245,1.52305,85000000.0
2008-11-19 09:10:00,1.52305,1.52305,1.5229,1.523,180600000.0
2008-11-19 09:11:00,1.52295,1.52295,1.52265,1.52265,210100000.0
2008-11-19 09:12:00,1.52265,1.5228,1.52255,1.5227,125500000.0
2008-11-19 09:13:00,1.5227,1.52275,1.52245,1.52245,194500000.0
2008-11-19 09:14:00,1.52255,1.52255,1.5221,1.5222,111100000.0
2008-11-19 09:15:00,1.5223,1.52255,1.52215,1.5225,114300000.0
2008-11-19 09:16:00,1.52245,1.52285,1.5224,1.52275,136000000.0
2008-11-19 09:17:00,1.52265,1.5229,1.5226,1.5227,118800000.0
2008-11-19 09:18:00,1.52265,1.52265,1.52235,1.52245,410799999.0
2008-11-19 09:19:00,1.5224,1.52245,1.52175,1.52215,176000001.0
2008-11-19 09:20:00,1.52215,1.52255,1.5221,1.5223,153399998.0
2008-11-19 09:21:00,1.5223,1.52265,1.5222,1.5225,244500000.0
2008-11-19 09:22:00,1.52225,1.5228,1.52225,1.5226,367700000.0
2008-11-19 09:23:00,1.52265,1.52265,1.522,1.52205,507999999.0
2008-11-19 09:24:00,1.522,1.5224,1.522,1.5223,250700003.0
2008-11-19 09:25:00,1.52235,1.5226,1.52235,1.5226,67200000.0
2008-11-19 09:26:00,1.5226,1.5232,1.5226,1.5232,124400000.0
2008-11-19 09:27:00,1.5232,1.52335,1.52315,1.5233,52600000.0
2008-11-19 09:28:00,1.5234,1.5235,1.5231,1.52315,108900000.0
2008-11-19 09:29:00,1.52315,1.5234,1.523,1.523,122000000.0
2008-11-19 09:30:00,1.523,1.52375,1.52295,1.5237,185100000.0
2008-11-19 09:31:00,1.52365,1.52385,1.5235,1.52385,204200000.0
2008-11-19 09:32:00,1.524,1.52415,1.52335,1.52365,194200000.0
2008-11-19 09:33:00,1.52365,1.52375,1.5235,1.52375,448999996.0
2008-11-19 09:34:00,1.52375,1.524,1.5235,1.52395,326099996.0
2008-11-19 09:35:00,1.52395,1.524,1.5234,1.5235,1101099997.0
2008-11-19 09:36:00,1.5235,1.52355,1.5233,1.5233,1084499983.0
2008-11-19 09:37:00,1.5233,1.52355,1.5233,1.52345,598599995.0
2008-11-19 09:38:00,1.52345,1.52365,1.52345,1.52355,287400000.0
2008-11-19 09:39:00,1.52355,1.5238,1.5235,1.5237,214900000.0
2008-11-19 09:40:00,1.5237,1.52375,1.5234,1.52365,80000000.0
2008-11-19 09:41:00,1.52365,1.5238,1.52365,1.52375,31500000.0
2008-11-19 09:42:00,1.52375,1.52405,1.52345,1.52345,121800000.0
2008-11-19 09:43:00,1.52345,1.5238,1.52345,1.52375,259100000.0
2008-11-19 09:44:00,1.52375,1.52405,1.5237,1.524,95700000.0
2008-11-19 09:45:00,1.52405,1.5242,1.52395,1.52415,88600000.0
2008-11-19 09:46:00,1.5241,1.5255,1.5241,1.5251,227800000.0
2008-11-19 09:47:00,1.52495,1.52545,1.52495,1.52515,334100000.0
2008-11-19 09:48:00,1.52525,1.52545,1.5249,1.52495,232600000.0
2008-11-19 09:49:00,1.52495,1.52535,1.52485,1.5252,349000002.0
2008-11-19 09:50:00,1.5253,1.5258,1.52515,1.52555,513100000.0
2008-11-19 09:51:00,1.52555,1.52595,1.52545,1.5258,445600000.0
2008-11-19 09:52:00,1.5258,1.52605,1.5258,1.52585,435000000.0
2008-11-19 09:53:00,1.5258,1.52585,1.5257,1.5258,148999999.0
2008-11-19 09:54:00,1.5258,1.5259,1.5255,1.5257,131100000.0
2008-11-19 09:55:00,1.52565,1.5257,1.52515,1.52565,416400000.0
2008-11-19 09:56:00,1.52565,1.52565,1.52485,1.52515,320400000.0
2008-11-19 09:57:00,1.52525,1.5255,1.5249,1.52545,280500000.0
2008-11-19 09:58:00,1.52545,1.52545,1.5252,1.52535,197500000.0
2008-11-19 09:59:00,1.52535,1.52575,1.52525,1.52575,220500000.0
2008-11-19 10:00:00,1.52565,1.5258,1.5253,1.5254,335200000.0
2008-11-19 10:01:00,1.52545,1.5256,1.5254,1.5255,155100000.0
2008-11-19 10:02:00,1.52555,1.5256,1.52535,1.5256,272900000.0
2008-11-19 10:03:00,1.5255,1.52575,1.5254,1.5255,449399999.0
2008-11-19 10:04:00,1.5255,1.5255,1.52505,1.52515,587700003.0
2008-11-19 10:05:00,1.52515,1.52515,1.5248,1.5248,476100000.0
2008-11-19 10:06:00,1.5249,1.5249,1.5249,1.5249,20800000.0
2008-11-19 10:07:00,1.5249,1.5249,1.52485,1.52485,46300000.0
2008-11-19 10:08:00,1.52485,1.52485,1.5244,1.5244,118000000.0
2008-11-19 10:09:00,1.52455,1.52465,1.52435,1.52445,630600005.0
2008-11-19 10:10:00,1.5244,1.52445,1.5239,1.52395,884000003.0
2008-11-19 10:11:00,1.52395,1.52415,1.52385,1.52395,211100000.0
2008-11-19 10:12:00,1.52395,1.52435,1.5239,1.524,151400000.0
2008-11-19 10:13:00,1.524,1.52445,1.52385,1.52395,248100000.0
2008-11-19 10:14:00,1.524,1.52425,1.524,1.52425,594099998.0
2008-11-19 10:15:00,1.5243,1.5243,1.52395,1.52415,190300000.0
2008-11-19 10:16:00,1.5239,1.5242,1.5239,1.5242,131700000.0
2008-11-19 10:17:00,1.52415,1.5243,1.52405,1.52415,59800000.0
2008-11-19 10:18:00,1.52415,1.5244,1.524,1.524,139000000.0
2008-11-19 10:19:00,1.52405,1.52425,1.524,1.524,154800000.0
2008-11-19 10:20:00,1.524,1.52415,1.52395,1.52405,144900000.0
2008-11-19 10:21:00,1.5241,1.52465,1.524,1.5246,229600000.0
2008-11-19 10:22:00,1.52455,1.52465,1.524,1.52435,291300000.0
2008-11-19 10:23:00,1.5243,1.52435,1.524,1.524,365999998.0
2008-11-19 10:24:00,1.5241,1.52415,1.5241,1.5241,223600000.0
2008-11-19 10:25:00,1.5241,1.5242,1.5241,1.5241,280400000.0
2008-11-19 10:26:00,1.5241,1.52425,1.524,1.52425,385900000.0
2008-11-19 10:27:00,1.52415,1.52425,1.5241,1.5242,309100000.0
2008-11-19 10:28:00,1.52415,1.52425,1.52395,1.5241,370400000.0
2008-11-19 10:29:00,1.5241,1.52415,1.52395,1.52395,494200000.0
2008-11-19 10:30:00,1.52395,1.5241,1.5239,1.52395,156900000.0
2008-11-19 10:31:00,1.52395,1.52405,1.5237,1.5239,201600000.0
2008-11-19 10:32:00,1.5239,1.5242,1.52385,1.5241,175900000.0
2008-11-19 10:33:00,1.5241,1.5244,1.52405,1.52415,138100000.0
2008-11-19 10:34:00,1.52415,1.52415,1.52375,1.52375,167000000.0
2008-11-19 10:35:00,1.5237,1.52375,1.5234,1.52355,354500000.0
2008-11-19 10:36:00,1.5236,1.52375,1.5235,1.52365,314800000.0
2008-11-19 10:37:00,1.52365,1.5239,1.5235,1.5239,504700000.0
2008-11-19 10:38:00,1.5239,1.524,1.5236,1.52395,268700000.0
2008-11-19 10:39:00,1.5239,1.52395,1.52355,1.5236,322100000.0
2008-11-19 10:40:00,1.52365,1.5241,1.52335,1.5237,417600000.0
2008-11-19 10:41:00,1.52365,1.52375,1.5235,1.5235,355500000.0
2008-11-19 10:42:00,1.5235,1.5236,1.52325,1.5233,423800000.0
2008-11-19 10:43:00,1.5233,1.5236,1.5233,1.52335,378400000.0
2008-11-19 10:44:00,1.5234,1.5234,1.5232,1.5232,166800000.0
2008-11-19 10:45:00,1.5232,1.5233,1.52315,1.52315,235100000.0
2008-11-19 10:46:00,1.52315,1.5235,1.5231,1.52315,363300001.0
2008-11-19 10:47:00,1.5232,1.52335,1.523,1.5232,296600000.0
2008-11-19 10:48:00,1.5232,1.5232,1.5227,1.52275,316300000.0
2008-11-19 10:49:00,1.52275,1.52295,1.52245,1.5225,539300000.0
2008-11-19 10:50:00,1.52255,1.5227,1.5218,1.52185,427300000.0
2008-11-19 10:51:00,1.5219,1.522,1.5216,1.5217,332500000.0
2008-11-19 10:52:00,1.5217,1.5221,1.52165,1.52175,404500000.0
2008-11-19 10:53:00,1.5217,1.5222,1.5217,1.52215,325700000.0
2008-11-19 10:54:00,1.52215,1.5222,1.5218,1.5219,546000000.0
2008-11-19 10:55:00,1.5219,1.52205,1.52175,1.522,513700000.0
2008-11-19 10:56:00,1.52205,1.52205,1.5217,1.52185,220400000.0
2008-11-19 10:57:00,1.5219,1.522,1.5218,1.5219,284900000.0
2008-11-19 10:58:00,1.5219,1.522,1.52145,1.52165,377400000.0
2008-11-19 10:59:00,1.52165,1.52205,1.5209,1.52095,428700001.0
2008-11-19 11:00:00,1.52095,1.52145,1.5207,1.52135,539500000.0
2008-11-19 11:01:00,1.5213,1.5215,1.52085,1.52145,445400000.0
2008-11-19 11:02:00,1.52145,1.52155,1.5211,1.5214,282700000.0
2008-11-19 11:03:00,1.5214,1.5217,1.5213,1.5216,356400000.0
2008-11-19 11:04:00,1.52165,1.52185,1.5214,1.5214,418500000.0
2008-11-19 11:05:00,1.52135,1.52165,1.5212,1.52145,718100000.0
2008-11-19 11:06:00,1.52145,1.5216,1.52135,1.5215,851700000.0
2008-11-19 11:07:00,1.5215,1.5216,1.52135,1.5214,685900000.0
2008-11-19 11:08:00,1.5214,1.52165,1.52135,1.52165,605300000.0
2008-11-19 11:09:00,1.5217,1.5217,1.52105,1.5211,647000000.0
2008-11-19 11:10:00,1.52105,1.5212,1.52085,1.52095,566600000.0
2008-11-19 11:11:00,1.521,1.52135,1.52095,1.52125,587400000.0
2008-11-19 11:12:00,1.5214,1.5215,1.5212,1.52125,597300000.0
2008-11-19 11:13:00,1.52125,1.5215,1.52115,1.5215,585300000.0
2008-11-19 11:14:00,1.52145,1.5215,1.5213,1.5213,273300000.0
2008-11-19 11:15:00,1.5213,1.5214,1.52105,1.52125,350399998.0
2008-11-19 11:16:00,1.52115,1.5216,1.52115,1.5215,470100000.0
2008-11-19 11:17:00,1.52125,1.52145,1.521,1.5212,156600000.0
2008-11-19 11:18:00,1.5213,1.5217,1.52125,1.5215,553600000.0
2008-11-19 11:19:00,1.52145,1.52145,1.5212,1.5212,505800000.0
2008-11-19 11:20:00,1.5212,1.5218,1.5212,1.5217,551900000.0
2008-11-19 11:21:00,1.5217,1.5221,1.5217,1.52195,549100000.0
2008-11-19 11:22:00,1.52195,1.52205,1.52165,1.52175,496800000.0
2008-11-19 11:23:00,1.52175,1.5222,1.5217,1.5221,512300000.0
2008-11-19 11:24:00,1.52205,1.5227,1.52205,1.5226,654500000.0
2008-11-19 11:25:00,1.5225,1.52275,1.5225,1.52265,524600000.0
2008-11-19 11:26:00,1.5228,1.5228,1.52205,1.52225,1125899995.0
2008-11-19 11:27:00,1.52225,1.52245,1.52215,1.52245,887099999.0
2008-11-19 11:28:00,1.52235,1.5224,1.52205,1.5222,758899986.0
2008-11-19 11:29:00,1.5222,1.5224,1.5222,1.5222,558699999.0
2008-11-19 11:30:00,1.52225,1.52225,1.5217,1.5219,257300000.0
2008-11-19 11:31:00,1.522,1.522,1.52105,1.5216,322600000.0
2008-11-19 11:32:00,1.5216,1.52175,1.5215,1.52175,422100000.0
2008-11-19 11:33:00,1.52175,1.522,1.5216,1.52195,648200000.0
2008-11-19 11:34:00,1.52195,1.5222,1.5218,1.5221,453500000.0
2008-11-19 11:35:00,1.5221,1.5222,1.522,1.52205,685200000.0
2008-11-19 11:36:00,1.52215,1.5223,1.52205,1.52225,716700000.0
2008-11-19 11:37:00,1.5222,1.5226,1.5221,1.5223,671700000.0
2008-11-19 11:38:00,1.52235,1.5224,1.522,1.522,489400000.0
2008-11-19 11:39:00,1.522,1.5222,1.5217,1.52215,780500000.0
2008-11-19 11:40:00,1.52215,1.52265,1.5221,1.52245,450200000.0
2008-11-19 11:41:00,1.52245,1.52265,1.5223,1.52235,596700000.0
2008-11-19 11:42:00,1.52235,1.5224,1.52155,1.5221,745200000.0
2008-11-19 11:43:00,1.52205,1.5223,1.522,1.5222,442700000.0
2008-11-19 11:44:00,1.5222,1.5222,1.5217,1.5218,299100000.0
2008-11-19 11:45:00,1.5218,1.52205,1.52165,1.52205,720600000.0
2008-11-19 11:46:00,1.52205,1.5221,1.5218,1.5219,432199999.0
2008-11-19 11:47:00,1.52185,1.52215,1.5218,1.52215,460400000.0
2008-11-19 11:48:00,1.52215,1.52215,1.52185,1.5219,197000000.0
2008-11-19 11:49:00,1.5219,1.52205,1.5219,1.522,304199991.0
2008-11-19 11:50:00,1.52215,1.52225,1.522,1.52205,569799993.0
2008-11-19 11:51:00,1.52205,1.52225,1.522,1.522,605800000.0
2008-11-19 11:52:00,1.522,1.5222,1.522,1.5221,416300001.0
2008-11-19 11:53:00,1.5221,1.52215,1.5218,1.52185,493700000.0
2008-11-19 11:54:00,1.52185,1.522,1.5215,1.5216,573800000.0
2008-11-19 11:55:00,1.52155,1.5219,1.52155,1.52175,664100000.0
2008-11-19 11:56:00,1.52175,1.5219,1.5216,1.5217,477700000.0
2008-11-19 11:57:00,1.52175,1.52215,1.5216,1.5218,669400000.0
2008-11-19 11:58:00,1.52185,1.5219,1.5217,1.5218,446200000.0
2008-11-19 11:59:00,1.52185,1.52255,1.52165,1.52165,883600000.0
2008-11-19 12:00:00,1.52165,1.52195,1.52135,1.52155,833800000.0
2008-11-19 12:01:00,1.52155,1.52185,1.5213,1.5216,689700000.0
2008-11-19 12:02:00,1.5216,1.52235,1.5216,1.5223,633500001.0
2008-11-19 12:03:00,1.52235,1.52295,1.52235,1.52275,517400000.0
2008-11-19 12:04:00,1.5227,1.52295,1.5227,1.52285,258200000.0
2008-11-19 12:05:00,1.52285,1.52295,1.5226,1.5226,604300000.0
2008-11-19 12:06:00,1.52265,1.52265,1.52225,1.52245,602100000.0
2008-11-19 12:07:00,1.52245,1.52265,1.52225,1.5226,696800000.0
2008-11-19 12:08:00,1.5226,1.5226,1.5221,1.52245,833000000.0
2008-11-19 12:09:00,1.5224,1.52295,1.52205,1.52295,518900000.0
2008-11-19 12:10:00,1.523,1.52305,1.52185,1.52185,968800000.0
2008-11-19 12:11:00,1.52185,1.52195,1.5216,1.5216,536200000.0
2008-11-19 12:12:00,1.52165,1.5218,1.52155,1.52155,631800000.0
2008-11-19 12:13:00,1.52155,1.52155,1.521,1.52135,535800000.0
2008-11-19 12:14:00,1.5213,1.52135,1.52125,1.52125,351100000.0
2008-11-19 12:15:00,1.52125,1.52125,1.521,1.521,211500000.0
2008-11-19 12:16:00,1.521,1.5211,1.521,1.52105,304500000.0
2008-11-19 12:17:00,1.52105,1.52115,1.5209,1.5209,422400000.0
2008-11-19 12:18:00,1.5209,1.5211,1.52085,1.5209,651100000.0
2008-11-19 12:19:00,1.5209,1.5212,1.5209,1.52105,314000000.0
2008-11-19 12:20:00,1.52105,1.52115,1.52085,1.52085,455500000.0
2008-11-19 12:21:00,1.52095,1.5211,1.52085,1.52105,229300000.0
2008-11-19 12:22:00,1.52105,1.5211,1.52085,1.52095,428900000.0
2008-11-19 12:23:00,1.52095,1.5212,1.52095,1.5211,294500000.0
2008-11-19 12:24:00,1.52115,1.5212,1.52085,1.52105,513100000.0
2008-11-19 12:25:00,1.52105,1.5211,1.521,1.52105,181700000.0
2008-11-19 12:26:00,1.52105,1.52175,1.521,1.52175,420200000.0
2008-11-19 12:27:00,1.5218,1.52185,1.5211,1.5217,682600000.0
2008-11-19 12:28:00,1.5217,1.5217,1.521,1.52135,769699998.0
2008-11-19 12:29:00,1.52135,1.5217,1.52125,1.5214,927699999.0
2008-11-19 12:30:00,1.52155,1.5218,1.5214,1.5215,680899998.0
2008-11-19 12:31:00,1.5216,1.5216,1.52135,1.5216,188000000.0
2008-11-19 12:32:00,1.52155,1.5216,1.52105,1.52115,826199993.0
2008-11-19 12:33:00,1.52115,1.52125,1.5208,1.5212,715800000.0
2008-11-19 12:34:00,1.5212,1.52125,1.5208,1.5212,641299995.0
2008-11-19 12:35:00,1.52125,1.5213,1.5208,1.5209,652399996.0
2008-11-19 12:36:00,1.5209,1.52095,1.5206,1.5207,296799997.0
2008-11-19 12:37:00,1.5207,1.52085,1.5206,1.5208,497999996.0
2008-11-19 12:38:00,1.52095,1.521,1.5208,1.5209,429899987.0
2008-11-19 12:39:00,1.5209,1.52115,1.5208,1.5211,348999995.0
2008-11-19 12:40:00,1.52115,1.52115,1.5211,1.5211,288299992.0
2008-11-19 12:41:00,1.52115,1.5212,1.5211,1.5212,206199992.0
2008-11-19 12:42:00,1.5212,1.5218,1.521,1.5218,578400001.0
2008-11-19 12:43:00,1.5218,1.5219,1.52135,1.52185,912600000.0
2008-11-19 12:44:00,1.5219,1.52275,1.52185,1.52265,453500000.0
2008-11-19 12:45:00,1.5226,1.52285,1.52205,1.5224,518599999.0
2008-11-19 12:46:00,1.5224,1.5234,1.52235,1.5229,651500000.0
2008-11-19 12:47:00,1.5229,1.5229,1.5222,1.5222,667700000.0
2008-11-19 12:48:00,1.5222,1.5225,1.5221,1.5222,791100002.0
2008-11-19 12:49:00,1.5222,1.5225,1.5222,1.5225,402600000.0
2008-11-19 12:50:00,1.52265,1.5227,1.5218,1.5224,589100000.0
2008-11-19 12:51:00,1.5225,1.52255,1.5224,1.52245,244500000.0
2008-11-19 12:52:00,1.5224,1.5224,1.52175,1.5221,135700000.0
2008-11-19 12:53:00,1.5223,1.52245,1.5223,1.52245,244400000.0
2008-11-19 12:54:00,1.52245,1.5225,1.52245,1.52245,106400000.0
2008-11-19 12:55:00,1.52245,1.52265,1.5216,1.5225,380300000.0
2008-11-19 12:56:00,1.52265,1.5227,1.52255,1.5227,135200000.0
2008-11-19 12:57:00,1.5227,1.52305,1.5227,1.52295,278800000.0
2008-11-19 12:58:00,1.52285,1.52295,1.5228,1.5229,73800000.0
2008-11-19 12:59:00,1.52285,1.5229,1.52255,1.52255,364300000.0
2008-11-19 13:00:00,1.52255,1.52285,1.5223,1.52275,625900001.0
2008-11-19 13:01:00,1.52275,1.52285,1.5226,1.52275,305800000.0
2008-11-19 13:02:00,1.5227,1.5228,1.52265,1.5227,420500000.0
2008-11-19 13:03:00,1.52275,1.5228,1.5227,1.5227,107800000.0
2008-11-19 13:04:00,1.5227,1.5227,1.52265,1.52265,75500000.0
2008-11-19 13:05:00,1.52265,1.5227,1.5223,1.52235,324599999.0
2008-11-19 13:06:00,1.5224,1.52245,1.5223,1.52235,218000000.0
2008-11-19 13:07:00,1.52235,1.52245,1.5217,1.5219,332400000.0
2008-11-19 13:08:00,1.52185,1.52215,1.52175,1.52205,376500000.0
2008-11-19 13:09:00,1.52205,1.52235,1.5218,1.5221,456200000.0
2008-11-19 13:10:00,1.5221,1.52225,1.52185,1.52205,533300000.0
2008-11-19 13:11:00,1.52205,1.52265,1.52195,1.52245,349000000.0
2008-11-19 13:12:00,1.52245,1.52265,1.5224,1.52245,771400000.0
2008-11-19 13:13:00,1.5224,1.52265,1.5224,1.5224,576799998.0
2008-11-19 13:14:00,1.5224,1.5225,1.5223,1.5223,281100000.0
2008-11-19 13:15:00,1.52235,1.52235,1.5222,1.52225,464500000.0
2008-11-19 13:16:00,1.5222,1.52225,1.5222,1.5222,346000004.0
2008-11-19 13:17:00,1.5222,1.52225,1.5221,1.52215,270300002.0
2008-11-19 13:18:00,1.5222,1.52275,1.52215,1.52265,107000000.0
2008-11-19 13:19:00,1.5228,1.5236,1.52275,1.52355,292400000.0
2008-11-19 13:20:00,1.5236,1.5238,1.5233,1.5235,406100001.0
2008-11-19 13:21:00,1.5235,1.5239,1.5234,1.5237,210700000.0
2008-11-19 13:22:00,1.52375,1.52375,1.523,1.5231,389700000.0
2008-11-19 13:23:00,1.52315,1.5236,1.52315,1.5235,355000000.0
2008-11-19 13:24:00,1.5235,1.5235,1.5231,1.5231,172500000.0
2008-11-19 13:25:00,1.5231,1.5231,1.5228,1.5228,95000000.0
2008-11-19 13:26:00,1.5228,1.5228,1.52225,1.52245,247600000.0
2008-11-19 13:27:00,1.5224,1.52265,1.5223,1.5225,236100000.0
2008-11-19 13:28:00,1.52255,1.52255,1.52235,1.52235,52700000.0
2008-11-19 13:29:00,1.5223,1.5225,1.52215,1.52235,252800000.0
2008-11-19 13:30:00,1.52235,1.52235,1.52215,1.52225,92000000.0
2008-11-19 13:31:00,1.52225,1.52245,1.52225,1.52245,52900000.0
2008-11-19 13:32:00,1.5224,1.5226,1.5224,1.5225,82900000.0
2008-11-19 13:33:00,1.52255,1.5226,1.5225,1.52255,124700000.0
2008-11-19 13:34:00,1.52255,1.5228,1.5225,1.52265,148800000.0
2008-11-19 13:35:00,1.52265,1.52285,1.5226,1.52285,205300000.0
2008-11-19 13:36:00,1.52285,1.5229,1.5228,1.52285,162899999.0
2008-11-19 13:37:00,1.52285,1.52285,1.52275,1.5228,172600000.0
2008-11-19 13:38:00,1.5228,1.52305,1.5228,1.52305,158900000.0
2008-11-19 13:39:00,1.52305,1.5233,1.52285,1.52295,210100000.0
2008-11-19 13:40:00,1.523,1.52315,1.52295,1.52295,44300000.0
2008-11-19 13:41:00,1.52295,1.52295,1.5228,1.52285,125400000.0
2008-11-19 13:42:00,1.5228,1.52305,1.5228,1.523,188000000.0
2008-11-19 13:43:00,1.52305,1.52305,1.5228,1.5228,127400000.0
2008-11-19 13:44:00,1.5228,1.5228,1.52265,1.52275,156300000.0
2008-11-19 13:45:00,1.52285,1.52295,1.52265,1.5229,191900000.0
2008-11-19 13:46:00,1.52285,1.52315,1.5228,1.52305,325300000.0
2008-11-19 13:47:00,1.52305,1.5231,1.523,1.52305,29700000.0
2008-11-19 13:48:00,1.523,1.5231,1.523,1.52305,98300000.0
2008-11-19 13:49:00,1.523,1.5233,1.523,1.5232,70300000.0
2008-11-19 13:50:00,1.5232,1.5235,1.5232,1.5233,308100000.0
2008-11-19 13:51:00,1.5233,1.5233,1.5232,1.5233,65100000.0
2008-11-19 13:52:00,1.5233,1.52385,1.5233,1.5234,463000000.0
2008-11-19 13:53:00,1.52345,1.52345,1.52305,1.5231,334600002.0
2008-11-19 13:54:00,1.52305,1.5233,1.52305,1.5233,349000000.0
2008-11-19 13:55:00,1.5233,1.52365,1.5233,1.5235,218900000.0
2008-11-19 13:56:00,1.5236,1.52385,1.52355,1.5236,186200000.0
2008-11-19 13:57:00,1.5237,1.5239,1.52355,1.5238,249700000.0
2008-11-19 13:58:00,1.5238,1.5241,1.5238,1.5241,485799999.0
2008-11-19 13:59:00,1.5241,1.52415,1.524,1.52405,233599999.0
2008-11-19 14:00:00,1.5241,1.5241,1.52375,1.5239,330600000.0
2008-11-19 14:01:00,1.5238,1.5239,1.5235,1.5238,290300000.0
2008-11-19 14:02:00,1.52385,1.5239,1.5237,1.5237,125400000.0
2008-11-19 14:03:00,1.52375,1.5239,1.5237,1.5238,204100000.0
2008-11-19 14:04:00,1.5239,1.5242,1.5238,1.52415,426300000.0
2008-11-19 14:05:00,1.5241,1.5242,1.524,1.52415,446899999.0
2008-11-19 14:06:00,1.52415,1.52435,1.5241,1.5243,213699999.0
2008-11-19 14:07:00,1.52425,1.5248,1.52425,1.5248,297700000.0
2008-11-19 14:08:00,1.5248,1.5248,1.52475,1.52475,290900000.0
2008-11-19 14:09:00,1.52475,1.5248,1.5242,1.52425,219007500.0
2008-11-19 14:10:00,1.5243,1.5243,1.5241,1.5243,265000000.0
2008-11-19 14:11:00,1.52425,1.52475,1.52425,1.5245,373100000.0
2008-11-19 14:12:00,1.5245,1.52475,1.5243,1.52435,451600000.0
2008-11-19 14:13:00,1.5244,1.52465,1.52435,1.52445,410100000.0
2008-11-19 14:14:00,1.5244,1.5246,1.52425,1.5244,163400000.0
2008-11-19 14:15:00,1.52435,1.52455,1.5243,1.5244,224600000.0
2008-11-19 14:16:00,1.5244,1.5247,1.52435,1.5247,305000000.0
2008-11-19 14:17:00,1.5247,1.5247,1.52445,1.5245,424700000.0
2008-11-19 14:18:00,1.5245,1.5246,1.52435,1.52435,304900000.0
2008-11-19 14:19:00,1.52435,1.52465,1.52425,1.52465,576300001.0
2008-11-19 14:20:00,1.5247,1.5247,1.5244,1.5244,274900000.0
2008-11-19 14:21:00,1.5244,1.52465,1.5243,1.5246,481000000.0
2008-11-19 14:22:00,1.5246,1.52515,1.5245,1.52475,548400000.0
2008-11-19 14:23:00,1.52485,1.52565,1.52455,1.5247,469099999.0
2008-11-19 14:24:00,1.5247,1.5252,1.5247,1.5251,321800000.0
2008-11-19 14:25:00,1.5251,1.5251,1.5247,1.5247,364400000.0
2008-11-19 14:26:00,1.5246,1.52465,1.5241,1.52415,375500000.0
2008-11-19 14:27:00,1.5242,1.525,1.52415,1.5246,317400000.0
2008-11-19 14:28:00,1.5245,1.5245,1.52415,1.52425,268400000.0
2008-11-19 14:29:00,1.5242,1.52435,1.52415,1.52425,417400000.0
2008-11-19 14:30:00,1.52435,1.5245,1.52425,1.52445,161200000.0
2008-11-19 14:31:00,1.5244,1.52445,1.524,1.52435,260600000.0
2008-11-19 14:32:00,1.5244,1.5245,1.52435,1.52435,161800000.0
2008-11-19 14:33:00,1.5244,1.5244,1.52435,1.52435,74100000.0
2008-11-19 14:34:00,1.52445,1.52455,1.52435,1.5244,280400000.0
2008-11-19 14:35:00,1.52445,1.52455,1.52435,1.52445,79400000.0
2008-11-19 14:36:00,1.52445,1.5247,1.52445,1.52465,199600000.0
2008-11-19 14:37:00,1.5247,1.5247,1.52455,1.52455,28600000.0
2008-11-19 14:38:00,1.52455,1.52455,1.524,1.52425,337500000.0
2008-11-19 14:39:00,1.52425,1.52455,1.5242,1.52445,377100000.0
2008-11-19 14:40:00,1.5245,1.5245,1.5242,1.5242,508200001.0
2008-11-19 14:41:00,1.52425,1.5245,1.52425,1.52435,88600000.0
2008-11-19 14:42:00,1.5244,1.52445,1.5242,1.5244,197600000.0
2008-11-19 14:43:00,1.52435,1.52475,1.52435,1.52475,149200000.0
2008-11-19 14:44:00,1.52475,1.52485,1.5242,1.5242,489500000.0
2008-11-19 14:45:00,1.52425,1.52425,1.52415,1.52415,196700000.0
2008-11-19 14:46:00,1.5242,1.52435,1.5241,1.5241,161400000.0
2008-11-19 14:47:00,1.5241,1.5242,1.52395,1.524,269700000.0
2008-11-19 14:48:00,1.524,1.52485,1.524,1.52485,322300000.0
2008-11-19 14:49:00,1.52485,1.52485,1.52435,1.5244,504200000.0
2008-11-19 14:50:00,1.5244,1.52445,1.5242,1.5243,305900000.0
2008-11-19 14:51:00,1.5243,1.52455,1.52415,1.52415,284600000.0
2008-11-19 14:52:00,1.52425,1.5245,1.52415,1.5245,239700000.0
2008-11-19 14:53:00,1.5245,1.52455,1.5242,1.52425,182400000.0
2008-11-19 14:54:00,1.5243,1.5243,1.5238,1.5239,236200000.0
2008-11-19 14:55:00,1.5238,1.5242,1.52375,1.52415,311400000.0
2008-11-19 14:56:00,1.52415,1.5243,1.52415,1.52425,326100000.0
2008-11-19 14:57:00,1.5242,1.52435,1.5239,1.5242,294000000.0
2008-11-19 14:58:00,1.52415,1.5242,1.52405,1.52405,47000000.0
2008-11-19 14:59:00,1.524,1.524,1.523,1.5233,213500000.0
2008-11-19 15:00:00,1.5233,1.5234,1.52265,1.52295,407900000.0
2008-11-19 15:01:00,1.52295,1.52295,1.52245,1.52285,272300000.0
2008-11-19 15:02:00,1.5229,1.523,1.52285,1.52285,249800000.0
2008-11-19 15:03:00,1.52285,1.523,1.5226,1.5228,310100000.0
2008-11-19 15:04:00,1.52265,1.52285,1.52265,1.52275,270400000.0
2008-11-19 15:05:00,1.52285,1.52285,1.52255,1.52275,116000000.0
2008-11-19 15:06:00,1.52275,1.5229,1.52245,1.5226,435200000.0
2008-11-19 15:07:00,1.52285,1.5232,1.52255,1.5227,354800000.0
2008-11-19 15:08:00,1.5228,1.5229,1.5226,1.5229,334400000.0
2008-11-19 15:09:00,1.5229,1.52315,1.5229,1.52295,227600000.0
2008-11-19 15:10:00,1.52295,1.5232,1.5228,1.5228,353000000.0
2008-11-19 15:11:00,1.5228,1.523,1.5227,1.52285,352100000.0
2008-11-19 15:12:00,1.52295,1.523,1.52265,1.52285,313200000.0
2008-11-19 15:13:00,1.5228,1.5229,1.52265,1.52285,322500000.0
2008-11-19 15:14:00,1.52275,1.52335,1.52255,1.52325,426700000.0
2008-11-19 15:15:00,1.5233,1.5233,1.52255,1.52255,375200000.0
2008-11-19 15:16:00,1.52255,1.52275,1.5223,1.5224,409400000.0
2008-11-19 15:17:00,1.52235,1.52275,1.52235,1.52275,135000000.0
2008-11-19 15:18:00,1.5228,1.52295,1.52275,1.52285,103500000.0
2008-11-19 15:19:00,1.52285,1.52325,1.52265,1.52295,289500000.0
2008-11-19 15:20:00,1.52295,1.52305,1.52235,1.5228,356200000.0
2008-11-19 15:21:00,1.5228,1.5231,1.5228,1.5229,345400000.0
2008-11-19 15:22:00,1.5229,1.5232,1.5228,1.5232,298400000.0
2008-11-19 15:23:00,1.5231,1.52325,1.52295,1.52315,221500000.0
2008-11-19 15:24:00,1.5231,1.5232,1.5229,1.52295,317000000.0
2008-11-19 15:25:00,1.52295,1.523,1.5228,1.52285,257800000.0
2008-11-19 15:26:00,1.52285,1.5231,1.52285,1.52305,62000000.0
2008-11-19 15:27:00,1.52315,1.52335,1.52275,1.52275,223300000.0
2008-11-19 15:28:00,1.52285,1.52285,1.5225,1.52255,187500000.0
2008-11-19 15:29:00,1.52255,1.5229,1.52255,1.5226,423800000.0
2008-11-19 15:30:00,1.5226,1.52355,1.5226,1.52345,474000000.0
2008-11-19 15:31:00,1.5235,1.5246,1.52345,1.52415,404100000.0
2008-11-19 15:32:00,1.5242,1.5243,1.52365,1.52375,335300001.0
2008-11-19 15:33:00,1.52365,1.524,1.52365,1.5238,250800000.0
2008-11-19 15:34:00,1.52385,1.524,1.5237,1.5237,444800000.0
2008-11-19 15:35:00,1.5237,1.5238,1.5236,1.5236,262500000.0
2008-11-19 15:36:00,1.52355,1.52355,1.52305,1.52345,257700000.0
2008-11-19 15:37:00,1.52345,1.5236,1.52335,1.52355,343700000.0
2008-11-19 15:38:00,1.5236,1.5237,1.52325,1.52325,386900000.0
2008-11-19 15:39:00,1.5233,1.5233,1.52315,1.5232,142500000.0
2008-11-19 15:40:00,1.52315,1.5233,1.52315,1.52325,125900000.0
2008-11-19 15:41:00,1.52325,1.52325,1.52285,1.52285,135400000.0
2008-11-19 15:42:00,1.52295,1.523,1.52255,1.52275,377700000.0
2008-11-19 15:43:00,1.52275,1.52285,1.52225,1.52285,480800000.0
2008-11-19 15:44:00,1.52285,1.52295,1.5225,1.52295,386000000.0
2008-11-19 15:45:00,1.52295,1.52325,1.5229,1.52295,399500000.0
2008-11-19 15:46:00,1.52295,1.5232,1.5227,1.52305,385900000.0
2008-11-19 15:47:00,1.5231,1.5231,1.52275,1.52285,227000000.0
2008-11-19 15:48:00,1.5229,1.52315,1.52285,1.52295,123400000.0
2008-11-19 15:49:00,1.52295,1.52295,1.52225,1.52225,390300000.0
2008-11-19 15:50:00,1.5222,1.52225,1.52165,1.52165,546300000.0
2008-11-19 15:51:00,1.52165,1.5218,1.52155,1.52155,284400000.0
2008-11-19 15:52:00,1.5215,1.5217,1.52145,1.52145,231000000.0
2008-11-19 15:53:00,1.52145,1.5216,1.5213,1.5216,211700000.0
2008-11-19 15:54:00,1.5216,1.52225,1.52155,1.522,407600000.0
2008-11-19 15:55:00,1.522,1.52205,1.52185,1.52185,194800000.0
2008-11-19 15:56:00,1.52185,1.5221,1.52185,1.5219,339700000.0
2008-11-19 15:57:00,1.52195,1.52275,1.52195,1.5224,439100000.0
2008-11-19 15:58:00,1.52255,1.52255,1.52195,1.52225,429600000.0
2008-11-19 15:59:00,1.5222,1.5226,1.5221,1.52235,459800000.0
2008-11-19 16:00:00,1.52235,1.52285,1.52235,1.52275,781199997.0
2008-11-19 16:01:00,1.52275,1.52315,1.52265,1.52285,360500000.0
2008-11-19 16:02:00,1.52285,1.5233,1.52275,1.52315,297800000.0
2008-11-19 16:03:00,1.5232,1.52335,1.5231,1.52315,170900000.0
2008-11-19 16:04:00,1.52315,1.5241,1.52315,1.5241,302900000.0
2008-11-19 16:05:00,1.5241,1.5243,1.52395,1.52405,493600000.0
2008-11-19 16:06:00,1.52405,1.52415,1.524,1.52415,102800000.0
2008-11-19 16:07:00,1.52415,1.5243,1.524,1.52415,174800000.0
2008-11-19 16:08:00,1.5241,1.5252,1.524,1.5251,324300000.0
2008-11-19 16:09:00,1.5251,1.52545,1.5243,1.52495,581300000.0
2008-11-19 16:10:00,1.52495,1.5264,1.52495,1.52595,600800000.0
2008-11-19 16:11:00,1.52585,1.52635,1.525,1.52585,604300000.0
2008-11-19 16:12:00,1.5258,1.5266,1.5256,1.5265,435100000.0
2008-11-19 16:13:00,1.52645,1.527,1.5261,1.5268,469900000.0
2008-11-19 16:14:00,1.52675,1.5278,1.52675,1.5276,463900000.0
2008-11-19 16:15:00,1.52765,1.5285,1.5273,1.5285,530899998.0
2008-11-19 16:16:00,1.52865,1.5289,1.5282,1.52825,534300000.0
2008-11-19 16:17:00,1.5282,1.5287,1.5278,1.5285,462200000.0
2008-11-19 16:18:00,1.52845,1.52935,1.5281,1.52925,458700000.0
2008-11-19 16:19:00,1.529,1.5294,1.52885,1.52885,530900000.0
2008-11-19 16:20:00,1.52885,1.5293,1.5282,1.52915,710200001.0
2008-11-19 16:21:00,1.5293,1.5294,1.5289,1.5291,275500000.0
2008-11-19 16:22:00,1.52915,1.52925,1.52865,1.52885,348300000.0
2008-11-19 16:23:00,1.52875,1.52875,1.52845,1.52875,242600001.0
2008-11-19 16:24:00,1.52875,1.52955,1.52875,1.52925,476000000.0
2008-11-19 16:25:00,1.5294,1.5299,1.52925,1.5298,330900000.0
2008-11-19 16:26:00,1.52995,1.53075,1.52955,1.53,621400000.0
2008-11-19 16:27:00,1.53015,1.53025,1.52965,1.5297,180800000.0
2008-11-19 16:28:00,1.5297,1.52995,1.5297,1.52975,151600000.0
2008-11-19 16:29:00,1.52975,1.52985,1.52945,1.5295,354200000.0
2008-11-19 16:30:00,1.52945,1.53095,1.52945,1.53095,435600000.0
2008-11-19 16:31:00,1.53105,1.53175,1.53105,1.5314,415300000.0
2008-11-19 16:32:00,1.5314,1.53145,1.53055,1.5306,235300000.0
2008-11-19 16:33:00,1.53055,1.53065,1.53,1.5303,422900000.0
2008-11-19 16:34:00,1.53045,1.53115,1.53045,1.53105,390900000.0
2008-11-19 16:35:00,1.53095,1.5319,1.5309,1.53115,366900000.0
2008-11-19 16:36:00,1.53115,1.53245,1.53095,1.53245,345600001.0
2008-11-19 16:37:00,1.5326,1.5328,1.5321,1.5325,278400000.0
2008-11-19 16:38:00,1.53255,1.5326,1.5312,1.5312,457300000.0
2008-11-19 16:39:00,1.5313,1.53175,1.531,1.53115,372500000.0
2008-11-19 16:40:00,1.53125,1.5322,1.53125,1.53205,280400000.0
2008-11-19 16:41:00,1.53215,1.53215,1.5305,1.53075,475700000.0
2008-11-19 16:42:00,1.53085,1.53095,1.53,1.53005,562000000.0
2008-11-19 16:43:00,1.5302,1.5304,1.52975,1.52995,316200000.0
2008-11-19 16:44:00,1.52995,1.52995,1.52945,1.52945,227400001.0
2008-11-19 16:45:00,1.5294,1.53025,1.5294,1.53025,230100000.0
2008-11-19 16:46:00,1.5301,1.5302,1.5296,1.5296,425700000.0
2008-11-19 16:47:00,1.52955,1.5298,1.52925,1.52935,289100000.0
2008-11-19 16:48:00,1.52935,1.52955,1.52915,1.5293,233400000.0
2008-11-19 16:49:00,1.52935,1.5303,1.52935,1.52995,546900000.0
2008-11-19 16:50:00,1.52995,1.53025,1.52955,1.5296,470400000.0
2008-11-19 16:51:00,1.52955,1.5299,1.52915,1.52925,451700000.0
2008-11-19 16:52:00,1.52935,1.52995,1.52915,1.5295,698400004.0
2008-11-19 16:53:00,1.52955,1.52965,1.52915,1.52925,196700000.0
2008-11-19 16:54:00,1.52925,1.52925,1.5287,1.5291,348500001.0
2008-11-19 16:55:00,1.529,1.52945,1.52895,1.52905,577900000.0
2008-11-19 16:56:00,1.52905,1.52965,1.52895,1.52965,437000000.0
2008-11-19 16:57:00,1.5297,1.5297,1.52885,1.52895,399900000.0
2008-11-19 16:58:00,1.52895,1.52965,1.52885,1.5293,383300000.0
2008-11-19 16:59:00,1.52925,1.53025,1.5292,1.53025,313400000.0
2008-11-19 17:00:00,1.53025,1.5304,1.5292,1.5292,543100001.0
2008-11-19 17:01:00,1.52915,1.52965,1.529,1.529,226400000.0
2008-11-19 17:02:00,1.529,1.5291,1.52885,1.52895,315900000.0
2008-11-19 17:03:00,1.52905,1.5302,1.52895,1.52945,510500000.0
2008-11-19 17:04:00,1.5295,1.53005,1.5295,1.5297,519900000.0
2008-11-19 17:05:00,1.5297,1.5301,1.52945,1.5297,794199998.0
2008-11-19 17:06:00,1.52985,1.53025,1.52975,1.53005,350300000.0
2008-11-19 17:07:00,1.5302,1.53025,1.5297,1.53,237700000.0
2008-11-19 17:08:00,1.53,1.53095,1.5299,1.5307,396000000.0
2008-11-19 17:09:00,1.5307,1.53125,1.5307,1.531,382500000.0
2008-11-19 17:10:00,1.53105,1.5311,1.53065,1.5311,257600000.0
2008-11-19 17:11:00,1.53105,1.5313,1.53095,1.53105,253300000.0
2008-11-19 17:12:00,1.5311,1.5318,1.53085,1.53125,497800000.0
2008-11-19 17:13:00,1.5313,1.53155,1.53065,1.53105,400200000.0
2008-11-19 17:14:00,1.53105,1.5322,1.531,1.5314,479600000.0
2008-11-19 17:15:00,1.5314,1.5315,1.5299,1.53075,475500000.0
2008-11-19 17:16:00,1.53065,1.5309,1.5293,1.53005,526600000.0
2008-11-19 17:17:00,1.52995,1.52995,1.5289,1.5291,253200000.0
2008-11-19 17:18:00,1.5291,1.5297,1.5291,1.52915,265400000.0
2008-11-19 17:19:00,1.5293,1.5293,1.5284,1.52845,347400000.0
2008-11-19 17:20:00,1.5285,1.52945,1.5277,1.5277,283500000.0
2008-11-19 17:21:00,1.5277,1.52895,1.5274,1.5275,499400000.0
2008-11-19 17:22:00,1.52735,1.5278,1.52685,1.52745,424700000.0
2008-11-19 17:23:00,1.52755,1.5279,1.52735,1.52745,477600000.0
2008-11-19 17:24:00,1.5272,1.52745,1.5264,1.5265,418900000.0
2008-11-19 17:25:00,1.52655,1.52705,1.52655,1.52675,407200000.0
2008-11-19 17:26:00,1.52675,1.5275,1.52605,1.5275,493900000.0
2008-11-19 17:27:00,1.52755,1.52825,1.52725,1.52805,524099999.0
2008-11-19 17:28:00,1.52815,1.52875,1.5278,1.5281,557400001.0
2008-11-19 17:29:00,1.52825,1.52825,1.52765,1.52825,580300000.0
2008-11-19 17:30:00,1.52825,1.52845,1.52765,1.52775,546100002.0
2008-11-19 17:31:00,1.52775,1.52805,1.52685,1.5273,497000000.0
2008-11-19 17:32:00,1.5276,1.52785,1.52595,1.52695,538300002.0
2008-11-19 17:33:00,1.52695,1.5276,1.5269,1.5269,497200000.0
2008-11-19 17:34:00,1.5269,1.52785,1.52665,1.52785,403000000.0
2008-11-19 17:35:00,1.52785,1.52795,1.5271,1.5277,467400001.0
2008-11-19 17:36:00,1.5276,1.5276,1.5252,1.526,480100000.0
2008-11-19 17:37:00,1.52605,1.52605,1.52455,1.52515,354600000.0
2008-11-19 17:38:00,1.52515,1.5258,1.52495,1.52575,430900000.0
2008-11-19 17:39:00,1.5258,1.52605,1.52505,1.52545,431599999.0
2008-11-19 17:40:00,1.52545,1.52625,1.52515,1.52605,409300000.0
2008-11-19 17:41:00,1.52605,1.52665,1.52575,1.52655,401000000.0
2008-11-19 17:42:00,1.52655,1.5267,1.52645,1.52655,533000000.0
2008-11-19 17:43:00,1.52655,1.52665,1.52595,1.52655,382000000.0
2008-11-19 17:44:00,1.52655,1.527,1.52635,1.52665,626500000.0
2008-11-19 17:45:00,1.5266,1.52665,1.5262,1.52635,537800000.0
2008-11-19 17:46:00,1.52635,1.52645,1.5248,1.52615,426400000.0
2008-11-19 17:47:00,1.5261,1.5271,1.5259,1.527,551600000.0
2008-11-19 17:48:00,1.527,1.5276,1.52685,1.52745,504000000.0
2008-11-19 17:49:00,1.52745,1.52775,1.5273,1.52765,524900000.0
2008-11-19 17:50:00,1.52755,1.5282,1.5274,1.5282,512900000.0
2008-11-19 17:51:00,1.52815,1.52815,1.5269,1.5271,747699999.0
2008-11-19 17:52:00,1.52705,1.52735,1.52665,1.52685,306400000.0
2008-11-19 17:53:00,1.52675,1.5274,1.52675,1.52695,195300000.0
2008-11-19 17:54:00,1.52695,1.52715,1.5267,1.52715,224000000.0
2008-11-19 17:55:00,1.52715,1.52715,1.5264,1.5264,376300000.0
2008-11-19 17:56:00,1.5264,1.52685,1.5261,1.52685,283200000.0
2008-11-19 17:57:00,1.5268,1.52685,1.52635,1.52645,337600000.0
2008-11-19 17:58:00,1.52645,1.52645,1.5249,1.52525,490600000.0
2008-11-19 17:59:00,1.52525,1.5269,1.5249,1.5269,391200001.0
2008-11-19 18:00:00,1.52685,1.52715,1.52665,1.5268,341000000.0
2008-11-19 18:01:00,1.5268,1.5268,1.52575,1.52675,561900000.0
2008-11-19 18:02:00,1.52675,1.52695,1.5264,1.52685,444300000.0
2008-11-19 18:03:00,1.52675,1.5277,1.5267,1.5275,408200000.0
2008-11-19 18:04:00,1.5275,1.5276,1.52695,1.52705,356900000.0
2008-11-19 18:05:00,1.52705,1.5277,1.52655,1.52715,516700000.0
2008-11-19 18:06:00,1.5271,1.52755,1.5269,1.52755,386900000.0
2008-11-19 18:07:00,1.52755,1.52775,1.5274,1.5274,214000000.0
2008-11-19 18:08:00,1.5274,1.5284,1.5273,1.5282,468700000.0
2008-11-19 18:09:00,1.5282,1.5289,1.5276,1.52865,543000000.0
2008-11-19 18:10:00,1.5286,1.52885,1.5274,1.52765,598700000.0
2008-11-19 18:11:00,1.52765,1.52795,1.52745,1.52765,622199999.0
2008-11-19 18:12:00,1.52775,1.5282,1.5272,1.5272,390599999.0
2008-11-19 18:13:00,1.5272,1.52795,1.5269,1.52775,439600000.0
2008-11-19 18:14:00,1.5278,1.5278,1.52675,1.52685,582199999.0
2008-11-19 18:15:00,1.52675,1.5271,1.5265,1.5265,432100001.0
2008-11-19 18:16:00,1.5265,1.527,1.52605,1.5266,650199999.0
2008-11-19 18:17:00,1.52665,1.52715,1.52655,1.52715,596200000.0
2008-11-19 18:18:00,1.52715,1.5274,1.52675,1.5273,372900000.0
2008-11-19 18:19:00,1.52735,1.52795,1.52715,1.5279,130700000.0
2008-11-19 18:20:00,1.52795,1.52795,1.52695,1.52695,468200000.0
2008-11-19 18:21:00,1.52685,1.52685,1.52535,1.5263,464700000.0
2008-11-19 18:22:00,1.5263,1.52655,1.52545,1.52575,336900000.0
2008-11-19 18:23:00,1.52575,1.52575,1.5246,1.5248,415400000.0
2008-11-19 18:24:00,1.52475,1.5251,1.524,1.52425,429800000.0
2008-11-19 18:25:00,1.52415,1.52455,1.5212,1.5217,457100000.0
2008-11-19 18:26:00,1.5216,1.52285,1.5216,1.52265,550000000.0
2008-11-19 18:27:00,1.5227,1.52355,1.5226,1.52315,476800000.0
2008-11-19 18:28:00,1.5232,1.52325,1.5209,1.5209,459000000.0
2008-11-19 18:29:00,1.52085,1.5228,1.5208,1.5226,546300000.0
2008-11-19 18:30:00,1.52275,1.5236,1.52215,1.5236,555300000.0
2008-11-19 18:31:00,1.52355,1.524,1.5234,1.5236,637400000.0
2008-11-19 18:32:00,1.52365,1.52445,1.5235,1.52435,523500000.0
2008-11-19 18:33:00,1.52435,1.5246,1.524,1.5243,539100002.0
2008-11-19 18:34:00,1.52405,1.5248,1.524,1.52465,455200000.0
2008-11-19 18:35:00,1.52465,1.52475,1.5243,1.52435,376800000.0
2008-11-19 18:36:00,1.5243,1.52435,1.5237,1.52375,658200000.0
2008-11-19 18:37:00,1.5237,1.5239,1.52335,1.5234,360000000.0
2008-11-19 18:38:00,1.5234,1.52345,1.52255,1.52305,567100000.0
2008-11-19 18:39:00,1.52305,1.52365,1.52275,1.5236,510300000.0
2008-11-19 18:40:00,1.5237,1.52445,1.52355,1.52375,534800000.0
2008-11-19 18:41:00,1.52375,1.52415,1.5234,1.52365,327700000.0
2008-11-19 18:42:00,1.52355,1.52425,1.52335,1.52365,411300000.0
2008-11-19 18:43:00,1.52375,1.52455,1.52225,1.52415,622200000.0
2008-11-19 18:44:00,1.52415,1.52425,1.52365,1.52425,386500000.0
2008-11-19 18:45:00,1.5244,1.52445,1.52395,1.52395,286900000.0
2008-11-19 18:46:00,1.52395,1.52445,1.5236,1.52375,585900000.0
2008-11-19 18:47:00,1.52375,1.5241,1.52325,1.5238,770000001.0
2008-11-19 18:48:00,1.52375,1.52435,1.5237,1.5242,572900000.0
2008-11-19 18:49:00,1.52425,1.52425,1.5236,1.52425,407300000.0
2008-11-19 18:50:00,1.5242,1.52425,1.52375,1.52375,315700000.0
2008-11-19 18:51:00,1.5238,1.525,1.5238,1.52455,526100000.0
2008-11-19 18:52:00,1.5245,1.52475,1.5242,1.52425,402400000.0
2008-11-19 18:53:00,1.52435,1.5249,1.5243,1.5247,518300000.0
2008-11-19 18:54:00,1.52465,1.52465,1.5236,1.52395,511100000.0
2008-11-19 18:55:00,1.524,1.52405,1.5238,1.5239,394700000.0
2008-11-19 18:56:00,1.5239,1.5247,1.52385,1.52465,358900000.0
2008-11-19 18:57:00,1.52475,1.5251,1.52465,1.525,414700000.0
2008-11-19 18:58:00,1.52505,1.52505,1.5239,1.5239,438400000.0
2008-11-19 18:59:00,1.5239,1.52515,1.5236,1.5242,572700000.0
2008-11-19 19:00:00,1.5245,1.5246,1.5238,1.52395,494800000.0
2008-11-19 19:01:00,1.52395,1.5247,1.5235,1.5247,432200000.0
2008-11-19 19:02:00,1.5247,1.52475,1.52365,1.5239,525700000.0
2008-11-19 19:03:00,1.52405,1.52405,1.5234,1.52365,508800000.0
2008-11-19 19:04:00,1.52375,1.524,1.5229,1.5233,567500000.0
2008-11-19 19:05:00,1.52335,1.52435,1.52335,1.52415,388200000.0
2008-11-19 19:06:00,1.5241,1.52465,1.52365,1.52435,527600000.0
2008-11-19 19:07:00,1.5243,1.5248,1.5237,1.5243,453500000.0
2008-11-19 19:08:00,1.52425,1.5245,1.52385,1.52425,505799994.0
2008-11-19 19:09:00,1.5242,1.52465,1.52405,1.5243,343500000.0
2008-11-19 19:10:00,1.5243,1.52495,1.52385,1.52495,398000000.0
2008-11-19 19:11:00,1.525,1.525,1.52415,1.52425,629200000.0
2008-11-19 19:12:00,1.52425,1.5247,1.5242,1.52425,371300000.0
2008-11-19 19:13:00,1.52435,1.52435,1.52315,1.52375,544100000.0
2008-11-19 19:14:00,1.5237,1.5246,1.5237,1.52455,378500000.0
2008-11-19 19:15:00,1.52455,1.52455,1.5234,1.5239,505300001.0
2008-11-19 19:16:00,1.52395,1.52395,1.5232,1.52325,196800000.0
2008-11-19 19:17:00,1.5233,1.52335,1.52275,1.52275,247400000.0
2008-11-19 19:18:00,1.5224,1.52295,1.52205,1.5221,579100000.0
2008-11-19 19:19:00,1.52215,1.52265,1.52195,1.52195,499700000.0
2008-11-19 19:20:00,1.522,1.52285,1.5215,1.52245,432800000.0
2008-11-19 19:21:00,1.52255,1.52305,1.52235,1.52305,576000000.0
2008-11-19 19:22:00,1.5231,1.5231,1.5227,1.52285,526900000.0
2008-11-19 19:23:00,1.52285,1.5231,1.5221,1.52225,431600000.0
2008-11-19 19:24:00,1.5222,1.5229,1.5222,1.52285,539200000.0
2008-11-19 19:25:00,1.52285,1.5232,1.5228,1.5228,514800000.0
2008-11-19 19:26:00,1.5228,1.5229,1.5218,1.52185,398000001.0
2008-11-19 19:27:00,1.5219,1.52225,1.5211,1.52175,626400000.0
2008-11-19 19:28:00,1.5217,1.52195,1.521,1.52105,296100000.0
2008-11-19 19:29:00,1.52105,1.52195,1.521,1.52195,445300000.0
2008-11-19 19:30:00,1.522,1.52215,1.52175,1.52185,488100000.0
2008-11-19 19:31:00,1.522,1.52235,1.5218,1.5221,517100000.0
2008-11-19 19:32:00,1.5222,1.52225,1.52195,1.5222,427200000.0
2008-11-19 19:33:00,1.52225,1.52225,1.5219,1.52215,616100000.0
2008-11-19 19:34:00,1.5221,1.52235,1.5218,1.52225,442300000.0
2008-11-19 19:35:00,1.52225,1.52285,1.522,1.52255,401600000.0
2008-11-19 19:36:00,1.5225,1.52265,1.52205,1.5223,643200000.0
2008-11-19 19:37:00,1.5224,1.5226,1.52205,1.5222,478100000.0
2008-11-19 19:38:00,1.5222,1.5228,1.52195,1.5228,395600000.0
2008-11-19 19:39:00,1.5228,1.5233,1.5225,1.52285,466000000.0
2008-11-19 19:40:00,1.5231,1.5236,1.5231,1.52335,433700001.0
2008-11-19 19:41:00,1.5233,1.5233,1.5225,1.52265,396900000.0
2008-11-19 19:42:00,1.52265,1.5234,1.52265,1.5234,417700000.0
2008-11-19 19:43:00,1.5234,1.52365,1.5232,1.5232,602299996.0
2008-11-19 19:44:00,1.52325,1.5234,1.5232,1.5233,580499994.0
2008-11-19 19:45:00,1.52325,1.52335,1.5228,1.5233,1077100020.0
2008-11-19 19:46:00,1.5233,1.5234,1.5225,1.523,440900000.0
2008-11-19 19:47:00,1.523,1.523,1.5223,1.5223,451600000.0
2008-11-19 19:48:00,1.5223,1.5227,1.52225,1.5225,516000000.0
2008-11-19 19:49:00,1.52245,1.5228,1.5223,1.5225,452800000.0
2008-11-19 19:50:00,1.5225,1.523,1.52225,1.52225,505100000.0
2008-11-19 19:51:00,1.5224,1.523,1.52215,1.5224,505000000.0
2008-11-19 19:52:00,1.5224,1.5241,1.5224,1.52365,483100000.0
2008-11-19 19:53:00,1.5237,1.52385,1.52315,1.52365,254700000.0
2008-11-19 19:54:00,1.5236,1.52375,1.5234,1.5236,256100000.0
2008-11-19 19:55:00,1.5237,1.5241,1.52345,1.52385,330400000.0
2008-11-19 19:56:00,1.52385,1.5241,1.52365,1.52385,459700000.0
2008-11-19 19:57:00,1.5238,1.52475,1.5238,1.52465,409100000.0
2008-11-19 19:58:00,1.5246,1.5256,1.5246,1.525,450200000.0
2008-11-19 19:59:00,1.5249,1.52525,1.52475,1.52505,471300000.0
2008-11-19 20:00:00,1.52505,1.52655,1.52505,1.52645,504700000.0
2008-11-19 20:01:00,1.5265,1.52675,1.5261,1.52645,413100000.0
2008-11-19 20:02:00,1.5264,1.5268,1.52625,1.52675,505200000.0
2008-11-19 20:03:00,1.52685,1.52695,1.5265,1.52665,515900000.0
2008-11-19 20:04:00,1.5266,1.52675,1.52635,1.52655,480800000.0
2008-11-19 20:05:00,1.52635,1.52675,1.5261,1.52645,562900000.0
2008-11-19 20:06:00,1.5265,1.5265,1.5263,1.5263,449500001.0
2008-11-19 20:07:00,1.5263,1.52645,1.5263,1.5263,300600000.0
2008-11-19 20:08:00,1.5263,1.52645,1.52605,1.52605,239700000.0
2008-11-19 20:09:00,1.52605,1.52605,1.5257,1.52575,215900000.0
2008-11-19 20:10:00,1.5257,1.52575,1.5245,1.52465,462400000.0
2008-11-19 20:11:00,1.52475,1.5251,1.5246,1.52495,498600000.0
2008-11-19 20:12:00,1.525,1.52515,1.5248,1.52505,509700001.0
2008-11-19 20:13:00,1.525,1.5254,1.525,1.52525,581600001.0
2008-11-19 20:14:00,1.52525,1.52575,1.5252,1.52575,426000000.0
2008-11-19 20:15:00,1.5256,1.5256,1.52505,1.52505,509300000.0
2008-11-19 20:16:00,1.52505,1.5256,1.52505,1.52535,315200000.0
2008-11-19 20:17:00,1.52535,1.52645,1.5252,1.5264,658300000.0
2008-11-19 20:18:00,1.52635,1.5266,1.52535,1.5262,447200000.0
2008-11-19 20:19:00,1.5262,1.5264,1.526,1.5264,333500000.0
2008-11-19 20:20:00,1.52645,1.52695,1.52625,1.52675,344800000.0
2008-11-19 20:21:00,1.52675,1.52705,1.5262,1.5268,495400000.0
2008-11-19 20:22:00,1.52675,1.5271,1.52675,1.5269,262000000.0
2008-11-19 20:23:00,1.52685,1.52725,1.5264,1.52725,354100000.0
2008-11-19 20:24:00,1.5272,1.5274,1.527,1.5271,356900000.0
2008-11-19 20:25:00,1.5271,1.5275,1.5264,1.5269,522700000.0
2008-11-19 20:26:00,1.52685,1.5271,1.52655,1.5269,341900000.0
2008-11-19 20:27:00,1.52685,1.5269,1.5261,1.5267,331400000.0
2008-11-19 20:28:00,1.5266,1.52665,1.5254,1.52575,360900000.0
2008-11-19 20:29:00,1.5255,1.5263,1.5255,1.52605,399900000.0
2008-11-19 20:30:00,1.5261,1.5261,1.5255,1.5257,525700003.0
2008-11-19 20:31:00,1.5258,1.52585,1.5244,1.52505,301600000.0
2008-11-19 20:32:00,1.52505,1.5254,1.52475,1.52535,252200000.0
2008-11-19 20:33:00,1.5253,1.52545,1.52495,1.52495,332300000.0
2008-11-19 20:34:00,1.52495,1.5252,1.52485,1.52495,362000000.0
2008-11-19 20:35:00,1.525,1.5253,1.5245,1.5246,332700000.0
2008-11-19 20:36:00,1.52455,1.5247,1.5243,1.52455,263800000.0
2008-11-19 20:37:00,1.5246,1.5249,1.52395,1.5241,396400000.0
2008-11-19 20:38:00,1.52415,1.52465,1.524,1.5246,110400000.0
2008-11-19 20:39:00,1.52475,1.5252,1.5244,1.52455,469900000.0
2008-11-19 20:40:00,1.5245,1.52495,1.52415,1.5246,369100000.0
2008-11-19 20:41:00,1.52475,1.52625,1.52475,1.52605,325300000.0
2008-11-19 20:42:00,1.52615,1.5265,1.52495,1.5251,558800000.0
2008-11-19 20:43:00,1.5251,1.5259,1.5245,1.5248,615400001.0
2008-11-19 20:44:00,1.52485,1.52495,1.5244,1.52445,476100000.0
2008-11-19 20:45:00,1.52445,1.52485,1.5239,1.52455,592900000.0
2008-11-19 20:46:00,1.5244,1.5246,1.5238,1.5242,639900001.0
2008-11-19 20:47:00,1.52425,1.52465,1.5238,1.52425,297000000.0
2008-11-19 20:48:00,1.5243,1.52535,1.52425,1.52495,374800000.0
2008-11-19 20:49:00,1.52495,1.52535,1.52475,1.52505,415400000.0
2008-11-19 20:50:00,1.5251,1.5261,1.52455,1.52595,584800000.0
2008-11-19 20:51:00,1.52585,1.5261,1.5254,1.526,341000000.0
2008-11-19 20:52:00,1.52595,1.526,1.5254,1.5257,587900001.0
2008-11-19 20:53:00,1.5257,1.52585,1.52505,1.5254,517000000.0
2008-11-19 20:54:00,1.5254,1.5259,1.5254,1.5257,277500000.0
2008-11-19 20:55:00,1.5257,1.5272,1.5256,1.5272,500699999.0
2008-11-19 20:56:00,1.5272,1.52735,1.5262,1.5264,960800000.0
2008-11-19 20:57:00,1.5264,1.5267,1.5262,1.52645,451200000.0
2008-11-19 20:58:00,1.5264,1.52655,1.52615,1.52645,312400000.0
2008-11-19 20:59:00,1.5264,1.52655,1.5258,1.526,552400000.0
2008-11-19 21:00:00,1.52585,1.52635,1.5254,1.5257,301500000.0
2008-11-19 21:01:00,1.5259,1.5264,1.52555,1.52585,369300000.0
2008-11-19 21:02:00,1.5259,1.52625,1.5259,1.5261,123600000.0
2008-11-19 21:03:00,1.52605,1.5261,1.52575,1.52595,270600000.0
2008-11-19 21:04:00,1.526,1.526,1.5245,1.52475,420900001.0
2008-11-19 21:05:00,1.52475,1.5249,1.52415,1.5242,287400000.0
2008-11-19 21:06:00,1.5242,1.5242,1.5223,1.5223,550300000.0
2008-11-19 21:07:00,1.5223,1.52345,1.5219,1.52295,535600000.0
2008-11-19 21:08:00,1.5229,1.52335,1.52255,1.5229,432100000.0
2008-11-19 21:09:00,1.52285,1.52305,1.52225,1.52285,476600000.0
2008-11-19 21:10:00,1.52275,1.5235,1.52245,1.52315,416400000.0
2008-11-19 21:11:00,1.52315,1.52345,1.5219,1.52275,536200000.0
2008-11-19 21:12:00,1.52265,1.5234,1.52265,1.52315,600500000.0
2008-11-19 21:13:00,1.5231,1.5242,1.5231,1.52375,433000000.0
2008-11-19 21:14:00,1.5238,1.5242,1.52265,1.5228,513000000.0
2008-11-19 21:15:00,1.52285,1.52295,1.52265,1.52275,566100000.0
2008-11-19 21:16:00,1.5227,1.5236,1.5227,1.52325,532800000.0
2008-11-19 21:17:00,1.5232,1.52335,1.52295,1.52295,314100000.0
2008-11-19 21:18:00,1.523,1.5232,1.52145,1.5215,536300000.0
2008-11-19 21:19:00,1.52165,1.5218,1.5212,1.5212,231700000.0
2008-11-19 21:20:00,1.52135,1.5219,1.52115,1.5219,461200000.0
2008-11-19 21:21:00,1.52185,1.52195,1.5218,1.52195,241400000.0
2008-11-19 21:22:00,1.52195,1.52215,1.5215,1.52165,361800000.0
2008-11-19 21:23:00,1.5216,1.5222,1.5214,1.5215,266900000.0
2008-11-19 21:24:00,1.5214,1.52155,1.52055,1.52055,264000000.0
2008-11-19 21:25:00,1.5206,1.5209,1.52055,1.52075,258900000.0
2008-11-19 21:26:00,1.52075,1.52215,1.52075,1.52165,586100000.0
2008-11-19 21:27:00,1.5216,1.5228,1.52125,1.52235,433200000.0
2008-11-19 21:28:00,1.52235,1.52265,1.52165,1.52175,522000000.0
2008-11-19 21:29:00,1.5218,1.52245,1.5217,1.5219,546600000.0
2008-11-19 21:30:00,1.52195,1.52205,1.5209,1.52185,447200000.0
2008-11-19 21:31:00,1.5219,1.5222,1.5216,1.52165,428000000.0
2008-11-19 21:32:00,1.52165,1.5223,1.52165,1.52225,378900000.0
2008-11-19 21:33:00,1.52225,1.52305,1.52225,1.5226,409100000.0
2008-11-19 21:34:00,1.5226,1.5226,1.5208,1.521,517000000.0
2008-11-19 21:35:00,1.52105,1.5211,1.52035,1.52035,323800000.0
2008-11-19 21:36:00,1.5203,1.5204,1.5186,1.51995,723700000.0
2008-11-19 21:37:00,1.52005,1.5213,1.5195,1.5205,400800000.0
2008-11-19 21:38:00,1.5205,1.52115,1.52025,1.5209,273900000.0
2008-11-19 21:39:00,1.52085,1.5217,1.52085,1.52145,438800000.0
2008-11-19 21:40:00,1.5214,1.52155,1.52055,1.5208,479300000.0
2008-11-19 21:41:00,1.5208,1.52115,1.52035,1.52115,571600000.0
2008-11-19 21:42:00,1.52115,1.5224,1.5211,1.5215,385200000.0
2008-11-19 21:43:00,1.52155,1.52275,1.52155,1.52265,591600000.0
2008-11-19 21:44:00,1.52255,1.52285,1.52195,1.5228,613100000.0
2008-11-19 21:45:00,1.52295,1.5238,1.52255,1.5238,437900000.0
2008-11-19 21:46:00,1.5237,1.5237,1.5228,1.5233,451600000.0
2008-11-19 21:47:00,1.52345,1.52625,1.52345,1.52615,623300000.0
2008-11-19 21:48:00,1.52615,1.52685,1.52575,1.52595,528300000.0
2008-11-19 21:49:00,1.5261,1.5261,1.52515,1.52535,537900000.0
2008-11-19 21:50:00,1.5255,1.52595,1.52535,1.5256,525200000.0
2008-11-19 21:51:00,1.5256,1.52625,1.5252,1.52585,745700001.0
2008-11-19 21:52:00,1.52585,1.52695,1.52585,1.526,526400000.0
2008-11-19 21:53:00,1.52615,1.5265,1.5252,1.52645,432400000.0
2008-11-19 21:54:00,1.5264,1.52645,1.52525,1.52545,591600000.0
2008-11-19 21:55:00,1.52535,1.5255,1.5246,1.5247,517000000.0
2008-11-19 21:56:00,1.5247,1.52505,1.5244,1.5246,436600000.0
2008-11-19 21:57:00,1.52465,1.5251,1.5245,1.525,554600000.0
2008-11-19 21:58:00,1.525,1.5255,1.52495,1.5255,498500001.0
2008-11-19 21:59:00,1.52545,1.52545,1.5247,1.525,545900000.0
2008-11-19 22:00:00,1.52495,1.5251,1.52445,1.5245,788800000.0
2008-11-19 22:01:00,1.5245,1.52455,1.5238,1.524,524800000.0
2008-11-19 22:02:00,1.524,1.52415,1.52335,1.52395,452300000.0
2008-11-19 22:03:00,1.5239,1.5246,1.5238,1.52455,482100000.0
2008-11-19 22:04:00,1.5245,1.52495,1.52425,1.52485,543200000.0
2008-11-19 22:05:00,1.5249,1.5251,1.52425,1.5247,486200000.0
2008-11-19 22:06:00,1.5247,1.52495,1.5238,1.52445,490200000.0
2008-11-19 22:07:00,1.52455,1.52465,1.5234,1.5235,314700000.0
2008-11-19 22:08:00,1.5235,1.5246,1.52345,1.5244,437000000.0
2008-11-19 22:09:00,1.52445,1.52505,1.52445,1.52495,412900000.0
2008-11-19 22:10:00,1.52495,1.52495,1.52445,1.5246,270100000.0
2008-11-19 22:11:00,1.5246,1.525,1.5246,1.5246,589800000.0
2008-11-19 22:12:00,1.5246,1.52475,1.5246,1.5246,584000000.0
2008-11-19 22:13:00,1.5246,1.52475,1.5246,1.52465,650799999.0
2008-11-19 22:14:00,1.5247,1.52495,1.52425,1.5246,510800000.0
2008-11-19 22:15:00,1.5246,1.52485,1.52435,1.52455,321300000.0
2008-11-19 22:16:00,1.52435,1.5244,1.52345,1.52385,244600000.0
2008-11-19 22:17:00,1.52385,1.52405,1.5233,1.5236,313400000.0
2008-11-19 22:18:00,1.5233,1.524,1.52325,1.5236,286100000.0
2008-11-19 22:19:00,1.5236,1.5238,1.5235,1.5236,170800000.0
2008-11-19 22:20:00,1.5237,1.52455,1.5235,1.52375,421800000.0
2008-11-19 22:21:00,1.52375,1.5239,1.5228,1.5229,336000002.0
2008-11-19 22:22:00,1.5229,1.5229,1.5213,1.5228,436500000.0
2008-11-19 22:23:00,1.52285,1.5231,1.5225,1.5226,296800000.0
2008-11-19 22:24:00,1.52265,1.52265,1.52205,1.5223,336900001.0
2008-11-19 22:25:00,1.5223,1.523,1.52215,1.52225,370100000.0
2008-11-19 22:26:00,1.52225,1.52225,1.52165,1.5219,423800000.0
2008-11-19 22:27:00,1.522,1.52265,1.5219,1.5222,408400000.0
2008-11-19 22:28:00,1.52225,1.52245,1.5221,1.52225,410300000.0
2008-11-19 22:29:00,1.52225,1.5224,1.5221,1.5222,624000000.0
2008-11-19 22:30:00,1.5222,1.52225,1.5221,1.5221,188800000.0
2008-11-19 22:31:00,1.52185,1.5223,1.52185,1.52225,342600000.0
2008-11-19 22:32:00,1.5223,1.5223,1.522,1.52205,203500000.0
2008-11-19 22:33:00,1.52205,1.52225,1.5218,1.5221,445300000.0
2008-11-19 22:34:00,1.522,1.52235,1.5218,1.52215,502700001.0
2008-11-19 22:35:00,1.52215,1.52275,1.52215,1.5224,353100000.0
2008-11-19 22:36:00,1.5224,1.5224,1.5208,1.5208,442100000.0
2008-11-19 22:37:00,1.5208,1.5213,1.5208,1.52115,252600000.0
2008-11-19 22:38:00,1.52115,1.5212,1.52015,1.52055,556000000.0
2008-11-19 22:39:00,1.52055,1.5208,1.5201,1.52055,237100000.0
2008-11-19 22:40:00,1.52055,1.52115,1.5204,1.521,451800000.0
2008-11-19 22:41:00,1.52105,1.52165,1.52,1.52005,665800000.0
2008-11-19 22:42:00,1.5199,1.5201,1.5195,1.5195,597699997.0
2008-11-19 22:43:00,1.5195,1.52005,1.5195,1.5197,321500001.0
2008-11-19 22:44:00,1.5196,1.51975,1.5196,1.5196,589199994.0
2008-11-19 22:45:00,1.5196,1.5196,1.51855,1.5187,616200000.0
2008-11-19 22:46:00,1.51865,1.5192,1.51865,1.51915,231800000.0
2008-11-19 22:47:00,1.51915,1.5192,1.5186,1.5187,328000000.0
2008-11-19 22:48:00,1.51875,1.5196,1.5185,1.51955,338600000.0
2008-11-19 22:49:00,1.5195,1.5202,1.5195,1.52015,325000000.0
2008-11-19 22:50:00,1.5201,1.52025,1.5191,1.5192,228400000.0
2008-11-19 22:51:00,1.51925,1.52,1.51855,1.5194,505200000.0
2008-11-19 22:52:00,1.51975,1.51985,1.5192,1.5195,289400000.0
2008-11-19 22:53:00,1.51965,1.5197,1.51935,1.5194,320200001.0
2008-11-19 22:54:00,1.5194,1.5196,1.5194,1.5194,306600001.0
2008-11-19 22:55:00,1.5194,1.5194,1.5193,1.5194,60000000.0
2008-11-19 22:56:00,1.5193,1.5196,1.5193,1.5194,377000000.0
2008-11-19 22:57:00,1.5193,1.5197,1.51895,1.5194,240600000.0
2008-11-19 22:58:00,1.5194,1.5194,1.51875,1.51875,173900000.0
2008-11-19 22:59:00,1.51875,1.51965,1.5187,1.51945,185600000.0
2008-11-19 23:00:00,1.5194,1.51955,1.5188,1.5194,339000000.0
2008-11-19 23:01:00,1.51945,1.51945,1.5189,1.5191,375600000.0
2008-11-19 23:02:00,1.51905,1.5191,1.5185,1.5185,223800000.0
2008-11-19 23:03:00,1.5185,1.5185,1.51785,1.518,123000000.0
2008-11-19 23:04:00,1.518,1.5181,1.5179,1.5179,469600005.0
2008-11-19 23:05:00,1.5179,1.518,1.51785,1.51785,182200000.0
2008-11-19 23:06:00,1.5178,1.5178,1.51725,1.5173,369500000.0
2008-11-19 23:07:00,1.5174,1.5177,1.5174,1.5176,125700000.0
2008-11-19 23:08:00,1.51755,1.51765,1.51725,1.5176,176900000.0
2008-11-19 23:09:00,1.51755,1.5178,1.51755,1.5177,117700000.0
2008-11-19 23:10:00,1.51775,1.5179,1.5176,1.5177,240500000.0
2008-11-19 23:11:00,1.5177,1.5177,1.5177,1.5177,118800000.0
2008-11-19 23:12:00,1.5177,1.5177,1.51745,1.5176,214600000.0
2008-11-19 23:13:00,1.51775,1.5179,1.51765,1.5177,208100000.0
2008-11-19 23:14:00,1.5178,1.51805,1.5176,1.5178,190800000.0
2008-11-19 23:15:00,1.51775,1.51775,1.5177,1.51775,83600000.0
2008-11-19 23:16:00,1.5178,1.5181,1.5178,1.5178,223800000.0
2008-11-19 23:17:00,1.5178,1.518,1.51735,1.5176,301200000.0
2008-11-19 23:18:00,1.5176,1.5178,1.51675,1.5173,316100001.0
2008-11-19 23:19:00,1.5174,1.51745,1.51715,1.5172,118600000.0
2008-11-19 23:20:00,1.51725,1.51725,1.51725,1.51725,22200000.0
2008-11-19 23:21:00,1.51725,1.5175,1.51725,1.51745,121700000.0
2008-11-19 23:22:00,1.51745,1.5175,1.5174,1.5174,126200000.0
2008-11-19 23:23:00,1.5174,1.5179,1.5174,1.51785,145100000.0
2008-11-19 23:24:00,1.5179,1.5181,1.5177,1.51775,184400000.0
2008-11-19 23:25:00,1.5178,1.5179,1.51775,1.5178,107900000.0
2008-11-19 23:26:00,1.5179,1.518,1.5178,1.5178,42300000.0
2008-11-19 23:27:00,1.5178,1.5178,1.51695,1.5174,205500000.0
2008-11-19 23:28:00,1.5174,1.5174,1.5165,1.5168,254900000.0
2008-11-19 23:29:00,1.51685,1.5172,1.5168,1.51705,179700000.0
2008-11-19 23:30:00,1.51695,1.517,1.51675,1.51675,151700000.0
2008-11-19 23:31:00,1.5168,1.51685,1.51615,1.51645,398100000.0
2008-11-19 23:32:00,1.5164,1.51675,1.51615,1.5164,121500000.0
2008-11-19 23:33:00,1.51635,1.5166,1.51615,1.5162,476900000.0
2008-11-19 23:34:00,1.5162,1.51655,1.516,1.5162,217500000.0
2008-11-19 23:35:00,1.5162,1.5162,1.51595,1.5162,71400000.0
2008-11-19 23:36:00,1.5162,1.51645,1.5162,1.5164,120799999.0
2008-11-19 23:37:00,1.5164,1.5164,1.5162,1.5162,79700000.0
2008-11-19 23:38:00,1.5162,1.51645,1.5162,1.51635,91300000.0
2008-11-19 23:39:00,1.5164,1.5164,1.5163,1.5163,28000000.0
2008-11-19 23:40:00,1.51625,1.51665,1.51625,1.51665,66600000.0
2008-11-19 23:41:00,1.5166,1.5166,1.5161,1.51615,157800001.0
2008-11-19 23:42:00,1.5161,1.51615,1.5161,1.5161,238400004.0
2008-11-19 23:43:00,1.5161,1.51645,1.5161,1.51635,625000018.0
2008-11-19 23:44:00,1.5164,1.5167,1.5164,1.51655,168000000.0
2008-11-19 23:45:00,1.51655,1.51685,1.5165,1.5168,365100000.0
2008-11-19 23:46:00,1.5168,1.5175,1.5166,1.5172,203100000.0
2008-11-19 23:47:00,1.5172,1.5172,1.51615,1.51665,267700000.0
2008-11-19 23:48:00,1.51675,1.51695,1.5167,1.51685,194300001.0
2008-11-19 23:49:00,1.51685,1.517,1.5166,1.51695,110000000.0
2008-11-19 23:50:00,1.5168,1.51685,1.51675,1.51675,33300000.0
2008-11-19 23:51:00,1.51675,1.51705,1.5167,1.51695,273999999.0
2008-11-19 23:52:00,1.51705,1.51705,1.5158,1.5158,412499998.0
2008-11-19 23:53:00,1.51575,1.51625,1.51545,1.51615,456800000.0
2008-11-19 23:54:00,1.51595,1.5164,1.51545,1.5164,463100000.0
2008-11-19 23:55:00,1.5164,1.51655,1.516,1.5161,201000000.0
2008-11-19 23:56:00,1.51605,1.5162,1.5159,1.51605,249400000.0
2008-11-19 23:57:00,1.51615,1.5166,1.5158,1.5161,146100000.0
2008-11-19 23:58:00,1.5162,1.5162,1.51555,1.51575,229500000.0
2008-11-19 23:59:00,1.5157,1.5161,1.5157,1.5158,87400000.0
2008-11-20 00:00:00,1.51595,1.51595,1.5155,1.5156,50600000.0
2008-11-20 00:01:00,1.51565,1.51575,1.51565,1.51575,13800000.0
2008-11-20 00:02:00,1.5155,1.51595,1.5155,1.51575,102300000.0
2008-11-20 00:03:00,1.5158,1.5159,1.5149,1.51505,167800000.0
2008-11-20 00:04:00,1.5151,1.5152,1.51505,1.5152,84200000.0
2008-11-20 00:05:00,1.5151,1.5151,1.51495,1.51495,22200000.0
2008-11-20 00:06:00,1.5149,1.51505,1.5149,1.51495,124200000.0
2008-11-20 00:07:00,1.5149,1.51525,1.5149,1.51525,113400000.0
2008-11-20 00:08:00,1.5152,1.51555,1.5151,1.51535,81400000.0
2008-11-20 00:09:00,1.51545,1.5164,1.5153,1.5159,181500000.0
2008-11-20 00:10:00,1.5158,1.5166,1.51555,1.51625,148700000.0
2008-11-20 00:11:00,1.51625,1.5163,1.516,1.5161,79600000.0
2008-11-20 00:12:00,1.516,1.51615,1.51595,1.516,98200000.0
2008-11-20 00:13:00,1.516,1.51655,1.5159,1.5159,55900000.0
2008-11-20 00:14:00,1.5162,1.51635,1.51605,1.51635,56400000.0
2008-11-20 00:15:00,1.5162,1.5164,1.5162,1.5163,56600000.0
2008-11-20 00:16:00,1.5163,1.5163,1.51515,1.51515,47400000.0
2008-11-20 00:17:00,1.51525,1.51555,1.5151,1.51535,108000000.0
2008-11-20 00:18:00,1.51535,1.5157,1.5152,1.5155,108500000.0
2008-11-20 00:19:00,1.51555,1.51555,1.5155,1.5155,12000000.0
2008-11-20 00:20:00,1.5155,1.5155,1.5155,1.5155,39200000.0
2008-11-20 00:21:00,1.5155,1.516,1.51535,1.51545,199000000.0
2008-11-20 00:22:00,1.5154,1.51575,1.5154,1.51575,154300000.0
2008-11-20 00:23:00,1.5157,1.51585,1.5154,1.51585,124200000.0
2008-11-20 00:24:00,1.5158,1.51585,1.51575,1.51585,62000000.0
2008-11-20 00:25:00,1.5158,1.5163,1.5158,1.51615,228100000.0
2008-11-20 00:26:00,1.5161,1.51625,1.5159,1.5161,160500000.0
2008-11-20 00:27:00,1.5162,1.5165,1.5161,1.5164,131200000.0
2008-11-20 00:28:00,1.51635,1.5165,1.5163,1.5164,87400000.0
2008-11-20 00:29:00,1.5164,1.5168,1.5162,1.5165,161199999.0
2008-11-20 00:30:00,1.5165,1.5165,1.5165,1.5165,20000000.0
2008-11-20 00:31:00,1.5165,1.5165,1.5165,1.5165,15600000.0
2008-11-20 00:32:00,1.5165,1.5165,1.5165,1.5165,7200000.0
2008-11-20 00:33:00,1.5165,1.5165,1.5165,1.5165,10800000.0
2008-11-20 00:34:00,1.5165,1.5165,1.5165,1.5165,2400000.0
2008-11-20 00:35:00,1.5165,1.5165,1.5161,1.5164,58800000.0
2008-11-20 00:36:00,1.5165,1.5165,1.5161,1.5165,187800000.0
2008-11-20 00:37:00,1.5165,1.5165,1.51615,1.51615,8200000.0
2008-11-20 00:38:00,1.51625,1.51625,1.51595,1.51615,124800000.0
2008-11-20 00:39:00,1.51615,1.5162,1.5159,1.5159,48200000.0
2008-11-20 00:40:00,1.5159,1.5159,1.5155,1.5155,34800000.0
2008-11-20 00:41:00,1.5155,1.5158,1.5154,1.5155,42400000.0
2008-11-20 00:42:00,1.5155,1.5155,1.51495,1.5152,58800000.0
2008-11-20 00:43:00,1.5152,1.51555,1.5152,1.51535,186400000.0
2008-11-20 00:44:00,1.51535,1.5156,1.51485,1.5151,235200000.0
2008-11-20 00:45:00,1.51505,1.51585,1.51505,1.5157,204600000.0
2008-11-20 00:46:00,1.51575,1.51575,1.51575,1.51575,8400000.0
2008-11-20 00:47:00,1.5157,1.5157,1.51541,1.51541,35100000.0
2008-11-20 00:48:00,1.51575,1.51575,1.5157,1.5157,36600000.0
2008-11-20 00:49:00,1.51575,1.51575,1.51515,1.51545,130800000.0
2008-11-20 00:50:00,1.5154,1.51575,1.51515,1.5155,144000000.0
2008-11-20 00:51:00,1.51565,1.51585,1.5156,1.5157,53600000.0
2008-11-20 00:52:00,1.51535,1.51551,1.5153,1.51537,92800000.0
2008-11-20 00:53:00,1.51575,1.51575,1.51515,1.5157,38400000.0
2008-11-20 00:54:00,1.51575,1.51575,1.5156,1.5156,47200000.0
2008-11-20 00:55:00,1.51565,1.51565,1.51555,1.51555,45200000.0
2008-11-20 00:56:00,1.51555,1.51555,1.5154,1.5154,37400000.0
2008-11-20 00:57:00,1.51525,1.5154,1.51525,1.5154,13800000.0
2008-11-20 00:58:00,1.5153,1.5154,1.5153,1.5153,90200000.0
2008-11-20 00:59:00,1.5154,1.5157,1.51515,1.51525,108600000.0
2008-11-20 01:00:00,1.5153,1.5153,1.5152,1.5152,186400002.0
2008-11-20 01:01:00,1.5152,1.5153,1.5152,1.5152,186400000.0
2008-11-20 01:02:00,1.51497,1.51517,1.51488,1.51501,196000000.0
2008-11-20 01:03:00,1.5152,1.5152,1.5152,1.5152,58600000.0
2008-11-20 01:04:00,1.5152,1.51525,1.5151,1.5151,160200000.0
2008-11-20 01:05:00,1.51515,1.51515,1.5151,1.5151,41600000.0
2008-11-20 01:06:00,1.5151,1.5153,1.51495,1.51515,175400000.0
2008-11-20 01:07:00,1.5151,1.5154,1.51505,1.51525,136400000.0
2008-11-20 01:08:00,1.5153,1.5154,1.51525,1.51525,77200000.0
2008-11-20 01:09:00,1.5154,1.51555,1.5154,1.5155,64400000.0
2008-11-20 01:10:00,1.51545,1.51555,1.51545,1.5155,41200000.0
2008-11-20 01:11:00,1.51545,1.5155,1.51525,1.5155,94800000.0
2008-11-20 01:12:00,1.51545,1.51545,1.5154,1.51545,23600000.0
2008-11-20 01:13:00,1.5154,1.5154,1.5154,1.5154,8400000.0
2008-11-20 01:14:00,1.51545,1.51545,1.5152,1.5154,118800000.0
2008-11-20 01:15:00,1.51535,1.51545,1.51535,1.51545,29200000.0
2008-11-20 01:16:00,1.51534,1.51534,1.51503,1.51517,145000000.0
2008-11-20 01:17:00,1.51518,1.51551,1.51493,1.51517,332199998.0
2008-11-20 01:18:00,1.51545,1.51545,1.51545,1.51545,5700000.0
2008-11-20 01:19:00,1.51545,1.51545,1.5153,1.5153,21500000.0
2008-11-20 01:20:00,1.5152,1.51525,1.5152,1.51525,41400000.0
2008-11-20 01:21:00,1.5152,1.51535,1.5152,1.5153,36800000.0
2008-11-20 01:22:00,1.51525,1.51535,1.5152,1.5152,56300000.0
2008-11-20 01:23:00,1.5153,1.5153,1.51505,1.5151,42200000.0
2008-11-20 01:24:00,1.5151,1.51515,1.5151,1.5151,30800000.0
2008-11-20 01:25:00,1.51505,1.51505,1.51505,1.51505,2200000.0
2008-11-20 01:26:00,1.5151,1.5151,1.51505,1.5151,80400000.0
2008-11-20 01:27:00,1.5151,1.5152,1.51505,1.51515,89200000.0
2008-11-20 01:28:00,1.51515,1.51515,1.515,1.51505,64700000.0
2008-11-20 01:29:00,1.515,1.51515,1.51465,1.515,121600000.0
2008-11-20 01:30:00,1.51495,1.515,1.51435,1.51465,140700000.0
2008-11-20 01:31:00,1.5146,1.5146,1.51435,1.51435,27400000.0
2008-11-20 01:32:00,1.51435,1.51435,1.51415,1.51415,31900000.0
2008-11-20 01:33:00,1.51415,1.5142,1.51395,1.51405,115500000.0
2008-11-20 01:34:00,1.51395,1.51395,1.5139,1.5139,108800000.0
2008-11-20 01:35:00,1.5139,1.514,1.5139,1.514,34200000.0
2008-11-20 01:36:00,1.51395,1.51395,1.51395,1.51395,21100000.0
2008-11-20 01:37:00,1.5139,1.5139,1.5139,1.5139,6000000.0
2008-11-20 01:38:00,1.5139,1.5139,1.51345,1.51365,47700000.0
2008-11-20 01:39:00,1.51365,1.51375,1.5136,1.51365,162300000.0
2008-11-20 01:40:00,1.5136,1.51415,1.5136,1.51375,160700000.0
2008-11-20 01:41:00,1.5137,1.5164,1.5137,1.51565,137900000.0
2008-11-20 01:42:00,1.51575,1.51585,1.5149,1.5153,258400000.0
2008-11-20 01:43:00,1.5153,1.51545,1.5148,1.5152,514800000.0
2008-11-20 01:44:00,1.5152,1.5152,1.5143,1.51475,230900000.0
2008-11-20 01:45:00,1.51485,1.51485,1.5147,1.5148,93100000.0
2008-11-20 01:46:00,1.51465,1.51485,1.5145,1.51475,89000000.0
2008-11-20 01:47:00,1.51465,1.51465,1.51435,1.51445,70700000.0
2008-11-20 01:48:00,1.5145,1.51465,1.5141,1.5143,138800000.0
2008-11-20 01:49:00,1.51435,1.51445,1.5141,1.51425,62500000.0
2008-11-20 01:50:00,1.5142,1.5145,1.5142,1.51445,37800000.0
2008-11-20 01:51:00,1.5145,1.51495,1.5145,1.51495,63400000.0
2008-11-20 01:52:00,1.5149,1.5152,1.51485,1.51495,78900000.0
2008-11-20 01:53:00,1.5151,1.5155,1.5151,1.5155,64400000.0
2008-11-20 01:54:00,1.5156,1.5158,1.515,1.51505,135800000.0
2008-11-20 01:55:00,1.515,1.515,1.515,1.515,2000000.0
2008-11-20 01:56:00,1.515,1.515,1.515,1.515,10000000.0
2008-11-20 01:57:00,1.515,1.515,1.515,1.515,14000000.0
2008-11-20 01:58:00,1.5149,1.5149,1.5143,1.5143,2000000.0
2008-11-20 01:59:00,1.51435,1.51465,1.5141,1.51455,220300000.0
2008-11-20 02:00:00,1.5146,1.5148,1.51445,1.5145,229800000.0
2008-11-20 02:01:00,1.51445,1.51475,1.5144,1.51455,302900000.0
2008-11-20 02:02:00,1.51455,1.5147,1.5144,1.5145,262700000.0
2008-11-20 02:03:00,1.51445,1.5147,1.5144,1.51455,218900000.0
2008-11-20 02:04:00,1.51445,1.51495,1.51445,1.51495,63700000.0
2008-11-20 02:05:00,1.51505,1.5152,1.51455,1.5146,174200000.0
2008-11-20 02:06:00,1.51455,1.5151,1.5145,1.5148,265600000.0
2008-11-20 02:07:00,1.5148,1.5148,1.5144,1.51455,148700000.0
2008-11-20 02:08:00,1.51455,1.51475,1.51415,1.51475,198000000.0
2008-11-20 02:09:00,1.51475,1.5148,1.51465,1.5147,281300000.0
2008-11-20 02:10:00,1.51465,1.51475,1.51465,1.51465,78100000.0
2008-11-20 02:11:00,1.51465,1.51465,1.5146,1.5146,14400000.0
2008-11-20 02:12:00,1.5146,1.5146,1.51455,1.51455,3000000.0
2008-11-20 02:13:00,1.5146,1.5146,1.5145,1.51455,17400000.0
2008-11-20 02:14:00,1.51403,1.51454,1.51403,1.51454,41600000.0
2008-11-20 02:15:00,1.51455,1.51455,1.5145,1.5145,5800000.0
2008-11-20 02:16:00,1.51445,1.5146,1.5144,1.5146,7000000.0
2008-11-20 02:17:00,1.51455,1.51465,1.51445,1.51445,14600000.0
2008-11-20 02:18:00,1.51445,1.51445,1.51445,1.51445,3800000.0
2008-11-20 02:19:00,1.51445,1.51445,1.51445,1.51445,1000000.0
2008-11-20 02:20:00,1.51435,1.51435,1.5143,1.51435,20700000.0
2008-11-20 02:21:00,1.5143,1.5143,1.5141,1.51415,93900000.0
2008-11-20 02:22:00,1.51415,1.51425,1.51385,1.51385,33000000.0
2008-11-20 02:23:00,1.51385,1.51395,1.5136,1.51385,59000000.0
2008-11-20 02:24:00,1.51385,1.51395,1.51385,1.51395,24100000.0
2008-11-20 02:25:00,1.514,1.5142,1.5139,1.5139,21400000.0
2008-11-20 02:26:00,1.51405,1.51425,1.51385,1.51385,5900000.0
2008-11-20 02:27:00,1.51405,1.51405,1.51395,1.51395,5800000.0
2008-11-20 02:28:00,1.51415,1.51415,1.5139,1.5139,4800000.0
2008-11-20 02:29:00,1.51358,1.51375,1.51358,1.51363,32100000.0
2008-11-20 02:30:00,1.51355,1.51383,1.5135,1.51375,134000000.0
2008-11-20 02:31:00,1.51395,1.51395,1.5139,1.51395,43000000.0
2008-11-20 02:32:00,1.51395,1.51395,1.51395,1.51395,18500000.0
2008-11-20 02:33:00,1.51395,1.51395,1.5139,1.51395,336600000.0
2008-11-20 02:34:00,1.51395,1.51415,1.5139,1.51415,39800000.0
2008-11-20 02:35:00,1.51425,1.51425,1.51425,1.51425,1000000.0
2008-11-20 02:36:00,1.51425,1.51435,1.51425,1.51425,7000000.0
2008-11-20 02:37:00,1.51425,1.51425,1.51425,1.51425,6000000.0
2008-11-20 02:38:00,1.51425,1.51435,1.51425,1.51435,3000000.0
2008-11-20 02:39:00,1.51445,1.51565,1.51445,1.51565,31700000.0
2008-11-20 02:40:00,1.51465,1.51465,1.51465,1.51465,2000000.0
2008-11-20 02:41:00,1.51465,1.51505,1.51455,1.51505,6000000.0
2008-11-20 02:42:00,1.51515,1.51605,1.5151,1.51605,20800000.0
2008-11-20 02:43:00,1.51615,1.51615,1.51555,1.5157,18900000.0
2008-11-20 02:44:00,1.5157,1.5157,1.5157,1.5157,20000000.0
2008-11-20 02:45:00,1.5157,1.5157,1.5157,1.5157,4000000.0
2008-11-20 02:46:00,1.5157,1.5157,1.5157,1.5157,9000000.0
2008-11-20 02:47:00,1.51575,1.51595,1.51575,1.51595,3000000.0
2008-11-20 02:48:00,1.5157,1.51605,1.5156,1.5157,28000000.0
2008-11-20 02:49:00,1.5157,1.5157,1.51525,1.51535,35000000.0
2008-11-20 02:50:00,1.51535,1.51535,1.51535,1.51535,1000000.0
2008-11-20 02:51:00,1.51535,1.51575,1.51535,1.51555,12900000.0
2008-11-20 02:52:00,1.51545,1.51555,1.5154,1.5154,25000000.0
2008-11-20 02:53:00,1.51545,1.51585,1.5154,1.51585,46600000.0
2008-11-20 02:54:00,1.51595,1.51595,1.51535,1.5155,228800000.0
2008-11-20 02:55:00,1.5155,1.5155,1.51505,1.5152,188600000.0
2008-11-20 02:56:00,1.51515,1.51515,1.51515,1.51515,33400000.0
2008-11-20 02:57:00,1.51515,1.5153,1.51515,1.51515,14700000.0
2008-11-20 02:58:00,1.51515,1.51535,1.515,1.5151,122200000.0
2008-11-20 02:59:00,1.51525,1.51525,1.5151,1.5151,22900000.0
2008-11-20 03:00:00,1.5151,1.5151,1.5151,1.5151,54000000.0
2008-11-20 03:01:00,1.51555,1.51585,1.51555,1.5157,38000000.0
2008-11-20 03:02:00,1.5157,1.5161,1.5149,1.516,129800000.0
2008-11-20 03:03:00,1.5166,1.5166,1.5158,1.51585,63600000.0
2008-11-20 03:04:00,1.51585,1.51585,1.51515,1.51555,42899999.0
2008-11-20 03:05:00,1.51565,1.51615,1.5156,1.5159,298800000.0
2008-11-20 03:06:00,1.5159,1.516,1.5159,1.5159,164700000.0
2008-11-20 03:07:00,1.5159,1.516,1.5159,1.5159,39000000.0
2008-11-20 03:08:00,1.51584,1.5159,1.51548,1.51567,58400000.0
2008-11-20 03:09:00,1.5159,1.51595,1.5159,1.51595,27900000.0
2008-11-20 03:10:00,1.5159,1.51615,1.5158,1.5159,85800000.0
2008-11-20 03:11:00,1.51605,1.5165,1.51605,1.51625,15900000.0
2008-11-20 03:12:00,1.51625,1.51625,1.5162,1.5162,13000000.0
2008-11-20 03:13:00,1.5162,1.5162,1.5162,1.5162,72000000.0
2008-11-20 03:14:00,1.5162,1.5162,1.5162,1.5162,60000000.0
2008-11-20 03:15:00,1.5162,1.5162,1.5162,1.5162,84000000.0
2008-11-20 03:16:00,1.51591,1.51619,1.51586,1.51599,39800000.0
2008-11-20 03:17:00,1.51602,1.51635,1.51591,1.51624,63200000.0
2008-11-20 03:18:00,1.51579,1.51617,1.51557,1.51557,67200000.0
2008-11-20 03:19:00,1.5162,1.5162,1.5162,1.5162,72000000.0
2008-11-20 03:20:00,1.5162,1.5162,1.5162,1.5162,36000000.0
2008-11-20 03:21:00,1.5162,1.5162,1.5162,1.5162,48000000.0
2008-11-20 03:22:00,1.5162,1.5162,1.5153,1.51545,63200000.0
2008-11-20 03:23:00,1.51545,1.5163,1.51545,1.5163,15900000.0
2008-11-20 03:24:00,1.51635,1.51675,1.5162,1.5167,15900000.0
2008-11-20 03:25:00,1.51675,1.51675,1.5161,1.5162,12000000.0
2008-11-20 03:26:00,1.51579,1.51579,1.5155,1.51554,38400000.0
2008-11-20 03:27:00,1.5163,1.5163,1.5162,1.5162,2000000.0
2008-11-20 03:28:00,1.5163,1.5163,1.5162,1.5162,2000000.0
2008-11-20 03:29:00,1.51625,1.51635,1.5162,1.5162,11000000.0
2008-11-20 03:30:00,1.51596,1.5161,1.51565,1.51592,32000000.0
2008-11-20 03:31:00,1.51635,1.51635,1.5162,1.5162,2000000.0
2008-11-20 03:32:00,1.51545,1.51579,1.51545,1.51564,36000000.0
2008-11-20 03:33:00,1.5162,1.5162,1.51505,1.51515,63800000.0
2008-11-20 03:34:00,1.51515,1.5153,1.5151,1.5152,20800000.0
2008-11-20 03:35:00,1.51538,1.51544,1.515,1.51516,90000000.0
2008-11-20 03:36:00,1.51535,1.5154,1.51515,1.5152,113000000.0
2008-11-20 03:37:00,1.5152,1.5152,1.5152,1.5152,74000000.0
2008-11-20 03:38:00,1.51514,1.5156,1.51514,1.51529,116600000.0
2008-11-20 03:39:00,1.5152,1.5152,1.5152,1.5152,130600002.0
2008-11-20 03:40:00,1.51535,1.51545,1.51525,1.51525,7900000.0
2008-11-20 03:41:00,1.5153,1.5153,1.5152,1.5152,3900000.0
2008-11-20 03:42:00,1.5151,1.51565,1.5151,1.5155,86100002.0
2008-11-20 03:43:00,1.51557,1.51561,1.51497,1.51552,146300000.0
2008-11-20 03:44:00,1.5155,1.51555,1.5155,1.5155,61000000.0
2008-11-20 03:45:00,1.5154,1.51562,1.51446,1.51446,69800000.0
2008-11-20 03:46:00,1.51565,1.5162,1.51565,1.51605,10700000.0
2008-11-20 03:47:00,1.5162,1.5165,1.5162,1.5163,86400000.0
2008-11-20 03:48:00,1.5163,1.5163,1.5163,1.5163,180000000.0
2008-11-20 03:49:00,1.5163,1.5163,1.5163,1.5163,54000000.0
2008-11-20 03:50:00,1.5163,1.51635,1.5163,1.5163,131000000.0
2008-11-20 03:51:00,1.5163,1.5163,1.5163,1.5163,37000000.0
2008-11-20 03:52:00,1.5163,1.51645,1.5163,1.5163,155800000.0
2008-11-20 03:53:00,1.5163,1.5164,1.5163,1.5163,118900000.0
2008-11-20 03:54:00,1.51607,1.51615,1.51571,1.51615,55900000.0
2008-11-20 03:55:00,1.51594,1.51611,1.51554,1.51611,58200000.0
2008-11-20 03:56:00,1.5163,1.5163,1.5163,1.5163,30000000.0
2008-11-20 03:57:00,1.5163,1.5163,1.5163,1.5163,301000000.0
2008-11-20 03:58:00,1.5163,1.51635,1.5163,1.5163,510200006.0
2008-11-20 03:59:00,1.5163,1.51655,1.5163,1.5164,242899998.0
2008-11-20 04:00:00,1.5164,1.5164,1.5164,1.5164,120000000.0
2008-11-20 04:01:00,1.5164,1.5164,1.5164,1.5164,18000000.0
2008-11-20 04:02:00,1.5164,1.5164,1.5164,1.5164,120000000.0
2008-11-20 04:03:00,1.5164,1.5164,1.5164,1.5164,72000000.0
2008-11-20 04:04:00,1.5164,1.5164,1.5164,1.5164,60000000.0
2008-11-20 04:05:00,1.5164,1.5164,1.5164,1.5164,78000000.0
2008-11-20 04:06:00,1.5164,1.5164,1.5164,1.5164,84000000.0
2008-11-20 04:07:00,1.5164,1.5164,1.5164,1.5164,72000000.0
2008-11-20 04:08:00,1.5164,1.51645,1.5164,1.5164,71500000.0
2008-11-20 04:09:00,1.5164,1.5164,1.5164,1.5164,70600000.0
2008-11-20 04:10:00,1.5164,1.51655,1.5164,1.5164,171600000.0
2008-11-20 04:11:00,1.5164,1.5164,1.5164,1.5164,42000000.0
2008-11-20 04:12:00,1.5164,1.5164,1.5164,1.5164,102000000.0
2008-11-20 04:13:00,1.5164,1.5164,1.5159,1.5159,48500000.0
2008-11-20 04:14:00,1.516,1.51625,1.516,1.51615,104100000.0
2008-11-20 04:15:00,1.5163,1.51635,1.51575,1.51575,183000000.0
2008-11-20 04:16:00,1.5159,1.5159,1.5159,1.5159,102400000.0
2008-11-20 04:17:00,1.5159,1.5159,1.5159,1.5159,25600000.0
2008-11-20 04:18:00,1.5159,1.5159,1.5159,1.5159,185900000.0
2008-11-20 04:19:00,1.5159,1.516,1.5159,1.51595,33000000.0
2008-11-20 04:20:00,1.51567,1.51594,1.51567,1.51594,23000000.0
2008-11-20 04:21:00,1.516,1.51615,1.51595,1.51595,70900000.0
2008-11-20 04:22:00,1.5159,1.51635,1.51585,1.51635,78500000.0
2008-11-20 04:23:00,1.5163,1.5163,1.516,1.516,70900000.0
2008-11-20 04:24:00,1.516,1.516,1.516,1.516,1000000.0
2008-11-20 04:25:00,1.5161,1.51635,1.5161,1.51625,46000000.0
2008-11-20 04:26:00,1.5159,1.5159,1.5159,1.5159,1000000.0
2008-11-20 04:27:00,1.51625,1.51625,1.51605,1.5162,36800000.0
2008-11-20 04:28:00,1.5162,1.5163,1.51615,1.5163,43600000.0
2008-11-20 04:29:00,1.5163,1.51635,1.5161,1.5161,212600000.0
2008-11-20 04:30:00,1.5161,1.5161,1.5161,1.5161,436600000.0
2008-11-20 04:31:00,1.5161,1.5161,1.5161,1.5161,90000000.0
2008-11-20 04:32:00,1.5161,1.5161,1.5161,1.5161,112600000.0
2008-11-20 04:33:00,1.51595,1.51602,1.51567,1.51595,294000000.0
2008-11-20 04:34:00,1.51587,1.51595,1.51587,1.51588,114300000.0
2008-11-20 04:35:00,1.5161,1.5161,1.5161,1.5161,36000000.0
2008-11-20 04:36:00,1.5162,1.5162,1.5161,1.5162,114900000.0
2008-11-20 04:37:00,1.5161,1.5161,1.5161,1.5161,158700000.0
2008-11-20 04:38:00,1.5161,1.5161,1.5161,1.5161,103800000.0
2008-11-20 04:39:00,1.5161,1.5161,1.5161,1.5161,180000000.0
2008-11-20 04:40:00,1.5161,1.5161,1.5161,1.5161,252000000.0
2008-11-20 04:41:00,1.5161,1.5164,1.5161,1.51615,159000000.0
2008-11-20 04:42:00,1.5162,1.51645,1.5162,1.5163,46000000.0
2008-11-20 04:43:00,1.51645,1.5165,1.51635,1.51635,47500000.0
2008-11-20 04:44:00,1.5163,1.51665,1.5163,1.5164,86800000.0
2008-11-20 04:45:00,1.5164,1.51645,1.5164,1.51645,36400000.0
2008-11-20 04:46:00,1.5165,1.51655,1.51645,1.51645,36800000.0
2008-11-20 04:47:00,1.5164,1.51645,1.5164,1.5164,48400000.0
2008-11-20 04:48:00,1.51645,1.5169,1.5164,1.5168,134500000.0
2008-11-20 04:49:00,1.5167,1.5168,1.5167,1.5168,25800000.0
2008-11-20 04:50:00,1.51685,1.51685,1.5168,1.5168,41400000.0
2008-11-20 04:51:00,1.51675,1.51675,1.5167,1.5167,116400000.0
2008-11-20 04:52:00,1.5167,1.5167,1.5167,1.5167,72000000.0
2008-11-20 04:53:00,1.5167,1.5167,1.5166,1.5167,102000000.0
2008-11-20 04:54:00,1.5167,1.517,1.5167,1.5168,232000000.0
2008-11-20 04:55:00,1.51685,1.51685,1.5168,1.5168,235000001.0
2008-11-20 04:56:00,1.5168,1.5168,1.5168,1.5168,144000000.0
2008-11-20 04:57:00,1.5168,1.5168,1.5164,1.5166,818400000.0
2008-11-20 04:58:00,1.5166,1.5168,1.5165,1.5166,759400000.0
2008-11-20 04:59:00,1.5166,1.51675,1.5161,1.51615,170400000.0
2008-11-20 05:00:00,1.51615,1.51615,1.5159,1.51595,146500000.0
2008-11-20 05:01:00,1.5159,1.516,1.5159,1.51595,59800000.0
2008-11-20 05:02:00,1.51585,1.51595,1.51585,1.51595,44200000.0
2008-11-20 05:03:00,1.5159,1.51595,1.5159,1.51595,27600000.0
2008-11-20 05:04:00,1.5159,1.516,1.5159,1.51595,27600000.0
2008-11-20 05:05:00,1.5159,1.51605,1.5159,1.51595,18400000.0
2008-11-20 05:06:00,1.516,1.5162,1.516,1.5161,41400000.0
2008-11-20 05:07:00,1.516,1.5161,1.51595,1.516,32200000.0
2008-11-20 05:08:00,1.51595,1.516,1.51595,1.516,9200000.0
2008-11-20 05:09:00,1.5159,1.5162,1.5159,1.5161,36800000.0
2008-11-20 05:10:00,1.51615,1.51615,1.516,1.516,46000000.0
2008-11-20 05:11:00,1.51595,1.51595,1.5159,1.51595,32200000.0
2008-11-20 05:12:00,1.51595,1.5161,1.5156,1.5158,116000000.0
2008-11-20 05:13:00,1.51585,1.51585,1.5157,1.5157,92000000.0
2008-11-20 05:14:00,1.51575,1.5158,1.5157,1.51575,55200000.0
2008-11-20 05:15:00,1.5157,1.5157,1.51545,1.51565,61399998.0
2008-11-20 05:16:00,1.5158,1.5161,1.51575,1.5161,153600000.0
2008-11-20 05:17:00,1.5162,1.5162,1.516,1.516,10200000.0
2008-11-20 05:18:00,1.5161,1.5161,1.5159,1.5161,78200000.0
2008-11-20 05:19:00,1.51615,1.51635,1.516,1.5162,134500000.0
2008-11-20 05:20:00,1.51615,1.5162,1.51595,1.5161,84900000.0
2008-11-20 05:21:00,1.516,1.516,1.5158,1.5158,1014199982.0
2008-11-20 05:22:00,1.5159,1.51595,1.5158,1.5158,311999996.0
2008-11-20 05:23:00,1.5158,1.5158,1.5158,1.5158,684000000.0
2008-11-20 05:24:00,1.5158,1.5159,1.5158,1.5159,526999996.0
2008-11-20 05:25:00,1.51595,1.5163,1.5159,1.51605,50600000.0
2008-11-20 05:26:00,1.5157,1.5157,1.5157,1.5157,36000000.0
2008-11-20 05:27:00,1.51572,1.51597,1.51572,1.51578,189000000.0
2008-11-20 05:28:00,1.51595,1.5161,1.5158,1.5158,226999996.0
2008-11-20 05:29:00,1.51595,1.5161,1.51595,1.516,108600000.0
2008-11-20 05:30:00,1.5161,1.5162,1.51595,1.5162,84900000.0
2008-11-20 05:31:00,1.51615,1.5162,1.51595,1.51595,47100000.0
2008-11-20 05:32:00,1.516,1.516,1.51595,1.516,58200000.0
2008-11-20 05:33:00,1.51595,1.516,1.51595,1.51595,47600000.0
2008-11-20 05:34:00,1.51595,1.516,1.51595,1.51595,98700000.0
2008-11-20 05:35:00,1.51595,1.51595,1.5158,1.5158,717199992.0
2008-11-20 05:36:00,1.5158,1.51595,1.5158,1.51595,709899994.0
2008-11-20 05:37:00,1.51588,1.51606,1.51566,1.51591,341000000.0
2008-11-20 05:38:00,1.51595,1.51595,1.51595,1.51595,6700000.0
2008-11-20 05:39:00,1.51572,1.51592,1.5157,1.51584,142000000.0
2008-11-20 05:40:00,1.51595,1.51595,1.51595,1.51595,7600000.0
2008-11-20 05:41:00,1.51595,1.51595,1.5158,1.5158,246599998.0
2008-11-20 05:42:00,1.51585,1.51585,1.5158,1.5158,1569199998.0
2008-11-20 05:43:00,1.5158,1.51595,1.5158,1.51595,497699996.0
2008-11-20 05:44:00,1.51595,1.516,1.51595,1.51595,18300000.0
2008-11-20 05:45:00,1.51595,1.51595,1.5158,1.5158,610200000.0
2008-11-20 05:46:00,1.5158,1.5158,1.5158,1.5158,120000000.0
2008-11-20 05:47:00,1.5158,1.51585,1.5158,1.51585,134199998.0
2008-11-20 05:48:00,1.51585,1.51585,1.5158,1.5158,1219399992.0
2008-11-20 05:49:00,1.5158,1.5158,1.5158,1.5158,720000000.0
2008-11-20 05:50:00,1.5158,1.5158,1.5158,1.5158,600000000.0
2008-11-20 05:51:00,1.513,1.513,1.5129,1.513,257900000.0
2008-11-20 05:52:00,1.5158,1.5158,1.5153,1.5154,257900000.0
2008-11-20 05:53:00,1.5154,1.51545,1.5154,1.51545,16900000.0
2008-11-20 05:54:00,1.51545,1.51555,1.51545,1.51545,21200000.0
2008-11-20 05:55:00,1.51545,1.5155,1.51545,1.51545,6900000.0
2008-11-20 05:56:00,1.51545,1.51545,1.51545,1.51545,13500000.0
2008-11-20 05:57:00,1.51545,1.51545,1.5154,1.5154,13500000.0
2008-11-20 05:58:00,1.5154,1.5154,1.51485,1.51495,471300002.0
2008-11-20 05:59:00,1.51495,1.51515,1.51495,1.51515,59200000.0
2008-11-20 06:00:00,1.51515,1.51515,1.51495,1.51495,44300000.0
2008-11-20 06:01:00,1.51495,1.51495,1.51425,1.5149,133500000.0
2008-11-20 06:02:00,1.5149,1.5152,1.51445,1.51485,196600000.0
2008-11-20 06:03:00,1.51485,1.51485,1.5146,1.5148,92800000.0
2008-11-20 06:04:00,1.51475,1.51505,1.51475,1.51485,105600000.0
2008-11-20 06:05:00,1.5148,1.5148,1.5148,1.5148,168000000.0
2008-11-20 06:06:00,1.5148,1.5148,1.5148,1.5148,72000000.0
2008-11-20 06:07:00,1.51505,1.5153,1.51465,1.51515,145700000.0
2008-11-20 06:08:00,1.5151,1.5151,1.5143,1.51435,172400000.0
2008-11-20 06:09:00,1.5144,1.51475,1.5142,1.51455,128300000.0
2008-11-20 06:10:00,1.5145,1.51455,1.51445,1.51445,59600000.0
2008-11-20 06:11:00,1.51445,1.51445,1.51445,1.51445,43100000.0
2008-11-20 06:12:00,1.51445,1.51445,1.51435,1.5144,20900000.0
2008-11-20 06:13:00,1.5144,1.51475,1.51435,1.51435,162100000.0
2008-11-20 06:14:00,1.51455,1.51455,1.51445,1.51445,21100000.0
2008-11-20 06:15:00,1.51445,1.51485,1.5144,1.5148,172100000.0
2008-11-20 06:16:00,1.5148,1.5148,1.51435,1.51445,88100000.0
2008-11-20 06:17:00,1.51445,1.51455,1.5143,1.51445,119500000.0
2008-11-20 06:18:00,1.51445,1.51445,1.51395,1.51405,614200007.0
2008-11-20 06:19:00,1.5141,1.51425,1.5133,1.51345,172200000.0
2008-11-20 06:20:00,1.51345,1.51345,1.51325,1.51325,14700000.0
2008-11-20 06:21:00,1.51335,1.51345,1.5132,1.5134,65900000.0
2008-11-20 06:22:00,1.51345,1.51365,1.51345,1.51365,10600000.0
2008-11-20 06:23:00,1.5136,1.51375,1.51345,1.5137,135200000.0
2008-11-20 06:24:00,1.51355,1.51365,1.51345,1.51345,90100000.0
2008-11-20 06:25:00,1.51345,1.51345,1.5134,1.5134,23100000.0
2008-11-20 06:26:00,1.51345,1.51345,1.51305,1.51305,64100000.0
2008-11-20 06:27:00,1.51305,1.5137,1.51295,1.51365,223000000.0
2008-11-20 06:28:00,1.5135,1.51415,1.5129,1.5129,301400000.0
2008-11-20 06:29:00,1.51295,1.51415,1.51295,1.5139,141400000.0
2008-11-20 06:30:00,1.51395,1.5145,1.5138,1.5144,134900000.0
2008-11-20 06:31:00,1.51425,1.51465,1.51425,1.5145,77900000.0
2008-11-20 06:32:00,1.5145,1.5149,1.5145,1.5145,286200000.0
2008-11-20 06:33:00,1.5145,1.51465,1.5143,1.5144,667200000.0
2008-11-20 06:34:00,1.5145,1.5145,1.5145,1.5145,66000000.0
2008-11-20 06:35:00,1.5145,1.5146,1.5145,1.51455,43800000.0
2008-11-20 06:36:00,1.5145,1.5146,1.5145,1.51455,41000000.0
2008-11-20 06:37:00,1.5145,1.51455,1.5139,1.5139,77100000.0
2008-11-20 06:38:00,1.51405,1.51405,1.5137,1.5139,72000000.0
2008-11-20 06:39:00,1.5139,1.514,1.5136,1.5137,196199999.0
2008-11-20 06:40:00,1.5137,1.5137,1.5137,1.5137,234000000.0
2008-11-20 06:41:00,1.5137,1.5137,1.5137,1.5137,72000000.0
2008-11-20 06:42:00,1.5137,1.5137,1.5137,1.5137,54000000.0
2008-11-20 06:43:00,1.5137,1.5148,1.5135,1.51455,131400000.0
2008-11-20 06:44:00,1.5146,1.5148,1.51435,1.5145,179800000.0
2008-11-20 06:45:00,1.5141,1.5141,1.5139,1.514,73300000.0
2008-11-20 06:46:00,1.5141,1.5141,1.5139,1.5141,59700000.0
2008-11-20 06:47:00,1.514,1.5141,1.514,1.5141,46500000.0
2008-11-20 06:48:00,1.5141,1.5141,1.5128,1.51315,106000000.0
2008-11-20 06:49:00,1.51315,1.51345,1.51305,1.51345,96900000.0
2008-11-20 06:50:00,1.5131,1.5131,1.51285,1.51295,97500000.0
2008-11-20 06:51:00,1.51295,1.51295,1.5127,1.5128,27200000.0
2008-11-20 06:52:00,1.51285,1.5133,1.51265,1.51265,105100000.0
2008-11-20 06:53:00,1.51285,1.51285,1.5127,1.5128,17800000.0
2008-11-20 06:54:00,1.51275,1.5128,1.5127,1.51275,17600000.0
2008-11-20 06:55:00,1.51275,1.5128,1.51275,1.5128,13400000.0
2008-11-20 06:56:00,1.5128,1.51285,1.51265,1.5128,42500000.0
2008-11-20 06:57:00,1.51285,1.5129,1.51285,1.5129,8700000.0
2008-11-20 06:58:00,1.51295,1.51345,1.51295,1.51345,69500000.0
2008-11-20 06:59:00,1.51345,1.51345,1.51345,1.51345,17200000.0
2008-11-20 07:00:00,1.51345,1.51345,1.51345,1.51345,8600000.0
2008-11-20 07:01:00,1.51335,1.51353,1.51321,1.51336,209800000.0
2008-11-20 07:02:00,1.5137,1.514,1.5135,1.51355,101400000.0
2008-11-20 07:03:00,1.5135,1.51365,1.5134,1.5135,82600000.0
2008-11-20 07:04:00,1.5136,1.5138,1.51325,1.51325,120800000.0
2008-11-20 07:05:00,1.5135,1.5135,1.5133,1.51335,56200000.0
2008-11-20 07:06:00,1.5133,1.5133,1.5133,1.5133,11600000.0
2008-11-20 07:07:00,1.5133,1.5133,1.5133,1.5133,31600000.0
2008-11-20 07:08:00,1.5133,1.5133,1.5133,1.5133,44600000.0
2008-11-20 07:09:00,1.5133,1.5133,1.5133,1.5133,21000000.0
2008-11-20 07:10:00,1.5133,1.5133,1.5133,1.5133,8600000.0
2008-11-20 07:11:00,1.51335,1.5136,1.5131,1.5136,129400000.0
2008-11-20 07:12:00,1.5137,1.5137,1.5133,1.5135,82800000.0
2008-11-20 07:13:00,1.51355,1.51355,1.5133,1.5133,83600000.0
2008-11-20 07:14:00,1.5133,1.51335,1.5133,1.5133,34600000.0
2008-11-20 07:15:00,1.5133,1.51345,1.5133,1.51335,120200000.0
2008-11-20 07:16:00,1.5134,1.51355,1.5133,1.51335,161200000.0
2008-11-20 07:17:00,1.5133,1.5133,1.5131,1.5133,133800000.0
2008-11-20 07:18:00,1.51315,1.5132,1.5128,1.5129,88500000.0
2008-11-20 07:19:00,1.5129,1.51295,1.5129,1.51295,60600000.0
2008-11-20 07:20:00,1.51305,1.51365,1.51285,1.51335,146400000.0
2008-11-20 07:21:00,1.5129,1.5129,1.5129,1.5129,1000000.0
2008-11-20 07:22:00,1.51295,1.51335,1.51295,1.5131,24900000.0
2008-11-20 07:23:00,1.5132,1.5138,1.5131,1.51355,151800000.0
2008-11-20 07:24:00,1.5136,1.5137,1.5131,1.5136,85500000.0
2008-11-20 07:25:00,1.5136,1.5138,1.51335,1.51365,124900000.0
2008-11-20 07:26:00,1.51365,1.51365,1.51345,1.51365,64400000.0
2008-11-20 07:27:00,1.5137,1.5137,1.51365,1.51365,13800000.0
2008-11-20 07:28:00,1.5138,1.51385,1.51345,1.51375,105800000.0
2008-11-20 07:29:00,1.5137,1.5139,1.5132,1.51355,92700000.0
2008-11-20 07:30:00,1.5137,1.5138,1.5132,1.5135,142600000.0
2008-11-20 07:31:00,1.51345,1.5135,1.51345,1.51345,13800000.0
2008-11-20 07:32:00,1.5134,1.5134,1.5133,1.5133,27600000.0
2008-11-20 07:33:00,1.51325,1.51355,1.5132,1.51345,59800000.0
2008-11-20 07:34:00,1.5134,1.5137,1.5132,1.5137,69000000.0
2008-11-20 07:35:00,1.51365,1.51365,1.51285,1.51285,99500000.0
2008-11-20 07:36:00,1.51295,1.5132,1.51285,1.51315,98500000.0
2008-11-20 07:37:00,1.51305,1.5134,1.51295,1.513,151400000.0
2008-11-20 07:38:00,1.51305,1.5133,1.51295,1.51295,88700000.0
2008-11-20 07:39:00,1.51295,1.51295,1.51295,1.51295,3800000.0
2008-11-20 07:40:00,1.51295,1.513,1.5127,1.5129,70600000.0
2008-11-20 07:41:00,1.5129,1.51315,1.51265,1.51305,175100000.0
2008-11-20 07:42:00,1.5131,1.51335,1.51285,1.51305,185800000.0
2008-11-20 07:43:00,1.51295,1.5133,1.51285,1.5131,156400000.0
2008-11-20 07:44:00,1.513,1.5131,1.51295,1.513,72200000.0
2008-11-20 07:45:00,1.5131,1.5134,1.51275,1.51275,161900000.0
2008-11-20 07:46:00,1.5128,1.51345,1.5127,1.51335,89400000.0
2008-11-20 07:47:00,1.51325,1.5134,1.5131,1.5133,101200000.0
2008-11-20 07:48:00,1.51335,1.51345,1.5133,1.5134,69000000.0
2008-11-20 07:49:00,1.51275,1.51385,1.51275,1.5138,28600000.0
2008-11-20 07:50:00,1.51385,1.51385,1.51345,1.51345,146500000.0
2008-11-20 07:51:00,1.51345,1.51345,1.5133,1.5133,16100000.0
2008-11-20 07:52:00,1.5134,1.51345,1.51305,1.51345,173400000.0
2008-11-20 07:53:00,1.51345,1.5135,1.51345,1.51345,32400000.0
2008-11-20 07:54:00,1.5134,1.5134,1.5134,1.5134,5800000.0
2008-11-20 07:55:00,1.51328,1.51363,1.51315,1.5136,8000000.0
2008-11-20 07:56:00,1.5134,1.5134,1.5134,1.5134,29600000.0
2008-11-20 07:57:00,1.5134,1.5139,1.5134,1.5139,157900000.0
2008-11-20 07:58:00,1.51385,1.5143,1.51385,1.5142,193200000.0
2008-11-20 07:59:00,1.51415,1.515,1.51395,1.515,186100000.0
2008-11-20 08:00:00,1.51505,1.5153,1.5146,1.51525,222000000.0
2008-11-20 08:01:00,1.51525,1.51535,1.5149,1.51495,148200000.0
2008-11-20 08:02:00,1.51495,1.51495,1.51495,1.51495,26800000.0
2008-11-20 08:03:00,1.51495,1.51495,1.5148,1.5148,12100000.0
2008-11-20 08:04:00,1.5148,1.5148,1.51435,1.51445,72800000.0
2008-11-20 08:05:00,1.5145,1.51455,1.51445,1.51445,48400000.0
2008-11-20 08:06:00,1.51445,1.51465,1.51435,1.51445,156800000.0
2008-11-20 08:07:00,1.51445,1.51445,1.5141,1.5141,50400000.0
2008-11-20 08:08:00,1.51405,1.51425,1.514,1.5142,105800000.0
2008-11-20 08:09:00,1.5143,1.5143,1.5138,1.5139,88800000.0
2008-11-20 08:10:00,1.5139,1.5141,1.5139,1.514,35000000.0
2008-11-20 08:11:00,1.51405,1.51455,1.51405,1.5145,46000000.0
2008-11-20 08:12:00,1.51445,1.51445,1.51415,1.5142,96600000.0
2008-11-20 08:13:00,1.5142,1.51475,1.5142,1.51465,145500000.0
2008-11-20 08:14:00,1.5147,1.51475,1.5146,1.51475,114800000.0
2008-11-20 08:15:00,1.51465,1.5147,1.5145,1.5146,166700000.0
2008-11-20 08:16:00,1.51465,1.51485,1.51445,1.5148,244400000.0
2008-11-20 08:17:00,1.51485,1.51485,1.51445,1.5145,140100000.0
2008-11-20 08:18:00,1.51445,1.5148,1.51445,1.51475,130900000.0
2008-11-20 08:19:00,1.51475,1.51475,1.5143,1.5144,100600000.0
2008-11-20 08:20:00,1.5144,1.5144,1.5138,1.51395,144300000.0
2008-11-20 08:21:00,1.51395,1.51395,1.51385,1.5139,17400000.0
2008-11-20 08:22:00,1.5139,1.51415,1.5137,1.51405,114700000.0
2008-11-20 08:23:00,1.5141,1.51415,1.51395,1.51395,101600000.0
2008-11-20 08:24:00,1.51395,1.51435,1.51395,1.51425,133900000.0
2008-11-20 08:25:00,1.51425,1.5146,1.51425,1.51445,129800000.0
2008-11-20 08:26:00,1.51455,1.51455,1.51445,1.51445,10600000.0
2008-11-20 08:27:00,1.51445,1.51445,1.51445,1.51445,8600000.0
2008-11-20 08:28:00,1.51445,1.51455,1.51445,1.51445,32100000.0
2008-11-20 08:29:00,1.51445,1.51445,1.51445,1.51445,19100000.0
2008-11-20 08:30:00,1.5145,1.51465,1.51435,1.51455,140900000.0
2008-11-20 08:31:00,1.51445,1.5146,1.5144,1.51455,379200000.0
2008-11-20 08:32:00,1.51455,1.51495,1.5144,1.51485,169300000.0
2008-11-20 08:33:00,1.5148,1.51485,1.5146,1.5147,522200001.0
2008-11-20 08:34:00,1.5148,1.5148,1.5146,1.51465,1048299994.0
2008-11-20 08:35:00,1.5146,1.5146,1.5146,1.5146,796599998.0
2008-11-20 08:36:00,1.5146,1.5146,1.51395,1.5144,1296499998.0
2008-11-20 08:37:00,1.51445,1.51445,1.5143,1.5143,94600000.0
2008-11-20 08:38:00,1.5143,1.51455,1.51395,1.51405,146100000.0
2008-11-20 08:39:00,1.5141,1.51475,1.5141,1.5146,213300000.0
2008-11-20 08:40:00,1.5146,1.51495,1.5139,1.51445,219800002.0
2008-11-20 08:41:00,1.51445,1.51485,1.5141,1.51485,164100000.0
2008-11-20 08:42:00,1.51485,1.51485,1.51455,1.51465,160600000.0
2008-11-20 08:43:00,1.51475,1.51485,1.5145,1.51455,202400000.0
2008-11-20 08:44:00,1.5147,1.5148,1.51455,1.51455,41400000.0
2008-11-20 08:45:00,1.5145,1.51485,1.5145,1.5148,189500000.0
2008-11-20 08:46:00,1.51485,1.51485,1.5146,1.5146,208700000.0
2008-11-20 08:47:00,1.5146,1.51485,1.51455,1.5146,749199994.0
2008-11-20 08:48:00,1.5146,1.51515,1.5142,1.51515,377900000.0
2008-11-20 08:49:00,1.51515,1.51525,1.51415,1.5146,303500000.0
2008-11-20 08:50:00,1.51465,1.5157,1.51435,1.51555,212900000.0
2008-11-20 08:51:00,1.51545,1.51545,1.51455,1.51475,222400000.0
2008-11-20 08:52:00,1.5147,1.51525,1.5146,1.51505,147400000.0
2008-11-20 08:53:00,1.515,1.5151,1.51435,1.51445,161000000.0
2008-11-20 08:54:00,1.5146,1.51475,1.5142,1.51425,219900000.0
2008-11-20 08:55:00,1.5142,1.5149,1.5139,1.5139,520500000.0
2008-11-20 08:56:00,1.5141,1.5146,1.51385,1.51415,518100000.0
2008-11-20 08:57:00,1.514,1.51495,1.514,1.5142,216900000.0
2008-11-20 08:58:00,1.51415,1.5147,1.51415,1.51465,141200000.0
2008-11-20 08:59:00,1.51465,1.51475,1.5145,1.51455,1014299987.0
2008-11-20 09:00:00,1.5145,1.51455,1.5145,1.51455,613399996.0
2008-11-20 09:01:00,1.5145,1.51485,1.5145,1.5148,372399994.0
2008-11-20 09:02:00,1.5148,1.51495,1.51445,1.5145,301500000.0
2008-11-20 09:03:00,1.5145,1.515,1.5145,1.515,122200000.0
2008-11-20 09:04:00,1.515,1.515,1.51425,1.51465,287500000.0
2008-11-20 09:05:00,1.51475,1.515,1.5145,1.5147,168800000.0
2008-11-20 09:06:00,1.51475,1.51505,1.5146,1.5148,218200000.0
2008-11-20 09:07:00,1.5148,1.5153,1.5148,1.515,807600001.0
2008-11-20 09:08:00,1.515,1.5151,1.515,1.5151,445500000.0
2008-11-20 09:09:00,1.5151,1.51545,1.51505,1.5153,43400000.0
2008-11-20 09:10:00,1.5153,1.51535,1.5146,1.51515,354700000.0
2008-11-20 09:11:00,1.51515,1.5156,1.51505,1.51535,76900000.0
2008-11-20 09:12:00,1.51535,1.51545,1.51495,1.5152,104600000.0
2008-11-20 09:13:00,1.51515,1.5154,1.51505,1.5152,76400000.0
2008-11-20 09:14:00,1.51515,1.51575,1.5151,1.5156,52800000.0
2008-11-20 09:15:00,1.5156,1.5158,1.51545,1.5157,131900000.0
2008-11-20 09:16:00,1.5157,1.5157,1.51525,1.5153,84200000.0
2008-11-20 09:17:00,1.5153,1.5155,1.5153,1.5153,76400000.0
2008-11-20 09:18:00,1.51535,1.5155,1.5153,1.5154,101300000.0
2008-11-20 09:19:00,1.5154,1.51555,1.5153,1.51535,71700000.0
2008-11-20 09:20:00,1.5154,1.5155,1.5154,1.5154,41200000.0
2008-11-20 09:21:00,1.51545,1.5157,1.51535,1.5155,76200000.0
2008-11-20 09:22:00,1.51555,1.5158,1.51535,1.51535,82100000.0
2008-11-20 09:23:00,1.51555,1.51565,1.51545,1.51545,13000000.0
2008-11-20 09:24:00,1.51545,1.5158,1.51535,1.51575,237200000.0
2008-11-20 09:25:00,1.51575,1.5158,1.51535,1.5157,101000000.0
2008-11-20 09:26:00,1.51575,1.5159,1.51535,1.51535,156900000.0
2008-11-20 09:27:00,1.5154,1.51585,1.51535,1.51555,125600000.0
2008-11-20 09:28:00,1.5155,1.5156,1.5154,1.5156,223700001.0
2008-11-20 09:29:00,1.5156,1.51605,1.51545,1.5158,90700000.0
2008-11-20 09:30:00,1.5158,1.51595,1.51565,1.51595,116900000.0
2008-11-20 09:31:00,1.516,1.5166,1.516,1.5166,331500000.0
2008-11-20 09:32:00,1.51665,1.5167,1.51645,1.51665,89400000.0
2008-11-20 09:33:00,1.5167,1.51705,1.5166,1.5169,202200000.0
2008-11-20 09:34:00,1.5169,1.5172,1.5167,1.51695,284400004.0
2008-11-20 09:35:00,1.51695,1.51745,1.51695,1.51715,220100000.0
2008-11-20 09:36:00,1.51715,1.51745,1.51705,1.51735,216200000.0
2008-11-20 09:37:00,1.5173,1.51785,1.5172,1.5176,175300000.0
2008-11-20 09:38:00,1.5177,1.5182,1.5173,1.518,94800000.0
2008-11-20 09:39:00,1.5181,1.5183,1.5176,1.51805,351000005.0
2008-11-20 09:40:00,1.51805,1.5184,1.51805,1.51835,34400000.0
2008-11-20 09:41:00,1.51825,1.51865,1.5181,1.5181,275400005.0
2008-11-20 09:42:00,1.51815,1.51815,1.51745,1.51755,154400002.0
2008-11-20 09:43:00,1.51755,1.51815,1.51755,1.5178,187500000.0
2008-11-20 09:44:00,1.5178,1.51795,1.5174,1.51775,149600000.0
2008-11-20 09:45:00,1.51785,1.5184,1.5177,1.51825,94300000.0
2008-11-20 09:46:00,1.5182,1.51855,1.5178,1.51855,203700000.0
2008-11-20 09:47:00,1.51855,1.51855,1.51775,1.51815,138200000.0
2008-11-20 09:48:00,1.51815,1.51835,1.51755,1.51765,184500000.0
2008-11-20 09:49:00,1.5177,1.5181,1.51765,1.5178,58700000.0
2008-11-20 09:50:00,1.5178,1.5178,1.5174,1.5176,80400000.0
2008-11-20 09:51:00,1.51765,1.5184,1.5176,1.518,209300000.0
2008-11-20 09:52:00,1.5181,1.5184,1.5177,1.51775,500799996.0
2008-11-20 09:53:00,1.5177,1.5178,1.51735,1.5174,113400000.0
2008-11-20 09:54:00,1.51735,1.51765,1.5173,1.51735,86600000.0
2008-11-20 09:55:00,1.5173,1.51745,1.51655,1.51655,121700000.0
2008-11-20 09:56:00,1.5167,1.51685,1.51655,1.51685,114900000.0
2008-11-20 09:57:00,1.5169,1.5169,1.5167,1.51675,114200000.0
2008-11-20 09:58:00,1.5167,1.5168,1.51625,1.5166,170400000.0
2008-11-20 09:59:00,1.51665,1.5168,1.51645,1.5165,97800000.0
2008-11-20 10:00:00,1.51655,1.5168,1.5163,1.5166,231500000.0
2008-11-20 10:01:00,1.51675,1.51675,1.5165,1.51655,196600000.0
2008-11-20 10:02:00,1.51655,1.51675,1.5165,1.51665,133400000.0
2008-11-20 10:03:00,1.51665,1.51675,1.5166,1.5166,100337500.0
2008-11-20 10:04:00,1.5166,1.51685,1.5166,1.5166,68305000.0
2008-11-20 10:05:00,1.5166,1.5169,1.5166,1.51675,67887500.0
2008-11-20 10:06:00,1.5167,1.5169,1.5167,1.5168,67900000.0
2008-11-20 10:07:00,1.51675,1.51685,1.51675,1.51675,57700000.0
2008-11-20 10:08:00,1.5169,1.51705,1.51685,1.51705,169700000.0
2008-11-20 10:09:00,1.51695,1.51725,1.51685,1.51705,73500000.0
2008-11-20 10:10:00,1.51705,1.51715,1.51695,1.51715,84200000.0
2008-11-20 10:11:00,1.51715,1.51715,1.517,1.51705,51400000.0
2008-11-20 10:12:00,1.51705,1.51705,1.5169,1.51705,80900000.0
2008-11-20 10:13:00,1.51715,1.51715,1.5166,1.51665,230657500.0
2008-11-20 10:14:00,1.5166,1.51675,1.5166,1.5166,85007500.0
2008-11-20 10:15:00,1.5166,1.5171,1.5166,1.51695,268200000.0
2008-11-20 10:16:00,1.51705,1.5172,1.5169,1.51715,144100000.0
2008-11-20 10:17:00,1.5171,1.5176,1.51705,1.5171,267300000.0
2008-11-20 10:18:00,1.5171,1.5176,1.5171,1.5172,187500000.0
2008-11-20 10:19:00,1.5173,1.5177,1.51715,1.51715,212600000.0
2008-11-20 10:20:00,1.5173,1.51765,1.51715,1.51735,329000000.0
2008-11-20 10:21:00,1.51725,1.51735,1.51705,1.5172,172400000.0
2008-11-20 10:22:00,1.5172,1.5176,1.51715,1.5173,308500000.0
2008-11-20 10:23:00,1.5174,1.5178,1.5174,1.5178,209200000.0
2008-11-20 10:24:00,1.5178,1.5182,1.5176,1.51815,137300000.0
2008-11-20 10:25:00,1.5181,1.51875,1.518,1.51875,284000000.0
2008-11-20 10:26:00,1.51875,1.51925,1.51855,1.5189,253800000.0
2008-11-20 10:27:00,1.51895,1.51895,1.51865,1.5187,126000000.0
2008-11-20 10:28:00,1.5187,1.51885,1.51845,1.51855,247300000.0
2008-11-20 10:29:00,1.51845,1.5187,1.51815,1.51845,354700000.0
2008-11-20 10:30:00,1.51855,1.51875,1.51835,1.51845,164600000.0
2008-11-20 10:31:00,1.51835,1.51845,1.51825,1.51845,151300000.0
2008-11-20 10:32:00,1.5184,1.5184,1.5181,1.5181,620599994.0
2008-11-20 10:33:00,1.5181,1.5181,1.5175,1.51755,231399999.0
2008-11-20 10:34:00,1.51745,1.5178,1.51745,1.5178,181500000.0
2008-11-20 10:35:00,1.51765,1.51795,1.51765,1.5179,132100000.0
2008-11-20 10:36:00,1.5178,1.51795,1.51745,1.51745,226700000.0
2008-11-20 10:37:00,1.51745,1.5175,1.51715,1.51725,92200000.0
2008-11-20 10:38:00,1.51725,1.51745,1.51685,1.51715,100100000.0
2008-11-20 10:39:00,1.51725,1.5174,1.51725,1.51725,64400000.0
2008-11-20 10:40:00,1.51725,1.5175,1.51715,1.5173,126300000.0
2008-11-20 10:41:00,1.5173,1.51745,1.5171,1.51745,240100000.0
2008-11-20 10:42:00,1.51735,1.51745,1.51725,1.51735,104200000.0
2008-11-20 10:43:00,1.51745,1.51745,1.5172,1.51725,80800000.0
2008-11-20 10:44:00,1.51725,1.51755,1.517,1.5175,100300000.0
2008-11-20 10:45:00,1.5175,1.5175,1.51715,1.51715,259000000.0
2008-11-20 10:46:00,1.51715,1.51745,1.51715,1.5173,121700000.0
2008-11-20 10:47:00,1.51725,1.518,1.51705,1.5179,307200000.0
2008-11-20 10:48:00,1.51785,1.51875,1.51785,1.51815,406100000.0
2008-11-20 10:49:00,1.51815,1.5182,1.51765,1.51765,119900000.0
2008-11-20 10:50:00,1.51765,1.5181,1.51755,1.51795,151700000.0
2008-11-20 10:51:00,1.51795,1.51815,1.5177,1.5179,178100000.0
2008-11-20 10:52:00,1.518,1.518,1.51775,1.5179,210100000.0
2008-11-20 10:53:00,1.51795,1.51815,1.51785,1.51785,97700000.0
2008-11-20 10:54:00,1.51785,1.51835,1.51785,1.51835,110500000.0
2008-11-20 10:55:00,1.51835,1.51885,1.51815,1.51865,205900000.0
2008-11-20 10:56:00,1.51865,1.5197,1.51855,1.51945,238100000.0
2008-11-20 10:57:00,1.5194,1.5194,1.51845,1.51865,287900000.0
2008-11-20 10:58:00,1.51875,1.51895,1.51845,1.5187,169099999.0
2008-11-20 10:59:00,1.51875,1.51895,1.51865,1.51865,230100000.0
2008-11-20 11:00:00,1.51865,1.5187,1.51845,1.51845,301399999.0
2008-11-20 11:01:00,1.51855,1.5191,1.51855,1.519,230799999.0
2008-11-20 11:02:00,1.51905,1.5194,1.519,1.51925,153800000.0
2008-11-20 11:03:00,1.5193,1.51995,1.51925,1.51925,246000000.0
2008-11-20 11:04:00,1.51925,1.51925,1.5179,1.51815,302499998.0
2008-11-20 11:05:00,1.51825,1.51865,1.51825,1.51855,185800000.0
2008-11-20 11:06:00,1.5186,1.51865,1.5185,1.5186,207900000.0
2008-11-20 11:07:00,1.51855,1.51865,1.51855,1.5186,77100000.0
2008-11-20 11:08:00,1.51865,1.51865,1.51855,1.51855,37400000.0
2008-11-20 11:09:00,1.51855,1.51855,1.5185,1.51855,11000000.0
2008-11-20 11:10:00,1.51855,1.51865,1.51855,1.51865,18800000.0
2008-11-20 11:11:00,1.51855,1.519,1.51855,1.51875,216400000.0
2008-11-20 11:12:00,1.5188,1.5194,1.5187,1.5194,77500000.0
2008-11-20 11:13:00,1.51945,1.5197,1.51905,1.51925,276399998.0
2008-11-20 11:14:00,1.5194,1.51975,1.5192,1.5195,213000000.0
2008-11-20 11:15:00,1.51925,1.51955,1.5192,1.51925,232600000.0
2008-11-20 11:16:00,1.51925,1.5194,1.5192,1.51935,155300000.0
2008-11-20 11:17:00,1.51925,1.5193,1.51885,1.51905,142200000.0
2008-11-20 11:18:00,1.519,1.51915,1.5186,1.51865,130200000.0
2008-11-20 11:19:00,1.5187,1.51885,1.51845,1.51885,174800000.0
2008-11-20 11:20:00,1.51885,1.5189,1.51875,1.51875,93300000.0
2008-11-20 11:21:00,1.5189,1.51895,1.51875,1.51875,35800000.0
2008-11-20 11:22:00,1.51875,1.51895,1.51875,1.51885,75600000.0
2008-11-20 11:23:00,1.51895,1.51915,1.5188,1.5188,181500000.0
2008-11-20 11:24:00,1.51875,1.5191,1.51845,1.51845,252500000.0
2008-11-20 11:25:00,1.51855,1.51905,1.51845,1.51885,172200000.0
2008-11-20 11:26:00,1.51885,1.51945,1.51865,1.5194,169800000.0
2008-11-20 11:27:00,1.5193,1.51945,1.519,1.51905,291599999.0
2008-11-20 11:28:00,1.51915,1.51915,1.51865,1.51875,194400000.0
2008-11-20 11:29:00,1.5188,1.5191,1.51875,1.51875,148500000.0
2008-11-20 11:30:00,1.5188,1.5191,1.5187,1.519,378999991.0
2008-11-20 11:31:00,1.51905,1.51955,1.5188,1.5192,313700000.0
2008-11-20 11:32:00,1.5192,1.5193,1.5186,1.5186,283400000.0
2008-11-20 11:33:00,1.5187,1.51895,1.51865,1.51875,119600000.0
2008-11-20 11:34:00,1.51875,1.5191,1.5187,1.51885,168100000.0
2008-11-20 11:35:00,1.519,1.5193,1.519,1.51905,243800000.0
2008-11-20 11:36:00,1.51905,1.51955,1.519,1.51955,107100000.0
2008-11-20 11:37:00,1.51975,1.51985,1.5194,1.51955,191800000.0
2008-11-20 11:38:00,1.51955,1.51955,1.51925,1.5193,176000000.0
2008-11-20 11:39:00,1.5193,1.5193,1.5191,1.51915,193700000.0
2008-11-20 11:40:00,1.5191,1.51925,1.51865,1.51865,237400000.0
2008-11-20 11:41:00,1.5188,1.51905,1.51855,1.5187,201100000.0
2008-11-20 11:42:00,1.5187,1.51885,1.51845,1.51865,112900000.0
2008-11-20 11:43:00,1.51865,1.51865,1.51825,1.51825,28300000.0
2008-11-20 11:44:00,1.51835,1.51845,1.51815,1.51815,99400000.0
2008-11-20 11:45:00,1.51825,1.51825,1.51815,1.51815,67700000.0
2008-11-20 11:46:00,1.51815,1.51855,1.51805,1.51855,115400000.0
2008-11-20 11:47:00,1.51845,1.5185,1.5182,1.51835,152200000.0
2008-11-20 11:48:00,1.5185,1.5185,1.5182,1.51825,145700000.0
2008-11-20 11:49:00,1.51825,1.51835,1.51805,1.51815,153000000.0
2008-11-20 11:50:00,1.51815,1.51825,1.51805,1.51805,173600000.0
2008-11-20 11:51:00,1.51805,1.51805,1.5172,1.5173,221800000.0
2008-11-20 11:52:00,1.5173,1.5178,1.51725,1.51775,159600000.0
2008-11-20 11:53:00,1.51775,1.51805,1.51765,1.51805,281800000.0
2008-11-20 11:54:00,1.51805,1.51845,1.5178,1.5183,268100000.0
2008-11-20 11:55:00,1.51835,1.51865,1.5175,1.5175,364499999.0
2008-11-20 11:56:00,1.5175,1.5183,1.51745,1.51785,292800000.0
2008-11-20 11:57:00,1.5179,1.5179,1.51765,1.51785,105500000.0
2008-11-20 11:58:00,1.51785,1.51835,1.5174,1.5182,267100000.0
2008-11-20 11:59:00,1.51815,1.51855,1.51785,1.51785,274499999.0
2008-11-20 12:00:00,1.5179,1.5179,1.5176,1.51765,142400000.0
2008-11-20 12:01:00,1.5177,1.518,1.51755,1.51775,203300000.0
2008-11-20 12:02:00,1.5179,1.51865,1.5178,1.51795,177700000.0
2008-11-20 12:03:00,1.51795,1.518,1.5176,1.51785,216800000.0
2008-11-20 12:04:00,1.51795,1.51795,1.5176,1.5176,93100000.0
2008-11-20 12:05:00,1.51775,1.51795,1.51755,1.51775,109300000.0
2008-11-20 12:06:00,1.5176,1.51785,1.51755,1.51775,277800000.0
2008-11-20 12:07:00,1.5178,1.5181,1.5174,1.5181,233000000.0
2008-11-20 12:08:00,1.5181,1.51865,1.51775,1.51865,294000000.0
2008-11-20 12:09:00,1.5186,1.51885,1.5181,1.51835,172500000.0
2008-11-20 12:10:00,1.51825,1.51835,1.51805,1.51805,105500000.0
2008-11-20 12:11:00,1.5181,1.51855,1.5181,1.51855,142900000.0
2008-11-20 12:12:00,1.51855,1.5186,1.5184,1.51845,206000000.0
2008-11-20 12:13:00,1.51845,1.51875,1.51845,1.5185,223400000.0
2008-11-20 12:14:00,1.5186,1.51875,1.51815,1.51835,379099999.0
2008-11-20 12:15:00,1.51835,1.51845,1.51825,1.51835,105000000.0
2008-11-20 12:16:00,1.51825,1.5188,1.5182,1.5186,232200000.0
2008-11-20 12:17:00,1.51865,1.51875,1.5183,1.5184,157100000.0
2008-11-20 12:18:00,1.51845,1.5185,1.51825,1.51825,153199998.0
2008-11-20 12:19:00,1.51825,1.51875,1.5182,1.51875,212800000.0
2008-11-20 12:20:00,1.5187,1.5193,1.5185,1.51905,319000000.0
2008-11-20 12:21:00,1.51895,1.51905,1.5186,1.51865,185200000.0
2008-11-20 12:22:00,1.51855,1.51885,1.5184,1.5185,240200000.0
2008-11-20 12:23:00,1.5185,1.5186,1.5183,1.51835,203900000.0
2008-11-20 12:24:00,1.51835,1.5192,1.51835,1.519,216000000.0
2008-11-20 12:25:00,1.51895,1.519,1.5183,1.51865,423400001.0
2008-11-20 12:26:00,1.51865,1.51865,1.51825,1.5184,345600000.0
2008-11-20 12:27:00,1.5184,1.5186,1.51775,1.5184,321500000.0
2008-11-20 12:28:00,1.5183,1.5183,1.51775,1.51775,249200000.0
2008-11-20 12:29:00,1.51785,1.51855,1.51775,1.51825,248300000.0
2008-11-20 12:30:00,1.5182,1.51825,1.51795,1.51795,119100000.0
2008-11-20 12:31:00,1.5179,1.51805,1.5177,1.51805,338499995.0
2008-11-20 12:32:00,1.518,1.5181,1.5178,1.51785,79900000.0
2008-11-20 12:33:00,1.5179,1.51805,1.5178,1.5179,131100000.0
2008-11-20 12:34:00,1.51785,1.5181,1.51785,1.51805,112200000.0
2008-11-20 12:35:00,1.51815,1.51815,1.51785,1.51785,93600000.0
2008-11-20 12:36:00,1.51785,1.51835,1.51785,1.51825,160500000.0
2008-11-20 12:37:00,1.5183,1.51845,1.51815,1.51815,177300000.0
2008-11-20 12:38:00,1.5182,1.51825,1.5181,1.51815,39000000.0
2008-11-20 12:39:00,1.51815,1.51845,1.51815,1.51835,74800000.0
2008-11-20 12:40:00,1.5183,1.51865,1.51815,1.51855,150500000.0
2008-11-20 12:41:00,1.51855,1.51875,1.5181,1.51845,230200000.0
2008-11-20 12:42:00,1.5185,1.51855,1.5184,1.5185,74500000.0
2008-11-20 12:43:00,1.51855,1.51855,1.51835,1.51845,97600000.0
2008-11-20 12:44:00,1.51845,1.51845,1.51835,1.51835,43800000.0
2008-11-20 12:45:00,1.51835,1.51845,1.51835,1.51845,25700000.0
2008-11-20 12:46:00,1.5184,1.51845,1.5184,1.51845,4000000.0
2008-11-20 12:47:00,1.5185,1.51915,1.5185,1.519,169600000.0
2008-11-20 12:48:00,1.519,1.51915,1.51885,1.51905,269400000.0
2008-11-20 12:49:00,1.51905,1.51905,1.51845,1.51875,153200000.0
2008-11-20 12:50:00,1.51875,1.519,1.5186,1.5189,140900000.0
2008-11-20 12:51:00,1.51895,1.51895,1.51865,1.51875,128900000.0
2008-11-20 12:52:00,1.51875,1.51895,1.5184,1.51855,168899999.0
2008-11-20 12:53:00,1.51865,1.51875,1.51865,1.51865,57100000.0
2008-11-20 12:54:00,1.51865,1.51935,1.5186,1.5189,456399993.0
2008-11-20 12:55:00,1.51895,1.5196,1.51885,1.5195,351500000.0
2008-11-20 12:56:00,1.5195,1.51975,1.5192,1.5197,210500000.0
2008-11-20 12:57:00,1.5197,1.52045,1.5196,1.5203,265100000.0
2008-11-20 12:58:00,1.5203,1.52045,1.5202,1.52035,58400000.0
2008-11-20 12:59:00,1.52035,1.521,1.5201,1.52025,352900000.0
2008-11-20 13:00:00,1.52015,1.5203,1.52005,1.52015,146400000.0
2008-11-20 13:01:00,1.52005,1.52055,1.51965,1.5197,283199999.0
2008-11-20 13:02:00,1.5196,1.5197,1.5193,1.5197,251500000.0
2008-11-20 13:03:00,1.5197,1.51975,1.51965,1.51965,110100000.0
2008-11-20 13:04:00,1.5195,1.51975,1.5195,1.51965,139200000.0
2008-11-20 13:05:00,1.51965,1.51985,1.51945,1.5196,154500000.0
2008-11-20 13:06:00,1.51955,1.5196,1.519,1.51915,151600000.0
2008-11-20 13:07:00,1.51925,1.51945,1.5192,1.51925,152100000.0
2008-11-20 13:08:00,1.5192,1.51945,1.5192,1.51935,154300000.0
2008-11-20 13:09:00,1.51935,1.5195,1.5193,1.5195,107800000.0
2008-11-20 13:10:00,1.5195,1.51965,1.5193,1.51955,254700000.0
2008-11-20 13:11:00,1.5196,1.5197,1.51955,1.5197,84800000.0
2008-11-20 13:12:00,1.51965,1.5202,1.51965,1.5201,301200000.0
2008-11-20 13:13:00,1.5202,1.52025,1.51895,1.51935,210600000.0
2008-11-20 13:14:00,1.51935,1.51965,1.51935,1.5196,196800000.0
2008-11-20 13:15:00,1.5196,1.5198,1.51945,1.51975,295700000.0
2008-11-20 13:16:00,1.51985,1.52,1.5197,1.51995,132900000.0
2008-11-20 13:17:00,1.52005,1.52015,1.5194,1.51945,177000000.0
2008-11-20 13:18:00,1.51945,1.51945,1.519,1.5193,120900000.0
2008-11-20 13:19:00,1.5193,1.5197,1.5193,1.51935,94700000.0
2008-11-20 13:20:00,1.5193,1.5194,1.51925,1.5193,70700000.0
2008-11-20 13:21:00,1.51935,1.51945,1.51925,1.51925,171500000.0
2008-11-20 13:22:00,1.51925,1.5193,1.51895,1.5191,265000000.0
2008-11-20 13:23:00,1.51905,1.5191,1.519,1.51905,42400000.0
2008-11-20 13:24:00,1.51905,1.51925,1.51905,1.51925,88400000.0
2008-11-20 13:25:00,1.5193,1.5193,1.5188,1.51885,140900000.0
2008-11-20 13:26:00,1.5188,1.5192,1.5188,1.51905,172100000.0
2008-11-20 13:27:00,1.51915,1.51925,1.51895,1.51895,95600000.0
2008-11-20 13:28:00,1.519,1.51925,1.51895,1.51925,86300000.0
2008-11-20 13:29:00,1.5193,1.5193,1.5192,1.51925,13600000.0
2008-11-20 13:30:00,1.5192,1.51925,1.5191,1.51915,33800000.0
2008-11-20 13:31:00,1.51915,1.51925,1.51885,1.51915,180300000.0
2008-11-20 13:32:00,1.51915,1.5193,1.51905,1.5191,72700000.0
2008-11-20 13:33:00,1.5192,1.51925,1.51905,1.51905,36400000.0
2008-11-20 13:34:00,1.51905,1.51925,1.51905,1.51925,39300000.0
2008-11-20 13:35:00,1.51925,1.5194,1.51925,1.51935,21100000.0
2008-11-20 13:36:00,1.5193,1.51945,1.519,1.51905,116699999.0
2008-11-20 13:37:00,1.51905,1.5191,1.519,1.519,32900000.0
2008-11-20 13:38:00,1.51875,1.5188,1.5183,1.51845,117600000.0
2008-11-20 13:39:00,1.5184,1.5189,1.5184,1.51885,144400000.0
2008-11-20 13:40:00,1.51885,1.51885,1.51875,1.51885,52200000.0
2008-11-20 13:41:00,1.51885,1.51905,1.5188,1.519,160000000.0
2008-11-20 13:42:00,1.51905,1.51915,1.51895,1.51905,129100000.0
2008-11-20 13:43:00,1.51905,1.5193,1.51905,1.51925,224200000.0
2008-11-20 13:44:00,1.51925,1.51975,1.51925,1.5197,227400000.0
2008-11-20 13:45:00,1.51975,1.5198,1.51955,1.5198,267200000.0
2008-11-20 13:46:00,1.51975,1.51995,1.5196,1.5198,263000000.0
2008-11-20 13:47:00,1.51985,1.51995,1.51975,1.51975,103000000.0
2008-11-20 13:48:00,1.51975,1.51975,1.51945,1.51955,72300000.0
2008-11-20 13:49:00,1.51955,1.5198,1.51955,1.51965,156900000.0
2008-11-20 13:50:00,1.51965,1.52005,1.51965,1.5199,203800000.0
2008-11-20 13:51:00,1.5199,1.52025,1.51975,1.5201,150600000.0
2008-11-20 13:52:00,1.52015,1.52015,1.52005,1.52015,120300000.0
2008-11-20 13:53:00,1.52015,1.52025,1.51995,1.52015,107000000.0
2008-11-20 13:54:00,1.52025,1.52025,1.5194,1.5195,196800000.0
2008-11-20 13:55:00,1.5195,1.5195,1.51895,1.519,537300003.0
2008-11-20 13:56:00,1.51905,1.5194,1.51905,1.51935,133800000.0
2008-11-20 13:57:00,1.51935,1.51965,1.5191,1.51965,130600000.0
2008-11-20 13:58:00,1.5197,1.52005,1.5192,1.5193,293900001.0
2008-11-20 13:59:00,1.5193,1.51935,1.51885,1.51895,124800000.0
2008-11-20 14:00:00,1.5189,1.5191,1.5183,1.5191,260800000.0
2008-11-20 14:01:00,1.51895,1.52325,1.5188,1.52315,456500000.0
2008-11-20 14:02:00,1.5229,1.52505,1.52285,1.52495,444300000.0
2008-11-20 14:03:00,1.52485,1.52575,1.52475,1.52575,448900000.0
2008-11-20 14:04:00,1.52575,1.52705,1.52515,1.52705,378500000.0
2008-11-20 14:05:00,1.5267,1.5267,1.52545,1.52595,353100000.0
2008-11-20 14:06:00,1.5262,1.52635,1.52555,1.5261,428600000.0
2008-11-20 14:07:00,1.5261,1.52755,1.526,1.52755,368600001.0
2008-11-20 14:08:00,1.52755,1.5288,1.52755,1.52795,219700000.0
2008-11-20 14:09:00,1.5281,1.5281,1.52715,1.5276,377699999.0
2008-11-20 14:10:00,1.5276,1.5291,1.5276,1.5286,347600000.0
2008-11-20 14:11:00,1.5284,1.52905,1.5283,1.5284,393700000.0
2008-11-20 14:12:00,1.52845,1.5304,1.52845,1.5302,423000000.0
2008-11-20 14:13:00,1.53035,1.5305,1.5298,1.5298,133200000.0
2008-11-20 14:14:00,1.5298,1.52985,1.529,1.5295,255700000.0
2008-11-20 14:15:00,1.5295,1.5296,1.529,1.5294,221800000.0
2008-11-20 14:16:00,1.52955,1.53005,1.5294,1.5299,139200000.0
2008-11-20 14:17:00,1.5299,1.53,1.52915,1.52925,77000000.0
2008-11-20 14:18:00,1.5293,1.52955,1.52885,1.5295,151700000.0
2008-11-20 14:19:00,1.5295,1.52965,1.5291,1.52945,362500003.0
2008-11-20 14:20:00,1.52945,1.5295,1.52915,1.5295,74600000.0
2008-11-20 14:21:00,1.52955,1.52955,1.5292,1.5292,129700000.0
2008-11-20 14:22:00,1.5292,1.5292,1.5288,1.5288,119232500.0
2008-11-20 14:23:00,1.5288,1.5288,1.52805,1.52845,77400000.0
2008-11-20 14:24:00,1.52845,1.52845,1.5278,1.5278,16750000.0
2008-11-20 14:25:00,1.5278,1.528,1.5274,1.5278,225330000.0
2008-11-20 14:26:00,1.5278,1.52825,1.5278,1.52805,353600004.0
2008-11-20 14:27:00,1.52805,1.5282,1.5278,1.5278,92675000.0
2008-11-20 14:28:00,1.5278,1.5284,1.5278,1.5282,110882500.0
2008-11-20 14:29:00,1.5282,1.5285,1.5282,1.5285,20397500.0
2008-11-20 14:30:00,1.5284,1.52855,1.52805,1.52805,24432500.0
2008-11-20 14:31:00,1.52805,1.52815,1.52765,1.52795,47555000.0
2008-11-20 14:32:00,1.528,1.5281,1.5278,1.5278,32287500.0
2008-11-20 14:33:00,1.5278,1.52805,1.5278,1.52795,99957500.0
2008-11-20 14:34:00,1.528,1.5281,1.5278,1.5281,103077500.0
2008-11-20 14:35:00,1.52835,1.52865,1.5282,1.52835,97800000.0
2008-11-20 14:36:00,1.52835,1.52845,1.5281,1.5281,100360000.0
2008-11-20 14:37:00,1.5281,1.52825,1.52765,1.52765,44352500.0
2008-11-20 14:38:00,1.5277,1.5278,1.52755,1.52755,93500000.0
2008-11-20 14:39:00,1.52755,1.5277,1.52745,1.52745,95300000.0
2008-11-20 14:40:00,1.52735,1.5275,1.5273,1.5273,89700000.0
2008-11-20 14:41:00,1.52735,1.5275,1.5273,1.5275,27000000.0
2008-11-20 14:42:00,1.5275,1.5275,1.5269,1.5275,114200000.0
2008-11-20 14:43:00,1.52755,1.52775,1.5272,1.52775,125100000.0
2008-11-20 14:44:00,1.5278,1.5279,1.52745,1.52755,234100000.0
2008-11-20 14:45:00,1.5277,1.52875,1.5277,1.52855,208900000.0
2008-11-20 14:46:00,1.5286,1.52865,1.5284,1.5285,127000000.0
2008-11-20 14:47:00,1.5285,1.52905,1.52835,1.52895,179900000.0
2008-11-20 14:48:00,1.52895,1.5291,1.52875,1.5289,145500000.0
2008-11-20 14:49:00,1.529,1.52905,1.52845,1.529,136200000.0
2008-11-20 14:50:00,1.52895,1.52905,1.5286,1.5288,136100000.0
2008-11-20 14:51:00,1.5288,1.5289,1.5283,1.52855,380400000.0
2008-11-20 14:52:00,1.52865,1.52885,1.5283,1.52885,101100000.0
2008-11-20 14:53:00,1.52885,1.5291,1.5287,1.52875,80100000.0
2008-11-20 14:54:00,1.52875,1.52885,1.52845,1.52855,193500000.0
2008-11-20 14:55:00,1.52855,1.5288,1.52845,1.52865,211300000.0
2008-11-20 14:56:00,1.52865,1.5291,1.52865,1.52865,140800000.0
2008-11-20 14:57:00,1.5287,1.52875,1.5287,1.52875,237500000.0
2008-11-20 14:58:00,1.52875,1.52875,1.52845,1.52845,96800000.0
2008-11-20 14:59:00,1.52845,1.52845,1.52805,1.52805,60800000.0
2008-11-20 15:00:00,1.52805,1.52815,1.52805,1.5281,23300000.0
2008-11-20 15:01:00,1.5281,1.5283,1.52805,1.52825,144800000.0
2008-11-20 15:02:00,1.52825,1.5283,1.528,1.5281,181800000.0
2008-11-20 15:03:00,1.52805,1.52815,1.52805,1.52805,208800000.0
2008-11-20 15:04:00,1.52805,1.52805,1.52775,1.52785,179600000.0
2008-11-20 15:05:00,1.5278,1.5282,1.5278,1.52815,162900000.0
2008-11-20 15:06:00,1.5283,1.5283,1.5279,1.52805,182800000.0
2008-11-20 15:07:00,1.52815,1.52865,1.52795,1.52865,135800000.0
2008-11-20 15:08:00,1.5283,1.5293,1.52815,1.52915,179100000.0
2008-11-20 15:09:00,1.52915,1.52925,1.52865,1.52885,111000000.0
2008-11-20 15:10:00,1.52885,1.529,1.5287,1.52875,125000000.0
2008-11-20 15:11:00,1.52875,1.52915,1.52875,1.52915,48700000.0
2008-11-20 15:12:00,1.52915,1.52915,1.5286,1.52865,123800000.0
2008-11-20 15:13:00,1.52865,1.5292,1.52855,1.52895,182200000.0
2008-11-20 15:14:00,1.52895,1.52945,1.52885,1.529,207800000.0
2008-11-20 15:15:00,1.529,1.5292,1.52835,1.5286,146700000.0
2008-11-20 15:16:00,1.52845,1.52855,1.5281,1.5281,141300000.0
2008-11-20 15:17:00,1.5281,1.5283,1.52805,1.52825,47000000.0
2008-11-20 15:18:00,1.5283,1.52985,1.52805,1.5295,189800000.0
2008-11-20 15:19:00,1.5295,1.52975,1.52885,1.5296,364300000.0
2008-11-20 15:20:00,1.5297,1.52985,1.5292,1.5295,336300000.0
2008-11-20 15:21:00,1.5295,1.52965,1.52915,1.52915,120700000.0
2008-11-20 15:22:00,1.52915,1.52965,1.5289,1.5294,267699999.0
2008-11-20 15:23:00,1.52945,1.52985,1.5294,1.5296,96300000.0
2008-11-20 15:24:00,1.52975,1.5306,1.5295,1.5301,272400000.0
2008-11-20 15:25:00,1.53005,1.5301,1.52975,1.5301,143200000.0
2008-11-20 15:26:00,1.53005,1.5306,1.52985,1.5301,157100000.0
2008-11-20 15:27:00,1.5301,1.53045,1.5297,1.5299,313300000.0
2008-11-20 15:28:00,1.53,1.53005,1.5292,1.52945,195500000.0
2008-11-20 15:29:00,1.5294,1.53055,1.52935,1.53035,389600000.0
2008-11-20 15:30:00,1.5302,1.5302,1.52845,1.52855,464000000.0
2008-11-20 15:31:00,1.5287,1.5292,1.5282,1.52825,336000000.0
2008-11-20 15:32:00,1.52825,1.52825,1.5276,1.52765,231655000.0
2008-11-20 15:33:00,1.52765,1.52765,1.5265,1.52695,312950000.0
2008-11-20 15:34:00,1.52695,1.5276,1.52685,1.52755,137400000.0
2008-11-20 15:35:00,1.52745,1.52755,1.5268,1.52715,129800000.0
2008-11-20 15:36:00,1.52715,1.5274,1.5268,1.5268,127000000.0
2008-11-20 15:37:00,1.5267,1.5273,1.5267,1.5268,170300000.0
2008-11-20 15:38:00,1.52675,1.52745,1.5266,1.52725,332400000.0
2008-11-20 15:39:00,1.52725,1.52755,1.5264,1.52655,133000000.0
2008-11-20 15:40:00,1.52655,1.52695,1.52635,1.52645,148500000.0
2008-11-20 15:41:00,1.52655,1.52695,1.52605,1.5266,302050000.0
2008-11-20 15:42:00,1.5266,1.52705,1.5262,1.52665,196700000.0
2008-11-20 15:43:00,1.5267,1.52695,1.5263,1.5263,211500000.0
2008-11-20 15:44:00,1.52635,1.52665,1.52625,1.52635,259600000.0
2008-11-20 15:45:00,1.52635,1.5266,1.52625,1.52645,156500000.0
2008-11-20 15:46:00,1.52645,1.5273,1.52645,1.5273,225400001.0
2008-11-20 15:47:00,1.5273,1.52785,1.5268,1.52755,272499999.0
2008-11-20 15:48:00,1.52755,1.52775,1.52715,1.52765,422900001.0
2008-11-20 15:49:00,1.5274,1.52765,1.52715,1.52735,227100000.0
2008-11-20 15:50:00,1.52735,1.5282,1.52735,1.5276,217900000.0
2008-11-20 15:51:00,1.5276,1.5278,1.52705,1.5278,200200000.0
2008-11-20 15:52:00,1.5278,1.5279,1.5275,1.52765,266100000.0
2008-11-20 15:53:00,1.5276,1.52765,1.527,1.52715,618600004.0
2008-11-20 15:54:00,1.5272,1.52725,1.52705,1.5271,183600000.0
2008-11-20 15:55:00,1.5271,1.52725,1.52705,1.52705,112900000.0
2008-11-20 15:56:00,1.5272,1.5273,1.52695,1.52715,199900000.0
2008-11-20 15:57:00,1.52715,1.52715,1.5268,1.5268,169700000.0
2008-11-20 15:58:00,1.5268,1.52695,1.52655,1.5267,302900000.0
2008-11-20 15:59:00,1.52675,1.52685,1.52645,1.52645,310900000.0
2008-11-20 16:00:00,1.52645,1.52695,1.52635,1.52665,181000000.0
2008-11-20 16:01:00,1.52665,1.52665,1.52635,1.52645,109600000.0
2008-11-20 16:02:00,1.52645,1.52645,1.52635,1.52635,168700000.0
2008-11-20 16:03:00,1.52635,1.5264,1.52595,1.5264,101500000.0
2008-11-20 16:04:00,1.52635,1.52655,1.52625,1.52625,260600000.0
2008-11-20 16:05:00,1.5263,1.5267,1.526,1.5267,208400000.0
2008-11-20 16:06:00,1.52655,1.5267,1.5257,1.52575,277300000.0
2008-11-20 16:07:00,1.52575,1.52715,1.52575,1.52685,201000000.0
2008-11-20 16:08:00,1.52685,1.5273,1.5268,1.5268,232200000.0
2008-11-20 16:09:00,1.5268,1.5268,1.52635,1.5266,264300000.0
2008-11-20 16:10:00,1.52655,1.5266,1.5261,1.5261,302300000.0
2008-11-20 16:11:00,1.52615,1.52615,1.5257,1.5258,273000000.0
2008-11-20 16:12:00,1.5258,1.52605,1.5253,1.5255,185600000.0
2008-11-20 16:13:00,1.52545,1.526,1.52535,1.526,326000000.0
2008-11-20 16:14:00,1.526,1.5265,1.5259,1.52625,320200000.0
2008-11-20 16:15:00,1.52625,1.5267,1.52625,1.52645,142200000.0
2008-11-20 16:16:00,1.52645,1.5268,1.5264,1.5268,383900000.0
2008-11-20 16:17:00,1.52695,1.5276,1.52695,1.52715,205300000.0
2008-11-20 16:18:00,1.5271,1.5275,1.5267,1.5271,326600000.0
2008-11-20 16:19:00,1.52715,1.52735,1.5268,1.52685,188000000.0
2008-11-20 16:20:00,1.52685,1.527,1.5268,1.52685,56400000.0
2008-11-20 16:21:00,1.527,1.52705,1.52615,1.52635,101000000.0
2008-11-20 16:22:00,1.5264,1.52715,1.5264,1.52715,148100000.0
2008-11-20 16:23:00,1.5269,1.52845,1.52665,1.52805,395600002.0
2008-11-20 16:24:00,1.528,1.5281,1.52755,1.5277,373300000.0
2008-11-20 16:25:00,1.5278,1.52795,1.5276,1.5279,387200000.0
2008-11-20 16:26:00,1.5278,1.52815,1.52705,1.52815,317400000.0
2008-11-20 16:27:00,1.52815,1.52815,1.5275,1.5275,291000000.0
2008-11-20 16:28:00,1.5276,1.5279,1.5273,1.5279,396000000.0
2008-11-20 16:29:00,1.5278,1.5279,1.5276,1.52785,329300000.0
2008-11-20 16:30:00,1.52785,1.528,1.5274,1.5278,317300000.0
2008-11-20 16:31:00,1.5278,1.5294,1.5278,1.52925,380400000.0
2008-11-20 16:32:00,1.52915,1.52985,1.52805,1.52815,428700000.0
2008-11-20 16:33:00,1.52825,1.53015,1.5282,1.52995,404000000.0
2008-11-20 16:34:00,1.53,1.53075,1.53,1.53005,457500000.0
2008-11-20 16:35:00,1.53005,1.53035,1.52925,1.52925,332300000.0
2008-11-20 16:36:00,1.5292,1.5292,1.527,1.5274,438700000.0
2008-11-20 16:37:00,1.52745,1.5278,1.52725,1.5276,296400000.0
2008-11-20 16:38:00,1.5277,1.52825,1.5276,1.5282,257200000.0
2008-11-20 16:39:00,1.52825,1.52825,1.5269,1.52695,277300000.0
2008-11-20 16:40:00,1.52705,1.5274,1.5266,1.5266,209300000.0
2008-11-20 16:41:00,1.52665,1.5273,1.5266,1.5266,279150000.0
2008-11-20 16:42:00,1.5266,1.52665,1.5261,1.5265,324620000.0
2008-11-20 16:43:00,1.5264,1.52735,1.52625,1.5269,423600000.0
2008-11-20 16:44:00,1.5269,1.52695,1.52565,1.526,346600000.0
2008-11-20 16:45:00,1.52605,1.5263,1.5259,1.5261,381700000.0
2008-11-20 16:46:00,1.52605,1.5274,1.526,1.527,316500000.0
2008-11-20 16:47:00,1.52695,1.527,1.52625,1.52675,369000000.0
2008-11-20 16:48:00,1.5267,1.5271,1.5267,1.52685,345000000.0
2008-11-20 16:49:00,1.52675,1.5273,1.5267,1.52685,429400000.0
2008-11-20 16:50:00,1.52685,1.52785,1.52685,1.52785,282800000.0
2008-11-20 16:51:00,1.52795,1.52825,1.5277,1.528,343500000.0
2008-11-20 16:52:00,1.5279,1.52795,1.52725,1.5273,354000000.0
2008-11-20 16:53:00,1.5273,1.5281,1.5273,1.52785,385600000.0
2008-11-20 16:54:00,1.52785,1.52785,1.52695,1.5271,386100000.0
2008-11-20 16:55:00,1.52705,1.52785,1.52695,1.5277,318700000.0
2008-11-20 16:56:00,1.5277,1.52815,1.5275,1.52765,559800007.0
2008-11-20 16:57:00,1.52765,1.5278,1.52745,1.5276,220800000.0
2008-11-20 16:58:00,1.52765,1.5278,1.52715,1.5273,187100000.0
2008-11-20 16:59:00,1.52725,1.52755,1.527,1.52755,440400003.0
2008-11-20 17:00:00,1.52765,1.5277,1.52685,1.52695,336200000.0
2008-11-20 17:01:00,1.52695,1.52755,1.52695,1.52725,208700000.0
2008-11-20 17:02:00,1.52725,1.52725,1.52645,1.5267,305500000.0
2008-11-20 17:03:00,1.5267,1.52725,1.5265,1.52685,371700000.0
2008-11-20 17:04:00,1.5269,1.52735,1.5267,1.5268,761700006.0
2008-11-20 17:05:00,1.52685,1.52685,1.52585,1.5267,367500000.0
2008-11-20 17:06:00,1.5267,1.52685,1.52595,1.52685,378100000.0
2008-11-20 17:07:00,1.52695,1.52745,1.5265,1.5266,551300000.0
2008-11-20 17:08:00,1.52665,1.52665,1.52545,1.52555,368600000.0
2008-11-20 17:09:00,1.52555,1.52725,1.52545,1.52675,373600000.0
2008-11-20 17:10:00,1.52665,1.5267,1.52565,1.52585,518900001.0
2008-11-20 17:11:00,1.5257,1.5264,1.52555,1.52585,563900000.0
2008-11-20 17:12:00,1.526,1.526,1.52505,1.52515,304800000.0
2008-11-20 17:13:00,1.52515,1.5253,1.5244,1.52505,391800000.0
2008-11-20 17:14:00,1.525,1.5259,1.5247,1.52555,502500003.0
2008-11-20 17:15:00,1.52545,1.52625,1.52505,1.52545,228400000.0
2008-11-20 17:16:00,1.5253,1.52595,1.52425,1.5249,360500000.0
2008-11-20 17:17:00,1.525,1.5254,1.5241,1.52455,366700000.0
2008-11-20 17:18:00,1.52465,1.5247,1.5235,1.52355,347000000.0
2008-11-20 17:19:00,1.5235,1.5237,1.5229,1.52325,504300001.0
2008-11-20 17:20:00,1.5232,1.52415,1.52315,1.52395,408700000.0
2008-11-20 17:21:00,1.52395,1.5252,1.52395,1.5251,365800000.0
2008-11-20 17:22:00,1.52515,1.52535,1.5246,1.52535,425700000.0
2008-11-20 17:23:00,1.52535,1.52595,1.52505,1.5258,407900000.0
2008-11-20 17:24:00,1.5258,1.5262,1.5252,1.5256,312900001.0
2008-11-20 17:25:00,1.5257,1.52575,1.525,1.52535,372900000.0
2008-11-20 17:26:00,1.52535,1.52535,1.5246,1.5251,684800000.0
2008-11-20 17:27:00,1.525,1.5254,1.52455,1.52455,465000000.0
2008-11-20 17:28:00,1.52455,1.52495,1.52405,1.5247,419500000.0
2008-11-20 17:29:00,1.5247,1.52525,1.52425,1.52515,361500000.0
2008-11-20 17:30:00,1.52515,1.52525,1.52445,1.5251,304300000.0
2008-11-20 17:31:00,1.52515,1.52605,1.5249,1.52595,370300000.0
2008-11-20 17:32:00,1.52605,1.52705,1.5259,1.527,348300000.0
2008-11-20 17:33:00,1.52695,1.52785,1.5269,1.52715,416300000.0
2008-11-20 17:34:00,1.52715,1.52715,1.52615,1.52635,402500000.0
2008-11-20 17:35:00,1.5263,1.52655,1.5261,1.52635,309000000.0
2008-11-20 17:36:00,1.5263,1.5265,1.5257,1.52575,324500000.0
2008-11-20 17:37:00,1.52575,1.52575,1.5245,1.52515,335800000.0
2008-11-20 17:38:00,1.52505,1.52505,1.52435,1.52445,381100000.0
2008-11-20 17:39:00,1.52445,1.525,1.52395,1.5244,378200000.0
2008-11-20 17:40:00,1.52445,1.52485,1.52395,1.52425,431000000.0
2008-11-20 17:41:00,1.52425,1.52445,1.5235,1.52355,321600000.0
2008-11-20 17:42:00,1.5236,1.52465,1.5236,1.52465,412500000.0
2008-11-20 17:43:00,1.52475,1.52545,1.52355,1.52385,396400000.0
2008-11-20 17:44:00,1.5238,1.52515,1.5238,1.52485,285200000.0
2008-11-20 17:45:00,1.52485,1.52575,1.52425,1.52575,412000000.0
2008-11-20 17:46:00,1.52575,1.52595,1.52485,1.52485,382600000.0
2008-11-20 17:47:00,1.52485,1.5255,1.52485,1.5249,318200000.0
2008-11-20 17:48:00,1.52515,1.52565,1.5249,1.5254,995800012.0
2008-11-20 17:49:00,1.5255,1.52565,1.52505,1.52565,369400000.0
2008-11-20 17:50:00,1.52565,1.52615,1.5255,1.52565,496500002.0
2008-11-20 17:51:00,1.5257,1.52595,1.5248,1.52525,298200000.0
2008-11-20 17:52:00,1.52525,1.5255,1.52505,1.52545,221800000.0
2008-11-20 17:53:00,1.52545,1.5261,1.52525,1.5257,228600000.0
2008-11-20 17:54:00,1.5258,1.52665,1.5258,1.52645,358200000.0
2008-11-20 17:55:00,1.5266,1.5273,1.5259,1.5273,311000000.0
2008-11-20 17:56:00,1.52705,1.52795,1.5264,1.52735,397600000.0
2008-11-20 17:57:00,1.5275,1.5281,1.5269,1.52755,351900000.0
2008-11-20 17:58:00,1.5275,1.52805,1.5271,1.5273,289300000.0
2008-11-20 17:59:00,1.52745,1.5276,1.52705,1.52725,381700000.0
2008-11-20 18:00:00,1.52725,1.52795,1.52705,1.5279,389500000.0
2008-11-20 18:01:00,1.52785,1.52845,1.52775,1.52825,372400000.0
2008-11-20 18:02:00,1.5282,1.52935,1.5282,1.5289,368800000.0
2008-11-20 18:03:00,1.52885,1.52885,1.5278,1.52795,424800000.0
2008-11-20 18:04:00,1.52795,1.52895,1.52785,1.52895,427500001.0
2008-11-20 18:05:00,1.5289,1.5296,1.5289,1.5296,407700000.0
2008-11-20 18:06:00,1.5294,1.52975,1.52895,1.52895,654200007.0
2008-11-20 18:07:00,1.529,1.529,1.5279,1.52865,422700000.0
2008-11-20 18:08:00,1.5287,1.52885,1.52755,1.5284,446300000.0
2008-11-20 18:09:00,1.52835,1.5288,1.52805,1.5282,443100000.0
2008-11-20 18:10:00,1.52825,1.52825,1.52745,1.5277,285700000.0
2008-11-20 18:11:00,1.5277,1.52855,1.52765,1.52765,355800000.0
2008-11-20 18:12:00,1.52775,1.5283,1.5277,1.52805,381200000.0
2008-11-20 18:13:00,1.52805,1.5292,1.52765,1.52915,355700000.0
2008-11-20 18:14:00,1.52915,1.52945,1.5287,1.5289,393500000.0
2008-11-20 18:15:00,1.5289,1.5289,1.52815,1.52885,445600000.0
2008-11-20 18:16:00,1.52885,1.52885,1.5282,1.5286,331400000.0
2008-11-20 18:17:00,1.5286,1.5292,1.5285,1.52865,425300000.0
2008-11-20 18:18:00,1.52875,1.5291,1.5284,1.52855,290100000.0
2008-11-20 18:19:00,1.52845,1.52905,1.52825,1.52825,361700002.0
2008-11-20 18:20:00,1.52825,1.52845,1.52745,1.52755,294100000.0
2008-11-20 18:21:00,1.52765,1.52825,1.5271,1.5275,295300000.0
2008-11-20 18:22:00,1.52745,1.52825,1.52715,1.52815,330500000.0
2008-11-20 18:23:00,1.5282,1.52825,1.52735,1.5276,462300001.0
2008-11-20 18:24:00,1.5276,1.52795,1.52745,1.5275,460200004.0
2008-11-20 18:25:00,1.5275,1.5277,1.52745,1.52765,228900000.0
2008-11-20 18:26:00,1.5276,1.52795,1.5275,1.5278,294500000.0
2008-11-20 18:27:00,1.52775,1.52905,1.52775,1.52875,279200000.0
2008-11-20 18:28:00,1.5287,1.52905,1.528,1.52815,430500000.0
2008-11-20 18:29:00,1.5281,1.5288,1.5276,1.52835,351000000.0
2008-11-20 18:30:00,1.5284,1.5286,1.52655,1.52695,367800000.0
2008-11-20 18:31:00,1.5267,1.52735,1.5266,1.52735,224800000.0
2008-11-20 18:32:00,1.52735,1.5275,1.5269,1.5273,207000000.0
2008-11-20 18:33:00,1.52735,1.5276,1.5271,1.52715,66100000.0
2008-11-20 18:34:00,1.52715,1.5274,1.52715,1.52735,120400000.0
2008-11-20 18:35:00,1.52725,1.5277,1.52705,1.52715,94600000.0
2008-11-20 18:36:00,1.52715,1.52715,1.5263,1.52665,197400000.0
2008-11-20 18:37:00,1.52665,1.52715,1.52665,1.52685,323700005.0
2008-11-20 18:38:00,1.5269,1.52735,1.52685,1.52735,378899999.0
2008-11-20 18:39:00,1.52735,1.52735,1.52675,1.52675,193200000.0
2008-11-20 18:40:00,1.52675,1.5271,1.5266,1.5271,201300000.0
2008-11-20 18:41:00,1.5271,1.5273,1.52685,1.52695,144000000.0
2008-11-20 18:42:00,1.52695,1.52765,1.52695,1.5273,348700001.0
2008-11-20 18:43:00,1.5275,1.5275,1.52625,1.5264,461800000.0
2008-11-20 18:44:00,1.52645,1.5271,1.52645,1.5271,275800001.0
2008-11-20 18:45:00,1.52705,1.52745,1.52625,1.52705,297100000.0
2008-11-20 18:46:00,1.5271,1.52725,1.52675,1.5268,296300001.0
2008-11-20 18:47:00,1.5268,1.52705,1.52665,1.52665,253000000.0
2008-11-20 18:48:00,1.52675,1.52695,1.52605,1.52675,358600000.0
2008-11-20 18:49:00,1.5267,1.52725,1.52645,1.52705,209300000.0
2008-11-20 18:50:00,1.52705,1.52715,1.52655,1.52675,297100000.0
2008-11-20 18:51:00,1.52675,1.52705,1.5264,1.52685,337000000.0
2008-11-20 18:52:00,1.52695,1.5276,1.52695,1.52745,272300000.0
2008-11-20 18:53:00,1.52745,1.52745,1.52655,1.52675,305000000.0
2008-11-20 18:54:00,1.52675,1.52715,1.52675,1.52715,198300000.0
2008-11-20 18:55:00,1.52715,1.52725,1.52665,1.5272,284799998.0
2008-11-20 18:56:00,1.52725,1.52825,1.52725,1.5279,572800005.0
2008-11-20 18:57:00,1.52795,1.529,1.5279,1.5285,511800008.0
2008-11-20 18:58:00,1.52855,1.52855,1.52745,1.5276,198000000.0
2008-11-20 18:59:00,1.52765,1.52785,1.52715,1.52745,322700001.0
2008-11-20 19:00:00,1.5275,1.52755,1.5271,1.52735,289300002.0
2008-11-20 19:01:00,1.5273,1.5278,1.52725,1.52735,559200004.0
2008-11-20 19:02:00,1.5273,1.52735,1.527,1.5273,285300000.0
2008-11-20 19:03:00,1.5272,1.5273,1.52665,1.52695,274500000.0
2008-11-20 19:04:00,1.52695,1.52715,1.52675,1.52695,208200000.0
2008-11-20 19:05:00,1.5269,1.52725,1.5269,1.5271,294100000.0
2008-11-20 19:06:00,1.52715,1.5272,1.52675,1.52675,252900000.0
2008-11-20 19:07:00,1.52675,1.5271,1.52675,1.5269,226500000.0
2008-11-20 19:08:00,1.5269,1.52755,1.5269,1.527,281800000.0
2008-11-20 19:09:00,1.52695,1.527,1.52645,1.5265,172400000.0
2008-11-20 19:10:00,1.5265,1.52715,1.52645,1.52705,194100000.0
2008-11-20 19:11:00,1.52695,1.52725,1.52655,1.5272,362300000.0
2008-11-20 19:12:00,1.52715,1.52805,1.52715,1.52795,170700000.0
2008-11-20 19:13:00,1.5279,1.5279,1.5269,1.52715,281800000.0
2008-11-20 19:14:00,1.5273,1.52795,1.52715,1.52775,388100003.0
2008-11-20 19:15:00,1.5278,1.52815,1.5277,1.52795,339300002.0
2008-11-20 19:16:00,1.52805,1.52835,1.52795,1.52805,155500000.0
2008-11-20 19:17:00,1.52805,1.5285,1.52805,1.5283,53000000.0
2008-11-20 19:18:00,1.5283,1.5286,1.5282,1.5282,141700000.0
2008-11-20 19:19:00,1.5282,1.52825,1.5279,1.528,200300000.0
2008-11-20 19:20:00,1.528,1.52885,1.52795,1.5288,214100000.0
2008-11-20 19:21:00,1.52895,1.52925,1.52865,1.5291,217100000.0
2008-11-20 19:22:00,1.5292,1.5292,1.5288,1.52905,181500000.0
2008-11-20 19:23:00,1.5291,1.52925,1.5285,1.529,243800000.0
2008-11-20 19:24:00,1.52895,1.52955,1.5285,1.52925,220500000.0
2008-11-20 19:25:00,1.52925,1.52945,1.52875,1.52895,235900000.0
2008-11-20 19:26:00,1.529,1.52965,1.52895,1.5292,414700002.0
2008-11-20 19:27:00,1.52925,1.52985,1.52915,1.5295,374300000.0
2008-11-20 19:28:00,1.52955,1.5299,1.5294,1.5299,259200000.0
2008-11-20 19:29:00,1.5299,1.5299,1.52925,1.5296,459100000.0
2008-11-20 19:30:00,1.5295,1.52995,1.5295,1.52985,266000000.0
2008-11-20 19:31:00,1.5299,1.5312,1.5298,1.53065,322700000.0
2008-11-20 19:32:00,1.5308,1.53105,1.5297,1.53045,389000001.0
2008-11-20 19:33:00,1.53045,1.5306,1.5298,1.5306,436400000.0
2008-11-20 19:34:00,1.5305,1.53065,1.529,1.52905,383300000.0
2008-11-20 19:35:00,1.529,1.5298,1.529,1.52955,231600000.0
2008-11-20 19:36:00,1.52955,1.53025,1.5294,1.53005,434100000.0
2008-11-20 19:37:00,1.5302,1.5304,1.5295,1.53,335800000.0
2008-11-20 19:38:00,1.53,1.53065,1.5296,1.53035,412100000.0
2008-11-20 19:39:00,1.5302,1.53125,1.52995,1.53125,339700000.0
2008-11-20 19:40:00,1.53125,1.53155,1.5303,1.5303,433200000.0
2008-11-20 19:41:00,1.5302,1.53075,1.53005,1.53025,430000000.0
2008-11-20 19:42:00,1.5303,1.53155,1.53015,1.5314,339800000.0
2008-11-20 19:43:00,1.5314,1.53265,1.5314,1.53235,333700000.0
2008-11-20 19:44:00,1.53235,1.53235,1.5319,1.53225,257800000.0
2008-11-20 19:45:00,1.53225,1.53235,1.532,1.532,341800000.0
2008-11-20 19:46:00,1.532,1.53275,1.53155,1.53275,268400000.0
2008-11-20 19:47:00,1.53275,1.5347,1.53275,1.5347,276000000.0
2008-11-20 19:48:00,1.53475,1.535,1.53445,1.53485,271800000.0
2008-11-20 19:49:00,1.5349,1.53505,1.53425,1.53505,340000000.0
2008-11-20 19:50:00,1.53505,1.5355,1.53445,1.53535,385400000.0
2008-11-20 19:51:00,1.53525,1.53605,1.53505,1.53575,307300000.0
2008-11-20 19:52:00,1.5357,1.53635,1.53515,1.53635,392400002.0
2008-11-20 19:53:00,1.53635,1.53635,1.53475,1.53485,403600000.0
2008-11-20 19:54:00,1.53485,1.53485,1.5343,1.53435,439300000.0
2008-11-20 19:55:00,1.53435,1.5345,1.53395,1.53435,277200000.0
2008-11-20 19:56:00,1.5344,1.53485,1.5341,1.53415,437400000.0
2008-11-20 19:57:00,1.53425,1.53465,1.53385,1.534,230900000.0
2008-11-20 19:58:00,1.53415,1.53415,1.5338,1.5338,233900000.0
2008-11-20 19:59:00,1.5338,1.5341,1.5338,1.5341,163900000.0
2008-11-20 20:00:00,1.53415,1.5347,1.53385,1.53445,315200000.0
2008-11-20 20:01:00,1.53445,1.5345,1.5339,1.53415,313800000.0
2008-11-20 20:02:00,1.53415,1.53455,1.534,1.5343,249400001.0
2008-11-20 20:03:00,1.53435,1.5345,1.5339,1.53395,269500002.0
2008-11-20 20:04:00,1.53395,1.53435,1.5335,1.53435,148700000.0
2008-11-20 20:05:00,1.5344,1.5346,1.53385,1.534,620700002.0
2008-11-20 20:06:00,1.53395,1.5346,1.53395,1.53405,340400000.0
2008-11-20 20:07:00,1.5341,1.53465,1.5339,1.53465,394600000.0
2008-11-20 20:08:00,1.5346,1.5349,1.534,1.53455,276200000.0
2008-11-20 20:09:00,1.5346,1.5349,1.53415,1.53465,271700000.0
2008-11-20 20:10:00,1.5346,1.5348,1.53395,1.53475,420100001.0
2008-11-20 20:11:00,1.5346,1.53475,1.534,1.5341,370200000.0
2008-11-20 20:12:00,1.5341,1.5341,1.5334,1.5336,251300000.0
2008-11-20 20:13:00,1.53365,1.53395,1.5334,1.53375,370200000.0
2008-11-20 20:14:00,1.5337,1.5342,1.53325,1.5339,338200000.0
2008-11-20 20:15:00,1.534,1.53435,1.5338,1.53425,184100000.0
2008-11-20 20:16:00,1.5343,1.5346,1.5336,1.53395,287800000.0
2008-11-20 20:17:00,1.5339,1.5339,1.5333,1.5334,193700000.0
2008-11-20 20:18:00,1.5334,1.5338,1.53285,1.53295,175500000.0
2008-11-20 20:19:00,1.53295,1.53295,1.5307,1.5314,235400000.0
2008-11-20 20:20:00,1.53145,1.53145,1.5298,1.52995,308000000.0
2008-11-20 20:21:00,1.52995,1.53,1.5289,1.5291,333600000.0
2008-11-20 20:22:00,1.5291,1.5309,1.5291,1.5305,505900001.0
2008-11-20 20:23:00,1.53045,1.53075,1.52995,1.5306,366799995.0
2008-11-20 20:24:00,1.53055,1.53055,1.5299,1.5305,600600004.0
2008-11-20 20:25:00,1.53055,1.53075,1.52995,1.53055,344700001.0
2008-11-20 20:26:00,1.5305,1.5305,1.52935,1.5298,385800001.0
2008-11-20 20:27:00,1.5298,1.5307,1.52945,1.52975,497000000.0
2008-11-20 20:28:00,1.52975,1.5307,1.52975,1.53005,354900000.0
2008-11-20 20:29:00,1.5301,1.5301,1.52895,1.52965,428100003.0
2008-11-20 20:30:00,1.52955,1.5298,1.52945,1.52965,491500004.0
2008-11-20 20:31:00,1.52975,1.53015,1.52935,1.52995,412900000.0
2008-11-20 20:32:00,1.5299,1.53,1.5292,1.52985,438800002.0
2008-11-20 20:33:00,1.52985,1.53105,1.5296,1.531,376200000.0
2008-11-20 20:34:00,1.53095,1.5318,1.53035,1.53135,519099999.0
2008-11-20 20:35:00,1.5314,1.5318,1.52905,1.52945,419800000.0
2008-11-20 20:36:00,1.52955,1.5301,1.528,1.528,492200000.0
2008-11-20 20:37:00,1.52805,1.5293,1.52755,1.52815,414100000.0
2008-11-20 20:38:00,1.5281,1.53025,1.528,1.53015,408300002.0
2008-11-20 20:39:00,1.5301,1.5302,1.52905,1.5296,168000000.0
2008-11-20 20:40:00,1.52965,1.52995,1.5295,1.52985,151700000.0
2008-11-20 20:41:00,1.5298,1.53115,1.5297,1.53045,183400000.0
2008-11-20 20:42:00,1.5305,1.53065,1.5298,1.5301,86400000.0
2008-11-20 20:43:00,1.5301,1.5311,1.52995,1.531,161600000.0
2008-11-20 20:44:00,1.5311,1.53125,1.5311,1.5311,130800000.0
2008-11-20 20:45:00,1.53075,1.531,1.5299,1.53085,137500000.0
2008-11-20 20:46:00,1.5309,1.5309,1.5306,1.53075,143400000.0
2008-11-20 20:47:00,1.5307,1.5316,1.5304,1.53105,179700000.0
2008-11-20 20:48:00,1.53105,1.5316,1.53055,1.5306,263799998.0
2008-11-20 20:49:00,1.5305,1.53065,1.52995,1.52995,119300000.0
2008-11-20 20:50:00,1.52995,1.5306,1.52975,1.53005,289500003.0
2008-11-20 20:51:00,1.53005,1.53035,1.53005,1.53015,108400000.0
2008-11-20 20:52:00,1.5302,1.53045,1.53015,1.53025,111900000.0
2008-11-20 20:53:00,1.53025,1.53035,1.53005,1.5302,395400000.0
2008-11-20 20:54:00,1.5302,1.53035,1.53,1.5301,282900000.0
2008-11-20 20:55:00,1.5301,1.53085,1.52985,1.53,145500000.0
2008-11-20 20:56:00,1.53,1.5306,1.52995,1.53005,102500000.0
2008-11-20 20:57:00,1.5301,1.5307,1.53,1.5305,153300000.0
2008-11-20 20:58:00,1.5305,1.53095,1.5302,1.53095,112300000.0
2008-11-20 20:59:00,1.53095,1.5316,1.53095,1.53135,97900000.0
2008-11-20 21:00:00,1.5313,1.5313,1.53085,1.53115,134999999.0
2008-11-20 21:01:00,1.531,1.531,1.5302,1.53025,108200000.0
2008-11-20 21:02:00,1.53025,1.53065,1.5298,1.53055,120600000.0
2008-11-20 21:03:00,1.53065,1.53075,1.5299,1.53005,317600000.0
2008-11-20 21:04:00,1.5302,1.5305,1.52995,1.52995,90700000.0
2008-11-20 21:05:00,1.5299,1.53025,1.52965,1.5302,129800000.0
2008-11-20 21:06:00,1.5302,1.5302,1.53,1.53005,81300000.0
2008-11-20 21:07:00,1.5301,1.5302,1.53,1.53,134500000.0
2008-11-20 21:08:00,1.53005,1.53005,1.5291,1.5292,127500000.0
2008-11-20 21:09:00,1.5292,1.52935,1.5281,1.5285,255000000.0
2008-11-20 21:10:00,1.52865,1.5291,1.52845,1.5287,299300002.0
2008-11-20 21:11:00,1.52885,1.5301,1.52885,1.5301,83500000.0
2008-11-20 21:12:00,1.52995,1.53035,1.52955,1.53035,141200000.0
2008-11-20 21:13:00,1.53035,1.53035,1.52935,1.53,139700000.0
2008-11-20 21:14:00,1.53,1.53,1.52905,1.5296,176300000.0
2008-11-20 21:15:00,1.5296,1.5304,1.529,1.5295,215200000.0
2008-11-20 21:16:00,1.5294,1.5302,1.5294,1.5298,186600000.0
2008-11-20 21:17:00,1.5298,1.5303,1.52905,1.52935,376200000.0
2008-11-20 21:18:00,1.5294,1.52955,1.5284,1.5285,221600000.0
2008-11-20 21:19:00,1.52795,1.52905,1.52795,1.5286,192900000.0
2008-11-20 21:20:00,1.52855,1.52935,1.52845,1.52935,146500000.0
2008-11-20 21:21:00,1.52935,1.53055,1.5292,1.53025,176000000.0
2008-11-20 21:22:00,1.53025,1.53075,1.5301,1.53075,98500000.0
2008-11-20 21:23:00,1.5308,1.5308,1.5292,1.52945,291300000.0
2008-11-20 21:24:00,1.5294,1.53035,1.5292,1.5296,194800000.0
2008-11-20 21:25:00,1.52955,1.5302,1.5294,1.5298,336500003.0
2008-11-20 21:26:00,1.52975,1.53,1.52885,1.5292,133400000.0
2008-11-20 21:27:00,1.52925,1.53135,1.52915,1.53105,259500000.0
2008-11-20 21:28:00,1.53065,1.53085,1.5299,1.5301,175100000.0
2008-11-20 21:29:00,1.5301,1.53045,1.53,1.53025,190600000.0
2008-11-20 21:30:00,1.53035,1.53105,1.53005,1.53055,207600000.0
2008-11-20 21:31:00,1.53055,1.5307,1.52995,1.5307,161200000.0
2008-11-20 21:32:00,1.5307,1.53085,1.5304,1.5305,210100000.0
2008-11-20 21:33:00,1.53055,1.53075,1.53045,1.53055,170500000.0
2008-11-20 21:34:00,1.53055,1.53075,1.53045,1.53075,138900000.0
2008-11-20 21:35:00,1.53075,1.5308,1.5298,1.52995,127800000.0
2008-11-20 21:36:00,1.52995,1.53045,1.52955,1.53,132600000.0
2008-11-20 21:37:00,1.52995,1.53045,1.52995,1.5302,137500000.0
2008-11-20 21:38:00,1.53015,1.5308,1.53015,1.5307,157500000.0
2008-11-20 21:39:00,1.53065,1.5308,1.53025,1.53025,257300000.0
2008-11-20 21:40:00,1.5303,1.5325,1.5303,1.5325,225600000.0
2008-11-20 21:41:00,1.53245,1.53245,1.5303,1.53175,175000000.0
2008-11-20 21:42:00,1.5317,1.53195,1.53135,1.5315,246100000.0
2008-11-20 21:43:00,1.5315,1.5317,1.53105,1.53125,308300000.0
2008-11-20 21:44:00,1.5313,1.5315,1.53055,1.53075,302400000.0
2008-11-20 21:45:00,1.53075,1.53145,1.5306,1.5311,122200000.0
2008-11-20 21:46:00,1.53105,1.53125,1.53015,1.53065,149500000.0
2008-11-20 21:47:00,1.5307,1.531,1.5303,1.5303,504999998.0
2008-11-20 21:48:00,1.5303,1.53045,1.52985,1.52985,246300000.0
2008-11-20 21:49:00,1.5299,1.53,1.52975,1.5299,106500000.0
2008-11-20 21:50:00,1.53,1.53025,1.52985,1.53025,126800000.0
2008-11-20 21:51:00,1.5303,1.531,1.5301,1.53075,215699996.0
2008-11-20 21:52:00,1.5307,1.53095,1.53025,1.53065,143500000.0
2008-11-20 21:53:00,1.53055,1.53055,1.52985,1.52985,119400000.0
2008-11-20 21:54:00,1.52985,1.53015,1.52985,1.5299,139700000.0
2008-11-20 21:55:00,1.52995,1.5303,1.5299,1.53,219600000.0
2008-11-20 21:56:00,1.53,1.5301,1.5294,1.53,180600000.0
2008-11-20 21:57:00,1.5296,1.53,1.52945,1.5296,147700000.0
2008-11-20 21:58:00,1.5296,1.53,1.52935,1.52935,135100000.0
2008-11-20 21:59:00,1.5294,1.5302,1.5294,1.52965,97200000.0
2008-11-20 22:00:00,1.52965,1.53095,1.52965,1.5302,220500001.0
2008-11-20 22:01:00,1.5302,1.53105,1.5295,1.5308,145000000.0
2008-11-20 22:02:00,1.53085,1.53095,1.5303,1.5305,112900000.0
2008-11-20 22:03:00,1.53055,1.53075,1.5304,1.5305,161400000.0
2008-11-20 22:04:00,1.5305,1.53095,1.5298,1.53005,156400000.0
2008-11-20 22:05:00,1.52995,1.53015,1.52955,1.5301,98300000.0
2008-11-20 22:06:00,1.53015,1.53045,1.5295,1.53035,82600000.0
2008-11-20 22:07:00,1.53045,1.53045,1.52895,1.52945,166099999.0
2008-11-20 22:08:00,1.52945,1.5297,1.52945,1.52965,100200000.0
2008-11-20 22:09:00,1.5296,1.53005,1.5286,1.5298,156500000.0
2008-11-20 22:10:00,1.5298,1.5301,1.52975,1.53,380100000.0
2008-11-20 22:11:00,1.53,1.5302,1.52975,1.53,292600000.0
2008-11-20 22:12:00,1.53,1.5303,1.5299,1.52995,234300000.0
2008-11-20 22:13:00,1.53005,1.53005,1.5296,1.52985,183400000.0
2008-11-20 22:14:00,1.5297,1.5299,1.52955,1.5296,207600000.0
2008-11-20 22:15:00,1.5296,1.52975,1.5294,1.52965,85900000.0
2008-11-20 22:16:00,1.52965,1.52985,1.5294,1.52965,104200000.0
2008-11-20 22:17:00,1.5296,1.52985,1.52955,1.52975,39600000.0
2008-11-20 22:18:00,1.5298,1.5299,1.52955,1.5298,150600000.0
2008-11-20 22:19:00,1.52975,1.53005,1.5296,1.5297,123000000.0
2008-11-20 22:20:00,1.52985,1.52985,1.5297,1.5297,208700000.0
2008-11-20 22:21:00,1.5297,1.5299,1.5289,1.52985,95400000.0
2008-11-20 22:22:00,1.5298,1.5298,1.5297,1.5297,39600000.0
2008-11-20 22:23:00,1.52975,1.52975,1.52915,1.52915,57800000.0
2008-11-20 22:24:00,1.52915,1.5294,1.52815,1.52835,115300000.0
2008-11-20 22:25:00,1.52835,1.52855,1.52825,1.52845,158200000.0
2008-11-20 22:26:00,1.5286,1.52935,1.5286,1.52905,164800000.0
2008-11-20 22:27:00,1.529,1.52905,1.52795,1.5281,150700000.0
2008-11-20 22:28:00,1.528,1.529,1.528,1.529,197300000.0
2008-11-20 22:29:00,1.52895,1.5296,1.52895,1.52955,83500000.0
2008-11-20 22:30:00,1.5296,1.5298,1.52885,1.5297,142800000.0
2008-11-20 22:31:00,1.52955,1.5297,1.5295,1.5295,378399999.0
2008-11-20 22:32:00,1.5295,1.5302,1.5291,1.5296,194399998.0
2008-11-20 22:33:00,1.5297,1.5297,1.52895,1.529,73800000.0
2008-11-20 22:34:00,1.52905,1.52905,1.52885,1.52905,49700000.0
2008-11-20 22:35:00,1.5292,1.5292,1.5281,1.5286,135300000.0
2008-11-20 22:36:00,1.5286,1.5287,1.52785,1.5284,138100000.0
2008-11-20 22:37:00,1.52845,1.5294,1.5278,1.5294,130200000.0
2008-11-20 22:38:00,1.52935,1.5294,1.5279,1.5279,66200000.0
2008-11-20 22:39:00,1.528,1.52835,1.52795,1.52795,91500000.0
2008-11-20 22:40:00,1.52795,1.528,1.52635,1.52655,150200000.0
2008-11-20 22:41:00,1.5265,1.52765,1.5265,1.5276,89500000.0
2008-11-20 22:42:00,1.52765,1.5277,1.52595,1.52615,197400000.0
2008-11-20 22:43:00,1.52615,1.52635,1.52605,1.5263,75600000.0
2008-11-20 22:44:00,1.52635,1.52635,1.5261,1.5261,72000000.0
2008-11-20 22:45:00,1.5262,1.52645,1.52575,1.52605,132500000.0
2008-11-20 22:46:00,1.52615,1.52705,1.52605,1.527,177600000.0
2008-11-20 22:47:00,1.52705,1.52765,1.5269,1.5269,283500000.0
2008-11-20 22:48:00,1.5269,1.5269,1.52605,1.52635,107600000.0
2008-11-20 22:49:00,1.52645,1.52645,1.52635,1.52645,55200000.0
2008-11-20 22:50:00,1.52645,1.52645,1.52515,1.5252,215100000.0
2008-11-20 22:51:00,1.5252,1.5259,1.52425,1.5256,201600000.0
2008-11-20 22:52:00,1.5256,1.5257,1.52535,1.52555,159800000.0
2008-11-20 22:53:00,1.52535,1.5256,1.52435,1.5248,234600000.0
2008-11-20 22:54:00,1.5247,1.52505,1.5238,1.52385,175100000.0
2008-11-20 22:55:00,1.52385,1.52385,1.522,1.5233,150800000.0
2008-11-20 22:56:00,1.5231,1.52315,1.5229,1.523,97000000.0
2008-11-20 22:57:00,1.523,1.52345,1.523,1.5233,82800000.0
2008-11-20 22:58:00,1.52325,1.52385,1.52325,1.52375,83300000.0
2008-11-20 22:59:00,1.52375,1.5245,1.52345,1.5243,122300000.0
2008-11-20 23:00:00,1.5244,1.5265,1.52405,1.525,67200000.0
2008-11-20 23:01:00,1.52505,1.52505,1.5246,1.5247,177800007.0
2008-11-20 23:02:00,1.5247,1.5248,1.5247,1.5248,10000000.0
2008-11-20 23:03:00,1.52445,1.52475,1.52445,1.52445,56600000.0
2008-11-20 23:04:00,1.52445,1.52455,1.52445,1.52455,15600000.0
2008-11-20 23:05:00,1.52455,1.52455,1.52445,1.5245,28500000.0
2008-11-20 23:06:00,1.52445,1.52495,1.52445,1.52495,70000000.0
2008-11-20 23:07:00,1.5249,1.52525,1.5249,1.5252,36200000.0
2008-11-20 23:08:00,1.52515,1.52625,1.52505,1.52625,55800000.0
2008-11-20 23:09:00,1.52625,1.52645,1.52585,1.5261,328900000.0
2008-11-20 23:10:00,1.5262,1.5264,1.52595,1.5264,103400000.0
2008-11-20 23:11:00,1.5264,1.5264,1.5262,1.5263,82900000.0
2008-11-20 23:12:00,1.5264,1.52675,1.5264,1.52655,28700000.0
2008-11-20 23:13:00,1.52655,1.52665,1.5265,1.5265,72000000.0
2008-11-20 23:14:00,1.5265,1.5265,1.52585,1.52625,114200000.0
2008-11-20 23:15:00,1.5263,1.5263,1.52495,1.5251,228800000.0
2008-11-20 23:16:00,1.5251,1.5251,1.5251,1.5251,102600000.0
2008-11-20 23:17:00,1.52525,1.52545,1.5251,1.5252,56200000.0
2008-11-20 23:18:00,1.5252,1.5257,1.5252,1.5257,34500000.0
2008-11-20 23:19:00,1.5257,1.5258,1.52495,1.5251,100900000.0
2008-11-20 23:20:00,1.5252,1.52555,1.5252,1.5254,42600000.0
2008-11-20 23:21:00,1.5254,1.52565,1.52525,1.5255,33900000.0
2008-11-20 23:22:00,1.5255,1.5255,1.5253,1.5254,14600000.0
2008-11-20 23:23:00,1.52545,1.5255,1.5254,1.5255,9100000.0
2008-11-20 23:24:00,1.5256,1.5261,1.5255,1.5261,69600000.0
2008-11-20 23:25:00,1.52625,1.52685,1.5259,1.5267,86000000.0
2008-11-20 23:26:00,1.52665,1.52665,1.5251,1.52565,79200000.0
2008-11-20 23:27:00,1.5256,1.5262,1.5256,1.5262,36000000.0
2008-11-20 23:28:00,1.52635,1.5269,1.52605,1.52665,114600000.0
2008-11-20 23:29:00,1.5266,1.52675,1.52635,1.5266,121400000.0
2008-11-20 23:30:00,1.5266,1.5266,1.52535,1.52545,118500000.0
2008-11-20 23:31:00,1.52545,1.52545,1.5226,1.5237,151900000.0
2008-11-20 23:32:00,1.52385,1.52475,1.52355,1.52425,48000000.0
2008-11-20 23:33:00,1.52425,1.5249,1.52375,1.52445,156000000.0
2008-11-20 23:34:00,1.5241,1.5248,1.5231,1.5232,170600000.0
2008-11-20 23:35:00,1.5232,1.52335,1.52255,1.5233,157200000.0
2008-11-20 23:36:00,1.5232,1.52375,1.52285,1.5235,278700000.0
2008-11-20 23:37:00,1.5229,1.524,1.52285,1.5239,165100000.0
2008-11-20 23:38:00,1.5239,1.5241,1.52315,1.524,52700000.0
2008-11-20 23:39:00,1.524,1.52745,1.52395,1.526,380900000.0
2008-11-20 23:40:00,1.526,1.5262,1.5253,1.52565,127900000.0
2008-11-20 23:41:00,1.5257,1.52645,1.5256,1.52585,161400002.0
2008-11-20 23:42:00,1.52595,1.526,1.5256,1.5256,536900024.0
2008-11-20 23:43:00,1.5249,1.5266,1.5249,1.52645,77900000.0
2008-11-20 23:44:00,1.52645,1.5266,1.52615,1.5266,214500002.0
2008-11-20 23:45:00,1.52635,1.52665,1.52635,1.5264,127000000.0
2008-11-20 23:46:00,1.5264,1.5265,1.52535,1.526,104800002.0
2008-11-20 23:47:00,1.5257,1.52585,1.52435,1.5252,143100000.0
2008-11-20 23:48:00,1.5252,1.5253,1.5241,1.525,59400000.0
2008-11-20 23:49:00,1.52495,1.52515,1.5242,1.52515,88700000.0
2008-11-20 23:50:00,1.52445,1.52565,1.52445,1.52565,36500000.0
2008-11-20 23:51:00,1.52565,1.52575,1.5248,1.5252,80200000.0
2008-11-20 23:52:00,1.5255,1.52565,1.52455,1.5248,108300000.0
2008-11-20 23:53:00,1.52485,1.5256,1.5248,1.52545,56800000.0
2008-11-20 23:54:00,1.5254,1.5255,1.52475,1.52485,37000000.0
2008-11-20 23:55:00,1.525,1.5255,1.5238,1.5246,436699998.0
2008-11-20 23:56:00,1.52475,1.525,1.5246,1.5248,63400000.0
2008-11-20 23:57:00,1.5247,1.5252,1.52455,1.5251,179400000.0
2008-11-20 23:58:00,1.525,1.5251,1.5246,1.525,125000000.0
2008-11-20 23:59:00,1.52505,1.5252,1.525,1.525,109700000.0
2008-11-21 00:00:00,1.52495,1.52495,1.52375,1.5239,34400000.0
2008-11-21 00:01:00,1.52405,1.5244,1.52305,1.5233,34200000.0
2008-11-21 00:02:00,1.52325,1.52335,1.5223,1.52255,19800000.0
2008-11-21 00:03:00,1.5226,1.52325,1.5226,1.52325,16200000.0
2008-11-21 00:04:00,1.5231,1.5233,1.52285,1.52295,21600000.0
2008-11-21 00:05:00,1.52215,1.52275,1.5221,1.52275,18000000.0
2008-11-21 00:06:00,1.5228,1.52325,1.52235,1.52305,34800000.0
2008-11-21 00:07:00,1.52295,1.52385,1.5226,1.5237,55800000.0
2008-11-21 00:08:00,1.52385,1.5241,1.5236,1.5236,23400000.0
2008-11-21 00:09:00,1.5236,1.52465,1.52255,1.52395,49900000.0
2008-11-21 00:10:00,1.52435,1.52435,1.5241,1.5241,10800000.0
2008-11-21 00:11:00,1.5241,1.5241,1.5234,1.52345,19100000.0
2008-11-21 00:12:00,1.52345,1.5237,1.5233,1.5236,18100000.0
2008-11-21 00:13:00,1.5228,1.5233,1.5228,1.5233,9200000.0
2008-11-21 00:14:00,1.5233,1.5242,1.5226,1.5242,54300000.0
2008-11-21 00:15:00,1.5242,1.5242,1.52345,1.524,14400000.0
2008-11-21 00:16:00,1.5241,1.52425,1.52295,1.5242,31700000.0
2008-11-21 00:17:00,1.5242,1.5243,1.52395,1.52405,42600000.0
2008-11-21 00:18:00,1.52435,1.52485,1.5227,1.5236,32800000.0
2008-11-21 00:19:00,1.52285,1.52445,1.52285,1.5244,57400000.0
2008-11-21 00:20:00,1.52435,1.52435,1.5238,1.5238,12600000.0
2008-11-21 00:21:00,1.52365,1.5238,1.52325,1.5235,29100000.0
2008-11-21 00:22:00,1.5237,1.5242,1.52295,1.52395,27300000.0
2008-11-21 00:23:00,1.524,1.52435,1.52385,1.52385,27000000.0
2008-11-21 00:24:00,1.5239,1.52395,1.5238,1.5238,57000000.0
2008-11-21 00:25:00,1.5238,1.5242,1.52365,1.5238,44800000.0
2008-11-21 00:26:00,1.5238,1.5238,1.523,1.5234,47100000.0
2008-11-21 00:27:00,1.5235,1.5245,1.5235,1.5238,28000000.0
2008-11-21 00:28:00,1.52365,1.5238,1.52335,1.5234,34200000.0
2008-11-21 00:29:00,1.5234,1.52355,1.5234,1.5234,25200000.0
2008-11-21 00:30:00,1.5234,1.5236,1.52335,1.5236,40800000.0
2008-11-21 00:31:00,1.5235,1.5245,1.5234,1.5242,50400000.0
2008-11-21 00:32:00,1.5242,1.5245,1.524,1.5245,40000000.0
2008-11-21 00:33:00,1.52455,1.52455,1.52325,1.5236,67200000.0
2008-11-21 00:34:00,1.5235,1.5235,1.5234,1.5234,117600000.0
2008-11-21 00:35:00,1.52335,1.52365,1.52335,1.52365,43200000.0
2008-11-21 00:36:00,1.5237,1.5237,1.5235,1.5236,7200000.0
2008-11-21 00:37:00,1.52355,1.52385,1.52355,1.5237,21500000.0
2008-11-21 00:38:00,1.5236,1.52375,1.52335,1.52375,31000000.0
2008-11-21 00:39:00,1.52375,1.52395,1.5235,1.5237,37300000.0
2008-11-21 00:40:00,1.52365,1.52365,1.5236,1.5236,23400000.0
2008-11-21 00:41:00,1.5236,1.5239,1.5236,1.5236,119200000.0
2008-11-21 00:42:00,1.52365,1.52365,1.5236,1.5236,156600000.0
2008-11-21 00:43:00,1.52375,1.524,1.52375,1.5239,14600000.0
2008-11-21 00:44:00,1.52395,1.52395,1.5239,1.5239,3600000.0
2008-11-21 00:45:00,1.52385,1.52395,1.52385,1.52395,5400000.0
2008-11-21 00:46:00,1.5239,1.5239,1.5238,1.5238,9000000.0
2008-11-21 00:47:00,1.5239,1.5239,1.5236,1.5236,60600000.0
2008-11-21 00:48:00,1.5236,1.52405,1.5236,1.52405,25900000.0
2008-11-21 00:49:00,1.524,1.524,1.52355,1.52355,37200000.0
2008-11-21 00:50:00,1.52375,1.5238,1.52355,1.5236,195600000.0
2008-11-21 00:51:00,1.52375,1.52385,1.52355,1.52385,83400000.0
2008-11-21 00:52:00,1.5238,1.52395,1.5238,1.52395,7800000.0
2008-11-21 00:53:00,1.52395,1.52405,1.52355,1.52355,59400000.0
2008-11-21 00:54:00,1.52375,1.524,1.52355,1.524,63600000.0
2008-11-21 00:55:00,1.52395,1.524,1.52355,1.5238,167400000.0
2008-11-21 00:56:00,1.5238,1.52395,1.52355,1.5239,201000000.0
2008-11-21 00:57:00,1.5238,1.52395,1.5238,1.5239,27000000.0
2008-11-21 00:58:00,1.5238,1.5238,1.5238,1.5238,24000000.0
2008-11-21 00:59:00,1.5238,1.52395,1.52355,1.5239,102600000.0
2008-11-21 01:00:00,1.52415,1.52425,1.52385,1.5239,36000000.0
2008-11-21 01:01:00,1.5239,1.5245,1.5239,1.5244,13800000.0
2008-11-21 01:02:00,1.52465,1.5251,1.52455,1.5251,22800000.0
2008-11-21 01:03:00,1.5252,1.52535,1.52505,1.5251,43200000.0
2008-11-21 01:04:00,1.52505,1.5251,1.5247,1.5247,21600000.0
2008-11-21 01:05:00,1.52465,1.52495,1.5245,1.5249,25200000.0
2008-11-21 01:06:00,1.52495,1.52505,1.524,1.5241,23600000.0
2008-11-21 01:07:00,1.52415,1.5244,1.52355,1.52395,30000000.0
2008-11-21 01:08:00,1.52425,1.52455,1.5239,1.52395,41400000.0
2008-11-21 01:09:00,1.52415,1.52455,1.5238,1.5244,70200000.0
2008-11-21 01:10:00,1.5243,1.52445,1.52355,1.52445,96600000.0
2008-11-21 01:11:00,1.5244,1.52445,1.5233,1.5233,48400000.0
2008-11-21 01:12:00,1.5232,1.5235,1.5232,1.5235,13900000.0
2008-11-21 01:13:00,1.52345,1.524,1.52335,1.5236,43800000.0
2008-11-21 01:14:00,1.5238,1.5239,1.52335,1.5238,21600000.0
2008-11-21 01:15:00,1.52365,1.5242,1.5234,1.52405,55900000.0
2008-11-21 01:16:00,1.5237,1.5239,1.52345,1.5235,22500000.0
2008-11-21 01:17:00,1.52345,1.5237,1.5234,1.5235,23500000.0
2008-11-21 01:18:00,1.52355,1.5238,1.5234,1.52365,37000000.0
2008-11-21 01:19:00,1.5236,1.5236,1.52355,1.52355,5400000.0
2008-11-21 01:20:00,1.52345,1.52415,1.52345,1.524,45100000.0
2008-11-21 01:21:00,1.524,1.524,1.52335,1.52335,44700000.0
2008-11-21 01:22:00,1.5234,1.5235,1.5233,1.5233,28200000.0
2008-11-21 01:23:00,1.52335,1.52355,1.5233,1.5233,20900000.0
2008-11-21 01:24:00,1.5233,1.52345,1.5231,1.52325,106400002.0
2008-11-21 01:25:00,1.5233,1.5235,1.5233,1.5235,24300000.0
2008-11-21 01:26:00,1.52345,1.5237,1.52345,1.5236,19800000.0
2008-11-21 01:27:00,1.5235,1.52425,1.52345,1.5239,36000000.0
2008-11-21 01:28:00,1.5239,1.52405,1.5238,1.52395,23400000.0
2008-11-21 01:29:00,1.5238,1.52395,1.5235,1.5235,73800000.0
2008-11-21 01:30:00,1.5236,1.5236,1.5235,1.5235,118800000.0
2008-11-21 01:31:00,1.5235,1.52355,1.5235,1.52355,29400000.0
2008-11-21 01:32:00,1.5235,1.5241,1.5234,1.5241,72000000.0
2008-11-21 01:33:00,1.5238,1.52395,1.52345,1.5235,128400000.0
2008-11-21 01:34:00,1.5236,1.5237,1.52345,1.5235,133800000.0
2008-11-21 01:35:00,1.5235,1.52385,1.5234,1.52355,174000000.0
2008-11-21 01:36:00,1.5238,1.52405,1.5234,1.5235,100800000.0
2008-11-21 01:37:00,1.52355,1.524,1.5234,1.524,64800000.0
2008-11-21 01:38:00,1.52395,1.52405,1.52365,1.52405,20700000.0
2008-11-21 01:39:00,1.5238,1.52405,1.52345,1.5239,24600000.0
2008-11-21 01:40:00,1.52385,1.52405,1.52345,1.5235,76200000.0
2008-11-21 01:41:00,1.52365,1.52365,1.5229,1.5229,164200000.0
2008-11-21 01:42:00,1.5229,1.52295,1.5228,1.5229,199200000.0
2008-11-21 01:43:00,1.5229,1.52295,1.5223,1.5229,237100000.0
2008-11-21 01:44:00,1.5229,1.5229,1.52235,1.52255,171000000.0
2008-11-21 01:45:00,1.52265,1.52275,1.5224,1.52275,81200000.0
2008-11-21 01:46:00,1.52285,1.52305,1.52245,1.5226,105600000.0
2008-11-21 01:47:00,1.52255,1.52285,1.52245,1.52285,39700000.0
2008-11-21 01:48:00,1.52275,1.52285,1.5225,1.52275,55800000.0
2008-11-21 01:49:00,1.5227,1.523,1.52215,1.5226,92100000.0
2008-11-21 01:50:00,1.52255,1.52305,1.5225,1.5225,67200000.0
2008-11-21 01:51:00,1.52255,1.5234,1.52245,1.52255,79800000.0
2008-11-21 01:52:00,1.52255,1.523,1.52235,1.5225,41400000.0
2008-11-21 01:53:00,1.52255,1.52315,1.5225,1.5231,46700000.0
2008-11-21 01:54:00,1.52305,1.5241,1.52305,1.5238,115800000.0
2008-11-21 01:55:00,1.5237,1.5237,1.5235,1.5235,22700000.0
2008-11-21 01:56:00,1.5235,1.5235,1.5233,1.5233,91200000.0
2008-11-21 01:57:00,1.5233,1.5233,1.5233,1.5233,84000000.0
2008-11-21 01:58:00,1.52355,1.52385,1.52355,1.52385,17700000.0
2008-11-21 01:59:00,1.52395,1.5246,1.52365,1.5246,135800000.0
2008-11-21 02:00:00,1.5246,1.5246,1.5237,1.524,80700000.0
2008-11-21 02:01:00,1.524,1.524,1.523,1.52365,80400000.0
2008-11-21 02:02:00,1.5237,1.5245,1.5236,1.5242,96000000.0
2008-11-21 02:03:00,1.5242,1.5242,1.5242,1.5242,204000000.0
2008-11-21 02:04:00,1.5242,1.5242,1.5242,1.5242,204000000.0
2008-11-21 02:05:00,1.52215,1.52385,1.52195,1.52245,149900000.0
2008-11-21 02:06:00,1.5223,1.52335,1.5223,1.52335,65300000.0
2008-11-21 02:07:00,1.52325,1.52365,1.5232,1.5236,273500000.0
2008-11-21 02:08:00,1.5236,1.5236,1.5236,1.5236,18000000.0
2008-11-21 02:09:00,1.5236,1.5256,1.5236,1.5248,62000000.0
2008-11-21 02:10:00,1.5248,1.5248,1.5248,1.5248,108000000.0
2008-11-21 02:11:00,1.52485,1.52525,1.52475,1.52475,106600000.0
2008-11-21 02:12:00,1.52485,1.52585,1.5248,1.5257,127800000.0
2008-11-21 02:13:00,1.5257,1.5257,1.5253,1.5254,36400000.0
2008-11-21 02:14:00,1.5254,1.5254,1.5254,1.5254,48000000.0
2008-11-21 02:15:00,1.5254,1.5254,1.5254,1.5254,420000000.0
2008-11-21 02:16:00,1.5254,1.5254,1.5254,1.5254,492000000.0
2008-11-21 02:17:00,1.5254,1.5254,1.52425,1.52445,134300000.0
2008-11-21 02:18:00,1.52445,1.52445,1.5243,1.5243,20600000.0
2008-11-21 02:19:00,1.52435,1.52445,1.52425,1.52425,16400000.0
2008-11-21 02:20:00,1.5243,1.5243,1.5243,1.5243,6000000.0
2008-11-21 02:21:00,1.5243,1.5243,1.5243,1.5243,36000000.0
2008-11-21 02:22:00,1.5243,1.5243,1.5243,1.5243,6000000.0
2008-11-21 02:23:00,1.52435,1.52435,1.52435,1.52435,1000000.0
2008-11-21 02:24:00,1.5243,1.52435,1.5243,1.52435,14000000.0
2008-11-21 02:25:00,1.5244,1.5244,1.5243,1.5243,29900000.0
2008-11-21 02:26:00,1.52435,1.52445,1.5243,1.5244,67700000.0
2008-11-21 02:27:00,1.52435,1.5244,1.5243,1.5243,235000000.0
2008-11-21 02:28:00,1.5243,1.5243,1.5243,1.5243,78000000.0
2008-11-21 02:29:00,1.5244,1.52445,1.5243,1.5243,461600006.0
2008-11-21 02:30:00,1.5243,1.5243,1.5243,1.5243,288000000.0
2008-11-21 02:31:00,1.5243,1.5243,1.5243,1.5243,576000000.0
2008-11-21 02:32:00,1.5243,1.5243,1.52215,1.5225,869800000.0
2008-11-21 02:33:00,1.52245,1.52285,1.52245,1.5227,55100000.0
2008-11-21 02:34:00,1.5227,1.52285,1.52245,1.5225,69400000.0
2008-11-21 02:35:00,1.52245,1.52245,1.52245,1.52245,21100000.0
2008-11-21 02:36:00,1.52245,1.5225,1.52235,1.5224,59400000.0
2008-11-21 02:37:00,1.52265,1.52265,1.52225,1.52225,3000000.0
2008-11-21 02:38:00,1.5224,1.52245,1.52235,1.52245,6400000.0
2008-11-21 02:39:00,1.52235,1.5226,1.52235,1.5225,38700000.0
2008-11-21 02:40:00,1.5226,1.5227,1.52245,1.5226,51300000.0
2008-11-21 02:41:00,1.5225,1.5227,1.5225,1.5226,45700000.0
2008-11-21 02:42:00,1.5227,1.52285,1.5227,1.5228,43900000.0
2008-11-21 02:43:00,1.52285,1.52285,1.5228,1.5228,7000000.0
2008-11-21 02:44:00,1.5228,1.5228,1.5228,1.5228,12000000.0
2008-11-21 02:45:00,1.52285,1.5232,1.52285,1.5231,16900000.0
2008-11-21 02:46:00,1.52335,1.5236,1.5233,1.52345,40700000.0
2008-11-21 02:47:00,1.52345,1.52445,1.52335,1.5244,49100000.0
2008-11-21 02:48:00,1.5244,1.5244,1.5232,1.52335,58000000.0
2008-11-21 02:49:00,1.52335,1.52335,1.5233,1.5233,139000000.0
2008-11-21 02:50:00,1.5233,1.5233,1.5233,1.5233,18000000.0
2008-11-21 02:51:00,1.5233,1.5233,1.5233,1.5233,24000000.0
2008-11-21 02:52:00,1.5233,1.5233,1.5233,1.5233,42000000.0
2008-11-21 02:53:00,1.52305,1.52308,1.52303,1.52305,65000000.0
2008-11-21 02:54:00,1.5233,1.5233,1.5233,1.5233,12000000.0
2008-11-21 02:55:00,1.5233,1.5233,1.5233,1.5233,228000000.0
2008-11-21 02:56:00,1.5233,1.5233,1.5233,1.5233,90000000.0
2008-11-21 02:57:00,1.5233,1.5233,1.5233,1.5233,60000000.0
2008-11-21 02:58:00,1.5233,1.5233,1.5221,1.52235,45450000.0
2008-11-21 02:59:00,1.52235,1.5225,1.52235,1.52235,11100000.0
2008-11-21 03:00:00,1.52317,1.52317,1.52288,1.52288,110800000.0
2008-11-21 03:01:00,1.52318,1.52318,1.5226,1.52313,149200000.0
2008-11-21 03:02:00,1.52235,1.52235,1.52235,1.52235,6000000.0
2008-11-21 03:03:00,1.52235,1.5224,1.52235,1.52235,15000000.0
2008-11-21 03:04:00,1.52235,1.5225,1.52235,1.52245,8000000.0
2008-11-21 03:05:00,1.5229,1.52306,1.52253,1.52253,182400000.0
2008-11-21 03:06:00,1.5226,1.5226,1.5224,1.5224,2000000.0
2008-11-21 03:07:00,1.5226,1.5226,1.5226,1.5226,1000000.0
2008-11-21 03:08:00,1.5228,1.5231,1.5225,1.5226,26000000.0
2008-11-21 03:09:00,1.5226,1.5226,1.5226,1.5226,18000000.0
2008-11-21 03:10:00,1.52259,1.52269,1.5224,1.52269,80200000.0
2008-11-21 03:11:00,1.5226,1.52275,1.5226,1.52275,7900000.0
2008-11-21 03:12:00,1.5226,1.523,1.5226,1.5228,33800000.0
2008-11-21 03:13:00,1.5228,1.5228,1.5228,1.5228,12000000.0
2008-11-21 03:14:00,1.5228,1.5228,1.5228,1.5228,12000000.0
2008-11-21 03:15:00,1.5228,1.5228,1.5228,1.5228,12000000.0
2008-11-21 03:16:00,1.52285,1.52385,1.52285,1.5238,12000000.0
2008-11-21 03:17:00,1.52385,1.52385,1.5238,1.5238,7000000.0
2008-11-21 03:18:00,1.52347,1.52365,1.52323,1.52323,68800000.0
2008-11-21 03:19:00,1.52365,1.52366,1.52279,1.52333,73800000.0
2008-11-21 03:20:00,1.52315,1.52355,1.52263,1.52333,159400000.0
2008-11-21 03:21:00,1.52292,1.52307,1.52274,1.52299,53200000.0
2008-11-21 03:22:00,1.52305,1.5231,1.5226,1.5231,158300000.0
2008-11-21 03:23:00,1.523,1.52325,1.523,1.5231,310200004.0
2008-11-21 03:24:00,1.5231,1.5236,1.5231,1.5235,174400000.0
2008-11-21 03:25:00,1.5235,1.5235,1.5235,1.5235,216000000.0
2008-11-21 03:26:00,1.5235,1.5235,1.5235,1.5235,36000000.0
2008-11-21 03:27:00,1.5235,1.5235,1.5235,1.5235,72000000.0
2008-11-21 03:28:00,1.5235,1.5235,1.5235,1.5235,36000000.0
2008-11-21 03:29:00,1.5235,1.5235,1.5235,1.5235,36000000.0
2008-11-21 03:30:00,1.52332,1.52362,1.5229,1.52362,32000000.0
2008-11-21 03:31:00,1.5235,1.52415,1.5235,1.52415,26600000.0
2008-11-21 03:32:00,1.52392,1.52432,1.52381,1.52396,36000000.0
2008-11-21 03:33:00,1.5242,1.5242,1.52415,1.52415,2900000.0
2008-11-21 03:34:00,1.5241,1.52422,1.52369,1.52416,26000000.0
2008-11-21 03:35:00,1.52415,1.52415,1.52415,1.52415,19000000.0
2008-11-21 03:36:00,1.52415,1.52415,1.52415,1.52415,5700000.0
2008-11-21 03:37:00,1.5242,1.52455,1.52415,1.5243,113800000.0
2008-11-21 03:38:00,1.52445,1.5251,1.5243,1.5251,175900000.0
2008-11-21 03:39:00,1.5251,1.5251,1.5241,1.5242,60000000.0
2008-11-21 03:40:00,1.52425,1.5246,1.5242,1.5243,37200000.0
2008-11-21 03:41:00,1.5243,1.52495,1.52425,1.5248,36600000.0
2008-11-21 03:42:00,1.52478,1.52512,1.52364,1.52428,69600000.0
2008-11-21 03:43:00,1.52422,1.52491,1.52362,1.52428,176200000.0
2008-11-21 03:44:00,1.52412,1.52519,1.52403,1.5242,140500000.0
2008-11-21 03:45:00,1.52432,1.52489,1.52389,1.52389,72600000.0
2008-11-21 03:46:00,1.5243,1.52456,1.52381,1.52425,41600000.0
2008-11-21 03:47:00,1.524,1.52415,1.52335,1.52335,9800000.0
2008-11-21 03:48:00,1.52345,1.52375,1.52345,1.5236,14900000.0
2008-11-21 03:49:00,1.52375,1.5239,1.52375,1.5239,6400000.0
2008-11-21 03:50:00,1.52385,1.52425,1.52385,1.524,23400000.0
2008-11-21 03:51:00,1.5241,1.52445,1.5241,1.52445,52200000.0
2008-11-21 03:52:00,1.52445,1.52505,1.5239,1.52465,80200000.0
2008-11-21 03:53:00,1.52455,1.52475,1.5244,1.5246,18600000.0
2008-11-21 03:54:00,1.5246,1.5246,1.52445,1.52455,16200000.0
2008-11-21 03:55:00,1.52445,1.526,1.5244,1.5259,113400000.0
2008-11-21 03:56:00,1.5258,1.5258,1.52495,1.5253,99400000.0
2008-11-21 03:57:00,1.5253,1.5253,1.52505,1.5251,23400000.0
2008-11-21 03:58:00,1.5251,1.5255,1.5251,1.5254,30600000.0
2008-11-21 03:59:00,1.5254,1.5254,1.52535,1.52535,9000000.0
2008-11-21 04:00:00,1.52425,1.52535,1.5241,1.52535,46100000.0
2008-11-21 04:01:00,1.5253,1.5255,1.52505,1.5255,37900000.0
2008-11-21 04:02:00,1.5255,1.5255,1.5253,1.5253,43200000.0
2008-11-21 04:03:00,1.5253,1.5253,1.5253,1.5253,18000000.0
2008-11-21 04:04:00,1.5253,1.52555,1.5252,1.5255,118600000.0
2008-11-21 04:05:00,1.5256,1.52575,1.5253,1.52575,100000000.0
2008-11-21 04:06:00,1.5253,1.52575,1.5253,1.5257,29400000.0
2008-11-21 04:07:00,1.52575,1.52585,1.52575,1.52585,9000000.0
2008-11-21 04:08:00,1.5258,1.52675,1.5258,1.5265,65900000.0
2008-11-21 04:09:00,1.52655,1.5267,1.5265,1.52665,39300000.0
2008-11-21 04:10:00,1.52655,1.5267,1.5247,1.52485,397400000.0
2008-11-21 04:11:00,1.5247,1.52555,1.5247,1.5255,54400000.0
2008-11-21 04:12:00,1.52545,1.5255,1.5252,1.52525,45200000.0
2008-11-21 04:13:00,1.5254,1.52655,1.5252,1.52605,89500000.0
2008-11-21 04:14:00,1.5261,1.5263,1.52555,1.52555,195400000.0
2008-11-21 04:15:00,1.5261,1.52645,1.52555,1.52645,248400000.0
2008-11-21 04:16:00,1.5265,1.52675,1.5263,1.5267,199900000.0
2008-11-21 04:17:00,1.5268,1.5268,1.5265,1.5266,215700000.0
2008-11-21 04:18:00,1.5266,1.5266,1.5265,1.5265,412000000.0
2008-11-21 04:19:00,1.52635,1.5266,1.52555,1.5262,1259799999.0
2008-11-21 04:20:00,1.5255,1.5266,1.5255,1.52575,434399998.0
2008-11-21 04:21:00,1.5259,1.5262,1.5259,1.5262,12800000.0
2008-11-21 04:22:00,1.52625,1.5265,1.5261,1.5261,25200000.0
2008-11-21 04:23:00,1.526,1.526,1.5259,1.5259,23400000.0
2008-11-21 04:24:00,1.5259,1.5259,1.5259,1.5259,24000000.0
2008-11-21 04:25:00,1.5259,1.52605,1.5259,1.52605,29600000.0
2008-11-21 04:26:00,1.5262,1.5265,1.5262,1.5262,93000000.0
2008-11-21 04:27:00,1.5262,1.5264,1.5262,1.5264,13200000.0
2008-11-21 04:28:00,1.5265,1.5268,1.52645,1.5266,26200000.0
2008-11-21 04:29:00,1.52655,1.52665,1.5264,1.5265,18100000.0
2008-11-21 04:30:00,1.5265,1.52665,1.5263,1.5263,51500000.0
2008-11-21 04:31:00,1.5263,1.52645,1.5263,1.5263,56900000.0
2008-11-21 04:32:00,1.5264,1.5265,1.5263,1.52645,72000000.0
2008-11-21 04:33:00,1.5265,1.5265,1.52645,1.52645,10000000.0
2008-11-21 04:34:00,1.52611,1.52641,1.52611,1.52615,102400000.0
2008-11-21 04:35:00,1.5265,1.5265,1.52575,1.52645,43100000.0
2008-11-21 04:36:00,1.52645,1.52685,1.52645,1.52665,32900000.0
2008-11-21 04:37:00,1.52665,1.52665,1.5266,1.5266,16800000.0
2008-11-21 04:38:00,1.5266,1.5266,1.5266,1.5266,6000000.0
2008-11-21 04:39:00,1.52665,1.52665,1.5266,1.52665,33600000.0
2008-11-21 04:40:00,1.5268,1.52695,1.52665,1.52695,31500000.0
2008-11-21 04:41:00,1.52695,1.52715,1.52675,1.52705,83900000.0
2008-11-21 04:42:00,1.527,1.527,1.5269,1.52695,24600000.0
2008-11-21 04:43:00,1.52695,1.52705,1.5269,1.52705,20400000.0
2008-11-21 04:44:00,1.5272,1.52725,1.5264,1.5267,47600000.0
2008-11-21 04:45:00,1.5267,1.5267,1.5266,1.5267,29800000.0
2008-11-21 04:46:00,1.5267,1.52705,1.5266,1.527,45000000.0
2008-11-21 04:47:00,1.52695,1.527,1.52655,1.5267,32100000.0
2008-11-21 04:48:00,1.52685,1.52685,1.52655,1.52655,59500000.0
2008-11-21 04:49:00,1.52655,1.52695,1.5265,1.5265,21600000.0
2008-11-21 04:50:00,1.52655,1.5269,1.52605,1.52665,44100000.0
2008-11-21 04:51:00,1.5266,1.52665,1.5266,1.52665,9600000.0
2008-11-21 04:52:00,1.5266,1.52685,1.5266,1.52675,24600000.0
2008-11-21 04:53:00,1.52685,1.52685,1.52675,1.52675,7200000.0
2008-11-21 04:54:00,1.5266,1.5271,1.5265,1.52705,72600000.0
2008-11-21 04:55:00,1.5271,1.5271,1.52675,1.5269,21600000.0
2008-11-21 04:56:00,1.52685,1.5273,1.52685,1.5271,23400000.0
2008-11-21 04:57:00,1.52705,1.52705,1.52595,1.5262,94000000.0
2008-11-21 04:58:00,1.5262,1.5262,1.52585,1.52615,20800000.0
2008-11-21 04:59:00,1.5262,1.5264,1.5261,1.5261,85200000.0
2008-11-21 05:00:00,1.5261,1.5264,1.5261,1.52635,39600000.0
2008-11-21 05:01:00,1.52615,1.52645,1.5261,1.5264,40800000.0
2008-11-21 05:02:00,1.526,1.5264,1.5258,1.5259,98600000.0
2008-11-21 05:03:00,1.52575,1.52575,1.5255,1.52575,39600000.0
2008-11-21 05:04:00,1.5257,1.5257,1.5257,1.5257,1800000.0
2008-11-21 05:05:00,1.52565,1.5258,1.5256,1.5258,14400000.0
2008-11-21 05:06:00,1.5257,1.52575,1.52565,1.52575,5400000.0
2008-11-21 05:07:00,1.5257,1.5258,1.5251,1.5256,144800000.0
2008-11-21 05:08:00,1.5255,1.52585,1.5255,1.5255,44800000.0
2008-11-21 05:09:00,1.52565,1.52585,1.52565,1.52585,3600000.0
2008-11-21 05:10:00,1.52585,1.52605,1.52585,1.52605,14500000.0
2008-11-21 05:11:00,1.52605,1.52655,1.5258,1.52655,22600000.0
2008-11-21 05:12:00,1.52645,1.52645,1.5263,1.5263,25200000.0
2008-11-21 05:13:00,1.5263,1.5263,1.5262,1.5263,102000000.0
2008-11-21 05:14:00,1.5263,1.5263,1.5263,1.5263,12000000.0
2008-11-21 05:15:00,1.5263,1.52635,1.5263,1.5263,76800000.0
2008-11-21 05:16:00,1.5263,1.5263,1.5263,1.5263,10200000.0
2008-11-21 05:17:00,1.5263,1.5263,1.5263,1.5263,6000000.0
2008-11-21 05:18:00,1.52635,1.52645,1.5263,1.5263,24000000.0
2008-11-21 05:19:00,1.52635,1.5269,1.5263,1.5269,54300000.0
2008-11-21 05:20:00,1.52705,1.52705,1.52615,1.5264,49600000.0
2008-11-21 05:21:00,1.52655,1.5267,1.5265,1.5265,104600000.0
2008-11-21 05:22:00,1.5265,1.5265,1.5265,1.5265,24000000.0
2008-11-21 05:23:00,1.5265,1.5265,1.5265,1.5265,60000000.0
2008-11-21 05:24:00,1.5265,1.5265,1.5265,1.5265,6000000.0
2008-11-21 05:25:00,1.5265,1.52665,1.5265,1.52665,59000000.0
2008-11-21 05:26:00,1.5266,1.5273,1.5266,1.5271,207200000.0
2008-11-21 05:27:00,1.5271,1.5272,1.527,1.5271,659200000.0
2008-11-21 05:28:00,1.527,1.527,1.5263,1.52635,228100001.0
2008-11-21 05:29:00,1.52645,1.527,1.52645,1.527,79800000.0
2008-11-21 05:30:00,1.52695,1.52745,1.5269,1.52735,110600000.0
2008-11-21 05:31:00,1.5273,1.52755,1.5273,1.52755,113600000.0
2008-11-21 05:32:00,1.52755,1.5285,1.52745,1.5283,160600000.0
2008-11-21 05:33:00,1.52825,1.5284,1.5282,1.52835,69600000.0
2008-11-21 05:34:00,1.5284,1.52905,1.5284,1.5289,125000000.0
2008-11-21 05:35:00,1.5289,1.5289,1.5289,1.5289,78000000.0
2008-11-21 05:36:00,1.5289,1.5289,1.5289,1.5289,36000000.0
2008-11-21 05:37:00,1.5289,1.5289,1.5289,1.5289,95300000.0
2008-11-21 05:38:00,1.5289,1.52905,1.5289,1.5289,194400000.0
2008-11-21 05:39:00,1.5289,1.5289,1.5284,1.5285,264000002.0
2008-11-21 05:40:00,1.5285,1.52855,1.5285,1.5285,153000004.0
2008-11-21 05:41:00,1.5285,1.5285,1.5285,1.5285,100200001.0
2008-11-21 05:42:00,1.5285,1.5285,1.52795,1.5281,52800000.0
2008-11-21 05:43:00,1.52825,1.52825,1.5281,1.5281,48000000.0
2008-11-21 05:44:00,1.52805,1.52805,1.52735,1.5275,66600000.0
2008-11-21 05:45:00,1.52755,1.52765,1.5272,1.52765,52000000.0
2008-11-21 05:46:00,1.52765,1.52765,1.5275,1.5275,43600000.0
2008-11-21 05:47:00,1.5275,1.52785,1.5275,1.5277,75400000.0
2008-11-21 05:48:00,1.5277,1.52775,1.5277,1.52775,26400000.0
2008-11-21 05:49:00,1.5277,1.5277,1.5277,1.5277,84600000.0
2008-11-21 05:50:00,1.5277,1.5277,1.5277,1.5277,36000000.0
2008-11-21 05:51:00,1.5277,1.5277,1.52685,1.52745,186700000.0
2008-11-21 05:52:00,1.5276,1.52795,1.52735,1.5279,209500000.0
2008-11-21 05:53:00,1.52795,1.528,1.52765,1.52795,80000000.0
2008-11-21 05:54:00,1.5279,1.5279,1.5278,1.5279,66600000.0
2008-11-21 05:55:00,1.528,1.528,1.5279,1.52795,58800000.0
2008-11-21 05:56:00,1.528,1.5283,1.5269,1.5272,122900000.0
2008-11-21 05:57:00,1.52715,1.5278,1.52715,1.5278,120400000.0
2008-11-21 05:58:00,1.5277,1.52775,1.5277,1.52775,8400000.0
2008-11-21 05:59:00,1.52785,1.5281,1.52785,1.5281,18800000.0
2008-11-21 06:00:00,1.5282,1.5286,1.5282,1.5284,107400000.0
2008-11-21 06:01:00,1.52835,1.52855,1.5283,1.52855,52800000.0
2008-11-21 06:02:00,1.5285,1.52855,1.5283,1.5283,52200000.0
2008-11-21 06:03:00,1.52835,1.52905,1.52835,1.529,202100000.0
2008-11-21 06:04:00,1.52895,1.52895,1.5288,1.52895,621600009.0
2008-11-21 06:05:00,1.52895,1.52935,1.52895,1.52935,81000000.0
2008-11-21 06:06:00,1.52935,1.5294,1.52935,1.52935,19600000.0
2008-11-21 06:07:00,1.52935,1.5297,1.52935,1.52965,79600000.0
2008-11-21 06:08:00,1.5298,1.5299,1.52965,1.5299,126200000.0
2008-11-21 06:09:00,1.52995,1.52995,1.52975,1.5299,147000000.0
2008-11-21 06:10:00,1.53,1.5301,1.52925,1.53,126600000.0
2008-11-21 06:11:00,1.53005,1.53005,1.5298,1.52985,304000004.0
2008-11-21 06:12:00,1.52985,1.52985,1.52915,1.52955,83600000.0
2008-11-21 06:13:00,1.5296,1.52975,1.5295,1.52965,95400000.0
2008-11-21 06:14:00,1.5296,1.53045,1.5296,1.53035,214000002.0
2008-11-21 06:15:00,1.53025,1.5304,1.5301,1.5302,153600000.0
2008-11-21 06:16:00,1.5301,1.5303,1.52925,1.5297,626800007.0
2008-11-21 06:17:00,1.52975,1.5302,1.5297,1.53,481600003.0
2008-11-21 06:18:00,1.52995,1.53005,1.5297,1.5299,469600007.0
2008-11-21 06:19:00,1.5298,1.53095,1.5298,1.53095,686000005.0
2008-11-21 06:20:00,1.531,1.53125,1.53085,1.53105,378400000.0
2008-11-21 06:21:00,1.5311,1.53155,1.5311,1.53155,167300000.0
2008-11-21 06:22:00,1.53155,1.53235,1.5313,1.53235,223600001.0
2008-11-21 06:23:00,1.5324,1.53265,1.53215,1.5324,446400000.0
2008-11-21 06:24:00,1.5324,1.53345,1.5324,1.5334,350100000.0
2008-11-21 06:25:00,1.53345,1.534,1.5334,1.5337,247900000.0
2008-11-21 06:26:00,1.5338,1.53385,1.5334,1.53355,154200000.0
2008-11-21 06:27:00,1.53355,1.5338,1.5334,1.53375,304800000.0
2008-11-21 06:28:00,1.5338,1.53435,1.5338,1.5341,138000000.0
2008-11-21 06:29:00,1.5341,1.53475,1.5337,1.53425,343200000.0
2008-11-21 06:30:00,1.53415,1.53495,1.5339,1.53405,142000000.0
2008-11-21 06:31:00,1.53405,1.53455,1.53405,1.5344,164400000.0
2008-11-21 06:32:00,1.5344,1.53445,1.5344,1.5344,181800000.0
2008-11-21 06:33:00,1.5344,1.5346,1.5344,1.5344,155800001.0
2008-11-21 06:34:00,1.5344,1.5344,1.5336,1.5338,110700000.0
2008-11-21 06:35:00,1.5338,1.53385,1.5338,1.53385,14700000.0
2008-11-21 06:36:00,1.53385,1.534,1.53355,1.53355,85000000.0
2008-11-21 06:37:00,1.53355,1.5342,1.5335,1.534,132700000.0
2008-11-21 06:38:00,1.534,1.53425,1.53365,1.5338,208300000.0
2008-11-21 06:39:00,1.53365,1.5337,1.53365,1.5337,18300000.0
2008-11-21 06:40:00,1.53395,1.53395,1.5336,1.53365,122000000.0
2008-11-21 06:41:00,1.53365,1.53395,1.53365,1.53365,66500000.0
2008-11-21 06:42:00,1.5337,1.53405,1.53365,1.53405,76100000.0
2008-11-21 06:43:00,1.534,1.5341,1.53365,1.53365,124700000.0
2008-11-21 06:44:00,1.53365,1.5337,1.53345,1.53365,33800000.0
2008-11-21 06:45:00,1.5336,1.5336,1.5333,1.53345,89300000.0
2008-11-21 06:46:00,1.53345,1.53345,1.53215,1.53215,159000002.0
2008-11-21 06:47:00,1.5324,1.53275,1.53235,1.5325,52200000.0
2008-11-21 06:48:00,1.53245,1.53295,1.5324,1.53295,50400000.0
2008-11-21 06:49:00,1.53305,1.5335,1.53295,1.53295,125000000.0
2008-11-21 06:50:00,1.533,1.534,1.53295,1.5334,343800002.0
2008-11-21 06:51:00,1.53355,1.53425,1.53355,1.53385,187200000.0
2008-11-21 06:52:00,1.5338,1.534,1.53285,1.5334,328800000.0
2008-11-21 06:53:00,1.5334,1.5335,1.5334,1.5334,159000000.0
2008-11-21 06:54:00,1.5334,1.5336,1.53175,1.5329,258200000.0
2008-11-21 06:55:00,1.53295,1.5331,1.53255,1.53305,419800003.0
2008-11-21 06:56:00,1.5332,1.5335,1.5327,1.53325,194000000.0
2008-11-21 06:57:00,1.53325,1.5337,1.5331,1.53355,265600001.0
2008-11-21 06:58:00,1.5335,1.5335,1.5333,1.5334,180800000.0
2008-11-21 06:59:00,1.5334,1.534,1.5333,1.5338,118000000.0
2008-11-21 07:00:00,1.5337,1.5339,1.53355,1.53375,158800000.0
2008-11-21 07:01:00,1.53385,1.53445,1.5335,1.53445,196200000.0
2008-11-21 07:02:00,1.5343,1.5346,1.5343,1.5346,204800000.0
2008-11-21 07:03:00,1.53455,1.53495,1.534,1.534,117400001.0
2008-11-21 07:04:00,1.53405,1.5348,1.534,1.53445,371400002.0
2008-11-21 07:05:00,1.53465,1.53465,1.53305,1.5332,315000000.0
2008-11-21 07:06:00,1.5332,1.5338,1.5332,1.5334,182400000.0
2008-11-21 07:07:00,1.53345,1.53345,1.53345,1.53345,4200000.0
2008-11-21 07:08:00,1.53335,1.53415,1.53335,1.5338,139200000.0
2008-11-21 07:09:00,1.53365,1.5338,1.5332,1.53335,161400000.0
2008-11-21 07:10:00,1.5333,1.5337,1.53315,1.5336,154200000.0
2008-11-21 07:11:00,1.53345,1.5341,1.5334,1.53375,357000000.0
2008-11-21 07:12:00,1.53395,1.5341,1.53285,1.53325,431800000.0
2008-11-21 07:13:00,1.5332,1.5332,1.5323,1.5327,239000001.0
2008-11-21 07:14:00,1.53275,1.53275,1.5326,1.53265,58800000.0
2008-11-21 07:15:00,1.5326,1.53305,1.53255,1.53255,174200000.0
2008-11-21 07:16:00,1.53255,1.53265,1.53255,1.53265,94600000.0
2008-11-21 07:17:00,1.5327,1.5332,1.5327,1.5331,157200000.0
2008-11-21 07:18:00,1.53315,1.53325,1.53275,1.53285,168000000.0
2008-11-21 07:19:00,1.5327,1.5327,1.5322,1.5322,63500000.0
2008-11-21 07:20:00,1.53235,1.53245,1.5322,1.5322,18000000.0
2008-11-21 07:21:00,1.5322,1.5322,1.5322,1.5322,6000000.0
2008-11-21 07:22:00,1.5322,1.53255,1.5322,1.53255,76000000.0
2008-11-21 07:23:00,1.53255,1.53255,1.5323,1.5323,52200000.0
2008-11-21 07:24:00,1.53235,1.5326,1.53235,1.53255,90000000.0
2008-11-21 07:25:00,1.53255,1.5326,1.53255,1.53255,55000000.0
2008-11-21 07:26:00,1.5327,1.5327,1.5324,1.5326,156800003.0
2008-11-21 07:27:00,1.53255,1.53305,1.53235,1.5329,128200000.0
2008-11-21 07:28:00,1.53295,1.53305,1.5326,1.5327,109600000.0
2008-11-21 07:29:00,1.5328,1.5329,1.5328,1.5329,17800000.0
2008-11-21 07:30:00,1.53285,1.5329,1.5327,1.53275,151400000.0
2008-11-21 07:31:00,1.53295,1.5334,1.5329,1.5334,89400000.0
2008-11-21 07:32:00,1.5334,1.5337,1.53275,1.5334,241400000.0
2008-11-21 07:33:00,1.5334,1.53345,1.5334,1.5334,127400000.0
2008-11-21 07:34:00,1.5334,1.53365,1.5334,1.5336,99200000.0
2008-11-21 07:35:00,1.53355,1.5338,1.5334,1.5338,124600001.0
2008-11-21 07:36:00,1.53385,1.534,1.5333,1.53335,156800000.0
2008-11-21 07:37:00,1.5334,1.5334,1.53325,1.53325,29400000.0
2008-11-21 07:38:00,1.5333,1.53335,1.5333,1.5333,12600000.0
2008-11-21 07:39:00,1.53355,1.534,1.53325,1.5337,290900001.0
2008-11-21 07:40:00,1.53385,1.53425,1.5338,1.5339,102200000.0
2008-11-21 07:41:00,1.5339,1.53495,1.5339,1.5348,258200002.0
2008-11-21 07:42:00,1.5347,1.5347,1.5338,1.5338,194400001.0
2008-11-21 07:43:00,1.5339,1.5341,1.5332,1.5332,218400001.0
2008-11-21 07:44:00,1.5332,1.5338,1.53295,1.53345,344400001.0
2008-11-21 07:45:00,1.5335,1.5338,1.5332,1.53355,270600000.0
2008-11-21 07:46:00,1.5338,1.5349,1.53345,1.53465,358200000.0
2008-11-21 07:47:00,1.5346,1.53465,1.5343,1.5343,450000004.0
2008-11-21 07:48:00,1.53435,1.5349,1.5343,1.5346,442600000.0
2008-11-21 07:49:00,1.5346,1.53485,1.5342,1.53475,485200000.0
2008-11-21 07:50:00,1.5347,1.53475,1.53465,1.53465,12600000.0
2008-11-21 07:51:00,1.5346,1.5346,1.5346,1.5346,132000000.0
2008-11-21 07:52:00,1.5346,1.5347,1.5346,1.5346,312600000.0
2008-11-21 07:53:00,1.5346,1.53495,1.5346,1.5349,471500006.0
2008-11-21 07:54:00,1.53475,1.5348,1.5347,1.5348,161400001.0
2008-11-21 07:55:00,1.53485,1.5349,1.5347,1.5349,134800000.0
2008-11-21 07:56:00,1.53495,1.53495,1.5347,1.5347,357400000.0
2008-11-21 07:57:00,1.5349,1.5351,1.5349,1.53505,61600000.0
2008-11-21 07:58:00,1.53505,1.53515,1.5344,1.5344,39200000.0
2008-11-21 07:59:00,1.5344,1.53455,1.53385,1.5342,271300001.0
2008-11-21 08:00:00,1.5342,1.53425,1.5337,1.534,118300000.0
2008-11-21 08:01:00,1.534,1.534,1.5339,1.53395,39500000.0
2008-11-21 08:02:00,1.53395,1.53395,1.5325,1.53275,421100000.0
2008-11-21 08:03:00,1.5328,1.5336,1.5328,1.5333,205400000.0
2008-11-21 08:04:00,1.53325,1.53335,1.5332,1.53325,77400000.0
2008-11-21 08:05:00,1.5332,1.5332,1.5329,1.53295,31400000.0
2008-11-21 08:06:00,1.5329,1.53305,1.5327,1.53305,65400000.0
2008-11-21 08:07:00,1.53315,1.5335,1.53315,1.53345,85200000.0
2008-11-21 08:08:00,1.53335,1.53335,1.53325,1.53325,6200000.0
2008-11-21 08:09:00,1.53335,1.5335,1.533,1.5331,72000000.0
2008-11-21 08:10:00,1.53305,1.53305,1.53305,1.53305,1900000.0
2008-11-21 08:11:00,1.53298,1.53312,1.53278,1.53299,392800000.0
2008-11-21 08:12:00,1.53305,1.5332,1.5328,1.53285,188100000.0
2008-11-21 08:13:00,1.533,1.53315,1.5327,1.5328,325600000.0
2008-11-21 08:14:00,1.5328,1.5328,1.53195,1.53215,143200000.0
2008-11-21 08:15:00,1.53215,1.53265,1.53195,1.53235,168700000.0
2008-11-21 08:16:00,1.5325,1.5331,1.5323,1.53265,123000000.0
2008-11-21 08:17:00,1.53275,1.5334,1.53275,1.5334,120400000.0
2008-11-21 08:18:00,1.5335,1.53405,1.53305,1.53325,155400000.0
2008-11-21 08:19:00,1.5332,1.53335,1.5331,1.53325,136000001.0
2008-11-21 08:20:00,1.53325,1.53335,1.5331,1.5331,262600001.0
2008-11-21 08:21:00,1.53285,1.5335,1.53285,1.53325,305200002.0
2008-11-21 08:22:00,1.5333,1.5336,1.5331,1.5336,102400000.0
2008-11-21 08:23:00,1.53365,1.5339,1.5332,1.53345,108800000.0
2008-11-21 08:24:00,1.5333,1.5336,1.5333,1.5336,34700000.0
2008-11-21 08:25:00,1.53365,1.5349,1.5336,1.5347,132600000.0
2008-11-21 08:26:00,1.53475,1.5349,1.5344,1.53485,132700000.0
2008-11-21 08:27:00,1.53495,1.5351,1.53485,1.53495,71400000.0
2008-11-21 08:28:00,1.5349,1.5351,1.5347,1.5347,314500000.0
2008-11-21 08:29:00,1.5347,1.53535,1.5347,1.53525,252000000.0
2008-11-21 08:30:00,1.5352,1.53555,1.53515,1.53555,155000000.0
2008-11-21 08:31:00,1.5355,1.5362,1.5352,1.53595,193500000.0
2008-11-21 08:32:00,1.5359,1.53605,1.5359,1.53605,87300000.0
2008-11-21 08:33:00,1.53605,1.53605,1.53485,1.5349,174300000.0
2008-11-21 08:34:00,1.53485,1.53485,1.53485,1.53485,3400000.0
2008-11-21 08:35:00,1.53495,1.53495,1.5348,1.53485,43400000.0
2008-11-21 08:36:00,1.53475,1.53525,1.53475,1.5352,73600000.0
2008-11-21 08:37:00,1.53525,1.5361,1.53525,1.5359,131600000.0
2008-11-21 08:38:00,1.5359,1.53605,1.5359,1.53595,105100000.0
2008-11-21 08:39:00,1.5359,1.53645,1.5359,1.5363,185000000.0
2008-11-21 08:40:00,1.53635,1.5377,1.53635,1.5365,353900001.0
2008-11-21 08:41:00,1.5369,1.5385,1.5367,1.5378,301500000.0
2008-11-21 08:42:00,1.538,1.5385,1.538,1.5383,211600000.0
2008-11-21 08:43:00,1.5383,1.53835,1.5377,1.53815,236800000.0
2008-11-21 08:44:00,1.53805,1.5385,1.53785,1.53845,272100000.0
2008-11-21 08:45:00,1.5385,1.53855,1.5374,1.53785,801600000.0
2008-11-21 08:46:00,1.53775,1.53785,1.5372,1.5372,386000000.0
2008-11-21 08:47:00,1.5372,1.53775,1.5372,1.53755,132410001.0
2008-11-21 08:48:00,1.5375,1.5375,1.5372,1.5373,263400000.0
2008-11-21 08:49:00,1.5373,1.5373,1.5365,1.53675,244455000.0
2008-11-21 08:50:00,1.53675,1.5374,1.5364,1.5367,185400000.0
2008-11-21 08:51:00,1.5367,1.5374,1.5363,1.537,301200000.0
2008-11-21 08:52:00,1.537,1.537,1.537,1.537,240000000.0
2008-11-21 08:53:00,1.537,1.537,1.5364,1.5366,115600000.0
2008-11-21 08:54:00,1.53655,1.5366,1.5352,1.5354,98520000.0
2008-11-21 08:55:00,1.5354,1.5355,1.5352,1.5352,130440000.0
2008-11-21 08:56:00,1.5352,1.5355,1.5352,1.53545,117320000.0
2008-11-21 08:57:00,1.5356,1.53605,1.53535,1.5355,330300000.0
2008-11-21 08:58:00,1.5355,1.5355,1.5352,1.5352,83000000.0
2008-11-21 08:59:00,1.5352,1.5354,1.5352,1.5353,38670000.0
2008-11-21 09:00:00,1.53525,1.53525,1.5348,1.5352,24900000.0
2008-11-21 09:01:00,1.5352,1.5352,1.5348,1.5348,91700000.0
2008-11-21 09:02:00,1.5347,1.5347,1.5337,1.5337,108855000.0
2008-11-21 09:03:00,1.5337,1.53395,1.5337,1.5337,13725000.0
2008-11-21 09:04:00,1.5337,1.5347,1.5337,1.5339,318665001.0
2008-11-21 09:05:00,1.5339,1.5339,1.5337,1.5337,41485000.0
2008-11-21 09:06:00,1.5337,1.5337,1.5337,1.5337,9340000.0
2008-11-21 09:07:00,1.5337,1.5338,1.5337,1.5337,47875000.0
2008-11-21 09:08:00,1.5337,1.5343,1.5337,1.5342,171465000.0
2008-11-21 09:09:00,1.53415,1.53435,1.5338,1.534,432700001.0
2008-11-21 09:10:00,1.534,1.53425,1.534,1.5342,42600000.0
2008-11-21 09:11:00,1.5342,1.5344,1.5342,1.53435,33700000.0
2008-11-21 09:12:00,1.5344,1.53455,1.53425,1.53435,33900000.0
2008-11-21 09:13:00,1.5344,1.5345,1.534,1.53405,135200000.0
2008-11-21 09:14:00,1.5341,1.53425,1.534,1.534,118000000.0
2008-11-21 09:15:00,1.534,1.5342,1.5339,1.5342,143800000.0
2008-11-21 09:16:00,1.5342,1.53425,1.534,1.534,100700000.0
2008-11-21 09:17:00,1.534,1.53425,1.534,1.53415,138300000.0
2008-11-21 09:18:00,1.5341,1.5341,1.534,1.5341,99800000.0
2008-11-21 09:19:00,1.53405,1.53415,1.53405,1.53415,26000000.0
2008-11-21 09:20:00,1.5341,1.5341,1.53405,1.53405,2900000.0
2008-11-21 09:21:00,1.53405,1.5344,1.53405,1.5343,43900000.0
2008-11-21 09:22:00,1.5344,1.5344,1.53385,1.5339,95300000.0
2008-11-21 09:23:00,1.5339,1.53415,1.53385,1.53415,39400000.0
2008-11-21 09:24:00,1.53415,1.53435,1.5337,1.5337,43160000.0
2008-11-21 09:25:00,1.5337,1.5337,1.5333,1.5335,44250000.0
2008-11-21 09:26:00,1.53345,1.53375,1.53345,1.53355,44400000.0
2008-11-21 09:27:00,1.5335,1.53355,1.53345,1.53345,54100000.0
2008-11-21 09:28:00,1.53345,1.53385,1.53345,1.53375,19100000.0
2008-11-21 09:29:00,1.53375,1.53375,1.5333,1.5333,90800000.0
2008-11-21 09:30:00,1.5334,1.5337,1.5331,1.5333,146000000.0
2008-11-21 09:31:00,1.5334,1.53365,1.5332,1.5334,205900002.0
2008-11-21 09:32:00,1.5334,1.5336,1.5334,1.53355,96000001.0
2008-11-21 09:33:00,1.5338,1.5342,1.5335,1.53405,67300000.0
2008-11-21 09:34:00,1.53415,1.53435,1.53405,1.53415,92500000.0
2008-11-21 09:35:00,1.53415,1.53445,1.5339,1.5339,102000001.0
2008-11-21 09:36:00,1.53425,1.53435,1.5339,1.5343,160000002.0
2008-11-21 09:37:00,1.53445,1.53445,1.53415,1.5342,57400000.0
2008-11-21 09:38:00,1.53425,1.5343,1.53395,1.53415,87700000.0
2008-11-21 09:39:00,1.53415,1.5342,1.53385,1.53385,53700000.0
2008-11-21 09:40:00,1.5339,1.53395,1.53385,1.5339,19400000.0
2008-11-21 09:41:00,1.53385,1.53385,1.5337,1.53375,20100000.0
2008-11-21 09:42:00,1.5337,1.5337,1.5332,1.5333,106700000.0
2008-11-21 09:43:00,1.53295,1.53405,1.53295,1.5336,280200000.0
2008-11-21 09:44:00,1.53365,1.5339,1.53365,1.53365,155300000.0
2008-11-21 09:45:00,1.53365,1.53415,1.53355,1.53395,343400000.0
2008-11-21 09:46:00,1.53395,1.53415,1.5338,1.53415,63400000.0
2008-11-21 09:47:00,1.53425,1.5345,1.53425,1.5345,30400000.0
2008-11-21 09:48:00,1.5345,1.53455,1.534,1.5344,350000000.0
2008-11-21 09:49:00,1.53445,1.53445,1.53385,1.53435,710000000.0
2008-11-21 09:50:00,1.53445,1.53445,1.53405,1.53435,1449099993.0
2008-11-21 09:51:00,1.5343,1.53455,1.53425,1.53435,301000000.0
2008-11-21 09:52:00,1.53435,1.53475,1.534,1.5345,444500000.0
2008-11-21 09:53:00,1.5345,1.53485,1.5345,1.53465,146300000.0
2008-11-21 09:54:00,1.53465,1.53485,1.53455,1.53465,161800000.0
2008-11-21 09:55:00,1.53475,1.53555,1.53465,1.5355,144600000.0
2008-11-21 09:56:00,1.53545,1.5367,1.53535,1.5364,266200000.0
2008-11-21 09:57:00,1.5364,1.5374,1.5364,1.5374,358800000.0
2008-11-21 09:58:00,1.53745,1.53835,1.5373,1.538,606000004.0
2008-11-21 09:59:00,1.53795,1.53995,1.5379,1.53995,379000000.0
2008-11-21 10:00:00,1.54025,1.54035,1.53925,1.53965,478999999.0
2008-11-21 10:01:00,1.53965,1.54,1.5393,1.53945,425199995.0
2008-11-21 10:02:00,1.5395,1.5397,1.5394,1.5396,223600000.0
2008-11-21 10:03:00,1.5395,1.5395,1.53885,1.53895,174800000.0
2008-11-21 10:04:00,1.53895,1.5395,1.53845,1.5393,267000000.0
2008-11-21 10:05:00,1.53935,1.5395,1.539,1.53935,227600000.0
2008-11-21 10:06:00,1.5393,1.5394,1.5391,1.5393,140700000.0
2008-11-21 10:07:00,1.5392,1.53925,1.5383,1.5385,167100000.0
2008-11-21 10:08:00,1.53855,1.53865,1.5379,1.5385,298100000.0
2008-11-21 10:09:00,1.53845,1.53845,1.5377,1.5379,406900001.0
2008-11-21 10:10:00,1.5377,1.5378,1.5371,1.53745,241800000.0
2008-11-21 10:11:00,1.5374,1.538,1.5371,1.5371,319100000.0
2008-11-21 10:12:00,1.5371,1.53745,1.5369,1.53695,357100000.0
2008-11-21 10:13:00,1.53695,1.5374,1.5369,1.5373,293900000.0
2008-11-21 10:14:00,1.53725,1.53765,1.5371,1.53745,276800000.0
2008-11-21 10:15:00,1.5375,1.53785,1.5373,1.5376,260000000.0
2008-11-21 10:16:00,1.53755,1.5376,1.5367,1.53675,344400000.0
2008-11-21 10:17:00,1.53675,1.5369,1.5363,1.53655,190800000.0
2008-11-21 10:18:00,1.53655,1.53705,1.5365,1.5366,115000000.0
2008-11-21 10:19:00,1.5366,1.53705,1.5366,1.53705,126400000.0
2008-11-21 10:20:00,1.5369,1.537,1.5367,1.5368,311500000.0
2008-11-21 10:21:00,1.53685,1.53715,1.5368,1.53695,331200000.0
2008-11-21 10:22:00,1.5369,1.5372,1.53675,1.537,238200000.0
2008-11-21 10:23:00,1.537,1.5371,1.5367,1.53675,201300000.0
2008-11-21 10:24:00,1.53675,1.53675,1.5367,1.5367,19500000.0
2008-11-21 10:25:00,1.5367,1.53675,1.53655,1.53665,91400000.0
2008-11-21 10:26:00,1.53675,1.53685,1.5366,1.53675,148400000.0
2008-11-21 10:27:00,1.53675,1.5368,1.5367,1.5368,158300000.0
2008-11-21 10:28:00,1.5368,1.5373,1.5368,1.5371,539399994.0
2008-11-21 10:29:00,1.53715,1.5377,1.53715,1.53755,232100000.0
2008-11-21 10:30:00,1.5375,1.53755,1.5368,1.53695,514000000.0
2008-11-21 10:31:00,1.53695,1.5373,1.53695,1.53725,207100000.0
2008-11-21 10:32:00,1.5373,1.5375,1.53705,1.53705,245200000.0
2008-11-21 10:33:00,1.5371,1.5372,1.53685,1.53695,133400000.0
2008-11-21 10:34:00,1.5369,1.53705,1.53685,1.5369,63800000.0
2008-11-21 10:35:00,1.53695,1.53745,1.5368,1.5374,151700000.0
2008-11-21 10:36:00,1.53735,1.53755,1.53715,1.5372,193100000.0
2008-11-21 10:37:00,1.53725,1.5375,1.5371,1.53725,187100000.0
2008-11-21 10:38:00,1.53725,1.5375,1.53705,1.5372,235800000.0
2008-11-21 10:39:00,1.53725,1.53755,1.5371,1.53725,243900000.0
2008-11-21 10:40:00,1.5372,1.5375,1.53715,1.5375,182500000.0
2008-11-21 10:41:00,1.53745,1.53755,1.5373,1.5374,140800000.0
2008-11-21 10:42:00,1.53735,1.5374,1.53725,1.5373,121700000.0
2008-11-21 10:43:00,1.5373,1.5375,1.5372,1.53745,160600000.0
2008-11-21 10:44:00,1.5375,1.53765,1.5374,1.53755,114200000.0
2008-11-21 10:45:00,1.53755,1.53765,1.53755,1.53755,59500000.0
2008-11-21 10:46:00,1.53755,1.53755,1.53725,1.53745,158200000.0
2008-11-21 10:47:00,1.53745,1.53745,1.53725,1.5373,83400000.0
2008-11-21 10:48:00,1.5373,1.5373,1.53725,1.53725,38700000.0
2008-11-21 10:49:00,1.5372,1.5374,1.53715,1.53735,70500000.0
2008-11-21 10:50:00,1.5373,1.53745,1.53725,1.53735,101400000.0
2008-11-21 10:51:00,1.5373,1.53745,1.5373,1.53745,95600000.0
2008-11-21 10:52:00,1.5374,1.53745,1.5372,1.5374,215000000.0
2008-11-21 10:53:00,1.5374,1.5374,1.53705,1.5371,154400000.0
2008-11-21 10:54:00,1.5371,1.5371,1.53705,1.53705,50400000.0
2008-11-21 10:55:00,1.53705,1.53705,1.53705,1.53705,46600000.0
2008-11-21 10:56:00,1.53705,1.5371,1.537,1.53705,59300000.0
2008-11-21 10:57:00,1.53705,1.53705,1.5369,1.53695,66200000.0
2008-11-21 10:58:00,1.53695,1.537,1.5367,1.53685,128900000.0
2008-11-21 10:59:00,1.53685,1.5372,1.53675,1.53695,163100000.0
2008-11-21 11:00:00,1.537,1.53705,1.53685,1.537,160400000.0
2008-11-21 11:01:00,1.537,1.53705,1.53655,1.53675,128800000.0
2008-11-21 11:02:00,1.53675,1.53685,1.5364,1.53655,169200000.0
2008-11-21 11:03:00,1.5366,1.53665,1.53645,1.5366,117500000.0
2008-11-21 11:04:00,1.5365,1.53735,1.53615,1.53705,236000000.0
2008-11-21 11:05:00,1.5371,1.53735,1.53695,1.5373,214900000.0
2008-11-21 11:06:00,1.537,1.537,1.5367,1.53685,223800000.0
2008-11-21 11:07:00,1.53695,1.5371,1.53685,1.53695,118500000.0
2008-11-21 11:08:00,1.5369,1.5369,1.53655,1.53655,160800000.0
2008-11-21 11:09:00,1.5366,1.5374,1.5366,1.53695,134200000.0
2008-11-21 11:10:00,1.537,1.53715,1.537,1.53715,77400000.0
2008-11-21 11:11:00,1.53715,1.53715,1.53685,1.5369,176300000.0
2008-11-21 11:12:00,1.5369,1.53715,1.5369,1.5371,99400000.0
2008-11-21 11:13:00,1.5371,1.53745,1.5367,1.53685,146100000.0
2008-11-21 11:14:00,1.5371,1.53755,1.5369,1.53755,279100000.0
2008-11-21 11:15:00,1.53755,1.53775,1.53725,1.5376,280300001.0
2008-11-21 11:16:00,1.5376,1.53775,1.53745,1.53755,191000000.0
2008-11-21 11:17:00,1.53755,1.53765,1.53725,1.53745,229100000.0
2008-11-21 11:18:00,1.5375,1.53775,1.5372,1.53725,196100000.0
2008-11-21 11:19:00,1.53735,1.5376,1.53725,1.5376,60000000.0
2008-11-21 11:20:00,1.53765,1.53765,1.53735,1.5374,147600000.0
2008-11-21 11:21:00,1.5374,1.5375,1.5371,1.53715,133000000.0
2008-11-21 11:22:00,1.53715,1.53735,1.53715,1.53725,163400000.0
2008-11-21 11:23:00,1.53725,1.5377,1.53725,1.5375,165900000.0
2008-11-21 11:24:00,1.53755,1.5376,1.5375,1.5375,58200000.0
2008-11-21 11:25:00,1.53755,1.5376,1.53745,1.53755,105400000.0
2008-11-21 11:26:00,1.5376,1.5376,1.5371,1.53715,113900000.0
2008-11-21 11:27:00,1.5372,1.53725,1.53715,1.5372,169400000.0
2008-11-21 11:28:00,1.53725,1.53725,1.53715,1.53725,77900000.0
2008-11-21 11:29:00,1.53715,1.53725,1.53715,1.53715,45600000.0
2008-11-21 11:30:00,1.5372,1.53735,1.53705,1.5372,160200000.0
2008-11-21 11:31:00,1.5372,1.5375,1.53705,1.5375,182700000.0
2008-11-21 11:32:00,1.5375,1.5376,1.53715,1.53715,209900000.0
2008-11-21 11:33:00,1.53725,1.53725,1.5367,1.53715,242900000.0
2008-11-21 11:34:00,1.53725,1.53755,1.53695,1.53745,200700000.0
2008-11-21 11:35:00,1.53745,1.53755,1.5373,1.5375,187900000.0
2008-11-21 11:36:00,1.5375,1.53775,1.53745,1.5375,208300000.0
2008-11-21 11:37:00,1.53745,1.53775,1.53745,1.5377,158000000.0
2008-11-21 11:38:00,1.53775,1.5382,1.53735,1.5374,212100000.0
2008-11-21 11:39:00,1.5374,1.53755,1.537,1.53715,305800000.0
2008-11-21 11:40:00,1.53715,1.53815,1.53715,1.53815,252500000.0
2008-11-21 11:41:00,1.53805,1.5383,1.5377,1.5381,246100000.0
2008-11-21 11:42:00,1.5375,1.5378,1.53745,1.53745,257900000.0
2008-11-21 11:43:00,1.53745,1.5378,1.53745,1.53765,167800000.0
2008-11-21 11:44:00,1.5377,1.53785,1.53745,1.53775,154600000.0
2008-11-21 11:45:00,1.53775,1.538,1.5374,1.5377,145700000.0
2008-11-21 11:46:00,1.5377,1.5381,1.5376,1.5379,204300000.0
2008-11-21 11:47:00,1.538,1.538,1.537,1.53725,534899998.0
2008-11-21 11:48:00,1.53725,1.5377,1.53715,1.53765,508400000.0
2008-11-21 11:49:00,1.5376,1.53795,1.5376,1.53785,577100000.0
2008-11-21 11:50:00,1.5378,1.53815,1.5374,1.53765,506800002.0
2008-11-21 11:51:00,1.53755,1.5377,1.5374,1.5376,355100000.0
2008-11-21 11:52:00,1.53775,1.5379,1.53755,1.53775,136800000.0
2008-11-21 11:53:00,1.5377,1.53785,1.5376,1.5378,44100000.0
2008-11-21 11:54:00,1.53775,1.5379,1.5372,1.53765,189000000.0
2008-11-21 11:55:00,1.53765,1.5382,1.5373,1.53795,236800000.0
2008-11-21 11:56:00,1.53795,1.53815,1.5374,1.5378,192100000.0
2008-11-21 11:57:00,1.53765,1.53765,1.53695,1.53695,429200000.0
2008-11-21 11:58:00,1.53705,1.5382,1.53705,1.538,275800000.0
2008-11-21 11:59:00,1.538,1.5388,1.53765,1.5378,292600000.0
2008-11-21 12:00:00,1.53775,1.53925,1.53655,1.53815,352800001.0
2008-11-21 12:01:00,1.53825,1.5384,1.5381,1.5383,1203599993.0
2008-11-21 12:02:00,1.5384,1.53845,1.53795,1.53845,348000000.0
2008-11-21 12:03:00,1.5384,1.53885,1.53795,1.5388,512500000.0
2008-11-21 12:04:00,1.53895,1.5393,1.53895,1.5391,440700000.0
2008-11-21 12:05:00,1.5391,1.53975,1.53905,1.53935,273600000.0
2008-11-21 12:06:00,1.53935,1.53965,1.5392,1.53945,392100000.0
2008-11-21 12:07:00,1.5392,1.5394,1.53885,1.53885,32100000.0
2008-11-21 12:08:00,1.53895,1.5392,1.53895,1.5391,179600000.0
2008-11-21 12:09:00,1.53905,1.5391,1.5387,1.53875,228000000.0
2008-11-21 12:10:00,1.53885,1.5389,1.53845,1.5388,304800000.0
2008-11-21 12:11:00,1.53875,1.53895,1.5387,1.5387,403200000.0
2008-11-21 12:12:00,1.5387,1.53915,1.53865,1.53895,221800000.0
2008-11-21 12:13:00,1.53895,1.5391,1.53895,1.53895,249200000.0
2008-11-21 12:14:00,1.53895,1.53895,1.5384,1.53845,210600000.0
2008-11-21 12:15:00,1.53845,1.53855,1.5384,1.5384,108200000.0
2008-11-21 12:16:00,1.53845,1.5387,1.5384,1.53855,229500000.0
2008-11-21 12:17:00,1.5386,1.53875,1.53855,1.53865,95600000.0
2008-11-21 12:18:00,1.53865,1.53875,1.5384,1.5384,139000000.0
2008-11-21 12:19:00,1.53845,1.53875,1.5384,1.53865,220800000.0
2008-11-21 12:20:00,1.5386,1.5387,1.53845,1.53845,191400000.0
2008-11-21 12:21:00,1.53845,1.5386,1.5381,1.53825,188000000.0
2008-11-21 12:22:00,1.53835,1.5385,1.53805,1.53845,154500000.0
2008-11-21 12:23:00,1.53845,1.5385,1.53795,1.5382,174700000.0
2008-11-21 12:24:00,1.5382,1.53845,1.5378,1.5378,156730000.0
2008-11-21 12:25:00,1.5378,1.538,1.5378,1.5378,185205000.0
2008-11-21 12:26:00,1.5378,1.538,1.5378,1.5378,67470000.0
2008-11-21 12:27:00,1.5378,1.5378,1.5378,1.5378,15130000.0
2008-11-21 12:28:00,1.5378,1.53795,1.5378,1.5378,33545000.0
2008-11-21 12:29:00,1.5378,1.5378,1.537,1.53735,193000000.0
2008-11-21 12:30:00,1.5374,1.53765,1.53735,1.5375,169800000.0
2008-11-21 12:31:00,1.5376,1.538,1.5371,1.53785,306000000.0
2008-11-21 12:32:00,1.5379,1.53805,1.5378,1.538,174000000.0
2008-11-21 12:33:00,1.538,1.5383,1.5379,1.53805,261100000.0
2008-11-21 12:34:00,1.538,1.53845,1.538,1.5384,359400000.0
2008-11-21 12:35:00,1.53835,1.5384,1.53815,1.53825,328000000.0
2008-11-21 12:36:00,1.5383,1.53835,1.538,1.5381,288000000.0
2008-11-21 12:37:00,1.5381,1.53815,1.5372,1.5372,312400000.0
2008-11-21 12:38:00,1.53725,1.5373,1.537,1.537,191200000.0
2008-11-21 12:39:00,1.537,1.53705,1.53685,1.53695,168550000.0
2008-11-21 12:40:00,1.53695,1.5372,1.5369,1.5369,221200000.0
2008-11-21 12:41:00,1.53695,1.53695,1.53685,1.5369,216670000.0
2008-11-21 12:42:00,1.5369,1.5369,1.53685,1.53685,50785000.0
2008-11-21 12:43:00,1.53685,1.53705,1.53685,1.537,71305000.0
2008-11-21 12:44:00,1.53695,1.5373,1.53685,1.53725,212405000.0
2008-11-21 12:45:00,1.53725,1.5377,1.53725,1.5376,379500000.0
2008-11-21 12:46:00,1.53765,1.5378,1.5374,1.5374,384800000.0
2008-11-21 12:47:00,1.5374,1.53765,1.53735,1.53735,321000000.0
2008-11-21 12:48:00,1.53735,1.53745,1.5373,1.5374,63500000.0
2008-11-21 12:49:00,1.53735,1.5375,1.5373,1.5373,150100000.0
2008-11-21 12:50:00,1.53725,1.5374,1.5371,1.5374,166100000.0
2008-11-21 12:51:00,1.53735,1.5374,1.5371,1.5372,168700000.0
2008-11-21 12:52:00,1.53715,1.53735,1.5371,1.5372,208700000.0
2008-11-21 12:53:00,1.53725,1.53725,1.53705,1.5371,59400000.0
2008-11-21 12:54:00,1.53705,1.5371,1.53695,1.53705,229600000.0
2008-11-21 12:55:00,1.53705,1.53715,1.53705,1.53705,108400000.0
2008-11-21 12:56:00,1.53715,1.5376,1.53705,1.5373,257800000.0
2008-11-21 12:57:00,1.5373,1.53745,1.5372,1.53745,196300000.0
2008-11-21 12:58:00,1.53745,1.5376,1.53745,1.53755,180000000.0
2008-11-21 12:59:00,1.5376,1.5382,1.5376,1.53775,242500000.0
2008-11-21 13:00:00,1.5378,1.5392,1.5378,1.5392,151400000.0
2008-11-21 13:01:00,1.53925,1.5399,1.53915,1.53975,331700000.0
2008-11-21 13:02:00,1.5398,1.54025,1.53965,1.5402,299300000.0
2008-11-21 13:03:00,1.54025,1.54025,1.5393,1.53945,289500000.0
2008-11-21 13:04:00,1.53945,1.5399,1.53945,1.53945,333900000.0
2008-11-21 13:05:00,1.53955,1.5403,1.5395,1.54025,278300000.0
2008-11-21 13:06:00,1.5403,1.5405,1.54015,1.54045,333000000.0
2008-11-21 13:07:00,1.54045,1.5405,1.54025,1.54035,241200000.0
2008-11-21 13:08:00,1.54035,1.54085,1.5403,1.5406,444000000.0
2008-11-21 13:09:00,1.54065,1.5408,1.5403,1.54055,622800000.0
2008-11-21 13:10:00,1.54055,1.5409,1.5404,1.5409,406800000.0
2008-11-21 13:11:00,1.54095,1.54095,1.54045,1.5409,317200000.0
2008-11-21 13:12:00,1.54085,1.5411,1.54075,1.541,373600000.0
2008-11-21 13:13:00,1.54105,1.54135,1.54095,1.54125,128600000.0
2008-11-21 13:14:00,1.54125,1.5415,1.5409,1.5415,226300000.0
2008-11-21 13:15:00,1.54145,1.54165,1.54115,1.5414,230800000.0
2008-11-21 13:16:00,1.54135,1.5414,1.54125,1.5414,158700000.0
2008-11-21 13:17:00,1.54135,1.54165,1.54105,1.54105,301500000.0
2008-11-21 13:18:00,1.5411,1.54115,1.54075,1.5408,171400000.0
2008-11-21 13:19:00,1.54085,1.54085,1.54015,1.54015,352500000.0
2008-11-21 13:20:00,1.54015,1.5407,1.54005,1.54045,440400000.0
2008-11-21 13:21:00,1.5404,1.54065,1.53985,1.54055,401500000.0
2008-11-21 13:22:00,1.5406,1.5406,1.53965,1.53965,419700000.0
2008-11-21 13:23:00,1.5396,1.53975,1.5389,1.5393,375989999.0
2008-11-21 13:24:00,1.53935,1.5394,1.53895,1.5393,998800006.0
2008-11-21 13:25:00,1.53935,1.54035,1.5391,1.5399,404000000.0
2008-11-21 13:26:00,1.5399,1.54005,1.5397,1.5397,342200000.0
2008-11-21 13:27:00,1.5398,1.54,1.5395,1.5399,310200000.0
2008-11-21 13:28:00,1.54,1.54055,1.5398,1.54055,393299999.0
2008-11-21 13:29:00,1.54055,1.5406,1.5405,1.5405,154200000.0
2008-11-21 13:30:00,1.54055,1.5407,1.5401,1.5401,306000000.0
2008-11-21 13:31:00,1.5401,1.5403,1.54,1.5403,122400000.0
2008-11-21 13:32:00,1.5404,1.54045,1.54035,1.54035,3000000.0
2008-11-21 13:33:00,1.5401,1.54015,1.53965,1.53965,168900000.0
2008-11-21 13:34:00,1.53975,1.54,1.5396,1.53985,84900000.0
2008-11-21 13:35:00,1.53985,1.54,1.5395,1.5396,322800000.0
2008-11-21 13:36:00,1.53955,1.53995,1.53955,1.5397,172600000.0
2008-11-21 13:37:00,1.53975,1.5401,1.5396,1.53975,290500000.0
2008-11-21 13:38:00,1.53975,1.54005,1.5395,1.5398,332100000.0
2008-11-21 13:39:00,1.5398,1.5403,1.5395,1.5398,515400000.0
2008-11-21 13:40:00,1.5398,1.53985,1.5387,1.5387,417390000.0
2008-11-21 13:41:00,1.53875,1.53875,1.538,1.538,272005000.0
2008-11-21 13:42:00,1.538,1.5386,1.5377,1.5384,316300000.0
2008-11-21 13:43:00,1.53845,1.539,1.5381,1.539,288200000.0
2008-11-21 13:44:00,1.539,1.539,1.53865,1.5387,118800000.0
2008-11-21 13:45:00,1.53875,1.53895,1.53865,1.53875,190900000.0
2008-11-21 13:46:00,1.5387,1.5388,1.5385,1.53855,118300000.0
2008-11-21 13:47:00,1.53855,1.53895,1.53855,1.5388,225700000.0
2008-11-21 13:48:00,1.53875,1.539,1.53845,1.53845,197700000.0
2008-11-21 13:49:00,1.53845,1.5387,1.5384,1.53845,323000000.0
2008-11-21 13:50:00,1.5385,1.5386,1.5384,1.53845,281600000.0
2008-11-21 13:51:00,1.53845,1.53845,1.5384,1.53845,353700001.0
2008-11-21 13:52:00,1.53845,1.5385,1.53845,1.53845,90700000.0
2008-11-21 13:53:00,1.53845,1.53895,1.5384,1.53875,226200000.0
2008-11-21 13:54:00,1.53875,1.5388,1.5387,1.53875,112000000.0
2008-11-21 13:55:00,1.53875,1.53875,1.53845,1.53855,322200000.0
2008-11-21 13:56:00,1.53865,1.53865,1.53805,1.53805,177900000.0
2008-11-21 13:57:00,1.53805,1.53805,1.5374,1.5374,272200000.0
2008-11-21 13:58:00,1.5374,1.53775,1.53735,1.53775,252400000.0
2008-11-21 13:59:00,1.53775,1.5383,1.53765,1.5382,110400000.0
2008-11-21 14:00:00,1.5382,1.5382,1.538,1.538,186500000.0
2008-11-21 14:01:00,1.53805,1.5384,1.538,1.53805,180800000.0
2008-11-21 14:02:00,1.5382,1.5384,1.5381,1.5381,77900000.0
2008-11-21 14:03:00,1.5381,1.5382,1.5379,1.5379,87100000.0
2008-11-21 14:04:00,1.5379,1.538,1.5377,1.5378,182800000.0
2008-11-21 14:05:00,1.5378,1.53795,1.5377,1.5377,124400000.0
2008-11-21 14:06:00,1.53775,1.5378,1.53745,1.5378,143900000.0
2008-11-21 14:07:00,1.53785,1.5383,1.53785,1.5382,187800000.0
2008-11-21 14:08:00,1.5382,1.53825,1.53805,1.5382,254400000.0
2008-11-21 14:09:00,1.53815,1.53825,1.53785,1.53785,243300000.0
2008-11-21 14:10:00,1.53785,1.53795,1.5378,1.53795,77600000.0
2008-11-21 14:11:00,1.5379,1.5382,1.5379,1.53815,114400000.0
2008-11-21 14:12:00,1.53815,1.53815,1.53785,1.5379,251200000.0
2008-11-21 14:13:00,1.5379,1.53815,1.5378,1.538,155700000.0
2008-11-21 14:14:00,1.53795,1.53805,1.53785,1.53785,231200000.0
2008-11-21 14:15:00,1.5379,1.538,1.5379,1.538,193000000.0
2008-11-21 14:16:00,1.538,1.53805,1.53775,1.5379,189600000.0
2008-11-21 14:17:00,1.5379,1.53795,1.53775,1.53785,191700000.0
2008-11-21 14:18:00,1.53785,1.5382,1.5378,1.5381,196900000.0
2008-11-21 14:19:00,1.53815,1.53815,1.53775,1.5379,366200000.0
2008-11-21 14:20:00,1.53795,1.53815,1.5379,1.53795,130500000.0
2008-11-21 14:21:00,1.53795,1.538,1.5375,1.5375,280100000.0
2008-11-21 14:22:00,1.5375,1.5375,1.5362,1.53635,456440000.0
2008-11-21 14:23:00,1.53645,1.53655,1.5354,1.5355,310900000.0
2008-11-21 14:24:00,1.5355,1.536,1.5355,1.5358,286300000.0
2008-11-21 14:25:00,1.53585,1.5361,1.53575,1.5358,697700000.0
2008-11-21 14:26:00,1.5401,1.5403,1.539,1.539,220700000.0
2008-11-21 14:27:00,1.53545,1.5358,1.53545,1.53565,220700000.0
2008-11-21 14:28:00,1.53565,1.5359,1.53555,1.5357,347300000.0
2008-11-21 14:29:00,1.5357,1.53585,1.5356,1.53565,241500000.0
2008-11-21 14:30:00,1.5356,1.5358,1.5356,1.5356,265700000.0
2008-11-21 14:31:00,1.53565,1.53575,1.5353,1.53555,318650000.0
2008-11-21 14:32:00,1.5356,1.53565,1.53475,1.53515,318895000.0
2008-11-21 14:33:00,1.5353,1.53535,1.5342,1.53485,344500000.0
2008-11-21 14:34:00,1.53475,1.53505,1.53475,1.5348,505599998.0
2008-11-21 14:35:00,1.5348,1.53495,1.53445,1.53495,516599998.0
2008-11-21 14:36:00,1.53495,1.53495,1.53445,1.5348,465100000.0
2008-11-21 14:37:00,1.5348,1.5357,1.53475,1.53555,508900000.0
2008-11-21 14:38:00,1.5356,1.5358,1.5354,1.5357,309400000.0
2008-11-21 14:39:00,1.53565,1.5366,1.53565,1.5365,216200000.0
2008-11-21 14:40:00,1.5365,1.5372,1.5365,1.53675,319900001.0
2008-11-21 14:41:00,1.53675,1.53715,1.53645,1.5371,385200000.0
2008-11-21 14:42:00,1.53715,1.53725,1.53675,1.53675,232400000.0
2008-11-21 14:43:00,1.5369,1.5369,1.5362,1.53675,403000000.0
2008-11-21 14:44:00,1.5368,1.53805,1.53675,1.53755,545200000.0
2008-11-21 14:45:00,1.5376,1.5382,1.5376,1.53785,323600000.0
2008-11-21 14:46:00,1.538,1.53905,1.5378,1.53835,514200002.0
2008-11-21 14:47:00,1.5383,1.53875,1.5382,1.5382,348600000.0
2008-11-21 14:48:00,1.5382,1.53825,1.5379,1.5379,159000000.0
2008-11-21 14:49:00,1.5379,1.53815,1.5379,1.53795,107900000.0
2008-11-21 14:50:00,1.538,1.5386,1.53795,1.5384,221000000.0
2008-11-21 14:51:00,1.53845,1.53845,1.5378,1.5378,282400000.0
2008-11-21 14:52:00,1.53785,1.5379,1.5377,1.5377,186000000.0
2008-11-21 14:53:00,1.5377,1.5377,1.53735,1.53765,470200000.0
2008-11-21 14:54:00,1.53765,1.53765,1.53715,1.53715,278300000.0
2008-11-21 14:55:00,1.53715,1.53735,1.5367,1.53685,380400000.0
2008-11-21 14:56:00,1.53685,1.5372,1.5366,1.53705,269100000.0
2008-11-21 14:57:00,1.53705,1.53715,1.53705,1.53715,112500000.0
2008-11-21 14:58:00,1.5371,1.5371,1.5366,1.53665,139100000.0
2008-11-21 14:59:00,1.5366,1.5366,1.5358,1.5358,195000000.0
2008-11-21 15:00:00,1.5358,1.53615,1.5357,1.53605,559300002.0
2008-11-21 15:01:00,1.53615,1.53655,1.53615,1.53655,110600000.0
2008-11-21 15:02:00,1.53655,1.53705,1.53655,1.5367,263900000.0
2008-11-21 15:03:00,1.5367,1.5367,1.53625,1.5364,310700000.0
2008-11-21 15:04:00,1.5364,1.5366,1.5363,1.53635,376400004.0
2008-11-21 15:05:00,1.53635,1.5367,1.53635,1.53635,253900000.0
2008-11-21 15:06:00,1.5365,1.53715,1.5365,1.53675,340700001.0
2008-11-21 15:07:00,1.53675,1.53715,1.53655,1.53695,361600000.0
2008-11-21 15:08:00,1.5369,1.53715,1.5367,1.5369,618300002.0
2008-11-21 15:09:00,1.5369,1.5369,1.53655,1.53685,351800000.0
2008-11-21 15:10:00,1.53685,1.5372,1.5367,1.537,95000000.0
2008-11-21 15:11:00,1.53705,1.53705,1.53685,1.537,76600000.0
2008-11-21 15:12:00,1.53695,1.53725,1.53695,1.53705,214200000.0
2008-11-21 15:13:00,1.53705,1.53725,1.53705,1.53725,251300000.0
2008-11-21 15:14:00,1.53725,1.5373,1.53685,1.5371,254800000.0
2008-11-21 15:15:00,1.5371,1.53715,1.5369,1.537,398100001.0
2008-11-21 15:16:00,1.537,1.537,1.53675,1.5368,313900000.0
2008-11-21 15:17:00,1.5368,1.53685,1.53675,1.53675,111000000.0
2008-11-21 15:18:00,1.53685,1.53685,1.53685,1.53685,59300000.0
2008-11-21 15:19:00,1.5368,1.53685,1.5365,1.53665,264700001.0
2008-11-21 15:20:00,1.53665,1.53715,1.53665,1.53705,161800000.0
2008-11-21 15:21:00,1.53705,1.5373,1.53695,1.53715,286100000.0
2008-11-21 15:22:00,1.53715,1.5373,1.5371,1.5372,170600000.0
2008-11-21 15:23:00,1.5372,1.5377,1.53715,1.53755,255200000.0
2008-11-21 15:24:00,1.53755,1.5389,1.5374,1.5389,428200000.0
2008-11-21 15:25:00,1.539,1.54015,1.539,1.54,397500000.0
2008-11-21 15:26:00,1.54,1.54015,1.5389,1.5389,423500000.0
2008-11-21 15:27:00,1.5389,1.53905,1.5383,1.53855,331799999.0
2008-11-21 15:28:00,1.53855,1.53875,1.5382,1.53855,320400000.0
2008-11-21 15:29:00,1.53865,1.5389,1.538,1.5387,239150000.0
2008-11-21 15:30:00,1.53875,1.53955,1.53875,1.53955,441200000.0
2008-11-21 15:31:00,1.53965,1.53965,1.53885,1.53895,273300000.0
2008-11-21 15:32:00,1.53895,1.539,1.53865,1.53875,224600000.0
2008-11-21 15:33:00,1.53875,1.5391,1.53875,1.53895,133900000.0
2008-11-21 15:34:00,1.53895,1.53965,1.53845,1.5387,330100000.0
2008-11-21 15:35:00,1.53865,1.53915,1.5384,1.53885,531800003.0
2008-11-21 15:36:00,1.53885,1.53905,1.53725,1.5379,562600002.0
2008-11-21 15:37:00,1.5379,1.53905,1.5379,1.5389,629600003.0
2008-11-21 15:38:00,1.5388,1.53925,1.5384,1.53845,610600001.0
2008-11-21 15:39:00,1.53845,1.53895,1.53835,1.53885,503200000.0
2008-11-21 15:40:00,1.5389,1.539,1.5381,1.5381,1007999997.0
2008-11-21 15:41:00,1.5381,1.5389,1.5381,1.5385,421000001.0
2008-11-21 15:42:00,1.53855,1.53925,1.53855,1.5392,336000000.0
2008-11-21 15:43:00,1.5392,1.53955,1.53895,1.53915,448400000.0
2008-11-21 15:44:00,1.53925,1.53975,1.5391,1.5397,447200001.0
2008-11-21 15:45:00,1.5397,1.5402,1.53915,1.54,482999997.0
2008-11-21 15:46:00,1.54,1.54045,1.53975,1.54035,376000000.0
2008-11-21 15:47:00,1.54035,1.54055,1.5403,1.5403,422800003.0
2008-11-21 15:48:00,1.5403,1.5403,1.53825,1.5389,417400001.0
2008-11-21 15:49:00,1.5389,1.53895,1.53875,1.5388,541400005.0
2008-11-21 15:50:00,1.5389,1.5392,1.5388,1.53895,406800001.0
2008-11-21 15:51:00,1.5389,1.53895,1.53845,1.53865,637400000.0
2008-11-21 15:52:00,1.53865,1.53875,1.53825,1.53825,67180000.0
2008-11-21 15:53:00,1.53825,1.53845,1.5376,1.53775,128809999.0
2008-11-21 15:54:00,1.53775,1.53805,1.5373,1.538,592800000.0
2008-11-21 15:55:00,1.53795,1.538,1.5374,1.5377,441000000.0
2008-11-21 15:56:00,1.5378,1.5379,1.5374,1.53745,306000000.0
2008-11-21 15:57:00,1.53745,1.5376,1.53655,1.53675,466200000.0
2008-11-21 15:58:00,1.5368,1.53805,1.5368,1.53795,565999999.0
2008-11-21 15:59:00,1.53795,1.5383,1.5376,1.538,546400000.0
2008-11-21 16:00:00,1.538,1.538,1.53735,1.53735,375400000.0
2008-11-21 16:01:00,1.53735,1.53745,1.53675,1.53715,415000001.0
2008-11-21 16:02:00,1.53715,1.5374,1.53565,1.5361,538600001.0
2008-11-21 16:03:00,1.53605,1.5374,1.53605,1.5372,556400000.0
2008-11-21 16:04:00,1.5372,1.5376,1.5372,1.53745,428600000.0
2008-11-21 16:05:00,1.53745,1.53785,1.5374,1.53765,370200000.0
2008-11-21 16:06:00,1.5376,1.53805,1.53755,1.53805,366000000.0
2008-11-21 16:07:00,1.53805,1.53815,1.5376,1.53775,613399999.0
2008-11-21 16:08:00,1.53775,1.53795,1.53735,1.5374,803800001.0
2008-11-21 16:09:00,1.53745,1.538,1.5373,1.5378,435600000.0
2008-11-21 16:10:00,1.5378,1.5381,1.5376,1.5378,833799995.0
2008-11-21 16:11:00,1.5378,1.5381,1.53775,1.5378,438999999.0
2008-11-21 16:12:00,1.53785,1.5382,1.53785,1.538,463400000.0
2008-11-21 16:13:00,1.53805,1.53825,1.53795,1.5381,397999996.0
2008-11-21 16:14:00,1.53825,1.53825,1.5378,1.53785,359600000.0
2008-11-21 16:15:00,1.53785,1.53805,1.53785,1.53795,239600001.0
2008-11-21 16:16:00,1.538,1.5383,1.53795,1.53805,326200000.0
2008-11-21 16:17:00,1.5381,1.53825,1.53785,1.53785,425999994.0
2008-11-21 16:18:00,1.53785,1.5381,1.5378,1.5378,307000001.0
2008-11-21 16:19:00,1.53785,1.53785,1.53775,1.5378,44000000.0
2008-11-21 16:20:00,1.5377,1.5378,1.53765,1.53765,21600000.0
2008-11-21 16:21:00,1.53765,1.53785,1.5374,1.5377,435399999.0
2008-11-21 16:22:00,1.5378,1.53795,1.5376,1.5377,594200000.0
2008-11-21 16:23:00,1.53775,1.5378,1.53745,1.5376,237000000.0
2008-11-21 16:24:00,1.5376,1.5381,1.53745,1.53795,380600000.0
2008-11-21 16:25:00,1.53795,1.5381,1.53785,1.53785,418200000.0
2008-11-21 16:26:00,1.53785,1.53785,1.53735,1.5375,302600000.0
2008-11-21 16:27:00,1.5375,1.53785,1.53745,1.53775,121000000.0
2008-11-21 16:28:00,1.53775,1.53825,1.53775,1.5382,259800000.0
2008-11-21 16:29:00,1.53825,1.53825,1.53795,1.53815,198200000.0
2008-11-21 16:30:00,1.5382,1.5382,1.53745,1.53785,292000000.0
2008-11-21 16:31:00,1.5378,1.5381,1.5374,1.53805,493199999.0
2008-11-21 16:32:00,1.5381,1.5382,1.53775,1.538,248400001.0
2008-11-21 16:33:00,1.53805,1.53835,1.53765,1.53765,745799996.0
2008-11-21 16:34:00,1.53775,1.5382,1.53765,1.53815,442200000.0
2008-11-21 16:35:00,1.53815,1.53855,1.53775,1.53845,374000000.0
2008-11-21 16:36:00,1.53845,1.53855,1.5381,1.53835,496000001.0
2008-11-21 16:37:00,1.53835,1.53905,1.53835,1.5386,661799998.0
2008-11-21 16:38:00,1.5385,1.53875,1.53835,1.53835,175600000.0
2008-11-21 16:39:00,1.53835,1.53835,1.53735,1.53755,600999999.0
2008-11-21 16:40:00,1.5376,1.53825,1.53755,1.538,733200002.0
2008-11-21 16:41:00,1.53805,1.53815,1.5378,1.53805,687600000.0
2008-11-21 16:42:00,1.538,1.53815,1.53695,1.5374,672200000.0
2008-11-21 16:43:00,1.5374,1.53815,1.53715,1.5381,663399999.0
2008-11-21 16:44:00,1.53815,1.5385,1.53795,1.5385,369600000.0
2008-11-21 16:45:00,1.5384,1.53875,1.538,1.53825,381600000.0
2008-11-21 16:46:00,1.53825,1.53865,1.53825,1.53865,424800000.0
2008-11-21 16:47:00,1.53875,1.5389,1.5384,1.5384,453000000.0
2008-11-21 16:48:00,1.53855,1.5389,1.53825,1.5387,255400000.0
2008-11-21 16:49:00,1.53865,1.53865,1.5379,1.53795,445599998.0
2008-11-21 16:50:00,1.538,1.5391,1.538,1.53875,389200000.0
2008-11-21 16:51:00,1.53875,1.5391,1.53865,1.53875,630599991.0
2008-11-21 16:52:00,1.53875,1.53875,1.5381,1.5382,1014799996.0
2008-11-21 16:53:00,1.5382,1.53835,1.5376,1.53805,502400001.0
2008-11-21 16:54:00,1.5381,1.5381,1.53755,1.53795,300400000.0
2008-11-21 16:55:00,1.53805,1.53815,1.5374,1.5376,319600000.0
2008-11-21 16:56:00,1.53765,1.53825,1.5376,1.53785,311000000.0
2008-11-21 16:57:00,1.5378,1.53795,1.5372,1.5375,346200000.0
2008-11-21 16:58:00,1.5375,1.53775,1.5371,1.5377,324400000.0
2008-11-21 16:59:00,1.5377,1.53835,1.5376,1.53835,382200000.0
2008-11-21 17:00:00,1.53835,1.5387,1.53835,1.5387,289200000.0
2008-11-21 17:01:00,1.53865,1.53875,1.53785,1.5383,389600001.0
2008-11-21 17:02:00,1.53825,1.53855,1.5378,1.53855,527799998.0
2008-11-21 17:03:00,1.53845,1.53855,1.5379,1.53805,444000000.0
2008-11-21 17:04:00,1.5381,1.5383,1.5373,1.53765,395200000.0
2008-11-21 17:05:00,1.5376,1.53825,1.5373,1.53825,659799999.0
2008-11-21 17:06:00,1.5381,1.5381,1.53795,1.53795,324600000.0
2008-11-21 17:07:00,1.538,1.53875,1.5377,1.53875,444200000.0
2008-11-21 17:08:00,1.53875,1.53875,1.53815,1.5384,336800000.0
2008-11-21 17:09:00,1.5384,1.53885,1.5383,1.53855,262000000.0
2008-11-21 17:10:00,1.53855,1.53865,1.5384,1.53845,293800000.0
2008-11-21 17:11:00,1.53845,1.53885,1.53835,1.53855,313400000.0
2008-11-21 17:12:00,1.53855,1.53885,1.5385,1.53855,723800000.0
2008-11-21 17:13:00,1.53855,1.5395,1.53845,1.539,487200000.0
2008-11-21 17:14:00,1.539,1.53925,1.5389,1.53895,246399999.0
2008-11-21 17:15:00,1.5389,1.53905,1.5382,1.53845,393800000.0
2008-11-21 17:16:00,1.53835,1.53865,1.5379,1.5386,476599999.0
2008-11-21 17:17:00,1.53865,1.539,1.5379,1.5383,380000000.0
2008-11-21 17:18:00,1.53825,1.539,1.53805,1.53885,271400000.0
2008-11-21 17:19:00,1.53885,1.53885,1.53825,1.53855,368399999.0
2008-11-21 17:20:00,1.53855,1.53915,1.5383,1.53845,310600000.0
2008-11-21 17:21:00,1.53845,1.53865,1.53785,1.53825,365799999.0
2008-11-21 17:22:00,1.53825,1.53835,1.53775,1.53805,300600000.0
2008-11-21 17:23:00,1.53805,1.5381,1.5374,1.5378,354200000.0
2008-11-21 17:24:00,1.5378,1.53785,1.5372,1.53775,346740000.0
2008-11-21 17:25:00,1.5377,1.5377,1.53565,1.5357,444270000.0
2008-11-21 17:26:00,1.5356,1.53575,1.5349,1.53535,368950000.0
2008-11-21 17:27:00,1.5355,1.53565,1.53545,1.53555,305800000.0
2008-11-21 17:28:00,1.5357,1.5367,1.53565,1.5365,241400000.0
2008-11-21 17:29:00,1.5365,1.53675,1.53595,1.53595,418800000.0
2008-11-21 17:30:00,1.53595,1.5368,1.53595,1.53675,310200000.0
2008-11-21 17:31:00,1.53665,1.5372,1.53645,1.53695,438200000.0
2008-11-21 17:32:00,1.53695,1.53695,1.53635,1.5365,412600000.0
2008-11-21 17:33:00,1.5365,1.53765,1.53645,1.53695,403999998.0
2008-11-21 17:34:00,1.53695,1.53725,1.53685,1.5371,217800000.0
2008-11-21 17:35:00,1.53715,1.53755,1.5369,1.5375,264800000.0
2008-11-21 17:36:00,1.53745,1.5377,1.5371,1.5371,478199997.0
2008-11-21 17:37:00,1.53725,1.53805,1.53715,1.538,317600000.0
2008-11-21 17:38:00,1.53805,1.53815,1.53725,1.53795,535799998.0
2008-11-21 17:39:00,1.5381,1.5381,1.5375,1.53775,371000000.0
2008-11-21 17:40:00,1.53775,1.5378,1.5372,1.5374,281200000.0
2008-11-21 17:41:00,1.5374,1.53755,1.53675,1.5368,443200000.0
2008-11-21 17:42:00,1.53675,1.53695,1.53645,1.5367,273200000.0
2008-11-21 17:43:00,1.5367,1.5377,1.5367,1.53765,363799998.0
2008-11-21 17:44:00,1.5376,1.53795,1.53705,1.53705,374000000.0
2008-11-21 17:45:00,1.53705,1.53735,1.53705,1.5371,240200000.0
2008-11-21 17:46:00,1.53705,1.53765,1.53655,1.53745,343999999.0
2008-11-21 17:47:00,1.5375,1.5375,1.53695,1.53705,461199998.0
2008-11-21 17:48:00,1.5371,1.53735,1.53685,1.537,665999999.0
2008-11-21 17:49:00,1.53695,1.53715,1.53595,1.5366,405600000.0
2008-11-21 17:50:00,1.5366,1.53685,1.53655,1.53675,211000000.0
2008-11-21 17:51:00,1.53675,1.5368,1.5361,1.53635,566600000.0
2008-11-21 17:52:00,1.53635,1.53635,1.535,1.53505,311800000.0
2008-11-21 17:53:00,1.53495,1.53535,1.53445,1.5348,888400003.0
2008-11-21 17:54:00,1.532,1.5329,1.5317,1.5325,441399999.0
2008-11-21 17:55:00,1.5345,1.53485,1.53415,1.53425,441399999.0
2008-11-21 17:56:00,1.5342,1.5346,1.53385,1.53385,385800000.0
2008-11-21 17:57:00,1.5338,1.5338,1.5309,1.53165,554300000.0
2008-11-21 17:58:00,1.53135,1.53245,1.53135,1.53205,304800000.0
2008-11-21 17:59:00,1.53215,1.53255,1.5316,1.5317,274600000.0
2008-11-21 18:00:00,1.53165,1.5322,1.53145,1.53195,387600000.0
2008-11-21 18:01:00,1.53195,1.5326,1.5319,1.53255,476200000.0
2008-11-21 18:02:00,1.5325,1.53255,1.53045,1.5316,565599999.0
2008-11-21 18:03:00,1.5316,1.5322,1.5316,1.53165,286000000.0
2008-11-21 18:04:00,1.53165,1.53165,1.5299,1.5299,580600000.0
2008-11-21 18:05:00,1.52995,1.53015,1.52835,1.5285,599600000.0
2008-11-21 18:06:00,1.52845,1.53015,1.52845,1.52995,342400000.0
2008-11-21 18:07:00,1.53005,1.53005,1.5286,1.5286,756400001.0
2008-11-21 18:08:00,1.5286,1.529,1.52795,1.52845,1141400005.0
2008-11-21 18:09:00,1.52835,1.52925,1.5283,1.52895,474800000.0
2008-11-21 18:10:00,1.52905,1.52915,1.52845,1.52895,418800000.0
2008-11-21 18:11:00,1.52905,1.52985,1.52895,1.5293,381599999.0
2008-11-21 18:12:00,1.5294,1.52975,1.5292,1.52945,351200000.0
2008-11-21 18:13:00,1.52945,1.5307,1.52945,1.5304,429000000.0
2008-11-21 18:14:00,1.5304,1.53085,1.5297,1.52975,503000000.0
2008-11-21 18:15:00,1.52985,1.53095,1.5297,1.53095,351200000.0
2008-11-21 18:16:00,1.5309,1.5312,1.53035,1.53055,430800000.0
2008-11-21 18:17:00,1.53055,1.5317,1.5304,1.53135,390000000.0
2008-11-21 18:18:00,1.53135,1.53135,1.52985,1.5306,408600000.0
2008-11-21 18:19:00,1.53055,1.53135,1.53035,1.53115,459799999.0
2008-11-21 18:20:00,1.5312,1.53155,1.531,1.5315,331000000.0
2008-11-21 18:21:00,1.53155,1.5324,1.53145,1.53175,379200000.0
2008-11-21 18:22:00,1.5317,1.53235,1.531,1.5316,488600000.0
2008-11-21 18:23:00,1.5317,1.53255,1.5315,1.53255,464800000.0
2008-11-21 18:24:00,1.53245,1.53385,1.53235,1.53365,479000000.0
2008-11-21 18:25:00,1.5337,1.53425,1.5337,1.534,497599999.0
2008-11-21 18:26:00,1.534,1.53405,1.5333,1.53365,360199998.0
2008-11-21 18:27:00,1.53365,1.5344,1.5334,1.5344,440200000.0
2008-11-21 18:28:00,1.53455,1.53465,1.5334,1.5336,369200000.0
2008-11-21 18:29:00,1.5336,1.53365,1.5325,1.53345,298600000.0
2008-11-21 18:30:00,1.5335,1.53385,1.53305,1.53305,309999999.0
2008-11-21 18:31:00,1.53305,1.53435,1.5329,1.53435,406600000.0
2008-11-21 18:32:00,1.5344,1.5345,1.53375,1.5338,575200000.0
2008-11-21 18:33:00,1.5338,1.53415,1.53295,1.53365,392000000.0
2008-11-21 18:34:00,1.5336,1.53435,1.53345,1.53365,304600000.0
2008-11-21 18:35:00,1.53365,1.53465,1.5335,1.5346,380200001.0
2008-11-21 18:36:00,1.5346,1.53495,1.53385,1.5339,375400000.0
2008-11-21 18:37:00,1.5339,1.53445,1.5338,1.5338,499800000.0
2008-11-21 18:38:00,1.5339,1.53435,1.5336,1.53365,386400000.0
2008-11-21 18:39:00,1.5336,1.53435,1.5336,1.5339,508399999.0
2008-11-21 18:40:00,1.5338,1.53435,1.5335,1.5337,481800000.0
2008-11-21 18:41:00,1.53375,1.5345,1.53375,1.5344,663600000.0
2008-11-21 18:42:00,1.5344,1.5347,1.5341,1.53435,451200000.0
2008-11-21 18:43:00,1.53445,1.53455,1.5341,1.53445,450200000.0
2008-11-21 18:44:00,1.53445,1.53445,1.53305,1.53325,288400000.0
2008-11-21 18:45:00,1.5333,1.53365,1.53275,1.53295,503400000.0
2008-11-21 18:46:00,1.53295,1.53305,1.53195,1.53195,395600000.0
2008-11-21 18:47:00,1.53205,1.53215,1.5315,1.5317,399600004.0
2008-11-21 18:48:00,1.53165,1.5333,1.53145,1.5329,510400000.0
2008-11-21 18:49:00,1.5329,1.533,1.53135,1.532,533800000.0
2008-11-21 18:50:00,1.5317,1.5335,1.53165,1.5335,517800000.0
2008-11-21 18:51:00,1.5365,1.5365,1.5359,1.5363,617200000.0
2008-11-21 18:52:00,1.5317,1.53275,1.53155,1.5322,617200000.0
2008-11-21 18:53:00,1.5322,1.5322,1.53105,1.5319,687600000.0
2008-11-21 18:54:00,1.5318,1.53275,1.53175,1.53225,485200000.0
2008-11-21 18:55:00,1.53225,1.5327,1.5316,1.53225,537200000.0
2008-11-21 18:56:00,1.5326,1.533,1.5324,1.5327,468600000.0
2008-11-21 18:57:00,1.53275,1.533,1.5322,1.5328,669999997.0
2008-11-21 18:58:00,1.53275,1.533,1.5315,1.53185,690199998.0
2008-11-21 18:59:00,1.5319,1.53305,1.5319,1.533,428800000.0
2008-11-21 19:00:00,1.53315,1.5342,1.53305,1.53345,547400000.0
2008-11-21 19:01:00,1.5336,1.53375,1.53285,1.53295,231800000.0
2008-11-21 19:02:00,1.53295,1.53325,1.53295,1.53305,214200000.0
2008-11-21 19:03:00,1.53305,1.5332,1.53295,1.5331,422800000.0
2008-11-21 19:04:00,1.53305,1.5335,1.5319,1.5324,390999999.0
2008-11-21 19:05:00,1.5324,1.5326,1.5322,1.53255,406000000.0
2008-11-21 19:06:00,1.53255,1.5333,1.53255,1.53255,318600000.0
2008-11-21 19:07:00,1.53255,1.53315,1.53235,1.53305,348000000.0
2008-11-21 19:08:00,1.53305,1.5349,1.53285,1.5349,350400000.0
2008-11-21 19:09:00,1.53485,1.53495,1.5345,1.5346,606400000.0
2008-11-21 19:10:00,1.5346,1.53485,1.5335,1.53375,934999998.0
2008-11-21 19:11:00,1.5337,1.5345,1.53365,1.53375,497999999.0
2008-11-21 19:12:00,1.5337,1.53475,1.53345,1.534,595799999.0
2008-11-21 19:13:00,1.534,1.5347,1.53365,1.53375,615199999.0
2008-11-21 19:14:00,1.53375,1.53375,1.53285,1.5332,646799999.0
2008-11-21 19:15:00,1.5332,1.53455,1.5332,1.5341,399200000.0
2008-11-21 19:16:00,1.5341,1.5358,1.5341,1.5344,728199998.0
2008-11-21 19:17:00,1.5346,1.5349,1.5337,1.5344,583000000.0
2008-11-21 19:18:00,1.5344,1.5344,1.53385,1.534,719999998.0
2008-11-21 19:19:00,1.534,1.53415,1.53325,1.53325,400200000.0
2008-11-21 19:20:00,1.53335,1.5343,1.53325,1.5343,276600000.0
2008-11-21 19:21:00,1.53445,1.5348,1.53445,1.5346,597000001.0
2008-11-21 19:22:00,1.5346,1.535,1.5346,1.53465,251799999.0
2008-11-21 19:23:00,1.53465,1.53465,1.5333,1.5333,316600000.0
2008-11-21 19:24:00,1.5333,1.5333,1.5324,1.5326,182600000.0
2008-11-21 19:25:00,1.53255,1.53415,1.53255,1.5341,668400000.0
2008-11-21 19:26:00,1.5341,1.53535,1.53395,1.534,682399999.0
2008-11-21 19:27:00,1.5341,1.53465,1.5339,1.5344,443599999.0
2008-11-21 19:28:00,1.5344,1.53455,1.5344,1.5344,500800000.0
2008-11-21 19:29:00,1.5344,1.5348,1.5344,1.5344,1678999983.0
2008-11-21 19:30:00,1.53455,1.53455,1.53395,1.53455,1438799997.0
2008-11-21 19:31:00,1.5346,1.53515,1.5346,1.53515,1026399986.0
2008-11-21 19:32:00,1.5352,1.5361,1.5351,1.5359,509199998.0
2008-11-21 19:33:00,1.5359,1.536,1.5354,1.5358,1514999978.0
2008-11-21 19:34:00,1.5357,1.5358,1.5348,1.53525,478800000.0
2008-11-21 19:35:00,1.53525,1.5359,1.53495,1.5359,352300000.0
2008-11-21 19:36:00,1.5359,1.5362,1.5359,1.5359,891600009.0
2008-11-21 19:37:00,1.5359,1.5369,1.5359,1.5367,470400002.0
2008-11-21 19:38:00,1.53665,1.53665,1.5356,1.5356,382600000.0
2008-11-21 19:39:00,1.5356,1.5367,1.53545,1.53565,365000000.0
2008-11-21 19:40:00,1.53565,1.53655,1.5356,1.53655,262200000.0
2008-11-21 19:41:00,1.53655,1.537,1.536,1.5362,343000000.0
2008-11-21 19:42:00,1.5362,1.5362,1.53525,1.5357,944199999.0
2008-11-21 19:43:00,1.5357,1.5357,1.53505,1.53545,367600000.0
2008-11-21 19:44:00,1.53545,1.53555,1.53525,1.53545,172000000.0
2008-11-21 19:45:00,1.53535,1.5362,1.53525,1.5361,367200000.0
2008-11-21 19:46:00,1.5361,1.5362,1.5358,1.5359,740200003.0
2008-11-21 19:47:00,1.5359,1.5359,1.5354,1.53565,138400000.0
2008-11-21 19:48:00,1.53565,1.5357,1.53495,1.53505,443000000.0
2008-11-21 19:49:00,1.53515,1.53595,1.53445,1.5358,327800000.0
2008-11-21 19:50:00,1.53575,1.5363,1.5355,1.5362,275800000.0
2008-11-21 19:51:00,1.53615,1.5362,1.536,1.53605,760799995.0
2008-11-21 19:52:00,1.536,1.53645,1.536,1.536,813399999.0
2008-11-21 19:53:00,1.536,1.53635,1.53595,1.53605,497799998.0
2008-11-21 19:54:00,1.5361,1.53625,1.53605,1.53605,169800000.0
2008-11-21 19:55:00,1.53605,1.53615,1.5359,1.5359,1124600000.0
2008-11-21 19:56:00,1.5359,1.5359,1.53515,1.53545,976200000.0
2008-11-21 19:57:00,1.53545,1.5357,1.53535,1.53545,220800000.0
2008-11-21 19:58:00,1.53545,1.53545,1.53475,1.53495,250200000.0
2008-11-21 19:59:00,1.53495,1.5353,1.5339,1.5341,253000000.0
2008-11-21 20:00:00,1.53425,1.5344,1.5339,1.534,368000000.0
2008-11-21 20:01:00,1.53395,1.53395,1.53305,1.5334,470800000.0
2008-11-21 20:02:00,1.53355,1.5341,1.5335,1.53375,303600000.0
2008-11-21 20:03:00,1.5337,1.5341,1.53335,1.5338,500300000.0
2008-11-21 20:04:00,1.5338,1.53465,1.53355,1.53395,379400000.0
2008-11-21 20:05:00,1.534,1.5342,1.53245,1.53365,377800000.0
2008-11-21 20:06:00,1.5336,1.5336,1.5329,1.5333,389400000.0
2008-11-21 20:07:00,1.53325,1.53335,1.532,1.5321,335600000.0
2008-11-21 20:08:00,1.5321,1.5333,1.5321,1.53325,276600000.0
2008-11-21 20:09:00,1.53325,1.5335,1.53315,1.5335,227600000.0
2008-11-21 20:10:00,1.53345,1.5336,1.5331,1.53325,303599999.0
2008-11-21 20:11:00,1.53325,1.53435,1.53325,1.5341,239400000.0
2008-11-21 20:12:00,1.53365,1.53425,1.5334,1.534,312200000.0
2008-11-21 20:13:00,1.53395,1.534,1.5337,1.5337,1402800000.0
2008-11-21 20:14:00,1.5337,1.53425,1.5337,1.5342,1204599997.0
2008-11-21 20:15:00,1.5342,1.53535,1.5342,1.5353,455200000.0
2008-11-21 20:16:00,1.53525,1.53525,1.535,1.535,304199999.0
2008-11-21 20:17:00,1.535,1.535,1.5338,1.53385,458799997.0
2008-11-21 20:18:00,1.5339,1.5344,1.53385,1.534,460200000.0
2008-11-21 20:19:00,1.534,1.53415,1.53315,1.5337,259400000.0
2008-11-21 20:20:00,1.5337,1.5337,1.53245,1.533,207600001.0
2008-11-21 20:21:00,1.533,1.5343,1.533,1.53365,352600000.0
2008-11-21 20:22:00,1.53365,1.5338,1.5332,1.53355,311200000.0
2008-11-21 20:23:00,1.53355,1.5337,1.53225,1.53225,338400000.0
2008-11-21 20:24:00,1.532,1.5326,1.5311,1.5312,297800000.0
2008-11-21 20:25:00,1.5312,1.5326,1.5312,1.53235,286200000.0
2008-11-21 20:26:00,1.53245,1.5326,1.532,1.53245,725999998.0
2008-11-21 20:27:00,1.53245,1.53285,1.53245,1.53255,260400000.0
2008-11-21 20:28:00,1.53255,1.53325,1.5324,1.53325,239600000.0
2008-11-21 20:29:00,1.5332,1.53355,1.53305,1.53305,316400000.0
2008-11-21 20:30:00,1.53305,1.5335,1.533,1.53315,463999999.0
2008-11-21 20:31:00,1.5333,1.5334,1.53255,1.53295,539799998.0
2008-11-21 20:32:00,1.53305,1.53455,1.533,1.534,363800000.0
2008-11-21 20:33:00,1.53365,1.53425,1.5336,1.5341,494400000.0
2008-11-21 20:34:00,1.5342,1.5342,1.5336,1.5336,493199999.0
2008-11-21 20:35:00,1.5336,1.534,1.53335,1.5334,579399999.0
2008-11-21 20:36:00,1.5335,1.5335,1.5333,1.5333,1529999947.0
2008-11-21 20:37:00,1.5333,1.53385,1.5333,1.5338,887599975.0
2008-11-21 20:38:00,1.53385,1.5339,1.53265,1.53325,208200000.0
2008-11-21 20:39:00,1.5332,1.5348,1.5332,1.5348,188800000.0
2008-11-21 20:40:00,1.5348,1.53495,1.5345,1.53455,219600000.0
2008-11-21 20:41:00,1.53455,1.5362,1.53455,1.53595,156600000.0
2008-11-21 20:42:00,1.536,1.53615,1.535,1.53605,244200000.0
2008-11-21 20:43:00,1.53615,1.53675,1.53525,1.53525,183000000.0
2008-11-21 20:44:00,1.5352,1.53525,1.5344,1.5344,292800000.0
2008-11-21 20:45:00,1.53435,1.5353,1.53425,1.53505,215600000.0
2008-11-21 20:46:00,1.53505,1.53515,1.53495,1.53515,114800000.0
2008-11-21 20:47:00,1.53515,1.5352,1.53455,1.5352,265600000.0
2008-11-21 20:48:00,1.53525,1.5355,1.53495,1.53495,225200000.0
2008-11-21 20:49:00,1.53495,1.5352,1.53495,1.53495,221400000.0
2008-11-21 20:50:00,1.53495,1.53505,1.53495,1.53495,137000000.0
2008-11-21 20:51:00,1.53495,1.53495,1.53425,1.53435,101000000.0
2008-11-21 20:52:00,1.53435,1.53445,1.53335,1.5334,477800000.0
2008-11-21 20:53:00,1.53335,1.5339,1.5333,1.53385,153600000.0
2008-11-21 20:54:00,1.53385,1.5341,1.53325,1.53355,140200000.0
2008-11-21 20:55:00,1.5336,1.5337,1.53325,1.53335,162800000.0
2008-11-21 20:56:00,1.5334,1.5335,1.53315,1.53315,299200000.0
2008-11-21 20:57:00,1.53315,1.5333,1.53315,1.53325,256200000.0
2008-11-21 20:58:00,1.53325,1.53325,1.53115,1.53145,300800000.0
2008-11-21 20:59:00,1.53145,1.5315,1.53055,1.5309,276800000.0
2008-11-21 21:00:00,1.531,1.5311,1.53055,1.53055,430000000.0
2008-11-21 21:01:00,1.53055,1.53115,1.53055,1.53095,229800000.0
2008-11-21 21:02:00,1.531,1.53255,1.531,1.53205,493800009.0
2008-11-21 21:03:00,1.53205,1.53265,1.5318,1.5326,378400000.0
2008-11-21 21:04:00,1.53255,1.53295,1.5323,1.53255,158000000.0
2008-11-21 21:05:00,1.5325,1.53295,1.53205,1.53295,155800000.0
2008-11-21 21:06:00,1.5329,1.5329,1.53215,1.53285,332800000.0
2008-11-21 21:07:00,1.5329,1.533,1.53235,1.5328,268200000.0
2008-11-21 21:08:00,1.5328,1.53305,1.5322,1.533,520999999.0
2008-11-21 21:09:00,1.533,1.53355,1.5315,1.5334,511000000.0
2008-11-21 21:10:00,1.5333,1.53365,1.5328,1.53365,446000000.0
2008-11-21 21:11:00,1.53375,1.53375,1.5335,1.53355,211200000.0
2008-11-21 21:12:00,1.5335,1.5335,1.5335,1.5335,94800000.0
2008-11-21 21:13:00,1.5335,1.53385,1.5335,1.5336,257600000.0
2008-11-21 21:14:00,1.53365,1.53365,1.5329,1.53345,204200000.0
2008-11-21 21:15:00,1.5335,1.5335,1.53335,1.53345,160400000.0
2008-11-21 21:16:00,1.53345,1.53365,1.53345,1.53365,11600000.0
2008-11-21 21:17:00,1.53375,1.5343,1.5337,1.5337,549400000.0
2008-11-21 21:18:00,1.5337,1.53445,1.5337,1.53425,765599999.0
2008-11-21 21:19:00,1.5343,1.53435,1.5342,1.5342,986199997.0
2008-11-21 21:20:00,1.5342,1.5342,1.5342,1.5342,1300000000.0
2008-11-21 21:21:00,1.5342,1.5342,1.5338,1.5338,281600000.0
2008-11-21 21:22:00,1.5338,1.53395,1.5336,1.5336,227600000.0
2008-11-21 21:23:00,1.5335,1.53385,1.53345,1.53365,292400000.0
2008-11-21 21:24:00,1.53355,1.53375,1.5335,1.5336,84400000.0
2008-11-21 21:25:00,1.5336,1.5336,1.5329,1.5335,333800000.0
2008-11-21 21:26:00,1.5335,1.53385,1.5333,1.53385,741399993.0
2008-11-21 21:27:00,1.5339,1.53425,1.5338,1.53395,114400000.0
2008-11-21 21:28:00,1.5341,1.53465,1.5341,1.5346,55200000.0
2008-11-21 21:29:00,1.5346,1.5347,1.5338,1.53405,128800000.0
2008-11-21 21:30:00,1.53405,1.5345,1.5338,1.5345,309200000.0
2008-11-21 21:31:00,1.53445,1.53455,1.5343,1.5343,307000000.0
2008-11-21 21:32:00,1.5343,1.5344,1.53395,1.5341,343000000.0
2008-11-21 21:33:00,1.53365,1.5343,1.53365,1.53405,354600000.0
2008-11-21 21:34:00,1.534,1.5341,1.53285,1.5334,468600004.0
2008-11-21 21:35:00,1.53315,1.53315,1.5315,1.5323,551599999.0
2008-11-21 21:36:00,1.5323,1.53285,1.53225,1.53275,575200000.0
2008-11-21 21:37:00,1.53275,1.53315,1.53185,1.53195,388800001.0
2008-11-21 21:38:00,1.53195,1.5322,1.531,1.532,328800000.0
2008-11-21 21:39:00,1.532,1.53235,1.5314,1.5318,272599999.0
2008-11-21 21:40:00,1.5318,1.5318,1.5318,1.5318,13000000.0
2008-11-21 21:41:00,1.5318,1.5318,1.5305,1.5305,188000000.0
2008-11-21 21:42:00,1.53055,1.53115,1.5301,1.5301,515800000.0
2008-11-21 21:43:00,1.53015,1.53125,1.52995,1.53125,248000000.0
2008-11-21 21:44:00,1.53115,1.53155,1.53095,1.5314,640400000.0
2008-11-21 21:45:00,1.5314,1.53185,1.5313,1.5317,291200000.0
2008-11-21 21:46:00,1.5317,1.53245,1.5313,1.5313,239300000.0
2008-11-21 21:47:00,1.5313,1.53265,1.5313,1.53265,202800000.0
2008-11-21 21:48:00,1.53255,1.53265,1.53165,1.5318,597999999.0
2008-11-21 21:49:00,1.5318,1.53275,1.5315,1.5319,548399999.0
2008-11-21 21:50:00,1.53185,1.5321,1.53135,1.53165,614599996.0
2008-11-21 21:51:00,1.5316,1.53245,1.53155,1.5317,215800000.0
2008-11-21 21:52:00,1.5317,1.53185,1.5314,1.5315,174000000.0
2008-11-21 21:53:00,1.5316,1.5319,1.53125,1.53125,156800000.0
2008-11-21 21:54:00,1.53125,1.53145,1.53085,1.53095,248000000.0
2008-11-21 21:55:00,1.53095,1.5324,1.53095,1.53145,343000000.0
2008-11-21 21:56:00,1.5315,1.5318,1.5314,1.5316,293000000.0
2008-11-21 21:57:00,1.5316,1.5316,1.5308,1.5312,627800000.0
2008-11-21 21:58:00,1.5312,1.5312,1.5305,1.5305,205400000.0
2008-11-21 21:59:00,1.53,1.5311,1.5299,1.5306,682800000.0
2008-11-21 22:00:00,1.5306,1.53285,1.53035,1.532,778199998.0
2008-11-21 22:01:00,1.532,1.5323,1.5313,1.53205,408600000.0
2008-11-21 22:02:00,1.532,1.5322,1.53135,1.532,564600001.0
2008-11-21 22:03:00,1.53195,1.5339,1.53195,1.5338,551199996.0
2008-11-21 22:04:00,1.534,1.53435,1.53335,1.53385,451000006.0
2008-11-21 22:05:00,1.53385,1.5339,1.5321,1.5322,558800002.0
2008-11-21 22:06:00,1.5322,1.53295,1.53155,1.5327,503399999.0
2008-11-21 22:07:00,1.5327,1.53445,1.53245,1.534,819600002.0
2008-11-21 22:08:00,1.53395,1.53495,1.53265,1.53495,689000000.0
2008-11-21 22:09:00,1.5349,1.5352,1.5343,1.5349,411600000.0
2008-11-21 22:10:00,1.53485,1.5349,1.5332,1.5337,682800001.0
2008-11-21 22:11:00,1.5337,1.5346,1.5333,1.5341,422799998.0
2008-11-21 22:12:00,1.53405,1.53475,1.53405,1.5347,388400000.0
2008-11-21 22:13:00,1.5346,1.53485,1.53425,1.5343,158600000.0
2008-11-21 22:14:00,1.5343,1.5345,1.53395,1.53435,208400000.0
2008-11-21 22:15:00,1.53425,1.53495,1.5339,1.5345,411600000.0
2008-11-21 22:16:00,1.53445,1.5353,1.5329,1.53505,482799999.0
2008-11-21 22:17:00,1.53505,1.5351,1.53305,1.53305,578600000.0
2008-11-21 22:18:00,1.5331,1.5344,1.5331,1.534,313000000.0
2008-11-21 22:19:00,1.534,1.5347,1.5339,1.53435,402999999.0
2008-11-21 22:20:00,1.5344,1.5346,1.5331,1.53385,292799999.0
2008-11-21 22:21:00,1.53385,1.53435,1.5336,1.5338,163000000.0
2008-11-21 22:22:00,1.53375,1.53375,1.5325,1.5328,428400000.0
2008-11-21 22:23:00,1.53285,1.5338,1.53285,1.5329,422600000.0
2008-11-21 22:24:00,1.5329,1.5346,1.5329,1.5346,317800000.0
2008-11-21 22:25:00,1.53455,1.53455,1.5333,1.53355,196400000.0
2008-11-21 22:26:00,1.53355,1.53435,1.5335,1.5341,256600000.0
2008-11-21 22:27:00,1.5341,1.53445,1.53385,1.5343,572400002.0
2008-11-21 22:28:00,1.53435,1.53575,1.5343,1.53515,266800000.0
2008-11-21 22:29:00,1.5351,1.53555,1.5343,1.53465,421000000.0
2008-11-21 22:30:00,1.53465,1.53485,1.53325,1.53445,379800000.0
2008-11-21 22:31:00,1.53445,1.53545,1.53425,1.5354,437200002.0
2008-11-21 22:32:00,1.53535,1.536,1.535,1.536,354200000.0
2008-11-21 22:33:00,1.536,1.53705,1.53595,1.53695,232200000.0
2008-11-21 22:34:00,1.537,1.537,1.536,1.53675,274400000.0
2008-11-21 22:35:00,1.5367,1.53695,1.5363,1.5363,189200000.0
2008-11-21 22:36:00,1.5364,1.53705,1.5363,1.5364,634000003.0
2008-11-21 22:37:00,1.5364,1.5364,1.5364,1.5364,382800014.0
2008-11-21 22:38:00,1.5364,1.53745,1.5364,1.53725,238000001.0
2008-11-21 22:39:00,1.53715,1.5378,1.53665,1.53695,340400000.0
2008-11-21 22:40:00,1.53695,1.5372,1.5366,1.537,501400000.0
2008-11-21 22:41:00,1.53695,1.53705,1.53585,1.53605,390200000.0
2008-11-21 22:42:00,1.53545,1.5366,1.53545,1.5362,592199995.0
2008-11-21 22:43:00,1.53615,1.5366,1.53585,1.5364,217200000.0
2008-11-21 22:44:00,1.5364,1.5366,1.5358,1.5361,240400000.0
2008-11-21 22:45:00,1.53585,1.5359,1.5327,1.5342,612400001.0
2008-11-21 22:46:00,1.53395,1.53525,1.5336,1.53455,409600000.0
2008-11-21 22:47:00,1.5346,1.5353,1.5344,1.5351,241400000.0
2008-11-21 22:48:00,1.5353,1.5356,1.5352,1.5353,208200000.0
2008-11-21 22:49:00,1.5353,1.5356,1.5353,1.5353,119800000.0
2008-11-21 22:50:00,1.5353,1.5356,1.53475,1.53555,394400000.0
2008-11-21 22:51:00,1.5355,1.5356,1.53465,1.5347,369200001.0
2008-11-21 22:52:00,1.5347,1.535,1.53455,1.5347,525399999.0
2008-11-21 22:53:00,1.5347,1.53485,1.5346,1.5347,486600000.0
2008-11-21 22:54:00,1.5347,1.5358,1.5347,1.53565,358000000.0
2008-11-21 22:55:00,1.53565,1.53655,1.53555,1.5364,247200000.0
2008-11-21 22:56:00,1.53645,1.53645,1.53605,1.5361,268400000.0
2008-11-21 22:57:00,1.5361,1.5371,1.5361,1.537,144400000.0
2008-11-21 22:58:00,1.537,1.53725,1.53685,1.53685,237800000.0
2008-11-21 22:59:00,1.5368,1.5368,1.53635,1.5365,431800001.0
2008-11-21 23:00:00,1.5365,1.53655,1.5353,1.53615,701800000.0
2008-11-21 23:01:00,1.5363,1.5369,1.5361,1.5366,288600000.0
2008-11-21 23:02:00,1.53655,1.53655,1.5349,1.5355,487600000.0
2008-11-21 23:03:00,1.5356,1.53745,1.53525,1.5372,221600000.0
2008-11-21 23:04:00,1.53715,1.53715,1.53645,1.53655,240000000.0
2008-11-21 23:05:00,1.53655,1.5367,1.5358,1.53625,383199997.0
2008-11-21 23:06:00,1.53635,1.53675,1.5358,1.5359,222599999.0
2008-11-21 23:07:00,1.5359,1.5359,1.5359,1.5359,144000000.0
2008-11-21 23:08:00,1.53605,1.5361,1.5359,1.5359,42000000.0
2008-11-21 23:09:00,1.5359,1.5359,1.53525,1.5353,198200000.0
2008-11-21 23:10:00,1.53525,1.53525,1.535,1.535,157400000.0
2008-11-21 23:11:00,1.5351,1.53555,1.5351,1.53555,83600000.0
2008-11-21 23:12:00,1.53555,1.53635,1.5353,1.53635,245600000.0
2008-11-21 23:13:00,1.5364,1.537,1.5363,1.537,188000000.0
2008-11-21 23:14:00,1.53715,1.53725,1.5371,1.5371,81200000.0
2008-11-21 23:15:00,1.53715,1.53715,1.53715,1.53715,9600000.0
2008-11-21 23:16:00,1.53715,1.53725,1.53715,1.53725,24000000.0
2008-11-21 23:17:00,1.53725,1.53745,1.53725,1.53745,78800000.0
2008-11-21 23:18:00,1.5374,1.5377,1.53735,1.53755,94600000.0
2008-11-21 23:19:00,1.5375,1.53845,1.5375,1.5382,189200000.0
2008-11-21 23:20:00,1.53845,1.53955,1.5381,1.5392,429799999.0
2008-11-21 23:21:00,1.5381,1.5389,1.5381,1.5389,126000000.0
2008-11-21 23:22:00,1.5389,1.5389,1.5384,1.5384,84800000.0
2008-11-21 23:23:00,1.5385,1.53915,1.53845,1.53895,247600000.0
2008-11-21 23:24:00,1.5389,1.53905,1.53875,1.5389,88400000.0
2008-11-21 23:25:00,1.53895,1.5392,1.5389,1.5389,297600000.0
2008-11-21 23:26:00,1.5389,1.53915,1.5389,1.53895,61000000.0
2008-11-21 23:27:00,1.53905,1.53925,1.5388,1.53895,82400000.0
2008-11-21 23:28:00,1.53905,1.5393,1.53905,1.5391,102000000.0
2008-11-21 23:29:00,1.5392,1.5393,1.53915,1.5393,67000000.0
2008-11-21 23:30:00,1.53945,1.5395,1.5388,1.5388,104600000.0
2008-11-21 23:31:00,1.539,1.539,1.5389,1.5389,290200002.0
2008-11-21 23:32:00,1.5389,1.5389,1.53845,1.53865,432000000.0
2008-11-21 23:33:00,1.5386,1.5391,1.5385,1.5389,205800000.0
2008-11-21 23:34:00,1.53895,1.53895,1.5388,1.5389,10000000.0
2008-11-21 23:35:00,1.53865,1.53875,1.5386,1.53875,214000000.0
2008-11-21 23:36:00,1.5387,1.53875,1.5387,1.53875,59799999.0
2008-11-21 23:37:00,1.5387,1.5387,1.5387,1.5387,18000000.0
2008-11-21 23:38:00,1.5387,1.5387,1.53855,1.53855,57600000.0
2008-11-21 23:39:00,1.5387,1.5388,1.5385,1.5388,87200001.0
2008-11-21 23:40:00,1.5388,1.5389,1.5388,1.5388,43200000.0
2008-11-21 23:41:00,1.5388,1.5392,1.5388,1.5391,286400000.0
2008-11-21 23:42:00,1.53905,1.53915,1.53885,1.539,178600000.0
2008-11-21 23:43:00,1.539,1.53915,1.5389,1.53915,55200000.0
2008-11-21 23:44:00,1.53915,1.53915,1.5389,1.5389,66600000.0
2008-11-21 23:45:00,1.53895,1.53915,1.53895,1.53905,57600000.0
2008-11-21 23:46:00,1.5391,1.5391,1.53905,1.53905,45600000.0
2008-11-21 23:47:00,1.5391,1.5391,1.5387,1.5389,239999998.0
2008-11-21 23:48:00,1.53895,1.53915,1.5389,1.5389,214999999.0
2008-11-21 23:49:00,1.5389,1.5389,1.53855,1.5386,317600007.0
2008-11-21 23:50:00,1.5386,1.5388,1.5385,1.5388,69200000.0
2008-11-21 23:51:00,1.53885,1.53905,1.53875,1.53875,44800000.0
2008-11-21 23:52:00,1.53875,1.53875,1.5385,1.5386,109600000.0
2008-11-21 23:53:00,1.53855,1.5386,1.5377,1.5384,200600000.0
2008-11-21 23:54:00,1.5384,1.5385,1.53805,1.5385,307400000.0
2008-11-21 23:55:00,1.53845,1.539,1.53845,1.53895,73200000.0
2008-11-21 23:56:00,1.5389,1.5393,1.53885,1.5392,66800000.0
2008-11-21 23:57:00,1.53925,1.53935,1.5392,1.53935,67400000.0
2008-11-21 23:58:00,1.5393,1.53975,1.53855,1.53855,214000000.0
2008-11-21 23:59:00,1.5387,1.5394,1.5382,1.53895,110600000.0
2008-11-24 00:00:00,1.53805,1.53805,1.5379,1.5379,4000000.0
2008-11-24 00:01:00,1.5379,1.5379,1.5377,1.5377,6000000.0
2008-11-24 00:02:00,1.53775,1.5379,1.53775,1.53775,6000000.0
2008-11-24 00:03:00,1.5376,1.5378,1.5375,1.5377,26000000.0
2008-11-24 00:04:00,1.5376,1.5376,1.53755,1.53755,8000000.0
2008-11-24 00:05:00,1.5376,1.5376,1.53755,1.53755,4000000.0
2008-11-24 00:06:00,1.53755,1.53795,1.5375,1.53795,12000000.0
2008-11-24 00:07:00,1.53805,1.53805,1.538,1.53805,6000000.0
2008-11-24 00:08:00,1.5375,1.5381,1.5375,1.5381,3200000.0
2008-11-24 00:09:00,1.5375,1.5375,1.5375,1.5375,1200000.0
2008-11-24 00:10:00,1.53815,1.53875,1.53815,1.53845,11200000.0
2008-11-24 00:11:00,1.53865,1.53885,1.53835,1.5384,40000000.0
2008-11-24 00:12:00,1.53835,1.53845,1.53835,1.53835,12000000.0
2008-11-24 00:13:00,1.53845,1.53845,1.5381,1.53835,16000000.0
2008-11-24 00:14:00,1.53845,1.53845,1.53845,1.53845,2000000.0
2008-11-24 00:15:00,1.5385,1.5385,1.5383,1.53845,16000000.0
2008-11-24 00:16:00,1.53835,1.5385,1.53835,1.5385,6800000.0
2008-11-24 00:17:00,1.53845,1.53845,1.5384,1.5384,14000000.0
2008-11-24 00:18:00,1.53818,1.53828,1.5381,1.53815,48400000.0
2008-11-24 00:19:00,1.53815,1.5384,1.53815,1.5384,5600000.0
2008-11-24 00:20:00,1.53835,1.53835,1.5382,1.5382,10800000.0
2008-11-24 00:21:00,1.5382,1.53825,1.5382,1.53825,5600000.0
2008-11-24 00:22:00,1.5382,1.5382,1.5382,1.5382,10400000.0
2008-11-24 00:23:00,1.5382,1.5386,1.5382,1.5384,17200000.0
2008-11-24 00:24:00,1.5383,1.53845,1.5383,1.5383,18000000.0
2008-11-24 00:25:00,1.5383,1.5383,1.5382,1.5382,6800000.0
2008-11-24 00:26:00,1.5382,1.5382,1.5382,1.5382,6800000.0
2008-11-24 00:27:00,1.53825,1.5384,1.5382,1.5383,41600000.0
2008-11-24 00:28:00,1.53835,1.53835,1.53835,1.53835,2000000.0
2008-11-24 00:29:00,1.5382,1.5383,1.5382,1.5383,3600000.0
2008-11-24 00:30:00,1.53835,1.53835,1.53835,1.53835,2000000.0
2008-11-24 00:31:00,1.5384,1.5384,1.5384,1.5384,2000000.0
2008-11-24 00:32:00,1.53835,1.53845,1.5383,1.5383,12000000.0
2008-11-24 00:33:00,1.5384,1.5385,1.53835,1.5385,10000000.0
2008-11-24 00:34:00,1.53835,1.53835,1.53835,1.53835,1200000.0
2008-11-24 00:35:00,1.5389,1.5389,1.5388,1.5388,8800000.0
2008-11-24 00:36:00,1.5385,1.5386,1.5385,1.5386,16400000.0
2008-11-24 00:37:00,1.53855,1.53855,1.5385,1.5385,13600000.0
2008-11-24 00:38:00,1.5385,1.5386,1.5385,1.5386,4400000.0
2008-11-24 00:39:00,1.5386,1.5387,1.5386,1.5386,8800000.0
2008-11-24 00:40:00,1.5385,1.5387,1.5385,1.5387,12000000.0
2008-11-24 00:41:00,1.5387,1.53885,1.5387,1.5387,8400000.0
2008-11-24 00:42:00,1.5387,1.53935,1.5387,1.53915,52400000.0
2008-11-24 00:43:00,1.53915,1.53925,1.53865,1.5388,153000001.0
2008-11-24 00:44:00,1.5388,1.53885,1.5388,1.53885,21200000.0
2008-11-24 00:45:00,1.53898,1.53898,1.53833,1.53833,41000000.0
2008-11-24 00:46:00,1.53863,1.53902,1.53863,1.53902,12400000.0
2008-11-24 00:47:00,1.53897,1.53909,1.53873,1.53907,31000000.0
2008-11-24 00:48:00,1.5389,1.5389,1.53885,1.53885,4000000.0
2008-11-24 00:49:00,1.5389,1.5389,1.5389,1.5389,1200000.0
2008-11-24 00:50:00,1.53885,1.53885,1.53885,1.53885,1200000.0
2008-11-24 00:51:00,1.53857,1.53919,1.53857,1.53905,75400000.0
2008-11-24 00:52:00,1.53881,1.5391,1.53868,1.53907,75200000.0
2008-11-24 00:53:00,1.5389,1.5389,1.5389,1.5389,1200000.0
2008-11-24 00:54:00,1.53887,1.53923,1.53852,1.53892,189600000.0
2008-11-24 00:55:00,1.53926,1.53926,1.53886,1.53886,161800000.0
2008-11-24 00:56:00,1.5388,1.53902,1.53879,1.53885,202600000.0
2008-11-24 00:57:00,1.53885,1.5389,1.53885,1.5389,2400000.0
2008-11-24 00:58:00,1.53855,1.53928,1.53855,1.53928,32000000.0
2008-11-24 00:59:00,1.53895,1.53895,1.5389,1.5389,6800000.0
2008-11-24 01:00:00,1.53864,1.53903,1.53864,1.53881,15600000.0
2008-11-24 01:01:00,1.53885,1.5389,1.53885,1.5389,4000000.0
2008-11-24 01:02:00,1.53895,1.53935,1.53895,1.53935,31000000.0
2008-11-24 01:03:00,1.53955,1.53955,1.539,1.5395,65600000.0
2008-11-24 01:04:00,1.54025,1.5406,1.5394,1.5401,51000000.0
2008-11-24 01:05:00,1.5403,1.5403,1.53995,1.54015,20000000.0
2008-11-24 01:06:00,1.53986,1.54055,1.53986,1.54006,66200000.0
2008-11-24 01:07:00,1.54015,1.54025,1.54015,1.54025,7200000.0
2008-11-24 01:08:00,1.5402,1.54035,1.5402,1.54025,10400000.0
2008-11-24 01:09:00,1.54035,1.54035,1.54035,1.54035,1000000.0
2008-11-24 01:10:00,1.5403,1.54035,1.5403,1.54035,2200000.0
2008-11-24 01:11:00,1.5403,1.54035,1.5403,1.54035,2200000.0
2008-11-24 01:12:00,1.5403,1.54035,1.5402,1.5402,17400000.0
2008-11-24 01:13:00,1.5402,1.54025,1.5393,1.5399,103600000.0
2008-11-24 01:14:00,1.5399,1.5399,1.5399,1.5399,6400000.0
2008-11-24 01:15:00,1.5399,1.5399,1.5399,1.5399,22400000.0
2008-11-24 01:16:00,1.5399,1.54,1.5399,1.5399,7200000.0
2008-11-24 01:17:00,1.5399,1.5399,1.5399,1.5399,6400000.0
2008-11-24 01:18:00,1.5399,1.53995,1.5399,1.5399,17600000.0
2008-11-24 01:19:00,1.5402,1.54025,1.53985,1.53985,25200000.0
2008-11-24 01:20:00,1.5399,1.5399,1.5399,1.5399,14400000.0
2008-11-24 01:21:00,1.5399,1.5401,1.53985,1.5401,20400000.0
2008-11-24 01:22:00,1.53985,1.5402,1.53985,1.53995,58800000.0
2008-11-24 01:23:00,1.54,1.5406,1.54,1.5404,36400000.0
2008-11-24 01:24:00,1.54045,1.54065,1.54045,1.54065,176600000.0
2008-11-24 01:25:00,1.54065,1.5408,1.54015,1.54035,75600000.0
2008-11-24 01:26:00,1.54045,1.54085,1.54035,1.54085,27200000.0
2008-11-24 01:27:00,1.54085,1.54085,1.54085,1.54085,1600000.0
2008-11-24 01:28:00,1.54095,1.541,1.54055,1.5406,47600000.0
2008-11-24 01:29:00,1.5406,1.54065,1.5406,1.54065,17200000.0
2008-11-24 01:30:00,1.5407,1.5407,1.5407,1.5407,2000000.0
2008-11-24 01:31:00,1.54075,1.54105,1.5407,1.54105,17000000.0
2008-11-24 01:32:00,1.54105,1.5418,1.54105,1.5413,106800000.0
2008-11-24 01:33:00,1.5413,1.54165,1.5413,1.5414,82600000.0
2008-11-24 01:34:00,1.5415,1.5415,1.5413,1.5414,70200000.0
2008-11-24 01:35:00,1.5414,1.5414,1.54125,1.5413,32000000.0
2008-11-24 01:36:00,1.54125,1.5413,1.5412,1.54125,45600000.0
2008-11-24 01:37:00,1.5412,1.5414,1.5412,1.54135,32400000.0
2008-11-24 01:38:00,1.54135,1.54155,1.54135,1.5414,47600000.0
2008-11-24 01:39:00,1.54135,1.5416,1.54125,1.5414,62200000.0
2008-11-24 01:40:00,1.5414,1.5419,1.54135,1.54185,160000000.0
2008-11-24 01:41:00,1.5417,1.54175,1.5413,1.54145,263800000.0
2008-11-24 01:42:00,1.54145,1.5419,1.5412,1.54135,92200000.0
2008-11-24 01:43:00,1.5412,1.54135,1.5412,1.54135,27000000.0
2008-11-24 01:44:00,1.54135,1.5415,1.5413,1.5414,37400000.0
2008-11-24 01:45:00,1.54145,1.5415,1.5414,1.54145,12000000.0
2008-11-24 01:46:00,1.5414,1.5416,1.54135,1.5414,55400000.0
2008-11-24 01:47:00,1.54125,1.54145,1.5412,1.54125,32000000.0
2008-11-24 01:48:00,1.5413,1.54145,1.5412,1.5413,46200000.0
2008-11-24 01:49:00,1.54125,1.5413,1.5412,1.5413,33600000.0
2008-11-24 01:50:00,1.54135,1.54135,1.5412,1.5413,80200000.0
2008-11-24 01:51:00,1.5413,1.5415,1.54085,1.54125,110000000.0
2008-11-24 01:52:00,1.54125,1.54125,1.54085,1.54095,116800000.0
2008-11-24 01:53:00,1.54095,1.54095,1.5408,1.5408,60000000.0
2008-11-24 01:54:00,1.5408,1.5408,1.5408,1.5408,38400000.0
2008-11-24 01:55:00,1.5408,1.5408,1.54045,1.54045,37600000.0
2008-11-24 01:56:00,1.5403,1.54035,1.5398,1.5398,39600000.0
2008-11-24 01:57:00,1.53985,1.54025,1.53985,1.54025,12600000.0
2008-11-24 01:58:00,1.54025,1.54055,1.5397,1.54055,17000000.0
2008-11-24 01:59:00,1.5401,1.54135,1.5401,1.541,283000000.0
2008-11-24 02:00:00,1.541,1.5414,1.541,1.5412,216400000.0
2008-11-24 02:01:00,1.5412,1.5413,1.5403,1.541,72800000.0
2008-11-24 02:02:00,1.541,1.541,1.5403,1.54045,116000000.0
2008-11-24 02:03:00,1.54045,1.5407,1.54035,1.54035,34000000.0
2008-11-24 02:04:00,1.54012,1.54031,1.53997,1.54006,188799998.0
2008-11-24 02:05:00,1.54045,1.5408,1.54045,1.54045,25600000.0
2008-11-24 02:06:00,1.54055,1.5408,1.54045,1.54045,81400000.0
2008-11-24 02:07:00,1.54045,1.54045,1.53995,1.53995,42400000.0
2008-11-24 02:08:00,1.53995,1.54035,1.53995,1.5402,72800001.0
2008-11-24 02:09:00,1.5401,1.5411,1.53995,1.54,163400000.0
2008-11-24 02:10:00,1.54,1.54,1.54,1.54,96000000.0
2008-11-24 02:11:00,1.54,1.5402,1.54,1.5402,60400001.0
2008-11-24 02:12:00,1.5404,1.5405,1.5404,1.5405,27200000.0
2008-11-24 02:13:00,1.53995,1.54023,1.53995,1.54023,19000000.0
2008-11-24 02:14:00,1.53975,1.54035,1.53925,1.5397,116000000.0
2008-11-24 02:15:00,1.53985,1.5401,1.5397,1.53995,25200001.0
2008-11-24 02:16:00,1.5399,1.53995,1.5394,1.5396,94400000.0
2008-11-24 02:17:00,1.53945,1.5396,1.53945,1.53945,19600000.0
2008-11-24 02:18:00,1.5396,1.5397,1.5396,1.5397,2400000.0
2008-11-24 02:19:00,1.53939,1.53939,1.53917,1.53928,26000000.0
2008-11-24 02:20:00,1.53955,1.5396,1.53945,1.53945,6800000.0
2008-11-24 02:21:00,1.53945,1.53945,1.53945,1.53945,2800000.0
2008-11-24 02:22:00,1.53946,1.53946,1.53904,1.53919,50200000.0
2008-11-24 02:23:00,1.53945,1.53945,1.53945,1.53945,5600000.0
2008-11-24 02:24:00,1.53919,1.53939,1.53918,1.53918,25800000.0
2008-11-24 02:25:00,1.53923,1.53937,1.53906,1.53937,30000000.0
2008-11-24 02:26:00,1.53895,1.53929,1.53895,1.53922,91200000.0
2008-11-24 02:27:00,1.53937,1.53937,1.5388,1.5388,36800000.0
2008-11-24 02:28:00,1.5395,1.5396,1.53945,1.53955,8800000.0
2008-11-24 02:29:00,1.53955,1.5397,1.53945,1.53965,37600000.0
2008-11-24 02:30:00,1.53965,1.53965,1.5395,1.5395,23600000.0
2008-11-24 02:31:00,1.5395,1.5395,1.5395,1.5395,24000000.0
2008-11-24 02:32:00,1.5389,1.5393,1.53889,1.53912,37800000.0
2008-11-24 02:33:00,1.53889,1.53949,1.53889,1.5394,35000000.0
2008-11-24 02:34:00,1.53901,1.53915,1.5387,1.53904,63400000.0
2008-11-24 02:35:00,1.53896,1.5395,1.53896,1.53917,92400000.0
2008-11-24 02:36:00,1.5395,1.53955,1.5395,1.5395,41200000.0
2008-11-24 02:37:00,1.53955,1.53955,1.53955,1.53955,1200000.0
2008-11-24 02:38:00,1.53965,1.53965,1.5395,1.5395,10400000.0
2008-11-24 02:39:00,1.53899,1.53949,1.53899,1.53936,20800000.0
2008-11-24 02:40:00,1.53849,1.53929,1.53849,1.53929,20800000.0
2008-11-24 02:41:00,1.5395,1.5395,1.53895,1.53895,15200000.0
2008-11-24 02:42:00,1.53905,1.53915,1.53895,1.53905,16400000.0
2008-11-24 02:43:00,1.5391,1.5391,1.5388,1.5388,28000000.0
2008-11-24 02:44:00,1.5388,1.5388,1.5388,1.5388,72000000.0
2008-11-24 02:45:00,1.5388,1.5388,1.5388,1.5388,24000000.0
2008-11-24 02:46:00,1.53792,1.53818,1.53784,1.53818,46800000.0
2008-11-24 02:47:00,1.5388,1.5388,1.53725,1.53745,144800000.0
2008-11-24 02:48:00,1.5376,1.53765,1.53745,1.5375,21200000.0
2008-11-24 02:49:00,1.53755,1.53755,1.53755,1.53755,1200000.0
2008-11-24 02:50:00,1.5377,1.5379,1.5376,1.5378,18400000.0
2008-11-24 02:51:00,1.5377,1.53835,1.5377,1.5378,67200000.0
2008-11-24 02:52:00,1.5379,1.5379,1.5379,1.5379,183200006.0
2008-11-24 02:53:00,1.5379,1.53825,1.5379,1.53825,315200011.0
2008-11-24 02:54:00,1.53825,1.53825,1.53805,1.53805,22400000.0
2008-11-24 02:55:00,1.53815,1.5383,1.5381,1.53815,16800000.0
2008-11-24 02:56:00,1.5384,1.53865,1.5384,1.5385,34800001.0
2008-11-24 02:57:00,1.53855,1.53865,1.5384,1.53855,87200001.0
2008-11-24 02:58:00,1.5385,1.5385,1.5385,1.5385,1200000.0
2008-11-24 02:59:00,1.53865,1.53879,1.53828,1.53833,70400000.0
2008-11-24 03:00:00,1.53845,1.53855,1.5384,1.53855,91600002.0
2008-11-24 03:01:00,1.5385,1.5385,1.5384,1.5384,82400001.0
2008-11-24 03:02:00,1.53843,1.53852,1.53788,1.5379,65000000.0
2008-11-24 03:03:00,1.5384,1.5384,1.5384,1.5384,240000000.0
2008-11-24 03:04:00,1.5384,1.5384,1.5384,1.5384,200000000.0
2008-11-24 03:05:00,1.53832,1.53832,1.5377,1.53797,146400000.0
2008-11-24 03:06:00,1.5384,1.5384,1.5384,1.5384,80000000.0
2008-11-24 03:07:00,1.5384,1.5384,1.5378,1.53795,130400000.0
2008-11-24 03:08:00,1.53795,1.53795,1.53585,1.5363,171599999.0
2008-11-24 03:09:00,1.53625,1.53625,1.5361,1.5361,341600001.0
2008-11-24 03:10:00,1.5361,1.5361,1.5353,1.53545,180400000.0
2008-11-24 03:11:00,1.53545,1.53545,1.53375,1.53375,154800000.0
2008-11-24 03:12:00,1.53395,1.5345,1.53395,1.5343,36400000.0
2008-11-24 03:13:00,1.5343,1.53475,1.5343,1.5345,67600000.0
2008-11-24 03:14:00,1.5345,1.53545,1.5345,1.5353,151400000.0
2008-11-24 03:15:00,1.5353,1.53535,1.5353,1.53535,36800000.0
2008-11-24 03:16:00,1.5353,1.53535,1.5353,1.5353,162400000.0
2008-11-24 03:17:00,1.5353,1.53555,1.5353,1.53555,168800000.0
2008-11-24 03:18:00,1.53555,1.53565,1.53535,1.53545,179600000.0
2008-11-24 03:19:00,1.5356,1.5356,1.5355,1.5355,178600000.0
2008-11-24 03:20:00,1.5355,1.5355,1.5355,1.5355,355600003.0
2008-11-24 03:21:00,1.5355,1.5355,1.5355,1.5355,16000000.0
2008-11-24 03:22:00,1.5355,1.5355,1.5355,1.5355,69400002.0
2008-11-24 03:23:00,1.5355,1.5363,1.5355,1.53615,289000001.0
2008-11-24 03:24:00,1.5362,1.53625,1.5361,1.53625,352200000.0
2008-11-24 03:25:00,1.53625,1.53705,1.5361,1.5368,251400000.0
2008-11-24 03:26:00,1.5368,1.5368,1.5368,1.5368,80000000.0
2008-11-24 03:27:00,1.5368,1.5368,1.53575,1.53585,348800000.0
2008-11-24 03:28:00,1.5359,1.5359,1.5355,1.5356,364800000.0
2008-11-24 03:29:00,1.53555,1.5362,1.53525,1.53535,359200000.0
2008-11-24 03:30:00,1.53535,1.53605,1.5353,1.5358,274000000.0
2008-11-24 03:31:00,1.53585,1.5362,1.53585,1.5362,120800000.0
2008-11-24 03:32:00,1.5362,1.53635,1.5361,1.53635,150000000.0
2008-11-24 03:33:00,1.53623,1.53631,1.53606,1.53613,39600000.0
2008-11-24 03:34:00,1.53635,1.53635,1.53635,1.53635,8000000.0
2008-11-24 03:35:00,1.53635,1.53635,1.53625,1.53635,32600000.0
2008-11-24 03:36:00,1.53635,1.53635,1.53635,1.53635,1200000.0
2008-11-24 03:37:00,1.53635,1.53635,1.53635,1.53635,7600000.0
2008-11-24 03:38:00,1.53615,1.53642,1.53609,1.53621,50200000.0
2008-11-24 03:39:00,1.53635,1.53635,1.53635,1.53635,6400000.0
2008-11-24 03:40:00,1.53635,1.53635,1.53625,1.53625,13400000.0
2008-11-24 03:41:00,1.53595,1.53615,1.53584,1.53586,129000000.0
2008-11-24 03:42:00,1.53589,1.53596,1.53589,1.53596,26600000.0
2008-11-24 03:43:00,1.53625,1.53625,1.53625,1.53625,14400000.0
2008-11-24 03:44:00,1.53582,1.53628,1.53582,1.53604,10000000.0
2008-11-24 03:45:00,1.53625,1.53635,1.5359,1.53635,44400000.0
2008-11-24 03:46:00,1.53553,1.53614,1.53553,1.53614,34000000.0
2008-11-24 03:47:00,1.53628,1.53635,1.53596,1.53596,54000000.0
2008-11-24 03:48:00,1.53635,1.53665,1.5363,1.53665,96000000.0
2008-11-24 03:49:00,1.53675,1.53675,1.5367,1.5367,75200000.0
2008-11-24 03:50:00,1.5367,1.5367,1.5367,1.5367,93600000.0
2008-11-24 03:51:00,1.5367,1.5367,1.5367,1.5367,115200000.0
2008-11-24 03:52:00,1.5367,1.53675,1.5367,1.5367,33600000.0
2008-11-24 03:53:00,1.53634,1.53647,1.53563,1.53563,21800000.0
2008-11-24 03:54:00,1.5367,1.5367,1.5367,1.5367,19200000.0
2008-11-24 03:55:00,1.5367,1.53675,1.5367,1.5367,50400000.0
2008-11-24 03:56:00,1.5367,1.53675,1.5367,1.5367,70000000.0
2008-11-24 03:57:00,1.5367,1.5367,1.5358,1.5363,100400000.0
2008-11-24 03:58:00,1.53645,1.53675,1.5364,1.5365,77000000.0
2008-11-24 03:59:00,1.53645,1.53665,1.53645,1.53645,27600000.0
2008-11-24 04:00:00,1.5365,1.5367,1.5365,1.5365,34000000.0
2008-11-24 04:01:00,1.53665,1.5367,1.53645,1.5365,45400000.0
2008-11-24 04:02:00,1.5366,1.5369,1.5366,1.53685,49800000.0
2008-11-24 04:03:00,1.5368,1.53695,1.5368,1.5368,19600000.0
2008-11-24 04:04:00,1.5368,1.5368,1.5368,1.5368,4400000.0
2008-11-24 04:05:00,1.53685,1.53685,1.53685,1.53685,2000000.0
2008-11-24 04:06:00,1.5368,1.5368,1.5368,1.5368,1200000.0
2008-11-24 04:07:00,1.5368,1.5368,1.5368,1.5368,3200000.0
2008-11-24 04:08:00,1.5367,1.5367,1.5367,1.5367,17600000.0
2008-11-24 04:09:00,1.5367,1.53685,1.53655,1.53655,68000001.0
2008-11-24 04:10:00,1.5365,1.53675,1.5365,1.53675,48000000.0
2008-11-24 04:11:00,1.53665,1.53665,1.53665,1.53665,9600000.0
2008-11-24 04:12:00,1.53665,1.53685,1.53665,1.53685,60800000.0
2008-11-24 04:13:00,1.53663,1.53678,1.53656,1.53675,49600000.0
2008-11-24 04:14:00,1.53685,1.5369,1.5367,1.5367,92400000.0
2008-11-24 04:15:00,1.5367,1.5367,1.5367,1.5367,122000000.0
2008-11-24 04:16:00,1.5367,1.5367,1.53625,1.53635,42400000.0
2008-11-24 04:17:00,1.53645,1.53645,1.53635,1.5364,38000000.0
2008-11-24 04:18:00,1.53635,1.5364,1.53635,1.5364,50400000.0
2008-11-24 04:19:00,1.53635,1.5368,1.53635,1.5366,285200000.0
2008-11-24 04:20:00,1.5366,1.5366,1.53615,1.53635,163200000.0
2008-11-24 04:21:00,1.53635,1.53635,1.53635,1.53635,28000000.0
2008-11-24 04:22:00,1.53645,1.53645,1.53545,1.53615,141000000.0
2008-11-24 04:23:00,1.53605,1.5363,1.5354,1.53545,191400000.0
2008-11-24 04:24:00,1.5355,1.53605,1.5355,1.53555,85400000.0
2008-11-24 04:25:00,1.5356,1.53575,1.53555,1.5356,39600000.0
2008-11-24 04:26:00,1.53575,1.53585,1.5355,1.5357,65000000.0
2008-11-24 04:27:00,1.5356,1.5357,1.53545,1.5355,73600000.0
2008-11-24 04:28:00,1.5355,1.53625,1.5355,1.5359,143200000.0
2008-11-24 04:29:00,1.5359,1.5362,1.5359,1.536,71200000.0
2008-11-24 04:30:00,1.536,1.5361,1.5353,1.5353,60800000.0
2008-11-24 04:31:00,1.53545,1.5364,1.53535,1.536,93600000.0
2008-11-24 04:32:00,1.5359,1.5362,1.5359,1.5362,24000000.0
2008-11-24 04:33:00,1.53615,1.5367,1.5361,1.53645,88200000.0
2008-11-24 04:34:00,1.5364,1.53665,1.5364,1.5364,284400000.0
2008-11-24 04:35:00,1.53645,1.5369,1.5356,1.53585,317600000.0
2008-11-24 04:36:00,1.53625,1.5368,1.53565,1.5368,228000000.0
2008-11-24 04:37:00,1.53685,1.53695,1.53645,1.5367,201400000.0
2008-11-24 04:38:00,1.5367,1.53705,1.5366,1.5366,131000000.0
2008-11-24 04:39:00,1.5366,1.53755,1.5366,1.5371,147600000.0
2008-11-24 04:40:00,1.5371,1.53715,1.5371,1.5371,180000000.0
2008-11-24 04:41:00,1.5371,1.5376,1.5371,1.5372,347600000.0
2008-11-24 04:42:00,1.5372,1.53735,1.5371,1.5372,223600000.0
2008-11-24 04:43:00,1.5372,1.53755,1.5372,1.53725,57000000.0
2008-11-24 04:44:00,1.53725,1.53785,1.5372,1.5378,94400000.0
2008-11-24 04:45:00,1.53775,1.53835,1.5376,1.53835,311000000.0
2008-11-24 04:46:00,1.53835,1.53895,1.5381,1.5388,150600000.0
2008-11-24 04:47:00,1.5387,1.5388,1.5387,1.5388,169799999.0
2008-11-24 04:48:00,1.53885,1.53885,1.5387,1.5387,173600000.0
2008-11-24 04:49:00,1.5387,1.539,1.5387,1.539,126000000.0
2008-11-24 04:50:00,1.53905,1.5393,1.539,1.53925,39800000.0
2008-11-24 04:51:00,1.5393,1.5394,1.5393,1.5394,14800000.0
2008-11-24 04:52:00,1.53945,1.53995,1.53935,1.5399,142200000.0
2008-11-24 04:53:00,1.5399,1.54015,1.5396,1.5396,361600000.0
2008-11-24 04:54:00,1.5396,1.5397,1.5387,1.5388,342800000.0
2008-11-24 04:55:00,1.53875,1.53915,1.53875,1.53905,43600000.0
2008-11-24 04:56:00,1.539,1.5391,1.53875,1.5389,76600000.0
2008-11-24 04:57:00,1.53885,1.53885,1.53865,1.53875,41800000.0
2008-11-24 04:58:00,1.5388,1.5389,1.5385,1.5385,92200000.0
2008-11-24 04:59:00,1.5385,1.5385,1.5385,1.5385,20800000.0
2008-11-24 05:00:00,1.5385,1.5385,1.53745,1.5378,113800000.0
2008-11-24 05:01:00,1.5378,1.53835,1.53755,1.538,556600000.0
2008-11-24 05:02:00,1.538,1.538,1.53745,1.53785,444800000.0
2008-11-24 05:03:00,1.5379,1.5379,1.53695,1.53765,93200000.0
2008-11-24 05:04:00,1.5375,1.5375,1.5367,1.5367,79600000.0
2008-11-24 05:05:00,1.53685,1.5376,1.53665,1.5371,144400000.0
2008-11-24 05:06:00,1.5371,1.5373,1.5371,1.53715,105200000.0
2008-11-24 05:07:00,1.53725,1.5377,1.53725,1.5376,49600000.0
2008-11-24 05:08:00,1.5376,1.53765,1.53745,1.53765,14000000.0
2008-11-24 05:09:00,1.5376,1.5376,1.53705,1.53705,17600000.0
2008-11-24 05:10:00,1.5371,1.5375,1.5371,1.5374,304800000.0
2008-11-24 05:11:00,1.53745,1.5376,1.53745,1.5376,10000000.0
2008-11-24 05:12:00,1.5375,1.53765,1.5375,1.53765,13200000.0
2008-11-24 05:13:00,1.5376,1.5376,1.5376,1.5376,23400000.0
2008-11-24 05:14:00,1.53755,1.53755,1.5364,1.5372,398400000.0
2008-11-24 05:15:00,1.5372,1.53755,1.53675,1.537,279000000.0
2008-11-24 05:16:00,1.537,1.537,1.5369,1.5369,112000000.0
2008-11-24 05:17:00,1.537,1.537,1.5363,1.5363,181200000.0
2008-11-24 05:18:00,1.5363,1.53685,1.5363,1.5364,168000000.0
2008-11-24 05:19:00,1.53645,1.53685,1.53635,1.53635,79200000.0
2008-11-24 05:20:00,1.53635,1.5367,1.5363,1.5365,319400000.0
2008-11-24 05:21:00,1.5365,1.5365,1.5365,1.5365,144000000.0
2008-11-24 05:22:00,1.53655,1.53655,1.5365,1.5365,172000000.0
2008-11-24 05:23:00,1.5365,1.5366,1.5365,1.53655,144000000.0
2008-11-24 05:24:00,1.53655,1.53655,1.5365,1.5365,136000000.0
2008-11-24 05:25:00,1.5365,1.5375,1.5365,1.5373,384599999.0
2008-11-24 05:26:00,1.5373,1.5374,1.5373,1.5373,139600000.0
2008-11-24 05:27:00,1.5373,1.5378,1.5373,1.5376,267399999.0
2008-11-24 05:28:00,1.5376,1.5376,1.5368,1.53695,322800000.0
2008-11-24 05:29:00,1.5371,1.5371,1.5368,1.53695,22000000.0
2008-11-24 05:30:00,1.5368,1.53695,1.5368,1.5368,59400000.0
2008-11-24 05:31:00,1.53685,1.53705,1.5368,1.53705,41600000.0
2008-11-24 05:32:00,1.53695,1.53735,1.5368,1.53735,24800000.0
2008-11-24 05:33:00,1.53725,1.53725,1.53725,1.53725,9600000.0
2008-11-24 05:34:00,1.5373,1.53785,1.5373,1.5375,543799998.0
2008-11-24 05:35:00,1.5375,1.5375,1.5375,1.5375,112000000.0
2008-11-24 05:36:00,1.5375,1.5375,1.5375,1.5375,64000000.0
2008-11-24 05:37:00,1.5375,1.5375,1.5375,1.5375,228000000.0
2008-11-24 05:38:00,1.53755,1.53765,1.5375,1.5375,122000000.0
2008-11-24 05:39:00,1.53755,1.5376,1.53745,1.5375,102000000.0
2008-11-24 05:40:00,1.5375,1.5375,1.5375,1.5375,218000000.0
2008-11-24 05:41:00,1.5375,1.5375,1.5375,1.5375,242000000.0
2008-11-24 05:42:00,1.5375,1.5375,1.5375,1.5375,120000000.0
2008-11-24 05:43:00,1.5375,1.5375,1.5371,1.5371,312000000.0
2008-11-24 05:44:00,1.5372,1.5375,1.5371,1.5375,408000000.0
2008-11-24 05:45:00,1.5375,1.5375,1.5375,1.5375,72000000.0
2008-11-24 05:46:00,1.5375,1.53755,1.5375,1.5375,204000000.0
2008-11-24 05:47:00,1.5375,1.53765,1.5375,1.53765,32000000.0
2008-11-24 05:48:00,1.5377,1.5382,1.5372,1.5373,91800000.0
2008-11-24 05:49:00,1.5372,1.53735,1.5368,1.5369,301600002.0
2008-11-24 05:50:00,1.53685,1.53685,1.53675,1.53685,29200000.0
2008-11-24 05:51:00,1.53685,1.53695,1.5368,1.53695,19800000.0
2008-11-24 05:52:00,1.53695,1.53695,1.53645,1.5365,42000000.0
2008-11-24 05:53:00,1.5366,1.53675,1.5365,1.5365,77200000.0
2008-11-24 05:54:00,1.5365,1.53675,1.5365,1.53675,50000000.0
2008-11-24 05:55:00,1.5367,1.53685,1.5367,1.53685,39800000.0
2008-11-24 05:56:00,1.537,1.53735,1.537,1.5371,311400000.0
2008-11-24 05:57:00,1.5371,1.53725,1.5371,1.5371,654200000.0
2008-11-24 05:58:00,1.5371,1.5371,1.5371,1.5371,720000000.0
2008-11-24 05:59:00,1.5371,1.5371,1.5371,1.5371,48000000.0
2008-11-24 06:00:00,1.5371,1.5371,1.5371,1.5371,120000000.0
2008-11-24 06:01:00,1.5371,1.5371,1.5371,1.5371,336000000.0
2008-11-24 06:02:00,1.5371,1.5371,1.5368,1.53695,561800000.0
2008-11-24 06:03:00,1.53705,1.53715,1.537,1.537,45200000.0
2008-11-24 06:04:00,1.53695,1.53695,1.5369,1.5369,379200001.0
2008-11-24 06:05:00,1.5369,1.5369,1.5369,1.5369,340000000.0
2008-11-24 06:06:00,1.5369,1.5369,1.5369,1.5369,164000000.0
2008-11-24 06:07:00,1.5369,1.53695,1.5369,1.53695,117200000.0
2008-11-24 06:08:00,1.53695,1.53695,1.53695,1.53695,5600000.0
2008-11-24 06:09:00,1.53695,1.53695,1.5369,1.5369,158400000.0
2008-11-24 06:10:00,1.5369,1.5369,1.5369,1.5369,80000000.0
2008-11-24 06:11:00,1.5369,1.5369,1.5369,1.5369,32000000.0
2008-11-24 06:12:00,1.5369,1.5369,1.5369,1.5369,128000000.0
2008-11-24 06:13:00,1.5369,1.53695,1.5369,1.5369,209200000.0
2008-11-24 06:14:00,1.5369,1.537,1.5369,1.537,100800000.0
2008-11-24 06:15:00,1.53695,1.537,1.5369,1.5369,63600000.0
2008-11-24 06:16:00,1.5369,1.5369,1.5369,1.5369,292000000.0
2008-11-24 06:17:00,1.5369,1.537,1.5369,1.5369,228400000.0
2008-11-24 06:18:00,1.53695,1.53725,1.53695,1.5372,60800000.0
2008-11-24 06:19:00,1.53715,1.5374,1.5371,1.53735,88400000.0
2008-11-24 06:20:00,1.53725,1.53755,1.53725,1.53755,21600000.0
2008-11-24 06:21:00,1.5376,1.5376,1.53745,1.53755,17200000.0
2008-11-24 06:22:00,1.5375,1.5375,1.53745,1.53745,8400000.0
2008-11-24 06:23:00,1.53755,1.53785,1.53755,1.53765,45600000.0
2008-11-24 06:24:00,1.53765,1.5377,1.5376,1.5376,209800001.0
2008-11-24 06:25:00,1.53775,1.53775,1.5376,1.5376,226800000.0
2008-11-24 06:26:00,1.53765,1.53765,1.5376,1.5376,574000000.0
2008-11-24 06:27:00,1.5376,1.5376,1.5376,1.5376,96000000.0
2008-11-24 06:28:00,1.5376,1.5376,1.5369,1.53705,240200000.0
2008-11-24 06:29:00,1.5371,1.5372,1.537,1.5371,141200000.0
2008-11-24 06:30:00,1.53715,1.5376,1.53715,1.5376,57200000.0
2008-11-24 06:31:00,1.53765,1.5379,1.5376,1.5378,98800000.0
2008-11-24 06:32:00,1.53785,1.53845,1.53785,1.5384,82800000.0
2008-11-24 06:33:00,1.5384,1.5388,1.53835,1.5386,153000000.0
2008-11-24 06:34:00,1.5386,1.5386,1.53785,1.5379,123800000.0
2008-11-24 06:35:00,1.53795,1.53855,1.53795,1.5385,180600000.0
2008-11-24 06:36:00,1.53855,1.53875,1.53845,1.53865,49400000.0
2008-11-24 06:37:00,1.53865,1.5396,1.53865,1.5394,487000000.0
2008-11-24 06:38:00,1.5394,1.54,1.5392,1.5393,327200000.0
2008-11-24 06:39:00,1.5393,1.53945,1.5392,1.53945,76800000.0
2008-11-24 06:40:00,1.53935,1.5394,1.5376,1.53815,329000000.0
2008-11-24 06:41:00,1.53825,1.5394,1.53825,1.5393,368400000.0
2008-11-24 06:42:00,1.5393,1.54,1.5393,1.5399,145200000.0
2008-11-24 06:43:00,1.5399,1.54035,1.5397,1.5402,463400000.0
2008-11-24 06:44:00,1.5403,1.5403,1.5397,1.53985,129799999.0
2008-11-24 06:45:00,1.53985,1.5405,1.53975,1.54035,82000000.0
2008-11-24 06:46:00,1.5403,1.5403,1.5401,1.5402,359600000.0
2008-11-24 06:47:00,1.5402,1.5402,1.5394,1.53985,71400000.0
2008-11-24 06:48:00,1.5398,1.5404,1.5398,1.5402,140200001.0
2008-11-24 06:49:00,1.5402,1.5405,1.5402,1.5405,144400000.0
2008-11-24 06:50:00,1.5405,1.5412,1.5404,1.5412,145600000.0
2008-11-24 06:51:00,1.5411,1.542,1.54105,1.5414,332199999.0
2008-11-24 06:52:00,1.5414,1.5417,1.5408,1.5416,595200000.0
2008-11-24 06:53:00,1.54155,1.54165,1.5414,1.5414,319800000.0
2008-11-24 06:54:00,1.5415,1.5415,1.5414,1.5414,436400000.0
2008-11-24 06:55:00,1.5414,1.54155,1.5414,1.5414,251200000.0
2008-11-24 06:56:00,1.5414,1.5417,1.5414,1.5415,82000000.0
2008-11-24 06:57:00,1.5415,1.54155,1.5413,1.5413,474399999.0
2008-11-24 06:58:00,1.5413,1.5413,1.5413,1.5413,240000000.0
2008-11-24 06:59:00,1.5413,1.54155,1.5413,1.54155,259000000.0
2008-11-24 07:00:00,1.5417,1.5417,1.5408,1.5411,321000002.0
2008-11-24 07:01:00,1.54081,1.54104,1.54052,1.541,372999997.0
2008-11-24 07:02:00,1.5411,1.54115,1.5411,1.5411,261600013.0
2008-11-24 07:03:00,1.5411,1.54115,1.5411,1.5411,176800009.0
2008-11-24 07:04:00,1.5411,1.5411,1.5411,1.5411,96000005.0
2008-11-24 07:05:00,1.5411,1.5411,1.54015,1.54015,279000011.0
2008-11-24 07:06:00,1.54015,1.54075,1.53945,1.5396,652599998.0
2008-11-24 07:07:00,1.5396,1.5402,1.53945,1.5396,584000000.0
2008-11-24 07:08:00,1.54005,1.54005,1.53945,1.5396,272000000.0
2008-11-24 07:09:00,1.5396,1.5402,1.5393,1.5395,164400000.0
2008-11-24 07:10:00,1.5395,1.5395,1.5374,1.53875,285800000.0
2008-11-24 07:11:00,1.5388,1.5388,1.5388,1.5388,40000000.0
2008-11-24 07:12:00,1.5388,1.5388,1.5388,1.5388,8000000.0
2008-11-24 07:13:00,1.5388,1.5388,1.53795,1.53855,52400000.0
2008-11-24 07:14:00,1.5386,1.5388,1.5379,1.53845,77200000.0
2008-11-24 07:15:00,1.5386,1.5388,1.5379,1.53865,115000000.0
2008-11-24 07:16:00,1.5379,1.5388,1.53785,1.5388,126500000.0
2008-11-24 07:17:00,1.5388,1.53925,1.5388,1.5388,123200000.0
2008-11-24 07:18:00,1.53885,1.539,1.5388,1.539,16000000.0
2008-11-24 07:19:00,1.53895,1.53905,1.53895,1.53905,6000000.0
2008-11-24 07:20:00,1.53915,1.5395,1.53905,1.5392,158200000.0
2008-11-24 07:21:00,1.5392,1.5392,1.53865,1.5392,440000000.0
2008-11-24 07:22:00,1.5392,1.5392,1.5392,1.5392,72000000.0
2008-11-24 07:23:00,1.5392,1.5392,1.5392,1.5392,96000000.0
2008-11-24 07:24:00,1.5392,1.5392,1.5392,1.5392,48000000.0
2008-11-24 07:25:00,1.5392,1.53925,1.5392,1.5392,394000000.0
2008-11-24 07:26:00,1.5392,1.53925,1.5392,1.53925,516000000.0
2008-11-24 07:27:00,1.5392,1.5392,1.5392,1.5392,264000000.0
2008-11-24 07:28:00,1.5392,1.5392,1.5392,1.5392,240000000.0
2008-11-24 07:29:00,1.5392,1.5394,1.53855,1.5392,708399996.0
2008-11-24 07:30:00,1.5392,1.5392,1.5392,1.5392,96000000.0
2008-11-24 07:31:00,1.5392,1.53935,1.5392,1.53935,160000000.0
2008-11-24 07:32:00,1.5393,1.5394,1.5392,1.5392,959399998.0
2008-11-24 07:33:00,1.5392,1.53935,1.5392,1.5392,419399997.0
2008-11-24 07:34:00,1.5392,1.5392,1.5392,1.5392,320000000.0
2008-11-24 07:35:00,1.5392,1.5392,1.5388,1.53905,344000000.0
2008-11-24 07:36:00,1.53905,1.5392,1.53815,1.5392,712000000.0
2008-11-24 07:37:00,1.5392,1.5392,1.5392,1.5392,160000000.0
2008-11-24 07:38:00,1.5392,1.5392,1.53885,1.5392,288000000.0
2008-11-24 07:39:00,1.5391,1.5391,1.53785,1.53845,258400000.0
2008-11-24 07:40:00,1.5385,1.5386,1.53825,1.53845,94600000.0
2008-11-24 07:41:00,1.5385,1.5389,1.53835,1.53855,79000000.0
2008-11-24 07:42:00,1.53855,1.5388,1.53855,1.53875,32400000.0
2008-11-24 07:43:00,1.5388,1.5388,1.53845,1.53875,95600000.0
2008-11-24 07:44:00,1.53875,1.5388,1.5385,1.53855,18800000.0
2008-11-24 07:45:00,1.53845,1.53845,1.53845,1.53845,1600000.0
2008-11-24 07:46:00,1.5387,1.5388,1.53795,1.5387,244800000.0
2008-11-24 07:47:00,1.5386,1.5386,1.53785,1.5381,236600000.0
2008-11-24 07:48:00,1.538,1.538,1.5379,1.53795,146800000.0
2008-11-24 07:49:00,1.53795,1.53795,1.53785,1.5379,58400000.0
2008-11-24 07:50:00,1.5378,1.53825,1.5378,1.53795,85000000.0
2008-11-24 07:51:00,1.53795,1.53815,1.53785,1.538,48400000.0
2008-11-24 07:52:00,1.53795,1.53825,1.53795,1.538,88200000.0
2008-11-24 07:53:00,1.53795,1.53795,1.5378,1.5379,56400000.0
2008-11-24 07:54:00,1.53785,1.53795,1.53785,1.5379,30800000.0
2008-11-24 07:55:00,1.53795,1.53795,1.53785,1.5379,10800000.0
2008-11-24 07:56:00,1.53785,1.53835,1.5373,1.53835,107000000.0
2008-11-24 07:57:00,1.53845,1.5385,1.5381,1.53835,77200000.0
2008-11-24 07:58:00,1.53825,1.53835,1.5379,1.5383,133000000.0
2008-11-24 07:59:00,1.53805,1.5383,1.5379,1.5383,145200000.0
2008-11-24 08:00:00,1.53835,1.53865,1.5382,1.5386,103400000.0
2008-11-24 08:01:00,1.5386,1.5391,1.53845,1.53895,124800000.0
2008-11-24 08:02:00,1.539,1.53975,1.539,1.5396,67200000.0
2008-11-24 08:03:00,1.5396,1.5397,1.5394,1.5395,42800000.0
2008-11-24 08:04:00,1.5396,1.5405,1.5395,1.5405,70800000.0
2008-11-24 08:05:00,1.54045,1.54065,1.5396,1.54005,71000000.0
2008-11-24 08:06:00,1.5402,1.5402,1.5402,1.5402,96000000.0
2008-11-24 08:07:00,1.5402,1.5402,1.5402,1.5402,40000000.0
2008-11-24 08:08:00,1.5396,1.5402,1.53925,1.5394,290000000.0
2008-11-24 08:09:00,1.53935,1.53935,1.5392,1.5393,16000000.0
2008-11-24 08:10:00,1.5393,1.5396,1.53915,1.5394,87400000.0
2008-11-24 08:11:00,1.5394,1.5396,1.5394,1.5395,35600000.0
2008-11-24 08:12:00,1.5395,1.53955,1.5395,1.5395,9600000.0
2008-11-24 08:13:00,1.5396,1.53975,1.5396,1.53975,10000000.0
2008-11-24 08:14:00,1.53975,1.53975,1.5393,1.5396,50799999.0
2008-11-24 08:15:00,1.5397,1.53995,1.53965,1.53995,26000000.0
2008-11-24 08:16:00,1.5399,1.5399,1.53915,1.5393,113600000.0
2008-11-24 08:17:00,1.5393,1.53935,1.5393,1.5393,210000000.0
2008-11-24 08:18:00,1.5393,1.5397,1.5393,1.53955,144000000.0
2008-11-24 08:19:00,1.53955,1.53995,1.5394,1.53995,44000000.0
2008-11-24 08:20:00,1.54005,1.5417,1.5398,1.541,469000000.0
2008-11-24 08:21:00,1.541,1.541,1.5406,1.5407,130000000.0
2008-11-24 08:22:00,1.54075,1.5415,1.54075,1.5414,111200000.0
2008-11-24 08:23:00,1.54145,1.5416,1.54115,1.5413,120600000.0
2008-11-24 08:24:00,1.54125,1.5417,1.54075,1.54095,146800000.0
2008-11-24 08:25:00,1.54095,1.54105,1.54095,1.541,236000000.0
2008-11-24 08:26:00,1.541,1.541,1.5403,1.54055,131200000.0
2008-11-24 08:27:00,1.54045,1.5406,1.54025,1.5405,405000000.0
2008-11-24 08:28:00,1.54045,1.5407,1.53975,1.5407,527600000.0
2008-11-24 08:29:00,1.54075,1.54105,1.5407,1.5409,193200000.0
2008-11-24 08:30:00,1.5409,1.5409,1.5409,1.5409,8000000.0
2008-11-24 08:31:00,1.5409,1.5409,1.5401,1.54035,100600000.0
2008-11-24 08:32:00,1.5403,1.54035,1.5401,1.5403,85800000.0
2008-11-24 08:33:00,1.54035,1.54035,1.54,1.5401,45600000.0
2008-11-24 08:34:00,1.5401,1.5402,1.5399,1.53995,62800000.0
2008-11-24 08:35:00,1.53995,1.5407,1.5399,1.5406,190800000.0
2008-11-24 08:36:00,1.54055,1.54055,1.5403,1.5403,230000000.0
2008-11-24 08:37:00,1.5404,1.54115,1.5404,1.54115,119200000.0
2008-11-24 08:38:00,1.5411,1.5413,1.5406,1.54105,74600000.0
2008-11-24 08:39:00,1.54115,1.54135,1.54095,1.5412,101000000.0
2008-11-24 08:40:00,1.5412,1.5413,1.5412,1.5412,42400000.0
2008-11-24 08:41:00,1.5412,1.5413,1.5412,1.5413,22400000.0
2008-11-24 08:42:00,1.5413,1.5413,1.54045,1.5412,56600000.0
2008-11-24 08:43:00,1.5412,1.5412,1.54105,1.54105,22000000.0
2008-11-24 08:44:00,1.54095,1.54105,1.5409,1.54095,26000000.0
2008-11-24 08:45:00,1.5408,1.5409,1.5407,1.5409,58000000.0
2008-11-24 08:46:00,1.5409,1.54095,1.54045,1.54095,47000000.0
2008-11-24 08:47:00,1.541,1.541,1.5408,1.541,65200000.0
2008-11-24 08:48:00,1.54105,1.5413,1.5409,1.54095,38800000.0
2008-11-24 08:49:00,1.5409,1.5415,1.5409,1.5412,156800000.0
2008-11-24 08:50:00,1.5412,1.5419,1.5412,1.5419,85400000.0
2008-11-24 08:51:00,1.5418,1.5418,1.54095,1.5413,76600000.0
2008-11-24 08:52:00,1.54125,1.5413,1.54105,1.54115,103800000.0
2008-11-24 08:53:00,1.5411,1.54115,1.54055,1.54065,162400000.0
2008-11-24 08:54:00,1.5407,1.5412,1.5405,1.5408,151400000.0
2008-11-24 08:55:00,1.5408,1.54115,1.5408,1.54105,131200000.0
2008-11-24 08:56:00,1.541,1.54115,1.541,1.54105,45200000.0
2008-11-24 08:57:00,1.541,1.54115,1.5404,1.5405,113400000.0
2008-11-24 08:58:00,1.54045,1.5406,1.5404,1.54045,220800000.0
2008-11-24 08:59:00,1.5404,1.54115,1.5404,1.5411,118400000.0
2008-11-24 09:00:00,1.54115,1.5412,1.5406,1.5407,131200000.0
2008-11-24 09:01:00,1.5407,1.5407,1.5399,1.54045,76400000.0
2008-11-24 09:02:00,1.5404,1.5404,1.5402,1.5402,78200000.0
2008-11-24 09:03:00,1.54015,1.5402,1.54015,1.5402,50800000.0
2008-11-24 09:04:00,1.5402,1.5402,1.53915,1.53945,139400000.0
2008-11-24 09:05:00,1.53955,1.53955,1.53925,1.5393,213400000.0
2008-11-24 09:06:00,1.5393,1.5393,1.53835,1.5391,169400000.0
2008-11-24 09:07:00,1.53915,1.53915,1.5385,1.53875,199600000.0
2008-11-24 09:08:00,1.5388,1.53925,1.53875,1.53915,259800000.0
2008-11-24 09:09:00,1.5392,1.53935,1.539,1.539,662999999.0
2008-11-24 09:10:00,1.539,1.539,1.53815,1.5383,292000000.0
2008-11-24 09:11:00,1.53825,1.53835,1.5382,1.53825,93600000.0
2008-11-24 09:12:00,1.53825,1.53835,1.5382,1.53835,63200000.0
2008-11-24 09:13:00,1.5383,1.53875,1.53825,1.5386,114200000.0
2008-11-24 09:14:00,1.5385,1.53885,1.5385,1.5388,44800000.0
2008-11-24 09:15:00,1.53885,1.53925,1.5388,1.53905,121600000.0
2008-11-24 09:16:00,1.539,1.53925,1.53825,1.53825,1957600006.0
2008-11-24 09:17:00,1.53845,1.539,1.53845,1.53885,80600000.0
2008-11-24 09:18:00,1.5388,1.53895,1.53865,1.53865,38200000.0
2008-11-24 09:19:00,1.53865,1.53885,1.5386,1.53865,175199999.0
2008-11-24 09:20:00,1.5386,1.5386,1.5378,1.538,480399998.0
2008-11-24 09:21:00,1.53805,1.5387,1.53805,1.5384,291200013.0
2008-11-24 09:22:00,1.5384,1.5384,1.5372,1.5373,440400002.0
2008-11-24 09:23:00,1.53735,1.5374,1.53715,1.5372,369200000.0
2008-11-24 09:24:00,1.5372,1.5372,1.5361,1.5366,223799999.0
2008-11-24 09:25:00,1.53675,1.53685,1.53655,1.5367,466200000.0
2008-11-24 09:26:00,1.5368,1.537,1.5368,1.5368,629400000.0
2008-11-24 09:27:00,1.5368,1.53705,1.5368,1.5369,720000001.0
2008-11-24 09:28:00,1.5369,1.5372,1.5369,1.5369,719000000.0
2008-11-24 09:29:00,1.5369,1.5376,1.5369,1.5376,475399994.0
2008-11-24 09:30:00,1.53735,1.53755,1.53715,1.5375,87200000.0
2008-11-24 09:31:00,1.53745,1.5379,1.53745,1.5378,242400001.0
2008-11-24 09:32:00,1.5378,1.53805,1.53765,1.53765,196400000.0
2008-11-24 09:33:00,1.53785,1.5379,1.53745,1.53745,47200000.0
2008-11-24 09:34:00,1.53745,1.5377,1.53735,1.5377,70800000.0
2008-11-24 09:35:00,1.5377,1.5377,1.5373,1.53745,121400000.0
2008-11-24 09:36:00,1.5375,1.5378,1.5374,1.53775,111400000.0
2008-11-24 09:37:00,1.53775,1.5378,1.5373,1.5373,713399996.0
2008-11-24 09:38:00,1.5373,1.53755,1.5371,1.5375,653000003.0
2008-11-24 09:39:00,1.53745,1.53745,1.53735,1.53745,76400000.0
2008-11-24 09:40:00,1.53745,1.5378,1.53735,1.53765,141000000.0
2008-11-24 09:41:00,1.5377,1.5386,1.53765,1.5386,225600000.0
2008-11-24 09:42:00,1.53865,1.53865,1.5385,1.53855,106400000.0
2008-11-24 09:43:00,1.53855,1.53865,1.53825,1.5383,177400000.0
2008-11-24 09:44:00,1.5383,1.53875,1.53815,1.5386,1138199997.0
2008-11-24 09:45:00,1.53865,1.53925,1.53855,1.53855,369400000.0
2008-11-24 09:46:00,1.5385,1.5388,1.5384,1.53845,292199998.0
2008-11-24 09:47:00,1.53845,1.5389,1.5381,1.5389,302999999.0
2008-11-24 09:48:00,1.53865,1.53865,1.53845,1.5385,70800000.0
2008-11-24 09:49:00,1.5385,1.53875,1.53815,1.53815,519199997.0
2008-11-24 09:50:00,1.5381,1.5381,1.53715,1.53765,356800000.0
2008-11-24 09:51:00,1.53765,1.538,1.5375,1.5375,458400001.0
2008-11-24 09:52:00,1.53745,1.53755,1.536,1.5361,592199992.0
2008-11-24 09:53:00,1.53615,1.53615,1.53585,1.536,200000000.0
2008-11-24 09:54:00,1.53595,1.53635,1.5359,1.53635,215600000.0
2008-11-24 09:55:00,1.53625,1.53635,1.5361,1.53615,360000000.0
2008-11-24 09:56:00,1.53615,1.5364,1.5361,1.5361,188200000.0
2008-11-24 09:57:00,1.5361,1.5364,1.5361,1.53625,303400000.0
2008-11-24 09:58:00,1.53635,1.53655,1.53625,1.5365,160000000.0
2008-11-24 09:59:00,1.53645,1.53785,1.53645,1.5372,431199998.0
2008-11-24 10:00:00,1.5374,1.53765,1.5374,1.53755,270000000.0
2008-11-24 10:01:00,1.53755,1.53765,1.5375,1.5376,137800000.0
2008-11-24 10:02:00,1.5376,1.5376,1.5374,1.53745,296400000.0
2008-11-24 10:03:00,1.53745,1.5376,1.5374,1.5374,286600000.0
2008-11-24 10:04:00,1.5374,1.5374,1.53685,1.53695,323400000.0
2008-11-24 10:05:00,1.53685,1.537,1.5368,1.53685,245600000.0
2008-11-24 10:06:00,1.53685,1.5369,1.5361,1.53615,334800000.0
2008-11-24 10:07:00,1.53615,1.5362,1.5358,1.5361,216000000.0
2008-11-24 10:08:00,1.5361,1.53615,1.53585,1.5359,231800000.0
2008-11-24 10:09:00,1.5359,1.53615,1.53575,1.53605,253400000.0
2008-11-24 10:10:00,1.53605,1.5363,1.53595,1.5362,167800000.0
2008-11-24 10:11:00,1.5362,1.53685,1.5362,1.53665,254200000.0
2008-11-24 10:12:00,1.53665,1.53695,1.5361,1.5361,272800000.0
2008-11-24 10:13:00,1.53615,1.5364,1.53555,1.53555,365000000.0
2008-11-24 10:14:00,1.5356,1.53595,1.5354,1.5357,772799989.0
2008-11-24 10:15:00,1.5357,1.53595,1.53505,1.53515,441600000.0
2008-11-24 10:16:00,1.5351,1.5354,1.535,1.5352,306600000.0
2008-11-24 10:17:00,1.5352,1.53535,1.5352,1.5353,317200000.0
2008-11-24 10:18:00,1.5353,1.5358,1.5353,1.5355,203600000.0
2008-11-24 10:19:00,1.5355,1.53555,1.5353,1.5354,300400000.0
2008-11-24 10:20:00,1.53535,1.5356,1.53525,1.53535,341800000.0
2008-11-24 10:21:00,1.53535,1.5356,1.5353,1.5355,252400000.0
2008-11-24 10:22:00,1.53555,1.53575,1.5354,1.53565,269400000.0
2008-11-24 10:23:00,1.53565,1.53565,1.5354,1.5354,216000000.0
2008-11-24 10:24:00,1.5354,1.53555,1.53535,1.5355,181400000.0
2008-11-24 10:25:00,1.5355,1.53575,1.5355,1.5356,164200000.0
2008-11-24 10:26:00,1.5356,1.53575,1.5356,1.5356,153000000.0
2008-11-24 10:27:00,1.53565,1.5358,1.53555,1.53565,252000000.0
2008-11-24 10:28:00,1.53575,1.5362,1.53565,1.53595,427599999.0
2008-11-24 10:29:00,1.53595,1.53605,1.5356,1.53595,425399999.0
2008-11-24 10:30:00,1.53595,1.53625,1.5359,1.53615,387600000.0
2008-11-24 10:31:00,1.53615,1.5367,1.536,1.53665,216800000.0
2008-11-24 10:32:00,1.53665,1.53725,1.53665,1.53675,344200000.0
2008-11-24 10:33:00,1.53675,1.5369,1.5361,1.53645,452400000.0
2008-11-24 10:34:00,1.53645,1.53695,1.5363,1.5369,419399998.0
2008-11-24 10:35:00,1.5369,1.5373,1.53665,1.53715,287200000.0
2008-11-24 10:36:00,1.53715,1.53715,1.5371,1.53715,183000000.0
2008-11-24 10:37:00,1.5371,1.53745,1.5371,1.5374,187400001.0
2008-11-24 10:38:00,1.53755,1.53765,1.53735,1.53745,80200000.0
2008-11-24 10:39:00,1.53745,1.53745,1.53715,1.53725,62600000.0
2008-11-24 10:40:00,1.53725,1.53745,1.53725,1.53745,30400000.0
2008-11-24 10:41:00,1.53745,1.5375,1.5368,1.53705,113200000.0
2008-11-24 10:42:00,1.53705,1.5374,1.53695,1.53695,101800000.0
2008-11-24 10:43:00,1.537,1.537,1.53655,1.53695,89400000.0
2008-11-24 10:44:00,1.53695,1.53695,1.5368,1.53695,227400000.0
2008-11-24 10:45:00,1.53695,1.53695,1.53665,1.53685,185400000.0
2008-11-24 10:46:00,1.53685,1.53685,1.5364,1.5365,116000000.0
2008-11-24 10:47:00,1.5365,1.5368,1.53625,1.53625,154400000.0
2008-11-24 10:48:00,1.5364,1.53695,1.5361,1.5369,539400000.0
2008-11-24 10:49:00,1.5369,1.53725,1.5368,1.537,281800000.0
2008-11-24 10:50:00,1.537,1.53705,1.53695,1.53705,232400000.0
2008-11-24 10:51:00,1.5371,1.53715,1.5369,1.5369,205200000.0
2008-11-24 10:52:00,1.53685,1.53695,1.5364,1.5364,381200000.0
2008-11-24 10:53:00,1.5364,1.53665,1.53635,1.53635,358000000.0
2008-11-24 10:54:00,1.53635,1.53645,1.53605,1.53605,263400000.0
2008-11-24 10:55:00,1.5361,1.5361,1.5355,1.5356,347600000.0
2008-11-24 10:56:00,1.5356,1.53575,1.53555,1.5356,202200000.0
2008-11-24 10:57:00,1.5356,1.5357,1.5355,1.5357,137600000.0
2008-11-24 10:58:00,1.5357,1.5359,1.53565,1.53565,299400000.0
2008-11-24 10:59:00,1.53565,1.53575,1.53545,1.53565,177600000.0
2008-11-24 11:00:00,1.53565,1.53595,1.5352,1.53565,419000000.0
2008-11-24 11:01:00,1.5357,1.5361,1.5355,1.5355,460399999.0
2008-11-24 11:02:00,1.53555,1.5362,1.53545,1.536,423600000.0
2008-11-24 11:03:00,1.536,1.5361,1.53595,1.536,251800000.0
2008-11-24 11:04:00,1.53595,1.53635,1.53595,1.53625,213200000.0
2008-11-24 11:05:00,1.5362,1.5363,1.5359,1.5362,198400000.0
2008-11-24 11:06:00,1.5362,1.53635,1.5361,1.5361,382200000.0
2008-11-24 11:07:00,1.53615,1.5366,1.5361,1.53635,239000000.0
2008-11-24 11:08:00,1.5364,1.5365,1.53625,1.5365,294600000.0
2008-11-24 11:09:00,1.53655,1.5367,1.5365,1.53665,174800000.0
2008-11-24 11:10:00,1.53665,1.53675,1.53655,1.53675,334000000.0
2008-11-24 11:11:00,1.53675,1.5381,1.53665,1.538,307800000.0
2008-11-24 11:12:00,1.53795,1.5382,1.5379,1.5379,419200000.0
2008-11-24 11:13:00,1.5379,1.5382,1.53785,1.5382,319200000.0
2008-11-24 11:14:00,1.53815,1.53855,1.53755,1.5376,726599998.0
2008-11-24 11:15:00,1.53765,1.5378,1.53745,1.53745,372800000.0
2008-11-24 11:16:00,1.5375,1.5377,1.53745,1.53745,301800000.0
2008-11-24 11:17:00,1.53745,1.53745,1.5371,1.53725,293000000.0
2008-11-24 11:18:00,1.5373,1.538,1.53725,1.53775,327200000.0
2008-11-24 11:19:00,1.53775,1.5378,1.53745,1.5375,318400000.0
2008-11-24 11:20:00,1.5375,1.5378,1.5375,1.53775,219000000.0
2008-11-24 11:21:00,1.53775,1.53815,1.53765,1.53815,142600000.0
2008-11-24 11:22:00,1.53815,1.5382,1.53795,1.5381,225400000.0
2008-11-24 11:23:00,1.53825,1.5383,1.5381,1.53825,204000000.0
2008-11-24 11:24:00,1.53825,1.5393,1.53825,1.53915,299600000.0
2008-11-24 11:25:00,1.53915,1.53965,1.53915,1.53935,240200000.0
2008-11-24 11:26:00,1.53935,1.5397,1.53935,1.53945,262200000.0
2008-11-24 11:27:00,1.53945,1.5397,1.5394,1.5397,238600000.0
2008-11-24 11:28:00,1.5397,1.5397,1.5394,1.53945,376800000.0
2008-11-24 11:29:00,1.53945,1.5397,1.53945,1.5395,215200000.0
2008-11-24 11:30:00,1.5395,1.5397,1.5395,1.53955,175600000.0
2008-11-24 11:31:00,1.53945,1.53955,1.5394,1.5394,438999998.0
2008-11-24 11:32:00,1.5394,1.5394,1.5386,1.53865,449000000.0
2008-11-24 11:33:00,1.53865,1.5389,1.53855,1.53875,397800000.0
2008-11-24 11:34:00,1.53875,1.5392,1.5387,1.53895,418799999.0
2008-11-24 11:35:00,1.53895,1.53925,1.53875,1.53895,306200000.0
2008-11-24 11:36:00,1.5389,1.53915,1.5387,1.5388,320400000.0
2008-11-24 11:37:00,1.5387,1.5389,1.5387,1.53885,472200000.0
2008-11-24 11:38:00,1.5389,1.5391,1.53875,1.53895,472199999.0
2008-11-24 11:39:00,1.53895,1.53925,1.5389,1.53925,610600000.0
2008-11-24 11:40:00,1.5393,1.5397,1.5392,1.5396,1353000012.0
2008-11-24 11:41:00,1.5396,1.53965,1.5393,1.5396,895200000.0
2008-11-24 11:42:00,1.5396,1.5396,1.5394,1.5394,813399997.0
2008-11-24 11:43:00,1.5394,1.5397,1.53925,1.5397,572000000.0
2008-11-24 11:44:00,1.5397,1.54015,1.5395,1.54015,838800000.0
2008-11-24 11:45:00,1.54,1.54025,1.53975,1.5399,1255400000.0
2008-11-24 11:46:00,1.5399,1.54005,1.5396,1.53965,797600000.0
2008-11-24 11:47:00,1.53975,1.54015,1.5396,1.54015,738200000.0
2008-11-24 11:48:00,1.54015,1.54015,1.5395,1.53995,945199999.0
2008-11-24 11:49:00,1.53985,1.5403,1.5398,1.54,1200599997.0
2008-11-24 11:50:00,1.54,1.54015,1.5396,1.5399,1440199993.0
2008-11-24 11:51:00,1.53985,1.5403,1.53985,1.5403,776200000.0
2008-11-24 11:52:00,1.5402,1.54025,1.54,1.5401,1019599995.0
2008-11-24 11:53:00,1.5401,1.5401,1.53955,1.53955,881600000.0
2008-11-24 11:54:00,1.53955,1.54,1.53955,1.53995,762800000.0
2008-11-24 11:55:00,1.5399,1.5401,1.53975,1.5399,687800000.0
2008-11-24 11:56:00,1.5399,1.53995,1.53975,1.53985,927200000.0
2008-11-24 11:57:00,1.5399,1.5403,1.53985,1.5403,996200000.0
2008-11-24 11:58:00,1.5403,1.5408,1.5401,1.54055,784600000.0
2008-11-24 11:59:00,1.54055,1.54085,1.5405,1.54065,855600000.0
2008-11-24 12:00:00,1.54065,1.5409,1.54045,1.5407,917000000.0
2008-11-24 12:01:00,1.5407,1.5409,1.54045,1.5408,1134199997.0
2008-11-24 12:02:00,1.5408,1.54105,1.54075,1.54095,997600000.0
2008-11-24 12:03:00,1.54095,1.54105,1.5405,1.541,1322800004.0
2008-11-24 12:04:00,1.541,1.54105,1.5408,1.5408,1438999986.0
2008-11-24 12:05:00,1.5408,1.54085,1.5406,1.5407,826799993.0
2008-11-24 12:06:00,1.5407,1.54095,1.54065,1.54085,388600000.0
2008-11-24 12:07:00,1.54085,1.541,1.54075,1.54085,853600000.0
2008-11-24 12:08:00,1.54085,1.541,1.5408,1.54085,733800000.0
2008-11-24 12:09:00,1.54085,1.54125,1.54085,1.54105,928200000.0
2008-11-24 12:10:00,1.54105,1.5421,1.54095,1.5419,878000000.0
2008-11-24 12:11:00,1.5418,1.54185,1.5415,1.5416,801599999.0
2008-11-24 12:12:00,1.54155,1.5416,1.5415,1.5416,478800000.0
2008-11-24 12:13:00,1.54165,1.5418,1.5415,1.54155,1081600000.0
2008-11-24 12:14:00,1.54155,1.5417,1.5415,1.54165,527400000.0
2008-11-24 12:15:00,1.54165,1.5417,1.5415,1.5417,685800000.0
2008-11-24 12:16:00,1.5417,1.54175,1.54165,1.54175,563800000.0
2008-11-24 12:17:00,1.54175,1.5418,1.5417,1.5417,633800000.0
2008-11-24 12:18:00,1.5417,1.5419,1.54155,1.5417,790200000.0
2008-11-24 12:19:00,1.54165,1.542,1.5415,1.54185,547600000.0
2008-11-24 12:20:00,1.5418,1.5419,1.54165,1.5419,1088600000.0
2008-11-24 12:21:00,1.5419,1.54325,1.5418,1.54315,805000000.0
2008-11-24 12:22:00,1.54315,1.54325,1.54255,1.54255,795600000.0
2008-11-24 12:23:00,1.54255,1.5428,1.5425,1.54265,912200000.0
2008-11-24 12:24:00,1.54265,1.5432,1.54265,1.54295,905200000.0
2008-11-24 12:25:00,1.54295,1.54295,1.5424,1.54255,697600000.0
2008-11-24 12:26:00,1.54255,1.54265,1.5422,1.5422,723200000.0
2008-11-24 12:27:00,1.5422,1.54245,1.5419,1.54245,847800000.0
2008-11-24 12:28:00,1.54245,1.54245,1.54185,1.5423,226600000.0
2008-11-24 12:29:00,1.54235,1.54285,1.54235,1.54255,582000000.0
2008-11-24 12:30:00,1.5426,1.54265,1.54215,1.54225,929400000.0
2008-11-24 12:31:00,1.5422,1.54225,1.54195,1.54205,244400000.0
2008-11-24 12:32:00,1.54205,1.54215,1.54175,1.54205,713800000.0
2008-11-24 12:33:00,1.54205,1.5421,1.5417,1.5417,858000000.0
2008-11-24 12:34:00,1.5417,1.54185,1.5411,1.5411,611800000.0
2008-11-24 12:35:00,1.5411,1.54125,1.54055,1.54115,1013200000.0
2008-11-24 12:36:00,1.54115,1.5412,1.5409,1.54105,578000000.0
2008-11-24 12:37:00,1.5411,1.54165,1.54105,1.54125,684600000.0
2008-11-24 12:38:00,1.5414,1.5415,1.54125,1.5413,537200000.0
2008-11-24 12:39:00,1.5413,1.54135,1.5411,1.54125,550200000.0
2008-11-24 12:40:00,1.54125,1.5414,1.541,1.54115,467800000.0
2008-11-24 12:41:00,1.5412,1.54125,1.5409,1.5409,326400000.0
2008-11-24 12:42:00,1.5409,1.5409,1.5404,1.54075,367800000.0
2008-11-24 12:43:00,1.54075,1.54095,1.5404,1.54095,238800000.0
2008-11-24 12:44:00,1.5409,1.54095,1.54045,1.54045,311200000.0
2008-11-24 12:45:00,1.5405,1.54065,1.5405,1.5405,181000000.0
2008-11-24 12:46:00,1.5405,1.54105,1.5405,1.54085,609800000.0
2008-11-24 12:47:00,1.54085,1.5411,1.5406,1.54095,643400001.0
2008-11-24 12:48:00,1.5409,1.54115,1.5406,1.54115,599600000.0
2008-11-24 12:49:00,1.54115,1.5413,1.5409,1.54095,396600000.0
2008-11-24 12:50:00,1.54105,1.54115,1.54075,1.54085,650600000.0
2008-11-24 12:51:00,1.5409,1.541,1.54065,1.541,299600000.0
2008-11-24 12:52:00,1.541,1.541,1.5407,1.5407,478399999.0
2008-11-24 12:53:00,1.5407,1.5407,1.5405,1.5405,497600002.0
2008-11-24 12:54:00,1.54055,1.54055,1.54015,1.54025,222600000.0
2008-11-24 12:55:00,1.5402,1.5402,1.5398,1.54,290000000.0
2008-11-24 12:56:00,1.53995,1.5401,1.53975,1.5398,171200000.0
2008-11-24 12:57:00,1.53985,1.53995,1.53955,1.5397,262800000.0
2008-11-24 12:58:00,1.5397,1.5398,1.53955,1.5396,377600000.0
2008-11-24 12:59:00,1.5396,1.5399,1.53955,1.53975,439600000.0
2008-11-24 13:00:00,1.5398,1.54005,1.53975,1.54005,321400000.0
2008-11-24 13:01:00,1.54,1.5401,1.53995,1.54005,602800000.0
2008-11-24 13:02:00,1.54005,1.5402,1.53985,1.53995,689200000.0
2008-11-24 13:03:00,1.53995,1.5411,1.53995,1.5409,640400000.0
2008-11-24 13:04:00,1.5408,1.54085,1.54045,1.54045,525000000.0
2008-11-24 13:05:00,1.54045,1.54155,1.54045,1.54145,437200000.0
2008-11-24 13:06:00,1.54145,1.54175,1.5413,1.54155,898399999.0
2008-11-24 13:07:00,1.54165,1.5419,1.54135,1.5419,880000000.0
2008-11-24 13:08:00,1.54195,1.54245,1.5418,1.5422,869600000.0
2008-11-24 13:09:00,1.5422,1.5422,1.54135,1.54135,671200001.0
2008-11-24 13:10:00,1.54145,1.54145,1.5409,1.54125,397600000.0
2008-11-24 13:11:00,1.54125,1.54135,1.541,1.54135,350800000.0
2008-11-24 13:12:00,1.54135,1.54135,1.54095,1.5411,604799999.0
2008-11-24 13:13:00,1.5411,1.54165,1.541,1.5416,461000000.0
2008-11-24 13:14:00,1.54175,1.5419,1.5415,1.5415,631400000.0
2008-11-24 13:15:00,1.5416,1.54165,1.5415,1.54155,272600000.0
2008-11-24 13:16:00,1.5416,1.5419,1.5416,1.54185,554800000.0
2008-11-24 13:17:00,1.54185,1.5427,1.54155,1.54265,722400000.0
2008-11-24 13:18:00,1.5427,1.54285,1.5425,1.54255,835800000.0
2008-11-24 13:19:00,1.54255,1.5427,1.5422,1.5425,792400000.0
2008-11-24 13:20:00,1.5425,1.5429,1.54245,1.5427,879200000.0
2008-11-24 13:21:00,1.5426,1.54275,1.54255,1.54255,826600000.0
2008-11-24 13:22:00,1.54265,1.54265,1.54185,1.5419,733400000.0
2008-11-24 13:23:00,1.5419,1.54205,1.54155,1.5418,855200000.0
2008-11-24 13:24:00,1.5418,1.5425,1.5418,1.5422,718000000.0
2008-11-24 13:25:00,1.5421,1.54225,1.54145,1.54175,760199999.0
2008-11-24 13:26:00,1.54175,1.5425,1.54175,1.54235,870600000.0
2008-11-24 13:27:00,1.54235,1.5424,1.54205,1.5421,823999997.0
2008-11-24 13:28:00,1.5421,1.54245,1.54205,1.54245,1145599998.0
2008-11-24 13:29:00,1.54245,1.5425,1.5418,1.542,945400000.0
2008-11-24 13:30:00,1.542,1.5425,1.54195,1.5421,855599995.0
2008-11-24 13:31:00,1.5422,1.54235,1.54195,1.54215,529599998.0
2008-11-24 13:32:00,1.5422,1.5422,1.54175,1.5418,915400000.0
2008-11-24 13:33:00,1.54175,1.5423,1.54145,1.54165,702600000.0
2008-11-24 13:34:00,1.5418,1.54195,1.54155,1.54195,761800000.0
2008-11-24 13:35:00,1.54195,1.54255,1.54195,1.54245,526999997.0
2008-11-24 13:36:00,1.54245,1.5429,1.54245,1.5429,656800000.0
2008-11-24 13:37:00,1.54285,1.54295,1.54265,1.54275,391600000.0
2008-11-24 13:38:00,1.54275,1.54285,1.54225,1.54225,657400000.0
2008-11-24 13:39:00,1.5423,1.54275,1.54225,1.54265,392800000.0
2008-11-24 13:40:00,1.54275,1.5432,1.54275,1.54305,685400000.0
2008-11-24 13:41:00,1.5431,1.54335,1.54295,1.5432,1075600000.0
2008-11-24 13:42:00,1.5432,1.5433,1.54285,1.54285,729600000.0
2008-11-24 13:43:00,1.54285,1.54335,1.5428,1.54285,1007200000.0
2008-11-24 13:44:00,1.543,1.5432,1.54265,1.5427,708999999.0
2008-11-24 13:45:00,1.5427,1.54295,1.54245,1.5428,864000000.0
2008-11-24 13:46:00,1.5427,1.5429,1.54255,1.54265,935000000.0
2008-11-24 13:47:00,1.5427,1.5428,1.54255,1.54265,582800000.0
2008-11-24 13:48:00,1.54265,1.54275,1.5426,1.54265,503200000.0
2008-11-24 13:49:00,1.54265,1.54275,1.5426,1.5427,559000000.0
2008-11-24 13:50:00,1.54275,1.5428,1.54255,1.54265,779800000.0
2008-11-24 13:51:00,1.54265,1.543,1.5426,1.54295,644000000.0
2008-11-24 13:52:00,1.54295,1.543,1.54225,1.54225,441200000.0
2008-11-24 13:53:00,1.5423,1.5425,1.54225,1.5424,651000000.0
2008-11-24 13:54:00,1.54255,1.54275,1.54235,1.54265,560800000.0
2008-11-24 13:55:00,1.54265,1.54265,1.5422,1.5425,500000000.0
2008-11-24 13:56:00,1.5425,1.5426,1.5423,1.5423,863799994.0
2008-11-24 13:57:00,1.5423,1.54255,1.5423,1.54255,512400000.0
2008-11-24 13:58:00,1.54255,1.5426,1.54245,1.54245,612800000.0
2008-11-24 13:59:00,1.54255,1.54265,1.54245,1.5426,628400000.0
2008-11-24 14:00:00,1.5426,1.5432,1.5426,1.54305,878800000.0
2008-11-24 14:01:00,1.54305,1.5431,1.54295,1.54305,680400000.0
2008-11-24 14:02:00,1.54305,1.5432,1.54295,1.54315,905800001.0
2008-11-24 14:03:00,1.5431,1.5432,1.5429,1.54295,372200002.0
2008-11-24 14:04:00,1.543,1.54315,1.5429,1.543,301800000.0
2008-11-24 14:05:00,1.54295,1.543,1.5429,1.5429,139400000.0
2008-11-24 14:06:00,1.5429,1.5429,1.54255,1.54275,896800000.0
2008-11-24 14:07:00,1.54275,1.5432,1.5427,1.5431,849000002.0
2008-11-24 14:08:00,1.5431,1.54335,1.54305,1.54325,627999999.0
2008-11-24 14:09:00,1.54325,1.5439,1.5431,1.5438,705199998.0
2008-11-24 14:10:00,1.5437,1.54405,1.54365,1.54385,628000002.0
2008-11-24 14:11:00,1.54385,1.544,1.54375,1.54385,594399998.0
2008-11-24 14:12:00,1.54385,1.54395,1.5436,1.54365,795799999.0
2008-11-24 14:13:00,1.54365,1.54375,1.5436,1.54365,375800000.0
2008-11-24 14:14:00,1.54365,1.5438,1.5436,1.5437,282000000.0
2008-11-24 14:15:00,1.5437,1.54405,1.54365,1.54405,618200000.0
2008-11-24 14:16:00,1.54405,1.54405,1.54365,1.54375,158400000.0
2008-11-24 14:17:00,1.54375,1.54385,1.54345,1.54345,344000001.0
2008-11-24 14:18:00,1.5435,1.5435,1.543,1.54325,469799998.0
2008-11-24 14:19:00,1.54315,1.5433,1.543,1.54315,497999999.0
2008-11-24 14:20:00,1.54315,1.54325,1.543,1.5431,303199998.0
2008-11-24 14:21:00,1.5431,1.54325,1.54295,1.5431,727600012.0
2008-11-24 14:22:00,1.5431,1.54325,1.54305,1.5431,376199999.0
2008-11-24 14:23:00,1.54315,1.5433,1.5429,1.5432,303800000.0
2008-11-24 14:24:00,1.5431,1.54325,1.543,1.54305,158400000.0
2008-11-24 14:25:00,1.5431,1.54335,1.5429,1.54325,387400005.0
2008-11-24 14:26:00,1.54325,1.5434,1.5431,1.54325,368399999.0
2008-11-24 14:27:00,1.54325,1.54325,1.54325,1.54325,190000000.0
2008-11-24 14:28:00,1.54325,1.5433,1.54305,1.5431,234200000.0
2008-11-24 14:29:00,1.543,1.54305,1.54295,1.543,63000000.0
2008-11-24 14:30:00,1.543,1.543,1.54285,1.54295,190000002.0
2008-11-24 14:31:00,1.54295,1.5431,1.5429,1.54295,60600000.0
2008-11-24 14:32:00,1.54295,1.5433,1.5429,1.5433,114800001.0
2008-11-24 14:33:00,1.54335,1.54405,1.54325,1.5439,426600000.0
2008-11-24 14:34:00,1.5439,1.54395,1.5435,1.5437,346200000.0
2008-11-24 14:35:00,1.5437,1.54405,1.54355,1.5439,631999998.0
2008-11-24 14:36:00,1.544,1.54465,1.5439,1.5443,497200000.0
2008-11-24 14:37:00,1.54435,1.5444,1.54395,1.5441,535799993.0
2008-11-24 14:38:00,1.54415,1.54465,1.54395,1.54445,355600000.0
2008-11-24 14:39:00,1.5445,1.54465,1.544,1.54435,295000000.0
2008-11-24 14:40:00,1.5444,1.54445,1.5439,1.5441,465400001.0
2008-11-24 14:41:00,1.5442,1.5444,1.54395,1.544,370799999.0
2008-11-24 14:42:00,1.54405,1.54465,1.54405,1.5446,392399998.0
2008-11-24 14:43:00,1.5446,1.5448,1.54415,1.54415,738799993.0
2008-11-24 14:44:00,1.54425,1.5447,1.5442,1.54465,442200001.0
2008-11-24 14:45:00,1.54465,1.54475,1.54425,1.54455,402199999.0
2008-11-24 14:46:00,1.5446,1.54485,1.5443,1.54475,470800000.0
2008-11-24 14:47:00,1.54465,1.54475,1.54425,1.5443,302800000.0
2008-11-24 14:48:00,1.5443,1.5443,1.54295,1.54355,894599997.0
2008-11-24 14:49:00,1.54365,1.5438,1.5431,1.5436,628800004.0
2008-11-24 14:50:00,1.5436,1.54375,1.54335,1.5435,628999999.0
2008-11-24 14:51:00,1.54355,1.5438,1.54345,1.5436,307600000.0
2008-11-24 14:52:00,1.5435,1.54405,1.5435,1.54395,277400000.0
2008-11-24 14:53:00,1.544,1.54485,1.5439,1.54425,1256999993.0
2008-11-24 14:54:00,1.5443,1.54485,1.54415,1.54455,606199999.0
2008-11-24 14:55:00,1.54455,1.5448,1.5443,1.54475,372400000.0
2008-11-24 14:56:00,1.54475,1.54485,1.5446,1.5447,464600000.0
2008-11-24 14:57:00,1.54485,1.5454,1.5446,1.54525,430800001.0
2008-11-24 14:58:00,1.54515,1.54545,1.545,1.54545,261200000.0
2008-11-24 14:59:00,1.54545,1.54555,1.5453,1.54535,218600000.0
2008-11-24 15:00:00,1.54535,1.5459,1.54525,1.5456,340600000.0
2008-11-24 15:01:00,1.5456,1.54585,1.5452,1.5452,393200001.0
2008-11-24 15:02:00,1.54525,1.5454,1.5452,1.5453,182200000.0
2008-11-24 15:03:00,1.5452,1.54565,1.5452,1.54565,290400001.0
2008-11-24 15:04:00,1.54555,1.5459,1.54545,1.54565,315399999.0
2008-11-24 15:05:00,1.54575,1.5459,1.54545,1.5456,203800000.0
2008-11-24 15:06:00,1.5457,1.54595,1.54545,1.5456,367400001.0
2008-11-24 15:07:00,1.54565,1.54565,1.54515,1.54525,486599999.0
2008-11-24 15:08:00,1.54525,1.54525,1.54495,1.54525,88702000.0
2008-11-24 15:09:00,1.54525,1.5453,1.54485,1.54485,274400000.0
2008-11-24 15:10:00,1.54485,1.54525,1.5443,1.54445,437000000.0
2008-11-24 15:11:00,1.54445,1.54525,1.5441,1.54415,375200000.0
2008-11-24 15:12:00,1.54415,1.54525,1.54415,1.54415,201600000.0
2008-11-24 15:13:00,1.54415,1.54525,1.5436,1.5437,308700000.0
2008-11-24 15:14:00,1.5437,1.54525,1.54355,1.54385,284600000.0
2008-11-24 15:15:00,1.54385,1.5442,1.5437,1.5441,217399999.0
2008-11-24 15:16:00,1.54415,1.5447,1.54395,1.54465,447799999.0
2008-11-24 15:17:00,1.54465,1.54465,1.54395,1.544,297800000.0
2008-11-24 15:18:00,1.54405,1.54405,1.54355,1.5436,217200000.0
2008-11-24 15:19:00,1.5436,1.5439,1.5435,1.54375,264200000.0
2008-11-24 15:20:00,1.54375,1.54405,1.54375,1.5439,166400000.0
2008-11-24 15:21:00,1.5439,1.54505,1.5439,1.5448,296200000.0
2008-11-24 15:22:00,1.54475,1.54535,1.54445,1.5445,288600000.0
2008-11-24 15:23:00,1.5445,1.5449,1.5438,1.5448,296000000.0
2008-11-24 15:24:00,1.5447,1.54495,1.54465,1.54475,293400000.0
2008-11-24 15:25:00,1.5448,1.54485,1.54445,1.5446,213000000.0
2008-11-24 15:26:00,1.5446,1.5446,1.5437,1.54395,287800000.0
2008-11-24 15:27:00,1.54395,1.5442,1.5436,1.54415,271200000.0
2008-11-24 15:28:00,1.54415,1.54465,1.54315,1.54465,434399998.0
2008-11-24 15:29:00,1.54465,1.54485,1.544,1.54405,285600000.0
2008-11-24 15:30:00,1.54395,1.544,1.54345,1.54375,349400000.0
2008-11-24 15:31:00,1.5437,1.5438,1.54315,1.5432,244000000.0
2008-11-24 15:32:00,1.54325,1.544,1.54315,1.5439,270600000.0
2008-11-24 15:33:00,1.5439,1.544,1.54335,1.5434,514799997.0
2008-11-24 15:34:00,1.5434,1.54355,1.5433,1.54345,466199989.0
2008-11-24 15:35:00,1.5435,1.54365,1.5433,1.5433,173000000.0
2008-11-24 15:36:00,1.54335,1.5437,1.54335,1.54335,319000000.0
2008-11-24 15:37:00,1.54335,1.5435,1.54325,1.5434,313600000.0
2008-11-24 15:38:00,1.5434,1.54345,1.5432,1.54335,222600000.0
2008-11-24 15:39:00,1.54335,1.54345,1.54325,1.5434,214000000.0
2008-11-24 15:40:00,1.5433,1.5437,1.54325,1.54355,180600000.0
2008-11-24 15:41:00,1.54355,1.5436,1.5435,1.54355,228600000.0
2008-11-24 15:42:00,1.5435,1.54355,1.5433,1.5433,173000000.0
2008-11-24 15:43:00,1.5433,1.5437,1.54325,1.5437,143200000.0
2008-11-24 15:44:00,1.54365,1.54495,1.54365,1.5447,414599999.0
2008-11-24 15:45:00,1.5447,1.54495,1.5444,1.54475,341600000.0
2008-11-24 15:46:00,1.5447,1.545,1.5446,1.5448,271000000.0
2008-11-24 15:47:00,1.5448,1.54485,1.5442,1.54445,522799998.0
2008-11-24 15:48:00,1.54435,1.5449,1.54435,1.54445,527199998.0
2008-11-24 15:49:00,1.54445,1.54445,1.5435,1.54385,350600000.0
2008-11-24 15:50:00,1.54385,1.5443,1.54345,1.5441,403400000.0
2008-11-24 15:51:00,1.5441,1.54455,1.5441,1.5445,289400000.0
2008-11-24 15:52:00,1.5446,1.5448,1.54435,1.54445,252200000.0
2008-11-24 15:53:00,1.5445,1.54465,1.54425,1.54425,241400000.0
2008-11-24 15:54:00,1.54425,1.5444,1.54405,1.5442,316599998.0
2008-11-24 15:55:00,1.5442,1.54425,1.5441,1.5442,130800000.0
2008-11-24 15:56:00,1.5442,1.54455,1.54415,1.54455,202600000.0
2008-11-24 15:57:00,1.5446,1.5446,1.54415,1.54425,127000000.0
2008-11-24 15:58:00,1.5443,1.5443,1.5437,1.54375,104000000.0
2008-11-24 15:59:00,1.54375,1.5438,1.54345,1.5435,126400000.0
2008-11-24 16:00:00,1.54345,1.54345,1.5432,1.54335,152935000.0
2008-11-24 16:01:00,1.5434,1.5443,1.54335,1.5438,367800000.0
2008-11-24 16:02:00,1.5438,1.54385,1.5434,1.54365,326200000.0
2008-11-24 16:03:00,1.54365,1.54385,1.5434,1.54345,195400000.0
2008-11-24 16:04:00,1.54345,1.54345,1.5432,1.54325,145544000.0
2008-11-24 16:05:00,1.5433,1.5436,1.54325,1.5435,240200000.0
2008-11-24 16:06:00,1.5435,1.5436,1.54345,1.54355,86200000.0
2008-11-24 16:07:00,1.54355,1.54415,1.54355,1.544,248400000.0
2008-11-24 16:08:00,1.54395,1.5443,1.5438,1.5442,202000000.0
2008-11-24 16:09:00,1.54425,1.5443,1.5439,1.544,241000000.0
2008-11-24 16:10:00,1.544,1.5444,1.54395,1.5444,304400000.0
2008-11-24 16:11:00,1.54435,1.54465,1.54415,1.5446,289800000.0
2008-11-24 16:12:00,1.54455,1.5457,1.54445,1.5457,412000000.0
2008-11-24 16:13:00,1.5457,1.54605,1.5454,1.54555,365200000.0
2008-11-24 16:14:00,1.54565,1.54575,1.5449,1.5451,302200000.0
2008-11-24 16:15:00,1.54475,1.54525,1.54475,1.545,310400000.0
2008-11-24 16:16:00,1.54495,1.5453,1.54485,1.5449,252400000.0
2008-11-24 16:17:00,1.54495,1.54515,1.54465,1.54475,391000000.0
2008-11-24 16:18:00,1.5448,1.5455,1.54465,1.54545,368600000.0
2008-11-24 16:19:00,1.5454,1.54545,1.54515,1.5452,229600000.0
2008-11-24 16:20:00,1.54525,1.5454,1.54505,1.54515,306000000.0
2008-11-24 16:21:00,1.5451,1.54515,1.54435,1.54445,358000000.0
2008-11-24 16:22:00,1.54445,1.54455,1.54425,1.54455,235200000.0
2008-11-24 16:23:00,1.54455,1.54515,1.54445,1.54515,281400000.0
2008-11-24 16:24:00,1.5451,1.5452,1.5447,1.54485,299600000.0
2008-11-24 16:25:00,1.5448,1.54495,1.54405,1.54415,429000011.0
2008-11-24 16:26:00,1.54415,1.54415,1.5438,1.5438,127800000.0
2008-11-24 16:27:00,1.5438,1.54415,1.5438,1.54415,183400000.0
2008-11-24 16:28:00,1.54415,1.5442,1.54395,1.544,167600000.0
2008-11-24 16:29:00,1.54395,1.54415,1.5439,1.5439,118400000.0
2008-11-24 16:30:00,1.54385,1.5442,1.5436,1.5436,311200000.0
2008-11-24 16:31:00,1.5436,1.54405,1.5435,1.5438,329399999.0
2008-11-24 16:32:00,1.5438,1.5439,1.5437,1.5437,124400000.0
2008-11-24 16:33:00,1.5437,1.5437,1.54245,1.5427,223425000.0
2008-11-24 16:34:00,1.5427,1.54275,1.54225,1.54255,178350000.0
2008-11-24 16:35:00,1.54255,1.5428,1.5424,1.54255,219000000.0
2008-11-24 16:36:00,1.54255,1.5429,1.54245,1.54265,264200000.0
2008-11-24 16:37:00,1.5427,1.5437,1.5427,1.5429,390800000.0
2008-11-24 16:38:00,1.5429,1.5433,1.5429,1.54305,425799999.0
2008-11-24 16:39:00,1.54305,1.5435,1.5429,1.54335,361200000.0
2008-11-24 16:40:00,1.5433,1.54355,1.5428,1.54295,262600000.0
2008-11-24 16:41:00,1.543,1.54305,1.54195,1.542,296400001.0
2008-11-24 16:42:00,1.542,1.5421,1.5415,1.54175,338200000.0
2008-11-24 16:43:00,1.54165,1.5426,1.54165,1.54235,350400000.0
2008-11-24 16:44:00,1.5423,1.54245,1.5419,1.54195,331000000.0
2008-11-24 16:45:00,1.542,1.542,1.5414,1.54155,321200000.0
2008-11-24 16:46:00,1.54155,1.54155,1.5413,1.54145,349400000.0
2008-11-24 16:47:00,1.5415,1.5415,1.54085,1.54095,242800000.0
2008-11-24 16:48:00,1.5411,1.54125,1.5405,1.541,398600000.0
2008-11-24 16:49:00,1.5411,1.5412,1.54085,1.5412,185400000.0
2008-11-24 16:50:00,1.5412,1.54145,1.5405,1.54055,355200000.0
2008-11-24 16:51:00,1.54055,1.54135,1.54045,1.54115,367800000.0
2008-11-24 16:52:00,1.54115,1.54115,1.54075,1.54095,202800000.0
2008-11-24 16:53:00,1.5409,1.54115,1.5407,1.541,374400000.0
2008-11-24 16:54:00,1.54105,1.54165,1.5408,1.54145,372800000.0
2008-11-24 16:55:00,1.5415,1.54165,1.54115,1.5415,335800000.0
2008-11-24 16:56:00,1.54145,1.5415,1.54125,1.54145,176200000.0
2008-11-24 16:57:00,1.54145,1.5417,1.5413,1.54155,159000000.0
2008-11-24 16:58:00,1.54155,1.54205,1.54145,1.54205,306600000.0
2008-11-24 16:59:00,1.54215,1.54305,1.542,1.54265,295600000.0
2008-11-24 17:00:00,1.5427,1.54345,1.54265,1.5434,336000000.0
2008-11-24 17:01:00,1.5433,1.54435,1.54325,1.54395,300000000.0
2008-11-24 17:02:00,1.54395,1.54425,1.5439,1.54425,352200000.0
2008-11-24 17:03:00,1.54425,1.5448,1.54425,1.5445,389400000.0
2008-11-24 17:04:00,1.54445,1.5446,1.54425,1.54425,369200000.0
2008-11-24 17:05:00,1.54425,1.5448,1.54415,1.5442,257000000.0
2008-11-24 17:06:00,1.54415,1.54455,1.5439,1.5443,437000000.0
2008-11-24 17:07:00,1.54435,1.5444,1.5441,1.5442,302600000.0
2008-11-24 17:08:00,1.54415,1.54425,1.5441,1.54415,174600000.0
2008-11-24 17:09:00,1.5441,1.54465,1.5441,1.5445,334200000.0
2008-11-24 17:10:00,1.54455,1.54505,1.54455,1.545,261200000.0
2008-11-24 17:11:00,1.54495,1.545,1.54455,1.54475,308400000.0
2008-11-24 17:12:00,1.5447,1.54545,1.5447,1.5452,327200000.0
2008-11-24 17:13:00,1.54525,1.5455,1.54495,1.54505,336800000.0
2008-11-24 17:14:00,1.54505,1.5452,1.54465,1.54495,353200000.0
2008-11-24 17:15:00,1.545,1.54515,1.54435,1.5445,357200000.0
2008-11-24 17:16:00,1.5445,1.545,1.5445,1.5449,340200000.0
2008-11-24 17:17:00,1.54485,1.54505,1.5447,1.5447,328200000.0
2008-11-24 17:18:00,1.5447,1.54495,1.54465,1.5447,301000000.0
2008-11-24 17:19:00,1.5447,1.54535,1.5447,1.5448,336600000.0
2008-11-24 17:20:00,1.54485,1.54505,1.54475,1.54485,308400000.0
2008-11-24 17:21:00,1.54485,1.5452,1.5446,1.54465,414200000.0
2008-11-24 17:22:00,1.54465,1.5447,1.54425,1.54455,298200000.0
2008-11-24 17:23:00,1.5445,1.5449,1.54355,1.54385,450800000.0
2008-11-24 17:24:00,1.54385,1.54435,1.5438,1.54425,393600000.0
2008-11-24 17:25:00,1.54425,1.54525,1.5442,1.54495,361600000.0
2008-11-24 17:26:00,1.54495,1.5453,1.54485,1.54515,288200000.0
2008-11-24 17:27:00,1.54515,1.54535,1.54465,1.54465,300800000.0
2008-11-24 17:28:00,1.54465,1.54535,1.54465,1.54495,402200000.0
2008-11-24 17:29:00,1.54495,1.5453,1.5446,1.54475,309800000.0
2008-11-24 17:30:00,1.5447,1.5451,1.54415,1.54435,465400000.0
2008-11-24 17:31:00,1.54435,1.54445,1.54355,1.54385,339200000.0
2008-11-24 17:32:00,1.54375,1.5439,1.5436,1.54375,189600000.0
2008-11-24 17:33:00,1.5437,1.5441,1.5436,1.5438,353000000.0
2008-11-24 17:34:00,1.5438,1.5438,1.54295,1.54325,384800000.0
2008-11-24 17:35:00,1.5433,1.54375,1.54315,1.54325,634400000.0
2008-11-24 17:36:00,1.54325,1.5435,1.5419,1.5421,475200000.0
2008-11-24 17:37:00,1.5421,1.5428,1.542,1.54275,351800000.0
2008-11-24 17:38:00,1.54265,1.54315,1.54265,1.543,422999999.0
2008-11-24 17:39:00,1.543,1.54355,1.5425,1.54345,385000000.0
2008-11-24 17:40:00,1.54345,1.54365,1.54255,1.54255,347800000.0
2008-11-24 17:41:00,1.54255,1.5428,1.54245,1.5428,361000000.0
2008-11-24 17:42:00,1.54275,1.54375,1.54255,1.54375,410600000.0
2008-11-24 17:43:00,1.54375,1.54475,1.54355,1.5442,454800000.0
2008-11-24 17:44:00,1.5441,1.5445,1.5437,1.54395,454400000.0
2008-11-24 17:45:00,1.54395,1.5442,1.54375,1.54375,346400000.0
2008-11-24 17:46:00,1.5437,1.5437,1.5421,1.543,435400000.0
2008-11-24 17:47:00,1.54295,1.543,1.5421,1.54215,402000000.0
2008-11-24 17:48:00,1.5422,1.54295,1.5422,1.54285,377000000.0
2008-11-24 17:49:00,1.5428,1.5428,1.54145,1.54175,420400000.0
2008-11-24 17:50:00,1.54175,1.5419,1.5414,1.54145,354200000.0
2008-11-24 17:51:00,1.54145,1.5418,1.54115,1.54165,338200000.0
2008-11-24 17:52:00,1.54165,1.54185,1.54065,1.54075,389600000.0
2008-11-24 17:53:00,1.54085,1.5416,1.54085,1.5416,430000000.0
2008-11-24 17:54:00,1.54175,1.54185,1.541,1.54135,416000000.0
2008-11-24 17:55:00,1.54135,1.54155,1.54085,1.5409,278800000.0
2008-11-24 17:56:00,1.54095,1.5413,1.5406,1.54125,313000000.0
2008-11-24 17:57:00,1.5412,1.54155,1.5411,1.5412,288400000.0
2008-11-24 17:58:00,1.54135,1.5417,1.54055,1.5406,322000000.0
2008-11-24 17:59:00,1.54055,1.54315,1.54055,1.54315,327400000.0
2008-11-24 18:00:00,1.54315,1.5434,1.5429,1.54305,322400000.0
2008-11-24 18:01:00,1.54295,1.54305,1.54245,1.5426,268000000.0
2008-11-24 18:02:00,1.5427,1.54285,1.5422,1.54285,168800000.0
2008-11-24 18:03:00,1.5427,1.5431,1.5423,1.5431,265200000.0
2008-11-24 18:04:00,1.5431,1.54345,1.543,1.54335,298800000.0
2008-11-24 18:05:00,1.54335,1.54345,1.543,1.5432,301600000.0
2008-11-24 18:06:00,1.54325,1.54355,1.54315,1.5435,171600000.0
2008-11-24 18:07:00,1.54345,1.5441,1.54335,1.5438,385800000.0
2008-11-24 18:08:00,1.54385,1.544,1.54305,1.54305,312800000.0
2008-11-24 18:09:00,1.54305,1.54395,1.54285,1.54365,321800000.0
2008-11-24 18:10:00,1.5437,1.54395,1.5432,1.54335,239800000.0
2008-11-24 18:11:00,1.5433,1.5433,1.54245,1.5427,358000000.0
2008-11-24 18:12:00,1.54275,1.5432,1.54235,1.54315,362200000.0
2008-11-24 18:13:00,1.5432,1.544,1.5432,1.5437,332000000.0
2008-11-24 18:14:00,1.54375,1.54395,1.54345,1.54355,327400000.0
2008-11-24 18:15:00,1.54355,1.54355,1.54275,1.54275,339600000.0
2008-11-24 18:16:00,1.5429,1.54325,1.5429,1.543,294000000.0
2008-11-24 18:17:00,1.54295,1.54315,1.54195,1.54215,421400000.0
2008-11-24 18:18:00,1.54215,1.54215,1.5412,1.54125,452200000.0
2008-11-24 18:19:00,1.54125,1.54155,1.54125,1.5415,175000000.0
2008-11-24 18:20:00,1.54155,1.54185,1.54145,1.5416,313800000.0
2008-11-24 18:21:00,1.54155,1.54165,1.5414,1.5416,308400000.0
2008-11-24 18:22:00,1.5416,1.5416,1.54145,1.54145,246400000.0
2008-11-24 18:23:00,1.54145,1.54185,1.54145,1.5417,262200000.0
2008-11-24 18:24:00,1.5417,1.54205,1.54145,1.54165,242400000.0
2008-11-24 18:25:00,1.54165,1.54195,1.54125,1.54125,245000000.0
2008-11-24 18:26:00,1.5413,1.54195,1.5413,1.54175,380400000.0
2008-11-24 18:27:00,1.54185,1.54205,1.54175,1.5418,105800000.0
2008-11-24 18:28:00,1.5418,1.54185,1.54135,1.5415,275200000.0
2008-11-24 18:29:00,1.54155,1.5418,1.54135,1.54145,245600000.0
2008-11-24 18:30:00,1.54145,1.54165,1.541,1.54105,308200000.0
2008-11-24 18:31:00,1.54105,1.54125,1.5409,1.54105,322000000.0
2008-11-24 18:32:00,1.54105,1.5416,1.54105,1.5415,276600000.0
2008-11-24 18:33:00,1.5415,1.5417,1.54145,1.54145,384800000.0
2008-11-24 18:34:00,1.54145,1.5416,1.54105,1.54115,222600000.0
2008-11-24 18:35:00,1.54115,1.54165,1.541,1.5415,372000000.0
2008-11-24 18:36:00,1.5415,1.5415,1.54105,1.54105,297400000.0
2008-11-24 18:37:00,1.5411,1.54155,1.54105,1.5411,385800000.0
2008-11-24 18:38:00,1.5411,1.5416,1.54085,1.5416,450800000.0
2008-11-24 18:39:00,1.5416,1.54255,1.54155,1.5425,251800000.0
2008-11-24 18:40:00,1.54255,1.5431,1.54155,1.54185,436200000.0
2008-11-24 18:41:00,1.54185,1.5428,1.54185,1.54265,384400000.0
2008-11-24 18:42:00,1.54265,1.54265,1.54225,1.54225,344400000.0
2008-11-24 18:43:00,1.5423,1.54265,1.5421,1.54215,310400000.0
2008-11-24 18:44:00,1.5423,1.54295,1.54225,1.54295,375000000.0
2008-11-24 18:45:00,1.54285,1.543,1.54245,1.54255,485800000.0
2008-11-24 18:46:00,1.54255,1.54295,1.54245,1.5428,388800000.0
2008-11-24 18:47:00,1.54285,1.54315,1.54275,1.5429,346800000.0
2008-11-24 18:48:00,1.54285,1.543,1.5428,1.54295,243800000.0
2008-11-24 18:49:00,1.54295,1.54295,1.54225,1.54275,359000000.0
2008-11-24 18:50:00,1.54275,1.5429,1.5427,1.54275,213600000.0
2008-11-24 18:51:00,1.54275,1.54275,1.54225,1.54245,284400000.0
2008-11-24 18:52:00,1.5424,1.543,1.5422,1.5426,290800000.0
2008-11-24 18:53:00,1.5426,1.54295,1.54215,1.54255,428800000.0
2008-11-24 18:54:00,1.5426,1.5431,1.5418,1.54295,427000000.0
2008-11-24 18:55:00,1.543,1.5431,1.54165,1.5417,258400000.0
2008-11-24 18:56:00,1.54175,1.54285,1.54175,1.54255,395400000.0
2008-11-24 18:57:00,1.54255,1.5438,1.5425,1.54365,291000000.0
2008-11-24 18:58:00,1.5436,1.54365,1.5432,1.5433,382400000.0
2008-11-24 18:59:00,1.54335,1.5436,1.54265,1.5427,355200000.0
2008-11-24 19:00:00,1.54265,1.5428,1.5422,1.54245,342000000.0
2008-11-24 19:01:00,1.54245,1.54275,1.5424,1.54255,272600000.0
2008-11-24 19:02:00,1.54255,1.5426,1.54155,1.5417,292200000.0
2008-11-24 19:03:00,1.5417,1.54235,1.5417,1.54205,280800000.0
2008-11-24 19:04:00,1.54205,1.5424,1.5418,1.54185,385000001.0
2008-11-24 19:05:00,1.5419,1.54255,1.54165,1.54255,208400000.0
2008-11-24 19:06:00,1.54255,1.54285,1.5418,1.54195,325400000.0
2008-11-24 19:07:00,1.54195,1.54235,1.5416,1.54185,306600000.0
2008-11-24 19:08:00,1.5418,1.54265,1.54175,1.5423,231800000.0
2008-11-24 19:09:00,1.54235,1.54255,1.5419,1.54245,331600000.0
2008-11-24 19:10:00,1.54245,1.54245,1.54195,1.54195,315600000.0
2008-11-24 19:11:00,1.54195,1.54235,1.54185,1.5423,285800000.0
2008-11-24 19:12:00,1.5423,1.54235,1.542,1.542,234600000.0
2008-11-24 19:13:00,1.542,1.542,1.54095,1.54125,287000000.0
2008-11-24 19:14:00,1.54125,1.5416,1.54125,1.54145,286000000.0
2008-11-24 19:15:00,1.54145,1.54225,1.5413,1.54215,246400000.0
2008-11-24 19:16:00,1.5422,1.5423,1.542,1.542,268600000.0
2008-11-24 19:17:00,1.542,1.5421,1.54155,1.542,326800000.0
2008-11-24 19:18:00,1.5421,1.5421,1.54125,1.5418,326000000.0
2008-11-24 19:19:00,1.5418,1.5423,1.5418,1.54215,236400000.0
2008-11-24 19:20:00,1.54205,1.54205,1.54165,1.542,330600000.0
2008-11-24 19:21:00,1.542,1.542,1.5411,1.54125,336600000.0
2008-11-24 19:22:00,1.5411,1.54125,1.54045,1.54105,264800000.0
2008-11-24 19:23:00,1.54105,1.54115,1.53995,1.54065,346400000.0
2008-11-24 19:24:00,1.54065,1.54095,1.5404,1.54075,297400000.0
2008-11-24 19:25:00,1.54075,1.54085,1.5406,1.5407,415200000.0
2008-11-24 19:26:00,1.54075,1.54215,1.5407,1.54145,369600000.0
2008-11-24 19:27:00,1.5414,1.542,1.54115,1.5414,339400000.0
2008-11-24 19:28:00,1.5414,1.54165,1.541,1.54125,258400000.0
2008-11-24 19:29:00,1.5413,1.5413,1.54065,1.54095,333000000.0
2008-11-24 19:30:00,1.541,1.5412,1.54025,1.54035,307200000.0
2008-11-24 19:31:00,1.5403,1.54065,1.5401,1.5403,266400000.0
2008-11-24 19:32:00,1.54035,1.5423,1.5403,1.5422,375800000.0
2008-11-24 19:33:00,1.5422,1.54245,1.5418,1.5421,391000000.0
2008-11-24 19:34:00,1.5423,1.5427,1.542,1.5426,346800000.0
2008-11-24 19:35:00,1.5425,1.5429,1.54225,1.5427,375000000.0
2008-11-24 19:36:00,1.54265,1.54275,1.54215,1.5422,231000000.0
2008-11-24 19:37:00,1.5422,1.5424,1.54165,1.5422,317800000.0
2008-11-24 19:38:00,1.54215,1.54215,1.5414,1.5419,274800000.0
2008-11-24 19:39:00,1.5419,1.5419,1.5411,1.5411,369000000.0
2008-11-24 19:40:00,1.54115,1.5417,1.54115,1.54155,275600000.0
2008-11-24 19:41:00,1.5415,1.542,1.54145,1.5418,318800000.0
2008-11-24 19:42:00,1.54175,1.54225,1.5416,1.5418,339800000.0
2008-11-24 19:43:00,1.5418,1.5421,1.54155,1.5417,295800000.0
2008-11-24 19:44:00,1.5417,1.5418,1.54135,1.5415,253400000.0
2008-11-24 19:45:00,1.5415,1.5418,1.54115,1.5413,294000000.0
2008-11-24 19:46:00,1.5413,1.54175,1.54095,1.5411,390200000.0
2008-11-24 19:47:00,1.54125,1.54205,1.54115,1.5414,364000000.0
2008-11-24 19:48:00,1.5414,1.5421,1.54105,1.54185,377800000.0
2008-11-24 19:49:00,1.5419,1.5426,1.54175,1.54235,302200000.0
2008-11-24 19:50:00,1.54235,1.543,1.5423,1.5428,332400000.0
2008-11-24 19:51:00,1.54285,1.54295,1.542,1.54215,357600000.0
2008-11-24 19:52:00,1.5421,1.5428,1.5421,1.5426,268000000.0
2008-11-24 19:53:00,1.54255,1.54265,1.5421,1.5424,320199999.0
2008-11-24 19:54:00,1.54245,1.543,1.54205,1.543,291200000.0
2008-11-24 19:55:00,1.54295,1.54315,1.5428,1.54305,307600000.0
2008-11-24 19:56:00,1.543,1.54315,1.5428,1.5428,284200000.0
2008-11-24 19:57:00,1.5428,1.54295,1.5424,1.54265,257400000.0
2008-11-24 19:58:00,1.54265,1.54425,1.542,1.54415,439600000.0
2008-11-24 19:59:00,1.5442,1.54465,1.544,1.5441,330600000.0
2008-11-24 20:00:00,1.54405,1.5445,1.5436,1.5441,271600000.0
2008-11-24 20:01:00,1.54415,1.54425,1.5441,1.5442,150600000.0
2008-11-24 20:02:00,1.54425,1.54445,1.5441,1.54435,237800000.0
2008-11-24 20:03:00,1.5444,1.5444,1.544,1.5441,164400000.0
2008-11-24 20:04:00,1.54415,1.5443,1.54385,1.5443,168600000.0
2008-11-24 20:05:00,1.5443,1.54465,1.5443,1.54445,327600000.0
2008-11-24 20:06:00,1.54445,1.5447,1.5443,1.54465,224000000.0
2008-11-24 20:07:00,1.54465,1.54475,1.54445,1.54445,245000000.0
2008-11-24 20:08:00,1.54445,1.5446,1.54395,1.54455,261600000.0
2008-11-24 20:09:00,1.54455,1.54475,1.5443,1.54455,285800000.0
2008-11-24 20:10:00,1.54455,1.5446,1.5439,1.5441,232800000.0
2008-11-24 20:11:00,1.544,1.5441,1.54355,1.54365,311400000.0
2008-11-24 20:12:00,1.5437,1.5442,1.54345,1.54415,239600000.0
2008-11-24 20:13:00,1.5441,1.5444,1.5439,1.544,204200000.0
2008-11-24 20:14:00,1.544,1.54445,1.5439,1.5443,236200000.0
2008-11-24 20:15:00,1.5444,1.5444,1.544,1.54415,128000000.0
2008-11-24 20:16:00,1.54415,1.54455,1.54405,1.5443,169200000.0
2008-11-24 20:17:00,1.54435,1.54445,1.5437,1.544,286200000.0
2008-11-24 20:18:00,1.544,1.54455,1.54385,1.54445,263800000.0
2008-11-24 20:19:00,1.54445,1.54465,1.54375,1.5438,252400000.0
2008-11-24 20:20:00,1.5438,1.54445,1.5438,1.54445,212600000.0
2008-11-24 20:21:00,1.54445,1.54455,1.54415,1.54415,283000000.0
2008-11-24 20:22:00,1.54415,1.54445,1.5441,1.54445,207600000.0
2008-11-24 20:23:00,1.5444,1.54475,1.5442,1.5442,298200000.0
2008-11-24 20:24:00,1.54415,1.5448,1.54405,1.5444,221800000.0
2008-11-24 20:25:00,1.5443,1.54495,1.54405,1.5449,232200000.0
2008-11-24 20:26:00,1.54485,1.54495,1.54435,1.5446,163500000.0
2008-11-24 20:27:00,1.54465,1.545,1.54465,1.54465,131600000.0
2008-11-24 20:28:00,1.54465,1.545,1.5446,1.54465,221400000.0
2008-11-24 20:29:00,1.5446,1.5451,1.5445,1.54485,300200000.0
2008-11-24 20:30:00,1.54485,1.5452,1.54455,1.5447,187000000.0
2008-11-24 20:31:00,1.5447,1.5448,1.5444,1.54465,229000000.0
2008-11-24 20:32:00,1.54475,1.5451,1.54425,1.54435,342600000.0
2008-11-24 20:33:00,1.54435,1.545,1.5441,1.545,234400000.0
2008-11-24 20:34:00,1.545,1.545,1.5445,1.54475,217800000.0
2008-11-24 20:35:00,1.5449,1.5449,1.54435,1.54465,272400000.0
2008-11-24 20:36:00,1.54475,1.54485,1.54435,1.54435,269000000.0
2008-11-24 20:37:00,1.54435,1.5449,1.54435,1.5449,84000000.0
2008-11-24 20:38:00,1.54455,1.54455,1.5442,1.54425,217600000.0
2008-11-24 20:39:00,1.5443,1.5446,1.5432,1.544,413600000.0
2008-11-24 20:40:00,1.544,1.5441,1.54375,1.5438,207600000.0
2008-11-24 20:41:00,1.54385,1.5442,1.5438,1.54395,295400000.0
2008-11-24 20:42:00,1.54395,1.54425,1.54395,1.544,349400000.0
2008-11-24 20:43:00,1.54395,1.544,1.54375,1.54375,153200000.0
2008-11-24 20:44:00,1.54375,1.5438,1.54335,1.54375,316000000.0
2008-11-24 20:45:00,1.54395,1.54435,1.54325,1.5433,293200000.0
2008-11-24 20:46:00,1.54335,1.54365,1.54325,1.54355,224000000.0
2008-11-24 20:47:00,1.5435,1.54395,1.5435,1.5439,191800000.0
2008-11-24 20:48:00,1.54395,1.54405,1.54365,1.54385,213400000.0
2008-11-24 20:49:00,1.5439,1.5441,1.5437,1.54395,170600000.0
2008-11-24 20:50:00,1.54395,1.544,1.5434,1.54375,176600000.0
2008-11-24 20:51:00,1.5438,1.5438,1.54315,1.5436,328000000.0
2008-11-24 20:52:00,1.54355,1.5438,1.54355,1.5438,36800000.0
2008-11-24 20:53:00,1.5439,1.544,1.5435,1.5437,131000000.0
2008-11-24 20:54:00,1.5437,1.5438,1.54355,1.54355,229400000.0
2008-11-24 20:55:00,1.54355,1.54375,1.54355,1.5436,140600000.0
2008-11-24 20:56:00,1.54365,1.5437,1.5436,1.5437,104600000.0
2008-11-24 20:57:00,1.54375,1.54455,1.5437,1.5445,143800000.0
2008-11-24 20:58:00,1.5444,1.5449,1.54435,1.5447,265400000.0
2008-11-24 20:59:00,1.5447,1.5449,1.5446,1.5449,112400000.0
2008-11-24 21:00:00,1.5449,1.5454,1.54445,1.5452,310600000.0
2008-11-24 21:01:00,1.5452,1.5452,1.54405,1.5443,299600000.0
2008-11-24 21:02:00,1.54435,1.5449,1.5442,1.54485,234200000.0
2008-11-24 21:03:00,1.5448,1.5449,1.5445,1.54455,241000000.0
2008-11-24 21:04:00,1.5447,1.5448,1.54405,1.5442,264200000.0
2008-11-24 21:05:00,1.5443,1.54455,1.54415,1.5442,236400000.0
2008-11-24 21:06:00,1.5442,1.5443,1.5442,1.5442,234000000.0
2008-11-24 21:07:00,1.54425,1.54455,1.54355,1.544,190600000.0
2008-11-24 21:08:00,1.54395,1.5443,1.5436,1.54405,288600000.0
2008-11-24 21:09:00,1.5439,1.5443,1.54375,1.5442,331200000.0
2008-11-24 21:10:00,1.5442,1.5447,1.54405,1.5443,280600000.0
2008-11-24 21:11:00,1.5443,1.5443,1.5435,1.54355,204600000.0
2008-11-24 21:12:00,1.5435,1.5436,1.54285,1.5429,296200000.0
2008-11-24 21:13:00,1.54295,1.54345,1.54285,1.5433,246200000.0
2008-11-24 21:14:00,1.5433,1.54345,1.5429,1.54305,256200000.0
2008-11-24 21:15:00,1.54295,1.5433,1.54295,1.54315,376800000.0
2008-11-24 21:16:00,1.54315,1.54315,1.54295,1.54295,160200000.0
2008-11-24 21:17:00,1.54305,1.54335,1.54295,1.54295,108600000.0
2008-11-24 21:18:00,1.54295,1.5439,1.5429,1.54295,379400000.0
2008-11-24 21:19:00,1.54295,1.54305,1.54295,1.54295,124400000.0
2008-11-24 21:20:00,1.54295,1.54365,1.54295,1.54365,183800000.0
2008-11-24 21:21:00,1.5437,1.544,1.54345,1.54375,332600000.0
2008-11-24 21:22:00,1.5438,1.54395,1.54295,1.54305,301600000.0
2008-11-24 21:23:00,1.54305,1.54315,1.5415,1.5418,304000000.0
2008-11-24 21:24:00,1.5418,1.5426,1.5418,1.54245,193000000.0
2008-11-24 21:25:00,1.5425,1.54355,1.54245,1.54305,324600000.0
2008-11-24 21:26:00,1.54315,1.54315,1.54215,1.54295,380200000.0
2008-11-24 21:27:00,1.543,1.54355,1.5427,1.54325,382000000.0
2008-11-24 21:28:00,1.54325,1.5438,1.543,1.54335,261400000.0
2008-11-24 21:29:00,1.54345,1.5436,1.5429,1.5429,271400000.0
2008-11-24 21:30:00,1.54295,1.5437,1.54285,1.5436,244400000.0
2008-11-24 21:31:00,1.5436,1.5442,1.54335,1.5435,290800000.0
2008-11-24 21:32:00,1.5436,1.54395,1.5432,1.5433,240000000.0
2008-11-24 21:33:00,1.54325,1.5434,1.54235,1.54255,219000000.0
2008-11-24 21:34:00,1.5424,1.543,1.54205,1.54215,332200000.0
2008-11-24 21:35:00,1.54215,1.54225,1.54175,1.5418,263400000.0
2008-11-24 21:36:00,1.5418,1.5428,1.54145,1.5423,275600000.0
2008-11-24 21:37:00,1.5423,1.54255,1.54215,1.5425,252000000.0
2008-11-24 21:38:00,1.54245,1.54245,1.54205,1.54215,187400000.0
2008-11-24 21:39:00,1.5421,1.5422,1.5416,1.5421,166600000.0
2008-11-24 21:40:00,1.54215,1.5426,1.54195,1.54225,293400000.0
2008-11-24 21:41:00,1.54235,1.543,1.54225,1.5427,233200000.0
2008-11-24 21:42:00,1.54265,1.54305,1.54205,1.5421,313800000.0
2008-11-24 21:43:00,1.5421,1.54215,1.5419,1.5421,173200000.0
2008-11-24 21:44:00,1.5421,1.5423,1.54205,1.5422,156200000.0
2008-11-24 21:45:00,1.5422,1.54235,1.5419,1.54205,257600000.0
2008-11-24 21:46:00,1.542,1.54255,1.542,1.54245,101200000.0
2008-11-24 21:47:00,1.54245,1.54265,1.54175,1.54185,315600000.0
2008-11-24 21:48:00,1.5418,1.54205,1.54155,1.54195,304400000.0
2008-11-24 21:49:00,1.54195,1.54205,1.54175,1.54175,133800000.0
2008-11-24 21:50:00,1.5418,1.54235,1.54175,1.5422,294600000.0
2008-11-24 21:51:00,1.54225,1.54225,1.54175,1.54185,209200000.0
2008-11-24 21:52:00,1.5418,1.5421,1.54175,1.542,136400000.0
2008-11-24 21:53:00,1.542,1.54205,1.54175,1.54205,183000000.0
2008-11-24 21:54:00,1.54195,1.543,1.54195,1.5425,304400000.0
2008-11-24 21:55:00,1.5425,1.54315,1.5425,1.54295,188600000.0
2008-11-24 21:56:00,1.54305,1.54325,1.5429,1.5429,243400000.0
2008-11-24 21:57:00,1.5429,1.5431,1.5429,1.54295,199400000.0
2008-11-24 21:58:00,1.5429,1.54325,1.5429,1.5431,251000000.0
2008-11-24 21:59:00,1.5431,1.5437,1.54305,1.54345,248000000.0
2008-11-24 22:00:00,1.54345,1.5437,1.5426,1.54305,294800000.0
2008-11-24 22:01:00,1.5431,1.5438,1.543,1.5438,224600000.0
2008-11-24 22:02:00,1.5438,1.54405,1.5427,1.54285,207800000.0
2008-11-24 22:03:00,1.5428,1.54325,1.5427,1.5432,197400000.0
2008-11-24 22:04:00,1.54325,1.54405,1.5432,1.5437,183200000.0
2008-11-24 22:05:00,1.5437,1.54385,1.5431,1.54315,271600000.0
2008-11-24 22:06:00,1.54325,1.54375,1.54305,1.54355,277800000.0
2008-11-24 22:07:00,1.5435,1.54375,1.54345,1.54355,175400000.0
2008-11-24 22:08:00,1.54355,1.54355,1.5428,1.543,301400000.0
2008-11-24 22:09:00,1.5431,1.5439,1.54305,1.54385,306200000.0
2008-11-24 22:10:00,1.5438,1.54405,1.5422,1.5422,371000000.0
2008-11-24 22:11:00,1.5422,1.54375,1.5422,1.5435,335000000.0
2008-11-24 22:12:00,1.5435,1.54355,1.5431,1.5432,370000000.0
2008-11-24 22:13:00,1.54315,1.54375,1.54285,1.54295,400400000.0
2008-11-24 22:14:00,1.54295,1.5434,1.5429,1.54305,347400000.0
2008-11-24 22:15:00,1.5432,1.5433,1.54255,1.54255,310200000.0
2008-11-24 22:16:00,1.5426,1.54315,1.54255,1.543,195200000.0
2008-11-24 22:17:00,1.543,1.5434,1.5428,1.54325,248600000.0
2008-11-24 22:18:00,1.5432,1.54345,1.5429,1.543,334800000.0
2008-11-24 22:19:00,1.543,1.5432,1.54245,1.54265,483400000.0
2008-11-24 22:20:00,1.5426,1.5442,1.5425,1.54375,353600000.0
2008-11-24 22:21:00,1.54375,1.54385,1.54295,1.54355,354600000.0
2008-11-24 22:22:00,1.54365,1.5437,1.54345,1.5436,167400000.0
2008-11-24 22:23:00,1.5436,1.54435,1.5434,1.54395,145600000.0
2008-11-24 22:24:00,1.54395,1.5445,1.54365,1.5438,380000000.0
2008-11-24 22:25:00,1.54385,1.5443,1.54385,1.5441,319200000.0
2008-11-24 22:26:00,1.5441,1.54445,1.54385,1.54435,433599998.0
2008-11-24 22:27:00,1.54435,1.54445,1.54395,1.54415,262000000.0
2008-11-24 22:28:00,1.5441,1.54445,1.5437,1.5442,193800000.0
2008-11-24 22:29:00,1.54375,1.5451,1.54375,1.5451,212200000.0
2008-11-24 22:30:00,1.5451,1.54535,1.54405,1.54405,236200000.0
2008-11-24 22:31:00,1.5441,1.54515,1.544,1.54485,355400000.0
2008-11-24 22:32:00,1.54485,1.54495,1.54435,1.54485,229600000.0
2008-11-24 22:33:00,1.54485,1.5449,1.5448,1.54485,168200000.0
2008-11-24 22:34:00,1.54485,1.54505,1.5448,1.5449,194800000.0
2008-11-24 22:35:00,1.5449,1.5449,1.54445,1.54445,119600000.0
2008-11-24 22:36:00,1.54455,1.54465,1.54385,1.5441,114600000.0
2008-11-24 22:37:00,1.54415,1.5445,1.54405,1.5445,99400000.0
2008-11-24 22:38:00,1.5445,1.54455,1.5438,1.54445,122000000.0
2008-11-24 22:39:00,1.5445,1.54525,1.54445,1.54495,224600000.0
2008-11-24 22:40:00,1.5449,1.54525,1.5448,1.5451,230200000.0
2008-11-24 22:41:00,1.5451,1.54535,1.54505,1.54515,247400000.0
2008-11-24 22:42:00,1.54505,1.5452,1.5445,1.5449,254600000.0
2008-11-24 22:43:00,1.54495,1.54535,1.5447,1.5453,207000000.0
2008-11-24 22:44:00,1.54525,1.5454,1.54495,1.5452,211400000.0
2008-11-24 22:45:00,1.5452,1.5452,1.54445,1.54495,253600000.0
2008-11-24 22:46:00,1.54495,1.54505,1.54445,1.5446,204200000.0
2008-11-24 22:47:00,1.5446,1.54505,1.5445,1.54485,199000000.0
2008-11-24 22:48:00,1.5449,1.5449,1.544,1.54415,268400000.0
2008-11-24 22:49:00,1.5442,1.54465,1.54405,1.54445,249000000.0
2008-11-24 22:50:00,1.5445,1.5446,1.5442,1.54435,202400000.0
2008-11-24 22:51:00,1.54445,1.54465,1.544,1.5444,208000000.0
2008-11-24 22:52:00,1.5445,1.5449,1.5438,1.54425,331400000.0
2008-11-24 22:53:00,1.5443,1.54475,1.5442,1.54445,435400000.0
2008-11-24 22:54:00,1.54445,1.5446,1.5443,1.54455,290400000.0
2008-11-24 22:55:00,1.54445,1.54465,1.54445,1.54455,239600000.0
2008-11-24 22:56:00,1.54445,1.54445,1.5442,1.54435,168200000.0
2008-11-24 22:57:00,1.5444,1.54455,1.54425,1.54425,311200000.0
2008-11-24 22:58:00,1.54425,1.5445,1.54385,1.5441,321400000.0
2008-11-24 22:59:00,1.54405,1.54425,1.5439,1.54395,248400000.0
2008-11-24 23:00:00,1.54395,1.5446,1.54395,1.5446,204400000.0
2008-11-24 23:01:00,1.54455,1.5446,1.54435,1.54435,297600000.0
2008-11-24 23:02:00,1.54445,1.5447,1.54445,1.5447,152800000.0
2008-11-24 23:03:00,1.54475,1.54475,1.54455,1.54465,93200000.0
2008-11-24 23:04:00,1.5446,1.5446,1.54385,1.54395,162400000.0
2008-11-24 23:05:00,1.54395,1.5442,1.5439,1.54415,194000000.0
2008-11-24 23:06:00,1.54415,1.54435,1.54385,1.5442,109600000.0
2008-11-24 23:07:00,1.54415,1.5443,1.54395,1.5441,158400000.0
2008-11-24 23:08:00,1.54425,1.5447,1.54425,1.5445,180000000.0
2008-11-24 23:09:00,1.54455,1.54455,1.5443,1.5443,85200000.0
2008-11-24 23:10:00,1.54445,1.54455,1.54435,1.54435,54400000.0
2008-11-24 23:11:00,1.54435,1.54445,1.54435,1.5444,15600000.0
2008-11-24 23:12:00,1.5444,1.54455,1.54435,1.54445,99000000.0
2008-11-24 23:13:00,1.5444,1.54445,1.5443,1.5443,43200000.0
2008-11-24 23:14:00,1.54405,1.5442,1.54395,1.54395,12800000.0
2008-11-24 23:15:00,1.54415,1.54455,1.544,1.544,123800000.0
2008-11-24 23:16:00,1.544,1.54445,1.54385,1.54425,110400000.0
2008-11-24 23:17:00,1.54425,1.54475,1.54425,1.54455,125600000.0
2008-11-24 23:18:00,1.54465,1.5448,1.5444,1.54475,117600000.0
2008-11-24 23:19:00,1.5448,1.5448,1.54445,1.5447,36600000.0
2008-11-24 23:20:00,1.54465,1.54475,1.54455,1.54465,42600000.0
2008-11-24 23:21:00,1.5446,1.5446,1.544,1.54435,175000000.0
2008-11-24 23:22:00,1.54445,1.54465,1.54445,1.54465,49200000.0
2008-11-24 23:23:00,1.5446,1.5447,1.54445,1.54455,48600000.0
2008-11-24 23:24:00,1.5446,1.5447,1.54445,1.54445,60400000.0
2008-11-24 23:25:00,1.54445,1.54525,1.54445,1.54505,164400000.0
2008-11-24 23:26:00,1.5451,1.54525,1.5449,1.54525,30600000.0
2008-11-24 23:27:00,1.54525,1.54535,1.5449,1.54535,54800000.0
2008-11-24 23:28:00,1.54525,1.54525,1.54485,1.54485,139400000.0
2008-11-24 23:29:00,1.54485,1.5451,1.54455,1.54475,212200000.0
2008-11-24 23:30:00,1.5447,1.54495,1.54445,1.5445,77400000.0
2008-11-24 23:31:00,1.54465,1.54465,1.5439,1.5439,123600000.0
2008-11-24 23:32:00,1.544,1.5444,1.54395,1.5441,168800000.0
2008-11-24 23:33:00,1.5441,1.5441,1.5441,1.5441,65000000.0
2008-11-24 23:34:00,1.5441,1.5443,1.5441,1.54415,168000000.0
2008-11-24 23:35:00,1.54415,1.5442,1.5441,1.5442,80000000.0
2008-11-24 23:36:00,1.5442,1.5447,1.54415,1.5447,65000000.0
2008-11-24 23:37:00,1.5447,1.54475,1.54425,1.54425,109800000.0
2008-11-24 23:38:00,1.54445,1.54465,1.54435,1.54435,67400000.0
2008-11-24 23:39:00,1.5443,1.5443,1.5443,1.5443,5200000.0
2008-11-24 23:40:00,1.5443,1.54455,1.5441,1.5445,67600000.0
2008-11-24 23:41:00,1.54455,1.54455,1.54425,1.54445,96000000.0
2008-11-24 23:42:00,1.5445,1.54475,1.5445,1.54465,126200000.0
2008-11-24 23:43:00,1.5447,1.54475,1.54445,1.54445,133800000.0
2008-11-24 23:44:00,1.5445,1.5449,1.5445,1.5448,148000000.0
2008-11-24 23:45:00,1.5448,1.5449,1.54475,1.5449,108600000.0
2008-11-24 23:46:00,1.5449,1.5457,1.5448,1.5455,179400000.0
2008-11-24 23:47:00,1.5455,1.54585,1.54525,1.5453,183400000.0
2008-11-24 23:48:00,1.5453,1.5453,1.54495,1.5453,86800000.0
2008-11-24 23:49:00,1.5453,1.5455,1.5449,1.54535,274199999.0
2008-11-24 23:50:00,1.54535,1.5459,1.5453,1.5455,189600000.0
2008-11-24 23:51:00,1.54565,1.54585,1.5452,1.5455,99200000.0
2008-11-24 23:52:00,1.5456,1.5456,1.54505,1.5456,330800003.0
2008-11-24 23:53:00,1.5455,1.5456,1.5455,1.5456,99200000.0
2008-11-24 23:54:00,1.5456,1.54575,1.5456,1.5456,258000000.0
2008-11-24 23:55:00,1.5456,1.54575,1.545,1.5457,155400000.0
2008-11-24 23:56:00,1.54565,1.5461,1.5456,1.5459,164000000.0
2008-11-24 23:57:00,1.5459,1.54595,1.54355,1.5457,310800000.0
2008-11-24 23:58:00,1.5457,1.5458,1.54195,1.5457,334600000.0
2008-11-24 23:59:00,1.5457,1.54635,1.5456,1.54605,229800000.0
2008-11-25 00:00:00,1.54565,1.54595,1.54557,1.54585,201400000.0
2008-11-25 00:01:00,1.54639,1.54656,1.54597,1.54637,42800000.0
2008-11-25 00:02:00,1.54675,1.54695,1.5465,1.54685,74600000.0
2008-11-25 00:03:00,1.54685,1.54685,1.5463,1.54665,62000000.0
2008-11-25 00:04:00,1.54665,1.54675,1.54655,1.54665,99400000.0
2008-11-25 00:05:00,1.54665,1.54675,1.5465,1.5465,37400000.0
2008-11-25 00:06:00,1.5465,1.5465,1.5452,1.54625,113400000.0
2008-11-25 00:07:00,1.54585,1.5463,1.54575,1.54625,44600000.0
2008-11-25 00:08:00,1.54615,1.54645,1.5457,1.5457,75800000.0
2008-11-25 00:09:00,1.54585,1.54635,1.5457,1.546,77800000.0
2008-11-25 00:10:00,1.5459,1.54635,1.5459,1.5461,36200000.0
2008-11-25 00:11:00,1.5461,1.5461,1.5451,1.546,113600000.0
2008-11-25 00:12:00,1.54525,1.5461,1.54525,1.5461,62800000.0
2008-11-25 00:13:00,1.5461,1.5461,1.54525,1.5461,87800000.0
2008-11-25 00:14:00,1.5461,1.5461,1.5461,1.5461,67200000.0
2008-11-25 00:15:00,1.5461,1.5461,1.5461,1.5461,35200000.0
2008-11-25 00:16:00,1.5461,1.5461,1.5461,1.5461,57600000.0
2008-11-25 00:17:00,1.5461,1.5461,1.54535,1.5461,67400000.0
2008-11-25 00:18:00,1.5461,1.5461,1.54555,1.5461,67200000.0
2008-11-25 00:19:00,1.5461,1.5461,1.546,1.5461,99200000.0
2008-11-25 00:20:00,1.5461,1.5461,1.546,1.5461,60800000.0
2008-11-25 00:21:00,1.5461,1.5464,1.546,1.5462,57000000.0
2008-11-25 00:22:00,1.5463,1.5463,1.54555,1.5461,64000000.0
2008-11-25 00:23:00,1.5461,1.5462,1.5461,1.5462,28200000.0
2008-11-25 00:24:00,1.5462,1.5462,1.5453,1.5453,35400000.0
2008-11-25 00:25:00,1.54575,1.5462,1.5449,1.5462,56800000.0
2008-11-25 00:26:00,1.54615,1.5462,1.5455,1.5456,44800000.0
2008-11-25 00:27:00,1.5456,1.5456,1.5456,1.5456,32000000.0
2008-11-25 00:28:00,1.5456,1.5456,1.54465,1.545,60000000.0
2008-11-25 00:29:00,1.545,1.545,1.5449,1.54495,48000000.0
2008-11-25 00:30:00,1.54495,1.54505,1.5449,1.545,42600000.0
2008-11-25 00:31:00,1.545,1.545,1.545,1.545,3200000.0
2008-11-25 00:32:00,1.545,1.545,1.545,1.545,16000000.0
2008-11-25 00:33:00,1.545,1.5452,1.54495,1.54505,15200000.0
2008-11-25 00:34:00,1.545,1.54525,1.545,1.54525,16200000.0
2008-11-25 00:35:00,1.54515,1.54515,1.545,1.545,67200000.0
2008-11-25 00:36:00,1.545,1.54575,1.545,1.54575,149600000.0
2008-11-25 00:37:00,1.5457,1.54575,1.5449,1.545,92600000.0
2008-11-25 00:38:00,1.545,1.545,1.5436,1.5446,106400000.0
2008-11-25 00:39:00,1.5446,1.54495,1.5446,1.5448,28800000.0
2008-11-25 00:40:00,1.54475,1.54495,1.54405,1.54455,221800001.0
2008-11-25 00:41:00,1.54455,1.5447,1.54405,1.54405,94400000.0
2008-11-25 00:42:00,1.54405,1.5447,1.5438,1.54395,270000000.0
2008-11-25 00:43:00,1.5438,1.5447,1.5438,1.54395,342000000.0
2008-11-25 00:44:00,1.54395,1.54405,1.54385,1.54385,46200000.0
2008-11-25 00:45:00,1.5439,1.54405,1.5439,1.5439,27800000.0
2008-11-25 00:46:00,1.54395,1.5445,1.5439,1.5439,79400000.0
2008-11-25 00:47:00,1.54385,1.54395,1.54385,1.54395,7400000.0
2008-11-25 00:48:00,1.54395,1.54415,1.5439,1.5439,40600000.0
2008-11-25 00:49:00,1.5439,1.54405,1.54385,1.544,51400000.0
2008-11-25 00:50:00,1.544,1.54415,1.54385,1.544,93000000.0
2008-11-25 00:51:00,1.5439,1.5442,1.5439,1.54415,26000000.0
2008-11-25 00:52:00,1.54435,1.5444,1.54415,1.5444,29600000.0
2008-11-25 00:53:00,1.54475,1.54475,1.54405,1.5443,97000000.0
2008-11-25 00:54:00,1.5445,1.5445,1.5443,1.5443,13000000.0
2008-11-25 00:55:00,1.54425,1.54445,1.54415,1.54415,36400000.0
2008-11-25 00:56:00,1.54425,1.54465,1.5441,1.5443,101600000.0
2008-11-25 00:57:00,1.5443,1.54475,1.54425,1.54475,37600000.0
2008-11-25 00:58:00,1.5446,1.54535,1.54455,1.54525,58600000.0
2008-11-25 00:59:00,1.54525,1.54525,1.54445,1.5447,54200000.0
2008-11-25 01:00:00,1.54465,1.54505,1.5442,1.5443,118200000.0
2008-11-25 01:01:00,1.5443,1.5449,1.5443,1.54455,159000000.0
2008-11-25 01:02:00,1.5446,1.54485,1.5445,1.5446,32400000.0
2008-11-25 01:03:00,1.5446,1.5446,1.54385,1.54385,4200000.0
2008-11-25 01:04:00,1.54445,1.5446,1.54375,1.54385,73200000.0
2008-11-25 01:05:00,1.54445,1.5446,1.5439,1.5442,58400000.0
2008-11-25 01:06:00,1.54425,1.54425,1.54405,1.54405,29000000.0
2008-11-25 01:07:00,1.5441,1.5443,1.5439,1.54425,65200000.0
2008-11-25 01:08:00,1.54415,1.5445,1.54415,1.5445,44400000.0
2008-11-25 01:09:00,1.54435,1.54445,1.54415,1.54425,63600000.0
2008-11-25 01:10:00,1.54435,1.5447,1.54435,1.54455,66200000.0
2008-11-25 01:11:00,1.54465,1.54495,1.54445,1.54485,63800000.0
2008-11-25 01:12:00,1.54475,1.5449,1.5445,1.54465,81800000.0
2008-11-25 01:13:00,1.5446,1.5449,1.54455,1.5449,70400000.0
2008-11-25 01:14:00,1.5448,1.5449,1.5444,1.54445,148000000.0
2008-11-25 01:15:00,1.54445,1.545,1.54445,1.54495,50600000.0
2008-11-25 01:16:00,1.54495,1.54515,1.54475,1.5448,27400000.0
2008-11-25 01:17:00,1.54495,1.5452,1.5448,1.54485,43000000.0
2008-11-25 01:18:00,1.5449,1.54535,1.5449,1.54535,16600000.0
2008-11-25 01:19:00,1.5451,1.5452,1.54505,1.54505,48400000.0
2008-11-25 01:20:00,1.5451,1.5454,1.5451,1.54535,19800000.0
2008-11-25 01:21:00,1.5454,1.5454,1.5448,1.5448,79600000.0
2008-11-25 01:22:00,1.5449,1.54525,1.5448,1.5452,52199999.0
2008-11-25 01:23:00,1.5452,1.5452,1.54515,1.54515,10400000.0
2008-11-25 01:24:00,1.54515,1.54515,1.5451,1.5451,27000000.0
2008-11-25 01:25:00,1.5451,1.54525,1.5451,1.5452,38800000.0
2008-11-25 01:26:00,1.5454,1.54555,1.545,1.545,92400000.0
2008-11-25 01:27:00,1.5455,1.5455,1.5449,1.5449,66800000.0
2008-11-25 01:28:00,1.5449,1.5449,1.5449,1.5449,56000000.0
2008-11-25 01:29:00,1.5448,1.54495,1.5443,1.54495,92600000.0
2008-11-25 01:30:00,1.545,1.5453,1.54495,1.5453,17000000.0
2008-11-25 01:31:00,1.54525,1.54525,1.54505,1.54505,65000000.0
2008-11-25 01:32:00,1.545,1.54525,1.5449,1.54515,32000000.0
2008-11-25 01:33:00,1.5451,1.546,1.5451,1.546,32400000.0
2008-11-25 01:34:00,1.54595,1.54595,1.5457,1.5457,46000000.0
2008-11-25 01:35:00,1.5457,1.5457,1.5457,1.5457,43200000.0
2008-11-25 01:36:00,1.5457,1.54595,1.545,1.5453,106800000.0
2008-11-25 01:37:00,1.54525,1.54525,1.5446,1.5447,146400000.0
2008-11-25 01:38:00,1.54485,1.54545,1.54485,1.54545,36200000.0
2008-11-25 01:39:00,1.5456,1.5457,1.5452,1.5457,52000000.0
2008-11-25 01:40:00,1.5458,1.5458,1.54565,1.5457,31400000.0
2008-11-25 01:41:00,1.54555,1.54555,1.54535,1.54535,32000000.0
2008-11-25 01:42:00,1.54525,1.54525,1.5451,1.5451,5200000.0
2008-11-25 01:43:00,1.545,1.5457,1.5449,1.5456,189599998.0
2008-11-25 01:44:00,1.5456,1.5459,1.5456,1.5458,51400000.0
2008-11-25 01:45:00,1.5458,1.5458,1.5454,1.54555,33800000.0
2008-11-25 01:46:00,1.5455,1.54565,1.54525,1.54565,54800000.0
2008-11-25 01:47:00,1.5458,1.5459,1.54565,1.5459,35400000.0
2008-11-25 01:48:00,1.546,1.54665,1.54595,1.5464,102800000.0
2008-11-25 01:49:00,1.5463,1.54635,1.5461,1.5461,22400000.0
2008-11-25 01:50:00,1.54605,1.54605,1.5454,1.5455,67600000.0
2008-11-25 01:51:00,1.5457,1.54595,1.5454,1.5457,104000000.0
2008-11-25 01:52:00,1.5456,1.5457,1.54545,1.5455,61200000.0
2008-11-25 01:53:00,1.5455,1.54565,1.5455,1.5455,71400000.0
2008-11-25 01:54:00,1.5456,1.54565,1.54555,1.54555,40600000.0
2008-11-25 01:55:00,1.5455,1.5457,1.54545,1.54545,143600000.0
2008-11-25 01:56:00,1.54545,1.5456,1.5453,1.54545,60800000.0
2008-11-25 01:57:00,1.54545,1.54545,1.54525,1.54545,33600000.0
2008-11-25 01:58:00,1.54535,1.54545,1.54535,1.54545,5600000.0
2008-11-25 01:59:00,1.5453,1.54535,1.5452,1.54535,66200000.0
2008-11-25 02:00:00,1.54535,1.5457,1.54535,1.5457,81800000.0
2008-11-25 02:01:00,1.5455,1.54565,1.5454,1.5454,32400000.0
2008-11-25 02:02:00,1.54535,1.54535,1.5449,1.5449,54600001.0
2008-11-25 02:03:00,1.545,1.545,1.5442,1.5449,740200026.0
2008-11-25 02:04:00,1.5449,1.5449,1.5449,1.5449,598400022.0
2008-11-25 02:05:00,1.5449,1.5453,1.54485,1.5452,301200005.0
2008-11-25 02:06:00,1.54535,1.5455,1.54515,1.54515,54000000.0
2008-11-25 02:07:00,1.54505,1.54525,1.5449,1.54505,223000000.0
2008-11-25 02:08:00,1.54495,1.5461,1.54475,1.5461,225600000.0
2008-11-25 02:09:00,1.5461,1.54615,1.5459,1.546,217600000.0
2008-11-25 02:10:00,1.5461,1.54615,1.5458,1.5459,349000000.0
2008-11-25 02:11:00,1.5458,1.5459,1.54525,1.5454,551200000.0
2008-11-25 02:12:00,1.5454,1.5454,1.5434,1.5438,520600000.0
2008-11-25 02:13:00,1.5437,1.5446,1.5437,1.54445,94600000.0
2008-11-25 02:14:00,1.5444,1.54445,1.54425,1.54425,18800000.0
2008-11-25 02:15:00,1.5443,1.5452,1.54425,1.54515,90800000.0
2008-11-25 02:16:00,1.5452,1.5453,1.54495,1.5452,223600000.0
2008-11-25 02:17:00,1.5452,1.54525,1.54465,1.5452,374200000.0
2008-11-25 02:18:00,1.5452,1.54525,1.5449,1.5452,159600000.0
2008-11-25 02:19:00,1.54505,1.5454,1.545,1.54505,77000000.0
2008-11-25 02:20:00,1.54505,1.5451,1.54495,1.54495,11400000.0
2008-11-25 02:21:00,1.54495,1.5452,1.54495,1.54495,141400000.0
2008-11-25 02:22:00,1.54495,1.54505,1.5449,1.5449,314400000.0
2008-11-25 02:23:00,1.5449,1.5449,1.5441,1.54425,297400000.0
2008-11-25 02:24:00,1.5442,1.5443,1.5438,1.5439,53400000.0
2008-11-25 02:25:00,1.5439,1.5439,1.5432,1.54375,40400000.0
2008-11-25 02:26:00,1.5433,1.5439,1.54245,1.5439,138000000.0
2008-11-25 02:27:00,1.5439,1.5443,1.5428,1.5439,87199999.0
2008-11-25 02:28:00,1.54405,1.5445,1.54385,1.54405,245800000.0
2008-11-25 02:29:00,1.54405,1.5448,1.5426,1.5426,219400000.0
2008-11-25 02:30:00,1.5426,1.5437,1.5408,1.54295,225200000.0
2008-11-25 02:31:00,1.54295,1.54335,1.54265,1.54295,70200000.0
2008-11-25 02:32:00,1.54295,1.5432,1.54285,1.5429,71800000.0
2008-11-25 02:33:00,1.54305,1.5431,1.54225,1.54305,89400000.0
2008-11-25 02:34:00,1.543,1.54305,1.5428,1.54295,22600000.0
2008-11-25 02:35:00,1.5429,1.54295,1.54285,1.54285,83200000.0
2008-11-25 02:36:00,1.54285,1.54335,1.54285,1.54295,101400000.0
2008-11-25 02:37:00,1.54305,1.5441,1.54305,1.54405,118200000.0
2008-11-25 02:38:00,1.5438,1.54445,1.54365,1.54415,172200000.0
2008-11-25 02:39:00,1.54435,1.54435,1.5438,1.5438,149600000.0
2008-11-25 02:40:00,1.54365,1.5437,1.54145,1.54195,195000000.0
2008-11-25 02:41:00,1.54195,1.5423,1.54195,1.5423,33800000.0
2008-11-25 02:42:00,1.5423,1.5428,1.5423,1.54245,200400000.0
2008-11-25 02:43:00,1.54245,1.54275,1.5424,1.54245,317400000.0
2008-11-25 02:44:00,1.5426,1.5426,1.5424,1.5424,43000000.0
2008-11-25 02:45:00,1.54245,1.5426,1.5421,1.54245,69000000.0
2008-11-25 02:46:00,1.5426,1.543,1.54245,1.5427,208600000.0
2008-11-25 02:47:00,1.5427,1.5428,1.5427,1.5427,152400000.0
2008-11-25 02:48:00,1.5428,1.54315,1.5424,1.5426,303600000.0
2008-11-25 02:49:00,1.54245,1.5427,1.54245,1.54265,294600000.0
2008-11-25 02:50:00,1.5427,1.5429,1.54245,1.5426,187200000.0
2008-11-25 02:51:00,1.54205,1.54305,1.54205,1.543,221600000.0
2008-11-25 02:52:00,1.54315,1.54315,1.54235,1.54265,240400000.0
2008-11-25 02:53:00,1.54265,1.54305,1.54245,1.5428,263400000.0
2008-11-25 02:54:00,1.5428,1.5428,1.54235,1.54245,320600000.0
2008-11-25 02:55:00,1.54245,1.54315,1.54245,1.5429,413600000.0
2008-11-25 02:56:00,1.54305,1.54315,1.5424,1.54245,337400000.0
2008-11-25 02:57:00,1.54255,1.5434,1.54225,1.54285,246800000.0
2008-11-25 02:58:00,1.5417,1.54255,1.5417,1.54255,313200000.0
2008-11-25 02:59:00,1.54265,1.54285,1.54245,1.5425,218800000.0
2008-11-25 03:00:00,1.54275,1.543,1.5427,1.54285,210400000.0
2008-11-25 03:01:00,1.5429,1.54315,1.54285,1.5429,310000000.0
2008-11-25 03:02:00,1.5429,1.54315,1.5427,1.54275,147400000.0
2008-11-25 03:03:00,1.54275,1.54345,1.54265,1.5429,361799998.0
2008-11-25 03:04:00,1.54295,1.54305,1.5428,1.54285,233399996.0
2008-11-25 03:05:00,1.54285,1.54295,1.54195,1.54195,323999999.0
2008-11-25 03:06:00,1.54195,1.54195,1.5419,1.54195,61200000.0
2008-11-25 03:07:00,1.54195,1.5421,1.54195,1.5421,73200000.0
2008-11-25 03:08:00,1.54195,1.5421,1.54175,1.5421,115600000.0
2008-11-25 03:09:00,1.54225,1.5427,1.5409,1.54125,352600000.0
2008-11-25 03:10:00,1.5413,1.54195,1.5413,1.54195,58200000.0
2008-11-25 03:11:00,1.54195,1.5422,1.5418,1.54195,60400000.0
2008-11-25 03:12:00,1.54195,1.54195,1.54195,1.54195,30000000.0
2008-11-25 03:13:00,1.54195,1.54195,1.54185,1.5419,36200000.0
2008-11-25 03:14:00,1.54195,1.54195,1.5409,1.5416,106400000.0
2008-11-25 03:15:00,1.54165,1.5424,1.5416,1.5419,190200000.0
2008-11-25 03:16:00,1.5419,1.54225,1.54175,1.54175,303600000.0
2008-11-25 03:17:00,1.5418,1.54255,1.5418,1.5424,232000000.0
2008-11-25 03:18:00,1.5425,1.5425,1.5417,1.5417,106200000.0
2008-11-25 03:19:00,1.5418,1.5418,1.5416,1.54175,121200000.0
2008-11-25 03:20:00,1.5417,1.54175,1.5414,1.5416,107200000.0
2008-11-25 03:21:00,1.5416,1.5416,1.54145,1.54145,168000000.0
2008-11-25 03:22:00,1.54145,1.54145,1.54145,1.54145,62400000.0
2008-11-25 03:23:00,1.54145,1.54145,1.54145,1.54145,34600000.0
2008-11-25 03:24:00,1.54145,1.5421,1.54135,1.54185,211200000.0
2008-11-25 03:25:00,1.5419,1.5425,1.54185,1.5421,413600000.0
2008-11-25 03:26:00,1.5423,1.54255,1.5423,1.5425,165800000.0
2008-11-25 03:27:00,1.54235,1.54255,1.54235,1.54235,102200000.0
2008-11-25 03:28:00,1.5425,1.54265,1.54235,1.54245,208200000.0
2008-11-25 03:29:00,1.5424,1.5424,1.54195,1.54195,81600000.0
2008-11-25 03:30:00,1.54195,1.5421,1.5419,1.5419,204800000.0
2008-11-25 03:31:00,1.54195,1.54195,1.5418,1.5418,190800000.0
2008-11-25 03:32:00,1.5418,1.5418,1.5418,1.5418,83200000.0
2008-11-25 03:33:00,1.5409,1.54145,1.5409,1.54145,99800000.0
2008-11-25 03:34:00,1.54145,1.54145,1.54145,1.54145,26600000.0
2008-11-25 03:35:00,1.54145,1.5421,1.54145,1.54205,54600000.0
2008-11-25 03:36:00,1.542,1.5421,1.54195,1.54195,31800000.0
2008-11-25 03:37:00,1.54195,1.54195,1.5419,1.54195,8600000.0
2008-11-25 03:38:00,1.54195,1.54195,1.54195,1.54195,55200000.0
2008-11-25 03:39:00,1.54195,1.54195,1.54195,1.54195,23800000.0
2008-11-25 03:40:00,1.5419,1.54195,1.5419,1.54195,2800000.0
2008-11-25 03:41:00,1.54195,1.5422,1.54185,1.54195,72600000.0
2008-11-25 03:42:00,1.542,1.542,1.54195,1.54195,52600000.0
2008-11-25 03:43:00,1.5421,1.5422,1.54195,1.54195,197400000.0
2008-11-25 03:44:00,1.54195,1.54215,1.5419,1.54215,142600000.0
2008-11-25 03:45:00,1.5423,1.5424,1.5419,1.54195,129200000.0
2008-11-25 03:46:00,1.54195,1.54195,1.54195,1.54195,55000000.0
2008-11-25 03:47:00,1.54195,1.54195,1.54185,1.54195,16000000.0
2008-11-25 03:48:00,1.54195,1.5421,1.54195,1.54195,181000000.0
2008-11-25 03:49:00,1.54195,1.54275,1.54195,1.5427,87400000.0
2008-11-25 03:50:00,1.54275,1.5428,1.5418,1.54245,181600000.0
2008-11-25 03:51:00,1.54235,1.5424,1.54195,1.542,99600000.0
2008-11-25 03:52:00,1.542,1.542,1.54195,1.54195,109200000.0
2008-11-25 03:53:00,1.54195,1.54205,1.54195,1.54205,41400000.0
2008-11-25 03:54:00,1.54215,1.5424,1.54195,1.54195,114400000.0
2008-11-25 03:55:00,1.54195,1.54205,1.54195,1.54195,51600000.0
2008-11-25 03:56:00,1.54195,1.54195,1.5418,1.54195,109000000.0
2008-11-25 03:57:00,1.54195,1.54245,1.5418,1.54235,76800000.0
2008-11-25 03:58:00,1.5423,1.5425,1.54205,1.5424,39000000.0
2008-11-25 03:59:00,1.54235,1.54375,1.54175,1.54295,222200000.0
2008-11-25 04:00:00,1.54295,1.54295,1.542,1.54255,180000000.0
2008-11-25 04:01:00,1.54255,1.54255,1.5421,1.5424,95200000.0
2008-11-25 04:02:00,1.54235,1.543,1.54235,1.54285,88400000.0
2008-11-25 04:03:00,1.54295,1.5432,1.54205,1.5421,159600000.0
2008-11-25 04:04:00,1.5421,1.54225,1.5419,1.542,140800000.0
2008-11-25 04:05:00,1.54215,1.54225,1.542,1.54205,59800000.0
2008-11-25 04:06:00,1.54205,1.5423,1.54185,1.54215,30200000.0
2008-11-25 04:07:00,1.5422,1.54225,1.54195,1.5421,82000000.0
2008-11-25 04:08:00,1.54205,1.5423,1.54195,1.5423,93200000.0
2008-11-25 04:09:00,1.5423,1.5425,1.5423,1.54245,19800000.0
2008-11-25 04:10:00,1.5426,1.5427,1.5424,1.5427,28400000.0
2008-11-25 04:11:00,1.54265,1.54305,1.54265,1.5429,51800000.0
2008-11-25 04:12:00,1.54285,1.54295,1.54285,1.54285,20800000.0
2008-11-25 04:13:00,1.54285,1.54335,1.54285,1.54325,78400000.0
2008-11-25 04:14:00,1.54315,1.54375,1.54315,1.5437,95400000.0
2008-11-25 04:15:00,1.54365,1.54405,1.54365,1.54395,93800000.0
2008-11-25 04:16:00,1.54405,1.54405,1.5437,1.5437,122600000.0
2008-11-25 04:17:00,1.5437,1.5437,1.5433,1.5433,102400000.0
2008-11-25 04:18:00,1.54325,1.54325,1.5431,1.5432,52800000.0
2008-11-25 04:19:00,1.54325,1.54355,1.54325,1.54325,149400000.0
2008-11-25 04:20:00,1.5434,1.54345,1.5432,1.54325,36000000.0
2008-11-25 04:21:00,1.54335,1.5435,1.5432,1.5435,66000000.0
2008-11-25 04:22:00,1.5434,1.5434,1.54325,1.54335,30800000.0
2008-11-25 04:23:00,1.54335,1.5435,1.54325,1.5435,45400000.0
2008-11-25 04:24:00,1.5436,1.54375,1.5434,1.54375,46000000.0
2008-11-25 04:25:00,1.5438,1.5438,1.5438,1.5438,1400000.0
2008-11-25 04:26:00,1.5437,1.5437,1.5436,1.5436,6800000.0
2008-11-25 04:27:00,1.5436,1.5436,1.5435,1.54355,12600000.0
2008-11-25 04:28:00,1.5435,1.54385,1.5435,1.5437,24600000.0
2008-11-25 04:29:00,1.5437,1.54385,1.5437,1.5437,26000000.0
2008-11-25 04:30:00,1.5437,1.54445,1.5436,1.54445,111800000.0
2008-11-25 04:31:00,1.54435,1.54435,1.5438,1.544,92400000.0
2008-11-25 04:32:00,1.544,1.54455,1.54395,1.5443,78600000.0
2008-11-25 04:33:00,1.54425,1.54435,1.54425,1.5443,46200000.0
2008-11-25 04:34:00,1.54445,1.54455,1.5443,1.54455,44200000.0
2008-11-25 04:35:00,1.54445,1.54455,1.54445,1.54455,4200000.0
2008-11-25 04:36:00,1.54445,1.54445,1.5438,1.54395,84800000.0
2008-11-25 04:37:00,1.54395,1.5441,1.54395,1.54405,73600000.0
2008-11-25 04:38:00,1.544,1.54405,1.54395,1.54405,24000000.0
2008-11-25 04:39:00,1.544,1.544,1.54345,1.5435,93000000.0
2008-11-25 04:40:00,1.54345,1.544,1.54345,1.54385,89400000.0
2008-11-25 04:41:00,1.54385,1.54415,1.5438,1.54395,193600000.0
2008-11-25 04:42:00,1.5438,1.54405,1.54375,1.54385,172000000.0
2008-11-25 04:43:00,1.54375,1.5439,1.54325,1.5436,121400000.0
2008-11-25 04:44:00,1.5437,1.5437,1.54325,1.54355,41800000.0
2008-11-25 04:45:00,1.5436,1.5436,1.54335,1.5434,52800000.0
2008-11-25 04:46:00,1.54335,1.54345,1.5433,1.5434,33600000.0
2008-11-25 04:47:00,1.54335,1.54365,1.54325,1.54355,175400000.0
2008-11-25 04:48:00,1.5436,1.5438,1.54335,1.5437,76000000.0
2008-11-25 04:49:00,1.5438,1.54395,1.54365,1.5438,125600000.0
2008-11-25 04:50:00,1.5438,1.54395,1.54345,1.54395,90800000.0
2008-11-25 04:51:00,1.54395,1.54395,1.54385,1.54395,67400000.0
2008-11-25 04:52:00,1.5439,1.54395,1.5437,1.5438,86000000.0
2008-11-25 04:53:00,1.5438,1.54385,1.54335,1.5434,200800000.0
2008-11-25 04:54:00,1.54345,1.5435,1.54335,1.54345,77200000.0
2008-11-25 04:55:00,1.5434,1.54345,1.54325,1.54335,80800000.0
2008-11-25 04:56:00,1.54325,1.5436,1.5432,1.54345,137400000.0
2008-11-25 04:57:00,1.5432,1.5434,1.5432,1.54325,19600000.0
2008-11-25 04:58:00,1.54325,1.54325,1.54325,1.54325,5400000.0
2008-11-25 04:59:00,1.54325,1.54325,1.54325,1.54325,28000000.0
2008-11-25 05:00:00,1.54325,1.54325,1.54325,1.54325,25000000.0
2008-11-25 05:01:00,1.5428,1.54325,1.5428,1.54325,325800000.0
2008-11-25 05:02:00,1.54325,1.54345,1.54325,1.54335,85000000.0
2008-11-25 05:03:00,1.54335,1.5438,1.54325,1.54365,231400000.0
2008-11-25 05:04:00,1.54365,1.5441,1.54365,1.54405,121400000.0
2008-11-25 05:05:00,1.54395,1.54435,1.5437,1.54385,126000000.0
2008-11-25 05:06:00,1.5438,1.5439,1.5438,1.5438,60400000.0
2008-11-25 05:07:00,1.5438,1.5438,1.5437,1.5438,38000000.0
2008-11-25 05:08:00,1.5438,1.5438,1.5437,1.5438,36400000.0
2008-11-25 05:09:00,1.5438,1.5438,1.5438,1.5438,12800000.0
2008-11-25 05:10:00,1.5431,1.54345,1.54255,1.54295,72200000.0
2008-11-25 05:11:00,1.54295,1.5436,1.54295,1.54355,52800000.0
2008-11-25 05:12:00,1.5436,1.5439,1.5433,1.54375,159800000.0
2008-11-25 05:13:00,1.54375,1.54395,1.5434,1.5434,50200000.0
2008-11-25 05:14:00,1.54335,1.5436,1.54335,1.5435,79200000.0
2008-11-25 05:15:00,1.54355,1.5437,1.54335,1.5435,269000000.0
2008-11-25 05:16:00,1.54345,1.5436,1.54335,1.54335,58800000.0
2008-11-25 05:17:00,1.54335,1.54355,1.54335,1.54355,64400000.0
2008-11-25 05:18:00,1.5436,1.5436,1.54325,1.5434,75600000.0
2008-11-25 05:19:00,1.54355,1.54375,1.5435,1.54365,29000000.0
2008-11-25 05:20:00,1.5436,1.5436,1.5429,1.543,103800000.0
2008-11-25 05:21:00,1.543,1.54305,1.54295,1.54305,127000000.0
2008-11-25 05:22:00,1.54295,1.54305,1.5428,1.54285,121800000.0
2008-11-25 05:23:00,1.5428,1.5431,1.54265,1.5431,90400000.0
2008-11-25 05:24:00,1.5432,1.5432,1.54245,1.54245,198000000.0
2008-11-25 05:25:00,1.5426,1.5434,1.5426,1.5434,233400000.0
2008-11-25 05:26:00,1.5433,1.5435,1.54325,1.54345,171600000.0
2008-11-25 05:27:00,1.5435,1.54365,1.5435,1.5435,68400000.0
2008-11-25 05:28:00,1.5434,1.5436,1.5432,1.5432,78000000.0
2008-11-25 05:29:00,1.54325,1.54325,1.5429,1.543,1010400000.0
2008-11-25 05:30:00,1.543,1.54305,1.543,1.543,1219800000.0
2008-11-25 05:31:00,1.543,1.54325,1.543,1.5432,1012600000.0
2008-11-25 05:32:00,1.54325,1.54345,1.5431,1.54335,98800000.0
2008-11-25 05:33:00,1.5434,1.5436,1.5432,1.5435,137000000.0
2008-11-25 05:34:00,1.543,1.54305,1.54235,1.543,786400001.0
2008-11-25 05:35:00,1.54305,1.54415,1.543,1.54365,204000000.0
2008-11-25 05:36:00,1.54365,1.544,1.5435,1.544,85600000.0
2008-11-25 05:37:00,1.5439,1.54405,1.5435,1.544,90400000.0
2008-11-25 05:38:00,1.54395,1.54405,1.5435,1.54395,100800000.0
2008-11-25 05:39:00,1.54415,1.54425,1.5439,1.54395,38000000.0
2008-11-25 05:40:00,1.54395,1.5441,1.54325,1.5437,225000001.0
2008-11-25 05:41:00,1.54375,1.54445,1.54345,1.54425,169600000.0
2008-11-25 05:42:00,1.5443,1.54435,1.5434,1.5436,201599999.0
2008-11-25 05:43:00,1.5436,1.54365,1.54315,1.5433,148800000.0
2008-11-25 05:44:00,1.54325,1.5437,1.5432,1.5437,179200000.0
2008-11-25 05:45:00,1.54385,1.54425,1.54365,1.544,161600000.0
2008-11-25 05:46:00,1.544,1.54435,1.544,1.54435,54000000.0
2008-11-25 05:47:00,1.5444,1.54515,1.544,1.54515,241800000.0
2008-11-25 05:48:00,1.54515,1.54525,1.544,1.5441,165800000.0
2008-11-25 05:49:00,1.5441,1.5441,1.5441,1.5441,31200000.0
2008-11-25 05:50:00,1.5441,1.5441,1.5433,1.54355,175600000.0
2008-11-25 05:51:00,1.5435,1.54355,1.5411,1.54155,153800000.0
2008-11-25 05:52:00,1.54175,1.54195,1.54115,1.54145,123400000.0
2008-11-25 05:53:00,1.54145,1.54145,1.5408,1.54095,319800000.0
2008-11-25 05:54:00,1.54095,1.54245,1.5409,1.54215,192000000.0
2008-11-25 05:55:00,1.54215,1.54215,1.542,1.542,79600000.0
2008-11-25 05:56:00,1.542,1.542,1.5419,1.542,143200000.0
2008-11-25 05:57:00,1.5419,1.542,1.5419,1.542,164200000.0
2008-11-25 05:58:00,1.542,1.542,1.54165,1.5418,24200000.0
2008-11-25 05:59:00,1.54175,1.5418,1.5417,1.5417,51400000.0
2008-11-25 06:00:00,1.54175,1.54175,1.5413,1.5414,264200000.0
2008-11-25 06:01:00,1.5414,1.54175,1.54115,1.5417,224000000.0
2008-11-25 06:02:00,1.54165,1.54175,1.5414,1.54145,75400000.0
2008-11-25 06:03:00,1.5414,1.54175,1.5414,1.5416,162600000.0
2008-11-25 06:04:00,1.5417,1.542,1.54155,1.5417,187000000.0
2008-11-25 06:05:00,1.54165,1.5422,1.54155,1.542,216400000.0
2008-11-25 06:06:00,1.5421,1.5422,1.54155,1.5417,117600000.0
2008-11-25 06:07:00,1.54175,1.54225,1.5417,1.54215,118200000.0
2008-11-25 06:08:00,1.54225,1.5423,1.54205,1.5421,134600000.0
2008-11-25 06:09:00,1.54205,1.54225,1.542,1.5422,33400000.0
2008-11-25 06:10:00,1.54215,1.54225,1.5421,1.54215,74400000.0
2008-11-25 06:11:00,1.5422,1.54225,1.54205,1.54215,122200000.0
2008-11-25 06:12:00,1.5421,1.5422,1.5419,1.54195,40600000.0
2008-11-25 06:13:00,1.54172,1.54202,1.54166,1.54173,207799996.0
2008-11-25 06:14:00,1.54195,1.5421,1.54195,1.5421,51200000.0
2008-11-25 06:15:00,1.54205,1.54215,1.542,1.5421,113000000.0
2008-11-25 06:16:00,1.54215,1.5426,1.54185,1.54185,142200000.0
2008-11-25 06:17:00,1.54195,1.54195,1.54195,1.54195,5400000.0
2008-11-25 06:18:00,1.542,1.542,1.54195,1.54195,6800000.0
2008-11-25 06:19:00,1.54205,1.54205,1.54195,1.54195,11600000.0
2008-11-25 06:20:00,1.54158,1.54194,1.54158,1.54194,296599999.0
2008-11-25 06:21:00,1.54175,1.54207,1.54156,1.54162,427399997.0
2008-11-25 06:22:00,1.54205,1.5421,1.54195,1.54195,22200000.0
2008-11-25 06:23:00,1.54195,1.5421,1.54195,1.54205,22600000.0
2008-11-25 06:24:00,1.5421,1.5426,1.54205,1.5424,202200000.0
2008-11-25 06:25:00,1.54235,1.54265,1.54235,1.54255,185400000.0
2008-11-25 06:26:00,1.5426,1.5426,1.5423,1.5424,110200000.0
2008-11-25 06:27:00,1.54245,1.54285,1.54245,1.54275,108800000.0
2008-11-25 06:28:00,1.54275,1.54295,1.54185,1.5419,153700000.0
2008-11-25 06:29:00,1.54205,1.54265,1.542,1.54265,93600000.0
2008-11-25 06:30:00,1.5424,1.5428,1.5423,1.5426,270000000.0
2008-11-25 06:31:00,1.54265,1.54275,1.54195,1.54215,116400000.0
2008-11-25 06:32:00,1.5421,1.54215,1.542,1.542,328599992.0
2008-11-25 06:33:00,1.542,1.542,1.54135,1.54155,204799998.0
2008-11-25 06:34:00,1.5416,1.54185,1.5416,1.54185,84200000.0
2008-11-25 06:35:00,1.5419,1.5419,1.5419,1.5419,5200000.0
2008-11-25 06:36:00,1.542,1.54225,1.5415,1.54155,208600000.0
2008-11-25 06:37:00,1.5415,1.5424,1.54145,1.5423,114800000.0
2008-11-25 06:38:00,1.5422,1.5426,1.54195,1.542,264800000.0
2008-11-25 06:39:00,1.542,1.542,1.542,1.542,21000000.0
2008-11-25 06:40:00,1.54155,1.54185,1.54155,1.54185,8600000.0
2008-11-25 06:41:00,1.542,1.5424,1.542,1.5421,125600000.0
2008-11-25 06:42:00,1.54215,1.54275,1.5421,1.54255,197600000.0
2008-11-25 06:43:00,1.54245,1.5433,1.54245,1.54285,160200000.0
2008-11-25 06:44:00,1.54295,1.54305,1.54275,1.54295,104200000.0
2008-11-25 06:45:00,1.54305,1.5434,1.543,1.54335,59600000.0
2008-11-25 06:46:00,1.54345,1.5435,1.54305,1.54325,131000000.0
2008-11-25 06:47:00,1.5433,1.5433,1.54305,1.54315,67600000.0
2008-11-25 06:48:00,1.54315,1.54345,1.54305,1.54335,165400000.0
2008-11-25 06:49:00,1.5434,1.54365,1.54325,1.5436,105800000.0
2008-11-25 06:50:00,1.54355,1.54365,1.543,1.5431,235400000.0
2008-11-25 06:51:00,1.5431,1.54355,1.5431,1.54345,120800000.0
2008-11-25 06:52:00,1.5434,1.54355,1.54335,1.5435,86600000.0
2008-11-25 06:53:00,1.54345,1.54355,1.54295,1.54315,132800000.0
2008-11-25 06:54:00,1.54315,1.5435,1.5431,1.5431,245199997.0
2008-11-25 06:55:00,1.5431,1.5432,1.5431,1.5432,289199994.0
2008-11-25 06:56:00,1.5433,1.5433,1.5429,1.54295,77200000.0
2008-11-25 06:57:00,1.5429,1.5434,1.5429,1.54335,92200000.0
2008-11-25 06:58:00,1.5433,1.54355,1.54325,1.54335,199800000.0
2008-11-25 06:59:00,1.5433,1.5435,1.5431,1.54335,185800000.0
2008-11-25 07:00:00,1.54335,1.54335,1.54325,1.54325,67000000.0
2008-11-25 07:01:00,1.54325,1.54345,1.5432,1.5433,54200000.0
2008-11-25 07:02:00,1.54345,1.54345,1.54285,1.54315,92200000.0
2008-11-25 07:03:00,1.5432,1.5433,1.54315,1.54325,54400000.0
2008-11-25 07:04:00,1.54335,1.544,1.54325,1.54385,105600000.0
2008-11-25 07:05:00,1.5439,1.5439,1.54365,1.5439,131600000.0
2008-11-25 07:06:00,1.544,1.544,1.5437,1.5437,320000000.0
2008-11-25 07:07:00,1.5436,1.5436,1.54305,1.54305,69800000.0
2008-11-25 07:08:00,1.5431,1.5433,1.543,1.5432,145000000.0
2008-11-25 07:09:00,1.54325,1.54345,1.54315,1.5434,77200000.0
2008-11-25 07:10:00,1.54335,1.54335,1.54335,1.54335,8800000.0
2008-11-25 07:11:00,1.54345,1.54375,1.54335,1.5435,125200000.0
2008-11-25 07:12:00,1.54365,1.5441,1.54345,1.5439,183200000.0
2008-11-25 07:13:00,1.5439,1.5439,1.5437,1.5437,106600000.0
2008-11-25 07:14:00,1.5437,1.54405,1.54335,1.54405,80600000.0
2008-11-25 07:15:00,1.5441,1.5442,1.54395,1.54405,167200000.0
2008-11-25 07:16:00,1.54405,1.54455,1.54405,1.54455,75600000.0
2008-11-25 07:17:00,1.5446,1.54465,1.5442,1.54445,256800000.0
2008-11-25 07:18:00,1.54445,1.5449,1.5444,1.54485,141400000.0
2008-11-25 07:19:00,1.54475,1.54485,1.54415,1.54415,218600000.0
2008-11-25 07:20:00,1.5442,1.54425,1.54385,1.5442,169200000.0
2008-11-25 07:21:00,1.5441,1.54415,1.5438,1.54405,159800000.0
2008-11-25 07:22:00,1.54405,1.5441,1.5439,1.54395,221200000.0
2008-11-25 07:23:00,1.54395,1.5442,1.5439,1.54405,147200000.0
2008-11-25 07:24:00,1.5441,1.54445,1.5439,1.54405,115400000.0
2008-11-25 07:25:00,1.544,1.54405,1.5438,1.5439,148200000.0
2008-11-25 07:26:00,1.5439,1.5441,1.54385,1.5441,181000000.0
2008-11-25 07:27:00,1.54415,1.5444,1.54405,1.5444,75200000.0
2008-11-25 07:28:00,1.54445,1.5448,1.54445,1.5447,141400000.0
2008-11-25 07:29:00,1.54475,1.54495,1.54465,1.5448,135800000.0
2008-11-25 07:30:00,1.54475,1.5449,1.5445,1.5446,135800000.0
2008-11-25 07:31:00,1.54455,1.54485,1.54445,1.5445,169200000.0
2008-11-25 07:32:00,1.5445,1.5449,1.5445,1.5445,136000000.0
2008-11-25 07:33:00,1.5445,1.545,1.5445,1.5449,110200000.0
2008-11-25 07:34:00,1.54495,1.54515,1.5448,1.5451,133800000.0
2008-11-25 07:35:00,1.54505,1.54505,1.5447,1.54505,121400000.0
2008-11-25 07:36:00,1.545,1.545,1.5447,1.5447,226400000.0
2008-11-25 07:37:00,1.54433,1.54436,1.54394,1.54424,443399999.0
2008-11-25 07:38:00,1.5447,1.5447,1.5447,1.5447,13800000.0
2008-11-25 07:39:00,1.5447,1.5447,1.5447,1.5447,27600000.0
2008-11-25 07:40:00,1.5447,1.5447,1.544,1.54405,152400002.0
2008-11-25 07:41:00,1.5441,1.5448,1.5441,1.54445,72600000.0
2008-11-25 07:42:00,1.54455,1.54465,1.54385,1.5445,135400000.0
2008-11-25 07:43:00,1.5445,1.54455,1.5445,1.5445,120000000.0
2008-11-25 07:44:00,1.5445,1.54485,1.5445,1.5445,162000000.0
2008-11-25 07:45:00,1.54455,1.54485,1.5445,1.5446,167200000.0
2008-11-25 07:46:00,1.54455,1.5448,1.54445,1.54445,64000000.0
2008-11-25 07:47:00,1.5444,1.54475,1.54435,1.5446,120600000.0
2008-11-25 07:48:00,1.54465,1.54485,1.54465,1.5447,83000000.0
2008-11-25 07:49:00,1.5447,1.54475,1.5445,1.5446,164000000.0
2008-11-25 07:50:00,1.54455,1.54455,1.5443,1.5443,164600000.0
2008-11-25 07:51:00,1.5443,1.54435,1.5443,1.5443,128600000.0
2008-11-25 07:52:00,1.5443,1.5443,1.5443,1.5443,50400000.0
2008-11-25 07:53:00,1.5443,1.54435,1.5443,1.5443,55000000.0
2008-11-25 07:54:00,1.54435,1.54445,1.5443,1.5443,141600000.0
2008-11-25 07:55:00,1.5443,1.54435,1.5443,1.5443,54600000.0
2008-11-25 07:56:00,1.54435,1.5445,1.5443,1.54445,147200000.0
2008-11-25 07:57:00,1.5444,1.5444,1.5443,1.54435,69000000.0
2008-11-25 07:58:00,1.5444,1.54445,1.5443,1.54435,88200000.0
2008-11-25 07:59:00,1.5444,1.54445,1.54435,1.5444,72400000.0
2008-11-25 08:00:00,1.54435,1.54445,1.5443,1.54435,186000000.0
2008-11-25 08:01:00,1.54445,1.54445,1.5443,1.5444,282600000.0
2008-11-25 08:02:00,1.54445,1.5451,1.5444,1.54505,142400000.0
2008-11-25 08:03:00,1.5451,1.5454,1.5451,1.5452,42800000.0
2008-11-25 08:04:00,1.54515,1.54515,1.5448,1.5451,37600000.0
2008-11-25 08:05:00,1.54515,1.5455,1.54515,1.5453,115800000.0
2008-11-25 08:06:00,1.5453,1.5453,1.5453,1.5453,12800000.0
2008-11-25 08:07:00,1.5453,1.5453,1.5444,1.54485,205200000.0
2008-11-25 08:08:00,1.545,1.54535,1.545,1.54535,87000000.0
2008-11-25 08:09:00,1.5453,1.54535,1.5452,1.54535,177400000.0
2008-11-25 08:10:00,1.5453,1.5454,1.5453,1.54535,41800000.0
2008-11-25 08:11:00,1.5453,1.54555,1.54515,1.54555,237600000.0
2008-11-25 08:12:00,1.54555,1.5456,1.54545,1.54555,185200000.0
2008-11-25 08:13:00,1.5456,1.54565,1.54515,1.5453,246600000.0
2008-11-25 08:14:00,1.54525,1.54525,1.5446,1.54475,171200000.0
2008-11-25 08:15:00,1.5447,1.54485,1.5444,1.54465,115800000.0
2008-11-25 08:16:00,1.54455,1.54485,1.5445,1.54475,169800000.0
2008-11-25 08:17:00,1.5448,1.54505,1.5448,1.54485,39600000.0
2008-11-25 08:18:00,1.5448,1.54485,1.54475,1.54485,17800000.0
2008-11-25 08:19:00,1.545,1.54545,1.5449,1.54505,254800000.0
2008-11-25 08:20:00,1.54515,1.54515,1.5448,1.5449,134200000.0
2008-11-25 08:21:00,1.5448,1.5449,1.5445,1.5449,171600000.0
2008-11-25 08:22:00,1.5449,1.5449,1.54395,1.54395,246200000.0
2008-11-25 08:23:00,1.5439,1.54425,1.5439,1.54425,113000000.0
2008-11-25 08:24:00,1.5443,1.5443,1.5439,1.5439,157400000.0
2008-11-25 08:25:00,1.5439,1.5439,1.54325,1.54385,119800000.0
2008-11-25 08:26:00,1.54385,1.5439,1.54385,1.5439,16000000.0
2008-11-25 08:27:00,1.54395,1.54415,1.5438,1.54405,220800000.0
2008-11-25 08:28:00,1.544,1.544,1.54385,1.54395,190200000.0
2008-11-25 08:29:00,1.54395,1.54415,1.54395,1.544,288000000.0
2008-11-25 08:30:00,1.5441,1.5442,1.54395,1.54405,340000000.0
2008-11-25 08:31:00,1.54415,1.5442,1.54395,1.5441,246200000.0
2008-11-25 08:32:00,1.5441,1.54415,1.54395,1.54405,153000000.0
2008-11-25 08:33:00,1.544,1.54445,1.54395,1.5444,274200000.0
2008-11-25 08:34:00,1.54435,1.54445,1.54405,1.5441,116200000.0
2008-11-25 08:35:00,1.54405,1.5443,1.544,1.544,204200000.0
2008-11-25 08:36:00,1.54405,1.54535,1.54405,1.54535,406200000.0
2008-11-25 08:37:00,1.54525,1.54535,1.54495,1.54515,305000000.0
2008-11-25 08:38:00,1.54515,1.54525,1.5451,1.5452,479600000.0
2008-11-25 08:39:00,1.54525,1.5453,1.5451,1.54525,294600000.0
2008-11-25 08:40:00,1.54525,1.54525,1.54525,1.54525,10400000.0
2008-11-25 08:41:00,1.54525,1.54535,1.54525,1.54525,142600000.0
2008-11-25 08:42:00,1.5454,1.54555,1.54525,1.54545,382400000.0
2008-11-25 08:43:00,1.5454,1.5455,1.5453,1.54535,214600000.0
2008-11-25 08:44:00,1.54535,1.54535,1.54525,1.54525,68000000.0
2008-11-25 08:45:00,1.5454,1.5454,1.54505,1.5452,467200000.0
2008-11-25 08:46:00,1.54535,1.54535,1.54495,1.54505,680200000.0
2008-11-25 08:47:00,1.5451,1.5456,1.54505,1.5455,369600000.0
2008-11-25 08:48:00,1.5455,1.54555,1.5452,1.5453,389000002.0
2008-11-25 08:49:00,1.5453,1.5454,1.5452,1.5452,1892000029.0
2008-11-25 08:50:00,1.5452,1.5452,1.5452,1.5452,508800024.0
2008-11-25 08:51:00,1.5452,1.5452,1.54455,1.5448,1371200058.0
2008-11-25 08:52:00,1.54485,1.54515,1.54475,1.54495,689600000.0
2008-11-25 08:53:00,1.54505,1.5454,1.54505,1.54525,625200000.0
2008-11-25 08:54:00,1.54525,1.54555,1.54495,1.545,675800014.0
2008-11-25 08:55:00,1.545,1.545,1.545,1.545,1919600073.0
2008-11-25 08:56:00,1.545,1.545,1.544,1.5441,534800006.0
2008-11-25 08:57:00,1.54415,1.54475,1.54405,1.54475,221800000.0
2008-11-25 08:58:00,1.54475,1.5449,1.5446,1.5447,127200000.0
2008-11-25 08:59:00,1.5447,1.5447,1.54415,1.54425,285600000.0
2008-11-25 09:00:00,1.54425,1.5444,1.54395,1.5443,320000000.0
2008-11-25 09:01:00,1.5443,1.54445,1.54405,1.5444,331200000.0
2008-11-25 09:02:00,1.54435,1.5446,1.54435,1.54445,147200000.0
2008-11-25 09:03:00,1.54445,1.54445,1.5437,1.544,267000000.0
2008-11-25 09:04:00,1.544,1.54445,1.5439,1.5443,470600000.0
2008-11-25 09:05:00,1.5443,1.5443,1.5439,1.544,696400000.0
2008-11-25 09:06:00,1.544,1.5442,1.544,1.54415,155000000.0
2008-11-25 09:07:00,1.5443,1.54435,1.54395,1.5441,521599999.0
2008-11-25 09:08:00,1.5441,1.5442,1.5441,1.5441,929199995.0
2008-11-25 09:09:00,1.5441,1.5441,1.54335,1.5434,447200000.0
2008-11-25 09:10:00,1.54335,1.5437,1.54205,1.54305,573600000.0
2008-11-25 09:11:00,1.54305,1.54385,1.54305,1.54325,710600000.0
2008-11-25 09:12:00,1.54325,1.54355,1.54325,1.54355,222200000.0
2008-11-25 09:13:00,1.5436,1.54395,1.5435,1.5439,746200000.0
2008-11-25 09:14:00,1.5439,1.5439,1.54275,1.543,666600000.0
2008-11-25 09:15:00,1.543,1.54375,1.5428,1.5433,872200000.0
2008-11-25 09:16:00,1.5433,1.5433,1.5424,1.54255,443600000.0
2008-11-25 09:17:00,1.54275,1.5432,1.5427,1.54275,443400000.0
2008-11-25 09:18:00,1.54275,1.5432,1.5427,1.5429,584800000.0
2008-11-25 09:19:00,1.5429,1.54305,1.5426,1.5426,891600000.0
2008-11-25 09:20:00,1.5426,1.54315,1.5426,1.54295,722599998.0
2008-11-25 09:21:00,1.54295,1.5432,1.5429,1.54295,920399997.0
2008-11-25 09:22:00,1.5429,1.543,1.5425,1.54295,1102799997.0
2008-11-25 09:23:00,1.54295,1.54305,1.5424,1.54275,616400000.0
2008-11-25 09:24:00,1.54285,1.54285,1.54215,1.54225,846799998.0
2008-11-25 09:25:00,1.54225,1.54295,1.54225,1.54295,200200000.0
2008-11-25 09:26:00,1.54295,1.54295,1.54285,1.5429,207600000.0
2008-11-25 09:27:00,1.5429,1.54295,1.54235,1.5429,690000002.0
2008-11-25 09:28:00,1.5429,1.5431,1.54265,1.54285,470000000.0
2008-11-25 09:29:00,1.54285,1.54335,1.5427,1.54325,374200000.0
2008-11-25 09:30:00,1.54325,1.5433,1.5431,1.54315,262000001.0
2008-11-25 09:31:00,1.54315,1.54385,1.54315,1.54355,404800000.0
2008-11-25 09:32:00,1.54355,1.54355,1.5434,1.54345,558999998.0
2008-11-25 09:33:00,1.54345,1.5435,1.5434,1.5434,697600000.0
2008-11-25 09:34:00,1.54345,1.54365,1.5434,1.5434,1031600028.0
2008-11-25 09:35:00,1.54345,1.54375,1.5434,1.5437,340400000.0
2008-11-25 09:36:00,1.54365,1.54375,1.5435,1.5437,295199999.0
2008-11-25 09:37:00,1.5437,1.54385,1.5434,1.54355,906999992.0
2008-11-25 09:38:00,1.5435,1.5447,1.5435,1.54455,966199997.0
2008-11-25 09:39:00,1.54455,1.54465,1.54425,1.54465,818599998.0
2008-11-25 09:40:00,1.5446,1.54525,1.54455,1.5447,846400000.0
2008-11-25 09:41:00,1.5448,1.5454,1.5448,1.54525,673600000.0
2008-11-25 09:42:00,1.5453,1.5453,1.54465,1.54485,698200000.0
2008-11-25 09:43:00,1.545,1.5452,1.5447,1.54475,660200000.0
2008-11-25 09:44:00,1.54475,1.54515,1.54475,1.545,750399997.0
2008-11-25 09:45:00,1.545,1.54545,1.5449,1.545,436800001.0
2008-11-25 09:46:00,1.545,1.54525,1.5446,1.5451,436400000.0
2008-11-25 09:47:00,1.5451,1.5464,1.5451,1.5459,807000000.0
2008-11-25 09:48:00,1.5459,1.54605,1.54565,1.54565,188000000.0
2008-11-25 09:49:00,1.54565,1.54565,1.5455,1.54555,342400000.0
2008-11-25 09:50:00,1.54555,1.5458,1.54555,1.5457,626600000.0
2008-11-25 09:51:00,1.5457,1.54615,1.54565,1.5461,748000000.0
2008-11-25 09:52:00,1.5461,1.54645,1.54535,1.5454,768000000.0
2008-11-25 09:53:00,1.5455,1.5457,1.5454,1.5454,737200000.0
2008-11-25 09:54:00,1.5454,1.5454,1.54485,1.54515,801000000.0
2008-11-25 09:55:00,1.54515,1.54605,1.54495,1.54595,654000000.0
2008-11-25 09:56:00,1.5461,1.5466,1.5461,1.54655,852100000.0
2008-11-25 09:57:00,1.54655,1.54665,1.5464,1.54655,517200001.0
2008-11-25 09:58:00,1.5465,1.5467,1.5463,1.5467,867400000.0
2008-11-25 09:59:00,1.5467,1.5475,1.5465,1.547,1207199999.0
2008-11-25 10:00:00,1.547,1.5471,1.5468,1.54695,988400001.0
2008-11-25 10:01:00,1.54685,1.54705,1.54685,1.54695,605800000.0
2008-11-25 10:02:00,1.54695,1.54755,1.54685,1.54755,796800003.0
2008-11-25 10:03:00,1.54755,1.5483,1.5475,1.5483,807400000.0
2008-11-25 10:04:00,1.5483,1.54835,1.5479,1.5482,851600000.0
2008-11-25 10:05:00,1.5482,1.54865,1.5481,1.5483,671200000.0
2008-11-25 10:06:00,1.54835,1.5484,1.548,1.548,856000003.0
2008-11-25 10:07:00,1.54795,1.54805,1.5479,1.5479,441000000.0
2008-11-25 10:08:00,1.5479,1.54805,1.5474,1.54775,932799997.0
2008-11-25 10:09:00,1.54775,1.54815,1.5477,1.5478,517200000.0
2008-11-25 10:10:00,1.54775,1.54835,1.5477,1.5483,599200000.0
2008-11-25 10:11:00,1.5483,1.54845,1.5479,1.54795,817200000.0
2008-11-25 10:12:00,1.54805,1.54855,1.54795,1.5482,1067800000.0
2008-11-25 10:13:00,1.54825,1.54825,1.5479,1.5481,777200000.0
2008-11-25 10:14:00,1.5481,1.54815,1.5479,1.548,590600000.0
2008-11-25 10:15:00,1.54805,1.54805,1.5478,1.54785,428600000.0
2008-11-25 10:16:00,1.54785,1.54785,1.5474,1.5477,620600000.0
2008-11-25 10:17:00,1.54765,1.5477,1.5475,1.54755,696399998.0
2008-11-25 10:18:00,1.54755,1.5476,1.54735,1.54735,346400000.0
2008-11-25 10:19:00,1.54735,1.5474,1.54715,1.5472,708200000.0
2008-11-25 10:20:00,1.5472,1.54755,1.5472,1.5474,800600000.0
2008-11-25 10:21:00,1.54745,1.54765,1.54735,1.54755,398800000.0
2008-11-25 10:22:00,1.5476,1.54835,1.54745,1.5482,813600000.0
2008-11-25 10:23:00,1.54825,1.5483,1.54785,1.5482,928200001.0
2008-11-25 10:24:00,1.5482,1.5483,1.54815,1.5482,675800000.0
2008-11-25 10:25:00,1.5482,1.5483,1.5477,1.548,817000000.0
2008-11-25 10:26:00,1.548,1.548,1.54705,1.54705,935000000.0
2008-11-25 10:27:00,1.5472,1.5475,1.5472,1.5474,714200000.0
2008-11-25 10:28:00,1.54735,1.5476,1.54725,1.5474,856600000.0
2008-11-25 10:29:00,1.5474,1.54775,1.5473,1.5474,739400000.0
2008-11-25 10:30:00,1.54735,1.54795,1.54735,1.54785,720000000.0
2008-11-25 10:31:00,1.54785,1.5482,1.5477,1.5479,786200000.0
2008-11-25 10:32:00,1.5479,1.54885,1.5478,1.54875,892800000.0
2008-11-25 10:33:00,1.54885,1.54945,1.54875,1.5488,915600000.0
2008-11-25 10:34:00,1.5488,1.54895,1.5484,1.5486,696800000.0
2008-11-25 10:35:00,1.5486,1.5487,1.54835,1.54835,1083400002.0
2008-11-25 10:36:00,1.54835,1.5485,1.5482,1.54845,746600000.0
2008-11-25 10:37:00,1.54845,1.54925,1.54845,1.54915,1105000001.0
2008-11-25 10:38:00,1.54915,1.5492,1.54865,1.54875,835000002.0
2008-11-25 10:39:00,1.5488,1.5488,1.54785,1.54785,868400000.0
2008-11-25 10:40:00,1.54785,1.548,1.54755,1.54775,806000000.0
2008-11-25 10:41:00,1.54775,1.548,1.54765,1.548,657600000.0
2008-11-25 10:42:00,1.548,1.54835,1.5477,1.5482,758000000.0
2008-11-25 10:43:00,1.5482,1.54855,1.548,1.5481,580000000.0
2008-11-25 10:44:00,1.5481,1.54815,1.54745,1.54775,659800000.0
2008-11-25 10:45:00,1.54775,1.54775,1.5473,1.54735,764600000.0
2008-11-25 10:46:00,1.54735,1.54755,1.54715,1.54745,876200000.0
2008-11-25 10:47:00,1.5474,1.54755,1.5471,1.54725,765400001.0
2008-11-25 10:48:00,1.5472,1.54725,1.5468,1.5469,768400000.0
2008-11-25 10:49:00,1.5469,1.54705,1.54665,1.54695,686000000.0
2008-11-25 10:50:00,1.54695,1.54705,1.5467,1.54695,878800000.0
2008-11-25 10:51:00,1.5471,1.54765,1.54705,1.5472,883200000.0
2008-11-25 10:52:00,1.54715,1.5473,1.54665,1.5468,806000002.0
2008-11-25 10:53:00,1.5468,1.5469,1.54605,1.54615,851600000.0
2008-11-25 10:54:00,1.54615,1.5464,1.54605,1.54605,836600000.0
2008-11-25 10:55:00,1.5461,1.54635,1.546,1.54625,743400000.0
2008-11-25 10:56:00,1.54625,1.54635,1.54585,1.54595,566600000.0
2008-11-25 10:57:00,1.54605,1.54635,1.54595,1.546,798599999.0
2008-11-25 10:58:00,1.54605,1.54625,1.54605,1.5462,942800000.0
2008-11-25 10:59:00,1.5462,1.54675,1.5462,1.54675,975000000.0
2008-11-25 11:00:00,1.54675,1.54675,1.54655,1.5467,478200000.0
2008-11-25 11:01:00,1.5467,1.5468,1.5466,1.54675,788200000.0
2008-11-25 11:02:00,1.54675,1.5469,1.5467,1.5469,590000000.0
2008-11-25 11:03:00,1.5469,1.5469,1.54655,1.5467,832000000.0
2008-11-25 11:04:00,1.5467,1.547,1.54665,1.54675,653600000.0
2008-11-25 11:05:00,1.54675,1.547,1.5467,1.54695,629200000.0
2008-11-25 11:06:00,1.54695,1.54745,1.54685,1.5474,902600000.0
2008-11-25 11:07:00,1.5474,1.5475,1.54725,1.54745,554800000.0
2008-11-25 11:08:00,1.5475,1.54775,1.54745,1.54755,739200000.0
2008-11-25 11:09:00,1.54755,1.54805,1.54745,1.54805,804000000.0
2008-11-25 11:10:00,1.54805,1.54845,1.54775,1.54825,740400000.0
2008-11-25 11:11:00,1.5482,1.54835,1.54685,1.54685,1038999999.0
2008-11-25 11:12:00,1.5468,1.54725,1.54675,1.54725,811800000.0
2008-11-25 11:13:00,1.54735,1.5474,1.54715,1.54715,429400000.0
2008-11-25 11:14:00,1.54715,1.54745,1.54715,1.54725,676200000.0
2008-11-25 11:15:00,1.54725,1.5473,1.54705,1.5471,655000001.0
2008-11-25 11:16:00,1.5471,1.54725,1.54655,1.5466,896600000.0
2008-11-25 11:17:00,1.54665,1.54675,1.54655,1.54655,634600000.0
2008-11-25 11:18:00,1.54655,1.54665,1.5464,1.54645,490600000.0
2008-11-25 11:19:00,1.54645,1.54645,1.546,1.54615,610200000.0
2008-11-25 11:20:00,1.5461,1.5462,1.5455,1.54575,962200000.0
2008-11-25 11:21:00,1.5457,1.54585,1.5454,1.54575,1026599998.0
2008-11-25 11:22:00,1.54585,1.54595,1.54545,1.54595,729400000.0
2008-11-25 11:23:00,1.54595,1.54615,1.54555,1.5458,702800000.0
2008-11-25 11:24:00,1.54595,1.54615,1.54595,1.54605,739800000.0
2008-11-25 11:25:00,1.546,1.546,1.54545,1.54545,508600000.0
2008-11-25 11:26:00,1.54545,1.54545,1.54435,1.54495,640400000.0
2008-11-25 11:27:00,1.54495,1.54515,1.54465,1.54465,676600000.0
2008-11-25 11:28:00,1.54475,1.5451,1.5447,1.54485,924800002.0
2008-11-25 11:29:00,1.5449,1.5454,1.54485,1.54485,744800001.0
2008-11-25 11:30:00,1.54485,1.5451,1.54465,1.545,874600001.0
2008-11-25 11:31:00,1.545,1.5453,1.54495,1.54515,778000000.0
2008-11-25 11:32:00,1.54515,1.54515,1.5448,1.545,945600000.0
2008-11-25 11:33:00,1.545,1.54525,1.5448,1.54495,783200000.0
2008-11-25 11:34:00,1.54495,1.5453,1.54485,1.5452,767000000.0
2008-11-25 11:35:00,1.5453,1.5456,1.54515,1.54545,732600000.0
2008-11-25 11:36:00,1.54545,1.54615,1.5452,1.54595,693800000.0
2008-11-25 11:37:00,1.54595,1.54595,1.5456,1.5456,490999999.0
2008-11-25 11:38:00,1.5456,1.54565,1.5455,1.5456,696199999.0
2008-11-25 11:39:00,1.5456,1.5456,1.5455,1.5455,1219199982.0
2008-11-25 11:40:00,1.5455,1.5456,1.5453,1.5453,742999996.0
2008-11-25 11:41:00,1.5453,1.54535,1.5451,1.54535,569800000.0
2008-11-25 11:42:00,1.54535,1.54565,1.5453,1.54545,586400000.0
2008-11-25 11:43:00,1.54545,1.5456,1.5454,1.5456,319800000.0
2008-11-25 11:44:00,1.5456,1.54565,1.54545,1.54555,365200000.0
2008-11-25 11:45:00,1.5455,1.54595,1.5455,1.5458,680400000.0
2008-11-25 11:46:00,1.54585,1.5463,1.5458,1.5462,539200000.0
2008-11-25 11:47:00,1.5462,1.5465,1.54605,1.5465,628400000.0
2008-11-25 11:48:00,1.54635,1.5464,1.5459,1.546,766200000.0
2008-11-25 11:49:00,1.546,1.54675,1.54595,1.54655,674200000.0
2008-11-25 11:50:00,1.54655,1.54695,1.5465,1.5469,907800000.0
2008-11-25 11:51:00,1.5469,1.54715,1.54675,1.54715,743800000.0
2008-11-25 11:52:00,1.54715,1.54715,1.54645,1.54665,841000000.0
2008-11-25 11:53:00,1.5467,1.5468,1.54645,1.5465,402400000.0
2008-11-25 11:54:00,1.5465,1.5465,1.5461,1.5462,530400000.0
2008-11-25 11:55:00,1.5462,1.5462,1.54515,1.54515,1022200000.0
2008-11-25 11:56:00,1.54535,1.5459,1.54515,1.54585,612000000.0
2008-11-25 11:57:00,1.5459,1.546,1.5456,1.5457,408000000.0
2008-11-25 11:58:00,1.5457,1.54655,1.54565,1.54635,963400000.0
2008-11-25 11:59:00,1.5464,1.54645,1.54625,1.54625,704000000.0
2008-11-25 12:00:00,1.54625,1.54635,1.546,1.54635,732600000.0
2008-11-25 12:01:00,1.54635,1.54635,1.54615,1.5462,589400000.0
2008-11-25 12:02:00,1.54625,1.5463,1.54615,1.5462,393000000.0
2008-11-25 12:03:00,1.5462,1.5462,1.5461,1.54615,151200000.0
2008-11-25 12:04:00,1.5462,1.5462,1.5462,1.5462,104400000.0
2008-11-25 12:05:00,1.5462,1.5463,1.5462,1.5463,414800000.0
2008-11-25 12:06:00,1.54625,1.5463,1.5458,1.5462,816800000.0
2008-11-25 12:07:00,1.5462,1.547,1.546,1.54665,801200001.0
2008-11-25 12:08:00,1.54665,1.5472,1.54625,1.5472,1078200000.0
2008-11-25 12:09:00,1.54715,1.54725,1.54625,1.5468,1137600000.0
2008-11-25 12:10:00,1.54675,1.5468,1.54645,1.54665,733600000.0
2008-11-25 12:11:00,1.54665,1.5467,1.5464,1.54655,449200000.0
2008-11-25 12:12:00,1.54655,1.54695,1.54645,1.5469,811000000.0
2008-11-25 12:13:00,1.5469,1.547,1.5466,1.5468,971400000.0
2008-11-25 12:14:00,1.5468,1.54695,1.5465,1.54665,1097600000.0
2008-11-25 12:15:00,1.5467,1.54675,1.5465,1.54655,813600000.0
2008-11-25 12:16:00,1.54655,1.5469,1.5464,1.54685,877400000.0
2008-11-25 12:17:00,1.54685,1.5473,1.54665,1.54695,1186200000.0
2008-11-25 12:18:00,1.54695,1.5471,1.54675,1.54685,779000000.0
2008-11-25 12:19:00,1.54685,1.54705,1.5464,1.5469,540800000.0
2008-11-25 12:20:00,1.5469,1.54705,1.54675,1.54675,866200000.0
2008-11-25 12:21:00,1.54685,1.54705,1.54645,1.54645,895200000.0
2008-11-25 12:22:00,1.54645,1.54655,1.54535,1.54535,862600000.0
2008-11-25 12:23:00,1.5453,1.5458,1.54505,1.54575,972000000.0
2008-11-25 12:24:00,1.5458,1.5458,1.54535,1.54555,755000000.0
2008-11-25 12:25:00,1.54555,1.5465,1.54555,1.54635,950200000.0
2008-11-25 12:26:00,1.54635,1.54645,1.54605,1.5463,779200000.0
2008-11-25 12:27:00,1.5463,1.5466,1.5463,1.54645,745000000.0
2008-11-25 12:28:00,1.54645,1.54645,1.5451,1.5455,780200000.0
2008-11-25 12:29:00,1.54545,1.54545,1.5447,1.54525,972800000.0
2008-11-25 12:30:00,1.54525,1.5455,1.54505,1.54515,678400000.0
2008-11-25 12:31:00,1.5452,1.5453,1.54495,1.54525,454800000.0
2008-11-25 12:32:00,1.54535,1.54555,1.5452,1.54555,311000000.0
2008-11-25 12:33:00,1.54555,1.5457,1.54555,1.54565,400600000.0
2008-11-25 12:34:00,1.54565,1.546,1.54555,1.54575,617600000.0
2008-11-25 12:35:00,1.54585,1.5462,1.54575,1.54585,966200000.0
2008-11-25 12:36:00,1.5458,1.54615,1.54575,1.54585,704800000.0
2008-11-25 12:37:00,1.54585,1.5461,1.5457,1.54575,586600000.0
2008-11-25 12:38:00,1.5456,1.5458,1.5455,1.5458,777400000.0
2008-11-25 12:39:00,1.5458,1.54595,1.54555,1.5458,367800000.0
2008-11-25 12:40:00,1.5458,1.5461,1.54575,1.5458,881600000.0
2008-11-25 12:41:00,1.5458,1.54645,1.54575,1.54635,648000000.0
2008-11-25 12:42:00,1.5463,1.5464,1.5456,1.5458,1082600000.0
2008-11-25 12:43:00,1.5459,1.5461,1.54535,1.54595,883600000.0
2008-11-25 12:44:00,1.5458,1.5463,1.5458,1.54615,983200000.0
2008-11-25 12:45:00,1.54615,1.5463,1.54555,1.5456,1004600000.0
2008-11-25 12:46:00,1.5456,1.54585,1.54555,1.54585,273600000.0
2008-11-25 12:47:00,1.54575,1.54575,1.54555,1.54555,344000000.0
2008-11-25 12:48:00,1.5456,1.5456,1.5453,1.54555,262400000.0
2008-11-25 12:49:00,1.54555,1.54555,1.5451,1.54525,373600000.0
2008-11-25 12:50:00,1.54525,1.54525,1.5449,1.5452,796000000.0
2008-11-25 12:51:00,1.54525,1.54545,1.5452,1.54545,360000000.0
2008-11-25 12:52:00,1.54545,1.5456,1.5454,1.54555,556200000.0
2008-11-25 12:53:00,1.54555,1.54565,1.5453,1.5455,386400000.0
2008-11-25 12:54:00,1.5455,1.5457,1.54545,1.54555,490000000.0
2008-11-25 12:55:00,1.54555,1.54565,1.54525,1.54525,652400000.0
2008-11-25 12:56:00,1.54525,1.54535,1.54515,1.5453,570800000.0
2008-11-25 12:57:00,1.5454,1.5454,1.54515,1.5452,380200000.0
2008-11-25 12:58:00,1.54525,1.5455,1.54515,1.5455,459200000.0
2008-11-25 12:59:00,1.5455,1.54565,1.54535,1.54545,588400000.0
2008-11-25 13:00:00,1.54545,1.54555,1.54535,1.5454,476200000.0
2008-11-25 13:01:00,1.5454,1.54555,1.5454,1.54545,265200000.0
2008-11-25 13:02:00,1.54545,1.54565,1.5454,1.54565,585200000.0
2008-11-25 13:03:00,1.54555,1.54585,1.5455,1.5458,534200002.0
2008-11-25 13:04:00,1.5457,1.5458,1.5455,1.5457,414400000.0
2008-11-25 13:05:00,1.5456,1.54585,1.5455,1.5458,413600000.0
2008-11-25 13:06:00,1.5458,1.5458,1.54545,1.54575,423000000.0
2008-11-25 13:07:00,1.5457,1.54585,1.5456,1.5457,318600000.0
2008-11-25 13:08:00,1.5457,1.54585,1.54545,1.5458,331600000.0
2008-11-25 13:09:00,1.5458,1.5458,1.5457,1.5457,73600000.0
2008-11-25 13:10:00,1.54575,1.54585,1.5457,1.5457,233400000.0
2008-11-25 13:11:00,1.54575,1.5458,1.5457,1.5457,238800000.0
2008-11-25 13:12:00,1.5457,1.5459,1.5457,1.54585,291400000.0
2008-11-25 13:13:00,1.54585,1.5459,1.5458,1.5458,71600000.0
2008-11-25 13:14:00,1.5457,1.5463,1.5457,1.5462,518800000.0
2008-11-25 13:15:00,1.5462,1.5465,1.5462,1.5464,275800002.0
2008-11-25 13:16:00,1.5464,1.5465,1.54635,1.5464,896400020.0
2008-11-25 13:17:00,1.5464,1.5464,1.5462,1.54635,413000002.0
2008-11-25 13:18:00,1.54635,1.5464,1.5459,1.5463,630600002.0
2008-11-25 13:19:00,1.5463,1.54655,1.54585,1.54615,540400000.0
2008-11-25 13:20:00,1.5461,1.54615,1.5449,1.54525,751300001.0
2008-11-25 13:21:00,1.5453,1.5455,1.5437,1.5445,1080200008.0
2008-11-25 13:22:00,1.5446,1.54475,1.54375,1.5442,794800004.0
2008-11-25 13:23:00,1.54425,1.54435,1.54375,1.5442,658600000.0
2008-11-25 13:24:00,1.5442,1.5445,1.5442,1.54445,407400005.0
2008-11-25 13:25:00,1.54455,1.5446,1.54435,1.5444,342800007.0
2008-11-25 13:26:00,1.5443,1.5443,1.54385,1.5442,416400000.0
2008-11-25 13:27:00,1.5442,1.545,1.5442,1.54475,770399999.0
2008-11-25 13:28:00,1.54475,1.54545,1.54475,1.5449,1062200005.0
2008-11-25 13:29:00,1.54505,1.5451,1.54485,1.54495,399800008.0
2008-11-25 13:30:00,1.545,1.545,1.54435,1.54445,665000008.0
2008-11-25 13:31:00,1.5445,1.5445,1.54405,1.5443,467400002.0
2008-11-25 13:32:00,1.54445,1.54475,1.54445,1.5446,476000002.0
2008-11-25 13:33:00,1.54465,1.545,1.5446,1.545,593400000.0
2008-11-25 13:34:00,1.54515,1.54545,1.5451,1.5453,670800000.0
2008-11-25 13:35:00,1.5453,1.5453,1.54495,1.545,710400003.0
2008-11-25 13:36:00,1.54505,1.54505,1.54475,1.54475,412200001.0
2008-11-25 13:37:00,1.5448,1.5452,1.5446,1.54495,949200009.0
2008-11-25 13:38:00,1.54495,1.54495,1.5445,1.54475,445200004.0
2008-11-25 13:39:00,1.54475,1.54475,1.5441,1.54455,643400012.0
2008-11-25 13:40:00,1.5445,1.54485,1.5445,1.54485,277200000.0
2008-11-25 13:41:00,1.5449,1.5453,1.5449,1.5451,307800002.0
2008-11-25 13:42:00,1.54515,1.54525,1.54505,1.54525,360600003.0
2008-11-25 13:43:00,1.54525,1.5462,1.54525,1.54575,601400002.0
2008-11-25 13:44:00,1.54575,1.54575,1.54475,1.54475,406600000.0
2008-11-25 13:45:00,1.5448,1.5452,1.5445,1.54485,661200000.0
2008-11-25 13:46:00,1.54485,1.5461,1.5448,1.54585,611400000.0
2008-11-25 13:47:00,1.5456,1.54605,1.5455,1.546,699000000.0
2008-11-25 13:48:00,1.546,1.5462,1.54595,1.546,610200000.0
2008-11-25 13:49:00,1.54615,1.5467,1.54605,1.54655,582600008.0
2008-11-25 13:50:00,1.54655,1.54655,1.54505,1.5456,506800001.0
2008-11-25 13:51:00,1.5456,1.5456,1.54505,1.54515,552000012.0
2008-11-25 13:52:00,1.54515,1.54525,1.54505,1.54505,536200009.0
2008-11-25 13:53:00,1.5452,1.5455,1.54515,1.54545,665800000.0
2008-11-25 13:54:00,1.54545,1.5456,1.5453,1.5455,425800000.0
2008-11-25 13:55:00,1.5455,1.5458,1.5455,1.5457,619200000.0
2008-11-25 13:56:00,1.5457,1.54605,1.5455,1.5455,374000001.0
2008-11-25 13:57:00,1.5455,1.54555,1.545,1.54505,311800003.0
2008-11-25 13:58:00,1.54505,1.5452,1.54485,1.5449,624800000.0
2008-11-25 13:59:00,1.545,1.5456,1.545,1.5455,258000001.0
2008-11-25 14:00:00,1.5455,1.54605,1.5455,1.5458,700600000.0
2008-11-25 14:01:00,1.5458,1.54595,1.54555,1.5459,495200000.0
2008-11-25 14:02:00,1.5458,1.5459,1.5455,1.54565,666800000.0
2008-11-25 14:03:00,1.54565,1.5459,1.5456,1.5456,322800000.0
2008-11-25 14:04:00,1.5456,1.54575,1.54535,1.5455,59400000.0
2008-11-25 14:05:00,1.5455,1.5455,1.54505,1.54525,313600000.0
2008-11-25 14:06:00,1.54525,1.5454,1.54515,1.5454,357800000.0
2008-11-25 14:07:00,1.5454,1.5455,1.54525,1.5453,154600000.0
2008-11-25 14:08:00,1.5453,1.5454,1.54515,1.54535,187800000.0
2008-11-25 14:09:00,1.54535,1.54535,1.5451,1.54515,259800000.0
2008-11-25 14:10:00,1.54515,1.5455,1.54515,1.5454,554600002.0
2008-11-25 14:11:00,1.54545,1.54575,1.5454,1.54555,382000000.0
2008-11-25 14:12:00,1.54555,1.54555,1.5452,1.5453,690800001.0
2008-11-25 14:13:00,1.5454,1.5457,1.5452,1.5457,637000000.0
2008-11-25 14:14:00,1.5457,1.54575,1.54555,1.54575,315600000.0
2008-11-25 14:15:00,1.54585,1.54655,1.54585,1.54645,499400000.0
2008-11-25 14:16:00,1.54655,1.54655,1.5462,1.5462,223600000.0
2008-11-25 14:17:00,1.5462,1.54625,1.546,1.54615,307800000.0
2008-11-25 14:18:00,1.54615,1.54635,1.54605,1.54605,390600000.0
2008-11-25 14:19:00,1.54605,1.5462,1.54595,1.54595,534800000.0
2008-11-25 14:20:00,1.54605,1.54615,1.5457,1.54575,289800000.0
2008-11-25 14:21:00,1.5457,1.5462,1.5456,1.5458,440400000.0
2008-11-25 14:22:00,1.5458,1.5458,1.54555,1.5457,487800000.0
2008-11-25 14:23:00,1.5457,1.5457,1.54555,1.54555,105400000.0
2008-11-25 14:24:00,1.54555,1.5457,1.5455,1.54555,235800000.0
2008-11-25 14:25:00,1.5453,1.54555,1.54485,1.5455,675600002.0
2008-11-25 14:26:00,1.54555,1.54575,1.54545,1.54575,475600000.0
2008-11-25 14:27:00,1.54575,1.5459,1.54555,1.5457,346400000.0
2008-11-25 14:28:00,1.5457,1.5457,1.54445,1.54445,716400005.0
2008-11-25 14:29:00,1.54445,1.54495,1.54445,1.5449,890800009.0
2008-11-25 14:30:00,1.5449,1.5451,1.5448,1.54505,689200002.0
2008-11-25 14:31:00,1.54505,1.5461,1.545,1.5457,1163800003.0
2008-11-25 14:32:00,1.5457,1.54615,1.5454,1.5458,742799999.0
2008-11-25 14:33:00,1.5458,1.5461,1.5455,1.54585,672200000.0
2008-11-25 14:34:00,1.5459,1.5461,1.5457,1.54605,526600000.0
2008-11-25 14:35:00,1.54605,1.54615,1.54605,1.5461,190600000.0
2008-11-25 14:36:00,1.5461,1.5463,1.546,1.5463,790200000.0
2008-11-25 14:37:00,1.54625,1.5463,1.54625,1.5463,36600000.0
2008-11-25 14:38:00,1.5463,1.5463,1.54605,1.5461,158000000.0
2008-11-25 14:39:00,1.54605,1.5462,1.54605,1.5461,195800000.0
2008-11-25 14:40:00,1.54615,1.54635,1.54605,1.5463,218400000.0
2008-11-25 14:41:00,1.54625,1.5463,1.546,1.5461,200800000.0
2008-11-25 14:42:00,1.5461,1.5463,1.546,1.54615,264800000.0
2008-11-25 14:43:00,1.54615,1.54615,1.54555,1.5458,494000000.0
2008-11-25 14:44:00,1.54575,1.54575,1.5454,1.5456,429000000.0
2008-11-25 14:45:00,1.5456,1.5457,1.54515,1.54525,644800003.0
2008-11-25 14:46:00,1.54535,1.5456,1.54445,1.54475,712400008.0
2008-11-25 14:47:00,1.54475,1.54475,1.5439,1.54435,704000001.0
2008-11-25 14:48:00,1.5444,1.54445,1.5436,1.5436,650800001.0
2008-11-25 14:49:00,1.5436,1.54435,1.5436,1.5442,243799999.0
2008-11-25 14:50:00,1.5442,1.54485,1.5442,1.5445,433000006.0
2008-11-25 14:51:00,1.54455,1.5448,1.54425,1.54475,935600010.0
2008-11-25 14:52:00,1.54465,1.5448,1.54445,1.54475,481600005.0
2008-11-25 14:53:00,1.54485,1.5449,1.5444,1.54445,624000011.0
2008-11-25 14:54:00,1.54445,1.5448,1.5443,1.54445,924200003.0
2008-11-25 14:55:00,1.54445,1.5446,1.5443,1.54455,545000000.0
2008-11-25 14:56:00,1.54455,1.5446,1.544,1.54445,368600004.0
2008-11-25 14:57:00,1.54445,1.5446,1.54445,1.54455,391600003.0
2008-11-25 14:58:00,1.54465,1.5447,1.54465,1.54465,513600011.0
2008-11-25 14:59:00,1.54465,1.54495,1.54465,1.5447,638200011.0
2008-11-25 15:00:00,1.5447,1.54495,1.5446,1.54465,387400003.0
2008-11-25 15:01:00,1.5447,1.54495,1.54455,1.5448,751600004.0
2008-11-25 15:02:00,1.5448,1.5451,1.54465,1.5451,623800003.0
2008-11-25 15:03:00,1.5451,1.54515,1.54445,1.54445,702200005.0
2008-11-25 15:04:00,1.54445,1.5445,1.5439,1.54405,838400000.0
2008-11-25 15:05:00,1.54405,1.54435,1.54395,1.5441,810400000.0
2008-11-25 15:06:00,1.5441,1.5445,1.54405,1.54435,753400000.0
2008-11-25 15:07:00,1.5443,1.54445,1.54415,1.54435,820600002.0
2008-11-25 15:08:00,1.54435,1.54435,1.54405,1.5441,572400000.0
2008-11-25 15:09:00,1.5442,1.54435,1.5441,1.5441,523600000.0
2008-11-25 15:10:00,1.5441,1.54415,1.544,1.54415,433600000.0
2008-11-25 15:11:00,1.5441,1.5444,1.544,1.54415,657400002.0
2008-11-25 15:12:00,1.5442,1.5442,1.5439,1.5439,582600000.0
2008-11-25 15:13:00,1.5439,1.54415,1.54365,1.54395,709600001.0
2008-11-25 15:14:00,1.544,1.5443,1.54395,1.54405,291000000.0
2008-11-25 15:15:00,1.54405,1.5464,1.544,1.5464,720600000.0
2008-11-25 15:16:00,1.54635,1.547,1.54635,1.54655,337000000.0
2008-11-25 15:17:00,1.54665,1.5469,1.5464,1.54675,255600000.0
2008-11-25 15:18:00,1.5468,1.5468,1.54645,1.54665,228800000.0
2008-11-25 15:19:00,1.5467,1.5472,1.5467,1.547,234200000.0
2008-11-25 15:20:00,1.54705,1.5476,1.54695,1.54695,336600000.0
2008-11-25 15:21:00,1.54705,1.54705,1.54595,1.54625,572800000.0
2008-11-25 15:22:00,1.5463,1.5466,1.54605,1.54615,834600000.0
2008-11-25 15:23:00,1.5462,1.5466,1.54615,1.54615,713800000.0
2008-11-25 15:24:00,1.5461,1.5463,1.54575,1.5462,836600000.0
2008-11-25 15:25:00,1.54615,1.54665,1.5461,1.54645,913600000.0
2008-11-25 15:26:00,1.54645,1.54665,1.5462,1.54625,827600001.0
2008-11-25 15:27:00,1.54635,1.5466,1.5461,1.5461,1006600000.0
2008-11-25 15:28:00,1.5461,1.5468,1.5461,1.54665,426200001.0
2008-11-25 15:29:00,1.5469,1.54715,1.54625,1.5469,305200000.0
2008-11-25 15:30:00,1.5468,1.54735,1.5466,1.5468,557200000.0
2008-11-25 15:31:00,1.5468,1.5478,1.5467,1.54775,819199999.0
2008-11-25 15:32:00,1.5478,1.54855,1.5475,1.54835,764200000.0
2008-11-25 15:33:00,1.5483,1.54875,1.5479,1.5486,854000000.0
2008-11-25 15:34:00,1.5486,1.5495,1.5486,1.5493,933400000.0
2008-11-25 15:35:00,1.5493,1.5496,1.54855,1.549,1079000000.0
2008-11-25 15:36:00,1.549,1.5496,1.5488,1.5494,1006600000.0
2008-11-25 15:37:00,1.54935,1.54965,1.54905,1.5491,897800000.0
2008-11-25 15:38:00,1.549,1.5497,1.549,1.5493,787799999.0
2008-11-25 15:39:00,1.5492,1.55035,1.54905,1.5499,666200000.0
2008-11-25 15:40:00,1.5499,1.5501,1.5495,1.5498,899200000.0
2008-11-25 15:41:00,1.54985,1.54995,1.54915,1.5492,957200000.0
2008-11-25 15:42:00,1.54945,1.55045,1.5493,1.5496,983200004.0
2008-11-25 15:43:00,1.5496,1.5503,1.5496,1.5502,912200000.0
2008-11-25 15:44:00,1.55025,1.5509,1.55025,1.5507,918000000.0
2008-11-25 15:45:00,1.55075,1.55195,1.55075,1.55165,1095200000.0
2008-11-25 15:46:00,1.55165,1.5517,1.5506,1.55065,1031399999.0
2008-11-25 15:47:00,1.55065,1.5507,1.54935,1.54955,605199996.0
2008-11-25 15:48:00,1.5496,1.5496,1.5486,1.54865,650599991.0
2008-11-25 15:49:00,1.54865,1.5492,1.54865,1.54875,893199998.0
2008-11-25 15:50:00,1.54875,1.5491,1.5484,1.54895,638399998.0
2008-11-25 15:51:00,1.54895,1.5491,1.54885,1.54895,468599999.0
2008-11-25 15:52:00,1.5489,1.5489,1.54845,1.5486,689799992.0
2008-11-25 15:53:00,1.5485,1.54875,1.5482,1.54835,612599995.0
2008-11-25 15:54:00,1.5484,1.54895,1.54835,1.54885,754999999.0
2008-11-25 15:55:00,1.54875,1.5497,1.54875,1.5497,535399999.0
2008-11-25 15:56:00,1.54975,1.5507,1.5496,1.5506,629000000.0
2008-11-25 15:57:00,1.5504,1.5511,1.5492,1.54945,634399996.0
2008-11-25 15:58:00,1.54945,1.5497,1.54925,1.5497,252600000.0
2008-11-25 15:59:00,1.54965,1.5499,1.5487,1.5487,422199998.0
2008-11-25 16:00:00,1.54875,1.54965,1.54845,1.54955,676200000.0
2008-11-25 16:01:00,1.54955,1.55025,1.54895,1.54905,725199996.0
2008-11-25 16:02:00,1.5491,1.5497,1.549,1.54965,772399995.0
2008-11-25 16:03:00,1.5497,1.5497,1.549,1.54905,545399997.0
2008-11-25 16:04:00,1.54905,1.54905,1.54825,1.54825,495199997.0
2008-11-25 16:05:00,1.54835,1.54905,1.5483,1.54855,510999999.0
2008-11-25 16:06:00,1.54855,1.54895,1.54855,1.5487,829599994.0
2008-11-25 16:07:00,1.54865,1.5501,1.5486,1.55005,1016199996.0
2008-11-25 16:08:00,1.5501,1.5504,1.549,1.5491,933199995.0
2008-11-25 16:09:00,1.54915,1.54945,1.54765,1.5477,917799997.0
2008-11-25 16:10:00,1.5477,1.54955,1.5477,1.5487,525799998.0
2008-11-25 16:11:00,1.5489,1.54945,1.54865,1.54925,740400002.0
2008-11-25 16:12:00,1.54925,1.54985,1.54875,1.5496,553799996.0
2008-11-25 16:13:00,1.5496,1.55005,1.54945,1.54945,516600000.0
2008-11-25 16:14:00,1.5495,1.5497,1.54925,1.54925,439599999.0
2008-11-25 16:15:00,1.54925,1.5495,1.54915,1.54915,431399999.0
2008-11-25 16:16:00,1.54905,1.5491,1.5487,1.5487,751399997.0
2008-11-25 16:17:00,1.54875,1.5492,1.54835,1.54855,940800000.0
2008-11-25 16:18:00,1.5485,1.54905,1.5479,1.5484,733799999.0
2008-11-25 16:19:00,1.54855,1.54925,1.54855,1.54865,931800002.0
2008-11-25 16:20:00,1.54865,1.54865,1.54705,1.54725,787199989.0
2008-11-25 16:21:00,1.5473,1.54795,1.54725,1.5473,683799996.0
2008-11-25 16:22:00,1.5472,1.5475,1.5463,1.5469,755799996.0
2008-11-25 16:23:00,1.5469,1.5475,1.5465,1.5472,855199999.0
2008-11-25 16:24:00,1.54715,1.54745,1.54705,1.5472,829399994.0
2008-11-25 16:25:00,1.54725,1.5476,1.54705,1.54715,434799998.0
2008-11-25 16:26:00,1.54715,1.54735,1.5469,1.547,889199987.0
2008-11-25 16:27:00,1.54705,1.5478,1.547,1.54725,710599998.0
2008-11-25 16:28:00,1.5472,1.5484,1.5472,1.5484,538999997.0
2008-11-25 16:29:00,1.54845,1.54865,1.54755,1.54785,563199995.0
2008-11-25 16:30:00,1.5479,1.54795,1.54725,1.54725,612599997.0
2008-11-25 16:31:00,1.54725,1.5474,1.54695,1.5473,1048600009.0
2008-11-25 16:32:00,1.54735,1.5475,1.54695,1.54705,950200010.0
2008-11-25 16:33:00,1.5472,1.54765,1.54695,1.54695,763999998.0
2008-11-25 16:34:00,1.54695,1.54705,1.5466,1.5468,477399997.0
2008-11-25 16:35:00,1.54685,1.54685,1.54545,1.54555,486199998.0
2008-11-25 16:36:00,1.54555,1.54605,1.54555,1.54585,713599988.0
2008-11-25 16:37:00,1.5459,1.5463,1.54585,1.54605,819399996.0
2008-11-25 16:38:00,1.546,1.5465,1.5458,1.54605,362399999.0
2008-11-25 16:39:00,1.5461,1.54655,1.546,1.5462,819599983.0
2008-11-25 16:40:00,1.5462,1.54665,1.54615,1.54655,626399997.0
2008-11-25 16:41:00,1.5466,1.54665,1.54615,1.5463,969199995.0
2008-11-25 16:42:00,1.5463,1.54635,1.54565,1.54605,686999999.0
2008-11-25 16:43:00,1.5461,1.54615,1.54465,1.54475,501999999.0
2008-11-25 16:44:00,1.5447,1.54535,1.54455,1.54525,896599990.0
2008-11-25 16:45:00,1.54515,1.54525,1.5444,1.5447,833399996.0
2008-11-25 16:46:00,1.54485,1.5456,1.54475,1.54555,724799993.0
2008-11-25 16:47:00,1.5455,1.54605,1.5455,1.5457,561999998.0
2008-11-25 16:48:00,1.54575,1.54665,1.5455,1.546,602999992.0
2008-11-25 16:49:00,1.546,1.54645,1.54585,1.5462,448399999.0
2008-11-25 16:50:00,1.54625,1.54675,1.546,1.54655,319800000.0
2008-11-25 16:51:00,1.54655,1.5473,1.54655,1.5471,256800000.0
2008-11-25 16:52:00,1.5471,1.5471,1.54655,1.54675,234800000.0
2008-11-25 16:53:00,1.5468,1.5469,1.5461,1.5468,233000000.0
2008-11-25 16:54:00,1.54685,1.5474,1.54665,1.5467,305200000.0
2008-11-25 16:55:00,1.54665,1.54665,1.5459,1.546,296800000.0
2008-11-25 16:56:00,1.54595,1.54625,1.54575,1.54625,282800000.0
2008-11-25 16:57:00,1.54625,1.54655,1.54585,1.5462,250600000.0
2008-11-25 16:58:00,1.5462,1.5463,1.5453,1.54625,256800000.0
2008-11-25 16:59:00,1.5463,1.5465,1.5455,1.5457,200800000.0
2008-11-25 17:00:00,1.54585,1.54745,1.54585,1.5471,290600000.0
2008-11-25 17:01:00,1.547,1.54715,1.5459,1.5461,256600000.0
2008-11-25 17:02:00,1.546,1.547,1.546,1.54695,325800000.0
2008-11-25 17:03:00,1.547,1.54705,1.54655,1.54655,271400000.0
2008-11-25 17:04:00,1.54655,1.5466,1.54615,1.5462,245400000.0
2008-11-25 17:05:00,1.54615,1.5471,1.54615,1.5468,277000000.0
2008-11-25 17:06:00,1.54685,1.5474,1.5468,1.5472,391400000.0
2008-11-25 17:07:00,1.5472,1.5475,1.54715,1.54745,323800000.0
2008-11-25 17:08:00,1.5475,1.5476,1.5467,1.5468,404400000.0
2008-11-25 17:09:00,1.5467,1.54795,1.54665,1.5475,332000000.0
2008-11-25 17:10:00,1.54755,1.54795,1.54695,1.54705,366000000.0
2008-11-25 17:11:00,1.5471,1.5475,1.547,1.5472,320400000.0
2008-11-25 17:12:00,1.54725,1.54725,1.54665,1.5467,306600000.0
2008-11-25 17:13:00,1.54675,1.54695,1.5462,1.54625,294400000.0
2008-11-25 17:14:00,1.5463,1.5469,1.5462,1.54675,325600000.0
2008-11-25 17:15:00,1.54675,1.54745,1.54675,1.5471,321800000.0
2008-11-25 17:16:00,1.5471,1.5473,1.54675,1.54675,312600000.0
2008-11-25 17:17:00,1.54675,1.54695,1.54545,1.5461,379200000.0
2008-11-25 17:18:00,1.54605,1.54635,1.5459,1.54605,211600000.0
2008-11-25 17:19:00,1.546,1.5472,1.5459,1.54665,334400000.0
2008-11-25 17:20:00,1.5467,1.54745,1.5466,1.5469,322600000.0
2008-11-25 17:21:00,1.54695,1.54695,1.5462,1.5462,458600000.0
2008-11-25 17:22:00,1.5462,1.5462,1.54525,1.54545,357400000.0
2008-11-25 17:23:00,1.5455,1.5457,1.5446,1.54475,286800000.0
2008-11-25 17:24:00,1.54475,1.54505,1.54455,1.54495,216400000.0
2008-11-25 17:25:00,1.5448,1.54525,1.54465,1.54475,273800000.0
2008-11-25 17:26:00,1.5448,1.5454,1.54455,1.5454,329000000.0
2008-11-25 17:27:00,1.54545,1.5456,1.54505,1.54525,234000000.0
2008-11-25 17:28:00,1.5454,1.5458,1.54505,1.5455,218000000.0
2008-11-25 17:29:00,1.5455,1.54585,1.54545,1.5455,243200000.0
2008-11-25 17:30:00,1.5455,1.54555,1.54515,1.54525,227400000.0
2008-11-25 17:31:00,1.5453,1.54585,1.5453,1.5456,291400000.0
2008-11-25 17:32:00,1.5457,1.5457,1.5452,1.54555,256800000.0
2008-11-25 17:33:00,1.54545,1.54555,1.54535,1.5454,300600000.0
2008-11-25 17:34:00,1.5454,1.5455,1.54525,1.54535,390000000.0
2008-11-25 17:35:00,1.54535,1.5455,1.54525,1.54535,387000000.0
2008-11-25 17:36:00,1.54535,1.5454,1.5451,1.5452,276000000.0
2008-11-25 17:37:00,1.54515,1.54535,1.54505,1.54515,382400000.0
2008-11-25 17:38:00,1.54515,1.54525,1.54455,1.54505,509600000.0
2008-11-25 17:39:00,1.54495,1.54505,1.54465,1.5448,390600000.0
2008-11-25 17:40:00,1.54485,1.54525,1.54455,1.5449,442800000.0
2008-11-25 17:41:00,1.545,1.545,1.54455,1.5446,284800000.0
2008-11-25 17:42:00,1.54455,1.54465,1.54395,1.54395,318800000.0
2008-11-25 17:43:00,1.5438,1.54455,1.5437,1.54375,369000000.0
2008-11-25 17:44:00,1.54375,1.54445,1.54375,1.5442,288200000.0
2008-11-25 17:45:00,1.54415,1.54425,1.54375,1.54425,287600000.0
2008-11-25 17:46:00,1.5442,1.54465,1.5438,1.5441,276200000.0
2008-11-25 17:47:00,1.5441,1.5443,1.5439,1.544,377400000.0
2008-11-25 17:48:00,1.54405,1.54415,1.5435,1.54375,316400000.0
2008-11-25 17:49:00,1.5438,1.5441,1.5427,1.5427,361200000.0
2008-11-25 17:50:00,1.5427,1.543,1.5427,1.5428,266800000.0
2008-11-25 17:51:00,1.5428,1.5433,1.5428,1.543,225400000.0
2008-11-25 17:52:00,1.54295,1.54325,1.5427,1.5432,176600000.0
2008-11-25 17:53:00,1.5432,1.54335,1.54245,1.5425,343600000.0
2008-11-25 17:54:00,1.5425,1.5428,1.5424,1.54245,351600000.0
2008-11-25 17:55:00,1.54245,1.54425,1.54245,1.5442,312400000.0
2008-11-25 17:56:00,1.5442,1.54455,1.54385,1.54445,294600000.0
2008-11-25 17:57:00,1.54445,1.5448,1.5443,1.54465,231800000.0
2008-11-25 17:58:00,1.5447,1.5449,1.54385,1.5442,285000000.0
2008-11-25 17:59:00,1.54415,1.5452,1.5439,1.5451,306200000.0
2008-11-25 18:00:00,1.54495,1.545,1.54405,1.5441,405800000.0
2008-11-25 18:01:00,1.5441,1.54485,1.544,1.5447,340000000.0
2008-11-25 18:02:00,1.5447,1.545,1.54435,1.5447,359200000.0
2008-11-25 18:03:00,1.5447,1.54495,1.5446,1.54465,273800000.0
2008-11-25 18:04:00,1.5447,1.5447,1.5438,1.5443,347800000.0
2008-11-25 18:05:00,1.5442,1.54435,1.5438,1.5442,238000000.0
2008-11-25 18:06:00,1.54425,1.5443,1.5416,1.54225,340800000.0
2008-11-25 18:07:00,1.5422,1.54295,1.54095,1.5413,389400000.0
2008-11-25 18:08:00,1.5413,1.5415,1.54005,1.5414,437400000.0
2008-11-25 18:09:00,1.54135,1.54255,1.54115,1.5423,356400000.0
2008-11-25 18:10:00,1.5424,1.54325,1.54185,1.5428,299600000.0
2008-11-25 18:11:00,1.5428,1.5428,1.5424,1.54255,205400000.0
2008-11-25 18:12:00,1.5426,1.54285,1.5424,1.54285,389399999.0
2008-11-25 18:13:00,1.54295,1.54295,1.5423,1.5424,656799994.0
2008-11-25 18:14:00,1.5424,1.54275,1.54215,1.54275,747999996.0
2008-11-25 18:15:00,1.5427,1.5427,1.5421,1.5425,853999999.0
2008-11-25 18:16:00,1.54255,1.54295,1.54215,1.54215,685999996.0
2008-11-25 18:17:00,1.54215,1.54285,1.54215,1.54255,474399998.0
2008-11-25 18:18:00,1.54255,1.5436,1.54245,1.5434,630400000.0
2008-11-25 18:19:00,1.54335,1.5434,1.54275,1.5429,802199996.0
2008-11-25 18:20:00,1.54295,1.54305,1.5426,1.54285,638599998.0
2008-11-25 18:21:00,1.54285,1.5432,1.54275,1.54315,449400000.0
2008-11-25 18:22:00,1.5432,1.5433,1.54295,1.54295,447599998.0
2008-11-25 18:23:00,1.54295,1.5432,1.54295,1.54295,507399998.0
2008-11-25 18:24:00,1.54295,1.5436,1.54295,1.54345,575599999.0
2008-11-25 18:25:00,1.54345,1.5438,1.5433,1.54375,785399996.0
2008-11-25 18:26:00,1.5438,1.54475,1.54375,1.54475,690599998.0
2008-11-25 18:27:00,1.5447,1.54475,1.5444,1.5447,535799999.0
2008-11-25 18:28:00,1.5447,1.545,1.54465,1.54495,640599998.0
2008-11-25 18:29:00,1.54495,1.54525,1.5449,1.5449,413399998.0
2008-11-25 18:30:00,1.5449,1.5449,1.54445,1.54485,567399994.0
2008-11-25 18:31:00,1.54485,1.54495,1.5447,1.54485,560199999.0
2008-11-25 18:32:00,1.54485,1.54495,1.5443,1.5443,688599997.0
2008-11-25 18:33:00,1.54435,1.5445,1.54375,1.5438,766599994.0
2008-11-25 18:34:00,1.5438,1.54415,1.54345,1.5441,594999999.0
2008-11-25 18:35:00,1.54415,1.54415,1.5434,1.5436,771599996.0
2008-11-25 18:36:00,1.5436,1.54415,1.5433,1.5434,557399999.0
2008-11-25 18:37:00,1.54345,1.54405,1.54335,1.544,991199997.0
2008-11-25 18:38:00,1.54395,1.5443,1.5436,1.5441,749599996.0
2008-11-25 18:39:00,1.5441,1.5441,1.5434,1.5436,876999995.0
2008-11-25 18:40:00,1.5436,1.54405,1.5434,1.544,701599999.0
2008-11-25 18:41:00,1.5441,1.54525,1.5441,1.54445,766800000.0
2008-11-25 18:42:00,1.5445,1.5456,1.54445,1.5454,871799992.0
2008-11-25 18:43:00,1.54535,1.5457,1.54515,1.54525,356200001.0
2008-11-25 18:44:00,1.54525,1.5455,1.5452,1.5452,341000000.0
2008-11-25 18:45:00,1.5452,1.5454,1.54465,1.54475,702199998.0
2008-11-25 18:46:00,1.54475,1.54525,1.54465,1.54525,607799995.0
2008-11-25 18:47:00,1.5453,1.5455,1.54465,1.5447,435599995.0
2008-11-25 18:48:00,1.5447,1.545,1.5447,1.54485,382199999.0
2008-11-25 18:49:00,1.5448,1.54545,1.5447,1.54525,615599999.0
2008-11-25 18:50:00,1.5453,1.54535,1.54465,1.54475,613599996.0
2008-11-25 18:51:00,1.5448,1.54515,1.5446,1.54505,905799997.0
2008-11-25 18:52:00,1.5451,1.5454,1.54485,1.5454,425600000.0
2008-11-25 18:53:00,1.5454,1.5455,1.54525,1.5454,575999996.0
2008-11-25 18:54:00,1.5454,1.5457,1.54535,1.54545,450999998.0
2008-11-25 18:55:00,1.54545,1.5458,1.54535,1.5457,311600001.0
2008-11-25 18:56:00,1.5457,1.5461,1.54565,1.5461,192800000.0
2008-11-25 18:57:00,1.5461,1.54615,1.5454,1.5458,721399999.0
2008-11-25 18:58:00,1.5458,1.546,1.5455,1.54565,193400000.0
2008-11-25 18:59:00,1.5456,1.54605,1.5455,1.5457,328799997.0
2008-11-25 19:00:00,1.5458,1.5458,1.54485,1.545,525599995.0
2008-11-25 19:01:00,1.54505,1.5456,1.545,1.54555,345800000.0
2008-11-25 19:02:00,1.5456,1.5456,1.545,1.5451,471400000.0
2008-11-25 19:03:00,1.54505,1.54505,1.54395,1.5443,507000000.0
2008-11-25 19:04:00,1.54435,1.5445,1.54315,1.5436,262600000.0
2008-11-25 19:05:00,1.5436,1.5437,1.5429,1.54345,204800000.0
2008-11-25 19:06:00,1.54345,1.5437,1.54305,1.5437,226399999.0
2008-11-25 19:07:00,1.5436,1.5438,1.5428,1.543,498999998.0
2008-11-25 19:08:00,1.54305,1.5438,1.54295,1.54345,481199997.0
2008-11-25 19:09:00,1.54345,1.5435,1.54325,1.54325,465200002.0
2008-11-25 19:10:00,1.54325,1.54365,1.5428,1.5432,658799995.0
2008-11-25 19:11:00,1.5434,1.54375,1.5434,1.54355,454399999.0
2008-11-25 19:12:00,1.5436,1.54375,1.54275,1.54345,660999994.0
2008-11-25 19:13:00,1.5436,1.54405,1.5434,1.54395,652199999.0
2008-11-25 19:14:00,1.544,1.544,1.5432,1.54365,783999992.0
2008-11-25 19:15:00,1.54365,1.5441,1.54365,1.54365,458199999.0
2008-11-25 19:16:00,1.54325,1.54355,1.5432,1.54345,217400000.0
2008-11-25 19:17:00,1.54345,1.5436,1.5431,1.5433,445799999.0
2008-11-25 19:18:00,1.5434,1.5436,1.54315,1.54345,443399999.0
2008-11-25 19:19:00,1.54345,1.54365,1.54305,1.54355,432000000.0
2008-11-25 19:20:00,1.54345,1.5436,1.54295,1.54295,877799998.0
2008-11-25 19:21:00,1.54295,1.5432,1.54295,1.54315,602000008.0
2008-11-25 19:22:00,1.54315,1.54315,1.543,1.54305,240600000.0
2008-11-25 19:23:00,1.543,1.54325,1.54295,1.54295,415400000.0
2008-11-25 19:24:00,1.543,1.5433,1.5429,1.54305,567600001.0
2008-11-25 19:25:00,1.54305,1.5434,1.54215,1.54255,771800005.0
2008-11-25 19:26:00,1.54255,1.54255,1.54215,1.54255,691600004.0
2008-11-25 19:27:00,1.54245,1.54275,1.542,1.5421,535799999.0
2008-11-25 19:28:00,1.5421,1.5421,1.54155,1.54185,281799999.0
2008-11-25 19:29:00,1.54185,1.54335,1.54165,1.54335,695800002.0
2008-11-25 19:30:00,1.54335,1.54335,1.54275,1.5433,515599996.0
2008-11-25 19:31:00,1.5433,1.54355,1.54275,1.5431,775199997.0
2008-11-25 19:32:00,1.54315,1.54335,1.54295,1.54325,624799996.0
2008-11-25 19:33:00,1.5433,1.54335,1.54255,1.54295,705999992.0
2008-11-25 19:34:00,1.5429,1.543,1.54225,1.5423,686199995.0
2008-11-25 19:35:00,1.54235,1.54335,1.5421,1.54305,714799999.0
2008-11-25 19:36:00,1.543,1.5434,1.5427,1.54275,633399994.0
2008-11-25 19:37:00,1.5427,1.54305,1.5425,1.543,664799996.0
2008-11-25 19:38:00,1.543,1.544,1.54295,1.5437,557800000.0
2008-11-25 19:39:00,1.54365,1.54395,1.54345,1.5436,353399999.0
2008-11-25 19:40:00,1.5435,1.5436,1.54335,1.54345,284600000.0
2008-11-25 19:41:00,1.54345,1.54365,1.5427,1.54325,489800002.0
2008-11-25 19:42:00,1.5433,1.5439,1.5432,1.5438,595199998.0
2008-11-25 19:43:00,1.5438,1.54395,1.5432,1.54335,825799995.0
2008-11-25 19:44:00,1.5434,1.54435,1.54325,1.54355,825399995.0
2008-11-25 19:45:00,1.5435,1.54355,1.54315,1.5432,639600003.0
2008-11-25 19:46:00,1.5433,1.5433,1.54085,1.5411,583199999.0
2008-11-25 19:47:00,1.5412,1.5415,1.54065,1.5409,193000000.0
2008-11-25 19:48:00,1.5409,1.54145,1.54045,1.541,226600000.0
2008-11-25 19:49:00,1.541,1.5412,1.5406,1.54105,223599998.0
2008-11-25 19:50:00,1.54105,1.54245,1.541,1.5421,455800000.0
2008-11-25 19:51:00,1.54205,1.54205,1.5413,1.54135,618199996.0
2008-11-25 19:52:00,1.5415,1.54185,1.5412,1.5415,758399993.0
2008-11-25 19:53:00,1.54145,1.54145,1.53995,1.54035,580399997.0
2008-11-25 19:54:00,1.54045,1.54115,1.54015,1.54115,501999996.0
2008-11-25 19:55:00,1.54115,1.5415,1.5403,1.54055,534399997.0
2008-11-25 19:56:00,1.54055,1.5407,1.5403,1.54045,250800000.0
2008-11-25 19:57:00,1.54055,1.54165,1.54055,1.5414,742199996.0
2008-11-25 19:58:00,1.54125,1.542,1.5409,1.54165,626599995.0
2008-11-25 19:59:00,1.54165,1.542,1.54105,1.542,447799998.0
2008-11-25 20:00:00,1.5421,1.54305,1.54155,1.5416,537799998.0
2008-11-25 20:01:00,1.54155,1.54235,1.5414,1.5418,619399995.0
2008-11-25 20:02:00,1.5418,1.54185,1.54105,1.5413,474599998.0
2008-11-25 20:03:00,1.5414,1.5426,1.5414,1.5424,789199998.0
2008-11-25 20:04:00,1.54235,1.54235,1.54135,1.5417,626999990.0
2008-11-25 20:05:00,1.54165,1.54305,1.5413,1.54265,536199998.0
2008-11-25 20:06:00,1.54275,1.5429,1.5422,1.5429,434999997.0
2008-11-25 20:07:00,1.5429,1.5434,1.54245,1.54275,551599997.0
2008-11-25 20:08:00,1.5427,1.54295,1.5422,1.5428,613999999.0
2008-11-25 20:09:00,1.54275,1.54285,1.5422,1.54285,763799997.0
2008-11-25 20:10:00,1.54285,1.54345,1.54265,1.54325,554599995.0
2008-11-25 20:11:00,1.54315,1.5433,1.5423,1.54255,470999998.0
2008-11-25 20:12:00,1.5425,1.5436,1.54195,1.54215,811799994.0
2008-11-25 20:13:00,1.5422,1.54285,1.5421,1.5423,699599995.0
2008-11-25 20:14:00,1.5422,1.54275,1.54205,1.5423,732599995.0
2008-11-25 20:15:00,1.54235,1.54245,1.54205,1.5422,513599997.0
2008-11-25 20:16:00,1.5422,1.54255,1.542,1.5421,400599997.0
2008-11-25 20:17:00,1.5421,1.5421,1.5412,1.5412,535799991.0
2008-11-25 20:18:00,1.5412,1.5418,1.5412,1.5416,267599998.0
2008-11-25 20:19:00,1.5417,1.5429,1.5416,1.54285,595999994.0
2008-11-25 20:20:00,1.54285,1.54305,1.54275,1.543,650400002.0
2008-11-25 20:21:00,1.54295,1.5435,1.5427,1.54295,590399996.0
2008-11-25 20:22:00,1.54305,1.5431,1.5426,1.5426,402200000.0
2008-11-25 20:23:00,1.5426,1.54285,1.5426,1.54265,326399999.0
2008-11-25 20:24:00,1.5426,1.5429,1.5425,1.5426,603999997.0
2008-11-25 20:25:00,1.5426,1.5432,1.5426,1.5432,553600000.0
2008-11-25 20:26:00,1.54315,1.54365,1.54295,1.54365,356599999.0
2008-11-25 20:27:00,1.5435,1.5445,1.5435,1.5442,714999999.0
2008-11-25 20:28:00,1.54425,1.5455,1.5438,1.5442,889999994.0
2008-11-25 20:29:00,1.54415,1.5463,1.54415,1.5455,880199991.0
2008-11-25 20:30:00,1.5455,1.5455,1.5436,1.54375,693799990.0
2008-11-25 20:31:00,1.5438,1.5446,1.5437,1.5446,550199999.0
2008-11-25 20:32:00,1.54455,1.54525,1.5445,1.5451,602799994.0
2008-11-25 20:33:00,1.54485,1.54485,1.5438,1.5442,600399995.0
2008-11-25 20:34:00,1.54415,1.5442,1.54395,1.5441,472999999.0
2008-11-25 20:35:00,1.5441,1.54465,1.54305,1.54315,546399991.0
2008-11-25 20:36:00,1.5431,1.54395,1.5431,1.5437,379599998.0
2008-11-25 20:37:00,1.5437,1.5446,1.54365,1.54445,278800000.0
2008-11-25 20:38:00,1.5444,1.5447,1.54385,1.5439,618599996.0
2008-11-25 20:39:00,1.5439,1.5447,1.5437,1.5444,631799994.0
2008-11-25 20:40:00,1.5444,1.5446,1.54365,1.54375,596799994.0
2008-11-25 20:41:00,1.54375,1.54395,1.54345,1.54355,319800001.0
2008-11-25 20:42:00,1.5436,1.5441,1.543,1.54405,579600002.0
2008-11-25 20:43:00,1.54405,1.54495,1.54405,1.54455,490599999.0
2008-11-25 20:44:00,1.54445,1.54445,1.54365,1.5437,594199996.0
2008-11-25 20:45:00,1.5436,1.54395,1.54315,1.54365,883399991.0
2008-11-25 20:46:00,1.5437,1.54485,1.5437,1.5447,637999994.0
2008-11-25 20:47:00,1.54475,1.54545,1.5446,1.54535,740999999.0
2008-11-25 20:48:00,1.54535,1.54535,1.5449,1.54505,472599998.0
2008-11-25 20:49:00,1.545,1.5454,1.54495,1.5452,661800002.0
2008-11-25 20:50:00,1.5452,1.5452,1.5439,1.54485,768199998.0
2008-11-25 20:51:00,1.5448,1.54625,1.54435,1.54565,521200000.0
2008-11-25 20:52:00,1.54565,1.5463,1.54535,1.5462,641799995.0
2008-11-25 20:53:00,1.5462,1.5462,1.5454,1.5455,656599997.0
2008-11-25 20:54:00,1.54555,1.54625,1.5455,1.54585,535399998.0
2008-11-25 20:55:00,1.5458,1.5462,1.5458,1.546,308999999.0
2008-11-25 20:56:00,1.546,1.546,1.5458,1.54585,391600000.0
2008-11-25 20:57:00,1.5459,1.5461,1.54535,1.5455,414799998.0
2008-11-25 20:58:00,1.5455,1.54555,1.5447,1.5449,376199997.0
2008-11-25 20:59:00,1.54495,1.54525,1.54485,1.54505,574199998.0
2008-11-25 21:00:00,1.5451,1.5455,1.54495,1.54515,653799998.0
2008-11-25 21:01:00,1.5451,1.54565,1.54455,1.5455,529199994.0
2008-11-25 21:02:00,1.5455,1.5462,1.54525,1.54615,516600000.0
2008-11-25 21:03:00,1.5461,1.54615,1.54575,1.546,455399998.0
2008-11-25 21:04:00,1.54595,1.5462,1.5455,1.5457,250999999.0
2008-11-25 21:05:00,1.5457,1.54575,1.5455,1.54575,337800000.0
2008-11-25 21:06:00,1.54575,1.546,1.54545,1.5457,453999999.0
2008-11-25 21:07:00,1.5459,1.54605,1.54545,1.54545,233000000.0
2008-11-25 21:08:00,1.54555,1.5458,1.54545,1.5456,610999998.0
2008-11-25 21:09:00,1.5456,1.5458,1.5455,1.5456,478399998.0
2008-11-25 21:10:00,1.54565,1.54585,1.5447,1.5448,330599998.0
2008-11-25 21:11:00,1.54475,1.54525,1.54465,1.54465,587199997.0
2008-11-25 21:12:00,1.54465,1.54465,1.5437,1.54455,623799996.0
2008-11-25 21:13:00,1.54455,1.5447,1.5445,1.5446,92000000.0
2008-11-25 21:14:00,1.54455,1.54455,1.54435,1.54455,254800000.0
2008-11-25 21:15:00,1.5445,1.54455,1.5443,1.54445,298400000.0
2008-11-25 21:16:00,1.54445,1.54525,1.54405,1.54415,406200000.0
2008-11-25 21:17:00,1.54415,1.5446,1.5441,1.54455,720799994.0
2008-11-25 21:18:00,1.54445,1.54465,1.54415,1.54415,584599998.0
2008-11-25 21:19:00,1.54415,1.54445,1.54325,1.54325,529600000.0
2008-11-25 21:20:00,1.5433,1.5442,1.5433,1.5439,434399998.0
2008-11-25 21:21:00,1.54385,1.54455,1.5436,1.5444,698599999.0
2008-11-25 21:22:00,1.54445,1.54465,1.54415,1.54425,283399999.0
2008-11-25 21:23:00,1.5442,1.54445,1.54385,1.5442,345199998.0
2008-11-25 21:24:00,1.54425,1.54435,1.54395,1.54435,658799998.0
2008-11-25 21:25:00,1.5443,1.54455,1.5439,1.5443,1044999988.0
2008-11-25 21:26:00,1.54435,1.54445,1.5433,1.54395,582199995.0
2008-11-25 21:27:00,1.544,1.54445,1.5437,1.54425,675399996.0
2008-11-25 21:28:00,1.54425,1.5458,1.54405,1.5458,656999998.0
2008-11-25 21:29:00,1.5457,1.5457,1.54535,1.5454,461399999.0
2008-11-25 21:30:00,1.5454,1.5456,1.54515,1.54535,622399999.0
2008-11-25 21:31:00,1.5454,1.5454,1.54495,1.54495,362600001.0
2008-11-25 21:32:00,1.54495,1.5456,1.5449,1.54545,580399995.0
2008-11-25 21:33:00,1.54545,1.5455,1.54515,1.5452,443799998.0
2008-11-25 21:34:00,1.5452,1.54545,1.5448,1.5453,563999996.0
2008-11-25 21:35:00,1.5453,1.5455,1.54495,1.54505,558599998.0
2008-11-25 21:36:00,1.54505,1.54565,1.5449,1.5455,452100000.0
2008-11-25 21:37:00,1.5455,1.54575,1.5455,1.54565,208399999.0
2008-11-25 21:38:00,1.54565,1.5458,1.54505,1.54525,293000000.0
2008-11-25 21:39:00,1.5452,1.5458,1.5452,1.54565,497799998.0
2008-11-25 21:40:00,1.54565,1.54615,1.54545,1.546,455600001.0
2008-11-25 21:41:00,1.546,1.5462,1.54595,1.5461,347000001.0
2008-11-25 21:42:00,1.54625,1.5463,1.5459,1.546,275199999.0
2008-11-25 21:43:00,1.54605,1.54615,1.54595,1.54615,235600001.0
2008-11-25 21:44:00,1.54615,1.5468,1.54615,1.54665,383800000.0
2008-11-25 21:45:00,1.54665,1.54665,1.54625,1.5463,319199999.0
2008-11-25 21:46:00,1.54625,1.5464,1.5461,1.5461,182399998.0
2008-11-25 21:47:00,1.54625,1.54645,1.5461,1.54615,364799998.0
2008-11-25 21:48:00,1.5462,1.54645,1.5461,1.54645,117999999.0
2008-11-25 21:49:00,1.54635,1.54675,1.5463,1.5465,331399998.0
2008-11-25 21:50:00,1.5465,1.54655,1.5459,1.5462,355999998.0
2008-11-25 21:51:00,1.54615,1.54635,1.5461,1.54615,308599998.0
2008-11-25 21:52:00,1.5461,1.54645,1.54605,1.5462,581599995.0
2008-11-25 21:53:00,1.5462,1.5466,1.54585,1.5462,546799997.0
2008-11-25 21:54:00,1.54625,1.54675,1.54625,1.5464,414599997.0
2008-11-25 21:55:00,1.5464,1.54695,1.5464,1.54695,442599997.0
2008-11-25 21:56:00,1.547,1.547,1.5467,1.54675,789199998.0
2008-11-25 21:57:00,1.54675,1.54675,1.54605,1.54645,687199997.0
2008-11-25 21:58:00,1.54655,1.547,1.5465,1.5469,399599999.0
2008-11-25 21:59:00,1.5469,1.54705,1.5467,1.5467,491599995.0
2008-11-25 22:00:00,1.5467,1.54735,1.54635,1.54715,275200000.0
2008-11-25 22:01:00,1.5472,1.5472,1.5464,1.5464,252599999.0
2008-11-25 22:02:00,1.54645,1.54705,1.54555,1.5468,401799996.0
2008-11-25 22:03:00,1.5468,1.5474,1.5468,1.5474,336799999.0
2008-11-25 22:04:00,1.5474,1.5475,1.54675,1.5472,296800003.0
2008-11-25 22:05:00,1.5472,1.54735,1.5464,1.5469,194800000.0
2008-11-25 22:06:00,1.54685,1.547,1.546,1.5461,689800001.0
2008-11-25 22:07:00,1.5461,1.54695,1.54605,1.54675,519799998.0
2008-11-25 22:08:00,1.54675,1.54715,1.5461,1.5461,802399995.0
2008-11-25 22:09:00,1.5462,1.54695,1.54575,1.54655,416899998.0
2008-11-25 22:10:00,1.54645,1.54705,1.5462,1.54655,764199994.0
2008-11-25 22:11:00,1.5465,1.5471,1.5462,1.5469,347600000.0
2008-11-25 22:12:00,1.5469,1.54705,1.5465,1.5469,218800000.0
2008-11-25 22:13:00,1.5469,1.5471,1.5468,1.54705,252799996.0
2008-11-25 22:14:00,1.54705,1.5477,1.5469,1.5473,446799997.0
2008-11-25 22:15:00,1.5473,1.5475,1.54685,1.5473,261399999.0
2008-11-25 22:16:00,1.5473,1.54735,1.5466,1.54715,169400000.0
2008-11-25 22:17:00,1.54715,1.5476,1.5468,1.54715,527000001.0
2008-11-25 22:18:00,1.54705,1.5477,1.54635,1.5472,465799999.0
2008-11-25 22:19:00,1.5472,1.54815,1.547,1.5473,387599998.0
2008-11-25 22:20:00,1.5473,1.5473,1.54665,1.5469,515600001.0
2008-11-25 22:21:00,1.54695,1.5475,1.5469,1.5471,568799996.0
2008-11-25 22:22:00,1.5471,1.54735,1.54685,1.5469,654599998.0
2008-11-25 22:23:00,1.5469,1.5474,1.5469,1.5472,594999998.0
2008-11-25 22:24:00,1.5472,1.5472,1.5472,1.5472,128400000.0
2008-11-25 22:25:00,1.5472,1.5473,1.54585,1.5462,341399999.0
2008-11-25 22:26:00,1.5464,1.54655,1.5461,1.5462,338599994.0
2008-11-25 22:27:00,1.5462,1.5469,1.54605,1.5462,324599999.0
2008-11-25 22:28:00,1.54625,1.54685,1.5461,1.5466,343399997.0
2008-11-25 22:29:00,1.5466,1.54665,1.54605,1.54635,309399997.0
2008-11-25 22:30:00,1.54645,1.54775,1.5463,1.54775,330999997.0
2008-11-25 22:31:00,1.5478,1.5478,1.54695,1.54715,267400000.0
2008-11-25 22:32:00,1.5471,1.5475,1.5467,1.5472,288200001.0
2008-11-25 22:33:00,1.5472,1.54755,1.5472,1.54725,301799999.0
2008-11-25 22:34:00,1.5472,1.5475,1.547,1.5471,372999997.0
2008-11-25 22:35:00,1.5471,1.5479,1.5471,1.5477,350799999.0
2008-11-25 22:36:00,1.5477,1.5483,1.54735,1.5478,524199997.0
2008-11-25 22:37:00,1.5478,1.548,1.54735,1.5476,464199996.0
2008-11-25 22:38:00,1.5476,1.5479,1.5472,1.5475,225200001.0
2008-11-25 22:39:00,1.5476,1.54775,1.5469,1.5471,433400001.0
2008-11-25 22:40:00,1.5471,1.5475,1.54705,1.5475,384199996.0
2008-11-25 22:41:00,1.5475,1.5475,1.547,1.54705,127199999.0
2008-11-25 22:42:00,1.54705,1.5471,1.54695,1.54705,156199998.0
2008-11-25 22:43:00,1.54705,1.54795,1.54705,1.5479,519000000.0
2008-11-25 22:44:00,1.54785,1.54805,1.54735,1.5478,561199995.0
2008-11-25 22:45:00,1.5478,1.54805,1.5475,1.548,462999998.0
2008-11-25 22:46:00,1.54805,1.54825,1.54795,1.5482,309799999.0
2008-11-25 22:47:00,1.5482,1.5484,1.5476,1.5476,347799999.0
2008-11-25 22:48:00,1.5476,1.54795,1.5476,1.54785,383999998.0
2008-11-25 22:49:00,1.548,1.54815,1.5478,1.54795,445199998.0
2008-11-25 22:50:00,1.548,1.5483,1.548,1.548,250399999.0
2008-11-25 22:51:00,1.548,1.54805,1.5476,1.54765,238400000.0
2008-11-25 22:52:00,1.5476,1.548,1.5476,1.548,195199999.0
2008-11-25 22:53:00,1.548,1.5481,1.54755,1.54795,198400000.0
2008-11-25 22:54:00,1.54765,1.5481,1.5476,1.5481,338599999.0
2008-11-25 22:55:00,1.5481,1.54855,1.5481,1.5484,287399998.0
2008-11-25 22:56:00,1.5484,1.5485,1.54765,1.54775,510999995.0
2008-11-25 22:57:00,1.54805,1.54855,1.5479,1.5482,288399999.0
2008-11-25 22:58:00,1.54835,1.54835,1.5482,1.54835,339200000.0
2008-11-25 22:59:00,1.54835,1.54835,1.5478,1.5482,383200001.0
2008-11-25 23:00:00,1.5482,1.5483,1.5482,1.5482,234000000.0
2008-11-25 23:01:00,1.5482,1.54845,1.5482,1.5482,382999990.0
2008-11-25 23:02:00,1.54825,1.54835,1.5482,1.5482,178599995.0
2008-11-25 23:03:00,1.5482,1.54835,1.5482,1.5483,156800000.0
2008-11-25 23:04:00,1.5483,1.54845,1.54765,1.54765,483599995.0
2008-11-25 23:05:00,1.5477,1.5482,1.54765,1.548,315999998.0
2008-11-25 23:06:00,1.54795,1.548,1.5475,1.5475,321799996.0
2008-11-25 23:07:00,1.54755,1.5477,1.54705,1.5471,400199996.0
2008-11-25 23:08:00,1.5471,1.54725,1.5471,1.5471,118600000.0
2008-11-25 23:09:00,1.5471,1.54715,1.5468,1.5469,53400000.0
2008-11-25 23:10:00,1.5469,1.5471,1.54615,1.5462,284199999.0
2008-11-25 23:11:00,1.54615,1.54655,1.5461,1.5462,257600000.0
2008-11-25 23:12:00,1.5462,1.5462,1.54585,1.54585,294599999.0
2008-11-25 23:13:00,1.5458,1.54585,1.5455,1.54555,318799999.0
2008-11-25 23:14:00,1.5455,1.54575,1.54525,1.5456,265000000.0
2008-11-25 23:15:00,1.5457,1.546,1.5457,1.54595,376399996.0
2008-11-25 23:16:00,1.5466,1.54725,1.54585,1.5459,382799996.0
2008-11-25 23:17:00,1.5458,1.5465,1.5458,1.5465,383800000.0
2008-11-25 23:18:00,1.54645,1.5465,1.54635,1.54635,155800003.0
2008-11-25 23:19:00,1.54635,1.54655,1.5459,1.5459,192599999.0
2008-11-25 23:20:00,1.546,1.5472,1.546,1.54675,346799997.0
2008-11-25 23:21:00,1.54675,1.54685,1.5467,1.5467,40599999.0
2008-11-25 23:22:00,1.5467,1.54685,1.5467,1.5468,179000000.0
2008-11-25 23:23:00,1.54675,1.54685,1.5467,1.5467,84999999.0
2008-11-25 23:24:00,1.54675,1.5469,1.5466,1.54665,234799999.0
2008-11-25 23:25:00,1.54665,1.54685,1.54665,1.54685,180399999.0
2008-11-25 23:26:00,1.5468,1.54685,1.5466,1.5466,458599996.0
2008-11-25 23:27:00,1.5466,1.5466,1.54605,1.5463,592399998.0
2008-11-25 23:28:00,1.5464,1.54645,1.5463,1.54645,30800000.0
2008-11-25 23:29:00,1.54645,1.54645,1.5461,1.5463,96600000.0
2008-11-25 23:30:00,1.5463,1.54635,1.5462,1.54625,101200000.0
2008-11-25 23:31:00,1.5462,1.54625,1.5462,1.5462,44400000.0
2008-11-25 23:32:00,1.5462,1.5462,1.5462,1.5462,33600000.0
2008-11-25 23:33:00,1.5462,1.5462,1.5462,1.5462,11200000.0
2008-11-25 23:34:00,1.5462,1.5466,1.5462,1.5466,58200000.0
2008-11-25 23:35:00,1.54655,1.54675,1.5465,1.54655,101000000.0
2008-11-25 23:36:00,1.54655,1.5466,1.5465,1.5465,54800000.0
2008-11-25 23:37:00,1.5465,1.5466,1.54605,1.5463,136199999.0
2008-11-25 23:38:00,1.5463,1.5463,1.5461,1.5461,35200000.0
2008-11-25 23:39:00,1.54605,1.5465,1.54605,1.5463,202200000.0
2008-11-25 23:40:00,1.5463,1.54635,1.54625,1.5463,114799999.0
2008-11-25 23:41:00,1.54625,1.5463,1.546,1.5463,273000000.0
2008-11-25 23:42:00,1.5463,1.5465,1.546,1.5465,143799999.0
2008-11-25 23:43:00,1.5465,1.5465,1.54625,1.5463,345200000.0
2008-11-25 23:44:00,1.54635,1.54645,1.54595,1.54605,293399998.0
2008-11-25 23:45:00,1.5461,1.5467,1.5461,1.5461,252199995.0
2008-11-25 23:46:00,1.5462,1.5462,1.5462,1.5462,47000000.0
2008-11-25 23:47:00,1.5462,1.5462,1.5462,1.5462,24200000.0
2008-11-25 23:48:00,1.5462,1.5462,1.5462,1.5462,39800000.0
2008-11-25 23:49:00,1.5462,1.5462,1.5462,1.5462,20800000.0
2008-11-25 23:50:00,1.5462,1.5468,1.5462,1.54675,54400000.0
2008-11-25 23:51:00,1.5469,1.5469,1.54665,1.5467,30400000.0
2008-11-25 23:52:00,1.54665,1.54665,1.5466,1.54665,9600000.0
2008-11-25 23:53:00,1.5467,1.5467,1.54665,1.54665,12800000.0
2008-11-25 23:54:00,1.5466,1.5468,1.5464,1.54655,65600000.0
2008-11-25 23:55:00,1.54675,1.54695,1.5461,1.54675,72799999.0
2008-11-25 23:56:00,1.5467,1.5467,1.54645,1.54645,9200000.0
2008-11-25 23:57:00,1.5465,1.547,1.5461,1.5461,250799995.0
2008-11-25 23:58:00,1.5462,1.54625,1.5462,1.54625,10400000.0
2008-11-25 23:59:00,1.5462,1.5463,1.5462,1.54625,23400000.0
2008-11-26 00:00:00,1.54604,1.54708,1.54604,1.54637,200800000.0
2008-11-26 00:01:00,1.54643,1.54661,1.546,1.5466,45000000.0
2008-11-26 00:02:00,1.5467,1.5468,1.5467,1.5468,5200000.0
2008-11-26 00:03:00,1.54685,1.54705,1.5465,1.5465,59800000.0
2008-11-26 00:04:00,1.54655,1.54685,1.54655,1.54685,18200000.0
2008-11-26 00:05:00,1.54675,1.54675,1.54625,1.5464,48200000.0
2008-11-26 00:06:00,1.5464,1.5464,1.5459,1.54605,23800000.0
2008-11-26 00:07:00,1.5461,1.5461,1.54605,1.54605,5200000.0
2008-11-26 00:08:00,1.5458,1.54595,1.5458,1.54595,5800000.0
2008-11-26 00:09:00,1.5459,1.5461,1.5459,1.5461,13000000.0
2008-11-26 00:10:00,1.54595,1.5461,1.5459,1.5461,10000000.0
2008-11-26 00:11:00,1.54615,1.5462,1.54615,1.5462,6800000.0
2008-11-26 00:12:00,1.5462,1.5464,1.54605,1.54615,52800000.0
2008-11-26 00:13:00,1.54605,1.5462,1.546,1.5462,33000000.0
2008-11-26 00:14:00,1.5461,1.54635,1.54605,1.54605,37200000.0
2008-11-26 00:15:00,1.5461,1.54655,1.54595,1.54595,10000000.0
2008-11-26 00:16:00,1.54615,1.54635,1.54605,1.5461,37600000.0
2008-11-26 00:17:00,1.54605,1.5462,1.54605,1.5461,27800000.0
2008-11-26 00:18:00,1.54605,1.54635,1.546,1.54605,117400000.0
2008-11-26 00:19:00,1.5462,1.54645,1.54605,1.54645,35000000.0
2008-11-26 00:20:00,1.5464,1.5464,1.54625,1.5463,39200000.0
2008-11-26 00:21:00,1.54605,1.5464,1.54605,1.54635,55800000.0
2008-11-26 00:22:00,1.54625,1.54635,1.54625,1.54625,19000000.0
2008-11-26 00:23:00,1.54625,1.54625,1.54625,1.54625,1600000.0
2008-11-26 00:24:00,1.54625,1.54645,1.54625,1.54625,16800000.0
2008-11-26 00:25:00,1.54625,1.54635,1.54625,1.54625,13600000.0
2008-11-26 00:26:00,1.54625,1.54625,1.5456,1.5457,38400000.0
2008-11-26 00:27:00,1.54565,1.54575,1.5453,1.5453,35400000.0
2008-11-26 00:28:00,1.54535,1.54555,1.5451,1.5454,67600000.0
2008-11-26 00:29:00,1.54555,1.5461,1.5454,1.5458,100200000.0
2008-11-26 00:30:00,1.54575,1.54575,1.5455,1.5455,63800000.0
2008-11-26 00:31:00,1.5455,1.54555,1.5455,1.5455,71800000.0
2008-11-26 00:32:00,1.54555,1.54555,1.5455,1.5455,40800000.0
2008-11-26 00:33:00,1.5456,1.5456,1.5456,1.5456,2600000.0
2008-11-26 00:34:00,1.5455,1.5455,1.5455,1.5455,18400000.0
2008-11-26 00:35:00,1.5455,1.5456,1.5455,1.5456,30400000.0
2008-11-26 00:36:00,1.5455,1.54555,1.5455,1.54555,4200000.0
2008-11-26 00:37:00,1.5455,1.5455,1.5455,1.5455,1600000.0
2008-11-26 00:38:00,1.54555,1.54555,1.54555,1.54555,2600000.0
2008-11-26 00:39:00,1.5455,1.5455,1.5455,1.5455,4800000.0
2008-11-26 00:40:00,1.5455,1.5462,1.5451,1.546,87200000.0
2008-11-26 00:41:00,1.546,1.546,1.546,1.546,9600000.0
2008-11-26 00:42:00,1.546,1.546,1.5459,1.5459,12800000.0
2008-11-26 00:43:00,1.546,1.546,1.546,1.546,12800000.0
2008-11-26 00:44:00,1.546,1.54615,1.5459,1.546,65600000.0
2008-11-26 00:45:00,1.546,1.546,1.546,1.546,12800000.0
2008-11-26 00:46:00,1.546,1.546,1.54515,1.5452,109600000.0
2008-11-26 00:47:00,1.54485,1.54489,1.54473,1.54487,30000000.0
2008-11-26 00:48:00,1.5454,1.546,1.54525,1.5459,100999999.0
2008-11-26 00:49:00,1.546,1.546,1.5459,1.546,83200000.0
2008-11-26 00:50:00,1.546,1.546,1.546,1.546,19200000.0
2008-11-26 00:51:00,1.546,1.546,1.546,1.546,9600000.0
2008-11-26 00:52:00,1.5459,1.546,1.5459,1.546,12800000.0
2008-11-26 00:53:00,1.546,1.546,1.5452,1.5452,49799999.0
2008-11-26 00:54:00,1.5454,1.546,1.5452,1.546,148200000.0
2008-11-26 00:55:00,1.5452,1.546,1.5452,1.546,59799999.0
2008-11-26 00:56:00,1.546,1.546,1.54525,1.54525,41000000.0
2008-11-26 00:57:00,1.54535,1.546,1.54535,1.546,66000000.0
2008-11-26 00:58:00,1.5459,1.546,1.5459,1.546,64000000.0
2008-11-26 00:59:00,1.546,1.546,1.546,1.546,12800000.0
2008-11-26 01:00:00,1.546,1.546,1.5459,1.546,70400000.0
2008-11-26 01:01:00,1.546,1.546,1.5451,1.54515,112600000.0
2008-11-26 01:02:00,1.54515,1.5454,1.54515,1.54525,111400000.0
2008-11-26 01:03:00,1.54525,1.5453,1.545,1.54515,254999998.0
2008-11-26 01:04:00,1.54515,1.54515,1.545,1.54505,86599999.0
2008-11-26 01:05:00,1.545,1.5451,1.545,1.54505,54400000.0
2008-11-26 01:06:00,1.5451,1.54515,1.545,1.54505,64800000.0
2008-11-26 01:07:00,1.545,1.54505,1.545,1.54505,33600000.0
2008-11-26 01:08:00,1.5451,1.54515,1.54505,1.5451,33800000.0
2008-11-26 01:09:00,1.545,1.54515,1.545,1.54505,55200000.0
2008-11-26 01:10:00,1.5451,1.54515,1.54505,1.54505,58400000.0
2008-11-26 01:11:00,1.545,1.54515,1.545,1.54505,46600000.0
2008-11-26 01:12:00,1.5451,1.54545,1.5451,1.54545,74000001.0
2008-11-26 01:13:00,1.5455,1.5457,1.54545,1.5456,46800000.0
2008-11-26 01:14:00,1.5455,1.54565,1.5455,1.54565,21999999.0
2008-11-26 01:15:00,1.54565,1.5457,1.54545,1.5457,27400000.0
2008-11-26 01:16:00,1.5457,1.5457,1.54565,1.54565,28600000.0
2008-11-26 01:17:00,1.5457,1.5458,1.5457,1.5458,63799997.0
2008-11-26 01:18:00,1.5458,1.5458,1.54465,1.545,72000000.0
2008-11-26 01:19:00,1.54495,1.545,1.5447,1.545,20800000.0
2008-11-26 01:20:00,1.54495,1.5454,1.54485,1.5454,19800000.0
2008-11-26 01:21:00,1.5454,1.5456,1.54505,1.54555,56400000.0
2008-11-26 01:22:00,1.54575,1.546,1.54575,1.54585,20400000.0
2008-11-26 01:23:00,1.5458,1.5458,1.54555,1.5456,28600000.0
2008-11-26 01:24:00,1.54575,1.5464,1.54555,1.5458,108200000.0
2008-11-26 01:25:00,1.5458,1.54625,1.5455,1.54625,47400000.0
2008-11-26 01:26:00,1.5466,1.5471,1.5466,1.5469,32800000.0
2008-11-26 01:27:00,1.54685,1.5472,1.54685,1.5472,33400000.0
2008-11-26 01:28:00,1.54705,1.5476,1.54705,1.5474,71800000.0
2008-11-26 01:29:00,1.54735,1.54735,1.54715,1.54715,33800000.0
2008-11-26 01:30:00,1.54705,1.5472,1.5469,1.5469,44400000.0
2008-11-26 01:31:00,1.5469,1.5469,1.5468,1.5469,115000000.0
2008-11-26 01:32:00,1.5469,1.5469,1.5469,1.5469,46400000.0
2008-11-26 01:33:00,1.5469,1.5471,1.5469,1.5471,99000000.0
2008-11-26 01:34:00,1.54725,1.5473,1.54725,1.54725,7400000.0
2008-11-26 01:35:00,1.5473,1.5473,1.54725,1.5473,15200000.0
2008-11-26 01:36:00,1.5479,1.5479,1.5474,1.5475,116199999.0
2008-11-26 01:37:00,1.5475,1.54765,1.5475,1.5476,18400000.0
2008-11-26 01:38:00,1.5475,1.54775,1.5475,1.5477,20000000.0
2008-11-26 01:39:00,1.54765,1.54785,1.54765,1.54775,23400000.0
2008-11-26 01:40:00,1.5476,1.5477,1.5475,1.5477,34000000.0
2008-11-26 01:41:00,1.54745,1.5478,1.5474,1.5474,67999999.0
2008-11-26 01:42:00,1.5475,1.5475,1.54675,1.54675,79600000.0
2008-11-26 01:43:00,1.54685,1.5469,1.54655,1.54665,39000000.0
2008-11-26 01:44:00,1.5466,1.5468,1.5465,1.54655,78000000.0
2008-11-26 01:45:00,1.5465,1.5466,1.54645,1.54645,82600000.0
2008-11-26 01:46:00,1.54645,1.5466,1.54645,1.5466,25800000.0
2008-11-26 01:47:00,1.54655,1.54655,1.54655,1.54655,8600000.0
2008-11-26 01:48:00,1.5465,1.5468,1.5465,1.54655,25200000.0
2008-11-26 01:49:00,1.54665,1.54665,1.5466,1.5466,5800000.0
2008-11-26 01:50:00,1.5466,1.54665,1.54655,1.54655,10200000.0
2008-11-26 01:51:00,1.5466,1.54685,1.5466,1.54685,20800000.0
2008-11-26 01:52:00,1.5467,1.5472,1.5467,1.54715,23400000.0
2008-11-26 01:53:00,1.54705,1.54715,1.54705,1.54715,17200000.0
2008-11-26 01:54:00,1.547,1.5471,1.5465,1.54665,59400000.0
2008-11-26 01:55:00,1.5464,1.54655,1.5464,1.54645,220799999.0
2008-11-26 01:56:00,1.54645,1.54665,1.54645,1.54645,22400000.0
2008-11-26 01:57:00,1.5465,1.5466,1.5465,1.54655,11200000.0
2008-11-26 01:58:00,1.54665,1.54665,1.5462,1.54635,194599998.0
2008-11-26 01:59:00,1.54625,1.54635,1.54615,1.5462,410399982.0
2008-11-26 02:00:00,1.54625,1.54675,1.54585,1.54665,429199992.0
2008-11-26 02:01:00,1.54655,1.54655,1.5465,1.5465,186400001.0
2008-11-26 02:02:00,1.5465,1.5465,1.5463,1.5463,168000000.0
2008-11-26 02:03:00,1.54645,1.5465,1.54565,1.54595,180200000.0
2008-11-26 02:04:00,1.54595,1.5461,1.5459,1.5461,225599998.0
2008-11-26 02:05:00,1.5461,1.54625,1.54595,1.5462,231599993.0
2008-11-26 02:06:00,1.54625,1.54645,1.54605,1.54645,654399994.0
2008-11-26 02:07:00,1.54645,1.54645,1.5462,1.5462,67399997.0
2008-11-26 02:08:00,1.5463,1.5463,1.54595,1.54595,393400003.0
2008-11-26 02:09:00,1.54595,1.54605,1.5459,1.54595,265199999.0
2008-11-26 02:10:00,1.54595,1.54595,1.5452,1.5453,119399997.0
2008-11-26 02:11:00,1.5453,1.5453,1.5453,1.5453,92000000.0
2008-11-26 02:12:00,1.54465,1.54495,1.5439,1.5443,82400000.0
2008-11-26 02:13:00,1.5443,1.5443,1.5443,1.5443,15000000.0
2008-11-26 02:14:00,1.5443,1.5443,1.5443,1.5443,17000000.0
2008-11-26 02:15:00,1.5443,1.5443,1.5442,1.5442,25200000.0
2008-11-26 02:16:00,1.5442,1.5443,1.5434,1.5434,23600000.0
2008-11-26 02:17:00,1.54355,1.54355,1.54345,1.54345,83200000.0
2008-11-26 02:18:00,1.54345,1.54345,1.54345,1.54345,68800000.0
2008-11-26 02:19:00,1.5434,1.54355,1.5434,1.54345,90800000.0
2008-11-26 02:20:00,1.54345,1.54345,1.54345,1.54345,120000000.0
2008-11-26 02:21:00,1.54345,1.54345,1.5432,1.54345,250400000.0
2008-11-26 02:22:00,1.54345,1.54345,1.543,1.543,90400000.0
2008-11-26 02:23:00,1.5431,1.5431,1.5431,1.5431,3200000.0
2008-11-26 02:24:00,1.54265,1.54287,1.54265,1.54275,56199998.0
2008-11-26 02:25:00,1.5431,1.5431,1.5431,1.5431,11200000.0
2008-11-26 02:26:00,1.5431,1.5431,1.5431,1.5431,86400000.0
2008-11-26 02:27:00,1.5431,1.5432,1.5431,1.5431,33600000.0
2008-11-26 02:28:00,1.5431,1.5432,1.5431,1.5431,86400000.0
2008-11-26 02:29:00,1.54335,1.54395,1.54335,1.5436,75400000.0
2008-11-26 02:30:00,1.5436,1.5439,1.5435,1.5436,96000000.0
2008-11-26 02:31:00,1.5436,1.5436,1.5436,1.5436,28800000.0
2008-11-26 02:32:00,1.5436,1.5436,1.5426,1.5433,121400000.0
2008-11-26 02:33:00,1.54322,1.54346,1.54293,1.54346,32800000.0
2008-11-26 02:34:00,1.54345,1.54345,1.54345,1.54345,32000000.0
2008-11-26 02:35:00,1.54345,1.5435,1.54345,1.54345,156800003.0
2008-11-26 02:36:00,1.54345,1.54365,1.54345,1.54345,148000000.0
2008-11-26 02:37:00,1.54345,1.5435,1.54345,1.54345,237600002.0
2008-11-26 02:38:00,1.54326,1.54331,1.54313,1.54331,58000000.0
2008-11-26 02:39:00,1.5432,1.54336,1.54292,1.5432,26800000.0
2008-11-26 02:40:00,1.54345,1.5435,1.5434,1.5435,33400000.0
2008-11-26 02:41:00,1.5434,1.5435,1.54325,1.5434,66000000.0
2008-11-26 02:42:00,1.5434,1.5434,1.54335,1.54335,71200000.0
2008-11-26 02:43:00,1.54335,1.54335,1.54335,1.54335,12800000.0
2008-11-26 02:44:00,1.5434,1.5434,1.5428,1.5431,47800000.0
2008-11-26 02:45:00,1.543,1.543,1.5429,1.5429,16600000.0
2008-11-26 02:46:00,1.5429,1.5429,1.5429,1.5429,11000000.0
2008-11-26 02:47:00,1.5429,1.5429,1.5429,1.5429,18000000.0
2008-11-26 02:48:00,1.5429,1.5432,1.5428,1.54295,91800000.0
2008-11-26 02:49:00,1.54295,1.543,1.5429,1.543,17600000.0
2008-11-26 02:50:00,1.5429,1.543,1.5429,1.543,3200000.0
2008-11-26 02:51:00,1.54305,1.54315,1.54305,1.54315,8200000.0
2008-11-26 02:52:00,1.5432,1.5432,1.5429,1.5429,64800000.0
2008-11-26 02:53:00,1.5429,1.54305,1.5429,1.5429,109600000.0
2008-11-26 02:54:00,1.5429,1.54295,1.5429,1.5429,86400000.0
2008-11-26 02:55:00,1.5429,1.54355,1.5429,1.54305,115800000.0
2008-11-26 02:56:00,1.54315,1.5435,1.54305,1.5432,24000000.0
2008-11-26 02:57:00,1.54345,1.54345,1.54275,1.5431,425600011.0
2008-11-26 02:58:00,1.54295,1.5431,1.5429,1.5429,67199997.0
2008-11-26 02:59:00,1.5429,1.5432,1.5429,1.54315,136799994.0
2008-11-26 03:00:00,1.5431,1.54315,1.5431,1.54315,36799998.0
2008-11-26 03:01:00,1.5431,1.5433,1.54305,1.5433,206399997.0
2008-11-26 03:02:00,1.5434,1.5434,1.5433,1.5433,25600000.0
2008-11-26 03:03:00,1.5433,1.5433,1.5433,1.5433,12800000.0
2008-11-26 03:04:00,1.5433,1.5433,1.5432,1.5433,19200000.0
2008-11-26 03:05:00,1.5433,1.5435,1.5433,1.5435,16200000.0
2008-11-26 03:06:00,1.5435,1.5435,1.5432,1.5433,25600000.0
2008-11-26 03:07:00,1.5432,1.5432,1.5424,1.54275,52800000.0
2008-11-26 03:08:00,1.54275,1.54295,1.54275,1.54295,119999996.0
2008-11-26 03:09:00,1.54295,1.54295,1.5427,1.5429,72999998.0
2008-11-26 03:10:00,1.54285,1.543,1.54285,1.54285,116399997.0
2008-11-26 03:11:00,1.54295,1.54295,1.54285,1.54285,6400000.0
2008-11-26 03:12:00,1.54285,1.5429,1.54285,1.54285,15000000.0
2008-11-26 03:13:00,1.54285,1.543,1.54275,1.54275,10600000.0
2008-11-26 03:14:00,1.5429,1.5429,1.54285,1.54285,3200000.0
2008-11-26 03:15:00,1.54286,1.54289,1.54243,1.5428,62400000.0
2008-11-26 03:16:00,1.54248,1.54294,1.54244,1.54293,24000000.0
2008-11-26 03:17:00,1.5429,1.5429,1.54285,1.54285,3200000.0
2008-11-26 03:18:00,1.54264,1.54286,1.54251,1.54265,26000000.0
2008-11-26 03:19:00,1.54293,1.54303,1.54233,1.54284,77800000.0
2008-11-26 03:20:00,1.54259,1.54304,1.54243,1.54304,12800000.0
2008-11-26 03:21:00,1.54275,1.54275,1.5427,1.54275,125600001.0
2008-11-26 03:22:00,1.5429,1.5431,1.54275,1.54275,41799999.0
2008-11-26 03:23:00,1.5431,1.5431,1.54275,1.54275,27999999.0
2008-11-26 03:24:00,1.54275,1.54275,1.54275,1.54275,100000000.0
2008-11-26 03:25:00,1.54275,1.54275,1.54275,1.54275,51200000.0
2008-11-26 03:26:00,1.54275,1.54275,1.54275,1.54275,9600000.0
2008-11-26 03:27:00,1.54275,1.54275,1.54275,1.54275,3200000.0
2008-11-26 03:28:00,1.54275,1.5429,1.5426,1.54275,31999999.0
2008-11-26 03:29:00,1.54275,1.54275,1.54275,1.54275,51200000.0
2008-11-26 03:30:00,1.54275,1.54285,1.54275,1.54275,199200000.0
2008-11-26 03:31:00,1.54275,1.54285,1.54275,1.54285,46400000.0
2008-11-26 03:32:00,1.54295,1.54295,1.54275,1.54275,24800000.0
2008-11-26 03:33:00,1.54275,1.54275,1.54275,1.54275,11200000.0
2008-11-26 03:34:00,1.54275,1.54275,1.54275,1.54275,51200000.0
2008-11-26 03:35:00,1.54254,1.54254,1.54226,1.54232,15800000.0
2008-11-26 03:36:00,1.54275,1.54275,1.54275,1.54275,6400000.0
2008-11-26 03:37:00,1.54275,1.54275,1.54275,1.54275,6400000.0
2008-11-26 03:38:00,1.54275,1.54275,1.54275,1.54275,19200000.0
2008-11-26 03:39:00,1.54275,1.54275,1.5418,1.5419,48000000.0
2008-11-26 03:40:00,1.54135,1.5415,1.54125,1.5415,35600000.0
2008-11-26 03:41:00,1.5415,1.5415,1.5415,1.5415,12800000.0
2008-11-26 03:42:00,1.5415,1.5421,1.54145,1.54205,39600000.0
2008-11-26 03:43:00,1.5421,1.5424,1.5419,1.5423,160799998.0
2008-11-26 03:44:00,1.54202,1.54221,1.54202,1.5421,11000000.0
2008-11-26 03:45:00,1.5423,1.54265,1.5423,1.5423,138399994.0
2008-11-26 03:46:00,1.54265,1.54275,1.54255,1.54255,158399992.0
2008-11-26 03:47:00,1.5426,1.5427,1.54245,1.5426,181799995.0
2008-11-26 03:48:00,1.54275,1.54275,1.5425,1.54255,20200000.0
2008-11-26 03:49:00,1.5426,1.54275,1.5425,1.5425,17200000.0
2008-11-26 03:50:00,1.5425,1.54305,1.5425,1.54295,97199999.0
2008-11-26 03:51:00,1.5429,1.5429,1.5425,1.5427,20600000.0
2008-11-26 03:52:00,1.54275,1.54325,1.54275,1.543,54000000.0
2008-11-26 03:53:00,1.543,1.5432,1.543,1.5431,32200000.0
2008-11-26 03:54:00,1.54315,1.54315,1.543,1.543,45200000.0
2008-11-26 03:55:00,1.543,1.543,1.5422,1.5423,42900000.0
2008-11-26 03:56:00,1.54285,1.54285,1.54215,1.5423,36200000.0
2008-11-26 03:57:00,1.5423,1.5425,1.5423,1.5425,29800000.0
2008-11-26 03:58:00,1.5427,1.5429,1.5427,1.54285,17200000.0
2008-11-26 03:59:00,1.54295,1.54295,1.5427,1.5427,5200000.0
2008-11-26 04:00:00,1.5426,1.5428,1.5426,1.5427,24599999.0
2008-11-26 04:01:00,1.54245,1.54245,1.54245,1.54245,16799999.0
2008-11-26 04:02:00,1.54255,1.54285,1.5425,1.54275,98999999.0
2008-11-26 04:03:00,1.54265,1.54275,1.54255,1.54275,10400000.0
2008-11-26 04:04:00,1.54265,1.54295,1.5423,1.54285,99000000.0
2008-11-26 04:05:00,1.5428,1.5428,1.54235,1.5426,45800000.0
2008-11-26 04:06:00,1.54255,1.5426,1.54235,1.54235,20800000.0
2008-11-26 04:07:00,1.54245,1.54265,1.54245,1.54255,39000000.0
2008-11-26 04:08:00,1.54245,1.5426,1.5423,1.5424,94200000.0
2008-11-26 04:09:00,1.54245,1.5428,1.5424,1.5426,61400000.0
2008-11-26 04:10:00,1.54255,1.5428,1.54255,1.54275,56800000.0
2008-11-26 04:11:00,1.54265,1.54265,1.54255,1.54255,15600000.0
2008-11-26 04:12:00,1.5425,1.5426,1.54235,1.54245,32800000.0
2008-11-26 04:13:00,1.54235,1.54235,1.5423,1.54235,51400000.0
2008-11-26 04:14:00,1.54235,1.54255,1.54235,1.54235,32400000.0
2008-11-26 04:15:00,1.54235,1.54235,1.54235,1.54235,4800000.0
2008-11-26 04:16:00,1.54235,1.54275,1.54235,1.5426,41400000.0
2008-11-26 04:17:00,1.5426,1.54275,1.54225,1.5427,77000000.0
2008-11-26 04:18:00,1.54275,1.54285,1.5426,1.54265,36600000.0
2008-11-26 04:19:00,1.5426,1.54285,1.5426,1.54285,49000000.0
2008-11-26 04:20:00,1.54295,1.5433,1.5424,1.54245,114000000.0
2008-11-26 04:21:00,1.54245,1.54255,1.542,1.54205,60800000.0
2008-11-26 04:22:00,1.5419,1.54205,1.5419,1.54195,29200000.0
2008-11-26 04:23:00,1.542,1.542,1.54185,1.54195,25200000.0
2008-11-26 04:24:00,1.54195,1.54205,1.54185,1.54185,12800000.0
2008-11-26 04:25:00,1.54185,1.54205,1.54185,1.54185,95000000.0
2008-11-26 04:26:00,1.5419,1.54205,1.54185,1.54195,96200000.0
2008-11-26 04:27:00,1.5422,1.5422,1.54185,1.54185,40600000.0
2008-11-26 04:28:00,1.54185,1.54205,1.54185,1.54195,72000000.0
2008-11-26 04:29:00,1.54235,1.54235,1.54185,1.54195,13000000.0
2008-11-26 04:30:00,1.5419,1.54255,1.54185,1.542,35200000.0
2008-11-26 04:31:00,1.5421,1.5422,1.5421,1.5421,34200000.0
2008-11-26 04:32:00,1.54215,1.54245,1.54215,1.54225,83200000.0
2008-11-26 04:33:00,1.5422,1.54225,1.5421,1.5421,28200000.0
2008-11-26 04:34:00,1.5421,1.5421,1.5421,1.5421,22800000.0
2008-11-26 04:35:00,1.5421,1.5424,1.5421,1.5424,14200000.0
2008-11-26 04:36:00,1.5425,1.54255,1.5425,1.54255,17000000.0
2008-11-26 04:37:00,1.54255,1.54255,1.54255,1.54255,1600000.0
2008-11-26 04:38:00,1.54255,1.54255,1.54185,1.54185,53000000.0
2008-11-26 04:39:00,1.54185,1.54195,1.54185,1.54185,65600000.0
2008-11-26 04:40:00,1.54185,1.54185,1.54185,1.54185,1600000.0
2008-11-26 04:41:00,1.54185,1.54215,1.54185,1.54215,12800000.0
2008-11-26 04:42:00,1.54174,1.54209,1.54174,1.54179,393000000.0
2008-11-26 04:43:00,1.54215,1.54215,1.54215,1.54215,9600000.0
2008-11-26 04:44:00,1.542,1.542,1.54195,1.54195,25400000.0
2008-11-26 04:45:00,1.54195,1.54205,1.54195,1.54195,13200000.0
2008-11-26 04:46:00,1.5421,1.5424,1.5419,1.54205,45000000.0
2008-11-26 04:47:00,1.5422,1.5422,1.54185,1.542,53200000.0
2008-11-26 04:48:00,1.54205,1.54205,1.54205,1.54205,1600000.0
2008-11-26 04:49:00,1.54225,1.54235,1.54225,1.54235,6400000.0
2008-11-26 04:50:00,1.54235,1.54235,1.54195,1.54205,15400000.0
2008-11-26 04:51:00,1.54205,1.54225,1.54205,1.54225,21800000.0
2008-11-26 04:52:00,1.5409,1.54209,1.5409,1.54209,405199999.0
2008-11-26 04:53:00,1.54235,1.5424,1.5423,1.5424,35000000.0
2008-11-26 04:54:00,1.5424,1.5424,1.5424,1.5424,1600000.0
2008-11-26 04:55:00,1.5424,1.5424,1.5423,1.54235,54400000.0
2008-11-26 04:56:00,1.54235,1.5426,1.54235,1.5426,131399999.0
2008-11-26 04:57:00,1.54265,1.54265,1.54265,1.54265,26400000.0
2008-11-26 04:58:00,1.54265,1.54285,1.54265,1.54285,22400000.0
2008-11-26 04:59:00,1.54285,1.54285,1.54285,1.54285,44200000.0
2008-11-26 05:00:00,1.54285,1.54295,1.54285,1.54285,86400000.0
2008-11-26 05:01:00,1.54285,1.54315,1.54285,1.54315,48000000.0
2008-11-26 05:02:00,1.54315,1.54315,1.54275,1.54285,60200000.0
2008-11-26 05:03:00,1.54285,1.5432,1.54275,1.54285,72400000.0
2008-11-26 05:04:00,1.54285,1.5432,1.54285,1.543,54000000.0
2008-11-26 05:05:00,1.543,1.54325,1.54295,1.54295,44800000.0
2008-11-26 05:06:00,1.5429,1.5436,1.54285,1.54355,89400000.0
2008-11-26 05:07:00,1.5436,1.5436,1.54325,1.54325,50000000.0
2008-11-26 05:08:00,1.54335,1.5438,1.54335,1.5436,146000000.0
2008-11-26 05:09:00,1.54355,1.54395,1.5433,1.5438,117600000.0
2008-11-26 05:10:00,1.5437,1.5438,1.54325,1.54345,122000000.0
2008-11-26 05:11:00,1.54345,1.54365,1.54345,1.54365,107600000.0
2008-11-26 05:12:00,1.5436,1.5438,1.54345,1.54355,82200000.0
2008-11-26 05:13:00,1.5435,1.5438,1.5435,1.54375,94800000.0
2008-11-26 05:14:00,1.5436,1.5438,1.5431,1.5434,134199999.0
2008-11-26 05:15:00,1.5435,1.54385,1.543,1.54325,118800000.0
2008-11-26 05:16:00,1.5434,1.5437,1.5431,1.54345,78000000.0
2008-11-26 05:17:00,1.5435,1.5435,1.54305,1.5431,63800000.0
2008-11-26 05:18:00,1.5431,1.5431,1.54295,1.54295,25400000.0
2008-11-26 05:19:00,1.5431,1.5431,1.54195,1.5427,152199999.0
2008-11-26 05:20:00,1.54275,1.54285,1.5424,1.5424,82000000.0
2008-11-26 05:21:00,1.5425,1.5425,1.5421,1.5421,32000000.0
2008-11-26 05:22:00,1.5424,1.5425,1.5421,1.5421,40000000.0
2008-11-26 05:23:00,1.5424,1.5425,1.5421,1.5424,41600000.0
2008-11-26 05:24:00,1.5425,1.5425,1.5421,1.5421,38400000.0
2008-11-26 05:25:00,1.5424,1.5424,1.5421,1.5421,35200000.0
2008-11-26 05:26:00,1.5421,1.5424,1.5416,1.54195,49000000.0
2008-11-26 05:27:00,1.54195,1.54195,1.5415,1.54175,24400000.0
2008-11-26 05:28:00,1.54175,1.54195,1.54165,1.54195,65600000.0
2008-11-26 05:29:00,1.54195,1.54195,1.54195,1.54195,24000000.0
2008-11-26 05:30:00,1.54195,1.54195,1.54195,1.54195,76000000.0
2008-11-26 05:31:00,1.54195,1.54195,1.54195,1.54195,56200000.0
2008-11-26 05:32:00,1.54195,1.5428,1.54195,1.5422,30000000.0
2008-11-26 05:33:00,1.5422,1.5422,1.54215,1.54215,38400000.0
2008-11-26 05:34:00,1.54215,1.5425,1.5419,1.54205,117800000.0
2008-11-26 05:35:00,1.54215,1.54215,1.54205,1.54205,11200000.0
2008-11-26 05:36:00,1.54195,1.54205,1.5417,1.54175,30600000.0
2008-11-26 05:37:00,1.54175,1.5419,1.54175,1.54175,17600000.0
2008-11-26 05:38:00,1.54175,1.54175,1.54175,1.54175,8000000.0
2008-11-26 05:39:00,1.54175,1.54175,1.54105,1.5416,77000000.0
2008-11-26 05:40:00,1.54165,1.54215,1.54145,1.54155,62600000.0
2008-11-26 05:41:00,1.54155,1.5418,1.54155,1.5418,38000000.0
2008-11-26 05:42:00,1.5418,1.542,1.54175,1.5419,103600000.0
2008-11-26 05:43:00,1.5418,1.54225,1.5418,1.54205,129600000.0
2008-11-26 05:44:00,1.5421,1.54215,1.542,1.54215,21400000.0
2008-11-26 05:45:00,1.5425,1.54255,1.54245,1.54255,33400000.0
2008-11-26 05:46:00,1.54255,1.54255,1.542,1.542,45800000.0
2008-11-26 05:47:00,1.542,1.5421,1.54195,1.54195,96200000.0
2008-11-26 05:48:00,1.54195,1.542,1.5419,1.542,56400000.0
2008-11-26 05:49:00,1.54195,1.542,1.5417,1.54175,142000000.0
2008-11-26 05:50:00,1.54175,1.5422,1.54165,1.5418,371200000.0
2008-11-26 05:51:00,1.5418,1.54185,1.5415,1.54175,121400000.0
2008-11-26 05:52:00,1.5418,1.5424,1.5416,1.54175,138399999.0
2008-11-26 05:53:00,1.54175,1.5418,1.54175,1.54175,42400000.0
2008-11-26 05:54:00,1.54175,1.5418,1.54175,1.54175,33000000.0
2008-11-26 05:55:00,1.54185,1.54185,1.54175,1.5418,28800000.0
2008-11-26 05:56:00,1.54175,1.5425,1.5417,1.5418,74200000.0
2008-11-26 05:57:00,1.5418,1.5418,1.54155,1.54155,107799999.0
2008-11-26 05:58:00,1.54155,1.54155,1.5415,1.54155,47800000.0
2008-11-26 05:59:00,1.54155,1.54165,1.5415,1.54155,168000000.0
2008-11-26 06:00:00,1.54155,1.54165,1.54155,1.5416,51200000.0
2008-11-26 06:01:00,1.54165,1.54215,1.54165,1.542,38600000.0
2008-11-26 06:02:00,1.54185,1.54215,1.5416,1.5416,110000000.0
2008-11-26 06:03:00,1.5416,1.5416,1.54155,1.54155,65800000.0
2008-11-26 06:04:00,1.54165,1.54175,1.54155,1.5416,143599999.0
2008-11-26 06:05:00,1.5416,1.54205,1.5416,1.54195,76600000.0
2008-11-26 06:06:00,1.542,1.54215,1.54195,1.5421,54800000.0
2008-11-26 06:07:00,1.54215,1.54215,1.54155,1.5418,80200000.0
2008-11-26 06:08:00,1.5417,1.5423,1.5417,1.5423,68400000.0
2008-11-26 06:09:00,1.54245,1.5425,1.54215,1.5422,242999999.0
2008-11-26 06:10:00,1.5422,1.54235,1.5422,1.5422,178200000.0
2008-11-26 06:11:00,1.5422,1.5426,1.5422,1.5426,64200001.0
2008-11-26 06:12:00,1.54225,1.54225,1.54195,1.5422,795600002.0
2008-11-26 06:13:00,1.5422,1.54285,1.542,1.54285,553000000.0
2008-11-26 06:14:00,1.54275,1.54275,1.5425,1.5426,86000000.0
2008-11-26 06:15:00,1.5426,1.5427,1.5426,1.5426,150800000.0
2008-11-26 06:16:00,1.5426,1.54265,1.5426,1.54265,28400000.0
2008-11-26 06:17:00,1.5426,1.54285,1.54255,1.54265,55600000.0
2008-11-26 06:18:00,1.5427,1.54305,1.54265,1.5428,77600000.0
2008-11-26 06:19:00,1.5428,1.5439,1.5428,1.54385,138600000.0
2008-11-26 06:20:00,1.54385,1.5439,1.5437,1.54385,57200000.0
2008-11-26 06:21:00,1.54395,1.5441,1.54395,1.5441,10400000.0
2008-11-26 06:22:00,1.54415,1.54445,1.544,1.5443,109200000.0
2008-11-26 06:23:00,1.5444,1.54455,1.544,1.54425,84399999.0
2008-11-26 06:24:00,1.5443,1.54465,1.5441,1.5441,67600000.0
2008-11-26 06:25:00,1.54415,1.5447,1.5435,1.5445,150599999.0
2008-11-26 06:26:00,1.54445,1.5445,1.544,1.544,32800000.0
2008-11-26 06:27:00,1.544,1.544,1.5439,1.544,40800000.0
2008-11-26 06:28:00,1.544,1.54445,1.544,1.54445,71400000.0
2008-11-26 06:29:00,1.54445,1.54445,1.54425,1.5443,26000000.0
2008-11-26 06:30:00,1.54435,1.54435,1.5441,1.54415,29200000.0
2008-11-26 06:31:00,1.5441,1.5443,1.5441,1.5441,45000000.0
2008-11-26 06:32:00,1.5441,1.5447,1.5441,1.54435,28200000.0
2008-11-26 06:33:00,1.54435,1.54535,1.54425,1.54525,69600000.0
2008-11-26 06:34:00,1.5453,1.54535,1.54495,1.54505,138399999.0
2008-11-26 06:35:00,1.545,1.54535,1.54495,1.54535,47400000.0
2008-11-26 06:36:00,1.5453,1.5458,1.5452,1.5455,185999999.0
2008-11-26 06:37:00,1.5455,1.54595,1.5455,1.54575,248600000.0
2008-11-26 06:38:00,1.5457,1.54635,1.5457,1.5458,191800002.0
2008-11-26 06:39:00,1.5458,1.5461,1.5458,1.54605,48800000.0
2008-11-26 06:40:00,1.5461,1.5461,1.54525,1.54525,85600000.0
2008-11-26 06:41:00,1.5452,1.5459,1.5452,1.5456,72200000.0
2008-11-26 06:42:00,1.5456,1.5457,1.54515,1.54515,44000000.0
2008-11-26 06:43:00,1.54535,1.5457,1.5453,1.5457,49200000.0
2008-11-26 06:44:00,1.54555,1.54585,1.54545,1.5456,230600000.0
2008-11-26 06:45:00,1.5456,1.5456,1.5456,1.5456,16400000.0
2008-11-26 06:46:00,1.5456,1.54575,1.5456,1.54575,69000000.0
2008-11-26 06:47:00,1.5458,1.5458,1.5456,1.5456,103000000.0
2008-11-26 06:48:00,1.5456,1.5459,1.5456,1.5457,57400000.0
2008-11-26 06:49:00,1.5456,1.54585,1.5456,1.5457,79600000.0
2008-11-26 06:50:00,1.5457,1.5457,1.5448,1.545,39000000.0
2008-11-26 06:51:00,1.54555,1.5457,1.54545,1.5457,28200000.0
2008-11-26 06:52:00,1.54575,1.54575,1.5457,1.5457,32600000.0
2008-11-26 06:53:00,1.5457,1.54595,1.54565,1.5457,76200000.0
2008-11-26 06:54:00,1.5458,1.5459,1.5457,1.5457,108600001.0
2008-11-26 06:55:00,1.5457,1.5457,1.54555,1.5457,62200000.0
2008-11-26 06:56:00,1.5457,1.5457,1.54535,1.5457,42400000.0
2008-11-26 06:57:00,1.5457,1.546,1.5457,1.5457,82400000.0
2008-11-26 06:58:00,1.5457,1.5461,1.5457,1.54605,171200000.0
2008-11-26 06:59:00,1.546,1.54625,1.5459,1.5461,107400000.0
2008-11-26 07:00:00,1.54625,1.54645,1.54555,1.5462,192000000.0
2008-11-26 07:01:00,1.54625,1.54685,1.5462,1.5467,149400000.0
2008-11-26 07:02:00,1.5467,1.5467,1.5467,1.5467,16000000.0
2008-11-26 07:03:00,1.5467,1.5467,1.5453,1.5461,89000000.0
2008-11-26 07:04:00,1.5461,1.54645,1.54555,1.54555,68200000.0
2008-11-26 07:05:00,1.54605,1.5462,1.54605,1.5462,20200000.0
2008-11-26 07:06:00,1.5462,1.5462,1.5462,1.5462,3200000.0
2008-11-26 07:07:00,1.5462,1.5462,1.54555,1.5462,37000000.0
2008-11-26 07:08:00,1.5462,1.5462,1.5453,1.5459,44600000.0
2008-11-26 07:09:00,1.546,1.546,1.5454,1.5455,70199999.0
2008-11-26 07:10:00,1.54555,1.54555,1.5452,1.5452,60000000.0
2008-11-26 07:11:00,1.54535,1.54545,1.54515,1.54535,58800000.0
2008-11-26 07:12:00,1.5453,1.5453,1.5451,1.54515,63000000.0
2008-11-26 07:13:00,1.5452,1.5453,1.545,1.54505,64599999.0
2008-11-26 07:14:00,1.545,1.54705,1.54455,1.54595,182000000.0
2008-11-26 07:15:00,1.54595,1.54615,1.5459,1.54595,106800000.0
2008-11-26 07:16:00,1.54595,1.5466,1.54595,1.5465,44600000.0
2008-11-26 07:17:00,1.5465,1.54675,1.54615,1.5466,153400000.0
2008-11-26 07:18:00,1.54655,1.54655,1.546,1.5462,188000000.0
2008-11-26 07:19:00,1.5463,1.54655,1.546,1.54645,176800000.0
2008-11-26 07:20:00,1.5462,1.54665,1.546,1.54665,27400000.0
2008-11-26 07:21:00,1.54645,1.5465,1.54645,1.54645,25400000.0
2008-11-26 07:22:00,1.54655,1.54665,1.54645,1.5465,24200000.0
2008-11-26 07:23:00,1.54665,1.5474,1.5465,1.54725,72400000.0
2008-11-26 07:24:00,1.54725,1.54725,1.547,1.5471,44200000.0
2008-11-26 07:25:00,1.54715,1.54725,1.547,1.54725,43800000.0
2008-11-26 07:26:00,1.54725,1.54725,1.54655,1.54705,111000000.0
2008-11-26 07:27:00,1.54695,1.547,1.54675,1.54695,92600000.0
2008-11-26 07:28:00,1.547,1.54725,1.54675,1.54675,121800000.0
2008-11-26 07:29:00,1.54675,1.54675,1.5463,1.5467,32000000.0
2008-11-26 07:30:00,1.5468,1.5468,1.5461,1.5463,84999999.0
2008-11-26 07:31:00,1.54635,1.54665,1.54615,1.5464,111800001.0
2008-11-26 07:32:00,1.5464,1.5464,1.5464,1.5464,49600000.0
2008-11-26 07:33:00,1.5464,1.54645,1.5464,1.5464,30200000.0
2008-11-26 07:34:00,1.5464,1.5464,1.5464,1.5464,12200000.0
2008-11-26 07:35:00,1.5464,1.5464,1.5464,1.5464,20800000.0
2008-11-26 07:36:00,1.5464,1.5464,1.5464,1.5464,6400000.0
2008-11-26 07:37:00,1.5464,1.5464,1.5464,1.5464,12800000.0
2008-11-26 07:38:00,1.5464,1.5464,1.5464,1.5464,27200000.0
2008-11-26 07:39:00,1.5464,1.5464,1.5464,1.5464,9600000.0
2008-11-26 07:40:00,1.5464,1.5464,1.5464,1.5464,16000000.0
2008-11-26 07:41:00,1.5464,1.5464,1.5464,1.5464,6400000.0
2008-11-26 07:42:00,1.5464,1.5464,1.5464,1.5464,3200000.0
2008-11-26 07:43:00,1.5464,1.54645,1.5464,1.5464,35600000.0
2008-11-26 07:44:00,1.54645,1.54655,1.5464,1.5464,50200000.0
2008-11-26 07:45:00,1.5464,1.54655,1.5464,1.54655,54800000.0
2008-11-26 07:46:00,1.54655,1.54655,1.5464,1.5464,58600000.0
2008-11-26 07:47:00,1.546,1.5464,1.546,1.5464,36200000.0
2008-11-26 07:48:00,1.5464,1.5465,1.5464,1.5464,46200000.0
2008-11-26 07:49:00,1.5464,1.54645,1.5464,1.5464,46600000.0
2008-11-26 07:50:00,1.5464,1.5464,1.5464,1.5464,11200000.0
2008-11-26 07:51:00,1.5464,1.5464,1.5464,1.5464,20800000.0
2008-11-26 07:52:00,1.5464,1.5464,1.5464,1.5464,11200000.0
2008-11-26 07:53:00,1.5464,1.54645,1.5464,1.5464,43600000.0
2008-11-26 07:54:00,1.5464,1.5464,1.5463,1.5464,63400000.0
2008-11-26 07:55:00,1.5464,1.54645,1.5464,1.5464,20600000.0
2008-11-26 07:56:00,1.5464,1.54645,1.5464,1.5464,14200000.0
2008-11-26 07:57:00,1.54655,1.5469,1.5464,1.5469,47600000.0
2008-11-26 07:58:00,1.5468,1.54705,1.54665,1.54675,79800000.0
2008-11-26 07:59:00,1.5469,1.5471,1.54605,1.54615,99199999.0
2008-11-26 08:00:00,1.5461,1.54635,1.54595,1.54615,77800000.0
2008-11-26 08:01:00,1.5461,1.5471,1.5461,1.54665,202599999.0
2008-11-26 08:02:00,1.54665,1.5467,1.5463,1.5463,80400000.0
2008-11-26 08:03:00,1.5463,1.54745,1.5457,1.5461,78999998.0
2008-11-26 08:04:00,1.5464,1.54705,1.5464,1.5468,87600000.0
2008-11-26 08:05:00,1.54685,1.54685,1.54465,1.54505,122600000.0
2008-11-26 08:06:00,1.5452,1.54545,1.54495,1.54535,103199999.0
2008-11-26 08:07:00,1.5453,1.5453,1.545,1.54515,72200000.0
2008-11-26 08:08:00,1.5452,1.5454,1.54495,1.5451,114000000.0
2008-11-26 08:09:00,1.5451,1.5459,1.5451,1.5459,92400000.0
2008-11-26 08:10:00,1.54585,1.54625,1.54585,1.5461,65000000.0
2008-11-26 08:11:00,1.54625,1.5465,1.54595,1.5461,78600001.0
2008-11-26 08:12:00,1.54615,1.54635,1.54555,1.5456,514800012.0
2008-11-26 08:13:00,1.5456,1.54575,1.5456,1.5457,106200003.0
2008-11-26 08:14:00,1.5456,1.5463,1.5456,1.5463,314800007.0
2008-11-26 08:15:00,1.54645,1.54645,1.54565,1.5457,109599999.0
2008-11-26 08:16:00,1.5457,1.5459,1.5457,1.54585,47800000.0
2008-11-26 08:17:00,1.5459,1.546,1.54575,1.54585,54800000.0
2008-11-26 08:18:00,1.546,1.546,1.5457,1.5457,53800000.0
2008-11-26 08:19:00,1.5457,1.54575,1.5457,1.54575,18200000.0
2008-11-26 08:20:00,1.5457,1.54575,1.5457,1.5457,15600000.0
2008-11-26 08:21:00,1.5457,1.5457,1.5457,1.5457,3200000.0
2008-11-26 08:22:00,1.5457,1.5457,1.5457,1.5457,4800000.0
2008-11-26 08:23:00,1.5457,1.5457,1.5457,1.5457,3200000.0
2008-11-26 08:24:00,1.54575,1.5459,1.54565,1.5458,42800001.0
2008-11-26 08:25:00,1.5458,1.5459,1.5457,1.5459,31600000.0
2008-11-26 08:26:00,1.546,1.54635,1.54595,1.54615,84800000.0
2008-11-26 08:27:00,1.54625,1.54625,1.54565,1.5457,82000000.0
2008-11-26 08:28:00,1.5457,1.5458,1.545,1.5451,47800000.0
2008-11-26 08:29:00,1.54555,1.5457,1.5451,1.5457,22200000.0
2008-11-26 08:30:00,1.5457,1.5457,1.54515,1.5457,34400000.0
2008-11-26 08:31:00,1.5457,1.54595,1.5457,1.5458,80200000.0
2008-11-26 08:32:00,1.54585,1.5461,1.5456,1.546,130000000.0
2008-11-26 08:33:00,1.54595,1.54665,1.54585,1.5459,151800000.0
2008-11-26 08:34:00,1.54585,1.54675,1.54585,1.546,128600000.0
2008-11-26 08:35:00,1.546,1.54615,1.54555,1.54565,124199999.0
2008-11-26 08:36:00,1.54565,1.54655,1.54565,1.5464,164200000.0
2008-11-26 08:37:00,1.54645,1.54665,1.54625,1.5464,138800000.0
2008-11-26 08:38:00,1.5464,1.5464,1.546,1.5462,105799999.0
2008-11-26 08:39:00,1.54615,1.54645,1.54585,1.5461,74400000.0
2008-11-26 08:40:00,1.5462,1.5462,1.5449,1.54535,163799999.0
2008-11-26 08:41:00,1.54535,1.54535,1.545,1.5451,75400000.0
2008-11-26 08:42:00,1.54495,1.54495,1.5446,1.5446,116800000.0
2008-11-26 08:43:00,1.54465,1.545,1.5446,1.545,53200000.0
2008-11-26 08:44:00,1.54495,1.545,1.5443,1.545,72200000.0
2008-11-26 08:45:00,1.54505,1.54505,1.5444,1.54475,82400000.0
2008-11-26 08:46:00,1.5448,1.545,1.54465,1.5449,131200000.0
2008-11-26 08:47:00,1.545,1.54505,1.5448,1.545,43600000.0
2008-11-26 08:48:00,1.54495,1.54495,1.5448,1.54485,63400000.0
2008-11-26 08:49:00,1.5449,1.54495,1.54395,1.5443,84399999.0
2008-11-26 08:50:00,1.54415,1.545,1.5441,1.54495,129400000.0
2008-11-26 08:51:00,1.545,1.54505,1.5447,1.54485,157400000.0
2008-11-26 08:52:00,1.54485,1.5452,1.54485,1.5451,98600000.0
2008-11-26 08:53:00,1.54495,1.54505,1.5449,1.54495,19800000.0
2008-11-26 08:54:00,1.5449,1.5449,1.54485,1.5449,10400000.0
2008-11-26 08:55:00,1.54465,1.5452,1.54465,1.5452,141400000.0
2008-11-26 08:56:00,1.54515,1.5459,1.54495,1.5453,127200000.0
2008-11-26 08:57:00,1.5454,1.54545,1.54485,1.54515,98400000.0
2008-11-26 08:58:00,1.5451,1.54525,1.5449,1.5449,71000000.0
2008-11-26 08:59:00,1.54495,1.545,1.5449,1.5449,58800000.0
2008-11-26 09:00:00,1.5449,1.54495,1.5437,1.54485,261700000.0
2008-11-26 09:01:00,1.5449,1.54515,1.54485,1.54495,116200000.0
2008-11-26 09:02:00,1.54495,1.54515,1.5447,1.5451,64400000.0
2008-11-26 09:03:00,1.54505,1.54505,1.5449,1.54495,23000000.0
2008-11-26 09:04:00,1.54485,1.54545,1.54465,1.54545,117000000.0
2008-11-26 09:05:00,1.5452,1.54525,1.54495,1.545,99000000.0
2008-11-26 09:06:00,1.54495,1.54515,1.54435,1.54435,112400000.0
2008-11-26 09:07:00,1.5443,1.5443,1.54395,1.54395,32800000.0
2008-11-26 09:08:00,1.54395,1.54395,1.54345,1.54365,218199999.0
2008-11-26 09:09:00,1.5436,1.54405,1.5436,1.54405,55600000.0
2008-11-26 09:10:00,1.54405,1.54405,1.544,1.54405,32200000.0
2008-11-26 09:11:00,1.54405,1.54415,1.54405,1.54405,23800000.0
2008-11-26 09:12:00,1.5441,1.5441,1.54405,1.5441,22000000.0
2008-11-26 09:13:00,1.54405,1.54435,1.54405,1.54435,88200000.0
2008-11-26 09:14:00,1.5443,1.5444,1.5441,1.5441,109400000.0
2008-11-26 09:15:00,1.5441,1.54435,1.54345,1.54355,247200000.0
2008-11-26 09:16:00,1.5436,1.5436,1.54345,1.5435,87400000.0
2008-11-26 09:17:00,1.54345,1.5437,1.54345,1.5435,52800000.0
2008-11-26 09:18:00,1.54375,1.5444,1.54375,1.54405,90000000.0
2008-11-26 09:19:00,1.5441,1.5454,1.54405,1.5451,81800000.0
2008-11-26 09:20:00,1.5451,1.5453,1.5448,1.5448,123000000.0
2008-11-26 09:21:00,1.54485,1.54485,1.5448,1.5448,3000000.0
2008-11-26 09:22:00,1.5448,1.54485,1.5448,1.5448,17400000.0
2008-11-26 09:23:00,1.5448,1.5448,1.54405,1.5441,46200000.0
2008-11-26 09:24:00,1.5441,1.54455,1.54395,1.5441,60200000.0
2008-11-26 09:25:00,1.5441,1.5451,1.5441,1.54475,167800000.0
2008-11-26 09:26:00,1.54475,1.545,1.54475,1.54495,104000000.0
2008-11-26 09:27:00,1.5451,1.5457,1.54495,1.5455,95000000.0
2008-11-26 09:28:00,1.54545,1.54545,1.54475,1.5449,123600000.0
2008-11-26 09:29:00,1.5449,1.54535,1.5449,1.54525,80600000.0
2008-11-26 09:30:00,1.5451,1.54525,1.5444,1.5447,123600000.0
2008-11-26 09:31:00,1.54465,1.54485,1.5445,1.5445,112799999.0
2008-11-26 09:32:00,1.54465,1.54465,1.5445,1.5445,56000000.0
2008-11-26 09:33:00,1.5445,1.5445,1.54395,1.5441,217400001.0
2008-11-26 09:34:00,1.5441,1.54465,1.5441,1.5443,112600000.0
2008-11-26 09:35:00,1.5442,1.5445,1.54395,1.5442,198200000.0
2008-11-26 09:36:00,1.5441,1.5451,1.544,1.54495,173400000.0
2008-11-26 09:37:00,1.5449,1.5453,1.54485,1.5451,403400002.0
2008-11-26 09:38:00,1.545,1.54515,1.545,1.54505,159800000.0
2008-11-26 09:39:00,1.54515,1.54525,1.54485,1.54525,45200000.0
2008-11-26 09:40:00,1.54515,1.54525,1.54435,1.5445,131200000.0
2008-11-26 09:41:00,1.5445,1.54465,1.54425,1.54425,144000000.0
2008-11-26 09:42:00,1.54425,1.54445,1.5442,1.54425,196600000.0
2008-11-26 09:43:00,1.5443,1.5447,1.54425,1.54445,188800000.0
2008-11-26 09:44:00,1.54445,1.5449,1.54425,1.54475,273599999.0
2008-11-26 09:45:00,1.54465,1.54495,1.5444,1.5446,146200000.0
2008-11-26 09:46:00,1.5446,1.54525,1.5442,1.54515,204400000.0
2008-11-26 09:47:00,1.5451,1.5451,1.5444,1.54505,171800000.0
2008-11-26 09:48:00,1.54505,1.5454,1.54505,1.5451,82200000.0
2008-11-26 09:49:00,1.5451,1.5451,1.545,1.54505,29400000.0
2008-11-26 09:50:00,1.545,1.54505,1.54495,1.54495,21200000.0
2008-11-26 09:51:00,1.545,1.5451,1.5446,1.5446,135000000.0
2008-11-26 09:52:00,1.5446,1.5453,1.54435,1.5449,229200000.0
2008-11-26 09:53:00,1.54485,1.54495,1.5443,1.5443,295999999.0
2008-11-26 09:54:00,1.5443,1.5444,1.5435,1.5438,257800000.0
2008-11-26 09:55:00,1.54375,1.545,1.54375,1.545,250600000.0
2008-11-26 09:56:00,1.54505,1.54515,1.54405,1.5442,263400000.0
2008-11-26 09:57:00,1.5442,1.54455,1.54415,1.5445,123000000.0
2008-11-26 09:58:00,1.5445,1.5445,1.5442,1.54425,167600000.0
2008-11-26 09:59:00,1.54415,1.54455,1.54415,1.54435,166000000.0
2008-11-26 10:00:00,1.5444,1.54485,1.5444,1.54485,123200000.0
2008-11-26 10:01:00,1.5448,1.5451,1.54455,1.5447,248200001.0
2008-11-26 10:02:00,1.54475,1.54485,1.5442,1.5443,232800000.0
2008-11-26 10:03:00,1.54425,1.5449,1.5442,1.54475,193000000.0
2008-11-26 10:04:00,1.54475,1.54485,1.5445,1.54455,156800000.0
2008-11-26 10:05:00,1.5446,1.5449,1.54445,1.5447,174400000.0
2008-11-26 10:06:00,1.54465,1.54575,1.5445,1.5453,309200000.0
2008-11-26 10:07:00,1.54525,1.5454,1.5451,1.54515,219200000.0
2008-11-26 10:08:00,1.54515,1.5455,1.5451,1.54515,146399999.0
2008-11-26 10:09:00,1.54515,1.5454,1.5451,1.5452,246000000.0
2008-11-26 10:10:00,1.54535,1.54535,1.5448,1.5448,365200000.0
2008-11-26 10:11:00,1.5448,1.54485,1.54405,1.54405,230800000.0
2008-11-26 10:12:00,1.5442,1.54425,1.5438,1.5441,149200000.0
2008-11-26 10:13:00,1.54405,1.54415,1.544,1.54405,143600000.0
2008-11-26 10:14:00,1.54405,1.5445,1.54405,1.5443,311600000.0
2008-11-26 10:15:00,1.5443,1.54475,1.54415,1.54435,172400000.0
2008-11-26 10:16:00,1.5445,1.54475,1.54425,1.54445,202000000.0
2008-11-26 10:17:00,1.54455,1.5448,1.54455,1.54475,79800000.0
2008-11-26 10:18:00,1.5447,1.54505,1.54455,1.54505,85000000.0
2008-11-26 10:19:00,1.54505,1.54515,1.54475,1.54475,147800000.0
2008-11-26 10:20:00,1.54475,1.54475,1.5442,1.5444,138400000.0
2008-11-26 10:21:00,1.5444,1.54475,1.5442,1.5447,145600000.0
2008-11-26 10:22:00,1.5447,1.5454,1.54465,1.5454,153800000.0
2008-11-26 10:23:00,1.5453,1.5463,1.5452,1.54585,275199999.0
2008-11-26 10:24:00,1.54585,1.54615,1.5455,1.5457,160000000.0
2008-11-26 10:25:00,1.5457,1.54645,1.5455,1.54595,220400000.0
2008-11-26 10:26:00,1.5459,1.54605,1.5457,1.546,178200000.0
2008-11-26 10:27:00,1.54605,1.547,1.546,1.54675,251600000.0
2008-11-26 10:28:00,1.5469,1.54705,1.54665,1.5467,120000000.0
2008-11-26 10:29:00,1.5468,1.54685,1.54655,1.54655,96200000.0
2008-11-26 10:30:00,1.54655,1.54675,1.54635,1.54675,194400000.0
2008-11-26 10:31:00,1.54675,1.54675,1.5463,1.54645,273000000.0
2008-11-26 10:32:00,1.54645,1.5469,1.54635,1.5469,211200000.0
2008-11-26 10:33:00,1.54695,1.54695,1.54675,1.54675,56300000.0
2008-11-26 10:34:00,1.54675,1.54685,1.54645,1.54655,91600000.0
2008-11-26 10:35:00,1.54655,1.54685,1.54645,1.54685,160800000.0
2008-11-26 10:36:00,1.54675,1.5472,1.54675,1.5471,198600000.0
2008-11-26 10:37:00,1.5472,1.5476,1.5469,1.5476,225199999.0
2008-11-26 10:38:00,1.5476,1.5477,1.5472,1.54745,289800002.0
2008-11-26 10:39:00,1.5474,1.54755,1.547,1.54705,198800000.0
2008-11-26 10:40:00,1.54705,1.5472,1.54695,1.54715,90400000.0
2008-11-26 10:41:00,1.54725,1.5473,1.54715,1.54725,50000000.0
2008-11-26 10:42:00,1.5473,1.5473,1.54715,1.54725,83600000.0
2008-11-26 10:43:00,1.54725,1.54725,1.5469,1.54705,243000000.0
2008-11-26 10:44:00,1.54705,1.5473,1.547,1.54725,275200000.0
2008-11-26 10:45:00,1.54715,1.5482,1.54715,1.54795,232400000.0
2008-11-26 10:46:00,1.548,1.5481,1.5471,1.5475,236000001.0
2008-11-26 10:47:00,1.54735,1.54845,1.54715,1.5484,289599999.0
2008-11-26 10:48:00,1.54835,1.5484,1.5479,1.548,263600000.0
2008-11-26 10:49:00,1.548,1.5482,1.54785,1.5482,128200000.0
2008-11-26 10:50:00,1.5481,1.54835,1.5481,1.5483,249000000.0
2008-11-26 10:51:00,1.5483,1.5485,1.548,1.54815,223600000.0
2008-11-26 10:52:00,1.5481,1.54865,1.5481,1.5485,258399998.0
2008-11-26 10:53:00,1.5485,1.5489,1.5485,1.54855,229000000.0
2008-11-26 10:54:00,1.5485,1.54865,1.54815,1.54845,237000000.0
2008-11-26 10:55:00,1.54845,1.54845,1.54815,1.5483,176400000.0
2008-11-26 10:56:00,1.5483,1.54845,1.5482,1.54835,257800000.0
2008-11-26 10:57:00,1.54835,1.5486,1.54835,1.54855,181200000.0
2008-11-26 10:58:00,1.54855,1.54955,1.54855,1.5494,317199999.0
2008-11-26 10:59:00,1.54935,1.5496,1.5491,1.54945,264599999.0
2008-11-26 11:00:00,1.54945,1.54965,1.5493,1.54955,235199999.0
2008-11-26 11:01:00,1.5496,1.54965,1.5494,1.5494,260799999.0
2008-11-26 11:02:00,1.54945,1.5502,1.54945,1.5501,316199999.0
2008-11-26 11:03:00,1.55005,1.55015,1.54965,1.5499,263799999.0
2008-11-26 11:04:00,1.54995,1.55,1.5496,1.5496,292000000.0
2008-11-26 11:05:00,1.5496,1.54985,1.54935,1.54935,477599997.0
2008-11-26 11:06:00,1.5493,1.54945,1.54865,1.54895,428599994.0
2008-11-26 11:07:00,1.549,1.54905,1.54865,1.549,281399998.0
2008-11-26 11:08:00,1.5489,1.5491,1.54875,1.54885,280600000.0
2008-11-26 11:09:00,1.54885,1.5496,1.5487,1.5496,276200000.0
2008-11-26 11:10:00,1.5495,1.54975,1.549,1.54925,422799996.0
2008-11-26 11:11:00,1.54915,1.5493,1.54845,1.5487,343999998.0
2008-11-26 11:12:00,1.5487,1.54895,1.54855,1.5489,218600000.0
2008-11-26 11:13:00,1.5489,1.5489,1.54845,1.54855,305800000.0
2008-11-26 11:14:00,1.54855,1.54865,1.54825,1.5483,235999998.0
2008-11-26 11:15:00,1.5483,1.54835,1.54795,1.54795,181799999.0
2008-11-26 11:16:00,1.54795,1.54805,1.5477,1.54775,138600000.0
2008-11-26 11:17:00,1.54775,1.548,1.5471,1.5471,236973000.0
2008-11-26 11:18:00,1.54715,1.5474,1.5471,1.5473,179986000.0
2008-11-26 11:19:00,1.54735,1.54795,1.54725,1.54775,253799999.0
2008-11-26 11:20:00,1.54775,1.5478,1.54755,1.5476,128200000.0
2008-11-26 11:21:00,1.54755,1.54775,1.54735,1.5476,186400000.0
2008-11-26 11:22:00,1.5476,1.5483,1.5476,1.54825,169600000.0
2008-11-26 11:23:00,1.54825,1.54825,1.5479,1.5481,344199996.0
2008-11-26 11:24:00,1.54805,1.54885,1.548,1.54865,301399998.0
2008-11-26 11:25:00,1.54855,1.5493,1.5485,1.5492,355999998.0
2008-11-26 11:26:00,1.54925,1.54935,1.54895,1.54895,232199999.0
2008-11-26 11:27:00,1.54895,1.54905,1.5487,1.54875,222599999.0
2008-11-26 11:28:00,1.5488,1.54885,1.54855,1.5488,136000000.0
2008-11-26 11:29:00,1.54885,1.5489,1.54845,1.5486,193600000.0
2008-11-26 11:30:00,1.54855,1.54865,1.5483,1.54835,234000002.0
2008-11-26 11:31:00,1.5483,1.54865,1.5482,1.5484,228599997.0
2008-11-26 11:32:00,1.54855,1.5487,1.5484,1.54865,201199999.0
2008-11-26 11:33:00,1.5487,1.54895,1.5485,1.5488,328199998.0
2008-11-26 11:34:00,1.54875,1.5492,1.54875,1.5491,178599998.0
2008-11-26 11:35:00,1.54925,1.54975,1.54905,1.5493,318400000.0
2008-11-26 11:36:00,1.5492,1.5497,1.54915,1.54945,323599999.0
2008-11-26 11:37:00,1.5495,1.5495,1.5492,1.54935,148000000.0
2008-11-26 11:38:00,1.5493,1.5494,1.549,1.54925,198799999.0
2008-11-26 11:39:00,1.54925,1.5494,1.5487,1.54875,131400000.0
2008-11-26 11:40:00,1.54885,1.5491,1.54845,1.5488,326200000.0
2008-11-26 11:41:00,1.5488,1.549,1.5487,1.54885,212000000.0
2008-11-26 11:42:00,1.54885,1.5491,1.5483,1.54845,420600001.0
2008-11-26 11:43:00,1.54845,1.54885,1.54845,1.54875,171199999.0
2008-11-26 11:44:00,1.5487,1.5488,1.5484,1.54845,253999999.0
2008-11-26 11:45:00,1.54845,1.5486,1.54835,1.54835,203800000.0
2008-11-26 11:46:00,1.54835,1.54845,1.5482,1.5483,341600000.0
2008-11-26 11:47:00,1.54835,1.54855,1.54825,1.5483,203400000.0
2008-11-26 11:48:00,1.5483,1.5485,1.5482,1.54835,205800000.0
2008-11-26 11:49:00,1.5484,1.5484,1.54795,1.54815,139199999.0
2008-11-26 11:50:00,1.54815,1.54825,1.54815,1.54825,55400000.0
2008-11-26 11:51:00,1.5484,1.54845,1.5482,1.54825,98800000.0
2008-11-26 11:52:00,1.5483,1.5483,1.54795,1.548,105800000.0
2008-11-26 11:53:00,1.5481,1.5481,1.54745,1.54755,293199998.0
2008-11-26 11:54:00,1.54755,1.5479,1.54755,1.5478,199200000.0
2008-11-26 11:55:00,1.54735,1.54775,1.54735,1.5476,147200000.0
2008-11-26 11:56:00,1.54775,1.54775,1.54745,1.54745,155800000.0
2008-11-26 11:57:00,1.54745,1.5475,1.54735,1.5475,80400000.0
2008-11-26 11:58:00,1.54745,1.5476,1.54745,1.5475,152600000.0
2008-11-26 11:59:00,1.5475,1.54835,1.5475,1.54795,238799999.0
2008-11-26 12:00:00,1.54795,1.5481,1.54745,1.5476,291999999.0
2008-11-26 12:01:00,1.5476,1.5477,1.54745,1.5476,273599999.0
2008-11-26 12:02:00,1.5477,1.5479,1.54765,1.54765,152000000.0
2008-11-26 12:03:00,1.54765,1.5481,1.54745,1.5478,239999999.0
2008-11-26 12:04:00,1.5478,1.54785,1.54765,1.54775,186599999.0
2008-11-26 12:05:00,1.5478,1.5481,1.5477,1.54795,223000000.0
2008-11-26 12:06:00,1.548,1.5483,1.5478,1.54795,206000000.0
2008-11-26 12:07:00,1.54795,1.548,1.5478,1.5479,172000000.0
2008-11-26 12:08:00,1.5479,1.5481,1.5475,1.54775,206800000.0
2008-11-26 12:09:00,1.5478,1.548,1.54765,1.54765,205000000.0
2008-11-26 12:10:00,1.54765,1.54785,1.54745,1.54745,267400000.0
2008-11-26 12:11:00,1.5475,1.54805,1.54745,1.5479,274400000.0
2008-11-26 12:12:00,1.5479,1.5479,1.54785,1.5479,17800000.0
2008-11-26 12:13:00,1.54775,1.54805,1.54775,1.5478,176600000.0
2008-11-26 12:14:00,1.5478,1.54795,1.54775,1.5479,209400000.0
2008-11-26 12:15:00,1.5479,1.5479,1.54715,1.54715,254600000.0
2008-11-26 12:16:00,1.54725,1.5476,1.54715,1.54725,277600000.0
2008-11-26 12:17:00,1.5474,1.54805,1.54725,1.54805,147400000.0
2008-11-26 12:18:00,1.5478,1.54815,1.54765,1.54795,264599998.0
2008-11-26 12:19:00,1.548,1.5483,1.548,1.54805,193200001.0
2008-11-26 12:20:00,1.54815,1.54825,1.54805,1.54805,103200000.0
2008-11-26 12:21:00,1.5481,1.5481,1.54785,1.54785,56600000.0
2008-11-26 12:22:00,1.5475,1.54775,1.5475,1.54765,89200000.0
2008-11-26 12:23:00,1.54765,1.54815,1.5476,1.5479,164000000.0
2008-11-26 12:24:00,1.54785,1.54805,1.5478,1.5479,213200000.0
2008-11-26 12:25:00,1.54795,1.5481,1.54785,1.5479,222400000.0
2008-11-26 12:26:00,1.5479,1.54815,1.5479,1.54805,94800000.0
2008-11-26 12:27:00,1.54805,1.54805,1.54795,1.54795,108400000.0
2008-11-26 12:28:00,1.54795,1.54815,1.54785,1.54795,155800000.0
2008-11-26 12:29:00,1.5479,1.54815,1.5479,1.54805,98400000.0
2008-11-26 12:30:00,1.54805,1.5481,1.54785,1.5479,72000000.0
2008-11-26 12:31:00,1.54795,1.548,1.5478,1.5479,140200000.0
2008-11-26 12:32:00,1.5479,1.54805,1.5479,1.54795,174600000.0
2008-11-26 12:33:00,1.548,1.54805,1.54785,1.54795,223800000.0
2008-11-26 12:34:00,1.54795,1.548,1.5479,1.5479,51200000.0
2008-11-26 12:35:00,1.5479,1.5479,1.54775,1.5479,147800000.0
2008-11-26 12:36:00,1.548,1.5483,1.5479,1.54815,138000000.0
2008-11-26 12:37:00,1.54815,1.54845,1.54815,1.5484,149600000.0
2008-11-26 12:38:00,1.54845,1.54845,1.54825,1.54825,77200000.0
2008-11-26 12:39:00,1.54825,1.54825,1.5478,1.54795,232000000.0
2008-11-26 12:40:00,1.54795,1.54795,1.54775,1.5479,154600000.0
2008-11-26 12:41:00,1.5479,1.5479,1.54725,1.54745,147799999.0
2008-11-26 12:42:00,1.54745,1.54755,1.5471,1.5472,183813000.0
2008-11-26 12:43:00,1.5472,1.548,1.54715,1.5479,142400000.0
2008-11-26 12:44:00,1.5479,1.5482,1.54785,1.548,275000000.0
2008-11-26 12:45:00,1.548,1.54805,1.5477,1.54795,153200000.0
2008-11-26 12:46:00,1.54795,1.548,1.54785,1.54785,134000000.0
2008-11-26 12:47:00,1.54785,1.5482,1.54735,1.54795,192200000.0
2008-11-26 12:48:00,1.54795,1.54795,1.5475,1.54785,99400000.0
2008-11-26 12:49:00,1.5479,1.5482,1.54775,1.548,164800000.0
2008-11-26 12:50:00,1.54805,1.54825,1.54715,1.5475,308199998.0
2008-11-26 12:51:00,1.5474,1.5477,1.5472,1.5475,154399999.0
2008-11-26 12:52:00,1.5475,1.5475,1.54715,1.54725,231600000.0
2008-11-26 12:53:00,1.5473,1.54775,1.54725,1.54775,215600000.0
2008-11-26 12:54:00,1.54765,1.5477,1.54725,1.5473,223400000.0
2008-11-26 12:55:00,1.54735,1.5474,1.54725,1.54725,104400000.0
2008-11-26 12:56:00,1.54725,1.54765,1.54725,1.54765,141600000.0
2008-11-26 12:57:00,1.54765,1.54775,1.54745,1.5476,217800000.0
2008-11-26 12:58:00,1.54765,1.54765,1.54745,1.54755,288000000.0
2008-11-26 12:59:00,1.5476,1.54775,1.54755,1.5476,102800000.0
2008-11-26 13:00:00,1.54765,1.5477,1.54755,1.5476,160200000.0
2008-11-26 13:01:00,1.5476,1.5477,1.54755,1.54765,122800000.0
2008-11-26 13:02:00,1.5478,1.5478,1.54765,1.54765,67600000.0
2008-11-26 13:03:00,1.54765,1.5478,1.54765,1.5478,71400000.0
2008-11-26 13:04:00,1.54785,1.548,1.54765,1.54765,194600000.0
2008-11-26 13:05:00,1.5477,1.54775,1.5477,1.5477,11800000.0
2008-11-26 13:06:00,1.5477,1.5477,1.54735,1.54755,130200000.0
2008-11-26 13:07:00,1.54765,1.54765,1.5471,1.54715,232110000.0
2008-11-26 13:08:00,1.54715,1.54725,1.5471,1.5471,148438000.0
2008-11-26 13:09:00,1.5471,1.5471,1.5455,1.5458,195493998.0
2008-11-26 13:10:00,1.5459,1.54625,1.5458,1.54605,306999999.0
2008-11-26 13:11:00,1.5461,1.5464,1.5461,1.5463,126400000.0
2008-11-26 13:12:00,1.5463,1.54675,1.5463,1.5465,159399999.0
2008-11-26 13:13:00,1.5465,1.5467,1.5463,1.54665,200999999.0
2008-11-26 13:14:00,1.54665,1.54705,1.54655,1.54675,250000000.0
2008-11-26 13:15:00,1.54675,1.54715,1.54675,1.547,189600000.0
2008-11-26 13:16:00,1.547,1.547,1.5467,1.54685,97000000.0
2008-11-26 13:17:00,1.547,1.5474,1.5469,1.547,158600000.0
2008-11-26 13:18:00,1.54705,1.5473,1.54685,1.54715,271999997.0
2008-11-26 13:19:00,1.54715,1.54715,1.54695,1.5471,77200000.0
2008-11-26 13:20:00,1.547,1.5473,1.5469,1.5473,298600002.0
2008-11-26 13:21:00,1.54725,1.54765,1.5472,1.5473,254800000.0
2008-11-26 13:22:00,1.54745,1.5479,1.5473,1.5477,167599998.0
2008-11-26 13:23:00,1.5478,1.54815,1.54775,1.54805,240400000.0
2008-11-26 13:24:00,1.548,1.54835,1.548,1.5482,487200000.0
2008-11-26 13:25:00,1.5482,1.5483,1.5478,1.54785,244000000.0
2008-11-26 13:26:00,1.54785,1.5479,1.54755,1.5479,167600000.0
2008-11-26 13:27:00,1.54785,1.5479,1.54775,1.5478,174200000.0
2008-11-26 13:28:00,1.5478,1.5479,1.54775,1.54775,178800001.0
2008-11-26 13:29:00,1.54775,1.5478,1.54755,1.54755,163400000.0
2008-11-26 13:30:00,1.5476,1.5478,1.54745,1.54765,85200000.0
2008-11-26 13:31:00,1.54755,1.5477,1.54755,1.54755,27400000.0
2008-11-26 13:32:00,1.54765,1.54765,1.54755,1.54755,24400000.0
2008-11-26 13:33:00,1.54755,1.54795,1.54755,1.5477,252400000.0
2008-11-26 13:34:00,1.5477,1.54805,1.5476,1.54795,220000001.0
2008-11-26 13:35:00,1.548,1.5486,1.54795,1.5486,220199999.0
2008-11-26 13:36:00,1.54865,1.54865,1.54805,1.54805,214999999.0
2008-11-26 13:37:00,1.548,1.5482,1.54795,1.54815,194000000.0
2008-11-26 13:38:00,1.54815,1.5484,1.54815,1.54825,256600000.0
2008-11-26 13:39:00,1.54835,1.54845,1.5482,1.54835,56800000.0
2008-11-26 13:40:00,1.54835,1.54835,1.5478,1.5478,247800000.0
2008-11-26 13:41:00,1.5478,1.5479,1.54745,1.5478,340800000.0
2008-11-26 13:42:00,1.5478,1.54795,1.5478,1.54795,123400000.0
2008-11-26 13:43:00,1.5478,1.5486,1.54775,1.54835,497000001.0
2008-11-26 13:44:00,1.5484,1.5485,1.5477,1.5477,360800000.0
2008-11-26 13:45:00,1.5478,1.5478,1.54765,1.54775,60600000.0
2008-11-26 13:46:00,1.5478,1.54825,1.54775,1.5481,190400002.0
2008-11-26 13:47:00,1.54825,1.5484,1.54805,1.54835,66200000.0
2008-11-26 13:48:00,1.5482,1.5483,1.5479,1.54795,242999999.0
2008-11-26 13:49:00,1.548,1.548,1.54755,1.54755,179200000.0
2008-11-26 13:50:00,1.54755,1.5477,1.54705,1.54715,275200000.0
2008-11-26 13:51:00,1.54715,1.54715,1.5465,1.54655,274199999.0
2008-11-26 13:52:00,1.5465,1.54675,1.5464,1.54645,190600000.0
2008-11-26 13:53:00,1.54645,1.547,1.54645,1.54675,277600000.0
2008-11-26 13:54:00,1.5468,1.547,1.54675,1.54675,216400000.0
2008-11-26 13:55:00,1.5468,1.5469,1.54675,1.54685,235200000.0
2008-11-26 13:56:00,1.54685,1.547,1.5467,1.54695,127800000.0
2008-11-26 13:57:00,1.54695,1.54705,1.54675,1.54675,87000000.0
2008-11-26 13:58:00,1.5468,1.54725,1.54675,1.54705,173600000.0
2008-11-26 13:59:00,1.547,1.54705,1.54675,1.54705,332800000.0
2008-11-26 14:00:00,1.547,1.54705,1.54675,1.54685,253799999.0
2008-11-26 14:01:00,1.5469,1.5474,1.5469,1.54725,130400000.0
2008-11-26 14:02:00,1.5473,1.54735,1.5472,1.5472,63000000.0
2008-11-26 14:03:00,1.54725,1.54755,1.54705,1.54725,211000000.0
2008-11-26 14:04:00,1.54725,1.5474,1.54715,1.54735,206399997.0
2008-11-26 14:05:00,1.5474,1.54745,1.5472,1.5472,99000000.0
2008-11-26 14:06:00,1.54715,1.5475,1.54715,1.54735,278999998.0
2008-11-26 14:07:00,1.54735,1.54735,1.54715,1.54735,166800000.0
2008-11-26 14:08:00,1.54735,1.5474,1.54735,1.5474,71200000.0
2008-11-26 14:09:00,1.54745,1.54795,1.5474,1.5477,191999999.0
2008-11-26 14:10:00,1.54775,1.5478,1.54765,1.5477,89200000.0
2008-11-26 14:11:00,1.54765,1.5477,1.54755,1.5476,199000000.0
2008-11-26 14:12:00,1.54755,1.5477,1.5474,1.54745,150400000.0
2008-11-26 14:13:00,1.5474,1.54745,1.54735,1.54735,69400000.0
2008-11-26 14:14:00,1.54735,1.5474,1.54715,1.5474,219599999.0
2008-11-26 14:15:00,1.5474,1.54745,1.54725,1.5474,139000000.0
2008-11-26 14:16:00,1.5473,1.5475,1.5472,1.54735,113800000.0
2008-11-26 14:17:00,1.5474,1.5474,1.54715,1.54715,102800000.0
2008-11-26 14:18:00,1.54715,1.54725,1.54715,1.54715,111400000.0
2008-11-26 14:19:00,1.54715,1.54725,1.54715,1.5472,51000000.0
2008-11-26 14:20:00,1.5472,1.5474,1.54715,1.5473,123000000.0
2008-11-26 14:21:00,1.5473,1.54745,1.54725,1.54735,123400000.0
2008-11-26 14:22:00,1.54735,1.54735,1.54735,1.54735,46600000.0
2008-11-26 14:23:00,1.54745,1.54745,1.54735,1.54745,17600000.0
2008-11-26 14:24:00,1.54745,1.548,1.54745,1.5479,290599998.0
2008-11-26 14:25:00,1.5479,1.5479,1.54715,1.5475,294399999.0
2008-11-26 14:26:00,1.5475,1.54755,1.54725,1.54735,88200000.0
2008-11-26 14:27:00,1.54735,1.54755,1.5472,1.5472,116200000.0
2008-11-26 14:28:00,1.54725,1.54745,1.5472,1.54735,94600000.0
2008-11-26 14:29:00,1.5475,1.5479,1.54735,1.54785,179200000.0
2008-11-26 14:30:00,1.5478,1.54815,1.5476,1.548,218600000.0
2008-11-26 14:31:00,1.548,1.54845,1.54795,1.5482,191400001.0
2008-11-26 14:32:00,1.54815,1.5482,1.54775,1.54815,97599999.0
2008-11-26 14:33:00,1.5481,1.54845,1.5479,1.548,320599999.0
2008-11-26 14:34:00,1.54805,1.5483,1.5472,1.5473,350399999.0
2008-11-26 14:35:00,1.5473,1.5473,1.5464,1.54655,271799996.0
2008-11-26 14:36:00,1.5465,1.54715,1.54645,1.54665,334599998.0
2008-11-26 14:37:00,1.5466,1.5469,1.5466,1.5466,376200009.0
2008-11-26 14:38:00,1.5466,1.54665,1.5459,1.5459,1252400046.0
2008-11-26 14:39:00,1.5459,1.54615,1.54575,1.5458,198600000.0
2008-11-26 14:40:00,1.5457,1.5458,1.54505,1.5451,350200000.0
2008-11-26 14:41:00,1.545,1.5457,1.5449,1.5453,284000000.0
2008-11-26 14:42:00,1.54535,1.5454,1.5452,1.54525,128199999.0
2008-11-26 14:43:00,1.54525,1.5456,1.5451,1.5456,233999999.0
2008-11-26 14:44:00,1.54565,1.5457,1.5452,1.54525,263799999.0
2008-11-26 14:45:00,1.54525,1.5454,1.54505,1.5451,429799999.0
2008-11-26 14:46:00,1.5451,1.5452,1.5451,1.54515,190400000.0
2008-11-26 14:47:00,1.54515,1.54515,1.5445,1.54465,385000000.0
2008-11-26 14:48:00,1.54475,1.54475,1.54425,1.5443,245199999.0
2008-11-26 14:49:00,1.54415,1.5448,1.5441,1.54475,234400000.0
2008-11-26 14:50:00,1.54485,1.54515,1.5445,1.54475,279999999.0
2008-11-26 14:51:00,1.5448,1.54485,1.5447,1.54485,162600000.0
2008-11-26 14:52:00,1.54485,1.54485,1.5441,1.54465,321000000.0
2008-11-26 14:53:00,1.54465,1.54465,1.5443,1.54435,185200000.0
2008-11-26 14:54:00,1.5443,1.5443,1.54395,1.54405,323800000.0
2008-11-26 14:55:00,1.54395,1.5441,1.54395,1.5441,161000000.0
2008-11-26 14:56:00,1.5441,1.5445,1.54405,1.54445,307000001.0
2008-11-26 14:57:00,1.54445,1.54455,1.5441,1.54455,285500001.0
2008-11-26 14:58:00,1.54455,1.5446,1.54415,1.54415,365200001.0
2008-11-26 14:59:00,1.54415,1.54475,1.54395,1.54445,411200000.0
2008-11-26 15:00:00,1.5444,1.5446,1.54415,1.54425,267400000.0
2008-11-26 15:01:00,1.5443,1.54475,1.54425,1.54465,421799998.0
2008-11-26 15:02:00,1.54465,1.54475,1.54435,1.54475,281199999.0
2008-11-26 15:03:00,1.54475,1.5451,1.5447,1.5447,248200000.0
2008-11-26 15:04:00,1.5447,1.5447,1.54425,1.5446,247800000.0
2008-11-26 15:05:00,1.54445,1.545,1.5444,1.54465,327000000.0
2008-11-26 15:06:00,1.5447,1.54505,1.54465,1.54475,306200000.0
2008-11-26 15:07:00,1.5447,1.54485,1.54465,1.54465,101200000.0
2008-11-26 15:08:00,1.54455,1.54515,1.54445,1.54505,356400001.0
2008-11-26 15:09:00,1.54505,1.5455,1.545,1.54525,316200000.0
2008-11-26 15:10:00,1.54525,1.54525,1.54485,1.54495,161800001.0
2008-11-26 15:11:00,1.54495,1.545,1.5447,1.545,287600001.0
2008-11-26 15:12:00,1.54495,1.5451,1.5447,1.545,269599998.0
2008-11-26 15:13:00,1.545,1.54535,1.5447,1.5452,234400000.0
2008-11-26 15:14:00,1.5451,1.5458,1.5451,1.5458,365199999.0
2008-11-26 15:15:00,1.54575,1.54575,1.5448,1.54515,376799996.0
2008-11-26 15:16:00,1.54515,1.5456,1.54495,1.54555,316800000.0
2008-11-26 15:17:00,1.5455,1.5455,1.54505,1.54505,227599999.0
2008-11-26 15:18:00,1.54505,1.5455,1.545,1.5453,305999999.0
2008-11-26 15:19:00,1.54535,1.5454,1.5451,1.54525,250799998.0
2008-11-26 15:20:00,1.5453,1.54545,1.54495,1.5452,374799999.0
2008-11-26 15:21:00,1.54535,1.5463,1.54515,1.546,377600000.0
2008-11-26 15:22:00,1.546,1.54615,1.54585,1.546,245599999.0
2008-11-26 15:23:00,1.54595,1.546,1.54575,1.5458,247400000.0
2008-11-26 15:24:00,1.5458,1.54585,1.54535,1.54555,191600000.0
2008-11-26 15:25:00,1.54555,1.54585,1.54535,1.54545,262599999.0
2008-11-26 15:26:00,1.54545,1.54555,1.5454,1.54555,158000000.0
2008-11-26 15:27:00,1.54555,1.5456,1.54525,1.54525,174999999.0
2008-11-26 15:28:00,1.54525,1.5457,1.54515,1.5457,176000000.0
2008-11-26 15:29:00,1.5457,1.54605,1.54555,1.54605,194800000.0
2008-11-26 15:30:00,1.54605,1.54605,1.54505,1.54535,273999999.0
2008-11-26 15:31:00,1.54535,1.54575,1.54525,1.5456,406799998.0
2008-11-26 15:32:00,1.54545,1.5466,1.54535,1.54645,464799998.0
2008-11-26 15:33:00,1.54645,1.54655,1.546,1.54615,408399998.0
2008-11-26 15:34:00,1.5462,1.54645,1.5459,1.54625,347600000.0
2008-11-26 15:35:00,1.5463,1.5463,1.54595,1.54615,130600000.0
2008-11-26 15:36:00,1.5459,1.54665,1.54555,1.54665,424000000.0
2008-11-26 15:37:00,1.54675,1.54705,1.5463,1.5467,362399998.0
2008-11-26 15:38:00,1.5467,1.547,1.54665,1.547,258600000.0
2008-11-26 15:39:00,1.54705,1.54765,1.547,1.5475,268000000.0
2008-11-26 15:40:00,1.5475,1.54875,1.54735,1.5483,457800001.0
2008-11-26 15:41:00,1.54825,1.54845,1.54805,1.54845,291400000.0
2008-11-26 15:42:00,1.5484,1.54845,1.5475,1.5479,375799997.0
2008-11-26 15:43:00,1.54795,1.54795,1.54755,1.5477,317800000.0
2008-11-26 15:44:00,1.5476,1.5481,1.5476,1.5478,351000000.0
2008-11-26 15:45:00,1.54785,1.5482,1.5476,1.54805,175400000.0
2008-11-26 15:46:00,1.54795,1.54825,1.54765,1.54815,231000000.0
2008-11-26 15:47:00,1.54815,1.5483,1.5476,1.5476,249600000.0
2008-11-26 15:48:00,1.54765,1.54795,1.5476,1.5479,203400000.0
2008-11-26 15:49:00,1.54785,1.5488,1.54785,1.5484,262400000.0
2008-11-26 15:50:00,1.54835,1.54835,1.5478,1.548,327799999.0
2008-11-26 15:51:00,1.54805,1.5482,1.54795,1.54795,147400000.0
2008-11-26 15:52:00,1.548,1.548,1.5475,1.5478,233200000.0
2008-11-26 15:53:00,1.5478,1.54805,1.54765,1.5477,416599998.0
2008-11-26 15:54:00,1.54765,1.54775,1.5475,1.5476,157000000.0
2008-11-26 15:55:00,1.54745,1.5476,1.54725,1.5474,168600000.0
2008-11-26 15:56:00,1.5474,1.5478,1.54735,1.5476,294600000.0
2008-11-26 15:57:00,1.5476,1.54775,1.54715,1.5474,269200000.0
2008-11-26 15:58:00,1.54735,1.5479,1.54735,1.5478,234799999.0
2008-11-26 15:59:00,1.54785,1.5479,1.54735,1.54775,306800001.0
2008-11-26 16:00:00,1.54775,1.54815,1.5474,1.5478,369999999.0
2008-11-26 16:01:00,1.54785,1.54795,1.5475,1.54755,217800000.0
2008-11-26 16:02:00,1.54755,1.54765,1.54745,1.5476,136200000.0
2008-11-26 16:03:00,1.54755,1.54765,1.54715,1.5472,209000000.0
2008-11-26 16:04:00,1.54715,1.5474,1.54695,1.5471,295999999.0
2008-11-26 16:05:00,1.5471,1.5474,1.547,1.54725,502999998.0
2008-11-26 16:06:00,1.54715,1.5473,1.547,1.54715,259800000.0
2008-11-26 16:07:00,1.5472,1.5472,1.547,1.54705,198200000.0
2008-11-26 16:08:00,1.54705,1.54715,1.54695,1.54715,364399998.0
2008-11-26 16:09:00,1.54715,1.54725,1.547,1.54715,235200000.0
2008-11-26 16:10:00,1.5472,1.5475,1.54715,1.5475,234000000.0
2008-11-26 16:11:00,1.5475,1.5476,1.54695,1.54715,169800000.0
2008-11-26 16:12:00,1.5471,1.54715,1.5469,1.5471,187600000.0
2008-11-26 16:13:00,1.5471,1.5472,1.54695,1.54695,288000000.0
2008-11-26 16:14:00,1.54695,1.54715,1.54695,1.54695,285600000.0
2008-11-26 16:15:00,1.547,1.54715,1.5469,1.54705,236799998.0
2008-11-26 16:16:00,1.54705,1.5472,1.54695,1.54705,424799999.0
2008-11-26 16:17:00,1.5471,1.54745,1.547,1.54725,203000000.0
2008-11-26 16:18:00,1.5473,1.5476,1.54715,1.5474,251200000.0
2008-11-26 16:19:00,1.5474,1.54755,1.54675,1.54705,242199999.0
2008-11-26 16:20:00,1.5471,1.54755,1.54695,1.54705,313399999.0
2008-11-26 16:21:00,1.54705,1.5474,1.54705,1.5472,361000000.0
2008-11-26 16:22:00,1.54725,1.5473,1.54675,1.54675,363000001.0
2008-11-26 16:23:00,1.54675,1.5469,1.5465,1.5467,382199999.0
2008-11-26 16:24:00,1.54665,1.54715,1.5466,1.54705,212799999.0
2008-11-26 16:25:00,1.5471,1.54725,1.54705,1.5472,244400001.0
2008-11-26 16:26:00,1.5472,1.5473,1.54695,1.5471,212600001.0
2008-11-26 16:27:00,1.54705,1.54715,1.54675,1.54695,233399999.0
2008-11-26 16:28:00,1.54695,1.5471,1.54685,1.547,223999999.0
2008-11-26 16:29:00,1.5471,1.5471,1.5468,1.54695,277799999.0
2008-11-26 16:30:00,1.54695,1.5476,1.5468,1.5474,394600000.0
2008-11-26 16:31:00,1.54745,1.5475,1.5468,1.54685,471199998.0
2008-11-26 16:32:00,1.5468,1.54715,1.54675,1.54695,333800000.0
2008-11-26 16:33:00,1.54695,1.547,1.5464,1.54685,384999998.0
2008-11-26 16:34:00,1.5469,1.5474,1.5466,1.54735,494999999.0
2008-11-26 16:35:00,1.5473,1.5483,1.5473,1.54805,320999999.0
2008-11-26 16:36:00,1.5481,1.5483,1.54755,1.5479,260400000.0
2008-11-26 16:37:00,1.54785,1.5479,1.5474,1.54755,258999999.0
2008-11-26 16:38:00,1.5476,1.5478,1.54695,1.5476,356199999.0
2008-11-26 16:39:00,1.5476,1.54775,1.54705,1.5472,307999999.0
2008-11-26 16:40:00,1.54715,1.54755,1.547,1.54715,331199999.0
2008-11-26 16:41:00,1.54715,1.5486,1.54715,1.5479,377799999.0
2008-11-26 16:42:00,1.54785,1.5484,1.54775,1.5478,381600000.0
2008-11-26 16:43:00,1.5478,1.5483,1.5475,1.5482,372999996.0
2008-11-26 16:44:00,1.5482,1.54825,1.54775,1.5479,325199999.0
2008-11-26 16:45:00,1.5479,1.548,1.5473,1.5478,302599998.0
2008-11-26 16:46:00,1.54785,1.54795,1.5476,1.54795,286599998.0
2008-11-26 16:47:00,1.5479,1.5482,1.5477,1.5482,310199999.0
2008-11-26 16:48:00,1.54815,1.5488,1.54815,1.5488,471799997.0
2008-11-26 16:49:00,1.54865,1.5488,1.54845,1.5487,443000001.0
2008-11-26 16:50:00,1.54875,1.54875,1.5483,1.5483,318200002.0
2008-11-26 16:51:00,1.54845,1.5486,1.548,1.54835,295199999.0
2008-11-26 16:52:00,1.5483,1.5488,1.5483,1.54865,351800000.0
2008-11-26 16:53:00,1.54875,1.5491,1.54855,1.5491,313800001.0
2008-11-26 16:54:00,1.5491,1.54915,1.5487,1.5487,261399999.0
2008-11-26 16:55:00,1.54875,1.54945,1.54865,1.54935,325800000.0
2008-11-26 16:56:00,1.5494,1.54945,1.5488,1.54895,409399998.0
2008-11-26 16:57:00,1.5488,1.5494,1.5488,1.54915,452400005.0
2008-11-26 16:58:00,1.54915,1.5493,1.5487,1.54875,609000001.0
2008-11-26 16:59:00,1.54875,1.54895,1.54795,1.5483,311800000.0
2008-11-26 17:00:00,1.54825,1.54835,1.54815,1.54815,459199999.0
2008-11-26 17:01:00,1.54815,1.54875,1.54815,1.5484,301399999.0
2008-11-26 17:02:00,1.54855,1.54865,1.5483,1.54865,147600000.0
2008-11-26 17:03:00,1.54865,1.5488,1.54845,1.54875,262799999.0
2008-11-26 17:04:00,1.54865,1.54925,1.54845,1.5491,424600000.0
2008-11-26 17:05:00,1.54905,1.54905,1.5487,1.5487,269000000.0
2008-11-26 17:06:00,1.5488,1.5488,1.54795,1.5481,350600002.0
2008-11-26 17:07:00,1.5481,1.5484,1.54765,1.548,432399999.0
2008-11-26 17:08:00,1.54795,1.54805,1.5475,1.5477,463399998.0
2008-11-26 17:09:00,1.5477,1.5477,1.547,1.5475,388999998.0
2008-11-26 17:10:00,1.5475,1.54765,1.54655,1.54655,245000000.0
2008-11-26 17:11:00,1.54665,1.5471,1.54665,1.54665,314599999.0
2008-11-26 17:12:00,1.54665,1.5468,1.54535,1.54565,421600000.0
2008-11-26 17:13:00,1.5456,1.5463,1.5454,1.5462,282000001.0
2008-11-26 17:14:00,1.54625,1.5465,1.54545,1.54545,362799997.0
2008-11-26 17:15:00,1.54545,1.5459,1.54535,1.5455,212999999.0
2008-11-26 17:16:00,1.54545,1.5464,1.54545,1.54615,280000000.0
2008-11-26 17:17:00,1.54625,1.54685,1.54625,1.54685,256600000.0
2008-11-26 17:18:00,1.5469,1.54785,1.5469,1.54765,267600000.0
2008-11-26 17:19:00,1.54765,1.5481,1.54725,1.54745,363600001.0
2008-11-26 17:20:00,1.5475,1.54805,1.5475,1.5477,352199999.0
2008-11-26 17:21:00,1.54765,1.5479,1.5475,1.54785,264200000.0
2008-11-26 17:22:00,1.5478,1.5479,1.54755,1.5476,400400001.0
2008-11-26 17:23:00,1.54765,1.548,1.5475,1.54785,223400000.0
2008-11-26 17:24:00,1.5479,1.5486,1.5476,1.5476,565599999.0
2008-11-26 17:25:00,1.54735,1.54785,1.54725,1.54775,414799998.0
2008-11-26 17:26:00,1.54775,1.5487,1.54775,1.5482,346599998.0
2008-11-26 17:27:00,1.5482,1.54875,1.54775,1.54875,367799998.0
2008-11-26 17:28:00,1.54865,1.54865,1.54815,1.54835,396799998.0
2008-11-26 17:29:00,1.54835,1.5484,1.5478,1.5478,190000000.0
2008-11-26 17:30:00,1.54785,1.54845,1.54785,1.54805,430599999.0
2008-11-26 17:31:00,1.54805,1.54855,1.548,1.54845,283799999.0
2008-11-26 17:32:00,1.5485,1.5485,1.54825,1.5483,241000001.0
2008-11-26 17:33:00,1.54835,1.5484,1.54705,1.5472,323399998.0
2008-11-26 17:34:00,1.5472,1.5472,1.5467,1.547,390999999.0
2008-11-26 17:35:00,1.547,1.5473,1.54595,1.54605,459799999.0
2008-11-26 17:36:00,1.546,1.5464,1.5459,1.54615,321599999.0
2008-11-26 17:37:00,1.54615,1.5464,1.5447,1.54575,439599999.0
2008-11-26 17:38:00,1.54575,1.5458,1.54485,1.54495,447799998.0
2008-11-26 17:39:00,1.545,1.5455,1.54485,1.5455,447599999.0
2008-11-26 17:40:00,1.54565,1.54565,1.54495,1.54495,392999999.0
2008-11-26 17:41:00,1.54495,1.54505,1.54475,1.5448,329400000.0
2008-11-26 17:42:00,1.5448,1.54525,1.54465,1.54485,557400000.0
2008-11-26 17:43:00,1.5449,1.5452,1.5447,1.54515,460199999.0
2008-11-26 17:44:00,1.54515,1.5456,1.54475,1.5456,416600000.0
2008-11-26 17:45:00,1.5456,1.5457,1.54505,1.5456,372199999.0
2008-11-26 17:46:00,1.5456,1.5457,1.5454,1.5455,369200000.0
2008-11-26 17:47:00,1.54545,1.5455,1.54505,1.54505,209400000.0
2008-11-26 17:48:00,1.54505,1.54545,1.545,1.54505,397199999.0
2008-11-26 17:49:00,1.5451,1.5454,1.5451,1.54515,279399999.0
2008-11-26 17:50:00,1.54515,1.5461,1.54485,1.5461,271000000.0
2008-11-26 17:51:00,1.5462,1.54655,1.54545,1.54655,328399998.0
2008-11-26 17:52:00,1.54665,1.547,1.5466,1.5469,392199998.0
2008-11-26 17:53:00,1.54705,1.54835,1.54705,1.54805,330600001.0
2008-11-26 17:54:00,1.5481,1.5483,1.5477,1.5478,427799997.0
2008-11-26 17:55:00,1.54785,1.5485,1.54785,1.54845,385399999.0
2008-11-26 17:56:00,1.54845,1.5486,1.54845,1.5485,176000000.0
2008-11-26 17:57:00,1.5484,1.54865,1.54815,1.54865,342199999.0
2008-11-26 17:58:00,1.54865,1.5488,1.5481,1.54845,436399999.0
2008-11-26 17:59:00,1.54845,1.54895,1.54825,1.5488,464800000.0
2008-11-26 18:00:00,1.54865,1.5495,1.54865,1.5495,460399996.0
2008-11-26 18:01:00,1.5495,1.5497,1.5482,1.5482,460200000.0
2008-11-26 18:02:00,1.5482,1.54885,1.54785,1.54785,432799999.0
2008-11-26 18:03:00,1.548,1.54935,1.54795,1.54935,431200001.0
2008-11-26 18:04:00,1.5491,1.54925,1.5486,1.549,453199999.0
2008-11-26 18:05:00,1.54915,1.5495,1.54865,1.54925,420999999.0
2008-11-26 18:06:00,1.54925,1.5498,1.5488,1.5491,362799999.0
2008-11-26 18:07:00,1.5491,1.5494,1.54885,1.54915,440199998.0
2008-11-26 18:08:00,1.5492,1.54935,1.54855,1.54855,461799998.0
2008-11-26 18:09:00,1.54855,1.54885,1.54815,1.54835,341200000.0
2008-11-26 18:10:00,1.54845,1.5495,1.54845,1.54885,339599998.0
2008-11-26 18:11:00,1.5489,1.5495,1.54875,1.54925,435799998.0
2008-11-26 18:12:00,1.54925,1.54945,1.5488,1.5493,415999998.0
2008-11-26 18:13:00,1.54925,1.54965,1.54905,1.54945,360799997.0
2008-11-26 18:14:00,1.54945,1.54985,1.54925,1.5496,288200000.0
2008-11-26 18:15:00,1.5496,1.5503,1.54945,1.55015,320200002.0
2008-11-26 18:16:00,1.55015,1.5502,1.54935,1.54935,400599999.0
2008-11-26 18:17:00,1.54935,1.54935,1.5487,1.54895,346200000.0
2008-11-26 18:18:00,1.54895,1.5491,1.54825,1.549,367000000.0
2008-11-26 18:19:00,1.549,1.5491,1.54855,1.5487,389200000.0
2008-11-26 18:20:00,1.54875,1.54995,1.54855,1.54995,382399998.0
2008-11-26 18:21:00,1.55,1.5504,1.5499,1.5502,378599999.0
2008-11-26 18:22:00,1.5502,1.55025,1.5491,1.5491,372000000.0
2008-11-26 18:23:00,1.54915,1.54925,1.5489,1.549,379600001.0
2008-11-26 18:24:00,1.5489,1.5492,1.54835,1.549,387799996.0
2008-11-26 18:25:00,1.54915,1.5494,1.5488,1.5492,489199998.0
2008-11-26 18:26:00,1.5492,1.5499,1.5492,1.54945,443999996.0
2008-11-26 18:27:00,1.5494,1.54955,1.54885,1.5491,451199996.0
2008-11-26 18:28:00,1.54925,1.54925,1.5487,1.54905,490199999.0
2008-11-26 18:29:00,1.549,1.5494,1.5477,1.54795,397200000.0
2008-11-26 18:30:00,1.54795,1.54815,1.54755,1.5481,352800000.0
2008-11-26 18:31:00,1.54815,1.54875,1.54815,1.54815,242600000.0
2008-11-26 18:32:00,1.5481,1.5495,1.548,1.5495,246999999.0
2008-11-26 18:33:00,1.5495,1.5497,1.5487,1.54905,353800001.0
2008-11-26 18:34:00,1.5491,1.5491,1.54695,1.54765,396000000.0
2008-11-26 18:35:00,1.5477,1.54935,1.5474,1.5484,438999997.0
2008-11-26 18:36:00,1.54835,1.5484,1.5479,1.548,321000000.0
2008-11-26 18:37:00,1.548,1.5488,1.54795,1.5486,356999997.0
2008-11-26 18:38:00,1.54855,1.5487,1.5477,1.5477,410599999.0
2008-11-26 18:39:00,1.5477,1.5479,1.5477,1.5479,157400000.0
2008-11-26 18:40:00,1.54795,1.54875,1.54795,1.54855,406199998.0
2008-11-26 18:41:00,1.5486,1.54885,1.548,1.54815,232399999.0
2008-11-26 18:42:00,1.54815,1.5487,1.54805,1.5481,298000000.0
2008-11-26 18:43:00,1.5481,1.5481,1.54765,1.54795,251999997.0
2008-11-26 18:44:00,1.54795,1.54805,1.5475,1.54775,604999980.0
2008-11-26 18:45:00,1.5478,1.54805,1.54765,1.5479,864999976.0
2008-11-26 18:46:00,1.548,1.54865,1.54785,1.5486,1376399953.0
2008-11-26 18:47:00,1.54875,1.54875,1.5485,1.54855,693399988.0
2008-11-26 18:48:00,1.54855,1.54875,1.54855,1.54865,253199996.0
2008-11-26 18:49:00,1.5487,1.5487,1.54825,1.54845,350599997.0
2008-11-26 18:50:00,1.54845,1.5487,1.54845,1.54855,744799988.0
2008-11-26 18:51:00,1.54855,1.54855,1.54765,1.54775,1337999958.0
2008-11-26 18:52:00,1.5478,1.5486,1.54775,1.54845,1016399970.0
2008-11-26 18:53:00,1.54845,1.54845,1.54765,1.5478,328399996.0
2008-11-26 18:54:00,1.54775,1.548,1.54735,1.5474,431599992.0
2008-11-26 18:55:00,1.5476,1.5476,1.5469,1.5473,844199985.0
2008-11-26 18:56:00,1.5473,1.548,1.547,1.54765,750599981.0
2008-11-26 18:57:00,1.54765,1.54805,1.5475,1.54805,405999997.0
2008-11-26 18:58:00,1.54805,1.5483,1.54805,1.5482,136800000.0
2008-11-26 18:59:00,1.5482,1.5482,1.54765,1.5477,667199993.0
2008-11-26 19:00:00,1.5477,1.54805,1.5476,1.548,625399995.0
2008-11-26 19:01:00,1.54815,1.54835,1.54775,1.54775,1093599977.0
2008-11-26 19:02:00,1.5478,1.5478,1.5474,1.5474,505599991.0
2008-11-26 19:03:00,1.5474,1.5476,1.5474,1.5474,188200000.0
2008-11-26 19:04:00,1.5474,1.5477,1.54725,1.54755,641599996.0
2008-11-26 19:05:00,1.54755,1.5478,1.54705,1.54715,468199996.0
2008-11-26 19:06:00,1.54715,1.5477,1.5471,1.5477,1016199982.0
2008-11-26 19:07:00,1.5477,1.5479,1.54755,1.5477,279600000.0
2008-11-26 19:08:00,1.54765,1.54805,1.54765,1.548,120400000.0
2008-11-26 19:09:00,1.54795,1.5483,1.54785,1.54815,370199996.0
2008-11-26 19:10:00,1.54825,1.5484,1.54795,1.54795,667199995.0
2008-11-26 19:11:00,1.54795,1.54845,1.54785,1.5482,708199990.0
2008-11-26 19:12:00,1.5482,1.54855,1.54815,1.5484,814999998.0
2008-11-26 19:13:00,1.5484,1.5484,1.54815,1.54825,520599999.0
2008-11-26 19:14:00,1.54825,1.54865,1.54815,1.5485,501599996.0
2008-11-26 19:15:00,1.5485,1.54865,1.54815,1.54825,162999998.0
2008-11-26 19:16:00,1.54825,1.5485,1.5481,1.54825,99600000.0
2008-11-26 19:17:00,1.5483,1.54855,1.5481,1.5483,349000000.0
2008-11-26 19:18:00,1.54835,1.54845,1.5483,1.54835,82000000.0
2008-11-26 19:19:00,1.5484,1.54845,1.54825,1.54825,159799999.0
2008-11-26 19:20:00,1.54825,1.54865,1.54825,1.54865,270799996.0
2008-11-26 19:21:00,1.54865,1.5488,1.54815,1.5484,283000001.0
2008-11-26 19:22:00,1.5484,1.5485,1.54825,1.5485,197599999.0
2008-11-26 19:23:00,1.5485,1.54875,1.54845,1.54865,374799996.0
2008-11-26 19:24:00,1.5486,1.54875,1.54805,1.54855,326999998.0
2008-11-26 19:25:00,1.54855,1.54865,1.54845,1.54855,47600000.0
2008-11-26 19:26:00,1.54855,1.54865,1.54855,1.54865,24600000.0
2008-11-26 19:27:00,1.5487,1.5495,1.5486,1.5488,601999983.0
2008-11-26 19:28:00,1.5488,1.54895,1.54855,1.54875,674199988.0
2008-11-26 19:29:00,1.5489,1.54895,1.5487,1.54875,300999997.0
2008-11-26 19:30:00,1.5487,1.5488,1.54835,1.5485,223999998.0
2008-11-26 19:31:00,1.54865,1.54985,1.54865,1.5498,821999991.0
2008-11-26 19:32:00,1.54995,1.55015,1.5493,1.54975,814399985.0
2008-11-26 19:33:00,1.5497,1.55005,1.54965,1.54995,257800002.0
2008-11-26 19:34:00,1.54995,1.5502,1.54995,1.55005,89200001.0
2008-11-26 19:35:00,1.5502,1.5502,1.5497,1.54995,245600000.0
2008-11-26 19:36:00,1.55005,1.5502,1.54995,1.5502,141199999.0
2008-11-26 19:37:00,1.5503,1.5507,1.55025,1.55045,357399999.0
2008-11-26 19:38:00,1.5506,1.55075,1.5505,1.5505,100799999.0
2008-11-26 19:39:00,1.5505,1.5508,1.5505,1.55065,288999997.0
2008-11-26 19:40:00,1.55065,1.55075,1.55035,1.55065,303399999.0
2008-11-26 19:41:00,1.5508,1.5509,1.5507,1.5507,185400002.0
2008-11-26 19:42:00,1.5507,1.5507,1.5492,1.5498,695799993.0
2008-11-26 19:43:00,1.5499,1.55065,1.54955,1.5501,392399997.0
2008-11-26 19:44:00,1.55015,1.5503,1.54995,1.5502,248599994.0
2008-11-26 19:45:00,1.55015,1.5511,1.55015,1.55085,234500000.0
2008-11-26 19:46:00,1.5508,1.551,1.5501,1.55035,174400001.0
2008-11-26 19:47:00,1.55035,1.5509,1.5501,1.5506,422000001.0
2008-11-26 19:48:00,1.5506,1.55075,1.55035,1.5504,339599994.0
2008-11-26 19:49:00,1.5504,1.55105,1.54985,1.5507,358999999.0
2008-11-26 19:50:00,1.55075,1.5514,1.5507,1.5513,281600000.0
2008-11-26 19:51:00,1.5513,1.5514,1.5509,1.55115,323599999.0
2008-11-26 19:52:00,1.55115,1.55135,1.5503,1.5503,205999999.0
2008-11-26 19:53:00,1.5504,1.55065,1.5503,1.55065,221399998.0
2008-11-26 19:54:00,1.55065,1.55075,1.5505,1.5507,113000001.0
2008-11-26 19:55:00,1.55065,1.5507,1.5496,1.54975,227199999.0
2008-11-26 19:56:00,1.5498,1.55,1.54965,1.5497,170400000.0
2008-11-26 19:57:00,1.5497,1.5503,1.5497,1.55025,144400001.0
2008-11-26 19:58:00,1.5503,1.5504,1.55015,1.5502,202200001.0
2008-11-26 19:59:00,1.55015,1.5502,1.5489,1.5489,390399999.0
2008-11-26 20:00:00,1.54885,1.54885,1.54745,1.54795,362400001.0
2008-11-26 20:01:00,1.548,1.54845,1.54795,1.5481,160200000.0
2008-11-26 20:02:00,1.5481,1.54835,1.5479,1.54805,309399998.0
2008-11-26 20:03:00,1.54805,1.54855,1.54795,1.54815,305000000.0
2008-11-26 20:04:00,1.54815,1.549,1.54805,1.5488,365600000.0
2008-11-26 20:05:00,1.5488,1.54895,1.5482,1.5488,301199999.0
2008-11-26 20:06:00,1.5488,1.5489,1.5479,1.54825,347599999.0
2008-11-26 20:07:00,1.5484,1.5485,1.54815,1.5482,293600001.0
2008-11-26 20:08:00,1.5482,1.54865,1.5482,1.5484,154800000.0
2008-11-26 20:09:00,1.5484,1.54875,1.54815,1.54835,316800001.0
2008-11-26 20:10:00,1.5483,1.5492,1.54815,1.54915,223800000.0
2008-11-26 20:11:00,1.5491,1.54915,1.5485,1.54865,345799999.0
2008-11-26 20:12:00,1.5487,1.54895,1.54845,1.5485,262600001.0
2008-11-26 20:13:00,1.5485,1.54855,1.5482,1.54835,237600000.0
2008-11-26 20:14:00,1.5483,1.5489,1.5483,1.54885,130400000.0
2008-11-26 20:15:00,1.5488,1.549,1.54865,1.54895,129800001.0
2008-11-26 20:16:00,1.54895,1.54905,1.54855,1.54855,171800002.0
2008-11-26 20:17:00,1.54855,1.54905,1.5485,1.549,174800000.0
2008-11-26 20:18:00,1.54905,1.5492,1.54885,1.54885,183600002.0
2008-11-26 20:19:00,1.54885,1.5491,1.54875,1.5491,164800001.0
2008-11-26 20:20:00,1.54905,1.5494,1.549,1.5492,64800000.0
2008-11-26 20:21:00,1.54925,1.5498,1.549,1.5492,409999998.0
2008-11-26 20:22:00,1.54915,1.55,1.54915,1.54995,358799999.0
2008-11-26 20:23:00,1.54995,1.5503,1.5489,1.5489,264399999.0
2008-11-26 20:24:00,1.54885,1.55035,1.54885,1.5495,303799999.0
2008-11-26 20:25:00,1.5495,1.54955,1.5495,1.54955,335999999.0
2008-11-26 20:26:00,1.5495,1.55055,1.5495,1.55035,268999999.0
2008-11-26 20:27:00,1.5503,1.55055,1.5499,1.5501,235800000.0
2008-11-26 20:28:00,1.55005,1.5502,1.5498,1.55,139000001.0
2008-11-26 20:29:00,1.55005,1.5501,1.5498,1.5499,141400000.0
2008-11-26 20:30:00,1.5499,1.55,1.5498,1.5498,184000002.0
2008-11-26 20:31:00,1.5498,1.5499,1.54925,1.5494,202600000.0
2008-11-26 20:32:00,1.54945,1.54955,1.5492,1.54935,252399999.0
2008-11-26 20:33:00,1.5494,1.5494,1.54885,1.54885,197199999.0
2008-11-26 20:34:00,1.5488,1.54885,1.5484,1.54845,320199999.0
2008-11-26 20:35:00,1.54845,1.5487,1.54835,1.54845,184000000.0
2008-11-26 20:36:00,1.5484,1.54875,1.54795,1.54795,284000002.0
2008-11-26 20:37:00,1.54805,1.5482,1.54795,1.54815,186800000.0
2008-11-26 20:38:00,1.54825,1.5483,1.54795,1.5482,138400000.0
2008-11-26 20:39:00,1.5483,1.5485,1.5483,1.54845,172800003.0
2008-11-26 20:40:00,1.54845,1.5485,1.54815,1.5482,206000001.0
2008-11-26 20:41:00,1.5482,1.54845,1.54815,1.54835,239400002.0
2008-11-26 20:42:00,1.5483,1.54855,1.54815,1.5482,174399998.0
2008-11-26 20:43:00,1.5482,1.5488,1.5482,1.5482,172000001.0
2008-11-26 20:44:00,1.5482,1.549,1.54815,1.5486,176400001.0
2008-11-26 20:45:00,1.5486,1.54925,1.5483,1.54915,244599997.0
2008-11-26 20:46:00,1.54915,1.5492,1.5482,1.5482,300999999.0
2008-11-26 20:47:00,1.5482,1.54915,1.5482,1.54905,270599999.0
2008-11-26 20:48:00,1.549,1.54905,1.54845,1.54845,145800000.0
2008-11-26 20:49:00,1.54845,1.54855,1.54825,1.5485,135200000.0
2008-11-26 20:50:00,1.54855,1.549,1.5485,1.5488,190999999.0
2008-11-26 20:51:00,1.54885,1.5494,1.5488,1.54925,184400000.0
2008-11-26 20:52:00,1.54925,1.54935,1.549,1.54925,155800001.0
2008-11-26 20:53:00,1.54925,1.5494,1.54895,1.5491,148000000.0
2008-11-26 20:54:00,1.5491,1.5491,1.54845,1.5491,238000000.0
2008-11-26 20:55:00,1.54905,1.54915,1.54895,1.549,210400002.0
2008-11-26 20:56:00,1.54905,1.54935,1.5488,1.5491,193800000.0
2008-11-26 20:57:00,1.54905,1.54915,1.5489,1.549,169400001.0
2008-11-26 20:58:00,1.54905,1.54925,1.54905,1.5492,98600000.0
2008-11-26 20:59:00,1.54925,1.54925,1.54915,1.54915,96000000.0
2008-11-26 21:00:00,1.5492,1.5492,1.54905,1.54905,28800000.0
2008-11-26 21:01:00,1.54905,1.54915,1.54905,1.5491,107000000.0
2008-11-26 21:02:00,1.54905,1.54925,1.54905,1.54915,129000002.0
2008-11-26 21:03:00,1.5492,1.5492,1.5488,1.54885,163000000.0
2008-11-26 21:04:00,1.5488,1.54925,1.5488,1.54925,111000001.0
2008-11-26 21:05:00,1.54915,1.54935,1.5491,1.54935,110600000.0
2008-11-26 21:06:00,1.54935,1.5498,1.54935,1.5497,107400000.0
2008-11-26 21:07:00,1.54965,1.55,1.54955,1.5496,180400000.0
2008-11-26 21:08:00,1.5496,1.5502,1.5496,1.55015,253400000.0
2008-11-26 21:09:00,1.55015,1.55015,1.54995,1.55015,71000000.0
2008-11-26 21:10:00,1.5502,1.55045,1.5502,1.55045,119200000.0
2008-11-26 21:11:00,1.55045,1.5507,1.5503,1.55055,191400002.0
2008-11-26 21:12:00,1.55055,1.55065,1.5503,1.55055,238600002.0
2008-11-26 21:13:00,1.55055,1.5506,1.55005,1.55055,74400000.0
2008-11-26 21:14:00,1.55055,1.55065,1.55045,1.55055,115600000.0
2008-11-26 21:15:00,1.55055,1.55065,1.55025,1.55045,204800002.0
2008-11-26 21:16:00,1.55045,1.5506,1.55045,1.5506,160600000.0
2008-11-26 21:17:00,1.55065,1.5514,1.55065,1.5512,184400000.0
2008-11-26 21:18:00,1.55135,1.55185,1.551,1.55165,453599995.0
2008-11-26 21:19:00,1.55165,1.5517,1.5511,1.5511,184600001.0
2008-11-26 21:20:00,1.5511,1.5513,1.55105,1.55115,253599999.0
2008-11-26 21:21:00,1.5511,1.5514,1.55075,1.55115,352400002.0
2008-11-26 21:22:00,1.55115,1.5514,1.5508,1.5511,162000000.0
2008-11-26 21:23:00,1.5511,1.5513,1.5509,1.55115,309600002.0
2008-11-26 21:24:00,1.5512,1.5513,1.551,1.55105,294400000.0
2008-11-26 21:25:00,1.55105,1.5511,1.551,1.55105,56200000.0
2008-11-26 21:26:00,1.55105,1.55105,1.551,1.551,42600000.0
2008-11-26 21:27:00,1.551,1.551,1.551,1.551,28600000.0
2008-11-26 21:28:00,1.551,1.55125,1.551,1.5512,75800000.0
2008-11-26 21:29:00,1.55125,1.55125,1.55105,1.55105,146000000.0
2008-11-26 21:30:00,1.5511,1.5512,1.5511,1.5512,14400000.0
2008-11-26 21:31:00,1.5512,1.55155,1.5512,1.5512,197599999.0
2008-11-26 21:32:00,1.55125,1.55165,1.55125,1.5514,192800000.0
2008-11-26 21:33:00,1.55135,1.5516,1.55135,1.55155,75200000.0
2008-11-26 21:34:00,1.5516,1.55195,1.55145,1.5517,285000000.0
2008-11-26 21:35:00,1.5517,1.5518,1.55135,1.5518,209400000.0
2008-11-26 21:36:00,1.55175,1.5518,1.55165,1.5517,115800000.0
2008-11-26 21:37:00,1.5516,1.55175,1.5515,1.5515,177999999.0
2008-11-26 21:38:00,1.5516,1.55165,1.5514,1.5514,220599999.0
2008-11-26 21:39:00,1.5514,1.55145,1.5512,1.5513,121800000.0
2008-11-26 21:40:00,1.5512,1.5516,1.5512,1.55135,305800000.0
2008-11-26 21:41:00,1.5514,1.5519,1.5513,1.5516,190600002.0
2008-11-26 21:42:00,1.55155,1.5516,1.55125,1.5515,225200002.0
2008-11-26 21:43:00,1.55155,1.55155,1.55145,1.5515,98400000.0
2008-11-26 21:44:00,1.55155,1.5517,1.55145,1.5517,185200002.0
2008-11-26 21:45:00,1.55165,1.552,1.5514,1.552,226599997.0
2008-11-26 21:46:00,1.552,1.55225,1.5518,1.5522,136800001.0
2008-11-26 21:47:00,1.5522,1.5522,1.552,1.552,101000000.0
2008-11-26 21:48:00,1.552,1.5522,1.552,1.55215,64200000.0
2008-11-26 21:49:00,1.5521,1.55235,1.552,1.5521,210000000.0
2008-11-26 21:50:00,1.55215,1.55225,1.5521,1.5521,77400000.0
2008-11-26 21:51:00,1.5521,1.5521,1.55205,1.55205,62800000.0
2008-11-26 21:52:00,1.55205,1.5524,1.55205,1.5522,70400000.0
2008-11-26 21:53:00,1.55225,1.55225,1.5522,1.5522,112800000.0
2008-11-26 21:54:00,1.5522,1.5522,1.5519,1.5519,84400000.0
2008-11-26 21:55:00,1.55195,1.55225,1.5519,1.55195,177200000.0
2008-11-26 21:56:00,1.552,1.5521,1.5516,1.55195,190399999.0
2008-11-26 21:57:00,1.55195,1.55235,1.5519,1.55205,401600005.0
2008-11-26 21:58:00,1.5521,1.5522,1.552,1.552,190000001.0
2008-11-26 21:59:00,1.552,1.552,1.55175,1.552,177800002.0
2008-11-26 22:00:00,1.552,1.55205,1.5516,1.5517,203600004.0
2008-11-26 22:01:00,1.5517,1.55225,1.5517,1.55225,88600000.0
2008-11-26 22:02:00,1.5523,1.5524,1.55225,1.55235,139400000.0
2008-11-26 22:03:00,1.55235,1.55245,1.55215,1.5523,239200003.0
2008-11-26 22:04:00,1.55225,1.55225,1.552,1.55215,131400000.0
2008-11-26 22:05:00,1.55215,1.55215,1.55205,1.55215,41400000.0
2008-11-26 22:06:00,1.55215,1.55215,1.55215,1.55215,3600000.0
2008-11-26 22:07:00,1.55215,1.5522,1.55205,1.5521,127000000.0
2008-11-26 22:08:00,1.5521,1.5521,1.55195,1.5521,38800000.0
2008-11-26 22:09:00,1.5521,1.5521,1.5519,1.5519,84000000.0
2008-11-26 22:10:00,1.55195,1.55195,1.5519,1.55195,37600000.0
2008-11-26 22:11:00,1.55148,1.55181,1.5513,1.55159,157600000.0
2008-11-26 22:12:00,1.552,1.5524,1.5516,1.5522,438799999.0
2008-11-26 22:13:00,1.5522,1.55255,1.55195,1.5524,221400001.0
2008-11-26 22:14:00,1.5524,1.55275,1.5523,1.55265,200600000.0
2008-11-26 22:15:00,1.55275,1.55285,1.55255,1.55255,105800001.0
2008-11-26 22:16:00,1.55255,1.55275,1.5525,1.5526,284999997.0
2008-11-26 22:17:00,1.5526,1.5526,1.55235,1.5524,60000000.0
2008-11-26 22:18:00,1.55245,1.55255,1.5524,1.5525,90400000.0
2008-11-26 22:19:00,1.5525,1.55255,1.5524,1.55255,132399999.0
2008-11-26 22:20:00,1.55255,1.55265,1.5523,1.5523,206400003.0
2008-11-26 22:21:00,1.5523,1.55245,1.55185,1.5522,206200002.0
2008-11-26 22:22:00,1.5521,1.55235,1.5519,1.55235,145999998.0
2008-11-26 22:23:00,1.55245,1.5525,1.55235,1.55235,76800001.0
2008-11-26 22:24:00,1.5524,1.55255,1.5522,1.55245,151000000.0
2008-11-26 22:25:00,1.55245,1.5528,1.5523,1.55245,241200005.0
2008-11-26 22:26:00,1.55245,1.5525,1.55235,1.55235,120400001.0
2008-11-26 22:27:00,1.5524,1.5526,1.55235,1.5524,145600004.0
2008-11-26 22:28:00,1.55255,1.55265,1.5518,1.55215,171399999.0
2008-11-26 22:29:00,1.5521,1.5523,1.5519,1.55205,239800002.0
2008-11-26 22:30:00,1.55205,1.55255,1.55195,1.5525,249400000.0
2008-11-26 22:31:00,1.5525,1.55255,1.55245,1.55255,195200003.0
2008-11-26 22:32:00,1.55255,1.55255,1.55255,1.55255,46200000.0
2008-11-26 22:33:00,1.55255,1.55255,1.5525,1.55255,70400000.0
2008-11-26 22:34:00,1.55255,1.55255,1.55255,1.55255,13600000.0
2008-11-26 22:35:00,1.5526,1.5526,1.55255,1.55255,35600000.0
2008-11-26 22:36:00,1.55255,1.55255,1.55255,1.55255,6000000.0
2008-11-26 22:37:00,1.55255,1.55275,1.55255,1.55265,39600000.0
2008-11-26 22:38:00,1.55265,1.55265,1.55255,1.55255,33200000.0
2008-11-26 22:39:00,1.55255,1.55275,1.55255,1.55255,107800000.0
2008-11-26 22:40:00,1.55255,1.55255,1.5524,1.55255,125800000.0
2008-11-26 22:41:00,1.55255,1.5526,1.55245,1.5525,156000000.0
2008-11-26 22:42:00,1.5525,1.55255,1.55245,1.55245,99400001.0
2008-11-26 22:43:00,1.55245,1.55255,1.55245,1.55245,155600001.0
2008-11-26 22:44:00,1.5525,1.5525,1.55245,1.55245,286000001.0
2008-11-26 22:45:00,1.55245,1.5526,1.5524,1.55245,167400002.0
2008-11-26 22:46:00,1.55245,1.55255,1.55245,1.5525,266200002.0
2008-11-26 22:47:00,1.55245,1.5525,1.5524,1.5524,64000000.0
2008-11-26 22:48:00,1.5524,1.5524,1.5524,1.5524,29800000.0
2008-11-26 22:49:00,1.5524,1.5524,1.5523,1.5523,135000000.0
2008-11-26 22:50:00,1.5523,1.55255,1.5523,1.55255,41400000.0
2008-11-26 22:51:00,1.5526,1.5526,1.5523,1.5525,83200000.0
2008-11-26 22:52:00,1.5525,1.55275,1.5525,1.5526,106400000.0
2008-11-26 22:53:00,1.5526,1.5526,1.5525,1.5526,48000000.0
2008-11-26 22:54:00,1.5526,1.5527,1.55245,1.5526,92400000.0
2008-11-26 22:55:00,1.5526,1.55275,1.55245,1.55255,233600001.0
2008-11-26 22:56:00,1.55255,1.55255,1.5525,1.5525,151600000.0
2008-11-26 22:57:00,1.5525,1.5525,1.5524,1.5524,44000000.0
2008-11-26 22:58:00,1.5524,1.5525,1.5524,1.5524,138200000.0
2008-11-26 22:59:00,1.5524,1.5525,1.5524,1.55245,46800000.0
2008-11-26 23:00:00,1.55245,1.5525,1.5524,1.5524,79600002.0
2008-11-26 23:01:00,1.5525,1.5525,1.55245,1.55245,13000000.0
2008-11-26 23:02:00,1.55245,1.5525,1.5524,1.5524,10800000.0
2008-11-26 23:03:00,1.5524,1.5524,1.5524,1.5524,79000000.0
2008-11-26 23:04:00,1.5524,1.5524,1.5524,1.5524,86400000.0
2008-11-26 23:05:00,1.5524,1.5524,1.55235,1.5524,130800000.0
2008-11-26 23:06:00,1.55245,1.55245,1.5524,1.5524,39600000.0
2008-11-26 23:07:00,1.5524,1.5524,1.5524,1.5524,73800000.0
2008-11-26 23:08:00,1.5524,1.5524,1.5522,1.5522,160000001.0
2008-11-26 23:09:00,1.5522,1.55235,1.55195,1.5522,94399999.0
2008-11-26 23:10:00,1.5522,1.5522,1.5522,1.5522,67200000.0
2008-11-26 23:11:00,1.5522,1.5522,1.5517,1.5519,120600000.0
2008-11-26 23:12:00,1.5519,1.5519,1.5519,1.5519,130200000.0
2008-11-26 23:13:00,1.552,1.55205,1.5519,1.552,149800001.0
2008-11-26 23:14:00,1.552,1.5521,1.55195,1.55195,131000000.0
2008-11-26 23:15:00,1.55195,1.552,1.5519,1.5519,63800000.0
2008-11-26 23:16:00,1.55195,1.552,1.5519,1.55195,61200000.0
2008-11-26 23:17:00,1.55195,1.55235,1.55175,1.55175,254199991.0
2008-11-26 23:18:00,1.55175,1.5522,1.55115,1.5516,69300000.0
2008-11-26 23:19:00,1.5516,1.5524,1.5516,1.55205,212000001.0
2008-11-26 23:20:00,1.55195,1.55225,1.5518,1.55195,202799994.0
2008-11-26 23:21:00,1.5518,1.5518,1.5516,1.5516,163400000.0
2008-11-26 23:22:00,1.55175,1.55175,1.5511,1.5516,149600000.0
2008-11-26 23:23:00,1.5516,1.55165,1.55115,1.5516,160800000.0
2008-11-26 23:24:00,1.5517,1.552,1.5513,1.552,130400000.0
2008-11-26 23:25:00,1.55195,1.552,1.5517,1.552,160200002.0
2008-11-26 23:26:00,1.5521,1.55225,1.55205,1.55205,80200002.0
2008-11-26 23:27:00,1.55205,1.55205,1.5517,1.5517,34599999.0
2008-11-26 23:28:00,1.55175,1.55175,1.55145,1.55155,85999999.0
2008-11-26 23:29:00,1.5516,1.5519,1.55155,1.5517,91000001.0
2008-11-26 23:30:00,1.5517,1.5522,1.5515,1.5519,184799999.0
2008-11-26 23:31:00,1.5519,1.5522,1.5519,1.552,118600001.0
2008-11-26 23:32:00,1.55205,1.55215,1.5516,1.55195,151800000.0
2008-11-26 23:33:00,1.5519,1.552,1.55175,1.5518,175999999.0
2008-11-26 23:34:00,1.55185,1.5519,1.5518,1.5518,66400000.0
2008-11-26 23:35:00,1.55195,1.55215,1.5515,1.5515,214400001.0
2008-11-26 23:36:00,1.55155,1.55165,1.5514,1.5514,126799998.0
2008-11-26 23:37:00,1.5513,1.5514,1.55125,1.55125,197800000.0
2008-11-26 23:38:00,1.55125,1.55125,1.55125,1.55125,68600000.0
2008-11-26 23:39:00,1.55125,1.55135,1.55125,1.55125,120600000.0
2008-11-26 23:40:00,1.5513,1.5515,1.55125,1.55125,253000003.0
2008-11-26 23:41:00,1.55125,1.5514,1.55125,1.5514,58400001.0
2008-11-26 23:42:00,1.55135,1.55145,1.5513,1.55135,99600000.0
2008-11-26 23:43:00,1.55135,1.5515,1.55135,1.5514,139599999.0
2008-11-26 23:44:00,1.5514,1.55145,1.55135,1.55135,91400001.0
2008-11-26 23:45:00,1.55135,1.5514,1.5511,1.5511,109400000.0
2008-11-26 23:46:00,1.5512,1.5517,1.5512,1.5514,301600001.0
2008-11-26 23:47:00,1.5514,1.5514,1.5514,1.5514,9600000.0
2008-11-26 23:48:00,1.5514,1.5514,1.55115,1.55115,74399998.0
2008-11-26 23:49:00,1.55115,1.5512,1.5511,1.5512,14200000.0
2008-11-26 23:50:00,1.5512,1.5515,1.55095,1.5515,232200000.0
2008-11-26 23:51:00,1.5515,1.5515,1.551,1.551,287600003.0
2008-11-26 23:52:00,1.551,1.5511,1.551,1.5511,127600000.0
2008-11-26 23:53:00,1.5511,1.5511,1.551,1.551,122400000.0
2008-11-26 23:54:00,1.551,1.55135,1.551,1.55115,128200000.0
2008-11-26 23:55:00,1.5511,1.55115,1.551,1.551,66000000.0
2008-11-26 23:56:00,1.551,1.551,1.551,1.551,19200000.0
2008-11-26 23:57:00,1.551,1.551,1.5505,1.5505,225400000.0
2008-11-26 23:58:00,1.5505,1.5505,1.55035,1.5505,144800000.0
2008-11-26 23:59:00,1.55045,1.55045,1.5501,1.5501,12800000.0
2008-11-27 00:00:00,1.54976,1.55005,1.54943,1.55005,208600000.0
2008-11-27 00:01:00,1.54991,1.54992,1.54951,1.5499,39600000.0
2008-11-27 00:02:00,1.55,1.55,1.55,1.55,4800000.0
2008-11-27 00:03:00,1.54995,1.5501,1.54965,1.54985,28600000.0
2008-11-27 00:04:00,1.5496,1.5497,1.54905,1.54965,26800000.0
2008-11-27 00:05:00,1.54965,1.54965,1.54925,1.54925,19200000.0
2008-11-27 00:06:00,1.5492,1.5493,1.54915,1.54925,13400000.0
2008-11-27 00:07:00,1.54925,1.54925,1.54895,1.549,57800000.0
2008-11-27 00:08:00,1.549,1.549,1.5484,1.549,44000000.0
2008-11-27 00:09:00,1.54845,1.54895,1.54845,1.54885,13200000.0
2008-11-27 00:10:00,1.54895,1.54895,1.54895,1.54895,21000000.0
2008-11-27 00:11:00,1.54895,1.54925,1.54895,1.5491,37200000.0
2008-11-27 00:12:00,1.54905,1.54915,1.549,1.54915,19200000.0
2008-11-27 00:13:00,1.54925,1.54925,1.5492,1.54925,7200000.0
2008-11-27 00:14:00,1.54885,1.54895,1.54885,1.54895,6000000.0
2008-11-27 00:15:00,1.54885,1.5489,1.5485,1.54885,11200000.0
2008-11-27 00:16:00,1.54895,1.5492,1.54895,1.5492,5400000.0
2008-11-27 00:17:00,1.54925,1.5493,1.5492,1.54925,14400000.0
2008-11-27 00:18:00,1.54925,1.5493,1.54925,1.54925,51200002.0
2008-11-27 00:19:00,1.54925,1.54925,1.54905,1.54905,142799995.0
2008-11-27 00:20:00,1.54905,1.5492,1.54905,1.54915,31199999.0
2008-11-27 00:21:00,1.5491,1.5491,1.5491,1.5491,9600000.0
2008-11-27 00:22:00,1.54895,1.54895,1.54895,1.54895,4400000.0
2008-11-27 00:23:00,1.54895,1.54895,1.54895,1.54895,3000000.0
2008-11-27 00:24:00,1.54857,1.54888,1.54857,1.54884,59400000.0
2008-11-27 00:25:00,1.5491,1.5491,1.5491,1.5491,2400000.0
2008-11-27 00:26:00,1.5489,1.54895,1.5489,1.54895,54000000.0
2008-11-27 00:27:00,1.54875,1.54894,1.54857,1.54882,83200000.0
2008-11-27 00:28:00,1.54895,1.54895,1.5489,1.54895,29600000.0
2008-11-27 00:29:00,1.54895,1.549,1.5486,1.5486,79000000.0
2008-11-27 00:30:00,1.54885,1.54895,1.54875,1.54875,19600000.0
2008-11-27 00:31:00,1.5488,1.549,1.54865,1.54865,50200000.0
2008-11-27 00:32:00,1.54865,1.5487,1.54865,1.5487,7000000.0
2008-11-27 00:33:00,1.54865,1.54885,1.5486,1.54865,47400000.0
2008-11-27 00:34:00,1.54865,1.5491,1.54865,1.5491,63400000.0
2008-11-27 00:35:00,1.5491,1.5491,1.54895,1.54895,23200000.0
2008-11-27 00:36:00,1.549,1.549,1.54895,1.54895,5600000.0
2008-11-27 00:37:00,1.549,1.549,1.5483,1.5488,21100000.0
2008-11-27 00:38:00,1.5488,1.54905,1.54835,1.54905,57000000.0
2008-11-27 00:39:00,1.54905,1.54925,1.54905,1.54925,19800000.0
2008-11-27 00:40:00,1.5493,1.5493,1.54865,1.54875,59999999.0
2008-11-27 00:41:00,1.5489,1.5489,1.5484,1.5485,94600000.0
2008-11-27 00:42:00,1.54845,1.54865,1.54845,1.54865,31000000.0
2008-11-27 00:43:00,1.5487,1.5487,1.54865,1.5487,7200000.0
2008-11-27 00:44:00,1.5487,1.54875,1.54835,1.5484,49800000.0
2008-11-27 00:45:00,1.54845,1.54855,1.54845,1.54855,12600000.0
2008-11-27 00:46:00,1.54845,1.54845,1.54835,1.54835,18999999.0
2008-11-27 00:47:00,1.54845,1.54865,1.54845,1.54865,16600000.0
2008-11-27 00:48:00,1.54855,1.54855,1.5485,1.5485,4800000.0
2008-11-27 00:49:00,1.54845,1.54845,1.54845,1.54845,2200000.0
2008-11-27 00:50:00,1.54785,1.54828,1.54757,1.54807,344400000.0
2008-11-27 00:51:00,1.54845,1.54895,1.54845,1.54895,51200000.0
2008-11-27 00:52:00,1.54895,1.54895,1.54875,1.5488,20000000.0
2008-11-27 00:53:00,1.5488,1.5488,1.5487,1.5488,28000000.0
2008-11-27 00:54:00,1.54885,1.5489,1.54875,1.5489,28600000.0
2008-11-27 00:55:00,1.54885,1.54905,1.5487,1.54895,63600000.0
2008-11-27 00:56:00,1.5489,1.5489,1.5489,1.5489,5600000.0
2008-11-27 00:57:00,1.5489,1.5489,1.5489,1.5489,23600000.0
2008-11-27 00:58:00,1.5489,1.5489,1.548,1.5481,54800000.0
2008-11-27 00:59:00,1.54815,1.54845,1.5481,1.54845,21400000.0
2008-11-27 01:00:00,1.54845,1.54845,1.5482,1.5482,50600000.0
2008-11-27 01:01:00,1.5482,1.54845,1.5478,1.54845,29800000.0
2008-11-27 01:02:00,1.5485,1.5485,1.5482,1.5483,45600000.0
2008-11-27 01:03:00,1.54845,1.54845,1.54845,1.54845,7200000.0
2008-11-27 01:04:00,1.5484,1.5484,1.54825,1.54825,7200000.0
2008-11-27 01:05:00,1.548,1.5484,1.548,1.5484,87999997.0
2008-11-27 01:06:00,1.5484,1.5488,1.54785,1.54875,65600001.0
2008-11-27 01:07:00,1.5485,1.5486,1.5485,1.5486,33599998.0
2008-11-27 01:08:00,1.5487,1.5492,1.548,1.5483,62399998.0
2008-11-27 01:09:00,1.54835,1.54835,1.548,1.548,59199998.0
2008-11-27 01:10:00,1.54835,1.54845,1.5481,1.5481,49400000.0
2008-11-27 01:11:00,1.54825,1.54835,1.54825,1.54825,10600000.0
2008-11-27 01:12:00,1.5484,1.5485,1.5483,1.54845,34200000.0
2008-11-27 01:13:00,1.5485,1.5489,1.5485,1.5489,33600000.0
2008-11-27 01:14:00,1.54895,1.5491,1.54885,1.5489,48200000.0
2008-11-27 01:15:00,1.54905,1.54915,1.5489,1.5489,66000000.0
2008-11-27 01:16:00,1.5489,1.54895,1.5489,1.54895,34400000.0
2008-11-27 01:17:00,1.54895,1.549,1.5489,1.5489,39200000.0
2008-11-27 01:18:00,1.5489,1.54935,1.5489,1.54925,44800000.0
2008-11-27 01:19:00,1.54925,1.55005,1.54885,1.5495,178799998.0
2008-11-27 01:20:00,1.5494,1.5499,1.5494,1.5498,35199999.0
2008-11-27 01:21:00,1.54955,1.54955,1.54955,1.54955,16799999.0
2008-11-27 01:22:00,1.5496,1.5499,1.5496,1.5499,76799999.0
2008-11-27 01:23:00,1.5499,1.54995,1.5498,1.54995,25400000.0
2008-11-27 01:24:00,1.54985,1.55055,1.54985,1.55025,83400001.0
2008-11-27 01:25:00,1.5503,1.552,1.5503,1.55105,111999999.0
2008-11-27 01:26:00,1.55115,1.5513,1.5506,1.5506,88999997.0
2008-11-27 01:27:00,1.55046,1.55046,1.54998,1.5501,71800000.0
2008-11-27 01:28:00,1.5506,1.5506,1.5506,1.5506,6800000.0
2008-11-27 01:29:00,1.5507,1.55085,1.5507,1.55085,6400000.0
2008-11-27 01:30:00,1.5509,1.5509,1.55075,1.55085,26400000.0
2008-11-27 01:31:00,1.5509,1.55095,1.5507,1.55085,72000000.0
2008-11-27 01:32:00,1.5508,1.5509,1.5508,1.5509,22400000.0
2008-11-27 01:33:00,1.551,1.5513,1.551,1.5513,129999995.0
2008-11-27 01:34:00,1.5513,1.55135,1.5509,1.5513,104599997.0
2008-11-27 01:35:00,1.55105,1.55145,1.55105,1.55145,40399998.0
2008-11-27 01:36:00,1.5514,1.55145,1.5513,1.5513,40600000.0
2008-11-27 01:37:00,1.5513,1.5513,1.5509,1.5513,12200000.0
2008-11-27 01:38:00,1.5513,1.5513,1.5513,1.5513,17600000.0
2008-11-27 01:39:00,1.5513,1.5513,1.5513,1.5513,9600000.0
2008-11-27 01:40:00,1.5513,1.5513,1.5503,1.5504,44200000.0
2008-11-27 01:41:00,1.55035,1.5504,1.55025,1.5503,53400000.0
2008-11-27 01:42:00,1.55035,1.5504,1.55035,1.5504,11000000.0
2008-11-27 01:43:00,1.55035,1.5508,1.55035,1.5507,16600000.0
2008-11-27 01:44:00,1.55085,1.5509,1.55055,1.5507,18400000.0
2008-11-27 01:45:00,1.5506,1.55065,1.5504,1.5504,24800000.0
2008-11-27 01:46:00,1.55035,1.5504,1.55035,1.5504,30600000.0
2008-11-27 01:47:00,1.5504,1.55075,1.55035,1.55065,52400000.0
2008-11-27 01:48:00,1.5506,1.5506,1.55035,1.55035,22200000.0
2008-11-27 01:49:00,1.55017,1.55017,1.5498,1.54994,336200000.0
2008-11-27 01:50:00,1.55035,1.5504,1.55035,1.55035,35200000.0
2008-11-27 01:51:00,1.55035,1.5505,1.55035,1.5505,53400000.0
2008-11-27 01:52:00,1.54998,1.55039,1.54998,1.55034,299200000.0
2008-11-27 01:53:00,1.55035,1.5505,1.55035,1.5505,65799998.0
2008-11-27 01:54:00,1.55055,1.55055,1.55045,1.5505,38400000.0
2008-11-27 01:55:00,1.55035,1.551,1.5503,1.55085,587000002.0
2008-11-27 01:56:00,1.55085,1.55085,1.5507,1.5507,138200000.0
2008-11-27 01:57:00,1.5507,1.55075,1.5507,1.5507,128199998.0
2008-11-27 01:58:00,1.5507,1.5507,1.5507,1.5507,52800000.0
2008-11-27 01:59:00,1.5507,1.5507,1.5507,1.5507,14400000.0
2008-11-27 02:00:00,1.5507,1.5507,1.5507,1.5507,27200000.0
2008-11-27 02:01:00,1.5507,1.5507,1.5507,1.5507,4800000.0
2008-11-27 02:02:00,1.5507,1.55075,1.5507,1.5507,61000000.0
2008-11-27 02:03:00,1.5507,1.551,1.5507,1.551,302999997.0
2008-11-27 02:04:00,1.551,1.5513,1.55095,1.55115,346999996.0
2008-11-27 02:05:00,1.5513,1.55165,1.5511,1.55155,75600000.0
2008-11-27 02:06:00,1.5515,1.55165,1.5511,1.5513,282400000.0
2008-11-27 02:07:00,1.5513,1.5513,1.5511,1.5513,93800000.0
2008-11-27 02:08:00,1.5513,1.5513,1.5511,1.5511,62400000.0
2008-11-27 02:09:00,1.5511,1.5511,1.5511,1.5511,28200000.0
2008-11-27 02:10:00,1.55115,1.5516,1.55115,1.5516,56000000.0
2008-11-27 02:11:00,1.55165,1.55165,1.5511,1.5511,156800000.0
2008-11-27 02:12:00,1.5511,1.55155,1.55105,1.55125,108400000.0
2008-11-27 02:13:00,1.55125,1.55125,1.55115,1.55115,59200000.0
2008-11-27 02:14:00,1.55125,1.55125,1.55125,1.55125,3600000.0
2008-11-27 02:15:00,1.55125,1.55125,1.5507,1.5508,236399998.0
2008-11-27 02:16:00,1.5508,1.5508,1.55075,1.55075,27199999.0
2008-11-27 02:17:00,1.5509,1.5509,1.55075,1.5509,22000000.0
2008-11-27 02:18:00,1.5509,1.5509,1.5509,1.5509,1400000.0
2008-11-27 02:19:00,1.55095,1.55135,1.5509,1.5513,170199999.0
2008-11-27 02:20:00,1.5514,1.5515,1.55125,1.5515,237400003.0
2008-11-27 02:21:00,1.55155,1.55155,1.55155,1.55155,1400000.0
2008-11-27 02:22:00,1.55145,1.55145,1.5508,1.55095,386199998.0
2008-11-27 02:23:00,1.5509,1.551,1.55075,1.5509,85199999.0
2008-11-27 02:24:00,1.5509,1.551,1.5509,1.5509,64800000.0
2008-11-27 02:25:00,1.5509,1.5509,1.5509,1.5509,10000000.0
2008-11-27 02:26:00,1.5509,1.5509,1.5509,1.5509,10000000.0
2008-11-27 02:27:00,1.5509,1.5509,1.55065,1.55065,21400000.0
2008-11-27 02:28:00,1.5507,1.5507,1.55055,1.5506,54800000.0
2008-11-27 02:29:00,1.5506,1.5506,1.5505,1.5506,49600000.0
2008-11-27 02:30:00,1.55055,1.55065,1.5505,1.55055,15000000.0
2008-11-27 02:31:00,1.5506,1.5506,1.5504,1.5505,91600000.0
2008-11-27 02:32:00,1.5504,1.5505,1.5504,1.5505,38000000.0
2008-11-27 02:33:00,1.5505,1.55055,1.5505,1.5505,93600000.0
2008-11-27 02:34:00,1.5505,1.55055,1.5504,1.55045,88600000.0
2008-11-27 02:35:00,1.5504,1.5504,1.5504,1.5504,20200000.0
2008-11-27 02:36:00,1.5504,1.5504,1.5504,1.5504,28600000.0
2008-11-27 02:37:00,1.5504,1.5504,1.54935,1.5495,73800000.0
2008-11-27 02:38:00,1.5495,1.54985,1.5495,1.54985,55000000.0
2008-11-27 02:39:00,1.54985,1.54985,1.54945,1.5495,49800000.0
2008-11-27 02:40:00,1.5495,1.5495,1.5495,1.5495,8000000.0
2008-11-27 02:41:00,1.5495,1.5495,1.5495,1.5495,27000000.0
2008-11-27 02:42:00,1.5495,1.5495,1.5495,1.5495,4600000.0
2008-11-27 02:43:00,1.54955,1.54955,1.5495,1.54955,25600000.0
2008-11-27 02:44:00,1.54955,1.54955,1.5495,1.5495,70000000.0
2008-11-27 02:45:00,1.5495,1.5495,1.54945,1.5495,26200000.0
2008-11-27 02:46:00,1.5495,1.5496,1.54905,1.5492,46400000.0
2008-11-27 02:47:00,1.54935,1.54995,1.54935,1.54975,133600002.0
2008-11-27 02:48:00,1.5497,1.54995,1.5494,1.5496,394799988.0
2008-11-27 02:49:00,1.54955,1.5498,1.54945,1.5498,220799992.0
2008-11-27 02:50:00,1.5498,1.5499,1.54955,1.5499,110799999.0
2008-11-27 02:51:00,1.54995,1.55,1.5498,1.5498,13600000.0
2008-11-27 02:52:00,1.5498,1.55005,1.5498,1.5499,22200000.0
2008-11-27 02:53:00,1.5498,1.5498,1.5498,1.5498,419600000.0
2008-11-27 02:54:00,1.5498,1.5498,1.549,1.54905,448999999.0
2008-11-27 02:55:00,1.54905,1.54945,1.54905,1.54935,343600000.0
2008-11-27 02:56:00,1.54935,1.5495,1.54935,1.5495,2800000.0
2008-11-27 02:57:00,1.5495,1.5495,1.5492,1.5493,132800000.0
2008-11-27 02:58:00,1.54945,1.54955,1.549,1.549,227599995.0
2008-11-27 02:59:00,1.54905,1.54965,1.54905,1.54945,169999997.0
2008-11-27 03:00:00,1.5497,1.5499,1.54965,1.5499,88800000.0
2008-11-27 03:01:00,1.5499,1.55005,1.54925,1.54935,95199997.0
2008-11-27 03:02:00,1.5493,1.5493,1.54915,1.54915,23000000.0
2008-11-27 03:03:00,1.5492,1.5494,1.5492,1.5493,21400000.0
2008-11-27 03:04:00,1.5494,1.54945,1.5494,1.54945,4200000.0
2008-11-27 03:05:00,1.5495,1.5499,1.5494,1.5497,230199998.0
2008-11-27 03:06:00,1.5496,1.5496,1.5491,1.5494,183800002.0
2008-11-27 03:07:00,1.5494,1.5494,1.54905,1.54925,71400000.0
2008-11-27 03:08:00,1.54935,1.54935,1.54935,1.54935,37400000.0
2008-11-27 03:09:00,1.54935,1.54955,1.54935,1.54945,57800000.0
2008-11-27 03:10:00,1.54945,1.54965,1.54945,1.5496,51800000.0
2008-11-27 03:11:00,1.54965,1.54965,1.54945,1.54945,30800000.0
2008-11-27 03:12:00,1.54945,1.5495,1.54925,1.54925,98800000.0
2008-11-27 03:13:00,1.54925,1.54945,1.5492,1.54945,186400000.0
2008-11-27 03:14:00,1.54945,1.54945,1.54945,1.54945,2800000.0
2008-11-27 03:15:00,1.5495,1.5495,1.54945,1.54945,66600000.0
2008-11-27 03:16:00,1.54945,1.54945,1.54945,1.54945,17800000.0
2008-11-27 03:17:00,1.54945,1.54945,1.54945,1.54945,19200000.0
2008-11-27 03:18:00,1.54945,1.54945,1.54945,1.54945,12600000.0
2008-11-27 03:19:00,1.54933,1.54934,1.54892,1.54927,101200000.0
2008-11-27 03:20:00,1.54935,1.54935,1.54935,1.54935,17799999.0
2008-11-27 03:21:00,1.54935,1.5494,1.5493,1.54935,71599997.0
2008-11-27 03:22:00,1.54909,1.54967,1.54893,1.54952,76599998.0
2008-11-27 03:23:00,1.54938,1.54946,1.54918,1.54918,28499999.0
2008-11-27 03:24:00,1.54935,1.54935,1.54935,1.54935,17799999.0
2008-11-27 03:25:00,1.5495,1.5496,1.5495,1.54955,91800000.0
2008-11-27 03:26:00,1.54965,1.54965,1.5495,1.5495,49400000.0
2008-11-27 03:27:00,1.5495,1.5495,1.5495,1.5495,2200000.0
2008-11-27 03:28:00,1.5495,1.5495,1.5495,1.5495,28600000.0
2008-11-27 03:29:00,1.5495,1.5495,1.5495,1.5495,8800000.0
2008-11-27 03:30:00,1.5495,1.5495,1.5495,1.5495,33600000.0
2008-11-27 03:31:00,1.54945,1.5495,1.54945,1.54945,12200000.0
2008-11-27 03:32:00,1.54945,1.54945,1.54945,1.54945,16400000.0
2008-11-27 03:33:00,1.5495,1.5497,1.5494,1.54945,159199999.0
2008-11-27 03:34:00,1.54945,1.54985,1.54935,1.54935,231199999.0
2008-11-27 03:35:00,1.5495,1.5501,1.5495,1.5497,58200000.0
2008-11-27 03:36:00,1.5498,1.5501,1.5498,1.5499,90800000.0
2008-11-27 03:37:00,1.5499,1.5499,1.54925,1.54955,86600000.0
2008-11-27 03:38:00,1.54955,1.54985,1.5495,1.54985,41000000.0
2008-11-27 03:39:00,1.5498,1.5499,1.54935,1.54945,184200002.0
2008-11-27 03:40:00,1.54945,1.5495,1.5489,1.5493,454599993.0
2008-11-27 03:41:00,1.5492,1.5495,1.549,1.5491,314200002.0
2008-11-27 03:42:00,1.5492,1.5498,1.5492,1.5495,645399966.0
2008-11-27 03:43:00,1.5495,1.5495,1.5495,1.5495,839999950.0
2008-11-27 03:44:00,1.5495,1.5495,1.5495,1.5495,1041599938.0
2008-11-27 03:45:00,1.5495,1.5496,1.54875,1.5495,487999994.0
2008-11-27 03:46:00,1.5495,1.5495,1.5495,1.5495,16000000.0
2008-11-27 03:47:00,1.5495,1.5495,1.5495,1.5495,29400000.0
2008-11-27 03:48:00,1.5495,1.5498,1.5495,1.5497,163600000.0
2008-11-27 03:49:00,1.5497,1.5497,1.54905,1.5491,448000001.0
2008-11-27 03:50:00,1.54905,1.5495,1.5487,1.54915,203799999.0
2008-11-27 03:51:00,1.54905,1.54905,1.5487,1.5487,122800000.0
2008-11-27 03:52:00,1.5487,1.54905,1.5487,1.54905,63400000.0
2008-11-27 03:53:00,1.5491,1.5491,1.54885,1.54905,123400000.0
2008-11-27 03:54:00,1.5491,1.54915,1.54895,1.54895,35200000.0
2008-11-27 03:55:00,1.54895,1.54895,1.54895,1.54895,3800000.0
2008-11-27 03:56:00,1.54895,1.549,1.54895,1.54895,14800000.0
2008-11-27 03:57:00,1.5489,1.54905,1.5489,1.54905,26800000.0
2008-11-27 03:58:00,1.5491,1.5491,1.54895,1.54895,15200000.0
2008-11-27 03:59:00,1.549,1.54905,1.54895,1.54895,48000000.0
2008-11-27 04:00:00,1.54895,1.54895,1.54895,1.54895,3600000.0
2008-11-27 04:01:00,1.54895,1.54895,1.54895,1.54895,6200000.0
2008-11-27 04:02:00,1.54895,1.54915,1.5489,1.5489,54400000.0
2008-11-27 04:03:00,1.549,1.54935,1.549,1.54915,32200000.0
2008-11-27 04:04:00,1.54915,1.54915,1.54915,1.54915,11400000.0
2008-11-27 04:05:00,1.54915,1.5493,1.54915,1.5493,15200000.0
2008-11-27 04:06:00,1.5494,1.54995,1.5494,1.54975,67200000.0
2008-11-27 04:07:00,1.5497,1.5498,1.5495,1.5498,86400000.0
2008-11-27 04:08:00,1.5499,1.55,1.5498,1.5498,36200000.0
2008-11-27 04:09:00,1.54985,1.54985,1.5498,1.54985,9600000.0
2008-11-27 04:10:00,1.54985,1.54985,1.5494,1.5495,48000000.0
2008-11-27 04:11:00,1.5495,1.55,1.5495,1.54995,42400000.0
2008-11-27 04:12:00,1.5499,1.5499,1.5499,1.5499,3600000.0
2008-11-27 04:13:00,1.54975,1.5499,1.5497,1.5497,25000000.0
2008-11-27 04:14:00,1.55,1.55,1.54995,1.54995,28000000.0
2008-11-27 04:15:00,1.54995,1.55,1.5497,1.5497,78199999.0
2008-11-27 04:16:00,1.54975,1.5499,1.5497,1.54975,60600000.0
2008-11-27 04:17:00,1.5497,1.54975,1.5497,1.5497,10400000.0
2008-11-27 04:18:00,1.54975,1.54985,1.5497,1.5498,65000000.0
2008-11-27 04:19:00,1.54975,1.5498,1.54975,1.54975,12000000.0
2008-11-27 04:20:00,1.5498,1.54985,1.5497,1.5497,35800000.0
2008-11-27 04:21:00,1.5497,1.5497,1.5497,1.5497,8000000.0
2008-11-27 04:22:00,1.5497,1.5497,1.5497,1.5497,11200000.0
2008-11-27 04:23:00,1.5497,1.5497,1.54905,1.54905,15200000.0
2008-11-27 04:24:00,1.54915,1.54935,1.5491,1.5493,35600000.0
2008-11-27 04:25:00,1.54935,1.5496,1.54925,1.54945,50600000.0
2008-11-27 04:26:00,1.54919,1.54947,1.54916,1.54942,11200000.0
2008-11-27 04:27:00,1.54945,1.54945,1.54945,1.54945,6600000.0
2008-11-27 04:28:00,1.54945,1.54955,1.54945,1.54955,56400000.0
2008-11-27 04:29:00,1.5497,1.54995,1.5497,1.5499,26800000.0
2008-11-27 04:30:00,1.54995,1.54995,1.5499,1.5499,62400000.0
2008-11-27 04:31:00,1.5499,1.5501,1.5499,1.55,33000000.0
2008-11-27 04:32:00,1.55005,1.5501,1.55005,1.5501,38400000.0
2008-11-27 04:33:00,1.55005,1.5502,1.5499,1.5499,61799999.0
2008-11-27 04:34:00,1.54995,1.55005,1.5498,1.5499,142199999.0
2008-11-27 04:35:00,1.54995,1.54995,1.5497,1.5498,47800000.0
2008-11-27 04:36:00,1.54965,1.54995,1.54965,1.5499,72600000.0
2008-11-27 04:37:00,1.54995,1.54995,1.5499,1.5499,9600000.0
2008-11-27 04:38:00,1.54995,1.55015,1.5499,1.5499,40399999.0
2008-11-27 04:39:00,1.55005,1.5501,1.5499,1.5499,35400000.0
2008-11-27 04:40:00,1.54985,1.54995,1.54985,1.5499,16800000.0
2008-11-27 04:41:00,1.5499,1.5499,1.54975,1.5499,37600000.0
2008-11-27 04:42:00,1.54975,1.54975,1.54975,1.54975,6600000.0
2008-11-27 04:43:00,1.5499,1.5499,1.54985,1.5499,24000000.0
2008-11-27 04:44:00,1.54985,1.5499,1.54985,1.54985,7200000.0
2008-11-27 04:45:00,1.5499,1.5499,1.5498,1.5499,14400000.0
2008-11-27 04:46:00,1.5498,1.54985,1.54975,1.54975,32400000.0
2008-11-27 04:47:00,1.54975,1.54975,1.5497,1.54975,34600000.0
2008-11-27 04:48:00,1.54975,1.54975,1.54975,1.54975,9000000.0
2008-11-27 04:49:00,1.54975,1.5499,1.5497,1.5497,46400000.0
2008-11-27 04:50:00,1.54955,1.54965,1.54945,1.5495,72000000.0
2008-11-27 04:51:00,1.5495,1.5497,1.5495,1.5495,95400000.0
2008-11-27 04:52:00,1.5496,1.5496,1.5496,1.5496,8800000.0
2008-11-27 04:53:00,1.54955,1.54955,1.54955,1.54955,16000000.0
2008-11-27 04:54:00,1.54955,1.5497,1.54955,1.5497,27000000.0
2008-11-27 04:55:00,1.54965,1.54985,1.5496,1.5497,52200001.0
2008-11-27 04:56:00,1.54955,1.54955,1.5495,1.5495,52400000.0
2008-11-27 04:57:00,1.5495,1.54955,1.5495,1.5495,37600000.0
2008-11-27 04:58:00,1.5495,1.5495,1.5495,1.5495,19200000.0
2008-11-27 04:59:00,1.5495,1.5495,1.5495,1.5495,64000000.0
2008-11-27 05:00:00,1.5495,1.5495,1.5495,1.5495,12800000.0
2008-11-27 05:01:00,1.5495,1.54955,1.5495,1.5495,55600000.0
2008-11-27 05:02:00,1.5495,1.54955,1.5495,1.5495,44200000.0
2008-11-27 05:03:00,1.54955,1.54955,1.5495,1.5495,28600000.0
2008-11-27 05:04:00,1.54955,1.54955,1.5495,1.5495,19400000.0
2008-11-27 05:05:00,1.54955,1.54955,1.54955,1.54955,1400000.0
2008-11-27 05:06:00,1.5495,1.54965,1.5495,1.54965,14800000.0
2008-11-27 05:07:00,1.5496,1.54965,1.5496,1.54965,5200000.0
2008-11-27 05:08:00,1.54965,1.54965,1.54965,1.54965,2800000.0
2008-11-27 05:09:00,1.54965,1.54965,1.54965,1.54965,2800000.0
2008-11-27 05:10:00,1.54965,1.54965,1.54965,1.54965,2800000.0
2008-11-27 05:11:00,1.54965,1.54965,1.54965,1.54965,5600000.0
2008-11-27 05:12:00,1.5497,1.5497,1.5497,1.5497,3800000.0
2008-11-27 05:13:00,1.54975,1.54995,1.5497,1.5497,32800000.0
2008-11-27 05:14:00,1.54975,1.54975,1.5497,1.5497,8600000.0
2008-11-27 05:15:00,1.5497,1.54975,1.5496,1.54975,86800000.0
2008-11-27 05:16:00,1.54975,1.5498,1.54975,1.5498,4800000.0
2008-11-27 05:17:00,1.54985,1.54985,1.5498,1.5498,10200000.0
2008-11-27 05:18:00,1.5497,1.5499,1.54965,1.5499,122200000.0
2008-11-27 05:19:00,1.5499,1.5499,1.5497,1.5499,88400000.0
2008-11-27 05:20:00,1.54995,1.55015,1.5499,1.55,57600000.0
2008-11-27 05:21:00,1.55,1.55,1.54995,1.55,12800000.0
2008-11-27 05:22:00,1.55005,1.55015,1.55,1.55005,32200000.0
2008-11-27 05:23:00,1.5501,1.55065,1.55005,1.55055,46800000.0
2008-11-27 05:24:00,1.55055,1.55165,1.5503,1.55105,306399996.0
2008-11-27 05:25:00,1.55095,1.55115,1.5505,1.5506,279400000.0
2008-11-27 05:26:00,1.5506,1.5506,1.5502,1.5503,272000000.0
2008-11-27 05:27:00,1.5505,1.5506,1.5502,1.5502,144000000.0
2008-11-27 05:28:00,1.5503,1.5503,1.5503,1.5503,8000000.0
2008-11-27 05:29:00,1.5503,1.5506,1.54955,1.5497,179200000.0
2008-11-27 05:30:00,1.54965,1.5497,1.54945,1.54945,71200000.0
2008-11-27 05:31:00,1.54945,1.54965,1.54945,1.54965,42400000.0
2008-11-27 05:32:00,1.54965,1.54965,1.54945,1.54945,61000000.0
2008-11-27 05:33:00,1.54945,1.54955,1.5494,1.54955,17800000.0
2008-11-27 05:34:00,1.5496,1.5496,1.5494,1.54955,36800000.0
2008-11-27 05:35:00,1.54955,1.54955,1.5494,1.5494,50000000.0
2008-11-27 05:36:00,1.5494,1.54995,1.5494,1.5499,108000000.0
2008-11-27 05:37:00,1.5498,1.5498,1.54975,1.54975,9600000.0
2008-11-27 05:38:00,1.5498,1.5499,1.5496,1.5499,116400000.0
2008-11-27 05:39:00,1.5499,1.55005,1.54985,1.5499,159600000.0
2008-11-27 05:40:00,1.5499,1.5499,1.5499,1.5499,20600000.0
2008-11-27 05:41:00,1.5499,1.5499,1.5493,1.54945,123200000.0
2008-11-27 05:42:00,1.54945,1.5495,1.54935,1.54945,58000000.0
2008-11-27 05:43:00,1.54945,1.54965,1.54935,1.54945,129799999.0
2008-11-27 05:44:00,1.54945,1.54945,1.54935,1.54945,28000000.0
2008-11-27 05:45:00,1.54945,1.5496,1.54945,1.54945,32200000.0
2008-11-27 05:46:00,1.54945,1.54945,1.54925,1.54945,50600000.0
2008-11-27 05:47:00,1.54945,1.5495,1.54945,1.54945,29800000.0
2008-11-27 05:48:00,1.54945,1.54945,1.54945,1.54945,13400000.0
2008-11-27 05:49:00,1.54945,1.54945,1.54945,1.54945,5600000.0
2008-11-27 05:50:00,1.54945,1.54945,1.5494,1.54945,37000000.0
2008-11-27 05:51:00,1.54945,1.54945,1.54945,1.54945,10800000.0
2008-11-27 05:52:00,1.54945,1.54945,1.54945,1.54945,4200000.0
2008-11-27 05:53:00,1.54945,1.54955,1.54945,1.54945,14600000.0
2008-11-27 05:54:00,1.54945,1.5497,1.54945,1.54965,15600000.0
2008-11-27 05:55:00,1.54965,1.5497,1.54965,1.5497,5000000.0
2008-11-27 05:56:00,1.54965,1.54965,1.54945,1.5495,75200000.0
2008-11-27 05:57:00,1.5495,1.54965,1.54945,1.54945,41600000.0
2008-11-27 05:58:00,1.54945,1.54945,1.5494,1.54945,22000000.0
2008-11-27 05:59:00,1.54945,1.54945,1.54945,1.54945,5600000.0
2008-11-27 06:00:00,1.5494,1.54945,1.5494,1.54945,7600000.0
2008-11-27 06:01:00,1.54945,1.54945,1.5494,1.5494,13200000.0
2008-11-27 06:02:00,1.5494,1.5494,1.5494,1.5494,44000000.0
2008-11-27 06:03:00,1.5494,1.54945,1.5494,1.54945,9000000.0
2008-11-27 06:04:00,1.54945,1.54945,1.5494,1.5494,49800000.0
2008-11-27 06:05:00,1.54945,1.54945,1.54945,1.54945,19600000.0
2008-11-27 06:06:00,1.54945,1.54955,1.54945,1.54955,26400000.0
2008-11-27 06:07:00,1.54955,1.54955,1.54945,1.54945,11400000.0
2008-11-27 06:08:00,1.54945,1.54945,1.54945,1.54945,12800000.0
2008-11-27 06:09:00,1.54945,1.54945,1.54945,1.54945,11400000.0
2008-11-27 06:10:00,1.54945,1.54945,1.54945,1.54945,43000000.0
2008-11-27 06:11:00,1.54945,1.54945,1.5494,1.54945,20200000.0
2008-11-27 06:12:00,1.5494,1.5494,1.5494,1.5494,50200000.0
2008-11-27 06:13:00,1.5494,1.5494,1.5494,1.5494,129600000.0
2008-11-27 06:14:00,1.5494,1.5494,1.5494,1.5494,72000000.0
2008-11-27 06:15:00,1.5494,1.5494,1.5494,1.5494,38400000.0
2008-11-27 06:16:00,1.54895,1.54914,1.54888,1.54891,266000002.0
2008-11-27 06:17:00,1.5494,1.5494,1.5494,1.5494,4800000.0
2008-11-27 06:18:00,1.5494,1.5494,1.5488,1.5488,95000000.0
2008-11-27 06:19:00,1.54895,1.54905,1.54895,1.54905,53000000.0
2008-11-27 06:20:00,1.54915,1.5493,1.5489,1.549,297599994.0
2008-11-27 06:21:00,1.549,1.549,1.5486,1.549,307599992.0
2008-11-27 06:22:00,1.549,1.549,1.5489,1.549,153599998.0
2008-11-27 06:23:00,1.549,1.5491,1.549,1.549,131400000.0
2008-11-27 06:24:00,1.549,1.549,1.549,1.549,16000000.0
2008-11-27 06:25:00,1.549,1.5492,1.549,1.549,96600000.0
2008-11-27 06:26:00,1.549,1.549,1.54855,1.54865,33600000.0
2008-11-27 06:27:00,1.54865,1.54865,1.54865,1.54865,1400000.0
2008-11-27 06:28:00,1.54865,1.54865,1.54865,1.54865,3800000.0
2008-11-27 06:29:00,1.54865,1.54865,1.54865,1.54865,1400000.0
2008-11-27 06:30:00,1.54865,1.54865,1.54865,1.54865,11400000.0
2008-11-27 06:31:00,1.54865,1.54865,1.54865,1.54865,11000000.0
2008-11-27 06:32:00,1.54855,1.54865,1.54855,1.54865,14000000.0
2008-11-27 06:33:00,1.5487,1.54885,1.54865,1.54865,45800000.0
2008-11-27 06:34:00,1.54865,1.54875,1.54865,1.54875,47800000.0
2008-11-27 06:35:00,1.5487,1.5488,1.54865,1.5487,65200000.0
2008-11-27 06:36:00,1.5487,1.54875,1.5487,1.5487,12000000.0
2008-11-27 06:37:00,1.54875,1.54895,1.54815,1.54825,161799999.0
2008-11-27 06:38:00,1.54825,1.5484,1.54785,1.5479,119200000.0
2008-11-27 06:39:00,1.5479,1.5488,1.5479,1.54825,132399999.0
2008-11-27 06:40:00,1.54825,1.54855,1.54825,1.54855,33600000.0
2008-11-27 06:41:00,1.5487,1.54895,1.5485,1.54855,75999999.0
2008-11-27 06:42:00,1.54855,1.54865,1.54835,1.54865,47200000.0
2008-11-27 06:43:00,1.54865,1.54865,1.5483,1.54835,54000000.0
2008-11-27 06:44:00,1.5483,1.5488,1.5483,1.5488,34000000.0
2008-11-27 06:45:00,1.54875,1.54885,1.54875,1.54885,37200000.0
2008-11-27 06:46:00,1.5488,1.549,1.54815,1.54845,183400000.0
2008-11-27 06:47:00,1.54855,1.54865,1.54845,1.54845,149600000.0
2008-11-27 06:48:00,1.54845,1.5489,1.54845,1.54855,144000000.0
2008-11-27 06:49:00,1.5485,1.54865,1.54835,1.54835,139600001.0
2008-11-27 06:50:00,1.54835,1.54865,1.5483,1.54845,113000000.0
2008-11-27 06:51:00,1.5486,1.54885,1.5485,1.5487,159799998.0
2008-11-27 06:52:00,1.5487,1.5488,1.5485,1.5485,78200000.0
2008-11-27 06:53:00,1.5485,1.5485,1.54805,1.5482,42800000.0
2008-11-27 06:54:00,1.54825,1.54825,1.5481,1.54815,56800000.0
2008-11-27 06:55:00,1.54815,1.54815,1.54815,1.54815,1400000.0
2008-11-27 06:56:00,1.54815,1.54835,1.548,1.548,81800000.0
2008-11-27 06:57:00,1.54805,1.54805,1.548,1.548,12400000.0
2008-11-27 06:58:00,1.54805,1.54805,1.548,1.548,21000000.0
2008-11-27 06:59:00,1.54805,1.5481,1.54795,1.5481,28000000.0
2008-11-27 07:00:00,1.548,1.54805,1.548,1.548,14400000.0
2008-11-27 07:01:00,1.548,1.54805,1.548,1.548,16800000.0
2008-11-27 07:02:00,1.548,1.548,1.54795,1.548,18000000.0
2008-11-27 07:03:00,1.54795,1.54815,1.54795,1.54815,41200000.0
2008-11-27 07:04:00,1.54815,1.54815,1.548,1.548,3800000.0
2008-11-27 07:05:00,1.54795,1.5481,1.54795,1.5481,19400000.0
2008-11-27 07:06:00,1.54815,1.5482,1.54815,1.54815,7200000.0
2008-11-27 07:07:00,1.54805,1.54845,1.54805,1.5482,24400000.0
2008-11-27 07:08:00,1.54825,1.54855,1.5482,1.54855,33800000.0
2008-11-27 07:09:00,1.54855,1.54885,1.54855,1.54885,44000000.0
2008-11-27 07:10:00,1.54885,1.54885,1.5487,1.54885,73200000.0
2008-11-27 07:11:00,1.54885,1.54885,1.5488,1.54885,50800000.0
2008-11-27 07:12:00,1.54885,1.54885,1.5488,1.5488,60200000.0
2008-11-27 07:13:00,1.54875,1.5488,1.5486,1.54875,26000000.0
2008-11-27 07:14:00,1.54865,1.54865,1.54865,1.54865,2200000.0
2008-11-27 07:15:00,1.5487,1.5488,1.5487,1.5488,19600000.0
2008-11-27 07:16:00,1.54885,1.54895,1.54875,1.54875,41600000.0
2008-11-27 07:17:00,1.5489,1.54895,1.5488,1.54895,33600000.0
2008-11-27 07:18:00,1.54895,1.54895,1.54875,1.54875,31600000.0
2008-11-27 07:19:00,1.54875,1.54875,1.5485,1.54865,62400000.0
2008-11-27 07:20:00,1.5486,1.5486,1.5485,1.5485,16800000.0
2008-11-27 07:21:00,1.5485,1.5485,1.54845,1.54845,11000000.0
2008-11-27 07:22:00,1.54845,1.54845,1.5484,1.54845,43600000.0
2008-11-27 07:23:00,1.54845,1.54855,1.54845,1.5485,42000000.0
2008-11-27 07:24:00,1.5485,1.54865,1.5485,1.54855,30600000.0
2008-11-27 07:25:00,1.54855,1.54855,1.5483,1.5483,68000000.0
2008-11-27 07:26:00,1.5484,1.5484,1.54825,1.54835,29800000.0
2008-11-27 07:27:00,1.5483,1.54835,1.5483,1.54835,9200000.0
2008-11-27 07:28:00,1.54835,1.54835,1.54835,1.54835,1400000.0
2008-11-27 07:29:00,1.54817,1.54825,1.54794,1.54795,734999984.0
2008-11-27 07:30:00,1.54835,1.54835,1.54835,1.54835,9800000.0
2008-11-27 07:31:00,1.54835,1.54835,1.54835,1.54835,10800000.0
2008-11-27 07:32:00,1.54835,1.54835,1.5483,1.54835,19800000.0
2008-11-27 07:33:00,1.54835,1.54845,1.54835,1.54835,42400000.0
2008-11-27 07:34:00,1.54812,1.54827,1.54802,1.54817,593799996.0
2008-11-27 07:35:00,1.54845,1.54845,1.54845,1.54845,2400000.0
2008-11-27 07:36:00,1.54835,1.54845,1.54835,1.54845,20400000.0
2008-11-27 07:37:00,1.54835,1.54835,1.54835,1.54835,3600000.0
2008-11-27 07:38:00,1.54845,1.54845,1.5484,1.5484,7200000.0
2008-11-27 07:39:00,1.54845,1.54845,1.5484,1.54845,12000000.0
2008-11-27 07:40:00,1.54845,1.54855,1.5484,1.54855,29200000.0
2008-11-27 07:41:00,1.54828,1.5484,1.54785,1.54832,235799998.0
2008-11-27 07:42:00,1.54855,1.54855,1.5484,1.5484,21199999.0
2008-11-27 07:43:00,1.54845,1.54845,1.54845,1.54845,4800000.0
2008-11-27 07:44:00,1.54845,1.54845,1.54845,1.54845,2400000.0
2008-11-27 07:45:00,1.54845,1.54845,1.5484,1.54845,7200000.0
2008-11-27 07:46:00,1.54835,1.54835,1.54835,1.54835,3600000.0
2008-11-27 07:47:00,1.54845,1.5485,1.54835,1.54845,95400000.0
2008-11-27 07:48:00,1.54835,1.5485,1.54835,1.54835,167200000.0
2008-11-27 07:49:00,1.54835,1.54845,1.54835,1.54845,86800000.0
2008-11-27 07:50:00,1.5484,1.54845,1.54835,1.5484,74600000.0
2008-11-27 07:51:00,1.5484,1.54845,1.54835,1.5484,80800000.0
2008-11-27 07:52:00,1.54835,1.5484,1.54795,1.5482,82400000.0
2008-11-27 07:53:00,1.54815,1.54835,1.54815,1.54835,21600000.0
2008-11-27 07:54:00,1.5484,1.54845,1.5481,1.54835,130400002.0
2008-11-27 07:55:00,1.54825,1.54845,1.54815,1.54845,41400000.0
2008-11-27 07:56:00,1.5483,1.54845,1.5482,1.5483,174399995.0
2008-11-27 07:57:00,1.5482,1.5484,1.5482,1.5484,16800000.0
2008-11-27 07:58:00,1.5484,1.54845,1.54835,1.5484,35000000.0
2008-11-27 07:59:00,1.54835,1.5484,1.5483,1.5483,9600000.0
2008-11-27 08:00:00,1.54835,1.54845,1.54835,1.54835,9600000.0
2008-11-27 08:01:00,1.5484,1.54845,1.54825,1.5484,55199999.0
2008-11-27 08:02:00,1.54845,1.54855,1.54835,1.54845,24400000.0
2008-11-27 08:03:00,1.5484,1.54875,1.5484,1.5484,49999999.0
2008-11-27 08:04:00,1.54855,1.54875,1.54835,1.54855,104399998.0
2008-11-27 08:05:00,1.54865,1.54865,1.54845,1.54865,42800000.0
2008-11-27 08:06:00,1.5487,1.549,1.54865,1.5487,66999999.0
2008-11-27 08:07:00,1.5487,1.5489,1.54845,1.54865,105600002.0
2008-11-27 08:08:00,1.5487,1.54875,1.5486,1.54865,33600000.0
2008-11-27 08:09:00,1.5486,1.54885,1.5486,1.54885,28800000.0
2008-11-27 08:10:00,1.54885,1.54895,1.54885,1.5489,24000000.0
2008-11-27 08:11:00,1.54875,1.54875,1.54875,1.54875,16799999.0
2008-11-27 08:12:00,1.54842,1.54873,1.5483,1.54865,227600000.0
2008-11-27 08:13:00,1.5489,1.5491,1.54875,1.5489,137599998.0
2008-11-27 08:14:00,1.5489,1.54905,1.5488,1.54905,197399998.0
2008-11-27 08:15:00,1.5491,1.54945,1.5488,1.54885,160600002.0
2008-11-27 08:16:00,1.5489,1.5491,1.5489,1.5489,51800000.0
2008-11-27 08:17:00,1.54895,1.5491,1.54885,1.54895,71800000.0
2008-11-27 08:18:00,1.5489,1.54905,1.5489,1.5489,42200000.0
2008-11-27 08:19:00,1.54885,1.54915,1.5488,1.54885,77000000.0
2008-11-27 08:20:00,1.5489,1.5491,1.54885,1.549,65600000.0
2008-11-27 08:21:00,1.54895,1.5494,1.54875,1.5489,276199999.0
2008-11-27 08:22:00,1.54895,1.54925,1.54865,1.54895,215000001.0
2008-11-27 08:23:00,1.54895,1.5495,1.54895,1.549,75400000.0
2008-11-27 08:24:00,1.549,1.54905,1.549,1.549,32800000.0
2008-11-27 08:25:00,1.549,1.54905,1.54895,1.54895,38600000.0
2008-11-27 08:26:00,1.54905,1.5492,1.54895,1.549,99600000.0
2008-11-27 08:27:00,1.5491,1.54915,1.549,1.549,109400000.0
2008-11-27 08:28:00,1.54905,1.5491,1.549,1.54905,73000000.0
2008-11-27 08:29:00,1.5491,1.54935,1.5491,1.54915,48600000.0
2008-11-27 08:30:00,1.54905,1.54905,1.54905,1.54905,16200000.0
2008-11-27 08:31:00,1.54905,1.54915,1.549,1.5491,74200000.0
2008-11-27 08:32:00,1.54905,1.54915,1.54905,1.5491,38600000.0
2008-11-27 08:33:00,1.5491,1.5492,1.5491,1.5492,30250000.0
2008-11-27 08:34:00,1.5492,1.5492,1.5492,1.5492,1250000.0
2008-11-27 08:35:00,1.5492,1.5492,1.5492,1.5492,2750000.0
2008-11-27 08:36:00,1.5492,1.5494,1.5492,1.54935,130422997.0
2008-11-27 08:37:00,1.5494,1.5495,1.5492,1.5492,130299996.0
2008-11-27 08:38:00,1.5492,1.5492,1.5492,1.5492,2250000.0
2008-11-27 08:39:00,1.5492,1.5494,1.5492,1.5492,16044000.0
2008-11-27 08:40:00,1.5493,1.54945,1.5492,1.5494,77947000.0
2008-11-27 08:41:00,1.54935,1.54955,1.54935,1.5494,67600000.0
2008-11-27 08:42:00,1.54935,1.54945,1.5492,1.5492,13500000.0
2008-11-27 08:43:00,1.54925,1.54925,1.5492,1.5492,15529000.0
2008-11-27 08:44:00,1.5492,1.5495,1.5492,1.54945,91350000.0
2008-11-27 08:45:00,1.54945,1.5496,1.5492,1.5492,86291000.0
2008-11-27 08:46:00,1.54925,1.5495,1.5492,1.5493,144454998.0
2008-11-27 08:47:00,1.5493,1.5495,1.5492,1.5492,155300000.0
2008-11-27 08:48:00,1.5492,1.5492,1.5492,1.5492,3750000.0
2008-11-27 08:49:00,1.5492,1.5492,1.5486,1.54875,35150000.0
2008-11-27 08:50:00,1.54875,1.54945,1.54815,1.5494,187999998.0
2008-11-27 08:51:00,1.54925,1.54925,1.54885,1.54895,151399998.0
2008-11-27 08:52:00,1.5489,1.54895,1.5489,1.5489,33600000.0
2008-11-27 08:53:00,1.54895,1.549,1.5489,1.549,44400000.0
2008-11-27 08:54:00,1.54905,1.5494,1.54895,1.5491,122600000.0
2008-11-27 08:55:00,1.5491,1.5491,1.54895,1.54895,82000000.0
2008-11-27 08:56:00,1.54895,1.54915,1.54895,1.549,99200000.0
2008-11-27 08:57:00,1.549,1.54905,1.549,1.549,17800000.0
2008-11-27 08:58:00,1.549,1.549,1.549,1.549,54800000.0
2008-11-27 08:59:00,1.549,1.54905,1.549,1.54905,20800000.0
2008-11-27 09:00:00,1.549,1.5491,1.549,1.54905,45200000.0
2008-11-27 09:01:00,1.54905,1.54905,1.54905,1.54905,5800000.0
2008-11-27 09:02:00,1.54905,1.54905,1.5484,1.54845,106600000.0
2008-11-27 09:03:00,1.54845,1.54855,1.54835,1.5484,181000000.0
2008-11-27 09:04:00,1.5485,1.54855,1.5482,1.54825,312400000.0
2008-11-27 09:05:00,1.54825,1.5486,1.54805,1.5484,225400000.0
2008-11-27 09:06:00,1.5484,1.54855,1.5484,1.54855,172000000.0
2008-11-27 09:07:00,1.5486,1.54895,1.5486,1.5487,259400000.0
2008-11-27 09:08:00,1.5487,1.54885,1.5487,1.5487,453800000.0
2008-11-27 09:09:00,1.5487,1.54875,1.5487,1.5487,369600000.0
2008-11-27 09:10:00,1.5487,1.5487,1.54865,1.54865,249000000.0
2008-11-27 09:11:00,1.54865,1.54865,1.5484,1.5484,160800000.0
2008-11-27 09:12:00,1.54845,1.5486,1.5484,1.54845,139400000.0
2008-11-27 09:13:00,1.54845,1.54875,1.54825,1.5484,315400000.0
2008-11-27 09:14:00,1.5485,1.549,1.5484,1.5489,179400000.0
2008-11-27 09:15:00,1.54895,1.54905,1.54875,1.54885,189800000.0
2008-11-27 09:16:00,1.54885,1.54885,1.5486,1.5486,983200005.0
2008-11-27 09:17:00,1.5487,1.5488,1.54865,1.5487,116800000.0
2008-11-27 09:18:00,1.5487,1.54875,1.5485,1.5485,99000000.0
2008-11-27 09:19:00,1.54845,1.54845,1.54835,1.5484,210800000.0
2008-11-27 09:20:00,1.5484,1.5487,1.54825,1.5484,341200000.0
2008-11-27 09:21:00,1.5484,1.5485,1.5482,1.5484,243200000.0
2008-11-27 09:22:00,1.54845,1.5487,1.5484,1.5486,228800000.0
2008-11-27 09:23:00,1.5486,1.54865,1.54835,1.5485,204599999.0
2008-11-27 09:24:00,1.5485,1.5485,1.5485,1.5485,28400000.0
2008-11-27 09:25:00,1.5485,1.5485,1.5482,1.54835,227600000.0
2008-11-27 09:26:00,1.54825,1.54845,1.54795,1.54835,358200000.0
2008-11-27 09:27:00,1.54825,1.54845,1.5477,1.54775,323400000.0
2008-11-27 09:28:00,1.5478,1.5479,1.547,1.54715,296600000.0
2008-11-27 09:29:00,1.5472,1.5473,1.5471,1.54725,180600000.0
2008-11-27 09:30:00,1.54725,1.54725,1.5465,1.5465,296698000.0
2008-11-27 09:31:00,1.5465,1.54665,1.5465,1.5465,119650000.0
2008-11-27 09:32:00,1.5465,1.54665,1.54605,1.54645,185300000.0
2008-11-27 09:33:00,1.54655,1.5468,1.54615,1.5462,326600000.0
2008-11-27 09:34:00,1.54625,1.5468,1.54625,1.5466,187400000.0
2008-11-27 09:35:00,1.5466,1.5469,1.54655,1.5469,151000000.0
2008-11-27 09:36:00,1.5469,1.54695,1.54675,1.54685,134600000.0
2008-11-27 09:37:00,1.54685,1.5469,1.5467,1.54685,73800000.0
2008-11-27 09:38:00,1.5469,1.54705,1.54675,1.54685,161800000.0
2008-11-27 09:39:00,1.5469,1.547,1.5468,1.5469,48000000.0
2008-11-27 09:40:00,1.54695,1.5475,1.54685,1.54725,129399999.0
2008-11-27 09:41:00,1.54725,1.54735,1.5472,1.5472,218400000.0
2008-11-27 09:42:00,1.5472,1.5476,1.5472,1.5474,169400000.0
2008-11-27 09:43:00,1.54745,1.54745,1.54715,1.54715,26400000.0
2008-11-27 09:44:00,1.54715,1.54735,1.54695,1.5471,201600000.0
2008-11-27 09:45:00,1.54735,1.5476,1.5469,1.54715,185300000.0
2008-11-27 09:46:00,1.5472,1.54725,1.5465,1.5465,234600000.0
2008-11-27 09:47:00,1.5465,1.54715,1.54645,1.5471,280799998.0
2008-11-27 09:48:00,1.5471,1.54715,1.54645,1.5466,301599998.0
2008-11-27 09:49:00,1.5466,1.5471,1.5466,1.5467,298800000.0
2008-11-27 09:50:00,1.5467,1.5469,1.54665,1.54675,140400000.0
2008-11-27 09:51:00,1.54675,1.54705,1.5466,1.54685,177000000.0
2008-11-27 09:52:00,1.54685,1.54745,1.54685,1.54745,108600000.0
2008-11-27 09:53:00,1.5474,1.54745,1.5471,1.54725,141199999.0
2008-11-27 09:54:00,1.54725,1.54765,1.5472,1.5475,205000000.0
2008-11-27 09:55:00,1.5476,1.54775,1.5473,1.54775,192599999.0
2008-11-27 09:56:00,1.54775,1.5481,1.54765,1.54805,157200000.0
2008-11-27 09:57:00,1.5481,1.5483,1.5478,1.5483,144400000.0
2008-11-27 09:58:00,1.54825,1.54845,1.5479,1.5481,229599999.0
2008-11-27 09:59:00,1.54815,1.54845,1.54805,1.54805,203600000.0
2008-11-27 10:00:00,1.5481,1.54845,1.54805,1.54845,166000000.0
2008-11-27 10:01:00,1.54835,1.54855,1.54775,1.54775,258799998.0
2008-11-27 10:02:00,1.54775,1.5478,1.54725,1.5478,176400000.0
2008-11-27 10:03:00,1.54775,1.54785,1.54735,1.5474,119000000.0
2008-11-27 10:04:00,1.54745,1.5478,1.5474,1.54775,114200000.0
2008-11-27 10:05:00,1.5478,1.54795,1.5477,1.54795,87800000.0
2008-11-27 10:06:00,1.54795,1.54795,1.5476,1.5477,137600000.0
2008-11-27 10:07:00,1.5477,1.54795,1.5476,1.5479,138100001.0
2008-11-27 10:08:00,1.54795,1.5486,1.54795,1.54805,91199999.0
2008-11-27 10:09:00,1.54805,1.54815,1.548,1.54815,84400000.0
2008-11-27 10:10:00,1.5481,1.5481,1.54745,1.54745,125400000.0
2008-11-27 10:11:00,1.54745,1.5485,1.54745,1.5484,128000000.0
2008-11-27 10:12:00,1.54835,1.5487,1.54835,1.5485,313999999.0
2008-11-27 10:13:00,1.5485,1.54885,1.5483,1.54865,205800000.0
2008-11-27 10:14:00,1.5487,1.54895,1.5484,1.54855,236599997.0
2008-11-27 10:15:00,1.5486,1.5487,1.54825,1.54835,155200000.0
2008-11-27 10:16:00,1.5484,1.54875,1.5483,1.5485,204199998.0
2008-11-27 10:17:00,1.5485,1.5485,1.54795,1.54795,127199999.0
2008-11-27 10:18:00,1.54795,1.5483,1.54795,1.54805,126200000.0
2008-11-27 10:19:00,1.54805,1.54815,1.54795,1.548,43600000.0
2008-11-27 10:20:00,1.548,1.5483,1.54795,1.5481,107800000.0
2008-11-27 10:21:00,1.54805,1.54825,1.5478,1.5479,131400000.0
2008-11-27 10:22:00,1.54795,1.5483,1.5478,1.5483,184199998.0
2008-11-27 10:23:00,1.5483,1.5483,1.54805,1.54815,103400000.0
2008-11-27 10:24:00,1.54815,1.5482,1.548,1.5481,78799999.0
2008-11-27 10:25:00,1.54805,1.54815,1.5478,1.54805,139400000.0
2008-11-27 10:26:00,1.54805,1.5482,1.54765,1.54775,135199999.0
2008-11-27 10:27:00,1.54785,1.54815,1.54775,1.548,182600000.0
2008-11-27 10:28:00,1.54795,1.5482,1.54795,1.54795,112400000.0
2008-11-27 10:29:00,1.5479,1.54835,1.54765,1.54795,122599999.0
2008-11-27 10:30:00,1.548,1.548,1.5473,1.5473,116800000.0
2008-11-27 10:31:00,1.5473,1.5474,1.5472,1.54735,158800000.0
2008-11-27 10:32:00,1.54735,1.5477,1.54735,1.54745,164800000.0
2008-11-27 10:33:00,1.5474,1.5475,1.54725,1.54725,137200000.0
2008-11-27 10:34:00,1.54725,1.54735,1.5472,1.5473,72600000.0
2008-11-27 10:35:00,1.54735,1.5476,1.5473,1.5476,23000000.0
2008-11-27 10:36:00,1.5475,1.5475,1.5473,1.5473,82800000.0
2008-11-27 10:37:00,1.5473,1.5476,1.5473,1.54735,137000000.0
2008-11-27 10:38:00,1.5474,1.54785,1.5473,1.54775,100000000.0
2008-11-27 10:39:00,1.54775,1.54775,1.54715,1.54725,80600000.0
2008-11-27 10:40:00,1.54725,1.5473,1.54725,1.54725,112600000.0
2008-11-27 10:41:00,1.5471,1.5475,1.5471,1.54735,106800000.0
2008-11-27 10:42:00,1.54725,1.5474,1.54725,1.54725,57600000.0
2008-11-27 10:43:00,1.54725,1.5475,1.54715,1.5474,50600000.0
2008-11-27 10:44:00,1.5474,1.5476,1.54715,1.54745,75200000.0
2008-11-27 10:45:00,1.54735,1.54785,1.54725,1.54735,154999998.0
2008-11-27 10:46:00,1.54735,1.5477,1.54725,1.54745,148600000.0
2008-11-27 10:47:00,1.5475,1.54765,1.54735,1.54745,109400000.0
2008-11-27 10:48:00,1.54755,1.5476,1.54745,1.54745,70000000.0
2008-11-27 10:49:00,1.54745,1.54745,1.54695,1.54695,158000000.0
2008-11-27 10:50:00,1.54695,1.547,1.5468,1.54685,136600000.0
2008-11-27 10:51:00,1.547,1.54715,1.54675,1.54715,110000000.0
2008-11-27 10:52:00,1.54715,1.54725,1.5468,1.54725,76800000.0
2008-11-27 10:53:00,1.54725,1.54745,1.54705,1.5471,61799999.0
2008-11-27 10:54:00,1.5471,1.54745,1.54705,1.54735,64200000.0
2008-11-27 10:55:00,1.5472,1.54735,1.5472,1.5472,70600000.0
2008-11-27 10:56:00,1.54735,1.5474,1.5467,1.54695,70600000.0
2008-11-27 10:57:00,1.54695,1.54725,1.5465,1.54685,115000000.0
2008-11-27 10:58:00,1.54685,1.547,1.54665,1.54685,55000000.0
2008-11-27 10:59:00,1.547,1.5471,1.5468,1.5469,59400000.0
2008-11-27 11:00:00,1.54665,1.547,1.54665,1.54675,61200000.0
2008-11-27 11:01:00,1.54685,1.54705,1.54675,1.54695,47000000.0
2008-11-27 11:02:00,1.54695,1.54695,1.5468,1.54685,82800000.0
2008-11-27 11:03:00,1.54685,1.54705,1.5468,1.5469,187200000.0
2008-11-27 11:04:00,1.54675,1.5468,1.5465,1.54655,178000000.0
2008-11-27 11:05:00,1.5465,1.5466,1.54635,1.5464,210399999.0
2008-11-27 11:06:00,1.54645,1.54665,1.54635,1.54655,68200000.0
2008-11-27 11:07:00,1.5466,1.54705,1.54655,1.54685,189000000.0
2008-11-27 11:08:00,1.5469,1.5474,1.5468,1.5473,197800000.0
2008-11-27 11:09:00,1.54725,1.548,1.54695,1.54795,236400002.0
2008-11-27 11:10:00,1.54795,1.5481,1.5478,1.54795,156800000.0
2008-11-27 11:11:00,1.54795,1.54795,1.54785,1.54795,78200000.0
2008-11-27 11:12:00,1.54795,1.54805,1.54785,1.54795,119200000.0
2008-11-27 11:13:00,1.5479,1.54795,1.54785,1.54785,27800000.0
2008-11-27 11:14:00,1.54795,1.54795,1.54785,1.5479,64200000.0
2008-11-27 11:15:00,1.54795,1.54795,1.5477,1.5477,32400000.0
2008-11-27 11:16:00,1.5477,1.5479,1.5476,1.54785,91400000.0
2008-11-27 11:17:00,1.5479,1.54805,1.54785,1.5479,60400000.0
2008-11-27 11:18:00,1.54785,1.54815,1.54775,1.54815,100000000.0
2008-11-27 11:19:00,1.54825,1.54835,1.548,1.54825,105600000.0
2008-11-27 11:20:00,1.5483,1.54865,1.54825,1.5485,117200000.0
2008-11-27 11:21:00,1.5485,1.54855,1.5483,1.5483,90600000.0
2008-11-27 11:22:00,1.5483,1.54845,1.54825,1.54845,230000000.0
2008-11-27 11:23:00,1.54845,1.54855,1.54825,1.54835,101400000.0
2008-11-27 11:24:00,1.54835,1.54835,1.54825,1.5483,118600000.0
2008-11-27 11:25:00,1.54835,1.54855,1.5483,1.54835,74000000.0
2008-11-27 11:26:00,1.5485,1.54855,1.5483,1.54835,171800000.0
2008-11-27 11:27:00,1.54845,1.54845,1.54805,1.5481,59200000.0
2008-11-27 11:28:00,1.548,1.5482,1.5479,1.548,59600000.0
2008-11-27 11:29:00,1.54795,1.54805,1.54795,1.54795,40800000.0
2008-11-27 11:30:00,1.5479,1.54835,1.54785,1.54825,70800000.0
2008-11-27 11:31:00,1.5482,1.54845,1.54785,1.5484,189599997.0
2008-11-27 11:32:00,1.54835,1.54835,1.548,1.54825,56999999.0
2008-11-27 11:33:00,1.54835,1.5486,1.54835,1.5486,32800000.0
2008-11-27 11:34:00,1.54865,1.54875,1.5483,1.54835,223000000.0
2008-11-27 11:35:00,1.5484,1.5486,1.5483,1.54835,75600000.0
2008-11-27 11:36:00,1.54835,1.5485,1.54825,1.5485,71400000.0
2008-11-27 11:37:00,1.54855,1.54855,1.5484,1.54845,38400000.0
2008-11-27 11:38:00,1.54845,1.54855,1.54835,1.54845,49600000.0
2008-11-27 11:39:00,1.54835,1.54885,1.5482,1.54835,243999999.0
2008-11-27 11:40:00,1.54835,1.54865,1.5481,1.54855,252399998.0
2008-11-27 11:41:00,1.54855,1.54885,1.5484,1.54865,154400000.0
2008-11-27 11:42:00,1.54865,1.5493,1.5486,1.5493,175000000.0
2008-11-27 11:43:00,1.54915,1.54925,1.5487,1.54925,101600000.0
2008-11-27 11:44:00,1.54925,1.54925,1.54845,1.5488,238399999.0
2008-11-27 11:45:00,1.54885,1.549,1.5488,1.5489,80600000.0
2008-11-27 11:46:00,1.54875,1.54895,1.5486,1.54885,205399999.0
2008-11-27 11:47:00,1.54885,1.54915,1.5488,1.54895,151000000.0
2008-11-27 11:48:00,1.54895,1.54895,1.54855,1.54855,216600000.0
2008-11-27 11:49:00,1.54855,1.54865,1.54835,1.54865,155800000.0
2008-11-27 11:50:00,1.5487,1.5492,1.54865,1.54915,191999999.0
2008-11-27 11:51:00,1.54915,1.54915,1.54885,1.54885,201000000.0
2008-11-27 11:52:00,1.54885,1.54915,1.54885,1.54905,166800000.0
2008-11-27 11:53:00,1.54895,1.54925,1.54865,1.5491,214200000.0
2008-11-27 11:54:00,1.54905,1.54915,1.54795,1.5486,234399999.0
2008-11-27 11:55:00,1.5486,1.5486,1.5479,1.54795,220000000.0
2008-11-27 11:56:00,1.548,1.54825,1.5479,1.5481,164800000.0
2008-11-27 11:57:00,1.548,1.5489,1.5479,1.5489,211800000.0
2008-11-27 11:58:00,1.54875,1.54925,1.54865,1.5491,437200000.0
2008-11-27 11:59:00,1.5491,1.54925,1.54895,1.54915,248399999.0
2008-11-27 12:00:00,1.5491,1.54925,1.54885,1.54885,150199999.0
2008-11-27 12:01:00,1.54885,1.549,1.5485,1.5487,191200000.0
2008-11-27 12:02:00,1.5486,1.54875,1.54785,1.548,168600000.0
2008-11-27 12:03:00,1.548,1.548,1.54775,1.5478,150600000.0
2008-11-27 12:04:00,1.54775,1.54795,1.5477,1.54785,119000000.0
2008-11-27 12:05:00,1.5478,1.548,1.5472,1.5475,195999999.0
2008-11-27 12:06:00,1.54755,1.54765,1.54735,1.5475,171000000.0
2008-11-27 12:07:00,1.5475,1.5479,1.5475,1.5479,172200000.0
2008-11-27 12:08:00,1.5479,1.5487,1.5476,1.5482,173399999.0
2008-11-27 12:09:00,1.5482,1.5485,1.54805,1.54845,129200000.0
2008-11-27 12:10:00,1.54845,1.5485,1.54845,1.54845,20400000.0
2008-11-27 12:11:00,1.5485,1.5485,1.5484,1.54845,26200000.0
2008-11-27 12:12:00,1.5485,1.5486,1.54845,1.54845,41400000.0
2008-11-27 12:13:00,1.54845,1.54925,1.54845,1.549,165800000.0
2008-11-27 12:14:00,1.54905,1.5496,1.54905,1.5492,239600000.0
2008-11-27 12:15:00,1.5493,1.5503,1.5492,1.5503,275800000.0
2008-11-27 12:16:00,1.55015,1.55015,1.5492,1.55,340999997.0
2008-11-27 12:17:00,1.55,1.5501,1.5497,1.5497,186800000.0
2008-11-27 12:18:00,1.5496,1.55,1.5495,1.55,257399998.0
2008-11-27 12:19:00,1.54995,1.55025,1.5498,1.55,236599999.0
2008-11-27 12:20:00,1.54985,1.5501,1.54955,1.55,179200000.0
2008-11-27 12:21:00,1.5501,1.5502,1.54995,1.55,64400000.0
2008-11-27 12:22:00,1.55005,1.55015,1.54935,1.54955,213000000.0
2008-11-27 12:23:00,1.5496,1.5496,1.54925,1.5493,75600000.0
2008-11-27 12:24:00,1.5493,1.54955,1.5493,1.5494,82000000.0
2008-11-27 12:25:00,1.5494,1.5494,1.5487,1.549,168200000.0
2008-11-27 12:26:00,1.549,1.549,1.54885,1.54885,124800000.0
2008-11-27 12:27:00,1.54885,1.54925,1.54885,1.5491,123800000.0
2008-11-27 12:28:00,1.54915,1.54915,1.54915,1.54915,29600000.0
2008-11-27 12:29:00,1.5493,1.54965,1.5493,1.54955,112000000.0
2008-11-27 12:30:00,1.54955,1.54985,1.5495,1.54985,209799999.0
2008-11-27 12:31:00,1.5498,1.54985,1.54965,1.54965,101400000.0
2008-11-27 12:32:00,1.5497,1.54975,1.5494,1.5494,35999999.0
2008-11-27 12:33:00,1.54935,1.5494,1.54935,1.5494,30000000.0
2008-11-27 12:34:00,1.5494,1.54955,1.54915,1.54935,204399999.0
2008-11-27 12:35:00,1.54935,1.5495,1.5492,1.54935,96400000.0
2008-11-27 12:36:00,1.54935,1.5495,1.5492,1.5492,107400000.0
2008-11-27 12:37:00,1.5492,1.54935,1.54915,1.54915,214400000.0
2008-11-27 12:38:00,1.54895,1.5491,1.54867,1.54902,622400000.0
2008-11-27 12:39:00,1.54905,1.54905,1.54885,1.5489,230799999.0
2008-11-27 12:40:00,1.54895,1.5491,1.54895,1.54895,266000000.0
2008-11-27 12:41:00,1.54895,1.54945,1.5489,1.54915,215200000.0
2008-11-27 12:42:00,1.5493,1.54945,1.54915,1.5493,132000000.0
2008-11-27 12:43:00,1.5493,1.54935,1.5492,1.5493,102800000.0
2008-11-27 12:44:00,1.54935,1.54945,1.5492,1.54925,97600000.0
2008-11-27 12:45:00,1.54925,1.54925,1.5492,1.54925,62200000.0
2008-11-27 12:46:00,1.5493,1.5493,1.54905,1.54905,143600000.0
2008-11-27 12:47:00,1.54905,1.5493,1.54895,1.549,163200000.0
2008-11-27 12:48:00,1.54895,1.549,1.54885,1.5489,54200000.0
2008-11-27 12:49:00,1.5489,1.549,1.54885,1.5489,68000000.0
2008-11-27 12:50:00,1.54885,1.54905,1.54885,1.54895,72000000.0
2008-11-27 12:51:00,1.54905,1.54905,1.54895,1.54895,44400000.0
2008-11-27 12:52:00,1.549,1.549,1.54895,1.549,42400000.0
2008-11-27 12:53:00,1.54895,1.5492,1.5489,1.54895,77600000.0
2008-11-27 12:54:00,1.5489,1.54915,1.54875,1.54875,63200001.0
2008-11-27 12:55:00,1.54885,1.54885,1.54885,1.54885,73600000.0
2008-11-27 12:56:00,1.54885,1.54885,1.54875,1.54885,49000000.0
2008-11-27 12:57:00,1.54885,1.549,1.54885,1.5489,65200000.0
2008-11-27 12:58:00,1.5489,1.5489,1.54885,1.54885,51600000.0
2008-11-27 12:59:00,1.54885,1.5491,1.5488,1.5489,106800000.0
2008-11-27 13:00:00,1.54895,1.5491,1.54885,1.54895,107200000.0
2008-11-27 13:01:00,1.549,1.5491,1.54895,1.54905,52800000.0
2008-11-27 13:02:00,1.549,1.54915,1.54895,1.549,107800000.0
2008-11-27 13:03:00,1.54905,1.5494,1.54875,1.54895,191000000.0
2008-11-27 13:04:00,1.54895,1.54935,1.5489,1.5491,190399999.0
2008-11-27 13:05:00,1.5491,1.5492,1.5489,1.54895,119400000.0
2008-11-27 13:06:00,1.54895,1.549,1.54895,1.54895,99400000.0
2008-11-27 13:07:00,1.54895,1.54895,1.54835,1.54845,97200000.0
2008-11-27 13:08:00,1.5485,1.5487,1.5483,1.54845,285999999.0
2008-11-27 13:09:00,1.5485,1.54875,1.54825,1.54835,225399999.0
2008-11-27 13:10:00,1.5484,1.5486,1.54835,1.54845,233399999.0
2008-11-27 13:11:00,1.5485,1.5486,1.5483,1.5485,127400000.0
2008-11-27 13:12:00,1.5485,1.5488,1.5482,1.54855,237800000.0
2008-11-27 13:13:00,1.54855,1.54855,1.54805,1.54815,71400000.0
2008-11-27 13:14:00,1.5482,1.5482,1.54775,1.54775,28000000.0
2008-11-27 13:15:00,1.5478,1.5478,1.54725,1.5477,181399999.0
2008-11-27 13:16:00,1.5477,1.54785,1.5477,1.54785,145600000.0
2008-11-27 13:17:00,1.54785,1.5479,1.54785,1.54785,67000000.0
2008-11-27 13:18:00,1.5479,1.5479,1.5476,1.5477,79400000.0
2008-11-27 13:19:00,1.5477,1.5477,1.54695,1.547,348800001.0
2008-11-27 13:20:00,1.54695,1.54735,1.5469,1.54705,315073000.0
2008-11-27 13:21:00,1.5471,1.54715,1.5469,1.54705,367850000.0
2008-11-27 13:22:00,1.54705,1.54735,1.547,1.54725,233900000.0
2008-11-27 13:23:00,1.5473,1.5476,1.5472,1.54745,229800000.0
2008-11-27 13:24:00,1.54755,1.5477,1.54705,1.54725,319199999.0
2008-11-27 13:25:00,1.5473,1.5475,1.5471,1.5475,154399999.0
2008-11-27 13:26:00,1.54755,1.54755,1.54695,1.5471,327400000.0
2008-11-27 13:27:00,1.5472,1.5473,1.5469,1.54695,208908000.0
2008-11-27 13:28:00,1.5469,1.547,1.54615,1.5468,88892000.0
2008-11-27 13:29:00,1.54695,1.54695,1.5466,1.54675,104000000.0
2008-11-27 13:30:00,1.5468,1.547,1.5467,1.54685,176900000.0
2008-11-27 13:31:00,1.5468,1.5469,1.5467,1.54675,155200000.0
2008-11-27 13:32:00,1.54675,1.54685,1.5466,1.5466,121800000.0
2008-11-27 13:33:00,1.5466,1.5467,1.5466,1.54665,71400000.0
2008-11-27 13:34:00,1.54665,1.54665,1.54635,1.54645,109000000.0
2008-11-27 13:35:00,1.5466,1.5466,1.54645,1.54645,94400000.0
2008-11-27 13:36:00,1.54645,1.54705,1.54645,1.54705,227000000.0
2008-11-27 13:37:00,1.54705,1.54775,1.54705,1.54745,135800000.0
2008-11-27 13:38:00,1.5475,1.54775,1.54735,1.5474,186600001.0
2008-11-27 13:39:00,1.5475,1.54755,1.54715,1.5473,144800000.0
2008-11-27 13:40:00,1.5473,1.5473,1.54695,1.54705,73400000.0
2008-11-27 13:41:00,1.5471,1.54715,1.54705,1.54705,146000000.0
2008-11-27 13:42:00,1.54705,1.54725,1.547,1.54705,166199999.0
2008-11-27 13:43:00,1.54705,1.5471,1.54685,1.54685,162800000.0
2008-11-27 13:44:00,1.54685,1.54705,1.54675,1.54685,85800000.0
2008-11-27 13:45:00,1.54685,1.5469,1.54665,1.54665,79200000.0
2008-11-27 13:46:00,1.54665,1.5467,1.54645,1.54645,82200000.0
2008-11-27 13:47:00,1.5463,1.54665,1.5463,1.54655,67000000.0
2008-11-27 13:48:00,1.54655,1.54655,1.54655,1.54655,25200000.0
2008-11-27 13:49:00,1.54655,1.5467,1.54645,1.54645,94800000.0
2008-11-27 13:50:00,1.5465,1.5467,1.5464,1.54655,157199999.0
2008-11-27 13:51:00,1.54665,1.54695,1.54645,1.54685,101200000.0
2008-11-27 13:52:00,1.54675,1.547,1.54655,1.54665,152399999.0
2008-11-27 13:53:00,1.54665,1.5468,1.54665,1.54665,71200000.0
2008-11-27 13:54:00,1.54665,1.54705,1.5465,1.5466,139000000.0
2008-11-27 13:55:00,1.54665,1.5468,1.54645,1.5465,106800000.0
2008-11-27 13:56:00,1.5465,1.54665,1.54645,1.54645,105400000.0
2008-11-27 13:57:00,1.5465,1.5466,1.54635,1.5465,110600000.0
2008-11-27 13:58:00,1.5466,1.5466,1.5456,1.54595,249600000.0
2008-11-27 13:59:00,1.54595,1.546,1.5452,1.54555,359999998.0
2008-11-27 14:00:00,1.54555,1.54595,1.54555,1.54585,198400000.0
2008-11-27 14:01:00,1.5459,1.54615,1.5459,1.54605,159000000.0
2008-11-27 14:02:00,1.54605,1.5462,1.54585,1.54605,144600000.0
2008-11-27 14:03:00,1.5461,1.5461,1.54505,1.5457,199600000.0
2008-11-27 14:04:00,1.54525,1.5456,1.54525,1.5453,162800000.0
2008-11-27 14:05:00,1.54535,1.5455,1.5444,1.5444,226000001.0
2008-11-27 14:06:00,1.54455,1.5454,1.54455,1.54495,163800000.0
2008-11-27 14:07:00,1.5451,1.5453,1.545,1.5451,100200000.0
2008-11-27 14:08:00,1.54495,1.5451,1.54465,1.5451,69400000.0
2008-11-27 14:09:00,1.5451,1.5452,1.54505,1.5452,39000000.0
2008-11-27 14:10:00,1.5452,1.5453,1.5451,1.5452,52800000.0
2008-11-27 14:11:00,1.5452,1.5456,1.54515,1.5456,51600000.0
2008-11-27 14:12:00,1.5455,1.5455,1.5453,1.5454,88400000.0
2008-11-27 14:13:00,1.5454,1.5455,1.5454,1.5454,28800000.0
2008-11-27 14:14:00,1.5454,1.5454,1.54485,1.545,74400000.0
2008-11-27 14:15:00,1.5451,1.5456,1.545,1.5455,246400000.0
2008-11-27 14:16:00,1.5454,1.54555,1.5451,1.5455,90200000.0
2008-11-27 14:17:00,1.54535,1.5455,1.54525,1.54525,171600000.0
2008-11-27 14:18:00,1.54525,1.54545,1.54495,1.5454,129800001.0
2008-11-27 14:19:00,1.54545,1.5456,1.5453,1.54535,161800000.0
2008-11-27 14:20:00,1.5452,1.5454,1.54515,1.54525,176800000.0
2008-11-27 14:21:00,1.54525,1.5455,1.54505,1.54545,155800000.0
2008-11-27 14:22:00,1.54545,1.5458,1.54545,1.5455,59200000.0
2008-11-27 14:23:00,1.5455,1.5455,1.5455,1.5455,14400000.0
2008-11-27 14:24:00,1.5455,1.5455,1.5451,1.5455,73200000.0
2008-11-27 14:25:00,1.54525,1.5453,1.54515,1.5452,86600000.0
2008-11-27 14:26:00,1.5452,1.54535,1.54515,1.54535,56000000.0
2008-11-27 14:27:00,1.5454,1.5454,1.54515,1.54515,60200000.0
2008-11-27 14:28:00,1.54515,1.5454,1.54495,1.54525,129200000.0
2008-11-27 14:29:00,1.54525,1.5454,1.54525,1.54535,93000000.0
2008-11-27 14:30:00,1.54535,1.5455,1.5452,1.5455,194800000.0
2008-11-27 14:31:00,1.5455,1.5457,1.54535,1.5454,105400000.0
2008-11-27 14:32:00,1.5454,1.5457,1.54535,1.5455,223600000.0
2008-11-27 14:33:00,1.54555,1.5459,1.54545,1.5459,94200000.0
2008-11-27 14:34:00,1.5459,1.5459,1.54565,1.5458,74000000.0
2008-11-27 14:35:00,1.5458,1.546,1.5457,1.54575,113400000.0
2008-11-27 14:36:00,1.54575,1.54575,1.5457,1.5457,15000000.0
2008-11-27 14:37:00,1.5457,1.5457,1.54525,1.5457,89000000.0
2008-11-27 14:38:00,1.5457,1.5457,1.5456,1.5457,19200000.0
2008-11-27 14:39:00,1.5457,1.546,1.5456,1.54595,90800000.0
2008-11-27 14:40:00,1.54595,1.546,1.54575,1.546,119800000.0
2008-11-27 14:41:00,1.54595,1.5462,1.54595,1.5462,172800000.0
2008-11-27 14:42:00,1.54615,1.5464,1.54605,1.5463,170399999.0
2008-11-27 14:43:00,1.5464,1.5465,1.54625,1.54625,95800000.0
2008-11-27 14:44:00,1.5463,1.54635,1.54615,1.54625,88800000.0
2008-11-27 14:45:00,1.54635,1.54635,1.54625,1.54625,61200000.0
2008-11-27 14:46:00,1.54625,1.5463,1.54625,1.54625,40800000.0
2008-11-27 14:47:00,1.54625,1.5463,1.54605,1.5461,50200000.0
2008-11-27 14:48:00,1.54595,1.54605,1.54585,1.54595,123000000.0
2008-11-27 14:49:00,1.54595,1.5462,1.5459,1.54595,82800000.0
2008-11-27 14:50:00,1.54595,1.5461,1.54595,1.546,89400000.0
2008-11-27 14:51:00,1.54605,1.5462,1.54595,1.54605,37000000.0
2008-11-27 14:52:00,1.54605,1.54605,1.54585,1.54595,93000000.0
2008-11-27 14:53:00,1.54605,1.5464,1.54605,1.5463,57600000.0
2008-11-27 14:54:00,1.54625,1.5463,1.54625,1.5463,4800000.0
2008-11-27 14:55:00,1.5463,1.5463,1.54595,1.54595,28600000.0
2008-11-27 14:56:00,1.546,1.546,1.54585,1.54585,40400000.0
2008-11-27 14:57:00,1.546,1.546,1.54585,1.54585,30400000.0
2008-11-27 14:58:00,1.5459,1.5459,1.54585,1.5459,69400000.0
2008-11-27 14:59:00,1.54585,1.5459,1.54585,1.5459,25600000.0
2008-11-27 15:00:00,1.54585,1.54605,1.54585,1.54595,39800000.0
2008-11-27 15:01:00,1.5459,1.5462,1.54585,1.54585,79600000.0
2008-11-27 15:02:00,1.5459,1.5462,1.5458,1.5459,52000000.0
2008-11-27 15:03:00,1.54585,1.5459,1.54565,1.5458,135000000.0
2008-11-27 15:04:00,1.54585,1.5459,1.5453,1.5454,101000000.0
2008-11-27 15:05:00,1.5454,1.54545,1.54505,1.54515,373600000.0
2008-11-27 15:06:00,1.5452,1.5452,1.54475,1.54495,254000000.0
2008-11-27 15:07:00,1.54495,1.545,1.54475,1.54485,81200000.0
2008-11-27 15:08:00,1.54485,1.54525,1.54485,1.54515,306600000.0
2008-11-27 15:09:00,1.54515,1.54565,1.5451,1.5455,238800000.0
2008-11-27 15:10:00,1.5456,1.5457,1.54535,1.54535,65400000.0
2008-11-27 15:11:00,1.5455,1.5455,1.5453,1.54535,100600000.0
2008-11-27 15:12:00,1.54555,1.5456,1.54505,1.54505,75000000.0
2008-11-27 15:13:00,1.54505,1.5454,1.54495,1.5454,142000000.0
2008-11-27 15:14:00,1.5454,1.5454,1.5447,1.54495,231600000.0
2008-11-27 15:15:00,1.54495,1.5457,1.54495,1.54535,288600001.0
2008-11-27 15:16:00,1.54535,1.5457,1.54535,1.5457,190600000.0
2008-11-27 15:17:00,1.54565,1.5461,1.54565,1.54605,146400000.0
2008-11-27 15:18:00,1.5462,1.5466,1.54615,1.5466,163800000.0
2008-11-27 15:19:00,1.5466,1.54685,1.54655,1.5467,60600000.0
2008-11-27 15:20:00,1.54665,1.5468,1.54665,1.5467,52000000.0
2008-11-27 15:21:00,1.5467,1.5467,1.54645,1.5465,73400000.0
2008-11-27 15:22:00,1.5466,1.5466,1.54645,1.54645,63800000.0
2008-11-27 15:23:00,1.54645,1.54655,1.54645,1.5465,35200000.0
2008-11-27 15:24:00,1.5461,1.5466,1.546,1.5464,160199999.0
2008-11-27 15:25:00,1.5464,1.54655,1.5462,1.5463,136800000.0
2008-11-27 15:26:00,1.5463,1.54645,1.5462,1.5463,120600000.0
2008-11-27 15:27:00,1.54625,1.54665,1.54625,1.54645,236800000.0
2008-11-27 15:28:00,1.54645,1.5465,1.54645,1.54645,17600000.0
2008-11-27 15:29:00,1.5464,1.54695,1.5464,1.54685,113600000.0
2008-11-27 15:30:00,1.5468,1.547,1.5465,1.54665,417800001.0
2008-11-27 15:31:00,1.5466,1.5471,1.5466,1.54695,143200000.0
2008-11-27 15:32:00,1.547,1.5471,1.54645,1.5468,253400000.0
2008-11-27 15:33:00,1.5468,1.547,1.54665,1.547,216800000.0
2008-11-27 15:34:00,1.54705,1.54755,1.54695,1.54695,285800000.0
2008-11-27 15:35:00,1.5469,1.54695,1.54655,1.5467,159600000.0
2008-11-27 15:36:00,1.54665,1.5472,1.5466,1.5471,295400000.0
2008-11-27 15:37:00,1.54715,1.54725,1.5466,1.5468,225999999.0
2008-11-27 15:38:00,1.54685,1.54705,1.54675,1.54685,218800000.0
2008-11-27 15:39:00,1.5468,1.54685,1.54675,1.54675,175200000.0
2008-11-27 15:40:00,1.5468,1.54695,1.54675,1.5469,139800000.0
2008-11-27 15:41:00,1.54685,1.5471,1.54675,1.54695,178000000.0
2008-11-27 15:42:00,1.54695,1.54705,1.5465,1.54675,317800000.0
2008-11-27 15:43:00,1.54675,1.54705,1.54665,1.5468,362600002.0
2008-11-27 15:44:00,1.5469,1.54705,1.5468,1.5468,456800004.0
2008-11-27 15:45:00,1.5468,1.5471,1.5468,1.54695,346999997.0
2008-11-27 15:46:00,1.5469,1.5471,1.54675,1.547,243400000.0
2008-11-27 15:47:00,1.54695,1.5471,1.54685,1.54685,141000000.0
2008-11-27 15:48:00,1.54675,1.54705,1.54675,1.5469,189600000.0
2008-11-27 15:49:00,1.54695,1.54695,1.5467,1.5468,106600000.0
2008-11-27 15:50:00,1.5468,1.5468,1.54655,1.5466,126200000.0
2008-11-27 15:51:00,1.54665,1.5468,1.54665,1.5467,49800000.0
2008-11-27 15:52:00,1.5468,1.5471,1.5467,1.547,178800000.0
2008-11-27 15:53:00,1.547,1.5471,1.54685,1.54685,109800000.0
2008-11-27 15:54:00,1.54695,1.54715,1.54685,1.5471,113000000.0
2008-11-27 15:55:00,1.5471,1.5471,1.54685,1.5469,51200000.0
2008-11-27 15:56:00,1.5468,1.54695,1.54655,1.54665,175800000.0
2008-11-27 15:57:00,1.54665,1.5468,1.54655,1.5466,97600000.0
2008-11-27 15:58:00,1.54655,1.54685,1.54645,1.5468,149000000.0
2008-11-27 15:59:00,1.5468,1.5468,1.5465,1.54655,65400000.0
2008-11-27 16:00:00,1.54655,1.5468,1.5464,1.54665,205000000.0
2008-11-27 16:01:00,1.54665,1.5467,1.5464,1.5466,203600000.0
2008-11-27 16:02:00,1.5466,1.5469,1.54645,1.54665,131000000.0
2008-11-27 16:03:00,1.54665,1.54675,1.54635,1.54655,192999999.0
2008-11-27 16:04:00,1.54655,1.5467,1.5465,1.5467,58400000.0
2008-11-27 16:05:00,1.5467,1.5467,1.54645,1.54665,88400000.0
2008-11-27 16:06:00,1.54665,1.5467,1.54645,1.54655,80400000.0
2008-11-27 16:07:00,1.54655,1.54665,1.5465,1.54655,50600000.0
2008-11-27 16:08:00,1.54655,1.54655,1.5461,1.5461,109200000.0
2008-11-27 16:09:00,1.5462,1.54635,1.5461,1.5461,192400000.0
2008-11-27 16:10:00,1.5461,1.5465,1.54605,1.5463,182799999.0
2008-11-27 16:11:00,1.5463,1.5465,1.54605,1.54645,190000000.0
2008-11-27 16:12:00,1.54645,1.54655,1.54635,1.54645,84200000.0
2008-11-27 16:13:00,1.54645,1.54655,1.5463,1.54655,86400000.0
2008-11-27 16:14:00,1.5464,1.5466,1.5461,1.5462,180199999.0
2008-11-27 16:15:00,1.54615,1.5462,1.5457,1.54595,122800000.0
2008-11-27 16:16:00,1.54595,1.5462,1.54585,1.5461,259800000.0
2008-11-27 16:17:00,1.5461,1.5461,1.54575,1.546,99400000.0
2008-11-27 16:18:00,1.54595,1.5463,1.54595,1.5461,151800001.0
2008-11-27 16:19:00,1.54615,1.5463,1.546,1.5462,130800000.0
2008-11-27 16:20:00,1.54625,1.54645,1.54595,1.54595,155199999.0
2008-11-27 16:21:00,1.54595,1.54615,1.54595,1.5461,126400000.0
2008-11-27 16:22:00,1.5461,1.5462,1.546,1.54605,156599998.0
2008-11-27 16:23:00,1.546,1.5463,1.546,1.5461,238400000.0
2008-11-27 16:24:00,1.54615,1.5462,1.54595,1.546,146600000.0
2008-11-27 16:25:00,1.54595,1.5465,1.54575,1.5465,177200000.0
2008-11-27 16:26:00,1.54645,1.5466,1.5459,1.5461,108400000.0
2008-11-27 16:27:00,1.546,1.54615,1.5459,1.5459,80800000.0
2008-11-27 16:28:00,1.5459,1.5459,1.5454,1.54555,106000000.0
2008-11-27 16:29:00,1.5457,1.5458,1.5456,1.5457,88800000.0
2008-11-27 16:30:00,1.5457,1.5458,1.54565,1.5458,45600000.0
2008-11-27 16:31:00,1.5458,1.5461,1.5457,1.54585,170599997.0
2008-11-27 16:32:00,1.54585,1.546,1.54585,1.54585,102599999.0
2008-11-27 16:33:00,1.5458,1.54595,1.5458,1.5459,76000000.0
2008-11-27 16:34:00,1.5459,1.546,1.54575,1.54585,182799998.0
2008-11-27 16:35:00,1.54585,1.546,1.54575,1.54585,61200000.0
2008-11-27 16:36:00,1.54585,1.546,1.54555,1.5458,173800000.0
2008-11-27 16:37:00,1.5458,1.54595,1.54555,1.5457,116000000.0
2008-11-27 16:38:00,1.5458,1.5463,1.5455,1.5459,301599998.0
2008-11-27 16:39:00,1.5459,1.5461,1.5459,1.54595,127400000.0
2008-11-27 16:40:00,1.546,1.5461,1.54585,1.5459,194799999.0
2008-11-27 16:41:00,1.5459,1.5461,1.54585,1.5459,267800000.0
2008-11-27 16:42:00,1.5459,1.5461,1.5459,1.54595,56200000.0
2008-11-27 16:43:00,1.546,1.54645,1.54595,1.5464,127199999.0
2008-11-27 16:44:00,1.5462,1.5462,1.54555,1.5458,105199999.0
2008-11-27 16:45:00,1.54575,1.54575,1.5455,1.5456,133600000.0
2008-11-27 16:46:00,1.5457,1.5458,1.54515,1.54515,101400000.0
2008-11-27 16:47:00,1.5453,1.5454,1.54495,1.545,93600000.0
2008-11-27 16:48:00,1.54495,1.5451,1.54465,1.5448,190799999.0
2008-11-27 16:49:00,1.54495,1.545,1.54455,1.54465,92400000.0
2008-11-27 16:50:00,1.5447,1.5448,1.54415,1.54415,121400000.0
2008-11-27 16:51:00,1.5442,1.54425,1.54375,1.54425,118600000.0
2008-11-27 16:52:00,1.5442,1.5448,1.5441,1.54425,224399999.0
2008-11-27 16:53:00,1.5442,1.54445,1.5442,1.5443,162000000.0
2008-11-27 16:54:00,1.5443,1.5443,1.5442,1.5442,24200000.0
2008-11-27 16:55:00,1.54415,1.5446,1.54415,1.54445,85200000.0
2008-11-27 16:56:00,1.54445,1.5451,1.54445,1.545,172200000.0
2008-11-27 16:57:00,1.545,1.54565,1.545,1.54535,167200000.0
2008-11-27 16:58:00,1.54535,1.5455,1.5449,1.54515,193599998.0
2008-11-27 16:59:00,1.5452,1.5453,1.54475,1.54475,223000000.0
2008-11-27 17:00:00,1.5448,1.54495,1.54465,1.54475,86600000.0
2008-11-27 17:01:00,1.5448,1.5454,1.54475,1.5453,101000000.0
2008-11-27 17:02:00,1.5453,1.5459,1.54525,1.54535,210400000.0
2008-11-27 17:03:00,1.54535,1.54535,1.54495,1.54515,106200000.0
2008-11-27 17:04:00,1.54515,1.54535,1.54475,1.54485,500999995.0
2008-11-27 17:05:00,1.54505,1.5454,1.54485,1.5453,165400000.0
2008-11-27 17:06:00,1.54535,1.54535,1.54515,1.54515,66200000.0
2008-11-27 17:07:00,1.54525,1.54525,1.54485,1.54505,99600000.0
2008-11-27 17:08:00,1.54515,1.5452,1.5449,1.54505,226000000.0
2008-11-27 17:09:00,1.5451,1.5453,1.54495,1.54525,141600000.0
2008-11-27 17:10:00,1.54525,1.54585,1.54505,1.54565,212799999.0
2008-11-27 17:11:00,1.5458,1.54585,1.54555,1.5458,115800001.0
2008-11-27 17:12:00,1.5458,1.5462,1.5455,1.54555,206999999.0
2008-11-27 17:13:00,1.54565,1.5461,1.5456,1.5459,172400001.0
2008-11-27 17:14:00,1.54585,1.54595,1.54575,1.5458,192800000.0
2008-11-27 17:15:00,1.5458,1.5458,1.5454,1.5455,122600000.0
2008-11-27 17:16:00,1.5455,1.5455,1.5449,1.5451,247000000.0
2008-11-27 17:17:00,1.5451,1.54565,1.545,1.5455,143600000.0
2008-11-27 17:18:00,1.5454,1.54555,1.5452,1.54525,110200000.0
2008-11-27 17:19:00,1.5452,1.5453,1.545,1.54505,220600000.0
2008-11-27 17:20:00,1.5451,1.5455,1.54505,1.5453,183599999.0
2008-11-27 17:21:00,1.54525,1.5455,1.545,1.54515,191000000.0
2008-11-27 17:22:00,1.5453,1.5455,1.5452,1.54525,148599999.0
2008-11-27 17:23:00,1.5452,1.5454,1.5452,1.5454,85800000.0
2008-11-27 17:24:00,1.54525,1.5454,1.54525,1.54525,52000000.0
2008-11-27 17:25:00,1.5453,1.54565,1.5451,1.5454,231699999.0
2008-11-27 17:26:00,1.54535,1.54615,1.54525,1.546,303000001.0
2008-11-27 17:27:00,1.546,1.54675,1.546,1.54655,258200000.0
2008-11-27 17:28:00,1.54655,1.5469,1.5464,1.5469,122200000.0
2008-11-27 17:29:00,1.54685,1.54685,1.54595,1.5462,199400000.0
2008-11-27 17:30:00,1.54625,1.54625,1.5455,1.5458,250599997.0
2008-11-27 17:31:00,1.54585,1.5463,1.54585,1.5463,94800000.0
2008-11-27 17:32:00,1.54625,1.5463,1.5459,1.5463,157000000.0
2008-11-27 17:33:00,1.54625,1.54645,1.54605,1.5463,96200000.0
2008-11-27 17:34:00,1.5464,1.5464,1.54615,1.54625,117400000.0
2008-11-27 17:35:00,1.5462,1.54665,1.5462,1.5466,116400000.0
2008-11-27 17:36:00,1.54665,1.5468,1.5465,1.54665,50400000.0
2008-11-27 17:37:00,1.54665,1.54695,1.5466,1.54675,166200000.0
2008-11-27 17:38:00,1.54665,1.54675,1.54645,1.54655,167800000.0
2008-11-27 17:39:00,1.54655,1.54665,1.54645,1.5466,127600000.0
2008-11-27 17:40:00,1.54665,1.54705,1.54645,1.5465,310199999.0
2008-11-27 17:41:00,1.5465,1.54665,1.5465,1.5465,106600000.0
2008-11-27 17:42:00,1.5465,1.54655,1.5465,1.5465,62600000.0
2008-11-27 17:43:00,1.5465,1.5465,1.54615,1.5463,213800000.0
2008-11-27 17:44:00,1.5461,1.5464,1.54595,1.5463,178600001.0
2008-11-27 17:45:00,1.5463,1.5464,1.5462,1.5463,73400000.0
2008-11-27 17:46:00,1.5463,1.5463,1.5457,1.5458,205799999.0
2008-11-27 17:47:00,1.5458,1.5463,1.5458,1.546,435999994.0
2008-11-27 17:48:00,1.5459,1.546,1.5458,1.5458,96400000.0
2008-11-27 17:49:00,1.5458,1.5459,1.5458,1.5458,46000000.0
2008-11-27 17:50:00,1.5458,1.54605,1.5458,1.5458,128000000.0
2008-11-27 17:51:00,1.5458,1.5459,1.5452,1.5452,112599999.0
2008-11-27 17:52:00,1.5451,1.54575,1.54505,1.5456,249400000.0
2008-11-27 17:53:00,1.54565,1.546,1.5453,1.54595,120400000.0
2008-11-27 17:54:00,1.5459,1.54595,1.5454,1.5456,393600000.0
2008-11-27 17:55:00,1.54565,1.54575,1.54555,1.5456,62600000.0
2008-11-27 17:56:00,1.54565,1.54575,1.54545,1.5457,121000000.0
2008-11-27 17:57:00,1.5457,1.54605,1.5451,1.5455,181600000.0
2008-11-27 17:58:00,1.54555,1.5464,1.5454,1.5461,233800000.0
2008-11-27 17:59:00,1.5462,1.54675,1.54615,1.5467,246800000.0
2008-11-27 18:00:00,1.54685,1.5471,1.5463,1.5465,402599999.0
2008-11-27 18:01:00,1.5465,1.54725,1.5465,1.54725,334399999.0
2008-11-27 18:02:00,1.5472,1.5472,1.5471,1.54715,68200000.0
2008-11-27 18:03:00,1.54715,1.54735,1.54715,1.54715,155600001.0
2008-11-27 18:04:00,1.5472,1.5473,1.54685,1.54705,114999999.0
2008-11-27 18:05:00,1.547,1.54715,1.5462,1.54695,303599999.0
2008-11-27 18:06:00,1.54705,1.5471,1.5465,1.5466,188399999.0
2008-11-27 18:07:00,1.54665,1.54715,1.54665,1.54695,138599999.0
2008-11-27 18:08:00,1.547,1.54735,1.54695,1.54725,101000000.0
2008-11-27 18:09:00,1.54715,1.5478,1.54715,1.5476,117400000.0
2008-11-27 18:10:00,1.5476,1.5476,1.5472,1.5472,82900000.0
2008-11-27 18:11:00,1.54715,1.54725,1.54695,1.54725,217400000.0
2008-11-27 18:12:00,1.5473,1.5474,1.5472,1.5473,101500000.0
2008-11-27 18:13:00,1.54735,1.54775,1.54725,1.5475,107400000.0
2008-11-27 18:14:00,1.5475,1.548,1.5475,1.54795,87200000.0
2008-11-27 18:15:00,1.54795,1.548,1.5475,1.54755,237300001.0
2008-11-27 18:16:00,1.54755,1.5476,1.54725,1.5476,130800000.0
2008-11-27 18:17:00,1.5476,1.5479,1.54745,1.54775,343999996.0
2008-11-27 18:18:00,1.5478,1.5485,1.5472,1.5481,283599999.0
2008-11-27 18:19:00,1.54815,1.54865,1.54815,1.54835,114000000.0
2008-11-27 18:20:00,1.5483,1.5484,1.54745,1.54755,275599998.0
2008-11-27 18:21:00,1.54745,1.5475,1.54715,1.54725,190800000.0
2008-11-27 18:22:00,1.54725,1.5475,1.54715,1.5475,230600000.0
2008-11-27 18:23:00,1.5475,1.54785,1.5474,1.5475,172000000.0
2008-11-27 18:24:00,1.54745,1.54795,1.54745,1.54765,147199999.0
2008-11-27 18:25:00,1.5478,1.5479,1.5473,1.54745,145999999.0
2008-11-27 18:26:00,1.5474,1.5475,1.54725,1.5473,102000001.0
2008-11-27 18:27:00,1.54745,1.5476,1.5473,1.54745,87400000.0
2008-11-27 18:28:00,1.5475,1.54765,1.54745,1.5476,239200000.0
2008-11-27 18:29:00,1.5476,1.54845,1.54745,1.54835,239600000.0
2008-11-27 18:30:00,1.5483,1.5484,1.5483,1.5484,32400000.0
2008-11-27 18:31:00,1.54845,1.54915,1.54845,1.5489,143199999.0
2008-11-27 18:32:00,1.5489,1.5493,1.54825,1.5484,242200001.0
2008-11-27 18:33:00,1.54855,1.5488,1.54855,1.54865,121800000.0
2008-11-27 18:34:00,1.54865,1.54885,1.54855,1.54885,94600000.0
2008-11-27 18:35:00,1.5489,1.54905,1.5484,1.54855,98600000.0
2008-11-27 18:36:00,1.54855,1.54855,1.5478,1.5479,113200000.0
2008-11-27 18:37:00,1.54765,1.5479,1.54765,1.5478,99000001.0
2008-11-27 18:38:00,1.54785,1.54785,1.54735,1.54735,97600000.0
2008-11-27 18:39:00,1.5474,1.5477,1.5472,1.5473,101800000.0
2008-11-27 18:40:00,1.54745,1.54755,1.54715,1.54725,56599999.0
2008-11-27 18:41:00,1.5473,1.5474,1.54725,1.54725,121200000.0
2008-11-27 18:42:00,1.54725,1.5476,1.54725,1.54745,150000000.0
2008-11-27 18:43:00,1.5475,1.5476,1.5472,1.5474,184400000.0
2008-11-27 18:44:00,1.5475,1.5477,1.5474,1.5475,114600001.0
2008-11-27 18:45:00,1.5475,1.5483,1.5474,1.5483,168999999.0
2008-11-27 18:46:00,1.5476,1.54765,1.54725,1.5474,91400000.0
2008-11-27 18:47:00,1.5474,1.5475,1.5471,1.54725,85000000.0
2008-11-27 18:48:00,1.5473,1.54815,1.5473,1.54775,149199997.0
2008-11-27 18:49:00,1.54765,1.54765,1.5474,1.54745,44599999.0
2008-11-27 18:50:00,1.5475,1.5479,1.5474,1.5476,153000000.0
2008-11-27 18:51:00,1.5476,1.5481,1.54735,1.5475,145400000.0
2008-11-27 18:52:00,1.5476,1.548,1.54735,1.5474,163000000.0
2008-11-27 18:53:00,1.5475,1.5476,1.54735,1.54755,73200000.0
2008-11-27 18:54:00,1.54755,1.5482,1.54755,1.5482,37400000.0
2008-11-27 18:55:00,1.54725,1.5474,1.5471,1.54725,133000001.0
2008-11-27 18:56:00,1.54725,1.5473,1.54705,1.54725,62000000.0
2008-11-27 18:57:00,1.54725,1.5475,1.54665,1.54685,114899999.0
2008-11-27 18:58:00,1.5468,1.54685,1.5468,1.54685,18600000.0
2008-11-27 18:59:00,1.54685,1.54685,1.5468,1.5468,9400000.0
2008-11-27 19:00:00,1.5467,1.54685,1.54665,1.5467,67200000.0
2008-11-27 19:01:00,1.54665,1.54675,1.5466,1.54665,125000000.0
2008-11-27 19:02:00,1.54665,1.5468,1.5466,1.5466,74800000.0
2008-11-27 19:03:00,1.5466,1.54765,1.5466,1.54735,77600000.0
2008-11-27 19:04:00,1.54755,1.5478,1.5474,1.5478,81600000.0
2008-11-27 19:05:00,1.5478,1.5478,1.5476,1.5477,124200000.0
2008-11-27 19:06:00,1.5476,1.5478,1.5476,1.5476,75200000.0
2008-11-27 19:07:00,1.5476,1.5493,1.5472,1.5477,212600002.0
2008-11-27 19:08:00,1.5477,1.54865,1.54755,1.5486,35800000.0
2008-11-27 19:09:00,1.5485,1.5485,1.54775,1.5481,62400000.0
2008-11-27 19:10:00,1.5481,1.5481,1.5476,1.5477,79200000.0
2008-11-27 19:11:00,1.5477,1.54855,1.54745,1.5485,86800000.0
2008-11-27 19:12:00,1.5485,1.5489,1.5485,1.54885,52800000.0
2008-11-27 19:13:00,1.5489,1.5491,1.5489,1.5491,37200000.0
2008-11-27 19:14:00,1.54915,1.54925,1.5488,1.5491,90199999.0
2008-11-27 19:15:00,1.54915,1.54915,1.5488,1.5488,52399999.0
2008-11-27 19:16:00,1.5488,1.5489,1.5488,1.54885,95000000.0
2008-11-27 19:17:00,1.54885,1.54935,1.5486,1.54925,109199999.0
2008-11-27 19:18:00,1.54925,1.54925,1.5492,1.54925,8200000.0
2008-11-27 19:19:00,1.5492,1.54935,1.5491,1.5491,27600000.0
2008-11-27 19:20:00,1.54925,1.54935,1.54915,1.5492,72600000.0
2008-11-27 19:21:00,1.5491,1.5492,1.5491,1.54915,43800000.0
2008-11-27 19:22:00,1.5492,1.54925,1.54785,1.54805,141599999.0
2008-11-27 19:23:00,1.5482,1.54875,1.548,1.5483,168799998.0
2008-11-27 19:24:00,1.5485,1.54865,1.5483,1.5483,78000000.0
2008-11-27 19:25:00,1.5484,1.54855,1.5483,1.5483,84400001.0
2008-11-27 19:26:00,1.5489,1.5491,1.54805,1.54835,175999999.0
2008-11-27 19:27:00,1.5484,1.5486,1.54815,1.54815,112400000.0
2008-11-27 19:28:00,1.5486,1.54895,1.54795,1.5488,161000000.0
2008-11-27 19:29:00,1.5488,1.54915,1.54875,1.54885,105800000.0
2008-11-27 19:30:00,1.54895,1.54905,1.5488,1.5489,100800000.0
2008-11-27 19:31:00,1.5489,1.54925,1.5489,1.54915,99000000.0
2008-11-27 19:32:00,1.54905,1.5493,1.54905,1.5491,96200000.0
2008-11-27 19:33:00,1.54905,1.54915,1.5488,1.549,78600000.0
2008-11-27 19:34:00,1.54905,1.5492,1.549,1.54905,76800000.0
2008-11-27 19:35:00,1.549,1.54925,1.549,1.5491,78000000.0
2008-11-27 19:36:00,1.5491,1.54925,1.5491,1.5491,31000000.0
2008-11-27 19:37:00,1.54915,1.5492,1.54915,1.5492,14000000.0
2008-11-27 19:38:00,1.5493,1.5493,1.5491,1.5491,81600000.0
2008-11-27 19:39:00,1.5491,1.5491,1.54835,1.54895,46200000.0
2008-11-27 19:40:00,1.5487,1.5491,1.5487,1.5491,14400000.0
2008-11-27 19:41:00,1.5491,1.5491,1.5487,1.5487,9600000.0
2008-11-27 19:42:00,1.5488,1.5488,1.5488,1.5488,1600000.0
2008-11-27 19:43:00,1.5487,1.54915,1.5485,1.54915,36800000.0
2008-11-27 19:44:00,1.54915,1.54915,1.5491,1.5491,22000000.0
2008-11-27 19:45:00,1.5491,1.54915,1.5491,1.5491,20000000.0
2008-11-27 19:46:00,1.5491,1.54915,1.5487,1.5491,62000000.0
2008-11-27 19:47:00,1.5491,1.54915,1.5491,1.5491,24200000.0
2008-11-27 19:48:00,1.5491,1.5491,1.5491,1.5491,1600000.0
2008-11-27 19:49:00,1.5491,1.5492,1.5491,1.5492,16200000.0
2008-11-27 19:50:00,1.54925,1.54935,1.54915,1.5493,35400000.0
2008-11-27 19:51:00,1.54935,1.54945,1.54925,1.54925,26400000.0
2008-11-27 19:52:00,1.5493,1.54935,1.5491,1.5491,45400000.0
2008-11-27 19:53:00,1.5491,1.54925,1.5491,1.54915,51399999.0
2008-11-27 19:54:00,1.5491,1.5491,1.5491,1.5491,6400000.0
2008-11-27 19:55:00,1.5491,1.54915,1.5488,1.54895,108000000.0
2008-11-27 19:56:00,1.54885,1.5489,1.54875,1.54885,22600000.0
2008-11-27 19:57:00,1.5489,1.54905,1.5489,1.54905,13200000.0
2008-11-27 19:58:00,1.54905,1.54925,1.5479,1.5483,131600000.0
2008-11-27 19:59:00,1.5483,1.54905,1.5483,1.54885,43600000.0
2008-11-27 20:00:00,1.54885,1.54895,1.54865,1.5488,19200000.0
2008-11-27 20:01:00,1.5488,1.5488,1.5481,1.5484,28200000.0
2008-11-27 20:02:00,1.54805,1.54825,1.5475,1.5479,91000000.0
2008-11-27 20:03:00,1.5479,1.5481,1.54735,1.54785,98599999.0
2008-11-27 20:04:00,1.5477,1.5477,1.54735,1.54745,79199999.0
2008-11-27 20:05:00,1.54745,1.54745,1.54745,1.54745,3200000.0
2008-11-27 20:06:00,1.54745,1.5475,1.54745,1.54745,16600000.0
2008-11-27 20:07:00,1.54745,1.54745,1.54745,1.54745,6400000.0
2008-11-27 20:08:00,1.54745,1.54745,1.54745,1.54745,3200000.0
2008-11-27 20:09:00,1.54745,1.54745,1.54745,1.54745,9600000.0
2008-11-27 20:10:00,1.54745,1.54745,1.54685,1.54685,22000000.0
2008-11-27 20:11:00,1.5471,1.5471,1.54685,1.5469,28600000.0
2008-11-27 20:12:00,1.54675,1.54675,1.54675,1.54675,19200000.0
2008-11-27 20:13:00,1.54675,1.54695,1.54675,1.5468,27600000.0
2008-11-27 20:14:00,1.54675,1.5472,1.54675,1.5472,74800000.0
2008-11-27 20:15:00,1.54705,1.54725,1.54705,1.54715,40400000.0
2008-11-27 20:16:00,1.54705,1.54725,1.54695,1.5472,32400000.0
2008-11-27 20:17:00,1.5472,1.5472,1.54705,1.54715,34799999.0
2008-11-27 20:18:00,1.54715,1.54715,1.5469,1.547,51399999.0
2008-11-27 20:19:00,1.54695,1.547,1.54695,1.547,11000000.0
2008-11-27 20:20:00,1.547,1.547,1.547,1.547,2200000.0
2008-11-27 20:21:00,1.54695,1.54695,1.54695,1.54695,3200000.0
2008-11-27 20:22:00,1.547,1.547,1.54695,1.547,11800000.0
2008-11-27 20:23:00,1.54705,1.54705,1.54705,1.54705,2200000.0
2008-11-27 20:24:00,1.54695,1.547,1.54695,1.547,22200000.0
2008-11-27 20:25:00,1.54695,1.547,1.54695,1.547,5400000.0
2008-11-27 20:26:00,1.5473,1.5477,1.5473,1.5477,118399999.0
2008-11-27 20:27:00,1.54765,1.5477,1.5475,1.5475,19800000.0
2008-11-27 20:28:00,1.5475,1.5475,1.54735,1.5474,28200000.0
2008-11-27 20:29:00,1.54735,1.54735,1.5472,1.5472,9800000.0
2008-11-27 20:30:00,1.5472,1.54735,1.54695,1.54735,64400000.0
2008-11-27 20:31:00,1.5473,1.5476,1.5473,1.5474,37800000.0
2008-11-27 20:32:00,1.5475,1.5475,1.5475,1.5475,6200000.0
2008-11-27 20:33:00,1.5475,1.5476,1.54745,1.54745,45000000.0
2008-11-27 20:34:00,1.5475,1.54775,1.5473,1.5475,93599998.0
2008-11-27 20:35:00,1.5477,1.5477,1.5474,1.5476,92199998.0
2008-11-27 20:36:00,1.5477,1.5477,1.5472,1.54735,74999999.0
2008-11-27 20:37:00,1.5475,1.54755,1.54735,1.54735,17600000.0
2008-11-27 20:38:00,1.5472,1.5473,1.5472,1.5473,39399999.0
2008-11-27 20:39:00,1.5472,1.5472,1.5471,1.5471,8800000.0
2008-11-27 20:40:00,1.5467,1.5467,1.5467,1.5467,20400000.0
2008-11-27 20:41:00,1.5467,1.5467,1.5467,1.5467,3200000.0
2008-11-27 20:42:00,1.5467,1.54675,1.5467,1.5467,40600000.0
2008-11-27 20:43:00,1.5467,1.5467,1.5467,1.5467,7000000.0
2008-11-27 20:44:00,1.5467,1.5467,1.5467,1.5467,14000000.0
2008-11-27 20:45:00,1.5467,1.5467,1.5467,1.5467,1600000.0
2008-11-27 20:46:00,1.5467,1.5468,1.5467,1.5467,5600000.0
2008-11-27 20:47:00,1.5467,1.5467,1.5467,1.5467,1600000.0
2008-11-27 20:48:00,1.54634,1.54665,1.54634,1.54646,134200000.0
2008-11-27 20:49:00,1.5467,1.5467,1.5467,1.5467,1600000.0
2008-11-27 20:50:00,1.5467,1.5469,1.5467,1.5469,17200000.0
2008-11-27 20:51:00,1.54695,1.54695,1.54695,1.54695,3200000.0
2008-11-27 20:52:00,1.54695,1.54715,1.54695,1.54715,9800000.0
2008-11-27 20:53:00,1.54705,1.54705,1.5466,1.5467,32199999.0
2008-11-27 20:54:00,1.5467,1.5467,1.5467,1.5467,6400000.0
2008-11-27 20:55:00,1.5467,1.54675,1.5467,1.54675,15000000.0
2008-11-27 20:56:00,1.54675,1.54675,1.5467,1.5467,18200000.0
2008-11-27 20:57:00,1.54644,1.5467,1.54612,1.54631,76800000.0
2008-11-27 20:58:00,1.5467,1.5467,1.5467,1.5467,4800000.0
2008-11-27 20:59:00,1.5467,1.5467,1.5467,1.5467,4800000.0
2008-11-27 21:00:00,1.5467,1.5467,1.5467,1.5467,1600000.0
2008-11-27 21:01:00,1.5467,1.5467,1.5467,1.5467,1600000.0
2008-11-27 21:02:00,1.5467,1.5467,1.54645,1.5467,16600000.0
2008-11-27 21:03:00,1.5467,1.54685,1.5467,1.54685,42600000.0
2008-11-27 21:04:00,1.54675,1.54695,1.54675,1.5469,8800000.0
2008-11-27 21:05:00,1.54695,1.54695,1.54685,1.54685,4400000.0
2008-11-27 21:06:00,1.54675,1.54685,1.54675,1.54685,22600001.0
2008-11-27 21:07:00,1.54675,1.54705,1.54675,1.54705,144599997.0
2008-11-27 21:08:00,1.54705,1.54715,1.54705,1.5471,6600000.0
2008-11-27 21:09:00,1.54715,1.54755,1.54715,1.5475,44199999.0
2008-11-27 21:10:00,1.5476,1.5476,1.54735,1.5475,74199998.0
2008-11-27 21:11:00,1.5475,1.5477,1.54735,1.5477,42800000.0
2008-11-27 21:12:00,1.5477,1.5478,1.5477,1.5478,8800000.0
2008-11-27 21:13:00,1.5479,1.5485,1.5479,1.54815,75400000.0
2008-11-27 21:14:00,1.5482,1.5482,1.5478,1.54785,36200000.0
2008-11-27 21:15:00,1.54795,1.54795,1.54795,1.54795,2200000.0
2008-11-27 21:16:00,1.5478,1.5479,1.5478,1.5478,57800000.0
2008-11-27 21:17:00,1.5478,1.5478,1.5478,1.5478,3200000.0
2008-11-27 21:18:00,1.5478,1.54785,1.54765,1.54785,40200000.0
2008-11-27 21:19:00,1.5478,1.5478,1.5474,1.5477,62200000.0
2008-11-27 21:20:00,1.5478,1.5478,1.54745,1.5475,12600000.0
2008-11-27 21:21:00,1.5477,1.54785,1.54745,1.54785,52600000.0
2008-11-27 21:22:00,1.5478,1.54785,1.5478,1.54785,7600000.0
2008-11-27 21:23:00,1.5478,1.5478,1.5478,1.5478,6400000.0
2008-11-27 21:24:00,1.54745,1.5478,1.54745,1.5478,48800000.0
2008-11-27 21:25:00,1.5478,1.54785,1.5478,1.54785,21200000.0
2008-11-27 21:26:00,1.5478,1.54785,1.5478,1.5478,15200000.0
2008-11-27 21:27:00,1.5478,1.54785,1.5478,1.54785,3800000.0
2008-11-27 21:28:00,1.5478,1.5478,1.5478,1.5478,1600000.0
2008-11-27 21:29:00,1.54768,1.54785,1.54759,1.54765,241800000.0
2008-11-27 21:30:00,1.54763,1.54775,1.54741,1.54764,114400000.0
2008-11-27 21:31:00,1.5478,1.5478,1.5478,1.5478,5400000.0
2008-11-27 21:32:00,1.5478,1.5478,1.5478,1.5478,4800000.0
2008-11-27 21:33:00,1.5478,1.5478,1.5478,1.5478,3200000.0
2008-11-27 21:34:00,1.5478,1.54785,1.5478,1.54785,12400000.0
2008-11-27 21:35:00,1.5478,1.5478,1.5478,1.5478,3800000.0
2008-11-27 21:36:00,1.54785,1.548,1.54785,1.5479,24200000.0
2008-11-27 21:37:00,1.54785,1.54805,1.54785,1.54805,26400000.0
2008-11-27 21:38:00,1.5479,1.5479,1.54785,1.54785,18999999.0
2008-11-27 21:39:00,1.5479,1.54795,1.5479,1.54795,4400000.0
2008-11-27 21:40:00,1.5478,1.548,1.5478,1.548,22800000.0
2008-11-27 21:41:00,1.54815,1.5483,1.54815,1.54825,26600000.0
2008-11-27 21:42:00,1.5482,1.5483,1.54815,1.5482,27600000.0
2008-11-27 21:43:00,1.5481,1.5481,1.5481,1.5481,3200000.0
2008-11-27 21:44:00,1.54774,1.5478,1.54758,1.5478,107000000.0
2008-11-27 21:45:00,1.54825,1.54835,1.54825,1.54835,6600000.0
2008-11-27 21:46:00,1.5482,1.5482,1.5482,1.5482,36400002.0
2008-11-27 21:47:00,1.54774,1.54792,1.54717,1.54782,43600000.0
2008-11-27 21:48:00,1.5483,1.5483,1.54785,1.54805,30400000.0
2008-11-27 21:49:00,1.5481,1.5481,1.548,1.5481,8800000.0
2008-11-27 21:50:00,1.54815,1.54815,1.5481,1.54815,8800000.0
2008-11-27 21:51:00,1.5481,1.5481,1.54785,1.54805,18800000.0
2008-11-27 21:52:00,1.5479,1.5479,1.5479,1.5479,2400000.0
2008-11-27 21:53:00,1.54805,1.54815,1.54805,1.54815,4400000.0
2008-11-27 21:54:00,1.548,1.548,1.548,1.548,1000000.0
2008-11-27 21:55:00,1.54774,1.54774,1.54749,1.54763,145400000.0
2008-11-27 21:56:00,1.54755,1.54779,1.54744,1.54779,155800000.0
2008-11-27 21:57:00,1.54777,1.54789,1.54757,1.54765,71600000.0
2008-11-27 21:58:00,1.54775,1.54775,1.54775,1.54775,2400000.0
2008-11-27 21:59:00,1.5478,1.54835,1.5478,1.5482,43000000.0
2008-11-27 22:00:00,1.5482,1.54845,1.5481,1.54815,74199998.0
2008-11-27 22:01:00,1.5484,1.54845,1.5484,1.54845,23600000.0
2008-11-27 22:02:00,1.54845,1.54845,1.54845,1.54845,4200000.0
2008-11-27 22:03:00,1.54845,1.54845,1.54845,1.54845,2800000.0
2008-11-27 22:04:00,1.54845,1.54845,1.54845,1.54845,4200000.0
2008-11-27 22:05:00,1.54845,1.54845,1.5482,1.5482,6400000.0
2008-11-27 22:06:00,1.5483,1.54835,1.54825,1.5483,13200000.0
2008-11-27 22:07:00,1.5482,1.54845,1.5482,1.54845,27200000.0
2008-11-27 22:08:00,1.5483,1.5483,1.5483,1.5483,1000000.0
2008-11-27 22:09:00,1.54801,1.54851,1.54791,1.54793,176800000.0
2008-11-27 22:10:00,1.54787,1.54793,1.54787,1.54792,31200000.0
2008-11-27 22:11:00,1.54802,1.54823,1.54778,1.54782,184400000.0
2008-11-27 22:12:00,1.5482,1.5482,1.5482,1.5482,1600000.0
2008-11-27 22:13:00,1.54819,1.54819,1.548,1.54808,51400000.0
2008-11-27 22:14:00,1.5482,1.54845,1.5482,1.54845,7600000.0
2008-11-27 22:15:00,1.5483,1.5483,1.5483,1.5483,1000000.0
2008-11-27 22:16:00,1.5483,1.54835,1.5483,1.5483,25599999.0
2008-11-27 22:17:00,1.54835,1.54835,1.54835,1.54835,4400000.0
2008-11-27 22:18:00,1.54845,1.5485,1.54845,1.5485,4400000.0
2008-11-27 22:19:00,1.54835,1.54875,1.54835,1.54865,74599997.0
2008-11-27 22:20:00,1.54875,1.5488,1.54845,1.54845,82600001.0
2008-11-27 22:21:00,1.5485,1.5486,1.5485,1.5486,8800000.0
2008-11-27 22:22:00,1.5485,1.5485,1.5485,1.5485,2200000.0
2008-11-27 22:23:00,1.54835,1.54865,1.54835,1.54865,7600000.0
2008-11-27 22:24:00,1.54875,1.54875,1.5486,1.5486,38800000.0
2008-11-27 22:25:00,1.5485,1.5485,1.5485,1.5485,2200000.0
2008-11-27 22:26:00,1.54835,1.54835,1.54835,1.54835,16799999.0
2008-11-27 22:27:00,1.54835,1.54835,1.54835,1.54835,17799999.0
2008-11-27 22:28:00,1.54808,1.54863,1.54804,1.54863,989200000.0
2008-11-27 22:29:00,1.54835,1.54895,1.54835,1.54895,49399999.0
2008-11-27 22:30:00,1.5488,1.5488,1.5488,1.5488,37999999.0
2008-11-27 22:31:00,1.54865,1.54865,1.54835,1.54835,60600000.0
2008-11-27 22:32:00,1.5482,1.5482,1.5482,1.5482,20799999.0
2008-11-27 22:33:00,1.5482,1.5482,1.5482,1.5482,39199999.0
2008-11-27 22:34:00,1.5482,1.5482,1.5482,1.5482,4800000.0
2008-11-27 22:35:00,1.5482,1.54915,1.5482,1.54915,90999999.0
2008-11-27 22:36:00,1.54854,1.54938,1.54854,1.54863,94000000.0
2008-11-27 22:37:00,1.5491,1.54945,1.5491,1.5492,64800000.0
2008-11-27 22:38:00,1.5492,1.5492,1.54895,1.5491,16200000.0
2008-11-27 22:39:00,1.54905,1.54905,1.54905,1.54905,2200000.0
2008-11-27 22:40:00,1.54905,1.54925,1.54905,1.54925,11000000.0
2008-11-27 22:41:00,1.5491,1.5495,1.5491,1.54945,28399999.0
2008-11-27 22:42:00,1.54945,1.54945,1.5486,1.5487,60000000.0
2008-11-27 22:43:00,1.54865,1.5492,1.54865,1.5491,38199999.0
2008-11-27 22:44:00,1.54865,1.5491,1.54865,1.5491,11400000.0
2008-11-27 22:45:00,1.54915,1.5493,1.54865,1.54865,46600000.0
2008-11-27 22:46:00,1.5488,1.54925,1.5487,1.5492,22000000.0
2008-11-27 22:47:00,1.5492,1.5493,1.54865,1.5493,22800000.0
2008-11-27 22:48:00,1.5492,1.54925,1.5492,1.54925,16800000.0
2008-11-27 22:49:00,1.5492,1.5492,1.5492,1.5492,1600000.0
2008-11-27 22:50:00,1.5493,1.5493,1.5493,1.5493,2200000.0
2008-11-27 22:51:00,1.5492,1.5492,1.5492,1.5492,1600000.0
2008-11-27 22:52:00,1.5492,1.5492,1.5491,1.5492,17600000.0
2008-11-27 22:53:00,1.5492,1.5492,1.5492,1.5492,8600000.0
2008-11-27 22:54:00,1.54925,1.54925,1.5491,1.5492,39800000.0
2008-11-27 22:55:00,1.5492,1.54925,1.5492,1.54925,29600000.0
2008-11-27 22:56:00,1.54864,1.54917,1.54863,1.54867,246000000.0
2008-11-27 22:57:00,1.5492,1.5492,1.5492,1.5492,1600000.0
2008-11-27 22:58:00,1.5492,1.5492,1.5491,1.5492,22400000.0
2008-11-27 22:59:00,1.5492,1.5492,1.5492,1.5492,1600000.0
2008-11-27 23:00:00,1.54804,1.54857,1.54804,1.54841,26200000.0
2008-11-27 23:01:00,1.54861,1.54864,1.54861,1.54864,9800000.0
2008-11-27 23:02:00,1.5492,1.5492,1.54875,1.54875,18600000.0
2008-11-27 23:03:00,1.54875,1.5489,1.54875,1.5489,30400000.0
2008-11-27 23:04:00,1.54895,1.54895,1.54895,1.54895,2200000.0
2008-11-27 23:05:00,1.54885,1.54885,1.54885,1.54885,3200000.0
2008-11-27 23:06:00,1.54885,1.5489,1.54885,1.5489,7800000.0
2008-11-27 23:07:00,1.54885,1.54895,1.54855,1.54855,60199999.0
2008-11-27 23:08:00,1.54865,1.54905,1.54855,1.54855,43199999.0
2008-11-27 23:09:00,1.5487,1.5487,1.54845,1.54845,13200000.0
2008-11-27 23:10:00,1.5484,1.54845,1.5484,1.5484,13400000.0
2008-11-27 23:11:00,1.5484,1.5484,1.5484,1.5484,9600000.0
2008-11-27 23:12:00,1.5484,1.5484,1.5484,1.5484,2400000.0
2008-11-27 23:13:00,1.54845,1.54845,1.54845,1.54845,12000000.0
2008-11-27 23:14:00,1.54845,1.54845,1.5483,1.5483,14400000.0
2008-11-27 23:15:00,1.54845,1.5486,1.54845,1.5486,6400000.0
2008-11-27 23:16:00,1.5486,1.5486,1.5483,1.5483,18600000.0
2008-11-27 23:17:00,1.5483,1.54845,1.5483,1.54845,13600000.0
2008-11-27 23:18:00,1.54845,1.54845,1.54845,1.54845,2400000.0
2008-11-27 23:19:00,1.5484,1.5484,1.54815,1.5482,41800000.0
2008-11-27 23:20:00,1.5482,1.5484,1.5482,1.54825,51999999.0
2008-11-27 23:21:00,1.54825,1.5485,1.54825,1.5485,14400000.0
2008-11-27 23:22:00,1.54845,1.54855,1.54845,1.54855,19200000.0
2008-11-27 23:23:00,1.5485,1.5485,1.54845,1.54845,9600000.0
2008-11-27 23:24:00,1.5485,1.54865,1.5485,1.5485,13800000.0
2008-11-27 23:25:00,1.54855,1.54895,1.54855,1.5488,23800000.0
2008-11-27 23:26:00,1.5488,1.549,1.54875,1.54895,48800000.0
2008-11-27 23:27:00,1.549,1.5495,1.54895,1.54915,232799999.0
2008-11-27 23:28:00,1.5492,1.54925,1.5492,1.5492,14200000.0
2008-11-27 23:29:00,1.54915,1.54925,1.54895,1.54905,42800000.0
2008-11-27 23:30:00,1.54895,1.54895,1.5487,1.5487,50400000.0
2008-11-27 23:31:00,1.54846,1.54865,1.54846,1.54857,23200000.0
2008-11-27 23:32:00,1.54875,1.54875,1.54875,1.54875,16799999.0
2008-11-27 23:33:00,1.54885,1.54885,1.54885,1.54885,2200000.0
2008-11-27 23:34:00,1.54875,1.54885,1.54875,1.54875,6600000.0
2008-11-27 23:35:00,1.54865,1.54885,1.5486,1.54865,121200001.0
2008-11-27 23:36:00,1.54865,1.54865,1.54865,1.54865,2200000.0
2008-11-27 23:37:00,1.54855,1.54855,1.54855,1.54855,16799999.0
2008-11-27 23:38:00,1.54855,1.54865,1.5485,1.54865,73999998.0
2008-11-27 23:39:00,1.5487,1.5487,1.5486,1.54865,11000000.0
2008-11-27 23:40:00,1.54865,1.54885,1.54865,1.54885,10400000.0
2008-11-27 23:41:00,1.54875,1.54875,1.54875,1.54875,6400000.0
2008-11-27 23:42:00,1.54875,1.54875,1.5486,1.5486,13400000.0
2008-11-27 23:43:00,1.5486,1.54865,1.5486,1.5486,8800000.0
2008-11-27 23:44:00,1.54855,1.5486,1.54855,1.5486,11000000.0
2008-11-27 23:45:00,1.5487,1.5487,1.54855,1.5486,16400000.0
2008-11-27 23:46:00,1.5482,1.5487,1.5482,1.5487,75800000.0
2008-11-27 23:47:00,1.54855,1.54855,1.54855,1.54855,2200000.0
2008-11-27 23:48:00,1.5486,1.5488,1.5486,1.5487,25200000.0
2008-11-27 23:49:00,1.54865,1.54875,1.54865,1.54875,13200000.0
2008-11-27 23:50:00,1.5487,1.5487,1.5487,1.5487,2200000.0
2008-11-27 23:51:00,1.54855,1.54855,1.54855,1.54855,1000000.0
2008-11-27 23:52:00,1.5486,1.54875,1.5486,1.54875,20400000.0
2008-11-27 23:53:00,1.54865,1.54895,1.54865,1.54895,25599999.0
2008-11-27 23:54:00,1.5488,1.54885,1.5488,1.54885,4400000.0
2008-11-27 23:55:00,1.5487,1.549,1.5487,1.54885,46599998.0
2008-11-27 23:56:00,1.5489,1.5489,1.5489,1.5489,2200000.0
2008-11-27 23:57:00,1.54865,1.54865,1.54865,1.54865,1000000.0
2008-11-27 23:58:00,1.54818,1.54856,1.54818,1.54841,94000000.0
2008-11-27 23:59:00,1.5483,1.54885,1.5483,1.54885,17000000.0
2008-11-28 00:00:00,1.54895,1.54895,1.5489,1.5489,4400000.0
2008-11-28 00:01:00,1.5485,1.54858,1.54816,1.54844,39000000.0
2008-11-28 00:02:00,1.54755,1.54885,1.54755,1.54885,3600000.0
2008-11-28 00:03:00,1.5489,1.5489,1.5489,1.5489,2200000.0
2008-11-28 00:04:00,1.54875,1.54875,1.54875,1.54875,2200000.0
2008-11-28 00:05:00,1.54875,1.54875,1.54785,1.54785,3200000.0
2008-11-28 00:06:00,1.5481,1.54865,1.5481,1.54865,3200000.0
2008-11-28 00:07:00,1.54835,1.5486,1.54835,1.5486,3600000.0
2008-11-28 00:08:00,1.54865,1.54865,1.54855,1.54855,6600000.0
2008-11-28 00:09:00,1.54845,1.54845,1.54845,1.54845,1400000.0
2008-11-28 00:10:00,1.54845,1.54855,1.54845,1.54855,5400000.0
2008-11-28 00:11:00,1.54855,1.54855,1.54855,1.54855,2200000.0
2008-11-28 00:12:00,1.5485,1.5485,1.5485,1.5485,1600000.0
2008-11-28 00:13:00,1.54822,1.54844,1.54819,1.54844,90600000.0
2008-11-28 00:14:00,1.5478,1.54792,1.54775,1.54778,98600000.0
2008-11-28 00:15:00,1.54845,1.54845,1.54845,1.54845,14400000.0
2008-11-28 00:16:00,1.54845,1.54855,1.54845,1.54855,13400000.0
2008-11-28 00:17:00,1.54845,1.54845,1.54845,1.54845,3200000.0
2008-11-28 00:18:00,1.54845,1.54845,1.5483,1.5483,11200000.0
2008-11-28 00:19:00,1.54845,1.5485,1.54845,1.5485,3200000.0
2008-11-28 00:20:00,1.54832,1.54832,1.54815,1.54815,13200000.0
2008-11-28 00:21:00,1.5482,1.54832,1.5482,1.5483,50400000.0
2008-11-28 00:22:00,1.54822,1.54837,1.54822,1.54825,11800000.0
2008-11-28 00:23:00,1.54825,1.54825,1.54825,1.54825,4200000.0
2008-11-28 00:24:00,1.5483,1.54845,1.5483,1.5484,8600000.0
2008-11-28 00:25:00,1.5484,1.54845,1.5484,1.54845,4400000.0
2008-11-28 00:26:00,1.5485,1.5485,1.5485,1.5485,2200000.0
2008-11-28 00:27:00,1.54835,1.54835,1.54835,1.54835,1000000.0
2008-11-28 00:28:00,1.54835,1.5485,1.54835,1.54845,7600000.0
2008-11-28 00:29:00,1.54845,1.54845,1.5475,1.5478,89999999.0
2008-11-28 00:30:00,1.5479,1.5479,1.54705,1.5471,64399999.0
2008-11-28 00:31:00,1.5471,1.5471,1.5471,1.5471,4800000.0
2008-11-28 00:32:00,1.54695,1.54795,1.54695,1.54795,20400000.0
2008-11-28 00:33:00,1.548,1.548,1.548,1.548,1600000.0
2008-11-28 00:34:00,1.54762,1.54824,1.54731,1.54767,404600000.0
2008-11-28 00:35:00,1.54795,1.54795,1.54795,1.54795,4000000.0
2008-11-28 00:36:00,1.548,1.548,1.548,1.548,2200000.0
2008-11-28 00:37:00,1.54805,1.54815,1.54795,1.548,65400000.0
2008-11-28 00:38:00,1.548,1.5481,1.54795,1.548,18200000.0
2008-11-28 00:39:00,1.54795,1.5481,1.54795,1.54795,25800000.0
2008-11-28 00:40:00,1.54805,1.54805,1.548,1.548,4400000.0
2008-11-28 00:41:00,1.54795,1.54795,1.54795,1.54795,2400000.0
2008-11-28 00:42:00,1.54768,1.54782,1.54754,1.5476,227000000.0
2008-11-28 00:43:00,1.54795,1.548,1.54795,1.548,7000000.0
2008-11-28 00:44:00,1.54795,1.54795,1.54795,1.54795,4000000.0
2008-11-28 00:45:00,1.54802,1.54813,1.54783,1.54806,98600000.0
2008-11-28 00:46:00,1.54753,1.54753,1.54735,1.5475,59400000.0
2008-11-28 00:47:00,1.54805,1.54805,1.54805,1.54805,2200000.0
2008-11-28 00:48:00,1.54795,1.54795,1.54795,1.54795,4000000.0
2008-11-28 00:49:00,1.54763,1.54767,1.54745,1.5475,118800000.0
2008-11-28 00:50:00,1.54767,1.54813,1.54742,1.54813,316000000.0
2008-11-28 00:51:00,1.5481,1.5481,1.548,1.548,6600000.0
2008-11-28 00:52:00,1.54795,1.54795,1.54795,1.54795,2400000.0
2008-11-28 00:53:00,1.54793,1.54815,1.54778,1.54793,90800000.0
2008-11-28 00:54:00,1.54768,1.54795,1.54715,1.54784,291999999.0
2008-11-28 00:55:00,1.54795,1.54795,1.54795,1.54795,4800000.0
2008-11-28 00:56:00,1.54795,1.548,1.54795,1.54795,14200000.0
2008-11-28 00:57:00,1.5481,1.5481,1.548,1.5481,8800000.0
2008-11-28 00:58:00,1.54805,1.54805,1.548,1.548,4400000.0
2008-11-28 00:59:00,1.54805,1.54805,1.548,1.548,8800000.0
2008-11-28 01:00:00,1.54795,1.54795,1.54795,1.54795,5600000.0
2008-11-28 01:01:00,1.54805,1.54805,1.548,1.548,4400000.0
2008-11-28 01:02:00,1.54805,1.5481,1.54795,1.548,66200000.0
2008-11-28 01:03:00,1.54747,1.54769,1.54739,1.54763,342800000.0
2008-11-28 01:04:00,1.54795,1.54805,1.54795,1.548,7600000.0
2008-11-28 01:05:00,1.54805,1.5481,1.5479,1.548,42200000.0
2008-11-28 01:06:00,1.54805,1.54835,1.5479,1.5481,71000000.0
2008-11-28 01:07:00,1.54815,1.5483,1.54795,1.548,37400000.0
2008-11-28 01:08:00,1.54795,1.548,1.54795,1.548,11000000.0
2008-11-28 01:09:00,1.54795,1.54795,1.54795,1.54795,3200000.0
2008-11-28 01:10:00,1.5481,1.5481,1.548,1.548,6600000.0
2008-11-28 01:11:00,1.54795,1.54795,1.54795,1.54795,3200000.0
2008-11-28 01:12:00,1.54795,1.54795,1.54795,1.54795,12400000.0
2008-11-28 01:13:00,1.548,1.548,1.548,1.548,1600000.0
2008-11-28 01:14:00,1.54805,1.54805,1.54805,1.54805,4600000.0
2008-11-28 01:15:00,1.54805,1.54805,1.54805,1.54805,3200000.0
2008-11-28 01:16:00,1.54805,1.54805,1.54805,1.54805,3200000.0
2008-11-28 01:17:00,1.54805,1.5482,1.54805,1.54805,22600000.0
2008-11-28 01:18:00,1.5483,1.54835,1.5483,1.54835,6600000.0
2008-11-28 01:19:00,1.54786,1.54808,1.54764,1.54765,183600000.0
2008-11-28 01:20:00,1.54825,1.54825,1.548,1.548,3600000.0
2008-11-28 01:21:00,1.54791,1.54814,1.54765,1.54814,166400000.0
2008-11-28 01:22:00,1.54794,1.54797,1.54765,1.54791,100800000.0
2008-11-28 01:23:00,1.54805,1.5481,1.54805,1.5481,6000000.0
2008-11-28 01:24:00,1.54805,1.5481,1.5479,1.5479,29600000.0
2008-11-28 01:25:00,1.5479,1.5482,1.5479,1.5482,38400000.0
2008-11-28 01:26:00,1.54825,1.5483,1.5478,1.548,31800000.0
2008-11-28 01:27:00,1.54795,1.548,1.54795,1.548,4400000.0
2008-11-28 01:28:00,1.548,1.548,1.54795,1.548,6600000.0
2008-11-28 01:29:00,1.548,1.548,1.54795,1.54795,4400000.0
2008-11-28 01:30:00,1.54805,1.5482,1.54805,1.5481,22000000.0
2008-11-28 01:31:00,1.5481,1.5481,1.54805,1.54805,15000000.0
2008-11-28 01:32:00,1.54805,1.54815,1.54805,1.54815,38200000.0
2008-11-28 01:33:00,1.54815,1.54815,1.54805,1.54815,57600000.0
2008-11-28 01:34:00,1.54825,1.54825,1.548,1.54805,52600000.0
2008-11-28 01:35:00,1.54805,1.54805,1.54805,1.54805,18400000.0
2008-11-28 01:36:00,1.54805,1.54805,1.54805,1.54805,3200000.0
2008-11-28 01:37:00,1.54788,1.54793,1.54756,1.54778,217800000.0
2008-11-28 01:38:00,1.54773,1.54791,1.54773,1.54777,180200000.0
2008-11-28 01:39:00,1.5477,1.54785,1.5477,1.54785,23200000.0
2008-11-28 01:40:00,1.5481,1.5481,1.54785,1.54785,4000000.0
2008-11-28 01:41:00,1.5479,1.5479,1.5479,1.5479,2400000.0
2008-11-28 01:42:00,1.54805,1.54835,1.54805,1.5481,37400000.0
2008-11-28 01:43:00,1.54805,1.54825,1.548,1.548,24000000.0
2008-11-28 01:44:00,1.5481,1.54815,1.54805,1.54805,30400000.0
2008-11-28 01:45:00,1.5481,1.5481,1.54805,1.54805,20800000.0
2008-11-28 01:46:00,1.54787,1.54804,1.54753,1.5477,162000000.0
2008-11-28 01:47:00,1.54757,1.54795,1.54753,1.54787,433600000.0
2008-11-28 01:48:00,1.54805,1.54805,1.54805,1.54805,18400000.0
2008-11-28 01:49:00,1.54805,1.54805,1.54805,1.54805,3200000.0
2008-11-28 01:50:00,1.5481,1.5481,1.54805,1.54805,36800000.0
2008-11-28 01:51:00,1.5481,1.5481,1.5481,1.5481,4800000.0
2008-11-28 01:52:00,1.548,1.548,1.548,1.548,6400000.0
2008-11-28 01:53:00,1.54763,1.54774,1.54746,1.54774,251800007.0
2008-11-28 01:54:00,1.54744,1.54764,1.54731,1.54764,392000011.0
2008-11-28 01:55:00,1.54783,1.54783,1.54754,1.54771,248800008.0
2008-11-28 01:56:00,1.54805,1.54805,1.54805,1.54805,6400000.0
2008-11-28 01:57:00,1.54805,1.54805,1.54805,1.54805,9600000.0
2008-11-28 01:58:00,1.54805,1.54805,1.54805,1.54805,14200000.0
2008-11-28 01:59:00,1.5477,1.5478,1.5477,1.5478,4800000.0
2008-11-28 02:00:00,1.5478,1.5479,1.547,1.5471,77600000.0
2008-11-28 02:01:00,1.5472,1.54775,1.5472,1.5475,141600000.0
2008-11-28 02:02:00,1.5474,1.5476,1.5472,1.5476,185999999.0
2008-11-28 02:03:00,1.5476,1.5476,1.54745,1.5476,9600000.0
2008-11-28 02:04:00,1.54765,1.54765,1.54765,1.54765,2400000.0
2008-11-28 02:05:00,1.54741,1.54768,1.54741,1.54764,56200000.0
2008-11-28 02:06:00,1.5478,1.548,1.5475,1.5475,8000000.0
2008-11-28 02:07:00,1.54775,1.54775,1.54745,1.54745,83999997.0
2008-11-28 02:08:00,1.5476,1.54765,1.5476,1.5476,7200000.0
2008-11-28 02:09:00,1.54775,1.54775,1.54775,1.54775,2400000.0
2008-11-28 02:10:00,1.54785,1.548,1.54765,1.54765,29800000.0
2008-11-28 02:11:00,1.5479,1.54795,1.5474,1.54755,26800000.0
2008-11-28 02:12:00,1.54745,1.54765,1.54745,1.54765,138200000.0
2008-11-28 02:13:00,1.54729,1.5475,1.54729,1.5474,17200000.0
2008-11-28 02:14:00,1.54765,1.54765,1.54765,1.54765,2400000.0
2008-11-28 02:15:00,1.54753,1.54767,1.54727,1.54767,78000000.0
2008-11-28 02:16:00,1.54765,1.54765,1.5476,1.5476,75200000.0
2008-11-28 02:17:00,1.5476,1.54775,1.54745,1.54755,277599998.0
2008-11-28 02:18:00,1.54755,1.5477,1.54755,1.54755,138400003.0
2008-11-28 02:19:00,1.54755,1.54755,1.54755,1.54755,24000001.0
2008-11-28 02:20:00,1.54727,1.54756,1.54706,1.54706,23400000.0
2008-11-28 02:21:00,1.54722,1.54722,1.54698,1.54698,13000000.0
2008-11-28 02:22:00,1.54697,1.54734,1.54697,1.54719,20800000.0
2008-11-28 02:23:00,1.54755,1.5476,1.54755,1.5476,69600001.0
2008-11-28 02:24:00,1.54755,1.54755,1.54755,1.54755,55200001.0
2008-11-28 02:25:00,1.54755,1.54765,1.54745,1.54765,93599999.0
2008-11-28 02:26:00,1.5476,1.5476,1.5476,1.5476,16799999.0
2008-11-28 02:27:00,1.54755,1.5476,1.54755,1.54755,95200002.0
2008-11-28 02:28:00,1.54755,1.5477,1.54755,1.5476,268799997.0
2008-11-28 02:29:00,1.54765,1.5478,1.5476,1.5476,155599999.0
2008-11-28 02:30:00,1.5476,1.5476,1.5476,1.5476,2400000.0
2008-11-28 02:31:00,1.5476,1.5476,1.54755,1.54755,65600001.0
2008-11-28 02:32:00,1.54714,1.54738,1.54714,1.54717,33400000.0
2008-11-28 02:33:00,1.54755,1.54755,1.54755,1.54755,4800000.0
2008-11-28 02:34:00,1.5476,1.5477,1.54755,1.54755,152999993.0
2008-11-28 02:35:00,1.54725,1.54757,1.54724,1.54735,141400000.0
2008-11-28 02:36:00,1.54755,1.54775,1.54755,1.54755,223999993.0
2008-11-28 02:37:00,1.54755,1.54755,1.5475,1.5475,30400000.0
2008-11-28 02:38:00,1.5475,1.5475,1.54745,1.54745,35200000.0
2008-11-28 02:39:00,1.54745,1.54755,1.54745,1.54755,46400000.0
2008-11-28 02:40:00,1.54755,1.5476,1.54755,1.5476,121600000.0
2008-11-28 02:41:00,1.54755,1.5477,1.54755,1.54755,38599999.0
2008-11-28 02:42:00,1.54749,1.54773,1.54728,1.54728,31599999.0
2008-11-28 02:43:00,1.54755,1.54765,1.54755,1.54755,19200000.0
2008-11-28 02:44:00,1.54755,1.54765,1.54755,1.5476,54399998.0
2008-11-28 02:45:00,1.54755,1.54775,1.54755,1.5476,208999998.0
2008-11-28 02:46:00,1.54755,1.5477,1.54755,1.54765,111399996.0
2008-11-28 02:47:00,1.54765,1.5478,1.54755,1.5477,431400006.0
2008-11-28 02:48:00,1.5477,1.54815,1.5477,1.54805,401200002.0
2008-11-28 02:49:00,1.5481,1.5481,1.54785,1.54785,125999998.0
2008-11-28 02:50:00,1.54785,1.548,1.54785,1.548,150799998.0
2008-11-28 02:51:00,1.54795,1.5481,1.54785,1.54805,221599997.0
2008-11-28 02:52:00,1.5481,1.5481,1.5478,1.5479,312199992.0
2008-11-28 02:53:00,1.54785,1.548,1.5478,1.5478,1015599993.0
2008-11-28 02:54:00,1.5478,1.5479,1.54635,1.54655,653599995.0
2008-11-28 02:55:00,1.5465,1.54715,1.54645,1.5467,469599993.0
2008-11-28 02:56:00,1.5467,1.54675,1.5465,1.54655,76000000.0
2008-11-28 02:57:00,1.5465,1.5467,1.5465,1.5466,224800000.0
2008-11-28 02:58:00,1.5466,1.5472,1.5466,1.5471,318999991.0
2008-11-28 02:59:00,1.5471,1.5471,1.54675,1.5468,296399991.0
2008-11-28 03:00:00,1.54685,1.5474,1.54685,1.54735,327199994.0
2008-11-28 03:01:00,1.5474,1.5474,1.5465,1.5471,202599995.0
2008-11-28 03:02:00,1.5472,1.5472,1.5472,1.5472,16799999.0
2008-11-28 03:03:00,1.5472,1.5472,1.5472,1.5472,1000000.0
2008-11-28 03:04:00,1.54748,1.54755,1.5472,1.54725,74399998.0
2008-11-28 03:05:00,1.5471,1.5471,1.54685,1.547,205199997.0
2008-11-28 03:06:00,1.547,1.5478,1.54655,1.54725,372799992.0
2008-11-28 03:07:00,1.5473,1.5479,1.54725,1.5479,75999996.0
2008-11-28 03:08:00,1.54825,1.5484,1.5482,1.5482,33599999.0
2008-11-28 03:09:00,1.5482,1.5483,1.5481,1.5481,36000000.0
2008-11-28 03:10:00,1.5482,1.5483,1.5481,1.54825,51400000.0
2008-11-28 03:11:00,1.54825,1.54825,1.54825,1.54825,4000000.0
2008-11-28 03:12:00,1.5483,1.5483,1.54825,1.54825,9600000.0
2008-11-28 03:13:00,1.5483,1.5484,1.5482,1.54835,170600000.0
2008-11-28 03:14:00,1.5483,1.54835,1.5482,1.5483,85000002.0
2008-11-28 03:15:00,1.5483,1.54845,1.5483,1.54845,42999999.0
2008-11-28 03:16:00,1.5485,1.5486,1.54835,1.5486,230799994.0
2008-11-28 03:17:00,1.5485,1.54855,1.5484,1.5485,84999995.0
2008-11-28 03:18:00,1.5485,1.5487,1.5484,1.54865,377399980.0
2008-11-28 03:19:00,1.54865,1.54875,1.54845,1.5487,673999970.0
2008-11-28 03:20:00,1.54875,1.5488,1.5485,1.5488,333199997.0
2008-11-28 03:21:00,1.5487,1.5488,1.54845,1.5486,402999989.0
2008-11-28 03:22:00,1.5485,1.5486,1.54845,1.5486,453599983.0
2008-11-28 03:23:00,1.5486,1.5486,1.54845,1.5486,179199993.0
2008-11-28 03:24:00,1.54855,1.5488,1.54855,1.5487,60000000.0
2008-11-28 03:25:00,1.5488,1.5488,1.54855,1.54855,159199998.0
2008-11-28 03:26:00,1.5486,1.5488,1.5485,1.5488,349199994.0
2008-11-28 03:27:00,1.5488,1.5488,1.54865,1.5487,296799995.0
2008-11-28 03:28:00,1.54875,1.5488,1.54875,1.5488,60400001.0
2008-11-28 03:29:00,1.54875,1.5488,1.54875,1.5488,6400000.0
2008-11-28 03:30:00,1.5488,1.5489,1.5488,1.5489,38000000.0
2008-11-28 03:31:00,1.54895,1.54905,1.54895,1.54895,43999999.0
2008-11-28 03:32:00,1.549,1.549,1.549,1.549,1600000.0
2008-11-28 03:33:00,1.54895,1.5491,1.54895,1.549,7200000.0
2008-11-28 03:34:00,1.5489,1.5489,1.5489,1.5489,1600000.0
2008-11-28 03:35:00,1.54895,1.5491,1.54895,1.5491,19600000.0
2008-11-28 03:36:00,1.5491,1.5491,1.54905,1.54905,42400000.0
2008-11-28 03:37:00,1.5491,1.5491,1.549,1.549,4200000.0
2008-11-28 03:38:00,1.5489,1.54905,1.5489,1.54905,6000000.0
2008-11-28 03:39:00,1.549,1.5491,1.549,1.5491,5600000.0
2008-11-28 03:40:00,1.549,1.5491,1.549,1.5491,27400000.0
2008-11-28 03:41:00,1.54905,1.5491,1.54905,1.5491,22400000.0
2008-11-28 03:42:00,1.54905,1.5491,1.5487,1.54875,60200000.0
2008-11-28 03:43:00,1.54865,1.5487,1.54865,1.5487,26400001.0
2008-11-28 03:44:00,1.5487,1.5487,1.5487,1.5487,21600001.0
2008-11-28 03:45:00,1.5487,1.5487,1.5487,1.5487,48800001.0
2008-11-28 03:46:00,1.54865,1.54865,1.54855,1.54855,63200000.0
2008-11-28 03:47:00,1.54855,1.5486,1.54855,1.54855,244599998.0
2008-11-28 03:48:00,1.54855,1.54865,1.5485,1.54855,59200000.0
2008-11-28 03:49:00,1.54855,1.54865,1.54855,1.54855,70000000.0
2008-11-28 03:50:00,1.54855,1.5486,1.54855,1.5486,26600000.0
2008-11-28 03:51:00,1.54855,1.5486,1.54855,1.5486,15600000.0
2008-11-28 03:52:00,1.54855,1.5486,1.54855,1.5486,15600000.0
2008-11-28 03:53:00,1.54865,1.54865,1.54865,1.54865,2200000.0
2008-11-28 03:54:00,1.5487,1.5487,1.5487,1.5487,2200000.0
2008-11-28 03:55:00,1.54865,1.54875,1.54865,1.5487,8800000.0
2008-11-28 03:56:00,1.54875,1.54875,1.54855,1.54855,100600000.0
2008-11-28 03:57:00,1.54855,1.54875,1.54855,1.5487,62200000.0
2008-11-28 03:58:00,1.54865,1.54885,1.5486,1.5487,86000000.0
2008-11-28 03:59:00,1.54865,1.5488,1.5486,1.54875,75200000.0
2008-11-28 04:00:00,1.54875,1.54875,1.54875,1.54875,3200000.0
2008-11-28 04:01:00,1.54865,1.5487,1.54855,1.5487,17000000.0
2008-11-28 04:02:00,1.54855,1.54875,1.5485,1.54865,101600001.0
2008-11-28 04:03:00,1.5486,1.5488,1.5486,1.5488,22200000.0
2008-11-28 04:04:00,1.5489,1.5489,1.54865,1.5489,43800000.0
2008-11-28 04:05:00,1.5488,1.54885,1.5487,1.5487,63400001.0
2008-11-28 04:06:00,1.54875,1.5493,1.5487,1.54915,65000000.0
2008-11-28 04:07:00,1.5493,1.5494,1.5489,1.54925,83000001.0
2008-11-28 04:08:00,1.5494,1.54955,1.54905,1.54945,58400001.0
2008-11-28 04:09:00,1.5496,1.5496,1.54905,1.54925,45400000.0
2008-11-28 04:10:00,1.54925,1.54925,1.5492,1.54925,22000000.0
2008-11-28 04:11:00,1.54925,1.54935,1.5492,1.54935,34400000.0
2008-11-28 04:12:00,1.54935,1.5494,1.54935,1.5494,98400000.0
2008-11-28 04:13:00,1.5494,1.5494,1.5492,1.5494,40800000.0
2008-11-28 04:14:00,1.5495,1.5495,1.5493,1.54945,37600000.0
2008-11-28 04:15:00,1.54901,1.54922,1.5488,1.54914,458600001.0
2008-11-28 04:16:00,1.54902,1.54933,1.54902,1.54905,273199998.0
2008-11-28 04:17:00,1.54945,1.54945,1.5493,1.5493,6200000.0
2008-11-28 04:18:00,1.5493,1.54985,1.5493,1.5497,26600000.0
2008-11-28 04:19:00,1.54965,1.55015,1.5496,1.5501,98800000.0
2008-11-28 04:20:00,1.5501,1.5501,1.5501,1.5501,22400000.0
2008-11-28 04:21:00,1.5501,1.55015,1.5501,1.55015,7800000.0
2008-11-28 04:22:00,1.5503,1.5505,1.5502,1.55045,76400000.0
2008-11-28 04:23:00,1.5504,1.55045,1.5504,1.5504,9800000.0
2008-11-28 04:24:00,1.55045,1.5505,1.5504,1.5504,27800000.0
2008-11-28 04:25:00,1.55045,1.5505,1.5504,1.5504,8800000.0
2008-11-28 04:26:00,1.5504,1.55055,1.55025,1.55025,38600001.0
2008-11-28 04:27:00,1.55025,1.55025,1.55005,1.5502,91200000.0
2008-11-28 04:28:00,1.5504,1.55045,1.5502,1.5502,134400000.0
2008-11-28 04:29:00,1.5502,1.5502,1.5502,1.5502,44800000.0
2008-11-28 04:30:00,1.5502,1.5502,1.54965,1.5499,133600000.0
2008-11-28 04:31:00,1.5499,1.55,1.54965,1.5498,264000000.0
2008-11-28 04:32:00,1.5498,1.55005,1.5498,1.54985,157800000.0
2008-11-28 04:33:00,1.5498,1.5499,1.5496,1.5498,161200000.0
2008-11-28 04:34:00,1.5497,1.5499,1.5497,1.5499,56600000.0
2008-11-28 04:35:00,1.54985,1.5499,1.5498,1.5498,37600000.0
2008-11-28 04:36:00,1.54985,1.55045,1.5496,1.54965,187400000.0
2008-11-28 04:37:00,1.5498,1.55,1.5497,1.54995,69800000.0
2008-11-28 04:38:00,1.54995,1.5501,1.5496,1.54995,103999999.0
2008-11-28 04:39:00,1.54995,1.54995,1.54785,1.5497,168400000.0
2008-11-28 04:40:00,1.5497,1.54995,1.5497,1.54995,102200000.0
2008-11-28 04:41:00,1.55,1.55,1.54995,1.54995,41800000.0
2008-11-28 04:42:00,1.54945,1.54995,1.54945,1.54995,294599999.0
2008-11-28 04:43:00,1.5499,1.5499,1.54985,1.5499,28200000.0
2008-11-28 04:44:00,1.54995,1.54995,1.5499,1.5499,7200000.0
2008-11-28 04:45:00,1.54995,1.54995,1.5494,1.5494,55000000.0
2008-11-28 04:46:00,1.5494,1.54955,1.5493,1.5494,166600000.0
2008-11-28 04:47:00,1.5494,1.5495,1.54825,1.54875,146000000.0
2008-11-28 04:48:00,1.5488,1.54905,1.5483,1.5483,125800000.0
2008-11-28 04:49:00,1.54875,1.5497,1.548,1.54955,212399999.0
2008-11-28 04:50:00,1.5496,1.54965,1.5488,1.5494,64600000.0
2008-11-28 04:51:00,1.5494,1.5494,1.5485,1.54885,166799999.0
2008-11-28 04:52:00,1.54885,1.5489,1.54825,1.5484,126000000.0
2008-11-28 04:53:00,1.54835,1.54875,1.5477,1.5487,121600000.0
2008-11-28 04:54:00,1.5487,1.5487,1.5477,1.5479,151600000.0
2008-11-28 04:55:00,1.54785,1.5481,1.54785,1.5481,82600000.0
2008-11-28 04:56:00,1.5481,1.5482,1.5481,1.5481,57200000.0
2008-11-28 04:57:00,1.5481,1.5485,1.548,1.54825,76600000.0
2008-11-28 04:58:00,1.54815,1.54825,1.548,1.5482,69600001.0
2008-11-28 04:59:00,1.5481,1.5482,1.548,1.5482,38800000.0
2008-11-28 05:00:00,1.54795,1.5485,1.54795,1.5485,37000000.0
2008-11-28 05:01:00,1.5485,1.5485,1.54845,1.5485,57600000.0
2008-11-28 05:02:00,1.54845,1.5485,1.54845,1.5485,20000000.0
2008-11-28 05:03:00,1.5485,1.5486,1.5482,1.5485,68600000.0
2008-11-28 05:04:00,1.5485,1.54865,1.5485,1.5485,40800000.0
2008-11-28 05:05:00,1.5485,1.5493,1.54845,1.5492,162200000.0
2008-11-28 05:06:00,1.5492,1.5492,1.5492,1.5492,35200000.0
2008-11-28 05:07:00,1.54884,1.54888,1.54853,1.54878,206599999.0
2008-11-28 05:08:00,1.5492,1.5492,1.54865,1.5488,29600000.0
2008-11-28 05:09:00,1.5488,1.5488,1.5488,1.5488,3200000.0
2008-11-28 05:10:00,1.54905,1.54905,1.54865,1.54875,27200000.0
2008-11-28 05:11:00,1.5488,1.5488,1.54875,1.5488,8000000.0
2008-11-28 05:12:00,1.5488,1.5488,1.54875,1.54875,41600000.0
2008-11-28 05:13:00,1.54875,1.5488,1.54875,1.5488,27200000.0
2008-11-28 05:14:00,1.5488,1.5488,1.54875,1.5488,25600000.0
2008-11-28 05:15:00,1.5488,1.5488,1.5488,1.5488,1600000.0
2008-11-28 05:16:00,1.5488,1.5492,1.54875,1.5492,70200000.0
2008-11-28 05:17:00,1.5486,1.5488,1.54841,1.5488,175799998.0
2008-11-28 05:18:00,1.54863,1.54884,1.54848,1.54884,143599998.0
2008-11-28 05:19:00,1.54869,1.54874,1.54845,1.5486,298999997.0
2008-11-28 05:20:00,1.5492,1.5492,1.5492,1.5492,105600000.0
2008-11-28 05:21:00,1.5492,1.5493,1.5492,1.5492,350200000.0
2008-11-28 05:22:00,1.5492,1.54945,1.5492,1.5493,133199999.0
2008-11-28 05:23:00,1.54925,1.5498,1.54925,1.5498,50400000.0
2008-11-28 05:24:00,1.54995,1.55,1.54865,1.54875,77500000.0
2008-11-28 05:25:00,1.54885,1.54945,1.54885,1.54915,46400000.0
2008-11-28 05:26:00,1.5493,1.5493,1.5491,1.54925,15000000.0
2008-11-28 05:27:00,1.54925,1.54935,1.54925,1.54935,15000000.0
2008-11-28 05:28:00,1.5492,1.5492,1.549,1.5491,37200000.0
2008-11-28 05:29:00,1.549,1.549,1.549,1.549,4800000.0
2008-11-28 05:30:00,1.549,1.5491,1.5487,1.549,77800000.0
2008-11-28 05:31:00,1.54905,1.54905,1.54905,1.54905,8800000.0
2008-11-28 05:32:00,1.54905,1.5491,1.549,1.549,83000000.0
2008-11-28 05:33:00,1.549,1.5493,1.5488,1.549,139799999.0
2008-11-28 05:34:00,1.549,1.5491,1.549,1.5491,6400000.0
2008-11-28 05:35:00,1.5491,1.5491,1.5491,1.5491,7200000.0
2008-11-28 05:36:00,1.5491,1.5491,1.549,1.5491,12000000.0
2008-11-28 05:37:00,1.549,1.54935,1.549,1.5491,78400000.0
2008-11-28 05:38:00,1.5491,1.5491,1.5491,1.5491,9600000.0
2008-11-28 05:39:00,1.5491,1.54925,1.5491,1.54925,16200000.0
2008-11-28 05:40:00,1.54925,1.5495,1.5491,1.5492,126800000.0
2008-11-28 05:41:00,1.5492,1.54925,1.5492,1.5492,7000000.0
2008-11-28 05:42:00,1.5492,1.5499,1.5492,1.54935,75800000.0
2008-11-28 05:43:00,1.5492,1.54925,1.5488,1.549,51000000.0
2008-11-28 05:44:00,1.54895,1.54895,1.5477,1.5488,39400000.0
2008-11-28 05:45:00,1.549,1.549,1.549,1.549,1600000.0
2008-11-28 05:46:00,1.549,1.54925,1.549,1.54925,7400000.0
2008-11-28 05:47:00,1.5492,1.5492,1.5491,1.5491,18000000.0
2008-11-28 05:48:00,1.549,1.549,1.54885,1.54895,75600000.0
2008-11-28 05:49:00,1.54895,1.54895,1.54895,1.54895,4000000.0
2008-11-28 05:50:00,1.54895,1.549,1.54895,1.549,11200000.0
2008-11-28 05:51:00,1.549,1.549,1.54895,1.54895,48800000.0
2008-11-28 05:52:00,1.54895,1.54895,1.54895,1.54895,35200000.0
2008-11-28 05:53:00,1.54895,1.549,1.54895,1.54895,44800000.0
2008-11-28 05:54:00,1.54895,1.54895,1.54895,1.54895,4800000.0
2008-11-28 05:55:00,1.54895,1.54895,1.54895,1.54895,2400000.0
2008-11-28 05:56:00,1.54895,1.549,1.54885,1.54885,21000000.0
2008-11-28 05:57:00,1.54885,1.54885,1.54885,1.54885,14000000.0
2008-11-28 05:58:00,1.54837,1.5487,1.54824,1.54857,243400000.0
2008-11-28 05:59:00,1.54885,1.54885,1.5481,1.5482,143600000.0
2008-11-28 06:00:00,1.5482,1.54835,1.5482,1.5482,60000000.0
2008-11-28 06:01:00,1.5482,1.5484,1.5482,1.5484,67800000.0
2008-11-28 06:02:00,1.54835,1.54845,1.5483,1.54845,14000000.0
2008-11-28 06:03:00,1.54835,1.54865,1.5483,1.5484,16600000.0
2008-11-28 06:04:00,1.5484,1.5484,1.5484,1.5484,3200000.0
2008-11-28 06:05:00,1.5484,1.5484,1.5484,1.5484,7000000.0
2008-11-28 06:06:00,1.5484,1.5485,1.5484,1.5484,18600000.0
2008-11-28 06:07:00,1.5484,1.5484,1.5484,1.5484,24000000.0
2008-11-28 06:08:00,1.5484,1.5484,1.5484,1.5484,14600000.0
2008-11-28 06:09:00,1.5484,1.5484,1.5484,1.5484,1600000.0
2008-11-28 06:10:00,1.5484,1.5484,1.5484,1.5484,3200000.0
2008-11-28 06:11:00,1.5484,1.54845,1.5484,1.5484,16800000.0
2008-11-28 06:12:00,1.54845,1.54845,1.5484,1.5484,6000000.0
2008-11-28 06:13:00,1.5484,1.5491,1.5484,1.54905,41200000.0
2008-11-28 06:14:00,1.54905,1.54915,1.549,1.54915,18600000.0
2008-11-28 06:15:00,1.54925,1.5494,1.54925,1.54935,6400000.0
2008-11-28 06:16:00,1.54935,1.54935,1.54905,1.54905,46000001.0
2008-11-28 06:17:00,1.5489,1.5492,1.5489,1.5492,74800000.0
2008-11-28 06:18:00,1.5492,1.5493,1.54895,1.54915,55600000.0
2008-11-28 06:19:00,1.5492,1.5492,1.54895,1.54895,31800000.0
2008-11-28 06:20:00,1.5489,1.54915,1.5489,1.54905,50200000.0
2008-11-28 06:21:00,1.54905,1.54935,1.54905,1.5493,29200000.0
2008-11-28 06:22:00,1.54935,1.5494,1.54925,1.5494,12200000.0
2008-11-28 06:23:00,1.54945,1.54945,1.54945,1.54945,1400000.0
2008-11-28 06:24:00,1.5493,1.5493,1.5493,1.5493,22600000.0
2008-11-28 06:25:00,1.54915,1.5493,1.5491,1.5492,57799998.0
2008-11-28 06:26:00,1.54915,1.5493,1.5491,1.54925,19200000.0
2008-11-28 06:27:00,1.5493,1.5494,1.5491,1.5491,17200000.0
2008-11-28 06:28:00,1.5491,1.5491,1.5491,1.5491,4000000.0
2008-11-28 06:29:00,1.54883,1.54909,1.54876,1.54909,560399998.0
2008-11-28 06:30:00,1.54875,1.54903,1.54874,1.54877,537800000.0
2008-11-28 06:31:00,1.5491,1.5494,1.5491,1.5494,27600000.0
2008-11-28 06:32:00,1.54935,1.5495,1.54935,1.54945,17600000.0
2008-11-28 06:33:00,1.54945,1.54995,1.5494,1.5498,85000001.0
2008-11-28 06:34:00,1.5499,1.55,1.54975,1.54975,48799999.0
2008-11-28 06:35:00,1.54953,1.5496,1.54942,1.54952,664199999.0
2008-11-28 06:36:00,1.5497,1.54975,1.5497,1.54975,39000000.0
2008-11-28 06:37:00,1.54975,1.5499,1.54975,1.5498,44000000.0
2008-11-28 06:38:00,1.54985,1.54995,1.5498,1.5498,27600000.0
2008-11-28 06:39:00,1.54985,1.54985,1.5497,1.5498,17600000.0
2008-11-28 06:40:00,1.5498,1.54995,1.5498,1.54995,7400000.0
2008-11-28 06:41:00,1.54995,1.54995,1.5498,1.5498,23400000.0
2008-11-28 06:42:00,1.54965,1.5497,1.54965,1.5497,20600001.0
2008-11-28 06:43:00,1.54965,1.54985,1.54965,1.54985,48600000.0
2008-11-28 06:44:00,1.54985,1.54985,1.5496,1.54975,64400000.0
2008-11-28 06:45:00,1.5498,1.5498,1.54975,1.5498,6600000.0
2008-11-28 06:46:00,1.54995,1.54995,1.54965,1.5498,36200000.0
2008-11-28 06:47:00,1.54975,1.5499,1.54975,1.5499,16800000.0
2008-11-28 06:48:00,1.5499,1.5499,1.5498,1.54985,11000000.0
2008-11-28 06:49:00,1.54975,1.54975,1.54975,1.54975,1400000.0
2008-11-28 06:50:00,1.54951,1.54968,1.54923,1.54968,629199999.0
2008-11-28 06:51:00,1.5499,1.5501,1.5496,1.55005,73000000.0
2008-11-28 06:52:00,1.55,1.5503,1.55,1.5503,28600000.0
2008-11-28 06:53:00,1.55015,1.55025,1.55,1.5501,56600000.0
2008-11-28 06:54:00,1.5502,1.5504,1.5501,1.55025,51799999.0
2008-11-28 06:55:00,1.5502,1.5502,1.55,1.55005,72400000.0
2008-11-28 06:56:00,1.5501,1.55045,1.5501,1.5501,83400000.0
2008-11-28 06:57:00,1.5501,1.5502,1.55005,1.55005,31600000.0
2008-11-28 06:58:00,1.5502,1.5503,1.55,1.55,42000000.0
2008-11-28 06:59:00,1.55,1.5502,1.55,1.5502,10200000.0
2008-11-28 07:00:00,1.5503,1.5503,1.55025,1.5503,14400000.0
2008-11-28 07:01:00,1.55035,1.55035,1.5503,1.5503,4400000.0
2008-11-28 07:02:00,1.5503,1.5503,1.5501,1.5501,35399999.0
2008-11-28 07:03:00,1.5501,1.5502,1.5499,1.5502,56000000.0
2008-11-28 07:04:00,1.5502,1.5502,1.54995,1.55015,4200000.0
2008-11-28 07:05:00,1.5502,1.5502,1.5498,1.54995,43600000.0
2008-11-28 07:06:00,1.5499,1.5499,1.5491,1.5491,121399999.0
2008-11-28 07:07:00,1.54915,1.54915,1.5491,1.5491,4000000.0
2008-11-28 07:08:00,1.5491,1.54915,1.5491,1.54915,6400000.0
2008-11-28 07:09:00,1.54915,1.54915,1.54915,1.54915,2400000.0
2008-11-28 07:10:00,1.54915,1.54935,1.54915,1.5492,25400000.0
2008-11-28 07:11:00,1.5493,1.5493,1.5491,1.5491,38600000.0
2008-11-28 07:12:00,1.5491,1.5492,1.5491,1.54915,47200000.0
2008-11-28 07:13:00,1.5491,1.5491,1.5491,1.5491,38200000.0
2008-11-28 07:14:00,1.5491,1.5491,1.5491,1.5491,33600000.0
2008-11-28 07:15:00,1.5491,1.5491,1.54855,1.5486,134199998.0
2008-11-28 07:16:00,1.54865,1.54915,1.5486,1.5491,68399999.0
2008-11-28 07:17:00,1.54905,1.54905,1.549,1.54905,10400000.0
2008-11-28 07:18:00,1.549,1.54925,1.54855,1.5486,96600001.0
2008-11-28 07:19:00,1.54895,1.5491,1.5485,1.5488,81200000.0
2008-11-28 07:20:00,1.54895,1.54905,1.54835,1.5484,89599999.0
2008-11-28 07:21:00,1.54845,1.54865,1.5484,1.54845,41000000.0
2008-11-28 07:22:00,1.54845,1.54845,1.54845,1.54845,24000000.0
2008-11-28 07:23:00,1.54845,1.5485,1.548,1.54815,98400001.0
2008-11-28 07:24:00,1.54815,1.54855,1.54815,1.5485,67000000.0
2008-11-28 07:25:00,1.54836,1.54839,1.54806,1.54827,458800000.0
2008-11-28 07:26:00,1.54845,1.54845,1.54825,1.54825,18400000.0
2008-11-28 07:27:00,1.54825,1.54825,1.54815,1.5482,38600000.0
2008-11-28 07:28:00,1.5482,1.5484,1.5482,1.5484,41000000.0
2008-11-28 07:29:00,1.5484,1.5485,1.54825,1.5485,45400000.0
2008-11-28 07:30:00,1.54845,1.54845,1.5483,1.5483,4200000.0
2008-11-28 07:31:00,1.5483,1.54845,1.5483,1.54845,72200000.0
2008-11-28 07:32:00,1.54845,1.5489,1.54845,1.54875,150000000.0
2008-11-28 07:33:00,1.5488,1.5491,1.54875,1.549,132799999.0
2008-11-28 07:34:00,1.549,1.5495,1.549,1.54925,47000000.0
2008-11-28 07:35:00,1.54925,1.54925,1.54895,1.54895,64000000.0
2008-11-28 07:36:00,1.549,1.5491,1.549,1.54905,24000000.0
2008-11-28 07:37:00,1.54905,1.54905,1.54895,1.54895,32000000.0
2008-11-28 07:38:00,1.54895,1.5491,1.54895,1.54895,88000000.0
2008-11-28 07:39:00,1.54895,1.54945,1.54895,1.54935,66600000.0
2008-11-28 07:40:00,1.5495,1.5495,1.54905,1.54915,66000000.0
2008-11-28 07:41:00,1.54915,1.54935,1.54915,1.5493,31200000.0
2008-11-28 07:42:00,1.54935,1.54935,1.5488,1.54895,126000000.0
2008-11-28 07:43:00,1.54895,1.54895,1.54895,1.54895,20000000.0
2008-11-28 07:44:00,1.54895,1.54895,1.54895,1.54895,26400000.0
2008-11-28 07:45:00,1.549,1.549,1.5489,1.54895,35400000.0
2008-11-28 07:46:00,1.54895,1.54895,1.54895,1.54895,12800000.0
2008-11-28 07:47:00,1.5491,1.5491,1.54895,1.54895,15200000.0
2008-11-28 07:48:00,1.54895,1.54935,1.5489,1.54915,103000000.0
2008-11-28 07:49:00,1.5491,1.5491,1.54895,1.549,40400000.0
2008-11-28 07:50:00,1.54895,1.5494,1.54895,1.54925,95000000.0
2008-11-28 07:51:00,1.5492,1.54925,1.54905,1.54915,81000000.0
2008-11-28 07:52:00,1.5492,1.5494,1.54915,1.5494,28000000.0
2008-11-28 07:53:00,1.5494,1.54955,1.54905,1.5495,57800000.0
2008-11-28 07:54:00,1.5495,1.5496,1.54945,1.54955,53200000.0
2008-11-28 07:55:00,1.5495,1.54965,1.54945,1.5495,55600000.0
2008-11-28 07:56:00,1.5495,1.54955,1.54945,1.5495,43000000.0
2008-11-28 07:57:00,1.5495,1.54975,1.5492,1.54975,29800000.0
2008-11-28 07:58:00,1.54975,1.54975,1.54905,1.5491,79000000.0
2008-11-28 07:59:00,1.54905,1.54915,1.54905,1.5491,15800000.0
2008-11-28 08:00:00,1.5491,1.5493,1.5491,1.5493,13400000.0
2008-11-28 08:01:00,1.54935,1.54935,1.549,1.549,24600000.0
2008-11-28 08:02:00,1.549,1.54905,1.549,1.549,34000000.0
2008-11-28 08:03:00,1.54915,1.5492,1.549,1.54905,24800000.0
2008-11-28 08:04:00,1.549,1.54905,1.549,1.54905,5400000.0
2008-11-28 08:05:00,1.5491,1.5492,1.54905,1.5491,42000000.0
2008-11-28 08:06:00,1.5491,1.54945,1.54905,1.54945,91000000.0
2008-11-28 08:07:00,1.5495,1.5497,1.54945,1.54945,88000000.0
2008-11-28 08:08:00,1.5494,1.54955,1.54935,1.54955,40000000.0
2008-11-28 08:09:00,1.54955,1.55045,1.54955,1.55035,74999999.0
2008-11-28 08:10:00,1.5502,1.55045,1.5496,1.5496,90399999.0
2008-11-28 08:11:00,1.54965,1.54965,1.54955,1.5496,12200000.0
2008-11-28 08:12:00,1.54955,1.5496,1.54955,1.5496,5400000.0
2008-11-28 08:13:00,1.54955,1.54955,1.54955,1.54955,3200000.0
2008-11-28 08:14:00,1.5496,1.5496,1.5496,1.5496,2200000.0
2008-11-28 08:15:00,1.54955,1.54965,1.54955,1.5496,44400000.0
2008-11-28 08:16:00,1.5496,1.54965,1.54955,1.5496,66600000.0
2008-11-28 08:17:00,1.5496,1.54965,1.54955,1.54965,39600000.0
2008-11-28 08:18:00,1.54965,1.5499,1.54965,1.54965,36000000.0
2008-11-28 08:19:00,1.54965,1.54965,1.54965,1.54965,7000000.0
2008-11-28 08:20:00,1.54965,1.54965,1.54965,1.54965,15600000.0
2008-11-28 08:21:00,1.54965,1.54965,1.54965,1.54965,2800000.0
2008-11-28 08:22:00,1.54965,1.54965,1.54965,1.54965,8000000.0
2008-11-28 08:23:00,1.54965,1.54965,1.54955,1.5496,27400000.0
2008-11-28 08:24:00,1.54965,1.54965,1.5492,1.54925,60000000.0
2008-11-28 08:25:00,1.5493,1.5502,1.54915,1.55015,46000000.0
2008-11-28 08:26:00,1.55005,1.55005,1.54915,1.54945,149199999.0
2008-11-28 08:27:00,1.54945,1.54945,1.54925,1.54925,16200000.0
2008-11-28 08:28:00,1.54925,1.54935,1.5484,1.54865,112800000.0
2008-11-28 08:29:00,1.54865,1.5493,1.54825,1.5491,123600000.0
2008-11-28 08:30:00,1.54925,1.5504,1.5491,1.5504,100599998.0
2008-11-28 08:31:00,1.5504,1.5505,1.54995,1.5505,58200000.0
2008-11-28 08:32:00,1.5505,1.5505,1.5496,1.55,127999998.0
2008-11-28 08:33:00,1.55,1.55,1.5496,1.5497,69600000.0
2008-11-28 08:34:00,1.5498,1.54995,1.5498,1.54995,39200000.0
2008-11-28 08:35:00,1.54995,1.55005,1.5499,1.55,67800000.0
2008-11-28 08:36:00,1.54995,1.5502,1.5498,1.55015,99200000.0
2008-11-28 08:37:00,1.5501,1.55015,1.54955,1.5498,114400000.0
2008-11-28 08:38:00,1.5498,1.5499,1.5498,1.54985,24200000.0
2008-11-28 08:39:00,1.5497,1.54995,1.5497,1.5499,40999999.0
2008-11-28 08:40:00,1.54995,1.54995,1.5497,1.5498,45600000.0
2008-11-28 08:41:00,1.5498,1.5501,1.5498,1.5501,129200000.0
2008-11-28 08:42:00,1.55005,1.55035,1.55,1.5503,94000000.0
2008-11-28 08:43:00,1.5503,1.5504,1.5496,1.54965,252199997.0
2008-11-28 08:44:00,1.5497,1.54985,1.54955,1.54975,36400000.0
2008-11-28 08:45:00,1.5497,1.5497,1.5495,1.5495,13600000.0
2008-11-28 08:46:00,1.5495,1.54975,1.5495,1.5496,31200000.0
2008-11-28 08:47:00,1.54965,1.54965,1.5493,1.5493,82200000.0
2008-11-28 08:48:00,1.5496,1.54985,1.5496,1.5497,135200000.0
2008-11-28 08:49:00,1.54975,1.5499,1.5497,1.54985,84200000.0
2008-11-28 08:50:00,1.5498,1.55,1.5498,1.5499,91800000.0
2008-11-28 08:51:00,1.54985,1.55,1.54985,1.54985,55800000.0
2008-11-28 08:52:00,1.5499,1.55005,1.5499,1.55,28200000.0
2008-11-28 08:53:00,1.55,1.55,1.5499,1.5499,35200000.0
2008-11-28 08:54:00,1.54985,1.54985,1.54975,1.54975,62400000.0
2008-11-28 08:55:00,1.5498,1.54985,1.54975,1.5498,11000000.0
2008-11-28 08:56:00,1.54985,1.54995,1.5498,1.54985,38200000.0
2008-11-28 08:57:00,1.5499,1.55025,1.5498,1.55025,135599999.0
2008-11-28 08:58:00,1.5503,1.5508,1.55015,1.5505,220599999.0
2008-11-28 08:59:00,1.55045,1.5507,1.5504,1.5505,154600000.0
2008-11-28 09:00:00,1.5505,1.55055,1.55035,1.55045,173400000.0
2008-11-28 09:01:00,1.5505,1.5509,1.55045,1.5508,181600000.0
2008-11-28 09:02:00,1.55075,1.55075,1.5506,1.5507,95800000.0
2008-11-28 09:03:00,1.55065,1.5507,1.55055,1.5506,159000000.0
2008-11-28 09:04:00,1.55065,1.5507,1.5502,1.55035,341600001.0
2008-11-28 09:05:00,1.55035,1.55035,1.5498,1.5502,395600002.0
2008-11-28 09:06:00,1.5502,1.5502,1.5496,1.54965,284400000.0
2008-11-28 09:07:00,1.5498,1.5502,1.5498,1.55015,108200000.0
2008-11-28 09:08:00,1.5502,1.5502,1.55005,1.55005,69800000.0
2008-11-28 09:09:00,1.5501,1.5503,1.5501,1.55015,107000000.0
2008-11-28 09:10:00,1.5502,1.55045,1.54985,1.5504,278800000.0
2008-11-28 09:11:00,1.55045,1.5506,1.55025,1.5506,288400000.0
2008-11-28 09:12:00,1.55075,1.5509,1.5497,1.5505,309400000.0
2008-11-28 09:13:00,1.5505,1.55075,1.54965,1.5506,481500000.0
2008-11-28 09:14:00,1.5505,1.55065,1.55005,1.5501,318999999.0
2008-11-28 09:15:00,1.55005,1.5502,1.54975,1.55,213000000.0
2008-11-28 09:16:00,1.55,1.5509,1.55,1.5509,272600000.0
2008-11-28 09:17:00,1.5509,1.55105,1.5508,1.55095,266200000.0
2008-11-28 09:18:00,1.55095,1.55115,1.55065,1.55115,328800000.0
2008-11-28 09:19:00,1.5512,1.5512,1.5505,1.55065,198600000.0
2008-11-28 09:20:00,1.5506,1.55075,1.55035,1.5505,345400000.0
2008-11-28 09:21:00,1.55045,1.55045,1.5502,1.5502,406800000.0
2008-11-28 09:22:00,1.5502,1.5502,1.54975,1.54985,306400000.0
2008-11-28 09:23:00,1.5498,1.55005,1.5497,1.55,243600000.0
2008-11-28 09:24:00,1.55,1.55,1.54965,1.54965,444200000.0
2008-11-28 09:25:00,1.5497,1.54975,1.5495,1.5496,164200000.0
2008-11-28 09:26:00,1.5496,1.5496,1.54945,1.54955,60200000.0
2008-11-28 09:27:00,1.54955,1.54955,1.5494,1.5494,100000000.0
2008-11-28 09:28:00,1.5494,1.5494,1.5491,1.54915,225600001.0
2008-11-28 09:29:00,1.54915,1.54965,1.54915,1.5494,77000000.0
2008-11-28 09:30:00,1.5494,1.5495,1.5492,1.5492,46800000.0
2008-11-28 09:31:00,1.54935,1.54935,1.54905,1.5491,132400000.0
2008-11-28 09:32:00,1.5491,1.54915,1.54825,1.54825,199700000.0
2008-11-28 09:33:00,1.54825,1.5484,1.54785,1.5484,207400000.0
2008-11-28 09:34:00,1.5483,1.54845,1.54765,1.54775,257999998.0
2008-11-28 09:35:00,1.5479,1.548,1.54675,1.54675,246600000.0
2008-11-28 09:36:00,1.5468,1.5477,1.5467,1.54765,210200000.0
2008-11-28 09:37:00,1.54765,1.54765,1.5473,1.54735,73400000.0
2008-11-28 09:38:00,1.5473,1.5475,1.54715,1.54725,146799999.0
2008-11-28 09:39:00,1.5473,1.54765,1.54725,1.5473,160999999.0
2008-11-28 09:40:00,1.54735,1.54755,1.54725,1.5475,117600001.0
2008-11-28 09:41:00,1.5475,1.5475,1.5472,1.5474,133600000.0
2008-11-28 09:42:00,1.5474,1.5474,1.5472,1.54735,68000000.0
2008-11-28 09:43:00,1.54725,1.5474,1.54725,1.54735,95000000.0
2008-11-28 09:44:00,1.54725,1.54745,1.54725,1.5474,34800000.0
2008-11-28 09:45:00,1.5474,1.54745,1.54725,1.54735,75600000.0
2008-11-28 09:46:00,1.5474,1.5477,1.5471,1.54725,145799999.0
2008-11-28 09:47:00,1.54725,1.54735,1.54725,1.54725,48400000.0
2008-11-28 09:48:00,1.54725,1.54725,1.54725,1.54725,13200000.0
2008-11-28 09:49:00,1.5473,1.5475,1.5471,1.54725,67000000.0
2008-11-28 09:50:00,1.54725,1.5477,1.5472,1.5476,159800000.0
2008-11-28 09:51:00,1.5476,1.5478,1.5473,1.5473,311800006.0
2008-11-28 09:52:00,1.54735,1.5474,1.54685,1.54695,333800003.0
2008-11-28 09:53:00,1.54695,1.5475,1.54695,1.54745,121600000.0
2008-11-28 09:54:00,1.54745,1.54755,1.5474,1.5475,41200000.0
2008-11-28 09:55:00,1.5475,1.54755,1.54735,1.54735,79800000.0
2008-11-28 09:56:00,1.5474,1.54775,1.54735,1.5476,113600000.0
2008-11-28 09:57:00,1.54765,1.5478,1.5476,1.5476,71000000.0
2008-11-28 09:58:00,1.54765,1.548,1.5476,1.548,132000000.0
2008-11-28 09:59:00,1.54815,1.54835,1.5479,1.5479,151000000.0
2008-11-28 10:00:00,1.5479,1.54865,1.5478,1.5484,169199999.0
2008-11-28 10:01:00,1.54845,1.54885,1.5482,1.5486,176599999.0
2008-11-28 10:02:00,1.5486,1.54955,1.5486,1.5491,207200000.0
2008-11-28 10:03:00,1.54905,1.54935,1.5487,1.5492,205799998.0
2008-11-28 10:04:00,1.5492,1.5492,1.54905,1.54905,82200000.0
2008-11-28 10:05:00,1.54905,1.54905,1.5482,1.54825,216800000.0
2008-11-28 10:06:00,1.54815,1.54845,1.54815,1.54845,106400000.0
2008-11-28 10:07:00,1.54835,1.5486,1.54835,1.54855,95400000.0
2008-11-28 10:08:00,1.5486,1.54865,1.5479,1.5482,126800000.0
2008-11-28 10:09:00,1.5482,1.54825,1.548,1.54815,39600000.0
2008-11-28 10:10:00,1.54815,1.54875,1.54815,1.54855,172400000.0
2008-11-28 10:11:00,1.5486,1.54865,1.5483,1.5485,76800000.0
2008-11-28 10:12:00,1.5486,1.5488,1.54855,1.54875,70000000.0
2008-11-28 10:13:00,1.5487,1.54905,1.5487,1.54875,121399999.0
2008-11-28 10:14:00,1.54865,1.5487,1.5483,1.54835,144400000.0
2008-11-28 10:15:00,1.5483,1.5483,1.5478,1.548,122400000.0
2008-11-28 10:16:00,1.54805,1.5482,1.5477,1.5482,115600000.0
2008-11-28 10:17:00,1.54805,1.54825,1.54795,1.54825,96600001.0
2008-11-28 10:18:00,1.54835,1.5486,1.5482,1.54855,142400000.0
2008-11-28 10:19:00,1.5485,1.54865,1.54845,1.5486,123599999.0
2008-11-28 10:20:00,1.5486,1.549,1.54845,1.54895,98000000.0
2008-11-28 10:21:00,1.54895,1.54915,1.54885,1.54895,103000000.0
2008-11-28 10:22:00,1.5489,1.549,1.54885,1.5489,75800000.0
2008-11-28 10:23:00,1.54885,1.54895,1.5488,1.54885,46600000.0
2008-11-28 10:24:00,1.5489,1.54905,1.54885,1.549,108000001.0
2008-11-28 10:25:00,1.549,1.54915,1.54885,1.54905,133600000.0
2008-11-28 10:26:00,1.5491,1.5492,1.549,1.54915,98600000.0
2008-11-28 10:27:00,1.54915,1.5493,1.54905,1.54905,77000000.0
2008-11-28 10:28:00,1.54905,1.5491,1.54895,1.54905,82200000.0
2008-11-28 10:29:00,1.5491,1.5491,1.5483,1.5483,153600000.0
2008-11-28 10:30:00,1.54825,1.54825,1.54805,1.54805,101400000.0
2008-11-28 10:31:00,1.5481,1.5482,1.54805,1.5482,128800000.0
2008-11-28 10:32:00,1.5482,1.5485,1.548,1.54805,96600000.0
2008-11-28 10:33:00,1.54815,1.54825,1.54805,1.5482,61200000.0
2008-11-28 10:34:00,1.5482,1.5482,1.548,1.54805,65200000.0
2008-11-28 10:35:00,1.5479,1.5482,1.5477,1.5482,139999999.0
2008-11-28 10:36:00,1.54825,1.54825,1.5477,1.5481,94800000.0
2008-11-28 10:37:00,1.5481,1.5481,1.5478,1.548,150199998.0
2008-11-28 10:38:00,1.54795,1.54815,1.54775,1.5481,142600000.0
2008-11-28 10:39:00,1.54805,1.5482,1.54795,1.5482,86000000.0
2008-11-28 10:40:00,1.5482,1.54825,1.5481,1.54825,35600000.0
2008-11-28 10:41:00,1.5483,1.54835,1.5482,1.5482,30000000.0
2008-11-28 10:42:00,1.54825,1.54825,1.5481,1.54825,65000000.0
2008-11-28 10:43:00,1.5482,1.5486,1.5482,1.54835,216000000.0
2008-11-28 10:44:00,1.5483,1.54845,1.54825,1.5483,237400000.0
2008-11-28 10:45:00,1.5483,1.5484,1.54815,1.5482,207200000.0
2008-11-28 10:46:00,1.5482,1.5483,1.54815,1.5482,58600000.0
2008-11-28 10:47:00,1.5482,1.54825,1.54815,1.5482,142800000.0
2008-11-28 10:48:00,1.5483,1.5483,1.548,1.5481,223400000.0
2008-11-28 10:49:00,1.5481,1.54815,1.548,1.54805,98000000.0
2008-11-28 10:50:00,1.5481,1.5481,1.54795,1.548,206600000.0
2008-11-28 10:51:00,1.548,1.548,1.54735,1.54765,190800000.0
2008-11-28 10:52:00,1.5477,1.54785,1.5474,1.5476,229400000.0
2008-11-28 10:53:00,1.5476,1.54785,1.54745,1.5477,169200000.0
2008-11-28 10:54:00,1.5477,1.54775,1.54755,1.54765,163000000.0
2008-11-28 10:55:00,1.5476,1.5478,1.5476,1.5478,144800000.0
2008-11-28 10:56:00,1.5479,1.5479,1.5478,1.54785,46600000.0
2008-11-28 10:57:00,1.5479,1.54805,1.54785,1.54785,101400000.0
2008-11-28 10:58:00,1.5478,1.54805,1.5478,1.54805,33000000.0
2008-11-28 10:59:00,1.548,1.54845,1.5479,1.5483,155000001.0
2008-11-28 11:00:00,1.54835,1.5487,1.548,1.5482,242800000.0
2008-11-28 11:01:00,1.5482,1.5483,1.5479,1.54805,192600001.0
2008-11-28 11:02:00,1.548,1.5482,1.548,1.5481,73000000.0
2008-11-28 11:03:00,1.5481,1.5483,1.54805,1.5482,156400000.0
2008-11-28 11:04:00,1.5482,1.5483,1.54775,1.5482,163600000.0
2008-11-28 11:05:00,1.54815,1.54835,1.5477,1.5482,172999999.0
2008-11-28 11:06:00,1.54815,1.5482,1.54775,1.5478,158200000.0
2008-11-28 11:07:00,1.5478,1.5481,1.5477,1.54785,202200000.0
2008-11-28 11:08:00,1.5479,1.5482,1.54785,1.54815,217000001.0
2008-11-28 11:09:00,1.5482,1.5485,1.5481,1.5481,108200000.0
2008-11-28 11:10:00,1.54815,1.54815,1.54795,1.5481,139600000.0
2008-11-28 11:11:00,1.54815,1.5482,1.54785,1.54805,82200000.0
2008-11-28 11:12:00,1.5481,1.54815,1.548,1.5481,123800000.0
2008-11-28 11:13:00,1.5481,1.5483,1.54805,1.5481,123200000.0
2008-11-28 11:14:00,1.54815,1.5483,1.548,1.5481,167600000.0
2008-11-28 11:15:00,1.5481,1.54835,1.548,1.5482,176200000.0
2008-11-28 11:16:00,1.5482,1.54855,1.54805,1.5484,213000000.0
2008-11-28 11:17:00,1.54835,1.5484,1.54765,1.5478,200599999.0
2008-11-28 11:18:00,1.54775,1.5482,1.54765,1.5479,202799999.0
2008-11-28 11:19:00,1.5479,1.5483,1.54775,1.5481,259200000.0
2008-11-28 11:20:00,1.54815,1.5483,1.54795,1.5483,296199999.0
2008-11-28 11:21:00,1.5483,1.5484,1.54785,1.548,239400000.0
2008-11-28 11:22:00,1.54805,1.5484,1.5479,1.5481,248999999.0
2008-11-28 11:23:00,1.5481,1.54865,1.5481,1.5484,184200000.0
2008-11-28 11:24:00,1.54835,1.54855,1.5483,1.5484,111800000.0
2008-11-28 11:25:00,1.54845,1.5491,1.5483,1.5484,291800000.0
2008-11-28 11:26:00,1.5484,1.5486,1.54825,1.5486,207200000.0
2008-11-28 11:27:00,1.5486,1.5487,1.54825,1.5483,232400000.0
2008-11-28 11:28:00,1.5483,1.5484,1.54795,1.5481,86000000.0
2008-11-28 11:29:00,1.5481,1.54815,1.5477,1.5477,112600000.0
2008-11-28 11:30:00,1.5477,1.54905,1.5477,1.549,306200001.0
2008-11-28 11:31:00,1.54905,1.5495,1.54895,1.549,319999999.0
2008-11-28 11:32:00,1.54895,1.5491,1.54845,1.54875,186600000.0
2008-11-28 11:33:00,1.5487,1.5491,1.548,1.5484,217600001.0
2008-11-28 11:34:00,1.5484,1.5484,1.548,1.548,188800000.0
2008-11-28 11:35:00,1.548,1.5481,1.54775,1.5478,232200001.0
2008-11-28 11:36:00,1.54785,1.54795,1.54775,1.5478,71600000.0
2008-11-28 11:37:00,1.5479,1.54795,1.54775,1.5479,64000000.0
2008-11-28 11:38:00,1.54795,1.54825,1.5479,1.5482,163400000.0
2008-11-28 11:39:00,1.5482,1.5483,1.54795,1.54805,125199999.0
2008-11-28 11:40:00,1.548,1.5483,1.54795,1.5481,182400000.0
2008-11-28 11:41:00,1.5481,1.5482,1.54785,1.5481,149000000.0
2008-11-28 11:42:00,1.54815,1.5483,1.5479,1.5482,162200000.0
2008-11-28 11:43:00,1.5483,1.54845,1.54815,1.54825,167200001.0
2008-11-28 11:44:00,1.5483,1.54855,1.548,1.54835,151399999.0
2008-11-28 11:45:00,1.54845,1.54875,1.54825,1.5483,236199999.0
2008-11-28 11:46:00,1.54825,1.54875,1.54825,1.54865,168600000.0
2008-11-28 11:47:00,1.5486,1.54875,1.5486,1.54865,61600000.0
2008-11-28 11:48:00,1.5486,1.5488,1.5486,1.54865,144400000.0
2008-11-28 11:49:00,1.54865,1.54895,1.54855,1.54865,192199999.0
2008-11-28 11:50:00,1.54855,1.5488,1.54855,1.54865,47800000.0
2008-11-28 11:51:00,1.54865,1.54875,1.5481,1.54835,204200000.0
2008-11-28 11:52:00,1.54835,1.54855,1.54825,1.54825,155600000.0
2008-11-28 11:53:00,1.54825,1.5486,1.54825,1.5486,122200000.0
2008-11-28 11:54:00,1.5486,1.54865,1.54815,1.5484,268600001.0
2008-11-28 11:55:00,1.54835,1.5484,1.5482,1.54825,77400000.0
2008-11-28 11:56:00,1.5482,1.54825,1.5481,1.5482,42200000.0
2008-11-28 11:57:00,1.54825,1.54825,1.54785,1.54795,51200000.0
2008-11-28 11:58:00,1.54795,1.54825,1.54775,1.548,144800000.0
2008-11-28 11:59:00,1.54795,1.54805,1.5479,1.54795,55400000.0
2008-11-28 12:00:00,1.548,1.548,1.5477,1.5477,153800000.0
2008-11-28 12:01:00,1.5477,1.54785,1.54735,1.54745,127600000.0
2008-11-28 12:02:00,1.5475,1.5477,1.5473,1.54745,216999998.0
2008-11-28 12:03:00,1.5474,1.5477,1.54715,1.54765,100399999.0
2008-11-28 12:04:00,1.54765,1.54785,1.54735,1.54765,247199998.0
2008-11-28 12:05:00,1.5477,1.5479,1.54755,1.54775,78000000.0
2008-11-28 12:06:00,1.54775,1.5479,1.54765,1.5479,66000000.0
2008-11-28 12:07:00,1.548,1.5486,1.548,1.54855,144400000.0
2008-11-28 12:08:00,1.54865,1.54895,1.54865,1.54885,86200000.0
2008-11-28 12:09:00,1.5488,1.5493,1.5488,1.54925,121800000.0
2008-11-28 12:10:00,1.54925,1.54955,1.54915,1.54955,83800000.0
2008-11-28 12:11:00,1.54955,1.54955,1.54915,1.54945,64900000.0
2008-11-28 12:12:00,1.54945,1.5496,1.54945,1.54955,41000000.0
2008-11-28 12:13:00,1.54955,1.54965,1.54935,1.5496,92400000.0
2008-11-28 12:14:00,1.5496,1.5497,1.54935,1.5495,177400000.0
2008-11-28 12:15:00,1.5495,1.54965,1.54935,1.54945,97800000.0
2008-11-28 12:16:00,1.54945,1.54945,1.54925,1.54925,48600000.0
2008-11-28 12:17:00,1.54925,1.54935,1.54905,1.5492,107800000.0
2008-11-28 12:18:00,1.54925,1.5493,1.54915,1.5492,103200000.0
2008-11-28 12:19:00,1.54915,1.5493,1.54865,1.5492,190200000.0
2008-11-28 12:20:00,1.54905,1.54935,1.54905,1.54935,120200000.0
2008-11-28 12:21:00,1.54935,1.5494,1.5491,1.54925,156400000.0
2008-11-28 12:22:00,1.5493,1.54935,1.54925,1.54925,29600000.0
2008-11-28 12:23:00,1.54925,1.54925,1.54925,1.54925,4400000.0
2008-11-28 12:24:00,1.5492,1.54935,1.54875,1.54875,147000000.0
2008-11-28 12:25:00,1.54875,1.5488,1.548,1.54825,271200001.0
2008-11-28 12:26:00,1.54825,1.5485,1.54755,1.5485,281400000.0
2008-11-28 12:27:00,1.54835,1.54905,1.54835,1.54885,266200000.0
2008-11-28 12:28:00,1.54885,1.54915,1.54875,1.54905,351600000.0
2008-11-28 12:29:00,1.5491,1.54925,1.5488,1.5489,266999999.0
2008-11-28 12:30:00,1.54885,1.5498,1.5488,1.54915,214800000.0
2008-11-28 12:31:00,1.54925,1.54955,1.5492,1.54945,174200000.0
2008-11-28 12:32:00,1.5494,1.5495,1.54915,1.5492,257400001.0
2008-11-28 12:33:00,1.54925,1.54975,1.54915,1.54955,455799999.0
2008-11-28 12:34:00,1.5494,1.54975,1.5492,1.54945,198400000.0
2008-11-28 12:35:00,1.54945,1.54965,1.5494,1.54965,146600000.0
2008-11-28 12:36:00,1.5497,1.5497,1.5494,1.5494,144799999.0
2008-11-28 12:37:00,1.5494,1.5495,1.54915,1.54915,142000001.0
2008-11-28 12:38:00,1.54915,1.54965,1.54915,1.54955,106800000.0
2008-11-28 12:39:00,1.54955,1.54985,1.54935,1.5494,204800000.0
2008-11-28 12:40:00,1.54925,1.54955,1.5492,1.5493,187200001.0
2008-11-28 12:41:00,1.5493,1.54945,1.54915,1.54915,145000000.0
2008-11-28 12:42:00,1.54915,1.54935,1.5491,1.5493,191599999.0
2008-11-28 12:43:00,1.5493,1.54955,1.54925,1.54945,143400000.0
2008-11-28 12:44:00,1.5493,1.5496,1.54925,1.54925,258800000.0
2008-11-28 12:45:00,1.54925,1.5496,1.54925,1.5495,197800000.0
2008-11-28 12:46:00,1.54955,1.5497,1.54925,1.54935,176000000.0
2008-11-28 12:47:00,1.54935,1.54945,1.54925,1.5493,129600000.0
2008-11-28 12:48:00,1.5494,1.5494,1.54905,1.54925,125200000.0
2008-11-28 12:49:00,1.5494,1.5494,1.54845,1.54845,212600001.0
2008-11-28 12:50:00,1.54845,1.5486,1.54825,1.5483,235800000.0
2008-11-28 12:51:00,1.54825,1.54845,1.54815,1.54815,168800000.0
2008-11-28 12:52:00,1.5482,1.54855,1.5481,1.5483,163199999.0
2008-11-28 12:53:00,1.54835,1.54885,1.54835,1.5486,92400000.0
2008-11-28 12:54:00,1.54875,1.5488,1.5482,1.54855,445399995.0
2008-11-28 12:55:00,1.54855,1.54875,1.54845,1.54875,91200000.0
2008-11-28 12:56:00,1.54875,1.54875,1.5481,1.5484,236200000.0
2008-11-28 12:57:00,1.54845,1.5486,1.5483,1.5486,146000000.0
2008-11-28 12:58:00,1.54845,1.5488,1.54825,1.5485,195800001.0
2008-11-28 12:59:00,1.54855,1.54915,1.54855,1.54905,94800000.0
2008-11-28 13:00:00,1.54895,1.5492,1.54885,1.54885,397599997.0
2008-11-28 13:01:00,1.54895,1.54895,1.54845,1.5485,177200000.0
2008-11-28 13:02:00,1.5485,1.54855,1.5482,1.54845,244399998.0
2008-11-28 13:03:00,1.54845,1.5487,1.5484,1.54865,131800000.0
2008-11-28 13:04:00,1.5486,1.54905,1.5486,1.549,111400000.0
2008-11-28 13:05:00,1.54895,1.549,1.54845,1.54865,227600000.0
2008-11-28 13:06:00,1.5487,1.54905,1.54855,1.54895,124200000.0
2008-11-28 13:07:00,1.5489,1.5491,1.54845,1.54875,144000000.0
2008-11-28 13:08:00,1.54865,1.54895,1.54865,1.54895,69800000.0
2008-11-28 13:09:00,1.54895,1.54895,1.54865,1.54895,115799999.0
2008-11-28 13:10:00,1.54895,1.54905,1.54845,1.54865,172200000.0
2008-11-28 13:11:00,1.54865,1.5487,1.54805,1.54805,165200000.0
2008-11-28 13:12:00,1.54805,1.5482,1.5476,1.54765,193400000.0
2008-11-28 13:13:00,1.54765,1.54785,1.54725,1.54765,315999998.0
2008-11-28 13:14:00,1.54765,1.54775,1.5474,1.54765,156799999.0
2008-11-28 13:15:00,1.54765,1.5477,1.54695,1.54695,202200000.0
2008-11-28 13:16:00,1.54695,1.5473,1.5469,1.54695,250200000.0
2008-11-28 13:17:00,1.547,1.547,1.54645,1.54695,246400001.0
2008-11-28 13:18:00,1.54705,1.54755,1.54695,1.5473,226300000.0
2008-11-28 13:19:00,1.54715,1.54765,1.54675,1.54765,245299999.0
2008-11-28 13:20:00,1.5475,1.5477,1.54685,1.54695,369999997.0
2008-11-28 13:21:00,1.54695,1.54745,1.54695,1.54745,284800000.0
2008-11-28 13:22:00,1.5475,1.54775,1.5474,1.5475,79600000.0
2008-11-28 13:23:00,1.5476,1.5476,1.54745,1.54745,86800000.0
2008-11-28 13:24:00,1.54745,1.54785,1.54745,1.5478,73600000.0
2008-11-28 13:25:00,1.54775,1.54815,1.54775,1.54805,61200000.0
2008-11-28 13:26:00,1.54805,1.5484,1.54795,1.5484,192600000.0
2008-11-28 13:27:00,1.5485,1.54875,1.5484,1.5486,82800000.0
2008-11-28 13:28:00,1.54855,1.54865,1.5482,1.5482,194199999.0
2008-11-28 13:29:00,1.5482,1.5484,1.54815,1.5482,89200000.0
2008-11-28 13:30:00,1.54835,1.5485,1.5482,1.5484,135799998.0
2008-11-28 13:31:00,1.54845,1.5486,1.54835,1.54835,100000000.0
2008-11-28 13:32:00,1.5484,1.5484,1.54815,1.54815,193400000.0
2008-11-28 13:33:00,1.54815,1.54845,1.54815,1.54835,193800000.0
2008-11-28 13:34:00,1.54835,1.54845,1.5482,1.54825,180600000.0
2008-11-28 13:35:00,1.5482,1.5484,1.5481,1.54825,108600000.0
2008-11-28 13:36:00,1.54825,1.54825,1.5478,1.5479,141200000.0
2008-11-28 13:37:00,1.54795,1.5481,1.54785,1.54805,85400000.0
2008-11-28 13:38:00,1.548,1.54825,1.54795,1.54795,151400000.0
2008-11-28 13:39:00,1.54805,1.5482,1.54775,1.54775,139000000.0
2008-11-28 13:40:00,1.54775,1.54775,1.54745,1.54755,180200000.0
2008-11-28 13:41:00,1.5476,1.54795,1.54745,1.5478,270000000.0
2008-11-28 13:42:00,1.5478,1.5479,1.54745,1.54755,86200000.0
2008-11-28 13:43:00,1.5476,1.5478,1.5474,1.54755,201000000.0
2008-11-28 13:44:00,1.5475,1.5479,1.5472,1.5479,241199999.0
2008-11-28 13:45:00,1.5479,1.54825,1.5476,1.5481,245399998.0
2008-11-28 13:46:00,1.5481,1.5482,1.5476,1.5479,190800000.0
2008-11-28 13:47:00,1.54785,1.54815,1.54775,1.54815,130800000.0
2008-11-28 13:48:00,1.5481,1.54835,1.5481,1.5483,140600000.0
2008-11-28 13:49:00,1.54835,1.5485,1.54825,1.5483,117400000.0
2008-11-28 13:50:00,1.5483,1.54835,1.54805,1.54825,98400000.0
2008-11-28 13:51:00,1.5482,1.54825,1.54785,1.5481,213800000.0
2008-11-28 13:52:00,1.54815,1.54875,1.54795,1.5484,277399996.0
2008-11-28 13:53:00,1.54845,1.54865,1.5483,1.5485,151800000.0
2008-11-28 13:54:00,1.54855,1.54855,1.54785,1.54785,147200000.0
2008-11-28 13:55:00,1.54785,1.548,1.5478,1.54795,147000000.0
2008-11-28 13:56:00,1.548,1.548,1.54615,1.54685,232800000.0
2008-11-28 13:57:00,1.5469,1.54745,1.54585,1.5469,439600002.0
2008-11-28 13:58:00,1.54685,1.54695,1.54615,1.5462,266800000.0
2008-11-28 13:59:00,1.5462,1.547,1.54585,1.54665,330600000.0
2008-11-28 14:00:00,1.5467,1.54735,1.54665,1.547,378799999.0
2008-11-28 14:01:00,1.54705,1.54715,1.5466,1.5469,329600000.0
2008-11-28 14:02:00,1.54685,1.5471,1.5467,1.54705,310199999.0
2008-11-28 14:03:00,1.54705,1.54705,1.54615,1.54635,323800000.0
2008-11-28 14:04:00,1.54645,1.5465,1.5454,1.54585,362399998.0
2008-11-28 14:05:00,1.54595,1.54625,1.5458,1.54615,197400000.0
2008-11-28 14:06:00,1.54625,1.54635,1.54585,1.5461,312800000.0
2008-11-28 14:07:00,1.54605,1.5461,1.54555,1.5459,221200000.0
2008-11-28 14:08:00,1.54585,1.5461,1.54545,1.54555,267800000.0
2008-11-28 14:09:00,1.5455,1.546,1.54515,1.5452,284600000.0
2008-11-28 14:10:00,1.54495,1.54535,1.54465,1.5451,303699999.0
2008-11-28 14:11:00,1.54505,1.5454,1.5445,1.54475,303800000.0
2008-11-28 14:12:00,1.5448,1.54525,1.54475,1.54525,205199999.0
2008-11-28 14:13:00,1.5452,1.5462,1.54515,1.54595,250200000.0
2008-11-28 14:14:00,1.546,1.5463,1.54575,1.54615,202600000.0
2008-11-28 14:15:00,1.54615,1.5463,1.54595,1.54625,254400000.0
2008-11-28 14:16:00,1.54625,1.54635,1.5453,1.5455,244399999.0
2008-11-28 14:17:00,1.54545,1.5455,1.54515,1.54525,302600000.0
2008-11-28 14:18:00,1.54525,1.54635,1.54515,1.5462,351400001.0
2008-11-28 14:19:00,1.54625,1.54685,1.5459,1.5459,254200001.0
2008-11-28 14:20:00,1.546,1.5462,1.5459,1.5461,161000000.0
2008-11-28 14:21:00,1.5461,1.54625,1.546,1.54605,152000000.0
2008-11-28 14:22:00,1.54605,1.5472,1.546,1.5466,169399999.0
2008-11-28 14:23:00,1.5466,1.54665,1.5458,1.546,246600001.0
2008-11-28 14:24:00,1.546,1.5463,1.54585,1.54625,190600000.0
2008-11-28 14:25:00,1.54625,1.54655,1.54625,1.54655,76600000.0
2008-11-28 14:26:00,1.54655,1.54675,1.54645,1.5466,134000000.0
2008-11-28 14:27:00,1.5466,1.5468,1.5464,1.54655,205399999.0
2008-11-28 14:28:00,1.54655,1.5469,1.54655,1.54675,328800000.0
2008-11-28 14:29:00,1.54675,1.54685,1.54655,1.54685,156000000.0
2008-11-28 14:30:00,1.54685,1.54685,1.54645,1.54675,219000000.0
2008-11-28 14:31:00,1.54665,1.54675,1.54645,1.5467,263000000.0
2008-11-28 14:32:00,1.5467,1.54685,1.5459,1.5461,330600000.0
2008-11-28 14:33:00,1.54565,1.5463,1.54555,1.5459,304800000.0
2008-11-28 14:34:00,1.54595,1.54625,1.54545,1.54585,259200001.0
2008-11-28 14:35:00,1.5457,1.54595,1.54555,1.5457,271000001.0
2008-11-28 14:36:00,1.54565,1.5461,1.54565,1.54605,208000000.0
2008-11-28 14:37:00,1.54605,1.5462,1.5459,1.54615,190600000.0
2008-11-28 14:38:00,1.54615,1.54625,1.54595,1.54605,292400001.0
2008-11-28 14:39:00,1.5461,1.5462,1.5458,1.54595,149200000.0
2008-11-28 14:40:00,1.5459,1.546,1.5457,1.54585,202400001.0
2008-11-28 14:41:00,1.54585,1.5459,1.5455,1.54575,141000000.0
2008-11-28 14:42:00,1.5458,1.5459,1.54565,1.54585,143400000.0
2008-11-28 14:43:00,1.54585,1.5459,1.54575,1.54575,173400000.0
2008-11-28 14:44:00,1.54575,1.54585,1.54575,1.54585,71800000.0
2008-11-28 14:45:00,1.54585,1.5462,1.54575,1.54595,178600000.0
2008-11-28 14:46:00,1.54595,1.5464,1.54595,1.5462,133000000.0
2008-11-28 14:47:00,1.54625,1.5463,1.54615,1.54615,126000000.0
2008-11-28 14:48:00,1.5462,1.5463,1.5458,1.5459,151200000.0
2008-11-28 14:49:00,1.54605,1.54605,1.5454,1.54545,237599998.0
2008-11-28 14:50:00,1.54545,1.5456,1.54515,1.5455,124399999.0
2008-11-28 14:51:00,1.5455,1.5456,1.54545,1.54545,102200000.0
2008-11-28 14:52:00,1.5455,1.5455,1.54515,1.5452,198799999.0
2008-11-28 14:53:00,1.54525,1.54525,1.54505,1.54515,72600000.0
2008-11-28 14:54:00,1.5452,1.5455,1.54425,1.54425,195999999.0
2008-11-28 14:55:00,1.54425,1.54455,1.5439,1.54395,257499999.0
2008-11-28 14:56:00,1.54395,1.5442,1.54395,1.54395,192800000.0
2008-11-28 14:57:00,1.54395,1.5443,1.54385,1.54415,308200000.0
2008-11-28 14:58:00,1.5442,1.54465,1.5441,1.54435,150600000.0
2008-11-28 14:59:00,1.54445,1.54505,1.5444,1.54495,348199999.0
2008-11-28 15:00:00,1.54495,1.545,1.5444,1.54445,167200000.0
2008-11-28 15:01:00,1.54445,1.54445,1.5439,1.54395,203200000.0
2008-11-28 15:02:00,1.544,1.5442,1.5439,1.544,193800000.0
2008-11-28 15:03:00,1.54395,1.54445,1.54395,1.54435,206200000.0
2008-11-28 15:04:00,1.54445,1.54455,1.54385,1.54405,186800000.0
2008-11-28 15:05:00,1.544,1.54405,1.5437,1.54375,185400000.0
2008-11-28 15:06:00,1.5437,1.54375,1.54315,1.5433,240800000.0
2008-11-28 15:07:00,1.54325,1.5441,1.54325,1.54395,238800000.0
2008-11-28 15:08:00,1.54405,1.5442,1.5439,1.54405,125800000.0
2008-11-28 15:09:00,1.54395,1.5444,1.54395,1.5442,148600000.0
2008-11-28 15:10:00,1.54425,1.54445,1.54415,1.54435,127000000.0
2008-11-28 15:11:00,1.54435,1.54465,1.54415,1.54465,131000000.0
2008-11-28 15:12:00,1.5446,1.54515,1.5445,1.5451,222400000.0
2008-11-28 15:13:00,1.54515,1.54545,1.545,1.54545,115800000.0
2008-11-28 15:14:00,1.54545,1.5456,1.54515,1.54545,297800000.0
2008-11-28 15:15:00,1.5455,1.5456,1.54515,1.54545,330600001.0
2008-11-28 15:16:00,1.54545,1.5455,1.54515,1.5454,203200000.0
2008-11-28 15:17:00,1.54535,1.5455,1.5444,1.54445,298600002.0
2008-11-28 15:18:00,1.5446,1.54485,1.5446,1.54475,229000000.0
2008-11-28 15:19:00,1.5449,1.5456,1.54475,1.5455,130000000.0
2008-11-28 15:20:00,1.5455,1.5455,1.54475,1.5449,130800000.0
2008-11-28 15:21:00,1.54475,1.545,1.54465,1.54465,223000000.0
2008-11-28 15:22:00,1.54465,1.5447,1.54415,1.5444,303199998.0
2008-11-28 15:23:00,1.5444,1.54465,1.54425,1.54435,168200000.0
2008-11-28 15:24:00,1.54435,1.54465,1.54435,1.54455,156200000.0
2008-11-28 15:25:00,1.54455,1.54475,1.54435,1.54445,167400000.0
2008-11-28 15:26:00,1.5444,1.54485,1.5444,1.5446,179400000.0
2008-11-28 15:27:00,1.54455,1.5449,1.5445,1.54475,155600000.0
2008-11-28 15:28:00,1.54465,1.5452,1.5446,1.54495,182400001.0
2008-11-28 15:29:00,1.5449,1.54525,1.54485,1.5451,168600000.0
2008-11-28 15:30:00,1.54515,1.54535,1.54505,1.54525,196000000.0
2008-11-28 15:31:00,1.5452,1.5454,1.5451,1.5453,196400000.0
2008-11-28 15:32:00,1.5453,1.54545,1.54525,1.54525,110000000.0
2008-11-28 15:33:00,1.54525,1.54595,1.54525,1.5457,222200000.0
2008-11-28 15:34:00,1.54565,1.54615,1.54545,1.54595,279200000.0
2008-11-28 15:35:00,1.546,1.54615,1.54565,1.5459,168000001.0
2008-11-28 15:36:00,1.546,1.546,1.5456,1.54565,191000000.0
2008-11-28 15:37:00,1.5456,1.54565,1.5451,1.5451,162800000.0
2008-11-28 15:38:00,1.54525,1.5458,1.5451,1.54565,262800001.0
2008-11-28 15:39:00,1.5456,1.546,1.5454,1.5457,284000000.0
2008-11-28 15:40:00,1.54565,1.54655,1.54565,1.54605,268400000.0
2008-11-28 15:41:00,1.5461,1.5461,1.54545,1.5455,257599999.0
2008-11-28 15:42:00,1.54545,1.54565,1.54525,1.54565,162800000.0
2008-11-28 15:43:00,1.5458,1.54615,1.5458,1.5458,256800001.0
2008-11-28 15:44:00,1.54595,1.5462,1.5457,1.54605,243200000.0
2008-11-28 15:45:00,1.54605,1.54625,1.54565,1.5457,192200001.0
2008-11-28 15:46:00,1.5458,1.5463,1.5458,1.5461,216800000.0
2008-11-28 15:47:00,1.5461,1.5465,1.54605,1.5463,193999999.0
2008-11-28 15:48:00,1.5463,1.5465,1.546,1.546,269400001.0
2008-11-28 15:49:00,1.546,1.54625,1.54595,1.54595,172800000.0
2008-11-28 15:50:00,1.54595,1.546,1.54565,1.5459,140400000.0
2008-11-28 15:51:00,1.54595,1.54595,1.5454,1.54565,154800000.0
2008-11-28 15:52:00,1.5456,1.54565,1.5454,1.54545,106400000.0
2008-11-28 15:53:00,1.54545,1.54545,1.54475,1.54495,249400001.0
2008-11-28 15:54:00,1.5451,1.5451,1.54425,1.54425,360200000.0
2008-11-28 15:55:00,1.54425,1.5446,1.54425,1.54435,167000000.0
2008-11-28 15:56:00,1.5445,1.545,1.54435,1.54465,194100000.0
2008-11-28 15:57:00,1.5447,1.5449,1.54425,1.54465,295600000.0
2008-11-28 15:58:00,1.54455,1.54465,1.5444,1.54455,266599999.0
2008-11-28 15:59:00,1.54455,1.5447,1.544,1.544,223200000.0
2008-11-28 16:00:00,1.544,1.54455,1.5438,1.54445,253100000.0
2008-11-28 16:01:00,1.54445,1.5445,1.544,1.5441,145599999.0
2008-11-28 16:02:00,1.54425,1.54425,1.54395,1.544,87200000.0
2008-11-28 16:03:00,1.544,1.5447,1.544,1.54455,128000000.0
2008-11-28 16:04:00,1.5445,1.54535,1.5445,1.5452,245800000.0
2008-11-28 16:05:00,1.54515,1.54535,1.54505,1.5453,267000000.0
2008-11-28 16:06:00,1.5454,1.5456,1.5453,1.5456,102200000.0
2008-11-28 16:07:00,1.5456,1.54575,1.5455,1.5457,131800000.0
2008-11-28 16:08:00,1.54565,1.5457,1.54555,1.54555,86200000.0
2008-11-28 16:09:00,1.54555,1.54565,1.54555,1.54565,67200000.0
2008-11-28 16:10:00,1.54565,1.54565,1.5451,1.54525,202599999.0
2008-11-28 16:11:00,1.5453,1.5455,1.5447,1.5455,222800000.0
2008-11-28 16:12:00,1.5455,1.54595,1.54515,1.54515,192800000.0
2008-11-28 16:13:00,1.54525,1.54525,1.5446,1.5448,219400000.0
2008-11-28 16:14:00,1.5447,1.5448,1.54465,1.54475,161400000.0
2008-11-28 16:15:00,1.5448,1.54525,1.54465,1.54515,221800000.0
2008-11-28 16:16:00,1.54505,1.54525,1.54465,1.54485,240800000.0
2008-11-28 16:17:00,1.5448,1.5454,1.54475,1.54505,288999999.0
2008-11-28 16:18:00,1.54495,1.5456,1.54485,1.54525,278400001.0
2008-11-28 16:19:00,1.5453,1.5454,1.54485,1.54485,135200000.0
2008-11-28 16:20:00,1.5448,1.545,1.54475,1.54485,260800000.0
2008-11-28 16:21:00,1.54475,1.54495,1.54475,1.54495,192000000.0
2008-11-28 16:22:00,1.5449,1.54535,1.54475,1.54495,213599999.0
2008-11-28 16:23:00,1.545,1.5452,1.54495,1.5452,137200000.0
2008-11-28 16:24:00,1.54525,1.54535,1.5449,1.545,218200000.0
2008-11-28 16:25:00,1.54495,1.54515,1.54495,1.54505,186400000.0
2008-11-28 16:26:00,1.54505,1.5455,1.54505,1.5454,167600000.0
2008-11-28 16:27:00,1.5453,1.54535,1.54495,1.54505,193800000.0
2008-11-28 16:28:00,1.5451,1.54515,1.54495,1.54515,124800000.0
2008-11-28 16:29:00,1.54515,1.54515,1.54495,1.5451,82800000.0
2008-11-28 16:30:00,1.54515,1.546,1.545,1.5456,273600000.0
2008-11-28 16:31:00,1.5456,1.5456,1.54505,1.54545,288400000.0
2008-11-28 16:32:00,1.54545,1.5456,1.54545,1.54545,127200000.0
2008-11-28 16:33:00,1.5455,1.5459,1.5455,1.54565,146800000.0
2008-11-28 16:34:00,1.5457,1.54575,1.54555,1.5457,76600000.0
2008-11-28 16:35:00,1.54565,1.546,1.5455,1.5457,144600000.0
2008-11-28 16:36:00,1.5458,1.5461,1.54575,1.5459,110000000.0
2008-11-28 16:37:00,1.5459,1.5459,1.5456,1.54565,135600000.0
2008-11-28 16:38:00,1.5457,1.546,1.54565,1.54595,132600000.0
2008-11-28 16:39:00,1.5459,1.54595,1.5457,1.54585,101000000.0
2008-11-28 16:40:00,1.54585,1.54585,1.54565,1.54575,189200000.0
2008-11-28 16:41:00,1.54585,1.54585,1.5455,1.54555,248200000.0
2008-11-28 16:42:00,1.5456,1.54575,1.5455,1.5455,188600000.0
2008-11-28 16:43:00,1.5455,1.5455,1.5452,1.54525,92800000.0
2008-11-28 16:44:00,1.5453,1.5456,1.5452,1.5456,163000000.0
2008-11-28 16:45:00,1.54565,1.54595,1.5456,1.5457,178600000.0
2008-11-28 16:46:00,1.54565,1.5461,1.54565,1.5461,107000000.0
2008-11-28 16:47:00,1.54615,1.5462,1.5459,1.546,113000000.0
2008-11-28 16:48:00,1.54605,1.54605,1.5459,1.546,65000000.0
2008-11-28 16:49:00,1.54605,1.5461,1.54595,1.54595,97800000.0
2008-11-28 16:50:00,1.54595,1.5461,1.5457,1.546,316999999.0
2008-11-28 16:51:00,1.54595,1.546,1.54565,1.5459,205000000.0
2008-11-28 16:52:00,1.546,1.546,1.54555,1.5457,195200000.0
2008-11-28 16:53:00,1.54565,1.546,1.5456,1.54595,122000000.0
2008-11-28 16:54:00,1.5459,1.54615,1.54565,1.5457,155200000.0
2008-11-28 16:55:00,1.54565,1.54605,1.54565,1.54595,123200000.0
2008-11-28 16:56:00,1.5459,1.54595,1.5456,1.5456,226000000.0
2008-11-28 16:57:00,1.5456,1.5458,1.5456,1.54565,166400000.0
2008-11-28 16:58:00,1.54565,1.54585,1.5456,1.5457,143200000.0
2008-11-28 16:59:00,1.54575,1.5459,1.5455,1.54575,157600000.0
2008-11-28 17:00:00,1.5458,1.5459,1.5449,1.5451,254800001.0
2008-11-28 17:01:00,1.5451,1.5453,1.5448,1.545,273400000.0
2008-11-28 17:02:00,1.545,1.54515,1.54495,1.54505,215200000.0
2008-11-28 17:03:00,1.545,1.545,1.5448,1.54485,93600000.0
2008-11-28 17:04:00,1.5449,1.546,1.5445,1.54595,280799999.0
2008-11-28 17:05:00,1.54595,1.54595,1.54475,1.5453,320399999.0
2008-11-28 17:06:00,1.5453,1.5453,1.5449,1.54495,342800001.0
2008-11-28 17:07:00,1.545,1.54535,1.54465,1.54515,292199999.0
2008-11-28 17:08:00,1.5453,1.5454,1.54495,1.54495,301000000.0
2008-11-28 17:09:00,1.54495,1.5458,1.54495,1.54545,257600000.0
2008-11-28 17:10:00,1.54545,1.5459,1.54495,1.54575,229999999.0
2008-11-28 17:11:00,1.54575,1.54605,1.5457,1.54575,213000000.0
2008-11-28 17:12:00,1.54575,1.54575,1.54495,1.54495,299199999.0
2008-11-28 17:13:00,1.54495,1.5453,1.5446,1.54515,293600000.0
2008-11-28 17:14:00,1.5452,1.5456,1.54495,1.5451,217600000.0
2008-11-28 17:15:00,1.5451,1.54545,1.54455,1.5447,344400000.0
2008-11-28 17:16:00,1.54475,1.54495,1.54435,1.54495,231999999.0
2008-11-28 17:17:00,1.5449,1.5451,1.54405,1.5442,317200000.0
2008-11-28 17:18:00,1.54415,1.5443,1.54415,1.54425,167800000.0
2008-11-28 17:19:00,1.5442,1.5443,1.54405,1.54405,173600000.0
2008-11-28 17:20:00,1.5441,1.54425,1.54405,1.54425,70600000.0
2008-11-28 17:21:00,1.54415,1.5447,1.54415,1.5445,226100000.0
2008-11-28 17:22:00,1.54445,1.5447,1.54435,1.5445,364400000.0
2008-11-28 17:23:00,1.54445,1.5449,1.5444,1.54465,306200000.0
2008-11-28 17:24:00,1.5446,1.54495,1.5445,1.5445,208400000.0
2008-11-28 17:25:00,1.5446,1.5446,1.5444,1.5444,126600000.0
2008-11-28 17:26:00,1.54445,1.5447,1.54445,1.54445,214000000.0
2008-11-28 17:27:00,1.54445,1.54485,1.54445,1.54475,229000000.0
2008-11-28 17:28:00,1.54475,1.54495,1.5445,1.5449,158800000.0
2008-11-28 17:29:00,1.5449,1.54505,1.54465,1.54475,240999999.0
2008-11-28 17:30:00,1.54475,1.54495,1.54475,1.54485,203600000.0
2008-11-28 17:31:00,1.54485,1.54535,1.54435,1.54435,295999999.0
2008-11-28 17:32:00,1.5444,1.5448,1.54435,1.54475,153600000.0
2008-11-28 17:33:00,1.54475,1.5451,1.54465,1.54475,225599999.0
2008-11-28 17:34:00,1.54475,1.54495,1.54425,1.5445,232800000.0
2008-11-28 17:35:00,1.54445,1.5448,1.54445,1.5447,143200000.0
2008-11-28 17:36:00,1.5447,1.5451,1.5446,1.54495,173200000.0
2008-11-28 17:37:00,1.5449,1.5456,1.5447,1.5455,263599999.0
2008-11-28 17:38:00,1.5456,1.54585,1.5451,1.54515,184200001.0
2008-11-28 17:39:00,1.54515,1.54525,1.54445,1.54485,258599999.0
2008-11-28 17:40:00,1.5448,1.54545,1.54475,1.54505,239800001.0
2008-11-28 17:41:00,1.54495,1.5453,1.54465,1.5452,323000000.0
2008-11-28 17:42:00,1.54515,1.5452,1.5445,1.5446,229800000.0
2008-11-28 17:43:00,1.54465,1.5448,1.54435,1.54465,143400000.0
2008-11-28 17:44:00,1.5447,1.5452,1.54455,1.54495,265800001.0
2008-11-28 17:45:00,1.54505,1.54625,1.54465,1.545,381999997.0
2008-11-28 17:46:00,1.54495,1.5454,1.54435,1.54445,351000000.0
2008-11-28 17:47:00,1.5445,1.5454,1.54435,1.54515,338799999.0
2008-11-28 17:48:00,1.5451,1.54555,1.545,1.54535,205000000.0
2008-11-28 17:49:00,1.5454,1.54565,1.54525,1.54535,246000000.0
2008-11-28 17:50:00,1.5454,1.54555,1.54535,1.54535,190399999.0
2008-11-28 17:51:00,1.54535,1.54545,1.5448,1.54495,247800000.0
2008-11-28 17:52:00,1.54495,1.54495,1.54405,1.54415,270000001.0
2008-11-28 17:53:00,1.54405,1.5445,1.54405,1.54445,252800000.0
2008-11-28 17:54:00,1.54455,1.54545,1.5443,1.54545,436999998.0
2008-11-28 17:55:00,1.54545,1.54615,1.545,1.54525,294200000.0
2008-11-28 17:56:00,1.54525,1.5454,1.54495,1.54505,267399996.0
2008-11-28 17:57:00,1.54505,1.5452,1.54495,1.54505,135800000.0
2008-11-28 17:58:00,1.54505,1.54505,1.5433,1.5433,297800000.0
2008-11-28 17:59:00,1.5433,1.5433,1.54105,1.5412,326000000.0
2008-11-28 18:00:00,1.54115,1.54125,1.54005,1.5409,302000000.0
2008-11-28 18:01:00,1.5409,1.54205,1.5407,1.54205,367699999.0
2008-11-28 18:02:00,1.54215,1.5422,1.5411,1.54145,322599998.0
2008-11-28 18:03:00,1.54145,1.54215,1.5414,1.54205,189600000.0
2008-11-28 18:04:00,1.5421,1.54215,1.54165,1.5419,296599997.0
2008-11-28 18:05:00,1.54185,1.542,1.5414,1.5418,193200001.0
2008-11-28 18:06:00,1.54175,1.5418,1.54145,1.54165,101000000.0
2008-11-28 18:07:00,1.54165,1.54175,1.54145,1.54165,197600000.0
2008-11-28 18:08:00,1.5416,1.5416,1.541,1.541,266199999.0
2008-11-28 18:09:00,1.54095,1.541,1.54075,1.54075,191599999.0
2008-11-28 18:10:00,1.54075,1.54165,1.54055,1.54125,208399999.0
2008-11-28 18:11:00,1.5413,1.542,1.54125,1.54155,196400000.0
2008-11-28 18:12:00,1.54155,1.54165,1.54135,1.54155,135000000.0
2008-11-28 18:13:00,1.5416,1.5417,1.5412,1.5417,279400000.0
2008-11-28 18:14:00,1.5417,1.5419,1.54145,1.54175,217600000.0
2008-11-28 18:15:00,1.5418,1.542,1.5417,1.54195,172800000.0
2008-11-28 18:16:00,1.54195,1.5423,1.54195,1.54215,195000000.0
2008-11-28 18:17:00,1.5422,1.54245,1.54205,1.5423,184800000.0
2008-11-28 18:18:00,1.5424,1.5424,1.54145,1.5416,169000000.0
2008-11-28 18:19:00,1.54155,1.5416,1.5412,1.54145,296000000.0
2008-11-28 18:20:00,1.5415,1.54205,1.5406,1.54205,372000000.0
2008-11-28 18:21:00,1.5421,1.54225,1.54195,1.54215,156600000.0
2008-11-28 18:22:00,1.54215,1.5425,1.54205,1.5422,157200000.0
2008-11-28 18:23:00,1.54225,1.5423,1.5415,1.5416,488200000.0
2008-11-28 18:24:00,1.5416,1.5421,1.54145,1.54185,176600002.0
2008-11-28 18:25:00,1.5419,1.54225,1.5419,1.54215,140200000.0
2008-11-28 18:26:00,1.54215,1.5424,1.5421,1.5423,117399999.0
2008-11-28 18:27:00,1.5424,1.54305,1.54215,1.543,220800000.0
2008-11-28 18:28:00,1.543,1.5431,1.5428,1.543,231800000.0
2008-11-28 18:29:00,1.54295,1.5433,1.5429,1.54305,221000000.0
2008-11-28 18:30:00,1.54315,1.5433,1.543,1.5432,173800000.0
2008-11-28 18:31:00,1.54315,1.54335,1.54225,1.5424,283000000.0
2008-11-28 18:32:00,1.54235,1.54285,1.54235,1.54255,133000000.0
2008-11-28 18:33:00,1.5426,1.54335,1.5425,1.54295,219600000.0
2008-11-28 18:34:00,1.5431,1.5432,1.5427,1.54285,233799999.0
2008-11-28 18:35:00,1.54285,1.5429,1.54255,1.54265,214000001.0
2008-11-28 18:36:00,1.54265,1.54305,1.5426,1.543,193600000.0
2008-11-28 18:37:00,1.54305,1.54335,1.54305,1.54325,76600000.0
2008-11-28 18:38:00,1.54325,1.54365,1.54315,1.5436,91200000.0
2008-11-28 18:39:00,1.54365,1.54425,1.5434,1.54425,255799998.0
2008-11-28 18:40:00,1.54425,1.54455,1.54385,1.54415,339400000.0
2008-11-28 18:41:00,1.54415,1.54415,1.5439,1.5441,145800000.0
2008-11-28 18:42:00,1.54405,1.54455,1.54405,1.5445,133400000.0
2008-11-28 18:43:00,1.5445,1.5445,1.54395,1.5443,207599999.0
2008-11-28 18:44:00,1.5443,1.5444,1.54405,1.54425,141000000.0
2008-11-28 18:45:00,1.54425,1.5447,1.54425,1.54455,192800000.0
2008-11-28 18:46:00,1.54455,1.54475,1.54445,1.54465,182400000.0
2008-11-28 18:47:00,1.54475,1.54505,1.5447,1.54475,119400000.0
2008-11-28 18:48:00,1.54475,1.54525,1.5446,1.5451,239600000.0
2008-11-28 18:49:00,1.5451,1.5452,1.54435,1.5452,292599998.0
2008-11-28 18:50:00,1.5452,1.5458,1.5448,1.545,349000000.0
2008-11-28 18:51:00,1.54505,1.546,1.545,1.5456,351000000.0
2008-11-28 18:52:00,1.54575,1.546,1.5456,1.5457,299600001.0
2008-11-28 18:53:00,1.5457,1.5459,1.54535,1.5457,403400000.0
2008-11-28 18:54:00,1.5458,1.546,1.54545,1.54565,208599999.0
2008-11-28 18:55:00,1.5458,1.54595,1.5454,1.5454,179000000.0
2008-11-28 18:56:00,1.54545,1.54545,1.5454,1.5454,96400000.0
2008-11-28 18:57:00,1.5454,1.54555,1.54495,1.54535,198000000.0
2008-11-28 18:58:00,1.54535,1.54565,1.54505,1.5451,295800000.0
2008-11-28 18:59:00,1.54515,1.5452,1.54495,1.54505,223200000.0
2008-11-28 19:00:00,1.54505,1.5454,1.545,1.54505,156000000.0
2008-11-28 19:01:00,1.54505,1.54515,1.54485,1.54485,160800000.0
2008-11-28 19:02:00,1.5448,1.54495,1.5443,1.5443,195199999.0
2008-11-28 19:03:00,1.5445,1.54485,1.5443,1.5448,227999999.0
2008-11-28 19:04:00,1.54495,1.54505,1.5448,1.54505,74000000.0
2008-11-28 19:05:00,1.545,1.545,1.54475,1.54485,124799999.0
2008-11-28 19:06:00,1.54485,1.54505,1.54435,1.54435,223600000.0
2008-11-28 19:07:00,1.54435,1.54435,1.5431,1.5442,308399998.0
2008-11-28 19:08:00,1.5442,1.5443,1.54325,1.5435,336999999.0
2008-11-28 19:09:00,1.5435,1.54365,1.5427,1.5431,240599998.0
2008-11-28 19:10:00,1.54305,1.5436,1.5429,1.54355,226600002.0
2008-11-28 19:11:00,1.5435,1.5436,1.54305,1.5436,198000001.0
2008-11-28 19:12:00,1.5436,1.54375,1.5435,1.5436,122800000.0
2008-11-28 19:13:00,1.54345,1.5438,1.54315,1.5436,246800000.0
2008-11-28 19:14:00,1.54355,1.54375,1.5434,1.5437,155800000.0
2008-11-28 19:15:00,1.5437,1.5437,1.54345,1.5435,118400000.0
2008-11-28 19:16:00,1.54355,1.54355,1.54345,1.5435,31000000.0
2008-11-28 19:17:00,1.5435,1.5436,1.5434,1.54355,145600000.0
2008-11-28 19:18:00,1.54355,1.54395,1.5435,1.54375,212000000.0
2008-11-28 19:19:00,1.5439,1.5445,1.54325,1.5445,278400002.0
2008-11-28 19:20:00,1.5445,1.5448,1.5433,1.5438,332199998.0
2008-11-28 19:21:00,1.5438,1.5439,1.5422,1.54265,222300000.0
2008-11-28 19:22:00,1.5427,1.54375,1.54235,1.5429,240900000.0
2008-11-28 19:23:00,1.54215,1.543,1.54185,1.5427,209200000.0
2008-11-28 19:24:00,1.542,1.54265,1.54145,1.5419,310000000.0
2008-11-28 19:25:00,1.54205,1.54205,1.5415,1.54165,323599999.0
2008-11-28 19:26:00,1.5416,1.5418,1.54155,1.54165,176600000.0
2008-11-28 19:27:00,1.54165,1.5419,1.54165,1.5418,217200000.0
2008-11-28 19:28:00,1.54175,1.5419,1.54175,1.5418,146800000.0
2008-11-28 19:29:00,1.54185,1.54195,1.54175,1.5418,115200000.0
2008-11-28 19:30:00,1.54185,1.5421,1.5418,1.5421,136600000.0
2008-11-28 19:31:00,1.5421,1.54235,1.5418,1.5419,148000000.0
2008-11-28 19:32:00,1.5419,1.5419,1.5419,1.5419,44000000.0
2008-11-28 19:33:00,1.5419,1.54245,1.5419,1.5422,114600000.0
2008-11-28 19:34:00,1.5422,1.5423,1.54215,1.5422,189600000.0
2008-11-28 19:35:00,1.54225,1.5423,1.542,1.542,143600000.0
2008-11-28 19:36:00,1.542,1.54205,1.54145,1.54155,217800000.0
2008-11-28 19:37:00,1.54155,1.54215,1.5415,1.54205,193600000.0
2008-11-28 19:38:00,1.54205,1.54275,1.54195,1.54255,159800000.0
2008-11-28 19:39:00,1.54255,1.54255,1.54135,1.5424,269399999.0
2008-11-28 19:40:00,1.5424,1.54265,1.5423,1.5423,361600000.0
2008-11-28 19:41:00,1.5422,1.54305,1.54205,1.54245,318600000.0
2008-11-28 19:42:00,1.54245,1.54245,1.54205,1.54215,68800000.0
2008-11-28 19:43:00,1.54215,1.5423,1.5417,1.54225,89800001.0
2008-11-28 19:44:00,1.5423,1.5427,1.54195,1.5425,190600000.0
2008-11-28 19:45:00,1.54245,1.5427,1.54215,1.5422,266600000.0
2008-11-28 19:46:00,1.5422,1.54295,1.5422,1.5429,199599997.0
2008-11-28 19:47:00,1.54275,1.54275,1.54245,1.5426,72200000.0
2008-11-28 19:48:00,1.54255,1.5429,1.5425,1.54265,129799998.0
2008-11-28 19:49:00,1.54275,1.5429,1.54185,1.542,153200001.0
2008-11-28 19:50:00,1.54195,1.54195,1.5415,1.54185,124000000.0
2008-11-28 19:51:00,1.54195,1.5427,1.54195,1.54255,297000000.0
2008-11-28 19:52:00,1.54265,1.54275,1.54225,1.54275,241400000.0
2008-11-28 19:53:00,1.5426,1.5427,1.54215,1.54265,126799999.0
2008-11-28 19:54:00,1.5427,1.5429,1.54265,1.54265,161000000.0
2008-11-28 19:55:00,1.5427,1.543,1.54265,1.5428,138200000.0
2008-11-28 19:56:00,1.54275,1.5428,1.54195,1.54195,234000000.0
2008-11-28 19:57:00,1.54195,1.54205,1.54175,1.5419,172999999.0
2008-11-28 19:58:00,1.5419,1.5424,1.5418,1.54235,164600000.0
2008-11-28 19:59:00,1.54235,1.5424,1.54225,1.5423,208600000.0
2008-11-28 20:00:00,1.5417,1.54265,1.5417,1.5424,367999998.0
2008-11-28 20:01:00,1.54245,1.54255,1.5423,1.54245,126800000.0
2008-11-28 20:02:00,1.54235,1.54275,1.5423,1.5425,124800001.0
2008-11-28 20:03:00,1.54245,1.54265,1.5424,1.54265,30400000.0
2008-11-28 20:04:00,1.54265,1.54275,1.54215,1.5422,105599999.0
2008-11-28 20:05:00,1.5422,1.5422,1.542,1.5422,73600000.0
2008-11-28 20:06:00,1.5422,1.5423,1.54215,1.5422,33000000.0
2008-11-28 20:07:00,1.54215,1.54235,1.54205,1.54205,63800000.0
2008-11-28 20:08:00,1.54225,1.54245,1.5421,1.5421,82599999.0
2008-11-28 20:09:00,1.5421,1.54255,1.5421,1.54245,67600000.0
2008-11-28 20:10:00,1.5425,1.54335,1.5421,1.54295,146399999.0
2008-11-28 20:11:00,1.543,1.54305,1.54245,1.5426,106400000.0
2008-11-28 20:12:00,1.5426,1.54285,1.5422,1.5423,232600000.0
2008-11-28 20:13:00,1.54255,1.54285,1.542,1.542,173600001.0
2008-11-28 20:14:00,1.54205,1.54205,1.54175,1.54195,77200000.0
2008-11-28 20:15:00,1.54175,1.542,1.5415,1.54155,127400000.0
2008-11-28 20:16:00,1.54155,1.5417,1.54135,1.54145,166000000.0
2008-11-28 20:17:00,1.54145,1.54175,1.54145,1.5415,23200000.0
2008-11-28 20:18:00,1.54155,1.54185,1.54155,1.54185,73000000.0
2008-11-28 20:19:00,1.5419,1.5419,1.5415,1.5415,131800000.0
2008-11-28 20:20:00,1.5415,1.5417,1.54125,1.54145,91200000.0
2008-11-28 20:21:00,1.5415,1.5415,1.54095,1.54135,281400002.0
2008-11-28 20:22:00,1.54125,1.5418,1.54115,1.5416,225999998.0
2008-11-28 20:23:00,1.5416,1.5416,1.5415,1.5416,61800000.0
2008-11-28 20:24:00,1.5416,1.54215,1.54155,1.5418,156200000.0
2008-11-28 20:25:00,1.54175,1.54185,1.5416,1.5416,25800000.0
2008-11-28 20:26:00,1.54095,1.5413,1.54095,1.54125,65200000.0
2008-11-28 20:27:00,1.54125,1.5414,1.5412,1.54125,72600000.0
2008-11-28 20:28:00,1.54125,1.54165,1.5412,1.54165,60200000.0
2008-11-28 20:29:00,1.54165,1.54165,1.54115,1.54115,276399998.0
2008-11-28 20:30:00,1.54115,1.5415,1.5411,1.5411,163599998.0
2008-11-28 20:31:00,1.54115,1.54135,1.54115,1.54135,56400000.0
2008-11-28 20:32:00,1.54145,1.5415,1.5411,1.5412,17600000.0
2008-11-28 20:33:00,1.54125,1.5413,1.5411,1.5411,49000000.0
2008-11-28 20:34:00,1.54105,1.54105,1.541,1.54105,32200000.0
2008-11-28 20:35:00,1.54105,1.5412,1.541,1.5412,63600000.0
2008-11-28 20:36:00,1.54115,1.54125,1.54085,1.54095,165399999.0
2008-11-28 20:37:00,1.541,1.5412,1.54085,1.5412,85800000.0
2008-11-28 20:38:00,1.5412,1.54135,1.54115,1.54135,34200000.0
2008-11-28 20:39:00,1.54125,1.5414,1.5411,1.5411,36799999.0
2008-11-28 20:40:00,1.54115,1.54115,1.541,1.54115,29000000.0
2008-11-28 20:41:00,1.54105,1.54105,1.54105,1.54105,7200000.0
2008-11-28 20:42:00,1.5412,1.5414,1.5411,1.54125,29400000.0
2008-11-28 20:43:00,1.5413,1.5413,1.54105,1.5412,48400000.0
2008-11-28 20:44:00,1.54125,1.54145,1.54125,1.5414,30800000.0
2008-11-28 20:45:00,1.5414,1.5417,1.54125,1.5417,42599999.0
2008-11-28 20:46:00,1.5417,1.54175,1.5417,1.54175,18200000.0
2008-11-28 20:47:00,1.54185,1.542,1.54185,1.54185,37000000.0
2008-11-28 20:48:00,1.54195,1.5421,1.54195,1.542,35400000.0
2008-11-28 20:49:00,1.54205,1.5421,1.5418,1.54185,27800000.0
2008-11-28 20:50:00,1.54185,1.54195,1.5417,1.5418,67000000.0
2008-11-28 20:51:00,1.5418,1.5418,1.54065,1.54065,112000000.0
2008-11-28 20:52:00,1.54065,1.54085,1.54065,1.5407,55600000.0
2008-11-28 20:53:00,1.54075,1.54075,1.54065,1.54065,9400000.0
2008-11-28 20:54:00,1.54065,1.54065,1.5406,1.5406,12600000.0
2008-11-28 20:55:00,1.54065,1.54075,1.5406,1.54075,43200000.0
2008-11-28 20:56:00,1.54065,1.54075,1.54055,1.54075,69600000.0
2008-11-28 20:57:00,1.5407,1.54075,1.54065,1.54065,13600000.0
2008-11-28 20:58:00,1.54065,1.54115,1.5406,1.5408,209000000.0
2008-11-28 20:59:00,1.5408,1.54095,1.5406,1.54085,159200001.0
2008-11-28 21:00:00,1.5408,1.5408,1.54045,1.54045,66999999.0
2008-11-28 21:01:00,1.54045,1.54045,1.5403,1.54045,53200000.0
2008-11-28 21:02:00,1.54045,1.5405,1.54035,1.54035,32400000.0
2008-11-28 21:03:00,1.5404,1.5405,1.5404,1.54045,11400000.0
2008-11-28 21:04:00,1.54045,1.54045,1.5404,1.54045,6600000.0
2008-11-28 21:05:00,1.54045,1.54045,1.5399,1.5401,52799999.0
2008-11-28 21:06:00,1.54005,1.54015,1.5399,1.54015,42000000.0
2008-11-28 21:07:00,1.54025,1.54045,1.5402,1.54045,89000001.0
2008-11-28 21:08:00,1.54045,1.54055,1.54035,1.54035,91200000.0
2008-11-28 21:09:00,1.5404,1.54055,1.54035,1.5404,19200000.0
2008-11-28 21:10:00,1.54045,1.54055,1.5404,1.54055,27800000.0
2008-11-28 21:11:00,1.54045,1.54045,1.5404,1.5404,11000000.0
2008-11-28 21:12:00,1.54035,1.54045,1.54035,1.5404,24200000.0
2008-11-28 21:13:00,1.5404,1.5405,1.54035,1.54045,46000000.0
2008-11-28 21:14:00,1.54045,1.54065,1.5404,1.54065,110999999.0
2008-11-28 21:15:00,1.54065,1.54065,1.54035,1.54055,114400000.0
2008-11-28 21:16:00,1.5406,1.54065,1.54055,1.54055,25600000.0
2008-11-28 21:17:00,1.54055,1.54065,1.5405,1.54055,43400000.0
2008-11-28 21:18:00,1.54055,1.54075,1.54045,1.54075,33400000.0
2008-11-28 21:19:00,1.54075,1.54075,1.54055,1.54065,14400000.0
2008-11-28 21:20:00,1.54065,1.54065,1.54025,1.5403,219399996.0
2008-11-28 21:21:00,1.5405,1.54065,1.5405,1.5406,30600000.0
2008-11-28 21:22:00,1.54065,1.54065,1.54065,1.54065,2200000.0
2008-11-28 21:23:00,1.5406,1.54095,1.5406,1.54095,53000000.0
2008-11-28 21:24:00,1.54095,1.54095,1.54055,1.5407,62000000.0
2008-11-28 21:25:00,1.5407,1.5407,1.5407,1.5407,11200000.0
2008-11-28 21:26:00,1.5407,1.5407,1.54045,1.5407,20000000.0
2008-11-28 21:27:00,1.5407,1.5407,1.54055,1.54055,5400000.0
2008-11-28 21:28:00,1.5407,1.5407,1.54035,1.54035,64200000.0
2008-11-28 21:29:00,1.5403,1.5404,1.5403,1.54035,16200000.0
2008-11-28 21:30:00,1.5405,1.5405,1.5405,1.5405,6600000.0
2008-11-28 21:31:00,1.54035,1.54035,1.54035,1.54035,57600003.0
2008-11-28 21:32:00,1.5404,1.54125,1.5404,1.54095,67200000.0
2008-11-28 21:33:00,1.54105,1.5411,1.54085,1.54095,58200000.0
2008-11-28 21:34:00,1.5411,1.54125,1.5404,1.5412,100400000.0
2008-11-28 21:35:00,1.54115,1.54135,1.54025,1.5403,70600000.0
2008-11-28 21:36:00,1.54045,1.54105,1.54035,1.54095,93000000.0
2008-11-28 21:37:00,1.5409,1.54105,1.54075,1.541,68200001.0
2008-11-28 21:38:00,1.5411,1.5411,1.5411,1.5411,4400000.0
2008-11-28 21:39:00,1.54095,1.54105,1.54095,1.54095,9200000.0
2008-11-28 21:40:00,1.5409,1.54095,1.5409,1.54095,38400000.0
2008-11-28 21:41:00,1.5409,1.54105,1.54065,1.54065,116600000.0
2008-11-28 21:42:00,1.5407,1.54075,1.54065,1.54065,24600000.0
2008-11-28 21:43:00,1.5407,1.541,1.5407,1.54085,36200000.0
2008-11-28 21:44:00,1.541,1.54125,1.541,1.54125,45600000.0
2008-11-28 21:45:00,1.54125,1.54135,1.5407,1.54095,92400000.0
2008-11-28 21:46:00,1.54085,1.5411,1.5405,1.54065,131199999.0
2008-11-28 21:47:00,1.5407,1.54105,1.54065,1.54105,27200000.0
2008-11-28 21:48:00,1.541,1.54105,1.541,1.54105,4400000.0
2008-11-28 21:49:00,1.5411,1.5411,1.54105,1.54105,11000000.0
2008-11-28 21:50:00,1.54082,1.54087,1.5405,1.54075,34400000.0
2008-11-28 21:51:00,1.54095,1.5411,1.54095,1.54105,18200000.0
2008-11-28 21:52:00,1.54105,1.54105,1.541,1.54105,46200000.0
2008-11-28 21:53:00,1.541,1.54105,1.541,1.54105,24200000.0
2008-11-28 21:54:00,1.541,1.54105,1.54095,1.54105,39600000.0
2008-11-28 21:55:00,1.54105,1.54105,1.541,1.541,4400000.0
2008-11-28 21:56:00,1.54105,1.5416,1.54105,1.5412,58400000.0
2008-11-28 21:57:00,1.5414,1.54215,1.54105,1.5414,38500000.0
2008-11-28 21:58:00,1.5414,1.5421,1.54135,1.5415,39000001.0
2008-11-28 21:59:00,1.5414,1.5414,1.54125,1.54135,20200000.0
2008-11-28 22:00:00,1.5415,1.54155,1.54115,1.5414,94400001.0
2008-11-28 22:01:00,1.5415,1.5415,1.5414,1.5414,4400000.0
2008-11-28 22:02:00,1.54115,1.54115,1.54115,1.54115,19200001.0
2008-11-28 22:03:00,1.5412,1.5413,1.5412,1.5413,24200000.0
2008-11-28 22:04:00,1.54135,1.54155,1.54135,1.54145,44000000.0
2008-11-28 22:05:00,1.5415,1.54155,1.5414,1.5414,11000000.0
2008-11-28 22:06:00,1.54115,1.5414,1.5411,1.54115,89000001.0
2008-11-28 22:07:00,1.54115,1.5417,1.54115,1.5417,66800000.0
2008-11-28 22:08:00,1.5416,1.5417,1.54155,1.5417,123200000.0
2008-11-28 22:09:00,1.5416,1.5417,1.5415,1.5417,92800000.0
2008-11-28 22:10:00,1.5417,1.5417,1.54145,1.5415,54600000.0
2008-11-28 22:11:00,1.54145,1.54145,1.5414,1.5414,11000000.0
2008-11-28 22:12:00,1.54155,1.54165,1.5414,1.5415,50000000.0
2008-11-28 22:13:00,1.5415,1.54165,1.5415,1.5415,30800000.0
2008-11-28 22:14:00,1.5415,1.5415,1.54135,1.54145,475199994.0
2008-11-28 22:15:00,1.54135,1.54145,1.54135,1.54135,855799983.0
2008-11-28 22:16:00,1.5414,1.54175,1.54135,1.54155,99399999.0
2008-11-28 22:17:00,1.5416,1.54225,1.5416,1.542,117399999.0
2008-11-28 22:18:00,1.54205,1.5426,1.54195,1.5425,79000000.0
2008-11-28 22:19:00,1.54235,1.54235,1.54235,1.54235,5600000.0
2008-11-28 22:20:00,1.54245,1.54275,1.54245,1.54265,75200000.0
2008-11-28 22:21:00,1.54265,1.54265,1.5424,1.5424,44200000.0
2008-11-28 22:22:00,1.5424,1.5424,1.5424,1.5424,1600000.0
2008-11-28 22:23:00,1.54205,1.54213,1.54194,1.54205,95600000.0
2008-11-28 22:24:00,1.5424,1.5424,1.5424,1.5424,1600000.0
2008-11-28 22:25:00,1.5424,1.5424,1.542,1.542,18800000.0
2008-11-28 22:26:00,1.5421,1.5421,1.5421,1.5421,3200000.0
2008-11-28 22:27:00,1.5421,1.5421,1.5421,1.5421,6400000.0
2008-11-28 22:28:00,1.542,1.54205,1.542,1.54205,4400000.0
2008-11-28 22:29:00,1.542,1.5423,1.54185,1.5423,53000000.0
2008-11-28 22:30:00,1.54215,1.54215,1.54205,1.5421,11000000.0
2008-11-28 22:31:00,1.54215,1.54245,1.54215,1.54235,26400000.0
2008-11-28 22:32:00,1.5424,1.5424,1.54205,1.5423,129400001.0
2008-11-28 22:33:00,1.54205,1.54215,1.54205,1.54215,35799998.0
2008-11-28 22:34:00,1.5422,1.5425,1.5422,1.5423,61600000.0
2008-11-28 22:35:00,1.5422,1.54245,1.5421,1.5424,101999999.0
2008-11-28 22:36:00,1.54235,1.54255,1.5421,1.5421,50600000.0
2008-11-28 22:37:00,1.5422,1.5425,1.5421,1.5421,49799999.0
2008-11-28 22:38:00,1.5422,1.5425,1.54215,1.54215,22000000.0
2008-11-28 22:39:00,1.54215,1.5425,1.54215,1.5424,28600000.0
2008-11-28 22:40:00,1.54215,1.5423,1.5418,1.542,55400000.0
2008-11-28 22:41:00,1.542,1.5421,1.5419,1.5419,25200000.0
2008-11-28 22:42:00,1.54165,1.54205,1.54165,1.54165,66599998.0
2008-11-28 22:43:00,1.54165,1.54185,1.54165,1.5418,8800000.0
2008-11-28 22:44:00,1.5417,1.54175,1.5417,1.5417,6600000.0
2008-11-28 22:45:00,1.54175,1.54175,1.54155,1.54155,37200000.0
2008-11-28 22:46:00,1.54155,1.542,1.54155,1.54195,27400000.0
2008-11-28 22:47:00,1.542,1.542,1.54175,1.5418,8800000.0
2008-11-28 22:48:00,1.54185,1.54245,1.54175,1.54175,156000000.0
2008-11-28 22:49:00,1.54195,1.54195,1.54175,1.54175,174200000.0
2008-11-28 22:50:00,1.5418,1.54195,1.54175,1.5418,48600000.0
2008-11-28 22:51:00,1.5415,1.5415,1.54125,1.54125,46600000.0
2008-11-28 22:52:00,1.5413,1.5415,1.5413,1.5415,15800000.0
2008-11-28 22:53:00,1.54145,1.54145,1.5413,1.5414,28400000.0
2008-11-28 22:54:00,1.5413,1.54145,1.5413,1.5414,29400000.0
2008-11-28 22:55:00,1.5414,1.54145,1.5414,1.5414,196000000.0
2008-11-28 22:56:00,1.5414,1.5414,1.5414,1.5414,42000000.0
2008-11-28 22:57:00,1.5414,1.5414,1.5413,1.5414,16200000.0
2008-11-28 22:58:00,1.5414,1.5414,1.5414,1.5414,2400000.0
2008-11-28 22:59:00,1.54124,1.54124,1.54096,1.54098,20600000.0
2008-11-28 23:00:00,1.5414,1.5414,1.5414,1.5414,9200000.0
2008-11-28 23:01:00,1.5414,1.5414,1.54115,1.54135,103600002.0
2008-11-28 23:02:00,1.5414,1.5414,1.5413,1.5413,9600000.0
2008-11-28 23:03:00,1.5413,1.5414,1.5413,1.54135,20800000.0
2008-11-28 23:04:00,1.5414,1.54155,1.5414,1.5414,23400000.0
2008-11-28 23:05:00,1.5414,1.54145,1.54125,1.5413,72600000.0
2008-11-28 23:06:00,1.5413,1.54145,1.54125,1.5414,75600000.0
2008-11-28 23:07:00,1.5414,1.5414,1.5414,1.5414,9600000.0
2008-11-28 23:08:00,1.5414,1.5414,1.5414,1.5414,2400000.0
2008-11-28 23:09:00,1.54103,1.54133,1.54097,1.54113,110800000.0
2008-11-28 23:10:00,1.5415,1.5415,1.54135,1.5414,22800000.0
2008-11-28 23:11:00,1.5414,1.5414,1.5414,1.5414,9600000.0
2008-11-28 23:12:00,1.5414,1.5414,1.54135,1.5414,16800000.0
2008-11-28 23:13:00,1.5413,1.54135,1.5413,1.54135,12000000.0
2008-11-28 23:14:00,1.5413,1.5413,1.5413,1.5413,2400000.0
2008-11-28 23:15:00,1.54125,1.5415,1.54125,1.5414,48600000.0
2008-11-28 23:16:00,1.54135,1.54135,1.54125,1.54125,4400000.0
2008-11-28 23:17:00,1.54105,1.5413,1.54105,1.54125,48400000.0
2008-11-28 23:18:00,1.54125,1.54125,1.54095,1.541,59200000.0
2008-11-28 23:19:00,1.541,1.541,1.5409,1.54095,37800000.0
2008-11-28 23:20:00,1.54095,1.54095,1.54095,1.54095,11800000.0
2008-11-28 23:21:00,1.54095,1.54115,1.54095,1.54115,39800000.0
2008-11-28 23:22:00,1.5412,1.5412,1.54115,1.54115,4400000.0
2008-11-28 23:23:00,1.5411,1.5412,1.5409,1.5412,32000000.0
2008-11-28 23:24:00,1.54115,1.54115,1.54105,1.54115,11200000.0
2008-11-28 23:25:00,1.5411,1.54115,1.5411,1.5411,11400000.0
2008-11-28 23:26:00,1.54105,1.54115,1.54105,1.5411,13200000.0
2008-11-28 23:27:00,1.54095,1.54105,1.54095,1.54105,15800000.0
2008-11-28 23:28:00,1.54105,1.5411,1.54095,1.5411,20800000.0
2008-11-28 23:29:00,1.541,1.54135,1.541,1.54115,42600000.0
2008-11-28 23:30:00,1.54105,1.5412,1.54105,1.5412,44000000.0
2008-11-28 23:31:00,1.54115,1.54115,1.5411,1.54115,21200000.0
2008-11-28 23:32:00,1.54105,1.54105,1.54095,1.54095,11800000.0
2008-11-28 23:33:00,1.54115,1.54125,1.541,1.54115,55000000.0
2008-11-28 23:34:00,1.5413,1.54135,1.5409,1.5413,97000000.0
2008-11-28 23:35:00,1.5413,1.5413,1.54095,1.54105,65600000.0
2008-11-28 23:36:00,1.54105,1.54145,1.541,1.541,60200000.0
2008-11-28 23:37:00,1.54105,1.54105,1.54105,1.54105,2200000.0
2008-11-28 23:38:00,1.5408,1.54085,1.5408,1.54085,56599999.0
2008-11-28 23:39:00,1.541,1.541,1.54075,1.54095,33199999.0
2008-11-28 23:40:00,1.541,1.541,1.54075,1.54095,53599998.0
2008-11-28 23:41:00,1.541,1.54105,1.5407,1.541,70999999.0
2008-11-28 23:42:00,1.54085,1.5409,1.5408,1.5408,21199999.0
2008-11-28 23:43:00,1.54075,1.54115,1.54075,1.54115,45400000.0
2008-11-28 23:44:00,1.54105,1.54115,1.5409,1.5409,15400000.0
2008-11-28 23:45:00,1.54085,1.54105,1.54085,1.54105,13200000.0
2008-11-28 23:46:00,1.5409,1.54115,1.5407,1.5408,103999998.0
2008-11-28 23:47:00,1.5409,1.5413,1.5408,1.541,77000000.0
2008-11-28 23:48:00,1.5409,1.54125,1.54065,1.5408,23600000.0
2008-11-28 23:49:00,1.5409,1.541,1.5409,1.54095,17600000.0
2008-11-28 23:50:00,1.541,1.54105,1.54085,1.541,19400000.0
2008-11-28 23:51:00,1.54115,1.5413,1.541,1.54115,31800000.0
2008-11-28 23:52:00,1.54115,1.5412,1.54095,1.5411,19800000.0
2008-11-28 23:53:00,1.541,1.54125,1.541,1.54105,33000000.0
2008-11-28 23:54:00,1.541,1.5413,1.541,1.5412,19800000.0
2008-11-28 23:55:00,1.5412,1.54135,1.5412,1.5413,13200000.0
2008-11-28 23:56:00,1.54125,1.54125,1.54095,1.54115,35200000.0
2008-11-28 23:57:00,1.5413,1.5413,1.54105,1.54105,19800000.0
2008-11-28 23:58:00,1.54095,1.541,1.53995,1.54025,33800000.0
2008-11-28 23:59:00,1.54035,1.54055,1.54035,1.5405,19200000.0
2008-12-01 00:00:00,1.54099,1.54158,1.54099,1.54126,233800000.0
2008-12-01 00:01:00,1.54065,1.54125,1.54065,1.54125,5000000.0
2008-12-01 00:02:00,1.5414,1.5414,1.5413,1.5413,3600000.0
2008-12-01 00:03:00,1.54118,1.54137,1.54113,1.54123,99800000.0
2008-12-01 00:04:00,1.5414,1.5415,1.541,1.5415,32200000.0
2008-12-01 00:05:00,1.5413,1.54145,1.54118,1.54124,116400000.0
2008-12-01 00:06:00,1.5415,1.5415,1.54145,1.54145,17600000.0
2008-12-01 00:07:00,1.5414,1.54155,1.5414,1.5415,13200000.0
2008-12-01 00:08:00,1.54135,1.54155,1.54135,1.5415,15400000.0
2008-12-01 00:09:00,1.5415,1.5415,1.5415,1.5415,2200000.0
2008-12-01 00:10:00,1.5414,1.54167,1.5412,1.54129,80000000.0
2008-12-01 00:11:00,1.5414,1.54155,1.5414,1.54145,15400000.0
2008-12-01 00:12:00,1.5415,1.5415,1.54145,1.54145,4400000.0
2008-12-01 00:13:00,1.5413,1.5413,1.5413,1.5413,1400000.0
2008-12-01 00:14:00,1.5413,1.54165,1.5413,1.54165,5800000.0
2008-12-01 00:15:00,1.5414,1.5415,1.5413,1.5415,12600000.0
2008-12-01 00:16:00,1.54125,1.54125,1.54125,1.54125,3000000.0
2008-12-01 00:17:00,1.5413,1.5413,1.5413,1.5413,3000000.0
2008-12-01 00:18:00,1.5413,1.5416,1.54105,1.5416,96800000.0
2008-12-01 00:19:00,1.5415,1.5416,1.54095,1.54135,41800000.0
2008-12-01 00:20:00,1.5411,1.54195,1.54085,1.5416,40400000.0
2008-12-01 00:21:00,1.5412,1.5412,1.5412,1.5412,2200000.0
2008-12-01 00:22:00,1.5407,1.5412,1.5407,1.5411,20800000.0
2008-12-01 00:23:00,1.541,1.54155,1.54085,1.5415,75400000.0
2008-12-01 00:24:00,1.54155,1.5418,1.54145,1.5418,40800000.0
2008-12-01 00:25:00,1.5418,1.5418,1.54155,1.54155,47000000.0
2008-12-01 00:26:00,1.54145,1.54175,1.54145,1.5417,59200000.0
2008-12-01 00:27:00,1.54165,1.54165,1.54165,1.54165,1400000.0
2008-12-01 00:28:00,1.5416,1.5416,1.54145,1.5416,6800000.0
2008-12-01 00:29:00,1.54145,1.5416,1.5414,1.5416,29800000.0
2008-12-01 00:30:00,1.54145,1.5416,1.54145,1.5416,7400000.0
2008-12-01 00:31:00,1.54155,1.54165,1.54155,1.54165,28200000.0
2008-12-01 00:32:00,1.54165,1.54165,1.5415,1.5416,34000000.0
2008-12-01 00:33:00,1.54165,1.54165,1.5416,1.5416,8200000.0
2008-12-01 00:34:00,1.54155,1.54165,1.5415,1.5416,26000000.0
2008-12-01 00:35:00,1.54151,1.54179,1.54114,1.54147,220400000.0
2008-12-01 00:36:00,1.54155,1.5416,1.54155,1.5416,3600000.0
2008-12-01 00:37:00,1.54155,1.54155,1.54155,1.54155,1400000.0
2008-12-01 00:38:00,1.54155,1.5416,1.54155,1.5416,6000000.0
2008-12-01 00:39:00,1.5412,1.5412,1.5412,1.5412,3200000.0
2008-12-01 00:40:00,1.54145,1.5416,1.54145,1.5416,4400000.0
2008-12-01 00:41:00,1.54165,1.5417,1.5416,1.5417,17000000.0
2008-12-01 00:42:00,1.54165,1.54195,1.54165,1.5418,10000000.0
2008-12-01 00:43:00,1.5419,1.5419,1.5418,1.5418,7400000.0
2008-12-01 00:44:00,1.5418,1.54195,1.54165,1.54165,25800000.0
2008-12-01 00:45:00,1.5418,1.5423,1.54175,1.54205,44800000.0
2008-12-01 00:46:00,1.542,1.5421,1.5416,1.5417,67000000.0
2008-12-01 00:47:00,1.54175,1.5418,1.54155,1.5418,20800000.0
2008-12-01 00:48:00,1.5417,1.5417,1.5416,1.5416,8800000.0
2008-12-01 00:49:00,1.5416,1.542,1.54155,1.5418,19800000.0
2008-12-01 00:50:00,1.54195,1.54225,1.54195,1.5421,32600000.0
2008-12-01 00:51:00,1.5421,1.5421,1.5421,1.5421,4800000.0
2008-12-01 00:52:00,1.5421,1.5421,1.5421,1.5421,1600000.0
2008-12-01 00:53:00,1.5421,1.5421,1.5421,1.5421,16000000.0
2008-12-01 00:54:00,1.5421,1.5421,1.5421,1.5421,3200000.0
2008-12-01 00:55:00,1.54175,1.54194,1.54146,1.54194,272599994.0
2008-12-01 00:56:00,1.5421,1.5421,1.5421,1.5421,14400000.0
2008-12-01 00:57:00,1.5421,1.5421,1.5421,1.5421,3200000.0
2008-12-01 00:58:00,1.5421,1.5421,1.5421,1.5421,4800000.0
2008-12-01 00:59:00,1.5421,1.5421,1.5421,1.5421,1600000.0
2008-12-01 01:00:00,1.5421,1.5421,1.5421,1.5421,11200000.0
2008-12-01 01:01:00,1.5421,1.5422,1.5421,1.5422,7000000.0
2008-12-01 01:02:00,1.54175,1.5421,1.5416,1.54175,254800000.0
2008-12-01 01:03:00,1.54235,1.54235,1.5422,1.5423,8800000.0
2008-12-01 01:04:00,1.54245,1.54245,1.542,1.54225,46800000.0
2008-12-01 01:05:00,1.5421,1.5421,1.5421,1.5421,8000000.0
2008-12-01 01:06:00,1.5421,1.5421,1.5421,1.5421,1600000.0
2008-12-01 01:07:00,1.5421,1.54235,1.5421,1.5423,45600000.0
2008-12-01 01:08:00,1.5423,1.5423,1.54205,1.5421,23400000.0
2008-12-01 01:09:00,1.5421,1.5421,1.5413,1.5415,18600000.0
2008-12-01 01:10:00,1.5414,1.5414,1.5414,1.5414,1600000.0
2008-12-01 01:11:00,1.5415,1.5421,1.5412,1.54125,33300000.0
2008-12-01 01:12:00,1.5413,1.5413,1.5413,1.5413,1600000.0
2008-12-01 01:13:00,1.54145,1.54145,1.5414,1.5414,8800000.0
2008-12-01 01:14:00,1.5415,1.5415,1.5414,1.5414,17600000.0
2008-12-01 01:15:00,1.54145,1.54145,1.5414,1.5414,4400000.0
2008-12-01 01:16:00,1.54123,1.54181,1.54123,1.54125,317200000.0
2008-12-01 01:17:00,1.541,1.5412,1.541,1.5411,9600000.0
2008-12-01 01:18:00,1.54135,1.54135,1.5413,1.5413,4400000.0
2008-12-01 01:19:00,1.541,1.541,1.541,1.541,3200000.0
2008-12-01 01:20:00,1.54135,1.54145,1.54135,1.54145,2800000.0
2008-12-01 01:21:00,1.54145,1.54145,1.54145,1.54145,1400000.0
2008-12-01 01:22:00,1.54129,1.54149,1.5411,1.54135,79400000.0
2008-12-01 01:23:00,1.54106,1.54127,1.54095,1.54113,123200000.0
2008-12-01 01:24:00,1.54145,1.54155,1.54145,1.54145,11400000.0
2008-12-01 01:25:00,1.5414,1.54145,1.5413,1.54145,5200000.0
2008-12-01 01:26:00,1.54121,1.54133,1.5408,1.54117,92800000.0
2008-12-01 01:27:00,1.54145,1.54145,1.54145,1.54145,4200000.0
2008-12-01 01:28:00,1.54145,1.54145,1.54145,1.54145,2800000.0
2008-12-01 01:29:00,1.54145,1.5416,1.5409,1.54095,45200000.0
2008-12-01 01:30:00,1.54095,1.54095,1.54095,1.54095,24600000.0
2008-12-01 01:31:00,1.54095,1.54095,1.54095,1.54095,17000000.0
2008-12-01 01:32:00,1.54095,1.54095,1.54095,1.54095,13600000.0
2008-12-01 01:33:00,1.54105,1.54115,1.54095,1.54095,31000000.0
2008-12-01 01:34:00,1.541,1.541,1.54095,1.54095,17600000.0
2008-12-01 01:35:00,1.541,1.54105,1.54095,1.54095,52800000.0
2008-12-01 01:36:00,1.541,1.541,1.54095,1.54095,36600000.0
2008-12-01 01:37:00,1.54095,1.541,1.54095,1.54095,76200000.0
2008-12-01 01:38:00,1.54095,1.54105,1.54095,1.54095,94600000.0
2008-12-01 01:39:00,1.54095,1.54095,1.54095,1.54095,11400000.0
2008-12-01 01:40:00,1.54095,1.54095,1.54095,1.54095,11400000.0
2008-12-01 01:41:00,1.54095,1.54095,1.54095,1.54095,30400000.0
2008-12-01 01:42:00,1.54095,1.54095,1.54095,1.54095,20400000.0
2008-12-01 01:43:00,1.54095,1.54095,1.54095,1.54095,9800000.0
2008-12-01 01:44:00,1.5409,1.54095,1.5409,1.54095,4400000.0
2008-12-01 01:45:00,1.54095,1.54095,1.5409,1.54095,26400000.0
2008-12-01 01:46:00,1.54095,1.54095,1.5409,1.54095,22000000.0
2008-12-01 01:47:00,1.54095,1.54095,1.5409,1.54095,30800000.0
2008-12-01 01:48:00,1.54095,1.54095,1.5408,1.54095,32400000.0
2008-12-01 01:49:00,1.54055,1.54095,1.54055,1.54085,35000000.0
2008-12-01 01:50:00,1.54095,1.54095,1.54035,1.54045,66799999.0
2008-12-01 01:51:00,1.54045,1.5406,1.54045,1.54045,37800000.0
2008-12-01 01:52:00,1.54045,1.5405,1.54045,1.54045,29200000.0
2008-12-01 01:53:00,1.54045,1.54045,1.54045,1.54045,14000000.0
2008-12-01 01:54:00,1.54045,1.54045,1.5401,1.54045,25800000.0
2008-12-01 01:55:00,1.54045,1.54045,1.5401,1.5402,10000000.0
2008-12-01 01:56:00,1.5402,1.5402,1.5401,1.5401,8000000.0
2008-12-01 01:57:00,1.5402,1.5402,1.5401,1.5401,15200000.0
2008-12-01 01:58:00,1.5402,1.5402,1.5384,1.5384,154499999.0
2008-12-01 01:59:00,1.5384,1.53865,1.53625,1.5366,631999980.0
2008-12-01 02:00:00,1.5366,1.53735,1.53615,1.53645,134399999.0
2008-12-01 02:01:00,1.5366,1.537,1.53635,1.5364,123399997.0
2008-12-01 02:02:00,1.53655,1.5368,1.53585,1.53585,164800001.0
2008-12-01 02:03:00,1.5361,1.53625,1.5361,1.53615,24400000.0
2008-12-01 02:04:00,1.53615,1.53615,1.53575,1.53575,120800000.0
2008-12-01 02:05:00,1.53575,1.5359,1.5355,1.5356,91000000.0
2008-12-01 02:06:00,1.53435,1.53475,1.53405,1.5345,234599995.0
2008-12-01 02:07:00,1.5346,1.535,1.5345,1.5345,163999999.0
2008-12-01 02:08:00,1.53445,1.53495,1.53445,1.53495,134199999.0
2008-12-01 02:09:00,1.53495,1.53515,1.5344,1.535,65799998.0
2008-12-01 02:10:00,1.535,1.53515,1.5349,1.5349,20600000.0
2008-12-01 02:11:00,1.5349,1.53515,1.5346,1.53475,151599998.0
2008-12-01 02:12:00,1.53475,1.5352,1.53475,1.53495,35000000.0
2008-12-01 02:13:00,1.5351,1.53545,1.53495,1.53525,198399999.0
2008-12-01 02:14:00,1.5348,1.53535,1.5348,1.53505,52400000.0
2008-12-01 02:15:00,1.53495,1.53495,1.53445,1.5345,124200000.0
2008-12-01 02:16:00,1.53445,1.53505,1.53445,1.53465,53000000.0
2008-12-01 02:17:00,1.53465,1.535,1.53445,1.5347,53200000.0
2008-12-01 02:18:00,1.53475,1.53495,1.5346,1.5348,20600000.0
2008-12-01 02:19:00,1.5347,1.5348,1.53415,1.53415,167199998.0
2008-12-01 02:20:00,1.53415,1.53415,1.5334,1.53355,99600000.0
2008-12-01 02:21:00,1.53345,1.5338,1.53345,1.5336,101200000.0
2008-12-01 02:22:00,1.53345,1.53395,1.53345,1.5336,59200000.0
2008-12-01 02:23:00,1.5337,1.53375,1.5336,1.53365,91799999.0
2008-12-01 02:24:00,1.53365,1.53385,1.53365,1.53385,10200000.0
2008-12-01 02:25:00,1.53385,1.5341,1.53385,1.534,85200002.0
2008-12-01 02:26:00,1.53395,1.53425,1.5339,1.5342,172399997.0
2008-12-01 02:27:00,1.5343,1.5348,1.53415,1.53415,50000001.0
2008-12-01 02:28:00,1.5341,1.5343,1.53395,1.53395,61200000.0
2008-12-01 02:29:00,1.53395,1.53395,1.53395,1.53395,50000000.0
2008-12-01 02:30:00,1.53395,1.53395,1.53335,1.53395,230799996.0
2008-12-01 02:31:00,1.53385,1.534,1.53345,1.534,29400000.0
2008-12-01 02:32:00,1.534,1.53405,1.5337,1.5338,86800000.0
2008-12-01 02:33:00,1.5338,1.5338,1.5333,1.53345,73200000.0
2008-12-01 02:34:00,1.53355,1.53365,1.53355,1.53365,5600000.0
2008-12-01 02:35:00,1.53375,1.53375,1.5335,1.53355,19800000.0
2008-12-01 02:36:00,1.5336,1.5338,1.5335,1.53355,117200000.0
2008-12-01 02:37:00,1.53355,1.53355,1.5325,1.5325,150000000.0
2008-12-01 02:38:00,1.53265,1.53285,1.5326,1.53265,109800000.0
2008-12-01 02:39:00,1.53265,1.5331,1.53265,1.5331,13400000.0
2008-12-01 02:40:00,1.5331,1.53355,1.533,1.5332,49400000.0
2008-12-01 02:41:00,1.5332,1.5335,1.533,1.5333,81599999.0
2008-12-01 02:42:00,1.5333,1.53335,1.533,1.533,142599999.0
2008-12-01 02:43:00,1.533,1.53355,1.533,1.53345,151200003.0
2008-12-01 02:44:00,1.53345,1.53345,1.53305,1.5332,77399999.0
2008-12-01 02:45:00,1.533,1.5332,1.533,1.533,92199999.0
2008-12-01 02:46:00,1.5327,1.53296,1.53241,1.53296,20400000.0
2008-12-01 02:47:00,1.533,1.533,1.533,1.533,26400000.0
2008-12-01 02:48:00,1.533,1.533,1.533,1.533,16800000.0
2008-12-01 02:49:00,1.533,1.533,1.533,1.533,9600000.0
2008-12-01 02:50:00,1.533,1.533,1.533,1.533,16800000.0
2008-12-01 02:51:00,1.533,1.533,1.533,1.533,67200000.0
2008-12-01 02:52:00,1.53305,1.53345,1.533,1.53345,180400000.0
2008-12-01 02:53:00,1.53345,1.53345,1.53345,1.53345,55800000.0
2008-12-01 02:54:00,1.53345,1.53345,1.53285,1.533,210600000.0
2008-12-01 02:55:00,1.533,1.5334,1.5324,1.5331,293799997.0
2008-12-01 02:56:00,1.5331,1.5332,1.53255,1.53285,221799996.0
2008-12-01 02:57:00,1.53285,1.53295,1.53285,1.53295,64000000.0
2008-12-01 02:58:00,1.53295,1.53325,1.53295,1.533,77000000.0
2008-12-01 02:59:00,1.533,1.533,1.533,1.533,16800000.0
2008-12-01 03:00:00,1.533,1.533,1.533,1.533,4800000.0
2008-12-01 03:01:00,1.53295,1.533,1.53295,1.533,76200000.0
2008-12-01 03:02:00,1.533,1.533,1.53295,1.53295,54000000.0
2008-12-01 03:03:00,1.53295,1.53315,1.53265,1.53295,161999999.0
2008-12-01 03:04:00,1.53295,1.53295,1.53265,1.53295,59600000.0
2008-12-01 03:05:00,1.53289,1.53295,1.53271,1.53278,26000000.0
2008-12-01 03:06:00,1.53295,1.53295,1.53295,1.53295,36000000.0
2008-12-01 03:07:00,1.53295,1.5331,1.53295,1.5331,76800000.0
2008-12-01 03:08:00,1.5331,1.5332,1.53305,1.53315,94200000.0
2008-12-01 03:09:00,1.53315,1.53315,1.53305,1.53305,66400000.0
2008-12-01 03:10:00,1.53305,1.53305,1.53285,1.53295,61200000.0
2008-12-01 03:11:00,1.5331,1.53345,1.53285,1.53295,220399997.0
2008-12-01 03:12:00,1.53295,1.53305,1.53295,1.53295,106600000.0
2008-12-01 03:13:00,1.53295,1.5331,1.53295,1.533,39000000.0
2008-12-01 03:14:00,1.53295,1.53295,1.53295,1.53295,80600000.0
2008-12-01 03:15:00,1.53295,1.53295,1.53185,1.53185,91200000.0
2008-12-01 03:16:00,1.53195,1.5322,1.53175,1.5321,142200000.0
2008-12-01 03:17:00,1.5321,1.5321,1.5316,1.5317,86600000.0
2008-12-01 03:18:00,1.5317,1.5317,1.5316,1.5317,68800000.0
2008-12-01 03:19:00,1.5317,1.5317,1.5309,1.5309,54800000.0
2008-12-01 03:20:00,1.5312,1.53135,1.5311,1.53115,136600000.0
2008-12-01 03:21:00,1.5311,1.5311,1.53065,1.53075,130800000.0
2008-12-01 03:22:00,1.53075,1.5315,1.5307,1.5312,136800000.0
2008-12-01 03:23:00,1.5311,1.53165,1.53085,1.53095,257000001.0
2008-12-01 03:24:00,1.53095,1.53095,1.53095,1.53095,45000000.0
2008-12-01 03:25:00,1.53095,1.5315,1.53085,1.53145,90000000.0
2008-12-01 03:26:00,1.5315,1.5317,1.5312,1.5314,100800000.0
2008-12-01 03:27:00,1.53145,1.53165,1.5311,1.53135,61400000.0
2008-12-01 03:28:00,1.5312,1.5312,1.5311,1.5312,13200000.0
2008-12-01 03:29:00,1.5311,1.5311,1.53085,1.53085,20400000.0
2008-12-01 03:30:00,1.53085,1.53085,1.53065,1.53065,30000000.0
2008-12-01 03:31:00,1.53065,1.53075,1.53065,1.53065,26600000.0
2008-12-01 03:32:00,1.53065,1.53135,1.53065,1.53135,61600000.0
2008-12-01 03:33:00,1.53145,1.53145,1.53145,1.53145,1400000.0
2008-12-01 03:34:00,1.53145,1.5316,1.53145,1.5315,41800000.0
2008-12-01 03:35:00,1.5315,1.53235,1.5315,1.5322,101999999.0
2008-12-01 03:36:00,1.5322,1.5328,1.5322,1.5323,47800000.0
2008-12-01 03:37:00,1.53245,1.53245,1.5323,1.5323,23600000.0
2008-12-01 03:38:00,1.5323,1.53245,1.53215,1.53245,105600003.0
2008-12-01 03:39:00,1.53245,1.5327,1.53245,1.53255,88000000.0
2008-12-01 03:40:00,1.53255,1.5326,1.53235,1.5325,557999990.0
2008-12-01 03:41:00,1.5325,1.53265,1.5325,1.53255,72000000.0
2008-12-01 03:42:00,1.53255,1.5326,1.53255,1.53255,132800001.0
2008-12-01 03:43:00,1.5325,1.53255,1.53245,1.5325,159600000.0
2008-12-01 03:44:00,1.5325,1.5325,1.53245,1.53245,82000000.0
2008-12-01 03:45:00,1.53245,1.53245,1.53245,1.53245,35000000.0
2008-12-01 03:46:00,1.5325,1.5325,1.53245,1.53245,47000000.0
2008-12-01 03:47:00,1.53245,1.5325,1.53245,1.53245,41400000.0
2008-12-01 03:48:00,1.53245,1.53245,1.53245,1.53245,17800000.0
2008-12-01 03:49:00,1.53245,1.53255,1.53245,1.53255,29800000.0
2008-12-01 03:50:00,1.53255,1.5326,1.53245,1.5326,56400000.0
2008-12-01 03:51:00,1.5327,1.5327,1.53255,1.5327,41800000.0
2008-12-01 03:52:00,1.53275,1.53305,1.53255,1.53255,65800000.0
2008-12-01 03:53:00,1.5326,1.53285,1.53255,1.53265,106400000.0
2008-12-01 03:54:00,1.53265,1.5331,1.53265,1.5327,27200000.0
2008-12-01 03:55:00,1.5326,1.53265,1.5322,1.5326,55200000.0
2008-12-01 03:56:00,1.5326,1.533,1.53215,1.533,100800000.0
2008-12-01 03:57:00,1.5331,1.53395,1.53305,1.53385,75800000.0
2008-12-01 03:58:00,1.5336,1.5337,1.53335,1.53355,87999997.0
2008-12-01 03:59:00,1.5336,1.5336,1.5336,1.5336,2200000.0
2008-12-01 04:00:00,1.53355,1.53355,1.53335,1.53335,17600000.0
2008-12-01 04:01:00,1.5333,1.5333,1.5332,1.5332,26000000.0
2008-12-01 04:02:00,1.5332,1.5333,1.5332,1.5333,28000000.0
2008-12-01 04:03:00,1.53325,1.5333,1.53325,1.5333,24600000.0
2008-12-01 04:04:00,1.53335,1.5334,1.53335,1.5334,4400000.0
2008-12-01 04:05:00,1.53365,1.53365,1.5333,1.53335,60400000.0
2008-12-01 04:06:00,1.5334,1.5336,1.53335,1.5336,25600000.0
2008-12-01 04:07:00,1.5335,1.5336,1.5333,1.5333,85200000.0
2008-12-01 04:08:00,1.5333,1.5333,1.53325,1.53325,65400000.0
2008-12-01 04:09:00,1.53325,1.53325,1.53295,1.53315,48600000.0
2008-12-01 04:10:00,1.5332,1.5332,1.5332,1.5332,4800000.0
2008-12-01 04:11:00,1.5332,1.53325,1.5332,1.53325,8600000.0
2008-12-01 04:12:00,1.53325,1.53325,1.53265,1.53315,65000000.0
2008-12-01 04:13:00,1.53325,1.5336,1.5332,1.53345,63800000.0
2008-12-01 04:14:00,1.5336,1.53405,1.53345,1.5337,166400000.0
2008-12-01 04:15:00,1.53375,1.5338,1.53355,1.5337,59400000.0
2008-12-01 04:16:00,1.53385,1.5342,1.53365,1.5339,91199999.0
2008-12-01 04:17:00,1.53385,1.53385,1.5334,1.53345,88000000.0
2008-12-01 04:18:00,1.53345,1.53345,1.53345,1.53345,51200000.0
2008-12-01 04:19:00,1.53345,1.53355,1.53345,1.5335,34200000.0
2008-12-01 04:20:00,1.53355,1.5338,1.53345,1.53345,76999999.0
2008-12-01 04:21:00,1.53355,1.53355,1.5335,1.5335,17600000.0
2008-12-01 04:22:00,1.53355,1.5337,1.5335,1.5337,136400000.0
2008-12-01 04:23:00,1.5337,1.5337,1.5337,1.5337,112000000.0
2008-12-01 04:24:00,1.5337,1.53395,1.53365,1.53365,215800000.0
2008-12-01 04:25:00,1.5337,1.534,1.53335,1.5338,161600002.0
2008-12-01 04:26:00,1.5338,1.5338,1.5338,1.5338,196400002.0
2008-12-01 04:27:00,1.5338,1.5338,1.5338,1.5338,120000000.0
2008-12-01 04:28:00,1.5338,1.5338,1.5338,1.5338,650200001.0
2008-12-01 04:29:00,1.5338,1.5343,1.5334,1.5338,137800000.0
2008-12-01 04:30:00,1.5338,1.5339,1.5338,1.5338,62200000.0
2008-12-01 04:31:00,1.5338,1.5338,1.53335,1.53365,38599999.0
2008-12-01 04:32:00,1.53365,1.5337,1.53355,1.5337,44000000.0
2008-12-01 04:33:00,1.5337,1.5338,1.53365,1.5337,26400000.0
2008-12-01 04:34:00,1.5336,1.5336,1.53355,1.5336,28400000.0
2008-12-01 04:35:00,1.53355,1.5336,1.53355,1.5336,7000000.0
2008-12-01 04:36:00,1.5337,1.5338,1.5337,1.53375,8800000.0
2008-12-01 04:37:00,1.5338,1.5338,1.5336,1.5338,37400000.0
2008-12-01 04:38:00,1.53375,1.5338,1.53355,1.53355,22400000.0
2008-12-01 04:39:00,1.5336,1.5338,1.5336,1.5338,33000000.0
2008-12-01 04:40:00,1.53375,1.53385,1.5337,1.53385,15400000.0
2008-12-01 04:41:00,1.5338,1.53405,1.5336,1.5336,63800000.0
2008-12-01 04:42:00,1.5336,1.53365,1.53355,1.5336,75000000.0
2008-12-01 04:43:00,1.5336,1.53375,1.53355,1.53365,32200000.0
2008-12-01 04:44:00,1.5337,1.53385,1.5336,1.5337,38000000.0
2008-12-01 04:45:00,1.53365,1.5339,1.53365,1.5339,50800000.0
2008-12-01 04:46:00,1.5339,1.53405,1.5339,1.5339,8000000.0
2008-12-01 04:47:00,1.5339,1.53405,1.5339,1.5339,21600000.0
2008-12-01 04:48:00,1.53405,1.53405,1.53365,1.5337,85400000.0
2008-12-01 04:49:00,1.5337,1.5339,1.5336,1.5339,96600000.0
2008-12-01 04:50:00,1.5339,1.5339,1.53365,1.5337,53200000.0
2008-12-01 04:51:00,1.5337,1.5338,1.5336,1.5337,54000000.0
2008-12-01 04:52:00,1.53365,1.534,1.53365,1.534,29600000.0
2008-12-01 04:53:00,1.53405,1.53425,1.534,1.534,156199999.0
2008-12-01 04:54:00,1.53425,1.53435,1.53405,1.53435,25800000.0
2008-12-01 04:55:00,1.53445,1.53485,1.53445,1.5346,27800000.0
2008-12-01 04:56:00,1.5346,1.53465,1.53435,1.5345,17600000.0
2008-12-01 04:57:00,1.53455,1.53465,1.534,1.5343,71799999.0
2008-12-01 04:58:00,1.5344,1.5345,1.5344,1.53445,25600000.0
2008-12-01 04:59:00,1.53445,1.53445,1.53445,1.53445,4400000.0
2008-12-01 05:00:00,1.53445,1.53445,1.53445,1.53445,7000000.0
2008-12-01 05:01:00,1.53432,1.53436,1.53418,1.53422,131400000.0
2008-12-01 05:02:00,1.53445,1.53445,1.53445,1.53445,2200000.0
2008-12-01 05:03:00,1.53445,1.53445,1.53445,1.53445,8000000.0
2008-12-01 05:04:00,1.53445,1.53445,1.53445,1.53445,13400000.0
2008-12-01 05:05:00,1.53455,1.53455,1.53445,1.53445,8200000.0
2008-12-01 05:06:00,1.53445,1.5345,1.53445,1.53445,31600000.0
2008-12-01 05:07:00,1.5345,1.53455,1.53445,1.53445,49200000.0
2008-12-01 05:08:00,1.53447,1.53462,1.5342,1.53453,191999998.0
2008-12-01 05:09:00,1.53445,1.53445,1.53445,1.53445,8000000.0
2008-12-01 05:10:00,1.53445,1.53445,1.53445,1.53445,3600000.0
2008-12-01 05:11:00,1.53445,1.53445,1.53445,1.53445,3600000.0
2008-12-01 05:12:00,1.53445,1.53445,1.53445,1.53445,5800000.0
2008-12-01 05:13:00,1.53435,1.5344,1.53415,1.53415,98799999.0
2008-12-01 05:14:00,1.53415,1.5344,1.53415,1.53435,48200000.0
2008-12-01 05:15:00,1.5343,1.53435,1.5341,1.53415,149199999.0
2008-12-01 05:16:00,1.5341,1.5341,1.5341,1.5341,2400000.0
2008-12-01 05:17:00,1.53415,1.5343,1.53415,1.5343,13800000.0
2008-12-01 05:18:00,1.53425,1.53435,1.5342,1.53425,20200000.0
2008-12-01 05:19:00,1.53425,1.53445,1.53425,1.53445,10800000.0
2008-12-01 05:20:00,1.5345,1.53495,1.5345,1.53495,29600000.0
2008-12-01 05:21:00,1.53485,1.53495,1.5345,1.53465,37600000.0
2008-12-01 05:22:00,1.53485,1.53485,1.53485,1.53485,2200000.0
2008-12-01 05:23:00,1.53485,1.53485,1.5346,1.5346,64600000.0
2008-12-01 05:24:00,1.5346,1.53465,1.5346,1.53465,12400000.0
2008-12-01 05:25:00,1.53475,1.53475,1.5346,1.53465,29200000.0
2008-12-01 05:26:00,1.5346,1.5346,1.5346,1.5346,21400000.0
2008-12-01 05:27:00,1.5346,1.5346,1.5346,1.5346,6400000.0
2008-12-01 05:28:00,1.5346,1.53465,1.5346,1.53465,7800000.0
2008-12-01 05:29:00,1.53475,1.53475,1.5346,1.5346,41200000.0
2008-12-01 05:30:00,1.5346,1.5347,1.5346,1.5347,65200000.0
2008-12-01 05:31:00,1.53465,1.53475,1.5346,1.53465,18800000.0
2008-12-01 05:32:00,1.53465,1.53465,1.53415,1.5346,77600000.0
2008-12-01 05:33:00,1.5346,1.5346,1.534,1.5346,139800000.0
2008-12-01 05:34:00,1.5346,1.5346,1.5346,1.5346,19200000.0
2008-12-01 05:35:00,1.5346,1.5346,1.5346,1.5346,25600000.0
2008-12-01 05:36:00,1.5346,1.5346,1.53395,1.534,42200000.0
2008-12-01 05:37:00,1.53405,1.53405,1.53395,1.53395,41400000.0
2008-12-01 05:38:00,1.5341,1.5345,1.53385,1.5344,166999999.0
2008-12-01 05:39:00,1.53435,1.5347,1.53435,1.53455,57800000.0
2008-12-01 05:40:00,1.53455,1.53455,1.53405,1.53455,66200000.0
2008-12-01 05:41:00,1.534,1.53435,1.53395,1.5343,100800001.0
2008-12-01 05:42:00,1.5344,1.5344,1.53405,1.5341,60800000.0
2008-12-01 05:43:00,1.53405,1.53435,1.5338,1.534,39400000.0
2008-12-01 05:44:00,1.534,1.53435,1.534,1.53435,10200000.0
2008-12-01 05:45:00,1.5344,1.53465,1.5344,1.53455,56000000.0
2008-12-01 05:46:00,1.5345,1.53465,1.5345,1.53465,23600000.0
2008-12-01 05:47:00,1.53465,1.5348,1.53465,1.5348,12600000.0
2008-12-01 05:48:00,1.5348,1.5349,1.5348,1.5349,2800000.0
2008-12-01 05:49:00,1.53475,1.5349,1.53445,1.53445,94400000.0
2008-12-01 05:50:00,1.53435,1.53485,1.53425,1.53445,133599998.0
2008-12-01 05:51:00,1.53435,1.53435,1.53435,1.53435,1400000.0
2008-12-01 05:52:00,1.5344,1.5345,1.53435,1.53445,23800000.0
2008-12-01 05:53:00,1.5344,1.53445,1.5344,1.53445,4400000.0
2008-12-01 05:54:00,1.53435,1.53445,1.53435,1.53445,26000000.0
2008-12-01 05:55:00,1.53445,1.53445,1.53435,1.53435,8200000.0
2008-12-01 05:56:00,1.53435,1.53435,1.53435,1.53435,1400000.0
2008-12-01 05:57:00,1.53419,1.53422,1.53411,1.53414,201400000.0
2008-12-01 05:58:00,1.53445,1.53445,1.53445,1.53445,5200000.0
2008-12-01 05:59:00,1.53445,1.53445,1.53445,1.53445,1400000.0
2008-12-01 06:00:00,1.53418,1.5344,1.53417,1.53436,154200000.0
2008-12-01 06:01:00,1.5346,1.5346,1.53445,1.53445,5000000.0
2008-12-01 06:02:00,1.53427,1.53432,1.53384,1.53423,215200000.0
2008-12-01 06:03:00,1.5347,1.5347,1.5347,1.5347,1400000.0
2008-12-01 06:04:00,1.53465,1.53465,1.53455,1.53455,10400000.0
2008-12-01 06:05:00,1.53442,1.53458,1.53442,1.53447,214800000.0
2008-12-01 06:06:00,1.5347,1.53495,1.5346,1.53465,78000000.0
2008-12-01 06:07:00,1.53465,1.5348,1.53455,1.53455,100600000.0
2008-12-01 06:08:00,1.5347,1.53505,1.5347,1.53505,54400000.0
2008-12-01 06:09:00,1.5351,1.53575,1.53505,1.5354,85200000.0
2008-12-01 06:10:00,1.53545,1.53545,1.5354,1.5354,51600000.0
2008-12-01 06:11:00,1.5354,1.53565,1.53525,1.5354,100199999.0
2008-12-01 06:12:00,1.5354,1.5354,1.5354,1.5354,64000000.0
2008-12-01 06:13:00,1.5354,1.5354,1.5354,1.5354,6400000.0
2008-12-01 06:14:00,1.53555,1.53565,1.5354,1.53545,78600000.0
2008-12-01 06:15:00,1.5355,1.5356,1.53545,1.5355,34000000.0
2008-12-01 06:16:00,1.53545,1.53545,1.53545,1.53545,3000000.0
2008-12-01 06:17:00,1.53545,1.53545,1.53545,1.53545,11400000.0
2008-12-01 06:18:00,1.53545,1.5356,1.53475,1.53515,111400000.0
2008-12-01 06:19:00,1.53515,1.53525,1.53515,1.53515,54400000.0
2008-12-01 06:20:00,1.53515,1.5355,1.5351,1.5353,53600000.0
2008-12-01 06:21:00,1.53525,1.5353,1.53525,1.5353,4400000.0
2008-12-01 06:22:00,1.53525,1.53525,1.53515,1.53515,64800000.0
2008-12-01 06:23:00,1.5352,1.5352,1.53475,1.53495,125600000.0
2008-12-01 06:24:00,1.53495,1.5354,1.53475,1.5354,45200000.0
2008-12-01 06:25:00,1.5354,1.53565,1.53505,1.53565,105000000.0
2008-12-01 06:26:00,1.53575,1.53575,1.5355,1.53575,24200000.0
2008-12-01 06:27:00,1.5357,1.5357,1.53535,1.5356,67800000.0
2008-12-01 06:28:00,1.53555,1.53565,1.53545,1.5355,36600000.0
2008-12-01 06:29:00,1.53555,1.53585,1.53555,1.53585,42600001.0
2008-12-01 06:30:00,1.5357,1.53585,1.5357,1.5358,22600001.0
2008-12-01 06:31:00,1.53585,1.53585,1.53545,1.53545,30200000.0
2008-12-01 06:32:00,1.5356,1.53585,1.53555,1.53555,47000001.0
2008-12-01 06:33:00,1.5355,1.53575,1.53535,1.53535,68399998.0
2008-12-01 06:34:00,1.5351,1.53555,1.53495,1.53555,32800000.0
2008-12-01 06:35:00,1.5355,1.5357,1.5355,1.5356,29000000.0
2008-12-01 06:36:00,1.53565,1.5357,1.53545,1.5355,62000000.0
2008-12-01 06:37:00,1.5357,1.5357,1.53545,1.53545,8800000.0
2008-12-01 06:38:00,1.5354,1.53585,1.5354,1.5356,65199999.0
2008-12-01 06:39:00,1.5357,1.53665,1.5356,1.53665,116200000.0
2008-12-01 06:40:00,1.5366,1.53665,1.53625,1.53665,95400000.0
2008-12-01 06:41:00,1.53655,1.53725,1.5365,1.53665,127200000.0
2008-12-01 06:42:00,1.5366,1.53685,1.53655,1.5366,39600000.0
2008-12-01 06:43:00,1.5366,1.53665,1.5366,1.53665,31600000.0
2008-12-01 06:44:00,1.53665,1.537,1.53665,1.53665,36000000.0
2008-12-01 06:45:00,1.53665,1.53675,1.5366,1.5366,56200000.0
2008-12-01 06:46:00,1.5366,1.53665,1.5366,1.5366,19000000.0
2008-12-01 06:47:00,1.5366,1.5366,1.5366,1.5366,42800000.0
2008-12-01 06:48:00,1.5366,1.5366,1.5358,1.53625,121100000.0
2008-12-01 06:49:00,1.5363,1.5363,1.53625,1.53625,4400000.0
2008-12-01 06:50:00,1.5363,1.5364,1.53615,1.5362,38000000.0
2008-12-01 06:51:00,1.5362,1.5362,1.53595,1.536,107200000.0
2008-12-01 06:52:00,1.53605,1.53675,1.536,1.53675,24400000.0
2008-12-01 06:53:00,1.53685,1.53745,1.5363,1.53745,61200000.0
2008-12-01 06:54:00,1.5373,1.5373,1.53625,1.53695,316000000.0
2008-12-01 06:55:00,1.53695,1.53695,1.53695,1.53695,22600000.0
2008-12-01 06:56:00,1.53695,1.53695,1.53695,1.53695,30600000.0
2008-12-01 06:57:00,1.53695,1.53725,1.53695,1.53715,49600000.0
2008-12-01 06:58:00,1.5373,1.53765,1.5373,1.53765,21800000.0
2008-12-01 06:59:00,1.53765,1.53785,1.53715,1.5378,65799999.0
2008-12-01 07:00:00,1.53775,1.5378,1.5369,1.53695,144200000.0
2008-12-01 07:01:00,1.53695,1.53715,1.53635,1.537,116000002.0
2008-12-01 07:02:00,1.5371,1.53735,1.53685,1.53735,93200000.0
2008-12-01 07:03:00,1.5374,1.5374,1.53725,1.5374,41400000.0
2008-12-01 07:04:00,1.5374,1.53745,1.53735,1.53745,45800000.0
2008-12-01 07:05:00,1.53745,1.53745,1.5371,1.53725,87200000.0
2008-12-01 07:06:00,1.53725,1.53745,1.5371,1.5374,73600000.0
2008-12-01 07:07:00,1.53745,1.53755,1.53705,1.5372,105399999.0
2008-12-01 07:08:00,1.5372,1.53735,1.5372,1.53735,6600000.0
2008-12-01 07:09:00,1.5373,1.5373,1.5366,1.5366,74000000.0
2008-12-01 07:10:00,1.53665,1.53675,1.5366,1.53665,21200000.0
2008-12-01 07:11:00,1.53655,1.53665,1.5364,1.5366,55000000.0
2008-12-01 07:12:00,1.53665,1.53685,1.53665,1.5368,34400000.0
2008-12-01 07:13:00,1.5369,1.53695,1.5367,1.53675,23400000.0
2008-12-01 07:14:00,1.53675,1.53675,1.5365,1.5365,49999998.0
2008-12-01 07:15:00,1.5365,1.5365,1.53625,1.5365,36200000.0
2008-12-01 07:16:00,1.5364,1.5364,1.53625,1.53625,32200000.0
2008-12-01 07:17:00,1.53625,1.53655,1.53625,1.5365,30000000.0
2008-12-01 07:18:00,1.53645,1.53655,1.53645,1.5365,61600000.0
2008-12-01 07:19:00,1.5365,1.5365,1.53645,1.53645,11000000.0
2008-12-01 07:20:00,1.53635,1.53655,1.53635,1.5365,41400000.0
2008-12-01 07:21:00,1.5365,1.53655,1.5365,1.53655,9200000.0
2008-12-01 07:22:00,1.5365,1.5365,1.53635,1.53635,15000000.0
2008-12-01 07:23:00,1.53635,1.53635,1.53635,1.53635,1400000.0
2008-12-01 07:24:00,1.53635,1.5365,1.53635,1.5364,55600000.0
2008-12-01 07:25:00,1.5364,1.5368,1.5364,1.53655,91600000.0
2008-12-01 07:26:00,1.5365,1.53655,1.5365,1.53655,4400000.0
2008-12-01 07:27:00,1.5363,1.53655,1.5363,1.53655,43600000.0
2008-12-01 07:28:00,1.53655,1.53655,1.53645,1.53645,4400000.0
2008-12-01 07:29:00,1.5367,1.5367,1.5363,1.5363,53799999.0
2008-12-01 07:30:00,1.5363,1.5365,1.5361,1.53635,77400000.0
2008-12-01 07:31:00,1.53635,1.53635,1.5361,1.53625,82200000.0
2008-12-01 07:32:00,1.53625,1.5363,1.53555,1.53595,159400000.0
2008-12-01 07:33:00,1.5361,1.5361,1.53555,1.5358,120800000.0
2008-12-01 07:34:00,1.5357,1.5358,1.53535,1.5357,88999999.0
2008-12-01 07:35:00,1.53575,1.536,1.53575,1.5359,39000000.0
2008-12-01 07:36:00,1.5358,1.53625,1.5354,1.536,171399997.0
2008-12-01 07:37:00,1.5361,1.5361,1.53565,1.5361,295599986.0
2008-12-01 07:38:00,1.5361,1.53635,1.536,1.536,438799980.0
2008-12-01 07:39:00,1.53605,1.53635,1.536,1.5363,78000000.0
2008-12-01 07:40:00,1.53625,1.53635,1.536,1.5362,108599999.0
2008-12-01 07:41:00,1.53625,1.5368,1.5362,1.5363,73999999.0
2008-12-01 07:42:00,1.5363,1.5363,1.53525,1.53555,119599998.0
2008-12-01 07:43:00,1.53555,1.5365,1.53555,1.5356,89200000.0
2008-12-01 07:44:00,1.5359,1.536,1.5352,1.5357,102200001.0
2008-12-01 07:45:00,1.5358,1.53595,1.5358,1.53595,13600000.0
2008-12-01 07:46:00,1.53595,1.53655,1.53535,1.5363,171199997.0
2008-12-01 07:47:00,1.53625,1.5365,1.5359,1.5359,37599999.0
2008-12-01 07:48:00,1.53585,1.53585,1.53545,1.53545,49600000.0
2008-12-01 07:49:00,1.53555,1.5359,1.5355,1.5355,114800000.0
2008-12-01 07:50:00,1.5356,1.53565,1.53545,1.5356,77600000.0
2008-12-01 07:51:00,1.5356,1.5356,1.53545,1.5356,34400000.0
2008-12-01 07:52:00,1.5356,1.5356,1.53545,1.5356,15000000.0
2008-12-01 07:53:00,1.5356,1.5356,1.53545,1.53545,49200000.0
2008-12-01 07:54:00,1.53545,1.5355,1.5351,1.5355,66799999.0
2008-12-01 07:55:00,1.53545,1.5356,1.53545,1.5355,30800000.0
2008-12-01 07:56:00,1.53555,1.53555,1.53545,1.5355,12800000.0
2008-12-01 07:57:00,1.5357,1.5365,1.5357,1.53605,84199997.0
2008-12-01 07:58:00,1.536,1.53655,1.53595,1.53655,65800000.0
2008-12-01 07:59:00,1.53645,1.5371,1.53615,1.53675,221399999.0
2008-12-01 08:00:00,1.5367,1.5367,1.53545,1.5359,115800000.0
2008-12-01 08:01:00,1.536,1.53625,1.53575,1.53625,46400000.0
2008-12-01 08:02:00,1.53625,1.537,1.53545,1.53635,118200000.0
2008-12-01 08:03:00,1.5364,1.53665,1.53635,1.53655,63800000.0
2008-12-01 08:04:00,1.5366,1.5366,1.5362,1.5363,71000000.0
2008-12-01 08:05:00,1.5363,1.5364,1.5358,1.5358,92200000.0
2008-12-01 08:06:00,1.5358,1.53585,1.5354,1.5358,137600002.0
2008-12-01 08:07:00,1.53575,1.5361,1.5355,1.5359,50600000.0
2008-12-01 08:08:00,1.5352,1.5365,1.5352,1.5356,156799999.0
2008-12-01 08:09:00,1.5356,1.5356,1.53515,1.53525,59400000.0
2008-12-01 08:10:00,1.5353,1.5362,1.53495,1.5361,153200000.0
2008-12-01 08:11:00,1.53605,1.53625,1.53545,1.53625,154199998.0
2008-12-01 08:12:00,1.5362,1.53645,1.5359,1.5361,70600000.0
2008-12-01 08:13:00,1.5361,1.5361,1.5354,1.53605,197599998.0
2008-12-01 08:14:00,1.53605,1.5364,1.53575,1.5363,96599998.0
2008-12-01 08:15:00,1.5362,1.53625,1.53585,1.5361,235800003.0
2008-12-01 08:16:00,1.5361,1.53635,1.53585,1.53635,140000000.0
2008-12-01 08:17:00,1.53635,1.53635,1.5362,1.5363,59400000.0
2008-12-01 08:18:00,1.5363,1.5364,1.53625,1.53635,105600000.0
2008-12-01 08:19:00,1.5361,1.5364,1.53585,1.53625,238199997.0
2008-12-01 08:20:00,1.5362,1.5367,1.536,1.53625,110399999.0
2008-12-01 08:21:00,1.53635,1.53635,1.53615,1.53625,33000000.0
2008-12-01 08:22:00,1.5362,1.5363,1.53575,1.53585,118400000.0
2008-12-01 08:23:00,1.5358,1.5358,1.5351,1.5355,171799998.0
2008-12-01 08:24:00,1.5355,1.5355,1.53545,1.53545,42800000.0
2008-12-01 08:25:00,1.53545,1.53545,1.5347,1.53525,56400000.0
2008-12-01 08:26:00,1.53545,1.53565,1.53545,1.53565,15400000.0
2008-12-01 08:27:00,1.53565,1.53595,1.5356,1.5357,22000000.0
2008-12-01 08:28:00,1.5357,1.53595,1.5357,1.5359,24400000.0
2008-12-01 08:29:00,1.53575,1.53595,1.53575,1.53595,8000000.0
2008-12-01 08:30:00,1.53595,1.5362,1.53575,1.5362,105400000.0
2008-12-01 08:31:00,1.5363,1.53635,1.5359,1.53605,123399999.0
2008-12-01 08:32:00,1.5361,1.5362,1.53595,1.53595,53000000.0
2008-12-01 08:33:00,1.53595,1.536,1.53595,1.53595,74600000.0
2008-12-01 08:34:00,1.5361,1.53615,1.5359,1.536,97800000.0
2008-12-01 08:35:00,1.53605,1.5362,1.5359,1.5359,90400000.0
2008-12-01 08:36:00,1.5359,1.53605,1.53565,1.53605,84899999.0
2008-12-01 08:37:00,1.53605,1.53605,1.5356,1.53595,121200000.0
2008-12-01 08:38:00,1.5358,1.53595,1.5357,1.53595,136000000.0
2008-12-01 08:39:00,1.53595,1.5361,1.53595,1.5361,13600000.0
2008-12-01 08:40:00,1.5362,1.53635,1.53615,1.5362,70200000.0
2008-12-01 08:41:00,1.53625,1.53625,1.5361,1.53615,38200000.0
2008-12-01 08:42:00,1.53615,1.53615,1.53615,1.53615,33000000.0
2008-12-01 08:43:00,1.53615,1.5363,1.53615,1.53625,37200000.0
2008-12-01 08:44:00,1.53578,1.53622,1.53563,1.53581,190800000.0
2008-12-01 08:45:00,1.53604,1.53633,1.53593,1.53612,217600000.0
2008-12-01 08:46:00,1.5363,1.5363,1.5363,1.5363,9600000.0
2008-12-01 08:47:00,1.5363,1.5363,1.5363,1.5363,1600000.0
2008-12-01 08:48:00,1.5363,1.5363,1.53595,1.53605,95400000.0
2008-12-01 08:49:00,1.53605,1.5361,1.53605,1.53605,43800000.0
2008-12-01 08:50:00,1.53605,1.5361,1.53445,1.5353,205199999.0
2008-12-01 08:51:00,1.5353,1.5357,1.5346,1.53475,129399999.0
2008-12-01 08:52:00,1.53475,1.5349,1.5347,1.5347,24000000.0
2008-12-01 08:53:00,1.53475,1.53475,1.5341,1.53465,122800000.0
2008-12-01 08:54:00,1.5345,1.53495,1.5345,1.53495,17200000.0
2008-12-01 08:55:00,1.5347,1.5359,1.5347,1.5359,107400000.0
2008-12-01 08:56:00,1.5359,1.53615,1.5351,1.53515,174399999.0
2008-12-01 08:57:00,1.53515,1.5356,1.53515,1.5355,38400000.0
2008-12-01 08:58:00,1.5356,1.5356,1.5352,1.5352,12200000.0
2008-12-01 08:59:00,1.5354,1.5355,1.53515,1.53515,41000000.0
2008-12-01 09:00:00,1.53515,1.53535,1.5348,1.53515,124800000.0
2008-12-01 09:01:00,1.5352,1.53545,1.53515,1.53515,67400000.0
2008-12-01 09:02:00,1.5352,1.53525,1.53515,1.53515,30600000.0
2008-12-01 09:03:00,1.53515,1.5354,1.53505,1.53525,49200000.0
2008-12-01 09:04:00,1.53525,1.53545,1.53515,1.53545,47400000.0
2008-12-01 09:05:00,1.5355,1.5356,1.5355,1.53555,51000000.0
2008-12-01 09:06:00,1.5358,1.53585,1.53545,1.53545,220800000.0
2008-12-01 09:07:00,1.53545,1.5359,1.5354,1.5359,342800000.0
2008-12-01 09:08:00,1.5359,1.53615,1.53575,1.53615,122400000.0
2008-12-01 09:09:00,1.5361,1.5361,1.53565,1.53575,97399999.0
2008-12-01 09:10:00,1.53575,1.53575,1.53535,1.5354,224800000.0
2008-12-01 09:11:00,1.5354,1.53575,1.5354,1.5354,281600000.0
2008-12-01 09:12:00,1.5354,1.53565,1.5354,1.5356,142200000.0
2008-12-01 09:13:00,1.5356,1.53575,1.53555,1.53575,122400000.0
2008-12-01 09:14:00,1.53565,1.53585,1.53555,1.53565,79200000.0
2008-12-01 09:15:00,1.53575,1.53585,1.5357,1.53575,59800000.0
2008-12-01 09:16:00,1.53565,1.5358,1.5356,1.53575,113400000.0
2008-12-01 09:17:00,1.53575,1.5361,1.53555,1.5357,162799999.0
2008-12-01 09:18:00,1.5357,1.53585,1.5356,1.5356,25600000.0
2008-12-01 09:19:00,1.5356,1.53575,1.5355,1.53555,98400000.0
2008-12-01 09:20:00,1.53555,1.5356,1.53555,1.53555,192800000.0
2008-12-01 09:21:00,1.53555,1.5359,1.53555,1.53575,140800000.0
2008-12-01 09:22:00,1.53575,1.5361,1.5355,1.53565,151399999.0
2008-12-01 09:23:00,1.53565,1.5358,1.53555,1.5356,128800000.0
2008-12-01 09:24:00,1.53565,1.53585,1.5356,1.53565,192200000.0
2008-12-01 09:25:00,1.53565,1.53575,1.53565,1.53575,85800000.0
2008-12-01 09:26:00,1.53575,1.5359,1.53565,1.53575,71200000.0
2008-12-01 09:27:00,1.53565,1.53585,1.53555,1.5356,138400000.0
2008-12-01 09:28:00,1.5356,1.53575,1.53555,1.53555,116000000.0
2008-12-01 09:29:00,1.53555,1.5356,1.53535,1.5354,152800000.0
2008-12-01 09:30:00,1.53545,1.53565,1.53535,1.53565,101200000.0
2008-12-01 09:31:00,1.53575,1.5361,1.53565,1.53595,59400000.0
2008-12-01 09:32:00,1.536,1.53675,1.536,1.53665,187400000.0
2008-12-01 09:33:00,1.5367,1.5372,1.5367,1.537,154600000.0
2008-12-01 09:34:00,1.53705,1.53715,1.5368,1.5369,107600000.0
2008-12-01 09:35:00,1.53695,1.5372,1.5369,1.537,73600000.0
2008-12-01 09:36:00,1.537,1.53735,1.537,1.5372,35800000.0
2008-12-01 09:37:00,1.5372,1.53735,1.5372,1.5373,16600000.0
2008-12-01 09:38:00,1.53715,1.53735,1.53715,1.5373,20200000.0
2008-12-01 09:39:00,1.53695,1.5371,1.53695,1.537,50200000.0
2008-12-01 09:40:00,1.53705,1.53715,1.537,1.53705,117400000.0
2008-12-01 09:41:00,1.53705,1.5371,1.537,1.53705,117600000.0
2008-12-01 09:42:00,1.53705,1.53735,1.537,1.53715,40600000.0
2008-12-01 09:43:00,1.5372,1.53735,1.53705,1.53715,55600000.0
2008-12-01 09:44:00,1.53715,1.53715,1.537,1.53705,25600000.0
2008-12-01 09:45:00,1.5372,1.5372,1.5369,1.53705,122000000.0
2008-12-01 09:46:00,1.53705,1.53705,1.53685,1.5369,47200000.0
2008-12-01 09:47:00,1.5369,1.537,1.5367,1.5369,81200000.0
2008-12-01 09:48:00,1.5369,1.5369,1.5367,1.5367,37200000.0
2008-12-01 09:49:00,1.53655,1.5367,1.5365,1.5365,49800000.0
2008-12-01 09:50:00,1.5365,1.5365,1.536,1.53605,152400000.0
2008-12-01 09:51:00,1.536,1.5364,1.536,1.53635,157800000.0
2008-12-01 09:52:00,1.53635,1.53645,1.5363,1.5364,109600000.0
2008-12-01 09:53:00,1.53635,1.5364,1.5363,1.5363,37000000.0
2008-12-01 09:54:00,1.5363,1.5365,1.5363,1.5365,43600000.0
2008-12-01 09:55:00,1.5365,1.5365,1.5361,1.5365,67400000.0
2008-12-01 09:56:00,1.5365,1.5365,1.5361,1.5362,137400000.0
2008-12-01 09:57:00,1.53625,1.5365,1.536,1.5365,188200000.0
2008-12-01 09:58:00,1.5365,1.5365,1.536,1.536,118800001.0
2008-12-01 09:59:00,1.5359,1.5359,1.53535,1.53545,69000000.0
2008-12-01 10:00:00,1.53535,1.53605,1.53505,1.5359,206800000.0
2008-12-01 10:01:00,1.5359,1.5362,1.5358,1.53605,147000000.0
2008-12-01 10:02:00,1.536,1.5362,1.536,1.5361,54000000.0
2008-12-01 10:03:00,1.5361,1.5361,1.53605,1.5361,42000000.0
2008-12-01 10:04:00,1.53615,1.5362,1.53615,1.5362,55000000.0
2008-12-01 10:05:00,1.53615,1.53645,1.536,1.53605,162200001.0
2008-12-01 10:06:00,1.5361,1.5362,1.536,1.5361,70400000.0
2008-12-01 10:07:00,1.53605,1.53605,1.53535,1.5355,172400000.0
2008-12-01 10:08:00,1.53555,1.53575,1.5355,1.5356,88000000.0
2008-12-01 10:09:00,1.5356,1.5356,1.53435,1.53475,280999999.0
2008-12-01 10:10:00,1.53485,1.53525,1.5346,1.53525,227199999.0
2008-12-01 10:11:00,1.53515,1.5354,1.53505,1.5351,148200000.0
2008-12-01 10:12:00,1.53515,1.53565,1.5351,1.53525,131000000.0
2008-12-01 10:13:00,1.53535,1.53565,1.53515,1.5353,143800000.0
2008-12-01 10:14:00,1.5353,1.5353,1.53515,1.5353,126400000.0
2008-12-01 10:15:00,1.5353,1.53545,1.5351,1.53515,176000000.0
2008-12-01 10:16:00,1.53515,1.53515,1.5349,1.5351,165800000.0
2008-12-01 10:17:00,1.5351,1.5355,1.53495,1.5354,149000000.0
2008-12-01 10:18:00,1.5355,1.53555,1.5346,1.53465,245799999.0
2008-12-01 10:19:00,1.53465,1.53475,1.5337,1.53425,229200000.0
2008-12-01 10:20:00,1.53425,1.53425,1.53365,1.53385,129200000.0
2008-12-01 10:21:00,1.53395,1.53425,1.53395,1.534,166600000.0
2008-12-01 10:22:00,1.534,1.5342,1.5323,1.53255,216199999.0
2008-12-01 10:23:00,1.5325,1.53265,1.5321,1.53265,316000000.0
2008-12-01 10:24:00,1.53255,1.53285,1.53225,1.53225,280600001.0
2008-12-01 10:25:00,1.53225,1.5329,1.5321,1.5322,252800000.0
2008-12-01 10:26:00,1.5322,1.53225,1.53215,1.53225,82800000.0
2008-12-01 10:27:00,1.53225,1.53235,1.5316,1.53165,108200000.0
2008-12-01 10:28:00,1.5319,1.5322,1.53105,1.5313,209600000.0
2008-12-01 10:29:00,1.5313,1.5317,1.5311,1.53145,159800000.0
2008-12-01 10:30:00,1.53145,1.53275,1.53145,1.53275,239200000.0
2008-12-01 10:31:00,1.53265,1.53285,1.5323,1.53265,251500000.0
2008-12-01 10:32:00,1.53265,1.5332,1.53255,1.53315,193800000.0
2008-12-01 10:33:00,1.5329,1.5331,1.5326,1.53295,191399999.0
2008-12-01 10:34:00,1.5331,1.53335,1.5329,1.53335,155800000.0
2008-12-01 10:35:00,1.53335,1.5336,1.53325,1.5333,110400000.0
2008-12-01 10:36:00,1.53335,1.5337,1.5333,1.5337,126200000.0
2008-12-01 10:37:00,1.53375,1.53445,1.5334,1.5337,271000000.0
2008-12-01 10:38:00,1.5337,1.5337,1.53335,1.53345,212000000.0
2008-12-01 10:39:00,1.5335,1.5335,1.5334,1.5335,50200000.0
2008-12-01 10:40:00,1.53345,1.5336,1.5334,1.5334,101400000.0
2008-12-01 10:41:00,1.53345,1.5336,1.53335,1.5334,96000000.0
2008-12-01 10:42:00,1.5334,1.53355,1.5331,1.5333,143799999.0
2008-12-01 10:43:00,1.53335,1.5334,1.53325,1.5333,158000000.0
2008-12-01 10:44:00,1.53315,1.53355,1.53305,1.5335,173600000.0
2008-12-01 10:45:00,1.5336,1.5336,1.5334,1.5335,116600000.0
2008-12-01 10:46:00,1.5335,1.53385,1.5333,1.53385,143600000.0
2008-12-01 10:47:00,1.53385,1.5343,1.5336,1.5342,208200000.0
2008-12-01 10:48:00,1.53425,1.53435,1.5339,1.5339,219800000.0
2008-12-01 10:49:00,1.5339,1.534,1.5337,1.534,168400000.0
2008-12-01 10:50:00,1.53395,1.5341,1.53375,1.53405,114000000.0
2008-12-01 10:51:00,1.53405,1.5341,1.5337,1.534,124200000.0
2008-12-01 10:52:00,1.53405,1.53425,1.53395,1.534,62000000.0
2008-12-01 10:53:00,1.5339,1.53415,1.5339,1.5341,55800000.0
2008-12-01 10:54:00,1.5341,1.5342,1.53395,1.5341,119600000.0
2008-12-01 10:55:00,1.5342,1.53435,1.5341,1.53435,81600000.0
2008-12-01 10:56:00,1.53445,1.5348,1.53435,1.53475,180400000.0
2008-12-01 10:57:00,1.5348,1.5352,1.53465,1.53495,119000000.0
2008-12-01 10:58:00,1.53495,1.535,1.53445,1.5348,161200000.0
2008-12-01 10:59:00,1.5348,1.5351,1.5346,1.53505,163200000.0
2008-12-01 11:00:00,1.53505,1.53515,1.53485,1.5351,189600000.0
2008-12-01 11:01:00,1.5351,1.53515,1.53495,1.535,156000000.0
2008-12-01 11:02:00,1.535,1.53505,1.53475,1.53495,113800000.0
2008-12-01 11:03:00,1.5349,1.53495,1.53485,1.53485,136400000.0
2008-12-01 11:04:00,1.5349,1.5349,1.5346,1.53485,175000000.0
2008-12-01 11:05:00,1.53485,1.5355,1.53475,1.53545,154200000.0
2008-12-01 11:06:00,1.5354,1.53545,1.53505,1.53535,189400000.0
2008-12-01 11:07:00,1.53535,1.53535,1.5346,1.53485,191800001.0
2008-12-01 11:08:00,1.53485,1.5351,1.5346,1.5349,144600000.0
2008-12-01 11:09:00,1.5349,1.53525,1.53465,1.5349,133800000.0
2008-12-01 11:10:00,1.5349,1.5351,1.53465,1.53505,140400000.0
2008-12-01 11:11:00,1.53505,1.53585,1.535,1.5353,186800000.0
2008-12-01 11:12:00,1.53535,1.5354,1.5347,1.53475,183200000.0
2008-12-01 11:13:00,1.53475,1.53475,1.53395,1.534,155800000.0
2008-12-01 11:14:00,1.534,1.534,1.53335,1.53335,147200000.0
2008-12-01 11:15:00,1.53335,1.5337,1.5332,1.5336,140200000.0
2008-12-01 11:16:00,1.53365,1.5338,1.5335,1.5337,100400000.0
2008-12-01 11:17:00,1.5338,1.5338,1.53365,1.5338,56800000.0
2008-12-01 11:18:00,1.5338,1.5339,1.5337,1.5338,70200000.0
2008-12-01 11:19:00,1.53385,1.53395,1.53345,1.5335,119400000.0
2008-12-01 11:20:00,1.53345,1.5335,1.53305,1.53305,155600000.0
2008-12-01 11:21:00,1.53305,1.53305,1.5313,1.5313,195200000.0
2008-12-01 11:22:00,1.53135,1.5315,1.53055,1.53105,196200000.0
2008-12-01 11:23:00,1.53095,1.5315,1.5307,1.53075,208600000.0
2008-12-01 11:24:00,1.5308,1.5313,1.53065,1.5312,138200000.0
2008-12-01 11:25:00,1.5312,1.5315,1.5308,1.53145,100000000.0
2008-12-01 11:26:00,1.53155,1.53175,1.53105,1.53145,101400000.0
2008-12-01 11:27:00,1.53145,1.53255,1.53145,1.5325,126400000.0
2008-12-01 11:28:00,1.5324,1.53265,1.5321,1.53255,67400000.0
2008-12-01 11:29:00,1.5325,1.53265,1.5321,1.5321,139200000.0
2008-12-01 11:30:00,1.53205,1.53205,1.53105,1.53105,226400000.0
2008-12-01 11:31:00,1.53105,1.5315,1.53105,1.5312,272000000.0
2008-12-01 11:32:00,1.53125,1.53165,1.53115,1.53115,199600000.0
2008-12-01 11:33:00,1.53115,1.5313,1.53055,1.53065,186800000.0
2008-12-01 11:34:00,1.53055,1.531,1.53045,1.5309,139800000.0
2008-12-01 11:35:00,1.5309,1.53115,1.5307,1.53075,155200000.0
2008-12-01 11:36:00,1.53075,1.532,1.5306,1.53185,226300000.0
2008-12-01 11:37:00,1.53155,1.5331,1.5314,1.53225,316800000.0
2008-12-01 11:38:00,1.53225,1.53225,1.53185,1.5321,152800000.0
2008-12-01 11:39:00,1.5321,1.5322,1.53145,1.53185,115400000.0
2008-12-01 11:40:00,1.532,1.5322,1.53155,1.5321,123800000.0
2008-12-01 11:41:00,1.53215,1.5322,1.5317,1.5321,120800000.0
2008-12-01 11:42:00,1.5321,1.53225,1.53195,1.5322,87600000.0
2008-12-01 11:43:00,1.5322,1.53255,1.5321,1.53245,104800000.0
2008-12-01 11:44:00,1.53245,1.53255,1.5322,1.53255,173400000.0
2008-12-01 11:45:00,1.53255,1.53255,1.53225,1.53225,105600000.0
2008-12-01 11:46:00,1.53235,1.53235,1.53225,1.53225,22400000.0
2008-12-01 11:47:00,1.53225,1.53265,1.5322,1.53245,169800000.0
2008-12-01 11:48:00,1.53245,1.53265,1.5324,1.53255,98600000.0
2008-12-01 11:49:00,1.53255,1.53305,1.53255,1.53305,118000000.0
2008-12-01 11:50:00,1.5331,1.5332,1.53265,1.5328,107800000.0
2008-12-01 11:51:00,1.53285,1.53285,1.5317,1.532,233400000.0
2008-12-01 11:52:00,1.532,1.53215,1.5319,1.532,106800000.0
2008-12-01 11:53:00,1.53205,1.53235,1.532,1.53225,222000000.0
2008-12-01 11:54:00,1.5322,1.5328,1.5322,1.5323,197800000.0
2008-12-01 11:55:00,1.5323,1.5325,1.5321,1.53225,237800000.0
2008-12-01 11:56:00,1.53225,1.53245,1.5321,1.5322,150200000.0
2008-12-01 11:57:00,1.5322,1.5322,1.53195,1.5321,165400000.0
2008-12-01 11:58:00,1.5321,1.5321,1.532,1.5321,23800000.0
2008-12-01 11:59:00,1.5321,1.5322,1.5319,1.5319,50800000.0
2008-12-01 12:00:00,1.5319,1.53195,1.53185,1.5319,106600000.0
2008-12-01 12:01:00,1.5319,1.5322,1.5318,1.5318,164000000.0
2008-12-01 12:02:00,1.5319,1.5319,1.5315,1.5315,50200000.0
2008-12-01 12:03:00,1.5315,1.53195,1.5315,1.53175,117600000.0
2008-12-01 12:04:00,1.53175,1.5318,1.5315,1.5316,99800000.0
2008-12-01 12:05:00,1.53155,1.5317,1.53145,1.5316,95200000.0
2008-12-01 12:06:00,1.53155,1.5318,1.53155,1.5317,72800000.0
2008-12-01 12:07:00,1.5317,1.5318,1.53155,1.5316,66000000.0
2008-12-01 12:08:00,1.53155,1.5318,1.53095,1.53105,184800000.0
2008-12-01 12:09:00,1.5311,1.5312,1.531,1.53105,193400000.0
2008-12-01 12:10:00,1.53105,1.5314,1.53085,1.53085,129000000.0
2008-12-01 12:11:00,1.5307,1.53095,1.53045,1.53045,219600000.0
2008-12-01 12:12:00,1.53045,1.53045,1.52865,1.52955,238600000.0
2008-12-01 12:13:00,1.5296,1.5297,1.52865,1.52875,230000001.0
2008-12-01 12:14:00,1.52875,1.52915,1.52875,1.52895,244200000.0
2008-12-01 12:15:00,1.52895,1.52895,1.52745,1.52755,239000000.0
2008-12-01 12:16:00,1.52755,1.52765,1.5265,1.52695,253200000.0
2008-12-01 12:17:00,1.52705,1.5271,1.5257,1.5258,276700000.0
2008-12-01 12:18:00,1.52585,1.5264,1.5258,1.5261,318800003.0
2008-12-01 12:19:00,1.5261,1.5272,1.5261,1.5271,162100000.0
2008-12-01 12:20:00,1.5271,1.5273,1.5265,1.5272,196000000.0
2008-12-01 12:21:00,1.5272,1.5277,1.52645,1.5265,141200000.0
2008-12-01 12:22:00,1.5265,1.5272,1.5265,1.5265,213200000.0
2008-12-01 12:23:00,1.5265,1.5277,1.5265,1.52745,298200001.0
2008-12-01 12:24:00,1.52755,1.5277,1.52705,1.52745,171800000.0
2008-12-01 12:25:00,1.52745,1.5279,1.52735,1.5279,87200000.0
2008-12-01 12:26:00,1.5279,1.52815,1.5276,1.5278,74800000.0
2008-12-01 12:27:00,1.52785,1.5282,1.52765,1.5282,110000000.0
2008-12-01 12:28:00,1.5282,1.5289,1.5281,1.52845,163800000.0
2008-12-01 12:29:00,1.52845,1.5287,1.5282,1.5285,83600000.0
2008-12-01 12:30:00,1.5285,1.52865,1.52835,1.52855,179200000.0
2008-12-01 12:31:00,1.52855,1.52855,1.5283,1.5283,68800000.0
2008-12-01 12:32:00,1.5283,1.5293,1.5282,1.5293,159200000.0
2008-12-01 12:33:00,1.5293,1.5293,1.52815,1.52815,171800000.0
2008-12-01 12:34:00,1.5282,1.5283,1.5275,1.5278,210200000.0
2008-12-01 12:35:00,1.5277,1.5278,1.5274,1.5274,213000000.0
2008-12-01 12:36:00,1.5273,1.5273,1.52685,1.5273,172800000.0
2008-12-01 12:37:00,1.52725,1.5273,1.52695,1.52715,168000000.0
2008-12-01 12:38:00,1.52715,1.5274,1.527,1.527,163800000.0
2008-12-01 12:39:00,1.5271,1.52725,1.52695,1.52715,102200000.0
2008-12-01 12:40:00,1.5271,1.5272,1.52695,1.5271,70000000.0
2008-12-01 12:41:00,1.5271,1.5273,1.52705,1.5272,63600000.0
2008-12-01 12:42:00,1.5272,1.5279,1.5271,1.5279,135400000.0
2008-12-01 12:43:00,1.5279,1.52875,1.5278,1.5287,153600000.0
2008-12-01 12:44:00,1.52875,1.5288,1.5283,1.52855,142800000.0
2008-12-01 12:45:00,1.52865,1.5291,1.52855,1.5291,81000000.0
2008-12-01 12:46:00,1.52845,1.52894,1.52845,1.52894,196800000.0
2008-12-01 12:47:00,1.52885,1.5289,1.52875,1.52875,66800000.0
2008-12-01 12:48:00,1.52885,1.52885,1.52845,1.5285,66600000.0
2008-12-01 12:49:00,1.5287,1.5287,1.5284,1.52865,99400000.0
2008-12-01 12:50:00,1.52865,1.52885,1.52865,1.52875,94600000.0
2008-12-01 12:51:00,1.52875,1.52885,1.52825,1.5288,157199999.0
2008-12-01 12:52:00,1.52885,1.52885,1.5282,1.5282,119200000.0
2008-12-01 12:53:00,1.52835,1.52855,1.52815,1.5282,153800000.0
2008-12-01 12:54:00,1.5282,1.52845,1.52815,1.52825,150000000.0
2008-12-01 12:55:00,1.5284,1.52865,1.52815,1.52855,152400000.0
2008-12-01 12:56:00,1.52855,1.52865,1.5284,1.52855,105600000.0
2008-12-01 12:57:00,1.52855,1.5286,1.5283,1.52855,84600000.0
2008-12-01 12:58:00,1.52855,1.5287,1.52825,1.52855,198200000.0
2008-12-01 12:59:00,1.5287,1.52885,1.52855,1.5288,114400000.0
2008-12-01 13:00:00,1.52875,1.5288,1.52865,1.52865,92800000.0
2008-12-01 13:01:00,1.5287,1.529,1.52865,1.52875,153400000.0
2008-12-01 13:02:00,1.52875,1.52895,1.52865,1.52885,120600000.0
2008-12-01 13:03:00,1.5289,1.529,1.52865,1.5288,197200000.0
2008-12-01 13:04:00,1.52885,1.52915,1.52885,1.529,82600000.0
2008-12-01 13:05:00,1.52915,1.52925,1.5289,1.52915,219400000.0
2008-12-01 13:06:00,1.52915,1.5293,1.52875,1.529,182200000.0
2008-12-01 13:07:00,1.52915,1.52915,1.52895,1.52895,95600000.0
2008-12-01 13:08:00,1.52905,1.52905,1.52895,1.529,44400000.0
2008-12-01 13:09:00,1.52895,1.52895,1.52885,1.52895,75400000.0
2008-12-01 13:10:00,1.52895,1.5293,1.52895,1.52915,164400000.0
2008-12-01 13:11:00,1.52915,1.5295,1.52905,1.5293,186400000.0
2008-12-01 13:12:00,1.52915,1.5294,1.52915,1.52925,149800000.0
2008-12-01 13:13:00,1.52925,1.52925,1.52905,1.52915,276800000.0
2008-12-01 13:14:00,1.5291,1.5293,1.52905,1.52915,92000000.0
2008-12-01 13:15:00,1.5292,1.5293,1.52905,1.5291,95400000.0
2008-12-01 13:16:00,1.52905,1.5294,1.52905,1.5294,106000000.0
2008-12-01 13:17:00,1.5294,1.5294,1.52905,1.5291,130600000.0
2008-12-01 13:18:00,1.52915,1.52925,1.529,1.52915,87600000.0
2008-12-01 13:19:00,1.52915,1.5294,1.5291,1.5294,180800000.0
2008-12-01 13:20:00,1.52935,1.5296,1.52925,1.52945,137000000.0
2008-12-01 13:21:00,1.5294,1.52945,1.529,1.529,156000000.0
2008-12-01 13:22:00,1.5291,1.52935,1.529,1.5291,136800000.0
2008-12-01 13:23:00,1.52915,1.52945,1.52905,1.5293,99600000.0
2008-12-01 13:24:00,1.52935,1.52955,1.5293,1.5294,57400000.0
2008-12-01 13:25:00,1.52955,1.52955,1.5292,1.5293,73600000.0
2008-12-01 13:26:00,1.5294,1.52945,1.529,1.52915,114600000.0
2008-12-01 13:27:00,1.5292,1.5293,1.5291,1.5293,89800000.0
2008-12-01 13:28:00,1.5292,1.5293,1.5292,1.5292,61200000.0
2008-12-01 13:29:00,1.5293,1.5294,1.5293,1.5294,39600000.0
2008-12-01 13:30:00,1.5294,1.5294,1.5293,1.5293,64600000.0
2008-12-01 13:31:00,1.5293,1.5294,1.5292,1.5292,106600000.0
2008-12-01 13:32:00,1.5292,1.5293,1.5292,1.5293,73400000.0
2008-12-01 13:33:00,1.5294,1.5294,1.5289,1.529,88000000.0
2008-12-01 13:34:00,1.529,1.52905,1.5289,1.529,35400000.0
2008-12-01 13:35:00,1.52905,1.52905,1.529,1.529,34400000.0
2008-12-01 13:36:00,1.529,1.52925,1.529,1.52915,54600000.0
2008-12-01 13:37:00,1.5291,1.5292,1.52875,1.52885,129500000.0
2008-12-01 13:38:00,1.52885,1.52935,1.5288,1.52905,185600000.0
2008-12-01 13:39:00,1.5288,1.529,1.52875,1.52885,160800000.0
2008-12-01 13:40:00,1.529,1.529,1.52875,1.52875,90000000.0
2008-12-01 13:41:00,1.52875,1.52915,1.52875,1.5289,110000000.0
2008-12-01 13:42:00,1.52895,1.5291,1.52885,1.5289,111600000.0
2008-12-01 13:43:00,1.52895,1.529,1.52885,1.52895,48000000.0
2008-12-01 13:44:00,1.529,1.5291,1.52885,1.52885,63600000.0
2008-12-01 13:45:00,1.52885,1.52885,1.52815,1.52815,125200000.0
2008-12-01 13:46:00,1.52815,1.52865,1.528,1.5286,192000000.0
2008-12-01 13:47:00,1.5286,1.52865,1.5283,1.52835,258600000.0
2008-12-01 13:48:00,1.52835,1.5286,1.52825,1.5286,159400000.0
2008-12-01 13:49:00,1.5286,1.52865,1.5283,1.5286,173400000.0
2008-12-01 13:50:00,1.5286,1.52885,1.5286,1.52875,75400000.0
2008-12-01 13:51:00,1.5287,1.5287,1.52855,1.52865,48800000.0
2008-12-01 13:52:00,1.5286,1.52865,1.52845,1.52865,61600000.0
2008-12-01 13:53:00,1.52865,1.5289,1.5286,1.52885,101000000.0
2008-12-01 13:54:00,1.5288,1.52885,1.5286,1.5287,110000000.0
2008-12-01 13:55:00,1.5287,1.529,1.52865,1.52875,97800000.0
2008-12-01 13:56:00,1.52885,1.52905,1.52875,1.529,172800000.0
2008-12-01 13:57:00,1.52895,1.52945,1.52895,1.5294,122800000.0
2008-12-01 13:58:00,1.5294,1.5294,1.52875,1.5288,227600000.0
2008-12-01 13:59:00,1.52875,1.529,1.52875,1.52875,207200000.0
2008-12-01 14:00:00,1.52875,1.529,1.52875,1.52885,175600000.0
2008-12-01 14:01:00,1.5288,1.5291,1.5288,1.52905,148400000.0
2008-12-01 14:02:00,1.52895,1.52905,1.52835,1.52875,208800000.0
2008-12-01 14:03:00,1.5289,1.5289,1.5287,1.52885,102400000.0
2008-12-01 14:04:00,1.5288,1.52895,1.52875,1.52895,161600000.0
2008-12-01 14:05:00,1.52905,1.5295,1.52905,1.5292,185200000.0
2008-12-01 14:06:00,1.5292,1.5298,1.52915,1.5295,100400000.0
2008-12-01 14:07:00,1.52955,1.52955,1.5293,1.5294,41600000.0
2008-12-01 14:08:00,1.5294,1.5295,1.52905,1.5294,148800000.0
2008-12-01 14:09:00,1.5294,1.5296,1.52925,1.52935,139800000.0
2008-12-01 14:10:00,1.5293,1.52945,1.5293,1.5294,29000000.0
2008-12-01 14:11:00,1.52935,1.52935,1.529,1.5292,87200000.0
2008-12-01 14:12:00,1.52915,1.52945,1.5291,1.52945,82800000.0
2008-12-01 14:13:00,1.52945,1.5295,1.5293,1.5294,48600000.0
2008-12-01 14:14:00,1.52935,1.52935,1.52885,1.52885,115200000.0
2008-12-01 14:15:00,1.5288,1.52885,1.52865,1.52865,208200000.0
2008-12-01 14:16:00,1.52865,1.5288,1.52845,1.5285,223000000.0
2008-12-01 14:17:00,1.5286,1.5286,1.52855,1.52855,104600000.0
2008-12-01 14:18:00,1.52855,1.52855,1.52835,1.52835,28600000.0
2008-12-01 14:19:00,1.52835,1.52835,1.5279,1.52825,87400000.0
2008-12-01 14:20:00,1.5283,1.52875,1.52825,1.52875,148800000.0
2008-12-01 14:21:00,1.5288,1.52885,1.52835,1.52855,184200000.0
2008-12-01 14:22:00,1.52855,1.52865,1.52825,1.5286,178600000.0
2008-12-01 14:23:00,1.5286,1.5288,1.5284,1.52845,237200000.0
2008-12-01 14:24:00,1.52845,1.52855,1.52785,1.5279,70800000.0
2008-12-01 14:25:00,1.5279,1.5282,1.52785,1.5281,104800000.0
2008-12-01 14:26:00,1.5281,1.5281,1.5278,1.5279,62600000.0
2008-12-01 14:27:00,1.5279,1.528,1.5279,1.5279,54600000.0
2008-12-01 14:28:00,1.52795,1.52795,1.5279,1.5279,87800000.0
2008-12-01 14:29:00,1.52795,1.528,1.52785,1.5279,133400000.0
2008-12-01 14:30:00,1.5279,1.5279,1.52765,1.52785,123600000.0
2008-12-01 14:31:00,1.52785,1.5279,1.52745,1.5277,68400000.0
2008-12-01 14:32:00,1.5277,1.5277,1.5275,1.5276,98800000.0
2008-12-01 14:33:00,1.52755,1.52765,1.52715,1.52715,184400000.0
2008-12-01 14:34:00,1.52715,1.52715,1.52665,1.5269,399000000.0
2008-12-01 14:35:00,1.52685,1.527,1.52685,1.52695,266600000.0
2008-12-01 14:36:00,1.52695,1.52705,1.52695,1.527,157200000.0
2008-12-01 14:37:00,1.52695,1.5274,1.52685,1.52705,289200000.0
2008-12-01 14:38:00,1.5271,1.5272,1.52675,1.52685,268200000.0
2008-12-01 14:39:00,1.52685,1.52705,1.52685,1.52695,135400000.0
2008-12-01 14:40:00,1.527,1.52705,1.52675,1.5269,163100000.0
2008-12-01 14:41:00,1.52685,1.5269,1.52655,1.52665,299800000.0
2008-12-01 14:42:00,1.52665,1.5269,1.5265,1.5267,277800000.0
2008-12-01 14:43:00,1.52675,1.52695,1.5265,1.52685,118600000.0
2008-12-01 14:44:00,1.52685,1.5276,1.5266,1.52755,197200000.0
2008-12-01 14:45:00,1.52755,1.5279,1.52745,1.52755,245800000.0
2008-12-01 14:46:00,1.52755,1.52765,1.5272,1.5272,258200000.0
2008-12-01 14:47:00,1.52715,1.5273,1.5268,1.5273,141200000.0
2008-12-01 14:48:00,1.5273,1.5278,1.52725,1.5276,137800000.0
2008-12-01 14:49:00,1.5276,1.5276,1.52725,1.5273,99600000.0
2008-12-01 14:50:00,1.5273,1.5273,1.527,1.5272,218600000.0
2008-12-01 14:51:00,1.52715,1.52725,1.52715,1.52725,143400000.0
2008-12-01 14:52:00,1.52725,1.52725,1.52705,1.52705,95400000.0
2008-12-01 14:53:00,1.52705,1.5272,1.52695,1.52715,92000000.0
2008-12-01 14:54:00,1.5271,1.5273,1.52705,1.52705,147000000.0
2008-12-01 14:55:00,1.52705,1.52715,1.52705,1.52705,184000000.0
2008-12-01 14:56:00,1.52705,1.5272,1.52705,1.52715,214000000.0
2008-12-01 14:57:00,1.52715,1.52735,1.52705,1.52715,144000000.0
2008-12-01 14:58:00,1.52715,1.52765,1.52715,1.52745,176200000.0
2008-12-01 14:59:00,1.52745,1.52785,1.5273,1.52785,192700000.0
2008-12-01 15:00:00,1.52775,1.5279,1.5276,1.5278,112800000.0
2008-12-01 15:01:00,1.52775,1.52775,1.5271,1.52725,189399998.0
2008-12-01 15:02:00,1.5274,1.5275,1.5272,1.52725,102000000.0
2008-12-01 15:03:00,1.5273,1.5274,1.52715,1.52725,181800000.0
2008-12-01 15:04:00,1.5273,1.5273,1.52715,1.5273,104200000.0
2008-12-01 15:05:00,1.52725,1.52725,1.52695,1.52705,171800000.0
2008-12-01 15:06:00,1.52715,1.5272,1.5269,1.52695,128000000.0
2008-12-01 15:07:00,1.52695,1.52695,1.52645,1.5268,199600000.0
2008-12-01 15:08:00,1.5268,1.527,1.52645,1.52655,277000000.0
2008-12-01 15:09:00,1.52655,1.5266,1.52645,1.52655,177800000.0
2008-12-01 15:10:00,1.52655,1.5267,1.5263,1.52635,242200000.0
2008-12-01 15:11:00,1.5264,1.52685,1.52635,1.52685,190200000.0
2008-12-01 15:12:00,1.5268,1.52705,1.5268,1.527,233200000.0
2008-12-01 15:13:00,1.52695,1.52695,1.52645,1.52655,290400000.0
2008-12-01 15:14:00,1.52655,1.52655,1.52615,1.52615,410800000.0
2008-12-01 15:15:00,1.52625,1.5269,1.52615,1.52685,248200000.0
2008-12-01 15:16:00,1.52685,1.52695,1.5261,1.52635,281600000.0
2008-12-01 15:17:00,1.52645,1.5272,1.52645,1.52695,227400000.0
2008-12-01 15:18:00,1.52705,1.5275,1.52695,1.52735,222000000.0
2008-12-01 15:19:00,1.5273,1.5277,1.5273,1.52765,237400000.0
2008-12-01 15:20:00,1.52775,1.52795,1.52745,1.5275,190200000.0
2008-12-01 15:21:00,1.5275,1.52775,1.5274,1.5277,168400000.0
2008-12-01 15:22:00,1.52775,1.52815,1.5277,1.528,155000000.0
2008-12-01 15:23:00,1.528,1.5282,1.5274,1.5274,179000000.0
2008-12-01 15:24:00,1.5273,1.5277,1.52725,1.5275,240400000.0
2008-12-01 15:25:00,1.5275,1.5276,1.52735,1.5274,193000000.0
2008-12-01 15:26:00,1.5275,1.5276,1.5273,1.5274,147000000.0
2008-12-01 15:27:00,1.5274,1.5275,1.5272,1.5274,155000000.0
2008-12-01 15:28:00,1.52745,1.52825,1.5274,1.52795,227800000.0
2008-12-01 15:29:00,1.52795,1.5284,1.52785,1.5281,198600000.0
2008-12-01 15:30:00,1.52815,1.52825,1.528,1.5281,117000000.0
2008-12-01 15:31:00,1.5281,1.5282,1.52805,1.52805,124400000.0
2008-12-01 15:32:00,1.528,1.52865,1.528,1.52855,166000000.0
2008-12-01 15:33:00,1.5286,1.529,1.52845,1.52895,191800000.0
2008-12-01 15:34:00,1.52895,1.5291,1.52835,1.52835,163800001.0
2008-12-01 15:35:00,1.5283,1.5286,1.52815,1.5282,65400000.0
2008-12-01 15:36:00,1.52825,1.52845,1.52815,1.52845,129400000.0
2008-12-01 15:37:00,1.52845,1.52905,1.5284,1.52885,242200000.0
2008-12-01 15:38:00,1.52885,1.52885,1.52855,1.5288,114200000.0
2008-12-01 15:39:00,1.5288,1.5288,1.5282,1.5282,157600000.0
2008-12-01 15:40:00,1.5282,1.52875,1.528,1.528,251800000.0
2008-12-01 15:41:00,1.528,1.52935,1.528,1.52905,236000000.0
2008-12-01 15:42:00,1.52905,1.5293,1.5287,1.52905,218200000.0
2008-12-01 15:43:00,1.52915,1.5297,1.52905,1.52965,194400000.0
2008-12-01 15:44:00,1.52965,1.52965,1.529,1.5292,192200000.0
2008-12-01 15:45:00,1.52915,1.5292,1.52805,1.52825,309800000.0
2008-12-01 15:46:00,1.52825,1.52865,1.52795,1.52825,320400000.0
2008-12-01 15:47:00,1.52825,1.52855,1.52775,1.52855,291600000.0
2008-12-01 15:48:00,1.52855,1.52855,1.52725,1.5274,205000000.0
2008-12-01 15:49:00,1.5274,1.52745,1.5269,1.5273,273400000.0
2008-12-01 15:50:00,1.5273,1.5275,1.527,1.52745,204400000.0
2008-12-01 15:51:00,1.52745,1.5279,1.5271,1.5279,195199999.0
2008-12-01 15:52:00,1.5279,1.5282,1.5279,1.5281,144200000.0
2008-12-01 15:53:00,1.52805,1.52825,1.52745,1.52795,251000000.0
2008-12-01 15:54:00,1.528,1.52805,1.52725,1.5279,204200001.0
2008-12-01 15:55:00,1.5278,1.5278,1.52655,1.52675,325400000.0
2008-12-01 15:56:00,1.5268,1.52805,1.52675,1.52765,348000001.0
2008-12-01 15:57:00,1.5276,1.528,1.5275,1.5277,316600000.0
2008-12-01 15:58:00,1.5274,1.52815,1.5274,1.5278,230000000.0
2008-12-01 15:59:00,1.5278,1.52845,1.5277,1.5281,343400000.0
2008-12-01 16:00:00,1.52815,1.5287,1.5281,1.52855,284200000.0
2008-12-01 16:01:00,1.52855,1.5288,1.52845,1.52865,301200000.0
2008-12-01 16:02:00,1.5288,1.52925,1.52855,1.5292,232600000.0
2008-12-01 16:03:00,1.52905,1.5292,1.52875,1.52895,315400000.0
2008-12-01 16:04:00,1.52895,1.5292,1.5288,1.52915,247000000.0
2008-12-01 16:05:00,1.52915,1.52935,1.529,1.5293,310400000.0
2008-12-01 16:06:00,1.5293,1.5303,1.52915,1.53015,190800000.0
2008-12-01 16:07:00,1.5302,1.53075,1.53015,1.53075,208800000.0
2008-12-01 16:08:00,1.53075,1.53155,1.53065,1.5313,266000000.0
2008-12-01 16:09:00,1.5313,1.5313,1.53075,1.5313,282600000.0
2008-12-01 16:10:00,1.53125,1.5313,1.53095,1.53115,227600000.0
2008-12-01 16:11:00,1.5313,1.53185,1.53115,1.53115,262000000.0
2008-12-01 16:12:00,1.53125,1.53155,1.53115,1.53135,248600000.0
2008-12-01 16:13:00,1.53135,1.5315,1.5311,1.53115,192400000.0
2008-12-01 16:14:00,1.53105,1.53105,1.5302,1.53025,419400000.0
2008-12-01 16:15:00,1.53025,1.53045,1.53025,1.53035,238800000.0
2008-12-01 16:16:00,1.53035,1.53045,1.52955,1.5298,275400000.0
2008-12-01 16:17:00,1.5298,1.53,1.52955,1.52955,201400000.0
2008-12-01 16:18:00,1.5297,1.5302,1.5297,1.5298,216400000.0
2008-12-01 16:19:00,1.5298,1.52985,1.52965,1.5297,85400000.0
2008-12-01 16:20:00,1.5297,1.53,1.5297,1.5299,136600000.0
2008-12-01 16:21:00,1.52975,1.5298,1.52955,1.5296,165200000.0
2008-12-01 16:22:00,1.5296,1.5296,1.5293,1.52945,132800000.0
2008-12-01 16:23:00,1.5295,1.53015,1.52925,1.5297,298400000.0
2008-12-01 16:24:00,1.5297,1.52995,1.52965,1.5297,154000000.0
2008-12-01 16:25:00,1.52955,1.53005,1.52925,1.5293,296399999.0
2008-12-01 16:26:00,1.52945,1.5298,1.5293,1.52965,137400000.0
2008-12-01 16:27:00,1.52975,1.5298,1.52955,1.5296,119600000.0
2008-12-01 16:28:00,1.52955,1.5298,1.52955,1.52965,99000000.0
2008-12-01 16:29:00,1.5296,1.52975,1.52935,1.5295,111000000.0
2008-12-01 16:30:00,1.52955,1.52975,1.5295,1.52965,265200000.0
2008-12-01 16:31:00,1.52955,1.5299,1.52955,1.52975,209400000.0
2008-12-01 16:32:00,1.52975,1.52975,1.52955,1.52955,146600000.0
2008-12-01 16:33:00,1.52955,1.5298,1.52955,1.5296,216800000.0
2008-12-01 16:34:00,1.5296,1.5298,1.52925,1.5293,216200000.0
2008-12-01 16:35:00,1.52925,1.52935,1.529,1.52915,249200000.0
2008-12-01 16:36:00,1.52915,1.52915,1.5286,1.52875,251600000.0
2008-12-01 16:37:00,1.52875,1.5297,1.5286,1.52945,227400000.0
2008-12-01 16:38:00,1.5294,1.5297,1.5294,1.52955,234200000.0
2008-12-01 16:39:00,1.5297,1.5297,1.52945,1.5295,208200000.0
2008-12-01 16:40:00,1.5295,1.5297,1.52925,1.5297,197800000.0
2008-12-01 16:41:00,1.5297,1.5298,1.5294,1.52955,241800000.0
2008-12-01 16:42:00,1.52955,1.5297,1.52935,1.52945,255400000.0
2008-12-01 16:43:00,1.52945,1.5298,1.52945,1.52945,227000000.0
2008-12-01 16:44:00,1.52955,1.52955,1.52935,1.5295,166000000.0
2008-12-01 16:45:00,1.5295,1.52975,1.5295,1.5296,141200000.0
2008-12-01 16:46:00,1.52965,1.5298,1.5295,1.5295,218200000.0
2008-12-01 16:47:00,1.5296,1.52965,1.529,1.5296,232400000.0
2008-12-01 16:48:00,1.5296,1.52995,1.52945,1.52975,229000000.0
2008-12-01 16:49:00,1.52985,1.52995,1.5294,1.52965,197800000.0
2008-12-01 16:50:00,1.52965,1.5298,1.5293,1.5293,240600000.0
2008-12-01 16:51:00,1.5293,1.5299,1.5293,1.52965,587299987.0
2008-12-01 16:52:00,1.5295,1.52955,1.52925,1.5293,261800000.0
2008-12-01 16:53:00,1.5293,1.5294,1.52905,1.52915,207400000.0
2008-12-01 16:54:00,1.5291,1.5291,1.52875,1.529,301600000.0
2008-12-01 16:55:00,1.52895,1.5291,1.52885,1.52885,140200000.0
2008-12-01 16:56:00,1.52885,1.52885,1.52845,1.52845,181799999.0
2008-12-01 16:57:00,1.52845,1.52855,1.52825,1.52825,244000000.0
2008-12-01 16:58:00,1.52825,1.52825,1.5277,1.5279,79400000.0
2008-12-01 16:59:00,1.52785,1.52825,1.52785,1.52795,239800000.0
2008-12-01 17:00:00,1.52795,1.52935,1.5278,1.52845,259000000.0
2008-12-01 17:01:00,1.52845,1.52845,1.52805,1.52825,222800000.0
2008-12-01 17:02:00,1.52825,1.5284,1.5281,1.5282,143000000.0
2008-12-01 17:03:00,1.52825,1.5286,1.5281,1.52855,280400000.0
2008-12-01 17:04:00,1.5286,1.529,1.52845,1.529,230600000.0
2008-12-01 17:05:00,1.5289,1.529,1.52845,1.5288,287599999.0
2008-12-01 17:06:00,1.52885,1.5294,1.52875,1.52935,265600000.0
2008-12-01 17:07:00,1.52935,1.52945,1.529,1.52925,174400000.0
2008-12-01 17:08:00,1.5293,1.52975,1.52925,1.52955,115800000.0
2008-12-01 17:09:00,1.52955,1.5297,1.52925,1.52965,238800000.0
2008-12-01 17:10:00,1.52975,1.52975,1.5289,1.5292,216800000.0
2008-12-01 17:11:00,1.52925,1.5294,1.52895,1.52925,226400000.0
2008-12-01 17:12:00,1.52925,1.5298,1.5291,1.5291,297200000.0
2008-12-01 17:13:00,1.5291,1.53015,1.5291,1.5296,382400000.0
2008-12-01 17:14:00,1.52955,1.52955,1.5286,1.52885,170600000.0
2008-12-01 17:15:00,1.52885,1.529,1.5284,1.5287,276600000.0
2008-12-01 17:16:00,1.5287,1.5292,1.52825,1.5291,248600000.0
2008-12-01 17:17:00,1.52915,1.5296,1.5289,1.52905,256200000.0
2008-12-01 17:18:00,1.52905,1.5293,1.52895,1.52915,285600000.0
2008-12-01 17:19:00,1.5292,1.5292,1.52825,1.52855,284000000.0
2008-12-01 17:20:00,1.52855,1.52865,1.52835,1.52845,165800000.0
2008-12-01 17:21:00,1.52845,1.529,1.5284,1.52885,270200000.0
2008-12-01 17:22:00,1.52885,1.5292,1.52755,1.52755,317800000.0
2008-12-01 17:23:00,1.52765,1.5281,1.52735,1.52775,227800000.0
2008-12-01 17:24:00,1.52775,1.5281,1.52775,1.52795,204600000.0
2008-12-01 17:25:00,1.52795,1.52795,1.52705,1.52715,330000000.0
2008-12-01 17:26:00,1.52715,1.5274,1.5271,1.5272,190000000.0
2008-12-01 17:27:00,1.52715,1.5279,1.52705,1.52765,347000000.0
2008-12-01 17:28:00,1.5276,1.5279,1.5271,1.5272,233000000.0
2008-12-01 17:29:00,1.52715,1.52735,1.5265,1.52675,252200000.0
2008-12-01 17:30:00,1.5268,1.52685,1.52675,1.52675,127800000.0
2008-12-01 17:31:00,1.5268,1.5268,1.5255,1.52565,249400000.0
2008-12-01 17:32:00,1.5257,1.52605,1.5255,1.526,196400000.0
2008-12-01 17:33:00,1.526,1.52665,1.52595,1.5265,313200000.0
2008-12-01 17:34:00,1.52655,1.52735,1.5265,1.52705,308800000.0
2008-12-01 17:35:00,1.52715,1.52715,1.52645,1.5265,248200000.0
2008-12-01 17:36:00,1.52655,1.5272,1.52645,1.5272,192000000.0
2008-12-01 17:37:00,1.52735,1.5274,1.5269,1.5272,257199999.0
2008-12-01 17:38:00,1.52725,1.52775,1.5271,1.5274,310400000.0
2008-12-01 17:39:00,1.5275,1.5279,1.5272,1.52785,194400000.0
2008-12-01 17:40:00,1.52785,1.52835,1.52755,1.52815,287000000.0
2008-12-01 17:41:00,1.52825,1.5287,1.52825,1.52845,167200000.0
2008-12-01 17:42:00,1.5283,1.52845,1.5275,1.5275,271400001.0
2008-12-01 17:43:00,1.52745,1.5275,1.527,1.52705,262600000.0
2008-12-01 17:44:00,1.52705,1.528,1.52695,1.52795,249000000.0
2008-12-01 17:45:00,1.52795,1.528,1.52705,1.52735,264000000.0
2008-12-01 17:46:00,1.52745,1.5278,1.5274,1.52755,154400000.0
2008-12-01 17:47:00,1.5276,1.52815,1.5276,1.5281,243200000.0
2008-12-01 17:48:00,1.52815,1.5284,1.5277,1.5278,190200000.0
2008-12-01 17:49:00,1.52775,1.52825,1.52765,1.52765,307700000.0
2008-12-01 17:50:00,1.5277,1.5278,1.52615,1.5262,214000000.0
2008-12-01 17:51:00,1.52625,1.52685,1.526,1.52625,294200000.0
2008-12-01 17:52:00,1.52625,1.5267,1.52545,1.52545,330600000.0
2008-12-01 17:53:00,1.52545,1.5259,1.52545,1.5259,329400000.0
2008-12-01 17:54:00,1.526,1.52665,1.52585,1.5262,257200000.0
2008-12-01 17:55:00,1.5262,1.5264,1.5256,1.5257,216200000.0
2008-12-01 17:56:00,1.52575,1.52585,1.52495,1.525,276200000.0
2008-12-01 17:57:00,1.52495,1.5256,1.52495,1.52495,236800000.0
2008-12-01 17:58:00,1.52505,1.5253,1.52475,1.52485,253800000.0
2008-12-01 17:59:00,1.52485,1.52495,1.5244,1.52445,296300000.0
2008-12-01 18:00:00,1.52455,1.5246,1.52425,1.5246,170800000.0
2008-12-01 18:01:00,1.52455,1.52465,1.5242,1.5245,244200000.0
2008-12-01 18:02:00,1.5245,1.52565,1.5245,1.5256,216600000.0
2008-12-01 18:03:00,1.5255,1.5257,1.52515,1.5256,254799999.0
2008-12-01 18:04:00,1.52565,1.52625,1.52565,1.52625,294800000.0
2008-12-01 18:05:00,1.5262,1.5262,1.52525,1.52535,233200001.0
2008-12-01 18:06:00,1.52535,1.52535,1.52445,1.52475,281100000.0
2008-12-01 18:07:00,1.52485,1.52485,1.5244,1.52455,216800000.0
2008-12-01 18:08:00,1.5245,1.5248,1.5244,1.52455,261400000.0
2008-12-01 18:09:00,1.5246,1.52485,1.52445,1.52455,159600000.0
2008-12-01 18:10:00,1.52455,1.52475,1.52445,1.5247,242900000.0
2008-12-01 18:11:00,1.52475,1.525,1.52455,1.52495,127800000.0
2008-12-01 18:12:00,1.52505,1.52505,1.5248,1.52495,126400000.0
2008-12-01 18:13:00,1.525,1.5253,1.52495,1.5252,165000000.0
2008-12-01 18:14:00,1.5252,1.5253,1.52495,1.5252,147000000.0
2008-12-01 18:15:00,1.5252,1.52525,1.525,1.5251,157800000.0
2008-12-01 18:16:00,1.5251,1.52545,1.52505,1.52525,220800000.0
2008-12-01 18:17:00,1.52525,1.5257,1.52515,1.52535,237000000.0
2008-12-01 18:18:00,1.52535,1.5258,1.52525,1.5258,160200000.0
2008-12-01 18:19:00,1.5258,1.52635,1.5256,1.52635,152200000.0
2008-12-01 18:20:00,1.5263,1.52675,1.5259,1.52655,128800000.0
2008-12-01 18:21:00,1.5266,1.52695,1.52655,1.52675,188600000.0
2008-12-01 18:22:00,1.52675,1.52715,1.5267,1.52675,191000000.0
2008-12-01 18:23:00,1.52675,1.527,1.5266,1.52685,146400000.0
2008-12-01 18:24:00,1.52675,1.52685,1.52645,1.5267,216400000.0
2008-12-01 18:25:00,1.5267,1.5267,1.52645,1.5265,170000000.0
2008-12-01 18:26:00,1.52645,1.5266,1.52645,1.52645,193200000.0
2008-12-01 18:27:00,1.52645,1.5267,1.52645,1.5267,199600000.0
2008-12-01 18:28:00,1.5267,1.5267,1.52645,1.52655,150200000.0
2008-12-01 18:29:00,1.52655,1.52665,1.52635,1.52665,172800000.0
2008-12-01 18:30:00,1.52665,1.5267,1.52655,1.52655,167400000.0
2008-12-01 18:31:00,1.5266,1.5268,1.52655,1.52655,239800000.0
2008-12-01 18:32:00,1.52655,1.52655,1.5262,1.52625,200800000.0
2008-12-01 18:33:00,1.52625,1.5267,1.52615,1.5266,235800000.0
2008-12-01 18:34:00,1.52655,1.52675,1.5262,1.5262,148400000.0
2008-12-01 18:35:00,1.52625,1.52685,1.52615,1.52655,152800000.0
2008-12-01 18:36:00,1.5265,1.52655,1.52615,1.52625,166000000.0
2008-12-01 18:37:00,1.52625,1.52625,1.5255,1.52595,244000000.0
2008-12-01 18:38:00,1.526,1.526,1.52555,1.5256,256400000.0
2008-12-01 18:39:00,1.5256,1.52575,1.52545,1.52565,180800000.0
2008-12-01 18:40:00,1.52565,1.52605,1.5256,1.52595,177600000.0
2008-12-01 18:41:00,1.52585,1.52615,1.5258,1.5261,198800000.0
2008-12-01 18:42:00,1.52615,1.5262,1.52605,1.5261,99800000.0
2008-12-01 18:43:00,1.52615,1.52675,1.52615,1.52635,178600000.0
2008-12-01 18:44:00,1.5263,1.52645,1.5262,1.5262,120800000.0
2008-12-01 18:45:00,1.5262,1.5263,1.52615,1.52625,159400000.0
2008-12-01 18:46:00,1.52625,1.52635,1.52625,1.52625,199000000.0
2008-12-01 18:47:00,1.52625,1.52675,1.5262,1.52655,179600000.0
2008-12-01 18:48:00,1.5265,1.52685,1.5261,1.52615,177600000.0
2008-12-01 18:49:00,1.5262,1.5262,1.5255,1.5257,137600000.0
2008-12-01 18:50:00,1.5257,1.526,1.5256,1.52595,106600000.0
2008-12-01 18:51:00,1.52595,1.52605,1.5256,1.52565,205800000.0
2008-12-01 18:52:00,1.52575,1.5258,1.52565,1.5257,147600000.0
2008-12-01 18:53:00,1.52575,1.5258,1.52525,1.52555,269600000.0
2008-12-01 18:54:00,1.52555,1.52585,1.52545,1.5255,218800000.0
2008-12-01 18:55:00,1.52565,1.52595,1.52545,1.5257,204200000.0
2008-12-01 18:56:00,1.52575,1.5258,1.52465,1.5254,248200001.0
2008-12-01 18:57:00,1.52545,1.5256,1.52495,1.52555,174000000.0
2008-12-01 18:58:00,1.52555,1.52565,1.52475,1.52545,158400000.0
2008-12-01 18:59:00,1.52545,1.52555,1.52545,1.52545,169800000.0
2008-12-01 19:00:00,1.52555,1.5259,1.5254,1.52575,278400000.0
2008-12-01 19:01:00,1.52575,1.52575,1.5253,1.5255,233000000.0
2008-12-01 19:02:00,1.52565,1.5259,1.5253,1.5253,209800000.0
2008-12-01 19:03:00,1.5253,1.5254,1.52455,1.52455,207200000.0
2008-12-01 19:04:00,1.5247,1.52485,1.52465,1.5248,222400000.0
2008-12-01 19:05:00,1.5249,1.525,1.52455,1.52475,241400000.0
2008-12-01 19:06:00,1.52475,1.5259,1.52475,1.52575,256200000.0
2008-12-01 19:07:00,1.5258,1.526,1.52475,1.52535,276599999.0
2008-12-01 19:08:00,1.5253,1.5256,1.52455,1.52465,280000001.0
2008-12-01 19:09:00,1.52465,1.525,1.52425,1.5247,275200001.0
2008-12-01 19:10:00,1.5246,1.5252,1.52455,1.52515,203000000.0
2008-12-01 19:11:00,1.5249,1.52505,1.5247,1.52495,173400000.0
2008-12-01 19:12:00,1.52505,1.52505,1.52465,1.52465,120600000.0
2008-12-01 19:13:00,1.52475,1.5248,1.52445,1.5245,170400000.0
2008-12-01 19:14:00,1.52445,1.52475,1.52445,1.5246,198200000.0
2008-12-01 19:15:00,1.5247,1.5247,1.52455,1.52455,154800000.0
2008-12-01 19:16:00,1.52455,1.52475,1.52445,1.52455,172400000.0
2008-12-01 19:17:00,1.5246,1.52485,1.52445,1.52465,215200000.0
2008-12-01 19:18:00,1.52465,1.52475,1.52455,1.52455,138200000.0
2008-12-01 19:19:00,1.52455,1.52465,1.5242,1.52425,182200000.0
2008-12-01 19:20:00,1.5243,1.52445,1.52415,1.52445,109200000.0
2008-12-01 19:21:00,1.52445,1.52455,1.52435,1.52435,297600000.0
2008-12-01 19:22:00,1.52435,1.5245,1.52435,1.52445,173400000.0
2008-12-01 19:23:00,1.5246,1.52485,1.5246,1.52485,81600000.0
2008-12-01 19:24:00,1.52485,1.5249,1.52435,1.52445,94000000.0
2008-12-01 19:25:00,1.5245,1.52465,1.52435,1.52435,149400000.0
2008-12-01 19:26:00,1.52445,1.52455,1.52435,1.52435,98800000.0
2008-12-01 19:27:00,1.5244,1.5247,1.52435,1.52435,146600000.0
2008-12-01 19:28:00,1.5244,1.5245,1.52405,1.52405,184600000.0
2008-12-01 19:29:00,1.5241,1.52425,1.52385,1.52385,189600000.0
2008-12-01 19:30:00,1.5239,1.524,1.5226,1.52275,225400000.0
2008-12-01 19:31:00,1.52285,1.5237,1.52285,1.52305,195000000.0
2008-12-01 19:32:00,1.52315,1.52315,1.52285,1.52285,152800000.0
2008-12-01 19:33:00,1.5229,1.523,1.52245,1.52245,146400000.0
2008-12-01 19:34:00,1.52255,1.5232,1.52255,1.5231,184800000.0
2008-12-01 19:35:00,1.5232,1.5232,1.52285,1.523,118600000.0
2008-12-01 19:36:00,1.52305,1.52325,1.5229,1.52295,98600000.0
2008-12-01 19:37:00,1.52295,1.52295,1.52255,1.52265,85400000.0
2008-12-01 19:38:00,1.5226,1.52345,1.52255,1.52345,138000000.0
2008-12-01 19:39:00,1.52335,1.5234,1.5229,1.52295,117800000.0
2008-12-01 19:40:00,1.52295,1.52295,1.52295,1.52295,92400000.0
2008-12-01 19:41:00,1.523,1.52315,1.52285,1.52315,88400000.0
2008-12-01 19:42:00,1.5231,1.5233,1.52295,1.5233,168400000.0
2008-12-01 19:43:00,1.52325,1.5234,1.52305,1.5233,62400000.0
2008-12-01 19:44:00,1.5233,1.52335,1.523,1.5233,97000000.0
2008-12-01 19:45:00,1.52325,1.5234,1.5232,1.5233,106400000.0
2008-12-01 19:46:00,1.52325,1.52335,1.5232,1.5233,85800000.0
2008-12-01 19:47:00,1.52325,1.5239,1.52325,1.5236,113800000.0
2008-12-01 19:48:00,1.52365,1.52365,1.5233,1.52335,184400000.0
2008-12-01 19:49:00,1.5233,1.5236,1.52305,1.5236,160200000.0
2008-12-01 19:50:00,1.5236,1.5236,1.523,1.5231,167800001.0
2008-12-01 19:51:00,1.52315,1.52315,1.52175,1.522,176600001.0
2008-12-01 19:52:00,1.52215,1.52225,1.5203,1.5206,286999999.0
2008-12-01 19:53:00,1.52075,1.5213,1.52065,1.5212,220600000.0
2008-12-01 19:54:00,1.5213,1.5213,1.52045,1.52065,279200000.0
2008-12-01 19:55:00,1.52065,1.52065,1.5198,1.51985,221000000.0
2008-12-01 19:56:00,1.5199,1.52005,1.5197,1.51975,158000000.0
2008-12-01 19:57:00,1.5197,1.5197,1.51945,1.51945,81200000.0
2008-12-01 19:58:00,1.51945,1.51965,1.51945,1.5195,91000000.0
2008-12-01 19:59:00,1.5195,1.51965,1.51905,1.5193,174400000.0
2008-12-01 20:00:00,1.51935,1.51935,1.5184,1.5187,152000000.0
2008-12-01 20:01:00,1.5188,1.519,1.5186,1.51875,105600000.0
2008-12-01 20:02:00,1.5188,1.51905,1.51875,1.51895,92400000.0
2008-12-01 20:03:00,1.51895,1.5192,1.51885,1.51895,187200000.0
2008-12-01 20:04:00,1.51895,1.5197,1.51895,1.51965,126600000.0
2008-12-01 20:05:00,1.51955,1.51985,1.51955,1.5196,68200000.0
2008-12-01 20:06:00,1.5196,1.5197,1.5194,1.51955,156600000.0
2008-12-01 20:07:00,1.51965,1.51975,1.51955,1.5196,60200000.0
2008-12-01 20:08:00,1.51965,1.52,1.5195,1.5196,156200000.0
2008-12-01 20:09:00,1.51965,1.51995,1.51945,1.5196,189799999.0
2008-12-01 20:10:00,1.51965,1.52025,1.51965,1.5201,164400000.0
2008-12-01 20:11:00,1.52015,1.52055,1.5201,1.52035,203400000.0
2008-12-01 20:12:00,1.5204,1.52085,1.52035,1.52085,181600000.0
2008-12-01 20:13:00,1.5209,1.521,1.52055,1.5209,151200000.0
2008-12-01 20:14:00,1.52095,1.5211,1.52065,1.52085,89600000.0
2008-12-01 20:15:00,1.5209,1.52095,1.52055,1.52065,170600000.0
2008-12-01 20:16:00,1.52065,1.52075,1.5205,1.52055,189800000.0
2008-12-01 20:17:00,1.52055,1.52055,1.51995,1.51995,135200000.0
2008-12-01 20:18:00,1.51995,1.5203,1.51975,1.5201,171400000.0
2008-12-01 20:19:00,1.52005,1.52045,1.52005,1.52025,144000000.0
2008-12-01 20:20:00,1.5203,1.52065,1.52025,1.5205,164400000.0
2008-12-01 20:21:00,1.52055,1.5207,1.52025,1.52035,96400000.0
2008-12-01 20:22:00,1.5203,1.52055,1.52025,1.5205,106400000.0
2008-12-01 20:23:00,1.5205,1.52115,1.52035,1.52075,91800000.0
2008-12-01 20:24:00,1.5208,1.5208,1.52035,1.5206,41600000.0
2008-12-01 20:25:00,1.5206,1.5207,1.5206,1.5206,22000000.0
2008-12-01 20:26:00,1.5206,1.52085,1.5206,1.5207,68800000.0
2008-12-01 20:27:00,1.52065,1.521,1.5206,1.5209,102600000.0
2008-12-01 20:28:00,1.52075,1.5209,1.52065,1.52075,185600000.0
2008-12-01 20:29:00,1.5207,1.5211,1.52065,1.52095,139600000.0
2008-12-01 20:30:00,1.52095,1.5211,1.52075,1.52085,168800000.0
2008-12-01 20:31:00,1.52085,1.52125,1.52085,1.5212,140000000.0
2008-12-01 20:32:00,1.5212,1.52135,1.52115,1.52125,122000000.0
2008-12-01 20:33:00,1.5214,1.5217,1.521,1.5217,146600000.0
2008-12-01 20:34:00,1.5217,1.5219,1.5214,1.52185,118600000.0
2008-12-01 20:35:00,1.52185,1.52235,1.52155,1.522,146600000.0
2008-12-01 20:36:00,1.52205,1.5222,1.52195,1.52205,96000000.0
2008-12-01 20:37:00,1.522,1.52215,1.52165,1.52195,156000000.0
2008-12-01 20:38:00,1.52195,1.5222,1.52195,1.52195,128400000.0
2008-12-01 20:39:00,1.522,1.5221,1.5218,1.5221,82000000.0
2008-12-01 20:40:00,1.52205,1.52215,1.522,1.5221,88000000.0
2008-12-01 20:41:00,1.5221,1.5221,1.522,1.5221,52800000.0
2008-12-01 20:42:00,1.52205,1.5221,1.52175,1.52175,65600000.0
2008-12-01 20:43:00,1.5217,1.5219,1.5215,1.52165,168400000.0
2008-12-01 20:44:00,1.5217,1.522,1.52145,1.5219,109800000.0
2008-12-01 20:45:00,1.52195,1.5225,1.5216,1.52245,162800000.0
2008-12-01 20:46:00,1.52255,1.5231,1.5218,1.5218,207800000.0
2008-12-01 20:47:00,1.5218,1.52245,1.5217,1.5218,219799999.0
2008-12-01 20:48:00,1.52175,1.52225,1.5217,1.5222,64400000.0
2008-12-01 20:49:00,1.52215,1.5226,1.522,1.5223,95800000.0
2008-12-01 20:50:00,1.5223,1.52245,1.52215,1.52245,25000000.0
2008-12-01 20:51:00,1.52225,1.52225,1.52135,1.5221,204000000.0
2008-12-01 20:52:00,1.52205,1.52225,1.5215,1.52225,193999999.0
2008-12-01 20:53:00,1.5224,1.52265,1.5217,1.5221,179400000.0
2008-12-01 20:54:00,1.52215,1.5223,1.52155,1.5216,104600000.0
2008-12-01 20:55:00,1.52155,1.52185,1.5215,1.5215,126600000.0
2008-12-01 20:56:00,1.5215,1.5216,1.52145,1.52145,91800000.0
2008-12-01 20:57:00,1.5215,1.5218,1.52095,1.5217,146400000.0
2008-12-01 20:58:00,1.52175,1.5223,1.5217,1.52205,117400000.0
2008-12-01 20:59:00,1.522,1.52315,1.522,1.52285,181200000.0
2008-12-01 21:00:00,1.5229,1.5233,1.52255,1.52275,139800000.0
2008-12-01 21:01:00,1.52285,1.52315,1.5228,1.52305,75200001.0
2008-12-01 21:02:00,1.5231,1.5232,1.5226,1.52305,189800000.0
2008-12-01 21:03:00,1.52315,1.52315,1.52215,1.52225,138600000.0
2008-12-01 21:04:00,1.52225,1.52245,1.5219,1.52225,165400000.0
2008-12-01 21:05:00,1.52215,1.52225,1.5215,1.5217,187400000.0
2008-12-01 21:06:00,1.52165,1.5219,1.5211,1.52115,207000000.0
2008-12-01 21:07:00,1.52115,1.5215,1.52115,1.5215,127400000.0
2008-12-01 21:08:00,1.5216,1.52225,1.52145,1.522,154200000.0
2008-12-01 21:09:00,1.52205,1.52245,1.52185,1.5219,159400000.0
2008-12-01 21:10:00,1.5219,1.52245,1.52175,1.5221,151800000.0
2008-12-01 21:11:00,1.522,1.52245,1.522,1.52225,90400000.0
2008-12-01 21:12:00,1.52225,1.5223,1.52185,1.52195,110800000.0
2008-12-01 21:13:00,1.5219,1.5219,1.52115,1.5216,201599999.0
2008-12-01 21:14:00,1.5215,1.52185,1.52135,1.52185,187800000.0
2008-12-01 21:15:00,1.52185,1.52185,1.52145,1.52145,212000000.0
2008-12-01 21:16:00,1.52145,1.52185,1.52145,1.52185,130000000.0
2008-12-01 21:17:00,1.52195,1.52215,1.52195,1.52215,102400000.0
2008-12-01 21:18:00,1.52215,1.52225,1.52205,1.52225,127000000.0
2008-12-01 21:19:00,1.52225,1.52225,1.5217,1.52225,268000000.0
2008-12-01 21:20:00,1.52225,1.52225,1.52185,1.522,161600000.0
2008-12-01 21:21:00,1.52195,1.522,1.52195,1.52195,104400000.0
2008-12-01 21:22:00,1.522,1.522,1.52125,1.52135,145800000.0
2008-12-01 21:23:00,1.5213,1.5219,1.5213,1.52185,122800000.0
2008-12-01 21:24:00,1.52185,1.52195,1.5214,1.5216,149000000.0
2008-12-01 21:25:00,1.5215,1.52215,1.5215,1.5217,211400000.0
2008-12-01 21:26:00,1.5217,1.5218,1.52135,1.52135,323000000.0
2008-12-01 21:27:00,1.5214,1.5216,1.5209,1.521,205400000.0
2008-12-01 21:28:00,1.52095,1.52095,1.52045,1.52085,188200000.0
2008-12-01 21:29:00,1.52085,1.52095,1.52035,1.52045,208600000.0
2008-12-01 21:30:00,1.52045,1.52155,1.5204,1.5212,208600000.0
2008-12-01 21:31:00,1.5212,1.5216,1.5209,1.5215,155000000.0
2008-12-01 21:32:00,1.52155,1.522,1.52155,1.5219,158000000.0
2008-12-01 21:33:00,1.52185,1.52215,1.52185,1.52205,127800000.0
2008-12-01 21:34:00,1.52215,1.52225,1.5212,1.52125,198800000.0
2008-12-01 21:35:00,1.5212,1.5215,1.52095,1.5213,224200000.0
2008-12-01 21:36:00,1.5212,1.5215,1.52055,1.52085,188000000.0
2008-12-01 21:37:00,1.5209,1.5209,1.52055,1.5207,105800000.0
2008-12-01 21:38:00,1.5207,1.5209,1.51995,1.51995,193800000.0
2008-12-01 21:39:00,1.52,1.5206,1.51975,1.5206,138600000.0
2008-12-01 21:40:00,1.5205,1.5205,1.51985,1.5203,106800000.0
2008-12-01 21:41:00,1.5203,1.521,1.5203,1.5209,90600000.0
2008-12-01 21:42:00,1.5209,1.5217,1.52075,1.5217,130800000.0
2008-12-01 21:43:00,1.5216,1.52185,1.52155,1.5217,106200000.0
2008-12-01 21:44:00,1.5218,1.5219,1.5216,1.52165,70400000.0
2008-12-01 21:45:00,1.52165,1.52255,1.5216,1.52225,219600001.0
2008-12-01 21:46:00,1.5223,1.52235,1.5218,1.52185,174600000.0
2008-12-01 21:47:00,1.5218,1.52185,1.52155,1.5218,175200000.0
2008-12-01 21:48:00,1.52175,1.52195,1.5216,1.5217,131000000.0
2008-12-01 21:49:00,1.5217,1.5223,1.5216,1.5216,188000000.0
2008-12-01 21:50:00,1.52165,1.5221,1.52165,1.52195,127000000.0
2008-12-01 21:51:00,1.52195,1.5227,1.5219,1.52255,153200000.0
2008-12-01 21:52:00,1.52255,1.52285,1.52255,1.52275,65800000.0
2008-12-01 21:53:00,1.52285,1.5238,1.52275,1.52335,281400000.0
2008-12-01 21:54:00,1.5234,1.5234,1.52265,1.5234,132799999.0
2008-12-01 21:55:00,1.5234,1.5247,1.5233,1.5244,279800000.0
2008-12-01 21:56:00,1.52445,1.5245,1.5241,1.52425,224800000.0
2008-12-01 21:57:00,1.52425,1.52495,1.5242,1.52495,213600000.0
2008-12-01 21:58:00,1.52495,1.52525,1.5247,1.52485,234600000.0
2008-12-01 21:59:00,1.5249,1.52495,1.52395,1.52425,282200000.0
2008-12-01 22:00:00,1.5242,1.52425,1.5239,1.52405,139000000.0
2008-12-01 22:01:00,1.5241,1.52445,1.52385,1.52445,72799999.0
2008-12-01 22:02:00,1.52445,1.5245,1.52325,1.5233,154600000.0
2008-12-01 22:03:00,1.52335,1.5235,1.5229,1.5232,89800000.0
2008-12-01 22:04:00,1.5232,1.52505,1.5232,1.52415,222800000.0
2008-12-01 22:05:00,1.52415,1.52465,1.5231,1.5246,137200000.0
2008-12-01 22:06:00,1.52455,1.5248,1.52435,1.5245,148200000.0
2008-12-01 22:07:00,1.52455,1.52455,1.5236,1.52375,114200000.0
2008-12-01 22:08:00,1.5238,1.52405,1.5234,1.52345,132800000.0
2008-12-01 22:09:00,1.52345,1.52355,1.52315,1.5233,93400000.0
2008-12-01 22:10:00,1.5233,1.52345,1.52325,1.5233,107200000.0
2008-12-01 22:11:00,1.52325,1.52325,1.5229,1.52295,64800000.0
2008-12-01 22:12:00,1.52295,1.523,1.52295,1.52295,19200000.0
2008-12-01 22:13:00,1.52295,1.52305,1.52295,1.52305,8200000.0
2008-12-01 22:14:00,1.5232,1.5232,1.52265,1.52275,78600000.0
2008-12-01 22:15:00,1.52275,1.523,1.52275,1.5229,26800000.0
2008-12-01 22:16:00,1.5229,1.5231,1.52275,1.52295,70400000.0
2008-12-01 22:17:00,1.52295,1.5232,1.52295,1.5231,78800000.0
2008-12-01 22:18:00,1.52305,1.5232,1.52285,1.52285,133400000.0
2008-12-01 22:19:00,1.52295,1.52295,1.52215,1.52225,133800000.0
2008-12-01 22:20:00,1.5222,1.5223,1.5216,1.52185,128400000.0
2008-12-01 22:21:00,1.52185,1.522,1.52165,1.5218,78400000.0
2008-12-01 22:22:00,1.5217,1.5217,1.5212,1.52165,193400000.0
2008-12-01 22:23:00,1.52165,1.52165,1.52055,1.5207,188000000.0
2008-12-01 22:24:00,1.5207,1.521,1.5207,1.52095,37400000.0
2008-12-01 22:25:00,1.52095,1.5212,1.52085,1.52115,98400000.0
2008-12-01 22:26:00,1.5212,1.5214,1.52105,1.5213,73600000.0
2008-12-01 22:27:00,1.52135,1.5214,1.5206,1.5206,77200000.0
2008-12-01 22:28:00,1.52065,1.5215,1.52065,1.52125,134600000.0
2008-12-01 22:29:00,1.5212,1.52155,1.52095,1.52105,159200000.0
2008-12-01 22:30:00,1.521,1.5211,1.52095,1.52105,79600000.0
2008-12-01 22:31:00,1.521,1.5221,1.5208,1.5208,135400000.0
2008-12-01 22:32:00,1.5208,1.52115,1.52075,1.52105,113600000.0
2008-12-01 22:33:00,1.52105,1.5216,1.52105,1.5215,141800000.0
2008-12-01 22:34:00,1.52145,1.52145,1.52105,1.52125,102800000.0
2008-12-01 22:35:00,1.5212,1.5217,1.52115,1.5212,103600000.0
2008-12-01 22:36:00,1.5212,1.5217,1.52095,1.521,120200000.0
2008-12-01 22:37:00,1.521,1.52115,1.5209,1.52105,81200000.0
2008-12-01 22:38:00,1.52105,1.5214,1.52105,1.5212,48000000.0
2008-12-01 22:39:00,1.52105,1.5213,1.52105,1.52105,29000000.0
2008-12-01 22:40:00,1.5212,1.5214,1.5209,1.5212,63400000.0
2008-12-01 22:41:00,1.5212,1.5222,1.52105,1.5213,83200000.0
2008-12-01 22:42:00,1.52125,1.5217,1.52115,1.52155,120400000.0
2008-12-01 22:43:00,1.5216,1.52205,1.52155,1.5216,154200000.0
2008-12-01 22:44:00,1.52155,1.52255,1.52155,1.5219,147800001.0
2008-12-01 22:45:00,1.5219,1.5219,1.5203,1.5205,298799998.0
2008-12-01 22:46:00,1.52055,1.52075,1.5203,1.5207,196600000.0
2008-12-01 22:47:00,1.5207,1.5211,1.5205,1.52095,192000000.0
2008-12-01 22:48:00,1.521,1.5211,1.5204,1.5211,128800000.0
2008-12-01 22:49:00,1.5211,1.52115,1.52065,1.52075,82400000.0
2008-12-01 22:50:00,1.5207,1.5207,1.52035,1.52065,128200000.0
2008-12-01 22:51:00,1.52065,1.52065,1.5201,1.52045,100000001.0
2008-12-01 22:52:00,1.5204,1.52045,1.52005,1.52005,104600000.0
2008-12-01 22:53:00,1.52005,1.5201,1.5198,1.51995,88200000.0
2008-12-01 22:54:00,1.51995,1.52015,1.5197,1.52,254399999.0
2008-12-01 22:55:00,1.52,1.52035,1.51925,1.5193,183000000.0
2008-12-01 22:56:00,1.5193,1.5195,1.5189,1.51925,163999999.0
2008-12-01 22:57:00,1.51925,1.51925,1.51905,1.51905,35000000.0
2008-12-01 22:58:00,1.51895,1.5192,1.5182,1.5182,199200000.0
2008-12-01 22:59:00,1.5181,1.51885,1.518,1.51805,233400000.0
2008-12-01 23:00:00,1.51815,1.51915,1.51805,1.51865,179400001.0
2008-12-01 23:01:00,1.51865,1.51875,1.51835,1.5184,123399999.0
2008-12-01 23:02:00,1.5185,1.51885,1.51845,1.51885,100400000.0
2008-12-01 23:03:00,1.51885,1.51885,1.51865,1.51865,76800000.0
2008-12-01 23:04:00,1.5186,1.51885,1.5186,1.51885,116800000.0
2008-12-01 23:05:00,1.5188,1.5188,1.5184,1.5184,81400000.0
2008-12-01 23:06:00,1.51835,1.51835,1.518,1.5182,65200000.0
2008-12-01 23:07:00,1.5182,1.51915,1.51815,1.51915,83800000.0
2008-12-01 23:08:00,1.51915,1.51915,1.51865,1.5188,123000000.0
2008-12-01 23:09:00,1.51885,1.519,1.51875,1.51895,99000000.0
2008-12-01 23:10:00,1.51895,1.5193,1.5189,1.5193,33200000.0
2008-12-01 23:11:00,1.51915,1.51945,1.51915,1.51945,63800000.0
2008-12-01 23:12:00,1.51945,1.51955,1.51905,1.51935,51600000.0
2008-12-01 23:13:00,1.5194,1.51955,1.51905,1.51905,84600000.0
2008-12-01 23:14:00,1.5191,1.51915,1.51895,1.51915,134600000.0
2008-12-01 23:15:00,1.5191,1.51945,1.51905,1.51945,115800000.0
2008-12-01 23:16:00,1.5195,1.5197,1.51905,1.5195,121600000.0
2008-12-01 23:17:00,1.51955,1.51985,1.51955,1.5198,60000000.0
2008-12-01 23:18:00,1.5198,1.5202,1.5198,1.5202,105400000.0
2008-12-01 23:19:00,1.52025,1.5217,1.52025,1.52145,144599999.0
2008-12-01 23:20:00,1.5215,1.5222,1.5215,1.5217,95000000.0
2008-12-01 23:21:00,1.52165,1.52195,1.52165,1.52195,23200000.0
2008-12-01 23:22:00,1.522,1.5224,1.52185,1.52225,30400000.0
2008-12-01 23:23:00,1.52225,1.52255,1.52185,1.522,148400000.0
2008-12-01 23:24:00,1.522,1.5223,1.52195,1.52215,60200000.0
2008-12-01 23:25:00,1.522,1.5222,1.52195,1.52195,60000000.0
2008-12-01 23:26:00,1.52195,1.522,1.52185,1.52185,68200000.0
2008-12-01 23:27:00,1.5218,1.52185,1.52145,1.52145,96400000.0
2008-12-01 23:28:00,1.5215,1.5215,1.52095,1.5213,181200000.0
2008-12-01 23:29:00,1.5213,1.52155,1.5213,1.5214,87600000.0
2008-12-01 23:30:00,1.52145,1.52145,1.52075,1.52095,107000000.0
2008-12-01 23:31:00,1.5207,1.5212,1.52045,1.5206,192000000.0
2008-12-01 23:32:00,1.52055,1.5209,1.5203,1.52065,199799998.0
2008-12-01 23:33:00,1.5207,1.5209,1.5199,1.52085,101800000.0
2008-12-01 23:34:00,1.5206,1.5208,1.52025,1.52045,125399999.0
2008-12-01 23:35:00,1.52045,1.52055,1.5199,1.52055,69600000.0
2008-12-01 23:36:00,1.5205,1.5205,1.51985,1.52005,84600000.0
2008-12-01 23:37:00,1.52,1.52015,1.52,1.52,46000000.0
2008-12-01 23:38:00,1.52005,1.52005,1.52,1.52,8800000.0
2008-12-01 23:39:00,1.5201,1.5201,1.52,1.52005,34800000.0
2008-12-01 23:40:00,1.5201,1.5203,1.5201,1.5201,39800000.0
2008-12-01 23:41:00,1.5201,1.5204,1.52,1.52,66800000.0
2008-12-01 23:42:00,1.52005,1.52005,1.5196,1.5196,50400000.0
2008-12-01 23:43:00,1.51985,1.52005,1.51985,1.52,21000000.0
2008-12-01 23:44:00,1.51975,1.5198,1.51975,1.51975,26600000.0
2008-12-01 23:45:00,1.5197,1.5197,1.51945,1.5195,38600000.0
2008-12-01 23:46:00,1.5195,1.5196,1.51945,1.5196,76400000.0
2008-12-01 23:47:00,1.5196,1.5198,1.5195,1.51975,76200000.0
2008-12-01 23:48:00,1.51975,1.51985,1.51945,1.5197,78200000.0
2008-12-01 23:49:00,1.51975,1.52,1.51975,1.5199,118200000.0
2008-12-01 23:50:00,1.5199,1.52035,1.5199,1.52015,61800001.0
2008-12-01 23:51:00,1.52045,1.5205,1.51975,1.5201,172400001.0
2008-12-01 23:52:00,1.52015,1.5202,1.51995,1.52015,58600000.0
2008-12-01 23:53:00,1.5201,1.52015,1.52,1.52005,64800000.0
2008-12-01 23:54:00,1.52,1.52005,1.51995,1.52005,85200000.0
2008-12-01 23:55:00,1.52005,1.52005,1.51995,1.51995,26000000.0
2008-12-01 23:56:00,1.52,1.52005,1.52,1.52,31600000.0
2008-12-01 23:57:00,1.52025,1.52055,1.52025,1.52055,51000000.0
2008-12-01 23:58:00,1.52055,1.52055,1.52045,1.52055,45600000.0
2008-12-01 23:59:00,1.52045,1.5206,1.52045,1.52045,61800000.0
2008-12-02 00:00:00,1.52022,1.52035,1.52013,1.5203,37600000.0
2008-12-02 00:01:00,1.52062,1.52066,1.52042,1.52057,87800000.0
2008-12-02 00:02:00,1.52045,1.52045,1.52045,1.52045,1400000.0
2008-12-02 00:03:00,1.5205,1.5205,1.5199,1.5199,12600000.0
2008-12-02 00:04:00,1.52,1.52005,1.519,1.51965,76400000.0
2008-12-02 00:05:00,1.5196,1.5196,1.51945,1.5195,19800000.0
2008-12-02 00:06:00,1.5194,1.5196,1.5194,1.5195,26400000.0
2008-12-02 00:07:00,1.5194,1.5195,1.5192,1.5193,37400000.0
2008-12-02 00:08:00,1.51925,1.5195,1.51925,1.5194,17600000.0
2008-12-02 00:09:00,1.5193,1.51945,1.51905,1.51905,33000000.0
2008-12-02 00:10:00,1.5192,1.51935,1.5192,1.5192,19000000.0
2008-12-02 00:11:00,1.51915,1.51915,1.519,1.5191,24200000.0
2008-12-02 00:12:00,1.51915,1.51945,1.5191,1.51945,15200000.0
2008-12-02 00:13:00,1.51945,1.51945,1.51895,1.5191,55400000.0
2008-12-02 00:14:00,1.5192,1.5193,1.51915,1.51915,32400000.0
2008-12-02 00:15:00,1.51925,1.5193,1.51905,1.5193,37400000.0
2008-12-02 00:16:00,1.51915,1.5194,1.5191,1.51915,34600000.0
2008-12-02 00:17:00,1.5192,1.5193,1.5191,1.5193,66000000.0
2008-12-02 00:18:00,1.5192,1.51945,1.5191,1.51945,15000000.0
2008-12-02 00:19:00,1.5196,1.5196,1.5192,1.5192,18400000.0
2008-12-02 00:20:00,1.5192,1.5193,1.51885,1.51915,75200000.0
2008-12-02 00:21:00,1.5192,1.5194,1.51915,1.5193,91600000.0
2008-12-02 00:22:00,1.51935,1.51935,1.51915,1.51915,85000000.0
2008-12-02 00:23:00,1.51925,1.5193,1.51915,1.51915,55200000.0
2008-12-02 00:24:00,1.51915,1.51925,1.51895,1.51895,153400000.0
2008-12-02 00:25:00,1.51915,1.51915,1.51885,1.519,117800000.0
2008-12-02 00:26:00,1.51895,1.51905,1.51895,1.519,32800000.0
2008-12-02 00:27:00,1.51895,1.51905,1.51895,1.519,66400000.0
2008-12-02 00:28:00,1.51895,1.519,1.51895,1.51895,39800000.0
2008-12-02 00:29:00,1.519,1.51915,1.51895,1.519,47600000.0
2008-12-02 00:30:00,1.51895,1.5191,1.5189,1.51895,80400000.0
2008-12-02 00:31:00,1.51895,1.519,1.51885,1.519,25600000.0
2008-12-02 00:32:00,1.51905,1.51905,1.51895,1.51895,60000000.0
2008-12-02 00:33:00,1.51905,1.51905,1.51895,1.51895,88000000.0
2008-12-02 00:34:00,1.519,1.519,1.51895,1.51895,15800000.0
2008-12-02 00:35:00,1.51895,1.51895,1.51855,1.51855,44200000.0
2008-12-02 00:36:00,1.51781,1.51841,1.51781,1.51819,721399998.0
2008-12-02 00:37:00,1.51819,1.51844,1.51817,1.51842,382199999.0
2008-12-02 00:38:00,1.51855,1.51855,1.51855,1.51855,40200000.0
2008-12-02 00:39:00,1.51855,1.51855,1.51855,1.51855,15600000.0
2008-12-02 00:40:00,1.51855,1.5186,1.51855,1.51855,51000000.0
2008-12-02 00:41:00,1.51855,1.5186,1.51855,1.51855,11600000.0
2008-12-02 00:42:00,1.51855,1.5186,1.51855,1.51855,4200000.0
2008-12-02 00:43:00,1.5188,1.5188,1.5184,1.51855,18600000.0
2008-12-02 00:44:00,1.51855,1.5186,1.5185,1.5186,15400000.0
2008-12-02 00:45:00,1.5186,1.51865,1.5186,1.5186,41400000.0
2008-12-02 00:46:00,1.5186,1.5187,1.5185,1.5186,28000000.0
2008-12-02 00:47:00,1.5187,1.5188,1.5186,1.5186,20600000.0
2008-12-02 00:48:00,1.5186,1.5193,1.5185,1.5193,72600000.0
2008-12-02 00:49:00,1.5195,1.51955,1.51925,1.5193,64200000.0
2008-12-02 00:50:00,1.5193,1.5193,1.5193,1.5193,31000000.0
2008-12-02 00:51:00,1.5193,1.5193,1.5193,1.5193,15800000.0
2008-12-02 00:52:00,1.5193,1.5193,1.5193,1.5193,19200000.0
2008-12-02 00:53:00,1.51902,1.51906,1.51871,1.51891,511199986.0
2008-12-02 00:54:00,1.5193,1.5193,1.5192,1.5193,59200000.0
2008-12-02 00:55:00,1.51885,1.51895,1.51885,1.51895,18800000.0
2008-12-02 00:56:00,1.5188,1.51895,1.5187,1.5187,24200000.0
2008-12-02 00:57:00,1.51875,1.51875,1.51875,1.51875,15200000.0
2008-12-02 00:58:00,1.5188,1.5189,1.51875,1.51875,37400000.0
2008-12-02 00:59:00,1.51875,1.5188,1.51875,1.51875,16000000.0
2008-12-02 01:00:00,1.5188,1.5189,1.51875,1.51875,35600000.0
2008-12-02 01:01:00,1.5188,1.5188,1.51875,1.5188,24200000.0
2008-12-02 01:02:00,1.5188,1.5188,1.5188,1.5188,6000000.0
2008-12-02 01:03:00,1.51885,1.51885,1.5188,1.5188,20200000.0
2008-12-02 01:04:00,1.5188,1.51885,1.5188,1.5188,32200000.0
2008-12-02 01:05:00,1.5188,1.51885,1.5188,1.5188,32200000.0
2008-12-02 01:06:00,1.5188,1.51885,1.5188,1.5188,20000000.0
2008-12-02 01:07:00,1.5188,1.5191,1.5188,1.5191,11000000.0
2008-12-02 01:08:00,1.51859,1.51904,1.51859,1.51889,84599998.0
2008-12-02 01:09:00,1.51885,1.51885,1.51873,1.51877,64199997.0
2008-12-02 01:10:00,1.51864,1.51888,1.51851,1.51851,89399998.0
2008-12-02 01:11:00,1.51905,1.51905,1.51905,1.51905,5200000.0
2008-12-02 01:12:00,1.51905,1.51905,1.51895,1.51895,8000000.0
2008-12-02 01:13:00,1.5186,1.51893,1.51854,1.51893,85199997.0
2008-12-02 01:14:00,1.51877,1.51889,1.5187,1.51889,118199994.0
2008-12-02 01:15:00,1.51876,1.51901,1.51867,1.51889,258799985.0
2008-12-02 01:16:00,1.51895,1.51895,1.51895,1.51895,5200000.0
2008-12-02 01:17:00,1.5188,1.5188,1.5188,1.5188,1600000.0
2008-12-02 01:18:00,1.5189,1.51895,1.5188,1.51895,12400000.0
2008-12-02 01:19:00,1.51895,1.51895,1.5184,1.5186,107000000.0
2008-12-02 01:20:00,1.51855,1.51875,1.51845,1.51855,26000000.0
2008-12-02 01:21:00,1.51855,1.51855,1.5178,1.5183,90400000.0
2008-12-02 01:22:00,1.51815,1.5182,1.51795,1.5182,39600000.0
2008-12-02 01:23:00,1.5182,1.51825,1.5182,1.5182,11600000.0
2008-12-02 01:24:00,1.5182,1.5182,1.51785,1.51805,10400000.0
2008-12-02 01:25:00,1.51805,1.51805,1.5172,1.5172,80000000.0
2008-12-02 01:26:00,1.5172,1.5177,1.5172,1.51755,45800000.0
2008-12-02 01:27:00,1.51745,1.51745,1.5167,1.517,64000000.0
2008-12-02 01:28:00,1.517,1.51715,1.5164,1.51695,130599999.0
2008-12-02 01:29:00,1.51695,1.517,1.5167,1.51675,42600000.0
2008-12-02 01:30:00,1.51675,1.51675,1.5165,1.5166,17200000.0
2008-12-02 01:31:00,1.5166,1.5166,1.5166,1.5166,14000000.0
2008-12-02 01:32:00,1.5166,1.5166,1.51615,1.51625,35000000.0
2008-12-02 01:33:00,1.51625,1.51655,1.51625,1.51655,49200000.0
2008-12-02 01:34:00,1.51655,1.5167,1.51655,1.51655,14600000.0
2008-12-02 01:35:00,1.5167,1.5168,1.5165,1.5168,26200000.0
2008-12-02 01:36:00,1.5168,1.51705,1.51675,1.5169,39800000.0
2008-12-02 01:37:00,1.5169,1.517,1.5169,1.517,16000000.0
2008-12-02 01:38:00,1.5172,1.5174,1.5169,1.5171,70000000.0
2008-12-02 01:39:00,1.5171,1.5174,1.5171,1.51715,37200000.0
2008-12-02 01:40:00,1.51715,1.51775,1.51715,1.5173,124200000.0
2008-12-02 01:41:00,1.5173,1.51745,1.51725,1.51745,18600000.0
2008-12-02 01:42:00,1.51765,1.51765,1.51765,1.51765,2800000.0
2008-12-02 01:43:00,1.5175,1.5175,1.51705,1.51705,36800000.0
2008-12-02 01:44:00,1.51705,1.5172,1.51645,1.51655,25800000.0
2008-12-02 01:45:00,1.5167,1.51695,1.51655,1.51655,37800000.0
2008-12-02 01:46:00,1.51655,1.5168,1.51655,1.5167,14000000.0
2008-12-02 01:47:00,1.51685,1.5174,1.51665,1.51715,76400000.0
2008-12-02 01:48:00,1.51715,1.51765,1.51715,1.51755,64000000.0
2008-12-02 01:49:00,1.5173,1.5182,1.5173,1.51765,159800000.0
2008-12-02 01:50:00,1.5178,1.51835,1.51765,1.51825,76800000.0
2008-12-02 01:51:00,1.51815,1.5184,1.51785,1.518,50000000.0
2008-12-02 01:52:00,1.518,1.518,1.51775,1.518,23800000.0
2008-12-02 01:53:00,1.518,1.5185,1.51785,1.518,58600000.0
2008-12-02 01:54:00,1.518,1.51805,1.518,1.518,15800000.0
2008-12-02 01:55:00,1.518,1.518,1.518,1.518,5000000.0
2008-12-02 01:56:00,1.518,1.518,1.518,1.518,13000000.0
2008-12-02 01:57:00,1.518,1.518,1.517,1.5171,156599998.0
2008-12-02 01:58:00,1.51725,1.51725,1.5171,1.5171,2400000.0
2008-12-02 01:59:00,1.5171,1.51725,1.5171,1.5171,37200000.0
2008-12-02 02:00:00,1.5171,1.5171,1.5171,1.5171,23000000.0
2008-12-02 02:01:00,1.5171,1.5171,1.5171,1.5171,55199999.0
2008-12-02 02:02:00,1.51715,1.51715,1.5171,1.5171,59600000.0
2008-12-02 02:03:00,1.51725,1.51725,1.51725,1.51725,4400000.0
2008-12-02 02:04:00,1.5173,1.5173,1.51705,1.51705,11600000.0
2008-12-02 02:05:00,1.5172,1.5172,1.5171,1.5171,24599999.0
2008-12-02 02:06:00,1.5171,1.51735,1.5171,1.5171,146400000.0
2008-12-02 02:07:00,1.51689,1.51692,1.51663,1.51684,11200000.0
2008-12-02 02:08:00,1.5171,1.5174,1.5171,1.51735,88400000.0
2008-12-02 02:09:00,1.51725,1.5175,1.5171,1.51735,51400000.0
2008-12-02 02:10:00,1.5172,1.5174,1.5171,1.5171,39000000.0
2008-12-02 02:11:00,1.5171,1.51725,1.5171,1.51725,20000000.0
2008-12-02 02:12:00,1.5174,1.5175,1.5173,1.5174,21000000.0
2008-12-02 02:13:00,1.5175,1.51775,1.5175,1.5176,54400000.0
2008-12-02 02:14:00,1.51755,1.51805,1.51725,1.518,169799998.0
2008-12-02 02:15:00,1.51775,1.51815,1.51755,1.51815,177200000.0
2008-12-02 02:16:00,1.518,1.5182,1.5176,1.5182,132000000.0
2008-12-02 02:17:00,1.51785,1.5182,1.5176,1.5176,74199999.0
2008-12-02 02:18:00,1.51765,1.5179,1.5176,1.5179,138199994.0
2008-12-02 02:19:00,1.51795,1.5189,1.51795,1.5189,63400000.0
2008-12-02 02:20:00,1.519,1.51915,1.519,1.51915,19200000.0
2008-12-02 02:21:00,1.5192,1.5194,1.51905,1.5192,62200000.0
2008-12-02 02:22:00,1.51925,1.51925,1.5191,1.5192,48000000.0
2008-12-02 02:23:00,1.51915,1.51915,1.5189,1.51895,88799999.0
2008-12-02 02:24:00,1.51895,1.51905,1.51895,1.51895,73000000.0
2008-12-02 02:25:00,1.51895,1.51895,1.51895,1.51895,20000000.0
2008-12-02 02:26:00,1.51895,1.51895,1.51895,1.51895,14400000.0
2008-12-02 02:27:00,1.51895,1.519,1.51895,1.519,35800000.0
2008-12-02 02:28:00,1.51905,1.51905,1.519,1.51905,24000000.0
2008-12-02 02:29:00,1.519,1.5191,1.519,1.51905,43600000.0
2008-12-02 02:30:00,1.51905,1.51905,1.51905,1.51905,8600000.0
2008-12-02 02:31:00,1.51905,1.5193,1.51905,1.5193,82400000.0
2008-12-02 02:32:00,1.5193,1.5194,1.51925,1.5194,12000000.0
2008-12-02 02:33:00,1.5194,1.52,1.519,1.51905,113199996.0
2008-12-02 02:34:00,1.5193,1.5199,1.51895,1.51965,867799984.0
2008-12-02 02:35:00,1.5198,1.5202,1.51955,1.5199,113000000.0
2008-12-02 02:36:00,1.51985,1.5202,1.51965,1.5201,627399979.0
2008-12-02 02:37:00,1.5201,1.52015,1.5201,1.52015,68199996.0
2008-12-02 02:38:00,1.5202,1.5203,1.52005,1.5203,288799984.0
2008-12-02 02:39:00,1.5203,1.5203,1.5201,1.5201,133599993.0
2008-12-02 02:40:00,1.52015,1.52015,1.5201,1.5201,34599998.0
2008-12-02 02:41:00,1.52015,1.52065,1.52,1.5204,292199990.0
2008-12-02 02:42:00,1.52055,1.52065,1.5205,1.5206,371399982.0
2008-12-02 02:43:00,1.52065,1.52065,1.5206,1.5206,66399997.0
2008-12-02 02:44:00,1.5206,1.5207,1.5205,1.5206,300999985.0
2008-12-02 02:45:00,1.52065,1.52065,1.52055,1.5206,133599993.0
2008-12-02 02:46:00,1.5208,1.5209,1.5208,1.5209,13000000.0
2008-12-02 02:47:00,1.52115,1.52125,1.52085,1.521,35200000.0
2008-12-02 02:48:00,1.52115,1.5213,1.52115,1.52125,5600000.0
2008-12-02 02:49:00,1.52125,1.52165,1.52115,1.5212,93000000.0
2008-12-02 02:50:00,1.5212,1.5212,1.5212,1.5212,16000000.0
2008-12-02 02:51:00,1.5212,1.5212,1.5203,1.52065,76599998.0
2008-12-02 02:52:00,1.5208,1.5209,1.5205,1.52065,145599999.0
2008-12-02 02:53:00,1.52065,1.5208,1.52025,1.52045,351999994.0
2008-12-02 02:54:00,1.52045,1.52045,1.5201,1.52015,221599993.0
2008-12-02 02:55:00,1.52025,1.52045,1.5201,1.52015,73399998.0
2008-12-02 02:56:00,1.52015,1.52015,1.5198,1.5198,24000000.0
2008-12-02 02:57:00,1.5198,1.5198,1.51935,1.51945,20000000.0
2008-12-02 02:58:00,1.5195,1.5197,1.5195,1.5197,12000000.0
2008-12-02 02:59:00,1.51965,1.52025,1.51955,1.51985,79400002.0
2008-12-02 03:00:00,1.5201,1.5202,1.51975,1.51985,24600000.0
2008-12-02 03:01:00,1.51995,1.52065,1.51995,1.5205,138199994.0
2008-12-02 03:02:00,1.5205,1.52065,1.5205,1.52055,51799999.0
2008-12-02 03:03:00,1.5207,1.52115,1.52055,1.52115,326599999.0
2008-12-02 03:04:00,1.52115,1.52125,1.52105,1.52125,205600000.0
2008-12-02 03:05:00,1.52115,1.52115,1.521,1.52115,162200003.0
2008-12-02 03:06:00,1.52105,1.52115,1.5209,1.5209,510999980.0
2008-12-02 03:07:00,1.5209,1.5209,1.5209,1.5209,19600000.0
2008-12-02 03:08:00,1.5209,1.5209,1.5208,1.5209,11800000.0
2008-12-02 03:09:00,1.5209,1.5209,1.5201,1.5201,68800000.0
2008-12-02 03:10:00,1.5201,1.5201,1.5194,1.5194,65400000.0
2008-12-02 03:11:00,1.51955,1.51955,1.519,1.5191,51200000.0
2008-12-02 03:12:00,1.5191,1.5194,1.5191,1.5194,21200000.0
2008-12-02 03:13:00,1.51945,1.51955,1.519,1.5191,50600000.0
2008-12-02 03:14:00,1.51925,1.5195,1.5191,1.5195,84800000.0
2008-12-02 03:15:00,1.5195,1.5195,1.5191,1.51945,28800000.0
2008-12-02 03:16:00,1.51955,1.5198,1.51945,1.5196,248199997.0
2008-12-02 03:17:00,1.51965,1.51965,1.5196,1.5196,4800000.0
2008-12-02 03:18:00,1.51955,1.51955,1.51945,1.51945,217600001.0
2008-12-02 03:19:00,1.51945,1.51955,1.51945,1.51955,39200000.0
2008-12-02 03:20:00,1.5196,1.52035,1.5196,1.52035,167800003.0
2008-12-02 03:21:00,1.5201,1.5208,1.5201,1.52075,68200000.0
2008-12-02 03:22:00,1.52075,1.52075,1.5202,1.5203,408199999.0
2008-12-02 03:23:00,1.5203,1.52075,1.5202,1.5203,653600000.0
2008-12-02 03:24:00,1.5203,1.5204,1.5203,1.5203,583799992.0
2008-12-02 03:25:00,1.52015,1.52015,1.5201,1.52015,119599993.0
2008-12-02 03:26:00,1.5201,1.5202,1.5199,1.52015,168599996.0
2008-12-02 03:27:00,1.52015,1.52025,1.52,1.52,462199992.0
2008-12-02 03:28:00,1.52,1.52015,1.52,1.52015,93399998.0
2008-12-02 03:29:00,1.52,1.5204,1.52,1.52025,94199998.0
2008-12-02 03:30:00,1.52015,1.52015,1.51985,1.51985,206199997.0
2008-12-02 03:31:00,1.5198,1.52035,1.5198,1.5201,105799996.0
2008-12-02 03:32:00,1.5201,1.5201,1.5193,1.51945,130200000.0
2008-12-02 03:33:00,1.5196,1.5199,1.51945,1.5199,135799995.0
2008-12-02 03:34:00,1.51995,1.52015,1.51985,1.5199,274799989.0
2008-12-02 03:35:00,1.5199,1.5199,1.51965,1.51985,143599995.0
2008-12-02 03:36:00,1.5198,1.5198,1.5194,1.51945,468399997.0
2008-12-02 03:37:00,1.51945,1.5195,1.51945,1.51945,34800000.0
2008-12-02 03:38:00,1.51945,1.51955,1.51945,1.5195,32000000.0
2008-12-02 03:39:00,1.51955,1.52015,1.51945,1.52015,88200000.0
2008-12-02 03:40:00,1.52015,1.52045,1.5198,1.5198,344799989.0
2008-12-02 03:41:00,1.5198,1.52015,1.5198,1.52015,235799991.0
2008-12-02 03:42:00,1.52015,1.52075,1.52005,1.5201,321799997.0
2008-12-02 03:43:00,1.52025,1.52065,1.51995,1.52015,178199997.0
2008-12-02 03:44:00,1.52015,1.5202,1.52,1.52015,285599989.0
2008-12-02 03:45:00,1.52015,1.52015,1.52015,1.52015,51399997.0
2008-12-02 03:46:00,1.52015,1.5203,1.5201,1.5203,67399997.0
2008-12-02 03:47:00,1.5203,1.5203,1.5203,1.5203,3600000.0
2008-12-02 03:48:00,1.5204,1.52145,1.5204,1.521,413599984.0
2008-12-02 03:49:00,1.52105,1.52105,1.5209,1.52095,22000000.0
2008-12-02 03:50:00,1.521,1.5212,1.5208,1.521,96200000.0
2008-12-02 03:51:00,1.52095,1.521,1.5201,1.52015,110400000.0
2008-12-02 03:52:00,1.52025,1.5209,1.52025,1.52055,64200000.0
2008-12-02 03:53:00,1.5206,1.5207,1.5206,1.52065,29800000.0
2008-12-02 03:54:00,1.52065,1.52145,1.52065,1.5213,81800000.0
2008-12-02 03:55:00,1.52135,1.5214,1.5212,1.5212,55800000.0
2008-12-02 03:56:00,1.5212,1.5212,1.5207,1.5207,11600000.0
2008-12-02 03:57:00,1.5207,1.52095,1.52045,1.5205,80200000.0
2008-12-02 03:58:00,1.52065,1.5212,1.5206,1.5211,87000000.0
2008-12-02 03:59:00,1.5212,1.5213,1.52075,1.52105,40000000.0
2008-12-02 04:00:00,1.5212,1.5212,1.52075,1.52085,89399998.0
2008-12-02 04:01:00,1.5209,1.5209,1.52065,1.52085,27000000.0
2008-12-02 04:02:00,1.52095,1.52105,1.52095,1.52105,28800000.0
2008-12-02 04:03:00,1.52095,1.52095,1.5208,1.52085,33400000.0
2008-12-02 04:04:00,1.5208,1.52085,1.5208,1.52085,22800000.0
2008-12-02 04:05:00,1.52085,1.52085,1.52035,1.52085,63400000.0
2008-12-02 04:06:00,1.52085,1.52085,1.52025,1.5204,56800000.0
2008-12-02 04:07:00,1.5204,1.52055,1.5204,1.5204,31200000.0
2008-12-02 04:08:00,1.5204,1.52055,1.5204,1.52045,11200000.0
2008-12-02 04:09:00,1.52045,1.521,1.52045,1.52085,81200000.0
2008-12-02 04:10:00,1.5209,1.5209,1.5207,1.52075,41600000.0
2008-12-02 04:11:00,1.52065,1.52065,1.52035,1.52035,15200000.0
2008-12-02 04:12:00,1.52035,1.52045,1.52035,1.52035,23000000.0
2008-12-02 04:13:00,1.5204,1.52075,1.5202,1.5206,28200000.0
2008-12-02 04:14:00,1.52065,1.5208,1.52055,1.5208,16000000.0
2008-12-02 04:15:00,1.5207,1.52105,1.52065,1.52095,24400000.0
2008-12-02 04:16:00,1.52095,1.52105,1.5207,1.5208,56000000.0
2008-12-02 04:17:00,1.5208,1.5208,1.52045,1.52045,59200000.0
2008-12-02 04:18:00,1.52045,1.52055,1.52045,1.52045,30800000.0
2008-12-02 04:19:00,1.52045,1.52045,1.52035,1.52035,33200000.0
2008-12-02 04:20:00,1.52035,1.52045,1.52035,1.52035,115400000.0
2008-12-02 04:21:00,1.52035,1.52035,1.52035,1.52035,10400000.0
2008-12-02 04:22:00,1.52035,1.52045,1.52035,1.52035,56600000.0
2008-12-02 04:23:00,1.52035,1.52035,1.52035,1.52035,1400000.0
2008-12-02 04:24:00,1.52035,1.5206,1.52035,1.5206,18000000.0
2008-12-02 04:25:00,1.52075,1.52095,1.5205,1.5206,89200000.0
2008-12-02 04:26:00,1.5207,1.52105,1.52055,1.5208,58600000.0
2008-12-02 04:27:00,1.5208,1.5215,1.5208,1.5215,78400000.0
2008-12-02 04:28:00,1.5215,1.52175,1.52135,1.5214,66000000.0
2008-12-02 04:29:00,1.5214,1.5215,1.52105,1.5213,57000000.0
2008-12-02 04:30:00,1.52125,1.52145,1.5212,1.52125,63600000.0
2008-12-02 04:31:00,1.5212,1.5213,1.52115,1.52125,15400000.0
2008-12-02 04:32:00,1.521,1.5213,1.521,1.5213,26000000.0
2008-12-02 04:33:00,1.52155,1.52205,1.5208,1.5212,128200000.0
2008-12-02 04:34:00,1.52105,1.52175,1.52085,1.5211,115399999.0
2008-12-02 04:35:00,1.52105,1.5214,1.52095,1.5214,31400000.0
2008-12-02 04:36:00,1.52105,1.5213,1.52085,1.5213,68399999.0
2008-12-02 04:37:00,1.52135,1.52145,1.52115,1.52115,111200000.0
2008-12-02 04:38:00,1.5212,1.52135,1.52085,1.5211,136400000.0
2008-12-02 04:39:00,1.52115,1.5213,1.52115,1.5213,35200000.0
2008-12-02 04:40:00,1.52125,1.52125,1.5211,1.5211,13800000.0
2008-12-02 04:41:00,1.5211,1.52115,1.5211,1.52115,40200000.0
2008-12-02 04:42:00,1.5211,1.52155,1.5211,1.5214,43200000.0
2008-12-02 04:43:00,1.52135,1.5216,1.52135,1.52155,45000000.0
2008-12-02 04:44:00,1.5215,1.52155,1.52125,1.52135,59000000.0
2008-12-02 04:45:00,1.5213,1.5214,1.52115,1.52115,58200000.0
2008-12-02 04:46:00,1.5212,1.5213,1.5212,1.5212,6600000.0
2008-12-02 04:47:00,1.52115,1.52145,1.5211,1.52145,66200000.0
2008-12-02 04:48:00,1.5214,1.52155,1.5213,1.52155,9400000.0
2008-12-02 04:49:00,1.5217,1.5217,1.52085,1.52095,43200000.0
2008-12-02 04:50:00,1.5209,1.5209,1.5204,1.52045,58000000.0
2008-12-02 04:51:00,1.52045,1.5212,1.52045,1.5209,96800000.0
2008-12-02 04:52:00,1.52095,1.52095,1.5207,1.5207,114000000.0
2008-12-02 04:53:00,1.5207,1.5209,1.5207,1.5207,65200000.0
2008-12-02 04:54:00,1.5207,1.5207,1.5206,1.5207,34800000.0
2008-12-02 04:55:00,1.5207,1.5207,1.5207,1.5207,10000000.0
2008-12-02 04:56:00,1.521,1.521,1.5208,1.52095,28800000.0
2008-12-02 04:57:00,1.52095,1.5211,1.52095,1.5211,26200000.0
2008-12-02 04:58:00,1.52105,1.5211,1.52105,1.5211,8800000.0
2008-12-02 04:59:00,1.52115,1.52115,1.52115,1.52115,2200000.0
2008-12-02 05:00:00,1.5211,1.5211,1.52105,1.52105,21200000.0
2008-12-02 05:01:00,1.521,1.521,1.52045,1.5207,68800000.0
2008-12-02 05:02:00,1.52085,1.52085,1.52065,1.52075,34600000.0
2008-12-02 05:03:00,1.52075,1.52075,1.5207,1.52075,21000000.0
2008-12-02 05:04:00,1.5207,1.52075,1.52,1.5206,57400000.0
2008-12-02 05:05:00,1.52065,1.5208,1.52065,1.52065,8800000.0
2008-12-02 05:06:00,1.52075,1.5208,1.52065,1.5208,8800000.0
2008-12-02 05:07:00,1.52075,1.52075,1.5205,1.52065,18600000.0
2008-12-02 05:08:00,1.52075,1.52095,1.52075,1.52095,8800000.0
2008-12-02 05:09:00,1.521,1.5211,1.52015,1.5209,63599999.0
2008-12-02 05:10:00,1.5208,1.5208,1.5204,1.5207,82599997.0
2008-12-02 05:11:00,1.5207,1.52105,1.52035,1.52075,44800000.0
2008-12-02 05:12:00,1.52085,1.52095,1.5208,1.5209,17600000.0
2008-12-02 05:13:00,1.52085,1.5209,1.52085,1.5209,4400000.0
2008-12-02 05:14:00,1.52105,1.52105,1.52085,1.52085,11000000.0
2008-12-02 05:15:00,1.5205,1.5207,1.52045,1.5207,16600000.0
2008-12-02 05:16:00,1.5207,1.5207,1.52035,1.52065,17800000.0
2008-12-02 05:17:00,1.52065,1.52065,1.5204,1.5206,25800000.0
2008-12-02 05:18:00,1.52045,1.52045,1.52045,1.52045,5600000.0
2008-12-02 05:19:00,1.52055,1.52085,1.52035,1.52065,57400000.0
2008-12-02 05:20:00,1.5207,1.52105,1.52055,1.52105,35800000.0
2008-12-02 05:21:00,1.5211,1.52115,1.521,1.521,44800000.0
2008-12-02 05:22:00,1.521,1.52115,1.5208,1.5208,60400000.0
2008-12-02 05:23:00,1.52085,1.52095,1.5208,1.5208,6600000.0
2008-12-02 05:24:00,1.52055,1.52115,1.52055,1.5211,27600000.0
2008-12-02 05:25:00,1.52105,1.5211,1.52035,1.52065,56399999.0
2008-12-02 05:26:00,1.52065,1.52065,1.52045,1.52055,32200000.0
2008-12-02 05:27:00,1.52065,1.5211,1.5205,1.52075,51400000.0
2008-12-02 05:28:00,1.52075,1.5211,1.52065,1.5211,60400000.0
2008-12-02 05:29:00,1.52105,1.52105,1.52065,1.52065,37200000.0
2008-12-02 05:30:00,1.52055,1.52065,1.52045,1.52045,91800000.0
2008-12-02 05:31:00,1.52045,1.5206,1.52045,1.52045,122800000.0
2008-12-02 05:32:00,1.52045,1.5208,1.52035,1.52045,58600000.0
2008-12-02 05:33:00,1.52045,1.52055,1.52045,1.52055,15600000.0
2008-12-02 05:34:00,1.5207,1.52105,1.5207,1.52105,33000000.0
2008-12-02 05:35:00,1.521,1.52135,1.52095,1.521,47200000.0
2008-12-02 05:36:00,1.52095,1.5212,1.52095,1.5212,40200000.0
2008-12-02 05:37:00,1.5212,1.52135,1.521,1.52105,31800000.0
2008-12-02 05:38:00,1.52105,1.5211,1.52095,1.52095,47800000.0
2008-12-02 05:39:00,1.52095,1.52095,1.52095,1.52095,31800000.0
2008-12-02 05:40:00,1.521,1.52135,1.521,1.5212,55600000.0
2008-12-02 05:41:00,1.52115,1.52115,1.52095,1.52095,90000000.0
2008-12-02 05:42:00,1.521,1.521,1.52095,1.521,27000000.0
2008-12-02 05:43:00,1.521,1.521,1.521,1.521,20800000.0
2008-12-02 05:44:00,1.521,1.521,1.52095,1.521,61200000.0
2008-12-02 05:45:00,1.521,1.521,1.521,1.521,20800000.0
2008-12-02 05:46:00,1.521,1.521,1.521,1.521,9600000.0
2008-12-02 05:47:00,1.521,1.521,1.52095,1.52095,67600000.0
2008-12-02 05:48:00,1.52095,1.52105,1.52095,1.52095,72400000.0
2008-12-02 05:49:00,1.52095,1.52105,1.52095,1.52105,122000000.0
2008-12-02 05:50:00,1.52105,1.52105,1.52095,1.521,60800000.0
2008-12-02 05:51:00,1.521,1.521,1.52095,1.52095,80200000.0
2008-12-02 05:52:00,1.52095,1.52095,1.52095,1.52095,47800000.0
2008-12-02 05:53:00,1.52095,1.521,1.52095,1.52095,111600000.0
2008-12-02 05:54:00,1.52095,1.521,1.52095,1.521,21400000.0
2008-12-02 05:55:00,1.521,1.521,1.52095,1.52095,44200000.0
2008-12-02 05:56:00,1.52095,1.52095,1.52095,1.52095,81600000.0
2008-12-02 05:57:00,1.52095,1.521,1.52095,1.52095,56600000.0
2008-12-02 05:58:00,1.52095,1.521,1.52095,1.52095,106800000.0
2008-12-02 05:59:00,1.521,1.521,1.52095,1.52095,18200000.0
2008-12-02 06:00:00,1.52087,1.52104,1.5205,1.52104,216000002.0
2008-12-02 06:01:00,1.52095,1.52095,1.52095,1.52095,8200000.0
2008-12-02 06:02:00,1.52095,1.52095,1.52095,1.52095,19000000.0
2008-12-02 06:03:00,1.52095,1.52095,1.52095,1.52095,25000000.0
2008-12-02 06:04:00,1.52095,1.52105,1.52095,1.52105,17000000.0
2008-12-02 06:05:00,1.52105,1.52105,1.52095,1.52095,28000000.0
2008-12-02 06:06:00,1.52095,1.52095,1.52095,1.52095,27000000.0
2008-12-02 06:07:00,1.52095,1.5214,1.52095,1.52115,136200000.0
2008-12-02 06:08:00,1.52105,1.52105,1.52095,1.52095,51800000.0
2008-12-02 06:09:00,1.52095,1.52105,1.52095,1.52105,30600000.0
2008-12-02 06:10:00,1.52105,1.5212,1.52105,1.5212,15800000.0
2008-12-02 06:11:00,1.52135,1.5215,1.52135,1.52135,9800000.0
2008-12-02 06:12:00,1.5215,1.5216,1.52085,1.52095,92400000.0
2008-12-02 06:13:00,1.521,1.521,1.52095,1.521,45000000.0
2008-12-02 06:14:00,1.52095,1.521,1.52095,1.52095,79600000.0
2008-12-02 06:15:00,1.5211,1.5211,1.52095,1.5211,72200000.0
2008-12-02 06:16:00,1.52105,1.5212,1.52095,1.52095,50600000.0
2008-12-02 06:17:00,1.52095,1.5211,1.5209,1.52095,49600000.0
2008-12-02 06:18:00,1.5209,1.5213,1.52025,1.52065,136199999.0
2008-12-02 06:19:00,1.5206,1.52065,1.5206,1.5206,23400000.0
2008-12-02 06:20:00,1.52075,1.52075,1.5206,1.5206,17400000.0
2008-12-02 06:21:00,1.5206,1.5206,1.5206,1.5206,11600000.0
2008-12-02 06:22:00,1.52035,1.52071,1.52028,1.52048,174600000.0
2008-12-02 06:23:00,1.5206,1.52065,1.5206,1.5206,32000000.0
2008-12-02 06:24:00,1.5206,1.5206,1.52015,1.52025,72600000.0
2008-12-02 06:25:00,1.5202,1.52025,1.5201,1.52015,55800000.0
2008-12-02 06:26:00,1.5203,1.5205,1.51995,1.51995,61599999.0
2008-12-02 06:27:00,1.51995,1.52015,1.51995,1.52015,34400000.0
2008-12-02 06:28:00,1.51977,1.52017,1.51975,1.51999,213200000.0
2008-12-02 06:29:00,1.52025,1.52025,1.52015,1.52015,2800000.0
2008-12-02 06:30:00,1.52015,1.52075,1.52015,1.52075,50600000.0
2008-12-02 06:31:00,1.52035,1.52045,1.52025,1.52045,22400000.0
2008-12-02 06:32:00,1.52035,1.5206,1.52035,1.5206,34600000.0
2008-12-02 06:33:00,1.5205,1.5206,1.5204,1.5204,43800000.0
2008-12-02 06:34:00,1.5204,1.5207,1.5204,1.5207,22400000.0
2008-12-02 06:35:00,1.5199,1.52065,1.5199,1.52065,55000000.0
2008-12-02 06:36:00,1.52075,1.5208,1.52075,1.52075,40000000.0
2008-12-02 06:37:00,1.52075,1.52075,1.52075,1.52075,11400000.0
2008-12-02 06:38:00,1.52075,1.5209,1.52075,1.52075,109000000.0
2008-12-02 06:39:00,1.5204,1.52065,1.52035,1.52055,42800000.0
2008-12-02 06:40:00,1.5206,1.52085,1.52055,1.52085,24400000.0
2008-12-02 06:41:00,1.5208,1.5208,1.5203,1.5203,15800000.0
2008-12-02 06:42:00,1.52045,1.52075,1.52025,1.52055,57000000.0
2008-12-02 06:43:00,1.52055,1.5209,1.52035,1.5209,83600000.0
2008-12-02 06:44:00,1.52085,1.521,1.5205,1.52075,84400000.0
2008-12-02 06:45:00,1.5209,1.5209,1.5207,1.52075,27800000.0
2008-12-02 06:46:00,1.5208,1.5209,1.52055,1.52055,55400000.0
2008-12-02 06:47:00,1.52065,1.5208,1.52055,1.52055,17600000.0
2008-12-02 06:48:00,1.5205,1.5212,1.52045,1.52045,32600000.0
2008-12-02 06:49:00,1.5202,1.5203,1.52015,1.5203,35400000.0
2008-12-02 06:50:00,1.52095,1.52095,1.52095,1.52095,4200000.0
2008-12-02 06:51:00,1.52076,1.52096,1.5207,1.5207,278800000.0
2008-12-02 06:52:00,1.52057,1.52095,1.52045,1.52083,151600000.0
2008-12-02 06:53:00,1.52105,1.52105,1.52105,1.52105,1400000.0
2008-12-02 06:54:00,1.52095,1.52095,1.52095,1.52095,5200000.0
2008-12-02 06:55:00,1.5211,1.5212,1.52085,1.52095,153800000.0
2008-12-02 06:56:00,1.52095,1.52095,1.52095,1.52095,72800000.0
2008-12-02 06:57:00,1.52095,1.52095,1.52095,1.52095,35800000.0
2008-12-02 06:58:00,1.52095,1.52095,1.52095,1.52095,43600000.0
2008-12-02 06:59:00,1.52095,1.521,1.52095,1.521,42600000.0
2008-12-02 07:00:00,1.52095,1.52115,1.52095,1.521,64600000.0
2008-12-02 07:01:00,1.521,1.52205,1.52095,1.52195,73800000.0
2008-12-02 07:02:00,1.52195,1.522,1.5213,1.52155,118200000.0
2008-12-02 07:03:00,1.52165,1.5217,1.52095,1.5215,151599998.0
2008-12-02 07:04:00,1.52145,1.5216,1.52135,1.52135,72600000.0
2008-12-02 07:05:00,1.5213,1.52145,1.52105,1.52125,64200000.0
2008-12-02 07:06:00,1.5212,1.5213,1.5212,1.5213,4400000.0
2008-12-02 07:07:00,1.52115,1.52115,1.52115,1.52115,2200000.0
2008-12-02 07:08:00,1.52115,1.52125,1.5211,1.52115,50400000.0
2008-12-02 07:09:00,1.52115,1.52155,1.52095,1.5211,103199999.0
2008-12-02 07:10:00,1.5211,1.5211,1.5202,1.52055,54200000.0
2008-12-02 07:11:00,1.52045,1.52055,1.52035,1.52055,63600000.0
2008-12-02 07:12:00,1.52055,1.52055,1.52045,1.5205,25200000.0
2008-12-02 07:13:00,1.5205,1.52055,1.52,1.52,105000001.0
2008-12-02 07:14:00,1.5201,1.5204,1.5201,1.5203,31200000.0
2008-12-02 07:15:00,1.5203,1.52035,1.5202,1.5202,32400000.0
2008-12-02 07:16:00,1.52025,1.5203,1.52015,1.52025,11000000.0
2008-12-02 07:17:00,1.5203,1.5205,1.52025,1.52025,23800000.0
2008-12-02 07:18:00,1.52035,1.5207,1.52035,1.5206,18600000.0
2008-12-02 07:19:00,1.52055,1.5213,1.52045,1.5212,70000000.0
2008-12-02 07:20:00,1.5212,1.5212,1.5206,1.5211,37600000.0
2008-12-02 07:21:00,1.52115,1.52125,1.5209,1.52105,32600000.0
2008-12-02 07:22:00,1.521,1.5214,1.5201,1.5201,97399999.0
2008-12-02 07:23:00,1.52025,1.52055,1.52,1.5204,56600000.0
2008-12-02 07:24:00,1.5205,1.5206,1.52045,1.5206,18600000.0
2008-12-02 07:25:00,1.52055,1.5206,1.52055,1.52055,16400000.0
2008-12-02 07:26:00,1.52055,1.5207,1.52055,1.5207,41600000.0
2008-12-02 07:27:00,1.52055,1.5209,1.52035,1.52045,200400000.0
2008-12-02 07:28:00,1.52045,1.52085,1.5204,1.52085,28600000.0
2008-12-02 07:29:00,1.5209,1.52105,1.52045,1.52075,70000000.0
2008-12-02 07:30:00,1.5207,1.5209,1.52055,1.5208,50800000.0
2008-12-02 07:31:00,1.52085,1.52135,1.5201,1.5202,100000000.0
2008-12-02 07:32:00,1.52025,1.52065,1.52025,1.52055,58000000.0
2008-12-02 07:33:00,1.5205,1.52055,1.52045,1.52055,32800000.0
2008-12-02 07:34:00,1.5205,1.52055,1.52045,1.52045,52800000.0
2008-12-02 07:35:00,1.52045,1.5207,1.52045,1.52065,91200000.0
2008-12-02 07:36:00,1.5206,1.52065,1.51895,1.51905,116599999.0
2008-12-02 07:37:00,1.519,1.51925,1.519,1.51925,13400000.0
2008-12-02 07:38:00,1.5193,1.51955,1.51925,1.51955,27000000.0
2008-12-02 07:39:00,1.51955,1.52,1.51955,1.51995,47800000.0
2008-12-02 07:40:00,1.51995,1.51995,1.51995,1.51995,2800000.0
2008-12-02 07:41:00,1.5196,1.5202,1.5195,1.5202,59000000.0
2008-12-02 07:42:00,1.52015,1.52015,1.51995,1.52005,58600000.0
2008-12-02 07:43:00,1.51995,1.52025,1.5199,1.52005,117399998.0
2008-12-02 07:44:00,1.5201,1.52015,1.5199,1.52015,193600001.0
2008-12-02 07:45:00,1.52015,1.52035,1.52,1.52035,56400000.0
2008-12-02 07:46:00,1.52035,1.52035,1.52025,1.52035,80800000.0
2008-12-02 07:47:00,1.5203,1.52035,1.51995,1.52,94600000.0
2008-12-02 07:48:00,1.51995,1.52015,1.51995,1.52005,84600000.0
2008-12-02 07:49:00,1.5201,1.52035,1.5198,1.5198,82200000.0
2008-12-02 07:50:00,1.51985,1.52,1.51895,1.51995,168600000.0
2008-12-02 07:51:00,1.51995,1.51995,1.51975,1.51995,55800000.0
2008-12-02 07:52:00,1.51995,1.51995,1.5198,1.51995,36600000.0
2008-12-02 07:53:00,1.52,1.5201,1.5197,1.51995,77600000.0
2008-12-02 07:54:00,1.51995,1.5203,1.5199,1.5199,112200000.0
2008-12-02 07:55:00,1.51995,1.5202,1.51995,1.5202,74200000.0
2008-12-02 07:56:00,1.52025,1.52035,1.5197,1.5198,130200000.0
2008-12-02 07:57:00,1.51985,1.51985,1.51905,1.5193,67200000.0
2008-12-02 07:58:00,1.51925,1.51925,1.51895,1.51905,109800000.0
2008-12-02 07:59:00,1.5191,1.5197,1.5188,1.51895,231599998.0
2008-12-02 08:00:00,1.5191,1.51965,1.5191,1.5195,73200000.0
2008-12-02 08:01:00,1.5196,1.5197,1.51945,1.5195,99600000.0
2008-12-02 08:02:00,1.51955,1.51965,1.5195,1.5195,36600000.0
2008-12-02 08:03:00,1.51955,1.5196,1.51945,1.51945,23800000.0
2008-12-02 08:04:00,1.51945,1.5195,1.51945,1.51945,21400000.0
2008-12-02 08:05:00,1.51945,1.5197,1.51945,1.51945,63500001.0
2008-12-02 08:06:00,1.5196,1.5196,1.51945,1.5195,22400000.0
2008-12-02 08:07:00,1.5196,1.5196,1.51905,1.51905,45000000.0
2008-12-02 08:08:00,1.5191,1.5194,1.519,1.51915,112000000.0
2008-12-02 08:09:00,1.5192,1.5192,1.5191,1.5191,60400000.0
2008-12-02 08:10:00,1.51915,1.51915,1.5191,1.5191,163000000.0
2008-12-02 08:11:00,1.5191,1.51925,1.5191,1.5192,64400000.0
2008-12-02 08:12:00,1.5192,1.51925,1.5186,1.5188,89200000.0
2008-12-02 08:13:00,1.519,1.51935,1.51845,1.5186,150800000.0
2008-12-02 08:14:00,1.5185,1.5185,1.51815,1.51815,55000000.0
2008-12-02 08:15:00,1.51825,1.51865,1.5177,1.51795,110399999.0
2008-12-02 08:16:00,1.51795,1.5183,1.51795,1.5183,29000000.0
2008-12-02 08:17:00,1.51835,1.51835,1.518,1.51805,68400000.0
2008-12-02 08:18:00,1.51805,1.51815,1.51805,1.51805,7200000.0
2008-12-02 08:19:00,1.51805,1.5181,1.51805,1.51805,14800000.0
2008-12-02 08:20:00,1.51815,1.51855,1.51795,1.51855,64800000.0
2008-12-02 08:21:00,1.51855,1.51855,1.51835,1.51835,127400000.0
2008-12-02 08:22:00,1.51845,1.5185,1.51835,1.5185,50600000.0
2008-12-02 08:23:00,1.51865,1.5192,1.51865,1.51905,37800000.0
2008-12-02 08:24:00,1.519,1.51905,1.5188,1.5188,49200000.0
2008-12-02 08:25:00,1.5188,1.51885,1.51875,1.5188,34400000.0
2008-12-02 08:26:00,1.51885,1.51905,1.5187,1.51895,67399999.0
2008-12-02 08:27:00,1.51885,1.51885,1.51885,1.51885,28400000.0
2008-12-02 08:28:00,1.51905,1.51935,1.51905,1.51915,99200000.0
2008-12-02 08:29:00,1.51915,1.51915,1.51875,1.51875,81800000.0
2008-12-02 08:30:00,1.51885,1.51895,1.5184,1.51865,109800002.0
2008-12-02 08:31:00,1.51865,1.51865,1.51865,1.51865,10400000.0
2008-12-02 08:32:00,1.51865,1.51865,1.5186,1.51865,17200000.0
2008-12-02 08:33:00,1.51865,1.51875,1.51865,1.51865,34000000.0
2008-12-02 08:34:00,1.51865,1.5187,1.51865,1.5187,39000000.0
2008-12-02 08:35:00,1.5186,1.5186,1.5185,1.5185,4400000.0
2008-12-02 08:36:00,1.51865,1.5189,1.51845,1.51845,105600000.0
2008-12-02 08:37:00,1.51845,1.51905,1.51845,1.5189,112800000.0
2008-12-02 08:38:00,1.51895,1.5209,1.5185,1.5208,201099999.0
2008-12-02 08:39:00,1.52015,1.5206,1.51985,1.52025,94000000.0
2008-12-02 08:40:00,1.52035,1.52035,1.5197,1.5197,73200000.0
2008-12-02 08:41:00,1.5197,1.5201,1.5197,1.51995,43400000.0
2008-12-02 08:42:00,1.51985,1.52015,1.51975,1.51975,48000000.0
2008-12-02 08:43:00,1.5197,1.51975,1.51935,1.51945,76000000.0
2008-12-02 08:44:00,1.5195,1.5195,1.5193,1.5194,24000000.0
2008-12-02 08:45:00,1.51935,1.5197,1.5193,1.51955,130800000.0
2008-12-02 08:46:00,1.51955,1.51985,1.5188,1.51985,103000000.0
2008-12-02 08:47:00,1.51985,1.51995,1.5194,1.5196,143200000.0
2008-12-02 08:48:00,1.5196,1.5204,1.5196,1.51965,108000000.0
2008-12-02 08:49:00,1.51975,1.5203,1.51935,1.5196,55400000.0
2008-12-02 08:50:00,1.5196,1.51975,1.5191,1.5193,90200000.0
2008-12-02 08:51:00,1.51945,1.51985,1.5193,1.51945,104000000.0
2008-12-02 08:52:00,1.51945,1.51945,1.51915,1.5193,36800000.0
2008-12-02 08:53:00,1.5193,1.5193,1.51885,1.51895,24400000.0
2008-12-02 08:54:00,1.51895,1.5192,1.51895,1.51905,66200000.0
2008-12-02 08:55:00,1.5191,1.51925,1.51865,1.5187,95000000.0
2008-12-02 08:56:00,1.51865,1.51895,1.5186,1.51895,144000000.0
2008-12-02 08:57:00,1.51895,1.51895,1.51895,1.51895,12000000.0
2008-12-02 08:58:00,1.51895,1.519,1.51855,1.51865,39200000.0
2008-12-02 08:59:00,1.5186,1.51875,1.5186,1.51865,86800000.0
2008-12-02 09:00:00,1.51865,1.5188,1.5186,1.5188,31400000.0
2008-12-02 09:01:00,1.5188,1.51885,1.51875,1.51875,116800000.0
2008-12-02 09:02:00,1.51875,1.51895,1.51875,1.51895,28800000.0
2008-12-02 09:03:00,1.51895,1.51895,1.51895,1.51895,4400000.0
2008-12-02 09:04:00,1.51895,1.51895,1.5187,1.51885,49200000.0
2008-12-02 09:05:00,1.5189,1.51935,1.5188,1.5191,38000000.0
2008-12-02 09:06:00,1.51905,1.5192,1.51885,1.51885,68800000.0
2008-12-02 09:07:00,1.5189,1.5193,1.5189,1.51895,168400000.0
2008-12-02 09:08:00,1.519,1.5193,1.51895,1.51915,32600000.0
2008-12-02 09:09:00,1.51915,1.51925,1.51875,1.5188,104200000.0
2008-12-02 09:10:00,1.5188,1.51895,1.51875,1.51885,124800000.0
2008-12-02 09:11:00,1.51885,1.51925,1.5188,1.51885,78800000.0
2008-12-02 09:12:00,1.51885,1.5189,1.51885,1.51885,113600000.0
2008-12-02 09:13:00,1.51885,1.51885,1.51885,1.51885,30800000.0
2008-12-02 09:14:00,1.51885,1.51885,1.5188,1.5188,10600000.0
2008-12-02 09:15:00,1.5188,1.5189,1.51875,1.51875,22200000.0
2008-12-02 09:16:00,1.51875,1.5192,1.5186,1.51905,101000000.0
2008-12-02 09:17:00,1.51905,1.51905,1.5186,1.51865,35400000.0
2008-12-02 09:18:00,1.5187,1.5187,1.5186,1.51865,47400000.0
2008-12-02 09:19:00,1.5187,1.5187,1.51855,1.5186,69400000.0
2008-12-02 09:20:00,1.51865,1.5187,1.5186,1.51865,30800000.0
2008-12-02 09:21:00,1.51865,1.51875,1.5186,1.51865,85800000.0
2008-12-02 09:22:00,1.5188,1.5191,1.5188,1.519,62200000.0
2008-12-02 09:23:00,1.519,1.51925,1.51895,1.51925,99000000.0
2008-12-02 09:24:00,1.51925,1.51965,1.51895,1.51895,163400000.0
2008-12-02 09:25:00,1.51895,1.5193,1.51895,1.51905,230400000.0
2008-12-02 09:26:00,1.5193,1.5198,1.5189,1.5194,419400000.0
2008-12-02 09:27:00,1.5194,1.5194,1.51895,1.51895,675799988.0
2008-12-02 09:28:00,1.519,1.5192,1.51895,1.5191,85400000.0
2008-12-02 09:29:00,1.5191,1.51915,1.51895,1.51905,32000000.0
2008-12-02 09:30:00,1.519,1.5191,1.51865,1.51875,94800000.0
2008-12-02 09:31:00,1.5187,1.5192,1.51855,1.51915,135600000.0
2008-12-02 09:32:00,1.5192,1.52025,1.5188,1.52025,155399999.0
2008-12-02 09:33:00,1.5204,1.52055,1.52015,1.52035,249200000.0
2008-12-02 09:34:00,1.5203,1.52085,1.5202,1.52075,249200000.0
2008-12-02 09:35:00,1.52075,1.5208,1.52015,1.5203,159000000.0
2008-12-02 09:36:00,1.52025,1.52045,1.51995,1.52,143800000.0
2008-12-02 09:37:00,1.51995,1.52005,1.51965,1.51995,210600000.0
2008-12-02 09:38:00,1.5199,1.52005,1.51965,1.51995,134400000.0
2008-12-02 09:39:00,1.52,1.52015,1.5198,1.52,91000000.0
2008-12-02 09:40:00,1.52,1.52,1.5197,1.52,78600000.0
2008-12-02 09:41:00,1.52,1.52015,1.52,1.52,46200000.0
2008-12-02 09:42:00,1.52015,1.52015,1.5196,1.5197,117800000.0
2008-12-02 09:43:00,1.5197,1.5198,1.5197,1.5198,100600000.0
2008-12-02 09:44:00,1.51975,1.51995,1.51975,1.5198,16600000.0
2008-12-02 09:45:00,1.5199,1.52015,1.5197,1.51975,135600000.0
2008-12-02 09:46:00,1.51975,1.52,1.51975,1.5199,60200000.0
2008-12-02 09:47:00,1.5199,1.51995,1.5197,1.5198,40600000.0
2008-12-02 09:48:00,1.5198,1.5205,1.5198,1.52025,69600000.0
2008-12-02 09:49:00,1.5203,1.5205,1.5199,1.52015,170400000.0
2008-12-02 09:50:00,1.52015,1.52045,1.51995,1.52035,104400000.0
2008-12-02 09:51:00,1.52035,1.5206,1.52035,1.52035,123000000.0
2008-12-02 09:52:00,1.52045,1.52055,1.52035,1.52035,69600000.0
2008-12-02 09:53:00,1.52035,1.52055,1.52035,1.52045,48400000.0
2008-12-02 09:54:00,1.52045,1.52045,1.5202,1.52035,56400000.0
2008-12-02 09:55:00,1.52035,1.52035,1.51995,1.52035,99000000.0
2008-12-02 09:56:00,1.52035,1.52035,1.52005,1.52025,120000000.0
2008-12-02 09:57:00,1.52025,1.52025,1.5199,1.52015,59700000.0
2008-12-02 09:58:00,1.52015,1.52055,1.5201,1.52015,130400000.0
2008-12-02 09:59:00,1.52015,1.52045,1.5201,1.52025,281799999.0
2008-12-02 10:00:00,1.52025,1.52075,1.52025,1.52055,186000000.0
2008-12-02 10:01:00,1.52055,1.5208,1.52045,1.52045,113400000.0
2008-12-02 10:02:00,1.52055,1.5209,1.52055,1.52065,185800000.0
2008-12-02 10:03:00,1.52065,1.52075,1.52045,1.52045,200000000.0
2008-12-02 10:04:00,1.5205,1.5209,1.52025,1.5203,230600000.0
2008-12-02 10:05:00,1.5203,1.5209,1.52025,1.5203,272400000.0
2008-12-02 10:06:00,1.5203,1.52065,1.52015,1.52035,200400000.0
2008-12-02 10:07:00,1.52035,1.52035,1.5197,1.5198,248000000.0
2008-12-02 10:08:00,1.51975,1.5198,1.51865,1.5188,128800000.0
2008-12-02 10:09:00,1.5188,1.51895,1.5181,1.5185,217600000.0
2008-12-02 10:10:00,1.5184,1.51945,1.51835,1.51945,171700000.0
2008-12-02 10:11:00,1.51945,1.5197,1.51935,1.5196,93000000.0
2008-12-02 10:12:00,1.5196,1.5196,1.5191,1.5193,120200000.0
2008-12-02 10:13:00,1.5193,1.5196,1.5191,1.5191,164400000.0
2008-12-02 10:14:00,1.5191,1.5191,1.5177,1.518,307600000.0
2008-12-02 10:15:00,1.518,1.51835,1.5178,1.5181,344599999.0
2008-12-02 10:16:00,1.51815,1.5183,1.5177,1.5178,186800000.0
2008-12-02 10:17:00,1.5178,1.5178,1.5175,1.5175,83200000.0
2008-12-02 10:18:00,1.5175,1.518,1.51745,1.51795,143800000.0
2008-12-02 10:19:00,1.518,1.518,1.51775,1.5178,90000000.0
2008-12-02 10:20:00,1.5178,1.5192,1.5178,1.5192,354000000.0
2008-12-02 10:21:00,1.5192,1.51945,1.51855,1.51855,221700000.0
2008-12-02 10:22:00,1.51855,1.51875,1.5183,1.51865,252000000.0
2008-12-02 10:23:00,1.51865,1.51955,1.51865,1.5193,233900000.0
2008-12-02 10:24:00,1.5193,1.5193,1.51875,1.51875,168400000.0
2008-12-02 10:25:00,1.51875,1.51905,1.51855,1.51855,272800000.0
2008-12-02 10:26:00,1.51855,1.519,1.51855,1.51885,371800000.0
2008-12-02 10:27:00,1.51885,1.519,1.5186,1.51885,292600000.0
2008-12-02 10:28:00,1.5189,1.51925,1.51875,1.5188,190400000.0
2008-12-02 10:29:00,1.5188,1.5189,1.51835,1.51865,249000000.0
2008-12-02 10:30:00,1.51865,1.51885,1.51845,1.5186,187400000.0
2008-12-02 10:31:00,1.5186,1.51885,1.51855,1.51875,222600000.0
2008-12-02 10:32:00,1.51875,1.5188,1.51855,1.51855,166000000.0
2008-12-02 10:33:00,1.51855,1.5191,1.51855,1.51905,215000000.0
2008-12-02 10:34:00,1.51905,1.51995,1.51905,1.5196,270400000.0
2008-12-02 10:35:00,1.5197,1.5198,1.51955,1.5196,145200000.0
2008-12-02 10:36:00,1.5196,1.5199,1.5196,1.5198,221000000.0
2008-12-02 10:37:00,1.5197,1.5197,1.5194,1.5196,101600000.0
2008-12-02 10:38:00,1.51955,1.5196,1.51905,1.5192,106600000.0
2008-12-02 10:39:00,1.5192,1.5196,1.51905,1.51915,278800000.0
2008-12-02 10:40:00,1.5191,1.5193,1.51875,1.51875,324999999.0
2008-12-02 10:41:00,1.5189,1.5193,1.51875,1.5193,202000000.0
2008-12-02 10:42:00,1.51935,1.51935,1.51885,1.51905,180400000.0
2008-12-02 10:43:00,1.51915,1.51955,1.519,1.5193,138800000.0
2008-12-02 10:44:00,1.51935,1.5198,1.5193,1.5195,250600000.0
2008-12-02 10:45:00,1.5195,1.5195,1.5193,1.5193,230600000.0
2008-12-02 10:46:00,1.51935,1.51935,1.51885,1.51895,307400000.0
2008-12-02 10:47:00,1.51885,1.51935,1.51875,1.5191,199200000.0
2008-12-02 10:48:00,1.51915,1.51915,1.51895,1.51905,274200000.0
2008-12-02 10:49:00,1.51905,1.51915,1.51895,1.519,275200000.0
2008-12-02 10:50:00,1.519,1.51915,1.51875,1.51895,182200000.0
2008-12-02 10:51:00,1.51895,1.5192,1.51885,1.5192,220600000.0
2008-12-02 10:52:00,1.51915,1.51915,1.5188,1.51885,374799999.0
2008-12-02 10:53:00,1.51885,1.51885,1.51725,1.518,370900000.0
2008-12-02 10:54:00,1.518,1.5185,1.51795,1.5184,170000000.0
2008-12-02 10:55:00,1.51845,1.5189,1.51825,1.51835,139000000.0
2008-12-02 10:56:00,1.51835,1.51845,1.5182,1.51835,172200000.0
2008-12-02 10:57:00,1.51835,1.51875,1.51835,1.5185,120000000.0
2008-12-02 10:58:00,1.5185,1.51885,1.5185,1.5186,288200000.0
2008-12-02 10:59:00,1.5186,1.51905,1.5186,1.519,223400000.0
2008-12-02 11:00:00,1.51895,1.5192,1.5188,1.5192,132800000.0
2008-12-02 11:01:00,1.51915,1.5196,1.51895,1.51955,164400000.0
2008-12-02 11:02:00,1.51955,1.51955,1.5193,1.5194,146200000.0
2008-12-02 11:03:00,1.5193,1.51935,1.51905,1.5192,173000000.0
2008-12-02 11:04:00,1.5193,1.51955,1.5192,1.51955,127400000.0
2008-12-02 11:05:00,1.5194,1.5199,1.51935,1.51975,266800000.0
2008-12-02 11:06:00,1.51975,1.521,1.51965,1.521,221800000.0
2008-12-02 11:07:00,1.5209,1.5215,1.52085,1.52085,205600000.0
2008-12-02 11:08:00,1.5209,1.52115,1.5208,1.52085,190600000.0
2008-12-02 11:09:00,1.52085,1.5224,1.52045,1.52225,265000000.0
2008-12-02 11:10:00,1.52205,1.5222,1.5213,1.5216,234799999.0
2008-12-02 11:11:00,1.5215,1.5219,1.5214,1.5216,261800000.0
2008-12-02 11:12:00,1.52165,1.522,1.52155,1.522,175600000.0
2008-12-02 11:13:00,1.522,1.52235,1.52195,1.5221,273600000.0
2008-12-02 11:14:00,1.5221,1.52235,1.5221,1.5223,326600000.0
2008-12-02 11:15:00,1.52225,1.52335,1.52225,1.52305,335600000.0
2008-12-02 11:16:00,1.5229,1.5234,1.52265,1.5234,311200000.0
2008-12-02 11:17:00,1.5233,1.5233,1.52285,1.52305,222000000.0
2008-12-02 11:18:00,1.52305,1.52355,1.52305,1.5234,324200000.0
2008-12-02 11:19:00,1.5234,1.52365,1.52325,1.52325,286200000.0
2008-12-02 11:20:00,1.52325,1.52445,1.52315,1.52315,255000000.0
2008-12-02 11:21:00,1.52325,1.52365,1.52325,1.5233,437400000.0
2008-12-02 11:22:00,1.5233,1.5234,1.5224,1.5228,340500000.0
2008-12-02 11:23:00,1.5228,1.5233,1.52275,1.52325,267400000.0
2008-12-02 11:24:00,1.5231,1.5234,1.52275,1.52295,328600001.0
2008-12-02 11:25:00,1.52295,1.524,1.52275,1.52395,216200000.0
2008-12-02 11:26:00,1.524,1.5241,1.5235,1.52355,218200000.0
2008-12-02 11:27:00,1.52355,1.52395,1.5235,1.52375,223200000.0
2008-12-02 11:28:00,1.52375,1.5238,1.52315,1.5235,276199999.0
2008-12-02 11:29:00,1.52355,1.5236,1.523,1.52345,260799997.0
2008-12-02 11:30:00,1.52345,1.5237,1.5232,1.52325,284399998.0
2008-12-02 11:31:00,1.52285,1.5237,1.52285,1.5236,235800000.0
2008-12-02 11:32:00,1.5236,1.5236,1.5233,1.5233,229200000.0
2008-12-02 11:33:00,1.5232,1.5234,1.5231,1.5232,360999999.0
2008-12-02 11:34:00,1.5232,1.5232,1.5228,1.523,239000000.0
2008-12-02 11:35:00,1.523,1.523,1.5227,1.5228,127200001.0
2008-12-02 11:36:00,1.5228,1.523,1.5228,1.523,99600000.0
2008-12-02 11:37:00,1.523,1.5232,1.5228,1.5229,169200000.0
2008-12-02 11:38:00,1.523,1.5231,1.523,1.523,40000000.0
2008-12-02 11:39:00,1.5229,1.5232,1.52285,1.5229,154600000.0
2008-12-02 11:40:00,1.52295,1.52325,1.5228,1.5228,147599999.0
2008-12-02 11:41:00,1.52275,1.5229,1.5227,1.5227,131799999.0
2008-12-02 11:42:00,1.52285,1.523,1.5225,1.5229,233600002.0
2008-12-02 11:43:00,1.5229,1.5229,1.5226,1.5227,152600000.0
2008-12-02 11:44:00,1.52265,1.52305,1.52265,1.52285,220000000.0
2008-12-02 11:45:00,1.52285,1.523,1.5226,1.52275,256000000.0
2008-12-02 11:46:00,1.52275,1.52275,1.52245,1.5225,143000000.0
2008-12-02 11:47:00,1.52255,1.5227,1.5221,1.5222,147400000.0
2008-12-02 11:48:00,1.5223,1.52235,1.522,1.5221,118399999.0
2008-12-02 11:49:00,1.5221,1.5221,1.5218,1.5219,254000000.0
2008-12-02 11:50:00,1.5218,1.5222,1.5218,1.5222,214000000.0
2008-12-02 11:51:00,1.5222,1.5224,1.52185,1.52215,280199999.0
2008-12-02 11:52:00,1.52215,1.52255,1.522,1.52255,154400000.0
2008-12-02 11:53:00,1.52255,1.52265,1.5223,1.5226,275400000.0
2008-12-02 11:54:00,1.5226,1.5231,1.52255,1.5229,276600000.0
2008-12-02 11:55:00,1.5229,1.523,1.52195,1.522,336799999.0
2008-12-02 11:56:00,1.5221,1.5224,1.5219,1.52215,338999999.0
2008-12-02 11:57:00,1.5223,1.5224,1.52215,1.5222,196000000.0
2008-12-02 11:58:00,1.5223,1.5223,1.52215,1.5222,115400000.0
2008-12-02 11:59:00,1.52215,1.52285,1.52195,1.5228,447800000.0
2008-12-02 12:00:00,1.52295,1.5234,1.52255,1.52305,260200000.0
2008-12-02 12:01:00,1.5232,1.5232,1.5225,1.523,312700001.0
2008-12-02 12:02:00,1.523,1.523,1.52255,1.52255,267800000.0
2008-12-02 12:03:00,1.52255,1.5228,1.52255,1.52275,284400000.0
2008-12-02 12:04:00,1.52265,1.5235,1.52265,1.5233,208400000.0
2008-12-02 12:05:00,1.52335,1.52435,1.5233,1.52435,433800000.0
2008-12-02 12:06:00,1.52435,1.52445,1.5235,1.52375,157600000.0
2008-12-02 12:07:00,1.5238,1.5238,1.52335,1.52365,164200000.0
2008-12-02 12:08:00,1.5236,1.52375,1.5233,1.5233,283200000.0
2008-12-02 12:09:00,1.5233,1.52335,1.52275,1.5228,309600000.0
2008-12-02 12:10:00,1.52275,1.5236,1.52275,1.52335,289000000.0
2008-12-02 12:11:00,1.52325,1.5233,1.52305,1.5232,218600000.0
2008-12-02 12:12:00,1.52325,1.52325,1.523,1.5231,93400000.0
2008-12-02 12:13:00,1.523,1.5237,1.52295,1.5235,156600001.0
2008-12-02 12:14:00,1.52355,1.5241,1.52355,1.52395,114800000.0
2008-12-02 12:15:00,1.52395,1.5244,1.5238,1.52435,171800000.0
2008-12-02 12:16:00,1.52435,1.5247,1.52425,1.52455,202400001.0
2008-12-02 12:17:00,1.52465,1.52505,1.5244,1.5244,227200000.0
2008-12-02 12:18:00,1.52445,1.5245,1.5243,1.5244,168599999.0
2008-12-02 12:19:00,1.52445,1.52535,1.52445,1.52535,153000000.0
2008-12-02 12:20:00,1.5253,1.5263,1.5253,1.5262,300000000.0
2008-12-02 12:21:00,1.5262,1.52625,1.5257,1.526,241000000.0
2008-12-02 12:22:00,1.526,1.52625,1.5258,1.5259,192000000.0
2008-12-02 12:23:00,1.52585,1.5259,1.5256,1.5258,140400000.0
2008-12-02 12:24:00,1.5258,1.52665,1.5258,1.526,302200000.0
2008-12-02 12:25:00,1.5261,1.5263,1.5259,1.52605,135200000.0
2008-12-02 12:26:00,1.52595,1.52655,1.52595,1.5264,279200001.0
2008-12-02 12:27:00,1.52655,1.5277,1.52655,1.5275,239100000.0
2008-12-02 12:28:00,1.5275,1.5286,1.52745,1.5276,334800000.0
2008-12-02 12:29:00,1.5275,1.5275,1.5266,1.5272,212000000.0
2008-12-02 12:30:00,1.5272,1.52765,1.5271,1.5273,312200001.0
2008-12-02 12:31:00,1.5273,1.5275,1.5269,1.52745,138000000.0
2008-12-02 12:32:00,1.5273,1.5276,1.5268,1.5268,181000000.0
2008-12-02 12:33:00,1.52685,1.52695,1.5264,1.52655,357800000.0
2008-12-02 12:34:00,1.5265,1.52685,1.52625,1.52685,282400000.0
2008-12-02 12:35:00,1.5268,1.52785,1.52675,1.52735,295000000.0
2008-12-02 12:36:00,1.5273,1.5288,1.52725,1.52875,406700000.0
2008-12-02 12:37:00,1.52865,1.52865,1.5278,1.52825,345200000.0
2008-12-02 12:38:00,1.5283,1.52875,1.52825,1.5287,321800000.0
2008-12-02 12:39:00,1.5287,1.5289,1.52855,1.52885,92600000.0
2008-12-02 12:40:00,1.52885,1.52885,1.52855,1.52865,159800000.0
2008-12-02 12:41:00,1.52865,1.52865,1.52805,1.52815,265600001.0
2008-12-02 12:42:00,1.5281,1.52815,1.52735,1.5274,115200000.0
2008-12-02 12:43:00,1.5274,1.5274,1.52665,1.52665,182800000.0
2008-12-02 12:44:00,1.52665,1.52665,1.5264,1.52655,165400000.0
2008-12-02 12:45:00,1.52655,1.52715,1.52645,1.52715,230000000.0
2008-12-02 12:46:00,1.52705,1.5272,1.5264,1.52655,189999999.0
2008-12-02 12:47:00,1.52655,1.52675,1.5264,1.52655,136600000.0
2008-12-02 12:48:00,1.52655,1.5269,1.52625,1.52675,192600000.0
2008-12-02 12:49:00,1.52685,1.527,1.5266,1.527,164000000.0
2008-12-02 12:50:00,1.527,1.52715,1.52665,1.52685,116200000.0
2008-12-02 12:51:00,1.5269,1.52715,1.5268,1.52715,156000001.0
2008-12-02 12:52:00,1.52715,1.52725,1.52705,1.5271,97800000.0
2008-12-02 12:53:00,1.5271,1.5272,1.52695,1.5271,74600000.0
2008-12-02 12:54:00,1.5271,1.5271,1.5271,1.5271,35400000.0
2008-12-02 12:55:00,1.5271,1.52725,1.5271,1.5271,5600000.0
2008-12-02 12:56:00,1.5271,1.5271,1.5265,1.52675,124600000.0
2008-12-02 12:57:00,1.52675,1.52695,1.52665,1.5267,235600000.0
2008-12-02 12:58:00,1.5267,1.52685,1.5267,1.52685,61400000.0
2008-12-02 12:59:00,1.52685,1.52705,1.526,1.526,169800000.0
2008-12-02 13:00:00,1.526,1.5264,1.526,1.52635,239000000.0
2008-12-02 13:01:00,1.52635,1.5267,1.52635,1.52665,212600000.0
2008-12-02 13:02:00,1.52665,1.52715,1.52665,1.527,214600000.0
2008-12-02 13:03:00,1.52695,1.527,1.52665,1.52695,289400001.0
2008-12-02 13:04:00,1.52695,1.52695,1.5264,1.52655,221200000.0
2008-12-02 13:05:00,1.52655,1.52695,1.52635,1.52685,340200000.0
2008-12-02 13:06:00,1.5269,1.5269,1.52665,1.52665,314000000.0
2008-12-02 13:07:00,1.5267,1.5267,1.52615,1.5262,430600001.0
2008-12-02 13:08:00,1.5262,1.5262,1.52555,1.5258,241200000.0
2008-12-02 13:09:00,1.5257,1.52625,1.5257,1.52625,169400000.0
2008-12-02 13:10:00,1.52635,1.5271,1.52635,1.527,260400000.0
2008-12-02 13:11:00,1.52705,1.52715,1.52685,1.52715,241400000.0
2008-12-02 13:12:00,1.52715,1.52715,1.52685,1.52685,145200000.0
2008-12-02 13:13:00,1.52685,1.52705,1.5265,1.5265,151600000.0
2008-12-02 13:14:00,1.52655,1.52675,1.52645,1.52675,250200000.0
2008-12-02 13:15:00,1.52675,1.52705,1.5266,1.52685,229200000.0
2008-12-02 13:16:00,1.527,1.52705,1.52685,1.527,167000000.0
2008-12-02 13:17:00,1.52695,1.52735,1.52695,1.52715,194400002.0
2008-12-02 13:18:00,1.52715,1.52815,1.527,1.52785,263400000.0
2008-12-02 13:19:00,1.5281,1.5283,1.52785,1.5281,211000001.0
2008-12-02 13:20:00,1.52805,1.52865,1.5279,1.52865,288800000.0
2008-12-02 13:21:00,1.52875,1.52875,1.5283,1.5285,155400000.0
2008-12-02 13:22:00,1.5285,1.5286,1.5281,1.5281,166600000.0
2008-12-02 13:23:00,1.5283,1.5286,1.52825,1.52835,316600000.0
2008-12-02 13:24:00,1.52835,1.5285,1.52815,1.52845,214400000.0
2008-12-02 13:25:00,1.5285,1.5287,1.52825,1.52855,440000000.0
2008-12-02 13:26:00,1.52855,1.5289,1.5285,1.5286,238600000.0
2008-12-02 13:27:00,1.5286,1.5289,1.52825,1.52825,209000000.0
2008-12-02 13:28:00,1.528,1.52815,1.5275,1.52755,190800000.0
2008-12-02 13:29:00,1.5275,1.52765,1.5273,1.5276,204000000.0
2008-12-02 13:30:00,1.5275,1.5276,1.52735,1.5274,150800000.0
2008-12-02 13:31:00,1.5274,1.5275,1.5269,1.52705,292000000.0
2008-12-02 13:32:00,1.527,1.5275,1.527,1.5275,210199999.0
2008-12-02 13:33:00,1.5275,1.5276,1.52705,1.5271,119000000.0
2008-12-02 13:34:00,1.5271,1.5275,1.52685,1.5274,267800000.0
2008-12-02 13:35:00,1.5273,1.52755,1.5273,1.52755,169200000.0
2008-12-02 13:36:00,1.5275,1.5281,1.5275,1.5281,181600000.0
2008-12-02 13:37:00,1.5282,1.52835,1.528,1.52825,226000000.0
2008-12-02 13:38:00,1.52825,1.52825,1.5275,1.52765,308200000.0
2008-12-02 13:39:00,1.52765,1.52805,1.52765,1.528,262199998.0
2008-12-02 13:40:00,1.5281,1.5282,1.52785,1.528,153000000.0
2008-12-02 13:41:00,1.52805,1.52835,1.5279,1.5282,297400000.0
2008-12-02 13:42:00,1.5282,1.5282,1.5279,1.5279,155000000.0
2008-12-02 13:43:00,1.5279,1.52845,1.5278,1.52835,187400000.0
2008-12-02 13:44:00,1.52835,1.52835,1.5276,1.5277,269400000.0
2008-12-02 13:45:00,1.5277,1.52845,1.5277,1.52835,150800000.0
2008-12-02 13:46:00,1.52835,1.52835,1.5282,1.52825,66000000.0
2008-12-02 13:47:00,1.52825,1.52825,1.52765,1.52765,73800000.0
2008-12-02 13:48:00,1.5278,1.5282,1.52765,1.52815,150600000.0
2008-12-02 13:49:00,1.52815,1.52815,1.52805,1.52805,33000000.0
2008-12-02 13:50:00,1.528,1.5281,1.5274,1.52755,198200000.0
2008-12-02 13:51:00,1.52755,1.5277,1.52745,1.5275,186400000.0
2008-12-02 13:52:00,1.5275,1.5277,1.5275,1.5277,129200000.0
2008-12-02 13:53:00,1.5276,1.52765,1.5274,1.5275,55200000.0
2008-12-02 13:54:00,1.5274,1.5275,1.5274,1.5274,50200000.0
2008-12-02 13:55:00,1.5274,1.5277,1.5274,1.5277,69200000.0
2008-12-02 13:56:00,1.52785,1.52785,1.5275,1.5275,141200000.0
2008-12-02 13:57:00,1.52755,1.5276,1.5275,1.5275,91300000.0
2008-12-02 13:58:00,1.5275,1.5275,1.5272,1.52725,156600000.0
2008-12-02 13:59:00,1.52725,1.52755,1.5272,1.5273,273000000.0
2008-12-02 14:00:00,1.5273,1.5275,1.5273,1.52745,196800000.0
2008-12-02 14:01:00,1.5274,1.5275,1.52695,1.52705,251600000.0
2008-12-02 14:02:00,1.52705,1.52715,1.52695,1.52715,53800000.0
2008-12-02 14:03:00,1.52715,1.5274,1.52715,1.52735,397800000.0
2008-12-02 14:04:00,1.52735,1.5277,1.5273,1.5277,218600000.0
2008-12-02 14:05:00,1.5277,1.5279,1.5276,1.5276,197200000.0
2008-12-02 14:06:00,1.52755,1.52755,1.52715,1.52715,246800000.0
2008-12-02 14:07:00,1.52715,1.5276,1.52715,1.52755,374600000.0
2008-12-02 14:08:00,1.5276,1.5278,1.52745,1.5276,114100000.0
2008-12-02 14:09:00,1.52755,1.52755,1.52725,1.5274,232200000.0
2008-12-02 14:10:00,1.5274,1.52745,1.52695,1.52695,81400000.0
2008-12-02 14:11:00,1.52695,1.52695,1.5266,1.52675,236600000.0
2008-12-02 14:12:00,1.5265,1.5265,1.52635,1.52635,369600000.0
2008-12-02 14:13:00,1.5264,1.52665,1.52635,1.52655,214400000.0
2008-12-02 14:14:00,1.52665,1.5274,1.52665,1.52695,244000000.0
2008-12-02 14:15:00,1.5268,1.52695,1.52645,1.52655,484200002.0
2008-12-02 14:16:00,1.52655,1.52675,1.52635,1.52645,319800000.0
2008-12-02 14:17:00,1.5264,1.52705,1.52635,1.52705,220800000.0
2008-12-02 14:18:00,1.52705,1.528,1.52705,1.528,264800000.0
2008-12-02 14:19:00,1.5279,1.5279,1.5274,1.5274,190800000.0
2008-12-02 14:20:00,1.5274,1.52775,1.52715,1.52775,154400000.0
2008-12-02 14:21:00,1.52775,1.52815,1.5277,1.528,222400000.0
2008-12-02 14:22:00,1.528,1.5284,1.52755,1.52835,236200000.0
2008-12-02 14:23:00,1.52835,1.52885,1.52835,1.52875,195600000.0
2008-12-02 14:24:00,1.52875,1.52875,1.52845,1.52865,221000000.0
2008-12-02 14:25:00,1.52865,1.52885,1.5285,1.52875,158200000.0
2008-12-02 14:26:00,1.52875,1.5289,1.5282,1.52865,317000000.0
2008-12-02 14:27:00,1.52865,1.52875,1.52785,1.5281,378799998.0
2008-12-02 14:28:00,1.5281,1.52825,1.5277,1.52815,186000000.0
2008-12-02 14:29:00,1.52815,1.5284,1.5277,1.52775,223000000.0
2008-12-02 14:30:00,1.5278,1.52835,1.52765,1.5277,186000000.0
2008-12-02 14:31:00,1.5277,1.5282,1.52765,1.528,286199999.0
2008-12-02 14:32:00,1.5279,1.5279,1.52685,1.5271,357800001.0
2008-12-02 14:33:00,1.5271,1.52765,1.52695,1.52745,198600000.0
2008-12-02 14:34:00,1.5274,1.5277,1.5274,1.52755,109600000.0
2008-12-02 14:35:00,1.52755,1.5278,1.5274,1.5278,125000000.0
2008-12-02 14:36:00,1.52785,1.52815,1.52755,1.52765,297399999.0
2008-12-02 14:37:00,1.52765,1.5284,1.5276,1.52805,291600001.0
2008-12-02 14:38:00,1.52805,1.52805,1.5276,1.52775,209600000.0
2008-12-02 14:39:00,1.52775,1.52805,1.52765,1.52795,167600000.0
2008-12-02 14:40:00,1.52795,1.5283,1.5279,1.52825,322200000.0
2008-12-02 14:41:00,1.52825,1.5284,1.5277,1.52805,347599999.0
2008-12-02 14:42:00,1.528,1.5286,1.5277,1.5286,312400000.0
2008-12-02 14:43:00,1.5286,1.5295,1.5286,1.5294,443400000.0
2008-12-02 14:44:00,1.5294,1.52945,1.52855,1.5288,264600000.0
2008-12-02 14:45:00,1.52885,1.52895,1.52845,1.52865,387200000.0
2008-12-02 14:46:00,1.52865,1.5293,1.5286,1.5292,375600000.0
2008-12-02 14:47:00,1.52925,1.5295,1.52915,1.52935,215800000.0
2008-12-02 14:48:00,1.52935,1.5294,1.52885,1.5292,193600000.0
2008-12-02 14:49:00,1.52905,1.5295,1.529,1.529,229000000.0
2008-12-02 14:50:00,1.52905,1.5298,1.529,1.52965,220400000.0
2008-12-02 14:51:00,1.52975,1.5299,1.5291,1.5297,299800000.0
2008-12-02 14:52:00,1.5297,1.53045,1.5295,1.5303,408400000.0
2008-12-02 14:53:00,1.53035,1.53135,1.53035,1.5312,411400000.0
2008-12-02 14:54:00,1.53115,1.53185,1.53065,1.53155,340600000.0
2008-12-02 14:55:00,1.53155,1.53165,1.53045,1.5308,460000000.0
2008-12-02 14:56:00,1.5308,1.5313,1.53045,1.53115,508199999.0
2008-12-02 14:57:00,1.53115,1.5312,1.53055,1.5306,486000000.0
2008-12-02 14:58:00,1.53055,1.5311,1.5305,1.53095,403200000.0
2008-12-02 14:59:00,1.53085,1.53175,1.5308,1.53175,327200001.0
2008-12-02 15:00:00,1.5318,1.53185,1.53125,1.53155,325400000.0
2008-12-02 15:01:00,1.5316,1.53165,1.53145,1.5315,190200000.0
2008-12-02 15:02:00,1.5315,1.5318,1.5315,1.53165,186600000.0
2008-12-02 15:03:00,1.5317,1.5317,1.53105,1.5314,439400001.0
2008-12-02 15:04:00,1.5314,1.53165,1.5313,1.5315,220400001.0
2008-12-02 15:05:00,1.5315,1.5315,1.53045,1.53095,261199999.0
2008-12-02 15:06:00,1.5309,1.53105,1.53045,1.5305,406200000.0
2008-12-02 15:07:00,1.5305,1.53055,1.5301,1.53025,304999999.0
2008-12-02 15:08:00,1.53035,1.53145,1.53025,1.5312,358800000.0
2008-12-02 15:09:00,1.5312,1.5324,1.53115,1.5315,433000001.0
2008-12-02 15:10:00,1.5316,1.5319,1.5312,1.5313,344600000.0
2008-12-02 15:11:00,1.5313,1.53145,1.5309,1.53145,387799998.0
2008-12-02 15:12:00,1.53145,1.53165,1.5314,1.5315,224800000.0
2008-12-02 15:13:00,1.53155,1.53155,1.53095,1.53095,200100000.0
2008-12-02 15:14:00,1.5311,1.5314,1.53085,1.53115,313800000.0
2008-12-02 15:15:00,1.53115,1.5315,1.53095,1.5315,274600000.0
2008-12-02 15:16:00,1.5314,1.5315,1.53115,1.5315,261200000.0
2008-12-02 15:17:00,1.53135,1.5315,1.53095,1.53135,264400000.0
2008-12-02 15:18:00,1.5314,1.5314,1.531,1.5311,303999999.0
2008-12-02 15:19:00,1.5311,1.5314,1.531,1.5312,266599999.0
2008-12-02 15:20:00,1.5312,1.5313,1.52995,1.5301,354800000.0
2008-12-02 15:21:00,1.53005,1.5303,1.52985,1.53025,251799999.0
2008-12-02 15:22:00,1.5301,1.53075,1.53,1.53075,403200000.0
2008-12-02 15:23:00,1.53065,1.5309,1.5303,1.53055,455000000.0
2008-12-02 15:24:00,1.53045,1.5308,1.53025,1.53065,388200001.0
2008-12-02 15:25:00,1.53065,1.53095,1.53065,1.53095,204800000.0
2008-12-02 15:26:00,1.53095,1.531,1.5305,1.5308,300200000.0
2008-12-02 15:27:00,1.53065,1.5322,1.5305,1.53215,337800000.0
2008-12-02 15:28:00,1.5321,1.5322,1.53115,1.5312,411000000.0
2008-12-02 15:29:00,1.5312,1.53135,1.53115,1.53115,335800000.0
2008-12-02 15:30:00,1.53115,1.53125,1.5307,1.531,388600000.0
2008-12-02 15:31:00,1.53095,1.53105,1.53045,1.53045,228199999.0
2008-12-02 15:32:00,1.5306,1.53075,1.53045,1.5306,241600001.0
2008-12-02 15:33:00,1.53055,1.531,1.53055,1.5309,289800000.0
2008-12-02 15:34:00,1.5309,1.5309,1.53055,1.53075,240400000.0
2008-12-02 15:35:00,1.53075,1.53205,1.5307,1.532,293600000.0
2008-12-02 15:36:00,1.53195,1.5323,1.53175,1.53215,296600000.0
2008-12-02 15:37:00,1.53225,1.53225,1.5314,1.53195,258200000.0
2008-12-02 15:38:00,1.53195,1.5324,1.53175,1.53185,285800000.0
2008-12-02 15:39:00,1.53185,1.5322,1.5314,1.53215,245800001.0
2008-12-02 15:40:00,1.5322,1.5322,1.5315,1.53175,197200000.0
2008-12-02 15:41:00,1.5318,1.53225,1.5318,1.53225,185400000.0
2008-12-02 15:42:00,1.53225,1.5323,1.5314,1.5319,216200000.0
2008-12-02 15:43:00,1.5319,1.5322,1.53155,1.53205,252799998.0
2008-12-02 15:44:00,1.5321,1.5321,1.532,1.532,135800000.0
2008-12-02 15:45:00,1.53195,1.5323,1.5319,1.532,212800000.0
2008-12-02 15:46:00,1.532,1.5323,1.5318,1.5323,263600000.0
2008-12-02 15:47:00,1.53245,1.5333,1.53245,1.5333,340400000.0
2008-12-02 15:48:00,1.5333,1.5336,1.53325,1.53345,211599999.0
2008-12-02 15:49:00,1.53345,1.5337,1.5334,1.53355,274600000.0
2008-12-02 15:50:00,1.53365,1.5339,1.53305,1.53305,353000000.0
2008-12-02 15:51:00,1.53315,1.5333,1.53215,1.53235,441799999.0
2008-12-02 15:52:00,1.5324,1.5324,1.53205,1.5322,260400000.0
2008-12-02 15:53:00,1.5322,1.53225,1.53195,1.5321,316600000.0
2008-12-02 15:54:00,1.5321,1.5323,1.532,1.532,239800000.0
2008-12-02 15:55:00,1.53195,1.532,1.53125,1.53145,206000000.0
2008-12-02 15:56:00,1.5315,1.5315,1.53075,1.5309,417600000.0
2008-12-02 15:57:00,1.5309,1.53105,1.53055,1.53085,314000001.0
2008-12-02 15:58:00,1.5307,1.53105,1.5305,1.53105,410000000.0
2008-12-02 15:59:00,1.53105,1.5312,1.5308,1.5312,262600000.0
2008-12-02 16:00:00,1.5312,1.5316,1.5311,1.5316,193800000.0
2008-12-02 16:01:00,1.5315,1.5318,1.53125,1.5317,201800000.0
2008-12-02 16:02:00,1.5315,1.5317,1.53135,1.53145,168700000.0
2008-12-02 16:03:00,1.5316,1.5317,1.53095,1.5311,182000000.0
2008-12-02 16:04:00,1.5311,1.53135,1.53025,1.5305,361799999.0
2008-12-02 16:05:00,1.5305,1.5307,1.5304,1.53055,383200000.0
2008-12-02 16:06:00,1.53055,1.53065,1.53015,1.53035,411000000.0
2008-12-02 16:07:00,1.53035,1.53055,1.53025,1.53055,361000000.0
2008-12-02 16:08:00,1.53055,1.5306,1.53005,1.53025,326399998.0
2008-12-02 16:09:00,1.53025,1.53035,1.52965,1.5297,343600000.0
2008-12-02 16:10:00,1.5297,1.5298,1.52875,1.5294,467800000.0
2008-12-02 16:11:00,1.5294,1.52955,1.52915,1.52945,299800000.0
2008-12-02 16:12:00,1.52925,1.5295,1.52925,1.5294,159400000.0
2008-12-02 16:13:00,1.5294,1.5299,1.5294,1.5295,300199998.0
2008-12-02 16:14:00,1.5295,1.5304,1.5295,1.53025,206800000.0
2008-12-02 16:15:00,1.53025,1.5304,1.52985,1.5302,139600000.0
2008-12-02 16:16:00,1.5302,1.53035,1.53,1.53025,256600000.0
2008-12-02 16:17:00,1.53025,1.5303,1.5299,1.53025,223000000.0
2008-12-02 16:18:00,1.53015,1.5309,1.53015,1.5306,208200000.0
2008-12-02 16:19:00,1.53065,1.531,1.5305,1.531,282000000.0
2008-12-02 16:20:00,1.531,1.5313,1.53085,1.53115,259999999.0
2008-12-02 16:21:00,1.5311,1.5314,1.53075,1.53115,194200000.0
2008-12-02 16:22:00,1.53115,1.53135,1.53105,1.5313,217400000.0
2008-12-02 16:23:00,1.53125,1.5316,1.53095,1.5314,298199999.0
2008-12-02 16:24:00,1.53115,1.5316,1.53095,1.53135,282199999.0
2008-12-02 16:25:00,1.53135,1.53175,1.53135,1.5316,189200000.0
2008-12-02 16:26:00,1.5316,1.5318,1.5313,1.5317,370400000.0
2008-12-02 16:27:00,1.5317,1.5317,1.5313,1.53145,255800000.0
2008-12-02 16:28:00,1.5313,1.532,1.53125,1.532,269000000.0
2008-12-02 16:29:00,1.532,1.5322,1.5318,1.5319,234600000.0
2008-12-02 16:30:00,1.5319,1.5322,1.53145,1.53165,228200000.0
2008-12-02 16:31:00,1.5316,1.5322,1.53155,1.5321,410400000.0
2008-12-02 16:32:00,1.5321,1.53215,1.5311,1.53145,375799999.0
2008-12-02 16:33:00,1.53145,1.53165,1.5314,1.5316,317800000.0
2008-12-02 16:34:00,1.5316,1.5316,1.53055,1.53055,304999998.0
2008-12-02 16:35:00,1.53055,1.5312,1.53055,1.53115,324200003.0
2008-12-02 16:36:00,1.53115,1.5317,1.53095,1.5315,360999999.0
2008-12-02 16:37:00,1.5316,1.5321,1.53155,1.5317,312200000.0
2008-12-02 16:38:00,1.53175,1.53225,1.5313,1.53225,422599999.0
2008-12-02 16:39:00,1.53215,1.5326,1.53195,1.53215,444200000.0
2008-12-02 16:40:00,1.53215,1.53215,1.5313,1.5314,433200000.0
2008-12-02 16:41:00,1.5313,1.53165,1.531,1.5315,413400000.0
2008-12-02 16:42:00,1.53175,1.53255,1.53125,1.53155,443000001.0
2008-12-02 16:43:00,1.5315,1.5319,1.53085,1.5309,405400000.0
2008-12-02 16:44:00,1.53095,1.53145,1.5308,1.5312,364400000.0
2008-12-02 16:45:00,1.53135,1.5315,1.531,1.5311,368600000.0
2008-12-02 16:46:00,1.53115,1.5314,1.53075,1.53075,365000000.0
2008-12-02 16:47:00,1.5307,1.5308,1.53045,1.53045,281000000.0
2008-12-02 16:48:00,1.5305,1.53115,1.5305,1.53095,313199999.0
2008-12-02 16:49:00,1.531,1.531,1.53015,1.5306,419800000.0
2008-12-02 16:50:00,1.5306,1.5309,1.53015,1.53085,387199999.0
2008-12-02 16:51:00,1.53075,1.53135,1.5306,1.53075,351400000.0
2008-12-02 16:52:00,1.53075,1.53135,1.5306,1.5306,436400000.0
2008-12-02 16:53:00,1.53065,1.5312,1.53065,1.53105,446400000.0
2008-12-02 16:54:00,1.53105,1.53115,1.5306,1.5306,345799999.0
2008-12-02 16:55:00,1.5306,1.53105,1.53055,1.5309,388400000.0
2008-12-02 16:56:00,1.53085,1.53115,1.5301,1.5303,353399999.0
2008-12-02 16:57:00,1.53035,1.5304,1.52995,1.53005,476000000.0
2008-12-02 16:58:00,1.52995,1.5302,1.52975,1.52995,320400000.0
2008-12-02 16:59:00,1.52995,1.53005,1.5298,1.53,209800000.0
2008-12-02 17:00:00,1.52995,1.53095,1.52985,1.53095,457400000.0
2008-12-02 17:01:00,1.53095,1.5314,1.53045,1.5306,434599999.0
2008-12-02 17:02:00,1.5306,1.5311,1.53035,1.53105,382600000.0
2008-12-02 17:03:00,1.53105,1.5315,1.53095,1.53095,367400000.0
2008-12-02 17:04:00,1.53095,1.53145,1.53095,1.5313,376000000.0
2008-12-02 17:05:00,1.53125,1.53165,1.5303,1.53065,525200000.0
2008-12-02 17:06:00,1.53075,1.53155,1.53065,1.53095,385000001.0
2008-12-02 17:07:00,1.53095,1.53115,1.53045,1.53045,248400000.0
2008-12-02 17:08:00,1.53045,1.5309,1.53045,1.5308,322200000.0
2008-12-02 17:09:00,1.5308,1.53125,1.53075,1.53115,370000000.0
2008-12-02 17:10:00,1.53115,1.5313,1.53075,1.53115,369200000.0
2008-12-02 17:11:00,1.5312,1.5319,1.53115,1.53145,384800000.0
2008-12-02 17:12:00,1.53145,1.53225,1.5314,1.53165,380799999.0
2008-12-02 17:13:00,1.5316,1.5319,1.5314,1.53145,371800000.0
2008-12-02 17:14:00,1.5314,1.5319,1.53125,1.53125,186200000.0
2008-12-02 17:15:00,1.5312,1.5312,1.53,1.531,351199999.0
2008-12-02 17:16:00,1.531,1.5316,1.531,1.5313,235600000.0
2008-12-02 17:17:00,1.53135,1.5317,1.53125,1.5315,223400000.0
2008-12-02 17:18:00,1.5315,1.53155,1.5308,1.5309,286999998.0
2008-12-02 17:19:00,1.53095,1.53115,1.53035,1.53075,372400000.0
2008-12-02 17:20:00,1.53085,1.53095,1.53055,1.5309,237800000.0
2008-12-02 17:21:00,1.53095,1.53145,1.53075,1.53075,321399999.0
2008-12-02 17:22:00,1.53085,1.5309,1.53055,1.53075,295000000.0
2008-12-02 17:23:00,1.5307,1.5315,1.53065,1.53075,367000003.0
2008-12-02 17:24:00,1.53075,1.53185,1.53075,1.5318,256800000.0
2008-12-02 17:25:00,1.5319,1.5319,1.53155,1.53185,273000002.0
2008-12-02 17:26:00,1.53185,1.5323,1.5317,1.5321,291199999.0
2008-12-02 17:27:00,1.5321,1.5324,1.532,1.5321,234400000.0
2008-12-02 17:28:00,1.532,1.5325,1.532,1.53215,275200000.0
2008-12-02 17:29:00,1.5322,1.53235,1.53205,1.5322,261400000.0
2008-12-02 17:30:00,1.5322,1.5325,1.53155,1.53235,387400001.0
2008-12-02 17:31:00,1.53245,1.53305,1.53235,1.53305,275399999.0
2008-12-02 17:32:00,1.53305,1.5333,1.5327,1.53315,384399997.0
2008-12-02 17:33:00,1.5331,1.5335,1.53275,1.53295,287400000.0
2008-12-02 17:34:00,1.53295,1.533,1.5323,1.53275,237400000.0
2008-12-02 17:35:00,1.5328,1.533,1.53215,1.5328,342800001.0
2008-12-02 17:36:00,1.53285,1.53325,1.53275,1.53315,350199999.0
2008-12-02 17:37:00,1.53315,1.5334,1.53295,1.53305,318800000.0
2008-12-02 17:38:00,1.53305,1.53345,1.53295,1.5333,229800000.0
2008-12-02 17:39:00,1.5333,1.5335,1.53225,1.53225,304999999.0
2008-12-02 17:40:00,1.532,1.5323,1.5316,1.5323,463800000.0
2008-12-02 17:41:00,1.5323,1.5324,1.53175,1.53225,495000000.0
2008-12-02 17:42:00,1.5323,1.53235,1.5318,1.53215,367600000.0
2008-12-02 17:43:00,1.53215,1.5322,1.5313,1.53175,240200000.0
2008-12-02 17:44:00,1.5318,1.532,1.5314,1.53165,312600001.0
2008-12-02 17:45:00,1.53165,1.53215,1.53165,1.53195,288400000.0
2008-12-02 17:46:00,1.53195,1.53225,1.5318,1.53215,314000000.0
2008-12-02 17:47:00,1.5321,1.53255,1.5321,1.53245,220000000.0
2008-12-02 17:48:00,1.53245,1.53305,1.5322,1.53275,324400000.0
2008-12-02 17:49:00,1.53275,1.5337,1.53255,1.53355,360400000.0
2008-12-02 17:50:00,1.5336,1.53385,1.53325,1.53375,340600000.0
2008-12-02 17:51:00,1.53385,1.53405,1.5335,1.53365,322800000.0
2008-12-02 17:52:00,1.5337,1.5339,1.53345,1.5336,394000000.0
2008-12-02 17:53:00,1.5336,1.5336,1.5329,1.53315,202800000.0
2008-12-02 17:54:00,1.53315,1.53315,1.53275,1.53285,237400000.0
2008-12-02 17:55:00,1.5329,1.53295,1.53265,1.53265,255200000.0
2008-12-02 17:56:00,1.53265,1.5327,1.53235,1.53255,302400000.0
2008-12-02 17:57:00,1.53255,1.5328,1.53255,1.5328,269600000.0
2008-12-02 17:58:00,1.5328,1.5328,1.53255,1.53255,90000000.0
2008-12-02 17:59:00,1.5326,1.5327,1.5317,1.53175,341400000.0
2008-12-02 18:00:00,1.5317,1.53195,1.53155,1.53185,206200000.0
2008-12-02 18:01:00,1.5318,1.5318,1.53135,1.5315,286099999.0
2008-12-02 18:02:00,1.5315,1.53195,1.53145,1.5319,251800000.0
2008-12-02 18:03:00,1.53195,1.53245,1.53195,1.53245,181400000.0
2008-12-02 18:04:00,1.53245,1.5332,1.53215,1.5323,321200001.0
2008-12-02 18:05:00,1.53225,1.5326,1.53225,1.5326,234800000.0
2008-12-02 18:06:00,1.53245,1.53245,1.53225,1.53235,219200000.0
2008-12-02 18:07:00,1.53235,1.5327,1.53235,1.5325,185000000.0
2008-12-02 18:08:00,1.53255,1.53275,1.53245,1.5326,171200000.0
2008-12-02 18:09:00,1.53265,1.53285,1.5326,1.5328,162600000.0
2008-12-02 18:10:00,1.53275,1.53285,1.5324,1.5324,229600000.0
2008-12-02 18:11:00,1.53255,1.53275,1.53245,1.5327,242800001.0
2008-12-02 18:12:00,1.53265,1.53275,1.53245,1.53255,215199998.0
2008-12-02 18:13:00,1.53255,1.53335,1.53255,1.53335,219600000.0
2008-12-02 18:14:00,1.53335,1.5335,1.53305,1.5333,371800000.0
2008-12-02 18:15:00,1.53315,1.5333,1.53285,1.53325,344200000.0
2008-12-02 18:16:00,1.53325,1.5333,1.53285,1.53315,250600000.0
2008-12-02 18:17:00,1.5332,1.5332,1.5321,1.5325,313000000.0
2008-12-02 18:18:00,1.5325,1.53255,1.53215,1.5322,266000000.0
2008-12-02 18:19:00,1.5322,1.53265,1.53215,1.5326,299800000.0
2008-12-02 18:20:00,1.53255,1.533,1.5324,1.53245,288800000.0
2008-12-02 18:21:00,1.53255,1.53265,1.5323,1.5323,182800000.0
2008-12-02 18:22:00,1.5323,1.533,1.53225,1.5328,210199999.0
2008-12-02 18:23:00,1.53275,1.53275,1.5323,1.5324,214399999.0
2008-12-02 18:24:00,1.53235,1.5328,1.5322,1.53225,199800000.0
2008-12-02 18:25:00,1.53235,1.53255,1.532,1.53205,295800000.0
2008-12-02 18:26:00,1.53205,1.53245,1.532,1.53245,213200000.0
2008-12-02 18:27:00,1.53245,1.53275,1.53235,1.53235,169399999.0
2008-12-02 18:28:00,1.53245,1.5325,1.53195,1.5322,323000000.0
2008-12-02 18:29:00,1.5322,1.53235,1.53155,1.53205,290999999.0
2008-12-02 18:30:00,1.53205,1.53285,1.532,1.5328,305399998.0
2008-12-02 18:31:00,1.53235,1.5329,1.5319,1.53285,232400001.0
2008-12-02 18:32:00,1.53285,1.5334,1.53205,1.53245,289799998.0
2008-12-02 18:33:00,1.53255,1.53305,1.5317,1.53255,407599998.0
2008-12-02 18:34:00,1.53245,1.53255,1.5316,1.53195,332000000.0
2008-12-02 18:35:00,1.53195,1.53285,1.53185,1.5325,345599999.0
2008-12-02 18:36:00,1.5325,1.5332,1.53245,1.5332,186200000.0
2008-12-02 18:37:00,1.53315,1.53345,1.53305,1.5333,221400000.0
2008-12-02 18:38:00,1.5333,1.53365,1.53305,1.5332,308999999.0
2008-12-02 18:39:00,1.5332,1.5335,1.53295,1.5332,220600000.0
2008-12-02 18:40:00,1.53325,1.53325,1.533,1.53315,192000000.0
2008-12-02 18:41:00,1.53325,1.534,1.5332,1.5336,217799999.0
2008-12-02 18:42:00,1.5335,1.53435,1.5335,1.5343,207000000.0
2008-12-02 18:43:00,1.53445,1.5349,1.53395,1.5343,348399999.0
2008-12-02 18:44:00,1.53425,1.53445,1.5337,1.5338,230200001.0
2008-12-02 18:45:00,1.5338,1.5343,1.5333,1.5342,276600000.0
2008-12-02 18:46:00,1.5342,1.5348,1.5342,1.53455,386599998.0
2008-12-02 18:47:00,1.53455,1.5349,1.53445,1.53475,187600000.0
2008-12-02 18:48:00,1.5349,1.53515,1.53455,1.53465,225800000.0
2008-12-02 18:49:00,1.53465,1.53475,1.5344,1.5345,186200000.0
2008-12-02 18:50:00,1.5345,1.53495,1.53425,1.5346,302200000.0
2008-12-02 18:51:00,1.53475,1.53475,1.53425,1.53425,334400000.0
2008-12-02 18:52:00,1.53425,1.53425,1.5337,1.5342,177000000.0
2008-12-02 18:53:00,1.5342,1.5351,1.53415,1.53505,319800000.0
2008-12-02 18:54:00,1.53515,1.5358,1.53495,1.53565,334400000.0
2008-12-02 18:55:00,1.53565,1.53585,1.53515,1.53545,319200000.0
2008-12-02 18:56:00,1.5355,1.5356,1.53505,1.53555,355199998.0
2008-12-02 18:57:00,1.5355,1.5355,1.535,1.5351,353800000.0
2008-12-02 18:58:00,1.5351,1.53525,1.53485,1.53495,240600000.0
2008-12-02 18:59:00,1.535,1.53505,1.5344,1.53465,311400000.0
2008-12-02 19:00:00,1.53465,1.53495,1.53465,1.53475,359400000.0
2008-12-02 19:01:00,1.53475,1.53475,1.5344,1.53445,216600000.0
2008-12-02 19:02:00,1.53445,1.5345,1.53395,1.534,150200000.0
2008-12-02 19:03:00,1.53405,1.5341,1.53365,1.5339,402600000.0
2008-12-02 19:04:00,1.53385,1.5339,1.53385,1.53385,86800000.0
2008-12-02 19:05:00,1.53385,1.53455,1.53385,1.53425,98800000.0
2008-12-02 19:06:00,1.53425,1.5348,1.53385,1.534,244800000.0
2008-12-02 19:07:00,1.53385,1.53425,1.5338,1.53425,171000000.0
2008-12-02 19:08:00,1.53425,1.53425,1.534,1.5342,211600000.0
2008-12-02 19:09:00,1.53415,1.5344,1.53405,1.5341,133800000.0
2008-12-02 19:10:00,1.53405,1.5342,1.5336,1.5339,152000000.0
2008-12-02 19:11:00,1.5339,1.5339,1.53385,1.5339,170400000.0
2008-12-02 19:12:00,1.5339,1.5339,1.5332,1.5333,246000000.0
2008-12-02 19:13:00,1.53345,1.53365,1.53275,1.53275,409999999.0
2008-12-02 19:14:00,1.53275,1.53355,1.5327,1.53355,203200000.0
2008-12-02 19:15:00,1.5336,1.5337,1.5332,1.53365,216999999.0
2008-12-02 19:16:00,1.5337,1.53415,1.53365,1.5341,218600000.0
2008-12-02 19:17:00,1.5341,1.53435,1.5341,1.5342,172600000.0
2008-12-02 19:18:00,1.5342,1.5343,1.5342,1.53425,81800000.0
2008-12-02 19:19:00,1.5342,1.5344,1.5337,1.53435,259400000.0
2008-12-02 19:20:00,1.53445,1.53495,1.5342,1.53485,223000000.0
2008-12-02 19:21:00,1.53485,1.5352,1.53485,1.53515,207200000.0
2008-12-02 19:22:00,1.5353,1.5354,1.5351,1.5351,148200000.0
2008-12-02 19:23:00,1.5351,1.53515,1.53455,1.5346,156000000.0
2008-12-02 19:24:00,1.5346,1.5349,1.53455,1.53475,277599999.0
2008-12-02 19:25:00,1.53475,1.53525,1.5347,1.5351,246000000.0
2008-12-02 19:26:00,1.53515,1.5353,1.53505,1.5352,182000000.0
2008-12-02 19:27:00,1.53525,1.53565,1.5352,1.53545,128400000.0
2008-12-02 19:28:00,1.53545,1.53545,1.53505,1.53525,136400000.0
2008-12-02 19:29:00,1.5353,1.53555,1.5353,1.5355,43800000.0
2008-12-02 19:30:00,1.5355,1.5355,1.53495,1.53515,132999999.0
2008-12-02 19:31:00,1.53515,1.53535,1.535,1.5353,177000000.0
2008-12-02 19:32:00,1.53535,1.53535,1.53495,1.5351,150800000.0
2008-12-02 19:33:00,1.53505,1.5352,1.5349,1.53505,149600000.0
2008-12-02 19:34:00,1.535,1.5352,1.5345,1.53505,217200000.0
2008-12-02 19:35:00,1.53505,1.53515,1.53475,1.535,147200000.0
2008-12-02 19:36:00,1.53495,1.5352,1.53475,1.5351,161000000.0
2008-12-02 19:37:00,1.53525,1.53545,1.53485,1.5351,213800000.0
2008-12-02 19:38:00,1.5351,1.53535,1.535,1.5353,136199997.0
2008-12-02 19:39:00,1.53525,1.5355,1.535,1.53545,239999999.0
2008-12-02 19:40:00,1.53545,1.53565,1.53515,1.5353,160799999.0
2008-12-02 19:41:00,1.5352,1.5359,1.5351,1.5356,241600001.0
2008-12-02 19:42:00,1.5356,1.5356,1.5351,1.5355,186399999.0
2008-12-02 19:43:00,1.53545,1.53555,1.5354,1.5355,94400000.0
2008-12-02 19:44:00,1.5355,1.5355,1.53445,1.5352,285600001.0
2008-12-02 19:45:00,1.53525,1.5354,1.5348,1.5354,336199998.0
2008-12-02 19:46:00,1.5354,1.5354,1.53465,1.5348,189200000.0
2008-12-02 19:47:00,1.5348,1.5353,1.5348,1.53515,192400001.0
2008-12-02 19:48:00,1.53515,1.5355,1.53515,1.5354,145200000.0
2008-12-02 19:49:00,1.5354,1.5355,1.535,1.53505,126800000.0
2008-12-02 19:50:00,1.5351,1.5352,1.53495,1.535,152600000.0
2008-12-02 19:51:00,1.535,1.53505,1.53395,1.53405,317400000.0
2008-12-02 19:52:00,1.5341,1.53445,1.5341,1.53435,182000001.0
2008-12-02 19:53:00,1.53445,1.535,1.53395,1.53395,326600000.0
2008-12-02 19:54:00,1.53395,1.53415,1.53345,1.53415,282200000.0
2008-12-02 19:55:00,1.5341,1.53425,1.5339,1.53395,315400000.0
2008-12-02 19:56:00,1.53395,1.5342,1.53395,1.5342,114000000.0
2008-12-02 19:57:00,1.5342,1.53515,1.5341,1.53475,194800000.0
2008-12-02 19:58:00,1.53465,1.5351,1.53455,1.53465,236800000.0
2008-12-02 19:59:00,1.53465,1.53475,1.5343,1.5343,122400000.0
2008-12-02 20:00:00,1.5343,1.53455,1.5341,1.5341,173400000.0
2008-12-02 20:01:00,1.5341,1.5345,1.53355,1.534,273800000.0
2008-12-02 20:02:00,1.5341,1.53445,1.53395,1.5341,105600000.0
2008-12-02 20:03:00,1.5342,1.5343,1.53405,1.5341,128000000.0
2008-12-02 20:04:00,1.5341,1.5343,1.53385,1.5341,244600000.0
2008-12-02 20:05:00,1.53405,1.5341,1.5338,1.5338,162600000.0
2008-12-02 20:06:00,1.53385,1.53425,1.5338,1.5341,168400000.0
2008-12-02 20:07:00,1.5341,1.53435,1.5339,1.53395,187400000.0
2008-12-02 20:08:00,1.5339,1.535,1.5339,1.53445,357400000.0
2008-12-02 20:09:00,1.5345,1.53455,1.534,1.5344,264400000.0
2008-12-02 20:10:00,1.53445,1.5345,1.53435,1.5344,119200000.0
2008-12-02 20:11:00,1.53435,1.53465,1.5341,1.53435,386199999.0
2008-12-02 20:12:00,1.5343,1.5343,1.5341,1.5342,373600000.0
2008-12-02 20:13:00,1.5342,1.53485,1.53405,1.53465,206700000.0
2008-12-02 20:14:00,1.5346,1.53465,1.534,1.534,247400000.0
2008-12-02 20:15:00,1.53405,1.5347,1.53405,1.53465,259599999.0
2008-12-02 20:16:00,1.53475,1.535,1.53475,1.53485,268000000.0
2008-12-02 20:17:00,1.53485,1.535,1.53405,1.5341,231999999.0
2008-12-02 20:18:00,1.5341,1.53465,1.5339,1.5346,140200000.0
2008-12-02 20:19:00,1.5345,1.53495,1.534,1.53415,417200001.0
2008-12-02 20:20:00,1.5341,1.53505,1.534,1.5346,345600000.0
2008-12-02 20:21:00,1.5346,1.53495,1.5346,1.5347,154600000.0
2008-12-02 20:22:00,1.53465,1.53465,1.53455,1.53455,128000000.0
2008-12-02 20:23:00,1.5346,1.53465,1.53455,1.5346,47000000.0
2008-12-02 20:24:00,1.53465,1.53505,1.53425,1.53475,202800000.0
2008-12-02 20:25:00,1.53475,1.53475,1.53415,1.5346,302400000.0
2008-12-02 20:26:00,1.53465,1.53465,1.5342,1.5342,161000000.0
2008-12-02 20:27:00,1.5342,1.5342,1.5338,1.53385,195000001.0
2008-12-02 20:28:00,1.53385,1.534,1.5335,1.534,284799999.0
2008-12-02 20:29:00,1.5341,1.5346,1.53395,1.53435,279800000.0
2008-12-02 20:30:00,1.53435,1.5344,1.5334,1.53345,171800000.0
2008-12-02 20:31:00,1.53345,1.5337,1.53295,1.53365,245600000.0
2008-12-02 20:32:00,1.5336,1.5337,1.5334,1.5335,185600000.0
2008-12-02 20:33:00,1.53335,1.53395,1.53335,1.53385,191800000.0
2008-12-02 20:34:00,1.53385,1.53385,1.5334,1.53365,239600000.0
2008-12-02 20:35:00,1.5337,1.5344,1.5337,1.5341,249400000.0
2008-12-02 20:36:00,1.53405,1.5343,1.53365,1.53365,128600000.0
2008-12-02 20:37:00,1.5336,1.53425,1.5335,1.53385,225200000.0
2008-12-02 20:38:00,1.5338,1.5339,1.53365,1.53375,102000000.0
2008-12-02 20:39:00,1.5337,1.53375,1.53295,1.533,216400000.0
2008-12-02 20:40:00,1.53295,1.53375,1.53295,1.53375,235800000.0
2008-12-02 20:41:00,1.53375,1.5339,1.5333,1.53345,243400000.0
2008-12-02 20:42:00,1.5335,1.53395,1.5335,1.5337,251400000.0
2008-12-02 20:43:00,1.5337,1.53425,1.5337,1.5338,214400000.0
2008-12-02 20:44:00,1.53385,1.5339,1.5337,1.5339,182800000.0
2008-12-02 20:45:00,1.5339,1.5341,1.53385,1.53395,204600000.0
2008-12-02 20:46:00,1.53395,1.53425,1.53395,1.53415,139000000.0
2008-12-02 20:47:00,1.5341,1.5342,1.5339,1.534,141800000.0
2008-12-02 20:48:00,1.534,1.53425,1.5338,1.5342,248600000.0
2008-12-02 20:49:00,1.5342,1.53465,1.53385,1.53385,286300001.0
2008-12-02 20:50:00,1.5338,1.53385,1.53345,1.53385,155600000.0
2008-12-02 20:51:00,1.53385,1.53415,1.5338,1.534,184800000.0
2008-12-02 20:52:00,1.53405,1.53405,1.5333,1.5336,218800000.0
2008-12-02 20:53:00,1.5336,1.534,1.53335,1.53335,157200001.0
2008-12-02 20:54:00,1.5335,1.5335,1.5334,1.5335,61800000.0
2008-12-02 20:55:00,1.5335,1.53365,1.5335,1.53355,27600000.0
2008-12-02 20:56:00,1.5335,1.5336,1.53345,1.5335,88600000.0
2008-12-02 20:57:00,1.5335,1.53355,1.53295,1.53295,86600000.0
2008-12-02 20:58:00,1.533,1.5337,1.53295,1.53355,193799999.0
2008-12-02 20:59:00,1.5335,1.53395,1.533,1.533,202799999.0
2008-12-02 21:00:00,1.53305,1.53325,1.53275,1.53295,311200000.0
2008-12-02 21:01:00,1.53295,1.5332,1.53275,1.53275,271200000.0
2008-12-02 21:02:00,1.53275,1.53275,1.53255,1.53255,115800000.0
2008-12-02 21:03:00,1.5326,1.53275,1.53205,1.5322,242400000.0
2008-12-02 21:04:00,1.53225,1.5326,1.5322,1.53255,181199999.0
2008-12-02 21:05:00,1.5326,1.53265,1.532,1.5321,219599999.0
2008-12-02 21:06:00,1.53215,1.53235,1.5318,1.53235,278000000.0
2008-12-02 21:07:00,1.53235,1.53245,1.53205,1.5322,182800000.0
2008-12-02 21:08:00,1.53215,1.5326,1.5319,1.53205,253200000.0
2008-12-02 21:09:00,1.532,1.5321,1.5318,1.5318,271600000.0
2008-12-02 21:10:00,1.5318,1.53185,1.53135,1.5314,243199999.0
2008-12-02 21:11:00,1.53135,1.53155,1.53095,1.53145,242799999.0
2008-12-02 21:12:00,1.5313,1.5317,1.53115,1.5313,305799998.0
2008-12-02 21:13:00,1.53135,1.53195,1.5313,1.5318,119400000.0
2008-12-02 21:14:00,1.5318,1.5319,1.53165,1.5317,120800000.0
2008-12-02 21:15:00,1.53165,1.5318,1.5315,1.5317,144000000.0
2008-12-02 21:16:00,1.53165,1.5319,1.5316,1.53165,112800000.0
2008-12-02 21:17:00,1.53165,1.5319,1.53165,1.53165,67800000.0
2008-12-02 21:18:00,1.53165,1.5317,1.53115,1.53115,215799999.0
2008-12-02 21:19:00,1.53115,1.5316,1.53095,1.5316,260400000.0
2008-12-02 21:20:00,1.5316,1.5316,1.53085,1.53095,252800000.0
2008-12-02 21:21:00,1.53095,1.53115,1.5309,1.53105,177600000.0
2008-12-02 21:22:00,1.53115,1.53115,1.53095,1.53095,63400000.0
2008-12-02 21:23:00,1.53095,1.53095,1.53095,1.53095,52000000.0
2008-12-02 21:24:00,1.53095,1.53125,1.53095,1.53115,124000000.0
2008-12-02 21:25:00,1.5312,1.5313,1.53095,1.53095,155600000.0
2008-12-02 21:26:00,1.53095,1.53095,1.5302,1.53045,238399999.0
2008-12-02 21:27:00,1.5305,1.5305,1.5296,1.5296,279400000.0
2008-12-02 21:28:00,1.5297,1.5304,1.5296,1.5303,267200000.0
2008-12-02 21:29:00,1.53045,1.53115,1.53045,1.53115,185000000.0
2008-12-02 21:30:00,1.53115,1.5313,1.53075,1.531,302800000.0
2008-12-02 21:31:00,1.53105,1.53115,1.53075,1.53105,211400000.0
2008-12-02 21:32:00,1.53105,1.53125,1.5309,1.53115,185000000.0
2008-12-02 21:33:00,1.5313,1.53225,1.53125,1.53205,236800000.0
2008-12-02 21:34:00,1.53195,1.53215,1.53165,1.53175,102200000.0
2008-12-02 21:35:00,1.5316,1.5316,1.53115,1.5312,164400000.0
2008-12-02 21:36:00,1.53125,1.5316,1.5311,1.53115,196600000.0
2008-12-02 21:37:00,1.53115,1.5315,1.5311,1.5315,170800000.0
2008-12-02 21:38:00,1.5316,1.53185,1.5314,1.53175,103800000.0
2008-12-02 21:39:00,1.53175,1.53185,1.53175,1.53185,100800001.0
2008-12-02 21:40:00,1.53175,1.53195,1.53175,1.5319,96600000.0
2008-12-02 21:41:00,1.53195,1.5323,1.5316,1.5318,320600000.0
2008-12-02 21:42:00,1.5319,1.5319,1.5307,1.5312,380799999.0
2008-12-02 21:43:00,1.5312,1.5313,1.53095,1.5313,219400000.0
2008-12-02 21:44:00,1.53125,1.53145,1.53095,1.53115,152600000.0
2008-12-02 21:45:00,1.5311,1.53115,1.53095,1.5311,106600000.0
2008-12-02 21:46:00,1.5311,1.53135,1.53085,1.531,235600000.0
2008-12-02 21:47:00,1.53095,1.5311,1.53085,1.53085,230400000.0
2008-12-02 21:48:00,1.5309,1.53115,1.5308,1.53095,263800000.0
2008-12-02 21:49:00,1.53095,1.53125,1.53095,1.5311,175400000.0
2008-12-02 21:50:00,1.53105,1.5316,1.53105,1.53155,393400000.0
2008-12-02 21:51:00,1.5315,1.5332,1.53145,1.53305,252600000.0
2008-12-02 21:52:00,1.53315,1.53365,1.53285,1.53335,288600000.0
2008-12-02 21:53:00,1.53335,1.5335,1.5327,1.53305,288600000.0
2008-12-02 21:54:00,1.53295,1.53295,1.5326,1.5327,185000000.0
2008-12-02 21:55:00,1.53265,1.53315,1.5326,1.53305,179200000.0
2008-12-02 21:56:00,1.5329,1.5331,1.5328,1.5331,162000000.0
2008-12-02 21:57:00,1.5331,1.53325,1.5327,1.5327,225199999.0
2008-12-02 21:58:00,1.5327,1.5329,1.5327,1.5327,384400000.0
2008-12-02 21:59:00,1.53265,1.53285,1.5326,1.53265,174800001.0
2008-12-02 22:00:00,1.53265,1.53285,1.5319,1.53205,317799999.0
2008-12-02 22:01:00,1.53205,1.53205,1.53195,1.53195,85000000.0
2008-12-02 22:02:00,1.53195,1.53205,1.5319,1.532,203600000.0
2008-12-02 22:03:00,1.532,1.53225,1.532,1.5322,125000000.0
2008-12-02 22:04:00,1.5322,1.53245,1.53195,1.5321,215400000.0
2008-12-02 22:05:00,1.5321,1.53235,1.5315,1.53155,179800000.0
2008-12-02 22:06:00,1.5315,1.5317,1.53145,1.5317,138200000.0
2008-12-02 22:07:00,1.53165,1.53165,1.53115,1.53125,260600000.0
2008-12-02 22:08:00,1.53125,1.53195,1.53125,1.53155,237200001.0
2008-12-02 22:09:00,1.53155,1.53215,1.53145,1.53175,212800000.0
2008-12-02 22:10:00,1.5317,1.5317,1.53155,1.53155,184000000.0
2008-12-02 22:11:00,1.53155,1.5317,1.53155,1.53155,121200000.0
2008-12-02 22:12:00,1.5316,1.5327,1.5316,1.5324,145200000.0
2008-12-02 22:13:00,1.5323,1.5323,1.5318,1.5318,186400000.0
2008-12-02 22:14:00,1.53175,1.5318,1.5316,1.5318,139200000.0
2008-12-02 22:15:00,1.5317,1.53215,1.5317,1.53205,122400000.0
2008-12-02 22:16:00,1.5321,1.5321,1.5318,1.53185,141400000.0
2008-12-02 22:17:00,1.53185,1.53235,1.53175,1.532,223000000.0
2008-12-02 22:18:00,1.532,1.5327,1.5319,1.5327,202800000.0
2008-12-02 22:19:00,1.53255,1.5329,1.53255,1.5327,193000000.0
2008-12-02 22:20:00,1.5327,1.5328,1.53255,1.53255,127600000.0
2008-12-02 22:21:00,1.5326,1.5327,1.53185,1.532,219600000.0
2008-12-02 22:22:00,1.53205,1.53265,1.5319,1.53265,149600000.0
2008-12-02 22:23:00,1.5326,1.53345,1.5326,1.53325,178200000.0
2008-12-02 22:24:00,1.5333,1.5338,1.5327,1.53295,270400001.0
2008-12-02 22:25:00,1.53295,1.53365,1.53295,1.5331,240200000.0
2008-12-02 22:26:00,1.53315,1.53355,1.5331,1.5335,221000000.0
2008-12-02 22:27:00,1.53345,1.53345,1.53275,1.5329,248600000.0
2008-12-02 22:28:00,1.53295,1.5339,1.53295,1.533,183399999.0
2008-12-02 22:29:00,1.5329,1.5334,1.5327,1.5327,142800000.0
2008-12-02 22:30:00,1.5327,1.53305,1.5323,1.53275,184400000.0
2008-12-02 22:31:00,1.5329,1.534,1.5329,1.5339,187800000.0
2008-12-02 22:32:00,1.534,1.534,1.5335,1.53355,157800000.0
2008-12-02 22:33:00,1.53355,1.53385,1.5327,1.53385,177400000.0
2008-12-02 22:34:00,1.5338,1.5342,1.53275,1.5337,233600001.0
2008-12-02 22:35:00,1.53375,1.53395,1.53315,1.53345,171400000.0
2008-12-02 22:36:00,1.5335,1.53385,1.53335,1.53345,170000000.0
2008-12-02 22:37:00,1.5332,1.5336,1.533,1.53325,228400000.0
2008-12-02 22:38:00,1.53325,1.53335,1.53275,1.53315,193199999.0
2008-12-02 22:39:00,1.53305,1.53315,1.53245,1.53245,123600000.0
2008-12-02 22:40:00,1.5324,1.5327,1.53225,1.5325,168800000.0
2008-12-02 22:41:00,1.53255,1.533,1.5323,1.53255,304200000.0
2008-12-02 22:42:00,1.53245,1.53355,1.53245,1.5332,253799999.0
2008-12-02 22:43:00,1.5332,1.53485,1.53315,1.53445,312200000.0
2008-12-02 22:44:00,1.5345,1.5351,1.534,1.5342,274399998.0
2008-12-02 22:45:00,1.5342,1.53445,1.53395,1.5341,199200000.0
2008-12-02 22:46:00,1.53405,1.53425,1.53385,1.53395,136800000.0
2008-12-02 22:47:00,1.534,1.53405,1.5337,1.5339,136400000.0
2008-12-02 22:48:00,1.53375,1.5339,1.53365,1.53385,163200000.0
2008-12-02 22:49:00,1.5338,1.5338,1.53315,1.5333,201799999.0
2008-12-02 22:50:00,1.53325,1.5333,1.53245,1.53295,223000000.0
2008-12-02 22:51:00,1.53295,1.5338,1.5329,1.53365,180199999.0
2008-12-02 22:52:00,1.5337,1.5338,1.53345,1.5337,143599999.0
2008-12-02 22:53:00,1.5337,1.5338,1.53365,1.53365,116200001.0
2008-12-02 22:54:00,1.53375,1.53415,1.5337,1.53395,94400000.0
2008-12-02 22:55:00,1.53395,1.53415,1.5339,1.5339,76000000.0
2008-12-02 22:56:00,1.5339,1.5339,1.5336,1.5336,117400000.0
2008-12-02 22:57:00,1.5337,1.5341,1.5336,1.5339,155800000.0
2008-12-02 22:58:00,1.53395,1.534,1.53335,1.53365,148800000.0
2008-12-02 22:59:00,1.53365,1.5341,1.53355,1.5336,107199998.0
2008-12-02 23:00:00,1.5336,1.53365,1.5333,1.53345,188399997.0
2008-12-02 23:01:00,1.5336,1.5336,1.53345,1.53345,251799988.0
2008-12-02 23:02:00,1.53345,1.53375,1.53345,1.53375,25800000.0
2008-12-02 23:03:00,1.5337,1.5337,1.5335,1.5336,33400000.0
2008-12-02 23:04:00,1.5337,1.5337,1.53365,1.5337,40400000.0
2008-12-02 23:05:00,1.53365,1.53385,1.53365,1.5338,42200000.0
2008-12-02 23:06:00,1.53375,1.5338,1.53335,1.53345,37000000.0
2008-12-02 23:07:00,1.53345,1.53345,1.53345,1.53345,1400000.0
2008-12-02 23:08:00,1.53345,1.53375,1.53345,1.53355,55000000.0
2008-12-02 23:09:00,1.5336,1.5337,1.5335,1.5335,20200000.0
2008-12-02 23:10:00,1.53345,1.5339,1.5334,1.5338,120400000.0
2008-12-02 23:11:00,1.5338,1.53385,1.53355,1.5336,111400000.0
2008-12-02 23:12:00,1.5336,1.5338,1.5336,1.5337,57200000.0
2008-12-02 23:13:00,1.5338,1.53385,1.5338,1.53385,8800000.0
2008-12-02 23:14:00,1.53385,1.534,1.5337,1.5339,81600000.0
2008-12-02 23:15:00,1.5339,1.5339,1.53375,1.5338,30800000.0
2008-12-02 23:16:00,1.53385,1.53415,1.5338,1.53405,56000000.0
2008-12-02 23:17:00,1.53405,1.5341,1.53395,1.534,64000000.0
2008-12-02 23:18:00,1.53405,1.53415,1.534,1.53405,41800000.0
2008-12-02 23:19:00,1.534,1.53405,1.53395,1.53395,40400000.0
2008-12-02 23:20:00,1.53395,1.53395,1.5339,1.5339,11600000.0
2008-12-02 23:21:00,1.53395,1.53405,1.53385,1.53395,44600000.0
2008-12-02 23:22:00,1.534,1.534,1.53395,1.534,7000000.0
2008-12-02 23:23:00,1.5339,1.53395,1.5339,1.53395,53600000.0
2008-12-02 23:24:00,1.534,1.534,1.53365,1.5337,35000000.0
2008-12-02 23:25:00,1.5337,1.5338,1.53345,1.53345,66800000.0
2008-12-02 23:26:00,1.53345,1.5338,1.53345,1.5338,65000000.0
2008-12-02 23:27:00,1.5337,1.5338,1.53365,1.5337,42600000.0
2008-12-02 23:28:00,1.53375,1.53375,1.53355,1.53365,90599999.0
2008-12-02 23:29:00,1.53365,1.5337,1.53345,1.5336,63200000.0
2008-12-02 23:30:00,1.5336,1.53395,1.5336,1.5339,207000000.0
2008-12-02 23:31:00,1.53385,1.5341,1.5338,1.53395,61800000.0
2008-12-02 23:32:00,1.534,1.5342,1.5334,1.53365,89599999.0
2008-12-02 23:33:00,1.5337,1.5337,1.5335,1.5336,71800000.0
2008-12-02 23:34:00,1.5335,1.53365,1.53345,1.5335,61200000.0
2008-12-02 23:35:00,1.53355,1.53405,1.5331,1.5335,152900000.0
2008-12-02 23:36:00,1.5335,1.5335,1.5332,1.53325,32600000.0
2008-12-02 23:37:00,1.53325,1.5334,1.5331,1.5331,16200000.0
2008-12-02 23:38:00,1.53315,1.53315,1.53305,1.53315,37800000.0
2008-12-02 23:39:00,1.5331,1.53365,1.5326,1.53355,152200000.0
2008-12-02 23:40:00,1.5335,1.5338,1.5334,1.5336,113800000.0
2008-12-02 23:41:00,1.53365,1.53375,1.5335,1.5337,75400000.0
2008-12-02 23:42:00,1.53335,1.5337,1.53335,1.5335,59800000.0
2008-12-02 23:43:00,1.5335,1.53365,1.53345,1.53345,75200000.0
2008-12-02 23:44:00,1.53345,1.53345,1.53345,1.53345,19200000.0
2008-12-02 23:45:00,1.53345,1.5335,1.53325,1.53335,48000000.0
2008-12-02 23:46:00,1.5334,1.5334,1.53335,1.53335,6600000.0
2008-12-02 23:47:00,1.53335,1.53345,1.53315,1.5333,22200000.0
2008-12-02 23:48:00,1.53325,1.5334,1.53315,1.5334,24200000.0
2008-12-02 23:49:00,1.5334,1.5336,1.53335,1.5334,33400000.0
2008-12-02 23:50:00,1.5334,1.53365,1.5332,1.5334,126000000.0
2008-12-02 23:51:00,1.5335,1.53365,1.5334,1.5335,61600000.0
2008-12-02 23:52:00,1.5336,1.53375,1.5335,1.5337,113800000.0
2008-12-02 23:53:00,1.53385,1.5343,1.53375,1.53415,104300000.0
2008-12-02 23:54:00,1.53425,1.53425,1.53385,1.534,41000000.0
2008-12-02 23:55:00,1.53405,1.53455,1.5339,1.53455,133399998.0
2008-12-02 23:56:00,1.5346,1.53465,1.53425,1.53455,58400000.0
2008-12-02 23:57:00,1.5347,1.53475,1.5341,1.5345,82800000.0
2008-12-02 23:58:00,1.5346,1.5347,1.534,1.53405,105000000.0
2008-12-02 23:59:00,1.534,1.534,1.5334,1.5336,262200002.0
2008-12-03 00:00:00,1.53346,1.53353,1.53313,1.53329,42400000.0
2008-12-03 00:01:00,1.53343,1.5336,1.53281,1.5336,88000000.0
2008-12-03 00:02:00,1.53312,1.53363,1.53301,1.53305,68400000.0
2008-12-03 00:03:00,1.53306,1.53322,1.53241,1.53241,21600000.0
2008-12-03 00:04:00,1.5329,1.5336,1.5329,1.5336,19800000.0
2008-12-03 00:05:00,1.53315,1.53365,1.53305,1.53355,34000000.0
2008-12-03 00:06:00,1.53355,1.53355,1.53355,1.53355,9400000.0
2008-12-03 00:07:00,1.53355,1.53355,1.53355,1.53355,3800000.0
2008-12-03 00:08:00,1.53355,1.53355,1.53325,1.53355,8800000.0
2008-12-03 00:09:00,1.5337,1.5337,1.53345,1.5335,15400000.0
2008-12-03 00:10:00,1.5336,1.53375,1.53325,1.53335,35000000.0
2008-12-03 00:11:00,1.5333,1.53335,1.53325,1.53325,12400000.0
2008-12-03 00:12:00,1.53335,1.53335,1.5332,1.5333,15400000.0
2008-12-03 00:13:00,1.53325,1.53335,1.53325,1.53325,16200000.0
2008-12-03 00:14:00,1.53325,1.53335,1.53325,1.53335,7000000.0
2008-12-03 00:15:00,1.53335,1.53335,1.53335,1.53335,1400000.0
2008-12-03 00:16:00,1.53335,1.53335,1.53325,1.53325,15400000.0
2008-12-03 00:17:00,1.53325,1.53335,1.53325,1.53335,22400000.0
2008-12-03 00:18:00,1.5335,1.5335,1.53325,1.53345,11600000.0
2008-12-03 00:19:00,1.5336,1.5336,1.5335,1.5335,7800000.0
2008-12-03 00:20:00,1.5336,1.5336,1.5336,1.5336,1400000.0
2008-12-03 00:21:00,1.5336,1.5336,1.5336,1.5336,1400000.0
2008-12-03 00:22:00,1.5336,1.5336,1.53345,1.5335,12600000.0
2008-12-03 00:23:00,1.53345,1.5335,1.53325,1.53325,27400000.0
2008-12-03 00:24:00,1.53325,1.5335,1.53315,1.53315,22400000.0
2008-12-03 00:25:00,1.53315,1.53315,1.53315,1.53315,1600000.0
2008-12-03 00:26:00,1.53306,1.53318,1.53296,1.53304,171599993.0
2008-12-03 00:27:00,1.53283,1.53318,1.53268,1.53318,136399998.0
2008-12-03 00:28:00,1.53315,1.53385,1.53315,1.5338,26800000.0
2008-12-03 00:29:00,1.53375,1.5338,1.53375,1.5338,8400000.0
2008-12-03 00:30:00,1.53375,1.53375,1.53375,1.53375,1600000.0
2008-12-03 00:31:00,1.5338,1.5338,1.5336,1.5337,22800000.0
2008-12-03 00:32:00,1.5338,1.5339,1.5337,1.53375,16800000.0
2008-12-03 00:33:00,1.53375,1.53395,1.53365,1.53365,26000001.0
2008-12-03 00:34:00,1.53301,1.53339,1.53301,1.53339,119599993.0
2008-12-03 00:35:00,1.5337,1.5337,1.53365,1.53365,3600000.0
2008-12-03 00:36:00,1.53323,1.5337,1.53323,1.53351,726000000.0
2008-12-03 00:37:00,1.5337,1.5338,1.5337,1.5338,12400000.0
2008-12-03 00:38:00,1.5339,1.53415,1.5339,1.5341,47600000.0
2008-12-03 00:39:00,1.53405,1.5341,1.53405,1.5341,24200001.0
2008-12-03 00:40:00,1.53398,1.534,1.53379,1.53394,39200000.0
2008-12-03 00:41:00,1.53405,1.53415,1.53405,1.5341,38000001.0
2008-12-03 00:42:00,1.5342,1.5342,1.53405,1.53405,14800000.0
2008-12-03 00:43:00,1.53405,1.5341,1.53405,1.53405,29200001.0
2008-12-03 00:44:00,1.53405,1.5341,1.53405,1.53405,7400000.0
2008-12-03 00:45:00,1.53371,1.53415,1.5337,1.53401,99200000.0
2008-12-03 00:46:00,1.53383,1.53403,1.53383,1.53402,88999997.0
2008-12-03 00:47:00,1.534,1.5341,1.534,1.53405,19800000.0
2008-12-03 00:48:00,1.53368,1.534,1.53366,1.53392,47600000.0
2008-12-03 00:49:00,1.53405,1.53405,1.53405,1.53405,3200000.0
2008-12-03 00:50:00,1.53405,1.53405,1.53405,1.53405,4600000.0
2008-12-03 00:51:00,1.5341,1.5341,1.53405,1.53405,14800000.0
2008-12-03 00:52:00,1.534,1.534,1.53365,1.5337,51199999.0
2008-12-03 00:53:00,1.53385,1.534,1.53385,1.534,7400000.0
2008-12-03 00:54:00,1.53395,1.53395,1.53395,1.53395,1400000.0
2008-12-03 00:55:00,1.53395,1.53405,1.53395,1.534,28600001.0
2008-12-03 00:56:00,1.534,1.534,1.534,1.534,1400000.0
2008-12-03 00:57:00,1.53425,1.53435,1.53395,1.534,26400000.0
2008-12-03 00:58:00,1.534,1.5341,1.5339,1.53395,48400001.0
2008-12-03 00:59:00,1.534,1.53415,1.53395,1.53405,7600000.0
2008-12-03 01:00:00,1.534,1.534,1.53395,1.53395,28399999.0
2008-12-03 01:01:00,1.53405,1.53405,1.53395,1.53395,12800000.0
2008-12-03 01:02:00,1.53371,1.53401,1.53371,1.534,19600000.0
2008-12-03 01:03:00,1.5339,1.53395,1.5339,1.53395,4400000.0
2008-12-03 01:04:00,1.53395,1.53395,1.53385,1.53395,62999998.0
2008-12-03 01:05:00,1.53395,1.5343,1.53385,1.53405,258999997.0
2008-12-03 01:06:00,1.53405,1.53405,1.5339,1.5339,15200000.0
2008-12-03 01:07:00,1.53405,1.53405,1.5339,1.5339,57200000.0
2008-12-03 01:08:00,1.5339,1.5339,1.5333,1.53345,43600000.0
2008-12-03 01:09:00,1.53345,1.53345,1.53345,1.53345,2000000.0
2008-12-03 01:10:00,1.5334,1.5339,1.5334,1.53355,35600000.0
2008-12-03 01:11:00,1.5336,1.5337,1.5334,1.5336,35600000.0
2008-12-03 01:12:00,1.5336,1.5336,1.5336,1.5336,5000000.0
2008-12-03 01:13:00,1.5336,1.53425,1.5336,1.53425,24400000.0
2008-12-03 01:14:00,1.5343,1.53435,1.5342,1.53425,15400000.0
2008-12-03 01:15:00,1.5342,1.53425,1.5341,1.5341,8800000.0
2008-12-03 01:16:00,1.53405,1.5341,1.5335,1.53405,63800000.0
2008-12-03 01:17:00,1.53405,1.53435,1.53385,1.53415,81000000.0
2008-12-03 01:18:00,1.5342,1.5342,1.5334,1.53355,38800000.0
2008-12-03 01:19:00,1.53355,1.5342,1.53355,1.5338,53200000.0
2008-12-03 01:20:00,1.5338,1.53445,1.5338,1.53405,71800000.0
2008-12-03 01:21:00,1.534,1.534,1.534,1.534,90000000.0
2008-12-03 01:22:00,1.534,1.534,1.534,1.534,43200000.0
2008-12-03 01:23:00,1.534,1.53435,1.5334,1.5336,48400000.0
2008-12-03 01:24:00,1.53365,1.5338,1.5335,1.5335,84600000.0
2008-12-03 01:25:00,1.5335,1.53365,1.53345,1.5336,120600000.0
2008-12-03 01:26:00,1.5336,1.53365,1.5335,1.5336,35600000.0
2008-12-03 01:27:00,1.5336,1.5336,1.5335,1.5336,17000000.0
2008-12-03 01:28:00,1.5336,1.5336,1.5335,1.5336,14800000.0
2008-12-03 01:29:00,1.5336,1.53365,1.53355,1.53365,13800000.0
2008-12-03 01:30:00,1.53365,1.53385,1.5336,1.5336,27400000.0
2008-12-03 01:31:00,1.5336,1.53365,1.53355,1.5336,31600000.0
2008-12-03 01:32:00,1.53355,1.53365,1.53355,1.53355,13800000.0
2008-12-03 01:33:00,1.53355,1.53365,1.53355,1.5336,20800000.0
2008-12-03 01:34:00,1.53355,1.53365,1.53355,1.5336,43200000.0
2008-12-03 01:35:00,1.53355,1.53365,1.53355,1.53355,58000000.0
2008-12-03 01:36:00,1.53355,1.5336,1.53355,1.53355,43800000.0
2008-12-03 01:37:00,1.5336,1.5337,1.53355,1.5337,33200000.0
2008-12-03 01:38:00,1.5337,1.5337,1.53355,1.53355,25800000.0
2008-12-03 01:39:00,1.53355,1.5337,1.53355,1.5337,9400000.0
2008-12-03 01:40:00,1.53375,1.5338,1.53375,1.53375,19000000.0
2008-12-03 01:41:00,1.53375,1.5339,1.5337,1.53375,39200000.0
2008-12-03 01:42:00,1.53365,1.53365,1.5332,1.5333,128800000.0
2008-12-03 01:43:00,1.53305,1.53315,1.53305,1.53315,4200000.0
2008-12-03 01:44:00,1.53315,1.53315,1.5326,1.53275,42000000.0
2008-12-03 01:45:00,1.5327,1.5333,1.5327,1.53315,11600000.0
2008-12-03 01:46:00,1.53315,1.5335,1.53315,1.5335,7400000.0
2008-12-03 01:47:00,1.5336,1.5336,1.53315,1.53325,16800000.0
2008-12-03 01:48:00,1.53325,1.53325,1.53325,1.53325,18200000.0
2008-12-03 01:49:00,1.53325,1.53325,1.53325,1.53325,4200000.0
2008-12-03 01:50:00,1.53325,1.53325,1.53325,1.53325,1400000.0
2008-12-03 01:51:00,1.53325,1.53325,1.53325,1.53325,7000000.0
2008-12-03 01:52:00,1.53325,1.53325,1.53325,1.53325,11200000.0
2008-12-03 01:53:00,1.53325,1.53325,1.53325,1.53325,7000000.0
2008-12-03 01:54:00,1.53325,1.53325,1.53325,1.53325,5600000.0
2008-12-03 01:55:00,1.53325,1.53325,1.53325,1.53325,4200000.0
2008-12-03 01:56:00,1.53325,1.53325,1.53325,1.53325,4200000.0
2008-12-03 01:57:00,1.53294,1.53317,1.53282,1.53282,33000000.0
2008-12-03 01:58:00,1.53292,1.53314,1.5329,1.53304,100999999.0
2008-12-03 01:59:00,1.5331,1.5331,1.5331,1.5331,6400000.0
2008-12-03 02:00:00,1.5331,1.53325,1.5331,1.53325,10400000.0
2008-12-03 02:01:00,1.53325,1.53325,1.53325,1.53325,15600000.0
2008-12-03 02:02:00,1.53325,1.53325,1.53315,1.53315,17200000.0
2008-12-03 02:03:00,1.53315,1.53315,1.53315,1.53315,21000000.0
2008-12-03 02:04:00,1.53289,1.53301,1.53289,1.533,12800000.0
2008-12-03 02:05:00,1.53315,1.53315,1.53315,1.53315,4400000.0
2008-12-03 02:06:00,1.5332,1.5332,1.533,1.53305,47000000.0
2008-12-03 02:07:00,1.533,1.533,1.5329,1.533,382800000.0
2008-12-03 02:08:00,1.533,1.533,1.5329,1.5329,219000000.0
2008-12-03 02:09:00,1.533,1.533,1.5323,1.53245,165400000.0
2008-12-03 02:10:00,1.5325,1.53275,1.53245,1.53275,34200000.0
2008-12-03 02:11:00,1.53265,1.53275,1.53265,1.53265,52200000.0
2008-12-03 02:12:00,1.53265,1.53265,1.53265,1.53265,55200000.0
2008-12-03 02:13:00,1.5326,1.53265,1.53255,1.53265,24000000.0
2008-12-03 02:14:00,1.5326,1.53265,1.5325,1.53265,16800000.0
2008-12-03 02:15:00,1.53265,1.53265,1.53265,1.53265,4800000.0
2008-12-03 02:16:00,1.5327,1.5327,1.53265,1.53265,24000000.0
2008-12-03 02:17:00,1.53265,1.53285,1.53265,1.5327,71200000.0
2008-12-03 02:18:00,1.53275,1.53275,1.5327,1.53275,12000000.0
2008-12-03 02:19:00,1.53265,1.53275,1.53265,1.5327,12800000.0
2008-12-03 02:20:00,1.5327,1.5327,1.5327,1.5327,7200000.0
2008-12-03 02:21:00,1.5327,1.53275,1.5327,1.53275,9600000.0
2008-12-03 02:22:00,1.53275,1.53275,1.5327,1.5327,14400000.0
2008-12-03 02:23:00,1.5327,1.5329,1.5326,1.5329,26000000.0
2008-12-03 02:24:00,1.533,1.533,1.53295,1.53295,25000000.0
2008-12-03 02:25:00,1.53295,1.533,1.53295,1.53295,51800000.0
2008-12-03 02:26:00,1.53295,1.53295,1.53295,1.53295,49800000.0
2008-12-03 02:27:00,1.53295,1.53295,1.5329,1.53295,170200000.0
2008-12-03 02:28:00,1.533,1.53315,1.5329,1.53295,83200000.0
2008-12-03 02:29:00,1.53295,1.533,1.53295,1.533,20400000.0
2008-12-03 02:30:00,1.53295,1.53295,1.5329,1.53295,47400000.0
2008-12-03 02:31:00,1.53295,1.53295,1.5329,1.53295,54200000.0
2008-12-03 02:32:00,1.53295,1.53295,1.53295,1.53295,22200000.0
2008-12-03 02:33:00,1.53295,1.53325,1.53295,1.53305,53000000.0
2008-12-03 02:34:00,1.53305,1.5332,1.53295,1.53315,95000000.0
2008-12-03 02:35:00,1.53315,1.5332,1.5331,1.53315,55200000.0
2008-12-03 02:36:00,1.53315,1.53315,1.53315,1.53315,58200000.0
2008-12-03 02:37:00,1.53315,1.53315,1.53315,1.53315,110400000.0
2008-12-03 02:38:00,1.53315,1.53315,1.53315,1.53315,150800000.0
2008-12-03 02:39:00,1.53315,1.53315,1.53315,1.53315,91800000.0
2008-12-03 02:40:00,1.53315,1.53315,1.53315,1.53315,65600000.0
2008-12-03 02:41:00,1.53315,1.53315,1.53315,1.53315,50400000.0
2008-12-03 02:42:00,1.53315,1.53315,1.53315,1.53315,39600000.0
2008-12-03 02:43:00,1.53315,1.53315,1.53315,1.53315,22400000.0
2008-12-03 02:44:00,1.5333,1.5333,1.53315,1.53315,77400000.0
2008-12-03 02:45:00,1.53315,1.53315,1.53315,1.53315,112200000.0
2008-12-03 02:46:00,1.53315,1.53315,1.53315,1.53315,50000000.0
2008-12-03 02:47:00,1.53315,1.53315,1.53315,1.53315,39200000.0
2008-12-03 02:48:00,1.53315,1.53315,1.53315,1.53315,47800000.0
2008-12-03 02:49:00,1.53315,1.53315,1.53315,1.53315,31400000.0
2008-12-03 02:50:00,1.53315,1.53325,1.53315,1.53315,60000000.0
2008-12-03 02:51:00,1.53315,1.53325,1.53315,1.53315,124400000.0
2008-12-03 02:52:00,1.53315,1.5332,1.53235,1.5326,226800000.0
2008-12-03 02:53:00,1.53265,1.5329,1.53245,1.53245,148600000.0
2008-12-03 02:54:00,1.53255,1.53325,1.53245,1.53305,160800001.0
2008-12-03 02:55:00,1.5329,1.53305,1.53245,1.53245,33200000.0
2008-12-03 02:56:00,1.53245,1.53245,1.53245,1.53245,6000000.0
2008-12-03 02:57:00,1.53245,1.5325,1.53245,1.53245,51000000.0
2008-12-03 02:58:00,1.53245,1.5325,1.53245,1.5325,14400000.0
2008-12-03 02:59:00,1.5325,1.5325,1.53205,1.53215,49600000.0
2008-12-03 03:00:00,1.53215,1.53215,1.53215,1.53215,26800000.0
2008-12-03 03:01:00,1.53215,1.53215,1.53215,1.53215,13000000.0
2008-12-03 03:02:00,1.53215,1.53215,1.53215,1.53215,45800000.0
2008-12-03 03:03:00,1.53215,1.5323,1.53215,1.5322,41400000.0
2008-12-03 03:04:00,1.5323,1.53235,1.53215,1.53225,68800000.0
2008-12-03 03:05:00,1.53225,1.53225,1.53215,1.53215,70400000.0
2008-12-03 03:06:00,1.53215,1.53215,1.53215,1.53215,42000000.0
2008-12-03 03:07:00,1.53215,1.53215,1.53215,1.53215,31000000.0
2008-12-03 03:08:00,1.53215,1.53225,1.53215,1.53225,68600000.0
2008-12-03 03:09:00,1.5323,1.53245,1.5321,1.53215,56200000.0
2008-12-03 03:10:00,1.53215,1.53215,1.53215,1.53215,48400000.0
2008-12-03 03:11:00,1.53215,1.53215,1.53215,1.53215,22400000.0
2008-12-03 03:12:00,1.53215,1.53215,1.5313,1.53155,136200001.0
2008-12-03 03:13:00,1.5314,1.5314,1.5308,1.53095,89400000.0
2008-12-03 03:14:00,1.53095,1.5311,1.53095,1.53105,25800000.0
2008-12-03 03:15:00,1.53105,1.53105,1.53095,1.53095,11800000.0
2008-12-03 03:16:00,1.53092,1.53106,1.53049,1.5309,34400001.0
2008-12-03 03:17:00,1.53105,1.53109,1.53069,1.53089,33600001.0
2008-12-03 03:18:00,1.53089,1.53093,1.53048,1.53093,23600000.0
2008-12-03 03:19:00,1.53095,1.531,1.53095,1.531,72800000.0
2008-12-03 03:20:00,1.53095,1.531,1.53095,1.53095,38600000.0
2008-12-03 03:21:00,1.53095,1.53095,1.53095,1.53095,10200000.0
2008-12-03 03:22:00,1.53095,1.53095,1.53095,1.53095,2800000.0
2008-12-03 03:23:00,1.53095,1.5311,1.53095,1.5311,12600000.0
2008-12-03 03:24:00,1.5311,1.53125,1.5311,1.53115,64800000.0
2008-12-03 03:25:00,1.5313,1.5315,1.5313,1.5315,6200000.0
2008-12-03 03:26:00,1.5315,1.5315,1.5311,1.5315,64800000.0
2008-12-03 03:27:00,1.5315,1.53175,1.5315,1.53175,84800000.0
2008-12-03 03:28:00,1.5316,1.53175,1.5315,1.5315,180000000.0
2008-12-03 03:29:00,1.5315,1.5316,1.5315,1.5315,108400000.0
2008-12-03 03:30:00,1.5315,1.53165,1.5315,1.5315,157200000.0
2008-12-03 03:31:00,1.5315,1.5315,1.5315,1.5315,11200000.0
2008-12-03 03:32:00,1.5315,1.5315,1.5315,1.5315,37400000.0
2008-12-03 03:33:00,1.5315,1.53175,1.5315,1.5316,25600000.0
2008-12-03 03:34:00,1.5316,1.5316,1.5316,1.5316,11200000.0
2008-12-03 03:35:00,1.5316,1.5316,1.53145,1.5315,10200000.0
2008-12-03 03:36:00,1.53145,1.5319,1.53145,1.5319,89200000.0
2008-12-03 03:37:00,1.5319,1.5319,1.5319,1.5319,1600000.0
2008-12-03 03:38:00,1.53195,1.53195,1.5319,1.5319,29600000.0
2008-12-03 03:39:00,1.5319,1.5321,1.53185,1.5321,25600000.0
2008-12-03 03:40:00,1.5321,1.5324,1.53195,1.5323,35000000.0
2008-12-03 03:41:00,1.5323,1.53235,1.53185,1.532,32400000.0
2008-12-03 03:42:00,1.5322,1.5323,1.5322,1.5323,7200000.0
2008-12-03 03:43:00,1.5324,1.5328,1.5324,1.53275,25800000.0
2008-12-03 03:44:00,1.53285,1.5333,1.5328,1.53295,168400000.0
2008-12-03 03:45:00,1.53295,1.53295,1.53295,1.53295,23600000.0
2008-12-03 03:46:00,1.53295,1.53295,1.53195,1.53195,127000000.0
2008-12-03 03:47:00,1.5321,1.5326,1.5321,1.53235,118199998.0
2008-12-03 03:48:00,1.53235,1.5325,1.53235,1.5325,46200001.0
2008-12-03 03:49:00,1.5326,1.5327,1.5325,1.5325,28000000.0
2008-12-03 03:50:00,1.5325,1.53295,1.53215,1.53295,54000000.0
2008-12-03 03:51:00,1.533,1.5331,1.5319,1.5319,122600001.0
2008-12-03 03:52:00,1.53205,1.53235,1.53205,1.53215,31600000.0
2008-12-03 03:53:00,1.53215,1.5322,1.53175,1.5322,47400000.0
2008-12-03 03:54:00,1.53215,1.5322,1.53185,1.53215,23600000.0
2008-12-03 03:55:00,1.53215,1.53215,1.5319,1.53215,16600000.0
2008-12-03 03:56:00,1.53215,1.5323,1.53215,1.53215,26600000.0
2008-12-03 03:57:00,1.53215,1.5326,1.53215,1.5326,17000000.0
2008-12-03 03:58:00,1.5326,1.53295,1.53255,1.53275,23200000.0
2008-12-03 03:59:00,1.53265,1.53265,1.53265,1.53265,44000000.0
2008-12-03 04:00:00,1.53265,1.53265,1.53265,1.53265,21000000.0
2008-12-03 04:01:00,1.53265,1.53265,1.53265,1.53265,5600000.0
2008-12-03 04:02:00,1.53265,1.53265,1.53245,1.53255,64000000.0
2008-12-03 04:03:00,1.53255,1.53255,1.5323,1.5324,43200000.0
2008-12-03 04:04:00,1.53235,1.5326,1.5323,1.5326,24600000.0
2008-12-03 04:05:00,1.5326,1.53275,1.5326,1.5327,11600000.0
2008-12-03 04:06:00,1.5327,1.53275,1.53265,1.5327,37600000.0
2008-12-03 04:07:00,1.53275,1.5328,1.53265,1.5328,25800000.0
2008-12-03 04:08:00,1.5328,1.5328,1.53255,1.53255,35199999.0
2008-12-03 04:09:00,1.5326,1.5326,1.53255,1.53255,30800000.0
2008-12-03 04:10:00,1.53265,1.53265,1.53255,1.53265,14200000.0
2008-12-03 04:11:00,1.53265,1.53285,1.53255,1.53265,114200000.0
2008-12-03 04:12:00,1.53265,1.53265,1.5325,1.5325,90000000.0
2008-12-03 04:13:00,1.53255,1.5328,1.5325,1.5326,83800000.0
2008-12-03 04:14:00,1.53265,1.53305,1.5318,1.53225,140600000.0
2008-12-03 04:15:00,1.53215,1.53255,1.5319,1.53245,100000000.0
2008-12-03 04:16:00,1.5325,1.53255,1.53245,1.53245,30400000.0
2008-12-03 04:17:00,1.5324,1.53245,1.53225,1.53225,36400000.0
2008-12-03 04:18:00,1.53225,1.5323,1.5322,1.5323,130400000.0
2008-12-03 04:19:00,1.53225,1.5323,1.5322,1.53225,181000000.0
2008-12-03 04:20:00,1.5323,1.5323,1.5321,1.5323,116800000.0
2008-12-03 04:21:00,1.5323,1.5323,1.5322,1.5323,91400000.0
2008-12-03 04:22:00,1.5323,1.53245,1.5323,1.53245,11800000.0
2008-12-03 04:23:00,1.5324,1.53245,1.53225,1.5323,23600000.0
2008-12-03 04:24:00,1.5323,1.53235,1.53225,1.5323,38200000.0
2008-12-03 04:25:00,1.5323,1.5323,1.5322,1.5323,63800000.0
2008-12-03 04:26:00,1.53225,1.5323,1.53225,1.5323,40800000.0
2008-12-03 04:27:00,1.53225,1.53245,1.53225,1.53235,88000000.0
2008-12-03 04:28:00,1.53235,1.5324,1.5323,1.5323,43000000.0
2008-12-03 04:29:00,1.5323,1.53235,1.53225,1.53225,111800000.0
2008-12-03 04:30:00,1.5323,1.5323,1.53225,1.5323,19200000.0
2008-12-03 04:31:00,1.5323,1.53235,1.53225,1.53235,37600000.0
2008-12-03 04:32:00,1.5324,1.5327,1.532,1.5321,90800000.0
2008-12-03 04:33:00,1.53225,1.53255,1.53225,1.53255,32600000.0
2008-12-03 04:34:00,1.53221,1.53265,1.53221,1.53246,64600000.0
2008-12-03 04:35:00,1.53255,1.53265,1.53255,1.53265,12000000.0
2008-12-03 04:36:00,1.53265,1.5329,1.5325,1.5329,79600000.0
2008-12-03 04:37:00,1.5328,1.53315,1.53265,1.53305,68000000.0
2008-12-03 04:38:00,1.53305,1.53315,1.533,1.53305,55000000.0
2008-12-03 04:39:00,1.53305,1.53315,1.53305,1.53305,62400000.0
2008-12-03 04:40:00,1.53305,1.53315,1.53305,1.53305,28600000.0
2008-12-03 04:41:00,1.53305,1.53315,1.53305,1.53305,21600000.0
2008-12-03 04:42:00,1.53315,1.53315,1.533,1.533,129200000.0
2008-12-03 04:43:00,1.53305,1.53315,1.53295,1.53315,107800000.0
2008-12-03 04:44:00,1.53315,1.53315,1.53305,1.53305,48000000.0
2008-12-03 04:45:00,1.53305,1.5334,1.53305,1.5334,47400000.0
2008-12-03 04:46:00,1.53335,1.53335,1.53325,1.53325,13200000.0
2008-12-03 04:47:00,1.5332,1.5333,1.5331,1.5333,41600000.0
2008-12-03 04:48:00,1.5333,1.5333,1.53305,1.5333,29600000.0
2008-12-03 04:49:00,1.5336,1.5337,1.5336,1.53365,39200000.0
2008-12-03 04:50:00,1.53365,1.5337,1.53365,1.53365,28000000.0
2008-12-03 04:51:00,1.53365,1.5337,1.53365,1.5337,34400000.0
2008-12-03 04:52:00,1.53365,1.5337,1.53365,1.53365,60800000.0
2008-12-03 04:53:00,1.5337,1.5337,1.5337,1.5337,41600000.0
2008-12-03 04:54:00,1.5337,1.5338,1.5337,1.5338,8600000.0
2008-12-03 04:55:00,1.5338,1.5342,1.5337,1.53385,56000000.0
2008-12-03 04:56:00,1.53385,1.53415,1.53335,1.5338,144199999.0
2008-12-03 04:57:00,1.5338,1.5341,1.5338,1.5341,72600000.0
2008-12-03 04:58:00,1.53425,1.53435,1.534,1.534,58400000.0
2008-12-03 04:59:00,1.5341,1.53425,1.5337,1.534,38200000.0
2008-12-03 05:00:00,1.5339,1.534,1.53365,1.5338,80000000.0
2008-12-03 05:01:00,1.5338,1.534,1.53365,1.534,47400000.0
2008-12-03 05:02:00,1.53385,1.5339,1.5335,1.5336,127000000.0
2008-12-03 05:03:00,1.53365,1.53385,1.5334,1.53385,83599999.0
2008-12-03 05:04:00,1.5338,1.5338,1.53355,1.53355,27000000.0
2008-12-03 05:05:00,1.5335,1.53365,1.5335,1.53365,16000000.0
2008-12-03 05:06:00,1.5336,1.53375,1.53335,1.53345,134200000.0
2008-12-03 05:07:00,1.53345,1.5337,1.5334,1.5336,50600000.0
2008-12-03 05:08:00,1.53355,1.5337,1.53355,1.5337,8800000.0
2008-12-03 05:09:00,1.53375,1.53375,1.53355,1.5336,17600000.0
2008-12-03 05:10:00,1.5335,1.53355,1.5335,1.5335,25400000.0
2008-12-03 05:11:00,1.5336,1.5336,1.5335,1.5335,48200000.0
2008-12-03 05:12:00,1.53355,1.5337,1.53345,1.5337,41200000.0
2008-12-03 05:13:00,1.53365,1.53395,1.53345,1.53355,90600000.0
2008-12-03 05:14:00,1.5337,1.53455,1.53345,1.53435,73399999.0
2008-12-03 05:15:00,1.53435,1.53435,1.53415,1.53415,11000000.0
2008-12-03 05:16:00,1.53415,1.53415,1.5341,1.5341,21000000.0
2008-12-03 05:17:00,1.5341,1.5341,1.5341,1.5341,8000000.0
2008-12-03 05:18:00,1.5341,1.5341,1.5341,1.5341,8000000.0
2008-12-03 05:19:00,1.5341,1.5341,1.5341,1.5341,12400000.0
2008-12-03 05:20:00,1.5341,1.53415,1.5341,1.5341,10600000.0
2008-12-03 05:21:00,1.5341,1.5342,1.5341,1.5342,23800000.0
2008-12-03 05:22:00,1.5341,1.5342,1.5341,1.5342,4600000.0
2008-12-03 05:23:00,1.53415,1.5342,1.53415,1.5342,6000000.0
2008-12-03 05:24:00,1.53425,1.53425,1.5341,1.5341,20400000.0
2008-12-03 05:25:00,1.5341,1.53415,1.5341,1.5341,41400000.0
2008-12-03 05:26:00,1.53415,1.53415,1.5341,1.5341,35600000.0
2008-12-03 05:27:00,1.5341,1.5341,1.53395,1.5341,53400000.0
2008-12-03 05:28:00,1.5341,1.5341,1.5341,1.5341,2200000.0
2008-12-03 05:29:00,1.534,1.5342,1.534,1.5342,50800000.0
2008-12-03 05:30:00,1.5342,1.5342,1.53395,1.53415,37000000.0
2008-12-03 05:31:00,1.5342,1.53425,1.53415,1.53415,24200000.0
2008-12-03 05:32:00,1.5342,1.53425,1.5342,1.53425,8800000.0
2008-12-03 05:33:00,1.5343,1.5348,1.5343,1.5348,16600000.0
2008-12-03 05:34:00,1.535,1.535,1.53485,1.53485,22000000.0
2008-12-03 05:35:00,1.53495,1.53505,1.5349,1.53505,17600000.0
2008-12-03 05:36:00,1.53505,1.5352,1.53505,1.53505,37800000.0
2008-12-03 05:37:00,1.53505,1.53535,1.53495,1.53495,74800000.0
2008-12-03 05:38:00,1.535,1.535,1.53495,1.53495,45600000.0
2008-12-03 05:39:00,1.53495,1.53495,1.53495,1.53495,10800000.0
2008-12-03 05:40:00,1.53495,1.535,1.53495,1.535,69600000.0
2008-12-03 05:41:00,1.5351,1.5354,1.53495,1.535,94000000.0
2008-12-03 05:42:00,1.53505,1.5354,1.53495,1.53495,87600000.0
2008-12-03 05:43:00,1.53495,1.53515,1.53495,1.53515,49000000.0
2008-12-03 05:44:00,1.53515,1.53515,1.5348,1.53505,21200000.0
2008-12-03 05:45:00,1.53515,1.5352,1.53515,1.53515,11800000.0
2008-12-03 05:46:00,1.53463,1.53507,1.53463,1.53475,197200000.0
2008-12-03 05:47:00,1.53505,1.53505,1.53485,1.53485,31000000.0
2008-12-03 05:48:00,1.53485,1.53485,1.5348,1.5348,136000000.0
2008-12-03 05:49:00,1.5348,1.5348,1.5348,1.5348,76800000.0
2008-12-03 05:50:00,1.5348,1.5348,1.5343,1.53435,131700000.0
2008-12-03 05:51:00,1.5344,1.53465,1.5344,1.53465,137000000.0
2008-12-03 05:52:00,1.5346,1.53495,1.53455,1.5348,172400000.0
2008-12-03 05:53:00,1.53475,1.53485,1.53455,1.53465,80400000.0
2008-12-03 05:54:00,1.53465,1.53475,1.5344,1.53475,69200000.0
2008-12-03 05:55:00,1.5347,1.53475,1.5346,1.5346,34400000.0
2008-12-03 05:56:00,1.53475,1.53475,1.53455,1.53455,33600000.0
2008-12-03 05:57:00,1.5346,1.53485,1.5346,1.53485,52200000.0
2008-12-03 05:58:00,1.53485,1.53515,1.53485,1.53495,45800000.0
2008-12-03 05:59:00,1.53505,1.53535,1.53495,1.5351,106600000.0
2008-12-03 06:00:00,1.5351,1.5354,1.53505,1.53535,79600000.0
2008-12-03 06:01:00,1.5353,1.5354,1.53485,1.5353,96599999.0
2008-12-03 06:02:00,1.53535,1.53535,1.53415,1.53435,143199999.0
2008-12-03 06:03:00,1.53445,1.535,1.53395,1.5342,96999999.0
2008-12-03 06:04:00,1.5343,1.53575,1.5343,1.53505,111199999.0
2008-12-03 06:05:00,1.53505,1.5354,1.5349,1.53525,193799999.0
2008-12-03 06:06:00,1.53515,1.53515,1.53435,1.5346,62200000.0
2008-12-03 06:07:00,1.5346,1.53485,1.53455,1.53475,42400000.0
2008-12-03 06:08:00,1.53485,1.53485,1.534,1.53435,115000000.0
2008-12-03 06:09:00,1.53435,1.5344,1.5343,1.53435,30800000.0
2008-12-03 06:10:00,1.5343,1.5344,1.53425,1.53435,81400000.0
2008-12-03 06:11:00,1.5344,1.53475,1.53435,1.53435,78400000.0
2008-12-03 06:12:00,1.53435,1.5344,1.5343,1.53435,30400000.0
2008-12-03 06:13:00,1.53435,1.5344,1.53365,1.534,127000000.0
2008-12-03 06:14:00,1.534,1.53425,1.53395,1.53395,39300000.0
2008-12-03 06:15:00,1.5338,1.53435,1.53375,1.5341,62400000.0
2008-12-03 06:16:00,1.53425,1.53425,1.53425,1.53425,1400000.0
2008-12-03 06:17:00,1.53415,1.53415,1.5339,1.5339,34400000.0
2008-12-03 06:18:00,1.5339,1.5345,1.5337,1.5337,164400000.0
2008-12-03 06:19:00,1.53365,1.5344,1.53365,1.53435,60399999.0
2008-12-03 06:20:00,1.5344,1.5345,1.53415,1.53435,77599999.0
2008-12-03 06:21:00,1.5344,1.5347,1.5344,1.5347,46200000.0
2008-12-03 06:22:00,1.5346,1.5348,1.5344,1.53465,76000000.0
2008-12-03 06:23:00,1.53475,1.535,1.5347,1.53485,94400000.0
2008-12-03 06:24:00,1.5349,1.5349,1.5348,1.53485,24200000.0
2008-12-03 06:25:00,1.53455,1.53487,1.53395,1.53452,106200000.0
2008-12-03 06:26:00,1.5345,1.53495,1.5345,1.53495,22200000.0
2008-12-03 06:27:00,1.53495,1.535,1.53485,1.53485,52800000.0
2008-12-03 06:28:00,1.5349,1.5349,1.53485,1.53485,13200000.0
2008-12-03 06:29:00,1.5348,1.53485,1.5348,1.53485,4400000.0
2008-12-03 06:30:00,1.5349,1.5349,1.53465,1.53465,17600000.0
2008-12-03 06:31:00,1.53455,1.53455,1.5345,1.5345,377200000.0
2008-12-03 06:32:00,1.5345,1.53495,1.53445,1.53485,134800000.0
2008-12-03 06:33:00,1.5349,1.5349,1.53475,1.53485,44000000.0
2008-12-03 06:34:00,1.5345,1.535,1.5344,1.53485,62799999.0
2008-12-03 06:35:00,1.53475,1.5349,1.5347,1.5349,82200000.0
2008-12-03 06:36:00,1.535,1.5352,1.5349,1.5349,48000000.0
2008-12-03 06:37:00,1.53465,1.53485,1.5343,1.53445,84000000.0
2008-12-03 06:38:00,1.53445,1.5347,1.53425,1.53435,206800000.0
2008-12-03 06:39:00,1.5344,1.53445,1.53425,1.53435,101600000.0
2008-12-03 06:40:00,1.53435,1.5344,1.53425,1.53435,44000000.0
2008-12-03 06:41:00,1.5342,1.5344,1.5342,1.5344,52800000.0
2008-12-03 06:42:00,1.5344,1.5352,1.5344,1.53465,156400000.0
2008-12-03 06:43:00,1.53475,1.53485,1.5346,1.53475,30800000.0
2008-12-03 06:44:00,1.53475,1.5348,1.5344,1.5345,87800000.0
2008-12-03 06:45:00,1.5348,1.53485,1.5347,1.53485,33000000.0
2008-12-03 06:46:00,1.5348,1.53485,1.5347,1.5347,33000000.0
2008-12-03 06:47:00,1.535,1.535,1.53475,1.53485,36600000.0
2008-12-03 06:48:00,1.5348,1.53525,1.5347,1.5352,116000000.0
2008-12-03 06:49:00,1.5352,1.5356,1.53495,1.53545,128200000.0
2008-12-03 06:50:00,1.53545,1.53625,1.5351,1.5353,161800000.0
2008-12-03 06:51:00,1.5353,1.53535,1.53505,1.5353,79200000.0
2008-12-03 06:52:00,1.53535,1.5355,1.53515,1.53545,63400000.0
2008-12-03 06:53:00,1.53535,1.53555,1.53465,1.53525,194200000.0
2008-12-03 06:54:00,1.53525,1.5357,1.53505,1.53545,129000000.0
2008-12-03 06:55:00,1.5355,1.5357,1.5351,1.53515,113599999.0
2008-12-03 06:56:00,1.53505,1.53525,1.53495,1.53515,59600000.0
2008-12-03 06:57:00,1.5352,1.5352,1.53495,1.5351,46400000.0
2008-12-03 06:58:00,1.53515,1.5352,1.5349,1.53495,61400000.0
2008-12-03 06:59:00,1.53495,1.53575,1.53495,1.5354,212800000.0
2008-12-03 07:00:00,1.5354,1.53565,1.5354,1.53565,116200000.0
2008-12-03 07:01:00,1.53575,1.53575,1.53485,1.5354,196800000.0
2008-12-03 07:02:00,1.5354,1.5354,1.5354,1.5354,136000000.0
2008-12-03 07:03:00,1.5354,1.5354,1.535,1.5354,153600000.0
2008-12-03 07:04:00,1.5354,1.5354,1.5354,1.5354,72000000.0
2008-12-03 07:05:00,1.5354,1.5354,1.53485,1.5354,184600000.0
2008-12-03 07:06:00,1.53545,1.53565,1.5354,1.5355,31000000.0
2008-12-03 07:07:00,1.5355,1.5355,1.53495,1.5354,75400000.0
2008-12-03 07:08:00,1.53485,1.5354,1.53485,1.5354,47000000.0
2008-12-03 07:09:00,1.5354,1.5354,1.53515,1.5354,123200000.0
2008-12-03 07:10:00,1.5354,1.5354,1.5348,1.53505,90000000.0
2008-12-03 07:11:00,1.5352,1.5352,1.5352,1.5352,22400000.0
2008-12-03 07:12:00,1.5352,1.5353,1.53485,1.53525,69600000.0
2008-12-03 07:13:00,1.53525,1.53535,1.5352,1.5353,39600000.0
2008-12-03 07:14:00,1.5353,1.5353,1.5352,1.5352,11000000.0
2008-12-03 07:15:00,1.53505,1.5353,1.53505,1.5353,13400000.0
2008-12-03 07:16:00,1.53535,1.53535,1.53525,1.5353,17600000.0
2008-12-03 07:17:00,1.53535,1.53535,1.53525,1.5353,28600000.0
2008-12-03 07:18:00,1.53535,1.53535,1.5353,1.5353,26400000.0
2008-12-03 07:19:00,1.5353,1.5353,1.5351,1.5352,54800000.0
2008-12-03 07:20:00,1.5351,1.53525,1.5351,1.5352,31400000.0
2008-12-03 07:21:00,1.53515,1.5352,1.53515,1.5352,13400000.0
2008-12-03 07:22:00,1.5352,1.5355,1.53505,1.53505,39600000.0
2008-12-03 07:23:00,1.53515,1.53515,1.53515,1.53515,9600000.0
2008-12-03 07:24:00,1.53515,1.53515,1.53515,1.53515,2400000.0
2008-12-03 07:25:00,1.53515,1.53515,1.53495,1.5351,78800000.0
2008-12-03 07:26:00,1.53515,1.53515,1.53495,1.53505,118600000.0
2008-12-03 07:27:00,1.53505,1.53525,1.53435,1.53495,176399999.0
2008-12-03 07:28:00,1.5347,1.5352,1.5347,1.53515,39800000.0
2008-12-03 07:29:00,1.5354,1.5354,1.53475,1.53475,54200000.0
2008-12-03 07:30:00,1.53475,1.5348,1.53345,1.5335,58600000.0
2008-12-03 07:31:00,1.53365,1.53375,1.5335,1.5337,20000000.0
2008-12-03 07:32:00,1.53375,1.53375,1.5335,1.5336,54800000.0
2008-12-03 07:33:00,1.5337,1.5339,1.5335,1.5339,44600000.0
2008-12-03 07:34:00,1.5339,1.53405,1.53375,1.53395,57400000.0
2008-12-03 07:35:00,1.53395,1.5341,1.53395,1.5341,12600000.0
2008-12-03 07:36:00,1.53405,1.5342,1.534,1.53405,31600000.0
2008-12-03 07:37:00,1.53405,1.53405,1.53405,1.53405,3000000.0
2008-12-03 07:38:00,1.53372,1.53409,1.53372,1.53376,160000000.0
2008-12-03 07:39:00,1.5341,1.53415,1.5341,1.5341,6600000.0
2008-12-03 07:40:00,1.53415,1.5342,1.53415,1.5342,4400000.0
2008-12-03 07:41:00,1.53405,1.53405,1.53405,1.53405,5600000.0
2008-12-03 07:42:00,1.5342,1.53445,1.5342,1.5343,32000000.0
2008-12-03 07:43:00,1.53415,1.53435,1.5341,1.53415,57000000.0
2008-12-03 07:44:00,1.53415,1.53435,1.53405,1.5343,29200000.0
2008-12-03 07:45:00,1.5344,1.5344,1.53425,1.53425,19800000.0
2008-12-03 07:46:00,1.5342,1.53435,1.5342,1.53425,20200000.0
2008-12-03 07:47:00,1.53435,1.5344,1.53415,1.53415,31600000.0
2008-12-03 07:48:00,1.53415,1.5343,1.5341,1.53415,57600000.0
2008-12-03 07:49:00,1.53415,1.53415,1.53405,1.53415,11800000.0
2008-12-03 07:50:00,1.53425,1.535,1.53425,1.53485,49400000.0
2008-12-03 07:51:00,1.535,1.53515,1.53465,1.5348,50600000.0
2008-12-03 07:52:00,1.53485,1.53485,1.53405,1.5341,44800000.0
2008-12-03 07:53:00,1.5342,1.53455,1.5342,1.53425,46600000.0
2008-12-03 07:54:00,1.5343,1.53455,1.5342,1.53455,27800000.0
2008-12-03 07:55:00,1.5345,1.53475,1.5345,1.53475,24600000.0
2008-12-03 07:56:00,1.53475,1.53535,1.53475,1.53535,17400000.0
2008-12-03 07:57:00,1.5351,1.53535,1.53505,1.5351,20600000.0
2008-12-03 07:58:00,1.53505,1.53505,1.5349,1.535,42200000.0
2008-12-03 07:59:00,1.535,1.53505,1.5348,1.53505,30000000.0
2008-12-03 08:00:00,1.5351,1.53535,1.5351,1.53525,21400000.0
2008-12-03 08:01:00,1.5351,1.5356,1.5351,1.5353,43000000.0
2008-12-03 08:02:00,1.5353,1.53545,1.5353,1.5353,34600000.0
2008-12-03 08:03:00,1.5353,1.5353,1.5346,1.5351,40000000.0
2008-12-03 08:04:00,1.53515,1.53535,1.53515,1.5352,74600000.0
2008-12-03 08:05:00,1.5353,1.53565,1.5353,1.53565,79800000.0
2008-12-03 08:06:00,1.5358,1.5358,1.5354,1.5354,60600000.0
2008-12-03 08:07:00,1.53545,1.5358,1.5354,1.5354,108400000.0
2008-12-03 08:08:00,1.5354,1.5354,1.535,1.53505,135400000.0
2008-12-03 08:09:00,1.5351,1.5352,1.53485,1.535,60200000.0
2008-12-03 08:10:00,1.53505,1.53505,1.5348,1.5348,24200000.0
2008-12-03 08:11:00,1.5348,1.5348,1.5348,1.5348,7400000.0
2008-12-03 08:12:00,1.5348,1.5348,1.5348,1.5348,5000000.0
2008-12-03 08:13:00,1.53485,1.53535,1.53485,1.53515,77000000.0
2008-12-03 08:14:00,1.5352,1.53525,1.53515,1.53525,15400000.0
2008-12-03 08:15:00,1.5353,1.5353,1.5353,1.5353,4400000.0
2008-12-03 08:16:00,1.53525,1.53525,1.53485,1.53485,11000000.0
2008-12-03 08:17:00,1.5348,1.53485,1.5348,1.5348,12400000.0
2008-12-03 08:18:00,1.5348,1.53515,1.5348,1.535,29600000.0
2008-12-03 08:19:00,1.53505,1.53535,1.5343,1.53455,108200001.0
2008-12-03 08:20:00,1.5348,1.5348,1.53445,1.5345,15200000.0
2008-12-03 08:21:00,1.5345,1.5345,1.5345,1.5345,11200000.0
2008-12-03 08:22:00,1.5345,1.5348,1.5345,1.5346,77000000.0
2008-12-03 08:23:00,1.53455,1.535,1.53455,1.5347,69800000.0
2008-12-03 08:24:00,1.5347,1.5347,1.5347,1.5347,1000000.0
2008-12-03 08:25:00,1.5347,1.5347,1.5347,1.5347,6000000.0
2008-12-03 08:26:00,1.5347,1.5347,1.53435,1.5346,99200000.0
2008-12-03 08:27:00,1.53465,1.535,1.5345,1.5347,158199999.0
2008-12-03 08:28:00,1.5347,1.5347,1.53465,1.53465,74400000.0
2008-12-03 08:29:00,1.53465,1.5347,1.5345,1.5345,115200000.0
2008-12-03 08:30:00,1.5345,1.53455,1.5345,1.5345,38400000.0
2008-12-03 08:31:00,1.5345,1.53485,1.53445,1.5347,69400000.0
2008-12-03 08:32:00,1.53485,1.53495,1.5345,1.53465,83400000.0
2008-12-03 08:33:00,1.5347,1.5347,1.53445,1.5346,28000000.0
2008-12-03 08:34:00,1.53445,1.5349,1.53445,1.5346,61200000.0
2008-12-03 08:35:00,1.53445,1.53445,1.5344,1.5344,144000000.0
2008-12-03 08:36:00,1.5344,1.53475,1.5344,1.53465,64400000.0
2008-12-03 08:37:00,1.5346,1.53485,1.5344,1.5344,106600000.0
2008-12-03 08:38:00,1.5344,1.5344,1.534,1.53405,95000000.0
2008-12-03 08:39:00,1.53405,1.53425,1.53405,1.53425,60600000.0
2008-12-03 08:40:00,1.53425,1.53435,1.53405,1.53415,38000000.0
2008-12-03 08:41:00,1.53405,1.5342,1.53405,1.53415,8400000.0
2008-12-03 08:42:00,1.53405,1.53415,1.5338,1.5338,63800000.0
2008-12-03 08:43:00,1.53385,1.53405,1.53305,1.5333,105200000.0
2008-12-03 08:44:00,1.5333,1.5335,1.53235,1.53295,69200000.0
2008-12-03 08:45:00,1.53295,1.53385,1.53295,1.5336,188400000.0
2008-12-03 08:46:00,1.5336,1.53385,1.53305,1.53335,108400000.0
2008-12-03 08:47:00,1.5331,1.53325,1.53285,1.53315,86800000.0
2008-12-03 08:48:00,1.5334,1.53345,1.53255,1.5328,63600000.0
2008-12-03 08:49:00,1.53285,1.53295,1.5326,1.53295,52400000.0
2008-12-03 08:50:00,1.53295,1.53325,1.53295,1.53325,56200000.0
2008-12-03 08:51:00,1.53335,1.53365,1.5332,1.5332,129800000.0
2008-12-03 08:52:00,1.53335,1.53345,1.5331,1.53345,72200000.0
2008-12-03 08:53:00,1.53355,1.5336,1.5332,1.5332,7000000.0
2008-12-03 08:54:00,1.53325,1.53355,1.53325,1.53345,11200000.0
2008-12-03 08:55:00,1.5332,1.53335,1.53315,1.53325,38600000.0
2008-12-03 08:56:00,1.53335,1.53345,1.53325,1.53325,60600000.0
2008-12-03 08:57:00,1.53325,1.5334,1.53325,1.53335,39800000.0
2008-12-03 08:58:00,1.53325,1.53335,1.53325,1.53335,37600000.0
2008-12-03 08:59:00,1.53335,1.5335,1.53325,1.53325,17400000.0
2008-12-03 09:00:00,1.53335,1.5337,1.5333,1.5336,114400000.0
2008-12-03 09:01:00,1.5336,1.5337,1.53355,1.53355,67600000.0
2008-12-03 09:02:00,1.53355,1.5336,1.5333,1.5336,102400000.0
2008-12-03 09:03:00,1.5337,1.5343,1.53345,1.53395,225000001.0
2008-12-03 09:04:00,1.53405,1.53405,1.53345,1.53375,97800000.0
2008-12-03 09:05:00,1.5338,1.5338,1.5331,1.5332,166200000.0
2008-12-03 09:06:00,1.53325,1.53395,1.533,1.53355,91600000.0
2008-12-03 09:07:00,1.5336,1.5337,1.5336,1.5337,93600000.0
2008-12-03 09:08:00,1.53365,1.5345,1.5336,1.5343,177800000.0
2008-12-03 09:09:00,1.53425,1.53465,1.5341,1.53425,191700000.0
2008-12-03 09:10:00,1.53425,1.53445,1.5342,1.53425,210400000.0
2008-12-03 09:11:00,1.5342,1.53425,1.53375,1.53405,180000000.0
2008-12-03 09:12:00,1.53405,1.53405,1.5337,1.53385,141399999.0
2008-12-03 09:13:00,1.53385,1.5339,1.5335,1.5335,132800000.0
2008-12-03 09:14:00,1.5335,1.5338,1.5335,1.5336,130800000.0
2008-12-03 09:15:00,1.5336,1.53395,1.5336,1.5337,69199999.0
2008-12-03 09:16:00,1.5337,1.5339,1.53345,1.5336,159000000.0
2008-12-03 09:17:00,1.5336,1.53365,1.53355,1.53365,59200000.0
2008-12-03 09:18:00,1.53365,1.53375,1.5332,1.53335,119400000.0
2008-12-03 09:19:00,1.5334,1.5335,1.5334,1.5335,17200000.0
2008-12-03 09:20:00,1.5335,1.53355,1.53345,1.53345,142600000.0
2008-12-03 09:21:00,1.53345,1.53375,1.53345,1.53355,169800000.0
2008-12-03 09:22:00,1.53323,1.53352,1.53323,1.53339,244600000.0
2008-12-03 09:23:00,1.53355,1.53365,1.53355,1.5336,38400000.0
2008-12-03 09:24:00,1.5336,1.53375,1.53355,1.53365,146800000.0
2008-12-03 09:25:00,1.5336,1.5339,1.53355,1.53375,104200000.0
2008-12-03 09:26:00,1.53375,1.53375,1.53375,1.53375,2800000.0
2008-12-03 09:27:00,1.53375,1.53375,1.5336,1.5336,42000000.0
2008-12-03 09:28:00,1.5336,1.5339,1.5335,1.5338,205000000.0
2008-12-03 09:29:00,1.53375,1.53395,1.5335,1.5336,123200000.0
2008-12-03 09:30:00,1.5336,1.53415,1.5336,1.534,182600000.0
2008-12-03 09:31:00,1.534,1.53425,1.5339,1.534,134200000.0
2008-12-03 09:32:00,1.5339,1.53435,1.53385,1.5339,240800000.0
2008-12-03 09:33:00,1.5339,1.534,1.5339,1.5339,60000000.0
2008-12-03 09:34:00,1.5339,1.53395,1.5339,1.5339,11000000.0
2008-12-03 09:35:00,1.53385,1.53395,1.5338,1.5339,40400000.0
2008-12-03 09:36:00,1.5339,1.53395,1.5338,1.5339,33800000.0
2008-12-03 09:37:00,1.5339,1.5341,1.5339,1.5339,34000000.0
2008-12-03 09:38:00,1.5339,1.53425,1.53385,1.53415,181000000.0
2008-12-03 09:39:00,1.5342,1.53495,1.5341,1.53485,224600000.0
2008-12-03 09:40:00,1.53475,1.53485,1.53465,1.53465,139400000.0
2008-12-03 09:41:00,1.53465,1.53485,1.5339,1.534,224000000.0
2008-12-03 09:42:00,1.53385,1.5344,1.5338,1.53405,266400000.0
2008-12-03 09:43:00,1.53405,1.5341,1.534,1.5341,158000000.0
2008-12-03 09:44:00,1.5342,1.53445,1.5342,1.53425,29800000.0
2008-12-03 09:45:00,1.5343,1.5343,1.5343,1.5343,22400000.0
2008-12-03 09:46:00,1.5343,1.5343,1.5338,1.5338,90800000.0
2008-12-03 09:47:00,1.5338,1.53425,1.5338,1.5342,226400001.0
2008-12-03 09:48:00,1.5342,1.53465,1.53405,1.5342,201400000.0
2008-12-03 09:49:00,1.5342,1.53435,1.53405,1.53435,287600000.0
2008-12-03 09:50:00,1.53435,1.5344,1.53385,1.53435,145000000.0
2008-12-03 09:51:00,1.53435,1.5355,1.53435,1.53545,205800000.0
2008-12-03 09:52:00,1.5354,1.5354,1.53485,1.5351,296600000.0
2008-12-03 09:53:00,1.53515,1.5355,1.53455,1.5346,332200000.0
2008-12-03 09:54:00,1.53455,1.53465,1.53415,1.53445,95200000.0
2008-12-03 09:55:00,1.53445,1.53445,1.53375,1.5339,223600000.0
2008-12-03 09:56:00,1.5338,1.5341,1.53375,1.53405,158800000.0
2008-12-03 09:57:00,1.53405,1.5352,1.534,1.535,277300000.0
2008-12-03 09:58:00,1.535,1.5353,1.5347,1.53495,126400000.0
2008-12-03 09:59:00,1.535,1.535,1.53445,1.5347,118800000.0
2008-12-03 10:00:00,1.53465,1.5354,1.5345,1.53505,306400000.0
2008-12-03 10:01:00,1.53505,1.5351,1.5345,1.5346,322400000.0
2008-12-03 10:02:00,1.5346,1.53465,1.53415,1.53455,245400000.0
2008-12-03 10:03:00,1.53455,1.53455,1.5341,1.53435,160400000.0
2008-12-03 10:04:00,1.53435,1.5344,1.5341,1.53425,200600000.0
2008-12-03 10:05:00,1.53425,1.5343,1.5341,1.5341,242200000.0
2008-12-03 10:06:00,1.5341,1.5344,1.53405,1.5341,85800000.0
2008-12-03 10:07:00,1.53415,1.5343,1.5341,1.5342,179000000.0
2008-12-03 10:08:00,1.5342,1.5343,1.53415,1.53415,133600000.0
2008-12-03 10:09:00,1.53415,1.53415,1.5335,1.53355,95800000.0
2008-12-03 10:10:00,1.53355,1.53415,1.53355,1.53375,135600000.0
2008-12-03 10:11:00,1.5338,1.53405,1.5337,1.53375,159800000.0
2008-12-03 10:12:00,1.5339,1.534,1.53355,1.5337,166200000.0
2008-12-03 10:13:00,1.5337,1.53385,1.5336,1.5337,89000000.0
2008-12-03 10:14:00,1.5337,1.53415,1.53345,1.53375,177400000.0
2008-12-03 10:15:00,1.53375,1.53465,1.5335,1.5343,295800000.0
2008-12-03 10:16:00,1.5343,1.5343,1.5338,1.53405,229200000.0
2008-12-03 10:17:00,1.534,1.53435,1.5339,1.5341,169800000.0
2008-12-03 10:18:00,1.5341,1.5343,1.5337,1.53405,269000000.0
2008-12-03 10:19:00,1.534,1.53465,1.53395,1.53435,256800000.0
2008-12-03 10:20:00,1.5344,1.5344,1.53345,1.5338,329200000.0
2008-12-03 10:21:00,1.53375,1.5343,1.5336,1.5342,227000000.0
2008-12-03 10:22:00,1.5342,1.5345,1.53375,1.5339,350200000.0
2008-12-03 10:23:00,1.5339,1.5343,1.53385,1.5341,145400000.0
2008-12-03 10:24:00,1.53405,1.5344,1.53375,1.5341,290000000.0
2008-12-03 10:25:00,1.53405,1.53445,1.534,1.5341,175000000.0
2008-12-03 10:26:00,1.534,1.534,1.5334,1.53355,125800000.0
2008-12-03 10:27:00,1.5336,1.5337,1.53345,1.5337,124600000.0
2008-12-03 10:28:00,1.53375,1.5341,1.53365,1.534,93400000.0
2008-12-03 10:29:00,1.534,1.534,1.5324,1.53245,198799999.0
2008-12-03 10:30:00,1.53245,1.5326,1.5324,1.53255,435800000.0
2008-12-03 10:31:00,1.53255,1.53275,1.53235,1.53255,267800000.0
2008-12-03 10:32:00,1.53255,1.53275,1.53255,1.53275,305400000.0
2008-12-03 10:33:00,1.53275,1.53285,1.53245,1.53285,90800000.0
2008-12-03 10:34:00,1.53285,1.53305,1.5327,1.53295,348200000.0
2008-12-03 10:35:00,1.53305,1.5331,1.53245,1.53245,354200000.0
2008-12-03 10:36:00,1.53245,1.5329,1.5324,1.53275,292600000.0
2008-12-03 10:37:00,1.53275,1.53275,1.53235,1.53235,201400000.0
2008-12-03 10:38:00,1.53235,1.53235,1.5308,1.5308,269100000.0
2008-12-03 10:39:00,1.53085,1.5315,1.53025,1.53105,342800000.0
2008-12-03 10:40:00,1.531,1.531,1.5301,1.53045,299600000.0
2008-12-03 10:41:00,1.53045,1.5305,1.5289,1.5297,350500000.0
2008-12-03 10:42:00,1.52985,1.5302,1.5296,1.5301,203800000.0
2008-12-03 10:43:00,1.53,1.5305,1.53,1.53025,156600000.0
2008-12-03 10:44:00,1.53025,1.53035,1.5302,1.5302,23600000.0
2008-12-03 10:45:00,1.5302,1.5305,1.5302,1.5304,156400000.0
2008-12-03 10:46:00,1.5304,1.5306,1.5304,1.5304,217800000.0
2008-12-03 10:47:00,1.5304,1.5305,1.53035,1.5304,121200000.0
2008-12-03 10:48:00,1.5304,1.5309,1.5303,1.5305,212600000.0
2008-12-03 10:49:00,1.5305,1.53075,1.5299,1.5299,159000000.0
2008-12-03 10:50:00,1.5298,1.52985,1.5295,1.5298,237200000.0
2008-12-03 10:51:00,1.5298,1.5304,1.5297,1.5301,288000000.0
2008-12-03 10:52:00,1.5301,1.5304,1.5301,1.5302,163000000.0
2008-12-03 10:53:00,1.5302,1.53035,1.52995,1.5301,149000000.0
2008-12-03 10:54:00,1.5301,1.5301,1.52955,1.5296,94800000.0
2008-12-03 10:55:00,1.5296,1.5298,1.5295,1.5298,316600000.0
2008-12-03 10:56:00,1.5299,1.5302,1.52955,1.52995,292600000.0
2008-12-03 10:57:00,1.52995,1.5302,1.5296,1.5296,303400000.0
2008-12-03 10:58:00,1.5296,1.53,1.52935,1.5299,280400000.0
2008-12-03 10:59:00,1.5299,1.5299,1.52945,1.5298,168800000.0
2008-12-03 11:00:00,1.5298,1.5298,1.5295,1.5296,107600000.0
2008-12-03 11:01:00,1.5295,1.5295,1.5289,1.529,279200000.0
2008-12-03 11:02:00,1.529,1.5294,1.52885,1.52905,184200000.0
2008-12-03 11:03:00,1.52905,1.5294,1.52905,1.52925,175600000.0
2008-12-03 11:04:00,1.52915,1.5295,1.52915,1.52935,61600000.0
2008-12-03 11:05:00,1.5294,1.5294,1.52915,1.52925,92700000.0
2008-12-03 11:06:00,1.5292,1.52935,1.52885,1.529,145800000.0
2008-12-03 11:07:00,1.52895,1.52915,1.5285,1.52865,325200000.0
2008-12-03 11:08:00,1.52855,1.52865,1.5279,1.52825,299800000.0
2008-12-03 11:09:00,1.52835,1.5287,1.5281,1.52855,261600000.0
2008-12-03 11:10:00,1.5286,1.52905,1.5285,1.52895,158600000.0
2008-12-03 11:11:00,1.52895,1.52915,1.52895,1.52895,207200000.0
2008-12-03 11:12:00,1.52895,1.52895,1.52885,1.52895,142200000.0
2008-12-03 11:13:00,1.52895,1.52935,1.5289,1.5291,256800000.0
2008-12-03 11:14:00,1.52915,1.52925,1.5285,1.52875,265200000.0
2008-12-03 11:15:00,1.52885,1.5293,1.52875,1.5293,381399999.0
2008-12-03 11:16:00,1.52935,1.52935,1.5285,1.52865,361600000.0
2008-12-03 11:17:00,1.5286,1.52925,1.5276,1.5288,282600000.0
2008-12-03 11:18:00,1.5287,1.5289,1.5285,1.5289,302200000.0
2008-12-03 11:19:00,1.5289,1.5293,1.52875,1.52875,232200000.0
2008-12-03 11:20:00,1.52875,1.52955,1.52875,1.52955,237000000.0
2008-12-03 11:21:00,1.5295,1.52965,1.5294,1.5295,79200000.0
2008-12-03 11:22:00,1.5295,1.5295,1.5295,1.5295,19200000.0
2008-12-03 11:23:00,1.52955,1.52985,1.5295,1.5296,122200000.0
2008-12-03 11:24:00,1.5296,1.53045,1.5296,1.53025,304400000.0
2008-12-03 11:25:00,1.53025,1.53045,1.53015,1.53045,155400000.0
2008-12-03 11:26:00,1.5304,1.5311,1.5302,1.53085,361800000.0
2008-12-03 11:27:00,1.53085,1.53135,1.53035,1.53125,263000000.0
2008-12-03 11:28:00,1.53115,1.53125,1.5302,1.53065,246400000.0
2008-12-03 11:29:00,1.53065,1.53085,1.53025,1.53025,211000000.0
2008-12-03 11:30:00,1.53025,1.53095,1.53025,1.53075,270800000.0
2008-12-03 11:31:00,1.5307,1.5311,1.5305,1.5309,231199999.0
2008-12-03 11:32:00,1.5309,1.53095,1.5306,1.5309,151600000.0
2008-12-03 11:33:00,1.53085,1.5315,1.5305,1.5315,259200000.0
2008-12-03 11:34:00,1.5316,1.5316,1.53065,1.5308,319400000.0
2008-12-03 11:35:00,1.53075,1.5308,1.5304,1.5304,196200000.0
2008-12-03 11:36:00,1.5305,1.5305,1.5291,1.5291,222000000.0
2008-12-03 11:37:00,1.5292,1.5297,1.52915,1.5292,240400000.0
2008-12-03 11:38:00,1.5292,1.5297,1.52915,1.5296,122200000.0
2008-12-03 11:39:00,1.5296,1.53015,1.52955,1.5296,231600000.0
2008-12-03 11:40:00,1.52965,1.5298,1.5293,1.5293,116400000.0
2008-12-03 11:41:00,1.5293,1.5293,1.5289,1.52905,190000000.0
2008-12-03 11:42:00,1.52905,1.5291,1.52865,1.52865,167600000.0
2008-12-03 11:43:00,1.5286,1.5287,1.52845,1.5287,232000000.0
2008-12-03 11:44:00,1.5287,1.52915,1.52865,1.5291,218800000.0
2008-12-03 11:45:00,1.52915,1.5293,1.52885,1.52885,306600000.0
2008-12-03 11:46:00,1.52885,1.52895,1.5286,1.52885,180800000.0
2008-12-03 11:47:00,1.52885,1.52895,1.52865,1.52875,149400000.0
2008-12-03 11:48:00,1.5287,1.52995,1.5287,1.52985,231999999.0
2008-12-03 11:49:00,1.5298,1.5298,1.5293,1.52945,157800000.0
2008-12-03 11:50:00,1.52945,1.52975,1.52895,1.5295,278200000.0
2008-12-03 11:51:00,1.5295,1.52955,1.52915,1.5293,298200001.0
2008-12-03 11:52:00,1.52925,1.52945,1.52925,1.5293,76800000.0
2008-12-03 11:53:00,1.52935,1.5295,1.5293,1.5295,141200000.0
2008-12-03 11:54:00,1.5295,1.5297,1.52935,1.52955,87200000.0
2008-12-03 11:55:00,1.52955,1.52955,1.5291,1.5295,143800000.0
2008-12-03 11:56:00,1.52955,1.52975,1.5293,1.5296,48800000.0
2008-12-03 11:57:00,1.5297,1.5301,1.5297,1.5298,231800000.0
2008-12-03 11:58:00,1.5298,1.53015,1.5298,1.53,188000000.0
2008-12-03 11:59:00,1.53,1.5301,1.52925,1.52935,123800000.0
2008-12-03 12:00:00,1.52935,1.53,1.5293,1.52975,177000000.0
2008-12-03 12:01:00,1.52975,1.53005,1.52955,1.52965,274000000.0
2008-12-03 12:02:00,1.5297,1.53025,1.5295,1.52955,229800000.0
2008-12-03 12:03:00,1.52965,1.5304,1.52965,1.5298,179600000.0
2008-12-03 12:04:00,1.5298,1.5299,1.5295,1.5298,138200000.0
2008-12-03 12:05:00,1.5298,1.52985,1.5296,1.5296,44400000.0
2008-12-03 12:06:00,1.5296,1.52995,1.5294,1.5297,103200000.0
2008-12-03 12:07:00,1.5297,1.5299,1.5297,1.5298,57400000.0
2008-12-03 12:08:00,1.5298,1.5298,1.5297,1.5298,27400000.0
2008-12-03 12:09:00,1.5298,1.5298,1.5296,1.5298,8500000.0
2008-12-03 12:10:00,1.5298,1.5298,1.5292,1.52935,47000000.0
2008-12-03 12:11:00,1.5294,1.5294,1.5287,1.52905,187200000.0
2008-12-03 12:12:00,1.52905,1.5292,1.52885,1.52885,133800000.0
2008-12-03 12:13:00,1.52885,1.52885,1.52825,1.52875,212000000.0
2008-12-03 12:14:00,1.52885,1.52885,1.52825,1.5286,221000000.0
2008-12-03 12:15:00,1.52855,1.5286,1.5282,1.52825,165600000.0
2008-12-03 12:16:00,1.5281,1.52875,1.5281,1.52875,103000000.0
2008-12-03 12:17:00,1.52875,1.52875,1.5284,1.52865,39400000.0
2008-12-03 12:18:00,1.52865,1.52865,1.52835,1.5285,196000000.0
2008-12-03 12:19:00,1.52845,1.5286,1.52845,1.5285,148600000.0
2008-12-03 12:20:00,1.52845,1.52875,1.5284,1.52845,201400000.0
2008-12-03 12:21:00,1.52845,1.5289,1.5282,1.52865,250200000.0
2008-12-03 12:22:00,1.52865,1.5289,1.52855,1.52865,175600000.0
2008-12-03 12:23:00,1.52865,1.52925,1.52845,1.529,301800000.0
2008-12-03 12:24:00,1.5291,1.5291,1.52875,1.52875,278800000.0
2008-12-03 12:25:00,1.5286,1.5286,1.52765,1.5278,259599999.0
2008-12-03 12:26:00,1.5278,1.5279,1.5274,1.5276,164400000.0
2008-12-03 12:27:00,1.52765,1.52775,1.52745,1.52745,109200000.0
2008-12-03 12:28:00,1.5275,1.52785,1.5275,1.5278,203000000.0
2008-12-03 12:29:00,1.5278,1.52795,1.52775,1.52775,170800000.0
2008-12-03 12:30:00,1.52775,1.52795,1.5277,1.5278,155800000.0
2008-12-03 12:31:00,1.5278,1.52815,1.52765,1.5277,108800000.0
2008-12-03 12:32:00,1.5277,1.52845,1.5277,1.52835,270200000.0
2008-12-03 12:33:00,1.52835,1.52835,1.52795,1.5282,143400000.0
2008-12-03 12:34:00,1.5282,1.52855,1.5282,1.5284,240200000.0
2008-12-03 12:35:00,1.52855,1.52855,1.5281,1.5282,160600000.0
2008-12-03 12:36:00,1.5282,1.52825,1.5282,1.5282,123800000.0
2008-12-03 12:37:00,1.5282,1.52825,1.5279,1.528,81200000.0
2008-12-03 12:38:00,1.528,1.5281,1.52765,1.52775,252600000.0
2008-12-03 12:39:00,1.5278,1.52795,1.5277,1.5278,121800000.0
2008-12-03 12:40:00,1.5278,1.5278,1.5274,1.5277,53900000.0
2008-12-03 12:41:00,1.5277,1.5278,1.52745,1.5276,77200000.0
2008-12-03 12:42:00,1.5276,1.5277,1.5276,1.5276,94800000.0
2008-12-03 12:43:00,1.5276,1.5277,1.52745,1.5275,143400000.0
2008-12-03 12:44:00,1.5275,1.52775,1.52745,1.5276,110800000.0
2008-12-03 12:45:00,1.5276,1.52785,1.52755,1.5276,74000000.0
2008-12-03 12:46:00,1.5276,1.5276,1.5269,1.52695,101800000.0
2008-12-03 12:47:00,1.52705,1.5274,1.527,1.5273,121200000.0
2008-12-03 12:48:00,1.5273,1.5276,1.5272,1.5274,140200000.0
2008-12-03 12:49:00,1.5274,1.52755,1.52675,1.52705,209200000.0
2008-12-03 12:50:00,1.527,1.52715,1.52685,1.527,362800000.0
2008-12-03 12:51:00,1.527,1.52715,1.52685,1.52695,183000000.0
2008-12-03 12:52:00,1.527,1.52735,1.5269,1.5273,304800000.0
2008-12-03 12:53:00,1.52715,1.5277,1.52715,1.5277,155000000.0
2008-12-03 12:54:00,1.5277,1.5278,1.5275,1.5277,128200000.0
2008-12-03 12:55:00,1.5277,1.52785,1.5275,1.52775,94600000.0
2008-12-03 12:56:00,1.52785,1.5285,1.52775,1.52845,275800000.0
2008-12-03 12:57:00,1.52845,1.52905,1.52845,1.52885,239800000.0
2008-12-03 12:58:00,1.529,1.5294,1.5288,1.5294,241400000.0
2008-12-03 12:59:00,1.5294,1.5296,1.5293,1.5296,79400000.0
2008-12-03 13:00:00,1.5295,1.52965,1.5293,1.5295,294600000.0
2008-12-03 13:01:00,1.52965,1.52975,1.5295,1.5295,117600000.0
2008-12-03 13:02:00,1.5295,1.5296,1.5291,1.5295,328400000.0
2008-12-03 13:03:00,1.52955,1.5296,1.52935,1.5296,101200000.0
2008-12-03 13:04:00,1.5295,1.5297,1.5295,1.5296,73200000.0
2008-12-03 13:05:00,1.5296,1.5297,1.5296,1.5296,56000000.0
2008-12-03 13:06:00,1.5296,1.52995,1.5296,1.5297,143400000.0
2008-12-03 13:07:00,1.52985,1.5299,1.52965,1.5298,95100000.0
2008-12-03 13:08:00,1.52975,1.52995,1.5296,1.5298,147600000.0
2008-12-03 13:09:00,1.5298,1.52995,1.52935,1.5299,175000000.0
2008-12-03 13:10:00,1.5298,1.53005,1.5294,1.5295,343600000.0
2008-12-03 13:11:00,1.5295,1.52955,1.5294,1.5295,153400000.0
2008-12-03 13:12:00,1.5296,1.5296,1.52925,1.5294,104600000.0
2008-12-03 13:13:00,1.5294,1.5299,1.5294,1.5298,247400000.0
2008-12-03 13:14:00,1.52985,1.5299,1.5291,1.52945,159200000.0
2008-12-03 13:15:00,1.52945,1.5298,1.52945,1.5296,107100000.0
2008-12-03 13:16:00,1.5297,1.5298,1.5295,1.5295,60000000.0
2008-12-03 13:17:00,1.5295,1.53,1.5295,1.53,88400000.0
2008-12-03 13:18:00,1.52995,1.53035,1.5299,1.5299,135600000.0
2008-12-03 13:19:00,1.5299,1.53005,1.5297,1.5299,105800000.0
2008-12-03 13:20:00,1.52985,1.52985,1.5295,1.5295,39800000.0
2008-12-03 13:21:00,1.5295,1.5299,1.52945,1.5298,95800000.0
2008-12-03 13:22:00,1.5299,1.5301,1.5297,1.5298,156600000.0
2008-12-03 13:23:00,1.5298,1.52985,1.5297,1.5297,65000000.0
2008-12-03 13:24:00,1.5297,1.52975,1.5295,1.5297,38800000.0
2008-12-03 13:25:00,1.52945,1.52965,1.52945,1.5296,26200000.0
2008-12-03 13:26:00,1.52965,1.53,1.5296,1.5299,63200000.0
2008-12-03 13:27:00,1.52985,1.52985,1.52975,1.52975,66400000.0
2008-12-03 13:28:00,1.52975,1.52975,1.52975,1.52975,53200000.0
2008-12-03 13:29:00,1.52975,1.52975,1.5295,1.52955,58600000.0
2008-12-03 13:30:00,1.5296,1.52995,1.5296,1.52985,81000000.0
2008-12-03 13:31:00,1.52985,1.5303,1.52985,1.53015,119600000.0
2008-12-03 13:32:00,1.5302,1.53035,1.53015,1.53035,91800000.0
2008-12-03 13:33:00,1.53035,1.53045,1.53,1.5302,164000000.0
2008-12-03 13:34:00,1.5302,1.53025,1.5302,1.53025,68000000.0
2008-12-03 13:35:00,1.53035,1.53045,1.5302,1.53025,64000000.0
2008-12-03 13:36:00,1.53035,1.53045,1.53025,1.53025,88200000.0
2008-12-03 13:37:00,1.53025,1.53025,1.5301,1.5302,33400000.0
2008-12-03 13:38:00,1.53015,1.5302,1.5296,1.5296,185400000.0
2008-12-03 13:39:00,1.52965,1.5299,1.52965,1.5298,24000000.0
2008-12-03 13:40:00,1.52975,1.5298,1.5296,1.5298,32600000.0
2008-12-03 13:41:00,1.52985,1.52985,1.52985,1.52985,2800000.0
2008-12-03 13:42:00,1.5299,1.53,1.5299,1.53,9800000.0
2008-12-03 13:43:00,1.53,1.5301,1.5298,1.53,190199999.0
2008-12-03 13:44:00,1.53,1.5302,1.5299,1.53005,145000000.0
2008-12-03 13:45:00,1.53005,1.5302,1.52985,1.5299,148800000.0
2008-12-03 13:46:00,1.5299,1.53005,1.52985,1.5299,42200000.0
2008-12-03 13:47:00,1.52995,1.52995,1.52945,1.5296,119000000.0
2008-12-03 13:48:00,1.5296,1.52975,1.5295,1.5295,144200000.0
2008-12-03 13:49:00,1.5295,1.5298,1.52945,1.52975,187800000.0
2008-12-03 13:50:00,1.52965,1.5301,1.52965,1.5297,209600002.0
2008-12-03 13:51:00,1.5297,1.52975,1.5295,1.52955,241400000.0
2008-12-03 13:52:00,1.5295,1.5296,1.52915,1.5293,315400000.0
2008-12-03 13:53:00,1.5293,1.52945,1.52915,1.5293,182800000.0
2008-12-03 13:54:00,1.52935,1.5294,1.52915,1.5293,167400000.0
2008-12-03 13:55:00,1.52925,1.52925,1.52895,1.529,193800000.0
2008-12-03 13:56:00,1.529,1.52945,1.5289,1.52925,337400001.0
2008-12-03 13:57:00,1.52915,1.52925,1.5289,1.52895,410200001.0
2008-12-03 13:58:00,1.529,1.5293,1.52895,1.52925,136400000.0
2008-12-03 13:59:00,1.52915,1.52935,1.52895,1.52935,240800000.0
2008-12-03 14:00:00,1.5294,1.5295,1.52905,1.5294,104600000.0
2008-12-03 14:01:00,1.52945,1.5295,1.52945,1.5295,7800000.0
2008-12-03 14:02:00,1.5295,1.5298,1.5295,1.5298,125400000.0
2008-12-03 14:03:00,1.52985,1.53,1.5296,1.5298,197999999.0
2008-12-03 14:04:00,1.52975,1.52975,1.5296,1.5297,23000000.0
2008-12-03 14:05:00,1.5297,1.53,1.5297,1.53,64000000.0
2008-12-03 14:06:00,1.52965,1.5297,1.5294,1.5294,149399999.0
2008-12-03 14:07:00,1.5294,1.5297,1.5294,1.5296,135600000.0
2008-12-03 14:08:00,1.52965,1.52965,1.52955,1.5296,13000000.0
2008-12-03 14:09:00,1.52965,1.52965,1.5296,1.5296,3000000.0
2008-12-03 14:10:00,1.5296,1.52965,1.5294,1.52955,158200000.0
2008-12-03 14:11:00,1.5295,1.5296,1.52915,1.52925,149000000.0
2008-12-03 14:12:00,1.5292,1.5297,1.5292,1.5297,108800000.0
2008-12-03 14:13:00,1.5297,1.5298,1.5294,1.5298,140800000.0
2008-12-03 14:14:00,1.52985,1.5302,1.5295,1.52995,329600000.0
2008-12-03 14:15:00,1.52995,1.5303,1.5296,1.5298,322399997.0
2008-12-03 14:16:00,1.5298,1.5298,1.5292,1.5295,345400000.0
2008-12-03 14:17:00,1.5295,1.5296,1.52915,1.52925,234000000.0
2008-12-03 14:18:00,1.52925,1.5294,1.52915,1.5294,151000000.0
2008-12-03 14:19:00,1.52925,1.52955,1.52915,1.52945,143600000.0
2008-12-03 14:20:00,1.5295,1.52965,1.52925,1.52965,50000000.0
2008-12-03 14:21:00,1.52965,1.5298,1.52965,1.5297,56000000.0
2008-12-03 14:22:00,1.5298,1.5299,1.5297,1.52985,180600000.0
2008-12-03 14:23:00,1.52985,1.5299,1.52965,1.52965,195600000.0
2008-12-03 14:24:00,1.52955,1.52965,1.5294,1.5295,393400001.0
2008-12-03 14:25:00,1.5296,1.52975,1.52935,1.5294,379999999.0
2008-12-03 14:26:00,1.5294,1.5298,1.5294,1.5296,140000000.0
2008-12-03 14:27:00,1.5296,1.5299,1.52945,1.52945,218399999.0
2008-12-03 14:28:00,1.5295,1.52985,1.52935,1.5297,307800000.0
2008-12-03 14:29:00,1.5297,1.5297,1.5292,1.52925,120000000.0
2008-12-03 14:30:00,1.52915,1.5293,1.52825,1.52865,253200002.0
2008-12-03 14:31:00,1.5286,1.5287,1.52805,1.52815,217200000.0
2008-12-03 14:32:00,1.52815,1.5282,1.52795,1.528,116800001.0
2008-12-03 14:33:00,1.528,1.528,1.52725,1.5273,51500000.0
2008-12-03 14:34:00,1.5275,1.52765,1.5273,1.5276,89000000.0
2008-12-03 14:35:00,1.5275,1.5281,1.5275,1.528,154800000.0
2008-12-03 14:36:00,1.528,1.5281,1.52755,1.52775,200399999.0
2008-12-03 14:37:00,1.52775,1.52805,1.52765,1.52785,231000000.0
2008-12-03 14:38:00,1.5278,1.5278,1.5274,1.5277,111399999.0
2008-12-03 14:39:00,1.5277,1.528,1.52755,1.5277,190199998.0
2008-12-03 14:40:00,1.5277,1.52795,1.5277,1.5279,208799999.0
2008-12-03 14:41:00,1.52785,1.5281,1.52785,1.52795,187000000.0
2008-12-03 14:42:00,1.5279,1.52825,1.52775,1.5279,261799999.0
2008-12-03 14:43:00,1.52785,1.52805,1.5277,1.52775,376000000.0
2008-12-03 14:44:00,1.52775,1.52775,1.5274,1.5275,116400000.0
2008-12-03 14:45:00,1.5275,1.52805,1.5275,1.52785,175600000.0
2008-12-03 14:46:00,1.528,1.52835,1.5279,1.52825,155199999.0
2008-12-03 14:47:00,1.52825,1.52855,1.5282,1.52855,178600001.0
2008-12-03 14:48:00,1.52855,1.52865,1.5285,1.52865,143000000.0
2008-12-03 14:49:00,1.52855,1.529,1.52855,1.529,66200000.0
2008-12-03 14:50:00,1.52905,1.5294,1.52905,1.5293,179800000.0
2008-12-03 14:51:00,1.5294,1.5298,1.52915,1.52975,148600000.0
2008-12-03 14:52:00,1.52975,1.53055,1.52975,1.53055,158200000.0
2008-12-03 14:53:00,1.53075,1.5312,1.53065,1.53065,153000000.0
2008-12-03 14:54:00,1.5306,1.5309,1.5306,1.53065,183800000.0
2008-12-03 14:55:00,1.53065,1.53135,1.5306,1.53125,222999998.0
2008-12-03 14:56:00,1.5312,1.5318,1.53115,1.53165,292599998.0
2008-12-03 14:57:00,1.53165,1.5318,1.53155,1.53165,197400000.0
2008-12-03 14:58:00,1.53165,1.53205,1.5316,1.5319,206399999.0
2008-12-03 14:59:00,1.532,1.5322,1.5319,1.5321,342199999.0
2008-12-03 15:00:00,1.5321,1.53335,1.5319,1.5333,296400000.0
2008-12-03 15:01:00,1.53325,1.5333,1.53295,1.53295,453000001.0
2008-12-03 15:02:00,1.53295,1.5341,1.53295,1.53395,154400000.0
2008-12-03 15:03:00,1.53395,1.53435,1.5339,1.53425,175000000.0
2008-12-03 15:04:00,1.5343,1.5343,1.53405,1.5341,214400000.0
2008-12-03 15:05:00,1.5341,1.53415,1.5337,1.5337,195799999.0
2008-12-03 15:06:00,1.5337,1.53395,1.53335,1.53385,663499987.0
2008-12-03 15:07:00,1.53395,1.5344,1.53355,1.53415,447999991.0
2008-12-03 15:08:00,1.5341,1.53415,1.53365,1.53365,259199997.0
2008-12-03 15:09:00,1.53365,1.534,1.5335,1.5337,180600000.0
2008-12-03 15:10:00,1.5337,1.5339,1.5334,1.5334,128800000.0
2008-12-03 15:11:00,1.53335,1.53345,1.53315,1.5333,184200000.0
2008-12-03 15:12:00,1.5333,1.5334,1.53305,1.5333,420000000.0
2008-12-03 15:13:00,1.5333,1.53385,1.533,1.5335,359199996.0
2008-12-03 15:14:00,1.53345,1.53355,1.53295,1.5332,216200000.0
2008-12-03 15:15:00,1.53305,1.5335,1.5329,1.5333,248600000.0
2008-12-03 15:16:00,1.5333,1.5335,1.53285,1.5334,454199997.0
2008-12-03 15:17:00,1.53345,1.5336,1.53315,1.53315,702599991.0
2008-12-03 15:18:00,1.53315,1.5334,1.53305,1.53315,323799999.0
2008-12-03 15:19:00,1.5332,1.5335,1.53315,1.5334,369799997.0
2008-12-03 15:20:00,1.5334,1.53355,1.53305,1.5333,324600003.0
2008-12-03 15:21:00,1.53325,1.53345,1.53305,1.53345,433200000.0
2008-12-03 15:22:00,1.5335,1.5343,1.5335,1.5343,729199988.0
2008-12-03 15:23:00,1.5343,1.5343,1.53355,1.5338,530399998.0
2008-12-03 15:24:00,1.53375,1.5339,1.53325,1.5336,343400000.0
2008-12-03 15:25:00,1.5337,1.5339,1.5331,1.5332,313800000.0
2008-12-03 15:26:00,1.53315,1.5333,1.53255,1.5332,346000001.0
2008-12-03 15:27:00,1.53285,1.53385,1.5327,1.5337,578599993.0
2008-12-03 15:28:00,1.5336,1.53385,1.5333,1.53385,738799983.0
2008-12-03 15:29:00,1.53395,1.53395,1.5335,1.5335,452799997.0
2008-12-03 15:30:00,1.5335,1.5347,1.53345,1.5347,639800014.0
2008-12-03 15:31:00,1.5347,1.5347,1.534,1.53465,650599999.0
2008-12-03 15:32:00,1.53475,1.5361,1.53445,1.5358,496599996.0
2008-12-03 15:33:00,1.5358,1.53595,1.5355,1.53565,247800000.0
2008-12-03 15:34:00,1.53555,1.53575,1.53545,1.5355,236600000.0
2008-12-03 15:35:00,1.5355,1.5357,1.5354,1.5355,140000000.0
2008-12-03 15:36:00,1.5355,1.53595,1.5355,1.5358,229400000.0
2008-12-03 15:37:00,1.5358,1.5361,1.5357,1.5359,205000000.0
2008-12-03 15:38:00,1.53585,1.53645,1.5357,1.5359,236000000.0
2008-12-03 15:39:00,1.5359,1.5359,1.53495,1.5352,296800000.0
2008-12-03 15:40:00,1.5352,1.53535,1.53485,1.53495,385799999.0
2008-12-03 15:41:00,1.53495,1.5352,1.5346,1.53505,203600000.0
2008-12-03 15:42:00,1.53505,1.53535,1.5346,1.5346,256999999.0
2008-12-03 15:43:00,1.5346,1.5347,1.53415,1.53435,250300000.0
2008-12-03 15:44:00,1.53435,1.53445,1.53405,1.5343,442200000.0
2008-12-03 15:45:00,1.53435,1.53485,1.53435,1.53485,354799999.0
2008-12-03 15:46:00,1.53485,1.53495,1.53435,1.53465,321000000.0
2008-12-03 15:47:00,1.53465,1.5348,1.53445,1.53455,368400000.0
2008-12-03 15:48:00,1.53455,1.53475,1.53445,1.53465,271200000.0
2008-12-03 15:49:00,1.53465,1.53465,1.5343,1.53445,227800000.0
2008-12-03 15:50:00,1.53455,1.5349,1.5343,1.5347,275000000.0
2008-12-03 15:51:00,1.53465,1.53485,1.53425,1.53475,387800000.0
2008-12-03 15:52:00,1.53465,1.53515,1.53455,1.53485,341800000.0
2008-12-03 15:53:00,1.53485,1.5349,1.53445,1.53455,304600000.0
2008-12-03 15:54:00,1.5345,1.53465,1.53445,1.53455,279400000.0
2008-12-03 15:55:00,1.53455,1.5349,1.5345,1.5348,114000000.0
2008-12-03 15:56:00,1.5348,1.53505,1.5348,1.53505,134800000.0
2008-12-03 15:57:00,1.53505,1.53505,1.53455,1.53485,270000000.0
2008-12-03 15:58:00,1.53485,1.53515,1.5348,1.53515,209800000.0
2008-12-03 15:59:00,1.53525,1.53565,1.53505,1.5355,109800000.0
2008-12-03 16:00:00,1.5355,1.5356,1.53495,1.53515,268800000.0
2008-12-03 16:01:00,1.53515,1.5354,1.53505,1.5353,86200000.0
2008-12-03 16:02:00,1.5353,1.5354,1.53495,1.535,245800000.0
2008-12-03 16:03:00,1.535,1.53515,1.5345,1.5345,235200000.0
2008-12-03 16:04:00,1.53445,1.53455,1.53435,1.53445,155200000.0
2008-12-03 16:05:00,1.53445,1.5345,1.5337,1.53415,282600000.0
2008-12-03 16:06:00,1.5342,1.5344,1.5342,1.5342,109400000.0
2008-12-03 16:07:00,1.5342,1.5343,1.53405,1.53425,167600000.0
2008-12-03 16:08:00,1.53425,1.5343,1.5341,1.5342,199400000.0
2008-12-03 16:09:00,1.53425,1.5346,1.53425,1.53445,201000000.0
2008-12-03 16:10:00,1.53445,1.53455,1.53435,1.53445,205600000.0
2008-12-03 16:11:00,1.53445,1.53445,1.53445,1.53445,37400000.0
2008-12-03 16:12:00,1.53445,1.53445,1.53405,1.53425,196600000.0
2008-12-03 16:13:00,1.53425,1.53455,1.53415,1.53455,250600000.0
2008-12-03 16:14:00,1.53455,1.5348,1.53445,1.5347,320600000.0
2008-12-03 16:15:00,1.5348,1.5348,1.5344,1.5348,246600000.0
2008-12-03 16:16:00,1.5348,1.5348,1.53435,1.53455,319800000.0
2008-12-03 16:17:00,1.53455,1.53465,1.53435,1.53435,288000000.0
2008-12-03 16:18:00,1.53435,1.53435,1.53375,1.5338,125800000.0
2008-12-03 16:19:00,1.53385,1.5339,1.53285,1.5333,257800000.0
2008-12-03 16:20:00,1.5333,1.5334,1.53315,1.5334,136400000.0
2008-12-03 16:21:00,1.5334,1.53385,1.5334,1.5335,217600000.0
2008-12-03 16:22:00,1.5335,1.5338,1.53345,1.5337,160000000.0
2008-12-03 16:23:00,1.5337,1.5338,1.5336,1.5338,77600000.0
2008-12-03 16:24:00,1.5338,1.5339,1.53365,1.53385,122800000.0
2008-12-03 16:25:00,1.53395,1.5345,1.53395,1.5344,348000000.0
2008-12-03 16:26:00,1.5344,1.53445,1.5337,1.53395,293600000.0
2008-12-03 16:27:00,1.534,1.53415,1.53365,1.53375,283200000.0
2008-12-03 16:28:00,1.53375,1.53405,1.53375,1.53375,355000000.0
2008-12-03 16:29:00,1.53375,1.5339,1.53365,1.53375,243600000.0
2008-12-03 16:30:00,1.5339,1.53425,1.53365,1.53395,321200000.0
2008-12-03 16:31:00,1.53395,1.5344,1.53395,1.5341,301600000.0
2008-12-03 16:32:00,1.5341,1.5345,1.5337,1.5337,414400001.0
2008-12-03 16:33:00,1.5337,1.53435,1.5337,1.5341,415000000.0
2008-12-03 16:34:00,1.5341,1.5343,1.53365,1.53385,374800000.0
2008-12-03 16:35:00,1.5338,1.53385,1.53365,1.53365,260999999.0
2008-12-03 16:36:00,1.53365,1.53415,1.53365,1.53415,309600000.0
2008-12-03 16:37:00,1.53415,1.5343,1.53405,1.53415,186200000.0
2008-12-03 16:38:00,1.53415,1.5344,1.53405,1.53425,247400000.0
2008-12-03 16:39:00,1.53425,1.53465,1.53425,1.53455,232200000.0
2008-12-03 16:40:00,1.5345,1.5347,1.5342,1.53425,469400002.0
2008-12-03 16:41:00,1.53425,1.5349,1.53425,1.53455,326800001.0
2008-12-03 16:42:00,1.53455,1.5348,1.53425,1.5343,409799999.0
2008-12-03 16:43:00,1.5343,1.53455,1.53425,1.5343,450600001.0
2008-12-03 16:44:00,1.53435,1.5349,1.53435,1.53475,83800000.0
2008-12-03 16:45:00,1.53475,1.53485,1.5343,1.53455,251600000.0
2008-12-03 16:46:00,1.5347,1.53485,1.53435,1.53485,241400000.0
2008-12-03 16:47:00,1.5347,1.5349,1.5345,1.5347,264600000.0
2008-12-03 16:48:00,1.5346,1.5349,1.53445,1.5346,218800000.0
2008-12-03 16:49:00,1.5346,1.5346,1.53445,1.53445,258800000.0
2008-12-03 16:50:00,1.53445,1.5347,1.53435,1.53435,150800000.0
2008-12-03 16:51:00,1.53435,1.53455,1.5343,1.53435,256600000.0
2008-12-03 16:52:00,1.53435,1.53455,1.53425,1.53425,166600000.0
2008-12-03 16:53:00,1.53425,1.53445,1.53425,1.53435,251200000.0
2008-12-03 16:54:00,1.53425,1.5345,1.53415,1.53415,198800000.0
2008-12-03 16:55:00,1.53415,1.53415,1.53395,1.53395,440400000.0
2008-12-03 16:56:00,1.53395,1.5341,1.53375,1.53395,261000000.0
2008-12-03 16:57:00,1.53395,1.53415,1.53385,1.53385,267600000.0
2008-12-03 16:58:00,1.53395,1.53395,1.53375,1.53375,231000000.0
2008-12-03 16:59:00,1.53375,1.53385,1.53375,1.53385,96200000.0
2008-12-03 17:00:00,1.5336,1.53385,1.5333,1.53345,191799999.0
2008-12-03 17:01:00,1.53345,1.5335,1.53315,1.53325,254000000.0
2008-12-03 17:02:00,1.53325,1.53345,1.53315,1.53325,244400000.0
2008-12-03 17:03:00,1.53335,1.53375,1.53335,1.53345,339199999.0
2008-12-03 17:04:00,1.5334,1.5342,1.53335,1.53405,260600000.0
2008-12-03 17:05:00,1.53405,1.5347,1.53395,1.5342,360400001.0
2008-12-03 17:06:00,1.5342,1.53505,1.5342,1.53495,195600000.0
2008-12-03 17:07:00,1.53505,1.53505,1.53465,1.53495,150999999.0
2008-12-03 17:08:00,1.53485,1.5351,1.5344,1.53445,404399999.0
2008-12-03 17:09:00,1.53445,1.53475,1.53445,1.5346,257400000.0
2008-12-03 17:10:00,1.5346,1.53475,1.53445,1.53475,426400000.0
2008-12-03 17:11:00,1.5347,1.53495,1.53415,1.5343,286000000.0
2008-12-03 17:12:00,1.53425,1.53435,1.53405,1.5341,321600000.0
2008-12-03 17:13:00,1.5341,1.53415,1.53395,1.53395,311800000.0
2008-12-03 17:14:00,1.53395,1.53445,1.53395,1.53415,386000001.0
2008-12-03 17:15:00,1.53415,1.53505,1.53415,1.5349,282800000.0
2008-12-03 17:16:00,1.5349,1.53525,1.5349,1.5351,167600000.0
2008-12-03 17:17:00,1.5351,1.53515,1.53475,1.53475,159400000.0
2008-12-03 17:18:00,1.53485,1.53515,1.53475,1.5349,178000000.0
2008-12-03 17:19:00,1.5349,1.535,1.53475,1.53475,224000000.0
2008-12-03 17:20:00,1.53475,1.5349,1.53475,1.53485,126200000.0
2008-12-03 17:21:00,1.5349,1.53495,1.53465,1.53465,310600001.0
2008-12-03 17:22:00,1.53465,1.53485,1.53435,1.53485,366200000.0
2008-12-03 17:23:00,1.53485,1.53525,1.53475,1.53505,114800000.0
2008-12-03 17:24:00,1.53495,1.53515,1.53485,1.53495,120800000.0
2008-12-03 17:25:00,1.53495,1.53505,1.53455,1.53495,327600000.0
2008-12-03 17:26:00,1.53495,1.53525,1.5345,1.53465,327799999.0
2008-12-03 17:27:00,1.53465,1.53505,1.5346,1.5347,273799998.0
2008-12-03 17:28:00,1.5347,1.5353,1.53455,1.53515,213000000.0
2008-12-03 17:29:00,1.53515,1.5357,1.5348,1.5355,306200000.0
2008-12-03 17:30:00,1.5355,1.5355,1.535,1.53505,207400000.0
2008-12-03 17:31:00,1.53505,1.5353,1.53495,1.53495,161800000.0
2008-12-03 17:32:00,1.53495,1.5354,1.53495,1.5353,233000000.0
2008-12-03 17:33:00,1.5353,1.5357,1.53525,1.5357,292400000.0
2008-12-03 17:34:00,1.5357,1.53675,1.53565,1.53665,383200000.0
2008-12-03 17:35:00,1.5366,1.5367,1.5359,1.53655,350600000.0
2008-12-03 17:36:00,1.53655,1.53675,1.53625,1.53675,250800000.0
2008-12-03 17:37:00,1.53675,1.53675,1.53625,1.53635,236400000.0
2008-12-03 17:38:00,1.53635,1.53655,1.53595,1.5361,363799999.0
2008-12-03 17:39:00,1.53625,1.53745,1.5362,1.53715,443399999.0
2008-12-03 17:40:00,1.53715,1.5374,1.53695,1.53725,426799998.0
2008-12-03 17:41:00,1.53725,1.5373,1.53645,1.5368,332200000.0
2008-12-03 17:42:00,1.5368,1.5369,1.53655,1.53665,237200000.0
2008-12-03 17:43:00,1.53665,1.53705,1.53665,1.5367,304800000.0
2008-12-03 17:44:00,1.53665,1.53695,1.5366,1.53685,200600000.0
2008-12-03 17:45:00,1.53685,1.53785,1.53665,1.53785,375800000.0
2008-12-03 17:46:00,1.53785,1.53825,1.53785,1.53815,415400000.0
2008-12-03 17:47:00,1.53815,1.5387,1.53815,1.53865,197000000.0
2008-12-03 17:48:00,1.53865,1.5395,1.53865,1.53895,219400000.0
2008-12-03 17:49:00,1.53905,1.53925,1.5389,1.53905,250200001.0
2008-12-03 17:50:00,1.53905,1.53935,1.5387,1.5392,312600000.0
2008-12-03 17:51:00,1.5392,1.53985,1.53915,1.53955,396799998.0
2008-12-03 17:52:00,1.5393,1.5396,1.5391,1.53935,235200000.0
2008-12-03 17:53:00,1.5391,1.5392,1.53895,1.539,346800000.0
2008-12-03 17:54:00,1.539,1.53915,1.5389,1.53895,240200000.0
2008-12-03 17:55:00,1.539,1.53905,1.53855,1.53875,229600000.0
2008-12-03 17:56:00,1.53875,1.53875,1.53845,1.5385,196600000.0
2008-12-03 17:57:00,1.53865,1.5393,1.53855,1.539,329800001.0
2008-12-03 17:58:00,1.539,1.5395,1.5388,1.53905,379000001.0
2008-12-03 17:59:00,1.53915,1.53945,1.53885,1.53945,301200000.0
2008-12-03 18:00:00,1.5394,1.53945,1.53895,1.53905,265199999.0
2008-12-03 18:01:00,1.5391,1.53915,1.5386,1.53895,348200001.0
2008-12-03 18:02:00,1.53905,1.53935,1.53905,1.53915,314800000.0
2008-12-03 18:03:00,1.53905,1.53945,1.539,1.53925,362000001.0
2008-12-03 18:04:00,1.53925,1.53935,1.53865,1.53885,215000000.0
2008-12-03 18:05:00,1.53885,1.53895,1.53865,1.53865,243200000.0
2008-12-03 18:06:00,1.53865,1.53895,1.53855,1.53885,159200000.0
2008-12-03 18:07:00,1.5389,1.5394,1.53875,1.53925,107400000.0
2008-12-03 18:08:00,1.53925,1.53925,1.5387,1.53905,188000000.0
2008-12-03 18:09:00,1.53915,1.5392,1.53865,1.53915,347600000.0
2008-12-03 18:10:00,1.53915,1.5392,1.53865,1.53875,357400000.0
2008-12-03 18:11:00,1.53875,1.5392,1.5387,1.53915,306800000.0
2008-12-03 18:12:00,1.53915,1.53945,1.5389,1.53925,233600000.0
2008-12-03 18:13:00,1.5392,1.5393,1.5386,1.5387,224400000.0
2008-12-03 18:14:00,1.5387,1.53905,1.53865,1.53895,213400000.0
2008-12-03 18:15:00,1.53895,1.5392,1.53895,1.53895,320000000.0
2008-12-03 18:16:00,1.53895,1.539,1.53855,1.53875,195400000.0
2008-12-03 18:17:00,1.53875,1.53955,1.53875,1.53955,255999998.0
2008-12-03 18:18:00,1.5396,1.53975,1.5386,1.5387,377199997.0
2008-12-03 18:19:00,1.5387,1.5388,1.5383,1.53855,243000000.0
2008-12-03 18:20:00,1.53855,1.53875,1.5382,1.53825,365000000.0
2008-12-03 18:21:00,1.53815,1.5382,1.53785,1.53805,277999997.0
2008-12-03 18:22:00,1.53805,1.5382,1.53795,1.53795,113800000.0
2008-12-03 18:23:00,1.53795,1.53795,1.5378,1.53785,152800000.0
2008-12-03 18:24:00,1.53785,1.53805,1.53775,1.5379,191000000.0
2008-12-03 18:25:00,1.5379,1.5381,1.5379,1.5381,195600000.0
2008-12-03 18:26:00,1.5381,1.5382,1.5379,1.5381,275000000.0
2008-12-03 18:27:00,1.5381,1.5383,1.53765,1.5377,222600000.0
2008-12-03 18:28:00,1.5377,1.5383,1.53765,1.5383,391999999.0
2008-12-03 18:29:00,1.5383,1.5383,1.53765,1.53795,168000000.0
2008-12-03 18:30:00,1.53795,1.53915,1.53795,1.53905,316199998.0
2008-12-03 18:31:00,1.53905,1.53945,1.5386,1.5391,416599999.0
2008-12-03 18:32:00,1.53905,1.53945,1.5389,1.53925,326800001.0
2008-12-03 18:33:00,1.5393,1.5393,1.53835,1.53835,298399998.0
2008-12-03 18:34:00,1.53835,1.5385,1.53785,1.5379,297799995.0
2008-12-03 18:35:00,1.5379,1.538,1.53715,1.53735,220000000.0
2008-12-03 18:36:00,1.5371,1.5376,1.53705,1.53735,101800000.0
2008-12-03 18:37:00,1.5375,1.53775,1.53715,1.53735,182599999.0
2008-12-03 18:38:00,1.53725,1.5377,1.53725,1.53765,281600001.0
2008-12-03 18:39:00,1.53765,1.5377,1.53705,1.53745,176800000.0
2008-12-03 18:40:00,1.53745,1.53805,1.5373,1.53775,283200000.0
2008-12-03 18:41:00,1.53775,1.538,1.53775,1.53785,249800001.0
2008-12-03 18:42:00,1.53785,1.53795,1.53775,1.53795,120600000.0
2008-12-03 18:43:00,1.53795,1.538,1.53705,1.53715,340999999.0
2008-12-03 18:44:00,1.53715,1.5373,1.537,1.53715,213400000.0
2008-12-03 18:45:00,1.53715,1.5373,1.53715,1.53725,87400000.0
2008-12-03 18:46:00,1.53725,1.5374,1.5371,1.53715,48200000.0
2008-12-03 18:47:00,1.53715,1.5373,1.53715,1.53725,60800000.0
2008-12-03 18:48:00,1.53725,1.53725,1.53685,1.53715,77800000.0
2008-12-03 18:49:00,1.53715,1.53735,1.53705,1.53715,134600000.0
2008-12-03 18:50:00,1.53715,1.53715,1.5367,1.53685,202200000.0
2008-12-03 18:51:00,1.53685,1.53695,1.53685,1.53685,296000000.0
2008-12-03 18:52:00,1.53685,1.53715,1.53685,1.53715,265800000.0
2008-12-03 18:53:00,1.53715,1.5379,1.53715,1.53775,244600000.0
2008-12-03 18:54:00,1.53775,1.53835,1.53775,1.53825,296200000.0
2008-12-03 18:55:00,1.5382,1.5384,1.5379,1.53795,277400000.0
2008-12-03 18:56:00,1.5379,1.5381,1.5377,1.53785,339999998.0
2008-12-03 18:57:00,1.5379,1.5382,1.53785,1.538,243000000.0
2008-12-03 18:58:00,1.538,1.5381,1.53785,1.5381,346200000.0
2008-12-03 18:59:00,1.53805,1.53835,1.5379,1.53825,260400000.0
2008-12-03 19:00:00,1.53825,1.53835,1.538,1.538,131000000.0
2008-12-03 19:01:00,1.5379,1.5379,1.53725,1.53725,263400002.0
2008-12-03 19:02:00,1.53725,1.53725,1.53695,1.53695,295800000.0
2008-12-03 19:03:00,1.53695,1.53695,1.5359,1.53635,362600000.0
2008-12-03 19:04:00,1.53635,1.53665,1.53575,1.53635,366399999.0
2008-12-03 19:05:00,1.53635,1.5374,1.53635,1.53685,514999992.0
2008-12-03 19:06:00,1.53685,1.5378,1.5368,1.5378,203200000.0
2008-12-03 19:07:00,1.53745,1.53775,1.53705,1.53715,418799999.0
2008-12-03 19:08:00,1.5372,1.5372,1.5363,1.5366,366600002.0
2008-12-03 19:09:00,1.5366,1.5366,1.53585,1.53615,375999995.0
2008-12-03 19:10:00,1.536,1.53635,1.5357,1.53595,447399999.0
2008-12-03 19:11:00,1.53595,1.5365,1.53595,1.53645,373400001.0
2008-12-03 19:12:00,1.53645,1.53665,1.53635,1.53635,330800000.0
2008-12-03 19:13:00,1.53635,1.53645,1.53595,1.53625,349800000.0
2008-12-03 19:14:00,1.53625,1.53635,1.5361,1.5363,257800000.0
2008-12-03 19:15:00,1.5364,1.5372,1.53635,1.5369,401199999.0
2008-12-03 19:16:00,1.5369,1.53735,1.53685,1.53685,239200000.0
2008-12-03 19:17:00,1.5369,1.5372,1.5369,1.5372,202000000.0
2008-12-03 19:18:00,1.5373,1.5373,1.53635,1.53645,291400000.0
2008-12-03 19:19:00,1.53645,1.53645,1.53595,1.53595,323400000.0
2008-12-03 19:20:00,1.53595,1.53595,1.5355,1.5356,257200000.0
2008-12-03 19:21:00,1.5357,1.53585,1.5356,1.53565,329799999.0
2008-12-03 19:22:00,1.5356,1.5358,1.5351,1.53515,321799998.0
2008-12-03 19:23:00,1.535,1.5359,1.535,1.53585,262000000.0
2008-12-03 19:24:00,1.5359,1.53595,1.53555,1.5357,351599998.0
2008-12-03 19:25:00,1.53575,1.5361,1.53535,1.5356,523799994.0
2008-12-03 19:26:00,1.53555,1.5359,1.5351,1.53515,354599998.0
2008-12-03 19:27:00,1.53515,1.5354,1.53475,1.53485,246600000.0
2008-12-03 19:28:00,1.53485,1.53525,1.5347,1.5351,322599998.0
2008-12-03 19:29:00,1.53505,1.5359,1.53495,1.53575,501800000.0
2008-12-03 19:30:00,1.53575,1.536,1.53565,1.53585,366800000.0
2008-12-03 19:31:00,1.53585,1.5361,1.53575,1.53605,237400000.0
2008-12-03 19:32:00,1.5361,1.5361,1.53565,1.53575,277600000.0
2008-12-03 19:33:00,1.5358,1.5358,1.5356,1.53565,237199999.0
2008-12-03 19:34:00,1.53565,1.5359,1.5356,1.53565,151200000.0
2008-12-03 19:35:00,1.53575,1.53575,1.5356,1.53565,138800000.0
2008-12-03 19:36:00,1.53565,1.5359,1.53545,1.53575,165400000.0
2008-12-03 19:37:00,1.53585,1.5365,1.53565,1.53575,509999996.0
2008-12-03 19:38:00,1.5358,1.5358,1.5354,1.5358,282600000.0
2008-12-03 19:39:00,1.53575,1.5364,1.53555,1.5361,484200000.0
2008-12-03 19:40:00,1.53605,1.5366,1.5358,1.53635,424400000.0
2008-12-03 19:41:00,1.5364,1.5365,1.53595,1.536,369400001.0
2008-12-03 19:42:00,1.53605,1.5366,1.53585,1.5363,201200000.0
2008-12-03 19:43:00,1.5363,1.5365,1.53615,1.53635,165000000.0
2008-12-03 19:44:00,1.5363,1.5367,1.5362,1.53655,149200000.0
2008-12-03 19:45:00,1.53655,1.53745,1.53655,1.5369,387799996.0
2008-12-03 19:46:00,1.53695,1.53755,1.53685,1.53715,365600001.0
2008-12-03 19:47:00,1.53715,1.53715,1.5367,1.53695,359199999.0
2008-12-03 19:48:00,1.53695,1.537,1.53665,1.53675,365800001.0
2008-12-03 19:49:00,1.53685,1.53685,1.53665,1.5368,277600001.0
2008-12-03 19:50:00,1.5368,1.53685,1.53655,1.5367,141800000.0
2008-12-03 19:51:00,1.53675,1.53675,1.53585,1.53585,225199996.0
2008-12-03 19:52:00,1.53585,1.536,1.53525,1.5358,627199996.0
2008-12-03 19:53:00,1.53595,1.5361,1.53565,1.53595,221999998.0
2008-12-03 19:54:00,1.53595,1.536,1.53575,1.53595,97000000.0
2008-12-03 19:55:00,1.53595,1.5362,1.53585,1.53615,164000000.0
2008-12-03 19:56:00,1.53615,1.5364,1.53615,1.53615,122400000.0
2008-12-03 19:57:00,1.53615,1.5363,1.53595,1.53615,136000000.0
2008-12-03 19:58:00,1.53615,1.53635,1.53615,1.53625,125600000.0
2008-12-03 19:59:00,1.53625,1.53695,1.53625,1.53685,282200000.0
2008-12-03 20:00:00,1.53685,1.5371,1.5365,1.53675,225199997.0
2008-12-03 20:01:00,1.53665,1.53705,1.5365,1.53705,267399998.0
2008-12-03 20:02:00,1.53705,1.53705,1.5365,1.5366,184199999.0
2008-12-03 20:03:00,1.53665,1.53675,1.5365,1.53665,476599998.0
2008-12-03 20:04:00,1.53675,1.53725,1.53665,1.5368,387199994.0
2008-12-03 20:05:00,1.5369,1.53695,1.5368,1.5369,326799992.0
2008-12-03 20:06:00,1.5369,1.5369,1.5364,1.5365,281400001.0
2008-12-03 20:07:00,1.53665,1.53665,1.5359,1.53605,161800000.0
2008-12-03 20:08:00,1.53605,1.5368,1.53605,1.53665,426799997.0
2008-12-03 20:09:00,1.53665,1.5369,1.5364,1.5365,369199994.0
2008-12-03 20:10:00,1.5365,1.53665,1.53625,1.5364,213000001.0
2008-12-03 20:11:00,1.5364,1.5364,1.5362,1.5364,119600000.0
2008-12-03 20:12:00,1.5364,1.5364,1.53605,1.53625,401399998.0
2008-12-03 20:13:00,1.53625,1.53635,1.53575,1.5358,397599995.0
2008-12-03 20:14:00,1.5358,1.53625,1.5358,1.5361,182200000.0
2008-12-03 20:15:00,1.5361,1.5361,1.5356,1.5358,183000003.0
2008-12-03 20:16:00,1.53585,1.53585,1.5355,1.5355,120800000.0
2008-12-03 20:17:00,1.5355,1.5356,1.53525,1.5356,202999997.0
2008-12-03 20:18:00,1.5356,1.53605,1.53555,1.53585,175200001.0
2008-12-03 20:19:00,1.53575,1.536,1.53575,1.53585,117400003.0
2008-12-03 20:20:00,1.53595,1.53595,1.53585,1.53585,113600000.0
2008-12-03 20:21:00,1.53585,1.53595,1.5354,1.5358,292599997.0
2008-12-03 20:22:00,1.5359,1.53595,1.5355,1.5355,242799996.0
2008-12-03 20:23:00,1.53555,1.5356,1.53525,1.5353,268400001.0
2008-12-03 20:24:00,1.53525,1.53535,1.53495,1.53495,225000000.0
2008-12-03 20:25:00,1.53495,1.53505,1.53495,1.53505,174000000.0
2008-12-03 20:26:00,1.53505,1.53515,1.53495,1.53515,108800000.0
2008-12-03 20:27:00,1.53525,1.53575,1.535,1.53535,365999997.0
2008-12-03 20:28:00,1.53535,1.53555,1.5353,1.53535,271199998.0
2008-12-03 20:29:00,1.53535,1.5354,1.53535,1.5354,94400000.0
2008-12-03 20:30:00,1.53535,1.5356,1.53525,1.5354,197799999.0
2008-12-03 20:31:00,1.5354,1.53555,1.535,1.53525,259199999.0
2008-12-03 20:32:00,1.5352,1.5352,1.53495,1.53495,168800000.0
2008-12-03 20:33:00,1.53495,1.535,1.53495,1.53495,69400000.0
2008-12-03 20:34:00,1.53495,1.53515,1.53455,1.535,120800001.0
2008-12-03 20:35:00,1.53515,1.53515,1.5349,1.53495,98800000.0
2008-12-03 20:36:00,1.53495,1.535,1.5345,1.53475,164599999.0
2008-12-03 20:37:00,1.53475,1.53485,1.53435,1.5348,553999991.0
2008-12-03 20:38:00,1.53485,1.53485,1.5337,1.53395,526999991.0
2008-12-03 20:39:00,1.53405,1.5342,1.53375,1.5339,203200001.0
2008-12-03 20:40:00,1.53385,1.5339,1.5328,1.53295,314000000.0
2008-12-03 20:41:00,1.5329,1.53305,1.53255,1.53275,179999998.0
2008-12-03 20:42:00,1.5328,1.5328,1.53175,1.53245,397999999.0
2008-12-03 20:43:00,1.53245,1.53265,1.53245,1.53255,107800000.0
2008-12-03 20:44:00,1.53255,1.53285,1.53255,1.53285,74600000.0
2008-12-03 20:45:00,1.53275,1.5331,1.5327,1.53275,86599999.0
2008-12-03 20:46:00,1.53265,1.53265,1.53255,1.53255,114000000.0
2008-12-03 20:47:00,1.53255,1.5327,1.53255,1.53255,65000000.0
2008-12-03 20:48:00,1.53255,1.53285,1.5325,1.53285,106200000.0
2008-12-03 20:49:00,1.53285,1.5332,1.5328,1.53285,405599999.0
2008-12-03 20:50:00,1.53285,1.53335,1.53285,1.53305,160800000.0
2008-12-03 20:51:00,1.53305,1.53395,1.53305,1.53325,308599998.0
2008-12-03 20:52:00,1.53325,1.53345,1.53325,1.53325,278599999.0
2008-12-03 20:53:00,1.53325,1.5333,1.53235,1.53255,469199991.0
2008-12-03 20:54:00,1.5325,1.533,1.53235,1.53265,1412599964.0
2008-12-03 20:55:00,1.53265,1.5331,1.5325,1.5325,559999988.0
2008-12-03 20:56:00,1.53245,1.53315,1.53245,1.53315,419399998.0
2008-12-03 20:57:00,1.5332,1.5332,1.53275,1.53285,271400001.0
2008-12-03 20:58:00,1.53285,1.533,1.53275,1.53285,213400001.0
2008-12-03 20:59:00,1.53285,1.5329,1.53275,1.53275,90800001.0
2008-12-03 21:00:00,1.53275,1.5338,1.53275,1.53355,160600000.0
2008-12-03 21:01:00,1.53355,1.5336,1.53305,1.53335,621799989.0
2008-12-03 21:02:00,1.53335,1.5338,1.53335,1.5336,428799995.0
2008-12-03 21:03:00,1.5337,1.5338,1.53335,1.5338,77800001.0
2008-12-03 21:04:00,1.53395,1.5343,1.53375,1.53385,328799999.0
2008-12-03 21:05:00,1.53385,1.5341,1.5335,1.53405,537599997.0
2008-12-03 21:06:00,1.53405,1.53405,1.53305,1.5331,344000000.0
2008-12-03 21:07:00,1.53305,1.53325,1.5327,1.533,440200001.0
2008-12-03 21:08:00,1.533,1.53345,1.53275,1.53345,372999998.0
2008-12-03 21:09:00,1.53335,1.5338,1.53305,1.5337,384400002.0
2008-12-03 21:10:00,1.5337,1.53465,1.53365,1.53455,216800000.0
2008-12-03 21:11:00,1.5345,1.5345,1.5335,1.5335,309399998.0
2008-12-03 21:12:00,1.53345,1.53415,1.5334,1.53415,222200000.0
2008-12-03 21:13:00,1.53415,1.5342,1.53345,1.53375,218200000.0
2008-12-03 21:14:00,1.53375,1.53385,1.53375,1.53385,231400002.0
2008-12-03 21:15:00,1.53375,1.53405,1.53375,1.53385,164000001.0
2008-12-03 21:16:00,1.53385,1.5346,1.53375,1.5346,283400001.0
2008-12-03 21:17:00,1.5346,1.5351,1.5344,1.53445,254000000.0
2008-12-03 21:18:00,1.53445,1.53445,1.5338,1.53445,228200000.0
2008-12-03 21:19:00,1.53445,1.53505,1.53445,1.5349,209799998.0
2008-12-03 21:20:00,1.53475,1.53555,1.5347,1.5351,352799997.0
2008-12-03 21:21:00,1.5351,1.53525,1.53455,1.5347,206000000.0
2008-12-03 21:22:00,1.53475,1.5349,1.53465,1.53465,131200000.0
2008-12-03 21:23:00,1.53465,1.5357,1.53465,1.5357,219800000.0
2008-12-03 21:24:00,1.5358,1.5366,1.5357,1.5362,205200000.0
2008-12-03 21:25:00,1.5362,1.5364,1.53595,1.5364,88600000.0
2008-12-03 21:26:00,1.5364,1.53705,1.5364,1.53695,158400001.0
2008-12-03 21:27:00,1.53685,1.53685,1.5362,1.5362,121800000.0
2008-12-03 21:28:00,1.53605,1.5364,1.53605,1.5362,185400000.0
2008-12-03 21:29:00,1.5361,1.5368,1.536,1.53665,437399999.0
2008-12-03 21:30:00,1.5368,1.5368,1.5363,1.53675,304199997.0
2008-12-03 21:31:00,1.5365,1.5367,1.53645,1.5366,74800000.0
2008-12-03 21:32:00,1.5368,1.53685,1.53645,1.53655,120600000.0
2008-12-03 21:33:00,1.53655,1.5368,1.53645,1.5368,163000000.0
2008-12-03 21:34:00,1.5368,1.5369,1.53605,1.5364,338600005.0
2008-12-03 21:35:00,1.53655,1.5368,1.53615,1.53615,239399995.0
2008-12-03 21:36:00,1.53615,1.53645,1.53615,1.53615,324200000.0
2008-12-03 21:37:00,1.53615,1.5365,1.53615,1.53615,204800000.0
2008-12-03 21:38:00,1.53625,1.5363,1.53575,1.53625,129400000.0
2008-12-03 21:39:00,1.53625,1.53625,1.53535,1.53545,152800000.0
2008-12-03 21:40:00,1.53545,1.53605,1.53535,1.53545,153400000.0
2008-12-03 21:41:00,1.53545,1.5361,1.53545,1.53605,150000000.0
2008-12-03 21:42:00,1.53605,1.53645,1.5358,1.53645,112600000.0
2008-12-03 21:43:00,1.5365,1.5368,1.53615,1.53665,123400000.0
2008-12-03 21:44:00,1.53665,1.5369,1.5366,1.53665,80000000.0
2008-12-03 21:45:00,1.53665,1.53785,1.5366,1.53775,484400001.0
2008-12-03 21:46:00,1.5376,1.53795,1.5374,1.5376,433199995.0
2008-12-03 21:47:00,1.5377,1.53795,1.53735,1.53735,279600003.0
2008-12-03 21:48:00,1.5374,1.5379,1.5368,1.5373,188999999.0
2008-12-03 21:49:00,1.5373,1.5375,1.53675,1.53675,248200001.0
2008-12-03 21:50:00,1.5368,1.53765,1.5368,1.53765,555799998.0
2008-12-03 21:51:00,1.53765,1.5378,1.53715,1.53725,363400002.0
2008-12-03 21:52:00,1.53725,1.5378,1.53705,1.53725,288600001.0
2008-12-03 21:53:00,1.53725,1.53735,1.53715,1.53725,37800000.0
2008-12-03 21:54:00,1.53725,1.5373,1.53665,1.5367,186399999.0
2008-12-03 21:55:00,1.53665,1.53675,1.53595,1.53655,161000000.0
2008-12-03 21:56:00,1.53655,1.53655,1.53645,1.53645,52200000.0
2008-12-03 21:57:00,1.53645,1.53655,1.5359,1.53655,235000001.0
2008-12-03 21:58:00,1.53655,1.53675,1.53575,1.53585,189200000.0
2008-12-03 21:59:00,1.53585,1.5363,1.53575,1.53625,140400001.0
2008-12-03 22:00:00,1.53625,1.53625,1.53625,1.53625,66400000.0
2008-12-03 22:01:00,1.53625,1.53625,1.53625,1.53625,33000000.0
2008-12-03 22:02:00,1.53625,1.53625,1.53455,1.53495,90600000.0
2008-12-03 22:03:00,1.53495,1.5359,1.53495,1.5358,274399998.0
2008-12-03 22:04:00,1.53575,1.53585,1.535,1.53545,504799995.0
2008-12-03 22:05:00,1.53545,1.5366,1.53545,1.5365,727199985.0
2008-12-03 22:06:00,1.5365,1.5373,1.53615,1.5369,385199995.0
2008-12-03 22:07:00,1.5369,1.5369,1.5358,1.53645,637799986.0
2008-12-03 22:08:00,1.5366,1.53665,1.53645,1.53645,177200001.0
2008-12-03 22:09:00,1.53645,1.5366,1.53605,1.5361,205599999.0
2008-12-03 22:10:00,1.5361,1.53645,1.53595,1.53645,345599998.0
2008-12-03 22:11:00,1.5364,1.53685,1.5364,1.5367,176800001.0
2008-12-03 22:12:00,1.5366,1.53695,1.53625,1.53645,359200000.0
2008-12-03 22:13:00,1.53645,1.53685,1.5364,1.5365,240199999.0
2008-12-03 22:14:00,1.53655,1.53665,1.5358,1.53615,331000000.0
2008-12-03 22:15:00,1.53605,1.5363,1.53605,1.53605,185600000.0
2008-12-03 22:16:00,1.53605,1.53655,1.5359,1.5359,377399998.0
2008-12-03 22:17:00,1.5359,1.5359,1.53545,1.53575,115200000.0
2008-12-03 22:18:00,1.53575,1.53705,1.53565,1.5369,291399998.0
2008-12-03 22:19:00,1.5369,1.5369,1.53655,1.5367,109800000.0
2008-12-03 22:20:00,1.53675,1.53675,1.5365,1.5367,37600000.0
2008-12-03 22:21:00,1.5367,1.537,1.5366,1.5368,507799995.0
2008-12-03 22:22:00,1.53685,1.53735,1.53655,1.5368,309399995.0
2008-12-03 22:23:00,1.5368,1.5371,1.53675,1.53695,359799993.0
2008-12-03 22:24:00,1.53695,1.5372,1.5367,1.53675,455799993.0
2008-12-03 22:25:00,1.53685,1.53685,1.53605,1.53625,259799999.0
2008-12-03 22:26:00,1.53625,1.53705,1.53575,1.53575,537599998.0
2008-12-03 22:27:00,1.5358,1.53645,1.53575,1.53625,98199999.0
2008-12-03 22:28:00,1.5362,1.53625,1.53615,1.53625,30800000.0
2008-12-03 22:29:00,1.53625,1.53635,1.5362,1.5363,14400000.0
2008-12-03 22:30:00,1.53615,1.53685,1.53605,1.53685,182000000.0
2008-12-03 22:31:00,1.53685,1.5374,1.53685,1.5371,337199999.0
2008-12-03 22:32:00,1.5371,1.5377,1.5371,1.53755,205200000.0
2008-12-03 22:33:00,1.53755,1.53765,1.53675,1.53765,420199996.0
2008-12-03 22:34:00,1.53765,1.5377,1.5373,1.53755,59600000.0
2008-12-03 22:35:00,1.5376,1.5377,1.53735,1.53745,137799999.0
2008-12-03 22:36:00,1.5375,1.5379,1.53735,1.53745,389599997.0
2008-12-03 22:37:00,1.53755,1.5378,1.53745,1.5376,81999999.0
2008-12-03 22:38:00,1.5376,1.5376,1.53675,1.5371,19000000.0
2008-12-03 22:39:00,1.5372,1.5372,1.53685,1.53685,27600000.0
2008-12-03 22:40:00,1.537,1.53735,1.53655,1.537,478799997.0
2008-12-03 22:41:00,1.537,1.53705,1.53695,1.53695,141400000.0
2008-12-03 22:42:00,1.53695,1.5372,1.53695,1.53695,123400000.0
2008-12-03 22:43:00,1.53695,1.53725,1.53695,1.53705,348600000.0
2008-12-03 22:44:00,1.53715,1.53715,1.53695,1.53695,197200002.0
2008-12-03 22:45:00,1.5371,1.5377,1.53685,1.53745,414599998.0
2008-12-03 22:46:00,1.5376,1.5376,1.5366,1.53695,375999994.0
2008-12-03 22:47:00,1.53695,1.5373,1.5369,1.53715,120400000.0
2008-12-03 22:48:00,1.53715,1.5376,1.53715,1.53725,330000000.0
2008-12-03 22:49:00,1.5372,1.5372,1.5367,1.53685,237399998.0
2008-12-03 22:50:00,1.53685,1.53775,1.5368,1.53725,423999995.0
2008-12-03 22:51:00,1.53725,1.53745,1.53705,1.53745,271399996.0
2008-12-03 22:52:00,1.5375,1.5375,1.53675,1.53705,429200000.0
2008-12-03 22:53:00,1.5371,1.53715,1.53695,1.53705,78000000.0
2008-12-03 22:54:00,1.53705,1.53725,1.5369,1.537,156599999.0
2008-12-03 22:55:00,1.537,1.53715,1.5368,1.5369,204600001.0
2008-12-03 22:56:00,1.5368,1.537,1.5364,1.53695,260199998.0
2008-12-03 22:57:00,1.53705,1.53725,1.53685,1.53685,188199999.0
2008-12-03 22:58:00,1.537,1.538,1.53695,1.5376,325200000.0
2008-12-03 22:59:00,1.5377,1.53815,1.53755,1.53815,369600001.0
2008-12-03 23:00:00,1.53815,1.5393,1.53815,1.5384,570799999.0
2008-12-03 23:01:00,1.5384,1.53855,1.5382,1.53835,80400000.0
2008-12-03 23:02:00,1.53825,1.5383,1.53785,1.53815,275000001.0
2008-12-03 23:03:00,1.53815,1.5383,1.53815,1.53825,180399999.0
2008-12-03 23:04:00,1.5383,1.5383,1.53795,1.53795,199999999.0
2008-12-03 23:05:00,1.53795,1.53825,1.53795,1.538,302599994.0
2008-12-03 23:06:00,1.538,1.5381,1.5374,1.53745,118999998.0
2008-12-03 23:07:00,1.53745,1.5376,1.53735,1.53735,56399999.0
2008-12-03 23:08:00,1.53745,1.5382,1.5374,1.538,217199997.0
2008-12-03 23:09:00,1.53765,1.53795,1.53755,1.53775,295800001.0
2008-12-03 23:10:00,1.5378,1.5379,1.53765,1.53775,96400001.0
2008-12-03 23:11:00,1.53775,1.538,1.53765,1.5379,198800000.0
2008-12-03 23:12:00,1.5378,1.538,1.53765,1.538,117200000.0
2008-12-03 23:13:00,1.538,1.53815,1.5378,1.538,80999999.0
2008-12-03 23:14:00,1.5379,1.5379,1.5379,1.5379,162999996.0
2008-12-03 23:15:00,1.5379,1.53815,1.5378,1.5379,226399997.0
2008-12-03 23:16:00,1.5379,1.538,1.5376,1.53775,380999990.0
2008-12-03 23:17:00,1.53775,1.53775,1.53735,1.53745,237799996.0
2008-12-03 23:18:00,1.53745,1.53815,1.53745,1.538,282199996.0
2008-12-03 23:19:00,1.538,1.53805,1.5378,1.5378,165600000.0
2008-12-03 23:20:00,1.5378,1.5378,1.5374,1.53765,95400000.0
2008-12-03 23:21:00,1.53765,1.53765,1.53745,1.5376,121199998.0
2008-12-03 23:22:00,1.5376,1.5376,1.5375,1.5375,109600001.0
2008-12-03 23:23:00,1.5375,1.5375,1.5374,1.5374,144799998.0
2008-12-03 23:24:00,1.53745,1.5375,1.5374,1.53745,67800000.0
2008-12-03 23:25:00,1.53745,1.5383,1.53745,1.53805,367799992.0
2008-12-03 23:26:00,1.5381,1.5382,1.53795,1.53805,251999994.0
2008-12-03 23:27:00,1.53805,1.53815,1.5378,1.5379,91999998.0
2008-12-03 23:28:00,1.5379,1.53795,1.5378,1.53785,297999984.0
2008-12-03 23:29:00,1.5379,1.5379,1.5378,1.5378,524199995.0
2008-12-03 23:30:00,1.5377,1.5378,1.5377,1.5378,99200000.0
2008-12-03 23:31:00,1.5378,1.5378,1.5378,1.5378,105600000.0
2008-12-03 23:32:00,1.5378,1.5379,1.5378,1.5379,122000000.0
2008-12-03 23:33:00,1.5379,1.5379,1.5378,1.5379,210399997.0
2008-12-03 23:34:00,1.5378,1.5379,1.5378,1.5378,263600002.0
2008-12-03 23:35:00,1.53785,1.53825,1.5378,1.53825,110999999.0
2008-12-03 23:36:00,1.53815,1.5382,1.5379,1.53795,142400000.0
2008-12-03 23:37:00,1.53785,1.53795,1.5378,1.5379,254400001.0
2008-12-03 23:38:00,1.53825,1.5383,1.53775,1.53785,110599997.0
2008-12-03 23:39:00,1.5378,1.53805,1.53745,1.5378,268599994.0
2008-12-03 23:40:00,1.5378,1.5379,1.53775,1.5378,28800000.0
2008-12-03 23:41:00,1.5378,1.5378,1.53765,1.53765,9800000.0
2008-12-03 23:42:00,1.53765,1.53765,1.5376,1.5376,10200000.0
2008-12-03 23:43:00,1.5376,1.5376,1.53745,1.53745,19200000.0
2008-12-03 23:44:00,1.53745,1.5377,1.5374,1.53755,56000000.0
2008-12-03 23:45:00,1.53755,1.53755,1.53745,1.53745,8000000.0
2008-12-03 23:46:00,1.5375,1.53755,1.53745,1.53745,16200000.0
2008-12-03 23:47:00,1.53745,1.53745,1.53745,1.53745,3000000.0
2008-12-03 23:48:00,1.53745,1.53745,1.53745,1.53745,6000000.0
2008-12-03 23:49:00,1.53745,1.53745,1.53745,1.53745,22400000.0
2008-12-03 23:50:00,1.53745,1.53745,1.53745,1.53745,25800000.0
2008-12-03 23:51:00,1.53745,1.53755,1.53745,1.53745,46400000.0
2008-12-03 23:52:00,1.53745,1.53745,1.53745,1.53745,6600000.0
2008-12-03 23:53:00,1.5374,1.5374,1.53695,1.53695,198400000.0
2008-12-03 23:54:00,1.53695,1.5372,1.53695,1.53695,608799983.0
2008-12-03 23:55:00,1.53715,1.5373,1.53715,1.53725,202799989.0
2008-12-03 23:56:00,1.53735,1.53765,1.53725,1.5373,341599991.0
2008-12-03 23:57:00,1.53725,1.53765,1.53725,1.5376,101600000.0
2008-12-03 23:58:00,1.53744,1.53744,1.53711,1.5372,26200000.0
2008-12-03 23:59:00,1.5376,1.53775,1.5376,1.53765,18200000.0
2008-12-04 00:00:00,1.5356,1.5359,1.5356,1.5359,11200000.0
2008-12-04 00:01:00,1.5359,1.5359,1.5359,1.5359,4800000.0
2008-12-04 00:02:00,1.5359,1.53765,1.5359,1.53735,34200000.0
2008-12-04 00:03:00,1.53735,1.5375,1.53735,1.5374,33000000.0
2008-12-04 00:04:00,1.53735,1.53755,1.53735,1.5374,36800000.0
2008-12-04 00:05:00,1.53755,1.5379,1.53745,1.53745,14800000.0
2008-12-04 00:06:00,1.5375,1.5375,1.5374,1.5375,44800000.0
2008-12-04 00:07:00,1.5375,1.5375,1.5371,1.53745,43200000.0
2008-12-04 00:08:00,1.53745,1.53755,1.5372,1.53755,64200000.0
2008-12-04 00:09:00,1.53755,1.53755,1.53735,1.53735,18000000.0
2008-12-04 00:10:00,1.53745,1.5377,1.5373,1.5377,65000000.0
2008-12-04 00:11:00,1.53765,1.53765,1.53685,1.53695,64600000.0
2008-12-04 00:12:00,1.5371,1.5371,1.53595,1.53685,64600000.0
2008-12-04 00:13:00,1.5368,1.53695,1.53575,1.53645,100000000.0
2008-12-04 00:14:00,1.5364,1.53655,1.5362,1.5363,12800000.0
2008-12-04 00:15:00,1.536,1.53625,1.5355,1.53595,52200000.0
2008-12-04 00:16:00,1.53585,1.53585,1.535,1.5352,22400000.0
2008-12-04 00:17:00,1.53535,1.53545,1.5352,1.53545,25400000.0
2008-12-04 00:18:00,1.5354,1.5354,1.53525,1.5353,22800000.0
2008-12-04 00:19:00,1.53525,1.5358,1.53505,1.5357,37800000.0
2008-12-04 00:20:00,1.5356,1.5358,1.5354,1.5356,29200000.0
2008-12-04 00:21:00,1.5357,1.53585,1.53555,1.53585,21000000.0
2008-12-04 00:22:00,1.5358,1.53585,1.5357,1.5357,10000000.0
2008-12-04 00:23:00,1.53605,1.5361,1.53605,1.5361,2800000.0
2008-12-04 00:24:00,1.53587,1.53589,1.53535,1.53589,120199996.0
2008-12-04 00:25:00,1.536,1.536,1.5356,1.53575,13800000.0
2008-12-04 00:26:00,1.5361,1.5361,1.5361,1.5361,1400000.0
2008-12-04 00:27:00,1.536,1.5362,1.5357,1.5362,14200000.0
2008-12-04 00:28:00,1.53625,1.5366,1.5362,1.5365,39200000.0
2008-12-04 00:29:00,1.53635,1.53655,1.53635,1.53645,24800000.0
2008-12-04 00:30:00,1.53645,1.53645,1.536,1.5362,34200000.0
2008-12-04 00:31:00,1.53625,1.53625,1.53595,1.53595,108200000.0
2008-12-04 00:32:00,1.5361,1.5361,1.5361,1.5361,17799999.0
2008-12-04 00:33:00,1.5361,1.5361,1.53585,1.53605,97600000.0
2008-12-04 00:34:00,1.53615,1.53615,1.53605,1.53605,16200000.0
2008-12-04 00:35:00,1.53605,1.537,1.53605,1.53655,75599999.0
2008-12-04 00:36:00,1.53655,1.53675,1.53655,1.53655,41000000.0
2008-12-04 00:37:00,1.53655,1.5372,1.5364,1.53695,32200000.0
2008-12-04 00:38:00,1.53705,1.53715,1.53705,1.5371,8400000.0
2008-12-04 00:39:00,1.5371,1.53715,1.5367,1.5367,14200000.0
2008-12-04 00:40:00,1.5368,1.5368,1.5368,1.5368,8000000.0
2008-12-04 00:41:00,1.5368,1.53695,1.5367,1.53695,14600000.0
2008-12-04 00:42:00,1.53695,1.53695,1.5367,1.5367,9200000.0
2008-12-04 00:43:00,1.53685,1.53695,1.5365,1.53695,22000000.0
2008-12-04 00:44:00,1.5371,1.5371,1.53695,1.53695,2800000.0
2008-12-04 00:45:00,1.5371,1.5371,1.53695,1.53695,4200000.0
2008-12-04 00:46:00,1.5368,1.53705,1.53645,1.53645,42200000.0
2008-12-04 00:47:00,1.53645,1.5366,1.53645,1.53645,40200000.0
2008-12-04 00:48:00,1.53645,1.53645,1.53645,1.53645,1400000.0
2008-12-04 00:49:00,1.53645,1.5366,1.53605,1.5362,54800000.0
2008-12-04 00:50:00,1.5362,1.5363,1.5359,1.53605,87200001.0
2008-12-04 00:51:00,1.53595,1.53595,1.53595,1.53595,15000000.0
2008-12-04 00:52:00,1.53595,1.53605,1.53595,1.53595,17400000.0
2008-12-04 00:53:00,1.53595,1.53635,1.53595,1.53635,17600000.0
2008-12-04 00:54:00,1.53645,1.53645,1.53645,1.53645,3000000.0
2008-12-04 00:55:00,1.53638,1.53668,1.53618,1.53628,231800004.0
2008-12-04 00:56:00,1.53621,1.53634,1.53606,1.53611,279199996.0
2008-12-04 00:57:00,1.5365,1.5365,1.5365,1.5365,1600000.0
2008-12-04 00:58:00,1.53616,1.53671,1.53616,1.53646,105199995.0
2008-12-04 00:59:00,1.53635,1.5365,1.53635,1.5365,3000000.0
2008-12-04 01:00:00,1.53644,1.53668,1.53612,1.53623,67200001.0
2008-12-04 01:01:00,1.53634,1.53652,1.53608,1.53648,26600000.0
2008-12-04 01:02:00,1.53648,1.5367,1.53635,1.53643,35000001.0
2008-12-04 01:03:00,1.5362,1.53667,1.53609,1.5366,18400000.0
2008-12-04 01:04:00,1.53648,1.53648,1.53589,1.53627,86999999.0
2008-12-04 01:05:00,1.5365,1.5365,1.5365,1.5365,1600000.0
2008-12-04 01:06:00,1.53607,1.53634,1.53586,1.53617,312999992.0
2008-12-04 01:07:00,1.5365,1.5365,1.5365,1.5365,1600000.0
2008-12-04 01:08:00,1.53619,1.53654,1.53601,1.53638,73599997.0
2008-12-04 01:09:00,1.5365,1.5366,1.5365,1.5366,5800000.0
2008-12-04 01:10:00,1.5367,1.5367,1.53645,1.5367,10400000.0
2008-12-04 01:11:00,1.53665,1.5367,1.53665,1.53665,23800000.0
2008-12-04 01:12:00,1.5367,1.53695,1.53655,1.53695,33000000.0
2008-12-04 01:13:00,1.53695,1.53695,1.5367,1.53685,13200000.0
2008-12-04 01:14:00,1.537,1.53725,1.537,1.5372,21800000.0
2008-12-04 01:15:00,1.5372,1.53735,1.5367,1.5367,20000000.0
2008-12-04 01:16:00,1.5367,1.53745,1.5367,1.5372,129999999.0
2008-12-04 01:17:00,1.53685,1.53695,1.53685,1.5369,7600000.0
2008-12-04 01:18:00,1.5368,1.53685,1.53665,1.53675,334399984.0
2008-12-04 01:19:00,1.53675,1.53675,1.53645,1.53655,129799998.0
2008-12-04 01:20:00,1.53655,1.53675,1.5365,1.53655,40000000.0
2008-12-04 01:21:00,1.53655,1.537,1.53645,1.537,70400000.0
2008-12-04 01:22:00,1.53705,1.53705,1.537,1.537,21599999.0
2008-12-04 01:23:00,1.537,1.5371,1.53695,1.53705,275399990.0
2008-12-04 01:24:00,1.53705,1.5371,1.537,1.53705,140799995.0
2008-12-04 01:25:00,1.5371,1.5371,1.537,1.537,41799999.0
2008-12-04 01:26:00,1.537,1.537,1.537,1.537,12800000.0
2008-12-04 01:27:00,1.537,1.53715,1.537,1.537,112199997.0
2008-12-04 01:28:00,1.537,1.537,1.53685,1.53685,6200000.0
2008-12-04 01:29:00,1.53685,1.5374,1.53685,1.53705,56399997.0
2008-12-04 01:30:00,1.53705,1.5372,1.537,1.5372,232199997.0
2008-12-04 01:31:00,1.5372,1.53755,1.5371,1.5372,307399983.0
2008-12-04 01:32:00,1.53735,1.5375,1.53735,1.5375,153199991.0
2008-12-04 01:33:00,1.5375,1.5375,1.53745,1.53745,66399997.0
2008-12-04 01:34:00,1.53745,1.53765,1.5374,1.5376,119599993.0
2008-12-04 01:35:00,1.5376,1.5376,1.53745,1.53745,151199991.0
2008-12-04 01:36:00,1.53745,1.53745,1.5374,1.5374,67199996.0
2008-12-04 01:37:00,1.5374,1.5377,1.53715,1.5377,298199985.0
2008-12-04 01:38:00,1.53765,1.5378,1.53765,1.5377,108200000.0
2008-12-04 01:39:00,1.5377,1.5378,1.53745,1.53745,144999995.0
2008-12-04 01:40:00,1.53745,1.53745,1.53745,1.53745,20200000.0
2008-12-04 01:41:00,1.53745,1.53745,1.53745,1.53745,8400000.0
2008-12-04 01:42:00,1.53745,1.53745,1.53685,1.53695,62800001.0
2008-12-04 01:43:00,1.53695,1.53695,1.53575,1.53595,152599998.0
2008-12-04 01:44:00,1.53595,1.53595,1.53535,1.53535,19800000.0
2008-12-04 01:45:00,1.53545,1.53615,1.5353,1.53575,74000000.0
2008-12-04 01:46:00,1.53575,1.5362,1.53555,1.5362,174399999.0
2008-12-04 01:47:00,1.5362,1.5362,1.5356,1.53565,299399993.0
2008-12-04 01:48:00,1.5357,1.536,1.5357,1.536,234599998.0
2008-12-04 01:49:00,1.5361,1.53615,1.53595,1.53595,341399988.0
2008-12-04 01:50:00,1.53595,1.536,1.53595,1.53595,28799999.0
2008-12-04 01:51:00,1.53595,1.53605,1.53595,1.53605,58599998.0
2008-12-04 01:52:00,1.53605,1.53605,1.53605,1.53605,16799999.0
2008-12-04 01:53:00,1.53615,1.5362,1.53615,1.5362,91399997.0
2008-12-04 01:54:00,1.5362,1.53625,1.5362,1.53625,36400000.0
2008-12-04 01:55:00,1.53625,1.5364,1.53615,1.53635,308199998.0
2008-12-04 01:56:00,1.53625,1.5365,1.53625,1.5365,141999996.0
2008-12-04 01:57:00,1.5366,1.5375,1.5366,1.5375,241399998.0
2008-12-04 01:58:00,1.53745,1.53765,1.5373,1.53735,326999987.0
2008-12-04 01:59:00,1.53735,1.53735,1.5373,1.53735,604199971.0
2008-12-04 02:00:00,1.53735,1.53765,1.5372,1.5372,649399969.0
2008-12-04 02:01:00,1.53735,1.5376,1.53675,1.53675,369199988.0
2008-12-04 02:02:00,1.5367,1.5367,1.53535,1.53545,273399992.0
2008-12-04 02:03:00,1.5355,1.53565,1.5355,1.5355,83200001.0
2008-12-04 02:04:00,1.53555,1.53625,1.5355,1.5357,401399994.0
2008-12-04 02:05:00,1.53575,1.53575,1.53545,1.5355,382599989.0
2008-12-04 02:06:00,1.5355,1.5359,1.5355,1.5359,506399990.0
2008-12-04 02:07:00,1.5359,1.5364,1.53545,1.53585,600399991.0
2008-12-04 02:08:00,1.5358,1.536,1.53565,1.5358,58400001.0
2008-12-04 02:09:00,1.53565,1.53565,1.5356,1.5356,25800000.0
2008-12-04 02:10:00,1.5358,1.5358,1.5351,1.5351,25600000.0
2008-12-04 02:11:00,1.5351,1.53525,1.5351,1.5351,65600000.0
2008-12-04 02:12:00,1.5351,1.5353,1.53495,1.53515,443999983.0
2008-12-04 02:13:00,1.5352,1.5355,1.5349,1.53515,445599996.0
2008-12-04 02:14:00,1.5352,1.53565,1.535,1.5351,262799997.0
2008-12-04 02:15:00,1.5351,1.53525,1.5351,1.5351,320599997.0
2008-12-04 02:16:00,1.53525,1.53525,1.535,1.5352,221599995.0
2008-12-04 02:17:00,1.5352,1.5352,1.53495,1.535,99799999.0
2008-12-04 02:18:00,1.535,1.53505,1.5346,1.53495,93599999.0
2008-12-04 02:19:00,1.535,1.535,1.53495,1.53495,12400000.0
2008-12-04 02:20:00,1.535,1.53515,1.5347,1.5349,361199991.0
2008-12-04 02:21:00,1.53455,1.53471,1.53454,1.53457,21800000.0
2008-12-04 02:22:00,1.53484,1.53497,1.53474,1.5348,29200000.0
2008-12-04 02:23:00,1.53495,1.53495,1.53495,1.53495,6000000.0
2008-12-04 02:24:00,1.53495,1.53495,1.53495,1.53495,1400000.0
2008-12-04 02:25:00,1.53495,1.53495,1.53495,1.53495,7000000.0
2008-12-04 02:26:00,1.53495,1.535,1.53495,1.535,7800000.0
2008-12-04 02:27:00,1.53505,1.53515,1.53495,1.53495,13800000.0
2008-12-04 02:28:00,1.53485,1.535,1.5346,1.53495,52199999.0
2008-12-04 02:29:00,1.53465,1.53483,1.53452,1.53452,25800000.0
2008-12-04 02:30:00,1.53495,1.53495,1.53495,1.53495,4200000.0
2008-12-04 02:31:00,1.53495,1.53495,1.53495,1.53495,7000000.0
2008-12-04 02:32:00,1.53495,1.53495,1.53465,1.53495,56200000.0
2008-12-04 02:33:00,1.53495,1.53515,1.53465,1.53515,58600000.0
2008-12-04 02:34:00,1.53515,1.53535,1.53505,1.53515,301999999.0
2008-12-04 02:35:00,1.5352,1.5352,1.53505,1.53515,152799999.0
2008-12-04 02:36:00,1.53515,1.53515,1.53505,1.53505,28600000.0
2008-12-04 02:37:00,1.53505,1.53525,1.53505,1.53505,237799999.0
2008-12-04 02:38:00,1.53505,1.53505,1.53505,1.53505,24800000.0
2008-12-04 02:39:00,1.53505,1.5353,1.53505,1.5351,75400000.0
2008-12-04 02:40:00,1.53515,1.53525,1.53505,1.53525,112600000.0
2008-12-04 02:41:00,1.5353,1.5353,1.53495,1.53505,200599999.0
2008-12-04 02:42:00,1.53505,1.53515,1.53505,1.53515,219600002.0
2008-12-04 02:43:00,1.53515,1.53515,1.53515,1.53515,46000000.0
2008-12-04 02:44:00,1.53515,1.53525,1.53515,1.53525,40200000.0
2008-12-04 02:45:00,1.53525,1.5353,1.53525,1.53525,42800000.0
2008-12-04 02:46:00,1.53525,1.53525,1.53525,1.53525,2800000.0
2008-12-04 02:47:00,1.53525,1.5354,1.53525,1.53525,31199999.0
2008-12-04 02:48:00,1.53525,1.5354,1.5352,1.5352,26799999.0
2008-12-04 02:49:00,1.53515,1.53525,1.53515,1.53525,53599999.0
2008-12-04 02:50:00,1.53525,1.53525,1.5352,1.53525,15800000.0
2008-12-04 02:51:00,1.5353,1.5353,1.53525,1.53525,15200000.0
2008-12-04 02:52:00,1.53525,1.53525,1.53525,1.53525,6000000.0
2008-12-04 02:53:00,1.53525,1.53535,1.53495,1.5351,90400000.0
2008-12-04 02:54:00,1.5351,1.53515,1.53495,1.53495,681000007.0
2008-12-04 02:55:00,1.53495,1.5351,1.53495,1.53495,123800000.0
2008-12-04 02:56:00,1.53495,1.5351,1.5349,1.5349,44600000.0
2008-12-04 02:57:00,1.535,1.535,1.5349,1.535,280599999.0
2008-12-04 02:58:00,1.5349,1.53515,1.5348,1.5348,76199999.0
2008-12-04 02:59:00,1.53495,1.53495,1.5347,1.5348,94600000.0
2008-12-04 03:00:00,1.5348,1.53485,1.5346,1.53485,63800000.0
2008-12-04 03:01:00,1.53485,1.53485,1.53485,1.53485,2200000.0
2008-12-04 03:02:00,1.53441,1.53468,1.53413,1.53467,32000000.0
2008-12-04 03:03:00,1.53485,1.5351,1.53485,1.5351,68400000.0
2008-12-04 03:04:00,1.535,1.535,1.5346,1.53485,148999999.0
2008-12-04 03:05:00,1.5349,1.5349,1.53485,1.53485,8600000.0
2008-12-04 03:06:00,1.5349,1.5349,1.53485,1.53485,17200000.0
2008-12-04 03:07:00,1.53485,1.53485,1.5348,1.53485,24200000.0
2008-12-04 03:08:00,1.53485,1.53495,1.53485,1.5349,27400000.0
2008-12-04 03:09:00,1.53477,1.53484,1.53454,1.53454,35200000.0
2008-12-04 03:10:00,1.5349,1.5349,1.53485,1.5349,40800000.0
2008-12-04 03:11:00,1.5349,1.5349,1.5343,1.53475,106800000.0
2008-12-04 03:12:00,1.53475,1.53495,1.53475,1.5349,18800000.0
2008-12-04 03:13:00,1.5349,1.5349,1.5349,1.5349,43000000.0
2008-12-04 03:14:00,1.5349,1.5349,1.5349,1.5349,3000000.0
2008-12-04 03:15:00,1.53495,1.53495,1.53495,1.53495,4200000.0
2008-12-04 03:16:00,1.53495,1.53495,1.53495,1.53495,5600000.0
2008-12-04 03:17:00,1.535,1.535,1.53495,1.53495,8400000.0
2008-12-04 03:18:00,1.535,1.535,1.53495,1.53495,21000000.0
2008-12-04 03:19:00,1.53495,1.53495,1.5349,1.53495,15400000.0
2008-12-04 03:20:00,1.53495,1.53495,1.53495,1.53495,14000000.0
2008-12-04 03:21:00,1.53495,1.53495,1.53495,1.53495,4200000.0
2008-12-04 03:22:00,1.5351,1.5351,1.53435,1.5346,98200000.0
2008-12-04 03:23:00,1.5347,1.5349,1.53435,1.53485,77599999.0
2008-12-04 03:24:00,1.53495,1.53495,1.53495,1.53495,2800000.0
2008-12-04 03:25:00,1.53495,1.53495,1.53495,1.53495,2800000.0
2008-12-04 03:26:00,1.53495,1.53495,1.53495,1.53495,4200000.0
2008-12-04 03:27:00,1.5349,1.5349,1.5347,1.5347,44800000.0
2008-12-04 03:28:00,1.5346,1.5346,1.5346,1.5346,54600000.0
2008-12-04 03:29:00,1.5346,1.5346,1.5346,1.5346,12800000.0
2008-12-04 03:30:00,1.5346,1.5346,1.5346,1.5346,1600000.0
2008-12-04 03:31:00,1.53415,1.53443,1.53407,1.53407,27600000.0
2008-12-04 03:32:00,1.5346,1.5347,1.5346,1.5347,62000001.0
2008-12-04 03:33:00,1.5347,1.53495,1.5347,1.5347,68400001.0
2008-12-04 03:34:00,1.5347,1.5348,1.5347,1.5347,120000003.0
2008-12-04 03:35:00,1.5348,1.5348,1.53465,1.5347,197400001.0
2008-12-04 03:36:00,1.5347,1.5347,1.5347,1.5347,62000002.0
2008-12-04 03:37:00,1.5347,1.5349,1.5346,1.5349,369999995.0
2008-12-04 03:38:00,1.53495,1.53535,1.5347,1.5351,215600000.0
2008-12-04 03:39:00,1.5351,1.5355,1.53435,1.53455,244200000.0
2008-12-04 03:40:00,1.53465,1.53495,1.53455,1.53495,196599997.0
2008-12-04 03:41:00,1.53495,1.53535,1.53495,1.5353,226199996.0
2008-12-04 03:42:00,1.53535,1.5356,1.53505,1.5352,338799993.0
2008-12-04 03:43:00,1.5352,1.5355,1.5343,1.5348,293399994.0
2008-12-04 03:44:00,1.53485,1.53485,1.53435,1.5346,175000000.0
2008-12-04 03:45:00,1.53465,1.5347,1.53445,1.53445,75800000.0
2008-12-04 03:46:00,1.53445,1.5353,1.53445,1.5348,756600008.0
2008-12-04 03:47:00,1.5348,1.5348,1.53435,1.53435,219000000.0
2008-12-04 03:48:00,1.53445,1.5346,1.53445,1.5346,42200000.0
2008-12-04 03:49:00,1.53455,1.5352,1.53455,1.53495,65600000.0
2008-12-04 03:50:00,1.53495,1.53495,1.53495,1.53495,65400000.0
2008-12-04 03:51:00,1.53495,1.535,1.53495,1.53495,79600000.0
2008-12-04 03:52:00,1.5351,1.5351,1.53495,1.53495,33400000.0
2008-12-04 03:53:00,1.53495,1.5351,1.53495,1.535,65600000.0
2008-12-04 03:54:00,1.53495,1.53495,1.53495,1.53495,15400000.0
2008-12-04 03:55:00,1.53495,1.5352,1.53495,1.53495,39400000.0
2008-12-04 03:56:00,1.53495,1.535,1.5347,1.5347,194199997.0
2008-12-04 03:57:00,1.5347,1.5351,1.53455,1.5351,194599998.0
2008-12-04 03:58:00,1.5352,1.5352,1.5344,1.53465,217199994.0
2008-12-04 03:59:00,1.53465,1.5352,1.53445,1.53445,245199998.0
2008-12-04 04:00:00,1.53445,1.53455,1.53445,1.53445,54000000.0
2008-12-04 04:01:00,1.53445,1.53445,1.53395,1.53405,121600000.0
2008-12-04 04:02:00,1.53405,1.53405,1.534,1.53405,21400000.0
2008-12-04 04:03:00,1.53405,1.5342,1.534,1.5342,137200000.0
2008-12-04 04:04:00,1.5342,1.53465,1.5341,1.53465,85800000.0
2008-12-04 04:05:00,1.53476,1.53476,1.5341,1.53449,41800000.0
2008-12-04 04:06:00,1.53465,1.53465,1.53465,1.53465,2800000.0
2008-12-04 04:07:00,1.53465,1.53465,1.53465,1.53465,4200000.0
2008-12-04 04:08:00,1.53465,1.5347,1.53455,1.53465,28200000.0
2008-12-04 04:09:00,1.53465,1.53465,1.53465,1.53465,4200000.0
2008-12-04 04:10:00,1.53465,1.5347,1.53465,1.5347,29600000.0
2008-12-04 04:11:00,1.5347,1.5347,1.5347,1.5347,12800000.0
2008-12-04 04:12:00,1.53465,1.5347,1.53465,1.53465,22400000.0
2008-12-04 04:13:00,1.53465,1.53465,1.53465,1.53465,4200000.0
2008-12-04 04:14:00,1.53465,1.53465,1.53465,1.53465,24400000.0
2008-12-04 04:15:00,1.53465,1.5348,1.53465,1.5348,28200000.0
2008-12-04 04:16:00,1.5348,1.5348,1.53465,1.5348,19400000.0
2008-12-04 04:17:00,1.5348,1.53495,1.5348,1.53495,7000000.0
2008-12-04 04:18:00,1.5348,1.53495,1.5346,1.5348,71200000.0
2008-12-04 04:19:00,1.53465,1.5349,1.53465,1.53465,31000000.0
2008-12-04 04:20:00,1.5347,1.5347,1.53465,1.5347,25400000.0
2008-12-04 04:21:00,1.53465,1.53485,1.53465,1.53465,45200000.0
2008-12-04 04:22:00,1.53465,1.53475,1.53465,1.53475,7400000.0
2008-12-04 04:23:00,1.5348,1.5348,1.53465,1.5347,40000000.0
2008-12-04 04:24:00,1.53465,1.5347,1.53465,1.53465,40000000.0
2008-12-04 04:25:00,1.53465,1.5349,1.53395,1.53465,125999998.0
2008-12-04 04:26:00,1.5346,1.53465,1.5346,1.53465,31200000.0
2008-12-04 04:27:00,1.53465,1.53465,1.53465,1.53465,9000000.0
2008-12-04 04:28:00,1.53465,1.53465,1.53465,1.53465,13400000.0
2008-12-04 04:29:00,1.53465,1.53465,1.5346,1.53465,60800000.0
2008-12-04 04:30:00,1.53465,1.53485,1.53465,1.53485,147000000.0
2008-12-04 04:31:00,1.5349,1.53515,1.5348,1.5348,56800000.0
2008-12-04 04:32:00,1.53475,1.53475,1.5346,1.5346,42200000.0
2008-12-04 04:33:00,1.53465,1.53465,1.5346,1.53465,27200000.0
2008-12-04 04:34:00,1.53465,1.53465,1.53465,1.53465,16000000.0
2008-12-04 04:35:00,1.53465,1.53465,1.5346,1.53465,39400000.0
2008-12-04 04:36:00,1.53465,1.53475,1.53465,1.53465,286000001.0
2008-12-04 04:37:00,1.53465,1.53475,1.53465,1.53475,43800000.0
2008-12-04 04:38:00,1.53465,1.53485,1.53455,1.53455,59599998.0
2008-12-04 04:39:00,1.5346,1.5346,1.5346,1.5346,19200000.0
2008-12-04 04:40:00,1.5346,1.5346,1.5346,1.5346,48000000.0
2008-12-04 04:41:00,1.5346,1.5346,1.53415,1.53425,39400000.0
2008-12-04 04:42:00,1.5343,1.5346,1.5343,1.5346,92000000.0
2008-12-04 04:43:00,1.5347,1.5347,1.53455,1.53455,61200000.0
2008-12-04 04:44:00,1.53455,1.53455,1.53455,1.53455,18000000.0
2008-12-04 04:45:00,1.53455,1.53455,1.53455,1.53455,6000000.0
2008-12-04 04:46:00,1.53455,1.5347,1.53455,1.5346,116200000.0
2008-12-04 04:47:00,1.53455,1.5346,1.53455,1.53455,18800000.0
2008-12-04 04:48:00,1.53455,1.53485,1.53455,1.53455,75600000.0
2008-12-04 04:49:00,1.53455,1.53455,1.53455,1.53455,1400000.0
2008-12-04 04:50:00,1.53455,1.53455,1.53455,1.53455,4200000.0
2008-12-04 04:51:00,1.53455,1.5346,1.53455,1.5346,14800000.0
2008-12-04 04:52:00,1.5346,1.5346,1.5346,1.5346,78400000.0
2008-12-04 04:53:00,1.5347,1.5347,1.5346,1.5346,41600000.0
2008-12-04 04:54:00,1.53465,1.5352,1.53465,1.5352,136400000.0
2008-12-04 04:55:00,1.53485,1.53485,1.5346,1.5346,68800000.0
2008-12-04 04:56:00,1.5346,1.53465,1.5346,1.53465,49600000.0
2008-12-04 04:57:00,1.53485,1.53495,1.5346,1.5347,311799997.0
2008-12-04 04:58:00,1.5347,1.5347,1.5347,1.5347,3000000.0
2008-12-04 04:59:00,1.5347,1.53495,1.53455,1.5349,230999994.0
2008-12-04 05:00:00,1.53475,1.5349,1.53475,1.5348,59800000.0
2008-12-04 05:01:00,1.5348,1.5349,1.5346,1.53465,71400000.0
2008-12-04 05:02:00,1.53465,1.53465,1.53455,1.53455,59600000.0
2008-12-04 05:03:00,1.53455,1.53465,1.53455,1.53465,92600001.0
2008-12-04 05:04:00,1.53465,1.53475,1.5344,1.5344,389599984.0
2008-12-04 05:05:00,1.5345,1.5346,1.5345,1.53455,180199993.0
2008-12-04 05:06:00,1.53455,1.53455,1.53455,1.53455,38000000.0
2008-12-04 05:07:00,1.53455,1.5346,1.53455,1.53455,107199997.0
2008-12-04 05:08:00,1.5346,1.5346,1.53455,1.53455,38999998.0
2008-12-04 05:09:00,1.53455,1.53455,1.53455,1.53455,23599999.0
2008-12-04 05:10:00,1.5346,1.5346,1.53455,1.53455,98199996.0
2008-12-04 05:11:00,1.53455,1.53455,1.53455,1.53455,26599999.0
2008-12-04 05:12:00,1.5343,1.53455,1.53409,1.5342,146400000.0
2008-12-04 05:13:00,1.53455,1.5346,1.53455,1.53455,61599999.0
2008-12-04 05:14:00,1.53455,1.53455,1.53455,1.53455,37800002.0
2008-12-04 05:15:00,1.5346,1.5346,1.53455,1.53455,107200001.0
2008-12-04 05:16:00,1.5346,1.53465,1.53455,1.53455,318799999.0
2008-12-04 05:17:00,1.53455,1.53455,1.53455,1.53455,14000000.0
2008-12-04 05:18:00,1.53455,1.5347,1.53455,1.5347,16200000.0
2008-12-04 05:19:00,1.53462,1.53462,1.53437,1.53448,173600000.0
2008-12-04 05:20:00,1.53432,1.53451,1.53416,1.53434,121000000.0
2008-12-04 05:21:00,1.53475,1.53475,1.5347,1.53475,10000000.0
2008-12-04 05:22:00,1.53475,1.53475,1.5347,1.53475,11400000.0
2008-12-04 05:23:00,1.53436,1.53458,1.53434,1.53457,155800000.0
2008-12-04 05:24:00,1.53446,1.53479,1.53446,1.53474,178600000.0
2008-12-04 05:25:00,1.53475,1.53475,1.53475,1.53475,6000000.0
2008-12-04 05:26:00,1.53472,1.53477,1.53443,1.53451,173000000.0
2008-12-04 05:27:00,1.5347,1.5347,1.5347,1.5347,1600000.0
2008-12-04 05:28:00,1.53429,1.53473,1.53429,1.53462,150400000.0
2008-12-04 05:29:00,1.53443,1.53459,1.53415,1.53458,178400000.0
2008-12-04 05:30:00,1.5343,1.53462,1.53429,1.53429,148200000.0
2008-12-04 05:31:00,1.5342,1.53433,1.53405,1.53418,177600000.0
2008-12-04 05:32:00,1.53475,1.53475,1.53475,1.53475,2800000.0
2008-12-04 05:33:00,1.53475,1.53475,1.53475,1.53475,2800000.0
2008-12-04 05:34:00,1.53475,1.53475,1.5345,1.5347,61200000.0
2008-12-04 05:35:00,1.53465,1.5347,1.53465,1.5347,12800000.0
2008-12-04 05:36:00,1.53449,1.53464,1.53427,1.53451,188400000.0
2008-12-04 05:37:00,1.53475,1.53495,1.53475,1.53495,30600000.0
2008-12-04 05:38:00,1.53495,1.5352,1.53495,1.5352,333199985.0
2008-12-04 05:39:00,1.5352,1.53625,1.53505,1.53625,218999995.0
2008-12-04 05:40:00,1.53605,1.5362,1.5359,1.5359,7400000.0
2008-12-04 05:41:00,1.53595,1.53635,1.5357,1.5358,151399992.0
2008-12-04 05:42:00,1.5358,1.53605,1.5358,1.5358,105999995.0
2008-12-04 05:43:00,1.5358,1.5358,1.5358,1.5358,133599993.0
2008-12-04 05:44:00,1.5358,1.5358,1.5358,1.5358,99799996.0
2008-12-04 05:45:00,1.5358,1.5358,1.5358,1.5358,7000000.0
2008-12-04 05:46:00,1.5358,1.5358,1.5358,1.5358,8000000.0
2008-12-04 05:47:00,1.5358,1.5358,1.5358,1.5358,11000000.0
2008-12-04 05:48:00,1.5358,1.5358,1.5358,1.5358,7000000.0
2008-12-04 05:49:00,1.53553,1.53565,1.53542,1.53552,128000000.0
2008-12-04 05:50:00,1.5353,1.53568,1.5353,1.53568,185600000.0
2008-12-04 05:51:00,1.53527,1.53574,1.53527,1.53551,205000000.0
2008-12-04 05:52:00,1.53546,1.53579,1.53546,1.53579,287399999.0
2008-12-04 05:53:00,1.5358,1.53584,1.53523,1.5356,148400000.0
2008-12-04 05:54:00,1.5355,1.53565,1.53527,1.53545,203800000.0
2008-12-04 05:55:00,1.53555,1.53555,1.53493,1.53529,176400000.0
2008-12-04 05:56:00,1.53515,1.53549,1.53506,1.53547,148400000.0
2008-12-04 05:57:00,1.53538,1.53575,1.53538,1.53575,162799999.0
2008-12-04 05:58:00,1.53521,1.53562,1.53521,1.53559,92200000.0
2008-12-04 05:59:00,1.5357,1.53584,1.53548,1.53575,321100000.0
2008-12-04 06:00:00,1.53552,1.53569,1.53542,1.53552,163600000.0
2008-12-04 06:01:00,1.53561,1.53578,1.53538,1.53578,268200000.0
2008-12-04 06:02:00,1.53538,1.53572,1.53538,1.5355,207800000.0
2008-12-04 06:03:00,1.53538,1.53545,1.53509,1.53518,142600000.0
2008-12-04 06:04:00,1.5354,1.53546,1.53475,1.53533,184800000.0
2008-12-04 06:05:00,1.53513,1.53533,1.5347,1.53501,168200000.0
2008-12-04 06:06:00,1.53494,1.53539,1.53458,1.53493,248400001.0
2008-12-04 06:07:00,1.53487,1.53513,1.5347,1.53504,249000000.0
2008-12-04 06:08:00,1.53466,1.53524,1.53466,1.53513,248200000.0
2008-12-04 06:09:00,1.53505,1.53538,1.53483,1.53526,298800000.0
2008-12-04 06:10:00,1.53522,1.53537,1.53503,1.53503,177800000.0
2008-12-04 06:11:00,1.53516,1.53544,1.53498,1.53499,278800000.0
2008-12-04 06:12:00,1.5352,1.53533,1.53502,1.53515,239200000.0
2008-12-04 06:13:00,1.5351,1.53536,1.53493,1.53535,289199998.0
2008-12-04 06:14:00,1.53518,1.53543,1.53501,1.53522,93000000.0
2008-12-04 06:15:00,1.53516,1.53538,1.53496,1.53506,137600000.0
2008-12-04 06:16:00,1.53479,1.5352,1.53464,1.5352,186600000.0
2008-12-04 06:17:00,1.53527,1.53551,1.53453,1.53537,367000000.0
2008-12-04 06:18:00,1.53501,1.53584,1.53501,1.53584,298600000.0
2008-12-04 06:19:00,1.53557,1.53597,1.53557,1.53575,130200000.0
2008-12-04 06:20:00,1.53565,1.53585,1.53545,1.53558,143000000.0
2008-12-04 06:21:00,1.53581,1.53581,1.53519,1.53551,153000000.0
2008-12-04 06:22:00,1.5355,1.53556,1.53513,1.53542,202600001.0
2008-12-04 06:23:00,1.53515,1.53562,1.53514,1.53562,194800000.0
2008-12-04 06:24:00,1.53542,1.53562,1.53535,1.53538,177000000.0
2008-12-04 06:25:00,1.53532,1.5356,1.53493,1.53537,156400000.0
2008-12-04 06:26:00,1.5354,1.53598,1.53534,1.53562,269000000.0
2008-12-04 06:27:00,1.5356,1.53584,1.53526,1.5354,208800000.0
2008-12-04 06:28:00,1.53532,1.53593,1.53517,1.53537,305400000.0
2008-12-04 06:29:00,1.5355,1.53577,1.53538,1.53563,250600000.0
2008-12-04 06:30:00,1.53557,1.53583,1.53556,1.53573,216999999.0
2008-12-04 06:31:00,1.53569,1.53577,1.53515,1.53515,275000000.0
2008-12-04 06:32:00,1.53538,1.53538,1.53469,1.53523,267799999.0
2008-12-04 06:33:00,1.53519,1.53524,1.53463,1.53512,200800000.0
2008-12-04 06:34:00,1.53513,1.53513,1.53479,1.53506,176800000.0
2008-12-04 06:35:00,1.53494,1.53542,1.53459,1.53497,147799999.0
2008-12-04 06:36:00,1.53491,1.53529,1.53485,1.53525,56400000.0
2008-12-04 06:37:00,1.53503,1.53522,1.53481,1.53486,79800000.0
2008-12-04 06:38:00,1.53483,1.5351,1.53457,1.53495,217199999.0
2008-12-04 06:39:00,1.53494,1.53515,1.53481,1.53505,265400000.0
2008-12-04 06:40:00,1.53497,1.53531,1.53468,1.53524,248200001.0
2008-12-04 06:41:00,1.53492,1.5352,1.53447,1.5348,191800000.0
2008-12-04 06:42:00,1.53467,1.5348,1.53433,1.53473,90400000.0
2008-12-04 06:43:00,1.53465,1.53466,1.53378,1.53454,108800000.0
2008-12-04 06:44:00,1.53424,1.53476,1.53392,1.53428,199800000.0
2008-12-04 06:45:00,1.53415,1.53438,1.53375,1.53403,150800000.0
2008-12-04 06:46:00,1.534,1.53422,1.53326,1.53397,149200000.0
2008-12-04 06:47:00,1.53397,1.53417,1.53358,1.5339,272400000.0
2008-12-04 06:48:00,1.53402,1.53435,1.53368,1.53397,323800000.0
2008-12-04 06:49:00,1.53393,1.53416,1.53352,1.53391,238000000.0
2008-12-04 06:50:00,1.53368,1.53383,1.53317,1.53352,280000000.0
2008-12-04 06:51:00,1.53342,1.53354,1.53301,1.53333,271600000.0
2008-12-04 06:52:00,1.53295,1.53352,1.53295,1.5335,145000000.0
2008-12-04 06:53:00,1.5334,1.53353,1.53293,1.53326,253200000.0
2008-12-04 06:54:00,1.53301,1.53381,1.53301,1.53343,273400000.0
2008-12-04 06:55:00,1.53333,1.53435,1.53302,1.53325,219800000.0
2008-12-04 06:56:00,1.53291,1.5335,1.53274,1.53321,193599999.0
2008-12-04 06:57:00,1.5332,1.53366,1.53275,1.53354,86200000.0
2008-12-04 06:58:00,1.53291,1.53329,1.53266,1.5331,197400000.0
2008-12-04 06:59:00,1.53305,1.53356,1.53285,1.533,261000000.0
2008-12-04 07:00:00,1.53298,1.53325,1.53239,1.5329,231800000.0
2008-12-04 07:01:00,1.53268,1.5328,1.53215,1.53252,214000000.0
2008-12-04 07:02:00,1.53246,1.53287,1.53211,1.53236,134200000.0
2008-12-04 07:03:00,1.53235,1.53259,1.532,1.5324,93200000.0
2008-12-04 07:04:00,1.53252,1.53263,1.53195,1.53217,39400000.0
2008-12-04 07:05:00,1.53207,1.53248,1.5317,1.53224,96800000.0
2008-12-04 07:06:00,1.53202,1.53273,1.53193,1.53238,182800000.0
2008-12-04 07:07:00,1.53233,1.53265,1.53184,1.53212,252800000.0
2008-12-04 07:08:00,1.53091,1.5319,1.53091,1.5316,246400000.0
2008-12-04 07:09:00,1.53165,1.5322,1.53165,1.53205,195000000.0
2008-12-04 07:10:00,1.5317,1.53201,1.53158,1.53175,293000000.0
2008-12-04 07:11:00,1.53176,1.53204,1.53147,1.53182,273000000.0
2008-12-04 07:12:00,1.5318,1.53206,1.53168,1.5318,109200000.0
2008-12-04 07:13:00,1.532,1.532,1.53144,1.53184,116400000.0
2008-12-04 07:14:00,1.53145,1.53207,1.53145,1.53193,148200000.0
2008-12-04 07:15:00,1.53197,1.53197,1.5315,1.5318,144000000.0
2008-12-04 07:16:00,1.53182,1.53213,1.53157,1.53195,226200000.0
2008-12-04 07:17:00,1.53178,1.53245,1.53178,1.5323,226399999.0
2008-12-04 07:18:00,1.53174,1.53237,1.53174,1.53215,232700000.0
2008-12-04 07:19:00,1.53202,1.53222,1.53185,1.53218,225600001.0
2008-12-04 07:20:00,1.5321,1.53229,1.53195,1.53216,210800000.0
2008-12-04 07:21:00,1.53218,1.53228,1.53191,1.53217,104000000.0
2008-12-04 07:22:00,1.53211,1.53223,1.53176,1.53206,177400000.0
2008-12-04 07:23:00,1.53218,1.53246,1.53207,1.5324,154200000.0
2008-12-04 07:24:00,1.53242,1.53249,1.53209,1.53228,243799999.0
2008-12-04 07:25:00,1.53215,1.53225,1.53181,1.53208,207000000.0
2008-12-04 07:26:00,1.53214,1.5322,1.53203,1.5321,142400000.0
2008-12-04 07:27:00,1.53221,1.53229,1.53206,1.53227,216200000.0
2008-12-04 07:28:00,1.53223,1.53232,1.53208,1.53228,228800000.0
2008-12-04 07:29:00,1.53206,1.53228,1.53191,1.53217,162400000.0
2008-12-04 07:30:00,1.53197,1.53226,1.53182,1.53221,258400000.0
2008-12-04 07:31:00,1.53199,1.53246,1.5314,1.53177,319600001.0
2008-12-04 07:32:00,1.53232,1.53437,1.5316,1.5316,10400000.0
2008-12-04 07:33:00,1.5316,1.5318,1.5315,1.53165,36000000.0
2008-12-04 07:34:00,1.53088,1.53106,1.53055,1.53077,264400000.0
2008-12-04 07:35:00,1.53087,1.53129,1.53049,1.53116,260000000.0
2008-12-04 07:36:00,1.5311,1.5311,1.5311,1.5311,12800000.0
2008-12-04 07:37:00,1.531,1.5314,1.53088,1.5312,147000000.0
2008-12-04 07:38:00,1.53103,1.53207,1.53103,1.53132,137000000.0
2008-12-04 07:39:00,1.53108,1.53139,1.53099,1.53103,356000000.0
2008-12-04 07:40:00,1.5312,1.5318,1.531,1.53115,145999998.0
2008-12-04 07:41:00,1.5312,1.5312,1.5312,1.5312,1600000.0
2008-12-04 07:42:00,1.53099,1.53124,1.53079,1.53105,226799999.0
2008-12-04 07:43:00,1.53105,1.5311,1.53061,1.53094,252800000.0
2008-12-04 07:44:00,1.5312,1.5319,1.5312,1.5319,29999999.0
2008-12-04 07:45:00,1.5319,1.5319,1.5316,1.5316,376799984.0
2008-12-04 07:46:00,1.5317,1.5317,1.5316,1.5316,220199997.0
2008-12-04 07:47:00,1.5316,1.53195,1.53145,1.5318,233799996.0
2008-12-04 07:48:00,1.53185,1.53195,1.5313,1.53145,155999997.0
2008-12-04 07:49:00,1.53145,1.532,1.53145,1.5318,267999995.0
2008-12-04 07:50:00,1.5318,1.5318,1.5318,1.5318,20800000.0
2008-12-04 07:51:00,1.5318,1.5318,1.5318,1.5318,20800000.0
2008-12-04 07:52:00,1.5318,1.5318,1.5318,1.5318,40000000.0
2008-12-04 07:53:00,1.5318,1.532,1.5311,1.5312,226199991.0
2008-12-04 07:54:00,1.5312,1.5321,1.5312,1.5314,612999980.0
2008-12-04 07:55:00,1.5314,1.532,1.53125,1.53195,390799987.0
2008-12-04 07:56:00,1.53195,1.53195,1.53175,1.53175,44000000.0
2008-12-04 07:57:00,1.53175,1.5319,1.5316,1.53175,428599985.0
2008-12-04 07:58:00,1.53175,1.5326,1.53175,1.5326,416199990.0
2008-12-04 07:59:00,1.53265,1.53265,1.5322,1.5323,511199986.0
2008-12-04 08:00:00,1.53225,1.5325,1.5322,1.5322,526799984.0
2008-12-04 08:01:00,1.5322,1.53255,1.5322,1.53255,594199981.0
2008-12-04 08:02:00,1.5325,1.5325,1.53245,1.53245,71999998.0
2008-12-04 08:03:00,1.5326,1.5327,1.53255,1.53255,176799999.0
2008-12-04 08:04:00,1.5325,1.5325,1.5321,1.5322,315199999.0
2008-12-04 08:05:00,1.5322,1.5326,1.5319,1.53195,1016799985.0
2008-12-04 08:06:00,1.53195,1.53215,1.53195,1.53215,235599988.0
2008-12-04 08:07:00,1.5321,1.53225,1.53195,1.53225,534199976.0
2008-12-04 08:08:00,1.53225,1.5329,1.53195,1.5329,298399985.0
2008-12-04 08:09:00,1.533,1.533,1.5323,1.5324,72599998.0
2008-12-04 08:10:00,1.5324,1.5324,1.5318,1.5321,455599991.0
2008-12-04 08:11:00,1.5321,1.53245,1.5321,1.5322,614199975.0
2008-12-04 08:12:00,1.5322,1.5325,1.5322,1.5323,323799984.0
2008-12-04 08:13:00,1.53225,1.53225,1.5311,1.5311,385199985.0
2008-12-04 08:14:00,1.531,1.5312,1.531,1.5311,329999997.0
2008-12-04 08:15:00,1.53105,1.5313,1.53105,1.5313,140799999.0
2008-12-04 08:16:00,1.53125,1.53135,1.531,1.531,265599998.0
2008-12-04 08:17:00,1.531,1.5313,1.531,1.5313,104999999.0
2008-12-04 08:18:00,1.5313,1.53145,1.53115,1.53135,144999993.0
2008-12-04 08:19:00,1.5314,1.53185,1.5314,1.5317,237999988.0
2008-12-04 08:20:00,1.53175,1.53185,1.53145,1.5315,769199970.0
2008-12-04 08:21:00,1.53145,1.5317,1.53145,1.53145,332399992.0
2008-12-04 08:22:00,1.53145,1.5317,1.53135,1.5315,321199993.0
2008-12-04 08:23:00,1.5315,1.53175,1.5313,1.5316,402599992.0
2008-12-04 08:24:00,1.5316,1.532,1.5316,1.53195,425399987.0
2008-12-04 08:25:00,1.532,1.533,1.532,1.5328,273599987.0
2008-12-04 08:26:00,1.5328,1.53285,1.53255,1.5326,443799986.0
2008-12-04 08:27:00,1.5326,1.5328,1.5326,1.5326,116999999.0
2008-12-04 08:28:00,1.5326,1.53265,1.5326,1.5326,412999997.0
2008-12-04 08:29:00,1.5326,1.5326,1.5326,1.5326,43200000.0
2008-12-04 08:30:00,1.5326,1.5326,1.53195,1.53255,370799993.0
2008-12-04 08:31:00,1.53255,1.53295,1.53235,1.53275,468199988.0
2008-12-04 08:32:00,1.5327,1.5327,1.5325,1.5325,151999995.0
2008-12-04 08:33:00,1.5325,1.5325,1.53215,1.53225,24600000.0
2008-12-04 08:34:00,1.53215,1.5323,1.53215,1.53225,51600000.0
2008-12-04 08:35:00,1.5323,1.533,1.5323,1.533,71800000.0
2008-12-04 08:36:00,1.53295,1.533,1.5329,1.53295,21600000.0
2008-12-04 08:37:00,1.53295,1.53295,1.53295,1.53295,2400000.0
2008-12-04 08:38:00,1.533,1.533,1.5326,1.53265,132800000.0
2008-12-04 08:39:00,1.53265,1.53265,1.53215,1.5323,215999998.0
2008-12-04 08:40:00,1.5323,1.5325,1.53215,1.5322,165199999.0
2008-12-04 08:41:00,1.53225,1.5323,1.5321,1.5321,72800000.0
2008-12-04 08:42:00,1.5321,1.53215,1.53155,1.5319,133600000.0
2008-12-04 08:43:00,1.5319,1.53255,1.5319,1.532,380399997.0
2008-12-04 08:44:00,1.53205,1.53205,1.5317,1.5318,112199999.0
2008-12-04 08:45:00,1.532,1.532,1.5308,1.5315,319599994.0
2008-12-04 08:46:00,1.5315,1.53195,1.53145,1.5316,391599998.0
2008-12-04 08:47:00,1.5316,1.53185,1.53135,1.53135,783199988.0
2008-12-04 08:48:00,1.53145,1.5316,1.53145,1.5316,279200001.0
2008-12-04 08:49:00,1.53155,1.5316,1.53135,1.5315,122399999.0
2008-12-04 08:50:00,1.5315,1.5317,1.5315,1.5317,48000000.0
2008-12-04 08:51:00,1.5317,1.5319,1.53165,1.5317,62400000.0
2008-12-04 08:52:00,1.5317,1.5317,1.5314,1.5316,61800000.0
2008-12-04 08:53:00,1.5315,1.5315,1.53115,1.53145,84600000.0
2008-12-04 08:54:00,1.53145,1.53195,1.5312,1.5318,254599996.0
2008-12-04 08:55:00,1.53195,1.532,1.53155,1.53175,91600000.0
2008-12-04 08:56:00,1.5319,1.5319,1.5319,1.5319,4800000.0
2008-12-04 08:57:00,1.5319,1.5322,1.5319,1.5321,48800000.0
2008-12-04 08:58:00,1.53215,1.53225,1.53175,1.53185,205600000.0
2008-12-04 08:59:00,1.5318,1.53185,1.5318,1.53185,38400000.0
2008-12-04 09:00:00,1.5319,1.53205,1.53125,1.5315,231999998.0
2008-12-04 09:01:00,1.5315,1.53175,1.53135,1.53175,236400000.0
2008-12-04 09:02:00,1.5317,1.5325,1.5317,1.53245,92500000.0
2008-12-04 09:03:00,1.5325,1.5325,1.53175,1.5322,47400000.0
2008-12-04 09:04:00,1.5322,1.5322,1.5312,1.53155,295859994.0
2008-12-04 09:05:00,1.53165,1.5319,1.53155,1.53185,149199999.0
2008-12-04 09:06:00,1.5318,1.53225,1.5318,1.532,117599999.0
2008-12-04 09:07:00,1.532,1.53215,1.532,1.53215,69600000.0
2008-12-04 09:08:00,1.53215,1.53235,1.532,1.532,118400000.0
2008-12-04 09:09:00,1.53195,1.53195,1.5314,1.53155,57000000.0
2008-12-04 09:10:00,1.5315,1.5315,1.5311,1.5311,120200000.0
2008-12-04 09:11:00,1.5311,1.5314,1.53095,1.5312,380800000.0
2008-12-04 09:12:00,1.5312,1.5317,1.5312,1.53145,210000000.0
2008-12-04 09:13:00,1.53155,1.5323,1.53155,1.5319,589799980.0
2008-12-04 09:14:00,1.53195,1.53205,1.53085,1.53115,419399998.0
2008-12-04 09:15:00,1.5312,1.53125,1.5311,1.5312,138400000.0
2008-12-04 09:16:00,1.5312,1.5312,1.53055,1.5309,348000000.0
2008-12-04 09:17:00,1.5309,1.53105,1.53065,1.53085,292600000.0
2008-12-04 09:18:00,1.5309,1.5313,1.53065,1.5313,226800000.0
2008-12-04 09:19:00,1.5314,1.53155,1.5313,1.5314,265000000.0
2008-12-04 09:20:00,1.5314,1.53145,1.5313,1.53145,126400000.0
2008-12-04 09:21:00,1.53145,1.53145,1.5312,1.5312,247599998.0
2008-12-04 09:22:00,1.5312,1.5313,1.5312,1.53125,98399998.0
2008-12-04 09:23:00,1.53125,1.5314,1.53125,1.5314,91800000.0
2008-12-04 09:24:00,1.5313,1.5313,1.5312,1.5312,639400000.0
2008-12-04 09:25:00,1.5312,1.53155,1.5312,1.53135,526000000.0
2008-12-04 09:26:00,1.53135,1.53155,1.5313,1.53155,123200000.0
2008-12-04 09:27:00,1.53165,1.53225,1.5316,1.53225,194600000.0
2008-12-04 09:28:00,1.5323,1.5325,1.5319,1.5324,278999999.0
2008-12-04 09:29:00,1.5324,1.5326,1.5323,1.53255,237399999.0
2008-12-04 09:30:00,1.53255,1.53265,1.53235,1.53255,177600001.0
2008-12-04 09:31:00,1.53265,1.53265,1.53235,1.53235,42000000.0
2008-12-04 09:32:00,1.5323,1.53255,1.5319,1.53205,661599979.0
2008-12-04 09:33:00,1.532,1.5321,1.5317,1.5321,440599980.0
2008-12-04 09:34:00,1.5322,1.53255,1.5316,1.5318,327199995.0
2008-12-04 09:35:00,1.5318,1.5318,1.5318,1.5318,9800000.0
2008-12-04 09:36:00,1.53195,1.5324,1.53175,1.53195,677399984.0
2008-12-04 09:37:00,1.532,1.53245,1.532,1.53215,190399997.0
2008-12-04 09:38:00,1.5322,1.5326,1.53205,1.5326,424999987.0
2008-12-04 09:39:00,1.5326,1.53275,1.53235,1.53245,101000000.0
2008-12-04 09:40:00,1.53245,1.53245,1.53245,1.53245,31200000.0
2008-12-04 09:41:00,1.53245,1.53245,1.532,1.532,127199999.0
2008-12-04 09:42:00,1.532,1.5322,1.532,1.5322,317799998.0
2008-12-04 09:43:00,1.5322,1.53235,1.5319,1.5322,742999976.0
2008-12-04 09:44:00,1.53225,1.53245,1.53205,1.5322,445399994.0
2008-12-04 09:45:00,1.5322,1.5322,1.53135,1.53145,308399995.0
2008-12-04 09:46:00,1.53135,1.53185,1.53125,1.53165,925999978.0
2008-12-04 09:47:00,1.53165,1.5318,1.5316,1.5317,165200000.0
2008-12-04 09:48:00,1.5317,1.5317,1.5315,1.5316,163399999.0
2008-12-04 09:49:00,1.5316,1.5319,1.5316,1.5318,153599998.0
2008-12-04 09:50:00,1.5319,1.53225,1.5319,1.53225,276399994.0
2008-12-04 09:51:00,1.53225,1.53245,1.53225,1.53235,295200000.0
2008-12-04 09:52:00,1.53235,1.53255,1.53235,1.53255,454199996.0
2008-12-04 09:53:00,1.53255,1.53265,1.5324,1.53255,309999994.0
2008-12-04 09:54:00,1.53255,1.5326,1.53255,1.53255,123799998.0
2008-12-04 09:55:00,1.53255,1.53255,1.5319,1.5322,1196599971.0
2008-12-04 09:56:00,1.5322,1.53235,1.5322,1.53225,550199999.0
2008-12-04 09:57:00,1.53225,1.53245,1.53225,1.53245,578399998.0
2008-12-04 09:58:00,1.53245,1.53255,1.53245,1.5325,299999996.0
2008-12-04 09:59:00,1.53255,1.53265,1.53245,1.53255,365999995.0
2008-12-04 10:00:00,1.5326,1.53265,1.53235,1.5324,1043999984.0
2008-12-04 10:01:00,1.53245,1.53255,1.53235,1.53245,818199993.0
2008-12-04 10:02:00,1.5324,1.5338,1.53235,1.5338,939199973.0
2008-12-04 10:03:00,1.53365,1.53385,1.5336,1.5336,395200000.0
2008-12-04 10:04:00,1.5336,1.5338,1.5333,1.53345,386199995.0
2008-12-04 10:05:00,1.5335,1.53375,1.5335,1.5336,102999999.0
2008-12-04 10:06:00,1.5336,1.5342,1.53345,1.5341,997799977.0
2008-12-04 10:07:00,1.53415,1.5342,1.5339,1.5339,297600001.0
2008-12-04 10:08:00,1.5339,1.5339,1.53325,1.53325,958199985.0
2008-12-04 10:09:00,1.5335,1.53365,1.53335,1.53355,415599982.0
2008-12-04 10:10:00,1.5336,1.5338,1.5336,1.53375,471599980.0
2008-12-04 10:11:00,1.5337,1.53385,1.53365,1.5338,866999974.0
2008-12-04 10:12:00,1.53385,1.5339,1.53355,1.53355,1138199956.0
2008-12-04 10:13:00,1.53355,1.5337,1.53345,1.53365,531399993.0
2008-12-04 10:14:00,1.5337,1.53375,1.5337,1.53375,18000000.0
2008-12-04 10:15:00,1.53375,1.53395,1.5336,1.53385,356800001.0
2008-12-04 10:16:00,1.53385,1.534,1.53365,1.53365,262000000.0
2008-12-04 10:17:00,1.53375,1.53385,1.53355,1.53375,375199997.0
2008-12-04 10:18:00,1.5337,1.53385,1.5336,1.5336,271799999.0
2008-12-04 10:19:00,1.5336,1.5336,1.5335,1.5336,36000000.0
2008-12-04 10:20:00,1.5336,1.5337,1.53345,1.5335,105400000.0
2008-12-04 10:21:00,1.5336,1.5336,1.5335,1.5336,51000000.0
2008-12-04 10:22:00,1.5336,1.53375,1.5334,1.53345,301200000.0
2008-12-04 10:23:00,1.53345,1.53355,1.53315,1.53345,936199976.0
2008-12-04 10:24:00,1.53345,1.53355,1.5333,1.5334,467399995.0
2008-12-04 10:25:00,1.53345,1.53355,1.5333,1.5333,276000000.0
2008-12-04 10:26:00,1.53325,1.5333,1.53275,1.53275,205999998.0
2008-12-04 10:27:00,1.53275,1.5328,1.53225,1.53275,1104799955.0
2008-12-04 10:28:00,1.5327,1.5329,1.53255,1.53265,638399989.0
2008-12-04 10:29:00,1.53265,1.53285,1.53265,1.5328,171400000.0
2008-12-04 10:30:00,1.53285,1.5329,1.53255,1.53265,261400000.0
2008-12-04 10:31:00,1.53265,1.5329,1.53255,1.53265,332400000.0
2008-12-04 10:32:00,1.53265,1.5327,1.53245,1.53265,417800000.0
2008-12-04 10:33:00,1.53265,1.53265,1.5315,1.53185,717199996.0
2008-12-04 10:34:00,1.53185,1.53275,1.53185,1.5326,934999983.0
2008-12-04 10:35:00,1.53255,1.5327,1.53225,1.5326,825799984.0
2008-12-04 10:36:00,1.53265,1.53285,1.5322,1.5324,881799987.0
2008-12-04 10:37:00,1.53235,1.5333,1.53235,1.53315,1114599980.0
2008-12-04 10:38:00,1.53315,1.53315,1.53265,1.53275,879399982.0
2008-12-04 10:39:00,1.5327,1.533,1.5327,1.53295,259999996.0
2008-12-04 10:40:00,1.533,1.533,1.5327,1.53295,571799991.0
2008-12-04 10:41:00,1.533,1.5336,1.53265,1.53345,650399997.0
2008-12-04 10:42:00,1.53345,1.5339,1.5331,1.5333,416499994.0
2008-12-04 10:43:00,1.5333,1.5333,1.5323,1.53285,1453199960.0
2008-12-04 10:44:00,1.53285,1.5329,1.532,1.53245,1038599980.0
2008-12-04 10:45:00,1.53245,1.53275,1.53245,1.5325,639999996.0
2008-12-04 10:46:00,1.5324,1.53265,1.5321,1.53235,320600000.0
2008-12-04 10:47:00,1.53235,1.53255,1.5323,1.5325,717999997.0
2008-12-04 10:48:00,1.5325,1.5325,1.5325,1.5325,444000000.0
2008-12-04 10:49:00,1.53255,1.53265,1.5325,1.53255,708999999.0
2008-12-04 10:50:00,1.53265,1.5327,1.53245,1.5326,440799998.0
2008-12-04 10:51:00,1.5326,1.53265,1.5325,1.53265,276200000.0
2008-12-04 10:52:00,1.53265,1.5327,1.53255,1.5326,573000000.0
2008-12-04 10:53:00,1.5326,1.53265,1.5326,1.5326,717400000.0
2008-12-04 10:54:00,1.5326,1.5326,1.5322,1.53225,449799998.0
2008-12-04 10:55:00,1.53225,1.53235,1.53155,1.5316,546199999.0
2008-12-04 10:56:00,1.53165,1.5317,1.53105,1.53145,705599995.0
2008-12-04 10:57:00,1.53145,1.5316,1.531,1.531,336999998.0
2008-12-04 10:58:00,1.531,1.5311,1.53035,1.53055,593799997.0
2008-12-04 10:59:00,1.5305,1.5306,1.53035,1.53045,635399990.0
2008-12-04 11:00:00,1.53045,1.5305,1.52985,1.5301,973799992.0
2008-12-04 11:01:00,1.53015,1.53095,1.52975,1.5299,1437999970.0
2008-12-04 11:02:00,1.52965,1.52995,1.5283,1.52995,911999982.0
2008-12-04 11:03:00,1.5299,1.531,1.52965,1.531,726799979.0
2008-12-04 11:04:00,1.531,1.5317,1.53095,1.53135,708799997.0
2008-12-04 11:05:00,1.5312,1.5321,1.5311,1.5317,1348799964.0
2008-12-04 11:06:00,1.53165,1.5322,1.53155,1.5322,297599999.0
2008-12-04 11:07:00,1.5322,1.53255,1.5317,1.53195,1666999951.0
2008-12-04 11:08:00,1.5319,1.5322,1.53185,1.53195,1220799963.0
2008-12-04 11:09:00,1.53195,1.53215,1.53195,1.53195,1289399959.0
2008-12-04 11:10:00,1.53195,1.53205,1.53195,1.53195,348200000.0
2008-12-04 11:11:00,1.5321,1.5321,1.53165,1.53175,249599992.0
2008-12-04 11:12:00,1.5318,1.53185,1.53165,1.53175,1403399983.0
2008-12-04 11:13:00,1.53175,1.53195,1.53165,1.53195,724599995.0
2008-12-04 11:14:00,1.53195,1.53195,1.53165,1.53175,1163599988.0
2008-12-04 11:15:00,1.5318,1.5318,1.53145,1.53145,416000001.0
2008-12-04 11:16:00,1.53145,1.53205,1.53145,1.5319,1017999977.0
2008-12-04 11:17:00,1.532,1.5331,1.532,1.5331,1556599974.0
2008-12-04 11:18:00,1.53305,1.53365,1.5327,1.5336,1410999979.0
2008-12-04 11:19:00,1.5335,1.5335,1.53305,1.53315,563799990.0
2008-12-04 11:20:00,1.53315,1.5334,1.533,1.5332,520000000.0
2008-12-04 11:21:00,1.5332,1.5332,1.5329,1.5329,372999996.0
2008-12-04 11:22:00,1.5329,1.5329,1.5326,1.5329,411700000.0
2008-12-04 11:23:00,1.5329,1.5329,1.53235,1.5327,291200000.0
2008-12-04 11:24:00,1.53265,1.53285,1.53245,1.53275,394999995.0
2008-12-04 11:25:00,1.53275,1.534,1.53265,1.53365,810599983.0
2008-12-04 11:26:00,1.5337,1.53475,1.53365,1.5346,925399983.0
2008-12-04 11:27:00,1.53455,1.5347,1.53395,1.534,793799985.0
2008-12-04 11:28:00,1.53405,1.5345,1.5337,1.5343,778199991.0
2008-12-04 11:29:00,1.5343,1.5348,1.5341,1.5348,344799999.0
2008-12-04 11:30:00,1.5348,1.53525,1.53455,1.5348,584399998.0
2008-12-04 11:31:00,1.5348,1.53495,1.5345,1.5348,400199993.0
2008-12-04 11:32:00,1.5348,1.5348,1.5345,1.5346,467599996.0
2008-12-04 11:33:00,1.53455,1.53465,1.53445,1.53445,60200000.0
2008-12-04 11:34:00,1.53445,1.53445,1.53405,1.53415,510599998.0
2008-12-04 11:35:00,1.5342,1.5344,1.53415,1.53415,688399981.0
2008-12-04 11:36:00,1.53415,1.5344,1.53415,1.5344,240599999.0
2008-12-04 11:37:00,1.5343,1.5344,1.53365,1.5338,963199983.0
2008-12-04 11:38:00,1.53385,1.53405,1.53355,1.53405,382999999.0
2008-12-04 11:39:00,1.53405,1.5341,1.53375,1.5338,815199982.0
2008-12-04 11:40:00,1.5338,1.53405,1.53365,1.5338,508399991.0
2008-12-04 11:41:00,1.5338,1.534,1.53365,1.53375,363199993.0
2008-12-04 11:42:00,1.53375,1.53385,1.5334,1.53345,516799995.0
2008-12-04 11:43:00,1.53345,1.53375,1.533,1.53305,878199980.0
2008-12-04 11:44:00,1.53305,1.53385,1.53305,1.5332,992799960.0
2008-12-04 11:45:00,1.53325,1.53395,1.53315,1.53395,1250999952.0
2008-12-04 11:46:00,1.53385,1.5339,1.5333,1.5339,1224399970.0
2008-12-04 11:47:00,1.534,1.5343,1.53375,1.53405,773599990.0
2008-12-04 11:48:00,1.5341,1.53445,1.5339,1.5341,1052999973.0
2008-12-04 11:49:00,1.5341,1.5343,1.5339,1.53415,1471199959.0
2008-12-04 11:50:00,1.53405,1.5341,1.53375,1.534,498799997.0
2008-12-04 11:51:00,1.534,1.5341,1.53315,1.53315,1103999985.0
2008-12-04 11:52:00,1.5331,1.5334,1.533,1.53305,1040999985.0
2008-12-04 11:53:00,1.5332,1.53345,1.533,1.5333,503999996.0
2008-12-04 11:54:00,1.53345,1.5336,1.5332,1.5333,884999981.0
2008-12-04 11:55:00,1.53335,1.53395,1.53325,1.53335,905999977.0
2008-12-04 11:56:00,1.53335,1.53355,1.53305,1.53335,715799989.0
2008-12-04 11:57:00,1.53335,1.53335,1.53315,1.53315,480599989.0
2008-12-04 11:58:00,1.53315,1.5335,1.53315,1.5333,430799994.0
2008-12-04 11:59:00,1.5333,1.5334,1.53305,1.53315,684399990.0
2008-12-04 12:00:00,1.53315,1.53335,1.53315,1.5333,516199987.0
2008-12-04 12:01:00,1.53325,1.53325,1.53305,1.53305,727199989.0
2008-12-04 12:02:00,1.53305,1.53325,1.53305,1.53325,508799998.0
2008-12-04 12:03:00,1.53315,1.53315,1.5327,1.53285,534399998.0
2008-12-04 12:04:00,1.53285,1.53285,1.53245,1.53275,347999995.0
2008-12-04 12:05:00,1.5328,1.5334,1.5328,1.53295,489600000.0
2008-12-04 12:06:00,1.533,1.533,1.53255,1.533,220599999.0
2008-12-04 12:07:00,1.53295,1.5332,1.5329,1.5331,169200000.0
2008-12-04 12:08:00,1.53305,1.53305,1.53275,1.53295,518599985.0
2008-12-04 12:09:00,1.53282,1.53288,1.53244,1.53287,366800000.0
2008-12-04 12:10:00,1.5327,1.53303,1.53223,1.53255,260200000.0
2008-12-04 12:11:00,1.5327,1.5327,1.53224,1.53244,263600000.0
2008-12-04 12:12:00,1.53252,1.53279,1.53225,1.53274,312400000.0
2008-12-04 12:13:00,1.53274,1.53284,1.53238,1.53278,254599999.0
2008-12-04 12:14:00,1.53278,1.53301,1.53238,1.533,261599999.0
2008-12-04 12:15:00,1.53282,1.53338,1.5326,1.53321,135400000.0
2008-12-04 12:16:00,1.533,1.53343,1.53277,1.53304,285400000.0
2008-12-04 12:17:00,1.53292,1.53313,1.53243,1.53313,281600000.0
2008-12-04 12:18:00,1.53313,1.53313,1.53273,1.5328,257000000.0
2008-12-04 12:19:00,1.53281,1.5329,1.53247,1.53286,238000000.0
2008-12-04 12:20:00,1.53278,1.53288,1.53249,1.53263,271200000.0
2008-12-04 12:21:00,1.53264,1.53314,1.53253,1.53305,328600000.0
2008-12-04 12:22:00,1.53276,1.53342,1.53247,1.53337,278000000.0
2008-12-04 12:23:00,1.53333,1.53365,1.53321,1.53354,335599999.0
2008-12-04 12:24:00,1.53349,1.53349,1.53308,1.53328,216200000.0
2008-12-04 12:25:00,1.5333,1.5333,1.53296,1.53318,189000000.0
2008-12-04 12:26:00,1.53305,1.53322,1.53252,1.53293,281200000.0
2008-12-04 12:27:00,1.53272,1.53309,1.53257,1.53284,249800000.0
2008-12-04 12:28:00,1.53293,1.53339,1.53261,1.53303,238600000.0
2008-12-04 12:29:00,1.53317,1.53322,1.53283,1.53307,284600000.0
2008-12-04 12:30:00,1.53308,1.53319,1.53282,1.53319,211000000.0
2008-12-04 12:31:00,1.53325,1.5336,1.53297,1.53332,416399999.0
2008-12-04 12:32:00,1.5333,1.53353,1.53291,1.53323,373000000.0
2008-12-04 12:33:00,1.5333,1.53342,1.53305,1.5331,230400000.0
2008-12-04 12:34:00,1.53296,1.53342,1.53296,1.53316,160599999.0
2008-12-04 12:35:00,1.53322,1.534,1.53308,1.53371,257200000.0
2008-12-04 12:36:00,1.53404,1.53409,1.53347,1.53383,396000000.0
2008-12-04 12:37:00,1.53363,1.53386,1.53354,1.53379,371999999.0
2008-12-04 12:38:00,1.5339,1.53401,1.53368,1.53395,277600000.0
2008-12-04 12:39:00,1.53374,1.53395,1.53341,1.53365,332200000.0
2008-12-04 12:40:00,1.53373,1.5339,1.5334,1.53381,280000000.0
2008-12-04 12:41:00,1.53377,1.53388,1.53331,1.53363,313600000.0
2008-12-04 12:42:00,1.5337,1.53391,1.53338,1.53386,278599998.0
2008-12-04 12:43:00,1.53388,1.534,1.53357,1.53384,234400000.0
2008-12-04 12:44:00,1.53386,1.53395,1.53326,1.53385,312000000.0
2008-12-04 12:45:00,1.53375,1.5338,1.53375,1.53375,231599999.0
2008-12-04 12:46:00,1.53375,1.5338,1.53345,1.53365,699199995.0
2008-12-04 12:47:00,1.53343,1.53343,1.53273,1.53324,307799999.0
2008-12-04 12:48:00,1.53334,1.53344,1.53308,1.53332,314799999.0
2008-12-04 12:49:00,1.5333,1.53335,1.53289,1.53328,434399999.0
2008-12-04 12:50:00,1.5332,1.5339,1.5331,1.53376,433600000.0
2008-12-04 12:51:00,1.53383,1.5344,1.5337,1.53416,410800001.0
2008-12-04 12:52:00,1.53407,1.53479,1.53407,1.5345,210600001.0
2008-12-04 12:53:00,1.53452,1.5346,1.53401,1.53442,265999999.0
2008-12-04 12:54:00,1.53448,1.53508,1.53419,1.53503,288400001.0
2008-12-04 12:55:00,1.53505,1.53531,1.53485,1.53522,257800000.0
2008-12-04 12:56:00,1.53518,1.53536,1.5349,1.53512,520000001.0
2008-12-04 12:57:00,1.53527,1.53561,1.53487,1.5354,213400000.0
2008-12-04 12:58:00,1.53524,1.53524,1.53434,1.53456,277400001.0
2008-12-04 12:59:00,1.53455,1.53478,1.53404,1.53457,360600001.0
2008-12-04 13:00:00,1.53457,1.53469,1.53423,1.53448,400600000.0
2008-12-04 13:01:00,1.53452,1.53466,1.5337,1.53401,359800001.0
2008-12-04 13:02:00,1.53398,1.53416,1.53341,1.53367,439599999.0
2008-12-04 13:03:00,1.53345,1.53385,1.5334,1.53365,565999981.0
2008-12-04 13:04:00,1.53365,1.53425,1.53345,1.5335,975599975.0
2008-12-04 13:05:00,1.53355,1.53475,1.53345,1.53435,1137799975.0
2008-12-04 13:06:00,1.5344,1.53475,1.53425,1.53455,1566599940.0
2008-12-04 13:07:00,1.53445,1.53455,1.53415,1.5344,1325799941.0
2008-12-04 13:08:00,1.5344,1.53455,1.53375,1.5338,1738999966.0
2008-12-04 13:09:00,1.53375,1.5338,1.53335,1.53365,665600000.0
2008-12-04 13:10:00,1.53365,1.534,1.53355,1.534,528199985.0
2008-12-04 13:11:00,1.534,1.53425,1.534,1.5341,971599966.0
2008-12-04 13:12:00,1.53415,1.5343,1.53415,1.5343,293399998.0
2008-12-04 13:13:00,1.5343,1.535,1.53375,1.53405,1785999949.0
2008-12-04 13:14:00,1.53405,1.53475,1.534,1.5342,1138199959.0
2008-12-04 13:15:00,1.53415,1.5342,1.53365,1.53365,994799979.0
2008-12-04 13:16:00,1.5337,1.53385,1.53365,1.5337,672999990.0
2008-12-04 13:17:00,1.5337,1.5337,1.5336,1.5337,70400001.0
2008-12-04 13:18:00,1.5337,1.5337,1.53355,1.5336,182400001.0
2008-12-04 13:19:00,1.53355,1.53365,1.53325,1.5333,714400003.0
2008-12-04 13:20:00,1.53325,1.5333,1.5329,1.533,783799992.0
2008-12-04 13:21:00,1.533,1.5333,1.533,1.5331,376999998.0
2008-12-04 13:22:00,1.5331,1.53325,1.533,1.5331,860999990.0
2008-12-04 13:23:00,1.5331,1.53315,1.533,1.53305,721999997.0
2008-12-04 13:24:00,1.5331,1.5332,1.533,1.53315,661999996.0
2008-12-04 13:25:00,1.53315,1.5333,1.53305,1.5332,541199998.0
2008-12-04 13:26:00,1.5332,1.5332,1.53305,1.5331,133799999.0
2008-12-04 13:27:00,1.5331,1.53325,1.5331,1.5331,247599998.0
2008-12-04 13:28:00,1.5331,1.5331,1.5331,1.5331,66200000.0
2008-12-04 13:29:00,1.5331,1.5331,1.5331,1.5331,58000000.0
2008-12-04 13:30:00,1.5331,1.53335,1.5331,1.5333,204799997.0
2008-12-04 13:31:00,1.5333,1.5335,1.5333,1.5333,135400001.0
2008-12-04 13:32:00,1.53335,1.53345,1.5333,1.53335,19800000.0
2008-12-04 13:33:00,1.5333,1.5334,1.5332,1.5333,30000000.0
2008-12-04 13:34:00,1.53335,1.5339,1.5333,1.5337,179199998.0
2008-12-04 13:35:00,1.5337,1.5337,1.5337,1.5337,33000000.0
2008-12-04 13:36:00,1.5337,1.5337,1.5332,1.53335,675899989.0
2008-12-04 13:37:00,1.53335,1.53345,1.5332,1.5332,427200003.0
2008-12-04 13:38:00,1.53325,1.5334,1.53315,1.53315,286200001.0
2008-12-04 13:39:00,1.53315,1.53335,1.53255,1.53255,589599997.0
2008-12-04 13:40:00,1.53255,1.5333,1.53255,1.53325,720999985.0
2008-12-04 13:41:00,1.53315,1.5339,1.5331,1.5339,316599997.0
2008-12-04 13:42:00,1.53385,1.53415,1.53345,1.53405,1082999977.0
2008-12-04 13:43:00,1.534,1.53425,1.5338,1.53405,985599977.0
2008-12-04 13:44:00,1.53405,1.53425,1.534,1.53415,534799991.0
2008-12-04 13:45:00,1.53415,1.53435,1.53415,1.53415,427999998.0
2008-12-04 13:46:00,1.53415,1.53425,1.53415,1.53415,294999999.0
2008-12-04 13:47:00,1.53405,1.53405,1.53395,1.53395,82999997.0
2008-12-04 13:48:00,1.53395,1.534,1.53355,1.5337,1137199960.0
2008-12-04 13:49:00,1.5337,1.5337,1.533,1.5331,1261399961.0
2008-12-04 13:50:00,1.53315,1.53355,1.53305,1.53315,592599989.0
2008-12-04 13:51:00,1.53315,1.53365,1.53305,1.5335,620599982.0
2008-12-04 13:52:00,1.5335,1.53365,1.53205,1.53255,570999994.0
2008-12-04 13:53:00,1.53255,1.53305,1.53255,1.53285,311999993.0
2008-12-04 13:54:00,1.53285,1.533,1.5323,1.53245,1039599972.0
2008-12-04 13:55:00,1.53245,1.5328,1.53245,1.5328,277000000.0
2008-12-04 13:56:00,1.5328,1.5329,1.5327,1.5329,69200000.0
2008-12-04 13:57:00,1.53275,1.53295,1.5327,1.53285,210599999.0
2008-12-04 13:58:00,1.533,1.5333,1.53275,1.53325,380999992.0
2008-12-04 13:59:00,1.53325,1.53345,1.53285,1.5333,169200000.0
2008-12-04 14:00:00,1.53315,1.53385,1.5331,1.53335,494200000.0
2008-12-04 14:01:00,1.5334,1.5334,1.53275,1.5329,495399998.0
2008-12-04 14:02:00,1.53285,1.533,1.53275,1.53275,335800000.0
2008-12-04 14:03:00,1.53275,1.53285,1.53215,1.5328,948599991.0
2008-12-04 14:04:00,1.53275,1.5328,1.53215,1.5324,753399997.0
2008-12-04 14:05:00,1.53235,1.5324,1.5316,1.5316,700999996.0
2008-12-04 14:06:00,1.5316,1.5319,1.53085,1.53085,382399997.0
2008-12-04 14:07:00,1.53095,1.5321,1.53095,1.53115,792599985.0
2008-12-04 14:08:00,1.53115,1.5317,1.53115,1.53165,1232799981.0
2008-12-04 14:09:00,1.5317,1.5321,1.53115,1.53115,1499399952.0
2008-12-04 14:10:00,1.5311,1.5321,1.53105,1.53195,836199983.0
2008-12-04 14:11:00,1.53195,1.5321,1.5319,1.53195,399399999.0
2008-12-04 14:12:00,1.53195,1.5321,1.53195,1.53195,685599998.0
2008-12-04 14:13:00,1.53195,1.53225,1.53195,1.53205,609800004.0
2008-12-04 14:14:00,1.53205,1.5322,1.53155,1.53205,415399998.0
2008-12-04 14:15:00,1.53205,1.53235,1.53205,1.53225,250599997.0
2008-12-04 14:16:00,1.53225,1.5327,1.53205,1.53225,834399985.0
2008-12-04 14:17:00,1.53225,1.53225,1.53175,1.53185,696799994.0
2008-12-04 14:18:00,1.53185,1.5327,1.53155,1.5326,539199997.0
2008-12-04 14:19:00,1.5326,1.53325,1.53255,1.5331,736599994.0
2008-12-04 14:20:00,1.5332,1.5332,1.5329,1.5331,468799999.0
2008-12-04 14:21:00,1.5331,1.5331,1.53295,1.53295,128800000.0
2008-12-04 14:22:00,1.5331,1.53315,1.53285,1.5331,351199996.0
2008-12-04 14:23:00,1.53315,1.53315,1.5324,1.5324,648199988.0
2008-12-04 14:24:00,1.53235,1.53245,1.53235,1.53235,738799997.0
2008-12-04 14:25:00,1.53235,1.5326,1.53215,1.53235,1096199991.0
2008-12-04 14:26:00,1.53235,1.53245,1.53215,1.53245,1469399973.0
2008-12-04 14:27:00,1.53245,1.53245,1.53225,1.53235,731199991.0
2008-12-04 14:28:00,1.5324,1.53265,1.53225,1.53245,1134199985.0
2008-12-04 14:29:00,1.5325,1.53255,1.53235,1.53235,826799969.0
2008-12-04 14:30:00,1.53235,1.5328,1.53235,1.53275,515399994.0
2008-12-04 14:31:00,1.53275,1.5334,1.53275,1.53315,799199991.0
2008-12-04 14:32:00,1.53325,1.53385,1.53305,1.53385,560599998.0
2008-12-04 14:33:00,1.53395,1.53425,1.53365,1.5339,561199990.0
2008-12-04 14:34:00,1.53395,1.534,1.53365,1.53365,178399999.0
2008-12-04 14:35:00,1.53365,1.53365,1.5331,1.53325,556799995.0
2008-12-04 14:36:00,1.53325,1.5333,1.53295,1.53325,417999999.0
2008-12-04 14:37:00,1.53325,1.53335,1.53325,1.53325,342200000.0
2008-12-04 14:38:00,1.53325,1.53325,1.53295,1.5331,366199999.0
2008-12-04 14:39:00,1.53305,1.5335,1.533,1.53315,406999993.0
2008-12-04 14:40:00,1.53315,1.53325,1.5329,1.53305,666599992.0
2008-12-04 14:41:00,1.53295,1.53305,1.53295,1.53295,167000000.0
2008-12-04 14:42:00,1.53295,1.533,1.53295,1.53295,59800000.0
2008-12-04 14:43:00,1.533,1.53315,1.5329,1.5331,104800000.0
2008-12-04 14:44:00,1.533,1.5331,1.5329,1.53295,448400000.0
2008-12-04 14:45:00,1.5331,1.53445,1.5328,1.534,634599993.0
2008-12-04 14:46:00,1.534,1.5347,1.5336,1.53405,753399994.0
2008-12-04 14:47:00,1.53405,1.53415,1.53395,1.534,657600000.0
2008-12-04 14:48:00,1.53395,1.5343,1.53395,1.53425,353200000.0
2008-12-04 14:49:00,1.5341,1.53435,1.53385,1.534,323799999.0
2008-12-04 14:50:00,1.534,1.534,1.5333,1.53365,570999999.0
2008-12-04 14:51:00,1.53355,1.5339,1.5333,1.5337,643399999.0
2008-12-04 14:52:00,1.53365,1.53395,1.5334,1.53355,311000001.0
2008-12-04 14:53:00,1.5336,1.53365,1.5334,1.53345,188000002.0
2008-12-04 14:54:00,1.5336,1.53395,1.5336,1.53365,476400001.0
2008-12-04 14:55:00,1.53365,1.53425,1.53365,1.53415,351600000.0
2008-12-04 14:56:00,1.5341,1.53475,1.5341,1.53455,1200699981.0
2008-12-04 14:57:00,1.5345,1.5347,1.5344,1.5345,749199989.0
2008-12-04 14:58:00,1.5345,1.53475,1.534,1.5346,602599995.0
2008-12-04 14:59:00,1.5346,1.535,1.5345,1.5349,438599992.0
2008-12-04 15:00:00,1.53485,1.53485,1.53415,1.5342,1213399978.0
2008-12-04 15:01:00,1.53415,1.5344,1.53385,1.534,847799977.0
2008-12-04 15:02:00,1.534,1.5349,1.53395,1.53485,522800002.0
2008-12-04 15:03:00,1.53485,1.535,1.53445,1.5347,663199991.0
2008-12-04 15:04:00,1.5348,1.5349,1.53465,1.5349,371799996.0
2008-12-04 15:05:00,1.5349,1.5349,1.53475,1.53475,577199990.0
2008-12-04 15:06:00,1.53475,1.53505,1.5347,1.53475,474599994.0
2008-12-04 15:07:00,1.53475,1.5349,1.53465,1.53475,590199989.0
2008-12-04 15:08:00,1.5348,1.5349,1.53435,1.53465,726399993.0
2008-12-04 15:09:00,1.53465,1.5349,1.53435,1.53445,592599995.0
2008-12-04 15:10:00,1.53445,1.5347,1.53445,1.53455,139800000.0
2008-12-04 15:11:00,1.53455,1.5348,1.53455,1.53455,714799989.0
2008-12-04 15:12:00,1.53455,1.5347,1.5345,1.5345,88999999.0
2008-12-04 15:13:00,1.5345,1.5345,1.5341,1.5342,185200002.0
2008-12-04 15:14:00,1.5342,1.5342,1.5334,1.53345,282599997.0
2008-12-04 15:15:00,1.53345,1.5337,1.5334,1.53345,368199998.0
2008-12-04 15:16:00,1.53345,1.53385,1.53325,1.53365,650399995.0
2008-12-04 15:17:00,1.53365,1.53405,1.53355,1.5338,405799999.0
2008-12-04 15:18:00,1.5338,1.534,1.5338,1.5339,190200000.0
2008-12-04 15:19:00,1.53385,1.53435,1.53385,1.53415,523599991.0
2008-12-04 15:20:00,1.5341,1.5341,1.53375,1.53385,349400001.0
2008-12-04 15:21:00,1.53385,1.5339,1.53355,1.53365,535799998.0
2008-12-04 15:22:00,1.53365,1.5339,1.53365,1.53385,408399998.0
2008-12-04 15:23:00,1.53385,1.5343,1.53385,1.5343,97200000.0
2008-12-04 15:24:00,1.5343,1.5343,1.5341,1.5341,38200000.0
2008-12-04 15:25:00,1.5341,1.5342,1.53385,1.53405,143200000.0
2008-12-04 15:26:00,1.53405,1.53455,1.53405,1.53445,400600000.0
2008-12-04 15:27:00,1.5345,1.5346,1.5339,1.53435,319999998.0
2008-12-04 15:28:00,1.5344,1.5344,1.53395,1.5341,365599995.0
2008-12-04 15:29:00,1.53415,1.5342,1.53385,1.53395,245600000.0
2008-12-04 15:30:00,1.534,1.53475,1.534,1.5343,792799980.0
2008-12-04 15:31:00,1.5343,1.53445,1.5339,1.53425,616599998.0
2008-12-04 15:32:00,1.5343,1.5343,1.5337,1.5337,471999995.0
2008-12-04 15:33:00,1.5337,1.5339,1.5334,1.53345,241199999.0
2008-12-04 15:34:00,1.53345,1.5337,1.53325,1.53345,812199988.0
2008-12-04 15:35:00,1.53345,1.5342,1.53345,1.53405,839599984.0
2008-12-04 15:36:00,1.534,1.53425,1.53355,1.53355,889600002.0
2008-12-04 15:37:00,1.5335,1.5339,1.53345,1.5338,604599993.0
2008-12-04 15:38:00,1.5338,1.534,1.5337,1.53375,428200002.0
2008-12-04 15:39:00,1.53375,1.5339,1.53355,1.5337,519799998.0
2008-12-04 15:40:00,1.5337,1.5338,1.53365,1.53365,170599999.0
2008-12-04 15:41:00,1.53365,1.5341,1.53365,1.534,146800000.0
2008-12-04 15:42:00,1.53395,1.53405,1.5336,1.53375,525599996.0
2008-12-04 15:43:00,1.53375,1.53405,1.53345,1.53385,840199991.0
2008-12-04 15:44:00,1.5339,1.5343,1.5339,1.5342,335399999.0
2008-12-04 15:45:00,1.53425,1.5343,1.53375,1.53375,559599999.0
2008-12-04 15:46:00,1.5338,1.5338,1.5334,1.53345,341399999.0
2008-12-04 15:47:00,1.53345,1.5336,1.53325,1.5333,316200000.0
2008-12-04 15:48:00,1.5333,1.5338,1.53325,1.53325,900799985.0
2008-12-04 15:49:00,1.53325,1.5342,1.53325,1.5342,653599997.0
2008-12-04 15:50:00,1.5342,1.5344,1.534,1.534,531399997.0
2008-12-04 15:51:00,1.534,1.534,1.5329,1.533,884399985.0
2008-12-04 15:52:00,1.5331,1.5338,1.53305,1.53325,894999990.0
2008-12-04 15:53:00,1.53325,1.53355,1.5329,1.53305,612999993.0
2008-12-04 15:54:00,1.53305,1.53325,1.53305,1.5332,509400000.0
2008-12-04 15:55:00,1.5332,1.53355,1.5332,1.53345,446399997.0
2008-12-04 15:56:00,1.53345,1.5339,1.53335,1.5336,706399991.0
2008-12-04 15:57:00,1.53355,1.53375,1.5335,1.53355,417199994.0
2008-12-04 15:58:00,1.53355,1.5338,1.5333,1.53365,468999994.0
2008-12-04 15:59:00,1.53365,1.53365,1.53315,1.53315,860199993.0
2008-12-04 16:00:00,1.53315,1.53335,1.53265,1.53295,1075999985.0
2008-12-04 16:01:00,1.53295,1.533,1.5324,1.5324,426399997.0
2008-12-04 16:02:00,1.53245,1.53275,1.53215,1.5327,435999999.0
2008-12-04 16:03:00,1.53265,1.5328,1.53225,1.5325,1146799991.0
2008-12-04 16:04:00,1.5325,1.5326,1.53235,1.5324,692999993.0
2008-12-04 16:05:00,1.5324,1.5331,1.53235,1.53295,890999995.0
2008-12-04 16:06:00,1.53295,1.5334,1.53295,1.53325,635799999.0
2008-12-04 16:07:00,1.53325,1.5334,1.53305,1.53305,275600000.0
2008-12-04 16:08:00,1.53305,1.53315,1.53305,1.53305,279400000.0
2008-12-04 16:09:00,1.53305,1.5333,1.533,1.53305,1119000005.0
2008-12-04 16:10:00,1.53305,1.53395,1.53305,1.53395,501199999.0
2008-12-04 16:11:00,1.534,1.5342,1.5333,1.53365,594999993.0
2008-12-04 16:12:00,1.53365,1.5337,1.53315,1.53345,1341799967.0
2008-12-04 16:13:00,1.53345,1.5338,1.5334,1.53375,787999994.0
2008-12-04 16:14:00,1.5338,1.53425,1.5338,1.53395,331200000.0
2008-12-04 16:15:00,1.53395,1.534,1.53345,1.53345,488599994.0
2008-12-04 16:16:00,1.53345,1.5335,1.5331,1.53315,672399993.0
2008-12-04 16:17:00,1.53315,1.5332,1.533,1.5331,735999983.0
2008-12-04 16:18:00,1.5331,1.5339,1.53295,1.5339,366199995.0
2008-12-04 16:19:00,1.5339,1.53425,1.53325,1.53325,1065999978.0
2008-12-04 16:20:00,1.53325,1.5348,1.533,1.5348,713799999.0
2008-12-04 16:21:00,1.5348,1.53545,1.53455,1.5346,820399991.0
2008-12-04 16:22:00,1.5346,1.5347,1.5344,1.5346,681799989.0
2008-12-04 16:23:00,1.53455,1.53475,1.53445,1.53475,843599997.0
2008-12-04 16:24:00,1.53475,1.53505,1.53445,1.5348,491399990.0
2008-12-04 16:25:00,1.5348,1.53485,1.53435,1.53445,653599990.0
2008-12-04 16:26:00,1.53445,1.53505,1.53445,1.5346,722399995.0
2008-12-04 16:27:00,1.5346,1.5348,1.53445,1.53465,633199993.0
2008-12-04 16:28:00,1.53465,1.5349,1.5346,1.53465,1025399983.0
2008-12-04 16:29:00,1.53465,1.5347,1.53445,1.53465,378399994.0
2008-12-04 16:30:00,1.5346,1.535,1.5341,1.53445,700799991.0
2008-12-04 16:31:00,1.53445,1.53475,1.53435,1.53445,752999991.0
2008-12-04 16:32:00,1.5344,1.53465,1.53425,1.5344,1058999994.0
2008-12-04 16:33:00,1.5344,1.5351,1.53435,1.53505,619399994.0
2008-12-04 16:34:00,1.535,1.5366,1.535,1.53645,891799994.0
2008-12-04 16:35:00,1.53645,1.5369,1.5364,1.53675,944799997.0
2008-12-04 16:36:00,1.5367,1.5369,1.53645,1.5369,1038799993.0
2008-12-04 16:37:00,1.5368,1.5368,1.5365,1.53665,851999975.0
2008-12-04 16:38:00,1.53665,1.5367,1.53595,1.53615,873999987.0
2008-12-04 16:39:00,1.5362,1.5363,1.5359,1.53615,780799985.0
2008-12-04 16:40:00,1.53615,1.5367,1.53595,1.5363,779999991.0
2008-12-04 16:41:00,1.5363,1.53645,1.53625,1.53625,521999999.0
2008-12-04 16:42:00,1.53625,1.53625,1.53585,1.53585,338399998.0
2008-12-04 16:43:00,1.53585,1.53605,1.53575,1.5359,997399990.0
2008-12-04 16:44:00,1.5359,1.53665,1.5359,1.5365,783599986.0
2008-12-04 16:45:00,1.53645,1.5368,1.53645,1.5367,449199993.0
2008-12-04 16:46:00,1.53665,1.5377,1.53665,1.5374,418999996.0
2008-12-04 16:47:00,1.5374,1.53745,1.5359,1.53595,943599977.0
2008-12-04 16:48:00,1.53595,1.5365,1.5359,1.53635,678599993.0
2008-12-04 16:49:00,1.53635,1.53675,1.53635,1.5364,800399995.0
2008-12-04 16:50:00,1.5364,1.53675,1.5364,1.53665,474399996.0
2008-12-04 16:51:00,1.53665,1.53715,1.5365,1.53695,1052799994.0
2008-12-04 16:52:00,1.53695,1.53735,1.5369,1.537,599199992.0
2008-12-04 16:53:00,1.53695,1.53695,1.53605,1.53655,746399997.0
2008-12-04 16:54:00,1.53655,1.5367,1.53605,1.5363,712599989.0
2008-12-04 16:55:00,1.53625,1.5363,1.53575,1.5358,636399987.0
2008-12-04 16:56:00,1.53585,1.53595,1.5357,1.53595,614799996.0
2008-12-04 16:57:00,1.53595,1.5364,1.53575,1.53615,731199996.0
2008-12-04 16:58:00,1.53615,1.5363,1.53585,1.5362,341600001.0
2008-12-04 16:59:00,1.53625,1.53645,1.53565,1.5364,1058199979.0
2008-12-04 17:00:00,1.5364,1.5364,1.53575,1.53595,1067799980.0
2008-12-04 17:01:00,1.5359,1.53645,1.5359,1.53625,1263999987.0
2008-12-04 17:02:00,1.5363,1.5371,1.5362,1.537,1137199984.0
2008-12-04 17:03:00,1.537,1.5372,1.5367,1.53695,1300199983.0
2008-12-04 17:04:00,1.53695,1.5372,1.53655,1.53665,894999983.0
2008-12-04 17:05:00,1.53665,1.5367,1.53605,1.5366,895199992.0
2008-12-04 17:06:00,1.5366,1.53665,1.53575,1.53605,1027799984.0
2008-12-04 17:07:00,1.53605,1.5361,1.53585,1.53585,1219999979.0
2008-12-04 17:08:00,1.53585,1.53615,1.5358,1.53605,459999995.0
2008-12-04 17:09:00,1.5361,1.5367,1.53605,1.53605,922799972.0
2008-12-04 17:10:00,1.53605,1.53625,1.53585,1.53585,1495599967.0
2008-12-04 17:11:00,1.53585,1.53605,1.5358,1.53595,683999994.0
2008-12-04 17:12:00,1.53605,1.5362,1.53595,1.53595,705799994.0
2008-12-04 17:13:00,1.53605,1.53625,1.5359,1.53605,434799999.0
2008-12-04 17:14:00,1.53605,1.53635,1.536,1.536,604199994.0
2008-12-04 17:15:00,1.5361,1.53635,1.53595,1.5363,1151399968.0
2008-12-04 17:16:00,1.5363,1.53665,1.53625,1.53655,1282199973.0
2008-12-04 17:17:00,1.5365,1.53655,1.53635,1.53635,767400005.0
2008-12-04 17:18:00,1.53635,1.5366,1.53635,1.53635,722199989.0
2008-12-04 17:19:00,1.53635,1.5367,1.53625,1.53625,316999996.0
2008-12-04 17:20:00,1.53625,1.5364,1.53615,1.53635,524199995.0
2008-12-04 17:21:00,1.53635,1.53645,1.53625,1.53645,405000002.0
2008-12-04 17:22:00,1.53645,1.5367,1.53635,1.53655,395999999.0
2008-12-04 17:23:00,1.53655,1.53685,1.5365,1.53675,941199985.0
2008-12-04 17:24:00,1.53675,1.5372,1.53665,1.5369,1358399978.0
2008-12-04 17:25:00,1.53685,1.537,1.5363,1.5363,1180199962.0
2008-12-04 17:26:00,1.5362,1.5365,1.5362,1.5363,732799987.0
2008-12-04 17:27:00,1.5363,1.5364,1.53605,1.53625,1258599959.0
2008-12-04 17:28:00,1.53625,1.53625,1.53605,1.5361,737199974.0
2008-12-04 17:29:00,1.5361,1.53615,1.53565,1.53575,304600000.0
2008-12-04 17:30:00,1.53575,1.53605,1.53575,1.53605,188200000.0
2008-12-04 17:31:00,1.53605,1.5361,1.5359,1.53595,143599999.0
2008-12-04 17:32:00,1.5359,1.5359,1.5354,1.53545,586799990.0
2008-12-04 17:33:00,1.53545,1.5357,1.53545,1.5356,664599991.0
2008-12-04 17:34:00,1.5356,1.53635,1.53555,1.53585,590399992.0
2008-12-04 17:35:00,1.53585,1.53705,1.53585,1.53665,1248799966.0
2008-12-04 17:36:00,1.5367,1.537,1.53655,1.53675,1485999970.0
2008-12-04 17:37:00,1.5367,1.5367,1.53575,1.53615,1265799971.0
2008-12-04 17:38:00,1.5361,1.53715,1.53595,1.53715,740799984.0
2008-12-04 17:39:00,1.53715,1.5373,1.53685,1.53725,911599980.0
2008-12-04 17:40:00,1.53725,1.538,1.53725,1.538,460999999.0
2008-12-04 17:41:00,1.53795,1.5384,1.53795,1.53805,1041399973.0
2008-12-04 17:42:00,1.53795,1.5387,1.5379,1.5382,641799994.0
2008-12-04 17:43:00,1.5382,1.53855,1.5376,1.53835,1719999946.0
2008-12-04 17:44:00,1.5384,1.539,1.5379,1.53795,981399985.0
2008-12-04 17:45:00,1.53795,1.53805,1.53785,1.5379,287600001.0
2008-12-04 17:46:00,1.5379,1.53825,1.5379,1.5381,181200001.0
2008-12-04 17:47:00,1.538,1.53885,1.5377,1.53875,593399999.0
2008-12-04 17:48:00,1.53875,1.5392,1.5387,1.53915,532799997.0
2008-12-04 17:49:00,1.5391,1.53935,1.53885,1.5392,331599998.0
2008-12-04 17:50:00,1.53915,1.53915,1.53875,1.53905,882599980.0
2008-12-04 17:51:00,1.5391,1.5391,1.5382,1.53885,863799978.0
2008-12-04 17:52:00,1.5388,1.53935,1.5388,1.53925,234600000.0
2008-12-04 17:53:00,1.53925,1.53955,1.53925,1.5393,331000000.0
2008-12-04 17:54:00,1.53935,1.53945,1.5389,1.53915,629799998.0
2008-12-04 17:55:00,1.5392,1.53955,1.53915,1.5394,502199998.0
2008-12-04 17:56:00,1.5394,1.5399,1.53865,1.5387,418399999.0
2008-12-04 17:57:00,1.5387,1.53885,1.53835,1.53845,591199992.0
2008-12-04 17:58:00,1.53845,1.5389,1.5383,1.53885,598999991.0
2008-12-04 17:59:00,1.5387,1.5387,1.5374,1.53745,553399998.0
2008-12-04 18:00:00,1.53735,1.53745,1.53655,1.53695,640999997.0
2008-12-04 18:01:00,1.53685,1.537,1.53645,1.53665,321600001.0
2008-12-04 18:02:00,1.53665,1.5371,1.53655,1.53705,687399997.0
2008-12-04 18:03:00,1.53695,1.53705,1.53665,1.53675,575199995.0
2008-12-04 18:04:00,1.53675,1.53695,1.536,1.53635,754799990.0
2008-12-04 18:05:00,1.53635,1.5366,1.536,1.53645,559399995.0
2008-12-04 18:06:00,1.53655,1.53655,1.53605,1.53625,240799999.0
2008-12-04 18:07:00,1.53625,1.53645,1.5358,1.53625,358199998.0
2008-12-04 18:08:00,1.53625,1.53635,1.536,1.53635,468199995.0
2008-12-04 18:09:00,1.53635,1.53655,1.53585,1.53615,418999997.0
2008-12-04 18:10:00,1.53615,1.53615,1.53595,1.536,320399998.0
2008-12-04 18:11:00,1.53595,1.5364,1.53595,1.53615,390199998.0
2008-12-04 18:12:00,1.5362,1.53625,1.53555,1.53615,410399997.0
2008-12-04 18:13:00,1.5361,1.53665,1.53575,1.53635,349600000.0
2008-12-04 18:14:00,1.53635,1.5369,1.53615,1.5368,489599998.0
2008-12-04 18:15:00,1.5368,1.53835,1.5368,1.53785,1149599979.0
2008-12-04 18:16:00,1.53785,1.538,1.53645,1.53775,1281999976.0
2008-12-04 18:17:00,1.5379,1.5391,1.5379,1.53865,1734999942.0
2008-12-04 18:18:00,1.53865,1.53875,1.5381,1.5382,678799987.0
2008-12-04 18:19:00,1.53815,1.53815,1.5376,1.53765,896799983.0
2008-12-04 18:20:00,1.53765,1.53825,1.53735,1.53795,649799997.0
2008-12-04 18:21:00,1.53785,1.5381,1.53555,1.53665,716199989.0
2008-12-04 18:22:00,1.53665,1.5374,1.53645,1.53695,1137799988.0
2008-12-04 18:23:00,1.53695,1.53775,1.53645,1.53705,1118599985.0
2008-12-04 18:24:00,1.53705,1.5372,1.5363,1.5367,541000000.0
2008-12-04 18:25:00,1.5366,1.5367,1.53555,1.53645,463799997.0
2008-12-04 18:26:00,1.53635,1.537,1.53595,1.53675,464999998.0
2008-12-04 18:27:00,1.53675,1.53805,1.5367,1.53725,465799997.0
2008-12-04 18:28:00,1.5372,1.5372,1.53615,1.53665,418400001.0
2008-12-04 18:29:00,1.53665,1.53685,1.5354,1.53605,543800004.0
2008-12-04 18:30:00,1.53605,1.53685,1.53555,1.53645,508999999.0
2008-12-04 18:31:00,1.53645,1.5368,1.536,1.5365,561999991.0
2008-12-04 18:32:00,1.5365,1.5367,1.53595,1.53615,1511199950.0
2008-12-04 18:33:00,1.53605,1.5361,1.53535,1.5354,365399997.0
2008-12-04 18:34:00,1.5354,1.53575,1.535,1.53515,359199999.0
2008-12-04 18:35:00,1.53515,1.53605,1.53445,1.53595,413599997.0
2008-12-04 18:36:00,1.536,1.536,1.53475,1.5357,765599982.0
2008-12-04 18:37:00,1.53575,1.53625,1.53535,1.53545,705399995.0
2008-12-04 18:38:00,1.53545,1.5371,1.53535,1.5371,561799992.0
2008-12-04 18:39:00,1.53725,1.5381,1.5371,1.5379,577399998.0
2008-12-04 18:40:00,1.53805,1.53805,1.5371,1.5372,291599998.0
2008-12-04 18:41:00,1.53715,1.53715,1.53645,1.53655,386599999.0
2008-12-04 18:42:00,1.53665,1.53675,1.53565,1.53565,634399992.0
2008-12-04 18:43:00,1.53565,1.53645,1.53565,1.53645,770999990.0
2008-12-04 18:44:00,1.5364,1.53655,1.5348,1.53585,1215199972.0
2008-12-04 18:45:00,1.5359,1.53625,1.5355,1.5361,1090199979.0
2008-12-04 18:46:00,1.5361,1.53675,1.53595,1.53655,755399989.0
2008-12-04 18:47:00,1.5365,1.53685,1.5363,1.5364,580799999.0
2008-12-04 18:48:00,1.5364,1.53655,1.53585,1.53585,733799988.0
2008-12-04 18:49:00,1.5361,1.5365,1.5357,1.5365,459599989.0
2008-12-04 18:50:00,1.53645,1.5365,1.5357,1.536,469399996.0
2008-12-04 18:51:00,1.53595,1.53615,1.5357,1.536,459600001.0
2008-12-04 18:52:00,1.53585,1.53615,1.53585,1.53595,155600000.0
2008-12-04 18:53:00,1.53595,1.53635,1.53595,1.5363,366199996.0
2008-12-04 18:54:00,1.5365,1.53695,1.53635,1.53695,460999998.0
2008-12-04 18:55:00,1.53695,1.5384,1.53685,1.5382,543800000.0
2008-12-04 18:56:00,1.5382,1.5382,1.5372,1.5372,452399997.0
2008-12-04 18:57:00,1.5371,1.53725,1.5365,1.53715,596999994.0
2008-12-04 18:58:00,1.53715,1.5373,1.5369,1.53695,329800000.0
2008-12-04 18:59:00,1.53685,1.53695,1.53635,1.5368,343599998.0
2008-12-04 19:00:00,1.5368,1.5368,1.5361,1.5362,751799991.0
2008-12-04 19:01:00,1.5362,1.5364,1.53575,1.5362,901399999.0
2008-12-04 19:02:00,1.53615,1.5364,1.53595,1.53595,311599997.0
2008-12-04 19:03:00,1.536,1.5361,1.53565,1.53575,529399998.0
2008-12-04 19:04:00,1.53575,1.53575,1.53575,1.53575,141600000.0
2008-12-04 19:05:00,1.53575,1.53595,1.53575,1.53575,231000000.0
2008-12-04 19:06:00,1.53575,1.53585,1.5355,1.53565,209000000.0
2008-12-04 19:07:00,1.53555,1.53625,1.53545,1.53555,424799999.0
2008-12-04 19:08:00,1.53555,1.53555,1.535,1.53515,267600000.0
2008-12-04 19:09:00,1.53515,1.53525,1.535,1.53505,207400000.0
2008-12-04 19:10:00,1.53505,1.5353,1.53495,1.53515,532799999.0
2008-12-04 19:11:00,1.53515,1.5355,1.53515,1.5353,488800000.0
2008-12-04 19:12:00,1.5353,1.5354,1.53485,1.535,299399999.0
2008-12-04 19:13:00,1.535,1.53545,1.535,1.53535,266200000.0
2008-12-04 19:14:00,1.53535,1.5354,1.53505,1.53515,222600001.0
2008-12-04 19:15:00,1.53515,1.5356,1.5351,1.53535,324400000.0
2008-12-04 19:16:00,1.53535,1.536,1.53515,1.53585,573999995.0
2008-12-04 19:17:00,1.53595,1.5368,1.53525,1.53525,739999997.0
2008-12-04 19:18:00,1.53525,1.53555,1.5349,1.5352,457399998.0
2008-12-04 19:19:00,1.5352,1.5356,1.53465,1.5348,453599999.0
2008-12-04 19:20:00,1.5347,1.5349,1.53455,1.5347,244400004.0
2008-12-04 19:21:00,1.5347,1.53475,1.5347,1.5347,98600000.0
2008-12-04 19:22:00,1.5347,1.53495,1.53435,1.53475,299600000.0
2008-12-04 19:23:00,1.5347,1.5351,1.53465,1.53505,343599997.0
2008-12-04 19:24:00,1.53505,1.53565,1.535,1.53545,531199999.0
2008-12-04 19:25:00,1.53545,1.5355,1.53505,1.53515,528799996.0
2008-12-04 19:26:00,1.5351,1.5351,1.5346,1.53465,377599998.0
2008-12-04 19:27:00,1.5346,1.5346,1.53445,1.53445,241799999.0
2008-12-04 19:28:00,1.5345,1.53495,1.5345,1.5349,446400001.0
2008-12-04 19:29:00,1.53495,1.53495,1.53405,1.53445,340600000.0
2008-12-04 19:30:00,1.53445,1.53445,1.53345,1.5344,353999999.0
2008-12-04 19:31:00,1.5344,1.53445,1.5335,1.53355,404199998.0
2008-12-04 19:32:00,1.53365,1.5338,1.53305,1.53375,362399999.0
2008-12-04 19:33:00,1.5338,1.5345,1.5338,1.53425,482799997.0
2008-12-04 19:34:00,1.53425,1.5345,1.53405,1.5343,427000001.0
2008-12-04 19:35:00,1.5343,1.5343,1.533,1.53365,417899997.0
2008-12-04 19:36:00,1.53365,1.53375,1.53365,1.53365,286600000.0
2008-12-04 19:37:00,1.53365,1.53395,1.53305,1.53305,428399999.0
2008-12-04 19:38:00,1.5331,1.5332,1.5319,1.53225,507399996.0
2008-12-04 19:39:00,1.53235,1.5325,1.53185,1.53245,336400002.0
2008-12-04 19:40:00,1.53245,1.5329,1.53215,1.5329,364400001.0
2008-12-04 19:41:00,1.53295,1.5334,1.53295,1.5332,95800000.0
2008-12-04 19:42:00,1.5332,1.5335,1.5329,1.53325,325399996.0
2008-12-04 19:43:00,1.53325,1.53325,1.53325,1.53325,61600000.0
2008-12-04 19:44:00,1.5331,1.53325,1.5331,1.5331,208200000.0
2008-12-04 19:45:00,1.5331,1.5333,1.53275,1.53305,459399999.0
2008-12-04 19:46:00,1.53305,1.5333,1.53285,1.53315,422000001.0
2008-12-04 19:47:00,1.53315,1.53355,1.5331,1.5332,169400000.0
2008-12-04 19:48:00,1.5332,1.5332,1.53235,1.53245,387600000.0
2008-12-04 19:49:00,1.53245,1.53345,1.53245,1.5333,467799998.0
2008-12-04 19:50:00,1.53325,1.53365,1.5325,1.5325,524800003.0
2008-12-04 19:51:00,1.53245,1.5325,1.53215,1.53225,382800000.0
2008-12-04 19:52:00,1.5322,1.5324,1.53215,1.53215,470400000.0
2008-12-04 19:53:00,1.53215,1.53215,1.5317,1.5319,270600000.0
2008-12-04 19:54:00,1.53205,1.53295,1.53205,1.53265,452200000.0
2008-12-04 19:55:00,1.53265,1.53365,1.5325,1.53255,435199999.0
2008-12-04 19:56:00,1.5326,1.5331,1.53235,1.533,164000000.0
2008-12-04 19:57:00,1.533,1.5333,1.53295,1.533,100000001.0
2008-12-04 19:58:00,1.533,1.533,1.5324,1.53255,147400000.0
2008-12-04 19:59:00,1.53255,1.5328,1.5322,1.5322,387799998.0
2008-12-04 20:00:00,1.53205,1.53255,1.53195,1.5323,313000000.0
2008-12-04 20:01:00,1.53235,1.53285,1.53225,1.53255,522799997.0
2008-12-04 20:02:00,1.53255,1.53305,1.53255,1.5328,318400000.0
2008-12-04 20:03:00,1.53285,1.533,1.5326,1.53295,379800000.0
2008-12-04 20:04:00,1.5329,1.533,1.53275,1.533,193400000.0
2008-12-04 20:05:00,1.53295,1.5334,1.53295,1.53315,177399999.0
2008-12-04 20:06:00,1.5331,1.53315,1.53275,1.53305,450199999.0
2008-12-04 20:07:00,1.5331,1.5332,1.53285,1.5329,193800000.0
2008-12-04 20:08:00,1.5329,1.53305,1.53285,1.53285,240400003.0
2008-12-04 20:09:00,1.5329,1.53305,1.53245,1.533,729999999.0
2008-12-04 20:10:00,1.53295,1.53305,1.5328,1.53295,239000000.0
2008-12-04 20:11:00,1.53295,1.53305,1.53255,1.53255,149200000.0
2008-12-04 20:12:00,1.53255,1.5328,1.5325,1.5326,155800000.0
2008-12-04 20:13:00,1.53255,1.53295,1.53255,1.53255,247800002.0
2008-12-04 20:14:00,1.53255,1.53255,1.53255,1.53255,59000000.0
2008-12-04 20:15:00,1.53255,1.53255,1.53165,1.53175,286399995.0
2008-12-04 20:16:00,1.5318,1.5319,1.53175,1.53175,160400000.0
2008-12-04 20:17:00,1.5318,1.5319,1.53175,1.53185,39800000.0
2008-12-04 20:18:00,1.53185,1.532,1.53135,1.5318,279999999.0
2008-12-04 20:19:00,1.53175,1.53225,1.53175,1.53225,221200000.0
2008-12-04 20:20:00,1.53225,1.53245,1.53225,1.5323,208800000.0
2008-12-04 20:21:00,1.5323,1.53235,1.53205,1.53205,408600000.0
2008-12-04 20:22:00,1.53205,1.5323,1.53205,1.53225,381600000.0
2008-12-04 20:23:00,1.53225,1.53265,1.5321,1.5324,363799999.0
2008-12-04 20:24:00,1.5324,1.53245,1.53215,1.53245,140400000.0
2008-12-04 20:25:00,1.5325,1.5325,1.53135,1.53135,191199998.0
2008-12-04 20:26:00,1.5313,1.53145,1.53125,1.53145,229400000.0
2008-12-04 20:27:00,1.53145,1.53165,1.53145,1.53155,53000000.0
2008-12-04 20:28:00,1.53155,1.5316,1.53125,1.53145,122800000.0
2008-12-04 20:29:00,1.5315,1.5322,1.5314,1.53195,273400000.0
2008-12-04 20:30:00,1.53195,1.53195,1.53125,1.5314,273800000.0
2008-12-04 20:31:00,1.5316,1.5321,1.5315,1.532,282200000.0
2008-12-04 20:32:00,1.5321,1.5322,1.53145,1.53155,163400000.0
2008-12-04 20:33:00,1.53145,1.5319,1.5312,1.5312,197800000.0
2008-12-04 20:34:00,1.53125,1.5315,1.53125,1.53145,113999999.0
2008-12-04 20:35:00,1.53145,1.5318,1.5312,1.5314,428399998.0
2008-12-04 20:36:00,1.5314,1.5317,1.5314,1.53155,114000000.0
2008-12-04 20:37:00,1.5315,1.532,1.5315,1.5319,96600000.0
2008-12-04 20:38:00,1.53145,1.5318,1.5314,1.53165,148400000.0
2008-12-04 20:39:00,1.53165,1.53205,1.5313,1.5314,182199999.0
2008-12-04 20:40:00,1.53125,1.5314,1.53125,1.5313,74000000.0
2008-12-04 20:41:00,1.5313,1.5314,1.5311,1.5312,48400000.0
2008-12-04 20:42:00,1.53125,1.5313,1.53125,1.53125,33400000.0
2008-12-04 20:43:00,1.53125,1.5313,1.5312,1.5313,25600000.0
2008-12-04 20:44:00,1.53125,1.5313,1.53085,1.531,313800000.0
2008-12-04 20:45:00,1.53095,1.5314,1.53095,1.5313,227600000.0
2008-12-04 20:46:00,1.5313,1.5319,1.5313,1.5319,347799999.0
2008-12-04 20:47:00,1.532,1.5321,1.53135,1.5317,376200001.0
2008-12-04 20:48:00,1.5318,1.5321,1.5317,1.53185,297400000.0
2008-12-04 20:49:00,1.53185,1.532,1.5313,1.5313,223200000.0
2008-12-04 20:50:00,1.5313,1.5313,1.53095,1.531,451800000.0
2008-12-04 20:51:00,1.53095,1.5313,1.53095,1.53115,419399999.0
2008-12-04 20:52:00,1.5311,1.5315,1.53105,1.5315,249400000.0
2008-12-04 20:53:00,1.5315,1.5315,1.53095,1.5311,71600000.0
2008-12-04 20:54:00,1.5311,1.5313,1.531,1.5311,108800000.0
2008-12-04 20:55:00,1.5311,1.53145,1.53085,1.5314,282000000.0
2008-12-04 20:56:00,1.5314,1.5317,1.5313,1.5314,259600000.0
2008-12-04 20:57:00,1.5314,1.53155,1.5313,1.53155,302000000.0
2008-12-04 20:58:00,1.5315,1.53155,1.53135,1.5315,129200000.0
2008-12-04 20:59:00,1.53145,1.5315,1.5311,1.5315,312600000.0
2008-12-04 21:00:00,1.53125,1.5318,1.53125,1.53175,80400000.0
2008-12-04 21:01:00,1.53175,1.53175,1.53165,1.5317,73800000.0
2008-12-04 21:02:00,1.5317,1.53205,1.53165,1.53185,157000000.0
2008-12-04 21:03:00,1.53185,1.532,1.53175,1.53195,128800000.0
2008-12-04 21:04:00,1.53195,1.532,1.53155,1.5318,64400000.0
2008-12-04 21:05:00,1.53175,1.5318,1.5315,1.5316,264400000.0
2008-12-04 21:06:00,1.5318,1.53185,1.53155,1.5318,215999999.0
2008-12-04 21:07:00,1.53175,1.53175,1.53135,1.5316,176800000.0
2008-12-04 21:08:00,1.53185,1.532,1.5316,1.53175,218399998.0
2008-12-04 21:09:00,1.53175,1.53175,1.5317,1.5317,60600000.0
2008-12-04 21:10:00,1.5317,1.5321,1.53165,1.5321,151200000.0
2008-12-04 21:11:00,1.5321,1.5321,1.53175,1.53185,330399999.0
2008-12-04 21:12:00,1.5318,1.53205,1.5318,1.532,167800000.0
2008-12-04 21:13:00,1.532,1.53235,1.53195,1.5321,214399998.0
2008-12-04 21:14:00,1.53215,1.5327,1.53215,1.5325,220600000.0
2008-12-04 21:15:00,1.5325,1.5325,1.5317,1.5318,344400000.0
2008-12-04 21:16:00,1.5318,1.5319,1.5316,1.5318,214400000.0
2008-12-04 21:17:00,1.53175,1.53195,1.5317,1.5318,146199999.0
2008-12-04 21:18:00,1.5318,1.5319,1.53175,1.53175,77200000.0
2008-12-04 21:19:00,1.53175,1.5318,1.53165,1.53165,104400000.0
2008-12-04 21:20:00,1.53165,1.532,1.53165,1.53195,140600000.0
2008-12-04 21:21:00,1.53185,1.53215,1.53185,1.532,246799998.0
2008-12-04 21:22:00,1.53205,1.53215,1.53165,1.53185,273999997.0
2008-12-04 21:23:00,1.5319,1.5319,1.53145,1.53155,299000000.0
2008-12-04 21:24:00,1.53155,1.53155,1.531,1.531,119200000.0
2008-12-04 21:25:00,1.531,1.5311,1.5309,1.53095,300000000.0
2008-12-04 21:26:00,1.53095,1.53125,1.53095,1.5311,198400000.0
2008-12-04 21:27:00,1.53105,1.53115,1.531,1.53115,129200000.0
2008-12-04 21:28:00,1.5312,1.5313,1.53105,1.53105,146800000.0
2008-12-04 21:29:00,1.53105,1.53105,1.53105,1.53105,45400000.0
2008-12-04 21:30:00,1.53105,1.5311,1.53105,1.53105,44200000.0
2008-12-04 21:31:00,1.53105,1.5311,1.531,1.53105,24800000.0
2008-12-04 21:32:00,1.5311,1.5311,1.531,1.53105,26800000.0
2008-12-04 21:33:00,1.5311,1.53125,1.53095,1.5312,165400000.0
2008-12-04 21:34:00,1.5312,1.53155,1.53105,1.53155,125400000.0
2008-12-04 21:35:00,1.53155,1.53165,1.53135,1.5315,195800000.0
2008-12-04 21:36:00,1.53155,1.5317,1.53105,1.5315,321000000.0
2008-12-04 21:37:00,1.5315,1.5317,1.53145,1.5317,212600000.0
2008-12-04 21:38:00,1.5317,1.5317,1.5311,1.5311,221600000.0
2008-12-04 21:39:00,1.5311,1.5314,1.5311,1.53135,153800000.0
2008-12-04 21:40:00,1.5315,1.5316,1.53115,1.53135,141400000.0
2008-12-04 21:41:00,1.5311,1.5313,1.53105,1.53115,145400000.0
2008-12-04 21:42:00,1.5312,1.53135,1.5311,1.5312,154600000.0
2008-12-04 21:43:00,1.53125,1.5313,1.53095,1.53105,274799999.0
2008-12-04 21:44:00,1.53105,1.53125,1.53105,1.53105,205800000.0
2008-12-04 21:45:00,1.53105,1.5311,1.52995,1.53,473599999.0
2008-12-04 21:46:00,1.53,1.5303,1.5299,1.5302,427100000.0
2008-12-04 21:47:00,1.53015,1.53015,1.52945,1.5301,474600000.0
2008-12-04 21:48:00,1.5301,1.53045,1.5294,1.52965,464599999.0
2008-12-04 21:49:00,1.5296,1.5299,1.52935,1.52985,279000000.0
2008-12-04 21:50:00,1.53025,1.5303,1.52945,1.5296,283200000.0
2008-12-04 21:51:00,1.52945,1.53025,1.52945,1.52995,388600000.0
2008-12-04 21:52:00,1.52995,1.52995,1.52935,1.52955,354800000.0
2008-12-04 21:53:00,1.52955,1.5298,1.52955,1.5298,304400000.0
2008-12-04 21:54:00,1.5297,1.5299,1.5297,1.52985,256400000.0
2008-12-04 21:55:00,1.5299,1.53035,1.5299,1.52995,328800000.0
2008-12-04 21:56:00,1.52995,1.52995,1.52975,1.5299,272800000.0
2008-12-04 21:57:00,1.5297,1.5299,1.52965,1.52975,275800001.0
2008-12-04 21:58:00,1.52975,1.5298,1.52945,1.5297,212400001.0
2008-12-04 21:59:00,1.52965,1.52975,1.52935,1.52975,160200000.0
2008-12-04 22:00:00,1.52975,1.52995,1.5294,1.5295,339000000.0
2008-12-04 22:01:00,1.5294,1.52995,1.52935,1.52995,378399997.0
2008-12-04 22:02:00,1.5299,1.52995,1.52935,1.5296,296199998.0
2008-12-04 22:03:00,1.5296,1.5298,1.52945,1.5295,317200001.0
2008-12-04 22:04:00,1.5295,1.5296,1.52935,1.52935,437999997.0
2008-12-04 22:05:00,1.52935,1.52935,1.52845,1.52895,753800006.0
2008-12-04 22:06:00,1.52895,1.529,1.5284,1.52845,278200000.0
2008-12-04 22:07:00,1.52845,1.52845,1.52765,1.52805,667600009.0
2008-12-04 22:08:00,1.5281,1.52815,1.52755,1.52765,393000002.0
2008-12-04 22:09:00,1.52755,1.52795,1.52745,1.5279,379400003.0
2008-12-04 22:10:00,1.5279,1.5279,1.52745,1.52745,461200004.0
2008-12-04 22:11:00,1.5274,1.52815,1.52735,1.52735,459800006.0
2008-12-04 22:12:00,1.52745,1.5277,1.52745,1.52755,445200001.0
2008-12-04 22:13:00,1.52755,1.52755,1.526,1.526,440399999.0
2008-12-04 22:14:00,1.526,1.526,1.52545,1.52555,617399994.0
2008-12-04 22:15:00,1.52575,1.5259,1.5238,1.52415,772799984.0
2008-12-04 22:16:00,1.52425,1.52505,1.52415,1.52485,217000000.0
2008-12-04 22:17:00,1.5247,1.52505,1.5244,1.5247,507999998.0
2008-12-04 22:18:00,1.5246,1.52585,1.5245,1.52565,479599995.0
2008-12-04 22:19:00,1.5257,1.52655,1.52525,1.5258,710599996.0
2008-12-04 22:20:00,1.5258,1.52675,1.5258,1.52675,583400000.0
2008-12-04 22:21:00,1.52685,1.5269,1.52625,1.52645,336799994.0
2008-12-04 22:22:00,1.5265,1.52655,1.5257,1.5259,434599994.0
2008-12-04 22:23:00,1.5259,1.526,1.5254,1.52565,595799996.0
2008-12-04 22:24:00,1.52565,1.5265,1.52565,1.52625,444000000.0
2008-12-04 22:25:00,1.52625,1.5268,1.52615,1.5266,288800000.0
2008-12-04 22:26:00,1.5267,1.5273,1.52645,1.52645,434199996.0
2008-12-04 22:27:00,1.52645,1.52645,1.525,1.5255,754999999.0
2008-12-04 22:28:00,1.5255,1.5268,1.5255,1.52665,810599980.0
2008-12-04 22:29:00,1.52665,1.52665,1.5261,1.52615,407000000.0
2008-12-04 22:30:00,1.52615,1.52635,1.5252,1.52635,372799999.0
2008-12-04 22:31:00,1.5263,1.52705,1.5254,1.5261,813399989.0
2008-12-04 22:32:00,1.5261,1.5261,1.5252,1.5256,367999998.0
2008-12-04 22:33:00,1.5256,1.5256,1.5249,1.52495,377999998.0
2008-12-04 22:34:00,1.5249,1.5249,1.52355,1.52385,516399996.0
2008-12-04 22:35:00,1.5238,1.52395,1.5235,1.5235,719799984.0
2008-12-04 22:36:00,1.5235,1.5235,1.52205,1.52245,494199995.0
2008-12-04 22:37:00,1.52245,1.523,1.522,1.52275,422099997.0
2008-12-04 22:38:00,1.5228,1.52295,1.5225,1.5227,298800002.0
2008-12-04 22:39:00,1.5226,1.5237,1.52245,1.5237,172400000.0
2008-12-04 22:40:00,1.52365,1.5239,1.5234,1.52385,208200002.0
2008-12-04 22:41:00,1.52385,1.52405,1.52365,1.524,602800003.0
2008-12-04 22:42:00,1.5239,1.5242,1.52335,1.52375,822199976.0
2008-12-04 22:43:00,1.5238,1.5245,1.52365,1.5244,902599979.0
2008-12-04 22:44:00,1.5244,1.5251,1.5244,1.52495,242999999.0
2008-12-04 22:45:00,1.52495,1.525,1.52445,1.5245,205800000.0
2008-12-04 22:46:00,1.5245,1.5255,1.5245,1.5253,506199989.0
2008-12-04 22:47:00,1.52525,1.5254,1.5248,1.5252,842999989.0
2008-12-04 22:48:00,1.5252,1.5254,1.525,1.525,466999994.0
2008-12-04 22:49:00,1.52515,1.5255,1.52515,1.5252,280999997.0
2008-12-04 22:50:00,1.52545,1.52565,1.52515,1.52515,673400000.0
2008-12-04 22:51:00,1.52525,1.52545,1.52495,1.52545,530399991.0
2008-12-04 22:52:00,1.52545,1.52585,1.52515,1.5256,479099998.0
2008-12-04 22:53:00,1.5256,1.5257,1.5253,1.5254,280399993.0
2008-12-04 22:54:00,1.5254,1.5256,1.52525,1.5256,564399986.0
2008-12-04 22:55:00,1.52555,1.5258,1.52545,1.52545,225600000.0
2008-12-04 22:56:00,1.52545,1.52635,1.52545,1.5263,302399999.0
2008-12-04 22:57:00,1.5263,1.5275,1.5263,1.5271,738199988.0
2008-12-04 22:58:00,1.5271,1.5272,1.5264,1.52695,448499991.0
2008-12-04 22:59:00,1.5269,1.5282,1.5268,1.52725,814399982.0
2008-12-04 23:00:00,1.52725,1.52795,1.52725,1.52765,598599982.0
2008-12-04 23:01:00,1.52765,1.52815,1.52765,1.52805,182400000.0
2008-12-04 23:02:00,1.5281,1.52815,1.5279,1.52805,165200002.0
2008-12-04 23:03:00,1.52805,1.5289,1.528,1.5287,220799998.0
2008-12-04 23:04:00,1.5287,1.5296,1.52865,1.52925,334599998.0
2008-12-04 23:05:00,1.5291,1.5293,1.5286,1.52905,370199996.0
2008-12-04 23:06:00,1.52905,1.52905,1.5286,1.5288,175999996.0
2008-12-04 23:07:00,1.5288,1.5288,1.5284,1.5286,571399997.0
2008-12-04 23:08:00,1.52855,1.529,1.5284,1.5286,563399986.0
2008-12-04 23:09:00,1.5286,1.5286,1.52795,1.5283,188999994.0
2008-12-04 23:10:00,1.52825,1.52825,1.52795,1.5281,110800000.0
2008-12-04 23:11:00,1.52815,1.52815,1.52755,1.52775,200400000.0
2008-12-04 23:12:00,1.52775,1.5279,1.5274,1.5279,444799992.0
2008-12-04 23:13:00,1.5279,1.5279,1.52745,1.52745,429799991.0
2008-12-04 23:14:00,1.5275,1.5276,1.52655,1.52665,293599994.0
2008-12-04 23:15:00,1.52665,1.527,1.52665,1.52695,285999994.0
2008-12-04 23:16:00,1.52695,1.52695,1.52655,1.52665,608399981.0
2008-12-04 23:17:00,1.5267,1.5268,1.5265,1.5265,365399986.0
2008-12-04 23:18:00,1.5265,1.52665,1.5265,1.52665,79600000.0
2008-12-04 23:19:00,1.52665,1.52665,1.5264,1.5266,194799993.0
2008-12-04 23:20:00,1.52665,1.52665,1.5265,1.5265,113999994.0
2008-12-04 23:21:00,1.5265,1.5265,1.5265,1.5265,21799999.0
2008-12-04 23:22:00,1.52655,1.5266,1.52635,1.52635,53800000.0
2008-12-04 23:23:00,1.5264,1.5264,1.5261,1.5261,52599999.0
2008-12-04 23:24:00,1.52635,1.5265,1.5261,1.5262,146999997.0
2008-12-04 23:25:00,1.52625,1.52655,1.52625,1.5265,389799993.0
2008-12-04 23:26:00,1.52655,1.52655,1.52615,1.5264,238600000.0
2008-12-04 23:27:00,1.52655,1.52665,1.5264,1.5265,403399979.0
2008-12-04 23:28:00,1.5265,1.5273,1.5265,1.52695,463499983.0
2008-12-04 23:29:00,1.5271,1.52725,1.5269,1.52695,284199989.0
2008-12-04 23:30:00,1.52705,1.5275,1.52705,1.52735,342799983.0
2008-12-04 23:31:00,1.52735,1.5278,1.5273,1.5278,165599998.0
2008-12-04 23:32:00,1.52785,1.5284,1.52745,1.52775,681299969.0
2008-12-04 23:33:00,1.5278,1.52805,1.52775,1.52795,216799998.0
2008-12-04 23:34:00,1.52795,1.52795,1.5278,1.5279,130000000.0
2008-12-04 23:35:00,1.5279,1.5279,1.52725,1.5274,175199997.0
2008-12-04 23:36:00,1.52745,1.52745,1.5272,1.52725,75000000.0
2008-12-04 23:37:00,1.5273,1.5277,1.5273,1.5276,129600000.0
2008-12-04 23:38:00,1.52745,1.52745,1.52735,1.52735,42000000.0
2008-12-04 23:39:00,1.52735,1.52735,1.52735,1.52735,3200000.0
2008-12-04 23:40:00,1.52735,1.5275,1.52735,1.5275,80800000.0
2008-12-04 23:41:00,1.5275,1.5275,1.5275,1.5275,6400000.0
2008-12-04 23:42:00,1.52732,1.52754,1.52715,1.52715,63000000.0
2008-12-04 23:43:00,1.52755,1.52755,1.52755,1.52755,6600000.0
2008-12-04 23:44:00,1.52755,1.52755,1.52755,1.52755,29800000.0
2008-12-04 23:45:00,1.5277,1.5277,1.5277,1.5277,1400000.0
2008-12-04 23:46:00,1.5277,1.5277,1.5274,1.5275,119800000.0
2008-12-04 23:47:00,1.5275,1.5275,1.52735,1.52735,92799999.0
2008-12-04 23:48:00,1.5274,1.52745,1.52735,1.5274,136200001.0
2008-12-04 23:49:00,1.5274,1.52755,1.5272,1.5274,72799999.0
2008-12-04 23:50:00,1.5274,1.5274,1.5274,1.5274,20000000.0
2008-12-04 23:51:00,1.5274,1.5274,1.5274,1.5274,63200000.0
2008-12-04 23:52:00,1.5274,1.5274,1.5273,1.5274,170200000.0
2008-12-04 23:53:00,1.5274,1.5274,1.5273,1.5274,71600000.0
2008-12-04 23:54:00,1.5274,1.5274,1.5273,1.5273,15400000.0
2008-12-04 23:55:00,1.52735,1.5274,1.5273,1.5274,71800000.0
2008-12-04 23:56:00,1.5274,1.5274,1.52685,1.52725,187000000.0
2008-12-04 23:57:00,1.5273,1.52765,1.52725,1.52765,161000001.0
2008-12-04 23:58:00,1.5273,1.5275,1.52685,1.52705,556799975.0
2008-12-04 23:59:00,1.52715,1.52715,1.52675,1.52695,63800000.0
2008-12-05 00:00:00,1.52585,1.52605,1.52585,1.52605,19200000.0
2008-12-05 00:01:00,1.52605,1.52605,1.52605,1.52605,20800000.0
2008-12-05 00:02:00,1.52705,1.52705,1.5269,1.527,3400000.0
2008-12-05 00:03:00,1.52715,1.52725,1.527,1.527,25200000.0
2008-12-05 00:04:00,1.527,1.527,1.5263,1.52645,18800000.0
2008-12-05 00:05:00,1.52645,1.52645,1.52645,1.52645,15400000.0
2008-12-05 00:06:00,1.52645,1.52645,1.52645,1.52645,29400000.0
2008-12-05 00:07:00,1.52645,1.5266,1.52635,1.52645,21200000.0
2008-12-05 00:08:00,1.52645,1.52645,1.52645,1.52645,19400000.0
2008-12-05 00:09:00,1.5265,1.5265,1.52645,1.52645,15000000.0
2008-12-05 00:10:00,1.52645,1.5265,1.526,1.5265,18400000.0
2008-12-05 00:11:00,1.52645,1.52645,1.5264,1.52645,38400000.0
2008-12-05 00:12:00,1.52645,1.52645,1.52645,1.52645,45000000.0
2008-12-05 00:13:00,1.52645,1.52645,1.52645,1.52645,24600000.0
2008-12-05 00:14:00,1.52645,1.52645,1.52645,1.52645,33000000.0
2008-12-05 00:15:00,1.52645,1.52645,1.52605,1.52615,27400000.0
2008-12-05 00:16:00,1.52615,1.52615,1.5261,1.5261,15600000.0
2008-12-05 00:17:00,1.5261,1.5261,1.5253,1.52545,71000000.0
2008-12-05 00:18:00,1.52545,1.52545,1.52545,1.52545,123000000.0
2008-12-05 00:19:00,1.52545,1.52545,1.52545,1.52545,47200000.0
2008-12-05 00:20:00,1.52545,1.5255,1.52475,1.52535,127600000.0
2008-12-05 00:21:00,1.52535,1.5255,1.5252,1.52535,51399999.0
2008-12-05 00:22:00,1.52535,1.52555,1.52525,1.52535,114399999.0
2008-12-05 00:23:00,1.52535,1.52535,1.52535,1.52535,55400000.0
2008-12-05 00:24:00,1.52535,1.52535,1.52535,1.52535,1400000.0
2008-12-05 00:25:00,1.52528,1.52547,1.52493,1.5253,196599990.0
2008-12-05 00:26:00,1.52506,1.52526,1.52498,1.52526,260999985.0
2008-12-05 00:27:00,1.52535,1.52535,1.5253,1.5253,21200000.0
2008-12-05 00:28:00,1.5249,1.52535,1.5249,1.52535,36400000.0
2008-12-05 00:29:00,1.52535,1.52535,1.52535,1.52535,4200000.0
2008-12-05 00:30:00,1.52535,1.5254,1.52535,1.5254,3200000.0
2008-12-05 00:31:00,1.5254,1.5254,1.5254,1.5254,1800000.0
2008-12-05 00:32:00,1.5254,1.5254,1.5254,1.5254,10800000.0
2008-12-05 00:33:00,1.5254,1.5257,1.5252,1.52525,49400000.0
2008-12-05 00:34:00,1.52525,1.52585,1.52525,1.52585,32000000.0
2008-12-05 00:35:00,1.52582,1.52582,1.52545,1.52555,524199990.0
2008-12-05 00:36:00,1.52595,1.5264,1.52565,1.52595,38800000.0
2008-12-05 00:37:00,1.5261,1.52625,1.5261,1.52625,5600000.0
2008-12-05 00:38:00,1.52615,1.52615,1.52615,1.52615,1400000.0
2008-12-05 00:39:00,1.52597,1.52604,1.52581,1.52588,147000002.0
2008-12-05 00:40:00,1.52615,1.52705,1.52615,1.52705,49600000.0
2008-12-05 00:41:00,1.5268,1.52695,1.5267,1.5267,47600000.0
2008-12-05 00:42:00,1.5267,1.5267,1.5267,1.5267,4800000.0
2008-12-05 00:43:00,1.52627,1.5267,1.52627,1.52665,229399994.0
2008-12-05 00:44:00,1.52667,1.52672,1.52633,1.52661,74599998.0
2008-12-05 00:45:00,1.5267,1.5267,1.5267,1.5267,25600000.0
2008-12-05 00:46:00,1.5267,1.5267,1.5262,1.52635,46600000.0
2008-12-05 00:47:00,1.52625,1.52635,1.52625,1.52635,19200000.0
2008-12-05 00:48:00,1.52635,1.52635,1.52635,1.52635,13400000.0
2008-12-05 00:49:00,1.52635,1.52635,1.52635,1.52635,4400000.0
2008-12-05 00:50:00,1.5264,1.5264,1.5259,1.5259,36199998.0
2008-12-05 00:51:00,1.52599,1.52608,1.52573,1.52577,13600000.0
2008-12-05 00:52:00,1.52561,1.5258,1.52561,1.52566,19000000.0
2008-12-05 00:53:00,1.526,1.52615,1.526,1.526,53000000.0
2008-12-05 00:54:00,1.526,1.526,1.526,1.526,17600000.0
2008-12-05 00:55:00,1.526,1.526,1.526,1.526,19200000.0
2008-12-05 00:56:00,1.526,1.526,1.526,1.526,27200000.0
2008-12-05 00:57:00,1.526,1.526,1.526,1.526,40000000.0
2008-12-05 00:58:00,1.526,1.526,1.526,1.526,51200000.0
2008-12-05 00:59:00,1.526,1.526,1.526,1.526,12800000.0
2008-12-05 01:00:00,1.526,1.5261,1.526,1.526,28200000.0
2008-12-05 01:01:00,1.526,1.5272,1.526,1.52715,134600000.0
2008-12-05 01:02:00,1.52715,1.52715,1.52705,1.52705,2800000.0
2008-12-05 01:03:00,1.52664,1.52693,1.52652,1.52652,25400000.0
2008-12-05 01:04:00,1.5266,1.52695,1.52645,1.52655,308399994.0
2008-12-05 01:05:00,1.52655,1.5273,1.5265,1.5272,191999997.0
2008-12-05 01:06:00,1.52715,1.52715,1.5267,1.5268,67400000.0
2008-12-05 01:07:00,1.5268,1.5268,1.5268,1.5268,43200000.0
2008-12-05 01:08:00,1.5268,1.52685,1.5268,1.5268,71400000.0
2008-12-05 01:09:00,1.5268,1.5268,1.5268,1.5268,3600000.0
2008-12-05 01:10:00,1.5268,1.5268,1.5268,1.5268,5400000.0
2008-12-05 01:11:00,1.5268,1.5269,1.5268,1.5269,24400000.0
2008-12-05 01:12:00,1.5268,1.5269,1.5268,1.5269,8200000.0
2008-12-05 01:13:00,1.5268,1.52685,1.5268,1.52685,7200000.0
2008-12-05 01:14:00,1.52685,1.52685,1.5268,1.5268,35400000.0
2008-12-05 01:15:00,1.5268,1.5268,1.5268,1.5268,1800000.0
2008-12-05 01:16:00,1.5268,1.5268,1.5268,1.5268,3600000.0
2008-12-05 01:17:00,1.5268,1.5268,1.52675,1.52675,14200000.0
2008-12-05 01:18:00,1.52641,1.52682,1.52638,1.52652,332599988.0
2008-12-05 01:19:00,1.52675,1.5269,1.52665,1.52665,15400000.0
2008-12-05 01:20:00,1.52675,1.52675,1.52615,1.52645,54799999.0
2008-12-05 01:21:00,1.52645,1.52645,1.52645,1.52645,27000000.0
2008-12-05 01:22:00,1.52645,1.52645,1.52645,1.52645,9000000.0
2008-12-05 01:23:00,1.52645,1.52645,1.52645,1.52645,58000000.0
2008-12-05 01:24:00,1.52645,1.52645,1.52645,1.52645,8200000.0
2008-12-05 01:25:00,1.52645,1.52645,1.52645,1.52645,6800000.0
2008-12-05 01:26:00,1.52645,1.52645,1.52645,1.52645,7600000.0
2008-12-05 01:27:00,1.52645,1.52645,1.52645,1.52645,6000000.0
2008-12-05 01:28:00,1.52645,1.52645,1.52645,1.52645,10400000.0
2008-12-05 01:29:00,1.52645,1.52645,1.5264,1.52645,14600000.0
2008-12-05 01:30:00,1.52606,1.52647,1.52606,1.52622,50000000.0
2008-12-05 01:31:00,1.5264,1.52645,1.5264,1.52645,5800000.0
2008-12-05 01:32:00,1.52645,1.52645,1.5264,1.52645,17000000.0
2008-12-05 01:33:00,1.52645,1.52645,1.52635,1.52645,13200000.0
2008-12-05 01:34:00,1.52645,1.52645,1.52635,1.52645,9200000.0
2008-12-05 01:35:00,1.52645,1.52645,1.52645,1.52645,2400000.0
2008-12-05 01:36:00,1.52645,1.5266,1.52645,1.5266,6800000.0
2008-12-05 01:37:00,1.5268,1.52685,1.5266,1.52665,17600000.0
2008-12-05 01:38:00,1.5268,1.5268,1.5264,1.52645,87399998.0
2008-12-05 01:39:00,1.52645,1.52645,1.52645,1.52645,24800000.0
2008-12-05 01:40:00,1.52645,1.52645,1.52645,1.52645,15800000.0
2008-12-05 01:41:00,1.52645,1.52645,1.52645,1.52645,12000000.0
2008-12-05 01:42:00,1.52645,1.52645,1.52645,1.52645,9600000.0
2008-12-05 01:43:00,1.52645,1.52645,1.52645,1.52645,10600000.0
2008-12-05 01:44:00,1.52645,1.52645,1.52645,1.52645,14200000.0
2008-12-05 01:45:00,1.52645,1.52645,1.52645,1.52645,3800000.0
2008-12-05 01:46:00,1.52645,1.52645,1.52645,1.52645,7600000.0
2008-12-05 01:47:00,1.52645,1.52645,1.52645,1.52645,14200000.0
2008-12-05 01:48:00,1.52645,1.52645,1.52645,1.52645,7600000.0
2008-12-05 01:49:00,1.52645,1.5265,1.52645,1.52645,17200000.0
2008-12-05 01:50:00,1.52645,1.52645,1.52645,1.52645,14400000.0
2008-12-05 01:51:00,1.52645,1.52645,1.52645,1.52645,14400000.0
2008-12-05 01:52:00,1.52645,1.52645,1.52645,1.52645,11200000.0
2008-12-05 01:53:00,1.52645,1.52665,1.52645,1.52665,28600000.0
2008-12-05 01:54:00,1.52665,1.52665,1.52665,1.52665,79799999.0
2008-12-05 01:55:00,1.52665,1.5267,1.52665,1.52665,514999995.0
2008-12-05 01:56:00,1.52675,1.52675,1.52665,1.52665,130599999.0
2008-12-05 01:57:00,1.52665,1.5272,1.5266,1.52675,181799998.0
2008-12-05 01:58:00,1.52641,1.52682,1.52641,1.52682,59999999.0
2008-12-05 01:59:00,1.5267,1.52685,1.5267,1.52685,105599997.0
2008-12-05 02:00:00,1.52685,1.52715,1.52685,1.52715,115599998.0
2008-12-05 02:01:00,1.52695,1.52723,1.52682,1.52696,23000000.0
2008-12-05 02:02:00,1.5273,1.5273,1.5273,1.5273,22400000.0
2008-12-05 02:03:00,1.5273,1.5273,1.5269,1.5269,85000000.0
2008-12-05 02:04:00,1.527,1.5272,1.527,1.5272,24800000.0
2008-12-05 02:05:00,1.5273,1.52745,1.52705,1.5271,174399998.0
2008-12-05 02:06:00,1.5271,1.5272,1.5271,1.5272,26200000.0
2008-12-05 02:07:00,1.52725,1.52765,1.52725,1.52765,13600000.0
2008-12-05 02:08:00,1.52725,1.5274,1.5268,1.527,201600000.0
2008-12-05 02:09:00,1.527,1.52705,1.527,1.52705,6400000.0
2008-12-05 02:10:00,1.52695,1.5271,1.52695,1.527,38800000.0
2008-12-05 02:11:00,1.527,1.5271,1.527,1.52705,165600001.0
2008-12-05 02:12:00,1.527,1.5271,1.52695,1.52705,90999999.0
2008-12-05 02:13:00,1.5271,1.5272,1.52705,1.52705,147199997.0
2008-12-05 02:14:00,1.52715,1.5272,1.52705,1.5272,195999997.0
2008-12-05 02:15:00,1.52715,1.5273,1.52715,1.52715,134199997.0
2008-12-05 02:16:00,1.5272,1.52735,1.5271,1.52735,292200002.0
2008-12-05 02:17:00,1.52735,1.52745,1.52735,1.52745,13800000.0
2008-12-05 02:18:00,1.52735,1.5275,1.52735,1.52745,44400000.0
2008-12-05 02:19:00,1.52745,1.5276,1.52745,1.5276,114600000.0
2008-12-05 02:20:00,1.52765,1.52765,1.52765,1.52765,12800000.0
2008-12-05 02:21:00,1.5275,1.52835,1.52735,1.52815,324799999.0
2008-12-05 02:22:00,1.52825,1.52875,1.52815,1.52875,201800002.0
2008-12-05 02:23:00,1.52865,1.5291,1.52845,1.529,271999996.0
2008-12-05 02:24:00,1.529,1.52915,1.5289,1.5289,23200000.0
2008-12-05 02:25:00,1.529,1.52915,1.5285,1.52865,43800000.0
2008-12-05 02:26:00,1.52855,1.5286,1.52845,1.52845,142599999.0
2008-12-05 02:27:00,1.5286,1.5287,1.5283,1.52845,116599999.0
2008-12-05 02:28:00,1.52845,1.5293,1.52845,1.5289,76599999.0
2008-12-05 02:29:00,1.5289,1.53015,1.52865,1.53015,228799996.0
2008-12-05 02:30:00,1.53025,1.53045,1.5301,1.5301,56800000.0
2008-12-05 02:31:00,1.5301,1.53045,1.5295,1.5295,295199997.0
2008-12-05 02:32:00,1.5295,1.5295,1.528,1.52855,246099996.0
2008-12-05 02:33:00,1.52845,1.52875,1.52825,1.5283,232000000.0
2008-12-05 02:34:00,1.5283,1.52885,1.5283,1.52875,101800000.0
2008-12-05 02:35:00,1.52875,1.52905,1.5283,1.52905,92600000.0
2008-12-05 02:36:00,1.529,1.52905,1.52835,1.52835,49799999.0
2008-12-05 02:37:00,1.5284,1.52895,1.5284,1.5287,132999995.0
2008-12-05 02:38:00,1.52875,1.5288,1.5286,1.5287,223599990.0
2008-12-05 02:39:00,1.52885,1.52885,1.52885,1.52885,1400000.0
2008-12-05 02:40:00,1.5289,1.52895,1.5287,1.52895,56399997.0
2008-12-05 02:41:00,1.52895,1.52925,1.52895,1.5292,99199996.0
2008-12-05 02:42:00,1.5292,1.52925,1.5291,1.5292,380599983.0
2008-12-05 02:43:00,1.5292,1.5292,1.52895,1.52895,263999996.0
2008-12-05 02:44:00,1.5292,1.52955,1.5289,1.529,469399983.0
2008-12-05 02:45:00,1.529,1.52925,1.52885,1.5292,211799993.0
2008-12-05 02:46:00,1.52925,1.52925,1.5291,1.5292,306599983.0
2008-12-05 02:47:00,1.52925,1.52935,1.52915,1.52935,169399995.0
2008-12-05 02:48:00,1.52945,1.52955,1.5291,1.5292,74199997.0
2008-12-05 02:49:00,1.52945,1.5297,1.52915,1.5292,212599991.0
2008-12-05 02:50:00,1.5291,1.52925,1.52905,1.5292,183399992.0
2008-12-05 02:51:00,1.52925,1.52925,1.52895,1.52895,247399988.0
2008-12-05 02:52:00,1.52895,1.52895,1.52835,1.5285,403999997.0
2008-12-05 02:53:00,1.52855,1.5286,1.52845,1.5286,204799999.0
2008-12-05 02:54:00,1.52855,1.5286,1.52845,1.52845,202799995.0
2008-12-05 02:55:00,1.5284,1.52845,1.52795,1.5283,78800000.0
2008-12-05 02:56:00,1.5283,1.52845,1.5283,1.52845,75000000.0
2008-12-05 02:57:00,1.5284,1.5291,1.52825,1.52825,302399987.0
2008-12-05 02:58:00,1.5284,1.5284,1.5283,1.5283,127400000.0
2008-12-05 02:59:00,1.5283,1.5283,1.5282,1.5282,103400000.0
2008-12-05 03:00:00,1.52825,1.5285,1.52805,1.52825,276599997.0
2008-12-05 03:01:00,1.52825,1.52825,1.528,1.52825,502999992.0
2008-12-05 03:02:00,1.52815,1.52815,1.52795,1.52795,151799996.0
2008-12-05 03:03:00,1.52795,1.5281,1.52795,1.52805,238400000.0
2008-12-05 03:04:00,1.52805,1.5283,1.52805,1.52815,43200000.0
2008-12-05 03:05:00,1.5283,1.5283,1.52795,1.52795,158999999.0
2008-12-05 03:06:00,1.528,1.5281,1.52795,1.5281,271599995.0
2008-12-05 03:07:00,1.52805,1.52815,1.52805,1.52815,33599998.0
2008-12-05 03:08:00,1.52805,1.5283,1.52805,1.52815,279799992.0
2008-12-05 03:09:00,1.5281,1.5281,1.528,1.528,65599997.0
2008-12-05 03:10:00,1.528,1.52815,1.528,1.528,72600000.0
2008-12-05 03:11:00,1.528,1.52815,1.5273,1.5275,222199997.0
2008-12-05 03:12:00,1.52745,1.5276,1.5271,1.5271,170400001.0
2008-12-05 03:13:00,1.5271,1.5273,1.52705,1.52705,112799998.0
2008-12-05 03:14:00,1.52705,1.5275,1.5269,1.52705,139599999.0
2008-12-05 03:15:00,1.5271,1.52735,1.52705,1.52705,117799999.0
2008-12-05 03:16:00,1.52705,1.5271,1.52705,1.52705,51800000.0
2008-12-05 03:17:00,1.52705,1.5272,1.52705,1.5271,88600000.0
2008-12-05 03:18:00,1.5272,1.52735,1.5266,1.5269,191999999.0
2008-12-05 03:19:00,1.5268,1.5271,1.5267,1.5271,162800001.0
2008-12-05 03:20:00,1.5267,1.5271,1.5267,1.5269,508799990.0
2008-12-05 03:21:00,1.5269,1.52705,1.5269,1.5269,57200001.0
2008-12-05 03:22:00,1.527,1.5271,1.52655,1.5269,191999997.0
2008-12-05 03:23:00,1.5269,1.52765,1.5267,1.52745,208599996.0
2008-12-05 03:24:00,1.52745,1.5277,1.5271,1.52715,138600000.0
2008-12-05 03:25:00,1.52715,1.52725,1.52715,1.52725,318600000.0
2008-12-05 03:26:00,1.52725,1.52725,1.52715,1.52715,410799998.0
2008-12-05 03:27:00,1.52715,1.5273,1.52715,1.52725,456200002.0
2008-12-05 03:28:00,1.52725,1.52725,1.52715,1.52715,163400000.0
2008-12-05 03:29:00,1.52715,1.5272,1.52715,1.52715,213400002.0
2008-12-05 03:30:00,1.52715,1.5273,1.52655,1.5272,201199996.0
2008-12-05 03:31:00,1.5272,1.5272,1.5263,1.5267,101999999.0
2008-12-05 03:32:00,1.52665,1.5269,1.52632,1.52643,33600000.0
2008-12-05 03:33:00,1.52675,1.5269,1.52665,1.5269,107800000.0
2008-12-05 03:34:00,1.5269,1.5269,1.5262,1.52635,67600000.0
2008-12-05 03:35:00,1.5262,1.5271,1.5262,1.5267,492999984.0
2008-12-05 03:36:00,1.5267,1.52705,1.5267,1.52705,54999998.0
2008-12-05 03:37:00,1.52705,1.52705,1.52705,1.52705,1400000.0
2008-12-05 03:38:00,1.52705,1.52705,1.52705,1.52705,2800000.0
2008-12-05 03:39:00,1.52705,1.52705,1.52705,1.52705,22400000.0
2008-12-05 03:40:00,1.52705,1.52705,1.52705,1.52705,1400000.0
2008-12-05 03:41:00,1.52705,1.52705,1.52705,1.52705,8400000.0
2008-12-05 03:42:00,1.52705,1.52715,1.52705,1.52715,7000000.0
2008-12-05 03:43:00,1.52715,1.52715,1.52676,1.52677,15400000.0
2008-12-05 03:44:00,1.52705,1.52705,1.52705,1.52705,1400000.0
2008-12-05 03:45:00,1.52715,1.5277,1.52705,1.52755,43600000.0
2008-12-05 03:46:00,1.52755,1.52755,1.52755,1.52755,1400000.0
2008-12-05 03:47:00,1.52755,1.52755,1.52725,1.52735,41200000.0
2008-12-05 03:48:00,1.5275,1.5275,1.5271,1.5272,117800000.0
2008-12-05 03:49:00,1.52725,1.52745,1.52715,1.52735,66800000.0
2008-12-05 03:50:00,1.52735,1.52735,1.5272,1.5272,19200000.0
2008-12-05 03:51:00,1.5272,1.5272,1.5272,1.5272,7000000.0
2008-12-05 03:52:00,1.5272,1.5272,1.5272,1.5272,2000000.0
2008-12-05 03:53:00,1.5272,1.52725,1.5272,1.5272,8600000.0
2008-12-05 03:54:00,1.5272,1.5272,1.5272,1.5272,2000000.0
2008-12-05 03:55:00,1.5272,1.52805,1.5272,1.52805,35400000.0
2008-12-05 03:56:00,1.52805,1.5287,1.52805,1.5284,24600000.0
2008-12-05 03:57:00,1.5284,1.5292,1.5284,1.52915,234199995.0
2008-12-05 03:58:00,1.5295,1.52975,1.5295,1.52975,21000000.0
2008-12-05 03:59:00,1.52965,1.52975,1.52925,1.5296,89000002.0
2008-12-05 04:00:00,1.52965,1.53,1.52915,1.5297,155799999.0
2008-12-05 04:01:00,1.5297,1.5302,1.52945,1.5295,211399998.0
2008-12-05 04:02:00,1.52955,1.52955,1.5294,1.5294,216599997.0
2008-12-05 04:03:00,1.5294,1.52965,1.5292,1.5293,140400000.0
2008-12-05 04:04:00,1.5293,1.5294,1.5293,1.5294,105400000.0
2008-12-05 04:05:00,1.5294,1.5294,1.5293,1.5293,168800000.0
2008-12-05 04:06:00,1.5293,1.5293,1.5293,1.5293,33600000.0
2008-12-05 04:07:00,1.5293,1.52955,1.5293,1.5293,132400000.0
2008-12-05 04:08:00,1.5293,1.5293,1.5293,1.5293,16000000.0
2008-12-05 04:09:00,1.5293,1.52945,1.5293,1.5293,130199999.0
2008-12-05 04:10:00,1.52934,1.52954,1.52911,1.52911,30800000.0
2008-12-05 04:11:00,1.5293,1.52975,1.5293,1.5294,41000000.0
2008-12-05 04:12:00,1.5294,1.52945,1.5293,1.5293,71199999.0
2008-12-05 04:13:00,1.5293,1.5294,1.529,1.52925,106799998.0
2008-12-05 04:14:00,1.52925,1.5294,1.52925,1.5293,73200000.0
2008-12-05 04:15:00,1.52945,1.5295,1.52905,1.5295,106000000.0
2008-12-05 04:16:00,1.5295,1.52965,1.52925,1.5293,46400000.0
2008-12-05 04:17:00,1.5294,1.52945,1.5293,1.52945,23000000.0
2008-12-05 04:18:00,1.52955,1.52955,1.52955,1.52955,1400000.0
2008-12-05 04:19:00,1.5297,1.52985,1.5297,1.5298,10200000.0
2008-12-05 04:20:00,1.5298,1.5298,1.52955,1.52955,17600000.0
2008-12-05 04:21:00,1.52955,1.52965,1.5294,1.5294,39400000.0
2008-12-05 04:22:00,1.5294,1.5294,1.5294,1.5294,26600000.0
2008-12-05 04:23:00,1.5294,1.5294,1.5294,1.5294,11200000.0
2008-12-05 04:24:00,1.5294,1.5294,1.5294,1.5294,1600000.0
2008-12-05 04:25:00,1.52944,1.52953,1.52944,1.52951,63600000.0
2008-12-05 04:26:00,1.5294,1.5294,1.5294,1.5294,32000000.0
2008-12-05 04:27:00,1.5294,1.5294,1.5294,1.5294,19200000.0
2008-12-05 04:28:00,1.5294,1.52975,1.5294,1.52975,52400000.0
2008-12-05 04:29:00,1.52975,1.5298,1.5294,1.52955,90999999.0
2008-12-05 04:30:00,1.52965,1.53,1.52965,1.53,86000001.0
2008-12-05 04:31:00,1.5299,1.52995,1.5296,1.52995,124599999.0
2008-12-05 04:32:00,1.52995,1.52995,1.5295,1.52965,82000001.0
2008-12-05 04:33:00,1.5295,1.52975,1.5295,1.5295,59800000.0
2008-12-05 04:34:00,1.5295,1.52965,1.5295,1.52965,7400000.0
2008-12-05 04:35:00,1.5296,1.52965,1.5295,1.52955,14400000.0
2008-12-05 04:36:00,1.5295,1.5297,1.5295,1.5295,119400000.0
2008-12-05 04:37:00,1.5295,1.5295,1.5295,1.5295,44800000.0
2008-12-05 04:38:00,1.5295,1.5295,1.5295,1.5295,3200000.0
2008-12-05 04:39:00,1.5295,1.5295,1.5295,1.5295,41600000.0
2008-12-05 04:40:00,1.5295,1.5297,1.5295,1.5297,43000000.0
2008-12-05 04:41:00,1.5297,1.5297,1.5291,1.52925,81200000.0
2008-12-05 04:42:00,1.5292,1.5293,1.5292,1.52925,16000000.0
2008-12-05 04:43:00,1.52925,1.52925,1.52925,1.52925,6400000.0
2008-12-05 04:44:00,1.52925,1.5293,1.5292,1.5293,41600000.0
2008-12-05 04:45:00,1.5292,1.52925,1.52915,1.52925,60000000.0
2008-12-05 04:46:00,1.52925,1.52925,1.52915,1.5292,27600000.0
2008-12-05 04:47:00,1.5293,1.52935,1.5293,1.52935,25600000.0
2008-12-05 04:48:00,1.5293,1.52935,1.5293,1.52935,30400000.0
2008-12-05 04:49:00,1.52935,1.52935,1.5291,1.52915,143400000.0
2008-12-05 04:50:00,1.52915,1.52915,1.52915,1.52915,13800000.0
2008-12-05 04:51:00,1.52915,1.52915,1.52915,1.52915,22600000.0
2008-12-05 04:52:00,1.52915,1.52925,1.52915,1.52915,274600000.0
2008-12-05 04:53:00,1.52915,1.52965,1.52915,1.5294,244800000.0
2008-12-05 04:54:00,1.52945,1.52945,1.52935,1.52945,32000000.0
2008-12-05 04:55:00,1.5294,1.52965,1.5294,1.52965,10600000.0
2008-12-05 04:56:00,1.5296,1.52965,1.52955,1.5296,15600000.0
2008-12-05 04:57:00,1.52965,1.52985,1.5294,1.5294,57600000.0
2008-12-05 04:58:00,1.5294,1.5294,1.5292,1.52935,67200000.0
2008-12-05 04:59:00,1.5294,1.52955,1.5294,1.52955,17400000.0
2008-12-05 05:00:00,1.5296,1.52965,1.52935,1.52945,51800000.0
2008-12-05 05:01:00,1.52955,1.52965,1.52945,1.52945,44400000.0
2008-12-05 05:02:00,1.5296,1.52975,1.5294,1.52965,15200000.0
2008-12-05 05:03:00,1.5297,1.5298,1.52955,1.52955,36600001.0
2008-12-05 05:04:00,1.52945,1.52945,1.5294,1.52945,12800000.0
2008-12-05 05:05:00,1.5296,1.5299,1.52955,1.52985,68200000.0
2008-12-05 05:06:00,1.52995,1.5302,1.5299,1.53,42800000.0
2008-12-05 05:07:00,1.5301,1.5301,1.52985,1.53,37800000.0
2008-12-05 05:08:00,1.53,1.53,1.52985,1.5299,37200000.0
2008-12-05 05:09:00,1.5299,1.5299,1.5297,1.5298,56400000.0
2008-12-05 05:10:00,1.5297,1.53,1.5296,1.53,74999999.0
2008-12-05 05:11:00,1.53035,1.5305,1.53035,1.53035,35600000.0
2008-12-05 05:12:00,1.53035,1.53075,1.53035,1.53045,79800000.0
2008-12-05 05:13:00,1.53065,1.53095,1.5305,1.5306,82199999.0
2008-12-05 05:14:00,1.5306,1.5307,1.5306,1.5307,115800000.0
2008-12-05 05:15:00,1.5307,1.53075,1.5307,1.5307,45600000.0
2008-12-05 05:16:00,1.5307,1.53085,1.5306,1.5306,103000000.0
2008-12-05 05:17:00,1.53085,1.53085,1.53035,1.5307,29599999.0
2008-12-05 05:18:00,1.53035,1.5308,1.53035,1.53035,56000000.0
2008-12-05 05:19:00,1.5307,1.5308,1.53035,1.53045,25200000.0
2008-12-05 05:20:00,1.5305,1.53055,1.5305,1.5305,61000000.0
2008-12-05 05:21:00,1.53055,1.53075,1.53055,1.5306,31600001.0
2008-12-05 05:22:00,1.53055,1.53075,1.53055,1.5306,327999997.0
2008-12-05 05:23:00,1.53055,1.53065,1.5305,1.5306,132599999.0
2008-12-05 05:24:00,1.5305,1.5305,1.53045,1.53045,5200000.0
2008-12-05 05:25:00,1.53045,1.53045,1.53045,1.53045,3800000.0
2008-12-05 05:26:00,1.53009,1.53038,1.53009,1.53038,163800000.0
2008-12-05 05:27:00,1.5305,1.53051,1.52987,1.52987,171000000.0
2008-12-05 05:28:00,1.53045,1.53055,1.53045,1.53055,30600000.0
2008-12-05 05:29:00,1.53055,1.53055,1.5305,1.5305,16000000.0
2008-12-05 05:30:00,1.53045,1.5306,1.53045,1.53055,90400000.0
2008-12-05 05:31:00,1.53055,1.53055,1.53045,1.53045,131200000.0
2008-12-05 05:32:00,1.53045,1.53045,1.53045,1.53045,16200000.0
2008-12-05 05:33:00,1.53045,1.53045,1.53045,1.53045,173800000.0
2008-12-05 05:34:00,1.53045,1.53045,1.53035,1.5304,40800000.0
2008-12-05 05:35:00,1.53035,1.53035,1.53035,1.53035,4600000.0
2008-12-05 05:36:00,1.53035,1.5305,1.53035,1.53045,25800000.0
2008-12-05 05:37:00,1.5304,1.5305,1.53035,1.5305,19600000.0
2008-12-05 05:38:00,1.5305,1.5305,1.53035,1.53035,42000000.0
2008-12-05 05:39:00,1.53035,1.53035,1.53035,1.53035,12400000.0
2008-12-05 05:40:00,1.53035,1.5305,1.5302,1.5305,93599999.0
2008-12-05 05:41:00,1.53045,1.5306,1.53045,1.53045,28600000.0
2008-12-05 05:42:00,1.53035,1.53035,1.53015,1.53035,84400000.0
2008-12-05 05:43:00,1.5303,1.53056,1.53028,1.53031,125800000.0
2008-12-05 05:44:00,1.53016,1.53057,1.53016,1.53023,134400000.0
2008-12-05 05:45:00,1.5305,1.5305,1.5305,1.5305,1400000.0
2008-12-05 05:46:00,1.53035,1.53085,1.5303,1.53085,26800000.0
2008-12-05 05:47:00,1.53085,1.5309,1.53075,1.53075,12600000.0
2008-12-05 05:48:00,1.5307,1.53095,1.53065,1.53095,151400001.0
2008-12-05 05:49:00,1.5309,1.53165,1.53085,1.53145,65600000.0
2008-12-05 05:50:00,1.53135,1.53135,1.53075,1.53075,67999999.0
2008-12-05 05:51:00,1.53145,1.53165,1.53095,1.5313,98599997.0
2008-12-05 05:52:00,1.5313,1.5313,1.5313,1.5313,16000000.0
2008-12-05 05:53:00,1.5313,1.53195,1.5313,1.5315,80600000.0
2008-12-05 05:54:00,1.5316,1.5316,1.5316,1.5316,9600000.0
2008-12-05 05:55:00,1.5316,1.53195,1.5316,1.53165,48600000.0
2008-12-05 05:56:00,1.53165,1.53165,1.5315,1.5315,111000000.0
2008-12-05 05:57:00,1.5315,1.53155,1.5306,1.5306,348599993.0
2008-12-05 05:58:00,1.5306,1.53075,1.5305,1.5306,213199996.0
2008-12-05 05:59:00,1.53085,1.5311,1.53085,1.531,190000001.0
2008-12-05 06:00:00,1.53095,1.531,1.5309,1.53095,82999997.0
2008-12-05 06:01:00,1.53095,1.53105,1.53095,1.531,119399997.0
2008-12-05 06:02:00,1.531,1.531,1.53095,1.53095,65599999.0
2008-12-05 06:03:00,1.531,1.5312,1.531,1.5311,86799998.0
2008-12-05 06:04:00,1.5311,1.5311,1.5303,1.53055,229999993.0
2008-12-05 06:05:00,1.5305,1.53075,1.53045,1.5306,419799985.0
2008-12-05 06:06:00,1.53065,1.53065,1.53045,1.53045,344799987.0
2008-12-05 06:07:00,1.53065,1.53075,1.53065,1.53075,19600000.0
2008-12-05 06:08:00,1.53075,1.53075,1.5304,1.5305,203199997.0
2008-12-05 06:09:00,1.53055,1.53055,1.53055,1.53055,66399997.0
2008-12-05 06:10:00,1.5307,1.53075,1.5307,1.53075,7000000.0
2008-12-05 06:11:00,1.5307,1.53075,1.53045,1.53065,158599999.0
2008-12-05 06:12:00,1.53065,1.53065,1.53065,1.53065,32600000.0
2008-12-05 06:13:00,1.53065,1.53065,1.53065,1.53065,9000000.0
2008-12-05 06:14:00,1.53065,1.53065,1.53065,1.53065,15200000.0
2008-12-05 06:15:00,1.53065,1.53065,1.53065,1.53065,21600000.0
2008-12-05 06:16:00,1.53065,1.53075,1.53065,1.53075,45800000.0
2008-12-05 06:17:00,1.5307,1.5307,1.5304,1.53055,324999989.0
2008-12-05 06:18:00,1.53055,1.5306,1.5304,1.5305,499999976.0
2008-12-05 06:19:00,1.53055,1.53055,1.5305,1.53055,339199981.0
2008-12-05 06:20:00,1.53055,1.53055,1.5305,1.53055,51399997.0
2008-12-05 06:21:00,1.53055,1.53055,1.5296,1.5298,180999994.0
2008-12-05 06:22:00,1.5299,1.53055,1.5297,1.53055,806999967.0
2008-12-05 06:23:00,1.53055,1.53055,1.5305,1.53055,103599998.0
2008-12-05 06:24:00,1.53055,1.53055,1.5304,1.5304,157599993.0
2008-12-05 06:25:00,1.5304,1.5308,1.5304,1.53055,141400002.0
2008-12-05 06:26:00,1.5306,1.5306,1.52955,1.53055,188399998.0
2008-12-05 06:27:00,1.5304,1.5304,1.5301,1.5301,62799998.0
2008-12-05 06:28:00,1.53015,1.53025,1.53015,1.53025,7000000.0
2008-12-05 06:29:00,1.53015,1.5304,1.5301,1.53025,222800003.0
2008-12-05 06:30:00,1.5302,1.5302,1.5301,1.5301,148199998.0
2008-12-05 06:31:00,1.5301,1.5303,1.52925,1.52955,285399989.0
2008-12-05 06:32:00,1.52965,1.53015,1.5295,1.5295,156199995.0
2008-12-05 06:33:00,1.5295,1.5297,1.5295,1.5295,117999994.0
2008-12-05 06:34:00,1.5295,1.52955,1.5295,1.52955,83799999.0
2008-12-05 06:35:00,1.52965,1.53,1.52955,1.52975,111599997.0
2008-12-05 06:36:00,1.52965,1.53,1.52945,1.5296,128399995.0
2008-12-05 06:37:00,1.5296,1.53005,1.5296,1.5297,183999998.0
2008-12-05 06:38:00,1.5297,1.52975,1.5295,1.52955,449199988.0
2008-12-05 06:39:00,1.52955,1.53005,1.52955,1.53005,113400001.0
2008-12-05 06:40:00,1.5302,1.5302,1.52965,1.53005,104199995.0
2008-12-05 06:41:00,1.5302,1.53035,1.5302,1.53025,69199997.0
2008-12-05 06:42:00,1.53025,1.53115,1.53025,1.53115,40799999.0
2008-12-05 06:43:00,1.53115,1.53115,1.5308,1.5308,115000000.0
2008-12-05 06:44:00,1.5308,1.53085,1.5308,1.53085,111800000.0
2008-12-05 06:45:00,1.53095,1.5311,1.5307,1.5308,276200000.0
2008-12-05 06:46:00,1.5308,1.5308,1.5308,1.5308,100800000.0
2008-12-05 06:47:00,1.5308,1.5308,1.5302,1.5302,36000000.0
2008-12-05 06:48:00,1.5304,1.5307,1.5304,1.5306,49000000.0
2008-12-05 06:49:00,1.5306,1.5307,1.53045,1.5306,138800001.0
2008-12-05 06:50:00,1.53045,1.53045,1.52985,1.53035,87800000.0
2008-12-05 06:51:00,1.53035,1.5306,1.5299,1.53035,581199981.0
2008-12-05 06:52:00,1.53025,1.5306,1.53015,1.5306,124999996.0
2008-12-05 06:53:00,1.53075,1.53075,1.5304,1.5305,86000000.0
2008-12-05 06:54:00,1.5303,1.53045,1.5294,1.52955,445599991.0
2008-12-05 06:55:00,1.52965,1.52995,1.52955,1.52955,400199992.0
2008-12-05 06:56:00,1.52955,1.52995,1.5294,1.52995,115999997.0
2008-12-05 06:57:00,1.53,1.5301,1.52995,1.52995,316799990.0
2008-12-05 06:58:00,1.52995,1.5305,1.52995,1.53015,78399999.0
2008-12-05 06:59:00,1.5301,1.53065,1.53005,1.53015,262399994.0
2008-12-05 07:00:00,1.53025,1.5306,1.5301,1.5305,120400001.0
2008-12-05 07:01:00,1.5305,1.53075,1.52945,1.5297,275999999.0
2008-12-05 07:02:00,1.52965,1.5297,1.5293,1.52945,88000000.0
2008-12-05 07:03:00,1.52945,1.53005,1.5294,1.52975,209000001.0
2008-12-05 07:04:00,1.5299,1.53,1.5297,1.52995,59200000.0
2008-12-05 07:05:00,1.52995,1.53015,1.52955,1.53015,74800000.0
2008-12-05 07:06:00,1.53025,1.5303,1.5297,1.53,250799999.0
2008-12-05 07:07:00,1.53015,1.53035,1.5299,1.53015,69400000.0
2008-12-05 07:08:00,1.5301,1.53025,1.5301,1.5301,6200000.0
2008-12-05 07:09:00,1.5301,1.5301,1.52945,1.5296,106000000.0
2008-12-05 07:10:00,1.5296,1.53045,1.52955,1.5299,103899998.0
2008-12-05 07:11:00,1.5299,1.53015,1.52955,1.53015,24200000.0
2008-12-05 07:12:00,1.53005,1.53015,1.53005,1.53005,5600000.0
2008-12-05 07:13:00,1.5297,1.53005,1.5297,1.53005,13000000.0
2008-12-05 07:14:00,1.5302,1.5302,1.5299,1.53005,90200000.0
2008-12-05 07:15:00,1.53015,1.5307,1.52975,1.5302,182300000.0
2008-12-05 07:16:00,1.53015,1.53025,1.53015,1.5302,90400000.0
2008-12-05 07:17:00,1.5302,1.53035,1.52985,1.52995,42000000.0
2008-12-05 07:18:00,1.5301,1.53035,1.5294,1.5296,139200000.0
2008-12-05 07:19:00,1.5296,1.5301,1.52945,1.52965,71200000.0
2008-12-05 07:20:00,1.52965,1.52965,1.52905,1.52945,41000000.0
2008-12-05 07:21:00,1.5294,1.5294,1.5292,1.52935,41600000.0
2008-12-05 07:22:00,1.5293,1.5293,1.5292,1.5293,20400000.0
2008-12-05 07:23:00,1.52925,1.52925,1.5291,1.5291,40799999.0
2008-12-05 07:24:00,1.5291,1.52915,1.52905,1.52915,52799999.0
2008-12-05 07:25:00,1.52915,1.5293,1.52915,1.5293,133399995.0
2008-12-05 07:26:00,1.5293,1.5294,1.5293,1.5294,7400000.0
2008-12-05 07:27:00,1.5294,1.5294,1.5293,1.5294,19400000.0
2008-12-05 07:28:00,1.52955,1.52955,1.5292,1.5292,27200000.0
2008-12-05 07:29:00,1.52905,1.5294,1.52905,1.5294,99799998.0
2008-12-05 07:30:00,1.52935,1.52965,1.52905,1.52935,145599995.0
2008-12-05 07:31:00,1.52955,1.52995,1.5293,1.52995,21000000.0
2008-12-05 07:32:00,1.52995,1.53005,1.5295,1.52965,145799998.0
2008-12-05 07:33:00,1.5298,1.53035,1.5296,1.52965,210599991.0
2008-12-05 07:34:00,1.5296,1.52995,1.5295,1.52965,430799985.0
2008-12-05 07:35:00,1.52965,1.5302,1.52965,1.5302,40599999.0
2008-12-05 07:36:00,1.53035,1.53035,1.53005,1.53005,20000000.0
2008-12-05 07:37:00,1.53015,1.5302,1.53005,1.53015,298199986.0
2008-12-05 07:38:00,1.53015,1.5305,1.53005,1.5301,506799972.0
2008-12-05 07:39:00,1.53015,1.5302,1.52945,1.53015,564199975.0
2008-12-05 07:40:00,1.5302,1.5305,1.5301,1.53015,258399989.0
2008-12-05 07:41:00,1.53015,1.5305,1.53,1.53015,364799984.0
2008-12-05 07:42:00,1.53015,1.5307,1.53,1.5304,202599993.0
2008-12-05 07:43:00,1.5304,1.5309,1.53015,1.53065,108199997.0
2008-12-05 07:44:00,1.5306,1.5306,1.5306,1.5306,16000000.0
2008-12-05 07:45:00,1.53075,1.5309,1.5305,1.5306,63200000.0
2008-12-05 07:46:00,1.5306,1.5306,1.52995,1.53005,68000000.0
2008-12-05 07:47:00,1.5301,1.53045,1.5301,1.53045,14200000.0
2008-12-05 07:48:00,1.5307,1.5307,1.53035,1.5305,9000000.0
2008-12-05 07:49:00,1.53045,1.5308,1.53045,1.5306,181799999.0
2008-12-05 07:50:00,1.53055,1.53065,1.53055,1.53055,150599998.0
2008-12-05 07:51:00,1.53055,1.53115,1.53045,1.53055,331199994.0
2008-12-05 07:52:00,1.53055,1.53085,1.5305,1.5308,144799997.0
2008-12-05 07:53:00,1.5308,1.53095,1.5307,1.5307,72199998.0
2008-12-05 07:54:00,1.5307,1.5308,1.5307,1.5308,18400000.0
2008-12-05 07:55:00,1.53095,1.53115,1.53055,1.53115,47600000.0
2008-12-05 07:56:00,1.5312,1.5312,1.5311,1.5312,5800000.0
2008-12-05 07:57:00,1.5311,1.5311,1.53095,1.53105,28800000.0
2008-12-05 07:58:00,1.53095,1.53095,1.53095,1.53095,15400000.0
2008-12-05 07:59:00,1.53095,1.53125,1.53095,1.53125,13200000.0
2008-12-05 08:00:00,1.53115,1.53115,1.5299,1.53095,175800001.0
2008-12-05 08:01:00,1.531,1.5311,1.53095,1.53095,111999998.0
2008-12-05 08:02:00,1.531,1.5311,1.5309,1.53095,94600000.0
2008-12-05 08:03:00,1.53095,1.53095,1.53095,1.53095,14000000.0
2008-12-05 08:04:00,1.53095,1.53095,1.53095,1.53095,26600000.0
2008-12-05 08:05:00,1.53095,1.53095,1.53095,1.53095,34600000.0
2008-12-05 08:06:00,1.5309,1.5311,1.5309,1.53095,23800000.0
2008-12-05 08:07:00,1.5311,1.5312,1.53085,1.531,38800000.0
2008-12-05 08:08:00,1.53095,1.5319,1.53095,1.53185,236399999.0
2008-12-05 08:09:00,1.53175,1.5318,1.53145,1.5316,190399999.0
2008-12-05 08:10:00,1.5315,1.5315,1.53145,1.5315,69200000.0
2008-12-05 08:11:00,1.5315,1.5315,1.53145,1.53145,15800000.0
2008-12-05 08:12:00,1.53145,1.53175,1.53145,1.53175,38400000.0
2008-12-05 08:13:00,1.53195,1.53195,1.5314,1.53145,170199998.0
2008-12-05 08:14:00,1.53145,1.53165,1.53125,1.53145,99800000.0
2008-12-05 08:15:00,1.53145,1.5315,1.5314,1.5315,42800000.0
2008-12-05 08:16:00,1.5315,1.53165,1.5314,1.5315,200800000.0
2008-12-05 08:17:00,1.5315,1.53155,1.53145,1.53155,173799996.0
2008-12-05 08:18:00,1.5316,1.5316,1.5313,1.53135,56600000.0
2008-12-05 08:19:00,1.5311,1.5316,1.5311,1.5315,210199997.0
2008-12-05 08:20:00,1.53135,1.5315,1.5311,1.53115,73000001.0
2008-12-05 08:21:00,1.5312,1.53125,1.53115,1.53115,15800000.0
2008-12-05 08:22:00,1.5312,1.53145,1.5312,1.5314,45400000.0
2008-12-05 08:23:00,1.5312,1.53125,1.531,1.5312,54800000.0
2008-12-05 08:24:00,1.5312,1.5312,1.5312,1.5312,17600000.0
2008-12-05 08:25:00,1.5312,1.53125,1.53115,1.53125,39600000.0
2008-12-05 08:26:00,1.53125,1.5313,1.53125,1.53125,19400000.0
2008-12-05 08:27:00,1.5313,1.5313,1.53125,1.53125,31400000.0
2008-12-05 08:28:00,1.53125,1.53125,1.53125,1.53125,2800000.0
2008-12-05 08:29:00,1.53125,1.53125,1.53125,1.53125,26800000.0
2008-12-05 08:30:00,1.5313,1.5314,1.53115,1.53125,146000000.0
2008-12-05 08:31:00,1.53125,1.53125,1.53125,1.53125,5600000.0
2008-12-05 08:32:00,1.53125,1.53125,1.53095,1.53095,65800000.0
2008-12-05 08:33:00,1.53095,1.5311,1.53095,1.53105,200200000.0
2008-12-05 08:34:00,1.53105,1.5313,1.53095,1.5313,145400000.0
2008-12-05 08:35:00,1.53125,1.5315,1.5311,1.5311,275799997.0
2008-12-05 08:36:00,1.531,1.53105,1.531,1.531,143599998.0
2008-12-05 08:37:00,1.531,1.5312,1.531,1.53105,619599979.0
2008-12-05 08:38:00,1.5311,1.53115,1.5311,1.53115,148399995.0
2008-12-05 08:39:00,1.53115,1.53115,1.531,1.53105,169799993.0
2008-12-05 08:40:00,1.531,1.5311,1.531,1.531,440199996.0
2008-12-05 08:41:00,1.531,1.5311,1.5306,1.5311,178799997.0
2008-12-05 08:42:00,1.5311,1.5311,1.531,1.531,12800000.0
2008-12-05 08:43:00,1.53095,1.531,1.53095,1.53095,80400000.0
2008-12-05 08:44:00,1.53095,1.5311,1.53095,1.53095,184799993.0
2008-12-05 08:45:00,1.53105,1.53105,1.53095,1.53105,10000000.0
2008-12-05 08:46:00,1.531,1.53125,1.531,1.53105,227199990.0
2008-12-05 08:47:00,1.53105,1.5311,1.53105,1.53105,495799985.0
2008-12-05 08:48:00,1.53105,1.5311,1.53105,1.53105,120199997.0
2008-12-05 08:49:00,1.53105,1.53105,1.53075,1.53075,61600000.0
2008-12-05 08:50:00,1.53085,1.53105,1.53075,1.53075,166999995.0
2008-12-05 08:51:00,1.53075,1.53075,1.53075,1.53075,20800000.0
2008-12-05 08:52:00,1.53075,1.53075,1.53075,1.53075,4200000.0
2008-12-05 08:53:00,1.53075,1.53075,1.53075,1.53075,114799999.0
2008-12-05 08:54:00,1.53075,1.53075,1.53075,1.53075,180000000.0
2008-12-05 08:55:00,1.5312,1.5313,1.5308,1.53085,72799999.0
2008-12-05 08:56:00,1.53085,1.531,1.53035,1.53035,364999986.0
2008-12-05 08:57:00,1.53025,1.5303,1.53025,1.5303,45199999.0
2008-12-05 08:58:00,1.5303,1.5308,1.52995,1.52995,814399959.0
2008-12-05 08:59:00,1.5299,1.5305,1.5295,1.5301,715799993.0
2008-12-05 09:00:00,1.5301,1.5301,1.52925,1.5299,191599994.0
2008-12-05 09:01:00,1.5299,1.5299,1.52925,1.52925,243599998.0
2008-12-05 09:02:00,1.5292,1.5295,1.52905,1.5295,229400000.0
2008-12-05 09:03:00,1.5295,1.52975,1.52945,1.5295,259400000.0
2008-12-05 09:04:00,1.5295,1.52975,1.5295,1.52955,129000000.0
2008-12-05 09:05:00,1.5297,1.52975,1.5297,1.5297,18600000.0
2008-12-05 09:06:00,1.5297,1.52985,1.5296,1.52975,151000000.0
2008-12-05 09:07:00,1.5297,1.5313,1.5295,1.5307,623999985.0
2008-12-05 09:08:00,1.53085,1.53165,1.53075,1.5313,111000000.0
2008-12-05 09:09:00,1.53145,1.5317,1.53145,1.53155,147600000.0
2008-12-05 09:10:00,1.53145,1.53145,1.53105,1.5313,360399996.0
2008-12-05 09:11:00,1.5313,1.5314,1.53105,1.53125,455999997.0
2008-12-05 09:12:00,1.53125,1.5316,1.53105,1.53125,516599989.0
2008-12-05 09:13:00,1.53125,1.53145,1.5312,1.53125,444999988.0
2008-12-05 09:14:00,1.53125,1.5314,1.531,1.531,289599997.0
2008-12-05 09:15:00,1.531,1.53125,1.5307,1.5307,608399985.0
2008-12-05 09:16:00,1.5307,1.53185,1.53065,1.53135,432799990.0
2008-12-05 09:17:00,1.5314,1.5317,1.5314,1.53145,187999998.0
2008-12-05 09:18:00,1.53145,1.53175,1.53115,1.5313,651799976.0
2008-12-05 09:19:00,1.53135,1.5316,1.5311,1.53145,380999989.0
2008-12-05 09:20:00,1.5315,1.53155,1.53145,1.53155,21600000.0
2008-12-05 09:21:00,1.53155,1.5317,1.53145,1.5317,291600000.0
2008-12-05 09:22:00,1.5317,1.5317,1.53145,1.5315,252600001.0
2008-12-05 09:23:00,1.5315,1.5315,1.53115,1.53125,196599997.0
2008-12-05 09:24:00,1.5313,1.5313,1.5311,1.53125,590399987.0
2008-12-05 09:25:00,1.5313,1.53145,1.53125,1.5314,399999987.0
2008-12-05 09:26:00,1.53145,1.53145,1.53115,1.5312,131800000.0
2008-12-05 09:27:00,1.53125,1.53165,1.53095,1.5316,303199999.0
2008-12-05 09:28:00,1.53135,1.53155,1.53095,1.53095,623399984.0
2008-12-05 09:29:00,1.531,1.5311,1.53055,1.5311,665399971.0
2008-12-05 09:30:00,1.5311,1.5311,1.53045,1.5308,369199989.0
2008-12-05 09:31:00,1.53075,1.5311,1.53075,1.5311,141600000.0
2008-12-05 09:32:00,1.5311,1.5312,1.5308,1.531,208799998.0
2008-12-05 09:33:00,1.53095,1.53145,1.5308,1.5313,149800000.0
2008-12-05 09:34:00,1.53135,1.5316,1.53135,1.5316,30800000.0
2008-12-05 09:35:00,1.53165,1.53165,1.53145,1.53145,28400000.0
2008-12-05 09:36:00,1.53145,1.53145,1.5311,1.5314,519800007.0
2008-12-05 09:37:00,1.53155,1.53195,1.53115,1.53195,423799996.0
2008-12-05 09:38:00,1.5319,1.53245,1.53175,1.5321,339999996.0
2008-12-05 09:39:00,1.5321,1.53245,1.53195,1.5322,302799990.0
2008-12-05 09:40:00,1.5322,1.53335,1.53195,1.53335,350999995.0
2008-12-05 09:41:00,1.53335,1.53335,1.53265,1.53315,568399991.0
2008-12-05 09:42:00,1.53325,1.53325,1.53275,1.533,745199976.0
2008-12-05 09:43:00,1.53305,1.5332,1.53255,1.5327,413199993.0
2008-12-05 09:44:00,1.53265,1.5327,1.5324,1.5326,317399993.0
2008-12-05 09:45:00,1.53265,1.5328,1.53245,1.53245,210599996.0
2008-12-05 09:46:00,1.53245,1.5326,1.53245,1.53245,155400001.0
2008-12-05 09:47:00,1.53245,1.53245,1.53205,1.53205,167799997.0
2008-12-05 09:48:00,1.5321,1.53225,1.53205,1.5321,371399994.0
2008-12-05 09:49:00,1.53215,1.5323,1.5321,1.53215,114000000.0
2008-12-05 09:50:00,1.5322,1.5323,1.5317,1.532,181399998.0
2008-12-05 09:51:00,1.532,1.53245,1.5319,1.53245,343799998.0
2008-12-05 09:52:00,1.53245,1.53245,1.53235,1.53245,46400000.0
2008-12-05 09:53:00,1.53245,1.5326,1.53245,1.5326,45000000.0
2008-12-05 09:54:00,1.53255,1.5327,1.53245,1.5325,139599999.0
2008-12-05 09:55:00,1.53265,1.53275,1.53245,1.53255,362799996.0
2008-12-05 09:56:00,1.53265,1.5331,1.5325,1.53275,284799997.0
2008-12-05 09:57:00,1.53275,1.53315,1.53265,1.53315,265999998.0
2008-12-05 09:58:00,1.53315,1.5333,1.53235,1.5328,477799999.0
2008-12-05 09:59:00,1.5329,1.5332,1.5328,1.53305,440999996.0
2008-12-05 10:00:00,1.53305,1.5332,1.5324,1.53295,377999998.0
2008-12-05 10:01:00,1.53295,1.53305,1.53245,1.5328,293799993.0
2008-12-05 10:02:00,1.53255,1.53275,1.53205,1.5322,424599996.0
2008-12-05 10:03:00,1.53205,1.5324,1.53205,1.53225,283599996.0
2008-12-05 10:04:00,1.53215,1.53235,1.5315,1.5316,328799994.0
2008-12-05 10:05:00,1.53155,1.53175,1.53125,1.53135,290399997.0
2008-12-05 10:06:00,1.53135,1.5316,1.53095,1.53105,429199997.0
2008-12-05 10:07:00,1.53095,1.5311,1.53095,1.53105,240600000.0
2008-12-05 10:08:00,1.531,1.53125,1.53095,1.5311,351399999.0
2008-12-05 10:09:00,1.53125,1.53125,1.531,1.5311,451199996.0
2008-12-05 10:10:00,1.5311,1.53125,1.53105,1.53115,371600004.0
2008-12-05 10:11:00,1.5312,1.5315,1.53085,1.5314,530599996.0
2008-12-05 10:12:00,1.5314,1.5314,1.53105,1.53105,110800000.0
2008-12-05 10:13:00,1.53105,1.5312,1.5304,1.53045,475199987.0
2008-12-05 10:14:00,1.5306,1.5307,1.5304,1.5307,207000000.0
2008-12-05 10:15:00,1.5306,1.53095,1.5306,1.5309,212000000.0
2008-12-05 10:16:00,1.5309,1.531,1.5308,1.531,385000001.0
2008-12-05 10:17:00,1.531,1.53275,1.531,1.53255,392599999.0
2008-12-05 10:18:00,1.5327,1.5331,1.53265,1.53295,321199999.0
2008-12-05 10:19:00,1.53295,1.53375,1.5329,1.5337,439400000.0
2008-12-05 10:20:00,1.53375,1.53415,1.53365,1.53395,656199992.0
2008-12-05 10:21:00,1.53395,1.53425,1.5334,1.53345,490399996.0
2008-12-05 10:22:00,1.53345,1.53355,1.5332,1.53345,703399990.0
2008-12-05 10:23:00,1.53345,1.5335,1.53265,1.53305,1069199977.0
2008-12-05 10:24:00,1.5331,1.5333,1.53295,1.53295,542999994.0
2008-12-05 10:25:00,1.53295,1.53295,1.53265,1.53275,165600000.0
2008-12-05 10:26:00,1.53275,1.5338,1.53275,1.53355,446600002.0
2008-12-05 10:27:00,1.53355,1.53385,1.53345,1.5337,326200000.0
2008-12-05 10:28:00,1.5337,1.5338,1.53345,1.5335,173600000.0
2008-12-05 10:29:00,1.5335,1.5335,1.53335,1.53335,104600000.0
2008-12-05 10:30:00,1.5334,1.53345,1.53335,1.53335,67400000.0
2008-12-05 10:31:00,1.53335,1.53355,1.53335,1.53355,53800000.0
2008-12-05 10:32:00,1.53355,1.53355,1.53335,1.53345,250800000.0
2008-12-05 10:33:00,1.5335,1.5336,1.53345,1.5336,112200000.0
2008-12-05 10:34:00,1.5336,1.53365,1.53335,1.53335,196400000.0
2008-12-05 10:35:00,1.53335,1.53355,1.53335,1.5334,277000000.0
2008-12-05 10:36:00,1.5334,1.53345,1.533,1.5331,215800000.0
2008-12-05 10:37:00,1.5331,1.5335,1.5329,1.5335,423399994.0
2008-12-05 10:38:00,1.53345,1.53355,1.53315,1.5333,232199999.0
2008-12-05 10:39:00,1.5333,1.5333,1.53285,1.53295,209799999.0
2008-12-05 10:40:00,1.53315,1.53315,1.53295,1.53295,178200000.0
2008-12-05 10:41:00,1.53345,1.5337,1.53345,1.5336,118800000.0
2008-12-05 10:42:00,1.5336,1.5336,1.53325,1.53325,121600000.0
2008-12-05 10:43:00,1.53325,1.5333,1.53305,1.5332,304799998.0
2008-12-05 10:44:00,1.5332,1.53355,1.53305,1.5335,319800000.0
2008-12-05 10:45:00,1.5335,1.53375,1.5335,1.53365,91000000.0
2008-12-05 10:46:00,1.5336,1.53375,1.5334,1.5337,343199998.0
2008-12-05 10:47:00,1.5337,1.5338,1.53355,1.53365,226200000.0
2008-12-05 10:48:00,1.53375,1.5338,1.5336,1.53365,228000000.0
2008-12-05 10:49:00,1.5336,1.5337,1.5335,1.5335,197599999.0
2008-12-05 10:50:00,1.53355,1.53385,1.53355,1.53365,256200000.0
2008-12-05 10:51:00,1.5337,1.5337,1.53355,1.53355,129600000.0
2008-12-05 10:52:00,1.53355,1.5336,1.5332,1.5334,329000000.0
2008-12-05 10:53:00,1.53345,1.53345,1.5331,1.5334,309400000.0
2008-12-05 10:54:00,1.5334,1.53385,1.53315,1.53385,480599997.0
2008-12-05 10:55:00,1.53375,1.53415,1.5337,1.534,212999998.0
2008-12-05 10:56:00,1.534,1.53425,1.5337,1.53385,186800000.0
2008-12-05 10:57:00,1.53385,1.53415,1.53365,1.53405,252599998.0
2008-12-05 10:58:00,1.534,1.5345,1.53395,1.53435,197500000.0
2008-12-05 10:59:00,1.53435,1.53435,1.53355,1.53355,549499992.0
2008-12-05 11:00:00,1.53355,1.53435,1.53335,1.53375,487999997.0
2008-12-05 11:01:00,1.53375,1.5339,1.5334,1.5336,437599995.0
2008-12-05 11:02:00,1.5336,1.53375,1.53335,1.53355,240600000.0
2008-12-05 11:03:00,1.53365,1.53365,1.53335,1.5334,295199999.0
2008-12-05 11:04:00,1.5335,1.53365,1.5335,1.5336,216600000.0
2008-12-05 11:05:00,1.5336,1.53375,1.53345,1.53345,451199998.0
2008-12-05 11:06:00,1.53345,1.53375,1.53345,1.53345,134200000.0
2008-12-05 11:07:00,1.53345,1.53345,1.53295,1.53315,179600000.0
2008-12-05 11:08:00,1.53315,1.5333,1.5327,1.53275,227599999.0
2008-12-05 11:09:00,1.5327,1.53305,1.53265,1.53295,46200000.0
2008-12-05 11:10:00,1.5329,1.53335,1.53275,1.53325,252600000.0
2008-12-05 11:11:00,1.53325,1.53365,1.5331,1.53365,346799999.0
2008-12-05 11:12:00,1.53375,1.5352,1.53375,1.53505,321200000.0
2008-12-05 11:13:00,1.53495,1.5353,1.5348,1.5351,236999999.0
2008-12-05 11:14:00,1.53515,1.5354,1.5351,1.5351,173800000.0
2008-12-05 11:15:00,1.5352,1.53535,1.53475,1.53475,145400000.0
2008-12-05 11:16:00,1.53475,1.53495,1.53475,1.53485,169800000.0
2008-12-05 11:17:00,1.53485,1.53505,1.53475,1.53505,266800000.0
2008-12-05 11:18:00,1.53505,1.53505,1.53505,1.53505,56000000.0
2008-12-05 11:19:00,1.535,1.53505,1.5346,1.53505,155999999.0
2008-12-05 11:20:00,1.53505,1.5351,1.53445,1.53465,89600000.0
2008-12-05 11:21:00,1.53465,1.5348,1.5342,1.5342,351399999.0
2008-12-05 11:22:00,1.53415,1.53495,1.53415,1.5347,351800000.0
2008-12-05 11:23:00,1.53465,1.53485,1.53435,1.53455,254199999.0
2008-12-05 11:24:00,1.5345,1.53515,1.53445,1.53515,355799997.0
2008-12-05 11:25:00,1.53515,1.53515,1.5349,1.53495,69800000.0
2008-12-05 11:26:00,1.53495,1.53525,1.53495,1.53505,130400000.0
2008-12-05 11:27:00,1.53495,1.53495,1.53485,1.53485,105000000.0
2008-12-05 11:28:00,1.53485,1.53505,1.5347,1.53485,341000001.0
2008-12-05 11:29:00,1.5349,1.53555,1.5349,1.535,180400000.0
2008-12-05 11:30:00,1.535,1.5353,1.53495,1.5352,195399999.0
2008-12-05 11:31:00,1.5353,1.53555,1.53515,1.53515,498399999.0
2008-12-05 11:32:00,1.53515,1.53545,1.53515,1.53535,285199999.0
2008-12-05 11:33:00,1.53535,1.53535,1.535,1.5351,204599998.0
2008-12-05 11:34:00,1.53505,1.53515,1.53495,1.53505,224199999.0
2008-12-05 11:35:00,1.53495,1.5351,1.5348,1.53495,335599998.0
2008-12-05 11:36:00,1.53495,1.53495,1.5344,1.53475,407199997.0
2008-12-05 11:37:00,1.53475,1.53555,1.53455,1.53535,180799997.0
2008-12-05 11:38:00,1.5354,1.53565,1.53535,1.53555,212599999.0
2008-12-05 11:39:00,1.53555,1.5358,1.53535,1.5354,257199998.0
2008-12-05 11:40:00,1.5354,1.53555,1.53515,1.53515,157400000.0
2008-12-05 11:41:00,1.53515,1.53515,1.53445,1.5347,384199999.0
2008-12-05 11:42:00,1.5347,1.53495,1.53465,1.53475,292400000.0
2008-12-05 11:43:00,1.53475,1.53485,1.53475,1.53475,216800000.0
2008-12-05 11:44:00,1.53475,1.53475,1.53445,1.53455,144600000.0
2008-12-05 11:45:00,1.53455,1.53475,1.53445,1.53455,203000000.0
2008-12-05 11:46:00,1.53455,1.5351,1.53455,1.535,181200000.0
2008-12-05 11:47:00,1.535,1.53525,1.5346,1.5346,275799998.0
2008-12-05 11:48:00,1.5346,1.535,1.53455,1.53485,147000000.0
2008-12-05 11:49:00,1.53485,1.53485,1.5337,1.5337,381443999.0
2008-12-05 11:50:00,1.5337,1.534,1.53335,1.53385,216300001.0
2008-12-05 11:51:00,1.53385,1.534,1.53325,1.5333,135200000.0
2008-12-05 11:52:00,1.5333,1.5334,1.53285,1.53285,321000000.0
2008-12-05 11:53:00,1.53295,1.53315,1.53265,1.53265,230400000.0
2008-12-05 11:54:00,1.53265,1.5332,1.53265,1.53305,240800000.0
2008-12-05 11:55:00,1.53305,1.53305,1.53265,1.53265,305700000.0
2008-12-05 11:56:00,1.5327,1.53325,1.5327,1.53305,283400000.0
2008-12-05 11:57:00,1.5331,1.53325,1.533,1.53315,244800000.0
2008-12-05 11:58:00,1.53315,1.53335,1.53295,1.53325,251800000.0
2008-12-05 11:59:00,1.53325,1.5336,1.5332,1.53345,177200000.0
2008-12-05 12:00:00,1.53335,1.5336,1.53295,1.53355,159200000.0
2008-12-05 12:01:00,1.5335,1.53385,1.5333,1.5338,183800000.0
2008-12-05 12:02:00,1.5337,1.53395,1.5336,1.53395,233600000.0
2008-12-05 12:03:00,1.534,1.53445,1.534,1.5342,185600000.0
2008-12-05 12:04:00,1.5342,1.53445,1.5341,1.5341,170799999.0
2008-12-05 12:05:00,1.53405,1.5344,1.5337,1.5337,224400000.0
2008-12-05 12:06:00,1.5337,1.53375,1.5334,1.5334,66400000.0
2008-12-05 12:07:00,1.5334,1.5338,1.5334,1.53365,185200000.0
2008-12-05 12:08:00,1.53365,1.53425,1.53365,1.53425,255800000.0
2008-12-05 12:09:00,1.53425,1.53455,1.534,1.534,124400000.0
2008-12-05 12:10:00,1.534,1.53445,1.534,1.53425,64000000.0
2008-12-05 12:11:00,1.5344,1.53465,1.5342,1.53455,132200000.0
2008-12-05 12:12:00,1.53455,1.53465,1.53435,1.53435,163399999.0
2008-12-05 12:13:00,1.53435,1.53455,1.53435,1.5345,100400000.0
2008-12-05 12:14:00,1.5345,1.5349,1.5345,1.5348,80400000.0
2008-12-05 12:15:00,1.53475,1.53525,1.53465,1.53485,213000000.0
2008-12-05 12:16:00,1.5348,1.5351,1.53475,1.5348,162200000.0
2008-12-05 12:17:00,1.5347,1.53505,1.53465,1.5349,118400000.0
2008-12-05 12:18:00,1.5349,1.5349,1.5347,1.53475,180000000.0
2008-12-05 12:19:00,1.53475,1.53525,1.53475,1.53495,211800000.0
2008-12-05 12:20:00,1.53495,1.53575,1.53495,1.53545,305799999.0
2008-12-05 12:21:00,1.5354,1.536,1.53515,1.536,165400000.0
2008-12-05 12:22:00,1.5359,1.536,1.53535,1.53545,263600000.0
2008-12-05 12:23:00,1.53535,1.53575,1.53535,1.5354,184400000.0
2008-12-05 12:24:00,1.5354,1.5355,1.5348,1.53535,279000000.0
2008-12-05 12:25:00,1.53535,1.5356,1.53515,1.5352,139600000.0
2008-12-05 12:26:00,1.53525,1.5354,1.5352,1.53535,219800000.0
2008-12-05 12:27:00,1.53535,1.53535,1.53495,1.53515,102400000.0
2008-12-05 12:28:00,1.5349,1.5352,1.53485,1.5349,287800000.0
2008-12-05 12:29:00,1.5349,1.53495,1.5346,1.53485,440599999.0
2008-12-05 12:30:00,1.53485,1.5351,1.5347,1.5351,243400000.0
2008-12-05 12:31:00,1.53505,1.53505,1.5341,1.53445,236200000.0
2008-12-05 12:32:00,1.53445,1.53505,1.53435,1.53495,280000001.0
2008-12-05 12:33:00,1.5349,1.53535,1.53485,1.53525,143000000.0
2008-12-05 12:34:00,1.53525,1.53525,1.53495,1.53505,308000001.0
2008-12-05 12:35:00,1.53505,1.53515,1.5349,1.53505,113000000.0
2008-12-05 12:36:00,1.53505,1.5353,1.5348,1.53495,237000000.0
2008-12-05 12:37:00,1.53495,1.53615,1.5349,1.53615,189600000.0
2008-12-05 12:38:00,1.5361,1.53625,1.53585,1.53615,166600001.0
2008-12-05 12:39:00,1.5362,1.5362,1.53595,1.53595,46800000.0
2008-12-05 12:40:00,1.53595,1.53595,1.53575,1.5358,54200000.0
2008-12-05 12:41:00,1.5358,1.536,1.53565,1.5359,109600000.0
2008-12-05 12:42:00,1.53595,1.53605,1.5357,1.53585,71400000.0
2008-12-05 12:43:00,1.53585,1.536,1.53535,1.5356,124600000.0
2008-12-05 12:44:00,1.5356,1.5356,1.5351,1.53545,122399999.0
2008-12-05 12:45:00,1.53545,1.5355,1.53525,1.5355,82000000.0
2008-12-05 12:46:00,1.5355,1.5355,1.53505,1.5354,156399998.0
2008-12-05 12:47:00,1.5354,1.53545,1.535,1.53515,164200000.0
2008-12-05 12:48:00,1.53525,1.53525,1.5344,1.5349,227400000.0
2008-12-05 12:49:00,1.5349,1.535,1.53465,1.53475,214600000.0
2008-12-05 12:50:00,1.5349,1.5349,1.53445,1.5347,180600000.0
2008-12-05 12:51:00,1.5347,1.5351,1.5345,1.53465,227400000.0
2008-12-05 12:52:00,1.53465,1.5347,1.5339,1.53405,237800000.0
2008-12-05 12:53:00,1.53405,1.53475,1.53405,1.53465,155000000.0
2008-12-05 12:54:00,1.53465,1.53465,1.53395,1.53415,220600000.0
2008-12-05 12:55:00,1.53415,1.5353,1.534,1.5349,198799999.0
2008-12-05 12:56:00,1.5348,1.53495,1.53475,1.5348,111800000.0
2008-12-05 12:57:00,1.5347,1.53495,1.5344,1.53475,229600001.0
2008-12-05 12:58:00,1.5347,1.53505,1.534,1.53485,244800002.0
2008-12-05 12:59:00,1.53485,1.53515,1.534,1.53485,195599998.0
2008-12-05 13:00:00,1.53485,1.53515,1.53435,1.53505,245599998.0
2008-12-05 13:01:00,1.53505,1.5353,1.53465,1.5352,146799999.0
2008-12-05 13:02:00,1.5352,1.5354,1.5349,1.53505,98000000.0
2008-12-05 13:03:00,1.53515,1.53515,1.53485,1.53515,60800000.0
2008-12-05 13:04:00,1.53515,1.5353,1.5351,1.5351,41600000.0
2008-12-05 13:05:00,1.535,1.535,1.53435,1.5346,124400000.0
2008-12-05 13:06:00,1.5347,1.53505,1.53445,1.53505,122600000.0
2008-12-05 13:07:00,1.5351,1.53585,1.53485,1.53575,141000000.0
2008-12-05 13:08:00,1.5357,1.5365,1.53565,1.536,182999999.0
2008-12-05 13:09:00,1.536,1.5367,1.5358,1.53605,160200000.0
2008-12-05 13:10:00,1.53605,1.5366,1.5359,1.53645,224400000.0
2008-12-05 13:11:00,1.53635,1.53645,1.53565,1.536,229199999.0
2008-12-05 13:12:00,1.536,1.537,1.53585,1.53665,216800001.0
2008-12-05 13:13:00,1.5366,1.53685,1.53605,1.5361,126200000.0
2008-12-05 13:14:00,1.5362,1.53655,1.5361,1.53645,115400000.0
2008-12-05 13:15:00,1.53645,1.53655,1.53585,1.5361,166600001.0
2008-12-05 13:16:00,1.53615,1.53635,1.53595,1.536,151400000.0
2008-12-05 13:17:00,1.536,1.5365,1.53595,1.53605,91800000.0
2008-12-05 13:18:00,1.536,1.53665,1.536,1.53655,109200000.0
2008-12-05 13:19:00,1.5366,1.53675,1.5363,1.53655,106400000.0
2008-12-05 13:20:00,1.53655,1.53685,1.5365,1.53655,128200000.0
2008-12-05 13:21:00,1.53655,1.53675,1.53635,1.5367,74200000.0
2008-12-05 13:22:00,1.53665,1.53675,1.53625,1.5366,102399999.0
2008-12-05 13:23:00,1.5365,1.53695,1.53645,1.53685,65200000.0
2008-12-05 13:24:00,1.53675,1.53705,1.53675,1.53685,92400000.0
2008-12-05 13:25:00,1.53685,1.53685,1.5364,1.5365,165600001.0
2008-12-05 13:26:00,1.5365,1.5366,1.53625,1.53625,367400000.0
2008-12-05 13:27:00,1.53625,1.53695,1.5358,1.53695,155200001.0
2008-12-05 13:28:00,1.53695,1.53705,1.5369,1.53695,38800000.0
2008-12-05 13:29:00,1.53695,1.537,1.53685,1.53685,60800000.0
2008-12-05 13:30:00,1.53685,1.5372,1.53675,1.5371,101800000.0
2008-12-05 13:31:00,1.53715,1.53735,1.5368,1.537,160399999.0
2008-12-05 13:32:00,1.537,1.53705,1.53645,1.53665,100999999.0
2008-12-05 13:33:00,1.5366,1.537,1.53605,1.53605,102599999.0
2008-12-05 13:34:00,1.5361,1.53695,1.5358,1.5364,89400000.0
2008-12-05 13:35:00,1.53635,1.537,1.53635,1.53655,192199999.0
2008-12-05 13:36:00,1.53655,1.5373,1.53655,1.53715,115199999.0
2008-12-05 13:37:00,1.5371,1.53715,1.53685,1.53705,25200000.0
2008-12-05 13:38:00,1.53705,1.5371,1.53675,1.537,87000000.0
2008-12-05 13:39:00,1.53695,1.537,1.53645,1.53645,84599999.0
2008-12-05 13:40:00,1.5364,1.53665,1.53625,1.53635,76800000.0
2008-12-05 13:41:00,1.53645,1.53655,1.53615,1.53655,126599999.0
2008-12-05 13:42:00,1.5367,1.5369,1.53575,1.53685,190399999.0
2008-12-05 13:43:00,1.5368,1.5369,1.53625,1.53675,237400000.0
2008-12-05 13:44:00,1.53675,1.53735,1.5366,1.5371,227399999.0
2008-12-05 13:45:00,1.53705,1.5373,1.53675,1.5368,100800000.0
2008-12-05 13:46:00,1.53695,1.5378,1.53695,1.5375,192800002.0
2008-12-05 13:47:00,1.5374,1.5376,1.53735,1.5374,90200000.0
2008-12-05 13:48:00,1.5374,1.5376,1.537,1.53705,135999998.0
2008-12-05 13:49:00,1.537,1.53735,1.53695,1.53725,80200000.0
2008-12-05 13:50:00,1.5373,1.5377,1.5372,1.5377,70800000.0
2008-12-05 13:51:00,1.5377,1.5383,1.53755,1.53795,110600000.0
2008-12-05 13:52:00,1.538,1.538,1.53705,1.53715,144599999.0
2008-12-05 13:53:00,1.53715,1.53735,1.537,1.53725,114400000.0
2008-12-05 13:54:00,1.53725,1.53735,1.53705,1.53715,129600000.0
2008-12-05 13:55:00,1.53715,1.5373,1.5371,1.53715,114200000.0
2008-12-05 13:56:00,1.53715,1.5379,1.5371,1.5379,91400000.0
2008-12-05 13:57:00,1.5379,1.538,1.53755,1.5377,89600000.0
2008-12-05 13:58:00,1.5377,1.5377,1.53715,1.53715,73800000.0
2008-12-05 13:59:00,1.5372,1.5372,1.53695,1.53695,44600000.0
2008-12-05 14:00:00,1.53695,1.53695,1.53645,1.53655,71000000.0
2008-12-05 14:01:00,1.53665,1.5369,1.5366,1.53685,61200000.0
2008-12-05 14:02:00,1.5368,1.53695,1.53655,1.53655,65400000.0
2008-12-05 14:03:00,1.5367,1.5369,1.53655,1.5366,119800000.0
2008-12-05 14:04:00,1.5366,1.53675,1.5365,1.5366,85000000.0
2008-12-05 14:05:00,1.53665,1.53675,1.5365,1.5365,49800000.0
2008-12-05 14:06:00,1.5365,1.5366,1.5362,1.5362,118800000.0
2008-12-05 14:07:00,1.5362,1.5362,1.5354,1.53565,173000000.0
2008-12-05 14:08:00,1.53565,1.53635,1.53565,1.536,102400000.0
2008-12-05 14:09:00,1.536,1.53635,1.53585,1.53615,136200000.0
2008-12-05 14:10:00,1.53615,1.537,1.5361,1.53695,168599999.0
2008-12-05 14:11:00,1.53695,1.5372,1.53655,1.5372,130600001.0
2008-12-05 14:12:00,1.53715,1.53725,1.53705,1.53715,112800000.0
2008-12-05 14:13:00,1.53725,1.5373,1.5367,1.5371,81800000.0
2008-12-05 14:14:00,1.53715,1.5373,1.5371,1.5372,40000000.0
2008-12-05 14:15:00,1.5372,1.5373,1.537,1.5371,24200000.0
2008-12-05 14:16:00,1.5372,1.5373,1.5371,1.53725,37800000.0
2008-12-05 14:17:00,1.5373,1.53735,1.5369,1.53695,120200000.0
2008-12-05 14:18:00,1.53695,1.5371,1.53685,1.5371,118400000.0
2008-12-05 14:19:00,1.5372,1.5372,1.53685,1.53685,105800000.0
2008-12-05 14:20:00,1.53685,1.53695,1.53655,1.53675,103600000.0
2008-12-05 14:21:00,1.5367,1.53675,1.53645,1.53655,113000000.0
2008-12-05 14:22:00,1.53655,1.53675,1.53645,1.53645,137999999.0
2008-12-05 14:23:00,1.5366,1.53685,1.53655,1.5368,64800000.0
2008-12-05 14:24:00,1.5369,1.537,1.53675,1.537,33200000.0
2008-12-05 14:25:00,1.53695,1.53705,1.53685,1.537,47600000.0
2008-12-05 14:26:00,1.537,1.5372,1.53685,1.53695,170600000.0
2008-12-05 14:27:00,1.53695,1.5373,1.53675,1.53725,170599999.0
2008-12-05 14:28:00,1.53735,1.53735,1.5371,1.53725,81200000.0
2008-12-05 14:29:00,1.5372,1.53765,1.5371,1.53755,97800000.0
2008-12-05 14:30:00,1.5376,1.53805,1.53755,1.53785,88200000.0
2008-12-05 14:31:00,1.53785,1.5385,1.5378,1.53845,107800000.0
2008-12-05 14:32:00,1.53845,1.53865,1.53815,1.53815,124600000.0
2008-12-05 14:33:00,1.53815,1.5382,1.5378,1.5379,58800000.0
2008-12-05 14:34:00,1.53785,1.5381,1.53775,1.5379,90799999.0
2008-12-05 14:35:00,1.5379,1.5381,1.5378,1.5381,83600000.0
2008-12-05 14:36:00,1.5381,1.5381,1.53775,1.53805,123800000.0
2008-12-05 14:37:00,1.53795,1.53805,1.53775,1.53785,152200000.0
2008-12-05 14:38:00,1.5379,1.53805,1.5378,1.53785,104800000.0
2008-12-05 14:39:00,1.53785,1.53785,1.53765,1.5377,70400000.0
2008-12-05 14:40:00,1.53775,1.53775,1.5377,1.5377,40600000.0
2008-12-05 14:41:00,1.5377,1.5378,1.5377,1.53775,61400000.0
2008-12-05 14:42:00,1.5377,1.5377,1.5374,1.5376,111400000.0
2008-12-05 14:43:00,1.5376,1.5377,1.5376,1.5377,24600000.0
2008-12-05 14:44:00,1.5377,1.538,1.5377,1.5379,65000000.0
2008-12-05 14:45:00,1.5379,1.538,1.5378,1.538,29000000.0
2008-12-05 14:46:00,1.53795,1.53815,1.5379,1.538,114800000.0
2008-12-05 14:47:00,1.538,1.53825,1.53795,1.538,79200000.0
2008-12-05 14:48:00,1.538,1.53825,1.5379,1.53805,98000000.0
2008-12-05 14:49:00,1.53805,1.5381,1.53785,1.53785,75800000.0
2008-12-05 14:50:00,1.5378,1.53825,1.53765,1.5381,92400000.0
2008-12-05 14:51:00,1.53805,1.5383,1.5379,1.5381,90200000.0
2008-12-05 14:52:00,1.53805,1.53815,1.538,1.538,72400000.0
2008-12-05 14:53:00,1.538,1.5382,1.538,1.5382,62400000.0
2008-12-05 14:54:00,1.53825,1.53825,1.5382,1.5382,7400000.0
2008-12-05 14:55:00,1.53825,1.5383,1.538,1.5382,85200000.0
2008-12-05 14:56:00,1.53825,1.53865,1.53825,1.5385,265400000.0
2008-12-05 14:57:00,1.5385,1.53875,1.53845,1.53865,244600000.0
2008-12-05 14:58:00,1.5386,1.5386,1.5385,1.53855,304000000.0
2008-12-05 14:59:00,1.53855,1.5387,1.53845,1.53855,381400000.0
2008-12-05 15:00:00,1.5386,1.53875,1.53855,1.53855,385000000.0
2008-12-05 15:01:00,1.5386,1.5388,1.53855,1.53875,322800000.0
2008-12-05 15:02:00,1.5388,1.5388,1.53875,1.53875,101800000.0
2008-12-05 15:03:00,1.5388,1.539,1.5386,1.5388,187800000.0
2008-12-05 15:04:00,1.53895,1.5392,1.53875,1.5388,313800000.0
2008-12-05 15:05:00,1.5388,1.539,1.53875,1.53875,303400000.0
2008-12-05 15:06:00,1.53875,1.5389,1.5374,1.5376,203799998.0
2008-12-05 15:07:00,1.5375,1.5377,1.5374,1.53755,141600000.0
2008-12-05 15:08:00,1.53755,1.5376,1.53745,1.5376,42000000.0
2008-12-05 15:09:00,1.5376,1.53765,1.53745,1.5376,87800000.0
2008-12-05 15:10:00,1.5376,1.5381,1.5375,1.5381,183200002.0
2008-12-05 15:11:00,1.53815,1.5386,1.53785,1.53785,215800001.0
2008-12-05 15:12:00,1.53785,1.53845,1.53745,1.5377,160000000.0
2008-12-05 15:13:00,1.5377,1.5381,1.5375,1.5378,166400001.0
2008-12-05 15:14:00,1.5378,1.5385,1.5377,1.53825,181000000.0
2008-12-05 15:15:00,1.5382,1.539,1.53805,1.5386,222400000.0
2008-12-05 15:16:00,1.5386,1.5389,1.53835,1.53865,182600000.0
2008-12-05 15:17:00,1.5387,1.5389,1.53855,1.53875,155200000.0
2008-12-05 15:18:00,1.53885,1.5393,1.53875,1.53875,237000000.0
2008-12-05 15:19:00,1.5388,1.5394,1.5388,1.5389,190600000.0
2008-12-05 15:20:00,1.53885,1.5389,1.5383,1.53835,155600000.0
2008-12-05 15:21:00,1.53835,1.5388,1.53835,1.5386,135000000.0
2008-12-05 15:22:00,1.53865,1.53885,1.53835,1.53865,169000000.0
2008-12-05 15:23:00,1.5387,1.53895,1.53845,1.53845,151200000.0
2008-12-05 15:24:00,1.5384,1.53895,1.5384,1.5389,212600000.0
2008-12-05 15:25:00,1.5389,1.539,1.5384,1.53875,183800000.0
2008-12-05 15:26:00,1.53875,1.53905,1.53875,1.53905,116400000.0
2008-12-05 15:27:00,1.53915,1.5392,1.53855,1.5391,180600000.0
2008-12-05 15:28:00,1.53905,1.53915,1.5385,1.53865,96200000.0
2008-12-05 15:29:00,1.5386,1.5389,1.5383,1.5388,140800000.0
2008-12-05 15:30:00,1.5388,1.5388,1.53575,1.5374,176600000.0
2008-12-05 15:31:00,1.5375,1.53895,1.5371,1.5386,237800000.0
2008-12-05 15:32:00,1.53845,1.53985,1.53825,1.5394,258000000.0
2008-12-05 15:33:00,1.5394,1.5402,1.5391,1.5395,249800000.0
2008-12-05 15:34:00,1.53955,1.53955,1.53815,1.5385,289400000.0
2008-12-05 15:35:00,1.5385,1.53965,1.53845,1.53915,263400000.0
2008-12-05 15:36:00,1.53915,1.53925,1.53835,1.539,269000000.0
2008-12-05 15:37:00,1.539,1.539,1.53745,1.5376,185600000.0
2008-12-05 15:38:00,1.5376,1.5377,1.5372,1.5372,133000000.0
2008-12-05 15:39:00,1.53705,1.53755,1.53645,1.5374,205400000.0
2008-12-05 15:40:00,1.5375,1.53815,1.53735,1.53765,169400000.0
2008-12-05 15:41:00,1.5377,1.5377,1.5367,1.53685,234600000.0
2008-12-05 15:42:00,1.53675,1.53715,1.5365,1.5368,240600000.0
2008-12-05 15:43:00,1.53645,1.53705,1.5355,1.5356,300800001.0
2008-12-05 15:44:00,1.5357,1.5364,1.5354,1.5355,229600001.0
2008-12-05 15:45:00,1.5355,1.5364,1.5355,1.53595,251400000.0
2008-12-05 15:46:00,1.536,1.5362,1.5355,1.5356,179600000.0
2008-12-05 15:47:00,1.5356,1.53625,1.5355,1.53625,210800000.0
2008-12-05 15:48:00,1.5362,1.5362,1.5347,1.53495,242600001.0
2008-12-05 15:49:00,1.53505,1.5355,1.53475,1.53485,288000000.0
2008-12-05 15:50:00,1.53475,1.535,1.5345,1.53465,306400000.0
2008-12-05 15:51:00,1.53455,1.53475,1.5343,1.53475,376800000.0
2008-12-05 15:52:00,1.5348,1.53505,1.53455,1.53475,259000001.0
2008-12-05 15:53:00,1.53485,1.5351,1.5345,1.53505,266600000.0
2008-12-05 15:54:00,1.53505,1.5356,1.53475,1.5356,262000000.0
2008-12-05 15:55:00,1.53555,1.536,1.53515,1.5357,233600000.0
2008-12-05 15:56:00,1.5357,1.536,1.53565,1.5358,162400000.0
2008-12-05 15:57:00,1.5358,1.5367,1.5358,1.53655,189800000.0
2008-12-05 15:58:00,1.5365,1.5368,1.53625,1.53675,247000000.0
2008-12-05 15:59:00,1.53665,1.537,1.53635,1.5366,297400000.0
2008-12-05 16:00:00,1.53665,1.5368,1.5363,1.53635,223000000.0
2008-12-05 16:01:00,1.53625,1.53655,1.536,1.53625,239600000.0
2008-12-05 16:02:00,1.53625,1.5367,1.53605,1.53645,293000000.0
2008-12-05 16:03:00,1.5365,1.5377,1.53645,1.5373,295400000.0
2008-12-05 16:04:00,1.53745,1.5386,1.5372,1.5381,231400001.0
2008-12-05 16:05:00,1.53805,1.53805,1.53735,1.53765,173400000.0
2008-12-05 16:06:00,1.5377,1.53845,1.5377,1.53785,185800000.0
2008-12-05 16:07:00,1.53785,1.53835,1.5375,1.5375,214400001.0
2008-12-05 16:08:00,1.5375,1.538,1.537,1.5374,211200000.0
2008-12-05 16:09:00,1.5375,1.5382,1.53735,1.538,248800001.0
2008-12-05 16:10:00,1.538,1.53845,1.53785,1.53845,136000000.0
2008-12-05 16:11:00,1.53855,1.53885,1.5381,1.53825,161400000.0
2008-12-05 16:12:00,1.5383,1.5389,1.53815,1.5388,162600000.0
2008-12-05 16:13:00,1.5388,1.5398,1.53865,1.5397,223200000.0
2008-12-05 16:14:00,1.53975,1.5399,1.5392,1.5394,167200000.0
2008-12-05 16:15:00,1.53935,1.53955,1.53915,1.53925,160600000.0
2008-12-05 16:16:00,1.53925,1.53925,1.53875,1.53875,225399999.0
2008-12-05 16:17:00,1.53875,1.53935,1.5385,1.53905,252200001.0
2008-12-05 16:18:00,1.53905,1.5401,1.53905,1.5398,137800000.0
2008-12-05 16:19:00,1.53955,1.5414,1.53955,1.5414,196200000.0
2008-12-05 16:20:00,1.54145,1.5421,1.54145,1.5417,252400000.0
2008-12-05 16:21:00,1.5417,1.5417,1.54145,1.54155,130400000.0
2008-12-05 16:22:00,1.54155,1.5422,1.5415,1.5422,123200000.0
2008-12-05 16:23:00,1.5423,1.5426,1.5422,1.54245,257400000.0
2008-12-05 16:24:00,1.5425,1.5426,1.5422,1.5424,198600000.0
2008-12-05 16:25:00,1.54235,1.5425,1.5419,1.5421,184400000.0
2008-12-05 16:26:00,1.5421,1.5423,1.542,1.54205,158000000.0
2008-12-05 16:27:00,1.54205,1.5421,1.542,1.54205,59600000.0
2008-12-05 16:28:00,1.54205,1.54215,1.54185,1.5421,159800000.0
2008-12-05 16:29:00,1.5421,1.5422,1.54145,1.542,177600000.0
2008-12-05 16:30:00,1.542,1.54225,1.5416,1.54215,186600000.0
2008-12-05 16:31:00,1.54225,1.5424,1.5416,1.5418,192400000.0
2008-12-05 16:32:00,1.5418,1.542,1.5417,1.54195,154600000.0
2008-12-05 16:33:00,1.5419,1.5419,1.54175,1.54175,127000000.0
2008-12-05 16:34:00,1.5418,1.542,1.54135,1.54155,186600000.0
2008-12-05 16:35:00,1.54155,1.5418,1.5412,1.5412,105200000.0
2008-12-05 16:36:00,1.5413,1.542,1.541,1.54145,187600000.0
2008-12-05 16:37:00,1.5415,1.5421,1.54115,1.54195,241200000.0
2008-12-05 16:38:00,1.542,1.5434,1.54195,1.54325,239400001.0
2008-12-05 16:39:00,1.54325,1.5437,1.543,1.54355,170200000.0
2008-12-05 16:40:00,1.54375,1.54485,1.54375,1.54445,258400000.0
2008-12-05 16:41:00,1.54445,1.5446,1.544,1.5445,218000001.0
2008-12-05 16:42:00,1.54445,1.5446,1.54415,1.54455,189000000.0
2008-12-05 16:43:00,1.5445,1.5447,1.54355,1.54375,175600000.0
2008-12-05 16:44:00,1.54375,1.544,1.54355,1.5437,144600000.0
2008-12-05 16:45:00,1.5437,1.5441,1.54365,1.5439,195000000.0
2008-12-05 16:46:00,1.5439,1.544,1.54355,1.5438,156000000.0
2008-12-05 16:47:00,1.5438,1.54435,1.5436,1.54405,184400000.0
2008-12-05 16:48:00,1.54405,1.5443,1.5433,1.5438,162000000.0
2008-12-05 16:49:00,1.5438,1.544,1.5436,1.54385,183200000.0
2008-12-05 16:50:00,1.5438,1.5445,1.5438,1.5444,176400000.0
2008-12-05 16:51:00,1.5444,1.5446,1.54425,1.54435,210400000.0
2008-12-05 16:52:00,1.5444,1.54455,1.54425,1.5443,119600000.0
2008-12-05 16:53:00,1.5443,1.54445,1.5438,1.5444,191000001.0
2008-12-05 16:54:00,1.54435,1.5448,1.54405,1.54455,189500000.0
2008-12-05 16:55:00,1.54455,1.5446,1.5441,1.54425,152800000.0
2008-12-05 16:56:00,1.54425,1.5447,1.54425,1.54455,227000000.0
2008-12-05 16:57:00,1.5444,1.5446,1.54395,1.54455,210800000.0
2008-12-05 16:58:00,1.54455,1.5451,1.5443,1.5448,208600000.0
2008-12-05 16:59:00,1.5448,1.5448,1.54425,1.5445,205600000.0
2008-12-05 17:00:00,1.54455,1.54575,1.54445,1.54525,244200001.0
2008-12-05 17:01:00,1.54525,1.5467,1.54525,1.5467,201800000.0
2008-12-05 17:02:00,1.5467,1.5467,1.5461,1.54645,159500000.0
2008-12-05 17:03:00,1.5465,1.5466,1.54625,1.54625,147200000.0
2008-12-05 17:04:00,1.5463,1.5466,1.54625,1.5464,209000001.0
2008-12-05 17:05:00,1.5464,1.5466,1.5461,1.5464,213600000.0
2008-12-05 17:06:00,1.5464,1.54655,1.546,1.5461,198000001.0
2008-12-05 17:07:00,1.5461,1.5464,1.5459,1.5463,110200000.0
2008-12-05 17:08:00,1.5463,1.5464,1.546,1.546,111800000.0
2008-12-05 17:09:00,1.546,1.5466,1.5459,1.54635,166200000.0
2008-12-05 17:10:00,1.5464,1.5465,1.5461,1.5463,176800000.0
2008-12-05 17:11:00,1.54635,1.5464,1.5459,1.54595,132600000.0
2008-12-05 17:12:00,1.546,1.5463,1.5458,1.5463,156200000.0
2008-12-05 17:13:00,1.5463,1.54715,1.54605,1.54705,168400000.0
2008-12-05 17:14:00,1.54695,1.5473,1.54675,1.54675,169000000.0
2008-12-05 17:15:00,1.54675,1.54705,1.54665,1.547,120200000.0
2008-12-05 17:16:00,1.54695,1.5477,1.54695,1.54725,106400001.0
2008-12-05 17:17:00,1.54725,1.5478,1.54715,1.54735,176400000.0
2008-12-05 17:18:00,1.5473,1.5476,1.54705,1.5473,132600000.0
2008-12-05 17:19:00,1.54735,1.54765,1.5466,1.54665,152000000.0
2008-12-05 17:20:00,1.54665,1.5483,1.5466,1.5483,249800001.0
2008-12-05 17:21:00,1.54805,1.54815,1.54705,1.54765,193200001.0
2008-12-05 17:22:00,1.5476,1.5476,1.5467,1.54695,137600000.0
2008-12-05 17:23:00,1.54695,1.5475,1.54685,1.54725,88600000.0
2008-12-05 17:24:00,1.5473,1.54755,1.54715,1.54715,128000000.0
2008-12-05 17:25:00,1.5472,1.5473,1.5467,1.5473,127400002.0
2008-12-05 17:26:00,1.54725,1.5475,1.54685,1.54685,148800001.0
2008-12-05 17:27:00,1.54685,1.5475,1.54685,1.54735,103000000.0
2008-12-05 17:28:00,1.54735,1.5479,1.54725,1.54785,113200000.0
2008-12-05 17:29:00,1.54775,1.5482,1.54765,1.5481,147000001.0
2008-12-05 17:30:00,1.54805,1.5482,1.54785,1.5479,137400000.0
2008-12-05 17:31:00,1.548,1.5481,1.54785,1.5479,114200000.0
2008-12-05 17:32:00,1.548,1.5483,1.5479,1.5483,71800000.0
2008-12-05 17:33:00,1.5483,1.54885,1.5482,1.54855,162800000.0
2008-12-05 17:34:00,1.54855,1.54855,1.548,1.5483,144200000.0
2008-12-05 17:35:00,1.5483,1.5483,1.5475,1.54775,148200000.0
2008-12-05 17:36:00,1.5477,1.54805,1.54755,1.54765,121200000.0
2008-12-05 17:37:00,1.5476,1.5479,1.5476,1.5478,100400000.0
2008-12-05 17:38:00,1.5478,1.5478,1.54725,1.5473,79400000.0
2008-12-05 17:39:00,1.5473,1.5476,1.54685,1.5476,143400000.0
2008-12-05 17:40:00,1.5476,1.5479,1.54745,1.5476,81000000.0
2008-12-05 17:41:00,1.54755,1.54795,1.54755,1.5476,140600000.0
2008-12-05 17:42:00,1.54765,1.5486,1.5476,1.548,144400000.0
2008-12-05 17:43:00,1.548,1.54805,1.54765,1.5479,147800000.0
2008-12-05 17:44:00,1.54795,1.54795,1.5475,1.54765,159200000.0
2008-12-05 17:45:00,1.5477,1.5484,1.54765,1.54765,124600002.0
2008-12-05 17:46:00,1.5477,1.5481,1.54755,1.548,195400000.0
2008-12-05 17:47:00,1.548,1.54855,1.54775,1.54855,132000001.0
2008-12-05 17:48:00,1.5485,1.54985,1.54845,1.54985,213400000.0
2008-12-05 17:49:00,1.54985,1.5507,1.54945,1.5506,275399999.0
2008-12-05 17:50:00,1.55055,1.55055,1.5498,1.5499,221200000.0
2008-12-05 17:51:00,1.54985,1.55005,1.54915,1.54945,293600001.0
2008-12-05 17:52:00,1.5495,1.54985,1.5492,1.54925,221600000.0
2008-12-05 17:53:00,1.54925,1.54945,1.54855,1.54885,217400000.0
2008-12-05 17:54:00,1.54885,1.54915,1.54855,1.5488,199000000.0
2008-12-05 17:55:00,1.5488,1.54935,1.54855,1.5486,214000000.0
2008-12-05 17:56:00,1.5486,1.5488,1.54855,1.54855,198200000.0
2008-12-05 17:57:00,1.54865,1.5489,1.54845,1.5487,190100000.0
2008-12-05 17:58:00,1.54855,1.5487,1.5483,1.54845,183600000.0
2008-12-05 17:59:00,1.54855,1.54905,1.54835,1.54905,221200001.0
2008-12-05 18:00:00,1.54905,1.5493,1.5482,1.5486,203000000.0
2008-12-05 18:01:00,1.5486,1.54875,1.5483,1.5486,164000000.0
2008-12-05 18:02:00,1.54865,1.5492,1.54855,1.5487,199800001.0
2008-12-05 18:03:00,1.5487,1.54875,1.54845,1.54845,139000000.0
2008-12-05 18:04:00,1.54845,1.5485,1.5476,1.5477,169400000.0
2008-12-05 18:05:00,1.5477,1.5482,1.5477,1.5482,119000000.0
2008-12-05 18:06:00,1.5482,1.5482,1.5475,1.5476,136200000.0
2008-12-05 18:07:00,1.5476,1.5482,1.5476,1.5479,173200000.0
2008-12-05 18:08:00,1.5479,1.54795,1.5476,1.5476,160400000.0
2008-12-05 18:09:00,1.5476,1.548,1.54745,1.5477,160600000.0
2008-12-05 18:10:00,1.54765,1.5477,1.547,1.54705,197400000.0
2008-12-05 18:11:00,1.54705,1.54745,1.54695,1.54745,203800000.0
2008-12-05 18:12:00,1.54745,1.5478,1.54735,1.54775,78200000.0
2008-12-05 18:13:00,1.5478,1.5481,1.54725,1.54725,104000000.0
2008-12-05 18:14:00,1.54725,1.54755,1.54725,1.5475,156400000.0
2008-12-05 18:15:00,1.54745,1.5478,1.54725,1.5473,152800000.0
2008-12-05 18:16:00,1.5473,1.5476,1.54725,1.5473,131800000.0
2008-12-05 18:17:00,1.5474,1.54765,1.5473,1.54765,76600000.0
2008-12-05 18:18:00,1.54765,1.54765,1.54725,1.54735,103800000.0
2008-12-05 18:19:00,1.54735,1.54775,1.54725,1.5475,191200000.0
2008-12-05 18:20:00,1.5476,1.54765,1.54725,1.54725,160600000.0
2008-12-05 18:21:00,1.54725,1.5473,1.547,1.547,143000000.0
2008-12-05 18:22:00,1.54695,1.5473,1.54645,1.54725,170800001.0
2008-12-05 18:23:00,1.5472,1.5472,1.54675,1.54695,171200002.0
2008-12-05 18:24:00,1.54685,1.5469,1.5461,1.5468,184600000.0
2008-12-05 18:25:00,1.54685,1.547,1.5457,1.5461,186200000.0
2008-12-05 18:26:00,1.54615,1.5469,1.546,1.5466,197600000.0
2008-12-05 18:27:00,1.5466,1.54685,1.5466,1.5467,133800000.0
2008-12-05 18:28:00,1.5467,1.5471,1.54655,1.5471,119400000.0
2008-12-05 18:29:00,1.5471,1.5472,1.5464,1.5464,176000001.0
2008-12-05 18:30:00,1.54645,1.547,1.5463,1.5467,138600001.0
2008-12-05 18:31:00,1.54665,1.5471,1.54635,1.54635,150000002.0
2008-12-05 18:32:00,1.54635,1.547,1.54635,1.54635,171999999.0
2008-12-05 18:33:00,1.5464,1.5471,1.5462,1.5469,179800001.0
2008-12-05 18:34:00,1.5469,1.54735,1.54675,1.54705,135600000.0
2008-12-05 18:35:00,1.54715,1.5474,1.5469,1.54695,152200000.0
2008-12-05 18:36:00,1.54695,1.5473,1.54695,1.54705,156000000.0
2008-12-05 18:37:00,1.5471,1.5473,1.54705,1.54715,113600000.0
2008-12-05 18:38:00,1.5472,1.54725,1.5466,1.5469,103000000.0
2008-12-05 18:39:00,1.54685,1.5475,1.54675,1.54725,175200000.0
2008-12-05 18:40:00,1.54735,1.5477,1.5471,1.5475,138000000.0
2008-12-05 18:41:00,1.5475,1.54805,1.5475,1.5477,108000000.0
2008-12-05 18:42:00,1.54765,1.5477,1.54705,1.54715,119400000.0
2008-12-05 18:43:00,1.54715,1.5475,1.54715,1.54745,107200001.0
2008-12-05 18:44:00,1.54755,1.5481,1.54735,1.5479,193200000.0
2008-12-05 18:45:00,1.5479,1.54815,1.54765,1.5478,180600000.0
2008-12-05 18:46:00,1.5479,1.54795,1.5475,1.5475,110000000.0
2008-12-05 18:47:00,1.5475,1.5476,1.54715,1.54735,95000000.0
2008-12-05 18:48:00,1.5474,1.5475,1.54725,1.54735,92200000.0
2008-12-05 18:49:00,1.5473,1.5476,1.54695,1.547,89000000.0
2008-12-05 18:50:00,1.54705,1.54795,1.54705,1.5478,154400000.0
2008-12-05 18:51:00,1.54795,1.54855,1.54785,1.54815,218600000.0
2008-12-05 18:52:00,1.54815,1.54865,1.54805,1.5481,230000004.0
2008-12-05 18:53:00,1.54815,1.54865,1.5481,1.5486,149400001.0
2008-12-05 18:54:00,1.5486,1.5487,1.54815,1.5482,140400000.0
2008-12-05 18:55:00,1.5482,1.54845,1.54805,1.5481,110000000.0
2008-12-05 18:56:00,1.54805,1.5484,1.548,1.5484,128800000.0
2008-12-05 18:57:00,1.54845,1.54845,1.5481,1.54815,85200000.0
2008-12-05 18:58:00,1.54815,1.54835,1.5481,1.54835,92600000.0
2008-12-05 18:59:00,1.54835,1.5488,1.54825,1.54845,122600000.0
2008-12-05 19:00:00,1.54845,1.54875,1.5483,1.5483,211800000.0
2008-12-05 19:01:00,1.5483,1.54875,1.5481,1.5484,208000000.0
2008-12-05 19:02:00,1.54845,1.54875,1.5481,1.54845,134000000.0
2008-12-05 19:03:00,1.54855,1.54905,1.54835,1.54905,173200000.0
2008-12-05 19:04:00,1.54925,1.54935,1.54865,1.54885,73000000.0
2008-12-05 19:05:00,1.54885,1.5491,1.5486,1.5491,155400000.0
2008-12-05 19:06:00,1.54915,1.54925,1.549,1.5492,66400000.0
2008-12-05 19:07:00,1.5492,1.5497,1.5491,1.5494,185800000.0
2008-12-05 19:08:00,1.54935,1.54945,1.5488,1.54915,115600000.0
2008-12-05 19:09:00,1.5491,1.54955,1.5491,1.5494,84600000.0
2008-12-05 19:10:00,1.54945,1.54955,1.54855,1.54855,225800000.0
2008-12-05 19:11:00,1.5485,1.54895,1.5483,1.54855,137800000.0
2008-12-05 19:12:00,1.5485,1.54855,1.5481,1.54825,120200000.0
2008-12-05 19:13:00,1.54825,1.54835,1.5482,1.5482,31000000.0
2008-12-05 19:14:00,1.5483,1.5485,1.5481,1.54835,62800000.0
2008-12-05 19:15:00,1.54835,1.5485,1.5479,1.54835,132800000.0
2008-12-05 19:16:00,1.54835,1.54855,1.5481,1.54855,182800000.0
2008-12-05 19:17:00,1.54855,1.5486,1.5478,1.5481,205800000.0
2008-12-05 19:18:00,1.548,1.54825,1.54765,1.54825,155000000.0
2008-12-05 19:19:00,1.54825,1.5483,1.54805,1.5482,157600000.0
2008-12-05 19:20:00,1.54835,1.54915,1.5483,1.5491,197400000.0
2008-12-05 19:21:00,1.54905,1.54955,1.54895,1.54895,192600000.0
2008-12-05 19:22:00,1.54895,1.54895,1.5484,1.5485,97600002.0
2008-12-05 19:23:00,1.5486,1.54865,1.54835,1.54845,118400000.0
2008-12-05 19:24:00,1.54845,1.54895,1.54835,1.54885,162000000.0
2008-12-05 19:25:00,1.54885,1.5489,1.54845,1.54845,109400000.0
2008-12-05 19:26:00,1.5485,1.54895,1.5482,1.54875,175200000.0
2008-12-05 19:27:00,1.54875,1.5492,1.54825,1.54905,220800000.0
2008-12-05 19:28:00,1.54905,1.54935,1.54875,1.5492,104400001.0
2008-12-05 19:29:00,1.54935,1.5494,1.5489,1.54935,138600001.0
2008-12-05 19:30:00,1.54935,1.54945,1.5492,1.54925,47600000.0
2008-12-05 19:31:00,1.54925,1.54935,1.5488,1.5493,150799999.0
2008-12-05 19:32:00,1.54935,1.5495,1.5492,1.54925,55800000.0
2008-12-05 19:33:00,1.5492,1.54945,1.54895,1.54915,78000000.0
2008-12-05 19:34:00,1.5491,1.5491,1.5484,1.5487,143000001.0
2008-12-05 19:35:00,1.54875,1.54915,1.5486,1.54885,99200001.0
2008-12-05 19:36:00,1.54895,1.54905,1.54875,1.54905,78000000.0
2008-12-05 19:37:00,1.54905,1.54925,1.54885,1.54895,41000000.0
2008-12-05 19:38:00,1.54895,1.54905,1.5488,1.54895,24000000.0
2008-12-05 19:39:00,1.54905,1.5491,1.5477,1.54805,126200000.0
2008-12-05 19:40:00,1.54805,1.54805,1.54745,1.54755,101400000.0
2008-12-05 19:41:00,1.54755,1.5481,1.54755,1.54775,204200000.0
2008-12-05 19:42:00,1.5478,1.54795,1.54735,1.54795,129800000.0
2008-12-05 19:43:00,1.5482,1.5482,1.54725,1.5475,77000000.0
2008-12-05 19:44:00,1.54745,1.5483,1.5472,1.54825,68000000.0
2008-12-05 19:45:00,1.54825,1.54875,1.54805,1.54875,85600000.0
2008-12-05 19:46:00,1.54865,1.54895,1.54845,1.5487,91800001.0
2008-12-05 19:47:00,1.5487,1.54905,1.54865,1.54905,50200001.0
2008-12-05 19:48:00,1.54905,1.54945,1.5489,1.54935,111400001.0
2008-12-05 19:49:00,1.54925,1.5493,1.5492,1.54925,33000000.0
2008-12-05 19:50:00,1.54925,1.54935,1.5491,1.5491,50000000.0
2008-12-05 19:51:00,1.5491,1.54935,1.54895,1.5492,378200000.0
2008-12-05 19:52:00,1.5492,1.54925,1.5488,1.5489,766999999.0
2008-12-05 19:53:00,1.54875,1.5491,1.54875,1.5491,369000000.0
2008-12-05 19:54:00,1.54895,1.5492,1.5487,1.54895,328999995.0
2008-12-05 19:55:00,1.54895,1.5496,1.54875,1.5494,434799997.0
2008-12-05 19:56:00,1.54935,1.54955,1.5492,1.5492,446000004.0
2008-12-05 19:57:00,1.5492,1.54935,1.5489,1.549,162600000.0
2008-12-05 19:58:00,1.5491,1.54945,1.5491,1.54935,548199994.0
2008-12-05 19:59:00,1.54945,1.54955,1.549,1.549,469599999.0
2008-12-05 20:00:00,1.549,1.54945,1.549,1.5494,867999995.0
2008-12-05 20:01:00,1.54945,1.5499,1.5494,1.5495,723600005.0
2008-12-05 20:02:00,1.5494,1.54945,1.54905,1.54905,770400003.0
2008-12-05 20:03:00,1.5491,1.5492,1.5491,1.5492,261400000.0
2008-12-05 20:04:00,1.5492,1.5495,1.5492,1.54945,238999999.0
2008-12-05 20:05:00,1.54945,1.54965,1.5493,1.54965,267200004.0
2008-12-05 20:06:00,1.5497,1.55055,1.5497,1.55015,451400001.0
2008-12-05 20:07:00,1.55015,1.55045,1.55005,1.55045,192000002.0
2008-12-05 20:08:00,1.55045,1.5508,1.5501,1.5508,251800000.0
2008-12-05 20:09:00,1.5509,1.5512,1.5502,1.5512,554599999.0
2008-12-05 20:10:00,1.5511,1.5514,1.5507,1.55125,339200000.0
2008-12-05 20:11:00,1.55125,1.55175,1.55105,1.5513,578399998.0
2008-12-05 20:12:00,1.5513,1.5514,1.5506,1.5512,631200006.0
2008-12-05 20:13:00,1.5512,1.5512,1.55015,1.55055,702200001.0
2008-12-05 20:14:00,1.55055,1.55055,1.55015,1.55035,640400007.0
2008-12-05 20:15:00,1.55035,1.55105,1.55035,1.5509,605399999.0
2008-12-05 20:16:00,1.5509,1.551,1.5504,1.55075,663400009.0
2008-12-05 20:17:00,1.5508,1.55095,1.55045,1.55065,438800005.0
2008-12-05 20:18:00,1.55075,1.55075,1.5504,1.5505,805400003.0
2008-12-05 20:19:00,1.55045,1.55075,1.55035,1.55055,397599999.0
2008-12-05 20:20:00,1.55055,1.5508,1.5503,1.55075,414200000.0
2008-12-05 20:21:00,1.55075,1.55075,1.55045,1.55065,174800000.0
2008-12-05 20:22:00,1.55065,1.55065,1.5504,1.55055,206600000.0
2008-12-05 20:23:00,1.5506,1.55115,1.55025,1.55075,511199995.0
2008-12-05 20:24:00,1.5507,1.5508,1.5501,1.55045,623399999.0
2008-12-05 20:25:00,1.55045,1.55075,1.55025,1.55075,398799999.0
2008-12-05 20:26:00,1.55075,1.5511,1.55075,1.5511,171400000.0
2008-12-05 20:27:00,1.5511,1.55125,1.55045,1.55045,357600001.0
2008-12-05 20:28:00,1.55045,1.55055,1.5502,1.5504,484000001.0
2008-12-05 20:29:00,1.55055,1.5509,1.5501,1.55025,216400001.0
2008-12-05 20:30:00,1.55025,1.55045,1.54985,1.55045,303200001.0
2008-12-05 20:31:00,1.5505,1.5507,1.55045,1.5506,118400001.0
2008-12-05 20:32:00,1.55035,1.55065,1.55035,1.5506,114200000.0
2008-12-05 20:33:00,1.55055,1.55115,1.55055,1.55115,186000000.0
2008-12-05 20:34:00,1.55115,1.55115,1.55005,1.55025,755000006.0
2008-12-05 20:35:00,1.55025,1.5505,1.5496,1.54995,627600003.0
2008-12-05 20:36:00,1.54995,1.55035,1.54985,1.55015,136800000.0
2008-12-05 20:37:00,1.55015,1.5504,1.5494,1.5495,170000000.0
2008-12-05 20:38:00,1.5497,1.5501,1.54955,1.54995,574400003.0
2008-12-05 20:39:00,1.54995,1.5501,1.5498,1.5498,203599999.0
2008-12-05 20:40:00,1.54975,1.55,1.54935,1.54995,527000000.0
2008-12-05 20:41:00,1.54995,1.5503,1.54995,1.5502,74800000.0
2008-12-05 20:42:00,1.55025,1.55025,1.54985,1.55005,360600000.0
2008-12-05 20:43:00,1.55,1.5503,1.54995,1.55005,728400005.0
2008-12-05 20:44:00,1.55,1.55035,1.54995,1.55015,356600000.0
2008-12-05 20:45:00,1.55025,1.5506,1.55025,1.5506,375200000.0
2008-12-05 20:46:00,1.5506,1.55065,1.54935,1.54955,563799999.0
2008-12-05 20:47:00,1.5496,1.55,1.54925,1.5495,494800000.0
2008-12-05 20:48:00,1.54955,1.5498,1.549,1.54915,745800003.0
2008-12-05 20:49:00,1.5492,1.5494,1.5488,1.54895,721600005.0
2008-12-05 20:50:00,1.549,1.5492,1.54845,1.54905,591400002.0
2008-12-05 20:51:00,1.54905,1.5497,1.54875,1.5494,590600000.0
2008-12-05 20:52:00,1.54945,1.54945,1.5481,1.54815,467800001.0
2008-12-05 20:53:00,1.54825,1.5486,1.54795,1.5485,765600007.0
2008-12-05 20:54:00,1.54845,1.5487,1.5481,1.5487,862400007.0
2008-12-05 20:55:00,1.5487,1.54885,1.5481,1.54885,901000004.0
2008-12-05 20:56:00,1.54895,1.5492,1.54865,1.5491,591400001.0
2008-12-05 20:57:00,1.5491,1.5496,1.5485,1.5486,567600001.0
2008-12-05 20:58:00,1.54865,1.54925,1.54855,1.54875,871000003.0
2008-12-05 20:59:00,1.5489,1.54895,1.54815,1.5482,854199995.0
2008-12-05 21:00:00,1.5483,1.54905,1.5481,1.54885,872200006.0
2008-12-05 21:01:00,1.54885,1.5495,1.54885,1.54915,900800009.0
2008-12-05 21:02:00,1.5492,1.5495,1.54915,1.54915,1110200002.0
2008-12-05 21:03:00,1.54915,1.5494,1.54825,1.5483,780000008.0
2008-12-05 21:04:00,1.5483,1.5487,1.548,1.5483,764400001.0
2008-12-05 21:05:00,1.5484,1.5488,1.54835,1.54865,325200001.0
2008-12-05 21:06:00,1.54865,1.54915,1.54865,1.5491,369600002.0
2008-12-05 21:07:00,1.54905,1.54935,1.54815,1.5482,858800004.0
2008-12-05 21:08:00,1.54825,1.54865,1.54795,1.54845,577000004.0
2008-12-05 21:09:00,1.54845,1.5485,1.548,1.5482,326400001.0
2008-12-05 21:10:00,1.54825,1.5484,1.54795,1.5483,388600001.0
2008-12-05 21:11:00,1.54825,1.54835,1.54795,1.54835,315199998.0
2008-12-05 21:12:00,1.5484,1.5485,1.54825,1.5484,283200003.0
2008-12-05 21:13:00,1.5484,1.5488,1.5484,1.5487,195400000.0
2008-12-05 21:14:00,1.54865,1.5497,1.5486,1.5496,263200000.0
2008-12-05 21:15:00,1.54925,1.54945,1.5487,1.5493,215599999.0
2008-12-05 21:16:00,1.54935,1.5494,1.54845,1.5488,471799999.0
2008-12-05 21:17:00,1.5488,1.5491,1.5483,1.54845,405400000.0
2008-12-05 21:18:00,1.54845,1.5498,1.54845,1.5497,266600000.0
2008-12-05 21:19:00,1.54965,1.54985,1.5493,1.54955,315200000.0
2008-12-05 21:20:00,1.54955,1.55015,1.54955,1.5498,213200000.0
2008-12-05 21:21:00,1.54975,1.5504,1.54955,1.5502,275400000.0
2008-12-05 21:22:00,1.5502,1.5502,1.5494,1.5494,137800000.0
2008-12-05 21:23:00,1.54945,1.5498,1.5494,1.54955,216000001.0
2008-12-05 21:24:00,1.54955,1.5499,1.54945,1.5499,306000001.0
2008-12-05 21:25:00,1.5499,1.55005,1.54975,1.55005,200600000.0
2008-12-05 21:26:00,1.55,1.5501,1.54955,1.5497,505600000.0
2008-12-05 21:27:00,1.5497,1.55005,1.5492,1.54995,886600003.0
2008-12-05 21:28:00,1.55005,1.55025,1.54945,1.55,448699999.0
2008-12-05 21:29:00,1.54995,1.55,1.5491,1.54945,512400000.0
2008-12-05 21:30:00,1.5494,1.5495,1.54885,1.5495,321800000.0
2008-12-05 21:31:00,1.54945,1.5495,1.5492,1.5493,211000000.0
2008-12-05 21:32:00,1.5493,1.5495,1.5491,1.5495,378000000.0
2008-12-05 21:33:00,1.5495,1.5504,1.54945,1.5504,567200002.0
2008-12-05 21:34:00,1.5503,1.5511,1.5503,1.55095,387800000.0
2008-12-05 21:35:00,1.5508,1.55115,1.5502,1.55045,624800003.0
2008-12-05 21:36:00,1.5503,1.5512,1.5502,1.551,770200004.0
2008-12-05 21:37:00,1.55085,1.5512,1.5503,1.55035,677600000.0
2008-12-05 21:38:00,1.55035,1.55135,1.55015,1.5508,936800006.0
2008-12-05 21:39:00,1.5508,1.5516,1.55045,1.5515,291000001.0
2008-12-05 21:40:00,1.5515,1.55175,1.55105,1.55105,216700000.0
2008-12-05 21:41:00,1.55115,1.55175,1.5511,1.55175,389400002.0
2008-12-05 21:42:00,1.5518,1.55195,1.55155,1.55185,284800001.0
2008-12-05 21:43:00,1.55185,1.55215,1.55075,1.55095,512399994.0
2008-12-05 21:44:00,1.55095,1.55165,1.55075,1.55135,795600002.0
2008-12-05 21:45:00,1.55145,1.5521,1.5513,1.55165,475999999.0
2008-12-05 21:46:00,1.55165,1.55205,1.551,1.55125,994399998.0
2008-12-05 21:47:00,1.55125,1.5513,1.55075,1.5512,301200004.0
2008-12-05 21:48:00,1.5512,1.55235,1.55105,1.552,994599998.0
2008-12-05 21:49:00,1.552,1.55225,1.55155,1.5518,728800006.0
2008-12-05 21:50:00,1.5518,1.55205,1.55155,1.5518,633800004.0
2008-12-05 21:51:00,1.5518,1.55205,1.55125,1.55145,977999997.0
2008-12-05 21:52:00,1.55145,1.55175,1.5514,1.55155,1188399991.0
2008-12-05 21:53:00,1.5515,1.55185,1.55145,1.5518,794399997.0
2008-12-05 21:54:00,1.55185,1.55195,1.55135,1.5518,1035000001.0
2008-12-05 21:55:00,1.5519,1.55195,1.55135,1.5516,804799999.0
2008-12-05 21:56:00,1.55155,1.5521,1.55155,1.5521,786399998.0
2008-12-05 21:57:00,1.5523,1.5523,1.55195,1.55215,274399998.0
2008-12-05 21:58:00,1.55215,1.55215,1.55135,1.55135,517799997.0
2008-12-05 21:59:00,1.5516,1.55175,1.54995,1.551,650599999.0
2008-12-05 22:00:00,1.55115,1.5519,1.5506,1.5511,1586800001.0
2008-12-05 22:01:00,1.55115,1.5517,1.55115,1.5512,581800003.0
2008-12-05 22:02:00,1.5512,1.5519,1.55085,1.5509,1177999993.0
2008-12-05 22:03:00,1.5509,1.551,1.55045,1.5505,1133800007.0
2008-12-05 22:04:00,1.5505,1.55065,1.55005,1.5506,660400000.0
2008-12-05 22:05:00,1.5506,1.5507,1.5503,1.55055,462200003.0
2008-12-05 22:06:00,1.5506,1.5517,1.55045,1.5512,796400005.0
2008-12-05 22:07:00,1.5511,1.5512,1.55045,1.5506,784400008.0
2008-12-05 22:08:00,1.5506,1.5511,1.5503,1.5504,1089800007.0
2008-12-05 22:09:00,1.55045,1.5506,1.5503,1.55045,923000007.0
2008-12-05 22:10:00,1.5504,1.5511,1.54995,1.55095,872999999.0
2008-12-05 22:11:00,1.551,1.55155,1.55085,1.5513,914800011.0
2008-12-05 22:12:00,1.55135,1.55175,1.551,1.55175,666200015.0
2008-12-05 22:13:00,1.55175,1.55215,1.5516,1.552,1402199997.0
2008-12-05 22:14:00,1.55205,1.5521,1.55125,1.55175,1314599997.0
2008-12-05 22:15:00,1.5518,1.55205,1.55175,1.5519,864599998.0
2008-12-05 22:16:00,1.5518,1.55255,1.5518,1.55255,497000012.0
2008-12-05 22:17:00,1.55255,1.5535,1.55205,1.55345,976999990.0
2008-12-05 22:18:00,1.5535,1.5535,1.55195,1.553,921599992.0
2008-12-05 22:19:00,1.553,1.55365,1.5528,1.55285,708999997.0
2008-12-05 22:20:00,1.5528,1.5531,1.55255,1.553,839999993.0
2008-12-05 22:21:00,1.55285,1.55285,1.5525,1.55265,321800000.0
2008-12-05 22:22:00,1.55265,1.55285,1.55205,1.55275,657599999.0
2008-12-05 22:23:00,1.55275,1.55285,1.5523,1.55285,449400006.0
2008-12-05 22:24:00,1.5528,1.5532,1.5527,1.55285,408599998.0
2008-12-05 22:25:00,1.5528,1.5529,1.55245,1.55265,409000006.0
2008-12-05 22:26:00,1.5527,1.5527,1.55195,1.55205,398200000.0
2008-12-05 22:27:00,1.55205,1.5526,1.5517,1.5522,730200009.0
2008-12-05 22:28:00,1.5522,1.5523,1.5519,1.55195,424200006.0
2008-12-05 22:29:00,1.55195,1.55315,1.55175,1.5528,788400005.0
2008-12-05 22:30:00,1.5528,1.55305,1.5526,1.5527,223399998.0
2008-12-05 22:31:00,1.55275,1.55335,1.5527,1.55335,297800000.0
2008-12-05 22:32:00,1.55335,1.554,1.55335,1.5539,299400001.0
2008-12-05 22:33:00,1.5538,1.55455,1.5537,1.5545,475599994.0
2008-12-05 22:34:00,1.5545,1.5545,1.55395,1.55415,430600000.0
2008-12-05 22:35:00,1.55415,1.5542,1.55355,1.55385,604399999.0
2008-12-05 22:36:00,1.5538,1.55405,1.55365,1.554,224800000.0
2008-12-05 22:37:00,1.55405,1.55405,1.55355,1.554,286399998.0
2008-12-05 22:38:00,1.554,1.554,1.554,1.554,19000000.0
2008-12-05 22:39:00,1.554,1.554,1.55355,1.55385,377399997.0
2008-12-05 22:40:00,1.55395,1.55395,1.55375,1.55375,114600000.0
2008-12-05 22:41:00,1.55375,1.554,1.5537,1.55375,312799999.0
2008-12-05 22:42:00,1.55385,1.55415,1.5535,1.5537,221800001.0
2008-12-05 22:43:00,1.5537,1.5541,1.55345,1.5541,433400000.0
2008-12-05 22:44:00,1.5541,1.5541,1.55335,1.55335,387000000.0
2008-12-05 22:45:00,1.55335,1.5536,1.55335,1.5536,90000000.0
2008-12-05 22:46:00,1.55355,1.5536,1.55355,1.55355,140400000.0
2008-12-05 22:47:00,1.55355,1.55395,1.5535,1.5536,337000002.0
2008-12-05 22:48:00,1.55355,1.554,1.55355,1.554,98400000.0
2008-12-05 22:49:00,1.554,1.55425,1.5534,1.5538,179200000.0
2008-12-05 22:50:00,1.5538,1.55385,1.5537,1.5538,188800001.0
2008-12-05 22:51:00,1.5538,1.5538,1.55335,1.55345,135600000.0
2008-12-05 22:52:00,1.55345,1.5535,1.5532,1.55335,116799999.0
2008-12-05 22:53:00,1.5534,1.5534,1.5533,1.55335,13800000.0
2008-12-05 22:54:00,1.55335,1.554,1.55335,1.5539,58200000.0
2008-12-05 22:55:00,1.5539,1.5539,1.5534,1.5534,168200002.0
2008-12-05 22:56:00,1.5534,1.55385,1.5534,1.5537,87800000.0
2008-12-05 22:57:00,1.5538,1.5539,1.55325,1.55365,230000000.0
2008-12-05 22:58:00,1.55365,1.55375,1.55355,1.55355,105000000.0
2008-12-05 22:59:00,1.55365,1.5539,1.5536,1.5537,82200000.0
2008-12-05 23:00:00,1.5537,1.5539,1.5537,1.5539,79000000.0
2008-12-05 23:01:00,1.55385,1.5539,1.5537,1.55375,42200000.0
2008-12-05 23:02:00,1.5539,1.55425,1.5538,1.5541,86400000.0
2008-12-05 23:03:00,1.5541,1.55415,1.55405,1.5541,66000000.0
2008-12-05 23:04:00,1.5541,1.55415,1.55365,1.55365,93400000.0
2008-12-05 23:05:00,1.5537,1.55395,1.5532,1.5532,177800000.0
2008-12-05 23:06:00,1.5532,1.55355,1.55315,1.5535,152600000.0
2008-12-05 23:07:00,1.5535,1.55355,1.55325,1.5533,156000000.0
2008-12-05 23:08:00,1.55335,1.5534,1.55335,1.55335,50800000.0
2008-12-05 23:09:00,1.5534,1.55355,1.553,1.5533,101000000.0
2008-12-05 23:10:00,1.55335,1.5535,1.55315,1.55345,115600000.0
2008-12-05 23:11:00,1.55345,1.55345,1.55325,1.55325,57200000.0
2008-12-05 23:12:00,1.5533,1.5533,1.55305,1.55315,43800000.0
2008-12-05 23:13:00,1.5531,1.55315,1.5531,1.5531,6800000.0
2008-12-05 23:14:00,1.55315,1.5535,1.55315,1.5534,70200000.0
2008-12-05 23:15:00,1.5534,1.5535,1.5529,1.55305,60600000.0
2008-12-05 23:16:00,1.55305,1.5534,1.55295,1.5531,107600000.0
2008-12-05 23:17:00,1.55325,1.5534,1.55295,1.5531,145000000.0
2008-12-05 23:18:00,1.5531,1.55335,1.55295,1.5531,108400000.0
2008-12-05 23:19:00,1.5531,1.55325,1.553,1.553,123000000.0
2008-12-05 23:20:00,1.553,1.55355,1.553,1.55325,78200000.0
2008-12-05 23:21:00,1.5534,1.5534,1.55325,1.5534,27400000.0
2008-12-05 23:22:00,1.5534,1.5534,1.5528,1.5529,60400000.0
2008-12-05 23:23:00,1.5529,1.553,1.55225,1.55225,75600000.0
2008-12-05 23:24:00,1.55225,1.55245,1.5522,1.55235,98200000.0
2008-12-05 23:25:00,1.55235,1.5525,1.55205,1.55235,63600000.0
2008-12-05 23:26:00,1.5523,1.5527,1.5523,1.5527,51000000.0
2008-12-05 23:27:00,1.55265,1.5527,1.55235,1.55245,86400000.0
2008-12-05 23:28:00,1.5526,1.55285,1.5526,1.5527,39600000.0
2008-12-05 23:29:00,1.5527,1.5528,1.55265,1.5527,45800000.0
2008-12-05 23:30:00,1.5527,1.5527,1.55265,1.5527,41800000.0
2008-12-05 23:31:00,1.55275,1.5533,1.55265,1.5527,123800000.0
2008-12-05 23:32:00,1.55275,1.553,1.5527,1.55295,42000000.0
2008-12-05 23:33:00,1.5528,1.5528,1.55275,1.5528,20800000.0
2008-12-05 23:34:00,1.5528,1.5528,1.5528,1.5528,19200000.0
2008-12-05 23:35:00,1.5528,1.5528,1.5528,1.5528,32000000.0
2008-12-05 23:36:00,1.5528,1.55345,1.5528,1.55345,240399998.0
2008-12-05 23:37:00,1.55355,1.5537,1.55305,1.5531,251000002.0
2008-12-05 23:38:00,1.5531,1.5531,1.55225,1.55225,64000001.0
2008-12-05 23:39:00,1.55235,1.5526,1.55235,1.55255,51400000.0
2008-12-05 23:40:00,1.5526,1.5529,1.5526,1.55265,77800000.0
2008-12-05 23:41:00,1.5527,1.55315,1.55265,1.5531,83200000.0
2008-12-05 23:42:00,1.5531,1.55325,1.55275,1.55275,194400003.0
2008-12-05 23:43:00,1.5527,1.55285,1.5526,1.5527,297600003.0
2008-12-05 23:44:00,1.5527,1.55285,1.5527,1.5527,329000000.0
2008-12-05 23:45:00,1.55275,1.55315,1.5527,1.5531,585000000.0
2008-12-05 23:46:00,1.55315,1.5532,1.5528,1.55285,176000000.0
2008-12-05 23:47:00,1.5529,1.553,1.5527,1.5528,343999999.0
2008-12-05 23:48:00,1.5528,1.5528,1.5527,1.5527,253000000.0
2008-12-05 23:49:00,1.5527,1.5527,1.5527,1.5527,95000000.0
2008-12-05 23:50:00,1.5527,1.5534,1.5527,1.5528,183399995.0
2008-12-05 23:51:00,1.5528,1.5528,1.5528,1.5528,12600000.0
2008-12-05 23:52:00,1.5528,1.55285,1.5528,1.5528,87199997.0
2008-12-05 23:53:00,1.5529,1.55325,1.5528,1.55325,71199999.0
2008-12-05 23:54:00,1.5532,1.55325,1.5528,1.553,185200000.0
2008-12-05 23:55:00,1.55295,1.553,1.5528,1.55285,80000000.0
2008-12-05 23:56:00,1.55285,1.55285,1.5526,1.5526,178800000.0
2008-12-05 23:57:00,1.5526,1.55265,1.5514,1.5523,181400002.0
2008-12-05 23:58:00,1.5525,1.5525,1.5514,1.5516,977299999.0
2008-12-05 23:59:00,1.55078,1.551,1.55025,1.551,42400000.0
2008-12-08 00:00:00,1.5521,1.55249,1.5521,1.55249,39000000.0
2008-12-08 00:01:00,1.55267,1.55275,1.5521,1.5521,97000000.0
2008-12-08 00:02:00,1.55216,1.55308,1.5521,1.5521,69800000.0
2008-12-08 00:03:00,1.55173,1.5523,1.55149,1.55206,16200000.0
2008-12-08 00:04:00,1.55209,1.5523,1.55117,1.55117,61600000.0
2008-12-08 00:05:00,1.55221,1.55235,1.55116,1.55116,77000000.0
2008-12-08 00:06:00,1.5514,1.5514,1.5499,1.5499,4600000.0
2008-12-08 00:07:00,1.55183,1.55216,1.55166,1.5521,64600000.0
2008-12-08 00:08:00,1.5517,1.55215,1.5517,1.55193,108000000.0
2008-12-08 00:09:00,1.5515,1.55213,1.55143,1.55143,103200000.0
2008-12-08 00:10:00,1.55182,1.55224,1.55164,1.55224,25400000.0
2008-12-08 00:11:00,1.55145,1.55145,1.55145,1.55145,3600000.0
2008-12-08 00:12:00,1.5496,1.55115,1.5496,1.55115,22600000.0
2008-12-08 00:13:00,1.55115,1.55115,1.5511,1.5511,5400000.0
2008-12-08 00:14:00,1.5511,1.55115,1.5511,1.5511,10800000.0
2008-12-08 00:15:00,1.55115,1.55115,1.55105,1.55105,5400000.0
2008-12-08 00:16:00,1.55105,1.55105,1.55105,1.55105,1800000.0
2008-12-08 00:17:00,1.5511,1.55135,1.5511,1.55135,8200000.0
2008-12-08 00:18:00,1.55107,1.5514,1.55041,1.55041,225199991.0
2008-12-08 00:19:00,1.551,1.551,1.551,1.551,19200000.0
2008-12-08 00:20:00,1.5511,1.5511,1.5511,1.5511,32400000.0
2008-12-08 00:21:00,1.5511,1.5511,1.5511,1.5511,19200000.0
2008-12-08 00:22:00,1.5511,1.5511,1.5511,1.5511,9600000.0
2008-12-08 00:23:00,1.5511,1.5511,1.5511,1.5511,19200000.0
2008-12-08 00:24:00,1.5513,1.5513,1.551,1.55115,30200000.0
2008-12-08 00:25:00,1.55115,1.5513,1.55115,1.5512,21800000.0
2008-12-08 00:26:00,1.5512,1.5512,1.5512,1.5512,2600000.0
2008-12-08 00:27:00,1.55103,1.55165,1.55103,1.55162,127999998.0
2008-12-08 00:28:00,1.55166,1.55171,1.55135,1.55135,107599997.0
2008-12-08 00:29:00,1.55145,1.55158,1.55141,1.55158,122399998.0
2008-12-08 00:30:00,1.55175,1.55175,1.55175,1.55175,1600000.0
2008-12-08 00:31:00,1.55195,1.55195,1.55195,1.55195,3600000.0
2008-12-08 00:32:00,1.55195,1.55195,1.55195,1.55195,1800000.0
2008-12-08 00:33:00,1.55195,1.55195,1.5517,1.5519,20400000.0
2008-12-08 00:34:00,1.552,1.552,1.5519,1.5519,8000000.0
2008-12-08 00:35:00,1.5519,1.55205,1.5519,1.55205,14800000.0
2008-12-08 00:36:00,1.5519,1.552,1.5519,1.5519,9200000.0
2008-12-08 00:37:00,1.5519,1.55195,1.5519,1.5519,7600000.0
2008-12-08 00:38:00,1.55205,1.55205,1.55205,1.55205,1800000.0
2008-12-08 00:39:00,1.5523,1.5525,1.5519,1.55235,31200000.0
2008-12-08 00:40:00,1.55255,1.55295,1.55255,1.55295,15400000.0
2008-12-08 00:41:00,1.5531,1.55315,1.5522,1.5522,67200000.0
2008-12-08 00:42:00,1.5524,1.5528,1.55235,1.5528,44200000.0
2008-12-08 00:43:00,1.55295,1.55295,1.55295,1.55295,1800000.0
2008-12-08 00:44:00,1.55265,1.55346,1.55265,1.55335,22400000.0
2008-12-08 00:45:00,1.55295,1.55295,1.55205,1.5521,15400000.0
2008-12-08 00:46:00,1.5521,1.5521,1.5521,1.5521,11000000.0
2008-12-08 00:47:00,1.5521,1.55215,1.5521,1.55215,4800000.0
2008-12-08 00:48:00,1.5525,1.5525,1.5525,1.5525,1800000.0
2008-12-08 00:49:00,1.5521,1.55265,1.5521,1.55265,5400000.0
2008-12-08 00:50:00,1.55275,1.55275,1.55265,1.55265,3600000.0
2008-12-08 00:51:00,1.55284,1.553,1.55258,1.5528,10000000.0
2008-12-08 00:52:00,1.5523,1.5524,1.55215,1.55215,10000000.0
2008-12-08 00:53:00,1.55258,1.55258,1.55224,1.5524,422199994.0
2008-12-08 00:54:00,1.55262,1.55262,1.55236,1.55241,251799993.0
2008-12-08 00:55:00,1.55215,1.55215,1.55215,1.55215,3600000.0
2008-12-08 00:56:00,1.55193,1.55246,1.55193,1.55224,340399997.0
2008-12-08 00:57:00,1.55215,1.55215,1.5519,1.5519,5400000.0
2008-12-08 00:58:00,1.55195,1.55195,1.55195,1.55195,5400000.0
2008-12-08 00:59:00,1.55195,1.55195,1.55195,1.55195,1800000.0
2008-12-08 01:00:00,1.5521,1.55215,1.5521,1.55215,4600000.0
2008-12-08 01:01:00,1.55254,1.55257,1.5525,1.55253,14600000.0
2008-12-08 01:02:00,1.5523,1.55269,1.5523,1.55263,15000000.0
2008-12-08 01:03:00,1.55253,1.55276,1.55253,1.55265,23000000.0
2008-12-08 01:04:00,1.5523,1.5534,1.5523,1.5534,10000000.0
2008-12-08 01:05:00,1.553,1.553,1.55285,1.5529,6800000.0
2008-12-08 01:06:00,1.5528,1.5528,1.55225,1.55225,7800000.0
2008-12-08 01:07:00,1.55182,1.55182,1.55147,1.55147,157799998.0
2008-12-08 01:08:00,1.55155,1.5516,1.55155,1.5516,8000000.0
2008-12-08 01:09:00,1.5516,1.5516,1.5516,1.5516,1000000.0
2008-12-08 01:10:00,1.5516,1.5516,1.5508,1.55095,8400000.0
2008-12-08 01:11:00,1.55095,1.55095,1.55095,1.55095,3600000.0
2008-12-08 01:12:00,1.55095,1.55095,1.55095,1.55095,1800000.0
2008-12-08 01:13:00,1.55108,1.55133,1.5506,1.55125,11400000.0
2008-12-08 01:14:00,1.55095,1.55095,1.55095,1.55095,3600000.0
2008-12-08 01:15:00,1.55095,1.55095,1.55095,1.55095,3600000.0
2008-12-08 01:16:00,1.55095,1.55095,1.55095,1.55095,41400000.0
2008-12-08 01:17:00,1.55095,1.55105,1.55095,1.55105,12600000.0
2008-12-08 01:18:00,1.55125,1.55165,1.55125,1.5515,10000000.0
2008-12-08 01:19:00,1.55175,1.55175,1.55135,1.55135,5400000.0
2008-12-08 01:20:00,1.55187,1.55203,1.55136,1.55161,119999993.0
2008-12-08 01:21:00,1.55162,1.55189,1.55155,1.55175,342399985.0
2008-12-08 01:22:00,1.55138,1.55231,1.55138,1.55231,53799997.0
2008-12-08 01:23:00,1.55166,1.55199,1.55155,1.55177,598599976.0
2008-12-08 01:24:00,1.5515,1.5515,1.5515,1.5515,1000000.0
2008-12-08 01:25:00,1.55181,1.5521,1.55153,1.552,611599989.0
2008-12-08 01:26:00,1.55172,1.55201,1.55164,1.55177,227999994.0
2008-12-08 01:27:00,1.55172,1.55183,1.55145,1.55172,60200000.0
2008-12-08 01:28:00,1.5515,1.5515,1.5515,1.5515,1000000.0
2008-12-08 01:29:00,1.5515,1.5515,1.5515,1.5515,3000000.0
2008-12-08 01:30:00,1.5515,1.5515,1.5515,1.5515,2000000.0
2008-12-08 01:31:00,1.5515,1.5515,1.5515,1.5515,2000000.0
2008-12-08 01:32:00,1.5515,1.5515,1.5508,1.55095,14800000.0
2008-12-08 01:33:00,1.55095,1.55095,1.55095,1.55095,1800000.0
2008-12-08 01:34:00,1.55095,1.55095,1.55095,1.55095,7200000.0
2008-12-08 01:35:00,1.5509,1.5509,1.5505,1.5506,91600000.0
2008-12-08 01:36:00,1.5506,1.55145,1.54995,1.55145,76200000.0
2008-12-08 01:37:00,1.55137,1.55163,1.55105,1.5512,45800000.0
2008-12-08 01:38:00,1.551,1.5518,1.551,1.55138,46000001.0
2008-12-08 01:39:00,1.55167,1.55168,1.55121,1.55124,16800000.0
2008-12-08 01:40:00,1.551,1.5517,1.551,1.55118,95799998.0
2008-12-08 01:41:00,1.55142,1.55159,1.55111,1.5513,90399997.0
2008-12-08 01:42:00,1.55135,1.55145,1.5512,1.55145,6000000.0
2008-12-08 01:43:00,1.55145,1.55145,1.55145,1.55145,3600000.0
2008-12-08 01:44:00,1.55145,1.55145,1.55055,1.5507,29200000.0
2008-12-08 01:45:00,1.5507,1.5507,1.5507,1.5507,19000000.0
2008-12-08 01:46:00,1.5507,1.5507,1.5507,1.5507,3000000.0
2008-12-08 01:47:00,1.5507,1.55075,1.5507,1.5507,6600000.0
2008-12-08 01:48:00,1.5507,1.55075,1.5507,1.55075,3800000.0
2008-12-08 01:49:00,1.5507,1.5507,1.5507,1.5507,9000000.0
2008-12-08 01:50:00,1.5507,1.5507,1.5507,1.5507,2000000.0
2008-12-08 01:51:00,1.5507,1.5507,1.5507,1.5507,7000000.0
2008-12-08 01:52:00,1.5507,1.5507,1.5507,1.5507,2000000.0
2008-12-08 01:53:00,1.5507,1.5507,1.5507,1.5507,3000000.0
2008-12-08 01:54:00,1.5507,1.5507,1.5507,1.5507,1000000.0
2008-12-08 01:55:00,1.55082,1.55082,1.5503,1.5504,27200000.0
2008-12-08 01:56:00,1.5507,1.5507,1.5507,1.5507,1000000.0
2008-12-08 01:57:00,1.5507,1.5507,1.5507,1.5507,1000000.0
2008-12-08 01:58:00,1.5507,1.5507,1.5507,1.5507,5800000.0
2008-12-08 01:59:00,1.5507,1.5507,1.5507,1.5507,1000000.0
2008-12-08 02:00:00,1.55062,1.55072,1.55055,1.55072,272000000.0
2008-12-08 02:01:00,1.55044,1.55062,1.55028,1.55062,81600000.0
2008-12-08 02:02:00,1.55085,1.55105,1.5506,1.5508,40999999.0
2008-12-08 02:03:00,1.5507,1.55085,1.55065,1.55085,9000000.0
2008-12-08 02:04:00,1.55095,1.551,1.55085,1.551,5400000.0
2008-12-08 02:05:00,1.5512,1.55145,1.5511,1.55135,14400000.0
2008-12-08 02:06:00,1.5512,1.5516,1.5511,1.55155,208000001.0
2008-12-08 02:07:00,1.5517,1.55205,1.5517,1.55175,172999998.0
2008-12-08 02:08:00,1.5517,1.5517,1.55155,1.55155,133399998.0
2008-12-08 02:09:00,1.55155,1.5517,1.55155,1.5517,49799999.0
2008-12-08 02:10:00,1.55175,1.55185,1.5517,1.55175,160000000.0
2008-12-08 02:11:00,1.55195,1.553,1.55195,1.5529,70799999.0
2008-12-08 02:12:00,1.55285,1.55295,1.55255,1.5526,140399998.0
2008-12-08 02:13:00,1.5526,1.5527,1.5526,1.5527,87200002.0
2008-12-08 02:14:00,1.5526,1.55285,1.55255,1.5527,462200004.0
2008-12-08 02:15:00,1.5526,1.55275,1.55255,1.5526,252400000.0
2008-12-08 02:16:00,1.5526,1.553,1.5526,1.55295,147400000.0
2008-12-08 02:17:00,1.553,1.5531,1.5527,1.553,288000000.0
2008-12-08 02:18:00,1.55305,1.5538,1.55255,1.55275,645999996.0
2008-12-08 02:19:00,1.55285,1.55315,1.55285,1.55305,165199999.0
2008-12-08 02:20:00,1.55315,1.55345,1.55305,1.55305,35799999.0
2008-12-08 02:21:00,1.55315,1.5535,1.5528,1.5535,74999997.0
2008-12-08 02:22:00,1.5534,1.5534,1.55295,1.553,191599999.0
2008-12-08 02:23:00,1.55295,1.5534,1.5529,1.5534,27000000.0
2008-12-08 02:24:00,1.5534,1.55375,1.5529,1.5529,232599998.0
2008-12-08 02:25:00,1.553,1.5533,1.55285,1.55325,85999998.0
2008-12-08 02:26:00,1.55325,1.55325,1.55315,1.55315,14400000.0
2008-12-08 02:27:00,1.55315,1.5535,1.55315,1.5535,14400000.0
2008-12-08 02:28:00,1.55355,1.55365,1.5532,1.55345,14400000.0
2008-12-08 02:29:00,1.5533,1.55355,1.55305,1.5533,222999998.0
2008-12-08 02:30:00,1.55345,1.55355,1.5532,1.5533,32199999.0
2008-12-08 02:31:00,1.55341,1.55351,1.55308,1.55342,12200000.0
2008-12-08 02:32:00,1.55294,1.55347,1.55294,1.55332,22000000.0
2008-12-08 02:33:00,1.5534,1.5534,1.55305,1.55305,89199999.0
2008-12-08 02:34:00,1.55305,1.55315,1.55305,1.55305,114199996.0
2008-12-08 02:35:00,1.55305,1.5534,1.5529,1.55305,270599998.0
2008-12-08 02:36:00,1.5532,1.5533,1.553,1.5533,94799998.0
2008-12-08 02:37:00,1.55315,1.5545,1.5531,1.5541,77999999.0
2008-12-08 02:38:00,1.55435,1.55435,1.5539,1.5543,14600000.0
2008-12-08 02:39:00,1.55435,1.55445,1.554,1.55445,54599999.0
2008-12-08 02:40:00,1.55445,1.55445,1.55405,1.55405,36800000.0
2008-12-08 02:41:00,1.55415,1.55415,1.5541,1.5541,6600000.0
2008-12-08 02:42:00,1.5541,1.5541,1.5541,1.5541,9600000.0
2008-12-08 02:43:00,1.55374,1.55403,1.55354,1.55375,20000000.0
2008-12-08 02:44:00,1.5541,1.5541,1.55365,1.55385,13800000.0
2008-12-08 02:45:00,1.5539,1.5539,1.5534,1.55375,74800000.0
2008-12-08 02:46:00,1.5534,1.55375,1.5534,1.5536,10800000.0
2008-12-08 02:47:00,1.5535,1.55365,1.5535,1.55365,9800000.0
2008-12-08 02:48:00,1.55365,1.55365,1.55365,1.55365,9600000.0
2008-12-08 02:49:00,1.55365,1.55365,1.5534,1.5535,11400000.0
2008-12-08 02:50:00,1.5535,1.5536,1.5533,1.55345,38200000.0
2008-12-08 02:51:00,1.55345,1.5535,1.55345,1.55345,16800000.0
2008-12-08 02:52:00,1.55345,1.5535,1.55345,1.5535,13800000.0
2008-12-08 02:53:00,1.5536,1.5536,1.55355,1.55355,13200000.0
2008-12-08 02:54:00,1.5536,1.55375,1.55355,1.55355,25000000.0
2008-12-08 02:55:00,1.55355,1.55355,1.55345,1.55345,14600000.0
2008-12-08 02:56:00,1.55345,1.5538,1.5528,1.5536,33400000.0
2008-12-08 02:57:00,1.55365,1.55365,1.5536,1.55365,8800000.0
2008-12-08 02:58:00,1.5536,1.55385,1.5535,1.5535,11200000.0
2008-12-08 02:59:00,1.5536,1.5536,1.5536,1.5536,3200000.0
2008-12-08 03:00:00,1.5536,1.554,1.5535,1.55365,39000000.0
2008-12-08 03:01:00,1.5539,1.55425,1.55365,1.554,42200000.0
2008-12-08 03:02:00,1.5541,1.55435,1.5541,1.55435,5400000.0
2008-12-08 03:03:00,1.55435,1.55445,1.55435,1.55435,7200000.0
2008-12-08 03:04:00,1.55425,1.55445,1.55415,1.5542,17200000.0
2008-12-08 03:05:00,1.55435,1.5545,1.5536,1.5538,201599998.0
2008-12-08 03:06:00,1.5537,1.5542,1.5536,1.5536,229199993.0
2008-12-08 03:07:00,1.5536,1.55395,1.5536,1.5537,213799993.0
2008-12-08 03:08:00,1.5538,1.55395,1.5536,1.5536,46399998.0
2008-12-08 03:09:00,1.5536,1.5538,1.5536,1.5536,83799997.0
2008-12-08 03:10:00,1.55355,1.55355,1.5532,1.55325,116400000.0
2008-12-08 03:11:00,1.55325,1.5541,1.55325,1.5536,251999994.0
2008-12-08 03:12:00,1.5536,1.5536,1.55345,1.55345,55199998.0
2008-12-08 03:13:00,1.55345,1.554,1.5534,1.5534,121400000.0
2008-12-08 03:14:00,1.5534,1.55365,1.5533,1.5534,353000000.0
2008-12-08 03:15:00,1.55345,1.5536,1.5534,1.5535,426000000.0
2008-12-08 03:16:00,1.5534,1.55365,1.55335,1.55355,409000000.0
2008-12-08 03:17:00,1.55345,1.5536,1.5534,1.5534,103000000.0
2008-12-08 03:18:00,1.5534,1.5534,1.5534,1.5534,14000000.0
2008-12-08 03:19:00,1.5538,1.55385,1.55355,1.55355,102000000.0
2008-12-08 03:20:00,1.55355,1.55365,1.55325,1.55335,352000000.0
2008-12-08 03:21:00,1.55335,1.5535,1.5532,1.55335,146800000.0
2008-12-08 03:22:00,1.55355,1.55385,1.55345,1.5537,338800000.0
2008-12-08 03:23:00,1.5536,1.5536,1.55345,1.55345,128000001.0
2008-12-08 03:24:00,1.55345,1.55395,1.55345,1.5536,180599999.0
2008-12-08 03:25:00,1.5536,1.55365,1.5535,1.55365,271800000.0
2008-12-08 03:26:00,1.55375,1.55375,1.55375,1.55375,8000000.0
2008-12-08 03:27:00,1.55375,1.55375,1.55375,1.55375,4000000.0
2008-12-08 03:28:00,1.55375,1.55375,1.5532,1.5532,87600000.0
2008-12-08 03:29:00,1.5533,1.55355,1.5533,1.5535,383200000.0
2008-12-08 03:30:00,1.55345,1.55355,1.5533,1.5533,312800000.0
2008-12-08 03:31:00,1.5533,1.5533,1.5533,1.5533,6600000.0
2008-12-08 03:32:00,1.5533,1.5533,1.5533,1.5533,19800000.0
2008-12-08 03:33:00,1.5533,1.5533,1.553,1.5531,19600000.0
2008-12-08 03:34:00,1.5531,1.5536,1.5531,1.5536,18000000.0
2008-12-08 03:35:00,1.5535,1.55395,1.5532,1.5533,49300000.0
2008-12-08 03:36:00,1.5533,1.5536,1.5532,1.5536,75200000.0
2008-12-08 03:37:00,1.5536,1.5536,1.5532,1.5533,25600000.0
2008-12-08 03:38:00,1.5535,1.5536,1.5532,1.5532,75200000.0
2008-12-08 03:39:00,1.5535,1.5536,1.5532,1.5536,57800000.0
2008-12-08 03:40:00,1.5536,1.5537,1.5532,1.55335,33400000.0
2008-12-08 03:41:00,1.5536,1.55375,1.55325,1.5536,31800000.0
2008-12-08 03:42:00,1.5536,1.5536,1.55325,1.5535,45600000.0
2008-12-08 03:43:00,1.55325,1.5536,1.5532,1.5536,94800000.0
2008-12-08 03:44:00,1.5528,1.55315,1.5528,1.5531,224000000.0
2008-12-08 03:45:00,1.55315,1.5535,1.55295,1.55335,448199993.0
2008-12-08 03:46:00,1.55345,1.5535,1.55315,1.5535,69600000.0
2008-12-08 03:47:00,1.5535,1.55385,1.55345,1.55385,25200000.0
2008-12-08 03:48:00,1.55325,1.55325,1.55295,1.5531,238800000.0
2008-12-08 03:49:00,1.5531,1.5531,1.5531,1.5531,96000000.0
2008-12-08 03:50:00,1.5531,1.55315,1.5531,1.5531,110000000.0
2008-12-08 03:51:00,1.5531,1.55315,1.5531,1.5531,40000000.0
2008-12-08 03:52:00,1.5531,1.5531,1.55265,1.55275,88800000.0
2008-12-08 03:53:00,1.5528,1.5531,1.55235,1.5531,114600000.0
2008-12-08 03:54:00,1.5531,1.5531,1.5523,1.55295,37600000.0
2008-12-08 03:55:00,1.5531,1.5531,1.5523,1.5531,124000000.0
2008-12-08 03:56:00,1.5524,1.55245,1.5524,1.55245,40000000.0
2008-12-08 03:57:00,1.55245,1.55265,1.55245,1.55255,147200000.0
2008-12-08 03:58:00,1.5526,1.5526,1.55195,1.55215,167400000.0
2008-12-08 03:59:00,1.55215,1.55245,1.55215,1.55245,211400003.0
2008-12-08 04:00:00,1.5525,1.55265,1.55245,1.55245,176000000.0
2008-12-08 04:01:00,1.55245,1.55245,1.55245,1.55245,24000000.0
2008-12-08 04:02:00,1.55206,1.55269,1.55202,1.55247,68600000.0
2008-12-08 04:03:00,1.55248,1.55268,1.55206,1.5523,108600000.0
2008-12-08 04:04:00,1.55245,1.55245,1.55245,1.55245,9400000.0
2008-12-08 04:05:00,1.55245,1.55245,1.5519,1.5519,35200000.0
2008-12-08 04:06:00,1.55205,1.5521,1.552,1.55205,52800000.0
2008-12-08 04:07:00,1.55205,1.55205,1.55205,1.55205,5400000.0
2008-12-08 04:08:00,1.55205,1.55225,1.55205,1.55225,48600000.0
2008-12-08 04:09:00,1.55215,1.5525,1.55205,1.55225,114400000.0
2008-12-08 04:10:00,1.55225,1.55225,1.55205,1.55205,175200000.0
2008-12-08 04:11:00,1.55205,1.55215,1.55205,1.55205,22000000.0
2008-12-08 04:12:00,1.55205,1.55205,1.55205,1.55205,33800000.0
2008-12-08 04:13:00,1.55205,1.55225,1.55205,1.55225,29200000.0
2008-12-08 04:14:00,1.55215,1.55225,1.55205,1.55225,14800000.0
2008-12-08 04:15:00,1.55215,1.55215,1.55215,1.55215,12000000.0
2008-12-08 04:16:00,1.55215,1.55215,1.55215,1.55215,42000000.0
2008-12-08 04:17:00,1.55215,1.55215,1.55215,1.55215,9000000.0
2008-12-08 04:18:00,1.55215,1.55215,1.55205,1.55205,34200000.0
2008-12-08 04:19:00,1.55205,1.55235,1.55205,1.5522,277800004.0
2008-12-08 04:20:00,1.5523,1.5526,1.5519,1.55215,235200000.0
2008-12-08 04:21:00,1.55205,1.55205,1.55205,1.55205,62600001.0
2008-12-08 04:22:00,1.55205,1.55215,1.55205,1.55215,119599999.0
2008-12-08 04:23:00,1.55215,1.55265,1.5521,1.5523,58200000.0
2008-12-08 04:24:00,1.5524,1.5524,1.5524,1.5524,8000000.0
2008-12-08 04:25:00,1.5524,1.5524,1.55175,1.55205,206400002.0
2008-12-08 04:26:00,1.55205,1.55205,1.55205,1.55205,31800000.0
2008-12-08 04:27:00,1.552,1.5522,1.55195,1.55205,31800000.0
2008-12-08 04:28:00,1.55205,1.55205,1.55205,1.55205,31400000.0
2008-12-08 04:29:00,1.55205,1.55215,1.55205,1.5521,127200000.0
2008-12-08 04:30:00,1.55205,1.5522,1.55205,1.5522,55200000.0
2008-12-08 04:31:00,1.55215,1.5522,1.55205,1.55205,37800000.0
2008-12-08 04:32:00,1.55205,1.5522,1.55205,1.5522,150000003.0
2008-12-08 04:33:00,1.5521,1.55215,1.55205,1.5521,249800000.0
2008-12-08 04:34:00,1.55215,1.55225,1.5521,1.55225,84199999.0
2008-12-08 04:35:00,1.55225,1.55225,1.55225,1.55225,12000000.0
2008-12-08 04:36:00,1.55225,1.55225,1.55225,1.55225,84000000.0
2008-12-08 04:37:00,1.55225,1.55245,1.55225,1.55245,11400000.0
2008-12-08 04:38:00,1.55245,1.55245,1.55225,1.55225,89600000.0
2008-12-08 04:39:00,1.55225,1.5528,1.55225,1.5528,50000000.0
2008-12-08 04:40:00,1.5528,1.5528,1.5526,1.55275,68000000.0
2008-12-08 04:41:00,1.5528,1.5532,1.55265,1.55305,100799999.0
2008-12-08 04:42:00,1.55295,1.55305,1.55295,1.55305,9400000.0
2008-12-08 04:43:00,1.55305,1.55305,1.5525,1.55255,97800000.0
2008-12-08 04:44:00,1.55255,1.55285,1.55255,1.55285,119199999.0
2008-12-08 04:45:00,1.55305,1.55305,1.55305,1.55305,1800000.0
2008-12-08 04:46:00,1.55305,1.55355,1.55305,1.55355,43399999.0
2008-12-08 04:47:00,1.5534,1.5537,1.5534,1.5537,10000000.0
2008-12-08 04:48:00,1.55385,1.55385,1.55385,1.55385,1800000.0
2008-12-08 04:49:00,1.55345,1.5543,1.553,1.55405,184200000.0
2008-12-08 04:50:00,1.554,1.5542,1.5538,1.5542,58400000.0
2008-12-08 04:51:00,1.55415,1.5543,1.55415,1.5543,14800000.0
2008-12-08 04:52:00,1.55445,1.5545,1.55365,1.55435,91000000.0
2008-12-08 04:53:00,1.55455,1.55455,1.55405,1.5544,175600000.0
2008-12-08 04:54:00,1.55425,1.5548,1.55425,1.5544,25800000.0
2008-12-08 04:55:00,1.55465,1.55465,1.5541,1.5544,111800000.0
2008-12-08 04:56:00,1.55415,1.55465,1.554,1.5545,12000000.0
2008-12-08 04:57:00,1.55465,1.55485,1.5546,1.55485,11000000.0
2008-12-08 04:58:00,1.5545,1.55515,1.55445,1.55515,287799996.0
2008-12-08 04:59:00,1.55515,1.55525,1.55515,1.55525,7200000.0
2008-12-08 05:00:00,1.55525,1.55535,1.55465,1.55535,194800000.0
2008-12-08 05:01:00,1.555,1.55535,1.55435,1.5551,170800000.0
2008-12-08 05:02:00,1.55475,1.55475,1.55475,1.55475,59599999.0
2008-12-08 05:03:00,1.55475,1.55475,1.55475,1.55475,52000000.0
2008-12-08 05:04:00,1.55475,1.55495,1.55475,1.55475,107000000.0
2008-12-08 05:05:00,1.55475,1.5549,1.55475,1.55475,84600000.0
2008-12-08 05:06:00,1.5549,1.5551,1.5549,1.5549,12400000.0
2008-12-08 05:07:00,1.55495,1.55515,1.5549,1.5549,10800000.0
2008-12-08 05:08:00,1.55495,1.55525,1.55495,1.55515,35800000.0
2008-12-08 05:09:00,1.55525,1.55525,1.55515,1.55515,3600000.0
2008-12-08 05:10:00,1.55525,1.55525,1.55515,1.55515,9000000.0
2008-12-08 05:11:00,1.55535,1.5554,1.55495,1.5554,30400000.0
2008-12-08 05:12:00,1.5554,1.55545,1.555,1.55545,48000000.0
2008-12-08 05:13:00,1.55545,1.55545,1.55535,1.55535,3600000.0
2008-12-08 05:14:00,1.55535,1.55625,1.55535,1.5555,198600000.0
2008-12-08 05:15:00,1.5555,1.55575,1.55485,1.55515,193200001.0
2008-12-08 05:16:00,1.55525,1.55525,1.55525,1.55525,21000000.0
2008-12-08 05:17:00,1.55535,1.55545,1.555,1.5551,57000000.0
2008-12-08 05:18:00,1.5551,1.55535,1.5551,1.5551,27000000.0
2008-12-08 05:19:00,1.5551,1.55525,1.5551,1.55525,32000000.0
2008-12-08 05:20:00,1.55525,1.5554,1.5549,1.5549,56999998.0
2008-12-08 05:21:00,1.555,1.5551,1.555,1.555,80000000.0
2008-12-08 05:22:00,1.555,1.55525,1.555,1.55505,63600000.0
2008-12-08 05:23:00,1.55505,1.5556,1.55505,1.5556,113200003.0
2008-12-08 05:24:00,1.55585,1.55625,1.5556,1.55585,72000000.0
2008-12-08 05:25:00,1.55585,1.556,1.55545,1.55585,118000000.0
2008-12-08 05:26:00,1.55575,1.55605,1.55555,1.55555,75000000.0
2008-12-08 05:27:00,1.5556,1.5556,1.5556,1.5556,10000000.0
2008-12-08 05:28:00,1.5556,1.5556,1.5556,1.5556,31800000.0
2008-12-08 05:29:00,1.5556,1.5556,1.5556,1.5556,40600000.0
2008-12-08 05:30:00,1.5557,1.5557,1.5556,1.5556,12200000.0
2008-12-08 05:31:00,1.5557,1.55585,1.5555,1.5555,47200000.0
2008-12-08 05:32:00,1.5557,1.5559,1.5556,1.55585,54200000.0
2008-12-08 05:33:00,1.55595,1.5564,1.55585,1.55615,106800000.0
2008-12-08 05:34:00,1.5563,1.5564,1.5558,1.5561,88000000.0
2008-12-08 05:35:00,1.55625,1.55635,1.55605,1.55605,28800000.0
2008-12-08 05:36:00,1.5561,1.55625,1.5558,1.5558,46800000.0
2008-12-08 05:37:00,1.5558,1.5558,1.5558,1.5558,67200000.0
2008-12-08 05:38:00,1.5558,1.5558,1.55545,1.55555,79400000.0
2008-12-08 05:39:00,1.55555,1.55595,1.5555,1.55585,82400000.0
2008-12-08 05:40:00,1.55585,1.55635,1.55575,1.55585,121400002.0
2008-12-08 05:41:00,1.55595,1.55595,1.55585,1.55585,21800000.0
2008-12-08 05:42:00,1.55625,1.5563,1.55575,1.55585,90200000.0
2008-12-08 05:43:00,1.55595,1.5561,1.55575,1.55575,5400000.0
2008-12-08 05:44:00,1.55585,1.556,1.55575,1.55585,16200000.0
2008-12-08 05:45:00,1.55585,1.55585,1.55585,1.55585,12600000.0
2008-12-08 05:46:00,1.556,1.55615,1.5558,1.55595,28600001.0
2008-12-08 05:47:00,1.5561,1.5563,1.5558,1.5562,122600002.0
2008-12-08 05:48:00,1.5562,1.5563,1.55595,1.55615,26800000.0
2008-12-08 05:49:00,1.55595,1.5563,1.55595,1.5561,27000000.0
2008-12-08 05:50:00,1.55625,1.5564,1.55575,1.55615,81000000.0
2008-12-08 05:51:00,1.55605,1.5561,1.55605,1.5561,3600000.0
2008-12-08 05:52:00,1.55615,1.55625,1.55615,1.55615,12600000.0
2008-12-08 05:53:00,1.55625,1.55635,1.556,1.5563,42200000.0
2008-12-08 05:54:00,1.5563,1.55645,1.5561,1.55645,21000000.0
2008-12-08 05:55:00,1.55635,1.55645,1.5561,1.55635,42200000.0
2008-12-08 05:56:00,1.55645,1.55645,1.55605,1.5563,78800001.0
2008-12-08 05:57:00,1.55645,1.55645,1.55585,1.55625,134199998.0
2008-12-08 05:58:00,1.55635,1.5565,1.5561,1.5563,21200000.0
2008-12-08 05:59:00,1.55635,1.5564,1.556,1.55615,43400000.0
2008-12-08 06:00:00,1.55625,1.55665,1.55625,1.55645,55200000.0
2008-12-08 06:01:00,1.5565,1.55665,1.5564,1.5565,21600000.0
2008-12-08 06:02:00,1.55665,1.55665,1.55645,1.5565,22600000.0
2008-12-08 06:03:00,1.55665,1.55665,1.55635,1.5564,22000000.0
2008-12-08 06:04:00,1.55645,1.5565,1.55645,1.5565,5400000.0
2008-12-08 06:05:00,1.55645,1.55675,1.55635,1.55635,21800000.0
2008-12-08 06:06:00,1.5565,1.5568,1.55635,1.55665,34000000.0
2008-12-08 06:07:00,1.55675,1.55675,1.5564,1.5565,20400000.0
2008-12-08 06:08:00,1.5565,1.55665,1.55635,1.5566,16200000.0
2008-12-08 06:09:00,1.55665,1.55665,1.55655,1.55665,24800000.0
2008-12-08 06:10:00,1.55655,1.55655,1.55655,1.55655,1800000.0
2008-12-08 06:11:00,1.55657,1.55679,1.55628,1.55654,167800000.0
2008-12-08 06:12:00,1.55655,1.55675,1.5565,1.55665,22600000.0
2008-12-08 06:13:00,1.55675,1.55675,1.55665,1.55665,5200000.0
2008-12-08 06:14:00,1.5568,1.5568,1.5565,1.5565,11200000.0
2008-12-08 06:15:00,1.55665,1.55665,1.5561,1.5565,73600000.0
2008-12-08 06:16:00,1.55665,1.55665,1.55655,1.55655,10800000.0
2008-12-08 06:17:00,1.55665,1.55665,1.55655,1.55655,10800000.0
2008-12-08 06:18:00,1.55655,1.55655,1.55655,1.55655,3600000.0
2008-12-08 06:19:00,1.55655,1.55655,1.55655,1.55655,3600000.0
2008-12-08 06:20:00,1.55643,1.55671,1.55615,1.55645,111600000.0
2008-12-08 06:21:00,1.55655,1.55665,1.55655,1.55665,5400000.0
2008-12-08 06:22:00,1.55655,1.55665,1.55655,1.55665,7200000.0
2008-12-08 06:23:00,1.55675,1.55695,1.55665,1.55695,25200000.0
2008-12-08 06:24:00,1.55695,1.55695,1.55695,1.55695,5400000.0
2008-12-08 06:25:00,1.55695,1.55705,1.5569,1.55695,31200000.0
2008-12-08 06:26:00,1.55695,1.55695,1.55665,1.55665,72400000.0
2008-12-08 06:27:00,1.55665,1.5568,1.5566,1.55665,23200000.0
2008-12-08 06:28:00,1.55665,1.5569,1.55665,1.5569,28600000.0
2008-12-08 06:29:00,1.5569,1.55695,1.5569,1.55695,14400000.0
2008-12-08 06:30:00,1.55705,1.55705,1.55655,1.55675,56000000.0
2008-12-08 06:31:00,1.55675,1.5571,1.55665,1.5571,114600003.0
2008-12-08 06:32:00,1.55675,1.5573,1.55675,1.5569,45000000.0
2008-12-08 06:33:00,1.55695,1.55695,1.55695,1.55695,7200000.0
2008-12-08 06:34:00,1.55695,1.55705,1.55695,1.55705,18000000.0
2008-12-08 06:35:00,1.55705,1.55705,1.55705,1.55705,5400000.0
2008-12-08 06:36:00,1.55705,1.55705,1.55705,1.55705,7200000.0
2008-12-08 06:37:00,1.55705,1.55705,1.55705,1.55705,7200000.0
2008-12-08 06:38:00,1.55695,1.557,1.55695,1.55695,17600000.0
2008-12-08 06:39:00,1.557,1.5571,1.55695,1.55695,21600000.0
2008-12-08 06:40:00,1.557,1.557,1.55695,1.55695,14400000.0
2008-12-08 06:41:00,1.55695,1.55695,1.55695,1.55695,21600000.0
2008-12-08 06:42:00,1.5569,1.5569,1.5568,1.55685,30000000.0
2008-12-08 06:43:00,1.55685,1.55685,1.5568,1.5568,10200000.0
2008-12-08 06:44:00,1.5568,1.5568,1.556,1.55625,71000000.0
2008-12-08 06:45:00,1.55625,1.55625,1.55625,1.55625,19200000.0
2008-12-08 06:46:00,1.55625,1.55665,1.55615,1.55625,90400000.0
2008-12-08 06:47:00,1.55625,1.55625,1.5562,1.55625,28400000.0
2008-12-08 06:48:00,1.5564,1.5565,1.55625,1.55625,48000000.0
2008-12-08 06:49:00,1.55625,1.5563,1.55565,1.55585,422800005.0
2008-12-08 06:50:00,1.55585,1.55595,1.55575,1.5559,463200001.0
2008-12-08 06:51:00,1.55585,1.55595,1.55575,1.55575,229000000.0
2008-12-08 06:52:00,1.55575,1.55575,1.55555,1.55555,64400000.0
2008-12-08 06:53:00,1.5556,1.5559,1.55555,1.55555,49600000.0
2008-12-08 06:54:00,1.55565,1.55595,1.55545,1.5556,109600001.0
2008-12-08 06:55:00,1.55555,1.55555,1.55555,1.55555,5400000.0
2008-12-08 06:56:00,1.5554,1.55545,1.5554,1.55545,7000000.0
2008-12-08 06:57:00,1.55545,1.55545,1.55495,1.55495,10200000.0
2008-12-08 06:58:00,1.55505,1.5552,1.55495,1.55495,161000003.0
2008-12-08 06:59:00,1.55495,1.55535,1.55495,1.55535,163600000.0
2008-12-08 07:00:00,1.55535,1.55545,1.55535,1.55535,90800000.0
2008-12-08 07:01:00,1.55535,1.55535,1.55535,1.55535,27200000.0
2008-12-08 07:02:00,1.55535,1.5554,1.555,1.5551,99000000.0
2008-12-08 07:03:00,1.5551,1.5551,1.55465,1.55485,87600000.0
2008-12-08 07:04:00,1.55485,1.5549,1.55475,1.55475,303200000.0
2008-12-08 07:05:00,1.55475,1.555,1.55475,1.555,234400005.0
2008-12-08 07:06:00,1.55495,1.55505,1.55495,1.555,141799999.0
2008-12-08 07:07:00,1.55505,1.55505,1.5549,1.55495,96000000.0
2008-12-08 07:08:00,1.555,1.55505,1.55485,1.55505,112000000.0
2008-12-08 07:09:00,1.5551,1.55515,1.55485,1.5551,352000000.0
2008-12-08 07:10:00,1.55515,1.55515,1.555,1.55505,241799999.0
2008-12-08 07:11:00,1.55515,1.5554,1.55505,1.55505,108800000.0
2008-12-08 07:12:00,1.55505,1.55505,1.55495,1.55495,48000000.0
2008-12-08 07:13:00,1.55495,1.55525,1.55495,1.55525,154399999.0
2008-12-08 07:14:00,1.5554,1.55595,1.5554,1.5558,65800000.0
2008-12-08 07:15:00,1.5558,1.5558,1.5555,1.55555,173400000.0
2008-12-08 07:16:00,1.55565,1.55575,1.55555,1.55555,59800001.0
2008-12-08 07:17:00,1.55555,1.55565,1.5555,1.55565,83599999.0
2008-12-08 07:18:00,1.55565,1.5557,1.5555,1.55555,93999998.0
2008-12-08 07:19:00,1.5557,1.55575,1.55555,1.55555,51600000.0
2008-12-08 07:20:00,1.55555,1.55565,1.55555,1.55555,61400000.0
2008-12-08 07:21:00,1.55555,1.55555,1.55485,1.55485,183199999.0
2008-12-08 07:22:00,1.55485,1.5549,1.55475,1.5549,92200000.0
2008-12-08 07:23:00,1.55485,1.55485,1.55485,1.55485,33799999.0
2008-12-08 07:24:00,1.55485,1.5551,1.55485,1.55485,240000000.0
2008-12-08 07:25:00,1.55485,1.5551,1.55485,1.5551,96000000.0
2008-12-08 07:26:00,1.5551,1.5552,1.5551,1.55515,160000000.0
2008-12-08 07:27:00,1.5552,1.55525,1.55515,1.55525,144000000.0
2008-12-08 07:28:00,1.55525,1.55525,1.5547,1.55475,263000000.0
2008-12-08 07:29:00,1.55475,1.55565,1.55475,1.55565,133200001.0
2008-12-08 07:30:00,1.55585,1.5559,1.55555,1.55565,53200000.0
2008-12-08 07:31:00,1.55565,1.55575,1.55565,1.5557,59200000.0
2008-12-08 07:32:00,1.5557,1.5557,1.5557,1.5557,3200000.0
2008-12-08 07:33:00,1.5557,1.5557,1.5557,1.5557,3200000.0
2008-12-08 07:34:00,1.5557,1.5557,1.5556,1.5556,17000000.0
2008-12-08 07:35:00,1.55565,1.55565,1.55565,1.55565,29200000.0
2008-12-08 07:36:00,1.55565,1.55565,1.55565,1.55565,22400000.0
2008-12-08 07:37:00,1.55565,1.55575,1.55565,1.55575,42600000.0
2008-12-08 07:38:00,1.55575,1.55575,1.55575,1.55575,24000000.0
2008-12-08 07:39:00,1.55575,1.55575,1.55575,1.55575,24000000.0
2008-12-08 07:40:00,1.55585,1.5561,1.5555,1.5559,66600000.0
2008-12-08 07:41:00,1.5559,1.5559,1.5553,1.55585,141600002.0
2008-12-08 07:42:00,1.5559,1.556,1.5559,1.556,48000000.0
2008-12-08 07:43:00,1.5559,1.55595,1.5559,1.55595,64000000.0
2008-12-08 07:44:00,1.556,1.556,1.55575,1.55575,136000000.0
2008-12-08 07:45:00,1.55575,1.55575,1.55575,1.55575,28000000.0
2008-12-08 07:46:00,1.55575,1.5558,1.55575,1.5558,128000000.0
2008-12-08 07:47:00,1.55575,1.5558,1.55575,1.55575,136000000.0
2008-12-08 07:48:00,1.55575,1.55585,1.55575,1.5558,252000000.0
2008-12-08 07:49:00,1.5558,1.55615,1.5558,1.556,544000000.0
2008-12-08 07:50:00,1.55605,1.5562,1.5557,1.55575,914399995.0
2008-12-08 07:51:00,1.55575,1.5561,1.5557,1.55575,552000000.0
2008-12-08 07:52:00,1.55575,1.55575,1.55575,1.55575,97800000.0
2008-12-08 07:53:00,1.55575,1.55575,1.55505,1.55575,63200000.0
2008-12-08 07:54:00,1.55575,1.5559,1.55575,1.5559,164000000.0
2008-12-08 07:55:00,1.5559,1.55605,1.55575,1.55575,72000000.0
2008-12-08 07:56:00,1.55575,1.55575,1.55575,1.55575,20000000.0
2008-12-08 07:57:00,1.55575,1.55595,1.5557,1.5558,124000000.0
2008-12-08 07:58:00,1.5559,1.55595,1.55575,1.55575,133799999.0
2008-12-08 07:59:00,1.55575,1.5559,1.55575,1.5558,177799999.0
2008-12-08 08:00:00,1.55585,1.5565,1.55585,1.55595,136799999.0
2008-12-08 08:01:00,1.55615,1.5565,1.55605,1.5562,360000000.0
2008-12-08 08:02:00,1.5562,1.5566,1.5558,1.55605,303600000.0
2008-12-08 08:03:00,1.5562,1.5568,1.5561,1.5563,402399992.0
2008-12-08 08:04:00,1.55645,1.5569,1.55645,1.5569,45000000.0
2008-12-08 08:05:00,1.557,1.5571,1.55665,1.557,45400000.0
2008-12-08 08:06:00,1.55695,1.55695,1.55695,1.55695,16200000.0
2008-12-08 08:07:00,1.557,1.55705,1.55695,1.55695,28800000.0
2008-12-08 08:08:00,1.557,1.557,1.5569,1.55695,21400000.0
2008-12-08 08:09:00,1.55695,1.55705,1.5569,1.557,16200000.0
2008-12-08 08:10:00,1.55705,1.5571,1.55695,1.55705,32400000.0
2008-12-08 08:11:00,1.5572,1.5572,1.5566,1.5571,62600000.0
2008-12-08 08:12:00,1.55715,1.55725,1.557,1.5571,58800000.0
2008-12-08 08:13:00,1.557,1.55725,1.557,1.55715,48600000.0
2008-12-08 08:14:00,1.5571,1.55715,1.5571,1.55715,10800000.0
2008-12-08 08:15:00,1.55715,1.5578,1.55695,1.55765,60400000.0
2008-12-08 08:16:00,1.5573,1.558,1.5573,1.55775,78400000.0
2008-12-08 08:17:00,1.55775,1.55795,1.5573,1.5578,108200000.0
2008-12-08 08:18:00,1.55775,1.55825,1.5577,1.558,131600002.0
2008-12-08 08:19:00,1.558,1.55845,1.55775,1.55845,420599990.0
2008-12-08 08:20:00,1.55835,1.5585,1.55815,1.5585,66399999.0
2008-12-08 08:21:00,1.55835,1.55865,1.55835,1.5585,65400000.0
2008-12-08 08:22:00,1.55845,1.5585,1.5584,1.5584,20400000.0
2008-12-08 08:23:00,1.5584,1.5585,1.55825,1.55835,69200000.0
2008-12-08 08:24:00,1.55835,1.559,1.55825,1.559,86000000.0
2008-12-08 08:25:00,1.5589,1.5593,1.5588,1.5592,44000000.0
2008-12-08 08:26:00,1.5589,1.5592,1.55885,1.55915,41400000.0
2008-12-08 08:27:00,1.55915,1.55925,1.55875,1.55875,46400000.0
2008-12-08 08:28:00,1.55875,1.55925,1.5586,1.5589,67600000.0
2008-12-08 08:29:00,1.559,1.559,1.55875,1.55885,19800000.0
2008-12-08 08:30:00,1.55885,1.5591,1.5585,1.559,220999999.0
2008-12-08 08:31:00,1.55885,1.55935,1.55875,1.5592,116600000.0
2008-12-08 08:32:00,1.55915,1.5592,1.5589,1.5589,24400000.0
2008-12-08 08:33:00,1.55895,1.55895,1.55835,1.55845,204000000.0
2008-12-08 08:34:00,1.5585,1.5585,1.55805,1.55805,146200001.0
2008-12-08 08:35:00,1.55815,1.5585,1.55785,1.5581,313200000.0
2008-12-08 08:36:00,1.5582,1.5584,1.55815,1.55825,58200000.0
2008-12-08 08:37:00,1.55825,1.55825,1.5581,1.5581,8800000.0
2008-12-08 08:38:00,1.5581,1.5589,1.5581,1.5583,224200000.0
2008-12-08 08:39:00,1.5584,1.5587,1.558,1.55825,236800003.0
2008-12-08 08:40:00,1.55825,1.55875,1.55825,1.5585,259400000.0
2008-12-08 08:41:00,1.55855,1.5589,1.5585,1.55885,317200008.0
2008-12-08 08:42:00,1.55895,1.55895,1.55845,1.55845,83400000.0
2008-12-08 08:43:00,1.55845,1.55845,1.5578,1.5578,62400000.0
2008-12-08 08:44:00,1.5581,1.5587,1.55795,1.5586,201800002.0
2008-12-08 08:45:00,1.558,1.5586,1.5578,1.55795,164600000.0
2008-12-08 08:46:00,1.55795,1.558,1.55735,1.55765,138999999.0
2008-12-08 08:47:00,1.55765,1.55795,1.55765,1.55795,61999998.0
2008-12-08 08:48:00,1.55735,1.55765,1.55685,1.55685,159399996.0
2008-12-08 08:49:00,1.557,1.5571,1.5568,1.557,89600000.0
2008-12-08 08:50:00,1.557,1.5576,1.55595,1.55655,735399996.0
2008-12-08 08:51:00,1.55635,1.55695,1.556,1.556,276200000.0
2008-12-08 08:52:00,1.5561,1.558,1.5561,1.55735,532400000.0
2008-12-08 08:53:00,1.55735,1.5576,1.5573,1.55745,309200005.0
2008-12-08 08:54:00,1.55745,1.55795,1.5569,1.5569,608100000.0
2008-12-08 08:55:00,1.5569,1.55745,1.5567,1.55745,483999998.0
2008-12-08 08:56:00,1.5573,1.5573,1.557,1.55705,816800001.0
2008-12-08 08:57:00,1.5571,1.5576,1.55705,1.55745,212199999.0
2008-12-08 08:58:00,1.55745,1.5576,1.55695,1.55705,182600000.0
2008-12-08 08:59:00,1.55705,1.5571,1.55705,1.55705,11200000.0
2008-12-08 09:00:00,1.5567,1.55705,1.5564,1.5567,104800000.0
2008-12-08 09:01:00,1.55675,1.55715,1.5567,1.5569,57200000.0
2008-12-08 09:02:00,1.55715,1.5581,1.5571,1.55785,354199997.0
2008-12-08 09:03:00,1.5581,1.55865,1.55785,1.5581,113800000.0
2008-12-08 09:04:00,1.55815,1.5585,1.55715,1.5575,210999998.0
2008-12-08 09:05:00,1.55765,1.55835,1.55745,1.55775,194599997.0
2008-12-08 09:06:00,1.55775,1.55775,1.55745,1.55755,554599991.0
2008-12-08 09:07:00,1.55755,1.5576,1.5574,1.55745,605599993.0
2008-12-08 09:08:00,1.55745,1.55775,1.55725,1.5576,343199996.0
2008-12-08 09:09:00,1.5575,1.5578,1.55735,1.55735,192199999.0
2008-12-08 09:10:00,1.5574,1.5575,1.55645,1.5566,244200000.0
2008-12-08 09:11:00,1.55665,1.55785,1.55665,1.5576,426799995.0
2008-12-08 09:12:00,1.55755,1.5585,1.5572,1.5581,304999995.0
2008-12-08 09:13:00,1.55825,1.55885,1.5582,1.5584,432799999.0
2008-12-08 09:14:00,1.5585,1.55915,1.5578,1.55785,671700000.0
2008-12-08 09:15:00,1.558,1.5589,1.5578,1.5583,862399992.0
2008-12-08 09:16:00,1.5583,1.55885,1.558,1.5586,386399995.0
2008-12-08 09:17:00,1.5585,1.5585,1.55745,1.5581,439399999.0
2008-12-08 09:18:00,1.5581,1.55865,1.5575,1.55815,734599999.0
2008-12-08 09:19:00,1.55805,1.5586,1.558,1.55835,758599996.0
2008-12-08 09:20:00,1.5582,1.5582,1.55715,1.55725,190400000.0
2008-12-08 09:21:00,1.55725,1.5575,1.55705,1.55745,85400000.0
2008-12-08 09:22:00,1.55745,1.5575,1.55705,1.55715,83200000.0
2008-12-08 09:23:00,1.55715,1.55735,1.5563,1.5572,762000000.0
2008-12-08 09:24:00,1.5568,1.55735,1.5563,1.55645,518400009.0
2008-12-08 09:25:00,1.55645,1.55675,1.55645,1.55675,784000000.0
2008-12-08 09:26:00,1.5568,1.5576,1.5567,1.55755,313600000.0
2008-12-08 09:27:00,1.5577,1.5588,1.55735,1.5586,137000000.0
2008-12-08 09:28:00,1.55855,1.5595,1.55825,1.55905,380399995.0
2008-12-08 09:29:00,1.55905,1.5597,1.55905,1.5591,235799997.0
2008-12-08 09:30:00,1.5592,1.5597,1.55895,1.5591,246000002.0
2008-12-08 09:31:00,1.5592,1.5601,1.55885,1.5598,236599998.0
2008-12-08 09:32:00,1.56,1.56,1.5589,1.55895,182799999.0
2008-12-08 09:33:00,1.55895,1.5591,1.5588,1.5588,345199997.0
2008-12-08 09:34:00,1.5588,1.5593,1.5587,1.55895,402199997.0
2008-12-08 09:35:00,1.5592,1.5593,1.5579,1.55845,216399999.0
2008-12-08 09:36:00,1.5585,1.5592,1.5585,1.5588,105800000.0
2008-12-08 09:37:00,1.55875,1.55885,1.5586,1.55865,78000000.0
2008-12-08 09:38:00,1.5587,1.5587,1.5584,1.5584,89000000.0
2008-12-08 09:39:00,1.55835,1.5591,1.5577,1.55875,341600000.0
2008-12-08 09:40:00,1.55855,1.55945,1.55855,1.55885,308999998.0
2008-12-08 09:41:00,1.55895,1.5596,1.55865,1.5596,244799998.0
2008-12-08 09:42:00,1.5596,1.55985,1.55885,1.5595,328099997.0
2008-12-08 09:43:00,1.5597,1.56015,1.5596,1.5596,212600000.0
2008-12-08 09:44:00,1.55985,1.55995,1.5594,1.55995,158000000.0
2008-12-08 09:45:00,1.5598,1.5604,1.55935,1.55995,201400000.0
2008-12-08 09:46:00,1.5598,1.56,1.55955,1.5597,225200000.0
2008-12-08 09:47:00,1.5597,1.5597,1.55905,1.55925,192700000.0
2008-12-08 09:48:00,1.55925,1.5594,1.559,1.55905,130400000.0
2008-12-08 09:49:00,1.55905,1.56015,1.55905,1.55975,300000000.0
2008-12-08 09:50:00,1.55975,1.5601,1.5592,1.5599,295600000.0
2008-12-08 09:51:00,1.5598,1.56055,1.5598,1.56015,323200000.0
2008-12-08 09:52:00,1.5602,1.56045,1.5584,1.55955,373999999.0
2008-12-08 09:53:00,1.5595,1.55985,1.55905,1.55955,233000000.0
2008-12-08 09:54:00,1.5596,1.5597,1.55865,1.55955,240199999.0
2008-12-08 09:55:00,1.5596,1.56015,1.55935,1.5596,232200000.0
2008-12-08 09:56:00,1.55955,1.56095,1.55955,1.5602,227400000.0
2008-12-08 09:57:00,1.5602,1.56025,1.55975,1.55975,161800000.0
2008-12-08 09:58:00,1.5597,1.5601,1.55935,1.5595,175800000.0
2008-12-08 09:59:00,1.5595,1.5595,1.559,1.559,104600000.0
2008-12-08 10:00:00,1.55905,1.55955,1.55895,1.5592,204600000.0
2008-12-08 10:01:00,1.5592,1.5595,1.559,1.55905,180600000.0
2008-12-08 10:02:00,1.55905,1.5595,1.55905,1.55925,198600000.0
2008-12-08 10:03:00,1.55915,1.5596,1.5589,1.5592,308800000.0
2008-12-08 10:04:00,1.5592,1.55955,1.55915,1.5595,179200000.0
2008-12-08 10:05:00,1.55935,1.5602,1.5593,1.5598,191800000.0
2008-12-08 10:06:00,1.5598,1.56005,1.5591,1.5592,170800000.0
2008-12-08 10:07:00,1.55925,1.5597,1.5592,1.5597,153400000.0
2008-12-08 10:08:00,1.5597,1.5604,1.5597,1.5604,113400000.0
2008-12-08 10:09:00,1.5603,1.5613,1.5602,1.56125,115999999.0
2008-12-08 10:10:00,1.561,1.56135,1.561,1.56135,71200000.0
2008-12-08 10:11:00,1.56125,1.5613,1.5611,1.56125,33600000.0
2008-12-08 10:12:00,1.5613,1.5613,1.56075,1.561,102800000.0
2008-12-08 10:13:00,1.561,1.5613,1.56095,1.56105,117200000.0
2008-12-08 10:14:00,1.56105,1.56135,1.561,1.56125,141800000.0
2008-12-08 10:15:00,1.5613,1.56145,1.56095,1.5613,214400000.0
2008-12-08 10:16:00,1.5609,1.56125,1.5607,1.561,416199995.0
2008-12-08 10:17:00,1.5612,1.56125,1.56025,1.56035,299800001.0
2008-12-08 10:18:00,1.5604,1.5607,1.56025,1.5603,217999998.0
2008-12-08 10:19:00,1.5604,1.56065,1.5604,1.56065,187600000.0
2008-12-08 10:20:00,1.56075,1.561,1.56065,1.56085,113599999.0
2008-12-08 10:21:00,1.56085,1.56135,1.56065,1.561,240199999.0
2008-12-08 10:22:00,1.56115,1.56115,1.56075,1.56095,147200000.0
2008-12-08 10:23:00,1.561,1.5612,1.56055,1.5606,139600000.0
2008-12-08 10:24:00,1.56055,1.56075,1.56045,1.5606,305399997.0
2008-12-08 10:25:00,1.56055,1.56135,1.5604,1.5613,182599999.0
2008-12-08 10:26:00,1.56135,1.5615,1.56105,1.5612,59600000.0
2008-12-08 10:27:00,1.56125,1.56125,1.56075,1.5611,99600000.0
2008-12-08 10:28:00,1.56115,1.56115,1.56085,1.56085,82600000.0
2008-12-08 10:29:00,1.5608,1.56085,1.56025,1.5604,150800000.0
2008-12-08 10:30:00,1.5604,1.5604,1.5602,1.5603,63400000.0
2008-12-08 10:31:00,1.5603,1.5606,1.55995,1.56,190199998.0
2008-12-08 10:32:00,1.56,1.56,1.5591,1.5595,165999999.0
2008-12-08 10:33:00,1.55945,1.55965,1.55925,1.5595,93000000.0
2008-12-08 10:34:00,1.5595,1.5595,1.55905,1.55905,76200000.0
2008-12-08 10:35:00,1.55905,1.5595,1.55905,1.55925,242199999.0
2008-12-08 10:36:00,1.55925,1.55945,1.55915,1.55925,144800000.0
2008-12-08 10:37:00,1.55925,1.55945,1.55915,1.5592,151399999.0
2008-12-08 10:38:00,1.5592,1.55955,1.55905,1.55915,249600000.0
2008-12-08 10:39:00,1.55905,1.55905,1.5584,1.5587,147600000.0
2008-12-08 10:40:00,1.5587,1.559,1.5587,1.55875,90320000.0
2008-12-08 10:41:00,1.55875,1.5589,1.5587,1.55885,104036000.0
2008-12-08 10:42:00,1.55895,1.55905,1.5587,1.55895,145438001.0
2008-12-08 10:43:00,1.5588,1.55915,1.5588,1.55905,190800000.0
2008-12-08 10:44:00,1.5591,1.55935,1.55895,1.559,209400000.0
2008-12-08 10:45:00,1.55905,1.55905,1.5587,1.55885,111200000.0
2008-12-08 10:46:00,1.5588,1.5595,1.5588,1.55925,161800000.0
2008-12-08 10:47:00,1.5593,1.5595,1.559,1.55915,511399999.0
2008-12-08 10:48:00,1.55915,1.5594,1.55895,1.55925,634799988.0
2008-12-08 10:49:00,1.55935,1.5595,1.559,1.55915,220799999.0
2008-12-08 10:50:00,1.55915,1.5597,1.55895,1.5597,182400000.0
2008-12-08 10:51:00,1.5597,1.5598,1.55925,1.5594,79000000.0
2008-12-08 10:52:00,1.5594,1.5595,1.55915,1.5595,87200000.0
2008-12-08 10:53:00,1.55945,1.5596,1.55925,1.5596,79200000.0
2008-12-08 10:54:00,1.5596,1.5601,1.5596,1.55985,103000000.0
2008-12-08 10:55:00,1.56,1.5602,1.5599,1.5602,60200000.0
2008-12-08 10:56:00,1.5602,1.5602,1.56005,1.5602,76400000.0
2008-12-08 10:57:00,1.56025,1.5603,1.5601,1.5603,25400000.0
2008-12-08 10:58:00,1.5602,1.5606,1.5602,1.5605,317600000.0
2008-12-08 10:59:00,1.56045,1.5605,1.56035,1.5604,118399998.0
2008-12-08 11:00:00,1.5604,1.56075,1.56035,1.56065,196400000.0
2008-12-08 11:01:00,1.56065,1.5608,1.56045,1.5608,179400000.0
2008-12-08 11:02:00,1.56085,1.5609,1.5606,1.5607,61200000.0
2008-12-08 11:03:00,1.56065,1.56095,1.56065,1.56095,77000000.0
2008-12-08 11:04:00,1.56095,1.56095,1.56045,1.5608,303200000.0
2008-12-08 11:05:00,1.56075,1.56085,1.56065,1.56075,425400001.0
2008-12-08 11:06:00,1.56075,1.5608,1.56045,1.56065,311000001.0
2008-12-08 11:07:00,1.5606,1.5608,1.5604,1.5605,197400000.0
2008-12-08 11:08:00,1.56055,1.5614,1.56055,1.56115,264599998.0
2008-12-08 11:09:00,1.56115,1.5613,1.5608,1.5613,349199999.0
2008-12-08 11:10:00,1.5613,1.5613,1.56025,1.5603,236099998.0
2008-12-08 11:11:00,1.5602,1.56025,1.55995,1.5602,172799999.0
2008-12-08 11:12:00,1.5602,1.56045,1.5601,1.5602,248400000.0
2008-12-08 11:13:00,1.5602,1.5604,1.5602,1.5602,63000000.0
2008-12-08 11:14:00,1.5602,1.5603,1.5602,1.5602,92600000.0
2008-12-08 11:15:00,1.56025,1.5605,1.5601,1.56045,139000000.0
2008-12-08 11:16:00,1.56045,1.5606,1.5604,1.56055,183200002.0
2008-12-08 11:17:00,1.56055,1.5611,1.56005,1.56065,473999999.0
2008-12-08 11:18:00,1.56065,1.56075,1.56025,1.5603,599200001.0
2008-12-08 11:19:00,1.5603,1.5604,1.56015,1.5603,62800000.0
2008-12-08 11:20:00,1.56035,1.56035,1.5597,1.55975,122200001.0
2008-12-08 11:21:00,1.55975,1.5601,1.55955,1.56,447999998.0
2008-12-08 11:22:00,1.56,1.56,1.55895,1.55895,198999999.0
2008-12-08 11:23:00,1.55895,1.55895,1.55855,1.55875,454399999.0
2008-12-08 11:24:00,1.55875,1.55925,1.55865,1.55905,306399999.0
2008-12-08 11:25:00,1.55905,1.5596,1.5587,1.5596,427799997.0
2008-12-08 11:26:00,1.5595,1.55965,1.5589,1.55965,562399997.0
2008-12-08 11:27:00,1.55965,1.56025,1.55965,1.5599,714199995.0
2008-12-08 11:28:00,1.55995,1.56015,1.5599,1.5599,191800000.0
2008-12-08 11:29:00,1.56,1.56015,1.5598,1.5598,71000000.0
2008-12-08 11:30:00,1.5598,1.56,1.55975,1.5598,137000000.0
2008-12-08 11:31:00,1.55985,1.56,1.5598,1.5599,370799997.0
2008-12-08 11:32:00,1.5599,1.5601,1.5594,1.5595,506399999.0
2008-12-08 11:33:00,1.5595,1.5595,1.55925,1.5595,632999988.0
2008-12-08 11:34:00,1.5595,1.5598,1.55945,1.55975,449199998.0
2008-12-08 11:35:00,1.55975,1.55995,1.5597,1.55995,19200000.0
2008-12-08 11:36:00,1.55995,1.5603,1.55985,1.56,224000000.0
2008-12-08 11:37:00,1.56,1.5602,1.5599,1.56,231000000.0
2008-12-08 11:38:00,1.55995,1.5603,1.5598,1.5601,164600001.0
2008-12-08 11:39:00,1.5601,1.5601,1.55975,1.55985,597599998.0
2008-12-08 11:40:00,1.55985,1.55995,1.55975,1.5598,329999999.0
2008-12-08 11:41:00,1.55975,1.5599,1.55975,1.5599,82200000.0
2008-12-08 11:42:00,1.5599,1.56005,1.5598,1.56005,52600000.0
2008-12-08 11:43:00,1.5601,1.5601,1.5594,1.5597,287999999.0
2008-12-08 11:44:00,1.5597,1.56005,1.5597,1.55995,173200000.0
2008-12-08 11:45:00,1.56,1.56005,1.5595,1.55975,636199994.0
2008-12-08 11:46:00,1.55975,1.55995,1.55955,1.55975,452600000.0
2008-12-08 11:47:00,1.5597,1.55985,1.5592,1.55965,398199999.0
2008-12-08 11:48:00,1.5596,1.5598,1.55925,1.5595,513600002.0
2008-12-08 11:49:00,1.5595,1.55965,1.55915,1.5595,291999998.0
2008-12-08 11:50:00,1.5595,1.55985,1.5591,1.55985,464199999.0
2008-12-08 11:51:00,1.55975,1.56005,1.55955,1.5597,336199996.0
2008-12-08 11:52:00,1.5597,1.56005,1.55965,1.5597,293000002.0
2008-12-08 11:53:00,1.5597,1.55985,1.5596,1.5596,160600000.0
2008-12-08 11:54:00,1.5596,1.56,1.5591,1.5599,213899999.0
2008-12-08 11:55:00,1.5599,1.56065,1.55975,1.56065,344599999.0
2008-12-08 11:56:00,1.56065,1.56085,1.5605,1.56075,359400003.0
2008-12-08 11:57:00,1.56065,1.5607,1.56045,1.5605,465400001.0
2008-12-08 11:58:00,1.56055,1.56085,1.5604,1.56075,705199993.0
2008-12-08 11:59:00,1.56075,1.56075,1.5601,1.56045,640600000.0
2008-12-08 12:00:00,1.56045,1.56055,1.55975,1.5598,586199998.0
2008-12-08 12:01:00,1.55985,1.5602,1.55895,1.56005,684999994.0
2008-12-08 12:02:00,1.56005,1.5601,1.56,1.56,345799998.0
2008-12-08 12:03:00,1.56,1.5602,1.55995,1.56,170600000.0
2008-12-08 12:04:00,1.56,1.5603,1.55995,1.56015,402399997.0
2008-12-08 12:05:00,1.56015,1.56035,1.55995,1.5601,393799997.0
2008-12-08 12:06:00,1.56005,1.5602,1.56,1.56,350999997.0
2008-12-08 12:07:00,1.56,1.56,1.5593,1.55945,464200000.0
2008-12-08 12:08:00,1.5593,1.5597,1.5591,1.5597,318200000.0
2008-12-08 12:09:00,1.55975,1.55985,1.55875,1.55925,604399998.0
2008-12-08 12:10:00,1.55915,1.55965,1.55905,1.55965,223799999.0
2008-12-08 12:11:00,1.55965,1.5597,1.5594,1.5596,198599998.0
2008-12-08 12:12:00,1.5597,1.55985,1.5595,1.5597,133200000.0
2008-12-08 12:13:00,1.55975,1.55985,1.55925,1.5596,252399997.0
2008-12-08 12:14:00,1.55965,1.55965,1.55905,1.55925,441199996.0
2008-12-08 12:15:00,1.5592,1.5593,1.5589,1.55925,521399997.0
2008-12-08 12:16:00,1.55925,1.55985,1.5592,1.55985,453999996.0
2008-12-08 12:17:00,1.55965,1.5599,1.5594,1.55965,704199996.0
2008-12-08 12:18:00,1.55965,1.56015,1.55945,1.55945,437599993.0
2008-12-08 12:19:00,1.55945,1.5601,1.55935,1.55975,776999982.0
2008-12-08 12:20:00,1.55945,1.56005,1.5592,1.5595,839199993.0
2008-12-08 12:21:00,1.5594,1.55965,1.5592,1.55945,509399994.0
2008-12-08 12:22:00,1.55945,1.55985,1.55945,1.55975,1100999973.0
2008-12-08 12:23:00,1.55975,1.55995,1.55975,1.5598,440000001.0
2008-12-08 12:24:00,1.55985,1.55985,1.55955,1.5596,235400000.0
2008-12-08 12:25:00,1.5596,1.55985,1.55915,1.5598,365799995.0
2008-12-08 12:26:00,1.5598,1.5601,1.55975,1.56,417200003.0
2008-12-08 12:27:00,1.5601,1.5604,1.5601,1.5604,302599996.0
2008-12-08 12:28:00,1.5604,1.5605,1.56035,1.5605,126600000.0
2008-12-08 12:29:00,1.56035,1.5605,1.56035,1.5604,28400000.0
2008-12-08 12:30:00,1.5603,1.5605,1.55995,1.56,219400001.0
2008-12-08 12:31:00,1.56,1.56055,1.55995,1.5601,749799999.0
2008-12-08 12:32:00,1.5601,1.56035,1.5599,1.56,561800000.0
2008-12-08 12:33:00,1.55995,1.56025,1.55995,1.5602,427399999.0
2008-12-08 12:34:00,1.56015,1.56045,1.56,1.56015,600199989.0
2008-12-08 12:35:00,1.5601,1.5602,1.55995,1.56,346400000.0
2008-12-08 12:36:00,1.56,1.56,1.5595,1.56,977599990.0
2008-12-08 12:37:00,1.56005,1.56025,1.5596,1.5596,503800000.0
2008-12-08 12:38:00,1.5596,1.5597,1.55955,1.5596,388400000.0
2008-12-08 12:39:00,1.5596,1.55965,1.55925,1.5593,421600004.0
2008-12-08 12:40:00,1.5593,1.55955,1.5592,1.5593,383199999.0
2008-12-08 12:41:00,1.5593,1.55955,1.55925,1.55925,1075999999.0
2008-12-08 12:42:00,1.55925,1.5593,1.55895,1.55895,758000001.0
2008-12-08 12:43:00,1.55895,1.5591,1.55895,1.55895,107600001.0
2008-12-08 12:44:00,1.55895,1.5592,1.5588,1.5591,326987997.0
2008-12-08 12:45:00,1.5592,1.5598,1.5592,1.55965,1134799999.0
2008-12-08 12:46:00,1.55965,1.55985,1.5595,1.5598,620000005.0
2008-12-08 12:47:00,1.55975,1.55995,1.5594,1.5597,428799998.0
2008-12-08 12:48:00,1.55975,1.55995,1.55955,1.5598,201599997.0
2008-12-08 12:49:00,1.55975,1.56,1.55935,1.5598,217999997.0
2008-12-08 12:50:00,1.5598,1.55985,1.5595,1.5596,520599994.0
2008-12-08 12:51:00,1.55955,1.56045,1.5595,1.5604,539999999.0
2008-12-08 12:52:00,1.5604,1.5604,1.5602,1.5602,146000000.0
2008-12-08 12:53:00,1.5602,1.56045,1.5602,1.5603,371399997.0
2008-12-08 12:54:00,1.56045,1.56045,1.5602,1.5603,81999998.0
2008-12-08 12:55:00,1.5602,1.56075,1.5599,1.56065,537399997.0
2008-12-08 12:56:00,1.5605,1.56065,1.5603,1.5604,388399995.0
2008-12-08 12:57:00,1.5604,1.56065,1.56035,1.5604,150400000.0
2008-12-08 12:58:00,1.5604,1.56055,1.5604,1.56055,117399999.0
2008-12-08 12:59:00,1.56055,1.56055,1.5604,1.56045,110400001.0
2008-12-08 13:00:00,1.5604,1.5608,1.5604,1.56075,661199990.0
2008-12-08 13:01:00,1.5607,1.56075,1.56065,1.56065,68800000.0
2008-12-08 13:02:00,1.56065,1.56065,1.56065,1.56065,14400000.0
2008-12-08 13:03:00,1.56065,1.56065,1.5603,1.5603,481599991.0
2008-12-08 13:04:00,1.5603,1.5606,1.5603,1.5605,646999993.0
2008-12-08 13:05:00,1.5606,1.5613,1.5606,1.56095,761000003.0
2008-12-08 13:06:00,1.56095,1.56095,1.5605,1.56065,448799996.0
2008-12-08 13:07:00,1.5606,1.56075,1.5605,1.56055,400599994.0
2008-12-08 13:08:00,1.56055,1.56065,1.56055,1.5606,601799987.0
2008-12-08 13:09:00,1.5606,1.5606,1.5599,1.5599,318799996.0
2008-12-08 13:10:00,1.55985,1.56025,1.5598,1.56005,400999999.0
2008-12-08 13:11:00,1.56015,1.5602,1.56,1.56,85000001.0
2008-12-08 13:12:00,1.56,1.56035,1.56,1.5601,90600000.0
2008-12-08 13:13:00,1.5602,1.5602,1.5601,1.5601,60600000.0
2008-12-08 13:14:00,1.5601,1.5601,1.5596,1.55985,358399996.0
2008-12-08 13:15:00,1.5598,1.5599,1.55955,1.55965,406600001.0
2008-12-08 13:16:00,1.55965,1.56,1.55965,1.55965,472399998.0
2008-12-08 13:17:00,1.55965,1.5598,1.55955,1.55975,477399999.0
2008-12-08 13:18:00,1.5597,1.56,1.55965,1.5598,268800004.0
2008-12-08 13:19:00,1.5598,1.56,1.55925,1.55925,344399996.0
2008-12-08 13:20:00,1.55925,1.55965,1.5591,1.5596,239800001.0
2008-12-08 13:21:00,1.5596,1.5602,1.5595,1.5602,751999998.0
2008-12-08 13:22:00,1.5603,1.5603,1.5598,1.55995,595800004.0
2008-12-08 13:23:00,1.55995,1.5601,1.5596,1.5601,162400000.0
2008-12-08 13:24:00,1.5601,1.5601,1.5595,1.5595,298600000.0
2008-12-08 13:25:00,1.55955,1.5596,1.55935,1.55935,209200003.0
2008-12-08 13:26:00,1.55935,1.5595,1.55935,1.55935,115800001.0
2008-12-08 13:27:00,1.55935,1.5596,1.55935,1.55935,201400000.0
2008-12-08 13:28:00,1.55935,1.5594,1.55925,1.55935,177400000.0
2008-12-08 13:29:00,1.55935,1.55935,1.5592,1.55925,262600000.0
2008-12-08 13:30:00,1.55925,1.5594,1.55925,1.55935,268799999.0
2008-12-08 13:31:00,1.55935,1.55965,1.55935,1.55965,115199999.0
2008-12-08 13:32:00,1.55965,1.5603,1.55965,1.5603,145800001.0
2008-12-08 13:33:00,1.56035,1.5609,1.56035,1.5605,428799992.0
2008-12-08 13:34:00,1.56045,1.5608,1.56,1.5608,447200003.0
2008-12-08 13:35:00,1.5608,1.56095,1.56055,1.5609,433599999.0
2008-12-08 13:36:00,1.56075,1.56085,1.56045,1.5605,265999995.0
2008-12-08 13:37:00,1.5605,1.561,1.5605,1.561,189200000.0
2008-12-08 13:38:00,1.56115,1.5613,1.56115,1.56115,114000000.0
2008-12-08 13:39:00,1.56115,1.56115,1.56095,1.56115,241600001.0
2008-12-08 13:40:00,1.56105,1.5613,1.56095,1.56105,252599999.0
2008-12-08 13:41:00,1.56115,1.56125,1.56105,1.56115,85400001.0
2008-12-08 13:42:00,1.56115,1.56115,1.561,1.56105,141400000.0
2008-12-08 13:43:00,1.56105,1.5613,1.56095,1.561,194000000.0
2008-12-08 13:44:00,1.56095,1.56135,1.56095,1.56115,293800000.0
2008-12-08 13:45:00,1.56115,1.5612,1.5609,1.56115,463600006.0
2008-12-08 13:46:00,1.56125,1.5613,1.561,1.5613,250000000.0
2008-12-08 13:47:00,1.56125,1.56135,1.56115,1.56115,194800001.0
2008-12-08 13:48:00,1.5613,1.5615,1.56115,1.5612,329400001.0
2008-12-08 13:49:00,1.56115,1.5614,1.5608,1.56135,583399994.0
2008-12-08 13:50:00,1.56135,1.56135,1.56105,1.56115,367799997.0
2008-12-08 13:51:00,1.56115,1.5613,1.561,1.56115,335000002.0
2008-12-08 13:52:00,1.56115,1.56125,1.56115,1.56115,45200000.0
2008-12-08 13:53:00,1.56115,1.56115,1.56095,1.56095,129000002.0
2008-12-08 13:54:00,1.56095,1.56115,1.5606,1.56115,349999997.0
2008-12-08 13:55:00,1.56115,1.56115,1.56095,1.56115,67600001.0
2008-12-08 13:56:00,1.56105,1.56155,1.56105,1.5612,123600002.0
2008-12-08 13:57:00,1.5612,1.56145,1.56105,1.5612,453000002.0
2008-12-08 13:58:00,1.5612,1.5613,1.56095,1.5612,457799998.0
2008-12-08 13:59:00,1.5611,1.56135,1.56095,1.5612,454999998.0
2008-12-08 14:00:00,1.5612,1.5612,1.56095,1.56115,154800000.0
2008-12-08 14:01:00,1.56115,1.56135,1.5609,1.56135,218400000.0
2008-12-08 14:02:00,1.5613,1.5613,1.56095,1.56105,387000002.0
2008-12-08 14:03:00,1.56105,1.56125,1.56105,1.56125,229800001.0
2008-12-08 14:04:00,1.56125,1.56125,1.5611,1.56115,36200000.0
2008-12-08 14:05:00,1.56115,1.56115,1.5611,1.56115,19200000.0
2008-12-08 14:06:00,1.5611,1.5613,1.5611,1.56115,319400001.0
2008-12-08 14:07:00,1.56115,1.56125,1.56105,1.56105,94000000.0
2008-12-08 14:08:00,1.56105,1.56105,1.56095,1.56095,220400001.0
2008-12-08 14:09:00,1.56095,1.56105,1.56095,1.56095,174000000.0
2008-12-08 14:10:00,1.56095,1.56095,1.5605,1.56065,126400000.0
2008-12-08 14:11:00,1.56065,1.5608,1.56065,1.56065,70200000.0
2008-12-08 14:12:00,1.56065,1.56085,1.56065,1.56085,197400000.0
2008-12-08 14:13:00,1.56085,1.56105,1.56075,1.5609,527000001.0
2008-12-08 14:14:00,1.56105,1.56105,1.5606,1.56065,704600001.0
2008-12-08 14:15:00,1.56065,1.561,1.5604,1.5609,315199999.0
2008-12-08 14:16:00,1.5609,1.561,1.5608,1.5608,88000000.0
2008-12-08 14:17:00,1.5608,1.56105,1.56055,1.5608,236999998.0
2008-12-08 14:18:00,1.56085,1.5609,1.5607,1.5608,405400007.0
2008-12-08 14:19:00,1.56075,1.5608,1.5607,1.5608,104600000.0
2008-12-08 14:20:00,1.5608,1.5608,1.5608,1.5608,3600000.0
2008-12-08 14:21:00,1.5608,1.5608,1.5606,1.56065,520200002.0
2008-12-08 14:22:00,1.56065,1.5609,1.56055,1.5608,393400005.0
2008-12-08 14:23:00,1.5608,1.56095,1.56075,1.56095,238200001.0
2008-12-08 14:24:00,1.56085,1.56095,1.56045,1.56055,390400000.0
2008-12-08 14:25:00,1.56055,1.56075,1.5605,1.56055,232000002.0
2008-12-08 14:26:00,1.56065,1.56065,1.56055,1.56055,18600000.0
2008-12-08 14:27:00,1.56055,1.56075,1.56055,1.56065,173399999.0
2008-12-08 14:28:00,1.56065,1.5607,1.56045,1.56045,422399999.0
2008-12-08 14:29:00,1.56045,1.5606,1.55975,1.5599,337399999.0
2008-12-08 14:30:00,1.55985,1.5602,1.5596,1.55965,217200000.0
2008-12-08 14:31:00,1.55965,1.5598,1.55905,1.55915,293800001.0
2008-12-08 14:32:00,1.55915,1.5592,1.55895,1.5592,588400001.0
2008-12-08 14:33:00,1.55925,1.5595,1.55905,1.5591,277399998.0
2008-12-08 14:34:00,1.5591,1.5597,1.5591,1.5596,138799999.0
2008-12-08 14:35:00,1.55955,1.5596,1.55935,1.5594,528999999.0
2008-12-08 14:36:00,1.55935,1.5599,1.5591,1.5598,622400003.0
2008-12-08 14:37:00,1.5598,1.5598,1.5593,1.5595,788999995.0
2008-12-08 14:38:00,1.5595,1.5595,1.55915,1.55935,255000001.0
2008-12-08 14:39:00,1.55925,1.55935,1.55915,1.5593,269200002.0
2008-12-08 14:40:00,1.5593,1.5595,1.55915,1.55935,289799998.0
2008-12-08 14:41:00,1.55935,1.5596,1.55935,1.55935,104200001.0
2008-12-08 14:42:00,1.5593,1.55945,1.5591,1.55935,71600000.0
2008-12-08 14:43:00,1.55935,1.5596,1.55935,1.5595,40000000.0
2008-12-08 14:44:00,1.5595,1.5595,1.5595,1.5595,9600000.0
2008-12-08 14:45:00,1.5595,1.5598,1.5595,1.5598,28000000.0
2008-12-08 14:46:00,1.5598,1.55995,1.5598,1.5599,54800000.0
2008-12-08 14:47:00,1.55995,1.56025,1.55995,1.56005,71000000.0
2008-12-08 14:48:00,1.56005,1.5601,1.56005,1.5601,50400000.0
2008-12-08 14:49:00,1.5601,1.5602,1.56,1.56015,68399999.0
2008-12-08 14:50:00,1.56015,1.5602,1.5598,1.5601,149200000.0
2008-12-08 14:51:00,1.56005,1.5601,1.5597,1.5599,202600000.0
2008-12-08 14:52:00,1.5599,1.56005,1.5596,1.5599,621199994.0
2008-12-08 14:53:00,1.5599,1.5601,1.55965,1.5599,797199994.0
2008-12-08 14:54:00,1.56,1.56,1.5595,1.5598,204599999.0
2008-12-08 14:55:00,1.5598,1.5601,1.5598,1.5601,161399998.0
2008-12-08 14:56:00,1.56,1.56,1.5598,1.56,175399999.0
2008-12-08 14:57:00,1.56,1.56015,1.5598,1.56,112400000.0
2008-12-08 14:58:00,1.56015,1.5605,1.56,1.56035,226000000.0
2008-12-08 14:59:00,1.56035,1.5607,1.5603,1.56055,255200000.0
2008-12-08 15:00:00,1.56055,1.56055,1.56,1.56,266399998.0
2008-12-08 15:01:00,1.55975,1.5599,1.55955,1.5596,268200001.0
2008-12-08 15:02:00,1.5597,1.5598,1.55945,1.5595,97200000.0
2008-12-08 15:03:00,1.5595,1.5595,1.55905,1.55925,339600001.0
2008-12-08 15:04:00,1.55925,1.55975,1.5592,1.5593,725400001.0
2008-12-08 15:05:00,1.55935,1.5599,1.5593,1.55985,438999999.0
2008-12-08 15:06:00,1.55985,1.56045,1.55985,1.5603,326199998.0
2008-12-08 15:07:00,1.5603,1.5608,1.5603,1.5608,610800001.0
2008-12-08 15:08:00,1.5607,1.5612,1.5606,1.56115,571999997.0
2008-12-08 15:09:00,1.5612,1.56135,1.5606,1.5607,984999993.0
2008-12-08 15:10:00,1.56075,1.5608,1.56025,1.5604,447400001.0
2008-12-08 15:11:00,1.5603,1.56045,1.5595,1.55965,390599998.0
2008-12-08 15:12:00,1.5597,1.5599,1.5597,1.5597,87600000.0
2008-12-08 15:13:00,1.5597,1.56,1.55965,1.5598,244400002.0
2008-12-08 15:14:00,1.5598,1.55995,1.559,1.55915,401700000.0
2008-12-08 15:15:00,1.55915,1.5593,1.5588,1.55895,410425999.0
2008-12-08 15:16:00,1.55895,1.56005,1.5588,1.56005,649312002.0
2008-12-08 15:17:00,1.56005,1.56035,1.5596,1.5602,417999999.0
2008-12-08 15:18:00,1.5602,1.5602,1.55945,1.55965,202800001.0
2008-12-08 15:19:00,1.55965,1.5597,1.5592,1.55925,309600000.0
2008-12-08 15:20:00,1.55935,1.55985,1.55925,1.55955,371399998.0
2008-12-08 15:21:00,1.55945,1.5597,1.5593,1.5597,247999998.0
2008-12-08 15:22:00,1.5597,1.5597,1.5589,1.559,534999999.0
2008-12-08 15:23:00,1.559,1.55935,1.559,1.55935,379400000.0
2008-12-08 15:24:00,1.55935,1.56,1.55925,1.5599,381800000.0
2008-12-08 15:25:00,1.5599,1.5602,1.55965,1.56005,273799998.0
2008-12-08 15:26:00,1.5601,1.56045,1.56,1.56035,466999999.0
2008-12-08 15:27:00,1.56025,1.56065,1.56,1.56065,582199998.0
2008-12-08 15:28:00,1.56065,1.5609,1.56005,1.5602,1527599991.0
2008-12-08 15:29:00,1.5602,1.5607,1.56015,1.56025,945999996.0
2008-12-08 15:30:00,1.56025,1.56025,1.5595,1.5598,606199996.0
2008-12-08 15:31:00,1.55985,1.5603,1.5598,1.5599,1421599996.0
2008-12-08 15:32:00,1.5599,1.56005,1.5597,1.55975,1073799990.0
2008-12-08 15:33:00,1.55975,1.5598,1.55885,1.5589,664599996.0
2008-12-08 15:34:00,1.559,1.5593,1.5589,1.55925,790399996.0
2008-12-08 15:35:00,1.55925,1.5593,1.5589,1.559,574200002.0
2008-12-08 15:36:00,1.559,1.5591,1.5588,1.5588,724364001.0
2008-12-08 15:37:00,1.55885,1.55915,1.55885,1.55905,161800000.0
2008-12-08 15:38:00,1.55905,1.55915,1.5589,1.55895,285199998.0
2008-12-08 15:39:00,1.55895,1.55905,1.5588,1.55895,313510999.0
2008-12-08 15:40:00,1.55895,1.5592,1.55825,1.55835,319374999.0
2008-12-08 15:41:00,1.55835,1.5589,1.55825,1.5584,756199995.0
2008-12-08 15:42:00,1.5584,1.55855,1.5578,1.5581,483599998.0
2008-12-08 15:43:00,1.5581,1.5586,1.5579,1.55855,318600000.0
2008-12-08 15:44:00,1.55855,1.55855,1.5583,1.55835,300599998.0
2008-12-08 15:45:00,1.55835,1.5592,1.55835,1.55905,789800001.0
2008-12-08 15:46:00,1.55905,1.55905,1.55865,1.5589,511799999.0
2008-12-08 15:47:00,1.55895,1.5595,1.55875,1.5595,190600000.0
2008-12-08 15:48:00,1.5594,1.5599,1.5594,1.5599,334400001.0
2008-12-08 15:49:00,1.55995,1.55995,1.55955,1.55985,331000000.0
2008-12-08 15:50:00,1.55975,1.5599,1.55945,1.5597,544199998.0
2008-12-08 15:51:00,1.5597,1.5597,1.5594,1.55945,167000000.0
2008-12-08 15:52:00,1.55945,1.5596,1.5594,1.5595,158200000.0
2008-12-08 15:53:00,1.5595,1.5595,1.5592,1.5593,222000002.0
2008-12-08 15:54:00,1.5592,1.5595,1.55865,1.5591,437799999.0
2008-12-08 15:55:00,1.5589,1.55905,1.5583,1.55875,225600000.0
2008-12-08 15:56:00,1.5588,1.55895,1.55845,1.55885,344999999.0
2008-12-08 15:57:00,1.55885,1.55925,1.55875,1.5592,465200001.0
2008-12-08 15:58:00,1.5592,1.5597,1.5591,1.5596,332400002.0
2008-12-08 15:59:00,1.55965,1.5598,1.55935,1.5596,309799999.0
2008-12-08 16:00:00,1.55965,1.5597,1.5593,1.55935,223599999.0
2008-12-08 16:01:00,1.5594,1.5595,1.5592,1.55925,317400001.0
2008-12-08 16:02:00,1.55925,1.5593,1.5591,1.55915,183600000.0
2008-12-08 16:03:00,1.5592,1.5594,1.5587,1.559,691999996.0
2008-12-08 16:04:00,1.55905,1.5593,1.5588,1.55925,533400001.0
2008-12-08 16:05:00,1.55925,1.5593,1.5586,1.5589,868799997.0
2008-12-08 16:06:00,1.5589,1.55915,1.5585,1.55895,444400003.0
2008-12-08 16:07:00,1.5588,1.5592,1.5587,1.55895,347599996.0
2008-12-08 16:08:00,1.55895,1.55915,1.55865,1.55905,354399998.0
2008-12-08 16:09:00,1.55915,1.55915,1.5585,1.55865,332800001.0
2008-12-08 16:10:00,1.55865,1.55865,1.5582,1.5583,269599998.0
2008-12-08 16:11:00,1.5583,1.5583,1.5578,1.5579,367799999.0
2008-12-08 16:12:00,1.5578,1.5578,1.55765,1.5578,151400000.0
2008-12-08 16:13:00,1.5578,1.5578,1.55745,1.55745,148400000.0
2008-12-08 16:14:00,1.5575,1.55765,1.55745,1.5576,153000000.0
2008-12-08 16:15:00,1.5576,1.5579,1.5575,1.55755,180800000.0
2008-12-08 16:16:00,1.55755,1.55805,1.5575,1.55805,212200000.0
2008-12-08 16:17:00,1.55795,1.5582,1.5576,1.55765,420800000.0
2008-12-08 16:18:00,1.55765,1.5579,1.5575,1.5576,213199998.0
2008-12-08 16:19:00,1.55765,1.558,1.55755,1.55765,225799999.0
2008-12-08 16:20:00,1.5578,1.5579,1.55745,1.5575,422800001.0
2008-12-08 16:21:00,1.5576,1.5577,1.5571,1.5575,331599999.0
2008-12-08 16:22:00,1.5575,1.55765,1.55715,1.5572,645199993.0
2008-12-08 16:23:00,1.5572,1.5576,1.55705,1.5576,399200000.0
2008-12-08 16:24:00,1.5576,1.55775,1.5571,1.55745,740799996.0
2008-12-08 16:25:00,1.55755,1.55775,1.5573,1.55775,763199992.0
2008-12-08 16:26:00,1.55775,1.55885,1.55775,1.5587,819999996.0
2008-12-08 16:27:00,1.5586,1.5587,1.5582,1.5582,339800000.0
2008-12-08 16:28:00,1.55825,1.55845,1.5581,1.55835,481800002.0
2008-12-08 16:29:00,1.55845,1.55855,1.5583,1.5585,558599991.0
2008-12-08 16:30:00,1.5585,1.55875,1.5583,1.5587,339399997.0
2008-12-08 16:31:00,1.5587,1.55885,1.5585,1.55865,384200000.0
2008-12-08 16:32:00,1.55865,1.5588,1.5584,1.5586,503999998.0
2008-12-08 16:33:00,1.55865,1.55865,1.5583,1.55835,606599996.0
2008-12-08 16:34:00,1.5582,1.5584,1.5578,1.55785,1276799990.0
2008-12-08 16:35:00,1.55785,1.55785,1.5573,1.55765,1056599990.0
2008-12-08 16:36:00,1.5577,1.55815,1.55745,1.55805,1716199978.0
2008-12-08 16:37:00,1.55805,1.5591,1.558,1.559,946399992.0
2008-12-08 16:38:00,1.5589,1.5591,1.5586,1.5587,342600005.0
2008-12-08 16:39:00,1.5589,1.5589,1.55815,1.55865,312600000.0
2008-12-08 16:40:00,1.55865,1.55915,1.5581,1.55905,279800000.0
2008-12-08 16:41:00,1.55905,1.5594,1.5589,1.55935,293400000.0
2008-12-08 16:42:00,1.55935,1.55955,1.5592,1.55935,335200000.0
2008-12-08 16:43:00,1.55935,1.55945,1.5589,1.55915,364599998.0
2008-12-08 16:44:00,1.55915,1.55935,1.5583,1.55895,666199999.0
2008-12-08 16:45:00,1.55895,1.55935,1.5589,1.55895,768199994.0
2008-12-08 16:46:00,1.55895,1.559,1.55855,1.5586,836799999.0
2008-12-08 16:47:00,1.5586,1.5589,1.55845,1.5587,1185199990.0
2008-12-08 16:48:00,1.5588,1.559,1.55845,1.5587,1581599972.0
2008-12-08 16:49:00,1.5588,1.55895,1.55845,1.5587,819800000.0
2008-12-08 16:50:00,1.55875,1.55895,1.5584,1.55855,696400002.0
2008-12-08 16:51:00,1.55855,1.55875,1.5584,1.55875,701799991.0
2008-12-08 16:52:00,1.5586,1.5586,1.55795,1.55795,588399996.0
2008-12-08 16:53:00,1.55795,1.55805,1.55745,1.5579,488999996.0
2008-12-08 16:54:00,1.5578,1.5579,1.5574,1.5579,342000003.0
2008-12-08 16:55:00,1.5579,1.55795,1.55735,1.55755,646400001.0
2008-12-08 16:56:00,1.55755,1.55775,1.55685,1.55705,448200000.0
2008-12-08 16:57:00,1.55695,1.55705,1.55685,1.55695,372200000.0
2008-12-08 16:58:00,1.55685,1.557,1.55665,1.55675,252599999.0
2008-12-08 16:59:00,1.55675,1.55685,1.55645,1.55665,467399994.0
2008-12-08 17:00:00,1.55665,1.5569,1.55645,1.5567,300600000.0
2008-12-08 17:01:00,1.5567,1.5572,1.55665,1.5572,317200000.0
2008-12-08 17:02:00,1.557,1.55705,1.55665,1.55685,555399997.0
2008-12-08 17:03:00,1.55685,1.557,1.55655,1.55665,272799999.0
2008-12-08 17:04:00,1.55665,1.5568,1.55655,1.55665,265400000.0
2008-12-08 17:05:00,1.55655,1.55675,1.556,1.55615,155200000.0
2008-12-08 17:06:00,1.55615,1.557,1.55615,1.5569,269599999.0
2008-12-08 17:07:00,1.557,1.5574,1.55665,1.55715,216000000.0
2008-12-08 17:08:00,1.55715,1.55715,1.5567,1.55695,223199999.0
2008-12-08 17:09:00,1.55695,1.5579,1.55695,1.55755,174400000.0
2008-12-08 17:10:00,1.55755,1.55785,1.5572,1.5578,369199997.0
2008-12-08 17:11:00,1.55775,1.5579,1.5572,1.5576,212199999.0
2008-12-08 17:12:00,1.5576,1.55775,1.55685,1.55695,215800002.0
2008-12-08 17:13:00,1.55695,1.55705,1.556,1.55605,239199999.0
2008-12-08 17:14:00,1.55605,1.5562,1.55525,1.5555,357200003.0
2008-12-08 17:15:00,1.5555,1.5559,1.55525,1.55575,324800002.0
2008-12-08 17:16:00,1.55585,1.55625,1.5557,1.55625,275899997.0
2008-12-08 17:17:00,1.55615,1.5563,1.5561,1.55615,207200000.0
2008-12-08 17:18:00,1.55615,1.5562,1.55595,1.55605,313000000.0
2008-12-08 17:19:00,1.55605,1.55645,1.55595,1.55645,247000000.0
2008-12-08 17:20:00,1.55645,1.55645,1.556,1.55635,217199999.0
2008-12-08 17:21:00,1.55635,1.55645,1.55635,1.55635,200600000.0
2008-12-08 17:22:00,1.5562,1.5571,1.5561,1.5571,259800002.0
2008-12-08 17:23:00,1.55685,1.5571,1.55655,1.55655,262000001.0
2008-12-08 17:24:00,1.55655,1.5568,1.5564,1.55675,202400000.0
2008-12-08 17:25:00,1.5568,1.55705,1.5566,1.55665,130800002.0
2008-12-08 17:26:00,1.55665,1.5571,1.5565,1.55675,302400000.0
2008-12-08 17:27:00,1.55675,1.55685,1.556,1.5561,350799999.0
2008-12-08 17:28:00,1.55605,1.5566,1.55605,1.5566,219599999.0
2008-12-08 17:29:00,1.55655,1.55685,1.55625,1.55625,260200002.0
2008-12-08 17:30:00,1.55625,1.5565,1.55625,1.5564,169400000.0
2008-12-08 17:31:00,1.55645,1.55675,1.55585,1.55635,419400000.0
2008-12-08 17:32:00,1.5565,1.5571,1.55645,1.55665,417100002.0
2008-12-08 17:33:00,1.55665,1.55695,1.5564,1.5566,332500000.0
2008-12-08 17:34:00,1.5566,1.5568,1.55615,1.55655,456600000.0
2008-12-08 17:35:00,1.55645,1.55645,1.55585,1.5562,231200000.0
2008-12-08 17:36:00,1.5562,1.5569,1.556,1.55685,188399999.0
2008-12-08 17:37:00,1.55685,1.5573,1.55675,1.55725,195199999.0
2008-12-08 17:38:00,1.55735,1.55735,1.55615,1.5564,193800002.0
2008-12-08 17:39:00,1.5565,1.55675,1.55605,1.55655,204000002.0
2008-12-08 17:40:00,1.55655,1.55685,1.55625,1.5567,325600000.0
2008-12-08 17:41:00,1.5566,1.5566,1.5559,1.5561,252999999.0
2008-12-08 17:42:00,1.5561,1.5562,1.55575,1.55615,225399999.0
2008-12-08 17:43:00,1.5561,1.55635,1.55585,1.55595,178800000.0
2008-12-08 17:44:00,1.55595,1.55635,1.55585,1.55615,148200001.0
2008-12-08 17:45:00,1.55615,1.5566,1.556,1.5566,304000000.0
2008-12-08 17:46:00,1.5566,1.5566,1.5559,1.55605,271400003.0
2008-12-08 17:47:00,1.55605,1.55605,1.55565,1.55585,269200000.0
2008-12-08 17:48:00,1.5558,1.55665,1.5558,1.55585,315600002.0
2008-12-08 17:49:00,1.55585,1.5561,1.55545,1.55545,219000001.0
2008-12-08 17:50:00,1.5555,1.55675,1.5554,1.5566,282900000.0
2008-12-08 17:51:00,1.5566,1.55685,1.55615,1.55625,179800003.0
2008-12-08 17:52:00,1.55625,1.55625,1.5558,1.55605,123999999.0
2008-12-08 17:53:00,1.556,1.55605,1.55545,1.5558,142400000.0
2008-12-08 17:54:00,1.55575,1.5559,1.55545,1.55555,173800002.0
2008-12-08 17:55:00,1.55555,1.5562,1.55535,1.55605,270000000.0
2008-12-08 17:56:00,1.55605,1.55605,1.5556,1.55595,129000000.0
2008-12-08 17:57:00,1.5559,1.55635,1.5558,1.55615,232000002.0
2008-12-08 17:58:00,1.55615,1.55625,1.55565,1.55575,345200000.0
2008-12-08 17:59:00,1.5557,1.5565,1.55565,1.5564,242600000.0
2008-12-08 18:00:00,1.55635,1.55695,1.55635,1.55685,174000000.0
2008-12-08 18:01:00,1.55685,1.5569,1.55655,1.5569,156200000.0
2008-12-08 18:02:00,1.557,1.5571,1.5568,1.55705,83399999.0
2008-12-08 18:03:00,1.55705,1.5571,1.55685,1.5569,141000001.0
2008-12-08 18:04:00,1.55685,1.55685,1.55575,1.55585,170600002.0
2008-12-08 18:05:00,1.55585,1.5561,1.55575,1.5561,117000002.0
2008-12-08 18:06:00,1.55605,1.55615,1.55585,1.55605,172200001.0
2008-12-08 18:07:00,1.55605,1.5562,1.5558,1.5559,103400003.0
2008-12-08 18:08:00,1.5559,1.55665,1.5556,1.5564,227200000.0
2008-12-08 18:09:00,1.5563,1.55725,1.55615,1.55705,348400001.0
2008-12-08 18:10:00,1.557,1.557,1.55585,1.55585,288400001.0
2008-12-08 18:11:00,1.55585,1.55605,1.5548,1.55525,261499999.0
2008-12-08 18:12:00,1.5553,1.5554,1.55505,1.5551,248399999.0
2008-12-08 18:13:00,1.5551,1.5552,1.55505,1.5552,165600000.0
2008-12-08 18:14:00,1.55515,1.5554,1.55505,1.5551,229400000.0
2008-12-08 18:15:00,1.55515,1.5553,1.55505,1.5551,220800001.0
2008-12-08 18:16:00,1.555,1.5553,1.555,1.5552,209000000.0
2008-12-08 18:17:00,1.5552,1.5558,1.5552,1.5554,184300000.0
2008-12-08 18:18:00,1.5554,1.5557,1.55525,1.55545,308000000.0
2008-12-08 18:19:00,1.5556,1.5558,1.55545,1.5557,150200000.0
2008-12-08 18:20:00,1.5557,1.556,1.5557,1.55575,180800000.0
2008-12-08 18:21:00,1.55575,1.55635,1.5557,1.55625,185200000.0
2008-12-08 18:22:00,1.5563,1.5566,1.556,1.55645,262700000.0
2008-12-08 18:23:00,1.55645,1.55645,1.556,1.5561,137800000.0
2008-12-08 18:24:00,1.5561,1.55645,1.55605,1.55615,257000000.0
2008-12-08 18:25:00,1.55615,1.5562,1.5556,1.55615,344399999.0
2008-12-08 18:26:00,1.55615,1.55665,1.55615,1.55655,228600000.0
2008-12-08 18:27:00,1.5566,1.55675,1.5563,1.55655,499600000.0
2008-12-08 18:28:00,1.5566,1.5567,1.55645,1.55645,288800000.0
2008-12-08 18:29:00,1.55645,1.5567,1.55645,1.55645,473200000.0
2008-12-08 18:30:00,1.55645,1.55665,1.55645,1.55665,510800000.0
2008-12-08 18:31:00,1.5567,1.55735,1.5567,1.55735,198800000.0
2008-12-08 18:32:00,1.55735,1.5579,1.5573,1.5579,252200000.0
2008-12-08 18:33:00,1.558,1.55815,1.55745,1.5575,256800000.0
2008-12-08 18:34:00,1.5575,1.55775,1.55745,1.55755,324000000.0
2008-12-08 18:35:00,1.55755,1.55775,1.55665,1.55675,408000000.0
2008-12-08 18:36:00,1.55665,1.55675,1.5563,1.55635,317600000.0
2008-12-08 18:37:00,1.5564,1.5564,1.55585,1.55625,324199998.0
2008-12-08 18:38:00,1.55625,1.55725,1.55595,1.55725,308600000.0
2008-12-08 18:39:00,1.5572,1.55735,1.55665,1.55725,239200000.0
2008-12-08 18:40:00,1.55735,1.55735,1.5565,1.55705,218600000.0
2008-12-08 18:41:00,1.55715,1.55725,1.5566,1.55675,333000001.0
2008-12-08 18:42:00,1.5567,1.5575,1.5567,1.557,382799998.0
2008-12-08 18:43:00,1.557,1.5578,1.55695,1.5577,285000000.0
2008-12-08 18:44:00,1.55765,1.5581,1.55745,1.5581,261800001.0
2008-12-08 18:45:00,1.558,1.55835,1.55795,1.5582,195400000.0
2008-12-08 18:46:00,1.55825,1.5585,1.5581,1.5585,61000000.0
2008-12-08 18:47:00,1.5586,1.5588,1.5582,1.5584,235399999.0
2008-12-08 18:48:00,1.55835,1.5586,1.55815,1.55845,189200000.0
2008-12-08 18:49:00,1.5584,1.5585,1.5578,1.55805,253200001.0
2008-12-08 18:50:00,1.5581,1.5581,1.5576,1.55765,242599999.0
2008-12-08 18:51:00,1.55755,1.5577,1.55715,1.55725,340200000.0
2008-12-08 18:52:00,1.5573,1.55745,1.55705,1.55735,295999999.0
2008-12-08 18:53:00,1.5574,1.5575,1.55715,1.55735,176600001.0
2008-12-08 18:54:00,1.55735,1.5577,1.55705,1.55755,150400000.0
2008-12-08 18:55:00,1.55755,1.5579,1.55745,1.5576,266200000.0
2008-12-08 18:56:00,1.5576,1.5576,1.55715,1.55715,223600000.0
2008-12-08 18:57:00,1.55715,1.5574,1.5568,1.55735,253399997.0
2008-12-08 18:58:00,1.55735,1.5579,1.55715,1.55745,201400000.0
2008-12-08 18:59:00,1.5575,1.55785,1.55745,1.5578,211800000.0
2008-12-08 19:00:00,1.5578,1.558,1.5574,1.5575,170000000.0
2008-12-08 19:01:00,1.55745,1.5579,1.55725,1.5579,280800000.0
2008-12-08 19:02:00,1.5579,1.55795,1.5577,1.5578,203200002.0
2008-12-08 19:03:00,1.55775,1.55805,1.55765,1.55765,180000000.0
2008-12-08 19:04:00,1.55765,1.55785,1.5574,1.5577,196800004.0
2008-12-08 19:05:00,1.5577,1.5579,1.55755,1.55755,137200000.0
2008-12-08 19:06:00,1.55755,1.55755,1.5572,1.5573,87100000.0
2008-12-08 19:07:00,1.5574,1.5574,1.5567,1.5569,137400000.0
2008-12-08 19:08:00,1.55685,1.5571,1.5566,1.5571,148000000.0
2008-12-08 19:09:00,1.5571,1.5571,1.55675,1.5568,52200000.0
2008-12-08 19:10:00,1.5568,1.5568,1.55645,1.5565,85400000.0
2008-12-08 19:11:00,1.5566,1.5567,1.55645,1.5567,105000000.0
2008-12-08 19:12:00,1.5567,1.557,1.55655,1.55665,170000003.0
2008-12-08 19:13:00,1.55665,1.5569,1.55645,1.55655,90799999.0
2008-12-08 19:14:00,1.55655,1.5568,1.55655,1.55665,125000000.0
2008-12-08 19:15:00,1.55655,1.557,1.5565,1.5567,113800000.0
2008-12-08 19:16:00,1.55675,1.55695,1.55655,1.5567,134600000.0
2008-12-08 19:17:00,1.55685,1.557,1.55655,1.55695,228200000.0
2008-12-08 19:18:00,1.55695,1.5573,1.55685,1.5573,212200000.0
2008-12-08 19:19:00,1.55725,1.55735,1.55725,1.5573,151000000.0
2008-12-08 19:20:00,1.55725,1.55755,1.55715,1.55735,232200001.0
2008-12-08 19:21:00,1.5573,1.55755,1.55695,1.5575,271200001.0
2008-12-08 19:22:00,1.5575,1.5577,1.55695,1.5572,331400002.0
2008-12-08 19:23:00,1.55725,1.55765,1.55705,1.5574,374800000.0
2008-12-08 19:24:00,1.5574,1.55745,1.55695,1.55695,313800000.0
2008-12-08 19:25:00,1.55695,1.557,1.5557,1.55575,346600000.0
2008-12-08 19:26:00,1.556,1.556,1.5557,1.55595,137600000.0
2008-12-08 19:27:00,1.5561,1.5564,1.55595,1.5562,178800000.0
2008-12-08 19:28:00,1.5562,1.5562,1.5559,1.5559,103400000.0
2008-12-08 19:29:00,1.556,1.5563,1.55565,1.5559,118400000.0
2008-12-08 19:30:00,1.556,1.556,1.55565,1.556,91000000.0
2008-12-08 19:31:00,1.556,1.5566,1.556,1.55615,180000000.0
2008-12-08 19:32:00,1.5562,1.5562,1.55585,1.55585,208400001.0
2008-12-08 19:33:00,1.55585,1.55625,1.55585,1.55595,249399999.0
2008-12-08 19:34:00,1.5559,1.5564,1.5559,1.5564,81400000.0
2008-12-08 19:35:00,1.5566,1.5567,1.55575,1.55585,243800000.0
2008-12-08 19:36:00,1.55585,1.55585,1.5557,1.55575,252800000.0
2008-12-08 19:37:00,1.55575,1.55595,1.55575,1.5558,197400001.0
2008-12-08 19:38:00,1.55575,1.556,1.55575,1.5558,290600000.0
2008-12-08 19:39:00,1.5558,1.55595,1.55575,1.5559,78600000.0
2008-12-08 19:40:00,1.55595,1.55635,1.5559,1.5561,367600002.0
2008-12-08 19:41:00,1.5561,1.5562,1.5559,1.55605,233600001.0
2008-12-08 19:42:00,1.5561,1.5561,1.55575,1.55595,192199999.0
2008-12-08 19:43:00,1.55595,1.55625,1.5559,1.55625,64800000.0
2008-12-08 19:44:00,1.55625,1.55665,1.55625,1.5566,188600000.0
2008-12-08 19:45:00,1.55665,1.557,1.55665,1.5569,237200001.0
2008-12-08 19:46:00,1.5568,1.557,1.5563,1.55655,234200003.0
2008-12-08 19:47:00,1.55655,1.5567,1.55615,1.5563,93000001.0
2008-12-08 19:48:00,1.55635,1.557,1.55625,1.5569,90800000.0
2008-12-08 19:49:00,1.5568,1.5568,1.5564,1.55645,196400002.0
2008-12-08 19:50:00,1.5565,1.5568,1.5565,1.55665,163600002.0
2008-12-08 19:51:00,1.55655,1.5569,1.5558,1.5558,134199999.0
2008-12-08 19:52:00,1.5558,1.556,1.55535,1.55575,148400000.0
2008-12-08 19:53:00,1.55575,1.556,1.55565,1.5558,329200002.0
2008-12-08 19:54:00,1.5558,1.556,1.55565,1.55575,276200000.0
2008-12-08 19:55:00,1.5557,1.55595,1.55565,1.55565,226600000.0
2008-12-08 19:56:00,1.55565,1.55565,1.55545,1.55555,295600000.0
2008-12-08 19:57:00,1.55555,1.55555,1.55545,1.55545,126400000.0
2008-12-08 19:58:00,1.55545,1.55545,1.555,1.55535,194800001.0
2008-12-08 19:59:00,1.55535,1.5556,1.55515,1.55525,177199999.0
2008-12-08 20:00:00,1.55525,1.5554,1.555,1.5551,188600001.0
2008-12-08 20:01:00,1.55515,1.5555,1.5551,1.5554,192600001.0
2008-12-08 20:02:00,1.55535,1.55545,1.55525,1.55545,203000001.0
2008-12-08 20:03:00,1.5554,1.5554,1.55525,1.55525,207600000.0
2008-12-08 20:04:00,1.55525,1.5553,1.55525,1.55525,154400000.0
2008-12-08 20:05:00,1.55525,1.55525,1.55525,1.55525,154600000.0
2008-12-08 20:06:00,1.55525,1.55525,1.55525,1.55525,71400000.0
2008-12-08 20:07:00,1.55525,1.55525,1.55505,1.55505,181800000.0
2008-12-08 20:08:00,1.55505,1.55515,1.55505,1.55515,153400000.0
2008-12-08 20:09:00,1.5552,1.5554,1.55505,1.55525,215200000.0
2008-12-08 20:10:00,1.55515,1.55515,1.55495,1.55495,78200000.0
2008-12-08 20:11:00,1.55495,1.5552,1.55495,1.55505,217200000.0
2008-12-08 20:12:00,1.55505,1.55515,1.55505,1.55505,57600000.0
2008-12-08 20:13:00,1.55505,1.5551,1.55505,1.55505,129000000.0
2008-12-08 20:14:00,1.55505,1.55515,1.55505,1.55505,54200000.0
2008-12-08 20:15:00,1.55505,1.55505,1.55505,1.55505,22000000.0
2008-12-08 20:16:00,1.55505,1.5551,1.55495,1.555,145600000.0
2008-12-08 20:17:00,1.555,1.555,1.55495,1.55495,329200000.0
2008-12-08 20:18:00,1.55495,1.555,1.55495,1.55495,310000000.0
2008-12-08 20:19:00,1.55495,1.555,1.55405,1.55445,504200000.0
2008-12-08 20:20:00,1.55445,1.55445,1.55395,1.55425,241200000.0
2008-12-08 20:21:00,1.55425,1.55435,1.5539,1.554,223600000.0
2008-12-08 20:22:00,1.5539,1.5543,1.5538,1.55405,150800000.0
2008-12-08 20:23:00,1.5541,1.5544,1.55405,1.5541,144400002.0
2008-12-08 20:24:00,1.5541,1.55415,1.5536,1.55395,195800002.0
2008-12-08 20:25:00,1.5541,1.5544,1.554,1.5544,225800002.0
2008-12-08 20:26:00,1.55435,1.5551,1.55435,1.55495,204200000.0
2008-12-08 20:27:00,1.55489,1.55502,1.55462,1.55491,13800000.0
2008-12-08 20:28:00,1.55495,1.555,1.55435,1.55455,161200002.0
2008-12-08 20:29:00,1.5546,1.5549,1.5546,1.55485,117800000.0
2008-12-08 20:30:00,1.55485,1.55485,1.5541,1.5544,174400000.0
2008-12-08 20:31:00,1.5544,1.5544,1.55385,1.55405,260800000.0
2008-12-08 20:32:00,1.554,1.55455,1.554,1.5543,209000000.0
2008-12-08 20:33:00,1.5542,1.55455,1.55405,1.55405,267400001.0
2008-12-08 20:34:00,1.5541,1.5544,1.55405,1.55415,113800001.0
2008-12-08 20:35:00,1.5542,1.5543,1.55405,1.55405,93000000.0
2008-12-08 20:36:00,1.55405,1.55465,1.55405,1.55445,126800000.0
2008-12-08 20:37:00,1.5546,1.55475,1.55405,1.55405,185600000.0
2008-12-08 20:38:00,1.55405,1.5547,1.55375,1.55465,237600003.0
2008-12-08 20:39:00,1.55465,1.55515,1.5543,1.55515,111400001.0
2008-12-08 20:40:00,1.55525,1.5558,1.55505,1.5558,193200000.0
2008-12-08 20:41:00,1.55575,1.5558,1.5556,1.5557,109200001.0
2008-12-08 20:42:00,1.55565,1.5558,1.55535,1.55535,155600000.0
2008-12-08 20:43:00,1.5554,1.5556,1.5554,1.5555,52000000.0
2008-12-08 20:44:00,1.55555,1.55555,1.55545,1.5555,19000000.0
2008-12-08 20:45:00,1.5554,1.55555,1.5554,1.5555,39200001.0
2008-12-08 20:46:00,1.5555,1.55595,1.55535,1.5556,78200001.0
2008-12-08 20:47:00,1.5556,1.5558,1.5556,1.5557,47800000.0
2008-12-08 20:48:00,1.5557,1.5559,1.5556,1.5558,70600001.0
2008-12-08 20:49:00,1.5558,1.55595,1.5557,1.55595,88000001.0
2008-12-08 20:50:00,1.55595,1.55615,1.5558,1.556,116800000.0
2008-12-08 20:51:00,1.556,1.55675,1.556,1.55635,107400000.0
2008-12-08 20:52:00,1.5563,1.5563,1.5557,1.55585,218000002.0
2008-12-08 20:53:00,1.5559,1.55635,1.5558,1.5562,152800001.0
2008-12-08 20:54:00,1.55615,1.5563,1.55575,1.55575,135600001.0
2008-12-08 20:55:00,1.55575,1.55575,1.55575,1.55575,93400000.0
2008-12-08 20:56:00,1.55575,1.55585,1.55575,1.55575,257800000.0
2008-12-08 20:57:00,1.55575,1.55575,1.55575,1.55575,146800000.0
2008-12-08 20:58:00,1.5558,1.55595,1.55575,1.55575,111000000.0
2008-12-08 20:59:00,1.55575,1.5559,1.5557,1.5558,145000000.0
2008-12-08 21:00:00,1.55575,1.5558,1.5557,1.55575,100000000.0
2008-12-08 21:01:00,1.55575,1.5561,1.55575,1.55595,86200000.0
2008-12-08 21:02:00,1.55595,1.5562,1.55595,1.55615,190800000.0
2008-12-08 21:03:00,1.55615,1.5564,1.5559,1.55625,108799999.0
2008-12-08 21:04:00,1.55625,1.5568,1.55625,1.5568,122600002.0
2008-12-08 21:05:00,1.55685,1.5572,1.55675,1.55675,190000000.0
2008-12-08 21:06:00,1.55675,1.55735,1.5565,1.5572,124800000.0
2008-12-08 21:07:00,1.5572,1.55755,1.5571,1.55755,169000002.0
2008-12-08 21:08:00,1.5575,1.55755,1.5572,1.5572,86200000.0
2008-12-08 21:09:00,1.55715,1.55765,1.55715,1.5574,145400003.0
2008-12-08 21:10:00,1.5575,1.5576,1.55715,1.55745,110599999.0
2008-12-08 21:11:00,1.55745,1.55765,1.5572,1.5572,136200000.0
2008-12-08 21:12:00,1.5572,1.5576,1.5572,1.55755,91600001.0
2008-12-08 21:13:00,1.55755,1.5576,1.55725,1.5573,143999999.0
2008-12-08 21:14:00,1.55735,1.55735,1.5571,1.55715,47000000.0
2008-12-08 21:15:00,1.55715,1.55735,1.5571,1.55735,64000000.0
2008-12-08 21:16:00,1.55735,1.5576,1.5573,1.5575,94999999.0
2008-12-08 21:17:00,1.55745,1.5575,1.55725,1.55735,115600002.0
2008-12-08 21:18:00,1.5573,1.55735,1.55675,1.5568,86400002.0
2008-12-08 21:19:00,1.55675,1.55675,1.55655,1.55665,176600004.0
2008-12-08 21:20:00,1.5566,1.5577,1.5565,1.5575,159400000.0
2008-12-08 21:21:00,1.55765,1.55825,1.5572,1.5572,210799999.0
2008-12-08 21:22:00,1.5572,1.55735,1.55685,1.5571,241800000.0
2008-12-08 21:23:00,1.55705,1.55705,1.5557,1.55595,311399999.0
2008-12-08 21:24:00,1.556,1.55665,1.55595,1.55625,144200000.0
2008-12-08 21:25:00,1.5563,1.557,1.5562,1.5569,187200000.0
2008-12-08 21:26:00,1.5569,1.5577,1.55675,1.5576,248000001.0
2008-12-08 21:27:00,1.5576,1.5577,1.55735,1.55735,126000000.0
2008-12-08 21:28:00,1.55735,1.55735,1.5573,1.55735,9000000.0
2008-12-08 21:29:00,1.5573,1.55735,1.55645,1.55685,207000002.0
2008-12-08 21:30:00,1.55685,1.557,1.5565,1.557,159000002.0
2008-12-08 21:31:00,1.557,1.55735,1.557,1.5571,131800000.0
2008-12-08 21:32:00,1.55715,1.55755,1.55715,1.55745,157200002.0
2008-12-08 21:33:00,1.55735,1.55755,1.5573,1.55745,115200000.0
2008-12-08 21:34:00,1.55745,1.55745,1.55695,1.55725,195000000.0
2008-12-08 21:35:00,1.5572,1.55745,1.5571,1.55735,89000001.0
2008-12-08 21:36:00,1.55735,1.5575,1.5572,1.5575,109399999.0
2008-12-08 21:37:00,1.5574,1.5576,1.55725,1.55745,106600001.0
2008-12-08 21:38:00,1.55745,1.5575,1.55745,1.5575,36600000.0
2008-12-08 21:39:00,1.5575,1.55795,1.5575,1.55785,49000000.0
2008-12-08 21:40:00,1.55785,1.55785,1.55785,1.55785,4800000.0
2008-12-08 21:41:00,1.5579,1.558,1.55785,1.558,12200000.0
2008-12-08 21:42:00,1.5579,1.558,1.5576,1.55775,90200000.0
2008-12-08 21:43:00,1.55785,1.55785,1.55775,1.5578,38600000.0
2008-12-08 21:44:00,1.55785,1.55815,1.55775,1.558,188200001.0
2008-12-08 21:45:00,1.558,1.5581,1.5578,1.558,95000000.0
2008-12-08 21:46:00,1.55805,1.55825,1.558,1.55825,119600000.0
2008-12-08 21:47:00,1.55835,1.5586,1.55825,1.5584,212400000.0
2008-12-08 21:48:00,1.5584,1.55885,1.5584,1.5587,100800000.0
2008-12-08 21:49:00,1.5586,1.5588,1.55845,1.55855,74200001.0
2008-12-08 21:50:00,1.55845,1.5586,1.558,1.5581,166200000.0
2008-12-08 21:51:00,1.55825,1.55845,1.55815,1.55825,170600000.0
2008-12-08 21:52:00,1.55825,1.55855,1.55825,1.5583,212800000.0
2008-12-08 21:53:00,1.55845,1.5586,1.5582,1.55825,158600002.0
2008-12-08 21:54:00,1.55825,1.5587,1.55825,1.55855,110200000.0
2008-12-08 21:55:00,1.55855,1.5587,1.5581,1.55825,211000001.0
2008-12-08 21:56:00,1.55825,1.55845,1.55795,1.55795,182400001.0
2008-12-08 21:57:00,1.55805,1.5585,1.55805,1.55835,147200000.0
2008-12-08 21:58:00,1.5584,1.559,1.55835,1.5589,131400000.0
2008-12-08 21:59:00,1.55905,1.55935,1.5586,1.55885,160399999.0
2008-12-08 22:00:00,1.55875,1.5591,1.55865,1.55895,208600001.0
2008-12-08 22:01:00,1.55895,1.55895,1.55895,1.55895,84400000.0
2008-12-08 22:02:00,1.55895,1.55915,1.5589,1.5589,153000000.0
2008-12-08 22:03:00,1.5589,1.55925,1.55865,1.55915,313600004.0
2008-12-08 22:04:00,1.55915,1.55915,1.5588,1.55915,243000000.0
2008-12-08 22:05:00,1.55915,1.5593,1.5589,1.5589,149200000.0
2008-12-08 22:06:00,1.5589,1.5593,1.55865,1.55925,143000000.0
2008-12-08 22:07:00,1.55915,1.5593,1.55915,1.5593,43800000.0
2008-12-08 22:08:00,1.5593,1.5593,1.559,1.559,67600000.0
2008-12-08 22:09:00,1.55895,1.5592,1.5588,1.55905,110800000.0
2008-12-08 22:10:00,1.5592,1.5593,1.55895,1.5592,77400000.0
2008-12-08 22:11:00,1.5593,1.55935,1.5589,1.559,86000000.0
2008-12-08 22:12:00,1.5589,1.559,1.55845,1.5587,188700000.0
2008-12-08 22:13:00,1.55875,1.5591,1.55865,1.559,62400000.0
2008-12-08 22:14:00,1.5589,1.5589,1.55835,1.5585,144600000.0
2008-12-08 22:15:00,1.5585,1.55875,1.55845,1.5585,66400001.0
2008-12-08 22:16:00,1.5585,1.5585,1.55815,1.5585,63000000.0
2008-12-08 22:17:00,1.5585,1.5587,1.55835,1.5586,59800000.0
2008-12-08 22:18:00,1.5586,1.5588,1.5586,1.5588,35200000.0
2008-12-08 22:19:00,1.5588,1.5588,1.5587,1.5587,22800000.0
2008-12-08 22:20:00,1.5587,1.5589,1.55865,1.55865,37000000.0
2008-12-08 22:21:00,1.5587,1.5587,1.55865,1.55865,14200000.0
2008-12-08 22:22:00,1.55865,1.55865,1.55865,1.55865,100000000.0
2008-12-08 22:23:00,1.55865,1.5587,1.55835,1.55845,139200000.0
2008-12-08 22:24:00,1.55845,1.55845,1.55815,1.55815,115000000.0
2008-12-08 22:25:00,1.55815,1.55845,1.55815,1.55825,118600000.0
2008-12-08 22:26:00,1.55825,1.5586,1.5582,1.5585,105400001.0
2008-12-08 22:27:00,1.55855,1.55855,1.55845,1.55855,21200001.0
2008-12-08 22:28:00,1.5585,1.5586,1.5584,1.55845,60200000.0
2008-12-08 22:29:00,1.55845,1.5586,1.55835,1.5586,79800000.0
2008-12-08 22:30:00,1.5586,1.5586,1.55845,1.55845,67200000.0
2008-12-08 22:31:00,1.55845,1.55875,1.5584,1.5587,53400000.0
2008-12-08 22:32:00,1.5587,1.5589,1.55865,1.5588,55000000.0
2008-12-08 22:33:00,1.55875,1.55905,1.5587,1.55905,49000000.0
2008-12-08 22:34:00,1.55905,1.5591,1.5589,1.5591,15400000.0
2008-12-08 22:35:00,1.55905,1.5593,1.55895,1.5591,101600003.0
2008-12-08 22:36:00,1.55905,1.55915,1.5587,1.559,75000000.0
2008-12-08 22:37:00,1.55905,1.55915,1.559,1.55905,8600000.0
2008-12-08 22:38:00,1.55895,1.55905,1.5586,1.5586,66000002.0
2008-12-08 22:39:00,1.55865,1.5587,1.55855,1.55855,58000000.0
2008-12-08 22:40:00,1.55855,1.55875,1.55825,1.55865,163800001.0
2008-12-08 22:41:00,1.55865,1.55865,1.55855,1.55865,80200000.0
2008-12-08 22:42:00,1.5586,1.55865,1.55815,1.55815,73200000.0
2008-12-08 22:43:00,1.55815,1.55825,1.55805,1.55815,99200000.0
2008-12-08 22:44:00,1.5582,1.5585,1.55815,1.55815,71000000.0
2008-12-08 22:45:00,1.55815,1.5582,1.5581,1.55815,49600000.0
2008-12-08 22:46:00,1.55815,1.55855,1.5578,1.5581,266600001.0
2008-12-08 22:47:00,1.55825,1.5585,1.5578,1.55785,147800001.0
2008-12-08 22:48:00,1.55795,1.5585,1.55795,1.5583,161600001.0
2008-12-08 22:49:00,1.5582,1.5582,1.5574,1.5575,184800000.0
2008-12-08 22:50:00,1.55755,1.5579,1.5573,1.55775,115400000.0
2008-12-08 22:51:00,1.55775,1.5579,1.55695,1.5578,193000001.0
2008-12-08 22:52:00,1.5577,1.5583,1.55735,1.55815,141000005.0
2008-12-08 22:53:00,1.5582,1.55855,1.5582,1.55835,98800004.0
2008-12-08 22:54:00,1.5584,1.5586,1.5583,1.5583,163400002.0
2008-12-08 22:55:00,1.55825,1.55835,1.558,1.558,191200000.0
2008-12-08 22:56:00,1.5581,1.5583,1.558,1.55825,152200000.0
2008-12-08 22:57:00,1.55825,1.55855,1.55825,1.55835,74800000.0
2008-12-08 22:58:00,1.5583,1.559,1.55815,1.5582,167000004.0
2008-12-08 22:59:00,1.55815,1.55845,1.55815,1.55835,102200000.0
2008-12-08 23:00:00,1.55845,1.55845,1.5575,1.55815,372000002.0
2008-12-08 23:01:00,1.5581,1.55825,1.5581,1.55825,197599996.0
2008-12-08 23:02:00,1.5584,1.5584,1.558,1.5581,313399999.0
2008-12-08 23:03:00,1.55805,1.5582,1.558,1.55815,30600000.0
2008-12-08 23:04:00,1.55815,1.5582,1.55815,1.5582,49600000.0
2008-12-08 23:05:00,1.5582,1.5583,1.55815,1.5582,74000001.0
2008-12-08 23:06:00,1.55825,1.5583,1.55815,1.5582,57199999.0
2008-12-08 23:07:00,1.55815,1.55845,1.55815,1.5583,67600000.0
2008-12-08 23:08:00,1.55835,1.5586,1.5582,1.5584,62200001.0
2008-12-08 23:09:00,1.55835,1.55845,1.5581,1.5583,119800000.0
2008-12-08 23:10:00,1.55835,1.55845,1.5581,1.5582,43200001.0
2008-12-08 23:11:00,1.5582,1.55825,1.5582,1.5582,4000000.0
2008-12-08 23:12:00,1.55835,1.5585,1.55825,1.55835,71200003.0
2008-12-08 23:13:00,1.55835,1.55835,1.5581,1.5581,93200001.0
2008-12-08 23:14:00,1.5581,1.5581,1.55765,1.55765,106800000.0
2008-12-08 23:15:00,1.55765,1.55805,1.55765,1.55805,82000000.0
2008-12-08 23:16:00,1.55805,1.55805,1.558,1.558,29000000.0
2008-12-08 23:17:00,1.55815,1.5582,1.55795,1.55805,30400000.0
2008-12-08 23:18:00,1.55805,1.5584,1.55805,1.55815,114400000.0
2008-12-08 23:19:00,1.5582,1.55825,1.558,1.55805,56600000.0
2008-12-08 23:20:00,1.5581,1.5584,1.558,1.55805,88800000.0
2008-12-08 23:21:00,1.5581,1.5586,1.5581,1.55855,111000000.0
2008-12-08 23:22:00,1.5584,1.5586,1.558,1.5586,103400003.0
2008-12-08 23:23:00,1.5586,1.55865,1.55835,1.5584,83200001.0
2008-12-08 23:24:00,1.55835,1.55875,1.5582,1.55855,183600000.0
2008-12-08 23:25:00,1.55865,1.5591,1.55795,1.5583,206200002.0
2008-12-08 23:26:00,1.5583,1.55875,1.5583,1.55875,195200001.0
2008-12-08 23:27:00,1.55867,1.5587,1.55839,1.55846,11600000.0
2008-12-08 23:28:00,1.5588,1.5588,1.55825,1.55825,25800000.0
2008-12-08 23:29:00,1.5585,1.5588,1.5585,1.5588,56200000.0
2008-12-08 23:30:00,1.55875,1.559,1.55875,1.559,30800000.0
2008-12-08 23:31:00,1.559,1.5591,1.5587,1.5587,114199999.0
2008-12-08 23:32:00,1.5586,1.55895,1.5586,1.55885,98000001.0
2008-12-08 23:33:00,1.55885,1.559,1.55875,1.55895,66000001.0
2008-12-08 23:34:00,1.559,1.559,1.55895,1.55895,25000000.0
2008-12-08 23:35:00,1.559,1.5591,1.5587,1.55885,163200004.0
2008-12-08 23:36:00,1.5589,1.55895,1.5588,1.5588,50800000.0
2008-12-08 23:37:00,1.5588,1.55885,1.5588,1.55885,3000000.0
2008-12-08 23:38:00,1.5588,1.55905,1.5587,1.55875,78400002.0
2008-12-08 23:39:00,1.5588,1.5589,1.5581,1.5583,78200000.0
2008-12-08 23:40:00,1.55825,1.55865,1.55825,1.55865,32400000.0
2008-12-08 23:41:00,1.5586,1.5586,1.55835,1.5584,19800000.0
2008-12-08 23:42:00,1.55845,1.55845,1.55805,1.5581,52200001.0
2008-12-08 23:43:00,1.55805,1.5581,1.55765,1.5579,123800001.0
2008-12-08 23:44:00,1.55785,1.5584,1.55785,1.5582,62400001.0
2008-12-08 23:45:00,1.55815,1.55905,1.5581,1.55905,27200001.0
2008-12-08 23:46:00,1.55915,1.55915,1.55825,1.5583,23000000.0
2008-12-08 23:47:00,1.5584,1.55885,1.5584,1.55875,18000000.0
2008-12-08 23:48:00,1.55865,1.5588,1.55865,1.5588,26200001.0
2008-12-08 23:49:00,1.55875,1.55905,1.55835,1.55895,28000000.0
2008-12-08 23:50:00,1.55905,1.5596,1.55905,1.55955,53400000.0
2008-12-08 23:51:00,1.55945,1.55965,1.55935,1.55955,50400001.0
2008-12-08 23:52:00,1.5595,1.55965,1.55935,1.55935,26200001.0
2008-12-08 23:53:00,1.5594,1.55945,1.55935,1.55935,25000000.0
2008-12-08 23:54:00,1.55945,1.55995,1.5594,1.5598,86200000.0
2008-12-08 23:55:00,1.5598,1.5598,1.5595,1.5595,113400000.0
2008-12-08 23:56:00,1.5595,1.5596,1.5595,1.5595,55600000.0
2008-12-08 23:57:00,1.5595,1.5598,1.5595,1.55975,50400000.0
2008-12-08 23:58:00,1.55975,1.55975,1.5595,1.5597,64200000.0
2008-12-08 23:59:00,1.5597,1.5597,1.55915,1.5595,82800000.0
2008-12-09 00:00:00,1.55945,1.55945,1.55905,1.5592,30000000.0
2008-12-09 00:01:00,1.55915,1.5593,1.5588,1.5593,27000000.0
2008-12-09 00:02:00,1.55925,1.55935,1.55925,1.55935,10000000.0
2008-12-09 00:03:00,1.55935,1.55935,1.559,1.55915,15000000.0
2008-12-09 00:04:00,1.5592,1.5592,1.5591,1.5592,5000000.0
2008-12-09 00:05:00,1.5592,1.55925,1.55905,1.55915,20400000.0
2008-12-09 00:06:00,1.5592,1.5592,1.5592,1.5592,1000000.0
2008-12-09 00:07:00,1.55905,1.55915,1.55905,1.55915,4400000.0
2008-12-09 00:08:00,1.5591,1.5592,1.55905,1.55905,5000000.0
2008-12-09 00:09:00,1.55915,1.5592,1.55905,1.55915,6000000.0
2008-12-09 00:10:00,1.5589,1.5592,1.5589,1.5591,11600000.0
2008-12-09 00:11:00,1.5592,1.5592,1.55905,1.55905,6000000.0
2008-12-09 00:12:00,1.55915,1.55915,1.55895,1.559,21200000.0
2008-12-09 00:13:00,1.55915,1.5592,1.55885,1.5591,30800000.0
2008-12-09 00:14:00,1.55935,1.55945,1.5591,1.5592,20600000.0
2008-12-09 00:15:00,1.55925,1.5593,1.559,1.5591,13800000.0
2008-12-09 00:16:00,1.5591,1.55915,1.5589,1.55915,35600000.0
2008-12-09 00:17:00,1.55876,1.55899,1.55846,1.55846,32000000.0
2008-12-09 00:18:00,1.55905,1.5594,1.55905,1.5593,17600000.0
2008-12-09 00:19:00,1.5593,1.5593,1.55895,1.5593,26800000.0
2008-12-09 00:20:00,1.55925,1.5594,1.5591,1.55925,18600000.0
2008-12-09 00:21:00,1.5594,1.5594,1.5594,1.5594,1600000.0
2008-12-09 00:22:00,1.55904,1.55934,1.55886,1.55886,149400000.0
2008-12-09 00:23:00,1.55945,1.55945,1.55945,1.55945,3200000.0
2008-12-09 00:24:00,1.5594,1.5594,1.5594,1.5594,5000000.0
2008-12-09 00:25:00,1.5594,1.5594,1.5594,1.5594,1600000.0
2008-12-09 00:26:00,1.55945,1.55945,1.5594,1.5594,14400000.0
2008-12-09 00:27:00,1.5594,1.55945,1.5594,1.5594,17600000.0
2008-12-09 00:28:00,1.5594,1.5594,1.5594,1.5594,6400000.0
2008-12-09 00:29:00,1.5594,1.5594,1.5594,1.5594,11200000.0
2008-12-09 00:30:00,1.5594,1.5594,1.5594,1.5594,3200000.0
2008-12-09 00:31:00,1.55894,1.55937,1.55849,1.55937,65600000.0
2008-12-09 00:32:00,1.5594,1.55945,1.5594,1.5594,8200000.0
2008-12-09 00:33:00,1.5594,1.5594,1.5594,1.5594,4800000.0
2008-12-09 00:34:00,1.5594,1.5594,1.5588,1.55925,31700000.0
2008-12-09 00:35:00,1.5594,1.5594,1.55875,1.55925,18600000.0
2008-12-09 00:36:00,1.5594,1.5594,1.55775,1.55845,88350001.0
2008-12-09 00:37:00,1.55855,1.5592,1.5582,1.55825,53000000.0
2008-12-09 00:38:00,1.5585,1.5594,1.5584,1.55845,49100000.0
2008-12-09 00:39:00,1.55855,1.55865,1.5585,1.5585,19400000.0
2008-12-09 00:40:00,1.5585,1.55925,1.55835,1.5585,47200000.0
2008-12-09 00:41:00,1.5585,1.5587,1.5583,1.5585,55100000.0
2008-12-09 00:42:00,1.5585,1.55925,1.55835,1.55925,26300000.0
2008-12-09 00:43:00,1.55865,1.5594,1.55865,1.5594,11400000.0
2008-12-09 00:44:00,1.5594,1.5594,1.55875,1.55875,4900000.0
2008-12-09 00:45:00,1.5594,1.5594,1.5594,1.5594,1600000.0
2008-12-09 00:46:00,1.5594,1.5594,1.55875,1.5594,9700000.0
2008-12-09 00:47:00,1.55875,1.5594,1.5586,1.5586,37200000.0
2008-12-09 00:48:00,1.55875,1.5594,1.55845,1.55885,58700000.0
2008-12-09 00:49:00,1.55885,1.5594,1.5587,1.5594,9600000.0
2008-12-09 00:50:00,1.5594,1.5594,1.55895,1.55895,12000000.0
2008-12-09 00:51:00,1.5594,1.5594,1.5588,1.55925,12800000.0
2008-12-09 00:52:00,1.5594,1.5594,1.55895,1.5594,26400000.0
2008-12-09 00:53:00,1.5594,1.5594,1.55855,1.55925,21800000.0
2008-12-09 00:54:00,1.55855,1.5594,1.5585,1.5594,15300000.0
2008-12-09 00:55:00,1.5594,1.5594,1.55835,1.55845,20200000.0
2008-12-09 00:56:00,1.5592,1.5592,1.55825,1.55825,5000000.0
2008-12-09 00:57:00,1.5592,1.5594,1.5583,1.5594,10200000.0
2008-12-09 00:58:00,1.5594,1.5594,1.5594,1.5594,17600000.0
2008-12-09 00:59:00,1.55875,1.55875,1.5586,1.5587,5700000.0
2008-12-09 01:00:00,1.55925,1.5594,1.5585,1.5594,18200000.0
2008-12-09 01:01:00,1.5594,1.5596,1.5594,1.5594,35400000.0
2008-12-09 01:02:00,1.5594,1.5594,1.5594,1.5594,14400000.0
2008-12-09 01:03:00,1.5594,1.5594,1.5587,1.5587,12100000.0
2008-12-09 01:04:00,1.55925,1.55925,1.5587,1.5587,12800000.0
2008-12-09 01:05:00,1.55925,1.55925,1.5587,1.5587,6400000.0
2008-12-09 01:06:00,1.55885,1.5594,1.55885,1.5594,7400000.0
2008-12-09 01:07:00,1.5594,1.5594,1.5587,1.55925,32100000.0
2008-12-09 01:08:00,1.55855,1.5594,1.55745,1.5575,55000000.0
2008-12-09 01:09:00,1.55755,1.55755,1.5575,1.5575,24800000.0
2008-12-09 01:10:00,1.55755,1.55755,1.55745,1.55745,27800000.0
2008-12-09 01:11:00,1.55745,1.5575,1.55745,1.55745,69200000.0
2008-12-09 01:12:00,1.55745,1.5577,1.55745,1.5577,52800000.0
2008-12-09 01:13:00,1.5577,1.5581,1.55755,1.5581,61400000.0
2008-12-09 01:14:00,1.558,1.558,1.55775,1.55785,25600000.0
2008-12-09 01:15:00,1.55785,1.5583,1.5578,1.55815,46600000.0
2008-12-09 01:16:00,1.5583,1.5583,1.5582,1.5582,4800000.0
2008-12-09 01:17:00,1.55805,1.5581,1.5578,1.5581,14800000.0
2008-12-09 01:18:00,1.55805,1.55805,1.5577,1.55785,12600000.0
2008-12-09 01:19:00,1.55795,1.55795,1.5577,1.55785,17200000.0
2008-12-09 01:20:00,1.55785,1.5579,1.55775,1.5578,5600000.0
2008-12-09 01:21:00,1.5579,1.5581,1.55775,1.55785,30600000.0
2008-12-09 01:22:00,1.5579,1.558,1.5578,1.55785,52000000.0
2008-12-09 01:23:00,1.55785,1.55815,1.5577,1.5577,33600000.0
2008-12-09 01:24:00,1.558,1.558,1.55765,1.5578,18000000.0
2008-12-09 01:25:00,1.5578,1.5578,1.5578,1.5578,1600000.0
2008-12-09 01:26:00,1.55785,1.55791,1.55772,1.55772,12800000.0
2008-12-09 01:27:00,1.55795,1.55795,1.55795,1.55795,1600000.0
2008-12-09 01:28:00,1.55805,1.55805,1.5577,1.5578,17200000.0
2008-12-09 01:29:00,1.55775,1.5579,1.5577,1.5579,9800000.0
2008-12-09 01:30:00,1.5579,1.5579,1.55765,1.55765,19600000.0
2008-12-09 01:31:00,1.55765,1.55765,1.55755,1.55755,20200000.0
2008-12-09 01:32:00,1.55755,1.55755,1.55755,1.55755,4800000.0
2008-12-09 01:33:00,1.5576,1.5577,1.55755,1.5577,14600000.0
2008-12-09 01:34:00,1.55785,1.558,1.55775,1.5579,20400000.0
2008-12-09 01:35:00,1.55795,1.55815,1.55795,1.55815,9400000.0
2008-12-09 01:36:00,1.5583,1.5583,1.558,1.558,13600000.0
2008-12-09 01:37:00,1.5579,1.55805,1.5576,1.55765,24200000.0
2008-12-09 01:38:00,1.55805,1.55805,1.55805,1.55805,3200000.0
2008-12-09 01:39:00,1.55805,1.55805,1.55805,1.55805,11200000.0
2008-12-09 01:40:00,1.55788,1.55812,1.55788,1.55805,16400000.0
2008-12-09 01:41:00,1.55825,1.55825,1.5582,1.5582,4000000.0
2008-12-09 01:42:00,1.5581,1.5581,1.5581,1.5581,1000000.0
2008-12-09 01:43:00,1.55816,1.55816,1.55778,1.55778,16000000.0
2008-12-09 01:44:00,1.55807,1.55813,1.55807,1.55813,2600000.0
2008-12-09 01:45:00,1.55771,1.55806,1.55771,1.55797,18800000.0
2008-12-09 01:46:00,1.55803,1.55818,1.55791,1.55815,18800000.0
2008-12-09 01:47:00,1.5576,1.55796,1.5576,1.55767,12800000.0
2008-12-09 01:48:00,1.55758,1.55817,1.55758,1.55813,12800000.0
2008-12-09 01:49:00,1.55794,1.55817,1.55794,1.55816,17400000.0
2008-12-09 01:50:00,1.55789,1.55806,1.55789,1.55806,9600000.0
2008-12-09 01:51:00,1.55795,1.55797,1.55776,1.55784,13800000.0
2008-12-09 01:52:00,1.55756,1.55781,1.55756,1.55768,11000000.0
2008-12-09 01:53:00,1.55776,1.558,1.55772,1.55772,14800000.0
2008-12-09 01:54:00,1.5582,1.5582,1.55805,1.5581,3000000.0
2008-12-09 01:55:00,1.558,1.55805,1.558,1.55805,13800000.0
2008-12-09 01:56:00,1.55805,1.55805,1.55805,1.55805,16000000.0
2008-12-09 01:57:00,1.55805,1.55805,1.55745,1.5575,40000000.0
2008-12-09 01:58:00,1.5575,1.5575,1.5575,1.5575,15400000.0
2008-12-09 01:59:00,1.5575,1.55775,1.5575,1.55775,11000000.0
2008-12-09 02:00:00,1.55775,1.55775,1.55745,1.55755,42000000.0
2008-12-09 02:01:00,1.55755,1.5581,1.55745,1.5575,260400006.0
2008-12-09 02:02:00,1.5575,1.5578,1.55745,1.5578,213000004.0
2008-12-09 02:03:00,1.5578,1.5578,1.55745,1.55745,37000000.0
2008-12-09 02:04:00,1.55745,1.55775,1.55745,1.55745,98800000.0
2008-12-09 02:05:00,1.55755,1.5577,1.55755,1.5577,55000000.0
2008-12-09 02:06:00,1.5577,1.5581,1.55765,1.55785,21800000.0
2008-12-09 02:07:00,1.5576,1.5576,1.5576,1.5576,8000000.0
2008-12-09 02:08:00,1.558,1.558,1.558,1.558,12800000.0
2008-12-09 02:09:00,1.558,1.558,1.558,1.558,9600000.0
2008-12-09 02:10:00,1.558,1.558,1.558,1.558,16000000.0
2008-12-09 02:11:00,1.558,1.558,1.558,1.558,4800000.0
2008-12-09 02:12:00,1.558,1.558,1.558,1.558,3200000.0
2008-12-09 02:13:00,1.558,1.5581,1.558,1.558,10800000.0
2008-12-09 02:14:00,1.558,1.558,1.558,1.558,3200000.0
2008-12-09 02:15:00,1.558,1.558,1.558,1.558,3200000.0
2008-12-09 02:16:00,1.558,1.558,1.558,1.558,4800000.0
2008-12-09 02:17:00,1.558,1.558,1.558,1.558,4800000.0
2008-12-09 02:18:00,1.558,1.55805,1.558,1.55805,4800000.0
2008-12-09 02:19:00,1.55805,1.55805,1.558,1.558,6400000.0
2008-12-09 02:20:00,1.558,1.558,1.558,1.558,3200000.0
2008-12-09 02:21:00,1.558,1.558,1.558,1.558,4800000.0
2008-12-09 02:22:00,1.558,1.558,1.558,1.558,6400000.0
2008-12-09 02:23:00,1.558,1.558,1.558,1.558,4800000.0
2008-12-09 02:24:00,1.558,1.558,1.558,1.558,3200000.0
2008-12-09 02:25:00,1.558,1.55805,1.558,1.55805,4800000.0
2008-12-09 02:26:00,1.55805,1.5582,1.55805,1.5582,6400000.0
2008-12-09 02:27:00,1.5581,1.55825,1.5581,1.5581,27200000.0
2008-12-09 02:28:00,1.5581,1.55855,1.5581,1.55845,36700000.0
2008-12-09 02:29:00,1.5587,1.55875,1.5587,1.5587,28800000.0
2008-12-09 02:30:00,1.5587,1.5587,1.5587,1.5587,11200000.0
2008-12-09 02:31:00,1.5587,1.5587,1.5587,1.5587,9600000.0
2008-12-09 02:32:00,1.5587,1.55875,1.5587,1.5587,27200000.0
2008-12-09 02:33:00,1.5587,1.5587,1.5587,1.5587,4800000.0
2008-12-09 02:34:00,1.5587,1.5587,1.5587,1.5587,9600000.0
2008-12-09 02:35:00,1.5587,1.5587,1.5587,1.5587,6400000.0
2008-12-09 02:36:00,1.5587,1.5587,1.5586,1.5586,28800000.0
2008-12-09 02:37:00,1.5586,1.5586,1.5586,1.5586,38400000.0
2008-12-09 02:38:00,1.5586,1.5586,1.5586,1.5586,38400000.0
2008-12-09 02:39:00,1.5586,1.5586,1.5586,1.5586,64000000.0
2008-12-09 02:40:00,1.5586,1.5586,1.5586,1.5586,51200000.0
2008-12-09 02:41:00,1.5586,1.5586,1.5586,1.5586,25600000.0
2008-12-09 02:42:00,1.5586,1.5586,1.5586,1.5586,38400000.0
2008-12-09 02:43:00,1.5586,1.5586,1.5586,1.5586,76800000.0
2008-12-09 02:44:00,1.5586,1.5586,1.5586,1.5586,25600000.0
2008-12-09 02:45:00,1.5586,1.5586,1.5586,1.5586,102400000.0
2008-12-09 02:46:00,1.5586,1.5586,1.5586,1.5586,38400000.0
2008-12-09 02:47:00,1.5586,1.5586,1.5586,1.5586,153600000.0
2008-12-09 02:48:00,1.5586,1.5586,1.5586,1.5586,64000000.0
2008-12-09 02:49:00,1.5586,1.5586,1.5586,1.5586,38400000.0
2008-12-09 02:50:00,1.5586,1.5586,1.5586,1.5586,38400000.0
2008-12-09 02:51:00,1.5586,1.5586,1.5586,1.5586,153600000.0
2008-12-09 02:52:00,1.5586,1.5586,1.5586,1.5586,115200000.0
2008-12-09 02:53:00,1.5586,1.5586,1.5586,1.5586,76800000.0
2008-12-09 02:54:00,1.5586,1.5586,1.5586,1.5586,102400000.0
2008-12-09 02:55:00,1.5586,1.5586,1.55815,1.5586,92300000.0
2008-12-09 02:56:00,1.5586,1.5586,1.55795,1.55805,136800000.0
2008-12-09 02:57:00,1.55805,1.5583,1.5578,1.5583,90399999.0
2008-12-09 02:58:00,1.5581,1.5581,1.55765,1.55795,42800000.0
2008-12-09 02:59:00,1.55795,1.558,1.55795,1.558,22800000.0
2008-12-09 03:00:00,1.558,1.5581,1.558,1.5581,34200000.0
2008-12-09 03:01:00,1.55815,1.5582,1.55815,1.5582,64000000.0
2008-12-09 03:02:00,1.5582,1.5582,1.55815,1.55815,32000000.0
2008-12-09 03:03:00,1.55815,1.55815,1.5581,1.5581,33000000.0
2008-12-09 03:04:00,1.5581,1.55815,1.5581,1.55815,65400000.0
2008-12-09 03:05:00,1.5582,1.5587,1.5582,1.5587,33600000.0
2008-12-09 03:06:00,1.5586,1.55865,1.5586,1.55865,12800000.0
2008-12-09 03:07:00,1.5586,1.55865,1.5583,1.5583,206400000.0
2008-12-09 03:08:00,1.5583,1.55845,1.5583,1.55845,176799998.0
2008-12-09 03:09:00,1.55855,1.55895,1.5584,1.5584,133400001.0
2008-12-09 03:10:00,1.55835,1.55835,1.558,1.558,32000000.0
2008-12-09 03:11:00,1.558,1.558,1.55795,1.55795,16000000.0
2008-12-09 03:12:00,1.55795,1.55795,1.5575,1.5575,32000000.0
2008-12-09 03:13:00,1.55745,1.5575,1.55715,1.55715,34200000.0
2008-12-09 03:14:00,1.55715,1.55715,1.5566,1.5566,265400006.0
2008-12-09 03:15:00,1.5566,1.5566,1.5566,1.5566,19000000.0
2008-12-09 03:16:00,1.5566,1.5569,1.5565,1.5566,134000000.0
2008-12-09 03:17:00,1.5566,1.557,1.5566,1.557,86800000.0
2008-12-09 03:18:00,1.557,1.557,1.5569,1.557,172000000.0
2008-12-09 03:19:00,1.557,1.557,1.557,1.557,56000000.0
2008-12-09 03:20:00,1.557,1.557,1.557,1.557,104000000.0
2008-12-09 03:21:00,1.557,1.557,1.557,1.557,48000000.0
2008-12-09 03:22:00,1.557,1.557,1.557,1.557,48000000.0
2008-12-09 03:23:00,1.557,1.557,1.557,1.557,40000000.0
2008-12-09 03:24:00,1.557,1.557,1.557,1.557,32000000.0
2008-12-09 03:25:00,1.557,1.5572,1.557,1.5572,71000000.0
2008-12-09 03:26:00,1.5572,1.55745,1.5572,1.55735,56400000.0
2008-12-09 03:27:00,1.55745,1.5576,1.55735,1.55745,50300000.0
2008-12-09 03:28:00,1.55755,1.55795,1.55745,1.55785,73600000.0
2008-12-09 03:29:00,1.55795,1.55795,1.55795,1.55795,3200000.0
2008-12-09 03:30:00,1.55795,1.55795,1.55795,1.55795,6400000.0
2008-12-09 03:31:00,1.55795,1.55795,1.55795,1.55795,3200000.0
2008-12-09 03:32:00,1.55795,1.55795,1.55795,1.55795,4800000.0
2008-12-09 03:33:00,1.5579,1.5579,1.5575,1.5575,98200000.0
2008-12-09 03:34:00,1.5575,1.5575,1.5575,1.5575,6400000.0
2008-12-09 03:35:00,1.55745,1.55745,1.55745,1.55745,4800000.0
2008-12-09 03:36:00,1.55745,1.55755,1.55745,1.55745,15000000.0
2008-12-09 03:37:00,1.55745,1.55745,1.55685,1.55695,138200000.0
2008-12-09 03:38:00,1.55695,1.5573,1.55645,1.55645,151200000.0
2008-12-09 03:39:00,1.55645,1.55665,1.55645,1.55655,35800000.0
2008-12-09 03:40:00,1.55695,1.55705,1.55685,1.55705,48000000.0
2008-12-09 03:41:00,1.55735,1.5576,1.55715,1.55745,27200000.0
2008-12-09 03:42:00,1.55735,1.5577,1.55735,1.5577,34200000.0
2008-12-09 03:43:00,1.5576,1.5577,1.5576,1.5576,8000000.0
2008-12-09 03:44:00,1.5576,1.55775,1.5576,1.5576,12800000.0
2008-12-09 03:45:00,1.55745,1.5578,1.55745,1.5578,30400000.0
2008-12-09 03:46:00,1.55805,1.55805,1.55755,1.5577,4800000.0
2008-12-09 03:47:00,1.55755,1.5578,1.55735,1.55755,91600000.0
2008-12-09 03:48:00,1.55755,1.55755,1.5566,1.55665,86600000.0
2008-12-09 03:49:00,1.5565,1.5566,1.5565,1.5566,37600000.0
2008-12-09 03:50:00,1.5567,1.55675,1.55645,1.55645,26400000.0
2008-12-09 03:51:00,1.55645,1.5567,1.55635,1.55645,68800001.0
2008-12-09 03:52:00,1.55645,1.55645,1.55615,1.5563,95800000.0
2008-12-09 03:53:00,1.55665,1.5568,1.55645,1.5567,46200001.0
2008-12-09 03:54:00,1.55675,1.5569,1.55665,1.5568,18400000.0
2008-12-09 03:55:00,1.5567,1.5567,1.5566,1.5566,30800000.0
2008-12-09 03:56:00,1.5566,1.5566,1.5566,1.5566,31400000.0
2008-12-09 03:57:00,1.5566,1.5566,1.556,1.55655,159000000.0
2008-12-09 03:58:00,1.5566,1.5566,1.55555,1.55585,213200000.0
2008-12-09 03:59:00,1.55595,1.55625,1.5559,1.55625,102200000.0
2008-12-09 04:00:00,1.55625,1.5565,1.55615,1.5562,61800000.0
2008-12-09 04:01:00,1.55625,1.5563,1.5562,1.5563,39200000.0
2008-12-09 04:02:00,1.5562,1.55685,1.5562,1.5566,161800000.0
2008-12-09 04:03:00,1.5566,1.55665,1.5566,1.5566,180400000.0
2008-12-09 04:04:00,1.5566,1.5566,1.5566,1.5566,133200000.0
2008-12-09 04:05:00,1.5566,1.5566,1.556,1.5566,113900000.0
2008-12-09 04:06:00,1.556,1.5566,1.556,1.5566,132100000.0
2008-12-09 04:07:00,1.5566,1.5566,1.5558,1.5566,202700000.0
2008-12-09 04:08:00,1.5566,1.5566,1.5566,1.5566,6600000.0
2008-12-09 04:09:00,1.55665,1.55665,1.55665,1.55665,3200000.0
2008-12-09 04:10:00,1.55665,1.55695,1.55665,1.5569,127800000.0
2008-12-09 04:11:00,1.55685,1.5571,1.55685,1.55685,169400000.0
2008-12-09 04:12:00,1.5569,1.55695,1.55685,1.55685,143800000.0
2008-12-09 04:13:00,1.55695,1.5571,1.55685,1.55685,68600000.0
2008-12-09 04:14:00,1.55685,1.55685,1.55685,1.55685,65800000.0
2008-12-09 04:15:00,1.5569,1.5573,1.55685,1.5573,34800000.0
2008-12-09 04:16:00,1.5574,1.5575,1.5574,1.5574,31100000.0
2008-12-09 04:17:00,1.5575,1.5575,1.5574,1.5575,64000000.0
2008-12-09 04:18:00,1.5575,1.5575,1.5573,1.5575,164200000.0
2008-12-09 04:19:00,1.55693,1.55726,1.55683,1.5572,72600003.0
2008-12-09 04:20:00,1.55702,1.55728,1.55692,1.5572,29800001.0
2008-12-09 04:21:00,1.55728,1.55744,1.55695,1.5572,97800002.0
2008-12-09 04:22:00,1.5575,1.5575,1.5575,1.5575,7200000.0
2008-12-09 04:23:00,1.5575,1.5575,1.5575,1.5575,50000000.0
2008-12-09 04:24:00,1.5575,1.55755,1.5575,1.5575,31000000.0
2008-12-09 04:25:00,1.5575,1.5578,1.5575,1.5578,31400000.0
2008-12-09 04:26:00,1.55795,1.55795,1.5578,1.5578,30600000.0
2008-12-09 04:27:00,1.55748,1.55784,1.55739,1.55768,63200000.0
2008-12-09 04:28:00,1.5578,1.5579,1.5578,1.5579,5200000.0
2008-12-09 04:29:00,1.55785,1.55785,1.5578,1.5578,15000000.0
2008-12-09 04:30:00,1.55711,1.55749,1.55699,1.55749,69000000.0
2008-12-09 04:31:00,1.55785,1.55785,1.5578,1.5578,15200000.0
2008-12-09 04:32:00,1.5578,1.5578,1.5578,1.5578,3200000.0
2008-12-09 04:33:00,1.55728,1.55759,1.55721,1.55758,16400000.0
2008-12-09 04:34:00,1.55714,1.55749,1.55702,1.55742,22200000.0
2008-12-09 04:35:00,1.5575,1.55753,1.55711,1.55711,9200000.0
2008-12-09 04:36:00,1.5577,1.5578,1.5577,1.5578,73600000.0
2008-12-09 04:37:00,1.5578,1.5578,1.5577,1.5577,43999999.0
2008-12-09 04:38:00,1.5578,1.5578,1.5578,1.5578,3200000.0
2008-12-09 04:39:00,1.5577,1.5577,1.55685,1.55755,168999999.0
2008-12-09 04:40:00,1.55681,1.55726,1.5565,1.55712,111400000.0
2008-12-09 04:41:00,1.55745,1.5577,1.55725,1.55725,388399998.0
2008-12-09 04:42:00,1.55725,1.55725,1.557,1.55705,132200000.0
2008-12-09 04:43:00,1.55705,1.55725,1.55705,1.55725,16000000.0
2008-12-09 04:44:00,1.55715,1.55715,1.55695,1.55695,15000000.0
2008-12-09 04:45:00,1.55695,1.55705,1.55695,1.55695,68800000.0
2008-12-09 04:46:00,1.55695,1.55705,1.55695,1.55695,53400000.0
2008-12-09 04:47:00,1.55695,1.557,1.55695,1.557,74800000.0
2008-12-09 04:48:00,1.55705,1.55715,1.55695,1.55695,162000001.0
2008-12-09 04:49:00,1.55695,1.55705,1.55695,1.55705,67200000.0
2008-12-09 04:50:00,1.55705,1.55705,1.55705,1.55705,4800000.0
2008-12-09 04:51:00,1.55668,1.55693,1.55658,1.55658,28400000.0
2008-12-09 04:52:00,1.55705,1.55705,1.55705,1.55705,9600000.0
2008-12-09 04:53:00,1.55705,1.55705,1.55705,1.55705,8000000.0
2008-12-09 04:54:00,1.55705,1.55705,1.55705,1.55705,9600000.0
2008-12-09 04:55:00,1.55735,1.55745,1.55715,1.5572,28800000.0
2008-12-09 04:56:00,1.55658,1.55688,1.55632,1.55654,29400000.0
2008-12-09 04:57:00,1.55668,1.55674,1.55652,1.55666,22400000.0
2008-12-09 04:58:00,1.5572,1.5572,1.5572,1.5572,17600000.0
2008-12-09 04:59:00,1.5567,1.55697,1.55632,1.55676,172000001.0
2008-12-09 05:00:00,1.5572,1.5572,1.5572,1.5572,9600000.0
2008-12-09 05:01:00,1.5572,1.5572,1.5572,1.5572,4800000.0
2008-12-09 05:02:00,1.5572,1.5572,1.5572,1.5572,8000000.0
2008-12-09 05:03:00,1.55725,1.55725,1.55725,1.55725,1600000.0
2008-12-09 05:04:00,1.55725,1.55735,1.55715,1.5573,20200000.0
2008-12-09 05:05:00,1.5573,1.55735,1.55715,1.55725,8000000.0
2008-12-09 05:06:00,1.5572,1.55735,1.55715,1.55715,11000000.0
2008-12-09 05:07:00,1.55725,1.5573,1.5571,1.55715,12000000.0
2008-12-09 05:08:00,1.5572,1.55735,1.5571,1.5571,18000000.0
2008-12-09 05:09:00,1.5571,1.5571,1.5571,1.5571,1400000.0
2008-12-09 05:10:00,1.5571,1.5571,1.5571,1.5571,2600000.0
2008-12-09 05:11:00,1.55687,1.55697,1.55687,1.55695,92400000.0
2008-12-09 05:12:00,1.5571,1.55715,1.5571,1.5571,7000000.0
2008-12-09 05:13:00,1.55715,1.55735,1.5571,1.5572,16600000.0
2008-12-09 05:14:00,1.55725,1.5577,1.55725,1.55765,29800000.0
2008-12-09 05:15:00,1.55765,1.55765,1.5572,1.55745,30800000.0
2008-12-09 05:16:00,1.55755,1.55755,1.55755,1.55755,1600000.0
2008-12-09 05:17:00,1.55765,1.55765,1.55765,1.55765,3200000.0
2008-12-09 05:18:00,1.55755,1.55765,1.55755,1.55765,15000000.0
2008-12-09 05:19:00,1.55765,1.55765,1.55755,1.55755,35200000.0
2008-12-09 05:20:00,1.55755,1.55755,1.55755,1.55755,4800000.0
2008-12-09 05:21:00,1.55755,1.55765,1.55755,1.55765,21400000.0
2008-12-09 05:22:00,1.5578,1.55795,1.55765,1.55785,30000000.0
2008-12-09 05:23:00,1.5578,1.55785,1.5578,1.55785,17800000.0
2008-12-09 05:24:00,1.5579,1.5579,1.55785,1.55785,12400000.0
2008-12-09 05:25:00,1.55785,1.55785,1.55785,1.55785,25000000.0
2008-12-09 05:26:00,1.55785,1.55785,1.5578,1.55785,16800000.0
2008-12-09 05:27:00,1.55785,1.55785,1.5578,1.5578,3600000.0
2008-12-09 05:28:00,1.5578,1.55785,1.5578,1.55785,18000000.0
2008-12-09 05:29:00,1.55785,1.55785,1.55785,1.55785,3400000.0
2008-12-09 05:30:00,1.55785,1.55785,1.55785,1.55785,3400000.0
2008-12-09 05:31:00,1.55785,1.55785,1.55785,1.55785,6800000.0
2008-12-09 05:32:00,1.55785,1.55785,1.55785,1.55785,6800000.0
2008-12-09 05:33:00,1.55785,1.55795,1.55785,1.55795,15200000.0
2008-12-09 05:34:00,1.5581,1.55835,1.5578,1.55835,93800000.0
2008-12-09 05:35:00,1.55802,1.55823,1.55759,1.55806,97000001.0
2008-12-09 05:36:00,1.5583,1.5583,1.5582,1.5582,49600000.0
2008-12-09 05:37:00,1.5582,1.5582,1.5582,1.5582,88000000.0
2008-12-09 05:38:00,1.5582,1.5582,1.55745,1.55815,111200000.0
2008-12-09 05:39:00,1.55815,1.55855,1.558,1.55855,138400000.0
2008-12-09 05:40:00,1.5584,1.55885,1.5584,1.5588,40000000.0
2008-12-09 05:41:00,1.55875,1.5588,1.5587,1.5587,15400000.0
2008-12-09 05:42:00,1.5587,1.5587,1.5587,1.5587,2000000.0
2008-12-09 05:43:00,1.5587,1.5587,1.55845,1.5585,19000000.0
2008-12-09 05:44:00,1.5585,1.5585,1.5578,1.55795,86200000.0
2008-12-09 05:45:00,1.55795,1.55795,1.55795,1.55795,43200000.0
2008-12-09 05:46:00,1.55795,1.55795,1.55795,1.55795,39400000.0
2008-12-09 05:47:00,1.558,1.5581,1.55795,1.5581,20200000.0
2008-12-09 05:48:00,1.5581,1.5583,1.55795,1.558,39400000.0
2008-12-09 05:49:00,1.55795,1.55855,1.55795,1.5582,46600000.0
2008-12-09 05:50:00,1.55815,1.55845,1.55815,1.5583,11800000.0
2008-12-09 05:51:00,1.55825,1.5584,1.5582,1.5583,47600000.0
2008-12-09 05:52:00,1.5583,1.5583,1.5583,1.5583,5000000.0
2008-12-09 05:53:00,1.5583,1.55845,1.5583,1.55845,11600000.0
2008-12-09 05:54:00,1.55845,1.55845,1.55845,1.55845,3400000.0
2008-12-09 05:55:00,1.55855,1.5587,1.55855,1.55855,23800000.0
2008-12-09 05:56:00,1.5587,1.5587,1.5586,1.55865,12600000.0
2008-12-09 05:57:00,1.5586,1.55885,1.5586,1.55875,17000000.0
2008-12-09 05:58:00,1.55875,1.559,1.55855,1.5589,75600000.0
2008-12-09 05:59:00,1.55895,1.55895,1.5589,1.5589,2000000.0
2008-12-09 06:00:00,1.5589,1.5589,1.5589,1.5589,4200000.0
2008-12-09 06:01:00,1.5589,1.5589,1.5589,1.5589,12800000.0
2008-12-09 06:02:00,1.55878,1.55878,1.5577,1.55834,253800002.0
2008-12-09 06:03:00,1.55865,1.55885,1.55865,1.55885,2000000.0
2008-12-09 06:04:00,1.55865,1.5589,1.55865,1.5589,22000000.0
2008-12-09 06:05:00,1.5589,1.5589,1.5589,1.5589,14000000.0
2008-12-09 06:06:00,1.5589,1.5589,1.5589,1.5589,6000000.0
2008-12-09 06:07:00,1.5589,1.5589,1.5589,1.5589,13000000.0
2008-12-09 06:08:00,1.5589,1.5589,1.5589,1.5589,7000000.0
2008-12-09 06:09:00,1.5589,1.5589,1.5589,1.5589,6000000.0
2008-12-09 06:10:00,1.55815,1.55862,1.55815,1.55837,218400000.0
2008-12-09 06:11:00,1.5589,1.5589,1.5589,1.5589,1000000.0
2008-12-09 06:12:00,1.5589,1.5589,1.5589,1.5589,2000000.0
2008-12-09 06:13:00,1.5589,1.5589,1.5589,1.5589,8000000.0
2008-12-09 06:14:00,1.5589,1.55895,1.5589,1.5589,15100000.0
2008-12-09 06:15:00,1.5589,1.5589,1.5589,1.5589,30000000.0
2008-12-09 06:16:00,1.5589,1.5593,1.55885,1.5591,56000000.0
2008-12-09 06:17:00,1.5591,1.55915,1.5591,1.5591,14400000.0
2008-12-09 06:18:00,1.55869,1.55896,1.55839,1.55884,390599997.0
2008-12-09 06:19:00,1.5591,1.5591,1.5591,1.5591,6400000.0
2008-12-09 06:20:00,1.55915,1.55935,1.55915,1.55935,20800000.0
2008-12-09 06:21:00,1.5592,1.55935,1.5592,1.55925,131600004.0
2008-12-09 06:22:00,1.5592,1.55935,1.5592,1.5593,9000000.0
2008-12-09 06:23:00,1.55935,1.55935,1.55925,1.5593,16800000.0
2008-12-09 06:24:00,1.55945,1.5596,1.55935,1.5595,53000000.0
2008-12-09 06:25:00,1.5595,1.5595,1.5594,1.55945,132200000.0
2008-12-09 06:26:00,1.55945,1.55945,1.5594,1.5594,141400000.0
2008-12-09 06:27:00,1.5594,1.5594,1.5594,1.5594,78000000.0
2008-12-09 06:28:00,1.5594,1.5594,1.5594,1.5594,102000000.0
2008-12-09 06:29:00,1.5594,1.5594,1.5594,1.5594,114000000.0
2008-12-09 06:30:00,1.5594,1.5594,1.5594,1.5594,102000000.0
2008-12-09 06:31:00,1.5594,1.5594,1.5594,1.5594,96000000.0
2008-12-09 06:32:00,1.5594,1.5594,1.5594,1.5594,60400000.0
2008-12-09 06:33:00,1.5594,1.5594,1.5594,1.5594,36000000.0
2008-12-09 06:34:00,1.5594,1.5594,1.5594,1.5594,84000000.0
2008-12-09 06:35:00,1.5594,1.5594,1.5594,1.5594,54000000.0
2008-12-09 06:36:00,1.5594,1.5594,1.5586,1.5594,72400000.0
2008-12-09 06:37:00,1.5594,1.5594,1.5594,1.5594,42000000.0
2008-12-09 06:38:00,1.5594,1.5595,1.55875,1.5593,71200000.0
2008-12-09 06:39:00,1.55955,1.55955,1.5593,1.5594,19000000.0
2008-12-09 06:40:00,1.5594,1.5594,1.5594,1.5594,4000000.0
2008-12-09 06:41:00,1.5594,1.5594,1.5594,1.5594,5000000.0
2008-12-09 06:42:00,1.5594,1.5594,1.5594,1.5594,14000000.0
2008-12-09 06:43:00,1.5594,1.5594,1.5594,1.5594,7000000.0
2008-12-09 06:44:00,1.5594,1.55955,1.5585,1.5587,43799999.0
2008-12-09 06:45:00,1.55847,1.55855,1.55844,1.55844,209200000.0
2008-12-09 06:46:00,1.55875,1.55945,1.55865,1.5593,109200000.0
2008-12-09 06:47:00,1.55935,1.55945,1.5593,1.5593,25600000.0
2008-12-09 06:48:00,1.55935,1.5595,1.5591,1.5592,65000000.0
2008-12-09 06:49:00,1.5592,1.5592,1.5592,1.5592,43000000.0
2008-12-09 06:50:00,1.5592,1.5592,1.5592,1.5592,60200000.0
2008-12-09 06:51:00,1.5592,1.5592,1.5592,1.5592,34400000.0
2008-12-09 06:52:00,1.5592,1.5593,1.55905,1.5593,77200000.0
2008-12-09 06:53:00,1.55905,1.55915,1.55905,1.55915,9600000.0
2008-12-09 06:54:00,1.55915,1.55915,1.55915,1.55915,6400000.0
2008-12-09 06:55:00,1.55915,1.55925,1.55915,1.55925,23600000.0
2008-12-09 06:56:00,1.5592,1.5596,1.5592,1.5595,20000000.0
2008-12-09 06:57:00,1.55975,1.55975,1.55925,1.55935,14000000.0
2008-12-09 06:58:00,1.55935,1.55935,1.5593,1.5593,10000000.0
2008-12-09 06:59:00,1.5593,1.5593,1.5593,1.5593,5000000.0
2008-12-09 07:00:00,1.55896,1.55937,1.55896,1.55931,26400000.0
2008-12-09 07:01:00,1.55917,1.55933,1.55896,1.55911,182800004.0
2008-12-09 07:02:00,1.5594,1.55955,1.5594,1.55945,7000000.0
2008-12-09 07:03:00,1.55927,1.55937,1.55899,1.55919,133800001.0
2008-12-09 07:04:00,1.55897,1.55946,1.55897,1.55921,315400002.0
2008-12-09 07:05:00,1.55915,1.55941,1.55891,1.55918,216000001.0
2008-12-09 07:06:00,1.55914,1.55934,1.55898,1.55925,107200000.0
2008-12-09 07:07:00,1.5591,1.55942,1.55893,1.55905,229000002.0
2008-12-09 07:08:00,1.55899,1.55944,1.55899,1.55912,223200002.0
2008-12-09 07:09:00,1.5595,1.5595,1.55905,1.55905,6800000.0
2008-12-09 07:10:00,1.5591,1.55925,1.5584,1.55875,85650000.0
2008-12-09 07:11:00,1.5587,1.5587,1.55855,1.5587,21200000.0
2008-12-09 07:12:00,1.5587,1.5587,1.5586,1.55865,8600000.0
2008-12-09 07:13:00,1.55865,1.55915,1.55865,1.55915,24200000.0
2008-12-09 07:14:00,1.5592,1.5592,1.5586,1.55885,55000000.0
2008-12-09 07:15:00,1.55885,1.55925,1.5588,1.5591,48400000.0
2008-12-09 07:16:00,1.5591,1.55935,1.55895,1.5593,71600000.0
2008-12-09 07:17:00,1.55935,1.55935,1.5592,1.5593,6000000.0
2008-12-09 07:18:00,1.55935,1.55935,1.55915,1.5592,15800000.0
2008-12-09 07:19:00,1.55915,1.5592,1.5591,1.55915,7000000.0
2008-12-09 07:20:00,1.5592,1.55925,1.5591,1.55915,15000000.0
2008-12-09 07:21:00,1.5591,1.55925,1.5591,1.55925,7000000.0
2008-12-09 07:22:00,1.55915,1.5592,1.55915,1.5592,4000000.0
2008-12-09 07:23:00,1.55915,1.55915,1.5591,1.5591,8000000.0
2008-12-09 07:24:00,1.5591,1.5591,1.55855,1.55875,34200000.0
2008-12-09 07:25:00,1.55885,1.55925,1.5588,1.55915,46600000.0
2008-12-09 07:26:00,1.5592,1.55925,1.559,1.5591,46200000.0
2008-12-09 07:27:00,1.55905,1.55915,1.559,1.55905,35000000.0
2008-12-09 07:28:00,1.559,1.55925,1.559,1.559,20200000.0
2008-12-09 07:29:00,1.55869,1.55883,1.55823,1.55866,227000001.0
2008-12-09 07:30:00,1.55846,1.55873,1.55819,1.55864,362400000.0
2008-12-09 07:31:00,1.55854,1.55883,1.55833,1.55854,439600000.0
2008-12-09 07:32:00,1.559,1.559,1.559,1.559,2400000.0
2008-12-09 07:33:00,1.559,1.55905,1.559,1.559,127000000.0
2008-12-09 07:34:00,1.559,1.55935,1.5584,1.5584,266600000.0
2008-12-09 07:35:00,1.5585,1.5585,1.55815,1.5584,65200000.0
2008-12-09 07:36:00,1.5584,1.5585,1.558,1.558,235600001.0
2008-12-09 07:37:00,1.5582,1.5583,1.55785,1.5581,83400000.0
2008-12-09 07:38:00,1.5581,1.55845,1.55785,1.55805,57400000.0
2008-12-09 07:39:00,1.5581,1.55825,1.5579,1.55825,106200000.0
2008-12-09 07:40:00,1.5584,1.5584,1.5581,1.5581,16250000.0
2008-12-09 07:41:00,1.5581,1.5581,1.5581,1.5581,10000000.0
2008-12-09 07:42:00,1.5581,1.5583,1.5575,1.5583,55200000.0
2008-12-09 07:43:00,1.5583,1.5583,1.5579,1.55795,16600000.0
2008-12-09 07:44:00,1.5579,1.558,1.5578,1.5579,27800000.0
2008-12-09 07:45:00,1.5578,1.5582,1.5578,1.5582,25800000.0
2008-12-09 07:46:00,1.5582,1.5582,1.5576,1.5579,12200000.0
2008-12-09 07:47:00,1.5579,1.558,1.5579,1.558,6400000.0
2008-12-09 07:48:00,1.55775,1.5583,1.5577,1.5583,37200000.0
2008-12-09 07:49:00,1.5583,1.5583,1.5579,1.5579,6400000.0
2008-12-09 07:50:00,1.55795,1.55795,1.55795,1.55795,15200000.0
2008-12-09 07:51:00,1.55795,1.558,1.55795,1.55795,66400000.0
2008-12-09 07:52:00,1.55795,1.558,1.55795,1.558,28400000.0
2008-12-09 07:53:00,1.558,1.558,1.55795,1.55795,42000000.0
2008-12-09 07:54:00,1.55795,1.55835,1.55795,1.55835,48600000.0
2008-12-09 07:55:00,1.55835,1.55835,1.55785,1.55795,70200000.0
2008-12-09 07:56:00,1.55795,1.55835,1.55795,1.5583,81400000.0
2008-12-09 07:57:00,1.5583,1.55835,1.5583,1.55835,9800000.0
2008-12-09 07:58:00,1.5584,1.55905,1.5579,1.5584,175400000.0
2008-12-09 07:59:00,1.5584,1.5585,1.5583,1.5583,30800000.0
2008-12-09 08:00:00,1.5583,1.5583,1.5583,1.5583,24000000.0
2008-12-09 08:01:00,1.5583,1.5583,1.5583,1.5583,28000000.0
2008-12-09 08:02:00,1.5583,1.5583,1.5583,1.5583,16000000.0
2008-12-09 08:03:00,1.5583,1.5583,1.5583,1.5583,18400000.0
2008-12-09 08:04:00,1.5583,1.5583,1.5583,1.5583,26000000.0
2008-12-09 08:05:00,1.5583,1.5583,1.5583,1.5583,11000000.0
2008-12-09 08:06:00,1.5583,1.5583,1.5583,1.5583,20000000.0
2008-12-09 08:07:00,1.5583,1.5583,1.55785,1.5581,33700000.0
2008-12-09 08:08:00,1.5581,1.5582,1.558,1.5581,26800000.0
2008-12-09 08:09:00,1.5581,1.5582,1.5581,1.5581,23200000.0
2008-12-09 08:10:00,1.5581,1.5581,1.5581,1.5581,11000000.0
2008-12-09 08:11:00,1.5581,1.5581,1.558,1.558,25200000.0
2008-12-09 08:12:00,1.55795,1.5583,1.5579,1.558,43700000.0
2008-12-09 08:13:00,1.558,1.558,1.558,1.558,22000000.0
2008-12-09 08:14:00,1.558,1.55835,1.558,1.5582,27200000.0
2008-12-09 08:15:00,1.5582,1.5582,1.5582,1.5582,17000000.0
2008-12-09 08:16:00,1.5582,1.5582,1.5582,1.5582,6000000.0
2008-12-09 08:17:00,1.5582,1.5582,1.55735,1.5578,125250000.0
2008-12-09 08:18:00,1.55775,1.55795,1.55775,1.55795,10200000.0
2008-12-09 08:19:00,1.55795,1.5581,1.55795,1.55805,25200000.0
2008-12-09 08:20:00,1.55815,1.55815,1.55795,1.55795,27200000.0
2008-12-09 08:21:00,1.55795,1.55795,1.5578,1.5578,69400000.0
2008-12-09 08:22:00,1.5578,1.5578,1.5578,1.5578,4000000.0
2008-12-09 08:23:00,1.5578,1.5578,1.5578,1.5578,4000000.0
2008-12-09 08:24:00,1.5578,1.5578,1.5578,1.5578,2000000.0
2008-12-09 08:25:00,1.5578,1.5578,1.5578,1.5578,15000000.0
2008-12-09 08:26:00,1.5578,1.5578,1.5578,1.5578,7000000.0
2008-12-09 08:27:00,1.5578,1.5579,1.55775,1.5579,48400000.0
2008-12-09 08:28:00,1.5579,1.5579,1.5578,1.5578,54200000.0
2008-12-09 08:29:00,1.5578,1.5578,1.5578,1.5578,6400000.0
2008-12-09 08:30:00,1.5578,1.5583,1.5578,1.5582,36400000.0
2008-12-09 08:31:00,1.5582,1.5583,1.55775,1.55775,19600000.0
2008-12-09 08:32:00,1.55785,1.5579,1.55745,1.5578,47900000.0
2008-12-09 08:33:00,1.5578,1.5579,1.5575,1.5575,54200000.0
2008-12-09 08:34:00,1.5575,1.5575,1.5573,1.5573,28200000.0
2008-12-09 08:35:00,1.5573,1.5573,1.5573,1.5573,24000000.0
2008-12-09 08:36:00,1.5573,1.5573,1.5573,1.5573,7000000.0
2008-12-09 08:37:00,1.5573,1.5573,1.5573,1.5573,18200000.0
2008-12-09 08:38:00,1.5573,1.5573,1.5572,1.5572,6800000.0
2008-12-09 08:39:00,1.55678,1.55699,1.55664,1.55699,321000000.0
2008-12-09 08:40:00,1.55682,1.55702,1.55655,1.55693,328799999.0
2008-12-09 08:41:00,1.55693,1.55698,1.55658,1.55678,381399999.0
2008-12-09 08:42:00,1.55672,1.55704,1.55671,1.55687,473000001.0
2008-12-09 08:43:00,1.55698,1.55716,1.55666,1.55694,475599998.0
2008-12-09 08:44:00,1.5566,1.5571,1.5566,1.55708,459800000.0
2008-12-09 08:45:00,1.5572,1.5572,1.5572,1.5572,2000000.0
2008-12-09 08:46:00,1.5567,1.55711,1.55654,1.55693,482200001.0
2008-12-09 08:47:00,1.5572,1.5572,1.5572,1.5572,1000000.0
2008-12-09 08:48:00,1.5572,1.55725,1.557,1.55705,31400000.0
2008-12-09 08:49:00,1.55705,1.5573,1.55705,1.5573,19400000.0
2008-12-09 08:50:00,1.55697,1.55709,1.55674,1.55709,197000001.0
2008-12-09 08:51:00,1.5573,1.55735,1.5573,1.5573,10000000.0
2008-12-09 08:52:00,1.55735,1.55745,1.55695,1.55725,76400000.0
2008-12-09 08:53:00,1.55735,1.55755,1.5572,1.55725,69200000.0
2008-12-09 08:54:00,1.5573,1.55765,1.5573,1.5575,23200000.0
2008-12-09 08:55:00,1.5575,1.5575,1.5572,1.55735,104400001.0
2008-12-09 08:56:00,1.5573,1.5574,1.55725,1.5574,43800000.0
2008-12-09 08:57:00,1.5574,1.5574,1.5571,1.55715,93400000.0
2008-12-09 08:58:00,1.55715,1.55715,1.55705,1.55705,22000000.0
2008-12-09 08:59:00,1.557,1.5571,1.557,1.55705,24400000.0
2008-12-09 09:00:00,1.55695,1.557,1.55695,1.557,22000000.0
2008-12-09 09:01:00,1.557,1.55705,1.557,1.55705,12000000.0
2008-12-09 09:02:00,1.5572,1.5572,1.5569,1.55695,35200000.0
2008-12-09 09:03:00,1.55705,1.55705,1.55705,1.55705,1600000.0
2008-12-09 09:04:00,1.55695,1.55705,1.5569,1.5569,52600000.0
2008-12-09 09:05:00,1.55685,1.5569,1.55685,1.55685,16800000.0
2008-12-09 09:06:00,1.55685,1.55695,1.55685,1.55685,9800000.0
2008-12-09 09:07:00,1.5569,1.55695,1.55685,1.55685,6800000.0
2008-12-09 09:08:00,1.55685,1.557,1.55675,1.55675,45200000.0
2008-12-09 09:09:00,1.55675,1.5568,1.55645,1.5568,98400000.0
2008-12-09 09:10:00,1.5568,1.5568,1.5564,1.55645,67000000.0
2008-12-09 09:11:00,1.5565,1.55665,1.5564,1.5564,225700000.0
2008-12-09 09:12:00,1.55615,1.5566,1.55615,1.5565,408500000.0
2008-12-09 09:13:00,1.5565,1.5566,1.556,1.55615,410200000.0
2008-12-09 09:14:00,1.55615,1.55675,1.55605,1.5565,147600000.0
2008-12-09 09:15:00,1.5565,1.5565,1.55595,1.5561,146800000.0
2008-12-09 09:16:00,1.5561,1.5566,1.556,1.55655,249400001.0
2008-12-09 09:17:00,1.55645,1.5566,1.5555,1.5558,210100000.0
2008-12-09 09:18:00,1.55575,1.55575,1.5554,1.55545,282200002.0
2008-12-09 09:19:00,1.5555,1.55605,1.55545,1.55585,209600000.0
2008-12-09 09:20:00,1.55585,1.5562,1.55585,1.55615,63200000.0
2008-12-09 09:21:00,1.55625,1.55625,1.55615,1.55625,25200000.0
2008-12-09 09:22:00,1.5563,1.55665,1.5563,1.55665,30900000.0
2008-12-09 09:23:00,1.55655,1.55675,1.55655,1.5567,38400000.0
2008-12-09 09:24:00,1.55665,1.55665,1.5563,1.5564,70900000.0
2008-12-09 09:25:00,1.55635,1.5565,1.556,1.55645,47700000.0
2008-12-09 09:26:00,1.55645,1.55675,1.55645,1.55675,72000000.0
2008-12-09 09:27:00,1.55675,1.55675,1.55655,1.55655,32000000.0
2008-12-09 09:28:00,1.5566,1.557,1.55655,1.5567,89800000.0
2008-12-09 09:29:00,1.5567,1.5578,1.5566,1.5577,282800003.0
2008-12-09 09:30:00,1.5577,1.5583,1.5576,1.5581,441800002.0
2008-12-09 09:31:00,1.55815,1.5583,1.55755,1.5579,151600000.0
2008-12-09 09:32:00,1.55795,1.5582,1.5579,1.5582,252400000.0
2008-12-09 09:33:00,1.5583,1.5583,1.5576,1.5581,345399999.0
2008-12-09 09:34:00,1.5581,1.5581,1.55745,1.5575,244200000.0
2008-12-09 09:35:00,1.55755,1.55755,1.5575,1.5575,151800000.0
2008-12-09 09:36:00,1.5575,1.5575,1.55695,1.55705,242300000.0
2008-12-09 09:37:00,1.55705,1.5575,1.55705,1.5574,311600000.0
2008-12-09 09:38:00,1.5574,1.55755,1.55725,1.5573,141000000.0
2008-12-09 09:39:00,1.55735,1.5578,1.5573,1.5577,129800000.0
2008-12-09 09:40:00,1.55755,1.55795,1.55755,1.5579,200800000.0
2008-12-09 09:41:00,1.5579,1.5584,1.5579,1.55825,215200000.0
2008-12-09 09:42:00,1.55825,1.55875,1.55825,1.55865,282800000.0
2008-12-09 09:43:00,1.55865,1.5587,1.5582,1.5582,195399999.0
2008-12-09 09:44:00,1.5582,1.5582,1.55795,1.5581,242000002.0
2008-12-09 09:45:00,1.55805,1.5581,1.55765,1.5578,200000001.0
2008-12-09 09:46:00,1.5577,1.5581,1.5576,1.558,279999998.0
2008-12-09 09:47:00,1.55805,1.55825,1.5579,1.558,200000000.0
2008-12-09 09:48:00,1.558,1.5582,1.55785,1.5581,315199999.0
2008-12-09 09:49:00,1.5581,1.5581,1.55755,1.5579,288000000.0
2008-12-09 09:50:00,1.5579,1.5594,1.5579,1.5593,283800000.0
2008-12-09 09:51:00,1.5593,1.5595,1.5591,1.5591,332000000.0
2008-12-09 09:52:00,1.5591,1.5594,1.55885,1.5594,120800000.0
2008-12-09 09:53:00,1.5593,1.5593,1.55885,1.5589,86999999.0
2008-12-09 09:54:00,1.5589,1.5589,1.55855,1.55885,158800000.0
2008-12-09 09:55:00,1.55885,1.55895,1.5587,1.5588,194399999.0
2008-12-09 09:56:00,1.5589,1.5589,1.55875,1.5589,132600001.0
2008-12-09 09:57:00,1.5589,1.5589,1.5583,1.5583,237000000.0
2008-12-09 09:58:00,1.5583,1.55855,1.5583,1.5584,170600000.0
2008-12-09 09:59:00,1.5584,1.55865,1.55755,1.5578,350899999.0
2008-12-09 10:00:00,1.5578,1.5579,1.5577,1.55775,298000000.0
2008-12-09 10:01:00,1.55775,1.55805,1.5577,1.5577,301800000.0
2008-12-09 10:02:00,1.55775,1.558,1.55745,1.558,404999999.0
2008-12-09 10:03:00,1.558,1.558,1.5577,1.558,80800000.0
2008-12-09 10:04:00,1.558,1.558,1.5577,1.5578,31200000.0
2008-12-09 10:05:00,1.5579,1.5581,1.5579,1.55805,58800000.0
2008-12-09 10:06:00,1.558,1.55855,1.558,1.55845,105400000.0
2008-12-09 10:07:00,1.55845,1.5587,1.55815,1.55815,484200000.0
2008-12-09 10:08:00,1.55815,1.5586,1.55795,1.5586,396400004.0
2008-12-09 10:09:00,1.5586,1.5591,1.55835,1.5588,287800005.0
2008-12-09 10:10:00,1.55885,1.5589,1.5583,1.55835,224200000.0
2008-12-09 10:11:00,1.55835,1.55835,1.55765,1.55785,136800000.0
2008-12-09 10:12:00,1.5578,1.5581,1.5578,1.5581,120999998.0
2008-12-09 10:13:00,1.5582,1.55855,1.5581,1.55835,123200000.0
2008-12-09 10:14:00,1.5584,1.5585,1.55825,1.5584,178600000.0
2008-12-09 10:15:00,1.5584,1.5584,1.5577,1.5578,134400000.0
2008-12-09 10:16:00,1.5578,1.558,1.55745,1.5579,159599999.0
2008-12-09 10:17:00,1.5579,1.55805,1.5578,1.55805,169400000.0
2008-12-09 10:18:00,1.55805,1.55815,1.5578,1.558,273600000.0
2008-12-09 10:19:00,1.558,1.5581,1.5572,1.5572,436599999.0
2008-12-09 10:20:00,1.5572,1.55785,1.55705,1.5578,262200000.0
2008-12-09 10:21:00,1.5578,1.55805,1.5576,1.55805,297400001.0
2008-12-09 10:22:00,1.55795,1.5585,1.55775,1.55785,385700001.0
2008-12-09 10:23:00,1.55785,1.55795,1.55775,1.5578,238800000.0
2008-12-09 10:24:00,1.5578,1.5579,1.55775,1.5578,133400000.0
2008-12-09 10:25:00,1.55785,1.5581,1.5575,1.5577,302200000.0
2008-12-09 10:26:00,1.5577,1.55785,1.55705,1.5572,411200000.0
2008-12-09 10:27:00,1.5572,1.5577,1.5572,1.55765,314000000.0
2008-12-09 10:28:00,1.55765,1.55765,1.55635,1.5571,340399999.0
2008-12-09 10:29:00,1.5571,1.55735,1.557,1.5573,270400001.0
2008-12-09 10:30:00,1.55725,1.55735,1.557,1.557,157800001.0
2008-12-09 10:31:00,1.557,1.55705,1.5565,1.5565,411600001.0
2008-12-09 10:32:00,1.5565,1.5566,1.5561,1.5566,367800001.0
2008-12-09 10:33:00,1.55665,1.5574,1.55635,1.557,365900001.0
2008-12-09 10:34:00,1.557,1.55715,1.5569,1.5569,292600000.0
2008-12-09 10:35:00,1.557,1.5575,1.55685,1.5573,211800000.0
2008-12-09 10:36:00,1.5573,1.5576,1.55725,1.5573,390600000.0
2008-12-09 10:37:00,1.5573,1.5573,1.5569,1.5571,163000000.0
2008-12-09 10:38:00,1.5571,1.5575,1.557,1.5573,255200000.0
2008-12-09 10:39:00,1.5573,1.5574,1.55685,1.5569,369000000.0
2008-12-09 10:40:00,1.557,1.5574,1.5569,1.557,347800000.0
2008-12-09 10:41:00,1.557,1.55775,1.557,1.5575,276800000.0
2008-12-09 10:42:00,1.5575,1.5579,1.5575,1.5578,122600000.0
2008-12-09 10:43:00,1.55775,1.55785,1.55745,1.5576,175200000.0
2008-12-09 10:44:00,1.5575,1.5576,1.5572,1.5573,217600000.0
2008-12-09 10:45:00,1.55745,1.5575,1.55725,1.55745,122000000.0
2008-12-09 10:46:00,1.5575,1.5576,1.5573,1.5575,43600000.0
2008-12-09 10:47:00,1.5575,1.5577,1.5574,1.55755,148600000.0
2008-12-09 10:48:00,1.5575,1.5576,1.55725,1.5573,258000000.0
2008-12-09 10:49:00,1.5573,1.5573,1.5572,1.5572,154600000.0
2008-12-09 10:50:00,1.5572,1.5574,1.5572,1.5573,115200000.0
2008-12-09 10:51:00,1.5573,1.5574,1.55725,1.5574,74200001.0
2008-12-09 10:52:00,1.5574,1.5574,1.5573,1.55735,25600000.0
2008-12-09 10:53:00,1.5574,1.5574,1.5573,1.5574,118600000.0
2008-12-09 10:54:00,1.5574,1.5574,1.55735,1.5574,63800000.0
2008-12-09 10:55:00,1.5574,1.55785,1.5574,1.5577,279400000.0
2008-12-09 10:56:00,1.5577,1.5577,1.5574,1.5574,339900000.0
2008-12-09 10:57:00,1.5574,1.5575,1.5573,1.5574,209400000.0
2008-12-09 10:58:00,1.5574,1.5575,1.55695,1.5573,117200001.0
2008-12-09 10:59:00,1.5573,1.55735,1.5569,1.5571,302400001.0
2008-12-09 11:00:00,1.5571,1.5574,1.5571,1.5574,359200000.0
2008-12-09 11:01:00,1.5574,1.5576,1.5574,1.5575,82200000.0
2008-12-09 11:02:00,1.5575,1.5576,1.55735,1.55745,144000000.0
2008-12-09 11:03:00,1.55745,1.5575,1.5574,1.55745,104400000.0
2008-12-09 11:04:00,1.55745,1.55795,1.55745,1.5578,138000000.0
2008-12-09 11:05:00,1.5578,1.5579,1.5577,1.55785,112800000.0
2008-12-09 11:06:00,1.5579,1.5582,1.5577,1.558,142000000.0
2008-12-09 11:07:00,1.558,1.5581,1.5578,1.5581,182000000.0
2008-12-09 11:08:00,1.55805,1.5581,1.55785,1.558,150800000.0
2008-12-09 11:09:00,1.558,1.5581,1.558,1.558,132000000.0
2008-12-09 11:10:00,1.558,1.55815,1.55775,1.55775,163800001.0
2008-12-09 11:11:00,1.5578,1.55785,1.5575,1.5575,93600000.0
2008-12-09 11:12:00,1.5575,1.5577,1.5574,1.5574,183000000.0
2008-12-09 11:13:00,1.55715,1.55735,1.55715,1.5573,168800000.0
2008-12-09 11:14:00,1.5573,1.55765,1.5569,1.5575,235000000.0
2008-12-09 11:15:00,1.5575,1.5576,1.55725,1.5575,236499999.0
2008-12-09 11:16:00,1.5574,1.5578,1.5574,1.55765,146000000.0
2008-12-09 11:17:00,1.5577,1.55785,1.55755,1.55785,152400000.0
2008-12-09 11:18:00,1.55775,1.55785,1.55755,1.5577,138200000.0
2008-12-09 11:19:00,1.5577,1.5578,1.5575,1.5576,133799999.0
2008-12-09 11:20:00,1.55755,1.55785,1.55755,1.55765,74800000.0
2008-12-09 11:21:00,1.5577,1.5579,1.55765,1.5578,108200000.0
2008-12-09 11:22:00,1.5578,1.55795,1.55765,1.5578,145400000.0
2008-12-09 11:23:00,1.5578,1.55815,1.55775,1.5581,144600000.0
2008-12-09 11:24:00,1.5582,1.5582,1.558,1.558,63400000.0
2008-12-09 11:25:00,1.5581,1.5582,1.55795,1.558,145400000.0
2008-12-09 11:26:00,1.558,1.5587,1.55795,1.5587,196700000.0
2008-12-09 11:27:00,1.5587,1.5587,1.55845,1.5587,108400000.0
2008-12-09 11:28:00,1.5587,1.5588,1.5586,1.5587,64000000.0
2008-12-09 11:29:00,1.55855,1.55865,1.5585,1.5585,32400000.0
2008-12-09 11:30:00,1.5585,1.5588,1.55825,1.55845,93000000.0
2008-12-09 11:31:00,1.55845,1.55845,1.55825,1.5583,97000000.0
2008-12-09 11:32:00,1.55835,1.55855,1.55835,1.5584,77200000.0
2008-12-09 11:33:00,1.5584,1.55865,1.5583,1.5584,123600000.0
2008-12-09 11:34:00,1.5584,1.55845,1.55815,1.55835,188600000.0
2008-12-09 11:35:00,1.5583,1.55855,1.5578,1.55785,107000000.0
2008-12-09 11:36:00,1.55775,1.5581,1.55745,1.55745,205600002.0
2008-12-09 11:37:00,1.55745,1.5581,1.55735,1.5578,249200002.0
2008-12-09 11:38:00,1.55785,1.55785,1.55745,1.55765,158200000.0
2008-12-09 11:39:00,1.55765,1.55815,1.55765,1.55815,182200001.0
2008-12-09 11:40:00,1.55815,1.55845,1.55795,1.5583,148599999.0
2008-12-09 11:41:00,1.55825,1.5585,1.558,1.5584,102000000.0
2008-12-09 11:42:00,1.5584,1.5584,1.5581,1.55815,64200000.0
2008-12-09 11:43:00,1.5582,1.55835,1.5581,1.5583,73399999.0
2008-12-09 11:44:00,1.55825,1.55845,1.558,1.55845,48200000.0
2008-12-09 11:45:00,1.55835,1.55905,1.55805,1.55895,70800000.0
2008-12-09 11:46:00,1.55885,1.559,1.5587,1.55885,157000000.0
2008-12-09 11:47:00,1.5588,1.55885,1.5585,1.5585,85200000.0
2008-12-09 11:48:00,1.55845,1.5585,1.5582,1.5583,65400000.0
2008-12-09 11:49:00,1.5583,1.55845,1.5583,1.5584,47600000.0
2008-12-09 11:50:00,1.5584,1.5584,1.5581,1.5582,110600000.0
2008-12-09 11:51:00,1.55825,1.55855,1.55825,1.55855,72800000.0
2008-12-09 11:52:00,1.55855,1.5586,1.55835,1.5584,52000000.0
2008-12-09 11:53:00,1.55845,1.55855,1.55835,1.55845,53000000.0
2008-12-09 11:54:00,1.5585,1.5585,1.55835,1.55845,41800000.0
2008-12-09 11:55:00,1.55845,1.5586,1.55845,1.5585,84400000.0
2008-12-09 11:56:00,1.5585,1.5586,1.55795,1.5584,120200000.0
2008-12-09 11:57:00,1.5584,1.55855,1.5583,1.5584,59400000.0
2008-12-09 11:58:00,1.5584,1.55845,1.558,1.55845,92800000.0
2008-12-09 11:59:00,1.55845,1.5585,1.55775,1.5581,62000000.0
2008-12-09 12:00:00,1.5582,1.5589,1.55745,1.55855,174400000.0
2008-12-09 12:01:00,1.55855,1.5587,1.55855,1.5586,83200000.0
2008-12-09 12:02:00,1.55865,1.55905,1.55865,1.55875,103800001.0
2008-12-09 12:03:00,1.55875,1.55895,1.55865,1.55865,120800000.0
2008-12-09 12:04:00,1.55865,1.55895,1.55835,1.55865,150300000.0
2008-12-09 12:05:00,1.55865,1.5591,1.5586,1.55885,113800001.0
2008-12-09 12:06:00,1.5588,1.55905,1.55875,1.559,127200000.0
2008-12-09 12:07:00,1.559,1.55905,1.55875,1.55895,131200000.0
2008-12-09 12:08:00,1.55905,1.55945,1.55895,1.5594,101000000.0
2008-12-09 12:09:00,1.5592,1.5594,1.559,1.55925,100600000.0
2008-12-09 12:10:00,1.55925,1.55965,1.5591,1.5593,147800002.0
2008-12-09 12:11:00,1.5593,1.55935,1.5589,1.559,126600000.0
2008-12-09 12:12:00,1.559,1.5591,1.55875,1.55885,123800001.0
2008-12-09 12:13:00,1.5588,1.55915,1.5588,1.55895,97200000.0
2008-12-09 12:14:00,1.55895,1.5592,1.55885,1.55905,114800000.0
2008-12-09 12:15:00,1.55905,1.5591,1.55885,1.559,153700000.0
2008-12-09 12:16:00,1.55905,1.5591,1.55895,1.55895,107200000.0
2008-12-09 12:17:00,1.55905,1.5591,1.55895,1.559,51200000.0
2008-12-09 12:18:00,1.559,1.559,1.559,1.559,3200000.0
2008-12-09 12:19:00,1.559,1.5592,1.559,1.5592,31200000.0
2008-12-09 12:20:00,1.55925,1.55925,1.559,1.5591,96400000.0
2008-12-09 12:21:00,1.5591,1.5592,1.559,1.5592,82200000.0
2008-12-09 12:22:00,1.5592,1.5593,1.559,1.559,124000000.0
2008-12-09 12:23:00,1.559,1.55935,1.55895,1.55905,151400001.0
2008-12-09 12:24:00,1.5591,1.55925,1.559,1.55905,96800000.0
2008-12-09 12:25:00,1.55905,1.55955,1.55895,1.55905,194200000.0
2008-12-09 12:26:00,1.55905,1.55935,1.559,1.5592,118400000.0
2008-12-09 12:27:00,1.5592,1.55925,1.55905,1.55915,59800000.0
2008-12-09 12:28:00,1.55915,1.55915,1.55905,1.55905,59400000.0
2008-12-09 12:29:00,1.55905,1.55905,1.559,1.55905,23400000.0
2008-12-09 12:30:00,1.559,1.55905,1.55895,1.559,80400000.0
2008-12-09 12:31:00,1.559,1.55925,1.55895,1.55925,27000000.0
2008-12-09 12:32:00,1.55925,1.5596,1.55925,1.5594,74600000.0
2008-12-09 12:33:00,1.5595,1.5595,1.5595,1.5595,16400000.0
2008-12-09 12:34:00,1.5595,1.5597,1.55945,1.5596,70600000.0
2008-12-09 12:35:00,1.5596,1.5596,1.55955,1.5596,32400000.0
2008-12-09 12:36:00,1.5596,1.5596,1.5594,1.5594,64400000.0
2008-12-09 12:37:00,1.5594,1.5594,1.5586,1.5588,142800001.0
2008-12-09 12:38:00,1.55885,1.559,1.5587,1.55885,76600000.0
2008-12-09 12:39:00,1.55885,1.559,1.5587,1.559,86400000.0
2008-12-09 12:40:00,1.559,1.5594,1.559,1.5594,145800000.0
2008-12-09 12:41:00,1.5594,1.5596,1.55915,1.55915,78600001.0
2008-12-09 12:42:00,1.55915,1.5595,1.5591,1.5594,45800000.0
2008-12-09 12:43:00,1.5595,1.5595,1.5594,1.5594,12800000.0
2008-12-09 12:44:00,1.5595,1.5597,1.5594,1.5597,50600000.0
2008-12-09 12:45:00,1.5597,1.55995,1.5597,1.55985,68200000.0
2008-12-09 12:46:00,1.5598,1.55995,1.5598,1.5598,47600000.0
2008-12-09 12:47:00,1.5598,1.5598,1.5596,1.5597,132400000.0
2008-12-09 12:48:00,1.5597,1.5599,1.55965,1.5597,109000000.0
2008-12-09 12:49:00,1.5597,1.55975,1.55955,1.55965,211600000.0
2008-12-09 12:50:00,1.55965,1.55995,1.55955,1.55995,193000000.0
2008-12-09 12:51:00,1.55995,1.55995,1.55945,1.55975,212800001.0
2008-12-09 12:52:00,1.5599,1.55995,1.55935,1.55965,168200000.0
2008-12-09 12:53:00,1.5596,1.55975,1.55955,1.5597,120600000.0
2008-12-09 12:54:00,1.5598,1.5598,1.55965,1.5597,49600000.0
2008-12-09 12:55:00,1.5597,1.55975,1.55965,1.55965,68200000.0
2008-12-09 12:56:00,1.5597,1.55975,1.55965,1.55975,37800000.0
2008-12-09 12:57:00,1.55975,1.55975,1.55965,1.5597,121400000.0
2008-12-09 12:58:00,1.55975,1.55995,1.55965,1.5599,196600002.0
2008-12-09 12:59:00,1.5599,1.56,1.55965,1.55995,148000000.0
2008-12-09 13:00:00,1.55995,1.5602,1.55985,1.5602,106200000.0
2008-12-09 13:01:00,1.5603,1.5609,1.5602,1.5607,162200001.0
2008-12-09 13:02:00,1.5608,1.5618,1.56075,1.5615,206399999.0
2008-12-09 13:03:00,1.5615,1.5617,1.56135,1.56135,296600000.0
2008-12-09 13:04:00,1.56135,1.56135,1.56095,1.56105,244200001.0
2008-12-09 13:05:00,1.5611,1.5613,1.56095,1.5612,167200001.0
2008-12-09 13:06:00,1.5611,1.5612,1.55965,1.5601,392400002.0
2008-12-09 13:07:00,1.5601,1.5609,1.56005,1.5608,233400001.0
2008-12-09 13:08:00,1.56095,1.5611,1.56025,1.5604,243000001.0
2008-12-09 13:09:00,1.5604,1.56065,1.56,1.56065,166399999.0
2008-12-09 13:10:00,1.56075,1.56085,1.5602,1.56085,208800003.0
2008-12-09 13:11:00,1.5609,1.5609,1.56035,1.56035,308200002.0
2008-12-09 13:12:00,1.56035,1.5606,1.5599,1.5605,304000002.0
2008-12-09 13:13:00,1.56045,1.56105,1.56045,1.56075,289200002.0
2008-12-09 13:14:00,1.56075,1.5609,1.5603,1.5604,345800004.0
2008-12-09 13:15:00,1.5605,1.56055,1.55995,1.5604,301000001.0
2008-12-09 13:16:00,1.5603,1.5604,1.55965,1.5602,312400001.0
2008-12-09 13:17:00,1.5603,1.5605,1.5599,1.56035,343200000.0
2008-12-09 13:18:00,1.56025,1.56025,1.5598,1.5601,227000001.0
2008-12-09 13:19:00,1.5602,1.5602,1.55965,1.55995,292600000.0
2008-12-09 13:20:00,1.55995,1.56,1.55965,1.55995,263800000.0
2008-12-09 13:21:00,1.55995,1.56045,1.5594,1.5594,255200001.0
2008-12-09 13:22:00,1.5595,1.5602,1.55935,1.55945,249600002.0
2008-12-09 13:23:00,1.55945,1.55995,1.55935,1.5597,308600001.0
2008-12-09 13:24:00,1.5598,1.5602,1.55935,1.5594,188000001.0
2008-12-09 13:25:00,1.5595,1.5603,1.55945,1.5602,294399997.0
2008-12-09 13:26:00,1.56015,1.56015,1.5594,1.55995,307800002.0
2008-12-09 13:27:00,1.5599,1.5601,1.55905,1.55905,331399998.0
2008-12-09 13:28:00,1.5591,1.5597,1.55905,1.5592,199799998.0
2008-12-09 13:29:00,1.55925,1.55955,1.55915,1.55935,197600000.0
2008-12-09 13:30:00,1.55935,1.5596,1.5593,1.55955,74600000.0
2008-12-09 13:31:00,1.55955,1.56035,1.5595,1.55975,199800000.0
2008-12-09 13:32:00,1.55975,1.55985,1.5594,1.5596,281800003.0
2008-12-09 13:33:00,1.5596,1.56005,1.5596,1.56005,290199999.0
2008-12-09 13:34:00,1.56005,1.56055,1.55995,1.5602,216600000.0
2008-12-09 13:35:00,1.5602,1.56025,1.5597,1.55995,163800001.0
2008-12-09 13:36:00,1.55995,1.56015,1.5595,1.56015,207500000.0
2008-12-09 13:37:00,1.5602,1.5602,1.5595,1.55985,214400001.0
2008-12-09 13:38:00,1.5598,1.5598,1.5594,1.5597,230000000.0
2008-12-09 13:39:00,1.55965,1.5605,1.5596,1.5603,220000002.0
2008-12-09 13:40:00,1.5603,1.5605,1.5601,1.5601,204800001.0
2008-12-09 13:41:00,1.5601,1.56035,1.55965,1.5599,170400001.0
2008-12-09 13:42:00,1.5599,1.56005,1.55985,1.55985,131400000.0
2008-12-09 13:43:00,1.55985,1.56005,1.55975,1.5598,112500000.0
2008-12-09 13:44:00,1.55985,1.56,1.55965,1.55985,64600000.0
2008-12-09 13:45:00,1.55985,1.5599,1.55965,1.5597,129400000.0
2008-12-09 13:46:00,1.5597,1.5598,1.55955,1.55965,98400000.0
2008-12-09 13:47:00,1.5597,1.5597,1.55945,1.55945,144600000.0
2008-12-09 13:48:00,1.55945,1.55965,1.55945,1.55945,119400000.0
2008-12-09 13:49:00,1.55945,1.55945,1.55905,1.5592,192000000.0
2008-12-09 13:50:00,1.5592,1.5598,1.55915,1.55915,210800000.0
2008-12-09 13:51:00,1.55915,1.5593,1.55905,1.5592,119800000.0
2008-12-09 13:52:00,1.5592,1.5594,1.55895,1.55925,201399999.0
2008-12-09 13:53:00,1.55925,1.55945,1.55905,1.55935,293200000.0
2008-12-09 13:54:00,1.5594,1.5594,1.5583,1.55855,222199999.0
2008-12-09 13:55:00,1.5585,1.55895,1.55825,1.5583,235200003.0
2008-12-09 13:56:00,1.5583,1.55875,1.55825,1.55865,132800000.0
2008-12-09 13:57:00,1.55865,1.55885,1.55845,1.55885,270400003.0
2008-12-09 13:58:00,1.55885,1.559,1.5587,1.5588,93200002.0
2008-12-09 13:59:00,1.559,1.5591,1.55885,1.55895,135400000.0
2008-12-09 14:00:00,1.55895,1.5591,1.5587,1.55895,172399999.0
2008-12-09 14:01:00,1.5591,1.5594,1.55885,1.5589,162999999.0
2008-12-09 14:02:00,1.55895,1.55915,1.55885,1.55905,72200000.0
2008-12-09 14:03:00,1.55905,1.55925,1.55905,1.55915,131999999.0
2008-12-09 14:04:00,1.55915,1.55925,1.559,1.55915,77800000.0
2008-12-09 14:05:00,1.55915,1.5596,1.55915,1.55935,203600000.0
2008-12-09 14:06:00,1.55935,1.55965,1.5593,1.55945,190799999.0
2008-12-09 14:07:00,1.5597,1.5597,1.55935,1.55965,155600001.0
2008-12-09 14:08:00,1.55965,1.56005,1.5592,1.55945,215000001.0
2008-12-09 14:09:00,1.5592,1.55955,1.55905,1.55935,238200002.0
2008-12-09 14:10:00,1.5593,1.5596,1.55925,1.55935,208800001.0
2008-12-09 14:11:00,1.55935,1.55955,1.5593,1.55935,56200000.0
2008-12-09 14:12:00,1.55945,1.55985,1.55935,1.55935,186399999.0
2008-12-09 14:13:00,1.55945,1.55945,1.5593,1.55935,66800000.0
2008-12-09 14:14:00,1.55935,1.55965,1.55935,1.55955,190400000.0
2008-12-09 14:15:00,1.55955,1.55975,1.5594,1.55965,134600000.0
2008-12-09 14:16:00,1.55965,1.55995,1.55965,1.55995,171400000.0
2008-12-09 14:17:00,1.56005,1.56005,1.55875,1.5588,232600003.0
2008-12-09 14:18:00,1.55885,1.55895,1.55845,1.5587,134200000.0
2008-12-09 14:19:00,1.5587,1.55875,1.55835,1.55845,81400001.0
2008-12-09 14:20:00,1.55845,1.5587,1.55845,1.55855,134800001.0
2008-12-09 14:21:00,1.55855,1.5589,1.5585,1.5588,137000000.0
2008-12-09 14:22:00,1.55885,1.5591,1.55875,1.559,139200001.0
2008-12-09 14:23:00,1.55895,1.55915,1.5588,1.5588,313000002.0
2008-12-09 14:24:00,1.5588,1.5594,1.5588,1.5593,299000002.0
2008-12-09 14:25:00,1.55935,1.55935,1.5588,1.55885,162600001.0
2008-12-09 14:26:00,1.55885,1.559,1.5588,1.55885,236000000.0
2008-12-09 14:27:00,1.55885,1.5594,1.55885,1.5593,311800000.0
2008-12-09 14:28:00,1.5593,1.55935,1.559,1.55905,233199997.0
2008-12-09 14:29:00,1.55905,1.5592,1.55895,1.55915,185999999.0
2008-12-09 14:30:00,1.55915,1.5593,1.5591,1.5592,64400000.0
2008-12-09 14:31:00,1.5593,1.5593,1.559,1.5591,51800000.0
2008-12-09 14:32:00,1.5591,1.5592,1.55905,1.5591,45200000.0
2008-12-09 14:33:00,1.5591,1.5591,1.55885,1.55905,91600000.0
2008-12-09 14:34:00,1.55895,1.55915,1.55895,1.5591,75600000.0
2008-12-09 14:35:00,1.5591,1.5594,1.5591,1.5593,87000000.0
2008-12-09 14:36:00,1.5593,1.5593,1.55905,1.55905,113800000.0
2008-12-09 14:37:00,1.559,1.5594,1.5589,1.55925,65200000.0
2008-12-09 14:38:00,1.5592,1.5603,1.5592,1.56025,115400000.0
2008-12-09 14:39:00,1.56025,1.5605,1.56015,1.56045,120800000.0
2008-12-09 14:40:00,1.56045,1.56045,1.5601,1.5604,193999999.0
2008-12-09 14:41:00,1.5604,1.56055,1.56,1.5601,117600001.0
2008-12-09 14:42:00,1.56005,1.5602,1.5599,1.56005,173399999.0
2008-12-09 14:43:00,1.56005,1.5601,1.5596,1.55985,155400000.0
2008-12-09 14:44:00,1.5599,1.55995,1.5598,1.55995,91600000.0
2008-12-09 14:45:00,1.56,1.5604,1.55975,1.56035,171800001.0
2008-12-09 14:46:00,1.5603,1.5604,1.5603,1.5604,60400000.0
2008-12-09 14:47:00,1.56025,1.56055,1.56025,1.56045,139000001.0
2008-12-09 14:48:00,1.56045,1.56045,1.56035,1.56035,22400000.0
2008-12-09 14:49:00,1.5604,1.56055,1.56035,1.56055,41400000.0
2008-12-09 14:50:00,1.56055,1.56055,1.5604,1.56045,93200000.0
2008-12-09 14:51:00,1.56045,1.5606,1.5604,1.5604,129800000.0
2008-12-09 14:52:00,1.5604,1.5604,1.5597,1.5599,73100000.0
2008-12-09 14:53:00,1.5599,1.56055,1.55975,1.56035,178600000.0
2008-12-09 14:54:00,1.56035,1.561,1.56,1.56085,125600000.0
2008-12-09 14:55:00,1.5608,1.561,1.56055,1.56055,185200000.0
2008-12-09 14:56:00,1.56055,1.56055,1.56005,1.56005,68000000.0
2008-12-09 14:57:00,1.5601,1.5603,1.5598,1.5599,167000000.0
2008-12-09 14:58:00,1.55995,1.56035,1.55995,1.56005,221000000.0
2008-12-09 14:59:00,1.56005,1.5604,1.55995,1.56025,190800000.0
2008-12-09 15:00:00,1.56025,1.56075,1.55995,1.5605,237600000.0
2008-12-09 15:01:00,1.5605,1.56055,1.5601,1.5602,59400000.0
2008-12-09 15:02:00,1.5603,1.5603,1.5595,1.5597,220400001.0
2008-12-09 15:03:00,1.5597,1.5599,1.55945,1.55975,207000002.0
2008-12-09 15:04:00,1.5598,1.55985,1.55915,1.5592,280200000.0
2008-12-09 15:05:00,1.55935,1.55995,1.5592,1.5598,291200001.0
2008-12-09 15:06:00,1.5598,1.5603,1.5598,1.5601,111800001.0
2008-12-09 15:07:00,1.5602,1.5604,1.56005,1.5603,70200000.0
2008-12-09 15:08:00,1.5603,1.56045,1.56015,1.56015,131800003.0
2008-12-09 15:09:00,1.5602,1.56045,1.5602,1.56035,126800000.0
2008-12-09 15:10:00,1.56035,1.5604,1.56025,1.56025,58200000.0
2008-12-09 15:11:00,1.56025,1.56025,1.5599,1.5601,157400000.0
2008-12-09 15:12:00,1.5601,1.5602,1.56,1.56005,116800000.0
2008-12-09 15:13:00,1.5602,1.5603,1.55995,1.56025,143800000.0
2008-12-09 15:14:00,1.56025,1.56025,1.55915,1.55925,412400000.0
2008-12-09 15:15:00,1.55925,1.55925,1.5588,1.5592,322200001.0
2008-12-09 15:16:00,1.5592,1.5594,1.55885,1.55935,266000000.0
2008-12-09 15:17:00,1.5594,1.56,1.55935,1.5598,343000001.0
2008-12-09 15:18:00,1.5598,1.56015,1.55975,1.55995,183999999.0
2008-12-09 15:19:00,1.56,1.5602,1.55955,1.5596,269000000.0
2008-12-09 15:20:00,1.5597,1.55975,1.55905,1.55905,291600000.0
2008-12-09 15:21:00,1.55905,1.5592,1.5588,1.55885,285600000.0
2008-12-09 15:22:00,1.55885,1.56,1.5588,1.5599,228800000.0
2008-12-09 15:23:00,1.5599,1.5601,1.55935,1.55995,270400000.0
2008-12-09 15:24:00,1.55995,1.5602,1.5597,1.5602,222599999.0
2008-12-09 15:25:00,1.56015,1.56015,1.55945,1.55945,275800000.0
2008-12-09 15:26:00,1.55945,1.55945,1.5585,1.55855,280200000.0
2008-12-09 15:27:00,1.5585,1.55875,1.55825,1.55835,374399998.0
2008-12-09 15:28:00,1.55835,1.55885,1.55835,1.55875,272999998.0
2008-12-09 15:29:00,1.55875,1.55905,1.55875,1.55885,227000002.0
2008-12-09 15:30:00,1.55885,1.559,1.5587,1.559,152600001.0
2008-12-09 15:31:00,1.55895,1.5594,1.5589,1.5593,217000001.0
2008-12-09 15:32:00,1.55915,1.5592,1.55875,1.5591,311800001.0
2008-12-09 15:33:00,1.5591,1.55925,1.55895,1.5591,210600001.0
2008-12-09 15:34:00,1.55905,1.55915,1.5586,1.5589,248599999.0
2008-12-09 15:35:00,1.55885,1.55885,1.55865,1.55865,136000000.0
2008-12-09 15:36:00,1.55875,1.5589,1.55865,1.55865,166200000.0
2008-12-09 15:37:00,1.55865,1.5591,1.55865,1.55905,181600000.0
2008-12-09 15:38:00,1.55905,1.55905,1.55845,1.5585,237600002.0
2008-12-09 15:39:00,1.55855,1.55855,1.55805,1.55805,190400000.0
2008-12-09 15:40:00,1.55805,1.55845,1.55795,1.55845,282600001.0
2008-12-09 15:41:00,1.55845,1.55875,1.55835,1.55835,221600001.0
2008-12-09 15:42:00,1.55835,1.55835,1.5582,1.55825,91000000.0
2008-12-09 15:43:00,1.5583,1.5586,1.55825,1.55845,125200000.0
2008-12-09 15:44:00,1.55845,1.55845,1.55815,1.5582,146400000.0
2008-12-09 15:45:00,1.5582,1.55845,1.55815,1.55845,103000000.0
2008-12-09 15:46:00,1.5584,1.55845,1.55815,1.5583,134000000.0
2008-12-09 15:47:00,1.5583,1.55855,1.55825,1.55845,205000000.0
2008-12-09 15:48:00,1.5585,1.55865,1.5584,1.5584,83400000.0
2008-12-09 15:49:00,1.55845,1.55875,1.55845,1.55865,157400000.0
2008-12-09 15:50:00,1.55865,1.55875,1.55835,1.55845,148400000.0
2008-12-09 15:51:00,1.55845,1.5586,1.5584,1.55845,68000000.0
2008-12-09 15:52:00,1.55845,1.5585,1.55835,1.55835,150600000.0
2008-12-09 15:53:00,1.55835,1.55835,1.55795,1.5582,245400000.0
2008-12-09 15:54:00,1.55825,1.5584,1.5581,1.55835,141000000.0
2008-12-09 15:55:00,1.55835,1.55845,1.5582,1.5582,143200001.0
2008-12-09 15:56:00,1.5582,1.5582,1.55815,1.55815,61800000.0
2008-12-09 15:57:00,1.55815,1.55835,1.55815,1.55835,89000000.0
2008-12-09 15:58:00,1.55835,1.5587,1.55825,1.5585,104600000.0
2008-12-09 15:59:00,1.5586,1.55965,1.5585,1.55955,218800000.0
2008-12-09 16:00:00,1.55965,1.55965,1.55895,1.55925,182200000.0
2008-12-09 16:01:00,1.55915,1.55925,1.55905,1.55915,133000000.0
2008-12-09 16:02:00,1.55925,1.5593,1.55915,1.55915,47400000.0
2008-12-09 16:03:00,1.5592,1.55925,1.55825,1.55825,237799999.0
2008-12-09 16:04:00,1.55825,1.55905,1.5582,1.55895,230999999.0
2008-12-09 16:05:00,1.55895,1.5591,1.5586,1.55865,150000000.0
2008-12-09 16:06:00,1.55865,1.55925,1.55865,1.55905,163000000.0
2008-12-09 16:07:00,1.55905,1.5597,1.5589,1.55955,188400000.0
2008-12-09 16:08:00,1.5595,1.5598,1.55945,1.55955,114600000.0
2008-12-09 16:09:00,1.55955,1.55975,1.55945,1.5595,131000000.0
2008-12-09 16:10:00,1.5595,1.55975,1.5595,1.55965,149400000.0
2008-12-09 16:11:00,1.55965,1.55975,1.5596,1.5596,259400000.0
2008-12-09 16:12:00,1.5596,1.5597,1.55945,1.55945,166200000.0
2008-12-09 16:13:00,1.5595,1.5595,1.55935,1.55945,171200000.0
2008-12-09 16:14:00,1.55945,1.55985,1.55945,1.55965,216800000.0
2008-12-09 16:15:00,1.5596,1.5596,1.55885,1.5591,269200000.0
2008-12-09 16:16:00,1.55915,1.55955,1.55905,1.5591,201400000.0
2008-12-09 16:17:00,1.5591,1.55935,1.55905,1.55925,93599999.0
2008-12-09 16:18:00,1.55925,1.5593,1.55905,1.5591,225400000.0
2008-12-09 16:19:00,1.5591,1.5594,1.55885,1.5594,236400000.0
2008-12-09 16:20:00,1.55935,1.55975,1.55935,1.55965,143400000.0
2008-12-09 16:21:00,1.55965,1.55985,1.5596,1.55965,97800000.0
2008-12-09 16:22:00,1.5597,1.5598,1.55965,1.5597,43000000.0
2008-12-09 16:23:00,1.55965,1.5599,1.55965,1.55965,130400000.0
2008-12-09 16:24:00,1.55975,1.55975,1.55955,1.55965,130800000.0
2008-12-09 16:25:00,1.55975,1.5599,1.5596,1.55985,185800000.0
2008-12-09 16:26:00,1.5599,1.56,1.55985,1.56,62200000.0
2008-12-09 16:27:00,1.55995,1.56015,1.55985,1.56015,152400000.0
2008-12-09 16:28:00,1.56005,1.56015,1.55985,1.55995,92000000.0
2008-12-09 16:29:00,1.56,1.56015,1.5599,1.56,162600001.0
2008-12-09 16:30:00,1.56005,1.56005,1.5598,1.5599,203600000.0
2008-12-09 16:31:00,1.55985,1.5599,1.55895,1.55895,152800000.0
2008-12-09 16:32:00,1.55905,1.55905,1.55865,1.5587,105800000.0
2008-12-09 16:33:00,1.55865,1.5589,1.55865,1.55885,77000000.0
2008-12-09 16:34:00,1.5589,1.55945,1.55875,1.55875,199000001.0
2008-12-09 16:35:00,1.55875,1.55895,1.55865,1.5589,163600000.0
2008-12-09 16:36:00,1.55895,1.55935,1.55885,1.55935,207000000.0
2008-12-09 16:37:00,1.55935,1.55965,1.559,1.55965,190800001.0
2008-12-09 16:38:00,1.5596,1.55965,1.55945,1.5595,155199999.0
2008-12-09 16:39:00,1.5595,1.56,1.5595,1.55995,202200000.0
2008-12-09 16:40:00,1.55995,1.56,1.55945,1.55965,209000002.0
2008-12-09 16:41:00,1.55955,1.55965,1.55955,1.55955,170400000.0
2008-12-09 16:42:00,1.55955,1.55985,1.55955,1.55985,153600000.0
2008-12-09 16:43:00,1.55985,1.56005,1.5596,1.56005,144000000.0
2008-12-09 16:44:00,1.56005,1.56075,1.56005,1.5605,205600000.0
2008-12-09 16:45:00,1.56055,1.5606,1.56005,1.5603,240500001.0
2008-12-09 16:46:00,1.56025,1.56045,1.56,1.56005,236800000.0
2008-12-09 16:47:00,1.56005,1.56035,1.56,1.56005,185400000.0
2008-12-09 16:48:00,1.56005,1.5602,1.5598,1.56005,202200000.0
2008-12-09 16:49:00,1.5601,1.56025,1.56,1.56005,140000000.0
2008-12-09 16:50:00,1.56005,1.56045,1.56,1.56015,156800000.0
2008-12-09 16:51:00,1.56015,1.5603,1.5601,1.5602,146800000.0
2008-12-09 16:52:00,1.5602,1.5607,1.56015,1.5604,319600001.0
2008-12-09 16:53:00,1.56055,1.56055,1.5601,1.56025,286000000.0
2008-12-09 16:54:00,1.56025,1.56035,1.55995,1.56005,185200000.0
2008-12-09 16:55:00,1.56005,1.5602,1.5597,1.56005,128900000.0
2008-12-09 16:56:00,1.56,1.5601,1.5598,1.56,136400001.0
2008-12-09 16:57:00,1.5599,1.56005,1.5599,1.55995,65200000.0
2008-12-09 16:58:00,1.55995,1.56015,1.55995,1.56005,98200000.0
2008-12-09 16:59:00,1.56005,1.5603,1.55995,1.55995,47000000.0
2008-12-09 17:00:00,1.56015,1.56085,1.5599,1.5606,198000002.0
2008-12-09 17:01:00,1.5606,1.5607,1.56005,1.56045,253000001.0
2008-12-09 17:02:00,1.56045,1.56055,1.56025,1.5604,231199999.0
2008-12-09 17:03:00,1.56045,1.5605,1.56005,1.56035,224200000.0
2008-12-09 17:04:00,1.56035,1.5606,1.5602,1.5605,169600000.0
2008-12-09 17:05:00,1.56045,1.56085,1.5603,1.56085,252600001.0
2008-12-09 17:06:00,1.5608,1.56235,1.56075,1.56195,223600000.0
2008-12-09 17:07:00,1.562,1.5624,1.5619,1.56195,161400000.0
2008-12-09 17:08:00,1.56195,1.562,1.56135,1.5614,203000000.0
2008-12-09 17:09:00,1.56145,1.5615,1.56125,1.56125,184800000.0
2008-12-09 17:10:00,1.5613,1.56185,1.5613,1.5617,152400002.0
2008-12-09 17:11:00,1.5617,1.56205,1.5616,1.5618,166600000.0
2008-12-09 17:12:00,1.5619,1.562,1.5615,1.5619,120700000.0
2008-12-09 17:13:00,1.5619,1.5619,1.56165,1.56175,213000002.0
2008-12-09 17:14:00,1.5618,1.5627,1.56175,1.56245,146800001.0
2008-12-09 17:15:00,1.56245,1.56255,1.5619,1.56195,201900000.0
2008-12-09 17:16:00,1.56195,1.56235,1.56195,1.56215,147000000.0
2008-12-09 17:17:00,1.5622,1.56285,1.56215,1.56255,136200000.0
2008-12-09 17:18:00,1.56255,1.5628,1.5623,1.5626,254600001.0
2008-12-09 17:19:00,1.5627,1.5629,1.5626,1.56275,156400000.0
2008-12-09 17:20:00,1.56275,1.56295,1.56265,1.56275,163600000.0
2008-12-09 17:21:00,1.5627,1.5629,1.56265,1.5628,148800000.0
2008-12-09 17:22:00,1.5628,1.5629,1.56265,1.5627,343199999.0
2008-12-09 17:23:00,1.5627,1.5629,1.56265,1.56275,150000000.0
2008-12-09 17:24:00,1.56275,1.56285,1.5627,1.56275,191400000.0
2008-12-09 17:25:00,1.56275,1.56285,1.56265,1.56265,175000000.0
2008-12-09 17:26:00,1.56265,1.5628,1.56265,1.5628,136800000.0
2008-12-09 17:27:00,1.56265,1.56265,1.5619,1.5619,286600001.0
2008-12-09 17:28:00,1.56195,1.5624,1.56195,1.5622,198600000.0
2008-12-09 17:29:00,1.56215,1.56235,1.56185,1.56185,238200001.0
2008-12-09 17:30:00,1.5619,1.56235,1.56175,1.56195,253200002.0
2008-12-09 17:31:00,1.5619,1.5627,1.56185,1.56245,290000000.0
2008-12-09 17:32:00,1.5625,1.56285,1.56245,1.56255,208000000.0
2008-12-09 17:33:00,1.5627,1.563,1.56245,1.56275,230400000.0
2008-12-09 17:34:00,1.5627,1.563,1.5625,1.5628,173400000.0
2008-12-09 17:35:00,1.56275,1.5629,1.5625,1.5626,215400000.0
2008-12-09 17:36:00,1.56265,1.56285,1.56255,1.56265,177600000.0
2008-12-09 17:37:00,1.56265,1.5627,1.5626,1.56265,42000000.0
2008-12-09 17:38:00,1.5627,1.5629,1.56265,1.56275,275599999.0
2008-12-09 17:39:00,1.56275,1.5629,1.56265,1.56265,334400000.0
2008-12-09 17:40:00,1.56265,1.56285,1.5626,1.5628,134600000.0
2008-12-09 17:41:00,1.5627,1.56285,1.5627,1.5627,67400000.0
2008-12-09 17:42:00,1.5627,1.5629,1.56255,1.56275,306800000.0
2008-12-09 17:43:00,1.5629,1.5636,1.56285,1.56345,227200000.0
2008-12-09 17:44:00,1.5635,1.5635,1.5628,1.56325,285600001.0
2008-12-09 17:45:00,1.5632,1.5634,1.56315,1.56325,322600000.0
2008-12-09 17:46:00,1.56325,1.5636,1.56315,1.56325,423200000.0
2008-12-09 17:47:00,1.5633,1.56345,1.5629,1.5632,239600000.0
2008-12-09 17:48:00,1.5632,1.56325,1.5624,1.5624,226800000.0
2008-12-09 17:49:00,1.5624,1.5624,1.562,1.56215,266700000.0
2008-12-09 17:50:00,1.56215,1.56235,1.5621,1.56215,127400000.0
2008-12-09 17:51:00,1.56215,1.56265,1.5621,1.5625,203400001.0
2008-12-09 17:52:00,1.5625,1.56265,1.56225,1.5623,185800002.0
2008-12-09 17:53:00,1.56225,1.5623,1.5621,1.56215,323399998.0
2008-12-09 17:54:00,1.56215,1.56245,1.56215,1.5622,351000000.0
2008-12-09 17:55:00,1.5622,1.5623,1.56095,1.56095,314599998.0
2008-12-09 17:56:00,1.56105,1.5614,1.5609,1.56125,243800000.0
2008-12-09 17:57:00,1.56125,1.5618,1.56105,1.5614,389200001.0
2008-12-09 17:58:00,1.5614,1.5617,1.5612,1.5612,443199998.0
2008-12-09 17:59:00,1.5612,1.56135,1.55965,1.56,417050001.0
2008-12-09 18:00:00,1.55995,1.56135,1.55985,1.56125,230000000.0
2008-12-09 18:01:00,1.56125,1.5614,1.5609,1.56095,208000001.0
2008-12-09 18:02:00,1.56095,1.56225,1.56095,1.5619,222200000.0
2008-12-09 18:03:00,1.5619,1.56205,1.5614,1.56145,335200000.0
2008-12-09 18:04:00,1.56145,1.5617,1.56095,1.56095,147400000.0
2008-12-09 18:05:00,1.5609,1.561,1.56045,1.5608,286600001.0
2008-12-09 18:06:00,1.56085,1.5612,1.5607,1.56115,186400003.0
2008-12-09 18:07:00,1.56125,1.56135,1.56085,1.56115,275399999.0
2008-12-09 18:08:00,1.56115,1.56125,1.5609,1.56095,232800000.0
2008-12-09 18:09:00,1.56095,1.561,1.56065,1.56065,226400000.0
2008-12-09 18:10:00,1.56065,1.56065,1.56045,1.56045,92000000.0
2008-12-09 18:11:00,1.56045,1.5607,1.5601,1.5607,127400000.0
2008-12-09 18:12:00,1.56075,1.56085,1.5606,1.56075,68600000.0
2008-12-09 18:13:00,1.56075,1.5616,1.56075,1.5615,182200000.0
2008-12-09 18:14:00,1.5615,1.5615,1.56085,1.56085,151599999.0
2008-12-09 18:15:00,1.5609,1.56095,1.56005,1.56005,313600001.0
2008-12-09 18:16:00,1.56005,1.5606,1.55995,1.56055,198800000.0
2008-12-09 18:17:00,1.56055,1.5606,1.5598,1.5599,202200000.0
2008-12-09 18:18:00,1.5599,1.56025,1.5598,1.5602,137200000.0
2008-12-09 18:19:00,1.56015,1.56045,1.56005,1.56035,149400000.0
2008-12-09 18:20:00,1.56045,1.5606,1.56015,1.5605,113000000.0
2008-12-09 18:21:00,1.5605,1.5608,1.5604,1.56055,179600000.0
2008-12-09 18:22:00,1.56055,1.56065,1.56045,1.56045,189000000.0
2008-12-09 18:23:00,1.5605,1.56055,1.5603,1.5603,182600000.0
2008-12-09 18:24:00,1.56035,1.5605,1.56015,1.5603,205000001.0
2008-12-09 18:25:00,1.5603,1.56035,1.55995,1.56005,185000000.0
2008-12-09 18:26:00,1.5601,1.56215,1.56005,1.56175,207100000.0
2008-12-09 18:27:00,1.5618,1.5619,1.56125,1.56125,161400000.0
2008-12-09 18:28:00,1.56125,1.5613,1.56065,1.561,284999999.0
2008-12-09 18:29:00,1.561,1.56115,1.56045,1.56045,171200001.0
2008-12-09 18:30:00,1.5605,1.56255,1.56045,1.5624,206800003.0
2008-12-09 18:31:00,1.56245,1.56255,1.5621,1.5621,304000006.0
2008-12-09 18:32:00,1.5621,1.56305,1.5621,1.56295,242400004.0
2008-12-09 18:33:00,1.56295,1.5632,1.56265,1.5629,406399998.0
2008-12-09 18:34:00,1.5629,1.56335,1.56275,1.56315,344799997.0
2008-12-09 18:35:00,1.56305,1.5635,1.563,1.5633,481199997.0
2008-12-09 18:36:00,1.5633,1.5634,1.56285,1.56295,752799995.0
2008-12-09 18:37:00,1.56295,1.5631,1.56255,1.56255,515799999.0
2008-12-09 18:38:00,1.56255,1.5629,1.56225,1.5623,377399996.0
2008-12-09 18:39:00,1.5623,1.56235,1.56225,1.56235,201000000.0
2008-12-09 18:40:00,1.56235,1.5629,1.5623,1.5629,86200000.0
2008-12-09 18:41:00,1.5629,1.56355,1.5629,1.5634,504800004.0
2008-12-09 18:42:00,1.5634,1.56355,1.5629,1.56295,592599997.0
2008-12-09 18:43:00,1.5629,1.5629,1.56135,1.5616,538000000.0
2008-12-09 18:44:00,1.5617,1.56185,1.56155,1.56155,283200001.0
2008-12-09 18:45:00,1.56155,1.56165,1.5612,1.56125,285544000.0
2008-12-09 18:46:00,1.56125,1.5613,1.56085,1.56125,64120000.0
2008-12-09 18:47:00,1.56125,1.56125,1.56085,1.56095,81118000.0
2008-12-09 18:48:00,1.56095,1.5616,1.56095,1.5614,370399997.0
2008-12-09 18:49:00,1.5614,1.56155,1.56125,1.56135,362000000.0
2008-12-09 18:50:00,1.56135,1.56175,1.56105,1.5616,395600000.0
2008-12-09 18:51:00,1.5617,1.56185,1.5615,1.56175,600399990.0
2008-12-09 18:52:00,1.56175,1.5619,1.5616,1.56175,179000000.0
2008-12-09 18:53:00,1.56175,1.5619,1.5616,1.56175,412599995.0
2008-12-09 18:54:00,1.56175,1.56185,1.5617,1.56185,278800000.0
2008-12-09 18:55:00,1.56185,1.56205,1.56145,1.56165,806799993.0
2008-12-09 18:56:00,1.56155,1.56205,1.5612,1.5613,690799999.0
2008-12-09 18:57:00,1.5613,1.5615,1.56125,1.56145,409399995.0
2008-12-09 18:58:00,1.5616,1.56165,1.56115,1.56125,379799999.0
2008-12-09 18:59:00,1.56125,1.5613,1.5603,1.5603,144802000.0
2008-12-09 19:00:00,1.56045,1.5608,1.56045,1.56075,132000000.0
2008-12-09 19:01:00,1.5607,1.56105,1.56045,1.56085,85000000.0
2008-12-09 19:02:00,1.5608,1.56085,1.56055,1.56055,159400000.0
2008-12-09 19:03:00,1.5605,1.5606,1.5603,1.5606,140000000.0
2008-12-09 19:04:00,1.56065,1.561,1.56055,1.56075,144400000.0
2008-12-09 19:05:00,1.56085,1.5614,1.56085,1.56105,146800001.0
2008-12-09 19:06:00,1.56105,1.56155,1.56095,1.56115,214600000.0
2008-12-09 19:07:00,1.56115,1.5615,1.56065,1.5614,363600003.0
2008-12-09 19:08:00,1.5614,1.56235,1.5614,1.56235,112200000.0
2008-12-09 19:09:00,1.5624,1.56255,1.5615,1.5615,213800003.0
2008-12-09 19:10:00,1.5616,1.5617,1.5613,1.5615,183800006.0
2008-12-09 19:11:00,1.56145,1.5619,1.56135,1.5615,166000000.0
2008-12-09 19:12:00,1.5615,1.5634,1.5614,1.5634,322400003.0
2008-12-09 19:13:00,1.56345,1.56445,1.5632,1.5636,419800001.0
2008-12-09 19:14:00,1.5636,1.56365,1.5625,1.56275,627200002.0
2008-12-09 19:15:00,1.56275,1.563,1.56195,1.5627,527999999.0
2008-12-09 19:16:00,1.5627,1.5631,1.56225,1.56295,654600000.0
2008-12-09 19:17:00,1.563,1.56315,1.56195,1.56205,617400001.0
2008-12-09 19:18:00,1.56205,1.56275,1.56195,1.56265,244200000.0
2008-12-09 19:19:00,1.5624,1.5627,1.5624,1.5624,253800000.0
2008-12-09 19:20:00,1.56245,1.5627,1.56245,1.56245,366399995.0
2008-12-09 19:21:00,1.56235,1.56235,1.56195,1.56195,407600002.0
2008-12-09 19:22:00,1.56195,1.56195,1.56105,1.56125,453200006.0
2008-12-09 19:23:00,1.56115,1.56205,1.5611,1.56195,371200001.0
2008-12-09 19:24:00,1.56185,1.56215,1.5618,1.56195,274200002.0
2008-12-09 19:25:00,1.56195,1.5622,1.56175,1.56205,369600002.0
2008-12-09 19:26:00,1.5622,1.5623,1.5616,1.5622,506400002.0
2008-12-09 19:27:00,1.5622,1.56235,1.5616,1.5616,468000001.0
2008-12-09 19:28:00,1.5617,1.5619,1.5617,1.5617,256799999.0
2008-12-09 19:29:00,1.56165,1.56215,1.5614,1.56215,561000000.0
2008-12-09 19:30:00,1.5621,1.56235,1.5619,1.56225,234000000.0
2008-12-09 19:31:00,1.56225,1.5623,1.56135,1.56175,303000000.0
2008-12-09 19:32:00,1.56175,1.56175,1.56105,1.56115,176200000.0
2008-12-09 19:33:00,1.56115,1.56135,1.56095,1.561,118000000.0
2008-12-09 19:34:00,1.56095,1.561,1.56045,1.56075,236600000.0
2008-12-09 19:35:00,1.56075,1.561,1.56075,1.56075,150400000.0
2008-12-09 19:36:00,1.56075,1.56115,1.56065,1.56115,166400000.0
2008-12-09 19:37:00,1.56125,1.56155,1.56,1.56045,293200000.0
2008-12-09 19:38:00,1.56045,1.5606,1.55995,1.56035,266800000.0
2008-12-09 19:39:00,1.56035,1.5609,1.56025,1.5609,202200000.0
2008-12-09 19:40:00,1.5609,1.56095,1.56035,1.5606,322799999.0
2008-12-09 19:41:00,1.56065,1.5611,1.56065,1.5609,479400008.0
2008-12-09 19:42:00,1.56085,1.56145,1.56085,1.5613,742000003.0
2008-12-09 19:43:00,1.5614,1.562,1.5613,1.5619,139600000.0
2008-12-09 19:44:00,1.5619,1.56205,1.56115,1.5613,373700004.0
2008-12-09 19:45:00,1.5613,1.56135,1.5609,1.56105,298900001.0
2008-12-09 19:46:00,1.56105,1.56105,1.5606,1.56075,448600001.0
2008-12-09 19:47:00,1.56065,1.5612,1.5606,1.5611,518200005.0
2008-12-09 19:48:00,1.5611,1.56145,1.56035,1.5614,614400004.0
2008-12-09 19:49:00,1.5615,1.5617,1.56065,1.5607,903000004.0
2008-12-09 19:50:00,1.56075,1.56115,1.56075,1.561,290800002.0
2008-12-09 19:51:00,1.56115,1.56115,1.56095,1.561,342806501.0
2008-12-09 19:52:00,1.561,1.5612,1.56095,1.56095,353365000.0
2008-12-09 19:53:00,1.561,1.5612,1.56095,1.56095,192296500.0
2008-12-09 19:54:00,1.56095,1.56095,1.55995,1.5603,199150000.0
2008-12-09 19:55:00,1.5603,1.56065,1.56,1.56015,147600000.0
2008-12-09 19:56:00,1.5602,1.5603,1.56,1.5603,306199997.0
2008-12-09 19:57:00,1.56035,1.5604,1.55995,1.56005,202800001.0
2008-12-09 19:58:00,1.5602,1.5604,1.5599,1.56035,208400000.0
2008-12-09 19:59:00,1.5603,1.5607,1.56,1.56,111200000.0
2008-12-09 20:00:00,1.56,1.5606,1.56,1.5604,295400000.0
2008-12-09 20:01:00,1.56045,1.5606,1.56,1.56,137000000.0
2008-12-09 20:02:00,1.56,1.5603,1.55995,1.56005,237606500.0
2008-12-09 20:03:00,1.56005,1.56005,1.56005,1.56005,7000000.0
2008-12-09 20:04:00,1.56005,1.5601,1.56005,1.56005,7243000.0
2008-12-09 20:05:00,1.56005,1.56005,1.5596,1.55975,170600000.0
2008-12-09 20:06:00,1.55975,1.55985,1.55965,1.5597,72800000.0
2008-12-09 20:07:00,1.55965,1.55985,1.5596,1.55975,172000000.0
2008-12-09 20:08:00,1.55975,1.5598,1.55965,1.55975,51000000.0
2008-12-09 20:09:00,1.55975,1.5598,1.5597,1.5598,81500000.0
2008-12-09 20:10:00,1.5598,1.5598,1.5598,1.5598,21180000.0
2008-12-09 20:11:00,1.5598,1.5598,1.5594,1.5595,39200000.0
2008-12-09 20:12:00,1.5595,1.55995,1.5595,1.55995,183800000.0
2008-12-09 20:13:00,1.55995,1.55995,1.55945,1.55965,284400000.0
2008-12-09 20:14:00,1.5597,1.5597,1.55945,1.55945,316200001.0
2008-12-09 20:15:00,1.55945,1.5595,1.5592,1.5593,241200000.0
2008-12-09 20:16:00,1.55925,1.55935,1.5585,1.5585,319600000.0
2008-12-09 20:17:00,1.5585,1.55855,1.5585,1.5585,105600000.0
2008-12-09 20:18:00,1.5585,1.55865,1.5581,1.5581,96200001.0
2008-12-09 20:19:00,1.5581,1.55845,1.5581,1.5582,198800000.0
2008-12-09 20:20:00,1.55815,1.5585,1.55815,1.5584,200600000.0
2008-12-09 20:21:00,1.5584,1.55945,1.5584,1.55915,152600000.0
2008-12-09 20:22:00,1.5592,1.55935,1.55855,1.5588,167400001.0
2008-12-09 20:23:00,1.55875,1.559,1.5586,1.55885,129200000.0
2008-12-09 20:24:00,1.5588,1.559,1.55855,1.55875,94800000.0
2008-12-09 20:25:00,1.5588,1.55885,1.55845,1.55855,189200000.0
2008-12-09 20:26:00,1.5586,1.55915,1.5586,1.5586,143599999.0
2008-12-09 20:27:00,1.55855,1.55875,1.55845,1.55845,280399999.0
2008-12-09 20:28:00,1.55845,1.55855,1.558,1.558,457800000.0
2008-12-09 20:29:00,1.558,1.55895,1.558,1.55865,340600001.0
2008-12-09 20:30:00,1.5586,1.55895,1.55815,1.5584,234200000.0
2008-12-09 20:31:00,1.55835,1.5586,1.5581,1.55815,318200001.0
2008-12-09 20:32:00,1.55815,1.55815,1.558,1.558,82400000.0
2008-12-09 20:33:00,1.558,1.55835,1.55795,1.5581,239400001.0
2008-12-09 20:34:00,1.5581,1.55855,1.558,1.5584,436600002.0
2008-12-09 20:35:00,1.55835,1.55855,1.558,1.55815,269400000.0
2008-12-09 20:36:00,1.55815,1.55865,1.55815,1.55855,332600000.0
2008-12-09 20:37:00,1.5585,1.55875,1.55825,1.55865,195999999.0
2008-12-09 20:38:00,1.55865,1.55875,1.5585,1.5587,119000001.0
2008-12-09 20:39:00,1.5588,1.5599,1.55855,1.5599,137000000.0
2008-12-09 20:40:00,1.5599,1.5599,1.5593,1.5593,109000001.0
2008-12-09 20:41:00,1.5594,1.55955,1.55905,1.5594,196000004.0
2008-12-09 20:42:00,1.5593,1.5595,1.55895,1.5592,118200000.0
2008-12-09 20:43:00,1.55925,1.55945,1.55865,1.55875,209600000.0
2008-12-09 20:44:00,1.5587,1.55885,1.55825,1.55825,240400001.0
2008-12-09 20:45:00,1.5583,1.55875,1.5582,1.5585,111400000.0
2008-12-09 20:46:00,1.55845,1.5588,1.5584,1.5586,204000000.0
2008-12-09 20:47:00,1.5585,1.5595,1.55825,1.55925,290400000.0
2008-12-09 20:48:00,1.55925,1.5596,1.559,1.5595,126600000.0
2008-12-09 20:49:00,1.55945,1.5599,1.55915,1.55955,184200000.0
2008-12-09 20:50:00,1.55965,1.5598,1.5595,1.5595,58200000.0
2008-12-09 20:51:00,1.5595,1.5595,1.5587,1.55915,223200002.0
2008-12-09 20:52:00,1.5592,1.55925,1.55865,1.5589,240800002.0
2008-12-09 20:53:00,1.5589,1.55915,1.55865,1.5588,151200001.0
2008-12-09 20:54:00,1.55875,1.55875,1.5582,1.55855,210600001.0
2008-12-09 20:55:00,1.5586,1.55925,1.55855,1.55925,263200000.0
2008-12-09 20:56:00,1.55925,1.5593,1.55885,1.55915,111400000.0
2008-12-09 20:57:00,1.55925,1.55925,1.5584,1.5586,148200000.0
2008-12-09 20:58:00,1.5587,1.55885,1.5583,1.5585,172400001.0
2008-12-09 20:59:00,1.55845,1.5585,1.5583,1.55835,50800001.0
2008-12-09 21:00:00,1.55825,1.55825,1.5579,1.55805,143000002.0
2008-12-09 21:01:00,1.5582,1.5583,1.55795,1.55795,205600000.0
2008-12-09 21:02:00,1.55795,1.55805,1.55775,1.5579,175000000.0
2008-12-09 21:03:00,1.55785,1.5583,1.5578,1.5579,192200000.0
2008-12-09 21:04:00,1.5579,1.55815,1.55785,1.55795,242200001.0
2008-12-09 21:05:00,1.558,1.55835,1.55795,1.558,102000001.0
2008-12-09 21:06:00,1.55805,1.55805,1.5578,1.5579,166400000.0
2008-12-09 21:07:00,1.5579,1.55805,1.5578,1.5579,196600001.0
2008-12-09 21:08:00,1.55795,1.558,1.5574,1.5574,320399999.0
2008-12-09 21:09:00,1.55755,1.5588,1.55745,1.5588,252400001.0
2008-12-09 21:10:00,1.55895,1.55895,1.5578,1.5581,388600001.0
2008-12-09 21:11:00,1.558,1.5587,1.558,1.5583,259399999.0
2008-12-09 21:12:00,1.5583,1.5583,1.5577,1.5579,140200002.0
2008-12-09 21:13:00,1.55805,1.55825,1.5574,1.5582,257800000.0
2008-12-09 21:14:00,1.55825,1.55845,1.5579,1.5581,244600001.0
2008-12-09 21:15:00,1.55815,1.5587,1.55815,1.5582,170600001.0
2008-12-09 21:16:00,1.5582,1.5582,1.55765,1.55765,179200000.0
2008-12-09 21:17:00,1.55765,1.5578,1.5576,1.5578,144600000.0
2008-12-09 21:18:00,1.5579,1.558,1.5579,1.558,140200000.0
2008-12-09 21:19:00,1.558,1.5584,1.55795,1.5583,131600000.0
2008-12-09 21:20:00,1.55815,1.5583,1.5579,1.5582,169400000.0
2008-12-09 21:21:00,1.55815,1.55835,1.5574,1.55745,242400001.0
2008-12-09 21:22:00,1.5575,1.55755,1.55725,1.55735,380800000.0
2008-12-09 21:23:00,1.5574,1.5576,1.5568,1.5568,254600001.0
2008-12-09 21:24:00,1.55685,1.5571,1.5565,1.5566,294000000.0
2008-12-09 21:25:00,1.5566,1.557,1.55655,1.55655,180800000.0
2008-12-09 21:26:00,1.55655,1.55685,1.5565,1.5565,179400000.0
2008-12-09 21:27:00,1.5566,1.55665,1.55655,1.55665,78200000.0
2008-12-09 21:28:00,1.5566,1.5566,1.55655,1.55655,169800000.0
2008-12-09 21:29:00,1.55655,1.5566,1.55655,1.55655,99000000.0
2008-12-09 21:30:00,1.55655,1.55665,1.55655,1.5566,284599999.0
2008-12-09 21:31:00,1.55655,1.55695,1.55655,1.55695,219800000.0
2008-12-09 21:32:00,1.55695,1.55775,1.55685,1.5576,102400000.0
2008-12-09 21:33:00,1.5576,1.55765,1.5572,1.5574,124800000.0
2008-12-09 21:34:00,1.5574,1.5575,1.55705,1.5575,151600000.0
2008-12-09 21:35:00,1.5576,1.5579,1.5573,1.5577,186799999.0
2008-12-09 21:36:00,1.55775,1.5578,1.5575,1.5575,141400000.0
2008-12-09 21:37:00,1.5575,1.5575,1.5568,1.55695,371600003.0
2008-12-09 21:38:00,1.557,1.557,1.5565,1.55675,261800000.0
2008-12-09 21:39:00,1.55675,1.5572,1.55665,1.5572,138200000.0
2008-12-09 21:40:00,1.55715,1.55735,1.55695,1.55735,152000000.0
2008-12-09 21:41:00,1.55725,1.55725,1.5566,1.55665,341999999.0
2008-12-09 21:42:00,1.5567,1.5568,1.5565,1.55655,264200000.0
2008-12-09 21:43:00,1.55655,1.55655,1.55655,1.55655,312600000.0
2008-12-09 21:44:00,1.55655,1.5566,1.55655,1.55655,224400000.0
2008-12-09 21:45:00,1.55655,1.55655,1.55655,1.55655,133200000.0
2008-12-09 21:46:00,1.55655,1.55655,1.55655,1.55655,125200000.0
2008-12-09 21:47:00,1.55655,1.5568,1.55655,1.5567,376800000.0
2008-12-09 21:48:00,1.5566,1.5574,1.5566,1.55725,201200000.0
2008-12-09 21:49:00,1.55735,1.5575,1.55715,1.5572,179000000.0
2008-12-09 21:50:00,1.5573,1.5573,1.55645,1.55655,199200000.0
2008-12-09 21:51:00,1.5566,1.55695,1.5566,1.5567,174600000.0
2008-12-09 21:52:00,1.5567,1.5568,1.5567,1.5567,94999998.0
2008-12-09 21:53:00,1.55675,1.5568,1.55655,1.5567,157600000.0
2008-12-09 21:54:00,1.5567,1.55695,1.5567,1.5568,127600000.0
2008-12-09 21:55:00,1.55685,1.557,1.5566,1.5568,127400000.0
2008-12-09 21:56:00,1.55675,1.55765,1.55675,1.5574,237600000.0
2008-12-09 21:57:00,1.55755,1.55795,1.55735,1.5575,233800001.0
2008-12-09 21:58:00,1.55755,1.55765,1.55705,1.5575,243600000.0
2008-12-09 21:59:00,1.55755,1.5578,1.5574,1.55775,184600000.0
2008-12-09 22:00:00,1.55775,1.5578,1.55775,1.55775,57600000.0
2008-12-09 22:01:00,1.55775,1.5579,1.55755,1.5576,217000001.0
2008-12-09 22:02:00,1.55765,1.5579,1.55715,1.55735,212800001.0
2008-12-09 22:03:00,1.55735,1.558,1.5573,1.5576,181400000.0
2008-12-09 22:04:00,1.5576,1.5581,1.5576,1.5577,148400000.0
2008-12-09 22:05:00,1.5576,1.5577,1.55725,1.5575,205200000.0
2008-12-09 22:06:00,1.5575,1.5575,1.55715,1.5573,196000000.0
2008-12-09 22:07:00,1.55725,1.5577,1.5571,1.5571,128400000.0
2008-12-09 22:08:00,1.5571,1.5574,1.5569,1.55695,143600001.0
2008-12-09 22:09:00,1.5569,1.55725,1.5568,1.5571,114000000.0
2008-12-09 22:10:00,1.55705,1.55715,1.5569,1.55695,148200000.0
2008-12-09 22:11:00,1.55695,1.55725,1.55695,1.5571,150800000.0
2008-12-09 22:12:00,1.55705,1.55725,1.5569,1.55725,214400000.0
2008-12-09 22:13:00,1.5573,1.55755,1.55715,1.5573,34200000.0
2008-12-09 22:14:00,1.55735,1.55755,1.5571,1.55745,135400000.0
2008-12-09 22:15:00,1.55755,1.55765,1.5567,1.55735,126400000.0
2008-12-09 22:16:00,1.55735,1.5575,1.55735,1.55735,212200000.0
2008-12-09 22:17:00,1.55735,1.5574,1.55735,1.55735,109800000.0
2008-12-09 22:18:00,1.5574,1.55755,1.55735,1.55735,197200000.0
2008-12-09 22:19:00,1.55735,1.55765,1.55735,1.55765,104800000.0
2008-12-09 22:20:00,1.5577,1.5579,1.5575,1.55785,113800001.0
2008-12-09 22:21:00,1.5579,1.5582,1.5574,1.5577,235800001.0
2008-12-09 22:22:00,1.5577,1.5578,1.5575,1.5575,106800000.0
2008-12-09 22:23:00,1.55745,1.5576,1.5574,1.5576,79000000.0
2008-12-09 22:24:00,1.5576,1.55795,1.55755,1.5579,102200001.0
2008-12-09 22:25:00,1.5578,1.5578,1.55745,1.5576,87000000.0
2008-12-09 22:26:00,1.5576,1.5577,1.55735,1.55755,161200001.0
2008-12-09 22:27:00,1.55755,1.55755,1.55735,1.55735,137800000.0
2008-12-09 22:28:00,1.55735,1.55735,1.55735,1.55735,8400000.0
2008-12-09 22:29:00,1.55735,1.5574,1.55685,1.5574,122600001.0
2008-12-09 22:30:00,1.5574,1.55745,1.557,1.5573,165200000.0
2008-12-09 22:31:00,1.5574,1.55745,1.55725,1.55735,120400000.0
2008-12-09 22:32:00,1.5573,1.5576,1.5571,1.5571,67800000.0
2008-12-09 22:33:00,1.557,1.55705,1.5566,1.5567,82400000.0
2008-12-09 22:34:00,1.5567,1.55685,1.55655,1.55665,106400001.0
2008-12-09 22:35:00,1.55665,1.55675,1.55655,1.5566,155200000.0
2008-12-09 22:36:00,1.5566,1.55715,1.5566,1.5568,161000000.0
2008-12-09 22:37:00,1.5568,1.5568,1.5566,1.55665,149200001.0
2008-12-09 22:38:00,1.5566,1.5566,1.55655,1.55655,62600000.0
2008-12-09 22:39:00,1.55655,1.55665,1.55655,1.5566,49400000.0
2008-12-09 22:40:00,1.55665,1.55725,1.5566,1.55715,158000000.0
2008-12-09 22:41:00,1.55715,1.55735,1.55715,1.5573,148600000.0
2008-12-09 22:42:00,1.55735,1.5574,1.55705,1.55705,75800001.0
2008-12-09 22:43:00,1.55705,1.5571,1.55705,1.5571,94200000.0
2008-12-09 22:44:00,1.55705,1.55715,1.55685,1.55705,180000000.0
2008-12-09 22:45:00,1.55705,1.5571,1.55675,1.5571,179800000.0
2008-12-09 22:46:00,1.5571,1.5574,1.5568,1.55685,126200000.0
2008-12-09 22:47:00,1.5568,1.5572,1.5568,1.55705,81799999.0
2008-12-09 22:48:00,1.5572,1.5576,1.5572,1.55745,93400000.0
2008-12-09 22:49:00,1.5574,1.5574,1.5568,1.5571,133800000.0
2008-12-09 22:50:00,1.5571,1.55755,1.55675,1.55735,258200000.0
2008-12-09 22:51:00,1.5573,1.55745,1.5572,1.55735,77000000.0
2008-12-09 22:52:00,1.55735,1.55745,1.55685,1.557,64000000.0
2008-12-09 22:53:00,1.55705,1.55705,1.55675,1.55675,42600000.0
2008-12-09 22:54:00,1.5568,1.55685,1.55675,1.55675,18800000.0
2008-12-09 22:55:00,1.55675,1.55675,1.55675,1.55675,10400000.0
2008-12-09 22:56:00,1.55639,1.5568,1.55639,1.55669,33200000.0
2008-12-09 22:57:00,1.55675,1.55695,1.55675,1.55675,131000000.0
2008-12-09 22:58:00,1.5568,1.55685,1.55675,1.5568,106400000.0
2008-12-09 22:59:00,1.5569,1.5569,1.5569,1.5569,6000000.0
2008-12-09 23:00:00,1.5568,1.557,1.55665,1.55675,194000001.0
2008-12-09 23:01:00,1.55675,1.55675,1.55675,1.55675,23600000.0
2008-12-09 23:02:00,1.55685,1.5569,1.55685,1.55685,16000000.0
2008-12-09 23:03:00,1.55685,1.55685,1.5565,1.55675,38200000.0
2008-12-09 23:04:00,1.55675,1.55675,1.55655,1.55665,85600000.0
2008-12-09 23:05:00,1.5566,1.5568,1.55655,1.55675,129600000.0
2008-12-09 23:06:00,1.5567,1.5567,1.55665,1.5567,17400000.0
2008-12-09 23:07:00,1.55665,1.5568,1.55665,1.55665,53399999.0
2008-12-09 23:08:00,1.55665,1.55665,1.55665,1.55665,3200000.0
2008-12-09 23:09:00,1.5567,1.55695,1.55665,1.55665,65800000.0
2008-12-09 23:10:00,1.55638,1.55638,1.55633,1.55635,71200000.0
2008-12-09 23:11:00,1.55665,1.55665,1.55665,1.55665,20000000.0
2008-12-09 23:12:00,1.55665,1.55665,1.55665,1.55665,68600000.0
2008-12-09 23:13:00,1.5566,1.5566,1.55655,1.55655,38000000.0
2008-12-09 23:14:00,1.55655,1.55655,1.55655,1.55655,90600000.0
2008-12-09 23:15:00,1.55655,1.55655,1.55655,1.55655,176000000.0
2008-12-09 23:16:00,1.55655,1.55655,1.55655,1.55655,155800000.0
2008-12-09 23:17:00,1.55655,1.55655,1.55655,1.55655,16400000.0
2008-12-09 23:18:00,1.55655,1.55655,1.55655,1.55655,166800000.0
2008-12-09 23:19:00,1.55655,1.55685,1.55655,1.5567,144800000.0
2008-12-09 23:20:00,1.55665,1.557,1.55665,1.557,52200000.0
2008-12-09 23:21:00,1.5571,1.5571,1.5569,1.5569,16600000.0
2008-12-09 23:22:00,1.5569,1.55695,1.5569,1.55695,3200000.0
2008-12-09 23:23:00,1.55695,1.5571,1.55685,1.55685,15800000.0
2008-12-09 23:24:00,1.5569,1.5569,1.55685,1.5569,8400000.0
2008-12-09 23:25:00,1.55695,1.5571,1.5569,1.557,20000000.0
2008-12-09 23:26:00,1.557,1.5571,1.5569,1.5569,20000000.0
2008-12-09 23:27:00,1.5569,1.5569,1.5569,1.5569,4400000.0
2008-12-09 23:28:00,1.5569,1.5571,1.5569,1.5569,22800000.0
2008-12-09 23:29:00,1.557,1.55725,1.5569,1.55715,37600000.0
2008-12-09 23:30:00,1.55725,1.55735,1.5572,1.55735,37800000.0
2008-12-09 23:31:00,1.5574,1.5575,1.55735,1.55735,36400000.0
2008-12-09 23:32:00,1.5573,1.55745,1.5572,1.55735,78600000.0
2008-12-09 23:33:00,1.55745,1.5575,1.5574,1.5575,7000000.0
2008-12-09 23:34:00,1.55745,1.55755,1.55745,1.5575,18800000.0
2008-12-09 23:35:00,1.5575,1.55755,1.5574,1.5574,13600000.0
2008-12-09 23:36:00,1.5574,1.5574,1.5572,1.55725,24600000.0
2008-12-09 23:37:00,1.5573,1.5574,1.5572,1.5574,36400000.0
2008-12-09 23:38:00,1.5575,1.5575,1.5574,1.5574,120600003.0
2008-12-09 23:39:00,1.5574,1.5574,1.5574,1.5574,1600000.0
2008-12-09 23:40:00,1.55745,1.5575,1.5574,1.5574,25200000.0
2008-12-09 23:41:00,1.5574,1.55785,1.5574,1.55755,53800000.0
2008-12-09 23:42:00,1.5576,1.5576,1.5575,1.5575,20800000.0
2008-12-09 23:43:00,1.5575,1.5577,1.5575,1.5577,15800000.0
2008-12-09 23:44:00,1.55765,1.55785,1.55765,1.55785,22200000.0
2008-12-09 23:45:00,1.55785,1.558,1.5576,1.5579,90600000.0
2008-12-09 23:46:00,1.55805,1.5586,1.55805,1.5586,35000000.0
2008-12-09 23:47:00,1.5586,1.5586,1.558,1.558,49400000.0
2008-12-09 23:48:00,1.55805,1.55805,1.55725,1.5574,175000000.0
2008-12-09 23:49:00,1.55745,1.55755,1.55725,1.5575,98000000.0
2008-12-09 23:50:00,1.5575,1.5577,1.557,1.557,123300000.0
2008-12-09 23:51:00,1.55775,1.55805,1.5567,1.5573,165400000.0
2008-12-09 23:52:00,1.5573,1.5575,1.55705,1.55735,87400000.0
2008-12-09 23:53:00,1.5575,1.5584,1.557,1.5576,53600000.0
2008-12-09 23:54:00,1.55775,1.55805,1.5577,1.558,80600000.0
2008-12-09 23:55:00,1.558,1.55805,1.558,1.558,42600000.0
2008-12-09 23:56:00,1.558,1.55805,1.5578,1.55795,64800000.0
2008-12-09 23:57:00,1.55795,1.55795,1.55735,1.55765,86800000.0
2008-12-09 23:58:00,1.5576,1.5582,1.55745,1.5582,75000000.0
2008-12-09 23:59:00,1.5581,1.55825,1.55765,1.55785,23000000.0
2008-12-10 00:00:00,1.5579,1.5579,1.55745,1.5578,13000000.0
2008-12-10 00:01:00,1.55775,1.55785,1.5577,1.55785,6000000.0
2008-12-10 00:02:00,1.55716,1.55769,1.55716,1.55765,159000000.0
2008-12-10 00:03:00,1.5578,1.55795,1.5578,1.55785,7000000.0
2008-12-10 00:04:00,1.5578,1.5578,1.5575,1.55755,10000000.0
2008-12-10 00:05:00,1.55755,1.5576,1.5575,1.5575,10000000.0
2008-12-10 00:06:00,1.55755,1.5576,1.5575,1.55755,5000000.0
2008-12-10 00:07:00,1.5575,1.5578,1.5575,1.5577,16600000.0
2008-12-10 00:08:00,1.55775,1.5578,1.55775,1.55775,11800000.0
2008-12-10 00:09:00,1.55775,1.5579,1.55775,1.55785,13800000.0
2008-12-10 00:10:00,1.55785,1.55795,1.55775,1.5579,28800000.0
2008-12-10 00:11:00,1.55785,1.55785,1.5575,1.5576,23400000.0
2008-12-10 00:12:00,1.5575,1.5578,1.5575,1.5578,6600000.0
2008-12-10 00:13:00,1.55785,1.55785,1.5577,1.55785,4000000.0
2008-12-10 00:14:00,1.5579,1.558,1.5578,1.5578,22800000.0
2008-12-10 00:15:00,1.55785,1.55785,1.5575,1.55775,18800000.0
2008-12-10 00:16:00,1.5577,1.55785,1.5577,1.55785,11200000.0
2008-12-10 00:17:00,1.55785,1.55785,1.55785,1.55785,2400000.0
2008-12-10 00:18:00,1.55785,1.5579,1.55785,1.5579,7800000.0
2008-12-10 00:19:00,1.5579,1.5579,1.55785,1.55785,2600000.0
2008-12-10 00:20:00,1.5579,1.5581,1.5579,1.5581,15400000.0
2008-12-10 00:21:00,1.55794,1.55819,1.55781,1.55791,126400000.0
2008-12-10 00:22:00,1.55805,1.5581,1.5573,1.5577,81000000.0
2008-12-10 00:23:00,1.5578,1.55785,1.5578,1.5578,3000000.0
2008-12-10 00:24:00,1.55785,1.55785,1.55735,1.55745,24200000.0
2008-12-10 00:25:00,1.55745,1.55745,1.55745,1.55745,1600000.0
2008-12-10 00:26:00,1.55745,1.5577,1.5574,1.5575,28400000.0
2008-12-10 00:27:00,1.55755,1.5578,1.55755,1.5578,4600000.0
2008-12-10 00:28:00,1.5578,1.5578,1.5574,1.55745,36600000.0
2008-12-10 00:29:00,1.55765,1.5579,1.5576,1.5576,16600000.0
2008-12-10 00:30:00,1.55765,1.55805,1.55765,1.5579,12200000.0
2008-12-10 00:31:00,1.55805,1.5584,1.55795,1.5582,25400000.0
2008-12-10 00:32:00,1.5579,1.558,1.5579,1.5579,21000000.0
2008-12-10 00:33:00,1.5579,1.55815,1.5579,1.55805,11600000.0
2008-12-10 00:34:00,1.5581,1.5583,1.558,1.55805,17600000.0
2008-12-10 00:35:00,1.558,1.55835,1.558,1.55805,15200000.0
2008-12-10 00:36:00,1.558,1.55805,1.558,1.55805,4600000.0
2008-12-10 00:37:00,1.558,1.558,1.558,1.558,5600000.0
2008-12-10 00:38:00,1.55805,1.55835,1.55805,1.5582,36800000.0
2008-12-10 00:39:00,1.55815,1.55835,1.5581,1.55835,16200000.0
2008-12-10 00:40:00,1.5582,1.5583,1.558,1.5582,18200000.0
2008-12-10 00:41:00,1.55825,1.55835,1.55825,1.55825,5600000.0
2008-12-10 00:42:00,1.5582,1.55825,1.5582,1.55825,2000000.0
2008-12-10 00:43:00,1.5579,1.55825,1.5579,1.55825,4000000.0
2008-12-10 00:44:00,1.5583,1.55835,1.5583,1.5583,3000000.0
2008-12-10 00:45:00,1.5579,1.55825,1.5579,1.55825,52600000.0
2008-12-10 00:46:00,1.5583,1.55835,1.5582,1.5583,15000000.0
2008-12-10 00:47:00,1.55815,1.55815,1.5581,1.5581,2000000.0
2008-12-10 00:48:00,1.55805,1.55805,1.55805,1.55805,1000000.0
2008-12-10 00:49:00,1.558,1.5583,1.558,1.5583,6000000.0
2008-12-10 00:50:00,1.5582,1.55825,1.5582,1.55825,2000000.0
2008-12-10 00:51:00,1.558,1.558,1.558,1.558,4600000.0
2008-12-10 00:52:00,1.558,1.558,1.558,1.558,2000000.0
2008-12-10 00:53:00,1.558,1.558,1.558,1.558,6000000.0
2008-12-10 00:54:00,1.55775,1.558,1.55775,1.558,12000000.0
2008-12-10 00:55:00,1.558,1.558,1.558,1.558,8000000.0
2008-12-10 00:56:00,1.558,1.55805,1.558,1.558,17000000.0
2008-12-10 00:57:00,1.558,1.55805,1.558,1.558,25000000.0
2008-12-10 00:58:00,1.558,1.558,1.558,1.558,1000000.0
2008-12-10 00:59:00,1.558,1.558,1.558,1.558,7000000.0
2008-12-10 01:00:00,1.558,1.558,1.55695,1.55705,27000000.0
2008-12-10 01:01:00,1.5571,1.55715,1.5571,1.55715,16000000.0
2008-12-10 01:02:00,1.55715,1.55715,1.5566,1.5566,48400000.0
2008-12-10 01:03:00,1.5567,1.5573,1.5567,1.55715,21000000.0
2008-12-10 01:04:00,1.55705,1.5577,1.55705,1.5577,30000000.0
2008-12-10 01:05:00,1.5577,1.5577,1.5575,1.5575,4000000.0
2008-12-10 01:06:00,1.55705,1.5574,1.55705,1.5574,9000000.0
2008-12-10 01:07:00,1.55755,1.55755,1.55755,1.55755,1600000.0
2008-12-10 01:08:00,1.55765,1.55765,1.55755,1.55755,5400000.0
2008-12-10 01:09:00,1.55755,1.55755,1.55755,1.55755,1600000.0
2008-12-10 01:10:00,1.55755,1.5576,1.55755,1.5576,3200000.0
2008-12-10 01:11:00,1.55755,1.5577,1.55755,1.5576,14200000.0
2008-12-10 01:12:00,1.5577,1.5577,1.5575,1.5575,8400000.0
2008-12-10 01:13:00,1.5575,1.5575,1.55695,1.55705,13400000.0
2008-12-10 01:14:00,1.55715,1.5579,1.557,1.5579,26400000.0
2008-12-10 01:15:00,1.55765,1.5578,1.5572,1.5578,24000000.0
2008-12-10 01:16:00,1.55805,1.55805,1.5579,1.558,20000000.0
2008-12-10 01:17:00,1.55795,1.558,1.55795,1.558,4000000.0
2008-12-10 01:18:00,1.5573,1.55785,1.55725,1.55785,6800000.0
2008-12-10 01:19:00,1.5579,1.558,1.5579,1.558,10000000.0
2008-12-10 01:20:00,1.55795,1.558,1.55785,1.558,11000000.0
2008-12-10 01:21:00,1.55795,1.558,1.55795,1.558,4000000.0
2008-12-10 01:22:00,1.55805,1.5581,1.5579,1.558,11000000.0
2008-12-10 01:23:00,1.55805,1.55805,1.55785,1.558,15000000.0
2008-12-10 01:24:00,1.55795,1.55805,1.55795,1.558,10000000.0
2008-12-10 01:25:00,1.55755,1.5579,1.55755,1.5579,34600000.0
2008-12-10 01:26:00,1.5579,1.55815,1.5579,1.558,17000000.0
2008-12-10 01:27:00,1.558,1.55815,1.5574,1.5575,18800000.0
2008-12-10 01:28:00,1.5575,1.55785,1.5575,1.55785,5600000.0
2008-12-10 01:29:00,1.558,1.558,1.55795,1.558,6000000.0
2008-12-10 01:30:00,1.55795,1.558,1.5579,1.558,13000000.0
2008-12-10 01:31:00,1.558,1.55805,1.5579,1.558,13000000.0
2008-12-10 01:32:00,1.558,1.558,1.5579,1.558,9000000.0
2008-12-10 01:33:00,1.55805,1.55805,1.55795,1.558,10000000.0
2008-12-10 01:34:00,1.55795,1.55805,1.5579,1.558,15000000.0
2008-12-10 01:35:00,1.5579,1.55805,1.55735,1.55745,52000000.0
2008-12-10 01:36:00,1.55745,1.55745,1.55745,1.55745,32600000.0
2008-12-10 01:37:00,1.55745,1.55785,1.55745,1.5578,8600000.0
2008-12-10 01:38:00,1.55735,1.558,1.55735,1.558,43200000.0
2008-12-10 01:39:00,1.558,1.55815,1.558,1.558,8600000.0
2008-12-10 01:40:00,1.55795,1.558,1.55795,1.558,2000000.0
2008-12-10 01:41:00,1.55791,1.55791,1.55769,1.55774,13400000.0
2008-12-10 01:42:00,1.55755,1.55765,1.55755,1.55765,32000000.0
2008-12-10 01:43:00,1.5579,1.55805,1.5579,1.55805,10000000.0
2008-12-10 01:44:00,1.558,1.55815,1.558,1.558,10800000.0
2008-12-10 01:45:00,1.5581,1.5581,1.558,1.558,13400000.0
2008-12-10 01:46:00,1.55795,1.558,1.55795,1.558,2000000.0
2008-12-10 01:47:00,1.5581,1.5581,1.55795,1.558,11400000.0
2008-12-10 01:48:00,1.55795,1.558,1.55795,1.558,4000000.0
2008-12-10 01:49:00,1.55795,1.558,1.55795,1.558,2000000.0
2008-12-10 01:50:00,1.558,1.558,1.5579,1.5579,4000000.0
2008-12-10 01:51:00,1.55765,1.55785,1.55765,1.55785,2000000.0
2008-12-10 01:52:00,1.5575,1.55792,1.5575,1.55766,8000000.0
2008-12-10 01:53:00,1.55785,1.55785,1.55785,1.55785,1000000.0
2008-12-10 01:54:00,1.5577,1.55785,1.5577,1.55785,2000000.0
2008-12-10 01:55:00,1.55765,1.558,1.55765,1.55795,75400000.0
2008-12-10 01:56:00,1.55795,1.55795,1.55795,1.55795,12400000.0
2008-12-10 01:57:00,1.5579,1.55792,1.55762,1.5577,244200006.0
2008-12-10 01:58:00,1.55795,1.558,1.55795,1.55795,62400000.0
2008-12-10 01:59:00,1.55795,1.5582,1.5579,1.5579,299200000.0
2008-12-10 02:00:00,1.5579,1.55805,1.5579,1.558,86400002.0
2008-12-10 02:01:00,1.558,1.5581,1.55795,1.55795,111600001.0
2008-12-10 02:02:00,1.55795,1.558,1.55795,1.55795,121600000.0
2008-12-10 02:03:00,1.55795,1.558,1.55795,1.55795,103600000.0
2008-12-10 02:04:00,1.5582,1.5583,1.5582,1.5583,38400000.0
2008-12-10 02:05:00,1.55835,1.5588,1.55815,1.55845,289599997.0
2008-12-10 02:06:00,1.5584,1.55895,1.55825,1.55845,415800000.0
2008-12-10 02:07:00,1.55845,1.55885,1.55835,1.55855,283999998.0
2008-12-10 02:08:00,1.5585,1.55915,1.5585,1.55915,179000001.0
2008-12-10 02:09:00,1.55905,1.55975,1.55905,1.55975,272000000.0
2008-12-10 02:10:00,1.5598,1.5598,1.55895,1.55915,604600000.0
2008-12-10 02:11:00,1.5592,1.5598,1.5591,1.5593,250600000.0
2008-12-10 02:12:00,1.5593,1.5593,1.5593,1.5593,98400000.0
2008-12-10 02:13:00,1.5593,1.5593,1.5593,1.5593,393600000.0
2008-12-10 02:14:00,1.55846,1.5591,1.55846,1.55906,12800000.0
2008-12-10 02:15:00,1.5593,1.55945,1.5593,1.55945,52400000.0
2008-12-10 02:16:00,1.5593,1.55985,1.5593,1.55985,242599998.0
2008-12-10 02:17:00,1.5597,1.55975,1.5597,1.5597,145600000.0
2008-12-10 02:18:00,1.5598,1.55995,1.5598,1.55985,9600000.0
2008-12-10 02:19:00,1.55975,1.55975,1.55935,1.5595,152800000.0
2008-12-10 02:20:00,1.5596,1.5596,1.55935,1.5594,301200001.0
2008-12-10 02:21:00,1.5593,1.5593,1.55895,1.5591,613200000.0
2008-12-10 02:22:00,1.55905,1.55925,1.559,1.5591,240000000.0
2008-12-10 02:23:00,1.5592,1.5592,1.5591,1.5592,128000000.0
2008-12-10 02:24:00,1.5592,1.55935,1.5591,1.5592,459200002.0
2008-12-10 02:25:00,1.5592,1.5595,1.55895,1.55945,585600001.0
2008-12-10 02:26:00,1.55945,1.55945,1.55925,1.55935,144000000.0
2008-12-10 02:27:00,1.55935,1.55975,1.55935,1.55965,392399999.0
2008-12-10 02:28:00,1.5597,1.5597,1.55935,1.55945,479600000.0
2008-12-10 02:29:00,1.5594,1.5595,1.55935,1.5594,472400000.0
2008-12-10 02:30:00,1.55945,1.55965,1.5593,1.55935,281200000.0
2008-12-10 02:31:00,1.55935,1.5596,1.55935,1.5596,70400000.0
2008-12-10 02:32:00,1.5596,1.5597,1.5595,1.5596,96000000.0
2008-12-10 02:33:00,1.5596,1.5596,1.5593,1.5594,257600000.0
2008-12-10 02:34:00,1.5594,1.55945,1.5592,1.55935,227200000.0
2008-12-10 02:35:00,1.55935,1.55945,1.5593,1.55935,176000000.0
2008-12-10 02:36:00,1.5593,1.55945,1.5593,1.55945,80000000.0
2008-12-10 02:37:00,1.55927,1.55942,1.55916,1.55942,11000000.0
2008-12-10 02:38:00,1.5595,1.5596,1.5595,1.5596,48000000.0
2008-12-10 02:39:00,1.5596,1.5596,1.55945,1.5595,128000000.0
2008-12-10 02:40:00,1.5596,1.5596,1.55905,1.55915,142400000.0
2008-12-10 02:41:00,1.55915,1.5602,1.55915,1.5602,291200000.0
2008-12-10 02:42:00,1.55995,1.56005,1.5596,1.5597,271200003.0
2008-12-10 02:43:00,1.55975,1.55975,1.5596,1.5597,512000004.0
2008-12-10 02:44:00,1.55965,1.55975,1.5595,1.5597,440000000.0
2008-12-10 02:45:00,1.55965,1.55995,1.5596,1.5597,503200000.0
2008-12-10 02:46:00,1.55965,1.5597,1.5595,1.5596,480000000.0
2008-12-10 02:47:00,1.55955,1.55955,1.55835,1.5586,253800000.0
2008-12-10 02:48:00,1.5587,1.5588,1.55835,1.55855,510400000.0
2008-12-10 02:49:00,1.5585,1.55855,1.55845,1.55845,374000000.0
2008-12-10 02:50:00,1.55845,1.55845,1.5584,1.55845,29600000.0
2008-12-10 02:51:00,1.55845,1.55845,1.55845,1.55845,36000000.0
2008-12-10 02:52:00,1.55845,1.55845,1.55845,1.55845,8000000.0
2008-12-10 02:53:00,1.55845,1.55845,1.55845,1.55845,63600000.0
2008-12-10 02:54:00,1.55845,1.55845,1.55845,1.55845,70800000.0
2008-12-10 02:55:00,1.55845,1.5585,1.5578,1.55795,214800000.0
2008-12-10 02:56:00,1.55795,1.55815,1.55795,1.55795,179600000.0
2008-12-10 02:57:00,1.55795,1.5581,1.55795,1.55795,226400000.0
2008-12-10 02:58:00,1.55795,1.558,1.55795,1.55795,223200000.0
2008-12-10 02:59:00,1.55795,1.55805,1.55795,1.55805,24400000.0
2008-12-10 03:00:00,1.55805,1.55805,1.55805,1.55805,17600000.0
2008-12-10 03:01:00,1.55805,1.5585,1.558,1.55805,40400000.0
2008-12-10 03:02:00,1.55805,1.55815,1.55805,1.55815,20800000.0
2008-12-10 03:03:00,1.5584,1.5584,1.55805,1.55825,16400000.0
2008-12-10 03:04:00,1.55825,1.55825,1.55785,1.55815,41600000.0
2008-12-10 03:05:00,1.55815,1.55815,1.5581,1.55815,12800000.0
2008-12-10 03:06:00,1.55815,1.55815,1.55765,1.55785,32200000.0
2008-12-10 03:07:00,1.55785,1.55785,1.5573,1.55765,158600001.0
2008-12-10 03:08:00,1.55765,1.5578,1.5576,1.5576,78400000.0
2008-12-10 03:09:00,1.5576,1.55775,1.5576,1.55775,20800000.0
2008-12-10 03:10:00,1.55775,1.5583,1.55775,1.5582,28800000.0
2008-12-10 03:11:00,1.5581,1.5584,1.55795,1.55825,113599999.0
2008-12-10 03:12:00,1.5583,1.5583,1.55815,1.55815,28800000.0
2008-12-10 03:13:00,1.55815,1.55815,1.55755,1.55815,28800000.0
2008-12-10 03:14:00,1.55815,1.55815,1.55805,1.55815,82000000.0
2008-12-10 03:15:00,1.55815,1.55865,1.55815,1.55855,705600000.0
2008-12-10 03:16:00,1.55865,1.55865,1.5581,1.5583,651600003.0
2008-12-10 03:17:00,1.55845,1.55845,1.55755,1.55765,249600000.0
2008-12-10 03:18:00,1.5576,1.55765,1.55715,1.55715,90400000.0
2008-12-10 03:19:00,1.55715,1.55745,1.5571,1.5573,66000000.0
2008-12-10 03:20:00,1.5572,1.55765,1.5571,1.55715,51600000.0
2008-12-10 03:21:00,1.55715,1.55715,1.55715,1.55715,33600000.0
2008-12-10 03:22:00,1.55715,1.5573,1.55715,1.5573,27200000.0
2008-12-10 03:23:00,1.5573,1.5574,1.55705,1.5572,57200000.0
2008-12-10 03:24:00,1.5572,1.5572,1.55715,1.55715,23200000.0
2008-12-10 03:25:00,1.55725,1.55725,1.55725,1.55725,3200000.0
2008-12-10 03:26:00,1.55589,1.55679,1.55589,1.55677,11600000.0
2008-12-10 03:27:00,1.55725,1.55725,1.55725,1.55725,19200000.0
2008-12-10 03:28:00,1.55725,1.5575,1.55725,1.5575,42000000.0
2008-12-10 03:29:00,1.5575,1.55765,1.55705,1.55715,77600000.0
2008-12-10 03:30:00,1.55715,1.55715,1.55715,1.55715,32000000.0
2008-12-10 03:31:00,1.55715,1.55715,1.55715,1.55715,9600000.0
2008-12-10 03:32:00,1.55715,1.55715,1.55715,1.55715,4800000.0
2008-12-10 03:33:00,1.55715,1.55725,1.55715,1.55725,17600000.0
2008-12-10 03:34:00,1.55725,1.55725,1.55725,1.55725,12800000.0
2008-12-10 03:35:00,1.55715,1.55765,1.55715,1.5574,45200000.0
2008-12-10 03:36:00,1.55725,1.5575,1.55725,1.5575,12800000.0
2008-12-10 03:37:00,1.5575,1.55765,1.5575,1.5575,20800000.0
2008-12-10 03:38:00,1.5575,1.55775,1.5574,1.5574,16000000.0
2008-12-10 03:39:00,1.5575,1.55845,1.5575,1.55845,57600000.0
2008-12-10 03:40:00,1.55845,1.55845,1.55785,1.55795,32000000.0
2008-12-10 03:41:00,1.55795,1.55795,1.55715,1.55735,43200000.0
2008-12-10 03:42:00,1.55725,1.5573,1.5571,1.5573,35200000.0
2008-12-10 03:43:00,1.55735,1.55765,1.55735,1.55765,35200000.0
2008-12-10 03:44:00,1.55765,1.55765,1.55765,1.55765,4800000.0
2008-12-10 03:45:00,1.55765,1.55765,1.55765,1.55765,11200000.0
2008-12-10 03:46:00,1.55765,1.55775,1.55765,1.55765,22400000.0
2008-12-10 03:47:00,1.55765,1.55765,1.55765,1.55765,14400000.0
2008-12-10 03:48:00,1.55765,1.55765,1.55765,1.55765,6400000.0
2008-12-10 03:49:00,1.55765,1.55765,1.55765,1.55765,11200000.0
2008-12-10 03:50:00,1.55765,1.55775,1.55765,1.55775,9600000.0
2008-12-10 03:51:00,1.5577,1.55775,1.5577,1.55775,5200000.0
2008-12-10 03:52:00,1.5578,1.5578,1.55775,1.55775,3200000.0
2008-12-10 03:53:00,1.55775,1.55775,1.55775,1.55775,1600000.0
2008-12-10 03:54:00,1.55775,1.5582,1.55775,1.5582,24600000.0
2008-12-10 03:55:00,1.5582,1.5586,1.5581,1.55845,33600000.0
2008-12-10 03:56:00,1.55845,1.55855,1.5583,1.55835,38200000.0
2008-12-10 03:57:00,1.5584,1.55855,1.5583,1.5583,16200000.0
2008-12-10 03:58:00,1.55835,1.5584,1.55835,1.5584,2000000.0
2008-12-10 03:59:00,1.55845,1.5585,1.55845,1.5585,8000000.0
2008-12-10 04:00:00,1.55845,1.5585,1.5583,1.5585,15800000.0
2008-12-10 04:01:00,1.5585,1.55905,1.5585,1.5588,37800000.0
2008-12-10 04:02:00,1.55875,1.55885,1.55875,1.55885,22800000.0
2008-12-10 04:03:00,1.55885,1.55935,1.55865,1.5588,70400000.0
2008-12-10 04:04:00,1.55885,1.5595,1.55885,1.55885,35000000.0
2008-12-10 04:05:00,1.559,1.55955,1.559,1.55955,16000000.0
2008-12-10 04:06:00,1.5593,1.5593,1.55905,1.55905,69000000.0
2008-12-10 04:07:00,1.55905,1.5591,1.55905,1.55905,27000000.0
2008-12-10 04:08:00,1.55905,1.55905,1.55905,1.55905,1600000.0
2008-12-10 04:09:00,1.55905,1.55905,1.55895,1.55895,9600000.0
2008-12-10 04:10:00,1.559,1.559,1.55895,1.55895,9600000.0
2008-12-10 04:11:00,1.55895,1.55895,1.55895,1.55895,14400000.0
2008-12-10 04:12:00,1.55895,1.55895,1.55865,1.55865,36800000.0
2008-12-10 04:13:00,1.55865,1.55875,1.55865,1.55875,35800000.0
2008-12-10 04:14:00,1.55875,1.55875,1.55865,1.55865,7800000.0
2008-12-10 04:15:00,1.5587,1.55885,1.5586,1.55865,74400000.0
2008-12-10 04:16:00,1.55865,1.55865,1.55825,1.55825,24200000.0
2008-12-10 04:17:00,1.55799,1.55808,1.55781,1.55805,23200000.0
2008-12-10 04:18:00,1.55825,1.55825,1.55825,1.55825,3200000.0
2008-12-10 04:19:00,1.55825,1.55825,1.55825,1.55825,1600000.0
2008-12-10 04:20:00,1.55825,1.55825,1.55755,1.55785,21200000.0
2008-12-10 04:21:00,1.558,1.55835,1.558,1.55835,47600000.0
2008-12-10 04:22:00,1.55835,1.5584,1.5583,1.5583,11200000.0
2008-12-10 04:23:00,1.55845,1.5586,1.55835,1.5584,62600000.0
2008-12-10 04:24:00,1.5583,1.5583,1.55795,1.558,21800000.0
2008-12-10 04:25:00,1.558,1.558,1.55795,1.55795,13000000.0
2008-12-10 04:26:00,1.55795,1.55795,1.55795,1.55795,14600000.0
2008-12-10 04:27:00,1.558,1.558,1.558,1.558,15600000.0
2008-12-10 04:28:00,1.558,1.5581,1.55795,1.55795,47000000.0
2008-12-10 04:29:00,1.558,1.5581,1.55795,1.558,41000000.0
2008-12-10 04:30:00,1.558,1.55815,1.558,1.5581,23600000.0
2008-12-10 04:31:00,1.5582,1.5583,1.5582,1.5583,3200000.0
2008-12-10 04:32:00,1.55785,1.55825,1.55785,1.55825,20600000.0
2008-12-10 04:33:00,1.55825,1.5583,1.55815,1.5582,6000000.0
2008-12-10 04:34:00,1.55825,1.55835,1.55795,1.558,43600000.0
2008-12-10 04:35:00,1.558,1.5581,1.55795,1.55805,70400000.0
2008-12-10 04:36:00,1.558,1.5581,1.55795,1.55795,30000000.0
2008-12-10 04:37:00,1.55795,1.55795,1.55795,1.55795,33000000.0
2008-12-10 04:38:00,1.55795,1.55795,1.55795,1.55795,6400000.0
2008-12-10 04:39:00,1.55795,1.5582,1.55795,1.5582,29600000.0
2008-12-10 04:40:00,1.55815,1.55815,1.558,1.55805,10600000.0
2008-12-10 04:41:00,1.558,1.558,1.55795,1.55795,22400000.0
2008-12-10 04:42:00,1.55795,1.55795,1.55795,1.55795,2400000.0
2008-12-10 04:43:00,1.55795,1.5582,1.55795,1.5581,23200000.0
2008-12-10 04:44:00,1.55815,1.55825,1.558,1.55815,75000000.0
2008-12-10 04:45:00,1.5581,1.55825,1.5581,1.5581,53600000.0
2008-12-10 04:46:00,1.5581,1.5581,1.5581,1.5581,1000000.0
2008-12-10 04:47:00,1.5581,1.5581,1.5581,1.5581,3000000.0
2008-12-10 04:48:00,1.5581,1.5581,1.5581,1.5581,5000000.0
2008-12-10 04:49:00,1.5581,1.5581,1.5581,1.5581,3000000.0
2008-12-10 04:50:00,1.5581,1.5581,1.5581,1.5581,10000000.0
2008-12-10 04:51:00,1.5581,1.5581,1.5581,1.5581,1000000.0
2008-12-10 04:52:00,1.5581,1.55825,1.5581,1.5582,16600000.0
2008-12-10 04:53:00,1.55815,1.55825,1.55805,1.5581,48600000.0
2008-12-10 04:54:00,1.5581,1.5581,1.5581,1.5581,10200000.0
2008-12-10 04:55:00,1.5581,1.5581,1.5581,1.5581,12000000.0
2008-12-10 04:56:00,1.5581,1.5581,1.5581,1.5581,1000000.0
2008-12-10 04:57:00,1.5581,1.5581,1.5573,1.5576,40000000.0
2008-12-10 04:58:00,1.5577,1.5578,1.5577,1.55775,12000000.0
2008-12-10 04:59:00,1.55775,1.5578,1.55775,1.5578,5000000.0
2008-12-10 05:00:00,1.55775,1.5578,1.55775,1.5578,2000000.0
2008-12-10 05:01:00,1.5574,1.5578,1.5574,1.5575,33400000.0
2008-12-10 05:02:00,1.55745,1.55745,1.55745,1.55745,58200000.0
2008-12-10 05:03:00,1.55745,1.55745,1.5573,1.55745,33200000.0
2008-12-10 05:04:00,1.55745,1.5577,1.55745,1.55755,37800000.0
2008-12-10 05:05:00,1.55755,1.5577,1.55745,1.5577,43000001.0
2008-12-10 05:06:00,1.5578,1.5578,1.55755,1.55755,8600000.0
2008-12-10 05:07:00,1.55745,1.5576,1.55745,1.5576,10200000.0
2008-12-10 05:08:00,1.55755,1.5576,1.55755,1.5576,2000000.0
2008-12-10 05:09:00,1.5577,1.5577,1.55755,1.5576,5000000.0
2008-12-10 05:10:00,1.55755,1.5576,1.5575,1.5575,11200000.0
2008-12-10 05:11:00,1.55745,1.5577,1.55745,1.5577,12400000.0
2008-12-10 05:12:00,1.55745,1.55745,1.55745,1.55745,16000000.0
2008-12-10 05:13:00,1.55745,1.5575,1.55745,1.55745,26600000.0
2008-12-10 05:14:00,1.5575,1.5575,1.55745,1.55745,11000000.0
2008-12-10 05:15:00,1.55745,1.5575,1.55745,1.5575,28800000.0
2008-12-10 05:16:00,1.55765,1.55785,1.55765,1.55785,9000000.0
2008-12-10 05:17:00,1.558,1.55815,1.558,1.55815,4000000.0
2008-12-10 05:18:00,1.5581,1.5583,1.5581,1.55825,9000000.0
2008-12-10 05:19:00,1.5582,1.55825,1.5582,1.55825,2000000.0
2008-12-10 05:20:00,1.5581,1.5582,1.5581,1.5582,17000000.0
2008-12-10 05:21:00,1.55825,1.5583,1.5581,1.5582,9000000.0
2008-12-10 05:22:00,1.55815,1.55815,1.55795,1.55795,23200000.0
2008-12-10 05:23:00,1.55795,1.55795,1.55795,1.55795,3600000.0
2008-12-10 05:24:00,1.55764,1.55773,1.55747,1.55773,164800000.0
2008-12-10 05:25:00,1.55795,1.55795,1.55795,1.55795,7200000.0
2008-12-10 05:26:00,1.55795,1.55795,1.55795,1.55795,65400000.0
2008-12-10 05:27:00,1.55795,1.55795,1.55795,1.55795,3600000.0
2008-12-10 05:28:00,1.55795,1.55795,1.55795,1.55795,7800000.0
2008-12-10 05:29:00,1.55795,1.558,1.55795,1.558,30800000.0
2008-12-10 05:30:00,1.558,1.55805,1.55795,1.55805,39800000.0
2008-12-10 05:31:00,1.558,1.5581,1.55785,1.5581,56200000.0
2008-12-10 05:32:00,1.55805,1.5582,1.558,1.55805,46600000.0
2008-12-10 05:33:00,1.558,1.5583,1.55785,1.55805,40400000.0
2008-12-10 05:34:00,1.55815,1.5582,1.5579,1.5581,35600000.0
2008-12-10 05:35:00,1.55805,1.5583,1.558,1.5582,10600000.0
2008-12-10 05:36:00,1.5583,1.55835,1.55805,1.5582,91600000.0
2008-12-10 05:37:00,1.5583,1.55835,1.55805,1.5582,48000000.0
2008-12-10 05:38:00,1.55805,1.55825,1.55805,1.55805,25200000.0
2008-12-10 05:39:00,1.55805,1.55805,1.55805,1.55805,19200000.0
2008-12-10 05:40:00,1.55805,1.55805,1.55805,1.55805,15600000.0
2008-12-10 05:41:00,1.55805,1.55805,1.55795,1.558,63400000.0
2008-12-10 05:42:00,1.558,1.558,1.55795,1.55795,40000000.0
2008-12-10 05:43:00,1.55795,1.55795,1.55795,1.55795,6400000.0
2008-12-10 05:44:00,1.55795,1.558,1.55795,1.558,31800000.0
2008-12-10 05:45:00,1.55805,1.55825,1.5579,1.55805,95400000.0
2008-12-10 05:46:00,1.55805,1.5582,1.55795,1.5581,43400000.0
2008-12-10 05:47:00,1.55815,1.55835,1.55805,1.5582,41200000.0
2008-12-10 05:48:00,1.55815,1.5582,1.55805,1.55815,57200001.0
2008-12-10 05:49:00,1.5582,1.5584,1.5582,1.5584,28600000.0
2008-12-10 05:50:00,1.5584,1.5585,1.5583,1.5585,12000000.0
2008-12-10 05:51:00,1.55845,1.55855,1.55845,1.55855,3800000.0
2008-12-10 05:52:00,1.55845,1.55845,1.55845,1.55845,3800000.0
2008-12-10 05:53:00,1.55845,1.55855,1.55845,1.55855,6000000.0
2008-12-10 05:54:00,1.5587,1.55875,1.55855,1.5587,32000000.0
2008-12-10 05:55:00,1.5588,1.55925,1.55875,1.5588,34600000.0
2008-12-10 05:56:00,1.55885,1.55885,1.5587,1.5588,22800000.0
2008-12-10 05:57:00,1.55875,1.5589,1.5587,1.55885,45200000.0
2008-12-10 05:58:00,1.55885,1.5592,1.55865,1.55885,53600000.0
2008-12-10 05:59:00,1.5589,1.55895,1.55885,1.55885,18600000.0
2008-12-10 06:00:00,1.55895,1.55925,1.5588,1.5588,102400000.0
2008-12-10 06:01:00,1.55875,1.55875,1.5585,1.55865,61200000.0
2008-12-10 06:02:00,1.55865,1.55885,1.55855,1.55885,13200000.0
2008-12-10 06:03:00,1.55895,1.55895,1.55895,1.55895,6000000.0
2008-12-10 06:04:00,1.55895,1.559,1.55895,1.559,14200000.0
2008-12-10 06:05:00,1.55895,1.55915,1.55895,1.55915,10200000.0
2008-12-10 06:06:00,1.55925,1.5593,1.55915,1.5593,31800000.0
2008-12-10 06:07:00,1.55915,1.55915,1.55915,1.55915,6800000.0
2008-12-10 06:08:00,1.5593,1.5593,1.5589,1.55895,22200000.0
2008-12-10 06:09:00,1.55895,1.55895,1.55895,1.55895,3600000.0
2008-12-10 06:10:00,1.55895,1.55895,1.55895,1.55895,7200000.0
2008-12-10 06:11:00,1.55888,1.55902,1.55869,1.5587,189000000.0
2008-12-10 06:12:00,1.55895,1.55895,1.55895,1.55895,4200000.0
2008-12-10 06:13:00,1.55895,1.5591,1.5588,1.55895,40600000.0
2008-12-10 06:14:00,1.5589,1.5591,1.5589,1.55895,34800000.0
2008-12-10 06:15:00,1.55905,1.55915,1.55905,1.55915,4200000.0
2008-12-10 06:16:00,1.55915,1.55935,1.55915,1.55935,7800000.0
2008-12-10 06:17:00,1.55935,1.55935,1.55885,1.55885,30600000.0
2008-12-10 06:18:00,1.55885,1.5589,1.55885,1.55885,11000000.0
2008-12-10 06:19:00,1.55885,1.55885,1.55885,1.55885,15600000.0
2008-12-10 06:20:00,1.55885,1.55925,1.55885,1.55925,39600000.0
2008-12-10 06:21:00,1.5592,1.55935,1.5591,1.55915,25400000.0
2008-12-10 06:22:00,1.55925,1.55935,1.5592,1.55935,11800000.0
2008-12-10 06:23:00,1.55935,1.55935,1.5591,1.55915,20600000.0
2008-12-10 06:24:00,1.55925,1.55925,1.5591,1.5591,3000000.0
2008-12-10 06:25:00,1.55905,1.5592,1.55895,1.55915,12000000.0
2008-12-10 06:26:00,1.5593,1.5593,1.55925,1.55925,3000000.0
2008-12-10 06:27:00,1.5591,1.55925,1.5591,1.55925,2600000.0
2008-12-10 06:28:00,1.55935,1.5596,1.55915,1.5596,61600000.0
2008-12-10 06:29:00,1.5596,1.5596,1.55925,1.55935,171400000.0
2008-12-10 06:30:00,1.5593,1.5596,1.55925,1.55935,163200000.0
2008-12-10 06:31:00,1.55935,1.55935,1.55875,1.55875,88800000.0
2008-12-10 06:32:00,1.5588,1.55905,1.5588,1.55905,53800000.0
2008-12-10 06:33:00,1.55905,1.5592,1.55905,1.55915,3000000.0
2008-12-10 06:34:00,1.5592,1.5592,1.55885,1.5589,45800001.0
2008-12-10 06:35:00,1.55895,1.5591,1.55885,1.5591,44400000.0
2008-12-10 06:36:00,1.559,1.5592,1.55895,1.55895,11000000.0
2008-12-10 06:37:00,1.55895,1.55895,1.55875,1.55885,47600000.0
2008-12-10 06:38:00,1.55885,1.55915,1.5588,1.5591,61200000.0
2008-12-10 06:39:00,1.5591,1.5592,1.55885,1.5589,53400000.0
2008-12-10 06:40:00,1.55895,1.5592,1.55885,1.5589,29600000.0
2008-12-10 06:41:00,1.55895,1.55925,1.55885,1.55905,45400000.0
2008-12-10 06:42:00,1.5591,1.5593,1.5591,1.5593,15400000.0
2008-12-10 06:43:00,1.55925,1.55925,1.55885,1.55885,49799999.0
2008-12-10 06:44:00,1.55885,1.55895,1.55845,1.55895,36000000.0
2008-12-10 06:45:00,1.55885,1.55885,1.55845,1.55855,44000000.0
2008-12-10 06:46:00,1.55845,1.55885,1.5584,1.5584,56200000.0
2008-12-10 06:47:00,1.5584,1.5593,1.5584,1.5589,77400000.0
2008-12-10 06:48:00,1.5589,1.5591,1.55885,1.559,26000000.0
2008-12-10 06:49:00,1.559,1.55905,1.55885,1.559,36600000.0
2008-12-10 06:50:00,1.559,1.55925,1.559,1.55915,23600000.0
2008-12-10 06:51:00,1.55925,1.5593,1.55915,1.5593,9000000.0
2008-12-10 06:52:00,1.55935,1.5594,1.5592,1.5592,19200000.0
2008-12-10 06:53:00,1.5592,1.55935,1.5592,1.5593,14200000.0
2008-12-10 06:54:00,1.5593,1.55935,1.55925,1.55935,6000000.0
2008-12-10 06:55:00,1.55935,1.55935,1.5592,1.55925,36200000.0
2008-12-10 06:56:00,1.5593,1.55935,1.5592,1.55925,22400000.0
2008-12-10 06:57:00,1.5593,1.5594,1.5592,1.5593,12000000.0
2008-12-10 06:58:00,1.55925,1.55945,1.55915,1.55945,38800000.0
2008-12-10 06:59:00,1.55945,1.55945,1.55895,1.55905,34400000.0
2008-12-10 07:00:00,1.5591,1.55915,1.559,1.559,31000000.0
2008-12-10 07:01:00,1.559,1.5593,1.559,1.55905,32000000.0
2008-12-10 07:02:00,1.559,1.55925,1.559,1.55915,9000000.0
2008-12-10 07:03:00,1.5592,1.5592,1.55915,1.55915,2000000.0
2008-12-10 07:04:00,1.5592,1.5594,1.559,1.55905,51000000.0
2008-12-10 07:05:00,1.55905,1.5592,1.559,1.559,58200001.0
2008-12-10 07:06:00,1.55905,1.5592,1.559,1.5592,7200000.0
2008-12-10 07:07:00,1.5593,1.5595,1.55915,1.5592,15200000.0
2008-12-10 07:08:00,1.5591,1.5593,1.559,1.55925,16600000.0
2008-12-10 07:09:00,1.5593,1.55935,1.55915,1.55925,16000000.0
2008-12-10 07:10:00,1.55915,1.5593,1.55915,1.55915,5000000.0
2008-12-10 07:11:00,1.559,1.5591,1.5589,1.5591,32600000.0
2008-12-10 07:12:00,1.55915,1.55915,1.55905,1.5591,7000000.0
2008-12-10 07:13:00,1.55905,1.55935,1.55905,1.55925,13200000.0
2008-12-10 07:14:00,1.5592,1.5593,1.5592,1.5592,16800000.0
2008-12-10 07:15:00,1.5592,1.5595,1.5592,1.5595,34200000.0
2008-12-10 07:16:00,1.5595,1.55965,1.5595,1.55965,9200000.0
2008-12-10 07:17:00,1.55955,1.55965,1.5595,1.55965,10200000.0
2008-12-10 07:18:00,1.5595,1.5597,1.55925,1.55945,22200000.0
2008-12-10 07:19:00,1.55935,1.55945,1.5592,1.5592,21200000.0
2008-12-10 07:20:00,1.5593,1.5595,1.55925,1.5593,25800000.0
2008-12-10 07:21:00,1.55935,1.55935,1.55925,1.55925,14000000.0
2008-12-10 07:22:00,1.5592,1.55925,1.55915,1.55915,5000000.0
2008-12-10 07:23:00,1.5591,1.55915,1.5591,1.5591,10400000.0
2008-12-10 07:24:00,1.5591,1.55915,1.5591,1.5591,51200000.0
2008-12-10 07:25:00,1.5591,1.55925,1.5591,1.55915,8400000.0
2008-12-10 07:26:00,1.5592,1.55925,1.5591,1.55925,17000000.0
2008-12-10 07:27:00,1.55935,1.55935,1.55935,1.55935,3800000.0
2008-12-10 07:28:00,1.55925,1.55935,1.5592,1.55935,11000000.0
2008-12-10 07:29:00,1.5593,1.55945,1.5593,1.55935,19400000.0
2008-12-10 07:30:00,1.5594,1.5594,1.5593,1.55935,12200000.0
2008-12-10 07:31:00,1.55945,1.55945,1.55895,1.55895,120400000.0
2008-12-10 07:32:00,1.55895,1.55925,1.55895,1.559,53600000.0
2008-12-10 07:33:00,1.559,1.559,1.55895,1.55895,101400000.0
2008-12-10 07:34:00,1.55895,1.55895,1.55895,1.55895,35200000.0
2008-12-10 07:35:00,1.55895,1.55925,1.5588,1.55915,133600000.0
2008-12-10 07:36:00,1.55915,1.55915,1.55915,1.55915,28800000.0
2008-12-10 07:37:00,1.55915,1.55915,1.55845,1.5589,114400000.0
2008-12-10 07:38:00,1.55885,1.55895,1.5587,1.55885,24000000.0
2008-12-10 07:39:00,1.5588,1.55885,1.5587,1.55875,22600000.0
2008-12-10 07:40:00,1.5587,1.5588,1.5585,1.55865,11000000.0
2008-12-10 07:41:00,1.55855,1.5588,1.5585,1.5588,17000000.0
2008-12-10 07:42:00,1.55895,1.55895,1.55895,1.55895,12400000.0
2008-12-10 07:43:00,1.5589,1.5589,1.55875,1.55885,28200000.0
2008-12-10 07:44:00,1.55885,1.55895,1.55885,1.55895,17800000.0
2008-12-10 07:45:00,1.5591,1.5591,1.55895,1.55895,19200000.0
2008-12-10 07:46:00,1.55885,1.55885,1.55885,1.55885,66800000.0
2008-12-10 07:47:00,1.55885,1.55905,1.55885,1.55885,39600000.0
2008-12-10 07:48:00,1.5589,1.55905,1.5589,1.55905,29000000.0
2008-12-10 07:49:00,1.55895,1.55895,1.55885,1.55885,13800000.0
2008-12-10 07:50:00,1.5589,1.55905,1.5589,1.55895,28000000.0
2008-12-10 07:51:00,1.55905,1.55905,1.55885,1.55885,42600000.0
2008-12-10 07:52:00,1.55885,1.55895,1.5588,1.55895,41000000.0
2008-12-10 07:53:00,1.559,1.5596,1.55895,1.55925,104600000.0
2008-12-10 07:54:00,1.55915,1.55925,1.5588,1.55905,69600000.0
2008-12-10 07:55:00,1.55915,1.5594,1.55915,1.5592,19000000.0
2008-12-10 07:56:00,1.5591,1.55935,1.55895,1.5592,35600000.0
2008-12-10 07:57:00,1.55925,1.55935,1.55925,1.5593,7000000.0
2008-12-10 07:58:00,1.55925,1.55965,1.55925,1.55965,19400000.0
2008-12-10 07:59:00,1.55975,1.56025,1.5596,1.5601,71000000.0
2008-12-10 08:00:00,1.56025,1.56025,1.55945,1.55995,116600000.0
2008-12-10 08:01:00,1.55995,1.55995,1.55995,1.55995,49600000.0
2008-12-10 08:02:00,1.55995,1.55995,1.5593,1.55945,51999999.0
2008-12-10 08:03:00,1.55945,1.55975,1.55945,1.55975,30800000.0
2008-12-10 08:04:00,1.55985,1.5602,1.5594,1.5597,111400000.0
2008-12-10 08:05:00,1.5597,1.5597,1.55935,1.55955,37800000.0
2008-12-10 08:06:00,1.5593,1.5595,1.5593,1.5593,18200000.0
2008-12-10 08:07:00,1.55955,1.56015,1.55955,1.5598,59800000.0
2008-12-10 08:08:00,1.55985,1.5603,1.55965,1.5598,104000000.0
2008-12-10 08:09:00,1.5598,1.55995,1.55955,1.5596,207200000.0
2008-12-10 08:10:00,1.5596,1.55985,1.55955,1.5596,85000000.0
2008-12-10 08:11:00,1.55913,1.55946,1.55913,1.55941,463400001.0
2008-12-10 08:12:00,1.5596,1.5598,1.5592,1.5596,268800000.0
2008-12-10 08:13:00,1.5596,1.5597,1.5596,1.55965,61800000.0
2008-12-10 08:14:00,1.5596,1.56005,1.5594,1.5596,76200000.0
2008-12-10 08:15:00,1.55965,1.55975,1.55955,1.55975,9000000.0
2008-12-10 08:16:00,1.5594,1.5594,1.5594,1.5594,1000000.0
2008-12-10 08:17:00,1.55955,1.5597,1.5595,1.5596,33000000.0
2008-12-10 08:18:00,1.5595,1.55955,1.5595,1.55955,3800000.0
2008-12-10 08:19:00,1.5596,1.55985,1.5596,1.5598,17000000.0
2008-12-10 08:20:00,1.55975,1.55975,1.55965,1.55965,3000000.0
2008-12-10 08:21:00,1.5596,1.5596,1.55955,1.55955,5000000.0
2008-12-10 08:22:00,1.5596,1.5597,1.5596,1.5597,5000000.0
2008-12-10 08:23:00,1.5598,1.5598,1.55955,1.5596,9000000.0
2008-12-10 08:24:00,1.55955,1.5597,1.5595,1.5596,17800000.0
2008-12-10 08:25:00,1.55955,1.5598,1.5595,1.55965,24800000.0
2008-12-10 08:26:00,1.5596,1.55965,1.5595,1.5595,22400000.0
2008-12-10 08:27:00,1.5595,1.5598,1.5595,1.55975,30800000.0
2008-12-10 08:28:00,1.55975,1.55975,1.55885,1.55905,130600000.0
2008-12-10 08:29:00,1.55905,1.55925,1.55895,1.55895,67000000.0
2008-12-10 08:30:00,1.55895,1.55895,1.55895,1.55895,12400000.0
2008-12-10 08:31:00,1.55895,1.55895,1.55845,1.55845,14200000.0
2008-12-10 08:32:00,1.55845,1.55845,1.55845,1.55845,8000000.0
2008-12-10 08:33:00,1.55845,1.55845,1.55775,1.55835,66000000.0
2008-12-10 08:34:00,1.55835,1.5585,1.5581,1.55825,46800000.0
2008-12-10 08:35:00,1.55825,1.55835,1.5581,1.55825,21800000.0
2008-12-10 08:36:00,1.55835,1.5585,1.5579,1.55835,117400000.0
2008-12-10 08:37:00,1.55835,1.55865,1.5583,1.55865,66000000.0
2008-12-10 08:38:00,1.55865,1.55865,1.5579,1.5581,54200000.0
2008-12-10 08:39:00,1.55805,1.55815,1.558,1.558,68600000.0
2008-12-10 08:40:00,1.558,1.5582,1.55785,1.55805,74400000.0
2008-12-10 08:41:00,1.55805,1.5591,1.55805,1.55845,71400000.0
2008-12-10 08:42:00,1.55845,1.55845,1.5584,1.55845,9600000.0
2008-12-10 08:43:00,1.55845,1.5586,1.55825,1.55835,49000000.0
2008-12-10 08:44:00,1.5583,1.55835,1.55785,1.55785,58400000.0
2008-12-10 08:45:00,1.55785,1.55805,1.55785,1.55785,31800000.0
2008-12-10 08:46:00,1.5579,1.5583,1.5578,1.5578,49000000.0
2008-12-10 08:47:00,1.5579,1.55795,1.5578,1.55795,22000000.0
2008-12-10 08:48:00,1.55805,1.55815,1.55805,1.55815,4800000.0
2008-12-10 08:49:00,1.558,1.558,1.5574,1.55785,74800000.0
2008-12-10 08:50:00,1.55785,1.55795,1.5577,1.55795,40000000.0
2008-12-10 08:51:00,1.55795,1.5581,1.55765,1.55795,90800000.0
2008-12-10 08:52:00,1.5581,1.55815,1.55795,1.55815,51400000.0
2008-12-10 08:53:00,1.5579,1.55795,1.5579,1.55795,38000000.0
2008-12-10 08:54:00,1.55805,1.55805,1.55795,1.55805,15000000.0
2008-12-10 08:55:00,1.55805,1.55805,1.55795,1.55795,68600000.0
2008-12-10 08:56:00,1.55795,1.5581,1.55775,1.55795,65000000.0
2008-12-10 08:57:00,1.55755,1.5579,1.5575,1.55755,92400000.0
2008-12-10 08:58:00,1.55755,1.55795,1.55755,1.5579,89400000.0
2008-12-10 08:59:00,1.55795,1.55805,1.5575,1.55755,63400000.0
2008-12-10 09:00:00,1.5576,1.558,1.55755,1.55785,51400000.0
2008-12-10 09:01:00,1.55775,1.5585,1.55775,1.55835,139200000.0
2008-12-10 09:02:00,1.55835,1.55925,1.5583,1.5591,170400000.0
2008-12-10 09:03:00,1.55915,1.56035,1.55915,1.5602,202400000.0
2008-12-10 09:04:00,1.56015,1.56055,1.5599,1.5603,132000000.0
2008-12-10 09:05:00,1.5603,1.56035,1.55935,1.55935,167800000.0
2008-12-10 09:06:00,1.55945,1.55975,1.5593,1.5597,89400000.0
2008-12-10 09:07:00,1.55985,1.5599,1.5594,1.5595,59400000.0
2008-12-10 09:08:00,1.5595,1.55955,1.5591,1.55925,127400000.0
2008-12-10 09:09:00,1.55925,1.5596,1.55895,1.55895,124400000.0
2008-12-10 09:10:00,1.55895,1.55945,1.55895,1.55945,135800000.0
2008-12-10 09:11:00,1.55945,1.5595,1.55945,1.55945,96400000.0
2008-12-10 09:12:00,1.55945,1.55945,1.559,1.5591,72000000.0
2008-12-10 09:13:00,1.55915,1.5596,1.5591,1.5595,113400000.0
2008-12-10 09:14:00,1.5596,1.5597,1.5594,1.55955,36800000.0
2008-12-10 09:15:00,1.5596,1.56055,1.5596,1.56035,93200000.0
2008-12-10 09:16:00,1.5604,1.56055,1.55995,1.5601,151400000.0
2008-12-10 09:17:00,1.56005,1.56005,1.5598,1.5599,90800000.0
2008-12-10 09:18:00,1.55965,1.5601,1.5591,1.5591,93800000.0
2008-12-10 09:19:00,1.55905,1.55915,1.5589,1.55895,114200000.0
2008-12-10 09:20:00,1.55895,1.5591,1.5582,1.55825,70000000.0
2008-12-10 09:21:00,1.5584,1.5587,1.5584,1.5586,57200000.0
2008-12-10 09:22:00,1.5587,1.5592,1.55865,1.55915,46000000.0
2008-12-10 09:23:00,1.55905,1.55975,1.55895,1.55965,106400000.0
2008-12-10 09:24:00,1.55965,1.56045,1.55965,1.56045,155400000.0
2008-12-10 09:25:00,1.56055,1.56065,1.56,1.56035,173800000.0
2008-12-10 09:26:00,1.56035,1.5605,1.55965,1.56045,221600000.0
2008-12-10 09:27:00,1.5604,1.56045,1.55975,1.5599,175400000.0
2008-12-10 09:28:00,1.5599,1.55995,1.5597,1.55975,49400000.0
2008-12-10 09:29:00,1.55975,1.56,1.55965,1.5599,108600000.0
2008-12-10 09:30:00,1.5599,1.56005,1.55955,1.55965,145600000.0
2008-12-10 09:31:00,1.55965,1.55965,1.55945,1.55945,80400000.0
2008-12-10 09:32:00,1.55945,1.55955,1.55945,1.55945,95000000.0
2008-12-10 09:33:00,1.55945,1.5596,1.55945,1.55945,117400000.0
2008-12-10 09:34:00,1.55955,1.55955,1.55945,1.55945,101000000.0
2008-12-10 09:35:00,1.55945,1.55955,1.55945,1.55945,34600000.0
2008-12-10 09:36:00,1.55945,1.55955,1.5594,1.55955,74800000.0
2008-12-10 09:37:00,1.55955,1.5598,1.55945,1.5595,77200000.0
2008-12-10 09:38:00,1.5597,1.5601,1.55955,1.5597,188200000.0
2008-12-10 09:39:00,1.5597,1.56045,1.5597,1.56045,89200000.0
2008-12-10 09:40:00,1.5605,1.5605,1.56,1.56025,131600000.0
2008-12-10 09:41:00,1.5602,1.56025,1.56015,1.56015,120400000.0
2008-12-10 09:42:00,1.5602,1.5606,1.5602,1.56045,106400000.0
2008-12-10 09:43:00,1.56045,1.5606,1.5603,1.5605,98800000.0
2008-12-10 09:44:00,1.5605,1.5606,1.56025,1.5605,53400000.0
2008-12-10 09:45:00,1.5605,1.56065,1.56045,1.5605,67600000.0
2008-12-10 09:46:00,1.5606,1.56065,1.56055,1.5606,32000000.0
2008-12-10 09:47:00,1.56055,1.56065,1.56055,1.5606,8000000.0
2008-12-10 09:48:00,1.5607,1.56095,1.5606,1.5606,54400000.0
2008-12-10 09:49:00,1.5607,1.5609,1.5604,1.5609,116600000.0
2008-12-10 09:50:00,1.5609,1.5617,1.5609,1.5617,67400000.0
2008-12-10 09:51:00,1.5617,1.56215,1.5617,1.56205,44200000.0
2008-12-10 09:52:00,1.562,1.562,1.5615,1.56195,86600000.0
2008-12-10 09:53:00,1.5619,1.5622,1.5618,1.5619,97000000.0
2008-12-10 09:54:00,1.562,1.56225,1.56195,1.56215,62000000.0
2008-12-10 09:55:00,1.56215,1.5624,1.56215,1.56225,54000000.0
2008-12-10 09:56:00,1.56235,1.5624,1.56215,1.56215,130400000.0
2008-12-10 09:57:00,1.56215,1.56215,1.5616,1.56175,154000000.0
2008-12-10 09:58:00,1.56175,1.56225,1.56165,1.56215,232800000.0
2008-12-10 09:59:00,1.56215,1.5623,1.56185,1.56205,133400000.0
2008-12-10 10:00:00,1.5622,1.5625,1.56195,1.56235,130800001.0
2008-12-10 10:01:00,1.56235,1.56275,1.56235,1.56255,130600000.0
2008-12-10 10:02:00,1.56255,1.56275,1.5625,1.56255,50400000.0
2008-12-10 10:03:00,1.56255,1.5626,1.56195,1.5624,113000000.0
2008-12-10 10:04:00,1.5624,1.5624,1.5623,1.5624,51000000.0
2008-12-10 10:05:00,1.5624,1.5625,1.5623,1.56235,51200000.0
2008-12-10 10:06:00,1.56235,1.5625,1.56225,1.5623,70200000.0
2008-12-10 10:07:00,1.5623,1.56245,1.56225,1.5624,57200000.0
2008-12-10 10:08:00,1.56235,1.56245,1.56225,1.56235,102600000.0
2008-12-10 10:09:00,1.5624,1.56245,1.56225,1.5623,47600000.0
2008-12-10 10:10:00,1.5623,1.56245,1.5622,1.5623,89800000.0
2008-12-10 10:11:00,1.56235,1.56235,1.56225,1.5623,62800000.0
2008-12-10 10:12:00,1.56235,1.56255,1.5623,1.56245,66400000.0
2008-12-10 10:13:00,1.5625,1.56255,1.56245,1.56255,72200000.0
2008-12-10 10:14:00,1.5625,1.56255,1.56245,1.5625,73400000.0
2008-12-10 10:15:00,1.56245,1.5626,1.56245,1.5625,76000000.0
2008-12-10 10:16:00,1.56245,1.56245,1.56195,1.562,107200000.0
2008-12-10 10:17:00,1.5621,1.5621,1.56105,1.5616,101600000.0
2008-12-10 10:18:00,1.5616,1.5616,1.5592,1.5603,199800000.0
2008-12-10 10:19:00,1.5602,1.56035,1.56,1.5601,106200000.0
2008-12-10 10:20:00,1.56015,1.5602,1.5597,1.5597,183400000.0
2008-12-10 10:21:00,1.5597,1.56045,1.5597,1.5603,135400000.0
2008-12-10 10:22:00,1.5603,1.5604,1.56015,1.56035,66400000.0
2008-12-10 10:23:00,1.5604,1.56085,1.56035,1.56075,142200000.0
2008-12-10 10:24:00,1.56075,1.56085,1.56045,1.5606,135400002.0
2008-12-10 10:25:00,1.56055,1.56065,1.56025,1.5605,92400000.0
2008-12-10 10:26:00,1.56055,1.56055,1.5604,1.5604,96600001.0
2008-12-10 10:27:00,1.5604,1.5607,1.56015,1.56055,128800001.0
2008-12-10 10:28:00,1.56055,1.5607,1.56035,1.56045,136000000.0
2008-12-10 10:29:00,1.5606,1.56065,1.5604,1.56065,70400000.0
2008-12-10 10:30:00,1.56065,1.56085,1.56055,1.5608,103400000.0
2008-12-10 10:31:00,1.56075,1.56075,1.56015,1.5605,145400000.0
2008-12-10 10:32:00,1.5605,1.5605,1.56025,1.5604,102400000.0
2008-12-10 10:33:00,1.56045,1.56135,1.56025,1.56135,276000001.0
2008-12-10 10:34:00,1.56135,1.562,1.56125,1.562,125600000.0
2008-12-10 10:35:00,1.562,1.5625,1.5618,1.5624,121600001.0
2008-12-10 10:36:00,1.5624,1.5625,1.562,1.56215,92600001.0
2008-12-10 10:37:00,1.56215,1.56245,1.5619,1.5621,160600000.0
2008-12-10 10:38:00,1.5621,1.5624,1.562,1.562,90600000.0
2008-12-10 10:39:00,1.56205,1.56205,1.56135,1.56155,134000000.0
2008-12-10 10:40:00,1.56155,1.56185,1.56145,1.56185,72400000.0
2008-12-10 10:41:00,1.5617,1.56175,1.56155,1.56165,54200000.0
2008-12-10 10:42:00,1.5616,1.5617,1.5615,1.5616,63600000.0
2008-12-10 10:43:00,1.56165,1.56175,1.5616,1.56165,29000000.0
2008-12-10 10:44:00,1.5616,1.5618,1.5616,1.5617,41400000.0
2008-12-10 10:45:00,1.56155,1.5618,1.56155,1.56175,104400000.0
2008-12-10 10:46:00,1.56175,1.56175,1.5608,1.5615,99000000.0
2008-12-10 10:47:00,1.5616,1.5616,1.561,1.5611,120000000.0
2008-12-10 10:48:00,1.5611,1.56125,1.56085,1.56095,93400000.0
2008-12-10 10:49:00,1.56095,1.56135,1.5608,1.56125,65600000.0
2008-12-10 10:50:00,1.5612,1.5614,1.5608,1.56135,186000001.0
2008-12-10 10:51:00,1.56135,1.5615,1.56105,1.56115,155800000.0
2008-12-10 10:52:00,1.5612,1.5613,1.56065,1.56065,213600000.0
2008-12-10 10:53:00,1.5607,1.5611,1.56065,1.56085,231399999.0
2008-12-10 10:54:00,1.5608,1.561,1.56065,1.56065,117000000.0
2008-12-10 10:55:00,1.56065,1.5607,1.56025,1.5604,191800001.0
2008-12-10 10:56:00,1.56045,1.56075,1.56025,1.5604,171400000.0
2008-12-10 10:57:00,1.56045,1.5605,1.56025,1.5605,159200001.0
2008-12-10 10:58:00,1.5605,1.56055,1.5604,1.5604,41400000.0
2008-12-10 10:59:00,1.5604,1.5606,1.56035,1.5606,57800000.0
2008-12-10 11:00:00,1.56065,1.56065,1.56035,1.56035,64000000.0
2008-12-10 11:01:00,1.56035,1.5605,1.56035,1.56035,49600000.0
2008-12-10 11:02:00,1.56035,1.56045,1.56035,1.5604,35200000.0
2008-12-10 11:03:00,1.5604,1.56045,1.56035,1.5604,121000000.0
2008-12-10 11:04:00,1.5604,1.56065,1.56015,1.56035,165000000.0
2008-12-10 11:05:00,1.56035,1.5605,1.55995,1.55995,192000000.0
2008-12-10 11:06:00,1.56,1.56015,1.5599,1.56,134200000.0
2008-12-10 11:07:00,1.56,1.56015,1.5598,1.5598,151599999.0
2008-12-10 11:08:00,1.55985,1.5599,1.55945,1.5597,164800000.0
2008-12-10 11:09:00,1.5597,1.5603,1.55955,1.5602,191599998.0
2008-12-10 11:10:00,1.56025,1.5603,1.56005,1.56005,63600000.0
2008-12-10 11:11:00,1.56005,1.5603,1.56005,1.56025,90000000.0
2008-12-10 11:12:00,1.56025,1.5608,1.56015,1.5608,65200000.0
2008-12-10 11:13:00,1.5608,1.56085,1.56035,1.56065,94200001.0
2008-12-10 11:14:00,1.56065,1.56065,1.5604,1.56045,77400000.0
2008-12-10 11:15:00,1.56045,1.56045,1.56005,1.56005,72600000.0
2008-12-10 11:16:00,1.56005,1.5604,1.56005,1.56035,27600000.0
2008-12-10 11:17:00,1.5603,1.5604,1.5602,1.56035,173200000.0
2008-12-10 11:18:00,1.5604,1.5606,1.56035,1.5604,52000000.0
2008-12-10 11:19:00,1.5604,1.56065,1.5604,1.5604,122400000.0
2008-12-10 11:20:00,1.5604,1.5606,1.5602,1.56025,91800000.0
2008-12-10 11:21:00,1.56025,1.5606,1.56025,1.5604,113200001.0
2008-12-10 11:22:00,1.5604,1.5608,1.5603,1.56045,112800000.0
2008-12-10 11:23:00,1.5605,1.56055,1.5604,1.56045,69800000.0
2008-12-10 11:24:00,1.5605,1.56095,1.56045,1.56065,147000000.0
2008-12-10 11:25:00,1.56075,1.56105,1.56065,1.56075,182400000.0
2008-12-10 11:26:00,1.56075,1.56155,1.56065,1.5614,141400000.0
2008-12-10 11:27:00,1.5614,1.5614,1.5608,1.56085,70600000.0
2008-12-10 11:28:00,1.56085,1.56125,1.5608,1.56085,123800001.0
2008-12-10 11:29:00,1.5608,1.561,1.56075,1.5608,36600000.0
2008-12-10 11:30:00,1.56055,1.56075,1.56025,1.5605,122800000.0
2008-12-10 11:31:00,1.5605,1.56065,1.5602,1.5603,89000000.0
2008-12-10 11:32:00,1.56035,1.56045,1.5599,1.56025,118800000.0
2008-12-10 11:33:00,1.56025,1.5603,1.5602,1.5602,24000000.0
2008-12-10 11:34:00,1.5602,1.56025,1.5601,1.5601,25200000.0
2008-12-10 11:35:00,1.5601,1.56025,1.56,1.5601,98600000.0
2008-12-10 11:36:00,1.5601,1.5604,1.56005,1.5603,72600000.0
2008-12-10 11:37:00,1.5603,1.56075,1.5602,1.56055,97800000.0
2008-12-10 11:38:00,1.56055,1.5607,1.56035,1.5604,50000000.0
2008-12-10 11:39:00,1.56035,1.5604,1.5602,1.56035,95800000.0
2008-12-10 11:40:00,1.5604,1.56065,1.5602,1.5605,176000002.0
2008-12-10 11:41:00,1.5606,1.5608,1.5602,1.5602,231800001.0
2008-12-10 11:42:00,1.5603,1.56055,1.56015,1.56055,83200000.0
2008-12-10 11:43:00,1.5605,1.56055,1.5604,1.5604,74800000.0
2008-12-10 11:44:00,1.56035,1.5606,1.56015,1.5606,90000000.0
2008-12-10 11:45:00,1.5606,1.5607,1.55995,1.5601,127200000.0
2008-12-10 11:46:00,1.5601,1.5603,1.5601,1.56015,89400000.0
2008-12-10 11:47:00,1.56015,1.5604,1.55995,1.56035,97800000.0
2008-12-10 11:48:00,1.56045,1.56045,1.56025,1.5603,64400000.0
2008-12-10 11:49:00,1.5603,1.5603,1.56005,1.5602,51400000.0
2008-12-10 11:50:00,1.5602,1.5602,1.5594,1.55975,151400000.0
2008-12-10 11:51:00,1.5597,1.56,1.55955,1.55955,190200000.0
2008-12-10 11:52:00,1.5596,1.55995,1.5595,1.5599,135400000.0
2008-12-10 11:53:00,1.5598,1.5598,1.55875,1.5588,209600000.0
2008-12-10 11:54:00,1.55885,1.55935,1.55885,1.55935,107000000.0
2008-12-10 11:55:00,1.55935,1.55965,1.55935,1.5595,78600000.0
2008-12-10 11:56:00,1.5595,1.5595,1.559,1.55935,165600000.0
2008-12-10 11:57:00,1.55935,1.55955,1.55935,1.55955,40800000.0
2008-12-10 11:58:00,1.5595,1.5596,1.55935,1.55935,83600001.0
2008-12-10 11:59:00,1.55935,1.5594,1.55935,1.55935,14800000.0
2008-12-10 12:00:00,1.55935,1.55965,1.5591,1.5595,95000000.0
2008-12-10 12:01:00,1.5595,1.56,1.55935,1.55945,61600000.0
2008-12-10 12:02:00,1.5594,1.56025,1.5594,1.5602,76600000.0
2008-12-10 12:03:00,1.5602,1.56035,1.5598,1.5599,74200000.0
2008-12-10 12:04:00,1.55985,1.5599,1.55975,1.55975,79200000.0
2008-12-10 12:05:00,1.55985,1.55985,1.55965,1.55965,43800000.0
2008-12-10 12:06:00,1.55965,1.5598,1.55925,1.55955,91400000.0
2008-12-10 12:07:00,1.5595,1.5598,1.55945,1.55965,43200000.0
2008-12-10 12:08:00,1.5596,1.5598,1.55945,1.55965,60000000.0
2008-12-10 12:09:00,1.5596,1.5596,1.55915,1.55925,88400000.0
2008-12-10 12:10:00,1.5592,1.5593,1.5588,1.5589,47000000.0
2008-12-10 12:11:00,1.55895,1.5591,1.55875,1.55875,64200000.0
2008-12-10 12:12:00,1.55875,1.55875,1.55825,1.55845,53800000.0
2008-12-10 12:13:00,1.5584,1.55895,1.55825,1.5588,71400000.0
2008-12-10 12:14:00,1.5588,1.55885,1.55845,1.5588,117599999.0
2008-12-10 12:15:00,1.5588,1.559,1.55845,1.5587,97400000.0
2008-12-10 12:16:00,1.5587,1.55885,1.5586,1.5588,55400000.0
2008-12-10 12:17:00,1.55885,1.5592,1.5588,1.559,95800000.0
2008-12-10 12:18:00,1.55905,1.5593,1.5588,1.55925,94400000.0
2008-12-10 12:19:00,1.5592,1.55925,1.55915,1.55925,66200000.0
2008-12-10 12:20:00,1.55925,1.55925,1.55885,1.55905,114000000.0
2008-12-10 12:21:00,1.55905,1.55905,1.55865,1.55885,52600000.0
2008-12-10 12:22:00,1.5588,1.55885,1.5588,1.5588,60200000.0
2008-12-10 12:23:00,1.55885,1.55885,1.5587,1.5588,75600000.0
2008-12-10 12:24:00,1.5588,1.5589,1.5587,1.55875,76600000.0
2008-12-10 12:25:00,1.5588,1.5589,1.55875,1.5588,51200000.0
2008-12-10 12:26:00,1.5589,1.559,1.5588,1.5589,71800000.0
2008-12-10 12:27:00,1.5589,1.5589,1.5589,1.5589,58800000.0
2008-12-10 12:28:00,1.5589,1.55905,1.55885,1.55895,45600000.0
2008-12-10 12:29:00,1.55895,1.55895,1.5589,1.5589,27200000.0
2008-12-10 12:30:00,1.5589,1.5589,1.5587,1.5588,47000000.0
2008-12-10 12:31:00,1.55875,1.55875,1.55865,1.55875,29200000.0
2008-12-10 12:32:00,1.5587,1.5588,1.55865,1.55875,59400000.0
2008-12-10 12:33:00,1.55875,1.5589,1.55865,1.5588,96800000.0
2008-12-10 12:34:00,1.55875,1.55945,1.55865,1.5591,172200000.0
2008-12-10 12:35:00,1.5591,1.5594,1.5587,1.55915,157400000.0
2008-12-10 12:36:00,1.55915,1.55925,1.5588,1.55925,99400000.0
2008-12-10 12:37:00,1.5592,1.55925,1.55885,1.55915,105600000.0
2008-12-10 12:38:00,1.5591,1.55925,1.55905,1.55915,86600000.0
2008-12-10 12:39:00,1.55915,1.5593,1.55905,1.55915,113399999.0
2008-12-10 12:40:00,1.55905,1.5597,1.55905,1.55935,191000001.0
2008-12-10 12:41:00,1.5595,1.5595,1.55905,1.55905,42200000.0
2008-12-10 12:42:00,1.559,1.55905,1.55865,1.55885,130800000.0
2008-12-10 12:43:00,1.5587,1.55895,1.55865,1.55885,81800000.0
2008-12-10 12:44:00,1.55885,1.559,1.55865,1.5589,119400000.0
2008-12-10 12:45:00,1.5589,1.55905,1.5588,1.559,65600000.0
2008-12-10 12:46:00,1.559,1.55925,1.55895,1.5592,101400000.0
2008-12-10 12:47:00,1.55915,1.55945,1.55895,1.55935,96000000.0
2008-12-10 12:48:00,1.55935,1.5595,1.5591,1.5594,82400000.0
2008-12-10 12:49:00,1.5594,1.5596,1.5591,1.5594,116800000.0
2008-12-10 12:50:00,1.5595,1.5595,1.5591,1.5595,103000000.0
2008-12-10 12:51:00,1.5595,1.5595,1.55915,1.55935,63000000.0
2008-12-10 12:52:00,1.5594,1.55955,1.5592,1.5594,84800000.0
2008-12-10 12:53:00,1.5594,1.55955,1.5591,1.55935,146200000.0
2008-12-10 12:54:00,1.55935,1.55965,1.55925,1.55965,79400000.0
2008-12-10 12:55:00,1.5598,1.55995,1.55945,1.55945,83999999.0
2008-12-10 12:56:00,1.5595,1.55965,1.55945,1.55965,44000000.0
2008-12-10 12:57:00,1.5597,1.56005,1.5597,1.55995,99400000.0
2008-12-10 12:58:00,1.55995,1.5601,1.55995,1.56,50600000.0
2008-12-10 12:59:00,1.56,1.56,1.55995,1.56,35000000.0
2008-12-10 13:00:00,1.56005,1.5603,1.56,1.56005,36000000.0
2008-12-10 13:01:00,1.56005,1.56015,1.56005,1.5601,55600000.0
2008-12-10 13:02:00,1.5601,1.56015,1.5597,1.55995,166800000.0
2008-12-10 13:03:00,1.55995,1.5601,1.55935,1.5599,121800000.0
2008-12-10 13:04:00,1.5598,1.55995,1.55945,1.55975,246000000.0
2008-12-10 13:05:00,1.5598,1.5599,1.55965,1.5597,66500000.0
2008-12-10 13:06:00,1.55965,1.55995,1.55945,1.5599,129500000.0
2008-12-10 13:07:00,1.5599,1.55995,1.5599,1.5599,37600000.0
2008-12-10 13:08:00,1.5599,1.56,1.5596,1.55975,66000000.0
2008-12-10 13:09:00,1.5596,1.5597,1.5595,1.5596,34600000.0
2008-12-10 13:10:00,1.55955,1.5597,1.5595,1.5595,30800000.0
2008-12-10 13:11:00,1.5597,1.5601,1.5595,1.5598,129400000.0
2008-12-10 13:12:00,1.55985,1.5601,1.55985,1.5599,19800000.0
2008-12-10 13:13:00,1.5599,1.56,1.5599,1.56,11400000.0
2008-12-10 13:14:00,1.5601,1.5602,1.5601,1.5602,33800000.0
2008-12-10 13:15:00,1.5602,1.5603,1.5601,1.56025,50400000.0
2008-12-10 13:16:00,1.5602,1.5603,1.56015,1.56015,42400000.0
2008-12-10 13:17:00,1.5601,1.5602,1.5601,1.56015,11200000.0
2008-12-10 13:18:00,1.56015,1.56015,1.5601,1.5601,30400000.0
2008-12-10 13:19:00,1.5601,1.5608,1.5601,1.56075,95000000.0
2008-12-10 13:20:00,1.5608,1.56085,1.56055,1.56075,95400001.0
2008-12-10 13:21:00,1.56085,1.56085,1.56065,1.56075,44100000.0
2008-12-10 13:22:00,1.56075,1.56075,1.56065,1.5607,11600000.0
2008-12-10 13:23:00,1.56065,1.56065,1.5605,1.5605,28800000.0
2008-12-10 13:24:00,1.56045,1.5605,1.56045,1.5605,20400000.0
2008-12-10 13:25:00,1.5605,1.56075,1.56045,1.56065,51800000.0
2008-12-10 13:26:00,1.5606,1.56065,1.56055,1.56065,12000000.0
2008-12-10 13:27:00,1.5606,1.56065,1.56055,1.5606,11000000.0
2008-12-10 13:28:00,1.5606,1.56065,1.56055,1.56065,28000000.0
2008-12-10 13:29:00,1.56055,1.56075,1.56045,1.5605,41800000.0
2008-12-10 13:30:00,1.56045,1.56065,1.56045,1.56065,20800000.0
2008-12-10 13:31:00,1.56065,1.5607,1.56025,1.56045,85000000.0
2008-12-10 13:32:00,1.5605,1.5606,1.56045,1.56055,60400000.0
2008-12-10 13:33:00,1.56055,1.5606,1.56055,1.5606,27400000.0
2008-12-10 13:34:00,1.5606,1.56065,1.5606,1.5606,43400000.0
2008-12-10 13:35:00,1.5606,1.56085,1.56045,1.56085,29600000.0
2008-12-10 13:36:00,1.56085,1.56135,1.5607,1.56115,178800001.0
2008-12-10 13:37:00,1.56115,1.56125,1.56065,1.56065,154600000.0
2008-12-10 13:38:00,1.56065,1.56075,1.5605,1.56075,47000000.0
2008-12-10 13:39:00,1.56085,1.56085,1.5603,1.56045,150399999.0
2008-12-10 13:40:00,1.56045,1.5607,1.56035,1.56055,54200000.0
2008-12-10 13:41:00,1.5606,1.56105,1.5606,1.56105,80400000.0
2008-12-10 13:42:00,1.56105,1.5613,1.56105,1.5611,52000000.0
2008-12-10 13:43:00,1.5611,1.5611,1.561,1.56105,18000000.0
2008-12-10 13:44:00,1.56105,1.56135,1.56095,1.56125,89000000.0
2008-12-10 13:45:00,1.56125,1.56155,1.56125,1.56135,77600000.0
2008-12-10 13:46:00,1.56135,1.5618,1.5612,1.56155,178400001.0
2008-12-10 13:47:00,1.5616,1.5618,1.56155,1.5616,118200000.0
2008-12-10 13:48:00,1.5616,1.5618,1.5616,1.5618,53000000.0
2008-12-10 13:49:00,1.5619,1.5619,1.56175,1.56175,46000000.0
2008-12-10 13:50:00,1.56185,1.56185,1.56165,1.56165,101800000.0
2008-12-10 13:51:00,1.5617,1.56175,1.56165,1.5617,66400000.0
2008-12-10 13:52:00,1.5617,1.56185,1.56155,1.56165,123600000.0
2008-12-10 13:53:00,1.56165,1.56175,1.56155,1.56155,124800000.0
2008-12-10 13:54:00,1.56155,1.5617,1.5612,1.5612,94800000.0
2008-12-10 13:55:00,1.5612,1.56145,1.56105,1.5612,97800000.0
2008-12-10 13:56:00,1.5612,1.56125,1.56105,1.5611,66800000.0
2008-12-10 13:57:00,1.5611,1.56115,1.56105,1.56115,32200000.0
2008-12-10 13:58:00,1.5612,1.5614,1.5611,1.56135,108600000.0
2008-12-10 13:59:00,1.56135,1.5615,1.56105,1.5612,179000000.0
2008-12-10 14:00:00,1.5612,1.5616,1.5612,1.5616,101800001.0
2008-12-10 14:01:00,1.5616,1.5617,1.56155,1.56155,74000000.0
2008-12-10 14:02:00,1.56155,1.56155,1.56115,1.56125,47400000.0
2008-12-10 14:03:00,1.5613,1.56145,1.56105,1.56105,112200000.0
2008-12-10 14:04:00,1.56115,1.5614,1.56115,1.5613,52400000.0
2008-12-10 14:05:00,1.56125,1.56135,1.56125,1.5613,32000000.0
2008-12-10 14:06:00,1.56135,1.56155,1.5613,1.56135,50800000.0
2008-12-10 14:07:00,1.56135,1.5616,1.56125,1.5616,49000000.0
2008-12-10 14:08:00,1.5616,1.56165,1.5613,1.5616,93000000.0
2008-12-10 14:09:00,1.5616,1.5616,1.56135,1.56145,55000000.0
2008-12-10 14:10:00,1.5615,1.5617,1.5614,1.5616,59800000.0
2008-12-10 14:11:00,1.56155,1.5616,1.5613,1.56135,61000000.0
2008-12-10 14:12:00,1.56135,1.5615,1.56125,1.56145,86800001.0
2008-12-10 14:13:00,1.5614,1.5617,1.5614,1.56155,74800000.0
2008-12-10 14:14:00,1.56155,1.56185,1.56145,1.5616,101000000.0
2008-12-10 14:15:00,1.5617,1.56175,1.5616,1.5617,100800000.0
2008-12-10 14:16:00,1.5617,1.5617,1.56165,1.56165,119400000.0
2008-12-10 14:17:00,1.5617,1.5617,1.56145,1.5616,129000000.0
2008-12-10 14:18:00,1.5616,1.5618,1.56155,1.5616,68800000.0
2008-12-10 14:19:00,1.5616,1.56175,1.56155,1.56165,77200000.0
2008-12-10 14:20:00,1.56175,1.56175,1.56155,1.56155,32600000.0
2008-12-10 14:21:00,1.56155,1.5617,1.56155,1.56155,59199999.0
2008-12-10 14:22:00,1.56155,1.56155,1.56135,1.56145,73200000.0
2008-12-10 14:23:00,1.56145,1.5616,1.56145,1.56145,31600000.0
2008-12-10 14:24:00,1.56145,1.5617,1.56145,1.5615,33400000.0
2008-12-10 14:25:00,1.5615,1.56185,1.5615,1.56175,68000000.0
2008-12-10 14:26:00,1.56175,1.56185,1.56175,1.56175,32800000.0
2008-12-10 14:27:00,1.56185,1.56185,1.5616,1.5616,19400000.0
2008-12-10 14:28:00,1.56165,1.56175,1.56155,1.5616,62200000.0
2008-12-10 14:29:00,1.56165,1.5618,1.56155,1.56155,60600000.0
2008-12-10 14:30:00,1.56155,1.5616,1.56145,1.56155,48400000.0
2008-12-10 14:31:00,1.56155,1.5618,1.56145,1.56165,137000000.0
2008-12-10 14:32:00,1.56165,1.5617,1.5614,1.56155,86000001.0
2008-12-10 14:33:00,1.56155,1.56175,1.56145,1.5615,61600000.0
2008-12-10 14:34:00,1.5615,1.56175,1.5615,1.56165,84400000.0
2008-12-10 14:35:00,1.56155,1.56175,1.56155,1.56165,99800000.0
2008-12-10 14:36:00,1.56165,1.56175,1.56155,1.5616,128600000.0
2008-12-10 14:37:00,1.56175,1.562,1.5615,1.5615,92400000.0
2008-12-10 14:38:00,1.5615,1.56165,1.56145,1.5615,67800000.0
2008-12-10 14:39:00,1.56145,1.56145,1.56115,1.56115,131600000.0
2008-12-10 14:40:00,1.56115,1.5612,1.56095,1.56105,150200000.0
2008-12-10 14:41:00,1.56115,1.56155,1.56115,1.56155,130800000.0
2008-12-10 14:42:00,1.56155,1.56155,1.561,1.5611,85000000.0
2008-12-10 14:43:00,1.5611,1.5611,1.56075,1.56085,102800000.0
2008-12-10 14:44:00,1.56085,1.56115,1.56075,1.56095,210000000.0
2008-12-10 14:45:00,1.56095,1.56125,1.56085,1.56085,130800000.0
2008-12-10 14:46:00,1.5609,1.56095,1.56065,1.56075,123600000.0
2008-12-10 14:47:00,1.5607,1.56085,1.5605,1.5606,165200000.0
2008-12-10 14:48:00,1.56065,1.561,1.56055,1.56085,140400000.0
2008-12-10 14:49:00,1.56085,1.56115,1.56085,1.5611,96000000.0
2008-12-10 14:50:00,1.561,1.561,1.56,1.56,201800001.0
2008-12-10 14:51:00,1.56005,1.56025,1.56,1.56025,143400000.0
2008-12-10 14:52:00,1.5602,1.5604,1.56005,1.56005,167300000.0
2008-12-10 14:53:00,1.56005,1.56005,1.55985,1.55995,98800000.0
2008-12-10 14:54:00,1.55995,1.56,1.55975,1.55995,122500001.0
2008-12-10 14:55:00,1.55995,1.55995,1.5594,1.55985,104800000.0
2008-12-10 14:56:00,1.5598,1.5599,1.55925,1.5593,153600000.0
2008-12-10 14:57:00,1.5593,1.5598,1.55925,1.5596,153200000.0
2008-12-10 14:58:00,1.5596,1.5596,1.5592,1.5593,211000000.0
2008-12-10 14:59:00,1.55945,1.55945,1.55915,1.55915,263000000.0
2008-12-10 15:00:00,1.55915,1.55935,1.5588,1.55885,322600000.0
2008-12-10 15:01:00,1.5588,1.55905,1.55855,1.55895,255000000.0
2008-12-10 15:02:00,1.5589,1.5591,1.5587,1.5588,199600000.0
2008-12-10 15:03:00,1.5588,1.55905,1.5588,1.55895,305400000.0
2008-12-10 15:04:00,1.55895,1.55905,1.55855,1.5587,354200000.0
2008-12-10 15:05:00,1.55865,1.55895,1.55865,1.55895,160300000.0
2008-12-10 15:06:00,1.5589,1.559,1.55855,1.5587,212600000.0
2008-12-10 15:07:00,1.55875,1.55895,1.5585,1.55855,382200000.0
2008-12-10 15:08:00,1.5586,1.55885,1.55855,1.55855,237000000.0
2008-12-10 15:09:00,1.5586,1.5587,1.55845,1.55845,69400000.0
2008-12-10 15:10:00,1.55845,1.5585,1.55845,1.5585,74200000.0
2008-12-10 15:11:00,1.5585,1.5586,1.55845,1.55855,97200000.0
2008-12-10 15:12:00,1.55855,1.55865,1.55855,1.55865,69000000.0
2008-12-10 15:13:00,1.55865,1.5588,1.5586,1.5586,179600000.0
2008-12-10 15:14:00,1.5586,1.5589,1.55855,1.55865,298799999.0
2008-12-10 15:15:00,1.55865,1.55865,1.55845,1.5585,281400000.0
2008-12-10 15:16:00,1.55845,1.5585,1.5584,1.55845,59200000.0
2008-12-10 15:17:00,1.5585,1.5585,1.5582,1.5583,127600000.0
2008-12-10 15:18:00,1.5583,1.5584,1.5582,1.55835,98800000.0
2008-12-10 15:19:00,1.5584,1.55845,1.55815,1.55815,110000000.0
2008-12-10 15:20:00,1.55815,1.55855,1.55815,1.55845,96800000.0
2008-12-10 15:21:00,1.55845,1.55855,1.5584,1.55845,114800000.0
2008-12-10 15:22:00,1.55845,1.55865,1.55845,1.55855,116800000.0
2008-12-10 15:23:00,1.55855,1.5588,1.55855,1.55875,112200000.0
2008-12-10 15:24:00,1.55875,1.559,1.5586,1.5586,182200000.0
2008-12-10 15:25:00,1.55865,1.5589,1.55855,1.5589,211600000.0
2008-12-10 15:26:00,1.55885,1.559,1.55875,1.55895,138800000.0
2008-12-10 15:27:00,1.55895,1.559,1.55865,1.55895,198800000.0
2008-12-10 15:28:00,1.55895,1.5591,1.55895,1.55895,120400000.0
2008-12-10 15:29:00,1.55895,1.55905,1.55895,1.55905,8000000.0
2008-12-10 15:30:00,1.559,1.5595,1.559,1.55945,182000000.0
2008-12-10 15:31:00,1.55945,1.55945,1.5592,1.55925,75000000.0
2008-12-10 15:32:00,1.55925,1.55935,1.55925,1.55935,20800000.0
2008-12-10 15:33:00,1.55925,1.55935,1.5589,1.55905,135000000.0
2008-12-10 15:34:00,1.55905,1.5593,1.559,1.55905,122200000.0
2008-12-10 15:35:00,1.55905,1.55925,1.5589,1.55915,105400000.0
2008-12-10 15:36:00,1.55915,1.5593,1.5591,1.55925,87800000.0
2008-12-10 15:37:00,1.55935,1.5594,1.55925,1.55935,89800000.0
2008-12-10 15:38:00,1.55935,1.5598,1.55935,1.55965,171800000.0
2008-12-10 15:39:00,1.55965,1.55985,1.55965,1.55975,97800000.0
2008-12-10 15:40:00,1.55975,1.55975,1.5597,1.55975,40000000.0
2008-12-10 15:41:00,1.55975,1.5598,1.55965,1.5597,216800000.0
2008-12-10 15:42:00,1.55975,1.55975,1.55965,1.55965,104400000.0
2008-12-10 15:43:00,1.5597,1.5598,1.5595,1.55965,142400000.0
2008-12-10 15:44:00,1.55965,1.55975,1.5596,1.5596,39400000.0
2008-12-10 15:45:00,1.5596,1.5599,1.55955,1.5596,219200000.0
2008-12-10 15:46:00,1.55955,1.56065,1.55945,1.56055,231200000.0
2008-12-10 15:47:00,1.56055,1.5609,1.5604,1.5609,258599998.0
2008-12-10 15:48:00,1.5609,1.561,1.56065,1.5608,144200001.0
2008-12-10 15:49:00,1.5608,1.56135,1.56035,1.56115,294200000.0
2008-12-10 15:50:00,1.5611,1.5614,1.5609,1.56115,233000001.0
2008-12-10 15:51:00,1.56115,1.5617,1.56105,1.56125,163800000.0
2008-12-10 15:52:00,1.56125,1.56135,1.56095,1.56105,213600000.0
2008-12-10 15:53:00,1.56095,1.56135,1.56075,1.5612,210600000.0
2008-12-10 15:54:00,1.56125,1.56135,1.56085,1.5612,164400000.0
2008-12-10 15:55:00,1.56115,1.56155,1.56115,1.5615,101400000.0
2008-12-10 15:56:00,1.56145,1.56145,1.56105,1.56105,116100000.0
2008-12-10 15:57:00,1.561,1.56105,1.56075,1.56085,156500000.0
2008-12-10 15:58:00,1.56095,1.56095,1.56065,1.56075,92700000.0
2008-12-10 15:59:00,1.56075,1.5608,1.5604,1.56045,100600000.0
2008-12-10 16:00:00,1.56035,1.56035,1.56,1.56015,178200001.0
2008-12-10 16:01:00,1.56015,1.56025,1.56005,1.5601,105000000.0
2008-12-10 16:02:00,1.5601,1.5601,1.55955,1.5597,218600000.0
2008-12-10 16:03:00,1.55965,1.5597,1.55965,1.55965,112000000.0
2008-12-10 16:04:00,1.55965,1.55965,1.55945,1.55945,175400000.0
2008-12-10 16:05:00,1.55945,1.5597,1.55945,1.55955,157400000.0
2008-12-10 16:06:00,1.55955,1.55965,1.55955,1.55955,90600000.0
2008-12-10 16:07:00,1.55955,1.55965,1.55955,1.55955,74200000.0
2008-12-10 16:08:00,1.55965,1.5597,1.55945,1.5595,98600000.0
2008-12-10 16:09:00,1.55955,1.5598,1.55945,1.55955,127400000.0
2008-12-10 16:10:00,1.5596,1.5597,1.55905,1.55965,237800000.0
2008-12-10 16:11:00,1.55965,1.5599,1.55925,1.55925,208000000.0
2008-12-10 16:12:00,1.5593,1.5593,1.5587,1.5588,133400000.0
2008-12-10 16:13:00,1.55875,1.55885,1.55865,1.5587,111200000.0
2008-12-10 16:14:00,1.55875,1.55915,1.55855,1.55865,221200001.0
2008-12-10 16:15:00,1.5587,1.55905,1.55855,1.55855,167600000.0
2008-12-10 16:16:00,1.55855,1.55885,1.5583,1.55885,188000000.0
2008-12-10 16:17:00,1.55885,1.55905,1.55885,1.55895,88800000.0
2008-12-10 16:18:00,1.5589,1.5589,1.55845,1.5585,93800000.0
2008-12-10 16:19:00,1.55845,1.55845,1.558,1.5583,132999999.0
2008-12-10 16:20:00,1.55825,1.55835,1.5579,1.55825,129700000.0
2008-12-10 16:21:00,1.55835,1.55835,1.55745,1.55755,339400000.0
2008-12-10 16:22:00,1.55755,1.55775,1.55755,1.55765,274400000.0
2008-12-10 16:23:00,1.55765,1.55845,1.55765,1.5581,288600001.0
2008-12-10 16:24:00,1.5583,1.5583,1.55795,1.558,326400000.0
2008-12-10 16:25:00,1.558,1.55805,1.5576,1.5579,147600000.0
2008-12-10 16:26:00,1.55785,1.55795,1.5576,1.5578,190600000.0
2008-12-10 16:27:00,1.5578,1.55815,1.55765,1.55815,281800000.0
2008-12-10 16:28:00,1.55815,1.55815,1.5576,1.5576,207000000.0
2008-12-10 16:29:00,1.55765,1.5577,1.55745,1.5577,199000000.0
2008-12-10 16:30:00,1.5577,1.5578,1.55745,1.55765,180800000.0
2008-12-10 16:31:00,1.5577,1.5578,1.5574,1.55765,172200000.0
2008-12-10 16:32:00,1.55765,1.55785,1.55745,1.55775,332400000.0
2008-12-10 16:33:00,1.55775,1.55795,1.5575,1.55785,271600000.0
2008-12-10 16:34:00,1.5578,1.5579,1.55755,1.55775,182600000.0
2008-12-10 16:35:00,1.5578,1.55815,1.55775,1.55785,301200000.0
2008-12-10 16:36:00,1.55785,1.558,1.55745,1.5575,261000000.0
2008-12-10 16:37:00,1.5575,1.55785,1.55745,1.5578,260400000.0
2008-12-10 16:38:00,1.5577,1.5578,1.55745,1.5575,320800000.0
2008-12-10 16:39:00,1.55755,1.55765,1.55745,1.5575,271800000.0
2008-12-10 16:40:00,1.5575,1.55755,1.55675,1.55685,371099999.0
2008-12-10 16:41:00,1.55685,1.5573,1.55685,1.55715,209400000.0
2008-12-10 16:42:00,1.55715,1.5581,1.5571,1.55785,261400000.0
2008-12-10 16:43:00,1.55785,1.55785,1.55705,1.55745,295800000.0
2008-12-10 16:44:00,1.55745,1.55765,1.55715,1.5572,151000001.0
2008-12-10 16:45:00,1.5572,1.5576,1.55715,1.5574,197200000.0
2008-12-10 16:46:00,1.55745,1.55775,1.55735,1.5575,185200000.0
2008-12-10 16:47:00,1.55755,1.55795,1.5575,1.5577,237800000.0
2008-12-10 16:48:00,1.5577,1.55815,1.55765,1.55775,290400001.0
2008-12-10 16:49:00,1.55775,1.55775,1.55705,1.5575,205600000.0
2008-12-10 16:50:00,1.55715,1.55725,1.55665,1.55665,263800000.0
2008-12-10 16:51:00,1.55665,1.55695,1.55625,1.55625,333200000.0
2008-12-10 16:52:00,1.55625,1.5566,1.55605,1.55635,370200002.0
2008-12-10 16:53:00,1.55635,1.5566,1.5562,1.5562,123800000.0
2008-12-10 16:54:00,1.5562,1.5564,1.556,1.556,260200000.0
2008-12-10 16:55:00,1.556,1.55625,1.55565,1.55595,270800000.0
2008-12-10 16:56:00,1.55595,1.55595,1.5556,1.55585,236000000.0
2008-12-10 16:57:00,1.55585,1.55595,1.55555,1.55565,279800000.0
2008-12-10 16:58:00,1.55565,1.5559,1.55565,1.55565,220000000.0
2008-12-10 16:59:00,1.55565,1.55575,1.55565,1.55575,237599999.0
2008-12-10 17:00:00,1.55575,1.556,1.5556,1.556,180400000.0
2008-12-10 17:01:00,1.556,1.55615,1.55585,1.55605,168600000.0
2008-12-10 17:02:00,1.55605,1.55715,1.5557,1.5571,346800001.0
2008-12-10 17:03:00,1.5571,1.5571,1.5564,1.55645,233400000.0
2008-12-10 17:04:00,1.5565,1.55715,1.5565,1.55715,207600000.0
2008-12-10 17:05:00,1.55715,1.5572,1.5568,1.5571,226400000.0
2008-12-10 17:06:00,1.557,1.55825,1.55675,1.5577,293600000.0
2008-12-10 17:07:00,1.5577,1.55805,1.557,1.55705,344400000.0
2008-12-10 17:08:00,1.55705,1.5573,1.5569,1.55725,276199999.0
2008-12-10 17:09:00,1.5573,1.55785,1.55715,1.5577,193800000.0
2008-12-10 17:10:00,1.5577,1.5578,1.55735,1.5576,274200000.0
2008-12-10 17:11:00,1.5576,1.5577,1.55705,1.5572,212200001.0
2008-12-10 17:12:00,1.55715,1.55745,1.55715,1.55745,152600001.0
2008-12-10 17:13:00,1.5575,1.55785,1.5573,1.5574,204400000.0
2008-12-10 17:14:00,1.5574,1.55755,1.5571,1.55725,173600000.0
2008-12-10 17:15:00,1.55725,1.5577,1.55715,1.55765,323399999.0
2008-12-10 17:16:00,1.55765,1.5578,1.55695,1.55705,278400001.0
2008-12-10 17:17:00,1.557,1.55735,1.55695,1.55695,335400000.0
2008-12-10 17:18:00,1.557,1.55715,1.5569,1.5571,272200000.0
2008-12-10 17:19:00,1.55715,1.5576,1.55695,1.55735,201000000.0
2008-12-10 17:20:00,1.5575,1.5575,1.5569,1.55715,317800000.0
2008-12-10 17:21:00,1.55715,1.5574,1.55695,1.55705,208200000.0
2008-12-10 17:22:00,1.55705,1.5571,1.55695,1.55695,134000000.0
2008-12-10 17:23:00,1.5569,1.5569,1.55645,1.5566,272800000.0
2008-12-10 17:24:00,1.5566,1.55675,1.55645,1.55655,322600000.0
2008-12-10 17:25:00,1.55655,1.5567,1.55645,1.5567,447600000.0
2008-12-10 17:26:00,1.55675,1.557,1.55645,1.55645,336400000.0
2008-12-10 17:27:00,1.55645,1.5567,1.55645,1.55655,396000000.0
2008-12-10 17:28:00,1.5565,1.55655,1.5564,1.55645,370600000.0
2008-12-10 17:29:00,1.55645,1.5565,1.55645,1.55645,502400000.0
2008-12-10 17:30:00,1.55645,1.55675,1.55645,1.5566,394200001.0
2008-12-10 17:31:00,1.55665,1.5567,1.55645,1.55645,289600000.0
2008-12-10 17:32:00,1.55645,1.5568,1.55635,1.55655,332800001.0
2008-12-10 17:33:00,1.55655,1.5568,1.55635,1.55655,250600000.0
2008-12-10 17:34:00,1.55655,1.55665,1.55635,1.5565,168000000.0
2008-12-10 17:35:00,1.55645,1.5565,1.55635,1.55635,437200000.0
2008-12-10 17:36:00,1.55635,1.55665,1.55635,1.55635,356200000.0
2008-12-10 17:37:00,1.55635,1.5564,1.5563,1.5564,267400000.0
2008-12-10 17:38:00,1.55635,1.55655,1.55635,1.55645,347400000.0
2008-12-10 17:39:00,1.55645,1.5566,1.55635,1.5564,347800000.0
2008-12-10 17:40:00,1.5564,1.55655,1.55635,1.55635,228000000.0
2008-12-10 17:41:00,1.55635,1.55635,1.55605,1.55605,318800000.0
2008-12-10 17:42:00,1.55605,1.55625,1.5559,1.556,259199998.0
2008-12-10 17:43:00,1.556,1.5562,1.55545,1.55615,230400000.0
2008-12-10 17:44:00,1.556,1.55705,1.556,1.5563,302600000.0
2008-12-10 17:45:00,1.55625,1.5563,1.55605,1.5562,204200000.0
2008-12-10 17:46:00,1.5562,1.55635,1.55605,1.5562,208200000.0
2008-12-10 17:47:00,1.55615,1.55615,1.55545,1.5557,250399999.0
2008-12-10 17:48:00,1.5556,1.5559,1.55535,1.5554,168400000.0
2008-12-10 17:49:00,1.55545,1.5564,1.55545,1.55635,103000000.0
2008-12-10 17:50:00,1.5564,1.55645,1.556,1.55605,171600000.0
2008-12-10 17:51:00,1.5561,1.55635,1.55565,1.55565,239000000.0
2008-12-10 17:52:00,1.5557,1.5559,1.5555,1.5555,145400000.0
2008-12-10 17:53:00,1.55555,1.55555,1.55485,1.55525,217600000.0
2008-12-10 17:54:00,1.55525,1.55565,1.555,1.55505,185600001.0
2008-12-10 17:55:00,1.55505,1.5556,1.5549,1.5556,188200000.0
2008-12-10 17:56:00,1.5555,1.5558,1.55535,1.5558,177200001.0
2008-12-10 17:57:00,1.55595,1.5561,1.5557,1.5558,150000001.0
2008-12-10 17:58:00,1.5558,1.55665,1.55555,1.55665,275200000.0
2008-12-10 17:59:00,1.5564,1.55755,1.5564,1.55725,346199999.0
2008-12-10 18:00:00,1.55725,1.55735,1.5572,1.55725,178800000.0
2008-12-10 18:01:00,1.55715,1.55725,1.55625,1.5564,221400000.0
2008-12-10 18:02:00,1.5565,1.55655,1.5554,1.55545,302400001.0
2008-12-10 18:03:00,1.5555,1.556,1.5555,1.55575,174600000.0
2008-12-10 18:04:00,1.55585,1.55655,1.55585,1.556,158200000.0
2008-12-10 18:05:00,1.556,1.5563,1.556,1.5562,109400000.0
2008-12-10 18:06:00,1.5562,1.5564,1.55605,1.55635,167400000.0
2008-12-10 18:07:00,1.5564,1.5568,1.556,1.55655,234200000.0
2008-12-10 18:08:00,1.5566,1.5567,1.55605,1.55665,254200000.0
2008-12-10 18:09:00,1.5566,1.5566,1.55575,1.55595,246600000.0
2008-12-10 18:10:00,1.55585,1.55625,1.5558,1.55625,213800000.0
2008-12-10 18:11:00,1.5563,1.55665,1.55625,1.55635,252200000.0
2008-12-10 18:12:00,1.5564,1.5566,1.55625,1.5565,288800000.0
2008-12-10 18:13:00,1.5565,1.55685,1.5561,1.55635,253200000.0
2008-12-10 18:14:00,1.55635,1.55665,1.55635,1.5565,272200000.0
2008-12-10 18:15:00,1.55655,1.55695,1.55645,1.55685,298800000.0
2008-12-10 18:16:00,1.55685,1.55715,1.5568,1.55695,227200000.0
2008-12-10 18:17:00,1.557,1.55705,1.55655,1.5566,183600000.0
2008-12-10 18:18:00,1.5566,1.557,1.55655,1.55655,311400000.0
2008-12-10 18:19:00,1.5566,1.5571,1.55655,1.55685,193000000.0
2008-12-10 18:20:00,1.5569,1.55715,1.5566,1.55665,235800000.0
2008-12-10 18:21:00,1.5566,1.55685,1.5565,1.5568,208000000.0
2008-12-10 18:22:00,1.5568,1.5569,1.5564,1.5567,186000000.0
2008-12-10 18:23:00,1.5567,1.5568,1.5564,1.5564,120400000.0
2008-12-10 18:24:00,1.55645,1.55645,1.5559,1.5562,203800000.0
2008-12-10 18:25:00,1.5562,1.5562,1.55585,1.5559,178800000.0
2008-12-10 18:26:00,1.55585,1.55585,1.55545,1.5555,191200000.0
2008-12-10 18:27:00,1.5555,1.5556,1.5551,1.5552,257600000.0
2008-12-10 18:28:00,1.5552,1.55585,1.5552,1.5557,247400000.0
2008-12-10 18:29:00,1.55565,1.5561,1.55555,1.55595,290800002.0
2008-12-10 18:30:00,1.55595,1.55665,1.55595,1.556,151200001.0
2008-12-10 18:31:00,1.556,1.5562,1.55535,1.5562,246600000.0
2008-12-10 18:32:00,1.55625,1.5567,1.55595,1.55655,143400000.0
2008-12-10 18:33:00,1.55655,1.55655,1.5562,1.5562,257000000.0
2008-12-10 18:34:00,1.55615,1.55645,1.55605,1.5563,245800001.0
2008-12-10 18:35:00,1.55635,1.55635,1.55595,1.55625,98200000.0
2008-12-10 18:36:00,1.55625,1.55635,1.55605,1.5561,202400000.0
2008-12-10 18:37:00,1.5561,1.5561,1.55545,1.5558,235200000.0
2008-12-10 18:38:00,1.55575,1.55595,1.55575,1.55595,276800000.0
2008-12-10 18:39:00,1.55595,1.55595,1.55565,1.5558,233000000.0
2008-12-10 18:40:00,1.5558,1.556,1.5554,1.55545,252000000.0
2008-12-10 18:41:00,1.55545,1.5564,1.55545,1.5562,220800000.0
2008-12-10 18:42:00,1.5562,1.5568,1.5562,1.55665,126200000.0
2008-12-10 18:43:00,1.55665,1.55665,1.55645,1.55655,191000000.0
2008-12-10 18:44:00,1.5566,1.5567,1.55625,1.55625,83600000.0
2008-12-10 18:45:00,1.5562,1.5567,1.55605,1.5561,104800000.0
2008-12-10 18:46:00,1.556,1.55615,1.55575,1.55585,273599999.0
2008-12-10 18:47:00,1.5558,1.5567,1.5558,1.55645,236999999.0
2008-12-10 18:48:00,1.5566,1.55665,1.5563,1.5564,180600000.0
2008-12-10 18:49:00,1.55615,1.5567,1.55615,1.5567,167800000.0
2008-12-10 18:50:00,1.5566,1.5569,1.5565,1.5565,139200000.0
2008-12-10 18:51:00,1.55655,1.5566,1.5561,1.5561,128600000.0
2008-12-10 18:52:00,1.55625,1.55635,1.55595,1.55625,151400000.0
2008-12-10 18:53:00,1.5563,1.5563,1.55565,1.556,299200000.0
2008-12-10 18:54:00,1.556,1.55615,1.5558,1.5558,182000000.0
2008-12-10 18:55:00,1.55595,1.55645,1.55585,1.5559,238000000.0
2008-12-10 18:56:00,1.5559,1.5561,1.55585,1.55585,257400000.0
2008-12-10 18:57:00,1.55585,1.55605,1.55575,1.55585,233200000.0
2008-12-10 18:58:00,1.55595,1.55645,1.5558,1.5564,211200000.0
2008-12-10 18:59:00,1.55635,1.55675,1.5562,1.55625,160400000.0
2008-12-10 19:00:00,1.55625,1.55665,1.55625,1.5563,257600000.0
2008-12-10 19:01:00,1.5563,1.55665,1.55615,1.55635,268200000.0
2008-12-10 19:02:00,1.5564,1.55715,1.55635,1.55715,238000000.0
2008-12-10 19:03:00,1.55715,1.55745,1.55695,1.5572,352800003.0
2008-12-10 19:04:00,1.5572,1.55725,1.55655,1.557,280500001.0
2008-12-10 19:05:00,1.55705,1.55705,1.55665,1.5568,199600000.0
2008-12-10 19:06:00,1.55675,1.55725,1.55675,1.55715,278400000.0
2008-12-10 19:07:00,1.5572,1.5575,1.5569,1.55695,157400000.0
2008-12-10 19:08:00,1.55685,1.5571,1.5566,1.55695,149000000.0
2008-12-10 19:09:00,1.55695,1.55695,1.5564,1.5566,161200000.0
2008-12-10 19:10:00,1.5566,1.557,1.5564,1.55665,218200000.0
2008-12-10 19:11:00,1.55665,1.5569,1.55635,1.55685,149400000.0
2008-12-10 19:12:00,1.5569,1.55695,1.55645,1.55665,162200000.0
2008-12-10 19:13:00,1.55665,1.557,1.55635,1.5564,199800000.0
2008-12-10 19:14:00,1.5564,1.5565,1.5564,1.5564,85000000.0
2008-12-10 19:15:00,1.55645,1.55655,1.5564,1.5564,89800000.0
2008-12-10 19:16:00,1.5564,1.55645,1.55605,1.55615,132800000.0
2008-12-10 19:17:00,1.5561,1.5562,1.55575,1.55575,196000000.0
2008-12-10 19:18:00,1.55575,1.5559,1.5553,1.55575,207800000.0
2008-12-10 19:19:00,1.55575,1.55575,1.55505,1.5552,186200000.0
2008-12-10 19:20:00,1.55525,1.5554,1.55495,1.55495,174400001.0
2008-12-10 19:21:00,1.555,1.55505,1.55465,1.5547,154200000.0
2008-12-10 19:22:00,1.55465,1.55505,1.55465,1.555,124400000.0
2008-12-10 19:23:00,1.555,1.55515,1.5546,1.55485,243000000.0
2008-12-10 19:24:00,1.55485,1.55515,1.55475,1.55495,111800001.0
2008-12-10 19:25:00,1.5549,1.55515,1.55485,1.55505,85600000.0
2008-12-10 19:26:00,1.5551,1.5556,1.55505,1.55535,115400000.0
2008-12-10 19:27:00,1.55535,1.55555,1.55495,1.55495,114800001.0
2008-12-10 19:28:00,1.5549,1.5552,1.5549,1.5552,57400000.0
2008-12-10 19:29:00,1.55525,1.5556,1.55515,1.5552,93400000.0
2008-12-10 19:30:00,1.55525,1.55545,1.55495,1.555,150200000.0
2008-12-10 19:31:00,1.555,1.5552,1.55485,1.5551,95600000.0
2008-12-10 19:32:00,1.55515,1.55555,1.55495,1.55555,104000000.0
2008-12-10 19:33:00,1.55565,1.556,1.5555,1.556,124400000.0
2008-12-10 19:34:00,1.55605,1.5564,1.5557,1.5558,204600000.0
2008-12-10 19:35:00,1.55585,1.55625,1.5557,1.5558,294400000.0
2008-12-10 19:36:00,1.5559,1.55595,1.55565,1.5558,162800001.0
2008-12-10 19:37:00,1.5557,1.55605,1.5557,1.556,74800000.0
2008-12-10 19:38:00,1.556,1.5561,1.5554,1.55545,120400000.0
2008-12-10 19:39:00,1.5554,1.55565,1.5554,1.55555,72600000.0
2008-12-10 19:40:00,1.5555,1.5557,1.5554,1.5557,36200000.0
2008-12-10 19:41:00,1.5557,1.55575,1.55555,1.55565,29400000.0
2008-12-10 19:42:00,1.5556,1.5557,1.55475,1.55475,108200001.0
2008-12-10 19:43:00,1.55475,1.5552,1.5547,1.555,148000000.0
2008-12-10 19:44:00,1.55495,1.555,1.55465,1.5547,149000000.0
2008-12-10 19:45:00,1.5547,1.5548,1.5546,1.5547,87400000.0
2008-12-10 19:46:00,1.55465,1.55485,1.55455,1.5546,110200000.0
2008-12-10 19:47:00,1.55465,1.55485,1.5546,1.5548,90200000.0
2008-12-10 19:48:00,1.55475,1.5548,1.55465,1.55465,88200000.0
2008-12-10 19:49:00,1.55465,1.5547,1.55465,1.55465,84000000.0
2008-12-10 19:50:00,1.55465,1.55565,1.5546,1.55565,125600000.0
2008-12-10 19:51:00,1.55575,1.5561,1.55575,1.556,95000000.0
2008-12-10 19:52:00,1.5561,1.55615,1.5558,1.5559,42600000.0
2008-12-10 19:53:00,1.55585,1.55595,1.5556,1.55565,63000000.0
2008-12-10 19:54:00,1.55565,1.5558,1.55515,1.55525,68200000.0
2008-12-10 19:55:00,1.5551,1.5551,1.5547,1.55495,127200000.0
2008-12-10 19:56:00,1.55505,1.5551,1.55465,1.55485,165400000.0
2008-12-10 19:57:00,1.5549,1.5549,1.55465,1.55465,97800000.0
2008-12-10 19:58:00,1.55465,1.55575,1.55465,1.55555,179000000.0
2008-12-10 19:59:00,1.5556,1.55565,1.5552,1.55525,127600001.0
2008-12-10 20:00:00,1.55525,1.5556,1.5551,1.5556,80399999.0
2008-12-10 20:01:00,1.5556,1.55645,1.5556,1.55645,154600000.0
2008-12-10 20:02:00,1.55645,1.5572,1.55635,1.5566,220000000.0
2008-12-10 20:03:00,1.5567,1.5568,1.55645,1.5565,96600001.0
2008-12-10 20:04:00,1.5565,1.5567,1.55635,1.55655,180400000.0
2008-12-10 20:05:00,1.55655,1.5567,1.55645,1.5566,69000000.0
2008-12-10 20:06:00,1.55665,1.5568,1.55645,1.5567,88200000.0
2008-12-10 20:07:00,1.55675,1.55675,1.5564,1.55645,190400000.0
2008-12-10 20:08:00,1.55645,1.55695,1.55635,1.55685,55800000.0
2008-12-10 20:09:00,1.55675,1.5574,1.55665,1.55685,181800000.0
2008-12-10 20:10:00,1.55685,1.55695,1.5562,1.55665,116000000.0
2008-12-10 20:11:00,1.55655,1.5567,1.5563,1.5565,93600000.0
2008-12-10 20:12:00,1.5565,1.55715,1.5565,1.55695,148400000.0
2008-12-10 20:13:00,1.55695,1.55755,1.5568,1.55745,207400000.0
2008-12-10 20:14:00,1.55745,1.55745,1.55665,1.55685,134000000.0
2008-12-10 20:15:00,1.55695,1.5576,1.5567,1.5575,131200000.0
2008-12-10 20:16:00,1.5575,1.5576,1.557,1.5575,159800000.0
2008-12-10 20:17:00,1.55755,1.5576,1.55715,1.55725,98200000.0
2008-12-10 20:18:00,1.55735,1.55735,1.55615,1.55645,234800000.0
2008-12-10 20:19:00,1.5564,1.55695,1.5563,1.55685,154000000.0
2008-12-10 20:20:00,1.55685,1.55715,1.55685,1.55705,48200000.0
2008-12-10 20:21:00,1.55705,1.55705,1.5565,1.55685,147400000.0
2008-12-10 20:22:00,1.55695,1.557,1.55665,1.55675,57400000.0
2008-12-10 20:23:00,1.55675,1.55685,1.55665,1.55665,54600000.0
2008-12-10 20:24:00,1.55675,1.55685,1.55655,1.5566,59000000.0
2008-12-10 20:25:00,1.5566,1.557,1.5566,1.55695,54200000.0
2008-12-10 20:26:00,1.55685,1.5574,1.55685,1.55715,136200000.0
2008-12-10 20:27:00,1.55715,1.5572,1.5569,1.55715,93400000.0
2008-12-10 20:28:00,1.55705,1.55705,1.55655,1.557,147399999.0
2008-12-10 20:29:00,1.557,1.557,1.55645,1.55665,116400000.0
2008-12-10 20:30:00,1.5568,1.55685,1.5564,1.5565,149400000.0
2008-12-10 20:31:00,1.55655,1.5569,1.5565,1.55665,108600000.0
2008-12-10 20:32:00,1.55655,1.55685,1.5564,1.55645,64200000.0
2008-12-10 20:33:00,1.55635,1.5565,1.55605,1.55625,180200000.0
2008-12-10 20:34:00,1.55625,1.5563,1.55585,1.5559,137400000.0
2008-12-10 20:35:00,1.55595,1.557,1.55585,1.5569,97400000.0
2008-12-10 20:36:00,1.5569,1.5569,1.55665,1.55665,83400000.0
2008-12-10 20:37:00,1.55665,1.55705,1.5564,1.55675,140200000.0
2008-12-10 20:38:00,1.5568,1.55705,1.5567,1.55675,152000001.0
2008-12-10 20:39:00,1.55695,1.5576,1.55695,1.5575,147200001.0
2008-12-10 20:40:00,1.5575,1.5575,1.55715,1.5572,135800000.0
2008-12-10 20:41:00,1.5572,1.55725,1.5569,1.55695,122200000.0
2008-12-10 20:42:00,1.5569,1.557,1.55655,1.55655,67800000.0
2008-12-10 20:43:00,1.55665,1.55775,1.55655,1.5569,145600001.0
2008-12-10 20:44:00,1.5569,1.55725,1.5569,1.55705,70200000.0
2008-12-10 20:45:00,1.55705,1.55765,1.55705,1.5574,101400000.0
2008-12-10 20:46:00,1.5574,1.5577,1.5574,1.55755,100000000.0
2008-12-10 20:47:00,1.55755,1.5584,1.5575,1.55825,110600000.0
2008-12-10 20:48:00,1.5584,1.55905,1.55825,1.55845,205400000.0
2008-12-10 20:49:00,1.55845,1.55855,1.558,1.55805,122200000.0
2008-12-10 20:50:00,1.5581,1.55825,1.5562,1.55635,277299999.0
2008-12-10 20:51:00,1.55625,1.5571,1.5562,1.5564,109000000.0
2008-12-10 20:52:00,1.5564,1.5566,1.555,1.55545,270800001.0
2008-12-10 20:53:00,1.55545,1.55635,1.55535,1.55625,183000000.0
2008-12-10 20:54:00,1.5562,1.55665,1.5561,1.5566,205200001.0
2008-12-10 20:55:00,1.55655,1.5567,1.55615,1.5562,115000000.0
2008-12-10 20:56:00,1.55625,1.5564,1.55565,1.5559,231200000.0
2008-12-10 20:57:00,1.5559,1.5561,1.55515,1.55545,211600000.0
2008-12-10 20:58:00,1.55545,1.5561,1.5554,1.556,99400000.0
2008-12-10 20:59:00,1.5559,1.5563,1.5558,1.5563,54600000.0
2008-12-10 21:00:00,1.5563,1.55635,1.55585,1.55595,194000000.0
2008-12-10 21:01:00,1.55595,1.556,1.55545,1.5556,242399999.0
2008-12-10 21:02:00,1.5557,1.55615,1.5557,1.55595,160400000.0
2008-12-10 21:03:00,1.5559,1.55635,1.5559,1.55615,151000001.0
2008-12-10 21:04:00,1.55615,1.5566,1.5561,1.55655,69800000.0
2008-12-10 21:05:00,1.5567,1.5567,1.55645,1.5567,113000000.0
2008-12-10 21:06:00,1.5568,1.5574,1.5566,1.55725,133600000.0
2008-12-10 21:07:00,1.55715,1.55735,1.5568,1.55715,116600000.0
2008-12-10 21:08:00,1.5571,1.5576,1.55695,1.55755,139600002.0
2008-12-10 21:09:00,1.5575,1.5575,1.55685,1.5569,231000000.0
2008-12-10 21:10:00,1.55695,1.55735,1.5568,1.55725,129200000.0
2008-12-10 21:11:00,1.5574,1.5581,1.5574,1.5576,52400000.0
2008-12-10 21:12:00,1.55755,1.5577,1.55705,1.55705,102800000.0
2008-12-10 21:13:00,1.55705,1.55775,1.55705,1.5576,59400000.0
2008-12-10 21:14:00,1.55765,1.5578,1.5576,1.5577,53400000.0
2008-12-10 21:15:00,1.5577,1.5578,1.55735,1.55775,93000000.0
2008-12-10 21:16:00,1.5578,1.55795,1.55775,1.55785,64600000.0
2008-12-10 21:17:00,1.5579,1.5582,1.55785,1.5579,65400000.0
2008-12-10 21:18:00,1.5579,1.5581,1.55775,1.55785,74000000.0
2008-12-10 21:19:00,1.5578,1.5583,1.5578,1.55825,73600000.0
2008-12-10 21:20:00,1.5583,1.5583,1.5571,1.55715,80600000.0
2008-12-10 21:21:00,1.55705,1.55705,1.5561,1.55615,197600000.0
2008-12-10 21:22:00,1.55615,1.55625,1.55585,1.55595,158000001.0
2008-12-10 21:23:00,1.55595,1.5563,1.55565,1.5562,200000001.0
2008-12-10 21:24:00,1.55605,1.5565,1.5556,1.5562,175800000.0
2008-12-10 21:25:00,1.55635,1.5564,1.5559,1.55595,175200000.0
2008-12-10 21:26:00,1.5559,1.5561,1.5555,1.55585,141400000.0
2008-12-10 21:27:00,1.5559,1.55655,1.55585,1.55655,104200000.0
2008-12-10 21:28:00,1.55645,1.55655,1.5562,1.55635,115800000.0
2008-12-10 21:29:00,1.5564,1.5566,1.55615,1.55635,68600000.0
2008-12-10 21:30:00,1.55635,1.55635,1.5548,1.55485,209100000.0
2008-12-10 21:31:00,1.5549,1.5554,1.5547,1.5554,254200000.0
2008-12-10 21:32:00,1.55555,1.557,1.55555,1.5562,155600000.0
2008-12-10 21:33:00,1.55625,1.55635,1.55595,1.5562,121000000.0
2008-12-10 21:34:00,1.5562,1.55705,1.5561,1.557,104200000.0
2008-12-10 21:35:00,1.557,1.5575,1.55685,1.5575,147800000.0
2008-12-10 21:36:00,1.5574,1.55855,1.5573,1.5581,275000000.0
2008-12-10 21:37:00,1.5582,1.55835,1.5576,1.5579,155000000.0
2008-12-10 21:38:00,1.55795,1.55915,1.55785,1.55865,114000000.0
2008-12-10 21:39:00,1.5586,1.55865,1.55715,1.5574,143200000.0
2008-12-10 21:40:00,1.55745,1.55785,1.55725,1.55755,151200000.0
2008-12-10 21:41:00,1.55755,1.5579,1.55725,1.55745,229000000.0
2008-12-10 21:42:00,1.5575,1.55835,1.55745,1.55825,131600000.0
2008-12-10 21:43:00,1.55825,1.55825,1.55775,1.558,101400001.0
2008-12-10 21:44:00,1.5581,1.5585,1.55755,1.55845,158000000.0
2008-12-10 21:45:00,1.55845,1.55855,1.5582,1.5583,227000000.0
2008-12-10 21:46:00,1.55825,1.5584,1.5577,1.558,227000000.0
2008-12-10 21:47:00,1.55795,1.55845,1.55765,1.5583,141200000.0
2008-12-10 21:48:00,1.55825,1.5584,1.55745,1.5575,279400000.0
2008-12-10 21:49:00,1.55775,1.55805,1.5575,1.5576,141000000.0
2008-12-10 21:50:00,1.5576,1.5576,1.55695,1.55725,204400000.0
2008-12-10 21:51:00,1.55735,1.558,1.5573,1.55785,275400001.0
2008-12-10 21:52:00,1.5578,1.55845,1.5578,1.55835,202799999.0
2008-12-10 21:53:00,1.55835,1.55855,1.5581,1.5584,109400000.0
2008-12-10 21:54:00,1.5584,1.55855,1.5578,1.5578,133000000.0
2008-12-10 21:55:00,1.5578,1.5579,1.5576,1.5579,65000000.0
2008-12-10 21:56:00,1.55785,1.5581,1.55785,1.558,30000000.0
2008-12-10 21:57:00,1.5579,1.55865,1.5579,1.55865,46800000.0
2008-12-10 21:58:00,1.55865,1.55885,1.5585,1.55855,44200000.0
2008-12-10 21:59:00,1.55855,1.55855,1.55805,1.55825,140800000.0
2008-12-10 22:00:00,1.5583,1.5583,1.5581,1.5582,73200000.0
2008-12-10 22:01:00,1.5582,1.5584,1.5581,1.5581,41000001.0
2008-12-10 22:02:00,1.55815,1.55875,1.55815,1.5586,158200001.0
2008-12-10 22:03:00,1.55855,1.55885,1.55855,1.5587,57400000.0
2008-12-10 22:04:00,1.55865,1.5587,1.55825,1.5585,101000000.0
2008-12-10 22:05:00,1.5584,1.55855,1.55835,1.55855,38000000.0
2008-12-10 22:06:00,1.55855,1.55875,1.5583,1.55855,77400000.0
2008-12-10 22:07:00,1.55855,1.5592,1.5583,1.5592,89000000.0
2008-12-10 22:08:00,1.55915,1.5593,1.55865,1.559,151800000.0
2008-12-10 22:09:00,1.55905,1.5592,1.5585,1.55855,152000001.0
2008-12-10 22:10:00,1.55855,1.5588,1.5582,1.5588,33000000.0
2008-12-10 22:11:00,1.55875,1.55935,1.5586,1.5586,168200000.0
2008-12-10 22:12:00,1.55875,1.55895,1.55855,1.55895,57600000.0
2008-12-10 22:13:00,1.5589,1.55925,1.55885,1.55925,40200000.0
2008-12-10 22:14:00,1.5593,1.55935,1.55895,1.55895,64400000.0
2008-12-10 22:15:00,1.55905,1.5592,1.5588,1.55885,80400000.0
2008-12-10 22:16:00,1.55885,1.55885,1.5586,1.55865,46200001.0
2008-12-10 22:17:00,1.5587,1.55885,1.5586,1.5587,40800000.0
2008-12-10 22:18:00,1.55875,1.55895,1.55875,1.5588,57200000.0
2008-12-10 22:19:00,1.5588,1.5589,1.5586,1.5586,73600000.0
2008-12-10 22:20:00,1.55865,1.55885,1.5586,1.5586,65800000.0
2008-12-10 22:21:00,1.5586,1.5586,1.5582,1.55825,76600001.0
2008-12-10 22:22:00,1.55825,1.5583,1.55815,1.55825,51400000.0
2008-12-10 22:23:00,1.55825,1.55835,1.55815,1.55815,73600000.0
2008-12-10 22:24:00,1.55815,1.5583,1.55815,1.5583,38600000.0
2008-12-10 22:25:00,1.5583,1.55865,1.55815,1.55815,107800000.0
2008-12-10 22:26:00,1.55815,1.5584,1.55815,1.5582,73200000.0
2008-12-10 22:27:00,1.55815,1.5587,1.55815,1.5585,81600000.0
2008-12-10 22:28:00,1.55835,1.5585,1.55835,1.55835,68399999.0
2008-12-10 22:29:00,1.5584,1.559,1.5584,1.5586,48400000.0
2008-12-10 22:30:00,1.55865,1.5591,1.55835,1.55885,147000000.0
2008-12-10 22:31:00,1.55885,1.5591,1.55865,1.55865,64800000.0
2008-12-10 22:32:00,1.55865,1.5587,1.5584,1.55865,35000000.0
2008-12-10 22:33:00,1.5586,1.55885,1.5586,1.5587,8000000.0
2008-12-10 22:34:00,1.55885,1.5589,1.55815,1.55825,80400000.0
2008-12-10 22:35:00,1.5582,1.55835,1.5582,1.5583,17800000.0
2008-12-10 22:36:00,1.55835,1.5584,1.55825,1.5584,7000000.0
2008-12-10 22:37:00,1.55855,1.5586,1.5584,1.55855,75600000.0
2008-12-10 22:38:00,1.5586,1.5587,1.55855,1.5587,22400000.0
2008-12-10 22:39:00,1.55865,1.55865,1.5582,1.5583,68000000.0
2008-12-10 22:40:00,1.55835,1.559,1.5583,1.55895,19000000.0
2008-12-10 22:41:00,1.559,1.5593,1.55875,1.5593,30600000.0
2008-12-10 22:42:00,1.55935,1.55935,1.55915,1.55935,19200000.0
2008-12-10 22:43:00,1.5593,1.5594,1.5591,1.55925,52200001.0
2008-12-10 22:44:00,1.55925,1.55935,1.55925,1.55925,3000000.0
2008-12-10 22:45:00,1.55915,1.55925,1.55905,1.5592,33400000.0
2008-12-10 22:46:00,1.55915,1.5593,1.55895,1.55905,75000000.0
2008-12-10 22:47:00,1.5591,1.55925,1.55875,1.5588,46800000.0
2008-12-10 22:48:00,1.55885,1.5591,1.5586,1.5586,71000000.0
2008-12-10 22:49:00,1.5586,1.55875,1.5585,1.5585,13000000.0
2008-12-10 22:50:00,1.55845,1.55875,1.55835,1.55875,38600000.0
2008-12-10 22:51:00,1.5591,1.55915,1.55865,1.5588,13200000.0
2008-12-10 22:52:00,1.5588,1.55905,1.5587,1.55885,19200000.0
2008-12-10 22:53:00,1.55885,1.55905,1.55885,1.5589,32400000.0
2008-12-10 22:54:00,1.55895,1.55895,1.55865,1.5588,40800000.0
2008-12-10 22:55:00,1.5587,1.55885,1.55865,1.55885,101400000.0
2008-12-10 22:56:00,1.5589,1.5596,1.55875,1.55935,103400000.0
2008-12-10 22:57:00,1.55935,1.55945,1.5592,1.55945,26200000.0
2008-12-10 22:58:00,1.5594,1.55945,1.55935,1.5594,21000000.0
2008-12-10 22:59:00,1.55935,1.5594,1.55915,1.55915,39000000.0
2008-12-10 23:00:00,1.5592,1.5604,1.55895,1.55985,258200000.0
2008-12-10 23:01:00,1.55975,1.56035,1.55965,1.5602,776800004.0
2008-12-10 23:02:00,1.5602,1.56065,1.56005,1.5605,478399997.0
2008-12-10 23:03:00,1.5606,1.5608,1.56005,1.5604,125600001.0
2008-12-10 23:04:00,1.56035,1.5606,1.5599,1.56,126200000.0
2008-12-10 23:05:00,1.5605,1.5607,1.56005,1.5605,121800000.0
2008-12-10 23:06:00,1.56065,1.56075,1.56,1.56005,101800000.0
2008-12-10 23:07:00,1.56,1.56,1.55985,1.5599,54000000.0
2008-12-10 23:08:00,1.55995,1.56005,1.55975,1.55975,32600000.0
2008-12-10 23:09:00,1.5597,1.56015,1.5596,1.5597,54800000.0
2008-12-10 23:10:00,1.5599,1.5599,1.55955,1.5597,58800000.0
2008-12-10 23:11:00,1.5597,1.5597,1.55955,1.55955,13800000.0
2008-12-10 23:12:00,1.55945,1.55945,1.55885,1.559,113600000.0
2008-12-10 23:13:00,1.559,1.5592,1.55865,1.55895,155400000.0
2008-12-10 23:14:00,1.5589,1.55945,1.5589,1.55945,43000000.0
2008-12-10 23:15:00,1.5594,1.55945,1.55935,1.55945,18600000.0
2008-12-10 23:16:00,1.55935,1.5595,1.55935,1.5595,13000000.0
2008-12-10 23:17:00,1.5595,1.5597,1.5595,1.5597,39200000.0
2008-12-10 23:18:00,1.5597,1.5597,1.5594,1.55945,44000000.0
2008-12-10 23:19:00,1.55945,1.5598,1.55925,1.5596,66000000.0
2008-12-10 23:20:00,1.55965,1.55985,1.5596,1.55975,53600000.0
2008-12-10 23:21:00,1.5598,1.5605,1.5597,1.56015,118000000.0
2008-12-10 23:22:00,1.56015,1.56015,1.56015,1.56015,2000000.0
2008-12-10 23:23:00,1.5598,1.56015,1.5598,1.56015,22200000.0
2008-12-10 23:24:00,1.5601,1.56015,1.56005,1.56005,11000000.0
2008-12-10 23:25:00,1.55995,1.56,1.55985,1.5599,67400000.0
2008-12-10 23:26:00,1.5599,1.56015,1.5598,1.56015,22800000.0
2008-12-10 23:27:00,1.56015,1.5602,1.5598,1.5598,19000000.0
2008-12-10 23:28:00,1.5598,1.5598,1.5595,1.5597,16000000.0
2008-12-10 23:29:00,1.5596,1.5597,1.55945,1.5596,53800000.0
2008-12-10 23:30:00,1.5596,1.56,1.5596,1.5596,71400000.0
2008-12-10 23:31:00,1.55965,1.55995,1.5595,1.55955,107400000.0
2008-12-10 23:32:00,1.55965,1.5602,1.55965,1.56015,53400000.0
2008-12-10 23:33:00,1.56015,1.5602,1.5599,1.5599,50600000.0
2008-12-10 23:34:00,1.5599,1.5602,1.5598,1.5599,22800000.0
2008-12-10 23:35:00,1.5599,1.55995,1.5599,1.55995,4200000.0
2008-12-10 23:36:00,1.55995,1.5602,1.55995,1.56015,11600000.0
2008-12-10 23:37:00,1.56015,1.56015,1.56015,1.56015,1000000.0
2008-12-10 23:38:00,1.5602,1.56035,1.5602,1.5602,33600000.0
2008-12-10 23:39:00,1.5602,1.5602,1.56015,1.56015,2000000.0
2008-12-10 23:40:00,1.5601,1.5602,1.56,1.5601,7000000.0
2008-12-10 23:41:00,1.5601,1.56015,1.56,1.56,6000000.0
2008-12-10 23:42:00,1.56,1.56005,1.5599,1.55995,8000000.0
2008-12-10 23:43:00,1.5599,1.56025,1.55985,1.5602,42400000.0
2008-12-10 23:44:00,1.5603,1.56075,1.5603,1.56075,42800000.0
2008-12-10 23:45:00,1.56065,1.56065,1.56045,1.5605,18800000.0
2008-12-10 23:46:00,1.56045,1.5606,1.56035,1.56035,14200000.0
2008-12-10 23:47:00,1.56035,1.5606,1.56035,1.5605,32400000.0
2008-12-10 23:48:00,1.56045,1.5605,1.5603,1.5603,33800000.0
2008-12-10 23:49:00,1.5603,1.5608,1.5603,1.5607,17800000.0
2008-12-10 23:50:00,1.56075,1.5612,1.56075,1.56115,49000000.0
2008-12-10 23:51:00,1.56115,1.5617,1.56115,1.56125,49600000.0
2008-12-10 23:52:00,1.5612,1.56135,1.56115,1.5613,40800000.0
2008-12-10 23:53:00,1.56125,1.56165,1.56125,1.56145,46200000.0
2008-12-10 23:54:00,1.5615,1.5615,1.5614,1.56145,13000000.0
2008-12-10 23:55:00,1.56145,1.5615,1.56125,1.56125,7000000.0
2008-12-10 23:56:00,1.56135,1.56135,1.5612,1.5612,7000000.0
2008-12-10 23:57:00,1.56125,1.56135,1.561,1.5611,60800000.0
2008-12-10 23:58:00,1.56105,1.56125,1.561,1.5611,46200000.0
2008-12-10 23:59:00,1.5611,1.56115,1.56065,1.5611,97200000.0
2008-12-11 00:00:00,1.5611,1.5611,1.5607,1.56075,21000000.0
2008-12-11 00:01:00,1.5607,1.56085,1.5607,1.5608,7000000.0
2008-12-11 00:02:00,1.56085,1.56105,1.5606,1.5606,20000000.0
2008-12-11 00:03:00,1.56055,1.56055,1.5605,1.56055,6000000.0
2008-12-11 00:04:00,1.5606,1.56065,1.56045,1.56055,24800000.0
2008-12-11 00:05:00,1.56055,1.56055,1.55995,1.5601,14200000.0
2008-12-11 00:06:00,1.5601,1.56025,1.55995,1.55995,17000000.0
2008-12-11 00:07:00,1.5601,1.56015,1.55685,1.55935,26800000.0
2008-12-11 00:08:00,1.5593,1.55965,1.5593,1.5596,12000000.0
2008-12-11 00:09:00,1.5597,1.5598,1.5595,1.55955,7000000.0
2008-12-11 00:10:00,1.5595,1.5606,1.5593,1.56045,36400000.0
2008-12-11 00:11:00,1.5606,1.56065,1.5602,1.5602,46800000.0
2008-12-11 00:12:00,1.5602,1.5606,1.5602,1.5603,69200000.0
2008-12-11 00:13:00,1.5603,1.5605,1.5602,1.5603,124000000.0
2008-12-11 00:14:00,1.56035,1.5604,1.5603,1.5603,28200000.0
2008-12-11 00:15:00,1.5603,1.56035,1.56025,1.5603,37600000.0
2008-12-11 00:16:00,1.5603,1.5603,1.5602,1.5602,15800000.0
2008-12-11 00:17:00,1.5602,1.5602,1.5602,1.5602,1600000.0
2008-12-11 00:18:00,1.55998,1.56002,1.55983,1.55983,24600000.0
2008-12-11 00:19:00,1.5602,1.56035,1.5602,1.56035,5600000.0
2008-12-11 00:20:00,1.56012,1.56053,1.56011,1.56012,37400000.0
2008-12-11 00:21:00,1.56018,1.56054,1.56002,1.56019,149999999.0
2008-12-11 00:22:00,1.56045,1.5605,1.5602,1.5602,9600000.0
2008-12-11 00:23:00,1.55986,1.56002,1.55978,1.56002,11800000.0
2008-12-11 00:24:00,1.5602,1.5602,1.5602,1.5602,3200000.0
2008-12-11 00:25:00,1.5602,1.5609,1.5602,1.5605,18200000.0
2008-12-11 00:26:00,1.56075,1.56115,1.56075,1.56085,21200000.0
2008-12-11 00:27:00,1.56085,1.56085,1.56085,1.56085,11000000.0
2008-12-11 00:28:00,1.5609,1.5609,1.56045,1.56045,12200000.0
2008-12-11 00:29:00,1.5605,1.5608,1.5605,1.56075,10600000.0
2008-12-11 00:30:00,1.5604,1.5604,1.5604,1.5604,3600000.0
2008-12-11 00:31:00,1.56065,1.56085,1.5606,1.56085,7000000.0
2008-12-11 00:32:00,1.5604,1.56075,1.5604,1.56075,5600000.0
2008-12-11 00:33:00,1.5608,1.56085,1.56075,1.56085,4000000.0
2008-12-11 00:34:00,1.56065,1.56085,1.5604,1.5605,33800000.0
2008-12-11 00:35:00,1.5605,1.5605,1.56045,1.56045,50000000.0
2008-12-11 00:36:00,1.5604,1.561,1.5601,1.56025,48600000.0
2008-12-11 00:37:00,1.56025,1.5603,1.5602,1.5602,14000000.0
2008-12-11 00:38:00,1.56025,1.56045,1.56025,1.56025,10800000.0
2008-12-11 00:39:00,1.56025,1.56025,1.5602,1.56025,3000000.0
2008-12-11 00:40:00,1.5602,1.5603,1.5602,1.56025,6000000.0
2008-12-11 00:41:00,1.55985,1.56015,1.55985,1.56015,24200000.0
2008-12-11 00:42:00,1.5602,1.56025,1.5602,1.56025,6000000.0
2008-12-11 00:43:00,1.5601,1.5603,1.5601,1.5602,24000000.0
2008-12-11 00:44:00,1.5603,1.5603,1.5602,1.56025,13000000.0
2008-12-11 00:45:00,1.5602,1.56025,1.5602,1.56025,8000000.0
2008-12-11 00:46:00,1.5602,1.56025,1.5602,1.56025,3000000.0
2008-12-11 00:47:00,1.5603,1.5603,1.56025,1.56025,4000000.0
2008-12-11 00:48:00,1.56025,1.5603,1.5599,1.5601,16000000.0
2008-12-11 00:49:00,1.5603,1.56055,1.55995,1.55995,6000000.0
2008-12-11 00:50:00,1.56005,1.5601,1.55965,1.55995,25800000.0
2008-12-11 00:51:00,1.55995,1.55995,1.5597,1.5598,10200000.0
2008-12-11 00:52:00,1.55975,1.55975,1.55975,1.55975,2200000.0
2008-12-11 00:53:00,1.55975,1.55975,1.5596,1.55975,22600000.0
2008-12-11 00:54:00,1.55975,1.56005,1.55975,1.56005,25200000.0
2008-12-11 00:55:00,1.5601,1.56075,1.55995,1.5602,28600000.0
2008-12-11 00:56:00,1.56025,1.56025,1.5602,1.5602,3000000.0
2008-12-11 00:57:00,1.56025,1.56025,1.5602,1.5602,6000000.0
2008-12-11 00:58:00,1.5598,1.56015,1.5598,1.56005,36000000.0
2008-12-11 00:59:00,1.56005,1.56025,1.56005,1.56025,8000000.0
2008-12-11 01:00:00,1.5602,1.5608,1.5602,1.5608,32800000.0
2008-12-11 01:01:00,1.56045,1.56055,1.5603,1.56055,15600000.0
2008-12-11 01:02:00,1.5605,1.5605,1.5605,1.5605,1000000.0
2008-12-11 01:03:00,1.56025,1.56025,1.56025,1.56025,1600000.0
2008-12-11 01:04:00,1.5605,1.56055,1.5605,1.56055,4800000.0
2008-12-11 01:05:00,1.5606,1.5608,1.5606,1.56075,4000000.0
2008-12-11 01:06:00,1.5607,1.56075,1.56065,1.56075,14000000.0
2008-12-11 01:07:00,1.5607,1.56075,1.56065,1.5607,6000000.0
2008-12-11 01:08:00,1.56075,1.56075,1.55955,1.5597,65800000.0
2008-12-11 01:09:00,1.5597,1.5602,1.5597,1.5597,40400000.0
2008-12-11 01:10:00,1.55975,1.5598,1.5597,1.5597,63200000.0
2008-12-11 01:11:00,1.55975,1.56005,1.55975,1.55995,12000000.0
2008-12-11 01:12:00,1.5599,1.55995,1.5598,1.55985,23000000.0
2008-12-11 01:13:00,1.5598,1.55995,1.55965,1.5597,48400000.0
2008-12-11 01:14:00,1.5597,1.5598,1.5597,1.5598,17400000.0
2008-12-11 01:15:00,1.5597,1.5597,1.5597,1.5597,16000000.0
2008-12-11 01:16:00,1.5598,1.5598,1.5598,1.5598,1000000.0
2008-12-11 01:17:00,1.5597,1.5599,1.5597,1.5598,22000000.0
2008-12-11 01:18:00,1.5597,1.5597,1.5597,1.5597,16000000.0
2008-12-11 01:19:00,1.55975,1.55975,1.55975,1.55975,1000000.0
2008-12-11 01:20:00,1.5597,1.5597,1.5597,1.5597,80400000.0
2008-12-11 01:21:00,1.5597,1.5597,1.5597,1.5597,64000000.0
2008-12-11 01:22:00,1.5597,1.5597,1.5588,1.55895,41000000.0
2008-12-11 01:23:00,1.5589,1.5589,1.5584,1.5585,64200000.0
2008-12-11 01:24:00,1.55855,1.5586,1.55855,1.55855,5000000.0
2008-12-11 01:25:00,1.5586,1.55875,1.55855,1.55865,11000000.0
2008-12-11 01:26:00,1.55865,1.55875,1.55855,1.5586,12000000.0
2008-12-11 01:27:00,1.55865,1.55875,1.55865,1.55875,4000000.0
2008-12-11 01:28:00,1.55835,1.55905,1.55835,1.55905,41600000.0
2008-12-11 01:29:00,1.55905,1.5593,1.55905,1.5593,70200000.0
2008-12-11 01:30:00,1.5592,1.55985,1.55915,1.5594,70000000.0
2008-12-11 01:31:00,1.5594,1.55955,1.5594,1.55955,19200000.0
2008-12-11 01:32:00,1.55955,1.55955,1.55955,1.55955,12800000.0
2008-12-11 01:33:00,1.55955,1.5597,1.55895,1.5592,78000000.0
2008-12-11 01:34:00,1.5592,1.5595,1.5592,1.5595,54800000.0
2008-12-11 01:35:00,1.5595,1.55995,1.5595,1.5598,65000000.0
2008-12-11 01:36:00,1.5598,1.56005,1.5593,1.5595,104400000.0
2008-12-11 01:37:00,1.5594,1.56,1.5594,1.56,30800000.0
2008-12-11 01:38:00,1.56,1.56,1.5598,1.5599,17800000.0
2008-12-11 01:39:00,1.55995,1.55995,1.5598,1.5599,4000000.0
2008-12-11 01:40:00,1.55995,1.55995,1.55985,1.55985,14000000.0
2008-12-11 01:41:00,1.5598,1.5599,1.5595,1.5598,41200000.0
2008-12-11 01:42:00,1.5598,1.5601,1.5595,1.5601,56800000.0
2008-12-11 01:43:00,1.5601,1.56025,1.56,1.56005,21600000.0
2008-12-11 01:44:00,1.5601,1.56025,1.55995,1.55995,23400000.0
2008-12-11 01:45:00,1.56005,1.5601,1.5597,1.5597,40200000.0
2008-12-11 01:46:00,1.5598,1.56005,1.5598,1.56,22600000.0
2008-12-11 01:47:00,1.56,1.5604,1.55995,1.5603,29200000.0
2008-12-11 01:48:00,1.56055,1.56055,1.56005,1.56005,26800000.0
2008-12-11 01:49:00,1.56,1.56,1.56,1.56,1000000.0
2008-12-11 01:50:00,1.55965,1.55975,1.55965,1.55975,3200000.0
2008-12-11 01:51:00,1.5599,1.56025,1.5599,1.56025,8600000.0
2008-12-11 01:52:00,1.5602,1.5603,1.5602,1.5603,3800000.0
2008-12-11 01:53:00,1.5603,1.56055,1.5603,1.56045,7400000.0
2008-12-11 01:54:00,1.56045,1.56045,1.56045,1.56045,20400000.0
2008-12-11 01:55:00,1.56045,1.5606,1.56045,1.5606,9600000.0
2008-12-11 01:56:00,1.56045,1.56045,1.56045,1.56045,1600000.0
2008-12-11 01:57:00,1.56014,1.56016,1.55998,1.55998,228800006.0
2008-12-11 01:58:00,1.55989,1.5604,1.55989,1.56027,253000007.0
2008-12-11 01:59:00,1.5603,1.5603,1.5603,1.5603,11200000.0
2008-12-11 02:00:00,1.5604,1.5605,1.56035,1.56045,25600000.0
2008-12-11 02:01:00,1.56045,1.5606,1.56035,1.56045,14400000.0
2008-12-11 02:02:00,1.56055,1.56055,1.56045,1.56045,3200000.0
2008-12-11 02:03:00,1.56045,1.56045,1.56045,1.56045,1600000.0
2008-12-11 02:04:00,1.56035,1.56035,1.56035,1.56035,9600000.0
2008-12-11 02:05:00,1.56035,1.56035,1.5597,1.55975,113600001.0
2008-12-11 02:06:00,1.55975,1.5598,1.5597,1.5597,364800003.0
2008-12-11 02:07:00,1.5597,1.5597,1.55935,1.55955,149600000.0
2008-12-11 02:08:00,1.55965,1.55965,1.55945,1.5595,271999998.0
2008-12-11 02:09:00,1.55955,1.5598,1.5595,1.55975,140600002.0
2008-12-11 02:10:00,1.5599,1.56015,1.5597,1.55975,157600000.0
2008-12-11 02:11:00,1.5599,1.56005,1.55985,1.56005,14000000.0
2008-12-11 02:12:00,1.5602,1.5602,1.55995,1.55995,42400000.0
2008-12-11 02:13:00,1.5601,1.5603,1.55995,1.55995,37600000.0
2008-12-11 02:14:00,1.56025,1.56025,1.56025,1.56025,25600001.0
2008-12-11 02:15:00,1.5602,1.56035,1.5602,1.5602,11200000.0
2008-12-11 02:16:00,1.56025,1.56025,1.5602,1.5602,147200001.0
2008-12-11 02:17:00,1.56015,1.5602,1.5599,1.55995,256200000.0
2008-12-11 02:18:00,1.56005,1.56015,1.55995,1.5601,240000000.0
2008-12-11 02:19:00,1.56005,1.56015,1.56005,1.56015,96000000.0
2008-12-11 02:20:00,1.5601,1.5601,1.56005,1.56005,48000000.0
2008-12-11 02:21:00,1.5599,1.5599,1.55955,1.55965,368000000.0
2008-12-11 02:22:00,1.55975,1.55985,1.55955,1.5596,195200000.0
2008-12-11 02:23:00,1.55955,1.55955,1.5595,1.5595,32000000.0
2008-12-11 02:24:00,1.55945,1.55965,1.5594,1.5595,521600003.0
2008-12-11 02:25:00,1.55955,1.55955,1.5594,1.5595,83200000.0
2008-12-11 02:26:00,1.5595,1.5601,1.5593,1.56,489600000.0
2008-12-11 02:27:00,1.56005,1.56025,1.55955,1.5599,320000000.0
2008-12-11 02:28:00,1.55935,1.56,1.55935,1.55955,600000000.0
2008-12-11 02:29:00,1.55955,1.55955,1.5594,1.5594,66800000.0
2008-12-11 02:30:00,1.55945,1.5598,1.5594,1.5598,49600000.0
2008-12-11 02:31:00,1.55985,1.5604,1.5598,1.56025,475999999.0
2008-12-11 02:32:00,1.5602,1.5605,1.5599,1.5599,92000000.0
2008-12-11 02:33:00,1.5599,1.5599,1.5594,1.5594,369200006.0
2008-12-11 02:34:00,1.5595,1.55975,1.559,1.5594,251400001.0
2008-12-11 02:35:00,1.5594,1.5594,1.55845,1.5591,81600000.0
2008-12-11 02:36:00,1.5591,1.5591,1.55865,1.559,75200000.0
2008-12-11 02:37:00,1.559,1.559,1.5586,1.55875,318400006.0
2008-12-11 02:38:00,1.5588,1.55885,1.55875,1.55875,260000000.0
2008-12-11 02:39:00,1.5588,1.559,1.5587,1.5589,59600000.0
2008-12-11 02:40:00,1.5591,1.5592,1.5588,1.55885,27000000.0
2008-12-11 02:41:00,1.5589,1.55895,1.55885,1.55885,55200002.0
2008-12-11 02:42:00,1.5589,1.5589,1.5589,1.5589,6400000.0
2008-12-11 02:43:00,1.55895,1.55935,1.5589,1.55895,294400002.0
2008-12-11 02:44:00,1.559,1.5593,1.559,1.5592,553600003.0
2008-12-11 02:45:00,1.55925,1.55955,1.55915,1.5592,336400004.0
2008-12-11 02:46:00,1.5593,1.5596,1.5593,1.5593,172999999.0
2008-12-11 02:47:00,1.55945,1.55955,1.5592,1.55925,126399999.0
2008-12-11 02:48:00,1.5593,1.5594,1.55915,1.5592,136800001.0
2008-12-11 02:49:00,1.5592,1.5593,1.5592,1.55925,293200008.0
2008-12-11 02:50:00,1.55925,1.55925,1.55915,1.5592,54800000.0
2008-12-11 02:51:00,1.55925,1.5594,1.5592,1.5594,135200000.0
2008-12-11 02:52:00,1.55925,1.5595,1.55925,1.5594,76000000.0
2008-12-11 02:53:00,1.5595,1.55985,1.5592,1.5595,120000000.0
2008-12-11 02:54:00,1.5596,1.5598,1.5595,1.5595,36800000.0
2008-12-11 02:55:00,1.5595,1.5598,1.55885,1.5595,266600005.0
2008-12-11 02:56:00,1.5596,1.55975,1.5594,1.5596,17600000.0
2008-12-11 02:57:00,1.55945,1.5602,1.5594,1.56015,169599998.0
2008-12-11 02:58:00,1.5603,1.5604,1.5595,1.5601,589600003.0
2008-12-11 02:59:00,1.5602,1.56025,1.5595,1.56025,634000000.0
2008-12-11 03:00:00,1.5602,1.56025,1.56015,1.56015,176000000.0
2008-12-11 03:01:00,1.55988,1.56,1.55988,1.55999,4000000.0
2008-12-11 03:02:00,1.56025,1.56025,1.56005,1.56005,192000000.0
2008-12-11 03:03:00,1.56015,1.56025,1.56015,1.5602,128000000.0
2008-12-11 03:04:00,1.56025,1.56025,1.5602,1.5602,32000000.0
2008-12-11 03:05:00,1.56025,1.56025,1.5602,1.5602,64000000.0
2008-12-11 03:06:00,1.5603,1.5603,1.56015,1.56025,145600000.0
2008-12-11 03:07:00,1.56015,1.5602,1.56015,1.5602,32000000.0
2008-12-11 03:08:00,1.56015,1.5602,1.5598,1.5599,464000000.0
2008-12-11 03:09:00,1.5599,1.56025,1.55985,1.5602,464000000.0
2008-12-11 03:10:00,1.56025,1.56025,1.56015,1.5602,112000000.0
2008-12-11 03:11:00,1.56025,1.56025,1.5598,1.55985,272000000.0
2008-12-11 03:12:00,1.55985,1.5601,1.5596,1.5596,384000000.0
2008-12-11 03:13:00,1.5596,1.55985,1.5596,1.5598,225600000.0
2008-12-11 03:14:00,1.5598,1.55995,1.55965,1.5597,453200000.0
2008-12-11 03:15:00,1.55975,1.55975,1.55965,1.5597,240000000.0
2008-12-11 03:16:00,1.55975,1.55975,1.55975,1.55975,73600003.0
2008-12-11 03:17:00,1.5598,1.5599,1.5598,1.5599,67199998.0
2008-12-11 03:18:00,1.55975,1.55995,1.5597,1.55995,115200003.0
2008-12-11 03:19:00,1.56005,1.56015,1.55995,1.56015,14000000.0
2008-12-11 03:20:00,1.56035,1.56035,1.5596,1.5598,253400000.0
2008-12-11 03:21:00,1.5598,1.5598,1.5598,1.5598,56000000.0
2008-12-11 03:22:00,1.5598,1.5598,1.5598,1.5598,32000000.0
2008-12-11 03:23:00,1.55969,1.55995,1.55953,1.55985,24600000.0
2008-12-11 03:24:00,1.5598,1.56,1.55975,1.5599,169999999.0
2008-12-11 03:25:00,1.5599,1.5599,1.5597,1.5597,198000000.0
2008-12-11 03:26:00,1.55975,1.55975,1.5596,1.5597,480000000.0
2008-12-11 03:27:00,1.5597,1.55975,1.5597,1.55975,96000000.0
2008-12-11 03:28:00,1.55975,1.5601,1.5597,1.55985,132800000.0
2008-12-11 03:29:00,1.56,1.5602,1.5597,1.55975,102800001.0
2008-12-11 03:30:00,1.55975,1.55975,1.5595,1.55965,112600001.0
2008-12-11 03:31:00,1.5596,1.5596,1.55945,1.55945,110399999.0
2008-12-11 03:32:00,1.55945,1.55945,1.55945,1.55945,6800000.0
2008-12-11 03:33:00,1.55945,1.55955,1.55945,1.55945,129600000.0
2008-12-11 03:34:00,1.55945,1.55945,1.55945,1.55945,18800000.0
2008-12-11 03:35:00,1.5595,1.55965,1.55945,1.55945,102600000.0
2008-12-11 03:36:00,1.55955,1.56005,1.5593,1.55945,50800000.0
2008-12-11 03:37:00,1.55945,1.55985,1.5588,1.55985,378600009.0
2008-12-11 03:38:00,1.55985,1.5608,1.5596,1.5596,249200001.0
2008-12-11 03:39:00,1.55955,1.5597,1.55925,1.55935,556800001.0
2008-12-11 03:40:00,1.5594,1.55955,1.55925,1.55945,416800000.0
2008-12-11 03:41:00,1.55945,1.56065,1.5593,1.55995,113000000.0
2008-12-11 03:42:00,1.5601,1.56015,1.5601,1.56015,140800004.0
2008-12-11 03:43:00,1.5602,1.5607,1.5602,1.56035,218000000.0
2008-12-11 03:44:00,1.5605,1.5607,1.5597,1.5598,280199999.0
2008-12-11 03:45:00,1.55975,1.55975,1.55945,1.55965,181999998.0
2008-12-11 03:46:00,1.55965,1.5602,1.55935,1.5602,363200000.0
2008-12-11 03:47:00,1.5603,1.56045,1.56015,1.56045,105200000.0
2008-12-11 03:48:00,1.56055,1.56065,1.5601,1.5603,148400003.0
2008-12-11 03:49:00,1.5604,1.5606,1.56005,1.5604,23000000.0
2008-12-11 03:50:00,1.56035,1.56045,1.56035,1.5604,17000000.0
2008-12-11 03:51:00,1.56045,1.56045,1.5604,1.5604,11000000.0
2008-12-11 03:52:00,1.56035,1.5614,1.56035,1.5614,32000000.0
2008-12-11 03:53:00,1.5614,1.56145,1.56105,1.56115,29200000.0
2008-12-11 03:54:00,1.56125,1.5615,1.56105,1.56115,60000000.0
2008-12-11 03:55:00,1.5611,1.5611,1.56085,1.5609,14200000.0
2008-12-11 03:56:00,1.5609,1.5609,1.5605,1.56085,52000000.0
2008-12-11 03:57:00,1.5609,1.5609,1.5606,1.5606,125200000.0
2008-12-11 03:58:00,1.5606,1.5611,1.5606,1.5611,164600002.0
2008-12-11 03:59:00,1.5612,1.5612,1.56095,1.56095,25600000.0
2008-12-11 04:00:00,1.56095,1.56095,1.56095,1.56095,3800000.0
2008-12-11 04:01:00,1.56095,1.56125,1.56095,1.56115,13600000.0
2008-12-11 04:02:00,1.5612,1.56155,1.5612,1.5615,28000000.0
2008-12-11 04:03:00,1.56135,1.56135,1.56135,1.56135,5200000.0
2008-12-11 04:04:00,1.56135,1.56135,1.56095,1.56105,27000000.0
2008-12-11 04:05:00,1.5612,1.5618,1.56105,1.5618,38200000.0
2008-12-11 04:06:00,1.5617,1.5617,1.5616,1.5617,25400000.0
2008-12-11 04:07:00,1.5616,1.5618,1.5614,1.5618,19600000.0
2008-12-11 04:08:00,1.5616,1.5618,1.56145,1.5618,16600000.0
2008-12-11 04:09:00,1.5617,1.56185,1.5616,1.56185,17200000.0
2008-12-11 04:10:00,1.5617,1.5617,1.5616,1.56165,8000000.0
2008-12-11 04:11:00,1.5616,1.56185,1.5616,1.56185,11800000.0
2008-12-11 04:12:00,1.5617,1.56195,1.5615,1.5616,15400000.0
2008-12-11 04:13:00,1.5616,1.5616,1.5616,1.5616,1600000.0
2008-12-11 04:14:00,1.5617,1.56195,1.5617,1.5617,25200000.0
2008-12-11 04:15:00,1.5619,1.562,1.56155,1.562,54800000.0
2008-12-11 04:16:00,1.562,1.562,1.56195,1.562,4800000.0
2008-12-11 04:17:00,1.56195,1.562,1.5615,1.5615,52600000.0
2008-12-11 04:18:00,1.5616,1.5617,1.5616,1.5616,36400000.0
2008-12-11 04:19:00,1.5616,1.5616,1.56145,1.56145,25000000.0
2008-12-11 04:20:00,1.56145,1.56145,1.56135,1.5614,52800000.0
2008-12-11 04:21:00,1.56145,1.56145,1.56135,1.56135,19200000.0
2008-12-11 04:22:00,1.56135,1.5616,1.56135,1.56145,25600000.0
2008-12-11 04:23:00,1.56155,1.5616,1.5615,1.5616,6000000.0
2008-12-11 04:24:00,1.56155,1.5616,1.56155,1.5616,6000000.0
2008-12-11 04:25:00,1.56155,1.56165,1.5615,1.5616,8000000.0
2008-12-11 04:26:00,1.56135,1.56155,1.56135,1.56155,17000000.0
2008-12-11 04:27:00,1.56155,1.5616,1.5615,1.5616,4000000.0
2008-12-11 04:28:00,1.56155,1.5616,1.5613,1.5613,65200000.0
2008-12-11 04:29:00,1.56135,1.56145,1.56135,1.5614,12000000.0
2008-12-11 04:30:00,1.56145,1.56145,1.56135,1.56135,88400000.0
2008-12-11 04:31:00,1.56135,1.5614,1.56135,1.5614,26400000.0
2008-12-11 04:32:00,1.5614,1.5614,1.56135,1.56135,21000000.0
2008-12-11 04:33:00,1.56135,1.56135,1.56135,1.56135,32000000.0
2008-12-11 04:34:00,1.56135,1.56135,1.56135,1.56135,14000000.0
2008-12-11 04:35:00,1.56135,1.5614,1.56135,1.5614,36800000.0
2008-12-11 04:36:00,1.56145,1.56145,1.5614,1.5614,11600000.0
2008-12-11 04:37:00,1.56135,1.5616,1.56135,1.5616,19400000.0
2008-12-11 04:38:00,1.56078,1.56149,1.56078,1.56149,18600000.0
2008-12-11 04:39:00,1.56155,1.5616,1.5615,1.5616,13000000.0
2008-12-11 04:40:00,1.56155,1.56155,1.56135,1.56155,105600000.0
2008-12-11 04:41:00,1.56155,1.5616,1.5615,1.5615,20000000.0
2008-12-11 04:42:00,1.5616,1.56165,1.56145,1.5616,10000000.0
2008-12-11 04:43:00,1.56135,1.5616,1.56135,1.5616,25400001.0
2008-12-11 04:44:00,1.56165,1.56165,1.56145,1.56155,16000000.0
2008-12-11 04:45:00,1.56165,1.56165,1.56155,1.5616,6000000.0
2008-12-11 04:46:00,1.56155,1.5616,1.56155,1.5616,2000000.0
2008-12-11 04:47:00,1.56135,1.5616,1.56135,1.5616,22000000.0
2008-12-11 04:48:00,1.5617,1.5617,1.5616,1.5616,2000000.0
2008-12-11 04:49:00,1.56135,1.56135,1.56135,1.56135,19200001.0
2008-12-11 04:50:00,1.5614,1.5616,1.5614,1.5616,26000000.0
2008-12-11 04:51:00,1.5615,1.5616,1.5615,1.5616,12000000.0
2008-12-11 04:52:00,1.56119,1.56132,1.56098,1.56132,73799997.0
2008-12-11 04:53:00,1.56155,1.5616,1.56155,1.5616,4000000.0
2008-12-11 04:54:00,1.56155,1.5616,1.56155,1.5616,2000000.0
2008-12-11 04:55:00,1.5616,1.5616,1.56155,1.5616,6000000.0
2008-12-11 04:56:00,1.56155,1.5616,1.56155,1.56155,11000000.0
2008-12-11 04:57:00,1.5616,1.5617,1.5615,1.56155,13000000.0
2008-12-11 04:58:00,1.5616,1.5616,1.56155,1.5616,4000000.0
2008-12-11 04:59:00,1.56155,1.56165,1.5615,1.5616,11000000.0
2008-12-11 05:00:00,1.56155,1.5616,1.56155,1.5616,6000000.0
2008-12-11 05:01:00,1.56155,1.5616,1.56155,1.5616,2000000.0
2008-12-11 05:02:00,1.5616,1.5616,1.56145,1.5616,74400000.0
2008-12-11 05:03:00,1.56155,1.56165,1.56155,1.5616,17000000.0
2008-12-11 05:04:00,1.56155,1.5616,1.56155,1.5616,8000000.0
2008-12-11 05:05:00,1.56145,1.56145,1.56145,1.56145,23600000.0
2008-12-11 05:06:00,1.5616,1.5616,1.5615,1.5616,13200000.0
2008-12-11 05:07:00,1.5617,1.5617,1.5616,1.5617,11200000.0
2008-12-11 05:08:00,1.5617,1.5617,1.56155,1.5616,21600000.0
2008-12-11 05:09:00,1.5616,1.5616,1.56105,1.5616,26600000.0
2008-12-11 05:10:00,1.5615,1.5617,1.5614,1.56145,44000000.0
2008-12-11 05:11:00,1.5614,1.5617,1.56135,1.5617,12200000.0
2008-12-11 05:12:00,1.56175,1.56195,1.5617,1.56195,14400000.0
2008-12-11 05:13:00,1.5618,1.5618,1.56175,1.56175,2000000.0
2008-12-11 05:14:00,1.5618,1.5618,1.5618,1.5618,3200000.0
2008-12-11 05:15:00,1.56175,1.56175,1.5617,1.5617,4200000.0
2008-12-11 05:16:00,1.5617,1.5617,1.56035,1.56035,118800000.0
2008-12-11 05:17:00,1.56035,1.5609,1.56035,1.5606,57200000.0
2008-12-11 05:18:00,1.56055,1.5609,1.56,1.5603,116400000.0
2008-12-11 05:19:00,1.5605,1.5605,1.56025,1.56035,114000000.0
2008-12-11 05:20:00,1.56035,1.5607,1.5602,1.56025,218200000.0
2008-12-11 05:21:00,1.56025,1.56025,1.56025,1.56025,118200000.0
2008-12-11 05:22:00,1.56025,1.56025,1.56025,1.56025,66600000.0
2008-12-11 05:23:00,1.56025,1.56025,1.56025,1.56025,15000000.0
2008-12-11 05:24:00,1.56025,1.56025,1.56025,1.56025,12000000.0
2008-12-11 05:25:00,1.56025,1.56025,1.56025,1.56025,18000000.0
2008-12-11 05:26:00,1.5604,1.5605,1.56025,1.56025,37000000.0
2008-12-11 05:27:00,1.56025,1.56025,1.56025,1.56025,22800000.0
2008-12-11 05:28:00,1.56025,1.56025,1.55935,1.56005,27400000.0
2008-12-11 05:29:00,1.56005,1.56005,1.56005,1.56005,50400000.0
2008-12-11 05:30:00,1.56005,1.56005,1.56005,1.56005,21600000.0
2008-12-11 05:31:00,1.56005,1.56005,1.56005,1.56005,7200000.0
2008-12-11 05:32:00,1.56005,1.5601,1.56005,1.56005,39600000.0
2008-12-11 05:33:00,1.56005,1.56005,1.56005,1.56005,45600000.0
2008-12-11 05:34:00,1.56005,1.56005,1.56005,1.56005,36600000.0
2008-12-11 05:35:00,1.56005,1.5606,1.55995,1.55995,40400000.0
2008-12-11 05:36:00,1.56005,1.56045,1.55995,1.56035,146000001.0
2008-12-11 05:37:00,1.56045,1.56045,1.55995,1.56025,104000000.0
2008-12-11 05:38:00,1.5602,1.5603,1.56005,1.56005,33600000.0
2008-12-11 05:39:00,1.56017,1.56019,1.55991,1.5601,127000002.0
2008-12-11 05:40:00,1.56005,1.56015,1.56005,1.5601,65400000.0
2008-12-11 05:41:00,1.56005,1.5606,1.56005,1.5605,75800000.0
2008-12-11 05:42:00,1.5605,1.5605,1.56005,1.56005,50200000.0
2008-12-11 05:43:00,1.5601,1.56025,1.56005,1.56025,21400000.0
2008-12-11 05:44:00,1.56025,1.5603,1.5601,1.5603,18600000.0
2008-12-11 05:45:00,1.5603,1.5605,1.56025,1.5604,67000000.0
2008-12-11 05:46:00,1.5604,1.5606,1.5604,1.5606,41200000.0
2008-12-11 05:47:00,1.5605,1.5606,1.5605,1.5606,4800000.0
2008-12-11 05:48:00,1.5606,1.56065,1.5605,1.56065,8000000.0
2008-12-11 05:49:00,1.56075,1.56075,1.56065,1.56065,27600000.0
2008-12-11 05:50:00,1.5606,1.5606,1.56025,1.56035,54200000.0
2008-12-11 05:51:00,1.56035,1.56035,1.5603,1.5603,10000000.0
2008-12-11 05:52:00,1.5603,1.5605,1.56025,1.5603,52200000.0
2008-12-11 05:53:00,1.5604,1.56045,1.5603,1.56035,50600000.0
2008-12-11 05:54:00,1.56055,1.56065,1.5603,1.5603,35200000.0
2008-12-11 05:55:00,1.56022,1.56038,1.56022,1.5603,164000000.0
2008-12-11 05:56:00,1.56015,1.56033,1.56015,1.56033,151800000.0
2008-12-11 05:57:00,1.56021,1.56039,1.5601,1.56025,144800000.0
2008-12-11 05:58:00,1.56025,1.5604,1.56015,1.56015,43200000.0
2008-12-11 05:59:00,1.56015,1.5603,1.56015,1.56015,69200000.0
2008-12-11 06:00:00,1.56015,1.56065,1.56015,1.56015,167000000.0
2008-12-11 06:01:00,1.56015,1.5604,1.56015,1.5602,179400000.0
2008-12-11 06:02:00,1.5602,1.5602,1.5596,1.55975,100800000.0
2008-12-11 06:03:00,1.55975,1.5598,1.55975,1.55975,76000000.0
2008-12-11 06:04:00,1.55975,1.55995,1.55975,1.55975,85200000.0
2008-12-11 06:05:00,1.55975,1.55975,1.55975,1.55975,78800000.0
2008-12-11 06:06:00,1.55975,1.55975,1.5595,1.5595,79000000.0
2008-12-11 06:07:00,1.5595,1.55965,1.55945,1.55945,31600000.0
2008-12-11 06:08:00,1.5595,1.5595,1.5595,1.5595,6400000.0
2008-12-11 06:09:00,1.5595,1.55965,1.55945,1.55945,74800000.0
2008-12-11 06:10:00,1.55945,1.55945,1.55945,1.55945,10400000.0
2008-12-11 06:11:00,1.55945,1.55955,1.55945,1.55955,52600000.0
2008-12-11 06:12:00,1.55945,1.5596,1.55945,1.5596,65600000.0
2008-12-11 06:13:00,1.55965,1.55965,1.55945,1.55945,110000000.0
2008-12-11 06:14:00,1.55945,1.55945,1.55945,1.55945,88600000.0
2008-12-11 06:15:00,1.55945,1.55955,1.55945,1.55955,21400000.0
2008-12-11 06:16:00,1.5595,1.55955,1.5595,1.5595,17600000.0
2008-12-11 06:17:00,1.55945,1.5595,1.55945,1.55945,112000000.0
2008-12-11 06:18:00,1.55945,1.5595,1.55945,1.55945,53800000.0
2008-12-11 06:19:00,1.55945,1.55945,1.55945,1.55945,19200000.0
2008-12-11 06:20:00,1.5595,1.5596,1.5595,1.55955,13200000.0
2008-12-11 06:21:00,1.5595,1.5595,1.5595,1.5595,2200000.0
2008-12-11 06:22:00,1.55945,1.55945,1.55945,1.55945,35400000.0
2008-12-11 06:23:00,1.55945,1.5596,1.55945,1.5595,97800000.0
2008-12-11 06:24:00,1.55945,1.55955,1.55945,1.55945,85800000.0
2008-12-11 06:25:00,1.55945,1.5595,1.55945,1.55945,62600000.0
2008-12-11 06:26:00,1.55945,1.5595,1.55945,1.55945,62400000.0
2008-12-11 06:27:00,1.5595,1.5595,1.55945,1.55945,45800000.0
2008-12-11 06:28:00,1.55945,1.55995,1.55945,1.5599,80800000.0
2008-12-11 06:29:00,1.55995,1.5601,1.55995,1.5601,16600000.0
2008-12-11 06:30:00,1.56015,1.56015,1.55985,1.5599,40200000.0
2008-12-11 06:31:00,1.5599,1.5603,1.5599,1.56015,32600000.0
2008-12-11 06:32:00,1.5603,1.5605,1.5599,1.5605,61600000.0
2008-12-11 06:33:00,1.5606,1.56075,1.5597,1.56005,107200000.0
2008-12-11 06:34:00,1.56015,1.5604,1.55955,1.55955,61400000.0
2008-12-11 06:35:00,1.55955,1.5602,1.55955,1.5598,97200000.0
2008-12-11 06:36:00,1.5598,1.5601,1.55965,1.5597,57400000.0
2008-12-11 06:37:00,1.5597,1.5603,1.5597,1.5603,103400000.0
2008-12-11 06:38:00,1.56045,1.56095,1.55985,1.56085,89800000.0
2008-12-11 06:39:00,1.56085,1.56095,1.56045,1.56075,143800000.0
2008-12-11 06:40:00,1.56075,1.56095,1.56065,1.56085,88400000.0
2008-12-11 06:41:00,1.56095,1.56095,1.56095,1.56095,6400000.0
2008-12-11 06:42:00,1.5611,1.56115,1.5611,1.56115,8000000.0
2008-12-11 06:43:00,1.56125,1.56125,1.56115,1.56115,6400000.0
2008-12-11 06:44:00,1.56115,1.56115,1.56115,1.56115,8000000.0
2008-12-11 06:45:00,1.56115,1.56115,1.56115,1.56115,16000000.0
2008-12-11 06:46:00,1.56115,1.56145,1.5611,1.5613,33800000.0
2008-12-11 06:47:00,1.56145,1.56145,1.56115,1.56115,30800000.0
2008-12-11 06:48:00,1.56115,1.5613,1.56115,1.56115,52000000.0
2008-12-11 06:49:00,1.56115,1.56115,1.56115,1.56115,8800000.0
2008-12-11 06:50:00,1.5613,1.5613,1.56115,1.5613,13200000.0
2008-12-11 06:51:00,1.56155,1.56165,1.56115,1.5613,89600000.0
2008-12-11 06:52:00,1.56145,1.56155,1.56145,1.56155,43200000.0
2008-12-11 06:53:00,1.56155,1.56155,1.56145,1.56145,47400000.0
2008-12-11 06:54:00,1.56145,1.56155,1.56145,1.56155,22400000.0
2008-12-11 06:55:00,1.5617,1.56195,1.56135,1.56195,65800000.0
2008-12-11 06:56:00,1.562,1.562,1.56185,1.56185,31200000.0
2008-12-11 06:57:00,1.56185,1.562,1.56185,1.562,6400000.0
2008-12-11 06:58:00,1.5621,1.56215,1.56205,1.56205,8000000.0
2008-12-11 06:59:00,1.56195,1.56195,1.56095,1.561,118400000.0
2008-12-11 07:00:00,1.56095,1.56135,1.56095,1.56105,104800000.0
2008-12-11 07:01:00,1.56105,1.56105,1.56095,1.56095,58200000.0
2008-12-11 07:02:00,1.56095,1.56155,1.5609,1.561,59600000.0
2008-12-11 07:03:00,1.56095,1.5613,1.56095,1.56095,134000002.0
2008-12-11 07:04:00,1.56095,1.56095,1.56095,1.56095,15000000.0
2008-12-11 07:05:00,1.561,1.56135,1.5608,1.56085,114800000.0
2008-12-11 07:06:00,1.56115,1.5617,1.56085,1.561,164800000.0
2008-12-11 07:07:00,1.561,1.561,1.56095,1.56095,19200000.0
2008-12-11 07:08:00,1.5609,1.56095,1.56065,1.56085,40200000.0
2008-12-11 07:09:00,1.5609,1.56105,1.56045,1.56095,93000000.0
2008-12-11 07:10:00,1.56095,1.56115,1.56025,1.5605,166800000.0
2008-12-11 07:11:00,1.5605,1.5608,1.5605,1.56055,27200000.0
2008-12-11 07:12:00,1.56055,1.56095,1.5604,1.56045,74800000.0
2008-12-11 07:13:00,1.56075,1.5608,1.5604,1.5606,76800000.0
2008-12-11 07:14:00,1.5606,1.5606,1.56015,1.56015,41600000.0
2008-12-11 07:15:00,1.56025,1.56025,1.56015,1.5602,106200000.0
2008-12-11 07:16:00,1.56015,1.56015,1.56015,1.56015,5200000.0
2008-12-11 07:17:00,1.56015,1.56015,1.56015,1.56015,94600000.0
2008-12-11 07:18:00,1.56015,1.56085,1.56015,1.5604,25600000.0
2008-12-11 07:19:00,1.56055,1.5606,1.56,1.56,97600000.0
2008-12-11 07:20:00,1.56015,1.56025,1.56015,1.56025,49000000.0
2008-12-11 07:21:00,1.56025,1.56095,1.56025,1.56055,19000000.0
2008-12-11 07:22:00,1.5605,1.56105,1.56045,1.56085,38000000.0
2008-12-11 07:23:00,1.5609,1.56095,1.56055,1.56085,67200000.0
2008-12-11 07:24:00,1.5609,1.56125,1.5601,1.56095,101000000.0
2008-12-11 07:25:00,1.5609,1.56165,1.5606,1.56165,127800000.0
2008-12-11 07:26:00,1.5616,1.56175,1.56145,1.56165,51000000.0
2008-12-11 07:27:00,1.5617,1.56225,1.56155,1.56195,141800001.0
2008-12-11 07:28:00,1.56195,1.56235,1.5619,1.56225,92200000.0
2008-12-11 07:29:00,1.5622,1.56255,1.5621,1.5623,67600000.0
2008-12-11 07:30:00,1.56225,1.5628,1.562,1.5625,71600000.0
2008-12-11 07:31:00,1.56245,1.56315,1.56215,1.56245,181400000.0
2008-12-11 07:32:00,1.56245,1.56405,1.5623,1.5634,218500000.0
2008-12-11 07:33:00,1.56345,1.56345,1.56135,1.56265,186400001.0
2008-12-11 07:34:00,1.5626,1.563,1.5614,1.563,164600000.0
2008-12-11 07:35:00,1.56275,1.5635,1.5618,1.56335,280600000.0
2008-12-11 07:36:00,1.56335,1.56335,1.56225,1.56265,170200000.0
2008-12-11 07:37:00,1.5629,1.56305,1.5621,1.56215,119000000.0
2008-12-11 07:38:00,1.56215,1.56275,1.56205,1.5627,236400000.0
2008-12-11 07:39:00,1.56275,1.56275,1.56235,1.56265,42000000.0
2008-12-11 07:40:00,1.5628,1.5628,1.56235,1.56245,52800000.0
2008-12-11 07:41:00,1.5625,1.56255,1.5624,1.56245,62000000.0
2008-12-11 07:42:00,1.5625,1.5625,1.56215,1.5622,47200000.0
2008-12-11 07:43:00,1.56215,1.56225,1.56195,1.56195,108600000.0
2008-12-11 07:44:00,1.5621,1.56275,1.56145,1.5621,186599999.0
2008-12-11 07:45:00,1.5621,1.56245,1.56205,1.56205,73400000.0
2008-12-11 07:46:00,1.5621,1.56225,1.56205,1.56215,95000000.0
2008-12-11 07:47:00,1.5622,1.5624,1.56205,1.5624,21800000.0
2008-12-11 07:48:00,1.56235,1.56235,1.56205,1.5623,56800000.0
2008-12-11 07:49:00,1.56225,1.56265,1.56225,1.56265,78000000.0
2008-12-11 07:50:00,1.56265,1.56265,1.5626,1.56265,8000000.0
2008-12-11 07:51:00,1.56265,1.56275,1.56235,1.5624,107600000.0
2008-12-11 07:52:00,1.56255,1.5627,1.56135,1.56195,237800001.0
2008-12-11 07:53:00,1.56195,1.56195,1.56135,1.5616,164200000.0
2008-12-11 07:54:00,1.56165,1.56165,1.56135,1.5615,68600000.0
2008-12-11 07:55:00,1.5615,1.56195,1.56145,1.56195,90200000.0
2008-12-11 07:56:00,1.5619,1.5622,1.5616,1.56195,103800000.0
2008-12-11 07:57:00,1.56195,1.5622,1.5613,1.56155,160800000.0
2008-12-11 07:58:00,1.56155,1.5631,1.56145,1.5631,192000000.0
2008-12-11 07:59:00,1.56325,1.56345,1.56275,1.56305,158000000.0
2008-12-11 08:00:00,1.56305,1.56365,1.5629,1.56315,110400000.0
2008-12-11 08:01:00,1.563,1.56345,1.56265,1.563,166600000.0
2008-12-11 08:02:00,1.563,1.56315,1.56285,1.563,74200000.0
2008-12-11 08:03:00,1.563,1.56335,1.56285,1.5632,84200000.0
2008-12-11 08:04:00,1.5632,1.56405,1.5628,1.5632,154600000.0
2008-12-11 08:05:00,1.56325,1.56335,1.56265,1.56295,195800000.0
2008-12-11 08:06:00,1.563,1.56305,1.5622,1.5622,123800000.0
2008-12-11 08:07:00,1.5622,1.5625,1.56205,1.5625,53000000.0
2008-12-11 08:08:00,1.56245,1.563,1.5624,1.5628,45200000.0
2008-12-11 08:09:00,1.56295,1.5631,1.5628,1.56295,67800001.0
2008-12-11 08:10:00,1.5629,1.56305,1.5626,1.56305,54400000.0
2008-12-11 08:11:00,1.56305,1.56305,1.5621,1.56245,102400000.0
2008-12-11 08:12:00,1.5625,1.563,1.5623,1.56295,56400000.0
2008-12-11 08:13:00,1.56295,1.5633,1.56275,1.56295,37400000.0
2008-12-11 08:14:00,1.56285,1.56295,1.56215,1.5624,86800000.0
2008-12-11 08:15:00,1.5625,1.5627,1.5624,1.5625,16000000.0
2008-12-11 08:16:00,1.56255,1.5627,1.5624,1.5625,19000000.0
2008-12-11 08:17:00,1.5625,1.5627,1.5624,1.56265,40600000.0
2008-12-11 08:18:00,1.56265,1.56265,1.56225,1.56265,56200000.0
2008-12-11 08:19:00,1.56265,1.56265,1.5625,1.5625,19400000.0
2008-12-11 08:20:00,1.56235,1.5626,1.56225,1.5624,44800000.0
2008-12-11 08:21:00,1.56235,1.5625,1.5623,1.5625,36000000.0
2008-12-11 08:22:00,1.5625,1.5633,1.5625,1.5632,62800000.0
2008-12-11 08:23:00,1.5631,1.5639,1.5628,1.56295,80200000.0
2008-12-11 08:24:00,1.56295,1.56325,1.5628,1.5631,77200000.0
2008-12-11 08:25:00,1.5632,1.5638,1.5628,1.56315,131600000.0
2008-12-11 08:26:00,1.56325,1.56415,1.56325,1.56365,123400000.0
2008-12-11 08:27:00,1.5636,1.56385,1.5634,1.56355,146800000.0
2008-12-11 08:28:00,1.5636,1.56375,1.56315,1.56335,135800000.0
2008-12-11 08:29:00,1.56325,1.56335,1.5631,1.5631,37800000.0
2008-12-11 08:30:00,1.56315,1.564,1.56315,1.56335,40800000.0
2008-12-11 08:31:00,1.56345,1.56475,1.56345,1.56465,93200000.0
2008-12-11 08:32:00,1.5646,1.56465,1.56395,1.5643,84600000.0
2008-12-11 08:33:00,1.56435,1.56475,1.56395,1.56415,91400000.0
2008-12-11 08:34:00,1.5641,1.56445,1.56385,1.56395,184600000.0
2008-12-11 08:35:00,1.564,1.5644,1.56335,1.564,175200000.0
2008-12-11 08:36:00,1.5641,1.5641,1.5628,1.5636,193600000.0
2008-12-11 08:37:00,1.56355,1.56435,1.56345,1.56435,130600000.0
2008-12-11 08:38:00,1.56415,1.5645,1.56385,1.5644,92800000.0
2008-12-11 08:39:00,1.5641,1.56435,1.5639,1.56405,38000000.0
2008-12-11 08:40:00,1.5641,1.5641,1.5636,1.56405,111200000.0
2008-12-11 08:41:00,1.5641,1.5646,1.5641,1.5643,96800000.0
2008-12-11 08:42:00,1.56455,1.5647,1.5642,1.5646,96400000.0
2008-12-11 08:43:00,1.56465,1.56465,1.56415,1.5643,73600000.0
2008-12-11 08:44:00,1.5645,1.5648,1.5642,1.5643,117000000.0
2008-12-11 08:45:00,1.56445,1.5648,1.56365,1.5647,204400000.0
2008-12-11 08:46:00,1.5646,1.5646,1.56355,1.564,110000000.0
2008-12-11 08:47:00,1.56385,1.5648,1.56385,1.5648,123400000.0
2008-12-11 08:48:00,1.56465,1.56475,1.564,1.5645,101800000.0
2008-12-11 08:49:00,1.5645,1.56465,1.5643,1.56435,59800000.0
2008-12-11 08:50:00,1.56435,1.56435,1.56435,1.56435,38400000.0
2008-12-11 08:51:00,1.56435,1.56465,1.56435,1.5646,50000000.0
2008-12-11 08:52:00,1.5645,1.5645,1.5635,1.56365,177000000.0
2008-12-11 08:53:00,1.56365,1.56395,1.56305,1.5637,176800000.0
2008-12-11 08:54:00,1.56375,1.5643,1.5631,1.564,153800001.0
2008-12-11 08:55:00,1.5635,1.56405,1.5632,1.56325,98400000.0
2008-12-11 08:56:00,1.56325,1.5634,1.56325,1.56325,92600000.0
2008-12-11 08:57:00,1.5633,1.5637,1.5632,1.56325,88400000.0
2008-12-11 08:58:00,1.56325,1.56365,1.5632,1.5634,97800000.0
2008-12-11 08:59:00,1.56355,1.56355,1.56315,1.56325,68800000.0
2008-12-11 09:00:00,1.56325,1.56335,1.56305,1.56335,135000000.0
2008-12-11 09:01:00,1.56325,1.5637,1.56315,1.56335,90100000.0
2008-12-11 09:02:00,1.56335,1.56335,1.56295,1.56315,57400000.0
2008-12-11 09:03:00,1.56315,1.5635,1.56315,1.5633,42200000.0
2008-12-11 09:04:00,1.5632,1.5636,1.56315,1.56355,69600000.0
2008-12-11 09:05:00,1.5635,1.56385,1.56335,1.56375,131400000.0
2008-12-11 09:06:00,1.56385,1.5643,1.5637,1.5643,68600000.0
2008-12-11 09:07:00,1.5642,1.5643,1.56365,1.56365,141400000.0
2008-12-11 09:08:00,1.5637,1.56405,1.56305,1.56405,156600000.0
2008-12-11 09:09:00,1.56405,1.5642,1.56365,1.5638,111200000.0
2008-12-11 09:10:00,1.5639,1.5641,1.5638,1.56405,59800000.0
2008-12-11 09:11:00,1.5638,1.56395,1.56375,1.56385,53000000.0
2008-12-11 09:12:00,1.5639,1.5641,1.5638,1.56385,41400000.0
2008-12-11 09:13:00,1.56395,1.56405,1.5637,1.5639,51000000.0
2008-12-11 09:14:00,1.564,1.5642,1.5637,1.56375,153600000.0
2008-12-11 09:15:00,1.5639,1.56415,1.56375,1.56375,138200000.0
2008-12-11 09:16:00,1.5638,1.56415,1.56375,1.56395,117600000.0
2008-12-11 09:17:00,1.56395,1.5644,1.5637,1.56435,128800000.0
2008-12-11 09:18:00,1.5642,1.5643,1.5641,1.56415,75400000.0
2008-12-11 09:19:00,1.5641,1.5641,1.56365,1.56375,125800000.0
2008-12-11 09:20:00,1.5638,1.5638,1.5635,1.5636,123200000.0
2008-12-11 09:21:00,1.5636,1.56365,1.5633,1.5634,107000000.0
2008-12-11 09:22:00,1.5635,1.56365,1.56335,1.56335,118600000.0
2008-12-11 09:23:00,1.56335,1.56355,1.5633,1.5635,166800000.0
2008-12-11 09:24:00,1.56355,1.564,1.56335,1.56375,121800000.0
2008-12-11 09:25:00,1.56385,1.56445,1.56345,1.5643,120800000.0
2008-12-11 09:26:00,1.56425,1.5648,1.56425,1.56455,144800000.0
2008-12-11 09:27:00,1.5645,1.5648,1.56435,1.5644,120000000.0
2008-12-11 09:28:00,1.56445,1.5647,1.56435,1.56455,59600000.0
2008-12-11 09:29:00,1.56465,1.56485,1.5645,1.56475,37000000.0
2008-12-11 09:30:00,1.5647,1.56485,1.56455,1.56485,59000000.0
2008-12-11 09:31:00,1.56485,1.5649,1.5643,1.5644,125000000.0
2008-12-11 09:32:00,1.5644,1.5645,1.56385,1.564,95400000.0
2008-12-11 09:33:00,1.56395,1.56395,1.5635,1.56375,139600000.0
2008-12-11 09:34:00,1.5638,1.56385,1.5634,1.5635,66400000.0
2008-12-11 09:35:00,1.5635,1.56355,1.56325,1.5635,113000000.0
2008-12-11 09:36:00,1.56345,1.5637,1.5634,1.5637,37400000.0
2008-12-11 09:37:00,1.56375,1.56405,1.5636,1.56365,98200000.0
2008-12-11 09:38:00,1.5637,1.5638,1.5632,1.5632,115000000.0
2008-12-11 09:39:00,1.5632,1.56325,1.56235,1.5624,136600000.0
2008-12-11 09:40:00,1.5624,1.5626,1.56235,1.5626,53800000.0
2008-12-11 09:41:00,1.56255,1.56265,1.5622,1.56245,55200000.0
2008-12-11 09:42:00,1.5624,1.56245,1.5618,1.5618,66200000.0
2008-12-11 09:43:00,1.5618,1.5618,1.56165,1.5617,82000000.0
2008-12-11 09:44:00,1.5617,1.5618,1.5617,1.5618,234000000.0
2008-12-11 09:45:00,1.5618,1.5621,1.5617,1.56175,165400000.0
2008-12-11 09:46:00,1.5617,1.56195,1.56165,1.56195,252300000.0
2008-12-11 09:47:00,1.56195,1.56195,1.5618,1.56185,43000000.0
2008-12-11 09:48:00,1.56175,1.5618,1.56155,1.5617,440900000.0
2008-12-11 09:49:00,1.5617,1.5617,1.56135,1.5616,158800000.0
2008-12-11 09:50:00,1.5616,1.5616,1.56105,1.56115,137000000.0
2008-12-11 09:51:00,1.5612,1.56215,1.5612,1.56215,130000000.0
2008-12-11 09:52:00,1.56215,1.56245,1.56205,1.56215,67400000.0
2008-12-11 09:53:00,1.5621,1.56255,1.56185,1.56195,242000000.0
2008-12-11 09:54:00,1.5622,1.56225,1.5617,1.56175,190000000.0
2008-12-11 09:55:00,1.5617,1.56195,1.56155,1.56155,147000000.0
2008-12-11 09:56:00,1.56155,1.56165,1.56145,1.56155,209600000.0
2008-12-11 09:57:00,1.56155,1.562,1.56145,1.5619,211400000.0
2008-12-11 09:58:00,1.5619,1.5623,1.56175,1.5622,177400000.0
2008-12-11 09:59:00,1.56215,1.5622,1.56215,1.5622,74200000.0
2008-12-11 10:00:00,1.5622,1.56235,1.5621,1.56215,74800000.0
2008-12-11 10:01:00,1.56225,1.56225,1.56185,1.56195,79000000.0
2008-12-11 10:02:00,1.56205,1.5626,1.56195,1.56255,138400000.0
2008-12-11 10:03:00,1.56255,1.56275,1.56205,1.56215,100000000.0
2008-12-11 10:04:00,1.56225,1.56285,1.5622,1.5627,76600000.0
2008-12-11 10:05:00,1.56275,1.56275,1.56245,1.56255,181800001.0
2008-12-11 10:06:00,1.5625,1.5625,1.56215,1.5622,53400000.0
2008-12-11 10:07:00,1.56215,1.56255,1.56215,1.5624,97800000.0
2008-12-11 10:08:00,1.5624,1.5632,1.5624,1.56305,161800000.0
2008-12-11 10:09:00,1.5631,1.56325,1.56295,1.56305,139400000.0
2008-12-11 10:10:00,1.5631,1.5632,1.56295,1.56295,121600000.0
2008-12-11 10:11:00,1.56295,1.56305,1.56245,1.5629,86800000.0
2008-12-11 10:12:00,1.56285,1.56295,1.562,1.562,172600000.0
2008-12-11 10:13:00,1.5621,1.56245,1.562,1.56215,147600000.0
2008-12-11 10:14:00,1.56215,1.5623,1.5619,1.56195,128000000.0
2008-12-11 10:15:00,1.56195,1.56225,1.56195,1.56205,127800000.0
2008-12-11 10:16:00,1.56205,1.56225,1.56195,1.56225,119800000.0
2008-12-11 10:17:00,1.56225,1.56225,1.56225,1.56225,14400000.0
2008-12-11 10:18:00,1.56225,1.5623,1.5619,1.56195,157799999.0
2008-12-11 10:19:00,1.56205,1.56215,1.5619,1.5621,119000000.0
2008-12-11 10:20:00,1.56205,1.56225,1.56205,1.56205,108600000.0
2008-12-11 10:21:00,1.56205,1.56225,1.56205,1.5622,103000000.0
2008-12-11 10:22:00,1.5622,1.56225,1.5619,1.56205,132000000.0
2008-12-11 10:23:00,1.56205,1.56235,1.56205,1.56225,69400000.0
2008-12-11 10:24:00,1.56225,1.56235,1.56225,1.56225,95000000.0
2008-12-11 10:25:00,1.5623,1.56245,1.5622,1.5623,89800000.0
2008-12-11 10:26:00,1.5623,1.5624,1.56225,1.56225,95200000.0
2008-12-11 10:27:00,1.56225,1.56235,1.5622,1.56225,62800000.0
2008-12-11 10:28:00,1.56235,1.56275,1.56225,1.56255,170200000.0
2008-12-11 10:29:00,1.5625,1.5625,1.5621,1.5623,105600000.0
2008-12-11 10:30:00,1.56235,1.5638,1.56215,1.56345,111000000.0
2008-12-11 10:31:00,1.5634,1.56425,1.56335,1.5636,291000001.0
2008-12-11 10:32:00,1.56355,1.56355,1.56305,1.5635,213200001.0
2008-12-11 10:33:00,1.56355,1.56405,1.56345,1.56385,176800000.0
2008-12-11 10:34:00,1.56385,1.56435,1.56365,1.56435,235800000.0
2008-12-11 10:35:00,1.56435,1.56435,1.56355,1.56355,138800000.0
2008-12-11 10:36:00,1.5636,1.56365,1.56325,1.56345,174600000.0
2008-12-11 10:37:00,1.56335,1.56345,1.56315,1.5634,135200001.0
2008-12-11 10:38:00,1.56335,1.56345,1.5633,1.56335,54600000.0
2008-12-11 10:39:00,1.56335,1.5635,1.56325,1.5634,129200000.0
2008-12-11 10:40:00,1.5635,1.56355,1.56265,1.56265,245399999.0
2008-12-11 10:41:00,1.5627,1.5627,1.56215,1.56225,196000000.0
2008-12-11 10:42:00,1.56225,1.5625,1.56215,1.56245,223399999.0
2008-12-11 10:43:00,1.56245,1.5626,1.5624,1.5626,83600000.0
2008-12-11 10:44:00,1.5626,1.56265,1.56245,1.56245,37800000.0
2008-12-11 10:45:00,1.56245,1.56285,1.56245,1.5627,98800000.0
2008-12-11 10:46:00,1.5627,1.56315,1.5627,1.563,119400000.0
2008-12-11 10:47:00,1.56295,1.5634,1.56295,1.56325,214000000.0
2008-12-11 10:48:00,1.56325,1.5637,1.563,1.5636,157199999.0
2008-12-11 10:49:00,1.5636,1.5636,1.56325,1.5635,208400000.0
2008-12-11 10:50:00,1.56355,1.5639,1.5635,1.56385,224000001.0
2008-12-11 10:51:00,1.56385,1.56385,1.56305,1.5634,259200001.0
2008-12-11 10:52:00,1.5635,1.56415,1.5633,1.5638,164000000.0
2008-12-11 10:53:00,1.564,1.56425,1.5636,1.5636,158400000.0
2008-12-11 10:54:00,1.56365,1.56415,1.56365,1.5638,104400000.0
2008-12-11 10:55:00,1.5639,1.564,1.56365,1.56375,95000000.0
2008-12-11 10:56:00,1.56375,1.56395,1.56355,1.56385,252400001.0
2008-12-11 10:57:00,1.56395,1.56405,1.5636,1.56405,133600001.0
2008-12-11 10:58:00,1.56385,1.56395,1.5635,1.56375,147400001.0
2008-12-11 10:59:00,1.56375,1.56375,1.56325,1.56345,205200000.0
2008-12-11 11:00:00,1.56345,1.56375,1.5634,1.56375,229400001.0
2008-12-11 11:01:00,1.56375,1.56395,1.5631,1.56385,139000000.0
2008-12-11 11:02:00,1.5639,1.56435,1.5638,1.56415,126000000.0
2008-12-11 11:03:00,1.5642,1.56455,1.5641,1.56445,123000000.0
2008-12-11 11:04:00,1.5645,1.56475,1.5645,1.56465,114400000.0
2008-12-11 11:05:00,1.56455,1.56475,1.56445,1.56465,140600000.0
2008-12-11 11:06:00,1.5647,1.56475,1.56435,1.56465,113400000.0
2008-12-11 11:07:00,1.56465,1.56475,1.5645,1.56455,116000000.0
2008-12-11 11:08:00,1.5646,1.56485,1.56445,1.56475,106000000.0
2008-12-11 11:09:00,1.56475,1.56485,1.56465,1.56475,57400000.0
2008-12-11 11:10:00,1.56475,1.56495,1.5645,1.56465,139200000.0
2008-12-11 11:11:00,1.5646,1.5647,1.56445,1.56455,83200000.0
2008-12-11 11:12:00,1.56455,1.56475,1.5645,1.56455,96000000.0
2008-12-11 11:13:00,1.56465,1.5647,1.56455,1.56465,25800000.0
2008-12-11 11:14:00,1.5646,1.56465,1.5645,1.56455,25400000.0
2008-12-11 11:15:00,1.56455,1.56465,1.56415,1.56425,115200000.0
2008-12-11 11:16:00,1.56425,1.5644,1.5642,1.56425,148800001.0
2008-12-11 11:17:00,1.56425,1.56445,1.56365,1.56385,287400000.0
2008-12-11 11:18:00,1.56375,1.56385,1.56345,1.56365,171200002.0
2008-12-11 11:19:00,1.56355,1.56385,1.5634,1.5638,232200001.0
2008-12-11 11:20:00,1.5638,1.56405,1.56365,1.5638,126700000.0
2008-12-11 11:21:00,1.56375,1.56425,1.56355,1.5637,209800000.0
2008-12-11 11:22:00,1.5637,1.56395,1.56335,1.56335,167800000.0
2008-12-11 11:23:00,1.56345,1.5635,1.5632,1.5635,140400000.0
2008-12-11 11:24:00,1.5636,1.5637,1.56345,1.5636,360600000.0
2008-12-11 11:25:00,1.5636,1.5642,1.56355,1.5642,269400001.0
2008-12-11 11:26:00,1.56415,1.56415,1.5638,1.564,46800000.0
2008-12-11 11:27:00,1.5639,1.56425,1.56375,1.56395,104000000.0
2008-12-11 11:28:00,1.56405,1.56405,1.5638,1.5638,70000000.0
2008-12-11 11:29:00,1.5638,1.56395,1.5638,1.5639,91800000.0
2008-12-11 11:30:00,1.56385,1.5639,1.56335,1.5634,150200000.0
2008-12-11 11:31:00,1.56345,1.56365,1.56335,1.56355,145400000.0
2008-12-11 11:32:00,1.56365,1.5641,1.56345,1.56405,224200001.0
2008-12-11 11:33:00,1.56405,1.56415,1.5639,1.5639,94400000.0
2008-12-11 11:34:00,1.5639,1.5639,1.56365,1.56365,86800000.0
2008-12-11 11:35:00,1.5637,1.56375,1.56355,1.5637,57400000.0
2008-12-11 11:36:00,1.5637,1.5637,1.5635,1.56355,50600001.0
2008-12-11 11:37:00,1.5637,1.5637,1.56335,1.56345,67600000.0
2008-12-11 11:38:00,1.5634,1.5637,1.5632,1.56345,141000000.0
2008-12-11 11:39:00,1.5635,1.56365,1.56335,1.56355,112400000.0
2008-12-11 11:40:00,1.56355,1.5639,1.56355,1.56375,46000000.0
2008-12-11 11:41:00,1.56375,1.5641,1.5637,1.5641,85400000.0
2008-12-11 11:42:00,1.56405,1.56415,1.564,1.564,31000000.0
2008-12-11 11:43:00,1.564,1.56405,1.56385,1.56395,48200000.0
2008-12-11 11:44:00,1.564,1.56405,1.56375,1.56395,171600000.0
2008-12-11 11:45:00,1.5639,1.56395,1.56375,1.56385,58000000.0
2008-12-11 11:46:00,1.56395,1.56415,1.56375,1.56375,119200000.0
2008-12-11 11:47:00,1.56375,1.56375,1.5634,1.56345,74600000.0
2008-12-11 11:48:00,1.56355,1.56365,1.5634,1.5636,73000000.0
2008-12-11 11:49:00,1.56365,1.5638,1.5636,1.56365,127600001.0
2008-12-11 11:50:00,1.56365,1.5638,1.56355,1.56355,114600000.0
2008-12-11 11:51:00,1.56355,1.5637,1.5634,1.56355,99200000.0
2008-12-11 11:52:00,1.56355,1.56355,1.56345,1.56345,38600000.0
2008-12-11 11:53:00,1.5635,1.5635,1.56325,1.56335,94000001.0
2008-12-11 11:54:00,1.5633,1.56385,1.56325,1.5638,105600000.0
2008-12-11 11:55:00,1.5637,1.5637,1.5635,1.56365,134200000.0
2008-12-11 11:56:00,1.56355,1.5637,1.5634,1.56365,102200000.0
2008-12-11 11:57:00,1.56365,1.5638,1.5634,1.5637,102400000.0
2008-12-11 11:58:00,1.5637,1.56455,1.56345,1.56405,234600001.0
2008-12-11 11:59:00,1.56405,1.56445,1.564,1.5641,210800000.0
2008-12-11 12:00:00,1.5641,1.56435,1.56335,1.56355,359200000.0
2008-12-11 12:01:00,1.5636,1.5637,1.5634,1.5634,147400000.0
2008-12-11 12:02:00,1.5633,1.5643,1.56325,1.5641,173400000.0
2008-12-11 12:03:00,1.56415,1.5645,1.5641,1.5645,134200000.0
2008-12-11 12:04:00,1.5645,1.5645,1.5643,1.5643,49800000.0
2008-12-11 12:05:00,1.5644,1.56455,1.5644,1.5644,31400000.0
2008-12-11 12:06:00,1.5644,1.5644,1.5639,1.56395,117600000.0
2008-12-11 12:07:00,1.56395,1.5641,1.5635,1.5639,283399998.0
2008-12-11 12:08:00,1.56385,1.5648,1.56385,1.56475,104400000.0
2008-12-11 12:09:00,1.56475,1.56475,1.56405,1.56415,103400000.0
2008-12-11 12:10:00,1.5642,1.56495,1.5642,1.5646,178799998.0
2008-12-11 12:11:00,1.56465,1.565,1.56465,1.565,139800000.0
2008-12-11 12:12:00,1.565,1.5658,1.56485,1.56575,176200001.0
2008-12-11 12:13:00,1.56575,1.56635,1.56575,1.566,192800000.0
2008-12-11 12:14:00,1.56595,1.5664,1.5657,1.5664,178800001.0
2008-12-11 12:15:00,1.5664,1.5667,1.5664,1.5665,121000000.0
2008-12-11 12:16:00,1.56645,1.56655,1.5664,1.56645,75000000.0
2008-12-11 12:17:00,1.56645,1.56665,1.56615,1.56645,112800000.0
2008-12-11 12:18:00,1.56655,1.56665,1.5664,1.56655,114200000.0
2008-12-11 12:19:00,1.5666,1.56665,1.56625,1.5664,197400000.0
2008-12-11 12:20:00,1.5664,1.56645,1.5662,1.56625,64200000.0
2008-12-11 12:21:00,1.56625,1.56645,1.5661,1.5663,90000000.0
2008-12-11 12:22:00,1.5664,1.5665,1.56615,1.56615,82600000.0
2008-12-11 12:23:00,1.5661,1.5665,1.5661,1.56645,68600000.0
2008-12-11 12:24:00,1.5665,1.5665,1.5663,1.56645,88000000.0
2008-12-11 12:25:00,1.56645,1.56715,1.56645,1.56715,164600000.0
2008-12-11 12:26:00,1.56715,1.56735,1.56695,1.56725,177600000.0
2008-12-11 12:27:00,1.56715,1.56735,1.56705,1.56725,130800000.0
2008-12-11 12:28:00,1.56725,1.56735,1.5671,1.56715,140400000.0
2008-12-11 12:29:00,1.56715,1.56725,1.56705,1.5672,75800000.0
2008-12-11 12:30:00,1.56725,1.5674,1.5671,1.56735,78400000.0
2008-12-11 12:31:00,1.5674,1.56805,1.56735,1.56755,165000000.0
2008-12-11 12:32:00,1.56755,1.56775,1.56735,1.56755,126800000.0
2008-12-11 12:33:00,1.56755,1.56775,1.56755,1.56775,72200000.0
2008-12-11 12:34:00,1.56775,1.56775,1.5675,1.5676,135400001.0
2008-12-11 12:35:00,1.56755,1.5676,1.56745,1.56745,61600000.0
2008-12-11 12:36:00,1.56745,1.5675,1.56735,1.5674,106400000.0
2008-12-11 12:37:00,1.56735,1.5677,1.56735,1.56745,125600000.0
2008-12-11 12:38:00,1.56745,1.5678,1.56745,1.5677,77400000.0
2008-12-11 12:39:00,1.56765,1.5677,1.5671,1.5671,140200001.0
2008-12-11 12:40:00,1.56715,1.56715,1.5667,1.5671,166800000.0
2008-12-11 12:41:00,1.56715,1.56775,1.56715,1.56775,171800000.0
2008-12-11 12:42:00,1.56775,1.56835,1.5676,1.5683,171000000.0
2008-12-11 12:43:00,1.56835,1.56835,1.56785,1.568,165400000.0
2008-12-11 12:44:00,1.568,1.56815,1.56765,1.56775,226199999.0
2008-12-11 12:45:00,1.5678,1.5679,1.5677,1.5677,85800001.0
2008-12-11 12:46:00,1.56785,1.5681,1.5677,1.56805,135600000.0
2008-12-11 12:47:00,1.56815,1.5683,1.5677,1.56775,130400001.0
2008-12-11 12:48:00,1.5678,1.568,1.56765,1.5679,285800000.0
2008-12-11 12:49:00,1.5679,1.56835,1.5678,1.56815,84600000.0
2008-12-11 12:50:00,1.5682,1.56845,1.5678,1.56805,213200001.0
2008-12-11 12:51:00,1.56805,1.56825,1.5678,1.5679,231600000.0
2008-12-11 12:52:00,1.56785,1.5681,1.5678,1.5681,119400000.0
2008-12-11 12:53:00,1.56805,1.56855,1.56805,1.5684,169200000.0
2008-12-11 12:54:00,1.56845,1.5691,1.5684,1.5691,177000001.0
2008-12-11 12:55:00,1.5691,1.5691,1.5689,1.56895,142000000.0
2008-12-11 12:56:00,1.569,1.56905,1.5689,1.56895,132600000.0
2008-12-11 12:57:00,1.56895,1.56895,1.56875,1.56875,82600000.0
2008-12-11 12:58:00,1.56875,1.56885,1.5686,1.56865,27600000.0
2008-12-11 12:59:00,1.5686,1.5686,1.5683,1.5686,115000001.0
2008-12-11 13:00:00,1.56865,1.56895,1.5685,1.5686,104800001.0
2008-12-11 13:01:00,1.56865,1.56865,1.5679,1.56805,108199999.0
2008-12-11 13:02:00,1.56805,1.5704,1.56805,1.5702,150800002.0
2008-12-11 13:03:00,1.5703,1.57145,1.5703,1.57145,304400003.0
2008-12-11 13:04:00,1.5715,1.5716,1.57125,1.5714,163600000.0
2008-12-11 13:05:00,1.5714,1.5717,1.57105,1.57165,181600001.0
2008-12-11 13:06:00,1.5716,1.57275,1.57155,1.57245,189800000.0
2008-12-11 13:07:00,1.57245,1.57265,1.572,1.572,159200000.0
2008-12-11 13:08:00,1.5721,1.5721,1.57105,1.57145,196600001.0
2008-12-11 13:09:00,1.5716,1.57175,1.5713,1.5713,137600002.0
2008-12-11 13:10:00,1.5713,1.5713,1.57105,1.57105,95800001.0
2008-12-11 13:11:00,1.5711,1.57135,1.57095,1.5713,134600001.0
2008-12-11 13:12:00,1.5713,1.57145,1.5711,1.57145,65400000.0
2008-12-11 13:13:00,1.57145,1.572,1.57135,1.57175,96200001.0
2008-12-11 13:14:00,1.57175,1.57225,1.5717,1.572,165400001.0
2008-12-11 13:15:00,1.57205,1.5721,1.57155,1.57165,279200006.0
2008-12-11 13:16:00,1.57165,1.57185,1.57165,1.57185,33800000.0
2008-12-11 13:17:00,1.57185,1.57205,1.57185,1.5719,91000000.0
2008-12-11 13:18:00,1.5719,1.5719,1.5716,1.57165,66000000.0
2008-12-11 13:19:00,1.57165,1.57205,1.57165,1.57195,165400000.0
2008-12-11 13:20:00,1.572,1.57265,1.572,1.57245,114800000.0
2008-12-11 13:21:00,1.57245,1.5726,1.5721,1.5721,145000001.0
2008-12-11 13:22:00,1.57225,1.5724,1.5721,1.5722,174400001.0
2008-12-11 13:23:00,1.5721,1.57235,1.57195,1.57195,140200001.0
2008-12-11 13:24:00,1.57195,1.57215,1.5718,1.57185,148200000.0
2008-12-11 13:25:00,1.57195,1.57225,1.5717,1.5722,103200001.0
2008-12-11 13:26:00,1.5721,1.57235,1.5721,1.5723,83800000.0
2008-12-11 13:27:00,1.57225,1.5723,1.57205,1.5721,88200000.0
2008-12-11 13:28:00,1.57215,1.57245,1.572,1.57245,83000000.0
2008-12-11 13:29:00,1.57255,1.5739,1.5725,1.57385,168800000.0
2008-12-11 13:30:00,1.57385,1.57385,1.57315,1.57355,192000000.0
2008-12-11 13:31:00,1.5737,1.5737,1.5734,1.57355,100800001.0
2008-12-11 13:32:00,1.57355,1.57365,1.5731,1.57325,87400000.0
2008-12-11 13:33:00,1.57335,1.57345,1.5733,1.5734,31800000.0
2008-12-11 13:34:00,1.57345,1.57355,1.57325,1.57345,58800000.0
2008-12-11 13:35:00,1.57335,1.57355,1.5725,1.57255,165800002.0
2008-12-11 13:36:00,1.57255,1.57255,1.57225,1.57245,103000000.0
2008-12-11 13:37:00,1.57245,1.57275,1.5722,1.5724,104200000.0
2008-12-11 13:38:00,1.5724,1.5724,1.57185,1.57205,66000000.0
2008-12-11 13:39:00,1.572,1.572,1.57115,1.57125,200200002.0
2008-12-11 13:40:00,1.57125,1.57155,1.5712,1.57155,86000000.0
2008-12-11 13:41:00,1.57155,1.57205,1.57145,1.57205,143999999.0
2008-12-11 13:42:00,1.57205,1.57225,1.572,1.5722,82600000.0
2008-12-11 13:43:00,1.5722,1.5731,1.5722,1.5731,158800000.0
2008-12-11 13:44:00,1.5731,1.5736,1.5731,1.5736,119599999.0
2008-12-11 13:45:00,1.5736,1.57435,1.5736,1.5742,140600000.0
2008-12-11 13:46:00,1.5742,1.5744,1.5742,1.5742,49800000.0
2008-12-11 13:47:00,1.5742,1.5742,1.57345,1.57345,119600000.0
2008-12-11 13:48:00,1.57345,1.57365,1.57345,1.5735,84800000.0
2008-12-11 13:49:00,1.5735,1.5742,1.57345,1.5742,100000000.0
2008-12-11 13:50:00,1.57415,1.5742,1.57355,1.57375,78200000.0
2008-12-11 13:51:00,1.5737,1.57385,1.57345,1.57345,123400000.0
2008-12-11 13:52:00,1.57355,1.5736,1.5729,1.57345,101000000.0
2008-12-11 13:53:00,1.57345,1.57375,1.57335,1.5736,117200000.0
2008-12-11 13:54:00,1.5736,1.574,1.5735,1.57365,131400001.0
2008-12-11 13:55:00,1.5736,1.57385,1.5736,1.57385,126800000.0
2008-12-11 13:56:00,1.57385,1.574,1.57385,1.574,64400000.0
2008-12-11 13:57:00,1.574,1.57405,1.5739,1.57395,40400000.0
2008-12-11 13:58:00,1.57395,1.57405,1.57385,1.57405,44200000.0
2008-12-11 13:59:00,1.574,1.5741,1.5734,1.5734,89200000.0
2008-12-11 14:00:00,1.5734,1.57345,1.5729,1.57295,112600000.0
2008-12-11 14:01:00,1.57295,1.57295,1.5721,1.5722,61200000.0
2008-12-11 14:02:00,1.57225,1.57225,1.57125,1.57135,123400000.0
2008-12-11 14:03:00,1.5713,1.57245,1.5713,1.57225,149000000.0
2008-12-11 14:04:00,1.57225,1.57325,1.5722,1.57315,101800000.0
2008-12-11 14:05:00,1.57315,1.5732,1.5731,1.57315,46400000.0
2008-12-11 14:06:00,1.5732,1.57375,1.5732,1.5736,99700000.0
2008-12-11 14:07:00,1.57355,1.5745,1.5733,1.57435,91200000.0
2008-12-11 14:08:00,1.57435,1.57445,1.5743,1.5743,118000000.0
2008-12-11 14:09:00,1.57435,1.57455,1.5743,1.5745,84800000.0
2008-12-11 14:10:00,1.5745,1.5745,1.5739,1.57425,106800000.0
2008-12-11 14:11:00,1.5743,1.5747,1.5743,1.57465,126400000.0
2008-12-11 14:12:00,1.57465,1.5747,1.57455,1.57465,148800000.0
2008-12-11 14:13:00,1.5746,1.57465,1.57415,1.57425,64200000.0
2008-12-11 14:14:00,1.57425,1.5744,1.5742,1.5744,84400000.0
2008-12-11 14:15:00,1.5744,1.5744,1.57425,1.57425,27000000.0
2008-12-11 14:16:00,1.57425,1.5746,1.57405,1.57445,55400000.0
2008-12-11 14:17:00,1.5745,1.5748,1.57445,1.57475,189400000.0
2008-12-11 14:18:00,1.57485,1.5749,1.57445,1.5746,135900000.0
2008-12-11 14:19:00,1.57455,1.5749,1.57445,1.57475,131200000.0
2008-12-11 14:20:00,1.57475,1.57485,1.5746,1.57475,113600000.0
2008-12-11 14:21:00,1.57465,1.57485,1.57465,1.57485,56800000.0
2008-12-11 14:22:00,1.57485,1.57505,1.57475,1.57495,70000000.0
2008-12-11 14:23:00,1.57495,1.5751,1.57495,1.57495,30600000.0
2008-12-11 14:24:00,1.57495,1.5752,1.5749,1.5751,83400000.0
2008-12-11 14:25:00,1.57505,1.5752,1.57505,1.5752,76000000.0
2008-12-11 14:26:00,1.5752,1.5754,1.57485,1.57525,86400000.0
2008-12-11 14:27:00,1.5753,1.5762,1.57525,1.57595,149400000.0
2008-12-11 14:28:00,1.576,1.57645,1.5755,1.57595,149000000.0
2008-12-11 14:29:00,1.57595,1.57625,1.5755,1.5757,123000000.0
2008-12-11 14:30:00,1.57525,1.57565,1.57505,1.57525,89800000.0
2008-12-11 14:31:00,1.57525,1.57545,1.5747,1.5748,92400000.0
2008-12-11 14:32:00,1.57485,1.57485,1.57425,1.5746,168600000.0
2008-12-11 14:33:00,1.57465,1.5751,1.5745,1.57465,150800000.0
2008-12-11 14:34:00,1.57465,1.57475,1.5746,1.5747,83800000.0
2008-12-11 14:35:00,1.57485,1.57485,1.5746,1.5746,81400000.0
2008-12-11 14:36:00,1.5745,1.5746,1.57425,1.57425,74200000.0
2008-12-11 14:37:00,1.57425,1.5744,1.57425,1.5744,100800000.0
2008-12-11 14:38:00,1.5744,1.5745,1.57425,1.57435,134600000.0
2008-12-11 14:39:00,1.57435,1.57455,1.57435,1.5744,114000000.0
2008-12-11 14:40:00,1.57445,1.5748,1.57415,1.57465,169400000.0
2008-12-11 14:41:00,1.5747,1.5751,1.57435,1.57435,171000000.0
2008-12-11 14:42:00,1.574,1.57435,1.57395,1.57415,201800001.0
2008-12-11 14:43:00,1.57415,1.57445,1.57395,1.57445,207000001.0
2008-12-11 14:44:00,1.57455,1.57485,1.57425,1.5744,257400001.0
2008-12-11 14:45:00,1.5744,1.5747,1.57425,1.57435,177000000.0
2008-12-11 14:46:00,1.57435,1.57465,1.57425,1.57445,124400000.0
2008-12-11 14:47:00,1.5745,1.57465,1.5742,1.5743,135800000.0
2008-12-11 14:48:00,1.57445,1.575,1.57435,1.5744,125300000.0
2008-12-11 14:49:00,1.5745,1.5745,1.57405,1.57425,148400000.0
2008-12-11 14:50:00,1.57425,1.5746,1.57385,1.5739,152000000.0
2008-12-11 14:51:00,1.5739,1.57405,1.5735,1.5736,176200000.0
2008-12-11 14:52:00,1.57365,1.5737,1.5726,1.5726,238600000.0
2008-12-11 14:53:00,1.57265,1.5736,1.57265,1.57345,173000000.0
2008-12-11 14:54:00,1.57345,1.57345,1.5732,1.57345,153000000.0
2008-12-11 14:55:00,1.57345,1.57345,1.57215,1.57245,238800000.0
2008-12-11 14:56:00,1.57245,1.57285,1.57245,1.5727,119400000.0
2008-12-11 14:57:00,1.5727,1.5733,1.57235,1.57325,114000000.0
2008-12-11 14:58:00,1.5732,1.57345,1.57315,1.57345,118000000.0
2008-12-11 14:59:00,1.57345,1.5735,1.57345,1.57345,91600000.0
2008-12-11 15:00:00,1.57345,1.57375,1.5734,1.57355,284400000.0
2008-12-11 15:01:00,1.57365,1.57405,1.57355,1.5739,106000000.0
2008-12-11 15:02:00,1.5738,1.574,1.5737,1.57395,170000000.0
2008-12-11 15:03:00,1.57395,1.574,1.5736,1.5736,144000000.0
2008-12-11 15:04:00,1.57365,1.5737,1.57345,1.57355,75200000.0
2008-12-11 15:05:00,1.57355,1.57355,1.57335,1.5734,133800000.0
2008-12-11 15:06:00,1.5734,1.57345,1.57315,1.57335,275200000.0
2008-12-11 15:07:00,1.57335,1.5736,1.57325,1.57345,231000000.0
2008-12-11 15:08:00,1.57345,1.57365,1.57335,1.57345,165800000.0
2008-12-11 15:09:00,1.57345,1.57375,1.57345,1.5737,157800000.0
2008-12-11 15:10:00,1.57365,1.57385,1.57355,1.5736,145000000.0
2008-12-11 15:11:00,1.5735,1.5735,1.57345,1.57345,130400000.0
2008-12-11 15:12:00,1.57345,1.57345,1.57325,1.5734,208000000.0
2008-12-11 15:13:00,1.57345,1.5738,1.57345,1.5737,146400000.0
2008-12-11 15:14:00,1.57365,1.5738,1.57315,1.5737,280000000.0
2008-12-11 15:15:00,1.57395,1.57395,1.5732,1.57335,247000000.0
2008-12-11 15:16:00,1.57335,1.57335,1.57265,1.57285,242000000.0
2008-12-11 15:17:00,1.57285,1.57345,1.57285,1.5733,205600000.0
2008-12-11 15:18:00,1.5733,1.5737,1.5733,1.5733,134400001.0
2008-12-11 15:19:00,1.57325,1.57335,1.57265,1.57295,218800000.0
2008-12-11 15:20:00,1.57295,1.5742,1.5729,1.5741,210800000.0
2008-12-11 15:21:00,1.5741,1.57415,1.5738,1.57395,218400000.0
2008-12-11 15:22:00,1.5739,1.5748,1.5739,1.57455,164000000.0
2008-12-11 15:23:00,1.5745,1.5747,1.5745,1.57455,198000000.0
2008-12-11 15:24:00,1.57455,1.5748,1.57455,1.57475,188400000.0
2008-12-11 15:25:00,1.57475,1.5748,1.57395,1.57405,168600000.0
2008-12-11 15:26:00,1.5741,1.57445,1.57395,1.5744,162200000.0
2008-12-11 15:27:00,1.5744,1.5747,1.5741,1.5743,180400000.0
2008-12-11 15:28:00,1.5743,1.5744,1.57395,1.57395,116200000.0
2008-12-11 15:29:00,1.57395,1.5743,1.57395,1.5741,215800000.0
2008-12-11 15:30:00,1.57405,1.57465,1.5739,1.5741,157600001.0
2008-12-11 15:31:00,1.5741,1.57485,1.5739,1.57425,210500000.0
2008-12-11 15:32:00,1.5742,1.5743,1.57355,1.57365,200800000.0
2008-12-11 15:33:00,1.57365,1.5745,1.57365,1.5741,161400000.0
2008-12-11 15:34:00,1.5742,1.5744,1.57355,1.57365,165600000.0
2008-12-11 15:35:00,1.57365,1.57505,1.57365,1.57485,237200000.0
2008-12-11 15:36:00,1.5749,1.57515,1.5746,1.5748,182400000.0
2008-12-11 15:37:00,1.57485,1.5749,1.574,1.57405,261200001.0
2008-12-11 15:38:00,1.5742,1.575,1.5742,1.57495,263400000.0
2008-12-11 15:39:00,1.575,1.57525,1.57465,1.5751,197200000.0
2008-12-11 15:40:00,1.5751,1.57545,1.57495,1.575,203200000.0
2008-12-11 15:41:00,1.57495,1.57545,1.57495,1.5751,176400000.0
2008-12-11 15:42:00,1.57505,1.5757,1.57485,1.57495,242000001.0
2008-12-11 15:43:00,1.57495,1.575,1.5746,1.5747,221200000.0
2008-12-11 15:44:00,1.57465,1.57515,1.57455,1.57515,244800000.0
2008-12-11 15:45:00,1.5752,1.5755,1.57495,1.57535,201000000.0
2008-12-11 15:46:00,1.5754,1.57555,1.575,1.5751,205200000.0
2008-12-11 15:47:00,1.57515,1.57575,1.57505,1.57575,203800000.0
2008-12-11 15:48:00,1.57575,1.5759,1.57545,1.57545,148400000.0
2008-12-11 15:49:00,1.57555,1.57575,1.57545,1.57545,182000000.0
2008-12-11 15:50:00,1.57535,1.57535,1.5744,1.57445,204200000.0
2008-12-11 15:51:00,1.57445,1.57495,1.57445,1.57455,175800000.0
2008-12-11 15:52:00,1.57455,1.5747,1.57445,1.5746,214700000.0
2008-12-11 15:53:00,1.57445,1.57485,1.57445,1.5745,184000000.0
2008-12-11 15:54:00,1.57455,1.5748,1.57445,1.57465,185000000.0
2008-12-11 15:55:00,1.5747,1.57515,1.5747,1.57505,146600000.0
2008-12-11 15:56:00,1.57505,1.57545,1.57505,1.57535,166800000.0
2008-12-11 15:57:00,1.57535,1.57545,1.57495,1.5751,158400000.0
2008-12-11 15:58:00,1.57505,1.5754,1.57505,1.57525,204000000.0
2008-12-11 15:59:00,1.57525,1.57535,1.57495,1.57505,198200000.0
2008-12-11 16:00:00,1.57505,1.5758,1.57495,1.57575,269000000.0
2008-12-11 16:01:00,1.57575,1.5759,1.57575,1.57585,216400000.0
2008-12-11 16:02:00,1.5759,1.57605,1.57535,1.57595,232400000.0
2008-12-11 16:03:00,1.57595,1.57625,1.57565,1.5761,245800000.0
2008-12-11 16:04:00,1.5762,1.57635,1.57595,1.5762,218200000.0
2008-12-11 16:05:00,1.5762,1.57635,1.576,1.57625,240200000.0
2008-12-11 16:06:00,1.5763,1.57685,1.5763,1.5768,111000000.0
2008-12-11 16:07:00,1.5768,1.5768,1.57645,1.57665,95600000.0
2008-12-11 16:08:00,1.57665,1.57665,1.5765,1.5765,60100000.0
2008-12-11 16:09:00,1.5765,1.5765,1.57645,1.57645,87400000.0
2008-12-11 16:10:00,1.57645,1.57675,1.57645,1.57645,184800000.0
2008-12-11 16:11:00,1.57645,1.5766,1.5764,1.5766,96000000.0
2008-12-11 16:12:00,1.5766,1.5766,1.5758,1.57605,104800000.0
2008-12-11 16:13:00,1.57605,1.57605,1.57555,1.57565,146800000.0
2008-12-11 16:14:00,1.57565,1.57565,1.5754,1.5754,162600000.0
2008-12-11 16:15:00,1.57535,1.5761,1.5752,1.5761,195200000.0
2008-12-11 16:16:00,1.5761,1.5767,1.57585,1.5759,170200000.0
2008-12-11 16:17:00,1.57595,1.57605,1.5755,1.57555,204200000.0
2008-12-11 16:18:00,1.5756,1.5764,1.57555,1.5761,209200000.0
2008-12-11 16:19:00,1.5761,1.5763,1.5756,1.5757,124800000.0
2008-12-11 16:20:00,1.5757,1.5758,1.57565,1.5757,49000000.0
2008-12-11 16:21:00,1.57565,1.57585,1.57565,1.5757,126600000.0
2008-12-11 16:22:00,1.5757,1.57575,1.57545,1.57545,175800000.0
2008-12-11 16:23:00,1.57545,1.57575,1.57545,1.57565,139800000.0
2008-12-11 16:24:00,1.5756,1.57575,1.57555,1.57555,141200000.0
2008-12-11 16:25:00,1.57555,1.5756,1.57545,1.57545,147200000.0
2008-12-11 16:26:00,1.57545,1.57545,1.57505,1.57505,63600000.0
2008-12-11 16:27:00,1.575,1.57515,1.57455,1.5748,257800000.0
2008-12-11 16:28:00,1.57485,1.57515,1.5748,1.575,102400000.0
2008-12-11 16:29:00,1.575,1.5752,1.57475,1.57475,138800000.0
2008-12-11 16:30:00,1.5749,1.57525,1.57475,1.57525,208600000.0
2008-12-11 16:31:00,1.57525,1.5754,1.57495,1.57495,168200000.0
2008-12-11 16:32:00,1.57495,1.57495,1.5738,1.57395,257600000.0
2008-12-11 16:33:00,1.57395,1.57405,1.57345,1.57355,253400000.0
2008-12-11 16:34:00,1.57355,1.57405,1.57325,1.57405,258400000.0
2008-12-11 16:35:00,1.57395,1.57405,1.5735,1.57395,216400000.0
2008-12-11 16:36:00,1.57395,1.5741,1.57375,1.57405,231400000.0
2008-12-11 16:37:00,1.574,1.5743,1.57395,1.57425,215400000.0
2008-12-11 16:38:00,1.5742,1.57445,1.57415,1.5743,192200000.0
2008-12-11 16:39:00,1.5743,1.5744,1.57415,1.57415,233800000.0
2008-12-11 16:40:00,1.57415,1.57435,1.57395,1.57395,164600000.0
2008-12-11 16:41:00,1.574,1.5742,1.57395,1.57395,88000000.0
2008-12-11 16:42:00,1.574,1.57465,1.57395,1.5746,186800000.0
2008-12-11 16:43:00,1.57455,1.5746,1.57425,1.57425,134200000.0
2008-12-11 16:44:00,1.57425,1.5746,1.57425,1.5746,135800000.0
2008-12-11 16:45:00,1.5745,1.5749,1.57445,1.5747,232200000.0
2008-12-11 16:46:00,1.57485,1.5751,1.57485,1.57495,239200000.0
2008-12-11 16:47:00,1.57495,1.5757,1.57495,1.5756,170000000.0
2008-12-11 16:48:00,1.5756,1.576,1.57545,1.57585,249600000.0
2008-12-11 16:49:00,1.57595,1.5764,1.5757,1.57575,172600000.0
2008-12-11 16:50:00,1.5757,1.57575,1.5751,1.57525,250200000.0
2008-12-11 16:51:00,1.57525,1.5756,1.57505,1.57525,238400000.0
2008-12-11 16:52:00,1.57525,1.57535,1.57475,1.57475,220600001.0
2008-12-11 16:53:00,1.57475,1.575,1.57455,1.57495,160400000.0
2008-12-11 16:54:00,1.575,1.57565,1.57445,1.57515,187000000.0
2008-12-11 16:55:00,1.57525,1.5753,1.57465,1.57475,171200000.0
2008-12-11 16:56:00,1.57465,1.5753,1.57465,1.57515,228000000.0
2008-12-11 16:57:00,1.5752,1.5753,1.57475,1.5748,156800000.0
2008-12-11 16:58:00,1.5748,1.57495,1.57455,1.57485,216400000.0
2008-12-11 16:59:00,1.57485,1.5751,1.5747,1.5751,309200000.0
2008-12-11 17:00:00,1.57525,1.576,1.57505,1.5756,292300000.0
2008-12-11 17:01:00,1.5758,1.5758,1.57475,1.57505,150700000.0
2008-12-11 17:02:00,1.57505,1.5754,1.57505,1.5752,173000000.0
2008-12-11 17:03:00,1.5753,1.5764,1.57515,1.57625,220200000.0
2008-12-11 17:04:00,1.57625,1.5769,1.57625,1.5768,278000001.0
2008-12-11 17:05:00,1.5768,1.57685,1.5762,1.5764,243600000.0
2008-12-11 17:06:00,1.57635,1.5766,1.57625,1.5764,251000000.0
2008-12-11 17:07:00,1.57635,1.5766,1.5762,1.57655,241400000.0
2008-12-11 17:08:00,1.57665,1.57675,1.57595,1.576,159000000.0
2008-12-11 17:09:00,1.576,1.57625,1.5759,1.57615,241000000.0
2008-12-11 17:10:00,1.57615,1.5762,1.57585,1.576,199800000.0
2008-12-11 17:11:00,1.57595,1.576,1.57555,1.57585,284600002.0
2008-12-11 17:12:00,1.5759,1.5762,1.57585,1.57605,157200000.0
2008-12-11 17:13:00,1.5762,1.5763,1.57555,1.57555,177800000.0
2008-12-11 17:14:00,1.5755,1.5757,1.5755,1.57565,194800000.0
2008-12-11 17:15:00,1.5757,1.5758,1.57525,1.57545,122200000.0
2008-12-11 17:16:00,1.57545,1.5759,1.5754,1.57565,205200000.0
2008-12-11 17:17:00,1.57555,1.5758,1.57545,1.57545,215000000.0
2008-12-11 17:18:00,1.57545,1.57565,1.57505,1.5752,273000000.0
2008-12-11 17:19:00,1.57515,1.5753,1.57505,1.57525,79400000.0
2008-12-11 17:20:00,1.57525,1.5755,1.57525,1.57535,125000000.0
2008-12-11 17:21:00,1.5752,1.5754,1.57505,1.57515,121600000.0
2008-12-11 17:22:00,1.5753,1.5753,1.57485,1.57505,174800000.0
2008-12-11 17:23:00,1.57515,1.5756,1.57505,1.57545,281800000.0
2008-12-11 17:24:00,1.57555,1.5758,1.57535,1.57565,141200000.0
2008-12-11 17:25:00,1.57565,1.57575,1.5753,1.57555,169600000.0
2008-12-11 17:26:00,1.57545,1.5756,1.57545,1.57545,123400000.0
2008-12-11 17:27:00,1.57545,1.5756,1.57545,1.57555,179800000.0
2008-12-11 17:28:00,1.57545,1.57565,1.57535,1.5754,265400000.0
2008-12-11 17:29:00,1.57545,1.57555,1.5752,1.5755,239600000.0
2008-12-11 17:30:00,1.5755,1.57555,1.57505,1.5753,211400000.0
2008-12-11 17:31:00,1.57525,1.57555,1.5752,1.57545,193400000.0
2008-12-11 17:32:00,1.57545,1.5756,1.5753,1.57555,182800000.0
2008-12-11 17:33:00,1.5756,1.5758,1.57555,1.5756,147000000.0
2008-12-11 17:34:00,1.57565,1.5757,1.575,1.5754,139400000.0
2008-12-11 17:35:00,1.5754,1.5756,1.57525,1.5753,226600000.0
2008-12-11 17:36:00,1.57525,1.57535,1.57505,1.5752,251800000.0
2008-12-11 17:37:00,1.5752,1.57535,1.5751,1.57525,152200000.0
2008-12-11 17:38:00,1.5753,1.57535,1.5751,1.57525,183200000.0
2008-12-11 17:39:00,1.5753,1.5753,1.57505,1.57515,110200000.0
2008-12-11 17:40:00,1.57515,1.5752,1.57505,1.5751,135600000.0
2008-12-11 17:41:00,1.57505,1.5752,1.57505,1.57515,77600000.0
2008-12-11 17:42:00,1.57505,1.57515,1.5749,1.57495,191000000.0
2008-12-11 17:43:00,1.57505,1.5754,1.575,1.57525,186200000.0
2008-12-11 17:44:00,1.57525,1.57525,1.57495,1.57505,193800000.0
2008-12-11 17:45:00,1.57505,1.5752,1.57495,1.57495,197400000.0
2008-12-11 17:46:00,1.575,1.57515,1.5749,1.5749,170000000.0
2008-12-11 17:47:00,1.5749,1.57495,1.5748,1.57485,116200000.0
2008-12-11 17:48:00,1.57495,1.575,1.57485,1.57485,196200000.0
2008-12-11 17:49:00,1.57485,1.57495,1.57485,1.57485,141800000.0
2008-12-11 17:50:00,1.57485,1.575,1.57475,1.57485,226800000.0
2008-12-11 17:51:00,1.57485,1.57495,1.57465,1.57475,215400000.0
2008-12-11 17:52:00,1.5747,1.57475,1.57415,1.5743,209000000.0
2008-12-11 17:53:00,1.5743,1.57435,1.57385,1.57385,159900000.0
2008-12-11 17:54:00,1.57385,1.57415,1.5737,1.57415,266600000.0
2008-12-11 17:55:00,1.57415,1.5743,1.57405,1.57425,150800000.0
2008-12-11 17:56:00,1.57415,1.57425,1.57385,1.5741,202800000.0
2008-12-11 17:57:00,1.5741,1.5741,1.57365,1.5738,225200000.0
2008-12-11 17:58:00,1.5738,1.5743,1.57355,1.57415,231200000.0
2008-12-11 17:59:00,1.57415,1.57495,1.57405,1.57485,274400000.0
2008-12-11 18:00:00,1.57485,1.57525,1.57475,1.57485,288200000.0
2008-12-11 18:01:00,1.57485,1.5752,1.57455,1.57465,220600000.0
2008-12-11 18:02:00,1.5746,1.5748,1.57445,1.5748,182200000.0
2008-12-11 18:03:00,1.5747,1.57525,1.5746,1.575,140600000.0
2008-12-11 18:04:00,1.57485,1.5754,1.57485,1.57505,219800000.0
2008-12-11 18:05:00,1.57505,1.5751,1.5748,1.5751,215400000.0
2008-12-11 18:06:00,1.5751,1.5753,1.57505,1.5752,128400000.0
2008-12-11 18:07:00,1.5753,1.5753,1.57485,1.57495,163400000.0
2008-12-11 18:08:00,1.575,1.57525,1.57465,1.57515,158200001.0
2008-12-11 18:09:00,1.5752,1.57535,1.57475,1.57515,180000000.0
2008-12-11 18:10:00,1.5752,1.57535,1.5749,1.57505,187800002.0
2008-12-11 18:11:00,1.57505,1.57545,1.57505,1.57535,211400000.0
2008-12-11 18:12:00,1.57535,1.5754,1.57525,1.5753,189600000.0
2008-12-11 18:13:00,1.5753,1.57585,1.5753,1.57555,189200001.0
2008-12-11 18:14:00,1.57555,1.5759,1.57555,1.57575,141400000.0
2008-12-11 18:15:00,1.57575,1.57585,1.57545,1.57565,177000000.0
2008-12-11 18:16:00,1.5756,1.57565,1.57485,1.57485,127000000.0
2008-12-11 18:17:00,1.57485,1.5751,1.57485,1.5749,72000000.0
2008-12-11 18:18:00,1.5749,1.575,1.5748,1.5749,71400000.0
2008-12-11 18:19:00,1.57485,1.57505,1.57465,1.57475,231000000.0
2008-12-11 18:20:00,1.57475,1.57495,1.5746,1.5748,166600000.0
2008-12-11 18:21:00,1.57485,1.57485,1.57455,1.57465,111800000.0
2008-12-11 18:22:00,1.5746,1.5748,1.57455,1.57465,209000000.0
2008-12-11 18:23:00,1.57475,1.5752,1.57475,1.57515,137200000.0
2008-12-11 18:24:00,1.57515,1.5755,1.57515,1.57535,157800000.0
2008-12-11 18:25:00,1.57535,1.5761,1.57535,1.57605,211200000.0
2008-12-11 18:26:00,1.576,1.5763,1.576,1.57625,157600000.0
2008-12-11 18:27:00,1.57625,1.5763,1.57615,1.57625,112200000.0
2008-12-11 18:28:00,1.57635,1.5765,1.57615,1.5764,142600000.0
2008-12-11 18:29:00,1.5764,1.57655,1.57605,1.5763,181800000.0
2008-12-11 18:30:00,1.5764,1.5768,1.57625,1.57665,282199999.0
2008-12-11 18:31:00,1.5767,1.57735,1.57665,1.57695,324000000.0
2008-12-11 18:32:00,1.57695,1.5772,1.5768,1.5772,110400000.0
2008-12-11 18:33:00,1.57715,1.57735,1.57685,1.57685,170400000.0
2008-12-11 18:34:00,1.57685,1.5772,1.5767,1.57715,86600000.0
2008-12-11 18:35:00,1.57705,1.57705,1.5766,1.57665,149800001.0
2008-12-11 18:36:00,1.57665,1.57675,1.5761,1.5765,180800000.0
2008-12-11 18:37:00,1.57655,1.57695,1.5765,1.57685,115000000.0
2008-12-11 18:38:00,1.57685,1.5769,1.57655,1.5767,171800000.0
2008-12-11 18:39:00,1.57685,1.5772,1.5767,1.5772,134200000.0
2008-12-11 18:40:00,1.5772,1.5772,1.57675,1.5769,166400000.0
2008-12-11 18:41:00,1.57695,1.57715,1.57675,1.57675,180000000.0
2008-12-11 18:42:00,1.57675,1.5771,1.57675,1.5769,238200000.0
2008-12-11 18:43:00,1.5769,1.5774,1.57685,1.5774,202200000.0
2008-12-11 18:44:00,1.57745,1.5779,1.5774,1.5776,317600000.0
2008-12-11 18:45:00,1.5777,1.5782,1.57765,1.57805,187600000.0
2008-12-11 18:46:00,1.57805,1.5783,1.57795,1.57815,261400000.0
2008-12-11 18:47:00,1.57815,1.57865,1.57795,1.5786,281800000.0
2008-12-11 18:48:00,1.57855,1.57865,1.57855,1.57865,272600000.0
2008-12-11 18:49:00,1.5786,1.57875,1.5783,1.57855,180400000.0
2008-12-11 18:50:00,1.57855,1.57865,1.5785,1.5786,206400000.0
2008-12-11 18:51:00,1.5786,1.5788,1.57845,1.57875,144400000.0
2008-12-11 18:52:00,1.57875,1.57885,1.57785,1.57785,209000000.0
2008-12-11 18:53:00,1.57795,1.57795,1.57775,1.57785,137800000.0
2008-12-11 18:54:00,1.57785,1.5779,1.57725,1.5774,159800000.0
2008-12-11 18:55:00,1.57745,1.57745,1.57675,1.577,249600000.0
2008-12-11 18:56:00,1.57675,1.5772,1.57675,1.5769,171200000.0
2008-12-11 18:57:00,1.57685,1.57765,1.57685,1.5776,187600000.0
2008-12-11 18:58:00,1.5777,1.57895,1.5776,1.5787,169400000.0
2008-12-11 18:59:00,1.5787,1.5787,1.5781,1.5782,138600000.0
2008-12-11 19:00:00,1.5782,1.5784,1.578,1.5783,161600001.0
2008-12-11 19:01:00,1.5783,1.57885,1.57825,1.57855,217400000.0
2008-12-11 19:02:00,1.57855,1.5788,1.57805,1.5781,148200000.0
2008-12-11 19:03:00,1.5782,1.5784,1.57725,1.57725,169000000.0
2008-12-11 19:04:00,1.5774,1.57975,1.5774,1.5796,230300001.0
2008-12-11 19:05:00,1.57965,1.5804,1.57965,1.57995,170600001.0
2008-12-11 19:06:00,1.57995,1.58005,1.5789,1.57895,158800000.0
2008-12-11 19:07:00,1.57895,1.57915,1.57855,1.5787,132400000.0
2008-12-11 19:08:00,1.57865,1.57905,1.5786,1.5788,121800000.0
2008-12-11 19:09:00,1.5788,1.57905,1.5788,1.57895,89200000.0
2008-12-11 19:10:00,1.57895,1.57905,1.5789,1.57895,59400000.0
2008-12-11 19:11:00,1.5789,1.5789,1.57815,1.57815,157400001.0
2008-12-11 19:12:00,1.5782,1.5783,1.57765,1.57805,186200000.0
2008-12-11 19:13:00,1.57805,1.57835,1.5773,1.5773,184200000.0
2008-12-11 19:14:00,1.57745,1.57795,1.57695,1.5774,213200001.0
2008-12-11 19:15:00,1.5774,1.57785,1.5773,1.57765,214200000.0
2008-12-11 19:16:00,1.5778,1.57785,1.5776,1.57785,110200000.0
2008-12-11 19:17:00,1.5778,1.5781,1.57765,1.578,288600000.0
2008-12-11 19:18:00,1.5782,1.5783,1.578,1.57805,302800002.0
2008-12-11 19:19:00,1.57805,1.57855,1.57795,1.57845,175600000.0
2008-12-11 19:20:00,1.57845,1.5787,1.5784,1.57865,130800000.0
2008-12-11 19:21:00,1.57865,1.579,1.5786,1.57895,89800000.0
2008-12-11 19:22:00,1.57895,1.5791,1.5785,1.57855,127400000.0
2008-12-11 19:23:00,1.5786,1.5791,1.5785,1.57905,151400001.0
2008-12-11 19:24:00,1.57905,1.57905,1.5782,1.5783,153000000.0
2008-12-11 19:25:00,1.57825,1.57895,1.578,1.5784,120600000.0
2008-12-11 19:26:00,1.57845,1.57845,1.57795,1.578,71000000.0
2008-12-11 19:27:00,1.57795,1.57815,1.5776,1.578,118400000.0
2008-12-11 19:28:00,1.57805,1.57865,1.578,1.5785,106600000.0
2008-12-11 19:29:00,1.57845,1.5786,1.57835,1.57855,117200000.0
2008-12-11 19:30:00,1.5786,1.5786,1.57825,1.5784,57400001.0
2008-12-11 19:31:00,1.5784,1.5798,1.57825,1.57935,159100001.0
2008-12-11 19:32:00,1.57935,1.5797,1.5793,1.5794,128800001.0
2008-12-11 19:33:00,1.57935,1.5798,1.579,1.5796,128400000.0
2008-12-11 19:34:00,1.5796,1.5796,1.57915,1.57915,147600002.0
2008-12-11 19:35:00,1.5792,1.57965,1.5785,1.57865,211200001.0
2008-12-11 19:36:00,1.57865,1.57865,1.5782,1.57865,208600000.0
2008-12-11 19:37:00,1.57865,1.57885,1.57865,1.5788,171300000.0
2008-12-11 19:38:00,1.5788,1.57905,1.57815,1.5785,295100000.0
2008-12-11 19:39:00,1.5784,1.5789,1.5782,1.57885,165300000.0
2008-12-11 19:40:00,1.57885,1.5791,1.57815,1.57815,243700000.0
2008-12-11 19:41:00,1.5782,1.57845,1.57815,1.57815,119400000.0
2008-12-11 19:42:00,1.57815,1.5783,1.5776,1.5776,196000000.0
2008-12-11 19:43:00,1.5776,1.5782,1.5776,1.5781,210800000.0
2008-12-11 19:44:00,1.5782,1.5788,1.578,1.57875,125400001.0
2008-12-11 19:45:00,1.57875,1.57895,1.5782,1.57885,103200000.0
2008-12-11 19:46:00,1.57895,1.57935,1.5789,1.57915,127200000.0
2008-12-11 19:47:00,1.5792,1.58035,1.5792,1.57945,141200002.0
2008-12-11 19:48:00,1.57945,1.5801,1.57925,1.5801,103000002.0
2008-12-11 19:49:00,1.5801,1.58045,1.57985,1.5803,102800001.0
2008-12-11 19:50:00,1.58035,1.58035,1.57995,1.58025,119800001.0
2008-12-11 19:51:00,1.5802,1.5803,1.57985,1.58005,201200004.0
2008-12-11 19:52:00,1.5801,1.5805,1.57935,1.58045,189400002.0
2008-12-11 19:53:00,1.58045,1.58065,1.5803,1.58065,188600000.0
2008-12-11 19:54:00,1.58065,1.58065,1.57985,1.57995,254600000.0
2008-12-11 19:55:00,1.57995,1.5802,1.5791,1.58,243400001.0
2008-12-11 19:56:00,1.58,1.58015,1.57925,1.5795,120200000.0
2008-12-11 19:57:00,1.57945,1.58005,1.57935,1.57995,118000000.0
2008-12-11 19:58:00,1.58,1.58,1.5797,1.57975,228000000.0
2008-12-11 19:59:00,1.57975,1.58055,1.5785,1.5785,317400000.0
2008-12-11 20:00:00,1.5785,1.5787,1.5782,1.5784,225600000.0
2008-12-11 20:01:00,1.5784,1.58005,1.5783,1.58,190600000.0
2008-12-11 20:02:00,1.57995,1.5801,1.5797,1.5797,129400000.0
2008-12-11 20:03:00,1.5797,1.58,1.5796,1.5797,66600000.0
2008-12-11 20:04:00,1.5797,1.58,1.5796,1.58,84800000.0
2008-12-11 20:05:00,1.58,1.58,1.57955,1.5796,31800000.0
2008-12-11 20:06:00,1.5795,1.5799,1.57895,1.5795,166000000.0
2008-12-11 20:07:00,1.5795,1.5797,1.57905,1.57925,119400000.0
2008-12-11 20:08:00,1.5793,1.5796,1.57905,1.5793,134500000.0
2008-12-11 20:09:00,1.5793,1.5797,1.57905,1.5797,81600000.0
2008-12-11 20:10:00,1.5797,1.57995,1.5793,1.57995,146600000.0
2008-12-11 20:11:00,1.58005,1.5803,1.57995,1.5801,87000000.0
2008-12-11 20:12:00,1.58005,1.5802,1.57975,1.5798,89200000.0
2008-12-11 20:13:00,1.5798,1.5798,1.57935,1.5794,108600000.0
2008-12-11 20:14:00,1.5794,1.57965,1.57915,1.57965,89800000.0
2008-12-11 20:15:00,1.57965,1.57965,1.57855,1.57875,120400000.0
2008-12-11 20:16:00,1.57875,1.57885,1.578,1.57805,80000001.0
2008-12-11 20:17:00,1.57815,1.5782,1.57745,1.57745,55600000.0
2008-12-11 20:18:00,1.57745,1.57755,1.577,1.57745,79200000.0
2008-12-11 20:19:00,1.5775,1.57805,1.57745,1.57765,87600000.0
2008-12-11 20:20:00,1.5776,1.5779,1.5774,1.5774,119800000.0
2008-12-11 20:21:00,1.57745,1.57745,1.5769,1.5772,198400000.0
2008-12-11 20:22:00,1.5772,1.5778,1.57695,1.5775,107600000.0
2008-12-11 20:23:00,1.5775,1.5779,1.5773,1.5778,142400001.0
2008-12-11 20:24:00,1.5778,1.5786,1.57745,1.5781,173800000.0
2008-12-11 20:25:00,1.5782,1.57865,1.57795,1.57795,101000000.0
2008-12-11 20:26:00,1.57805,1.57845,1.57795,1.578,108400001.0
2008-12-11 20:27:00,1.5778,1.5788,1.57765,1.57855,53000000.0
2008-12-11 20:28:00,1.57855,1.5789,1.5783,1.5784,110800000.0
2008-12-11 20:29:00,1.5784,1.57865,1.57825,1.5784,50800000.0
2008-12-11 20:30:00,1.57845,1.57975,1.5782,1.5796,173000000.0
2008-12-11 20:31:00,1.57975,1.5802,1.57885,1.57885,133200000.0
2008-12-11 20:32:00,1.5789,1.5794,1.57885,1.579,46200000.0
2008-12-11 20:33:00,1.579,1.5792,1.57875,1.5788,35800000.0
2008-12-11 20:34:00,1.57885,1.57885,1.5787,1.57875,27000000.0
2008-12-11 20:35:00,1.5788,1.5788,1.57875,1.57875,8200000.0
2008-12-11 20:36:00,1.57875,1.579,1.57875,1.5789,41500000.0
2008-12-11 20:37:00,1.579,1.579,1.5772,1.57805,163800000.0
2008-12-11 20:38:00,1.57805,1.57885,1.57805,1.5787,160800001.0
2008-12-11 20:39:00,1.5787,1.57985,1.57855,1.5798,109400000.0
2008-12-11 20:40:00,1.57985,1.5803,1.57975,1.5803,92200000.0
2008-12-11 20:41:00,1.5803,1.5803,1.5801,1.5802,68600000.0
2008-12-11 20:42:00,1.5802,1.5805,1.58015,1.5803,105200000.0
2008-12-11 20:43:00,1.5803,1.58075,1.5803,1.58065,114200000.0
2008-12-11 20:44:00,1.58065,1.5808,1.58055,1.58075,63000000.0
2008-12-11 20:45:00,1.58075,1.5808,1.58075,1.58075,119400000.0
2008-12-11 20:46:00,1.58065,1.58075,1.5806,1.58075,183000000.0
2008-12-11 20:47:00,1.58075,1.58085,1.58065,1.5807,100600000.0
2008-12-11 20:48:00,1.58065,1.5809,1.58065,1.58075,119800000.0
2008-12-11 20:49:00,1.5809,1.5809,1.58075,1.58075,61000000.0
2008-12-11 20:50:00,1.58085,1.58085,1.58085,1.58085,9000000.0
2008-12-11 20:51:00,1.581,1.58105,1.5809,1.581,29200000.0
2008-12-11 20:52:00,1.581,1.5811,1.58085,1.58085,43600000.0
2008-12-11 20:53:00,1.58085,1.58105,1.58085,1.58105,75600000.0
2008-12-11 20:54:00,1.58105,1.58115,1.58075,1.58075,74800000.0
2008-12-11 20:55:00,1.58075,1.5808,1.58015,1.58025,248600000.0
2008-12-11 20:56:00,1.58025,1.5803,1.5797,1.5798,131200000.0
2008-12-11 20:57:00,1.57985,1.5799,1.5793,1.57935,101400000.0
2008-12-11 20:58:00,1.57935,1.57975,1.57925,1.57975,66000000.0
2008-12-11 20:59:00,1.5797,1.5804,1.57965,1.5801,111000000.0
2008-12-11 21:00:00,1.58005,1.5803,1.5799,1.58025,62200000.0
2008-12-11 21:01:00,1.5803,1.58045,1.5798,1.57995,105400002.0
2008-12-11 21:02:00,1.57985,1.5803,1.5794,1.57945,72600001.0
2008-12-11 21:03:00,1.57955,1.5801,1.5795,1.57995,144800000.0
2008-12-11 21:04:00,1.5798,1.58015,1.57975,1.58015,100600000.0
2008-12-11 21:05:00,1.58015,1.5804,1.58015,1.58035,20400000.0
2008-12-11 21:06:00,1.58035,1.5805,1.58015,1.58015,103400000.0
2008-12-11 21:07:00,1.58015,1.5808,1.58015,1.5808,127800000.0
2008-12-11 21:08:00,1.5808,1.5808,1.5805,1.5808,79000000.0
2008-12-11 21:09:00,1.58085,1.5811,1.58075,1.58075,86800000.0
2008-12-11 21:10:00,1.58075,1.581,1.58075,1.5809,87000000.0
2008-12-11 21:11:00,1.5809,1.58135,1.58085,1.58115,143000000.0
2008-12-11 21:12:00,1.58115,1.5813,1.58095,1.58105,56000000.0
2008-12-11 21:13:00,1.58105,1.58125,1.5806,1.581,95800000.0
2008-12-11 21:14:00,1.58115,1.5814,1.58095,1.5814,107400001.0
2008-12-11 21:15:00,1.58125,1.5814,1.58085,1.581,123400000.0
2008-12-11 21:16:00,1.58105,1.58115,1.58075,1.5808,106600000.0
2008-12-11 21:17:00,1.5808,1.58115,1.58075,1.58105,100000000.0
2008-12-11 21:18:00,1.58105,1.5811,1.58075,1.58075,121600000.0
2008-12-11 21:19:00,1.58075,1.58115,1.58075,1.58105,202800001.0
2008-12-11 21:20:00,1.58105,1.58105,1.58055,1.58055,139200000.0
2008-12-11 21:21:00,1.5806,1.5809,1.58055,1.5809,71400000.0
2008-12-11 21:22:00,1.58085,1.5809,1.5802,1.58035,158200000.0
2008-12-11 21:23:00,1.5804,1.5805,1.57995,1.58015,91000000.0
2008-12-11 21:24:00,1.5801,1.58025,1.58005,1.58015,52200000.0
2008-12-11 21:25:00,1.58015,1.58015,1.5798,1.57995,101000000.0
2008-12-11 21:26:00,1.5799,1.58015,1.5798,1.57995,140000000.0
2008-12-11 21:27:00,1.58,1.58015,1.57975,1.5799,96600000.0
2008-12-11 21:28:00,1.58,1.5802,1.57955,1.58005,107600000.0
2008-12-11 21:29:00,1.5801,1.5804,1.57995,1.5804,102200000.0
2008-12-11 21:30:00,1.58045,1.5806,1.58,1.58055,124400003.0
2008-12-11 21:31:00,1.5805,1.58065,1.58005,1.58025,101200001.0
2008-12-11 21:32:00,1.5803,1.58055,1.57995,1.58015,106800000.0
2008-12-11 21:33:00,1.5802,1.58025,1.5798,1.5799,93000000.0
2008-12-11 21:34:00,1.57995,1.5805,1.57975,1.5804,87600000.0
2008-12-11 21:35:00,1.5805,1.58055,1.58015,1.5804,56800000.0
2008-12-11 21:36:00,1.58035,1.5806,1.58015,1.58015,85200001.0
2008-12-11 21:37:00,1.5802,1.5802,1.5793,1.58005,134600000.0
2008-12-11 21:38:00,1.5801,1.5803,1.57995,1.5803,140000000.0
2008-12-11 21:39:00,1.5803,1.5804,1.5801,1.5804,62400000.0
2008-12-11 21:40:00,1.5804,1.5807,1.58035,1.58065,76200000.0
2008-12-11 21:41:00,1.58065,1.5808,1.58,1.58,120800002.0
2008-12-11 21:42:00,1.58005,1.5806,1.57995,1.58045,78600000.0
2008-12-11 21:43:00,1.58045,1.58045,1.57955,1.57955,147200001.0
2008-12-11 21:44:00,1.5796,1.5796,1.57945,1.57945,47800000.0
2008-12-11 21:45:00,1.57945,1.57945,1.57885,1.57905,137000001.0
2008-12-11 21:46:00,1.57905,1.5795,1.5789,1.57925,192000001.0
2008-12-11 21:47:00,1.5793,1.57965,1.57915,1.57945,56400000.0
2008-12-11 21:48:00,1.57945,1.5799,1.57945,1.5798,93800000.0
2008-12-11 21:49:00,1.5798,1.5799,1.57925,1.5799,139400001.0
2008-12-11 21:50:00,1.57995,1.5806,1.57995,1.5805,136400001.0
2008-12-11 21:51:00,1.5805,1.5805,1.58015,1.5804,138000003.0
2008-12-11 21:52:00,1.5805,1.5806,1.58005,1.5805,99000000.0
2008-12-11 21:53:00,1.58055,1.58065,1.58005,1.58065,146200001.0
2008-12-11 21:54:00,1.5806,1.5806,1.57975,1.5805,180000001.0
2008-12-11 21:55:00,1.5805,1.5808,1.5802,1.5807,204000000.0
2008-12-11 21:56:00,1.58075,1.58075,1.5801,1.58015,133000000.0
2008-12-11 21:57:00,1.58015,1.5802,1.5798,1.57995,136000000.0
2008-12-11 21:58:00,1.5799,1.58,1.57975,1.57975,171800000.0
2008-12-11 21:59:00,1.5798,1.58035,1.57965,1.58025,123000000.0
2008-12-11 22:00:00,1.58025,1.58045,1.57995,1.57995,90800000.0
2008-12-11 22:01:00,1.5799,1.58035,1.57955,1.57955,93000000.0
2008-12-11 22:02:00,1.57945,1.57955,1.5792,1.5793,89600000.0
2008-12-11 22:03:00,1.57935,1.57945,1.57925,1.57935,57400000.0
2008-12-11 22:04:00,1.5794,1.57965,1.57915,1.57965,103400000.0
2008-12-11 22:05:00,1.57965,1.57965,1.5794,1.5795,109700000.0
2008-12-11 22:06:00,1.57955,1.5796,1.5795,1.5795,99600000.0
2008-12-11 22:07:00,1.57945,1.57955,1.5794,1.57955,80800000.0
2008-12-11 22:08:00,1.5795,1.5804,1.5791,1.57975,185400001.0
2008-12-11 22:09:00,1.57935,1.58025,1.57935,1.5801,103400001.0
2008-12-11 22:10:00,1.58005,1.5802,1.57965,1.5799,57400001.0
2008-12-11 22:11:00,1.5799,1.58035,1.5798,1.58025,119600002.0
2008-12-11 22:12:00,1.58025,1.58065,1.57925,1.58,229200000.0
2008-12-11 22:13:00,1.57995,1.5804,1.57975,1.58015,73400000.0
2008-12-11 22:14:00,1.5802,1.5802,1.57965,1.57965,69200000.0
2008-12-11 22:15:00,1.57965,1.57995,1.57945,1.57975,88800002.0
2008-12-11 22:16:00,1.5798,1.5799,1.57955,1.57965,57800001.0
2008-12-11 22:17:00,1.5797,1.5798,1.5795,1.5798,58000000.0
2008-12-11 22:18:00,1.57975,1.5798,1.5796,1.5798,48600000.0
2008-12-11 22:19:00,1.57975,1.5798,1.5794,1.57955,49800000.0
2008-12-11 22:20:00,1.57955,1.5801,1.5794,1.5794,97400002.0
2008-12-11 22:21:00,1.57945,1.57985,1.57945,1.57945,68600000.0
2008-12-11 22:22:00,1.57945,1.58055,1.57945,1.57955,136800000.0
2008-12-11 22:23:00,1.5796,1.5797,1.5795,1.5796,67600000.0
2008-12-11 22:24:00,1.57955,1.57965,1.57955,1.5796,31000000.0
2008-12-11 22:25:00,1.57965,1.58055,1.57965,1.5803,79600000.0
2008-12-11 22:26:00,1.5803,1.5804,1.57995,1.57995,26000000.0
2008-12-11 22:27:00,1.57995,1.5801,1.5799,1.57995,12000000.0
2008-12-11 22:28:00,1.58,1.5801,1.5795,1.5795,53600000.0
2008-12-11 22:29:00,1.5795,1.58,1.5795,1.57985,25000000.0
2008-12-11 22:30:00,1.5798,1.58,1.5797,1.57985,94600000.0
2008-12-11 22:31:00,1.5798,1.58005,1.5797,1.5799,109600001.0
2008-12-11 22:32:00,1.57995,1.58015,1.5798,1.5801,131000000.0
2008-12-11 22:33:00,1.5801,1.58015,1.57975,1.58,39200000.0
2008-12-11 22:34:00,1.5799,1.5799,1.5797,1.5798,85800000.0
2008-12-11 22:35:00,1.5798,1.58,1.57975,1.5799,77400000.0
2008-12-11 22:36:00,1.57995,1.57995,1.57965,1.57975,78400000.0
2008-12-11 22:37:00,1.57985,1.58,1.57965,1.5799,74800000.0
2008-12-11 22:38:00,1.5799,1.5801,1.5799,1.5801,32200000.0
2008-12-11 22:39:00,1.57995,1.5801,1.57995,1.5801,55000000.0
2008-12-11 22:40:00,1.5801,1.5801,1.57975,1.57985,34600000.0
2008-12-11 22:41:00,1.5798,1.58,1.57975,1.57985,60400000.0
2008-12-11 22:42:00,1.57985,1.58085,1.57975,1.5802,78200001.0
2008-12-11 22:43:00,1.5801,1.58075,1.5801,1.5807,35800000.0
2008-12-11 22:44:00,1.58065,1.58085,1.5803,1.5807,60000000.0
2008-12-11 22:45:00,1.58075,1.58075,1.58035,1.5804,43800000.0
2008-12-11 22:46:00,1.5804,1.5807,1.58035,1.5805,43000000.0
2008-12-11 22:47:00,1.58055,1.5806,1.58025,1.58035,83400000.0
2008-12-11 22:48:00,1.5803,1.5806,1.5803,1.58055,64000000.0
2008-12-11 22:49:00,1.5805,1.58065,1.58045,1.5805,31000000.0
2008-12-11 22:50:00,1.5806,1.58065,1.5805,1.58065,31000000.0
2008-12-11 22:51:00,1.5807,1.5808,1.5805,1.5806,49000000.0
2008-12-11 22:52:00,1.58075,1.581,1.58075,1.58075,24200000.0
2008-12-11 22:53:00,1.5807,1.5811,1.58035,1.5804,43400000.0
2008-12-11 22:54:00,1.58045,1.58055,1.5802,1.5805,82200000.0
2008-12-11 22:55:00,1.58045,1.58105,1.5804,1.581,18200000.0
2008-12-11 22:56:00,1.58105,1.58125,1.58105,1.58115,24600000.0
2008-12-11 22:57:00,1.58115,1.58115,1.58085,1.5809,46600000.0
2008-12-11 22:58:00,1.58095,1.5812,1.58055,1.5808,42600000.0
2008-12-11 22:59:00,1.58075,1.5808,1.57965,1.57965,117800001.0
2008-12-11 23:00:00,1.57965,1.58025,1.57955,1.5801,112400000.0
2008-12-11 23:01:00,1.58,1.58015,1.57985,1.57985,50000000.0
2008-12-11 23:02:00,1.5799,1.58035,1.5798,1.58005,139599999.0
2008-12-11 23:03:00,1.58,1.5802,1.57995,1.58,33800000.0
2008-12-11 23:04:00,1.58,1.58025,1.58,1.58015,21200000.0
2008-12-11 23:05:00,1.58015,1.5803,1.58015,1.5802,39400000.0
2008-12-11 23:06:00,1.5802,1.58065,1.58015,1.5806,84000001.0
2008-12-11 23:07:00,1.5806,1.5806,1.58045,1.58045,24600000.0
2008-12-11 23:08:00,1.58035,1.58045,1.5802,1.5804,38800000.0
2008-12-11 23:09:00,1.58035,1.58035,1.58025,1.58035,22600000.0
2008-12-11 23:10:00,1.58035,1.58065,1.58015,1.5806,48400000.0
2008-12-11 23:11:00,1.5806,1.5806,1.58045,1.58045,46400000.0
2008-12-11 23:12:00,1.5805,1.58065,1.5804,1.58065,29400000.0
2008-12-11 23:13:00,1.5806,1.58105,1.58055,1.581,64800000.0
2008-12-11 23:14:00,1.581,1.5811,1.58065,1.58085,37000000.0
2008-12-11 23:15:00,1.5811,1.5813,1.58065,1.58105,66600000.0
2008-12-11 23:16:00,1.5812,1.5813,1.5806,1.58105,115800003.0
2008-12-11 23:17:00,1.58095,1.5813,1.5808,1.58105,44000000.0
2008-12-11 23:18:00,1.5809,1.5813,1.5803,1.58105,68000000.0
2008-12-11 23:19:00,1.581,1.5812,1.58095,1.58105,43400000.0
2008-12-11 23:20:00,1.5811,1.58115,1.5808,1.5808,31000000.0
2008-12-11 23:21:00,1.5808,1.58085,1.58045,1.5807,39200000.0
2008-12-11 23:22:00,1.58045,1.5809,1.5804,1.5808,81800000.0
2008-12-11 23:23:00,1.5808,1.5808,1.58055,1.5808,64000000.0
2008-12-11 23:24:00,1.5807,1.58115,1.5807,1.58095,44800001.0
2008-12-11 23:25:00,1.5811,1.5811,1.5808,1.5811,43800001.0
2008-12-11 23:26:00,1.5811,1.58115,1.58085,1.58085,20000000.0
2008-12-11 23:27:00,1.58105,1.58115,1.58085,1.58095,15000000.0
2008-12-11 23:28:00,1.5811,1.5811,1.58085,1.581,15400000.0
2008-12-11 23:29:00,1.5806,1.5811,1.5806,1.5811,20400000.0
2008-12-11 23:30:00,1.5811,1.58115,1.58055,1.5809,44400000.0
2008-12-11 23:31:00,1.581,1.58125,1.58085,1.581,26600000.0
2008-12-11 23:32:00,1.58115,1.58115,1.5809,1.5811,9200000.0
2008-12-11 23:33:00,1.5811,1.5813,1.58095,1.581,52000001.0
2008-12-11 23:34:00,1.58105,1.58115,1.58105,1.58115,3800000.0
2008-12-11 23:35:00,1.5811,1.58125,1.5811,1.58125,5800000.0
2008-12-11 23:36:00,1.5812,1.5813,1.5811,1.5812,59400000.0
2008-12-11 23:37:00,1.58125,1.5813,1.58105,1.58115,32600000.0
2008-12-11 23:38:00,1.5811,1.5812,1.58105,1.5811,30800000.0
2008-12-11 23:39:00,1.58115,1.5812,1.581,1.5811,38200000.0
2008-12-11 23:40:00,1.5811,1.58115,1.5811,1.58115,19800000.0
2008-12-11 23:41:00,1.58115,1.58115,1.58115,1.58115,4400000.0
2008-12-11 23:42:00,1.58115,1.58115,1.58105,1.58105,4200000.0
2008-12-11 23:43:00,1.58105,1.5811,1.581,1.58105,33200000.0
2008-12-11 23:44:00,1.58105,1.58115,1.58105,1.58105,52200000.0
2008-12-11 23:45:00,1.58105,1.58115,1.58105,1.58105,28000000.0
2008-12-11 23:46:00,1.58105,1.58105,1.58085,1.58095,14400000.0
2008-12-11 23:47:00,1.58105,1.5812,1.581,1.5811,30400000.0
2008-12-11 23:48:00,1.58105,1.5812,1.58095,1.58115,29600000.0
2008-12-11 23:49:00,1.58105,1.5812,1.58105,1.58115,8200000.0
2008-12-11 23:50:00,1.58115,1.58115,1.58095,1.581,40400000.0
2008-12-11 23:51:00,1.581,1.581,1.5807,1.58075,31600000.0
2008-12-11 23:52:00,1.58065,1.58085,1.58065,1.58085,21400000.0
2008-12-11 23:53:00,1.5809,1.58105,1.5808,1.58095,22400000.0
2008-12-11 23:54:00,1.5809,1.5811,1.5809,1.581,41400000.0
2008-12-11 23:55:00,1.58095,1.58115,1.58095,1.5811,20400000.0
2008-12-11 23:56:00,1.58115,1.58125,1.5809,1.58105,13400000.0
2008-12-11 23:57:00,1.5811,1.58115,1.58075,1.58095,26600000.0
2008-12-11 23:58:00,1.5809,1.58095,1.5808,1.5809,11400000.0
2008-12-11 23:59:00,1.58095,1.58115,1.5809,1.5809,29000000.0
2008-12-12 00:00:00,1.58095,1.58115,1.58065,1.5811,21000000.0
2008-12-12 00:01:00,1.58095,1.5812,1.58075,1.58115,12000000.0
2008-12-12 00:02:00,1.5813,1.5813,1.58065,1.5809,18200000.0
2008-12-12 00:03:00,1.58085,1.58115,1.58085,1.58105,7000000.0
2008-12-12 00:04:00,1.58115,1.58115,1.58095,1.581,9000000.0
2008-12-12 00:05:00,1.58105,1.5812,1.581,1.5812,15000000.0
2008-12-12 00:06:00,1.5812,1.5812,1.58105,1.58115,10800000.0
2008-12-12 00:07:00,1.5811,1.5813,1.58105,1.58115,20200000.0
2008-12-12 00:08:00,1.5811,1.58115,1.581,1.58115,8000000.0
2008-12-12 00:09:00,1.58115,1.58125,1.58085,1.58115,45200000.0
2008-12-12 00:10:00,1.5812,1.5812,1.58105,1.58115,15400000.0
2008-12-12 00:11:00,1.5811,1.58115,1.58095,1.5811,18200000.0
2008-12-12 00:12:00,1.58115,1.58115,1.58095,1.5811,10000000.0
2008-12-12 00:13:00,1.58115,1.58115,1.581,1.58105,17000000.0
2008-12-12 00:14:00,1.581,1.5811,1.581,1.58105,5000000.0
2008-12-12 00:15:00,1.58065,1.5811,1.58065,1.5811,5800000.0
2008-12-12 00:16:00,1.5812,1.58125,1.58075,1.58085,49400000.0
2008-12-12 00:17:00,1.58085,1.58115,1.5808,1.5811,42000000.0
2008-12-12 00:18:00,1.58115,1.58115,1.5809,1.581,20400000.0
2008-12-12 00:19:00,1.581,1.581,1.5804,1.5806,25000000.0
2008-12-12 00:20:00,1.58045,1.58045,1.58045,1.58045,1800000.0
2008-12-12 00:21:00,1.5806,1.5806,1.5804,1.58045,24000000.0
2008-12-12 00:22:00,1.58045,1.58075,1.5804,1.58065,9000000.0
2008-12-12 00:23:00,1.5806,1.58085,1.58045,1.5808,29200000.0
2008-12-12 00:24:00,1.58085,1.58095,1.5805,1.58095,31000000.0
2008-12-12 00:25:00,1.5809,1.58095,1.5806,1.58075,31200000.0
2008-12-12 00:26:00,1.58095,1.58105,1.5808,1.58105,21800000.0
2008-12-12 00:27:00,1.58115,1.58115,1.58105,1.58115,15400000.0
2008-12-12 00:28:00,1.5811,1.5811,1.581,1.581,124000000.0
2008-12-12 00:29:00,1.581,1.58115,1.581,1.5811,93800000.0
2008-12-12 00:30:00,1.5811,1.58115,1.58095,1.58095,72800000.0
2008-12-12 00:31:00,1.58095,1.5811,1.58095,1.5811,26000000.0
2008-12-12 00:32:00,1.581,1.581,1.5809,1.58095,51800000.0
2008-12-12 00:33:00,1.58085,1.58097,1.58072,1.5808,56400000.0
2008-12-12 00:34:00,1.58095,1.58095,1.58095,1.58095,3600000.0
2008-12-12 00:35:00,1.58095,1.58095,1.58095,1.58095,1800000.0
2008-12-12 00:36:00,1.58056,1.58093,1.58056,1.58076,44600000.0
2008-12-12 00:37:00,1.58095,1.58095,1.5809,1.58095,53600000.0
2008-12-12 00:38:00,1.58095,1.58115,1.5809,1.5809,31400000.0
2008-12-12 00:39:00,1.58081,1.58099,1.5807,1.5807,112000000.0
2008-12-12 00:40:00,1.58038,1.58071,1.58038,1.58059,49000000.0
2008-12-12 00:41:00,1.58061,1.58098,1.58057,1.5808,182000000.0
2008-12-12 00:42:00,1.58022,1.58064,1.58022,1.58049,81000000.0
2008-12-12 00:43:00,1.5809,1.58095,1.5809,1.5809,14000000.0
2008-12-12 00:44:00,1.5809,1.58095,1.5809,1.58095,32000000.0
2008-12-12 00:45:00,1.58095,1.58125,1.58055,1.58125,55400000.0
2008-12-12 00:46:00,1.58115,1.58125,1.58095,1.58115,49600000.0
2008-12-12 00:47:00,1.5811,1.58115,1.5805,1.58075,52400000.0
2008-12-12 00:48:00,1.58065,1.5808,1.5806,1.5806,17200000.0
2008-12-12 00:49:00,1.5807,1.58085,1.58065,1.5808,8000000.0
2008-12-12 00:50:00,1.5808,1.5808,1.58075,1.5808,4000000.0
2008-12-12 00:51:00,1.5807,1.5807,1.5804,1.58055,6200000.0
2008-12-12 00:52:00,1.5807,1.58075,1.58045,1.5807,44000000.0
2008-12-12 00:53:00,1.58075,1.58085,1.58045,1.58045,43400000.0
2008-12-12 00:54:00,1.5804,1.58045,1.5804,1.58045,11400000.0
2008-12-12 00:55:00,1.5806,1.5809,1.58055,1.58075,20200000.0
2008-12-12 00:56:00,1.58095,1.58095,1.58095,1.58095,5800000.0
2008-12-12 00:57:00,1.58082,1.58096,1.5805,1.5805,48400000.0
2008-12-12 00:58:00,1.58095,1.58105,1.58095,1.58095,9000000.0
2008-12-12 00:59:00,1.58095,1.58095,1.58095,1.58095,5400000.0
2008-12-12 01:00:00,1.58095,1.58095,1.5808,1.58095,26600000.0
2008-12-12 01:01:00,1.58095,1.58095,1.5807,1.5807,22000000.0
2008-12-12 01:02:00,1.5809,1.58095,1.5807,1.58095,82200000.0
2008-12-12 01:03:00,1.58085,1.58095,1.5806,1.5806,63800000.0
2008-12-12 01:04:00,1.5806,1.5806,1.5806,1.5806,12800000.0
2008-12-12 01:05:00,1.5806,1.5806,1.5806,1.5806,12800000.0
2008-12-12 01:06:00,1.5806,1.5806,1.5806,1.5806,6400000.0
2008-12-12 01:07:00,1.5806,1.5806,1.5806,1.5806,19200000.0
2008-12-12 01:08:00,1.5806,1.5806,1.5806,1.5806,25600000.0
2008-12-12 01:09:00,1.5806,1.5806,1.58045,1.58045,27600000.0
2008-12-12 01:10:00,1.58045,1.58045,1.5804,1.58045,5000000.0
2008-12-12 01:11:00,1.58045,1.58045,1.58005,1.5802,7600000.0
2008-12-12 01:12:00,1.5802,1.5802,1.57995,1.57995,2800000.0
2008-12-12 01:13:00,1.58005,1.58005,1.58,1.58,4000000.0
2008-12-12 01:14:00,1.57995,1.5801,1.57995,1.5801,5200000.0
2008-12-12 01:15:00,1.5801,1.5805,1.58,1.58,37800000.0
2008-12-12 01:16:00,1.58005,1.58015,1.58,1.58005,109000000.0
2008-12-12 01:17:00,1.58015,1.58015,1.58,1.58005,23400000.0
2008-12-12 01:18:00,1.58,1.58015,1.58,1.5801,32400000.0
2008-12-12 01:19:00,1.5801,1.5801,1.58005,1.58005,4800000.0
2008-12-12 01:20:00,1.58005,1.58005,1.58005,1.58005,1800000.0
2008-12-12 01:21:00,1.58,1.58005,1.58,1.58005,27600000.0
2008-12-12 01:22:00,1.58005,1.58005,1.58005,1.58005,3600000.0
2008-12-12 01:23:00,1.58,1.58005,1.58,1.58,44400000.0
2008-12-12 01:24:00,1.58005,1.58005,1.58005,1.58005,15600000.0
2008-12-12 01:25:00,1.58005,1.58005,1.58005,1.58005,3600000.0
2008-12-12 01:26:00,1.58005,1.58005,1.58005,1.58005,15400000.0
2008-12-12 01:27:00,1.58005,1.58005,1.58005,1.58005,7200000.0
2008-12-12 01:28:00,1.58005,1.58045,1.58005,1.58045,15200000.0
2008-12-12 01:29:00,1.5804,1.58055,1.5804,1.58045,9600000.0
2008-12-12 01:30:00,1.58055,1.58055,1.5804,1.58055,10400000.0
2008-12-12 01:31:00,1.5805,1.5805,1.58035,1.58035,20600000.0
2008-12-12 01:32:00,1.5803,1.58045,1.58,1.58,30400000.0
2008-12-12 01:33:00,1.58,1.58035,1.58,1.58015,26200000.0
2008-12-12 01:34:00,1.5802,1.58035,1.5802,1.58035,16000000.0
2008-12-12 01:35:00,1.58035,1.58035,1.57995,1.5801,13400000.0
2008-12-12 01:36:00,1.5802,1.5804,1.58,1.5803,45400000.0
2008-12-12 01:37:00,1.58035,1.58045,1.5803,1.5803,23000000.0
2008-12-12 01:38:00,1.5803,1.58035,1.58025,1.58035,5800000.0
2008-12-12 01:39:00,1.5803,1.5804,1.58025,1.5803,21200000.0
2008-12-12 01:40:00,1.5804,1.5804,1.58025,1.5803,15200000.0
2008-12-12 01:41:00,1.58035,1.58035,1.58025,1.5803,16200000.0
2008-12-12 01:42:00,1.58025,1.5803,1.58025,1.5803,9000000.0
2008-12-12 01:43:00,1.5803,1.5803,1.58025,1.5803,13600000.0
2008-12-12 01:44:00,1.58025,1.5804,1.58025,1.5803,16200000.0
2008-12-12 01:45:00,1.5803,1.5803,1.57995,1.5802,47000000.0
2008-12-12 01:46:00,1.5803,1.5803,1.58015,1.5802,20000000.0
2008-12-12 01:47:00,1.58009,1.58041,1.58009,1.58035,8800000.0
2008-12-12 01:48:00,1.58015,1.5803,1.58015,1.5802,25800000.0
2008-12-12 01:49:00,1.58015,1.5802,1.58015,1.58015,30600000.0
2008-12-12 01:50:00,1.58035,1.58035,1.58015,1.58015,4800000.0
2008-12-12 01:51:00,1.58015,1.58015,1.58015,1.58015,14400000.0
2008-12-12 01:52:00,1.58015,1.58015,1.58015,1.58015,21600000.0
2008-12-12 01:53:00,1.58015,1.58035,1.58015,1.58035,51400000.0
2008-12-12 01:54:00,1.58035,1.5806,1.58035,1.5806,19400000.0
2008-12-12 01:55:00,1.58055,1.58055,1.58015,1.58015,231800000.0
2008-12-12 01:56:00,1.58015,1.58045,1.58015,1.5803,66600000.0
2008-12-12 01:57:00,1.5803,1.5804,1.58025,1.58025,113800000.0
2008-12-12 01:58:00,1.58025,1.5804,1.58025,1.58035,14600000.0
2008-12-12 01:59:00,1.58035,1.58035,1.58035,1.58035,12200000.0
2008-12-12 02:00:00,1.58035,1.5804,1.58015,1.5802,129600002.0
2008-12-12 02:01:00,1.5802,1.5802,1.58005,1.5802,41400000.0
2008-12-12 02:02:00,1.58015,1.5802,1.58005,1.58015,19400000.0
2008-12-12 02:03:00,1.58015,1.58015,1.5801,1.58015,14400000.0
2008-12-12 02:04:00,1.58015,1.58015,1.58015,1.58015,8200000.0
2008-12-12 02:05:00,1.58015,1.58015,1.57965,1.57995,37200000.0
2008-12-12 02:06:00,1.5799,1.5799,1.57935,1.57985,90600000.0
2008-12-12 02:07:00,1.57985,1.5799,1.57945,1.57945,28200000.0
2008-12-12 02:08:00,1.57975,1.5799,1.57945,1.57985,51400000.0
2008-12-12 02:09:00,1.57985,1.57985,1.5794,1.57945,35400000.0
2008-12-12 02:10:00,1.57945,1.57945,1.57895,1.5793,97400000.0
2008-12-12 02:11:00,1.5796,1.57975,1.5793,1.57945,25000000.0
2008-12-12 02:12:00,1.57945,1.5796,1.57945,1.57945,63000000.0
2008-12-12 02:13:00,1.5795,1.5795,1.5792,1.57935,21200000.0
2008-12-12 02:14:00,1.57935,1.57935,1.5793,1.57935,32200000.0
2008-12-12 02:15:00,1.5793,1.5794,1.5793,1.57935,40600000.0
2008-12-12 02:16:00,1.57935,1.57935,1.57935,1.57935,5200000.0
2008-12-12 02:17:00,1.5792,1.57935,1.5792,1.57935,17000000.0
2008-12-12 02:18:00,1.5793,1.5793,1.57885,1.579,86400000.0
2008-12-12 02:19:00,1.57905,1.5796,1.57895,1.57925,350800005.0
2008-12-12 02:20:00,1.5794,1.5801,1.5792,1.57925,511400002.0
2008-12-12 02:21:00,1.5795,1.5795,1.57935,1.5794,166799998.0
2008-12-12 02:22:00,1.57935,1.5795,1.57935,1.57935,75000000.0
2008-12-12 02:23:00,1.57935,1.5795,1.57935,1.57945,54200000.0
2008-12-12 02:24:00,1.57945,1.57995,1.57945,1.5798,287000002.0
2008-12-12 02:25:00,1.57995,1.58,1.5795,1.57955,207000000.0
2008-12-12 02:26:00,1.57965,1.5799,1.57965,1.57975,50400000.0
2008-12-12 02:27:00,1.57975,1.57975,1.5795,1.5795,265999999.0
2008-12-12 02:28:00,1.57945,1.57955,1.57935,1.5794,63800000.0
2008-12-12 02:29:00,1.5794,1.5794,1.57905,1.57925,167999998.0
2008-12-12 02:30:00,1.57925,1.5794,1.57925,1.57925,26400000.0
2008-12-12 02:31:00,1.57925,1.5793,1.57925,1.57925,24400000.0
2008-12-12 02:32:00,1.57925,1.5794,1.57925,1.57925,47000000.0
2008-12-12 02:33:00,1.57925,1.57925,1.57925,1.57925,1800000.0
2008-12-12 02:34:00,1.57925,1.57925,1.57925,1.57925,64600000.0
2008-12-12 02:35:00,1.57925,1.5793,1.57875,1.57875,127400001.0
2008-12-12 02:36:00,1.5787,1.57875,1.5787,1.57875,12600000.0
2008-12-12 02:37:00,1.57875,1.57875,1.57865,1.57875,22200000.0
2008-12-12 02:38:00,1.5788,1.5788,1.5787,1.57875,10800000.0
2008-12-12 02:39:00,1.57851,1.57856,1.57825,1.57825,12800000.0
2008-12-12 02:40:00,1.57825,1.57859,1.57825,1.57843,12000000.0
2008-12-12 02:41:00,1.57825,1.57859,1.57823,1.5784,8000000.0
2008-12-12 02:42:00,1.57885,1.57885,1.57885,1.57885,1800000.0
2008-12-12 02:43:00,1.57868,1.57868,1.57816,1.57816,20000000.0
2008-12-12 02:44:00,1.57885,1.57885,1.57885,1.57885,1800000.0
2008-12-12 02:45:00,1.57895,1.57895,1.57885,1.57895,12600000.0
2008-12-12 02:46:00,1.57885,1.57905,1.57885,1.57885,11400000.0
2008-12-12 02:47:00,1.57885,1.57885,1.57885,1.57885,1800000.0
2008-12-12 02:48:00,1.57885,1.57885,1.5788,1.57885,11600000.0
2008-12-12 02:49:00,1.57885,1.57885,1.5788,1.57885,17600000.0
2008-12-12 02:50:00,1.57875,1.57875,1.57875,1.57875,5200000.0
2008-12-12 02:51:00,1.57875,1.57875,1.5784,1.5784,8600000.0
2008-12-12 02:52:00,1.57826,1.57855,1.57814,1.57814,37600000.0
2008-12-12 02:53:00,1.57855,1.57865,1.57845,1.57845,7200000.0
2008-12-12 02:54:00,1.5785,1.5788,1.57845,1.57855,30200000.0
2008-12-12 02:55:00,1.5787,1.57875,1.5784,1.57845,10800000.0
2008-12-12 02:56:00,1.57845,1.57845,1.57845,1.57845,5400000.0
2008-12-12 02:57:00,1.57845,1.57845,1.57845,1.57845,11400000.0
2008-12-12 02:58:00,1.5785,1.5785,1.57845,1.57845,3600000.0
2008-12-12 02:59:00,1.57855,1.57855,1.57845,1.57845,3600000.0
2008-12-12 03:00:00,1.57823,1.57856,1.57813,1.57837,35200000.0
2008-12-12 03:01:00,1.57832,1.57842,1.57825,1.57825,20200000.0
2008-12-12 03:02:00,1.5785,1.5785,1.5785,1.5785,1800000.0
2008-12-12 03:03:00,1.5785,1.57915,1.5785,1.5787,433199998.0
2008-12-12 03:04:00,1.5788,1.5788,1.5787,1.5787,272000000.0
2008-12-12 03:05:00,1.5788,1.5792,1.5787,1.57915,656000000.0
2008-12-12 03:06:00,1.5788,1.57895,1.5787,1.57895,291200000.0
2008-12-12 03:07:00,1.57895,1.57895,1.57895,1.57895,21600000.0
2008-12-12 03:08:00,1.57895,1.5792,1.57895,1.57915,124599998.0
2008-12-12 03:09:00,1.57915,1.57935,1.57895,1.57895,390799996.0
2008-12-12 03:10:00,1.57895,1.57915,1.57895,1.57895,178199997.0
2008-12-12 03:11:00,1.5791,1.57915,1.57895,1.57895,171199998.0
2008-12-12 03:12:00,1.57895,1.57925,1.57895,1.57925,161599997.0
2008-12-12 03:13:00,1.57915,1.57945,1.57895,1.57935,237199998.0
2008-12-12 03:14:00,1.57945,1.5795,1.5789,1.5791,299199996.0
2008-12-12 03:15:00,1.579,1.57965,1.579,1.57915,149399998.0
2008-12-12 03:16:00,1.579,1.5795,1.57895,1.5795,116199997.0
2008-12-12 03:17:00,1.5794,1.5795,1.57915,1.57925,56799999.0
2008-12-12 03:18:00,1.57915,1.57915,1.57915,1.57915,14600000.0
2008-12-12 03:19:00,1.57915,1.57915,1.579,1.57915,19800000.0
2008-12-12 03:20:00,1.57915,1.57925,1.57885,1.57895,55000000.0
2008-12-12 03:21:00,1.5789,1.5789,1.57835,1.57845,105000000.0
2008-12-12 03:22:00,1.57845,1.57845,1.57795,1.5781,44600000.0
2008-12-12 03:23:00,1.57815,1.5782,1.57805,1.5782,67800000.0
2008-12-12 03:24:00,1.5782,1.57825,1.57805,1.57805,71800000.0
2008-12-12 03:25:00,1.5781,1.5785,1.578,1.57845,222799993.0
2008-12-12 03:26:00,1.57845,1.5788,1.57845,1.57855,33200000.0
2008-12-12 03:27:00,1.57845,1.5788,1.5783,1.5788,39000000.0
2008-12-12 03:28:00,1.5787,1.5787,1.57845,1.57855,10800000.0
2008-12-12 03:29:00,1.57845,1.57885,1.5783,1.57865,61400000.0
2008-12-12 03:30:00,1.57865,1.57865,1.5781,1.5782,103799999.0
2008-12-12 03:31:00,1.5782,1.5782,1.57815,1.57815,35200000.0
2008-12-12 03:32:00,1.5781,1.57815,1.5781,1.5781,98000000.0
2008-12-12 03:33:00,1.5781,1.57825,1.57805,1.57815,107399999.0
2008-12-12 03:34:00,1.57815,1.57825,1.57815,1.57815,85400000.0
2008-12-12 03:35:00,1.57815,1.57835,1.5781,1.5783,60000000.0
2008-12-12 03:36:00,1.57845,1.57855,1.57815,1.57815,27600000.0
2008-12-12 03:37:00,1.57815,1.5783,1.57815,1.57825,84200000.0
2008-12-12 03:38:00,1.57825,1.5783,1.57825,1.57825,9000000.0
2008-12-12 03:39:00,1.57809,1.57812,1.57785,1.57802,16800000.0
2008-12-12 03:40:00,1.5783,1.5783,1.57825,1.57825,7200000.0
2008-12-12 03:41:00,1.57827,1.57832,1.57791,1.57829,15800000.0
2008-12-12 03:42:00,1.5783,1.5785,1.57825,1.57825,14400000.0
2008-12-12 03:43:00,1.57812,1.57818,1.5779,1.57807,14600000.0
2008-12-12 03:44:00,1.5784,1.5784,1.5784,1.5784,3600000.0
2008-12-12 03:45:00,1.57815,1.57818,1.57791,1.57799,22200000.0
2008-12-12 03:46:00,1.57845,1.57845,1.57845,1.57845,12600000.0
2008-12-12 03:47:00,1.57845,1.57845,1.57845,1.57845,3600000.0
2008-12-12 03:48:00,1.57845,1.5785,1.57845,1.57845,19800000.0
2008-12-12 03:49:00,1.57845,1.57845,1.57845,1.57845,9400000.0
2008-12-12 03:50:00,1.5785,1.57875,1.5785,1.57855,61000000.0
2008-12-12 03:51:00,1.57855,1.5786,1.5785,1.5785,14600000.0
2008-12-12 03:52:00,1.57845,1.57845,1.57845,1.57845,38000000.0
2008-12-12 03:53:00,1.57845,1.57885,1.57845,1.5788,31600000.0
2008-12-12 03:54:00,1.57875,1.57885,1.57855,1.57855,16000000.0
2008-12-12 03:55:00,1.57865,1.57865,1.5785,1.57855,45000000.0
2008-12-12 03:56:00,1.5785,1.57865,1.5785,1.57855,23200000.0
2008-12-12 03:57:00,1.5786,1.5787,1.57845,1.5786,20800000.0
2008-12-12 03:58:00,1.5787,1.57925,1.57865,1.57915,53400000.0
2008-12-12 03:59:00,1.5791,1.57915,1.57865,1.5788,56600000.0
2008-12-12 04:00:00,1.57875,1.5788,1.57855,1.57865,44200001.0
2008-12-12 04:01:00,1.57875,1.5788,1.5786,1.57865,34200001.0
2008-12-12 04:02:00,1.5786,1.5788,1.5785,1.57875,57000000.0
2008-12-12 04:03:00,1.5787,1.57875,1.57865,1.57865,3000000.0
2008-12-12 04:04:00,1.57875,1.57885,1.5787,1.57875,14000000.0
2008-12-12 04:05:00,1.5788,1.57885,1.57855,1.5786,12000000.0
2008-12-12 04:06:00,1.5785,1.57875,1.5785,1.57875,14000000.0
2008-12-12 04:07:00,1.5788,1.57885,1.57865,1.57865,10000000.0
2008-12-12 04:08:00,1.5787,1.57885,1.57865,1.5788,13000000.0
2008-12-12 04:09:00,1.57885,1.57885,1.5786,1.5787,29400000.0
2008-12-12 04:10:00,1.57875,1.579,1.5787,1.5789,39000000.0
2008-12-12 04:11:00,1.57885,1.57885,1.57875,1.5788,9000000.0
2008-12-12 04:12:00,1.5788,1.57885,1.57875,1.5788,11000000.0
2008-12-12 04:13:00,1.57875,1.57895,1.5786,1.57885,17200000.0
2008-12-12 04:14:00,1.5789,1.5794,1.5789,1.5794,48400000.0
2008-12-12 04:15:00,1.5794,1.57945,1.57925,1.57945,43400000.0
2008-12-12 04:16:00,1.57945,1.57945,1.57945,1.57945,13600000.0
2008-12-12 04:17:00,1.57945,1.5796,1.57945,1.5796,35200000.0
2008-12-12 04:18:00,1.57965,1.5797,1.57965,1.57965,48200000.0
2008-12-12 04:19:00,1.5797,1.57985,1.57965,1.5798,14000000.0
2008-12-12 04:20:00,1.5798,1.58,1.57975,1.58,38800000.0
2008-12-12 04:21:00,1.5799,1.58005,1.57925,1.5795,47400000.0
2008-12-12 04:22:00,1.5795,1.5795,1.57925,1.5795,11800000.0
2008-12-12 04:23:00,1.5795,1.5795,1.5795,1.5795,2000000.0
2008-12-12 04:24:00,1.57955,1.5797,1.57955,1.5797,4600000.0
2008-12-12 04:25:00,1.5798,1.5799,1.5797,1.57975,40200000.0
2008-12-12 04:26:00,1.5798,1.5799,1.5797,1.5798,110400000.0
2008-12-12 04:27:00,1.57975,1.5798,1.57975,1.5798,22800000.0
2008-12-12 04:28:00,1.5798,1.5798,1.57975,1.5798,15200000.0
2008-12-12 04:29:00,1.5798,1.57985,1.57975,1.5798,26000000.0
2008-12-12 04:30:00,1.57985,1.57995,1.5798,1.57985,16000000.0
2008-12-12 04:31:00,1.5798,1.5801,1.5798,1.5798,93400000.0
2008-12-12 04:32:00,1.57985,1.57985,1.57975,1.57975,29800000.0
2008-12-12 04:33:00,1.57975,1.57985,1.57955,1.57975,39400000.0
2008-12-12 04:34:00,1.5798,1.5798,1.5796,1.5796,9000000.0
2008-12-12 04:35:00,1.5797,1.5798,1.5795,1.5795,30600000.0
2008-12-12 04:36:00,1.57945,1.57945,1.57945,1.57945,43000000.0
2008-12-12 04:37:00,1.57945,1.57975,1.57945,1.57955,69200000.0
2008-12-12 04:38:00,1.5796,1.57995,1.57955,1.5799,37400000.0
2008-12-12 04:39:00,1.5798,1.5799,1.5791,1.5792,107600000.0
2008-12-12 04:40:00,1.57935,1.57975,1.57935,1.57975,75400000.0
2008-12-12 04:41:00,1.57995,1.57995,1.5799,1.57995,23400000.0
2008-12-12 04:42:00,1.57995,1.57995,1.57995,1.57995,14400000.0
2008-12-12 04:43:00,1.57995,1.57995,1.5792,1.57975,107900000.0
2008-12-12 04:44:00,1.5798,1.5798,1.57975,1.57975,25000000.0
2008-12-12 04:45:00,1.5798,1.5798,1.57975,1.57975,34200000.0
2008-12-12 04:46:00,1.5798,1.5798,1.57975,1.57975,44600000.0
2008-12-12 04:47:00,1.5798,1.5798,1.57975,1.5798,49800000.0
2008-12-12 04:48:00,1.5798,1.5798,1.57975,1.5798,9200000.0
2008-12-12 04:49:00,1.57985,1.57985,1.57975,1.5798,8200000.0
2008-12-12 04:50:00,1.57995,1.57995,1.5798,1.57985,19800000.0
2008-12-12 04:51:00,1.5799,1.57995,1.5799,1.57995,5400000.0
2008-12-12 04:52:00,1.57985,1.57995,1.57985,1.57995,11600000.0
2008-12-12 04:53:00,1.57995,1.57995,1.57995,1.57995,7400000.0
2008-12-12 04:54:00,1.57995,1.57995,1.57995,1.57995,7400000.0
2008-12-12 04:55:00,1.57985,1.57995,1.57985,1.57995,9600000.0
2008-12-12 04:56:00,1.57959,1.57984,1.57945,1.57976,37000000.0
2008-12-12 04:57:00,1.57995,1.57995,1.57995,1.57995,1800000.0
2008-12-12 04:58:00,1.5798,1.57997,1.57968,1.57987,50400000.0
2008-12-12 04:59:00,1.57995,1.57995,1.57995,1.57995,7200000.0
2008-12-12 05:00:00,1.57995,1.57995,1.57995,1.57995,7200000.0
2008-12-12 05:01:00,1.57995,1.57995,1.57995,1.57995,4000000.0
2008-12-12 05:02:00,1.57983,1.57989,1.57962,1.57989,122800000.0
2008-12-12 05:03:00,1.57995,1.57995,1.57995,1.57995,19800000.0
2008-12-12 05:04:00,1.57995,1.58005,1.57995,1.57995,37200000.0
2008-12-12 05:05:00,1.57995,1.58025,1.57985,1.57985,100000000.0
2008-12-12 05:06:00,1.57985,1.57995,1.57985,1.57985,136600000.0
2008-12-12 05:07:00,1.57985,1.5799,1.57975,1.57985,63000000.0
2008-12-12 05:08:00,1.57985,1.5799,1.57985,1.57985,27400000.0
2008-12-12 05:09:00,1.5799,1.5799,1.5798,1.57985,64800000.0
2008-12-12 05:10:00,1.5798,1.5799,1.57975,1.5798,28200000.0
2008-12-12 05:11:00,1.5799,1.5799,1.57945,1.57965,40200000.0
2008-12-12 05:12:00,1.57975,1.5799,1.57975,1.5798,51400000.0
2008-12-12 05:13:00,1.5798,1.57985,1.57975,1.5798,23000000.0
2008-12-12 05:14:00,1.57975,1.5798,1.57975,1.5798,18600000.0
2008-12-12 05:15:00,1.57985,1.5799,1.5795,1.57955,36400000.0
2008-12-12 05:16:00,1.5796,1.5796,1.57945,1.57955,24000000.0
2008-12-12 05:17:00,1.5795,1.5796,1.5782,1.5785,147200000.0
2008-12-12 05:18:00,1.57855,1.57865,1.57845,1.5785,52800000.0
2008-12-12 05:19:00,1.5785,1.57935,1.5785,1.57915,84200000.0
2008-12-12 05:20:00,1.57915,1.57925,1.57885,1.57895,83600000.0
2008-12-12 05:21:00,1.57895,1.57905,1.57845,1.57905,149400000.0
2008-12-12 05:22:00,1.57905,1.5796,1.57885,1.5793,136800000.0
2008-12-12 05:23:00,1.5793,1.5793,1.5786,1.579,88400000.0
2008-12-12 05:24:00,1.5791,1.57975,1.5791,1.57955,76600000.0
2008-12-12 05:25:00,1.57955,1.5798,1.57935,1.57955,73000000.0
2008-12-12 05:26:00,1.5795,1.5795,1.57925,1.57935,21000000.0
2008-12-12 05:27:00,1.5792,1.5792,1.57895,1.57895,48800000.0
2008-12-12 05:28:00,1.579,1.57915,1.5784,1.5784,53800000.0
2008-12-12 05:29:00,1.57845,1.57885,1.57845,1.57865,99000000.0
2008-12-12 05:30:00,1.57855,1.5788,1.57855,1.57865,112800000.0
2008-12-12 05:31:00,1.57865,1.57895,1.5784,1.5787,180400000.0
2008-12-12 05:32:00,1.5787,1.5797,1.5786,1.57965,215100000.0
2008-12-12 05:33:00,1.5796,1.57965,1.57855,1.57895,174800000.0
2008-12-12 05:34:00,1.5791,1.57935,1.57885,1.57935,91400000.0
2008-12-12 05:35:00,1.57935,1.57935,1.57865,1.57885,127800000.0
2008-12-12 05:36:00,1.57875,1.5795,1.57875,1.5793,69800000.0
2008-12-12 05:37:00,1.5793,1.5802,1.5787,1.5797,109400000.0
2008-12-12 05:38:00,1.57965,1.5799,1.57895,1.5797,154200000.0
2008-12-12 05:39:00,1.57965,1.5799,1.57895,1.57895,164600000.0
2008-12-12 05:40:00,1.5792,1.5801,1.5792,1.57995,99000000.0
2008-12-12 05:41:00,1.57995,1.58055,1.57965,1.57995,118600000.0
2008-12-12 05:42:00,1.58,1.58,1.579,1.57915,74800000.0
2008-12-12 05:43:00,1.5791,1.5796,1.579,1.5791,87400000.0
2008-12-12 05:44:00,1.57905,1.5792,1.57835,1.57855,94400000.0
2008-12-12 05:45:00,1.5785,1.5786,1.57745,1.5775,88600000.0
2008-12-12 05:46:00,1.57745,1.57785,1.5774,1.57745,151200000.0
2008-12-12 05:47:00,1.5776,1.5776,1.57695,1.57695,57600000.0
2008-12-12 05:48:00,1.57695,1.57705,1.5765,1.5769,149800000.0
2008-12-12 05:49:00,1.5769,1.5775,1.5767,1.57725,103000000.0
2008-12-12 05:50:00,1.57725,1.57765,1.57685,1.5774,80600000.0
2008-12-12 05:51:00,1.57725,1.57805,1.57695,1.57715,119400000.0
2008-12-12 05:52:00,1.5773,1.5773,1.57685,1.57695,117400000.0
2008-12-12 05:53:00,1.577,1.577,1.5764,1.57665,149400000.0
2008-12-12 05:54:00,1.57665,1.57675,1.57645,1.57675,41000000.0
2008-12-12 05:55:00,1.57675,1.57675,1.5765,1.5765,53200000.0
2008-12-12 05:56:00,1.57645,1.5765,1.57645,1.57645,100800000.0
2008-12-12 05:57:00,1.57645,1.57655,1.57625,1.5764,104800000.0
2008-12-12 05:58:00,1.57635,1.57645,1.576,1.5763,86600000.0
2008-12-12 05:59:00,1.57625,1.5785,1.57625,1.57805,72000000.0
2008-12-12 06:00:00,1.5781,1.5783,1.57745,1.5782,58800000.0
2008-12-12 06:01:00,1.5782,1.5785,1.57765,1.5785,105200000.0
2008-12-12 06:02:00,1.57845,1.5793,1.5776,1.579,155000000.0
2008-12-12 06:03:00,1.57905,1.57925,1.5785,1.5786,134400000.0
2008-12-12 06:04:00,1.5785,1.57855,1.57785,1.5779,124200000.0
2008-12-12 06:05:00,1.5779,1.5779,1.577,1.5774,179400000.0
2008-12-12 06:06:00,1.5774,1.5785,1.57725,1.5773,129600002.0
2008-12-12 06:07:00,1.5773,1.5777,1.57635,1.57745,106000000.0
2008-12-12 06:08:00,1.5777,1.5779,1.5772,1.57725,182800000.0
2008-12-12 06:09:00,1.5775,1.57775,1.57685,1.57705,149200000.0
2008-12-12 06:10:00,1.5771,1.57715,1.5763,1.5769,89400001.0
2008-12-12 06:11:00,1.57695,1.57715,1.57585,1.57585,97199999.0
2008-12-12 06:12:00,1.57585,1.5766,1.57585,1.576,105400000.0
2008-12-12 06:13:00,1.576,1.5763,1.57575,1.5763,156200000.0
2008-12-12 06:14:00,1.57635,1.57655,1.5757,1.5758,74000000.0
2008-12-12 06:15:00,1.5758,1.57585,1.57545,1.57545,37800000.0
2008-12-12 06:16:00,1.57555,1.5758,1.57545,1.5757,98600000.0
2008-12-12 06:17:00,1.5757,1.57575,1.5753,1.5757,74400000.0
2008-12-12 06:18:00,1.5757,1.5758,1.57515,1.5752,143200000.0
2008-12-12 06:19:00,1.5752,1.57585,1.57505,1.5751,113400001.0
2008-12-12 06:20:00,1.5751,1.57595,1.57485,1.5752,239800002.0
2008-12-12 06:21:00,1.5752,1.57535,1.57495,1.57505,115200000.0
2008-12-12 06:22:00,1.57495,1.5751,1.5745,1.57505,219199999.0
2008-12-12 06:23:00,1.57495,1.5751,1.5741,1.5742,217800000.0
2008-12-12 06:24:00,1.5742,1.57445,1.57345,1.57395,187600000.0
2008-12-12 06:25:00,1.57395,1.5744,1.5733,1.57345,86800000.0
2008-12-12 06:26:00,1.57345,1.57355,1.57345,1.57355,5400000.0
2008-12-12 06:27:00,1.57345,1.57345,1.57245,1.57255,69800000.0
2008-12-12 06:28:00,1.5726,1.57295,1.57245,1.5729,167200001.0
2008-12-12 06:29:00,1.57255,1.5731,1.57245,1.5725,112200000.0
2008-12-12 06:30:00,1.57255,1.57295,1.57195,1.57215,187800000.0
2008-12-12 06:31:00,1.57215,1.5725,1.572,1.5721,91800000.0
2008-12-12 06:32:00,1.57205,1.5729,1.5718,1.5727,101000000.0
2008-12-12 06:33:00,1.5727,1.57295,1.5719,1.57275,143200000.0
2008-12-12 06:34:00,1.5727,1.5727,1.572,1.57215,181200000.0
2008-12-12 06:35:00,1.5722,1.5728,1.5717,1.57185,70200000.0
2008-12-12 06:36:00,1.572,1.5728,1.57175,1.57195,147000000.0
2008-12-12 06:37:00,1.57195,1.5728,1.57195,1.5728,142200000.0
2008-12-12 06:38:00,1.57295,1.5731,1.5727,1.57285,78800000.0
2008-12-12 06:39:00,1.57275,1.57275,1.5723,1.5727,89600000.0
2008-12-12 06:40:00,1.5727,1.573,1.5724,1.57295,171800000.0
2008-12-12 06:41:00,1.5731,1.5745,1.5724,1.5745,226800001.0
2008-12-12 06:42:00,1.5744,1.57505,1.5726,1.5731,210000000.0
2008-12-12 06:43:00,1.57325,1.57655,1.5731,1.5765,245400001.0
2008-12-12 06:44:00,1.57665,1.57705,1.57645,1.5766,112800001.0
2008-12-12 06:45:00,1.5766,1.5773,1.5762,1.5764,113600000.0
2008-12-12 06:46:00,1.57635,1.5778,1.57635,1.5774,139400000.0
2008-12-12 06:47:00,1.5774,1.5774,1.57695,1.57715,136200000.0
2008-12-12 06:48:00,1.5773,1.5773,1.57665,1.5767,98000000.0
2008-12-12 06:49:00,1.57685,1.57685,1.57685,1.57685,42600000.0
2008-12-12 06:50:00,1.57685,1.57685,1.5768,1.57685,77600000.0
2008-12-12 06:51:00,1.57685,1.57685,1.5768,1.57685,61200000.0
2008-12-12 06:52:00,1.5765,1.57655,1.5759,1.5761,896800001.0
2008-12-12 06:53:00,1.5761,1.5761,1.5761,1.5761,1440000000.0
2008-12-12 06:54:00,1.5761,1.5768,1.5759,1.5761,1597400000.0
2008-12-12 06:55:00,1.5761,1.5761,1.5761,1.5761,360000000.0
2008-12-12 06:56:00,1.5731,1.5735,1.573,1.5733,1101800000.0
2008-12-12 06:57:00,1.5732,1.5748,1.5728,1.5742,1101800000.0
2008-12-12 06:58:00,1.5761,1.5761,1.5748,1.5754,1101800000.0
2008-12-12 06:59:00,1.5754,1.57555,1.5747,1.57485,257000000.0
2008-12-12 07:00:00,1.57485,1.57575,1.57485,1.5757,74600000.0
2008-12-12 07:01:00,1.5756,1.57615,1.5755,1.5759,91999999.0
2008-12-12 07:02:00,1.5761,1.5763,1.5757,1.5759,75200000.0
2008-12-12 07:03:00,1.5759,1.57605,1.5754,1.5755,69400000.0
2008-12-12 07:04:00,1.5755,1.5755,1.5755,1.5755,14000000.0
2008-12-12 07:05:00,1.5755,1.5755,1.5755,1.5755,15000000.0
2008-12-12 07:06:00,1.5755,1.57605,1.5749,1.5749,124000000.0
2008-12-12 07:07:00,1.5749,1.5753,1.5749,1.57505,53000000.0
2008-12-12 07:08:00,1.57515,1.57515,1.57485,1.57485,40400000.0
2008-12-12 07:09:00,1.57485,1.57485,1.5743,1.5747,116400000.0
2008-12-12 07:10:00,1.5747,1.575,1.5737,1.5742,90600000.0
2008-12-12 07:11:00,1.57435,1.57485,1.5742,1.57435,32800000.0
2008-12-12 07:12:00,1.57435,1.57435,1.5742,1.5742,13800000.0
2008-12-12 07:13:00,1.5742,1.5745,1.57375,1.57385,166600000.0
2008-12-12 07:14:00,1.5738,1.5739,1.5723,1.5723,146000000.0
2008-12-12 07:15:00,1.57245,1.5738,1.57245,1.5738,82200000.0
2008-12-12 07:16:00,1.5738,1.57395,1.57365,1.5738,53200000.0
2008-12-12 07:17:00,1.5738,1.5739,1.57275,1.57335,53200000.0
2008-12-12 07:18:00,1.5734,1.57405,1.5733,1.5737,165000000.0
2008-12-12 07:19:00,1.5737,1.5737,1.5736,1.5736,24000000.0
2008-12-12 07:20:00,1.5737,1.57425,1.5737,1.57425,115200000.0
2008-12-12 07:21:00,1.5741,1.57425,1.574,1.574,34400000.0
2008-12-12 07:22:00,1.574,1.574,1.57265,1.57315,38000000.0
2008-12-12 07:23:00,1.57305,1.5733,1.57285,1.57285,94000000.0
2008-12-12 07:24:00,1.57285,1.57295,1.5727,1.57295,60600000.0
2008-12-12 07:25:00,1.57315,1.57345,1.57315,1.57345,27400000.0
2008-12-12 07:26:00,1.57345,1.5737,1.5733,1.5733,33200000.0
2008-12-12 07:27:00,1.57345,1.57345,1.57345,1.57345,12600000.0
2008-12-12 07:28:00,1.57345,1.57345,1.5728,1.57295,22000000.0
2008-12-12 07:29:00,1.5729,1.57295,1.5719,1.5724,226599997.0
2008-12-12 07:30:00,1.57245,1.5728,1.572,1.5728,117000000.0
2008-12-12 07:31:00,1.5728,1.57395,1.5728,1.57395,43200000.0
2008-12-12 07:32:00,1.57395,1.57395,1.57395,1.57395,77600000.0
2008-12-12 07:33:00,1.57395,1.57475,1.57395,1.5746,191600000.0
2008-12-12 07:34:00,1.5746,1.5746,1.5746,1.5746,40000000.0
2008-12-12 07:35:00,1.5746,1.5746,1.5746,1.5746,184000000.0
2008-12-12 07:36:00,1.5746,1.5746,1.5746,1.5746,72000000.0
2008-12-12 07:37:00,1.5746,1.5755,1.5746,1.5754,123000000.0
2008-12-12 07:38:00,1.5755,1.5755,1.57425,1.5753,46200000.0
2008-12-12 07:39:00,1.5753,1.57535,1.5753,1.5753,14800000.0
2008-12-12 07:40:00,1.5753,1.5753,1.5753,1.5753,1000000.0
2008-12-12 07:41:00,1.5753,1.5753,1.5743,1.5753,77600000.0
2008-12-12 07:42:00,1.5753,1.57535,1.57485,1.57535,42200000.0
2008-12-12 07:43:00,1.57525,1.57545,1.57505,1.57525,58600000.0
2008-12-12 07:44:00,1.5751,1.57525,1.57485,1.57495,19000000.0
2008-12-12 07:45:00,1.57495,1.57505,1.57495,1.57495,62600000.0
2008-12-12 07:46:00,1.57495,1.5751,1.57495,1.57495,65800000.0
2008-12-12 07:47:00,1.5751,1.57545,1.57495,1.57495,48200000.0
2008-12-12 07:48:00,1.57495,1.57505,1.57485,1.57495,108400000.0
2008-12-12 07:49:00,1.57495,1.57495,1.57415,1.5743,65200000.0
2008-12-12 07:50:00,1.5743,1.57445,1.5726,1.57315,109800000.0
2008-12-12 07:51:00,1.57375,1.5742,1.57305,1.57415,66600000.0
2008-12-12 07:52:00,1.57415,1.57525,1.5725,1.5728,137900000.0
2008-12-12 07:53:00,1.5728,1.5728,1.57225,1.5728,49000000.0
2008-12-12 07:54:00,1.5728,1.5728,1.57225,1.5728,36000000.0
2008-12-12 07:55:00,1.5728,1.5728,1.5728,1.5728,58000000.0
2008-12-12 07:56:00,1.5728,1.5728,1.5718,1.5728,52000000.0
2008-12-12 07:57:00,1.5728,1.57435,1.5718,1.5735,134200000.0
2008-12-12 07:58:00,1.57335,1.5749,1.5733,1.5743,197600001.0
2008-12-12 07:59:00,1.5743,1.57465,1.5741,1.5743,65600000.0
2008-12-12 08:00:00,1.5744,1.57475,1.5739,1.5745,200800001.0
2008-12-12 08:01:00,1.57415,1.57465,1.57375,1.5738,122000000.0
2008-12-12 08:02:00,1.57395,1.5743,1.5737,1.57405,92200000.0
2008-12-12 08:03:00,1.57405,1.57515,1.57405,1.57505,34400000.0
2008-12-12 08:04:00,1.5752,1.5754,1.5747,1.5748,65800000.0
2008-12-12 08:05:00,1.5748,1.5751,1.5743,1.575,91000000.0
2008-12-12 08:06:00,1.5749,1.5751,1.5743,1.57485,96200000.0
2008-12-12 08:07:00,1.57465,1.57475,1.57465,1.5747,1389800004.0
2008-12-12 08:08:00,1.5747,1.5747,1.5747,1.5747,224000000.0
2008-12-12 08:09:00,1.5747,1.57515,1.5747,1.57505,377400000.0
2008-12-12 08:10:00,1.57515,1.5753,1.57505,1.5752,15600000.0
2008-12-12 08:11:00,1.5753,1.5754,1.57515,1.5752,19800000.0
2008-12-12 08:12:00,1.57535,1.57535,1.57445,1.57475,82600000.0
2008-12-12 08:13:00,1.57485,1.5749,1.5744,1.57445,77600000.0
2008-12-12 08:14:00,1.57445,1.57445,1.5741,1.5742,53600000.0
2008-12-12 08:15:00,1.57425,1.5744,1.574,1.57435,25400000.0
2008-12-12 08:16:00,1.57435,1.57435,1.5743,1.57435,16200000.0
2008-12-12 08:17:00,1.57435,1.57435,1.57425,1.57425,10800000.0
2008-12-12 08:18:00,1.5741,1.5743,1.57395,1.57415,30400000.0
2008-12-12 08:19:00,1.5742,1.5742,1.57415,1.57415,5400000.0
2008-12-12 08:20:00,1.57425,1.57425,1.57415,1.57425,5400000.0
2008-12-12 08:21:00,1.57425,1.57425,1.57415,1.57415,16200000.0
2008-12-12 08:22:00,1.57415,1.57415,1.57415,1.57415,10800000.0
2008-12-12 08:23:00,1.57425,1.57425,1.57415,1.57425,17200000.0
2008-12-12 08:24:00,1.5742,1.57425,1.5742,1.5742,5400000.0
2008-12-12 08:25:00,1.57425,1.57425,1.5741,1.57415,14400000.0
2008-12-12 08:26:00,1.5739,1.5739,1.57305,1.5738,144000000.0
2008-12-12 08:27:00,1.5739,1.57395,1.5739,1.57395,32700000.0
2008-12-12 08:28:00,1.57395,1.57395,1.57315,1.57355,176000000.0
2008-12-12 08:29:00,1.57345,1.5737,1.5723,1.57245,203400000.0
2008-12-12 08:30:00,1.57245,1.57315,1.5718,1.57315,145200000.0
2008-12-12 08:31:00,1.5729,1.5729,1.5715,1.5723,140400000.0
2008-12-12 08:32:00,1.57225,1.5729,1.57145,1.57155,162200000.0
2008-12-12 08:33:00,1.5717,1.5721,1.57155,1.57195,161200001.0
2008-12-12 08:34:00,1.57245,1.57295,1.57155,1.57165,193400000.0
2008-12-12 08:35:00,1.57165,1.57245,1.57165,1.572,78200001.0
2008-12-12 08:36:00,1.572,1.57235,1.572,1.5723,84400000.0
2008-12-12 08:37:00,1.57245,1.57315,1.5718,1.57215,171600000.0
2008-12-12 08:38:00,1.5722,1.57315,1.57175,1.57275,153200000.0
2008-12-12 08:39:00,1.57275,1.5731,1.57265,1.57275,115800000.0
2008-12-12 08:40:00,1.57285,1.5735,1.57275,1.5729,108400000.0
2008-12-12 08:41:00,1.57295,1.57295,1.57295,1.57295,22000000.0
2008-12-12 08:42:00,1.57295,1.5733,1.57285,1.57295,85600000.0
2008-12-12 08:43:00,1.57295,1.57295,1.5727,1.57275,36000000.0
2008-12-12 08:44:00,1.57275,1.5737,1.5723,1.5737,178800000.0
2008-12-12 08:45:00,1.57375,1.57375,1.5726,1.5736,120800000.0
2008-12-12 08:46:00,1.57355,1.57375,1.573,1.5733,96600001.0
2008-12-12 08:47:00,1.5733,1.5734,1.5726,1.57295,108200000.0
2008-12-12 08:48:00,1.57295,1.5738,1.57295,1.5733,89000000.0
2008-12-12 08:49:00,1.5733,1.57335,1.5729,1.5732,38200000.0
2008-12-12 08:50:00,1.5731,1.5735,1.573,1.573,42600000.0
2008-12-12 08:51:00,1.57305,1.57305,1.57235,1.57245,90000000.0
2008-12-12 08:52:00,1.5725,1.5727,1.57235,1.5727,53400000.0
2008-12-12 08:53:00,1.57265,1.57295,1.57245,1.5726,87600000.0
2008-12-12 08:54:00,1.5726,1.5732,1.5724,1.5724,231000000.0
2008-12-12 08:55:00,1.57245,1.57295,1.5718,1.572,160800000.0
2008-12-12 08:56:00,1.572,1.572,1.57195,1.57195,48400000.0
2008-12-12 08:57:00,1.57205,1.5721,1.5719,1.5719,11200000.0
2008-12-12 08:58:00,1.5721,1.5723,1.5717,1.57175,56600000.0
2008-12-12 08:59:00,1.57175,1.57265,1.57175,1.57215,91800000.0
2008-12-12 09:00:00,1.57215,1.57235,1.57215,1.57215,70600000.0
2008-12-12 09:01:00,1.57215,1.5722,1.57195,1.57205,73000000.0
2008-12-12 09:02:00,1.57195,1.57255,1.57195,1.5723,48000000.0
2008-12-12 09:03:00,1.5723,1.57265,1.57215,1.57265,33000000.0
2008-12-12 09:04:00,1.57255,1.57265,1.57205,1.5721,87200000.0
2008-12-12 09:05:00,1.57205,1.57245,1.5718,1.57185,95800000.0
2008-12-12 09:06:00,1.5719,1.57205,1.57185,1.572,75600000.0
2008-12-12 09:07:00,1.5721,1.5722,1.5718,1.57185,62800000.0
2008-12-12 09:08:00,1.5718,1.57205,1.57175,1.572,41800000.0
2008-12-12 09:09:00,1.57195,1.572,1.57155,1.57175,76200000.0
2008-12-12 09:10:00,1.57155,1.57165,1.57145,1.5715,88800000.0
2008-12-12 09:11:00,1.57145,1.5715,1.57125,1.57125,46800000.0
2008-12-12 09:12:00,1.57125,1.5715,1.5712,1.57145,112200000.0
2008-12-12 09:13:00,1.57135,1.57175,1.5713,1.5715,100800000.0
2008-12-12 09:14:00,1.5716,1.5716,1.57135,1.5716,64000000.0
2008-12-12 09:15:00,1.57135,1.5716,1.57115,1.57135,57800000.0
2008-12-12 09:16:00,1.57135,1.5716,1.5712,1.57125,70800000.0
2008-12-12 09:17:00,1.5713,1.5713,1.57125,1.57125,29400000.0
2008-12-12 09:18:00,1.57125,1.5714,1.57125,1.5714,25200000.0
2008-12-12 09:19:00,1.57125,1.57155,1.57115,1.57125,71200000.0
2008-12-12 09:20:00,1.57125,1.5714,1.57125,1.57125,78200000.0
2008-12-12 09:21:00,1.5714,1.5716,1.57125,1.57155,66800000.0
2008-12-12 09:22:00,1.57155,1.57175,1.5714,1.5714,65800000.0
2008-12-12 09:23:00,1.57145,1.57145,1.57105,1.57115,63200000.0
2008-12-12 09:24:00,1.57115,1.57145,1.57115,1.5712,102200000.0
2008-12-12 09:25:00,1.5712,1.57135,1.57115,1.57115,37600000.0
2008-12-12 09:26:00,1.5712,1.57145,1.5711,1.5713,73400000.0
2008-12-12 09:27:00,1.5713,1.5713,1.57115,1.5713,38600000.0
2008-12-12 09:28:00,1.5713,1.5716,1.57115,1.5715,99400000.0
2008-12-12 09:29:00,1.57135,1.5715,1.57135,1.5714,73000000.0
2008-12-12 09:30:00,1.5714,1.57155,1.57135,1.57135,65200000.0
2008-12-12 09:31:00,1.5714,1.57235,1.57135,1.5722,151800000.0
2008-12-12 09:32:00,1.5722,1.5722,1.5709,1.57105,171200000.0
2008-12-12 09:33:00,1.57095,1.57095,1.5705,1.57055,83600000.0
2008-12-12 09:34:00,1.57055,1.57085,1.5705,1.5706,82800000.0
2008-12-12 09:35:00,1.5706,1.5707,1.5706,1.5707,161000000.0
2008-12-12 09:36:00,1.5707,1.571,1.57065,1.571,202200000.0
2008-12-12 09:37:00,1.571,1.5713,1.57095,1.5713,125000000.0
2008-12-12 09:38:00,1.5713,1.5717,1.57115,1.5715,101800000.0
2008-12-12 09:39:00,1.57165,1.57195,1.5714,1.5715,122800000.0
2008-12-12 09:40:00,1.5715,1.57155,1.5711,1.5712,90600000.0
2008-12-12 09:41:00,1.5712,1.5719,1.5712,1.5715,101800000.0
2008-12-12 09:42:00,1.57165,1.57165,1.5713,1.5713,88400000.0
2008-12-12 09:43:00,1.5713,1.57145,1.5713,1.5713,64200000.0
2008-12-12 09:44:00,1.57135,1.5716,1.5713,1.57135,58400000.0
2008-12-12 09:45:00,1.5714,1.57155,1.571,1.57105,97800000.0
2008-12-12 09:46:00,1.57105,1.57135,1.57105,1.57125,66400000.0
2008-12-12 09:47:00,1.57115,1.57135,1.57105,1.57105,74800000.0
2008-12-12 09:48:00,1.57105,1.5713,1.57105,1.5712,64600000.0
2008-12-12 09:49:00,1.57125,1.57135,1.57105,1.57105,62200000.0
2008-12-12 09:50:00,1.57105,1.57115,1.57105,1.57115,100000000.0
2008-12-12 09:51:00,1.57125,1.57145,1.57105,1.57115,119200001.0
2008-12-12 09:52:00,1.5711,1.57145,1.57105,1.57105,149800000.0
2008-12-12 09:53:00,1.57105,1.57125,1.57095,1.57125,130600000.0
2008-12-12 09:54:00,1.5712,1.57125,1.57055,1.57105,206900000.0
2008-12-12 09:55:00,1.57105,1.5711,1.5705,1.57065,90400000.0
2008-12-12 09:56:00,1.5706,1.57095,1.57055,1.57065,131800000.0
2008-12-12 09:57:00,1.5708,1.57105,1.57075,1.57085,99000000.0
2008-12-12 09:58:00,1.57085,1.5713,1.57055,1.57095,123600000.0
2008-12-12 09:59:00,1.57095,1.5716,1.57085,1.5712,103600000.0
2008-12-12 10:00:00,1.57115,1.5713,1.5706,1.5711,131600001.0
2008-12-12 10:01:00,1.57105,1.5711,1.56985,1.57,163200000.0
2008-12-12 10:02:00,1.57,1.57,1.5695,1.5695,191600000.0
2008-12-12 10:03:00,1.5696,1.5699,1.5687,1.569,144300000.0
2008-12-12 10:04:00,1.56905,1.56965,1.569,1.56955,154800000.0
2008-12-12 10:05:00,1.56955,1.5701,1.56955,1.5701,103600000.0
2008-12-12 10:06:00,1.57005,1.57125,1.57005,1.57115,158900000.0
2008-12-12 10:07:00,1.57115,1.57115,1.5706,1.57075,83000000.0
2008-12-12 10:08:00,1.5707,1.5708,1.5703,1.57045,175600000.0
2008-12-12 10:09:00,1.57045,1.5706,1.57045,1.5705,173600000.0
2008-12-12 10:10:00,1.5706,1.5708,1.5703,1.57075,139400000.0
2008-12-12 10:11:00,1.57075,1.571,1.57025,1.57095,154900000.0
2008-12-12 10:12:00,1.57095,1.5712,1.5704,1.57105,125400000.0
2008-12-12 10:13:00,1.57105,1.57185,1.5709,1.57175,83400000.0
2008-12-12 10:14:00,1.57185,1.57295,1.57165,1.57265,111500000.0
2008-12-12 10:15:00,1.5728,1.57295,1.5722,1.57225,84800000.0
2008-12-12 10:16:00,1.57225,1.5724,1.5721,1.57215,88600000.0
2008-12-12 10:17:00,1.5722,1.5724,1.5714,1.57165,117800000.0
2008-12-12 10:18:00,1.57165,1.572,1.5715,1.5717,104600000.0
2008-12-12 10:19:00,1.5717,1.5721,1.5716,1.57175,109200000.0
2008-12-12 10:20:00,1.5717,1.57225,1.5717,1.57205,86800000.0
2008-12-12 10:21:00,1.57205,1.57215,1.5717,1.57175,87800001.0
2008-12-12 10:22:00,1.57175,1.57195,1.5716,1.5717,102000000.0
2008-12-12 10:23:00,1.5718,1.5719,1.57165,1.5717,49200000.0
2008-12-12 10:24:00,1.5717,1.5718,1.57065,1.57075,136200001.0
2008-12-12 10:25:00,1.5709,1.5722,1.5709,1.57215,156400000.0
2008-12-12 10:26:00,1.5722,1.57225,1.5718,1.57185,102600000.0
2008-12-12 10:27:00,1.57185,1.5719,1.57105,1.57115,166600000.0
2008-12-12 10:28:00,1.5712,1.57155,1.5712,1.57145,88400000.0
2008-12-12 10:29:00,1.5714,1.572,1.57135,1.5719,111800001.0
2008-12-12 10:30:00,1.57195,1.5721,1.5718,1.5719,68600000.0
2008-12-12 10:31:00,1.5719,1.57225,1.57135,1.5716,129000000.0
2008-12-12 10:32:00,1.5716,1.5716,1.57135,1.5714,92600000.0
2008-12-12 10:33:00,1.5714,1.57145,1.57085,1.57095,161600000.0
2008-12-12 10:34:00,1.57105,1.57115,1.57055,1.57115,168200000.0
2008-12-12 10:35:00,1.57115,1.57155,1.57105,1.57155,91000000.0
2008-12-12 10:36:00,1.57165,1.57195,1.57155,1.5717,156600000.0
2008-12-12 10:37:00,1.57175,1.572,1.57105,1.57105,183400001.0
2008-12-12 10:38:00,1.571,1.57135,1.57065,1.57065,149200000.0
2008-12-12 10:39:00,1.5705,1.5705,1.56985,1.57045,48000000.0
2008-12-12 10:40:00,1.57045,1.5714,1.57045,1.57125,156600000.0
2008-12-12 10:41:00,1.5713,1.5722,1.5713,1.5717,126400000.0
2008-12-12 10:42:00,1.5717,1.5719,1.57145,1.5718,161400000.0
2008-12-12 10:43:00,1.5718,1.5721,1.57155,1.5719,117400000.0
2008-12-12 10:44:00,1.57205,1.57225,1.5716,1.5719,112200000.0
2008-12-12 10:45:00,1.57185,1.57205,1.5718,1.5719,123600000.0
2008-12-12 10:46:00,1.5719,1.572,1.57165,1.57165,83400000.0
2008-12-12 10:47:00,1.57155,1.5721,1.57125,1.57165,278400000.0
2008-12-12 10:48:00,1.57155,1.57185,1.57145,1.5717,161800000.0
2008-12-12 10:49:00,1.5717,1.5722,1.5715,1.5715,182400000.0
2008-12-12 10:50:00,1.57145,1.5718,1.57125,1.5718,122000000.0
2008-12-12 10:51:00,1.57185,1.5722,1.57175,1.5721,127800000.0
2008-12-12 10:52:00,1.57215,1.57235,1.57155,1.5716,274200000.0
2008-12-12 10:53:00,1.5716,1.57195,1.5715,1.5716,246400000.0
2008-12-12 10:54:00,1.5716,1.5719,1.5716,1.5717,228400000.0
2008-12-12 10:55:00,1.5717,1.57175,1.57165,1.5717,72200000.0
2008-12-12 10:56:00,1.57165,1.5721,1.57165,1.5721,176000000.0
2008-12-12 10:57:00,1.57205,1.5729,1.57195,1.57285,186000000.0
2008-12-12 10:58:00,1.5727,1.57355,1.5724,1.57285,344000000.0
2008-12-12 10:59:00,1.57285,1.57285,1.57245,1.5725,260800000.0
2008-12-12 11:00:00,1.5725,1.5726,1.57245,1.5725,205400000.0
2008-12-12 11:01:00,1.57245,1.5733,1.57245,1.5727,263000000.0
2008-12-12 11:02:00,1.5727,1.57305,1.57235,1.57235,182600000.0
2008-12-12 11:03:00,1.5722,1.57235,1.57215,1.5722,47200000.0
2008-12-12 11:04:00,1.57225,1.5724,1.57215,1.5723,101600000.0
2008-12-12 11:05:00,1.57215,1.5724,1.57215,1.57225,90600000.0
2008-12-12 11:06:00,1.57225,1.57235,1.57215,1.57225,93400000.0
2008-12-12 11:07:00,1.57235,1.57235,1.572,1.57215,145000000.0
2008-12-12 11:08:00,1.57215,1.57225,1.57215,1.57215,32600000.0
2008-12-12 11:09:00,1.5722,1.57225,1.57215,1.5722,51200000.0
2008-12-12 11:10:00,1.5722,1.57255,1.5721,1.57215,143300000.0
2008-12-12 11:11:00,1.57215,1.5724,1.5721,1.5724,80800000.0
2008-12-12 11:12:00,1.5725,1.573,1.5724,1.57265,204500000.0
2008-12-12 11:13:00,1.5727,1.5729,1.5725,1.57255,167500000.0
2008-12-12 11:14:00,1.5726,1.57265,1.57245,1.57255,84600000.0
2008-12-12 11:15:00,1.5725,1.57285,1.57235,1.57285,229200000.0
2008-12-12 11:16:00,1.5728,1.573,1.57265,1.57265,133400000.0
2008-12-12 11:17:00,1.57265,1.57275,1.57225,1.57235,133600000.0
2008-12-12 11:18:00,1.57235,1.57265,1.57225,1.5725,180800000.0
2008-12-12 11:19:00,1.5726,1.57265,1.5725,1.57255,30600000.0
2008-12-12 11:20:00,1.57265,1.57345,1.5725,1.57335,184300000.0
2008-12-12 11:21:00,1.57335,1.5738,1.57335,1.57375,162200000.0
2008-12-12 11:22:00,1.57375,1.57435,1.57375,1.5741,194700000.0
2008-12-12 11:23:00,1.57405,1.57465,1.57405,1.57455,269000000.0
2008-12-12 11:24:00,1.57455,1.5746,1.57415,1.57425,192400000.0
2008-12-12 11:25:00,1.57425,1.5744,1.5739,1.57415,210600000.0
2008-12-12 11:26:00,1.57415,1.5745,1.5739,1.5739,153200000.0
2008-12-12 11:27:00,1.5739,1.57395,1.573,1.5736,116200000.0
2008-12-12 11:28:00,1.5736,1.5737,1.5734,1.57345,125400000.0
2008-12-12 11:29:00,1.57345,1.57355,1.57205,1.57215,173400000.0
2008-12-12 11:30:00,1.5722,1.57235,1.5721,1.57215,128000000.0
2008-12-12 11:31:00,1.57215,1.5729,1.57215,1.5727,103800000.0
2008-12-12 11:32:00,1.5727,1.5728,1.57195,1.57215,156600000.0
2008-12-12 11:33:00,1.5721,1.5728,1.5719,1.57265,183800000.0
2008-12-12 11:34:00,1.5728,1.57365,1.57265,1.57365,271800000.0
2008-12-12 11:35:00,1.57355,1.5738,1.5734,1.57375,145800000.0
2008-12-12 11:36:00,1.57375,1.57435,1.57345,1.57375,226000000.0
2008-12-12 11:37:00,1.57375,1.574,1.5734,1.57355,168400000.0
2008-12-12 11:38:00,1.57355,1.5739,1.57355,1.57365,220600000.0
2008-12-12 11:39:00,1.5737,1.57395,1.57305,1.57305,220600000.0
2008-12-12 11:40:00,1.57305,1.5737,1.57295,1.573,168400000.0
2008-12-12 11:41:00,1.573,1.57375,1.5729,1.5736,204500000.0
2008-12-12 11:42:00,1.5736,1.5739,1.57275,1.57285,211300000.0
2008-12-12 11:43:00,1.57285,1.57295,1.57215,1.5725,232200000.0
2008-12-12 11:44:00,1.5725,1.5733,1.57245,1.57325,131400000.0
2008-12-12 11:45:00,1.5733,1.5733,1.5727,1.57295,155800000.0
2008-12-12 11:46:00,1.57305,1.57375,1.5729,1.57355,178200000.0
2008-12-12 11:47:00,1.57355,1.5743,1.57325,1.5733,162000000.0
2008-12-12 11:48:00,1.57325,1.57325,1.5719,1.57215,172400000.0
2008-12-12 11:49:00,1.57215,1.57235,1.572,1.57225,155800000.0
2008-12-12 11:50:00,1.5723,1.5729,1.5723,1.5729,139300000.0
2008-12-12 11:51:00,1.57295,1.5732,1.57285,1.57285,139800000.0
2008-12-12 11:52:00,1.57275,1.57275,1.572,1.5724,109200000.0
2008-12-12 11:53:00,1.5724,1.57275,1.5724,1.57275,101600000.0
2008-12-12 11:54:00,1.5728,1.5728,1.57225,1.5725,120200000.0
2008-12-12 11:55:00,1.5725,1.5732,1.57235,1.57315,218400000.0
2008-12-12 11:56:00,1.57305,1.5733,1.5725,1.57255,95000000.0
2008-12-12 11:57:00,1.57265,1.57315,1.57265,1.57285,123200000.0
2008-12-12 11:58:00,1.5727,1.57275,1.5724,1.57245,152000000.0
2008-12-12 11:59:00,1.5724,1.5725,1.57225,1.5724,197400000.0
2008-12-12 12:00:00,1.5725,1.5732,1.5724,1.5725,442000001.0
2008-12-12 12:01:00,1.5725,1.5732,1.57245,1.573,110800000.0
2008-12-12 12:02:00,1.57305,1.57305,1.57235,1.5725,185000000.0
2008-12-12 12:03:00,1.5725,1.5727,1.5724,1.57255,110600000.0
2008-12-12 12:04:00,1.5725,1.573,1.57245,1.57275,145800000.0
2008-12-12 12:05:00,1.57275,1.5729,1.57265,1.5728,199000000.0
2008-12-12 12:06:00,1.57285,1.5731,1.5728,1.57285,119400000.0
2008-12-12 12:07:00,1.573,1.5734,1.57265,1.5733,249200000.0
2008-12-12 12:08:00,1.57325,1.57335,1.5729,1.573,241600001.0
2008-12-12 12:09:00,1.57305,1.5731,1.57295,1.57295,175400000.0
2008-12-12 12:10:00,1.57305,1.57335,1.57295,1.57295,161800000.0
2008-12-12 12:11:00,1.57305,1.57335,1.57295,1.57315,217800000.0
2008-12-12 12:12:00,1.57315,1.57355,1.57295,1.57345,150200000.0
2008-12-12 12:13:00,1.57345,1.5735,1.57325,1.57345,93400000.0
2008-12-12 12:14:00,1.57345,1.5735,1.57315,1.57315,123600000.0
2008-12-12 12:15:00,1.57315,1.5734,1.57285,1.5733,152000000.0
2008-12-12 12:16:00,1.5734,1.5735,1.57315,1.5732,143000000.0
2008-12-12 12:17:00,1.5732,1.5732,1.573,1.5731,124400000.0
2008-12-12 12:18:00,1.5731,1.57325,1.5727,1.5727,133200000.0
2008-12-12 12:19:00,1.57275,1.57315,1.57275,1.57305,96000000.0
2008-12-12 12:20:00,1.57295,1.57315,1.57195,1.57225,160600000.0
2008-12-12 12:21:00,1.57225,1.57225,1.57185,1.57225,128800000.0
2008-12-12 12:22:00,1.5722,1.57235,1.5719,1.572,209800000.0
2008-12-12 12:23:00,1.572,1.57245,1.572,1.57245,80400000.0
2008-12-12 12:24:00,1.5724,1.5724,1.57225,1.57225,67600000.0
2008-12-12 12:25:00,1.57225,1.5724,1.57185,1.57195,263800000.0
2008-12-12 12:26:00,1.572,1.57215,1.57185,1.5721,181400000.0
2008-12-12 12:27:00,1.57215,1.57215,1.5719,1.57205,92400000.0
2008-12-12 12:28:00,1.57205,1.5721,1.57195,1.5721,69600000.0
2008-12-12 12:29:00,1.5721,1.57245,1.572,1.57225,137000000.0
2008-12-12 12:30:00,1.5722,1.5722,1.5719,1.572,219400000.0
2008-12-12 12:31:00,1.572,1.572,1.5715,1.5715,49200000.0
2008-12-12 12:32:00,1.57155,1.5721,1.57145,1.572,225800000.0
2008-12-12 12:33:00,1.572,1.57225,1.5719,1.57215,148400000.0
2008-12-12 12:34:00,1.5722,1.57225,1.57215,1.57225,107200000.0
2008-12-12 12:35:00,1.5722,1.5722,1.57175,1.572,234400000.0
2008-12-12 12:36:00,1.57195,1.57255,1.57195,1.5725,192800000.0
2008-12-12 12:37:00,1.57245,1.5727,1.57225,1.57265,218800000.0
2008-12-12 12:38:00,1.5726,1.5733,1.5725,1.57285,257400000.0
2008-12-12 12:39:00,1.57285,1.57315,1.5728,1.57305,142600000.0
2008-12-12 12:40:00,1.57305,1.5734,1.57295,1.57335,96800000.0
2008-12-12 12:41:00,1.57345,1.57345,1.5724,1.5729,216400001.0
2008-12-12 12:42:00,1.57285,1.57335,1.57275,1.57315,211200000.0
2008-12-12 12:43:00,1.57315,1.57315,1.57275,1.57275,146200000.0
2008-12-12 12:44:00,1.57275,1.57285,1.57235,1.57255,249100000.0
2008-12-12 12:45:00,1.5725,1.5725,1.5718,1.57235,281000000.0
2008-12-12 12:46:00,1.57235,1.5725,1.57145,1.5719,219600000.0
2008-12-12 12:47:00,1.5719,1.5719,1.57145,1.57145,234600000.0
2008-12-12 12:48:00,1.57145,1.57165,1.57095,1.57105,179400000.0
2008-12-12 12:49:00,1.57105,1.57115,1.57095,1.57115,187200000.0
2008-12-12 12:50:00,1.57115,1.57115,1.5707,1.57095,148400000.0
2008-12-12 12:51:00,1.571,1.57135,1.57055,1.57065,168000000.0
2008-12-12 12:52:00,1.57075,1.57115,1.57075,1.571,110400000.0
2008-12-12 12:53:00,1.571,1.5712,1.57075,1.57095,128400000.0
2008-12-12 12:54:00,1.57095,1.57095,1.57035,1.57045,154200000.0
2008-12-12 12:55:00,1.57045,1.5708,1.57005,1.5703,134800000.0
2008-12-12 12:56:00,1.5704,1.5704,1.56885,1.56905,191800000.0
2008-12-12 12:57:00,1.5692,1.56985,1.569,1.569,185600000.0
2008-12-12 12:58:00,1.56895,1.569,1.5684,1.56885,93400000.0
2008-12-12 12:59:00,1.56885,1.56945,1.56885,1.56915,112400000.0
2008-12-12 13:00:00,1.56915,1.5695,1.56905,1.56905,167600000.0
2008-12-12 13:01:00,1.56905,1.57005,1.56905,1.5699,133000000.0
2008-12-12 13:02:00,1.5699,1.57025,1.569,1.5699,228800000.0
2008-12-12 13:03:00,1.56985,1.57025,1.5692,1.5697,189800001.0
2008-12-12 13:04:00,1.5696,1.5702,1.56915,1.56975,269800000.0
2008-12-12 13:05:00,1.56975,1.5704,1.5695,1.5698,204900000.0
2008-12-12 13:06:00,1.56985,1.57145,1.5697,1.5711,208800000.0
2008-12-12 13:07:00,1.57115,1.5714,1.5707,1.5709,531600005.0
2008-12-12 13:08:00,1.57095,1.5712,1.57045,1.57085,302200000.0
2008-12-12 13:09:00,1.5709,1.571,1.57045,1.57045,145800000.0
2008-12-12 13:10:00,1.57055,1.57055,1.56995,1.57,264000000.0
2008-12-12 13:11:00,1.57,1.57085,1.56995,1.57015,386399999.0
2008-12-12 13:12:00,1.5702,1.5704,1.5702,1.5703,130600000.0
2008-12-12 13:13:00,1.57035,1.57065,1.5701,1.57055,178000000.0
2008-12-12 13:14:00,1.57055,1.57085,1.56945,1.5703,211400000.0
2008-12-12 13:15:00,1.57025,1.5704,1.5696,1.5701,162200000.0
2008-12-12 13:16:00,1.57005,1.5705,1.56985,1.57,114000000.0
2008-12-12 13:17:00,1.5701,1.5712,1.57,1.571,120000000.0
2008-12-12 13:18:00,1.571,1.5712,1.5705,1.57075,162600000.0
2008-12-12 13:19:00,1.5708,1.572,1.57055,1.572,161200000.0
2008-12-12 13:20:00,1.57175,1.5722,1.5713,1.5718,88400000.0
2008-12-12 13:21:00,1.5717,1.572,1.57125,1.572,137600000.0
2008-12-12 13:22:00,1.572,1.57235,1.5711,1.57115,138400000.0
2008-12-12 13:23:00,1.57115,1.5712,1.57095,1.57095,124000000.0
2008-12-12 13:24:00,1.571,1.5714,1.57095,1.571,153600000.0
2008-12-12 13:25:00,1.57105,1.57165,1.57105,1.57155,97200000.0
2008-12-12 13:26:00,1.5715,1.5716,1.5713,1.5715,53600001.0
2008-12-12 13:27:00,1.57145,1.57155,1.5713,1.57155,44800000.0
2008-12-12 13:28:00,1.5716,1.5719,1.57155,1.5719,88400000.0
2008-12-12 13:29:00,1.57175,1.57195,1.57155,1.5716,80200000.0
2008-12-12 13:30:00,1.5717,1.5718,1.5717,1.5717,46600000.0
2008-12-12 13:31:00,1.5717,1.57195,1.57165,1.5719,75200000.0
2008-12-12 13:32:00,1.57195,1.57215,1.5718,1.5718,110200000.0
2008-12-12 13:33:00,1.57175,1.572,1.57165,1.57165,88600000.0
2008-12-12 13:34:00,1.57165,1.5717,1.57165,1.5717,47200000.0
2008-12-12 13:35:00,1.5717,1.57185,1.57165,1.5718,34400000.0
2008-12-12 13:36:00,1.57175,1.572,1.57175,1.57195,48600000.0
2008-12-12 13:37:00,1.572,1.5722,1.57185,1.57185,119600000.0
2008-12-12 13:38:00,1.5719,1.57205,1.57165,1.57185,91200000.0
2008-12-12 13:39:00,1.5719,1.572,1.5717,1.5718,158200000.0
2008-12-12 13:40:00,1.57185,1.57205,1.57165,1.5718,140200000.0
2008-12-12 13:41:00,1.5718,1.5724,1.57175,1.5721,113600000.0
2008-12-12 13:42:00,1.5721,1.5721,1.57165,1.57165,125400000.0
2008-12-12 13:43:00,1.57175,1.5721,1.5717,1.57195,81400000.0
2008-12-12 13:44:00,1.572,1.5722,1.5717,1.5717,74600000.0
2008-12-12 13:45:00,1.57175,1.57195,1.57165,1.5719,83800000.0
2008-12-12 13:46:00,1.5719,1.57215,1.57175,1.572,118400000.0
2008-12-12 13:47:00,1.572,1.57215,1.57185,1.57185,78800000.0
2008-12-12 13:48:00,1.5719,1.5723,1.5718,1.57185,96000000.0
2008-12-12 13:49:00,1.5718,1.5729,1.5718,1.57285,99600000.0
2008-12-12 13:50:00,1.5728,1.5737,1.5726,1.57355,114800000.0
2008-12-12 13:51:00,1.57355,1.57375,1.57325,1.57335,160400000.0
2008-12-12 13:52:00,1.57325,1.5737,1.57325,1.57345,117400000.0
2008-12-12 13:53:00,1.57345,1.57345,1.57305,1.57315,93200000.0
2008-12-12 13:54:00,1.5731,1.57315,1.57295,1.57315,49200000.0
2008-12-12 13:55:00,1.57315,1.57345,1.57305,1.57345,137800000.0
2008-12-12 13:56:00,1.57355,1.57355,1.57335,1.57345,86200000.0
2008-12-12 13:57:00,1.5735,1.5735,1.57335,1.57345,36400000.0
2008-12-12 13:58:00,1.57345,1.57345,1.57315,1.5732,56400000.0
2008-12-12 13:59:00,1.57335,1.5738,1.57335,1.5734,155200002.0
2008-12-12 14:00:00,1.57365,1.5737,1.57335,1.57365,121000000.0
2008-12-12 14:01:00,1.57355,1.5737,1.57335,1.57365,79800000.0
2008-12-12 14:02:00,1.57365,1.5738,1.57345,1.57345,91600000.0
2008-12-12 14:03:00,1.57345,1.5737,1.5733,1.57335,79400000.0
2008-12-12 14:04:00,1.57335,1.57345,1.57325,1.57335,69200000.0
2008-12-12 14:05:00,1.57335,1.57345,1.57315,1.57325,127600000.0
2008-12-12 14:06:00,1.5733,1.57335,1.57315,1.5732,108000000.0
2008-12-12 14:07:00,1.5732,1.57345,1.57315,1.5732,129600000.0
2008-12-12 14:08:00,1.57325,1.5737,1.57315,1.57335,195200000.0
2008-12-12 14:09:00,1.5733,1.5739,1.5733,1.57375,173800000.0
2008-12-12 14:10:00,1.5737,1.57375,1.57345,1.57355,150800000.0
2008-12-12 14:11:00,1.57355,1.5738,1.5734,1.57375,134000000.0
2008-12-12 14:12:00,1.5737,1.57425,1.57365,1.5737,160600000.0
2008-12-12 14:13:00,1.57365,1.57385,1.57335,1.5734,112400000.0
2008-12-12 14:14:00,1.5734,1.5738,1.57335,1.5737,90000000.0
2008-12-12 14:15:00,1.5737,1.574,1.57355,1.5739,84200000.0
2008-12-12 14:16:00,1.5739,1.5746,1.57355,1.57435,178000000.0
2008-12-12 14:17:00,1.5744,1.5745,1.57395,1.57405,138000000.0
2008-12-12 14:18:00,1.57405,1.5743,1.57375,1.57375,67600000.0
2008-12-12 14:19:00,1.5739,1.5741,1.57375,1.5741,53800000.0
2008-12-12 14:20:00,1.57405,1.5743,1.57405,1.57425,29200000.0
2008-12-12 14:21:00,1.5742,1.5743,1.5741,1.57425,78000000.0
2008-12-12 14:22:00,1.57435,1.5744,1.57405,1.57425,70600000.0
2008-12-12 14:23:00,1.57425,1.57435,1.57405,1.57435,66200000.0
2008-12-12 14:24:00,1.5743,1.5745,1.57425,1.5744,35000000.0
2008-12-12 14:25:00,1.5744,1.5753,1.5743,1.575,121800000.0
2008-12-12 14:26:00,1.575,1.5753,1.57435,1.5748,154600000.0
2008-12-12 14:27:00,1.57475,1.5753,1.57475,1.575,126200000.0
2008-12-12 14:28:00,1.57495,1.57515,1.5748,1.57485,201600000.0
2008-12-12 14:29:00,1.5748,1.57505,1.57415,1.5743,147800000.0
2008-12-12 14:30:00,1.57435,1.57475,1.5742,1.57475,164600000.0
2008-12-12 14:31:00,1.57475,1.57485,1.57445,1.57475,178200000.0
2008-12-12 14:32:00,1.5748,1.57495,1.57475,1.57495,45800000.0
2008-12-12 14:33:00,1.57495,1.57515,1.57455,1.57455,132200000.0
2008-12-12 14:34:00,1.5746,1.5748,1.57445,1.57455,136000000.0
2008-12-12 14:35:00,1.57455,1.57465,1.57445,1.5745,67400000.0
2008-12-12 14:36:00,1.57445,1.57445,1.57405,1.5743,132600000.0
2008-12-12 14:37:00,1.5743,1.5748,1.5742,1.5746,137800000.0
2008-12-12 14:38:00,1.57465,1.57485,1.5745,1.5746,134800000.0
2008-12-12 14:39:00,1.57455,1.5759,1.57455,1.5752,189200000.0
2008-12-12 14:40:00,1.5752,1.5754,1.5746,1.57465,210400000.0
2008-12-12 14:41:00,1.57465,1.57505,1.5744,1.57475,155000000.0
2008-12-12 14:42:00,1.57465,1.57465,1.5744,1.57455,121000000.0
2008-12-12 14:43:00,1.5745,1.5746,1.57445,1.5745,140800000.0
2008-12-12 14:44:00,1.5745,1.57465,1.57445,1.5745,107800000.0
2008-12-12 14:45:00,1.57455,1.57465,1.57445,1.57455,84400000.0
2008-12-12 14:46:00,1.57455,1.5746,1.57445,1.5745,131000000.0
2008-12-12 14:47:00,1.5745,1.57525,1.5745,1.57525,151600000.0
2008-12-12 14:48:00,1.5753,1.5753,1.57475,1.57485,68800000.0
2008-12-12 14:49:00,1.57485,1.57505,1.5745,1.57505,203600000.0
2008-12-12 14:50:00,1.57505,1.57505,1.57455,1.57465,177400000.0
2008-12-12 14:51:00,1.5747,1.57475,1.57445,1.57475,147000000.0
2008-12-12 14:52:00,1.57475,1.5753,1.57465,1.57515,178400000.0
2008-12-12 14:53:00,1.5752,1.57525,1.57475,1.57495,206400000.0
2008-12-12 14:54:00,1.57495,1.5753,1.57485,1.57525,169800000.0
2008-12-12 14:55:00,1.57525,1.5753,1.5749,1.57505,160000000.0
2008-12-12 14:56:00,1.57505,1.5753,1.5746,1.57515,222000000.0
2008-12-12 14:57:00,1.57505,1.57535,1.575,1.57525,123600000.0
2008-12-12 14:58:00,1.57525,1.5754,1.575,1.57505,84800000.0
2008-12-12 14:59:00,1.575,1.57505,1.5746,1.57485,190800000.0
2008-12-12 15:00:00,1.57485,1.5752,1.57485,1.57495,142200000.0
2008-12-12 15:01:00,1.575,1.57505,1.57445,1.57445,130800000.0
2008-12-12 15:02:00,1.57445,1.57465,1.57445,1.5745,184000000.0
2008-12-12 15:03:00,1.5745,1.5745,1.57435,1.5745,214200000.0
2008-12-12 15:04:00,1.57445,1.5747,1.57445,1.57465,140600000.0
2008-12-12 15:05:00,1.57465,1.575,1.57445,1.5747,177400000.0
2008-12-12 15:06:00,1.5747,1.57485,1.5746,1.57485,92600000.0
2008-12-12 15:07:00,1.57475,1.57475,1.57445,1.57445,127400000.0
2008-12-12 15:08:00,1.57445,1.57485,1.57445,1.5747,144600000.0
2008-12-12 15:09:00,1.5746,1.5748,1.57445,1.57475,173600000.0
2008-12-12 15:10:00,1.57475,1.5753,1.5744,1.5751,221800000.0
2008-12-12 15:11:00,1.57525,1.5753,1.5745,1.5752,178400000.0
2008-12-12 15:12:00,1.5752,1.57525,1.57475,1.57485,180400000.0
2008-12-12 15:13:00,1.57485,1.57495,1.57465,1.57475,183000000.0
2008-12-12 15:14:00,1.5748,1.5751,1.5745,1.57455,168800000.0
2008-12-12 15:15:00,1.57455,1.5751,1.57455,1.57485,183200000.0
2008-12-12 15:16:00,1.57475,1.5752,1.5747,1.5751,240000000.0
2008-12-12 15:17:00,1.57475,1.5753,1.57475,1.57515,218400000.0
2008-12-12 15:18:00,1.57525,1.57525,1.57465,1.57495,202800000.0
2008-12-12 15:19:00,1.57505,1.57505,1.5747,1.57475,125200000.0
2008-12-12 15:20:00,1.5748,1.57495,1.57465,1.57495,262400000.0
2008-12-12 15:21:00,1.57505,1.57515,1.5748,1.5749,170200000.0
2008-12-12 15:22:00,1.57485,1.575,1.57475,1.57495,207600000.0
2008-12-12 15:23:00,1.5751,1.5752,1.57495,1.57495,139400000.0
2008-12-12 15:24:00,1.57495,1.5751,1.5748,1.57495,139200000.0
2008-12-12 15:25:00,1.57495,1.57505,1.57475,1.57495,221200000.0
2008-12-12 15:26:00,1.57495,1.5752,1.57485,1.57505,175600000.0
2008-12-12 15:27:00,1.57495,1.57505,1.57465,1.57475,162000000.0
2008-12-12 15:28:00,1.57475,1.57495,1.57475,1.5749,166800000.0
2008-12-12 15:29:00,1.5749,1.5751,1.5745,1.57455,128200000.0
2008-12-12 15:30:00,1.5747,1.57505,1.57435,1.57495,227100000.0
2008-12-12 15:31:00,1.5749,1.57505,1.5747,1.57485,234400000.0
2008-12-12 15:32:00,1.5749,1.5752,1.5748,1.5749,248200000.0
2008-12-12 15:33:00,1.57495,1.57515,1.57445,1.57455,187600000.0
2008-12-12 15:34:00,1.57465,1.5747,1.57455,1.57455,171600000.0
2008-12-12 15:35:00,1.57455,1.57505,1.57455,1.5747,189000000.0
2008-12-12 15:36:00,1.5747,1.57505,1.5747,1.575,306800000.0
2008-12-12 15:37:00,1.57515,1.57515,1.5749,1.575,184200000.0
2008-12-12 15:38:00,1.5751,1.5752,1.5749,1.5752,207800000.0
2008-12-12 15:39:00,1.57515,1.57565,1.57505,1.57535,245800000.0
2008-12-12 15:40:00,1.57545,1.57585,1.57545,1.57575,224600000.0
2008-12-12 15:41:00,1.57585,1.57635,1.57585,1.5762,269400000.0
2008-12-12 15:42:00,1.5762,1.5767,1.57615,1.57645,206800000.0
2008-12-12 15:43:00,1.5765,1.57685,1.57635,1.57675,262800000.0
2008-12-12 15:44:00,1.57675,1.57745,1.57665,1.57725,222800000.0
2008-12-12 15:45:00,1.57725,1.5775,1.5771,1.57725,252000000.0
2008-12-12 15:46:00,1.5773,1.57775,1.57715,1.5776,232000000.0
2008-12-12 15:47:00,1.5776,1.5779,1.57745,1.57755,201400000.0
2008-12-12 15:48:00,1.57755,1.57875,1.57755,1.5786,280800000.0
2008-12-12 15:49:00,1.57855,1.57935,1.57835,1.5792,301000000.0
2008-12-12 15:50:00,1.5792,1.57935,1.5777,1.578,306500000.0
2008-12-12 15:51:00,1.57805,1.5782,1.5777,1.57795,254800000.0
2008-12-12 15:52:00,1.57785,1.5786,1.57785,1.5782,187800000.0
2008-12-12 15:53:00,1.57825,1.57825,1.5771,1.5772,267000000.0
2008-12-12 15:54:00,1.57715,1.5773,1.5768,1.577,294600000.0
2008-12-12 15:55:00,1.577,1.5778,1.57685,1.5777,314600000.0
2008-12-12 15:56:00,1.57765,1.5784,1.57735,1.57745,313800000.0
2008-12-12 15:57:00,1.57745,1.57775,1.57695,1.5771,298000000.0
2008-12-12 15:58:00,1.5771,1.57735,1.57695,1.57705,269200000.0
2008-12-12 15:59:00,1.5771,1.5772,1.57685,1.57685,200600000.0
2008-12-12 16:00:00,1.5768,1.57695,1.5767,1.57695,327200000.0
2008-12-12 16:01:00,1.57695,1.5774,1.57665,1.5772,195000000.0
2008-12-12 16:02:00,1.5772,1.5781,1.57715,1.57735,221400000.0
2008-12-12 16:03:00,1.5774,1.5779,1.57735,1.57745,191200000.0
2008-12-12 16:04:00,1.5776,1.578,1.57755,1.578,214800000.0
2008-12-12 16:05:00,1.5779,1.57815,1.57755,1.57765,299400000.0
2008-12-12 16:06:00,1.57765,1.5784,1.57765,1.5783,217000000.0
2008-12-12 16:07:00,1.57835,1.5789,1.57825,1.57865,232200000.0
2008-12-12 16:08:00,1.5788,1.5788,1.57805,1.5786,236600000.0
2008-12-12 16:09:00,1.5786,1.5788,1.5783,1.5785,310000000.0
2008-12-12 16:10:00,1.57835,1.5787,1.5783,1.5785,337800000.0
2008-12-12 16:11:00,1.57845,1.57845,1.57565,1.57645,362400000.0
2008-12-12 16:12:00,1.5765,1.5771,1.5765,1.57705,343000000.0
2008-12-12 16:13:00,1.57705,1.57725,1.57675,1.577,340400000.0
2008-12-12 16:14:00,1.577,1.57705,1.57625,1.5763,239000000.0
2008-12-12 16:15:00,1.57645,1.57705,1.57605,1.57685,280400000.0
2008-12-12 16:16:00,1.5768,1.5768,1.57615,1.57615,219200000.0
2008-12-12 16:17:00,1.57615,1.5764,1.57595,1.576,217800000.0
2008-12-12 16:18:00,1.576,1.5763,1.576,1.57615,120000000.0
2008-12-12 16:19:00,1.57615,1.57645,1.576,1.57625,216400000.0
2008-12-12 16:20:00,1.57635,1.57645,1.5762,1.57645,169800000.0
2008-12-12 16:21:00,1.57645,1.57655,1.57495,1.57545,277800000.0
2008-12-12 16:22:00,1.5755,1.5758,1.5739,1.5746,312400000.0
2008-12-12 16:23:00,1.5746,1.5747,1.5741,1.57425,244999999.0
2008-12-12 16:24:00,1.57425,1.57495,1.57425,1.57495,289999998.0
2008-12-12 16:25:00,1.57495,1.57535,1.57475,1.57505,271200000.0
2008-12-12 16:26:00,1.57505,1.5753,1.57465,1.57465,221600000.0
2008-12-12 16:27:00,1.57465,1.57565,1.57465,1.57515,317000000.0
2008-12-12 16:28:00,1.57515,1.5752,1.57415,1.57415,237000000.0
2008-12-12 16:29:00,1.57415,1.5744,1.5736,1.57425,230200000.0
2008-12-12 16:30:00,1.57425,1.57425,1.57325,1.57325,299600000.0
2008-12-12 16:31:00,1.57325,1.5737,1.57315,1.57355,291200000.0
2008-12-12 16:32:00,1.57355,1.5736,1.57305,1.57305,287800000.0
2008-12-12 16:33:00,1.57305,1.5741,1.5726,1.57395,258000000.0
2008-12-12 16:34:00,1.574,1.5749,1.574,1.5746,348800000.0
2008-12-12 16:35:00,1.5746,1.5749,1.57415,1.57455,266200000.0
2008-12-12 16:36:00,1.57455,1.5752,1.5745,1.5752,262500000.0
2008-12-12 16:37:00,1.5752,1.5753,1.5749,1.57515,163000000.0
2008-12-12 16:38:00,1.57515,1.5753,1.57455,1.5748,259400000.0
2008-12-12 16:39:00,1.5748,1.57515,1.5746,1.57475,279800000.0
2008-12-12 16:40:00,1.57485,1.57485,1.57395,1.57395,311200000.0
2008-12-12 16:41:00,1.574,1.5743,1.57395,1.57415,257800000.0
2008-12-12 16:42:00,1.5742,1.5746,1.57415,1.5744,260000000.0
2008-12-12 16:43:00,1.57435,1.575,1.57415,1.57475,232400000.0
2008-12-12 16:44:00,1.57465,1.575,1.57445,1.57485,266600000.0
2008-12-12 16:45:00,1.57485,1.5751,1.5746,1.5751,241200000.0
2008-12-12 16:46:00,1.5751,1.5751,1.57435,1.5748,294800000.0
2008-12-12 16:47:00,1.5748,1.57525,1.57475,1.57525,308200000.0
2008-12-12 16:48:00,1.5753,1.5754,1.575,1.57515,205200000.0
2008-12-12 16:49:00,1.57515,1.57535,1.5749,1.57505,218000000.0
2008-12-12 16:50:00,1.57505,1.57545,1.57505,1.57535,128600000.0
2008-12-12 16:51:00,1.57525,1.57585,1.57525,1.57525,287000000.0
2008-12-12 16:52:00,1.57525,1.5754,1.575,1.57525,269200000.0
2008-12-12 16:53:00,1.57525,1.5754,1.57515,1.5752,253000000.0
2008-12-12 16:54:00,1.5752,1.5758,1.5752,1.57555,329400000.0
2008-12-12 16:55:00,1.5755,1.5759,1.57545,1.5759,268800000.0
2008-12-12 16:56:00,1.5759,1.57605,1.57585,1.57595,185600000.0
2008-12-12 16:57:00,1.576,1.57635,1.57555,1.57615,142200000.0
2008-12-12 16:58:00,1.57615,1.5763,1.57575,1.57595,158000000.0
2008-12-12 16:59:00,1.576,1.5765,1.57585,1.5759,325800000.0
2008-12-12 17:00:00,1.5758,1.5767,1.5758,1.57665,196400000.0
2008-12-12 17:01:00,1.57665,1.57675,1.5762,1.57645,129400000.0
2008-12-12 17:02:00,1.57645,1.5768,1.57645,1.5768,182000000.0
2008-12-12 17:03:00,1.5768,1.5773,1.57665,1.57685,237400000.0
2008-12-12 17:04:00,1.5769,1.5769,1.5764,1.57655,212200000.0
2008-12-12 17:05:00,1.57655,1.57665,1.57625,1.57645,197000000.0
2008-12-12 17:06:00,1.5765,1.5768,1.57645,1.57665,262800000.0
2008-12-12 17:07:00,1.57665,1.57695,1.5765,1.57655,225000000.0
2008-12-12 17:08:00,1.5766,1.5767,1.57645,1.5765,236200000.0
2008-12-12 17:09:00,1.5765,1.57655,1.57585,1.576,405000001.0
2008-12-12 17:10:00,1.57605,1.57625,1.57585,1.57595,309200000.0
2008-12-12 17:11:00,1.57595,1.5768,1.57565,1.57675,313200000.0
2008-12-12 17:12:00,1.5768,1.5774,1.5759,1.5762,323400000.0
2008-12-12 17:13:00,1.57615,1.57615,1.57555,1.5757,290200000.0
2008-12-12 17:14:00,1.57575,1.5759,1.57565,1.5758,235200000.0
2008-12-12 17:15:00,1.5759,1.57625,1.57575,1.57575,281400000.0
2008-12-12 17:16:00,1.57575,1.5761,1.57545,1.576,285800000.0
2008-12-12 17:17:00,1.57595,1.5767,1.5759,1.5765,248200000.0
2008-12-12 17:18:00,1.5765,1.5776,1.5764,1.5776,239400000.0
2008-12-12 17:19:00,1.57755,1.5776,1.5767,1.5768,248200000.0
2008-12-12 17:20:00,1.57685,1.5772,1.5765,1.5768,289800000.0
2008-12-12 17:21:00,1.5768,1.5772,1.57665,1.57685,229800000.0
2008-12-12 17:22:00,1.5769,1.57785,1.57675,1.57785,201400000.0
2008-12-12 17:23:00,1.57785,1.57795,1.57675,1.57715,263000000.0
2008-12-12 17:24:00,1.5772,1.5773,1.57705,1.5771,271000000.0
2008-12-12 17:25:00,1.57725,1.5775,1.5769,1.57695,277000000.0
2008-12-12 17:26:00,1.57695,1.5772,1.57645,1.57715,293000000.0
2008-12-12 17:27:00,1.5771,1.5773,1.5766,1.5771,253200000.0
2008-12-12 17:28:00,1.5771,1.57725,1.5762,1.57625,260100000.0
2008-12-12 17:29:00,1.57625,1.57635,1.57555,1.57555,286000000.0
2008-12-12 17:30:00,1.5757,1.5768,1.57525,1.57675,284200000.0
2008-12-12 17:31:00,1.57675,1.57705,1.5765,1.57685,226800000.0
2008-12-12 17:32:00,1.57675,1.57695,1.5767,1.5768,231200000.0
2008-12-12 17:33:00,1.5768,1.577,1.57675,1.57685,110600000.0
2008-12-12 17:34:00,1.57685,1.57685,1.57475,1.5748,269400000.0
2008-12-12 17:35:00,1.5749,1.5756,1.57455,1.57545,273000000.0
2008-12-12 17:36:00,1.5754,1.57585,1.5754,1.57565,293200000.0
2008-12-12 17:37:00,1.57565,1.5759,1.5755,1.5756,309600000.0
2008-12-12 17:38:00,1.57565,1.5757,1.57325,1.57325,338600000.0
2008-12-12 17:39:00,1.5732,1.57425,1.5732,1.57415,383600000.0
2008-12-12 17:40:00,1.57415,1.5744,1.57395,1.57435,239800000.0
2008-12-12 17:41:00,1.57435,1.575,1.57425,1.5746,284000000.0
2008-12-12 17:42:00,1.5747,1.57565,1.5747,1.57545,313000000.0
2008-12-12 17:43:00,1.57545,1.57595,1.57545,1.5757,264600000.0
2008-12-12 17:44:00,1.5757,1.57675,1.5757,1.57665,198400000.0
2008-12-12 17:45:00,1.5767,1.5768,1.57605,1.57605,309200000.0
2008-12-12 17:46:00,1.57605,1.5762,1.5757,1.576,226200000.0
2008-12-12 17:47:00,1.576,1.57615,1.57565,1.5758,238200000.0
2008-12-12 17:48:00,1.5758,1.5764,1.57555,1.57605,232600000.0
2008-12-12 17:49:00,1.5761,1.57645,1.57515,1.57585,304400000.0
2008-12-12 17:50:00,1.57585,1.5768,1.57585,1.5768,206200000.0
2008-12-12 17:51:00,1.5768,1.5769,1.576,1.576,350600000.0
2008-12-12 17:52:00,1.576,1.57645,1.57575,1.57635,288400000.0
2008-12-12 17:53:00,1.5764,1.5768,1.57625,1.5766,312000000.0
2008-12-12 17:54:00,1.5766,1.57685,1.5762,1.57685,288400000.0
2008-12-12 17:55:00,1.57685,1.57765,1.57685,1.57685,293200000.0
2008-12-12 17:56:00,1.57685,1.57685,1.5754,1.57585,328000000.0
2008-12-12 17:57:00,1.57585,1.57625,1.5754,1.57545,266400000.0
2008-12-12 17:58:00,1.57545,1.5757,1.5741,1.57515,313900000.0
2008-12-12 17:59:00,1.575,1.57545,1.5742,1.57425,329000000.0
2008-12-12 18:00:00,1.57425,1.5747,1.57415,1.57435,302300000.0
2008-12-12 18:01:00,1.57445,1.57465,1.5731,1.57395,345700000.0
2008-12-12 18:02:00,1.5737,1.57455,1.5737,1.57425,286200000.0
2008-12-12 18:03:00,1.5742,1.5745,1.5741,1.5741,288600000.0
2008-12-12 18:04:00,1.574,1.57405,1.57245,1.57315,346200000.0
2008-12-12 18:05:00,1.57315,1.5733,1.57205,1.5721,328000000.0
2008-12-12 18:06:00,1.5722,1.57265,1.5716,1.57255,251100000.0
2008-12-12 18:07:00,1.57255,1.57305,1.5725,1.57305,273200000.0
2008-12-12 18:08:00,1.57315,1.5736,1.5731,1.57325,267800000.0
2008-12-12 18:09:00,1.5733,1.5733,1.57275,1.57295,305400000.0
2008-12-12 18:10:00,1.573,1.5741,1.57285,1.57395,282400000.0
2008-12-12 18:11:00,1.574,1.57405,1.5737,1.57405,190800000.0
2008-12-12 18:12:00,1.57405,1.57405,1.57365,1.5737,128800000.0
2008-12-12 18:13:00,1.5737,1.5737,1.57285,1.5732,135600000.0
2008-12-12 18:14:00,1.5733,1.57385,1.57325,1.57335,235000000.0
2008-12-12 18:15:00,1.57335,1.57345,1.57315,1.57335,180200000.0
2008-12-12 18:16:00,1.57345,1.57365,1.57315,1.57315,167600000.0
2008-12-12 18:17:00,1.5733,1.574,1.57255,1.574,209000000.0
2008-12-12 18:18:00,1.57395,1.574,1.57355,1.5736,171000000.0
2008-12-12 18:19:00,1.5736,1.5736,1.57285,1.573,403799999.0
2008-12-12 18:20:00,1.57305,1.5731,1.57225,1.5724,278800001.0
2008-12-12 18:21:00,1.5724,1.5734,1.5723,1.5731,175200000.0
2008-12-12 18:22:00,1.5731,1.57385,1.5731,1.57355,146000000.0
2008-12-12 18:23:00,1.5735,1.5735,1.57245,1.5732,249200001.0
2008-12-12 18:24:00,1.5732,1.5736,1.57315,1.5734,171000000.0
2008-12-12 18:25:00,1.57335,1.5736,1.5732,1.5735,161000000.0
2008-12-12 18:26:00,1.5735,1.5742,1.57345,1.57415,132800000.0
2008-12-12 18:27:00,1.57415,1.5743,1.5738,1.57395,169400000.0
2008-12-12 18:28:00,1.57395,1.574,1.5735,1.5735,187000000.0
2008-12-12 18:29:00,1.57345,1.5738,1.57345,1.57375,217000000.0
2008-12-12 18:30:00,1.5738,1.57395,1.5727,1.57305,216000000.0
2008-12-12 18:31:00,1.57305,1.57305,1.57235,1.57245,237800000.0
2008-12-12 18:32:00,1.57245,1.573,1.5724,1.57265,149200000.0
2008-12-12 18:33:00,1.5727,1.57275,1.57265,1.57265,228400000.0
2008-12-12 18:34:00,1.57265,1.5727,1.57245,1.5725,219400000.0
2008-12-12 18:35:00,1.57245,1.5734,1.57235,1.5729,183800000.0
2008-12-12 18:36:00,1.5729,1.57305,1.5725,1.57265,220400000.0
2008-12-12 18:37:00,1.57265,1.5728,1.57235,1.5726,236000000.0
2008-12-12 18:38:00,1.5726,1.57265,1.5722,1.57225,229000000.0
2008-12-12 18:39:00,1.57225,1.573,1.57225,1.5729,198600000.0
2008-12-12 18:40:00,1.57295,1.57355,1.5726,1.57305,262200000.0
2008-12-12 18:41:00,1.57305,1.57395,1.573,1.5733,145800000.0
2008-12-12 18:42:00,1.57325,1.5741,1.57325,1.57355,142800000.0
2008-12-12 18:43:00,1.5735,1.5735,1.5729,1.57305,165400001.0
2008-12-12 18:44:00,1.57305,1.57325,1.57285,1.5731,176400000.0
2008-12-12 18:45:00,1.5731,1.5733,1.57295,1.5733,149600000.0
2008-12-12 18:46:00,1.5733,1.57375,1.5733,1.57375,141400000.0
2008-12-12 18:47:00,1.57375,1.57375,1.5734,1.5734,99800000.0
2008-12-12 18:48:00,1.5736,1.5736,1.5729,1.5729,128400000.0
2008-12-12 18:49:00,1.5729,1.5735,1.57285,1.5735,166600000.0
2008-12-12 18:50:00,1.57355,1.57405,1.5734,1.57395,179400000.0
2008-12-12 18:51:00,1.57395,1.5741,1.57345,1.5739,267400000.0
2008-12-12 18:52:00,1.5738,1.57405,1.5732,1.57345,205600000.0
2008-12-12 18:53:00,1.5734,1.5743,1.5732,1.5742,147000000.0
2008-12-12 18:54:00,1.5742,1.57435,1.5739,1.57425,210400000.0
2008-12-12 18:55:00,1.57435,1.57455,1.57425,1.5744,211200000.0
2008-12-12 18:56:00,1.5745,1.57475,1.57435,1.57435,236800000.0
2008-12-12 18:57:00,1.57435,1.5745,1.5741,1.5745,195400001.0
2008-12-12 18:58:00,1.57455,1.5748,1.5745,1.57465,173800000.0
2008-12-12 18:59:00,1.5746,1.57485,1.5744,1.5745,297600000.0
2008-12-12 19:00:00,1.5745,1.5749,1.5741,1.5746,198200000.0
2008-12-12 19:01:00,1.57455,1.5748,1.5744,1.57465,95000000.0
2008-12-12 19:02:00,1.5746,1.57475,1.5741,1.57465,115400000.0
2008-12-12 19:03:00,1.5747,1.5747,1.57415,1.5742,143400000.0
2008-12-12 19:04:00,1.5742,1.5746,1.574,1.5741,94400000.0
2008-12-12 19:05:00,1.5741,1.57495,1.5741,1.57445,117200000.0
2008-12-12 19:06:00,1.5743,1.57445,1.5738,1.5742,153000000.0
2008-12-12 19:07:00,1.5745,1.5746,1.5739,1.5741,215500000.0
2008-12-12 19:08:00,1.574,1.57425,1.57385,1.5742,246600000.0
2008-12-12 19:09:00,1.5741,1.5744,1.57405,1.57425,120200000.0
2008-12-12 19:10:00,1.57425,1.5748,1.57405,1.5746,152200000.0
2008-12-12 19:11:00,1.57435,1.57465,1.57395,1.57405,103600000.0
2008-12-12 19:12:00,1.5742,1.5747,1.5738,1.5744,165800000.0
2008-12-12 19:13:00,1.5744,1.5747,1.57415,1.57415,98600000.0
2008-12-12 19:14:00,1.5742,1.5742,1.57375,1.57385,95400000.0
2008-12-12 19:15:00,1.57395,1.5741,1.57365,1.57375,93600000.0
2008-12-12 19:16:00,1.5737,1.5743,1.5737,1.5741,98200000.0
2008-12-12 19:17:00,1.57415,1.57415,1.5739,1.574,106000000.0
2008-12-12 19:18:00,1.574,1.5743,1.57395,1.5741,112200000.0
2008-12-12 19:19:00,1.574,1.5747,1.574,1.5746,90800000.0
2008-12-12 19:20:00,1.5747,1.57485,1.5744,1.5746,92200000.0
2008-12-12 19:21:00,1.5746,1.57465,1.5742,1.5742,65400000.0
2008-12-12 19:22:00,1.57415,1.57455,1.57415,1.5745,31600000.0
2008-12-12 19:23:00,1.5745,1.57455,1.57395,1.57405,87800000.0
2008-12-12 19:24:00,1.57405,1.57465,1.57395,1.5741,126400000.0
2008-12-12 19:25:00,1.5741,1.57425,1.57355,1.574,165400000.0
2008-12-12 19:26:00,1.57395,1.574,1.57385,1.57385,143800000.0
2008-12-12 19:27:00,1.57375,1.574,1.57365,1.57365,135800000.0
2008-12-12 19:28:00,1.57365,1.57375,1.57295,1.57295,139200000.0
2008-12-12 19:29:00,1.573,1.5731,1.57295,1.57305,40800000.0
2008-12-12 19:30:00,1.5731,1.57325,1.5727,1.57285,100600000.0
2008-12-12 19:31:00,1.57285,1.5729,1.5726,1.5727,61400000.0
2008-12-12 19:32:00,1.57285,1.5735,1.57285,1.57325,115800000.0
2008-12-12 19:33:00,1.5733,1.57475,1.57325,1.57475,47200000.0
2008-12-12 19:34:00,1.5746,1.57465,1.57445,1.57455,37200000.0
2008-12-12 19:35:00,1.5745,1.5748,1.57405,1.5746,96800000.0
2008-12-12 19:36:00,1.57465,1.5759,1.5746,1.57545,154000000.0
2008-12-12 19:37:00,1.57545,1.5757,1.57475,1.5753,207400000.0
2008-12-12 19:38:00,1.57535,1.5758,1.57405,1.5742,119600000.0
2008-12-12 19:39:00,1.5743,1.5749,1.5738,1.57395,69400000.0
2008-12-12 19:40:00,1.5739,1.5739,1.5731,1.5733,118200000.0
2008-12-12 19:41:00,1.5733,1.5738,1.5729,1.5738,116400000.0
2008-12-12 19:42:00,1.5738,1.5746,1.57375,1.57455,110200000.0
2008-12-12 19:43:00,1.57455,1.5748,1.57405,1.5742,79600000.0
2008-12-12 19:44:00,1.5742,1.57565,1.57415,1.57565,136000000.0
2008-12-12 19:45:00,1.57565,1.57565,1.5747,1.5749,71200000.0
2008-12-12 19:46:00,1.5749,1.5751,1.57445,1.5745,115200000.0
2008-12-12 19:47:00,1.5745,1.5748,1.5739,1.5739,94000000.0
2008-12-12 19:48:00,1.5739,1.5746,1.5733,1.57445,148000000.0
2008-12-12 19:49:00,1.5746,1.57495,1.57425,1.57475,171500000.0
2008-12-12 19:50:00,1.57475,1.57485,1.5745,1.57465,88000000.0
2008-12-12 19:51:00,1.57465,1.5749,1.57445,1.57455,67600000.0
2008-12-12 19:52:00,1.57455,1.57455,1.57375,1.57385,114200000.0
2008-12-12 19:53:00,1.57385,1.5746,1.5738,1.5746,183400000.0
2008-12-12 19:54:00,1.5746,1.5746,1.57395,1.5745,167000000.0
2008-12-12 19:55:00,1.5745,1.575,1.5745,1.5748,61400000.0
2008-12-12 19:56:00,1.57485,1.5755,1.5745,1.5755,81400000.0
2008-12-12 19:57:00,1.57555,1.57555,1.575,1.57515,136400000.0
2008-12-12 19:58:00,1.5752,1.57545,1.5751,1.5751,61800000.0
2008-12-12 19:59:00,1.575,1.5752,1.57485,1.57485,57800000.0
2008-12-12 20:00:00,1.5749,1.57535,1.5747,1.5748,108600000.0
2008-12-12 20:01:00,1.57475,1.5748,1.5746,1.5747,90600000.0
2008-12-12 20:02:00,1.57475,1.57475,1.5745,1.5747,17600000.0
2008-12-12 20:03:00,1.57465,1.5748,1.57445,1.57465,39000000.0
2008-12-12 20:04:00,1.57465,1.57465,1.57455,1.57455,17400000.0
2008-12-12 20:05:00,1.57455,1.5748,1.5745,1.5748,55000000.0
2008-12-12 20:06:00,1.57465,1.5748,1.57465,1.57465,50200000.0
2008-12-12 20:07:00,1.57465,1.5747,1.5744,1.5745,57600000.0
2008-12-12 20:08:00,1.57445,1.5745,1.57415,1.5742,80000000.0
2008-12-12 20:09:00,1.5743,1.57545,1.5742,1.57545,100800000.0
2008-12-12 20:10:00,1.5754,1.57545,1.57365,1.5743,135400000.0
2008-12-12 20:11:00,1.57425,1.57455,1.57365,1.5742,133400000.0
2008-12-12 20:12:00,1.57425,1.5743,1.57385,1.57385,116400000.0
2008-12-12 20:13:00,1.57395,1.5742,1.57375,1.5739,24800000.0
2008-12-12 20:14:00,1.57385,1.574,1.5738,1.57385,26800000.0
2008-12-12 20:15:00,1.5738,1.5742,1.57375,1.5741,31000000.0
2008-12-12 20:16:00,1.57415,1.57415,1.57355,1.5737,125800000.0
2008-12-12 20:17:00,1.5737,1.5738,1.57355,1.57365,91200000.0
2008-12-12 20:18:00,1.5736,1.5736,1.57275,1.57305,81800000.0
2008-12-12 20:19:00,1.57305,1.57305,1.57265,1.57275,56800000.0
2008-12-12 20:20:00,1.57275,1.57295,1.57255,1.5728,114200000.0
2008-12-12 20:21:00,1.57285,1.5732,1.57275,1.57285,72200000.0
2008-12-12 20:22:00,1.5729,1.573,1.57265,1.57265,77400000.0
2008-12-12 20:23:00,1.57265,1.57285,1.57265,1.57285,43000000.0
2008-12-12 20:24:00,1.5728,1.57305,1.5728,1.5728,69400000.0
2008-12-12 20:25:00,1.57275,1.573,1.57275,1.57285,72800000.0
2008-12-12 20:26:00,1.57295,1.57295,1.57285,1.57285,13200000.0
2008-12-12 20:27:00,1.57275,1.5729,1.57265,1.5729,50600000.0
2008-12-12 20:28:00,1.57285,1.57305,1.5722,1.5726,121000000.0
2008-12-12 20:29:00,1.57265,1.5729,1.5726,1.57265,107200000.0
2008-12-12 20:30:00,1.5726,1.5727,1.5725,1.5726,80800000.0
2008-12-12 20:31:00,1.5726,1.5728,1.5726,1.5728,75800000.0
2008-12-12 20:32:00,1.5728,1.5728,1.57265,1.57265,34800000.0
2008-12-12 20:33:00,1.5727,1.5727,1.57265,1.57265,5000000.0
2008-12-12 20:34:00,1.5727,1.5727,1.57245,1.5726,21800000.0
2008-12-12 20:35:00,1.57235,1.5726,1.57225,1.5723,77400000.0
2008-12-12 20:36:00,1.5723,1.57255,1.57185,1.57215,118200000.0
2008-12-12 20:37:00,1.5721,1.5727,1.5721,1.57265,49000000.0
2008-12-12 20:38:00,1.5726,1.57315,1.5725,1.5729,60000000.0
2008-12-12 20:39:00,1.57295,1.57295,1.57275,1.57275,45000000.0
2008-12-12 20:40:00,1.5727,1.57335,1.5727,1.57325,150000000.0
2008-12-12 20:41:00,1.57315,1.57335,1.573,1.5732,129800000.0
2008-12-12 20:42:00,1.57315,1.5734,1.57265,1.57335,120200000.0
2008-12-12 20:43:00,1.57335,1.57335,1.57255,1.5726,166800000.0
2008-12-12 20:44:00,1.5726,1.5729,1.5723,1.5725,134600000.0
2008-12-12 20:45:00,1.57255,1.5728,1.5725,1.57265,45600000.0
2008-12-12 20:46:00,1.5727,1.5729,1.5726,1.5727,204600000.0
2008-12-12 20:47:00,1.5727,1.57335,1.57255,1.57335,126400000.0
2008-12-12 20:48:00,1.57335,1.57335,1.5728,1.5728,107400000.0
2008-12-12 20:49:00,1.57285,1.57315,1.5728,1.57315,55400000.0
2008-12-12 20:50:00,1.57305,1.57325,1.57265,1.57265,87400000.0
2008-12-12 20:51:00,1.5726,1.57265,1.57235,1.57235,64000000.0
2008-12-12 20:52:00,1.57235,1.57275,1.57215,1.57215,94800000.0
2008-12-12 20:53:00,1.57215,1.57225,1.5721,1.5722,52400000.0
2008-12-12 20:54:00,1.5722,1.57255,1.57215,1.57255,70400000.0
2008-12-12 20:55:00,1.57255,1.573,1.57255,1.573,43200000.0
2008-12-12 20:56:00,1.57295,1.573,1.57225,1.57225,99200000.0
2008-12-12 20:57:00,1.57235,1.5725,1.5723,1.5724,38000000.0
2008-12-12 20:58:00,1.57245,1.5732,1.5724,1.573,96800000.0
2008-12-12 20:59:00,1.5731,1.57315,1.57275,1.5729,54400000.0
2008-12-12 21:00:00,1.5729,1.5733,1.5729,1.5733,58600000.0
2008-12-12 21:01:00,1.5733,1.5734,1.5728,1.57305,81200000.0
2008-12-12 21:02:00,1.5729,1.57295,1.5728,1.5729,32200000.0
2008-12-12 21:03:00,1.57285,1.57305,1.5728,1.573,39400000.0
2008-12-12 21:04:00,1.5731,1.5734,1.5731,1.5733,116400000.0
2008-12-12 21:05:00,1.57325,1.5737,1.57325,1.57335,113200000.0
2008-12-12 21:06:00,1.57345,1.57385,1.57345,1.5736,67800000.0
2008-12-12 21:07:00,1.57365,1.57385,1.5734,1.57355,102200000.0
2008-12-12 21:08:00,1.57355,1.57355,1.57295,1.5732,70600000.0
2008-12-12 21:09:00,1.57305,1.57325,1.57295,1.5732,41000000.0
2008-12-12 21:10:00,1.5733,1.5736,1.57325,1.57355,54600000.0
2008-12-12 21:11:00,1.5736,1.5736,1.5731,1.5734,63000000.0
2008-12-12 21:12:00,1.57335,1.57385,1.5733,1.57385,54000000.0
2008-12-12 21:13:00,1.5737,1.57385,1.5735,1.5737,73400000.0
2008-12-12 21:14:00,1.5737,1.57375,1.5734,1.5736,86400000.0
2008-12-12 21:15:00,1.5737,1.5738,1.5736,1.57365,44800000.0
2008-12-12 21:16:00,1.5737,1.57385,1.57335,1.5735,35800000.0
2008-12-12 21:17:00,1.5736,1.57405,1.5736,1.57385,191200000.0
2008-12-12 21:18:00,1.5739,1.574,1.5736,1.5737,75800000.0
2008-12-12 21:19:00,1.5737,1.574,1.5732,1.57345,83400000.0
2008-12-12 21:20:00,1.57345,1.574,1.5731,1.5739,87000000.0
2008-12-12 21:21:00,1.5738,1.57385,1.57345,1.57355,167000000.0
2008-12-12 21:22:00,1.5734,1.5734,1.5731,1.57315,165000000.0
2008-12-12 21:23:00,1.5732,1.57365,1.57315,1.5734,102800000.0
2008-12-12 21:24:00,1.5734,1.5738,1.5734,1.5738,91200000.0
2008-12-12 21:25:00,1.57375,1.57415,1.57375,1.5738,100400000.0
2008-12-12 21:26:00,1.57385,1.57385,1.5735,1.57355,126800000.0
2008-12-12 21:27:00,1.5736,1.5738,1.5735,1.57365,131400000.0
2008-12-12 21:28:00,1.5736,1.57385,1.5736,1.5738,70200000.0
2008-12-12 21:29:00,1.5738,1.57555,1.5738,1.57505,165600000.0
2008-12-12 21:30:00,1.575,1.575,1.5738,1.5742,113400000.0
2008-12-12 21:31:00,1.57425,1.57425,1.5734,1.5735,76000000.0
2008-12-12 21:32:00,1.57355,1.57355,1.5725,1.57325,114800000.0
2008-12-12 21:33:00,1.57325,1.57395,1.57325,1.57385,92600000.0
2008-12-12 21:34:00,1.57395,1.57435,1.57395,1.5741,62200000.0
2008-12-12 21:35:00,1.5741,1.57475,1.57375,1.57465,99400000.0
2008-12-12 21:36:00,1.5746,1.5747,1.57395,1.57455,101400000.0
2008-12-12 21:37:00,1.5746,1.5747,1.5735,1.5738,98000000.0
2008-12-12 21:38:00,1.5737,1.5744,1.57365,1.5744,90800000.0
2008-12-12 21:39:00,1.57425,1.5749,1.57415,1.57475,160800000.0
2008-12-12 21:40:00,1.57475,1.57475,1.57335,1.57385,69600000.0
2008-12-12 21:41:00,1.5739,1.57435,1.5739,1.5741,88600000.0
2008-12-12 21:42:00,1.57415,1.5742,1.5741,1.5741,70600000.0
2008-12-12 21:43:00,1.5741,1.5744,1.5739,1.5743,78800000.0
2008-12-12 21:44:00,1.5742,1.5742,1.5737,1.57405,92200000.0
2008-12-12 21:45:00,1.57395,1.5742,1.5734,1.57345,118200000.0
2008-12-12 21:46:00,1.5735,1.5735,1.57295,1.57325,75000000.0
2008-12-12 21:47:00,1.57325,1.5737,1.57305,1.5732,88800000.0
2008-12-12 21:48:00,1.5732,1.57325,1.57315,1.57325,26200000.0
2008-12-12 21:49:00,1.57325,1.5741,1.57325,1.57395,81000000.0
2008-12-12 21:50:00,1.574,1.57435,1.5739,1.5742,91200000.0
2008-12-12 21:51:00,1.5742,1.5742,1.57405,1.57415,88000000.0
2008-12-12 21:52:00,1.5742,1.57435,1.5741,1.57415,104000000.0
2008-12-12 21:53:00,1.5742,1.57425,1.5738,1.5739,64400000.0
2008-12-12 21:54:00,1.57385,1.5742,1.57375,1.57375,137000000.0
2008-12-12 21:55:00,1.5735,1.574,1.57335,1.57385,115600000.0
2008-12-12 21:56:00,1.57385,1.57385,1.5736,1.5736,53200000.0
2008-12-12 21:57:00,1.5736,1.57365,1.57325,1.5734,108800000.0
2008-12-12 21:58:00,1.57355,1.57365,1.573,1.57315,120200000.0
2008-12-12 21:59:00,1.57315,1.5734,1.57295,1.57295,45200000.0
2008-12-12 22:00:00,1.57295,1.57355,1.57295,1.57345,100400000.0
2008-12-12 22:01:00,1.57345,1.57365,1.57335,1.57345,35200000.0
2008-12-12 22:02:00,1.57345,1.5738,1.5732,1.57335,139000000.0
2008-12-12 22:03:00,1.57325,1.57345,1.573,1.57345,72400000.0
2008-12-12 22:04:00,1.5734,1.5736,1.57315,1.5736,49400000.0
2008-12-12 22:05:00,1.5736,1.57365,1.57345,1.57345,15000000.0
2008-12-12 22:06:00,1.57345,1.57355,1.57345,1.57345,37400000.0
2008-12-12 22:07:00,1.57355,1.5737,1.5733,1.5734,93600000.0
2008-12-12 22:08:00,1.57335,1.5734,1.57315,1.57315,28800000.0
2008-12-12 22:09:00,1.57325,1.5739,1.57315,1.5739,32200000.0
2008-12-12 22:10:00,1.57395,1.5742,1.5736,1.5738,32600000.0
2008-12-12 22:11:00,1.5737,1.5739,1.57365,1.5739,83200000.0
2008-12-12 22:12:00,1.5739,1.574,1.5739,1.574,52600000.0
2008-12-12 22:13:00,1.57395,1.574,1.57365,1.5738,92200000.0
2008-12-12 22:14:00,1.5739,1.57415,1.5739,1.5741,38600000.0
2008-12-12 22:15:00,1.5741,1.5742,1.57395,1.574,45400000.0
2008-12-12 22:16:00,1.574,1.57415,1.57355,1.57355,80600000.0
2008-12-12 22:17:00,1.5737,1.57375,1.57275,1.57275,67400000.0
2008-12-12 22:18:00,1.5728,1.57305,1.57275,1.57295,27200000.0
2008-12-12 22:19:00,1.57295,1.5734,1.5712,1.5712,175000000.0
2008-12-12 22:20:00,1.5713,1.57175,1.57115,1.57175,80600000.0
2008-12-12 22:21:00,1.57195,1.5721,1.5711,1.57155,82600000.0
2008-12-12 22:22:00,1.57155,1.5722,1.57145,1.5722,47200000.0
2008-12-12 22:23:00,1.57225,1.5725,1.57195,1.5723,60800000.0
2008-12-12 22:24:00,1.57235,1.5732,1.5722,1.5728,56000000.0
2008-12-12 22:25:00,1.57285,1.57335,1.5722,1.57325,89200000.0
2008-12-12 22:26:00,1.57325,1.5734,1.5727,1.5728,76400000.0
2008-12-12 22:27:00,1.57285,1.57305,1.57285,1.573,26200000.0
2008-12-12 22:28:00,1.57305,1.57325,1.573,1.57325,19000000.0
2008-12-12 22:29:00,1.57325,1.57325,1.57295,1.57305,23000000.0
2008-12-12 22:30:00,1.57305,1.5733,1.57305,1.5732,21400000.0
2008-12-12 22:31:00,1.5732,1.5732,1.57295,1.57315,31000000.0
2008-12-12 22:32:00,1.57315,1.5732,1.5731,1.57315,20200000.0
2008-12-12 22:33:00,1.57315,1.5733,1.57285,1.57315,83400000.0
2008-12-12 22:34:00,1.57315,1.57345,1.5731,1.5732,31600000.0
2008-12-12 22:35:00,1.5732,1.5732,1.57315,1.57315,25800000.0
2008-12-12 22:36:00,1.57315,1.5732,1.5731,1.5732,31800000.0
2008-12-12 22:37:00,1.5732,1.5733,1.57315,1.5733,57400000.0
2008-12-12 22:38:00,1.57335,1.57335,1.5733,1.5733,2000000.0
2008-12-12 22:39:00,1.57335,1.57335,1.57315,1.57315,16000000.0
2008-12-12 22:40:00,1.5732,1.57325,1.57305,1.5731,31600000.0
2008-12-12 22:41:00,1.5731,1.5732,1.573,1.5732,22400000.0
2008-12-12 22:42:00,1.5732,1.57325,1.57315,1.57325,8200000.0
2008-12-12 22:43:00,1.57325,1.57355,1.57325,1.57355,23000000.0
2008-12-12 22:44:00,1.5736,1.57365,1.5733,1.5733,18400000.0
2008-12-12 22:45:00,1.5733,1.5734,1.57325,1.57335,17200000.0
2008-12-12 22:46:00,1.57335,1.57345,1.5733,1.5734,20000000.0
2008-12-12 22:47:00,1.57335,1.57335,1.5728,1.5728,6400000.0
2008-12-12 22:48:00,1.57285,1.5733,1.5728,1.5732,45600000.0
2008-12-12 22:49:00,1.57325,1.5736,1.57325,1.57355,28800000.0
2008-12-12 22:50:00,1.57355,1.5736,1.57345,1.5736,19800000.0
2008-12-12 22:51:00,1.5736,1.5736,1.5735,1.5735,22400000.0
2008-12-12 22:52:00,1.5735,1.57355,1.5734,1.5735,102400000.0
2008-12-12 22:53:00,1.57355,1.5741,1.5735,1.57395,127800000.0
2008-12-12 22:54:00,1.57385,1.57395,1.5736,1.5736,23800000.0
2008-12-12 22:55:00,1.5737,1.5737,1.5734,1.57355,68200000.0
2008-12-12 22:56:00,1.5737,1.5739,1.5737,1.5739,14000000.0
2008-12-12 22:57:00,1.5739,1.5739,1.57335,1.57355,78800000.0
2008-12-12 22:58:00,1.5737,1.5742,1.5735,1.5736,112400000.0
2008-12-12 22:59:00,1.5736,1.57395,1.5735,1.5737,76000000.0
2008-12-12 23:00:00,1.5737,1.5743,1.5735,1.57405,66600000.0
2008-12-12 23:01:00,1.574,1.57425,1.574,1.5742,24000000.0
2008-12-12 23:02:00,1.57415,1.57445,1.57415,1.57425,65800000.0
2008-12-12 23:03:00,1.57425,1.57445,1.57425,1.57445,26400000.0
2008-12-12 23:04:00,1.57445,1.5752,1.5743,1.57505,68800000.0
2008-12-12 23:05:00,1.57505,1.5753,1.5748,1.57515,45800000.0
2008-12-12 23:06:00,1.57505,1.57525,1.57445,1.57465,53000000.0
2008-12-12 23:07:00,1.57465,1.57475,1.57445,1.5745,24600000.0
2008-12-12 23:08:00,1.5745,1.57455,1.5744,1.5744,16400000.0
2008-12-12 23:09:00,1.5744,1.5744,1.57405,1.5743,27800000.0
2008-12-12 23:10:00,1.5744,1.57535,1.5744,1.57535,47200000.0
2008-12-12 23:11:00,1.57535,1.57545,1.5753,1.5754,55400000.0
2008-12-12 23:12:00,1.5754,1.5754,1.57525,1.57535,39600000.0
2008-12-12 23:13:00,1.57545,1.57545,1.57535,1.57545,18800000.0
2008-12-12 23:14:00,1.57545,1.57565,1.57545,1.57555,29400000.0
2008-12-12 23:15:00,1.5756,1.57565,1.5755,1.57555,28400000.0
2008-12-12 23:16:00,1.57545,1.57545,1.5754,1.57545,16400000.0
2008-12-12 23:17:00,1.5755,1.5755,1.5754,1.5754,35400000.0
2008-12-12 23:18:00,1.5754,1.57545,1.57525,1.57535,15400000.0
2008-12-12 23:19:00,1.57535,1.57535,1.57475,1.57515,66800000.0
2008-12-12 23:20:00,1.5751,1.57545,1.5751,1.57545,21400000.0
2008-12-12 23:21:00,1.5755,1.5758,1.5755,1.57565,23800000.0
2008-12-12 23:22:00,1.5756,1.5757,1.57525,1.5756,18200000.0
2008-12-12 23:23:00,1.57565,1.5759,1.5755,1.5759,23000000.0
2008-12-12 23:24:00,1.576,1.576,1.5757,1.576,12000000.0
2008-12-12 23:25:00,1.57605,1.57605,1.576,1.57605,4000000.0
2008-12-12 23:26:00,1.57595,1.57605,1.57595,1.57605,9000000.0
2008-12-12 23:27:00,1.57605,1.5762,1.5758,1.5759,46800000.0
2008-12-12 23:28:00,1.57585,1.5759,1.5758,1.5758,48000000.0
2008-12-12 23:29:00,1.57595,1.5761,1.5758,1.57605,21000000.0
2008-12-12 23:30:00,1.5761,1.5762,1.57595,1.57615,14000000.0
2008-12-12 23:31:00,1.57615,1.57645,1.57595,1.576,18600000.0
2008-12-12 23:32:00,1.57595,1.57595,1.5758,1.5759,19400000.0
2008-12-12 23:33:00,1.5753,1.5756,1.5753,1.5755,6200000.0
2008-12-12 23:34:00,1.57555,1.57615,1.57545,1.57545,29000000.0
2008-12-12 23:35:00,1.5754,1.5754,1.5744,1.5748,120700000.0
2008-12-12 23:36:00,1.57495,1.5752,1.57475,1.5752,59000000.0
2008-12-12 23:37:00,1.57485,1.5752,1.57465,1.5752,95700000.0
2008-12-12 23:38:00,1.5752,1.5752,1.57475,1.5752,27200000.0
2008-12-12 23:39:00,1.5751,1.5752,1.57505,1.5752,41200000.0
2008-12-12 23:40:00,1.5752,1.5752,1.5752,1.5752,16000000.0
2008-12-12 23:41:00,1.5752,1.5752,1.5752,1.5752,3200000.0
2008-12-12 23:42:00,1.5752,1.57525,1.5752,1.57525,7400000.0
2008-12-12 23:43:00,1.57525,1.57525,1.5752,1.5752,33200000.0
2008-12-12 23:44:00,1.5752,1.5752,1.5752,1.5752,9600000.0
2008-12-12 23:45:00,1.5752,1.57585,1.5752,1.5757,41200000.0
2008-12-12 23:46:00,1.57555,1.57565,1.5755,1.57565,11800000.0
2008-12-12 23:47:00,1.5757,1.5757,1.5756,1.5756,6800000.0
2008-12-12 23:48:00,1.57555,1.57555,1.5755,1.5755,14600000.0
2008-12-12 23:49:00,1.5755,1.5756,1.5755,1.5756,2000000.0
2008-12-12 23:50:00,1.5756,1.5756,1.57555,1.57555,3000000.0
2008-12-12 23:51:00,1.5756,1.57565,1.57495,1.57555,14200000.0
2008-12-12 23:52:00,1.57555,1.5757,1.5753,1.5755,28000000.0
2008-12-12 23:53:00,1.57545,1.57555,1.57545,1.57555,4000000.0
2008-12-12 23:54:00,1.5755,1.5757,1.5754,1.5756,11000000.0
2008-12-12 23:55:00,1.57555,1.576,1.57505,1.5752,14000000.0
2008-12-12 23:56:00,1.5753,1.57545,1.57435,1.5751,11200000.0
2008-12-12 23:57:00,1.5751,1.5751,1.57425,1.575,32000000.0
2008-12-12 23:58:00,1.57505,1.5752,1.5739,1.5739,16000000.0
2008-12-12 23:59:00,1.57395,1.574,1.5733,1.5733,12000000.0
2008-12-15 00:00:00,1.57265,1.57277,1.57255,1.57269,194800000.0
2008-12-15 00:01:00,1.57205,1.57305,1.57205,1.57305,6800000.0
2008-12-15 00:02:00,1.57295,1.5732,1.57285,1.5732,4000000.0
2008-12-15 00:03:00,1.57325,1.5733,1.5732,1.57325,6000000.0
2008-12-15 00:04:00,1.5732,1.5732,1.5729,1.573,7200000.0
2008-12-15 00:05:00,1.57315,1.57315,1.57295,1.573,7000000.0
2008-12-15 00:06:00,1.5731,1.5731,1.5731,1.5731,1000000.0
2008-12-15 00:07:00,1.57315,1.5734,1.57305,1.5731,19600000.0
2008-12-15 00:08:00,1.57325,1.5735,1.57305,1.5735,56400000.0
2008-12-15 00:09:00,1.5736,1.5736,1.5731,1.5731,31000000.0
2008-12-15 00:10:00,1.5732,1.5736,1.5732,1.5736,18200000.0
2008-12-15 00:11:00,1.57355,1.57355,1.57355,1.57355,1000000.0
2008-12-15 00:12:00,1.5735,1.5739,1.57345,1.57345,44800000.0
2008-12-15 00:13:00,1.57345,1.57365,1.57335,1.57365,32600000.0
2008-12-15 00:14:00,1.5737,1.5737,1.57315,1.5733,49000000.0
2008-12-15 00:15:00,1.5734,1.5734,1.57335,1.57335,3600000.0
2008-12-15 00:16:00,1.57313,1.57317,1.57295,1.57308,19800000.0
2008-12-15 00:17:00,1.57311,1.57321,1.573,1.573,36400000.0
2008-12-15 00:18:00,1.57325,1.57325,1.57325,1.57325,1800000.0
2008-12-15 00:19:00,1.57315,1.57315,1.57315,1.57315,4000000.0
2008-12-15 00:20:00,1.57315,1.57315,1.5731,1.5731,3600000.0
2008-12-15 00:21:00,1.57315,1.57315,1.57315,1.57315,5400000.0
2008-12-15 00:22:00,1.57315,1.57315,1.57315,1.57315,7200000.0
2008-12-15 00:23:00,1.57309,1.57314,1.57284,1.57288,18600000.0
2008-12-15 00:24:00,1.57315,1.57315,1.57315,1.57315,7600000.0
2008-12-15 00:25:00,1.57302,1.57337,1.57302,1.57312,41799999.0
2008-12-15 00:26:00,1.57315,1.57315,1.57315,1.57315,15600000.0
2008-12-15 00:27:00,1.57315,1.57315,1.57315,1.57315,8000000.0
2008-12-15 00:28:00,1.57294,1.57326,1.57294,1.57322,18400000.0
2008-12-15 00:29:00,1.5732,1.5732,1.573,1.573,15000000.0
2008-12-15 00:30:00,1.57305,1.57305,1.57305,1.57305,2000000.0
2008-12-15 00:31:00,1.5727,1.5727,1.5727,1.5727,1600000.0
2008-12-15 00:32:00,1.57295,1.57315,1.57295,1.57305,21000000.0
2008-12-15 00:33:00,1.57305,1.57315,1.5729,1.57305,29000000.0
2008-12-15 00:34:00,1.57315,1.57315,1.57315,1.57315,1800000.0
2008-12-15 00:35:00,1.57315,1.57315,1.57315,1.57315,3600000.0
2008-12-15 00:36:00,1.57315,1.57325,1.57315,1.57315,25200000.0
2008-12-15 00:37:00,1.57327,1.57327,1.5731,1.57321,48000000.0
2008-12-15 00:38:00,1.57315,1.57315,1.57315,1.57315,11800000.0
2008-12-15 00:39:00,1.57315,1.5732,1.57315,1.5732,31400000.0
2008-12-15 00:40:00,1.5732,1.5732,1.57315,1.5732,12400000.0
2008-12-15 00:41:00,1.57305,1.5731,1.57295,1.57305,9000000.0
2008-12-15 00:42:00,1.57305,1.57315,1.57275,1.5728,15000000.0
2008-12-15 00:43:00,1.5728,1.5728,1.5728,1.5728,3200000.0
2008-12-15 00:44:00,1.5728,1.5728,1.5728,1.5728,8000000.0
2008-12-15 00:45:00,1.5728,1.5728,1.5728,1.5728,1600000.0
2008-12-15 00:46:00,1.57219,1.57262,1.57219,1.57233,30000000.0
2008-12-15 00:47:00,1.5728,1.5728,1.5728,1.5728,8000000.0
2008-12-15 00:48:00,1.5728,1.5728,1.57185,1.5725,105599996.0
2008-12-15 00:49:00,1.5725,1.5725,1.5722,1.5725,28000000.0
2008-12-15 00:50:00,1.57245,1.5725,1.5722,1.5725,14000000.0
2008-12-15 00:51:00,1.5725,1.5725,1.57205,1.57205,5400000.0
2008-12-15 00:52:00,1.57195,1.5721,1.5719,1.57195,30200000.0
2008-12-15 00:53:00,1.57195,1.57205,1.57195,1.57195,34000000.0
2008-12-15 00:54:00,1.57195,1.57195,1.57195,1.57195,3800000.0
2008-12-15 00:55:00,1.57195,1.5721,1.57195,1.57205,31600000.0
2008-12-15 00:56:00,1.5721,1.5721,1.57195,1.57195,35200000.0
2008-12-15 00:57:00,1.57195,1.57195,1.57195,1.57195,12600000.0
2008-12-15 00:58:00,1.57195,1.5721,1.57195,1.57195,47200000.0
2008-12-15 00:59:00,1.57205,1.57205,1.57195,1.57195,32800000.0
2008-12-15 01:00:00,1.57195,1.57195,1.57195,1.57195,16600000.0
2008-12-15 01:01:00,1.57195,1.57195,1.57195,1.57195,12600000.0
2008-12-15 01:02:00,1.57195,1.57225,1.57195,1.57225,18800000.0
2008-12-15 01:03:00,1.57225,1.57225,1.57225,1.57225,9000000.0
2008-12-15 01:04:00,1.57225,1.57225,1.57225,1.57225,19800000.0
2008-12-15 01:05:00,1.57225,1.57225,1.57225,1.57225,19800000.0
2008-12-15 01:06:00,1.57225,1.57225,1.57225,1.57225,51200000.0
2008-12-15 01:07:00,1.57225,1.57225,1.57225,1.57225,30400000.0
2008-12-15 01:08:00,1.57225,1.57225,1.57225,1.57225,57000000.0
2008-12-15 01:09:00,1.57225,1.57225,1.57225,1.57225,30400000.0
2008-12-15 01:10:00,1.57225,1.57225,1.57225,1.57225,68400000.0
2008-12-15 01:11:00,1.57225,1.57225,1.57225,1.57225,38000000.0
2008-12-15 01:12:00,1.57225,1.57225,1.57225,1.57225,7600000.0
2008-12-15 01:13:00,1.57225,1.57225,1.57225,1.57225,7600000.0
2008-12-15 01:14:00,1.57225,1.57225,1.57225,1.57225,7600000.0
2008-12-15 01:15:00,1.57225,1.5723,1.5722,1.5722,28000000.0
2008-12-15 01:16:00,1.5723,1.573,1.5718,1.5723,280900001.0
2008-12-15 01:17:00,1.5723,1.5723,1.57195,1.57195,118800000.0
2008-12-15 01:18:00,1.572,1.57295,1.5718,1.5726,192500000.0
2008-12-15 01:19:00,1.5726,1.5731,1.5722,1.57295,98200000.0
2008-12-15 01:20:00,1.57305,1.5741,1.57255,1.574,40400000.0
2008-12-15 01:21:00,1.57365,1.57425,1.57345,1.5738,72200000.0
2008-12-15 01:22:00,1.5737,1.5743,1.57365,1.5743,52600000.0
2008-12-15 01:23:00,1.5743,1.5745,1.57375,1.5739,142200000.0
2008-12-15 01:24:00,1.57385,1.57455,1.57375,1.57455,43600000.0
2008-12-15 01:25:00,1.5746,1.5754,1.5746,1.5749,131400000.0
2008-12-15 01:26:00,1.57495,1.57495,1.57425,1.57445,47200000.0
2008-12-15 01:27:00,1.5747,1.57485,1.5741,1.5741,34000000.0
2008-12-15 01:28:00,1.5741,1.5741,1.5737,1.5737,131200000.0
2008-12-15 01:29:00,1.5737,1.5741,1.5737,1.5739,148800000.0
2008-12-15 01:30:00,1.57385,1.57445,1.5738,1.57445,35000000.0
2008-12-15 01:31:00,1.5746,1.57465,1.57425,1.57425,37800000.0
2008-12-15 01:32:00,1.5743,1.5743,1.5735,1.57375,74800000.0
2008-12-15 01:33:00,1.57375,1.57375,1.5732,1.57335,43200000.0
2008-12-15 01:34:00,1.57335,1.57385,1.57335,1.57365,49000000.0
2008-12-15 01:35:00,1.5737,1.57385,1.5733,1.5735,30400000.0
2008-12-15 01:36:00,1.5735,1.57365,1.5733,1.57365,33000000.0
2008-12-15 01:37:00,1.5737,1.5741,1.57365,1.5741,51600000.0
2008-12-15 01:38:00,1.5742,1.5742,1.5736,1.5738,54800000.0
2008-12-15 01:39:00,1.5739,1.5742,1.57355,1.57395,72400000.0
2008-12-15 01:40:00,1.57395,1.57465,1.5736,1.5745,70200000.0
2008-12-15 01:41:00,1.5746,1.5746,1.57425,1.57425,14000000.0
2008-12-15 01:42:00,1.5741,1.5743,1.57405,1.57405,16000000.0
2008-12-15 01:43:00,1.5741,1.5752,1.5741,1.5751,47600000.0
2008-12-15 01:44:00,1.57515,1.57515,1.57375,1.57455,188200000.0
2008-12-15 01:45:00,1.57465,1.57485,1.57455,1.57485,55200000.0
2008-12-15 01:46:00,1.57495,1.5752,1.57495,1.57495,75400000.0
2008-12-15 01:47:00,1.57495,1.57535,1.57485,1.57495,98800000.0
2008-12-15 01:48:00,1.57485,1.57485,1.57435,1.57445,133600000.0
2008-12-15 01:49:00,1.57445,1.5749,1.5743,1.5746,60200000.0
2008-12-15 01:50:00,1.57465,1.5754,1.57455,1.5747,82000000.0
2008-12-15 01:51:00,1.5747,1.57565,1.57435,1.57525,174000000.0
2008-12-15 01:52:00,1.57525,1.57605,1.57525,1.57605,45800000.0
2008-12-15 01:53:00,1.5759,1.5767,1.5759,1.57655,70000000.0
2008-12-15 01:54:00,1.5767,1.5767,1.57635,1.57635,17600000.0
2008-12-15 01:55:00,1.57635,1.5773,1.5761,1.5762,317000000.0
2008-12-15 01:56:00,1.5758,1.5759,1.5758,1.5759,96000000.0
2008-12-15 01:57:00,1.5759,1.5763,1.5758,1.57595,57200000.0
2008-12-15 01:58:00,1.5761,1.5761,1.5759,1.5759,13200000.0
2008-12-15 01:59:00,1.576,1.5767,1.57575,1.5762,188000000.0
2008-12-15 02:00:00,1.5762,1.5767,1.57515,1.57545,117800000.0
2008-12-15 02:01:00,1.57545,1.57545,1.57545,1.57545,17000000.0
2008-12-15 02:02:00,1.5757,1.5758,1.5757,1.5758,9600000.0
2008-12-15 02:03:00,1.5758,1.5758,1.5758,1.5758,24000000.0
2008-12-15 02:04:00,1.5758,1.57595,1.5758,1.57595,21800000.0
2008-12-15 02:05:00,1.5761,1.5762,1.57605,1.57605,15400000.0
2008-12-15 02:06:00,1.576,1.57605,1.57595,1.576,17600000.0
2008-12-15 02:07:00,1.57605,1.57605,1.57595,1.57605,9800000.0
2008-12-15 02:08:00,1.576,1.576,1.5759,1.576,11200000.0
2008-12-15 02:09:00,1.57605,1.57615,1.57605,1.5761,6000000.0
2008-12-15 02:10:00,1.57615,1.5763,1.5761,1.5761,17800000.0
2008-12-15 02:11:00,1.5762,1.5762,1.5762,1.5762,1800000.0
2008-12-15 02:12:00,1.57635,1.5768,1.5763,1.57655,80000000.0
2008-12-15 02:13:00,1.57665,1.577,1.57665,1.5768,86000000.0
2008-12-15 02:14:00,1.5768,1.5773,1.5768,1.57705,47800000.0
2008-12-15 02:15:00,1.577,1.577,1.57645,1.57665,24200000.0
2008-12-15 02:16:00,1.57675,1.57695,1.57675,1.57695,18800000.0
2008-12-15 02:17:00,1.57685,1.57685,1.57675,1.57685,28600000.0
2008-12-15 02:18:00,1.5769,1.57695,1.5767,1.5767,13400000.0
2008-12-15 02:19:00,1.57685,1.57695,1.57685,1.57695,15200000.0
2008-12-15 02:20:00,1.57695,1.5771,1.57695,1.5771,32800000.0
2008-12-15 02:21:00,1.5771,1.57715,1.5769,1.5769,13600000.0
2008-12-15 02:22:00,1.57695,1.5771,1.57695,1.57695,23400000.0
2008-12-15 02:23:00,1.57695,1.5772,1.57695,1.5772,9800000.0
2008-12-15 02:24:00,1.57715,1.5774,1.57715,1.5773,31000000.0
2008-12-15 02:25:00,1.57725,1.57725,1.57715,1.5772,11800000.0
2008-12-15 02:26:00,1.5773,1.57735,1.57715,1.57715,49200000.0
2008-12-15 02:27:00,1.57715,1.5778,1.57715,1.5777,117800000.0
2008-12-15 02:28:00,1.57765,1.57795,1.57695,1.57695,108200000.0
2008-12-15 02:29:00,1.5771,1.57715,1.577,1.577,294400001.0
2008-12-15 02:30:00,1.577,1.577,1.577,1.577,96000000.0
2008-12-15 02:31:00,1.577,1.57725,1.577,1.57725,277400000.0
2008-12-15 02:32:00,1.5772,1.57725,1.57685,1.57725,65800000.0
2008-12-15 02:33:00,1.57735,1.57735,1.57705,1.57705,60000000.0
2008-12-15 02:34:00,1.57715,1.57725,1.57715,1.57715,49200000.0
2008-12-15 02:35:00,1.57725,1.5774,1.57715,1.57725,30600000.0
2008-12-15 02:36:00,1.57735,1.5779,1.57735,1.5779,42800000.0
2008-12-15 02:37:00,1.57825,1.57845,1.57825,1.57835,26200000.0
2008-12-15 02:38:00,1.5785,1.5788,1.5785,1.57865,30200000.0
2008-12-15 02:39:00,1.57855,1.57865,1.5783,1.57865,52200000.0
2008-12-15 02:40:00,1.57855,1.57865,1.57845,1.57865,37800000.0
2008-12-15 02:41:00,1.5787,1.5787,1.5783,1.57835,41600000.0
2008-12-15 02:42:00,1.5783,1.5783,1.57805,1.57815,79600000.0
2008-12-15 02:43:00,1.57815,1.57855,1.57815,1.57855,52200000.0
2008-12-15 02:44:00,1.57855,1.57855,1.57855,1.57855,59800000.0
2008-12-15 02:45:00,1.57855,1.57855,1.57855,1.57855,28200000.0
2008-12-15 02:46:00,1.57855,1.57855,1.578,1.57805,76600000.0
2008-12-15 02:47:00,1.57805,1.5781,1.5776,1.57785,92000000.0
2008-12-15 02:48:00,1.5777,1.5778,1.57755,1.57755,51200000.0
2008-12-15 02:49:00,1.57734,1.5775,1.57706,1.5774,25800000.0
2008-12-15 02:50:00,1.57765,1.5781,1.57755,1.578,87000000.0
2008-12-15 02:51:00,1.578,1.57835,1.578,1.57815,42800000.0
2008-12-15 02:52:00,1.57815,1.57825,1.57775,1.57785,65400000.0
2008-12-15 02:53:00,1.5778,1.57815,1.57775,1.57815,114400000.0
2008-12-15 02:54:00,1.5778,1.57865,1.5777,1.5783,118800000.0
2008-12-15 02:55:00,1.5784,1.57855,1.5777,1.57815,164200000.0
2008-12-15 02:56:00,1.578,1.5784,1.57755,1.5777,124800000.0
2008-12-15 02:57:00,1.57785,1.57785,1.5776,1.5777,37200000.0
2008-12-15 02:58:00,1.57765,1.57785,1.5776,1.57775,53200000.0
2008-12-15 02:59:00,1.5778,1.5779,1.5778,1.5778,24000000.0
2008-12-15 03:00:00,1.57775,1.5778,1.5775,1.57755,31200000.0
2008-12-15 03:01:00,1.57755,1.5776,1.57705,1.5773,84400000.0
2008-12-15 03:02:00,1.5774,1.57775,1.5773,1.5777,54400000.0
2008-12-15 03:03:00,1.5777,1.5779,1.57765,1.5779,29000000.0
2008-12-15 03:04:00,1.5779,1.5787,1.5778,1.57865,94000000.0
2008-12-15 03:05:00,1.57865,1.57865,1.57855,1.57855,8000000.0
2008-12-15 03:06:00,1.57845,1.5786,1.5784,1.57845,11800000.0
2008-12-15 03:07:00,1.5784,1.57845,1.57825,1.57825,21600000.0
2008-12-15 03:08:00,1.57752,1.57794,1.57751,1.57783,35600000.0
2008-12-15 03:09:00,1.57835,1.5784,1.5783,1.5783,29400000.0
2008-12-15 03:10:00,1.5783,1.5784,1.57795,1.5784,66400000.0
2008-12-15 03:11:00,1.57845,1.5785,1.57795,1.57795,59600000.0
2008-12-15 03:12:00,1.57795,1.57795,1.5774,1.5775,104400000.0
2008-12-15 03:13:00,1.57745,1.57755,1.5773,1.57755,46000000.0
2008-12-15 03:14:00,1.5777,1.5777,1.5774,1.57745,20800000.0
2008-12-15 03:15:00,1.57745,1.57745,1.57745,1.57745,1800000.0
2008-12-15 03:16:00,1.57745,1.57755,1.57745,1.57745,20800000.0
2008-12-15 03:17:00,1.57755,1.57765,1.5774,1.57745,41200000.0
2008-12-15 03:18:00,1.5775,1.5775,1.5772,1.5772,27000000.0
2008-12-15 03:19:00,1.5772,1.57775,1.5772,1.5774,40000000.0
2008-12-15 03:20:00,1.57745,1.57765,1.57735,1.57735,12000000.0
2008-12-15 03:21:00,1.57735,1.57755,1.5766,1.5766,50200000.0
2008-12-15 03:22:00,1.5766,1.57705,1.5766,1.57705,90000000.0
2008-12-15 03:23:00,1.57705,1.57705,1.57705,1.57705,24000000.0
2008-12-15 03:24:00,1.57715,1.5772,1.57705,1.57705,16200000.0
2008-12-15 03:25:00,1.57705,1.57715,1.57705,1.57715,19800000.0
2008-12-15 03:26:00,1.57705,1.57715,1.57705,1.57715,24000000.0
2008-12-15 03:27:00,1.57725,1.57725,1.57705,1.57725,15000000.0
2008-12-15 03:28:00,1.5774,1.5776,1.57705,1.5773,64400000.0
2008-12-15 03:29:00,1.57725,1.57745,1.577,1.577,40600000.0
2008-12-15 03:30:00,1.5771,1.5771,1.5771,1.5771,3600000.0
2008-12-15 03:31:00,1.57725,1.57725,1.57725,1.57725,1800000.0
2008-12-15 03:32:00,1.57725,1.57725,1.57705,1.57705,9200000.0
2008-12-15 03:33:00,1.57705,1.57705,1.57705,1.57705,7200000.0
2008-12-15 03:34:00,1.57705,1.57705,1.57705,1.57705,9000000.0
2008-12-15 03:35:00,1.57705,1.5771,1.57705,1.57705,9000000.0
2008-12-15 03:36:00,1.57705,1.57705,1.57705,1.57705,16200000.0
2008-12-15 03:37:00,1.57705,1.57705,1.577,1.57705,19800000.0
2008-12-15 03:38:00,1.57705,1.5774,1.57705,1.5774,10800000.0
2008-12-15 03:39:00,1.5774,1.57765,1.57695,1.57765,33000000.0
2008-12-15 03:40:00,1.57765,1.57765,1.57735,1.57735,35900000.0
2008-12-15 03:41:00,1.5774,1.5774,1.57695,1.57695,13600000.0
2008-12-15 03:42:00,1.5766,1.577,1.5766,1.57678,53000000.0
2008-12-15 03:43:00,1.57695,1.57695,1.57695,1.57695,7600000.0
2008-12-15 03:44:00,1.57695,1.57695,1.57695,1.57695,34200000.0
2008-12-15 03:45:00,1.57695,1.57695,1.57695,1.57695,30400000.0
2008-12-15 03:46:00,1.57695,1.57695,1.57695,1.57695,30400000.0
2008-12-15 03:47:00,1.57695,1.57695,1.57695,1.57695,47400000.0
2008-12-15 03:48:00,1.57695,1.577,1.5769,1.57695,80600000.0
2008-12-15 03:49:00,1.57705,1.57715,1.57695,1.57715,14800000.0
2008-12-15 03:50:00,1.57715,1.57715,1.57695,1.57695,59000000.0
2008-12-15 03:51:00,1.57695,1.57735,1.57695,1.57725,36000000.0
2008-12-15 03:52:00,1.5772,1.57745,1.5772,1.57725,61200000.0
2008-12-15 03:53:00,1.5773,1.57735,1.5771,1.5771,10000000.0
2008-12-15 03:54:00,1.5771,1.5781,1.5771,1.5781,29800000.0
2008-12-15 03:55:00,1.57805,1.5791,1.578,1.5788,80200000.0
2008-12-15 03:56:00,1.5789,1.57905,1.5787,1.57875,66200000.0
2008-12-15 03:57:00,1.5788,1.5788,1.5786,1.5786,17800000.0
2008-12-15 03:58:00,1.57808,1.57849,1.57793,1.57847,24000000.0
2008-12-15 03:59:00,1.57855,1.57855,1.5784,1.5785,11400000.0
2008-12-15 04:00:00,1.5785,1.5785,1.5785,1.5785,5000000.0
2008-12-15 04:01:00,1.5785,1.5785,1.5785,1.5785,1000000.0
2008-12-15 04:02:00,1.5785,1.5785,1.5785,1.5785,5000000.0
2008-12-15 04:03:00,1.5785,1.5785,1.5785,1.5785,6000000.0
2008-12-15 04:04:00,1.57807,1.57856,1.57789,1.57825,153200000.0
2008-12-15 04:05:00,1.5785,1.5785,1.5777,1.5781,85200000.0
2008-12-15 04:06:00,1.5781,1.5781,1.5775,1.5778,83100000.0
2008-12-15 04:07:00,1.5778,1.5778,1.5776,1.5777,27600000.0
2008-12-15 04:08:00,1.5777,1.5777,1.5773,1.57755,99400000.0
2008-12-15 04:09:00,1.5776,1.57785,1.57755,1.57785,15000000.0
2008-12-15 04:10:00,1.5778,1.5778,1.57745,1.57745,26000000.0
2008-12-15 04:11:00,1.57745,1.57745,1.57745,1.57745,5000000.0
2008-12-15 04:12:00,1.57709,1.57745,1.57709,1.57745,105200000.0
2008-12-15 04:13:00,1.57745,1.57745,1.57745,1.57745,10000000.0
2008-12-15 04:14:00,1.5774,1.5775,1.5774,1.5775,25600000.0
2008-12-15 04:15:00,1.5775,1.5775,1.577,1.5773,51600000.0
2008-12-15 04:16:00,1.57725,1.5773,1.57715,1.57715,7000000.0
2008-12-15 04:17:00,1.5772,1.5775,1.5771,1.57715,31200000.0
2008-12-15 04:18:00,1.5773,1.57735,1.57705,1.5772,40800000.0
2008-12-15 04:19:00,1.57715,1.57725,1.577,1.57715,30400000.0
2008-12-15 04:20:00,1.57705,1.5772,1.577,1.57705,31400000.0
2008-12-15 04:21:00,1.57695,1.5772,1.57695,1.57705,28800000.0
2008-12-15 04:22:00,1.5771,1.5771,1.577,1.57705,17600000.0
2008-12-15 04:23:00,1.577,1.577,1.577,1.577,7200000.0
2008-12-15 04:24:00,1.57705,1.57715,1.577,1.57705,21000000.0
2008-12-15 04:25:00,1.5771,1.57715,1.577,1.5771,11400000.0
2008-12-15 04:26:00,1.57715,1.5772,1.5771,1.57715,19800000.0
2008-12-15 04:27:00,1.57715,1.57735,1.5771,1.5773,55600000.0
2008-12-15 04:28:00,1.5773,1.57735,1.5771,1.5771,13800000.0
2008-12-15 04:29:00,1.5772,1.57725,1.5771,1.5772,29400000.0
2008-12-15 04:30:00,1.57715,1.57715,1.57715,1.57715,6600000.0
2008-12-15 04:31:00,1.5771,1.57715,1.57705,1.57715,17000000.0
2008-12-15 04:32:00,1.5771,1.5771,1.57705,1.5771,11400000.0
2008-12-15 04:33:00,1.57705,1.57715,1.57695,1.57715,33600000.0
2008-12-15 04:34:00,1.57705,1.57715,1.577,1.57705,24600000.0
2008-12-15 04:35:00,1.5771,1.57715,1.577,1.5771,7400000.0
2008-12-15 04:36:00,1.57715,1.57715,1.57705,1.5771,7400000.0
2008-12-15 04:37:00,1.57705,1.5775,1.57705,1.5774,45200000.0
2008-12-15 04:38:00,1.57735,1.5776,1.5773,1.57755,29800000.0
2008-12-15 04:39:00,1.5777,1.5777,1.57735,1.57735,35400000.0
2008-12-15 04:40:00,1.57745,1.57745,1.57745,1.57745,17000000.0
2008-12-15 04:41:00,1.57745,1.57745,1.57745,1.57745,9400000.0
2008-12-15 04:42:00,1.57755,1.5776,1.57745,1.57755,25000000.0
2008-12-15 04:43:00,1.57765,1.57765,1.57765,1.57765,2000000.0
2008-12-15 04:44:00,1.5776,1.5776,1.57745,1.57745,13800000.0
2008-12-15 04:45:00,1.57755,1.5776,1.57755,1.5776,15200000.0
2008-12-15 04:46:00,1.57745,1.5775,1.5772,1.5772,16600000.0
2008-12-15 04:47:00,1.57715,1.5772,1.577,1.577,19000000.0
2008-12-15 04:48:00,1.577,1.57715,1.57695,1.57715,44400000.0
2008-12-15 04:49:00,1.57715,1.57737,1.57706,1.57717,49600000.0
2008-12-15 04:50:00,1.5771,1.5771,1.57695,1.577,40200000.0
2008-12-15 04:51:00,1.577,1.5775,1.577,1.57745,35000000.0
2008-12-15 04:52:00,1.5771,1.5776,1.5771,1.5776,32200000.0
2008-12-15 04:53:00,1.57745,1.57765,1.57735,1.57765,37000000.0
2008-12-15 04:54:00,1.5777,1.57775,1.5777,1.57775,3800000.0
2008-12-15 04:55:00,1.57775,1.5778,1.57745,1.5776,25000000.0
2008-12-15 04:56:00,1.57755,1.57775,1.57755,1.5777,22400000.0
2008-12-15 04:57:00,1.5777,1.5777,1.57745,1.57745,21200000.0
2008-12-15 04:58:00,1.5776,1.5776,1.57755,1.57755,5800000.0
2008-12-15 04:59:00,1.5776,1.5776,1.57745,1.57745,11600000.0
2008-12-15 05:00:00,1.57755,1.5777,1.57745,1.5777,9600000.0
2008-12-15 05:01:00,1.57765,1.57765,1.5774,1.5774,5800000.0
2008-12-15 05:02:00,1.57755,1.5776,1.57755,1.5776,5800000.0
2008-12-15 05:03:00,1.57755,1.57775,1.57755,1.57775,13400000.0
2008-12-15 05:04:00,1.57775,1.57775,1.5771,1.5772,71800000.0
2008-12-15 05:05:00,1.5772,1.5772,1.57695,1.57695,9200000.0
2008-12-15 05:06:00,1.577,1.577,1.57695,1.57695,21600000.0
2008-12-15 05:07:00,1.57695,1.57695,1.57695,1.57695,11800000.0
2008-12-15 05:08:00,1.57705,1.57705,1.577,1.57705,4400000.0
2008-12-15 05:09:00,1.577,1.57765,1.577,1.57765,9200000.0
2008-12-15 05:10:00,1.57765,1.57765,1.57695,1.57725,87800000.0
2008-12-15 05:11:00,1.57725,1.57725,1.57695,1.5772,48800000.0
2008-12-15 05:12:00,1.57715,1.5772,1.577,1.57705,27400000.0
2008-12-15 05:13:00,1.577,1.57715,1.577,1.5771,10400000.0
2008-12-15 05:14:00,1.57685,1.57715,1.57682,1.57682,38600000.0
2008-12-15 05:15:00,1.5771,1.5771,1.57695,1.57695,11000000.0
2008-12-15 05:16:00,1.57695,1.57715,1.57695,1.57715,30800000.0
2008-12-15 05:17:00,1.5771,1.5772,1.5771,1.5772,19000000.0
2008-12-15 05:18:00,1.57715,1.5772,1.57695,1.57695,40200000.0
2008-12-15 05:19:00,1.57695,1.577,1.57695,1.57695,26000000.0
2008-12-15 05:20:00,1.57695,1.57695,1.57695,1.57695,13000000.0
2008-12-15 05:21:00,1.57662,1.57682,1.57638,1.57682,159400000.0
2008-12-15 05:22:00,1.57695,1.57695,1.5769,1.57695,14000000.0
2008-12-15 05:23:00,1.57665,1.57688,1.57641,1.57688,184200000.0
2008-12-15 05:24:00,1.57695,1.57695,1.57695,1.57695,11400000.0
2008-12-15 05:25:00,1.57695,1.5773,1.5768,1.5773,92400000.0
2008-12-15 05:26:00,1.5773,1.5773,1.5773,1.5773,4200000.0
2008-12-15 05:27:00,1.5773,1.5774,1.5773,1.5774,9400000.0
2008-12-15 05:28:00,1.5775,1.57755,1.5775,1.5775,11400000.0
2008-12-15 05:29:00,1.57755,1.57755,1.5774,1.5774,5800000.0
2008-12-15 05:30:00,1.57731,1.57751,1.5771,1.57719,244600000.0
2008-12-15 05:31:00,1.5774,1.5774,1.5772,1.5772,27000000.0
2008-12-15 05:32:00,1.57725,1.57725,1.5772,1.5772,6400000.0
2008-12-15 05:33:00,1.57725,1.57725,1.57705,1.5771,9200000.0
2008-12-15 05:34:00,1.57705,1.5771,1.57705,1.5771,13800000.0
2008-12-15 05:35:00,1.57705,1.5771,1.57705,1.57705,30800000.0
2008-12-15 05:36:00,1.57715,1.57725,1.57715,1.5772,60400000.0
2008-12-15 05:37:00,1.5772,1.5772,1.5772,1.5772,16000000.0
2008-12-15 05:38:00,1.5772,1.5772,1.577,1.577,36000000.0
2008-12-15 05:39:00,1.577,1.5771,1.577,1.5771,18000000.0
2008-12-15 05:40:00,1.57715,1.5772,1.577,1.577,64599999.0
2008-12-15 05:41:00,1.577,1.57705,1.577,1.57705,44600000.0
2008-12-15 05:42:00,1.57705,1.5772,1.577,1.5772,68600001.0
2008-12-15 05:43:00,1.57725,1.57725,1.577,1.57705,44200001.0
2008-12-15 05:44:00,1.577,1.5772,1.577,1.57705,39799999.0
2008-12-15 05:45:00,1.57698,1.57719,1.57686,1.57691,302200000.0
2008-12-15 05:46:00,1.5771,1.57725,1.5771,1.57715,11000000.0
2008-12-15 05:47:00,1.57715,1.57765,1.57705,1.57735,50600000.0
2008-12-15 05:48:00,1.5773,1.57755,1.5772,1.5775,56200000.0
2008-12-15 05:49:00,1.57745,1.57755,1.57715,1.57745,77600000.0
2008-12-15 05:50:00,1.57735,1.57755,1.5771,1.57735,79400000.0
2008-12-15 05:51:00,1.57745,1.57755,1.57715,1.57715,9200000.0
2008-12-15 05:52:00,1.5771,1.5772,1.57705,1.5772,18600000.0
2008-12-15 05:53:00,1.57725,1.57725,1.57705,1.5771,48400000.0
2008-12-15 05:54:00,1.5771,1.5774,1.57705,1.57725,26200000.0
2008-12-15 05:55:00,1.57705,1.57715,1.57705,1.57715,11400000.0
2008-12-15 05:56:00,1.5772,1.5772,1.57715,1.57715,16000000.0
2008-12-15 05:57:00,1.57715,1.57725,1.57705,1.57705,33000000.0
2008-12-15 05:58:00,1.57715,1.57725,1.57715,1.57725,9200000.0
2008-12-15 05:59:00,1.57725,1.5774,1.57725,1.5774,9800000.0
2008-12-15 06:00:00,1.57725,1.57725,1.57725,1.57725,12000000.0
2008-12-15 06:01:00,1.57715,1.5772,1.57715,1.5772,9600000.0
2008-12-15 06:02:00,1.57725,1.5774,1.57725,1.57725,24200000.0
2008-12-15 06:03:00,1.57725,1.5774,1.57725,1.57725,27000000.0
2008-12-15 06:04:00,1.5772,1.5772,1.57715,1.5772,23800000.0
2008-12-15 06:05:00,1.57725,1.57725,1.57715,1.5772,15800000.0
2008-12-15 06:06:00,1.57725,1.57725,1.5772,1.57725,12200000.0
2008-12-15 06:07:00,1.57725,1.57725,1.57715,1.5772,22600000.0
2008-12-15 06:08:00,1.57725,1.57725,1.57715,1.57715,10400000.0
2008-12-15 06:09:00,1.57715,1.5772,1.57715,1.57715,11400000.0
2008-12-15 06:10:00,1.5772,1.57725,1.57715,1.5772,12800000.0
2008-12-15 06:11:00,1.57715,1.5772,1.57715,1.5772,13200000.0
2008-12-15 06:12:00,1.57715,1.5772,1.57715,1.5772,8800000.0
2008-12-15 06:13:00,1.57725,1.5773,1.57715,1.57725,59400000.0
2008-12-15 06:14:00,1.5774,1.5776,1.57725,1.57745,68600000.0
2008-12-15 06:15:00,1.57735,1.57745,1.57725,1.57735,20400000.0
2008-12-15 06:16:00,1.57735,1.57745,1.57725,1.5774,14400000.0
2008-12-15 06:17:00,1.57745,1.57755,1.57745,1.57745,23400000.0
2008-12-15 06:18:00,1.57755,1.57765,1.57715,1.57755,94200000.0
2008-12-15 06:19:00,1.57755,1.57775,1.5772,1.5775,39200000.0
2008-12-15 06:20:00,1.57755,1.57785,1.5774,1.5778,78400000.0
2008-12-15 06:21:00,1.5777,1.5779,1.5777,1.5779,30800000.0
2008-12-15 06:22:00,1.5778,1.5779,1.57725,1.5778,57800000.0
2008-12-15 06:23:00,1.57785,1.5784,1.5778,1.57805,80200000.0
2008-12-15 06:24:00,1.5782,1.57845,1.578,1.578,58400000.0
2008-12-15 06:25:00,1.578,1.57815,1.57795,1.578,44600000.0
2008-12-15 06:26:00,1.578,1.5781,1.57765,1.5781,88600000.0
2008-12-15 06:27:00,1.57815,1.5785,1.57815,1.57835,77600000.0
2008-12-15 06:28:00,1.57835,1.57855,1.5781,1.57815,67800000.0
2008-12-15 06:29:00,1.5782,1.5782,1.5779,1.5779,25400000.0
2008-12-15 06:30:00,1.578,1.5781,1.578,1.5781,11800000.0
2008-12-15 06:31:00,1.57805,1.5784,1.5779,1.5784,26600000.0
2008-12-15 06:32:00,1.5785,1.57865,1.578,1.57855,65600000.0
2008-12-15 06:33:00,1.57855,1.57855,1.5782,1.5784,141000000.0
2008-12-15 06:34:00,1.5784,1.5784,1.5774,1.5777,87600000.0
2008-12-15 06:35:00,1.5777,1.5781,1.57765,1.5781,52800000.0
2008-12-15 06:36:00,1.57795,1.5782,1.57795,1.5782,109400000.0
2008-12-15 06:37:00,1.5783,1.5784,1.57795,1.57795,85200000.0
2008-12-15 06:38:00,1.5778,1.578,1.57755,1.57755,105200000.0
2008-12-15 06:39:00,1.5775,1.5775,1.5771,1.5773,36200000.0
2008-12-15 06:40:00,1.57725,1.5776,1.57725,1.57745,52000000.0
2008-12-15 06:41:00,1.5776,1.5778,1.5775,1.57755,32400000.0
2008-12-15 06:42:00,1.57755,1.5777,1.57725,1.5776,59200000.0
2008-12-15 06:43:00,1.5777,1.57775,1.57735,1.5776,75600000.0
2008-12-15 06:44:00,1.5777,1.5777,1.57745,1.5775,70600000.0
2008-12-15 06:45:00,1.5776,1.57765,1.57755,1.57765,12200000.0
2008-12-15 06:46:00,1.5778,1.57785,1.57755,1.57765,38000000.0
2008-12-15 06:47:00,1.57765,1.57805,1.5773,1.5778,37800000.0
2008-12-15 06:48:00,1.5778,1.57805,1.57765,1.57805,15800000.0
2008-12-15 06:49:00,1.578,1.57815,1.578,1.578,14000000.0
2008-12-15 06:50:00,1.578,1.57855,1.578,1.57825,101200000.0
2008-12-15 06:51:00,1.57825,1.57835,1.57825,1.57835,40000000.0
2008-12-15 06:52:00,1.57835,1.57845,1.578,1.5781,59200000.0
2008-12-15 06:53:00,1.5781,1.5781,1.5775,1.57755,54600000.0
2008-12-15 06:54:00,1.57755,1.57765,1.57715,1.57715,61000000.0
2008-12-15 06:55:00,1.5772,1.57765,1.57715,1.5776,92800000.0
2008-12-15 06:56:00,1.5778,1.578,1.57755,1.57755,25800000.0
2008-12-15 06:57:00,1.5777,1.57785,1.57745,1.57745,24000000.0
2008-12-15 06:58:00,1.57755,1.57825,1.5773,1.57825,38600000.0
2008-12-15 06:59:00,1.5782,1.5783,1.57805,1.57825,30000000.0
2008-12-15 07:00:00,1.57825,1.5783,1.57825,1.57825,30600000.0
2008-12-15 07:01:00,1.57825,1.57825,1.57825,1.57825,3800000.0
2008-12-15 07:02:00,1.57825,1.57835,1.57825,1.57835,13400000.0
2008-12-15 07:03:00,1.57835,1.57855,1.57835,1.57855,20600000.0
2008-12-15 07:04:00,1.57855,1.57865,1.57825,1.5783,73400000.0
2008-12-15 07:05:00,1.5783,1.5783,1.57825,1.57825,55400000.0
2008-12-15 07:06:00,1.57825,1.5784,1.57825,1.57835,27200000.0
2008-12-15 07:07:00,1.5784,1.5785,1.5784,1.57845,33200000.0
2008-12-15 07:08:00,1.5784,1.57845,1.5783,1.57835,17000000.0
2008-12-15 07:09:00,1.57835,1.57855,1.5783,1.5784,74200000.0
2008-12-15 07:10:00,1.57845,1.5789,1.5784,1.5788,70800000.0
2008-12-15 07:11:00,1.5787,1.57925,1.5787,1.57925,52600000.0
2008-12-15 07:12:00,1.5792,1.57955,1.5792,1.57955,31000000.0
2008-12-15 07:13:00,1.57955,1.57965,1.5791,1.5793,68800000.0
2008-12-15 07:14:00,1.5793,1.5796,1.57915,1.5793,77600000.0
2008-12-15 07:15:00,1.5793,1.5793,1.57855,1.57855,147200000.0
2008-12-15 07:16:00,1.57855,1.5788,1.57855,1.5788,19400000.0
2008-12-15 07:17:00,1.5785,1.57895,1.5785,1.57895,27200000.0
2008-12-15 07:18:00,1.57885,1.5791,1.57875,1.57875,52400000.0
2008-12-15 07:19:00,1.5787,1.57875,1.5785,1.5785,8400000.0
2008-12-15 07:20:00,1.57845,1.5786,1.57845,1.57855,102200000.0
2008-12-15 07:21:00,1.57855,1.57895,1.57855,1.57865,38000000.0
2008-12-15 07:22:00,1.5787,1.57875,1.5786,1.5787,20000000.0
2008-12-15 07:23:00,1.5786,1.5787,1.57845,1.57855,60200000.0
2008-12-15 07:24:00,1.5785,1.5789,1.5785,1.5789,27800000.0
2008-12-15 07:25:00,1.57875,1.57895,1.57845,1.5786,54000000.0
2008-12-15 07:26:00,1.5786,1.57885,1.5785,1.57885,43400000.0
2008-12-15 07:27:00,1.57875,1.579,1.57865,1.57865,14000000.0
2008-12-15 07:28:00,1.5786,1.5788,1.57845,1.57845,49600000.0
2008-12-15 07:29:00,1.57845,1.57845,1.57825,1.5784,90600000.0
2008-12-15 07:30:00,1.57845,1.57845,1.5783,1.5783,16600000.0
2008-12-15 07:31:00,1.57835,1.5784,1.57825,1.57825,77800000.0
2008-12-15 07:32:00,1.57825,1.57835,1.57825,1.57825,37600000.0
2008-12-15 07:33:00,1.57825,1.5783,1.57825,1.57825,41400000.0
2008-12-15 07:34:00,1.57825,1.57855,1.57825,1.57855,60200000.0
2008-12-15 07:35:00,1.5786,1.57865,1.5785,1.57855,44200000.0
2008-12-15 07:36:00,1.5785,1.5785,1.57825,1.57825,27000000.0
2008-12-15 07:37:00,1.57825,1.57835,1.57825,1.57835,87800000.0
2008-12-15 07:38:00,1.57835,1.57915,1.57825,1.57915,113600000.0
2008-12-15 07:39:00,1.57915,1.57915,1.5788,1.5791,23400000.0
2008-12-15 07:40:00,1.57905,1.5791,1.57895,1.5791,25000000.0
2008-12-15 07:41:00,1.57915,1.5792,1.57915,1.57915,19600000.0
2008-12-15 07:42:00,1.57915,1.5792,1.57885,1.57915,27200000.0
2008-12-15 07:43:00,1.57915,1.57915,1.57915,1.57915,7600000.0
2008-12-15 07:44:00,1.5789,1.5793,1.5789,1.57925,35400000.0
2008-12-15 07:45:00,1.5793,1.57955,1.57905,1.57905,54400000.0
2008-12-15 07:46:00,1.5791,1.5795,1.57905,1.57935,81600000.0
2008-12-15 07:47:00,1.5794,1.57945,1.5792,1.57945,41600000.0
2008-12-15 07:48:00,1.57935,1.5795,1.57935,1.57935,34200000.0
2008-12-15 07:49:00,1.57935,1.57945,1.57935,1.57945,23000000.0
2008-12-15 07:50:00,1.57935,1.57935,1.57935,1.57935,2000000.0
2008-12-15 07:51:00,1.57935,1.57945,1.57935,1.5794,9800000.0
2008-12-15 07:52:00,1.57945,1.57945,1.57945,1.57945,2000000.0
2008-12-15 07:53:00,1.57935,1.57935,1.57925,1.5793,7800000.0
2008-12-15 07:54:00,1.5792,1.57935,1.57915,1.57935,18800000.0
2008-12-15 07:55:00,1.5793,1.5793,1.5791,1.57915,17600000.0
2008-12-15 07:56:00,1.57915,1.5793,1.57915,1.57925,35200000.0
2008-12-15 07:57:00,1.57925,1.5794,1.57925,1.57935,27600000.0
2008-12-15 07:58:00,1.5794,1.5795,1.5794,1.5794,9600000.0
2008-12-15 07:59:00,1.57935,1.57955,1.57935,1.5794,46400000.0
2008-12-15 08:00:00,1.57955,1.57965,1.5794,1.5795,26600000.0
2008-12-15 08:01:00,1.5794,1.57945,1.5794,1.5794,14000000.0
2008-12-15 08:02:00,1.5794,1.5794,1.5794,1.5794,8000000.0
2008-12-15 08:03:00,1.5794,1.5794,1.5794,1.5794,2000000.0
2008-12-15 08:04:00,1.5794,1.5794,1.5794,1.5794,6000000.0
2008-12-15 08:05:00,1.57945,1.57955,1.5792,1.57935,23600000.0
2008-12-15 08:06:00,1.5793,1.5795,1.5793,1.5795,27000000.0
2008-12-15 08:07:00,1.5795,1.57955,1.57905,1.57925,69200000.0
2008-12-15 08:08:00,1.57925,1.57955,1.5791,1.57935,46800000.0
2008-12-15 08:09:00,1.57945,1.5796,1.57945,1.57955,34600000.0
2008-12-15 08:10:00,1.57955,1.57955,1.5791,1.57915,85600000.0
2008-12-15 08:11:00,1.57915,1.57955,1.57915,1.57955,56400000.0
2008-12-15 08:12:00,1.57955,1.5797,1.5795,1.5796,25600000.0
2008-12-15 08:13:00,1.5796,1.5796,1.57935,1.57935,85800000.0
2008-12-15 08:14:00,1.57935,1.5796,1.5786,1.57905,57800000.0
2008-12-15 08:15:00,1.57915,1.57965,1.57895,1.57915,79400000.0
2008-12-15 08:16:00,1.5791,1.5791,1.57875,1.57875,75800000.0
2008-12-15 08:17:00,1.57875,1.57905,1.5786,1.57875,57800000.0
2008-12-15 08:18:00,1.57875,1.57875,1.5785,1.5787,50000000.0
2008-12-15 08:19:00,1.57846,1.57863,1.57816,1.57852,42400000.0
2008-12-15 08:20:00,1.57875,1.57895,1.57875,1.57895,23800000.0
2008-12-15 08:21:00,1.57905,1.57915,1.57895,1.57915,31000000.0
2008-12-15 08:22:00,1.5789,1.5792,1.57885,1.5792,58400000.0
2008-12-15 08:23:00,1.5792,1.57945,1.57915,1.57945,17000000.0
2008-12-15 08:24:00,1.57945,1.5795,1.5791,1.57915,61200000.0
2008-12-15 08:25:00,1.57915,1.57925,1.57915,1.57915,22400000.0
2008-12-15 08:26:00,1.57915,1.57925,1.5791,1.57915,57800000.0
2008-12-15 08:27:00,1.57925,1.57925,1.57915,1.57915,59200000.0
2008-12-15 08:28:00,1.5792,1.5795,1.57915,1.57925,64000000.0
2008-12-15 08:29:00,1.57925,1.5793,1.57915,1.5793,43600000.0
2008-12-15 08:30:00,1.57935,1.5797,1.57915,1.5796,130800000.0
2008-12-15 08:31:00,1.5795,1.57955,1.57865,1.57875,136400000.0
2008-12-15 08:32:00,1.57875,1.57905,1.57875,1.57905,89600000.0
2008-12-15 08:33:00,1.57877,1.57893,1.57852,1.57888,116800000.0
2008-12-15 08:34:00,1.5791,1.57925,1.57875,1.57875,65200000.0
2008-12-15 08:35:00,1.57875,1.5789,1.5787,1.57875,44200000.0
2008-12-15 08:36:00,1.57875,1.579,1.57875,1.57885,73800000.0
2008-12-15 08:37:00,1.57885,1.57905,1.5787,1.57885,113400000.0
2008-12-15 08:38:00,1.5789,1.5789,1.57875,1.57875,22800000.0
2008-12-15 08:39:00,1.57875,1.5788,1.5787,1.5788,92400000.0
2008-12-15 08:40:00,1.57875,1.5789,1.57875,1.57885,32600000.0
2008-12-15 08:41:00,1.57875,1.57885,1.57875,1.57875,9600000.0
2008-12-15 08:42:00,1.57875,1.57875,1.57875,1.57875,41800000.0
2008-12-15 08:43:00,1.57875,1.57875,1.57875,1.57875,64600000.0
2008-12-15 08:44:00,1.57875,1.57875,1.5776,1.5781,117800000.0
2008-12-15 08:45:00,1.57825,1.57835,1.5778,1.57815,87600000.0
2008-12-15 08:46:00,1.57815,1.5783,1.57815,1.57815,118800000.0
2008-12-15 08:47:00,1.57815,1.57835,1.57805,1.5781,177200000.0
2008-12-15 08:48:00,1.5781,1.5782,1.5781,1.5782,81000000.0
2008-12-15 08:49:00,1.57815,1.57815,1.5776,1.57765,156600000.0
2008-12-15 08:50:00,1.57775,1.57805,1.57755,1.57755,119200000.0
2008-12-15 08:51:00,1.57755,1.5778,1.57695,1.5774,150000000.0
2008-12-15 08:52:00,1.5774,1.57785,1.57735,1.57775,79200000.0
2008-12-15 08:53:00,1.57775,1.5778,1.5773,1.57735,120000000.0
2008-12-15 08:54:00,1.57735,1.57765,1.57735,1.57735,123600000.0
2008-12-15 08:55:00,1.57735,1.57735,1.5764,1.5765,75000000.0
2008-12-15 08:56:00,1.5765,1.57655,1.57615,1.57655,98000000.0
2008-12-15 08:57:00,1.5767,1.57685,1.57645,1.57655,32400000.0
2008-12-15 08:58:00,1.57655,1.5767,1.57655,1.57655,29000000.0
2008-12-15 08:59:00,1.57655,1.5768,1.5765,1.5768,107600000.0
2008-12-15 09:00:00,1.57665,1.5767,1.5764,1.5767,82600000.0
2008-12-15 09:01:00,1.5767,1.57685,1.5766,1.5768,91000000.0
2008-12-15 09:02:00,1.57675,1.57695,1.57675,1.57695,53200000.0
2008-12-15 09:03:00,1.57695,1.5771,1.57695,1.577,69200000.0
2008-12-15 09:04:00,1.577,1.5776,1.577,1.5776,75600000.0
2008-12-15 09:05:00,1.5776,1.57775,1.57715,1.57745,115300000.0
2008-12-15 09:06:00,1.5773,1.57735,1.57645,1.5768,177000000.0
2008-12-15 09:07:00,1.57685,1.5772,1.57675,1.5768,73400000.0
2008-12-15 09:08:00,1.57675,1.57675,1.57645,1.57645,55200000.0
2008-12-15 09:09:00,1.57645,1.5766,1.5764,1.5766,57800000.0
2008-12-15 09:10:00,1.5766,1.5766,1.57635,1.57635,58600000.0
2008-12-15 09:11:00,1.5764,1.5766,1.57635,1.5765,108600000.0
2008-12-15 09:12:00,1.5765,1.5765,1.57635,1.57635,109400000.0
2008-12-15 09:13:00,1.57635,1.57635,1.57545,1.57615,120000000.0
2008-12-15 09:14:00,1.57615,1.57615,1.5754,1.5756,73400000.0
2008-12-15 09:15:00,1.57555,1.57585,1.575,1.5756,163400000.0
2008-12-15 09:16:00,1.57555,1.5767,1.57555,1.57665,156800000.0
2008-12-15 09:17:00,1.57665,1.57665,1.57625,1.57655,79000000.0
2008-12-15 09:18:00,1.57665,1.57715,1.57665,1.57685,99800000.0
2008-12-15 09:19:00,1.5768,1.57685,1.57655,1.5768,124400000.0
2008-12-15 09:20:00,1.5768,1.5772,1.57645,1.57655,176000000.0
2008-12-15 09:21:00,1.5766,1.5771,1.5766,1.5771,75000000.0
2008-12-15 09:22:00,1.57695,1.57735,1.57665,1.57735,47600000.0
2008-12-15 09:23:00,1.57735,1.57735,1.57665,1.57665,108200000.0
2008-12-15 09:24:00,1.57665,1.57685,1.57665,1.57685,62400000.0
2008-12-15 09:25:00,1.57685,1.57725,1.57655,1.57725,134800000.0
2008-12-15 09:26:00,1.57715,1.57735,1.5768,1.57695,149600000.0
2008-12-15 09:27:00,1.57715,1.57755,1.5771,1.57735,125600000.0
2008-12-15 09:28:00,1.5773,1.5775,1.57715,1.57735,72600000.0
2008-12-15 09:29:00,1.57735,1.57735,1.57665,1.5769,130800000.0
2008-12-15 09:30:00,1.5769,1.577,1.5764,1.57655,114200000.0
2008-12-15 09:31:00,1.57645,1.5768,1.5764,1.5768,68800000.0
2008-12-15 09:32:00,1.57695,1.57705,1.5767,1.57675,117800000.0
2008-12-15 09:33:00,1.57685,1.57685,1.57605,1.5764,197600000.0
2008-12-15 09:34:00,1.5764,1.57655,1.57625,1.5763,394800000.0
2008-12-15 09:35:00,1.5763,1.5763,1.576,1.5762,37000000.0
2008-12-15 09:36:00,1.57605,1.57625,1.5759,1.57605,102200000.0
2008-12-15 09:37:00,1.57625,1.57665,1.57605,1.5765,133800000.0
2008-12-15 09:38:00,1.5765,1.5767,1.5763,1.57655,82000000.0
2008-12-15 09:39:00,1.5767,1.5768,1.5763,1.57645,148000000.0
2008-12-15 09:40:00,1.57635,1.5767,1.5762,1.5766,159000000.0
2008-12-15 09:41:00,1.5766,1.57665,1.5764,1.5764,90800000.0
2008-12-15 09:42:00,1.5764,1.5767,1.5763,1.57645,160600000.0
2008-12-15 09:43:00,1.5765,1.57665,1.5764,1.5766,135800000.0
2008-12-15 09:44:00,1.5767,1.5769,1.5764,1.57685,96600000.0
2008-12-15 09:45:00,1.57685,1.57715,1.5768,1.5771,104000000.0
2008-12-15 09:46:00,1.5771,1.57735,1.57695,1.57695,214000000.0
2008-12-15 09:47:00,1.57705,1.57705,1.57695,1.57695,117000000.0
2008-12-15 09:48:00,1.57695,1.57715,1.57685,1.5769,77400000.0
2008-12-15 09:49:00,1.5769,1.57715,1.57685,1.57695,247000000.0
2008-12-15 09:50:00,1.57695,1.57695,1.57685,1.57685,135600000.0
2008-12-15 09:51:00,1.57685,1.5769,1.5767,1.57685,81000000.0
2008-12-15 09:52:00,1.57685,1.5769,1.5765,1.57675,113800000.0
2008-12-15 09:53:00,1.5768,1.57695,1.57645,1.57645,231800000.0
2008-12-15 09:54:00,1.5765,1.57655,1.5761,1.5764,271600000.0
2008-12-15 09:55:00,1.5763,1.5763,1.5757,1.5757,270000000.0
2008-12-15 09:56:00,1.5757,1.57615,1.5757,1.57595,128200000.0
2008-12-15 09:57:00,1.57595,1.5765,1.5759,1.57635,227000000.0
2008-12-15 09:58:00,1.57635,1.5769,1.576,1.57645,464200000.0
2008-12-15 09:59:00,1.5764,1.57675,1.57615,1.57665,313600000.0
2008-12-15 10:00:00,1.57665,1.57685,1.5763,1.57675,263400000.0
2008-12-15 10:01:00,1.57675,1.5769,1.57635,1.57635,380000000.0
2008-12-15 10:02:00,1.57635,1.57635,1.57585,1.57585,147800000.0
2008-12-15 10:03:00,1.5759,1.57595,1.5751,1.57585,207600000.0
2008-12-15 10:04:00,1.57585,1.57625,1.57585,1.5759,287400000.0
2008-12-15 10:05:00,1.57585,1.5759,1.5756,1.5758,140000000.0
2008-12-15 10:06:00,1.5758,1.5759,1.57565,1.57575,52200000.0
2008-12-15 10:07:00,1.57575,1.57645,1.57565,1.57635,166000000.0
2008-12-15 10:08:00,1.57645,1.5769,1.5762,1.5764,154200000.0
2008-12-15 10:09:00,1.5764,1.5765,1.57575,1.5758,115200000.0
2008-12-15 10:10:00,1.5758,1.5763,1.5756,1.5761,283200000.0
2008-12-15 10:11:00,1.5761,1.5761,1.57565,1.57575,253600000.0
2008-12-15 10:12:00,1.57575,1.57625,1.5756,1.57605,201200000.0
2008-12-15 10:13:00,1.57605,1.57735,1.57605,1.57695,284900000.0
2008-12-15 10:14:00,1.57695,1.57805,1.57675,1.57765,348000000.0
2008-12-15 10:15:00,1.5777,1.5777,1.57685,1.5773,442900001.0
2008-12-15 10:16:00,1.57725,1.5774,1.5765,1.5766,194000001.0
2008-12-15 10:17:00,1.5766,1.57745,1.5766,1.57745,312600000.0
2008-12-15 10:18:00,1.5774,1.5774,1.57675,1.5771,286600000.0
2008-12-15 10:19:00,1.57705,1.57735,1.57695,1.5772,301200000.0
2008-12-15 10:20:00,1.57715,1.5772,1.57695,1.5772,203000000.0
2008-12-15 10:21:00,1.57725,1.5775,1.57715,1.57735,246800000.0
2008-12-15 10:22:00,1.5773,1.5773,1.57695,1.57715,329200000.0
2008-12-15 10:23:00,1.5772,1.57745,1.577,1.57725,267800000.0
2008-12-15 10:24:00,1.57735,1.57745,1.57665,1.57685,308400000.0
2008-12-15 10:25:00,1.57685,1.57715,1.5766,1.577,314800000.0
2008-12-15 10:26:00,1.577,1.577,1.57665,1.5768,231800000.0
2008-12-15 10:27:00,1.5768,1.57685,1.5764,1.5765,245600000.0
2008-12-15 10:28:00,1.5765,1.57665,1.5764,1.57655,156600000.0
2008-12-15 10:29:00,1.57655,1.57695,1.5765,1.57695,245800000.0
2008-12-15 10:30:00,1.57695,1.57715,1.5768,1.57695,273800000.0
2008-12-15 10:31:00,1.57695,1.5773,1.5767,1.57725,354600000.0
2008-12-15 10:32:00,1.5772,1.57765,1.5771,1.5775,329000000.0
2008-12-15 10:33:00,1.57745,1.5776,1.57715,1.57735,292600000.0
2008-12-15 10:34:00,1.5774,1.5774,1.57685,1.577,303400000.0
2008-12-15 10:35:00,1.577,1.5772,1.57685,1.5772,258400000.0
2008-12-15 10:36:00,1.5773,1.5774,1.57695,1.57725,299000000.0
2008-12-15 10:37:00,1.57725,1.5774,1.5771,1.5772,352600000.0
2008-12-15 10:38:00,1.5772,1.57765,1.5772,1.57725,373600000.0
2008-12-15 10:39:00,1.57725,1.57755,1.5772,1.57745,236000000.0
2008-12-15 10:40:00,1.57755,1.57835,1.57755,1.5781,346800000.0
2008-12-15 10:41:00,1.57815,1.5785,1.5779,1.57805,407000000.0
2008-12-15 10:42:00,1.57815,1.57845,1.578,1.57815,346600000.0
2008-12-15 10:43:00,1.57815,1.5785,1.57815,1.5784,101200000.0
2008-12-15 10:44:00,1.5784,1.57885,1.57835,1.57865,228200000.0
2008-12-15 10:45:00,1.57865,1.5789,1.57785,1.5783,430400002.0
2008-12-15 10:46:00,1.5783,1.57855,1.57765,1.57765,209800000.0
2008-12-15 10:47:00,1.57765,1.57765,1.577,1.57725,276200000.0
2008-12-15 10:48:00,1.57725,1.5782,1.57715,1.57785,289000000.0
2008-12-15 10:49:00,1.57785,1.5779,1.57765,1.5777,140400000.0
2008-12-15 10:50:00,1.5777,1.5785,1.57735,1.5785,434900000.0
2008-12-15 10:51:00,1.57845,1.5787,1.57795,1.57805,396200000.0
2008-12-15 10:52:00,1.578,1.57835,1.5777,1.5777,719599999.0
2008-12-15 10:53:00,1.5777,1.579,1.5777,1.57885,394600000.0
2008-12-15 10:54:00,1.57885,1.57885,1.57805,1.5782,371300000.0
2008-12-15 10:55:00,1.5781,1.57835,1.5781,1.57815,264000000.0
2008-12-15 10:56:00,1.57815,1.5782,1.5781,1.5781,249200000.0
2008-12-15 10:57:00,1.5782,1.5784,1.5779,1.57795,305200002.0
2008-12-15 10:58:00,1.57795,1.578,1.5777,1.5777,284400000.0
2008-12-15 10:59:00,1.5777,1.5779,1.5777,1.5777,159000000.0
2008-12-15 11:00:00,1.57775,1.5778,1.57765,1.5777,55400000.0
2008-12-15 11:01:00,1.5777,1.5777,1.5774,1.57745,277000000.0
2008-12-15 11:02:00,1.57745,1.57765,1.57735,1.57745,411000000.0
2008-12-15 11:03:00,1.5774,1.5777,1.5774,1.5775,187800000.0
2008-12-15 11:04:00,1.57745,1.5775,1.5774,1.5775,81200000.0
2008-12-15 11:05:00,1.57765,1.5777,1.5774,1.57765,166000000.0
2008-12-15 11:06:00,1.57765,1.5778,1.5775,1.5775,111000000.0
2008-12-15 11:07:00,1.5775,1.5776,1.5774,1.57755,202200000.0
2008-12-15 11:08:00,1.57755,1.57755,1.57735,1.57735,184200001.0
2008-12-15 11:09:00,1.5774,1.57745,1.5772,1.57725,164600000.0
2008-12-15 11:10:00,1.57725,1.57775,1.5772,1.57765,118800000.0
2008-12-15 11:11:00,1.5776,1.57775,1.57745,1.57775,244000000.0
2008-12-15 11:12:00,1.57765,1.57815,1.57755,1.5779,263200000.0
2008-12-15 11:13:00,1.57785,1.57795,1.5778,1.57795,101200000.0
2008-12-15 11:14:00,1.57795,1.57805,1.57785,1.578,127200000.0
2008-12-15 11:15:00,1.57805,1.57805,1.5778,1.5778,168800000.0
2008-12-15 11:16:00,1.5778,1.5778,1.57755,1.57755,232800000.0
2008-12-15 11:17:00,1.5775,1.5776,1.5775,1.5775,72000000.0
2008-12-15 11:18:00,1.57745,1.57775,1.57745,1.5777,120000000.0
2008-12-15 11:19:00,1.57765,1.5778,1.57765,1.57775,154200000.0
2008-12-15 11:20:00,1.5777,1.57775,1.5776,1.5777,199800000.0
2008-12-15 11:21:00,1.5777,1.5777,1.5776,1.5777,87800000.0
2008-12-15 11:22:00,1.5777,1.5782,1.5777,1.5782,276600000.0
2008-12-15 11:23:00,1.5782,1.57845,1.57785,1.57785,346999999.0
2008-12-15 11:24:00,1.5778,1.578,1.57775,1.57775,237000000.0
2008-12-15 11:25:00,1.5778,1.57795,1.57775,1.57795,201600000.0
2008-12-15 11:26:00,1.5779,1.57815,1.57775,1.57785,218400000.0
2008-12-15 11:27:00,1.5779,1.5786,1.5778,1.5778,340000000.0
2008-12-15 11:28:00,1.5778,1.57805,1.5777,1.57805,269800000.0
2008-12-15 11:29:00,1.57805,1.5783,1.578,1.57825,136600000.0
2008-12-15 11:30:00,1.57825,1.5783,1.578,1.5781,174400000.0
2008-12-15 11:31:00,1.57805,1.5782,1.57775,1.57785,198400000.0
2008-12-15 11:32:00,1.57795,1.5788,1.57795,1.57835,226200000.0
2008-12-15 11:33:00,1.5783,1.5785,1.57805,1.57815,249000000.0
2008-12-15 11:34:00,1.5781,1.5783,1.57785,1.5781,377400000.0
2008-12-15 11:35:00,1.5781,1.57875,1.578,1.5786,174800000.0
2008-12-15 11:36:00,1.57865,1.5787,1.57825,1.5784,140000000.0
2008-12-15 11:37:00,1.5784,1.57855,1.57825,1.5783,150600000.0
2008-12-15 11:38:00,1.5783,1.5783,1.5779,1.57805,156600000.0
2008-12-15 11:39:00,1.57805,1.5782,1.5777,1.5777,164200000.0
2008-12-15 11:40:00,1.57775,1.57775,1.5772,1.57755,265800000.0
2008-12-15 11:41:00,1.57755,1.5778,1.5774,1.5775,243800000.0
2008-12-15 11:42:00,1.57745,1.5777,1.5771,1.57765,235200000.0
2008-12-15 11:43:00,1.5777,1.5777,1.5771,1.57725,250800000.0
2008-12-15 11:44:00,1.57725,1.5774,1.57705,1.57705,130000000.0
2008-12-15 11:45:00,1.57705,1.57755,1.57705,1.57735,239000000.0
2008-12-15 11:46:00,1.57735,1.5778,1.57725,1.5778,175400000.0
2008-12-15 11:47:00,1.57775,1.57775,1.57705,1.5775,331000000.0
2008-12-15 11:48:00,1.5775,1.5775,1.57735,1.57745,181400000.0
2008-12-15 11:49:00,1.57755,1.57775,1.57725,1.57745,161800000.0
2008-12-15 11:50:00,1.57745,1.5775,1.57725,1.5773,173800000.0
2008-12-15 11:51:00,1.57725,1.5776,1.57725,1.5776,158600000.0
2008-12-15 11:52:00,1.5776,1.5777,1.57725,1.5777,227200000.0
2008-12-15 11:53:00,1.5777,1.5779,1.57725,1.57775,216000000.0
2008-12-15 11:54:00,1.57775,1.57795,1.57755,1.57765,466799999.0
2008-12-15 11:55:00,1.5777,1.5779,1.5777,1.57775,166000000.0
2008-12-15 11:56:00,1.57775,1.57785,1.5777,1.57775,75600000.0
2008-12-15 11:57:00,1.57775,1.57815,1.57775,1.57785,160400000.0
2008-12-15 11:58:00,1.57785,1.57805,1.57775,1.578,230000000.0
2008-12-15 11:59:00,1.578,1.57815,1.57775,1.5778,189400000.0
2008-12-15 12:00:00,1.5778,1.57795,1.5776,1.5777,147000000.0
2008-12-15 12:01:00,1.57765,1.5786,1.57765,1.5785,180800000.0
2008-12-15 12:02:00,1.5785,1.5798,1.5785,1.57935,289600000.0
2008-12-15 12:03:00,1.5795,1.5795,1.57905,1.5793,245400000.0
2008-12-15 12:04:00,1.5793,1.57945,1.57895,1.57905,215800000.0
2008-12-15 12:05:00,1.579,1.5791,1.57855,1.57905,301800000.0
2008-12-15 12:06:00,1.5791,1.57915,1.57885,1.57885,158400000.0
2008-12-15 12:07:00,1.5789,1.57895,1.5786,1.57865,182599999.0
2008-12-15 12:08:00,1.57865,1.57885,1.57865,1.5787,112400000.0
2008-12-15 12:09:00,1.57875,1.57875,1.5785,1.57865,354400000.0
2008-12-15 12:10:00,1.5786,1.5787,1.5783,1.57855,305400000.0
2008-12-15 12:11:00,1.5786,1.57875,1.57835,1.5787,192800000.0
2008-12-15 12:12:00,1.57875,1.5789,1.5787,1.57875,107800000.0
2008-12-15 12:13:00,1.5788,1.57895,1.5787,1.57875,151600000.0
2008-12-15 12:14:00,1.57875,1.57875,1.5785,1.57865,111800000.0
2008-12-15 12:15:00,1.5786,1.5787,1.57855,1.5787,125400000.0
2008-12-15 12:16:00,1.5787,1.5788,1.57855,1.57875,140400000.0
2008-12-15 12:17:00,1.5787,1.5788,1.5784,1.5784,276400000.0
2008-12-15 12:18:00,1.5785,1.57875,1.5785,1.57865,128800000.0
2008-12-15 12:19:00,1.57865,1.57895,1.57865,1.57885,88200000.0
2008-12-15 12:20:00,1.57885,1.57915,1.57875,1.5791,237000000.0
2008-12-15 12:21:00,1.5791,1.57925,1.57895,1.57895,160200000.0
2008-12-15 12:22:00,1.579,1.57905,1.57875,1.5788,164200000.0
2008-12-15 12:23:00,1.57885,1.57905,1.57885,1.5789,19200000.0
2008-12-15 12:24:00,1.57885,1.57905,1.5787,1.57895,217400000.0
2008-12-15 12:25:00,1.5789,1.57925,1.5788,1.57895,296600000.0
2008-12-15 12:26:00,1.579,1.579,1.57845,1.57855,231600000.0
2008-12-15 12:27:00,1.5785,1.5793,1.5785,1.5792,191200000.0
2008-12-15 12:28:00,1.57905,1.57925,1.5787,1.5792,269000000.0
2008-12-15 12:29:00,1.5792,1.5794,1.57915,1.5793,91600000.0
2008-12-15 12:30:00,1.5793,1.57945,1.5791,1.5792,263200000.0
2008-12-15 12:31:00,1.5792,1.5793,1.57895,1.579,97400000.0
2008-12-15 12:32:00,1.579,1.5794,1.579,1.5792,214600000.0
2008-12-15 12:33:00,1.5791,1.5792,1.5787,1.57905,97400000.0
2008-12-15 12:34:00,1.57905,1.57955,1.57905,1.5795,233600000.0
2008-12-15 12:35:00,1.5796,1.5796,1.5792,1.5795,323400000.0
2008-12-15 12:36:00,1.57945,1.5797,1.57915,1.57945,327400000.0
2008-12-15 12:37:00,1.5795,1.5795,1.57845,1.57895,279500000.0
2008-12-15 12:38:00,1.57905,1.57945,1.5784,1.5785,310600000.0
2008-12-15 12:39:00,1.5785,1.57855,1.5778,1.5784,112300000.0
2008-12-15 12:40:00,1.5784,1.57885,1.5781,1.5782,211400000.0
2008-12-15 12:41:00,1.5781,1.5781,1.57715,1.5775,167700000.0
2008-12-15 12:42:00,1.5775,1.5781,1.5772,1.5774,257300000.0
2008-12-15 12:43:00,1.5774,1.5775,1.57725,1.5775,184400000.0
2008-12-15 12:44:00,1.5775,1.5778,1.57735,1.57775,105600000.0
2008-12-15 12:45:00,1.57775,1.57775,1.5776,1.5776,118400000.0
2008-12-15 12:46:00,1.5777,1.57795,1.5776,1.5778,100600000.0
2008-12-15 12:47:00,1.5779,1.57805,1.57785,1.5779,129800000.0
2008-12-15 12:48:00,1.5779,1.57825,1.5777,1.5779,116400000.0
2008-12-15 12:49:00,1.5779,1.5783,1.5778,1.5781,162400000.0
2008-12-15 12:50:00,1.5781,1.5782,1.5778,1.5779,124400000.0
2008-12-15 12:51:00,1.5779,1.57805,1.5777,1.5779,156600000.0
2008-12-15 12:52:00,1.5779,1.57815,1.5779,1.57795,104000000.0
2008-12-15 12:53:00,1.57795,1.5782,1.5779,1.5781,114000000.0
2008-12-15 12:54:00,1.5781,1.57815,1.57795,1.578,125000000.0
2008-12-15 12:55:00,1.57795,1.578,1.57775,1.5778,134000000.0
2008-12-15 12:56:00,1.5778,1.5781,1.5777,1.5779,209800000.0
2008-12-15 12:57:00,1.5779,1.57825,1.57775,1.5778,216800000.0
2008-12-15 12:58:00,1.5778,1.57795,1.5778,1.57785,89000000.0
2008-12-15 12:59:00,1.57785,1.57805,1.57785,1.5779,50000000.0
2008-12-15 13:00:00,1.5779,1.57805,1.5778,1.578,109800000.0
2008-12-15 13:01:00,1.57795,1.57795,1.57775,1.5778,85800000.0
2008-12-15 13:02:00,1.5778,1.5778,1.5778,1.5778,47800000.0
2008-12-15 13:03:00,1.5778,1.57825,1.5778,1.5781,131600000.0
2008-12-15 13:04:00,1.5781,1.5786,1.578,1.5784,103800000.0
2008-12-15 13:05:00,1.5783,1.57905,1.5783,1.5788,150200000.0
2008-12-15 13:06:00,1.5788,1.57905,1.57875,1.579,141200000.0
2008-12-15 13:07:00,1.57905,1.57935,1.579,1.5792,116000000.0
2008-12-15 13:08:00,1.57935,1.5794,1.5791,1.5792,107400000.0
2008-12-15 13:09:00,1.5792,1.5797,1.5792,1.57965,181600000.0
2008-12-15 13:10:00,1.57965,1.57985,1.57955,1.5796,218800000.0
2008-12-15 13:11:00,1.5796,1.57975,1.57955,1.5796,124800000.0
2008-12-15 13:12:00,1.5797,1.57985,1.57965,1.5797,52400000.0
2008-12-15 13:13:00,1.57965,1.5797,1.57945,1.5796,239800000.0
2008-12-15 13:14:00,1.5796,1.57965,1.5793,1.57945,356599997.0
2008-12-15 13:15:00,1.57945,1.57955,1.57905,1.57915,267200000.0
2008-12-15 13:16:00,1.57915,1.5797,1.57905,1.57965,395400000.0
2008-12-15 13:17:00,1.5797,1.5798,1.57955,1.5797,343200000.0
2008-12-15 13:18:00,1.5797,1.5797,1.5795,1.57955,177600000.0
2008-12-15 13:19:00,1.57955,1.58,1.57955,1.5799,244000000.0
2008-12-15 13:20:00,1.5799,1.58,1.5797,1.58,207600000.0
2008-12-15 13:21:00,1.57995,1.58015,1.57975,1.58,328600000.0
2008-12-15 13:22:00,1.58,1.58045,1.5799,1.58025,214800000.0
2008-12-15 13:23:00,1.5802,1.58045,1.58,1.58025,297200000.0
2008-12-15 13:24:00,1.5802,1.5804,1.58005,1.58025,341000000.0
2008-12-15 13:25:00,1.5802,1.5804,1.58,1.58035,313200000.0
2008-12-15 13:26:00,1.58035,1.58035,1.58035,1.58035,18600000.0
2008-12-15 13:27:00,1.58035,1.58035,1.58005,1.5802,83800000.0
2008-12-15 13:28:00,1.5803,1.5803,1.58005,1.58015,162800000.0
2008-12-15 13:29:00,1.58015,1.58025,1.58,1.58015,301200001.0
2008-12-15 13:30:00,1.58015,1.58025,1.5799,1.58,187400000.0
2008-12-15 13:31:00,1.5801,1.58015,1.5798,1.57995,88200000.0
2008-12-15 13:32:00,1.57995,1.57995,1.5798,1.57995,107200000.0
2008-12-15 13:33:00,1.58005,1.58005,1.57975,1.57985,135400000.0
2008-12-15 13:34:00,1.57985,1.57995,1.57985,1.5799,61000000.0
2008-12-15 13:35:00,1.57995,1.58005,1.5793,1.57965,164000000.0
2008-12-15 13:36:00,1.57965,1.5797,1.57955,1.57965,108000000.0
2008-12-15 13:37:00,1.57965,1.57985,1.57965,1.57975,91400000.0
2008-12-15 13:38:00,1.57975,1.58,1.5797,1.5799,136000000.0
2008-12-15 13:39:00,1.57985,1.58015,1.5797,1.57985,183000000.0
2008-12-15 13:40:00,1.57985,1.57995,1.57965,1.57975,64400000.0
2008-12-15 13:41:00,1.57975,1.57985,1.5797,1.57975,51200000.0
2008-12-15 13:42:00,1.57975,1.57975,1.57965,1.57975,43400000.0
2008-12-15 13:43:00,1.57975,1.57995,1.57965,1.5799,128800000.0
2008-12-15 13:44:00,1.5799,1.5801,1.5799,1.5799,155800000.0
2008-12-15 13:45:00,1.5799,1.58,1.5799,1.5799,49600000.0
2008-12-15 13:46:00,1.5799,1.5799,1.57965,1.5797,75000000.0
2008-12-15 13:47:00,1.5797,1.57975,1.57965,1.57975,39800000.0
2008-12-15 13:48:00,1.57965,1.5797,1.5795,1.5796,110000000.0
2008-12-15 13:49:00,1.57965,1.58005,1.57965,1.57995,113000000.0
2008-12-15 13:50:00,1.5799,1.5802,1.57985,1.5801,125800000.0
2008-12-15 13:51:00,1.58005,1.5802,1.5799,1.57995,115800000.0
2008-12-15 13:52:00,1.5799,1.57995,1.57985,1.5799,97000000.0
2008-12-15 13:53:00,1.5799,1.58015,1.57985,1.58005,68400000.0
2008-12-15 13:54:00,1.58015,1.58035,1.58015,1.58015,20000000.0
2008-12-15 13:55:00,1.58015,1.58025,1.58015,1.58015,58200000.0
2008-12-15 13:56:00,1.58015,1.5802,1.58015,1.58015,96400000.0
2008-12-15 13:57:00,1.58015,1.5803,1.5801,1.58015,48000000.0
2008-12-15 13:58:00,1.5801,1.5801,1.58005,1.5801,7200000.0
2008-12-15 13:59:00,1.5801,1.58015,1.57995,1.57995,148000000.0
2008-12-15 14:00:00,1.57995,1.58005,1.57995,1.58005,55800000.0
2008-12-15 14:01:00,1.58005,1.5801,1.5799,1.58,69400000.0
2008-12-15 14:02:00,1.58005,1.58025,1.5798,1.58025,271000000.0
2008-12-15 14:03:00,1.5802,1.5803,1.58015,1.58015,80600000.0
2008-12-15 14:04:00,1.58025,1.58025,1.58005,1.58005,75200000.0
2008-12-15 14:05:00,1.58005,1.5802,1.57995,1.58005,67400000.0
2008-12-15 14:06:00,1.58005,1.58015,1.57995,1.58,100600000.0
2008-12-15 14:07:00,1.57995,1.58015,1.5797,1.5797,217800000.0
2008-12-15 14:08:00,1.5797,1.5797,1.57915,1.57935,225800000.0
2008-12-15 14:09:00,1.5793,1.5794,1.57905,1.57905,122400000.0
2008-12-15 14:10:00,1.5791,1.57925,1.5791,1.57915,79400000.0
2008-12-15 14:11:00,1.57915,1.5793,1.57895,1.579,147600000.0
2008-12-15 14:12:00,1.579,1.57905,1.57885,1.5789,140600000.0
2008-12-15 14:13:00,1.5789,1.5789,1.5782,1.5783,136000000.0
2008-12-15 14:14:00,1.5783,1.5786,1.578,1.57805,264600000.0
2008-12-15 14:15:00,1.578,1.5785,1.578,1.57835,198800000.0
2008-12-15 14:16:00,1.57835,1.57845,1.57815,1.57815,49800000.0
2008-12-15 14:17:00,1.57815,1.57825,1.57815,1.57825,66400000.0
2008-12-15 14:18:00,1.5783,1.5783,1.57805,1.57825,90800000.0
2008-12-15 14:19:00,1.5783,1.5783,1.578,1.5782,165400000.0
2008-12-15 14:20:00,1.5783,1.57835,1.578,1.5781,197600000.0
2008-12-15 14:21:00,1.5781,1.5784,1.5781,1.57835,124400000.0
2008-12-15 14:22:00,1.57825,1.5785,1.5781,1.57825,84800000.0
2008-12-15 14:23:00,1.57825,1.57835,1.57805,1.5782,234400000.0
2008-12-15 14:24:00,1.57815,1.57825,1.578,1.5782,173200000.0
2008-12-15 14:25:00,1.57815,1.5786,1.578,1.57855,183200000.0
2008-12-15 14:26:00,1.5786,1.57885,1.5783,1.57845,335200000.0
2008-12-15 14:27:00,1.5786,1.57895,1.5784,1.5784,178800000.0
2008-12-15 14:28:00,1.57835,1.57845,1.57825,1.57835,165400000.0
2008-12-15 14:29:00,1.5783,1.5785,1.5783,1.57835,141800000.0
2008-12-15 14:30:00,1.57835,1.57855,1.57815,1.57825,116200000.0
2008-12-15 14:31:00,1.57825,1.5783,1.578,1.57815,72400000.0
2008-12-15 14:32:00,1.57815,1.5784,1.5781,1.57825,137000000.0
2008-12-15 14:33:00,1.57825,1.57825,1.578,1.578,95800000.0
2008-12-15 14:34:00,1.5781,1.5782,1.57795,1.57805,199000000.0
2008-12-15 14:35:00,1.57805,1.57815,1.5779,1.57815,144200000.0
2008-12-15 14:36:00,1.57815,1.57825,1.5779,1.578,156400000.0
2008-12-15 14:37:00,1.57795,1.57835,1.57795,1.5782,203000000.0
2008-12-15 14:38:00,1.5782,1.57845,1.57805,1.57845,210800000.0
2008-12-15 14:39:00,1.57845,1.57895,1.57805,1.5785,316600000.0
2008-12-15 14:40:00,1.5786,1.57925,1.5786,1.5792,164000000.0
2008-12-15 14:41:00,1.5792,1.5792,1.5787,1.57915,140800000.0
2008-12-15 14:42:00,1.57915,1.57925,1.57875,1.57875,194400000.0
2008-12-15 14:43:00,1.5788,1.57905,1.5788,1.57905,71600000.0
2008-12-15 14:44:00,1.57905,1.57925,1.57895,1.57915,117000000.0
2008-12-15 14:45:00,1.57925,1.57975,1.57915,1.57975,293800000.0
2008-12-15 14:46:00,1.57975,1.57985,1.57925,1.5796,477200000.0
2008-12-15 14:47:00,1.57955,1.5797,1.57925,1.5794,419000000.0
2008-12-15 14:48:00,1.5793,1.5797,1.5791,1.5794,524900000.0
2008-12-15 14:49:00,1.5794,1.57965,1.57935,1.57935,486200000.0
2008-12-15 14:50:00,1.5794,1.57955,1.57905,1.57935,318000000.0
2008-12-15 14:51:00,1.57935,1.5795,1.57905,1.57905,452800000.0
2008-12-15 14:52:00,1.57905,1.5791,1.5787,1.57885,360200000.0
2008-12-15 14:53:00,1.57885,1.57915,1.57875,1.579,473400000.0
2008-12-15 14:54:00,1.579,1.57915,1.57885,1.5791,325800000.0
2008-12-15 14:55:00,1.5791,1.5792,1.5789,1.5792,449000000.0
2008-12-15 14:56:00,1.5792,1.5792,1.5787,1.5788,213000000.0
2008-12-15 14:57:00,1.5788,1.5791,1.57875,1.57905,354000000.0
2008-12-15 14:58:00,1.57905,1.57925,1.578,1.57835,551200000.0
2008-12-15 14:59:00,1.57835,1.5786,1.57815,1.57845,233400000.0
2008-12-15 15:00:00,1.5785,1.5789,1.57845,1.57855,302200000.0
2008-12-15 15:01:00,1.57855,1.57895,1.57855,1.57885,212600000.0
2008-12-15 15:02:00,1.57885,1.57895,1.5784,1.5787,219800000.0
2008-12-15 15:03:00,1.5787,1.5788,1.57835,1.5787,498200000.0
2008-12-15 15:04:00,1.57865,1.5789,1.5786,1.57875,392600000.0
2008-12-15 15:05:00,1.57875,1.5788,1.57825,1.57825,365600000.0
2008-12-15 15:06:00,1.57795,1.57805,1.57785,1.578,241600000.0
2008-12-15 15:07:00,1.578,1.57835,1.57795,1.57835,153600000.0
2008-12-15 15:08:00,1.5784,1.57905,1.5784,1.5789,268200000.0
2008-12-15 15:09:00,1.57885,1.5793,1.57885,1.57915,296000000.0
2008-12-15 15:10:00,1.5792,1.5793,1.5789,1.57915,341400000.0
2008-12-15 15:11:00,1.57915,1.5796,1.579,1.57945,200800000.0
2008-12-15 15:12:00,1.57945,1.5796,1.5793,1.5793,68400000.0
2008-12-15 15:13:00,1.5793,1.5793,1.5789,1.5791,243200000.0
2008-12-15 15:14:00,1.5791,1.5792,1.579,1.57905,257600000.0
2008-12-15 15:15:00,1.57915,1.57925,1.57885,1.57925,256800000.0
2008-12-15 15:16:00,1.57915,1.57925,1.5791,1.5792,161600000.0
2008-12-15 15:17:00,1.5792,1.57985,1.57905,1.5794,371000000.0
2008-12-15 15:18:00,1.57945,1.5798,1.57935,1.57955,238400000.0
2008-12-15 15:19:00,1.57945,1.58,1.57945,1.5797,247800000.0
2008-12-15 15:20:00,1.57965,1.5801,1.5796,1.57985,310200000.0
2008-12-15 15:21:00,1.5798,1.57995,1.57965,1.5799,264400000.0
2008-12-15 15:22:00,1.57985,1.58005,1.57975,1.57995,289200000.0
2008-12-15 15:23:00,1.57995,1.58005,1.57975,1.57985,251200000.0
2008-12-15 15:24:00,1.5798,1.58035,1.57975,1.58035,176600000.0
2008-12-15 15:25:00,1.5804,1.5804,1.58025,1.58035,235000000.0
2008-12-15 15:26:00,1.58035,1.5805,1.5801,1.5802,196600000.0
2008-12-15 15:27:00,1.58015,1.58015,1.57965,1.57965,302200000.0
2008-12-15 15:28:00,1.5797,1.58025,1.57955,1.58025,228800000.0
2008-12-15 15:29:00,1.58025,1.58035,1.57975,1.57995,213400000.0
2008-12-15 15:30:00,1.5799,1.5802,1.5795,1.58005,181800000.0
2008-12-15 15:31:00,1.58005,1.58015,1.57965,1.57985,175200000.0
2008-12-15 15:32:00,1.57995,1.58,1.57945,1.57945,226000000.0
2008-12-15 15:33:00,1.57945,1.5796,1.57945,1.57945,157000000.0
2008-12-15 15:34:00,1.57945,1.57945,1.57885,1.57895,236800000.0
2008-12-15 15:35:00,1.57895,1.57935,1.5786,1.5787,255000000.0
2008-12-15 15:36:00,1.5787,1.579,1.5787,1.5789,135200000.0
2008-12-15 15:37:00,1.57895,1.5798,1.57895,1.5796,168800000.0
2008-12-15 15:38:00,1.57965,1.58055,1.57965,1.5804,324600000.0
2008-12-15 15:39:00,1.58045,1.58045,1.57985,1.58005,237799999.0
2008-12-15 15:40:00,1.58,1.58005,1.57945,1.57965,235800000.0
2008-12-15 15:41:00,1.5796,1.5797,1.5791,1.57955,154200000.0
2008-12-15 15:42:00,1.57955,1.5798,1.579,1.57925,221200000.0
2008-12-15 15:43:00,1.5791,1.57935,1.57905,1.5793,192600000.0
2008-12-15 15:44:00,1.57925,1.57975,1.57925,1.5797,219200000.0
2008-12-15 15:45:00,1.57965,1.57995,1.5796,1.57995,178000000.0
2008-12-15 15:46:00,1.57995,1.58045,1.57985,1.58,221000000.0
2008-12-15 15:47:00,1.58005,1.58115,1.58005,1.58105,231000000.0
2008-12-15 15:48:00,1.58105,1.58125,1.58085,1.58115,204800000.0
2008-12-15 15:49:00,1.5811,1.5812,1.58065,1.58095,178400000.0
2008-12-15 15:50:00,1.58095,1.5812,1.58075,1.5808,214800000.0
2008-12-15 15:51:00,1.5808,1.58085,1.5806,1.5806,263400000.0
2008-12-15 15:52:00,1.58055,1.5809,1.58025,1.58075,217200000.0
2008-12-15 15:53:00,1.58075,1.5809,1.5805,1.5805,183600000.0
2008-12-15 15:54:00,1.58055,1.5809,1.58045,1.5807,339200000.0
2008-12-15 15:55:00,1.58065,1.5815,1.58065,1.5815,314600000.0
2008-12-15 15:56:00,1.5815,1.5817,1.58105,1.5811,283200000.0
2008-12-15 15:57:00,1.58105,1.5811,1.5806,1.58085,187200000.0
2008-12-15 15:58:00,1.58085,1.58115,1.5807,1.58095,185400000.0
2008-12-15 15:59:00,1.581,1.5817,1.581,1.5815,115800000.0
2008-12-15 16:00:00,1.58155,1.5826,1.58155,1.5826,188400000.0
2008-12-15 16:01:00,1.58265,1.58265,1.5822,1.58225,296000000.0
2008-12-15 16:02:00,1.5822,1.58225,1.5816,1.58195,377000000.0
2008-12-15 16:03:00,1.58195,1.5821,1.58195,1.5821,111600000.0
2008-12-15 16:04:00,1.58205,1.5824,1.58195,1.58205,234000000.0
2008-12-15 16:05:00,1.58205,1.5827,1.582,1.58245,277000000.0
2008-12-15 16:06:00,1.58245,1.5826,1.5824,1.58245,235800000.0
2008-12-15 16:07:00,1.5825,1.5825,1.58205,1.5825,186800000.0
2008-12-15 16:08:00,1.5824,1.5827,1.5823,1.5825,340000000.0
2008-12-15 16:09:00,1.58255,1.58255,1.5822,1.5824,241400000.0
2008-12-15 16:10:00,1.5824,1.5827,1.58195,1.58195,507200000.0
2008-12-15 16:11:00,1.5821,1.58215,1.5817,1.58175,370600000.0
2008-12-15 16:12:00,1.5818,1.58285,1.58175,1.58285,335200000.0
2008-12-15 16:13:00,1.58275,1.583,1.58235,1.58295,335000000.0
2008-12-15 16:14:00,1.58295,1.58295,1.5825,1.58255,211800000.0
2008-12-15 16:15:00,1.58255,1.5828,1.58245,1.58255,98600000.0
2008-12-15 16:16:00,1.5826,1.5827,1.58255,1.58255,82800000.0
2008-12-15 16:17:00,1.58255,1.58295,1.58255,1.58265,212800000.0
2008-12-15 16:18:00,1.58265,1.5831,1.58255,1.5827,228000000.0
2008-12-15 16:19:00,1.5827,1.58285,1.58255,1.5826,218800000.0
2008-12-15 16:20:00,1.5826,1.58285,1.58205,1.5823,248000000.0
2008-12-15 16:21:00,1.58225,1.58245,1.58205,1.58205,328400000.0
2008-12-15 16:22:00,1.58205,1.5823,1.58165,1.5821,316400000.0
2008-12-15 16:23:00,1.5821,1.5824,1.58195,1.58205,240600000.0
2008-12-15 16:24:00,1.58205,1.5822,1.5817,1.58195,281200000.0
2008-12-15 16:25:00,1.582,1.5822,1.58185,1.582,170000000.0
2008-12-15 16:26:00,1.582,1.58215,1.5818,1.5818,260800000.0
2008-12-15 16:27:00,1.58185,1.5822,1.58175,1.5821,172800000.0
2008-12-15 16:28:00,1.5822,1.58285,1.5821,1.58285,292600000.0
2008-12-15 16:29:00,1.5828,1.5833,1.58265,1.5832,231600000.0
2008-12-15 16:30:00,1.58315,1.58335,1.58295,1.5832,310400000.0
2008-12-15 16:31:00,1.5832,1.58335,1.583,1.5831,372000000.0
2008-12-15 16:32:00,1.583,1.5832,1.58285,1.5831,300600000.0
2008-12-15 16:33:00,1.58315,1.5832,1.5828,1.58285,300000000.0
2008-12-15 16:34:00,1.58285,1.5829,1.58225,1.5825,428200000.0
2008-12-15 16:35:00,1.58255,1.5827,1.5824,1.58255,267200000.0
2008-12-15 16:36:00,1.58255,1.58275,1.58245,1.58275,289400000.0
2008-12-15 16:37:00,1.58275,1.58285,1.58265,1.5828,193000000.0
2008-12-15 16:38:00,1.58295,1.58345,1.5829,1.58345,257400000.0
2008-12-15 16:39:00,1.58355,1.5836,1.583,1.58315,257200000.0
2008-12-15 16:40:00,1.58315,1.5833,1.5829,1.58315,385800000.0
2008-12-15 16:41:00,1.58315,1.58335,1.583,1.5831,246600000.0
2008-12-15 16:42:00,1.5831,1.5841,1.583,1.58375,302800000.0
2008-12-15 16:43:00,1.58375,1.5841,1.58355,1.5839,284000000.0
2008-12-15 16:44:00,1.58385,1.5847,1.58385,1.5842,262000000.0
2008-12-15 16:45:00,1.5843,1.58455,1.58415,1.5842,229200000.0
2008-12-15 16:46:00,1.5842,1.5845,1.58405,1.58425,301400000.0
2008-12-15 16:47:00,1.58425,1.5843,1.5839,1.5839,292600000.0
2008-12-15 16:48:00,1.584,1.5845,1.5839,1.58425,224600000.0
2008-12-15 16:49:00,1.5844,1.5844,1.58385,1.58395,266800000.0
2008-12-15 16:50:00,1.58395,1.5841,1.58365,1.58375,221600000.0
2008-12-15 16:51:00,1.58375,1.5843,1.5837,1.5839,270600000.0
2008-12-15 16:52:00,1.584,1.58415,1.58375,1.58375,225000000.0
2008-12-15 16:53:00,1.5838,1.5838,1.58325,1.5834,208800000.0
2008-12-15 16:54:00,1.5834,1.58385,1.5834,1.58345,194000000.0
2008-12-15 16:55:00,1.58345,1.5837,1.58345,1.5835,155200000.0
2008-12-15 16:56:00,1.5835,1.5835,1.5826,1.583,234300000.0
2008-12-15 16:57:00,1.583,1.5832,1.5828,1.583,214200000.0
2008-12-15 16:58:00,1.58305,1.5832,1.58245,1.5826,286000000.0
2008-12-15 16:59:00,1.5826,1.58265,1.5815,1.5815,388500000.0
2008-12-15 17:00:00,1.5815,1.5822,1.5814,1.5821,248700000.0
2008-12-15 17:01:00,1.582,1.58285,1.5819,1.5826,341400000.0
2008-12-15 17:02:00,1.5826,1.5829,1.5824,1.5825,379600000.0
2008-12-15 17:03:00,1.5825,1.5828,1.5824,1.5825,307400000.0
2008-12-15 17:04:00,1.5825,1.5829,1.5822,1.5828,305200000.0
2008-12-15 17:05:00,1.5828,1.5834,1.58255,1.58255,437800001.0
2008-12-15 17:06:00,1.58255,1.5827,1.58225,1.5824,255000000.0
2008-12-15 17:07:00,1.5824,1.5824,1.58225,1.58235,377000000.0
2008-12-15 17:08:00,1.58235,1.58305,1.5823,1.5828,298600000.0
2008-12-15 17:09:00,1.58285,1.58295,1.58245,1.58295,334600000.0
2008-12-15 17:10:00,1.58295,1.5831,1.58275,1.58275,343000000.0
2008-12-15 17:11:00,1.5828,1.58295,1.58215,1.58225,344600000.0
2008-12-15 17:12:00,1.5822,1.58295,1.5822,1.58285,355600000.0
2008-12-15 17:13:00,1.58285,1.5837,1.58265,1.5837,365600000.0
2008-12-15 17:14:00,1.58375,1.58415,1.5837,1.5838,280600000.0
2008-12-15 17:15:00,1.5838,1.5845,1.5837,1.58415,302200000.0
2008-12-15 17:16:00,1.58415,1.5844,1.58385,1.5844,290200000.0
2008-12-15 17:17:00,1.58435,1.5847,1.58305,1.58315,355900000.0
2008-12-15 17:18:00,1.58315,1.58385,1.58315,1.58375,384000000.0
2008-12-15 17:19:00,1.58375,1.5838,1.58305,1.58305,305400000.0
2008-12-15 17:20:00,1.5831,1.5832,1.5822,1.58245,239200000.0
2008-12-15 17:21:00,1.58245,1.5833,1.5824,1.5833,231200000.0
2008-12-15 17:22:00,1.5833,1.58365,1.5833,1.5835,203000000.0
2008-12-15 17:23:00,1.58335,1.58355,1.58305,1.58315,308200000.0
2008-12-15 17:24:00,1.58315,1.58325,1.58245,1.58245,301400000.0
2008-12-15 17:25:00,1.58245,1.58275,1.58205,1.5823,400800000.0
2008-12-15 17:26:00,1.58235,1.5829,1.58215,1.5829,339200000.0
2008-12-15 17:27:00,1.5829,1.58355,1.58285,1.58345,398200000.0
2008-12-15 17:28:00,1.58355,1.5842,1.58335,1.58385,396200000.0
2008-12-15 17:29:00,1.58385,1.58485,1.5837,1.58485,435200000.0
2008-12-15 17:30:00,1.58485,1.5849,1.5838,1.5839,383000000.0
2008-12-15 17:31:00,1.5838,1.5852,1.58375,1.58495,434200000.0
2008-12-15 17:32:00,1.58495,1.5852,1.5839,1.58395,507400002.0
2008-12-15 17:33:00,1.584,1.5844,1.5832,1.58355,433400000.0
2008-12-15 17:34:00,1.58355,1.58375,1.5834,1.58355,301000000.0
2008-12-15 17:35:00,1.58355,1.58405,1.58345,1.58405,379200000.0
2008-12-15 17:36:00,1.58405,1.5845,1.5838,1.5839,222600000.0
2008-12-15 17:37:00,1.58395,1.58425,1.5839,1.58395,269200000.0
2008-12-15 17:38:00,1.584,1.58415,1.5837,1.58375,248600000.0
2008-12-15 17:39:00,1.58365,1.5837,1.5829,1.5832,315000000.0
2008-12-15 17:40:00,1.58315,1.58435,1.58305,1.58435,346200000.0
2008-12-15 17:41:00,1.58435,1.58465,1.5839,1.5843,584200000.0
2008-12-15 17:42:00,1.5843,1.5853,1.5843,1.5848,380600000.0
2008-12-15 17:43:00,1.58485,1.5853,1.58465,1.58475,302800000.0
2008-12-15 17:44:00,1.58475,1.58495,1.5838,1.58445,291600000.0
2008-12-15 17:45:00,1.58435,1.5853,1.5843,1.58505,274000000.0
2008-12-15 17:46:00,1.5851,1.5852,1.58465,1.5849,279400000.0
2008-12-15 17:47:00,1.5849,1.58515,1.5846,1.58465,200400000.0
2008-12-15 17:48:00,1.58465,1.58515,1.58435,1.5845,306000000.0
2008-12-15 17:49:00,1.58455,1.58485,1.58385,1.58395,296800000.0
2008-12-15 17:50:00,1.5841,1.58455,1.5839,1.5841,234200000.0
2008-12-15 17:51:00,1.5841,1.5844,1.5839,1.584,224800000.0
2008-12-15 17:52:00,1.584,1.5842,1.58385,1.5841,232000000.0
2008-12-15 17:53:00,1.58425,1.58425,1.58385,1.58405,190400000.0
2008-12-15 17:54:00,1.58405,1.58435,1.58395,1.58395,295200000.0
2008-12-15 17:55:00,1.58395,1.58415,1.5838,1.58415,163800000.0
2008-12-15 17:56:00,1.5842,1.58425,1.58395,1.58415,226200000.0
2008-12-15 17:57:00,1.58415,1.58415,1.58385,1.5839,331200000.0
2008-12-15 17:58:00,1.5839,1.584,1.58375,1.58375,288600000.0
2008-12-15 17:59:00,1.58375,1.5838,1.58315,1.5833,250800000.0
2008-12-15 18:00:00,1.5833,1.58335,1.58295,1.58295,248600000.0
2008-12-15 18:01:00,1.58295,1.5833,1.5829,1.5833,305600000.0
2008-12-15 18:02:00,1.58325,1.58325,1.5826,1.58265,197600000.0
2008-12-15 18:03:00,1.58265,1.5827,1.58175,1.58175,198600000.0
2008-12-15 18:04:00,1.5817,1.582,1.58145,1.582,199000000.0
2008-12-15 18:05:00,1.582,1.5823,1.5818,1.58205,223400000.0
2008-12-15 18:06:00,1.58205,1.5823,1.58205,1.5822,119600000.0
2008-12-15 18:07:00,1.5821,1.5827,1.58205,1.58255,296000000.0
2008-12-15 18:08:00,1.5827,1.58295,1.58235,1.58285,338600000.0
2008-12-15 18:09:00,1.58285,1.58325,1.5827,1.58315,272600000.0
2008-12-15 18:10:00,1.58315,1.5836,1.58295,1.5835,243800000.0
2008-12-15 18:11:00,1.5835,1.58355,1.5823,1.5823,493000003.0
2008-12-15 18:12:00,1.5824,1.5828,1.58205,1.58255,212000000.0
2008-12-15 18:13:00,1.5826,1.5828,1.58245,1.5826,240400000.0
2008-12-15 18:14:00,1.58265,1.5828,1.58245,1.5827,343200000.0
2008-12-15 18:15:00,1.58265,1.58285,1.5826,1.58265,232800000.0
2008-12-15 18:16:00,1.58265,1.58265,1.58235,1.58255,136800000.0
2008-12-15 18:17:00,1.58255,1.58285,1.58255,1.58275,144000000.0
2008-12-15 18:18:00,1.5828,1.583,1.5826,1.5827,347600000.0
2008-12-15 18:19:00,1.5827,1.583,1.58255,1.5827,308200000.0
2008-12-15 18:20:00,1.5827,1.58285,1.58265,1.58265,143400000.0
2008-12-15 18:21:00,1.58265,1.5827,1.58255,1.58265,218000000.0
2008-12-15 18:22:00,1.58265,1.58275,1.58225,1.58245,181000000.0
2008-12-15 18:23:00,1.58245,1.58245,1.58195,1.5823,304000000.0
2008-12-15 18:24:00,1.58225,1.58275,1.58225,1.5827,235200000.0
2008-12-15 18:25:00,1.58265,1.58345,1.58265,1.58345,305400000.0
2008-12-15 18:26:00,1.58345,1.58355,1.5824,1.58265,288600000.0
2008-12-15 18:27:00,1.58265,1.5827,1.58225,1.58245,204200000.0
2008-12-15 18:28:00,1.58245,1.5825,1.58235,1.58235,161600000.0
2008-12-15 18:29:00,1.58235,1.5827,1.58235,1.5827,104200000.0
2008-12-15 18:30:00,1.58255,1.5832,1.58255,1.58315,223200000.0
2008-12-15 18:31:00,1.5832,1.5837,1.58295,1.58355,291800000.0
2008-12-15 18:32:00,1.5835,1.5836,1.58345,1.58355,279000000.0
2008-12-15 18:33:00,1.58355,1.58365,1.58295,1.58295,193600000.0
2008-12-15 18:34:00,1.58295,1.5831,1.58285,1.5829,114400000.0
2008-12-15 18:35:00,1.58285,1.58295,1.58255,1.58275,229600000.0
2008-12-15 18:36:00,1.58275,1.5828,1.58245,1.58265,272400000.0
2008-12-15 18:37:00,1.58265,1.5831,1.58235,1.58285,288200000.0
2008-12-15 18:38:00,1.5828,1.583,1.58265,1.5827,353400000.0
2008-12-15 18:39:00,1.58275,1.58295,1.58265,1.58275,208600000.0
2008-12-15 18:40:00,1.5825,1.5826,1.58235,1.58245,333400000.0
2008-12-15 18:41:00,1.5824,1.5826,1.58205,1.58215,280000000.0
2008-12-15 18:42:00,1.58215,1.58255,1.5821,1.5825,342000000.0
2008-12-15 18:43:00,1.5825,1.58295,1.5825,1.5826,241000000.0
2008-12-15 18:44:00,1.58265,1.5829,1.58265,1.5828,328600000.0
2008-12-15 18:45:00,1.5828,1.58305,1.5827,1.5828,293000000.0
2008-12-15 18:46:00,1.58295,1.5831,1.58265,1.583,241600000.0
2008-12-15 18:47:00,1.583,1.5831,1.5828,1.58295,67400000.0
2008-12-15 18:48:00,1.58295,1.583,1.5825,1.58275,255600000.0
2008-12-15 18:49:00,1.58265,1.58295,1.58255,1.58295,238400000.0
2008-12-15 18:50:00,1.58305,1.58335,1.58285,1.58325,276000000.0
2008-12-15 18:51:00,1.58325,1.58385,1.58325,1.58365,255800000.0
2008-12-15 18:52:00,1.58365,1.5839,1.5836,1.5837,348000000.0
2008-12-15 18:53:00,1.5837,1.5838,1.5834,1.5836,238000000.0
2008-12-15 18:54:00,1.5837,1.5839,1.5836,1.58375,166800000.0
2008-12-15 18:55:00,1.5838,1.5838,1.58295,1.58295,198400000.0
2008-12-15 18:56:00,1.58295,1.5831,1.58285,1.58295,166400000.0
2008-12-15 18:57:00,1.58295,1.58315,1.5828,1.58315,247600000.0
2008-12-15 18:58:00,1.58305,1.5831,1.58285,1.5831,188800000.0
2008-12-15 18:59:00,1.58305,1.5835,1.583,1.58345,133400000.0
2008-12-15 19:00:00,1.58345,1.58355,1.58295,1.58295,416399999.0
2008-12-15 19:01:00,1.583,1.583,1.5824,1.58265,252200000.0
2008-12-15 19:02:00,1.58265,1.58315,1.58255,1.5831,311600000.0
2008-12-15 19:03:00,1.5831,1.5831,1.5827,1.5829,250400000.0
2008-12-15 19:04:00,1.58285,1.58295,1.58265,1.58275,274800000.0
2008-12-15 19:05:00,1.58265,1.5828,1.58245,1.58255,273800000.0
2008-12-15 19:06:00,1.58255,1.5827,1.58255,1.5827,182600000.0
2008-12-15 19:07:00,1.58265,1.5832,1.58255,1.5832,191400000.0
2008-12-15 19:08:00,1.5832,1.58345,1.58285,1.58345,298500000.0
2008-12-15 19:09:00,1.58345,1.5835,1.58305,1.5832,225000000.0
2008-12-15 19:10:00,1.5831,1.5835,1.5831,1.58315,185400000.0
2008-12-15 19:11:00,1.58325,1.5834,1.5829,1.58315,145200000.0
2008-12-15 19:12:00,1.58315,1.58385,1.58315,1.58365,171200000.0
2008-12-15 19:13:00,1.58355,1.5838,1.58355,1.5837,290200000.0
2008-12-15 19:14:00,1.58365,1.5838,1.583,1.5838,282400000.0
2008-12-15 19:15:00,1.5839,1.5839,1.58325,1.5839,169200000.0
2008-12-15 19:16:00,1.58385,1.5839,1.58375,1.58375,78200000.0
2008-12-15 19:17:00,1.58385,1.58385,1.58375,1.58375,37600000.0
2008-12-15 19:18:00,1.5838,1.584,1.58355,1.5838,89200000.0
2008-12-15 19:19:00,1.5838,1.58395,1.58365,1.5838,185400000.0
2008-12-15 19:20:00,1.5838,1.58385,1.58345,1.58375,75400000.0
2008-12-15 19:21:00,1.58375,1.58405,1.5837,1.5839,134600000.0
2008-12-15 19:22:00,1.5839,1.5843,1.5839,1.58405,223200000.0
2008-12-15 19:23:00,1.58405,1.5843,1.58405,1.5843,34800000.0
2008-12-15 19:24:00,1.5843,1.5843,1.5843,1.5843,9000000.0
2008-12-15 19:25:00,1.58425,1.5844,1.5841,1.5843,129400000.0
2008-12-15 19:26:00,1.5843,1.5843,1.584,1.5842,103200000.0
2008-12-15 19:27:00,1.58425,1.58455,1.58405,1.58405,203600000.0
2008-12-15 19:28:00,1.58415,1.58485,1.584,1.58475,328000000.0
2008-12-15 19:29:00,1.58475,1.5848,1.5842,1.58455,212800000.0
2008-12-15 19:30:00,1.58455,1.58475,1.5845,1.58475,142400000.0
2008-12-15 19:31:00,1.58475,1.5848,1.5844,1.5844,305400000.0
2008-12-15 19:32:00,1.5845,1.58465,1.58415,1.58465,146600000.0
2008-12-15 19:33:00,1.58465,1.585,1.5846,1.58475,193000000.0
2008-12-15 19:34:00,1.5848,1.5849,1.58465,1.5848,195200000.0
2008-12-15 19:35:00,1.5848,1.5849,1.58465,1.58475,124800000.0
2008-12-15 19:36:00,1.58475,1.5848,1.58465,1.58465,55000000.0
2008-12-15 19:37:00,1.58465,1.5849,1.58455,1.58475,118000000.0
2008-12-15 19:38:00,1.5848,1.58495,1.5847,1.5848,123400000.0
2008-12-15 19:39:00,1.58475,1.58475,1.5845,1.58455,165400000.0
2008-12-15 19:40:00,1.5845,1.58455,1.58415,1.5844,378400000.0
2008-12-15 19:41:00,1.58435,1.58455,1.5838,1.58415,237800000.0
2008-12-15 19:42:00,1.5841,1.5843,1.58385,1.58385,220900000.0
2008-12-15 19:43:00,1.58385,1.5841,1.58385,1.58385,121200000.0
2008-12-15 19:44:00,1.58385,1.58415,1.58385,1.58395,288600000.0
2008-12-15 19:45:00,1.58395,1.58445,1.58395,1.5844,305200000.0
2008-12-15 19:46:00,1.5844,1.5849,1.5844,1.58485,184800000.0
2008-12-15 19:47:00,1.5849,1.585,1.58445,1.58445,202000000.0
2008-12-15 19:48:00,1.58445,1.5846,1.58385,1.58405,305400000.0
2008-12-15 19:49:00,1.584,1.58435,1.58395,1.58435,91000000.0
2008-12-15 19:50:00,1.5843,1.5847,1.5843,1.58455,263200000.0
2008-12-15 19:51:00,1.5845,1.58485,1.58445,1.5846,185200000.0
2008-12-15 19:52:00,1.5846,1.58495,1.5845,1.5847,150400000.0
2008-12-15 19:53:00,1.5847,1.5847,1.5844,1.58465,121800000.0
2008-12-15 19:54:00,1.5847,1.5849,1.58465,1.58465,84800000.0
2008-12-15 19:55:00,1.5845,1.5845,1.584,1.58405,184800000.0
2008-12-15 19:56:00,1.584,1.5845,1.58395,1.5845,154200000.0
2008-12-15 19:57:00,1.58445,1.58445,1.58415,1.58425,314400000.0
2008-12-15 19:58:00,1.58425,1.58435,1.58395,1.58395,194000000.0
2008-12-15 19:59:00,1.584,1.5842,1.58385,1.58385,140800000.0
2008-12-15 20:00:00,1.5839,1.58475,1.58385,1.5847,138800000.0
2008-12-15 20:01:00,1.58465,1.58485,1.5846,1.5848,177000000.0
2008-12-15 20:02:00,1.5848,1.5848,1.58405,1.5842,289400000.0
2008-12-15 20:03:00,1.58425,1.58425,1.58385,1.58395,286400000.0
2008-12-15 20:04:00,1.58395,1.5842,1.58385,1.5841,308800000.0
2008-12-15 20:05:00,1.5841,1.5841,1.58385,1.5839,409600000.0
2008-12-15 20:06:00,1.58395,1.58395,1.58375,1.58385,237800000.0
2008-12-15 20:07:00,1.5839,1.58415,1.58375,1.58385,162200000.0
2008-12-15 20:08:00,1.58385,1.5842,1.58385,1.5841,341600000.0
2008-12-15 20:09:00,1.5841,1.58415,1.584,1.5841,175200000.0
2008-12-15 20:10:00,1.58415,1.5844,1.58395,1.5841,302800000.0
2008-12-15 20:11:00,1.58405,1.58485,1.584,1.5845,295800000.0
2008-12-15 20:12:00,1.58455,1.58455,1.5841,1.5842,148400000.0
2008-12-15 20:13:00,1.5842,1.5843,1.58405,1.58425,122000000.0
2008-12-15 20:14:00,1.5843,1.58455,1.5842,1.58445,242800000.0
2008-12-15 20:15:00,1.5845,1.5845,1.58385,1.5839,241600000.0
2008-12-15 20:16:00,1.58395,1.584,1.5838,1.58395,119200000.0
2008-12-15 20:17:00,1.584,1.5845,1.58395,1.5842,189800000.0
2008-12-15 20:18:00,1.58415,1.5844,1.5839,1.58425,222200000.0
2008-12-15 20:19:00,1.5843,1.58435,1.584,1.58425,121400000.0
2008-12-15 20:20:00,1.5842,1.5846,1.5842,1.58455,79800000.0
2008-12-15 20:21:00,1.5846,1.5846,1.5843,1.5843,104600000.0
2008-12-15 20:22:00,1.5843,1.58455,1.58415,1.58435,159800000.0
2008-12-15 20:23:00,1.5844,1.58485,1.58425,1.5847,180000000.0
2008-12-15 20:24:00,1.58475,1.5849,1.58435,1.5846,206000000.0
2008-12-15 20:25:00,1.5847,1.5848,1.58435,1.5847,156600000.0
2008-12-15 20:26:00,1.5847,1.5851,1.58465,1.5849,203400000.0
2008-12-15 20:27:00,1.58495,1.5851,1.58485,1.585,95000000.0
2008-12-15 20:28:00,1.585,1.58505,1.5849,1.58495,83600000.0
2008-12-15 20:29:00,1.5849,1.5853,1.5847,1.5852,162800000.0
2008-12-15 20:30:00,1.5853,1.5853,1.58475,1.5848,290800000.0
2008-12-15 20:31:00,1.5848,1.58485,1.5842,1.5843,235600000.0
2008-12-15 20:32:00,1.5843,1.5843,1.5841,1.5842,105000000.0
2008-12-15 20:33:00,1.5842,1.5848,1.5841,1.58475,99800000.0
2008-12-15 20:34:00,1.5848,1.5849,1.58455,1.58465,108600000.0
2008-12-15 20:35:00,1.5847,1.58485,1.58465,1.5848,172600000.0
2008-12-15 20:36:00,1.58475,1.58505,1.58455,1.5848,193000000.0
2008-12-15 20:37:00,1.5848,1.58485,1.5846,1.58485,174800000.0
2008-12-15 20:38:00,1.5848,1.58485,1.5842,1.5842,278400000.0
2008-12-15 20:39:00,1.5842,1.5848,1.5842,1.58435,166200000.0
2008-12-15 20:40:00,1.58435,1.5849,1.5843,1.58485,326400000.0
2008-12-15 20:41:00,1.5849,1.5849,1.5842,1.5846,322800000.0
2008-12-15 20:42:00,1.5847,1.58515,1.58465,1.5849,153000000.0
2008-12-15 20:43:00,1.585,1.58515,1.58485,1.58505,155000000.0
2008-12-15 20:44:00,1.58515,1.58525,1.5847,1.58475,149200000.0
2008-12-15 20:45:00,1.5848,1.5853,1.58465,1.58465,120000000.0
2008-12-15 20:46:00,1.58475,1.5849,1.5846,1.58475,212200000.0
2008-12-15 20:47:00,1.58475,1.5853,1.5847,1.58515,330400000.0
2008-12-15 20:48:00,1.5851,1.58535,1.58485,1.585,309200000.0
2008-12-15 20:49:00,1.585,1.585,1.58415,1.5843,198600000.0
2008-12-15 20:50:00,1.58435,1.58455,1.584,1.5845,344800000.0
2008-12-15 20:51:00,1.58465,1.58495,1.5846,1.58465,286600000.0
2008-12-15 20:52:00,1.5847,1.58495,1.5847,1.5848,82200000.0
2008-12-15 20:53:00,1.5848,1.58525,1.5847,1.585,270400000.0
2008-12-15 20:54:00,1.58505,1.5851,1.58485,1.58495,280600000.0
2008-12-15 20:55:00,1.585,1.58515,1.5847,1.5848,240600000.0
2008-12-15 20:56:00,1.5847,1.58495,1.58465,1.5847,179000000.0
2008-12-15 20:57:00,1.5847,1.58495,1.5847,1.5849,124000000.0
2008-12-15 20:58:00,1.58485,1.58505,1.58465,1.5848,184800000.0
2008-12-15 20:59:00,1.5849,1.5849,1.5845,1.5847,145200000.0
2008-12-15 21:00:00,1.5847,1.5848,1.5847,1.5847,150000000.0
2008-12-15 21:01:00,1.58475,1.58495,1.5847,1.5847,279800000.0
2008-12-15 21:02:00,1.5847,1.58495,1.58465,1.5847,224600000.0
2008-12-15 21:03:00,1.58465,1.58485,1.5846,1.58485,110400000.0
2008-12-15 21:04:00,1.58475,1.58505,1.5847,1.585,240600000.0
2008-12-15 21:05:00,1.585,1.58505,1.5848,1.585,194600000.0
2008-12-15 21:06:00,1.58495,1.58515,1.5849,1.58505,109800000.0
2008-12-15 21:07:00,1.585,1.58515,1.585,1.58505,158200000.0
2008-12-15 21:08:00,1.585,1.58515,1.58485,1.58505,173600000.0
2008-12-15 21:09:00,1.58505,1.58525,1.58505,1.58505,128400000.0
2008-12-15 21:10:00,1.58515,1.58515,1.58505,1.5851,102600000.0
2008-12-15 21:11:00,1.5851,1.5852,1.58495,1.58515,104400000.0
2008-12-15 21:12:00,1.5852,1.5853,1.585,1.585,202800000.0
2008-12-15 21:13:00,1.585,1.5851,1.58495,1.58505,157400000.0
2008-12-15 21:14:00,1.58505,1.5851,1.5849,1.58505,237400000.0
2008-12-15 21:15:00,1.585,1.58505,1.5848,1.58485,93400000.0
2008-12-15 21:16:00,1.58485,1.58485,1.58425,1.5844,154800000.0
2008-12-15 21:17:00,1.5844,1.58465,1.58435,1.5845,174600000.0
2008-12-15 21:18:00,1.58455,1.585,1.5844,1.585,176400000.0
2008-12-15 21:19:00,1.585,1.58505,1.5848,1.585,202400000.0
2008-12-15 21:20:00,1.585,1.5853,1.585,1.5851,232000000.0
2008-12-15 21:21:00,1.5851,1.58515,1.5844,1.58505,176000000.0
2008-12-15 21:22:00,1.58505,1.58515,1.58495,1.58495,188200000.0
2008-12-15 21:23:00,1.58495,1.58505,1.58495,1.585,176400000.0
2008-12-15 21:24:00,1.58505,1.5851,1.58485,1.58505,111800000.0
2008-12-15 21:25:00,1.58505,1.58515,1.585,1.58505,116800000.0
2008-12-15 21:26:00,1.58495,1.58515,1.58495,1.58515,52600000.0
2008-12-15 21:27:00,1.58515,1.58525,1.58515,1.58525,103400000.0
2008-12-15 21:28:00,1.58525,1.58525,1.5849,1.58495,80600000.0
2008-12-15 21:29:00,1.585,1.58505,1.58475,1.58485,221000000.0
2008-12-15 21:30:00,1.58485,1.5851,1.5847,1.5851,256400000.0
2008-12-15 21:31:00,1.5851,1.58515,1.58485,1.5851,212600000.0
2008-12-15 21:32:00,1.5851,1.58535,1.585,1.58535,184800000.0
2008-12-15 21:33:00,1.58525,1.5853,1.58505,1.5851,159200000.0
2008-12-15 21:34:00,1.5851,1.58525,1.58485,1.58515,159000000.0
2008-12-15 21:35:00,1.5851,1.5852,1.58475,1.5851,358400000.0
2008-12-15 21:36:00,1.5851,1.58515,1.5849,1.58495,241800000.0
2008-12-15 21:37:00,1.5849,1.58515,1.58485,1.58495,238600000.0
2008-12-15 21:38:00,1.58495,1.58495,1.58465,1.58475,63600000.0
2008-12-15 21:39:00,1.5847,1.58495,1.5844,1.5846,208600000.0
2008-12-15 21:40:00,1.58455,1.5847,1.5845,1.58465,126000000.0
2008-12-15 21:41:00,1.58475,1.58495,1.5846,1.58465,133800000.0
2008-12-15 21:42:00,1.58465,1.58495,1.58445,1.58465,339200000.0
2008-12-15 21:43:00,1.58465,1.58485,1.58455,1.58455,149400000.0
2008-12-15 21:44:00,1.58455,1.5848,1.58455,1.58465,204200000.0
2008-12-15 21:45:00,1.5846,1.58475,1.5845,1.58455,300600000.0
2008-12-15 21:46:00,1.5846,1.5849,1.5845,1.5849,162400000.0
2008-12-15 21:47:00,1.58495,1.5851,1.58465,1.58485,295000000.0
2008-12-15 21:48:00,1.5848,1.58495,1.5847,1.58485,232200000.0
2008-12-15 21:49:00,1.58495,1.5851,1.5848,1.58485,203000000.0
2008-12-15 21:50:00,1.58485,1.58495,1.5848,1.58495,90800000.0
2008-12-15 21:51:00,1.58495,1.58535,1.58495,1.58515,77000000.0
2008-12-15 21:52:00,1.58505,1.58515,1.58475,1.58475,144600000.0
2008-12-15 21:53:00,1.58475,1.58505,1.58475,1.585,128600000.0
2008-12-15 21:54:00,1.5851,1.58535,1.58495,1.5853,95800000.0
2008-12-15 21:55:00,1.58535,1.58535,1.58475,1.58485,240000000.0
2008-12-15 21:56:00,1.58495,1.58515,1.58485,1.58505,284800000.0
2008-12-15 21:57:00,1.5851,1.5855,1.58495,1.5853,125000000.0
2008-12-15 21:58:00,1.5853,1.58545,1.5852,1.58545,158800000.0
2008-12-15 21:59:00,1.58545,1.58545,1.5851,1.58535,299200000.0
2008-12-15 22:00:00,1.5854,1.58555,1.58535,1.5855,155200000.0
2008-12-15 22:01:00,1.5855,1.5857,1.5852,1.5852,158600000.0
2008-12-15 22:02:00,1.58525,1.5857,1.58525,1.58535,197800000.0
2008-12-15 22:03:00,1.5853,1.5855,1.5852,1.58535,123200000.0
2008-12-15 22:04:00,1.5854,1.5854,1.58495,1.58495,153600000.0
2008-12-15 22:05:00,1.58495,1.58515,1.5849,1.58515,118800000.0
2008-12-15 22:06:00,1.58515,1.5855,1.58515,1.5853,200000000.0
2008-12-15 22:07:00,1.5853,1.58545,1.5852,1.5853,190000000.0
2008-12-15 22:08:00,1.58535,1.58555,1.5853,1.58545,128200000.0
2008-12-15 22:09:00,1.5855,1.5855,1.58525,1.58525,118400000.0
2008-12-15 22:10:00,1.58525,1.5856,1.5852,1.5854,119600000.0
2008-12-15 22:11:00,1.58535,1.5855,1.5853,1.5854,76600000.0
2008-12-15 22:12:00,1.58535,1.5854,1.58525,1.58535,118800000.0
2008-12-15 22:13:00,1.58535,1.58535,1.58485,1.58485,130000000.0
2008-12-15 22:14:00,1.5849,1.58495,1.5848,1.58495,164600000.0
2008-12-15 22:15:00,1.5849,1.5851,1.58485,1.58505,157800000.0
2008-12-15 22:16:00,1.585,1.58505,1.5849,1.58505,84600000.0
2008-12-15 22:17:00,1.58505,1.58515,1.58445,1.58445,123400000.0
2008-12-15 22:18:00,1.5844,1.5845,1.584,1.5842,295600000.0
2008-12-15 22:19:00,1.5842,1.5842,1.58385,1.58405,220800000.0
2008-12-15 22:20:00,1.58405,1.5842,1.58405,1.58415,50200000.0
2008-12-15 22:21:00,1.58415,1.58445,1.584,1.58435,112400000.0
2008-12-15 22:22:00,1.5844,1.58445,1.5843,1.5843,77000000.0
2008-12-15 22:23:00,1.5843,1.58445,1.5843,1.58445,99000000.0
2008-12-15 22:24:00,1.5845,1.58455,1.58435,1.58455,85800000.0
2008-12-15 22:25:00,1.58455,1.58465,1.5845,1.58455,52200000.0
2008-12-15 22:26:00,1.58455,1.58465,1.58445,1.5845,76600000.0
2008-12-15 22:27:00,1.58465,1.58465,1.58445,1.58445,23800000.0
2008-12-15 22:28:00,1.58426,1.58429,1.58389,1.58426,29000000.0
2008-12-15 22:29:00,1.5845,1.5847,1.58395,1.5843,158000000.0
2008-12-15 22:30:00,1.5843,1.58495,1.5843,1.5846,270000000.0
2008-12-15 22:31:00,1.5846,1.5848,1.5845,1.58465,54000000.0
2008-12-15 22:32:00,1.58465,1.58475,1.5846,1.58475,236400000.0
2008-12-15 22:33:00,1.58475,1.58505,1.58465,1.58505,95000000.0
2008-12-15 22:34:00,1.58505,1.58555,1.5848,1.58515,211400000.0
2008-12-15 22:35:00,1.58525,1.5855,1.58495,1.5855,117400000.0
2008-12-15 22:36:00,1.5855,1.58565,1.58515,1.58515,170400000.0
2008-12-15 22:37:00,1.58515,1.58595,1.5846,1.58545,287200000.0
2008-12-15 22:38:00,1.58545,1.5856,1.5847,1.5851,260600000.0
2008-12-15 22:39:00,1.58515,1.5855,1.58465,1.58485,346800000.0
2008-12-15 22:40:00,1.58495,1.5859,1.5846,1.5858,317000000.0
2008-12-15 22:41:00,1.5858,1.586,1.5858,1.586,71800000.0
2008-12-15 22:42:00,1.586,1.5864,1.58595,1.58615,150800000.0
2008-12-15 22:43:00,1.58625,1.5863,1.5861,1.58615,146800000.0
2008-12-15 22:44:00,1.5861,1.58695,1.5861,1.58685,177800000.0
2008-12-15 22:45:00,1.587,1.58775,1.58685,1.5876,269600000.0
2008-12-15 22:46:00,1.5876,1.58765,1.5872,1.5872,203800000.0
2008-12-15 22:47:00,1.58725,1.58725,1.5866,1.58695,128800000.0
2008-12-15 22:48:00,1.5869,1.58725,1.58685,1.58715,46800000.0
2008-12-15 22:49:00,1.58715,1.5875,1.58715,1.58745,137400000.0
2008-12-15 22:50:00,1.58745,1.58755,1.58745,1.58755,43800000.0
2008-12-15 22:51:00,1.58755,1.58785,1.5872,1.58765,254000000.0
2008-12-15 22:52:00,1.5876,1.58765,1.5872,1.5872,215800000.0
2008-12-15 22:53:00,1.5872,1.5876,1.58715,1.5873,146000000.0
2008-12-15 22:54:00,1.5873,1.58755,1.5873,1.58745,45800000.0
2008-12-15 22:55:00,1.58745,1.5876,1.5874,1.58755,94400000.0
2008-12-15 22:56:00,1.58755,1.58755,1.58745,1.58755,40200000.0
2008-12-15 22:57:00,1.58755,1.5879,1.58745,1.5877,293400000.0
2008-12-15 22:58:00,1.58775,1.58775,1.58755,1.58775,196200000.0
2008-12-15 22:59:00,1.5878,1.58785,1.5876,1.5877,194000000.0
2008-12-15 23:00:00,1.58775,1.58775,1.58755,1.58755,146200000.0
2008-12-15 23:01:00,1.5876,1.5876,1.58725,1.58755,264000000.0
2008-12-15 23:02:00,1.5875,1.5877,1.5875,1.5877,80000000.0
2008-12-15 23:03:00,1.58775,1.58775,1.58755,1.58765,38000000.0
2008-12-15 23:04:00,1.58765,1.58765,1.5876,1.58765,42400000.0
2008-12-15 23:05:00,1.58765,1.58765,1.58715,1.58755,79600000.0
2008-12-15 23:06:00,1.58755,1.5876,1.5874,1.58755,82800000.0
2008-12-15 23:07:00,1.58755,1.58775,1.5875,1.58775,44600000.0
2008-12-15 23:08:00,1.58775,1.58775,1.58765,1.5877,22200000.0
2008-12-15 23:09:00,1.5877,1.58775,1.5872,1.58745,128000000.0
2008-12-15 23:10:00,1.58745,1.58745,1.5872,1.58745,133800000.0
2008-12-15 23:11:00,1.58745,1.58755,1.58745,1.58755,56600000.0
2008-12-15 23:12:00,1.58765,1.58775,1.58745,1.5876,176800000.0
2008-12-15 23:13:00,1.5876,1.58795,1.58715,1.58755,229400000.0
2008-12-15 23:14:00,1.5877,1.58795,1.5875,1.58775,146800000.0
2008-12-15 23:15:00,1.58775,1.5879,1.5875,1.58755,176400000.0
2008-12-15 23:16:00,1.5875,1.58765,1.5875,1.5876,134000000.0
2008-12-15 23:17:00,1.5876,1.5879,1.58755,1.58765,154600000.0
2008-12-15 23:18:00,1.5876,1.5877,1.5875,1.58755,89600000.0
2008-12-15 23:19:00,1.5875,1.5877,1.58745,1.5877,128600000.0
2008-12-15 23:20:00,1.58775,1.5879,1.5877,1.58775,128600000.0
2008-12-15 23:21:00,1.5877,1.58775,1.58755,1.5877,174200000.0
2008-12-15 23:22:00,1.58765,1.5878,1.5874,1.5877,221600000.0
2008-12-15 23:23:00,1.58775,1.58775,1.58745,1.58745,106800000.0
2008-12-15 23:24:00,1.58745,1.58775,1.58745,1.58775,72000000.0
2008-12-15 23:25:00,1.5877,1.58775,1.58745,1.5877,168600000.0
2008-12-15 23:26:00,1.5877,1.5877,1.5874,1.58745,109200000.0
2008-12-15 23:27:00,1.5875,1.58765,1.5872,1.58745,112400000.0
2008-12-15 23:28:00,1.5875,1.58755,1.5873,1.58745,208400000.0
2008-12-15 23:29:00,1.58745,1.58775,1.58715,1.58735,181600000.0
2008-12-15 23:30:00,1.5873,1.5874,1.58665,1.58715,303800000.0
2008-12-15 23:31:00,1.58725,1.58735,1.5871,1.58725,144200000.0
2008-12-15 23:32:00,1.58725,1.58725,1.587,1.58715,171200000.0
2008-12-15 23:33:00,1.58725,1.58745,1.58705,1.58705,132400000.0
2008-12-15 23:34:00,1.58715,1.5873,1.58705,1.5873,84800000.0
2008-12-15 23:35:00,1.58735,1.58745,1.58735,1.58745,28600000.0
2008-12-15 23:36:00,1.58745,1.58755,1.58745,1.58755,14400000.0
2008-12-15 23:37:00,1.58755,1.5878,1.5872,1.5874,158800000.0
2008-12-15 23:38:00,1.58735,1.58735,1.5863,1.5866,282200001.0
2008-12-15 23:39:00,1.58655,1.58675,1.5865,1.58665,75800000.0
2008-12-15 23:40:00,1.5867,1.58675,1.5865,1.5865,155000000.0
2008-12-15 23:41:00,1.58645,1.58665,1.58615,1.5864,112900000.0
2008-12-15 23:42:00,1.5865,1.58665,1.5865,1.5866,92200000.0
2008-12-15 23:43:00,1.5866,1.58665,1.5864,1.5866,149800000.0
2008-12-15 23:44:00,1.5865,1.58655,1.58595,1.58645,199600000.0
2008-12-15 23:45:00,1.58655,1.5866,1.5865,1.5865,22400000.0
2008-12-15 23:46:00,1.5865,1.58675,1.58645,1.58675,80800000.0
2008-12-15 23:47:00,1.58675,1.5873,1.58675,1.5871,99400000.0
2008-12-15 23:48:00,1.58705,1.58715,1.5869,1.58705,157000000.0
2008-12-15 23:49:00,1.58715,1.58715,1.587,1.587,186000000.0
2008-12-15 23:50:00,1.58695,1.58705,1.5869,1.58705,68400000.0
2008-12-15 23:51:00,1.5871,1.58715,1.587,1.5871,81200000.0
2008-12-15 23:52:00,1.58705,1.58725,1.587,1.58705,179600000.0
2008-12-15 23:53:00,1.58705,1.58705,1.5864,1.5869,164000000.0
2008-12-15 23:54:00,1.5869,1.5872,1.5869,1.58715,63200000.0
2008-12-15 23:55:00,1.5871,1.58725,1.58705,1.58705,52600000.0
2008-12-15 23:56:00,1.58715,1.58715,1.5869,1.58695,182000000.0
2008-12-15 23:57:00,1.587,1.58705,1.58695,1.58695,66000000.0
2008-12-15 23:58:00,1.5871,1.5872,1.5871,1.58715,122600000.0
2008-12-15 23:59:00,1.58715,1.58715,1.58685,1.58685,18000000.0
2008-12-16 00:00:00,1.5869,1.5871,1.5869,1.5871,6000000.0
2008-12-16 00:01:00,1.58695,1.58715,1.58695,1.58695,14000000.0
2008-12-16 00:02:00,1.58695,1.58725,1.5869,1.58695,42200000.0
2008-12-16 00:03:00,1.587,1.58725,1.5869,1.58705,34000000.0
2008-12-16 00:04:00,1.5871,1.58725,1.587,1.58715,17800000.0
2008-12-16 00:05:00,1.58705,1.58745,1.58705,1.58715,27400000.0
2008-12-16 00:06:00,1.5872,1.58725,1.5871,1.58715,28400000.0
2008-12-16 00:07:00,1.58705,1.58705,1.58685,1.58685,20600000.0
2008-12-16 00:08:00,1.58685,1.58735,1.58685,1.58735,29000000.0
2008-12-16 00:09:00,1.5874,1.58745,1.58685,1.58685,15800000.0
2008-12-16 00:10:00,1.58685,1.58695,1.58675,1.5868,23600000.0
2008-12-16 00:11:00,1.5869,1.58725,1.58675,1.58725,6000000.0
2008-12-16 00:12:00,1.5874,1.5875,1.58665,1.58665,14000000.0
2008-12-16 00:13:00,1.5867,1.58685,1.5867,1.58685,3000000.0
2008-12-16 00:14:00,1.5868,1.5868,1.5864,1.5864,8200000.0
2008-12-16 00:15:00,1.5864,1.58645,1.5864,1.58645,4200000.0
2008-12-16 00:16:00,1.58635,1.5868,1.58635,1.58675,20800000.0
2008-12-16 00:17:00,1.5867,1.58705,1.5864,1.5867,27000000.0
2008-12-16 00:18:00,1.58665,1.58685,1.5863,1.5864,81000000.0
2008-12-16 00:19:00,1.5866,1.58695,1.5864,1.58655,52200000.0
2008-12-16 00:20:00,1.58665,1.58685,1.58655,1.58655,28000000.0
2008-12-16 00:21:00,1.5866,1.58705,1.58655,1.58665,66800000.0
2008-12-16 00:22:00,1.58665,1.58675,1.58615,1.58635,63200000.0
2008-12-16 00:23:00,1.58645,1.58645,1.58615,1.58625,17000000.0
2008-12-16 00:24:00,1.5862,1.5863,1.5862,1.5863,5000000.0
2008-12-16 00:25:00,1.5863,1.58635,1.5863,1.5863,3200000.0
2008-12-16 00:26:00,1.5863,1.58645,1.5863,1.58645,9600000.0
2008-12-16 00:27:00,1.58645,1.58645,1.5858,1.58585,29200000.0
2008-12-16 00:28:00,1.586,1.586,1.58595,1.58595,2000000.0
2008-12-16 00:29:00,1.5859,1.5859,1.5858,1.58585,13600000.0
2008-12-16 00:30:00,1.5858,1.5861,1.5858,1.586,24600000.0
2008-12-16 00:31:00,1.58615,1.5864,1.586,1.58615,32000000.0
2008-12-16 00:32:00,1.58615,1.58645,1.58575,1.5861,50400000.0
2008-12-16 00:33:00,1.58605,1.5862,1.58605,1.58605,5000000.0
2008-12-16 00:34:00,1.586,1.5866,1.5858,1.5863,25200000.0
2008-12-16 00:35:00,1.5864,1.5866,1.5862,1.58635,13000000.0
2008-12-16 00:36:00,1.5864,1.5865,1.5863,1.5863,6000000.0
2008-12-16 00:37:00,1.58615,1.58615,1.58615,1.58615,8000000.0
2008-12-16 00:38:00,1.58615,1.58615,1.58615,1.58615,48000000.0
2008-12-16 00:39:00,1.5863,1.5863,1.58625,1.58625,2000000.0
2008-12-16 00:40:00,1.58615,1.58635,1.586,1.586,24000000.0
2008-12-16 00:41:00,1.5861,1.5862,1.586,1.5861,6000000.0
2008-12-16 00:42:00,1.5861,1.58615,1.5858,1.58615,17200000.0
2008-12-16 00:43:00,1.5861,1.5862,1.5859,1.5861,15000000.0
2008-12-16 00:44:00,1.5862,1.58625,1.5861,1.5862,4000000.0
2008-12-16 00:45:00,1.5862,1.58625,1.58615,1.5862,12400000.0
2008-12-16 00:46:00,1.5862,1.58625,1.58605,1.58615,12600000.0
2008-12-16 00:47:00,1.58605,1.5862,1.58605,1.5862,5600000.0
2008-12-16 00:48:00,1.58595,1.58605,1.5859,1.5859,11000000.0
2008-12-16 00:49:00,1.58585,1.58585,1.58575,1.58585,12200000.0
2008-12-16 00:50:00,1.5858,1.58585,1.5858,1.58585,3200000.0
2008-12-16 00:51:00,1.58585,1.5861,1.58585,1.5861,8000000.0
2008-12-16 00:52:00,1.58605,1.58605,1.58605,1.58605,3000000.0
2008-12-16 00:53:00,1.586,1.58615,1.58595,1.5861,39800000.0
2008-12-16 00:54:00,1.586,1.58605,1.58595,1.586,13600000.0
2008-12-16 00:55:00,1.58595,1.58615,1.58595,1.58615,49400000.0
2008-12-16 00:56:00,1.58605,1.58605,1.586,1.586,34400000.0
2008-12-16 00:57:00,1.58595,1.58595,1.58595,1.58595,3600000.0
2008-12-16 00:58:00,1.586,1.586,1.58595,1.58595,27600000.0
2008-12-16 00:59:00,1.586,1.586,1.586,1.586,2200000.0
2008-12-16 01:00:00,1.58595,1.5861,1.5859,1.58595,51200000.0
2008-12-16 01:01:00,1.5859,1.5864,1.5859,1.5864,11200000.0
2008-12-16 01:02:00,1.5863,1.5863,1.58615,1.58615,17000000.0
2008-12-16 01:03:00,1.58615,1.5864,1.58605,1.58625,34400000.0
2008-12-16 01:04:00,1.58625,1.58625,1.58615,1.58615,38600000.0
2008-12-16 01:05:00,1.5862,1.5862,1.5862,1.5862,2200000.0
2008-12-16 01:06:00,1.58635,1.58645,1.58635,1.58635,10600000.0
2008-12-16 01:07:00,1.58635,1.58635,1.5859,1.586,28200000.0
2008-12-16 01:08:00,1.5861,1.5862,1.58585,1.5859,32400000.0
2008-12-16 01:09:00,1.58605,1.5862,1.58585,1.58615,34400000.0
2008-12-16 01:10:00,1.5862,1.5862,1.58585,1.58605,46200000.0
2008-12-16 01:11:00,1.58625,1.5863,1.58595,1.5862,13600000.0
2008-12-16 01:12:00,1.58575,1.58635,1.5857,1.58635,39200000.0
2008-12-16 01:13:00,1.5864,1.5864,1.5857,1.586,35700000.0
2008-12-16 01:14:00,1.58595,1.58605,1.58495,1.58515,32200000.0
2008-12-16 01:15:00,1.5852,1.5856,1.5852,1.58535,39200000.0
2008-12-16 01:16:00,1.58535,1.58545,1.5853,1.58545,32600000.0
2008-12-16 01:17:00,1.5854,1.58565,1.58535,1.58565,54800000.0
2008-12-16 01:18:00,1.58565,1.5861,1.5856,1.58605,49600000.0
2008-12-16 01:19:00,1.5861,1.5864,1.5861,1.5863,27000000.0
2008-12-16 01:20:00,1.58588,1.58601,1.58585,1.58593,358000000.0
2008-12-16 01:21:00,1.58625,1.58625,1.5862,1.58625,12000000.0
2008-12-16 01:22:00,1.58625,1.58625,1.58525,1.58545,422800005.0
2008-12-16 01:23:00,1.5855,1.58615,1.5855,1.58615,28400000.0
2008-12-16 01:24:00,1.58615,1.5862,1.58615,1.5862,11800000.0
2008-12-16 01:25:00,1.5863,1.58645,1.58625,1.5864,21000000.0
2008-12-16 01:26:00,1.5866,1.5866,1.5862,1.5862,36000000.0
2008-12-16 01:27:00,1.5864,1.5865,1.58635,1.58635,15600000.0
2008-12-16 01:28:00,1.58635,1.5864,1.58635,1.58635,10000000.0
2008-12-16 01:29:00,1.58635,1.58635,1.58575,1.58575,65200000.0
2008-12-16 01:30:00,1.5858,1.5863,1.5858,1.58595,39600000.0
2008-12-16 01:31:00,1.58605,1.58615,1.58575,1.5859,25000000.0
2008-12-16 01:32:00,1.58585,1.58585,1.5854,1.5856,31000000.0
2008-12-16 01:33:00,1.58565,1.58605,1.5854,1.58565,22000000.0
2008-12-16 01:34:00,1.58575,1.58605,1.5853,1.58555,40200000.0
2008-12-16 01:35:00,1.5855,1.5855,1.58535,1.58535,12000000.0
2008-12-16 01:36:00,1.58535,1.58535,1.58535,1.58535,3600000.0
2008-12-16 01:37:00,1.5854,1.58595,1.58535,1.5856,35800000.0
2008-12-16 01:38:00,1.5856,1.5856,1.5856,1.5856,26200000.0
2008-12-16 01:39:00,1.5856,1.5856,1.5854,1.5854,33200000.0
2008-12-16 01:40:00,1.5854,1.58575,1.5854,1.58575,85400000.0
2008-12-16 01:41:00,1.58575,1.586,1.5857,1.5859,64000000.0
2008-12-16 01:42:00,1.58585,1.5861,1.58585,1.5861,13000000.0
2008-12-16 01:43:00,1.5861,1.5861,1.586,1.586,7800000.0
2008-12-16 01:44:00,1.58615,1.58625,1.58595,1.58595,28200000.0
2008-12-16 01:45:00,1.586,1.58615,1.58555,1.58565,37000000.0
2008-12-16 01:46:00,1.5856,1.586,1.5854,1.586,64800000.0
2008-12-16 01:47:00,1.586,1.5862,1.5857,1.5857,49600000.0
2008-12-16 01:48:00,1.5857,1.58595,1.5857,1.5859,26200000.0
2008-12-16 01:49:00,1.5858,1.58595,1.58575,1.5858,7000000.0
2008-12-16 01:50:00,1.58575,1.58595,1.58565,1.58565,13200000.0
2008-12-16 01:51:00,1.58565,1.5862,1.58565,1.5862,15600000.0
2008-12-16 01:52:00,1.5862,1.5862,1.58585,1.586,30000000.0
2008-12-16 01:53:00,1.586,1.58605,1.5854,1.58575,67800000.0
2008-12-16 01:54:00,1.5859,1.5859,1.58545,1.58585,78200000.0
2008-12-16 01:55:00,1.5858,1.58605,1.5855,1.5855,54800000.0
2008-12-16 01:56:00,1.5856,1.58585,1.5856,1.5858,64000000.0
2008-12-16 01:57:00,1.58575,1.58575,1.5853,1.5855,79200000.0
2008-12-16 01:58:00,1.5853,1.58565,1.58525,1.5856,147400000.0
2008-12-16 01:59:00,1.58555,1.5857,1.58555,1.5856,56000000.0
2008-12-16 02:00:00,1.5858,1.5862,1.5854,1.58575,311600000.0
2008-12-16 02:01:00,1.58575,1.58575,1.58535,1.5854,129400000.0
2008-12-16 02:02:00,1.5854,1.5854,1.5854,1.5854,18000000.0
2008-12-16 02:03:00,1.58475,1.585,1.58459,1.585,28800000.0
2008-12-16 02:04:00,1.58501,1.58527,1.58484,1.58484,166400000.0
2008-12-16 02:05:00,1.58535,1.58535,1.58525,1.58525,9600000.0
2008-12-16 02:06:00,1.58482,1.58496,1.5846,1.58484,158000000.0
2008-12-16 02:07:00,1.58482,1.58523,1.58462,1.58505,282000000.0
2008-12-16 02:08:00,1.58481,1.58551,1.58481,1.58509,300200000.0
2008-12-16 02:09:00,1.5854,1.58545,1.58525,1.58535,12800000.0
2008-12-16 02:10:00,1.58535,1.58535,1.58535,1.58535,8600000.0
2008-12-16 02:11:00,1.5854,1.5854,1.5854,1.5854,10000000.0
2008-12-16 02:12:00,1.58485,1.5851,1.58474,1.58485,136400000.0
2008-12-16 02:13:00,1.585,1.58525,1.58495,1.58518,59700000.0
2008-12-16 02:14:00,1.58486,1.58527,1.58483,1.58506,97900000.0
2008-12-16 02:15:00,1.58505,1.58547,1.58485,1.58507,244300000.0
2008-12-16 02:16:00,1.58487,1.58538,1.58487,1.58523,260300000.0
2008-12-16 02:17:00,1.5853,1.5853,1.5853,1.5853,2000000.0
2008-12-16 02:18:00,1.5853,1.5853,1.5853,1.5853,2000000.0
2008-12-16 02:19:00,1.5853,1.58565,1.58525,1.5855,83600000.0
2008-12-16 02:20:00,1.58545,1.5855,1.5854,1.5854,45800000.0
2008-12-16 02:21:00,1.5854,1.5854,1.5852,1.5852,56800000.0
2008-12-16 02:22:00,1.58525,1.58525,1.58525,1.58525,46800000.0
2008-12-16 02:23:00,1.58525,1.58525,1.58525,1.58525,7200000.0
2008-12-16 02:24:00,1.58525,1.58525,1.58525,1.58525,10800000.0
2008-12-16 02:25:00,1.5853,1.58535,1.5852,1.5853,11000000.0
2008-12-16 02:26:00,1.58525,1.5853,1.5852,1.5853,18400000.0
2008-12-16 02:27:00,1.5853,1.5853,1.5853,1.5853,8000000.0
2008-12-16 02:28:00,1.5853,1.5853,1.5853,1.5853,12000000.0
2008-12-16 02:29:00,1.5853,1.5853,1.5853,1.5853,8000000.0
2008-12-16 02:30:00,1.5852,1.5852,1.58415,1.58515,232600000.0
2008-12-16 02:31:00,1.5851,1.58525,1.58485,1.5851,130000000.0
2008-12-16 02:32:00,1.5851,1.5851,1.58485,1.58495,24800000.0
2008-12-16 02:33:00,1.5849,1.585,1.5844,1.58445,33600000.0
2008-12-16 02:34:00,1.5846,1.58475,1.58425,1.58455,251000000.0
2008-12-16 02:35:00,1.58445,1.5846,1.5842,1.5844,220000000.0
2008-12-16 02:36:00,1.58445,1.5846,1.58405,1.5846,389600000.0
2008-12-16 02:37:00,1.5846,1.5847,1.5846,1.5847,67200000.0
2008-12-16 02:38:00,1.58465,1.585,1.58465,1.58485,159200000.0
2008-12-16 02:39:00,1.5849,1.58505,1.5848,1.58485,351400000.0
2008-12-16 02:40:00,1.5848,1.5854,1.5848,1.5851,343600000.0
2008-12-16 02:41:00,1.58495,1.585,1.58475,1.5848,164400000.0
2008-12-16 02:42:00,1.5848,1.58485,1.5847,1.5847,69400000.0
2008-12-16 02:43:00,1.5846,1.5846,1.5843,1.5844,80400000.0
2008-12-16 02:44:00,1.58445,1.58445,1.58435,1.5844,30200000.0
2008-12-16 02:45:00,1.58435,1.58465,1.5843,1.58435,99400000.0
2008-12-16 02:46:00,1.5845,1.5845,1.58435,1.58445,45400000.0
2008-12-16 02:47:00,1.58445,1.5847,1.58445,1.5846,148000000.0
2008-12-16 02:48:00,1.5846,1.5849,1.5846,1.5849,475600000.0
2008-12-16 02:49:00,1.5849,1.58495,1.5849,1.58495,46200000.0
2008-12-16 02:50:00,1.58505,1.5852,1.58505,1.5852,113400000.0
2008-12-16 02:51:00,1.5853,1.5858,1.58495,1.58495,204400000.0
2008-12-16 02:52:00,1.58495,1.58525,1.58495,1.58495,240200000.0
2008-12-16 02:53:00,1.58495,1.58515,1.58495,1.5851,238600000.0
2008-12-16 02:54:00,1.58495,1.58525,1.58495,1.58515,186200000.0
2008-12-16 02:55:00,1.58515,1.58535,1.58495,1.5851,200400000.0
2008-12-16 02:56:00,1.5851,1.58575,1.5851,1.58515,166800000.0
2008-12-16 02:57:00,1.5852,1.5853,1.58495,1.5853,150800000.0
2008-12-16 02:58:00,1.58535,1.5854,1.58495,1.5851,97200000.0
2008-12-16 02:59:00,1.58515,1.5854,1.58515,1.5854,41600000.0
2008-12-16 03:00:00,1.5854,1.5854,1.5854,1.5854,27200000.0
2008-12-16 03:01:00,1.5854,1.5854,1.5854,1.5854,16000000.0
2008-12-16 03:02:00,1.5854,1.5854,1.5854,1.5854,19200000.0
2008-12-16 03:03:00,1.5854,1.5864,1.5854,1.5861,102600000.0
2008-12-16 03:04:00,1.5861,1.5861,1.5854,1.586,282800000.0
2008-12-16 03:05:00,1.5861,1.5862,1.5857,1.5861,306800000.0
2008-12-16 03:06:00,1.5862,1.5866,1.58535,1.5857,364600000.0
2008-12-16 03:07:00,1.5859,1.5859,1.5854,1.5857,99600000.0
2008-12-16 03:08:00,1.58575,1.5862,1.5857,1.5861,194800000.0
2008-12-16 03:09:00,1.5863,1.58645,1.58535,1.58545,328800001.0
2008-12-16 03:10:00,1.58545,1.58545,1.5853,1.5854,56800000.0
2008-12-16 03:11:00,1.5854,1.5854,1.5854,1.5854,33600000.0
2008-12-16 03:12:00,1.5854,1.58545,1.5853,1.58545,25600000.0
2008-12-16 03:13:00,1.58535,1.5854,1.5853,1.5853,84200001.0
2008-12-16 03:14:00,1.5854,1.5858,1.5853,1.5858,215200000.0
2008-12-16 03:15:00,1.58575,1.5858,1.5853,1.5855,135000000.0
2008-12-16 03:16:00,1.58555,1.58555,1.5853,1.5854,187400000.0
2008-12-16 03:17:00,1.5854,1.5854,1.58515,1.58515,69400000.0
2008-12-16 03:18:00,1.58525,1.58545,1.58505,1.5854,75400000.0
2008-12-16 03:19:00,1.5854,1.5854,1.58515,1.58525,27400000.0
2008-12-16 03:20:00,1.5852,1.58545,1.58505,1.58505,58800000.0
2008-12-16 03:21:00,1.5852,1.5852,1.58515,1.58515,45200000.0
2008-12-16 03:22:00,1.58515,1.5852,1.58505,1.58505,92000000.0
2008-12-16 03:23:00,1.58505,1.5852,1.58505,1.5852,37600000.0
2008-12-16 03:24:00,1.585,1.5851,1.585,1.58505,68000000.0
2008-12-16 03:25:00,1.5852,1.58545,1.5852,1.58545,91200000.0
2008-12-16 03:26:00,1.5853,1.5854,1.58495,1.58525,183400000.0
2008-12-16 03:27:00,1.5852,1.58535,1.585,1.58535,190400000.0
2008-12-16 03:28:00,1.5853,1.58535,1.5853,1.5853,34800000.0
2008-12-16 03:29:00,1.5853,1.5854,1.585,1.58505,153800000.0
2008-12-16 03:30:00,1.5852,1.5853,1.5852,1.5853,80000000.0
2008-12-16 03:31:00,1.58515,1.58525,1.58515,1.5852,51600000.0
2008-12-16 03:32:00,1.5852,1.5852,1.58505,1.5852,87200000.0
2008-12-16 03:33:00,1.58505,1.58505,1.58505,1.58505,11600000.0
2008-12-16 03:34:00,1.58505,1.5852,1.58505,1.5852,86800000.0
2008-12-16 03:35:00,1.58505,1.5854,1.58495,1.58515,203800000.0
2008-12-16 03:36:00,1.5851,1.5854,1.58505,1.58515,303600000.0
2008-12-16 03:37:00,1.5851,1.5853,1.58505,1.58515,164000000.0
2008-12-16 03:38:00,1.5851,1.58535,1.58505,1.5851,126000000.0
2008-12-16 03:39:00,1.5851,1.5854,1.5851,1.5853,42000000.0
2008-12-16 03:40:00,1.5854,1.5854,1.5853,1.5853,9600000.0
2008-12-16 03:41:00,1.5853,1.5853,1.5853,1.5853,9600000.0
2008-12-16 03:42:00,1.5853,1.5853,1.5853,1.5853,1600000.0
2008-12-16 03:43:00,1.5853,1.5853,1.5853,1.5853,11200000.0
2008-12-16 03:44:00,1.5853,1.5853,1.58515,1.5852,16000000.0
2008-12-16 03:45:00,1.5852,1.58535,1.5852,1.5853,11200000.0
2008-12-16 03:46:00,1.5853,1.58585,1.58525,1.58525,128000000.0
2008-12-16 03:47:00,1.5853,1.5856,1.5853,1.5855,26800000.0
2008-12-16 03:48:00,1.5855,1.58585,1.5854,1.58585,47600000.0
2008-12-16 03:49:00,1.58575,1.5858,1.58545,1.5857,135200000.0
2008-12-16 03:50:00,1.5857,1.5859,1.5854,1.5857,187200000.0
2008-12-16 03:51:00,1.58575,1.58575,1.58555,1.58555,6200000.0
2008-12-16 03:52:00,1.58555,1.58565,1.5854,1.58565,28400000.0
2008-12-16 03:53:00,1.58565,1.58625,1.58555,1.5862,68800000.0
2008-12-16 03:54:00,1.5862,1.58625,1.5859,1.58615,65000000.0
2008-12-16 03:55:00,1.586,1.5862,1.5857,1.58585,69400000.0
2008-12-16 03:56:00,1.586,1.58625,1.5858,1.5861,33200000.0
2008-12-16 03:57:00,1.5861,1.58645,1.58605,1.5863,32800000.0
2008-12-16 03:58:00,1.58625,1.5864,1.5856,1.58575,66800000.0
2008-12-16 03:59:00,1.58575,1.5859,1.5857,1.5859,20000000.0
2008-12-16 04:00:00,1.58585,1.58585,1.58585,1.58585,8000000.0
2008-12-16 04:01:00,1.5859,1.5859,1.58565,1.58565,25200000.0
2008-12-16 04:02:00,1.5856,1.5856,1.58505,1.5851,98800000.0
2008-12-16 04:03:00,1.5851,1.5852,1.58505,1.5851,69600000.0
2008-12-16 04:04:00,1.5851,1.5851,1.58505,1.5851,38800000.0
2008-12-16 04:05:00,1.58495,1.585,1.58495,1.58495,11400000.0
2008-12-16 04:06:00,1.585,1.58505,1.5845,1.5845,10600000.0
2008-12-16 04:07:00,1.58465,1.58465,1.5843,1.58455,86600000.0
2008-12-16 04:08:00,1.58455,1.58495,1.58455,1.58455,63800000.0
2008-12-16 04:09:00,1.58455,1.5846,1.58455,1.5846,33800000.0
2008-12-16 04:10:00,1.5846,1.5846,1.58445,1.58445,33000000.0
2008-12-16 04:11:00,1.58445,1.585,1.58445,1.585,112200000.0
2008-12-16 04:12:00,1.58515,1.58515,1.5846,1.5846,62400000.0
2008-12-16 04:13:00,1.5846,1.5846,1.58445,1.58445,24800000.0
2008-12-16 04:14:00,1.58445,1.58445,1.5841,1.58415,69600000.0
2008-12-16 04:15:00,1.58415,1.5842,1.58415,1.5842,31400000.0
2008-12-16 04:16:00,1.5842,1.58425,1.5842,1.58425,19800000.0
2008-12-16 04:17:00,1.58425,1.58425,1.58415,1.58415,75600000.0
2008-12-16 04:18:00,1.58415,1.58455,1.5841,1.5842,79400000.0
2008-12-16 04:19:00,1.58445,1.58455,1.5842,1.5842,51800000.0
2008-12-16 04:20:00,1.58435,1.58435,1.58395,1.58395,48800000.0
2008-12-16 04:21:00,1.58395,1.58405,1.58395,1.58405,36000000.0
2008-12-16 04:22:00,1.58395,1.58435,1.58395,1.58415,28000000.0
2008-12-16 04:23:00,1.5841,1.58435,1.58395,1.58425,40600000.0
2008-12-16 04:24:00,1.5842,1.5844,1.58395,1.5842,58800000.0
2008-12-16 04:25:00,1.58415,1.5842,1.58395,1.584,45000000.0
2008-12-16 04:26:00,1.58415,1.5847,1.58385,1.5841,65600000.0
2008-12-16 04:27:00,1.58405,1.5844,1.58405,1.58415,45800000.0
2008-12-16 04:28:00,1.58415,1.58425,1.58405,1.58415,54600000.0
2008-12-16 04:29:00,1.58405,1.5845,1.58405,1.5842,45600000.0
2008-12-16 04:30:00,1.58415,1.58415,1.58405,1.58405,40800000.0
2008-12-16 04:31:00,1.58405,1.58405,1.58405,1.58405,13200000.0
2008-12-16 04:32:00,1.58405,1.5841,1.58405,1.58405,38400000.0
2008-12-16 04:33:00,1.58405,1.5843,1.58395,1.58415,58800000.0
2008-12-16 04:34:00,1.58425,1.5843,1.5842,1.5842,9600000.0
2008-12-16 04:35:00,1.5843,1.58435,1.58415,1.58435,30200000.0
2008-12-16 04:36:00,1.5844,1.5844,1.5843,1.5843,8200000.0
2008-12-16 04:37:00,1.5843,1.5843,1.58415,1.58415,26000000.0
2008-12-16 04:38:00,1.58405,1.58405,1.58405,1.58405,15000000.0
2008-12-16 04:39:00,1.58405,1.58405,1.58395,1.584,22600000.0
2008-12-16 04:40:00,1.584,1.584,1.584,1.584,18000000.0
2008-12-16 04:41:00,1.584,1.5842,1.584,1.584,34000000.0
2008-12-16 04:42:00,1.5841,1.5841,1.5841,1.5841,1400000.0
2008-12-16 04:43:00,1.58415,1.58425,1.5841,1.5841,47000000.0
2008-12-16 04:44:00,1.5841,1.58415,1.5841,1.5841,20000000.0
2008-12-16 04:45:00,1.58405,1.5841,1.58405,1.5841,13800000.0
2008-12-16 04:46:00,1.58415,1.58455,1.58415,1.58445,38400000.0
2008-12-16 04:47:00,1.5846,1.5846,1.58405,1.58405,54000000.0
2008-12-16 04:48:00,1.5841,1.5841,1.58405,1.58405,21000000.0
2008-12-16 04:49:00,1.58405,1.58405,1.58405,1.58405,6400000.0
2008-12-16 04:50:00,1.58405,1.58405,1.58405,1.58405,7200000.0
2008-12-16 04:51:00,1.584,1.58405,1.58325,1.58325,84400000.0
2008-12-16 04:52:00,1.58305,1.58345,1.58305,1.5832,43800000.0
2008-12-16 04:53:00,1.58335,1.5834,1.58325,1.58325,13800000.0
2008-12-16 04:54:00,1.58325,1.5834,1.58315,1.58315,79800000.0
2008-12-16 04:55:00,1.58315,1.58315,1.58315,1.58315,53000000.0
2008-12-16 04:56:00,1.5832,1.58335,1.5832,1.58335,10400000.0
2008-12-16 04:57:00,1.58345,1.58345,1.58335,1.58345,10200000.0
2008-12-16 04:58:00,1.58303,1.58345,1.58296,1.58296,677600000.0
2008-12-16 04:59:00,1.5836,1.58375,1.58335,1.58365,41000000.0
2008-12-16 05:00:00,1.58365,1.58395,1.58365,1.58395,154400000.0
2008-12-16 05:01:00,1.58395,1.58395,1.58395,1.58395,9000000.0
2008-12-16 05:02:00,1.58395,1.58395,1.58395,1.58395,15000000.0
2008-12-16 05:03:00,1.58395,1.58395,1.58395,1.58395,12000000.0
2008-12-16 05:04:00,1.58395,1.58395,1.58395,1.58395,21800000.0
2008-12-16 05:05:00,1.58395,1.58395,1.58395,1.58395,33800000.0
2008-12-16 05:06:00,1.58392,1.58398,1.58365,1.58373,154400000.0
2008-12-16 05:07:00,1.58395,1.58395,1.58395,1.58395,6400000.0
2008-12-16 05:08:00,1.58395,1.58395,1.58395,1.58395,12000000.0
2008-12-16 05:09:00,1.58395,1.58395,1.58395,1.58395,9000000.0
2008-12-16 05:10:00,1.58395,1.58395,1.58395,1.58395,3000000.0
2008-12-16 05:11:00,1.58395,1.58415,1.58395,1.58395,24000000.0
2008-12-16 05:12:00,1.58395,1.58395,1.58395,1.58395,17800000.0
2008-12-16 05:13:00,1.5839,1.5839,1.58345,1.58375,83400000.0
2008-12-16 05:14:00,1.58375,1.58385,1.58375,1.58375,24600000.0
2008-12-16 05:15:00,1.58375,1.58385,1.58375,1.58385,19400000.0
2008-12-16 05:16:00,1.58385,1.5841,1.58385,1.58385,41200000.0
2008-12-16 05:17:00,1.58385,1.58395,1.58385,1.58395,10600000.0
2008-12-16 05:18:00,1.58395,1.58395,1.58385,1.58385,7600000.0
2008-12-16 05:19:00,1.58385,1.58385,1.58385,1.58385,3000000.0
2008-12-16 05:20:00,1.58385,1.58385,1.58385,1.58385,3000000.0
2008-12-16 05:21:00,1.58395,1.58475,1.58395,1.58425,78200000.0
2008-12-16 05:22:00,1.58425,1.5843,1.5842,1.58425,24000000.0
2008-12-16 05:23:00,1.58425,1.5843,1.58385,1.58395,113000000.0
2008-12-16 05:24:00,1.58395,1.584,1.58365,1.58365,87800000.0
2008-12-16 05:25:00,1.5837,1.5844,1.5837,1.5844,17000000.0
2008-12-16 05:26:00,1.5845,1.58465,1.5845,1.5845,20200000.0
2008-12-16 05:27:00,1.5845,1.5845,1.5845,1.5845,4800000.0
2008-12-16 05:28:00,1.5845,1.58455,1.58445,1.58455,21800000.0
2008-12-16 05:29:00,1.5846,1.5846,1.5846,1.5846,1600000.0
2008-12-16 05:30:00,1.58455,1.58455,1.58455,1.58455,4800000.0
2008-12-16 05:31:00,1.5846,1.5847,1.58445,1.58455,29000000.0
2008-12-16 05:32:00,1.58455,1.5846,1.58445,1.58445,12400000.0
2008-12-16 05:33:00,1.58445,1.5845,1.58425,1.58445,23800000.0
2008-12-16 05:34:00,1.58385,1.58445,1.58375,1.58445,17800000.0
2008-12-16 05:35:00,1.5844,1.58445,1.58385,1.58445,32800000.0
2008-12-16 05:36:00,1.5844,1.58445,1.584,1.58445,12000000.0
2008-12-16 05:37:00,1.58405,1.58435,1.58405,1.58435,10800000.0
2008-12-16 05:38:00,1.58445,1.5847,1.584,1.5847,101000000.0
2008-12-16 05:39:00,1.58475,1.58485,1.5846,1.58485,135200000.0
2008-12-16 05:40:00,1.585,1.585,1.58455,1.58495,31000000.0
2008-12-16 05:41:00,1.58495,1.5851,1.5846,1.58485,71800000.0
2008-12-16 05:42:00,1.585,1.585,1.5849,1.58495,40800000.0
2008-12-16 05:43:00,1.58495,1.58495,1.5849,1.58495,26000000.0
2008-12-16 05:44:00,1.58495,1.585,1.58485,1.58495,13600000.0
2008-12-16 05:45:00,1.5849,1.58495,1.58475,1.58495,23000000.0
2008-12-16 05:46:00,1.58495,1.585,1.5845,1.58495,43400000.0
2008-12-16 05:47:00,1.585,1.585,1.58455,1.58495,30600000.0
2008-12-16 05:48:00,1.58495,1.585,1.58495,1.58495,23800000.0
2008-12-16 05:49:00,1.58495,1.585,1.5845,1.58495,29400000.0
2008-12-16 05:50:00,1.58495,1.58495,1.58445,1.5848,14800000.0
2008-12-16 05:51:00,1.58495,1.58495,1.58455,1.58485,19600000.0
2008-12-16 05:52:00,1.5849,1.5849,1.58465,1.58485,10000000.0
2008-12-16 05:53:00,1.58495,1.585,1.58475,1.5849,24400000.0
2008-12-16 05:54:00,1.58495,1.58515,1.58495,1.58515,38800000.0
2008-12-16 05:55:00,1.58515,1.58525,1.58505,1.58525,22000000.0
2008-12-16 05:56:00,1.5852,1.5852,1.5849,1.5851,34400000.0
2008-12-16 05:57:00,1.58505,1.5853,1.58505,1.5852,38800000.0
2008-12-16 05:58:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2008-12-16 05:59:00,1.58515,1.58515,1.58495,1.58505,18600000.0
2008-12-16 06:00:00,1.58505,1.58505,1.5847,1.58475,20200000.0
2008-12-16 06:01:00,1.58475,1.5848,1.5847,1.5847,34800000.0
2008-12-16 06:02:00,1.58475,1.5848,1.5847,1.5847,71200000.0
2008-12-16 06:03:00,1.5847,1.58475,1.5847,1.5847,28000000.0
2008-12-16 06:04:00,1.5847,1.5847,1.58455,1.5846,130200000.0
2008-12-16 06:05:00,1.5845,1.58465,1.5845,1.58465,77400000.0
2008-12-16 06:06:00,1.58465,1.58485,1.58465,1.58465,67400000.0
2008-12-16 06:07:00,1.58465,1.58465,1.58465,1.58465,25200000.0
2008-12-16 06:08:00,1.58465,1.58465,1.58465,1.58465,6400000.0
2008-12-16 06:09:00,1.58465,1.58465,1.58465,1.58465,24800000.0
2008-12-16 06:10:00,1.58465,1.58465,1.58465,1.58465,24800000.0
2008-12-16 06:11:00,1.58465,1.5848,1.58465,1.58465,34600000.0
2008-12-16 06:12:00,1.58465,1.58465,1.58465,1.58465,9000000.0
2008-12-16 06:13:00,1.58465,1.58465,1.58465,1.58465,61200000.0
2008-12-16 06:14:00,1.58465,1.58465,1.58465,1.58465,50400000.0
2008-12-16 06:15:00,1.58465,1.58475,1.58465,1.58475,15400000.0
2008-12-16 06:16:00,1.58475,1.58485,1.58465,1.58465,73800000.0
2008-12-16 06:17:00,1.58465,1.58485,1.58465,1.58485,25200000.0
2008-12-16 06:18:00,1.58485,1.5849,1.58475,1.58475,15800000.0
2008-12-16 06:19:00,1.58475,1.585,1.5847,1.58475,68400000.0
2008-12-16 06:20:00,1.5847,1.58485,1.58465,1.58485,25000000.0
2008-12-16 06:21:00,1.58495,1.585,1.58495,1.585,3200000.0
2008-12-16 06:22:00,1.585,1.585,1.585,1.585,6000000.0
2008-12-16 06:23:00,1.585,1.5852,1.585,1.5852,4600000.0
2008-12-16 06:24:00,1.5853,1.5853,1.58475,1.5849,28400000.0
2008-12-16 06:25:00,1.5849,1.58495,1.5849,1.58495,19200000.0
2008-12-16 06:26:00,1.585,1.585,1.585,1.585,5800000.0
2008-12-16 06:27:00,1.5851,1.5854,1.5851,1.5854,37800000.0
2008-12-16 06:28:00,1.58545,1.58545,1.5853,1.5853,20600000.0
2008-12-16 06:29:00,1.58525,1.5856,1.58525,1.5854,30600000.0
2008-12-16 06:30:00,1.5854,1.58545,1.5854,1.58545,4600000.0
2008-12-16 06:31:00,1.58545,1.58545,1.58545,1.58545,5800000.0
2008-12-16 06:32:00,1.58545,1.58565,1.58535,1.58535,49200000.0
2008-12-16 06:33:00,1.58535,1.5854,1.58515,1.58535,19600000.0
2008-12-16 06:34:00,1.58535,1.58535,1.5852,1.58535,39000000.0
2008-12-16 06:35:00,1.58535,1.58565,1.58535,1.58555,43400000.0
2008-12-16 06:36:00,1.58555,1.5856,1.5853,1.58555,32800000.0
2008-12-16 06:37:00,1.58545,1.58555,1.5854,1.58555,9000000.0
2008-12-16 06:38:00,1.58545,1.58555,1.5854,1.5854,28600000.0
2008-12-16 06:39:00,1.5855,1.5865,1.5854,1.5864,125200000.0
2008-12-16 06:40:00,1.5864,1.5866,1.58585,1.58595,187400000.0
2008-12-16 06:41:00,1.5859,1.58615,1.5859,1.58615,67400000.0
2008-12-16 06:42:00,1.58605,1.58625,1.58575,1.586,86800000.0
2008-12-16 06:43:00,1.586,1.586,1.5857,1.5857,14200000.0
2008-12-16 06:44:00,1.5857,1.5857,1.5854,1.58555,53200000.0
2008-12-16 06:45:00,1.58555,1.58575,1.58515,1.58515,79000000.0
2008-12-16 06:46:00,1.5851,1.5853,1.5851,1.58525,50400000.0
2008-12-16 06:47:00,1.5854,1.58555,1.58535,1.58535,56800000.0
2008-12-16 06:48:00,1.58535,1.58545,1.5851,1.5853,125800000.0
2008-12-16 06:49:00,1.5853,1.5858,1.58505,1.58545,132000000.0
2008-12-16 06:50:00,1.58545,1.5856,1.585,1.58555,60800000.0
2008-12-16 06:51:00,1.58555,1.5858,1.58555,1.5856,43000000.0
2008-12-16 06:52:00,1.5856,1.58605,1.58555,1.58605,114600000.0
2008-12-16 06:53:00,1.586,1.58605,1.58555,1.5856,48800000.0
2008-12-16 06:54:00,1.5856,1.5859,1.58555,1.5859,35000000.0
2008-12-16 06:55:00,1.5859,1.5863,1.5859,1.5863,72200000.0
2008-12-16 06:56:00,1.5863,1.5863,1.5859,1.5859,59600000.0
2008-12-16 06:57:00,1.58595,1.58645,1.5858,1.5864,64400000.0
2008-12-16 06:58:00,1.5864,1.58655,1.5863,1.5863,39000000.0
2008-12-16 06:59:00,1.58645,1.58645,1.58645,1.58645,25200000.0
2008-12-16 07:00:00,1.58645,1.58645,1.5855,1.58595,96000000.0
2008-12-16 07:01:00,1.586,1.58645,1.58595,1.58645,53200000.0
2008-12-16 07:02:00,1.5863,1.5863,1.5862,1.5862,22800000.0
2008-12-16 07:03:00,1.58615,1.58625,1.5854,1.58615,146400000.0
2008-12-16 07:04:00,1.58605,1.5862,1.58595,1.5861,25000000.0
2008-12-16 07:05:00,1.5861,1.58645,1.58605,1.58635,53000000.0
2008-12-16 07:06:00,1.58635,1.58635,1.58595,1.58595,38600000.0
2008-12-16 07:07:00,1.58595,1.58605,1.58585,1.58605,36000000.0
2008-12-16 07:08:00,1.5858,1.58665,1.5858,1.58665,114800000.0
2008-12-16 07:09:00,1.5863,1.58665,1.58575,1.58645,150600000.0
2008-12-16 07:10:00,1.58645,1.58645,1.58605,1.58605,76800000.0
2008-12-16 07:11:00,1.58605,1.5861,1.58595,1.58595,40800000.0
2008-12-16 07:12:00,1.58595,1.5861,1.58585,1.58595,54000000.0
2008-12-16 07:13:00,1.58595,1.58595,1.58495,1.58545,192000000.0
2008-12-16 07:14:00,1.58545,1.5855,1.58505,1.5855,101400000.0
2008-12-16 07:15:00,1.58545,1.58565,1.5854,1.5854,45200000.0
2008-12-16 07:16:00,1.5855,1.5858,1.58545,1.58555,123200000.0
2008-12-16 07:17:00,1.5855,1.58565,1.5855,1.58555,13600000.0
2008-12-16 07:18:00,1.58555,1.58555,1.5855,1.5855,7600000.0
2008-12-16 07:19:00,1.58555,1.5861,1.58555,1.58605,45200000.0
2008-12-16 07:20:00,1.58595,1.586,1.58535,1.586,120600000.0
2008-12-16 07:21:00,1.58595,1.58595,1.5854,1.5857,114200000.0
2008-12-16 07:22:00,1.5858,1.58595,1.58555,1.58595,67400000.0
2008-12-16 07:23:00,1.5859,1.58645,1.5859,1.5863,83000000.0
2008-12-16 07:24:00,1.58605,1.5866,1.58605,1.58635,142000000.0
2008-12-16 07:25:00,1.58635,1.5864,1.5861,1.58615,78400000.0
2008-12-16 07:26:00,1.58615,1.5865,1.58615,1.58635,27200000.0
2008-12-16 07:27:00,1.58635,1.58635,1.58625,1.58625,4800000.0
2008-12-16 07:28:00,1.58625,1.58625,1.58605,1.58615,35800000.0
2008-12-16 07:29:00,1.58615,1.58635,1.58605,1.5861,54000000.0
2008-12-16 07:30:00,1.5861,1.58635,1.58605,1.58635,61800000.0
2008-12-16 07:31:00,1.58635,1.5865,1.58625,1.58625,117200000.0
2008-12-16 07:32:00,1.58625,1.58635,1.58625,1.58635,30000000.0
2008-12-16 07:33:00,1.58635,1.5866,1.58635,1.58655,17600000.0
2008-12-16 07:34:00,1.58655,1.58655,1.5861,1.58625,38400000.0
2008-12-16 07:35:00,1.58625,1.58625,1.58625,1.58625,8800000.0
2008-12-16 07:36:00,1.58615,1.58615,1.58615,1.58615,11600000.0
2008-12-16 07:37:00,1.58615,1.58625,1.58615,1.5862,12800000.0
2008-12-16 07:38:00,1.5862,1.5862,1.5861,1.5861,14400000.0
2008-12-16 07:39:00,1.5861,1.58615,1.58605,1.58615,7800000.0
2008-12-16 07:40:00,1.58615,1.58635,1.58615,1.58625,16400000.0
2008-12-16 07:41:00,1.58635,1.58635,1.58635,1.58635,4400000.0
2008-12-16 07:42:00,1.58635,1.58635,1.58615,1.58615,61200000.0
2008-12-16 07:43:00,1.5862,1.5862,1.58595,1.58615,70000000.0
2008-12-16 07:44:00,1.58615,1.58615,1.58545,1.5859,140400000.0
2008-12-16 07:45:00,1.58595,1.58595,1.58575,1.58585,112600000.0
2008-12-16 07:46:00,1.5858,1.5859,1.5858,1.5859,14000000.0
2008-12-16 07:47:00,1.58615,1.58625,1.58585,1.58625,62800000.0
2008-12-16 07:48:00,1.586,1.5863,1.586,1.58615,22000000.0
2008-12-16 07:49:00,1.58615,1.58615,1.5854,1.5858,103200000.0
2008-12-16 07:50:00,1.5858,1.58595,1.58575,1.5858,66200000.0
2008-12-16 07:51:00,1.5859,1.586,1.5854,1.5854,95400000.0
2008-12-16 07:52:00,1.58545,1.58605,1.5851,1.5855,196200000.0
2008-12-16 07:53:00,1.5855,1.5855,1.58545,1.58545,47000000.0
2008-12-16 07:54:00,1.58545,1.5855,1.585,1.58545,131000000.0
2008-12-16 07:55:00,1.58545,1.5855,1.58545,1.58545,45600000.0
2008-12-16 07:56:00,1.58545,1.58565,1.58545,1.58555,115800000.0
2008-12-16 07:57:00,1.58545,1.58545,1.58545,1.58545,50400000.0
2008-12-16 07:58:00,1.58545,1.5856,1.58545,1.58545,53600000.0
2008-12-16 07:59:00,1.58545,1.5856,1.58545,1.58545,73600000.0
2008-12-16 08:00:00,1.58545,1.58545,1.58495,1.58495,164000000.0
2008-12-16 08:01:00,1.5851,1.5852,1.58495,1.58495,132400000.0
2008-12-16 08:02:00,1.58495,1.5851,1.58495,1.58505,64800000.0
2008-12-16 08:03:00,1.5851,1.58535,1.58505,1.58535,59600000.0
2008-12-16 08:04:00,1.58555,1.58595,1.58505,1.58505,80000000.0
2008-12-16 08:05:00,1.58505,1.5852,1.58505,1.58505,45600000.0
2008-12-16 08:06:00,1.58505,1.58515,1.58505,1.58515,38400000.0
2008-12-16 08:07:00,1.58515,1.58515,1.58505,1.58515,39200000.0
2008-12-16 08:08:00,1.5851,1.5852,1.58505,1.58515,38400000.0
2008-12-16 08:09:00,1.5851,1.5851,1.58495,1.58495,43600000.0
2008-12-16 08:10:00,1.58495,1.58505,1.58495,1.58495,45000000.0
2008-12-16 08:11:00,1.585,1.5851,1.58495,1.5851,53600000.0
2008-12-16 08:12:00,1.58495,1.5852,1.58485,1.5851,37400000.0
2008-12-16 08:13:00,1.58495,1.5852,1.58495,1.58505,56800000.0
2008-12-16 08:14:00,1.585,1.5854,1.5849,1.58505,46800000.0
2008-12-16 08:15:00,1.58505,1.58515,1.585,1.585,16200000.0
2008-12-16 08:16:00,1.585,1.58505,1.58495,1.585,22200000.0
2008-12-16 08:17:00,1.585,1.58505,1.58495,1.58495,43600000.0
2008-12-16 08:18:00,1.585,1.58515,1.58495,1.58505,23200000.0
2008-12-16 08:19:00,1.585,1.58515,1.585,1.585,17400000.0
2008-12-16 08:20:00,1.58505,1.58505,1.58495,1.58495,19800000.0
2008-12-16 08:21:00,1.58495,1.58495,1.58495,1.58495,23200000.0
2008-12-16 08:22:00,1.58495,1.5851,1.5845,1.58455,61800000.0
2008-12-16 08:23:00,1.5846,1.5848,1.5846,1.5847,28200000.0
2008-12-16 08:24:00,1.5847,1.58475,1.5847,1.5847,16000000.0
2008-12-16 08:25:00,1.58475,1.5848,1.58445,1.58465,148400000.0
2008-12-16 08:26:00,1.58465,1.5847,1.58465,1.58465,67400000.0
2008-12-16 08:27:00,1.58495,1.58515,1.5848,1.58495,51200000.0
2008-12-16 08:28:00,1.5849,1.58495,1.5843,1.5847,97000000.0
2008-12-16 08:29:00,1.5848,1.5848,1.58425,1.58445,133200000.0
2008-12-16 08:30:00,1.58445,1.58495,1.5843,1.58475,140000000.0
2008-12-16 08:31:00,1.58475,1.58505,1.58475,1.58485,95600000.0
2008-12-16 08:32:00,1.5849,1.58495,1.58475,1.58485,46000000.0
2008-12-16 08:33:00,1.58485,1.58485,1.5848,1.5848,7800000.0
2008-12-16 08:34:00,1.58485,1.585,1.5848,1.58485,34200000.0
2008-12-16 08:35:00,1.58485,1.58595,1.5848,1.58595,43400000.0
2008-12-16 08:36:00,1.5859,1.58595,1.5854,1.5854,162200000.0
2008-12-16 08:37:00,1.58555,1.58555,1.58515,1.5852,155400000.0
2008-12-16 08:38:00,1.58515,1.58545,1.58505,1.58545,19000000.0
2008-12-16 08:39:00,1.5854,1.5855,1.5851,1.58525,27000000.0
2008-12-16 08:40:00,1.5852,1.58525,1.58505,1.58505,46800000.0
2008-12-16 08:41:00,1.5851,1.5851,1.58485,1.5849,80800000.0
2008-12-16 08:42:00,1.585,1.58505,1.58495,1.58505,51400000.0
2008-12-16 08:43:00,1.58495,1.585,1.5847,1.585,83000000.0
2008-12-16 08:44:00,1.58485,1.58495,1.58475,1.5849,44600000.0
2008-12-16 08:45:00,1.5849,1.58495,1.5847,1.58485,48200000.0
2008-12-16 08:46:00,1.5849,1.58495,1.5848,1.5849,9800000.0
2008-12-16 08:47:00,1.58495,1.58495,1.58485,1.5849,31600000.0
2008-12-16 08:48:00,1.58495,1.58495,1.5848,1.5849,42600000.0
2008-12-16 08:49:00,1.58485,1.58495,1.58475,1.5849,76600000.0
2008-12-16 08:50:00,1.58495,1.58495,1.5848,1.58485,60600000.0
2008-12-16 08:51:00,1.58485,1.58485,1.58485,1.58485,3200000.0
2008-12-16 08:52:00,1.5849,1.5852,1.58485,1.58515,74600000.0
2008-12-16 08:53:00,1.58515,1.58515,1.5848,1.58495,26400000.0
2008-12-16 08:54:00,1.58495,1.585,1.58495,1.58495,38800000.0
2008-12-16 08:55:00,1.58495,1.5851,1.58495,1.5851,34400000.0
2008-12-16 08:56:00,1.5851,1.58515,1.58475,1.58505,85600000.0
2008-12-16 08:57:00,1.58505,1.58505,1.58445,1.5846,83400000.0
2008-12-16 08:58:00,1.5848,1.58525,1.5847,1.58485,63200000.0
2008-12-16 08:59:00,1.58475,1.5848,1.58445,1.5846,145400000.0
2008-12-16 09:00:00,1.5846,1.58465,1.58455,1.58465,48800000.0
2008-12-16 09:01:00,1.58465,1.58465,1.5842,1.5846,29000000.0
2008-12-16 09:02:00,1.5846,1.5846,1.5838,1.5841,67200000.0
2008-12-16 09:03:00,1.58415,1.58425,1.5839,1.58415,156400000.0
2008-12-16 09:04:00,1.5839,1.5839,1.58355,1.58365,173600000.0
2008-12-16 09:05:00,1.58375,1.58375,1.58345,1.58355,48400000.0
2008-12-16 09:06:00,1.58355,1.5839,1.58355,1.5838,160000000.0
2008-12-16 09:07:00,1.58385,1.5842,1.58375,1.58375,120000000.0
2008-12-16 09:08:00,1.584,1.58415,1.5836,1.58365,182000000.0
2008-12-16 09:09:00,1.58375,1.58425,1.5837,1.58425,95600000.0
2008-12-16 09:10:00,1.58425,1.58425,1.58415,1.58415,34400000.0
2008-12-16 09:11:00,1.58415,1.58425,1.58375,1.5838,120800000.0
2008-12-16 09:12:00,1.58405,1.58415,1.58375,1.58415,97600000.0
2008-12-16 09:13:00,1.5842,1.58425,1.5842,1.58425,10400000.0
2008-12-16 09:14:00,1.58425,1.58425,1.58395,1.5841,49800000.0
2008-12-16 09:15:00,1.5841,1.5842,1.58395,1.584,105400000.0
2008-12-16 09:16:00,1.58395,1.58465,1.58395,1.5844,152400000.0
2008-12-16 09:17:00,1.5845,1.58525,1.5844,1.58495,187800000.0
2008-12-16 09:18:00,1.58495,1.585,1.5843,1.5845,134600000.0
2008-12-16 09:19:00,1.5845,1.5846,1.5845,1.5846,26200000.0
2008-12-16 09:20:00,1.5846,1.5846,1.58435,1.58435,16000000.0
2008-12-16 09:21:00,1.58435,1.58445,1.5841,1.58435,169400000.0
2008-12-16 09:22:00,1.58435,1.58435,1.58395,1.58435,77200000.0
2008-12-16 09:23:00,1.5844,1.5845,1.58435,1.58435,95600000.0
2008-12-16 09:24:00,1.58435,1.5844,1.584,1.5842,136000000.0
2008-12-16 09:25:00,1.5842,1.5846,1.5842,1.5844,99000000.0
2008-12-16 09:26:00,1.5844,1.5845,1.58365,1.58405,154800000.0
2008-12-16 09:27:00,1.58405,1.5843,1.5838,1.58425,196000000.0
2008-12-16 09:28:00,1.5842,1.58435,1.5837,1.5837,236600000.0
2008-12-16 09:29:00,1.5837,1.58375,1.5834,1.58355,178200000.0
2008-12-16 09:30:00,1.5836,1.5838,1.58355,1.58365,118600000.0
2008-12-16 09:31:00,1.58375,1.58385,1.58335,1.58335,152800000.0
2008-12-16 09:32:00,1.58335,1.5836,1.5832,1.58335,245800000.0
2008-12-16 09:33:00,1.58335,1.58365,1.58325,1.5834,238600000.0
2008-12-16 09:34:00,1.58345,1.58355,1.5833,1.5833,124000000.0
2008-12-16 09:35:00,1.58335,1.58365,1.5833,1.5833,180600000.0
2008-12-16 09:36:00,1.58335,1.5836,1.58325,1.58335,54000000.0
2008-12-16 09:37:00,1.58335,1.5834,1.58325,1.5834,77800000.0
2008-12-16 09:38:00,1.58335,1.5835,1.58335,1.5835,120000000.0
2008-12-16 09:39:00,1.58355,1.58355,1.58345,1.5835,18200000.0
2008-12-16 09:40:00,1.5834,1.5834,1.5833,1.5834,24800000.0
2008-12-16 09:41:00,1.5834,1.58345,1.5833,1.5833,73400000.0
2008-12-16 09:42:00,1.5833,1.5833,1.58195,1.5824,189800000.0
2008-12-16 09:43:00,1.58245,1.5826,1.5821,1.5823,192800000.0
2008-12-16 09:44:00,1.5823,1.5823,1.58195,1.58205,175600000.0
2008-12-16 09:45:00,1.58205,1.58215,1.5819,1.582,145000000.0
2008-12-16 09:46:00,1.582,1.5823,1.58155,1.5823,189800000.0
2008-12-16 09:47:00,1.58245,1.5827,1.58205,1.5823,194800000.0
2008-12-16 09:48:00,1.5823,1.5824,1.58205,1.5823,150800000.0
2008-12-16 09:49:00,1.5824,1.5826,1.58235,1.5826,82400000.0
2008-12-16 09:50:00,1.5826,1.58315,1.5825,1.5828,289200000.0
2008-12-16 09:51:00,1.58285,1.5829,1.58225,1.5824,178000000.0
2008-12-16 09:52:00,1.58235,1.58275,1.58235,1.5825,181800000.0
2008-12-16 09:53:00,1.5825,1.5829,1.5825,1.58275,158600000.0
2008-12-16 09:54:00,1.58275,1.58305,1.5825,1.58265,217000000.0
2008-12-16 09:55:00,1.58265,1.58305,1.58235,1.58295,111200000.0
2008-12-16 09:56:00,1.5829,1.58315,1.5827,1.583,198000000.0
2008-12-16 09:57:00,1.583,1.58315,1.58295,1.58305,68200000.0
2008-12-16 09:58:00,1.583,1.5831,1.58265,1.58305,183600000.0
2008-12-16 09:59:00,1.58315,1.58315,1.5827,1.5827,147000000.0
2008-12-16 10:00:00,1.5827,1.58315,1.5825,1.5825,182800000.0
2008-12-16 10:01:00,1.5825,1.58295,1.58185,1.58285,290400000.0
2008-12-16 10:02:00,1.58285,1.58305,1.58255,1.58275,144800000.0
2008-12-16 10:03:00,1.58275,1.58315,1.5826,1.58315,332800000.0
2008-12-16 10:04:00,1.58315,1.5841,1.58315,1.58365,163600000.0
2008-12-16 10:05:00,1.58365,1.58415,1.5835,1.5835,132600000.0
2008-12-16 10:06:00,1.5837,1.58375,1.58355,1.58355,154200000.0
2008-12-16 10:07:00,1.58355,1.58385,1.58325,1.5838,183800000.0
2008-12-16 10:08:00,1.5838,1.58385,1.5833,1.5835,236400000.0
2008-12-16 10:09:00,1.58335,1.5841,1.58335,1.584,201000000.0
2008-12-16 10:10:00,1.584,1.58435,1.5839,1.58425,168000000.0
2008-12-16 10:11:00,1.58435,1.58495,1.58435,1.58445,193000000.0
2008-12-16 10:12:00,1.58445,1.5845,1.5837,1.584,182200000.0
2008-12-16 10:13:00,1.58395,1.5845,1.58375,1.5841,198400000.0
2008-12-16 10:14:00,1.5841,1.5843,1.5841,1.5842,39200000.0
2008-12-16 10:15:00,1.5842,1.5842,1.58365,1.5838,144400000.0
2008-12-16 10:16:00,1.5838,1.58395,1.5833,1.58335,243400000.0
2008-12-16 10:17:00,1.5834,1.58365,1.58285,1.58315,268200000.0
2008-12-16 10:18:00,1.58315,1.5834,1.5831,1.58325,80400000.0
2008-12-16 10:19:00,1.58325,1.5834,1.5832,1.5832,58200000.0
2008-12-16 10:20:00,1.5832,1.58325,1.58275,1.5831,192400000.0
2008-12-16 10:21:00,1.58295,1.5831,1.58275,1.58295,129000000.0
2008-12-16 10:22:00,1.58295,1.5831,1.58255,1.583,175600000.0
2008-12-16 10:23:00,1.58305,1.58315,1.58285,1.58295,86600000.0
2008-12-16 10:24:00,1.58295,1.58295,1.5826,1.5826,111800000.0
2008-12-16 10:25:00,1.5826,1.58275,1.5824,1.58245,98400000.0
2008-12-16 10:26:00,1.5823,1.5823,1.5819,1.5821,197200000.0
2008-12-16 10:27:00,1.58205,1.5823,1.58195,1.5821,144200000.0
2008-12-16 10:28:00,1.5821,1.58235,1.582,1.5822,194400000.0
2008-12-16 10:29:00,1.5822,1.5824,1.582,1.58205,197600000.0
2008-12-16 10:30:00,1.58205,1.58245,1.58205,1.58205,140600000.0
2008-12-16 10:31:00,1.5821,1.5822,1.582,1.5821,129000000.0
2008-12-16 10:32:00,1.5821,1.58235,1.5821,1.58215,109200000.0
2008-12-16 10:33:00,1.5822,1.5825,1.58215,1.58235,143200000.0
2008-12-16 10:34:00,1.5824,1.58245,1.58225,1.58225,76600000.0
2008-12-16 10:35:00,1.58225,1.58235,1.58205,1.58205,185200000.0
2008-12-16 10:36:00,1.5821,1.5822,1.58175,1.58175,166400000.0
2008-12-16 10:37:00,1.58175,1.58175,1.58085,1.5811,244800000.0
2008-12-16 10:38:00,1.58125,1.58155,1.58105,1.5813,195600000.0
2008-12-16 10:39:00,1.5813,1.58165,1.5812,1.58135,253400000.0
2008-12-16 10:40:00,1.58135,1.5814,1.58095,1.58105,144800000.0
2008-12-16 10:41:00,1.58105,1.5815,1.58095,1.58125,257600000.0
2008-12-16 10:42:00,1.58125,1.58145,1.5811,1.58125,188600000.0
2008-12-16 10:43:00,1.58115,1.58125,1.5809,1.58095,57800000.0
2008-12-16 10:44:00,1.58095,1.58095,1.58025,1.5804,158600000.0
2008-12-16 10:45:00,1.5805,1.58065,1.5804,1.58045,172800000.0
2008-12-16 10:46:00,1.5804,1.58075,1.58015,1.58015,177400000.0
2008-12-16 10:47:00,1.5802,1.5807,1.58015,1.5807,123000000.0
2008-12-16 10:48:00,1.5807,1.58075,1.58035,1.58075,114800000.0
2008-12-16 10:49:00,1.58075,1.58085,1.58035,1.5805,153400000.0
2008-12-16 10:50:00,1.5805,1.58065,1.58045,1.58055,105600000.0
2008-12-16 10:51:00,1.5806,1.5806,1.58015,1.58045,139800000.0
2008-12-16 10:52:00,1.58045,1.58045,1.5802,1.58025,131000000.0
2008-12-16 10:53:00,1.5804,1.5804,1.58025,1.58025,153200000.0
2008-12-16 10:54:00,1.58025,1.5803,1.5801,1.5802,174200000.0
2008-12-16 10:55:00,1.58015,1.58025,1.58015,1.58025,55600000.0
2008-12-16 10:56:00,1.58025,1.5804,1.58015,1.5803,53200000.0
2008-12-16 10:57:00,1.5803,1.5804,1.57965,1.57995,143600000.0
2008-12-16 10:58:00,1.5801,1.5801,1.5796,1.5797,139300000.0
2008-12-16 10:59:00,1.5797,1.5799,1.57925,1.5799,133000000.0
2008-12-16 11:00:00,1.57985,1.57985,1.57885,1.5793,225000000.0
2008-12-16 11:01:00,1.5793,1.5798,1.5792,1.57965,133800000.0
2008-12-16 11:02:00,1.5796,1.57975,1.57945,1.5796,144800000.0
2008-12-16 11:03:00,1.5796,1.5796,1.5793,1.5795,108800000.0
2008-12-16 11:04:00,1.5795,1.57985,1.5793,1.57985,175000000.0
2008-12-16 11:05:00,1.57985,1.58035,1.5797,1.58005,198000000.0
2008-12-16 11:06:00,1.58005,1.5803,1.5799,1.5802,161200000.0
2008-12-16 11:07:00,1.5802,1.58035,1.58,1.58035,118200000.0
2008-12-16 11:08:00,1.5803,1.5803,1.5802,1.5802,69000000.0
2008-12-16 11:09:00,1.5802,1.5803,1.58015,1.5802,94200000.0
2008-12-16 11:10:00,1.5802,1.58025,1.57995,1.58015,160000000.0
2008-12-16 11:11:00,1.58015,1.5804,1.5801,1.5804,81400000.0
2008-12-16 11:12:00,1.5803,1.5804,1.58,1.5801,70800000.0
2008-12-16 11:13:00,1.5801,1.5803,1.58,1.5802,122400000.0
2008-12-16 11:14:00,1.5802,1.5803,1.5801,1.5801,47800000.0
2008-12-16 11:15:00,1.5801,1.5804,1.5801,1.5802,39200000.0
2008-12-16 11:16:00,1.5802,1.5803,1.58015,1.5802,55000000.0
2008-12-16 11:17:00,1.5802,1.5803,1.5802,1.5802,60400000.0
2008-12-16 11:18:00,1.5802,1.5803,1.5801,1.5803,76000000.0
2008-12-16 11:19:00,1.5803,1.58035,1.5802,1.5802,23800000.0
2008-12-16 11:20:00,1.5802,1.58035,1.5802,1.5803,32800000.0
2008-12-16 11:21:00,1.5803,1.5807,1.5803,1.5806,84600000.0
2008-12-16 11:22:00,1.5805,1.5806,1.58015,1.58015,128200000.0
2008-12-16 11:23:00,1.5802,1.58025,1.5801,1.5801,104200000.0
2008-12-16 11:24:00,1.5801,1.58035,1.5801,1.5802,91200000.0
2008-12-16 11:25:00,1.5802,1.58065,1.5802,1.5805,117400000.0
2008-12-16 11:26:00,1.58055,1.58095,1.5804,1.5809,104000000.0
2008-12-16 11:27:00,1.58095,1.5811,1.5807,1.58075,158400000.0
2008-12-16 11:28:00,1.5808,1.58085,1.5805,1.5808,109200000.0
2008-12-16 11:29:00,1.5808,1.58085,1.57995,1.57995,179800000.0
2008-12-16 11:30:00,1.57995,1.581,1.57995,1.58075,131000000.0
2008-12-16 11:31:00,1.58075,1.58085,1.5803,1.58055,140200000.0
2008-12-16 11:32:00,1.58055,1.58085,1.5805,1.5807,161400000.0
2008-12-16 11:33:00,1.58075,1.5808,1.5803,1.5804,100600000.0
2008-12-16 11:34:00,1.58045,1.5805,1.5799,1.57995,166200000.0
2008-12-16 11:35:00,1.57985,1.57995,1.5793,1.5794,201600000.0
2008-12-16 11:36:00,1.5794,1.57985,1.5792,1.57975,184600000.0
2008-12-16 11:37:00,1.57975,1.58055,1.57965,1.58055,151000000.0
2008-12-16 11:38:00,1.5805,1.5809,1.58025,1.5804,185200000.0
2008-12-16 11:39:00,1.58015,1.5802,1.5797,1.57995,268600000.0
2008-12-16 11:40:00,1.57995,1.58015,1.5799,1.57995,211200000.0
2008-12-16 11:41:00,1.57995,1.57995,1.57955,1.57975,60000000.0
2008-12-16 11:42:00,1.57965,1.58,1.5796,1.5799,105800000.0
2008-12-16 11:43:00,1.5799,1.5801,1.57985,1.58005,121200000.0
2008-12-16 11:44:00,1.5801,1.5803,1.57995,1.5803,160400000.0
2008-12-16 11:45:00,1.5803,1.58055,1.5802,1.5802,129000000.0
2008-12-16 11:46:00,1.58025,1.58045,1.58,1.5801,231800000.0
2008-12-16 11:47:00,1.58015,1.5803,1.5801,1.58025,97600000.0
2008-12-16 11:48:00,1.58025,1.58055,1.5801,1.5803,141600000.0
2008-12-16 11:49:00,1.5803,1.58045,1.58025,1.58025,119000000.0
2008-12-16 11:50:00,1.5802,1.5802,1.57955,1.57965,175600000.0
2008-12-16 11:51:00,1.5796,1.57975,1.57935,1.5795,148400000.0
2008-12-16 11:52:00,1.57945,1.5801,1.5794,1.58,170600000.0
2008-12-16 11:53:00,1.58,1.58,1.57925,1.57925,177400000.0
2008-12-16 11:54:00,1.57925,1.57955,1.5792,1.5794,299400000.0
2008-12-16 11:55:00,1.57935,1.5797,1.57925,1.5794,248400000.0
2008-12-16 11:56:00,1.5794,1.5795,1.5786,1.5791,226000000.0
2008-12-16 11:57:00,1.579,1.5792,1.57895,1.57915,99200000.0
2008-12-16 11:58:00,1.57905,1.57985,1.57905,1.5794,165800000.0
2008-12-16 11:59:00,1.57935,1.5794,1.57865,1.579,198600000.0
2008-12-16 12:00:00,1.57905,1.57935,1.57895,1.57905,134400000.0
2008-12-16 12:01:00,1.579,1.5791,1.57875,1.5789,109200000.0
2008-12-16 12:02:00,1.5789,1.57905,1.57845,1.57885,123200000.0
2008-12-16 12:03:00,1.57885,1.5789,1.5784,1.5785,142600000.0
2008-12-16 12:04:00,1.57845,1.5786,1.57825,1.57855,157000000.0
2008-12-16 12:05:00,1.57855,1.57895,1.5785,1.57885,94800000.0
2008-12-16 12:06:00,1.57885,1.57895,1.57875,1.57875,78800000.0
2008-12-16 12:07:00,1.57875,1.5791,1.57865,1.57885,100000000.0
2008-12-16 12:08:00,1.57885,1.57925,1.5786,1.57905,134000000.0
2008-12-16 12:09:00,1.5791,1.5792,1.57815,1.57915,211000000.0
2008-12-16 12:10:00,1.5791,1.5793,1.57875,1.57925,166200000.0
2008-12-16 12:11:00,1.57925,1.57925,1.5788,1.5788,145400000.0
2008-12-16 12:12:00,1.57885,1.5791,1.5788,1.579,111600000.0
2008-12-16 12:13:00,1.579,1.5792,1.579,1.5791,79600000.0
2008-12-16 12:14:00,1.5791,1.5792,1.5789,1.57895,122800000.0
2008-12-16 12:15:00,1.57895,1.57915,1.5788,1.57905,123600000.0
2008-12-16 12:16:00,1.57915,1.57915,1.579,1.57905,18000000.0
2008-12-16 12:17:00,1.579,1.5798,1.579,1.5797,169200000.0
2008-12-16 12:18:00,1.5797,1.58035,1.57955,1.58025,157200000.0
2008-12-16 12:19:00,1.58025,1.58025,1.57985,1.57985,62000000.0
2008-12-16 12:20:00,1.57985,1.5802,1.57985,1.5801,45600000.0
2008-12-16 12:21:00,1.58005,1.5802,1.58,1.58015,62000000.0
2008-12-16 12:22:00,1.5802,1.58025,1.5801,1.5801,21000000.0
2008-12-16 12:23:00,1.5801,1.5802,1.5796,1.5798,66400000.0
2008-12-16 12:24:00,1.5798,1.5799,1.57925,1.57965,157000000.0
2008-12-16 12:25:00,1.5797,1.57975,1.57945,1.5796,104400000.0
2008-12-16 12:26:00,1.5796,1.5804,1.57935,1.5804,158000000.0
2008-12-16 12:27:00,1.58035,1.58055,1.58005,1.5801,135400000.0
2008-12-16 12:28:00,1.58005,1.58015,1.5797,1.58015,107600000.0
2008-12-16 12:29:00,1.58005,1.5801,1.57955,1.57955,89000000.0
2008-12-16 12:30:00,1.57955,1.57975,1.57955,1.57965,52400000.0
2008-12-16 12:31:00,1.57965,1.5797,1.57945,1.57955,101600000.0
2008-12-16 12:32:00,1.5796,1.5796,1.57945,1.57945,61400000.0
2008-12-16 12:33:00,1.57945,1.5795,1.57935,1.57945,54600000.0
2008-12-16 12:34:00,1.5794,1.57955,1.5791,1.5792,164400000.0
2008-12-16 12:35:00,1.5792,1.57955,1.57885,1.57895,314400000.0
2008-12-16 12:36:00,1.57895,1.57915,1.57835,1.57855,126100000.0
2008-12-16 12:37:00,1.57855,1.57855,1.57815,1.57835,174600000.0
2008-12-16 12:38:00,1.57835,1.57855,1.5781,1.57845,142600000.0
2008-12-16 12:39:00,1.57845,1.57865,1.5784,1.57845,144400000.0
2008-12-16 12:40:00,1.57845,1.5787,1.57845,1.5787,132600000.0
2008-12-16 12:41:00,1.57855,1.5788,1.57845,1.5785,136000000.0
2008-12-16 12:42:00,1.57845,1.5788,1.57845,1.57875,65000000.0
2008-12-16 12:43:00,1.57875,1.5788,1.5784,1.57845,172200000.0
2008-12-16 12:44:00,1.57845,1.5786,1.5784,1.5784,111600000.0
2008-12-16 12:45:00,1.5784,1.57845,1.57825,1.57825,42200000.0
2008-12-16 12:46:00,1.57835,1.57865,1.57825,1.57845,123200000.0
2008-12-16 12:47:00,1.5785,1.57855,1.57835,1.57835,117600000.0
2008-12-16 12:48:00,1.5784,1.5784,1.57825,1.57825,72400000.0
2008-12-16 12:49:00,1.57815,1.57835,1.578,1.578,128400000.0
2008-12-16 12:50:00,1.57795,1.578,1.5775,1.5776,94600000.0
2008-12-16 12:51:00,1.57765,1.5777,1.5775,1.5775,130600000.0
2008-12-16 12:52:00,1.5775,1.5777,1.5775,1.5777,128000000.0
2008-12-16 12:53:00,1.5777,1.5777,1.57745,1.57755,108400000.0
2008-12-16 12:54:00,1.57755,1.57775,1.5775,1.57755,82000000.0
2008-12-16 12:55:00,1.5775,1.5777,1.5775,1.5777,23800000.0
2008-12-16 12:56:00,1.57765,1.5777,1.5775,1.5776,83400000.0
2008-12-16 12:57:00,1.5777,1.5777,1.5775,1.5776,73600000.0
2008-12-16 12:58:00,1.5777,1.5777,1.57745,1.57765,142400000.0
2008-12-16 12:59:00,1.5777,1.5777,1.5775,1.5775,60000000.0
2008-12-16 13:00:00,1.5775,1.5776,1.57745,1.57745,140800000.0
2008-12-16 13:01:00,1.57745,1.57755,1.57725,1.57755,123600000.0
2008-12-16 13:02:00,1.57755,1.57785,1.57745,1.57785,100600000.0
2008-12-16 13:03:00,1.57785,1.5782,1.5777,1.57805,286400000.0
2008-12-16 13:04:00,1.57815,1.5785,1.57805,1.5784,195200000.0
2008-12-16 13:05:00,1.57845,1.57845,1.5781,1.57845,249900000.0
2008-12-16 13:06:00,1.57845,1.57845,1.5781,1.5783,118600000.0
2008-12-16 13:07:00,1.57835,1.5785,1.5782,1.5782,215600000.0
2008-12-16 13:08:00,1.57825,1.57835,1.57815,1.5782,67000000.0
2008-12-16 13:09:00,1.5782,1.5783,1.57805,1.5781,113200000.0
2008-12-16 13:10:00,1.57815,1.57825,1.57805,1.5781,63400000.0
2008-12-16 13:11:00,1.57805,1.57825,1.578,1.57805,84800000.0
2008-12-16 13:12:00,1.5781,1.57825,1.57805,1.57815,118600000.0
2008-12-16 13:13:00,1.5781,1.57815,1.57805,1.57815,73800000.0
2008-12-16 13:14:00,1.5781,1.57815,1.57795,1.57815,84800000.0
2008-12-16 13:15:00,1.5781,1.5781,1.57805,1.5781,47800000.0
2008-12-16 13:16:00,1.57825,1.5783,1.57805,1.5783,177000000.0
2008-12-16 13:17:00,1.5783,1.57845,1.57805,1.5783,126200000.0
2008-12-16 13:18:00,1.5783,1.57855,1.5782,1.57835,132000000.0
2008-12-16 13:19:00,1.57835,1.57835,1.5782,1.5783,41400000.0
2008-12-16 13:20:00,1.57825,1.5783,1.57815,1.5783,70400000.0
2008-12-16 13:21:00,1.57825,1.57855,1.57825,1.5784,112000000.0
2008-12-16 13:22:00,1.57835,1.57855,1.5782,1.5783,99000000.0
2008-12-16 13:23:00,1.5783,1.57855,1.5782,1.5783,38200000.0
2008-12-16 13:24:00,1.57835,1.57835,1.57805,1.57805,84000000.0
2008-12-16 13:25:00,1.57805,1.57805,1.5776,1.57795,150400000.0
2008-12-16 13:26:00,1.57795,1.57815,1.57795,1.57815,81600000.0
2008-12-16 13:27:00,1.5781,1.5783,1.5781,1.57825,70400000.0
2008-12-16 13:28:00,1.57835,1.57835,1.57765,1.5778,198000000.0
2008-12-16 13:29:00,1.5778,1.57795,1.5776,1.57795,155200000.0
2008-12-16 13:30:00,1.578,1.57815,1.57795,1.57815,52800000.0
2008-12-16 13:31:00,1.57825,1.5784,1.5781,1.57815,48000000.0
2008-12-16 13:32:00,1.57825,1.57825,1.5779,1.57795,175200000.0
2008-12-16 13:33:00,1.57795,1.5782,1.57795,1.578,133800000.0
2008-12-16 13:34:00,1.57795,1.57835,1.5779,1.57815,190200000.0
2008-12-16 13:35:00,1.57815,1.57825,1.57795,1.578,85400000.0
2008-12-16 13:36:00,1.578,1.57815,1.57795,1.578,101000000.0
2008-12-16 13:37:00,1.578,1.57805,1.57795,1.578,49400000.0
2008-12-16 13:38:00,1.5781,1.57835,1.57795,1.57835,128000000.0
2008-12-16 13:39:00,1.57835,1.57845,1.5783,1.57835,43200000.0
2008-12-16 13:40:00,1.57835,1.5784,1.57805,1.57815,48400000.0
2008-12-16 13:41:00,1.57835,1.57845,1.57835,1.57835,37200000.0
2008-12-16 13:42:00,1.57835,1.5784,1.57835,1.57835,15400000.0
2008-12-16 13:43:00,1.57835,1.57835,1.57815,1.57815,50600000.0
2008-12-16 13:44:00,1.5782,1.5782,1.57815,1.57815,35200000.0
2008-12-16 13:45:00,1.5782,1.5782,1.57815,1.57815,72600000.0
2008-12-16 13:46:00,1.57815,1.57815,1.57805,1.57805,26400000.0
2008-12-16 13:47:00,1.5781,1.5781,1.57805,1.57805,101400000.0
2008-12-16 13:48:00,1.57805,1.57815,1.57805,1.57815,39800000.0
2008-12-16 13:49:00,1.5781,1.57815,1.5781,1.57815,13600000.0
2008-12-16 13:50:00,1.57815,1.5783,1.57805,1.57815,80800000.0
2008-12-16 13:51:00,1.5782,1.57825,1.57795,1.57795,116000000.0
2008-12-16 13:52:00,1.5779,1.57805,1.5777,1.5778,111200000.0
2008-12-16 13:53:00,1.5778,1.57805,1.57775,1.57795,71600000.0
2008-12-16 13:54:00,1.57805,1.57805,1.5779,1.57795,52000000.0
2008-12-16 13:55:00,1.57795,1.57805,1.57795,1.57795,41800000.0
2008-12-16 13:56:00,1.57795,1.57815,1.5779,1.57795,52600000.0
2008-12-16 13:57:00,1.57795,1.57815,1.5779,1.57795,51200000.0
2008-12-16 13:58:00,1.578,1.57825,1.57795,1.57805,141000000.0
2008-12-16 13:59:00,1.57805,1.5783,1.57795,1.57815,189200001.0
2008-12-16 14:00:00,1.5782,1.5782,1.57785,1.57795,83600000.0
2008-12-16 14:01:00,1.57795,1.57815,1.57795,1.57805,119200000.0
2008-12-16 14:02:00,1.57805,1.5781,1.57755,1.57785,290600000.0
2008-12-16 14:03:00,1.57795,1.57795,1.57775,1.57775,164200000.0
2008-12-16 14:04:00,1.57775,1.57785,1.57755,1.57765,162000000.0
2008-12-16 14:05:00,1.57775,1.5778,1.5776,1.5776,106800000.0
2008-12-16 14:06:00,1.5776,1.57765,1.5771,1.5773,121800000.0
2008-12-16 14:07:00,1.5773,1.5773,1.5772,1.5772,46200000.0
2008-12-16 14:08:00,1.5772,1.57735,1.57695,1.57715,182900000.0
2008-12-16 14:09:00,1.5771,1.57725,1.57685,1.57685,169400000.0
2008-12-16 14:10:00,1.5769,1.5772,1.57655,1.57665,141000000.0
2008-12-16 14:11:00,1.5766,1.57685,1.5765,1.5766,177400000.0
2008-12-16 14:12:00,1.5766,1.5766,1.57625,1.5763,109000000.0
2008-12-16 14:13:00,1.5763,1.5766,1.57615,1.5766,169000000.0
2008-12-16 14:14:00,1.57665,1.577,1.57645,1.57685,120000000.0
2008-12-16 14:15:00,1.57685,1.577,1.5766,1.5768,139200000.0
2008-12-16 14:16:00,1.57675,1.5768,1.57675,1.57675,37600000.0
2008-12-16 14:17:00,1.57675,1.57675,1.57665,1.57675,100600000.0
2008-12-16 14:18:00,1.5768,1.57695,1.5766,1.5766,89600000.0
2008-12-16 14:19:00,1.57665,1.57665,1.57635,1.57645,50000000.0
2008-12-16 14:20:00,1.5764,1.57675,1.5762,1.5762,135600000.0
2008-12-16 14:21:00,1.57625,1.57645,1.5761,1.5761,98400000.0
2008-12-16 14:22:00,1.5761,1.5767,1.57605,1.57605,208200001.0
2008-12-16 14:23:00,1.57605,1.5764,1.57595,1.5763,232200000.0
2008-12-16 14:24:00,1.5763,1.57685,1.57625,1.57665,146900000.0
2008-12-16 14:25:00,1.57665,1.57675,1.57655,1.57665,52800000.0
2008-12-16 14:26:00,1.57665,1.5769,1.57655,1.57685,149600000.0
2008-12-16 14:27:00,1.57695,1.57705,1.5768,1.57685,111600000.0
2008-12-16 14:28:00,1.57695,1.57695,1.57685,1.57685,61600000.0
2008-12-16 14:29:00,1.57685,1.57715,1.57685,1.5771,81000000.0
2008-12-16 14:30:00,1.57715,1.57725,1.5765,1.57665,275000000.0
2008-12-16 14:31:00,1.57665,1.57675,1.57665,1.57665,258000000.0
2008-12-16 14:32:00,1.57665,1.57675,1.57645,1.57665,347000000.0
2008-12-16 14:33:00,1.57665,1.57675,1.57635,1.5764,198200000.0
2008-12-16 14:34:00,1.57635,1.57655,1.57615,1.57635,254800000.0
2008-12-16 14:35:00,1.57635,1.5769,1.57635,1.5765,229800000.0
2008-12-16 14:36:00,1.5765,1.5768,1.57645,1.5767,106000000.0
2008-12-16 14:37:00,1.57675,1.57725,1.57675,1.57685,133800000.0
2008-12-16 14:38:00,1.5769,1.57695,1.5767,1.57685,114400000.0
2008-12-16 14:39:00,1.57685,1.5772,1.5768,1.57705,108600000.0
2008-12-16 14:40:00,1.5771,1.5777,1.5769,1.57735,167400000.0
2008-12-16 14:41:00,1.57735,1.5778,1.57735,1.57765,209600000.0
2008-12-16 14:42:00,1.57765,1.57815,1.57755,1.57795,178300000.0
2008-12-16 14:43:00,1.57795,1.5783,1.57795,1.5782,133600000.0
2008-12-16 14:44:00,1.5782,1.5789,1.57815,1.57865,166000000.0
2008-12-16 14:45:00,1.57865,1.5795,1.5785,1.57945,154600000.0
2008-12-16 14:46:00,1.57945,1.5797,1.57905,1.5794,168800000.0
2008-12-16 14:47:00,1.5794,1.57975,1.5792,1.5794,189400000.0
2008-12-16 14:48:00,1.5794,1.5795,1.5784,1.57885,210200000.0
2008-12-16 14:49:00,1.57885,1.57935,1.57855,1.57935,162200000.0
2008-12-16 14:50:00,1.57935,1.5797,1.5792,1.5797,104800000.0
2008-12-16 14:51:00,1.5798,1.58075,1.5798,1.58025,196800000.0
2008-12-16 14:52:00,1.5802,1.58045,1.57995,1.57995,206600000.0
2008-12-16 14:53:00,1.58,1.58,1.5795,1.58,176200000.0
2008-12-16 14:54:00,1.57995,1.5802,1.57995,1.58,137200000.0
2008-12-16 14:55:00,1.57995,1.5801,1.57935,1.5794,159400000.0
2008-12-16 14:56:00,1.5794,1.5797,1.57935,1.5795,150200000.0
2008-12-16 14:57:00,1.57945,1.5796,1.57925,1.5793,149400000.0
2008-12-16 14:58:00,1.5794,1.5795,1.57925,1.57945,126400000.0
2008-12-16 14:59:00,1.57945,1.57945,1.57925,1.5793,131200000.0
2008-12-16 15:00:00,1.5793,1.57975,1.5792,1.57965,202400000.0
2008-12-16 15:01:00,1.5797,1.58055,1.5796,1.5805,145600000.0
2008-12-16 15:02:00,1.5805,1.58085,1.5803,1.58045,168800000.0
2008-12-16 15:03:00,1.58045,1.58065,1.58,1.5802,183600000.0
2008-12-16 15:04:00,1.5802,1.5804,1.57995,1.5804,129000000.0
2008-12-16 15:05:00,1.5804,1.58095,1.5804,1.58085,176400000.0
2008-12-16 15:06:00,1.58085,1.5815,1.58075,1.5813,216800000.0
2008-12-16 15:07:00,1.5813,1.58185,1.58105,1.5815,263200000.0
2008-12-16 15:08:00,1.58135,1.582,1.58135,1.58165,214400000.0
2008-12-16 15:09:00,1.58175,1.5823,1.58155,1.58195,216000000.0
2008-12-16 15:10:00,1.582,1.5824,1.582,1.5824,179000000.0
2008-12-16 15:11:00,1.5824,1.5826,1.58215,1.58215,232200000.0
2008-12-16 15:12:00,1.5822,1.5823,1.5818,1.582,254800000.0
2008-12-16 15:13:00,1.582,1.5821,1.58165,1.58165,208800000.0
2008-12-16 15:14:00,1.5817,1.5817,1.58135,1.58135,240800000.0
2008-12-16 15:15:00,1.58135,1.5819,1.58095,1.58125,332400000.0
2008-12-16 15:16:00,1.5813,1.5813,1.5791,1.57935,394600000.0
2008-12-16 15:17:00,1.57935,1.5799,1.57925,1.5793,243400000.0
2008-12-16 15:18:00,1.5793,1.5797,1.57905,1.5797,111800000.0
2008-12-16 15:19:00,1.5797,1.58025,1.5795,1.58025,153400000.0
2008-12-16 15:20:00,1.58025,1.58035,1.58,1.5803,197800000.0
2008-12-16 15:21:00,1.5803,1.58065,1.5803,1.58045,105400000.0
2008-12-16 15:22:00,1.5804,1.5805,1.5803,1.58035,141600000.0
2008-12-16 15:23:00,1.5803,1.5805,1.58025,1.5803,148400000.0
2008-12-16 15:24:00,1.5803,1.58045,1.5801,1.5802,173800000.0
2008-12-16 15:25:00,1.5802,1.58025,1.57995,1.58,87800000.0
2008-12-16 15:26:00,1.58,1.5801,1.57975,1.5798,107800000.0
2008-12-16 15:27:00,1.57985,1.57985,1.5792,1.57945,224800000.0
2008-12-16 15:28:00,1.57945,1.57975,1.57895,1.57975,169000000.0
2008-12-16 15:29:00,1.57975,1.5798,1.5797,1.5797,71200000.0
2008-12-16 15:30:00,1.57975,1.57995,1.57965,1.57995,163400000.0
2008-12-16 15:31:00,1.58,1.58005,1.5797,1.57985,181200000.0
2008-12-16 15:32:00,1.57985,1.58005,1.5798,1.57995,192400000.0
2008-12-16 15:33:00,1.57995,1.58015,1.5797,1.58,194000000.0
2008-12-16 15:34:00,1.58,1.5805,1.57995,1.58045,220600000.0
2008-12-16 15:35:00,1.58035,1.5808,1.58035,1.5804,185000000.0
2008-12-16 15:36:00,1.58045,1.58065,1.58035,1.5806,194400000.0
2008-12-16 15:37:00,1.5806,1.5808,1.58045,1.5806,210400000.0
2008-12-16 15:38:00,1.58055,1.58055,1.5802,1.58035,264400000.0
2008-12-16 15:39:00,1.58035,1.5805,1.5802,1.5803,186400000.0
2008-12-16 15:40:00,1.58035,1.58045,1.57965,1.57995,237200000.0
2008-12-16 15:41:00,1.57995,1.5801,1.57955,1.5799,248800000.0
2008-12-16 15:42:00,1.58,1.58,1.5789,1.579,206200000.0
2008-12-16 15:43:00,1.579,1.57935,1.57875,1.5789,287800000.0
2008-12-16 15:44:00,1.5788,1.57945,1.57865,1.5793,238000000.0
2008-12-16 15:45:00,1.5793,1.5796,1.57925,1.57945,228600000.0
2008-12-16 15:46:00,1.57945,1.57985,1.57915,1.57935,233600000.0
2008-12-16 15:47:00,1.57935,1.5798,1.5792,1.57945,277800000.0
2008-12-16 15:48:00,1.57935,1.5795,1.57865,1.57935,321400000.0
2008-12-16 15:49:00,1.57935,1.5796,1.5793,1.57945,274200000.0
2008-12-16 15:50:00,1.5795,1.5795,1.57895,1.5793,229600000.0
2008-12-16 15:51:00,1.57925,1.57975,1.57925,1.5795,211600000.0
2008-12-16 15:52:00,1.5795,1.5798,1.57945,1.57945,299800000.0
2008-12-16 15:53:00,1.57945,1.57985,1.57915,1.57965,328000000.0
2008-12-16 15:54:00,1.5797,1.58,1.57965,1.57975,382600000.0
2008-12-16 15:55:00,1.5798,1.5801,1.57975,1.58005,349800000.0
2008-12-16 15:56:00,1.5801,1.5801,1.57935,1.57975,490000000.0
2008-12-16 15:57:00,1.57975,1.5809,1.57965,1.58085,477200000.0
2008-12-16 15:58:00,1.5808,1.58095,1.58045,1.58095,377400000.0
2008-12-16 15:59:00,1.58115,1.58115,1.5803,1.5803,679600000.0
2008-12-16 16:00:00,1.5803,1.5808,1.5803,1.5807,356800000.0
2008-12-16 16:01:00,1.58065,1.5807,1.58025,1.5803,196600000.0
2008-12-16 16:02:00,1.5803,1.58045,1.5801,1.5803,150600000.0
2008-12-16 16:03:00,1.58025,1.58035,1.5801,1.58025,141600000.0
2008-12-16 16:04:00,1.5804,1.5808,1.57955,1.57985,393200000.0
2008-12-16 16:05:00,1.57985,1.58065,1.57985,1.57995,549200000.0
2008-12-16 16:06:00,1.57995,1.5808,1.57965,1.57975,657000000.0
2008-12-16 16:07:00,1.57975,1.5801,1.57965,1.57975,512400000.0
2008-12-16 16:08:00,1.57975,1.5802,1.57975,1.57975,270000000.0
2008-12-16 16:09:00,1.57975,1.5802,1.57975,1.58005,252400000.0
2008-12-16 16:10:00,1.58005,1.5803,1.57995,1.57995,224800000.0
2008-12-16 16:11:00,1.57995,1.5801,1.57975,1.57975,262200000.0
2008-12-16 16:12:00,1.57975,1.57995,1.5797,1.57985,250400000.0
2008-12-16 16:13:00,1.57985,1.58,1.5797,1.57985,286800000.0
2008-12-16 16:14:00,1.57985,1.58005,1.5798,1.57995,275800000.0
2008-12-16 16:15:00,1.5799,1.5801,1.57985,1.57995,213600000.0
2008-12-16 16:16:00,1.58,1.58,1.5796,1.5798,179600000.0
2008-12-16 16:17:00,1.5798,1.5799,1.5797,1.5798,131400000.0
2008-12-16 16:18:00,1.57985,1.5803,1.5797,1.5803,161800000.0
2008-12-16 16:19:00,1.58025,1.5803,1.58005,1.5802,119200000.0
2008-12-16 16:20:00,1.5802,1.58035,1.5801,1.5801,128800000.0
2008-12-16 16:21:00,1.5801,1.5802,1.57975,1.58,183200000.0
2008-12-16 16:22:00,1.58,1.5801,1.57965,1.5801,205400000.0
2008-12-16 16:23:00,1.5801,1.5801,1.57925,1.5798,244000000.0
2008-12-16 16:24:00,1.5797,1.57995,1.57955,1.5796,220000000.0
2008-12-16 16:25:00,1.5796,1.5796,1.57905,1.57955,319400000.0
2008-12-16 16:26:00,1.57955,1.57955,1.57905,1.57905,204200000.0
2008-12-16 16:27:00,1.57905,1.57935,1.5789,1.57895,340200000.0
2008-12-16 16:28:00,1.57905,1.5796,1.57865,1.57925,479800000.0
2008-12-16 16:29:00,1.57915,1.5795,1.5787,1.57875,425400000.0
2008-12-16 16:30:00,1.57875,1.57915,1.57805,1.5785,516200000.0
2008-12-16 16:31:00,1.5785,1.57875,1.57815,1.5782,218400000.0
2008-12-16 16:32:00,1.5782,1.5789,1.57775,1.5789,206000000.0
2008-12-16 16:33:00,1.5789,1.57895,1.57825,1.57845,445400000.0
2008-12-16 16:34:00,1.5785,1.5787,1.57815,1.5782,409800000.0
2008-12-16 16:35:00,1.5782,1.57825,1.577,1.57715,472100000.0
2008-12-16 16:36:00,1.57715,1.5774,1.57695,1.57715,347000000.0
2008-12-16 16:37:00,1.57715,1.5776,1.5769,1.57735,499600000.0
2008-12-16 16:38:00,1.57735,1.57745,1.5763,1.5763,424000000.0
2008-12-16 16:39:00,1.57625,1.5766,1.5762,1.5765,372000000.0
2008-12-16 16:40:00,1.57645,1.57685,1.5764,1.57655,341000000.0
2008-12-16 16:41:00,1.57655,1.57725,1.57655,1.57695,226200000.0
2008-12-16 16:42:00,1.57695,1.5771,1.5765,1.57685,246400000.0
2008-12-16 16:43:00,1.57685,1.5771,1.5768,1.57705,159200000.0
2008-12-16 16:44:00,1.57705,1.57725,1.57675,1.5769,229200000.0
2008-12-16 16:45:00,1.57675,1.5772,1.57675,1.57675,190400000.0
2008-12-16 16:46:00,1.57685,1.577,1.5764,1.57695,286300000.0
2008-12-16 16:47:00,1.57695,1.57735,1.5767,1.57715,255000000.0
2008-12-16 16:48:00,1.57715,1.57725,1.57685,1.57725,217000000.0
2008-12-16 16:49:00,1.5772,1.5773,1.57675,1.5768,292600000.0
2008-12-16 16:50:00,1.5769,1.57735,1.5768,1.57725,287000000.0
2008-12-16 16:51:00,1.57725,1.57785,1.57715,1.5776,180600000.0
2008-12-16 16:52:00,1.5776,1.57795,1.5776,1.57775,172800000.0
2008-12-16 16:53:00,1.57775,1.5778,1.5774,1.5776,242600000.0
2008-12-16 16:54:00,1.57755,1.57815,1.57755,1.57805,222800000.0
2008-12-16 16:55:00,1.57795,1.57825,1.57695,1.57705,442000000.0
2008-12-16 16:56:00,1.57705,1.57715,1.57615,1.57645,471800000.0
2008-12-16 16:57:00,1.5764,1.5767,1.57595,1.576,413400000.0
2008-12-16 16:58:00,1.576,1.5766,1.57585,1.5764,393200000.0
2008-12-16 16:59:00,1.5764,1.57685,1.5758,1.5765,390400000.0
2008-12-16 17:00:00,1.57635,1.5767,1.57555,1.57585,458000000.0
2008-12-16 17:01:00,1.57595,1.5764,1.57585,1.57595,397800000.0
2008-12-16 17:02:00,1.57595,1.5764,1.5757,1.57635,452400000.0
2008-12-16 17:03:00,1.57635,1.57635,1.57565,1.57565,481600000.0
2008-12-16 17:04:00,1.57565,1.57565,1.57425,1.57435,556600000.0
2008-12-16 17:05:00,1.57445,1.5747,1.57435,1.5746,271600000.0
2008-12-16 17:06:00,1.5746,1.5749,1.57435,1.57485,211000000.0
2008-12-16 17:07:00,1.5749,1.5753,1.57475,1.5753,362300000.0
2008-12-16 17:08:00,1.57525,1.5753,1.57495,1.57515,196800000.0
2008-12-16 17:09:00,1.57515,1.5756,1.57475,1.57485,204400000.0
2008-12-16 17:10:00,1.5749,1.57645,1.5748,1.57605,414000000.0
2008-12-16 17:11:00,1.5759,1.57595,1.57505,1.57575,483199998.0
2008-12-16 17:12:00,1.57575,1.57645,1.57555,1.576,413600000.0
2008-12-16 17:13:00,1.57605,1.57635,1.57575,1.57575,279400000.0
2008-12-16 17:14:00,1.57575,1.576,1.57545,1.5755,266000000.0
2008-12-16 17:15:00,1.5755,1.57595,1.57535,1.57595,304400000.0
2008-12-16 17:16:00,1.57595,1.5761,1.5755,1.57565,334400000.0
2008-12-16 17:17:00,1.5758,1.5762,1.5758,1.5761,275000000.0
2008-12-16 17:18:00,1.57605,1.5761,1.57595,1.57605,227800000.0
2008-12-16 17:19:00,1.576,1.5764,1.57595,1.5763,339000000.0
2008-12-16 17:20:00,1.5762,1.57635,1.57605,1.57605,261200000.0
2008-12-16 17:21:00,1.576,1.57655,1.576,1.57645,266400000.0
2008-12-16 17:22:00,1.5765,1.577,1.57645,1.57695,258000000.0
2008-12-16 17:23:00,1.57695,1.57715,1.57625,1.5766,208800000.0
2008-12-16 17:24:00,1.57655,1.5775,1.57655,1.57715,322400000.0
2008-12-16 17:25:00,1.57715,1.57745,1.5769,1.5769,166400000.0
2008-12-16 17:26:00,1.57685,1.57735,1.57685,1.57735,252400000.0
2008-12-16 17:27:00,1.57735,1.5776,1.5772,1.57735,212400000.0
2008-12-16 17:28:00,1.5774,1.5775,1.5772,1.5775,124600000.0
2008-12-16 17:29:00,1.5775,1.5777,1.57715,1.5775,411400001.0
2008-12-16 17:30:00,1.57745,1.57755,1.577,1.57735,311599999.0
2008-12-16 17:31:00,1.5773,1.5773,1.5767,1.57695,259800000.0
2008-12-16 17:32:00,1.57705,1.57735,1.5769,1.5772,206000000.0
2008-12-16 17:33:00,1.5772,1.57725,1.57645,1.5768,271600000.0
2008-12-16 17:34:00,1.5767,1.5767,1.57645,1.57645,196200000.0
2008-12-16 17:35:00,1.57645,1.5768,1.57635,1.5767,321600000.0
2008-12-16 17:36:00,1.57665,1.5769,1.57665,1.5769,270400000.0
2008-12-16 17:37:00,1.57685,1.5773,1.57685,1.57715,346400000.0
2008-12-16 17:38:00,1.577,1.57725,1.57695,1.57725,220800000.0
2008-12-16 17:39:00,1.57725,1.5773,1.57685,1.5773,239600000.0
2008-12-16 17:40:00,1.57725,1.5775,1.5765,1.57655,290200000.0
2008-12-16 17:41:00,1.5766,1.57685,1.57655,1.57665,208600000.0
2008-12-16 17:42:00,1.57665,1.5769,1.5765,1.5765,262400000.0
2008-12-16 17:43:00,1.57645,1.5765,1.57625,1.57645,245200000.0
2008-12-16 17:44:00,1.57645,1.57685,1.57645,1.57685,315600000.0
2008-12-16 17:45:00,1.57685,1.57735,1.57675,1.57705,229600000.0
2008-12-16 17:46:00,1.57705,1.5773,1.5768,1.5773,167800000.0
2008-12-16 17:47:00,1.5774,1.5774,1.5769,1.57705,201800000.0
2008-12-16 17:48:00,1.57705,1.5771,1.5767,1.57685,268600000.0
2008-12-16 17:49:00,1.57685,1.5771,1.5768,1.57705,269000000.0
2008-12-16 17:50:00,1.577,1.5773,1.57675,1.57685,255400000.0
2008-12-16 17:51:00,1.57685,1.5771,1.57665,1.57695,276200000.0
2008-12-16 17:52:00,1.57695,1.5775,1.57695,1.5775,191000000.0
2008-12-16 17:53:00,1.57725,1.57735,1.5771,1.5772,198800000.0
2008-12-16 17:54:00,1.57725,1.57755,1.57715,1.57735,356800000.0
2008-12-16 17:55:00,1.57735,1.5774,1.5771,1.5773,422000000.0
2008-12-16 17:56:00,1.5773,1.57745,1.5773,1.57735,124400000.0
2008-12-16 17:57:00,1.57735,1.57745,1.57685,1.57695,218400000.0
2008-12-16 17:58:00,1.577,1.5773,1.5766,1.57665,399600000.0
2008-12-16 17:59:00,1.57665,1.57695,1.5765,1.5768,228400000.0
2008-12-16 18:00:00,1.5768,1.5772,1.5768,1.57695,235600000.0
2008-12-16 18:01:00,1.5769,1.57695,1.5768,1.5768,123400000.0
2008-12-16 18:02:00,1.5768,1.577,1.57605,1.5763,196000000.0
2008-12-16 18:03:00,1.5763,1.5763,1.57595,1.576,880599977.0
2008-12-16 18:04:00,1.576,1.576,1.5754,1.5755,373199991.0
2008-12-16 18:05:00,1.5755,1.5756,1.57535,1.5754,186400000.0
2008-12-16 18:06:00,1.5754,1.5757,1.57485,1.575,186800000.0
2008-12-16 18:07:00,1.57495,1.5751,1.57415,1.57425,250600000.0
2008-12-16 18:08:00,1.57435,1.5745,1.5736,1.57425,287800000.0
2008-12-16 18:09:00,1.5742,1.57445,1.57405,1.57425,299000000.0
2008-12-16 18:10:00,1.57425,1.5745,1.5736,1.5738,285000000.0
2008-12-16 18:11:00,1.5738,1.5739,1.57295,1.5731,276900000.0
2008-12-16 18:12:00,1.5731,1.57365,1.5731,1.5735,215600000.0
2008-12-16 18:13:00,1.5735,1.57355,1.57275,1.5728,288800000.0
2008-12-16 18:14:00,1.5728,1.5735,1.57275,1.57345,368400000.0
2008-12-16 18:15:00,1.57345,1.57355,1.57325,1.57345,427600000.0
2008-12-16 18:16:00,1.57345,1.5736,1.57315,1.57325,397600000.0
2008-12-16 18:17:00,1.57315,1.57315,1.57275,1.5729,367800000.0
2008-12-16 18:18:00,1.57285,1.5732,1.57285,1.57305,384800000.0
2008-12-16 18:19:00,1.57305,1.5736,1.57285,1.5734,353000000.0
2008-12-16 18:20:00,1.5735,1.5736,1.5731,1.57325,325800000.0
2008-12-16 18:21:00,1.57325,1.57365,1.57295,1.57325,335800000.0
2008-12-16 18:22:00,1.57335,1.5737,1.57325,1.57365,208000000.0
2008-12-16 18:23:00,1.57365,1.574,1.5735,1.57385,211400000.0
2008-12-16 18:24:00,1.57395,1.5742,1.5736,1.574,265000000.0
2008-12-16 18:25:00,1.57395,1.5745,1.5732,1.5739,266800000.0
2008-12-16 18:26:00,1.57395,1.5743,1.5738,1.57405,227600000.0
2008-12-16 18:27:00,1.57405,1.5742,1.5732,1.57325,301200000.0
2008-12-16 18:28:00,1.5733,1.5734,1.57325,1.57325,185800000.0
2008-12-16 18:29:00,1.57325,1.5739,1.57325,1.5736,203400000.0
2008-12-16 18:30:00,1.5737,1.5739,1.5735,1.57355,299800000.0
2008-12-16 18:31:00,1.57355,1.57385,1.5728,1.5729,387800000.0
2008-12-16 18:32:00,1.573,1.5736,1.5727,1.57325,373800000.0
2008-12-16 18:33:00,1.57325,1.57345,1.5726,1.57265,396800000.0
2008-12-16 18:34:00,1.57265,1.5729,1.57255,1.57265,707600006.0
2008-12-16 18:35:00,1.57265,1.57295,1.57265,1.5727,359600004.0
2008-12-16 18:36:00,1.57265,1.57285,1.57265,1.5727,98800000.0
2008-12-16 18:37:00,1.5727,1.57295,1.57265,1.57275,334600000.0
2008-12-16 18:38:00,1.5728,1.5732,1.57275,1.57305,309600000.0
2008-12-16 18:39:00,1.5732,1.57395,1.5732,1.57395,246200000.0
2008-12-16 18:40:00,1.57395,1.574,1.5736,1.5738,180200000.0
2008-12-16 18:41:00,1.5738,1.5742,1.5738,1.5739,219800000.0
2008-12-16 18:42:00,1.574,1.57475,1.5739,1.57465,278000000.0
2008-12-16 18:43:00,1.57465,1.5753,1.57465,1.57495,248000000.0
2008-12-16 18:44:00,1.57495,1.5759,1.57445,1.57545,338000000.0
2008-12-16 18:45:00,1.5754,1.5758,1.57315,1.57405,463000000.0
2008-12-16 18:46:00,1.57405,1.5752,1.57405,1.5749,364800000.0
2008-12-16 18:47:00,1.57505,1.57565,1.5748,1.5749,266800000.0
2008-12-16 18:48:00,1.5749,1.575,1.5736,1.5738,479800000.0
2008-12-16 18:49:00,1.5738,1.575,1.5737,1.5745,286800000.0
2008-12-16 18:50:00,1.5745,1.57485,1.57445,1.5748,348600000.0
2008-12-16 18:51:00,1.5747,1.57495,1.5746,1.57475,125800000.0
2008-12-16 18:52:00,1.57465,1.5747,1.5745,1.57465,153800000.0
2008-12-16 18:53:00,1.5747,1.57475,1.57455,1.5747,150400000.0
2008-12-16 18:54:00,1.5747,1.57525,1.5747,1.5751,209000000.0
2008-12-16 18:55:00,1.57505,1.57505,1.57475,1.57485,139400000.0
2008-12-16 18:56:00,1.57485,1.57535,1.57485,1.57515,112800000.0
2008-12-16 18:57:00,1.5752,1.5753,1.57475,1.5749,168400000.0
2008-12-16 18:58:00,1.5749,1.57495,1.57455,1.5746,143600000.0
2008-12-16 18:59:00,1.57465,1.57505,1.57445,1.57505,240800000.0
2008-12-16 19:00:00,1.57505,1.5752,1.575,1.57505,153600000.0
2008-12-16 19:01:00,1.57505,1.57505,1.57435,1.57435,207600000.0
2008-12-16 19:02:00,1.57435,1.57465,1.57425,1.57445,204600000.0
2008-12-16 19:03:00,1.57445,1.57475,1.57425,1.57425,183000000.0
2008-12-16 19:04:00,1.57425,1.5746,1.5742,1.5746,67600000.0
2008-12-16 19:05:00,1.57465,1.5754,1.57455,1.57455,283200000.0
2008-12-16 19:06:00,1.5746,1.57525,1.57425,1.57515,174000000.0
2008-12-16 19:07:00,1.57515,1.57515,1.57455,1.575,157200000.0
2008-12-16 19:08:00,1.57505,1.57545,1.57475,1.57515,196800000.0
2008-12-16 19:09:00,1.57515,1.5754,1.575,1.57535,136200000.0
2008-12-16 19:10:00,1.57535,1.57545,1.57505,1.57545,121000000.0
2008-12-16 19:11:00,1.5753,1.57615,1.57505,1.5759,182400000.0
2008-12-16 19:12:00,1.5759,1.5764,1.5759,1.5761,121400000.0
2008-12-16 19:13:00,1.57605,1.57635,1.576,1.57615,95800000.0
2008-12-16 19:14:00,1.5761,1.57645,1.57605,1.57605,115400000.0
2008-12-16 19:15:00,1.57605,1.5764,1.5758,1.57585,220800000.0
2008-12-16 19:16:00,1.5759,1.576,1.5757,1.57585,91400000.0
2008-12-16 19:17:00,1.5758,1.5758,1.57465,1.57465,137800000.0
2008-12-16 19:18:00,1.5748,1.57525,1.57445,1.57525,194800000.0
2008-12-16 19:19:00,1.5752,1.5756,1.5751,1.5756,109400000.0
2008-12-16 19:20:00,1.57555,1.5756,1.5753,1.5755,142400000.0
2008-12-16 19:21:00,1.5755,1.5755,1.5752,1.57525,72200000.0
2008-12-16 19:22:00,1.5753,1.5754,1.57525,1.5754,29400000.0
2008-12-16 19:23:00,1.5754,1.5755,1.5752,1.57535,70400000.0
2008-12-16 19:24:00,1.57535,1.5757,1.57535,1.5757,94200000.0
2008-12-16 19:25:00,1.5757,1.5757,1.5751,1.5754,216400000.0
2008-12-16 19:26:00,1.57545,1.5755,1.5751,1.5751,118400000.0
2008-12-16 19:27:00,1.57505,1.57545,1.57505,1.57515,109600000.0
2008-12-16 19:28:00,1.5751,1.5752,1.575,1.5752,123600000.0
2008-12-16 19:29:00,1.5752,1.57525,1.57515,1.57515,103800000.0
2008-12-16 19:30:00,1.57525,1.5755,1.57525,1.57545,136600000.0
2008-12-16 19:31:00,1.5753,1.57535,1.57495,1.57495,107600000.0
2008-12-16 19:32:00,1.57495,1.575,1.5749,1.57495,172400000.0
2008-12-16 19:33:00,1.57495,1.57515,1.5749,1.5751,139400000.0
2008-12-16 19:34:00,1.5751,1.57515,1.57495,1.57505,90400000.0
2008-12-16 19:35:00,1.57505,1.5751,1.57495,1.57495,64200000.0
2008-12-16 19:36:00,1.57495,1.57525,1.57495,1.57495,168800000.0
2008-12-16 19:37:00,1.575,1.575,1.575,1.575,44400000.0
2008-12-16 19:38:00,1.575,1.5751,1.575,1.575,21400000.0
2008-12-16 19:39:00,1.575,1.575,1.575,1.575,7600000.0
2008-12-16 19:40:00,1.575,1.57505,1.57495,1.575,45400000.0
2008-12-16 19:41:00,1.575,1.5751,1.575,1.5751,13600000.0
2008-12-16 19:42:00,1.5751,1.5753,1.575,1.57515,46000000.0
2008-12-16 19:43:00,1.57515,1.57525,1.5751,1.57525,24400000.0
2008-12-16 19:44:00,1.5752,1.5752,1.575,1.575,66800000.0
2008-12-16 19:45:00,1.575,1.57515,1.575,1.57505,19400000.0
2008-12-16 19:46:00,1.57505,1.5751,1.57485,1.57495,149200000.0
2008-12-16 19:47:00,1.575,1.57515,1.57495,1.57515,45000000.0
2008-12-16 19:48:00,1.5751,1.5751,1.57495,1.575,141400000.0
2008-12-16 19:49:00,1.575,1.575,1.57495,1.57495,118400000.0
2008-12-16 19:50:00,1.57495,1.57505,1.57445,1.57455,210400000.0
2008-12-16 19:51:00,1.57455,1.57475,1.5745,1.5746,118400000.0
2008-12-16 19:52:00,1.57455,1.5748,1.5745,1.5747,81200000.0
2008-12-16 19:53:00,1.57465,1.57495,1.5746,1.57475,138800000.0
2008-12-16 19:54:00,1.5748,1.57505,1.57475,1.5749,55800000.0
2008-12-16 19:55:00,1.5749,1.5749,1.5745,1.5745,130800000.0
2008-12-16 19:56:00,1.57445,1.57465,1.57445,1.5745,223400000.0
2008-12-16 19:57:00,1.57455,1.57475,1.5745,1.57475,83400000.0
2008-12-16 19:58:00,1.5748,1.5749,1.57445,1.57445,92200000.0
2008-12-16 19:59:00,1.57445,1.57485,1.57445,1.57485,155800000.0
2008-12-16 20:00:00,1.57505,1.5752,1.5747,1.5752,129800000.0
2008-12-16 20:01:00,1.5752,1.57535,1.5749,1.5752,68900000.0
2008-12-16 20:02:00,1.5752,1.5753,1.5749,1.5753,143400000.0
2008-12-16 20:03:00,1.57535,1.5755,1.57505,1.57515,130200000.0
2008-12-16 20:04:00,1.57525,1.57525,1.57495,1.57515,223800000.0
2008-12-16 20:05:00,1.57505,1.5756,1.57495,1.5755,170800000.0
2008-12-16 20:06:00,1.57545,1.5756,1.5754,1.5756,19800000.0
2008-12-16 20:07:00,1.57555,1.5756,1.575,1.5754,140600000.0
2008-12-16 20:08:00,1.5754,1.57555,1.57515,1.57535,167800000.0
2008-12-16 20:09:00,1.57535,1.5754,1.5751,1.57535,233800000.0
2008-12-16 20:10:00,1.5754,1.5754,1.5752,1.5753,67800000.0
2008-12-16 20:11:00,1.5753,1.57535,1.5751,1.5751,77400000.0
2008-12-16 20:12:00,1.57515,1.5755,1.57515,1.57545,71200000.0
2008-12-16 20:13:00,1.5755,1.5755,1.57485,1.5749,157600000.0
2008-12-16 20:14:00,1.5749,1.5754,1.57465,1.5752,197600000.0
2008-12-16 20:15:00,1.5752,1.57525,1.57475,1.57485,108200000.0
2008-12-16 20:16:00,1.5749,1.5752,1.5744,1.5752,193800000.0
2008-12-16 20:17:00,1.5752,1.5754,1.57465,1.57465,187400000.0
2008-12-16 20:18:00,1.57465,1.5758,1.57455,1.57545,173800000.0
2008-12-16 20:19:00,1.5755,1.57575,1.5755,1.5756,87800000.0
2008-12-16 20:20:00,1.5756,1.57565,1.57545,1.57565,118800000.0
2008-12-16 20:21:00,1.57565,1.57565,1.5755,1.57555,90800000.0
2008-12-16 20:22:00,1.57555,1.57555,1.5755,1.57555,19200000.0
2008-12-16 20:23:00,1.57555,1.5758,1.5755,1.57565,57800000.0
2008-12-16 20:24:00,1.57575,1.57575,1.5752,1.5752,374199992.0
2008-12-16 20:25:00,1.5752,1.5753,1.57495,1.57505,322400000.0
2008-12-16 20:26:00,1.57505,1.57515,1.57495,1.575,169000000.0
2008-12-16 20:27:00,1.57505,1.57525,1.575,1.57525,96400000.0
2008-12-16 20:28:00,1.5753,1.5753,1.575,1.5752,60200000.0
2008-12-16 20:29:00,1.5752,1.57535,1.5752,1.57525,21800000.0
2008-12-16 20:30:00,1.57525,1.5755,1.57515,1.57515,54600000.0
2008-12-16 20:31:00,1.5752,1.57535,1.5751,1.5752,71600000.0
2008-12-16 20:32:00,1.5752,1.5752,1.57505,1.57505,45200000.0
2008-12-16 20:33:00,1.5751,1.5753,1.575,1.5752,60800000.0
2008-12-16 20:34:00,1.5752,1.57525,1.575,1.57505,193199999.0
2008-12-16 20:35:00,1.5751,1.57515,1.57505,1.57505,37000000.0
2008-12-16 20:36:00,1.57505,1.57515,1.57505,1.57515,39800000.0
2008-12-16 20:37:00,1.57515,1.5754,1.575,1.5754,54600000.0
2008-12-16 20:38:00,1.5755,1.5759,1.5755,1.5759,40000000.0
2008-12-16 20:39:00,1.5759,1.5759,1.57565,1.5757,57600000.0
2008-12-16 20:40:00,1.5757,1.5758,1.57565,1.57575,38200000.0
2008-12-16 20:41:00,1.57575,1.5761,1.57575,1.5761,14600000.0
2008-12-16 20:42:00,1.576,1.576,1.57575,1.57595,86200000.0
2008-12-16 20:43:00,1.5759,1.57605,1.57585,1.5759,26600000.0
2008-12-16 20:44:00,1.5758,1.5758,1.57555,1.5758,100400000.0
2008-12-16 20:45:00,1.57585,1.5761,1.57575,1.5761,160800000.0
2008-12-16 20:46:00,1.5761,1.5762,1.57585,1.576,54000000.0
2008-12-16 20:47:00,1.5761,1.5761,1.57595,1.57605,26200000.0
2008-12-16 20:48:00,1.576,1.5761,1.57595,1.576,50800000.0
2008-12-16 20:49:00,1.576,1.576,1.57595,1.576,3000000.0
2008-12-16 20:50:00,1.576,1.576,1.57555,1.57565,43000000.0
2008-12-16 20:51:00,1.57565,1.5757,1.5756,1.5756,97800000.0
2008-12-16 20:52:00,1.5756,1.57585,1.57545,1.57575,100200000.0
2008-12-16 20:53:00,1.5757,1.57585,1.57525,1.57565,211800000.0
2008-12-16 20:54:00,1.5757,1.57575,1.5754,1.5755,101400000.0
2008-12-16 20:55:00,1.57555,1.57625,1.5755,1.57625,77200000.0
2008-12-16 20:56:00,1.5762,1.5762,1.5759,1.57605,86400000.0
2008-12-16 20:57:00,1.5761,1.5762,1.57595,1.5761,89000000.0
2008-12-16 20:58:00,1.57615,1.57615,1.5761,1.5761,23400000.0
2008-12-16 20:59:00,1.57615,1.57615,1.57605,1.5761,41000000.0
2008-12-16 21:00:00,1.576,1.5761,1.57575,1.5761,110600000.0
2008-12-16 21:01:00,1.5761,1.57625,1.57565,1.5757,180400000.0
2008-12-16 21:02:00,1.57565,1.5758,1.57545,1.57565,178600000.0
2008-12-16 21:03:00,1.57565,1.5761,1.57545,1.57565,178800000.0
2008-12-16 21:04:00,1.57555,1.5756,1.57535,1.5755,142000000.0
2008-12-16 21:05:00,1.57555,1.57555,1.57455,1.57465,128000000.0
2008-12-16 21:06:00,1.5747,1.57625,1.5737,1.5737,225400000.0
2008-12-16 21:07:00,1.5737,1.576,1.5737,1.5746,403600000.0
2008-12-16 21:08:00,1.57535,1.5756,1.57445,1.57485,191200000.0
2008-12-16 21:09:00,1.57485,1.57525,1.57405,1.57495,231400000.0
2008-12-16 21:10:00,1.57505,1.57525,1.57385,1.5741,157000000.0
2008-12-16 21:11:00,1.5741,1.57435,1.57335,1.57405,69600000.0
2008-12-16 21:12:00,1.574,1.5749,1.5736,1.5749,41800000.0
2008-12-16 21:13:00,1.575,1.57535,1.5747,1.5749,27000000.0
2008-12-16 21:14:00,1.575,1.57505,1.57355,1.57505,47800000.0
2008-12-16 21:15:00,1.57425,1.57515,1.57425,1.57485,11000000.0
2008-12-16 21:16:00,1.5749,1.5753,1.5749,1.57515,8000000.0
2008-12-16 21:17:00,1.57555,1.57555,1.57495,1.5752,12600000.0
2008-12-16 21:18:00,1.57525,1.57605,1.57515,1.5757,18000000.0
2008-12-16 21:19:00,1.5759,1.5759,1.5758,1.5759,4000000.0
2008-12-16 21:20:00,1.5759,1.5759,1.57515,1.5752,18000000.0
2008-12-16 21:21:00,1.57525,1.5756,1.57475,1.5754,55000000.0
2008-12-16 21:22:00,1.57565,1.578,1.57565,1.5778,137600000.0
2008-12-16 21:23:00,1.5777,1.5795,1.57435,1.57615,346700000.0
2008-12-16 21:24:00,1.5765,1.57895,1.57615,1.57815,146000000.0
2008-12-16 21:25:00,1.57725,1.57725,1.5752,1.57615,132000000.0
2008-12-16 21:26:00,1.57615,1.5762,1.5751,1.57585,167000000.0
2008-12-16 21:27:00,1.5758,1.5772,1.5757,1.5759,232800000.0
2008-12-16 21:28:00,1.5759,1.5759,1.5739,1.57455,195200000.0
2008-12-16 21:29:00,1.57465,1.57695,1.57465,1.5757,215800000.0
2008-12-16 21:30:00,1.57565,1.5771,1.5756,1.5764,254600000.0
2008-12-16 21:31:00,1.57655,1.57715,1.57515,1.5758,239800000.0
2008-12-16 21:32:00,1.57555,1.5765,1.57485,1.5763,188800000.0
2008-12-16 21:33:00,1.57625,1.5783,1.57625,1.5779,216800000.0
2008-12-16 21:34:00,1.5779,1.578,1.57665,1.5769,145600000.0
2008-12-16 21:35:00,1.57705,1.57855,1.5766,1.5782,201400000.0
2008-12-16 21:36:00,1.5783,1.5787,1.5778,1.57855,151800000.0
2008-12-16 21:37:00,1.57865,1.5805,1.57755,1.57945,157800000.0
2008-12-16 21:38:00,1.5795,1.5799,1.5789,1.57905,156000000.0
2008-12-16 21:39:00,1.579,1.57985,1.57895,1.57945,142200000.0
2008-12-16 21:40:00,1.5795,1.57955,1.5786,1.57925,351199995.0
2008-12-16 21:41:00,1.57935,1.5798,1.5789,1.5796,254200000.0
2008-12-16 21:42:00,1.5796,1.57965,1.57835,1.5793,234800000.0
2008-12-16 21:43:00,1.5792,1.5795,1.57835,1.5784,133200000.0
2008-12-16 21:44:00,1.57835,1.57835,1.57695,1.57785,166800000.0
2008-12-16 21:45:00,1.5778,1.5782,1.57665,1.57725,255800000.0
2008-12-16 21:46:00,1.57725,1.57885,1.57705,1.5781,202000000.0
2008-12-16 21:47:00,1.5781,1.5782,1.5756,1.57595,212800000.0
2008-12-16 21:48:00,1.57605,1.57755,1.57605,1.57755,195800000.0
2008-12-16 21:49:00,1.5776,1.5778,1.57705,1.57725,167600000.0
2008-12-16 21:50:00,1.5771,1.57725,1.57635,1.57675,232800000.0
2008-12-16 21:51:00,1.5768,1.57685,1.57505,1.576,308000000.0
2008-12-16 21:52:00,1.576,1.5763,1.57535,1.57535,255800000.0
2008-12-16 21:53:00,1.57535,1.57625,1.57535,1.57615,316600000.0
2008-12-16 21:54:00,1.57615,1.57665,1.57615,1.57645,165200000.0
2008-12-16 21:55:00,1.5765,1.57715,1.57645,1.57685,190800000.0
2008-12-16 21:56:00,1.57675,1.57675,1.5763,1.57665,421400000.0
2008-12-16 21:57:00,1.57665,1.57675,1.5762,1.57625,434400000.0
2008-12-16 21:58:00,1.57625,1.5763,1.5758,1.57585,449600000.0
2008-12-16 21:59:00,1.57585,1.57635,1.57485,1.57495,411400000.0
2008-12-16 22:00:00,1.57495,1.57495,1.57465,1.5748,719599999.0
2008-12-16 22:01:00,1.5748,1.57515,1.57475,1.57515,1207599990.0
2008-12-16 22:02:00,1.5751,1.5753,1.57485,1.57525,247000000.0
2008-12-16 22:03:00,1.57535,1.57535,1.5745,1.5751,532800000.0
2008-12-16 22:04:00,1.5751,1.57525,1.57485,1.575,195000000.0
2008-12-16 22:05:00,1.5751,1.5752,1.5748,1.57495,150600000.0
2008-12-16 22:06:00,1.57495,1.5753,1.57495,1.5751,260600000.0
2008-12-16 22:07:00,1.5751,1.5751,1.5749,1.57495,121799999.0
2008-12-16 22:08:00,1.57495,1.57525,1.57495,1.57495,222800000.0
2008-12-16 22:09:00,1.5752,1.5754,1.57485,1.5754,390800000.0
2008-12-16 22:10:00,1.57525,1.57575,1.57495,1.57545,307600000.0
2008-12-16 22:11:00,1.57545,1.57595,1.57545,1.5758,188000000.0
2008-12-16 22:12:00,1.57595,1.5769,1.5757,1.5761,351400000.0
2008-12-16 22:13:00,1.5762,1.57695,1.5761,1.57685,216200000.0
2008-12-16 22:14:00,1.57685,1.5769,1.5761,1.5761,309400000.0
2008-12-16 22:15:00,1.57615,1.57685,1.57565,1.57665,427600000.0
2008-12-16 22:16:00,1.57665,1.57765,1.5765,1.5765,422000000.0
2008-12-16 22:17:00,1.57645,1.57645,1.57575,1.5764,259000000.0
2008-12-16 22:18:00,1.57645,1.57735,1.57635,1.5769,274800000.0
2008-12-16 22:19:00,1.5769,1.5776,1.57685,1.57735,372400000.0
2008-12-16 22:20:00,1.5774,1.5775,1.57585,1.57735,299800000.0
2008-12-16 22:21:00,1.5774,1.57815,1.57695,1.5778,309500000.0
2008-12-16 22:22:00,1.5778,1.5783,1.57665,1.57665,218500000.0
2008-12-16 22:23:00,1.5768,1.5785,1.5765,1.578,297400000.0
2008-12-16 22:24:00,1.57785,1.5783,1.5777,1.5783,297200000.0
2008-12-16 22:25:00,1.5784,1.5789,1.5764,1.57665,344000000.0
2008-12-16 22:26:00,1.5767,1.5778,1.5764,1.5769,413200000.0
2008-12-16 22:27:00,1.57695,1.5778,1.57685,1.57745,217400000.0
2008-12-16 22:28:00,1.5775,1.57795,1.57685,1.5773,310100000.0
2008-12-16 22:29:00,1.5769,1.5784,1.57675,1.57755,278200000.0
2008-12-16 22:30:00,1.5776,1.578,1.5773,1.57775,237000000.0
2008-12-16 22:31:00,1.57775,1.57825,1.57685,1.57725,259800000.0
2008-12-16 22:32:00,1.5772,1.5776,1.57695,1.5772,220400000.0
2008-12-16 22:33:00,1.57715,1.57745,1.5771,1.5772,239600000.0
2008-12-16 22:34:00,1.57725,1.5778,1.5772,1.57765,159400000.0
2008-12-16 22:35:00,1.5777,1.5781,1.57705,1.5781,347600000.0
2008-12-16 22:36:00,1.57815,1.5785,1.57785,1.57825,208400000.0
2008-12-16 22:37:00,1.5783,1.5785,1.5783,1.5785,76800000.0
2008-12-16 22:38:00,1.5785,1.57925,1.57825,1.57925,145000000.0
2008-12-16 22:39:00,1.57925,1.57975,1.57895,1.57975,219600000.0
2008-12-16 22:40:00,1.57965,1.5797,1.57915,1.5792,85600000.0
2008-12-16 22:41:00,1.5792,1.5792,1.5786,1.5786,90600000.0
2008-12-16 22:42:00,1.5787,1.57875,1.5779,1.57795,99400000.0
2008-12-16 22:43:00,1.57795,1.578,1.577,1.5773,104600000.0
2008-12-16 22:44:00,1.5774,1.5782,1.5773,1.57805,110000000.0
2008-12-16 22:45:00,1.5781,1.5781,1.5779,1.5779,38600000.0
2008-12-16 22:46:00,1.578,1.5783,1.57765,1.57765,184400000.0
2008-12-16 22:47:00,1.57765,1.5778,1.5774,1.57765,223400000.0
2008-12-16 22:48:00,1.57755,1.578,1.5775,1.5776,96600000.0
2008-12-16 22:49:00,1.57765,1.5777,1.57745,1.5776,31000000.0
2008-12-16 22:50:00,1.5776,1.5784,1.57745,1.57755,230400000.0
2008-12-16 22:51:00,1.57755,1.5796,1.57755,1.57955,147600000.0
2008-12-16 22:52:00,1.57955,1.5803,1.57925,1.58015,231000000.0
2008-12-16 22:53:00,1.5801,1.58075,1.57995,1.5806,169400000.0
2008-12-16 22:54:00,1.58065,1.58075,1.57985,1.5803,192200000.0
2008-12-16 22:55:00,1.58035,1.5806,1.57635,1.5766,339000000.0
2008-12-16 22:56:00,1.57655,1.5779,1.5759,1.5759,309000000.0
2008-12-16 22:57:00,1.5758,1.57735,1.57555,1.57725,240800000.0
2008-12-16 22:58:00,1.5773,1.5781,1.57655,1.5779,132800000.0
2008-12-16 22:59:00,1.578,1.579,1.57795,1.5789,181400000.0
2008-12-16 23:00:00,1.57885,1.5811,1.57865,1.5811,275400000.0
2008-12-16 23:01:00,1.5812,1.58125,1.57955,1.57955,676000000.0
2008-12-16 23:02:00,1.57945,1.58065,1.5786,1.5802,467600000.0
2008-12-16 23:03:00,1.5803,1.58075,1.5788,1.5796,191700000.0
2008-12-16 23:04:00,1.5797,1.5799,1.5791,1.5797,99200000.0
2008-12-16 23:05:00,1.57975,1.5799,1.57945,1.57965,62000000.0
2008-12-16 23:06:00,1.5796,1.57975,1.57885,1.5797,111000000.0
2008-12-16 23:07:00,1.5798,1.57985,1.5789,1.57975,101600000.0
2008-12-16 23:08:00,1.57975,1.57975,1.5787,1.5789,77500000.0
2008-12-16 23:09:00,1.5789,1.5789,1.5787,1.5789,103700000.0
2008-12-16 23:10:00,1.5789,1.5789,1.57875,1.5789,52400000.0
2008-12-16 23:11:00,1.5789,1.5789,1.57875,1.5789,48400000.0
2008-12-16 23:12:00,1.5789,1.57895,1.5789,1.5789,68800000.0
2008-12-16 23:13:00,1.57885,1.579,1.57875,1.5789,113000000.0
2008-12-16 23:14:00,1.5789,1.5789,1.5781,1.5783,115200000.0
2008-12-16 23:15:00,1.5783,1.57865,1.5783,1.5786,31400000.0
2008-12-16 23:16:00,1.57855,1.57855,1.5772,1.5777,76400000.0
2008-12-16 23:17:00,1.57795,1.5786,1.57695,1.57745,119200000.0
2008-12-16 23:18:00,1.57745,1.578,1.57735,1.5779,98000000.0
2008-12-16 23:19:00,1.5779,1.57795,1.5774,1.57765,141000000.0
2008-12-16 23:20:00,1.57765,1.57765,1.57555,1.57555,162200000.0
2008-12-16 23:21:00,1.5757,1.5763,1.57505,1.57545,156400000.0
2008-12-16 23:22:00,1.57535,1.576,1.57535,1.57595,189000000.0
2008-12-16 23:23:00,1.57595,1.57595,1.5747,1.57545,124800000.0
2008-12-16 23:24:00,1.57545,1.5755,1.5754,1.57545,71800000.0
2008-12-16 23:25:00,1.5755,1.57705,1.5755,1.57695,145200000.0
2008-12-16 23:26:00,1.57695,1.57725,1.5769,1.57725,69200000.0
2008-12-16 23:27:00,1.5773,1.57745,1.57705,1.57745,34000000.0
2008-12-16 23:28:00,1.57745,1.57765,1.57745,1.57755,75600000.0
2008-12-16 23:29:00,1.57755,1.57755,1.5773,1.57745,70400000.0
2008-12-16 23:30:00,1.5775,1.57755,1.5771,1.57745,152600000.0
2008-12-16 23:31:00,1.57755,1.5777,1.5771,1.57735,168000000.0
2008-12-16 23:32:00,1.57735,1.57755,1.5772,1.57735,46000000.0
2008-12-16 23:33:00,1.57725,1.57755,1.57725,1.57745,64000000.0
2008-12-16 23:34:00,1.57745,1.5776,1.57735,1.57755,51000000.0
2008-12-16 23:35:00,1.5775,1.5777,1.57735,1.57735,124600000.0
2008-12-16 23:36:00,1.57735,1.5776,1.57735,1.57745,44400000.0
2008-12-16 23:37:00,1.5774,1.57755,1.57725,1.57745,127600000.0
2008-12-16 23:38:00,1.5774,1.57755,1.57715,1.5774,97200000.0
2008-12-16 23:39:00,1.5774,1.57755,1.57725,1.5775,57200000.0
2008-12-16 23:40:00,1.57745,1.5777,1.57725,1.57735,75000000.0
2008-12-16 23:41:00,1.5774,1.5775,1.57675,1.5772,92600000.0
2008-12-16 23:42:00,1.57745,1.57765,1.5772,1.57755,106000000.0
2008-12-16 23:43:00,1.57755,1.57765,1.5773,1.5774,93000000.0
2008-12-16 23:44:00,1.5773,1.5777,1.5769,1.5776,156400000.0
2008-12-16 23:45:00,1.57755,1.57785,1.5775,1.5777,75600000.0
2008-12-16 23:46:00,1.5777,1.57865,1.5775,1.57775,199400000.0
2008-12-16 23:47:00,1.57775,1.57795,1.5777,1.57775,106600000.0
2008-12-16 23:48:00,1.57775,1.57855,1.5766,1.577,213100000.0
2008-12-16 23:49:00,1.57685,1.5779,1.57635,1.57755,184000000.0
2008-12-16 23:50:00,1.57755,1.5778,1.57745,1.57755,66600000.0
2008-12-16 23:51:00,1.5777,1.57775,1.5775,1.5776,97200000.0
2008-12-16 23:52:00,1.57755,1.5777,1.57745,1.5776,103200000.0
2008-12-16 23:53:00,1.5776,1.5777,1.57735,1.57735,46400000.0
2008-12-16 23:54:00,1.5774,1.57765,1.57665,1.57665,52000000.0
2008-12-16 23:55:00,1.5768,1.5777,1.5752,1.5752,142200000.0
2008-12-16 23:56:00,1.57525,1.57625,1.57515,1.576,123000000.0
2008-12-16 23:57:00,1.57605,1.57605,1.5743,1.575,143800000.0
2008-12-16 23:58:00,1.57495,1.57505,1.5744,1.57465,125600000.0
2008-12-16 23:59:00,1.57445,1.57485,1.57425,1.57435,54600000.0
2008-12-17 00:00:00,1.57425,1.57525,1.574,1.57505,43400000.0
2008-12-17 00:01:00,1.575,1.5751,1.57405,1.57505,22000000.0
2008-12-17 00:02:00,1.574,1.5756,1.574,1.5755,31800000.0
2008-12-17 00:03:00,1.57555,1.5757,1.5747,1.57515,47600000.0
2008-12-17 00:04:00,1.575,1.5759,1.575,1.5756,32400000.0
2008-12-17 00:05:00,1.5755,1.5758,1.57535,1.57575,30400000.0
2008-12-17 00:06:00,1.5758,1.5758,1.57545,1.57545,25800000.0
2008-12-17 00:07:00,1.57535,1.576,1.57535,1.57565,18800000.0
2008-12-17 00:08:00,1.5756,1.5758,1.57535,1.57555,19000000.0
2008-12-17 00:09:00,1.57565,1.57565,1.57495,1.57495,18000000.0
2008-12-17 00:10:00,1.57495,1.5762,1.57495,1.5756,60800000.0
2008-12-17 00:11:00,1.5756,1.5756,1.5756,1.5756,27200000.0
2008-12-17 00:12:00,1.5756,1.5756,1.5756,1.5756,14400000.0
2008-12-17 00:13:00,1.5756,1.5759,1.5756,1.5759,13800000.0
2008-12-17 00:14:00,1.576,1.57605,1.57565,1.5757,25200000.0
2008-12-17 00:15:00,1.57575,1.576,1.5757,1.57595,60400000.0
2008-12-17 00:16:00,1.576,1.5767,1.576,1.57645,19200000.0
2008-12-17 00:17:00,1.57655,1.57695,1.57635,1.5765,54000000.0
2008-12-17 00:18:00,1.57655,1.57655,1.57615,1.57615,53200000.0
2008-12-17 00:19:00,1.5763,1.5763,1.57555,1.5763,33200000.0
2008-12-17 00:20:00,1.5763,1.5763,1.5754,1.57565,86200000.0
2008-12-17 00:21:00,1.5756,1.5756,1.57545,1.57545,14000000.0
2008-12-17 00:22:00,1.5756,1.57565,1.57545,1.57545,40000000.0
2008-12-17 00:23:00,1.57545,1.5756,1.57475,1.57475,40000000.0
2008-12-17 00:24:00,1.57475,1.5752,1.57475,1.5752,132000000.0
2008-12-17 00:25:00,1.5753,1.5755,1.57445,1.5746,87600000.0
2008-12-17 00:26:00,1.5746,1.5751,1.57425,1.5745,97000000.0
2008-12-17 00:27:00,1.57445,1.5748,1.5744,1.5745,48000000.0
2008-12-17 00:28:00,1.5745,1.5745,1.57215,1.5724,102200000.0
2008-12-17 00:29:00,1.57245,1.57325,1.57205,1.57245,109600000.0
2008-12-17 00:30:00,1.5724,1.57245,1.5724,1.57245,8000000.0
2008-12-17 00:31:00,1.57265,1.57265,1.57245,1.57245,14000000.0
2008-12-17 00:32:00,1.5726,1.5726,1.57225,1.57245,70200000.0
2008-12-17 00:33:00,1.57245,1.57315,1.5723,1.57275,36800000.0
2008-12-17 00:34:00,1.5728,1.57305,1.5728,1.5729,28000000.0
2008-12-17 00:35:00,1.57295,1.5737,1.5728,1.57305,97000000.0
2008-12-17 00:36:00,1.57325,1.5737,1.57325,1.5734,57600000.0
2008-12-17 00:37:00,1.57345,1.57365,1.5732,1.57325,26000000.0
2008-12-17 00:38:00,1.57325,1.57325,1.57325,1.57325,38000000.0
2008-12-17 00:39:00,1.57325,1.57325,1.57325,1.57325,32000000.0
2008-12-17 00:40:00,1.5734,1.5734,1.57325,1.57325,32000000.0
2008-12-17 00:41:00,1.57325,1.57325,1.57325,1.57325,34000000.0
2008-12-17 00:42:00,1.57325,1.57325,1.57325,1.57325,62000000.0
2008-12-17 00:43:00,1.57345,1.57355,1.57315,1.57325,90000000.0
2008-12-17 00:44:00,1.57325,1.57325,1.57325,1.57325,28000000.0
2008-12-17 00:45:00,1.57315,1.57333,1.57306,1.57325,190600000.0
2008-12-17 00:46:00,1.57325,1.57325,1.57325,1.57325,20000000.0
2008-12-17 00:47:00,1.57325,1.5734,1.5732,1.57325,148800000.0
2008-12-17 00:48:00,1.5734,1.5734,1.57215,1.5722,131600000.0
2008-12-17 00:49:00,1.5724,1.57275,1.57235,1.5724,58400000.0
2008-12-17 00:50:00,1.57245,1.5732,1.57245,1.5732,32000000.0
2008-12-17 00:51:00,1.57285,1.573,1.57235,1.57245,32800000.0
2008-12-17 00:52:00,1.57245,1.5725,1.5723,1.5723,102000000.0
2008-12-17 00:53:00,1.57245,1.5725,1.57245,1.57245,40000000.0
2008-12-17 00:54:00,1.57245,1.5725,1.57235,1.57245,66000000.0
2008-12-17 00:55:00,1.57255,1.57255,1.57255,1.57255,18000000.0
2008-12-17 00:56:00,1.57255,1.5726,1.5724,1.57255,28000000.0
2008-12-17 00:57:00,1.57275,1.57325,1.57275,1.5731,19600000.0
2008-12-17 00:58:00,1.5731,1.5731,1.5731,1.5731,32000000.0
2008-12-17 00:59:00,1.5731,1.5731,1.5724,1.57255,32800000.0
2008-12-17 01:00:00,1.57255,1.57275,1.57245,1.57245,279200000.0
2008-12-17 01:01:00,1.5728,1.5728,1.5724,1.57255,24000000.0
2008-12-17 01:02:00,1.57255,1.57255,1.57255,1.57255,22000000.0
2008-12-17 01:03:00,1.57255,1.57255,1.57255,1.57255,36000000.0
2008-12-17 01:04:00,1.57255,1.57255,1.57255,1.57255,20000000.0
2008-12-17 01:05:00,1.57255,1.57325,1.57255,1.57325,109200000.0
2008-12-17 01:06:00,1.57315,1.57355,1.573,1.5733,95000000.0
2008-12-17 01:07:00,1.5733,1.57365,1.5724,1.57255,143200000.0
2008-12-17 01:08:00,1.57255,1.5729,1.5723,1.5729,108400000.0
2008-12-17 01:09:00,1.5728,1.5728,1.5728,1.5728,304000000.0
2008-12-17 01:10:00,1.57305,1.5744,1.57305,1.57415,30000000.0
2008-12-17 01:11:00,1.5742,1.57425,1.5732,1.5734,55800000.0
2008-12-17 01:12:00,1.5734,1.57405,1.5734,1.57405,45600000.0
2008-12-17 01:13:00,1.57405,1.57425,1.57405,1.57405,34000000.0
2008-12-17 01:14:00,1.57415,1.5745,1.57405,1.5742,45600000.0
2008-12-17 01:15:00,1.57425,1.57465,1.574,1.57445,45200000.0
2008-12-17 01:16:00,1.5746,1.575,1.57455,1.57485,30000000.0
2008-12-17 01:17:00,1.575,1.575,1.57445,1.5745,93200000.0
2008-12-17 01:18:00,1.57495,1.575,1.5747,1.57485,18000000.0
2008-12-17 01:19:00,1.57495,1.57495,1.5745,1.57485,40400000.0
2008-12-17 01:20:00,1.57475,1.57525,1.5746,1.5751,95200000.0
2008-12-17 01:21:00,1.5751,1.57535,1.57475,1.57495,78600000.0
2008-12-17 01:22:00,1.57495,1.5751,1.57485,1.57505,30000000.0
2008-12-17 01:23:00,1.57495,1.57515,1.5749,1.57495,19200000.0
2008-12-17 01:24:00,1.57505,1.5756,1.5749,1.5756,20600000.0
2008-12-17 01:25:00,1.57545,1.5757,1.57545,1.5755,30000000.0
2008-12-17 01:26:00,1.5756,1.57595,1.57505,1.5752,272000000.0
2008-12-17 01:27:00,1.57525,1.57535,1.5745,1.5745,22200000.0
2008-12-17 01:28:00,1.5745,1.5745,1.5745,1.5745,14000000.0
2008-12-17 01:29:00,1.5745,1.5745,1.5739,1.57405,72000000.0
2008-12-17 01:30:00,1.57405,1.57415,1.57405,1.57405,24000000.0
2008-12-17 01:31:00,1.57405,1.5743,1.57395,1.57405,19000000.0
2008-12-17 01:32:00,1.57405,1.57465,1.57405,1.5746,22000000.0
2008-12-17 01:33:00,1.57425,1.57555,1.5739,1.5742,237400000.0
2008-12-17 01:34:00,1.57415,1.57435,1.57405,1.57405,29400000.0
2008-12-17 01:35:00,1.5742,1.57425,1.574,1.57415,61600000.0
2008-12-17 01:36:00,1.57415,1.5745,1.5733,1.5737,232800000.0
2008-12-17 01:37:00,1.5733,1.5741,1.57265,1.57365,114900000.0
2008-12-17 01:38:00,1.57375,1.57415,1.57365,1.57415,100200000.0
2008-12-17 01:39:00,1.57415,1.57415,1.57375,1.57405,62600000.0
2008-12-17 01:40:00,1.5739,1.5742,1.5737,1.57405,57000000.0
2008-12-17 01:41:00,1.57375,1.57445,1.57345,1.57405,222199994.0
2008-12-17 01:42:00,1.57405,1.5742,1.57405,1.5742,14400000.0
2008-12-17 01:43:00,1.5742,1.5742,1.57285,1.57325,313000000.0
2008-12-17 01:44:00,1.57335,1.57445,1.57335,1.574,157200000.0
2008-12-17 01:45:00,1.5739,1.57435,1.573,1.57315,63000000.0
2008-12-17 01:46:00,1.57315,1.57315,1.57315,1.57315,80200000.0
2008-12-17 01:47:00,1.57325,1.57375,1.57325,1.5737,163600000.0
2008-12-17 01:48:00,1.57375,1.5745,1.57305,1.57325,286800000.0
2008-12-17 01:49:00,1.5733,1.5742,1.5733,1.5742,525600000.0
2008-12-17 01:50:00,1.5742,1.5745,1.5741,1.5744,168000000.0
2008-12-17 01:51:00,1.57445,1.57525,1.57425,1.5743,309200000.0
2008-12-17 01:52:00,1.5743,1.575,1.5738,1.5748,307600000.0
2008-12-17 01:53:00,1.5747,1.5747,1.57395,1.57405,172800000.0
2008-12-17 01:54:00,1.57405,1.57465,1.57395,1.57455,129000000.0
2008-12-17 01:55:00,1.57455,1.57525,1.5743,1.57495,208400000.0
2008-12-17 01:56:00,1.57495,1.57495,1.57495,1.57495,12000000.0
2008-12-17 01:57:00,1.57495,1.57495,1.5749,1.57495,41600000.0
2008-12-17 01:58:00,1.57495,1.57495,1.57495,1.57495,47600000.0
2008-12-17 01:59:00,1.57495,1.5755,1.57485,1.57485,99000000.0
2008-12-17 02:00:00,1.57495,1.5758,1.57295,1.57415,145400000.0
2008-12-17 02:01:00,1.57415,1.57425,1.5737,1.5737,56200000.0
2008-12-17 02:02:00,1.574,1.5741,1.5737,1.5741,206000000.0
2008-12-17 02:03:00,1.5741,1.57465,1.5741,1.57435,191200000.0
2008-12-17 02:04:00,1.57435,1.57435,1.5741,1.57415,50800000.0
2008-12-17 02:05:00,1.57415,1.57415,1.5741,1.5741,89600000.0
2008-12-17 02:06:00,1.57415,1.5744,1.5741,1.5741,279600000.0
2008-12-17 02:07:00,1.5741,1.57445,1.5741,1.57415,389200000.0
2008-12-17 02:08:00,1.5742,1.5744,1.57415,1.57425,380000000.0
2008-12-17 02:09:00,1.57425,1.57475,1.57425,1.57465,73200000.0
2008-12-17 02:10:00,1.57475,1.57495,1.57435,1.57445,60600000.0
2008-12-17 02:11:00,1.57455,1.57465,1.5744,1.5745,31600000.0
2008-12-17 02:12:00,1.57455,1.57455,1.5745,1.57455,36000000.0
2008-12-17 02:13:00,1.57465,1.5753,1.57445,1.57505,257600000.0
2008-12-17 02:14:00,1.575,1.57505,1.57495,1.57495,192000000.0
2008-12-17 02:15:00,1.575,1.57515,1.57485,1.57495,45200000.0
2008-12-17 02:16:00,1.57495,1.5754,1.57495,1.5752,59600000.0
2008-12-17 02:17:00,1.5751,1.5752,1.5751,1.57515,52400000.0
2008-12-17 02:18:00,1.5751,1.5752,1.57475,1.57485,42000000.0
2008-12-17 02:19:00,1.57495,1.57505,1.57455,1.575,19200000.0
2008-12-17 02:20:00,1.57483,1.57483,1.57423,1.5745,60000000.0
2008-12-17 02:21:00,1.5751,1.5751,1.57465,1.5751,26200000.0
2008-12-17 02:22:00,1.57515,1.5753,1.57515,1.5753,6000000.0
2008-12-17 02:23:00,1.57535,1.57555,1.57525,1.57525,123600000.0
2008-12-17 02:24:00,1.57515,1.57545,1.5742,1.5743,65800000.0
2008-12-17 02:25:00,1.5743,1.5746,1.57405,1.57415,60000000.0
2008-12-17 02:26:00,1.57415,1.57415,1.57415,1.57415,4000000.0
2008-12-17 02:27:00,1.57415,1.57415,1.57415,1.57415,26000000.0
2008-12-17 02:28:00,1.57415,1.57415,1.57415,1.57415,26000000.0
2008-12-17 02:29:00,1.57415,1.5742,1.57415,1.5742,12000000.0
2008-12-17 02:30:00,1.57445,1.5747,1.5741,1.5743,269000000.0
2008-12-17 02:31:00,1.57435,1.5745,1.57415,1.57425,274000000.0
2008-12-17 02:32:00,1.57425,1.57425,1.5742,1.5742,273000000.0
2008-12-17 02:33:00,1.5742,1.5744,1.57415,1.5743,117000000.0
2008-12-17 02:34:00,1.5743,1.57435,1.57415,1.57435,46000000.0
2008-12-17 02:35:00,1.5743,1.57445,1.5743,1.5743,107000000.0
2008-12-17 02:36:00,1.57435,1.57455,1.5742,1.57445,110000000.0
2008-12-17 02:37:00,1.57445,1.5747,1.57445,1.5747,54000000.0
2008-12-17 02:38:00,1.5747,1.5748,1.5747,1.57475,69000000.0
2008-12-17 02:39:00,1.5746,1.57475,1.5746,1.5747,59000000.0
2008-12-17 02:40:00,1.5747,1.57485,1.5747,1.5748,138000000.0
2008-12-17 02:41:00,1.5748,1.57485,1.5747,1.5748,144000000.0
2008-12-17 02:42:00,1.5748,1.5748,1.5748,1.5748,6000000.0
2008-12-17 02:43:00,1.57515,1.5753,1.5742,1.57445,142600000.0
2008-12-17 02:44:00,1.57435,1.57465,1.57425,1.57455,673000000.0
2008-12-17 02:45:00,1.57465,1.5748,1.5742,1.57435,777000000.0
2008-12-17 02:46:00,1.57435,1.57435,1.5743,1.5743,56000000.0
2008-12-17 02:47:00,1.5743,1.5743,1.5743,1.5743,7000000.0
2008-12-17 02:48:00,1.5743,1.5743,1.5743,1.5743,14000000.0
2008-12-17 02:49:00,1.57399,1.57412,1.57352,1.57391,29400000.0
2008-12-17 02:50:00,1.5743,1.5746,1.57415,1.57415,29000000.0
2008-12-17 02:51:00,1.57445,1.5753,1.57445,1.5753,38600000.0
2008-12-17 02:52:00,1.5753,1.5753,1.57495,1.5753,40000000.0
2008-12-17 02:53:00,1.5753,1.5756,1.575,1.5751,183400000.0
2008-12-17 02:54:00,1.5751,1.57525,1.5751,1.5751,100800000.0
2008-12-17 02:55:00,1.5751,1.5751,1.5751,1.5751,51000000.0
2008-12-17 02:56:00,1.5751,1.5751,1.5751,1.5751,147000000.0
2008-12-17 02:57:00,1.57515,1.57515,1.5751,1.57515,43200000.0
2008-12-17 02:58:00,1.5751,1.57545,1.5751,1.5753,48600000.0
2008-12-17 02:59:00,1.57525,1.57565,1.57525,1.57555,64400000.0
2008-12-17 03:00:00,1.57555,1.57565,1.5753,1.57545,83200000.0
2008-12-17 03:01:00,1.5754,1.5754,1.5754,1.5754,16800000.0
2008-12-17 03:02:00,1.5754,1.57545,1.5754,1.57545,21200000.0
2008-12-17 03:03:00,1.5754,1.5754,1.5749,1.5749,57600000.0
2008-12-17 03:04:00,1.57485,1.5754,1.5748,1.5754,120400000.0
2008-12-17 03:05:00,1.57535,1.57535,1.5749,1.575,120200000.0
2008-12-17 03:06:00,1.57495,1.5753,1.57475,1.5753,205600000.0
2008-12-17 03:07:00,1.5754,1.5758,1.5749,1.5751,191200000.0
2008-12-17 03:08:00,1.5751,1.5753,1.5746,1.57495,129400000.0
2008-12-17 03:09:00,1.57505,1.5751,1.5747,1.57485,67400000.0
2008-12-17 03:10:00,1.57485,1.57505,1.5748,1.57505,66000000.0
2008-12-17 03:11:00,1.57495,1.57495,1.574,1.57465,66000000.0
2008-12-17 03:12:00,1.57455,1.5747,1.5743,1.5743,175000000.0
2008-12-17 03:13:00,1.57425,1.5747,1.57425,1.5747,221200000.0
2008-12-17 03:14:00,1.57475,1.57475,1.5741,1.5741,234400000.0
2008-12-17 03:15:00,1.5741,1.57465,1.5741,1.57465,214800000.0
2008-12-17 03:16:00,1.5746,1.57475,1.57415,1.57415,97000000.0
2008-12-17 03:17:00,1.57435,1.57485,1.57435,1.57485,68000000.0
2008-12-17 03:18:00,1.57495,1.57495,1.57485,1.57485,10000000.0
2008-12-17 03:19:00,1.57495,1.5751,1.5749,1.575,20000000.0
2008-12-17 03:20:00,1.57515,1.5756,1.57515,1.57515,44000000.0
2008-12-17 03:21:00,1.57515,1.57515,1.5749,1.5749,30000000.0
2008-12-17 03:22:00,1.5749,1.5754,1.5749,1.5754,11200000.0
2008-12-17 03:23:00,1.5754,1.5755,1.5754,1.5754,24400000.0
2008-12-17 03:24:00,1.5754,1.5754,1.5754,1.5754,4800000.0
2008-12-17 03:25:00,1.5754,1.5754,1.5754,1.5754,12800000.0
2008-12-17 03:26:00,1.5754,1.5754,1.57505,1.57505,5200000.0
2008-12-17 03:27:00,1.575,1.5753,1.575,1.5753,44400000.0
2008-12-17 03:28:00,1.5753,1.5753,1.5752,1.5753,53300000.0
2008-12-17 03:29:00,1.5746,1.5749,1.5746,1.5749,8000000.0
2008-12-17 03:30:00,1.57485,1.57485,1.5748,1.5748,4000000.0
2008-12-17 03:31:00,1.57445,1.57465,1.57445,1.57465,24000000.0
2008-12-17 03:32:00,1.5747,1.5754,1.5747,1.575,68000000.0
2008-12-17 03:33:00,1.57515,1.57535,1.5749,1.5749,62000000.0
2008-12-17 03:34:00,1.5749,1.575,1.5748,1.5749,62000000.0
2008-12-17 03:35:00,1.575,1.575,1.5748,1.5748,24000000.0
2008-12-17 03:36:00,1.57485,1.57485,1.57415,1.57435,142800000.0
2008-12-17 03:37:00,1.57445,1.57445,1.57395,1.57435,61000000.0
2008-12-17 03:38:00,1.57435,1.57435,1.5743,1.57435,60000000.0
2008-12-17 03:39:00,1.57435,1.57435,1.57435,1.57435,46000000.0
2008-12-17 03:40:00,1.57435,1.57435,1.57435,1.57435,24000000.0
2008-12-17 03:41:00,1.57435,1.57435,1.57435,1.57435,56000000.0
2008-12-17 03:42:00,1.57435,1.57435,1.57435,1.57435,32000000.0
2008-12-17 03:43:00,1.57435,1.57455,1.57435,1.57435,103200000.0
2008-12-17 03:44:00,1.57435,1.57435,1.57435,1.57435,40000000.0
2008-12-17 03:45:00,1.57435,1.57445,1.57435,1.57445,36000000.0
2008-12-17 03:46:00,1.57455,1.5746,1.5744,1.57445,44000000.0
2008-12-17 03:47:00,1.5749,1.575,1.5749,1.575,8000000.0
2008-12-17 03:48:00,1.575,1.57505,1.57465,1.57465,222600000.0
2008-12-17 03:49:00,1.5747,1.5757,1.57465,1.5755,221800000.0
2008-12-17 03:50:00,1.57555,1.57555,1.57505,1.57515,96000000.0
2008-12-17 03:51:00,1.5753,1.5756,1.5753,1.5755,54000000.0
2008-12-17 03:52:00,1.5754,1.5754,1.5749,1.5754,57000000.0
2008-12-17 03:53:00,1.57555,1.5759,1.57555,1.57555,48800000.0
2008-12-17 03:54:00,1.5756,1.5758,1.57555,1.57555,22200000.0
2008-12-17 03:55:00,1.57555,1.5756,1.5746,1.57555,161600000.0
2008-12-17 03:56:00,1.5756,1.5756,1.5749,1.5749,53000000.0
2008-12-17 03:57:00,1.57485,1.5753,1.57465,1.57515,129400000.0
2008-12-17 03:58:00,1.57515,1.57525,1.57505,1.5752,105400000.0
2008-12-17 03:59:00,1.5752,1.5752,1.5751,1.5752,41400000.0
2008-12-17 04:00:00,1.57525,1.57525,1.57505,1.57505,43600000.0
2008-12-17 04:01:00,1.57505,1.57515,1.57505,1.5751,57000000.0
2008-12-17 04:02:00,1.5751,1.5751,1.575,1.575,30000000.0
2008-12-17 04:03:00,1.575,1.5755,1.575,1.5751,129800000.0
2008-12-17 04:04:00,1.5754,1.57555,1.57495,1.5754,123400000.0
2008-12-17 04:05:00,1.5754,1.5754,1.57495,1.57505,152000000.0
2008-12-17 04:06:00,1.57505,1.5756,1.57505,1.5753,92200000.0
2008-12-17 04:07:00,1.5753,1.5753,1.5753,1.5753,220800000.0
2008-12-17 04:08:00,1.5753,1.5753,1.5753,1.5753,86400000.0
2008-12-17 04:09:00,1.5753,1.57535,1.5753,1.5753,106600000.0
2008-12-17 04:10:00,1.5753,1.5753,1.5753,1.5753,192000000.0
2008-12-17 04:11:00,1.5753,1.5753,1.5745,1.5745,117000001.0
2008-12-17 04:12:00,1.57515,1.5753,1.5745,1.5745,217400000.0
2008-12-17 04:13:00,1.57515,1.57515,1.5745,1.57465,82400000.0
2008-12-17 04:14:00,1.57465,1.57505,1.57465,1.57505,123000000.0
2008-12-17 04:15:00,1.57505,1.57515,1.57495,1.57495,88000000.0
2008-12-17 04:16:00,1.57495,1.57495,1.57495,1.57495,26000000.0
2008-12-17 04:17:00,1.57495,1.57495,1.57485,1.57495,72800000.0
2008-12-17 04:18:00,1.57495,1.575,1.57455,1.57465,116000000.0
2008-12-17 04:19:00,1.5747,1.5752,1.5745,1.5748,211200000.0
2008-12-17 04:20:00,1.5748,1.5748,1.57465,1.5748,68000000.0
2008-12-17 04:21:00,1.5748,1.5748,1.5748,1.5748,3200000.0
2008-12-17 04:22:00,1.5748,1.5748,1.5748,1.5748,1600000.0
2008-12-17 04:23:00,1.5748,1.5748,1.5748,1.5748,44800000.0
2008-12-17 04:24:00,1.5748,1.57495,1.5748,1.5748,53200000.0
2008-12-17 04:25:00,1.57485,1.57485,1.5748,1.5748,21800000.0
2008-12-17 04:26:00,1.5748,1.57485,1.5748,1.5748,17000000.0
2008-12-17 04:27:00,1.5748,1.5748,1.5748,1.5748,3200000.0
2008-12-17 04:28:00,1.5748,1.5748,1.5748,1.5748,33600000.0
2008-12-17 04:29:00,1.5748,1.5748,1.5748,1.5748,22400000.0
2008-12-17 04:30:00,1.5748,1.57485,1.5748,1.5748,25000000.0
2008-12-17 04:31:00,1.5748,1.57485,1.5748,1.5748,56200000.0
2008-12-17 04:32:00,1.5748,1.57485,1.5748,1.5748,54200000.0
2008-12-17 04:33:00,1.5748,1.5748,1.5748,1.5748,9600000.0
2008-12-17 04:34:00,1.5748,1.5748,1.5748,1.5748,9600000.0
2008-12-17 04:35:00,1.5748,1.575,1.5748,1.57485,45800000.0
2008-12-17 04:36:00,1.5749,1.5755,1.57485,1.57545,64200000.0
2008-12-17 04:37:00,1.5755,1.57565,1.57525,1.57565,46600000.0
2008-12-17 04:38:00,1.57565,1.5758,1.57565,1.57575,10000000.0
2008-12-17 04:39:00,1.57575,1.57585,1.57515,1.5756,123000000.0
2008-12-17 04:40:00,1.57555,1.5756,1.57535,1.5755,44400000.0
2008-12-17 04:41:00,1.57545,1.5758,1.57475,1.57575,79800000.0
2008-12-17 04:42:00,1.5758,1.576,1.57455,1.57455,1427399979.0
2008-12-17 04:43:00,1.5745,1.57505,1.5745,1.5746,572599993.0
2008-12-17 04:44:00,1.57425,1.57445,1.57395,1.57425,124000000.0
2008-12-17 04:45:00,1.57425,1.5746,1.57395,1.5746,102200000.0
2008-12-17 04:46:00,1.57465,1.57465,1.57435,1.57445,72000000.0
2008-12-17 04:47:00,1.57445,1.57445,1.57415,1.57415,18000000.0
2008-12-17 04:48:00,1.57415,1.57445,1.574,1.5741,118800000.0
2008-12-17 04:49:00,1.57405,1.57415,1.57405,1.5741,68000000.0
2008-12-17 04:50:00,1.57415,1.57435,1.57395,1.57405,93400000.0
2008-12-17 04:51:00,1.57405,1.57415,1.57405,1.5741,86000000.0
2008-12-17 04:52:00,1.57405,1.57405,1.57395,1.57395,137600000.0
2008-12-17 04:53:00,1.57395,1.57445,1.57395,1.57415,174200000.0
2008-12-17 04:54:00,1.5741,1.5741,1.57395,1.57405,141800000.0
2008-12-17 04:55:00,1.5741,1.57415,1.57395,1.57395,166400000.0
2008-12-17 04:56:00,1.57405,1.5746,1.57405,1.5743,63200000.0
2008-12-17 04:57:00,1.57425,1.5743,1.57405,1.57415,169000000.0
2008-12-17 04:58:00,1.57415,1.57415,1.5739,1.57395,71400000.0
2008-12-17 04:59:00,1.57395,1.57405,1.57395,1.57395,133000000.0
2008-12-17 05:00:00,1.57395,1.57405,1.57395,1.57395,102600000.0
2008-12-17 05:01:00,1.57395,1.57445,1.57395,1.57435,166200000.0
2008-12-17 05:02:00,1.5744,1.5744,1.57415,1.5742,12200000.0
2008-12-17 05:03:00,1.57415,1.57445,1.57385,1.5741,65800000.0
2008-12-17 05:04:00,1.57405,1.57425,1.574,1.574,71400000.0
2008-12-17 05:05:00,1.574,1.57425,1.574,1.57405,15400000.0
2008-12-17 05:06:00,1.574,1.574,1.574,1.574,14400000.0
2008-12-17 05:07:00,1.574,1.57415,1.574,1.57405,39400000.0
2008-12-17 05:08:00,1.57405,1.57415,1.574,1.57405,32000000.0
2008-12-17 05:09:00,1.57405,1.57435,1.57405,1.57435,16000000.0
2008-12-17 05:10:00,1.57445,1.57445,1.57415,1.57425,31800000.0
2008-12-17 05:11:00,1.57425,1.57435,1.5742,1.57435,24800000.0
2008-12-17 05:12:00,1.57425,1.5746,1.57425,1.57425,33400000.0
2008-12-17 05:13:00,1.57425,1.5744,1.5742,1.5743,27000000.0
2008-12-17 05:14:00,1.5743,1.57445,1.5743,1.5744,117000000.0
2008-12-17 05:15:00,1.5744,1.57455,1.5743,1.57435,35600000.0
2008-12-17 05:16:00,1.57445,1.57445,1.57405,1.57405,78000000.0
2008-12-17 05:17:00,1.57405,1.5743,1.574,1.57425,47200000.0
2008-12-17 05:18:00,1.5743,1.5743,1.57425,1.5743,38200000.0
2008-12-17 05:19:00,1.57425,1.57425,1.57415,1.57415,99400000.0
2008-12-17 05:20:00,1.57415,1.57415,1.57415,1.57415,70800000.0
2008-12-17 05:21:00,1.57415,1.57415,1.57415,1.57415,39800000.0
2008-12-17 05:22:00,1.57415,1.5742,1.57415,1.5742,34000000.0
2008-12-17 05:23:00,1.57415,1.5742,1.57415,1.5742,16000000.0
2008-12-17 05:24:00,1.5742,1.5745,1.57415,1.57415,46800000.0
2008-12-17 05:25:00,1.5742,1.57425,1.5742,1.57425,9800000.0
2008-12-17 05:26:00,1.5742,1.57425,1.57415,1.57425,15800000.0
2008-12-17 05:27:00,1.5742,1.5743,1.57415,1.5742,151000000.0
2008-12-17 05:28:00,1.5742,1.5742,1.57415,1.57415,6400000.0
2008-12-17 05:29:00,1.57415,1.57425,1.57415,1.57425,25600000.0
2008-12-17 05:30:00,1.5743,1.57455,1.5742,1.5743,75000000.0
2008-12-17 05:31:00,1.5743,1.5743,1.57425,1.57425,45400000.0
2008-12-17 05:32:00,1.57425,1.57485,1.5742,1.57485,47800000.0
2008-12-17 05:33:00,1.57475,1.57485,1.57415,1.5742,81400000.0
2008-12-17 05:34:00,1.5742,1.57425,1.5742,1.5742,16600000.0
2008-12-17 05:35:00,1.5742,1.5742,1.5742,1.5742,8800000.0
2008-12-17 05:36:00,1.57415,1.5742,1.57415,1.5742,31600000.0
2008-12-17 05:37:00,1.5742,1.57445,1.5742,1.57445,17000000.0
2008-12-17 05:38:00,1.57455,1.5746,1.574,1.5744,48400000.0
2008-12-17 05:39:00,1.57445,1.57455,1.57435,1.57435,56000000.0
2008-12-17 05:40:00,1.5744,1.57465,1.57425,1.57445,30400000.0
2008-12-17 05:41:00,1.5746,1.5746,1.5745,1.57455,14000000.0
2008-12-17 05:42:00,1.57445,1.57445,1.57435,1.57435,8000000.0
2008-12-17 05:43:00,1.57435,1.57465,1.57435,1.57445,57200000.0
2008-12-17 05:44:00,1.57455,1.57455,1.57455,1.57455,2000000.0
2008-12-17 05:45:00,1.5743,1.5746,1.5743,1.57455,10000000.0
2008-12-17 05:46:00,1.57455,1.5747,1.57455,1.5747,10000000.0
2008-12-17 05:47:00,1.57465,1.5747,1.57425,1.57425,22000000.0
2008-12-17 05:48:00,1.57399,1.57428,1.57393,1.57414,186600000.0
2008-12-17 05:49:00,1.57435,1.5747,1.57435,1.5746,61600000.0
2008-12-17 05:50:00,1.5746,1.57465,1.57455,1.5746,20000000.0
2008-12-17 05:51:00,1.57465,1.5747,1.57465,1.57465,20200000.0
2008-12-17 05:52:00,1.57465,1.57475,1.57465,1.57475,18000000.0
2008-12-17 05:53:00,1.57485,1.57485,1.5748,1.5748,14400000.0
2008-12-17 05:54:00,1.57475,1.57475,1.57465,1.57465,12400000.0
2008-12-17 05:55:00,1.57465,1.5747,1.5743,1.5743,67200000.0
2008-12-17 05:56:00,1.57435,1.57525,1.57435,1.57525,50200000.0
2008-12-17 05:57:00,1.57525,1.5761,1.5748,1.57605,114600000.0
2008-12-17 05:58:00,1.576,1.57615,1.5758,1.57605,80400000.0
2008-12-17 05:59:00,1.5761,1.57615,1.576,1.5761,18000000.0
2008-12-17 06:00:00,1.5762,1.5762,1.57585,1.5759,50600000.0
2008-12-17 06:01:00,1.57585,1.5761,1.57585,1.57605,34000000.0
2008-12-17 06:02:00,1.5759,1.57595,1.57575,1.57585,28400000.0
2008-12-17 06:03:00,1.57585,1.57605,1.57585,1.57595,17600000.0
2008-12-17 06:04:00,1.576,1.576,1.576,1.576,2000000.0
2008-12-17 06:05:00,1.57566,1.57588,1.57564,1.57584,149600000.0
2008-12-17 06:06:00,1.576,1.576,1.57555,1.5756,15000000.0
2008-12-17 06:07:00,1.57565,1.5758,1.5749,1.5749,74600000.0
2008-12-17 06:08:00,1.57495,1.57495,1.57465,1.57475,32000000.0
2008-12-17 06:09:00,1.5747,1.57495,1.5747,1.57495,16800000.0
2008-12-17 06:10:00,1.575,1.57585,1.575,1.5756,40400000.0
2008-12-17 06:11:00,1.57495,1.57525,1.57495,1.5751,17000000.0
2008-12-17 06:12:00,1.57505,1.5756,1.575,1.5756,19000000.0
2008-12-17 06:13:00,1.5757,1.5764,1.57545,1.57555,38400000.0
2008-12-17 06:14:00,1.57565,1.57615,1.5756,1.5757,46600000.0
2008-12-17 06:15:00,1.57555,1.5759,1.57545,1.5759,131000000.0
2008-12-17 06:16:00,1.5759,1.57595,1.5756,1.5759,89600000.0
2008-12-17 06:17:00,1.5759,1.5759,1.5759,1.5759,39600000.0
2008-12-17 06:18:00,1.5759,1.5759,1.5756,1.57565,84600000.0
2008-12-17 06:19:00,1.57565,1.57625,1.5756,1.57625,67600000.0
2008-12-17 06:20:00,1.5763,1.57635,1.5756,1.57615,62400000.0
2008-12-17 06:21:00,1.57605,1.57615,1.57595,1.576,45000000.0
2008-12-17 06:22:00,1.5763,1.5765,1.5759,1.5765,63200000.0
2008-12-17 06:23:00,1.57645,1.57655,1.5764,1.57645,97400000.0
2008-12-17 06:24:00,1.5764,1.5765,1.5763,1.57635,68400000.0
2008-12-17 06:25:00,1.5763,1.5772,1.57625,1.5771,62800000.0
2008-12-17 06:26:00,1.5769,1.577,1.5769,1.577,25600000.0
2008-12-17 06:27:00,1.57665,1.57665,1.5763,1.57655,43000000.0
2008-12-17 06:28:00,1.57665,1.5767,1.5765,1.5765,13000000.0
2008-12-17 06:29:00,1.57645,1.57655,1.5764,1.5765,38200000.0
2008-12-17 06:30:00,1.57645,1.5765,1.5764,1.5764,35600000.0
2008-12-17 06:31:00,1.5764,1.5764,1.576,1.576,68400000.0
2008-12-17 06:32:00,1.57595,1.57595,1.5758,1.5759,54000000.0
2008-12-17 06:33:00,1.5759,1.5759,1.5754,1.5754,49800000.0
2008-12-17 06:34:00,1.5754,1.57545,1.57525,1.57545,69000000.0
2008-12-17 06:35:00,1.57545,1.5755,1.5754,1.5755,144200000.0
2008-12-17 06:36:00,1.5755,1.5757,1.57545,1.5757,106000000.0
2008-12-17 06:37:00,1.57565,1.57565,1.5754,1.5754,48400000.0
2008-12-17 06:38:00,1.57545,1.57555,1.5754,1.5754,67400000.0
2008-12-17 06:39:00,1.5754,1.57545,1.57415,1.5743,168000000.0
2008-12-17 06:40:00,1.57445,1.57475,1.574,1.57475,175800000.0
2008-12-17 06:41:00,1.5748,1.57515,1.57435,1.57515,160800000.0
2008-12-17 06:42:00,1.575,1.57515,1.5749,1.57495,56800000.0
2008-12-17 06:43:00,1.57495,1.575,1.57495,1.575,21000000.0
2008-12-17 06:44:00,1.57462,1.57497,1.57415,1.57415,11000000.0
2008-12-17 06:45:00,1.57495,1.57535,1.57495,1.5751,31600000.0
2008-12-17 06:46:00,1.57515,1.57555,1.575,1.57505,74400000.0
2008-12-17 06:47:00,1.57505,1.5758,1.57505,1.5757,35400000.0
2008-12-17 06:48:00,1.57565,1.57575,1.57535,1.5754,68600000.0
2008-12-17 06:49:00,1.5754,1.5756,1.5754,1.5756,55800000.0
2008-12-17 06:50:00,1.57555,1.5761,1.57515,1.5755,103200000.0
2008-12-17 06:51:00,1.57555,1.5759,1.5741,1.5741,423900000.0
2008-12-17 06:52:00,1.5741,1.57535,1.5741,1.57535,685800000.0
2008-12-17 06:53:00,1.57535,1.57695,1.57375,1.57495,284400000.0
2008-12-17 06:54:00,1.5751,1.57545,1.5741,1.5747,509600000.0
2008-12-17 06:55:00,1.57475,1.57655,1.57465,1.57635,157600001.0
2008-12-17 06:56:00,1.57645,1.5767,1.5758,1.5758,377600006.0
2008-12-17 06:57:00,1.5758,1.5758,1.5753,1.5754,70800000.0
2008-12-17 06:58:00,1.5754,1.5754,1.57435,1.5745,275600000.0
2008-12-17 06:59:00,1.57445,1.57505,1.5744,1.575,147400000.0
2008-12-17 07:00:00,1.57495,1.57545,1.57465,1.57495,43000000.0
2008-12-17 07:01:00,1.57505,1.5752,1.57445,1.57475,234599992.0
2008-12-17 07:02:00,1.5747,1.5747,1.5743,1.57465,623199966.0
2008-12-17 07:03:00,1.5747,1.57475,1.5747,1.57475,30600000.0
2008-12-17 07:04:00,1.57485,1.57485,1.5747,1.5747,21400000.0
2008-12-17 07:05:00,1.57475,1.5752,1.5747,1.57505,74800000.0
2008-12-17 07:06:00,1.57515,1.5755,1.57485,1.575,81200000.0
2008-12-17 07:07:00,1.57495,1.5751,1.57445,1.5751,130800000.0
2008-12-17 07:08:00,1.57515,1.5753,1.57495,1.57525,57600000.0
2008-12-17 07:09:00,1.5752,1.57525,1.57515,1.57525,26800000.0
2008-12-17 07:10:00,1.57535,1.57535,1.57515,1.57525,48400000.0
2008-12-17 07:11:00,1.57515,1.57645,1.57515,1.5761,137800000.0
2008-12-17 07:12:00,1.57625,1.5763,1.57605,1.57615,35000000.0
2008-12-17 07:13:00,1.5762,1.5763,1.57605,1.5762,39000000.0
2008-12-17 07:14:00,1.57615,1.57625,1.5761,1.57615,26000000.0
2008-12-17 07:15:00,1.5761,1.57635,1.5761,1.5763,33600000.0
2008-12-17 07:16:00,1.5763,1.57655,1.57585,1.57585,39400000.0
2008-12-17 07:17:00,1.576,1.5765,1.57585,1.57615,77900000.0
2008-12-17 07:18:00,1.5763,1.5763,1.57565,1.5758,26200000.0
2008-12-17 07:19:00,1.57625,1.57625,1.5754,1.5754,83400000.0
2008-12-17 07:20:00,1.5754,1.5758,1.5754,1.5758,76200000.0
2008-12-17 07:21:00,1.57615,1.57615,1.57615,1.57615,3200000.0
2008-12-17 07:22:00,1.5763,1.5763,1.57575,1.57615,11000000.0
2008-12-17 07:23:00,1.57568,1.57569,1.57524,1.57533,34800000.0
2008-12-17 07:24:00,1.5759,1.5759,1.5759,1.5759,1000000.0
2008-12-17 07:25:00,1.5763,1.5763,1.5763,1.5763,1000000.0
2008-12-17 07:26:00,1.5759,1.5763,1.5759,1.5763,8000000.0
2008-12-17 07:27:00,1.5759,1.57615,1.57575,1.57615,4600000.0
2008-12-17 07:28:00,1.5759,1.5763,1.5755,1.5756,43200000.0
2008-12-17 07:29:00,1.5756,1.5756,1.5746,1.5747,204600000.0
2008-12-17 07:30:00,1.5747,1.5747,1.5747,1.5747,228800000.0
2008-12-17 07:31:00,1.5747,1.5747,1.5747,1.5747,104800000.0
2008-12-17 07:32:00,1.5747,1.57535,1.5747,1.57535,40400000.0
2008-12-17 07:33:00,1.5753,1.5753,1.57445,1.57465,76800000.0
2008-12-17 07:34:00,1.5748,1.57495,1.57465,1.57495,33000000.0
2008-12-17 07:35:00,1.57493,1.575,1.57485,1.57492,317799992.0
2008-12-17 07:36:00,1.575,1.575,1.57465,1.5748,17200000.0
2008-12-17 07:37:00,1.57475,1.5748,1.57465,1.57475,31000000.0
2008-12-17 07:38:00,1.5748,1.5748,1.5748,1.5748,1000000.0
2008-12-17 07:39:00,1.57455,1.57485,1.57455,1.57485,52800000.0
2008-12-17 07:40:00,1.57485,1.57555,1.5748,1.57545,65600000.0
2008-12-17 07:41:00,1.5755,1.5756,1.5753,1.57545,60400000.0
2008-12-17 07:42:00,1.5755,1.5756,1.57535,1.5755,68000000.0
2008-12-17 07:43:00,1.57535,1.5755,1.57515,1.5754,17400000.0
2008-12-17 07:44:00,1.5751,1.57545,1.5751,1.5752,32400000.0
2008-12-17 07:45:00,1.5752,1.5752,1.5742,1.57445,93600000.0
2008-12-17 07:46:00,1.57445,1.57445,1.5743,1.57445,40000000.0
2008-12-17 07:47:00,1.57445,1.57465,1.5744,1.5744,110400000.0
2008-12-17 07:48:00,1.5744,1.5752,1.5744,1.5752,69400000.0
2008-12-17 07:49:00,1.57505,1.57505,1.5746,1.57465,56800000.0
2008-12-17 07:50:00,1.5746,1.5751,1.5746,1.5747,47400000.0
2008-12-17 07:51:00,1.5746,1.5752,1.5746,1.5752,52800000.0
2008-12-17 07:52:00,1.57515,1.5752,1.5744,1.5746,76400000.0
2008-12-17 07:53:00,1.57455,1.57485,1.5745,1.57475,55600000.0
2008-12-17 07:54:00,1.5747,1.57485,1.57445,1.5746,54000000.0
2008-12-17 07:55:00,1.57465,1.57475,1.57445,1.57465,50000000.0
2008-12-17 07:56:00,1.57465,1.5748,1.57455,1.57455,31200000.0
2008-12-17 07:57:00,1.57455,1.57475,1.57455,1.5746,44800000.0
2008-12-17 07:58:00,1.57465,1.5751,1.5746,1.575,76200000.0
2008-12-17 07:59:00,1.575,1.5754,1.5746,1.57485,139800000.0
2008-12-17 08:00:00,1.5749,1.57505,1.57475,1.57505,36000000.0
2008-12-17 08:01:00,1.57505,1.57505,1.5747,1.5748,62200000.0
2008-12-17 08:02:00,1.5748,1.57515,1.57475,1.57475,42000000.0
2008-12-17 08:03:00,1.57475,1.5749,1.57475,1.5749,34200000.0
2008-12-17 08:04:00,1.57505,1.5751,1.5747,1.5748,61600000.0
2008-12-17 08:05:00,1.57475,1.5752,1.57475,1.5752,41200000.0
2008-12-17 08:06:00,1.5752,1.57545,1.5749,1.5749,67200000.0
2008-12-17 08:07:00,1.5749,1.5751,1.57465,1.57475,193800000.0
2008-12-17 08:08:00,1.57475,1.57475,1.5739,1.57405,342600000.0
2008-12-17 08:09:00,1.57405,1.5743,1.574,1.5741,139600000.0
2008-12-17 08:10:00,1.5741,1.57435,1.574,1.57405,125800000.0
2008-12-17 08:11:00,1.57415,1.5744,1.57405,1.57405,80800000.0
2008-12-17 08:12:00,1.5741,1.57415,1.57405,1.57405,99000000.0
2008-12-17 08:13:00,1.57405,1.57425,1.574,1.57405,180000000.0
2008-12-17 08:14:00,1.57405,1.5749,1.574,1.5749,353400000.0
2008-12-17 08:15:00,1.5749,1.5749,1.57405,1.57405,150600000.0
2008-12-17 08:16:00,1.57405,1.57405,1.57405,1.57405,120400000.0
2008-12-17 08:17:00,1.57405,1.5743,1.57405,1.5743,103800000.0
2008-12-17 08:18:00,1.5743,1.5743,1.57405,1.5741,132400000.0
2008-12-17 08:19:00,1.57405,1.5742,1.57405,1.57405,182400000.0
2008-12-17 08:20:00,1.57405,1.57415,1.57405,1.57415,175200000.0
2008-12-17 08:21:00,1.57415,1.5745,1.5741,1.57415,292400000.0
2008-12-17 08:22:00,1.57415,1.57425,1.57415,1.57415,150800000.0
2008-12-17 08:23:00,1.5742,1.5742,1.57405,1.57405,99200000.0
2008-12-17 08:24:00,1.57405,1.57415,1.57405,1.57415,52000000.0
2008-12-17 08:25:00,1.57415,1.57435,1.57415,1.57435,137800000.0
2008-12-17 08:26:00,1.5743,1.57465,1.57415,1.57415,129400000.0
2008-12-17 08:27:00,1.57415,1.5745,1.57415,1.57445,195000000.0
2008-12-17 08:28:00,1.5747,1.57495,1.5743,1.57495,105600000.0
2008-12-17 08:29:00,1.57495,1.5751,1.57485,1.57495,95200000.0
2008-12-17 08:30:00,1.5751,1.5751,1.57495,1.57495,29000000.0
2008-12-17 08:31:00,1.57505,1.57535,1.5748,1.57525,66800000.0
2008-12-17 08:32:00,1.57535,1.576,1.57515,1.5759,91400000.0
2008-12-17 08:33:00,1.5759,1.57625,1.57545,1.57585,97400000.0
2008-12-17 08:34:00,1.57575,1.5765,1.57545,1.5763,68200000.0
2008-12-17 08:35:00,1.5764,1.5764,1.57575,1.57575,52800000.0
2008-12-17 08:36:00,1.57575,1.5759,1.57545,1.57545,116800000.0
2008-12-17 08:37:00,1.57545,1.576,1.5754,1.5758,80400000.0
2008-12-17 08:38:00,1.5759,1.57665,1.5758,1.57605,64600000.0
2008-12-17 08:39:00,1.576,1.5762,1.57595,1.5762,53600000.0
2008-12-17 08:40:00,1.5762,1.5767,1.5762,1.5766,56600000.0
2008-12-17 08:41:00,1.5766,1.57735,1.5766,1.5773,79800000.0
2008-12-17 08:42:00,1.5772,1.5772,1.5772,1.5772,2000000.0
2008-12-17 08:43:00,1.5772,1.5776,1.5772,1.5776,54200000.0
2008-12-17 08:44:00,1.57765,1.57775,1.5775,1.5775,75600000.0
2008-12-17 08:45:00,1.5775,1.5775,1.57675,1.57695,29000000.0
2008-12-17 08:46:00,1.57695,1.57695,1.5759,1.57595,179400000.0
2008-12-17 08:47:00,1.57595,1.57595,1.575,1.575,77600000.0
2008-12-17 08:48:00,1.5751,1.57535,1.57495,1.5753,44200000.0
2008-12-17 08:49:00,1.57535,1.5756,1.5749,1.5753,69600000.0
2008-12-17 08:50:00,1.5753,1.5759,1.5753,1.5758,25800000.0
2008-12-17 08:51:00,1.57585,1.57605,1.5756,1.57595,28600000.0
2008-12-17 08:52:00,1.5759,1.57625,1.5758,1.576,58800000.0
2008-12-17 08:53:00,1.5759,1.57605,1.57575,1.5759,42600000.0
2008-12-17 08:54:00,1.57605,1.57625,1.57565,1.57625,42200000.0
2008-12-17 08:55:00,1.57625,1.5764,1.5756,1.5757,82800000.0
2008-12-17 08:56:00,1.57555,1.5757,1.57545,1.5756,17600000.0
2008-12-17 08:57:00,1.5757,1.57605,1.5757,1.57595,66600000.0
2008-12-17 08:58:00,1.57595,1.57625,1.5759,1.5761,77200000.0
2008-12-17 08:59:00,1.5762,1.5768,1.5759,1.5759,113800000.0
2008-12-17 09:00:00,1.57595,1.57625,1.57595,1.5762,75800000.0
2008-12-17 09:01:00,1.5762,1.57685,1.5762,1.5767,72000000.0
2008-12-17 09:02:00,1.57665,1.5768,1.57585,1.57675,96000000.0
2008-12-17 09:03:00,1.57675,1.57685,1.57675,1.57685,45200000.0
2008-12-17 09:04:00,1.57685,1.57685,1.57685,1.57685,8000000.0
2008-12-17 09:05:00,1.57685,1.57685,1.5763,1.5766,73400000.0
2008-12-17 09:06:00,1.5766,1.57665,1.57655,1.57655,86000000.0
2008-12-17 09:07:00,1.5766,1.5766,1.5765,1.5765,19400000.0
2008-12-17 09:08:00,1.57655,1.5766,1.57625,1.5765,65000000.0
2008-12-17 09:09:00,1.5765,1.5766,1.5762,1.57655,101200000.0
2008-12-17 09:10:00,1.57655,1.5768,1.57655,1.57655,37000000.0
2008-12-17 09:11:00,1.57655,1.5766,1.57615,1.5766,112400000.0
2008-12-17 09:12:00,1.5766,1.57715,1.5766,1.57705,86400000.0
2008-12-17 09:13:00,1.5771,1.5771,1.57625,1.5765,140600000.0
2008-12-17 09:14:00,1.5765,1.57675,1.57625,1.57675,61200000.0
2008-12-17 09:15:00,1.57685,1.57695,1.5764,1.5765,73400000.0
2008-12-17 09:16:00,1.5766,1.5766,1.5763,1.57635,41200000.0
2008-12-17 09:17:00,1.5763,1.57675,1.57615,1.5764,89600000.0
2008-12-17 09:18:00,1.576,1.5763,1.576,1.5761,38400000.0
2008-12-17 09:19:00,1.5761,1.5767,1.576,1.5761,91600000.0
2008-12-17 09:20:00,1.57605,1.57665,1.57595,1.5765,119200000.0
2008-12-17 09:21:00,1.5765,1.5771,1.5761,1.5764,129000000.0
2008-12-17 09:22:00,1.57655,1.577,1.57655,1.5769,120800000.0
2008-12-17 09:23:00,1.577,1.577,1.5764,1.5764,134000000.0
2008-12-17 09:24:00,1.57655,1.57695,1.5763,1.57665,139800000.0
2008-12-17 09:25:00,1.5766,1.5769,1.5765,1.5768,71600000.0
2008-12-17 09:26:00,1.5768,1.5771,1.57675,1.5771,108000000.0
2008-12-17 09:27:00,1.5771,1.5771,1.57595,1.5765,77200000.0
2008-12-17 09:28:00,1.5765,1.5768,1.5762,1.5765,77000000.0
2008-12-17 09:29:00,1.57645,1.5765,1.57615,1.5764,52400000.0
2008-12-17 09:30:00,1.5764,1.5764,1.5763,1.57635,34000000.0
2008-12-17 09:31:00,1.5764,1.5764,1.5762,1.57635,66800000.0
2008-12-17 09:32:00,1.57635,1.57635,1.5762,1.5762,79600000.0
2008-12-17 09:33:00,1.5762,1.5762,1.5762,1.5762,68400000.0
2008-12-17 09:34:00,1.5762,1.57665,1.57595,1.5761,149400000.0
2008-12-17 09:35:00,1.576,1.57615,1.5759,1.5761,144600000.0
2008-12-17 09:36:00,1.57605,1.57695,1.576,1.57635,172000000.0
2008-12-17 09:37:00,1.5764,1.57675,1.57595,1.57625,163600000.0
2008-12-17 09:38:00,1.57615,1.5765,1.5759,1.576,118200000.0
2008-12-17 09:39:00,1.576,1.57605,1.5759,1.57595,65400000.0
2008-12-17 09:40:00,1.5759,1.576,1.5751,1.5752,373000000.0
2008-12-17 09:41:00,1.57525,1.5755,1.57475,1.5748,159000000.0
2008-12-17 09:42:00,1.5748,1.57535,1.5748,1.57525,125600000.0
2008-12-17 09:43:00,1.57525,1.57525,1.57355,1.57365,147400000.0
2008-12-17 09:44:00,1.57395,1.57415,1.57365,1.5738,138800000.0
2008-12-17 09:45:00,1.5737,1.5742,1.57335,1.57415,140800000.0
2008-12-17 09:46:00,1.5741,1.5743,1.5737,1.574,92600000.0
2008-12-17 09:47:00,1.574,1.57445,1.574,1.5741,100600000.0
2008-12-17 09:48:00,1.57415,1.57435,1.5733,1.5741,151800000.0
2008-12-17 09:49:00,1.574,1.57425,1.574,1.5742,86000000.0
2008-12-17 09:50:00,1.5742,1.5744,1.57405,1.5743,164000000.0
2008-12-17 09:51:00,1.5742,1.5743,1.57375,1.57405,137400000.0
2008-12-17 09:52:00,1.57405,1.5744,1.57325,1.5734,127200000.0
2008-12-17 09:53:00,1.5734,1.5738,1.5732,1.57335,336800000.0
2008-12-17 09:54:00,1.57335,1.5749,1.5732,1.5736,196600000.0
2008-12-17 09:55:00,1.57375,1.5742,1.5736,1.5738,157600000.0
2008-12-17 09:56:00,1.5738,1.5738,1.5726,1.57265,164200000.0
2008-12-17 09:57:00,1.5725,1.57325,1.5725,1.5728,112800000.0
2008-12-17 09:58:00,1.5728,1.5728,1.57235,1.5727,118800000.0
2008-12-17 09:59:00,1.5728,1.573,1.5721,1.5723,175400000.0
2008-12-17 10:00:00,1.57215,1.5727,1.57185,1.5727,189600000.0
2008-12-17 10:01:00,1.5728,1.57335,1.57275,1.57325,129600000.0
2008-12-17 10:02:00,1.5732,1.5734,1.57305,1.57335,160000000.0
2008-12-17 10:03:00,1.57335,1.5735,1.573,1.5732,110200000.0
2008-12-17 10:04:00,1.57325,1.5736,1.5732,1.5735,107600000.0
2008-12-17 10:05:00,1.57345,1.5736,1.57345,1.57355,110600000.0
2008-12-17 10:06:00,1.5736,1.57425,1.5735,1.5739,239200000.0
2008-12-17 10:07:00,1.57395,1.57465,1.5739,1.5745,159800000.0
2008-12-17 10:08:00,1.5745,1.5747,1.5744,1.57445,102400000.0
2008-12-17 10:09:00,1.5744,1.57475,1.5744,1.5746,65200000.0
2008-12-17 10:10:00,1.5746,1.5753,1.57455,1.57525,136400000.0
2008-12-17 10:11:00,1.57525,1.57525,1.5746,1.5749,154000000.0
2008-12-17 10:12:00,1.5749,1.5749,1.57435,1.57435,100800000.0
2008-12-17 10:13:00,1.57435,1.5744,1.57365,1.5743,127800000.0
2008-12-17 10:14:00,1.57415,1.5748,1.574,1.57455,344200000.0
2008-12-17 10:15:00,1.57455,1.5752,1.57455,1.575,130400000.0
2008-12-17 10:16:00,1.575,1.575,1.5738,1.574,196000000.0
2008-12-17 10:17:00,1.57405,1.57455,1.5739,1.5744,186200000.0
2008-12-17 10:18:00,1.5744,1.57485,1.5742,1.5747,200800000.0
2008-12-17 10:19:00,1.57465,1.575,1.5744,1.57455,184200000.0
2008-12-17 10:20:00,1.5746,1.575,1.57415,1.575,223600000.0
2008-12-17 10:21:00,1.575,1.5759,1.5746,1.5747,231200000.0
2008-12-17 10:22:00,1.57475,1.57555,1.5738,1.5739,275600000.0
2008-12-17 10:23:00,1.57385,1.57445,1.57385,1.574,205000000.0
2008-12-17 10:24:00,1.574,1.57425,1.57385,1.57395,224000000.0
2008-12-17 10:25:00,1.57385,1.5741,1.57325,1.5741,154000000.0
2008-12-17 10:26:00,1.5741,1.5743,1.57385,1.5741,132600000.0
2008-12-17 10:27:00,1.574,1.57455,1.57395,1.57445,120800000.0
2008-12-17 10:28:00,1.5744,1.5758,1.5744,1.5751,160800000.0
2008-12-17 10:29:00,1.5751,1.57585,1.57495,1.5757,147200000.0
2008-12-17 10:30:00,1.5757,1.5757,1.5751,1.57525,111400000.0
2008-12-17 10:31:00,1.57525,1.5757,1.57505,1.57565,166800000.0
2008-12-17 10:32:00,1.57565,1.57565,1.5752,1.57545,125600000.0
2008-12-17 10:33:00,1.57555,1.57555,1.57485,1.57545,143400000.0
2008-12-17 10:34:00,1.5756,1.5756,1.57525,1.57525,226400000.0
2008-12-17 10:35:00,1.57525,1.57535,1.575,1.5751,162000000.0
2008-12-17 10:36:00,1.5751,1.5752,1.5744,1.5745,121800000.0
2008-12-17 10:37:00,1.5745,1.5747,1.57415,1.57415,167400000.0
2008-12-17 10:38:00,1.5741,1.57435,1.5736,1.57415,210600000.0
2008-12-17 10:39:00,1.5741,1.57445,1.57405,1.57425,131600000.0
2008-12-17 10:40:00,1.5743,1.5747,1.5742,1.5746,89400000.0
2008-12-17 10:41:00,1.57455,1.5749,1.5741,1.5747,171800000.0
2008-12-17 10:42:00,1.5747,1.57485,1.57455,1.5746,88600000.0
2008-12-17 10:43:00,1.57455,1.57465,1.57455,1.5746,66600000.0
2008-12-17 10:44:00,1.5746,1.57485,1.5746,1.57485,63000000.0
2008-12-17 10:45:00,1.57495,1.57495,1.5746,1.5748,75600000.0
2008-12-17 10:46:00,1.57475,1.57485,1.57455,1.57475,84600000.0
2008-12-17 10:47:00,1.57475,1.5748,1.5747,1.5748,82200000.0
2008-12-17 10:48:00,1.57475,1.5748,1.57355,1.57435,167000000.0
2008-12-17 10:49:00,1.57435,1.57445,1.5739,1.57435,154800000.0
2008-12-17 10:50:00,1.57435,1.5745,1.57365,1.57365,98000000.0
2008-12-17 10:51:00,1.5737,1.5739,1.57345,1.57365,117200000.0
2008-12-17 10:52:00,1.57365,1.57365,1.57345,1.57355,57400000.0
2008-12-17 10:53:00,1.57355,1.5736,1.57325,1.57335,82600000.0
2008-12-17 10:54:00,1.57335,1.57355,1.5732,1.57355,226200000.0
2008-12-17 10:55:00,1.57355,1.57375,1.57345,1.57375,151600000.0
2008-12-17 10:56:00,1.57375,1.57405,1.5737,1.5738,114000000.0
2008-12-17 10:57:00,1.57395,1.574,1.57335,1.5736,177200000.0
2008-12-17 10:58:00,1.5736,1.57375,1.5736,1.5737,37000000.0
2008-12-17 10:59:00,1.57375,1.5748,1.57365,1.57475,117000000.0
2008-12-17 11:00:00,1.57475,1.57475,1.57385,1.5739,126400000.0
2008-12-17 11:01:00,1.5739,1.5749,1.5738,1.57455,142800000.0
2008-12-17 11:02:00,1.57455,1.5747,1.5738,1.574,115400000.0
2008-12-17 11:03:00,1.574,1.57415,1.57395,1.57405,55200000.0
2008-12-17 11:04:00,1.57415,1.57425,1.574,1.57425,120200000.0
2008-12-17 11:05:00,1.57415,1.5743,1.57395,1.57395,87800000.0
2008-12-17 11:06:00,1.57395,1.57405,1.5735,1.5738,118000000.0
2008-12-17 11:07:00,1.5738,1.57385,1.57315,1.57345,77600000.0
2008-12-17 11:08:00,1.57345,1.57365,1.5729,1.57305,169600000.0
2008-12-17 11:09:00,1.57305,1.57335,1.57295,1.57325,111800000.0
2008-12-17 11:10:00,1.57325,1.5733,1.5729,1.57305,158600000.0
2008-12-17 11:11:00,1.57295,1.5735,1.5729,1.57345,136600000.0
2008-12-17 11:12:00,1.57345,1.5735,1.5733,1.57335,53400000.0
2008-12-17 11:13:00,1.57345,1.57345,1.57295,1.5731,91800000.0
2008-12-17 11:14:00,1.573,1.5733,1.57295,1.57315,218600000.0
2008-12-17 11:15:00,1.57315,1.57395,1.57315,1.57335,157600000.0
2008-12-17 11:16:00,1.5734,1.574,1.5734,1.57395,123400000.0
2008-12-17 11:17:00,1.57395,1.5741,1.57355,1.5736,137600000.0
2008-12-17 11:18:00,1.57355,1.5738,1.57355,1.57365,110400000.0
2008-12-17 11:19:00,1.57365,1.57385,1.5736,1.57375,56200000.0
2008-12-17 11:20:00,1.5738,1.574,1.57375,1.57375,120400000.0
2008-12-17 11:21:00,1.57375,1.5741,1.5737,1.5738,118000000.0
2008-12-17 11:22:00,1.5738,1.5738,1.57355,1.57365,80000000.0
2008-12-17 11:23:00,1.57365,1.57395,1.5736,1.5736,97800000.0
2008-12-17 11:24:00,1.57365,1.574,1.57365,1.57375,93200000.0
2008-12-17 11:25:00,1.57375,1.5739,1.5737,1.5738,92200000.0
2008-12-17 11:26:00,1.5738,1.574,1.5738,1.5738,81200000.0
2008-12-17 11:27:00,1.57375,1.574,1.57355,1.57395,191600000.0
2008-12-17 11:28:00,1.57395,1.57425,1.57385,1.57415,132200000.0
2008-12-17 11:29:00,1.5742,1.5742,1.5737,1.5737,159000000.0
2008-12-17 11:30:00,1.5737,1.57385,1.5732,1.5733,134600000.0
2008-12-17 11:31:00,1.5733,1.57355,1.57325,1.5735,134400000.0
2008-12-17 11:32:00,1.5736,1.57465,1.57355,1.57425,155000000.0
2008-12-17 11:33:00,1.57435,1.57435,1.57345,1.5736,111600000.0
2008-12-17 11:34:00,1.5736,1.5738,1.5735,1.57365,81800000.0
2008-12-17 11:35:00,1.5736,1.5739,1.5735,1.5735,144200000.0
2008-12-17 11:36:00,1.5735,1.57415,1.5735,1.57375,190800000.0
2008-12-17 11:37:00,1.5738,1.57415,1.57355,1.57375,143800000.0
2008-12-17 11:38:00,1.57395,1.5745,1.57395,1.57435,179400000.0
2008-12-17 11:39:00,1.5744,1.57445,1.57415,1.5743,127200000.0
2008-12-17 11:40:00,1.57435,1.57435,1.574,1.5741,177600000.0
2008-12-17 11:41:00,1.57405,1.57435,1.57395,1.57405,185200000.0
2008-12-17 11:42:00,1.5741,1.57425,1.5739,1.57415,123000000.0
2008-12-17 11:43:00,1.57405,1.5744,1.57405,1.5743,126000000.0
2008-12-17 11:44:00,1.5743,1.57455,1.5742,1.5744,126400000.0
2008-12-17 11:45:00,1.57435,1.5744,1.57395,1.57405,117600000.0
2008-12-17 11:46:00,1.57405,1.5742,1.5739,1.57405,66600000.0
2008-12-17 11:47:00,1.5741,1.5743,1.5739,1.57405,44800000.0
2008-12-17 11:48:00,1.574,1.57425,1.574,1.574,117200000.0
2008-12-17 11:49:00,1.574,1.57425,1.5732,1.5733,81800000.0
2008-12-17 11:50:00,1.57345,1.5741,1.57315,1.57375,140200000.0
2008-12-17 11:51:00,1.57375,1.57405,1.57335,1.57355,157200000.0
2008-12-17 11:52:00,1.57355,1.57355,1.5728,1.57285,195000000.0
2008-12-17 11:53:00,1.57285,1.5729,1.57245,1.57275,74400000.0
2008-12-17 11:54:00,1.5728,1.5729,1.57145,1.57155,177000000.0
2008-12-17 11:55:00,1.5717,1.57245,1.5715,1.57235,141800000.0
2008-12-17 11:56:00,1.5724,1.57305,1.5721,1.5728,138000000.0
2008-12-17 11:57:00,1.57285,1.5729,1.5721,1.5725,185800000.0
2008-12-17 11:58:00,1.57255,1.57275,1.5722,1.5722,168400000.0
2008-12-17 11:59:00,1.5723,1.5724,1.5713,1.57145,93000000.0
2008-12-17 12:00:00,1.5715,1.57205,1.57145,1.5715,76000000.0
2008-12-17 12:01:00,1.57155,1.57205,1.57125,1.57145,140400000.0
2008-12-17 12:02:00,1.57135,1.57165,1.57125,1.57145,189600000.0
2008-12-17 12:03:00,1.5714,1.5716,1.5714,1.57155,125400000.0
2008-12-17 12:04:00,1.57155,1.5716,1.57145,1.5715,91200000.0
2008-12-17 12:05:00,1.57145,1.5718,1.57145,1.57175,197800000.0
2008-12-17 12:06:00,1.5717,1.5718,1.5716,1.57175,144000000.0
2008-12-17 12:07:00,1.57175,1.57195,1.57145,1.57145,139800000.0
2008-12-17 12:08:00,1.57145,1.5717,1.5714,1.5717,68200000.0
2008-12-17 12:09:00,1.57165,1.57185,1.57145,1.57165,107200000.0
2008-12-17 12:10:00,1.5716,1.5719,1.57155,1.5717,90000000.0
2008-12-17 12:11:00,1.57175,1.5719,1.5717,1.57175,108400000.0
2008-12-17 12:12:00,1.57175,1.57215,1.5716,1.57165,104800000.0
2008-12-17 12:13:00,1.57165,1.572,1.5712,1.5712,149400000.0
2008-12-17 12:14:00,1.5712,1.57175,1.5712,1.57125,156200000.0
2008-12-17 12:15:00,1.57125,1.57145,1.57,1.5701,222000000.0
2008-12-17 12:16:00,1.57015,1.571,1.57005,1.5706,196700000.0
2008-12-17 12:17:00,1.5707,1.57075,1.57015,1.5702,179800000.0
2008-12-17 12:18:00,1.57025,1.57035,1.56985,1.5702,146000000.0
2008-12-17 12:19:00,1.5702,1.5702,1.56905,1.5694,214200000.0
2008-12-17 12:20:00,1.56935,1.56935,1.5691,1.5693,144200000.0
2008-12-17 12:21:00,1.5693,1.56945,1.5682,1.5682,201600000.0
2008-12-17 12:22:00,1.5683,1.56865,1.56795,1.56845,246200000.0
2008-12-17 12:23:00,1.56835,1.56845,1.5682,1.56835,135600000.0
2008-12-17 12:24:00,1.5683,1.5685,1.5673,1.56755,226400000.0
2008-12-17 12:25:00,1.5674,1.568,1.5674,1.56765,239400000.0
2008-12-17 12:26:00,1.5676,1.56785,1.56715,1.56735,282800000.0
2008-12-17 12:27:00,1.5675,1.5679,1.56725,1.5676,186600000.0
2008-12-17 12:28:00,1.56725,1.56785,1.5672,1.5676,188400000.0
2008-12-17 12:29:00,1.56765,1.56785,1.56695,1.56785,252200000.0
2008-12-17 12:30:00,1.56775,1.5689,1.56715,1.5688,205000000.0
2008-12-17 12:31:00,1.56885,1.5689,1.5684,1.5684,180000000.0
2008-12-17 12:32:00,1.5684,1.5686,1.567,1.56755,158800000.0
2008-12-17 12:33:00,1.5675,1.56835,1.5675,1.5683,107200000.0
2008-12-17 12:34:00,1.5683,1.5686,1.5683,1.5685,68000000.0
2008-12-17 12:35:00,1.5685,1.5692,1.5684,1.5686,197800000.0
2008-12-17 12:36:00,1.56875,1.56875,1.5676,1.56765,188200000.0
2008-12-17 12:37:00,1.56765,1.5683,1.5674,1.56785,162000000.0
2008-12-17 12:38:00,1.5679,1.5679,1.56715,1.56735,106100000.0
2008-12-17 12:39:00,1.56735,1.5677,1.56725,1.5674,98400000.0
2008-12-17 12:40:00,1.56735,1.56745,1.56615,1.56645,154000000.0
2008-12-17 12:41:00,1.5665,1.5669,1.56615,1.5663,183999999.0
2008-12-17 12:42:00,1.5663,1.5666,1.5663,1.56645,177600000.0
2008-12-17 12:43:00,1.5665,1.5666,1.5661,1.56615,121800000.0
2008-12-17 12:44:00,1.56615,1.56635,1.56485,1.5649,265000000.0
2008-12-17 12:45:00,1.56495,1.56625,1.56495,1.5655,187200000.0
2008-12-17 12:46:00,1.5655,1.56585,1.5653,1.56585,168000000.0
2008-12-17 12:47:00,1.5658,1.5663,1.5654,1.5661,156400000.0
2008-12-17 12:48:00,1.5661,1.5663,1.5657,1.5661,100000000.0
2008-12-17 12:49:00,1.56605,1.56615,1.5653,1.56535,308800000.0
2008-12-17 12:50:00,1.56535,1.5657,1.5653,1.5656,117800000.0
2008-12-17 12:51:00,1.5656,1.56615,1.56555,1.5661,163400000.0
2008-12-17 12:52:00,1.56605,1.567,1.56595,1.567,194600000.0
2008-12-17 12:53:00,1.56705,1.56705,1.5663,1.5667,162600000.0
2008-12-17 12:54:00,1.5667,1.567,1.56645,1.56655,132400000.0
2008-12-17 12:55:00,1.56675,1.56795,1.56675,1.56775,196800000.0
2008-12-17 12:56:00,1.56755,1.56795,1.5675,1.5676,116400000.0
2008-12-17 12:57:00,1.56755,1.5677,1.5669,1.5673,163600000.0
2008-12-17 12:58:00,1.5674,1.56775,1.567,1.5672,154600000.0
2008-12-17 12:59:00,1.56725,1.5676,1.56715,1.5673,154800000.0
2008-12-17 13:00:00,1.56735,1.5674,1.56705,1.56715,105600000.0
2008-12-17 13:01:00,1.5672,1.5675,1.56715,1.56735,70400000.0
2008-12-17 13:02:00,1.56735,1.5674,1.5664,1.5664,310999998.0
2008-12-17 13:03:00,1.5665,1.5672,1.56645,1.56695,122000000.0
2008-12-17 13:04:00,1.567,1.5675,1.567,1.56735,143400000.0
2008-12-17 13:05:00,1.56725,1.5676,1.5672,1.56745,130800000.0
2008-12-17 13:06:00,1.5675,1.568,1.5675,1.5678,88000000.0
2008-12-17 13:07:00,1.5679,1.5679,1.5671,1.5671,125000000.0
2008-12-17 13:08:00,1.567,1.56735,1.5663,1.56655,182800000.0
2008-12-17 13:09:00,1.56645,1.5666,1.56615,1.5664,177800000.0
2008-12-17 13:10:00,1.5664,1.56675,1.56595,1.5667,145300000.0
2008-12-17 13:11:00,1.5667,1.5677,1.56655,1.5677,130400000.0
2008-12-17 13:12:00,1.56765,1.568,1.56715,1.5677,104400000.0
2008-12-17 13:13:00,1.5676,1.5682,1.5675,1.5678,91000000.0
2008-12-17 13:14:00,1.56775,1.56835,1.5677,1.5682,172200000.0
2008-12-17 13:15:00,1.5682,1.5685,1.5675,1.5676,142600000.0
2008-12-17 13:16:00,1.5678,1.5683,1.5678,1.56805,91800000.0
2008-12-17 13:17:00,1.56805,1.5681,1.56805,1.56805,30200000.0
2008-12-17 13:18:00,1.56805,1.56805,1.56805,1.56805,37000000.0
2008-12-17 13:19:00,1.56805,1.56845,1.56805,1.5683,83400000.0
2008-12-17 13:20:00,1.5683,1.5684,1.56805,1.5681,74600000.0
2008-12-17 13:21:00,1.56805,1.5682,1.56805,1.5681,46200000.0
2008-12-17 13:22:00,1.56805,1.5682,1.5675,1.5682,114000000.0
2008-12-17 13:23:00,1.5682,1.5682,1.5676,1.56795,98200000.0
2008-12-17 13:24:00,1.5678,1.568,1.56765,1.56765,129600000.0
2008-12-17 13:25:00,1.5677,1.56795,1.5673,1.56785,140400000.0
2008-12-17 13:26:00,1.56785,1.56805,1.56725,1.5675,123000000.0
2008-12-17 13:27:00,1.5675,1.56805,1.56735,1.56805,138000000.0
2008-12-17 13:28:00,1.568,1.56805,1.5676,1.56775,171200000.0
2008-12-17 13:29:00,1.56775,1.5679,1.56735,1.5677,182400000.0
2008-12-17 13:30:00,1.56775,1.568,1.5675,1.56775,106200000.0
2008-12-17 13:31:00,1.5678,1.568,1.56755,1.5678,71000000.0
2008-12-17 13:32:00,1.56785,1.56805,1.56765,1.56795,106600000.0
2008-12-17 13:33:00,1.56795,1.5682,1.5677,1.5677,152800000.0
2008-12-17 13:34:00,1.5677,1.5677,1.56735,1.56755,92400000.0
2008-12-17 13:35:00,1.5675,1.56785,1.56735,1.56775,120600000.0
2008-12-17 13:36:00,1.56775,1.56775,1.56755,1.56765,57000000.0
2008-12-17 13:37:00,1.5677,1.5677,1.5673,1.56735,56800000.0
2008-12-17 13:38:00,1.5674,1.56765,1.56655,1.5671,378000000.0
2008-12-17 13:39:00,1.56705,1.56745,1.5667,1.56715,126800000.0
2008-12-17 13:40:00,1.5671,1.56745,1.5669,1.56695,118600000.0
2008-12-17 13:41:00,1.56695,1.5676,1.5668,1.5676,154600000.0
2008-12-17 13:42:00,1.56765,1.56765,1.56695,1.5674,160800000.0
2008-12-17 13:43:00,1.5674,1.56795,1.5672,1.5677,102000000.0
2008-12-17 13:44:00,1.5679,1.56805,1.56775,1.56785,92200000.0
2008-12-17 13:45:00,1.56785,1.56785,1.56765,1.56775,62000000.0
2008-12-17 13:46:00,1.56785,1.56815,1.5678,1.56815,43600000.0
2008-12-17 13:47:00,1.5682,1.5682,1.5678,1.5679,159400000.0
2008-12-17 13:48:00,1.568,1.5684,1.5678,1.56825,85600000.0
2008-12-17 13:49:00,1.56825,1.56835,1.56785,1.56805,160800000.0
2008-12-17 13:50:00,1.5681,1.5682,1.56805,1.5681,89800000.0
2008-12-17 13:51:00,1.56805,1.56815,1.56805,1.56805,87800000.0
2008-12-17 13:52:00,1.56805,1.5682,1.568,1.56805,76000000.0
2008-12-17 13:53:00,1.56805,1.5683,1.56795,1.56795,173600000.0
2008-12-17 13:54:00,1.568,1.568,1.5674,1.5677,114600000.0
2008-12-17 13:55:00,1.56775,1.5678,1.56765,1.56765,55000000.0
2008-12-17 13:56:00,1.56765,1.5677,1.56745,1.56755,94600000.0
2008-12-17 13:57:00,1.5676,1.5678,1.56745,1.56765,215000000.0
2008-12-17 13:58:00,1.5677,1.5677,1.56725,1.56725,65000000.0
2008-12-17 13:59:00,1.56725,1.5681,1.56715,1.5681,126200000.0
2008-12-17 14:00:00,1.56795,1.56815,1.56755,1.5679,125000000.0
2008-12-17 14:01:00,1.5679,1.5681,1.5677,1.5679,128400000.0
2008-12-17 14:02:00,1.568,1.568,1.5675,1.5675,119400000.0
2008-12-17 14:03:00,1.56735,1.56765,1.56735,1.56765,106400000.0
2008-12-17 14:04:00,1.56765,1.56765,1.56735,1.56745,151400000.0
2008-12-17 14:05:00,1.5674,1.56775,1.5673,1.56775,151000000.0
2008-12-17 14:06:00,1.5675,1.5675,1.56705,1.56735,130200000.0
2008-12-17 14:07:00,1.56735,1.56735,1.56685,1.5672,137400000.0
2008-12-17 14:08:00,1.5672,1.56725,1.56625,1.56665,129300000.0
2008-12-17 14:09:00,1.5667,1.5674,1.5666,1.56685,122800000.0
2008-12-17 14:10:00,1.56695,1.567,1.5662,1.56635,104000000.0
2008-12-17 14:11:00,1.56635,1.5666,1.56625,1.5664,115000000.0
2008-12-17 14:12:00,1.5664,1.5664,1.56545,1.56615,171000000.0
2008-12-17 14:13:00,1.5661,1.5661,1.565,1.565,169800000.0
2008-12-17 14:14:00,1.56515,1.5655,1.56505,1.56525,138800000.0
2008-12-17 14:15:00,1.5653,1.56595,1.5653,1.56575,140000000.0
2008-12-17 14:16:00,1.5658,1.5661,1.56575,1.5659,119600000.0
2008-12-17 14:17:00,1.566,1.5662,1.5658,1.56605,68000000.0
2008-12-17 14:18:00,1.566,1.5676,1.566,1.56745,200000000.0
2008-12-17 14:19:00,1.56745,1.56815,1.5672,1.56815,127000000.0
2008-12-17 14:20:00,1.56815,1.5683,1.56685,1.56705,184600000.0
2008-12-17 14:21:00,1.56715,1.56745,1.5671,1.56745,40800000.0
2008-12-17 14:22:00,1.5675,1.56795,1.567,1.56705,112800000.0
2008-12-17 14:23:00,1.56705,1.56705,1.566,1.5662,275400000.0
2008-12-17 14:24:00,1.5663,1.56675,1.56625,1.56645,313600000.0
2008-12-17 14:25:00,1.5665,1.5665,1.56635,1.5665,167200000.0
2008-12-17 14:26:00,1.56645,1.56675,1.5664,1.56655,144800000.0
2008-12-17 14:27:00,1.5666,1.56675,1.56655,1.56655,92400000.0
2008-12-17 14:28:00,1.56655,1.56665,1.56655,1.56655,80800000.0
2008-12-17 14:29:00,1.56655,1.5667,1.56625,1.56635,152400000.0
2008-12-17 14:30:00,1.5664,1.56655,1.56585,1.56605,211000000.0
2008-12-17 14:31:00,1.56605,1.56665,1.56595,1.56615,158200000.0
2008-12-17 14:32:00,1.56625,1.5667,1.566,1.5667,269000000.0
2008-12-17 14:33:00,1.56665,1.56675,1.5658,1.56585,198400000.0
2008-12-17 14:34:00,1.56585,1.56595,1.56565,1.56575,191200000.0
2008-12-17 14:35:00,1.5659,1.56595,1.56545,1.5655,71600000.0
2008-12-17 14:36:00,1.56555,1.56555,1.5651,1.56545,251000000.0
2008-12-17 14:37:00,1.5654,1.5657,1.56515,1.56565,82400000.0
2008-12-17 14:38:00,1.5656,1.5659,1.56555,1.56555,155000000.0
2008-12-17 14:39:00,1.56565,1.56565,1.56465,1.56505,186500000.0
2008-12-17 14:40:00,1.5651,1.56535,1.56435,1.5644,179400000.0
2008-12-17 14:41:00,1.56445,1.5645,1.56385,1.5643,191800000.0
2008-12-17 14:42:00,1.5644,1.5646,1.56405,1.5642,176600000.0
2008-12-17 14:43:00,1.5642,1.56545,1.5641,1.56525,186600000.0
2008-12-17 14:44:00,1.56525,1.5653,1.56475,1.56495,107200000.0
2008-12-17 14:45:00,1.5649,1.565,1.56465,1.5649,128200000.0
2008-12-17 14:46:00,1.56485,1.5651,1.56465,1.56485,235400000.0
2008-12-17 14:47:00,1.56485,1.56495,1.5642,1.5643,180200000.0
2008-12-17 14:48:00,1.5643,1.56435,1.56405,1.5642,125800000.0
2008-12-17 14:49:00,1.5642,1.56465,1.5642,1.56465,185600000.0
2008-12-17 14:50:00,1.56465,1.56485,1.564,1.5641,133000000.0
2008-12-17 14:51:00,1.56415,1.56445,1.56395,1.56395,120800000.0
2008-12-17 14:52:00,1.564,1.5644,1.5636,1.5637,239200000.0
2008-12-17 14:53:00,1.5637,1.564,1.5636,1.564,280400000.0
2008-12-17 14:54:00,1.564,1.5646,1.56395,1.5645,295000000.0
2008-12-17 14:55:00,1.56445,1.56465,1.56365,1.56365,242800000.0
2008-12-17 14:56:00,1.5638,1.5638,1.56215,1.56285,319900000.0
2008-12-17 14:57:00,1.56285,1.56355,1.56275,1.5635,106600000.0
2008-12-17 14:58:00,1.56355,1.5639,1.56355,1.56365,161800000.0
2008-12-17 14:59:00,1.5637,1.5638,1.56305,1.5635,179600000.0
2008-12-17 15:00:00,1.5636,1.56365,1.5626,1.5633,216600000.0
2008-12-17 15:01:00,1.5632,1.5638,1.5632,1.5637,105000000.0
2008-12-17 15:02:00,1.5637,1.5641,1.56365,1.56375,115600000.0
2008-12-17 15:03:00,1.5637,1.5642,1.5637,1.5642,140600000.0
2008-12-17 15:04:00,1.5641,1.56415,1.56355,1.56355,119200000.0
2008-12-17 15:05:00,1.56355,1.5636,1.56285,1.56355,203800000.0
2008-12-17 15:06:00,1.5636,1.56365,1.5632,1.56335,172400000.0
2008-12-17 15:07:00,1.56335,1.5637,1.56325,1.5636,131000000.0
2008-12-17 15:08:00,1.56375,1.56375,1.56295,1.5637,324000000.0
2008-12-17 15:09:00,1.56375,1.56375,1.56335,1.56355,128400000.0
2008-12-17 15:10:00,1.56345,1.5638,1.56335,1.56375,215600000.0
2008-12-17 15:11:00,1.56375,1.5643,1.5635,1.5635,151000000.0
2008-12-17 15:12:00,1.56375,1.5639,1.56345,1.5637,200200000.0
2008-12-17 15:13:00,1.56365,1.56375,1.56345,1.56355,214800000.0
2008-12-17 15:14:00,1.56355,1.5643,1.56345,1.5641,205600000.0
2008-12-17 15:15:00,1.5641,1.56425,1.56385,1.564,218400000.0
2008-12-17 15:16:00,1.56395,1.5642,1.5636,1.5637,210400000.0
2008-12-17 15:17:00,1.56375,1.56375,1.56335,1.56335,149400000.0
2008-12-17 15:18:00,1.5634,1.56385,1.56335,1.56345,228000000.0
2008-12-17 15:19:00,1.56345,1.56355,1.5631,1.56315,245000000.0
2008-12-17 15:20:00,1.5632,1.56355,1.5625,1.563,223200000.0
2008-12-17 15:21:00,1.56315,1.5636,1.563,1.56345,240000000.0
2008-12-17 15:22:00,1.5636,1.56375,1.56195,1.5624,293600000.0
2008-12-17 15:23:00,1.5624,1.5625,1.56135,1.5615,204200000.0
2008-12-17 15:24:00,1.56145,1.5617,1.56095,1.56155,332000000.0
2008-12-17 15:25:00,1.56155,1.5634,1.56145,1.56315,328200000.0
2008-12-17 15:26:00,1.56315,1.56365,1.5628,1.56365,325800002.0
2008-12-17 15:27:00,1.56365,1.56365,1.5632,1.5635,200800000.0
2008-12-17 15:28:00,1.56345,1.5636,1.5621,1.5621,232200000.0
2008-12-17 15:29:00,1.56205,1.5622,1.5615,1.5617,235800000.0
2008-12-17 15:30:00,1.56175,1.5623,1.5617,1.56195,231200000.0
2008-12-17 15:31:00,1.562,1.562,1.55935,1.55995,383700000.0
2008-12-17 15:32:00,1.55995,1.56175,1.55995,1.56175,302400000.0
2008-12-17 15:33:00,1.56175,1.56215,1.5616,1.5617,155200000.0
2008-12-17 15:34:00,1.56175,1.56205,1.56145,1.5616,182200000.0
2008-12-17 15:35:00,1.5616,1.5618,1.56125,1.56125,153200000.0
2008-12-17 15:36:00,1.56125,1.5618,1.561,1.5617,182400000.0
2008-12-17 15:37:00,1.56185,1.56215,1.56165,1.562,251800000.0
2008-12-17 15:38:00,1.562,1.562,1.56145,1.56145,282400000.0
2008-12-17 15:39:00,1.56145,1.56155,1.56045,1.56075,343000000.0
2008-12-17 15:40:00,1.56075,1.56095,1.56015,1.56055,252400000.0
2008-12-17 15:41:00,1.5605,1.5605,1.55975,1.56035,233600000.0
2008-12-17 15:42:00,1.56035,1.5604,1.5599,1.56,277000000.0
2008-12-17 15:43:00,1.56,1.5605,1.55945,1.5597,230000000.0
2008-12-17 15:44:00,1.5597,1.5605,1.55935,1.5605,133800000.0
2008-12-17 15:45:00,1.5605,1.56125,1.56035,1.5608,280000000.0
2008-12-17 15:46:00,1.5608,1.5608,1.55995,1.5601,295200000.0
2008-12-17 15:47:00,1.56015,1.5609,1.56015,1.5606,262000000.0
2008-12-17 15:48:00,1.56055,1.56115,1.56015,1.5609,268400000.0
2008-12-17 15:49:00,1.56105,1.5611,1.56025,1.56065,263400000.0
2008-12-17 15:50:00,1.5607,1.56165,1.5605,1.56125,239900000.0
2008-12-17 15:51:00,1.56125,1.56215,1.56125,1.56195,298800000.0
2008-12-17 15:52:00,1.5621,1.5623,1.56175,1.56205,282600000.0
2008-12-17 15:53:00,1.5621,1.56215,1.56205,1.56205,209200000.0
2008-12-17 15:54:00,1.56205,1.5622,1.5616,1.5616,284800000.0
2008-12-17 15:55:00,1.5616,1.5616,1.56075,1.56095,265800000.0
2008-12-17 15:56:00,1.56095,1.56135,1.5608,1.56085,213000000.0
2008-12-17 15:57:00,1.56085,1.5619,1.56065,1.5619,262400000.0
2008-12-17 15:58:00,1.5619,1.56215,1.5606,1.56205,420800000.0
2008-12-17 15:59:00,1.5621,1.5621,1.56115,1.56125,273500000.0
2008-12-17 16:00:00,1.56125,1.56155,1.5611,1.56125,231300000.0
2008-12-17 16:01:00,1.56125,1.5615,1.56015,1.5606,226000000.0
2008-12-17 16:02:00,1.56065,1.56105,1.56025,1.56045,252800000.0
2008-12-17 16:03:00,1.56045,1.56135,1.5604,1.56125,273400000.0
2008-12-17 16:04:00,1.56125,1.56155,1.56095,1.5614,305600000.0
2008-12-17 16:05:00,1.5614,1.5623,1.5614,1.56195,286400000.0
2008-12-17 16:06:00,1.56195,1.5621,1.56125,1.56125,135600000.0
2008-12-17 16:07:00,1.5613,1.5618,1.5611,1.56155,164200000.0
2008-12-17 16:08:00,1.56155,1.56185,1.5612,1.56185,311400000.0
2008-12-17 16:09:00,1.56185,1.56185,1.56115,1.5618,245200000.0
2008-12-17 16:10:00,1.56195,1.5622,1.5611,1.56165,323800000.0
2008-12-17 16:11:00,1.5615,1.56205,1.56145,1.56175,297600000.0
2008-12-17 16:12:00,1.56175,1.56215,1.56135,1.56155,335200000.0
2008-12-17 16:13:00,1.56155,1.56165,1.56105,1.56105,291000000.0
2008-12-17 16:14:00,1.56105,1.56125,1.55955,1.56025,279600000.0
2008-12-17 16:15:00,1.56025,1.5608,1.5597,1.56045,356400000.0
2008-12-17 16:16:00,1.56045,1.5605,1.55775,1.5588,370400000.0
2008-12-17 16:17:00,1.5587,1.5589,1.55805,1.55845,315600002.0
2008-12-17 16:18:00,1.55845,1.55845,1.55755,1.55775,272600000.0
2008-12-17 16:19:00,1.5577,1.55815,1.55625,1.5571,416000005.0
2008-12-17 16:20:00,1.55705,1.5574,1.55685,1.5571,414400000.0
2008-12-17 16:21:00,1.55705,1.5576,1.5563,1.5576,235300000.0
2008-12-17 16:22:00,1.55745,1.55745,1.55655,1.5571,258600000.0
2008-12-17 16:23:00,1.5571,1.5574,1.5569,1.557,373600000.0
2008-12-17 16:24:00,1.55695,1.55785,1.55695,1.5578,243200000.0
2008-12-17 16:25:00,1.5578,1.55795,1.5575,1.5575,81000000.0
2008-12-17 16:26:00,1.5575,1.558,1.5575,1.5576,263400000.0
2008-12-17 16:27:00,1.5577,1.5581,1.5577,1.558,269600000.0
2008-12-17 16:28:00,1.55785,1.55895,1.5576,1.5587,321400000.0
2008-12-17 16:29:00,1.55885,1.5589,1.5585,1.55855,221400000.0
2008-12-17 16:30:00,1.55865,1.55875,1.5577,1.55785,260100000.0
2008-12-17 16:31:00,1.5578,1.55805,1.55585,1.5565,279000000.0
2008-12-17 16:32:00,1.5565,1.5565,1.55395,1.55435,379500000.0
2008-12-17 16:33:00,1.55435,1.55535,1.5543,1.55495,367600000.0
2008-12-17 16:34:00,1.5551,1.5558,1.55465,1.5547,301000000.0
2008-12-17 16:35:00,1.5548,1.5561,1.5548,1.5552,216600000.0
2008-12-17 16:36:00,1.5551,1.5551,1.55305,1.5541,360100000.0
2008-12-17 16:37:00,1.55405,1.5543,1.55335,1.55405,349600000.0
2008-12-17 16:38:00,1.55405,1.5547,1.5536,1.55435,346200000.0
2008-12-17 16:39:00,1.55435,1.55475,1.55385,1.55425,342600000.0
2008-12-17 16:40:00,1.55425,1.5545,1.5525,1.55255,442600000.0
2008-12-17 16:41:00,1.5527,1.5528,1.5516,1.55245,253000000.0
2008-12-17 16:42:00,1.55245,1.5526,1.55165,1.55175,208000000.0
2008-12-17 16:43:00,1.55175,1.55215,1.5509,1.5519,314800000.0
2008-12-17 16:44:00,1.552,1.55365,1.5519,1.5531,358400002.0
2008-12-17 16:45:00,1.55325,1.55375,1.5529,1.55375,363800000.0
2008-12-17 16:46:00,1.55375,1.5551,1.55375,1.5549,327000000.0
2008-12-17 16:47:00,1.55495,1.5551,1.55415,1.55445,366600000.0
2008-12-17 16:48:00,1.55445,1.5552,1.55435,1.55515,270800000.0
2008-12-17 16:49:00,1.55515,1.5552,1.55465,1.55465,155200000.0
2008-12-17 16:50:00,1.55465,1.55465,1.5536,1.55415,332800000.0
2008-12-17 16:51:00,1.5543,1.55475,1.5537,1.5547,242400000.0
2008-12-17 16:52:00,1.55485,1.55485,1.55375,1.55415,290000000.0
2008-12-17 16:53:00,1.554,1.5543,1.55365,1.55385,305200000.0
2008-12-17 16:54:00,1.5539,1.5543,1.5539,1.5543,117800000.0
2008-12-17 16:55:00,1.5543,1.5549,1.5535,1.5547,268000000.0
2008-12-17 16:56:00,1.5549,1.55515,1.554,1.55495,366200000.0
2008-12-17 16:57:00,1.55495,1.5558,1.5548,1.55545,345000000.0
2008-12-17 16:58:00,1.5552,1.55595,1.555,1.55545,282400000.0
2008-12-17 16:59:00,1.55545,1.5555,1.55465,1.55525,340200000.0
2008-12-17 17:00:00,1.55525,1.55545,1.55475,1.5548,317200000.0
2008-12-17 17:01:00,1.5548,1.5555,1.554,1.5549,230200000.0
2008-12-17 17:02:00,1.55495,1.55555,1.55435,1.55555,200000000.0
2008-12-17 17:03:00,1.5554,1.55545,1.55435,1.5551,185800000.0
2008-12-17 17:04:00,1.55505,1.5554,1.5535,1.5535,239800000.0
2008-12-17 17:05:00,1.55335,1.5535,1.55125,1.5517,320200000.0
2008-12-17 17:06:00,1.5517,1.5527,1.55135,1.5518,297400000.0
2008-12-17 17:07:00,1.55185,1.55285,1.5515,1.55245,335000000.0
2008-12-17 17:08:00,1.5526,1.5528,1.5517,1.5522,348200000.0
2008-12-17 17:09:00,1.5522,1.55325,1.55195,1.55325,380800000.0
2008-12-17 17:10:00,1.55325,1.55355,1.55145,1.55155,419200001.0
2008-12-17 17:11:00,1.5514,1.55215,1.55105,1.55195,300400000.0
2008-12-17 17:12:00,1.55205,1.55305,1.55135,1.5527,264000000.0
2008-12-17 17:13:00,1.55255,1.55255,1.55065,1.5508,262000000.0
2008-12-17 17:14:00,1.5508,1.555,1.55075,1.55435,229000000.0
2008-12-17 17:15:00,1.55415,1.5544,1.5531,1.55395,524400008.0
2008-12-17 17:16:00,1.554,1.55525,1.5539,1.55445,657600006.0
2008-12-17 17:17:00,1.5541,1.5553,1.5539,1.55525,216200000.0
2008-12-17 17:18:00,1.5553,1.5556,1.55445,1.5547,237800000.0
2008-12-17 17:19:00,1.55475,1.5554,1.55395,1.5546,162600000.0
2008-12-17 17:20:00,1.5546,1.5561,1.55415,1.5561,219600000.0
2008-12-17 17:21:00,1.55615,1.55675,1.556,1.5563,139000000.0
2008-12-17 17:22:00,1.55625,1.55695,1.55605,1.55675,202400000.0
2008-12-17 17:23:00,1.5564,1.5567,1.55455,1.55645,299000000.0
2008-12-17 17:24:00,1.55655,1.5567,1.555,1.55525,254200000.0
2008-12-17 17:25:00,1.55525,1.55595,1.5539,1.5549,339200000.0
2008-12-17 17:26:00,1.55495,1.5558,1.5549,1.5552,254600000.0
2008-12-17 17:27:00,1.55525,1.5557,1.55515,1.55545,233200000.0
2008-12-17 17:28:00,1.55525,1.5557,1.55485,1.5554,340000000.0
2008-12-17 17:29:00,1.55545,1.55665,1.55525,1.5565,215000000.0
2008-12-17 17:30:00,1.5565,1.55665,1.55565,1.55595,274600000.0
2008-12-17 17:31:00,1.55595,1.5566,1.55585,1.55645,224000000.0
2008-12-17 17:32:00,1.55645,1.5566,1.55565,1.55625,184600000.0
2008-12-17 17:33:00,1.55625,1.55735,1.55625,1.55715,285000000.0
2008-12-17 17:34:00,1.5571,1.55745,1.55645,1.55655,297000000.0
2008-12-17 17:35:00,1.55655,1.55665,1.5534,1.5537,325400000.0
2008-12-17 17:36:00,1.5537,1.55665,1.5537,1.5563,243800000.0
2008-12-17 17:37:00,1.55635,1.5569,1.5548,1.55635,239400000.0
2008-12-17 17:38:00,1.556,1.5572,1.5553,1.55605,358800000.0
2008-12-17 17:39:00,1.55605,1.5571,1.55465,1.5557,397400000.0
2008-12-17 17:40:00,1.55535,1.55685,1.55535,1.55635,327600000.0
2008-12-17 17:41:00,1.5563,1.5564,1.55525,1.5555,420800000.0
2008-12-17 17:42:00,1.55555,1.5556,1.5539,1.5542,1383799997.0
2008-12-17 17:43:00,1.5542,1.55435,1.55335,1.55415,252999999.0
2008-12-17 17:44:00,1.5542,1.55435,1.55365,1.5539,237600000.0
2008-12-17 17:45:00,1.5539,1.554,1.5525,1.5535,283200000.0
2008-12-17 17:46:00,1.5536,1.55375,1.5524,1.5526,274200000.0
2008-12-17 17:47:00,1.55265,1.55275,1.551,1.55145,224800000.0
2008-12-17 17:48:00,1.5516,1.5524,1.5514,1.55225,270000000.0
2008-12-17 17:49:00,1.55235,1.55255,1.5517,1.5522,201000000.0
2008-12-17 17:50:00,1.5522,1.55345,1.55195,1.55345,192200000.0
2008-12-17 17:51:00,1.55355,1.5541,1.5534,1.5536,209600000.0
2008-12-17 17:52:00,1.5536,1.5537,1.55325,1.5535,188600000.0
2008-12-17 17:53:00,1.5535,1.554,1.55325,1.5537,177000000.0
2008-12-17 17:54:00,1.5537,1.5538,1.55315,1.5535,124600000.0
2008-12-17 17:55:00,1.5535,1.55405,1.5533,1.55395,237000000.0
2008-12-17 17:56:00,1.55395,1.55405,1.55335,1.55375,261800000.0
2008-12-17 17:57:00,1.55375,1.5541,1.55345,1.5538,196400000.0
2008-12-17 17:58:00,1.5538,1.5541,1.5533,1.5535,194000000.0
2008-12-17 17:59:00,1.55325,1.5549,1.55325,1.5549,267000000.0
2008-12-17 18:00:00,1.5548,1.55565,1.5545,1.5553,280800000.0
2008-12-17 18:01:00,1.5553,1.55735,1.5552,1.5564,282800000.0
2008-12-17 18:02:00,1.5564,1.5565,1.55575,1.55635,267000000.0
2008-12-17 18:03:00,1.55635,1.5565,1.5557,1.5561,265800000.0
2008-12-17 18:04:00,1.55595,1.55625,1.55555,1.5562,257000000.0
2008-12-17 18:05:00,1.55615,1.55725,1.55555,1.5563,123400000.0
2008-12-17 18:06:00,1.55625,1.55725,1.55535,1.5566,164600000.0
2008-12-17 18:07:00,1.5566,1.55705,1.55615,1.55645,198200000.0
2008-12-17 18:08:00,1.55645,1.55695,1.55635,1.5565,209600000.0
2008-12-17 18:09:00,1.55645,1.55695,1.55625,1.5564,325400000.0
2008-12-17 18:10:00,1.55645,1.557,1.5562,1.55645,315200000.0
2008-12-17 18:11:00,1.55645,1.5569,1.55615,1.5568,264800000.0
2008-12-17 18:12:00,1.5567,1.5567,1.5541,1.5561,268200000.0
2008-12-17 18:13:00,1.55605,1.55665,1.55575,1.55665,165000000.0
2008-12-17 18:14:00,1.55655,1.5566,1.5561,1.55615,148800000.0
2008-12-17 18:15:00,1.5562,1.55675,1.55495,1.55555,211800000.0
2008-12-17 18:16:00,1.55555,1.5559,1.55555,1.5559,262600000.0
2008-12-17 18:17:00,1.5559,1.55735,1.55585,1.5566,189600000.0
2008-12-17 18:18:00,1.55675,1.55805,1.5567,1.55725,276000000.0
2008-12-17 18:19:00,1.55725,1.558,1.5571,1.55745,308200000.0
2008-12-17 18:20:00,1.5575,1.5578,1.5566,1.5568,293400000.0
2008-12-17 18:21:00,1.5567,1.55675,1.5559,1.5561,226000000.0
2008-12-17 18:22:00,1.55615,1.5565,1.55585,1.55595,243000000.0
2008-12-17 18:23:00,1.556,1.557,1.5555,1.556,270200000.0
2008-12-17 18:24:00,1.556,1.5565,1.5559,1.5563,247200000.0
2008-12-17 18:25:00,1.55615,1.55635,1.55485,1.55485,254200000.0
2008-12-17 18:26:00,1.55485,1.55585,1.55395,1.55485,259500000.0
2008-12-17 18:27:00,1.55475,1.556,1.55475,1.5557,186400000.0
2008-12-17 18:28:00,1.5557,1.55585,1.5553,1.5554,123800000.0
2008-12-17 18:29:00,1.5554,1.5555,1.5545,1.5549,114800000.0
2008-12-17 18:30:00,1.55505,1.55535,1.554,1.55535,143200000.0
2008-12-17 18:31:00,1.55535,1.55665,1.55515,1.5566,240600000.0
2008-12-17 18:32:00,1.55665,1.55665,1.55555,1.55615,302400000.0
2008-12-17 18:33:00,1.5561,1.5563,1.55595,1.5562,255400000.0
2008-12-17 18:34:00,1.55615,1.55625,1.55615,1.55615,205000000.0
2008-12-17 18:35:00,1.5562,1.55685,1.55615,1.5567,144400000.0
2008-12-17 18:36:00,1.55665,1.5569,1.55645,1.55675,317400000.0
2008-12-17 18:37:00,1.55675,1.5575,1.55655,1.5571,175400000.0
2008-12-17 18:38:00,1.55715,1.5572,1.5562,1.55645,216800000.0
2008-12-17 18:39:00,1.55655,1.5566,1.55615,1.5562,399600000.0
2008-12-17 18:40:00,1.5562,1.5564,1.5562,1.5563,163200000.0
2008-12-17 18:41:00,1.55635,1.55655,1.5562,1.5562,177000000.0
2008-12-17 18:42:00,1.5562,1.5564,1.55615,1.5563,106000000.0
2008-12-17 18:43:00,1.5564,1.55645,1.55605,1.55635,228400000.0
2008-12-17 18:44:00,1.55635,1.55645,1.55635,1.55635,206400000.0
2008-12-17 18:45:00,1.55635,1.5567,1.55625,1.5567,217800000.0
2008-12-17 18:46:00,1.5566,1.5569,1.55645,1.5568,172600000.0
2008-12-17 18:47:00,1.55675,1.557,1.5564,1.55685,160200000.0
2008-12-17 18:48:00,1.55695,1.5572,1.55665,1.55685,107400000.0
2008-12-17 18:49:00,1.55685,1.55755,1.55675,1.55755,235800000.0
2008-12-17 18:50:00,1.55745,1.5576,1.55695,1.5572,173000000.0
2008-12-17 18:51:00,1.55705,1.55765,1.55705,1.55735,264400000.0
2008-12-17 18:52:00,1.55725,1.5577,1.55705,1.5577,293400000.0
2008-12-17 18:53:00,1.55765,1.5582,1.55745,1.558,306600000.0
2008-12-17 18:54:00,1.558,1.55875,1.558,1.5587,226000000.0
2008-12-17 18:55:00,1.5586,1.55885,1.55835,1.5586,322000000.0
2008-12-17 18:56:00,1.5586,1.55865,1.55845,1.5585,210200000.0
2008-12-17 18:57:00,1.5585,1.55935,1.55785,1.55935,217000000.0
2008-12-17 18:58:00,1.55945,1.5597,1.5567,1.55675,277100000.0
2008-12-17 18:59:00,1.55675,1.55815,1.5564,1.55765,268500000.0
2008-12-17 19:00:00,1.55765,1.55775,1.5564,1.55655,255000000.0
2008-12-17 19:01:00,1.5566,1.55665,1.55565,1.5557,175200000.0
2008-12-17 19:02:00,1.5557,1.5559,1.5555,1.5559,61800000.0
2008-12-17 19:03:00,1.55605,1.5569,1.556,1.55605,214000000.0
2008-12-17 19:04:00,1.5561,1.5564,1.55585,1.556,247600000.0
2008-12-17 19:05:00,1.556,1.55655,1.55535,1.5555,159300000.0
2008-12-17 19:06:00,1.5555,1.5567,1.55545,1.5563,265400000.0
2008-12-17 19:07:00,1.5563,1.5563,1.5533,1.5533,345400000.0
2008-12-17 19:08:00,1.5536,1.5566,1.55315,1.55515,395099999.0
2008-12-17 19:09:00,1.55515,1.5555,1.55465,1.55495,166000000.0
2008-12-17 19:10:00,1.55495,1.55545,1.55405,1.5554,195800000.0
2008-12-17 19:11:00,1.5554,1.5554,1.5543,1.55445,190200000.0
2008-12-17 19:12:00,1.55445,1.5563,1.5544,1.55605,332000000.0
2008-12-17 19:13:00,1.55605,1.5563,1.55605,1.5562,93200000.0
2008-12-17 19:14:00,1.5562,1.55675,1.5562,1.5567,195800000.0
2008-12-17 19:15:00,1.55655,1.55745,1.5562,1.5562,478399999.0
2008-12-17 19:16:00,1.5562,1.55675,1.55555,1.55565,342200000.0
2008-12-17 19:17:00,1.55565,1.5564,1.55505,1.55565,247600000.0
2008-12-17 19:18:00,1.55565,1.55565,1.5552,1.55545,161200000.0
2008-12-17 19:19:00,1.55545,1.55545,1.55445,1.5545,510800003.0
2008-12-17 19:20:00,1.5545,1.5554,1.55435,1.555,376200000.0
2008-12-17 19:21:00,1.555,1.55515,1.5544,1.555,297400000.0
2008-12-17 19:22:00,1.55505,1.55525,1.555,1.55505,108800000.0
2008-12-17 19:23:00,1.5551,1.5557,1.555,1.5552,521400000.0
2008-12-17 19:24:00,1.55525,1.55545,1.5551,1.5552,638000004.0
2008-12-17 19:25:00,1.5552,1.5554,1.5552,1.5552,1368400004.0
2008-12-17 19:26:00,1.5552,1.5555,1.55505,1.5553,437200000.0
2008-12-17 19:27:00,1.55535,1.55565,1.55515,1.5553,246400000.0
2008-12-17 19:28:00,1.55535,1.55545,1.55525,1.55545,107000000.0
2008-12-17 19:29:00,1.55545,1.55555,1.5552,1.55555,213400000.0
2008-12-17 19:30:00,1.55545,1.55545,1.55465,1.5548,264800000.0
2008-12-17 19:31:00,1.5548,1.55545,1.5541,1.55485,208600000.0
2008-12-17 19:32:00,1.55485,1.55485,1.55425,1.55425,205800000.0
2008-12-17 19:33:00,1.55435,1.5548,1.5534,1.5534,340400000.0
2008-12-17 19:34:00,1.5536,1.5544,1.55335,1.5543,295800000.0
2008-12-17 19:35:00,1.55425,1.5543,1.5539,1.55395,265400000.0
2008-12-17 19:36:00,1.554,1.554,1.5525,1.55305,321000000.0
2008-12-17 19:37:00,1.55305,1.5536,1.553,1.5532,263400000.0
2008-12-17 19:38:00,1.55315,1.5534,1.5524,1.55325,364000000.0
2008-12-17 19:39:00,1.55325,1.5533,1.55275,1.55275,303800000.0
2008-12-17 19:40:00,1.5528,1.5537,1.55275,1.5537,292000000.0
2008-12-17 19:41:00,1.5537,1.55455,1.5537,1.55395,612200012.0
2008-12-17 19:42:00,1.5537,1.55415,1.55325,1.5534,256200000.0
2008-12-17 19:43:00,1.5535,1.5539,1.55325,1.55375,262000000.0
2008-12-17 19:44:00,1.55375,1.5539,1.55325,1.5535,143400000.0
2008-12-17 19:45:00,1.55345,1.55345,1.55315,1.55315,291800000.0
2008-12-17 19:46:00,1.5532,1.5532,1.55265,1.5528,340800000.0
2008-12-17 19:47:00,1.55285,1.5529,1.5525,1.5526,246800000.0
2008-12-17 19:48:00,1.5526,1.55275,1.55245,1.55245,186200000.0
2008-12-17 19:49:00,1.55245,1.5531,1.55245,1.553,345400000.0
2008-12-17 19:50:00,1.55285,1.5532,1.5526,1.55275,282800000.0
2008-12-17 19:51:00,1.55275,1.5533,1.5527,1.553,347200000.0
2008-12-17 19:52:00,1.553,1.5537,1.55295,1.55365,255200000.0
2008-12-17 19:53:00,1.55375,1.55415,1.5535,1.55385,365200000.0
2008-12-17 19:54:00,1.55385,1.55385,1.55295,1.55295,394800000.0
2008-12-17 19:55:00,1.55295,1.5531,1.55295,1.5531,140600000.0
2008-12-17 19:56:00,1.5531,1.5531,1.55275,1.5529,183800000.0
2008-12-17 19:57:00,1.5528,1.5529,1.55215,1.55245,210400000.0
2008-12-17 19:58:00,1.55235,1.55245,1.552,1.55205,463600000.0
2008-12-17 19:59:00,1.55205,1.5522,1.55195,1.55195,271600000.0
2008-12-17 20:00:00,1.552,1.5523,1.55195,1.552,357200001.0
2008-12-17 20:01:00,1.552,1.55235,1.552,1.55215,540800000.0
2008-12-17 20:02:00,1.55215,1.55245,1.5521,1.5523,423200000.0
2008-12-17 20:03:00,1.55225,1.55315,1.55225,1.55255,271800000.0
2008-12-17 20:04:00,1.55255,1.55295,1.55255,1.55265,298400000.0
2008-12-17 20:05:00,1.55265,1.55285,1.55255,1.55285,79400000.0
2008-12-17 20:06:00,1.55285,1.55285,1.5527,1.55275,265000000.0
2008-12-17 20:07:00,1.55275,1.5529,1.55265,1.55265,82400000.0
2008-12-17 20:08:00,1.55265,1.5527,1.55265,1.55265,22400000.0
2008-12-17 20:09:00,1.55265,1.5528,1.55265,1.55275,118400000.0
2008-12-17 20:10:00,1.55275,1.55275,1.55245,1.55245,84000000.0
2008-12-17 20:11:00,1.55255,1.5526,1.55245,1.5525,63600000.0
2008-12-17 20:12:00,1.5526,1.5527,1.5526,1.5526,30600000.0
2008-12-17 20:13:00,1.5526,1.5526,1.5525,1.55255,116000000.0
2008-12-17 20:14:00,1.5526,1.5526,1.5525,1.5526,167800000.0
2008-12-17 20:15:00,1.5526,1.5526,1.5524,1.55245,130000000.0
2008-12-17 20:16:00,1.55255,1.5527,1.55245,1.5525,181200000.0
2008-12-17 20:17:00,1.5525,1.5525,1.55215,1.55215,53600000.0
2008-12-17 20:18:00,1.55225,1.5523,1.552,1.5523,71200000.0
2008-12-17 20:19:00,1.55225,1.55225,1.552,1.552,120400000.0
2008-12-17 20:20:00,1.55205,1.5523,1.5519,1.552,132800000.0
2008-12-17 20:21:00,1.55195,1.5521,1.55195,1.55195,276600000.0
2008-12-17 20:22:00,1.55195,1.552,1.55175,1.5518,685600000.0
2008-12-17 20:23:00,1.5518,1.55205,1.55175,1.55195,534800000.0
2008-12-17 20:24:00,1.55195,1.552,1.55195,1.552,196200000.0
2008-12-17 20:25:00,1.552,1.55225,1.55195,1.55205,262400000.0
2008-12-17 20:26:00,1.55205,1.55205,1.55205,1.55205,169400000.0
2008-12-17 20:27:00,1.55205,1.5521,1.55195,1.55195,40400000.0
2008-12-17 20:28:00,1.552,1.552,1.55195,1.55195,159800000.0
2008-12-17 20:29:00,1.55195,1.552,1.5506,1.5508,361000000.0
2008-12-17 20:30:00,1.55065,1.55065,1.5482,1.5489,435599999.0
2008-12-17 20:31:00,1.54875,1.54875,1.54715,1.54785,342200000.0
2008-12-17 20:32:00,1.548,1.54875,1.54775,1.5487,229400000.0
2008-12-17 20:33:00,1.54855,1.54865,1.54795,1.54825,193800000.0
2008-12-17 20:34:00,1.5483,1.54835,1.5477,1.5477,399000000.0
2008-12-17 20:35:00,1.5477,1.54805,1.5476,1.54795,320800000.0
2008-12-17 20:36:00,1.548,1.54835,1.5476,1.5478,220800000.0
2008-12-17 20:37:00,1.5478,1.548,1.5476,1.54775,64000000.0
2008-12-17 20:38:00,1.5478,1.54815,1.54735,1.54795,257800000.0
2008-12-17 20:39:00,1.54795,1.54835,1.54715,1.5474,175200000.0
2008-12-17 20:40:00,1.5476,1.5476,1.54695,1.5474,90600000.0
2008-12-17 20:41:00,1.54745,1.5479,1.54735,1.5479,71000000.0
2008-12-17 20:42:00,1.54785,1.54865,1.54755,1.5484,189600000.0
2008-12-17 20:43:00,1.54845,1.5485,1.54745,1.54755,112800000.0
2008-12-17 20:44:00,1.54755,1.5479,1.54715,1.54735,116000000.0
2008-12-17 20:45:00,1.54735,1.5476,1.54695,1.54715,146200000.0
2008-12-17 20:46:00,1.547,1.5474,1.547,1.5473,84200000.0
2008-12-17 20:47:00,1.5473,1.5474,1.547,1.5474,118200000.0
2008-12-17 20:48:00,1.5474,1.54745,1.5464,1.5467,212800001.0
2008-12-17 20:49:00,1.5468,1.54745,1.54665,1.54715,71800000.0
2008-12-17 20:50:00,1.54715,1.5472,1.5468,1.54685,52400000.0
2008-12-17 20:51:00,1.54695,1.54715,1.54685,1.54715,42200000.0
2008-12-17 20:52:00,1.54715,1.54715,1.54685,1.54685,108200000.0
2008-12-17 20:53:00,1.54685,1.5474,1.54685,1.5472,101600000.0
2008-12-17 20:54:00,1.54725,1.54745,1.54705,1.54735,97800000.0
2008-12-17 20:55:00,1.54735,1.5474,1.54695,1.54695,106800000.0
2008-12-17 20:56:00,1.54715,1.54735,1.54715,1.54735,123400000.0
2008-12-17 20:57:00,1.54735,1.54735,1.54725,1.54725,59800000.0
2008-12-17 20:58:00,1.54735,1.5476,1.5473,1.5476,77800000.0
2008-12-17 20:59:00,1.54765,1.54775,1.5476,1.5476,67600000.0
2008-12-17 21:00:00,1.5476,1.548,1.54725,1.54725,17380000.0
2008-12-17 21:01:00,1.54755,1.54785,1.54745,1.54765,52400000.0
2008-12-17 21:02:00,1.54745,1.54745,1.54735,1.5474,20800000.0
2008-12-17 21:03:00,1.54745,1.54815,1.5474,1.548,105800000.0
2008-12-17 21:04:00,1.548,1.5481,1.5478,1.54795,153600000.0
2008-12-17 21:05:00,1.54795,1.54815,1.5476,1.5476,39800000.0
2008-12-17 21:06:00,1.5476,1.54785,1.5475,1.5476,38200000.0
2008-12-17 21:07:00,1.54765,1.5481,1.5475,1.5481,63400000.0
2008-12-17 21:08:00,1.5477,1.5477,1.54665,1.54695,214400000.0
2008-12-17 21:09:00,1.54695,1.54695,1.54655,1.54665,225400000.0
2008-12-17 21:10:00,1.5466,1.5467,1.54635,1.54655,188600000.0
2008-12-17 21:11:00,1.54655,1.5468,1.54645,1.54675,151800000.0
2008-12-17 21:12:00,1.54665,1.54695,1.54655,1.54695,116800000.0
2008-12-17 21:13:00,1.5469,1.5473,1.5465,1.547,245200000.0
2008-12-17 21:14:00,1.54695,1.54745,1.54685,1.5473,94400000.0
2008-12-17 21:15:00,1.54725,1.54795,1.54715,1.54765,168600000.0
2008-12-17 21:16:00,1.5475,1.54775,1.54715,1.5475,122400000.0
2008-12-17 21:17:00,1.54745,1.54825,1.54675,1.54735,195800000.0
2008-12-17 21:18:00,1.54735,1.5475,1.547,1.54705,181200000.0
2008-12-17 21:19:00,1.54695,1.54695,1.54645,1.5468,275200000.0
2008-12-17 21:20:00,1.54675,1.5469,1.54675,1.54675,168600000.0
2008-12-17 21:21:00,1.54675,1.547,1.5467,1.54695,108000000.0
2008-12-17 21:22:00,1.54695,1.54695,1.54675,1.54695,23600000.0
2008-12-17 21:23:00,1.54695,1.54705,1.54675,1.5469,95600000.0
2008-12-17 21:24:00,1.5469,1.54705,1.54685,1.54685,53800000.0
2008-12-17 21:25:00,1.54675,1.5469,1.54665,1.54675,119400000.0
2008-12-17 21:26:00,1.54665,1.54675,1.54645,1.54655,81000000.0
2008-12-17 21:27:00,1.5466,1.54705,1.54645,1.54655,48000000.0
2008-12-17 21:28:00,1.54655,1.54665,1.54645,1.54645,229600000.0
2008-12-17 21:29:00,1.54645,1.54675,1.54645,1.54655,108600000.0
2008-12-17 21:30:00,1.54645,1.54665,1.54645,1.54645,126600000.0
2008-12-17 21:31:00,1.54645,1.54695,1.5464,1.54655,178200000.0
2008-12-17 21:32:00,1.54665,1.5468,1.54645,1.54645,85000000.0
2008-12-17 21:33:00,1.54645,1.5467,1.54645,1.5467,79600000.0
2008-12-17 21:34:00,1.5467,1.54675,1.54635,1.5467,70000000.0
2008-12-17 21:35:00,1.5468,1.54775,1.54665,1.54775,127800000.0
2008-12-17 21:36:00,1.54775,1.548,1.54685,1.54685,138100000.0
2008-12-17 21:37:00,1.54695,1.54695,1.54625,1.54625,101200000.0
2008-12-17 21:38:00,1.5462,1.5468,1.54605,1.5462,141400000.0
2008-12-17 21:39:00,1.5462,1.5464,1.54585,1.5463,124600000.0
2008-12-17 21:40:00,1.5463,1.5464,1.54595,1.546,269800000.0
2008-12-17 21:41:00,1.546,1.5462,1.54575,1.54595,128000000.0
2008-12-17 21:42:00,1.54595,1.5465,1.5459,1.5464,231000000.0
2008-12-17 21:43:00,1.5464,1.54705,1.5464,1.54705,237000000.0
2008-12-17 21:44:00,1.5472,1.5473,1.54635,1.5465,299500000.0
2008-12-17 21:45:00,1.5466,1.54695,1.5465,1.5466,168200000.0
2008-12-17 21:46:00,1.5466,1.54665,1.5464,1.54655,130200000.0
2008-12-17 21:47:00,1.54655,1.54695,1.54655,1.5467,230600000.0
2008-12-17 21:48:00,1.5467,1.5467,1.54645,1.54645,163000000.0
2008-12-17 21:49:00,1.54645,1.54665,1.5464,1.54665,208000000.0
2008-12-17 21:50:00,1.54665,1.5467,1.54645,1.54645,121800000.0
2008-12-17 21:51:00,1.54645,1.5466,1.5464,1.54655,131600000.0
2008-12-17 21:52:00,1.54655,1.5469,1.54655,1.54665,220200000.0
2008-12-17 21:53:00,1.54655,1.5468,1.5464,1.54645,285600000.0
2008-12-17 21:54:00,1.5464,1.5466,1.5464,1.5466,93800000.0
2008-12-17 21:55:00,1.5466,1.5466,1.54615,1.54625,101800000.0
2008-12-17 21:56:00,1.5462,1.5465,1.54575,1.5461,68000000.0
2008-12-17 21:57:00,1.5461,1.5464,1.54575,1.5461,109600000.0
2008-12-17 21:58:00,1.5461,1.54615,1.54585,1.546,127600000.0
2008-12-17 21:59:00,1.54595,1.5467,1.54585,1.5465,183000000.0
2008-12-17 22:00:00,1.5465,1.5468,1.5464,1.5468,18000000.0
2008-12-17 22:01:00,1.5466,1.54745,1.546,1.54685,219600000.0
2008-12-17 22:02:00,1.5469,1.5476,1.54685,1.5472,226700000.0
2008-12-17 22:03:00,1.5473,1.54735,1.54645,1.54685,295000000.0
2008-12-17 22:04:00,1.5469,1.5471,1.54685,1.5471,95800000.0
2008-12-17 22:05:00,1.5471,1.5471,1.5471,1.5471,16000000.0
2008-12-17 22:06:00,1.5471,1.54715,1.5471,1.5471,68000000.0
2008-12-17 22:07:00,1.5471,1.5471,1.5471,1.5471,136000000.0
2008-12-17 22:08:00,1.5471,1.5471,1.5471,1.5471,80000000.0
2008-12-17 22:09:00,1.5471,1.54715,1.54675,1.54685,136600000.0
2008-12-17 22:10:00,1.54685,1.5469,1.54675,1.54685,90000000.0
2008-12-17 22:11:00,1.54685,1.5469,1.54685,1.54685,88600000.0
2008-12-17 22:12:00,1.54685,1.54695,1.5468,1.5469,91800000.0
2008-12-17 22:13:00,1.5469,1.5472,1.5468,1.54695,130200000.0
2008-12-17 22:14:00,1.54695,1.54695,1.54615,1.54665,164400000.0
2008-12-17 22:15:00,1.5467,1.5468,1.54665,1.5468,74400000.0
2008-12-17 22:16:00,1.5468,1.5469,1.54665,1.54685,129800000.0
2008-12-17 22:17:00,1.54685,1.54715,1.5467,1.54675,78800000.0
2008-12-17 22:18:00,1.54665,1.5467,1.54585,1.54585,179400000.0
2008-12-17 22:19:00,1.54585,1.54585,1.5438,1.5439,202600000.0
2008-12-17 22:20:00,1.5439,1.5449,1.5439,1.5449,157000000.0
2008-12-17 22:21:00,1.54455,1.54565,1.54455,1.5448,223200000.0
2008-12-17 22:22:00,1.5448,1.5452,1.5445,1.54455,171600000.0
2008-12-17 22:23:00,1.54455,1.54525,1.54455,1.54525,105400000.0
2008-12-17 22:24:00,1.54525,1.5453,1.54495,1.54495,194200000.0
2008-12-17 22:25:00,1.545,1.54505,1.545,1.54505,81800000.0
2008-12-17 22:26:00,1.54515,1.54515,1.54515,1.54515,11400000.0
2008-12-17 22:27:00,1.54515,1.54515,1.5447,1.54485,192200000.0
2008-12-17 22:28:00,1.54485,1.54485,1.5445,1.54455,86800000.0
2008-12-17 22:29:00,1.5447,1.5451,1.5447,1.54505,18400000.0
2008-12-17 22:30:00,1.545,1.5453,1.5447,1.5447,233400000.0
2008-12-17 22:31:00,1.5447,1.5447,1.54445,1.54455,109600000.0
2008-12-17 22:32:00,1.54455,1.54455,1.54445,1.54445,60600000.0
2008-12-17 22:33:00,1.54445,1.54455,1.54445,1.54455,28600000.0
2008-12-17 22:34:00,1.54408,1.54445,1.54407,1.5444,24600000.0
2008-12-17 22:35:00,1.5447,1.54475,1.54455,1.54465,49400000.0
2008-12-17 22:36:00,1.54465,1.54505,1.54455,1.545,118400000.0
2008-12-17 22:37:00,1.545,1.5454,1.54465,1.5454,147200000.0
2008-12-17 22:38:00,1.54535,1.54575,1.54525,1.54555,169600000.0
2008-12-17 22:39:00,1.5455,1.5459,1.5454,1.5455,158200000.0
2008-12-17 22:40:00,1.54555,1.5457,1.54435,1.5446,226400000.0
2008-12-17 22:41:00,1.5446,1.5449,1.54445,1.5449,91600000.0
2008-12-17 22:42:00,1.54495,1.54515,1.5449,1.54495,125600000.0
2008-12-17 22:43:00,1.54495,1.545,1.54465,1.5447,77800000.0
2008-12-17 22:44:00,1.54475,1.54475,1.5447,1.5447,40600000.0
2008-12-17 22:45:00,1.5447,1.5452,1.54445,1.54445,261200000.0
2008-12-17 22:46:00,1.54445,1.5457,1.54445,1.5456,482000000.0
2008-12-17 22:47:00,1.54535,1.5463,1.54445,1.5445,226300000.0
2008-12-17 22:48:00,1.5445,1.54505,1.5445,1.54485,176600000.0
2008-12-17 22:49:00,1.5448,1.5448,1.54435,1.5445,305600000.0
2008-12-17 22:50:00,1.54445,1.5447,1.54445,1.5446,149200000.0
2008-12-17 22:51:00,1.54455,1.5463,1.54455,1.54495,297100000.0
2008-12-17 22:52:00,1.54495,1.546,1.54495,1.5458,176800000.0
2008-12-17 22:53:00,1.5458,1.54585,1.5453,1.5453,812999983.0
2008-12-17 22:54:00,1.5453,1.5453,1.54445,1.5451,565799988.0
2008-12-17 22:55:00,1.54515,1.54545,1.54515,1.5454,73600000.0
2008-12-17 22:56:00,1.54545,1.5458,1.5452,1.5458,155400000.0
2008-12-17 22:57:00,1.5458,1.54605,1.5457,1.5459,96600000.0
2008-12-17 22:58:00,1.546,1.54615,1.54565,1.54585,36400000.0
2008-12-17 22:59:00,1.5459,1.546,1.54575,1.54595,66600000.0
2008-12-17 23:00:00,1.54595,1.54595,1.54545,1.54545,34000000.0
2008-12-17 23:01:00,1.5453,1.5455,1.5452,1.54535,268000000.0
2008-12-17 23:02:00,1.5453,1.54635,1.5452,1.54635,231800000.0
2008-12-17 23:03:00,1.5464,1.54695,1.5456,1.54695,159099999.0
2008-12-17 23:04:00,1.5467,1.5468,1.54535,1.54565,94800000.0
2008-12-17 23:05:00,1.54555,1.5459,1.5453,1.54585,58600000.0
2008-12-17 23:06:00,1.5458,1.5458,1.54535,1.54555,25000000.0
2008-12-17 23:07:00,1.54555,1.54565,1.5451,1.5453,53100000.0
2008-12-17 23:08:00,1.5452,1.546,1.5451,1.54565,47000000.0
2008-12-17 23:09:00,1.5457,1.5457,1.5455,1.5455,22000000.0
2008-12-17 23:10:00,1.5454,1.5454,1.54525,1.5453,105800000.0
2008-12-17 23:11:00,1.5453,1.5454,1.54485,1.54485,86000000.0
2008-12-17 23:12:00,1.54495,1.5454,1.54495,1.5454,166100000.0
2008-12-17 23:13:00,1.5455,1.54595,1.5453,1.5455,66200000.0
2008-12-17 23:14:00,1.5455,1.54555,1.54525,1.54525,102400000.0
2008-12-17 23:15:00,1.54525,1.5459,1.5452,1.5456,22000000.0
2008-12-17 23:16:00,1.5456,1.5457,1.5451,1.5454,58800000.0
2008-12-17 23:17:00,1.5456,1.5457,1.54525,1.5454,20400000.0
2008-12-17 23:18:00,1.5455,1.54595,1.54535,1.5456,89400000.0
2008-12-17 23:19:00,1.5456,1.5456,1.54525,1.5454,98200000.0
2008-12-17 23:20:00,1.5455,1.5455,1.5451,1.5451,81600000.0
2008-12-17 23:21:00,1.5452,1.5452,1.5451,1.5451,45800000.0
2008-12-17 23:22:00,1.5451,1.5454,1.54485,1.5451,141000000.0
2008-12-17 23:23:00,1.54515,1.54595,1.54515,1.5459,105200000.0
2008-12-17 23:24:00,1.5459,1.54595,1.5457,1.5457,26000000.0
2008-12-17 23:25:00,1.54575,1.54635,1.5455,1.5455,46600000.0
2008-12-17 23:26:00,1.5458,1.5458,1.54535,1.5455,43200000.0
2008-12-17 23:27:00,1.5455,1.5462,1.5455,1.5455,68200000.0
2008-12-17 23:28:00,1.5455,1.5456,1.5455,1.5455,88200000.0
2008-12-17 23:29:00,1.5455,1.5455,1.54485,1.54495,262700000.0
2008-12-17 23:30:00,1.54495,1.54545,1.5445,1.5453,182800000.0
2008-12-17 23:31:00,1.5453,1.54545,1.54515,1.54515,89000000.0
2008-12-17 23:32:00,1.54515,1.54515,1.54505,1.54505,75800000.0
2008-12-17 23:33:00,1.545,1.54565,1.54495,1.5456,101400000.0
2008-12-17 23:34:00,1.5457,1.5459,1.5452,1.5453,119800000.0
2008-12-17 23:35:00,1.5453,1.5455,1.5453,1.5455,56600000.0
2008-12-17 23:36:00,1.54555,1.54575,1.54555,1.54575,280000007.0
2008-12-17 23:37:00,1.5457,1.5457,1.5452,1.54535,101400000.0
2008-12-17 23:38:00,1.54535,1.54545,1.5452,1.54535,71600001.0
2008-12-17 23:39:00,1.54535,1.5455,1.54525,1.54535,155400000.0
2008-12-17 23:40:00,1.54535,1.5455,1.5453,1.54535,204800003.0
2008-12-17 23:41:00,1.5453,1.5454,1.54525,1.5454,204000001.0
2008-12-17 23:42:00,1.54535,1.54535,1.54525,1.5453,318600002.0
2008-12-17 23:43:00,1.54545,1.54545,1.54515,1.54515,143200000.0
2008-12-17 23:44:00,1.5452,1.5452,1.5451,1.54515,39800000.0
2008-12-17 23:45:00,1.5451,1.54525,1.5451,1.54525,36000000.0
2008-12-17 23:46:00,1.54525,1.54535,1.5451,1.54515,163000000.0
2008-12-17 23:47:00,1.5452,1.5452,1.54495,1.54505,128400000.0
2008-12-17 23:48:00,1.54505,1.54515,1.5449,1.54495,97000000.0
2008-12-17 23:49:00,1.54495,1.54495,1.54455,1.54495,50400000.0
2008-12-17 23:50:00,1.54495,1.5451,1.54495,1.545,29400000.0
2008-12-17 23:51:00,1.545,1.5452,1.545,1.54505,28200000.0
2008-12-17 23:52:00,1.545,1.5453,1.54495,1.545,41400000.0
2008-12-17 23:53:00,1.54525,1.5454,1.5451,1.5454,18600000.0
2008-12-17 23:54:00,1.5454,1.5457,1.5454,1.5455,22200000.0
2008-12-17 23:55:00,1.5456,1.54585,1.5456,1.54585,25000000.0
2008-12-17 23:56:00,1.54605,1.5461,1.5458,1.5458,25800000.0
2008-12-17 23:57:00,1.54575,1.5459,1.5457,1.5457,18000000.0
2008-12-17 23:58:00,1.5457,1.5458,1.5454,1.54565,74600000.0
2008-12-17 23:59:00,1.5455,1.54575,1.5455,1.5455,67400000.0
2008-12-18 00:00:00,1.54545,1.5459,1.54545,1.5458,37400000.0
2008-12-18 00:01:00,1.54585,1.5459,1.5455,1.54575,54800000.0
2008-12-18 00:02:00,1.54565,1.54575,1.54565,1.54565,8000000.0
2008-12-18 00:03:00,1.5456,1.5456,1.54505,1.54525,20000000.0
2008-12-18 00:04:00,1.54525,1.54525,1.54525,1.54525,2000000.0
2008-12-18 00:05:00,1.54535,1.5456,1.5453,1.5456,9000000.0
2008-12-18 00:06:00,1.54575,1.54575,1.5454,1.5454,11000000.0
2008-12-18 00:07:00,1.5454,1.54545,1.5452,1.5454,23600000.0
2008-12-18 00:08:00,1.54515,1.54555,1.54485,1.5455,23200000.0
2008-12-18 00:09:00,1.54545,1.5458,1.54515,1.5458,48800000.0
2008-12-18 00:10:00,1.5458,1.5458,1.54555,1.5456,39600000.0
2008-12-18 00:11:00,1.5456,1.54565,1.5455,1.5456,22400000.0
2008-12-18 00:12:00,1.5456,1.5456,1.54545,1.5455,8000000.0
2008-12-18 00:13:00,1.54506,1.54543,1.54504,1.54539,115200000.0
2008-12-18 00:14:00,1.54545,1.54555,1.5452,1.54555,18800000.0
2008-12-18 00:15:00,1.54555,1.54565,1.54535,1.5456,51600000.0
2008-12-18 00:16:00,1.5456,1.5456,1.5455,1.54555,16000000.0
2008-12-18 00:17:00,1.5454,1.5454,1.5454,1.5454,3200000.0
2008-12-18 00:18:00,1.5454,1.5456,1.5454,1.54555,45600000.0
2008-12-18 00:19:00,1.5454,1.5455,1.54485,1.5452,96800000.0
2008-12-18 00:20:00,1.5455,1.5455,1.5449,1.5451,135200000.0
2008-12-18 00:21:00,1.5451,1.54525,1.54495,1.54525,80200000.0
2008-12-18 00:22:00,1.54525,1.5453,1.5449,1.54515,24400000.0
2008-12-18 00:23:00,1.5451,1.5453,1.54495,1.545,20200000.0
2008-12-18 00:24:00,1.545,1.5451,1.54495,1.5451,11000000.0
2008-12-18 00:25:00,1.54515,1.54525,1.54515,1.54525,4000000.0
2008-12-18 00:26:00,1.5452,1.5452,1.54495,1.5451,12400000.0
2008-12-18 00:27:00,1.54515,1.5452,1.54495,1.5451,17000000.0
2008-12-18 00:28:00,1.54456,1.54506,1.54456,1.54475,47200000.0
2008-12-18 00:29:00,1.54472,1.54532,1.5447,1.54491,80000000.0
2008-12-18 00:30:00,1.5451,1.54515,1.5451,1.5451,8000000.0
2008-12-18 00:31:00,1.54512,1.54512,1.54471,1.54471,53800000.0
2008-12-18 00:32:00,1.54473,1.54536,1.54444,1.54499,185200000.0
2008-12-18 00:33:00,1.54505,1.5456,1.54505,1.5456,24800000.0
2008-12-18 00:34:00,1.5456,1.5459,1.545,1.5459,71800002.0
2008-12-18 00:35:00,1.54595,1.54595,1.54535,1.5454,211800004.0
2008-12-18 00:36:00,1.54545,1.5458,1.5454,1.5458,119200002.0
2008-12-18 00:37:00,1.54555,1.5464,1.54555,1.54605,13000000.0
2008-12-18 00:38:00,1.5461,1.54645,1.54575,1.54615,35800000.0
2008-12-18 00:39:00,1.54615,1.54615,1.5459,1.5459,36400000.0
2008-12-18 00:40:00,1.5459,1.54605,1.5459,1.5459,210400000.0
2008-12-18 00:41:00,1.5459,1.5459,1.5459,1.5459,68000000.0
2008-12-18 00:42:00,1.5459,1.5462,1.5459,1.54615,30600000.0
2008-12-18 00:43:00,1.54615,1.54615,1.5458,1.5459,35200000.0
2008-12-18 00:44:00,1.5459,1.54625,1.5459,1.54595,74400000.0
2008-12-18 00:45:00,1.54595,1.54665,1.5459,1.54665,49400000.0
2008-12-18 00:46:00,1.5467,1.5467,1.54615,1.5463,48200000.0
2008-12-18 00:47:00,1.54635,1.54665,1.54635,1.54655,8000000.0
2008-12-18 00:48:00,1.54645,1.5467,1.54635,1.5466,11000000.0
2008-12-18 00:49:00,1.54665,1.54665,1.54655,1.54655,2000000.0
2008-12-18 00:50:00,1.54615,1.54655,1.54615,1.54655,14200000.0
2008-12-18 00:51:00,1.54615,1.54615,1.54615,1.54615,12200000.0
2008-12-18 00:52:00,1.5464,1.54685,1.5462,1.5466,50200000.0
2008-12-18 00:53:00,1.54645,1.54665,1.5464,1.5466,9000000.0
2008-12-18 00:54:00,1.54655,1.54655,1.54655,1.54655,1000000.0
2008-12-18 00:55:00,1.54655,1.54655,1.5465,1.54655,6000000.0
2008-12-18 00:56:00,1.54615,1.54645,1.54615,1.54645,14200000.0
2008-12-18 00:57:00,1.54615,1.54655,1.54615,1.5465,22200000.0
2008-12-18 00:58:00,1.5465,1.54655,1.5462,1.5463,19600000.0
2008-12-18 00:59:00,1.54625,1.54635,1.5462,1.54625,79400000.0
2008-12-18 01:00:00,1.54625,1.54625,1.54545,1.5458,104000000.0
2008-12-18 01:01:00,1.5459,1.54635,1.5454,1.54565,48800000.0
2008-12-18 01:02:00,1.54585,1.546,1.5457,1.5459,19000000.0
2008-12-18 01:03:00,1.54585,1.5459,1.5457,1.5459,8000000.0
2008-12-18 01:04:00,1.54605,1.5466,1.54595,1.5464,60600000.0
2008-12-18 01:05:00,1.5467,1.5467,1.54625,1.5466,9400000.0
2008-12-18 01:06:00,1.54645,1.54645,1.54605,1.54605,14000000.0
2008-12-18 01:07:00,1.54615,1.5466,1.54595,1.54615,106000000.0
2008-12-18 01:08:00,1.546,1.5467,1.546,1.54655,71800000.0
2008-12-18 01:09:00,1.5466,1.54665,1.5459,1.54645,71800000.0
2008-12-18 01:10:00,1.5466,1.54675,1.54645,1.5466,66200000.0
2008-12-18 01:11:00,1.5466,1.54695,1.5463,1.5464,41200000.0
2008-12-18 01:12:00,1.54645,1.54655,1.545,1.5455,143200001.0
2008-12-18 01:13:00,1.54555,1.54655,1.5454,1.54655,53800000.0
2008-12-18 01:14:00,1.5466,1.5466,1.54635,1.5466,26200000.0
2008-12-18 01:15:00,1.5467,1.5467,1.54615,1.54635,44200000.0
2008-12-18 01:16:00,1.5463,1.5466,1.5462,1.5462,42600000.0
2008-12-18 01:17:00,1.5462,1.5462,1.5462,1.5462,16000000.0
2008-12-18 01:18:00,1.5462,1.5462,1.54555,1.54555,61000000.0
2008-12-18 01:19:00,1.54575,1.5462,1.54565,1.54605,43600000.0
2008-12-18 01:20:00,1.5462,1.5462,1.54535,1.5458,136400000.0
2008-12-18 01:21:00,1.54575,1.54605,1.54575,1.5458,57200000.0
2008-12-18 01:22:00,1.54575,1.5458,1.54525,1.5453,40400000.0
2008-12-18 01:23:00,1.5453,1.54555,1.5453,1.54555,4000000.0
2008-12-18 01:24:00,1.54501,1.54533,1.54501,1.5451,154600000.0
2008-12-18 01:25:00,1.54535,1.54555,1.5452,1.54555,274800000.0
2008-12-18 01:26:00,1.54515,1.54568,1.54515,1.54568,43000000.0
2008-12-18 01:27:00,1.54547,1.5456,1.54532,1.54538,47600000.0
2008-12-18 01:28:00,1.5456,1.5457,1.54535,1.5457,15600000.0
2008-12-18 01:29:00,1.54565,1.5458,1.54565,1.54575,34000000.0
2008-12-18 01:30:00,1.54575,1.5458,1.54575,1.5458,8400000.0
2008-12-18 01:31:00,1.54575,1.5461,1.54575,1.5461,46000000.0
2008-12-18 01:32:00,1.546,1.546,1.5459,1.5459,9800000.0
2008-12-18 01:33:00,1.5459,1.5462,1.54575,1.5462,21400000.0
2008-12-18 01:34:00,1.5461,1.54675,1.5461,1.5464,18800000.0
2008-12-18 01:35:00,1.5464,1.5468,1.5462,1.5466,65600000.0
2008-12-18 01:36:00,1.54665,1.54685,1.54635,1.5464,78000000.0
2008-12-18 01:37:00,1.5464,1.5464,1.5464,1.5464,12800000.0
2008-12-18 01:38:00,1.5464,1.5464,1.54585,1.546,75200000.0
2008-12-18 01:39:00,1.546,1.54625,1.5458,1.546,164800000.0
2008-12-18 01:40:00,1.54605,1.54665,1.54605,1.54665,25600000.0
2008-12-18 01:41:00,1.5466,1.5471,1.54635,1.54635,59000000.0
2008-12-18 01:42:00,1.54675,1.5469,1.5465,1.5465,12800000.0
2008-12-18 01:43:00,1.5466,1.5468,1.5465,1.5465,4800000.0
2008-12-18 01:44:00,1.5466,1.54695,1.5465,1.54695,94200000.0
2008-12-18 01:45:00,1.54695,1.54705,1.5469,1.5469,34800000.0
2008-12-18 01:46:00,1.5469,1.54755,1.54665,1.5471,39800000.0
2008-12-18 01:47:00,1.54735,1.54745,1.54675,1.54675,77200000.0
2008-12-18 01:48:00,1.5471,1.5472,1.54665,1.54665,62200000.0
2008-12-18 01:49:00,1.54705,1.5471,1.5466,1.54705,39200000.0
2008-12-18 01:50:00,1.54665,1.5471,1.54615,1.54655,42800000.0
2008-12-18 01:51:00,1.5467,1.5467,1.5467,1.5467,240800000.0
2008-12-18 01:52:00,1.5467,1.5467,1.5467,1.5467,64400000.0
2008-12-18 01:53:00,1.5467,1.5467,1.5467,1.5467,16000000.0
2008-12-18 01:54:00,1.5467,1.5467,1.5467,1.5467,112000000.0
2008-12-18 01:55:00,1.5467,1.5467,1.5467,1.5467,32000000.0
2008-12-18 01:56:00,1.54613,1.5465,1.5461,1.54615,96000000.0
2008-12-18 01:57:00,1.5467,1.5467,1.5467,1.5467,96000000.0
2008-12-18 01:58:00,1.5468,1.5468,1.5467,1.5467,86000000.0
2008-12-18 01:59:00,1.5467,1.5468,1.5467,1.5467,148000000.0
2008-12-18 02:00:00,1.5467,1.5467,1.5467,1.5467,336000000.0
2008-12-18 02:01:00,1.5467,1.5467,1.54635,1.54645,242400009.0
2008-12-18 02:02:00,1.54645,1.54645,1.5464,1.54645,185199996.0
2008-12-18 02:03:00,1.54645,1.54645,1.5461,1.5462,162599993.0
2008-12-18 02:04:00,1.54625,1.54645,1.54605,1.5463,224999997.0
2008-12-18 02:05:00,1.54605,1.5463,1.54585,1.5459,81400000.0
2008-12-18 02:06:00,1.5459,1.54615,1.5459,1.54615,81600000.0
2008-12-18 02:07:00,1.5461,1.5462,1.54595,1.54605,76000000.0
2008-12-18 02:08:00,1.5461,1.5462,1.54595,1.5462,74600000.0
2008-12-18 02:09:00,1.54595,1.54605,1.5459,1.54595,73000000.0
2008-12-18 02:10:00,1.54595,1.546,1.5459,1.5459,223200000.0
2008-12-18 02:11:00,1.54595,1.54595,1.5459,1.5459,33000000.0
2008-12-18 02:12:00,1.54595,1.5462,1.54595,1.54595,95400000.0
2008-12-18 02:13:00,1.54595,1.54605,1.54595,1.54605,85800000.0
2008-12-18 02:14:00,1.546,1.5461,1.54595,1.54595,134800000.0
2008-12-18 02:15:00,1.546,1.54615,1.546,1.54615,26000000.0
2008-12-18 02:16:00,1.54615,1.5464,1.54615,1.5463,71600000.0
2008-12-18 02:17:00,1.54635,1.54635,1.5459,1.5459,72200000.0
2008-12-18 02:18:00,1.5462,1.5464,1.54585,1.54595,270400000.0
2008-12-18 02:19:00,1.54605,1.5462,1.5459,1.5461,94000000.0
2008-12-18 02:20:00,1.54615,1.54615,1.5458,1.5458,115800000.0
2008-12-18 02:21:00,1.54535,1.5458,1.54535,1.5458,22600000.0
2008-12-18 02:22:00,1.54535,1.5458,1.54535,1.5458,31200000.0
2008-12-18 02:23:00,1.5458,1.5458,1.54535,1.54545,32800000.0
2008-12-18 02:24:00,1.54545,1.5458,1.54535,1.5458,61200000.0
2008-12-18 02:25:00,1.5458,1.5458,1.54535,1.5458,40200000.0
2008-12-18 02:26:00,1.5458,1.5458,1.5458,1.5458,2000000.0
2008-12-18 02:27:00,1.5458,1.5458,1.5458,1.5458,27000000.0
2008-12-18 02:28:00,1.5458,1.54595,1.5458,1.54585,129600000.0
2008-12-18 02:29:00,1.54595,1.54635,1.5459,1.54595,150200000.0
2008-12-18 02:30:00,1.54595,1.5465,1.54595,1.5462,55800000.0
2008-12-18 02:31:00,1.546,1.54626,1.54598,1.54607,19000000.0
2008-12-18 02:32:00,1.54598,1.54632,1.54592,1.54607,17000000.0
2008-12-18 02:33:00,1.5462,1.5462,1.5462,1.5462,16000000.0
2008-12-18 02:34:00,1.5462,1.5462,1.5462,1.5462,6400000.0
2008-12-18 02:35:00,1.5462,1.5462,1.5462,1.5462,8000000.0
2008-12-18 02:36:00,1.5462,1.5462,1.5462,1.5462,9600000.0
2008-12-18 02:37:00,1.5462,1.5464,1.5461,1.5462,35400000.0
2008-12-18 02:38:00,1.5462,1.5463,1.5462,1.5462,19800000.0
2008-12-18 02:39:00,1.5462,1.5462,1.54585,1.546,55600000.0
2008-12-18 02:40:00,1.546,1.5462,1.54535,1.5457,58400000.0
2008-12-18 02:41:00,1.54575,1.54615,1.5455,1.5455,210400000.0
2008-12-18 02:42:00,1.54565,1.5463,1.545,1.54505,310400000.0
2008-12-18 02:43:00,1.54505,1.54605,1.54505,1.54595,206600000.0
2008-12-18 02:44:00,1.5459,1.54705,1.5457,1.5467,244400000.0
2008-12-18 02:45:00,1.54635,1.5467,1.54615,1.5462,259400000.0
2008-12-18 02:46:00,1.5461,1.54615,1.5457,1.5457,114600000.0
2008-12-18 02:47:00,1.54555,1.54555,1.5451,1.5452,457600000.0
2008-12-18 02:48:00,1.5452,1.54555,1.54505,1.54505,146800000.0
2008-12-18 02:49:00,1.5452,1.5452,1.5446,1.5447,117600000.0
2008-12-18 02:50:00,1.5447,1.54515,1.5447,1.5447,167600000.0
2008-12-18 02:51:00,1.5447,1.54605,1.54445,1.54605,319000000.0
2008-12-18 02:52:00,1.5458,1.54755,1.5458,1.5472,122800000.0
2008-12-18 02:53:00,1.54725,1.5473,1.54675,1.5469,60000000.0
2008-12-18 02:54:00,1.5469,1.5469,1.5459,1.5465,286800000.0
2008-12-18 02:55:00,1.5461,1.5466,1.5461,1.5462,184000000.0
2008-12-18 02:56:00,1.5462,1.5462,1.54575,1.5459,701000000.0
2008-12-18 02:57:00,1.5459,1.5459,1.5457,1.5457,159000000.0
2008-12-18 02:58:00,1.54575,1.54605,1.54575,1.54605,99000000.0
2008-12-18 02:59:00,1.54615,1.54695,1.54615,1.54645,270400000.0
2008-12-18 03:00:00,1.54645,1.5466,1.54645,1.54645,128600000.0
2008-12-18 03:01:00,1.54645,1.5467,1.5459,1.5463,508200000.0
2008-12-18 03:02:00,1.54635,1.5466,1.5461,1.54655,592000000.0
2008-12-18 03:03:00,1.5464,1.54665,1.5463,1.5463,204000000.0
2008-12-18 03:04:00,1.5463,1.5466,1.5463,1.54655,297000000.0
2008-12-18 03:05:00,1.54655,1.54655,1.5463,1.54655,592000000.0
2008-12-18 03:06:00,1.54655,1.54655,1.54625,1.5463,105800000.0
2008-12-18 03:07:00,1.54645,1.5465,1.54625,1.5463,11200000.0
2008-12-18 03:08:00,1.5463,1.5466,1.5463,1.5466,17000000.0
2008-12-18 03:09:00,1.5466,1.5466,1.5466,1.5466,11200000.0
2008-12-18 03:10:00,1.5466,1.5466,1.5466,1.5466,12800000.0
2008-12-18 03:11:00,1.5466,1.5466,1.54615,1.54625,27600000.0
2008-12-18 03:12:00,1.54625,1.5463,1.5462,1.5462,82400000.0
2008-12-18 03:13:00,1.5462,1.54695,1.5462,1.54695,186000000.0
2008-12-18 03:14:00,1.547,1.54745,1.5468,1.5468,51800000.0
2008-12-18 03:15:00,1.54695,1.5475,1.54685,1.547,83800000.0
2008-12-18 03:16:00,1.547,1.5474,1.547,1.5474,40400000.0
2008-12-18 03:17:00,1.54735,1.54735,1.547,1.547,13600000.0
2008-12-18 03:18:00,1.547,1.547,1.547,1.547,3200000.0
2008-12-18 03:19:00,1.547,1.547,1.547,1.547,13600000.0
2008-12-18 03:20:00,1.547,1.547,1.547,1.547,4800000.0
2008-12-18 03:21:00,1.547,1.547,1.547,1.547,6400000.0
2008-12-18 03:22:00,1.547,1.547,1.547,1.547,19200000.0
2008-12-18 03:23:00,1.547,1.5475,1.5469,1.54715,145400000.0
2008-12-18 03:24:00,1.54715,1.54745,1.547,1.5474,67400000.0
2008-12-18 03:25:00,1.5474,1.5474,1.547,1.547,21600000.0
2008-12-18 03:26:00,1.54705,1.54725,1.547,1.547,76200000.0
2008-12-18 03:27:00,1.547,1.54705,1.547,1.54705,11200000.0
2008-12-18 03:28:00,1.547,1.5471,1.547,1.547,26800000.0
2008-12-18 03:29:00,1.547,1.547,1.547,1.547,16000000.0
2008-12-18 03:30:00,1.547,1.547,1.547,1.547,3200000.0
2008-12-18 03:31:00,1.547,1.547,1.547,1.547,24200000.0
2008-12-18 03:32:00,1.547,1.547,1.547,1.547,21600000.0
2008-12-18 03:33:00,1.547,1.54725,1.547,1.5471,81600000.0
2008-12-18 03:34:00,1.5471,1.54715,1.547,1.547,51000000.0
2008-12-18 03:35:00,1.547,1.54725,1.547,1.5472,59200000.0
2008-12-18 03:36:00,1.5472,1.5472,1.54695,1.547,55000000.0
2008-12-18 03:37:00,1.547,1.547,1.547,1.547,108000000.0
2008-12-18 03:38:00,1.547,1.547,1.547,1.547,42000000.0
2008-12-18 03:39:00,1.547,1.547,1.547,1.547,20800000.0
2008-12-18 03:40:00,1.547,1.547,1.547,1.547,28000000.0
2008-12-18 03:41:00,1.547,1.547,1.546,1.546,621600000.0
2008-12-18 03:42:00,1.54605,1.5462,1.5459,1.5462,96600000.0
2008-12-18 03:43:00,1.5463,1.54645,1.54605,1.54615,34800000.0
2008-12-18 03:44:00,1.54625,1.5466,1.54615,1.5465,104200000.0
2008-12-18 03:45:00,1.5464,1.5466,1.5464,1.5465,208400000.0
2008-12-18 03:46:00,1.5464,1.54655,1.5464,1.5464,155400000.0
2008-12-18 03:47:00,1.5464,1.54705,1.5463,1.5463,138800000.0
2008-12-18 03:48:00,1.5464,1.5466,1.54635,1.5465,371200000.0
2008-12-18 03:49:00,1.54645,1.54715,1.54625,1.5464,138000000.0
2008-12-18 03:50:00,1.54645,1.54675,1.5464,1.54645,49400000.0
2008-12-18 03:51:00,1.5464,1.5469,1.5464,1.54675,75600000.0
2008-12-18 03:52:00,1.5467,1.54685,1.54655,1.54675,69600000.0
2008-12-18 03:53:00,1.5468,1.5468,1.54655,1.5466,14000000.0
2008-12-18 03:54:00,1.54655,1.5467,1.54605,1.54625,24000000.0
2008-12-18 03:55:00,1.5462,1.5465,1.5462,1.54645,37200000.0
2008-12-18 03:56:00,1.5464,1.54645,1.5464,1.54645,2000000.0
2008-12-18 03:57:00,1.5464,1.54665,1.5463,1.54645,50000000.0
2008-12-18 03:58:00,1.5464,1.5464,1.5462,1.5462,38000000.0
2008-12-18 03:59:00,1.5462,1.5462,1.54545,1.5462,135000000.0
2008-12-18 04:00:00,1.5462,1.5462,1.54535,1.5462,35400000.0
2008-12-18 04:01:00,1.5462,1.5462,1.5462,1.5462,28000000.0
2008-12-18 04:02:00,1.5462,1.5469,1.5462,1.54675,55000000.0
2008-12-18 04:03:00,1.5467,1.5468,1.5463,1.5463,121000000.0
2008-12-18 04:04:00,1.5463,1.54635,1.5449,1.5456,85400000.0
2008-12-18 04:05:00,1.54565,1.54615,1.5456,1.54615,80200000.0
2008-12-18 04:06:00,1.54615,1.54615,1.5452,1.54525,226000000.0
2008-12-18 04:07:00,1.54525,1.5455,1.54525,1.5455,31000000.0
2008-12-18 04:08:00,1.54535,1.54585,1.54535,1.54585,37400000.0
2008-12-18 04:09:00,1.5459,1.5461,1.54545,1.54575,64600000.0
2008-12-18 04:10:00,1.5457,1.5461,1.5456,1.54595,12000000.0
2008-12-18 04:11:00,1.5459,1.54615,1.5459,1.54615,15000000.0
2008-12-18 04:12:00,1.5461,1.54625,1.5459,1.54595,55400000.0
2008-12-18 04:13:00,1.54595,1.54605,1.54595,1.546,46400000.0
2008-12-18 04:14:00,1.54595,1.54615,1.54595,1.54615,34000000.0
2008-12-18 04:15:00,1.54615,1.54615,1.54615,1.54615,4200000.0
2008-12-18 04:16:00,1.54592,1.5462,1.54585,1.54605,79000000.0
2008-12-18 04:17:00,1.54588,1.54611,1.54584,1.54595,114200000.0
2008-12-18 04:18:00,1.54615,1.54615,1.54615,1.54615,15000000.0
2008-12-18 04:19:00,1.54615,1.54625,1.54525,1.5455,92200000.0
2008-12-18 04:20:00,1.5455,1.5456,1.5455,1.5456,13000000.0
2008-12-18 04:21:00,1.54565,1.5459,1.54565,1.54565,19000000.0
2008-12-18 04:22:00,1.5457,1.5458,1.5454,1.54555,48000000.0
2008-12-18 04:23:00,1.5455,1.54565,1.5455,1.5455,25000000.0
2008-12-18 04:24:00,1.5455,1.54565,1.5455,1.5455,16000000.0
2008-12-18 04:25:00,1.5455,1.5455,1.5455,1.5455,5000000.0
2008-12-18 04:26:00,1.5455,1.54585,1.5455,1.54585,13000000.0
2008-12-18 04:27:00,1.54565,1.54585,1.5455,1.54585,66800000.0
2008-12-18 04:28:00,1.54585,1.54625,1.5456,1.5457,44400000.0
2008-12-18 04:29:00,1.5457,1.54575,1.5457,1.5457,30800000.0
2008-12-18 04:30:00,1.5457,1.54595,1.5457,1.54575,105600000.0
2008-12-18 04:31:00,1.54585,1.54645,1.5457,1.54635,126200000.0
2008-12-18 04:32:00,1.5465,1.5466,1.54635,1.54635,27600000.0
2008-12-18 04:33:00,1.5465,1.54655,1.5465,1.54655,49000000.0
2008-12-18 04:34:00,1.54655,1.54655,1.54575,1.54615,40400000.0
2008-12-18 04:35:00,1.5461,1.54615,1.5461,1.54615,3000000.0
2008-12-18 04:36:00,1.5462,1.54655,1.54615,1.54655,8000000.0
2008-12-18 04:37:00,1.54634,1.54637,1.5457,1.5457,168000000.0
2008-12-18 04:38:00,1.54628,1.54655,1.54611,1.5464,186600000.0
2008-12-18 04:39:00,1.5466,1.5466,1.54655,1.54655,14400000.0
2008-12-18 04:40:00,1.54655,1.54655,1.54655,1.54655,4000000.0
2008-12-18 04:41:00,1.54652,1.54652,1.54621,1.54637,99400000.0
2008-12-18 04:42:00,1.5466,1.54695,1.5465,1.5466,81000000.0
2008-12-18 04:43:00,1.54659,1.54687,1.54634,1.54641,69800000.0
2008-12-18 04:44:00,1.5466,1.5466,1.5466,1.5466,40000000.0
2008-12-18 04:45:00,1.5466,1.5466,1.5466,1.5466,38000000.0
2008-12-18 04:46:00,1.5466,1.5466,1.5466,1.5466,56000000.0
2008-12-18 04:47:00,1.5466,1.5466,1.54585,1.5461,938400029.0
2008-12-18 04:48:00,1.54605,1.54645,1.54585,1.54645,309400012.0
2008-12-18 04:49:00,1.5466,1.5466,1.54585,1.54635,129800004.0
2008-12-18 04:50:00,1.5464,1.54655,1.5462,1.5462,54600000.0
2008-12-18 04:51:00,1.5464,1.5466,1.54635,1.54635,76000000.0
2008-12-18 04:52:00,1.54655,1.5466,1.54655,1.5466,96000000.0
2008-12-18 04:53:00,1.5466,1.5466,1.5466,1.5466,40000000.0
2008-12-18 04:54:00,1.54629,1.54667,1.54629,1.54667,53000000.0
2008-12-18 04:55:00,1.5466,1.5466,1.5466,1.5466,48000000.0
2008-12-18 04:56:00,1.5466,1.5466,1.5466,1.5466,10000000.0
2008-12-18 04:57:00,1.54647,1.54647,1.54593,1.54596,502800000.0
2008-12-18 04:58:00,1.54621,1.54665,1.54613,1.54631,549800000.0
2008-12-18 04:59:00,1.54641,1.54686,1.54626,1.54648,434600000.0
2008-12-18 05:00:00,1.5466,1.5468,1.5466,1.5468,50000000.0
2008-12-18 05:01:00,1.5467,1.5468,1.5466,1.5468,154200000.0
2008-12-18 05:02:00,1.54685,1.54695,1.54675,1.54685,56400000.0
2008-12-18 05:03:00,1.54685,1.54695,1.54685,1.54695,46800000.0
2008-12-18 05:04:00,1.5469,1.5475,1.54685,1.54745,85200000.0
2008-12-18 05:05:00,1.54735,1.54735,1.54675,1.54675,40000000.0
2008-12-18 05:06:00,1.54675,1.5468,1.5466,1.5466,57000000.0
2008-12-18 05:07:00,1.5466,1.5467,1.5466,1.5466,8600000.0
2008-12-18 05:08:00,1.5466,1.547,1.5465,1.547,57000000.0
2008-12-18 05:09:00,1.547,1.54715,1.5466,1.54695,60200000.0
2008-12-18 05:10:00,1.54695,1.54695,1.5467,1.54685,16600000.0
2008-12-18 05:11:00,1.54685,1.5471,1.54675,1.54675,41000000.0
2008-12-18 05:12:00,1.54675,1.54685,1.54675,1.54685,34200000.0
2008-12-18 05:13:00,1.54685,1.54715,1.54675,1.54675,97400000.0
2008-12-18 05:14:00,1.5467,1.54675,1.5466,1.5466,41200000.0
2008-12-18 05:15:00,1.5466,1.5466,1.54655,1.54655,21800000.0
2008-12-18 05:16:00,1.5467,1.5467,1.54655,1.54655,20200000.0
2008-12-18 05:17:00,1.54665,1.54675,1.5466,1.54675,4400000.0
2008-12-18 05:18:00,1.5467,1.5467,1.5466,1.54665,6400000.0
2008-12-18 05:19:00,1.5466,1.5467,1.54655,1.54665,28800000.0
2008-12-18 05:20:00,1.54665,1.5469,1.54655,1.54665,79000000.0
2008-12-18 05:21:00,1.5467,1.547,1.54645,1.54685,22000000.0
2008-12-18 05:22:00,1.54676,1.54683,1.54658,1.5468,76200000.0
2008-12-18 05:23:00,1.54675,1.5468,1.5466,1.5466,22000000.0
2008-12-18 05:24:00,1.5466,1.54675,1.5466,1.54675,41400000.0
2008-12-18 05:25:00,1.5467,1.54685,1.5467,1.5468,58600000.0
2008-12-18 05:26:00,1.54675,1.54685,1.54675,1.54685,34200000.0
2008-12-18 05:27:00,1.54685,1.5469,1.5466,1.5466,14600000.0
2008-12-18 05:28:00,1.54665,1.5471,1.5466,1.5469,70800000.0
2008-12-18 05:29:00,1.54695,1.54695,1.5467,1.54675,24600000.0
2008-12-18 05:30:00,1.5467,1.5467,1.5467,1.5467,27000000.0
2008-12-18 05:31:00,1.5467,1.5468,1.5467,1.5468,19200000.0
2008-12-18 05:32:00,1.54675,1.54675,1.54615,1.5463,82800000.0
2008-12-18 05:33:00,1.5463,1.5463,1.546,1.546,139600000.0
2008-12-18 05:34:00,1.546,1.5461,1.546,1.546,53200000.0
2008-12-18 05:35:00,1.546,1.546,1.54515,1.5455,51600000.0
2008-12-18 05:36:00,1.5455,1.5456,1.5454,1.54555,129400000.0
2008-12-18 05:37:00,1.54555,1.5467,1.5455,1.5467,119000000.0
2008-12-18 05:38:00,1.5466,1.5466,1.54555,1.54585,41000000.0
2008-12-18 05:39:00,1.5458,1.54675,1.54575,1.5463,117400000.0
2008-12-18 05:40:00,1.5463,1.5469,1.54625,1.5464,150000000.0
2008-12-18 05:41:00,1.5464,1.5464,1.5464,1.5464,136000000.0
2008-12-18 05:42:00,1.5464,1.54645,1.5464,1.54645,129000000.0
2008-12-18 05:43:00,1.5465,1.5467,1.54635,1.5464,117600000.0
2008-12-18 05:44:00,1.5464,1.5464,1.5464,1.5464,80000000.0
2008-12-18 05:45:00,1.5464,1.5464,1.5464,1.5464,240400000.0
2008-12-18 05:46:00,1.5464,1.54645,1.5464,1.5464,154800000.0
2008-12-18 05:47:00,1.5464,1.5464,1.5453,1.54595,283600009.0
2008-12-18 05:48:00,1.54595,1.54595,1.54575,1.5458,65800000.0
2008-12-18 05:49:00,1.5458,1.5459,1.54535,1.54565,122200000.0
2008-12-18 05:50:00,1.54575,1.5459,1.54555,1.54555,47400000.0
2008-12-18 05:51:00,1.54565,1.54575,1.5456,1.5457,37800000.0
2008-12-18 05:52:00,1.54565,1.54575,1.5456,1.54565,83200000.0
2008-12-18 05:53:00,1.5457,1.5462,1.5457,1.5461,20600000.0
2008-12-18 05:54:00,1.54615,1.5463,1.54585,1.5461,16600000.0
2008-12-18 05:55:00,1.54605,1.5467,1.54605,1.54645,54000000.0
2008-12-18 05:56:00,1.54635,1.54645,1.5463,1.54635,19000000.0
2008-12-18 05:57:00,1.5464,1.54645,1.54635,1.54645,6000000.0
2008-12-18 05:58:00,1.5464,1.5465,1.54635,1.54635,8000000.0
2008-12-18 05:59:00,1.54635,1.54645,1.54585,1.5459,16600000.0
2008-12-18 06:00:00,1.5459,1.5459,1.5459,1.5459,4600000.0
2008-12-18 06:01:00,1.54601,1.54609,1.54569,1.54573,563000000.0
2008-12-18 06:02:00,1.5459,1.54625,1.5459,1.5462,28600000.0
2008-12-18 06:03:00,1.54625,1.54625,1.5459,1.54595,29400000.0
2008-12-18 06:04:00,1.54565,1.54603,1.54565,1.54586,182800000.0
2008-12-18 06:05:00,1.546,1.54605,1.54595,1.54595,23400000.0
2008-12-18 06:06:00,1.54613,1.54613,1.54529,1.54563,298200000.0
2008-12-18 06:07:00,1.54585,1.54614,1.54551,1.54595,320400000.0
2008-12-18 06:08:00,1.546,1.546,1.54535,1.54545,55400000.0
2008-12-18 06:09:00,1.54555,1.54555,1.54545,1.54555,14000000.0
2008-12-18 06:10:00,1.54545,1.54555,1.54545,1.54545,27200000.0
2008-12-18 06:11:00,1.5455,1.5455,1.54545,1.54545,17800000.0
2008-12-18 06:12:00,1.54545,1.5456,1.54545,1.54555,14000000.0
2008-12-18 06:13:00,1.54555,1.54555,1.54545,1.5455,33600000.0
2008-12-18 06:14:00,1.54545,1.5455,1.54545,1.5455,71000000.0
2008-12-18 06:15:00,1.5455,1.54605,1.5455,1.54585,61000000.0
2008-12-18 06:16:00,1.54595,1.546,1.54595,1.546,12000000.0
2008-12-18 06:17:00,1.54615,1.54615,1.5459,1.54595,14200000.0
2008-12-18 06:18:00,1.54586,1.54601,1.54557,1.54594,247400000.0
2008-12-18 06:19:00,1.54595,1.54595,1.5458,1.54595,21800000.0
2008-12-18 06:20:00,1.54583,1.54587,1.54535,1.54565,174600000.0
2008-12-18 06:21:00,1.54575,1.54602,1.54565,1.54565,143400000.0
2008-12-18 06:22:00,1.54561,1.54605,1.54558,1.546,157200000.0
2008-12-18 06:23:00,1.54614,1.54614,1.54557,1.54558,127800000.0
2008-12-18 06:24:00,1.5459,1.5459,1.5459,1.5459,40200000.0
2008-12-18 06:25:00,1.54595,1.54595,1.54545,1.5455,100600000.0
2008-12-18 06:26:00,1.54545,1.5455,1.5453,1.5453,225000000.0
2008-12-18 06:27:00,1.5453,1.54565,1.5453,1.54545,190200000.0
2008-12-18 06:28:00,1.54545,1.54585,1.5453,1.54565,78400000.0
2008-12-18 06:29:00,1.5457,1.5458,1.54555,1.54565,50600000.0
2008-12-18 06:30:00,1.5457,1.5463,1.5454,1.54555,76000000.0
2008-12-18 06:31:00,1.54555,1.54615,1.5454,1.5455,48800000.0
2008-12-18 06:32:00,1.5455,1.54555,1.54525,1.5455,37200000.0
2008-12-18 06:33:00,1.5455,1.5455,1.5454,1.54545,20400000.0
2008-12-18 06:34:00,1.5454,1.5455,1.5453,1.5454,23200000.0
2008-12-18 06:35:00,1.54545,1.5455,1.5454,1.54545,12000000.0
2008-12-18 06:36:00,1.54459,1.54565,1.54455,1.54531,321900000.0
2008-12-18 06:37:00,1.5454,1.5455,1.54495,1.54505,35800000.0
2008-12-18 06:38:00,1.54505,1.5453,1.5449,1.54505,64400000.0
2008-12-18 06:39:00,1.54505,1.54515,1.545,1.54505,27800000.0
2008-12-18 06:40:00,1.54505,1.5451,1.545,1.5451,28000000.0
2008-12-18 06:41:00,1.545,1.5455,1.545,1.5452,47800000.0
2008-12-18 06:42:00,1.54525,1.54525,1.5451,1.5452,60400000.0
2008-12-18 06:43:00,1.5452,1.5454,1.54495,1.5452,130600000.0
2008-12-18 06:44:00,1.5451,1.5452,1.545,1.5452,174800000.0
2008-12-18 06:45:00,1.5452,1.5452,1.54495,1.5451,106200000.0
2008-12-18 06:46:00,1.5451,1.5452,1.5451,1.5452,26600000.0
2008-12-18 06:47:00,1.5452,1.5452,1.54495,1.5451,73600000.0
2008-12-18 06:48:00,1.5452,1.5452,1.54495,1.5451,176400000.0
2008-12-18 06:49:00,1.54505,1.5451,1.5449,1.54505,83600000.0
2008-12-18 06:50:00,1.54505,1.5451,1.545,1.5451,46400000.0
2008-12-18 06:51:00,1.54505,1.5451,1.54505,1.5451,4400000.0
2008-12-18 06:52:00,1.5451,1.5451,1.545,1.5451,43200000.0
2008-12-18 06:53:00,1.5451,1.5451,1.54495,1.54495,121800000.0
2008-12-18 06:54:00,1.54495,1.54495,1.54445,1.5446,140200000.0
2008-12-18 06:55:00,1.54455,1.54465,1.54455,1.5446,56400000.0
2008-12-18 06:56:00,1.54455,1.5451,1.54455,1.54505,50200000.0
2008-12-18 06:57:00,1.545,1.5452,1.54485,1.54485,33800000.0
2008-12-18 06:58:00,1.54485,1.5451,1.54475,1.54505,19000000.0
2008-12-18 06:59:00,1.545,1.5451,1.545,1.54505,7000000.0
2008-12-18 07:00:00,1.54515,1.54515,1.5449,1.54505,20000000.0
2008-12-18 07:01:00,1.545,1.5451,1.545,1.54505,11000000.0
2008-12-18 07:02:00,1.5451,1.54515,1.545,1.54505,12800000.0
2008-12-18 07:03:00,1.54515,1.54515,1.545,1.54505,43600000.0
2008-12-18 07:04:00,1.54505,1.54515,1.54495,1.54495,65000000.0
2008-12-18 07:05:00,1.54495,1.54495,1.54495,1.54495,30600000.0
2008-12-18 07:06:00,1.54495,1.54505,1.54495,1.545,100800000.0
2008-12-18 07:07:00,1.545,1.545,1.54495,1.54495,29800000.0
2008-12-18 07:08:00,1.545,1.54505,1.54495,1.545,48400000.0
2008-12-18 07:09:00,1.54495,1.54505,1.54495,1.545,83600000.0
2008-12-18 07:10:00,1.54505,1.54545,1.54495,1.54515,36400000.0
2008-12-18 07:11:00,1.54515,1.54535,1.54515,1.54535,10200000.0
2008-12-18 07:12:00,1.54535,1.54535,1.54515,1.54515,108800000.0
2008-12-18 07:13:00,1.54515,1.5452,1.54505,1.54515,133200000.0
2008-12-18 07:14:00,1.54515,1.54515,1.54515,1.54515,7200000.0
2008-12-18 07:15:00,1.54515,1.5452,1.54515,1.54515,39800000.0
2008-12-18 07:16:00,1.54515,1.54515,1.54515,1.54515,31600000.0
2008-12-18 07:17:00,1.54516,1.5452,1.54476,1.54482,81800000.0
2008-12-18 07:18:00,1.54515,1.54515,1.5451,1.54515,19600000.0
2008-12-18 07:19:00,1.545,1.545,1.5445,1.54455,26800000.0
2008-12-18 07:20:00,1.54465,1.5448,1.5444,1.54455,83000000.0
2008-12-18 07:21:00,1.54455,1.54455,1.544,1.54405,73200000.0
2008-12-18 07:22:00,1.54395,1.54405,1.54285,1.54305,192200000.0
2008-12-18 07:23:00,1.54305,1.54305,1.542,1.54255,174600000.0
2008-12-18 07:24:00,1.54245,1.5427,1.54215,1.54245,163800000.0
2008-12-18 07:25:00,1.54245,1.54325,1.54235,1.5424,273000000.0
2008-12-18 07:26:00,1.54245,1.5436,1.5421,1.54295,147000000.0
2008-12-18 07:27:00,1.54305,1.54305,1.54205,1.5424,131450000.0
2008-12-18 07:28:00,1.5425,1.54315,1.54235,1.5431,70000000.0
2008-12-18 07:29:00,1.54295,1.54295,1.54175,1.54215,171000000.0
2008-12-18 07:30:00,1.5421,1.5423,1.54205,1.5421,98800000.0
2008-12-18 07:31:00,1.5421,1.5423,1.542,1.54205,124800000.0
2008-12-18 07:32:00,1.54205,1.5422,1.54185,1.542,159400000.0
2008-12-18 07:33:00,1.542,1.5421,1.542,1.542,51400000.0
2008-12-18 07:34:00,1.542,1.54205,1.5419,1.54205,146600000.0
2008-12-18 07:35:00,1.54205,1.54255,1.54205,1.5422,93600000.0
2008-12-18 07:36:00,1.54225,1.5426,1.54215,1.5422,182400000.0
2008-12-18 07:37:00,1.54215,1.54235,1.54215,1.54235,44000000.0
2008-12-18 07:38:00,1.5424,1.5424,1.54215,1.54215,92800000.0
2008-12-18 07:39:00,1.5422,1.5425,1.5422,1.5424,84400000.0
2008-12-18 07:40:00,1.5423,1.5426,1.5423,1.5426,28200000.0
2008-12-18 07:41:00,1.54265,1.54265,1.5425,1.54265,12400000.0
2008-12-18 07:42:00,1.54275,1.543,1.54245,1.5426,50400000.0
2008-12-18 07:43:00,1.54255,1.5432,1.54245,1.54315,97600000.0
2008-12-18 07:44:00,1.5431,1.54315,1.54285,1.54315,100600000.0
2008-12-18 07:45:00,1.54315,1.54365,1.54275,1.54345,130600000.0
2008-12-18 07:46:00,1.54345,1.54345,1.54285,1.54305,82800000.0
2008-12-18 07:47:00,1.5428,1.5434,1.5428,1.54325,60800000.0
2008-12-18 07:48:00,1.54335,1.54395,1.54305,1.54385,71200000.0
2008-12-18 07:49:00,1.54385,1.54395,1.54355,1.5436,64400000.0
2008-12-18 07:50:00,1.5436,1.54375,1.5436,1.5436,34800000.0
2008-12-18 07:51:00,1.54365,1.54375,1.5436,1.5436,98400000.0
2008-12-18 07:52:00,1.5436,1.54395,1.5436,1.5439,66200000.0
2008-12-18 07:53:00,1.54395,1.54455,1.5438,1.5438,87800000.0
2008-12-18 07:54:00,1.5438,1.5438,1.543,1.54305,122200000.0
2008-12-18 07:55:00,1.54305,1.54365,1.54295,1.54365,137000000.0
2008-12-18 07:56:00,1.5437,1.54405,1.5435,1.54385,80800000.0
2008-12-18 07:57:00,1.54375,1.5439,1.5434,1.5439,114800000.0
2008-12-18 07:58:00,1.5439,1.5442,1.54325,1.5436,114400000.0
2008-12-18 07:59:00,1.5435,1.5438,1.5433,1.5437,104400000.0
2008-12-18 08:00:00,1.54345,1.5441,1.54345,1.54365,49000000.0
2008-12-18 08:01:00,1.54355,1.5436,1.54345,1.54345,64400000.0
2008-12-18 08:02:00,1.54345,1.5442,1.5434,1.5442,76000000.0
2008-12-18 08:03:00,1.5441,1.54415,1.5437,1.5437,53200000.0
2008-12-18 08:04:00,1.5437,1.5446,1.54345,1.5446,67800000.0
2008-12-18 08:05:00,1.5446,1.5452,1.5446,1.5451,49800000.0
2008-12-18 08:06:00,1.54525,1.54525,1.54325,1.54415,126900000.0
2008-12-18 08:07:00,1.54415,1.54465,1.543,1.5443,125000000.0
2008-12-18 08:08:00,1.5442,1.5444,1.5439,1.54415,99200000.0
2008-12-18 08:09:00,1.5442,1.54425,1.5426,1.5442,85000000.0
2008-12-18 08:10:00,1.54425,1.5449,1.54405,1.5445,78100000.0
2008-12-18 08:11:00,1.5446,1.54485,1.5446,1.54475,87400000.0
2008-12-18 08:12:00,1.54475,1.54495,1.54425,1.54465,93000000.0
2008-12-18 08:13:00,1.54475,1.5448,1.5446,1.54475,49800000.0
2008-12-18 08:14:00,1.5448,1.54505,1.54435,1.5445,64600000.0
2008-12-18 08:15:00,1.54445,1.5452,1.54415,1.54515,133200000.0
2008-12-18 08:16:00,1.5452,1.5452,1.54495,1.54515,60600000.0
2008-12-18 08:17:00,1.54515,1.54545,1.5449,1.54495,120200000.0
2008-12-18 08:18:00,1.54495,1.545,1.54365,1.5438,116400000.0
2008-12-18 08:19:00,1.54385,1.54485,1.54375,1.54445,94000000.0
2008-12-18 08:20:00,1.5445,1.5445,1.544,1.5441,59600000.0
2008-12-18 08:21:00,1.54415,1.5444,1.544,1.5442,108000000.0
2008-12-18 08:22:00,1.5442,1.5446,1.54375,1.54405,208599998.0
2008-12-18 08:23:00,1.54395,1.5443,1.54385,1.54405,136400000.0
2008-12-18 08:24:00,1.5441,1.5445,1.5436,1.54415,190600000.0
2008-12-18 08:25:00,1.54405,1.5445,1.54405,1.5444,140000000.0
2008-12-18 08:26:00,1.54405,1.5445,1.544,1.54415,151400000.0
2008-12-18 08:27:00,1.5442,1.5442,1.54345,1.5437,129000000.0
2008-12-18 08:28:00,1.5438,1.54475,1.54365,1.54455,123400000.0
2008-12-18 08:29:00,1.5445,1.5448,1.5443,1.5443,37400000.0
2008-12-18 08:30:00,1.5443,1.5443,1.5435,1.5438,175800000.0
2008-12-18 08:31:00,1.5438,1.5453,1.5438,1.5453,98800000.0
2008-12-18 08:32:00,1.54525,1.5462,1.54525,1.5455,106600000.0
2008-12-18 08:33:00,1.5455,1.54565,1.54495,1.5451,127200000.0
2008-12-18 08:34:00,1.54515,1.54565,1.5451,1.5456,130600000.0
2008-12-18 08:35:00,1.54555,1.54565,1.54525,1.54525,74600000.0
2008-12-18 08:36:00,1.54535,1.5456,1.54535,1.5456,41200000.0
2008-12-18 08:37:00,1.5457,1.5458,1.54565,1.54575,41200000.0
2008-12-18 08:38:00,1.5458,1.5463,1.54565,1.54625,53400000.0
2008-12-18 08:39:00,1.54635,1.54685,1.546,1.5461,130800000.0
2008-12-18 08:40:00,1.5462,1.54625,1.545,1.5455,242250000.0
2008-12-18 08:41:00,1.54545,1.54585,1.5445,1.545,142400000.0
2008-12-18 08:42:00,1.54505,1.5453,1.5449,1.54515,137200000.0
2008-12-18 08:43:00,1.54515,1.54515,1.54365,1.5437,75500000.0
2008-12-18 08:44:00,1.5437,1.5439,1.5432,1.54355,111600000.0
2008-12-18 08:45:00,1.54355,1.54355,1.54285,1.54315,102000000.0
2008-12-18 08:46:00,1.54305,1.54355,1.54295,1.54355,234000000.0
2008-12-18 08:47:00,1.54385,1.5448,1.54385,1.54465,216600000.0
2008-12-18 08:48:00,1.5448,1.5451,1.54355,1.54365,99700000.0
2008-12-18 08:49:00,1.5436,1.54365,1.5432,1.54325,82200000.0
2008-12-18 08:50:00,1.54315,1.5445,1.5429,1.5436,121600000.0
2008-12-18 08:51:00,1.5436,1.544,1.54345,1.54385,79200000.0
2008-12-18 08:52:00,1.5439,1.54415,1.5436,1.54415,24600000.0
2008-12-18 08:53:00,1.5441,1.54425,1.54365,1.5437,170400000.0
2008-12-18 08:54:00,1.5437,1.54415,1.5437,1.54415,88000000.0
2008-12-18 08:55:00,1.54415,1.54415,1.5436,1.5437,46600000.0
2008-12-18 08:56:00,1.5437,1.5437,1.5437,1.5437,18400000.0
2008-12-18 08:57:00,1.5437,1.5437,1.5432,1.54345,117400000.0
2008-12-18 08:58:00,1.5434,1.54455,1.5431,1.5443,236700000.0
2008-12-18 08:59:00,1.5443,1.5452,1.5443,1.54505,109200000.0
2008-12-18 09:00:00,1.545,1.5452,1.5449,1.54495,60000000.0
2008-12-18 09:01:00,1.54495,1.5451,1.54485,1.54505,120600000.0
2008-12-18 09:02:00,1.545,1.54505,1.544,1.5441,132100000.0
2008-12-18 09:03:00,1.54385,1.5444,1.54355,1.54395,172800000.0
2008-12-18 09:04:00,1.54395,1.54435,1.5439,1.54405,182200000.0
2008-12-18 09:05:00,1.544,1.54545,1.544,1.54535,187200000.0
2008-12-18 09:06:00,1.5453,1.5457,1.54525,1.54535,158000000.0
2008-12-18 09:07:00,1.5451,1.5453,1.5441,1.54525,252800000.0
2008-12-18 09:08:00,1.5452,1.54525,1.5444,1.5446,174600000.0
2008-12-18 09:09:00,1.54465,1.54515,1.54455,1.5451,214200000.0
2008-12-18 09:10:00,1.54515,1.5453,1.54495,1.54515,133000000.0
2008-12-18 09:11:00,1.54515,1.54545,1.54505,1.54545,81800000.0
2008-12-18 09:12:00,1.5454,1.5454,1.5449,1.54505,148800000.0
2008-12-18 09:13:00,1.545,1.5451,1.54495,1.5451,44800000.0
2008-12-18 09:14:00,1.54505,1.5451,1.54495,1.54495,72600000.0
2008-12-18 09:15:00,1.54495,1.54505,1.5442,1.54465,185400000.0
2008-12-18 09:16:00,1.54465,1.5452,1.54435,1.5448,261000000.0
2008-12-18 09:17:00,1.54485,1.54495,1.54405,1.5446,296600002.0
2008-12-18 09:18:00,1.54465,1.5453,1.5442,1.5453,228000000.0
2008-12-18 09:19:00,1.5454,1.54545,1.54495,1.5454,233000000.0
2008-12-18 09:20:00,1.5454,1.5458,1.5446,1.5453,292800000.0
2008-12-18 09:21:00,1.54535,1.54535,1.54425,1.5447,347400000.0
2008-12-18 09:22:00,1.5447,1.5457,1.54445,1.5448,244000000.0
2008-12-18 09:23:00,1.54485,1.5457,1.54485,1.5457,207400000.0
2008-12-18 09:24:00,1.5457,1.54615,1.5449,1.5457,304400000.0
2008-12-18 09:25:00,1.5457,1.5458,1.5448,1.5451,281200000.0
2008-12-18 09:26:00,1.54525,1.54565,1.54495,1.54535,260200000.0
2008-12-18 09:27:00,1.54535,1.5457,1.54515,1.54545,212000000.0
2008-12-18 09:28:00,1.54545,1.5457,1.545,1.5454,262200000.0
2008-12-18 09:29:00,1.54535,1.5455,1.54475,1.5451,188200000.0
2008-12-18 09:30:00,1.5453,1.5461,1.54515,1.5455,204000000.0
2008-12-18 09:31:00,1.54555,1.54605,1.5453,1.5456,248400000.0
2008-12-18 09:32:00,1.54545,1.54575,1.54525,1.54565,123800000.0
2008-12-18 09:33:00,1.5457,1.5459,1.5453,1.5456,148600000.0
2008-12-18 09:34:00,1.54545,1.54565,1.54495,1.54565,95600000.0
2008-12-18 09:35:00,1.5457,1.54585,1.54525,1.5455,172000000.0
2008-12-18 09:36:00,1.54555,1.5457,1.54495,1.54555,186000000.0
2008-12-18 09:37:00,1.54565,1.54595,1.54555,1.54555,121400000.0
2008-12-18 09:38:00,1.5456,1.5462,1.54555,1.5459,143800000.0
2008-12-18 09:39:00,1.54585,1.54605,1.54545,1.54565,392800004.0
2008-12-18 09:40:00,1.54555,1.546,1.5443,1.54495,272600000.0
2008-12-18 09:41:00,1.54495,1.5455,1.54495,1.54545,144600000.0
2008-12-18 09:42:00,1.5454,1.54565,1.5452,1.54545,149800000.0
2008-12-18 09:43:00,1.5454,1.54545,1.5448,1.54545,146200000.0
2008-12-18 09:44:00,1.5453,1.54555,1.54505,1.54555,136800000.0
2008-12-18 09:45:00,1.54555,1.54605,1.5454,1.5457,281800000.0
2008-12-18 09:46:00,1.54565,1.5457,1.5455,1.54555,122599999.0
2008-12-18 09:47:00,1.54555,1.5457,1.54485,1.54525,386000001.0
2008-12-18 09:48:00,1.54525,1.54575,1.54515,1.54535,203600000.0
2008-12-18 09:49:00,1.54545,1.54565,1.54535,1.54555,68800000.0
2008-12-18 09:50:00,1.5456,1.54605,1.5454,1.5459,110800000.0
2008-12-18 09:51:00,1.54605,1.5468,1.54605,1.54665,147200000.0
2008-12-18 09:52:00,1.54665,1.54715,1.5466,1.54705,148400000.0
2008-12-18 09:53:00,1.54705,1.54885,1.54705,1.54885,187600000.0
2008-12-18 09:54:00,1.54895,1.5494,1.54835,1.54855,283000000.0
2008-12-18 09:55:00,1.54855,1.54935,1.54845,1.5492,284200000.0
2008-12-18 09:56:00,1.54895,1.54965,1.54865,1.54965,214000000.0
2008-12-18 09:57:00,1.5498,1.55015,1.54935,1.5499,260200000.0
2008-12-18 09:58:00,1.5499,1.5501,1.54915,1.54965,215000000.0
2008-12-18 09:59:00,1.54955,1.55115,1.5494,1.55105,203600000.0
2008-12-18 10:00:00,1.5512,1.5518,1.55035,1.55045,302600000.0
2008-12-18 10:01:00,1.55045,1.55045,1.54985,1.55,218200000.0
2008-12-18 10:02:00,1.55,1.55035,1.54995,1.5503,223600000.0
2008-12-18 10:03:00,1.5503,1.5503,1.54945,1.54955,169800000.0
2008-12-18 10:04:00,1.5497,1.5501,1.54955,1.5497,136800000.0
2008-12-18 10:05:00,1.5496,1.55035,1.5492,1.5503,184200000.0
2008-12-18 10:06:00,1.55035,1.5512,1.5502,1.5511,265200000.0
2008-12-18 10:07:00,1.55095,1.5511,1.5504,1.5509,251600000.0
2008-12-18 10:08:00,1.55095,1.55105,1.55055,1.551,241400000.0
2008-12-18 10:09:00,1.55095,1.55095,1.55015,1.5506,193400000.0
2008-12-18 10:10:00,1.55065,1.55065,1.5492,1.5495,229200000.0
2008-12-18 10:11:00,1.5495,1.5498,1.5487,1.5487,115600000.0
2008-12-18 10:12:00,1.54875,1.549,1.5487,1.5488,163200000.0
2008-12-18 10:13:00,1.5488,1.5489,1.54865,1.5488,143400000.0
2008-12-18 10:14:00,1.54875,1.5494,1.54875,1.54925,138200000.0
2008-12-18 10:15:00,1.5492,1.54975,1.5491,1.5495,101200000.0
2008-12-18 10:16:00,1.54945,1.54965,1.5493,1.5496,178800000.0
2008-12-18 10:17:00,1.5495,1.5499,1.54905,1.54915,156000000.0
2008-12-18 10:18:00,1.54925,1.54925,1.54865,1.5487,210800000.0
2008-12-18 10:19:00,1.5487,1.5489,1.5486,1.5489,203200000.0
2008-12-18 10:20:00,1.54885,1.54965,1.5487,1.54965,152200000.0
2008-12-18 10:21:00,1.54965,1.54965,1.54895,1.549,131400000.0
2008-12-18 10:22:00,1.54905,1.5493,1.549,1.5491,79800000.0
2008-12-18 10:23:00,1.54905,1.54915,1.54895,1.549,102800000.0
2008-12-18 10:24:00,1.5491,1.54985,1.549,1.5498,108200000.0
2008-12-18 10:25:00,1.54975,1.5498,1.54945,1.5497,115200000.0
2008-12-18 10:26:00,1.54965,1.5498,1.5496,1.54965,116000000.0
2008-12-18 10:27:00,1.54965,1.5498,1.54925,1.54975,215200000.0
2008-12-18 10:28:00,1.5498,1.5508,1.54965,1.5506,219000000.0
2008-12-18 10:29:00,1.55065,1.55075,1.54865,1.54865,217500000.0
2008-12-18 10:30:00,1.5487,1.5489,1.5485,1.5486,154600000.0
2008-12-18 10:31:00,1.5486,1.54925,1.54855,1.5491,116600000.0
2008-12-18 10:32:00,1.54915,1.55,1.54825,1.5497,214800000.0
2008-12-18 10:33:00,1.5496,1.5497,1.54905,1.5493,898000001.0
2008-12-18 10:34:00,1.54925,1.5494,1.54895,1.54925,177600000.0
2008-12-18 10:35:00,1.5493,1.5496,1.549,1.5495,159000000.0
2008-12-18 10:36:00,1.5495,1.5496,1.5489,1.549,121400000.0
2008-12-18 10:37:00,1.5491,1.54925,1.5491,1.5492,52400000.0
2008-12-18 10:38:00,1.54925,1.5493,1.54895,1.54905,121600000.0
2008-12-18 10:39:00,1.54905,1.54925,1.5488,1.549,68000000.0
2008-12-18 10:40:00,1.549,1.549,1.54855,1.54875,99600000.0
2008-12-18 10:41:00,1.54875,1.5489,1.54835,1.5485,161200000.0
2008-12-18 10:42:00,1.5485,1.5487,1.5483,1.54835,125200000.0
2008-12-18 10:43:00,1.5483,1.5484,1.547,1.5471,124800000.0
2008-12-18 10:44:00,1.5471,1.54715,1.5451,1.5453,177200000.0
2008-12-18 10:45:00,1.5453,1.5453,1.54395,1.5446,216200000.0
2008-12-18 10:46:00,1.5446,1.54545,1.54455,1.5447,116000000.0
2008-12-18 10:47:00,1.5447,1.54485,1.54395,1.5442,186200000.0
2008-12-18 10:48:00,1.5442,1.5443,1.5432,1.5432,177400000.0
2008-12-18 10:49:00,1.54305,1.5438,1.5425,1.5426,219800000.0
2008-12-18 10:50:00,1.54285,1.5432,1.542,1.5429,209800000.0
2008-12-18 10:51:00,1.54295,1.5433,1.54245,1.54325,235200000.0
2008-12-18 10:52:00,1.54325,1.54455,1.54315,1.54445,152400000.0
2008-12-18 10:53:00,1.54445,1.5446,1.5443,1.54445,81600000.0
2008-12-18 10:54:00,1.54445,1.5449,1.5444,1.54455,109800000.0
2008-12-18 10:55:00,1.54455,1.54465,1.5444,1.54455,93000000.0
2008-12-18 10:56:00,1.54455,1.5446,1.54205,1.54215,170400000.0
2008-12-18 10:57:00,1.54215,1.5427,1.542,1.542,149200000.0
2008-12-18 10:58:00,1.54205,1.54225,1.541,1.5414,173600000.0
2008-12-18 10:59:00,1.54155,1.5419,1.5397,1.5397,197800000.0
2008-12-18 11:00:00,1.5396,1.5409,1.53855,1.53955,221850000.0
2008-12-18 11:01:00,1.5396,1.53975,1.5376,1.53775,131400000.0
2008-12-18 11:02:00,1.53785,1.5397,1.5377,1.5397,233000000.0
2008-12-18 11:03:00,1.53985,1.5401,1.53915,1.5392,153900000.0
2008-12-18 11:04:00,1.5392,1.53945,1.5385,1.53945,264000000.0
2008-12-18 11:05:00,1.5392,1.5399,1.53915,1.5395,213600000.0
2008-12-18 11:06:00,1.53965,1.54,1.5394,1.53995,223800000.0
2008-12-18 11:07:00,1.5398,1.54005,1.5361,1.53635,313200000.0
2008-12-18 11:08:00,1.53635,1.53675,1.5316,1.5323,329600000.0
2008-12-18 11:09:00,1.5323,1.53465,1.53165,1.5341,301500000.0
2008-12-18 11:10:00,1.5341,1.5352,1.5334,1.5335,188399999.0
2008-12-18 11:11:00,1.5335,1.53385,1.53295,1.53305,185400000.0
2008-12-18 11:12:00,1.53305,1.53395,1.53285,1.5339,156600000.0
2008-12-18 11:13:00,1.53375,1.5341,1.53325,1.5337,169600000.0
2008-12-18 11:14:00,1.53365,1.535,1.5336,1.53485,182200000.0
2008-12-18 11:15:00,1.5349,1.53505,1.5334,1.53465,202000000.0
2008-12-18 11:16:00,1.5347,1.535,1.5339,1.5349,181400000.0
2008-12-18 11:17:00,1.53505,1.5364,1.53505,1.53535,151200000.0
2008-12-18 11:18:00,1.5355,1.53555,1.53435,1.53435,171000000.0
2008-12-18 11:19:00,1.53445,1.5345,1.53375,1.5338,124200000.0
2008-12-18 11:20:00,1.5338,1.5343,1.5336,1.5342,153600000.0
2008-12-18 11:21:00,1.53425,1.5358,1.5342,1.5353,336200000.0
2008-12-18 11:22:00,1.53525,1.53585,1.53475,1.5351,188800000.0
2008-12-18 11:23:00,1.53505,1.53535,1.535,1.53515,164600000.0
2008-12-18 11:24:00,1.5351,1.5365,1.53505,1.53615,165400000.0
2008-12-18 11:25:00,1.53615,1.53655,1.5351,1.53545,256600000.0
2008-12-18 11:26:00,1.5355,1.5355,1.53465,1.53495,203200000.0
2008-12-18 11:27:00,1.535,1.535,1.53405,1.5341,148400000.0
2008-12-18 11:28:00,1.5342,1.53445,1.5328,1.53295,330599996.0
2008-12-18 11:29:00,1.5329,1.53345,1.53235,1.53345,143000000.0
2008-12-18 11:30:00,1.53355,1.5343,1.533,1.53415,554399999.0
2008-12-18 11:31:00,1.53425,1.53515,1.5342,1.53425,278000000.0
2008-12-18 11:32:00,1.53435,1.53495,1.5339,1.5341,206600000.0
2008-12-18 11:33:00,1.5341,1.53455,1.53285,1.5331,200200000.0
2008-12-18 11:34:00,1.53305,1.5332,1.53205,1.533,160200000.0
2008-12-18 11:35:00,1.53295,1.53405,1.5327,1.53375,183200000.0
2008-12-18 11:36:00,1.53395,1.5353,1.5337,1.5351,172000000.0
2008-12-18 11:37:00,1.53515,1.5355,1.535,1.53525,121000000.0
2008-12-18 11:38:00,1.53515,1.5355,1.533,1.5331,388800000.0
2008-12-18 11:39:00,1.53315,1.5335,1.5322,1.5328,736500000.0
2008-12-18 11:40:00,1.5333,1.53355,1.53165,1.5324,353100000.0
2008-12-18 11:41:00,1.5325,1.53405,1.532,1.5327,362850000.0
2008-12-18 11:42:00,1.5327,1.5352,1.5327,1.53405,277400000.0
2008-12-18 11:43:00,1.5341,1.53425,1.5328,1.5337,136000000.0
2008-12-18 11:44:00,1.5336,1.5344,1.5334,1.5342,149200000.0
2008-12-18 11:45:00,1.5341,1.53595,1.5339,1.5359,188600000.0
2008-12-18 11:46:00,1.5359,1.5388,1.53525,1.5388,195000000.0
2008-12-18 11:47:00,1.53845,1.5387,1.53735,1.5376,509200000.0
2008-12-18 11:48:00,1.5376,1.5376,1.5327,1.5351,267350000.0
2008-12-18 11:49:00,1.5351,1.5354,1.53245,1.5327,344000000.0
2008-12-18 11:50:00,1.53265,1.53305,1.52855,1.5295,590400000.0
2008-12-18 11:51:00,1.5301,1.53225,1.52965,1.5317,391200001.0
2008-12-18 11:52:00,1.53115,1.53465,1.5311,1.5322,539200000.0
2008-12-18 11:53:00,1.5323,1.53245,1.53115,1.5318,542000000.0
2008-12-18 11:54:00,1.5318,1.5318,1.5291,1.5295,420800000.0
2008-12-18 11:55:00,1.5288,1.53195,1.5287,1.53145,304200000.0
2008-12-18 11:56:00,1.53175,1.5325,1.5307,1.5308,192600000.0
2008-12-18 11:57:00,1.53095,1.5312,1.53035,1.53075,285800000.0
2008-12-18 11:58:00,1.53075,1.5308,1.52965,1.53015,364600000.0
2008-12-18 11:59:00,1.5302,1.53125,1.52955,1.53095,229000000.0
2008-12-18 12:00:00,1.53095,1.53175,1.5307,1.53175,208800000.0
2008-12-18 12:01:00,1.53175,1.53225,1.5309,1.5314,307200000.0
2008-12-18 12:02:00,1.53135,1.5325,1.53135,1.5323,188600000.0
2008-12-18 12:03:00,1.5322,1.5332,1.5322,1.5326,193400000.0
2008-12-18 12:04:00,1.5326,1.53305,1.53235,1.53245,258600000.0
2008-12-18 12:05:00,1.5324,1.53265,1.5318,1.5321,201399999.0
2008-12-18 12:06:00,1.5321,1.53225,1.53145,1.5317,179000000.0
2008-12-18 12:07:00,1.53185,1.5328,1.5316,1.53255,143000000.0
2008-12-18 12:08:00,1.5325,1.53335,1.5324,1.5328,273200000.0
2008-12-18 12:09:00,1.5328,1.53365,1.5309,1.532,369600000.0
2008-12-18 12:10:00,1.532,1.53225,1.53125,1.5318,135200000.0
2008-12-18 12:11:00,1.53185,1.53285,1.5318,1.53205,238000000.0
2008-12-18 12:12:00,1.53205,1.5324,1.53045,1.531,347000000.0
2008-12-18 12:13:00,1.531,1.5312,1.5301,1.5312,325999999.0
2008-12-18 12:14:00,1.53105,1.53235,1.53105,1.53235,120400000.0
2008-12-18 12:15:00,1.5323,1.5326,1.5304,1.5318,283800000.0
2008-12-18 12:16:00,1.5318,1.5325,1.53115,1.53205,474400002.0
2008-12-18 12:17:00,1.53205,1.5335,1.53155,1.53175,342800000.0
2008-12-18 12:18:00,1.53175,1.5323,1.5312,1.5313,383200001.0
2008-12-18 12:19:00,1.5313,1.5322,1.53035,1.53035,299000000.0
2008-12-18 12:20:00,1.53035,1.5319,1.53035,1.5319,275999999.0
2008-12-18 12:21:00,1.5318,1.5327,1.53175,1.5324,285000000.0
2008-12-18 12:22:00,1.5324,1.5324,1.5319,1.53215,123000000.0
2008-12-18 12:23:00,1.5321,1.5323,1.532,1.532,37400000.0
2008-12-18 12:24:00,1.532,1.53225,1.53115,1.5319,346800000.0
2008-12-18 12:25:00,1.5315,1.5322,1.53085,1.531,268800000.0
2008-12-18 12:26:00,1.53105,1.53145,1.531,1.5313,96000000.0
2008-12-18 12:27:00,1.5313,1.5313,1.53055,1.5311,103000000.0
2008-12-18 12:28:00,1.53115,1.53115,1.53065,1.53075,132600000.0
2008-12-18 12:29:00,1.53075,1.5311,1.5299,1.53,233800000.0
2008-12-18 12:30:00,1.52995,1.53,1.5292,1.53,328000000.0
2008-12-18 12:31:00,1.53,1.53075,1.52945,1.5304,182600000.0
2008-12-18 12:32:00,1.5304,1.5306,1.52995,1.5306,133800000.0
2008-12-18 12:33:00,1.5306,1.5312,1.53005,1.5302,161600000.0
2008-12-18 12:34:00,1.5302,1.5314,1.5302,1.53085,125800000.0
2008-12-18 12:35:00,1.53095,1.53175,1.5309,1.53145,166400000.0
2008-12-18 12:36:00,1.53165,1.5318,1.53125,1.53155,154800000.0
2008-12-18 12:37:00,1.5315,1.53205,1.5315,1.53165,182000000.0
2008-12-18 12:38:00,1.53165,1.53185,1.53155,1.5316,181000000.0
2008-12-18 12:39:00,1.5317,1.53245,1.5317,1.5322,219200000.0
2008-12-18 12:40:00,1.53225,1.53365,1.5318,1.5329,415000000.0
2008-12-18 12:41:00,1.533,1.5332,1.5323,1.5329,399800000.0
2008-12-18 12:42:00,1.5329,1.533,1.53215,1.5327,347400000.0
2008-12-18 12:43:00,1.53275,1.5331,1.53145,1.5318,419000000.0
2008-12-18 12:44:00,1.5318,1.5322,1.53155,1.5318,137600000.0
2008-12-18 12:45:00,1.53185,1.5319,1.5317,1.5318,98000000.0
2008-12-18 12:46:00,1.5318,1.53195,1.5314,1.53165,182000000.0
2008-12-18 12:47:00,1.5318,1.5322,1.5314,1.53155,172600000.0
2008-12-18 12:48:00,1.53155,1.5324,1.53145,1.5316,452800000.0
2008-12-18 12:49:00,1.5316,1.5323,1.5314,1.5321,253200000.0
2008-12-18 12:50:00,1.53205,1.53225,1.53155,1.5316,391600000.0
2008-12-18 12:51:00,1.5317,1.5327,1.53155,1.53245,371000000.0
2008-12-18 12:52:00,1.5328,1.5337,1.5328,1.5336,79400000.0
2008-12-18 12:53:00,1.5336,1.5336,1.533,1.53355,143200000.0
2008-12-18 12:54:00,1.5335,1.53365,1.53305,1.53365,97200000.0
2008-12-18 12:55:00,1.53355,1.53385,1.5331,1.5336,138600000.0
2008-12-18 12:56:00,1.53365,1.5341,1.53355,1.5341,133800000.0
2008-12-18 12:57:00,1.53375,1.53395,1.5335,1.53365,194200000.0
2008-12-18 12:58:00,1.53365,1.5339,1.53345,1.53355,212800000.0
2008-12-18 12:59:00,1.53355,1.5339,1.53345,1.53355,254000000.0
2008-12-18 13:00:00,1.53355,1.5338,1.53345,1.53355,198200000.0
2008-12-18 13:01:00,1.5336,1.53385,1.53205,1.5329,151000000.0
2008-12-18 13:02:00,1.5331,1.5336,1.53245,1.53255,419999990.0
2008-12-18 13:03:00,1.53255,1.5328,1.53215,1.53225,1546599978.0
2008-12-18 13:04:00,1.53225,1.53235,1.53175,1.5318,143200000.0
2008-12-18 13:05:00,1.5318,1.532,1.53165,1.53175,177400000.0
2008-12-18 13:06:00,1.53175,1.53195,1.53095,1.53195,152800000.0
2008-12-18 13:07:00,1.5312,1.5319,1.53085,1.53165,304900000.0
2008-12-18 13:08:00,1.53165,1.53185,1.53135,1.5315,169400000.0
2008-12-18 13:09:00,1.5315,1.5317,1.53105,1.53105,60800000.0
2008-12-18 13:10:00,1.5312,1.5317,1.5312,1.53155,57600000.0
2008-12-18 13:11:00,1.53155,1.53155,1.53085,1.53095,135200000.0
2008-12-18 13:12:00,1.53095,1.53185,1.53085,1.5316,179200000.0
2008-12-18 13:13:00,1.53165,1.5318,1.53115,1.53145,170400000.0
2008-12-18 13:14:00,1.5314,1.53195,1.53125,1.53175,281000000.0
2008-12-18 13:15:00,1.53175,1.5336,1.53135,1.5336,180800000.0
2008-12-18 13:16:00,1.5336,1.53385,1.53275,1.5328,228000000.0
2008-12-18 13:17:00,1.5328,1.5332,1.53175,1.532,207600000.0
2008-12-18 13:18:00,1.532,1.5327,1.532,1.5325,148600000.0
2008-12-18 13:19:00,1.53255,1.53295,1.53245,1.53255,161600000.0
2008-12-18 13:20:00,1.53265,1.5331,1.53175,1.53185,276600000.0
2008-12-18 13:21:00,1.53185,1.53265,1.53185,1.5324,165200000.0
2008-12-18 13:22:00,1.53245,1.5336,1.53245,1.53325,165200000.0
2008-12-18 13:23:00,1.53335,1.53335,1.53295,1.53315,113800000.0
2008-12-18 13:24:00,1.53315,1.5339,1.5331,1.5339,169600000.0
2008-12-18 13:25:00,1.5339,1.53475,1.53365,1.53455,160600000.0
2008-12-18 13:26:00,1.5346,1.5355,1.5344,1.5354,174200000.0
2008-12-18 13:27:00,1.53525,1.53555,1.5348,1.53505,182800000.0
2008-12-18 13:28:00,1.53505,1.53515,1.53485,1.53495,124800000.0
2008-12-18 13:29:00,1.5349,1.5351,1.5336,1.53465,136200000.0
2008-12-18 13:30:00,1.53475,1.53485,1.53415,1.5345,67600000.0
2008-12-18 13:31:00,1.53445,1.53475,1.5344,1.53475,53200000.0
2008-12-18 13:32:00,1.53485,1.53485,1.534,1.5346,92600000.0
2008-12-18 13:33:00,1.5346,1.53495,1.5346,1.53495,52600000.0
2008-12-18 13:34:00,1.5348,1.53515,1.5343,1.535,84400000.0
2008-12-18 13:35:00,1.53515,1.53545,1.53495,1.53535,88400000.0
2008-12-18 13:36:00,1.53525,1.53565,1.5351,1.5355,116000000.0
2008-12-18 13:37:00,1.53545,1.53645,1.5353,1.53625,120800000.0
2008-12-18 13:38:00,1.5359,1.53695,1.5359,1.53655,112600000.0
2008-12-18 13:39:00,1.53655,1.53655,1.5357,1.53615,171200000.0
2008-12-18 13:40:00,1.5363,1.53735,1.53585,1.5363,182000000.0
2008-12-18 13:41:00,1.53635,1.53645,1.536,1.5362,101400000.0
2008-12-18 13:42:00,1.53615,1.53615,1.53575,1.5359,73200000.0
2008-12-18 13:43:00,1.5359,1.5363,1.53555,1.5363,156800000.0
2008-12-18 13:44:00,1.53645,1.53665,1.536,1.536,244000000.0
2008-12-18 13:45:00,1.53615,1.5369,1.53595,1.53595,448200000.0
2008-12-18 13:46:00,1.53615,1.53665,1.5361,1.5363,118800000.0
2008-12-18 13:47:00,1.5363,1.5363,1.5356,1.5359,139200000.0
2008-12-18 13:48:00,1.5361,1.53635,1.53565,1.5359,146800000.0
2008-12-18 13:49:00,1.5359,1.536,1.5355,1.5359,107600000.0
2008-12-18 13:50:00,1.5357,1.53595,1.53525,1.53535,182200000.0
2008-12-18 13:51:00,1.53535,1.53575,1.5347,1.53485,202399999.0
2008-12-18 13:52:00,1.53485,1.5351,1.53475,1.53485,140000000.0
2008-12-18 13:53:00,1.53495,1.53495,1.53475,1.53485,94400000.0
2008-12-18 13:54:00,1.5348,1.53495,1.5347,1.5347,136200000.0
2008-12-18 13:55:00,1.5347,1.5347,1.53405,1.53445,64200000.0
2008-12-18 13:56:00,1.53445,1.53475,1.53435,1.53445,145400000.0
2008-12-18 13:57:00,1.53445,1.53485,1.53435,1.5345,224200000.0
2008-12-18 13:58:00,1.5346,1.53475,1.53375,1.5341,231400000.0
2008-12-18 13:59:00,1.53425,1.5351,1.53415,1.535,122800000.0
2008-12-18 14:00:00,1.53505,1.53505,1.53435,1.53435,234600000.0
2008-12-18 14:01:00,1.53445,1.53495,1.53435,1.5347,156800000.0
2008-12-18 14:02:00,1.53465,1.53525,1.53435,1.5346,218400000.0
2008-12-18 14:03:00,1.5347,1.5347,1.534,1.53415,106000000.0
2008-12-18 14:04:00,1.5342,1.5358,1.5341,1.5358,212200000.0
2008-12-18 14:05:00,1.5358,1.5359,1.53535,1.5355,188800000.0
2008-12-18 14:06:00,1.5355,1.53575,1.5353,1.53545,207200000.0
2008-12-18 14:07:00,1.53545,1.53585,1.5354,1.53545,94200000.0
2008-12-18 14:08:00,1.53545,1.5357,1.5354,1.5357,60800000.0
2008-12-18 14:09:00,1.5357,1.5357,1.53485,1.53515,84400000.0
2008-12-18 14:10:00,1.53525,1.5356,1.53515,1.53525,129400000.0
2008-12-18 14:11:00,1.53525,1.5354,1.53485,1.5354,98200000.0
2008-12-18 14:12:00,1.53535,1.5355,1.5334,1.5334,100400000.0
2008-12-18 14:13:00,1.5333,1.5353,1.533,1.5349,131600000.0
2008-12-18 14:14:00,1.5349,1.53525,1.5346,1.53485,370600000.0
2008-12-18 14:15:00,1.53485,1.53525,1.53435,1.53445,183200000.0
2008-12-18 14:16:00,1.5345,1.53455,1.5336,1.53395,281200000.0
2008-12-18 14:17:00,1.5366,1.5371,1.5366,1.5366,326400000.0
2008-12-18 14:18:00,1.5325,1.5336,1.5325,1.53265,326400000.0
2008-12-18 14:19:00,1.5328,1.53345,1.5325,1.5329,149600000.0
2008-12-18 14:20:00,1.5329,1.5343,1.5328,1.5342,199000000.0
2008-12-18 14:21:00,1.5342,1.5355,1.5342,1.5354,551399978.0
2008-12-18 14:22:00,1.53545,1.53545,1.5342,1.5351,207800000.0
2008-12-18 14:23:00,1.5351,1.5355,1.5345,1.53535,358800000.0
2008-12-18 14:24:00,1.5354,1.53575,1.53485,1.53545,134800000.0
2008-12-18 14:25:00,1.53545,1.5355,1.53505,1.5351,135200000.0
2008-12-18 14:26:00,1.5351,1.53755,1.5351,1.53725,152000000.0
2008-12-18 14:27:00,1.53725,1.53725,1.53595,1.53595,389200000.0
2008-12-18 14:28:00,1.5361,1.53645,1.536,1.536,278600000.0
2008-12-18 14:29:00,1.536,1.53665,1.536,1.53635,206400000.0
2008-12-18 14:30:00,1.53625,1.5367,1.53625,1.5365,114200000.0
2008-12-18 14:31:00,1.5365,1.53725,1.53645,1.53695,287000000.0
2008-12-18 14:32:00,1.53695,1.53705,1.53665,1.53705,192600000.0
2008-12-18 14:33:00,1.537,1.53805,1.5365,1.5379,112800000.0
2008-12-18 14:34:00,1.5379,1.53955,1.5373,1.53885,174800000.0
2008-12-18 14:35:00,1.5389,1.539,1.5375,1.53765,308000000.0
2008-12-18 14:36:00,1.5373,1.53755,1.53635,1.53675,273000000.0
2008-12-18 14:37:00,1.5367,1.53705,1.53635,1.53705,208800000.0
2008-12-18 14:38:00,1.53705,1.53775,1.5369,1.53725,161200000.0
2008-12-18 14:39:00,1.53735,1.53735,1.53685,1.5372,331200000.0
2008-12-18 14:40:00,1.53685,1.53775,1.53685,1.53775,275600000.0
2008-12-18 14:41:00,1.5377,1.5382,1.53745,1.5381,214600000.0
2008-12-18 14:42:00,1.53825,1.5391,1.538,1.53885,315599998.0
2008-12-18 14:43:00,1.5389,1.5391,1.5388,1.53885,136400000.0
2008-12-18 14:44:00,1.5389,1.539,1.5386,1.53885,187000000.0
2008-12-18 14:45:00,1.53885,1.539,1.53835,1.53865,218400000.0
2008-12-18 14:46:00,1.5387,1.5387,1.5378,1.5378,261600000.0
2008-12-18 14:47:00,1.53775,1.53825,1.53685,1.53805,250800000.0
2008-12-18 14:48:00,1.538,1.5388,1.538,1.53845,171200000.0
2008-12-18 14:49:00,1.53845,1.53875,1.5383,1.53875,110600000.0
2008-12-18 14:50:00,1.53885,1.5389,1.53845,1.53855,180800000.0
2008-12-18 14:51:00,1.5386,1.53865,1.53855,1.53855,8000000.0
2008-12-18 14:52:00,1.5386,1.5386,1.5383,1.53835,103400000.0
2008-12-18 14:53:00,1.53835,1.53855,1.53835,1.53845,162400000.0
2008-12-18 14:54:00,1.53845,1.53895,1.53845,1.53895,94600000.0
2008-12-18 14:55:00,1.5389,1.5391,1.53845,1.53865,246200000.0
2008-12-18 14:56:00,1.53875,1.53885,1.53845,1.53845,188400000.0
2008-12-18 14:57:00,1.53845,1.5388,1.53845,1.5386,75800000.0
2008-12-18 14:58:00,1.5386,1.5386,1.5372,1.5373,129800000.0
2008-12-18 14:59:00,1.5372,1.53775,1.53675,1.53735,300800000.0
2008-12-18 15:00:00,1.5373,1.5377,1.5368,1.53735,193000000.0
2008-12-18 15:01:00,1.53735,1.53765,1.53635,1.5364,293000000.0
2008-12-18 15:02:00,1.5364,1.537,1.5364,1.537,139400000.0
2008-12-18 15:03:00,1.5371,1.53775,1.53665,1.53775,232600000.0
2008-12-18 15:04:00,1.5377,1.5389,1.53745,1.5388,189200000.0
2008-12-18 15:05:00,1.5388,1.53885,1.53685,1.5373,163200000.0
2008-12-18 15:06:00,1.5373,1.5382,1.53695,1.53755,177000000.0
2008-12-18 15:07:00,1.5376,1.53835,1.5375,1.53795,147400000.0
2008-12-18 15:08:00,1.53785,1.5388,1.5375,1.53755,159800000.0
2008-12-18 15:09:00,1.53755,1.538,1.53695,1.53705,129200000.0
2008-12-18 15:10:00,1.53715,1.53715,1.53625,1.5363,183400000.0
2008-12-18 15:11:00,1.53625,1.5368,1.5362,1.5364,256600000.0
2008-12-18 15:12:00,1.5364,1.53695,1.5363,1.53675,269200000.0
2008-12-18 15:13:00,1.53675,1.53675,1.5362,1.5366,221000000.0
2008-12-18 15:14:00,1.5362,1.53665,1.5362,1.5363,274000000.0
2008-12-18 15:15:00,1.53655,1.5367,1.53615,1.53625,234200000.0
2008-12-18 15:16:00,1.5363,1.53675,1.5362,1.5363,312600000.0
2008-12-18 15:17:00,1.53645,1.5371,1.53645,1.53655,163600000.0
2008-12-18 15:18:00,1.5366,1.5366,1.53615,1.5365,218800000.0
2008-12-18 15:19:00,1.5365,1.53695,1.53625,1.53655,196200000.0
2008-12-18 15:20:00,1.5365,1.5365,1.5362,1.5363,148800000.0
2008-12-18 15:21:00,1.5363,1.53645,1.5356,1.53595,259400000.0
2008-12-18 15:22:00,1.5361,1.53655,1.53585,1.53605,306000000.0
2008-12-18 15:23:00,1.53605,1.5362,1.53545,1.53555,253400000.0
2008-12-18 15:24:00,1.5355,1.5358,1.5346,1.5346,201600000.0
2008-12-18 15:25:00,1.53455,1.5349,1.53435,1.5346,185200000.0
2008-12-18 15:26:00,1.53475,1.53495,1.53395,1.53445,180400000.0
2008-12-18 15:27:00,1.53445,1.53515,1.53405,1.5348,224800000.0
2008-12-18 15:28:00,1.5348,1.53485,1.53395,1.53445,130400000.0
2008-12-18 15:29:00,1.53445,1.535,1.534,1.53485,151400000.0
2008-12-18 15:30:00,1.5349,1.53625,1.53465,1.53575,449200000.0
2008-12-18 15:31:00,1.5356,1.53575,1.53505,1.53545,222000000.0
2008-12-18 15:32:00,1.53545,1.5361,1.53545,1.53585,91200000.0
2008-12-18 15:33:00,1.53595,1.5363,1.53545,1.536,265300000.0
2008-12-18 15:34:00,1.536,1.5371,1.536,1.53695,174600000.0
2008-12-18 15:35:00,1.5371,1.53725,1.53665,1.53685,123400000.0
2008-12-18 15:36:00,1.5369,1.5377,1.5368,1.5376,190400000.0
2008-12-18 15:37:00,1.5376,1.53935,1.5376,1.53885,195200000.0
2008-12-18 15:38:00,1.5388,1.5388,1.5374,1.538,146400000.0
2008-12-18 15:39:00,1.5381,1.5383,1.5376,1.5382,167200000.0
2008-12-18 15:40:00,1.53785,1.5381,1.53705,1.53745,241600000.0
2008-12-18 15:41:00,1.53755,1.5378,1.537,1.53745,263400000.0
2008-12-18 15:42:00,1.53745,1.53775,1.53735,1.53765,198800000.0
2008-12-18 15:43:00,1.53775,1.5378,1.5374,1.5376,239200000.0
2008-12-18 15:44:00,1.5377,1.53775,1.53735,1.53745,81000000.0
2008-12-18 15:45:00,1.5374,1.5377,1.5374,1.53765,58000000.0
2008-12-18 15:46:00,1.53765,1.5377,1.53745,1.5376,59200000.0
2008-12-18 15:47:00,1.53765,1.5377,1.53745,1.53755,135800000.0
2008-12-18 15:48:00,1.53745,1.5378,1.5374,1.53755,204800000.0
2008-12-18 15:49:00,1.53755,1.53765,1.5375,1.53755,227400000.0
2008-12-18 15:50:00,1.53755,1.53815,1.53735,1.5377,335800000.0
2008-12-18 15:51:00,1.5376,1.5381,1.5375,1.5377,208200000.0
2008-12-18 15:52:00,1.5377,1.538,1.53735,1.53745,321600000.0
2008-12-18 15:53:00,1.53755,1.5386,1.5375,1.5384,207600000.0
2008-12-18 15:54:00,1.5383,1.53955,1.5383,1.53955,191200000.0
2008-12-18 15:55:00,1.53955,1.54005,1.53795,1.53855,296200000.0
2008-12-18 15:56:00,1.53845,1.5402,1.5384,1.53995,255400000.0
2008-12-18 15:57:00,1.53995,1.54015,1.5397,1.5399,238600000.0
2008-12-18 15:58:00,1.53985,1.5402,1.53845,1.5389,213600000.0
2008-12-18 15:59:00,1.5389,1.53895,1.53755,1.5384,318400000.0
2008-12-18 16:00:00,1.53825,1.53875,1.53785,1.5382,242800000.0
2008-12-18 16:01:00,1.5382,1.53865,1.5375,1.53825,316200000.0
2008-12-18 16:02:00,1.53825,1.5384,1.53735,1.53735,258200000.0
2008-12-18 16:03:00,1.5373,1.5373,1.533,1.53305,355200000.0
2008-12-18 16:04:00,1.5329,1.5337,1.53265,1.5335,351400000.0
2008-12-18 16:05:00,1.53355,1.53395,1.5327,1.53275,271000000.0
2008-12-18 16:06:00,1.5328,1.53415,1.53275,1.53375,277600000.0
2008-12-18 16:07:00,1.5334,1.5348,1.5334,1.5346,277000000.0
2008-12-18 16:08:00,1.5347,1.5355,1.5343,1.53545,199400000.0
2008-12-18 16:09:00,1.53555,1.5361,1.53535,1.53545,214400000.0
2008-12-18 16:10:00,1.53545,1.5363,1.53525,1.5363,212200000.0
2008-12-18 16:11:00,1.5363,1.53675,1.536,1.53655,183400000.0
2008-12-18 16:12:00,1.53655,1.5372,1.53645,1.5366,276400000.0
2008-12-18 16:13:00,1.53655,1.53685,1.5365,1.5365,174600000.0
2008-12-18 16:14:00,1.5365,1.537,1.5364,1.53685,324800000.0
2008-12-18 16:15:00,1.5369,1.5376,1.53665,1.53715,250600000.0
2008-12-18 16:16:00,1.53715,1.5372,1.5366,1.5369,217200000.0
2008-12-18 16:17:00,1.53685,1.5371,1.53645,1.53645,247000000.0
2008-12-18 16:18:00,1.5365,1.5368,1.53645,1.53645,210600000.0
2008-12-18 16:19:00,1.53645,1.5365,1.53585,1.53615,178400000.0
2008-12-18 16:20:00,1.5361,1.53615,1.5356,1.53595,189800000.0
2008-12-18 16:21:00,1.53595,1.53615,1.53515,1.5353,254400000.0
2008-12-18 16:22:00,1.5353,1.5371,1.53525,1.537,237400000.0
2008-12-18 16:23:00,1.537,1.5373,1.5358,1.53595,252400000.0
2008-12-18 16:24:00,1.5358,1.536,1.53515,1.53565,199400000.0
2008-12-18 16:25:00,1.5354,1.5358,1.53485,1.53495,205800000.0
2008-12-18 16:26:00,1.5351,1.53585,1.53505,1.53515,207600000.0
2008-12-18 16:27:00,1.5353,1.5357,1.535,1.53525,131600000.0
2008-12-18 16:28:00,1.5353,1.53615,1.53525,1.53605,123400000.0
2008-12-18 16:29:00,1.5362,1.53695,1.53595,1.53635,125800000.0
2008-12-18 16:30:00,1.53625,1.53625,1.53515,1.53515,234600000.0
2008-12-18 16:31:00,1.53515,1.5361,1.534,1.53605,228600000.0
2008-12-18 16:32:00,1.53615,1.53715,1.536,1.53715,136400000.0
2008-12-18 16:33:00,1.53715,1.53885,1.5368,1.53885,198000000.0
2008-12-18 16:34:00,1.5386,1.5388,1.5362,1.5362,284400000.0
2008-12-18 16:35:00,1.53635,1.53715,1.53565,1.5361,328800000.0
2008-12-18 16:36:00,1.53605,1.53745,1.5351,1.5371,273600000.0
2008-12-18 16:37:00,1.53705,1.5374,1.53685,1.53685,216800000.0
2008-12-18 16:38:00,1.53715,1.5378,1.53685,1.5378,210600000.0
2008-12-18 16:39:00,1.5378,1.53895,1.5378,1.53875,280800000.0
2008-12-18 16:40:00,1.53875,1.53925,1.53815,1.53925,313000000.0
2008-12-18 16:41:00,1.5393,1.53975,1.53895,1.53945,203000000.0
2008-12-18 16:42:00,1.5395,1.5409,1.5395,1.5404,180400000.0
2008-12-18 16:43:00,1.54045,1.54105,1.5403,1.5407,292600000.0
2008-12-18 16:44:00,1.5409,1.54125,1.5403,1.54105,211800000.0
2008-12-18 16:45:00,1.5411,1.5415,1.5391,1.5396,233200000.0
2008-12-18 16:46:00,1.5395,1.5406,1.5395,1.5402,150800000.0
2008-12-18 16:47:00,1.5401,1.5461,1.5399,1.5458,209200000.0
2008-12-18 16:48:00,1.5458,1.5459,1.5434,1.54405,308000000.0
2008-12-18 16:49:00,1.544,1.5447,1.5416,1.5416,208800000.0
2008-12-18 16:50:00,1.54155,1.54165,1.54065,1.54065,241400000.0
2008-12-18 16:51:00,1.54065,1.54075,1.53915,1.54015,296000000.0
2008-12-18 16:52:00,1.54015,1.5408,1.5393,1.53965,235800000.0
2008-12-18 16:53:00,1.5397,1.5398,1.53855,1.53885,311600000.0
2008-12-18 16:54:00,1.5388,1.5392,1.53845,1.53885,274000000.0
2008-12-18 16:55:00,1.53875,1.539,1.53785,1.5379,396600000.0
2008-12-18 16:56:00,1.5379,1.5388,1.53775,1.53825,380000000.0
2008-12-18 16:57:00,1.5383,1.53865,1.536,1.537,287800000.0
2008-12-18 16:58:00,1.537,1.53825,1.537,1.538,238200000.0
2008-12-18 16:59:00,1.5381,1.53825,1.53695,1.53705,266000000.0
2008-12-18 17:00:00,1.5372,1.5389,1.53695,1.53835,332400000.0
2008-12-18 17:01:00,1.53835,1.53875,1.53775,1.5384,265800000.0
2008-12-18 17:02:00,1.53835,1.53875,1.53785,1.5385,236400000.0
2008-12-18 17:03:00,1.5387,1.53875,1.5378,1.5378,193000000.0
2008-12-18 17:04:00,1.53785,1.5386,1.5373,1.5375,321000000.0
2008-12-18 17:05:00,1.5375,1.5376,1.53625,1.53625,259000000.0
2008-12-18 17:06:00,1.53625,1.537,1.5362,1.5368,190000000.0
2008-12-18 17:07:00,1.5368,1.5371,1.53665,1.537,134500000.0
2008-12-18 17:08:00,1.53695,1.53715,1.5357,1.5357,236200000.0
2008-12-18 17:09:00,1.5357,1.53615,1.5354,1.5354,252000000.0
2008-12-18 17:10:00,1.5354,1.53615,1.5354,1.53585,193600000.0
2008-12-18 17:11:00,1.53595,1.53755,1.5359,1.5373,188400000.0
2008-12-18 17:12:00,1.53745,1.53795,1.53675,1.53705,291000000.0
2008-12-18 17:13:00,1.53705,1.53735,1.5363,1.53705,267400000.0
2008-12-18 17:14:00,1.537,1.5378,1.53695,1.5378,162000000.0
2008-12-18 17:15:00,1.53775,1.53845,1.5375,1.53845,183200000.0
2008-12-18 17:16:00,1.53845,1.53895,1.53755,1.5381,187400000.0
2008-12-18 17:17:00,1.5381,1.5383,1.53735,1.53745,186800000.0
2008-12-18 17:18:00,1.5375,1.538,1.53625,1.53795,140600000.0
2008-12-18 17:19:00,1.5381,1.5385,1.53655,1.5366,188800000.0
2008-12-18 17:20:00,1.5366,1.53845,1.5365,1.5379,196600000.0
2008-12-18 17:21:00,1.5379,1.5383,1.5375,1.53775,266000000.0
2008-12-18 17:22:00,1.53775,1.5382,1.53775,1.53795,236800000.0
2008-12-18 17:23:00,1.53795,1.53825,1.5369,1.5376,281000000.0
2008-12-18 17:24:00,1.5375,1.5377,1.5369,1.53745,170600000.0
2008-12-18 17:25:00,1.5375,1.5376,1.53735,1.5376,306600000.0
2008-12-18 17:26:00,1.5377,1.5377,1.53605,1.5363,230200000.0
2008-12-18 17:27:00,1.5363,1.5369,1.53615,1.53615,170400000.0
2008-12-18 17:28:00,1.53635,1.5367,1.53575,1.5367,154800000.0
2008-12-18 17:29:00,1.5367,1.5372,1.53605,1.537,165800000.0
2008-12-18 17:30:00,1.53715,1.53755,1.5363,1.5369,291800000.0
2008-12-18 17:31:00,1.537,1.5374,1.53685,1.53725,302800000.0
2008-12-18 17:32:00,1.53725,1.53725,1.53645,1.53695,175600000.0
2008-12-18 17:33:00,1.537,1.53715,1.5369,1.537,134400000.0
2008-12-18 17:34:00,1.53695,1.537,1.5363,1.53665,153200000.0
2008-12-18 17:35:00,1.5366,1.5369,1.53655,1.53675,176400000.0
2008-12-18 17:36:00,1.53685,1.53685,1.5367,1.5367,38400000.0
2008-12-18 17:37:00,1.53665,1.537,1.53665,1.537,300800000.0
2008-12-18 17:38:00,1.5364,1.53695,1.53625,1.53625,254800000.0
2008-12-18 17:39:00,1.53625,1.53625,1.53595,1.53625,240400000.0
2008-12-18 17:40:00,1.53625,1.53635,1.5359,1.53595,226000000.0
2008-12-18 17:41:00,1.53595,1.53635,1.53595,1.53625,289800000.0
2008-12-18 17:42:00,1.5363,1.5365,1.53595,1.536,259800000.0
2008-12-18 17:43:00,1.536,1.5366,1.53585,1.53605,217000000.0
2008-12-18 17:44:00,1.53615,1.5365,1.53585,1.53595,376400000.0
2008-12-18 17:45:00,1.536,1.53665,1.53595,1.53635,202400000.0
2008-12-18 17:46:00,1.5365,1.53665,1.53585,1.53625,154000000.0
2008-12-18 17:47:00,1.53635,1.5369,1.53635,1.5366,240200000.0
2008-12-18 17:48:00,1.5366,1.537,1.53645,1.53675,347000000.0
2008-12-18 17:49:00,1.53675,1.53675,1.53585,1.53595,143000000.0
2008-12-18 17:50:00,1.53595,1.5366,1.53595,1.5361,343800000.0
2008-12-18 17:51:00,1.53635,1.5371,1.53635,1.53695,291600000.0
2008-12-18 17:52:00,1.53705,1.53745,1.53695,1.53715,219200000.0
2008-12-18 17:53:00,1.53715,1.53755,1.53705,1.53745,241600000.0
2008-12-18 17:54:00,1.5375,1.53775,1.53705,1.53765,162800000.0
2008-12-18 17:55:00,1.53765,1.5383,1.53725,1.53735,205200000.0
2008-12-18 17:56:00,1.5373,1.5373,1.53585,1.53595,344800000.0
2008-12-18 17:57:00,1.53585,1.53585,1.5346,1.5353,1044799975.0
2008-12-18 17:58:00,1.5353,1.536,1.5353,1.5357,189400000.0
2008-12-18 17:59:00,1.5357,1.5357,1.53505,1.5353,136000000.0
2008-12-18 18:00:00,1.5353,1.5354,1.53485,1.5353,201400000.0
2008-12-18 18:01:00,1.5353,1.53585,1.5353,1.5355,148000000.0
2008-12-18 18:02:00,1.5355,1.5361,1.53495,1.5357,169000000.0
2008-12-18 18:03:00,1.5356,1.5362,1.5356,1.53615,127000000.0
2008-12-18 18:04:00,1.53615,1.5364,1.53605,1.53605,203800000.0
2008-12-18 18:05:00,1.53605,1.5379,1.53595,1.537,346400000.0
2008-12-18 18:06:00,1.537,1.53905,1.53595,1.53605,396600000.0
2008-12-18 18:07:00,1.53605,1.5371,1.53495,1.5357,238800000.0
2008-12-18 18:08:00,1.5359,1.53645,1.53495,1.5354,197400000.0
2008-12-18 18:09:00,1.5354,1.5368,1.5354,1.5368,151400000.0
2008-12-18 18:10:00,1.53685,1.5372,1.53605,1.53655,123000000.0
2008-12-18 18:11:00,1.5366,1.5367,1.536,1.5362,119000000.0
2008-12-18 18:12:00,1.5362,1.5376,1.5353,1.53735,188400000.0
2008-12-18 18:13:00,1.53715,1.53775,1.53465,1.53615,208800000.0
2008-12-18 18:14:00,1.53615,1.53645,1.5349,1.5359,180000000.0
2008-12-18 18:15:00,1.5359,1.53605,1.5338,1.53605,246200000.0
2008-12-18 18:16:00,1.53635,1.5369,1.53445,1.53575,205600000.0
2008-12-18 18:17:00,1.536,1.53815,1.5352,1.53755,289200000.0
2008-12-18 18:18:00,1.5376,1.5376,1.53515,1.53695,206500000.0
2008-12-18 18:19:00,1.5366,1.5372,1.53535,1.53545,281500000.0
2008-12-18 18:20:00,1.53545,1.53675,1.53465,1.53515,308400000.0
2008-12-18 18:21:00,1.5353,1.5365,1.53475,1.53615,266000000.0
2008-12-18 18:22:00,1.53625,1.53675,1.53515,1.53645,196000000.0
2008-12-18 18:23:00,1.5365,1.53675,1.5354,1.536,353500000.0
2008-12-18 18:24:00,1.536,1.5371,1.536,1.5363,220600000.0
2008-12-18 18:25:00,1.5363,1.53665,1.5359,1.5361,318000000.0
2008-12-18 18:26:00,1.5361,1.53755,1.53595,1.5375,191000000.0
2008-12-18 18:27:00,1.5375,1.53825,1.53595,1.536,272200000.0
2008-12-18 18:28:00,1.536,1.538,1.53595,1.5369,275400000.0
2008-12-18 18:29:00,1.53705,1.53765,1.5366,1.5367,277200000.0
2008-12-18 18:30:00,1.5367,1.53795,1.5363,1.53695,246200000.0
2008-12-18 18:31:00,1.53695,1.5372,1.5363,1.5367,204000000.0
2008-12-18 18:32:00,1.53645,1.53665,1.53455,1.5354,248600000.0
2008-12-18 18:33:00,1.5354,1.5367,1.53415,1.5366,332799996.0
2008-12-18 18:34:00,1.53665,1.53665,1.5344,1.53525,243000000.0
2008-12-18 18:35:00,1.53525,1.53655,1.53495,1.53525,202400000.0
2008-12-18 18:36:00,1.5349,1.536,1.53405,1.53515,512800001.0
2008-12-18 18:37:00,1.53535,1.53595,1.53365,1.53445,213200000.0
2008-12-18 18:38:00,1.5346,1.5364,1.5346,1.5355,282000000.0
2008-12-18 18:39:00,1.5355,1.53645,1.5355,1.53615,346400000.0
2008-12-18 18:40:00,1.53615,1.53825,1.53615,1.53645,250000000.0
2008-12-18 18:41:00,1.53645,1.53845,1.53645,1.5378,138000000.0
2008-12-18 18:42:00,1.5379,1.5382,1.53735,1.5374,104600000.0
2008-12-18 18:43:00,1.5375,1.53795,1.5374,1.5374,147000000.0
2008-12-18 18:44:00,1.53745,1.5389,1.5373,1.5385,577799999.0
2008-12-18 18:45:00,1.5385,1.5385,1.5376,1.538,244200000.0
2008-12-18 18:46:00,1.53815,1.5394,1.5378,1.5393,178600000.0
2008-12-18 18:47:00,1.5393,1.5423,1.5393,1.54145,151400000.0
2008-12-18 18:48:00,1.54145,1.54205,1.53945,1.5399,228800000.0
2008-12-18 18:49:00,1.5399,1.5402,1.53875,1.539,196199998.0
2008-12-18 18:50:00,1.53905,1.5418,1.53885,1.5413,153500000.0
2008-12-18 18:51:00,1.54145,1.54185,1.5403,1.54045,232400000.0
2008-12-18 18:52:00,1.54055,1.54055,1.539,1.53915,121600000.0
2008-12-18 18:53:00,1.53915,1.5397,1.53815,1.5388,120400000.0
2008-12-18 18:54:00,1.53875,1.54055,1.53875,1.54055,88400000.0
2008-12-18 18:55:00,1.54045,1.5406,1.53985,1.5404,540600000.0
2008-12-18 18:56:00,1.54035,1.5404,1.5396,1.5398,143200000.0
2008-12-18 18:57:00,1.5398,1.5403,1.5398,1.5402,87800000.0
2008-12-18 18:58:00,1.5401,1.54045,1.53945,1.54035,126600000.0
2008-12-18 18:59:00,1.54035,1.5404,1.5403,1.54035,35800000.0
2008-12-18 19:00:00,1.5403,1.5404,1.54015,1.5402,96600000.0
2008-12-18 19:01:00,1.5402,1.54065,1.54005,1.54065,77400000.0
2008-12-18 19:02:00,1.5404,1.54155,1.5402,1.54105,79000000.0
2008-12-18 19:03:00,1.54105,1.54235,1.541,1.5422,112200000.0
2008-12-18 19:04:00,1.54215,1.5422,1.54105,1.54145,138600000.0
2008-12-18 19:05:00,1.54155,1.54165,1.5404,1.5407,125600000.0
2008-12-18 19:06:00,1.5407,1.5408,1.54045,1.5405,58000000.0
2008-12-18 19:07:00,1.5405,1.5408,1.54035,1.5404,152000000.0
2008-12-18 19:08:00,1.5404,1.54065,1.54035,1.54065,85800000.0
2008-12-18 19:09:00,1.5408,1.5409,1.5378,1.5378,142600000.0
2008-12-18 19:10:00,1.53795,1.53895,1.53575,1.53705,235600000.0
2008-12-18 19:11:00,1.53705,1.5411,1.53705,1.54095,200800000.0
2008-12-18 19:12:00,1.541,1.54315,1.541,1.542,179800000.0
2008-12-18 19:13:00,1.54175,1.54175,1.5407,1.54095,232000000.0
2008-12-18 19:14:00,1.5409,1.5424,1.54075,1.542,189200000.0
2008-12-18 19:15:00,1.54205,1.54205,1.53985,1.54035,187800000.0
2008-12-18 19:16:00,1.54035,1.54205,1.5402,1.5418,140400000.0
2008-12-18 19:17:00,1.54165,1.5418,1.54095,1.5413,95400000.0
2008-12-18 19:18:00,1.5413,1.54195,1.541,1.54125,138600000.0
2008-12-18 19:19:00,1.5413,1.54215,1.5409,1.5409,150400000.0
2008-12-18 19:20:00,1.5409,1.5422,1.5409,1.54115,105200000.0
2008-12-18 19:21:00,1.5412,1.54235,1.54115,1.54225,149000000.0
2008-12-18 19:22:00,1.54215,1.5438,1.54165,1.54275,151800000.0
2008-12-18 19:23:00,1.54265,1.54295,1.54115,1.54135,117000000.0
2008-12-18 19:24:00,1.5413,1.5416,1.54125,1.54125,69800000.0
2008-12-18 19:25:00,1.54125,1.5416,1.54115,1.54135,120200000.0
2008-12-18 19:26:00,1.5415,1.54185,1.53975,1.54185,207600000.0
2008-12-18 19:27:00,1.54185,1.54225,1.5411,1.5414,161200000.0
2008-12-18 19:28:00,1.54135,1.54175,1.54105,1.54145,257800000.0
2008-12-18 19:29:00,1.54145,1.5433,1.54115,1.54325,181800000.0
2008-12-18 19:30:00,1.54345,1.54355,1.54215,1.54265,154000000.0
2008-12-18 19:31:00,1.5427,1.54315,1.5424,1.5425,136000000.0
2008-12-18 19:32:00,1.54255,1.54295,1.5413,1.5426,145400000.0
2008-12-18 19:33:00,1.54265,1.54305,1.5418,1.54185,158600000.0
2008-12-18 19:34:00,1.54185,1.5421,1.5417,1.54185,108000000.0
2008-12-18 19:35:00,1.54185,1.5433,1.54185,1.5422,157000000.0
2008-12-18 19:36:00,1.54215,1.54265,1.54215,1.54265,80800000.0
2008-12-18 19:37:00,1.5427,1.5432,1.5426,1.54265,104400000.0
2008-12-18 19:38:00,1.5426,1.5427,1.5423,1.54245,77600000.0
2008-12-18 19:39:00,1.54235,1.5436,1.54215,1.54335,60000000.0
2008-12-18 19:40:00,1.54335,1.544,1.54335,1.54345,104600000.0
2008-12-18 19:41:00,1.54345,1.5437,1.54295,1.5437,156200000.0
2008-12-18 19:42:00,1.54385,1.54415,1.54305,1.54325,187000000.0
2008-12-18 19:43:00,1.5432,1.5438,1.54305,1.54315,90600000.0
2008-12-18 19:44:00,1.54315,1.54315,1.5427,1.54285,140200000.0
2008-12-18 19:45:00,1.54285,1.54375,1.54285,1.54315,133200000.0
2008-12-18 19:46:00,1.54315,1.5433,1.5427,1.54295,152000000.0
2008-12-18 19:47:00,1.54295,1.5437,1.54295,1.54335,130400000.0
2008-12-18 19:48:00,1.54335,1.54375,1.54335,1.5437,68800000.0
2008-12-18 19:49:00,1.54365,1.54365,1.5424,1.5428,161400000.0
2008-12-18 19:50:00,1.54285,1.5438,1.54285,1.5433,153000000.0
2008-12-18 19:51:00,1.5434,1.5434,1.54265,1.5428,151000000.0
2008-12-18 19:52:00,1.5428,1.54315,1.5428,1.5428,82800000.0
2008-12-18 19:53:00,1.5429,1.54325,1.54275,1.543,57600000.0
2008-12-18 19:54:00,1.54305,1.5436,1.54295,1.54345,59200000.0
2008-12-18 19:55:00,1.54355,1.54365,1.5434,1.5436,25600000.0
2008-12-18 19:56:00,1.5436,1.54365,1.5434,1.5434,20800000.0
2008-12-18 19:57:00,1.54345,1.54365,1.54345,1.54365,38400000.0
2008-12-18 19:58:00,1.5436,1.54365,1.5429,1.54345,61400000.0
2008-12-18 19:59:00,1.54335,1.54365,1.54315,1.54345,40800000.0
2008-12-18 20:00:00,1.5435,1.54415,1.5433,1.54365,144800000.0
2008-12-18 20:01:00,1.54375,1.54415,1.5434,1.54395,73000000.0
2008-12-18 20:02:00,1.5441,1.5441,1.54335,1.5439,73400000.0
2008-12-18 20:03:00,1.5437,1.54425,1.54345,1.54375,73600000.0
2008-12-18 20:04:00,1.54365,1.5438,1.54295,1.5435,120400000.0
2008-12-18 20:05:00,1.5435,1.5437,1.5432,1.5433,103200000.0
2008-12-18 20:06:00,1.5434,1.5435,1.54205,1.54285,86400000.0
2008-12-18 20:07:00,1.54285,1.54325,1.54225,1.5432,116000000.0
2008-12-18 20:08:00,1.54325,1.54335,1.54265,1.54285,64600000.0
2008-12-18 20:09:00,1.5429,1.5433,1.5423,1.5423,107400000.0
2008-12-18 20:10:00,1.5424,1.5426,1.5424,1.5424,58000000.0
2008-12-18 20:11:00,1.5424,1.5425,1.5424,1.54245,113200000.0
2008-12-18 20:12:00,1.54245,1.54285,1.542,1.542,111800000.0
2008-12-18 20:13:00,1.542,1.5421,1.5413,1.5417,113600000.0
2008-12-18 20:14:00,1.5417,1.5424,1.54155,1.54165,131600000.0
2008-12-18 20:15:00,1.54165,1.5418,1.5407,1.54105,213800000.0
2008-12-18 20:16:00,1.54105,1.54125,1.541,1.54105,141600000.0
2008-12-18 20:17:00,1.54105,1.5411,1.54095,1.54105,48400000.0
2008-12-18 20:18:00,1.54105,1.54105,1.53975,1.5403,59800000.0
2008-12-18 20:19:00,1.54045,1.5413,1.54045,1.54095,69400000.0
2008-12-18 20:20:00,1.54085,1.54095,1.54065,1.54075,73200000.0
2008-12-18 20:21:00,1.54075,1.54075,1.53975,1.54005,167400000.0
2008-12-18 20:22:00,1.54,1.5406,1.53995,1.54055,211200000.0
2008-12-18 20:23:00,1.54055,1.54055,1.54045,1.54045,56600000.0
2008-12-18 20:24:00,1.54045,1.5406,1.54045,1.54045,93600000.0
2008-12-18 20:25:00,1.54045,1.54055,1.5404,1.54045,102000000.0
2008-12-18 20:26:00,1.54045,1.54085,1.54035,1.54045,117600000.0
2008-12-18 20:27:00,1.54045,1.5409,1.5404,1.54065,239200000.0
2008-12-18 20:28:00,1.54065,1.5423,1.5404,1.54115,250000000.0
2008-12-18 20:29:00,1.541,1.54225,1.54075,1.54075,230600000.0
2008-12-18 20:30:00,1.5405,1.54125,1.5404,1.54045,225200000.0
2008-12-18 20:31:00,1.54045,1.54055,1.54045,1.54045,248800000.0
2008-12-18 20:32:00,1.54045,1.5405,1.54035,1.54045,255800000.0
2008-12-18 20:33:00,1.54045,1.54045,1.54035,1.54045,191800000.0
2008-12-18 20:34:00,1.54045,1.5405,1.54045,1.54045,205400000.0
2008-12-18 20:35:00,1.54045,1.54045,1.54045,1.54045,252600000.0
2008-12-18 20:36:00,1.54045,1.54075,1.54005,1.54045,198300000.0
2008-12-18 20:37:00,1.54045,1.54225,1.54045,1.5414,149000000.0
2008-12-18 20:38:00,1.54075,1.54135,1.5407,1.54135,95600000.0
2008-12-18 20:39:00,1.54135,1.54175,1.5412,1.54135,78000000.0
2008-12-18 20:40:00,1.54135,1.5414,1.53895,1.53895,210000000.0
2008-12-18 20:41:00,1.53895,1.5401,1.53875,1.5388,244200000.0
2008-12-18 20:42:00,1.5388,1.5408,1.53875,1.5399,143200000.0
2008-12-18 20:43:00,1.5399,1.5401,1.5399,1.53995,152000000.0
2008-12-18 20:44:00,1.53995,1.5401,1.5399,1.5399,120600000.0
2008-12-18 20:45:00,1.54,1.54025,1.5392,1.53955,83200000.0
2008-12-18 20:46:00,1.5399,1.54,1.53955,1.53965,54000000.0
2008-12-18 20:47:00,1.5398,1.5398,1.53955,1.53955,75200000.0
2008-12-18 20:48:00,1.53955,1.5396,1.53945,1.5395,86600000.0
2008-12-18 20:49:00,1.5395,1.5403,1.5395,1.5395,117000000.0
2008-12-18 20:50:00,1.53965,1.5404,1.53965,1.5399,98400000.0
2008-12-18 20:51:00,1.53985,1.54015,1.5398,1.54015,102200000.0
2008-12-18 20:52:00,1.5402,1.5402,1.53995,1.53995,159000000.0
2008-12-18 20:53:00,1.53995,1.54015,1.5398,1.54005,83600000.0
2008-12-18 20:54:00,1.54005,1.5401,1.53935,1.53955,162000000.0
2008-12-18 20:55:00,1.53975,1.5405,1.5397,1.5401,177800000.0
2008-12-18 20:56:00,1.54005,1.54015,1.5393,1.53945,203000000.0
2008-12-18 20:57:00,1.53945,1.53995,1.5393,1.53945,171600000.0
2008-12-18 20:58:00,1.53945,1.54,1.53945,1.53985,118000000.0
2008-12-18 20:59:00,1.53995,1.5405,1.53935,1.53955,193000000.0
2008-12-18 21:00:00,1.53945,1.5397,1.53795,1.53845,162400000.0
2008-12-18 21:01:00,1.53845,1.5388,1.538,1.53805,122200000.0
2008-12-18 21:02:00,1.53825,1.5388,1.53785,1.5384,163800000.0
2008-12-18 21:03:00,1.5384,1.53895,1.5384,1.5388,46600000.0
2008-12-18 21:04:00,1.5388,1.53935,1.5386,1.5388,58000000.0
2008-12-18 21:05:00,1.5388,1.53895,1.5388,1.53895,14000000.0
2008-12-18 21:06:00,1.539,1.5396,1.539,1.5396,80600000.0
2008-12-18 21:07:00,1.5397,1.5397,1.53905,1.5391,133400000.0
2008-12-18 21:08:00,1.5391,1.53915,1.5391,1.5391,8000000.0
2008-12-18 21:09:00,1.5391,1.5392,1.5391,1.5391,11600000.0
2008-12-18 21:10:00,1.5391,1.5391,1.5391,1.5391,14000000.0
2008-12-18 21:11:00,1.5391,1.54015,1.5389,1.54005,61800000.0
2008-12-18 21:12:00,1.54,1.54065,1.53995,1.5405,36200000.0
2008-12-18 21:13:00,1.5408,1.5411,1.54065,1.541,35200000.0
2008-12-18 21:14:00,1.541,1.54305,1.54025,1.54265,109200000.0
2008-12-18 21:15:00,1.54265,1.54265,1.54055,1.54055,220400000.0
2008-12-18 21:16:00,1.54055,1.5415,1.54055,1.54135,98000000.0
2008-12-18 21:17:00,1.54135,1.54165,1.54115,1.5412,39600000.0
2008-12-18 21:18:00,1.54125,1.5413,1.541,1.54105,15000000.0
2008-12-18 21:19:00,1.541,1.5411,1.5409,1.54095,137200000.0
2008-12-18 21:20:00,1.54105,1.54115,1.5409,1.54095,81200000.0
2008-12-18 21:21:00,1.541,1.5413,1.54085,1.5409,79600000.0
2008-12-18 21:22:00,1.5409,1.5409,1.5409,1.5409,185200000.0
2008-12-18 21:23:00,1.5409,1.5412,1.5409,1.5409,190400000.0
2008-12-18 21:24:00,1.5409,1.54205,1.5409,1.542,111400000.0
2008-12-18 21:25:00,1.5419,1.5423,1.5411,1.5411,134600000.0
2008-12-18 21:26:00,1.5411,1.5412,1.5411,1.5411,100200000.0
2008-12-18 21:27:00,1.5412,1.5413,1.53995,1.54025,98800000.0
2008-12-18 21:28:00,1.54035,1.54135,1.54025,1.5409,153400000.0
2008-12-18 21:29:00,1.5409,1.5413,1.54015,1.5407,148200000.0
2008-12-18 21:30:00,1.5407,1.54075,1.5407,1.5407,311200000.0
2008-12-18 21:31:00,1.5407,1.5408,1.5401,1.5407,149200000.0
2008-12-18 21:32:00,1.54075,1.54075,1.53855,1.53855,214200000.0
2008-12-18 21:33:00,1.53855,1.5391,1.53855,1.53885,121400000.0
2008-12-18 21:34:00,1.539,1.5392,1.5387,1.53885,38200000.0
2008-12-18 21:35:00,1.53885,1.5391,1.5388,1.5389,48600000.0
2008-12-18 21:36:00,1.53895,1.53925,1.5388,1.53925,62200000.0
2008-12-18 21:37:00,1.53925,1.5403,1.5391,1.54025,85600000.0
2008-12-18 21:38:00,1.54035,1.5405,1.54,1.54015,55000000.0
2008-12-18 21:39:00,1.5401,1.5404,1.5401,1.5401,306200000.0
2008-12-18 21:40:00,1.5401,1.5403,1.53965,1.5397,229600000.0
2008-12-18 21:41:00,1.53975,1.5404,1.5397,1.5401,72000000.0
2008-12-18 21:42:00,1.54015,1.54035,1.5398,1.5401,80400000.0
2008-12-18 21:43:00,1.54025,1.54095,1.5397,1.54065,47200000.0
2008-12-18 21:44:00,1.5406,1.5408,1.54045,1.54045,16000000.0
2008-12-18 21:45:00,1.5405,1.5406,1.5399,1.5399,283200000.0
2008-12-18 21:46:00,1.5399,1.5402,1.5399,1.54,127400000.0
2008-12-18 21:47:00,1.54,1.54,1.53915,1.5396,121000000.0
2008-12-18 21:48:00,1.53975,1.54025,1.53955,1.54025,70200000.0
2008-12-18 21:49:00,1.5404,1.54095,1.53985,1.54095,59200000.0
2008-12-18 21:50:00,1.5409,1.5413,1.54045,1.5411,70400000.0
2008-12-18 21:51:00,1.54105,1.54105,1.5403,1.5403,203200000.0
2008-12-18 21:52:00,1.5402,1.54055,1.53955,1.54055,49600000.0
2008-12-18 21:53:00,1.54045,1.5407,1.54045,1.5407,18000000.0
2008-12-18 21:54:00,1.54065,1.54065,1.54025,1.54045,51400000.0
2008-12-18 21:55:00,1.54045,1.54045,1.53965,1.5397,273200000.0
2008-12-18 21:56:00,1.5397,1.54055,1.5397,1.53995,179400000.0
2008-12-18 21:57:00,1.5399,1.54025,1.5397,1.54025,125800000.0
2008-12-18 21:58:00,1.5402,1.5402,1.5396,1.5396,57600000.0
2008-12-18 21:59:00,1.5395,1.5396,1.5389,1.5389,85400000.0
2008-12-18 22:00:00,1.5392,1.54125,1.5392,1.54125,101400000.0
2008-12-18 22:01:00,1.54125,1.5422,1.541,1.5418,87400000.0
2008-12-18 22:02:00,1.542,1.5422,1.5411,1.54135,76800000.0
2008-12-18 22:03:00,1.5415,1.54235,1.54135,1.542,84400000.0
2008-12-18 22:04:00,1.54205,1.5421,1.5419,1.542,60400000.0
2008-12-18 22:05:00,1.5421,1.5421,1.5416,1.5416,49200000.0
2008-12-18 22:06:00,1.54155,1.54195,1.54145,1.54145,101800000.0
2008-12-18 22:07:00,1.54145,1.5421,1.54145,1.54205,89200000.0
2008-12-18 22:08:00,1.542,1.54275,1.542,1.54225,67200000.0
2008-12-18 22:09:00,1.54225,1.5429,1.5419,1.5426,67600000.0
2008-12-18 22:10:00,1.5426,1.54285,1.5412,1.54285,185200000.0
2008-12-18 22:11:00,1.5429,1.5434,1.54285,1.5434,20800000.0
2008-12-18 22:12:00,1.5434,1.5434,1.54315,1.5433,29400000.0
2008-12-18 22:13:00,1.5433,1.5433,1.54235,1.54245,58800000.0
2008-12-18 22:14:00,1.5424,1.54245,1.54175,1.54205,71800000.0
2008-12-18 22:15:00,1.54205,1.5422,1.54195,1.54195,41400000.0
2008-12-18 22:16:00,1.54195,1.54245,1.54195,1.54235,54000000.0
2008-12-18 22:17:00,1.54235,1.54245,1.54185,1.54215,36800000.0
2008-12-18 22:18:00,1.54225,1.54245,1.5421,1.54245,70400000.0
2008-12-18 22:19:00,1.54245,1.54275,1.54245,1.54265,113000000.0
2008-12-18 22:20:00,1.5427,1.54305,1.54265,1.54305,32800000.0
2008-12-18 22:21:00,1.543,1.54325,1.54255,1.5426,42200000.0
2008-12-18 22:22:00,1.54245,1.54275,1.5422,1.54275,111600000.0
2008-12-18 22:23:00,1.5426,1.543,1.54245,1.54295,50000000.0
2008-12-18 22:24:00,1.5428,1.54345,1.5423,1.54235,89800000.0
2008-12-18 22:25:00,1.5423,1.5436,1.54215,1.5423,128800000.0
2008-12-18 22:26:00,1.5423,1.54235,1.54105,1.5418,389999995.0
2008-12-18 22:27:00,1.5418,1.5438,1.5415,1.5423,198000000.0
2008-12-18 22:28:00,1.5425,1.5438,1.5423,1.5428,152000000.0
2008-12-18 22:29:00,1.54305,1.54315,1.542,1.54245,139400000.0
2008-12-18 22:30:00,1.5424,1.54245,1.5411,1.5412,144600000.0
2008-12-18 22:31:00,1.5412,1.5431,1.5412,1.5416,151400000.0
2008-12-18 22:32:00,1.54185,1.54185,1.54135,1.5414,123400000.0
2008-12-18 22:33:00,1.5414,1.54235,1.54085,1.542,123000000.0
2008-12-18 22:34:00,1.5419,1.54325,1.5417,1.54205,181900000.0
2008-12-18 22:35:00,1.54195,1.5425,1.54135,1.5419,1955500000.0
2008-12-18 22:36:00,1.5419,1.54205,1.5412,1.5414,1402000000.0
2008-12-18 22:37:00,1.5414,1.542,1.5414,1.54185,237000000.0
2008-12-18 22:38:00,1.5418,1.54195,1.5414,1.5415,437200001.0
2008-12-18 22:39:00,1.54165,1.54375,1.5416,1.5433,120800000.0
2008-12-18 22:40:00,1.54345,1.54405,1.54285,1.54285,192800000.0
2008-12-18 22:41:00,1.5428,1.54325,1.5424,1.54325,69800000.0
2008-12-18 22:42:00,1.54325,1.54325,1.5427,1.5427,28000000.0
2008-12-18 22:43:00,1.54275,1.54275,1.54265,1.54265,15400000.0
2008-12-18 22:44:00,1.5428,1.5428,1.5426,1.54265,53400000.0
2008-12-18 22:45:00,1.54265,1.54295,1.54265,1.5428,20800000.0
2008-12-18 22:46:00,1.5427,1.54385,1.5427,1.5432,320199991.0
2008-12-18 22:47:00,1.5432,1.5435,1.5425,1.54285,208799994.0
2008-12-18 22:48:00,1.54285,1.54355,1.54285,1.5434,107800000.0
2008-12-18 22:49:00,1.54335,1.54335,1.5429,1.54295,109400000.0
2008-12-18 22:50:00,1.5429,1.54385,1.5429,1.5434,65400000.0
2008-12-18 22:51:00,1.5434,1.54425,1.5434,1.5436,22600000.0
2008-12-18 22:52:00,1.5437,1.54395,1.5436,1.5438,87200000.0
2008-12-18 22:53:00,1.5438,1.54405,1.5436,1.54405,38600000.0
2008-12-18 22:54:00,1.544,1.544,1.5436,1.5437,37400000.0
2008-12-18 22:55:00,1.5436,1.5436,1.54245,1.5427,29400000.0
2008-12-18 22:56:00,1.54275,1.54285,1.54195,1.5424,118600000.0
2008-12-18 22:57:00,1.5424,1.54285,1.54205,1.54245,112800000.0
2008-12-18 22:58:00,1.5426,1.54265,1.54195,1.54205,121800000.0
2008-12-18 22:59:00,1.54215,1.5429,1.54215,1.5429,70200000.0
2008-12-18 23:00:00,1.54255,1.54305,1.54245,1.54305,49600000.0
2008-12-18 23:01:00,1.5432,1.54365,1.5432,1.5432,66400000.0
2008-12-18 23:02:00,1.54325,1.54325,1.54255,1.54305,40200000.0
2008-12-18 23:03:00,1.5432,1.5432,1.5423,1.5426,33400000.0
2008-12-18 23:04:00,1.5423,1.5428,1.5423,1.54255,59800000.0
2008-12-18 23:05:00,1.5426,1.5431,1.54235,1.54275,50400000.0
2008-12-18 23:06:00,1.54275,1.543,1.54225,1.5423,167600000.0
2008-12-18 23:07:00,1.5423,1.5425,1.54125,1.542,49600000.0
2008-12-18 23:08:00,1.542,1.5423,1.542,1.5423,41400000.0
2008-12-18 23:09:00,1.54215,1.5426,1.54215,1.5426,29800000.0
2008-12-18 23:10:00,1.54265,1.54285,1.5424,1.5425,27000000.0
2008-12-18 23:11:00,1.5424,1.54285,1.5419,1.5422,59200000.0
2008-12-18 23:12:00,1.5422,1.54315,1.54195,1.54215,64400000.0
2008-12-18 23:13:00,1.54215,1.54215,1.5421,1.5421,9000000.0
2008-12-18 23:14:00,1.54215,1.54255,1.5411,1.5425,112100000.0
2008-12-18 23:15:00,1.5424,1.54245,1.5414,1.54175,89200000.0
2008-12-18 23:16:00,1.54175,1.54215,1.54175,1.542,24800000.0
2008-12-18 23:17:00,1.542,1.54205,1.54185,1.54185,14000000.0
2008-12-18 23:18:00,1.5419,1.54235,1.5418,1.5418,29000000.0
2008-12-18 23:19:00,1.542,1.5421,1.5417,1.5418,41200000.0
2008-12-18 23:20:00,1.5419,1.54205,1.54185,1.54205,45200000.0
2008-12-18 23:21:00,1.542,1.5422,1.542,1.5422,10400000.0
2008-12-18 23:22:00,1.5422,1.5422,1.54175,1.54195,20000000.0
2008-12-18 23:23:00,1.5421,1.54215,1.5419,1.5421,35200000.0
2008-12-18 23:24:00,1.54215,1.5425,1.54205,1.54205,27800000.0
2008-12-18 23:25:00,1.54205,1.54355,1.54205,1.5421,109699999.0
2008-12-18 23:26:00,1.5421,1.54355,1.5421,1.54255,65200000.0
2008-12-18 23:27:00,1.54255,1.54275,1.54245,1.5427,25000000.0
2008-12-18 23:28:00,1.5431,1.5432,1.5422,1.5425,45800000.0
2008-12-18 23:29:00,1.5425,1.5434,1.542,1.5425,44400000.0
2008-12-18 23:30:00,1.5423,1.5427,1.5421,1.5422,65200000.0
2008-12-18 23:31:00,1.5422,1.54225,1.5409,1.5421,117400000.0
2008-12-18 23:32:00,1.5421,1.5421,1.5415,1.54165,46800000.0
2008-12-18 23:33:00,1.5417,1.54285,1.5397,1.54095,297700000.0
2008-12-18 23:34:00,1.54105,1.54245,1.54105,1.54165,55300000.0
2008-12-18 23:35:00,1.5417,1.5423,1.5417,1.5423,19800000.0
2008-12-18 23:36:00,1.54225,1.54235,1.54195,1.5421,16400000.0
2008-12-18 23:37:00,1.542,1.542,1.5415,1.5417,54400000.0
2008-12-18 23:38:00,1.54185,1.54185,1.54115,1.5415,21000000.0
2008-12-18 23:39:00,1.5417,1.54215,1.5409,1.54215,68600000.0
2008-12-18 23:40:00,1.54215,1.54245,1.54195,1.54195,53400000.0
2008-12-18 23:41:00,1.54215,1.5423,1.5417,1.542,68200000.0
2008-12-18 23:42:00,1.54195,1.54195,1.54175,1.54175,9000000.0
2008-12-18 23:43:00,1.54175,1.54175,1.54145,1.5415,26200000.0
2008-12-18 23:44:00,1.5415,1.5415,1.5415,1.5415,43600000.0
2008-12-18 23:45:00,1.5415,1.54165,1.5414,1.54145,181400000.0
2008-12-18 23:46:00,1.5417,1.5421,1.5415,1.5421,26000000.0
2008-12-18 23:47:00,1.54205,1.5421,1.5417,1.542,16400000.0
2008-12-18 23:48:00,1.54205,1.54255,1.54205,1.54255,5000000.0
2008-12-18 23:49:00,1.5423,1.54235,1.54175,1.54235,100100000.0
2008-12-18 23:50:00,1.54235,1.54325,1.54235,1.54315,31000000.0
2008-12-18 23:51:00,1.5432,1.54385,1.5432,1.54385,23000000.0
2008-12-18 23:52:00,1.54385,1.54415,1.54305,1.54415,59000000.0
2008-12-18 23:53:00,1.5443,1.54445,1.54325,1.54325,52599998.0
2008-12-18 23:54:00,1.544,1.5457,1.54215,1.5445,323399994.0
2008-12-18 23:55:00,1.54465,1.545,1.5443,1.5445,76400000.0
2008-12-18 23:56:00,1.5446,1.5449,1.5445,1.5446,46400000.0
2008-12-18 23:57:00,1.5446,1.54475,1.54315,1.5436,67400000.0
2008-12-18 23:58:00,1.54355,1.54425,1.5433,1.5434,73600000.0
2008-12-18 23:59:00,1.5435,1.54375,1.54325,1.54345,51800000.0
2008-12-19 00:00:00,1.5434,1.5438,1.5433,1.5436,19000000.0
2008-12-19 00:01:00,1.5433,1.54405,1.54325,1.54365,24000000.0
2008-12-19 00:02:00,1.5437,1.54505,1.54325,1.54495,33200000.0
2008-12-19 00:03:00,1.54485,1.54525,1.54435,1.5449,63000000.0
2008-12-19 00:04:00,1.54505,1.54505,1.54275,1.543,45800000.0
2008-12-19 00:05:00,1.54305,1.545,1.5429,1.5444,28000000.0
2008-12-19 00:06:00,1.5445,1.5445,1.544,1.54415,13000000.0
2008-12-19 00:07:00,1.5441,1.54515,1.5438,1.54515,16200000.0
2008-12-19 00:08:00,1.54515,1.5456,1.545,1.54525,31000000.0
2008-12-19 00:09:00,1.5452,1.5452,1.54415,1.5442,19000000.0
2008-12-19 00:10:00,1.54415,1.54425,1.54385,1.54385,42200000.0
2008-12-19 00:11:00,1.544,1.5441,1.5439,1.54405,30600000.0
2008-12-19 00:12:00,1.5441,1.54445,1.5438,1.54445,20000000.0
2008-12-19 00:13:00,1.5446,1.5446,1.54445,1.54445,2000000.0
2008-12-19 00:14:00,1.54365,1.54435,1.54365,1.54435,5200000.0
2008-12-19 00:15:00,1.5444,1.5447,1.5444,1.54465,17000000.0
2008-12-19 00:16:00,1.54455,1.5447,1.54455,1.54465,3000000.0
2008-12-19 00:17:00,1.5447,1.5447,1.5445,1.54455,15000000.0
2008-12-19 00:18:00,1.5447,1.54535,1.5447,1.54515,29400000.0
2008-12-19 00:19:00,1.5452,1.54535,1.5451,1.54525,25600000.0
2008-12-19 00:20:00,1.54515,1.54525,1.5449,1.5451,14200000.0
2008-12-19 00:21:00,1.54505,1.54505,1.5449,1.5449,24000000.0
2008-12-19 00:22:00,1.5449,1.545,1.5448,1.5448,18200000.0
2008-12-19 00:23:00,1.5448,1.5448,1.5444,1.5448,13200000.0
2008-12-19 00:24:00,1.54475,1.5448,1.54455,1.5448,12000000.0
2008-12-19 00:25:00,1.54475,1.5449,1.5445,1.5445,24400000.0
2008-12-19 00:26:00,1.54465,1.5448,1.5445,1.5445,11000000.0
2008-12-19 00:27:00,1.54445,1.54465,1.54405,1.5444,29400000.0
2008-12-19 00:28:00,1.54445,1.54465,1.54395,1.54465,21000000.0
2008-12-19 00:29:00,1.5446,1.5449,1.5446,1.54485,9000000.0
2008-12-19 00:30:00,1.5449,1.5449,1.5448,1.5448,5000000.0
2008-12-19 00:31:00,1.54455,1.54455,1.54455,1.54455,8000000.0
2008-12-19 00:32:00,1.54475,1.54475,1.5445,1.5446,13000000.0
2008-12-19 00:33:00,1.5447,1.5447,1.5437,1.5438,13000000.0
2008-12-19 00:34:00,1.54385,1.5439,1.5436,1.5436,65400000.0
2008-12-19 00:35:00,1.5436,1.5436,1.5436,1.5436,28800000.0
2008-12-19 00:36:00,1.5436,1.5436,1.5436,1.5436,28800000.0
2008-12-19 00:37:00,1.5436,1.5436,1.5436,1.5436,19200000.0
2008-12-19 00:38:00,1.5436,1.5437,1.5436,1.5436,157600000.0
2008-12-19 00:39:00,1.5436,1.5437,1.5436,1.5436,72400000.0
2008-12-19 00:40:00,1.5436,1.54365,1.5436,1.5436,60800000.0
2008-12-19 00:41:00,1.5436,1.5436,1.5436,1.5436,76800000.0
2008-12-19 00:42:00,1.5436,1.5436,1.5429,1.5432,66200000.0
2008-12-19 00:43:00,1.5433,1.5435,1.5432,1.5432,17600000.0
2008-12-19 00:44:00,1.5433,1.5433,1.5429,1.5429,18800000.0
2008-12-19 00:45:00,1.543,1.5432,1.5429,1.543,6600000.0
2008-12-19 00:46:00,1.543,1.543,1.543,1.543,1000000.0
2008-12-19 00:47:00,1.543,1.5432,1.5429,1.543,10600000.0
2008-12-19 00:48:00,1.543,1.543,1.543,1.543,19000000.0
2008-12-19 00:49:00,1.543,1.5431,1.5421,1.5423,17000000.0
2008-12-19 00:50:00,1.5423,1.5432,1.5421,1.54245,34100000.0
2008-12-19 00:51:00,1.5426,1.54315,1.5426,1.54315,8000000.0
2008-12-19 00:52:00,1.54305,1.5431,1.5423,1.5426,15000000.0
2008-12-19 00:53:00,1.54245,1.54245,1.54245,1.54245,1000000.0
2008-12-19 00:54:00,1.5423,1.54265,1.5423,1.54245,12000000.0
2008-12-19 00:55:00,1.5423,1.54245,1.5423,1.5423,7000000.0
2008-12-19 00:56:00,1.5423,1.5423,1.5423,1.5423,1000000.0
2008-12-19 00:57:00,1.5423,1.5423,1.5423,1.5423,2000000.0
2008-12-19 00:58:00,1.5423,1.5423,1.5423,1.5423,1000000.0
2008-12-19 00:59:00,1.5423,1.54245,1.5423,1.54245,4000000.0
2008-12-19 01:00:00,1.5423,1.54245,1.54225,1.54245,13000000.0
2008-12-19 01:01:00,1.5431,1.5431,1.5429,1.543,5600000.0
2008-12-19 01:02:00,1.543,1.543,1.5422,1.543,12000000.0
2008-12-19 01:03:00,1.543,1.543,1.543,1.543,5000000.0
2008-12-19 01:04:00,1.54305,1.54315,1.54225,1.5424,32800000.0
2008-12-19 01:05:00,1.5424,1.5424,1.5424,1.5424,17000000.0
2008-12-19 01:06:00,1.5424,1.5424,1.5424,1.5424,1000000.0
2008-12-19 01:07:00,1.5424,1.5424,1.5424,1.5424,7000000.0
2008-12-19 01:08:00,1.5424,1.5424,1.5424,1.5424,3000000.0
2008-12-19 01:09:00,1.5424,1.5424,1.54185,1.54195,147600006.0
2008-12-19 01:10:00,1.54195,1.54245,1.54195,1.54225,64800000.0
2008-12-19 01:11:00,1.54225,1.5423,1.5419,1.5423,71600000.0
2008-12-19 01:12:00,1.54205,1.54305,1.54205,1.5426,44800000.0
2008-12-19 01:13:00,1.5424,1.54245,1.5422,1.5424,13000000.0
2008-12-19 01:14:00,1.5423,1.5423,1.5423,1.5423,1000000.0
2008-12-19 01:15:00,1.5423,1.5424,1.5423,1.5424,4000000.0
2008-12-19 01:16:00,1.54235,1.54235,1.5423,1.5423,13000000.0
2008-12-19 01:17:00,1.5423,1.5423,1.5423,1.5423,15000000.0
2008-12-19 01:18:00,1.5423,1.5423,1.5423,1.5423,22000000.0
2008-12-19 01:19:00,1.5423,1.5423,1.5423,1.5423,19000000.0
2008-12-19 01:20:00,1.5423,1.54235,1.5423,1.5423,27000000.0
2008-12-19 01:21:00,1.5423,1.5423,1.5423,1.5423,6000000.0
2008-12-19 01:22:00,1.5423,1.5423,1.54195,1.54205,58000000.0
2008-12-19 01:23:00,1.54205,1.54235,1.54195,1.5422,112200000.0
2008-12-19 01:24:00,1.54215,1.54285,1.54195,1.54215,103200000.0
2008-12-19 01:25:00,1.5422,1.5422,1.542,1.54215,213000000.0
2008-12-19 01:26:00,1.54215,1.54215,1.5417,1.54185,78600000.0
2008-12-19 01:27:00,1.542,1.54225,1.5418,1.542,27800000.0
2008-12-19 01:28:00,1.54195,1.54265,1.5419,1.54265,94200000.0
2008-12-19 01:29:00,1.54265,1.5432,1.542,1.5432,92000000.0
2008-12-19 01:30:00,1.54325,1.5438,1.54195,1.5426,173200000.0
2008-12-19 01:31:00,1.5426,1.5434,1.5424,1.5431,66400000.0
2008-12-19 01:32:00,1.54295,1.54335,1.54295,1.54335,11000000.0
2008-12-19 01:33:00,1.5433,1.5433,1.5429,1.5429,19000000.0
2008-12-19 01:34:00,1.5429,1.5429,1.5429,1.5429,15000000.0
2008-12-19 01:35:00,1.5429,1.5429,1.5429,1.5429,2000000.0
2008-12-19 01:36:00,1.5429,1.5429,1.5429,1.5429,10000000.0
2008-12-19 01:37:00,1.5429,1.5429,1.54265,1.5427,19000000.0
2008-12-19 01:38:00,1.5427,1.5427,1.5427,1.5427,11000000.0
2008-12-19 01:39:00,1.5427,1.5427,1.54245,1.54255,38600000.0
2008-12-19 01:40:00,1.54255,1.5426,1.5425,1.5425,48600000.0
2008-12-19 01:41:00,1.5425,1.5425,1.54205,1.5421,117000000.0
2008-12-19 01:42:00,1.5421,1.543,1.5421,1.54295,334000000.0
2008-12-19 01:43:00,1.5429,1.5429,1.54205,1.5421,199400000.0
2008-12-19 01:44:00,1.5422,1.54245,1.54185,1.54205,66400000.0
2008-12-19 01:45:00,1.5422,1.5422,1.54205,1.54205,81400000.0
2008-12-19 01:46:00,1.54205,1.5425,1.54205,1.5425,14000000.0
2008-12-19 01:47:00,1.54255,1.54255,1.54195,1.54205,56000000.0
2008-12-19 01:48:00,1.54205,1.54215,1.5418,1.54215,128400000.0
2008-12-19 01:49:00,1.54215,1.54225,1.542,1.54205,78600000.0
2008-12-19 01:50:00,1.54205,1.54215,1.54205,1.5421,16800000.0
2008-12-19 01:51:00,1.54205,1.54215,1.54205,1.54205,25400000.0
2008-12-19 01:52:00,1.54205,1.54205,1.54205,1.54205,16000000.0
2008-12-19 01:53:00,1.54205,1.54205,1.54205,1.54205,4000000.0
2008-12-19 01:54:00,1.5422,1.5422,1.54205,1.54215,26200000.0
2008-12-19 01:55:00,1.5422,1.54235,1.54215,1.5423,30000000.0
2008-12-19 01:56:00,1.5423,1.5423,1.54205,1.54205,8000000.0
2008-12-19 01:57:00,1.5421,1.5421,1.542,1.5421,24000000.0
2008-12-19 01:58:00,1.5421,1.5421,1.54205,1.5421,42000000.0
2008-12-19 01:59:00,1.5417,1.5419,1.5417,1.5419,13200000.0
2008-12-19 02:00:00,1.54215,1.5423,1.5413,1.5413,83000000.0
2008-12-19 02:01:00,1.5413,1.5416,1.53815,1.5384,162000000.0
2008-12-19 02:02:00,1.53905,1.5401,1.53905,1.54,111000000.0
2008-12-19 02:03:00,1.54015,1.5405,1.54,1.5405,89000000.0
2008-12-19 02:04:00,1.54035,1.5406,1.5401,1.5401,72200000.0
2008-12-19 02:05:00,1.54045,1.5407,1.53995,1.5407,41600000.0
2008-12-19 02:06:00,1.5407,1.5407,1.5401,1.5402,64800000.0
2008-12-19 02:07:00,1.5402,1.5403,1.5401,1.5402,103600000.0
2008-12-19 02:08:00,1.5403,1.5404,1.54,1.5404,102800000.0
2008-12-19 02:09:00,1.5404,1.54155,1.54015,1.54155,59800000.0
2008-12-19 02:10:00,1.5416,1.5417,1.54155,1.54165,42000000.0
2008-12-19 02:11:00,1.54165,1.54165,1.5406,1.5408,81600000.0
2008-12-19 02:12:00,1.5408,1.54105,1.54065,1.541,174000000.0
2008-12-19 02:13:00,1.5412,1.54125,1.54095,1.541,22000000.0
2008-12-19 02:14:00,1.5409,1.5409,1.54075,1.54085,8000000.0
2008-12-19 02:15:00,1.54085,1.5413,1.5407,1.5409,28000000.0
2008-12-19 02:16:00,1.54105,1.54105,1.5409,1.5409,10000000.0
2008-12-19 02:17:00,1.54095,1.54095,1.5408,1.5409,16000000.0
2008-12-19 02:18:00,1.5409,1.541,1.54065,1.54075,22000000.0
2008-12-19 02:19:00,1.54065,1.54065,1.5404,1.5404,12800000.0
2008-12-19 02:20:00,1.5404,1.5404,1.5404,1.5404,10800000.0
2008-12-19 02:21:00,1.5404,1.5404,1.5404,1.5404,21600000.0
2008-12-19 02:22:00,1.5404,1.5404,1.5404,1.5404,43200000.0
2008-12-19 02:23:00,1.5404,1.54055,1.5404,1.54045,43600000.0
2008-12-19 02:24:00,1.54055,1.54065,1.5404,1.5404,39600000.0
2008-12-19 02:25:00,1.54055,1.54055,1.54055,1.54055,2000000.0
2008-12-19 02:26:00,1.54075,1.54075,1.5405,1.5405,14000000.0
2008-12-19 02:27:00,1.5405,1.5406,1.5403,1.5404,58400000.0
2008-12-19 02:28:00,1.5404,1.5406,1.5404,1.5406,10000000.0
2008-12-19 02:29:00,1.54035,1.54035,1.5403,1.54035,42800000.0
2008-12-19 02:30:00,1.5403,1.5403,1.5403,1.5403,92800000.0
2008-12-19 02:31:00,1.5403,1.5405,1.5402,1.5403,54800000.0
2008-12-19 02:32:00,1.5403,1.5403,1.5395,1.53965,24400000.0
2008-12-19 02:33:00,1.53975,1.53975,1.53975,1.53975,8000000.0
2008-12-19 02:34:00,1.53975,1.53975,1.53975,1.53975,4000000.0
2008-12-19 02:35:00,1.53975,1.53975,1.53975,1.53975,38000000.0
2008-12-19 02:36:00,1.53975,1.54015,1.53975,1.5399,96000000.0
2008-12-19 02:37:00,1.53985,1.54085,1.53985,1.54065,53400000.0
2008-12-19 02:38:00,1.541,1.54195,1.5409,1.5413,94000000.0
2008-12-19 02:39:00,1.5413,1.54175,1.54055,1.5412,83600000.0
2008-12-19 02:40:00,1.5412,1.5412,1.54035,1.5405,220600000.0
2008-12-19 02:41:00,1.5405,1.5405,1.5405,1.5405,22000000.0
2008-12-19 02:42:00,1.5405,1.5405,1.5401,1.5402,86000000.0
2008-12-19 02:43:00,1.5402,1.5402,1.5402,1.5402,24000000.0
2008-12-19 02:44:00,1.5402,1.5402,1.5401,1.5402,178200001.0
2008-12-19 02:45:00,1.5402,1.54025,1.54,1.5401,653400017.0
2008-12-19 02:46:00,1.5401,1.54025,1.5401,1.54025,334400007.0
2008-12-19 02:47:00,1.54025,1.54025,1.54025,1.54025,30000000.0
2008-12-19 02:48:00,1.54025,1.54045,1.54015,1.54045,52000000.0
2008-12-19 02:49:00,1.54035,1.54035,1.5401,1.5402,28000000.0
2008-12-19 02:50:00,1.5402,1.54055,1.5401,1.5402,88800000.0
2008-12-19 02:51:00,1.5401,1.541,1.5401,1.54075,122600000.0
2008-12-19 02:52:00,1.5406,1.54095,1.54045,1.54045,64000000.0
2008-12-19 02:53:00,1.5406,1.54095,1.5406,1.54095,24000000.0
2008-12-19 02:54:00,1.5411,1.5411,1.5405,1.54075,74000000.0
2008-12-19 02:55:00,1.54075,1.5409,1.5407,1.5407,28000000.0
2008-12-19 02:56:00,1.5407,1.5407,1.5407,1.5407,4000000.0
2008-12-19 02:57:00,1.5407,1.5407,1.54005,1.5401,88000000.0
2008-12-19 02:58:00,1.5401,1.5403,1.5401,1.54015,74000000.0
2008-12-19 02:59:00,1.5402,1.5402,1.53905,1.5392,62000000.0
2008-12-19 03:00:00,1.5392,1.53975,1.5392,1.5395,68000000.0
2008-12-19 03:01:00,1.5396,1.54025,1.5396,1.54,76000000.0
2008-12-19 03:02:00,1.5402,1.5402,1.53995,1.5402,22000000.0
2008-12-19 03:03:00,1.54015,1.54035,1.5398,1.5401,65000000.0
2008-12-19 03:04:00,1.53995,1.53995,1.53995,1.53995,14000000.0
2008-12-19 03:05:00,1.5399,1.53995,1.53915,1.53935,114400000.0
2008-12-19 03:06:00,1.53935,1.54005,1.53865,1.53975,112000000.0
2008-12-19 03:07:00,1.5399,1.5399,1.53955,1.53985,114000000.0
2008-12-19 03:08:00,1.53985,1.53985,1.53905,1.53905,83200000.0
2008-12-19 03:09:00,1.53915,1.5404,1.5391,1.54035,447200000.0
2008-12-19 03:10:00,1.5399,1.54045,1.5396,1.5399,232000000.0
2008-12-19 03:11:00,1.53985,1.53985,1.5386,1.53945,103000000.0
2008-12-19 03:12:00,1.53945,1.5402,1.53945,1.5401,300000000.0
2008-12-19 03:13:00,1.54025,1.5404,1.54,1.54035,152000000.0
2008-12-19 03:14:00,1.5404,1.5404,1.53865,1.53865,156800000.0
2008-12-19 03:15:00,1.5387,1.53875,1.5386,1.5387,49200000.0
2008-12-19 03:16:00,1.53865,1.5388,1.53865,1.53875,82400000.0
2008-12-19 03:17:00,1.53875,1.53875,1.53875,1.53875,48000000.0
2008-12-19 03:18:00,1.53875,1.53875,1.53875,1.53875,16000000.0
2008-12-19 03:19:00,1.53875,1.5391,1.53875,1.5389,216000000.0
2008-12-19 03:20:00,1.53885,1.5389,1.5387,1.5387,131200000.0
2008-12-19 03:21:00,1.5387,1.53875,1.5382,1.5383,97600000.0
2008-12-19 03:22:00,1.5383,1.53835,1.5383,1.5383,35200000.0
2008-12-19 03:23:00,1.5384,1.5389,1.5384,1.5385,129000000.0
2008-12-19 03:24:00,1.5385,1.5385,1.5385,1.5385,11000000.0
2008-12-19 03:25:00,1.5385,1.5385,1.5385,1.5385,6000000.0
2008-12-19 03:26:00,1.53855,1.53995,1.5385,1.53955,321000000.0
2008-12-19 03:27:00,1.5396,1.5397,1.5394,1.5396,230000000.0
2008-12-19 03:28:00,1.53965,1.5401,1.5396,1.54,296000000.0
2008-12-19 03:29:00,1.5398,1.53995,1.53935,1.53945,382400000.0
2008-12-19 03:30:00,1.5395,1.54015,1.5393,1.53985,331600005.0
2008-12-19 03:31:00,1.53995,1.54025,1.5398,1.5399,257800000.0
2008-12-19 03:32:00,1.5399,1.5399,1.5393,1.5399,32000000.0
2008-12-19 03:33:00,1.5399,1.5399,1.5399,1.5399,8000000.0
2008-12-19 03:34:00,1.5399,1.5399,1.53925,1.53945,32800000.0
2008-12-19 03:35:00,1.53945,1.5395,1.5394,1.53945,56800000.0
2008-12-19 03:36:00,1.53945,1.53945,1.5389,1.539,81200000.0
2008-12-19 03:37:00,1.539,1.53915,1.53895,1.539,60800000.0
2008-12-19 03:38:00,1.539,1.539,1.5383,1.539,53200000.0
2008-12-19 03:39:00,1.539,1.539,1.5383,1.53855,56800000.0
2008-12-19 03:40:00,1.53855,1.53855,1.53845,1.53845,206000000.0
2008-12-19 03:41:00,1.53845,1.5391,1.53845,1.53895,96000000.0
2008-12-19 03:42:00,1.539,1.5393,1.53885,1.53885,105000000.0
2008-12-19 03:43:00,1.5389,1.53925,1.53845,1.53905,85600000.0
2008-12-19 03:44:00,1.539,1.5393,1.5386,1.5393,268000000.0
2008-12-19 03:45:00,1.53905,1.5394,1.53855,1.53855,138000000.0
2008-12-19 03:46:00,1.53855,1.53875,1.5385,1.5386,148000000.0
2008-12-19 03:47:00,1.53855,1.53865,1.538,1.5381,188800000.0
2008-12-19 03:48:00,1.5381,1.5381,1.5374,1.5375,18200000.0
2008-12-19 03:49:00,1.5375,1.5375,1.53695,1.5371,17000000.0
2008-12-19 03:50:00,1.53705,1.5379,1.53705,1.5378,16000000.0
2008-12-19 03:51:00,1.53765,1.53785,1.53755,1.53775,25000000.0
2008-12-19 03:52:00,1.5378,1.53805,1.53775,1.5379,21400000.0
2008-12-19 03:53:00,1.53795,1.53875,1.53795,1.5382,43000000.0
2008-12-19 03:54:00,1.5382,1.5382,1.5373,1.5382,272400000.0
2008-12-19 03:55:00,1.5381,1.5382,1.53755,1.5382,242800000.0
2008-12-19 03:56:00,1.5382,1.5383,1.5381,1.5382,234400000.0
2008-12-19 03:57:00,1.5382,1.53905,1.5382,1.5386,70800000.0
2008-12-19 03:58:00,1.53855,1.5393,1.5385,1.53895,53800000.0
2008-12-19 03:59:00,1.53885,1.5393,1.53875,1.53925,22400000.0
2008-12-19 04:00:00,1.53915,1.53925,1.53905,1.53905,12000000.0
2008-12-19 04:01:00,1.539,1.53935,1.5389,1.53895,96200000.0
2008-12-19 04:02:00,1.53905,1.53955,1.53905,1.5395,44000000.0
2008-12-19 04:03:00,1.53945,1.5396,1.5393,1.5394,11000000.0
2008-12-19 04:04:00,1.53935,1.5397,1.5391,1.5397,27000000.0
2008-12-19 04:05:00,1.5397,1.5398,1.53925,1.5397,44000000.0
2008-12-19 04:06:00,1.53975,1.5398,1.53915,1.53925,27000000.0
2008-12-19 04:07:00,1.53935,1.53935,1.5389,1.53915,61800000.0
2008-12-19 04:08:00,1.53905,1.53925,1.539,1.53915,28400000.0
2008-12-19 04:09:00,1.53915,1.53925,1.539,1.53905,26200000.0
2008-12-19 04:10:00,1.53905,1.53905,1.5383,1.5383,743200000.0
2008-12-19 04:11:00,1.5383,1.53925,1.5383,1.53905,187600000.0
2008-12-19 04:12:00,1.539,1.53915,1.53865,1.539,26000000.0
2008-12-19 04:13:00,1.5389,1.53895,1.5383,1.5383,114000000.0
2008-12-19 04:14:00,1.53845,1.539,1.5384,1.53865,25000000.0
2008-12-19 04:15:00,1.53875,1.5389,1.53875,1.53885,5000000.0
2008-12-19 04:16:00,1.5388,1.53925,1.5388,1.5392,18000000.0
2008-12-19 04:17:00,1.53925,1.5393,1.5391,1.53925,24000000.0
2008-12-19 04:18:00,1.5392,1.5392,1.5391,1.5391,3000000.0
2008-12-19 04:19:00,1.53915,1.5393,1.53895,1.53895,8000000.0
2008-12-19 04:20:00,1.539,1.5391,1.5389,1.53895,8000000.0
2008-12-19 04:21:00,1.53905,1.5393,1.5389,1.53905,17000000.0
2008-12-19 04:22:00,1.53895,1.53925,1.53895,1.53925,7000000.0
2008-12-19 04:23:00,1.5393,1.5393,1.5389,1.5392,12000000.0
2008-12-19 04:24:00,1.5393,1.5393,1.5382,1.53865,14000000.0
2008-12-19 04:25:00,1.5387,1.53925,1.5387,1.53925,16000000.0
2008-12-19 04:26:00,1.53915,1.5393,1.5391,1.5393,11000000.0
2008-12-19 04:27:00,1.53925,1.5393,1.5392,1.5392,4000000.0
2008-12-19 04:28:00,1.53915,1.5392,1.53815,1.53835,107600000.0
2008-12-19 04:29:00,1.53835,1.53925,1.5383,1.5392,180600000.0
2008-12-19 04:30:00,1.53915,1.5393,1.5389,1.5392,25000000.0
2008-12-19 04:31:00,1.53925,1.53935,1.53895,1.53905,40000000.0
2008-12-19 04:32:00,1.53895,1.53905,1.5388,1.53905,21000000.0
2008-12-19 04:33:00,1.5389,1.5391,1.53845,1.53875,27000000.0
2008-12-19 04:34:00,1.5388,1.53885,1.53855,1.5387,25000000.0
2008-12-19 04:35:00,1.53875,1.53875,1.53795,1.5382,52000000.0
2008-12-19 04:36:00,1.53825,1.53915,1.53825,1.53905,41000000.0
2008-12-19 04:37:00,1.5392,1.53925,1.53905,1.53905,31400000.0
2008-12-19 04:38:00,1.5391,1.53925,1.5391,1.5392,7000000.0
2008-12-19 04:39:00,1.53915,1.53925,1.53905,1.5392,15600000.0
2008-12-19 04:40:00,1.53915,1.53915,1.53905,1.53915,15800000.0
2008-12-19 04:41:00,1.5392,1.5392,1.53905,1.53905,19400000.0
2008-12-19 04:42:00,1.5391,1.53925,1.5391,1.53925,22000000.0
2008-12-19 04:43:00,1.5392,1.53925,1.539,1.53915,13000000.0
2008-12-19 04:44:00,1.53905,1.53925,1.53905,1.53925,33800000.0
2008-12-19 04:45:00,1.53925,1.53925,1.53915,1.53925,44800000.0
2008-12-19 04:46:00,1.53925,1.53925,1.53915,1.5392,14200000.0
2008-12-19 04:47:00,1.53915,1.53925,1.53915,1.5392,4600000.0
2008-12-19 04:48:00,1.53915,1.53925,1.53915,1.53915,26000000.0
2008-12-19 04:49:00,1.5392,1.53925,1.53915,1.5392,28600000.0
2008-12-19 04:50:00,1.53915,1.5392,1.53915,1.53915,6200000.0
2008-12-19 04:51:00,1.53915,1.53915,1.53915,1.53915,11200000.0
2008-12-19 04:52:00,1.53915,1.53915,1.53915,1.53915,21400000.0
2008-12-19 04:53:00,1.53905,1.53925,1.53905,1.53925,17400000.0
2008-12-19 04:54:00,1.5392,1.53925,1.53915,1.53915,25000000.0
2008-12-19 04:55:00,1.5392,1.5392,1.5391,1.53915,25800000.0
2008-12-19 04:56:00,1.53915,1.53915,1.53905,1.53915,18400000.0
2008-12-19 04:57:00,1.53915,1.5393,1.539,1.53915,107600000.0
2008-12-19 04:58:00,1.53915,1.53915,1.53905,1.53915,34000000.0
2008-12-19 04:59:00,1.53915,1.53915,1.53915,1.53915,32200000.0
2008-12-19 05:00:00,1.53915,1.53925,1.5389,1.5391,81000000.0
2008-12-19 05:01:00,1.5391,1.53925,1.5389,1.5392,32600000.0
2008-12-19 05:02:00,1.53925,1.53925,1.5392,1.53925,3000000.0
2008-12-19 05:03:00,1.5392,1.53935,1.5391,1.53915,15200000.0
2008-12-19 05:04:00,1.5391,1.5392,1.53905,1.53915,56000000.0
2008-12-19 05:05:00,1.53915,1.53915,1.53905,1.53905,16000000.0
2008-12-19 05:06:00,1.53905,1.53905,1.53905,1.53905,8600000.0
2008-12-19 05:07:00,1.53905,1.53905,1.53905,1.53905,4000000.0
2008-12-19 05:08:00,1.53905,1.53905,1.53905,1.53905,19200000.0
2008-12-19 05:09:00,1.53905,1.5391,1.539,1.53905,35800000.0
2008-12-19 05:10:00,1.5391,1.5391,1.53905,1.53905,3600000.0
2008-12-19 05:11:00,1.5391,1.53925,1.53905,1.53925,18400000.0
2008-12-19 05:12:00,1.5392,1.5393,1.53905,1.53905,15800000.0
2008-12-19 05:13:00,1.5391,1.5391,1.53905,1.53905,16000000.0
2008-12-19 05:14:00,1.5391,1.5391,1.53905,1.53905,3600000.0
2008-12-19 05:15:00,1.53905,1.53905,1.53905,1.53905,2000000.0
2008-12-19 05:16:00,1.53905,1.53905,1.53905,1.53905,2600000.0
2008-12-19 05:17:00,1.53905,1.5391,1.53905,1.53905,25400000.0
2008-12-19 05:18:00,1.53905,1.53905,1.53905,1.53905,4600000.0
2008-12-19 05:19:00,1.53871,1.5391,1.53871,1.539,79600000.0
2008-12-19 05:20:00,1.53905,1.53905,1.53855,1.53855,21000000.0
2008-12-19 05:21:00,1.5386,1.5386,1.5385,1.53855,5400000.0
2008-12-19 05:22:00,1.53865,1.53865,1.53855,1.53865,8000000.0
2008-12-19 05:23:00,1.5386,1.539,1.5386,1.539,7000000.0
2008-12-19 05:24:00,1.539,1.5392,1.53875,1.53915,35400000.0
2008-12-19 05:25:00,1.5391,1.5391,1.53905,1.5391,6600000.0
2008-12-19 05:26:00,1.53915,1.53915,1.53865,1.53875,29600000.0
2008-12-19 05:27:00,1.5388,1.53915,1.53875,1.53895,55800000.0
2008-12-19 05:28:00,1.539,1.53905,1.539,1.539,5000000.0
2008-12-19 05:29:00,1.539,1.53905,1.5385,1.53895,14000000.0
2008-12-19 05:30:00,1.5389,1.53895,1.53885,1.53885,4000000.0
2008-12-19 05:31:00,1.5388,1.5388,1.53845,1.53845,21600000.0
2008-12-19 05:32:00,1.53845,1.5386,1.5384,1.5386,22600000.0
2008-12-19 05:33:00,1.53855,1.5386,1.53845,1.53845,18000000.0
2008-12-19 05:34:00,1.53845,1.539,1.53845,1.53885,48000000.0
2008-12-19 05:35:00,1.5388,1.53895,1.53845,1.53845,23000000.0
2008-12-19 05:36:00,1.5385,1.5385,1.53845,1.53845,56200000.0
2008-12-19 05:37:00,1.53845,1.53845,1.5381,1.5381,68000000.0
2008-12-19 05:38:00,1.538,1.5381,1.538,1.538,61400000.0
2008-12-19 05:39:00,1.538,1.538,1.538,1.538,28800000.0
2008-12-19 05:40:00,1.538,1.538,1.538,1.538,1600000.0
2008-12-19 05:41:00,1.538,1.53825,1.538,1.538,17400000.0
2008-12-19 05:42:00,1.538,1.5381,1.538,1.5381,39400000.0
2008-12-19 05:43:00,1.538,1.5381,1.538,1.538,37400000.0
2008-12-19 05:44:00,1.538,1.538,1.538,1.538,38400000.0
2008-12-19 05:45:00,1.53784,1.53785,1.53736,1.53756,311000000.0
2008-12-19 05:46:00,1.538,1.53805,1.538,1.538,30200000.0
2008-12-19 05:47:00,1.5381,1.5381,1.538,1.538,55400000.0
2008-12-19 05:48:00,1.538,1.5383,1.53795,1.53805,53600000.0
2008-12-19 05:49:00,1.53815,1.53825,1.53805,1.5382,11000000.0
2008-12-19 05:50:00,1.53825,1.5383,1.53815,1.5382,11000000.0
2008-12-19 05:51:00,1.53815,1.5382,1.538,1.5381,53600000.0
2008-12-19 05:52:00,1.5382,1.5382,1.538,1.5381,13000000.0
2008-12-19 05:53:00,1.538,1.5383,1.538,1.5382,23600000.0
2008-12-19 05:54:00,1.53825,1.53825,1.5379,1.53805,6200000.0
2008-12-19 05:55:00,1.5381,1.5381,1.53805,1.53805,2000000.0
2008-12-19 05:56:00,1.5381,1.53825,1.53805,1.53805,9000000.0
2008-12-19 05:57:00,1.538,1.5381,1.538,1.5381,4200000.0
2008-12-19 05:58:00,1.53815,1.5382,1.53805,1.53805,8000000.0
2008-12-19 05:59:00,1.53805,1.5383,1.53805,1.53815,10000000.0
2008-12-19 06:00:00,1.538,1.5382,1.538,1.5382,11000000.0
2008-12-19 06:01:00,1.53815,1.53815,1.53815,1.53815,1000000.0
2008-12-19 06:02:00,1.5381,1.5383,1.5381,1.5383,24000000.0
2008-12-19 06:03:00,1.5383,1.5383,1.538,1.53825,18000000.0
2008-12-19 06:04:00,1.5382,1.5384,1.53805,1.5383,20000000.0
2008-12-19 06:05:00,1.5382,1.5383,1.53805,1.53825,9000000.0
2008-12-19 06:06:00,1.5382,1.5383,1.538,1.5383,21000000.0
2008-12-19 06:07:00,1.5383,1.5383,1.538,1.53805,8400000.0
2008-12-19 06:08:00,1.5381,1.5381,1.53805,1.53805,2000000.0
2008-12-19 06:09:00,1.5382,1.53835,1.53815,1.5383,21000000.0
2008-12-19 06:10:00,1.53815,1.5383,1.53795,1.5383,35600000.0
2008-12-19 06:11:00,1.5382,1.5382,1.538,1.53805,25800000.0
2008-12-19 06:12:00,1.5381,1.5381,1.53805,1.5381,3000000.0
2008-12-19 06:13:00,1.53825,1.53825,1.53805,1.5382,17000000.0
2008-12-19 06:14:00,1.53815,1.5383,1.5381,1.5383,5000000.0
2008-12-19 06:15:00,1.53825,1.53825,1.53805,1.5382,6000000.0
2008-12-19 06:16:00,1.53825,1.53825,1.538,1.538,19200000.0
2008-12-19 06:17:00,1.538,1.538,1.538,1.538,25000000.0
2008-12-19 06:18:00,1.538,1.538,1.538,1.538,8000000.0
2008-12-19 06:19:00,1.538,1.53815,1.538,1.538,32400000.0
2008-12-19 06:20:00,1.538,1.5383,1.5378,1.5381,54600000.0
2008-12-19 06:21:00,1.538,1.5383,1.53795,1.538,60400000.0
2008-12-19 06:22:00,1.53805,1.53835,1.5376,1.5377,35600000.0
2008-12-19 06:23:00,1.53755,1.5379,1.53685,1.53705,56800000.0
2008-12-19 06:24:00,1.537,1.53705,1.5369,1.5369,140200000.0
2008-12-19 06:25:00,1.53695,1.5379,1.53695,1.5379,24000000.0
2008-12-19 06:26:00,1.538,1.53805,1.53755,1.53775,10000000.0
2008-12-19 06:27:00,1.5375,1.5376,1.53705,1.5374,19000000.0
2008-12-19 06:28:00,1.5374,1.5375,1.5368,1.53695,39800000.0
2008-12-19 06:29:00,1.5371,1.53755,1.53695,1.53755,21000000.0
2008-12-19 06:30:00,1.53745,1.53755,1.5369,1.5369,104000000.0
2008-12-19 06:31:00,1.5369,1.5369,1.5363,1.53635,158000000.0
2008-12-19 06:32:00,1.53635,1.53675,1.5363,1.5364,102200000.0
2008-12-19 06:33:00,1.53635,1.53675,1.53635,1.5364,84800000.0
2008-12-19 06:34:00,1.53645,1.53645,1.53635,1.53645,34400000.0
2008-12-19 06:35:00,1.53645,1.53655,1.5361,1.5362,51800000.0
2008-12-19 06:36:00,1.5363,1.53665,1.5363,1.53665,49600000.0
2008-12-19 06:37:00,1.5367,1.5367,1.53645,1.5366,82000000.0
2008-12-19 06:38:00,1.5366,1.5366,1.53655,1.53655,18000000.0
2008-12-19 06:39:00,1.5366,1.5366,1.5366,1.5366,4000000.0
2008-12-19 06:40:00,1.5366,1.5366,1.53595,1.53595,39400000.0
2008-12-19 06:41:00,1.53605,1.5365,1.536,1.53635,14600000.0
2008-12-19 06:42:00,1.53635,1.53675,1.53635,1.5367,7000000.0
2008-12-19 06:43:00,1.5368,1.53685,1.53645,1.5365,18000000.0
2008-12-19 06:44:00,1.5366,1.53665,1.53655,1.53665,6000000.0
2008-12-19 06:45:00,1.5367,1.5367,1.5365,1.53665,11000000.0
2008-12-19 06:46:00,1.53655,1.53665,1.53605,1.53635,17000000.0
2008-12-19 06:47:00,1.53625,1.53625,1.5359,1.5359,95600000.0
2008-12-19 06:48:00,1.53595,1.53605,1.5359,1.53595,22000000.0
2008-12-19 06:49:00,1.5359,1.5361,1.5359,1.5361,29000000.0
2008-12-19 06:50:00,1.5362,1.53635,1.5358,1.53625,70200000.0
2008-12-19 06:51:00,1.5363,1.5366,1.5361,1.53635,26400000.0
2008-12-19 06:52:00,1.53635,1.53675,1.53615,1.53675,63600000.0
2008-12-19 06:53:00,1.53665,1.5368,1.536,1.53615,38000000.0
2008-12-19 06:54:00,1.53605,1.53645,1.536,1.53625,29400000.0
2008-12-19 06:55:00,1.5363,1.5363,1.5359,1.5361,86400000.0
2008-12-19 06:56:00,1.5362,1.53625,1.536,1.536,34400000.0
2008-12-19 06:57:00,1.536,1.5366,1.536,1.5363,28600000.0
2008-12-19 06:58:00,1.5363,1.5363,1.5361,1.5361,26600000.0
2008-12-19 06:59:00,1.536,1.53635,1.53575,1.5362,63600000.0
2008-12-19 07:00:00,1.5362,1.5362,1.5359,1.5359,50400000.0
2008-12-19 07:01:00,1.5359,1.53605,1.5359,1.5359,38000000.0
2008-12-19 07:02:00,1.5359,1.5368,1.5359,1.5368,46200000.0
2008-12-19 07:03:00,1.5368,1.5368,1.5368,1.5368,4000000.0
2008-12-19 07:04:00,1.5367,1.53705,1.5367,1.53705,34000000.0
2008-12-19 07:05:00,1.5371,1.53745,1.5369,1.5372,34800000.0
2008-12-19 07:06:00,1.5372,1.53735,1.53665,1.5373,108400000.0
2008-12-19 07:07:00,1.5373,1.53835,1.5373,1.5383,72200000.0
2008-12-19 07:08:00,1.53825,1.53945,1.5381,1.5393,76600000.0
2008-12-19 07:09:00,1.53925,1.53975,1.53905,1.53935,46000000.0
2008-12-19 07:10:00,1.5393,1.5396,1.5389,1.5394,380600000.0
2008-12-19 07:11:00,1.53925,1.5394,1.5384,1.5385,163800000.0
2008-12-19 07:12:00,1.5385,1.53895,1.5384,1.5386,124800000.0
2008-12-19 07:13:00,1.5385,1.53875,1.5385,1.5386,106600000.0
2008-12-19 07:14:00,1.53855,1.53875,1.53755,1.5385,319900000.0
2008-12-19 07:15:00,1.53855,1.539,1.5384,1.5387,79800000.0
2008-12-19 07:16:00,1.5388,1.5389,1.5383,1.53855,69000000.0
2008-12-19 07:17:00,1.53855,1.53855,1.5384,1.5384,67200000.0
2008-12-19 07:18:00,1.5384,1.5384,1.5372,1.53785,178900000.0
2008-12-19 07:19:00,1.5379,1.5384,1.5376,1.5384,154100000.0
2008-12-19 07:20:00,1.5384,1.5387,1.53775,1.5387,70800000.0
2008-12-19 07:21:00,1.5387,1.5387,1.5378,1.5382,45800000.0
2008-12-19 07:22:00,1.53825,1.5384,1.53825,1.5384,39600000.0
2008-12-19 07:23:00,1.5384,1.5384,1.53705,1.53785,45800000.0
2008-12-19 07:24:00,1.5383,1.5383,1.53755,1.5381,72000000.0
2008-12-19 07:25:00,1.538,1.53815,1.5371,1.5371,48600000.0
2008-12-19 07:26:00,1.53715,1.53725,1.5371,1.53715,6600000.0
2008-12-19 07:27:00,1.5371,1.53725,1.5371,1.5371,28200000.0
2008-12-19 07:28:00,1.5371,1.53715,1.53705,1.5371,23000000.0
2008-12-19 07:29:00,1.5371,1.53755,1.5369,1.5373,54000000.0
2008-12-19 07:30:00,1.53715,1.53715,1.537,1.5371,34600000.0
2008-12-19 07:31:00,1.5371,1.53725,1.537,1.53725,36600000.0
2008-12-19 07:32:00,1.53715,1.53755,1.5371,1.53755,72400000.0
2008-12-19 07:33:00,1.53765,1.53765,1.53725,1.5374,31200000.0
2008-12-19 07:34:00,1.5373,1.53745,1.5373,1.5373,18000000.0
2008-12-19 07:35:00,1.5373,1.5375,1.5372,1.5374,31600000.0
2008-12-19 07:36:00,1.53745,1.5375,1.53745,1.53745,9000000.0
2008-12-19 07:37:00,1.53745,1.53755,1.53745,1.53745,10000000.0
2008-12-19 07:38:00,1.5373,1.53745,1.5369,1.53705,84200000.0
2008-12-19 07:39:00,1.5371,1.5373,1.537,1.5373,63200000.0
2008-12-19 07:40:00,1.5373,1.53735,1.5369,1.5373,69800000.0
2008-12-19 07:41:00,1.5373,1.5373,1.53705,1.5373,66600000.0
2008-12-19 07:42:00,1.5373,1.5373,1.53675,1.5372,134400000.0
2008-12-19 07:43:00,1.5373,1.5373,1.5368,1.5368,100000000.0
2008-12-19 07:44:00,1.5368,1.5369,1.5357,1.53605,346200000.0
2008-12-19 07:45:00,1.536,1.5379,1.536,1.53675,153800000.0
2008-12-19 07:46:00,1.5368,1.538,1.5368,1.53745,74000000.0
2008-12-19 07:47:00,1.53735,1.5375,1.5366,1.5372,41000000.0
2008-12-19 07:48:00,1.53715,1.5373,1.537,1.53715,14000000.0
2008-12-19 07:49:00,1.53715,1.5376,1.5371,1.53715,16000000.0
2008-12-19 07:50:00,1.5371,1.53755,1.5371,1.53735,31000000.0
2008-12-19 07:51:00,1.53735,1.53735,1.53645,1.53645,25000000.0
2008-12-19 07:52:00,1.5364,1.53715,1.5363,1.53705,287400000.0
2008-12-19 07:53:00,1.5371,1.5376,1.5371,1.5375,18000000.0
2008-12-19 07:54:00,1.53745,1.53755,1.5365,1.5371,59000000.0
2008-12-19 07:55:00,1.53725,1.5374,1.53665,1.53715,51000000.0
2008-12-19 07:56:00,1.53725,1.53735,1.53705,1.53715,29000000.0
2008-12-19 07:57:00,1.53705,1.53705,1.53675,1.53685,11000000.0
2008-12-19 07:58:00,1.5369,1.5369,1.5364,1.53655,14000000.0
2008-12-19 07:59:00,1.53655,1.5376,1.53645,1.5376,49200000.0
2008-12-19 08:00:00,1.53755,1.53755,1.53735,1.53745,15200000.0
2008-12-19 08:01:00,1.5375,1.5376,1.53715,1.5375,15000000.0
2008-12-19 08:02:00,1.53755,1.53755,1.53725,1.5375,21000000.0
2008-12-19 08:03:00,1.53745,1.5376,1.5372,1.53735,19400000.0
2008-12-19 08:04:00,1.5373,1.53735,1.5372,1.53735,12000000.0
2008-12-19 08:05:00,1.5374,1.5375,1.5374,1.5375,3000000.0
2008-12-19 08:06:00,1.5371,1.5374,1.5371,1.5374,2600000.0
2008-12-19 08:07:00,1.53745,1.53755,1.5371,1.53755,11800000.0
2008-12-19 08:08:00,1.53745,1.53745,1.5372,1.53725,18200000.0
2008-12-19 08:09:00,1.5372,1.5372,1.5372,1.5372,3000000.0
2008-12-19 08:10:00,1.53725,1.53735,1.53715,1.5373,12000000.0
2008-12-19 08:11:00,1.53725,1.53755,1.53725,1.5375,24400000.0
2008-12-19 08:12:00,1.53765,1.5377,1.5371,1.5374,30600000.0
2008-12-19 08:13:00,1.53735,1.53735,1.53735,1.53735,1000000.0
2008-12-19 08:14:00,1.5374,1.5374,1.53735,1.53735,2000000.0
2008-12-19 08:15:00,1.5372,1.5375,1.53695,1.5372,32800000.0
2008-12-19 08:16:00,1.53725,1.5376,1.53725,1.5375,21200000.0
2008-12-19 08:17:00,1.53745,1.53745,1.53705,1.53705,18000000.0
2008-12-19 08:18:00,1.537,1.5374,1.537,1.53735,21400000.0
2008-12-19 08:19:00,1.5374,1.53755,1.537,1.5374,32400000.0
2008-12-19 08:20:00,1.5375,1.5375,1.53705,1.53715,16000000.0
2008-12-19 08:21:00,1.5371,1.5374,1.5371,1.5373,12000000.0
2008-12-19 08:22:00,1.53725,1.5374,1.53705,1.53705,31000000.0
2008-12-19 08:23:00,1.53715,1.53735,1.53715,1.5373,10400000.0
2008-12-19 08:24:00,1.5375,1.5375,1.53725,1.5374,11000000.0
2008-12-19 08:25:00,1.53735,1.53735,1.5373,1.5373,6000000.0
2008-12-19 08:26:00,1.53735,1.5374,1.5373,1.5373,8000000.0
2008-12-19 08:27:00,1.53735,1.53745,1.53685,1.5372,34000000.0
2008-12-19 08:28:00,1.53735,1.53755,1.53605,1.5362,231800000.0
2008-12-19 08:29:00,1.5362,1.5362,1.53565,1.5358,130400000.0
2008-12-19 08:30:00,1.5358,1.5374,1.5358,1.53695,66800000.0
2008-12-19 08:31:00,1.537,1.5373,1.53655,1.53655,22600000.0
2008-12-19 08:32:00,1.5365,1.53685,1.53645,1.53675,59000000.0
2008-12-19 08:33:00,1.53675,1.53685,1.53645,1.5365,25000000.0
2008-12-19 08:34:00,1.53665,1.5367,1.53635,1.53645,47400000.0
2008-12-19 08:35:00,1.53655,1.5368,1.53645,1.53645,67600000.0
2008-12-19 08:36:00,1.53645,1.53645,1.53575,1.53595,121800000.0
2008-12-19 08:37:00,1.53595,1.53625,1.53575,1.5359,187200000.0
2008-12-19 08:38:00,1.5359,1.53655,1.5359,1.53645,161900000.0
2008-12-19 08:39:00,1.53645,1.537,1.53575,1.5363,326800000.0
2008-12-19 08:40:00,1.5363,1.5363,1.53575,1.5359,358800000.0
2008-12-19 08:41:00,1.5359,1.53625,1.5358,1.53595,513000000.0
2008-12-19 08:42:00,1.53595,1.53595,1.5359,1.5359,310199999.0
2008-12-19 08:43:00,1.5359,1.53595,1.53565,1.5358,211800000.0
2008-12-19 08:44:00,1.53575,1.53615,1.53575,1.5358,88800000.0
2008-12-19 08:45:00,1.53575,1.5359,1.53575,1.5358,70400000.0
2008-12-19 08:46:00,1.53585,1.53595,1.5357,1.5358,46400000.0
2008-12-19 08:47:00,1.53575,1.53765,1.5357,1.5365,183000000.0
2008-12-19 08:48:00,1.5365,1.5366,1.53565,1.5365,760400000.0
2008-12-19 08:49:00,1.53665,1.5372,1.5362,1.53685,196400000.0
2008-12-19 08:50:00,1.53685,1.53695,1.53685,1.53695,100200000.0
2008-12-19 08:51:00,1.53695,1.53725,1.53685,1.53695,103000000.0
2008-12-19 08:52:00,1.5369,1.5369,1.5357,1.536,235000000.0
2008-12-19 08:53:00,1.536,1.53715,1.536,1.5367,475400000.0
2008-12-19 08:54:00,1.5366,1.5366,1.53575,1.53575,336400000.0
2008-12-19 08:55:00,1.5367,1.5372,1.53615,1.5365,382400000.0
2008-12-19 08:56:00,1.5365,1.5365,1.5364,1.5364,120000000.0
2008-12-19 08:57:00,1.5364,1.5365,1.5364,1.5364,208000000.0
2008-12-19 08:58:00,1.5364,1.5365,1.5364,1.5365,240000000.0
2008-12-19 08:59:00,1.5364,1.53735,1.5364,1.53735,170800000.0
2008-12-19 09:00:00,1.53735,1.53735,1.53635,1.5364,210000001.0
2008-12-19 09:01:00,1.5364,1.5373,1.53635,1.5367,306900000.0
2008-12-19 09:02:00,1.5367,1.5367,1.53665,1.5367,16000000.0
2008-12-19 09:03:00,1.5367,1.53735,1.5367,1.53695,94800000.0
2008-12-19 09:04:00,1.5371,1.53755,1.53685,1.5373,88000000.0
2008-12-19 09:05:00,1.53725,1.5396,1.5361,1.5384,272400000.0
2008-12-19 09:06:00,1.5379,1.5379,1.5362,1.5368,429100000.0
2008-12-19 09:07:00,1.5364,1.5372,1.5364,1.5371,138600000.0
2008-12-19 09:08:00,1.5369,1.5372,1.5356,1.5371,119200000.0
2008-12-19 09:09:00,1.5371,1.53755,1.53685,1.5373,95400000.0
2008-12-19 09:10:00,1.5373,1.5378,1.537,1.5372,165400000.0
2008-12-19 09:11:00,1.5371,1.5372,1.53675,1.5368,127400000.0
2008-12-19 09:12:00,1.53685,1.5371,1.53655,1.53675,175700000.0
2008-12-19 09:13:00,1.5368,1.53735,1.5364,1.537,164600000.0
2008-12-19 09:14:00,1.53695,1.53695,1.536,1.53635,93600000.0
2008-12-19 09:15:00,1.5364,1.53745,1.5363,1.5373,100800000.0
2008-12-19 09:16:00,1.53735,1.5376,1.53735,1.5374,50600000.0
2008-12-19 09:17:00,1.53745,1.53825,1.5374,1.53805,199600000.0
2008-12-19 09:18:00,1.53805,1.53885,1.53805,1.53825,84400000.0
2008-12-19 09:19:00,1.5381,1.5385,1.538,1.5385,1493800014.0
2008-12-19 09:20:00,1.53865,1.53865,1.5382,1.5384,61600000.0
2008-12-19 09:21:00,1.5385,1.53895,1.53795,1.53835,458200000.0
2008-12-19 09:22:00,1.53835,1.53875,1.53795,1.5381,757199996.0
2008-12-19 09:23:00,1.5417,1.5425,1.5416,1.5421,1554400000.0
2008-12-19 09:24:00,1.5381,1.53825,1.5378,1.53805,1554400000.0
2008-12-19 09:25:00,1.53805,1.5385,1.53785,1.5384,114000000.0
2008-12-19 09:26:00,1.5383,1.5384,1.53775,1.5382,327600000.0
2008-12-19 09:27:00,1.5382,1.5388,1.5378,1.5386,239000000.0
2008-12-19 09:28:00,1.53845,1.53965,1.53835,1.5388,576800000.0
2008-12-19 09:29:00,1.5388,1.53925,1.5387,1.5388,1445400004.0
2008-12-19 09:30:00,1.5387,1.5387,1.5379,1.53815,172000000.0
2008-12-19 09:31:00,1.53815,1.5383,1.53815,1.5383,26000000.0
2008-12-19 09:32:00,1.53835,1.53905,1.5376,1.5378,121800000.0
2008-12-19 09:33:00,1.5378,1.5383,1.53755,1.5377,131400000.0
2008-12-19 09:34:00,1.5418,1.5425,1.5415,1.5421,296000000.0
2008-12-19 09:35:00,1.5379,1.5388,1.53765,1.53855,296000000.0
2008-12-19 09:36:00,1.53855,1.53975,1.53855,1.5396,145400000.0
2008-12-19 09:37:00,1.5396,1.5396,1.5388,1.53895,518400000.0
2008-12-19 09:38:00,1.539,1.53965,1.5389,1.5391,175800000.0
2008-12-19 09:39:00,1.5391,1.5395,1.539,1.53925,322000000.0
2008-12-19 09:40:00,1.53925,1.5394,1.5387,1.53925,195000000.0
2008-12-19 09:41:00,1.5392,1.5397,1.5391,1.53965,82000000.0
2008-12-19 09:42:00,1.5397,1.5397,1.5394,1.5396,55000000.0
2008-12-19 09:43:00,1.5396,1.5396,1.5393,1.53945,187000000.0
2008-12-19 09:44:00,1.53945,1.5397,1.53915,1.53935,47600000.0
2008-12-19 09:45:00,1.53945,1.5396,1.5392,1.5394,78600000.0
2008-12-19 09:46:00,1.5394,1.53945,1.5393,1.5393,65600000.0
2008-12-19 09:47:00,1.5387,1.5394,1.53865,1.5393,154100000.0
2008-12-19 09:48:00,1.5393,1.5393,1.5384,1.53855,160600000.0
2008-12-19 09:49:00,1.53865,1.5393,1.53845,1.53885,116400000.0
2008-12-19 09:50:00,1.53885,1.5395,1.53875,1.53905,97800000.0
2008-12-19 09:51:00,1.53895,1.53925,1.53855,1.53915,78200000.0
2008-12-19 09:52:00,1.53915,1.53915,1.53835,1.5386,43600000.0
2008-12-19 09:53:00,1.5387,1.53975,1.5387,1.539,376000001.0
2008-12-19 09:54:00,1.539,1.54025,1.539,1.54025,175400000.0
2008-12-19 09:55:00,1.5402,1.5402,1.53955,1.5397,80000000.0
2008-12-19 09:56:00,1.53975,1.53975,1.5393,1.53945,209400000.0
2008-12-19 09:57:00,1.53945,1.53965,1.53935,1.53935,18400000.0
2008-12-19 09:58:00,1.53945,1.53995,1.5394,1.53995,109400000.0
2008-12-19 09:59:00,1.53995,1.5402,1.5384,1.53855,271200000.0
2008-12-19 10:00:00,1.5385,1.5393,1.5384,1.53865,161800000.0
2008-12-19 10:01:00,1.53865,1.5392,1.53845,1.5392,150400000.0
2008-12-19 10:02:00,1.53925,1.5399,1.5392,1.5393,160400000.0
2008-12-19 10:03:00,1.53935,1.53995,1.5393,1.5398,157800000.0
2008-12-19 10:04:00,1.5399,1.54105,1.53965,1.53995,301400000.0
2008-12-19 10:05:00,1.5399,1.5407,1.5399,1.53995,269400000.0
2008-12-19 10:06:00,1.54,1.54005,1.53965,1.5398,291200000.0
2008-12-19 10:07:00,1.53975,1.53985,1.53915,1.53965,150400000.0
2008-12-19 10:08:00,1.5396,1.53995,1.53935,1.5396,125800000.0
2008-12-19 10:09:00,1.5397,1.53995,1.5397,1.5399,56000000.0
2008-12-19 10:10:00,1.5398,1.5403,1.53975,1.54025,134000000.0
2008-12-19 10:11:00,1.5403,1.54085,1.54025,1.5404,144800000.0
2008-12-19 10:12:00,1.5404,1.5407,1.5404,1.54055,203600000.0
2008-12-19 10:13:00,1.5406,1.54085,1.5403,1.54085,239600001.0
2008-12-19 10:14:00,1.5408,1.54115,1.54065,1.54105,97800000.0
2008-12-19 10:15:00,1.54115,1.54125,1.5407,1.54125,81000000.0
2008-12-19 10:16:00,1.5413,1.54135,1.5408,1.54115,301200000.0
2008-12-19 10:17:00,1.5413,1.54145,1.54095,1.54105,197400000.0
2008-12-19 10:18:00,1.54105,1.54125,1.54095,1.54105,148800000.0
2008-12-19 10:19:00,1.54105,1.5413,1.54105,1.54105,44800000.0
2008-12-19 10:20:00,1.54115,1.54185,1.5411,1.5413,110800000.0
2008-12-19 10:21:00,1.5411,1.5421,1.54105,1.54115,152600000.0
2008-12-19 10:22:00,1.54115,1.54195,1.5411,1.54165,97600000.0
2008-12-19 10:23:00,1.5418,1.54245,1.54145,1.5419,121600000.0
2008-12-19 10:24:00,1.5419,1.5419,1.5419,1.5419,264000000.0
2008-12-19 10:25:00,1.5419,1.5419,1.5413,1.54145,265000000.0
2008-12-19 10:26:00,1.5414,1.54145,1.54075,1.54105,205600000.0
2008-12-19 10:27:00,1.541,1.54145,1.5406,1.54125,103300000.0
2008-12-19 10:28:00,1.54125,1.5422,1.5412,1.54215,149200000.0
2008-12-19 10:29:00,1.5423,1.54245,1.5419,1.542,352000004.0
2008-12-19 10:30:00,1.542,1.542,1.542,1.542,296000000.0
2008-12-19 10:31:00,1.542,1.54215,1.54185,1.542,197400000.0
2008-12-19 10:32:00,1.54175,1.54205,1.54165,1.54195,154200000.0
2008-12-19 10:33:00,1.54195,1.542,1.5411,1.54155,238200000.0
2008-12-19 10:34:00,1.54155,1.54245,1.54145,1.54215,232600000.0
2008-12-19 10:35:00,1.5422,1.54275,1.5419,1.5427,253400000.0
2008-12-19 10:36:00,1.54235,1.5427,1.5423,1.54245,179000000.0
2008-12-19 10:37:00,1.54245,1.54315,1.5424,1.54305,173200000.0
2008-12-19 10:38:00,1.54305,1.5434,1.5429,1.5429,195800000.0
2008-12-19 10:39:00,1.5429,1.54325,1.54265,1.5428,220600000.0
2008-12-19 10:40:00,1.5429,1.54295,1.54245,1.5428,74000000.0
2008-12-19 10:41:00,1.54275,1.54285,1.5417,1.5419,160200000.0
2008-12-19 10:42:00,1.542,1.5423,1.54175,1.54195,164400000.0
2008-12-19 10:43:00,1.54185,1.54265,1.54145,1.54155,203400000.0
2008-12-19 10:44:00,1.54155,1.5423,1.54155,1.54205,146200000.0
2008-12-19 10:45:00,1.5421,1.5421,1.5413,1.5419,193000000.0
2008-12-19 10:46:00,1.54205,1.54295,1.54135,1.5418,477799994.0
2008-12-19 10:47:00,1.5417,1.5423,1.541,1.54165,357000000.0
2008-12-19 10:48:00,1.5418,1.5427,1.5398,1.54,231400000.0
2008-12-19 10:49:00,1.54,1.5425,1.53885,1.54235,426000001.0
2008-12-19 10:50:00,1.54205,1.54245,1.54155,1.542,343400000.0
2008-12-19 10:51:00,1.54215,1.54335,1.5418,1.5432,227900000.0
2008-12-19 10:52:00,1.54315,1.5439,1.5428,1.5438,275600000.0
2008-12-19 10:53:00,1.54395,1.5443,1.54325,1.5442,263600000.0
2008-12-19 10:54:00,1.5441,1.54505,1.5434,1.5441,273000000.0
2008-12-19 10:55:00,1.544,1.54415,1.54325,1.5437,198600000.0
2008-12-19 10:56:00,1.54345,1.54485,1.54345,1.54395,237600000.0
2008-12-19 10:57:00,1.544,1.5441,1.54325,1.54325,200000000.0
2008-12-19 10:58:00,1.54325,1.54395,1.54295,1.5436,211400000.0
2008-12-19 10:59:00,1.5436,1.5444,1.5436,1.54425,274600000.0
2008-12-19 11:00:00,1.5443,1.545,1.54395,1.5443,567200000.0
2008-12-19 11:01:00,1.5443,1.5443,1.54305,1.5435,250800000.0
2008-12-19 11:02:00,1.5435,1.5438,1.54305,1.5432,253400000.0
2008-12-19 11:03:00,1.5432,1.54375,1.5425,1.5429,294200000.0
2008-12-19 11:04:00,1.5429,1.54295,1.5414,1.5416,176000000.0
2008-12-19 11:05:00,1.5417,1.5435,1.54075,1.5428,194200000.0
2008-12-19 11:06:00,1.5428,1.5444,1.54235,1.5444,185800000.0
2008-12-19 11:07:00,1.54455,1.5472,1.54405,1.54695,205600000.0
2008-12-19 11:08:00,1.54695,1.5476,1.54565,1.54585,343600004.0
2008-12-19 11:09:00,1.54575,1.546,1.5447,1.54575,199200000.0
2008-12-19 11:10:00,1.54575,1.54575,1.5455,1.54555,170800000.0
2008-12-19 11:11:00,1.54555,1.54575,1.5448,1.5448,162800000.0
2008-12-19 11:12:00,1.54495,1.545,1.54355,1.5439,262800000.0
2008-12-19 11:13:00,1.5439,1.5441,1.54315,1.5434,230600000.0
2008-12-19 11:14:00,1.5434,1.54415,1.54335,1.54395,148200000.0
2008-12-19 11:15:00,1.544,1.544,1.54315,1.5436,267800000.0
2008-12-19 11:16:00,1.5436,1.5438,1.543,1.54315,204000000.0
2008-12-19 11:17:00,1.5431,1.54405,1.543,1.5433,147800000.0
2008-12-19 11:18:00,1.5434,1.5445,1.54335,1.5442,186200000.0
2008-12-19 11:19:00,1.54415,1.54415,1.54325,1.54345,510600001.0
2008-12-19 11:20:00,1.5434,1.5447,1.54325,1.54445,195600000.0
2008-12-19 11:21:00,1.54445,1.5454,1.5443,1.54495,190600000.0
2008-12-19 11:22:00,1.5449,1.54555,1.5442,1.54435,285400000.0
2008-12-19 11:23:00,1.54435,1.54475,1.54425,1.54435,140800000.0
2008-12-19 11:24:00,1.5444,1.5454,1.54435,1.545,175800000.0
2008-12-19 11:25:00,1.54485,1.54525,1.5429,1.54335,205600000.0
2008-12-19 11:26:00,1.5434,1.54355,1.54285,1.54315,166200000.0
2008-12-19 11:27:00,1.543,1.54385,1.54285,1.54375,264800000.0
2008-12-19 11:28:00,1.54385,1.54385,1.5428,1.54285,125400000.0
2008-12-19 11:29:00,1.54295,1.5436,1.5429,1.5432,219200000.0
2008-12-19 11:30:00,1.5432,1.5432,1.5428,1.5431,215600000.0
2008-12-19 11:31:00,1.5431,1.54365,1.54295,1.54345,173800000.0
2008-12-19 11:32:00,1.54345,1.5439,1.54335,1.54375,207000000.0
2008-12-19 11:33:00,1.54375,1.54675,1.54365,1.5442,427400000.0
2008-12-19 11:34:00,1.54425,1.54435,1.54285,1.543,359799999.0
2008-12-19 11:35:00,1.54305,1.54375,1.54265,1.5435,110600000.0
2008-12-19 11:36:00,1.54375,1.5438,1.54235,1.54245,350799991.0
2008-12-19 11:37:00,1.5424,1.54275,1.54195,1.5423,146200000.0
2008-12-19 11:38:00,1.54235,1.5425,1.5404,1.5406,126400000.0
2008-12-19 11:39:00,1.54075,1.5416,1.5405,1.54105,227400000.0
2008-12-19 11:40:00,1.54105,1.5421,1.5409,1.5417,226000001.0
2008-12-19 11:41:00,1.5418,1.54195,1.54155,1.5418,180800000.0
2008-12-19 11:42:00,1.5418,1.54315,1.54155,1.542,167800000.0
2008-12-19 11:43:00,1.54195,1.54405,1.54195,1.54305,195400000.0
2008-12-19 11:44:00,1.543,1.54325,1.5419,1.5423,194200000.0
2008-12-19 11:45:00,1.54205,1.5434,1.5419,1.5425,264200000.0
2008-12-19 11:46:00,1.54255,1.54255,1.54195,1.54245,96000000.0
2008-12-19 11:47:00,1.54235,1.54255,1.5414,1.542,121200000.0
2008-12-19 11:48:00,1.54215,1.54245,1.5417,1.54225,105200000.0
2008-12-19 11:49:00,1.54225,1.5427,1.5421,1.5426,122000000.0
2008-12-19 11:50:00,1.54245,1.54275,1.5423,1.5427,74000000.0
2008-12-19 11:51:00,1.5427,1.54305,1.54225,1.54235,53600000.0
2008-12-19 11:52:00,1.54235,1.54305,1.54225,1.5423,149000000.0
2008-12-19 11:53:00,1.5423,1.54245,1.54185,1.54245,99200000.0
2008-12-19 11:54:00,1.54245,1.54245,1.54205,1.54215,72800000.0
2008-12-19 11:55:00,1.54215,1.5422,1.54215,1.54215,42000000.0
2008-12-19 11:56:00,1.5422,1.5431,1.54215,1.5431,86000000.0
2008-12-19 11:57:00,1.5431,1.5431,1.54225,1.54225,177200000.0
2008-12-19 11:58:00,1.54215,1.54305,1.54215,1.5425,416600000.0
2008-12-19 11:59:00,1.5425,1.54275,1.54185,1.54195,224600000.0
2008-12-19 12:00:00,1.5421,1.5424,1.54185,1.542,212800000.0
2008-12-19 12:01:00,1.542,1.5421,1.54135,1.5415,311200000.0
2008-12-19 12:02:00,1.54145,1.54195,1.5407,1.5416,269000000.0
2008-12-19 12:03:00,1.5416,1.54205,1.54135,1.5416,128600000.0
2008-12-19 12:04:00,1.5416,1.542,1.54135,1.542,98000000.0
2008-12-19 12:05:00,1.542,1.542,1.54085,1.54095,134800000.0
2008-12-19 12:06:00,1.54095,1.54155,1.54085,1.54125,248600000.0
2008-12-19 12:07:00,1.54125,1.5415,1.5411,1.54125,133400000.0
2008-12-19 12:08:00,1.54135,1.54235,1.541,1.5423,129400000.0
2008-12-19 12:09:00,1.54225,1.5423,1.54115,1.5418,234800000.0
2008-12-19 12:10:00,1.54175,1.54375,1.54145,1.54325,239400000.0
2008-12-19 12:11:00,1.5433,1.5443,1.5427,1.54275,204000000.0
2008-12-19 12:12:00,1.54285,1.54325,1.5422,1.5425,224000000.0
2008-12-19 12:13:00,1.5426,1.54305,1.54195,1.5422,166400000.0
2008-12-19 12:14:00,1.5422,1.5425,1.5421,1.54215,169600000.0
2008-12-19 12:15:00,1.54225,1.54235,1.5416,1.5418,281200000.0
2008-12-19 12:16:00,1.5418,1.54355,1.5418,1.54255,219000000.0
2008-12-19 12:17:00,1.5422,1.5437,1.5419,1.5437,148600000.0
2008-12-19 12:18:00,1.54365,1.5445,1.5432,1.5434,178800000.0
2008-12-19 12:19:00,1.54345,1.54445,1.54345,1.54395,137200000.0
2008-12-19 12:20:00,1.5441,1.5443,1.5425,1.5426,201600000.0
2008-12-19 12:21:00,1.54245,1.5426,1.5407,1.5407,291600000.0
2008-12-19 12:22:00,1.54075,1.5422,1.54075,1.54215,163000000.0
2008-12-19 12:23:00,1.54215,1.5422,1.5419,1.54195,135600000.0
2008-12-19 12:24:00,1.542,1.54255,1.5419,1.54195,89200000.0
2008-12-19 12:25:00,1.54195,1.54275,1.5419,1.54235,132400000.0
2008-12-19 12:26:00,1.54235,1.5428,1.5423,1.54235,152400000.0
2008-12-19 12:27:00,1.5424,1.5431,1.54215,1.54305,184200000.0
2008-12-19 12:28:00,1.54295,1.54315,1.54215,1.54215,207200000.0
2008-12-19 12:29:00,1.5421,1.54255,1.5409,1.54115,225200000.0
2008-12-19 12:30:00,1.54115,1.5417,1.54115,1.54145,120400000.0
2008-12-19 12:31:00,1.5415,1.54265,1.5414,1.54245,76200000.0
2008-12-19 12:32:00,1.54245,1.54245,1.5419,1.54205,126000000.0
2008-12-19 12:33:00,1.54205,1.54235,1.54185,1.5419,152800000.0
2008-12-19 12:34:00,1.542,1.54255,1.54135,1.54175,184800000.0
2008-12-19 12:35:00,1.5418,1.54215,1.5414,1.54165,121200000.0
2008-12-19 12:36:00,1.5417,1.5424,1.5417,1.54205,227200000.0
2008-12-19 12:37:00,1.54205,1.5424,1.54195,1.54225,229400000.0
2008-12-19 12:38:00,1.54225,1.5424,1.5419,1.5422,126200000.0
2008-12-19 12:39:00,1.5422,1.5426,1.542,1.54235,154800000.0
2008-12-19 12:40:00,1.5423,1.54235,1.54195,1.54205,129600000.0
2008-12-19 12:41:00,1.5421,1.54245,1.5421,1.54245,83400000.0
2008-12-19 12:42:00,1.54245,1.54245,1.5421,1.5421,56400000.0
2008-12-19 12:43:00,1.5421,1.54235,1.5421,1.54225,168400000.0
2008-12-19 12:44:00,1.54225,1.5424,1.54225,1.54225,62000000.0
2008-12-19 12:45:00,1.54225,1.54255,1.54225,1.5423,108600000.0
2008-12-19 12:46:00,1.5424,1.54295,1.5424,1.5427,298000000.0
2008-12-19 12:47:00,1.54265,1.5429,1.5421,1.5429,117600000.0
2008-12-19 12:48:00,1.5429,1.54325,1.5426,1.543,117400000.0
2008-12-19 12:49:00,1.54285,1.54305,1.54245,1.54265,149200000.0
2008-12-19 12:50:00,1.54265,1.54305,1.54265,1.54305,88200000.0
2008-12-19 12:51:00,1.5431,1.54315,1.54245,1.54265,168200000.0
2008-12-19 12:52:00,1.5426,1.5427,1.542,1.5421,154000000.0
2008-12-19 12:53:00,1.54205,1.54255,1.5415,1.5418,303200000.0
2008-12-19 12:54:00,1.54185,1.54185,1.54145,1.54145,270400000.0
2008-12-19 12:55:00,1.54145,1.54165,1.54145,1.5416,163200000.0
2008-12-19 12:56:00,1.54165,1.5417,1.54105,1.54135,209600000.0
2008-12-19 12:57:00,1.5415,1.5419,1.5414,1.54165,126000000.0
2008-12-19 12:58:00,1.5414,1.5417,1.5412,1.5414,246000000.0
2008-12-19 12:59:00,1.5414,1.54165,1.54105,1.54105,120600000.0
2008-12-19 13:00:00,1.54115,1.54235,1.54115,1.5422,102200000.0
2008-12-19 13:01:00,1.54215,1.54235,1.5412,1.5413,247200000.0
2008-12-19 13:02:00,1.5413,1.54195,1.54115,1.5417,237000000.0
2008-12-19 13:03:00,1.5416,1.5419,1.54135,1.5414,97400000.0
2008-12-19 13:04:00,1.54125,1.54175,1.54125,1.5415,144000000.0
2008-12-19 13:05:00,1.5415,1.54195,1.5414,1.54185,133400000.0
2008-12-19 13:06:00,1.5418,1.54205,1.54165,1.54195,90000000.0
2008-12-19 13:07:00,1.5418,1.54215,1.5413,1.5414,224600000.0
2008-12-19 13:08:00,1.5414,1.5415,1.5414,1.5414,350600000.0
2008-12-19 13:09:00,1.5414,1.5418,1.54135,1.5416,287800000.0
2008-12-19 13:10:00,1.5415,1.5418,1.54135,1.5415,116400000.0
2008-12-19 13:11:00,1.5416,1.54175,1.54135,1.54135,130800000.0
2008-12-19 13:12:00,1.54135,1.5417,1.54105,1.54105,166000000.0
2008-12-19 13:13:00,1.54135,1.54175,1.5413,1.5415,136200000.0
2008-12-19 13:14:00,1.54165,1.54165,1.54115,1.54125,157000000.0
2008-12-19 13:15:00,1.54125,1.5424,1.5412,1.5424,267400000.0
2008-12-19 13:16:00,1.5424,1.5424,1.54175,1.542,214600000.0
2008-12-19 13:17:00,1.54205,1.54225,1.54195,1.54225,64200000.0
2008-12-19 13:18:00,1.54225,1.54345,1.54215,1.54325,119200000.0
2008-12-19 13:19:00,1.54325,1.54405,1.54285,1.54305,179000000.0
2008-12-19 13:20:00,1.54305,1.54345,1.54305,1.54305,118800000.0
2008-12-19 13:21:00,1.54305,1.5431,1.5429,1.54305,211800000.0
2008-12-19 13:22:00,1.54305,1.5432,1.54255,1.5428,148799999.0
2008-12-19 13:23:00,1.5428,1.54325,1.5422,1.5426,371000000.0
2008-12-19 13:24:00,1.54275,1.54275,1.54245,1.54245,71200000.0
2008-12-19 13:25:00,1.54245,1.54255,1.5422,1.5422,80800000.0
2008-12-19 13:26:00,1.54225,1.54235,1.5413,1.54155,300400001.0
2008-12-19 13:27:00,1.54155,1.54175,1.541,1.54125,184600000.0
2008-12-19 13:28:00,1.54125,1.5413,1.5412,1.54125,35600000.0
2008-12-19 13:29:00,1.54125,1.54145,1.5412,1.54125,128000000.0
2008-12-19 13:30:00,1.54125,1.5415,1.54115,1.5414,130600000.0
2008-12-19 13:31:00,1.5414,1.5415,1.541,1.5413,109800000.0
2008-12-19 13:32:00,1.54135,1.54145,1.5412,1.54145,70200000.0
2008-12-19 13:33:00,1.5413,1.54175,1.5412,1.5416,117600000.0
2008-12-19 13:34:00,1.5416,1.5418,1.5416,1.5418,16000000.0
2008-12-19 13:35:00,1.5418,1.5425,1.5418,1.5421,96000000.0
2008-12-19 13:36:00,1.54225,1.54235,1.5415,1.5416,128400000.0
2008-12-19 13:37:00,1.5415,1.54165,1.54145,1.54155,128200000.0
2008-12-19 13:38:00,1.5415,1.5424,1.54145,1.5419,215800000.0
2008-12-19 13:39:00,1.5419,1.5421,1.54155,1.5417,246600000.0
2008-12-19 13:40:00,1.5418,1.54205,1.54145,1.54165,293400000.0
2008-12-19 13:41:00,1.54175,1.54215,1.54165,1.5421,162200000.0
2008-12-19 13:42:00,1.5421,1.5426,1.54185,1.54225,157200000.0
2008-12-19 13:43:00,1.54225,1.5424,1.54205,1.54205,187400000.0
2008-12-19 13:44:00,1.54205,1.5423,1.5415,1.5419,87400000.0
2008-12-19 13:45:00,1.54185,1.54195,1.5418,1.5419,34400000.0
2008-12-19 13:46:00,1.54185,1.54235,1.5417,1.54205,158200000.0
2008-12-19 13:47:00,1.54205,1.54205,1.5408,1.54105,253800000.0
2008-12-19 13:48:00,1.5412,1.54135,1.54115,1.54125,221800000.0
2008-12-19 13:49:00,1.5412,1.5415,1.54105,1.5415,124000000.0
2008-12-19 13:50:00,1.54145,1.54195,1.54145,1.5418,218000000.0
2008-12-19 13:51:00,1.5418,1.54195,1.5415,1.5415,469599984.0
2008-12-19 13:52:00,1.5416,1.54165,1.5415,1.5415,425599986.0
2008-12-19 13:53:00,1.5415,1.5416,1.5414,1.5415,572999998.0
2008-12-19 13:54:00,1.5415,1.5415,1.5407,1.54075,214800000.0
2008-12-19 13:55:00,1.54075,1.5409,1.54075,1.5408,79600000.0
2008-12-19 13:56:00,1.5408,1.54095,1.5407,1.5409,81800000.0
2008-12-19 13:57:00,1.5409,1.54125,1.5408,1.5409,101200000.0
2008-12-19 13:58:00,1.541,1.541,1.5394,1.5398,300400000.0
2008-12-19 13:59:00,1.5398,1.54,1.538,1.53825,326800000.0
2008-12-19 14:00:00,1.5383,1.5398,1.5382,1.5395,302600000.0
2008-12-19 14:01:00,1.5395,1.5408,1.5395,1.5403,152400000.0
2008-12-19 14:02:00,1.5404,1.5404,1.53875,1.5388,314200000.0
2008-12-19 14:03:00,1.53905,1.5419,1.53905,1.54165,338800000.0
2008-12-19 14:04:00,1.54145,1.54195,1.54085,1.5411,153600000.0
2008-12-19 14:05:00,1.5412,1.5424,1.54065,1.5424,236400000.0
2008-12-19 14:06:00,1.54245,1.54245,1.54095,1.5413,642999992.0
2008-12-19 14:07:00,1.541,1.54155,1.5398,1.54055,191800000.0
2008-12-19 14:08:00,1.54055,1.5408,1.5403,1.5405,107800000.0
2008-12-19 14:09:00,1.5405,1.541,1.5403,1.54095,155400000.0
2008-12-19 14:10:00,1.541,1.54205,1.541,1.54135,121800000.0
2008-12-19 14:11:00,1.5413,1.5419,1.5408,1.54135,313600000.0
2008-12-19 14:12:00,1.5415,1.54155,1.541,1.54115,100200000.0
2008-12-19 14:13:00,1.5412,1.5416,1.54025,1.54045,309199999.0
2008-12-19 14:14:00,1.5404,1.54155,1.5401,1.5402,226800000.0
2008-12-19 14:15:00,1.54045,1.5417,1.54045,1.5415,70200000.0
2008-12-19 14:16:00,1.5415,1.5416,1.5409,1.5412,70600000.0
2008-12-19 14:17:00,1.54125,1.54145,1.5403,1.54055,122800000.0
2008-12-19 14:18:00,1.54065,1.5414,1.54015,1.5414,312000000.0
2008-12-19 14:19:00,1.54145,1.5415,1.54095,1.54135,80800000.0
2008-12-19 14:20:00,1.5414,1.5414,1.5413,1.5413,17800000.0
2008-12-19 14:21:00,1.5413,1.5416,1.54115,1.54135,64200000.0
2008-12-19 14:22:00,1.5413,1.5418,1.54125,1.5417,70200000.0
2008-12-19 14:23:00,1.5417,1.54235,1.54145,1.54225,57400000.0
2008-12-19 14:24:00,1.5421,1.54255,1.5421,1.54245,37000000.0
2008-12-19 14:25:00,1.54245,1.5427,1.54245,1.54245,30600000.0
2008-12-19 14:26:00,1.54245,1.54275,1.5419,1.5419,77400000.0
2008-12-19 14:27:00,1.54215,1.54235,1.5414,1.5415,178600002.0
2008-12-19 14:28:00,1.5415,1.54215,1.54145,1.54185,185800000.0
2008-12-19 14:29:00,1.54185,1.54205,1.54175,1.54185,73800000.0
2008-12-19 14:30:00,1.54175,1.54255,1.54165,1.5425,116000000.0
2008-12-19 14:31:00,1.54245,1.5436,1.5419,1.54335,174999999.0
2008-12-19 14:32:00,1.5432,1.5435,1.54285,1.54325,206800000.0
2008-12-19 14:33:00,1.54325,1.54355,1.54265,1.54345,182600000.0
2008-12-19 14:34:00,1.54345,1.5444,1.5432,1.54355,210199999.0
2008-12-19 14:35:00,1.54355,1.5436,1.54315,1.5432,321200000.0
2008-12-19 14:36:00,1.5433,1.54345,1.54285,1.543,80400000.0
2008-12-19 14:37:00,1.54305,1.54345,1.5429,1.5431,81000000.0
2008-12-19 14:38:00,1.543,1.54305,1.5429,1.5429,225999999.0
2008-12-19 14:39:00,1.5429,1.5431,1.5429,1.5429,186600000.0
2008-12-19 14:40:00,1.5429,1.5429,1.54245,1.54255,345199998.0
2008-12-19 14:41:00,1.5425,1.54315,1.5425,1.54315,72000000.0
2008-12-19 14:42:00,1.54285,1.54315,1.54265,1.543,39800000.0
2008-12-19 14:43:00,1.54295,1.54325,1.54285,1.54285,48200000.0
2008-12-19 14:44:00,1.54295,1.54295,1.54245,1.54245,187400000.0
2008-12-19 14:45:00,1.54245,1.5426,1.54245,1.54245,33600000.0
2008-12-19 14:46:00,1.5426,1.5431,1.5424,1.54295,111200000.0
2008-12-19 14:47:00,1.543,1.543,1.54265,1.543,16400000.0
2008-12-19 14:48:00,1.54285,1.54315,1.54255,1.54285,139000000.0
2008-12-19 14:49:00,1.54275,1.543,1.5421,1.5428,235000000.0
2008-12-19 14:50:00,1.5429,1.5434,1.5426,1.5433,121000000.0
2008-12-19 14:51:00,1.5433,1.54355,1.54325,1.5433,139800000.0
2008-12-19 14:52:00,1.54335,1.5445,1.5433,1.54445,128800000.0
2008-12-19 14:53:00,1.54445,1.54445,1.5434,1.54425,238400000.0
2008-12-19 14:54:00,1.54425,1.5444,1.5436,1.5438,146200000.0
2008-12-19 14:55:00,1.5438,1.5451,1.5438,1.54495,239800000.0
2008-12-19 14:56:00,1.545,1.5451,1.5447,1.5447,61600000.0
2008-12-19 14:57:00,1.5447,1.545,1.5446,1.5447,158000000.0
2008-12-19 14:58:00,1.5447,1.54515,1.5446,1.5451,161200000.0
2008-12-19 14:59:00,1.54505,1.54525,1.54485,1.54495,154600000.0
2008-12-19 15:00:00,1.54495,1.5454,1.54435,1.54525,276000000.0
2008-12-19 15:01:00,1.54525,1.5459,1.54495,1.5455,177400000.0
2008-12-19 15:02:00,1.5455,1.54585,1.54525,1.5454,137200000.0
2008-12-19 15:03:00,1.5454,1.5455,1.54525,1.54525,95000000.0
2008-12-19 15:04:00,1.5453,1.5453,1.545,1.545,139400000.0
2008-12-19 15:05:00,1.54505,1.54505,1.54445,1.54445,151200000.0
2008-12-19 15:06:00,1.54445,1.5453,1.54445,1.54515,133200000.0
2008-12-19 15:07:00,1.54515,1.54595,1.5447,1.5459,151400000.0
2008-12-19 15:08:00,1.54585,1.5459,1.54425,1.54425,233000000.0
2008-12-19 15:09:00,1.5444,1.5444,1.5441,1.54415,172200000.0
2008-12-19 15:10:00,1.54415,1.5451,1.54405,1.54485,194800000.0
2008-12-19 15:11:00,1.54485,1.5453,1.5444,1.5444,121200000.0
2008-12-19 15:12:00,1.54445,1.545,1.54425,1.54495,182200000.0
2008-12-19 15:13:00,1.545,1.54515,1.54415,1.5449,196800000.0
2008-12-19 15:14:00,1.5448,1.54505,1.5446,1.545,231400000.0
2008-12-19 15:15:00,1.54495,1.54515,1.54395,1.54405,252000000.0
2008-12-19 15:16:00,1.5441,1.5445,1.54395,1.5443,180200000.0
2008-12-19 15:17:00,1.5443,1.5446,1.54395,1.54435,284600000.0
2008-12-19 15:18:00,1.54435,1.54635,1.54335,1.54565,321000000.0
2008-12-19 15:19:00,1.5458,1.54585,1.54365,1.54405,301800000.0
2008-12-19 15:20:00,1.54405,1.54495,1.54385,1.5446,241000000.0
2008-12-19 15:21:00,1.5445,1.5457,1.5445,1.5451,443600000.0
2008-12-19 15:22:00,1.5451,1.5455,1.5447,1.5449,245400000.0
2008-12-19 15:23:00,1.5449,1.5457,1.54475,1.5457,157200000.0
2008-12-19 15:24:00,1.5459,1.5461,1.545,1.545,230600000.0
2008-12-19 15:25:00,1.54515,1.5465,1.54505,1.54645,179400000.0
2008-12-19 15:26:00,1.5465,1.5469,1.54555,1.5461,229800000.0
2008-12-19 15:27:00,1.5461,1.5469,1.5459,1.5469,223800000.0
2008-12-19 15:28:00,1.5469,1.54695,1.54565,1.54615,259400000.0
2008-12-19 15:29:00,1.5462,1.5472,1.546,1.5469,231800000.0
2008-12-19 15:30:00,1.5469,1.54705,1.54595,1.5464,138200000.0
2008-12-19 15:31:00,1.5464,1.5468,1.54635,1.5467,191600000.0
2008-12-19 15:32:00,1.5466,1.5467,1.54635,1.54635,147000000.0
2008-12-19 15:33:00,1.5464,1.54645,1.54575,1.5461,141200000.0
2008-12-19 15:34:00,1.5461,1.5462,1.54575,1.54595,307800002.0
2008-12-19 15:35:00,1.5459,1.5464,1.5458,1.5463,142200000.0
2008-12-19 15:36:00,1.54625,1.5464,1.546,1.54625,189200000.0
2008-12-19 15:37:00,1.54625,1.54645,1.5459,1.54635,307600000.0
2008-12-19 15:38:00,1.54635,1.54635,1.54615,1.54615,176400000.0
2008-12-19 15:39:00,1.54615,1.5463,1.54595,1.54595,199800000.0
2008-12-19 15:40:00,1.546,1.5461,1.54595,1.54595,154400000.0
2008-12-19 15:41:00,1.54595,1.5463,1.54595,1.5463,186200000.0
2008-12-19 15:42:00,1.5462,1.54655,1.54595,1.546,218200000.0
2008-12-19 15:43:00,1.546,1.5464,1.54585,1.54595,199800000.0
2008-12-19 15:44:00,1.54595,1.5462,1.54565,1.5457,213600000.0
2008-12-19 15:45:00,1.54575,1.5462,1.5457,1.546,317600000.0
2008-12-19 15:46:00,1.546,1.5465,1.54595,1.54645,317800000.0
2008-12-19 15:47:00,1.5464,1.547,1.5457,1.546,305400000.0
2008-12-19 15:48:00,1.546,1.5465,1.54575,1.54605,263400000.0
2008-12-19 15:49:00,1.5461,1.5463,1.5452,1.54535,205800000.0
2008-12-19 15:50:00,1.5455,1.5455,1.5445,1.54465,215000000.0
2008-12-19 15:51:00,1.5447,1.5453,1.54465,1.5452,143600000.0
2008-12-19 15:52:00,1.5452,1.5456,1.545,1.54545,134800000.0
2008-12-19 15:53:00,1.5455,1.546,1.54545,1.5458,196400000.0
2008-12-19 15:54:00,1.54585,1.5465,1.5457,1.546,164200000.0
2008-12-19 15:55:00,1.546,1.54625,1.5447,1.54505,241000000.0
2008-12-19 15:56:00,1.54495,1.5451,1.54455,1.5446,344600000.0
2008-12-19 15:57:00,1.5445,1.5448,1.5444,1.5445,69400000.0
2008-12-19 15:58:00,1.5445,1.54505,1.54435,1.54505,178200000.0
2008-12-19 15:59:00,1.54505,1.5461,1.545,1.5458,167800000.0
2008-12-19 16:00:00,1.5457,1.54575,1.5449,1.5454,182000000.0
2008-12-19 16:01:00,1.54535,1.54575,1.54505,1.5455,159000000.0
2008-12-19 16:02:00,1.5455,1.5455,1.5444,1.54445,248000000.0
2008-12-19 16:03:00,1.54445,1.5448,1.54345,1.5448,206000000.0
2008-12-19 16:04:00,1.5448,1.545,1.5436,1.5438,170200000.0
2008-12-19 16:05:00,1.54385,1.54415,1.5435,1.54385,135200000.0
2008-12-19 16:06:00,1.5437,1.54385,1.5435,1.5436,139800000.0
2008-12-19 16:07:00,1.5436,1.5439,1.54355,1.5436,109200000.0
2008-12-19 16:08:00,1.5436,1.5439,1.5436,1.5438,52000000.0
2008-12-19 16:09:00,1.5438,1.5439,1.54375,1.54385,50000000.0
2008-12-19 16:10:00,1.54385,1.5442,1.54365,1.54375,79400000.0
2008-12-19 16:11:00,1.5438,1.5444,1.5437,1.5441,158000000.0
2008-12-19 16:12:00,1.5441,1.54425,1.5437,1.54375,163400000.0
2008-12-19 16:13:00,1.5437,1.5444,1.54355,1.5444,80200000.0
2008-12-19 16:14:00,1.5443,1.5443,1.54405,1.5441,29000000.0
2008-12-19 16:15:00,1.5442,1.54425,1.5439,1.544,69400000.0
2008-12-19 16:16:00,1.5439,1.5454,1.5439,1.54525,176600000.0
2008-12-19 16:17:00,1.54525,1.54525,1.54355,1.5438,196800000.0
2008-12-19 16:18:00,1.5438,1.54385,1.54355,1.5436,149200000.0
2008-12-19 16:19:00,1.54355,1.5436,1.5432,1.54355,158600000.0
2008-12-19 16:20:00,1.5435,1.5445,1.54335,1.5445,126800000.0
2008-12-19 16:21:00,1.5446,1.5446,1.54415,1.54435,142200000.0
2008-12-19 16:22:00,1.5444,1.5445,1.5443,1.5444,68200000.0
2008-12-19 16:23:00,1.54435,1.5446,1.5442,1.5443,80200000.0
2008-12-19 16:24:00,1.54425,1.54435,1.5439,1.5443,66600000.0
2008-12-19 16:25:00,1.5443,1.5446,1.5441,1.54425,98800000.0
2008-12-19 16:26:00,1.54425,1.5443,1.544,1.54425,48600000.0
2008-12-19 16:27:00,1.5442,1.5443,1.5442,1.54425,23000000.0
2008-12-19 16:28:00,1.54425,1.5443,1.5441,1.5441,60200000.0
2008-12-19 16:29:00,1.5442,1.5446,1.5438,1.54415,106800000.0
2008-12-19 16:30:00,1.5442,1.5442,1.5438,1.54405,124800000.0
2008-12-19 16:31:00,1.54405,1.54435,1.5439,1.54395,211600000.0
2008-12-19 16:32:00,1.54395,1.5444,1.54395,1.54425,128600000.0
2008-12-19 16:33:00,1.54435,1.5451,1.54415,1.54475,231200000.0
2008-12-19 16:34:00,1.5447,1.54515,1.5446,1.54505,171400000.0
2008-12-19 16:35:00,1.545,1.5454,1.54475,1.54515,170200000.0
2008-12-19 16:36:00,1.54515,1.5459,1.5446,1.54485,307800000.0
2008-12-19 16:37:00,1.5449,1.5449,1.54415,1.54435,125200000.0
2008-12-19 16:38:00,1.54425,1.54445,1.5442,1.54425,102400000.0
2008-12-19 16:39:00,1.54425,1.54425,1.5437,1.5439,394000000.0
2008-12-19 16:40:00,1.5439,1.54425,1.54375,1.54415,329200000.0
2008-12-19 16:41:00,1.54405,1.5441,1.5427,1.5432,238200000.0
2008-12-19 16:42:00,1.54315,1.5437,1.5431,1.54335,131600000.0
2008-12-19 16:43:00,1.5434,1.54355,1.5434,1.54345,122000000.0
2008-12-19 16:44:00,1.54345,1.54375,1.5434,1.5435,160800000.0
2008-12-19 16:45:00,1.5435,1.5438,1.54335,1.5435,193200000.0
2008-12-19 16:46:00,1.5435,1.54375,1.5434,1.54345,357000000.0
2008-12-19 16:47:00,1.54345,1.54345,1.54265,1.54345,264800000.0
2008-12-19 16:48:00,1.54345,1.54355,1.5429,1.54315,288600000.0
2008-12-19 16:49:00,1.54315,1.54355,1.5431,1.54325,205000000.0
2008-12-19 16:50:00,1.5433,1.5435,1.543,1.5433,301000000.0
2008-12-19 16:51:00,1.54305,1.5434,1.5429,1.5431,172000000.0
2008-12-19 16:52:00,1.543,1.5437,1.5421,1.5437,171600000.0
2008-12-19 16:53:00,1.54365,1.5437,1.5429,1.54305,148800000.0
2008-12-19 16:54:00,1.54305,1.54325,1.5418,1.5424,267400000.0
2008-12-19 16:55:00,1.5425,1.5432,1.54205,1.5425,264400000.0
2008-12-19 16:56:00,1.54265,1.5429,1.5423,1.5429,217000000.0
2008-12-19 16:57:00,1.5429,1.5429,1.5424,1.54275,206000000.0
2008-12-19 16:58:00,1.54275,1.54295,1.54245,1.54245,175600000.0
2008-12-19 16:59:00,1.54245,1.5426,1.54195,1.5422,274000000.0
2008-12-19 17:00:00,1.54185,1.5422,1.54105,1.54145,358000000.0
2008-12-19 17:01:00,1.5415,1.54165,1.54135,1.5414,258000000.0
2008-12-19 17:02:00,1.5414,1.54155,1.54105,1.5412,208800000.0
2008-12-19 17:03:00,1.5411,1.5412,1.5407,1.541,110800000.0
2008-12-19 17:04:00,1.5411,1.5413,1.54085,1.54105,366400000.0
2008-12-19 17:05:00,1.54105,1.5415,1.54095,1.5415,176000000.0
2008-12-19 17:06:00,1.54125,1.5416,1.5412,1.54125,230000000.0
2008-12-19 17:07:00,1.54125,1.5416,1.5412,1.5414,132800000.0
2008-12-19 17:08:00,1.54135,1.5415,1.54135,1.54135,74800000.0
2008-12-19 17:09:00,1.54145,1.5418,1.5414,1.5416,255000000.0
2008-12-19 17:10:00,1.5416,1.54165,1.5412,1.5416,192800000.0
2008-12-19 17:11:00,1.54155,1.5417,1.5411,1.54115,187200000.0
2008-12-19 17:12:00,1.54115,1.54125,1.5409,1.54095,140600000.0
2008-12-19 17:13:00,1.54095,1.5414,1.54095,1.54125,145600000.0
2008-12-19 17:14:00,1.54125,1.5415,1.54105,1.5411,276800000.0
2008-12-19 17:15:00,1.5411,1.5417,1.5411,1.54165,151400000.0
2008-12-19 17:16:00,1.54165,1.5417,1.5414,1.5415,66200000.0
2008-12-19 17:17:00,1.54155,1.5417,1.54115,1.54155,56400000.0
2008-12-19 17:18:00,1.54165,1.54175,1.5415,1.54155,39400000.0
2008-12-19 17:19:00,1.5416,1.5416,1.54145,1.54145,58600000.0
2008-12-19 17:20:00,1.54145,1.54235,1.54145,1.5423,90800000.0
2008-12-19 17:21:00,1.5423,1.54255,1.54175,1.54255,128800000.0
2008-12-19 17:22:00,1.54245,1.54315,1.5424,1.54315,183000000.0
2008-12-19 17:23:00,1.54315,1.54325,1.5428,1.54295,123400000.0
2008-12-19 17:24:00,1.5427,1.543,1.5425,1.54265,229400000.0
2008-12-19 17:25:00,1.5427,1.54315,1.54245,1.54245,186200000.0
2008-12-19 17:26:00,1.54245,1.5425,1.5417,1.54175,264800000.0
2008-12-19 17:27:00,1.5417,1.542,1.54115,1.54135,346800000.0
2008-12-19 17:28:00,1.54135,1.54145,1.541,1.54115,80900000.0
2008-12-19 17:29:00,1.54115,1.54155,1.54115,1.54115,207600000.0
2008-12-19 17:30:00,1.541,1.5413,1.541,1.5411,260000000.0
2008-12-19 17:31:00,1.5411,1.5415,1.541,1.541,265900000.0
2008-12-19 17:32:00,1.54105,1.54115,1.541,1.541,208600000.0
2008-12-19 17:33:00,1.541,1.5415,1.541,1.5415,96500000.0
2008-12-19 17:34:00,1.5415,1.54235,1.54115,1.5415,256600000.0
2008-12-19 17:35:00,1.5416,1.5417,1.54045,1.54045,405399998.0
2008-12-19 17:36:00,1.54065,1.54145,1.54035,1.54085,278400000.0
2008-12-19 17:37:00,1.54095,1.54095,1.5401,1.5403,193800000.0
2008-12-19 17:38:00,1.5403,1.54095,1.54025,1.54075,261600000.0
2008-12-19 17:39:00,1.54075,1.5408,1.54025,1.54075,222600000.0
2008-12-19 17:40:00,1.5409,1.5412,1.5404,1.541,257200000.0
2008-12-19 17:41:00,1.541,1.5413,1.54085,1.54095,227600000.0
2008-12-19 17:42:00,1.541,1.54115,1.54005,1.54025,266800000.0
2008-12-19 17:43:00,1.54035,1.54055,1.5399,1.54015,262400000.0
2008-12-19 17:44:00,1.54015,1.54035,1.54005,1.54035,211200000.0
2008-12-19 17:45:00,1.54035,1.5409,1.5401,1.5404,166600000.0
2008-12-19 17:46:00,1.54045,1.54085,1.54025,1.54025,80200000.0
2008-12-19 17:47:00,1.5403,1.5409,1.5402,1.54065,126400000.0
2008-12-19 17:48:00,1.5406,1.54085,1.5401,1.5408,154200000.0
2008-12-19 17:49:00,1.54095,1.5413,1.5404,1.5411,187000000.0
2008-12-19 17:50:00,1.54105,1.5417,1.5409,1.5417,161000000.0
2008-12-19 17:51:00,1.5416,1.5421,1.54135,1.54155,222600000.0
2008-12-19 17:52:00,1.5416,1.5432,1.5413,1.5424,195200000.0
2008-12-19 17:53:00,1.54235,1.54305,1.54225,1.5423,396800000.0
2008-12-19 17:54:00,1.5423,1.5437,1.5423,1.5436,480400002.0
2008-12-19 17:55:00,1.5436,1.54395,1.54295,1.543,236400000.0
2008-12-19 17:56:00,1.5429,1.54405,1.54245,1.54395,394300000.0
2008-12-19 17:57:00,1.54395,1.54445,1.54355,1.54445,227000000.0
2008-12-19 17:58:00,1.5444,1.54605,1.5444,1.5449,240200000.0
2008-12-19 17:59:00,1.5449,1.5451,1.54395,1.54395,373200000.0
2008-12-19 18:00:00,1.544,1.5445,1.5439,1.54425,279600000.0
2008-12-19 18:01:00,1.5443,1.54455,1.5431,1.5431,257200000.0
2008-12-19 18:02:00,1.54315,1.5435,1.54285,1.5431,212600000.0
2008-12-19 18:03:00,1.543,1.5436,1.54295,1.5434,154800000.0
2008-12-19 18:04:00,1.54345,1.5435,1.543,1.5434,91200000.0
2008-12-19 18:05:00,1.54335,1.5434,1.54275,1.54295,105600000.0
2008-12-19 18:06:00,1.54295,1.54315,1.54265,1.54295,143400000.0
2008-12-19 18:07:00,1.543,1.54465,1.54295,1.54435,171000000.0
2008-12-19 18:08:00,1.54435,1.54455,1.54405,1.54435,253000000.0
2008-12-19 18:09:00,1.54425,1.54475,1.54425,1.5443,170000000.0
2008-12-19 18:10:00,1.54425,1.54515,1.54425,1.54475,254200000.0
2008-12-19 18:11:00,1.54485,1.5452,1.5448,1.54515,134000000.0
2008-12-19 18:12:00,1.5452,1.5474,1.5452,1.54585,231800000.0
2008-12-19 18:13:00,1.54585,1.5461,1.5454,1.54605,232800000.0
2008-12-19 18:14:00,1.546,1.5466,1.546,1.5461,187400000.0
2008-12-19 18:15:00,1.546,1.5461,1.54535,1.54575,181400000.0
2008-12-19 18:16:00,1.5458,1.5461,1.54545,1.546,352600000.0
2008-12-19 18:17:00,1.54615,1.547,1.5456,1.5468,224400000.0
2008-12-19 18:18:00,1.54675,1.5468,1.54595,1.54595,302800000.0
2008-12-19 18:19:00,1.54605,1.54615,1.5453,1.5453,276200000.0
2008-12-19 18:20:00,1.5452,1.5459,1.5452,1.54585,212600000.0
2008-12-19 18:21:00,1.5459,1.54685,1.54585,1.5459,239800001.0
2008-12-19 18:22:00,1.5459,1.5459,1.5447,1.5447,162200000.0
2008-12-19 18:23:00,1.5447,1.5447,1.54285,1.54295,326600000.0
2008-12-19 18:24:00,1.54295,1.54435,1.54295,1.54415,294200000.0
2008-12-19 18:25:00,1.5441,1.5441,1.54275,1.54345,290700000.0
2008-12-19 18:26:00,1.5434,1.54355,1.54295,1.5431,264400000.0
2008-12-19 18:27:00,1.5431,1.54355,1.54265,1.54275,505800000.0
2008-12-19 18:28:00,1.54275,1.5428,1.54185,1.542,166800000.0
2008-12-19 18:29:00,1.5421,1.54225,1.5409,1.54165,215800000.0
2008-12-19 18:30:00,1.54165,1.54225,1.54165,1.542,191800000.0
2008-12-19 18:31:00,1.542,1.5423,1.54115,1.54145,336800000.0
2008-12-19 18:32:00,1.54155,1.5419,1.54125,1.5414,237800000.0
2008-12-19 18:33:00,1.5414,1.5425,1.5413,1.5416,266200000.0
2008-12-19 18:34:00,1.54175,1.5419,1.54065,1.5413,231200000.0
2008-12-19 18:35:00,1.5416,1.5418,1.53955,1.53955,327500000.0
2008-12-19 18:36:00,1.5397,1.54085,1.53865,1.5401,211799999.0
2008-12-19 18:37:00,1.54025,1.54165,1.54025,1.5412,168800000.0
2008-12-19 18:38:00,1.54115,1.54115,1.54035,1.54045,132399999.0
2008-12-19 18:39:00,1.54045,1.54045,1.54005,1.54035,1361599940.0
2008-12-19 18:40:00,1.54035,1.54065,1.53965,1.5402,232200001.0
2008-12-19 18:41:00,1.54035,1.5409,1.5399,1.54,218100000.0
2008-12-19 18:42:00,1.54,1.54065,1.54,1.54025,102200000.0
2008-12-19 18:43:00,1.5402,1.54055,1.5402,1.54025,133600000.0
2008-12-19 18:44:00,1.54025,1.5405,1.53995,1.5402,220200001.0
2008-12-19 18:45:00,1.5402,1.54035,1.54,1.54,214799998.0
2008-12-19 18:46:00,1.54,1.54025,1.5392,1.5394,307799999.0
2008-12-19 18:47:00,1.53945,1.5402,1.53945,1.5401,149200000.0
2008-12-19 18:48:00,1.54005,1.5401,1.53965,1.5397,507599997.0
2008-12-19 18:49:00,1.5397,1.5402,1.53965,1.54015,307000001.0
2008-12-19 18:50:00,1.54015,1.54055,1.54,1.54055,189800000.0
2008-12-19 18:51:00,1.54055,1.54065,1.54055,1.54065,37600000.0
2008-12-19 18:52:00,1.54065,1.54085,1.54035,1.54085,132400000.0
2008-12-19 18:53:00,1.5409,1.54115,1.54065,1.54115,145400000.0
2008-12-19 18:54:00,1.54105,1.54165,1.5409,1.54155,191000000.0
2008-12-19 18:55:00,1.54165,1.5417,1.54135,1.5415,38400000.0
2008-12-19 18:56:00,1.5415,1.5421,1.54085,1.5421,168800000.0
2008-12-19 18:57:00,1.5425,1.54385,1.54215,1.54215,221400000.0
2008-12-19 18:58:00,1.54215,1.54225,1.5406,1.5418,190500000.0
2008-12-19 18:59:00,1.54195,1.54195,1.5407,1.54095,141600000.0
2008-12-19 19:00:00,1.54095,1.54125,1.54035,1.54095,249000000.0
2008-12-19 19:01:00,1.5409,1.5415,1.54045,1.54095,142800000.0
2008-12-19 19:02:00,1.5409,1.5411,1.5401,1.5401,87000000.0
2008-12-19 19:03:00,1.5401,1.54025,1.5398,1.5398,112800000.0
2008-12-19 19:04:00,1.54,1.5404,1.53995,1.53995,141200000.0
2008-12-19 19:05:00,1.53995,1.5415,1.53995,1.5415,119200000.0
2008-12-19 19:06:00,1.5415,1.54165,1.5408,1.5408,138400000.0
2008-12-19 19:07:00,1.54075,1.5412,1.53995,1.5404,144000000.0
2008-12-19 19:08:00,1.54035,1.5417,1.5402,1.54125,137400000.0
2008-12-19 19:09:00,1.54125,1.5418,1.5401,1.54025,182400000.0
2008-12-19 19:10:00,1.5403,1.5409,1.54,1.54025,121200000.0
2008-12-19 19:11:00,1.54025,1.54035,1.5399,1.54035,135200000.0
2008-12-19 19:12:00,1.54035,1.54065,1.54035,1.54065,85400000.0
2008-12-19 19:13:00,1.5408,1.5415,1.5408,1.54105,172600000.0
2008-12-19 19:14:00,1.541,1.5411,1.5409,1.54105,76400000.0
2008-12-19 19:15:00,1.541,1.5413,1.5406,1.5411,91400000.0
2008-12-19 19:16:00,1.54115,1.54125,1.5403,1.5406,44800000.0
2008-12-19 19:17:00,1.54065,1.54115,1.54045,1.54095,60000000.0
2008-12-19 19:18:00,1.54095,1.54095,1.5405,1.54075,62000000.0
2008-12-19 19:19:00,1.5408,1.5408,1.53915,1.5393,109800000.0
2008-12-19 19:20:00,1.53945,1.5398,1.53895,1.5395,201400000.0
2008-12-19 19:21:00,1.53955,1.54,1.53955,1.53995,112200000.0
2008-12-19 19:22:00,1.53995,1.53995,1.53915,1.53915,221200000.0
2008-12-19 19:23:00,1.53915,1.53985,1.53915,1.5396,123400000.0
2008-12-19 19:24:00,1.53955,1.53975,1.53785,1.5381,168800000.0
2008-12-19 19:25:00,1.53815,1.53885,1.53805,1.5383,92800000.0
2008-12-19 19:26:00,1.5382,1.53875,1.538,1.5385,121800000.0
2008-12-19 19:27:00,1.53835,1.5385,1.53805,1.5384,34200000.0
2008-12-19 19:28:00,1.53845,1.5393,1.53815,1.5391,106800000.0
2008-12-19 19:29:00,1.539,1.5399,1.5385,1.5395,87200000.0
2008-12-19 19:30:00,1.5395,1.5402,1.53945,1.5401,68200000.0
2008-12-19 19:31:00,1.5402,1.5402,1.5398,1.53985,26000000.0
2008-12-19 19:32:00,1.53985,1.53985,1.53945,1.53955,51000000.0
2008-12-19 19:33:00,1.5396,1.5396,1.53955,1.5396,7000000.0
2008-12-19 19:34:00,1.53955,1.5397,1.5395,1.5396,29200000.0
2008-12-19 19:35:00,1.53955,1.53975,1.53955,1.53975,10200000.0
2008-12-19 19:36:00,1.5398,1.54045,1.53955,1.53965,89400000.0
2008-12-19 19:37:00,1.5398,1.5401,1.5398,1.5399,33800000.0
2008-12-19 19:38:00,1.54,1.54045,1.53895,1.53895,89400000.0
2008-12-19 19:39:00,1.53905,1.54005,1.53795,1.5381,187200000.0
2008-12-19 19:40:00,1.5381,1.5398,1.5381,1.5389,117600000.0
2008-12-19 19:41:00,1.53905,1.5403,1.5389,1.5397,152800000.0
2008-12-19 19:42:00,1.5397,1.5398,1.53895,1.5398,88600000.0
2008-12-19 19:43:00,1.53985,1.54025,1.53905,1.5391,79000000.0
2008-12-19 19:44:00,1.53905,1.53905,1.5388,1.539,67600000.0
2008-12-19 19:45:00,1.539,1.53915,1.53895,1.53915,26800000.0
2008-12-19 19:46:00,1.53915,1.53985,1.53895,1.53925,73600000.0
2008-12-19 19:47:00,1.53915,1.5397,1.53915,1.53925,81200000.0
2008-12-19 19:48:00,1.5393,1.54015,1.539,1.53975,91600000.0
2008-12-19 19:49:00,1.5397,1.5399,1.53845,1.53845,72600000.0
2008-12-19 19:50:00,1.53845,1.5388,1.53835,1.53865,94200000.0
2008-12-19 19:51:00,1.5387,1.53895,1.53835,1.5385,128800000.0
2008-12-19 19:52:00,1.53845,1.5392,1.5384,1.5387,83400000.0
2008-12-19 19:53:00,1.53865,1.5391,1.53835,1.5387,142800000.0
2008-12-19 19:54:00,1.5388,1.53905,1.53875,1.5389,49200000.0
2008-12-19 19:55:00,1.53895,1.53895,1.53815,1.53815,28800000.0
2008-12-19 19:56:00,1.53815,1.5386,1.53815,1.53835,121800000.0
2008-12-19 19:57:00,1.53835,1.53865,1.53835,1.53845,83800000.0
2008-12-19 19:58:00,1.5384,1.53875,1.5384,1.5387,39200000.0
2008-12-19 19:59:00,1.53865,1.53875,1.53835,1.53875,72000000.0
2008-12-19 20:00:00,1.53905,1.53935,1.5387,1.53875,189800000.0
2008-12-19 20:01:00,1.5388,1.5391,1.5387,1.53905,154000000.0
2008-12-19 20:02:00,1.5391,1.5391,1.5386,1.53885,195400000.0
2008-12-19 20:03:00,1.53885,1.53885,1.5387,1.5387,143200000.0
2008-12-19 20:04:00,1.5387,1.5393,1.5382,1.53845,154800000.0
2008-12-19 20:05:00,1.5384,1.53845,1.53815,1.53825,56200000.0
2008-12-19 20:06:00,1.53835,1.5385,1.5382,1.5382,68600000.0
2008-12-19 20:07:00,1.53835,1.5386,1.5381,1.5384,61800000.0
2008-12-19 20:08:00,1.53835,1.53875,1.53825,1.53865,53600000.0
2008-12-19 20:09:00,1.53875,1.5389,1.53835,1.53855,86000000.0
2008-12-19 20:10:00,1.53855,1.5387,1.5383,1.5387,33600000.0
2008-12-19 20:11:00,1.53875,1.53875,1.5383,1.53835,28000000.0
2008-12-19 20:12:00,1.5383,1.53845,1.5383,1.53845,13400000.0
2008-12-19 20:13:00,1.53845,1.53885,1.53845,1.53875,86000000.0
2008-12-19 20:14:00,1.53885,1.53885,1.53825,1.53865,122400000.0
2008-12-19 20:15:00,1.53865,1.53875,1.5383,1.53835,27000000.0
2008-12-19 20:16:00,1.53835,1.53855,1.5382,1.53845,92400000.0
2008-12-19 20:17:00,1.5385,1.53905,1.53835,1.53895,40400000.0
2008-12-19 20:18:00,1.5391,1.53915,1.5389,1.53895,13000000.0
2008-12-19 20:19:00,1.5389,1.5389,1.5384,1.5384,13000000.0
2008-12-19 20:20:00,1.53845,1.5388,1.53845,1.53865,21000000.0
2008-12-19 20:21:00,1.53875,1.53875,1.53825,1.53835,94600000.0
2008-12-19 20:22:00,1.53845,1.53865,1.53825,1.53825,27600000.0
2008-12-19 20:23:00,1.53825,1.53845,1.53825,1.5384,101400000.0
2008-12-19 20:24:00,1.53835,1.53835,1.53825,1.53825,24200000.0
2008-12-19 20:25:00,1.5383,1.5383,1.53825,1.53825,23200000.0
2008-12-19 20:26:00,1.53825,1.53825,1.5382,1.53825,41600000.0
2008-12-19 20:27:00,1.5382,1.53825,1.5382,1.53825,67400000.0
2008-12-19 20:28:00,1.5382,1.53825,1.5381,1.5381,77000000.0
2008-12-19 20:29:00,1.53815,1.53825,1.5381,1.53825,46600000.0
2008-12-19 20:30:00,1.53825,1.5384,1.5381,1.5381,113400000.0
2008-12-19 20:31:00,1.5381,1.53825,1.538,1.53825,61000000.0
2008-12-19 20:32:00,1.5383,1.5383,1.538,1.53805,63200000.0
2008-12-19 20:33:00,1.53805,1.5381,1.538,1.53805,38800000.0
2008-12-19 20:34:00,1.53805,1.53825,1.53805,1.5381,37200000.0
2008-12-19 20:35:00,1.53805,1.53825,1.538,1.5381,81200000.0
2008-12-19 20:36:00,1.5381,1.5381,1.53805,1.5381,23000000.0
2008-12-19 20:37:00,1.5381,1.53835,1.53805,1.5381,92000000.0
2008-12-19 20:38:00,1.53805,1.53825,1.538,1.53805,132800000.0
2008-12-19 20:39:00,1.53805,1.53805,1.53735,1.53745,61800000.0
2008-12-19 20:40:00,1.53745,1.53745,1.53745,1.53745,22000000.0
2008-12-19 20:41:00,1.53745,1.53745,1.5369,1.537,45400000.0
2008-12-19 20:42:00,1.537,1.537,1.5365,1.53675,58600000.0
2008-12-19 20:43:00,1.53665,1.53695,1.53665,1.53695,33200000.0
2008-12-19 20:44:00,1.537,1.5371,1.53695,1.53695,52200000.0
2008-12-19 20:45:00,1.53695,1.53715,1.5369,1.5371,27400000.0
2008-12-19 20:46:00,1.5371,1.53715,1.5371,1.5371,18400000.0
2008-12-19 20:47:00,1.53715,1.53825,1.53715,1.5376,85400000.0
2008-12-19 20:48:00,1.5376,1.5376,1.53735,1.53745,89200000.0
2008-12-19 20:49:00,1.53745,1.53755,1.53745,1.53745,160800000.0
2008-12-19 20:50:00,1.53745,1.53745,1.53735,1.53745,202700000.0
2008-12-19 20:51:00,1.53745,1.53745,1.53745,1.53745,123800000.0
2008-12-19 20:52:00,1.53745,1.53745,1.5372,1.5374,177950000.0
2008-12-19 20:53:00,1.53745,1.5377,1.5374,1.53745,94600000.0
2008-12-19 20:54:00,1.53745,1.53815,1.5373,1.538,131400000.0
2008-12-19 20:55:00,1.53795,1.5391,1.5379,1.5386,182600000.0
2008-12-19 20:56:00,1.5386,1.5393,1.53825,1.5388,203800000.0
2008-12-19 20:57:00,1.5388,1.5388,1.5375,1.53815,119000000.0
2008-12-19 20:58:00,1.5379,1.5379,1.5374,1.5374,101000000.0
2008-12-19 20:59:00,1.5374,1.53905,1.5373,1.53815,230900000.0
2008-12-19 21:00:00,1.53815,1.5389,1.53815,1.5387,154600000.0
2008-12-19 21:01:00,1.53875,1.53945,1.53825,1.53875,187600000.0
2008-12-19 21:02:00,1.53875,1.5388,1.5387,1.5387,131000000.0
2008-12-19 21:03:00,1.5387,1.5387,1.5378,1.53845,125400000.0
2008-12-19 21:04:00,1.53835,1.53965,1.5378,1.5386,179700000.0
2008-12-19 21:05:00,1.53835,1.5385,1.53815,1.53815,106000000.0
2008-12-19 21:06:00,1.53825,1.53855,1.53705,1.5379,235500000.0
2008-12-19 21:07:00,1.5379,1.53865,1.53765,1.538,240600000.0
2008-12-19 21:08:00,1.538,1.53845,1.53715,1.53845,214400000.0
2008-12-19 21:09:00,1.53845,1.53915,1.53805,1.53915,106600000.0
2008-12-19 21:10:00,1.5392,1.5401,1.5386,1.53895,126800000.0
2008-12-19 21:11:00,1.53895,1.53965,1.5388,1.5393,61600000.0
2008-12-19 21:12:00,1.53925,1.5394,1.5382,1.53925,81400000.0
2008-12-19 21:13:00,1.53925,1.53925,1.53875,1.5388,34200000.0
2008-12-19 21:14:00,1.53875,1.53875,1.5383,1.53845,40800000.0
2008-12-19 21:15:00,1.53845,1.5387,1.5374,1.5374,57000000.0
2008-12-19 21:16:00,1.5377,1.5378,1.5374,1.5378,39700000.0
2008-12-19 21:17:00,1.5378,1.5378,1.5368,1.5375,41600000.0
2008-12-19 21:18:00,1.5375,1.5384,1.5375,1.5384,42400000.0
2008-12-19 21:19:00,1.53835,1.53855,1.53815,1.53845,17800000.0
2008-12-19 21:20:00,1.5385,1.53855,1.53735,1.53785,38000000.0
2008-12-19 21:21:00,1.5374,1.5384,1.53735,1.53835,84200000.0
2008-12-19 21:22:00,1.5384,1.53855,1.538,1.5384,59400000.0
2008-12-19 21:23:00,1.53845,1.53845,1.538,1.538,42200000.0
2008-12-19 21:24:00,1.53805,1.5381,1.53795,1.538,32600000.0
2008-12-19 21:25:00,1.53805,1.5381,1.53795,1.538,22200000.0
2008-12-19 21:26:00,1.53805,1.53805,1.538,1.538,6800000.0
2008-12-19 21:27:00,1.53805,1.53805,1.538,1.538,10200000.0
2008-12-19 21:28:00,1.53805,1.5381,1.538,1.5381,27600000.0
2008-12-19 21:29:00,1.5381,1.53815,1.5381,1.53815,20600000.0
2008-12-19 21:30:00,1.53815,1.53855,1.5379,1.5382,47800000.0
2008-12-19 21:31:00,1.53815,1.53825,1.53815,1.5382,4000000.0
2008-12-19 21:32:00,1.5382,1.53855,1.5381,1.5382,86200000.0
2008-12-19 21:33:00,1.53845,1.53855,1.5378,1.53795,34200000.0
2008-12-19 21:34:00,1.53795,1.53795,1.5379,1.5379,10000000.0
2008-12-19 21:35:00,1.53795,1.5383,1.53795,1.53815,12000000.0
2008-12-19 21:36:00,1.5381,1.5382,1.5378,1.5379,35400000.0
2008-12-19 21:37:00,1.5379,1.53835,1.5379,1.53835,38400000.0
2008-12-19 21:38:00,1.53835,1.5385,1.5381,1.5384,47800000.0
2008-12-19 21:39:00,1.53835,1.53855,1.5383,1.53855,21200000.0
2008-12-19 21:40:00,1.53855,1.5386,1.5384,1.5384,10800000.0
2008-12-19 21:41:00,1.53815,1.5383,1.5381,1.5382,9000000.0
2008-12-19 21:42:00,1.5383,1.53845,1.5381,1.53825,35200000.0
2008-12-19 21:43:00,1.5383,1.5397,1.53795,1.5381,93800000.0
2008-12-19 21:44:00,1.5382,1.53835,1.5379,1.53815,46400000.0
2008-12-19 21:45:00,1.5381,1.5382,1.5379,1.5381,18800000.0
2008-12-19 21:46:00,1.5382,1.5383,1.538,1.53815,42400000.0
2008-12-19 21:47:00,1.53825,1.53835,1.5382,1.53825,7000000.0
2008-12-19 21:48:00,1.53825,1.53855,1.5378,1.5381,78200000.0
2008-12-19 21:49:00,1.53805,1.53825,1.53785,1.5381,56400000.0
2008-12-19 21:50:00,1.5384,1.53885,1.53815,1.5388,68600000.0
2008-12-19 21:51:00,1.53875,1.53875,1.538,1.538,69200000.0
2008-12-19 21:52:00,1.538,1.538,1.53745,1.538,25400000.0
2008-12-19 21:53:00,1.53765,1.5385,1.53765,1.5384,35200000.0
2008-12-19 21:54:00,1.53845,1.5385,1.53795,1.538,50400000.0
2008-12-19 21:55:00,1.538,1.5381,1.53745,1.5378,29400000.0
2008-12-19 21:56:00,1.53785,1.53965,1.5375,1.53965,64300000.0
2008-12-19 21:57:00,1.53975,1.53975,1.5384,1.5389,62200000.0
2008-12-19 21:58:00,1.5388,1.5388,1.5383,1.5383,33800000.0
2008-12-19 21:59:00,1.5383,1.53835,1.5379,1.5379,94400000.0
2008-12-19 22:00:00,1.5379,1.5379,1.5378,1.5379,61800000.0
2008-12-19 22:01:00,1.5379,1.5379,1.5371,1.5376,43600000.0
2008-12-19 22:02:00,1.53745,1.5376,1.53745,1.5376,5000000.0
2008-12-19 22:03:00,1.5376,1.53855,1.5376,1.5385,37800000.0
2008-12-19 22:04:00,1.53855,1.5386,1.5379,1.538,24000000.0
2008-12-19 22:05:00,1.5379,1.538,1.5369,1.53695,52600000.0
2008-12-19 22:06:00,1.5373,1.53745,1.5369,1.53695,104000000.0
2008-12-19 22:07:00,1.53695,1.5373,1.5369,1.53725,64600000.0
2008-12-19 22:08:00,1.5373,1.5375,1.5373,1.5373,13000000.0
2008-12-19 22:09:00,1.5374,1.53775,1.53715,1.53725,34400000.0
2008-12-19 22:10:00,1.53725,1.53725,1.5372,1.5372,26200000.0
2008-12-19 22:11:00,1.5372,1.5372,1.5372,1.5372,6000000.0
2008-12-19 22:12:00,1.5372,1.53725,1.5372,1.5372,19400000.0
2008-12-19 22:13:00,1.53725,1.53725,1.5372,1.5372,5800000.0
2008-12-19 22:14:00,1.5372,1.5372,1.5372,1.5372,14000000.0
2008-12-19 22:15:00,1.5372,1.53725,1.5372,1.53725,40400000.0
2008-12-19 22:16:00,1.53725,1.5373,1.53685,1.5372,69600000.0
2008-12-19 22:17:00,1.5371,1.5372,1.5368,1.537,93400000.0
2008-12-19 22:18:00,1.537,1.5377,1.53695,1.53695,102800000.0
2008-12-19 22:19:00,1.53695,1.53835,1.53695,1.53835,68000000.0
2008-12-19 22:20:00,1.5382,1.53845,1.53735,1.53735,51000000.0
2008-12-19 22:21:00,1.5373,1.53745,1.53685,1.53685,18600000.0
2008-12-19 22:22:00,1.537,1.537,1.537,1.537,4400000.0
2008-12-19 22:23:00,1.53705,1.53735,1.53705,1.5373,11200000.0
2008-12-19 22:24:00,1.53725,1.5376,1.53725,1.5375,16000000.0
2008-12-19 22:25:00,1.5376,1.5378,1.53735,1.53735,22400000.0
2008-12-19 22:26:00,1.5374,1.53745,1.53735,1.5374,11000000.0
2008-12-19 22:27:00,1.53735,1.5375,1.5373,1.53735,14000000.0
2008-12-19 22:28:00,1.5374,1.5377,1.5371,1.53725,45200000.0
2008-12-19 22:29:00,1.53735,1.53735,1.5372,1.5372,15000000.0
2008-12-19 22:30:00,1.5374,1.53785,1.5371,1.5371,83800000.0
2008-12-19 22:31:00,1.5371,1.5372,1.5367,1.53675,103200000.0
2008-12-19 22:32:00,1.53675,1.5369,1.5361,1.5362,63400000.0
2008-12-19 22:33:00,1.5362,1.5364,1.53595,1.536,80400000.0
2008-12-19 22:34:00,1.536,1.536,1.5346,1.5347,79200000.0
2008-12-19 22:35:00,1.5347,1.53575,1.5347,1.53575,32000000.0
2008-12-19 22:36:00,1.53575,1.5361,1.53555,1.53555,40400000.0
2008-12-19 22:37:00,1.53575,1.53625,1.5357,1.53625,18400000.0
2008-12-19 22:38:00,1.53625,1.53625,1.53575,1.53585,25200000.0
2008-12-19 22:39:00,1.5359,1.53595,1.53585,1.5359,4000000.0
2008-12-19 22:40:00,1.536,1.53625,1.5359,1.53605,26800000.0
2008-12-19 22:41:00,1.5361,1.53625,1.5359,1.5359,39600000.0
2008-12-19 22:42:00,1.53595,1.53595,1.5359,1.5359,6000000.0
2008-12-19 22:43:00,1.5359,1.5359,1.5359,1.5359,21200000.0
2008-12-19 22:44:00,1.5359,1.5359,1.53475,1.53525,51200000.0
2008-12-19 22:45:00,1.5352,1.5352,1.53485,1.53505,30200000.0
2008-12-19 22:46:00,1.53505,1.5352,1.53505,1.5352,12200000.0
2008-12-19 22:47:00,1.53515,1.5356,1.53515,1.53555,30400000.0
2008-12-19 22:48:00,1.53545,1.53545,1.5349,1.53505,62600000.0
2008-12-19 22:49:00,1.53505,1.5351,1.53485,1.53495,63400000.0
2008-12-19 22:50:00,1.535,1.53505,1.53485,1.535,29600000.0
2008-12-19 22:51:00,1.535,1.5351,1.5349,1.535,55600000.0
2008-12-19 22:52:00,1.53505,1.5357,1.53495,1.5357,28800000.0
2008-12-19 22:53:00,1.5357,1.5368,1.5355,1.5368,61200000.0
2008-12-19 22:54:00,1.53675,1.5369,1.53645,1.53655,47200000.0
2008-12-19 22:55:00,1.53655,1.538,1.53655,1.53765,49400000.0
2008-12-19 22:56:00,1.5376,1.53765,1.5369,1.53755,41400000.0
2008-12-19 22:57:00,1.5376,1.53815,1.537,1.5377,60000000.0
2008-12-19 22:58:00,1.53785,1.53805,1.53755,1.53765,54400000.0
2008-12-19 22:59:00,1.5376,1.538,1.5361,1.5363,85400000.0
2008-12-19 23:00:00,1.5363,1.5364,1.5351,1.53615,132200000.0
2008-12-19 23:01:00,1.5361,1.5371,1.53585,1.536,130400000.0
2008-12-19 23:02:00,1.536,1.536,1.5357,1.5359,94200000.0
2008-12-19 23:03:00,1.53595,1.53705,1.53595,1.5369,57000000.0
2008-12-19 23:04:00,1.5369,1.5369,1.53645,1.53645,10000000.0
2008-12-19 23:05:00,1.5365,1.5365,1.53625,1.53625,6000000.0
2008-12-19 23:06:00,1.5363,1.53635,1.53625,1.53635,9800000.0
2008-12-19 23:07:00,1.5363,1.53635,1.5363,1.53635,3000000.0
2008-12-19 23:08:00,1.5367,1.5367,1.5361,1.5361,14800000.0
2008-12-19 23:09:00,1.5362,1.5362,1.5361,1.5361,5000000.0
2008-12-19 23:10:00,1.5361,1.5362,1.5361,1.5361,14400000.0
2008-12-19 23:11:00,1.5361,1.5361,1.5361,1.5361,8200000.0
2008-12-19 23:12:00,1.5357,1.5357,1.53435,1.53465,75600000.0
2008-12-19 23:13:00,1.53465,1.5348,1.5344,1.5346,29200000.0
2008-12-19 23:14:00,1.5346,1.5348,1.5344,1.53455,33400000.0
2008-12-19 23:15:00,1.53455,1.53485,1.5344,1.5345,28000000.0
2008-12-19 23:16:00,1.5347,1.5348,1.5347,1.5348,2800000.0
2008-12-19 23:17:00,1.5348,1.5348,1.5343,1.5345,17000000.0
2008-12-19 23:18:00,1.5346,1.53505,1.53435,1.5349,50200000.0
2008-12-19 23:19:00,1.53485,1.5352,1.53465,1.53515,44800000.0
2008-12-19 23:20:00,1.5351,1.5353,1.5346,1.5347,68200000.0
2008-12-19 23:21:00,1.5347,1.5355,1.5347,1.5351,60000000.0
2008-12-19 23:22:00,1.53505,1.5364,1.53495,1.53605,59400000.0
2008-12-19 23:23:00,1.536,1.5361,1.5355,1.53595,28400000.0
2008-12-19 23:24:00,1.5359,1.53595,1.53525,1.53585,23000000.0
2008-12-19 23:25:00,1.536,1.5363,1.53515,1.5352,69600000.0
2008-12-19 23:26:00,1.5351,1.5356,1.535,1.5355,61800000.0
2008-12-19 23:27:00,1.5355,1.5355,1.53485,1.53505,39400000.0
2008-12-19 23:28:00,1.53495,1.5352,1.5346,1.5346,18600000.0
2008-12-19 23:29:00,1.53475,1.53475,1.53465,1.5347,14000000.0
2008-12-19 23:30:00,1.5347,1.5348,1.5346,1.53465,30000000.0
2008-12-19 23:31:00,1.5346,1.5353,1.5346,1.5349,26000000.0
2008-12-19 23:32:00,1.53485,1.53505,1.53485,1.5349,4000000.0
2008-12-19 23:33:00,1.53485,1.5351,1.53485,1.53505,15800000.0
2008-12-19 23:34:00,1.535,1.5358,1.535,1.5358,12000000.0
2008-12-19 23:35:00,1.5357,1.5357,1.53555,1.53565,27200000.0
2008-12-19 23:36:00,1.53565,1.53565,1.5355,1.5356,20200000.0
2008-12-19 23:37:00,1.5356,1.53575,1.5355,1.5355,18000000.0
2008-12-19 23:38:00,1.53545,1.5355,1.5352,1.5354,16400000.0
2008-12-19 23:39:00,1.5354,1.5354,1.53525,1.53525,4600000.0
2008-12-19 23:40:00,1.5353,1.5353,1.53515,1.53525,5000000.0
2008-12-19 23:41:00,1.5352,1.53525,1.5351,1.5352,15000000.0
2008-12-19 23:42:00,1.5352,1.53545,1.53515,1.53525,7000000.0
2008-12-19 23:43:00,1.53585,1.536,1.53565,1.5357,10000000.0
2008-12-19 23:44:00,1.53565,1.5375,1.53555,1.53665,42400000.0
2008-12-19 23:45:00,1.53635,1.53645,1.536,1.53625,28200000.0
2008-12-19 23:46:00,1.5362,1.53625,1.5357,1.5357,13000000.0
2008-12-19 23:47:00,1.53565,1.53565,1.5352,1.5352,10600000.0
2008-12-19 23:48:00,1.53535,1.5354,1.53535,1.5354,2000000.0
2008-12-19 23:49:00,1.535,1.53665,1.535,1.53645,20800000.0
2008-12-19 23:50:00,1.536,1.536,1.53565,1.5359,32000000.0
2008-12-19 23:51:00,1.53595,1.536,1.5358,1.5359,15000000.0
2008-12-19 23:52:00,1.5358,1.5359,1.53505,1.5354,21600000.0
2008-12-19 23:53:00,1.53545,1.53545,1.53545,1.53545,1000000.0
2008-12-19 23:54:00,1.5351,1.5352,1.53455,1.53455,22400000.0
2008-12-19 23:55:00,1.53495,1.5351,1.53455,1.5347,25200000.0
2008-12-19 23:56:00,1.53485,1.53555,1.53475,1.53535,19000000.0
2008-12-19 23:57:00,1.5354,1.5354,1.53515,1.53515,6000000.0
2008-12-19 23:58:00,1.53535,1.53535,1.5351,1.5351,12000000.0
2008-12-19 23:59:00,1.53505,1.5354,1.5346,1.5354,39000000.0
2008-12-22 00:00:00,1.53505,1.53505,1.53465,1.53465,38600000.0
2008-12-22 00:01:00,1.5347,1.5348,1.53445,1.53465,25000000.0
2008-12-22 00:02:00,1.53455,1.53545,1.53455,1.53505,39000000.0
2008-12-22 00:03:00,1.5349,1.5349,1.5349,1.5349,2000000.0
2008-12-22 00:04:00,1.53495,1.53495,1.5349,1.5349,4000000.0
2008-12-22 00:05:00,1.5347,1.53472,1.53468,1.5347,65000000.0
2008-12-22 00:06:00,1.53435,1.5349,1.53435,1.5349,17000000.0
2008-12-22 00:07:00,1.53465,1.53515,1.5345,1.53515,19400000.0
2008-12-22 00:08:00,1.53525,1.5355,1.535,1.5355,80400000.0
2008-12-22 00:09:00,1.53565,1.53565,1.5355,1.53565,4000000.0
2008-12-22 00:10:00,1.5356,1.5356,1.53545,1.5356,9000000.0
2008-12-22 00:11:00,1.53535,1.53555,1.53535,1.53555,5000000.0
2008-12-22 00:12:00,1.5357,1.5357,1.53555,1.53555,4000000.0
2008-12-22 00:13:00,1.53515,1.53515,1.53515,1.53515,2000000.0
2008-12-22 00:14:00,1.53558,1.53558,1.53553,1.53553,11200000.0
2008-12-22 00:15:00,1.5353,1.5359,1.5353,1.53565,9000000.0
2008-12-22 00:16:00,1.53585,1.536,1.53555,1.5359,15000000.0
2008-12-22 00:17:00,1.5358,1.53605,1.5355,1.53555,19000000.0
2008-12-22 00:18:00,1.5357,1.53575,1.5357,1.53575,2000000.0
2008-12-22 00:19:00,1.5352,1.5356,1.5352,1.53545,4000000.0
2008-12-22 00:20:00,1.5353,1.53545,1.5353,1.53545,3000000.0
2008-12-22 00:21:00,1.53535,1.53535,1.53535,1.53535,2000000.0
2008-12-22 00:22:00,1.5352,1.5352,1.5352,1.5352,8000000.0
2008-12-22 00:23:00,1.53512,1.53556,1.53503,1.53507,301800000.0
2008-12-22 00:24:00,1.53535,1.5357,1.53535,1.5357,3000000.0
2008-12-22 00:25:00,1.53545,1.5357,1.53545,1.5357,7000000.0
2008-12-22 00:26:00,1.53585,1.5361,1.53585,1.5361,5400000.0
2008-12-22 00:27:00,1.5361,1.5361,1.536,1.536,3000000.0
2008-12-22 00:28:00,1.53575,1.53575,1.53575,1.53575,2000000.0
2008-12-22 00:29:00,1.53595,1.53595,1.53585,1.5359,7000000.0
2008-12-22 00:30:00,1.536,1.5361,1.536,1.53605,4000000.0
2008-12-22 00:31:00,1.5357,1.5357,1.5357,1.5357,2000000.0
2008-12-22 00:32:00,1.5358,1.53608,1.53565,1.536,193800000.0
2008-12-22 00:33:00,1.5358,1.53595,1.5358,1.53595,4600000.0
2008-12-22 00:34:00,1.53605,1.53605,1.536,1.53605,5000000.0
2008-12-22 00:35:00,1.5359,1.5359,1.5359,1.5359,3600000.0
2008-12-22 00:36:00,1.53575,1.53582,1.53575,1.53582,25200000.0
2008-12-22 00:37:00,1.53581,1.53604,1.53581,1.53582,96400000.0
2008-12-22 00:38:00,1.5361,1.53775,1.5361,1.53715,34600000.0
2008-12-22 00:39:00,1.5372,1.5372,1.5372,1.5372,2000000.0
2008-12-22 00:40:00,1.53727,1.53741,1.53716,1.53741,27200000.0
2008-12-22 00:41:00,1.53725,1.53725,1.53725,1.53725,4400000.0
2008-12-22 00:42:00,1.53725,1.53725,1.53725,1.53725,2000000.0
2008-12-22 00:43:00,1.53715,1.53735,1.53715,1.53725,13800000.0
2008-12-22 00:44:00,1.5371,1.5371,1.5371,1.5371,8000000.0
2008-12-22 00:45:00,1.5371,1.53725,1.5371,1.53725,21600000.0
2008-12-22 00:46:00,1.5374,1.5374,1.5374,1.5374,1000000.0
2008-12-22 00:47:00,1.5373,1.5374,1.5373,1.5374,3000000.0
2008-12-22 00:48:00,1.53705,1.5375,1.53705,1.5375,7800000.0
2008-12-22 00:49:00,1.53745,1.5376,1.53745,1.5376,6000000.0
2008-12-22 00:50:00,1.53725,1.53745,1.53725,1.5373,4000000.0
2008-12-22 00:51:00,1.53675,1.53675,1.53675,1.53675,1600000.0
2008-12-22 00:52:00,1.53715,1.53715,1.53715,1.53715,1000000.0
2008-12-22 00:53:00,1.5373,1.5373,1.5372,1.5373,4000000.0
2008-12-22 00:54:00,1.53675,1.53715,1.53675,1.53715,2600000.0
2008-12-22 00:55:00,1.5373,1.5373,1.53715,1.53725,5000000.0
2008-12-22 00:56:00,1.537,1.5373,1.537,1.5373,10000000.0
2008-12-22 00:57:00,1.5372,1.5373,1.53685,1.5373,6000000.0
2008-12-22 00:58:00,1.5372,1.5373,1.5371,1.53725,6000000.0
2008-12-22 00:59:00,1.5373,1.53735,1.53715,1.5373,9000000.0
2008-12-22 01:00:00,1.53705,1.53705,1.53705,1.53705,2000000.0
2008-12-22 01:01:00,1.5372,1.5373,1.5372,1.5372,5000000.0
2008-12-22 01:02:00,1.53725,1.53725,1.53725,1.53725,1000000.0
2008-12-22 01:03:00,1.537,1.5372,1.537,1.5372,5800000.0
2008-12-22 01:04:00,1.53735,1.5374,1.5373,1.5374,8000000.0
2008-12-22 01:05:00,1.5373,1.5373,1.5373,1.5373,2000000.0
2008-12-22 01:06:00,1.53702,1.53705,1.53688,1.53688,280200000.0
2008-12-22 01:07:00,1.5373,1.5374,1.537,1.5374,15400000.0
2008-12-22 01:08:00,1.53705,1.5373,1.53705,1.5373,6000000.0
2008-12-22 01:09:00,1.5374,1.5374,1.5374,1.5374,1000000.0
2008-12-22 01:10:00,1.5373,1.5373,1.5373,1.5373,2000000.0
2008-12-22 01:11:00,1.53709,1.53715,1.5368,1.53687,494600000.0
2008-12-22 01:12:00,1.5373,1.53745,1.5373,1.53745,7000000.0
2008-12-22 01:13:00,1.5374,1.5374,1.5374,1.5374,2000000.0
2008-12-22 01:14:00,1.53725,1.5373,1.53725,1.5373,3000000.0
2008-12-22 01:15:00,1.53745,1.5375,1.53745,1.5375,3400000.0
2008-12-22 01:16:00,1.53745,1.53755,1.53745,1.5375,8400000.0
2008-12-22 01:17:00,1.53737,1.53745,1.53711,1.53745,103600000.0
2008-12-22 01:18:00,1.53745,1.5375,1.53745,1.5375,3000000.0
2008-12-22 01:19:00,1.5375,1.5377,1.5375,1.5377,9800000.0
2008-12-22 01:20:00,1.5376,1.53765,1.5376,1.5376,10200000.0
2008-12-22 01:21:00,1.5376,1.53775,1.53745,1.53745,10000000.0
2008-12-22 01:22:00,1.53745,1.5375,1.53745,1.5375,10800000.0
2008-12-22 01:23:00,1.53755,1.53795,1.5375,1.53795,13000000.0
2008-12-22 01:24:00,1.53795,1.53795,1.5379,1.5379,13000000.0
2008-12-22 01:25:00,1.53785,1.53805,1.5375,1.5379,24000000.0
2008-12-22 01:26:00,1.538,1.5381,1.53765,1.53805,23400000.0
2008-12-22 01:27:00,1.538,1.538,1.538,1.538,2000000.0
2008-12-22 01:28:00,1.53775,1.538,1.53775,1.5379,30000000.0
2008-12-22 01:29:00,1.53775,1.5378,1.53775,1.5378,2000000.0
2008-12-22 01:30:00,1.53755,1.53755,1.53755,1.53755,10000000.0
2008-12-22 01:31:00,1.53801,1.53813,1.53773,1.53792,19000000.0
2008-12-22 01:32:00,1.5376,1.5376,1.5376,1.5376,18400000.0
2008-12-22 01:33:00,1.5376,1.5377,1.5376,1.5376,61000000.0
2008-12-22 01:34:00,1.5376,1.5376,1.5376,1.5376,18800000.0
2008-12-22 01:35:00,1.53765,1.53765,1.53765,1.53765,2000000.0
2008-12-22 01:36:00,1.5377,1.5377,1.5377,1.5377,4400000.0
2008-12-22 01:37:00,1.5377,1.5377,1.5376,1.5376,6400000.0
2008-12-22 01:38:00,1.53765,1.5377,1.53765,1.5377,10600000.0
2008-12-22 01:39:00,1.53775,1.53785,1.5377,1.53775,5400000.0
2008-12-22 01:40:00,1.5377,1.5377,1.5377,1.5377,2000000.0
2008-12-22 01:41:00,1.5376,1.5377,1.5376,1.5377,3000000.0
2008-12-22 01:42:00,1.53765,1.53785,1.53765,1.5378,15600000.0
2008-12-22 01:43:00,1.5378,1.53835,1.53775,1.5382,28000000.0
2008-12-22 01:44:00,1.53825,1.5383,1.5382,1.5383,11800000.0
2008-12-22 01:45:00,1.53835,1.53845,1.5383,1.53835,6000000.0
2008-12-22 01:46:00,1.53835,1.53845,1.53795,1.53845,14400000.0
2008-12-22 01:47:00,1.53855,1.5386,1.5384,1.5386,26600000.0
2008-12-22 01:48:00,1.53845,1.53905,1.5384,1.539,39200000.0
2008-12-22 01:49:00,1.539,1.53905,1.539,1.53905,13800000.0
2008-12-22 01:50:00,1.53895,1.5392,1.5387,1.53915,72600000.0
2008-12-22 01:51:00,1.5391,1.53955,1.5391,1.5395,27600000.0
2008-12-22 01:52:00,1.5395,1.53985,1.53945,1.5397,86600000.0
2008-12-22 01:53:00,1.5397,1.54085,1.5397,1.5405,97000000.0
2008-12-22 01:54:00,1.5406,1.541,1.5403,1.54085,165000000.0
2008-12-22 01:55:00,1.54095,1.5413,1.5407,1.54095,169000000.0
2008-12-22 01:56:00,1.54095,1.5413,1.5407,1.5407,67200000.0
2008-12-22 01:57:00,1.54075,1.5409,1.54075,1.5409,5000000.0
2008-12-22 01:58:00,1.54085,1.54125,1.5408,1.54115,55400000.0
2008-12-22 01:59:00,1.54105,1.542,1.54105,1.542,110600000.0
2008-12-22 02:00:00,1.542,1.5424,1.54135,1.5415,254400000.0
2008-12-22 02:01:00,1.54079,1.54149,1.54066,1.54149,42400000.0
2008-12-22 02:02:00,1.5415,1.54165,1.5411,1.5411,183800000.0
2008-12-22 02:03:00,1.5411,1.5411,1.5399,1.5404,138200000.0
2008-12-22 02:04:00,1.5404,1.54045,1.53985,1.54025,82800000.0
2008-12-22 02:05:00,1.5403,1.5406,1.54,1.5406,76800000.0
2008-12-22 02:06:00,1.54045,1.54135,1.5404,1.5412,154800000.0
2008-12-22 02:07:00,1.54105,1.54125,1.5404,1.54045,100800000.0
2008-12-22 02:08:00,1.54045,1.5406,1.5404,1.5406,33400000.0
2008-12-22 02:09:00,1.5406,1.5409,1.5406,1.5409,21200000.0
2008-12-22 02:10:00,1.5409,1.5412,1.54075,1.54115,86000000.0
2008-12-22 02:11:00,1.5409,1.54125,1.54055,1.54095,90000000.0
2008-12-22 02:12:00,1.54095,1.5412,1.5406,1.54095,87200000.0
2008-12-22 02:13:00,1.54085,1.5413,1.54065,1.5407,76800000.0
2008-12-22 02:14:00,1.5407,1.54135,1.54055,1.54105,117200000.0
2008-12-22 02:15:00,1.54105,1.54155,1.54095,1.5415,51800000.0
2008-12-22 02:16:00,1.5415,1.54165,1.54095,1.54135,86400000.0
2008-12-22 02:17:00,1.54155,1.5417,1.541,1.54145,134200000.0
2008-12-22 02:18:00,1.5415,1.54205,1.54,1.5401,161200000.0
2008-12-22 02:19:00,1.54005,1.54025,1.5385,1.5392,69200000.0
2008-12-22 02:20:00,1.5385,1.5392,1.53835,1.5385,167800000.0
2008-12-22 02:21:00,1.5384,1.5389,1.53825,1.5384,54400000.0
2008-12-22 02:22:00,1.5384,1.5387,1.5384,1.5387,48400000.0
2008-12-22 02:23:00,1.53865,1.53915,1.5383,1.5388,51400000.0
2008-12-22 02:24:00,1.5388,1.54005,1.5388,1.5393,282599995.0
2008-12-22 02:25:00,1.5393,1.5393,1.53775,1.5387,405649993.0
2008-12-22 02:26:00,1.53875,1.5389,1.53785,1.53785,60000000.0
2008-12-22 02:27:00,1.538,1.5384,1.53795,1.5384,79800000.0
2008-12-22 02:28:00,1.5384,1.53865,1.53755,1.53825,140600000.0
2008-12-22 02:29:00,1.53835,1.53855,1.5379,1.53845,224800003.0
2008-12-22 02:30:00,1.53835,1.53845,1.5382,1.5384,24000000.0
2008-12-22 02:31:00,1.53865,1.5398,1.5382,1.53915,281600001.0
2008-12-22 02:32:00,1.53878,1.53942,1.53871,1.53934,23000000.0
2008-12-22 02:33:00,1.5392,1.5397,1.538,1.539,82800000.0
2008-12-22 02:34:00,1.53855,1.53901,1.5384,1.5384,41600000.0
2008-12-22 02:35:00,1.53765,1.5377,1.5376,1.5377,9000000.0
2008-12-22 02:36:00,1.53795,1.53895,1.5377,1.5384,139200000.0
2008-12-22 02:37:00,1.5384,1.5384,1.5379,1.53805,281200016.0
2008-12-22 02:38:00,1.538,1.5387,1.538,1.53815,66200001.0
2008-12-22 02:39:00,1.53815,1.53825,1.538,1.538,71000000.0
2008-12-22 02:40:00,1.538,1.538,1.538,1.538,19000000.0
2008-12-22 02:41:00,1.538,1.538,1.538,1.538,8000000.0
2008-12-22 02:42:00,1.538,1.538,1.538,1.538,2000000.0
2008-12-22 02:43:00,1.538,1.538,1.538,1.538,2000000.0
2008-12-22 02:44:00,1.538,1.5384,1.538,1.5384,19000000.0
2008-12-22 02:45:00,1.5385,1.5388,1.5385,1.5387,33000000.0
2008-12-22 02:46:00,1.5387,1.5387,1.53805,1.5381,19000000.0
2008-12-22 02:47:00,1.5382,1.5385,1.5382,1.5385,7000000.0
2008-12-22 02:48:00,1.53814,1.53848,1.53795,1.53816,8000000.0
2008-12-22 02:49:00,1.53812,1.53853,1.53787,1.53825,132600000.0
2008-12-22 02:50:00,1.5385,1.5385,1.5381,1.5382,17000000.0
2008-12-22 02:51:00,1.5382,1.5382,1.5382,1.5382,6400000.0
2008-12-22 02:52:00,1.5382,1.5382,1.5382,1.5382,6200000.0
2008-12-22 02:53:00,1.53835,1.5388,1.53815,1.5383,32800000.0
2008-12-22 02:54:00,1.5382,1.5385,1.5382,1.5385,29000000.0
2008-12-22 02:55:00,1.5385,1.5385,1.5381,1.5381,25000000.0
2008-12-22 02:56:00,1.5384,1.53865,1.5384,1.5386,28200000.0
2008-12-22 02:57:00,1.53865,1.5392,1.5386,1.53895,76600000.0
2008-12-22 02:58:00,1.53905,1.53935,1.53885,1.53935,24000000.0
2008-12-22 02:59:00,1.5389,1.53995,1.53875,1.53995,26000000.0
2008-12-22 03:00:00,1.53995,1.5402,1.53915,1.54,58000000.0
2008-12-22 03:01:00,1.54,1.5404,1.53945,1.53965,184000000.0
2008-12-22 03:02:00,1.53985,1.54025,1.53935,1.53955,57400000.0
2008-12-22 03:03:00,1.5396,1.54025,1.53945,1.53945,28000000.0
2008-12-22 03:04:00,1.5396,1.5396,1.5396,1.5396,2000000.0
2008-12-22 03:05:00,1.53942,1.5397,1.53921,1.53945,157600000.0
2008-12-22 03:06:00,1.53943,1.53952,1.53942,1.53946,89600000.0
2008-12-22 03:07:00,1.5396,1.5396,1.5396,1.5396,6000000.0
2008-12-22 03:08:00,1.5396,1.5396,1.5396,1.5396,5000000.0
2008-12-22 03:09:00,1.53945,1.5397,1.53909,1.53909,103600000.0
2008-12-22 03:10:00,1.539,1.53954,1.539,1.53951,88200000.0
2008-12-22 03:11:00,1.53973,1.53973,1.53901,1.53944,89400000.0
2008-12-22 03:12:00,1.53941,1.5396,1.5394,1.53941,44600000.0
2008-12-22 03:13:00,1.53945,1.5395,1.53945,1.53945,26000000.0
2008-12-22 03:14:00,1.53945,1.53945,1.53945,1.53945,160000000.0
2008-12-22 03:15:00,1.53945,1.53945,1.53945,1.53945,56000000.0
2008-12-22 03:16:00,1.53904,1.5391,1.53859,1.53859,67600000.0
2008-12-22 03:17:00,1.53945,1.5399,1.53945,1.5399,16800000.0
2008-12-22 03:18:00,1.5399,1.5399,1.5392,1.5394,76400000.0
2008-12-22 03:19:00,1.5394,1.53945,1.53925,1.53945,61600000.0
2008-12-22 03:20:00,1.53955,1.53955,1.5393,1.53945,61600000.0
2008-12-22 03:21:00,1.53945,1.53945,1.5389,1.53905,36800000.0
2008-12-22 03:22:00,1.53915,1.53915,1.5383,1.53845,34000000.0
2008-12-22 03:23:00,1.53845,1.53855,1.53845,1.53845,8000000.0
2008-12-22 03:24:00,1.53855,1.5386,1.53845,1.53845,16000000.0
2008-12-22 03:25:00,1.53845,1.5386,1.53845,1.53855,24000000.0
2008-12-22 03:26:00,1.53855,1.53955,1.53855,1.5393,32000000.0
2008-12-22 03:27:00,1.5393,1.5394,1.5393,1.5394,4000000.0
2008-12-22 03:28:00,1.5393,1.5394,1.53905,1.5394,88000000.0
2008-12-22 03:29:00,1.5393,1.5396,1.5393,1.5395,126000000.0
2008-12-22 03:30:00,1.53865,1.53911,1.53855,1.53855,169200000.0
2008-12-22 03:31:00,1.5396,1.5396,1.5395,1.5396,12000000.0
2008-12-22 03:32:00,1.53935,1.5394,1.53915,1.53915,22000000.0
2008-12-22 03:33:00,1.5392,1.5392,1.5386,1.5387,130000000.0
2008-12-22 03:34:00,1.5387,1.5391,1.5385,1.53885,216200009.0
2008-12-22 03:35:00,1.5388,1.53935,1.5388,1.53935,16400000.0
2008-12-22 03:36:00,1.5394,1.5394,1.5393,1.5394,46000000.0
2008-12-22 03:37:00,1.53955,1.53965,1.5395,1.5396,10000000.0
2008-12-22 03:38:00,1.53955,1.53965,1.5389,1.5389,26000000.0
2008-12-22 03:39:00,1.53902,1.53902,1.53872,1.53895,13200000.0
2008-12-22 03:40:00,1.53897,1.53897,1.53847,1.5385,20000000.0
2008-12-22 03:41:00,1.53864,1.53868,1.53828,1.53844,32800000.0
2008-12-22 03:42:00,1.53834,1.5388,1.53826,1.53853,44000000.0
2008-12-22 03:43:00,1.5389,1.5389,1.5389,1.5389,48000000.0
2008-12-22 03:44:00,1.53887,1.5389,1.53856,1.53857,34800000.0
2008-12-22 03:45:00,1.53856,1.53888,1.53844,1.53888,22200000.0
2008-12-22 03:46:00,1.53842,1.53875,1.53842,1.53875,25000000.0
2008-12-22 03:47:00,1.53848,1.53875,1.53848,1.53875,22200000.0
2008-12-22 03:48:00,1.5383,1.5386,1.5383,1.5386,3000000.0
2008-12-22 03:49:00,1.53855,1.53865,1.5385,1.5385,6000000.0
2008-12-22 03:50:00,1.53855,1.53865,1.5384,1.53865,10800000.0
2008-12-22 03:51:00,1.53855,1.5387,1.53855,1.53855,12400000.0
2008-12-22 03:52:00,1.5385,1.53865,1.5384,1.5386,23800000.0
2008-12-22 03:53:00,1.53855,1.5386,1.5384,1.5384,47600000.0
2008-12-22 03:54:00,1.53855,1.53915,1.5383,1.53885,43800000.0
2008-12-22 03:55:00,1.53885,1.5392,1.53885,1.53915,14000000.0
2008-12-22 03:56:00,1.53905,1.53905,1.5385,1.53875,9000000.0
2008-12-22 03:57:00,1.53865,1.53865,1.5385,1.53855,21600000.0
2008-12-22 03:58:00,1.5385,1.5391,1.5385,1.5389,50800000.0
2008-12-22 03:59:00,1.53865,1.53875,1.53845,1.53845,39800000.0
2008-12-22 04:00:00,1.539,1.5393,1.53845,1.53845,81400000.0
2008-12-22 04:01:00,1.5386,1.5389,1.5384,1.5389,103200000.0
2008-12-22 04:02:00,1.5389,1.5389,1.5379,1.5381,134800000.0
2008-12-22 04:03:00,1.53815,1.5387,1.53805,1.53815,39000000.0
2008-12-22 04:04:00,1.5382,1.53835,1.538,1.5381,32400000.0
2008-12-22 04:05:00,1.5382,1.53825,1.538,1.538,30400000.0
2008-12-22 04:06:00,1.538,1.5381,1.538,1.53805,34400000.0
2008-12-22 04:07:00,1.538,1.5381,1.538,1.5381,49800000.0
2008-12-22 04:08:00,1.5382,1.5384,1.538,1.538,57800000.0
2008-12-22 04:09:00,1.53805,1.53815,1.538,1.53815,17800000.0
2008-12-22 04:10:00,1.5381,1.53865,1.5381,1.53865,18400000.0
2008-12-22 04:11:00,1.5385,1.5387,1.53795,1.538,23600000.0
2008-12-22 04:12:00,1.538,1.5381,1.538,1.5381,23400000.0
2008-12-22 04:13:00,1.538,1.53825,1.53795,1.53825,45200000.0
2008-12-22 04:14:00,1.5383,1.53845,1.53825,1.5384,14000000.0
2008-12-22 04:15:00,1.53845,1.53875,1.5384,1.5385,37000000.0
2008-12-22 04:16:00,1.53855,1.5389,1.53835,1.5389,24800000.0
2008-12-22 04:17:00,1.5388,1.539,1.53875,1.539,36000000.0
2008-12-22 04:18:00,1.539,1.539,1.53875,1.5389,12000000.0
2008-12-22 04:19:00,1.53905,1.53905,1.53875,1.5389,32000000.0
2008-12-22 04:20:00,1.5389,1.5389,1.53855,1.5386,14000000.0
2008-12-22 04:21:00,1.53855,1.53925,1.5382,1.539,42600000.0
2008-12-22 04:22:00,1.53905,1.53905,1.539,1.53905,6400000.0
2008-12-22 04:23:00,1.539,1.5396,1.53895,1.539,24800000.0
2008-12-22 04:24:00,1.539,1.5391,1.539,1.5391,38400000.0
2008-12-22 04:25:00,1.53905,1.53915,1.539,1.539,64600000.0
2008-12-22 04:26:00,1.53905,1.5394,1.53905,1.5394,21400000.0
2008-12-22 04:27:00,1.5393,1.53935,1.539,1.53925,438000008.0
2008-12-22 04:28:00,1.5394,1.5396,1.539,1.539,65000001.0
2008-12-22 04:29:00,1.53905,1.54,1.53905,1.5398,23400000.0
2008-12-22 04:30:00,1.5397,1.5397,1.53925,1.5395,21200000.0
2008-12-22 04:31:00,1.5395,1.5396,1.5395,1.5395,18000000.0
2008-12-22 04:32:00,1.5395,1.5395,1.5392,1.5392,245600008.0
2008-12-22 04:33:00,1.5392,1.53965,1.5392,1.5396,300800009.0
2008-12-22 04:34:00,1.53965,1.54,1.5393,1.5394,38800000.0
2008-12-22 04:35:00,1.5393,1.5398,1.53915,1.5398,15000000.0
2008-12-22 04:36:00,1.53995,1.54015,1.53995,1.53995,32400000.0
2008-12-22 04:37:00,1.54,1.54005,1.54,1.54005,8400000.0
2008-12-22 04:38:00,1.54015,1.54075,1.54005,1.54075,43000000.0
2008-12-22 04:39:00,1.5408,1.5409,1.5405,1.5409,39400000.0
2008-12-22 04:40:00,1.5409,1.54095,1.54075,1.54095,36400000.0
2008-12-22 04:41:00,1.54095,1.5412,1.54095,1.5411,20200000.0
2008-12-22 04:42:00,1.54076,1.54096,1.5406,1.54081,77000000.0
2008-12-22 04:43:00,1.54125,1.5416,1.5408,1.5408,79600000.0
2008-12-22 04:44:00,1.5408,1.54105,1.54075,1.5408,208400000.0
2008-12-22 04:45:00,1.5408,1.5415,1.54075,1.5408,86000000.0
2008-12-22 04:46:00,1.5408,1.5408,1.5408,1.5408,112000000.0
2008-12-22 04:47:00,1.5408,1.5408,1.5408,1.5408,160000000.0
2008-12-22 04:48:00,1.5408,1.54095,1.54055,1.54095,168000000.0
2008-12-22 04:49:00,1.54095,1.54105,1.54055,1.54085,27600000.0
2008-12-22 04:50:00,1.54095,1.54105,1.54095,1.54095,18000000.0
2008-12-22 04:51:00,1.54105,1.5412,1.54095,1.54095,46800000.0
2008-12-22 04:52:00,1.54105,1.5417,1.54095,1.5417,54800000.0
2008-12-22 04:53:00,1.5416,1.5417,1.54095,1.54095,76200000.0
2008-12-22 04:54:00,1.54105,1.5414,1.5409,1.54125,142600000.0
2008-12-22 04:55:00,1.54135,1.5414,1.5409,1.54115,109200000.0
2008-12-22 04:56:00,1.54125,1.5419,1.54095,1.5411,96800000.0
2008-12-22 04:57:00,1.5412,1.54125,1.541,1.541,151600000.0
2008-12-22 04:58:00,1.541,1.541,1.541,1.541,16000000.0
2008-12-22 04:59:00,1.541,1.54125,1.541,1.5412,22000000.0
2008-12-22 05:00:00,1.54115,1.5418,1.54115,1.5414,36000000.0
2008-12-22 05:01:00,1.54135,1.5414,1.54135,1.5414,10000000.0
2008-12-22 05:02:00,1.54135,1.54145,1.54135,1.54135,5000000.0
2008-12-22 05:03:00,1.5414,1.5414,1.54125,1.54125,9000000.0
2008-12-22 05:04:00,1.5413,1.5413,1.5412,1.5413,17000000.0
2008-12-22 05:05:00,1.541,1.54135,1.54085,1.541,158600000.0
2008-12-22 05:06:00,1.541,1.5414,1.5409,1.54105,133800000.0
2008-12-22 05:07:00,1.54125,1.54125,1.54085,1.54125,110800000.0
2008-12-22 05:08:00,1.54125,1.5413,1.54085,1.5412,66800000.0
2008-12-22 05:09:00,1.5413,1.5413,1.54085,1.54125,34800000.0
2008-12-22 05:10:00,1.5413,1.5413,1.5412,1.54125,15000000.0
2008-12-22 05:11:00,1.5413,1.5413,1.54125,1.5413,11000000.0
2008-12-22 05:12:00,1.5413,1.54135,1.54125,1.54125,14800000.0
2008-12-22 05:13:00,1.54125,1.54155,1.54125,1.54125,32000000.0
2008-12-22 05:14:00,1.5413,1.5413,1.54125,1.54125,4000000.0
2008-12-22 05:15:00,1.5413,1.5413,1.54125,1.5413,3000000.0
2008-12-22 05:16:00,1.54135,1.5419,1.54125,1.5417,84200000.0
2008-12-22 05:17:00,1.5417,1.54185,1.5417,1.5418,12000000.0
2008-12-22 05:18:00,1.54155,1.5416,1.54145,1.54145,23600000.0
2008-12-22 05:19:00,1.54165,1.5418,1.54165,1.5418,20000000.0
2008-12-22 05:20:00,1.5418,1.5418,1.54135,1.54135,11000000.0
2008-12-22 05:21:00,1.54135,1.5417,1.5412,1.5417,19000000.0
2008-12-22 05:22:00,1.5418,1.5418,1.54175,1.5418,3000000.0
2008-12-22 05:23:00,1.54128,1.54154,1.54128,1.54139,43600000.0
2008-12-22 05:24:00,1.54135,1.5417,1.54135,1.5417,10800000.0
2008-12-22 05:25:00,1.54175,1.5418,1.54175,1.5418,2000000.0
2008-12-22 05:26:00,1.5415,1.5416,1.54093,1.54131,37400000.0
2008-12-22 05:27:00,1.54135,1.5418,1.54135,1.5418,27800000.0
2008-12-22 05:28:00,1.54175,1.5418,1.5408,1.5415,290200000.0
2008-12-22 05:29:00,1.5416,1.5418,1.5416,1.5418,5000000.0
2008-12-22 05:30:00,1.5418,1.5419,1.54165,1.5419,12000000.0
2008-12-22 05:31:00,1.54195,1.54225,1.5415,1.5416,55600000.0
2008-12-22 05:32:00,1.54155,1.54165,1.5415,1.5416,24000000.0
2008-12-22 05:33:00,1.54165,1.54165,1.54155,1.5416,5000000.0
2008-12-22 05:34:00,1.54165,1.54165,1.54155,1.5416,10000000.0
2008-12-22 05:35:00,1.54155,1.5416,1.54135,1.54135,27000000.0
2008-12-22 05:36:00,1.54067,1.541,1.54067,1.54093,49800000.0
2008-12-22 05:37:00,1.54098,1.54098,1.54094,1.54094,6600000.0
2008-12-22 05:38:00,1.54082,1.54103,1.54062,1.54103,71600000.0
2008-12-22 05:39:00,1.5414,1.5414,1.54085,1.5414,172800000.0
2008-12-22 05:40:00,1.54105,1.5411,1.54074,1.54109,34800000.0
2008-12-22 05:41:00,1.5414,1.5414,1.5414,1.5414,24000000.0
2008-12-22 05:42:00,1.54101,1.54123,1.54084,1.54123,27000000.0
2008-12-22 05:43:00,1.5414,1.5416,1.5414,1.5416,98800000.0
2008-12-22 05:44:00,1.54099,1.5413,1.54089,1.54127,121000000.0
2008-12-22 05:45:00,1.5416,1.54165,1.5415,1.5416,29000000.0
2008-12-22 05:46:00,1.54155,1.5416,1.5415,1.5416,10000000.0
2008-12-22 05:47:00,1.54155,1.5416,1.54155,1.5416,2000000.0
2008-12-22 05:48:00,1.54155,1.5416,1.5415,1.5416,4000000.0
2008-12-22 05:49:00,1.54135,1.54165,1.54135,1.5416,31000000.0
2008-12-22 05:50:00,1.54155,1.5416,1.5415,1.5416,7000000.0
2008-12-22 05:51:00,1.54155,1.5416,1.54155,1.54155,3000000.0
2008-12-22 05:52:00,1.54155,1.5416,1.54155,1.5416,6000000.0
2008-12-22 05:53:00,1.54155,1.5416,1.54155,1.5416,2000000.0
2008-12-22 05:54:00,1.54135,1.5416,1.54135,1.5416,33000000.0
2008-12-22 05:55:00,1.54155,1.5416,1.54115,1.54115,54800000.0
2008-12-22 05:56:00,1.5408,1.54093,1.5408,1.54082,25600000.0
2008-12-22 05:57:00,1.54115,1.5414,1.5411,1.5413,66600000.0
2008-12-22 05:58:00,1.5413,1.54145,1.5413,1.5414,27800000.0
2008-12-22 05:59:00,1.54145,1.54145,1.5414,1.54145,4400000.0
2008-12-22 06:00:00,1.5415,1.5415,1.54125,1.54125,16400000.0
2008-12-22 06:01:00,1.5413,1.5413,1.5412,1.54125,12000000.0
2008-12-22 06:02:00,1.54125,1.5413,1.5412,1.5413,6000000.0
2008-12-22 06:03:00,1.541,1.5413,1.54085,1.54095,23200000.0
2008-12-22 06:04:00,1.54115,1.5412,1.54085,1.54095,47200000.0
2008-12-22 06:05:00,1.5409,1.5413,1.54075,1.54085,62800000.0
2008-12-22 06:06:00,1.5411,1.5412,1.5411,1.5412,2000000.0
2008-12-22 06:07:00,1.54125,1.5413,1.5408,1.5408,18600000.0
2008-12-22 06:08:00,1.54085,1.5413,1.54085,1.5413,73400000.0
2008-12-22 06:09:00,1.54095,1.54095,1.54085,1.54085,13600000.0
2008-12-22 06:10:00,1.54115,1.5412,1.54085,1.54095,39200000.0
2008-12-22 06:11:00,1.5411,1.5411,1.541,1.541,2000000.0
2008-12-22 06:12:00,1.54065,1.54115,1.54065,1.54085,24800000.0
2008-12-22 06:13:00,1.54075,1.54075,1.54075,1.54075,2000000.0
2008-12-22 06:14:00,1.5407,1.5408,1.5401,1.5402,59000000.0
2008-12-22 06:15:00,1.54015,1.5413,1.53995,1.54055,81800000.0
2008-12-22 06:16:00,1.5406,1.5406,1.54055,1.5406,15000000.0
2008-12-22 06:17:00,1.54055,1.54105,1.54055,1.54075,25800000.0
2008-12-22 06:18:00,1.54065,1.54065,1.54055,1.54055,6400000.0
2008-12-22 06:19:00,1.5406,1.541,1.5406,1.541,14200000.0
2008-12-22 06:20:00,1.54095,1.54115,1.54095,1.541,46200000.0
2008-12-22 06:21:00,1.541,1.541,1.54085,1.541,13800000.0
2008-12-22 06:22:00,1.54095,1.54095,1.54095,1.54095,1000000.0
2008-12-22 06:23:00,1.54055,1.54055,1.54055,1.54055,1000000.0
2008-12-22 06:24:00,1.5409,1.54095,1.5404,1.54095,23600000.0
2008-12-22 06:25:00,1.54055,1.54055,1.54055,1.54055,8800000.0
2008-12-22 06:26:00,1.54065,1.5409,1.54065,1.5409,4800000.0
2008-12-22 06:27:00,1.54095,1.541,1.54095,1.541,2000000.0
2008-12-22 06:28:00,1.54055,1.54105,1.54055,1.54105,4800000.0
2008-12-22 06:29:00,1.5411,1.5412,1.54065,1.54065,33600000.0
2008-12-22 06:30:00,1.5406,1.5411,1.53995,1.5401,68800000.0
2008-12-22 06:31:00,1.54015,1.54015,1.5401,1.54015,39800000.0
2008-12-22 06:32:00,1.54015,1.54015,1.5401,1.5401,11000000.0
2008-12-22 06:33:00,1.5401,1.5401,1.5401,1.5401,144400000.0
2008-12-22 06:34:00,1.5401,1.54035,1.5401,1.5403,81600000.0
2008-12-22 06:35:00,1.54025,1.5403,1.5401,1.5402,109200000.0
2008-12-22 06:36:00,1.54025,1.5403,1.54005,1.54005,46400000.0
2008-12-22 06:37:00,1.5401,1.54035,1.5401,1.5402,44800000.0
2008-12-22 06:38:00,1.54025,1.54035,1.54025,1.5403,14000000.0
2008-12-22 06:39:00,1.54025,1.54035,1.54015,1.5403,8000000.0
2008-12-22 06:40:00,1.54035,1.54045,1.5402,1.5403,52000000.0
2008-12-22 06:41:00,1.54035,1.54055,1.54,1.5401,97800000.0
2008-12-22 06:42:00,1.5401,1.54025,1.5401,1.54015,178400000.0
2008-12-22 06:43:00,1.54015,1.5404,1.5401,1.5404,131200000.0
2008-12-22 06:44:00,1.5403,1.5404,1.5401,1.5402,23800000.0
2008-12-22 06:45:00,1.5401,1.5401,1.5401,1.5401,10200000.0
2008-12-22 06:46:00,1.54015,1.54035,1.5401,1.54015,92000000.0
2008-12-22 06:47:00,1.5402,1.5407,1.5402,1.5404,24800000.0
2008-12-22 06:48:00,1.54065,1.54115,1.54065,1.54095,25200000.0
2008-12-22 06:49:00,1.54095,1.54125,1.54095,1.5411,60400000.0
2008-12-22 06:50:00,1.54115,1.5412,1.541,1.541,37400000.0
2008-12-22 06:51:00,1.54105,1.54115,1.5407,1.54105,24200000.0
2008-12-22 06:52:00,1.54105,1.54135,1.54045,1.54105,31800000.0
2008-12-22 06:53:00,1.541,1.5413,1.5405,1.54075,26400000.0
2008-12-22 06:54:00,1.5407,1.5413,1.5407,1.541,41800000.0
2008-12-22 06:55:00,1.54115,1.54125,1.54115,1.5412,23600000.0
2008-12-22 06:56:00,1.5412,1.5414,1.5412,1.54125,33000000.0
2008-12-22 06:57:00,1.54125,1.54125,1.5412,1.54125,34400000.0
2008-12-22 06:58:00,1.54135,1.54135,1.5411,1.5412,24800000.0
2008-12-22 06:59:00,1.54115,1.5412,1.5408,1.54095,44000000.0
2008-12-22 07:00:00,1.54095,1.54095,1.5408,1.5408,6200000.0
2008-12-22 07:01:00,1.54105,1.54165,1.5407,1.5407,18000000.0
2008-12-22 07:02:00,1.5409,1.5409,1.54085,1.54085,6400000.0
2008-12-22 07:03:00,1.5407,1.54075,1.54045,1.5405,24400000.0
2008-12-22 07:04:00,1.54045,1.5406,1.54045,1.5405,12800000.0
2008-12-22 07:05:00,1.5404,1.5409,1.5404,1.5409,117200004.0
2008-12-22 07:06:00,1.541,1.5414,1.541,1.5414,18000000.0
2008-12-22 07:07:00,1.5413,1.5413,1.5413,1.5413,1000000.0
2008-12-22 07:08:00,1.5414,1.5414,1.54075,1.5409,8400000.0
2008-12-22 07:09:00,1.5409,1.5411,1.5409,1.54105,16200000.0
2008-12-22 07:10:00,1.54105,1.5411,1.541,1.54105,8000000.0
2008-12-22 07:11:00,1.541,1.5411,1.541,1.5411,4000000.0
2008-12-22 07:12:00,1.5412,1.5415,1.5408,1.54085,47000000.0
2008-12-22 07:13:00,1.54085,1.54125,1.54075,1.54105,35600000.0
2008-12-22 07:14:00,1.54115,1.5417,1.54115,1.54155,49800000.0
2008-12-22 07:15:00,1.54135,1.5418,1.5406,1.5417,95600000.0
2008-12-22 07:16:00,1.5416,1.5417,1.54085,1.541,39000000.0
2008-12-22 07:17:00,1.5411,1.5411,1.54005,1.5404,138400000.0
2008-12-22 07:18:00,1.5405,1.54085,1.5405,1.54085,87800000.0
2008-12-22 07:19:00,1.54085,1.541,1.5406,1.54095,37800000.0
2008-12-22 07:20:00,1.54095,1.54095,1.54055,1.54085,64000000.0
2008-12-22 07:21:00,1.5409,1.5409,1.54045,1.54045,55600000.0
2008-12-22 07:22:00,1.5405,1.5405,1.5398,1.5398,153400000.0
2008-12-22 07:23:00,1.5399,1.54025,1.5399,1.53995,63400000.0
2008-12-22 07:24:00,1.53995,1.54,1.5398,1.5399,67800000.0
2008-12-22 07:25:00,1.5399,1.54015,1.5398,1.54,36600000.0
2008-12-22 07:26:00,1.54,1.5401,1.53995,1.5401,35400000.0
2008-12-22 07:27:00,1.54,1.5403,1.54,1.5402,19000000.0
2008-12-22 07:28:00,1.5402,1.5404,1.54,1.54015,50400000.0
2008-12-22 07:29:00,1.54015,1.5407,1.54015,1.5407,48400000.0
2008-12-22 07:30:00,1.54065,1.54065,1.54015,1.5404,35800000.0
2008-12-22 07:31:00,1.54025,1.54105,1.5402,1.54105,52600000.0
2008-12-22 07:32:00,1.54075,1.5412,1.54,1.54,51800000.0
2008-12-22 07:33:00,1.54025,1.54045,1.5401,1.54035,69800000.0
2008-12-22 07:34:00,1.54025,1.54045,1.54025,1.5403,43800000.0
2008-12-22 07:35:00,1.5404,1.5404,1.5402,1.54025,50200000.0
2008-12-22 07:36:00,1.54035,1.5406,1.54035,1.54055,69600000.0
2008-12-22 07:37:00,1.54045,1.54115,1.54035,1.541,41800000.0
2008-12-22 07:38:00,1.54115,1.54115,1.53985,1.54065,83800000.0
2008-12-22 07:39:00,1.5406,1.5406,1.54,1.54005,36200000.0
2008-12-22 07:40:00,1.5401,1.54125,1.54,1.5408,82000000.0
2008-12-22 07:41:00,1.5407,1.5407,1.54005,1.54005,49200000.0
2008-12-22 07:42:00,1.54005,1.54025,1.5399,1.5402,121600000.0
2008-12-22 07:43:00,1.5402,1.5402,1.5394,1.53955,80200000.0
2008-12-22 07:44:00,1.53965,1.53965,1.53915,1.53925,8000000.0
2008-12-22 07:45:00,1.53915,1.53925,1.5384,1.5384,975400000.0
2008-12-22 07:46:00,1.5385,1.53895,1.5385,1.5388,31800000.0
2008-12-22 07:47:00,1.5388,1.5391,1.53865,1.5391,629400000.0
2008-12-22 07:48:00,1.53915,1.53915,1.538,1.5381,543600000.0
2008-12-22 07:49:00,1.53825,1.5397,1.53825,1.5396,684000004.0
2008-12-22 07:50:00,1.53955,1.53965,1.539,1.53905,162800004.0
2008-12-22 07:51:00,1.539,1.53925,1.539,1.5391,76400002.0
2008-12-22 07:52:00,1.539,1.5394,1.539,1.5392,69000000.0
2008-12-22 07:53:00,1.5393,1.5393,1.539,1.539,1285200006.0
2008-12-22 07:54:00,1.53855,1.5387,1.53855,1.53865,774800024.0
2008-12-22 07:55:00,1.53875,1.53895,1.53865,1.53895,450800014.0
2008-12-22 07:56:00,1.539,1.53925,1.53895,1.53925,648000020.0
2008-12-22 07:57:00,1.5388,1.53925,1.53825,1.53915,128400000.0
2008-12-22 07:58:00,1.53915,1.53915,1.53785,1.53815,645800008.0
2008-12-22 07:59:00,1.53815,1.539,1.53765,1.5386,122800000.0
2008-12-22 08:00:00,1.5386,1.5386,1.5375,1.5379,124800000.0
2008-12-22 08:01:00,1.5379,1.53795,1.53745,1.53765,176200000.0
2008-12-22 08:02:00,1.5377,1.538,1.5377,1.53785,66600000.0
2008-12-22 08:03:00,1.5379,1.53825,1.53785,1.5379,31400000.0
2008-12-22 08:04:00,1.53795,1.5382,1.5379,1.53795,57200000.0
2008-12-22 08:05:00,1.5379,1.53795,1.5378,1.53795,50600000.0
2008-12-22 08:06:00,1.53795,1.53805,1.53795,1.53805,9400000.0
2008-12-22 08:07:00,1.5381,1.5383,1.5381,1.5382,10000000.0
2008-12-22 08:08:00,1.5383,1.5383,1.5382,1.5382,3000000.0
2008-12-22 08:09:00,1.5381,1.53825,1.53805,1.53805,10000000.0
2008-12-22 08:10:00,1.5381,1.53835,1.538,1.53835,17000000.0
2008-12-22 08:11:00,1.53825,1.53825,1.5382,1.5382,2000000.0
2008-12-22 08:12:00,1.53785,1.5382,1.53785,1.5382,8000000.0
2008-12-22 08:13:00,1.5383,1.5386,1.538,1.5381,20400000.0
2008-12-22 08:14:00,1.5381,1.5383,1.5376,1.53785,108200000.0
2008-12-22 08:15:00,1.53785,1.5384,1.53785,1.53795,72800000.0
2008-12-22 08:16:00,1.538,1.5381,1.53785,1.53795,21800000.0
2008-12-22 08:17:00,1.5379,1.5379,1.5377,1.5378,63600000.0
2008-12-22 08:18:00,1.53775,1.5378,1.53775,1.5378,9200000.0
2008-12-22 08:19:00,1.5378,1.53785,1.5378,1.5378,20600000.0
2008-12-22 08:20:00,1.53795,1.5384,1.53795,1.5384,48200000.0
2008-12-22 08:21:00,1.5382,1.5386,1.5382,1.5386,22800000.0
2008-12-22 08:22:00,1.5385,1.5386,1.5385,1.5386,16600000.0
2008-12-22 08:23:00,1.5384,1.5384,1.5383,1.53835,6000000.0
2008-12-22 08:24:00,1.53824,1.5383,1.53793,1.53797,21000000.0
2008-12-22 08:25:00,1.538,1.53845,1.538,1.53845,10200000.0
2008-12-22 08:26:00,1.5384,1.53845,1.5383,1.53845,10800000.0
2008-12-22 08:27:00,1.53835,1.5389,1.53835,1.53875,49600000.0
2008-12-22 08:28:00,1.53885,1.53905,1.53875,1.5389,26000000.0
2008-12-22 08:29:00,1.5389,1.5403,1.5386,1.5401,79000000.0
2008-12-22 08:30:00,1.5402,1.5402,1.53915,1.53955,38000000.0
2008-12-22 08:31:00,1.5395,1.53955,1.5385,1.5385,110000000.0
2008-12-22 08:32:00,1.5385,1.53895,1.53835,1.53835,292000003.0
2008-12-22 08:33:00,1.5382,1.5384,1.5377,1.5381,487400011.0
2008-12-22 08:34:00,1.53815,1.5383,1.5381,1.53825,100400002.0
2008-12-22 08:35:00,1.5381,1.5381,1.53805,1.53805,106200001.0
2008-12-22 08:36:00,1.538,1.5381,1.5379,1.5379,294800009.0
2008-12-22 08:37:00,1.5379,1.5382,1.5379,1.53795,358400012.0
2008-12-22 08:38:00,1.53795,1.5382,1.53775,1.5378,188200006.0
2008-12-22 08:39:00,1.5379,1.5379,1.5379,1.5379,9000000.0
2008-12-22 08:40:00,1.538,1.5382,1.53785,1.5379,27000000.0
2008-12-22 08:41:00,1.5379,1.53795,1.5378,1.53785,39400000.0
2008-12-22 08:42:00,1.5379,1.5382,1.53755,1.5381,38600000.0
2008-12-22 08:43:00,1.53815,1.53825,1.5381,1.53825,9000000.0
2008-12-22 08:44:00,1.53835,1.53845,1.53835,1.53845,3000000.0
2008-12-22 08:45:00,1.53845,1.53885,1.5381,1.53875,65400000.0
2008-12-22 08:46:00,1.5387,1.5387,1.5378,1.53815,32800000.0
2008-12-22 08:47:00,1.5384,1.53845,1.5383,1.53835,28800000.0
2008-12-22 08:48:00,1.53845,1.53845,1.5381,1.53845,22800000.0
2008-12-22 08:49:00,1.53835,1.53845,1.538,1.5382,18800000.0
2008-12-22 08:50:00,1.53805,1.53805,1.53795,1.538,8000000.0
2008-12-22 08:51:00,1.53805,1.5381,1.5379,1.5379,28000000.0
2008-12-22 08:52:00,1.5379,1.53825,1.5379,1.53825,21200000.0
2008-12-22 08:53:00,1.53815,1.53815,1.53785,1.53805,81200000.0
2008-12-22 08:54:00,1.5381,1.5382,1.538,1.53805,21000000.0
2008-12-22 08:55:00,1.53835,1.5385,1.53795,1.53805,66800000.0
2008-12-22 08:56:00,1.53835,1.53835,1.53815,1.53825,12000000.0
2008-12-22 08:57:00,1.53825,1.5383,1.5379,1.53795,21400000.0
2008-12-22 08:58:00,1.5379,1.53825,1.5379,1.53815,59800000.0
2008-12-22 08:59:00,1.53815,1.5391,1.5381,1.539,88400000.0
2008-12-22 09:00:00,1.53915,1.53935,1.53905,1.53915,47800000.0
2008-12-22 09:01:00,1.53915,1.53915,1.53865,1.5388,150800000.0
2008-12-22 09:02:00,1.53875,1.539,1.53875,1.53885,57200000.0
2008-12-22 09:03:00,1.53885,1.53895,1.5387,1.53885,138400000.0
2008-12-22 09:04:00,1.53895,1.53895,1.5388,1.53885,61800000.0
2008-12-22 09:05:00,1.53885,1.53915,1.5388,1.5391,116400000.0
2008-12-22 09:06:00,1.5391,1.5391,1.538,1.5382,306800000.0
2008-12-22 09:07:00,1.5382,1.5389,1.5382,1.5389,188400001.0
2008-12-22 09:08:00,1.5389,1.539,1.5389,1.53895,27200000.0
2008-12-22 09:09:00,1.539,1.5391,1.53895,1.539,44000000.0
2008-12-22 09:10:00,1.539,1.5392,1.53895,1.53905,70000000.0
2008-12-22 09:11:00,1.53905,1.5394,1.53895,1.53925,118200000.0
2008-12-22 09:12:00,1.53925,1.5394,1.53905,1.53915,73600000.0
2008-12-22 09:13:00,1.53915,1.5394,1.53905,1.53915,177600000.0
2008-12-22 09:14:00,1.53915,1.53915,1.53855,1.5388,1059000003.0
2008-12-22 09:15:00,1.5388,1.5391,1.5387,1.5389,144200000.0
2008-12-22 09:16:00,1.5389,1.5392,1.5388,1.53915,43200000.0
2008-12-22 09:17:00,1.53915,1.53925,1.53895,1.5391,94400000.0
2008-12-22 09:18:00,1.53905,1.53915,1.539,1.5391,80000000.0
2008-12-22 09:19:00,1.53915,1.53935,1.53905,1.53925,89200000.0
2008-12-22 09:20:00,1.53925,1.5393,1.53915,1.53915,33400000.0
2008-12-22 09:21:00,1.53915,1.53935,1.539,1.5391,61200000.0
2008-12-22 09:22:00,1.5391,1.5391,1.53815,1.53825,294200000.0
2008-12-22 09:23:00,1.53825,1.53835,1.538,1.538,89200000.0
2008-12-22 09:24:00,1.538,1.5385,1.5379,1.5384,116000000.0
2008-12-22 09:25:00,1.5384,1.53845,1.5381,1.5383,177400000.0
2008-12-22 09:26:00,1.53835,1.53835,1.5381,1.53815,213400000.0
2008-12-22 09:27:00,1.5381,1.53835,1.5381,1.5383,241000000.0
2008-12-22 09:28:00,1.5383,1.5384,1.5381,1.5382,232800000.0
2008-12-22 09:29:00,1.53825,1.5384,1.5376,1.5382,311400000.0
2008-12-22 09:30:00,1.53835,1.5387,1.538,1.5382,173800000.0
2008-12-22 09:31:00,1.53835,1.5397,1.5382,1.5394,448300000.0
2008-12-22 09:32:00,1.5393,1.5396,1.5375,1.53795,719200003.0
2008-12-22 09:33:00,1.538,1.5381,1.53645,1.53775,310600000.0
2008-12-22 09:34:00,1.53785,1.5383,1.5377,1.53785,287000000.0
2008-12-22 09:35:00,1.53785,1.5382,1.5376,1.5381,296200000.0
2008-12-22 09:36:00,1.53815,1.53855,1.53775,1.53785,237000000.0
2008-12-22 09:37:00,1.5379,1.53815,1.53725,1.53785,248200000.0
2008-12-22 09:38:00,1.53785,1.53845,1.5377,1.53815,105600000.0
2008-12-22 09:39:00,1.53825,1.5384,1.5381,1.5384,59400000.0
2008-12-22 09:40:00,1.5384,1.5384,1.5376,1.53765,220200000.0
2008-12-22 09:41:00,1.53765,1.5379,1.5374,1.5378,131600000.0
2008-12-22 09:42:00,1.53785,1.5381,1.53765,1.53765,47800000.0
2008-12-22 09:43:00,1.53755,1.5379,1.5375,1.53765,79000000.0
2008-12-22 09:44:00,1.53775,1.53795,1.5376,1.5379,58000000.0
2008-12-22 09:45:00,1.5378,1.53815,1.53775,1.5379,102200000.0
2008-12-22 09:46:00,1.5379,1.5386,1.5379,1.53815,91800000.0
2008-12-22 09:47:00,1.5384,1.53885,1.5381,1.53835,99400000.0
2008-12-22 09:48:00,1.5384,1.53895,1.53765,1.5381,153800000.0
2008-12-22 09:49:00,1.538,1.5387,1.53755,1.5387,224600000.0
2008-12-22 09:50:00,1.53875,1.53875,1.53825,1.53865,381400000.0
2008-12-22 09:51:00,1.53875,1.53875,1.5383,1.5384,361800000.0
2008-12-22 09:52:00,1.5384,1.5386,1.53825,1.5385,142000000.0
2008-12-22 09:53:00,1.5385,1.53905,1.5384,1.53855,133000000.0
2008-12-22 09:54:00,1.53855,1.5389,1.5384,1.5386,130400000.0
2008-12-22 09:55:00,1.53855,1.53865,1.5385,1.5386,94600000.0
2008-12-22 09:56:00,1.5386,1.5389,1.5384,1.5387,130800000.0
2008-12-22 09:57:00,1.53865,1.5387,1.53845,1.5387,106000000.0
2008-12-22 09:58:00,1.5387,1.53885,1.53865,1.5387,64200000.0
2008-12-22 09:59:00,1.5387,1.53875,1.5385,1.5386,111200000.0
2008-12-22 10:00:00,1.5386,1.53885,1.53855,1.53875,87800000.0
2008-12-22 10:01:00,1.53885,1.53885,1.5385,1.5386,46400000.0
2008-12-22 10:02:00,1.53855,1.5388,1.53855,1.5388,136000000.0
2008-12-22 10:03:00,1.5388,1.53905,1.53855,1.5386,170400000.0
2008-12-22 10:04:00,1.53855,1.53855,1.5385,1.53855,41000000.0
2008-12-22 10:05:00,1.53855,1.5386,1.53845,1.53845,64600000.0
2008-12-22 10:06:00,1.53845,1.5386,1.5384,1.5385,32800000.0
2008-12-22 10:07:00,1.5385,1.53855,1.53845,1.5385,31400000.0
2008-12-22 10:08:00,1.53845,1.53855,1.53845,1.5385,23000000.0
2008-12-22 10:09:00,1.5385,1.53855,1.5384,1.53855,104800000.0
2008-12-22 10:10:00,1.53855,1.53855,1.53845,1.53845,56600000.0
2008-12-22 10:11:00,1.53845,1.5388,1.5384,1.5387,235600000.0
2008-12-22 10:12:00,1.5387,1.5391,1.53845,1.53895,142600000.0
2008-12-22 10:13:00,1.5389,1.5389,1.5385,1.5385,690600015.0
2008-12-22 10:14:00,1.5385,1.5391,1.5385,1.5387,190800000.0
2008-12-22 10:15:00,1.5387,1.53875,1.53835,1.53855,140600000.0
2008-12-22 10:16:00,1.53855,1.5392,1.53845,1.53885,170600000.0
2008-12-22 10:17:00,1.53895,1.53895,1.5385,1.53875,65400000.0
2008-12-22 10:18:00,1.53875,1.53875,1.5385,1.53855,35200000.0
2008-12-22 10:19:00,1.53855,1.539,1.5385,1.53865,83200000.0
2008-12-22 10:20:00,1.53875,1.53885,1.5386,1.53865,71800000.0
2008-12-22 10:21:00,1.5388,1.5391,1.53865,1.53885,65800000.0
2008-12-22 10:22:00,1.53885,1.53895,1.5385,1.53865,88400000.0
2008-12-22 10:23:00,1.5387,1.53895,1.53845,1.53855,177200000.0
2008-12-22 10:24:00,1.5385,1.5388,1.5385,1.53865,133200000.0
2008-12-22 10:25:00,1.5386,1.53885,1.53855,1.5386,44200000.0
2008-12-22 10:26:00,1.5386,1.5389,1.53855,1.53875,117000000.0
2008-12-22 10:27:00,1.53865,1.53895,1.53865,1.53895,162200000.0
2008-12-22 10:28:00,1.539,1.53915,1.5387,1.53905,137800000.0
2008-12-22 10:29:00,1.539,1.53915,1.5389,1.53895,62600000.0
2008-12-22 10:30:00,1.53895,1.53905,1.5388,1.53905,97200000.0
2008-12-22 10:31:00,1.5391,1.5391,1.53895,1.539,51000000.0
2008-12-22 10:32:00,1.539,1.53915,1.53895,1.539,80000000.0
2008-12-22 10:33:00,1.53905,1.53915,1.53895,1.539,64400000.0
2008-12-22 10:34:00,1.539,1.5392,1.53895,1.53905,55200000.0
2008-12-22 10:35:00,1.5391,1.53915,1.53885,1.53895,104200000.0
2008-12-22 10:36:00,1.53895,1.5392,1.53895,1.539,177400000.0
2008-12-22 10:37:00,1.539,1.539,1.539,1.539,230800000.0
2008-12-22 10:38:00,1.539,1.539,1.53865,1.539,312000000.0
2008-12-22 10:39:00,1.539,1.539,1.53825,1.5384,157000000.0
2008-12-22 10:40:00,1.53765,1.53845,1.5374,1.53845,116200000.0
2008-12-22 10:41:00,1.5384,1.53855,1.53805,1.5384,139800000.0
2008-12-22 10:42:00,1.53835,1.53845,1.53805,1.5382,50000000.0
2008-12-22 10:43:00,1.5382,1.53845,1.5374,1.53815,223600000.0
2008-12-22 10:44:00,1.53815,1.53845,1.538,1.5383,165200000.0
2008-12-22 10:45:00,1.5383,1.53905,1.5381,1.53905,141400000.0
2008-12-22 10:46:00,1.539,1.53955,1.53885,1.5395,138200000.0
2008-12-22 10:47:00,1.53945,1.53945,1.53885,1.53915,610600010.0
2008-12-22 10:48:00,1.5392,1.5398,1.5388,1.53895,135600000.0
2008-12-22 10:49:00,1.5388,1.53925,1.5385,1.5391,129400000.0
2008-12-22 10:50:00,1.5391,1.5391,1.53815,1.5385,168199996.0
2008-12-22 10:51:00,1.5385,1.5387,1.53845,1.5387,51400000.0
2008-12-22 10:52:00,1.5387,1.53875,1.53845,1.53845,61200000.0
2008-12-22 10:53:00,1.5385,1.53925,1.5385,1.53915,88000000.0
2008-12-22 10:54:00,1.53915,1.5394,1.5382,1.53875,221399998.0
2008-12-22 10:55:00,1.5388,1.53895,1.53845,1.53875,113600000.0
2008-12-22 10:56:00,1.5388,1.539,1.53865,1.53875,113600000.0
2008-12-22 10:57:00,1.53875,1.53885,1.5384,1.5385,222799993.0
2008-12-22 10:58:00,1.5385,1.53915,1.5385,1.53885,395799987.0
2008-12-22 10:59:00,1.53885,1.5391,1.5388,1.5391,88400000.0
2008-12-22 11:00:00,1.5391,1.5395,1.5389,1.53895,171400000.0
2008-12-22 11:01:00,1.53895,1.53905,1.53895,1.539,280199984.0
2008-12-22 11:02:00,1.539,1.539,1.539,1.539,725199985.0
2008-12-22 11:03:00,1.539,1.53945,1.539,1.53915,228800000.0
2008-12-22 11:04:00,1.53915,1.53965,1.53905,1.53945,82000000.0
2008-12-22 11:05:00,1.53945,1.54015,1.53945,1.53965,127600000.0
2008-12-22 11:06:00,1.53965,1.53985,1.53965,1.5398,74200000.0
2008-12-22 11:07:00,1.5397,1.5398,1.53945,1.5398,354800000.0
2008-12-22 11:08:00,1.5398,1.5398,1.5394,1.5398,794500001.0
2008-12-22 11:09:00,1.5398,1.53995,1.53975,1.5398,436400000.0
2008-12-22 11:10:00,1.5398,1.5406,1.5398,1.54045,308000000.0
2008-12-22 11:11:00,1.5404,1.5415,1.5404,1.5415,878400000.0
2008-12-22 11:12:00,1.5415,1.54165,1.5412,1.5412,71600000.0
2008-12-22 11:13:00,1.5412,1.54135,1.54045,1.5405,218800000.0
2008-12-22 11:14:00,1.5405,1.54085,1.5405,1.54085,205400000.0
2008-12-22 11:15:00,1.54075,1.5413,1.5406,1.5408,189800000.0
2008-12-22 11:16:00,1.5408,1.5408,1.53945,1.5395,121800000.0
2008-12-22 11:17:00,1.5396,1.5399,1.53925,1.53945,184200000.0
2008-12-22 11:18:00,1.5394,1.53975,1.5393,1.5393,54400000.0
2008-12-22 11:19:00,1.5393,1.54055,1.5393,1.54055,202600000.0
2008-12-22 11:20:00,1.5406,1.54105,1.5405,1.541,200000000.0
2008-12-22 11:21:00,1.54095,1.54095,1.54035,1.5404,297800000.0
2008-12-22 11:22:00,1.5404,1.5405,1.5404,1.5404,482000000.0
2008-12-22 11:23:00,1.5404,1.5405,1.5402,1.54025,220800000.0
2008-12-22 11:24:00,1.54025,1.5403,1.5399,1.54,190000000.0
2008-12-22 11:25:00,1.53995,1.54015,1.53905,1.5392,115600000.0
2008-12-22 11:26:00,1.5392,1.5394,1.5392,1.5394,70400000.0
2008-12-22 11:27:00,1.5394,1.5395,1.53925,1.5394,80800000.0
2008-12-22 11:28:00,1.5394,1.53985,1.5394,1.53965,82800000.0
2008-12-22 11:29:00,1.5396,1.5399,1.5396,1.53985,149800000.0
2008-12-22 11:30:00,1.5398,1.53995,1.53975,1.53985,72400000.0
2008-12-22 11:31:00,1.53985,1.53995,1.5391,1.53955,160100000.0
2008-12-22 11:32:00,1.53955,1.53965,1.5393,1.5394,139400000.0
2008-12-22 11:33:00,1.5394,1.5398,1.53925,1.53975,224600000.0
2008-12-22 11:34:00,1.5396,1.53965,1.5393,1.53935,168000000.0
2008-12-22 11:35:00,1.5394,1.5397,1.5388,1.5389,212000000.0
2008-12-22 11:36:00,1.5389,1.53935,1.5389,1.5391,222800000.0
2008-12-22 11:37:00,1.53905,1.53905,1.53865,1.53875,183600000.0
2008-12-22 11:38:00,1.5388,1.5388,1.5369,1.5377,254200000.0
2008-12-22 11:39:00,1.53755,1.53915,1.53755,1.53875,360000000.0
2008-12-22 11:40:00,1.5387,1.5389,1.53855,1.53855,398800002.0
2008-12-22 11:41:00,1.53855,1.5389,1.53845,1.5386,190200000.0
2008-12-22 11:42:00,1.5386,1.5388,1.53815,1.53855,118600000.0
2008-12-22 11:43:00,1.53855,1.53885,1.53845,1.5386,116400000.0
2008-12-22 11:44:00,1.5387,1.53895,1.5385,1.5387,177200000.0
2008-12-22 11:45:00,1.53865,1.5388,1.5384,1.53845,82200000.0
2008-12-22 11:46:00,1.5385,1.5386,1.5383,1.5384,103000000.0
2008-12-22 11:47:00,1.53845,1.5386,1.5383,1.53835,119000000.0
2008-12-22 11:48:00,1.53835,1.5385,1.538,1.538,91200000.0
2008-12-22 11:49:00,1.53805,1.53835,1.538,1.53835,125000000.0
2008-12-22 11:50:00,1.53835,1.53865,1.53835,1.5385,130200000.0
2008-12-22 11:51:00,1.53855,1.53875,1.5383,1.53845,211400000.0
2008-12-22 11:52:00,1.5385,1.5389,1.538,1.5385,178400000.0
2008-12-22 11:53:00,1.53845,1.5386,1.53795,1.53845,91200000.0
2008-12-22 11:54:00,1.53845,1.53895,1.53815,1.53855,111600000.0
2008-12-22 11:55:00,1.53865,1.53885,1.5381,1.53825,189200000.0
2008-12-22 11:56:00,1.53825,1.5388,1.5379,1.5379,129200000.0
2008-12-22 11:57:00,1.53795,1.5383,1.5368,1.537,157200000.0
2008-12-22 11:58:00,1.53715,1.53755,1.53685,1.53705,107600000.0
2008-12-22 11:59:00,1.53705,1.5374,1.5369,1.53715,127400000.0
2008-12-22 12:00:00,1.53715,1.5373,1.53705,1.5373,104000000.0
2008-12-22 12:01:00,1.53735,1.53745,1.5371,1.5373,85600000.0
2008-12-22 12:02:00,1.5373,1.5373,1.537,1.537,62600000.0
2008-12-22 12:03:00,1.537,1.5373,1.53695,1.53705,98800000.0
2008-12-22 12:04:00,1.53705,1.5372,1.5369,1.53705,92800000.0
2008-12-22 12:05:00,1.53705,1.53745,1.53695,1.53745,85600000.0
2008-12-22 12:06:00,1.53745,1.5376,1.5372,1.53735,122600000.0
2008-12-22 12:07:00,1.53735,1.53745,1.53715,1.5372,136000000.0
2008-12-22 12:08:00,1.53695,1.53745,1.53685,1.53745,164800000.0
2008-12-22 12:09:00,1.53745,1.5375,1.53695,1.5371,117000000.0
2008-12-22 12:10:00,1.5372,1.5376,1.5369,1.5372,236600000.0
2008-12-22 12:11:00,1.5372,1.5376,1.5372,1.5374,195800000.0
2008-12-22 12:12:00,1.5374,1.5378,1.5369,1.53765,236400000.0
2008-12-22 12:13:00,1.5376,1.5378,1.5374,1.53765,145800000.0
2008-12-22 12:14:00,1.5376,1.53785,1.5372,1.5376,196600000.0
2008-12-22 12:15:00,1.53765,1.5378,1.5374,1.5375,105200000.0
2008-12-22 12:16:00,1.53755,1.53755,1.5373,1.5374,45400000.0
2008-12-22 12:17:00,1.53735,1.5377,1.53715,1.53735,93800000.0
2008-12-22 12:18:00,1.53735,1.53795,1.5369,1.537,243200000.0
2008-12-22 12:19:00,1.537,1.5374,1.5369,1.537,211400000.0
2008-12-22 12:20:00,1.53705,1.53755,1.537,1.5371,173000000.0
2008-12-22 12:21:00,1.5371,1.5375,1.537,1.5371,90800000.0
2008-12-22 12:22:00,1.537,1.5372,1.53675,1.53705,170200000.0
2008-12-22 12:23:00,1.53705,1.53725,1.5368,1.5371,143000000.0
2008-12-22 12:24:00,1.5372,1.53765,1.53685,1.5374,130000000.0
2008-12-22 12:25:00,1.5374,1.53815,1.53725,1.5379,285400000.0
2008-12-22 12:26:00,1.5379,1.5383,1.5379,1.5379,80800000.0
2008-12-22 12:27:00,1.5379,1.53815,1.5374,1.538,134600000.0
2008-12-22 12:28:00,1.538,1.5382,1.5378,1.5382,85400000.0
2008-12-22 12:29:00,1.5383,1.53835,1.53785,1.53815,106600000.0
2008-12-22 12:30:00,1.53815,1.5385,1.53795,1.53805,81800000.0
2008-12-22 12:31:00,1.5381,1.53835,1.53765,1.53795,70400000.0
2008-12-22 12:32:00,1.538,1.53845,1.5379,1.5382,129400000.0
2008-12-22 12:33:00,1.5382,1.5396,1.5382,1.5395,72400000.0
2008-12-22 12:34:00,1.5395,1.53965,1.53845,1.53875,101200000.0
2008-12-22 12:35:00,1.53875,1.53885,1.53835,1.53865,65800000.0
2008-12-22 12:36:00,1.5387,1.5388,1.53845,1.53855,69600000.0
2008-12-22 12:37:00,1.5385,1.5388,1.53785,1.53835,148400000.0
2008-12-22 12:38:00,1.5384,1.53845,1.538,1.53805,145200000.0
2008-12-22 12:39:00,1.53805,1.53835,1.5373,1.53765,247199999.0
2008-12-22 12:40:00,1.53765,1.5379,1.5367,1.5376,188600000.0
2008-12-22 12:41:00,1.53765,1.538,1.53675,1.5368,193800000.0
2008-12-22 12:42:00,1.5368,1.53735,1.53665,1.5368,156000000.0
2008-12-22 12:43:00,1.53685,1.53685,1.5353,1.53535,145200000.0
2008-12-22 12:44:00,1.5354,1.53545,1.53455,1.53515,169400000.0
2008-12-22 12:45:00,1.53515,1.53675,1.53495,1.535,179800000.0
2008-12-22 12:46:00,1.535,1.536,1.535,1.53595,338000000.0
2008-12-22 12:47:00,1.5359,1.53595,1.5353,1.53595,132600000.0
2008-12-22 12:48:00,1.536,1.5361,1.53525,1.5354,194600000.0
2008-12-22 12:49:00,1.53545,1.5356,1.535,1.535,144200000.0
2008-12-22 12:50:00,1.53505,1.53585,1.53385,1.53495,496199998.0
2008-12-22 12:51:00,1.5349,1.5352,1.5333,1.53465,202400000.0
2008-12-22 12:52:00,1.5346,1.5353,1.5345,1.535,245600000.0
2008-12-22 12:53:00,1.535,1.5351,1.5344,1.535,127600000.0
2008-12-22 12:54:00,1.535,1.53505,1.5341,1.5341,109600000.0
2008-12-22 12:55:00,1.5341,1.5347,1.5341,1.5345,170600000.0
2008-12-22 12:56:00,1.5345,1.53485,1.53435,1.5344,186600000.0
2008-12-22 12:57:00,1.5344,1.53465,1.5344,1.5344,101800000.0
2008-12-22 12:58:00,1.5344,1.5348,1.5343,1.5343,124800000.0
2008-12-22 12:59:00,1.53435,1.5346,1.53425,1.53445,177200000.0
2008-12-22 13:00:00,1.53445,1.5348,1.53435,1.53435,141800000.0
2008-12-22 13:01:00,1.5343,1.5347,1.5343,1.53435,251600000.0
2008-12-22 13:02:00,1.53435,1.53465,1.5343,1.53455,100400000.0
2008-12-22 13:03:00,1.5345,1.5345,1.5343,1.5345,74200000.0
2008-12-22 13:04:00,1.53445,1.5347,1.5343,1.5343,44800000.0
2008-12-22 13:05:00,1.5343,1.53465,1.5343,1.53445,59800000.0
2008-12-22 13:06:00,1.5345,1.53455,1.53435,1.53445,49000000.0
2008-12-22 13:07:00,1.5345,1.53475,1.53435,1.53445,47600000.0
2008-12-22 13:08:00,1.5345,1.53515,1.5344,1.5348,113000000.0
2008-12-22 13:09:00,1.53495,1.5351,1.53455,1.53475,139800000.0
2008-12-22 13:10:00,1.5347,1.53495,1.53435,1.53465,140200000.0
2008-12-22 13:11:00,1.5346,1.5347,1.53445,1.5345,76000000.0
2008-12-22 13:12:00,1.5345,1.5345,1.53445,1.53445,106400000.0
2008-12-22 13:13:00,1.53445,1.53485,1.53445,1.5346,175000000.0
2008-12-22 13:14:00,1.5346,1.5346,1.53435,1.5344,95800000.0
2008-12-22 13:15:00,1.53445,1.53485,1.5344,1.53485,192200000.0
2008-12-22 13:16:00,1.5349,1.535,1.5348,1.5348,184400000.0
2008-12-22 13:17:00,1.5348,1.5351,1.53475,1.5351,155000000.0
2008-12-22 13:18:00,1.53505,1.5353,1.53485,1.53505,142600000.0
2008-12-22 13:19:00,1.535,1.53525,1.5349,1.53525,67000000.0
2008-12-22 13:20:00,1.5353,1.53545,1.5353,1.53545,44400000.0
2008-12-22 13:21:00,1.5355,1.5356,1.5354,1.5355,43000000.0
2008-12-22 13:22:00,1.53555,1.5356,1.53555,1.5356,37000000.0
2008-12-22 13:23:00,1.5356,1.5356,1.53515,1.5352,195800000.0
2008-12-22 13:24:00,1.5353,1.5353,1.5351,1.5353,118000000.0
2008-12-22 13:25:00,1.53525,1.53535,1.53485,1.5353,131800000.0
2008-12-22 13:26:00,1.5353,1.5354,1.53505,1.5351,111000000.0
2008-12-22 13:27:00,1.5351,1.5355,1.53505,1.53535,188400000.0
2008-12-22 13:28:00,1.5354,1.5355,1.5351,1.5352,100200000.0
2008-12-22 13:29:00,1.53515,1.53555,1.53515,1.53525,195400000.0
2008-12-22 13:30:00,1.53515,1.5353,1.53515,1.53525,103200000.0
2008-12-22 13:31:00,1.53525,1.5357,1.53515,1.5357,60400000.0
2008-12-22 13:32:00,1.53565,1.5363,1.5355,1.5363,154600000.0
2008-12-22 13:33:00,1.5362,1.53685,1.5359,1.53685,122000000.0
2008-12-22 13:34:00,1.53685,1.5379,1.53655,1.53775,329200000.0
2008-12-22 13:35:00,1.53775,1.5381,1.5376,1.538,193800000.0
2008-12-22 13:36:00,1.538,1.53825,1.5373,1.5379,244200000.0
2008-12-22 13:37:00,1.5379,1.5381,1.53705,1.5373,140600000.0
2008-12-22 13:38:00,1.5373,1.53745,1.53645,1.53715,147400000.0
2008-12-22 13:39:00,1.53715,1.53735,1.53685,1.53695,144000000.0
2008-12-22 13:40:00,1.5371,1.5371,1.5365,1.5369,186000000.0
2008-12-22 13:41:00,1.53685,1.5375,1.53645,1.5365,257800000.0
2008-12-22 13:42:00,1.5365,1.5369,1.53645,1.5365,209800000.0
2008-12-22 13:43:00,1.5365,1.537,1.5365,1.5369,87800000.0
2008-12-22 13:44:00,1.53655,1.5372,1.5365,1.53695,210000000.0
2008-12-22 13:45:00,1.5369,1.537,1.5365,1.5365,272400000.0
2008-12-22 13:46:00,1.53655,1.5373,1.53645,1.5372,204000000.0
2008-12-22 13:47:00,1.53705,1.5373,1.5367,1.537,243600000.0
2008-12-22 13:48:00,1.537,1.53725,1.53645,1.5369,203200000.0
2008-12-22 13:49:00,1.5369,1.5372,1.53655,1.53655,222000000.0
2008-12-22 13:50:00,1.5366,1.53715,1.53635,1.53645,253000000.0
2008-12-22 13:51:00,1.53645,1.53725,1.53645,1.5372,205400000.0
2008-12-22 13:52:00,1.53715,1.53715,1.53645,1.53655,391200002.0
2008-12-22 13:53:00,1.5365,1.53655,1.53545,1.53575,109400000.0
2008-12-22 13:54:00,1.5358,1.53725,1.5357,1.53725,158000000.0
2008-12-22 13:55:00,1.53725,1.53745,1.53685,1.53685,107200000.0
2008-12-22 13:56:00,1.53685,1.53705,1.5365,1.537,96200000.0
2008-12-22 13:57:00,1.537,1.53705,1.5361,1.53615,119200000.0
2008-12-22 13:58:00,1.5361,1.53655,1.5359,1.53625,121000000.0
2008-12-22 13:59:00,1.53625,1.53635,1.53615,1.5362,141600000.0
2008-12-22 14:00:00,1.53625,1.5364,1.5356,1.53615,222400000.0
2008-12-22 14:01:00,1.53605,1.53605,1.5355,1.5358,193200000.0
2008-12-22 14:02:00,1.53575,1.536,1.5356,1.53575,246200000.0
2008-12-22 14:03:00,1.5358,1.5364,1.53575,1.5363,151400000.0
2008-12-22 14:04:00,1.53635,1.53675,1.5363,1.53675,119600000.0
2008-12-22 14:05:00,1.53675,1.53675,1.5361,1.53645,207800000.0
2008-12-22 14:06:00,1.53645,1.53685,1.53595,1.53655,208600000.0
2008-12-22 14:07:00,1.53665,1.53665,1.53555,1.5359,655799996.0
2008-12-22 14:08:00,1.5359,1.5361,1.53585,1.53605,173000000.0
2008-12-22 14:09:00,1.53615,1.53645,1.53615,1.5362,107400000.0
2008-12-22 14:10:00,1.53635,1.5364,1.53615,1.53635,140400000.0
2008-12-22 14:11:00,1.53635,1.53645,1.53615,1.53635,74200000.0
2008-12-22 14:12:00,1.53635,1.53655,1.5361,1.53625,93600000.0
2008-12-22 14:13:00,1.53625,1.5366,1.535,1.5362,199800000.0
2008-12-22 14:14:00,1.53625,1.53655,1.5362,1.5362,82600000.0
2008-12-22 14:15:00,1.5362,1.53645,1.53615,1.53615,54800000.0
2008-12-22 14:16:00,1.5362,1.5362,1.53605,1.5361,186600000.0
2008-12-22 14:17:00,1.5361,1.5361,1.5349,1.535,136000000.0
2008-12-22 14:18:00,1.535,1.53595,1.53495,1.5359,186000000.0
2008-12-22 14:19:00,1.53585,1.5359,1.53545,1.53555,98000000.0
2008-12-22 14:20:00,1.53555,1.53625,1.53555,1.5362,102800000.0
2008-12-22 14:21:00,1.53625,1.5364,1.5361,1.53615,58200000.0
2008-12-22 14:22:00,1.53615,1.5362,1.5358,1.53595,107200000.0
2008-12-22 14:23:00,1.5359,1.53635,1.5359,1.5362,202700000.0
2008-12-22 14:24:00,1.53625,1.53625,1.5354,1.5354,118200000.0
2008-12-22 14:25:00,1.5354,1.536,1.53485,1.5349,238200000.0
2008-12-22 14:26:00,1.535,1.53535,1.53495,1.535,126400000.0
2008-12-22 14:27:00,1.53505,1.53525,1.5348,1.53495,131200000.0
2008-12-22 14:28:00,1.53485,1.53495,1.53485,1.53495,24600000.0
2008-12-22 14:29:00,1.53495,1.53495,1.53445,1.53455,83000000.0
2008-12-22 14:30:00,1.5345,1.53505,1.5344,1.53495,58000000.0
2008-12-22 14:31:00,1.535,1.535,1.53475,1.53475,13200000.0
2008-12-22 14:32:00,1.53475,1.53495,1.5347,1.5347,129600000.0
2008-12-22 14:33:00,1.53485,1.5349,1.53475,1.5348,33600000.0
2008-12-22 14:34:00,1.53475,1.5351,1.5347,1.5351,136200000.0
2008-12-22 14:35:00,1.53505,1.53505,1.53475,1.53495,146600000.0
2008-12-22 14:36:00,1.5351,1.5351,1.53475,1.53475,156800000.0
2008-12-22 14:37:00,1.53485,1.5351,1.5347,1.5348,177400000.0
2008-12-22 14:38:00,1.53485,1.535,1.53475,1.5349,108000000.0
2008-12-22 14:39:00,1.5349,1.535,1.53475,1.535,100800000.0
2008-12-22 14:40:00,1.5351,1.5355,1.53505,1.5353,199000000.0
2008-12-22 14:41:00,1.5353,1.536,1.5353,1.53585,126600000.0
2008-12-22 14:42:00,1.53585,1.53615,1.53575,1.53575,194400000.0
2008-12-22 14:43:00,1.53575,1.53575,1.5354,1.53545,211800000.0
2008-12-22 14:44:00,1.53545,1.5356,1.53505,1.53505,241600000.0
2008-12-22 14:45:00,1.53505,1.5352,1.535,1.53505,142200000.0
2008-12-22 14:46:00,1.5353,1.53555,1.535,1.53505,200000000.0
2008-12-22 14:47:00,1.53505,1.5353,1.53485,1.53515,226200000.0
2008-12-22 14:48:00,1.53515,1.53595,1.535,1.53515,316800000.0
2008-12-22 14:49:00,1.53515,1.5352,1.53465,1.53475,102000000.0
2008-12-22 14:50:00,1.53475,1.53495,1.5347,1.5348,101600000.0
2008-12-22 14:51:00,1.5348,1.53495,1.5348,1.5349,68200000.0
2008-12-22 14:52:00,1.5349,1.53495,1.53485,1.5349,24000000.0
2008-12-22 14:53:00,1.5349,1.5349,1.5349,1.5349,2000000.0
2008-12-22 14:54:00,1.53485,1.5349,1.53485,1.5349,22000000.0
2008-12-22 14:55:00,1.5349,1.5349,1.5348,1.5348,41200000.0
2008-12-22 14:56:00,1.5348,1.535,1.53475,1.535,40400000.0
2008-12-22 14:57:00,1.535,1.535,1.53495,1.53495,22000000.0
2008-12-22 14:58:00,1.53495,1.5351,1.53485,1.535,153600000.0
2008-12-22 14:59:00,1.535,1.5356,1.53485,1.53545,214200000.0
2008-12-22 15:00:00,1.53545,1.5357,1.53485,1.53495,203200000.0
2008-12-22 15:01:00,1.53495,1.53525,1.53485,1.53505,250000000.0
2008-12-22 15:02:00,1.535,1.5352,1.5349,1.535,145200000.0
2008-12-22 15:03:00,1.5349,1.5352,1.5349,1.5351,131600000.0
2008-12-22 15:04:00,1.5351,1.5353,1.53505,1.53515,187000000.0
2008-12-22 15:05:00,1.53515,1.53525,1.53515,1.5352,161200000.0
2008-12-22 15:06:00,1.53525,1.5355,1.5352,1.5355,73300000.0
2008-12-22 15:07:00,1.5355,1.5355,1.53475,1.5351,95400000.0
2008-12-22 15:08:00,1.5351,1.53565,1.53495,1.53545,90000000.0
2008-12-22 15:09:00,1.53515,1.5358,1.53515,1.53565,32800000.0
2008-12-22 15:10:00,1.5357,1.5357,1.5348,1.535,139400000.0
2008-12-22 15:11:00,1.535,1.53505,1.53495,1.53495,211200000.0
2008-12-22 15:12:00,1.535,1.5354,1.53475,1.5353,310000000.0
2008-12-22 15:13:00,1.5353,1.5368,1.53525,1.5368,202400000.0
2008-12-22 15:14:00,1.5364,1.537,1.53625,1.53625,116200000.0
2008-12-22 15:15:00,1.5366,1.5373,1.53615,1.537,179000000.0
2008-12-22 15:16:00,1.53695,1.5374,1.53695,1.5373,116600000.0
2008-12-22 15:17:00,1.5373,1.5373,1.5371,1.5372,72000000.0
2008-12-22 15:18:00,1.5372,1.5373,1.537,1.53715,62000000.0
2008-12-22 15:19:00,1.5372,1.5372,1.53695,1.5371,68000000.0
2008-12-22 15:20:00,1.5371,1.5372,1.5364,1.5367,165800000.0
2008-12-22 15:21:00,1.5367,1.53705,1.53665,1.53705,205200000.0
2008-12-22 15:22:00,1.53705,1.53725,1.5369,1.5371,132400000.0
2008-12-22 15:23:00,1.537,1.53725,1.5364,1.53675,143800000.0
2008-12-22 15:24:00,1.53675,1.5369,1.5364,1.53675,232600000.0
2008-12-22 15:25:00,1.5367,1.53695,1.5366,1.53675,208200000.0
2008-12-22 15:26:00,1.5368,1.5368,1.53625,1.53655,174200000.0
2008-12-22 15:27:00,1.53655,1.5367,1.5363,1.53655,213200000.0
2008-12-22 15:28:00,1.5366,1.5368,1.5363,1.5364,211600000.0
2008-12-22 15:29:00,1.5364,1.5367,1.53635,1.5364,223800000.0
2008-12-22 15:30:00,1.53635,1.5365,1.5359,1.5359,178200000.0
2008-12-22 15:31:00,1.53565,1.5359,1.53525,1.5353,126800000.0
2008-12-22 15:32:00,1.53525,1.53565,1.53505,1.5355,183800000.0
2008-12-22 15:33:00,1.5355,1.5355,1.53495,1.53505,143400000.0
2008-12-22 15:34:00,1.53505,1.5351,1.5349,1.53505,163000000.0
2008-12-22 15:35:00,1.535,1.5353,1.53495,1.5351,216000000.0
2008-12-22 15:36:00,1.5351,1.53565,1.535,1.53555,120800000.0
2008-12-22 15:37:00,1.5355,1.53705,1.53545,1.5366,254800000.0
2008-12-22 15:38:00,1.53655,1.5369,1.53615,1.5367,226800000.0
2008-12-22 15:39:00,1.53675,1.5373,1.5366,1.53695,209800000.0
2008-12-22 15:40:00,1.5371,1.5371,1.53665,1.53685,133000000.0
2008-12-22 15:41:00,1.53695,1.5374,1.53685,1.53715,125200000.0
2008-12-22 15:42:00,1.53715,1.5373,1.5369,1.53705,191400000.0
2008-12-22 15:43:00,1.5371,1.53725,1.53685,1.5369,182000000.0
2008-12-22 15:44:00,1.5369,1.5371,1.53685,1.53695,101200000.0
2008-12-22 15:45:00,1.537,1.537,1.5364,1.5366,166400000.0
2008-12-22 15:46:00,1.5366,1.53675,1.53635,1.53645,184000000.0
2008-12-22 15:47:00,1.5364,1.53675,1.53635,1.5366,200200000.0
2008-12-22 15:48:00,1.5366,1.53675,1.5361,1.5364,215800000.0
2008-12-22 15:49:00,1.53635,1.53645,1.53585,1.53605,197600000.0
2008-12-22 15:50:00,1.53615,1.53635,1.53615,1.53625,191600000.0
2008-12-22 15:51:00,1.53625,1.5363,1.53625,1.53625,144600000.0
2008-12-22 15:52:00,1.53625,1.5365,1.53625,1.5365,190200000.0
2008-12-22 15:53:00,1.53655,1.5367,1.53635,1.53645,145200000.0
2008-12-22 15:54:00,1.5365,1.5365,1.53585,1.53615,243600000.0
2008-12-22 15:55:00,1.536,1.5362,1.53545,1.53605,271600000.0
2008-12-22 15:56:00,1.53605,1.5362,1.53595,1.53615,146600000.0
2008-12-22 15:57:00,1.5362,1.5365,1.53615,1.53625,164200000.0
2008-12-22 15:58:00,1.5363,1.53635,1.5359,1.5362,186800000.0
2008-12-22 15:59:00,1.53625,1.53635,1.53615,1.53635,143000000.0
2008-12-22 16:00:00,1.53645,1.5365,1.5364,1.53645,82000000.0
2008-12-22 16:01:00,1.53645,1.5369,1.5364,1.53665,166200000.0
2008-12-22 16:02:00,1.53665,1.5369,1.53665,1.53665,190800000.0
2008-12-22 16:03:00,1.53665,1.5372,1.53665,1.53695,150200000.0
2008-12-22 16:04:00,1.53695,1.53715,1.5369,1.53695,114400000.0
2008-12-22 16:05:00,1.53695,1.53705,1.53695,1.53695,242600000.0
2008-12-22 16:06:00,1.53695,1.537,1.53615,1.53625,272600000.0
2008-12-22 16:07:00,1.5363,1.53655,1.53615,1.53655,318200000.0
2008-12-22 16:08:00,1.53655,1.5367,1.5361,1.5363,346000000.0
2008-12-22 16:09:00,1.53625,1.53635,1.53615,1.53635,231600000.0
2008-12-22 16:10:00,1.53625,1.5365,1.53615,1.53625,167200000.0
2008-12-22 16:11:00,1.53625,1.53645,1.53625,1.53635,108000000.0
2008-12-22 16:12:00,1.53645,1.53645,1.53625,1.5363,92600000.0
2008-12-22 16:13:00,1.5366,1.537,1.53655,1.53685,137800000.0
2008-12-22 16:14:00,1.53685,1.53695,1.5364,1.5364,152800000.0
2008-12-22 16:15:00,1.5364,1.5367,1.53615,1.53615,346600000.0
2008-12-22 16:16:00,1.5362,1.5362,1.5361,1.53615,205200000.0
2008-12-22 16:17:00,1.53615,1.53635,1.53615,1.53615,134600000.0
2008-12-22 16:18:00,1.53625,1.5363,1.5359,1.53595,143400000.0
2008-12-22 16:19:00,1.53595,1.53595,1.5351,1.5352,233000000.0
2008-12-22 16:20:00,1.53515,1.5354,1.53435,1.5346,203000000.0
2008-12-22 16:21:00,1.5346,1.5346,1.53445,1.5346,63400000.0
2008-12-22 16:22:00,1.5346,1.5348,1.53445,1.5348,41200000.0
2008-12-22 16:23:00,1.5348,1.5351,1.53475,1.53485,102200000.0
2008-12-22 16:24:00,1.5349,1.535,1.53475,1.53485,137000000.0
2008-12-22 16:25:00,1.53485,1.5355,1.53485,1.53505,240600000.0
2008-12-22 16:26:00,1.53505,1.5351,1.53445,1.5345,430400000.0
2008-12-22 16:27:00,1.53445,1.5348,1.53435,1.53455,270600000.0
2008-12-22 16:28:00,1.53455,1.5346,1.53445,1.53455,237800000.0
2008-12-22 16:29:00,1.53465,1.5348,1.5344,1.5348,265600000.0
2008-12-22 16:30:00,1.5347,1.53485,1.53445,1.5345,130800000.0
2008-12-22 16:31:00,1.53455,1.5348,1.5345,1.5347,98600000.0
2008-12-22 16:32:00,1.53485,1.5352,1.53465,1.53505,124400000.0
2008-12-22 16:33:00,1.53505,1.5351,1.53475,1.53475,89600000.0
2008-12-22 16:34:00,1.53475,1.535,1.5346,1.5346,184800000.0
2008-12-22 16:35:00,1.53465,1.5349,1.53465,1.5348,144200000.0
2008-12-22 16:36:00,1.53475,1.53485,1.53465,1.5348,130200000.0
2008-12-22 16:37:00,1.5347,1.5349,1.5346,1.5346,183200000.0
2008-12-22 16:38:00,1.53465,1.53475,1.53455,1.5346,117200000.0
2008-12-22 16:39:00,1.53465,1.53495,1.53465,1.53475,70800000.0
2008-12-22 16:40:00,1.53475,1.5348,1.53465,1.5347,105800000.0
2008-12-22 16:41:00,1.53475,1.53475,1.53445,1.53455,54800000.0
2008-12-22 16:42:00,1.5345,1.53455,1.53435,1.53445,82200000.0
2008-12-22 16:43:00,1.53445,1.53455,1.53425,1.5344,200400000.0
2008-12-22 16:44:00,1.53435,1.53435,1.53415,1.5342,194000000.0
2008-12-22 16:45:00,1.5342,1.5342,1.5333,1.53365,286400000.0
2008-12-22 16:46:00,1.53365,1.53365,1.5329,1.53295,159600000.0
2008-12-22 16:47:00,1.5329,1.5336,1.53285,1.53355,191400000.0
2008-12-22 16:48:00,1.5336,1.53385,1.53345,1.53385,186200000.0
2008-12-22 16:49:00,1.53385,1.53385,1.53335,1.53365,233400000.0
2008-12-22 16:50:00,1.5336,1.53365,1.53345,1.53345,231600000.0
2008-12-22 16:51:00,1.53345,1.53365,1.53335,1.5334,260800000.0
2008-12-22 16:52:00,1.53345,1.53345,1.5331,1.53325,126800000.0
2008-12-22 16:53:00,1.5332,1.5332,1.53285,1.53305,116400000.0
2008-12-22 16:54:00,1.53305,1.5336,1.53305,1.53335,298200000.0
2008-12-22 16:55:00,1.5334,1.53365,1.53335,1.5335,283600000.0
2008-12-22 16:56:00,1.53345,1.5338,1.53345,1.5337,224000000.0
2008-12-22 16:57:00,1.5337,1.5337,1.53315,1.53315,127000000.0
2008-12-22 16:58:00,1.53315,1.53345,1.53305,1.53325,143800000.0
2008-12-22 16:59:00,1.53325,1.5333,1.53205,1.53205,253000000.0
2008-12-22 17:00:00,1.53205,1.53215,1.53165,1.5319,296200000.0
2008-12-22 17:01:00,1.5319,1.5323,1.5318,1.53215,218800000.0
2008-12-22 17:02:00,1.53215,1.53215,1.5315,1.53185,269800000.0
2008-12-22 17:03:00,1.5319,1.5319,1.53175,1.53175,168200000.0
2008-12-22 17:04:00,1.5318,1.532,1.5318,1.53195,189200000.0
2008-12-22 17:05:00,1.53195,1.5323,1.5319,1.53195,222800000.0
2008-12-22 17:06:00,1.532,1.5321,1.53185,1.53195,316400000.0
2008-12-22 17:07:00,1.532,1.53205,1.5317,1.53195,389000000.0
2008-12-22 17:08:00,1.53195,1.532,1.53155,1.5317,304600000.0
2008-12-22 17:09:00,1.5318,1.53225,1.5309,1.53125,320200000.0
2008-12-22 17:10:00,1.5313,1.532,1.5311,1.5311,227400000.0
2008-12-22 17:11:00,1.5313,1.5315,1.5311,1.53135,416200000.0
2008-12-22 17:12:00,1.5313,1.53135,1.5303,1.53045,265400000.0
2008-12-22 17:13:00,1.53045,1.53055,1.52995,1.53025,253800000.0
2008-12-22 17:14:00,1.53035,1.53045,1.52995,1.53045,246600000.0
2008-12-22 17:15:00,1.5304,1.5307,1.5302,1.53045,235400000.0
2008-12-22 17:16:00,1.5305,1.5305,1.5301,1.5301,148800000.0
2008-12-22 17:17:00,1.5301,1.531,1.5301,1.53095,206600000.0
2008-12-22 17:18:00,1.53095,1.5315,1.53095,1.5312,240200000.0
2008-12-22 17:19:00,1.53125,1.53145,1.5311,1.5314,220800000.0
2008-12-22 17:20:00,1.5314,1.5314,1.53135,1.5314,146600000.0
2008-12-22 17:21:00,1.5314,1.53215,1.5313,1.5317,145000000.0
2008-12-22 17:22:00,1.53165,1.5321,1.53155,1.53165,161000000.0
2008-12-22 17:23:00,1.53165,1.53165,1.5315,1.53165,54800000.0
2008-12-22 17:24:00,1.53165,1.53175,1.53165,1.53165,121400000.0
2008-12-22 17:25:00,1.53165,1.53175,1.5314,1.53155,142800000.0
2008-12-22 17:26:00,1.53155,1.5316,1.53105,1.53105,83600000.0
2008-12-22 17:27:00,1.5311,1.5312,1.53105,1.53115,81000000.0
2008-12-22 17:28:00,1.53115,1.53125,1.53095,1.53095,48200000.0
2008-12-22 17:29:00,1.53095,1.53195,1.53095,1.53195,251600000.0
2008-12-22 17:30:00,1.532,1.5322,1.5317,1.53195,164000000.0
2008-12-22 17:31:00,1.53195,1.53235,1.5317,1.5317,171000000.0
2008-12-22 17:32:00,1.5317,1.53175,1.5315,1.53155,131800000.0
2008-12-22 17:33:00,1.53155,1.53225,1.5313,1.53205,168400000.0
2008-12-22 17:34:00,1.5321,1.5322,1.5319,1.532,108200000.0
2008-12-22 17:35:00,1.532,1.53225,1.53195,1.53215,176600000.0
2008-12-22 17:36:00,1.5321,1.5323,1.5319,1.53215,143400000.0
2008-12-22 17:37:00,1.5322,1.53225,1.53165,1.53175,189200000.0
2008-12-22 17:38:00,1.53175,1.5321,1.53175,1.532,157600000.0
2008-12-22 17:39:00,1.5321,1.5323,1.532,1.53215,164600000.0
2008-12-22 17:40:00,1.5322,1.5325,1.5321,1.53245,165800000.0
2008-12-22 17:41:00,1.5325,1.5325,1.53235,1.53235,184400000.0
2008-12-22 17:42:00,1.53235,1.53245,1.53145,1.5316,197600000.0
2008-12-22 17:43:00,1.5316,1.5318,1.53125,1.53135,180400000.0
2008-12-22 17:44:00,1.53135,1.53145,1.53115,1.53125,94600000.0
2008-12-22 17:45:00,1.53125,1.53175,1.53115,1.53175,191800000.0
2008-12-22 17:46:00,1.53175,1.53175,1.5314,1.5316,115200000.0
2008-12-22 17:47:00,1.53155,1.5322,1.53155,1.5319,211200000.0
2008-12-22 17:48:00,1.53195,1.532,1.53175,1.5318,197400000.0
2008-12-22 17:49:00,1.53175,1.53185,1.53115,1.53115,180600000.0
2008-12-22 17:50:00,1.53115,1.53135,1.531,1.53105,153800000.0
2008-12-22 17:51:00,1.53105,1.5314,1.5304,1.5307,259000000.0
2008-12-22 17:52:00,1.5307,1.5311,1.53045,1.53055,265000000.0
2008-12-22 17:53:00,1.53055,1.5307,1.5304,1.53045,257600000.0
2008-12-22 17:54:00,1.5303,1.53035,1.52995,1.52995,282200000.0
2008-12-22 17:55:00,1.52995,1.53,1.52955,1.52965,159600000.0
2008-12-22 17:56:00,1.52965,1.52975,1.52945,1.52945,237600000.0
2008-12-22 17:57:00,1.52945,1.52995,1.52945,1.52965,285800000.0
2008-12-22 17:58:00,1.5297,1.52995,1.5294,1.5295,250000000.0
2008-12-22 17:59:00,1.52945,1.5295,1.5284,1.5285,400400000.0
2008-12-22 18:00:00,1.52845,1.5293,1.5284,1.5293,356400000.0
2008-12-22 18:01:00,1.52915,1.5297,1.52895,1.5295,331000000.0
2008-12-22 18:02:00,1.52945,1.52965,1.52895,1.52895,288200000.0
2008-12-22 18:03:00,1.529,1.5291,1.52885,1.52905,190400000.0
2008-12-22 18:04:00,1.52905,1.52985,1.52835,1.5285,409800000.0
2008-12-22 18:05:00,1.52855,1.5288,1.52855,1.5288,314200000.0
2008-12-22 18:06:00,1.5289,1.5292,1.52865,1.52885,209800000.0
2008-12-22 18:07:00,1.5289,1.5292,1.52825,1.52825,202400000.0
2008-12-22 18:08:00,1.52825,1.5283,1.52825,1.52825,65000000.0
2008-12-22 18:09:00,1.52825,1.52845,1.5279,1.52835,168600000.0
2008-12-22 18:10:00,1.52835,1.5284,1.52825,1.52825,178800000.0
2008-12-22 18:11:00,1.5283,1.52865,1.52825,1.52865,198400000.0
2008-12-22 18:12:00,1.5287,1.52875,1.52795,1.528,168000000.0
2008-12-22 18:13:00,1.52805,1.5281,1.528,1.528,161600000.0
2008-12-22 18:14:00,1.528,1.52815,1.52795,1.52815,125600000.0
2008-12-22 18:15:00,1.5281,1.529,1.528,1.5289,349600000.0
2008-12-22 18:16:00,1.52885,1.5292,1.52865,1.5292,248800000.0
2008-12-22 18:17:00,1.5292,1.5294,1.52845,1.52845,231800000.0
2008-12-22 18:18:00,1.52845,1.52865,1.52845,1.5285,364600000.0
2008-12-22 18:19:00,1.5285,1.5294,1.52845,1.52915,320600000.0
2008-12-22 18:20:00,1.5292,1.5305,1.5292,1.5299,361600001.0
2008-12-22 18:21:00,1.53,1.53035,1.5298,1.53015,222600000.0
2008-12-22 18:22:00,1.53015,1.5306,1.52885,1.5289,299600000.0
2008-12-22 18:23:00,1.5289,1.5305,1.5289,1.52965,274200000.0
2008-12-22 18:24:00,1.5298,1.53005,1.5297,1.52985,272000000.0
2008-12-22 18:25:00,1.5298,1.5306,1.52955,1.52995,222600000.0
2008-12-22 18:26:00,1.52995,1.52995,1.5285,1.5285,175800000.0
2008-12-22 18:27:00,1.52865,1.52885,1.5285,1.52865,182600000.0
2008-12-22 18:28:00,1.52875,1.529,1.5284,1.52885,227600000.0
2008-12-22 18:29:00,1.52885,1.52885,1.52795,1.52795,235600000.0
2008-12-22 18:30:00,1.52795,1.52795,1.5272,1.52735,325799998.0
2008-12-22 18:31:00,1.5274,1.5277,1.5274,1.52755,163000000.0
2008-12-22 18:32:00,1.52755,1.5277,1.52715,1.52715,269000000.0
2008-12-22 18:33:00,1.5271,1.5272,1.52645,1.52705,192800000.0
2008-12-22 18:34:00,1.52705,1.52715,1.5269,1.52705,103200000.0
2008-12-22 18:35:00,1.52705,1.5271,1.52675,1.5271,162000000.0
2008-12-22 18:36:00,1.52705,1.52725,1.52695,1.52725,210800000.0
2008-12-22 18:37:00,1.52725,1.52745,1.5272,1.52735,230000000.0
2008-12-22 18:38:00,1.52735,1.52745,1.5268,1.52725,182200000.0
2008-12-22 18:39:00,1.52725,1.5275,1.52725,1.52735,179000000.0
2008-12-22 18:40:00,1.5275,1.5277,1.52745,1.5277,52800000.0
2008-12-22 18:41:00,1.5277,1.5277,1.52745,1.52745,54400000.0
2008-12-22 18:42:00,1.5275,1.5278,1.5269,1.5273,301800000.0
2008-12-22 18:43:00,1.5273,1.5274,1.52695,1.52705,101200000.0
2008-12-22 18:44:00,1.527,1.52705,1.5264,1.52665,131200000.0
2008-12-22 18:45:00,1.52665,1.52705,1.52655,1.52665,107400000.0
2008-12-22 18:46:00,1.52665,1.5273,1.5266,1.52695,178200000.0
2008-12-22 18:47:00,1.5271,1.52725,1.52655,1.52655,203600000.0
2008-12-22 18:48:00,1.52655,1.527,1.52645,1.52695,186200000.0
2008-12-22 18:49:00,1.52695,1.527,1.52695,1.52695,199200000.0
2008-12-22 18:50:00,1.52695,1.52755,1.5267,1.5275,170000000.0
2008-12-22 18:51:00,1.5275,1.52755,1.5267,1.5268,127600000.0
2008-12-22 18:52:00,1.52685,1.5272,1.52685,1.5272,135200000.0
2008-12-22 18:53:00,1.52715,1.52725,1.5267,1.52695,198400000.0
2008-12-22 18:54:00,1.52695,1.5274,1.5267,1.5268,215200000.0
2008-12-22 18:55:00,1.5268,1.52705,1.52655,1.527,202200000.0
2008-12-22 18:56:00,1.52695,1.5277,1.52685,1.52765,175600000.0
2008-12-22 18:57:00,1.52765,1.5278,1.52705,1.5277,210200000.0
2008-12-22 18:58:00,1.5277,1.52775,1.52715,1.52715,141600000.0
2008-12-22 18:59:00,1.5272,1.5278,1.5272,1.5274,196800000.0
2008-12-22 19:00:00,1.52735,1.5275,1.52645,1.5266,207400000.0
2008-12-22 19:01:00,1.5266,1.527,1.52645,1.52665,162600000.0
2008-12-22 19:02:00,1.52705,1.5277,1.5266,1.5266,208400000.0
2008-12-22 19:03:00,1.5266,1.5269,1.52655,1.5267,89800000.0
2008-12-22 19:04:00,1.52665,1.52705,1.52655,1.52675,71800000.0
2008-12-22 19:05:00,1.52675,1.5269,1.52635,1.52685,152000000.0
2008-12-22 19:06:00,1.52685,1.5279,1.52685,1.5279,61800000.0
2008-12-22 19:07:00,1.52795,1.5281,1.5272,1.52735,96400000.0
2008-12-22 19:08:00,1.5274,1.5275,1.5267,1.52675,81200000.0
2008-12-22 19:09:00,1.52695,1.52725,1.52645,1.52705,229400000.0
2008-12-22 19:10:00,1.52715,1.52735,1.52685,1.52695,108200000.0
2008-12-22 19:11:00,1.5269,1.52735,1.52665,1.5267,115000000.0
2008-12-22 19:12:00,1.5267,1.5275,1.52665,1.52685,190000000.0
2008-12-22 19:13:00,1.5268,1.5268,1.52625,1.52625,143000000.0
2008-12-22 19:14:00,1.52625,1.5268,1.52625,1.5266,116000000.0
2008-12-22 19:15:00,1.52635,1.52635,1.526,1.52615,111600000.0
2008-12-22 19:16:00,1.52615,1.5265,1.52615,1.52635,43200000.0
2008-12-22 19:17:00,1.52645,1.5268,1.5264,1.52675,48000000.0
2008-12-22 19:18:00,1.5269,1.527,1.52665,1.5269,90900000.0
2008-12-22 19:19:00,1.5269,1.5271,1.52665,1.5271,68600000.0
2008-12-22 19:20:00,1.5271,1.5271,1.5271,1.5271,8000000.0
2008-12-22 19:21:00,1.52685,1.52685,1.52685,1.52685,2000000.0
2008-12-22 19:22:00,1.5269,1.527,1.52655,1.5267,57800000.0
2008-12-22 19:23:00,1.5267,1.5267,1.5265,1.5265,12200000.0
2008-12-22 19:24:00,1.5265,1.5265,1.52595,1.52615,118000000.0
2008-12-22 19:25:00,1.5262,1.52665,1.5262,1.5266,64600000.0
2008-12-22 19:26:00,1.52655,1.52655,1.52635,1.52645,43400000.0
2008-12-22 19:27:00,1.5264,1.52685,1.52635,1.52655,45400000.0
2008-12-22 19:28:00,1.52655,1.52695,1.5262,1.5262,120200000.0
2008-12-22 19:29:00,1.52615,1.52645,1.5261,1.52645,77800000.0
2008-12-22 19:30:00,1.52655,1.5267,1.5263,1.5263,58600000.0
2008-12-22 19:31:00,1.52635,1.52645,1.5261,1.52645,69600000.0
2008-12-22 19:32:00,1.5264,1.52685,1.5264,1.52685,64200000.0
2008-12-22 19:33:00,1.527,1.527,1.52655,1.5268,57400000.0
2008-12-22 19:34:00,1.52675,1.5269,1.52675,1.5269,42200000.0
2008-12-22 19:35:00,1.5268,1.52695,1.52665,1.5267,134200000.0
2008-12-22 19:36:00,1.527,1.527,1.52665,1.5267,48800000.0
2008-12-22 19:37:00,1.52665,1.52685,1.52605,1.5262,147200000.0
2008-12-22 19:38:00,1.52625,1.52645,1.52615,1.5264,108600000.0
2008-12-22 19:39:00,1.5264,1.5267,1.52615,1.5263,95000000.0
2008-12-22 19:40:00,1.5262,1.52655,1.52575,1.5258,231800000.0
2008-12-22 19:41:00,1.52575,1.5266,1.5257,1.5258,155600000.0
2008-12-22 19:42:00,1.52575,1.5258,1.5243,1.5246,211800000.0
2008-12-22 19:43:00,1.5245,1.52455,1.52405,1.52455,81000000.0
2008-12-22 19:44:00,1.5245,1.5246,1.52285,1.52365,124400000.0
2008-12-22 19:45:00,1.5236,1.5236,1.5223,1.5224,132000000.0
2008-12-22 19:46:00,1.52245,1.52295,1.5222,1.5225,105000000.0
2008-12-22 19:47:00,1.5225,1.52275,1.5217,1.52205,171800000.0
2008-12-22 19:48:00,1.52205,1.5222,1.52165,1.52175,178800000.0
2008-12-22 19:49:00,1.5216,1.52165,1.52115,1.52135,226400000.0
2008-12-22 19:50:00,1.52145,1.5215,1.52125,1.52135,126600000.0
2008-12-22 19:51:00,1.5213,1.5215,1.5213,1.52145,50400000.0
2008-12-22 19:52:00,1.5215,1.5215,1.51975,1.5199,207900000.0
2008-12-22 19:53:00,1.51995,1.52025,1.51985,1.51995,228800000.0
2008-12-22 19:54:00,1.5202,1.52075,1.52,1.52055,182000000.0
2008-12-22 19:55:00,1.52055,1.5208,1.5205,1.52075,109000000.0
2008-12-22 19:56:00,1.52075,1.52075,1.52045,1.52075,26200000.0
2008-12-22 19:57:00,1.52065,1.52085,1.5205,1.52085,48800000.0
2008-12-22 19:58:00,1.5209,1.5214,1.52085,1.52105,84500000.0
2008-12-22 19:59:00,1.52095,1.52145,1.5207,1.5211,100000000.0
2008-12-22 20:00:00,1.5212,1.5216,1.52055,1.5216,123700000.0
2008-12-22 20:01:00,1.5216,1.5221,1.5215,1.5221,103800000.0
2008-12-22 20:02:00,1.5221,1.52225,1.5214,1.52165,94700000.0
2008-12-22 20:03:00,1.52165,1.52165,1.52145,1.5216,54000000.0
2008-12-22 20:04:00,1.5215,1.5223,1.52145,1.522,58000000.0
2008-12-22 20:05:00,1.52205,1.5221,1.5218,1.52185,36000000.0
2008-12-22 20:06:00,1.5218,1.5223,1.52175,1.5223,51400000.0
2008-12-22 20:07:00,1.52225,1.52225,1.52195,1.52215,38600000.0
2008-12-22 20:08:00,1.52215,1.52235,1.5219,1.522,82200000.0
2008-12-22 20:09:00,1.522,1.5221,1.522,1.522,38000000.0
2008-12-22 20:10:00,1.5221,1.52235,1.5221,1.52215,57400000.0
2008-12-22 20:11:00,1.52215,1.52235,1.52175,1.5218,65800000.0
2008-12-22 20:12:00,1.5221,1.52215,1.5221,1.52215,4400000.0
2008-12-22 20:13:00,1.52215,1.5224,1.52215,1.52225,33400000.0
2008-12-22 20:14:00,1.52225,1.52225,1.52205,1.52205,52400000.0
2008-12-22 20:15:00,1.5222,1.52245,1.522,1.5221,107000000.0
2008-12-22 20:16:00,1.5222,1.5222,1.5221,1.5221,5400000.0
2008-12-22 20:17:00,1.5221,1.52215,1.5221,1.5221,5800000.0
2008-12-22 20:18:00,1.52225,1.52225,1.5221,1.5221,25400000.0
2008-12-22 20:19:00,1.52225,1.52225,1.5221,1.5221,18400000.0
2008-12-22 20:20:00,1.5221,1.5221,1.522,1.522,3400000.0
2008-12-22 20:21:00,1.52127,1.52169,1.521,1.52123,171600000.0
2008-12-22 20:22:00,1.522,1.5221,1.52195,1.522,58200000.0
2008-12-22 20:23:00,1.52205,1.52235,1.522,1.52225,114000000.0
2008-12-22 20:24:00,1.5222,1.5224,1.522,1.52215,97200000.0
2008-12-22 20:25:00,1.5221,1.5221,1.52175,1.522,69800000.0
2008-12-22 20:26:00,1.5219,1.5223,1.5218,1.5221,111600000.0
2008-12-22 20:27:00,1.5221,1.52235,1.52155,1.52215,150400000.0
2008-12-22 20:28:00,1.52205,1.5224,1.52195,1.52225,148400000.0
2008-12-22 20:29:00,1.52235,1.52275,1.5223,1.52255,148400000.0
2008-12-22 20:30:00,1.52255,1.5226,1.5223,1.52235,51200000.0
2008-12-22 20:31:00,1.5221,1.52265,1.5221,1.52265,42000000.0
2008-12-22 20:32:00,1.52255,1.52255,1.5221,1.52255,122000000.0
2008-12-22 20:33:00,1.5223,1.5223,1.52165,1.522,69400000.0
2008-12-22 20:34:00,1.522,1.5221,1.52195,1.522,79200000.0
2008-12-22 20:35:00,1.522,1.5223,1.52185,1.52185,80000000.0
2008-12-22 20:36:00,1.5219,1.52225,1.5219,1.52215,25600000.0
2008-12-22 20:37:00,1.5223,1.5223,1.5221,1.5222,14400000.0
2008-12-22 20:38:00,1.52225,1.52225,1.52205,1.5221,19200000.0
2008-12-22 20:39:00,1.52215,1.52225,1.52195,1.52195,49400000.0
2008-12-22 20:40:00,1.52195,1.52195,1.52195,1.52195,3600000.0
2008-12-22 20:41:00,1.52195,1.5222,1.52195,1.5221,30600000.0
2008-12-22 20:42:00,1.52215,1.52235,1.52215,1.5222,62000000.0
2008-12-22 20:43:00,1.5222,1.5224,1.5222,1.52235,27600000.0
2008-12-22 20:44:00,1.52235,1.5224,1.52225,1.52235,15000000.0
2008-12-22 20:45:00,1.5224,1.5224,1.52215,1.5223,54200000.0
2008-12-22 20:46:00,1.52215,1.5223,1.5221,1.52225,156800000.0
2008-12-22 20:47:00,1.52215,1.52235,1.52215,1.52215,124400000.0
2008-12-22 20:48:00,1.52225,1.52225,1.52215,1.52215,26800000.0
2008-12-22 20:49:00,1.52225,1.52225,1.52215,1.52215,35800000.0
2008-12-22 20:50:00,1.52217,1.52217,1.52172,1.52175,23600000.0
2008-12-22 20:51:00,1.5222,1.5222,1.52215,1.52215,8600000.0
2008-12-22 20:52:00,1.52215,1.52265,1.52215,1.52265,66400000.0
2008-12-22 20:53:00,1.52226,1.52237,1.5221,1.5221,7000000.0
2008-12-22 20:54:00,1.52255,1.5227,1.52255,1.5227,46000000.0
2008-12-22 20:55:00,1.52275,1.52275,1.52265,1.52275,32000000.0
2008-12-22 20:56:00,1.5227,1.52275,1.52265,1.52275,21200000.0
2008-12-22 20:57:00,1.5227,1.5227,1.52255,1.52265,42800000.0
2008-12-22 20:58:00,1.52265,1.52265,1.52255,1.52255,36800000.0
2008-12-22 20:59:00,1.52255,1.52275,1.52255,1.52275,25200000.0
2008-12-22 21:00:00,1.52265,1.52265,1.52265,1.52265,5200000.0
2008-12-22 21:01:00,1.52255,1.52255,1.52215,1.5223,38600000.0
2008-12-22 21:02:00,1.52245,1.5226,1.5224,1.52245,108400000.0
2008-12-22 21:03:00,1.52255,1.52275,1.52255,1.52255,34200000.0
2008-12-22 21:04:00,1.52255,1.52275,1.5224,1.52265,86200000.0
2008-12-22 21:05:00,1.5227,1.5227,1.5224,1.52255,63000000.0
2008-12-22 21:06:00,1.52255,1.52275,1.52245,1.5227,60200000.0
2008-12-22 21:07:00,1.52265,1.52285,1.52245,1.52255,24200000.0
2008-12-22 21:08:00,1.5225,1.5227,1.52245,1.52255,60800000.0
2008-12-22 21:09:00,1.52255,1.5226,1.5225,1.52255,11800000.0
2008-12-22 21:10:00,1.52245,1.52255,1.52215,1.5222,46400000.0
2008-12-22 21:11:00,1.52225,1.5225,1.52225,1.52245,27400000.0
2008-12-22 21:12:00,1.52245,1.52265,1.5224,1.5224,31400000.0
2008-12-22 21:13:00,1.52245,1.5227,1.52225,1.5225,54200000.0
2008-12-22 21:14:00,1.52245,1.5227,1.5221,1.5221,77800000.0
2008-12-22 21:15:00,1.5222,1.5222,1.52195,1.52205,92000000.0
2008-12-22 21:16:00,1.52205,1.5221,1.52185,1.522,128000000.0
2008-12-22 21:17:00,1.52195,1.52215,1.52195,1.52195,119800000.0
2008-12-22 21:18:00,1.522,1.52215,1.52195,1.52195,115000000.0
2008-12-22 21:19:00,1.52195,1.52215,1.5218,1.5219,65400000.0
2008-12-22 21:20:00,1.52195,1.5221,1.52165,1.52175,86800000.0
2008-12-22 21:21:00,1.5217,1.52235,1.52165,1.5221,40200000.0
2008-12-22 21:22:00,1.5221,1.52275,1.5221,1.52265,70400000.0
2008-12-22 21:23:00,1.5227,1.5227,1.52205,1.52205,105800000.0
2008-12-22 21:24:00,1.52215,1.5222,1.5221,1.52215,7400000.0
2008-12-22 21:25:00,1.52205,1.52235,1.52205,1.52235,17200000.0
2008-12-22 21:26:00,1.52235,1.5224,1.5221,1.52215,44600000.0
2008-12-22 21:27:00,1.52195,1.52205,1.5213,1.52185,78800000.0
2008-12-22 21:28:00,1.52185,1.5222,1.52165,1.5217,136600000.0
2008-12-22 21:29:00,1.52155,1.5226,1.52155,1.52255,84400000.0
2008-12-22 21:30:00,1.5227,1.52275,1.52255,1.52255,13800000.0
2008-12-22 21:31:00,1.5224,1.5224,1.5224,1.5224,4000000.0
2008-12-22 21:32:00,1.52255,1.52255,1.5224,1.52255,24400000.0
2008-12-22 21:33:00,1.52255,1.52265,1.5224,1.52265,59000000.0
2008-12-22 21:34:00,1.5226,1.5231,1.5223,1.52295,90800000.0
2008-12-22 21:35:00,1.5229,1.5231,1.52245,1.52275,79000000.0
2008-12-22 21:36:00,1.52285,1.52285,1.522,1.52215,124800000.0
2008-12-22 21:37:00,1.52205,1.5221,1.52195,1.522,67400000.0
2008-12-22 21:38:00,1.522,1.52215,1.52195,1.52215,83200000.0
2008-12-22 21:39:00,1.52215,1.52215,1.52195,1.52195,24200000.0
2008-12-22 21:40:00,1.52205,1.5225,1.52195,1.52235,39200000.0
2008-12-22 21:41:00,1.52235,1.52265,1.52235,1.52265,46200000.0
2008-12-22 21:42:00,1.52285,1.52345,1.52285,1.52345,31200000.0
2008-12-22 21:43:00,1.5234,1.52365,1.5234,1.5236,42000000.0
2008-12-22 21:44:00,1.52365,1.52365,1.5236,1.5236,14400000.0
2008-12-22 21:45:00,1.52365,1.5238,1.52355,1.5236,40600000.0
2008-12-22 21:46:00,1.5235,1.5235,1.5231,1.5232,43800000.0
2008-12-22 21:47:00,1.5232,1.52345,1.5228,1.5234,154200000.0
2008-12-22 21:48:00,1.5233,1.5235,1.5232,1.5232,45200000.0
2008-12-22 21:49:00,1.5233,1.52335,1.5232,1.5233,13200000.0
2008-12-22 21:50:00,1.52277,1.52319,1.52277,1.52284,29400000.0
2008-12-22 21:51:00,1.52325,1.52335,1.5231,1.52335,21800000.0
2008-12-22 21:52:00,1.5233,1.52355,1.52315,1.52345,91800000.0
2008-12-22 21:53:00,1.52345,1.5236,1.52345,1.5235,25600000.0
2008-12-22 21:54:00,1.5235,1.5235,1.52345,1.52345,21000000.0
2008-12-22 21:55:00,1.5234,1.5234,1.523,1.5234,64800001.0
2008-12-22 21:56:00,1.52355,1.5239,1.5234,1.5236,82600000.0
2008-12-22 21:57:00,1.5236,1.52375,1.5234,1.5235,69600000.0
2008-12-22 21:58:00,1.52355,1.5236,1.5233,1.5233,46400000.0
2008-12-22 21:59:00,1.5234,1.52355,1.5233,1.5235,22800000.0
2008-12-22 22:00:00,1.52345,1.52365,1.52315,1.5235,91800000.0
2008-12-22 22:01:00,1.5235,1.5235,1.52325,1.52345,56800000.0
2008-12-22 22:02:00,1.5234,1.52345,1.5231,1.5232,163200000.0
2008-12-22 22:03:00,1.5232,1.52335,1.5226,1.52265,400199998.0
2008-12-22 22:04:00,1.52265,1.5227,1.52235,1.52265,127800000.0
2008-12-22 22:05:00,1.52265,1.5228,1.52265,1.5228,10400000.0
2008-12-22 22:06:00,1.5228,1.5228,1.52245,1.52255,21400000.0
2008-12-22 22:07:00,1.5226,1.52265,1.5226,1.5226,4400000.0
2008-12-22 22:08:00,1.5226,1.52275,1.5224,1.5226,49200000.0
2008-12-22 22:09:00,1.52275,1.52335,1.5227,1.52335,56400000.0
2008-12-22 22:10:00,1.5233,1.52355,1.5232,1.5233,45000000.0
2008-12-22 22:11:00,1.5233,1.5235,1.52325,1.5233,22800000.0
2008-12-22 22:12:00,1.5234,1.5235,1.5233,1.52335,31600000.0
2008-12-22 22:13:00,1.52345,1.5235,1.5232,1.5232,46800000.0
2008-12-22 22:14:00,1.52325,1.52395,1.52315,1.5239,41600000.0
2008-12-22 22:15:00,1.52395,1.5241,1.5239,1.5241,18400000.0
2008-12-22 22:16:00,1.5241,1.5241,1.52405,1.52405,11600000.0
2008-12-22 22:17:00,1.52405,1.5241,1.524,1.52405,65200000.0
2008-12-22 22:18:00,1.52405,1.52405,1.5239,1.5239,7400000.0
2008-12-22 22:19:00,1.52395,1.524,1.5239,1.5239,11200000.0
2008-12-22 22:20:00,1.5239,1.5239,1.5239,1.5239,3400000.0
2008-12-22 22:21:00,1.5239,1.52395,1.52385,1.5239,122800000.0
2008-12-22 22:22:00,1.5239,1.5239,1.52345,1.52365,72000000.0
2008-12-22 22:23:00,1.5236,1.5238,1.5236,1.5238,4000000.0
2008-12-22 22:24:00,1.52375,1.52395,1.52365,1.52395,41200000.0
2008-12-22 22:25:00,1.524,1.524,1.5238,1.5238,28200000.0
2008-12-22 22:26:00,1.52385,1.52385,1.5234,1.52345,36000000.0
2008-12-22 22:27:00,1.5235,1.5235,1.52335,1.5234,61400000.0
2008-12-22 22:28:00,1.52335,1.52335,1.52315,1.5232,56200000.0
2008-12-22 22:29:00,1.5231,1.52335,1.523,1.5231,82600000.0
2008-12-22 22:30:00,1.52315,1.5232,1.52315,1.52315,8000000.0
2008-12-22 22:31:00,1.5232,1.5232,1.52315,1.52315,4000000.0
2008-12-22 22:32:00,1.52305,1.5232,1.52305,1.5232,21200000.0
2008-12-22 22:33:00,1.52325,1.52335,1.52325,1.5233,10000000.0
2008-12-22 22:34:00,1.5233,1.5234,1.5233,1.5234,4000000.0
2008-12-22 22:35:00,1.52345,1.52355,1.52345,1.52355,21600000.0
2008-12-22 22:36:00,1.5235,1.52355,1.52335,1.52355,39800000.0
2008-12-22 22:37:00,1.5235,1.52365,1.52335,1.52365,41200000.0
2008-12-22 22:38:00,1.52365,1.52365,1.5235,1.5235,28800000.0
2008-12-22 22:39:00,1.52355,1.5237,1.52355,1.5236,62600000.0
2008-12-22 22:40:00,1.5236,1.5237,1.5235,1.5237,30800000.0
2008-12-22 22:41:00,1.5237,1.52385,1.5236,1.52375,72600000.0
2008-12-22 22:42:00,1.5238,1.5238,1.52345,1.52345,55600000.0
2008-12-22 22:43:00,1.52345,1.52345,1.52345,1.52345,3600000.0
2008-12-22 22:44:00,1.52345,1.52365,1.52345,1.52345,42000000.0
2008-12-22 22:45:00,1.5235,1.5237,1.5235,1.5235,28800000.0
2008-12-22 22:46:00,1.52355,1.52365,1.5235,1.52365,30600000.0
2008-12-22 22:47:00,1.52365,1.52365,1.52365,1.52365,19200000.0
2008-12-22 22:48:00,1.5236,1.5247,1.5236,1.5247,56800000.0
2008-12-22 22:49:00,1.5246,1.5246,1.52415,1.52415,38000000.0
2008-12-22 22:50:00,1.5242,1.5243,1.5242,1.52425,11400000.0
2008-12-22 22:51:00,1.52425,1.52425,1.52415,1.52415,30000000.0
2008-12-22 22:52:00,1.52415,1.52425,1.5239,1.5239,138800000.0
2008-12-22 22:53:00,1.52395,1.52395,1.5239,1.52395,58400000.0
2008-12-22 22:54:00,1.52395,1.524,1.5238,1.524,24400000.0
2008-12-22 22:55:00,1.52395,1.5241,1.52365,1.5238,51400000.0
2008-12-22 22:56:00,1.5238,1.52385,1.5235,1.5237,91800000.0
2008-12-22 22:57:00,1.52375,1.5239,1.52375,1.5239,21600000.0
2008-12-22 22:58:00,1.52385,1.5241,1.52385,1.524,89600000.0
2008-12-22 22:59:00,1.52395,1.52485,1.52395,1.5243,70000000.0
2008-12-22 23:00:00,1.52425,1.52455,1.52415,1.52455,66600000.0
2008-12-22 23:01:00,1.52465,1.5249,1.52465,1.52465,214000000.0
2008-12-22 23:02:00,1.52465,1.52465,1.5239,1.52405,75200000.0
2008-12-22 23:03:00,1.52405,1.52505,1.52405,1.5247,70200000.0
2008-12-22 23:04:00,1.5247,1.5247,1.52425,1.52455,59000000.0
2008-12-22 23:05:00,1.5245,1.52455,1.5244,1.5245,83000000.0
2008-12-22 23:06:00,1.5245,1.52475,1.5245,1.5247,24800000.0
2008-12-22 23:07:00,1.52455,1.52455,1.52455,1.52455,5600000.0
2008-12-22 23:08:00,1.52455,1.52485,1.52455,1.5247,40600000.0
2008-12-22 23:09:00,1.52465,1.52485,1.52465,1.52465,17000000.0
2008-12-22 23:10:00,1.52485,1.52495,1.5247,1.5248,30200000.0
2008-12-22 23:11:00,1.52434,1.52445,1.52426,1.52431,20800000.0
2008-12-22 23:12:00,1.52475,1.5248,1.52475,1.52475,5000000.0
2008-12-22 23:13:00,1.5247,1.52485,1.5247,1.5248,18000000.0
2008-12-22 23:14:00,1.52485,1.52485,1.52475,1.52475,11200000.0
2008-12-22 23:15:00,1.52475,1.5248,1.52475,1.52475,41400000.0
2008-12-22 23:16:00,1.52475,1.52475,1.52475,1.52475,11600000.0
2008-12-22 23:17:00,1.52444,1.52444,1.52431,1.52433,16000000.0
2008-12-22 23:18:00,1.52475,1.52475,1.52475,1.52475,35600000.0
2008-12-22 23:19:00,1.52475,1.52475,1.52475,1.52475,3600000.0
2008-12-22 23:20:00,1.52475,1.52485,1.52475,1.52485,54400000.0
2008-12-22 23:21:00,1.52475,1.52475,1.52475,1.52475,5600000.0
2008-12-22 23:22:00,1.5248,1.525,1.5248,1.5248,14800000.0
2008-12-22 23:23:00,1.52485,1.52495,1.52485,1.52485,29400000.0
2008-12-22 23:24:00,1.5248,1.52485,1.5248,1.52485,8800000.0
2008-12-22 23:25:00,1.52475,1.525,1.52475,1.52485,23000000.0
2008-12-22 23:26:00,1.52485,1.525,1.52485,1.525,6400000.0
2008-12-22 23:27:00,1.52495,1.5258,1.52485,1.5249,52200000.0
2008-12-22 23:28:00,1.52475,1.52535,1.52465,1.52505,199400000.0
2008-12-22 23:29:00,1.52495,1.5259,1.5245,1.5255,53500000.0
2008-12-22 23:30:00,1.5255,1.52555,1.52475,1.52505,110000000.0
2008-12-22 23:31:00,1.525,1.52555,1.5249,1.525,59800000.0
2008-12-22 23:32:00,1.5249,1.525,1.52445,1.525,28000000.0
2008-12-22 23:33:00,1.525,1.525,1.52435,1.52445,61600000.0
2008-12-22 23:34:00,1.5245,1.5245,1.5241,1.5241,62800000.0
2008-12-22 23:35:00,1.52415,1.5242,1.52365,1.52405,109600000.0
2008-12-22 23:36:00,1.524,1.52425,1.5239,1.5241,63200000.0
2008-12-22 23:37:00,1.52405,1.5241,1.5239,1.524,23600000.0
2008-12-22 23:38:00,1.5241,1.52415,1.52385,1.52395,65800000.0
2008-12-22 23:39:00,1.52395,1.52395,1.5239,1.5239,3400000.0
2008-12-22 23:40:00,1.52385,1.52385,1.52385,1.52385,5600000.0
2008-12-22 23:41:00,1.52385,1.52395,1.52385,1.52395,23600000.0
2008-12-22 23:42:00,1.52395,1.52405,1.52395,1.524,81000000.0
2008-12-22 23:43:00,1.52405,1.52405,1.524,1.524,3000000.0
2008-12-22 23:44:00,1.524,1.52425,1.524,1.52415,24600000.0
2008-12-22 23:45:00,1.52415,1.5242,1.52385,1.5242,8400000.0
2008-12-22 23:46:00,1.52415,1.52425,1.5241,1.52415,23000000.0
2008-12-22 23:47:00,1.52425,1.52465,1.524,1.5245,122800000.0
2008-12-22 23:48:00,1.5246,1.52465,1.52445,1.52465,29800000.0
2008-12-22 23:49:00,1.5246,1.5253,1.5245,1.5249,102000000.0
2008-12-22 23:50:00,1.52465,1.52495,1.5238,1.5244,166199996.0
2008-12-22 23:51:00,1.52455,1.52495,1.5244,1.5246,135600000.0
2008-12-22 23:52:00,1.5246,1.52485,1.5245,1.5246,53800000.0
2008-12-22 23:53:00,1.5246,1.5246,1.5238,1.5243,64400000.0
2008-12-22 23:54:00,1.52455,1.5252,1.52415,1.52445,150500000.0
2008-12-22 23:55:00,1.52445,1.52445,1.524,1.5241,45600000.0
2008-12-22 23:56:00,1.5241,1.52425,1.5239,1.5242,71600000.0
2008-12-22 23:57:00,1.52435,1.5249,1.52435,1.52445,66800000.0
2008-12-22 23:58:00,1.52445,1.52445,1.5238,1.5241,223600000.0
2008-12-22 23:59:00,1.5242,1.5251,1.52415,1.5251,17000000.0
2008-12-23 00:00:00,1.52465,1.52525,1.52445,1.52515,12000000.0
2008-12-23 00:01:00,1.5254,1.5254,1.5238,1.524,13000000.0
2008-12-23 00:02:00,1.52415,1.52425,1.52405,1.52405,5000000.0
2008-12-23 00:03:00,1.5242,1.5247,1.5238,1.5247,16000000.0
2008-12-23 00:04:00,1.5248,1.52515,1.5248,1.525,6000000.0
2008-12-23 00:05:00,1.52525,1.52525,1.52475,1.52515,10000000.0
2008-12-23 00:06:00,1.52505,1.5252,1.52395,1.52465,31400000.0
2008-12-23 00:07:00,1.5245,1.52495,1.5241,1.52495,17000000.0
2008-12-23 00:08:00,1.5249,1.52495,1.5242,1.52475,18000000.0
2008-12-23 00:09:00,1.5248,1.5251,1.5245,1.5251,10000000.0
2008-12-23 00:10:00,1.5244,1.52525,1.52435,1.5251,23000000.0
2008-12-23 00:11:00,1.5251,1.5256,1.52495,1.52515,25000000.0
2008-12-23 00:12:00,1.5252,1.5255,1.5251,1.5253,13000000.0
2008-12-23 00:13:00,1.5253,1.5254,1.525,1.52535,27200000.0
2008-12-23 00:14:00,1.5255,1.5256,1.5255,1.5256,3000000.0
2008-12-23 00:15:00,1.52555,1.52555,1.52535,1.52535,6000000.0
2008-12-23 00:16:00,1.5254,1.5256,1.5254,1.5256,3000000.0
2008-12-23 00:17:00,1.52555,1.5258,1.52555,1.52565,9000000.0
2008-12-23 00:18:00,1.5253,1.5253,1.5253,1.5253,1000000.0
2008-12-23 00:19:00,1.52555,1.52565,1.52555,1.52565,2000000.0
2008-12-23 00:20:00,1.5257,1.52585,1.5257,1.5258,6000000.0
2008-12-23 00:21:00,1.52565,1.5257,1.52435,1.5249,533400006.0
2008-12-23 00:22:00,1.5249,1.5249,1.5249,1.5249,17600000.0
2008-12-23 00:23:00,1.5249,1.5249,1.5249,1.5249,17600000.0
2008-12-23 00:24:00,1.52418,1.52471,1.52418,1.52436,25200000.0
2008-12-23 00:25:00,1.5249,1.5249,1.5239,1.52425,56200000.0
2008-12-23 00:26:00,1.52425,1.52425,1.52385,1.52385,36000000.0
2008-12-23 00:27:00,1.52395,1.5242,1.5238,1.52385,29000000.0
2008-12-23 00:28:00,1.5239,1.5239,1.5223,1.5233,41200000.0
2008-12-23 00:29:00,1.52335,1.5236,1.5227,1.5227,35200000.0
2008-12-23 00:30:00,1.52295,1.52325,1.5226,1.5231,28400000.0
2008-12-23 00:31:00,1.52305,1.52305,1.52295,1.52305,3000000.0
2008-12-23 00:32:00,1.52295,1.52295,1.52255,1.52255,7000000.0
2008-12-23 00:33:00,1.5225,1.5225,1.5224,1.5225,248000000.0
2008-12-23 00:34:00,1.5225,1.5227,1.5224,1.5226,163000000.0
2008-12-23 00:35:00,1.5226,1.5228,1.5226,1.5228,4000000.0
2008-12-23 00:36:00,1.5224,1.5224,1.5224,1.5224,24000000.0
2008-12-23 00:37:00,1.52246,1.52246,1.5223,1.5223,17200000.0
2008-12-23 00:38:00,1.52275,1.52275,1.52275,1.52275,1000000.0
2008-12-23 00:39:00,1.52255,1.52255,1.52255,1.52255,2000000.0
2008-12-23 00:40:00,1.52255,1.52295,1.52235,1.52255,249000000.0
2008-12-23 00:41:00,1.5225,1.5226,1.5225,1.5225,122400000.0
2008-12-23 00:42:00,1.5225,1.5225,1.5225,1.5225,48000000.0
2008-12-23 00:43:00,1.5225,1.5225,1.5225,1.5225,24000000.0
2008-12-23 00:44:00,1.5225,1.5225,1.5225,1.5225,192000000.0
2008-12-23 00:45:00,1.5225,1.5225,1.52185,1.52185,384000000.0
2008-12-23 00:46:00,1.52235,1.5225,1.52185,1.52185,264000000.0
2008-12-23 00:47:00,1.522,1.52235,1.52185,1.52185,360000000.0
2008-12-23 00:48:00,1.52195,1.52195,1.5219,1.52195,10400000.0
2008-12-23 00:49:00,1.52195,1.5232,1.52195,1.5227,46200000.0
2008-12-23 00:50:00,1.5228,1.52295,1.5224,1.52255,13000000.0
2008-12-23 00:51:00,1.5221,1.5222,1.5221,1.5222,20000000.0
2008-12-23 00:52:00,1.5222,1.52255,1.5221,1.52255,55000000.0
2008-12-23 00:53:00,1.52255,1.52265,1.5224,1.52265,6000000.0
2008-12-23 00:54:00,1.5223,1.5225,1.52215,1.5225,18000000.0
2008-12-23 00:55:00,1.52255,1.52305,1.5225,1.5229,14000000.0
2008-12-23 00:56:00,1.5223,1.5223,1.5223,1.5223,6200000.0
2008-12-23 00:57:00,1.5228,1.5228,1.5228,1.5228,1000000.0
2008-12-23 00:58:00,1.52295,1.52295,1.52235,1.52235,4000000.0
2008-12-23 00:59:00,1.52245,1.5232,1.52235,1.5228,28000000.0
2008-12-23 01:00:00,1.52295,1.52345,1.52265,1.52345,23000000.0
2008-12-23 01:01:00,1.5233,1.5236,1.5233,1.5236,4000000.0
2008-12-23 01:02:00,1.52504,1.5266,1.52478,1.52606,46000000.0
2008-12-23 01:03:00,1.52603,1.52631,1.52568,1.52579,27000000.0
2008-12-23 01:04:00,1.5259,1.5259,1.52565,1.52565,10000000.0
2008-12-23 01:05:00,1.52565,1.52585,1.52555,1.52555,18000000.0
2008-12-23 01:06:00,1.52555,1.5256,1.5255,1.5255,132000000.0
2008-12-23 01:07:00,1.5255,1.5255,1.52525,1.52525,40000000.0
2008-12-23 01:08:00,1.52545,1.52545,1.52525,1.5253,48000000.0
2008-12-23 01:09:00,1.52545,1.5255,1.5251,1.5251,160000000.0
2008-12-23 01:10:00,1.5254,1.5254,1.5251,1.5254,144000000.0
2008-12-23 01:11:00,1.5255,1.5255,1.5255,1.5255,32000000.0
2008-12-23 01:12:00,1.5243,1.5246,1.52409,1.52423,258000000.0
2008-12-23 01:13:00,1.5244,1.5244,1.5244,1.5244,4000000.0
2008-12-23 01:14:00,1.5246,1.5246,1.5246,1.5246,4000000.0
2008-12-23 01:15:00,1.5246,1.5246,1.5243,1.5244,17000000.0
2008-12-23 01:16:00,1.52435,1.52435,1.5241,1.5241,16000000.0
2008-12-23 01:17:00,1.52405,1.5241,1.52405,1.52405,3000000.0
2008-12-23 01:18:00,1.524,1.524,1.524,1.524,64000000.0
2008-12-23 01:19:00,1.524,1.524,1.524,1.524,64000000.0
2008-12-23 01:20:00,1.5241,1.5243,1.524,1.524,109800004.0
2008-12-23 01:21:00,1.52405,1.52415,1.52405,1.52405,11400000.0
2008-12-23 01:22:00,1.5241,1.52415,1.5241,1.52415,3000000.0
2008-12-23 01:23:00,1.52415,1.52415,1.52415,1.52415,2000000.0
2008-12-23 01:24:00,1.52415,1.52415,1.524,1.52405,40800002.0
2008-12-23 01:25:00,1.524,1.524,1.524,1.524,32000000.0
2008-12-23 01:26:00,1.524,1.524,1.524,1.524,64400002.0
2008-12-23 01:27:00,1.524,1.524,1.524,1.524,32000000.0
2008-12-23 01:28:00,1.52366,1.52405,1.52337,1.5236,116800000.0
2008-12-23 01:29:00,1.524,1.524,1.524,1.524,320400002.0
2008-12-23 01:30:00,1.524,1.5241,1.524,1.52405,131400002.0
2008-12-23 01:31:00,1.524,1.524,1.524,1.524,32400002.0
2008-12-23 01:32:00,1.524,1.5241,1.524,1.5241,257400002.0
2008-12-23 01:33:00,1.52405,1.52405,1.524,1.524,129800004.0
2008-12-23 01:34:00,1.524,1.524,1.524,1.524,256000000.0
2008-12-23 01:35:00,1.524,1.524,1.524,1.524,128000000.0
2008-12-23 01:36:00,1.524,1.524,1.524,1.524,96000000.0
2008-12-23 01:37:00,1.524,1.52405,1.524,1.524,578600008.0
2008-12-23 01:38:00,1.52485,1.52555,1.52485,1.52555,24000000.0
2008-12-23 01:39:00,1.5258,1.5261,1.5254,1.5257,28000000.0
2008-12-23 01:40:00,1.5257,1.5258,1.52545,1.5255,15600000.0
2008-12-23 01:41:00,1.52564,1.52564,1.52518,1.52533,71600000.0
2008-12-23 01:42:00,1.52502,1.52613,1.52502,1.52613,122600000.0
2008-12-23 01:43:00,1.5267,1.52675,1.52665,1.52675,10400000.0
2008-12-23 01:44:00,1.52665,1.52665,1.5258,1.52595,124200000.0
2008-12-23 01:45:00,1.5259,1.5259,1.5259,1.5259,408400000.0
2008-12-23 01:46:00,1.5259,1.52595,1.5259,1.5259,362200000.0
2008-12-23 01:47:00,1.5259,1.5262,1.5259,1.52605,231200000.0
2008-12-23 01:48:00,1.52605,1.52605,1.52595,1.52605,24000000.0
2008-12-23 01:49:00,1.52595,1.52605,1.5259,1.52605,34000000.0
2008-12-23 01:50:00,1.52605,1.52605,1.5259,1.52605,52000000.0
2008-12-23 01:51:00,1.52605,1.52605,1.5259,1.52605,38000000.0
2008-12-23 01:52:00,1.52605,1.52605,1.5259,1.52605,36800000.0
2008-12-23 01:53:00,1.52595,1.52605,1.52595,1.52605,11400000.0
2008-12-23 01:54:00,1.526,1.52605,1.5259,1.52605,30800000.0
2008-12-23 01:55:00,1.52605,1.52605,1.52595,1.52605,10000000.0
2008-12-23 01:56:00,1.52605,1.52605,1.5259,1.52595,84000000.0
2008-12-23 01:57:00,1.52595,1.52595,1.52595,1.52595,6000000.0
2008-12-23 01:58:00,1.5254,1.526,1.5254,1.52556,122600000.0
2008-12-23 01:59:00,1.52548,1.52625,1.52548,1.52623,165800000.0
2008-12-23 02:00:00,1.52625,1.52644,1.52565,1.52625,35800000.0
2008-12-23 02:01:00,1.52604,1.52655,1.52562,1.52619,26200000.0
2008-12-23 02:02:00,1.52638,1.5267,1.52638,1.52644,24000000.0
2008-12-23 02:03:00,1.52627,1.52657,1.52565,1.52657,32400000.0
2008-12-23 02:04:00,1.52635,1.52679,1.52593,1.52674,49800000.0
2008-12-23 02:05:00,1.52661,1.52661,1.52612,1.52651,30200000.0
2008-12-23 02:06:00,1.52656,1.52671,1.52626,1.52642,44200000.0
2008-12-23 02:07:00,1.52642,1.52689,1.5263,1.52645,24800000.0
2008-12-23 02:08:00,1.52693,1.52718,1.52661,1.52718,19200000.0
2008-12-23 02:09:00,1.52714,1.52761,1.52704,1.52732,23000000.0
2008-12-23 02:10:00,1.52747,1.5275,1.52714,1.5275,21800000.0
2008-12-23 02:11:00,1.52721,1.52721,1.52652,1.52718,15000000.0
2008-12-23 02:12:00,1.52706,1.52728,1.52697,1.52722,22400000.0
2008-12-23 02:13:00,1.52685,1.52715,1.52667,1.52678,15200000.0
2008-12-23 02:14:00,1.52694,1.52694,1.5265,1.52688,21800000.0
2008-12-23 02:15:00,1.52697,1.52697,1.52627,1.5266,12600000.0
2008-12-23 02:16:00,1.52651,1.52732,1.52651,1.52729,15200000.0
2008-12-23 02:17:00,1.52712,1.52733,1.52687,1.52708,26400000.0
2008-12-23 02:18:00,1.52732,1.52739,1.52675,1.52675,26600000.0
2008-12-23 02:19:00,1.52744,1.52777,1.52738,1.52758,21600000.0
2008-12-23 02:20:00,1.52757,1.52765,1.52732,1.52733,19800000.0
2008-12-23 02:21:00,1.52749,1.52773,1.52711,1.52713,19800000.0
2008-12-23 02:22:00,1.52745,1.52781,1.52692,1.52781,29200000.0
2008-12-23 02:23:00,1.52768,1.52786,1.52743,1.52752,30400000.0
2008-12-23 02:24:00,1.52698,1.52787,1.52698,1.52778,8800000.0
2008-12-23 02:25:00,1.52759,1.52788,1.52731,1.52731,27000000.0
2008-12-23 02:26:00,1.52816,1.52816,1.52706,1.52745,36600000.0
2008-12-23 02:27:00,1.52772,1.52772,1.52707,1.52718,15800000.0
2008-12-23 02:28:00,1.52734,1.5277,1.52734,1.5277,7200000.0
2008-12-23 02:29:00,1.52747,1.52768,1.52747,1.52768,28200000.0
2008-12-23 02:30:00,1.52733,1.52771,1.52719,1.52719,12400000.0
2008-12-23 02:31:00,1.52715,1.52757,1.52715,1.52728,18400000.0
2008-12-23 02:32:00,1.52701,1.52742,1.52688,1.52732,22400000.0
2008-12-23 02:33:00,1.52761,1.52761,1.52694,1.52757,44000000.0
2008-12-23 02:34:00,1.52718,1.52774,1.52718,1.52747,39800000.0
2008-12-23 02:35:00,1.52774,1.52789,1.52734,1.52783,13000000.0
2008-12-23 02:36:00,1.52784,1.52847,1.52784,1.52847,15000000.0
2008-12-23 02:37:00,1.52844,1.52844,1.52768,1.52835,13600000.0
2008-12-23 02:38:00,1.5277,1.52845,1.5277,1.52831,7800000.0
2008-12-23 02:39:00,1.52848,1.52848,1.52772,1.52807,16800000.0
2008-12-23 02:40:00,1.52815,1.52838,1.52801,1.52819,15000000.0
2008-12-23 02:41:00,1.52827,1.52832,1.52805,1.5283,33200000.0
2008-12-23 02:42:00,1.52809,1.52842,1.52794,1.52841,10200000.0
2008-12-23 02:43:00,1.5283,1.52862,1.52798,1.52798,29000000.0
2008-12-23 02:44:00,1.5287,1.5287,1.5286,1.5287,8000000.0
2008-12-23 02:45:00,1.5287,1.5287,1.52785,1.5285,99000000.0
2008-12-23 02:46:00,1.5284,1.5285,1.5284,1.5284,6000000.0
2008-12-23 02:47:00,1.52781,1.52806,1.52773,1.5278,76400000.0
2008-12-23 02:48:00,1.52805,1.52805,1.52775,1.52795,64600000.0
2008-12-23 02:49:00,1.52795,1.5282,1.52795,1.5282,31400000.0
2008-12-23 02:50:00,1.5282,1.5282,1.5281,1.5282,8000000.0
2008-12-23 02:51:00,1.5283,1.5283,1.5283,1.5283,6000000.0
2008-12-23 02:52:00,1.5284,1.5284,1.5283,1.5283,8000000.0
2008-12-23 02:53:00,1.52807,1.52807,1.52789,1.52789,4600000.0
2008-12-23 02:54:00,1.52802,1.52802,1.52763,1.52763,6000000.0
2008-12-23 02:55:00,1.52769,1.52787,1.52769,1.52787,11600000.0
2008-12-23 02:56:00,1.5283,1.5283,1.52815,1.52815,6000000.0
2008-12-23 02:57:00,1.52795,1.52807,1.52779,1.52779,31200000.0
2008-12-23 02:58:00,1.52815,1.52815,1.52815,1.52815,2000000.0
2008-12-23 02:59:00,1.52808,1.52817,1.5278,1.52804,152200000.0
2008-12-23 03:00:00,1.52799,1.5282,1.52798,1.5281,111200000.0
2008-12-23 03:01:00,1.52825,1.52825,1.52825,1.52825,2000000.0
2008-12-23 03:02:00,1.5284,1.5284,1.5284,1.5284,2000000.0
2008-12-23 03:03:00,1.5284,1.5284,1.5284,1.5284,2000000.0
2008-12-23 03:04:00,1.52835,1.52865,1.52825,1.52825,20000000.0
2008-12-23 03:05:00,1.52845,1.5285,1.52815,1.52815,26000000.0
2008-12-23 03:06:00,1.5282,1.5284,1.528,1.5282,26000000.0
2008-12-23 03:07:00,1.5281,1.5281,1.528,1.528,4000000.0
2008-12-23 03:08:00,1.52778,1.52799,1.52778,1.52784,80000000.0
2008-12-23 03:09:00,1.528,1.528,1.528,1.528,4000000.0
2008-12-23 03:10:00,1.528,1.528,1.528,1.528,6000000.0
2008-12-23 03:11:00,1.528,1.5281,1.5279,1.5281,24000000.0
2008-12-23 03:12:00,1.52815,1.52835,1.52785,1.528,21000000.0
2008-12-23 03:13:00,1.528,1.528,1.52795,1.528,11000000.0
2008-12-23 03:14:00,1.528,1.528,1.528,1.528,4000000.0
2008-12-23 03:15:00,1.52775,1.52775,1.52775,1.52775,4600000.0
2008-12-23 03:16:00,1.5279,1.5283,1.5279,1.5283,20800000.0
2008-12-23 03:17:00,1.52845,1.5287,1.52765,1.52775,51800000.0
2008-12-23 03:18:00,1.5278,1.5278,1.5278,1.5278,2000000.0
2008-12-23 03:19:00,1.52775,1.5278,1.52775,1.5278,19200000.0
2008-12-23 03:20:00,1.5278,1.52795,1.52775,1.5278,94400000.0
2008-12-23 03:21:00,1.52785,1.52785,1.5278,1.5278,33600000.0
2008-12-23 03:22:00,1.5278,1.528,1.5278,1.52795,18200000.0
2008-12-23 03:23:00,1.528,1.528,1.528,1.528,2000000.0
2008-12-23 03:24:00,1.52795,1.52795,1.52795,1.52795,5000000.0
2008-12-23 03:25:00,1.528,1.528,1.52795,1.52795,14000000.0
2008-12-23 03:26:00,1.528,1.528,1.5279,1.52795,15000000.0
2008-12-23 03:27:00,1.528,1.528,1.5278,1.5278,6000000.0
2008-12-23 03:28:00,1.5278,1.52785,1.5278,1.52785,10200000.0
2008-12-23 03:29:00,1.5278,1.5278,1.5278,1.5278,2000000.0
2008-12-23 03:30:00,1.52775,1.5278,1.52775,1.5278,22200000.0
2008-12-23 03:31:00,1.5278,1.5278,1.5278,1.5278,2000000.0
2008-12-23 03:32:00,1.5278,1.5278,1.5278,1.5278,2000000.0
2008-12-23 03:33:00,1.5278,1.5278,1.5276,1.52775,24000000.0
2008-12-23 03:34:00,1.5278,1.5278,1.52775,1.5278,22000000.0
2008-12-23 03:35:00,1.52755,1.52775,1.52755,1.52775,14800000.0
2008-12-23 03:36:00,1.52775,1.52775,1.52775,1.52775,11200000.0
2008-12-23 03:37:00,1.52765,1.52775,1.5276,1.52765,27800000.0
2008-12-23 03:38:00,1.52765,1.52835,1.5275,1.52765,153800000.0
2008-12-23 03:39:00,1.5277,1.5279,1.52745,1.5276,52600000.0
2008-12-23 03:40:00,1.52765,1.52765,1.52745,1.52755,14000000.0
2008-12-23 03:41:00,1.5276,1.52765,1.52755,1.5276,20200000.0
2008-12-23 03:42:00,1.52765,1.5277,1.52765,1.52765,26200000.0
2008-12-23 03:43:00,1.5277,1.5277,1.52755,1.52765,39600000.0
2008-12-23 03:44:00,1.5277,1.5277,1.5276,1.5276,25400000.0
2008-12-23 03:45:00,1.52765,1.5278,1.52745,1.5277,174200000.0
2008-12-23 03:46:00,1.5278,1.5278,1.52745,1.5277,14200000.0
2008-12-23 03:47:00,1.5277,1.52805,1.5277,1.5279,46200000.0
2008-12-23 03:48:00,1.5281,1.52825,1.5279,1.5282,20400000.0
2008-12-23 03:49:00,1.52825,1.52825,1.52815,1.52815,7400000.0
2008-12-23 03:50:00,1.5282,1.5282,1.5281,1.52815,9800000.0
2008-12-23 03:51:00,1.5281,1.5281,1.5281,1.5281,4400000.0
2008-12-23 03:52:00,1.5281,1.52815,1.5281,1.5281,3000000.0
2008-12-23 03:53:00,1.52805,1.5281,1.52805,1.5281,4400000.0
2008-12-23 03:54:00,1.52805,1.52805,1.52805,1.52805,2000000.0
2008-12-23 03:55:00,1.52795,1.5286,1.52795,1.52805,42800000.0
2008-12-23 03:56:00,1.528,1.5281,1.528,1.5281,6400000.0
2008-12-23 03:57:00,1.52785,1.528,1.52772,1.52797,9200000.0
2008-12-23 03:58:00,1.52805,1.52825,1.52805,1.5282,12800000.0
2008-12-23 03:59:00,1.52815,1.5282,1.528,1.52805,24400000.0
2008-12-23 04:00:00,1.5281,1.529,1.5281,1.52895,96000000.0
2008-12-23 04:01:00,1.529,1.52955,1.52895,1.52925,38200000.0
2008-12-23 04:02:00,1.529,1.52935,1.529,1.52935,126200000.0
2008-12-23 04:03:00,1.5294,1.52955,1.52895,1.5292,57800000.0
2008-12-23 04:04:00,1.52925,1.53005,1.52925,1.5295,32000000.0
2008-12-23 04:05:00,1.5294,1.52955,1.5294,1.5295,9000000.0
2008-12-23 04:06:00,1.5295,1.52955,1.5294,1.5294,18000000.0
2008-12-23 04:07:00,1.52935,1.5294,1.52925,1.52925,37000000.0
2008-12-23 04:08:00,1.5293,1.5294,1.52925,1.5293,25000000.0
2008-12-23 04:09:00,1.5293,1.52955,1.52925,1.52955,37200000.0
2008-12-23 04:10:00,1.52955,1.52955,1.52945,1.52955,10000000.0
2008-12-23 04:11:00,1.52945,1.52955,1.52945,1.52955,24000000.0
2008-12-23 04:12:00,1.52955,1.53005,1.52955,1.53005,32000000.0
2008-12-23 04:13:00,1.53005,1.5302,1.52985,1.52985,30000000.0
2008-12-23 04:14:00,1.53005,1.5302,1.53005,1.53005,24000000.0
2008-12-23 04:15:00,1.5301,1.5301,1.52995,1.52995,18000000.0
2008-12-23 04:16:00,1.52995,1.5301,1.5299,1.53005,46000000.0
2008-12-23 04:17:00,1.53005,1.5301,1.53005,1.53005,18000000.0
2008-12-23 04:18:00,1.53005,1.5301,1.52955,1.52975,42000000.0
2008-12-23 04:19:00,1.52985,1.52995,1.5292,1.5296,88400000.0
2008-12-23 04:20:00,1.5296,1.5296,1.52945,1.5296,16000000.0
2008-12-23 04:21:00,1.5296,1.52975,1.52945,1.52945,42000000.0
2008-12-23 04:22:00,1.52955,1.5296,1.52885,1.529,77800000.0
2008-12-23 04:23:00,1.529,1.52915,1.529,1.52915,39200000.0
2008-12-23 04:24:00,1.52925,1.5296,1.529,1.52925,64000000.0
2008-12-23 04:25:00,1.52935,1.52945,1.52935,1.52935,20000000.0
2008-12-23 04:26:00,1.52945,1.52945,1.529,1.52915,70600000.0
2008-12-23 04:27:00,1.52915,1.52955,1.52915,1.52955,72400000.0
2008-12-23 04:28:00,1.52925,1.52955,1.5292,1.5294,54000000.0
2008-12-23 04:29:00,1.5294,1.5298,1.5294,1.52965,63400000.0
2008-12-23 04:30:00,1.5297,1.5297,1.52945,1.52945,104000000.0
2008-12-23 04:31:00,1.52945,1.5295,1.52925,1.52945,70800000.0
2008-12-23 04:32:00,1.5294,1.5295,1.5294,1.5295,18000000.0
2008-12-23 04:33:00,1.52965,1.5297,1.52945,1.5296,42000000.0
2008-12-23 04:34:00,1.52945,1.52945,1.52945,1.52945,2000000.0
2008-12-23 04:35:00,1.52955,1.5296,1.52945,1.52945,8000000.0
2008-12-23 04:36:00,1.52955,1.5296,1.5293,1.5293,34400000.0
2008-12-23 04:37:00,1.5293,1.52955,1.5292,1.5293,74400000.0
2008-12-23 04:38:00,1.5293,1.5293,1.52905,1.5291,25000000.0
2008-12-23 04:39:00,1.5292,1.5292,1.52905,1.52905,31800000.0
2008-12-23 04:40:00,1.5291,1.5291,1.52905,1.52905,13200000.0
2008-12-23 04:41:00,1.529,1.5293,1.529,1.5293,15800000.0
2008-12-23 04:42:00,1.5295,1.5295,1.5293,1.5293,16000000.0
2008-12-23 04:43:00,1.5293,1.52955,1.5291,1.5291,19600000.0
2008-12-23 04:44:00,1.52915,1.52935,1.52905,1.5292,80200000.0
2008-12-23 04:45:00,1.52915,1.5294,1.52915,1.52915,34000000.0
2008-12-23 04:46:00,1.52905,1.5291,1.5287,1.52895,27200000.0
2008-12-23 04:47:00,1.529,1.529,1.52865,1.5287,21000000.0
2008-12-23 04:48:00,1.5286,1.5288,1.5286,1.52875,17600000.0
2008-12-23 04:49:00,1.52875,1.5288,1.52875,1.52875,26000000.0
2008-12-23 04:50:00,1.52875,1.52915,1.52875,1.52915,18000000.0
2008-12-23 04:51:00,1.52915,1.52925,1.5291,1.5291,31800000.0
2008-12-23 04:52:00,1.5287,1.5287,1.5287,1.5287,8800000.0
2008-12-23 04:53:00,1.5288,1.5288,1.52835,1.5285,22600000.0
2008-12-23 04:54:00,1.5286,1.52895,1.5286,1.52895,17000000.0
2008-12-23 04:55:00,1.5289,1.52915,1.52845,1.5291,22600000.0
2008-12-23 04:56:00,1.529,1.529,1.5289,1.5289,11000000.0
2008-12-23 04:57:00,1.52885,1.52885,1.52845,1.5285,31000000.0
2008-12-23 04:58:00,1.5285,1.5285,1.52765,1.52835,7000000.0
2008-12-23 04:59:00,1.5285,1.5285,1.5285,1.5285,4000000.0
2008-12-23 05:00:00,1.5285,1.5285,1.5285,1.5285,5000000.0
2008-12-23 05:01:00,1.5285,1.5285,1.5285,1.5285,1000000.0
2008-12-23 05:02:00,1.5285,1.5285,1.5285,1.5285,2000000.0
2008-12-23 05:03:00,1.52855,1.52855,1.5285,1.5285,8200000.0
2008-12-23 05:04:00,1.52814,1.52837,1.5278,1.52831,18000000.0
2008-12-23 05:05:00,1.5286,1.52865,1.5285,1.52855,12400000.0
2008-12-23 05:06:00,1.52865,1.52865,1.5279,1.52835,55400000.0
2008-12-23 05:07:00,1.5285,1.5285,1.52755,1.5276,72400000.0
2008-12-23 05:08:00,1.5277,1.52785,1.5273,1.5277,28800000.0
2008-12-23 05:09:00,1.5278,1.5279,1.5278,1.5279,3000000.0
2008-12-23 05:10:00,1.528,1.52855,1.528,1.5282,42000000.0
2008-12-23 05:11:00,1.52825,1.5285,1.5279,1.528,70000000.0
2008-12-23 05:12:00,1.528,1.5281,1.5275,1.5276,83600000.0
2008-12-23 05:13:00,1.5277,1.5278,1.52725,1.5278,34200000.0
2008-12-23 05:14:00,1.5279,1.52815,1.5274,1.528,47600000.0
2008-12-23 05:15:00,1.52805,1.5281,1.52795,1.52795,6000000.0
2008-12-23 05:16:00,1.52755,1.52805,1.52755,1.52795,14000000.0
2008-12-23 05:17:00,1.5279,1.52795,1.5273,1.5279,47000000.0
2008-12-23 05:18:00,1.52785,1.5279,1.5273,1.5273,21400000.0
2008-12-23 05:19:00,1.5273,1.52785,1.5273,1.5274,37400000.0
2008-12-23 05:20:00,1.5278,1.52795,1.5275,1.5276,43800000.0
2008-12-23 05:21:00,1.5276,1.5276,1.52755,1.5276,5000000.0
2008-12-23 05:22:00,1.52755,1.5276,1.52735,1.5276,9400000.0
2008-12-23 05:23:00,1.52755,1.52765,1.52745,1.5276,17200000.0
2008-12-23 05:24:00,1.52765,1.52765,1.52745,1.52745,10000000.0
2008-12-23 05:25:00,1.52745,1.5276,1.52745,1.5276,13000000.0
2008-12-23 05:26:00,1.5276,1.52765,1.52735,1.5276,25800000.0
2008-12-23 05:27:00,1.52765,1.5277,1.52755,1.52755,18200000.0
2008-12-23 05:28:00,1.5276,1.52765,1.5275,1.5275,5000000.0
2008-12-23 05:29:00,1.5274,1.52745,1.5274,1.5274,3000000.0
2008-12-23 05:30:00,1.52725,1.5276,1.52725,1.5276,46800000.0
2008-12-23 05:31:00,1.52755,1.5277,1.52755,1.5276,24800000.0
2008-12-23 05:32:00,1.5277,1.52775,1.52745,1.52745,23200000.0
2008-12-23 05:33:00,1.5272,1.5272,1.5272,1.5272,4000000.0
2008-12-23 05:34:00,1.52735,1.5276,1.52735,1.52755,11000000.0
2008-12-23 05:35:00,1.5275,1.52765,1.5275,1.52765,7400000.0
2008-12-23 05:36:00,1.52765,1.52775,1.52765,1.52775,29800000.0
2008-12-23 05:37:00,1.5278,1.5279,1.5278,1.52785,10400000.0
2008-12-23 05:38:00,1.52785,1.5279,1.52775,1.52775,29200000.0
2008-12-23 05:39:00,1.52785,1.52785,1.52775,1.52775,6000000.0
2008-12-23 05:40:00,1.52785,1.52785,1.52745,1.52755,41800000.0
2008-12-23 05:41:00,1.52755,1.528,1.52755,1.528,33600000.0
2008-12-23 05:42:00,1.528,1.52805,1.528,1.52805,20000000.0
2008-12-23 05:43:00,1.5281,1.52815,1.528,1.52805,68000000.0
2008-12-23 05:44:00,1.52772,1.52797,1.52763,1.52781,173000000.0
2008-12-23 05:45:00,1.52815,1.5295,1.5281,1.52915,72600000.0
2008-12-23 05:46:00,1.52915,1.5294,1.52915,1.5293,41600000.0
2008-12-23 05:47:00,1.5292,1.52965,1.5287,1.52955,72400000.0
2008-12-23 05:48:00,1.5295,1.5296,1.5289,1.5289,23400000.0
2008-12-23 05:49:00,1.5289,1.5291,1.52865,1.52885,220399992.0
2008-12-23 05:50:00,1.5289,1.52915,1.52885,1.52905,41400000.0
2008-12-23 05:51:00,1.52905,1.52915,1.529,1.52905,34000000.0
2008-12-23 05:52:00,1.5291,1.5291,1.52895,1.52905,23600000.0
2008-12-23 05:53:00,1.5291,1.52935,1.52905,1.52925,61800000.0
2008-12-23 05:54:00,1.52925,1.52925,1.52915,1.52925,119000000.0
2008-12-23 05:55:00,1.52905,1.52927,1.52898,1.5292,134600000.0
2008-12-23 05:56:00,1.52925,1.5293,1.52905,1.5291,48200000.0
2008-12-23 05:57:00,1.52905,1.52925,1.52905,1.52925,27000000.0
2008-12-23 05:58:00,1.5289,1.5292,1.52886,1.5292,11000000.0
2008-12-23 05:59:00,1.52915,1.52955,1.52915,1.5295,33200000.0
2008-12-23 06:00:00,1.52945,1.52955,1.52945,1.52955,18000000.0
2008-12-23 06:01:00,1.5295,1.52955,1.52945,1.5295,14000000.0
2008-12-23 06:02:00,1.52955,1.5297,1.5293,1.5293,38000000.0
2008-12-23 06:03:00,1.52945,1.5296,1.5294,1.5294,10000000.0
2008-12-23 06:04:00,1.5294,1.52955,1.5294,1.5294,6000000.0
2008-12-23 06:05:00,1.5294,1.52955,1.5292,1.52935,36800000.0
2008-12-23 06:06:00,1.52935,1.5295,1.52935,1.52945,25600000.0
2008-12-23 06:07:00,1.5294,1.5294,1.5294,1.5294,2000000.0
2008-12-23 06:08:00,1.52935,1.5294,1.52935,1.5294,12000000.0
2008-12-23 06:09:00,1.52935,1.52935,1.52935,1.52935,2000000.0
2008-12-23 06:10:00,1.5293,1.52935,1.52925,1.52925,8000000.0
2008-12-23 06:11:00,1.52935,1.52935,1.5293,1.5293,4000000.0
2008-12-23 06:12:00,1.52925,1.52925,1.52855,1.52885,44000000.0
2008-12-23 06:13:00,1.5289,1.5291,1.52875,1.52885,78000000.0
2008-12-23 06:14:00,1.52885,1.52915,1.52875,1.5291,66800000.0
2008-12-23 06:15:00,1.529,1.52915,1.529,1.5291,10800000.0
2008-12-23 06:16:00,1.52915,1.5292,1.52905,1.52915,7000000.0
2008-12-23 06:17:00,1.5291,1.52915,1.52905,1.52905,7400000.0
2008-12-23 06:18:00,1.52905,1.5291,1.5289,1.52905,21600000.0
2008-12-23 06:19:00,1.529,1.52915,1.5283,1.529,72200000.0
2008-12-23 06:20:00,1.52905,1.5291,1.529,1.529,4000000.0
2008-12-23 06:21:00,1.52905,1.5291,1.52905,1.5291,2000000.0
2008-12-23 06:22:00,1.52905,1.5291,1.52905,1.5291,2000000.0
2008-12-23 06:23:00,1.52895,1.5291,1.52895,1.52895,11000000.0
2008-12-23 06:24:00,1.5288,1.52885,1.52875,1.52885,4000000.0
2008-12-23 06:25:00,1.52885,1.52905,1.52885,1.52905,7800000.0
2008-12-23 06:26:00,1.5291,1.52915,1.529,1.5291,11800000.0
2008-12-23 06:27:00,1.52905,1.5291,1.52905,1.5291,2000000.0
2008-12-23 06:28:00,1.52905,1.5291,1.529,1.5291,7400000.0
2008-12-23 06:29:00,1.52905,1.52915,1.52895,1.5291,22000000.0
2008-12-23 06:30:00,1.52915,1.52915,1.52855,1.52855,19000000.0
2008-12-23 06:31:00,1.52865,1.52865,1.5284,1.52845,9000000.0
2008-12-23 06:32:00,1.5285,1.52875,1.5285,1.52875,9000000.0
2008-12-23 06:33:00,1.52885,1.5289,1.52865,1.52875,8000000.0
2008-12-23 06:34:00,1.52875,1.529,1.52845,1.52855,25400000.0
2008-12-23 06:35:00,1.52865,1.5287,1.52845,1.5285,14000000.0
2008-12-23 06:36:00,1.52855,1.52855,1.52825,1.52845,29000000.0
2008-12-23 06:37:00,1.5285,1.52875,1.5284,1.52855,22000000.0
2008-12-23 06:38:00,1.5286,1.5286,1.5285,1.5285,3000000.0
2008-12-23 06:39:00,1.5281,1.5281,1.5281,1.5281,8800000.0
2008-12-23 06:40:00,1.52845,1.52845,1.5278,1.5278,35800000.0
2008-12-23 06:41:00,1.5278,1.5279,1.5278,1.5278,293400000.0
2008-12-23 06:42:00,1.5278,1.5278,1.5278,1.5278,96000000.0
2008-12-23 06:43:00,1.5278,1.5278,1.5278,1.5278,144000000.0
2008-12-23 06:44:00,1.5278,1.5278,1.5278,1.5278,120000000.0
2008-12-23 06:45:00,1.5278,1.5278,1.5278,1.5278,64000000.0
2008-12-23 06:46:00,1.5278,1.5278,1.5278,1.5278,32000000.0
2008-12-23 06:47:00,1.5278,1.5278,1.5278,1.5278,80000000.0
2008-12-23 06:48:00,1.5278,1.5278,1.5278,1.5278,104000000.0
2008-12-23 06:49:00,1.5278,1.5278,1.5271,1.52745,66800000.0
2008-12-23 06:50:00,1.5275,1.5276,1.5274,1.52745,8400000.0
2008-12-23 06:51:00,1.52745,1.5276,1.52745,1.52755,12800000.0
2008-12-23 06:52:00,1.5276,1.5277,1.5275,1.52765,24000000.0
2008-12-23 06:53:00,1.52765,1.52775,1.52765,1.52765,30000000.0
2008-12-23 06:54:00,1.5276,1.5277,1.5276,1.5277,47400000.0
2008-12-23 06:55:00,1.5277,1.52825,1.5276,1.52825,54000000.0
2008-12-23 06:56:00,1.52825,1.52825,1.52805,1.5281,14200000.0
2008-12-23 06:57:00,1.52775,1.52785,1.52775,1.52785,20200000.0
2008-12-23 06:58:00,1.52785,1.52785,1.52785,1.52785,7000000.0
2008-12-23 06:59:00,1.5279,1.5281,1.5279,1.5281,14400000.0
2008-12-23 07:00:00,1.52805,1.5281,1.52795,1.528,9000000.0
2008-12-23 07:01:00,1.52795,1.52795,1.5273,1.52775,135000000.0
2008-12-23 07:02:00,1.5278,1.5281,1.5276,1.5281,43200000.0
2008-12-23 07:03:00,1.52805,1.52805,1.52785,1.52795,16400000.0
2008-12-23 07:04:00,1.5279,1.52815,1.5279,1.5281,26000000.0
2008-12-23 07:05:00,1.5281,1.5281,1.5279,1.52805,7000000.0
2008-12-23 07:06:00,1.5281,1.52815,1.528,1.528,7000000.0
2008-12-23 07:07:00,1.52805,1.5281,1.528,1.52805,7000000.0
2008-12-23 07:08:00,1.5281,1.52815,1.528,1.52815,9000000.0
2008-12-23 07:09:00,1.5282,1.52835,1.5282,1.5283,18800000.0
2008-12-23 07:10:00,1.52825,1.5283,1.5282,1.5283,9800000.0
2008-12-23 07:11:00,1.5283,1.5283,1.5279,1.5279,49000000.0
2008-12-23 07:12:00,1.528,1.528,1.52765,1.52765,83800000.0
2008-12-23 07:13:00,1.52765,1.52785,1.52765,1.52785,20600000.0
2008-12-23 07:14:00,1.5278,1.52795,1.5277,1.52785,19600000.0
2008-12-23 07:15:00,1.5279,1.52805,1.52755,1.52765,24200000.0
2008-12-23 07:16:00,1.5276,1.5285,1.5275,1.5279,50200000.0
2008-12-23 07:17:00,1.52785,1.5285,1.52775,1.5281,33600000.0
2008-12-23 07:18:00,1.52807,1.52831,1.52784,1.52831,82000000.0
2008-12-23 07:19:00,1.5281,1.5282,1.5281,1.5281,18400000.0
2008-12-23 07:20:00,1.5281,1.52825,1.5281,1.52815,9800000.0
2008-12-23 07:21:00,1.52815,1.52815,1.52815,1.52815,2000000.0
2008-12-23 07:22:00,1.5283,1.5284,1.5283,1.5284,14000000.0
2008-12-23 07:23:00,1.52855,1.52875,1.52835,1.52835,26000000.0
2008-12-23 07:24:00,1.52815,1.52845,1.5281,1.5283,55000000.0
2008-12-23 07:25:00,1.5283,1.5285,1.5283,1.5285,20000000.0
2008-12-23 07:26:00,1.5285,1.5286,1.5285,1.5286,6000000.0
2008-12-23 07:27:00,1.52848,1.5287,1.52834,1.5287,35200000.0
2008-12-23 07:28:00,1.5287,1.5287,1.5287,1.5287,4000000.0
2008-12-23 07:29:00,1.5287,1.5287,1.5287,1.5287,6000000.0
2008-12-23 07:30:00,1.5288,1.5291,1.5287,1.529,49800000.0
2008-12-23 07:31:00,1.529,1.529,1.52885,1.52885,12800000.0
2008-12-23 07:32:00,1.52875,1.5288,1.52825,1.5288,55800000.0
2008-12-23 07:33:00,1.52875,1.52875,1.5287,1.5287,2000000.0
2008-12-23 07:34:00,1.5288,1.5288,1.5286,1.5286,10800000.0
2008-12-23 07:35:00,1.52865,1.52865,1.5285,1.52865,12400000.0
2008-12-23 07:36:00,1.52875,1.5289,1.52875,1.5289,10800000.0
2008-12-23 07:37:00,1.52851,1.52875,1.52803,1.52864,50200000.0
2008-12-23 07:38:00,1.52851,1.52864,1.52808,1.52864,17400000.0
2008-12-23 07:39:00,1.52875,1.5289,1.5285,1.52865,17800000.0
2008-12-23 07:40:00,1.5288,1.52935,1.5288,1.5293,26000000.0
2008-12-23 07:41:00,1.5293,1.5296,1.52925,1.52955,38500000.0
2008-12-23 07:42:00,1.52955,1.52955,1.52945,1.52945,32000000.0
2008-12-23 07:43:00,1.52955,1.5296,1.52955,1.52955,18000000.0
2008-12-23 07:44:00,1.5296,1.5296,1.52955,1.52955,6000000.0
2008-12-23 07:45:00,1.5297,1.5297,1.5296,1.5296,10000000.0
2008-12-23 07:46:00,1.5296,1.5297,1.5296,1.52965,22000000.0
2008-12-23 07:47:00,1.52975,1.5298,1.52965,1.52975,20000000.0
2008-12-23 07:48:00,1.52965,1.5297,1.52965,1.52965,10000000.0
2008-12-23 07:49:00,1.5296,1.5296,1.52875,1.52875,48000000.0
2008-12-23 07:50:00,1.52875,1.52885,1.5286,1.5286,8000000.0
2008-12-23 07:51:00,1.52855,1.5287,1.52855,1.5287,20000000.0
2008-12-23 07:52:00,1.5287,1.5287,1.5287,1.5287,18000000.0
2008-12-23 07:53:00,1.5287,1.5287,1.5287,1.5287,10000000.0
2008-12-23 07:54:00,1.5287,1.529,1.5287,1.529,66000000.0
2008-12-23 07:55:00,1.529,1.529,1.5286,1.5286,22000000.0
2008-12-23 07:56:00,1.5286,1.5286,1.5285,1.5285,6000000.0
2008-12-23 07:57:00,1.5285,1.5285,1.5285,1.5285,8000000.0
2008-12-23 07:58:00,1.5285,1.5285,1.5285,1.5285,8000000.0
2008-12-23 07:59:00,1.5285,1.5286,1.52845,1.5285,23600000.0
2008-12-23 08:00:00,1.5285,1.5287,1.5285,1.5287,28600000.0
2008-12-23 08:01:00,1.5287,1.5289,1.52865,1.52865,56800000.0
2008-12-23 08:02:00,1.5288,1.52915,1.5288,1.52905,26400000.0
2008-12-23 08:03:00,1.52915,1.52915,1.52905,1.52905,10000000.0
2008-12-23 08:04:00,1.529,1.52915,1.5282,1.5282,121000000.0
2008-12-23 08:05:00,1.52825,1.52905,1.528,1.52805,157000002.0
2008-12-23 08:06:00,1.528,1.5282,1.528,1.52815,45800002.0
2008-12-23 08:07:00,1.5282,1.52835,1.5281,1.52825,18000000.0
2008-12-23 08:08:00,1.52835,1.52865,1.52805,1.5281,25800000.0
2008-12-23 08:09:00,1.52815,1.52855,1.52815,1.52845,88200000.0
2008-12-23 08:10:00,1.52855,1.5287,1.52835,1.5284,28200000.0
2008-12-23 08:11:00,1.52845,1.52885,1.52845,1.52865,23200000.0
2008-12-23 08:12:00,1.5287,1.5291,1.52825,1.52875,61400000.0
2008-12-23 08:13:00,1.52865,1.5288,1.52845,1.5288,20600000.0
2008-12-23 08:14:00,1.5288,1.529,1.52825,1.52855,60800000.0
2008-12-23 08:15:00,1.52845,1.52865,1.52845,1.5286,25800000.0
2008-12-23 08:16:00,1.52865,1.5288,1.5286,1.52875,32000000.0
2008-12-23 08:17:00,1.5287,1.5288,1.5284,1.5287,24800000.0
2008-12-23 08:18:00,1.52885,1.52885,1.52865,1.5287,35400000.0
2008-12-23 08:19:00,1.5287,1.5291,1.5287,1.5291,62800000.0
2008-12-23 08:20:00,1.5292,1.52935,1.529,1.52915,39600000.0
2008-12-23 08:21:00,1.52905,1.52915,1.52885,1.5289,29400000.0
2008-12-23 08:22:00,1.52885,1.5289,1.52875,1.52885,9000000.0
2008-12-23 08:23:00,1.5289,1.5289,1.52865,1.5287,9000000.0
2008-12-23 08:24:00,1.52875,1.52895,1.5284,1.52845,34000000.0
2008-12-23 08:25:00,1.52855,1.52895,1.5285,1.52895,15000000.0
2008-12-23 08:26:00,1.52895,1.5291,1.52895,1.5291,40800000.0
2008-12-23 08:27:00,1.52925,1.52935,1.5288,1.52895,66600000.0
2008-12-23 08:28:00,1.52895,1.5291,1.52865,1.5291,30400000.0
2008-12-23 08:29:00,1.52915,1.52915,1.5288,1.5289,22000000.0
2008-12-23 08:30:00,1.52862,1.52862,1.52834,1.52854,34000000.0
2008-12-23 08:31:00,1.5289,1.5293,1.52885,1.5293,24400000.0
2008-12-23 08:32:00,1.52895,1.52895,1.5288,1.5288,174000000.0
2008-12-23 08:33:00,1.5288,1.5289,1.5288,1.5288,183600000.0
2008-12-23 08:34:00,1.5288,1.52895,1.5288,1.5289,61800000.0
2008-12-23 08:35:00,1.52895,1.52895,1.5283,1.5288,267000000.0
2008-12-23 08:36:00,1.52815,1.52865,1.52765,1.5278,39400000.0
2008-12-23 08:37:00,1.5278,1.5279,1.52775,1.5279,47600000.0
2008-12-23 08:38:00,1.5278,1.52785,1.52735,1.52755,71600000.0
2008-12-23 08:39:00,1.5278,1.52815,1.5278,1.5279,67200000.0
2008-12-23 08:40:00,1.5278,1.5278,1.5276,1.5277,27600000.0
2008-12-23 08:41:00,1.52765,1.5288,1.52735,1.5288,72600000.0
2008-12-23 08:42:00,1.52895,1.5295,1.5289,1.5289,98200000.0
2008-12-23 08:43:00,1.529,1.529,1.5286,1.52875,44400000.0
2008-12-23 08:44:00,1.5287,1.52875,1.5287,1.52875,12200000.0
2008-12-23 08:45:00,1.5288,1.5296,1.5288,1.52935,69200000.0
2008-12-23 08:46:00,1.5293,1.5296,1.52925,1.52945,38400000.0
2008-12-23 08:47:00,1.5294,1.52955,1.5291,1.5291,160400000.0
2008-12-23 08:48:00,1.52915,1.5292,1.52915,1.5292,9400000.0
2008-12-23 08:49:00,1.5292,1.52925,1.5292,1.52925,31000000.0
2008-12-23 08:50:00,1.5295,1.52965,1.52925,1.52925,66800000.0
2008-12-23 08:51:00,1.52925,1.5294,1.52925,1.52925,56800000.0
2008-12-23 08:52:00,1.52925,1.5294,1.52925,1.5294,62400000.0
2008-12-23 08:53:00,1.52901,1.52959,1.52865,1.52912,36800000.0
2008-12-23 08:54:00,1.5294,1.5294,1.5294,1.5294,6000000.0
2008-12-23 08:55:00,1.5294,1.5294,1.5294,1.5294,6000000.0
2008-12-23 08:56:00,1.52935,1.5294,1.52935,1.5294,4000000.0
2008-12-23 08:57:00,1.5294,1.5294,1.5293,1.5294,24000000.0
2008-12-23 08:58:00,1.52935,1.52935,1.5293,1.5293,4000000.0
2008-12-23 08:59:00,1.52935,1.52935,1.52935,1.52935,2000000.0
2008-12-23 09:00:00,1.52935,1.52935,1.52935,1.52935,16400000.0
2008-12-23 09:01:00,1.52935,1.5294,1.52935,1.5294,30200000.0
2008-12-23 09:02:00,1.5294,1.5294,1.5294,1.5294,6800000.0
2008-12-23 09:03:00,1.5294,1.5294,1.5294,1.5294,4000000.0
2008-12-23 09:04:00,1.5294,1.5296,1.5294,1.5294,84800000.0
2008-12-23 09:05:00,1.5294,1.5294,1.5288,1.5292,101800000.0
2008-12-23 09:06:00,1.5292,1.5292,1.5288,1.5288,260800001.0
2008-12-23 09:07:00,1.5291,1.5292,1.5288,1.5292,103000000.0
2008-12-23 09:08:00,1.5292,1.5292,1.5292,1.5292,30000000.0
2008-12-23 09:09:00,1.5292,1.5292,1.5292,1.5292,32200000.0
2008-12-23 09:10:00,1.5292,1.5292,1.5292,1.5292,14000000.0
2008-12-23 09:11:00,1.5292,1.5292,1.5292,1.5292,1600000.0
2008-12-23 09:12:00,1.52885,1.52908,1.52874,1.52892,77400000.0
2008-12-23 09:13:00,1.5292,1.5292,1.5292,1.5292,10400000.0
2008-12-23 09:14:00,1.5292,1.5295,1.5292,1.5293,50400000.0
2008-12-23 09:15:00,1.5293,1.52965,1.5293,1.5296,41000000.0
2008-12-23 09:16:00,1.5296,1.5298,1.52925,1.5294,71200000.0
2008-12-23 09:17:00,1.52945,1.52985,1.52925,1.52935,148800000.0
2008-12-23 09:18:00,1.52935,1.52955,1.52925,1.52925,73600000.0
2008-12-23 09:19:00,1.5294,1.52945,1.52925,1.5293,31400000.0
2008-12-23 09:20:00,1.5293,1.52945,1.52925,1.52935,44600000.0
2008-12-23 09:21:00,1.5293,1.52995,1.52925,1.52995,105000000.0
2008-12-23 09:22:00,1.52995,1.5301,1.5298,1.53005,98200000.0
2008-12-23 09:23:00,1.53015,1.5303,1.53005,1.53015,28000000.0
2008-12-23 09:24:00,1.53015,1.53015,1.53015,1.53015,24000000.0
2008-12-23 09:25:00,1.53015,1.53085,1.53015,1.53085,43600000.0
2008-12-23 09:26:00,1.53075,1.531,1.5307,1.53075,87800000.0
2008-12-23 09:27:00,1.5308,1.531,1.5305,1.53095,117800000.0
2008-12-23 09:28:00,1.53095,1.53105,1.5305,1.5306,114600000.0
2008-12-23 09:29:00,1.5306,1.5306,1.53045,1.53045,113200000.0
2008-12-23 09:30:00,1.5305,1.5306,1.53045,1.5305,112000000.0
2008-12-23 09:31:00,1.5305,1.53055,1.53035,1.53055,182400000.0
2008-12-23 09:32:00,1.53055,1.5306,1.52975,1.53005,110800000.0
2008-12-23 09:33:00,1.53015,1.53035,1.52985,1.53025,142600000.0
2008-12-23 09:34:00,1.5302,1.5303,1.5295,1.52955,130800000.0
2008-12-23 09:35:00,1.5297,1.52985,1.52965,1.52975,107800000.0
2008-12-23 09:36:00,1.5297,1.5301,1.5297,1.53005,159400000.0
2008-12-23 09:37:00,1.53005,1.5306,1.52935,1.53045,122800000.0
2008-12-23 09:38:00,1.53045,1.5305,1.52935,1.5303,100200000.0
2008-12-23 09:39:00,1.53025,1.53045,1.53015,1.53025,70600000.0
2008-12-23 09:40:00,1.5304,1.53045,1.5302,1.5302,39800000.0
2008-12-23 09:41:00,1.53025,1.5303,1.5302,1.53025,15400000.0
2008-12-23 09:42:00,1.5302,1.53025,1.5302,1.53025,15600000.0
2008-12-23 09:43:00,1.53025,1.53025,1.5292,1.5292,139200000.0
2008-12-23 09:44:00,1.5293,1.52995,1.5292,1.52935,94200000.0
2008-12-23 09:45:00,1.52955,1.5299,1.5292,1.5292,98400000.0
2008-12-23 09:46:00,1.52915,1.5294,1.5291,1.52925,137800000.0
2008-12-23 09:47:00,1.52925,1.5295,1.5292,1.52945,26200000.0
2008-12-23 09:48:00,1.52945,1.5296,1.52945,1.52945,126400000.0
2008-12-23 09:49:00,1.5295,1.53,1.5294,1.53,66600000.0
2008-12-23 09:50:00,1.53,1.53015,1.52965,1.52985,340200000.0
2008-12-23 09:51:00,1.5298,1.53035,1.5297,1.52995,249200004.0
2008-12-23 09:52:00,1.52995,1.52995,1.52905,1.5292,238400000.0
2008-12-23 09:53:00,1.5292,1.52925,1.5291,1.5291,119600000.0
2008-12-23 09:54:00,1.52915,1.52915,1.52875,1.52875,91800000.0
2008-12-23 09:55:00,1.52885,1.5292,1.5287,1.5292,80200000.0
2008-12-23 09:56:00,1.52925,1.52925,1.5289,1.529,71400000.0
2008-12-23 09:57:00,1.529,1.529,1.5283,1.5284,227800000.0
2008-12-23 09:58:00,1.5284,1.5284,1.52775,1.5279,229400000.0
2008-12-23 09:59:00,1.5282,1.5285,1.52795,1.5285,142000000.0
2008-12-23 10:00:00,1.5285,1.52855,1.52795,1.528,218600000.0
2008-12-23 10:01:00,1.52795,1.52795,1.5279,1.52795,56400000.0
2008-12-23 10:02:00,1.52795,1.5285,1.5279,1.5285,117000000.0
2008-12-23 10:03:00,1.52845,1.52845,1.52755,1.5284,142400000.0
2008-12-23 10:04:00,1.5284,1.5284,1.5275,1.52775,236600000.0
2008-12-23 10:05:00,1.5278,1.52835,1.52775,1.52835,77800000.0
2008-12-23 10:06:00,1.5285,1.5287,1.52795,1.52845,121200000.0
2008-12-23 10:07:00,1.5284,1.5289,1.5281,1.52875,295800000.0
2008-12-23 10:08:00,1.52885,1.52895,1.52865,1.52865,46000000.0
2008-12-23 10:09:00,1.5286,1.5286,1.5283,1.52855,86600000.0
2008-12-23 10:10:00,1.5286,1.5286,1.52795,1.52795,22000000.0
2008-12-23 10:11:00,1.52805,1.52875,1.52805,1.52865,114800000.0
2008-12-23 10:12:00,1.52885,1.52895,1.5286,1.5287,137800000.0
2008-12-23 10:13:00,1.52875,1.529,1.5287,1.52895,174400000.0
2008-12-23 10:14:00,1.52895,1.5293,1.5287,1.52925,202800000.0
2008-12-23 10:15:00,1.5292,1.5294,1.5289,1.52895,204200000.0
2008-12-23 10:16:00,1.52895,1.52905,1.5289,1.52895,185800000.0
2008-12-23 10:17:00,1.5289,1.529,1.5288,1.52885,220400000.0
2008-12-23 10:18:00,1.52885,1.52895,1.52885,1.52895,10000000.0
2008-12-23 10:19:00,1.52895,1.52895,1.52875,1.52875,19200000.0
2008-12-23 10:20:00,1.52875,1.5288,1.52875,1.52875,51600000.0
2008-12-23 10:21:00,1.52875,1.52875,1.52865,1.5287,41600000.0
2008-12-23 10:22:00,1.52875,1.52875,1.5285,1.5286,79200000.0
2008-12-23 10:23:00,1.52865,1.52905,1.52825,1.52865,111800000.0
2008-12-23 10:24:00,1.5288,1.5288,1.52855,1.52865,61200000.0
2008-12-23 10:25:00,1.52865,1.5288,1.52855,1.5286,124400000.0
2008-12-23 10:26:00,1.5286,1.52885,1.52855,1.52875,25800000.0
2008-12-23 10:27:00,1.52885,1.52895,1.52865,1.52875,38800000.0
2008-12-23 10:28:00,1.5288,1.52885,1.52875,1.52885,35000000.0
2008-12-23 10:29:00,1.52885,1.52885,1.5286,1.5286,26600000.0
2008-12-23 10:30:00,1.52865,1.5288,1.5286,1.52865,70800000.0
2008-12-23 10:31:00,1.52865,1.52865,1.52865,1.52865,66800000.0
2008-12-23 10:32:00,1.52865,1.52885,1.52865,1.52875,41600000.0
2008-12-23 10:33:00,1.52885,1.52885,1.52865,1.52865,130800000.0
2008-12-23 10:34:00,1.5288,1.5288,1.52835,1.52845,135000000.0
2008-12-23 10:35:00,1.5284,1.5286,1.52835,1.52855,99400000.0
2008-12-23 10:36:00,1.5287,1.52885,1.528,1.52835,191400000.0
2008-12-23 10:37:00,1.52835,1.5286,1.52835,1.52845,166600000.0
2008-12-23 10:38:00,1.52845,1.5287,1.5283,1.52845,152800000.0
2008-12-23 10:39:00,1.52845,1.52895,1.52765,1.52845,177200000.0
2008-12-23 10:40:00,1.52845,1.5294,1.52845,1.52905,119600000.0
2008-12-23 10:41:00,1.52915,1.5292,1.5287,1.5287,144200000.0
2008-12-23 10:42:00,1.5287,1.5287,1.5282,1.5284,167600000.0
2008-12-23 10:43:00,1.5284,1.52845,1.5273,1.5276,215000000.0
2008-12-23 10:44:00,1.5278,1.528,1.5264,1.5266,374600000.0
2008-12-23 10:45:00,1.5266,1.5271,1.52655,1.52695,166400000.0
2008-12-23 10:46:00,1.527,1.5272,1.5266,1.527,135400000.0
2008-12-23 10:47:00,1.5269,1.527,1.5265,1.52655,270800000.0
2008-12-23 10:48:00,1.5265,1.5271,1.5265,1.527,131000000.0
2008-12-23 10:49:00,1.5271,1.5272,1.5267,1.527,99800000.0
2008-12-23 10:50:00,1.527,1.52715,1.5256,1.52645,214200000.0
2008-12-23 10:51:00,1.52645,1.52695,1.5264,1.52675,179200000.0
2008-12-23 10:52:00,1.52675,1.52675,1.52665,1.5267,164800000.0
2008-12-23 10:53:00,1.5267,1.5267,1.5248,1.5253,185000000.0
2008-12-23 10:54:00,1.52525,1.5261,1.5252,1.5259,164400000.0
2008-12-23 10:55:00,1.52595,1.5262,1.52585,1.52605,147800000.0
2008-12-23 10:56:00,1.526,1.5261,1.5258,1.52605,255600000.0
2008-12-23 10:57:00,1.526,1.5261,1.5251,1.5253,162400000.0
2008-12-23 10:58:00,1.5252,1.5254,1.5246,1.5253,244800000.0
2008-12-23 10:59:00,1.5252,1.52525,1.52495,1.52515,180000000.0
2008-12-23 11:00:00,1.52505,1.52515,1.5243,1.5246,166200000.0
2008-12-23 11:01:00,1.5247,1.52485,1.52415,1.5244,707400000.0
2008-12-23 11:02:00,1.5245,1.5255,1.5244,1.5254,189400000.0
2008-12-23 11:03:00,1.5254,1.52605,1.5254,1.5259,99000000.0
2008-12-23 11:04:00,1.5259,1.5263,1.52565,1.52585,154600000.0
2008-12-23 11:05:00,1.5259,1.5262,1.5252,1.5259,149200000.0
2008-12-23 11:06:00,1.5259,1.52675,1.5259,1.5262,163400000.0
2008-12-23 11:07:00,1.52615,1.5268,1.52605,1.52605,172200000.0
2008-12-23 11:08:00,1.52625,1.5267,1.52615,1.5266,107200000.0
2008-12-23 11:09:00,1.5267,1.5267,1.52585,1.5265,146600000.0
2008-12-23 11:10:00,1.5265,1.52665,1.52645,1.52645,79800000.0
2008-12-23 11:11:00,1.5265,1.5268,1.52645,1.52645,144400000.0
2008-12-23 11:12:00,1.5265,1.52665,1.5264,1.5264,40400000.0
2008-12-23 11:13:00,1.5264,1.5266,1.5262,1.5262,119200000.0
2008-12-23 11:14:00,1.5262,1.5262,1.5257,1.5257,143600000.0
2008-12-23 11:15:00,1.5257,1.52585,1.5257,1.52575,133200000.0
2008-12-23 11:16:00,1.52575,1.5259,1.52575,1.5259,5000000.0
2008-12-23 11:17:00,1.52585,1.52585,1.52525,1.5255,105000000.0
2008-12-23 11:18:00,1.52535,1.52535,1.5248,1.5252,210200000.0
2008-12-23 11:19:00,1.52515,1.5253,1.5251,1.5253,181000000.0
2008-12-23 11:20:00,1.5253,1.5254,1.52525,1.5253,38400000.0
2008-12-23 11:21:00,1.5253,1.52555,1.5252,1.52535,56000000.0
2008-12-23 11:22:00,1.52535,1.5254,1.5253,1.52535,84800000.0
2008-12-23 11:23:00,1.52535,1.52585,1.5252,1.52585,134000000.0
2008-12-23 11:24:00,1.5259,1.5259,1.52495,1.5251,124600000.0
2008-12-23 11:25:00,1.52505,1.5251,1.5248,1.52495,93800000.0
2008-12-23 11:26:00,1.5251,1.5252,1.5242,1.5246,133000000.0
2008-12-23 11:27:00,1.5247,1.5247,1.52435,1.5247,55600000.0
2008-12-23 11:28:00,1.5247,1.5247,1.5244,1.5247,135800000.0
2008-12-23 11:29:00,1.5247,1.5247,1.5238,1.524,153800000.0
2008-12-23 11:30:00,1.524,1.5244,1.524,1.5244,70000000.0
2008-12-23 11:31:00,1.5244,1.5245,1.52395,1.5242,108000000.0
2008-12-23 11:32:00,1.5242,1.5242,1.5235,1.5235,201400000.0
2008-12-23 11:33:00,1.5236,1.5236,1.52205,1.52345,127600000.0
2008-12-23 11:34:00,1.5236,1.5239,1.52205,1.52375,195000000.0
2008-12-23 11:35:00,1.5238,1.524,1.52375,1.5239,43200000.0
2008-12-23 11:36:00,1.524,1.5242,1.524,1.5241,29600000.0
2008-12-23 11:37:00,1.5241,1.5242,1.5231,1.52385,103000000.0
2008-12-23 11:38:00,1.524,1.5242,1.5239,1.5239,90000000.0
2008-12-23 11:39:00,1.5239,1.524,1.52345,1.5238,65800000.0
2008-12-23 11:40:00,1.5238,1.524,1.52345,1.524,82200000.0
2008-12-23 11:41:00,1.524,1.5241,1.52375,1.524,71000000.0
2008-12-23 11:42:00,1.524,1.524,1.52395,1.524,22000000.0
2008-12-23 11:43:00,1.524,1.5243,1.52395,1.5243,98000000.0
2008-12-23 11:44:00,1.5243,1.5243,1.5239,1.5239,140400000.0
2008-12-23 11:45:00,1.5239,1.5239,1.52295,1.5231,130800000.0
2008-12-23 11:46:00,1.5231,1.5231,1.5225,1.5225,330599998.0
2008-12-23 11:47:00,1.5225,1.5232,1.5225,1.5231,71400000.0
2008-12-23 11:48:00,1.5232,1.52365,1.52305,1.5235,153400000.0
2008-12-23 11:49:00,1.5234,1.5239,1.5234,1.5237,143800000.0
2008-12-23 11:50:00,1.5237,1.52375,1.5234,1.52365,60600000.0
2008-12-23 11:51:00,1.5236,1.5237,1.52355,1.52355,66600000.0
2008-12-23 11:52:00,1.52355,1.52495,1.52355,1.5247,121600000.0
2008-12-23 11:53:00,1.52455,1.52475,1.52425,1.5245,403000000.0
2008-12-23 11:54:00,1.52455,1.52455,1.52365,1.5241,135200000.0
2008-12-23 11:55:00,1.52405,1.5242,1.52375,1.52405,106000000.0
2008-12-23 11:56:00,1.52395,1.5241,1.52375,1.52375,80800000.0
2008-12-23 11:57:00,1.52355,1.5239,1.52305,1.5231,66200000.0
2008-12-23 11:58:00,1.5232,1.5234,1.52245,1.5227,114200000.0
2008-12-23 11:59:00,1.52265,1.52405,1.5225,1.52405,137800000.0
2008-12-23 12:00:00,1.52395,1.5242,1.52355,1.52395,158000000.0
2008-12-23 12:01:00,1.524,1.52445,1.52395,1.5243,259800000.0
2008-12-23 12:02:00,1.5245,1.5248,1.5241,1.52475,118800000.0
2008-12-23 12:03:00,1.52475,1.52485,1.52465,1.5247,69600000.0
2008-12-23 12:04:00,1.5247,1.5247,1.5244,1.52455,177600000.0
2008-12-23 12:05:00,1.5246,1.5247,1.5243,1.5245,151400000.0
2008-12-23 12:06:00,1.5245,1.5247,1.52445,1.5247,34400000.0
2008-12-23 12:07:00,1.5247,1.5247,1.524,1.5241,47400000.0
2008-12-23 12:08:00,1.52375,1.5242,1.5237,1.524,107800000.0
2008-12-23 12:09:00,1.5241,1.5244,1.5239,1.52425,142200000.0
2008-12-23 12:10:00,1.5243,1.5243,1.52385,1.524,19200000.0
2008-12-23 12:11:00,1.52395,1.524,1.5238,1.524,52000000.0
2008-12-23 12:12:00,1.524,1.5243,1.5239,1.5243,34600000.0
2008-12-23 12:13:00,1.5243,1.5243,1.5239,1.5241,85800000.0
2008-12-23 12:14:00,1.5241,1.5242,1.5239,1.5239,45200000.0
2008-12-23 12:15:00,1.52385,1.5242,1.52385,1.52395,72200000.0
2008-12-23 12:16:00,1.524,1.52415,1.52335,1.52345,127600000.0
2008-12-23 12:17:00,1.52345,1.5238,1.52345,1.5237,160000000.0
2008-12-23 12:18:00,1.5237,1.5239,1.5231,1.5233,119200000.0
2008-12-23 12:19:00,1.52345,1.5236,1.523,1.52325,120800000.0
2008-12-23 12:20:00,1.5234,1.5235,1.52315,1.5233,125000000.0
2008-12-23 12:21:00,1.5233,1.5233,1.52265,1.5229,58400000.0
2008-12-23 12:22:00,1.523,1.5231,1.5224,1.52265,79000000.0
2008-12-23 12:23:00,1.5228,1.523,1.5225,1.5226,99000000.0
2008-12-23 12:24:00,1.52275,1.5231,1.5222,1.52255,213200000.0
2008-12-23 12:25:00,1.5228,1.5228,1.5221,1.52265,316800000.0
2008-12-23 12:26:00,1.5227,1.52295,1.52265,1.52275,72400000.0
2008-12-23 12:27:00,1.52275,1.5231,1.52265,1.5231,147400000.0
2008-12-23 12:28:00,1.5231,1.52335,1.52275,1.5229,79800000.0
2008-12-23 12:29:00,1.52285,1.5233,1.52285,1.52325,63800000.0
2008-12-23 12:30:00,1.5233,1.5233,1.52255,1.523,178000000.0
2008-12-23 12:31:00,1.52285,1.52345,1.52285,1.52305,133600000.0
2008-12-23 12:32:00,1.52305,1.5232,1.5228,1.5232,55400000.0
2008-12-23 12:33:00,1.52315,1.52315,1.52265,1.52285,161200000.0
2008-12-23 12:34:00,1.5228,1.52285,1.5228,1.52285,114800000.0
2008-12-23 12:35:00,1.52275,1.52285,1.5224,1.5225,145600000.0
2008-12-23 12:36:00,1.5224,1.52255,1.52205,1.5224,155600000.0
2008-12-23 12:37:00,1.52245,1.5225,1.52165,1.52185,87600000.0
2008-12-23 12:38:00,1.52185,1.52205,1.5218,1.52185,95400000.0
2008-12-23 12:39:00,1.52185,1.5219,1.5212,1.52135,230800000.0
2008-12-23 12:40:00,1.52135,1.5216,1.5206,1.5213,305000000.0
2008-12-23 12:41:00,1.52135,1.5219,1.52085,1.52185,251800000.0
2008-12-23 12:42:00,1.52185,1.52215,1.52165,1.52205,112600000.0
2008-12-23 12:43:00,1.52205,1.52235,1.522,1.5223,183400000.0
2008-12-23 12:44:00,1.52225,1.52335,1.52225,1.52285,148800000.0
2008-12-23 12:45:00,1.5229,1.523,1.5225,1.52275,128200000.0
2008-12-23 12:46:00,1.52275,1.5229,1.5226,1.52275,117400000.0
2008-12-23 12:47:00,1.5228,1.52335,1.52275,1.52305,131800000.0
2008-12-23 12:48:00,1.5231,1.5236,1.52275,1.52275,209600000.0
2008-12-23 12:49:00,1.52285,1.52305,1.5227,1.52295,207800000.0
2008-12-23 12:50:00,1.52295,1.52365,1.52295,1.52355,189200000.0
2008-12-23 12:51:00,1.52345,1.52375,1.5233,1.5235,233600000.0
2008-12-23 12:52:00,1.5235,1.5236,1.5234,1.5235,102800000.0
2008-12-23 12:53:00,1.5235,1.52375,1.5227,1.52295,153200000.0
2008-12-23 12:54:00,1.5229,1.5231,1.52275,1.52305,158400000.0
2008-12-23 12:55:00,1.52295,1.523,1.5228,1.523,185000000.0
2008-12-23 12:56:00,1.52295,1.5231,1.5228,1.5229,88600000.0
2008-12-23 12:57:00,1.52285,1.5231,1.52275,1.52285,124600000.0
2008-12-23 12:58:00,1.52285,1.5234,1.52285,1.52305,117200000.0
2008-12-23 12:59:00,1.5231,1.5231,1.52285,1.5231,59800000.0
2008-12-23 13:00:00,1.52285,1.5231,1.52285,1.5231,60600000.0
2008-12-23 13:01:00,1.5231,1.5233,1.52285,1.52305,46400000.0
2008-12-23 13:02:00,1.52265,1.52305,1.52265,1.52295,167600000.0
2008-12-23 13:03:00,1.52295,1.5231,1.5229,1.52295,100000000.0
2008-12-23 13:04:00,1.523,1.52305,1.52285,1.52295,151400000.0
2008-12-23 13:05:00,1.52295,1.5231,1.5228,1.5231,147400000.0
2008-12-23 13:06:00,1.5231,1.52315,1.52265,1.52265,178600000.0
2008-12-23 13:07:00,1.52275,1.5235,1.52275,1.52335,153200000.0
2008-12-23 13:08:00,1.5233,1.5233,1.5226,1.5226,67500000.0
2008-12-23 13:09:00,1.5226,1.5227,1.52235,1.52245,62600000.0
2008-12-23 13:10:00,1.5226,1.52275,1.5226,1.52275,61200000.0
2008-12-23 13:11:00,1.52275,1.5228,1.5227,1.52275,113600000.0
2008-12-23 13:12:00,1.52275,1.5228,1.5227,1.5228,101400000.0
2008-12-23 13:13:00,1.52275,1.5228,1.52275,1.52275,122200000.0
2008-12-23 13:14:00,1.52275,1.523,1.52275,1.52285,84400000.0
2008-12-23 13:15:00,1.52285,1.52315,1.52265,1.52295,122800000.0
2008-12-23 13:16:00,1.52295,1.52305,1.52285,1.52285,40200000.0
2008-12-23 13:17:00,1.52285,1.523,1.52285,1.5229,62200000.0
2008-12-23 13:18:00,1.5229,1.523,1.52235,1.5228,111400000.0
2008-12-23 13:19:00,1.52275,1.52355,1.52275,1.52355,145000000.0
2008-12-23 13:20:00,1.52355,1.5236,1.52335,1.5235,96800000.0
2008-12-23 13:21:00,1.52345,1.5235,1.5234,1.52345,54800000.0
2008-12-23 13:22:00,1.5235,1.52365,1.52345,1.52345,58000000.0
2008-12-23 13:23:00,1.52345,1.52365,1.52345,1.52345,153800000.0
2008-12-23 13:24:00,1.52345,1.5235,1.5234,1.52345,67600000.0
2008-12-23 13:25:00,1.52345,1.5237,1.5234,1.5237,121200000.0
2008-12-23 13:26:00,1.5237,1.5237,1.52345,1.52345,44000000.0
2008-12-23 13:27:00,1.5235,1.5235,1.52345,1.52345,31600000.0
2008-12-23 13:28:00,1.52345,1.5239,1.5234,1.5239,97400000.0
2008-12-23 13:29:00,1.5239,1.5239,1.52275,1.5229,177000000.0
2008-12-23 13:30:00,1.52295,1.5231,1.5225,1.5225,83200000.0
2008-12-23 13:31:00,1.5225,1.52275,1.52235,1.52265,76000000.0
2008-12-23 13:32:00,1.52255,1.52265,1.52255,1.52265,48800000.0
2008-12-23 13:33:00,1.52255,1.52285,1.5224,1.52245,118600000.0
2008-12-23 13:34:00,1.52255,1.523,1.52255,1.5228,115000000.0
2008-12-23 13:35:00,1.52295,1.52305,1.5227,1.5228,80600000.0
2008-12-23 13:36:00,1.52285,1.5231,1.5228,1.523,139200000.0
2008-12-23 13:37:00,1.52305,1.52335,1.52295,1.52305,124000000.0
2008-12-23 13:38:00,1.52305,1.5232,1.52275,1.52275,78800000.0
2008-12-23 13:39:00,1.5232,1.5232,1.52255,1.52255,68600000.0
2008-12-23 13:40:00,1.52255,1.5226,1.5223,1.5226,43400000.0
2008-12-23 13:41:00,1.52265,1.52265,1.52235,1.52245,46600000.0
2008-12-23 13:42:00,1.52245,1.52245,1.5223,1.5223,75800000.0
2008-12-23 13:43:00,1.52235,1.5224,1.52225,1.5224,71600000.0
2008-12-23 13:44:00,1.5224,1.52265,1.5223,1.52265,95400000.0
2008-12-23 13:45:00,1.5226,1.5226,1.52245,1.52245,56000000.0
2008-12-23 13:46:00,1.52245,1.52245,1.52235,1.52245,31200000.0
2008-12-23 13:47:00,1.5224,1.52245,1.5223,1.52245,76000000.0
2008-12-23 13:48:00,1.52245,1.52245,1.5223,1.5224,84200000.0
2008-12-23 13:49:00,1.52235,1.52245,1.5223,1.5223,76000000.0
2008-12-23 13:50:00,1.52225,1.5224,1.52205,1.5224,216800000.0
2008-12-23 13:51:00,1.52215,1.52265,1.5221,1.52265,219600000.0
2008-12-23 13:52:00,1.52265,1.52275,1.5226,1.52265,138000000.0
2008-12-23 13:53:00,1.52265,1.52285,1.52265,1.5227,52400000.0
2008-12-23 13:54:00,1.52275,1.52315,1.52245,1.5228,152800000.0
2008-12-23 13:55:00,1.5228,1.523,1.52275,1.52295,57400000.0
2008-12-23 13:56:00,1.52295,1.5231,1.52285,1.52285,85800000.0
2008-12-23 13:57:00,1.52285,1.5231,1.52285,1.52305,52400000.0
2008-12-23 13:58:00,1.5231,1.5232,1.52305,1.5231,45200000.0
2008-12-23 13:59:00,1.5231,1.5235,1.523,1.52315,116000000.0
2008-12-23 14:00:00,1.52315,1.52315,1.52225,1.52225,143000000.0
2008-12-23 14:01:00,1.5223,1.52265,1.5222,1.5223,101800000.0
2008-12-23 14:02:00,1.5222,1.5223,1.52205,1.5221,140200000.0
2008-12-23 14:03:00,1.5221,1.52225,1.5221,1.5221,23800000.0
2008-12-23 14:04:00,1.5221,1.52245,1.5221,1.5222,82400000.0
2008-12-23 14:05:00,1.52215,1.52215,1.52195,1.52205,52000000.0
2008-12-23 14:06:00,1.52205,1.52205,1.522,1.522,51600000.0
2008-12-23 14:07:00,1.522,1.52215,1.522,1.52205,45600000.0
2008-12-23 14:08:00,1.52205,1.52215,1.52205,1.52205,39600000.0
2008-12-23 14:09:00,1.52205,1.5221,1.522,1.5221,30000000.0
2008-12-23 14:10:00,1.5221,1.5221,1.52205,1.5221,16000000.0
2008-12-23 14:11:00,1.52215,1.52225,1.5221,1.52215,108800000.0
2008-12-23 14:12:00,1.5221,1.52225,1.52205,1.52215,102800000.0
2008-12-23 14:13:00,1.52225,1.52235,1.52215,1.52225,54600000.0
2008-12-23 14:14:00,1.52225,1.52225,1.5221,1.52215,93200000.0
2008-12-23 14:15:00,1.52225,1.5223,1.52215,1.52225,90800000.0
2008-12-23 14:16:00,1.52225,1.52245,1.52225,1.5224,45000000.0
2008-12-23 14:17:00,1.5224,1.5225,1.52215,1.52245,75400000.0
2008-12-23 14:18:00,1.52245,1.52245,1.5223,1.5223,59200000.0
2008-12-23 14:19:00,1.5223,1.52255,1.5223,1.5224,187200000.0
2008-12-23 14:20:00,1.5224,1.52255,1.52225,1.52235,111400000.0
2008-12-23 14:21:00,1.5224,1.52245,1.52235,1.5224,117000000.0
2008-12-23 14:22:00,1.5224,1.5226,1.5223,1.52235,80200000.0
2008-12-23 14:23:00,1.5224,1.5226,1.5223,1.5225,59200000.0
2008-12-23 14:24:00,1.5225,1.5225,1.5223,1.5224,60800000.0
2008-12-23 14:25:00,1.52235,1.52245,1.52235,1.52245,41200000.0
2008-12-23 14:26:00,1.52245,1.5229,1.52245,1.5229,63000000.0
2008-12-23 14:27:00,1.52295,1.5232,1.52215,1.5222,147600000.0
2008-12-23 14:28:00,1.5221,1.52255,1.5218,1.5219,266800000.0
2008-12-23 14:29:00,1.52195,1.5221,1.5214,1.52145,209800000.0
2008-12-23 14:30:00,1.5215,1.52165,1.52035,1.5207,286000000.0
2008-12-23 14:31:00,1.5209,1.52115,1.52075,1.52095,108600000.0
2008-12-23 14:32:00,1.5211,1.52125,1.5207,1.5207,80400000.0
2008-12-23 14:33:00,1.5207,1.5208,1.5203,1.52045,158600000.0
2008-12-23 14:34:00,1.52045,1.52085,1.52035,1.52045,138200000.0
2008-12-23 14:35:00,1.52045,1.5207,1.52035,1.5206,113400000.0
2008-12-23 14:36:00,1.5206,1.5212,1.5206,1.5212,77000000.0
2008-12-23 14:37:00,1.52105,1.52105,1.5204,1.52045,79200000.0
2008-12-23 14:38:00,1.52045,1.5207,1.52035,1.5206,214800000.0
2008-12-23 14:39:00,1.52065,1.5209,1.52045,1.52085,178600000.0
2008-12-23 14:40:00,1.52075,1.52125,1.52055,1.5206,134000000.0
2008-12-23 14:41:00,1.5206,1.52075,1.51945,1.51945,355400000.0
2008-12-23 14:42:00,1.51945,1.5197,1.51945,1.5197,143600000.0
2008-12-23 14:43:00,1.5197,1.5197,1.51855,1.51895,180000000.0
2008-12-23 14:44:00,1.51895,1.5192,1.5186,1.5186,131000000.0
2008-12-23 14:45:00,1.5186,1.5186,1.5182,1.51845,104600000.0
2008-12-23 14:46:00,1.5185,1.5185,1.5182,1.51825,141400000.0
2008-12-23 14:47:00,1.51815,1.5195,1.51815,1.5187,249600000.0
2008-12-23 14:48:00,1.5188,1.51935,1.5186,1.51935,199200000.0
2008-12-23 14:49:00,1.5194,1.5194,1.51825,1.51835,248600000.0
2008-12-23 14:50:00,1.5184,1.5194,1.51825,1.5186,247600000.0
2008-12-23 14:51:00,1.5186,1.51905,1.51835,1.51895,154800000.0
2008-12-23 14:52:00,1.51905,1.5193,1.51885,1.5191,134600000.0
2008-12-23 14:53:00,1.51915,1.5194,1.51905,1.51915,135800000.0
2008-12-23 14:54:00,1.51915,1.51915,1.51915,1.51915,84000000.0
2008-12-23 14:55:00,1.51915,1.51955,1.51905,1.51945,165400000.0
2008-12-23 14:56:00,1.5195,1.5198,1.5195,1.51965,93200000.0
2008-12-23 14:57:00,1.51965,1.52,1.51955,1.51995,196000000.0
2008-12-23 14:58:00,1.51995,1.51995,1.5191,1.5194,64400000.0
2008-12-23 14:59:00,1.5194,1.5194,1.51835,1.51875,154000000.0
2008-12-23 15:00:00,1.5188,1.51915,1.51865,1.519,209400000.0
2008-12-23 15:01:00,1.5189,1.519,1.5184,1.5187,115400000.0
2008-12-23 15:02:00,1.51865,1.51895,1.5183,1.5184,263200000.0
2008-12-23 15:03:00,1.51835,1.5184,1.51745,1.5178,194800000.0
2008-12-23 15:04:00,1.5178,1.5178,1.51735,1.5177,178400000.0
2008-12-23 15:05:00,1.51775,1.51805,1.51775,1.5178,178400000.0
2008-12-23 15:06:00,1.5179,1.5179,1.5176,1.5176,374000000.0
2008-12-23 15:07:00,1.5176,1.51785,1.51745,1.5176,282000000.0
2008-12-23 15:08:00,1.5176,1.5181,1.51755,1.51795,145600000.0
2008-12-23 15:09:00,1.51795,1.51815,1.5176,1.5178,69600000.0
2008-12-23 15:10:00,1.5178,1.51805,1.5178,1.518,55600000.0
2008-12-23 15:11:00,1.51805,1.5187,1.51765,1.51855,141400000.0
2008-12-23 15:12:00,1.51845,1.5187,1.51845,1.51845,125200000.0
2008-12-23 15:13:00,1.51845,1.5186,1.51785,1.5184,287000000.0
2008-12-23 15:14:00,1.5185,1.5188,1.51745,1.51745,401800000.0
2008-12-23 15:15:00,1.51745,1.5177,1.51725,1.51725,278400000.0
2008-12-23 15:16:00,1.5172,1.51795,1.5172,1.51745,321000000.0
2008-12-23 15:17:00,1.51735,1.51745,1.51735,1.51735,133400000.0
2008-12-23 15:18:00,1.51735,1.5178,1.51725,1.51735,152800000.0
2008-12-23 15:19:00,1.51735,1.51745,1.5169,1.51745,112000000.0
2008-12-23 15:20:00,1.51745,1.5177,1.51705,1.5176,289200000.0
2008-12-23 15:21:00,1.51755,1.5176,1.51705,1.51735,158600000.0
2008-12-23 15:22:00,1.51735,1.5178,1.5169,1.51725,277000000.0
2008-12-23 15:23:00,1.5173,1.5175,1.5168,1.51745,392600000.0
2008-12-23 15:24:00,1.5175,1.5175,1.51695,1.5172,155200000.0
2008-12-23 15:25:00,1.5172,1.5172,1.51685,1.517,249000000.0
2008-12-23 15:26:00,1.51695,1.5171,1.51695,1.51705,196400000.0
2008-12-23 15:27:00,1.51705,1.51705,1.51705,1.51705,28000000.0
2008-12-23 15:28:00,1.51705,1.51745,1.51685,1.5172,134600000.0
2008-12-23 15:29:00,1.5172,1.5182,1.517,1.51785,246800000.0
2008-12-23 15:30:00,1.518,1.51825,1.51785,1.51825,105000000.0
2008-12-23 15:31:00,1.51825,1.51845,1.51825,1.51825,117600000.0
2008-12-23 15:32:00,1.51825,1.5183,1.51775,1.5178,194400000.0
2008-12-23 15:33:00,1.5178,1.51785,1.51685,1.51695,114400000.0
2008-12-23 15:34:00,1.51695,1.5171,1.51695,1.51695,101400000.0
2008-12-23 15:35:00,1.51695,1.5172,1.5166,1.5172,173400000.0
2008-12-23 15:36:00,1.5172,1.5173,1.51715,1.5172,88800000.0
2008-12-23 15:37:00,1.5172,1.51725,1.51685,1.51715,160000000.0
2008-12-23 15:38:00,1.5172,1.51725,1.51695,1.51715,106800000.0
2008-12-23 15:39:00,1.51715,1.5172,1.51715,1.5172,22000000.0
2008-12-23 15:40:00,1.51705,1.5172,1.51705,1.5172,114800000.0
2008-12-23 15:41:00,1.51725,1.5173,1.517,1.5172,193800000.0
2008-12-23 15:42:00,1.5172,1.51735,1.51705,1.51735,154400000.0
2008-12-23 15:43:00,1.51725,1.5174,1.51705,1.51705,123000000.0
2008-12-23 15:44:00,1.51705,1.5173,1.51705,1.5171,100800000.0
2008-12-23 15:45:00,1.5171,1.51735,1.5171,1.5172,163600000.0
2008-12-23 15:46:00,1.5172,1.51745,1.5169,1.5173,210400000.0
2008-12-23 15:47:00,1.5173,1.5175,1.517,1.5172,182800000.0
2008-12-23 15:48:00,1.5172,1.51765,1.5172,1.5175,73800000.0
2008-12-23 15:49:00,1.51755,1.5179,1.5174,1.5176,109400000.0
2008-12-23 15:50:00,1.5176,1.5176,1.51715,1.5172,222400000.0
2008-12-23 15:51:00,1.51725,1.5181,1.51725,1.51805,67400000.0
2008-12-23 15:52:00,1.518,1.5182,1.51795,1.518,55400000.0
2008-12-23 15:53:00,1.518,1.51805,1.518,1.518,48000000.0
2008-12-23 15:54:00,1.518,1.51835,1.5179,1.51825,101400000.0
2008-12-23 15:55:00,1.5182,1.51855,1.5181,1.5183,93600000.0
2008-12-23 15:56:00,1.51835,1.5189,1.5181,1.51865,129400000.0
2008-12-23 15:57:00,1.5186,1.5195,1.5186,1.51935,86200000.0
2008-12-23 15:58:00,1.51935,1.51965,1.5193,1.5196,162200000.0
2008-12-23 15:59:00,1.5195,1.51985,1.51945,1.51985,102000000.0
2008-12-23 16:00:00,1.51965,1.5198,1.51955,1.5196,100000000.0
2008-12-23 16:01:00,1.5196,1.5196,1.5188,1.5189,131200000.0
2008-12-23 16:02:00,1.5189,1.51925,1.51865,1.5192,150800000.0
2008-12-23 16:03:00,1.51925,1.5198,1.51925,1.51945,213800000.0
2008-12-23 16:04:00,1.51945,1.5195,1.5191,1.51945,188600000.0
2008-12-23 16:05:00,1.51955,1.51955,1.51925,1.5194,174200000.0
2008-12-23 16:06:00,1.5194,1.51945,1.51905,1.5194,139600000.0
2008-12-23 16:07:00,1.5194,1.5195,1.5193,1.5194,103600000.0
2008-12-23 16:08:00,1.5194,1.52005,1.5193,1.52,239200000.0
2008-12-23 16:09:00,1.52,1.52,1.5195,1.5198,256000000.0
2008-12-23 16:10:00,1.5199,1.52,1.51955,1.5198,262600000.0
2008-12-23 16:11:00,1.5198,1.5198,1.51905,1.5192,257400000.0
2008-12-23 16:12:00,1.5192,1.5198,1.5191,1.5198,163400000.0
2008-12-23 16:13:00,1.5198,1.52,1.5197,1.52,43200000.0
2008-12-23 16:14:00,1.5201,1.5201,1.5197,1.5198,139400000.0
2008-12-23 16:15:00,1.5198,1.5199,1.51975,1.5199,46800000.0
2008-12-23 16:16:00,1.52,1.52,1.51975,1.51985,116800000.0
2008-12-23 16:17:00,1.51985,1.51985,1.5197,1.5197,81400000.0
2008-12-23 16:18:00,1.5197,1.51985,1.51965,1.51975,160200000.0
2008-12-23 16:19:00,1.51975,1.5201,1.51975,1.51995,142600000.0
2008-12-23 16:20:00,1.51995,1.5201,1.5196,1.51975,145000000.0
2008-12-23 16:21:00,1.51975,1.5201,1.51965,1.51975,155000000.0
2008-12-23 16:22:00,1.5197,1.5199,1.5196,1.51985,108000000.0
2008-12-23 16:23:00,1.51975,1.51985,1.51975,1.51985,26000000.0
2008-12-23 16:24:00,1.5199,1.5199,1.5191,1.51925,841000027.0
2008-12-23 16:25:00,1.5193,1.5193,1.51915,1.5192,503200000.0
2008-12-23 16:26:00,1.5192,1.5193,1.51915,1.51915,193400000.0
2008-12-23 16:27:00,1.51915,1.51925,1.51915,1.51925,110600000.0
2008-12-23 16:28:00,1.51925,1.51945,1.5174,1.5174,118200000.0
2008-12-23 16:29:00,1.5174,1.5175,1.5167,1.51685,278400000.0
2008-12-23 16:30:00,1.51685,1.5176,1.51685,1.51715,210200000.0
2008-12-23 16:31:00,1.51715,1.51755,1.51715,1.51745,250000000.0
2008-12-23 16:32:00,1.51745,1.51765,1.5174,1.51755,183400000.0
2008-12-23 16:33:00,1.51755,1.51755,1.5167,1.5168,239600000.0
2008-12-23 16:34:00,1.5168,1.51695,1.51655,1.51675,160600000.0
2008-12-23 16:35:00,1.51675,1.5168,1.51675,1.51675,18000000.0
2008-12-23 16:36:00,1.51675,1.5168,1.5161,1.5162,119200000.0
2008-12-23 16:37:00,1.5162,1.5163,1.51585,1.51615,149800000.0
2008-12-23 16:38:00,1.51615,1.51625,1.516,1.51605,97600000.0
2008-12-23 16:39:00,1.51605,1.5162,1.51515,1.51515,226200000.0
2008-12-23 16:40:00,1.5152,1.5152,1.5148,1.51515,226800000.0
2008-12-23 16:41:00,1.51515,1.5157,1.51515,1.5157,198400000.0
2008-12-23 16:42:00,1.5157,1.51595,1.51545,1.51565,205800000.0
2008-12-23 16:43:00,1.51575,1.5158,1.5157,1.5157,75000000.0
2008-12-23 16:44:00,1.5157,1.5157,1.51555,1.5156,63000000.0
2008-12-23 16:45:00,1.5156,1.51575,1.51555,1.51575,212600000.0
2008-12-23 16:46:00,1.5158,1.51585,1.51565,1.5157,270400000.0
2008-12-23 16:47:00,1.5157,1.516,1.51565,1.51595,140200000.0
2008-12-23 16:48:00,1.51595,1.51605,1.51575,1.5158,168200000.0
2008-12-23 16:49:00,1.5158,1.51615,1.5155,1.51555,248600000.0
2008-12-23 16:50:00,1.51555,1.5156,1.5143,1.51435,255000000.0
2008-12-23 16:51:00,1.51425,1.51435,1.51385,1.51415,260800000.0
2008-12-23 16:52:00,1.51415,1.51445,1.5136,1.51405,346200000.0
2008-12-23 16:53:00,1.51405,1.51425,1.514,1.51425,113800000.0
2008-12-23 16:54:00,1.51425,1.51455,1.51425,1.51425,202200000.0
2008-12-23 16:55:00,1.51425,1.5163,1.51425,1.5163,210200000.0
2008-12-23 16:56:00,1.5163,1.51635,1.5159,1.5163,161200000.0
2008-12-23 16:57:00,1.5162,1.5164,1.51615,1.5164,86000000.0
2008-12-23 16:58:00,1.51655,1.517,1.51575,1.516,130100000.0
2008-12-23 16:59:00,1.516,1.51615,1.5159,1.516,123600000.0
2008-12-23 17:00:00,1.516,1.5161,1.5156,1.5159,178400000.0
2008-12-23 17:01:00,1.5159,1.51625,1.51555,1.516,186400000.0
2008-12-23 17:02:00,1.5156,1.5161,1.51545,1.5159,123600000.0
2008-12-23 17:03:00,1.516,1.51615,1.51525,1.5156,144800000.0
2008-12-23 17:04:00,1.5156,1.51585,1.5156,1.5158,84800000.0
2008-12-23 17:05:00,1.5158,1.516,1.5158,1.516,52000000.0
2008-12-23 17:06:00,1.51605,1.51605,1.51545,1.5157,24000000.0
2008-12-23 17:07:00,1.5157,1.51575,1.51565,1.51565,40000000.0
2008-12-23 17:08:00,1.51565,1.51565,1.51565,1.51565,44000000.0
2008-12-23 17:09:00,1.51565,1.51605,1.51565,1.51575,81200000.0
2008-12-23 17:10:00,1.51575,1.5161,1.51565,1.516,174000000.0
2008-12-23 17:11:00,1.51605,1.5161,1.51535,1.5159,221800000.0
2008-12-23 17:12:00,1.5159,1.5163,1.5157,1.5162,204200000.0
2008-12-23 17:13:00,1.51615,1.51645,1.51615,1.51635,169800000.0
2008-12-23 17:14:00,1.51635,1.51645,1.5163,1.51635,160800000.0
2008-12-23 17:15:00,1.51635,1.5164,1.5163,1.51635,18000000.0
2008-12-23 17:16:00,1.51635,1.51635,1.5161,1.51615,110000000.0
2008-12-23 17:17:00,1.5158,1.51615,1.5158,1.51605,123600000.0
2008-12-23 17:18:00,1.51605,1.51615,1.516,1.51615,36000000.0
2008-12-23 17:19:00,1.51615,1.51615,1.5161,1.51615,56000000.0
2008-12-23 17:20:00,1.51615,1.5164,1.51595,1.51605,193200000.0
2008-12-23 17:21:00,1.51605,1.51615,1.51605,1.51605,194000000.0
2008-12-23 17:22:00,1.51605,1.51605,1.51605,1.51605,226800000.0
2008-12-23 17:23:00,1.51605,1.51605,1.51595,1.51595,75600000.0
2008-12-23 17:24:00,1.516,1.51605,1.51595,1.51605,100200000.0
2008-12-23 17:25:00,1.51615,1.51615,1.51595,1.51595,97600000.0
2008-12-23 17:26:00,1.51595,1.51595,1.5155,1.51565,82400000.0
2008-12-23 17:27:00,1.51565,1.5157,1.515,1.51515,105600000.0
2008-12-23 17:28:00,1.51515,1.51515,1.51455,1.5147,135200000.0
2008-12-23 17:29:00,1.51475,1.51485,1.5147,1.51485,36200000.0
2008-12-23 17:30:00,1.51485,1.51485,1.51475,1.51475,116400000.0
2008-12-23 17:31:00,1.51475,1.51485,1.5142,1.51485,188600000.0
2008-12-23 17:32:00,1.51485,1.51485,1.51475,1.51475,294200000.0
2008-12-23 17:33:00,1.51475,1.5156,1.51475,1.51535,203200000.0
2008-12-23 17:34:00,1.5155,1.51575,1.51515,1.5156,198400000.0
2008-12-23 17:35:00,1.5156,1.5158,1.5154,1.51555,355600000.0
2008-12-23 17:36:00,1.51555,1.51585,1.5149,1.51495,427800000.0
2008-12-23 17:37:00,1.51495,1.51515,1.51495,1.51495,249400000.0
2008-12-23 17:38:00,1.51495,1.5151,1.51475,1.51505,306000000.0
2008-12-23 17:39:00,1.51505,1.51515,1.5143,1.5146,255400000.0
2008-12-23 17:40:00,1.51465,1.51505,1.5142,1.5145,131200000.0
2008-12-23 17:41:00,1.51425,1.5146,1.51365,1.51385,517000000.0
2008-12-23 17:42:00,1.51395,1.51425,1.51395,1.51405,374200000.0
2008-12-23 17:43:00,1.51405,1.5141,1.51345,1.5137,265600000.0
2008-12-23 17:44:00,1.51375,1.5146,1.51345,1.5144,275400000.0
2008-12-23 17:45:00,1.5144,1.5145,1.5137,1.5138,182600000.0
2008-12-23 17:46:00,1.51375,1.5138,1.51345,1.5135,140000000.0
2008-12-23 17:47:00,1.5135,1.51425,1.5135,1.5137,178400000.0
2008-12-23 17:48:00,1.51395,1.51405,1.5136,1.51405,160000000.0
2008-12-23 17:49:00,1.51405,1.51405,1.5137,1.51395,269600000.0
2008-12-23 17:50:00,1.51395,1.51395,1.51355,1.51385,247600000.0
2008-12-23 17:51:00,1.51385,1.51445,1.51385,1.51425,166800000.0
2008-12-23 17:52:00,1.5142,1.5142,1.5132,1.51375,179200000.0
2008-12-23 17:53:00,1.51375,1.51385,1.51365,1.51375,192800000.0
2008-12-23 17:54:00,1.51385,1.51385,1.51345,1.51345,214200000.0
2008-12-23 17:55:00,1.5135,1.5135,1.5127,1.51295,426600000.0
2008-12-23 17:56:00,1.51305,1.51315,1.51265,1.51265,357200000.0
2008-12-23 17:57:00,1.51265,1.51305,1.5126,1.513,400800000.0
2008-12-23 17:58:00,1.51295,1.5132,1.51295,1.51305,359400000.0
2008-12-23 17:59:00,1.5132,1.5136,1.5129,1.513,237800000.0
2008-12-23 18:00:00,1.513,1.514,1.51285,1.5134,319200000.0
2008-12-23 18:01:00,1.5133,1.51365,1.51295,1.5134,216200000.0
2008-12-23 18:02:00,1.5134,1.5139,1.5133,1.51385,96400000.0
2008-12-23 18:03:00,1.5139,1.51465,1.51375,1.51465,179000000.0
2008-12-23 18:04:00,1.51465,1.51475,1.5144,1.5147,228800000.0
2008-12-23 18:05:00,1.5147,1.51505,1.5147,1.51495,139200000.0
2008-12-23 18:06:00,1.51495,1.51515,1.5144,1.51505,209600000.0
2008-12-23 18:07:00,1.5151,1.516,1.51495,1.51575,233400000.0
2008-12-23 18:08:00,1.51585,1.5164,1.51575,1.51625,183200000.0
2008-12-23 18:09:00,1.5159,1.51595,1.5153,1.5153,177600000.0
2008-12-23 18:10:00,1.5153,1.51575,1.5153,1.5156,191400000.0
2008-12-23 18:11:00,1.5157,1.51595,1.5155,1.51575,125000000.0
2008-12-23 18:12:00,1.5154,1.51585,1.5154,1.5158,85600000.0
2008-12-23 18:13:00,1.51595,1.5161,1.51595,1.5161,63600000.0
2008-12-23 18:14:00,1.5161,1.5162,1.51595,1.51595,106800000.0
2008-12-23 18:15:00,1.51595,1.5161,1.51595,1.51595,118200000.0
2008-12-23 18:16:00,1.51595,1.51605,1.51585,1.51595,189600000.0
2008-12-23 18:17:00,1.51595,1.51645,1.51575,1.51625,135800000.0
2008-12-23 18:18:00,1.5163,1.5168,1.5163,1.5168,38400000.0
2008-12-23 18:19:00,1.51695,1.51755,1.51685,1.51755,121400000.0
2008-12-23 18:20:00,1.5177,1.5177,1.5169,1.51705,124200000.0
2008-12-23 18:21:00,1.517,1.51725,1.51685,1.51695,289400000.0
2008-12-23 18:22:00,1.51695,1.51715,1.5164,1.5168,227200000.0
2008-12-23 18:23:00,1.5168,1.51695,1.51675,1.5168,109600000.0
2008-12-23 18:24:00,1.5168,1.5168,1.51645,1.5168,146600000.0
2008-12-23 18:25:00,1.5168,1.5168,1.5162,1.51625,153400000.0
2008-12-23 18:26:00,1.51625,1.51625,1.5152,1.5155,230800000.0
2008-12-23 18:27:00,1.5155,1.5155,1.51385,1.5139,176800000.0
2008-12-23 18:28:00,1.5139,1.51415,1.5138,1.51415,254400000.0
2008-12-23 18:29:00,1.5142,1.51435,1.5138,1.5139,122800000.0
2008-12-23 18:30:00,1.5139,1.5139,1.5132,1.51325,253400000.0
2008-12-23 18:31:00,1.5133,1.5146,1.5133,1.5143,106400000.0
2008-12-23 18:32:00,1.5143,1.5153,1.5143,1.5151,381600000.0
2008-12-23 18:33:00,1.5151,1.51535,1.51505,1.51535,273000000.0
2008-12-23 18:34:00,1.5152,1.5159,1.51515,1.5152,152600000.0
2008-12-23 18:35:00,1.5152,1.5152,1.51475,1.5149,153200000.0
2008-12-23 18:36:00,1.51495,1.5152,1.5148,1.51495,76400000.0
2008-12-23 18:37:00,1.5151,1.5151,1.51475,1.51475,175400000.0
2008-12-23 18:38:00,1.51475,1.5148,1.51455,1.51475,90200000.0
2008-12-23 18:39:00,1.51475,1.51475,1.51455,1.5147,46600000.0
2008-12-23 18:40:00,1.51465,1.51495,1.5146,1.51475,44400000.0
2008-12-23 18:41:00,1.51475,1.51505,1.51475,1.51475,59600000.0
2008-12-23 18:42:00,1.51485,1.5151,1.51475,1.5151,242400000.0
2008-12-23 18:43:00,1.51515,1.5153,1.5148,1.5149,213800000.0
2008-12-23 18:44:00,1.51495,1.5151,1.5148,1.5151,45000000.0
2008-12-23 18:45:00,1.51515,1.5152,1.51485,1.5151,64400000.0
2008-12-23 18:46:00,1.51515,1.51545,1.5149,1.5153,96800000.0
2008-12-23 18:47:00,1.5153,1.5154,1.51515,1.51525,71200000.0
2008-12-23 18:48:00,1.5152,1.5154,1.51515,1.5153,66000000.0
2008-12-23 18:49:00,1.5153,1.5154,1.51515,1.5154,88800000.0
2008-12-23 18:50:00,1.51545,1.5157,1.5154,1.5154,94200000.0
2008-12-23 18:51:00,1.51535,1.516,1.51515,1.51595,138000000.0
2008-12-23 18:52:00,1.5159,1.51595,1.5155,1.51555,147200000.0
2008-12-23 18:53:00,1.5157,1.51595,1.51545,1.51545,123400000.0
2008-12-23 18:54:00,1.5155,1.5156,1.5154,1.51545,225800000.0
2008-12-23 18:55:00,1.51545,1.5156,1.51545,1.5155,56000000.0
2008-12-23 18:56:00,1.5155,1.5159,1.5155,1.5155,113400000.0
2008-12-23 18:57:00,1.5155,1.51595,1.5155,1.51565,152600000.0
2008-12-23 18:58:00,1.5157,1.51605,1.51555,1.516,137600000.0
2008-12-23 18:59:00,1.516,1.51615,1.51565,1.51595,96000000.0
2008-12-23 19:00:00,1.51595,1.51625,1.51575,1.51595,185600000.0
2008-12-23 19:01:00,1.51595,1.51625,1.51595,1.51615,100800000.0
2008-12-23 19:02:00,1.51615,1.51635,1.51595,1.5163,66000000.0
2008-12-23 19:03:00,1.5163,1.5163,1.51615,1.51615,116000000.0
2008-12-23 19:04:00,1.51615,1.51615,1.51615,1.51615,58400000.0
2008-12-23 19:05:00,1.51615,1.51615,1.51615,1.51615,39400000.0
2008-12-23 19:06:00,1.51615,1.51615,1.51615,1.51615,9000000.0
2008-12-23 19:07:00,1.51615,1.5162,1.51615,1.51615,27800000.0
2008-12-23 19:08:00,1.5162,1.51655,1.51615,1.51655,38200000.0
2008-12-23 19:09:00,1.51655,1.51655,1.51655,1.51655,84800000.0
2008-12-23 19:10:00,1.51645,1.5167,1.5156,1.51645,168800000.0
2008-12-23 19:11:00,1.51645,1.51645,1.5163,1.51635,30200000.0
2008-12-23 19:12:00,1.5164,1.5167,1.5163,1.5167,135400000.0
2008-12-23 19:13:00,1.51645,1.51675,1.5162,1.5163,152200000.0
2008-12-23 19:14:00,1.5163,1.5164,1.5162,1.5164,253800000.0
2008-12-23 19:15:00,1.51615,1.5165,1.51615,1.5162,176600000.0
2008-12-23 19:16:00,1.5162,1.51625,1.5162,1.5162,131600000.0
2008-12-23 19:17:00,1.5162,1.51625,1.51515,1.51545,162600000.0
2008-12-23 19:18:00,1.51545,1.51635,1.51545,1.51615,132800000.0
2008-12-23 19:19:00,1.5161,1.51625,1.5159,1.5162,59200000.0
2008-12-23 19:20:00,1.51605,1.51625,1.516,1.516,54400000.0
2008-12-23 19:21:00,1.51605,1.51625,1.516,1.51615,36600000.0
2008-12-23 19:22:00,1.51625,1.51635,1.51625,1.51625,35200000.0
2008-12-23 19:23:00,1.5162,1.51665,1.51615,1.51665,84200000.0
2008-12-23 19:24:00,1.51665,1.5167,1.51635,1.51655,49200000.0
2008-12-23 19:25:00,1.51655,1.5166,1.51625,1.51625,51400000.0
2008-12-23 19:26:00,1.5162,1.5162,1.51585,1.51595,106800000.0
2008-12-23 19:27:00,1.51595,1.516,1.51565,1.51595,88200000.0
2008-12-23 19:28:00,1.51595,1.51605,1.5159,1.5159,63000000.0
2008-12-23 19:29:00,1.51585,1.51625,1.51585,1.516,36400000.0
2008-12-23 19:30:00,1.516,1.516,1.5156,1.5159,65000000.0
2008-12-23 19:31:00,1.5159,1.516,1.5158,1.5158,91000000.0
2008-12-23 19:32:00,1.5158,1.51645,1.5158,1.5164,55800000.0
2008-12-23 19:33:00,1.51645,1.5165,1.516,1.5161,36000000.0
2008-12-23 19:34:00,1.5161,1.51625,1.51565,1.51565,40400000.0
2008-12-23 19:35:00,1.51565,1.5161,1.51565,1.5159,20200000.0
2008-12-23 19:36:00,1.5159,1.51605,1.5158,1.516,37200000.0
2008-12-23 19:37:00,1.51605,1.51605,1.5159,1.5159,7200000.0
2008-12-23 19:38:00,1.5159,1.51605,1.5157,1.5157,49400000.0
2008-12-23 19:39:00,1.51595,1.51645,1.5157,1.51615,28800000.0
2008-12-23 19:40:00,1.51615,1.51615,1.5159,1.51595,55800000.0
2008-12-23 19:41:00,1.51595,1.51595,1.5157,1.5158,71400000.0
2008-12-23 19:42:00,1.5158,1.5158,1.51555,1.5156,41800000.0
2008-12-23 19:43:00,1.51565,1.5159,1.51555,1.51575,76400000.0
2008-12-23 19:44:00,1.5157,1.5158,1.5157,1.51575,27800000.0
2008-12-23 19:45:00,1.51565,1.51565,1.5154,1.5154,269200000.0
2008-12-23 19:46:00,1.5154,1.51635,1.5154,1.5157,133000000.0
2008-12-23 19:47:00,1.51575,1.516,1.51575,1.516,39600000.0
2008-12-23 19:48:00,1.516,1.516,1.516,1.516,7200000.0
2008-12-23 19:49:00,1.516,1.51615,1.516,1.51615,37600000.0
2008-12-23 19:50:00,1.51615,1.5162,1.5161,1.5162,46800000.0
2008-12-23 19:51:00,1.51625,1.51625,1.51615,1.5162,44000000.0
2008-12-23 19:52:00,1.51615,1.51655,1.5161,1.5164,28400000.0
2008-12-23 19:53:00,1.51655,1.51655,1.51655,1.51655,3600000.0
2008-12-23 19:54:00,1.51655,1.51675,1.51645,1.51675,22400000.0
2008-12-23 19:55:00,1.51675,1.5168,1.5162,1.5167,106000000.0
2008-12-23 19:56:00,1.5166,1.51725,1.51655,1.51695,228000000.0
2008-12-23 19:57:00,1.517,1.5174,1.51695,1.5174,37400000.0
2008-12-23 19:58:00,1.51735,1.5175,1.51705,1.51715,112800000.0
2008-12-23 19:59:00,1.5172,1.5172,1.51605,1.5162,477399992.0
2008-12-23 20:00:00,1.5162,1.5162,1.5161,1.5162,269399994.0
2008-12-23 20:01:00,1.51635,1.5167,1.516,1.5162,134400000.0
2008-12-23 20:02:00,1.5162,1.5163,1.5162,1.5162,69200000.0
2008-12-23 20:03:00,1.5163,1.5165,1.5162,1.51645,43600000.0
2008-12-23 20:04:00,1.5165,1.517,1.5165,1.5169,112400000.0
2008-12-23 20:05:00,1.51685,1.5172,1.51665,1.51695,169000000.0
2008-12-23 20:06:00,1.51695,1.5171,1.51695,1.5171,86400000.0
2008-12-23 20:07:00,1.5171,1.5171,1.51685,1.51685,45400000.0
2008-12-23 20:08:00,1.51685,1.51685,1.51685,1.51685,51600000.0
2008-12-23 20:09:00,1.51685,1.51705,1.51685,1.51705,35400000.0
2008-12-23 20:10:00,1.51705,1.5173,1.51705,1.5171,39400000.0
2008-12-23 20:11:00,1.51705,1.51715,1.51695,1.5171,75600000.0
2008-12-23 20:12:00,1.51705,1.51705,1.5168,1.51685,37000000.0
2008-12-23 20:13:00,1.51685,1.51685,1.51685,1.51685,5600000.0
2008-12-23 20:14:00,1.517,1.5177,1.517,1.5174,69200000.0
2008-12-23 20:15:00,1.5175,1.5176,1.5173,1.51735,35800000.0
2008-12-23 20:16:00,1.5173,1.5176,1.5173,1.51755,33000000.0
2008-12-23 20:17:00,1.5176,1.5176,1.51725,1.5173,15000000.0
2008-12-23 20:18:00,1.51745,1.51755,1.5168,1.5168,57600000.0
2008-12-23 20:19:00,1.5168,1.5168,1.51655,1.51675,65800000.0
2008-12-23 20:20:00,1.5167,1.51675,1.51635,1.5165,52200000.0
2008-12-23 20:21:00,1.51655,1.51655,1.5163,1.5163,12200000.0
2008-12-23 20:22:00,1.51615,1.51625,1.51595,1.51615,69600000.0
2008-12-23 20:23:00,1.5162,1.51655,1.5161,1.5165,111200000.0
2008-12-23 20:24:00,1.51645,1.5169,1.51645,1.5169,58600000.0
2008-12-23 20:25:00,1.5169,1.5169,1.51625,1.51635,116400000.0
2008-12-23 20:26:00,1.51645,1.51665,1.51645,1.51665,38200000.0
2008-12-23 20:27:00,1.51665,1.51685,1.51665,1.51685,34000000.0
2008-12-23 20:28:00,1.51685,1.51705,1.51665,1.5167,70800000.0
2008-12-23 20:29:00,1.51665,1.51695,1.5164,1.51685,245000000.0
2008-12-23 20:30:00,1.51675,1.51705,1.5164,1.517,215200000.0
2008-12-23 20:31:00,1.51695,1.51745,1.51695,1.517,104400000.0
2008-12-23 20:32:00,1.517,1.5171,1.517,1.517,31400000.0
2008-12-23 20:33:00,1.51705,1.51715,1.51695,1.517,70200000.0
2008-12-23 20:34:00,1.51705,1.51705,1.51705,1.51705,10200000.0
2008-12-23 20:35:00,1.51705,1.51715,1.517,1.517,22600000.0
2008-12-23 20:36:00,1.517,1.51715,1.517,1.5171,18800000.0
2008-12-23 20:37:00,1.51705,1.51745,1.51705,1.51745,16800000.0
2008-12-23 20:38:00,1.51686,1.51724,1.51686,1.51724,13200000.0
2008-12-23 20:39:00,1.51745,1.51745,1.5171,1.51745,25400000.0
2008-12-23 20:40:00,1.51745,1.51745,1.5169,1.51745,36600000.0
2008-12-23 20:41:00,1.51745,1.51745,1.5168,1.5169,74000000.0
2008-12-23 20:42:00,1.5169,1.51745,1.5169,1.51745,126200000.0
2008-12-23 20:43:00,1.5174,1.51745,1.51685,1.51745,65800000.0
2008-12-23 20:44:00,1.51745,1.5175,1.51745,1.51745,58200000.0
2008-12-23 20:45:00,1.51745,1.51755,1.51745,1.5175,46800000.0
2008-12-23 20:46:00,1.5175,1.5175,1.51745,1.51745,29400000.0
2008-12-23 20:47:00,1.51745,1.51765,1.5174,1.5176,110200000.0
2008-12-23 20:48:00,1.5176,1.5178,1.51745,1.51765,104600000.0
2008-12-23 20:49:00,1.5178,1.5178,1.5177,1.5177,9400000.0
2008-12-23 20:50:00,1.51765,1.5178,1.51755,1.51765,38400000.0
2008-12-23 20:51:00,1.5176,1.5176,1.5176,1.5176,1800000.0
2008-12-23 20:52:00,1.5176,1.5176,1.51755,1.51755,12600000.0
2008-12-23 20:53:00,1.51755,1.51765,1.51755,1.5176,10800000.0
2008-12-23 20:54:00,1.51727,1.51746,1.51723,1.51746,7000000.0
2008-12-23 20:55:00,1.51755,1.5176,1.51745,1.51745,196200000.0
2008-12-23 20:56:00,1.5176,1.5176,1.5174,1.51745,42600000.0
2008-12-23 20:57:00,1.51745,1.51775,1.51735,1.51745,87200000.0
2008-12-23 20:58:00,1.51683,1.51721,1.51678,1.51688,124000000.0
2008-12-23 20:59:00,1.51755,1.51775,1.5174,1.51745,56000000.0
2008-12-23 21:00:00,1.51755,1.51765,1.51735,1.51765,67400000.0
2008-12-23 21:01:00,1.51765,1.51785,1.5174,1.51745,47000000.0
2008-12-23 21:02:00,1.51698,1.51731,1.51682,1.5172,32200000.0
2008-12-23 21:03:00,1.51745,1.51775,1.51745,1.51755,62600000.0
2008-12-23 21:04:00,1.51755,1.5177,1.51745,1.51765,40000000.0
2008-12-23 21:05:00,1.51765,1.5177,1.51745,1.51745,32600000.0
2008-12-23 21:06:00,1.51745,1.51745,1.51745,1.51745,61400000.0
2008-12-23 21:07:00,1.5175,1.5177,1.5175,1.5177,12000000.0
2008-12-23 21:08:00,1.5177,1.5183,1.51765,1.51825,75600000.0
2008-12-23 21:09:00,1.51835,1.51835,1.51815,1.51815,25000000.0
2008-12-23 21:10:00,1.5182,1.51835,1.518,1.518,54400000.0
2008-12-23 21:11:00,1.518,1.5181,1.51795,1.51795,57600000.0
2008-12-23 21:12:00,1.51805,1.5181,1.51795,1.51805,86200000.0
2008-12-23 21:13:00,1.5181,1.5181,1.518,1.51805,6800000.0
2008-12-23 21:14:00,1.518,1.5181,1.518,1.5181,33200000.0
2008-12-23 21:15:00,1.51805,1.5182,1.51795,1.518,109000000.0
2008-12-23 21:16:00,1.51795,1.5182,1.51795,1.518,61200000.0
2008-12-23 21:17:00,1.518,1.51825,1.518,1.5182,121200000.0
2008-12-23 21:18:00,1.51815,1.51845,1.5179,1.51795,135800000.0
2008-12-23 21:19:00,1.51795,1.51795,1.51795,1.51795,52000000.0
2008-12-23 21:20:00,1.51795,1.51795,1.51795,1.51795,75200000.0
2008-12-23 21:21:00,1.51795,1.51795,1.51795,1.51795,65800000.0
2008-12-23 21:22:00,1.51795,1.51795,1.51795,1.51795,1600000.0
2008-12-23 21:23:00,1.5179,1.51795,1.5179,1.51795,57400000.0
2008-12-23 21:24:00,1.51795,1.51795,1.51795,1.51795,82000000.0
2008-12-23 21:25:00,1.51785,1.518,1.5175,1.5179,59800000.0
2008-12-23 21:26:00,1.5179,1.5182,1.51785,1.51805,79600000.0
2008-12-23 21:27:00,1.51805,1.51805,1.5179,1.518,24200000.0
2008-12-23 21:28:00,1.518,1.51805,1.51785,1.51785,65400000.0
2008-12-23 21:29:00,1.51785,1.51785,1.51785,1.51785,5600000.0
2008-12-23 21:30:00,1.51785,1.51785,1.51785,1.51785,28400000.0
2008-12-23 21:31:00,1.51795,1.51795,1.51785,1.51785,33200000.0
2008-12-23 21:32:00,1.51785,1.51785,1.51785,1.51785,11600000.0
2008-12-23 21:33:00,1.51785,1.51785,1.5177,1.5178,96200000.0
2008-12-23 21:34:00,1.51775,1.51775,1.5175,1.5177,39600000.0
2008-12-23 21:35:00,1.51765,1.5178,1.51755,1.51775,38400000.0
2008-12-23 21:36:00,1.51775,1.5178,1.51755,1.5177,47800000.0
2008-12-23 21:37:00,1.5177,1.51805,1.51755,1.518,122000000.0
2008-12-23 21:38:00,1.51795,1.518,1.51755,1.5177,52000000.0
2008-12-23 21:39:00,1.5176,1.5177,1.51755,1.51755,21000000.0
2008-12-23 21:40:00,1.51755,1.5176,1.51755,1.5176,20600000.0
2008-12-23 21:41:00,1.51765,1.51765,1.5176,1.5176,10800000.0
2008-12-23 21:42:00,1.51765,1.5178,1.51755,1.5176,68800000.0
2008-12-23 21:43:00,1.51765,1.51775,1.51755,1.5176,81200000.0
2008-12-23 21:44:00,1.5176,1.5176,1.51755,1.5176,29000000.0
2008-12-23 21:45:00,1.51755,1.5179,1.51755,1.5179,58600000.0
2008-12-23 21:46:00,1.5179,1.5179,1.5177,1.51785,54200000.0
2008-12-23 21:47:00,1.5179,1.51805,1.5179,1.5179,32600000.0
2008-12-23 21:48:00,1.5179,1.518,1.5175,1.5178,108000000.0
2008-12-23 21:49:00,1.5178,1.518,1.5176,1.51775,46800000.0
2008-12-23 21:50:00,1.5177,1.5179,1.5177,1.5178,37000000.0
2008-12-23 21:51:00,1.5178,1.5178,1.51745,1.5175,7800000.0
2008-12-23 21:52:00,1.51755,1.5177,1.51755,1.5177,23800000.0
2008-12-23 21:53:00,1.51775,1.5178,1.5176,1.51765,41600000.0
2008-12-23 21:54:00,1.5176,1.51775,1.51755,1.5176,38600000.0
2008-12-23 21:55:00,1.51755,1.51765,1.51745,1.51765,83000000.0
2008-12-23 21:56:00,1.51775,1.51805,1.51775,1.51805,10600000.0
2008-12-23 21:57:00,1.518,1.51825,1.518,1.51825,10600000.0
2008-12-23 21:58:00,1.51815,1.5184,1.51815,1.51825,48600000.0
2008-12-23 21:59:00,1.5182,1.51835,1.5181,1.5182,80800000.0
2008-12-23 22:00:00,1.51825,1.51825,1.51775,1.5178,24800000.0
2008-12-23 22:01:00,1.51785,1.5179,1.51775,1.51775,11000000.0
2008-12-23 22:02:00,1.5177,1.5177,1.5177,1.5177,1000000.0
2008-12-23 22:03:00,1.51775,1.518,1.51775,1.518,23000000.0
2008-12-23 22:04:00,1.51805,1.51845,1.518,1.51815,118000000.0
2008-12-23 22:05:00,1.51815,1.5182,1.51795,1.51815,29400000.0
2008-12-23 22:06:00,1.51825,1.51825,1.5179,1.5179,28200000.0
2008-12-23 22:07:00,1.51785,1.51825,1.5176,1.51825,60800000.0
2008-12-23 22:08:00,1.51825,1.51825,1.51805,1.5181,65000000.0
2008-12-23 22:09:00,1.51805,1.51825,1.51785,1.51795,88000000.0
2008-12-23 22:10:00,1.51795,1.5182,1.51795,1.51815,50000000.0
2008-12-23 22:11:00,1.51815,1.5182,1.51815,1.51815,106400000.0
2008-12-23 22:12:00,1.5182,1.5182,1.51815,1.51815,26000000.0
2008-12-23 22:13:00,1.51815,1.51815,1.5179,1.51795,33200000.0
2008-12-23 22:14:00,1.51795,1.51795,1.5177,1.5178,51000000.0
2008-12-23 22:15:00,1.51795,1.5181,1.51795,1.518,130200000.0
2008-12-23 22:16:00,1.51795,1.51825,1.51785,1.5182,106200000.0
2008-12-23 22:17:00,1.51845,1.51845,1.51845,1.51845,11600000.0
2008-12-23 22:18:00,1.51845,1.5186,1.51845,1.51845,31200000.0
2008-12-23 22:19:00,1.51845,1.51865,1.51845,1.51865,33000000.0
2008-12-23 22:20:00,1.5187,1.51915,1.5187,1.519,110000000.0
2008-12-23 22:21:00,1.51905,1.5193,1.51895,1.51915,75000000.0
2008-12-23 22:22:00,1.5189,1.51914,1.51889,1.51895,28400000.0
2008-12-23 22:23:00,1.51925,1.51935,1.5189,1.51925,47400000.0
2008-12-23 22:24:00,1.51925,1.5194,1.5191,1.5191,58200000.0
2008-12-23 22:25:00,1.51905,1.51905,1.5189,1.5189,70200000.0
2008-12-23 22:26:00,1.51895,1.51895,1.5188,1.5188,52000000.0
2008-12-23 22:27:00,1.51839,1.51857,1.51833,1.51845,24600000.0
2008-12-23 22:28:00,1.5188,1.51905,1.5188,1.5189,56800000.0
2008-12-23 22:29:00,1.51895,1.51905,1.5188,1.5188,38000000.0
2008-12-23 22:30:00,1.51885,1.519,1.5188,1.519,53000000.0
2008-12-23 22:31:00,1.51905,1.5194,1.51885,1.5194,17600000.0
2008-12-23 22:32:00,1.5195,1.5195,1.5192,1.5194,41200000.0
2008-12-23 22:33:00,1.51935,1.5195,1.51885,1.51905,44400000.0
2008-12-23 22:34:00,1.51905,1.51925,1.51895,1.51905,33800000.0
2008-12-23 22:35:00,1.51915,1.5192,1.519,1.5192,10000000.0
2008-12-23 22:36:00,1.51915,1.51945,1.5191,1.5191,39600000.0
2008-12-23 22:37:00,1.51905,1.5191,1.5189,1.5191,33000000.0
2008-12-23 22:38:00,1.519,1.51935,1.5189,1.519,54200000.0
2008-12-23 22:39:00,1.519,1.5191,1.519,1.51905,9800000.0
2008-12-23 22:40:00,1.519,1.5191,1.519,1.519,11600000.0
2008-12-23 22:41:00,1.519,1.519,1.519,1.519,10400000.0
2008-12-23 22:42:00,1.51905,1.5191,1.51905,1.5191,5600000.0
2008-12-23 22:43:00,1.51915,1.51915,1.519,1.519,10800000.0
2008-12-23 22:44:00,1.519,1.51905,1.519,1.519,35200000.0
2008-12-23 22:45:00,1.5191,1.51945,1.51905,1.51945,85000000.0
2008-12-23 22:46:00,1.5195,1.5195,1.5191,1.5191,82200000.0
2008-12-23 22:47:00,1.51915,1.51915,1.51895,1.519,9200000.0
2008-12-23 22:48:00,1.51895,1.51935,1.5189,1.5189,32200000.0
2008-12-23 22:49:00,1.51895,1.5191,1.51895,1.5191,22800000.0
2008-12-23 22:50:00,1.519,1.519,1.5189,1.51895,18200000.0
2008-12-23 22:51:00,1.519,1.519,1.51895,1.51895,8600000.0
2008-12-23 22:52:00,1.51895,1.51895,1.5187,1.51875,59000000.0
2008-12-23 22:53:00,1.51875,1.51875,1.51845,1.51845,26000000.0
2008-12-23 22:54:00,1.51855,1.51865,1.5185,1.51865,7600000.0
2008-12-23 22:55:00,1.5184,1.5186,1.5184,1.5186,14600000.0
2008-12-23 22:56:00,1.51865,1.51925,1.5186,1.5187,87000000.0
2008-12-23 22:57:00,1.51875,1.5191,1.51875,1.519,23800000.0
2008-12-23 22:58:00,1.51895,1.51925,1.51875,1.51925,101200000.0
2008-12-23 22:59:00,1.51925,1.5195,1.519,1.5191,82400000.0
2008-12-23 23:00:00,1.51905,1.51905,1.5184,1.51895,81200000.0
2008-12-23 23:01:00,1.51895,1.51895,1.51895,1.51895,12800000.0
2008-12-23 23:02:00,1.51895,1.51955,1.5189,1.51925,169000000.0
2008-12-23 23:03:00,1.51925,1.51925,1.5188,1.51905,121400000.0
2008-12-23 23:04:00,1.51915,1.51925,1.519,1.51905,56600000.0
2008-12-23 23:05:00,1.51895,1.51905,1.51895,1.51905,20000000.0
2008-12-23 23:06:00,1.51905,1.51935,1.51905,1.51915,70000000.0
2008-12-23 23:07:00,1.5192,1.51945,1.51905,1.51905,86000000.0
2008-12-23 23:08:00,1.51915,1.51945,1.51895,1.51915,102200000.0
2008-12-23 23:09:00,1.51915,1.51915,1.51895,1.51915,79800000.0
2008-12-23 23:10:00,1.51915,1.51915,1.51905,1.51905,36800000.0
2008-12-23 23:11:00,1.51905,1.51945,1.51895,1.51945,45200000.0
2008-12-23 23:12:00,1.51935,1.51945,1.51935,1.5194,17600000.0
2008-12-23 23:13:00,1.51945,1.51955,1.51915,1.51915,57800000.0
2008-12-23 23:14:00,1.5192,1.51955,1.5189,1.5193,83400000.0
2008-12-23 23:15:00,1.5193,1.5193,1.5183,1.51845,77200000.0
2008-12-23 23:16:00,1.51845,1.51845,1.518,1.518,62000000.0
2008-12-23 23:17:00,1.518,1.518,1.5176,1.5177,82200000.0
2008-12-23 23:18:00,1.51785,1.51805,1.5176,1.51765,14000000.0
2008-12-23 23:19:00,1.5177,1.5177,1.51755,1.51755,6000000.0
2008-12-23 23:20:00,1.51755,1.51755,1.5174,1.5175,23400000.0
2008-12-23 23:21:00,1.51755,1.51755,1.5167,1.517,143400000.0
2008-12-23 23:22:00,1.51695,1.51695,1.51665,1.5167,7000000.0
2008-12-23 23:23:00,1.5167,1.5168,1.5167,1.5167,10000000.0
2008-12-23 23:24:00,1.5167,1.5167,1.5167,1.5167,5000000.0
2008-12-23 23:25:00,1.51675,1.51695,1.51675,1.51695,17800000.0
2008-12-23 23:26:00,1.51675,1.51675,1.5166,1.51665,15000000.0
2008-12-23 23:27:00,1.51665,1.51695,1.51665,1.51695,38400000.0
2008-12-23 23:28:00,1.51695,1.51705,1.51695,1.51705,26800000.0
2008-12-23 23:29:00,1.51695,1.5173,1.5169,1.51705,46600000.0
2008-12-23 23:30:00,1.51668,1.51713,1.51668,1.51685,71000000.0
2008-12-23 23:31:00,1.51705,1.51705,1.517,1.51705,20800000.0
2008-12-23 23:32:00,1.517,1.51705,1.517,1.51705,30400000.0
2008-12-23 23:33:00,1.51705,1.51705,1.517,1.517,22600000.0
2008-12-23 23:34:00,1.517,1.5176,1.517,1.51755,66800000.0
2008-12-23 23:35:00,1.5178,1.51795,1.5178,1.51795,9000000.0
2008-12-23 23:36:00,1.51795,1.51795,1.5179,1.5179,6000000.0
2008-12-23 23:37:00,1.51775,1.51775,1.51725,1.51725,59600000.0
2008-12-23 23:38:00,1.5174,1.5174,1.51685,1.5171,530200000.0
2008-12-23 23:39:00,1.5171,1.5171,1.5167,1.5167,528000000.0
2008-12-23 23:40:00,1.517,1.51705,1.5167,1.5167,280000000.0
2008-12-23 23:41:00,1.517,1.517,1.5167,1.5167,216000000.0
2008-12-23 23:42:00,1.5168,1.51705,1.5164,1.51645,235000000.0
2008-12-23 23:43:00,1.5164,1.5168,1.51635,1.51675,22000000.0
2008-12-23 23:44:00,1.5167,1.51675,1.51665,1.51675,5000000.0
2008-12-23 23:45:00,1.5168,1.51695,1.51625,1.51665,26000000.0
2008-12-23 23:46:00,1.51675,1.5173,1.51675,1.51715,26400000.0
2008-12-23 23:47:00,1.51715,1.51725,1.51705,1.51715,12000000.0
2008-12-23 23:48:00,1.51715,1.5173,1.51705,1.51705,16400000.0
2008-12-23 23:49:00,1.5168,1.5168,1.5168,1.5168,4800000.0
2008-12-23 23:50:00,1.51695,1.517,1.51675,1.51675,25400000.0
2008-12-23 23:51:00,1.5169,1.51735,1.5169,1.51695,16000000.0
2008-12-23 23:52:00,1.5169,1.51695,1.51685,1.51695,8200000.0
2008-12-23 23:53:00,1.5169,1.5169,1.51685,1.51685,2000000.0
2008-12-23 23:54:00,1.51675,1.5171,1.5166,1.51675,20400000.0
2008-12-23 23:55:00,1.5167,1.5172,1.5166,1.5167,33400000.0
2008-12-23 23:56:00,1.51675,1.51675,1.51605,1.51605,140200002.0
2008-12-23 23:57:00,1.51605,1.5166,1.51595,1.51595,321600006.0
2008-12-23 23:58:00,1.51575,1.5162,1.51575,1.51595,10200000.0
2008-12-23 23:59:00,1.516,1.5168,1.516,1.51605,11000000.0
2008-12-24 00:00:00,1.51615,1.5162,1.5156,1.5161,26600000.0
2008-12-24 00:01:00,1.51605,1.5162,1.51595,1.516,10000000.0
2008-12-24 00:02:00,1.51615,1.51615,1.51565,1.516,9200000.0
2008-12-24 00:03:00,1.51615,1.51615,1.5156,1.5156,9000000.0
2008-12-24 00:04:00,1.51585,1.5161,1.51585,1.5161,3000000.0
2008-12-24 00:05:00,1.5155,1.51615,1.5155,1.51605,9600000.0
2008-12-24 00:06:00,1.51625,1.51635,1.51615,1.51615,4000000.0
2008-12-24 00:07:00,1.51615,1.51615,1.51615,1.51615,1000000.0
2008-12-24 00:08:00,1.5156,1.516,1.5156,1.516,4800000.0
2008-12-24 00:09:00,1.516,1.516,1.51565,1.51565,22200000.0
2008-12-24 00:10:00,1.51565,1.5157,1.5154,1.51565,22800000.0
2008-12-24 00:11:00,1.51531,1.51564,1.5153,1.51564,26400000.0
2008-12-24 00:12:00,1.51515,1.51537,1.51515,1.51533,31600000.0
2008-12-24 00:13:00,1.51565,1.51585,1.51565,1.51575,16200000.0
2008-12-24 00:14:00,1.51575,1.51575,1.5157,1.5157,19600000.0
2008-12-24 00:15:00,1.5157,1.51585,1.5157,1.51585,25400000.0
2008-12-24 00:16:00,1.51595,1.51595,1.5157,1.5157,40000000.0
2008-12-24 00:17:00,1.51575,1.5159,1.51575,1.5159,21600000.0
2008-12-24 00:18:00,1.5159,1.51595,1.5159,1.51595,4000000.0
2008-12-24 00:19:00,1.516,1.516,1.51595,1.516,3000000.0
2008-12-24 00:20:00,1.5159,1.5159,1.5159,1.5159,20600000.0
2008-12-24 00:21:00,1.5159,1.516,1.51585,1.516,5000000.0
2008-12-24 00:22:00,1.51565,1.5159,1.51565,1.5159,2800000.0
2008-12-24 00:23:00,1.5159,1.516,1.5159,1.516,2000000.0
2008-12-24 00:24:00,1.5159,1.516,1.5159,1.516,3000000.0
2008-12-24 00:25:00,1.51565,1.51605,1.51565,1.516,5800000.0
2008-12-24 00:26:00,1.5159,1.516,1.5159,1.516,3000000.0
2008-12-24 00:27:00,1.5156,1.5156,1.5156,1.5156,8000000.0
2008-12-24 00:28:00,1.51587,1.51625,1.51587,1.51625,7000000.0
2008-12-24 00:29:00,1.51602,1.51638,1.516,1.51607,23000000.0
2008-12-24 00:30:00,1.5157,1.5162,1.5157,1.5161,13000000.0
2008-12-24 00:31:00,1.5161,1.51675,1.5161,1.5162,67200000.0
2008-12-24 00:32:00,1.5162,1.51635,1.5162,1.5162,116400000.0
2008-12-24 00:33:00,1.5162,1.5162,1.5162,1.5162,32400000.0
2008-12-24 00:34:00,1.5162,1.5162,1.5162,1.5162,16000000.0
2008-12-24 00:35:00,1.51574,1.51593,1.51571,1.51571,15000000.0
2008-12-24 00:36:00,1.51579,1.5161,1.51577,1.5161,9800000.0
2008-12-24 00:37:00,1.51579,1.51588,1.51558,1.51568,34400000.0
2008-12-24 00:38:00,1.5162,1.5162,1.5162,1.5162,32000000.0
2008-12-24 00:39:00,1.51565,1.51599,1.51549,1.51596,66400000.0
2008-12-24 00:40:00,1.51583,1.51591,1.51555,1.51584,43000000.0
2008-12-24 00:41:00,1.5159,1.51644,1.51584,1.51594,19000000.0
2008-12-24 00:42:00,1.51566,1.5161,1.51566,1.51607,57600000.0
2008-12-24 00:43:00,1.5161,1.5161,1.51558,1.51558,27800000.0
2008-12-24 00:44:00,1.51564,1.51595,1.51546,1.51546,17400000.0
2008-12-24 00:45:00,1.51569,1.51598,1.51557,1.51598,39600000.0
2008-12-24 00:46:00,1.51598,1.51607,1.51572,1.51572,27600000.0
2008-12-24 00:47:00,1.5162,1.5162,1.5162,1.5162,32000000.0
2008-12-24 00:48:00,1.5162,1.5162,1.5162,1.5162,16000000.0
2008-12-24 00:49:00,1.5162,1.5162,1.5162,1.5162,32000000.0
2008-12-24 00:50:00,1.5162,1.5162,1.5162,1.5162,128000000.0
2008-12-24 00:51:00,1.5162,1.5162,1.5162,1.5162,80000000.0
2008-12-24 00:52:00,1.5162,1.5162,1.5162,1.5162,96000000.0
2008-12-24 00:53:00,1.51568,1.51615,1.51568,1.51612,24000000.0
2008-12-24 00:54:00,1.5162,1.5162,1.51595,1.51615,128000000.0
2008-12-24 00:55:00,1.51585,1.51618,1.5158,1.51616,20000000.0
2008-12-24 00:56:00,1.5162,1.5162,1.5162,1.5162,32000000.0
2008-12-24 00:57:00,1.5162,1.5162,1.5162,1.5162,64000000.0
2008-12-24 00:58:00,1.5162,1.5162,1.5162,1.5162,16000000.0
2008-12-24 00:59:00,1.5162,1.5162,1.51595,1.5162,144000000.0
2008-12-24 01:00:00,1.5162,1.5162,1.5156,1.51575,138000000.0
2008-12-24 01:01:00,1.51575,1.51575,1.51575,1.51575,1800000.0
2008-12-24 01:02:00,1.51575,1.5158,1.51575,1.5158,6400000.0
2008-12-24 01:03:00,1.5158,1.5158,1.5158,1.5158,2000000.0
2008-12-24 01:04:00,1.5158,1.51595,1.51575,1.5159,15600000.0
2008-12-24 01:05:00,1.5159,1.516,1.5159,1.5159,6000000.0
2008-12-24 01:06:00,1.51595,1.51595,1.51595,1.51595,1000000.0
2008-12-24 01:07:00,1.51595,1.51595,1.51575,1.51575,6200000.0
2008-12-24 01:08:00,1.5157,1.5157,1.5157,1.5157,2200000.0
2008-12-24 01:09:00,1.5157,1.5157,1.5156,1.5156,155200000.0
2008-12-24 01:10:00,1.5156,1.516,1.5156,1.516,103200000.0
2008-12-24 01:11:00,1.51565,1.51575,1.51565,1.51575,5800000.0
2008-12-24 01:12:00,1.51568,1.51594,1.51552,1.51594,25200000.0
2008-12-24 01:13:00,1.51568,1.51568,1.5149,1.51558,28800000.0
2008-12-24 01:14:00,1.5159,1.5159,1.51585,1.5159,3000000.0
2008-12-24 01:15:00,1.5158,1.5159,1.5156,1.51575,67400000.0
2008-12-24 01:16:00,1.5158,1.5158,1.5158,1.5158,2000000.0
2008-12-24 01:17:00,1.51575,1.5158,1.5157,1.5158,4600000.0
2008-12-24 01:18:00,1.5158,1.5158,1.5158,1.5158,3600000.0
2008-12-24 01:19:00,1.5157,1.5157,1.5157,1.5157,1800000.0
2008-12-24 01:20:00,1.515,1.51557,1.51492,1.51534,179200000.0
2008-12-24 01:21:00,1.51518,1.51577,1.51508,1.51577,165400000.0
2008-12-24 01:22:00,1.5156,1.51595,1.5156,1.51595,19600000.0
2008-12-24 01:23:00,1.51575,1.51595,1.51575,1.5159,6000000.0
2008-12-24 01:24:00,1.51605,1.51605,1.5159,1.516,4000000.0
2008-12-24 01:25:00,1.51575,1.516,1.51575,1.516,4000000.0
2008-12-24 01:26:00,1.5159,1.516,1.5159,1.51595,4000000.0
2008-12-24 01:27:00,1.5159,1.51595,1.5159,1.51595,2000000.0
2008-12-24 01:28:00,1.5157,1.5159,1.5157,1.5159,5000000.0
2008-12-24 01:29:00,1.51575,1.51575,1.51575,1.51575,2000000.0
2008-12-24 01:30:00,1.51546,1.51612,1.51536,1.51572,164800000.0
2008-12-24 01:31:00,1.51558,1.51604,1.51556,1.51599,93600000.0
2008-12-24 01:32:00,1.51595,1.51595,1.51585,1.51585,2000000.0
2008-12-24 01:33:00,1.51533,1.51572,1.51512,1.51551,258000000.0
2008-12-24 01:34:00,1.5158,1.5159,1.5158,1.5159,3000000.0
2008-12-24 01:35:00,1.51545,1.51581,1.51518,1.51551,125600000.0
2008-12-24 01:36:00,1.5158,1.5159,1.5158,1.5159,3000000.0
2008-12-24 01:37:00,1.5158,1.5159,1.5158,1.5159,3000000.0
2008-12-24 01:38:00,1.51545,1.5162,1.51536,1.51598,74800000.0
2008-12-24 01:39:00,1.5158,1.5159,1.5158,1.5159,5000000.0
2008-12-24 01:40:00,1.5159,1.5159,1.51585,1.5159,7800000.0
2008-12-24 01:41:00,1.51595,1.51595,1.5159,1.5159,3600000.0
2008-12-24 01:42:00,1.51553,1.51593,1.51544,1.51562,127400000.0
2008-12-24 01:43:00,1.51543,1.51607,1.51537,1.51607,65000000.0
2008-12-24 01:44:00,1.5159,1.5159,1.5159,1.5159,2200000.0
2008-12-24 01:45:00,1.5158,1.5159,1.5158,1.5159,3000000.0
2008-12-24 01:46:00,1.5158,1.5158,1.5158,1.5158,2000000.0
2008-12-24 01:47:00,1.51585,1.5159,1.51585,1.5159,2000000.0
2008-12-24 01:48:00,1.5158,1.5159,1.5158,1.5159,4000000.0
2008-12-24 01:49:00,1.51571,1.51619,1.51556,1.51579,264400000.0
2008-12-24 01:50:00,1.5158,1.5159,1.5158,1.5159,3000000.0
2008-12-24 01:51:00,1.51565,1.51615,1.51561,1.51585,69200000.0
2008-12-24 01:52:00,1.5158,1.51595,1.5158,1.5159,4000000.0
2008-12-24 01:53:00,1.51595,1.51605,1.5159,1.5159,10000000.0
2008-12-24 01:54:00,1.516,1.5167,1.5159,1.5167,14800000.0
2008-12-24 01:55:00,1.51585,1.5167,1.51585,1.5161,62200000.0
2008-12-24 01:56:00,1.5164,1.5167,1.51575,1.5167,38800000.0
2008-12-24 01:57:00,1.5167,1.51695,1.5167,1.51695,8000000.0
2008-12-24 01:58:00,1.51705,1.5174,1.5165,1.5165,27000000.0
2008-12-24 01:59:00,1.51695,1.5174,1.51645,1.5166,168400000.0
2008-12-24 02:00:00,1.51575,1.5173,1.51575,1.5165,97600000.0
2008-12-24 02:01:00,1.51645,1.51655,1.51645,1.5165,46600000.0
2008-12-24 02:02:00,1.51665,1.5171,1.51665,1.5171,11800000.0
2008-12-24 02:03:00,1.5171,1.5171,1.51695,1.5171,19000000.0
2008-12-24 02:04:00,1.5171,1.5172,1.5171,1.5172,3800000.0
2008-12-24 02:05:00,1.5172,1.5172,1.51715,1.51715,58400000.0
2008-12-24 02:06:00,1.5166,1.517,1.5166,1.5169,111200000.0
2008-12-24 02:07:00,1.51695,1.5173,1.51695,1.5173,16600000.0
2008-12-24 02:08:00,1.51697,1.51752,1.5168,1.51721,68400000.0
2008-12-24 02:09:00,1.51725,1.5173,1.51725,1.5173,6200000.0
2008-12-24 02:10:00,1.5173,1.5173,1.5173,1.5173,6600000.0
2008-12-24 02:11:00,1.51772,1.51777,1.51744,1.51755,22800000.0
2008-12-24 02:12:00,1.51749,1.51777,1.51749,1.51759,17600000.0
2008-12-24 02:13:00,1.5172,1.5172,1.5172,1.5172,1600000.0
2008-12-24 02:14:00,1.51715,1.5172,1.51635,1.51635,22400001.0
2008-12-24 02:15:00,1.51682,1.51689,1.51643,1.51665,20600000.0
2008-12-24 02:16:00,1.5165,1.5165,1.5165,1.5165,18200001.0
2008-12-24 02:17:00,1.5165,1.51655,1.5165,1.51655,26400001.0
2008-12-24 02:18:00,1.51644,1.51686,1.51627,1.5168,32600000.0
2008-12-24 02:19:00,1.5165,1.5172,1.5165,1.5172,272800009.0
2008-12-24 02:20:00,1.5172,1.5172,1.5172,1.5172,1600000.0
2008-12-24 02:21:00,1.5164,1.51686,1.51619,1.51659,120000000.0
2008-12-24 02:22:00,1.5172,1.5172,1.5171,1.5172,17600000.0
2008-12-24 02:23:00,1.5172,1.5172,1.5172,1.5172,9600000.0
2008-12-24 02:24:00,1.5172,1.5172,1.5172,1.5172,1600000.0
2008-12-24 02:25:00,1.5172,1.5172,1.5172,1.5172,3200000.0
2008-12-24 02:26:00,1.5172,1.5173,1.5172,1.5172,20000000.0
2008-12-24 02:27:00,1.5172,1.51745,1.5171,1.5172,87200000.0
2008-12-24 02:28:00,1.5172,1.51725,1.51715,1.51725,24000000.0
2008-12-24 02:29:00,1.51725,1.51725,1.51725,1.51725,17800000.0
2008-12-24 02:30:00,1.51725,1.51725,1.51725,1.51725,10800000.0
2008-12-24 02:31:00,1.51725,1.51725,1.51725,1.51725,3600000.0
2008-12-24 02:32:00,1.51725,1.51725,1.51725,1.51725,9000000.0
2008-12-24 02:33:00,1.5172,1.5172,1.5172,1.5172,16800000.0
2008-12-24 02:34:00,1.5172,1.51725,1.517,1.51725,93400000.0
2008-12-24 02:35:00,1.5172,1.51725,1.5172,1.51725,5200000.0
2008-12-24 02:36:00,1.51725,1.51725,1.51715,1.51715,28000000.0
2008-12-24 02:37:00,1.51715,1.51715,1.5171,1.51715,18400000.0
2008-12-24 02:38:00,1.5172,1.5172,1.5163,1.51645,32000000.0
2008-12-24 02:39:00,1.51645,1.51645,1.51645,1.51645,16000000.0
2008-12-24 02:40:00,1.51665,1.51675,1.51665,1.51675,3600000.0
2008-12-24 02:41:00,1.51675,1.51675,1.51645,1.51645,99200000.0
2008-12-24 02:42:00,1.51645,1.51645,1.51645,1.51645,8000000.0
2008-12-24 02:43:00,1.51655,1.5167,1.51635,1.51645,18800000.0
2008-12-24 02:44:00,1.51645,1.51645,1.5164,1.5164,26800000.0
2008-12-24 02:45:00,1.5164,1.51645,1.51585,1.5162,216600000.0
2008-12-24 02:46:00,1.51585,1.5162,1.51585,1.51595,50400000.0
2008-12-24 02:47:00,1.51595,1.5163,1.51575,1.51575,108200000.0
2008-12-24 02:48:00,1.51615,1.51615,1.51575,1.5159,74600000.0
2008-12-24 02:49:00,1.5159,1.51615,1.5159,1.51595,52800000.0
2008-12-24 02:50:00,1.51595,1.51595,1.51585,1.51585,10600000.0
2008-12-24 02:51:00,1.51585,1.51595,1.51575,1.51595,40000000.0
2008-12-24 02:52:00,1.51595,1.51595,1.51565,1.5159,61800000.0
2008-12-24 02:53:00,1.5155,1.5156,1.5154,1.5156,68000000.0
2008-12-24 02:54:00,1.5156,1.5156,1.5148,1.5148,130400000.0
2008-12-24 02:55:00,1.5149,1.51535,1.51425,1.51505,197800000.0
2008-12-24 02:56:00,1.515,1.51535,1.51485,1.51485,122600000.0
2008-12-24 02:57:00,1.5149,1.5149,1.5149,1.5149,1600000.0
2008-12-24 02:58:00,1.5149,1.5149,1.5149,1.5149,6400000.0
2008-12-24 02:59:00,1.5149,1.515,1.5149,1.515,23400000.0
2008-12-24 03:00:00,1.515,1.515,1.515,1.515,4400000.0
2008-12-24 03:01:00,1.515,1.515,1.515,1.515,15400000.0
2008-12-24 03:02:00,1.515,1.5152,1.51485,1.515,21000000.0
2008-12-24 03:03:00,1.515,1.515,1.515,1.515,4400000.0
2008-12-24 03:04:00,1.515,1.515,1.51435,1.51435,17800000.0
2008-12-24 03:05:00,1.51465,1.5148,1.5145,1.5147,35200000.0
2008-12-24 03:06:00,1.5147,1.5147,1.5147,1.5147,7000000.0
2008-12-24 03:07:00,1.51462,1.51467,1.51418,1.51418,96000000.0
2008-12-24 03:08:00,1.5147,1.5147,1.5147,1.5147,6400000.0
2008-12-24 03:09:00,1.5147,1.5147,1.514,1.5142,57000000.0
2008-12-24 03:10:00,1.5142,1.51425,1.514,1.5141,46200000.0
2008-12-24 03:11:00,1.5141,1.5142,1.5141,1.5142,16200000.0
2008-12-24 03:12:00,1.5143,1.51465,1.5143,1.51465,96800000.0
2008-12-24 03:13:00,1.5146,1.515,1.51425,1.51435,131600000.0
2008-12-24 03:14:00,1.51435,1.5144,1.51345,1.5142,129200000.0
2008-12-24 03:15:00,1.51381,1.5141,1.51358,1.51383,126400000.0
2008-12-24 03:16:00,1.5142,1.5142,1.5141,1.5142,36200000.0
2008-12-24 03:17:00,1.5142,1.51435,1.5141,1.5142,24600000.0
2008-12-24 03:18:00,1.5142,1.5142,1.5141,1.5142,14200000.0
2008-12-24 03:19:00,1.5142,1.5142,1.5142,1.5142,11000000.0
2008-12-24 03:20:00,1.5142,1.5143,1.51415,1.5142,28000000.0
2008-12-24 03:21:00,1.5142,1.5142,1.5142,1.5142,8800000.0
2008-12-24 03:22:00,1.5142,1.5142,1.5142,1.5142,2200000.0
2008-12-24 03:23:00,1.5142,1.51435,1.5142,1.5142,37400000.0
2008-12-24 03:24:00,1.5142,1.51455,1.514,1.5142,215000002.0
2008-12-24 03:25:00,1.5142,1.5142,1.5141,1.5142,162400005.0
2008-12-24 03:26:00,1.51428,1.51458,1.51407,1.5144,80000000.0
2008-12-24 03:27:00,1.5143,1.5145,1.51405,1.5142,238200002.0
2008-12-24 03:28:00,1.5142,1.5142,1.5141,1.5142,188200004.0
2008-12-24 03:29:00,1.5142,1.5142,1.5141,1.5142,195600004.0
2008-12-24 03:30:00,1.5142,1.51425,1.5141,1.5141,95200004.0
2008-12-24 03:31:00,1.5142,1.51465,1.5142,1.51445,32600000.0
2008-12-24 03:32:00,1.51425,1.5147,1.5141,1.5142,163800000.0
2008-12-24 03:33:00,1.5142,1.5144,1.51415,1.5144,44200000.0
2008-12-24 03:34:00,1.5145,1.5146,1.51425,1.5144,25000000.0
2008-12-24 03:35:00,1.5144,1.5151,1.51425,1.5146,65200000.0
2008-12-24 03:36:00,1.5146,1.5146,1.5146,1.5146,67800000.0
2008-12-24 03:37:00,1.5146,1.515,1.51435,1.5144,404600002.0
2008-12-24 03:38:00,1.5144,1.51445,1.5144,1.5144,368200001.0
2008-12-24 03:39:00,1.5144,1.5144,1.5144,1.5144,48799999.0
2008-12-24 03:40:00,1.5144,1.5146,1.51435,1.51435,172800004.0
2008-12-24 03:41:00,1.51445,1.5146,1.5143,1.5143,28600000.0
2008-12-24 03:42:00,1.5144,1.5144,1.5144,1.5144,168000000.0
2008-12-24 03:43:00,1.5144,1.5148,1.5141,1.5141,141000002.0
2008-12-24 03:44:00,1.5141,1.5141,1.5141,1.5141,1600000.0
2008-12-24 03:45:00,1.5141,1.5142,1.5141,1.5142,23600000.0
2008-12-24 03:46:00,1.5142,1.5142,1.5141,1.5142,23600000.0
2008-12-24 03:47:00,1.5142,1.5142,1.5142,1.5142,2200000.0
2008-12-24 03:48:00,1.5142,1.5142,1.5142,1.5142,11000000.0
2008-12-24 03:49:00,1.5141,1.51415,1.51355,1.5138,39600000.0
2008-12-24 03:50:00,1.5139,1.51405,1.51355,1.5138,91800000.0
2008-12-24 03:51:00,1.5139,1.514,1.5139,1.514,17000000.0
2008-12-24 03:52:00,1.5141,1.51425,1.51385,1.51415,9000000.0
2008-12-24 03:53:00,1.514,1.51425,1.514,1.51415,9000000.0
2008-12-24 03:54:00,1.5146,1.5147,1.51415,1.51415,14000000.0
2008-12-24 03:55:00,1.51425,1.51425,1.51425,1.51425,2000000.0
2008-12-24 03:56:00,1.51365,1.51395,1.51365,1.51395,35200000.0
2008-12-24 03:57:00,1.51415,1.51435,1.5141,1.51425,33600000.0
2008-12-24 03:58:00,1.51425,1.51465,1.51415,1.51425,98600000.0
2008-12-24 03:59:00,1.51415,1.51425,1.5141,1.51425,61600000.0
2008-12-24 04:00:00,1.51425,1.51425,1.51425,1.51425,2000000.0
2008-12-24 04:01:00,1.514,1.5144,1.514,1.51435,29600000.0
2008-12-24 04:02:00,1.5145,1.5149,1.5144,1.51485,47000000.0
2008-12-24 04:03:00,1.51485,1.51555,1.51485,1.51555,64200000.0
2008-12-24 04:04:00,1.5155,1.5156,1.51545,1.5155,69800000.0
2008-12-24 04:05:00,1.5155,1.5156,1.51545,1.51555,37600000.0
2008-12-24 04:06:00,1.5156,1.5156,1.5154,1.5154,36400000.0
2008-12-24 04:07:00,1.51535,1.51535,1.51505,1.51505,12400000.0
2008-12-24 04:08:00,1.51505,1.51565,1.515,1.5151,42200000.0
2008-12-24 04:09:00,1.51505,1.51515,1.51505,1.51505,93600000.0
2008-12-24 04:10:00,1.51505,1.51565,1.51505,1.51545,57400000.0
2008-12-24 04:11:00,1.51555,1.5156,1.5155,1.51555,19200000.0
2008-12-24 04:12:00,1.5155,1.5156,1.5155,1.51555,15800000.0
2008-12-24 04:13:00,1.5154,1.5154,1.51505,1.51505,25400000.0
2008-12-24 04:14:00,1.51505,1.5151,1.515,1.51505,42600001.0
2008-12-24 04:15:00,1.5151,1.5151,1.51505,1.5151,5000000.0
2008-12-24 04:16:00,1.51505,1.51515,1.51505,1.5151,6000000.0
2008-12-24 04:17:00,1.51515,1.51515,1.51505,1.51505,5000000.0
2008-12-24 04:18:00,1.5151,1.5151,1.515,1.5151,22400000.0
2008-12-24 04:19:00,1.51515,1.51515,1.51505,1.51505,10000000.0
2008-12-24 04:20:00,1.515,1.51515,1.515,1.5151,23400000.0
2008-12-24 04:21:00,1.51515,1.51515,1.5151,1.5151,2000000.0
2008-12-24 04:22:00,1.51505,1.51515,1.515,1.51505,23400000.0
2008-12-24 04:23:00,1.51555,1.51555,1.5149,1.51505,87200000.0
2008-12-24 04:24:00,1.51505,1.5151,1.51495,1.51495,27200000.0
2008-12-24 04:25:00,1.515,1.51505,1.515,1.51505,3600000.0
2008-12-24 04:26:00,1.515,1.5151,1.51495,1.5151,29400000.0
2008-12-24 04:27:00,1.51505,1.51515,1.51505,1.5151,5000000.0
2008-12-24 04:28:00,1.51505,1.51515,1.515,1.5151,14600000.0
2008-12-24 04:29:00,1.51515,1.51535,1.5151,1.51535,7600000.0
2008-12-24 04:30:00,1.51532,1.51533,1.51506,1.51533,46200000.0
2008-12-24 04:31:00,1.51516,1.5154,1.51516,1.51533,36800000.0
2008-12-24 04:32:00,1.51476,1.51533,1.51476,1.5152,38600000.0
2008-12-24 04:33:00,1.51529,1.51529,1.51505,1.51523,26200000.0
2008-12-24 04:34:00,1.5154,1.5154,1.515,1.51505,12200000.0
2008-12-24 04:35:00,1.515,1.51555,1.5148,1.51545,107000000.0
2008-12-24 04:36:00,1.51555,1.51555,1.5154,1.5155,11200000.0
2008-12-24 04:37:00,1.5156,1.5164,1.5155,1.5164,47800000.0
2008-12-24 04:38:00,1.5163,1.5163,1.5155,1.5156,105200000.0
2008-12-24 04:39:00,1.5156,1.5156,1.5156,1.5156,8400000.0
2008-12-24 04:40:00,1.5156,1.51565,1.5156,1.5156,74600000.0
2008-12-24 04:41:00,1.5157,1.5157,1.5156,1.5156,27200000.0
2008-12-24 04:42:00,1.5156,1.5156,1.5156,1.5156,130000000.0
2008-12-24 04:43:00,1.5157,1.5157,1.5156,1.5156,86400000.0
2008-12-24 04:44:00,1.5156,1.5162,1.5156,1.5162,32600000.0
2008-12-24 04:45:00,1.51615,1.5163,1.51605,1.5163,116200000.0
2008-12-24 04:46:00,1.5164,1.51645,1.51635,1.51645,18200000.0
2008-12-24 04:47:00,1.51659,1.51659,1.51625,1.51635,17600000.0
2008-12-24 04:48:00,1.51645,1.5165,1.51645,1.51645,28200000.0
2008-12-24 04:49:00,1.5165,1.5165,1.51645,1.51645,7000000.0
2008-12-24 04:50:00,1.51636,1.51654,1.51619,1.5164,58600000.0
2008-12-24 04:51:00,1.51645,1.51645,1.51645,1.51645,2200000.0
2008-12-24 04:52:00,1.51645,1.51645,1.51645,1.51645,1800000.0
2008-12-24 04:53:00,1.5164,1.51645,1.5164,1.51645,2600000.0
2008-12-24 04:54:00,1.51636,1.51636,1.51611,1.51611,8800000.0
2008-12-24 04:55:00,1.51629,1.51656,1.51629,1.5163,56400000.0
2008-12-24 04:56:00,1.5164,1.5164,1.5164,1.5164,1600000.0
2008-12-24 04:57:00,1.5164,1.5165,1.5163,1.51645,20800000.0
2008-12-24 04:58:00,1.51645,1.51645,1.5162,1.51635,12000000.0
2008-12-24 04:59:00,1.51625,1.51635,1.51615,1.51635,5000000.0
2008-12-24 05:00:00,1.5158,1.5163,1.5158,1.5163,6000000.0
2008-12-24 05:01:00,1.51625,1.51635,1.51625,1.51635,2000000.0
2008-12-24 05:02:00,1.5158,1.5164,1.5158,1.51635,9000000.0
2008-12-24 05:03:00,1.51575,1.51575,1.51575,1.51575,1600000.0
2008-12-24 05:04:00,1.5157,1.51628,1.5157,1.51613,40800000.0
2008-12-24 05:05:00,1.5159,1.5164,1.5159,1.51635,8600000.0
2008-12-24 05:06:00,1.51575,1.51615,1.51575,1.51615,3600000.0
2008-12-24 05:07:00,1.5163,1.51635,1.51605,1.5163,8000000.0
2008-12-24 05:08:00,1.5163,1.51635,1.5163,1.51635,2000000.0
2008-12-24 05:09:00,1.51575,1.51615,1.51575,1.51615,2600000.0
2008-12-24 05:10:00,1.51635,1.51635,1.51635,1.51635,1000000.0
2008-12-24 05:11:00,1.51575,1.51575,1.51575,1.51575,3200000.0
2008-12-24 05:12:00,1.51595,1.5161,1.51595,1.5161,8600000.0
2008-12-24 05:13:00,1.51605,1.51605,1.51605,1.51605,1000000.0
2008-12-24 05:14:00,1.51595,1.51595,1.51595,1.51595,8000000.0
2008-12-24 05:15:00,1.51606,1.51629,1.51602,1.51605,32400000.0
2008-12-24 05:16:00,1.51605,1.5162,1.516,1.5161,16200000.0
2008-12-24 05:17:00,1.51615,1.51675,1.51605,1.51675,10400000.0
2008-12-24 05:18:00,1.51675,1.517,1.51675,1.517,15200000.0
2008-12-24 05:19:00,1.5166,1.517,1.5162,1.51675,25500000.0
2008-12-24 05:20:00,1.5168,1.5168,1.51665,1.51675,4000000.0
2008-12-24 05:21:00,1.5166,1.5166,1.5166,1.5166,1000000.0
2008-12-24 05:22:00,1.5168,1.5169,1.51665,1.51665,5000000.0
2008-12-24 05:23:00,1.51675,1.51675,1.51675,1.51675,4000000.0
2008-12-24 05:24:00,1.51635,1.5169,1.51635,1.51675,12600000.0
2008-12-24 05:25:00,1.51685,1.51685,1.51685,1.51685,1000000.0
2008-12-24 05:26:00,1.5168,1.5168,1.5168,1.5168,1000000.0
2008-12-24 05:27:00,1.51625,1.51695,1.51625,1.5169,8600000.0
2008-12-24 05:28:00,1.51695,1.51705,1.5169,1.51695,7000000.0
2008-12-24 05:29:00,1.517,1.5171,1.517,1.5171,3000000.0
2008-12-24 05:30:00,1.51705,1.5178,1.51655,1.51655,11000000.0
2008-12-24 05:31:00,1.51665,1.5167,1.51665,1.5167,8000000.0
2008-12-24 05:32:00,1.5167,1.5167,1.51665,1.5167,6000000.0
2008-12-24 05:33:00,1.51665,1.51675,1.51645,1.51665,29600000.0
2008-12-24 05:34:00,1.5167,1.5167,1.51665,1.5167,15000000.0
2008-12-24 05:35:00,1.51665,1.5167,1.51665,1.5167,5000000.0
2008-12-24 05:36:00,1.5167,1.5167,1.5167,1.5167,4000000.0
2008-12-24 05:37:00,1.5167,1.5167,1.51665,1.5167,12000000.0
2008-12-24 05:38:00,1.51665,1.5167,1.51665,1.5167,4000000.0
2008-12-24 05:39:00,1.51665,1.5167,1.51655,1.5167,15000000.0
2008-12-24 05:40:00,1.5167,1.5167,1.5167,1.5167,2000000.0
2008-12-24 05:41:00,1.5167,1.5167,1.51665,1.5167,8000000.0
2008-12-24 05:42:00,1.5168,1.5169,1.51655,1.5167,17800000.0
2008-12-24 05:43:00,1.51665,1.5167,1.51665,1.5167,16000000.0
2008-12-24 05:44:00,1.51635,1.5167,1.51635,1.5167,9000000.0
2008-12-24 05:45:00,1.5167,1.5167,1.51665,1.5167,9000000.0
2008-12-24 05:46:00,1.5167,1.51675,1.51665,1.5167,15000000.0
2008-12-24 05:47:00,1.5167,1.51675,1.51665,1.51675,17800000.0
2008-12-24 05:48:00,1.51665,1.51675,1.51665,1.5167,10600000.0
2008-12-24 05:49:00,1.51665,1.51675,1.51665,1.5167,7600000.0
2008-12-24 05:50:00,1.51675,1.51675,1.5167,1.5167,7200000.0
2008-12-24 05:51:00,1.51665,1.51665,1.51665,1.51665,4000000.0
2008-12-24 05:52:00,1.51665,1.51665,1.51665,1.51665,1800000.0
2008-12-24 05:53:00,1.51675,1.51675,1.5167,1.5167,6000000.0
2008-12-24 05:54:00,1.5167,1.5167,1.51665,1.5167,8000000.0
2008-12-24 05:55:00,1.5167,1.5167,1.5167,1.5167,1000000.0
2008-12-24 05:56:00,1.51635,1.5167,1.51635,1.5167,7800000.0
2008-12-24 05:57:00,1.51665,1.51685,1.51665,1.51685,8000000.0
2008-12-24 05:58:00,1.51695,1.51695,1.51695,1.51695,1800000.0
2008-12-24 05:59:00,1.51695,1.51695,1.51695,1.51695,5400000.0
2008-12-24 06:00:00,1.5169,1.5169,1.5169,1.5169,1600000.0
2008-12-24 06:01:00,1.51695,1.5171,1.51695,1.5171,5400000.0
2008-12-24 06:02:00,1.5171,1.5174,1.5169,1.5174,29600000.0
2008-12-24 06:03:00,1.51735,1.5174,1.51735,1.5174,2000000.0
2008-12-24 06:04:00,1.51695,1.5173,1.51695,1.5173,5000000.0
2008-12-24 06:05:00,1.5175,1.51775,1.5174,1.5174,22600000.0
2008-12-24 06:06:00,1.5173,1.5174,1.5173,1.5174,2000000.0
2008-12-24 06:07:00,1.51715,1.51735,1.51715,1.51735,2600000.0
2008-12-24 06:08:00,1.5173,1.5174,1.5173,1.51735,4000000.0
2008-12-24 06:09:00,1.5174,1.5174,1.51735,1.5174,5000000.0
2008-12-24 06:10:00,1.5173,1.5174,1.5172,1.5172,6000000.0
2008-12-24 06:11:00,1.51725,1.51725,1.5172,1.5172,6600000.0
2008-12-24 06:12:00,1.5172,1.5172,1.5172,1.5172,3600000.0
2008-12-24 06:13:00,1.5172,1.5172,1.5168,1.5169,10400000.0
2008-12-24 06:14:00,1.51661,1.51682,1.51642,1.51657,59200000.0
2008-12-24 06:15:00,1.5169,1.5169,1.5169,1.5169,4800000.0
2008-12-24 06:16:00,1.51656,1.51688,1.51586,1.51675,80800000.0
2008-12-24 06:17:00,1.5169,1.51695,1.51685,1.51685,17200000.0
2008-12-24 06:18:00,1.51685,1.51695,1.5168,1.5169,16000000.0
2008-12-24 06:19:00,1.51665,1.5169,1.51665,1.5169,16400000.0
2008-12-24 06:20:00,1.5169,1.5169,1.51685,1.5169,11200000.0
2008-12-24 06:21:00,1.51685,1.51695,1.5167,1.5168,42200000.0
2008-12-24 06:22:00,1.51685,1.5169,1.51685,1.5169,16800000.0
2008-12-24 06:23:00,1.5169,1.5169,1.5169,1.5169,3600000.0
2008-12-24 06:24:00,1.5169,1.5169,1.5169,1.5169,1600000.0
2008-12-24 06:25:00,1.51667,1.5168,1.51662,1.51667,43600000.0
2008-12-24 06:26:00,1.51667,1.51674,1.51614,1.51639,75000000.0
2008-12-24 06:27:00,1.5169,1.5169,1.51675,1.51675,4800000.0
2008-12-24 06:28:00,1.5169,1.51695,1.51685,1.51695,5000000.0
2008-12-24 06:29:00,1.5169,1.5169,1.5169,1.5169,1600000.0
2008-12-24 06:30:00,1.51695,1.51695,1.51695,1.51695,1000000.0
2008-12-24 06:31:00,1.5169,1.5169,1.5169,1.5169,1600000.0
2008-12-24 06:32:00,1.51679,1.51692,1.51659,1.5168,19800000.0
2008-12-24 06:33:00,1.5169,1.5169,1.5169,1.5169,1600000.0
2008-12-24 06:34:00,1.5169,1.5169,1.51665,1.51685,19200000.0
2008-12-24 06:35:00,1.51662,1.51662,1.51624,1.51657,79800000.0
2008-12-24 06:36:00,1.51665,1.5174,1.5165,1.5174,14000000.0
2008-12-24 06:37:00,1.5174,1.5174,1.5172,1.5172,6000000.0
2008-12-24 06:38:00,1.5173,1.5174,1.51695,1.5174,25000000.0
2008-12-24 06:39:00,1.5174,1.5174,1.5174,1.5174,8000000.0
2008-12-24 06:40:00,1.51735,1.5174,1.5173,1.5174,9000000.0
2008-12-24 06:41:00,1.5174,1.5174,1.5169,1.51695,14000000.0
2008-12-24 06:42:00,1.51685,1.51695,1.51685,1.51695,4000000.0
2008-12-24 06:43:00,1.517,1.5171,1.517,1.517,7000000.0
2008-12-24 06:44:00,1.51695,1.5173,1.51695,1.5173,8000000.0
2008-12-24 06:45:00,1.51735,1.5174,1.5171,1.5171,12000000.0
2008-12-24 06:46:00,1.51645,1.5174,1.51645,1.5173,31600000.0
2008-12-24 06:47:00,1.5173,1.5174,1.51695,1.51705,15000000.0
2008-12-24 06:48:00,1.517,1.517,1.51695,1.51695,2000000.0
2008-12-24 06:49:00,1.517,1.51705,1.5169,1.5169,3000000.0
2008-12-24 06:50:00,1.51685,1.51695,1.51685,1.5169,8000000.0
2008-12-24 06:51:00,1.51695,1.51695,1.51695,1.51695,1000000.0
2008-12-24 06:52:00,1.51695,1.5171,1.51695,1.5171,8200000.0
2008-12-24 06:53:00,1.5171,1.5171,1.51695,1.5171,15000000.0
2008-12-24 06:54:00,1.51675,1.51707,1.51671,1.51697,38200000.0
2008-12-24 06:55:00,1.5171,1.5174,1.5171,1.5173,16600000.0
2008-12-24 06:56:00,1.5174,1.5176,1.5174,1.5176,7800000.0
2008-12-24 06:57:00,1.5176,1.5177,1.5173,1.5177,45800000.0
2008-12-24 06:58:00,1.51725,1.51767,1.51725,1.51763,57400000.0
2008-12-24 06:59:00,1.51765,1.51765,1.51721,1.51755,67600000.0
2008-12-24 07:00:00,1.5177,1.5177,1.5176,1.5177,6800000.0
2008-12-24 07:01:00,1.51685,1.51735,1.5167,1.5167,80400000.0
2008-12-24 07:02:00,1.51775,1.51775,1.51775,1.51775,1800000.0
2008-12-24 07:03:00,1.51751,1.51761,1.51718,1.51744,51000000.0
2008-12-24 07:04:00,1.51751,1.51754,1.5172,1.51743,177000000.0
2008-12-24 07:05:00,1.5175,1.51756,1.5174,1.51742,48200000.0
2008-12-24 07:06:00,1.5178,1.518,1.51775,1.5179,29200000.0
2008-12-24 07:07:00,1.51785,1.51835,1.51785,1.51825,70600000.0
2008-12-24 07:08:00,1.51835,1.51845,1.51815,1.51815,19000000.0
2008-12-24 07:09:00,1.51825,1.51825,1.5178,1.51795,26400000.0
2008-12-24 07:10:00,1.518,1.5181,1.51795,1.518,18800000.0
2008-12-24 07:11:00,1.51795,1.5184,1.51795,1.518,34600000.0
2008-12-24 07:12:00,1.5181,1.5184,1.5181,1.5184,19800000.0
2008-12-24 07:13:00,1.51855,1.5187,1.51805,1.5181,28800000.0
2008-12-24 07:14:00,1.51815,1.51825,1.5181,1.5181,40200000.0
2008-12-24 07:15:00,1.5181,1.5181,1.5181,1.5181,52200000.0
2008-12-24 07:16:00,1.5181,1.5182,1.5181,1.51815,21200000.0
2008-12-24 07:17:00,1.5181,1.51815,1.5181,1.51815,9800000.0
2008-12-24 07:18:00,1.5182,1.5183,1.5182,1.51825,9800000.0
2008-12-24 07:19:00,1.51825,1.5183,1.51825,1.5183,3200000.0
2008-12-24 07:20:00,1.51825,1.51835,1.5181,1.5181,48800000.0
2008-12-24 07:21:00,1.5181,1.5181,1.5181,1.5181,11400000.0
2008-12-24 07:22:00,1.5181,1.5181,1.51785,1.5181,43800000.0
2008-12-24 07:23:00,1.518,1.5181,1.5179,1.51795,42200000.0
2008-12-24 07:24:00,1.5179,1.518,1.5168,1.5169,59400000.0
2008-12-24 07:25:00,1.51705,1.5174,1.51705,1.5173,60400000.0
2008-12-24 07:26:00,1.5172,1.5172,1.517,1.517,5800000.0
2008-12-24 07:27:00,1.517,1.5171,1.517,1.51705,8000000.0
2008-12-24 07:28:00,1.5171,1.51715,1.51705,1.51705,13600000.0
2008-12-24 07:29:00,1.51705,1.5171,1.51705,1.5171,4800000.0
2008-12-24 07:30:00,1.51725,1.5176,1.51705,1.5176,40000000.0
2008-12-24 07:31:00,1.5173,1.5173,1.5173,1.5173,1600000.0
2008-12-24 07:32:00,1.5173,1.5173,1.51675,1.51675,3600000.0
2008-12-24 07:33:00,1.51685,1.5179,1.5168,1.5169,27200000.0
2008-12-24 07:34:00,1.51695,1.5187,1.5169,1.5169,89800000.0
2008-12-24 07:35:00,1.5166,1.5185,1.5166,1.5185,18000000.0
2008-12-24 07:36:00,1.5169,1.5186,1.5169,1.5172,26400000.0
2008-12-24 07:37:00,1.51705,1.5187,1.5166,1.5169,86700000.0
2008-12-24 07:38:00,1.51725,1.51725,1.51705,1.5171,29000000.0
2008-12-24 07:39:00,1.51715,1.51715,1.5169,1.5169,86400000.0
2008-12-24 07:40:00,1.5169,1.5169,1.5169,1.5169,24000000.0
2008-12-24 07:41:00,1.5169,1.5169,1.5169,1.5169,112000000.0
2008-12-24 07:42:00,1.5169,1.5169,1.5169,1.5169,16000000.0
2008-12-24 07:43:00,1.5169,1.5169,1.5169,1.5169,8000000.0
2008-12-24 07:44:00,1.51683,1.51697,1.51653,1.51683,54800000.0
2008-12-24 07:45:00,1.5169,1.5169,1.5169,1.5169,8000000.0
2008-12-24 07:46:00,1.5169,1.5169,1.5169,1.5169,8000000.0
2008-12-24 07:47:00,1.5169,1.5169,1.5169,1.5169,16000000.0
2008-12-24 07:48:00,1.5169,1.5169,1.5169,1.5169,32000000.0
2008-12-24 07:49:00,1.5169,1.5169,1.5169,1.5169,24400000.0
2008-12-24 07:50:00,1.51745,1.5176,1.5172,1.5172,12800000.0
2008-12-24 07:51:00,1.5176,1.5176,1.5172,1.5176,14400000.0
2008-12-24 07:52:00,1.5176,1.5176,1.5172,1.5172,36800000.0
2008-12-24 07:53:00,1.5176,1.5176,1.5172,1.5176,20000000.0
2008-12-24 07:54:00,1.5176,1.5176,1.5176,1.5176,7200000.0
2008-12-24 07:55:00,1.5176,1.5176,1.5176,1.5176,16800000.0
2008-12-24 07:56:00,1.5176,1.5176,1.5176,1.5176,24000000.0
2008-12-24 07:57:00,1.5176,1.5176,1.5176,1.5176,19200000.0
2008-12-24 07:58:00,1.5176,1.5176,1.5176,1.5176,4800000.0
2008-12-24 07:59:00,1.5176,1.5176,1.5176,1.5176,7200000.0
2008-12-24 08:00:00,1.5176,1.5176,1.5176,1.5176,14400000.0
2008-12-24 08:01:00,1.5176,1.5176,1.5176,1.5176,4800000.0
2008-12-24 08:02:00,1.5176,1.5176,1.5176,1.5176,9600000.0
2008-12-24 08:03:00,1.5176,1.5176,1.5176,1.5176,12000000.0
2008-12-24 08:04:00,1.5176,1.5176,1.5176,1.5176,7200000.0
2008-12-24 08:05:00,1.5176,1.5176,1.5169,1.5172,212000006.0
2008-12-24 08:06:00,1.5172,1.5172,1.5172,1.5172,537600021.0
2008-12-24 08:07:00,1.5172,1.5172,1.5172,1.5172,307200012.0
2008-12-24 08:08:00,1.5172,1.5172,1.5172,1.5172,307200012.0
2008-12-24 08:09:00,1.5172,1.5172,1.5172,1.5172,614400024.0
2008-12-24 08:10:00,1.5172,1.5172,1.5172,1.5172,153600006.0
2008-12-24 08:11:00,1.5172,1.5172,1.5172,1.5172,76800003.0
2008-12-24 08:12:00,1.51686,1.51702,1.51677,1.51695,39200000.0
2008-12-24 08:13:00,1.5172,1.5172,1.5172,1.5172,76800003.0
2008-12-24 08:14:00,1.5172,1.5172,1.5172,1.5172,76800003.0
2008-12-24 08:15:00,1.5172,1.5174,1.5172,1.5172,698400022.0
2008-12-24 08:16:00,1.5172,1.5173,1.5172,1.5172,1086000022.0
2008-12-24 08:17:00,1.5172,1.5172,1.5172,1.5172,460800018.0
2008-12-24 08:18:00,1.5172,1.5172,1.5172,1.5172,230400009.0
2008-12-24 08:19:00,1.51725,1.51725,1.5172,1.5172,314400012.0
2008-12-24 08:20:00,1.5172,1.5172,1.5172,1.5172,76800003.0
2008-12-24 08:21:00,1.5172,1.51745,1.5171,1.5172,463400006.0
2008-12-24 08:22:00,1.5172,1.5173,1.51645,1.51655,733000027.0
2008-12-24 08:23:00,1.5165,1.5167,1.51645,1.5165,30600000.0
2008-12-24 08:24:00,1.51655,1.51655,1.5165,1.5165,3600000.0
2008-12-24 08:25:00,1.51655,1.51655,1.5165,1.51655,7200000.0
2008-12-24 08:26:00,1.51655,1.51715,1.5165,1.51715,20400000.0
2008-12-24 08:27:00,1.51725,1.5174,1.5164,1.51655,267800011.0
2008-12-24 08:28:00,1.51655,1.5167,1.5165,1.51655,196600003.0
2008-12-24 08:29:00,1.51655,1.51655,1.5165,1.5165,347800010.0
2008-12-24 08:30:00,1.5165,1.5165,1.5165,1.5165,240000000.0
2008-12-24 08:31:00,1.5165,1.5165,1.51555,1.51585,586000000.0
2008-12-24 08:32:00,1.5158,1.51595,1.51575,1.51595,26800000.0
2008-12-24 08:33:00,1.51595,1.516,1.51595,1.516,24600000.0
2008-12-24 08:34:00,1.51595,1.51595,1.51595,1.51595,4000000.0
2008-12-24 08:35:00,1.51595,1.516,1.51595,1.516,25600000.0
2008-12-24 08:36:00,1.516,1.5169,1.516,1.5169,51400000.0
2008-12-24 08:37:00,1.51715,1.5174,1.5168,1.5171,22800000.0
2008-12-24 08:38:00,1.5171,1.5171,1.5171,1.5171,5400000.0
2008-12-24 08:39:00,1.5171,1.5172,1.5171,1.5172,12600000.0
2008-12-24 08:40:00,1.51672,1.51717,1.51671,1.51716,57000000.0
2008-12-24 08:41:00,1.51695,1.51775,1.5167,1.51765,38200000.0
2008-12-24 08:42:00,1.5177,1.5178,1.5176,1.51765,32400000.0
2008-12-24 08:43:00,1.51765,1.51765,1.51765,1.51765,5400000.0
2008-12-24 08:44:00,1.51703,1.51767,1.51703,1.51722,165800000.0
2008-12-24 08:45:00,1.51765,1.51765,1.51705,1.51745,19800000.0
2008-12-24 08:46:00,1.51755,1.5176,1.5172,1.5175,20800000.0
2008-12-24 08:47:00,1.5175,1.51765,1.5175,1.51755,16400000.0
2008-12-24 08:48:00,1.51755,1.5176,1.51755,1.5176,10800000.0
2008-12-24 08:49:00,1.5175,1.5176,1.5175,1.5176,3600000.0
2008-12-24 08:50:00,1.5175,1.5175,1.5175,1.5175,1800000.0
2008-12-24 08:51:00,1.51726,1.51726,1.51661,1.51689,55800000.0
2008-12-24 08:52:00,1.5176,1.5176,1.5176,1.5176,1800000.0
2008-12-24 08:53:00,1.51775,1.51775,1.5176,1.51775,9000000.0
2008-12-24 08:54:00,1.5176,1.5178,1.5175,1.5175,9800000.0
2008-12-24 08:55:00,1.5175,1.5175,1.5175,1.5175,1800000.0
2008-12-24 08:56:00,1.51702,1.51729,1.51692,1.51729,119000000.0
2008-12-24 08:57:00,1.51725,1.51745,1.51565,1.5164,1115999997.0
2008-12-24 08:58:00,1.5164,1.5173,1.51505,1.5165,204900000.0
2008-12-24 08:59:00,1.5164,1.5173,1.5164,1.51715,17600000.0
2008-12-24 09:00:00,1.5171,1.51715,1.5167,1.5167,33400000.0
2008-12-24 09:01:00,1.51675,1.51675,1.5167,1.5167,13800000.0
2008-12-24 09:02:00,1.5167,1.51675,1.5167,1.5167,29400000.0
2008-12-24 09:03:00,1.51675,1.51685,1.51525,1.51535,77400000.0
2008-12-24 09:04:00,1.5155,1.51625,1.5155,1.51595,25200000.0
2008-12-24 09:05:00,1.51595,1.516,1.5158,1.5159,32400000.0
2008-12-24 09:06:00,1.5159,1.5159,1.51505,1.51555,58400000.0
2008-12-24 09:07:00,1.51565,1.51565,1.51515,1.5153,57800000.0
2008-12-24 09:08:00,1.51525,1.51575,1.51515,1.5153,22400000.0
2008-12-24 09:09:00,1.5154,1.5158,1.5154,1.5157,28200000.0
2008-12-24 09:10:00,1.5158,1.5162,1.5156,1.5157,56400000.0
2008-12-24 09:11:00,1.5157,1.51575,1.51535,1.5156,64200000.0
2008-12-24 09:12:00,1.5156,1.5158,1.51515,1.5153,50600000.0
2008-12-24 09:13:00,1.5153,1.51565,1.5152,1.51565,33800000.0
2008-12-24 09:14:00,1.5158,1.5158,1.51565,1.51575,10600000.0
2008-12-24 09:15:00,1.5158,1.51585,1.51545,1.51545,30000000.0
2008-12-24 09:16:00,1.51555,1.5159,1.51555,1.5159,30600000.0
2008-12-24 09:17:00,1.51595,1.5162,1.51595,1.5161,31600000.0
2008-12-24 09:18:00,1.5161,1.51625,1.5161,1.51615,10000000.0
2008-12-24 09:19:00,1.51615,1.51645,1.516,1.51645,47800000.0
2008-12-24 09:20:00,1.51645,1.5166,1.51645,1.5166,5800000.0
2008-12-24 09:21:00,1.5166,1.5167,1.51625,1.5167,30400000.0
2008-12-24 09:22:00,1.5167,1.5167,1.5161,1.5161,1099600000.0
2008-12-24 09:23:00,1.5161,1.5161,1.5157,1.5161,1300000000.0
2008-12-24 09:24:00,1.5161,1.5161,1.51585,1.5161,580000000.0
2008-12-24 09:25:00,1.5161,1.5161,1.51585,1.51605,496000000.0
2008-12-24 09:26:00,1.51605,1.5161,1.51585,1.51605,833800000.0
2008-12-24 09:27:00,1.5161,1.5161,1.51585,1.5161,400000000.0
2008-12-24 09:28:00,1.5161,1.5161,1.5157,1.51575,509600000.0
2008-12-24 09:29:00,1.51575,1.5159,1.5156,1.5156,17400000.0
2008-12-24 09:30:00,1.5155,1.5156,1.5155,1.5156,48400000.0
2008-12-24 09:31:00,1.5156,1.5156,1.5154,1.51545,92200000.0
2008-12-24 09:32:00,1.51555,1.5156,1.5155,1.5156,71200000.0
2008-12-24 09:33:00,1.51555,1.51575,1.51555,1.51555,73400000.0
2008-12-24 09:34:00,1.5156,1.51575,1.5155,1.51575,50000000.0
2008-12-24 09:35:00,1.5157,1.5157,1.5154,1.5155,81400000.0
2008-12-24 09:36:00,1.5154,1.5155,1.5152,1.5154,122200000.0
2008-12-24 09:37:00,1.5154,1.51545,1.5152,1.5153,98600000.0
2008-12-24 09:38:00,1.5153,1.5154,1.51465,1.51525,283400000.0
2008-12-24 09:39:00,1.5152,1.5152,1.51465,1.5147,89200000.0
2008-12-24 09:40:00,1.5148,1.5152,1.51435,1.51465,198200000.0
2008-12-24 09:41:00,1.51485,1.51485,1.51435,1.51445,147800000.0
2008-12-24 09:42:00,1.51445,1.5145,1.51435,1.51445,60400000.0
2008-12-24 09:43:00,1.51445,1.51445,1.51445,1.51445,167000000.0
2008-12-24 09:44:00,1.51475,1.5152,1.5146,1.5147,128000000.0
2008-12-24 09:45:00,1.5147,1.5149,1.5147,1.51485,91800000.0
2008-12-24 09:46:00,1.5149,1.51505,1.5147,1.51505,123000000.0
2008-12-24 09:47:00,1.51505,1.5153,1.51485,1.51495,34200000.0
2008-12-24 09:48:00,1.51495,1.51515,1.51495,1.51515,55400000.0
2008-12-24 09:49:00,1.51515,1.5152,1.51515,1.51515,18000000.0
2008-12-24 09:50:00,1.51515,1.5152,1.51515,1.5152,17400000.0
2008-12-24 09:51:00,1.51515,1.51565,1.51515,1.51565,46800000.0
2008-12-24 09:52:00,1.5158,1.5158,1.5152,1.51535,39000000.0
2008-12-24 09:53:00,1.51535,1.5154,1.51535,1.51535,48000000.0
2008-12-24 09:54:00,1.51535,1.51565,1.51535,1.51555,94000000.0
2008-12-24 09:55:00,1.51555,1.5156,1.51555,1.51555,12400000.0
2008-12-24 09:56:00,1.5156,1.51595,1.51555,1.51595,81600000.0
2008-12-24 09:57:00,1.51595,1.51605,1.51595,1.51605,51800000.0
2008-12-24 09:58:00,1.516,1.516,1.51545,1.51585,62400000.0
2008-12-24 09:59:00,1.51585,1.51585,1.51545,1.51555,95600000.0
2008-12-24 10:00:00,1.5155,1.51565,1.5154,1.5155,93200000.0
2008-12-24 10:01:00,1.5155,1.5156,1.51505,1.5152,71000000.0
2008-12-24 10:02:00,1.51515,1.51515,1.5148,1.51485,71400000.0
2008-12-24 10:03:00,1.51485,1.51495,1.5143,1.5144,159399997.0
2008-12-24 10:04:00,1.51445,1.5147,1.51445,1.5147,39200000.0
2008-12-24 10:05:00,1.5147,1.51475,1.51455,1.51465,15000000.0
2008-12-24 10:06:00,1.51455,1.51475,1.51455,1.51465,7000000.0
2008-12-24 10:07:00,1.51455,1.51485,1.51445,1.5148,33800000.0
2008-12-24 10:08:00,1.5148,1.5152,1.5148,1.5149,85800000.0
2008-12-24 10:09:00,1.5149,1.5149,1.51445,1.51455,180000000.0
2008-12-24 10:10:00,1.5145,1.51485,1.5144,1.51465,96800000.0
2008-12-24 10:11:00,1.5147,1.51505,1.51445,1.51505,90000000.0
2008-12-24 10:12:00,1.51495,1.51505,1.51495,1.51505,18000000.0
2008-12-24 10:13:00,1.51505,1.51505,1.51495,1.51505,19000000.0
2008-12-24 10:14:00,1.5151,1.5151,1.51505,1.51505,8800000.0
2008-12-24 10:15:00,1.51505,1.5151,1.51505,1.51505,30800000.0
2008-12-24 10:16:00,1.51505,1.5152,1.5149,1.5149,52400000.0
2008-12-24 10:17:00,1.5149,1.5149,1.51475,1.5149,22600000.0
2008-12-24 10:18:00,1.5149,1.5149,1.5149,1.5149,3200000.0
2008-12-24 10:19:00,1.5149,1.5149,1.5149,1.5149,6400000.0
2008-12-24 10:20:00,1.5149,1.5149,1.5149,1.5149,30400000.0
2008-12-24 10:21:00,1.5149,1.51495,1.51385,1.5145,144200000.0
2008-12-24 10:22:00,1.5145,1.515,1.5143,1.51445,76600000.0
2008-12-24 10:23:00,1.51445,1.51465,1.5143,1.51445,68800000.0
2008-12-24 10:24:00,1.5141,1.51435,1.5137,1.51385,99000000.0
2008-12-24 10:25:00,1.51385,1.51395,1.51235,1.51245,183200000.0
2008-12-24 10:26:00,1.51245,1.5126,1.5123,1.5123,92600000.0
2008-12-24 10:27:00,1.51215,1.51215,1.5103,1.5104,335200000.0
2008-12-24 10:28:00,1.51055,1.5106,1.5098,1.50995,214400000.0
2008-12-24 10:29:00,1.51,1.5104,1.51,1.5101,151200000.0
2008-12-24 10:30:00,1.51015,1.5104,1.5101,1.5104,76000000.0
2008-12-24 10:31:00,1.5104,1.5104,1.5103,1.5103,14400000.0
2008-12-24 10:32:00,1.51025,1.51025,1.50975,1.50975,63400000.0
2008-12-24 10:33:00,1.5098,1.5099,1.50875,1.5089,143200000.0
2008-12-24 10:34:00,1.5089,1.509,1.50835,1.50855,55400000.0
2008-12-24 10:35:00,1.50855,1.50895,1.50855,1.50855,136000000.0
2008-12-24 10:36:00,1.5086,1.50885,1.50805,1.50805,272800000.0
2008-12-24 10:37:00,1.5082,1.5082,1.50745,1.50755,77400000.0
2008-12-24 10:38:00,1.50775,1.50775,1.50755,1.5076,30600000.0
2008-12-24 10:39:00,1.5076,1.50785,1.50735,1.50735,81800000.0
2008-12-24 10:40:00,1.50735,1.5075,1.50735,1.5074,39400000.0
2008-12-24 10:41:00,1.50735,1.50745,1.50735,1.5074,88400000.0
2008-12-24 10:42:00,1.5074,1.5074,1.5074,1.5074,19200000.0
2008-12-24 10:43:00,1.5074,1.50775,1.50725,1.5074,81400000.0
2008-12-24 10:44:00,1.5075,1.5087,1.5074,1.5087,169000000.0
2008-12-24 10:45:00,1.5087,1.5091,1.50775,1.50785,188400000.0
2008-12-24 10:46:00,1.50785,1.5085,1.50775,1.5085,116600000.0
2008-12-24 10:47:00,1.50845,1.5093,1.50845,1.5093,137000000.0
2008-12-24 10:48:00,1.50935,1.5095,1.5089,1.5095,156800000.0
2008-12-24 10:49:00,1.5095,1.50975,1.50935,1.50955,90600000.0
2008-12-24 10:50:00,1.5096,1.5096,1.5092,1.5092,42800000.0
2008-12-24 10:51:00,1.50945,1.5098,1.5087,1.5098,279600000.0
2008-12-24 10:52:00,1.5098,1.5098,1.50905,1.5093,98600000.0
2008-12-24 10:53:00,1.5094,1.5099,1.5094,1.50955,44200000.0
2008-12-24 10:54:00,1.50955,1.50975,1.50945,1.5095,48000000.0
2008-12-24 10:55:00,1.50955,1.50955,1.5094,1.5094,309999999.0
2008-12-24 10:56:00,1.5094,1.50955,1.5093,1.5094,394399999.0
2008-12-24 10:57:00,1.5094,1.5095,1.5094,1.5095,413000000.0
2008-12-24 10:58:00,1.5095,1.5101,1.5094,1.5097,313400000.0
2008-12-24 10:59:00,1.50965,1.51,1.5095,1.50965,123800000.0
2008-12-24 11:00:00,1.5097,1.5101,1.5096,1.5099,93200000.0
2008-12-24 11:01:00,1.5099,1.50995,1.5099,1.50995,34000000.0
2008-12-24 11:02:00,1.50995,1.51,1.50935,1.5094,132400000.0
2008-12-24 11:03:00,1.50945,1.5101,1.5087,1.5099,204400000.0
2008-12-24 11:04:00,1.50935,1.51025,1.5092,1.5102,156400000.0
2008-12-24 11:05:00,1.5102,1.51055,1.51015,1.51055,30200000.0
2008-12-24 11:06:00,1.5106,1.5109,1.5104,1.5106,43400000.0
2008-12-24 11:07:00,1.51065,1.51135,1.5104,1.511,152400000.0
2008-12-24 11:08:00,1.511,1.5113,1.5109,1.51105,103000000.0
2008-12-24 11:09:00,1.51105,1.5114,1.51105,1.51135,112000000.0
2008-12-24 11:10:00,1.51135,1.5115,1.51095,1.5115,78800000.0
2008-12-24 11:11:00,1.51145,1.512,1.51145,1.5118,64000000.0
2008-12-24 11:12:00,1.51175,1.5118,1.51155,1.5118,64200000.0
2008-12-24 11:13:00,1.51175,1.5118,1.5115,1.5117,94600000.0
2008-12-24 11:14:00,1.5119,1.51215,1.51165,1.5117,76200000.0
2008-12-24 11:15:00,1.5118,1.512,1.51175,1.512,21600000.0
2008-12-24 11:16:00,1.5119,1.5121,1.5119,1.51205,35400000.0
2008-12-24 11:17:00,1.512,1.51205,1.5118,1.51195,94200000.0
2008-12-24 11:18:00,1.512,1.512,1.5119,1.5119,26200000.0
2008-12-24 11:19:00,1.5119,1.5119,1.51155,1.5116,37000000.0
2008-12-24 11:20:00,1.5116,1.51215,1.5114,1.5117,89800000.0
2008-12-24 11:21:00,1.5117,1.51205,1.51155,1.51185,161600000.0
2008-12-24 11:22:00,1.51205,1.51265,1.5115,1.51265,162600000.0
2008-12-24 11:23:00,1.51265,1.51265,1.5124,1.51255,51000000.0
2008-12-24 11:24:00,1.51245,1.51245,1.5115,1.5118,121600000.0
2008-12-24 11:25:00,1.51175,1.51185,1.5116,1.5116,192199995.0
2008-12-24 11:26:00,1.51165,1.512,1.5116,1.5117,107999998.0
2008-12-24 11:27:00,1.5117,1.5117,1.5116,1.5116,36000000.0
2008-12-24 11:28:00,1.5116,1.51165,1.5116,1.5116,63000000.0
2008-12-24 11:29:00,1.5116,1.5117,1.51155,1.5117,71400000.0
2008-12-24 11:30:00,1.5116,1.5117,1.5116,1.5116,51000000.0
2008-12-24 11:31:00,1.5116,1.51165,1.5116,1.5116,26200000.0
2008-12-24 11:32:00,1.5116,1.5117,1.5114,1.5114,110200000.0
2008-12-24 11:33:00,1.5114,1.51145,1.51115,1.5113,71200000.0
2008-12-24 11:34:00,1.5113,1.51135,1.5112,1.5112,71400000.0
2008-12-24 11:35:00,1.5112,1.5116,1.5112,1.5116,33400000.0
2008-12-24 11:36:00,1.5117,1.5119,1.51155,1.51185,44600000.0
2008-12-24 11:37:00,1.51195,1.51205,1.51165,1.5118,119800000.0
2008-12-24 11:38:00,1.51175,1.512,1.51155,1.5118,82200000.0
2008-12-24 11:39:00,1.5118,1.5118,1.5115,1.5117,47400000.0
2008-12-24 11:40:00,1.5117,1.5118,1.51165,1.5118,70000000.0
2008-12-24 11:41:00,1.5118,1.51185,1.51145,1.51145,100200000.0
2008-12-24 11:42:00,1.51145,1.51165,1.51115,1.51115,70000000.0
2008-12-24 11:43:00,1.51115,1.5114,1.51115,1.51125,24800000.0
2008-12-24 11:44:00,1.5113,1.5113,1.51125,1.51125,11800000.0
2008-12-24 11:45:00,1.51125,1.51125,1.5112,1.5112,61800000.0
2008-12-24 11:46:00,1.51135,1.51135,1.5112,1.5112,66600000.0
2008-12-24 11:47:00,1.5112,1.5112,1.5109,1.51115,74600000.0
2008-12-24 11:48:00,1.5112,1.5112,1.5109,1.5109,66000000.0
2008-12-24 11:49:00,1.5109,1.5109,1.50965,1.5098,107000000.0
2008-12-24 11:50:00,1.5097,1.5097,1.5083,1.50835,109800000.0
2008-12-24 11:51:00,1.5083,1.51065,1.5082,1.5104,297800000.0
2008-12-24 11:52:00,1.51045,1.5106,1.5098,1.5098,85400000.0
2008-12-24 11:53:00,1.50985,1.5102,1.5097,1.51015,67600000.0
2008-12-24 11:54:00,1.51015,1.51015,1.5096,1.5098,65000000.0
2008-12-24 11:55:00,1.50985,1.50985,1.5097,1.5098,47200000.0
2008-12-24 11:56:00,1.50985,1.51015,1.5095,1.5099,93600000.0
2008-12-24 11:57:00,1.5099,1.50995,1.50945,1.50945,81000000.0
2008-12-24 11:58:00,1.5095,1.5098,1.50935,1.5096,103000000.0
2008-12-24 11:59:00,1.5096,1.5096,1.50915,1.5094,73000000.0
2008-12-24 12:00:00,1.5095,1.5095,1.5094,1.5094,68000000.0
2008-12-24 12:01:00,1.50945,1.5095,1.50945,1.5095,45400000.0
2008-12-24 12:02:00,1.50945,1.5095,1.5094,1.50945,105200000.0
2008-12-24 12:03:00,1.5095,1.5095,1.5094,1.50945,84400000.0
2008-12-24 12:04:00,1.5095,1.5095,1.50945,1.50945,51200000.0
2008-12-24 12:05:00,1.50945,1.5095,1.5093,1.5094,118000000.0
2008-12-24 12:06:00,1.5094,1.51,1.5093,1.51,133000000.0
2008-12-24 12:07:00,1.5099,1.5103,1.50965,1.51025,117800000.0
2008-12-24 12:08:00,1.51015,1.511,1.50995,1.511,78600000.0
2008-12-24 12:09:00,1.51105,1.512,1.5109,1.5118,69200000.0
2008-12-24 12:10:00,1.5118,1.5118,1.51135,1.51135,26000000.0
2008-12-24 12:11:00,1.5113,1.5115,1.5113,1.5115,15400000.0
2008-12-24 12:12:00,1.51155,1.5119,1.51155,1.5119,20000000.0
2008-12-24 12:13:00,1.51205,1.5121,1.5118,1.512,51600000.0
2008-12-24 12:14:00,1.5121,1.5121,1.5119,1.512,50800000.0
2008-12-24 12:15:00,1.5121,1.51245,1.51195,1.51205,64000000.0
2008-12-24 12:16:00,1.51205,1.51215,1.5097,1.512,220800000.0
2008-12-24 12:17:00,1.512,1.51205,1.51185,1.51205,47600000.0
2008-12-24 12:18:00,1.51215,1.5132,1.51215,1.5131,57800000.0
2008-12-24 12:19:00,1.5131,1.51325,1.51295,1.5131,45400000.0
2008-12-24 12:20:00,1.5131,1.5131,1.51175,1.5125,64000000.0
2008-12-24 12:21:00,1.51255,1.51255,1.5125,1.51255,11000000.0
2008-12-24 12:22:00,1.51255,1.51255,1.51225,1.5123,10800000.0
2008-12-24 12:23:00,1.5123,1.5124,1.51225,1.51225,18000000.0
2008-12-24 12:24:00,1.51225,1.51255,1.512,1.51235,26000000.0
2008-12-24 12:25:00,1.5123,1.5124,1.5123,1.51235,6000000.0
2008-12-24 12:26:00,1.5123,1.51235,1.5121,1.5123,16400000.0
2008-12-24 12:27:00,1.5123,1.51235,1.51195,1.51215,79200000.0
2008-12-24 12:28:00,1.51215,1.51255,1.51205,1.51245,126800000.0
2008-12-24 12:29:00,1.5126,1.5127,1.51205,1.51205,84600000.0
2008-12-24 12:30:00,1.5122,1.5124,1.51185,1.51185,77600000.0
2008-12-24 12:31:00,1.5119,1.5119,1.5108,1.5113,89400000.0
2008-12-24 12:32:00,1.5113,1.5113,1.51105,1.5112,91000000.0
2008-12-24 12:33:00,1.51135,1.5114,1.5108,1.5108,116800000.0
2008-12-24 12:34:00,1.51085,1.51085,1.5099,1.51075,258200000.0
2008-12-24 12:35:00,1.5109,1.51125,1.5109,1.51125,104400000.0
2008-12-24 12:36:00,1.51125,1.51135,1.51125,1.51125,89200000.0
2008-12-24 12:37:00,1.5112,1.51125,1.511,1.5111,130000000.0
2008-12-24 12:38:00,1.5111,1.51115,1.511,1.5111,69200000.0
2008-12-24 12:39:00,1.5111,1.51125,1.5111,1.51115,82200000.0
2008-12-24 12:40:00,1.51115,1.5112,1.511,1.511,37600000.0
2008-12-24 12:41:00,1.511,1.51125,1.51095,1.51095,42400000.0
2008-12-24 12:42:00,1.51115,1.51115,1.51115,1.51115,23400000.0
2008-12-24 12:43:00,1.51115,1.5113,1.5111,1.5111,108400000.0
2008-12-24 12:44:00,1.5111,1.51145,1.5111,1.5111,93600000.0
2008-12-24 12:45:00,1.5111,1.51125,1.5111,1.51125,75200000.0
2008-12-24 12:46:00,1.5112,1.51135,1.511,1.51105,90200000.0
2008-12-24 12:47:00,1.51105,1.51105,1.51035,1.5109,176400000.0
2008-12-24 12:48:00,1.5109,1.51095,1.5109,1.51095,57800000.0
2008-12-24 12:49:00,1.5105,1.51095,1.5105,1.5107,212600000.0
2008-12-24 12:50:00,1.5107,1.5108,1.51035,1.5105,248400000.0
2008-12-24 12:51:00,1.5105,1.51085,1.5104,1.51045,134400000.0
2008-12-24 12:52:00,1.5106,1.51085,1.51035,1.51045,46800000.0
2008-12-24 12:53:00,1.51055,1.51055,1.51045,1.51045,35800000.0
2008-12-24 12:54:00,1.51045,1.51055,1.5104,1.51055,73200000.0
2008-12-24 12:55:00,1.51055,1.5106,1.51035,1.51045,32800000.0
2008-12-24 12:56:00,1.51045,1.51045,1.5103,1.5103,34800000.0
2008-12-24 12:57:00,1.5104,1.5104,1.5072,1.50815,179000000.0
2008-12-24 12:58:00,1.50815,1.5087,1.50805,1.50865,128600000.0
2008-12-24 12:59:00,1.50865,1.50885,1.5086,1.5086,68600000.0
2008-12-24 13:00:00,1.50885,1.50945,1.5086,1.5092,192800000.0
2008-12-24 13:01:00,1.50915,1.50915,1.5084,1.50915,141200000.0
2008-12-24 13:02:00,1.50915,1.50945,1.5087,1.50935,165800000.0
2008-12-24 13:03:00,1.50945,1.51005,1.509,1.51005,78000000.0
2008-12-24 13:04:00,1.51005,1.51005,1.50935,1.5096,39600000.0
2008-12-24 13:05:00,1.5096,1.5112,1.50945,1.51105,51800000.0
2008-12-24 13:06:00,1.51105,1.51135,1.51085,1.51085,101000000.0
2008-12-24 13:07:00,1.511,1.51105,1.5104,1.51045,95200000.0
2008-12-24 13:08:00,1.51045,1.5105,1.5099,1.51045,116000000.0
2008-12-24 13:09:00,1.51045,1.51095,1.51005,1.51005,51400000.0
2008-12-24 13:10:00,1.5102,1.5103,1.5102,1.5102,44600000.0
2008-12-24 13:11:00,1.5102,1.5102,1.5098,1.50995,80800000.0
2008-12-24 13:12:00,1.5101,1.51035,1.5099,1.5099,92200000.0
2008-12-24 13:13:00,1.51,1.51015,1.50985,1.50995,56400000.0
2008-12-24 13:14:00,1.51005,1.51115,1.50995,1.5109,140400000.0
2008-12-24 13:15:00,1.51095,1.51105,1.5099,1.51,196800000.0
2008-12-24 13:16:00,1.51,1.51025,1.5099,1.51025,128000000.0
2008-12-24 13:17:00,1.51,1.51025,1.5098,1.50995,61200000.0
2008-12-24 13:18:00,1.51005,1.5101,1.51005,1.51005,11200000.0
2008-12-24 13:19:00,1.5101,1.5101,1.51005,1.51005,20600000.0
2008-12-24 13:20:00,1.51005,1.51025,1.50995,1.50995,33000000.0
2008-12-24 13:21:00,1.51005,1.51015,1.5099,1.50995,79200000.0
2008-12-24 13:22:00,1.50995,1.51,1.5099,1.50995,229600000.0
2008-12-24 13:23:00,1.50995,1.51,1.5099,1.50995,71000000.0
2008-12-24 13:24:00,1.50995,1.5102,1.5099,1.51005,59400000.0
2008-12-24 13:25:00,1.51005,1.51005,1.5084,1.50915,216800000.0
2008-12-24 13:26:00,1.50915,1.50955,1.5088,1.50955,50400000.0
2008-12-24 13:27:00,1.5096,1.5096,1.5083,1.5087,54000000.0
2008-12-24 13:28:00,1.5087,1.5095,1.50835,1.50835,55600000.0
2008-12-24 13:29:00,1.50835,1.5084,1.50825,1.5084,29000000.0
2008-12-24 13:30:00,1.5084,1.50845,1.5082,1.50835,38800000.0
2008-12-24 13:31:00,1.50825,1.50835,1.50825,1.50825,31800000.0
2008-12-24 13:32:00,1.5084,1.50865,1.5074,1.5076,394200000.0
2008-12-24 13:33:00,1.5077,1.50795,1.5067,1.507,156200000.0
2008-12-24 13:34:00,1.50695,1.50695,1.50665,1.50675,109800000.0
2008-12-24 13:35:00,1.50675,1.50705,1.50665,1.50705,41400000.0
2008-12-24 13:36:00,1.5072,1.5072,1.50545,1.50555,68200000.0
2008-12-24 13:37:00,1.5056,1.50695,1.50545,1.5056,146600000.0
2008-12-24 13:38:00,1.5056,1.50635,1.50545,1.5056,203400000.0
2008-12-24 13:39:00,1.5056,1.50805,1.50555,1.50725,141600000.0
2008-12-24 13:40:00,1.5072,1.50725,1.5057,1.5057,124400000.0
2008-12-24 13:41:00,1.5056,1.50575,1.5049,1.5053,90600000.0
2008-12-24 13:42:00,1.5054,1.506,1.5053,1.50575,88800000.0
2008-12-24 13:43:00,1.5057,1.50675,1.5057,1.5065,101800000.0
2008-12-24 13:44:00,1.5065,1.5065,1.50615,1.5062,23400000.0
2008-12-24 13:45:00,1.50635,1.50635,1.5062,1.5062,49800000.0
2008-12-24 13:46:00,1.5062,1.50645,1.5061,1.5064,129600000.0
2008-12-24 13:47:00,1.5064,1.50645,1.50455,1.50525,146699999.0
2008-12-24 13:48:00,1.50535,1.50625,1.5048,1.5058,108400000.0
2008-12-24 13:49:00,1.50565,1.50625,1.50505,1.50625,123600000.0
2008-12-24 13:50:00,1.50625,1.50675,1.5046,1.50465,201000000.0
2008-12-24 13:51:00,1.50425,1.50425,1.5035,1.5038,149800000.0
2008-12-24 13:52:00,1.5038,1.50415,1.50355,1.5041,154399999.0
2008-12-24 13:53:00,1.5041,1.50425,1.50385,1.5042,39800000.0
2008-12-24 13:54:00,1.50415,1.50415,1.5036,1.5037,57400000.0
2008-12-24 13:55:00,1.50365,1.50435,1.5025,1.50295,78800000.0
2008-12-24 13:56:00,1.5026,1.50275,1.50085,1.5015,106400000.0
2008-12-24 13:57:00,1.5015,1.5028,1.50145,1.50275,70000000.0
2008-12-24 13:58:00,1.50285,1.5029,1.50245,1.50255,34200000.0
2008-12-24 13:59:00,1.50255,1.5032,1.50235,1.5031,124200000.0
2008-12-24 14:00:00,1.50305,1.5032,1.50285,1.5031,39800000.0
2008-12-24 14:01:00,1.5031,1.5033,1.50305,1.5032,93200000.0
2008-12-24 14:02:00,1.5032,1.5033,1.5031,1.5032,36200000.0
2008-12-24 14:03:00,1.5032,1.5034,1.5032,1.5032,13000000.0
2008-12-24 14:04:00,1.5032,1.50335,1.50285,1.5032,79000000.0
2008-12-24 14:05:00,1.50325,1.5033,1.50265,1.50275,107400000.0
2008-12-24 14:06:00,1.50285,1.50285,1.5024,1.50255,30000000.0
2008-12-24 14:07:00,1.50255,1.503,1.50235,1.50285,39000000.0
2008-12-24 14:08:00,1.50295,1.50295,1.50255,1.5026,48200000.0
2008-12-24 14:09:00,1.5026,1.50355,1.5026,1.50355,60600000.0
2008-12-24 14:10:00,1.50355,1.5038,1.5026,1.5027,110000000.0
2008-12-24 14:11:00,1.5027,1.50295,1.5026,1.5029,66400000.0
2008-12-24 14:12:00,1.50275,1.50285,1.5027,1.50285,140000000.0
2008-12-24 14:13:00,1.50285,1.5038,1.50285,1.5037,33200000.0
2008-12-24 14:14:00,1.5037,1.50465,1.5032,1.504,133800000.0
2008-12-24 14:15:00,1.50405,1.5043,1.50305,1.5038,158600000.0
2008-12-24 14:16:00,1.5038,1.504,1.50275,1.50305,106400000.0
2008-12-24 14:17:00,1.50305,1.50335,1.50305,1.5032,25800000.0
2008-12-24 14:18:00,1.50315,1.50345,1.503,1.5031,25600000.0
2008-12-24 14:19:00,1.50315,1.5032,1.50285,1.5029,35200000.0
2008-12-24 14:20:00,1.50295,1.50295,1.50285,1.5029,20800000.0
2008-12-24 14:21:00,1.50295,1.50315,1.50285,1.50305,25000000.0
2008-12-24 14:22:00,1.50305,1.5033,1.50305,1.5033,20000000.0
2008-12-24 14:23:00,1.50325,1.5034,1.5027,1.5029,44000000.0
2008-12-24 14:24:00,1.50285,1.50345,1.5027,1.5029,67800000.0
2008-12-24 14:25:00,1.503,1.5031,1.5028,1.5028,42200000.0
2008-12-24 14:26:00,1.5029,1.5032,1.50285,1.5031,45800000.0
2008-12-24 14:27:00,1.5031,1.504,1.50285,1.504,53000000.0
2008-12-24 14:28:00,1.50405,1.5041,1.5035,1.50375,80000000.0
2008-12-24 14:29:00,1.50355,1.50425,1.5033,1.5033,85000000.0
2008-12-24 14:30:00,1.5033,1.50385,1.5032,1.5033,122800000.0
2008-12-24 14:31:00,1.5033,1.5037,1.50325,1.5033,58800000.0
2008-12-24 14:32:00,1.5033,1.5039,1.5033,1.50385,38200000.0
2008-12-24 14:33:00,1.5038,1.5046,1.5038,1.50455,52600000.0
2008-12-24 14:34:00,1.5045,1.5049,1.50435,1.5045,46400000.0
2008-12-24 14:35:00,1.5045,1.5045,1.50435,1.50435,25000000.0
2008-12-24 14:36:00,1.50435,1.5045,1.50435,1.50435,32000000.0
2008-12-24 14:37:00,1.5044,1.50605,1.5044,1.50605,85200000.0
2008-12-24 14:38:00,1.5062,1.50665,1.50615,1.50665,57200000.0
2008-12-24 14:39:00,1.50665,1.50695,1.505,1.50505,76400000.0
2008-12-24 14:40:00,1.50505,1.50505,1.50365,1.5037,66000000.0
2008-12-24 14:41:00,1.5037,1.5038,1.5028,1.5029,84200000.0
2008-12-24 14:42:00,1.503,1.503,1.5029,1.503,25400000.0
2008-12-24 14:43:00,1.503,1.50305,1.50295,1.503,33600000.0
2008-12-24 14:44:00,1.503,1.5045,1.5029,1.5039,160800000.0
2008-12-24 14:45:00,1.504,1.50405,1.5034,1.50355,87000000.0
2008-12-24 14:46:00,1.5035,1.50355,1.5034,1.50345,26000000.0
2008-12-24 14:47:00,1.5034,1.5039,1.5034,1.5038,28000000.0
2008-12-24 14:48:00,1.50385,1.5039,1.50375,1.5038,32000000.0
2008-12-24 14:49:00,1.5037,1.5037,1.50355,1.50355,22000000.0
2008-12-24 14:50:00,1.5035,1.50355,1.5033,1.5034,82600000.0
2008-12-24 14:51:00,1.5034,1.5034,1.5021,1.5029,154000000.0
2008-12-24 14:52:00,1.5029,1.5029,1.50245,1.50255,43400000.0
2008-12-24 14:53:00,1.50245,1.5027,1.50245,1.50255,70600000.0
2008-12-24 14:54:00,1.5026,1.5028,1.5025,1.50275,72800000.0
2008-12-24 14:55:00,1.50275,1.50305,1.50265,1.50265,117200000.0
2008-12-24 14:56:00,1.50275,1.50295,1.50265,1.50265,21600000.0
2008-12-24 14:57:00,1.50265,1.5027,1.5026,1.5027,41000000.0
2008-12-24 14:58:00,1.50265,1.5027,1.50225,1.5024,81200000.0
2008-12-24 14:59:00,1.5025,1.5025,1.502,1.5021,108200000.0
2008-12-24 15:00:00,1.5021,1.50235,1.5021,1.50235,97800000.0
2008-12-24 15:01:00,1.50235,1.50265,1.5023,1.50245,41000000.0
2008-12-24 15:02:00,1.5024,1.5026,1.5024,1.5025,50600000.0
2008-12-24 15:03:00,1.50245,1.50315,1.5024,1.503,110600000.0
2008-12-24 15:04:00,1.503,1.50345,1.5028,1.5028,45400000.0
2008-12-24 15:05:00,1.5028,1.5028,1.50275,1.50275,83000000.0
2008-12-24 15:06:00,1.50265,1.5028,1.5026,1.5028,422200003.0
2008-12-24 15:07:00,1.50285,1.50295,1.5027,1.5028,41600000.0
2008-12-24 15:08:00,1.50285,1.5029,1.50285,1.5029,17400000.0
2008-12-24 15:09:00,1.5029,1.5032,1.5026,1.50295,29000000.0
2008-12-24 15:10:00,1.5031,1.50345,1.5029,1.50345,21800000.0
2008-12-24 15:11:00,1.50345,1.50355,1.50345,1.50355,62200000.0
2008-12-24 15:12:00,1.5036,1.5039,1.50335,1.5038,84000000.0
2008-12-24 15:13:00,1.5038,1.5041,1.50335,1.50395,69200000.0
2008-12-24 15:14:00,1.504,1.50415,1.5039,1.50415,49200000.0
2008-12-24 15:15:00,1.50415,1.50425,1.5039,1.50395,129200000.0
2008-12-24 15:16:00,1.504,1.50425,1.5039,1.504,165000000.0
2008-12-24 15:17:00,1.504,1.5041,1.504,1.50405,112800000.0
2008-12-24 15:18:00,1.50405,1.50405,1.5035,1.50375,43400000.0
2008-12-24 15:19:00,1.50385,1.50435,1.50385,1.50435,77800000.0
2008-12-24 15:20:00,1.50445,1.50445,1.5037,1.50375,90200000.0
2008-12-24 15:21:00,1.50375,1.5041,1.50365,1.5039,169400000.0
2008-12-24 15:22:00,1.504,1.5043,1.5038,1.50425,140200000.0
2008-12-24 15:23:00,1.5043,1.5043,1.50395,1.504,122800000.0
2008-12-24 15:24:00,1.504,1.504,1.50375,1.50375,102400000.0
2008-12-24 15:25:00,1.50395,1.504,1.50365,1.504,128600000.0
2008-12-24 15:26:00,1.504,1.504,1.50325,1.50335,147000000.0
2008-12-24 15:27:00,1.50335,1.50345,1.5033,1.5034,42000000.0
2008-12-24 15:28:00,1.5034,1.5034,1.50325,1.50335,72800000.0
2008-12-24 15:29:00,1.5034,1.50385,1.5033,1.5035,131200000.0
2008-12-24 15:30:00,1.50345,1.5035,1.5034,1.50345,98000000.0
2008-12-24 15:31:00,1.50345,1.5035,1.5027,1.5028,254800000.0
2008-12-24 15:32:00,1.50285,1.50335,1.5027,1.50305,89000000.0
2008-12-24 15:33:00,1.5031,1.50355,1.5028,1.50325,95600000.0
2008-12-24 15:34:00,1.50325,1.50335,1.5029,1.50295,71400000.0
2008-12-24 15:35:00,1.503,1.5032,1.5026,1.50285,52800000.0
2008-12-24 15:36:00,1.5029,1.5033,1.5029,1.5029,90400000.0
2008-12-24 15:37:00,1.5029,1.503,1.5026,1.5027,104400000.0
2008-12-24 15:38:00,1.5027,1.5032,1.5027,1.50305,166000000.0
2008-12-24 15:39:00,1.503,1.50335,1.50295,1.50325,71600000.0
2008-12-24 15:40:00,1.50325,1.5036,1.503,1.5032,152600000.0
2008-12-24 15:41:00,1.50315,1.5032,1.50295,1.503,107400000.0
2008-12-24 15:42:00,1.5029,1.503,1.5025,1.50255,166600000.0
2008-12-24 15:43:00,1.5025,1.50275,1.5025,1.5025,131600000.0
2008-12-24 15:44:00,1.5025,1.50275,1.5025,1.5026,88600000.0
2008-12-24 15:45:00,1.5026,1.5028,1.5024,1.5027,90200000.0
2008-12-24 15:46:00,1.5026,1.5028,1.5024,1.5027,87200000.0
2008-12-24 15:47:00,1.5027,1.50285,1.50255,1.5027,34600000.0
2008-12-24 15:48:00,1.5027,1.50285,1.5027,1.50285,41800000.0
2008-12-24 15:49:00,1.5026,1.50285,1.5026,1.50285,50200000.0
2008-12-24 15:50:00,1.5028,1.503,1.5026,1.50265,65000000.0
2008-12-24 15:51:00,1.5027,1.50285,1.50265,1.50275,16000000.0
2008-12-24 15:52:00,1.5028,1.5035,1.5028,1.5035,53800000.0
2008-12-24 15:53:00,1.5035,1.5035,1.50315,1.5033,51800000.0
2008-12-24 15:54:00,1.5033,1.5036,1.5033,1.5034,43800000.0
2008-12-24 15:55:00,1.5034,1.5034,1.5033,1.5033,2000000.0
2008-12-24 15:56:00,1.50335,1.5034,1.5033,1.5033,8200000.0
2008-12-24 15:57:00,1.50335,1.50365,1.5032,1.5035,39200000.0
2008-12-24 15:58:00,1.50355,1.5038,1.50325,1.50365,105800000.0
2008-12-24 15:59:00,1.50375,1.5041,1.5037,1.5038,46400000.0
2008-12-24 16:00:00,1.50365,1.50385,1.5036,1.5036,57400000.0
2008-12-24 16:01:00,1.5036,1.5037,1.5033,1.50355,51000000.0
2008-12-24 16:02:00,1.50355,1.5039,1.50315,1.5032,101000000.0
2008-12-24 16:03:00,1.50325,1.5033,1.5025,1.50265,111600000.0
2008-12-24 16:04:00,1.5027,1.5027,1.5025,1.5025,61600000.0
2008-12-24 16:05:00,1.5025,1.50285,1.50235,1.5028,117200000.0
2008-12-24 16:06:00,1.5028,1.5029,1.50245,1.5025,56200000.0
2008-12-24 16:07:00,1.5025,1.5026,1.50245,1.50245,40800000.0
2008-12-24 16:08:00,1.50235,1.50255,1.50235,1.5025,52400000.0
2008-12-24 16:09:00,1.5025,1.5029,1.5024,1.5024,68000000.0
2008-12-24 16:10:00,1.5025,1.5028,1.50245,1.5028,36200000.0
2008-12-24 16:11:00,1.5028,1.5028,1.50245,1.5026,101000000.0
2008-12-24 16:12:00,1.50265,1.5028,1.50245,1.50245,57200000.0
2008-12-24 16:13:00,1.50245,1.50255,1.50245,1.50245,127400000.0
2008-12-24 16:14:00,1.50245,1.50245,1.5022,1.50245,134200000.0
2008-12-24 16:15:00,1.50245,1.50255,1.50245,1.50245,56400000.0
2008-12-24 16:16:00,1.50245,1.50245,1.5023,1.5023,63000000.0
2008-12-24 16:17:00,1.5023,1.5026,1.5023,1.50245,33000000.0
2008-12-24 16:18:00,1.50255,1.50275,1.50255,1.50255,84100000.0
2008-12-24 16:19:00,1.5026,1.5027,1.50255,1.50265,49400000.0
2008-12-24 16:20:00,1.50265,1.5027,1.50265,1.50265,38000000.0
2008-12-24 16:21:00,1.50265,1.50265,1.50265,1.50265,4800000.0
2008-12-24 16:22:00,1.5026,1.50305,1.5025,1.50305,70800000.0
2008-12-24 16:23:00,1.50305,1.50415,1.503,1.5038,156200000.0
2008-12-24 16:24:00,1.50385,1.50395,1.5038,1.5039,76200000.0
2008-12-24 16:25:00,1.5039,1.5043,1.5039,1.50415,64600000.0
2008-12-24 16:26:00,1.50415,1.50415,1.5039,1.5039,53000000.0
2008-12-24 16:27:00,1.5039,1.504,1.5039,1.5039,49600000.0
2008-12-24 16:28:00,1.5039,1.504,1.5039,1.5039,42000000.0
2008-12-24 16:29:00,1.5039,1.5042,1.5039,1.5042,41800000.0
2008-12-24 16:30:00,1.50425,1.50455,1.50425,1.5043,127600000.0
2008-12-24 16:31:00,1.5043,1.50465,1.50425,1.50465,55800000.0
2008-12-24 16:32:00,1.50465,1.50465,1.5038,1.504,77800000.0
2008-12-24 16:33:00,1.50415,1.5047,1.50375,1.5042,165400000.0
2008-12-24 16:34:00,1.5042,1.5042,1.5027,1.5027,141000000.0
2008-12-24 16:35:00,1.50265,1.5029,1.50195,1.50195,163400000.0
2008-12-24 16:36:00,1.502,1.5024,1.502,1.50205,101400000.0
2008-12-24 16:37:00,1.50215,1.50225,1.50205,1.50225,47800000.0
2008-12-24 16:38:00,1.50215,1.5038,1.50215,1.50295,170700000.0
2008-12-24 16:39:00,1.5031,1.5031,1.50235,1.5024,100200000.0
2008-12-24 16:40:00,1.5024,1.5025,1.50235,1.50245,73200000.0
2008-12-24 16:41:00,1.50245,1.50255,1.50235,1.50235,76400000.0
2008-12-24 16:42:00,1.50235,1.5024,1.5023,1.50235,35000000.0
2008-12-24 16:43:00,1.50225,1.50255,1.50225,1.5025,135400000.0
2008-12-24 16:44:00,1.50255,1.50255,1.50195,1.50245,82400000.0
2008-12-24 16:45:00,1.5025,1.50255,1.50215,1.5023,45200000.0
2008-12-24 16:46:00,1.50235,1.50235,1.502,1.50215,68200000.0
2008-12-24 16:47:00,1.5021,1.50215,1.50195,1.50205,55600000.0
2008-12-24 16:48:00,1.50205,1.50235,1.50205,1.50215,79000000.0
2008-12-24 16:49:00,1.50225,1.50225,1.50205,1.50225,50600000.0
2008-12-24 16:50:00,1.5022,1.5022,1.5019,1.5021,36800000.0
2008-12-24 16:51:00,1.5021,1.5021,1.5019,1.50205,45600000.0
2008-12-24 16:52:00,1.5021,1.5021,1.50185,1.50185,13400000.0
2008-12-24 16:53:00,1.5019,1.50215,1.5019,1.5019,25200000.0
2008-12-24 16:54:00,1.5019,1.5019,1.5019,1.5019,45200000.0
2008-12-24 16:55:00,1.5019,1.5019,1.5019,1.5019,22400000.0
2008-12-24 16:56:00,1.5019,1.5019,1.5019,1.5019,3200000.0
2008-12-24 16:57:00,1.5019,1.50215,1.5019,1.50215,9600000.0
2008-12-24 16:58:00,1.50215,1.50215,1.502,1.50215,11600000.0
2008-12-24 16:59:00,1.50188,1.50206,1.50144,1.50193,158800000.0
2008-12-24 17:00:00,1.50215,1.50215,1.502,1.50205,12000000.0
2008-12-24 17:01:00,1.50205,1.50205,1.5019,1.5019,26200000.0
2008-12-24 17:02:00,1.5019,1.5019,1.5019,1.5019,12800000.0
2008-12-24 17:03:00,1.50159,1.50212,1.50149,1.50175,269200000.0
2008-12-24 17:04:00,1.5019,1.502,1.5019,1.5019,52000000.0
2008-12-24 17:05:00,1.5019,1.50205,1.50185,1.50185,63200000.0
2008-12-24 17:06:00,1.5017,1.5018,1.50165,1.50165,80600000.0
2008-12-24 17:07:00,1.5016,1.5017,1.5016,1.5017,4800000.0
2008-12-24 17:08:00,1.50115,1.50159,1.50115,1.50131,184200000.0
2008-12-24 17:09:00,1.5017,1.5017,1.5016,1.5017,22400000.0
2008-12-24 17:10:00,1.50165,1.5017,1.501,1.501,48800000.0
2008-12-24 17:11:00,1.501,1.501,1.501,1.501,17600000.0
2008-12-24 17:12:00,1.501,1.501,1.50085,1.50095,22400000.0
2008-12-24 17:13:00,1.50105,1.5018,1.50105,1.5018,38600000.0
2008-12-24 17:14:00,1.50175,1.50185,1.50175,1.50185,20200000.0
2008-12-24 17:15:00,1.50185,1.50185,1.5018,1.50185,15000000.0
2008-12-24 17:16:00,1.50185,1.502,1.50155,1.50185,31400000.0
2008-12-24 17:17:00,1.50185,1.50185,1.50125,1.5013,232400000.0
2008-12-24 17:18:00,1.5013,1.5014,1.5008,1.50095,278400000.0
2008-12-24 17:19:00,1.50125,1.5016,1.5008,1.5016,203200000.0
2008-12-24 17:20:00,1.50165,1.50175,1.5014,1.5014,124400000.0
2008-12-24 17:21:00,1.5014,1.50155,1.50085,1.50095,178000000.0
2008-12-24 17:22:00,1.501,1.50125,1.501,1.5011,38800000.0
2008-12-24 17:23:00,1.50115,1.5013,1.50105,1.50105,53200000.0
2008-12-24 17:24:00,1.5011,1.5015,1.50105,1.5014,94600000.0
2008-12-24 17:25:00,1.5014,1.50165,1.50135,1.5015,38200000.0
2008-12-24 17:26:00,1.5014,1.5014,1.5009,1.501,83600000.0
2008-12-24 17:27:00,1.501,1.5011,1.50085,1.5011,61400000.0
2008-12-24 17:28:00,1.501,1.5012,1.50095,1.5011,36400000.0
2008-12-24 17:29:00,1.5011,1.50125,1.5011,1.5011,17600000.0
2008-12-24 17:30:00,1.5011,1.5012,1.5011,1.5011,8200000.0
2008-12-24 17:31:00,1.5011,1.5012,1.5011,1.5012,35000000.0
2008-12-24 17:32:00,1.5012,1.5012,1.5011,1.5011,37800000.0
2008-12-24 17:33:00,1.5011,1.5012,1.5011,1.5011,114800000.0
2008-12-24 17:34:00,1.5011,1.50125,1.5011,1.5011,86800000.0
2008-12-24 17:35:00,1.5011,1.5011,1.5011,1.5011,8000000.0
2008-12-24 17:36:00,1.5011,1.5011,1.50095,1.5011,23800000.0
2008-12-24 17:37:00,1.50095,1.50105,1.5008,1.50095,31600000.0
2008-12-24 17:38:00,1.50095,1.5011,1.50095,1.5011,32200000.0
2008-12-24 17:39:00,1.50095,1.5011,1.50095,1.50095,59600000.0
2008-12-24 17:40:00,1.50095,1.501,1.5009,1.50095,53200000.0
2008-12-24 17:41:00,1.50095,1.50135,1.50085,1.50085,74800000.0
2008-12-24 17:42:00,1.50095,1.501,1.50075,1.50075,80600000.0
2008-12-24 17:43:00,1.50085,1.501,1.5008,1.5009,45800000.0
2008-12-24 17:44:00,1.5009,1.5017,1.50055,1.5017,52000000.0
2008-12-24 17:45:00,1.5017,1.5018,1.5015,1.5017,72200000.0
2008-12-24 17:46:00,1.5016,1.5018,1.5015,1.5015,30000000.0
2008-12-24 17:47:00,1.5015,1.5015,1.5014,1.5015,65600000.0
2008-12-24 17:48:00,1.5015,1.5015,1.50125,1.50125,48800000.0
2008-12-24 17:49:00,1.5013,1.5014,1.5013,1.5014,43400000.0
2008-12-24 17:50:00,1.50135,1.50205,1.5012,1.50205,63600000.0
2008-12-24 17:51:00,1.50205,1.50225,1.50155,1.5019,142000000.0
2008-12-24 17:52:00,1.5019,1.5019,1.5018,1.5019,25000000.0
2008-12-24 17:53:00,1.502,1.5023,1.50195,1.50215,77400000.0
2008-12-24 17:54:00,1.5021,1.50375,1.5021,1.50375,81600000.0
2008-12-24 17:55:00,1.5037,1.50455,1.50335,1.5036,153000000.0
2008-12-24 17:56:00,1.5039,1.50405,1.5029,1.50295,97000000.0
2008-12-24 17:57:00,1.503,1.503,1.50295,1.503,3000000.0
2008-12-24 17:58:00,1.50295,1.5033,1.50295,1.50305,25000000.0
2008-12-24 17:59:00,1.5031,1.50325,1.50265,1.50275,132200000.0
2008-12-24 18:00:00,1.50275,1.50405,1.50275,1.504,122600000.0
2008-12-24 18:01:00,1.50395,1.50395,1.50315,1.5034,85000000.0
2008-12-24 18:02:00,1.5034,1.50345,1.50325,1.5034,23800000.0
2008-12-24 18:03:00,1.5034,1.5034,1.5028,1.5028,4600000.0
2008-12-24 18:04:00,1.503,1.5033,1.50295,1.5033,64400000.0
2008-12-24 18:05:00,1.5033,1.50355,1.50305,1.5035,84600000.0
2008-12-24 18:06:00,1.5034,1.5037,1.5034,1.5037,34600000.0
2008-12-24 18:07:00,1.5037,1.50385,1.5037,1.5037,48000000.0
2008-12-24 18:08:00,1.5037,1.5045,1.5037,1.50435,67400000.0
2008-12-24 18:09:00,1.5044,1.5046,1.5043,1.5043,30400000.0
2008-12-24 18:10:00,1.50425,1.50435,1.5041,1.50435,130200000.0
2008-12-24 18:11:00,1.50425,1.50445,1.50425,1.50425,17000000.0
2008-12-24 18:12:00,1.50435,1.50435,1.5042,1.5042,7600000.0
2008-12-24 18:13:00,1.50425,1.5043,1.5041,1.5043,53200000.0
2008-12-24 18:14:00,1.50425,1.50435,1.50415,1.5042,39800000.0
2008-12-24 18:15:00,1.50415,1.5046,1.50415,1.50455,70200000.0
2008-12-24 18:16:00,1.50455,1.50455,1.5043,1.50445,32400000.0
2008-12-24 18:17:00,1.50445,1.50445,1.5043,1.5043,34600000.0
2008-12-24 18:18:00,1.5043,1.5043,1.5043,1.5043,8000000.0
2008-12-24 18:19:00,1.5043,1.50435,1.5043,1.5043,25600000.0
2008-12-24 18:20:00,1.5043,1.5043,1.5043,1.5043,42400000.0
2008-12-24 18:21:00,1.5043,1.5043,1.5043,1.5043,33600000.0
2008-12-24 18:22:00,1.5043,1.50465,1.5043,1.50465,69600000.0
2008-12-24 18:23:00,1.50455,1.50455,1.50425,1.5043,45600000.0
2008-12-24 18:24:00,1.5043,1.5043,1.50385,1.5042,23200000.0
2008-12-24 18:25:00,1.5042,1.5042,1.5042,1.5042,24000000.0
2008-12-24 18:26:00,1.5042,1.50445,1.5042,1.5042,37400000.0
2008-12-24 18:27:00,1.5042,1.5042,1.5042,1.5042,9600000.0
2008-12-24 18:28:00,1.5042,1.5043,1.5042,1.5042,129600000.0
2008-12-24 18:29:00,1.5042,1.50445,1.5038,1.50435,126000000.0
2008-12-24 18:30:00,1.50435,1.5044,1.50405,1.50425,40800000.0
2008-12-24 18:31:00,1.5043,1.5047,1.5038,1.5047,61800000.0
2008-12-24 18:32:00,1.50475,1.50485,1.5046,1.50475,10600000.0
2008-12-24 18:33:00,1.50465,1.50515,1.5045,1.5049,54400000.0
2008-12-24 18:34:00,1.50495,1.50555,1.5049,1.50555,36800000.0
2008-12-24 18:35:00,1.5055,1.50565,1.5054,1.5055,13400000.0
2008-12-24 18:36:00,1.5055,1.50605,1.50545,1.5056,72800000.0
2008-12-24 18:37:00,1.5056,1.50575,1.50545,1.50575,60000000.0
2008-12-24 18:38:00,1.50575,1.5058,1.50555,1.5058,82000000.0
2008-12-24 18:39:00,1.5058,1.50655,1.5058,1.5062,227800000.0
2008-12-24 18:40:00,1.50635,1.507,1.50575,1.50595,96200000.0
2008-12-24 18:41:00,1.50595,1.506,1.5049,1.5049,75600000.0
2008-12-24 18:42:00,1.5053,1.50555,1.5053,1.5055,27200000.0
2008-12-24 18:43:00,1.5055,1.50575,1.5054,1.50545,49800000.0
2008-12-24 18:44:00,1.5055,1.50665,1.5055,1.5066,40200000.0
2008-12-24 18:45:00,1.5066,1.50665,1.50555,1.50575,58400000.0
2008-12-24 18:46:00,1.50575,1.5058,1.5051,1.50515,39600000.0
2008-12-24 18:47:00,1.50515,1.5054,1.505,1.505,42000000.0
2008-12-24 18:48:00,1.50515,1.50515,1.50495,1.505,33400000.0
2008-12-24 18:49:00,1.505,1.5051,1.505,1.505,18600000.0
2008-12-24 18:50:00,1.505,1.50525,1.5041,1.50445,77200000.0
2008-12-24 18:51:00,1.5044,1.50495,1.5044,1.50485,106000000.0
2008-12-24 18:52:00,1.5048,1.505,1.50475,1.505,42000000.0
2008-12-24 18:53:00,1.50485,1.50515,1.5044,1.5045,116600000.0
2008-12-24 18:54:00,1.50455,1.50555,1.50455,1.5055,68200000.0
2008-12-24 18:55:00,1.50545,1.5056,1.50535,1.5056,31600000.0
2008-12-24 18:56:00,1.5055,1.5056,1.50545,1.50545,16000000.0
2008-12-24 18:57:00,1.50545,1.50545,1.5053,1.5053,28000000.0
2008-12-24 18:58:00,1.5053,1.50535,1.50495,1.5053,24600000.0
2008-12-24 18:59:00,1.50535,1.50645,1.50535,1.50635,83600000.0
2008-12-24 19:00:00,1.5063,1.50635,1.50615,1.50635,53800000.0
2008-12-24 19:01:00,1.5063,1.5063,1.50605,1.50605,25800000.0
2008-12-24 19:02:00,1.506,1.5062,1.506,1.50615,14000000.0
2008-12-24 19:03:00,1.50615,1.50625,1.5055,1.5055,30000000.0
2008-12-24 19:04:00,1.5056,1.5061,1.5054,1.506,51600000.0
2008-12-24 19:05:00,1.50605,1.5065,1.5059,1.50645,22200000.0
2008-12-24 19:06:00,1.5066,1.50675,1.50645,1.50675,20600000.0
2008-12-24 19:07:00,1.50675,1.50675,1.50655,1.50655,38800000.0
2008-12-24 19:08:00,1.50655,1.5067,1.5064,1.5067,22200000.0
2008-12-24 19:09:00,1.50665,1.5067,1.50665,1.5067,2000000.0
2008-12-24 19:10:00,1.50675,1.50675,1.5066,1.50665,7000000.0
2008-12-24 19:11:00,1.5066,1.5066,1.50595,1.506,15000000.0
2008-12-24 19:12:00,1.506,1.506,1.5059,1.5059,10200000.0
2008-12-24 19:13:00,1.5059,1.5059,1.5059,1.5059,6400000.0
2008-12-24 19:14:00,1.5059,1.5059,1.5059,1.5059,3200000.0
2008-12-24 19:15:00,1.5059,1.50595,1.50445,1.50445,50200000.0
2008-12-24 19:16:00,1.5045,1.5045,1.50375,1.50405,90200000.0
2008-12-24 19:17:00,1.50405,1.50405,1.50405,1.50405,3600000.0
2008-12-24 19:18:00,1.5041,1.5047,1.5041,1.50465,27800000.0
2008-12-24 19:19:00,1.5047,1.5052,1.5047,1.5052,108000000.0
2008-12-24 19:20:00,1.5052,1.50555,1.5052,1.50525,34000000.0
2008-12-24 19:21:00,1.50485,1.50505,1.50465,1.5049,42200000.0
2008-12-24 19:22:00,1.50485,1.5056,1.50475,1.5055,130400000.0
2008-12-24 19:23:00,1.50545,1.5055,1.50535,1.50535,35200000.0
2008-12-24 19:24:00,1.5053,1.50545,1.5052,1.5052,28000000.0
2008-12-24 19:25:00,1.5053,1.50535,1.505,1.5052,44200000.0
2008-12-24 19:26:00,1.5052,1.5052,1.5046,1.50485,53800000.0
2008-12-24 19:27:00,1.5049,1.5049,1.50465,1.50475,41800000.0
2008-12-24 19:28:00,1.50475,1.50475,1.5047,1.50475,32600000.0
2008-12-24 19:29:00,1.50475,1.50475,1.50475,1.50475,1600000.0
2008-12-24 19:30:00,1.50475,1.50515,1.50475,1.50515,68200000.0
2008-12-24 19:31:00,1.5051,1.50515,1.505,1.505,13000000.0
2008-12-24 19:32:00,1.50505,1.50505,1.50485,1.50505,7000000.0
2008-12-24 19:33:00,1.5052,1.5052,1.5052,1.5052,1000000.0
2008-12-24 19:34:00,1.50525,1.50535,1.5049,1.505,13000000.0
2008-12-24 19:35:00,1.50495,1.50495,1.50385,1.50405,50400000.0
2008-12-24 19:36:00,1.50405,1.5043,1.50405,1.5042,13200000.0
2008-12-24 19:37:00,1.50425,1.50425,1.5041,1.50415,7600000.0
2008-12-24 19:38:00,1.5042,1.5043,1.50405,1.5042,10000000.0
2008-12-24 19:39:00,1.50425,1.5043,1.5042,1.5043,7000000.0
2008-12-24 19:40:00,1.50435,1.50435,1.50405,1.5042,5000000.0
2008-12-24 19:41:00,1.5043,1.5045,1.50405,1.50445,24000000.0
2008-12-24 19:42:00,1.5045,1.50465,1.5044,1.50455,23600000.0
2008-12-24 19:43:00,1.5045,1.5049,1.50445,1.50465,19800000.0
2008-12-24 19:44:00,1.50425,1.50425,1.50425,1.50425,2000000.0
2008-12-24 19:45:00,1.5043,1.50495,1.5043,1.50495,16200000.0
2008-12-24 19:46:00,1.505,1.5051,1.505,1.5051,12400000.0
2008-12-24 19:47:00,1.50515,1.50565,1.505,1.5052,116300000.0
2008-12-24 19:48:00,1.50515,1.5056,1.5051,1.50545,36600000.0
2008-12-24 19:49:00,1.50545,1.5055,1.5053,1.5053,20800000.0
2008-12-24 19:50:00,1.5053,1.5053,1.50495,1.50495,40600000.0
2008-12-24 19:51:00,1.50495,1.50495,1.5041,1.5042,75800000.0
2008-12-24 19:52:00,1.50415,1.50425,1.5041,1.50425,6000000.0
2008-12-24 19:53:00,1.5042,1.50435,1.50415,1.50435,20600000.0
2008-12-24 19:54:00,1.50425,1.5047,1.50425,1.5047,37000000.0
2008-12-24 19:55:00,1.50465,1.50475,1.5045,1.50475,18000000.0
2008-12-24 19:56:00,1.5047,1.50475,1.5042,1.5046,21400000.0
2008-12-24 19:57:00,1.50465,1.50505,1.5046,1.50495,21000000.0
2008-12-24 19:58:00,1.50495,1.50565,1.50495,1.5055,26200000.0
2008-12-24 19:59:00,1.5056,1.50625,1.5053,1.5053,86800000.0
2008-12-24 20:00:00,1.50545,1.50545,1.5054,1.5054,13800000.0
2008-12-24 20:01:00,1.50545,1.5058,1.50545,1.5056,29600000.0
2008-12-24 20:02:00,1.50575,1.50575,1.5052,1.50525,92800000.0
2008-12-24 20:03:00,1.50525,1.5057,1.50525,1.50565,77400000.0
2008-12-24 20:04:00,1.5056,1.5057,1.5053,1.5057,209600000.0
2008-12-24 20:05:00,1.5058,1.5058,1.5052,1.50525,34800000.0
2008-12-24 20:06:00,1.5052,1.5052,1.5052,1.5052,29400000.0
2008-12-24 20:07:00,1.5052,1.50535,1.5052,1.5053,16600000.0
2008-12-24 20:08:00,1.5053,1.5053,1.5052,1.5052,26000000.0
2008-12-24 20:09:00,1.5052,1.5053,1.5052,1.5052,16000000.0
2008-12-24 20:10:00,1.5052,1.5053,1.5052,1.5052,24000000.0
2008-12-24 20:11:00,1.5052,1.5052,1.5052,1.5052,12600000.0
2008-12-24 20:12:00,1.5052,1.5052,1.5052,1.5052,13400000.0
2008-12-24 20:13:00,1.5052,1.5052,1.5052,1.5052,41800000.0
2008-12-24 20:14:00,1.5052,1.5052,1.5046,1.5046,44600000.0
2008-12-24 20:15:00,1.50465,1.50465,1.5045,1.50455,7000000.0
2008-12-24 20:16:00,1.5045,1.50455,1.5043,1.5043,4000000.0
2008-12-24 20:17:00,1.5042,1.50425,1.5042,1.50425,4000000.0
2008-12-24 20:18:00,1.5042,1.50425,1.50415,1.50415,20200000.0
2008-12-24 20:19:00,1.50415,1.50415,1.50415,1.50415,18600000.0
2008-12-24 20:20:00,1.50415,1.5042,1.50415,1.5042,3600000.0
2008-12-24 20:21:00,1.50425,1.50425,1.5037,1.50385,49000000.0
2008-12-24 20:22:00,1.5039,1.5039,1.5039,1.5039,6800000.0
2008-12-24 20:23:00,1.5039,1.50455,1.5039,1.50455,20600000.0
2008-12-24 20:24:00,1.5045,1.50465,1.5045,1.5046,12000000.0
2008-12-24 20:25:00,1.5047,1.5047,1.5045,1.50455,13000000.0
2008-12-24 20:26:00,1.50465,1.50465,1.50445,1.50455,15000000.0
2008-12-24 20:27:00,1.5045,1.5045,1.5044,1.50445,4000000.0
2008-12-24 20:28:00,1.5043,1.5043,1.5043,1.5043,2000000.0
2008-12-24 20:29:00,1.50435,1.5047,1.50435,1.5047,7000000.0
2008-12-24 20:30:00,1.5048,1.50485,1.5048,1.5048,6000000.0
2008-12-24 20:31:00,1.50495,1.50495,1.5046,1.50485,8800000.0
2008-12-24 20:32:00,1.50485,1.50505,1.5047,1.5048,11000000.0
2008-12-24 20:33:00,1.50475,1.50485,1.50385,1.50405,19000000.0
2008-12-24 20:34:00,1.504,1.50415,1.504,1.50405,13200000.0
2008-12-24 20:35:00,1.50405,1.50415,1.5038,1.50405,49800000.0
2008-12-24 20:36:00,1.50405,1.50515,1.504,1.5049,42200000.0
2008-12-24 20:37:00,1.5049,1.5053,1.50455,1.505,23400000.0
2008-12-24 20:38:00,1.505,1.5051,1.50495,1.5051,9200000.0
2008-12-24 20:39:00,1.5051,1.5051,1.50475,1.5048,22000000.0
2008-12-24 20:40:00,1.5049,1.5051,1.5046,1.5046,20000000.0
2008-12-24 20:41:00,1.5046,1.50465,1.5034,1.5036,24200000.0
2008-12-24 20:42:00,1.5036,1.5036,1.50315,1.5035,16000000.0
2008-12-24 20:43:00,1.50365,1.50425,1.50345,1.5037,26000000.0
2008-12-24 20:44:00,1.50375,1.50385,1.50355,1.5038,51800000.0
2008-12-24 20:45:00,1.5038,1.5038,1.5038,1.5038,15600000.0
2008-12-24 20:46:00,1.5038,1.5038,1.5037,1.5038,16200000.0
2008-12-24 20:47:00,1.50375,1.5038,1.5035,1.50365,26800000.0
2008-12-24 20:48:00,1.50285,1.50323,1.50252,1.50278,48600000.0
2008-12-24 20:49:00,1.50365,1.50375,1.5029,1.50355,72900000.0
2008-12-24 20:50:00,1.5037,1.5037,1.50295,1.50295,43200000.0
2008-12-24 20:51:00,1.5035,1.5036,1.50345,1.50345,27600000.0
2008-12-24 20:52:00,1.50345,1.50355,1.50345,1.5035,39600000.0
2008-12-24 20:53:00,1.50355,1.50355,1.50345,1.50345,16000000.0
2008-12-24 20:54:00,1.5034,1.5034,1.5033,1.5033,49000000.0
2008-12-24 20:55:00,1.5033,1.5034,1.5033,1.5034,28000000.0
2008-12-24 20:56:00,1.5034,1.5037,1.5034,1.50365,10000000.0
2008-12-24 20:57:00,1.50355,1.50355,1.50355,1.50355,5200000.0
2008-12-24 20:58:00,1.50329,1.50366,1.50308,1.50354,89400000.0
2008-12-24 20:59:00,1.50328,1.50344,1.50298,1.50298,26000000.0
2008-12-24 21:00:00,1.50263,1.50285,1.50263,1.50268,57000000.0
2008-12-24 21:01:00,1.50276,1.50308,1.50276,1.50308,10000000.0
2008-12-24 21:02:00,1.5036,1.5041,1.50335,1.5041,11000000.0
2008-12-24 21:03:00,1.50385,1.50445,1.50385,1.50415,19000000.0
2008-12-24 21:04:00,1.5041,1.5041,1.5041,1.5041,1000000.0
2008-12-24 21:05:00,1.5037,1.5037,1.5037,1.5037,2000000.0
2008-12-24 21:06:00,1.50405,1.50405,1.50405,1.50405,1000000.0
2008-12-24 21:07:00,1.5041,1.5041,1.50395,1.50395,2000000.0
2008-12-24 21:08:00,1.5039,1.5039,1.50375,1.50375,4000000.0
2008-12-24 21:09:00,1.5037,1.50385,1.5036,1.50385,7000000.0
2008-12-24 21:10:00,1.5036,1.5039,1.5036,1.5039,7000000.0
2008-12-24 21:11:00,1.50395,1.504,1.5037,1.5037,5000000.0
2008-12-24 21:12:00,1.50355,1.50375,1.5034,1.50345,8000000.0
2008-12-24 21:13:00,1.5036,1.50365,1.50345,1.50345,6000000.0
2008-12-24 21:14:00,1.5034,1.5034,1.5034,1.5034,3200000.0
2008-12-24 21:15:00,1.5034,1.50355,1.5034,1.5035,11800000.0
2008-12-24 21:16:00,1.5035,1.5035,1.5035,1.5035,1600000.0
2008-12-24 21:17:00,1.50318,1.50334,1.50317,1.50332,68000000.0
2008-12-24 21:18:00,1.50298,1.50313,1.5029,1.50295,245400000.0
2008-12-24 21:19:00,1.50304,1.50304,1.50287,1.50294,76000000.0
2008-12-24 21:20:00,1.5035,1.50355,1.5035,1.50355,2600000.0
2008-12-24 21:21:00,1.5035,1.5035,1.5035,1.5035,1600000.0
2008-12-24 21:22:00,1.5035,1.50365,1.5032,1.5035,36600000.0
2008-12-24 21:23:00,1.5035,1.5035,1.5032,1.5032,15000000.0
2008-12-24 21:24:00,1.5032,1.5038,1.5032,1.5037,26400000.0
2008-12-24 21:25:00,1.50385,1.5041,1.5034,1.5037,13000000.0
2008-12-24 21:26:00,1.5034,1.50385,1.5034,1.5034,12000000.0
2008-12-24 21:27:00,1.5035,1.5036,1.5035,1.5036,3000000.0
2008-12-24 21:28:00,1.50345,1.50345,1.5034,1.5034,3000000.0
2008-12-24 21:29:00,1.5034,1.50345,1.5034,1.50345,2000000.0
2008-12-24 21:30:00,1.50265,1.50325,1.50265,1.50315,4000000.0
2008-12-24 21:31:00,1.5025,1.5025,1.5025,1.5025,3600000.0
2008-12-24 21:32:00,1.50325,1.50325,1.50325,1.50325,1000000.0
2008-12-24 21:33:00,1.5025,1.5025,1.5025,1.5025,3600000.0
2008-12-24 21:34:00,1.50325,1.5036,1.50325,1.5036,4000000.0
2008-12-24 21:35:00,1.5037,1.5037,1.5037,1.5037,1000000.0
2008-12-24 21:36:00,1.50335,1.5038,1.5033,1.5034,14000000.0
2008-12-24 21:37:00,1.5035,1.50355,1.5035,1.50355,2000000.0
2008-12-24 21:38:00,1.5031,1.5033,1.5031,1.5033,2600000.0
2008-12-24 21:39:00,1.5032,1.5032,1.5032,1.5032,6400000.0
2008-12-24 21:40:00,1.5032,1.5032,1.5032,1.5032,8000000.0
2008-12-24 21:41:00,1.5032,1.5032,1.50295,1.50295,5200000.0
2008-12-24 21:42:00,1.503,1.503,1.503,1.503,1000000.0
2008-12-24 21:43:00,1.503,1.503,1.503,1.503,1000000.0
2008-12-24 21:44:00,1.50315,1.5033,1.50315,1.5033,7400000.0
2008-12-24 21:45:00,1.5031,1.5031,1.5031,1.5031,1600000.0
2008-12-24 21:46:00,1.50223,1.50249,1.50207,1.50249,79000000.0
2008-12-24 21:47:00,1.50365,1.50385,1.50335,1.50375,11000000.0
2008-12-24 21:48:00,1.5035,1.50355,1.50335,1.50355,3000000.0
2008-12-24 21:49:00,1.5035,1.5035,1.50345,1.50345,3000000.0
2008-12-24 21:50:00,1.5031,1.5031,1.5031,1.5031,1600000.0
2008-12-24 21:51:00,1.5032,1.50345,1.5032,1.5032,10200000.0
2008-12-24 21:52:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 21:53:00,1.5032,1.50325,1.5032,1.50325,11400000.0
2008-12-24 21:54:00,1.5033,1.50385,1.5033,1.5038,16000000.0
2008-12-24 21:55:00,1.5038,1.50405,1.50325,1.50325,17000000.0
2008-12-24 21:56:00,1.50335,1.50405,1.50335,1.5035,21000000.0
2008-12-24 21:57:00,1.50355,1.5036,1.50315,1.5032,15600000.0
2008-12-24 21:58:00,1.50335,1.50385,1.50335,1.5037,5000000.0
2008-12-24 21:59:00,1.5037,1.5037,1.50315,1.50315,2000000.0
2008-12-24 22:00:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:01:00,1.50285,1.50318,1.50267,1.5029,213600000.0
2008-12-24 22:02:00,1.50325,1.50325,1.50325,1.50325,1000000.0
2008-12-24 22:03:00,1.50325,1.5033,1.5032,1.5032,7200000.0
2008-12-24 22:04:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:05:00,1.50325,1.50335,1.5032,1.5033,13800000.0
2008-12-24 22:06:00,1.5034,1.5034,1.5032,1.50325,12000000.0
2008-12-24 22:07:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:08:00,1.50295,1.50297,1.50289,1.50289,36800000.0
2008-12-24 22:09:00,1.5032,1.5032,1.5032,1.5032,3200000.0
2008-12-24 22:10:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:11:00,1.5032,1.5032,1.5032,1.5032,6400000.0
2008-12-24 22:12:00,1.5032,1.5032,1.5032,1.5032,3600000.0
2008-12-24 22:13:00,1.50325,1.5033,1.5032,1.5032,4000000.0
2008-12-24 22:14:00,1.5032,1.5032,1.5032,1.5032,3200000.0
2008-12-24 22:15:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:16:00,1.50264,1.50304,1.50247,1.50303,70000000.0
2008-12-24 22:17:00,1.50269,1.50301,1.50269,1.50297,12000000.0
2008-12-24 22:18:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:19:00,1.50233,1.50289,1.50233,1.50251,47800000.0
2008-12-24 22:20:00,1.50239,1.50287,1.50232,1.50232,17000000.0
2008-12-24 22:21:00,1.5032,1.50325,1.5032,1.50325,6200000.0
2008-12-24 22:22:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:23:00,1.5032,1.5032,1.5032,1.5032,6800000.0
2008-12-24 22:24:00,1.5032,1.5032,1.5032,1.5032,4800000.0
2008-12-24 22:25:00,1.5032,1.5032,1.50295,1.50295,2600000.0
2008-12-24 22:26:00,1.503,1.50315,1.503,1.50315,4200000.0
2008-12-24 22:27:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:28:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:29:00,1.5032,1.5032,1.5022,1.5022,5700000.0
2008-12-24 22:30:00,1.503,1.5031,1.5023,1.5031,9400000.0
2008-12-24 22:31:00,1.5028,1.50315,1.5023,1.5028,22700000.0
2008-12-24 22:32:00,1.5029,1.5029,1.5029,1.5029,1000000.0
2008-12-24 22:33:00,1.5031,1.5031,1.5031,1.5031,3200000.0
2008-12-24 22:34:00,1.5032,1.5032,1.50295,1.50295,5200000.0
2008-12-24 22:35:00,1.503,1.503,1.503,1.503,1000000.0
2008-12-24 22:36:00,1.503,1.50315,1.503,1.50315,2600000.0
2008-12-24 22:37:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:38:00,1.5032,1.5032,1.5032,1.5032,3200000.0
2008-12-24 22:39:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:40:00,1.5032,1.5032,1.5032,1.5032,4800000.0
2008-12-24 22:41:00,1.5032,1.50325,1.5032,1.50325,4600000.0
2008-12-24 22:42:00,1.5033,1.5033,1.5032,1.5033,6000000.0
2008-12-24 22:43:00,1.5032,1.5032,1.5032,1.5032,5200000.0
2008-12-24 22:44:00,1.5032,1.5032,1.50295,1.5032,10600000.0
2008-12-24 22:45:00,1.5032,1.5032,1.5032,1.5032,6400000.0
2008-12-24 22:46:00,1.5032,1.5032,1.5032,1.5032,3200000.0
2008-12-24 22:47:00,1.5032,1.5032,1.50295,1.50295,2600000.0
2008-12-24 22:48:00,1.503,1.50315,1.503,1.50315,2600000.0
2008-12-24 22:49:00,1.50265,1.5031,1.50265,1.50269,37200000.0
2008-12-24 22:50:00,1.5032,1.5032,1.5032,1.5032,8000000.0
2008-12-24 22:51:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:52:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:53:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:54:00,1.5032,1.5032,1.50295,1.503,8800000.0
2008-12-24 22:55:00,1.503,1.503,1.503,1.503,1000000.0
2008-12-24 22:56:00,1.50315,1.50315,1.50315,1.50315,4800000.0
2008-12-24 22:57:00,1.5032,1.5032,1.5032,1.5032,6400000.0
2008-12-24 22:58:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 22:59:00,1.50311,1.50311,1.50305,1.50305,5000000.0
2008-12-24 23:00:00,1.5032,1.5032,1.5032,1.5032,4800000.0
2008-12-24 23:01:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 23:02:00,1.50274,1.50274,1.50232,1.5024,33400000.0
2008-12-24 23:03:00,1.5032,1.5032,1.5032,1.5032,3200000.0
2008-12-24 23:04:00,1.5032,1.5032,1.5032,1.5032,3200000.0
2008-12-24 23:05:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 23:06:00,1.50267,1.50273,1.50245,1.5025,7000000.0
2008-12-24 23:07:00,1.50275,1.50275,1.50253,1.50268,29400000.0
2008-12-24 23:08:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 23:09:00,1.50263,1.5029,1.50263,1.50269,15200000.0
2008-12-24 23:10:00,1.5027,1.50273,1.5027,1.5027,28600000.0
2008-12-24 23:11:00,1.5024,1.503,1.5024,1.503,6200000.0
2008-12-24 23:12:00,1.5032,1.5032,1.50295,1.5032,8400000.0
2008-12-24 23:13:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 23:14:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 23:15:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 23:16:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 23:17:00,1.50263,1.50271,1.50262,1.50266,14400000.0
2008-12-24 23:18:00,1.50283,1.50283,1.50278,1.50278,15600000.0
2008-12-24 23:19:00,1.50276,1.50282,1.50267,1.50277,19200000.0
2008-12-24 23:20:00,1.50245,1.50245,1.50245,1.50245,2200000.0
2008-12-24 23:21:00,1.5032,1.5032,1.5032,1.5032,3600000.0
2008-12-24 23:22:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-24 23:23:00,1.5032,1.5032,1.50295,1.50295,8400000.0
2008-12-24 23:24:00,1.503,1.503,1.503,1.503,1000000.0
2008-12-24 23:25:00,1.50315,1.5032,1.50315,1.5032,7200000.0
2008-12-24 23:26:00,1.50325,1.5035,1.50325,1.5035,6000000.0
2008-12-24 23:27:00,1.5034,1.5034,1.5033,1.5034,3000000.0
2008-12-24 23:28:00,1.50318,1.50329,1.50312,1.50315,70000000.0
2008-12-24 23:29:00,1.5035,1.50355,1.50335,1.5035,6000000.0
2008-12-24 23:30:00,1.50355,1.5036,1.5035,1.50355,5000000.0
2008-12-24 23:31:00,1.5036,1.5036,1.50355,1.50355,6000000.0
2008-12-24 23:32:00,1.50339,1.50347,1.50332,1.50332,68800000.0
2008-12-24 23:33:00,1.50319,1.50342,1.50316,1.50322,76000000.0
2008-12-24 23:34:00,1.5032,1.50345,1.5032,1.50345,2800000.0
2008-12-24 23:35:00,1.50355,1.50355,1.50355,1.50355,1000000.0
2008-12-24 23:36:00,1.5032,1.5032,1.5032,1.5032,7200000.0
2008-12-24 23:37:00,1.503,1.5032,1.50284,1.50314,76400000.0
2008-12-24 23:38:00,1.50318,1.50333,1.50318,1.5033,42000000.0
2008-12-24 23:39:00,1.50336,1.50336,1.50317,1.50322,15000000.0
2008-12-24 23:40:00,1.50325,1.5033,1.50307,1.50325,87000000.0
2008-12-24 23:41:00,1.5035,1.5035,1.50345,1.5035,6000000.0
2008-12-24 23:42:00,1.50315,1.50315,1.50315,1.50315,1800000.0
2008-12-24 23:43:00,1.5032,1.5035,1.5032,1.5035,5600000.0
2008-12-24 23:44:00,1.50315,1.50315,1.50315,1.50315,1800000.0
2008-12-24 23:45:00,1.50305,1.5031,1.50305,1.50307,24000000.0
2008-12-24 23:46:00,1.50298,1.50311,1.50296,1.50296,30000000.0
2008-12-24 23:47:00,1.5032,1.5035,1.5032,1.5035,6600000.0
2008-12-24 23:48:00,1.50315,1.50315,1.50315,1.50315,1800000.0
2008-12-24 23:49:00,1.50315,1.50315,1.50298,1.50298,10000000.0
2008-12-24 23:50:00,1.5035,1.5035,1.50315,1.50325,7000000.0
2008-12-24 23:51:00,1.50335,1.50335,1.50325,1.50325,6000000.0
2008-12-24 23:52:00,1.5032,1.50355,1.5032,1.50355,4800000.0
2008-12-24 23:53:00,1.5036,1.5036,1.5036,1.5036,1000000.0
2008-12-24 23:54:00,1.5032,1.50335,1.5032,1.50335,3600000.0
2008-12-24 23:55:00,1.5033,1.5034,1.5033,1.5033,15600000.0
2008-12-24 23:56:00,1.50345,1.50365,1.50345,1.5035,3000000.0
2008-12-24 23:57:00,1.5031,1.5031,1.5031,1.5031,1600000.0
2008-12-24 23:58:00,1.5027,1.50302,1.5027,1.50302,56600000.0
2008-12-24 23:59:00,1.5032,1.50357,1.50314,1.50327,92800000.0
2008-12-25 00:00:00,1.50331,1.50331,1.50313,1.50316,55800000.0
2008-12-25 00:01:00,1.50308,1.50311,1.50303,1.50303,35200000.0
2008-12-25 00:02:00,1.50368,1.50368,1.50368,1.50368,2000000.0
2008-12-25 00:03:00,1.5035,1.5036,1.5035,1.50352,11000000.0
2008-12-25 00:04:00,1.50356,1.50391,1.50356,1.50358,79600000.0
2008-12-25 00:05:00,1.50361,1.5037,1.50357,1.5037,6000000.0
2008-12-25 00:06:00,1.50355,1.50377,1.50351,1.5037,20600000.0
2008-12-25 00:07:00,1.50358,1.50358,1.50349,1.50349,6000000.0
2008-12-25 00:08:00,1.50355,1.50355,1.50355,1.50355,5000000.0
2008-12-25 00:09:00,1.50361,1.50362,1.50352,1.50352,39200000.0
2008-12-25 00:10:00,1.50367,1.50373,1.50367,1.50373,19200000.0
2008-12-25 00:11:00,1.50379,1.50404,1.50367,1.50404,38800000.0
2008-12-25 00:12:00,1.50362,1.50365,1.50345,1.50345,38600000.0
2008-12-25 00:13:00,1.50343,1.50347,1.5033,1.5033,10000000.0
2008-12-25 00:14:00,1.50348,1.50354,1.50331,1.50349,176800000.0
2008-12-25 00:15:00,1.5036,1.50375,1.5036,1.50369,16000000.0
2008-12-25 00:16:00,1.50358,1.50358,1.50347,1.50355,33200000.0
2008-12-25 00:17:00,1.50356,1.50379,1.50341,1.50379,23800000.0
2008-12-25 00:18:00,1.5035,1.50354,1.50308,1.50308,24000000.0
2008-12-25 00:19:00,1.50286,1.50319,1.50286,1.50319,19200000.0
2008-12-25 00:20:00,1.50293,1.50293,1.50271,1.50271,47200000.0
2008-12-25 00:21:00,1.5029,1.50324,1.50269,1.50291,127000000.0
2008-12-25 00:22:00,1.50368,1.50368,1.50287,1.50287,23200000.0
2008-12-25 00:23:00,1.50276,1.50276,1.50265,1.50265,9400000.0
2008-12-25 00:24:00,1.50362,1.50362,1.50353,1.50353,6000000.0
2008-12-25 00:25:00,1.5036,1.50379,1.5036,1.50369,24600000.0
2008-12-25 00:26:00,1.50345,1.50388,1.50345,1.50375,33400000.0
2008-12-25 00:27:00,1.50275,1.50275,1.50275,1.50275,2000000.0
2008-12-25 00:28:00,1.50305,1.50305,1.50305,1.50305,4000000.0
2008-12-25 00:29:00,1.50288,1.50318,1.50288,1.50288,19000000.0
2008-12-25 00:30:00,1.5031,1.5031,1.5031,1.5031,1000000.0
2008-12-25 00:31:00,1.50319,1.50319,1.50306,1.50306,14200000.0
2008-12-25 00:32:00,1.5028,1.5029,1.5028,1.5029,5000000.0
2008-12-25 00:33:00,1.5029,1.50324,1.5029,1.50298,39000000.0
2008-12-25 00:34:00,1.50278,1.5028,1.50278,1.5028,12000000.0
2008-12-25 00:35:00,1.50288,1.5031,1.50276,1.5028,8000000.0
2008-12-25 00:36:00,1.5033,1.5033,1.5033,1.5033,2000000.0
2008-12-25 00:37:00,1.50323,1.50332,1.50322,1.50322,13200000.0
2008-12-25 00:38:00,1.5032,1.50323,1.5032,1.50323,16200000.0
2008-12-25 00:39:00,1.50322,1.50342,1.50322,1.50328,53000000.0
2008-12-25 00:40:00,1.50325,1.50325,1.50323,1.50323,10000000.0
2008-12-25 00:41:00,1.50339,1.50342,1.50324,1.50324,4000000.0
2008-12-25 00:42:00,1.50283,1.50325,1.50278,1.50313,28600000.0
2008-12-25 00:43:00,1.50314,1.50319,1.50294,1.50294,33200000.0
2008-12-25 00:44:00,1.50283,1.50283,1.50283,1.50283,2000000.0
2008-12-25 00:45:00,1.50309,1.50311,1.50309,1.50311,5000000.0
2008-12-25 00:46:00,1.50285,1.50285,1.50278,1.50285,17800000.0
2008-12-25 00:47:00,1.5026,1.50283,1.50255,1.50279,18400000.0
2008-12-25 00:48:00,1.50305,1.50315,1.50295,1.5031,35200000.0
2008-12-25 00:49:00,1.50306,1.50306,1.50272,1.50305,23000000.0
2008-12-25 00:50:00,1.50305,1.5031,1.50305,1.5031,9600000.0
2008-12-25 00:51:00,1.50316,1.50335,1.50296,1.50296,38800000.0
2008-12-25 00:52:00,1.50285,1.5029,1.50285,1.5029,7000000.0
2008-12-25 00:53:00,1.5029,1.50306,1.50286,1.50298,25800000.0
2008-12-25 00:54:00,1.50293,1.5031,1.50293,1.50308,31800000.0
2008-12-25 00:55:00,1.50301,1.50321,1.50301,1.50303,29200000.0
2008-12-25 00:56:00,1.503,1.503,1.503,1.503,2000000.0
2008-12-25 00:57:00,1.50282,1.50302,1.50274,1.50274,20400000.0
2008-12-25 00:58:00,1.50318,1.50318,1.50318,1.50318,2000000.0
2008-12-25 00:59:00,1.50316,1.50324,1.50303,1.50322,24200000.0
2008-12-25 01:00:00,1.50307,1.50307,1.503,1.503,4000000.0
2008-12-25 01:01:00,1.50271,1.50316,1.50271,1.50277,8000000.0
2008-12-25 01:02:00,1.5034,1.50355,1.5034,1.50355,4000000.0
2008-12-25 01:03:00,1.50304,1.50304,1.50286,1.50286,10800000.0
2008-12-25 01:04:00,1.50249,1.50256,1.50235,1.50235,14200000.0
2008-12-25 01:05:00,1.50228,1.50228,1.50228,1.50228,2400000.0
2008-12-25 01:06:00,1.50296,1.50299,1.50257,1.50257,5000000.0
2008-12-25 01:07:00,1.50233,1.50253,1.5022,1.50253,22800000.0
2008-12-25 01:08:00,1.50265,1.50275,1.50265,1.50275,9000000.0
2008-12-25 01:09:00,1.5023,1.5023,1.50225,1.5023,11000000.0
2008-12-25 01:10:00,1.5024,1.5024,1.50217,1.50217,28200000.0
2008-12-25 01:11:00,1.50217,1.50229,1.50212,1.50229,41000000.0
2008-12-25 01:12:00,1.50228,1.50228,1.50228,1.50228,4000000.0
2008-12-25 01:13:00,1.50245,1.50245,1.50234,1.50234,15400000.0
2008-12-25 01:14:00,1.50255,1.50265,1.50222,1.50265,71800000.0
2008-12-25 01:15:00,1.50278,1.50278,1.50239,1.50244,19800000.0
2008-12-25 01:16:00,1.50202,1.50202,1.50202,1.50202,2000000.0
2008-12-25 01:17:00,1.50235,1.50239,1.50217,1.50219,22800000.0
2008-12-25 01:18:00,1.50277,1.50277,1.50262,1.50262,3000000.0
2008-12-25 01:19:00,1.5022,1.5022,1.5022,1.5022,2000000.0
2008-12-25 01:20:00,1.50217,1.5022,1.50217,1.5022,6000000.0
2008-12-25 01:21:00,1.5023,1.50237,1.50197,1.50197,6000000.0
2008-12-25 01:22:00,1.50245,1.50245,1.50245,1.50245,1000000.0
2008-12-25 01:23:00,1.50228,1.50228,1.50228,1.50228,5000000.0
2008-12-25 01:24:00,1.50207,1.50221,1.50207,1.50221,5000000.0
2008-12-25 01:25:00,1.50225,1.50225,1.50225,1.50225,2000000.0
2008-12-25 01:26:00,1.50217,1.5025,1.50217,1.5025,3000000.0
2008-12-25 01:27:00,1.50244,1.50244,1.50208,1.50208,7000000.0
2008-12-25 01:28:00,1.50215,1.50215,1.50215,1.50215,2000000.0
2008-12-25 01:29:00,1.50208,1.50248,1.50208,1.50223,8800000.0
2008-12-25 01:30:00,1.50212,1.50212,1.50212,1.50212,5200000.0
2008-12-25 01:31:00,1.50221,1.50234,1.50211,1.50212,15000000.0
2008-12-25 01:32:00,1.50225,1.50225,1.50225,1.50225,2000000.0
2008-12-25 01:33:00,1.50248,1.50248,1.50213,1.50213,18000000.0
2008-12-25 01:34:00,1.50235,1.50237,1.50235,1.50237,3000000.0
2008-12-25 01:35:00,1.5022,1.50239,1.50216,1.50216,15400000.0
2008-12-25 01:36:00,1.502,1.50205,1.502,1.50205,4400000.0
2008-12-25 01:37:00,1.50254,1.50254,1.50203,1.50209,17600000.0
2008-12-25 01:38:00,1.50208,1.50212,1.50208,1.50212,5000000.0
2008-12-25 01:39:00,1.50201,1.50235,1.50201,1.50235,18400000.0
2008-12-25 01:40:00,1.50182,1.50182,1.50182,1.50182,2000000.0
2008-12-25 01:41:00,1.50217,1.50217,1.50217,1.50217,2000000.0
2008-12-25 01:42:00,1.50235,1.5025,1.50235,1.5025,9200000.0
2008-12-25 01:43:00,1.50232,1.50238,1.50212,1.50237,21800000.0
2008-12-25 01:44:00,1.50235,1.50235,1.50235,1.50235,3000000.0
2008-12-25 01:45:00,1.50235,1.50242,1.50202,1.50202,14200000.0
2008-12-25 01:46:00,1.50265,1.50265,1.50242,1.50242,4000000.0
2008-12-25 01:47:00,1.50079,1.50079,1.50054,1.50059,9400000.0
2008-12-25 01:48:00,1.5023,1.5023,1.5023,1.5023,2000000.0
2008-12-25 01:49:00,1.50255,1.50255,1.50254,1.50254,8400000.0
2008-12-25 01:50:00,1.50225,1.50242,1.50224,1.50235,10000000.0
2008-12-25 01:51:00,1.50214,1.50225,1.50208,1.50225,22200000.0
2008-12-25 01:52:00,1.50275,1.50275,1.50275,1.50275,5200000.0
2008-12-25 01:53:00,1.5023,1.5023,1.5023,1.5023,1000000.0
2008-12-25 01:54:00,1.50233,1.50239,1.50233,1.50239,4800000.0
2008-12-25 01:55:00,1.50257,1.50257,1.50257,1.50257,1000000.0
2008-12-25 01:56:00,1.50224,1.50224,1.50224,1.50224,4000000.0
2008-12-25 01:57:00,1.50218,1.50218,1.50198,1.50198,19400000.0
2008-12-25 01:58:00,1.50246,1.50246,1.50217,1.50217,7000000.0
2008-12-25 01:59:00,1.50211,1.50233,1.50195,1.50195,18000000.0
2008-12-25 02:00:00,1.50184,1.50223,1.50166,1.50184,29000000.0
2008-12-25 02:01:00,1.50177,1.50235,1.50175,1.50235,20800000.0
2008-12-25 02:02:00,1.50229,1.50249,1.50221,1.50249,14000000.0
2008-12-25 02:03:00,1.50208,1.50237,1.5017,1.50223,21400000.0
2008-12-25 02:04:00,1.502,1.5023,1.50187,1.50187,23000000.0
2008-12-25 02:05:00,1.50222,1.50238,1.50201,1.50233,34600000.0
2008-12-25 02:06:00,1.5021,1.50217,1.5021,1.50212,23600000.0
2008-12-25 02:07:00,1.50202,1.50206,1.50202,1.50202,7000000.0
2008-12-25 02:08:00,1.5023,1.5023,1.50222,1.50222,3800000.0
2008-12-25 02:09:00,1.50236,1.50236,1.50195,1.50219,20400000.0
2008-12-25 02:10:00,1.50245,1.50245,1.50237,1.50237,4000000.0
2008-12-25 02:11:00,1.50222,1.50223,1.50222,1.50222,3200000.0
2008-12-25 02:12:00,1.5023,1.5023,1.50228,1.50228,3000000.0
2008-12-25 02:13:00,1.50215,1.50215,1.50215,1.50215,2000000.0
2008-12-25 02:14:00,1.50272,1.50292,1.50266,1.50266,16400000.0
2008-12-25 02:15:00,1.50241,1.50241,1.50234,1.50234,3000000.0
2008-12-25 02:16:00,1.50188,1.50188,1.50188,1.50188,3600000.0
2008-12-25 02:17:00,1.5022,1.50239,1.5022,1.50239,4000000.0
2008-12-25 02:18:00,1.50193,1.50199,1.50193,1.50199,5200000.0
2008-12-25 02:19:00,1.5027,1.5027,1.50267,1.5027,7000000.0
2008-12-25 02:20:00,1.50206,1.5022,1.50206,1.50219,16200000.0
2008-12-25 02:21:00,1.5025,1.5025,1.5025,1.5025,10000000.0
2008-12-25 02:22:00,1.50222,1.50222,1.50213,1.50213,7200000.0
2008-12-25 02:23:00,1.502,1.502,1.50195,1.50195,7200000.0
2008-12-25 02:24:00,1.50181,1.50231,1.50181,1.50231,12000000.0
2008-12-25 02:25:00,1.50172,1.50172,1.50153,1.50153,11400000.0
2008-12-25 02:26:00,1.50148,1.50165,1.50146,1.50165,12200000.0
2008-12-25 02:27:00,1.50117,1.50123,1.50117,1.50123,11200000.0
2008-12-25 02:28:00,1.50137,1.50157,1.50137,1.50145,10200000.0
2008-12-25 02:29:00,1.50171,1.50171,1.50148,1.50171,10400000.0
2008-12-25 02:30:00,1.50118,1.50132,1.50109,1.50122,5600000.0
2008-12-25 02:31:00,1.5012,1.5012,1.5011,1.5011,2800000.0
2008-12-25 02:32:00,1.50093,1.50093,1.5009,1.5009,8600000.0
2008-12-25 02:33:00,1.50093,1.50095,1.5009,1.5009,9600000.0
2008-12-25 02:34:00,1.50085,1.50085,1.50073,1.50073,5000000.0
2008-12-25 02:35:00,1.50092,1.50092,1.50082,1.50082,8600000.0
2008-12-25 02:36:00,1.5008,1.50083,1.50073,1.50073,13200000.0
2008-12-25 02:37:00,1.50052,1.50052,1.5003,1.5003,8600000.0
2008-12-25 02:38:00,1.50055,1.50055,1.50055,1.50055,4800000.0
2008-12-25 02:39:00,1.50082,1.50082,1.50082,1.50082,4000000.0
2008-12-25 02:40:00,1.50015,1.50015,1.50015,1.50015,4000000.0
2008-12-25 02:41:00,1.5003,1.50036,1.50025,1.5003,25000000.0
2008-12-25 02:42:00,1.501,1.501,1.50093,1.50093,7600000.0
2008-12-25 02:43:00,1.50103,1.50103,1.50093,1.50093,3200000.0
2008-12-25 02:44:00,1.5008,1.50095,1.5008,1.5009,91400000.0
2008-12-25 02:45:00,1.5005,1.5005,1.50047,1.5005,5400000.0
2008-12-25 02:46:00,1.50113,1.50113,1.50113,1.50113,2000000.0
2008-12-25 02:47:00,1.50102,1.50126,1.50102,1.50126,21200000.0
2008-12-25 02:48:00,1.501,1.50109,1.50076,1.5009,9400000.0
2008-12-25 02:49:00,1.50132,1.50132,1.50103,1.50108,114000000.0
2008-12-25 02:50:00,1.5007,1.5007,1.4995,1.4995,47200000.0
2008-12-25 02:51:00,1.50094,1.50113,1.50094,1.50113,10600000.0
2008-12-25 02:52:00,1.50105,1.5012,1.50105,1.50119,10600000.0
2008-12-25 02:53:00,1.50138,1.50138,1.50124,1.50124,4000000.0
2008-12-25 02:54:00,1.50133,1.50174,1.50129,1.50129,17600000.0
2008-12-25 02:55:00,1.50089,1.50119,1.50068,1.50068,38000000.0
2008-12-25 02:56:00,1.50131,1.50138,1.50122,1.50122,5800000.0
2008-12-25 02:57:00,1.5011,1.5011,1.50108,1.50108,4600000.0
2008-12-25 02:58:00,1.50126,1.50154,1.50126,1.50149,19600000.0
2008-12-25 02:59:00,1.50196,1.50225,1.50195,1.50197,51800000.0
2008-12-25 03:00:00,1.50191,1.50201,1.50181,1.50201,36400000.0
2008-12-25 03:01:00,1.50186,1.50196,1.50186,1.50196,5200000.0
2008-12-25 03:02:00,1.50185,1.50205,1.50175,1.50205,19600000.0
2008-12-25 03:03:00,1.50194,1.50203,1.50136,1.50138,22200000.0
2008-12-25 03:04:00,1.50105,1.50148,1.50081,1.50143,28600000.0
2008-12-25 03:05:00,1.50138,1.50138,1.50075,1.50076,32600000.0
2008-12-25 03:06:00,1.5007,1.50093,1.50064,1.50093,12400000.0
2008-12-25 03:07:00,1.50073,1.50117,1.50073,1.50117,21800000.0
2008-12-25 03:08:00,1.50099,1.50117,1.5008,1.50117,12200000.0
2008-12-25 03:09:00,1.5011,1.50118,1.50104,1.50111,22000000.0
2008-12-25 03:10:00,1.50135,1.50152,1.50135,1.50152,5200000.0
2008-12-25 03:11:00,1.50137,1.50176,1.50135,1.5016,7800000.0
2008-12-25 03:12:00,1.5017,1.5017,1.5017,1.5017,4400000.0
2008-12-25 03:13:00,1.50162,1.50205,1.50162,1.50205,8800000.0
2008-12-25 03:14:00,1.50176,1.50208,1.50161,1.50208,11800000.0
2008-12-25 03:15:00,1.50156,1.50176,1.50154,1.50167,20600000.0
2008-12-25 03:16:00,1.50155,1.50173,1.50155,1.50155,18800000.0
2008-12-25 03:17:00,1.50163,1.50168,1.50154,1.50156,12400000.0
2008-12-25 03:18:00,1.50147,1.50173,1.50143,1.50143,13600000.0
2008-12-25 03:19:00,1.50166,1.50177,1.50166,1.50172,8400000.0
2008-12-25 03:20:00,1.50142,1.5017,1.50142,1.5017,13800000.0
2008-12-25 03:21:00,1.50144,1.50146,1.50144,1.50146,4800000.0
2008-12-25 03:22:00,1.50199,1.50228,1.50199,1.50217,10200000.0
2008-12-25 03:23:00,1.50156,1.50203,1.50147,1.50165,32400000.0
2008-12-25 03:24:00,1.50139,1.50204,1.50139,1.50204,9600000.0
2008-12-25 03:25:00,1.50138,1.50227,1.50138,1.5022,15800000.0
2008-12-25 03:26:00,1.50116,1.502,1.50108,1.502,24800000.0
2008-12-25 03:27:00,1.50205,1.50228,1.50139,1.50228,22800000.0
2008-12-25 03:28:00,1.5021,1.5021,1.50149,1.50204,26800000.0
2008-12-25 03:29:00,1.50161,1.50196,1.50157,1.50196,21000000.0
2008-12-25 03:30:00,1.50202,1.50205,1.50185,1.50205,12200000.0
2008-12-25 03:31:00,1.50138,1.50145,1.50138,1.50145,3200000.0
2008-12-25 03:32:00,1.50213,1.50219,1.50192,1.50208,25000000.0
2008-12-25 03:33:00,1.5017,1.5017,1.50165,1.50165,7600000.0
2008-12-25 03:34:00,1.50152,1.50154,1.50112,1.50112,10000000.0
2008-12-25 03:35:00,1.50204,1.50204,1.50149,1.50149,10000000.0
2008-12-25 03:36:00,1.5023,1.5023,1.50225,1.50225,5400000.0
2008-12-25 03:37:00,1.50176,1.50216,1.50165,1.50216,23400000.0
2008-12-25 03:38:00,1.50202,1.50202,1.50156,1.50156,15200000.0
2008-12-25 03:39:00,1.5017,1.5017,1.50074,1.50074,10800000.0
2008-12-25 03:40:00,1.50188,1.50188,1.50122,1.50122,4800000.0
2008-12-25 03:41:00,1.50077,1.50077,1.50075,1.50075,8400000.0
2008-12-25 03:42:00,1.50155,1.50155,1.50148,1.50152,18200000.0
2008-12-25 03:43:00,1.50139,1.50144,1.50124,1.50144,26400000.0
2008-12-25 03:44:00,1.50255,1.50255,1.50248,1.50248,4000000.0
2008-12-25 03:45:00,1.50053,1.50056,1.50053,1.50053,8400000.0
2008-12-25 03:46:00,1.50188,1.50202,1.50182,1.50195,10200000.0
2008-12-25 03:47:00,1.50025,1.50025,1.50025,1.50025,3000000.0
2008-12-25 03:48:00,1.50065,1.50204,1.50065,1.50197,33799999.0
2008-12-25 03:49:00,1.50199,1.50242,1.50199,1.50202,43400000.0
2008-12-25 03:50:00,1.50198,1.50274,1.50193,1.50241,47200000.0
2008-12-25 03:51:00,1.50223,1.50243,1.50144,1.50144,27000000.0
2008-12-25 03:52:00,1.50206,1.50243,1.50203,1.50203,15600000.0
2008-12-25 03:53:00,1.5027,1.50309,1.5027,1.50309,14800000.0
2008-12-25 03:54:00,1.50343,1.50343,1.50293,1.50293,22800000.0
2008-12-25 03:55:00,1.50358,1.50359,1.5034,1.50355,23800000.0
2008-12-25 03:56:00,1.5027,1.50277,1.50251,1.50251,33600000.0
2008-12-25 03:57:00,1.50231,1.50233,1.50215,1.50233,15400000.0
2008-12-25 03:58:00,1.50327,1.50327,1.50244,1.50244,24600000.0
2008-12-25 03:59:00,1.50276,1.5032,1.50198,1.50198,68600000.0
2008-12-25 04:00:00,1.50307,1.50307,1.50226,1.50236,55400001.0
2008-12-25 04:01:00,1.50333,1.50348,1.50333,1.50342,32200000.0
2008-12-25 04:02:00,1.50389,1.50435,1.50389,1.50419,42600000.0
2008-12-25 04:03:00,1.50367,1.50392,1.50365,1.50375,37600000.0
2008-12-25 04:04:00,1.50295,1.50355,1.50295,1.50355,79600000.0
2008-12-25 04:05:00,1.50318,1.50325,1.50313,1.50315,49200000.0
2008-12-25 04:06:00,1.50392,1.50395,1.50392,1.50395,2600000.0
2008-12-25 04:07:00,1.50371,1.50379,1.50371,1.50375,18000000.0
2008-12-25 04:08:00,1.50419,1.50442,1.50414,1.5043,34200000.0
2008-12-25 04:09:00,1.5042,1.50454,1.50418,1.50454,124400000.0
2008-12-25 04:10:00,1.50416,1.50418,1.50413,1.50414,9400000.0
2008-12-25 04:11:00,1.50412,1.50425,1.50407,1.50412,29200000.0
2008-12-25 04:12:00,1.50418,1.50443,1.50396,1.50443,32000000.0
2008-12-25 04:13:00,1.50432,1.50445,1.50422,1.50422,52600000.0
2008-12-25 04:14:00,1.50412,1.50425,1.50402,1.50415,66200000.0
2008-12-25 04:15:00,1.50432,1.50435,1.50432,1.50432,11400000.0
2008-12-25 04:16:00,1.5042,1.50443,1.5042,1.50443,62200000.0
2008-12-25 04:17:00,1.50433,1.50455,1.50422,1.50427,24200000.0
2008-12-25 04:18:00,1.5043,1.50448,1.5043,1.50448,21200000.0
2008-12-25 04:19:00,1.50447,1.50463,1.50441,1.50448,25800000.0
2008-12-25 04:20:00,1.50387,1.50407,1.50385,1.50392,54400000.0
2008-12-25 04:21:00,1.50364,1.50388,1.50364,1.50385,46600000.0
2008-12-25 04:22:00,1.50419,1.50422,1.50388,1.50422,57800000.0
2008-12-25 04:23:00,1.5042,1.50422,1.5042,1.50422,5000000.0
2008-12-25 04:24:00,1.50434,1.50434,1.50404,1.50404,6400000.0
2008-12-25 04:25:00,1.50381,1.50408,1.50377,1.50395,42000000.0
2008-12-25 04:26:00,1.50445,1.50483,1.50445,1.50483,39600001.0
2008-12-25 04:27:00,1.50444,1.50491,1.50444,1.50466,10200000.0
2008-12-25 04:28:00,1.50439,1.50474,1.50439,1.50451,13000000.0
2008-12-25 04:29:00,1.50455,1.50457,1.50455,1.50457,6400000.0
2008-12-25 04:30:00,1.5047,1.5048,1.50455,1.50475,60600000.0
2008-12-25 04:31:00,1.50459,1.50459,1.50444,1.50445,33200000.0
2008-12-25 04:32:00,1.50435,1.50447,1.50432,1.5044,57200000.0
2008-12-25 04:33:00,1.50436,1.50443,1.50434,1.50443,10000000.0
2008-12-25 04:34:00,1.50442,1.50454,1.50441,1.50441,25000000.0
2008-12-25 04:35:00,1.50418,1.50425,1.50418,1.50425,18200000.0
2008-12-25 04:36:00,1.50445,1.50451,1.50428,1.50451,29000000.0
2008-12-25 04:37:00,1.50441,1.50457,1.5043,1.50457,12200000.0
2008-12-25 04:38:00,1.50443,1.50472,1.50432,1.50452,45200000.0
2008-12-25 04:39:00,1.50458,1.50471,1.50458,1.50471,27200000.0
2008-12-25 04:40:00,1.50483,1.50492,1.50471,1.50471,14400000.0
2008-12-25 04:41:00,1.50447,1.50467,1.50447,1.50455,17600000.0
2008-12-25 04:42:00,1.50424,1.50424,1.50316,1.50413,50200000.0
2008-12-25 04:43:00,1.50413,1.50424,1.50353,1.50424,35600000.0
2008-12-25 04:44:00,1.50385,1.50398,1.5036,1.50374,66600000.0
2008-12-25 04:45:00,1.50427,1.50443,1.50379,1.50415,83600000.0
2008-12-25 04:46:00,1.50402,1.50449,1.50382,1.50449,69600000.0
2008-12-25 04:47:00,1.50448,1.50448,1.50405,1.50438,29200000.0
2008-12-25 04:48:00,1.50415,1.50424,1.50374,1.50374,58800000.0
2008-12-25 04:49:00,1.50392,1.50392,1.50371,1.50372,15400000.0
2008-12-25 04:50:00,1.50365,1.50365,1.50342,1.50361,48800000.0
2008-12-25 04:51:00,1.50417,1.50417,1.50375,1.50417,124400000.0
2008-12-25 04:52:00,1.50393,1.50409,1.50391,1.50407,82000000.0
2008-12-25 04:53:00,1.50438,1.50445,1.50432,1.50435,64000000.0
2008-12-25 04:54:00,1.5039,1.50393,1.50368,1.50393,16800000.0
2008-12-25 04:55:00,1.50367,1.50374,1.50366,1.50373,73000000.0
2008-12-25 04:56:00,1.50368,1.50428,1.50368,1.50376,158200000.0
2008-12-25 04:57:00,1.50416,1.5042,1.50392,1.50392,154400000.0
2008-12-25 04:58:00,1.5039,1.50407,1.5039,1.50407,7000000.0
2008-12-25 04:59:00,1.50419,1.50436,1.50411,1.50422,107200000.0
2008-12-25 05:00:00,1.50366,1.50438,1.50366,1.50418,128600000.0
2008-12-25 05:01:00,1.50432,1.50458,1.50423,1.5044,82000000.0
2008-12-25 05:02:00,1.50408,1.50419,1.50408,1.50419,38000000.0
2008-12-25 05:03:00,1.50427,1.50457,1.50427,1.50435,144400000.0
2008-12-25 05:04:00,1.50412,1.5042,1.50412,1.50415,10800000.0
2008-12-25 05:05:00,1.50432,1.50435,1.50432,1.50433,14400000.0
2008-12-25 05:06:00,1.5044,1.50468,1.5044,1.50468,32600000.0
2008-12-25 05:07:00,1.50417,1.5043,1.50413,1.50413,49800000.0
2008-12-25 05:08:00,1.50422,1.50422,1.50406,1.50411,17600000.0
2008-12-25 05:09:00,1.50429,1.5043,1.50421,1.50421,13600000.0
2008-12-25 05:10:00,1.50436,1.50436,1.50419,1.50419,22800000.0
2008-12-25 05:11:00,1.50462,1.50475,1.50462,1.50462,60600000.0
2008-12-25 05:12:00,1.50403,1.50413,1.50403,1.50413,31200000.0
2008-12-25 05:13:00,1.50382,1.504,1.50382,1.50389,80800000.0
2008-12-25 05:14:00,1.5043,1.50447,1.50421,1.50443,115400000.0
2008-12-25 05:15:00,1.50398,1.5042,1.50398,1.5042,44600000.0
2008-12-25 05:16:00,1.50432,1.50432,1.50418,1.50418,14000000.0
2008-12-25 05:17:00,1.50422,1.50422,1.50422,1.50422,23400000.0
2008-12-25 05:18:00,1.50415,1.50418,1.50412,1.50412,11600000.0
2008-12-25 05:19:00,1.50426,1.50442,1.50398,1.50398,17600000.0
2008-12-25 05:20:00,1.50424,1.50432,1.50424,1.50432,33800000.0
2008-12-25 05:21:00,1.50435,1.50508,1.50394,1.50483,78200000.0
2008-12-25 05:22:00,1.50397,1.50538,1.50397,1.50538,63800001.0
2008-12-25 05:23:00,1.50576,1.5058,1.50556,1.5058,56800000.0
2008-12-25 05:24:00,1.50581,1.50581,1.50575,1.50578,25200000.0
2008-12-25 05:25:00,1.50528,1.50602,1.50528,1.5058,51000000.0
2008-12-25 05:26:00,1.50597,1.50608,1.50588,1.50602,69600000.0
2008-12-25 05:27:00,1.50595,1.50619,1.50595,1.50619,67800000.0
2008-12-25 05:28:00,1.50612,1.50644,1.50584,1.50585,41800000.0
2008-12-25 05:29:00,1.50537,1.50609,1.50537,1.50575,28000000.0
2008-12-25 05:30:00,1.50581,1.50586,1.50566,1.50572,35400000.0
2008-12-25 05:31:00,1.5059,1.50618,1.50584,1.5059,31600000.0
2008-12-25 05:32:00,1.50613,1.50613,1.5061,1.5061,6000000.0
2008-12-25 05:33:00,1.50578,1.50591,1.50578,1.5058,26000000.0
2008-12-25 05:34:00,1.50625,1.50645,1.50612,1.50635,55800000.0
2008-12-25 05:35:00,1.50627,1.507,1.50627,1.507,63600000.0
2008-12-25 05:36:00,1.50687,1.50701,1.50668,1.50695,35000000.0
2008-12-25 05:37:00,1.50648,1.50662,1.50648,1.50662,3800000.0
2008-12-25 05:38:00,1.50689,1.50694,1.50668,1.50668,62200000.0
2008-12-25 05:39:00,1.50683,1.50693,1.5068,1.5069,97400000.0
2008-12-25 05:40:00,1.50724,1.50724,1.5071,1.5071,19800000.0
2008-12-25 05:41:00,1.50676,1.50696,1.50675,1.50696,17200000.0
2008-12-25 05:42:00,1.50699,1.50702,1.50699,1.50701,10600000.0
2008-12-25 05:43:00,1.5067,1.50693,1.5066,1.50665,85600000.0
2008-12-25 05:44:00,1.50674,1.50678,1.50657,1.50664,86400000.0
2008-12-25 05:45:00,1.50642,1.50655,1.50642,1.50648,58000001.0
2008-12-25 05:46:00,1.5068,1.5068,1.50662,1.50668,48400000.0
2008-12-25 05:47:00,1.50667,1.50667,1.50644,1.50644,26200000.0
2008-12-25 05:48:00,1.50661,1.50664,1.50656,1.50658,52600000.0
2008-12-25 05:49:00,1.5065,1.50656,1.50647,1.50651,25600000.0
2008-12-25 05:50:00,1.50659,1.5068,1.50657,1.5067,66800000.0
2008-12-25 05:51:00,1.50686,1.50711,1.50686,1.507,39800000.0
2008-12-25 05:52:00,1.50708,1.50725,1.507,1.50705,115800001.0
2008-12-25 05:53:00,1.50701,1.50725,1.50701,1.50725,46800000.0
2008-12-25 05:54:00,1.50762,1.50765,1.50762,1.50765,49200000.0
2008-12-25 05:55:00,1.50742,1.50759,1.50738,1.50738,158200000.0
2008-12-25 05:56:00,1.50742,1.50747,1.50707,1.50723,26800000.0
2008-12-25 05:57:00,1.50762,1.50762,1.50762,1.50762,2000000.0
2008-12-25 05:58:00,1.50743,1.50743,1.50695,1.50742,26000000.0
2008-12-25 05:59:00,1.50738,1.50738,1.50695,1.50709,98400001.0
2008-12-25 06:00:00,1.50689,1.50723,1.5067,1.5067,138600000.0
2008-12-25 06:01:00,1.50673,1.50673,1.50634,1.50634,73600000.0
2008-12-25 06:02:00,1.5068,1.5068,1.50652,1.50652,24600000.0
2008-12-25 06:03:00,1.5065,1.5065,1.50633,1.50633,27600000.0
2008-12-25 06:04:00,1.50682,1.50708,1.50655,1.50708,89400000.0
2008-12-25 06:05:00,1.50672,1.50679,1.5065,1.50655,64600000.0
2008-12-25 06:06:00,1.50661,1.50679,1.50637,1.50679,83400000.0
2008-12-25 06:07:00,1.5068,1.5068,1.50656,1.50678,30400000.0
2008-12-25 06:08:00,1.50663,1.50679,1.50652,1.5067,33800000.0
2008-12-25 06:09:00,1.50638,1.50704,1.50633,1.5069,71400000.0
2008-12-25 06:10:00,1.5067,1.50699,1.50656,1.50692,44400000.0
2008-12-25 06:11:00,1.50639,1.50695,1.50639,1.50682,134800000.0
2008-12-25 06:12:00,1.50672,1.50707,1.50672,1.50707,30600000.0
2008-12-25 06:13:00,1.507,1.507,1.50686,1.50687,37000000.0
2008-12-25 06:14:00,1.50701,1.50701,1.50667,1.5067,56200000.0
2008-12-25 06:15:00,1.5068,1.50687,1.50675,1.50687,23000000.0
2008-12-25 06:16:00,1.50675,1.50708,1.50662,1.5069,155400001.0
2008-12-25 06:17:00,1.5069,1.50691,1.5067,1.50684,69400000.0
2008-12-25 06:18:00,1.50669,1.50698,1.50662,1.50698,13200000.0
2008-12-25 06:19:00,1.50681,1.50707,1.50666,1.50701,80200000.0
2008-12-25 06:20:00,1.50691,1.50704,1.50639,1.50639,17800000.0
2008-12-25 06:21:00,1.50673,1.50676,1.50659,1.50663,56200000.0
2008-12-25 06:22:00,1.50671,1.50679,1.50654,1.50654,124400000.0
2008-12-25 06:23:00,1.50635,1.50648,1.50632,1.50637,56600000.0
2008-12-25 06:24:00,1.50608,1.50655,1.50608,1.50655,55400000.0
2008-12-25 06:25:00,1.50649,1.50673,1.5062,1.5062,50000000.0
2008-12-25 06:26:00,1.50712,1.50712,1.50687,1.50695,100600000.0
2008-12-25 06:27:00,1.50715,1.50715,1.50715,1.50715,6000000.0
2008-12-25 06:28:00,1.50705,1.5071,1.50705,1.5071,29000000.0
2008-12-25 06:29:00,1.50676,1.50691,1.50676,1.50691,14000000.0
2008-12-25 06:30:00,1.50685,1.50685,1.50685,1.50685,1000000.0
2008-12-25 06:31:00,1.50698,1.50698,1.50665,1.50672,44000000.0
2008-12-25 06:32:00,1.50679,1.50679,1.5066,1.5066,34400000.0
2008-12-25 06:33:00,1.50672,1.5068,1.50667,1.50675,81000000.0
2008-12-25 06:34:00,1.50672,1.5069,1.50665,1.50682,104000000.0
2008-12-25 06:35:00,1.50668,1.5069,1.50668,1.5069,44600000.0
2008-12-25 06:36:00,1.50648,1.50652,1.50648,1.50652,64200001.0
2008-12-25 06:37:00,1.50674,1.50683,1.50671,1.50683,20200000.0
2008-12-25 06:38:00,1.50672,1.50675,1.50667,1.50672,52200000.0
2008-12-25 06:39:00,1.50667,1.50672,1.50662,1.50662,40400000.0
2008-12-25 06:40:00,1.50655,1.50662,1.50652,1.50657,22600000.0
2008-12-25 06:41:00,1.50695,1.50695,1.50656,1.50656,95200000.0
2008-12-25 06:42:00,1.50674,1.50714,1.50674,1.50701,116400000.0
2008-12-25 06:43:00,1.5065,1.50708,1.5065,1.50666,45800000.0
2008-12-25 06:44:00,1.50632,1.50662,1.50586,1.50662,124200000.0
2008-12-25 06:45:00,1.50615,1.50644,1.50615,1.50644,53200000.0
2008-12-25 06:46:00,1.50645,1.50648,1.50642,1.50648,5200000.0
2008-12-25 06:47:00,1.50644,1.50646,1.50637,1.50644,51400000.0
2008-12-25 06:48:00,1.5066,1.50663,1.50645,1.50645,39600000.0
2008-12-25 06:49:00,1.50649,1.50653,1.50634,1.50636,73600000.0
2008-12-25 06:50:00,1.50648,1.50666,1.50648,1.50666,32200000.0
2008-12-25 06:51:00,1.50677,1.50688,1.50676,1.50677,97200000.0
2008-12-25 06:52:00,1.50685,1.50685,1.50677,1.50677,18200000.0
2008-12-25 06:53:00,1.50682,1.507,1.50682,1.50687,34800000.0
2008-12-25 06:54:00,1.50695,1.50708,1.50695,1.50705,20800000.0
2008-12-25 06:55:00,1.50671,1.50671,1.50654,1.50664,49200000.0
2008-12-25 06:56:00,1.50668,1.50682,1.50665,1.5068,81800000.0
2008-12-25 06:57:00,1.50687,1.50687,1.50661,1.50661,7200000.0
2008-12-25 06:58:00,1.50693,1.50715,1.50693,1.50705,37400000.0
2008-12-25 06:59:00,1.50696,1.50703,1.5069,1.507,61800000.0
2008-12-25 07:00:00,1.50671,1.50707,1.50671,1.50683,50800000.0
2008-12-25 07:01:00,1.50687,1.50695,1.50676,1.50695,5800000.0
2008-12-25 07:02:00,1.50677,1.50697,1.50677,1.50697,74600000.0
2008-12-25 07:03:00,1.50657,1.50688,1.50657,1.50688,26800000.0
2008-12-25 07:04:00,1.50673,1.50676,1.50662,1.50664,105600000.0
2008-12-25 07:05:00,1.50693,1.50693,1.50693,1.50693,8000000.0
2008-12-25 07:06:00,1.50693,1.50695,1.5069,1.5069,17000000.0
2008-12-25 07:07:00,1.50647,1.50679,1.50647,1.50679,26800000.0
2008-12-25 07:08:00,1.50652,1.5069,1.50652,1.5069,9800000.0
2008-12-25 07:09:00,1.50689,1.50692,1.50668,1.50692,36400000.0
2008-12-25 07:10:00,1.5068,1.50702,1.5065,1.50702,33600000.0
2008-12-25 07:11:00,1.50699,1.50705,1.50666,1.50696,133600000.0
2008-12-25 07:12:00,1.507,1.50712,1.50669,1.50697,82600000.0
2008-12-25 07:13:00,1.50679,1.50701,1.50658,1.50658,24200000.0
2008-12-25 07:14:00,1.50653,1.50697,1.50641,1.50697,29200000.0
2008-12-25 07:15:00,1.50644,1.50686,1.50644,1.50664,35400000.0
2008-12-25 07:16:00,1.50667,1.50676,1.50637,1.50676,81400000.0
2008-12-25 07:17:00,1.5068,1.5068,1.50632,1.50632,86600000.0
2008-12-25 07:18:00,1.50607,1.50692,1.50607,1.50692,100800000.0
2008-12-25 07:19:00,1.50673,1.50705,1.50659,1.50705,48200000.0
2008-12-25 07:20:00,1.50713,1.50713,1.50646,1.50646,25400000.0
2008-12-25 07:21:00,1.50642,1.50672,1.50642,1.50658,17600000.0
2008-12-25 07:22:00,1.50668,1.50684,1.50639,1.50684,25200000.0
2008-12-25 07:23:00,1.50681,1.50681,1.50672,1.50672,24400000.0
2008-12-25 07:24:00,1.5066,1.50676,1.5065,1.5065,29400000.0
2008-12-25 07:25:00,1.5064,1.50672,1.5064,1.50672,24200000.0
2008-12-25 07:26:00,1.5069,1.5069,1.50636,1.50636,86400000.0
2008-12-25 07:27:00,1.5066,1.5066,1.50654,1.50654,36800000.0
2008-12-25 07:28:00,1.50638,1.50699,1.50638,1.50682,84600000.0
2008-12-25 07:29:00,1.50666,1.50682,1.50666,1.50681,191400000.0
2008-12-25 07:30:00,1.50665,1.50683,1.50651,1.50651,179400000.0
2008-12-25 07:31:00,1.50655,1.5066,1.50652,1.5066,68600000.0
2008-12-25 07:32:00,1.50638,1.50663,1.50638,1.5065,35800000.0
2008-12-25 07:33:00,1.50689,1.50709,1.50671,1.50671,36800000.0
2008-12-25 07:34:00,1.50652,1.50665,1.50648,1.50657,136400000.0
2008-12-25 07:35:00,1.50656,1.50666,1.50644,1.50661,125999999.0
2008-12-25 07:36:00,1.50658,1.50693,1.50658,1.50688,183000000.0
2008-12-25 07:37:00,1.50681,1.50682,1.50661,1.50661,82600000.0
2008-12-25 07:38:00,1.50622,1.50625,1.50622,1.50622,27400000.0
2008-12-25 07:39:00,1.50668,1.5068,1.50668,1.5068,88000000.0
2008-12-25 07:40:00,1.50681,1.50706,1.50672,1.50672,85599999.0
2008-12-25 07:41:00,1.50723,1.50723,1.50703,1.50705,53600000.0
2008-12-25 07:42:00,1.50669,1.5067,1.5066,1.5066,25400000.0
2008-12-25 07:43:00,1.5069,1.50695,1.50683,1.50683,55000000.0
2008-12-25 07:44:00,1.50682,1.5069,1.50662,1.50662,66400000.0
2008-12-25 07:45:00,1.5069,1.50706,1.50667,1.50679,65000000.0
2008-12-25 07:46:00,1.50641,1.50679,1.50641,1.50641,28400000.0
2008-12-25 07:47:00,1.50626,1.50671,1.50614,1.50642,36400000.0
2008-12-25 07:48:00,1.50622,1.50645,1.50617,1.50617,48600000.0
2008-12-25 07:49:00,1.50643,1.5066,1.50643,1.50649,52000000.0
2008-12-25 07:50:00,1.50653,1.50672,1.50653,1.50672,20800000.0
2008-12-25 07:51:00,1.5064,1.5064,1.50615,1.50631,26600000.0
2008-12-25 07:52:00,1.50713,1.50743,1.5069,1.50743,33000000.0
2008-12-25 07:53:00,1.50732,1.5074,1.50718,1.5074,67400000.0
2008-12-25 07:54:00,1.50742,1.50753,1.5074,1.5075,179200000.0
2008-12-25 07:55:00,1.50735,1.50747,1.5073,1.50735,119600000.0
2008-12-25 07:56:00,1.50809,1.50824,1.50767,1.50772,69800000.0
2008-12-25 07:57:00,1.50795,1.50846,1.50787,1.50828,70800000.0
2008-12-25 07:58:00,1.5083,1.50846,1.50796,1.50812,147200000.0
2008-12-25 07:59:00,1.50783,1.5083,1.50783,1.5083,63400000.0
2008-12-25 08:00:00,1.5081,1.50837,1.5081,1.5083,178400000.0
2008-12-25 08:01:00,1.50834,1.50853,1.50828,1.50829,134400000.0
2008-12-25 08:02:00,1.50877,1.50877,1.50818,1.50862,56800000.0
2008-12-25 08:03:00,1.508,1.50831,1.5079,1.5079,189800000.0
2008-12-25 08:04:00,1.50735,1.5082,1.50735,1.50737,119200000.0
2008-12-25 08:05:00,1.50729,1.50765,1.50724,1.50733,34400000.0
2008-12-25 08:06:00,1.50739,1.50749,1.50739,1.50749,50600000.0
2008-12-25 08:07:00,1.50789,1.50817,1.5078,1.50804,67200000.0
2008-12-25 08:08:00,1.50802,1.50802,1.5077,1.50783,29400000.0
2008-12-25 08:09:00,1.50718,1.50838,1.50718,1.50818,53400000.0
2008-12-25 08:10:00,1.50803,1.50838,1.50766,1.50766,39200000.0
2008-12-25 08:11:00,1.5077,1.50827,1.50767,1.50767,17800000.0
2008-12-25 08:12:00,1.508,1.50839,1.50755,1.50769,45800000.0
2008-12-25 08:13:00,1.50795,1.50841,1.5077,1.50777,146600001.0
2008-12-25 08:14:00,1.50763,1.50815,1.50763,1.50765,113800000.0
2008-12-25 08:15:00,1.508,1.50813,1.50765,1.50765,22600000.0
2008-12-25 08:16:00,1.50817,1.5085,1.50774,1.50774,107400000.0
2008-12-25 08:17:00,1.50824,1.50824,1.5078,1.50806,49400000.0
2008-12-25 08:18:00,1.50816,1.50822,1.50766,1.50766,127600000.0
2008-12-25 08:19:00,1.50771,1.50843,1.50771,1.50843,67400000.0
2008-12-25 08:20:00,1.50825,1.50851,1.50779,1.50846,36800000.0
2008-12-25 08:21:00,1.50783,1.50843,1.50783,1.50843,78400000.0
2008-12-25 08:22:00,1.50817,1.50837,1.50796,1.50796,31200000.0
2008-12-25 08:23:00,1.50798,1.50834,1.50774,1.50834,53600000.0
2008-12-25 08:24:00,1.50858,1.50858,1.50811,1.50841,20400000.0
2008-12-25 08:25:00,1.50842,1.50887,1.508,1.50802,54000000.0
2008-12-25 08:26:00,1.50755,1.50873,1.50755,1.50807,42600000.0
2008-12-25 08:27:00,1.50863,1.50883,1.50859,1.50877,109800002.0
2008-12-25 08:28:00,1.50877,1.50926,1.50849,1.50882,107400000.0
2008-12-25 08:29:00,1.50916,1.50932,1.5086,1.50912,68000000.0
2008-12-25 08:30:00,1.50919,1.50942,1.50872,1.50872,35200000.0
2008-12-25 08:31:00,1.50925,1.5098,1.50925,1.5098,56800000.0
2008-12-25 08:32:00,1.50906,1.50912,1.50882,1.50908,64600000.0
2008-12-25 08:33:00,1.50901,1.50948,1.50901,1.50948,107400000.0
2008-12-25 08:34:00,1.50952,1.51033,1.50952,1.50963,94800000.0
2008-12-25 08:35:00,1.50924,1.50999,1.50907,1.50999,80000000.0
2008-12-25 08:36:00,1.50961,1.51018,1.50915,1.50951,144000000.0
2008-12-25 08:37:00,1.50947,1.50982,1.50944,1.50982,52600000.0
2008-12-25 08:38:00,1.50984,1.51008,1.50984,1.50993,39000000.0
2008-12-25 08:39:00,1.50995,1.51004,1.50994,1.51,105400000.0
2008-12-25 08:40:00,1.50993,1.5102,1.50993,1.51009,70400000.0
2008-12-25 08:41:00,1.50996,1.51023,1.50941,1.51023,158800000.0
2008-12-25 08:42:00,1.51023,1.51064,1.50976,1.51064,191600000.0
2008-12-25 08:43:00,1.51061,1.51069,1.51058,1.51065,78200000.0
2008-12-25 08:44:00,1.51064,1.51064,1.50952,1.50952,94000000.0
2008-12-25 08:45:00,1.50948,1.5097,1.50944,1.50963,209000000.0
2008-12-25 08:46:00,1.50938,1.51016,1.50898,1.51016,163200000.0
2008-12-25 08:47:00,1.51034,1.51034,1.50947,1.51003,214600000.0
2008-12-25 08:48:00,1.51004,1.51019,1.50995,1.50995,64800000.0
2008-12-25 08:49:00,1.5101,1.51017,1.50997,1.51015,167600000.0
2008-12-25 08:50:00,1.50964,1.51001,1.50964,1.50989,59200000.0
2008-12-25 08:51:00,1.50979,1.51001,1.50979,1.51001,29200000.0
2008-12-25 08:52:00,1.5101,1.5101,1.50981,1.50985,34800000.0
2008-12-25 08:53:00,1.50996,1.51042,1.50996,1.51034,27400000.0
2008-12-25 08:54:00,1.51046,1.51046,1.50993,1.50993,15000000.0
2008-12-25 08:55:00,1.51048,1.51058,1.51047,1.51058,24000000.0
2008-12-25 08:56:00,1.51063,1.51075,1.51061,1.51069,63800000.0
2008-12-25 08:57:00,1.51055,1.51068,1.51051,1.51061,97800000.0
2008-12-25 08:58:00,1.51061,1.51069,1.51055,1.51055,124800000.0
2008-12-25 08:59:00,1.5107,1.51087,1.51067,1.51073,248000000.0
2008-12-25 09:00:00,1.51055,1.51072,1.51055,1.51072,113000000.0
2008-12-25 09:01:00,1.51055,1.51067,1.51052,1.51055,150800000.0
2008-12-25 09:02:00,1.51025,1.51025,1.50976,1.5098,160000000.0
2008-12-25 09:03:00,1.51006,1.51015,1.50979,1.51015,113000000.0
2008-12-25 09:04:00,1.51032,1.51082,1.51032,1.51069,28200000.0
2008-12-25 09:05:00,1.51072,1.51084,1.51057,1.51075,166000000.0
2008-12-25 09:06:00,1.51068,1.51093,1.51063,1.51093,145200001.0
2008-12-25 09:07:00,1.51077,1.51154,1.51061,1.51154,150400000.0
2008-12-25 09:08:00,1.51104,1.5112,1.51089,1.51095,109400000.0
2008-12-25 09:09:00,1.51095,1.51105,1.5109,1.51105,89000000.0
2008-12-25 09:10:00,1.51156,1.51159,1.5115,1.51158,93800000.0
2008-12-25 09:11:00,1.5116,1.5116,1.51094,1.51094,78800000.0
2008-12-25 09:12:00,1.51051,1.51102,1.51051,1.51075,105800000.0
2008-12-25 09:13:00,1.51065,1.5108,1.51049,1.51057,121200000.0
2008-12-25 09:14:00,1.51079,1.51083,1.51042,1.51042,123400000.0
2008-12-25 09:15:00,1.51074,1.51132,1.51074,1.51132,73200000.0
2008-12-25 09:16:00,1.5107,1.51108,1.51035,1.51054,226800000.0
2008-12-25 09:17:00,1.51084,1.51103,1.51034,1.51047,224400000.0
2008-12-25 09:18:00,1.51132,1.51133,1.51118,1.51124,79800000.0
2008-12-25 09:19:00,1.51141,1.51141,1.51047,1.51047,140200000.0
2008-12-25 09:20:00,1.51118,1.51151,1.51064,1.51151,65000000.0
2008-12-25 09:21:00,1.51137,1.51177,1.51137,1.51161,119400000.0
2008-12-25 09:22:00,1.51158,1.5117,1.51125,1.5113,139400000.0
2008-12-25 09:23:00,1.51072,1.51163,1.51072,1.51163,110600000.0
2008-12-25 09:24:00,1.51106,1.51118,1.51097,1.51097,185400000.0
2008-12-25 09:25:00,1.51125,1.51144,1.51123,1.51137,223600001.0
2008-12-25 09:26:00,1.51148,1.51149,1.51124,1.51128,254800000.0
2008-12-25 09:27:00,1.51135,1.51144,1.51088,1.51088,192600000.0
2008-12-25 09:28:00,1.51132,1.51132,1.51074,1.51113,132400000.0
2008-12-25 09:29:00,1.51086,1.51127,1.51086,1.51107,240800000.0
2008-12-25 09:30:00,1.51101,1.51113,1.51084,1.51113,147000000.0
2008-12-25 09:31:00,1.51118,1.51125,1.51104,1.51106,248000000.0
2008-12-25 09:32:00,1.5107,1.51121,1.5107,1.51118,197000000.0
2008-12-25 09:33:00,1.5111,1.51143,1.51108,1.51138,265800000.0
2008-12-25 09:34:00,1.51117,1.51159,1.51117,1.51149,160200000.0
2008-12-25 09:35:00,1.51121,1.51131,1.51105,1.51108,125600000.0
2008-12-25 09:36:00,1.51088,1.51132,1.51088,1.51131,111000000.0
2008-12-25 09:37:00,1.51125,1.51131,1.51102,1.51112,250200000.0
2008-12-25 09:38:00,1.51085,1.51118,1.51085,1.5111,190400000.0
2008-12-25 09:39:00,1.51111,1.51128,1.51104,1.51126,124400000.0
2008-12-25 09:40:00,1.51112,1.51112,1.5108,1.51107,119800000.0
2008-12-25 09:41:00,1.51087,1.51098,1.51087,1.51093,53200000.0
2008-12-25 09:42:00,1.51109,1.51109,1.51075,1.51093,178800000.0
2008-12-25 09:43:00,1.51097,1.51101,1.51085,1.51101,191600000.0
2008-12-25 09:44:00,1.5108,1.51085,1.51067,1.51085,109600000.0
2008-12-25 09:45:00,1.51078,1.51101,1.51078,1.511,106400002.0
2008-12-25 09:46:00,1.51091,1.51091,1.51075,1.51087,58600000.0
2008-12-25 09:47:00,1.5109,1.51108,1.51087,1.51089,112200000.0
2008-12-25 09:48:00,1.51068,1.51102,1.51036,1.51102,108800000.0
2008-12-25 09:49:00,1.51051,1.51064,1.51044,1.51057,260400000.0
2008-12-25 09:50:00,1.51079,1.51079,1.51041,1.51052,165400000.0
2008-12-25 09:51:00,1.51058,1.51065,1.5104,1.51055,197800000.0
2008-12-25 09:52:00,1.51023,1.51094,1.51023,1.51092,284200000.0
2008-12-25 09:53:00,1.51095,1.51117,1.51087,1.51097,147000000.0
2008-12-25 09:54:00,1.51078,1.51098,1.5107,1.51079,91200000.0
2008-12-25 09:55:00,1.51096,1.51096,1.51064,1.51093,206800000.0
2008-12-25 09:56:00,1.51106,1.51111,1.5107,1.5107,267400000.0
2008-12-25 09:57:00,1.51078,1.51102,1.51078,1.51098,136799999.0
2008-12-25 09:58:00,1.51079,1.51091,1.51057,1.5107,218900000.0
2008-12-25 09:59:00,1.51067,1.51082,1.51054,1.51081,287000000.0
2008-12-25 10:00:00,1.51063,1.51131,1.51047,1.51131,158400000.0
2008-12-25 10:01:00,1.50944,1.511,1.50928,1.50928,230200000.0
2008-12-25 10:02:00,1.50964,1.50968,1.50949,1.50951,227400000.0
2008-12-25 10:03:00,1.50934,1.50954,1.50934,1.50943,288400000.0
2008-12-25 10:04:00,1.50955,1.50989,1.50928,1.50938,280200000.0
2008-12-25 10:05:00,1.51169,1.51201,1.51169,1.51201,230200001.0
2008-12-25 10:06:00,1.51069,1.51166,1.51069,1.51159,109800000.0
2008-12-25 10:07:00,1.51153,1.51156,1.51124,1.51126,225800000.0
2008-12-25 10:08:00,1.51188,1.51188,1.5111,1.5111,131200000.0
2008-12-25 10:09:00,1.50993,1.50993,1.50953,1.50953,207000000.0
2008-12-25 10:10:00,1.51101,1.51101,1.51024,1.51024,180200000.0
2008-12-25 10:11:00,1.50981,1.51069,1.50981,1.51069,103000000.0
2008-12-25 10:12:00,1.51036,1.51122,1.51036,1.5109,117400000.0
2008-12-25 10:13:00,1.51067,1.51075,1.51039,1.51039,133600001.0
2008-12-25 10:14:00,1.51085,1.51088,1.51065,1.51069,165800000.0
2008-12-25 10:15:00,1.51058,1.51085,1.51052,1.51085,228800000.0
2008-12-25 10:16:00,1.51073,1.51079,1.51036,1.51055,219800000.0
2008-12-25 10:17:00,1.51069,1.51093,1.51045,1.51045,267400000.0
2008-12-25 10:18:00,1.51018,1.5108,1.50934,1.5108,306400000.0
2008-12-25 10:19:00,1.51116,1.51116,1.51082,1.51086,191400000.0
2008-12-25 10:20:00,1.51038,1.51084,1.51023,1.51025,196400000.0
2008-12-25 10:21:00,1.51005,1.51088,1.51005,1.51088,158200000.0
2008-12-25 10:22:00,1.51073,1.51083,1.50983,1.50983,156200000.0
2008-12-25 10:23:00,1.50949,1.51088,1.50949,1.51088,341600001.0
2008-12-25 10:24:00,1.5107,1.5107,1.51028,1.5103,278200000.0
2008-12-25 10:25:00,1.51005,1.51106,1.51005,1.51019,210400001.0
2008-12-25 10:26:00,1.50983,1.51095,1.50955,1.51095,181400000.0
2008-12-25 10:27:00,1.5086,1.5087,1.50857,1.50865,229800000.0
2008-12-25 10:28:00,1.50906,1.50915,1.50886,1.50895,169200000.0
2008-12-25 10:29:00,1.5096,1.50968,1.5096,1.5096,82200000.0
2008-12-25 10:30:00,1.50942,1.50974,1.50942,1.50958,47400000.0
2008-12-25 10:31:00,1.50999,1.51006,1.50968,1.50994,109400000.0
2008-12-25 10:32:00,1.50922,1.50974,1.50922,1.50925,103600000.0
2008-12-25 10:33:00,1.50937,1.50939,1.50901,1.50901,139200000.0
2008-12-25 10:34:00,1.50878,1.50976,1.50878,1.50976,77200000.0
2008-12-25 10:35:00,1.50936,1.50946,1.5093,1.50934,59000000.0
2008-12-25 10:36:00,1.50896,1.50963,1.50896,1.50963,49600000.0
2008-12-25 10:37:00,1.50939,1.50959,1.50939,1.50945,109400000.0
2008-12-25 10:38:00,1.50888,1.50949,1.50875,1.50875,106200000.0
2008-12-25 10:39:00,1.50863,1.50926,1.50863,1.50926,196999999.0
2008-12-25 10:40:00,1.50898,1.50921,1.50847,1.50907,100000000.0
2008-12-25 10:41:00,1.50845,1.50852,1.50841,1.50844,41600000.0
2008-12-25 10:42:00,1.50843,1.50851,1.50831,1.50833,72200000.0
2008-12-25 10:43:00,1.50848,1.50864,1.50845,1.50864,144800000.0
2008-12-25 10:44:00,1.50848,1.50863,1.50848,1.50855,25800000.0
2008-12-25 10:45:00,1.50823,1.5084,1.5082,1.5082,134000000.0
2008-12-25 10:46:00,1.50772,1.50839,1.50772,1.50839,143800000.0
2008-12-25 10:47:00,1.50833,1.50848,1.50817,1.50848,211799999.0
2008-12-25 10:48:00,1.50809,1.50846,1.50809,1.50846,236000000.0
2008-12-25 10:49:00,1.50823,1.50846,1.50822,1.50841,157400000.0
2008-12-25 10:50:00,1.50825,1.50853,1.50778,1.50853,80600000.0
2008-12-25 10:51:00,1.50783,1.50853,1.50782,1.50853,27800000.0
2008-12-25 10:52:00,1.50755,1.50768,1.50729,1.50729,70400000.0
2008-12-25 10:53:00,1.50737,1.50762,1.50729,1.50731,30400000.0
2008-12-25 10:54:00,1.50697,1.5073,1.50697,1.5073,61600000.0
2008-12-25 10:55:00,1.50695,1.50725,1.50682,1.50682,83000000.0
2008-12-25 10:56:00,1.50645,1.50701,1.50645,1.50701,144200000.0
2008-12-25 10:57:00,1.50687,1.50698,1.5068,1.50683,142600000.0
2008-12-25 10:58:00,1.5069,1.50697,1.50676,1.50697,214800000.0
2008-12-25 10:59:00,1.50684,1.50699,1.50678,1.50685,231000000.0
2008-12-25 11:00:00,1.50672,1.50693,1.50671,1.50682,148600000.0
2008-12-25 11:01:00,1.5068,1.50681,1.50618,1.50624,125600000.0
2008-12-25 11:02:00,1.50628,1.5066,1.50628,1.5066,110800000.0
2008-12-25 11:03:00,1.50638,1.50689,1.50625,1.50625,203600000.0
2008-12-25 11:04:00,1.50631,1.50685,1.50626,1.5063,240000000.0
2008-12-25 11:05:00,1.50628,1.50643,1.50599,1.50602,117200000.0
2008-12-25 11:06:00,1.50606,1.50643,1.50595,1.50643,121200000.0
2008-12-25 11:07:00,1.50582,1.50592,1.5057,1.50592,284400000.0
2008-12-25 11:08:00,1.50588,1.50651,1.50553,1.50553,185600000.0
2008-12-25 11:09:00,1.50529,1.50536,1.50513,1.50521,254800000.0
2008-12-25 11:10:00,1.50474,1.50544,1.50474,1.50492,192600000.0
2008-12-25 11:11:00,1.5048,1.50542,1.5048,1.50522,160600000.0
2008-12-25 11:12:00,1.50502,1.5054,1.50493,1.50493,135600000.0
2008-12-25 11:13:00,1.50495,1.50501,1.50485,1.50485,168000000.0
2008-12-25 11:14:00,1.50505,1.50505,1.50485,1.50485,151000000.0
2008-12-25 11:15:00,1.50483,1.50501,1.50476,1.50481,74800000.0
2008-12-25 11:16:00,1.50455,1.50484,1.5044,1.5044,113200000.0
2008-12-25 11:17:00,1.5046,1.50494,1.50458,1.50458,151400000.0
2008-12-25 11:18:00,1.50459,1.50494,1.5044,1.5045,118800000.0
2008-12-25 11:19:00,1.50428,1.5044,1.50422,1.50425,165200000.0
2008-12-25 11:20:00,1.50441,1.50448,1.50423,1.5044,171600000.0
2008-12-25 11:21:00,1.50431,1.5044,1.50414,1.50427,87000000.0
2008-12-25 11:22:00,1.50418,1.50447,1.50382,1.50382,128000000.0
2008-12-25 11:23:00,1.50399,1.50458,1.50399,1.50458,150600000.0
2008-12-25 11:24:00,1.50448,1.50451,1.50359,1.50359,25400000.0
2008-12-25 11:25:00,1.50375,1.50446,1.50375,1.50446,155600000.0
2008-12-25 11:26:00,1.50347,1.50452,1.50339,1.50339,188800000.0
2008-12-25 11:27:00,1.50359,1.50451,1.50359,1.50451,105000000.0
2008-12-25 11:28:00,1.50348,1.50349,1.50326,1.50326,208200000.0
2008-12-25 11:29:00,1.50332,1.50342,1.50316,1.50342,237000000.0
2008-12-25 11:30:00,1.50334,1.5036,1.50331,1.50351,291800000.0
2008-12-25 11:31:00,1.50335,1.50353,1.50318,1.50345,144200000.0
2008-12-25 11:32:00,1.50359,1.50359,1.50312,1.50312,73400000.0
2008-12-25 11:33:00,1.50348,1.50354,1.50339,1.50339,115000000.0
2008-12-25 11:34:00,1.50311,1.50356,1.50282,1.50282,187200000.0
2008-12-25 11:35:00,1.50306,1.50346,1.50285,1.5033,129400000.0
2008-12-25 11:36:00,1.50325,1.50342,1.50303,1.50303,12600000.0
2008-12-25 11:37:00,1.50332,1.50348,1.50285,1.50285,95200000.0
2008-12-25 11:38:00,1.50273,1.50307,1.50273,1.50286,142800000.0
2008-12-25 11:39:00,1.50296,1.50307,1.50283,1.50284,187600000.0
2008-12-25 11:40:00,1.50311,1.50324,1.50292,1.50292,144600000.0
2008-12-25 11:41:00,1.50302,1.50302,1.50276,1.50277,97000000.0
2008-12-25 11:42:00,1.50244,1.50302,1.50244,1.50293,50200000.0
2008-12-25 11:43:00,1.50305,1.50305,1.50268,1.50271,148600000.0
2008-12-25 11:44:00,1.50279,1.50304,1.50279,1.50303,67400000.0
2008-12-25 11:45:00,1.50255,1.50267,1.50242,1.50252,144000000.0
2008-12-25 11:46:00,1.50249,1.50286,1.50249,1.50286,56800000.0
2008-12-25 11:47:00,1.5028,1.50288,1.50263,1.50287,140799999.0
2008-12-25 11:48:00,1.50267,1.5028,1.50257,1.50268,275200000.0
2008-12-25 11:49:00,1.50285,1.5029,1.50272,1.5029,279400002.0
2008-12-25 11:50:00,1.50268,1.50283,1.50259,1.50281,156800000.0
2008-12-25 11:51:00,1.50283,1.50299,1.50265,1.50284,269600001.0
2008-12-25 11:52:00,1.5024,1.50247,1.5023,1.50238,128600000.0
2008-12-25 11:53:00,1.50249,1.50254,1.50234,1.50248,142000000.0
2008-12-25 11:54:00,1.50243,1.50249,1.50241,1.50246,129400000.0
2008-12-25 11:55:00,1.50246,1.50266,1.50242,1.50257,163200000.0
2008-12-25 11:56:00,1.5025,1.50268,1.50242,1.50268,214400000.0
2008-12-25 11:57:00,1.50227,1.50233,1.50205,1.50205,142800000.0
2008-12-25 11:58:00,1.50205,1.5022,1.502,1.50212,144800000.0
2008-12-25 11:59:00,1.50222,1.50248,1.50222,1.50238,152400000.0
2008-12-25 12:00:00,1.50216,1.50238,1.50214,1.50229,131800000.0
2008-12-25 12:01:00,1.50244,1.50257,1.50238,1.50254,216800000.0
2008-12-25 12:02:00,1.50219,1.50247,1.50219,1.50247,111600000.0
2008-12-25 12:03:00,1.50212,1.50228,1.50202,1.50215,151800000.0
2008-12-25 12:04:00,1.50186,1.50228,1.50186,1.50228,185600000.0
2008-12-25 12:05:00,1.50225,1.50232,1.5021,1.50225,228200000.0
2008-12-25 12:06:00,1.50214,1.50214,1.502,1.502,66600000.0
2008-12-25 12:07:00,1.502,1.50207,1.50195,1.502,86000000.0
2008-12-25 12:08:00,1.50182,1.5022,1.50182,1.50216,85600000.0
2008-12-25 12:09:00,1.50178,1.5019,1.50172,1.50178,151400000.0
2008-12-25 12:10:00,1.50128,1.50192,1.50124,1.50192,154800001.0
2008-12-25 12:11:00,1.50198,1.50198,1.50186,1.50186,89600000.0
2008-12-25 12:12:00,1.50174,1.50181,1.50137,1.50137,253200000.0
2008-12-25 12:13:00,1.50151,1.50156,1.5014,1.50153,223400001.0
2008-12-25 12:14:00,1.50112,1.50153,1.50112,1.50152,174800001.0
2008-12-25 12:15:00,1.5014,1.50166,1.50138,1.50149,88400000.0
2008-12-25 12:16:00,1.50137,1.5015,1.50137,1.5014,124400001.0
2008-12-25 12:17:00,1.50142,1.50171,1.5014,1.50165,119600000.0
2008-12-25 12:18:00,1.50168,1.50173,1.50151,1.50167,161200000.0
2008-12-25 12:19:00,1.50165,1.50168,1.50157,1.5016,90400000.0
2008-12-25 12:20:00,1.50145,1.50145,1.5014,1.50143,13200000.0
2008-12-25 12:21:00,1.50161,1.50173,1.5016,1.50172,94000000.0
2008-12-25 12:22:00,1.50143,1.50152,1.50133,1.50148,179600000.0
2008-12-25 12:23:00,1.50175,1.50179,1.50165,1.50179,87800000.0
2008-12-25 12:24:00,1.5016,1.50175,1.50137,1.5017,161799999.0
2008-12-25 12:25:00,1.50177,1.50177,1.50155,1.50155,98999999.0
2008-12-25 12:26:00,1.50154,1.50165,1.50141,1.50141,87400000.0
2008-12-25 12:27:00,1.50151,1.50183,1.50147,1.5016,171599999.0
2008-12-25 12:28:00,1.50152,1.50163,1.50152,1.50155,135000000.0
2008-12-25 12:29:00,1.50153,1.50169,1.50143,1.50169,151600002.0
2008-12-25 12:30:00,1.50142,1.5017,1.50135,1.5017,260400000.0
2008-12-25 12:31:00,1.50183,1.50183,1.50163,1.50175,92400000.0
2008-12-25 12:32:00,1.50148,1.50152,1.50148,1.50152,26200000.0
2008-12-25 12:33:00,1.50143,1.50148,1.50133,1.50135,162200000.0
2008-12-25 12:34:00,1.50119,1.50197,1.50119,1.50197,151600000.0
2008-12-25 12:35:00,1.50186,1.50197,1.50176,1.50196,119600000.0
2008-12-25 12:36:00,1.50173,1.50213,1.50172,1.50208,302400000.0
2008-12-25 12:37:00,1.502,1.50212,1.50182,1.50202,270400000.0
2008-12-25 12:38:00,1.50182,1.50192,1.50163,1.50182,127200000.0
2008-12-25 12:39:00,1.50195,1.50205,1.50177,1.50192,329600000.0
2008-12-25 12:40:00,1.50157,1.5017,1.5015,1.50162,82600000.0
2008-12-25 12:41:00,1.50197,1.50212,1.50192,1.50197,148400000.0
2008-12-25 12:42:00,1.50185,1.5019,1.50182,1.50185,97600000.0
2008-12-25 12:43:00,1.50191,1.50206,1.5018,1.50189,287000000.0
2008-12-25 12:44:00,1.502,1.50212,1.5019,1.502,239800000.0
2008-12-25 12:45:00,1.50295,1.50535,1.50295,1.50515,281600000.0
2008-12-25 12:46:00,1.50527,1.50543,1.50502,1.50502,256600000.0
2008-12-25 12:47:00,1.50544,1.50544,1.50517,1.5052,141200000.0
2008-12-25 12:48:00,1.50506,1.50525,1.505,1.50507,112600000.0
2008-12-25 12:49:00,1.50525,1.50534,1.50523,1.50532,66400000.0
2008-12-25 12:50:00,1.5053,1.50544,1.5052,1.5052,94400000.0
2008-12-25 12:51:00,1.50518,1.50533,1.5051,1.50517,180000000.0
2008-12-25 12:52:00,1.50509,1.50535,1.50509,1.50528,266000000.0
2008-12-25 12:53:00,1.50535,1.50549,1.50521,1.50541,197600000.0
2008-12-25 12:54:00,1.50437,1.50453,1.50437,1.50439,179600000.0
2008-12-25 12:55:00,1.50443,1.50452,1.50432,1.50442,163800000.0
2008-12-25 12:56:00,1.5045,1.50465,1.50439,1.50451,174000000.0
2008-12-25 12:57:00,1.50454,1.5046,1.50439,1.5045,256200000.0
2008-12-25 12:58:00,1.5046,1.50462,1.5044,1.50455,111600000.0
2008-12-25 12:59:00,1.50447,1.50452,1.50432,1.50452,149800000.0
2008-12-25 13:00:00,1.50439,1.50467,1.50434,1.50449,186800000.0
2008-12-25 13:01:00,1.50459,1.50465,1.50446,1.50452,91400000.0
2008-12-25 13:02:00,1.50454,1.50454,1.50433,1.5044,229600003.0
2008-12-25 13:03:00,1.50446,1.50451,1.50439,1.50442,73600000.0
2008-12-25 13:04:00,1.50478,1.50482,1.50457,1.50457,126000000.0
2008-12-25 13:05:00,1.50455,1.50456,1.50449,1.50456,54400000.0
2008-12-25 13:06:00,1.50445,1.50462,1.50442,1.50457,108800000.0
2008-12-25 13:07:00,1.50458,1.50467,1.50447,1.50457,116600000.0
2008-12-25 13:08:00,1.50459,1.50465,1.50446,1.50452,109800000.0
2008-12-25 13:09:00,1.50457,1.50474,1.50448,1.50459,267000000.0
2008-12-25 13:10:00,1.50457,1.50472,1.50448,1.50462,283400000.0
2008-12-25 13:11:00,1.50459,1.50468,1.50439,1.50468,228400000.0
2008-12-25 13:12:00,1.50442,1.50453,1.50427,1.50438,234200000.0
2008-12-25 13:13:00,1.50458,1.50472,1.50448,1.50452,173200000.0
2008-12-25 13:14:00,1.5046,1.50472,1.50455,1.50465,136000000.0
2008-12-25 13:15:00,1.50485,1.5049,1.50473,1.50481,140600000.0
2008-12-25 13:16:00,1.50477,1.50486,1.5046,1.50483,172600000.0
2008-12-25 13:17:00,1.50487,1.50487,1.50477,1.50482,87800000.0
2008-12-25 13:18:00,1.5045,1.5046,1.50435,1.50455,276000000.0
2008-12-25 13:19:00,1.50482,1.5049,1.50465,1.50475,206199999.0
2008-12-25 13:20:00,1.50484,1.50491,1.50465,1.50479,187600000.0
2008-12-25 13:21:00,1.5048,1.50496,1.50469,1.50488,174800000.0
2008-12-25 13:22:00,1.5041,1.50415,1.50405,1.50412,78200000.0
2008-12-25 13:23:00,1.5042,1.5042,1.50401,1.50405,108800000.0
2008-12-25 13:24:00,1.505,1.5053,1.505,1.50527,125800000.0
2008-12-25 13:25:00,1.5058,1.50595,1.50565,1.50572,250000000.0
2008-12-25 13:26:00,1.50475,1.50488,1.50446,1.50446,174200000.0
2008-12-25 13:27:00,1.5042,1.50428,1.50402,1.50417,125800000.0
2008-12-25 13:28:00,1.50378,1.50387,1.50367,1.50378,161600000.0
2008-12-25 13:29:00,1.50388,1.50411,1.50385,1.50391,250400000.0
2008-12-25 13:30:00,1.50396,1.50421,1.50387,1.50404,291200000.0
2008-12-25 13:31:00,1.50425,1.5049,1.50425,1.50483,324400000.0
2008-12-25 13:32:00,1.50428,1.50455,1.50418,1.5044,198600000.0
2008-12-25 13:33:00,1.50395,1.5042,1.50395,1.50402,98800000.0
2008-12-25 13:34:00,1.504,1.50407,1.50397,1.50401,101200000.0
2008-12-25 13:35:00,1.50422,1.50428,1.50422,1.50425,154400000.0
2008-12-25 13:36:00,1.50412,1.5042,1.50412,1.50412,118200000.0
2008-12-25 13:37:00,1.50393,1.504,1.50392,1.50392,162200000.0
2008-12-25 13:38:00,1.50413,1.50427,1.50408,1.50422,145400000.0
2008-12-25 13:39:00,1.50413,1.50425,1.50402,1.50402,73400000.0
2008-12-25 13:40:00,1.50418,1.50433,1.50407,1.50412,144000000.0
2008-12-25 13:41:00,1.50399,1.50411,1.50399,1.5041,87200000.0
2008-12-25 13:42:00,1.50411,1.50416,1.50401,1.5041,86200000.0
2008-12-25 13:43:00,1.50395,1.50399,1.50387,1.5039,49200000.0
2008-12-25 13:44:00,1.50405,1.50419,1.50404,1.50419,110800000.0
2008-12-25 13:45:00,1.50395,1.50405,1.50395,1.50402,70600000.0
2008-12-25 13:46:00,1.5038,1.50401,1.5038,1.50388,54000000.0
2008-12-25 13:47:00,1.50383,1.5039,1.50378,1.50388,104800000.0
2008-12-25 13:48:00,1.50388,1.50398,1.50388,1.50398,178200002.0
2008-12-25 13:49:00,1.50413,1.50413,1.50395,1.50395,19400000.0
2008-12-25 13:50:00,1.50377,1.50383,1.50371,1.50374,39200000.0
2008-12-25 13:51:00,1.50422,1.50422,1.50418,1.50418,60400000.0
2008-12-25 13:52:00,1.50422,1.50437,1.50422,1.50426,80800000.0
2008-12-25 13:53:00,1.5043,1.5043,1.50425,1.5043,71400000.0
2008-12-25 13:54:00,1.50405,1.50412,1.50405,1.50405,60600000.0
2008-12-25 13:55:00,1.50415,1.50416,1.50402,1.50405,121000001.0
2008-12-25 13:56:00,1.50413,1.50421,1.5041,1.5041,17600000.0
2008-12-25 13:57:00,1.50396,1.50406,1.50392,1.50392,114600000.0
2008-12-25 13:58:00,1.5042,1.50422,1.50405,1.50415,119400000.0
2008-12-25 13:59:00,1.50422,1.50438,1.5041,1.50422,124600000.0
2008-12-25 14:00:00,1.50405,1.50428,1.50402,1.50405,153400000.0
2008-12-25 14:01:00,1.50425,1.50428,1.50417,1.50417,69800000.0
2008-12-25 14:02:00,1.50423,1.50429,1.50417,1.5042,89000001.0
2008-12-25 14:03:00,1.50418,1.50435,1.50418,1.50421,96599999.0
2008-12-25 14:04:00,1.50432,1.50447,1.5043,1.50438,153600002.0
2008-12-25 14:05:00,1.50443,1.50444,1.50397,1.50397,221200000.0
2008-12-25 14:06:00,1.50382,1.50397,1.50382,1.50389,59200000.0
2008-12-25 14:07:00,1.5039,1.50395,1.50378,1.50389,84600000.0
2008-12-25 14:08:00,1.50396,1.50402,1.50375,1.50395,251400000.0
2008-12-25 14:09:00,1.50394,1.50397,1.50379,1.50395,221800000.0
2008-12-25 14:10:00,1.50388,1.50392,1.50384,1.50388,78400000.0
2008-12-25 14:11:00,1.50395,1.50402,1.50395,1.50402,105600000.0
2008-12-25 14:12:00,1.50388,1.50398,1.50377,1.50377,72400000.0
2008-12-25 14:13:00,1.50385,1.50395,1.50385,1.50392,20800000.0
2008-12-25 14:14:00,1.50395,1.50399,1.50377,1.50378,54200000.0
2008-12-25 14:15:00,1.50379,1.50395,1.50379,1.50386,96000000.0
2008-12-25 14:16:00,1.50386,1.50395,1.50377,1.50395,90200000.0
2008-12-25 14:17:00,1.50405,1.50405,1.50376,1.50376,95600000.0
2008-12-25 14:18:00,1.50418,1.50422,1.5041,1.50418,48400000.0
2008-12-25 14:19:00,1.50375,1.50388,1.50375,1.50388,62000000.0
2008-12-25 14:20:00,1.50388,1.50398,1.50382,1.50395,149600000.0
2008-12-25 14:21:00,1.50402,1.50407,1.5039,1.5039,122200000.0
2008-12-25 14:22:00,1.50361,1.50406,1.50361,1.50406,236800001.0
2008-12-25 14:23:00,1.50378,1.5038,1.50367,1.50372,141400000.0
2008-12-25 14:24:00,1.504,1.5041,1.50398,1.50405,100000000.0
2008-12-25 14:25:00,1.50385,1.50413,1.50385,1.50398,162000000.0
2008-12-25 14:26:00,1.50379,1.50396,1.50358,1.50358,196000000.0
2008-12-25 14:27:00,1.50355,1.50355,1.50341,1.50345,33200000.0
2008-12-25 14:28:00,1.5035,1.50355,1.50343,1.50343,72200000.0
2008-12-25 14:29:00,1.50341,1.50341,1.50319,1.50323,121200000.0
2008-12-25 14:30:00,1.5043,1.50458,1.50413,1.50445,150800000.0
2008-12-25 14:31:00,1.50462,1.50462,1.50443,1.50447,85400000.0
2008-12-25 14:32:00,1.50465,1.50501,1.50465,1.50501,27000000.0
2008-12-25 14:33:00,1.50495,1.50496,1.50486,1.50493,46200000.0
2008-12-25 14:34:00,1.50486,1.50511,1.50486,1.50506,161400000.0
2008-12-25 14:35:00,1.50462,1.50462,1.50452,1.50455,51000000.0
2008-12-25 14:36:00,1.50483,1.50495,1.50483,1.50485,151200000.0
2008-12-25 14:37:00,1.50476,1.50507,1.50476,1.50507,90600000.0
2008-12-25 14:38:00,1.50496,1.50496,1.5047,1.5047,58200000.0
2008-12-25 14:39:00,1.50474,1.50477,1.50461,1.50465,134200001.0
2008-12-25 14:40:00,1.50472,1.50498,1.50472,1.50475,147600001.0
2008-12-25 14:41:00,1.50469,1.50479,1.50456,1.50475,91600000.0
2008-12-25 14:42:00,1.50468,1.50495,1.50468,1.50487,90600000.0
2008-12-25 14:43:00,1.5047,1.50472,1.50462,1.50467,46800000.0
2008-12-25 14:44:00,1.50496,1.50501,1.50477,1.50485,150000000.0
2008-12-25 14:45:00,1.50493,1.50495,1.50472,1.50472,119000000.0
2008-12-25 14:46:00,1.50442,1.5047,1.50442,1.50449,164600000.0
2008-12-25 14:47:00,1.50444,1.50466,1.50444,1.50462,119200000.0
2008-12-25 14:48:00,1.50445,1.50474,1.50445,1.50455,138000000.0
2008-12-25 14:49:00,1.50472,1.50478,1.50471,1.50473,48600000.0
2008-12-25 14:50:00,1.50446,1.50483,1.50446,1.50462,95800000.0
2008-12-25 14:51:00,1.50464,1.50479,1.50445,1.50448,114600000.0
2008-12-25 14:52:00,1.50457,1.50468,1.50444,1.50455,138800000.0
2008-12-25 14:53:00,1.50454,1.50472,1.50442,1.50458,180600000.0
2008-12-25 14:54:00,1.50498,1.50511,1.50468,1.50511,181600000.0
2008-12-25 14:55:00,1.50504,1.50518,1.50497,1.50509,186400000.0
2008-12-25 14:56:00,1.50508,1.50517,1.50503,1.50508,102400000.0
2008-12-25 14:57:00,1.50499,1.50504,1.50485,1.50496,158800000.0
2008-12-25 14:58:00,1.50512,1.50521,1.50474,1.50521,51400000.0
2008-12-25 14:59:00,1.50517,1.50529,1.50502,1.50522,61600000.0
2008-12-25 15:00:00,1.5053,1.50562,1.50508,1.50562,69000000.0
2008-12-25 15:01:00,1.50549,1.50572,1.50545,1.50572,147600000.0
2008-12-25 15:02:00,1.50556,1.50584,1.50556,1.50567,143800000.0
2008-12-25 15:03:00,1.50531,1.5057,1.50531,1.5057,101200000.0
2008-12-25 15:04:00,1.50583,1.50593,1.5057,1.50574,158400000.0
2008-12-25 15:05:00,1.50582,1.50595,1.50582,1.50588,166400000.0
2008-12-25 15:06:00,1.50582,1.506,1.50572,1.5059,157400000.0
2008-12-25 15:07:00,1.50593,1.50602,1.50584,1.50587,83600000.0
2008-12-25 15:08:00,1.50588,1.50598,1.5058,1.50595,186000000.0
2008-12-25 15:09:00,1.50589,1.50613,1.50579,1.5059,236400000.0
2008-12-25 15:10:00,1.50591,1.50592,1.50575,1.50584,246800000.0
2008-12-25 15:11:00,1.50582,1.50597,1.50572,1.50588,210800000.0
2008-12-25 15:12:00,1.50471,1.50495,1.50462,1.50487,198600000.0
2008-12-25 15:13:00,1.50497,1.50505,1.50493,1.50495,170000000.0
2008-12-25 15:14:00,1.50491,1.50516,1.50488,1.505,146600000.0
2008-12-25 15:15:00,1.50508,1.50515,1.50489,1.505,173400000.0
2008-12-25 15:16:00,1.50492,1.50492,1.50461,1.50462,187600000.0
2008-12-25 15:17:00,1.50455,1.5047,1.50447,1.50447,145800000.0
2008-12-25 15:18:00,1.50455,1.50485,1.50447,1.50462,300800002.0
2008-12-25 15:19:00,1.50452,1.50474,1.50439,1.50448,270600000.0
2008-12-25 15:20:00,1.50444,1.50455,1.50428,1.50454,180000000.0
2008-12-25 15:21:00,1.5046,1.5047,1.50455,1.50462,110200000.0
2008-12-25 15:22:00,1.50445,1.50465,1.50439,1.50441,129600000.0
2008-12-25 15:23:00,1.50447,1.50455,1.50442,1.50444,229400000.0
2008-12-25 15:24:00,1.5046,1.50497,1.50453,1.50497,250400000.0
2008-12-25 15:25:00,1.50462,1.505,1.50462,1.505,102200000.0
2008-12-25 15:26:00,1.50525,1.50527,1.50509,1.50515,158600000.0
2008-12-25 15:27:00,1.50532,1.50532,1.50508,1.50513,86000000.0
2008-12-25 15:28:00,1.50515,1.50527,1.50511,1.50521,237400000.0
2008-12-25 15:29:00,1.50526,1.5055,1.50522,1.50533,183800000.0
2008-12-25 15:30:00,1.50518,1.50518,1.50476,1.50476,84600000.0
2008-12-25 15:31:00,1.5054,1.5054,1.50455,1.50455,130000000.0
2008-12-25 15:32:00,1.50455,1.50467,1.50437,1.50456,183000000.0
2008-12-25 15:33:00,1.50453,1.50455,1.50425,1.50425,107200000.0
2008-12-25 15:34:00,1.50422,1.50484,1.5042,1.50484,283400000.0
2008-12-25 15:35:00,1.50474,1.50484,1.50454,1.50463,313200000.0
2008-12-25 15:36:00,1.50449,1.50474,1.50412,1.50412,138200000.0
2008-12-25 15:37:00,1.50419,1.50435,1.50405,1.50424,70000000.0
2008-12-25 15:38:00,1.50497,1.50505,1.50485,1.5049,49400000.0
2008-12-25 15:39:00,1.50487,1.50501,1.50476,1.50492,207200000.0
2008-12-25 15:40:00,1.50477,1.5049,1.50457,1.50472,144200000.0
2008-12-25 15:41:00,1.5048,1.50493,1.50465,1.50487,149600000.0
2008-12-25 15:42:00,1.50493,1.505,1.50483,1.50485,215800000.0
2008-12-25 15:43:00,1.50478,1.5049,1.50461,1.50471,199000000.0
2008-12-25 15:44:00,1.5048,1.50497,1.5048,1.50483,92600000.0
2008-12-25 15:45:00,1.50508,1.50514,1.50496,1.50498,97800000.0
2008-12-25 15:46:00,1.50505,1.50519,1.50501,1.50511,52000000.0
2008-12-25 15:47:00,1.50512,1.50512,1.50501,1.50501,45800000.0
2008-12-25 15:48:00,1.50492,1.50503,1.50491,1.50492,51200000.0
2008-12-25 15:49:00,1.50505,1.5051,1.50497,1.50505,28400000.0
2008-12-25 15:50:00,1.5051,1.50523,1.50497,1.50513,147400000.0
2008-12-25 15:51:00,1.50506,1.50507,1.50472,1.50472,152000000.0
2008-12-25 15:52:00,1.50477,1.50511,1.50476,1.50511,68400000.0
2008-12-25 15:53:00,1.50502,1.50541,1.50499,1.50539,30800000.0
2008-12-25 15:54:00,1.50505,1.50553,1.50505,1.50548,165000000.0
2008-12-25 15:55:00,1.50562,1.5058,1.5056,1.50566,197000000.0
2008-12-25 15:56:00,1.50564,1.50573,1.50561,1.50573,56000000.0
2008-12-25 15:57:00,1.50517,1.50529,1.50496,1.50496,149800000.0
2008-12-25 15:58:00,1.50511,1.50564,1.50511,1.50564,194800000.0
2008-12-25 15:59:00,1.50563,1.50581,1.50561,1.50576,268000000.0
2008-12-25 16:00:00,1.50569,1.50585,1.50554,1.50574,187200000.0
2008-12-25 16:01:00,1.50567,1.50567,1.50539,1.50541,143000000.0
2008-12-25 16:02:00,1.5057,1.50585,1.50561,1.50561,91200000.0
2008-12-25 16:03:00,1.50557,1.50569,1.50554,1.50568,92800000.0
2008-12-25 16:04:00,1.5056,1.5057,1.5055,1.50555,113200000.0
2008-12-25 16:05:00,1.50568,1.50583,1.50557,1.50575,193400001.0
2008-12-25 16:06:00,1.50553,1.50562,1.50538,1.50553,357200000.0
2008-12-25 16:07:00,1.50567,1.50567,1.5053,1.50545,165200000.0
2008-12-25 16:08:00,1.50512,1.50568,1.50512,1.50568,173200000.0
2008-12-25 16:09:00,1.50578,1.5058,1.50563,1.50578,156000000.0
2008-12-25 16:10:00,1.50566,1.50576,1.50552,1.50567,172200000.0
2008-12-25 16:11:00,1.50578,1.50582,1.5056,1.50572,212800000.0
2008-12-25 16:12:00,1.50568,1.50604,1.50568,1.50579,132600000.0
2008-12-25 16:13:00,1.50592,1.50594,1.50569,1.50577,179000000.0
2008-12-25 16:14:00,1.50572,1.50595,1.50559,1.50591,183199999.0
2008-12-25 16:15:00,1.50605,1.50615,1.50595,1.5061,221000000.0
2008-12-25 16:16:00,1.50599,1.50612,1.50597,1.50603,117600000.0
2008-12-25 16:17:00,1.50623,1.50623,1.50617,1.50617,26000000.0
2008-12-25 16:18:00,1.50582,1.50628,1.50582,1.50628,91000000.0
2008-12-25 16:19:00,1.5064,1.50644,1.50616,1.50622,136000000.0
2008-12-25 16:20:00,1.50594,1.50639,1.50594,1.50637,84200000.0
2008-12-25 16:21:00,1.50654,1.50665,1.5065,1.50664,170400000.0
2008-12-25 16:22:00,1.50652,1.50667,1.50645,1.50662,98200000.0
2008-12-25 16:23:00,1.50663,1.50675,1.50663,1.50675,31800000.0
2008-12-25 16:24:00,1.50657,1.50684,1.50657,1.50677,67200000.0
2008-12-25 16:25:00,1.50685,1.50697,1.50662,1.5069,126000000.0
2008-12-25 16:26:00,1.50673,1.50695,1.50661,1.50695,212000000.0
2008-12-25 16:27:00,1.50698,1.5071,1.50691,1.50702,104400000.0
2008-12-25 16:28:00,1.50697,1.50713,1.50689,1.50701,151800000.0
2008-12-25 16:29:00,1.50703,1.50711,1.50684,1.50711,81400000.0
2008-12-25 16:30:00,1.50459,1.50484,1.50455,1.50484,210200000.0
2008-12-25 16:31:00,1.50496,1.50508,1.50481,1.5049,186800000.0
2008-12-25 16:32:00,1.50479,1.50505,1.50479,1.5049,105600001.0
2008-12-25 16:33:00,1.50473,1.50489,1.50465,1.50467,164200000.0
2008-12-25 16:34:00,1.50433,1.50495,1.50433,1.50485,206000001.0
2008-12-25 16:35:00,1.50506,1.50534,1.505,1.50517,149200000.0
2008-12-25 16:36:00,1.50515,1.50515,1.50486,1.50489,142400000.0
2008-12-25 16:37:00,1.50494,1.50501,1.50491,1.50501,74600000.0
2008-12-25 16:38:00,1.50467,1.50495,1.50464,1.50495,64000000.0
2008-12-25 16:39:00,1.5049,1.50495,1.50488,1.5049,60000000.0
2008-12-25 16:40:00,1.50459,1.50494,1.50459,1.50494,219800000.0
2008-12-25 16:41:00,1.50504,1.50512,1.50492,1.50497,189800001.0
2008-12-25 16:42:00,1.50504,1.50508,1.50483,1.50504,130400000.0
2008-12-25 16:43:00,1.50497,1.50497,1.50485,1.50495,14200000.0
2008-12-25 16:44:00,1.50482,1.50505,1.5048,1.50505,83000000.0
2008-12-25 16:45:00,1.505,1.50515,1.50488,1.50505,124600000.0
2008-12-25 16:46:00,1.50491,1.50504,1.50486,1.50503,106000000.0
2008-12-25 16:47:00,1.50495,1.50503,1.5049,1.50495,52600000.0
2008-12-25 16:48:00,1.50457,1.50488,1.50457,1.50477,196000000.0
2008-12-25 16:49:00,1.5049,1.50505,1.5049,1.50502,90200000.0
2008-12-25 16:50:00,1.50498,1.50503,1.5048,1.50498,252400000.0
2008-12-25 16:51:00,1.50502,1.50507,1.50487,1.50503,193800000.0
2008-12-25 16:52:00,1.50482,1.50522,1.50478,1.50491,214000000.0
2008-12-25 16:53:00,1.5049,1.50505,1.50481,1.5049,216600000.0
2008-12-25 16:54:00,1.50497,1.50515,1.50488,1.50497,144800000.0
2008-12-25 16:55:00,1.50486,1.50499,1.50469,1.50488,156800000.0
2008-12-25 16:56:00,1.50473,1.50504,1.50471,1.50485,173200000.0
2008-12-25 16:57:00,1.50503,1.50527,1.50496,1.50505,246400000.0
2008-12-25 16:58:00,1.505,1.50513,1.50489,1.50502,207600000.0
2008-12-25 16:59:00,1.5049,1.50496,1.50475,1.50485,176400000.0
2008-12-25 17:00:00,1.50482,1.50517,1.50482,1.50506,164400000.0
2008-12-25 17:01:00,1.50509,1.50522,1.50481,1.50481,327000000.0
2008-12-25 17:02:00,1.50507,1.50541,1.505,1.50504,189400000.0
2008-12-25 17:03:00,1.50523,1.50533,1.5051,1.50523,234600000.0
2008-12-25 17:04:00,1.50529,1.50541,1.5052,1.50537,184800001.0
2008-12-25 17:05:00,1.50545,1.5056,1.50533,1.50537,212600000.0
2008-12-25 17:06:00,1.50536,1.50569,1.5053,1.50542,193000000.0
2008-12-25 17:07:00,1.50559,1.50559,1.5054,1.5055,134800000.0
2008-12-25 17:08:00,1.5055,1.50565,1.50544,1.50556,221000000.0
2008-12-25 17:09:00,1.50567,1.50588,1.50542,1.50562,278600000.0
2008-12-25 17:10:00,1.50532,1.50544,1.50518,1.50535,107600000.0
2008-12-25 17:11:00,1.50562,1.50575,1.50555,1.50563,172400000.0
2008-12-25 17:12:00,1.5052,1.50544,1.50516,1.50535,151000000.0
2008-12-25 17:13:00,1.5056,1.50574,1.50553,1.50555,154200000.0
2008-12-25 17:14:00,1.50516,1.50552,1.50516,1.50535,255800000.0
2008-12-25 17:15:00,1.50566,1.50576,1.50535,1.50561,295000000.0
2008-12-25 17:16:00,1.50508,1.50564,1.50508,1.50537,204600000.0
2008-12-25 17:17:00,1.50554,1.50554,1.50513,1.50513,208000002.0
2008-12-25 17:18:00,1.50553,1.50562,1.5055,1.50553,137200000.0
2008-12-25 17:19:00,1.5053,1.50557,1.50517,1.50543,134800000.0
2008-12-25 17:20:00,1.5051,1.5056,1.5051,1.50543,234000000.0
2008-12-25 17:21:00,1.50565,1.5059,1.50563,1.50563,164600000.0
2008-12-25 17:22:00,1.50558,1.50572,1.50557,1.50558,147000000.0
2008-12-25 17:23:00,1.50564,1.50588,1.50562,1.50563,157400000.0
2008-12-25 17:24:00,1.50582,1.50586,1.50564,1.50586,85800000.0
2008-12-25 17:25:00,1.50578,1.50585,1.50572,1.5058,153600000.0
2008-12-25 17:26:00,1.50577,1.50582,1.50568,1.50572,153600000.0
2008-12-25 17:27:00,1.50578,1.50585,1.50578,1.50578,38000000.0
2008-12-25 17:28:00,1.50544,1.5058,1.50544,1.50568,46800000.0
2008-12-25 17:29:00,1.50583,1.50584,1.50571,1.50584,57000000.0
2008-12-25 17:30:00,1.50573,1.50589,1.50571,1.50575,22000000.0
2008-12-25 17:31:00,1.50583,1.50583,1.50567,1.50568,34800000.0
2008-12-25 17:32:00,1.50537,1.50584,1.50537,1.50584,54000000.0
2008-12-25 17:33:00,1.50574,1.50574,1.50536,1.50536,20800000.0
2008-12-25 17:34:00,1.50571,1.50587,1.50569,1.50581,135000000.0
2008-12-25 17:35:00,1.50595,1.50616,1.50595,1.50597,100000000.0
2008-12-25 17:36:00,1.50575,1.50585,1.50559,1.50574,189199999.0
2008-12-25 17:37:00,1.50568,1.50584,1.50568,1.50572,94600000.0
2008-12-25 17:38:00,1.50543,1.5058,1.50543,1.50568,43000000.0
2008-12-25 17:39:00,1.50565,1.50567,1.50559,1.50565,33400000.0
2008-12-25 17:40:00,1.50581,1.50588,1.50581,1.50587,9600000.0
2008-12-25 17:41:00,1.50605,1.50605,1.50588,1.50588,10200000.0
2008-12-25 17:42:00,1.50561,1.50596,1.50561,1.50594,275000000.0
2008-12-25 17:43:00,1.50614,1.50617,1.50596,1.50597,210400000.0
2008-12-25 17:44:00,1.50575,1.5062,1.50575,1.5062,204000000.0
2008-12-25 17:45:00,1.50588,1.5063,1.50588,1.50608,206800000.0
2008-12-25 17:46:00,1.50564,1.50638,1.50564,1.50638,162000000.0
2008-12-25 17:47:00,1.50655,1.5068,1.50646,1.5066,117600000.0
2008-12-25 17:48:00,1.50595,1.506,1.50577,1.50577,176600001.0
2008-12-25 17:49:00,1.50649,1.50665,1.50649,1.50662,21000000.0
2008-12-25 17:50:00,1.50651,1.50661,1.50642,1.50653,86400000.0
2008-12-25 17:51:00,1.5068,1.50694,1.50673,1.50687,42800000.0
2008-12-25 17:52:00,1.50681,1.50681,1.50651,1.50665,243400000.0
2008-12-25 17:53:00,1.50682,1.50705,1.50664,1.50676,144200000.0
2008-12-25 17:54:00,1.50666,1.50696,1.50664,1.50664,95600000.0
2008-12-25 17:55:00,1.507,1.50718,1.50693,1.50705,141400000.0
2008-12-25 17:56:00,1.50686,1.50692,1.50665,1.50689,190200000.0
2008-12-25 17:57:00,1.50694,1.50703,1.50662,1.50685,190200000.0
2008-12-25 17:58:00,1.50677,1.50685,1.50675,1.50677,54400000.0
2008-12-25 17:59:00,1.50683,1.50683,1.50663,1.50675,170600000.0
2008-12-25 18:00:00,1.5066,1.50687,1.50658,1.50661,206800000.0
2008-12-25 18:01:00,1.50675,1.50689,1.50661,1.50675,89800000.0
2008-12-25 18:02:00,1.5065,1.50681,1.50647,1.50679,145400000.0
2008-12-25 18:03:00,1.50676,1.50684,1.50664,1.50674,87400000.0
2008-12-25 18:04:00,1.5064,1.50642,1.50628,1.5064,116800000.0
2008-12-25 18:05:00,1.5068,1.5071,1.5068,1.50705,65400000.0
2008-12-25 18:06:00,1.507,1.50718,1.50699,1.50718,109000000.0
2008-12-25 18:07:00,1.50698,1.50713,1.50675,1.50695,204800000.0
2008-12-25 18:08:00,1.5067,1.50717,1.5067,1.50703,168000000.0
2008-12-25 18:09:00,1.50707,1.50729,1.50703,1.50713,183800000.0
2008-12-25 18:10:00,1.50699,1.50735,1.50699,1.50711,95400000.0
2008-12-25 18:11:00,1.50718,1.50725,1.50715,1.50723,151400000.0
2008-12-25 18:12:00,1.50701,1.50721,1.50695,1.50712,35000000.0
2008-12-25 18:13:00,1.50699,1.5072,1.50698,1.50704,216600002.0
2008-12-25 18:14:00,1.50708,1.50719,1.50684,1.50712,134800000.0
2008-12-25 18:15:00,1.50716,1.5074,1.50709,1.50722,133000000.0
2008-12-25 18:16:00,1.50718,1.50736,1.50699,1.50736,103600000.0
2008-12-25 18:17:00,1.50748,1.5075,1.5073,1.5075,27000000.0
2008-12-25 18:18:00,1.50743,1.50744,1.50732,1.50732,14800000.0
2008-12-25 18:19:00,1.50745,1.50756,1.5074,1.5074,36000000.0
2008-12-25 18:20:00,1.50715,1.50738,1.50715,1.50727,48000000.0
2008-12-25 18:21:00,1.50729,1.50751,1.50725,1.50728,119800000.0
2008-12-25 18:22:00,1.50694,1.50741,1.50694,1.50741,144800000.0
2008-12-25 18:23:00,1.50727,1.50735,1.50723,1.50728,120200000.0
2008-12-25 18:24:00,1.50687,1.50741,1.50687,1.50738,127200000.0
2008-12-25 18:25:00,1.50726,1.50744,1.50723,1.50741,141000000.0
2008-12-25 18:26:00,1.5074,1.5076,1.50727,1.50741,132400000.0
2008-12-25 18:27:00,1.50733,1.5074,1.50715,1.50733,157200000.0
2008-12-25 18:28:00,1.50724,1.50749,1.5072,1.50732,159000000.0
2008-12-25 18:29:00,1.50725,1.50733,1.50723,1.5073,109200000.0
2008-12-25 18:30:00,1.50738,1.5074,1.50733,1.50735,110400000.0
2008-12-25 18:31:00,1.50727,1.50748,1.5072,1.50735,112400000.0
2008-12-25 18:32:00,1.50727,1.50747,1.50727,1.50731,169400000.0
2008-12-25 18:33:00,1.50746,1.50758,1.50733,1.50739,165600000.0
2008-12-25 18:34:00,1.50742,1.5075,1.5073,1.50734,72400000.0
2008-12-25 18:35:00,1.50758,1.5077,1.50748,1.50748,28200000.0
2008-12-25 18:36:00,1.50706,1.50758,1.50706,1.50758,42000000.0
2008-12-25 18:37:00,1.50755,1.50772,1.50755,1.50767,114000000.0
2008-12-25 18:38:00,1.50768,1.50779,1.50762,1.50764,131800000.0
2008-12-25 18:39:00,1.50776,1.50776,1.50759,1.50759,78999999.0
2008-12-25 18:40:00,1.50709,1.5076,1.50709,1.5076,44600000.0
2008-12-25 18:41:00,1.50758,1.50765,1.50753,1.50755,86800000.0
2008-12-25 18:42:00,1.50728,1.50782,1.50728,1.5078,192600000.0
2008-12-25 18:43:00,1.50779,1.50801,1.50767,1.5078,147600000.0
2008-12-25 18:44:00,1.50806,1.50806,1.50781,1.50784,75400000.0
2008-12-25 18:45:00,1.50795,1.50804,1.50783,1.50796,55000000.0
2008-12-25 18:46:00,1.50777,1.50794,1.50777,1.50787,12800000.0
2008-12-25 18:47:00,1.50801,1.50801,1.50786,1.50798,9200000.0
2008-12-25 18:48:00,1.50777,1.50783,1.50777,1.50783,6600000.0
2008-12-25 18:49:00,1.50782,1.50789,1.50782,1.50789,19600000.0
2008-12-25 18:50:00,1.50768,1.50787,1.50768,1.50783,40400000.0
2008-12-25 18:51:00,1.50781,1.50794,1.5078,1.50794,59600000.0
2008-12-25 18:52:00,1.50771,1.50789,1.50763,1.50789,39600000.0
2008-12-25 18:53:00,1.5079,1.50831,1.50788,1.50793,95200000.0
2008-12-25 18:54:00,1.50784,1.50789,1.50768,1.50775,95400000.0
2008-12-25 18:55:00,1.50785,1.5079,1.50785,1.50785,94800000.0
2008-12-25 18:56:00,1.50768,1.50772,1.50768,1.50772,12400000.0
2008-12-25 18:57:00,1.50771,1.50775,1.50757,1.50775,19400000.0
2008-12-25 18:58:00,1.5075,1.50777,1.5075,1.50777,17800000.0
2008-12-25 18:59:00,1.50775,1.50775,1.50775,1.50775,19200000.0
2008-12-25 19:00:00,1.50767,1.50795,1.50767,1.50795,9600000.0
2008-12-25 19:01:00,1.50802,1.50808,1.50802,1.50808,7200000.0
2008-12-25 19:02:00,1.50805,1.50822,1.50805,1.50822,37000000.0
2008-12-25 19:03:00,1.50822,1.50825,1.50822,1.50825,8600000.0
2008-12-25 19:04:00,1.50822,1.50822,1.50818,1.50818,7200000.0
2008-12-25 19:05:00,1.50825,1.50825,1.50825,1.50825,4000000.0
2008-12-25 19:06:00,1.50792,1.50825,1.50792,1.50825,4000000.0
2008-12-25 19:07:00,1.50861,1.50871,1.5085,1.5085,57800000.0
2008-12-25 19:08:00,1.50835,1.50847,1.50831,1.50847,44400000.0
2008-12-25 19:09:00,1.50858,1.50865,1.50846,1.50862,77800000.0
2008-12-25 19:10:00,1.50861,1.50861,1.50824,1.50838,24800000.0
2008-12-25 19:11:00,1.50842,1.50842,1.50838,1.50842,33600000.0
2008-12-25 19:12:00,1.50853,1.50872,1.50831,1.50866,153600000.0
2008-12-25 19:13:00,1.50875,1.50875,1.50865,1.50867,41800000.0
2008-12-25 19:14:00,1.50855,1.50876,1.50844,1.50858,80400000.0
2008-12-25 19:15:00,1.50844,1.50844,1.50839,1.50839,21800000.0
2008-12-25 19:16:00,1.5086,1.5086,1.50806,1.50806,111799999.0
2008-12-25 19:17:00,1.50873,1.509,1.50834,1.50891,142400000.0
2008-12-25 19:18:00,1.50865,1.50865,1.50828,1.50838,93000000.0
2008-12-25 19:19:00,1.50878,1.50878,1.50868,1.50868,98400001.0
2008-12-25 19:20:00,1.50862,1.50897,1.50862,1.50877,38800000.0
2008-12-25 19:21:00,1.50892,1.50904,1.50874,1.5089,73800000.0
2008-12-25 19:22:00,1.50889,1.50909,1.50887,1.50894,44400000.0
2008-12-25 19:23:00,1.50897,1.50935,1.50881,1.50919,36600000.0
2008-12-25 19:24:00,1.50921,1.50928,1.50883,1.50893,118400000.0
2008-12-25 19:25:00,1.50888,1.50893,1.50888,1.5089,58800000.0
2008-12-25 19:26:00,1.5087,1.50907,1.5087,1.50907,83600000.0
2008-12-25 19:27:00,1.50907,1.50926,1.50907,1.50921,72400000.0
2008-12-25 19:28:00,1.50905,1.50923,1.50905,1.50923,31200000.0
2008-12-25 19:29:00,1.5095,1.50955,1.5095,1.50955,5200000.0
2008-12-25 19:30:00,1.50928,1.50942,1.5092,1.50928,60800000.0
2008-12-25 19:31:00,1.5094,1.50945,1.50927,1.5093,41200000.0
2008-12-25 19:32:00,1.50877,1.50903,1.50873,1.50903,82800000.0
2008-12-25 19:33:00,1.50951,1.50951,1.5093,1.5093,38800000.0
2008-12-25 19:34:00,1.50888,1.50888,1.50877,1.50877,34000000.0
2008-12-25 19:35:00,1.5093,1.50947,1.50927,1.50937,131400000.0
2008-12-25 19:36:00,1.50917,1.50925,1.50917,1.50925,20400000.0
2008-12-25 19:37:00,1.50922,1.50927,1.50912,1.50927,19600000.0
2008-12-25 19:38:00,1.50917,1.50937,1.50917,1.50937,48000000.0
2008-12-25 19:39:00,1.50953,1.50962,1.50945,1.50957,54600000.0
2008-12-25 19:40:00,1.50916,1.50929,1.50914,1.50916,99600000.0
2008-12-25 19:41:00,1.50937,1.50945,1.50937,1.50945,31200000.0
2008-12-25 19:42:00,1.50922,1.5093,1.50921,1.50927,58600000.0
2008-12-25 19:43:00,1.50927,1.50929,1.50919,1.50927,53000000.0
2008-12-25 19:44:00,1.50897,1.509,1.50897,1.509,73200000.0
2008-12-25 19:45:00,1.50917,1.50933,1.5091,1.50923,118200000.0
2008-12-25 19:46:00,1.50901,1.50928,1.50901,1.50928,30000000.0
2008-12-25 19:47:00,1.50942,1.50962,1.50936,1.5094,119400000.0
2008-12-25 19:48:00,1.50911,1.50925,1.50911,1.50925,34000000.0
2008-12-25 19:49:00,1.50936,1.50943,1.50932,1.50938,59200000.0
2008-12-25 19:50:00,1.50908,1.50918,1.50908,1.50913,89200000.0
2008-12-25 19:51:00,1.50913,1.50918,1.50903,1.5091,48800000.0
2008-12-25 19:52:00,1.50938,1.5094,1.5093,1.5094,50200000.0
2008-12-25 19:53:00,1.50939,1.50945,1.50935,1.50945,22200000.0
2008-12-25 19:54:00,1.50946,1.50963,1.50934,1.5094,166000000.0
2008-12-25 19:55:00,1.50931,1.50961,1.50926,1.50951,146600000.0
2008-12-25 19:56:00,1.5095,1.50968,1.50947,1.50968,22400000.0
2008-12-25 19:57:00,1.50956,1.50963,1.50944,1.50945,28200000.0
2008-12-25 19:58:00,1.50937,1.50976,1.50936,1.50954,55600000.0
2008-12-25 19:59:00,1.50977,1.50977,1.5094,1.50945,35800000.0
2008-12-25 20:00:00,1.50939,1.50947,1.50937,1.50945,41800000.0
2008-12-25 20:02:00,1.50946,1.50963,1.50938,1.5096,10000000.0
2008-12-25 20:03:00,1.50955,1.50968,1.50946,1.50968,17400000.0
2008-12-25 20:04:00,1.50959,1.50968,1.50955,1.50968,23400000.0
2008-12-25 20:05:00,1.50963,1.50963,1.50948,1.50951,53600000.0
2008-12-25 20:06:00,1.50943,1.50955,1.50943,1.50954,11000000.0
2008-12-25 20:07:00,1.50952,1.50956,1.50938,1.50956,28800000.0
2008-12-25 20:08:00,1.50959,1.50961,1.50952,1.50953,21400000.0
2008-12-25 20:09:00,1.50937,1.50947,1.50937,1.50947,24800000.0
2008-12-25 20:10:00,1.50947,1.5097,1.50942,1.50953,65800000.0
2008-12-25 20:11:00,1.50963,1.50963,1.50951,1.50951,13000000.0
2008-12-25 20:12:00,1.50956,1.50966,1.50954,1.50958,27000000.0
2008-12-25 20:13:00,1.50953,1.50964,1.50953,1.50964,28000000.0
2008-12-25 20:14:00,1.50966,1.50966,1.50958,1.50966,13400000.0
2008-12-25 20:15:00,1.50945,1.50965,1.50936,1.5094,11400000.0
2008-12-25 20:16:00,1.50958,1.50965,1.50954,1.50955,18000000.0
2008-12-25 20:17:00,1.50954,1.50958,1.5095,1.50956,38800000.0
2008-12-25 20:18:00,1.50956,1.50971,1.50936,1.50947,60400000.0
2008-12-25 20:19:00,1.50952,1.50986,1.50952,1.50957,32400000.0
2008-12-25 20:20:00,1.50938,1.50961,1.50937,1.50956,20000000.0
2008-12-25 20:21:00,1.50941,1.50941,1.50935,1.50935,3000000.0
2008-12-25 20:22:00,1.50948,1.50962,1.50939,1.50951,16000000.0
2008-12-25 20:23:00,1.50953,1.50959,1.50952,1.50959,7400000.0
2008-12-25 20:24:00,1.50955,1.50955,1.50946,1.5095,23600000.0
2008-12-25 20:25:00,1.50943,1.5096,1.50942,1.5096,25800000.0
2008-12-25 20:26:00,1.5096,1.50976,1.5094,1.50953,22000000.0
2008-12-25 20:27:00,1.50958,1.50965,1.50933,1.50957,70000000.0
2008-12-25 20:28:00,1.50955,1.50967,1.50955,1.50966,13800000.0
2008-12-25 20:29:00,1.50962,1.50962,1.50949,1.5096,72800000.0
2008-12-25 20:30:00,1.50951,1.50963,1.50938,1.5094,37000000.0
2008-12-25 20:31:00,1.50956,1.50959,1.50939,1.50951,15400000.0
2008-12-25 20:32:00,1.5095,1.50959,1.50934,1.50952,7800000.0
2008-12-25 20:33:00,1.50941,1.50961,1.50941,1.50948,22000000.0
2008-12-25 20:34:00,1.50944,1.50953,1.50937,1.50937,30400000.0
2008-12-25 20:35:00,1.50933,1.50951,1.50932,1.50935,99800000.0
2008-12-25 20:36:00,1.50947,1.50962,1.50942,1.50955,25800000.0
2008-12-25 20:37:00,1.50953,1.50958,1.50938,1.50938,20800000.0
2008-12-25 20:38:00,1.50957,1.50957,1.50935,1.50935,17800000.0
2008-12-25 20:39:00,1.50933,1.50951,1.50933,1.5094,20000000.0
2008-12-25 20:40:00,1.50931,1.50938,1.50926,1.50926,15000000.0
2008-12-25 20:41:00,1.50943,1.50964,1.50937,1.50951,17400000.0
2008-12-25 20:42:00,1.50944,1.50958,1.5093,1.5094,38000000.0
2008-12-25 20:43:00,1.50938,1.50978,1.50928,1.50946,62200000.0
2008-12-25 20:44:00,1.50944,1.50951,1.50929,1.50943,50400000.0
2008-12-25 20:45:00,1.50944,1.50944,1.50931,1.50938,42400000.0
2008-12-25 20:46:00,1.50939,1.50947,1.50933,1.50936,43800000.0
2008-12-25 20:47:00,1.50941,1.50963,1.50939,1.50951,112800000.0
2008-12-25 20:48:00,1.50948,1.50976,1.50946,1.5096,72800000.0
2008-12-25 20:49:00,1.50958,1.50968,1.50958,1.50968,18000000.0
2008-12-25 20:50:00,1.50972,1.50973,1.50962,1.50962,15400000.0
2008-12-25 20:51:00,1.50956,1.50963,1.50947,1.50947,14400000.0
2008-12-25 20:52:00,1.50949,1.50958,1.50949,1.50952,14000000.0
2008-12-25 20:53:00,1.50952,1.50958,1.50949,1.50949,30000000.0
2008-12-25 20:54:00,1.50946,1.50955,1.50946,1.50949,11400000.0
2008-12-25 20:55:00,1.50946,1.50961,1.50939,1.50939,61000000.0
2008-12-25 20:56:00,1.50949,1.50958,1.50944,1.50958,37000000.0
2008-12-25 20:57:00,1.50957,1.50957,1.50929,1.50944,60800000.0
2008-12-25 20:58:00,1.5093,1.5097,1.50927,1.50949,71200000.0
2008-12-25 20:59:00,1.50943,1.50943,1.50935,1.50937,31400000.0
2008-12-25 21:00:00,1.50939,1.50947,1.50922,1.50922,29800000.0
2008-12-25 21:01:00,1.50955,1.50955,1.50917,1.5095,27400000.0
2008-12-25 21:02:00,1.5095,1.5095,1.50893,1.50928,36400000.0
2008-12-25 21:03:00,1.50939,1.50944,1.50932,1.50944,13400000.0
2008-12-25 21:04:00,1.50947,1.50952,1.50938,1.5094,57800000.0
2008-12-25 21:05:00,1.50932,1.50939,1.50932,1.50937,75200000.0
2008-12-25 21:06:00,1.50941,1.50948,1.50939,1.50939,37700000.0
2008-12-25 21:07:00,1.5094,1.50947,1.50933,1.50947,33400000.0
2008-12-25 21:08:00,1.50946,1.50946,1.50935,1.50945,17800000.0
2008-12-25 21:09:00,1.50944,1.50944,1.50935,1.50937,12400000.0
2008-12-25 21:10:00,1.50929,1.50955,1.50914,1.50952,23400000.0
2008-12-25 21:11:00,1.50953,1.50959,1.50952,1.50955,44400000.0
2008-12-25 21:12:00,1.50957,1.50966,1.50942,1.50966,23800000.0
2008-12-25 21:13:00,1.50945,1.5096,1.50945,1.5096,19000000.0
2008-12-25 21:14:00,1.50957,1.50965,1.5095,1.50965,18000000.0
2008-12-25 21:15:00,1.50955,1.50967,1.50951,1.50952,23200000.0
2008-12-25 21:16:00,1.50948,1.50964,1.50948,1.50956,36800000.0
2008-12-25 21:17:00,1.50964,1.50976,1.50957,1.50957,18800000.0
2008-12-25 21:18:00,1.50952,1.50968,1.50937,1.50938,89200000.0
2008-12-25 21:19:00,1.50938,1.50939,1.50934,1.50934,17400000.0
2008-12-25 21:20:00,1.50957,1.50957,1.50906,1.50943,13400000.0
2008-12-25 21:21:00,1.5093,1.50935,1.5093,1.50935,5000000.0
2008-12-25 21:22:00,1.50939,1.50946,1.50934,1.50946,39200000.0
2008-12-25 21:23:00,1.50944,1.5095,1.50933,1.50935,82200000.0
2008-12-25 21:24:00,1.50939,1.50945,1.50934,1.50939,26400000.0
2008-12-25 21:25:00,1.50935,1.50945,1.50928,1.50945,46800000.0
2008-12-25 21:26:00,1.50947,1.50947,1.50933,1.50944,18800000.0
2008-12-25 21:27:00,1.50947,1.50947,1.50941,1.50946,20000000.0
2008-12-25 21:28:00,1.50946,1.50946,1.50934,1.50943,11400000.0
2008-12-25 21:29:00,1.50946,1.50956,1.50932,1.50956,48400000.0
2008-12-25 21:30:00,1.50946,1.50949,1.50938,1.50947,43200000.0
2008-12-25 21:31:00,1.50958,1.50958,1.50952,1.50955,19600000.0
2008-12-25 21:32:00,1.50938,1.50955,1.50932,1.50948,29400000.0
2008-12-25 21:33:00,1.50951,1.50958,1.5095,1.50958,25000000.0
2008-12-25 21:34:00,1.50953,1.50953,1.50935,1.50935,7000000.0
2008-12-25 21:36:00,1.50943,1.50952,1.50939,1.50942,10800000.0
2008-12-25 21:37:00,1.50945,1.50963,1.50937,1.50952,9400000.0
2008-12-25 21:38:00,1.50938,1.50955,1.50932,1.50938,7000000.0
2008-12-25 21:39:00,1.50938,1.5095,1.50936,1.50944,12000000.0
2008-12-25 21:40:00,1.50947,1.50969,1.50934,1.50947,71400000.0
2008-12-25 21:42:00,1.50949,1.50956,1.50944,1.50944,15800000.0
2008-12-25 21:43:00,1.50943,1.50957,1.50943,1.50957,14400000.0
2008-12-25 21:44:00,1.5095,1.50957,1.5095,1.50955,17200000.0
2008-12-25 21:45:00,1.50954,1.50959,1.50935,1.50955,58800000.0
2008-12-25 21:46:00,1.50949,1.50952,1.50932,1.50932,56000000.0
2008-12-25 21:47:00,1.5093,1.5096,1.50926,1.50952,47600000.0
2008-12-25 21:48:00,1.50953,1.50963,1.50928,1.5096,10000000.0
2008-12-25 21:49:00,1.50967,1.50967,1.50956,1.50956,8000000.0
2008-12-25 21:50:00,1.50929,1.50953,1.50925,1.50953,10400000.0
2008-12-25 21:51:00,1.5096,1.5097,1.5096,1.5097,8400000.0
2008-12-25 21:52:00,1.50944,1.50963,1.50934,1.50963,9000000.0
2008-12-25 21:53:00,1.50966,1.50967,1.50949,1.5095,24000000.0
2008-12-25 21:54:00,1.50945,1.50962,1.5094,1.50952,34600000.0
2008-12-25 21:55:00,1.5096,1.50963,1.50936,1.5096,19400000.0
2008-12-25 21:56:00,1.50963,1.50965,1.50951,1.50951,8200000.0
2008-12-25 21:57:00,1.5095,1.50971,1.5095,1.50962,39000000.0
2008-12-25 21:58:00,1.50962,1.50972,1.50962,1.5097,22200000.0
2008-12-25 21:59:00,1.50967,1.50967,1.50957,1.50957,14400000.0
2008-12-25 22:00:00,1.50962,1.50971,1.50945,1.50951,22600000.0
2008-12-25 22:01:00,1.50944,1.50947,1.50936,1.50947,8400000.0
2008-12-25 22:02:00,1.50949,1.5095,1.50935,1.5094,21000000.0
2008-12-25 22:03:00,1.5094,1.5095,1.50936,1.50942,39200000.0
2008-12-25 22:04:00,1.50929,1.50961,1.50915,1.50943,11000000.0
2008-12-25 22:05:00,1.50945,1.50949,1.50932,1.50935,105000000.0
2008-12-25 22:06:00,1.50937,1.50947,1.50937,1.50946,67200000.0
2008-12-25 22:07:00,1.50946,1.50948,1.5094,1.5094,29400000.0
2008-12-25 22:08:00,1.50934,1.50945,1.50933,1.50944,55800000.0
2008-12-25 22:09:00,1.50941,1.50967,1.5093,1.5093,60800000.0
2008-12-25 22:10:00,1.50932,1.50945,1.50921,1.5094,33600000.0
2008-12-25 22:11:00,1.50938,1.50957,1.50938,1.50948,35800000.0
2008-12-25 22:12:00,1.50945,1.50964,1.50934,1.50945,76600000.0
2008-12-25 22:13:00,1.50941,1.50953,1.50934,1.50936,38000000.0
2008-12-25 22:14:00,1.50956,1.50966,1.50928,1.50966,64000000.0
2008-12-25 22:15:00,1.50944,1.5096,1.50935,1.50939,9400000.0
2008-12-25 22:16:00,1.50953,1.50977,1.50951,1.50957,45200000.0
2008-12-25 22:17:00,1.50945,1.50967,1.50944,1.50965,11200000.0
2008-12-25 22:18:00,1.50968,1.50968,1.50937,1.50937,13000000.0
2008-12-25 22:19:00,1.50937,1.50958,1.50937,1.50958,30000000.0
2008-12-25 22:20:00,1.50958,1.50967,1.50948,1.50948,17800000.0
2008-12-25 22:21:00,1.5096,1.5096,1.50953,1.50954,18400000.0
2008-12-25 22:22:00,1.5095,1.50963,1.50933,1.50942,13400000.0
2008-12-25 22:23:00,1.50956,1.5096,1.50945,1.50957,35800000.0
2008-12-25 22:24:00,1.50951,1.50951,1.50934,1.50934,8000000.0
2008-12-25 22:25:00,1.50936,1.5095,1.50936,1.50937,23800000.0
2008-12-25 22:26:00,1.50927,1.50954,1.50927,1.50953,10000000.0
2008-12-25 22:27:00,1.50939,1.50957,1.50934,1.50951,38800000.0
2008-12-25 22:28:00,1.50945,1.50953,1.50945,1.50951,29400000.0
2008-12-25 22:29:00,1.50952,1.50952,1.50928,1.50936,40800000.0
2008-12-25 22:30:00,1.50942,1.50943,1.50934,1.50943,7000000.0
2008-12-25 22:31:00,1.50945,1.50951,1.50945,1.50951,7000000.0
2008-12-25 22:32:00,1.50943,1.50955,1.50943,1.50955,29200000.0
2008-12-25 22:33:00,1.5095,1.50958,1.50933,1.50955,39000000.0
2008-12-25 22:34:00,1.50947,1.50953,1.50936,1.50949,13000000.0
2008-12-25 22:35:00,1.5095,1.50953,1.5094,1.50941,15800000.0
2008-12-25 22:36:00,1.50936,1.50943,1.50931,1.50943,16400000.0
2008-12-25 22:37:00,1.50945,1.50945,1.50934,1.50945,13400000.0
2008-12-25 22:38:00,1.5094,1.50957,1.50935,1.50939,11800000.0
2008-12-25 22:39:00,1.5094,1.50959,1.50934,1.50953,55400000.0
2008-12-25 22:40:00,1.50942,1.50961,1.50934,1.50945,31800000.0
2008-12-25 22:41:00,1.50944,1.50949,1.50932,1.5094,26800000.0
2008-12-25 22:42:00,1.50937,1.50952,1.50919,1.50933,91999998.0
2008-12-25 22:43:00,1.50935,1.50953,1.50923,1.50923,30000000.0
2008-12-25 22:44:00,1.50944,1.50961,1.50941,1.50945,12400000.0
2008-12-25 22:45:00,1.50954,1.50958,1.50924,1.50946,58000000.0
2008-12-25 22:46:00,1.50936,1.50945,1.5092,1.50936,39200000.0
2008-12-25 22:47:00,1.50937,1.50939,1.50929,1.50936,143999998.0
2008-12-25 22:48:00,1.50939,1.50966,1.50939,1.50942,52200000.0
2008-12-25 22:49:00,1.50937,1.50962,1.50935,1.50935,37800000.0
2008-12-25 22:50:00,1.50936,1.50949,1.5093,1.5093,19800000.0
2008-12-25 22:51:00,1.50931,1.50968,1.50926,1.50944,45400000.0
2008-12-25 22:52:00,1.50938,1.50967,1.50915,1.50967,90600000.0
2008-12-25 22:53:00,1.50951,1.50983,1.50937,1.50963,55600000.0
2008-12-25 22:54:00,1.50958,1.50958,1.50941,1.50956,10400000.0
2008-12-25 22:55:00,1.50944,1.50964,1.50938,1.50938,7000000.0
2008-12-25 22:56:00,1.50948,1.5096,1.50948,1.5096,12200000.0
2008-12-25 22:57:00,1.5094,1.50963,1.50927,1.50963,15400000.0
2008-12-25 22:58:00,1.50947,1.50969,1.50943,1.50957,15800000.0
2008-12-25 22:59:00,1.50951,1.50966,1.50936,1.50963,16000000.0
2008-12-25 23:00:00,1.50944,1.50969,1.50944,1.50958,12400000.0
2008-12-25 23:01:00,1.5095,1.50976,1.50942,1.50962,9000000.0
2008-12-25 23:02:00,1.50958,1.50979,1.50944,1.5095,43400000.0
2008-12-25 23:03:00,1.50947,1.50947,1.50939,1.50939,20000000.0
2008-12-25 23:04:00,1.50943,1.50956,1.50926,1.5094,38400000.0
2008-12-25 23:05:00,1.50939,1.50945,1.50934,1.50943,34600000.0
2008-12-25 23:06:00,1.50944,1.50945,1.5092,1.50928,14000000.0
2008-12-25 23:07:00,1.50947,1.50947,1.50916,1.50916,5000000.0
2008-12-25 23:08:00,1.50929,1.50941,1.50927,1.50938,55200000.0
2008-12-25 23:09:00,1.50932,1.50955,1.50932,1.50941,14400000.0
2008-12-25 23:10:00,1.50937,1.50949,1.50936,1.50948,37000000.0
2008-12-25 23:11:00,1.50942,1.50947,1.50931,1.50944,25800000.0
2008-12-25 23:12:00,1.50948,1.50961,1.50945,1.50947,33800000.0
2008-12-25 23:13:00,1.50945,1.50945,1.5093,1.5093,36400000.0
2008-12-25 23:14:00,1.50929,1.50949,1.50929,1.5093,27000000.0
2008-12-25 23:15:00,1.50931,1.50945,1.50926,1.50945,71200000.0
2008-12-25 23:16:00,1.50944,1.50965,1.50944,1.50946,19800000.0
2008-12-25 23:17:00,1.50941,1.50959,1.50938,1.50959,12400000.0
2008-12-25 23:18:00,1.50946,1.50946,1.50933,1.50943,20000000.0
2008-12-25 23:19:00,1.50946,1.50946,1.50934,1.50934,9000000.0
2008-12-25 23:20:00,1.50928,1.50941,1.50928,1.50941,20000000.0
2008-12-25 23:21:00,1.50939,1.50949,1.50939,1.50946,19000000.0
2008-12-25 23:22:00,1.50941,1.50954,1.50936,1.50944,48400000.0
2008-12-25 23:23:00,1.50949,1.50969,1.50948,1.50948,24400000.0
2008-12-25 23:24:00,1.50953,1.50961,1.5093,1.5093,14000000.0
2008-12-25 23:25:00,1.50725,1.50725,1.50725,1.50725,1000000.0
2008-12-25 23:26:00,1.50905,1.5091,1.50903,1.50908,28400000.0
2008-12-25 23:27:00,1.51023,1.51025,1.51023,1.51025,10000000.0
2008-12-25 23:28:00,1.51009,1.51026,1.51006,1.5101,49600000.0
2008-12-25 23:29:00,1.51015,1.51029,1.51006,1.51019,84200000.0
2008-12-25 23:30:00,1.51023,1.51023,1.50998,1.50998,42400000.0
2008-12-25 23:31:00,1.51006,1.51024,1.50999,1.50999,36400000.0
2008-12-25 23:32:00,1.51011,1.5102,1.51005,1.5101,35800000.0
2008-12-25 23:33:00,1.5102,1.5102,1.50992,1.51016,83999998.0
2008-12-25 23:34:00,1.51017,1.51025,1.51005,1.51025,16000000.0
2008-12-25 23:35:00,1.51013,1.51021,1.51001,1.5101,54600000.0
2008-12-25 23:36:00,1.51004,1.51014,1.51,1.51009,45400000.0
2008-12-25 23:37:00,1.51008,1.51019,1.50996,1.51018,57800000.0
2008-12-25 23:38:00,1.51028,1.51029,1.51015,1.51029,32600000.0
2008-12-25 23:39:00,1.51025,1.51025,1.51005,1.51011,14200000.0
2008-12-25 23:40:00,1.51011,1.51023,1.5099,1.51021,96400000.0
2008-12-25 23:41:00,1.51021,1.51031,1.51005,1.51029,74399998.0
2008-12-25 23:42:00,1.51022,1.51022,1.51012,1.51017,15000000.0
2008-12-25 23:43:00,1.51021,1.51024,1.51011,1.51024,39400000.0
2008-12-25 23:44:00,1.51023,1.51023,1.51018,1.51019,12400000.0
2008-12-25 23:45:00,1.51015,1.51024,1.51015,1.51019,19400000.0
2008-12-25 23:46:00,1.51009,1.51022,1.51008,1.51013,35600000.0
2008-12-25 23:47:00,1.51015,1.51015,1.50996,1.51004,26000000.0
2008-12-25 23:48:00,1.51006,1.51006,1.50991,1.50992,21000000.0
2008-12-25 23:49:00,1.51006,1.51006,1.50997,1.51003,7000000.0
2008-12-25 23:50:00,1.50999,1.51012,1.50992,1.50994,22400000.0
2008-12-25 23:51:00,1.50991,1.50997,1.5099,1.50996,22800000.0
2008-12-25 23:52:00,1.5101,1.5101,1.50989,1.50995,27800000.0
2008-12-25 23:53:00,1.50996,1.51004,1.50994,1.50995,23400000.0
2008-12-25 23:54:00,1.50997,1.50998,1.5099,1.5099,17000000.0
2008-12-25 23:55:00,1.50995,1.51008,1.5099,1.50995,36400000.0
2008-12-25 23:56:00,1.50996,1.51011,1.50989,1.50994,99000000.0
2008-12-25 23:57:00,1.50989,1.51003,1.50989,1.50994,193399998.0
2008-12-25 23:58:00,1.51002,1.51029,1.50993,1.50998,41600000.0
2008-12-25 23:59:00,1.50994,1.5103,1.50979,1.51002,64000000.0
2008-12-26 00:00:00,1.51028,1.51028,1.50946,1.51008,44200000.0
2008-12-26 00:01:00,1.5105,1.51052,1.51042,1.51042,15400000.0
2008-12-26 00:02:00,1.51047,1.51052,1.51035,1.51035,17400000.0
2008-12-26 00:03:00,1.51045,1.51045,1.5104,1.5104,14000000.0
2008-12-26 00:04:00,1.51041,1.51073,1.51036,1.51036,48200000.0
2008-12-26 00:05:00,1.51047,1.51047,1.51035,1.51037,7000000.0
2008-12-26 00:06:00,1.50821,1.50864,1.50821,1.50834,12800000.0
2008-12-26 00:07:00,1.51005,1.51008,1.51005,1.51005,7400000.0
2008-12-26 00:08:00,1.50825,1.50825,1.50825,1.50825,3400000.0
2008-12-26 00:09:00,1.50942,1.50952,1.50942,1.5095,17400000.0
2008-12-26 00:10:00,1.50835,1.5084,1.50835,1.5084,3000000.0
2008-12-26 00:11:00,1.5082,1.50856,1.50812,1.50856,24200000.0
2008-12-26 00:12:00,1.50845,1.50845,1.50845,1.50845,1000000.0
2008-12-26 00:13:00,1.5084,1.5084,1.50821,1.50821,10000000.0
2008-12-26 00:14:00,1.50832,1.50838,1.5082,1.5083,169000000.0
2008-12-26 00:15:00,1.50824,1.5085,1.50824,1.5085,29400000.0
2008-12-26 00:16:00,1.50847,1.50847,1.50838,1.50845,28200000.0
2008-12-26 00:17:00,1.50845,1.50905,1.5077,1.5081,6200000.0
2008-12-26 00:18:00,1.50815,1.50815,1.5081,1.5081,2600000.0
2008-12-26 00:19:00,1.5096,1.5096,1.50815,1.5086,7400000.0
2008-12-26 00:20:00,1.50965,1.5098,1.50955,1.50957,45400000.0
2008-12-26 00:21:00,1.50917,1.50958,1.50912,1.50923,149800000.0
2008-12-26 00:22:00,1.50875,1.50875,1.50795,1.50865,11400000.0
2008-12-26 00:23:00,1.50865,1.5087,1.50865,1.50865,5400000.0
2008-12-26 00:24:00,1.50865,1.50865,1.50865,1.50865,1800000.0
2008-12-26 00:25:00,1.51075,1.51085,1.51073,1.5108,16000000.0
2008-12-26 00:26:00,1.50975,1.51018,1.50975,1.51005,27000000.0
2008-12-26 00:27:00,1.5083,1.5083,1.5083,1.5083,1600000.0
2008-12-26 00:28:00,1.50855,1.5086,1.50855,1.5086,2000000.0
2008-12-26 00:29:00,1.50835,1.50855,1.50835,1.50855,2600000.0
2008-12-26 00:30:00,1.50835,1.50943,1.50835,1.50943,4000000.0
2008-12-26 00:31:00,1.51073,1.51073,1.5107,1.5107,7000000.0
2008-12-26 00:32:00,1.5095,1.5096,1.5095,1.5096,9000000.0
2008-12-26 00:33:00,1.50994,1.51029,1.50994,1.51011,15000000.0
2008-12-26 00:34:00,1.50961,1.51042,1.50961,1.51042,8000000.0
2008-12-26 00:35:00,1.51068,1.51096,1.51068,1.51069,25200000.0
2008-12-26 00:36:00,1.50865,1.50865,1.50865,1.50865,1000000.0
2008-12-26 00:37:00,1.51016,1.51043,1.51016,1.51043,10000000.0
2008-12-26 00:38:00,1.51016,1.51047,1.51016,1.51047,32200000.0
2008-12-26 00:39:00,1.51039,1.51048,1.51034,1.51036,86200000.0
2008-12-26 00:40:00,1.51055,1.51055,1.51052,1.51052,11000000.0
2008-12-26 00:41:00,1.50955,1.50955,1.5085,1.5085,2600000.0
2008-12-26 00:42:00,1.50928,1.50928,1.50928,1.50928,1600000.0
2008-12-26 00:43:00,1.50835,1.50835,1.50835,1.50835,1000000.0
2008-12-26 00:44:00,1.50942,1.50942,1.50942,1.50942,1600000.0
2008-12-26 00:45:00,1.50845,1.5088,1.50845,1.5088,6400000.0
2008-12-26 00:46:00,1.5088,1.5088,1.5088,1.5088,1600000.0
2008-12-26 00:47:00,1.5105,1.51067,1.51042,1.51062,19000000.0
2008-12-26 00:48:00,1.50885,1.50895,1.50885,1.5089,5600000.0
2008-12-26 00:49:00,1.50885,1.50885,1.50885,1.50885,5600000.0
2008-12-26 00:50:00,1.50993,1.51032,1.50993,1.51032,4000000.0
2008-12-26 00:51:00,1.51101,1.51101,1.51073,1.51092,12000000.0
2008-12-26 00:52:00,1.50935,1.5094,1.50935,1.5094,4000000.0
2008-12-26 00:53:00,1.51037,1.51049,1.51022,1.51037,24000000.0
2008-12-26 00:54:00,1.50885,1.50885,1.50885,1.50885,1600000.0
2008-12-26 00:55:00,1.51087,1.51095,1.51077,1.51077,22400000.0
2008-12-26 00:56:00,1.51,1.51,1.5098,1.5098,6000000.0
2008-12-26 00:57:00,1.51027,1.5103,1.51005,1.51005,10000000.0
2008-12-26 00:58:00,1.5095,1.5095,1.50937,1.50948,6000000.0
2008-12-26 00:59:00,1.51105,1.51105,1.51093,1.51093,5600000.0
2008-12-26 01:00:00,1.50885,1.50885,1.50885,1.50885,3200000.0
2008-12-26 01:01:00,1.50885,1.50885,1.50885,1.50885,1600000.0
2008-12-26 01:02:00,1.50993,1.51051,1.50993,1.5104,10000000.0
2008-12-26 01:03:00,1.51059,1.51065,1.51023,1.51023,16400000.0
2008-12-26 01:04:00,1.51008,1.51008,1.50999,1.50999,3000000.0
2008-12-26 01:05:00,1.51025,1.51025,1.51019,1.51019,10400000.0
2008-12-26 01:06:00,1.5091,1.5091,1.5091,1.5091,2400000.0
2008-12-26 01:07:00,1.50885,1.50885,1.50885,1.50885,1600000.0
2008-12-26 01:08:00,1.50956,1.5102,1.50941,1.50941,37000000.0
2008-12-26 01:09:00,1.509,1.509,1.509,1.509,1000000.0
2008-12-26 01:10:00,1.50885,1.50885,1.50885,1.50885,1600000.0
2008-12-26 01:11:00,1.50937,1.50953,1.50933,1.50943,50200000.0
2008-12-26 01:12:00,1.50943,1.50966,1.50943,1.50966,4000000.0
2008-12-26 01:13:00,1.51015,1.51015,1.51005,1.51005,7000000.0
2008-12-26 01:14:00,1.50995,1.51005,1.50962,1.51005,96200000.0
2008-12-26 01:15:00,1.51013,1.51015,1.50984,1.51003,28400000.0
2008-12-26 01:16:00,1.50943,1.50948,1.50943,1.50948,8000000.0
2008-12-26 01:17:00,1.50937,1.50937,1.50937,1.50937,2000000.0
2008-12-26 01:18:00,1.50948,1.50961,1.50927,1.50961,11000000.0
2008-12-26 01:19:00,1.50953,1.50963,1.50953,1.50963,9200000.0
2008-12-26 01:20:00,1.50947,1.50952,1.50944,1.50952,21200000.0
2008-12-26 01:21:00,1.50978,1.50978,1.50937,1.50971,28400000.0
2008-12-26 01:22:00,1.50924,1.50987,1.50924,1.50987,6000000.0
2008-12-26 01:23:00,1.50995,1.50995,1.50972,1.50972,4000000.0
2008-12-26 01:24:00,1.50927,1.50938,1.50927,1.50938,12400000.0
2008-12-26 01:25:00,1.50985,1.50985,1.50985,1.50985,9200000.0
2008-12-26 01:26:00,1.5091,1.5091,1.50908,1.50908,4000000.0
2008-12-26 01:27:00,1.5092,1.50936,1.50896,1.50934,26200000.0
2008-12-26 01:28:00,1.50939,1.50954,1.50936,1.50952,26000000.0
2008-12-26 01:29:00,1.50972,1.50972,1.50954,1.50954,11000000.0
2008-12-26 01:30:00,1.5089,1.50905,1.5089,1.50905,5800000.0
2008-12-26 01:31:00,1.50905,1.50905,1.509,1.509,2000000.0
2008-12-26 01:32:00,1.5089,1.5089,1.5089,1.5089,1600000.0
2008-12-26 01:33:00,1.50908,1.50958,1.50892,1.50926,71600000.0
2008-12-26 01:34:00,1.5089,1.50895,1.5089,1.50895,4200000.0
2008-12-26 01:35:00,1.509,1.5094,1.509,1.5094,5200000.0
2008-12-26 01:36:00,1.509,1.509,1.509,1.509,2400000.0
2008-12-26 01:37:00,1.50958,1.50999,1.50927,1.50943,114000000.0
2008-12-26 01:38:00,1.50911,1.50987,1.50911,1.50987,120000000.0
2008-12-26 01:39:00,1.50905,1.5092,1.50905,1.5092,4400000.0
2008-12-26 01:40:00,1.5089,1.5089,1.5089,1.5089,1600000.0
2008-12-26 01:41:00,1.50928,1.50961,1.50906,1.50906,212800000.0
2008-12-26 01:42:00,1.50925,1.50925,1.50925,1.50925,1000000.0
2008-12-26 01:43:00,1.509,1.5094,1.509,1.5094,6400000.0
2008-12-26 01:44:00,1.50895,1.50895,1.50895,1.50895,2400000.0
2008-12-26 01:45:00,1.5094,1.5094,1.5094,1.5094,1000000.0
2008-12-26 01:46:00,1.5089,1.50935,1.5089,1.50935,7800000.0
2008-12-26 01:47:00,1.50965,1.50965,1.50965,1.50965,1000000.0
2008-12-26 01:48:00,1.50895,1.50895,1.50895,1.50895,2400000.0
2008-12-26 01:49:00,1.50969,1.50989,1.50936,1.50936,70200000.0
2008-12-26 01:50:00,1.51008,1.51051,1.51002,1.51009,24200000.0
2008-12-26 01:51:00,1.50975,1.5098,1.50972,1.5098,55600000.0
2008-12-26 01:52:00,1.509,1.50955,1.509,1.50955,8600000.0
2008-12-26 01:53:00,1.50945,1.50955,1.50945,1.50955,2000000.0
2008-12-26 01:54:00,1.5096,1.5097,1.5095,1.5095,4000000.0
2008-12-26 01:55:00,1.50885,1.509,1.50885,1.509,18400000.0
2008-12-26 01:56:00,1.509,1.50905,1.509,1.50905,8000000.0
2008-12-26 01:57:00,1.509,1.5091,1.509,1.5091,15200000.0
2008-12-26 01:58:00,1.50928,1.50984,1.50927,1.5098,216000000.0
2008-12-26 01:59:00,1.509,1.5094,1.509,1.5094,28800000.0
2008-12-26 02:00:00,1.50945,1.50955,1.5094,1.5094,32000000.0
2008-12-26 02:01:00,1.5094,1.50955,1.5094,1.50945,65000000.0
2008-12-26 02:02:00,1.50945,1.50945,1.50945,1.50945,1000000.0
2008-12-26 02:03:00,1.50945,1.5101,1.50935,1.5095,123200000.0
2008-12-26 02:04:00,1.5095,1.5095,1.5095,1.5095,32000000.0
2008-12-26 02:05:00,1.5095,1.5095,1.5095,1.5095,24000000.0
2008-12-26 02:06:00,1.5095,1.5095,1.5095,1.5095,8000000.0
2008-12-26 02:07:00,1.5095,1.5095,1.5095,1.5095,16000000.0
2008-12-26 02:08:00,1.5095,1.5095,1.5095,1.5095,32000000.0
2008-12-26 02:09:00,1.5095,1.5095,1.5095,1.5095,88000000.0
2008-12-26 02:10:00,1.5095,1.5095,1.5095,1.5095,104000000.0
2008-12-26 02:11:00,1.5095,1.5095,1.5095,1.5095,16000000.0
2008-12-26 02:12:00,1.5095,1.5095,1.5095,1.5095,8000000.0
2008-12-26 02:13:00,1.5095,1.5095,1.5095,1.5095,24000000.0
2008-12-26 02:14:00,1.5095,1.5095,1.5095,1.5095,8000000.0
2008-12-26 02:15:00,1.5095,1.5095,1.5094,1.5095,32000000.0
2008-12-26 02:16:00,1.5095,1.5095,1.508,1.508,128000000.0
2008-12-26 02:17:00,1.5093,1.5095,1.50775,1.50775,104000000.0
2008-12-26 02:18:00,1.508,1.508,1.508,1.508,8000000.0
2008-12-26 02:19:00,1.50841,1.50908,1.50829,1.5085,29800000.0
2008-12-26 02:20:00,1.50795,1.50795,1.5079,1.50795,32000000.0
2008-12-26 02:21:00,1.50795,1.50795,1.50795,1.50795,8000000.0
2008-12-26 02:22:00,1.50785,1.5092,1.50765,1.50765,44000000.0
2008-12-26 02:23:00,1.508,1.50805,1.50795,1.50795,32000000.0
2008-12-26 02:24:00,1.508,1.5081,1.508,1.50805,24000000.0
2008-12-26 02:25:00,1.50875,1.5095,1.50875,1.5095,43600000.0
2008-12-26 02:26:00,1.5095,1.5095,1.5095,1.5095,128000000.0
2008-12-26 02:27:00,1.5095,1.5095,1.5095,1.5095,8000000.0
2008-12-26 02:28:00,1.5095,1.5095,1.5095,1.5095,40000000.0
2008-12-26 02:29:00,1.5095,1.5095,1.5095,1.5095,56000000.0
2008-12-26 02:30:00,1.5095,1.5095,1.5095,1.5095,32000000.0
2008-12-26 02:31:00,1.5095,1.5095,1.5095,1.5095,200000000.0
2008-12-26 02:32:00,1.5094,1.5095,1.5094,1.5095,64000000.0
2008-12-26 02:33:00,1.50887,1.50936,1.50875,1.50902,30800000.0
2008-12-26 02:34:00,1.50867,1.50877,1.50846,1.50877,15800000.0
2008-12-26 02:35:00,1.5095,1.5095,1.5095,1.5095,112000000.0
2008-12-26 02:36:00,1.5095,1.5095,1.5095,1.5095,72000000.0
2008-12-26 02:37:00,1.5095,1.5095,1.5095,1.5095,104000000.0
2008-12-26 02:38:00,1.5095,1.5095,1.5095,1.5095,16000000.0
2008-12-26 02:39:00,1.5095,1.5095,1.5095,1.5095,56000000.0
2008-12-26 02:40:00,1.5095,1.5095,1.5095,1.5095,80000000.0
2008-12-26 02:41:00,1.5095,1.5095,1.5095,1.5095,8000000.0
2008-12-26 02:42:00,1.5095,1.5095,1.5095,1.5095,8000000.0
2008-12-26 02:43:00,1.5095,1.5095,1.5095,1.5095,8000000.0
2008-12-26 02:44:00,1.5095,1.5095,1.5095,1.5095,56000000.0
2008-12-26 02:45:00,1.5095,1.5095,1.5083,1.50845,131000000.0
2008-12-26 02:46:00,1.5093,1.5095,1.5093,1.5095,56000000.0
2008-12-26 02:47:00,1.50835,1.50835,1.50805,1.5081,27400000.0
2008-12-26 02:48:00,1.50805,1.5093,1.5076,1.50815,195600000.0
2008-12-26 02:49:00,1.50805,1.5093,1.50805,1.50835,24800000.0
2008-12-26 02:50:00,1.50835,1.50835,1.50805,1.5081,17600000.0
2008-12-26 02:51:00,1.5081,1.5084,1.50785,1.508,150800000.0
2008-12-26 02:52:00,1.5082,1.50855,1.5079,1.50855,90800000.0
2008-12-26 02:53:00,1.5085,1.50865,1.508,1.50845,193600000.0
2008-12-26 02:54:00,1.5084,1.5099,1.50805,1.5094,176600000.0
2008-12-26 02:55:00,1.50905,1.50905,1.5084,1.5086,125000000.0
2008-12-26 02:56:00,1.50865,1.50865,1.5085,1.5085,56000000.0
2008-12-26 02:57:00,1.50853,1.50855,1.50817,1.5085,19200000.0
2008-12-26 02:58:00,1.5085,1.5085,1.5085,1.5085,8000000.0
2008-12-26 02:59:00,1.5085,1.5086,1.5085,1.5086,27000000.0
2008-12-26 03:00:00,1.5085,1.50865,1.5085,1.50865,34000000.0
2008-12-26 03:01:00,1.50935,1.50945,1.50881,1.50881,58800000.0
2008-12-26 03:02:00,1.50863,1.50902,1.5086,1.50891,72600000.0
2008-12-26 03:03:00,1.50855,1.5087,1.5085,1.5085,49200000.0
2008-12-26 03:04:00,1.50855,1.50865,1.5085,1.5086,123200001.0
2008-12-26 03:05:00,1.50855,1.5086,1.50855,1.5086,32000000.0
2008-12-26 03:06:00,1.50855,1.50855,1.5085,1.5085,37400001.0
2008-12-26 03:07:00,1.50855,1.5087,1.50855,1.5087,4400000.0
2008-12-26 03:08:00,1.50859,1.50879,1.50829,1.50857,62600000.0
2008-12-26 03:09:00,1.50865,1.50865,1.5086,1.5086,24800000.0
2008-12-26 03:10:00,1.50865,1.50865,1.5085,1.5086,12400000.0
2008-12-26 03:11:00,1.50875,1.50875,1.50845,1.5086,97600000.0
2008-12-26 03:12:00,1.5086,1.50875,1.5085,1.5087,64200001.0
2008-12-26 03:13:00,1.50885,1.50885,1.5085,1.5087,17600000.0
2008-12-26 03:14:00,1.5086,1.5088,1.5085,1.5085,53400000.0
2008-12-26 03:15:00,1.5085,1.5088,1.5084,1.5085,169200000.0
2008-12-26 03:16:00,1.5085,1.50865,1.50845,1.5086,46000000.0
2008-12-26 03:17:00,1.50855,1.5087,1.50855,1.5087,8800000.0
2008-12-26 03:18:00,1.5088,1.5089,1.5088,1.5088,6600000.0
2008-12-26 03:19:00,1.5087,1.5089,1.5085,1.5085,33200000.0
2008-12-26 03:20:00,1.5085,1.5087,1.5085,1.5087,45200000.0
2008-12-26 03:21:00,1.50875,1.50875,1.5085,1.5085,140200000.0
2008-12-26 03:22:00,1.50865,1.50875,1.5085,1.50865,37200000.0
2008-12-26 03:23:00,1.5088,1.50885,1.50845,1.50855,126200000.0
2008-12-26 03:24:00,1.50875,1.50885,1.50875,1.50885,4400000.0
2008-12-26 03:25:00,1.5086,1.5089,1.5084,1.5089,49600000.0
2008-12-26 03:26:00,1.50865,1.5088,1.5086,1.5087,27800000.0
2008-12-26 03:27:00,1.5088,1.5088,1.5087,1.50875,15400000.0
2008-12-26 03:28:00,1.5087,1.50875,1.5087,1.50875,4400000.0
2008-12-26 03:29:00,1.50834,1.50914,1.50834,1.50847,38800000.0
2008-12-26 03:30:00,1.50837,1.5092,1.50837,1.50907,18000000.0
2008-12-26 03:31:00,1.5087,1.50885,1.5084,1.5088,37200001.0
2008-12-26 03:32:00,1.50845,1.5088,1.50845,1.5087,16800000.0
2008-12-26 03:33:00,1.50865,1.5088,1.50845,1.50875,21200000.0
2008-12-26 03:34:00,1.5088,1.5088,1.5084,1.50865,37200000.0
2008-12-26 03:35:00,1.50875,1.5088,1.50875,1.5088,4400000.0
2008-12-26 03:36:00,1.50875,1.50875,1.50875,1.50875,2200000.0
2008-12-26 03:37:00,1.5089,1.5089,1.5085,1.50875,30000000.0
2008-12-26 03:38:00,1.5089,1.5089,1.5085,1.5087,40200000.0
2008-12-26 03:39:00,1.50865,1.5092,1.5084,1.50875,61400000.0
2008-12-26 03:40:00,1.509,1.5092,1.509,1.5092,11000000.0
2008-12-26 03:41:00,1.5093,1.50955,1.50845,1.50955,33800000.0
2008-12-26 03:42:00,1.50955,1.50955,1.5086,1.5094,35200000.0
2008-12-26 03:43:00,1.5094,1.5094,1.50925,1.5093,13200000.0
2008-12-26 03:44:00,1.5093,1.5093,1.50895,1.50905,17600000.0
2008-12-26 03:45:00,1.5089,1.5089,1.50835,1.5085,20400000.0
2008-12-26 03:46:00,1.50855,1.5087,1.50855,1.5087,4400000.0
2008-12-26 03:47:00,1.50845,1.50865,1.50845,1.50865,42600000.0
2008-12-26 03:48:00,1.5086,1.5091,1.5086,1.5091,16800000.0
2008-12-26 03:49:00,1.5085,1.50915,1.5085,1.50915,23000000.0
2008-12-26 03:50:00,1.5091,1.5091,1.5088,1.50905,17600000.0
2008-12-26 03:51:00,1.5092,1.50985,1.5085,1.50935,36700000.0
2008-12-26 03:52:00,1.50935,1.50985,1.509,1.50945,44400000.0
2008-12-26 03:53:00,1.50885,1.5095,1.5088,1.50885,27100000.0
2008-12-26 03:54:00,1.50895,1.5094,1.50885,1.50885,15600000.0
2008-12-26 03:55:00,1.50935,1.5097,1.5086,1.5096,66300000.0
2008-12-26 03:56:00,1.50975,1.50975,1.50895,1.5092,20300000.0
2008-12-26 03:57:00,1.5091,1.50915,1.50895,1.50915,13000000.0
2008-12-26 03:58:00,1.50915,1.50915,1.5089,1.5089,4400000.0
2008-12-26 03:59:00,1.509,1.509,1.50815,1.50815,7600000.0
2008-12-26 04:00:00,1.50865,1.50895,1.50865,1.50895,8800000.0
2008-12-26 04:01:00,1.50895,1.50895,1.5082,1.5082,4000000.0
2008-12-26 04:02:00,1.50895,1.50915,1.5082,1.50915,10200000.0
2008-12-26 04:03:00,1.50915,1.50925,1.50915,1.50915,26400000.0
2008-12-26 04:04:00,1.50915,1.50925,1.50875,1.50925,23000000.0
2008-12-26 04:05:00,1.50925,1.5093,1.50905,1.50905,28600000.0
2008-12-26 04:06:00,1.5093,1.5093,1.5081,1.5087,36200000.0
2008-12-26 04:07:00,1.509,1.50905,1.509,1.50905,4400000.0
2008-12-26 04:08:00,1.50905,1.50905,1.50905,1.50905,15400000.0
2008-12-26 04:09:00,1.50905,1.5091,1.50905,1.5091,8800000.0
2008-12-26 04:10:00,1.5091,1.5091,1.50905,1.50905,6600000.0
2008-12-26 04:11:00,1.50905,1.50905,1.50905,1.50905,2200000.0
2008-12-26 04:12:00,1.50905,1.50905,1.50905,1.50905,4400000.0
2008-12-26 04:13:00,1.50905,1.5092,1.50905,1.5092,11000000.0
2008-12-26 04:14:00,1.5093,1.5093,1.50915,1.50915,8800000.0
2008-12-26 04:15:00,1.50915,1.50915,1.50915,1.50915,2200000.0
2008-12-26 04:16:00,1.50915,1.50915,1.50915,1.50915,2200000.0
2008-12-26 04:17:00,1.50915,1.50915,1.50915,1.50915,2200000.0
2008-12-26 04:18:00,1.50915,1.50925,1.509,1.5092,15400000.0
2008-12-26 04:19:00,1.50925,1.5097,1.50925,1.5097,34400000.0
2008-12-26 04:20:00,1.50985,1.50985,1.5098,1.5098,8800000.0
2008-12-26 04:21:00,1.5099,1.5099,1.50935,1.50975,5400000.0
2008-12-26 04:22:00,1.50955,1.50995,1.5094,1.50995,28600000.0
2008-12-26 04:23:00,1.50995,1.50995,1.50995,1.50995,4000000.0
2008-12-26 04:24:00,1.51005,1.5102,1.5099,1.5102,40800000.0
2008-12-26 04:25:00,1.51045,1.51045,1.51045,1.51045,2200000.0
2008-12-26 04:26:00,1.51045,1.5111,1.51045,1.51065,33600000.0
2008-12-26 04:27:00,1.51085,1.51085,1.5107,1.51085,15400000.0
2008-12-26 04:28:00,1.51085,1.51085,1.51075,1.51075,14200000.0
2008-12-26 04:29:00,1.5109,1.51095,1.51075,1.51075,12400000.0
2008-12-26 04:30:00,1.51039,1.51123,1.51039,1.5108,46800000.0
2008-12-26 04:31:00,1.51065,1.51085,1.51065,1.51085,12800000.0
2008-12-26 04:32:00,1.51095,1.51095,1.5107,1.5107,4000000.0
2008-12-26 04:33:00,1.51085,1.511,1.51085,1.511,14200000.0
2008-12-26 04:34:00,1.51074,1.51118,1.51059,1.51059,17800000.0
2008-12-26 04:35:00,1.5111,1.51145,1.51105,1.5111,13800000.0
2008-12-26 04:36:00,1.5111,1.5111,1.5111,1.5111,4800000.0
2008-12-26 04:37:00,1.51194,1.51194,1.51109,1.51129,27400000.0
2008-12-26 04:38:00,1.51097,1.51157,1.51097,1.51135,129000000.0
2008-12-26 04:39:00,1.5111,1.5116,1.5111,1.5116,23000000.0
2008-12-26 04:40:00,1.51175,1.51175,1.51135,1.51135,63000000.0
2008-12-26 04:41:00,1.51125,1.5121,1.51125,1.51185,77600000.0
2008-12-26 04:42:00,1.51195,1.5123,1.5118,1.5123,35800000.0
2008-12-26 04:43:00,1.51255,1.51265,1.51225,1.51225,37400000.0
2008-12-26 04:44:00,1.5121,1.51215,1.51155,1.5117,28000000.0
2008-12-26 04:45:00,1.5117,1.5123,1.5117,1.5123,28600000.0
2008-12-26 04:46:00,1.51245,1.51245,1.51185,1.512,31000000.0
2008-12-26 04:47:00,1.51205,1.51205,1.51205,1.51205,2200000.0
2008-12-26 04:48:00,1.5121,1.5121,1.5121,1.5121,2200000.0
2008-12-26 04:49:00,1.512,1.5121,1.512,1.51205,8200000.0
2008-12-26 04:50:00,1.51191,1.5127,1.51191,1.5127,85600000.0
2008-12-26 04:51:00,1.5121,1.5121,1.5121,1.5121,2200000.0
2008-12-26 04:52:00,1.51215,1.51215,1.51215,1.51215,2200000.0
2008-12-26 04:53:00,1.51225,1.51225,1.51215,1.51215,4400000.0
2008-12-26 04:54:00,1.51287,1.51287,1.5116,1.5116,20400000.0
2008-12-26 04:55:00,1.51225,1.51225,1.51225,1.51225,2200000.0
2008-12-26 04:56:00,1.51215,1.51215,1.51215,1.51215,2200000.0
2008-12-26 04:57:00,1.51225,1.51225,1.51225,1.51225,2200000.0
2008-12-26 04:58:00,1.51215,1.51215,1.51215,1.51215,2200000.0
2008-12-26 04:59:00,1.51149,1.51225,1.51149,1.51178,80600000.0
2008-12-26 05:00:00,1.5121,1.5122,1.51205,1.51205,22000000.0
2008-12-26 05:01:00,1.5121,1.5121,1.5121,1.5121,2200000.0
2008-12-26 05:02:00,1.51253,1.51253,1.51185,1.5124,28000000.0
2008-12-26 05:03:00,1.51235,1.51237,1.51181,1.51209,110400000.0
2008-12-26 05:04:00,1.51184,1.51255,1.51184,1.51253,12000000.0
2008-12-26 05:05:00,1.5121,1.51215,1.51205,1.51205,6600000.0
2008-12-26 05:06:00,1.5121,1.5121,1.512,1.512,6000000.0
2008-12-26 05:07:00,1.512,1.512,1.512,1.512,26600000.0
2008-12-26 05:08:00,1.512,1.512,1.512,1.512,3800000.0
2008-12-26 05:09:00,1.51205,1.51215,1.51195,1.512,37600000.0
2008-12-26 05:10:00,1.512,1.51235,1.512,1.51235,31000000.0
2008-12-26 05:11:00,1.51189,1.51285,1.51189,1.51209,25800000.0
2008-12-26 05:12:00,1.51188,1.51241,1.51174,1.51174,10000000.0
2008-12-26 05:13:00,1.51235,1.51245,1.51235,1.51245,6600000.0
2008-12-26 05:14:00,1.51235,1.5126,1.51225,1.5126,15400000.0
2008-12-26 05:15:00,1.5126,1.5126,1.51235,1.51235,4400000.0
2008-12-26 05:16:00,1.5126,1.5126,1.51235,1.5126,6600000.0
2008-12-26 05:17:00,1.51235,1.51255,1.51235,1.51255,4400000.0
2008-12-26 05:18:00,1.5128,1.5129,1.51245,1.51255,19800000.0
2008-12-26 05:19:00,1.5127,1.5127,1.5127,1.5127,8800000.0
2008-12-26 05:20:00,1.51265,1.513,1.51235,1.51275,66200000.0
2008-12-26 05:21:00,1.5129,1.51305,1.51235,1.51255,52400000.0
2008-12-26 05:22:00,1.51205,1.51245,1.51165,1.51165,39600000.0
2008-12-26 05:23:00,1.51155,1.5119,1.51145,1.5119,34600000.0
2008-12-26 05:24:00,1.51195,1.5123,1.51195,1.51215,30000000.0
2008-12-26 05:25:00,1.51205,1.5123,1.51205,1.5123,6600000.0
2008-12-26 05:26:00,1.51245,1.51295,1.51225,1.5128,28800000.0
2008-12-26 05:27:00,1.51265,1.51275,1.5122,1.5123,74800000.0
2008-12-26 05:28:00,1.51245,1.5128,1.51225,1.5124,87600000.0
2008-12-26 05:29:00,1.5124,1.5124,1.5123,1.5123,77200002.0
2008-12-26 05:30:00,1.5124,1.5124,1.5124,1.5124,4400000.0
2008-12-26 05:31:00,1.5125,1.5125,1.5124,1.5125,6600000.0
2008-12-26 05:32:00,1.51235,1.5129,1.51215,1.5125,70000000.0
2008-12-26 05:33:00,1.5126,1.51305,1.5124,1.5124,147200001.0
2008-12-26 05:34:00,1.5124,1.5124,1.5124,1.5124,196400002.0
2008-12-26 05:35:00,1.5124,1.51245,1.5124,1.5124,356400000.0
2008-12-26 05:36:00,1.5124,1.5125,1.5124,1.5124,655600002.0
2008-12-26 05:37:00,1.5124,1.5125,1.5124,1.5124,397200004.0
2008-12-26 05:38:00,1.5124,1.51245,1.5124,1.5124,392800003.0
2008-12-26 05:39:00,1.5124,1.5124,1.5124,1.5124,262600003.0
2008-12-26 05:40:00,1.5124,1.5124,1.5124,1.5124,64000000.0
2008-12-26 05:41:00,1.5124,1.5124,1.5124,1.5124,128000000.0
2008-12-26 05:42:00,1.5124,1.5124,1.5124,1.5124,32000000.0
2008-12-26 05:43:00,1.5124,1.5124,1.5124,1.5124,256000000.0
2008-12-26 05:44:00,1.5124,1.5124,1.5124,1.5124,192000000.0
2008-12-26 05:45:00,1.5124,1.5124,1.5124,1.5124,512000000.0
2008-12-26 05:46:00,1.5124,1.5124,1.5124,1.5124,544000000.0
2008-12-26 05:47:00,1.5124,1.5124,1.5124,1.5124,96000000.0
2008-12-26 05:48:00,1.5124,1.5124,1.5124,1.5124,96000000.0
2008-12-26 05:49:00,1.5124,1.5124,1.5124,1.5124,32000000.0
2008-12-26 05:50:00,1.5124,1.5124,1.5124,1.5124,544000000.0
2008-12-26 05:51:00,1.5124,1.5124,1.5124,1.5124,192000000.0
2008-12-26 05:52:00,1.5124,1.5124,1.5124,1.5124,512000000.0
2008-12-26 05:53:00,1.5124,1.5124,1.5124,1.5124,832000000.0
2008-12-26 05:54:00,1.5124,1.5124,1.5124,1.5124,480000000.0
2008-12-26 05:55:00,1.5124,1.5124,1.5124,1.5124,96000000.0
2008-12-26 05:56:00,1.5124,1.5124,1.5124,1.5124,224000000.0
2008-12-26 05:57:00,1.5124,1.5124,1.5124,1.5124,320000000.0
2008-12-26 05:58:00,1.5124,1.5124,1.5124,1.5124,128000000.0
2008-12-26 05:59:00,1.5124,1.5126,1.5124,1.5124,558200008.0
2008-12-26 06:00:00,1.5124,1.5124,1.5124,1.5124,576000000.0
2008-12-26 06:01:00,1.51203,1.5128,1.51195,1.5128,43000000.0
2008-12-26 06:02:00,1.5124,1.5124,1.5124,1.5124,128000000.0
2008-12-26 06:03:00,1.5124,1.5124,1.5124,1.5124,96000000.0
2008-12-26 06:04:00,1.5124,1.5124,1.5124,1.5124,640000000.0
2008-12-26 06:05:00,1.5124,1.5124,1.5124,1.5124,608000000.0
2008-12-26 06:06:00,1.5124,1.5124,1.5124,1.5124,288000000.0
2008-12-26 06:07:00,1.51226,1.51258,1.51168,1.51182,25400000.0
2008-12-26 06:08:00,1.5124,1.5124,1.5124,1.5124,64000000.0
2008-12-26 06:09:00,1.51181,1.51287,1.51181,1.51194,53600000.0
2008-12-26 06:10:00,1.51191,1.51278,1.5116,1.5116,40000000.0
2008-12-26 06:11:00,1.5124,1.5124,1.5124,1.5124,32000000.0
2008-12-26 06:12:00,1.51225,1.51232,1.51222,1.51225,34800000.0
2008-12-26 06:13:00,1.5124,1.5124,1.5124,1.5124,32000000.0
2008-12-26 06:14:00,1.5124,1.5124,1.5124,1.5124,128000000.0
2008-12-26 06:15:00,1.5124,1.5124,1.5124,1.5124,32000000.0
2008-12-26 06:16:00,1.5124,1.5124,1.5124,1.5124,288000000.0
2008-12-26 06:17:00,1.5124,1.5124,1.5124,1.5124,96000000.0
2008-12-26 06:18:00,1.51259,1.51262,1.51164,1.51201,41600000.0
2008-12-26 06:19:00,1.5124,1.5124,1.5124,1.5124,192000000.0
2008-12-26 06:20:00,1.51227,1.5124,1.51201,1.51217,28600000.0
2008-12-26 06:21:00,1.51247,1.51251,1.51141,1.51242,42800000.0
2008-12-26 06:22:00,1.5124,1.5124,1.5124,1.5124,96000000.0
2008-12-26 06:23:00,1.5124,1.5124,1.5124,1.5124,32000000.0
2008-12-26 06:24:00,1.5124,1.5124,1.5124,1.5124,64000000.0
2008-12-26 06:25:00,1.5124,1.5124,1.5124,1.5124,96000000.0
2008-12-26 06:26:00,1.5124,1.5124,1.5124,1.5124,32000000.0
2008-12-26 06:27:00,1.5124,1.5124,1.5124,1.5124,64000000.0
2008-12-26 06:28:00,1.5124,1.5124,1.5124,1.5124,64000000.0
2008-12-26 06:29:00,1.51189,1.51198,1.51169,1.51198,28400000.0
2008-12-26 06:30:00,1.5124,1.5124,1.5124,1.5124,96000000.0
2008-12-26 06:31:00,1.5124,1.5124,1.51145,1.5117,153400000.0
2008-12-26 06:32:00,1.5118,1.512,1.51175,1.51175,44000000.0
2008-12-26 06:33:00,1.5118,1.512,1.5116,1.5119,81400000.0
2008-12-26 06:34:00,1.5119,1.5119,1.51045,1.5106,16000000.0
2008-12-26 06:35:00,1.51075,1.51075,1.51045,1.5107,28400000.0
2008-12-26 06:36:00,1.51055,1.51075,1.51045,1.5107,38600000.0
2008-12-26 06:37:00,1.51065,1.5108,1.5105,1.5107,31600000.0
2008-12-26 06:38:00,1.51045,1.51045,1.51045,1.51045,3800000.0
2008-12-26 06:39:00,1.51081,1.51109,1.51081,1.51109,59800000.0
2008-12-26 06:40:00,1.51141,1.51141,1.51086,1.51111,43600000.0
2008-12-26 06:41:00,1.51133,1.51133,1.51118,1.51123,155400000.0
2008-12-26 06:42:00,1.51152,1.51152,1.51083,1.51083,127400000.0
2008-12-26 06:43:00,1.5105,1.51065,1.5105,1.51065,4000000.0
2008-12-26 06:44:00,1.51065,1.51065,1.51065,1.51065,9000000.0
2008-12-26 06:45:00,1.51045,1.51065,1.51045,1.51065,4800000.0
2008-12-26 06:46:00,1.5105,1.5105,1.5105,1.5105,3000000.0
2008-12-26 06:47:00,1.5105,1.51075,1.5105,1.51065,10000000.0
2008-12-26 06:48:00,1.5109,1.511,1.5109,1.511,3000000.0
2008-12-26 06:49:00,1.511,1.51125,1.5105,1.51125,38400000.0
2008-12-26 06:50:00,1.51101,1.51116,1.51101,1.51116,20800000.0
2008-12-26 06:51:00,1.5114,1.51223,1.51131,1.51223,64200000.0
2008-12-26 06:52:00,1.51183,1.51216,1.5115,1.51216,13000000.0
2008-12-26 06:53:00,1.51225,1.51235,1.51222,1.51227,44400000.0
2008-12-26 06:54:00,1.5115,1.5115,1.5115,1.5115,2200000.0
2008-12-26 06:55:00,1.5111,1.51135,1.5111,1.51135,3400000.0
2008-12-26 06:56:00,1.51115,1.5114,1.51115,1.5114,9400000.0
2008-12-26 06:57:00,1.51198,1.51198,1.51135,1.51159,12600000.0
2008-12-26 06:58:00,1.51173,1.51202,1.511,1.51202,53200000.0
2008-12-26 06:59:00,1.51202,1.51202,1.51096,1.51141,62400000.0
2008-12-26 07:00:00,1.51139,1.51204,1.51087,1.51197,49200000.0
2008-12-26 07:01:00,1.51145,1.5118,1.5114,1.51165,27000000.0
2008-12-26 07:02:00,1.5113,1.5115,1.5113,1.5115,41800000.0
2008-12-26 07:03:00,1.5114,1.5114,1.5114,1.5114,8000000.0
2008-12-26 07:04:00,1.5114,1.5114,1.5112,1.5112,10000000.0
2008-12-26 07:05:00,1.5112,1.5112,1.5111,1.5111,2000000.0
2008-12-26 07:06:00,1.51105,1.51115,1.5107,1.51085,32200000.0
2008-12-26 07:07:00,1.51095,1.5111,1.51095,1.51105,10600000.0
2008-12-26 07:08:00,1.51095,1.5117,1.51095,1.51105,39800000.0
2008-12-26 07:09:00,1.51105,1.5112,1.51105,1.5112,15000000.0
2008-12-26 07:10:00,1.5111,1.5111,1.5111,1.5111,1000000.0
2008-12-26 07:11:00,1.51168,1.51168,1.5112,1.5112,109400000.0
2008-12-26 07:12:00,1.51125,1.5113,1.51115,1.51125,7000000.0
2008-12-26 07:13:00,1.5114,1.51155,1.5111,1.51125,22400000.0
2008-12-26 07:14:00,1.51125,1.5115,1.511,1.5113,38800000.0
2008-12-26 07:15:00,1.5113,1.5113,1.5113,1.5113,2000000.0
2008-12-26 07:16:00,1.5112,1.5112,1.51105,1.51115,5000000.0
2008-12-26 07:17:00,1.5112,1.5113,1.51085,1.511,29600000.0
2008-12-26 07:18:00,1.51095,1.5112,1.51095,1.5112,4200000.0
2008-12-26 07:19:00,1.5112,1.5112,1.5109,1.5109,219200001.0
2008-12-26 07:20:00,1.5109,1.5109,1.5109,1.5109,96000000.0
2008-12-26 07:21:00,1.5109,1.5109,1.50975,1.51035,370400000.0
2008-12-26 07:22:00,1.51035,1.5109,1.5103,1.5109,30800000.0
2008-12-26 07:23:00,1.51085,1.51095,1.51065,1.51085,22000000.0
2008-12-26 07:24:00,1.511,1.5113,1.5107,1.51105,36400000.0
2008-12-26 07:25:00,1.51105,1.5113,1.51065,1.5113,64600000.0
2008-12-26 07:26:00,1.51135,1.51212,1.51135,1.51187,111800000.0
2008-12-26 07:27:00,1.51206,1.51234,1.51087,1.51234,48000000.0
2008-12-26 07:28:00,1.51168,1.51238,1.51161,1.51195,119600000.0
2008-12-26 07:29:00,1.51207,1.51228,1.51089,1.51177,152600000.0
2008-12-26 07:30:00,1.5111,1.5111,1.5111,1.5111,2400000.0
2008-12-26 07:31:00,1.51135,1.51135,1.51135,1.51135,1800000.0
2008-12-26 07:32:00,1.5116,1.51197,1.51091,1.51158,38200000.0
2008-12-26 07:33:00,1.51211,1.51211,1.51076,1.51171,22400000.0
2008-12-26 07:34:00,1.5114,1.51196,1.51087,1.51192,106400000.0
2008-12-26 07:35:00,1.51145,1.51145,1.51145,1.51145,41400000.0
2008-12-26 07:36:00,1.51145,1.51145,1.5114,1.5114,59600000.0
2008-12-26 07:37:00,1.5115,1.5115,1.5115,1.5115,2200000.0
2008-12-26 07:38:00,1.5114,1.5115,1.5114,1.5115,15400000.0
2008-12-26 07:39:00,1.51128,1.51197,1.51115,1.51115,37200000.0
2008-12-26 07:40:00,1.5115,1.5115,1.5115,1.5115,8800000.0
2008-12-26 07:41:00,1.51179,1.51191,1.51091,1.5116,69600000.0
2008-12-26 07:42:00,1.5115,1.5115,1.5114,1.51145,9800000.0
2008-12-26 07:43:00,1.51145,1.51145,1.51145,1.51145,21600000.0
2008-12-26 07:44:00,1.51145,1.51145,1.51145,1.51145,28600000.0
2008-12-26 07:45:00,1.51145,1.51145,1.51145,1.51145,9800000.0
2008-12-26 07:46:00,1.51145,1.51145,1.51145,1.51145,24000000.0
2008-12-26 07:47:00,1.51145,1.51145,1.51145,1.51145,8000000.0
2008-12-26 07:48:00,1.5119,1.5119,1.51148,1.51148,62200000.0
2008-12-26 07:49:00,1.51133,1.51206,1.51125,1.51172,23000000.0
2008-12-26 07:50:00,1.51145,1.51145,1.5112,1.51145,15000000.0
2008-12-26 07:51:00,1.51145,1.51145,1.51145,1.51145,8000000.0
2008-12-26 07:52:00,1.51222,1.51226,1.51122,1.51161,37800000.0
2008-12-26 07:53:00,1.51145,1.51145,1.51145,1.51145,9800000.0
2008-12-26 07:54:00,1.51145,1.51145,1.51145,1.51145,12000000.0
2008-12-26 07:55:00,1.51145,1.51145,1.51145,1.51145,12400000.0
2008-12-26 07:56:00,1.5115,1.5115,1.51145,1.51145,13200000.0
2008-12-26 07:57:00,1.51145,1.51145,1.51145,1.51145,14200000.0
2008-12-26 07:58:00,1.51145,1.5115,1.51145,1.5115,10200000.0
2008-12-26 07:59:00,1.5115,1.5115,1.5115,1.5115,4400000.0
2008-12-26 08:00:00,1.5115,1.5115,1.5115,1.5115,2200000.0
2008-12-26 08:01:00,1.5115,1.5116,1.51095,1.51125,54400000.0
2008-12-26 08:02:00,1.51145,1.51145,1.5111,1.5111,26800000.0
2008-12-26 08:03:00,1.5111,1.51125,1.5111,1.5112,20800000.0
2008-12-26 08:04:00,1.51125,1.51125,1.5111,1.5111,12000000.0
2008-12-26 08:05:00,1.5111,1.51115,1.5111,1.5111,33400000.0
2008-12-26 08:06:00,1.5111,1.51115,1.5111,1.5111,47000000.0
2008-12-26 08:07:00,1.5111,1.5111,1.5111,1.5111,20000000.0
2008-12-26 08:08:00,1.5111,1.51125,1.5111,1.51115,32800000.0
2008-12-26 08:09:00,1.5112,1.5112,1.5111,1.5111,8800000.0
2008-12-26 08:10:00,1.5111,1.5111,1.5111,1.5111,6400000.0
2008-12-26 08:11:00,1.5111,1.51115,1.5111,1.51115,34400000.0
2008-12-26 08:12:00,1.5112,1.51135,1.5112,1.5112,21400000.0
2008-12-26 08:13:00,1.5111,1.5111,1.5111,1.5111,7200000.0
2008-12-26 08:14:00,1.5111,1.5111,1.5111,1.5111,19600000.0
2008-12-26 08:15:00,1.51125,1.5113,1.51105,1.51125,27200000.0
2008-12-26 08:16:00,1.5112,1.5112,1.5112,1.5112,1000000.0
2008-12-26 08:17:00,1.51111,1.51115,1.51066,1.51097,39600000.0
2008-12-26 08:18:00,1.51054,1.51105,1.51054,1.51105,76800000.0
2008-12-26 08:19:00,1.51135,1.5114,1.51135,1.5114,13600000.0
2008-12-26 08:20:00,1.51155,1.51165,1.51135,1.5116,22800000.0
2008-12-26 08:21:00,1.51135,1.51135,1.51135,1.51135,9400000.0
2008-12-26 08:22:00,1.51135,1.51135,1.511,1.5113,11400000.0
2008-12-26 08:23:00,1.51105,1.5116,1.51105,1.5116,16000000.0
2008-12-26 08:24:00,1.51145,1.51145,1.51145,1.51145,1000000.0
2008-12-26 08:25:00,1.51135,1.51175,1.51135,1.51175,5000000.0
2008-12-26 08:26:00,1.5117,1.51205,1.5116,1.51205,15400000.0
2008-12-26 08:27:00,1.51195,1.51275,1.51195,1.512,42800000.0
2008-12-26 08:28:00,1.5121,1.51225,1.5116,1.51165,62000000.0
2008-12-26 08:29:00,1.51235,1.51235,1.5109,1.51205,40000000.0
2008-12-26 08:30:00,1.5121,1.51215,1.51185,1.5119,30800000.0
2008-12-26 08:31:00,1.5119,1.5119,1.5109,1.51105,26000000.0
2008-12-26 08:32:00,1.511,1.5111,1.511,1.5111,6400000.0
2008-12-26 08:33:00,1.51115,1.51145,1.51115,1.5113,14000000.0
2008-12-26 08:34:00,1.51145,1.51155,1.5111,1.5111,18400000.0
2008-12-26 08:35:00,1.5111,1.5112,1.5111,1.5112,5000000.0
2008-12-26 08:36:00,1.5113,1.5113,1.5112,1.5112,5000000.0
2008-12-26 08:37:00,1.5111,1.5111,1.5111,1.5111,8000000.0
2008-12-26 08:38:00,1.511,1.5111,1.51095,1.5111,20800000.0
2008-12-26 08:39:00,1.51105,1.51105,1.51065,1.51065,19400000.0
2008-12-26 08:40:00,1.51065,1.5107,1.5105,1.5105,15800000.0
2008-12-26 08:41:00,1.5105,1.51165,1.5103,1.51125,67000000.0
2008-12-26 08:42:00,1.51095,1.5119,1.5104,1.5104,43000000.0
2008-12-26 08:43:00,1.5108,1.51125,1.5102,1.51125,50400000.0
2008-12-26 08:44:00,1.51165,1.5118,1.51095,1.51095,8000000.0
2008-12-26 08:45:00,1.51095,1.5115,1.5098,1.5099,89600000.0
2008-12-26 08:46:00,1.5099,1.51035,1.50985,1.51015,64400000.0
2008-12-26 08:47:00,1.51025,1.51045,1.5101,1.51035,22400000.0
2008-12-26 08:48:00,1.5104,1.5104,1.5101,1.5102,8000000.0
2008-12-26 08:49:00,1.51015,1.5102,1.51015,1.5102,2000000.0
2008-12-26 08:50:00,1.5101,1.5101,1.5101,1.5101,9600000.0
2008-12-26 08:51:00,1.5101,1.51105,1.5101,1.511,31000000.0
2008-12-26 08:52:00,1.511,1.51155,1.511,1.5114,10400000.0
2008-12-26 08:53:00,1.5115,1.5119,1.5114,1.5119,14000000.0
2008-12-26 08:54:00,1.5118,1.5118,1.51095,1.5111,13200000.0
2008-12-26 08:55:00,1.5111,1.5118,1.5111,1.51145,30000000.0
2008-12-26 08:56:00,1.51175,1.51195,1.51165,1.51175,5000000.0
2008-12-26 08:57:00,1.5119,1.51195,1.5116,1.51195,18000000.0
2008-12-26 08:58:00,1.512,1.51205,1.512,1.51205,10400000.0
2008-12-26 08:59:00,1.51225,1.51245,1.51225,1.51245,5400000.0
2008-12-26 09:00:00,1.51195,1.51255,1.5118,1.5119,6600000.0
2008-12-26 09:01:00,1.51185,1.51185,1.51185,1.51185,3000000.0
2008-12-26 09:02:00,1.51175,1.5118,1.5111,1.5112,49000000.0
2008-12-26 09:03:00,1.5112,1.5114,1.5112,1.5114,48000000.0
2008-12-26 09:04:00,1.5114,1.5114,1.5114,1.5114,8000000.0
2008-12-26 09:05:00,1.5114,1.5114,1.5103,1.51045,67200000.0
2008-12-26 09:06:00,1.51025,1.51038,1.51021,1.51025,122600000.0
2008-12-26 09:07:00,1.51045,1.51045,1.51045,1.51045,8800000.0
2008-12-26 09:08:00,1.5105,1.51055,1.51045,1.51045,26400000.0
2008-12-26 09:09:00,1.51045,1.51055,1.51045,1.51045,30600000.0
2008-12-26 09:10:00,1.5106,1.5109,1.51045,1.5109,21400000.0
2008-12-26 09:11:00,1.5105,1.51085,1.5105,1.51085,4000000.0
2008-12-26 09:12:00,1.51085,1.51085,1.51075,1.51075,10400000.0
2008-12-26 09:13:00,1.5107,1.51095,1.5106,1.5109,17000000.0
2008-12-26 09:14:00,1.51085,1.51085,1.5105,1.51055,7000000.0
2008-12-26 09:15:00,1.5106,1.51085,1.51045,1.5107,40000000.0
2008-12-26 09:16:00,1.5106,1.5107,1.51055,1.5106,22400000.0
2008-12-26 09:17:00,1.51055,1.51085,1.5105,1.5106,21600000.0
2008-12-26 09:18:00,1.51075,1.5109,1.51045,1.51045,33800000.0
2008-12-26 09:19:00,1.51045,1.51045,1.51045,1.51045,9000000.0
2008-12-26 09:20:00,1.51045,1.51045,1.50995,1.50995,44200000.0
2008-12-26 09:21:00,1.51,1.51035,1.51,1.51015,30800000.0
2008-12-26 09:22:00,1.5105,1.5107,1.51035,1.5105,43600000.0
2008-12-26 09:23:00,1.51045,1.5105,1.51045,1.51045,83000000.0
2008-12-26 09:24:00,1.51005,1.5103,1.5098,1.51025,31200000.0
2008-12-26 09:25:00,1.51015,1.5103,1.50965,1.51025,42400000.0
2008-12-26 09:26:00,1.5104,1.5106,1.5099,1.5099,20600000.0
2008-12-26 09:27:00,1.5098,1.5098,1.50955,1.5096,157800000.0
2008-12-26 09:28:00,1.5096,1.5098,1.5096,1.5098,222800000.0
2008-12-26 09:29:00,1.5098,1.5099,1.5095,1.50975,106600000.0
2008-12-26 09:30:00,1.5098,1.50995,1.5097,1.5097,17600000.0
2008-12-26 09:31:00,1.5096,1.50995,1.5096,1.50995,32400001.0
2008-12-26 09:32:00,1.51005,1.5103,1.50995,1.50995,61800000.0
2008-12-26 09:33:00,1.51,1.5104,1.51,1.5104,27200000.0
2008-12-26 09:34:00,1.5105,1.51055,1.5102,1.51045,5000000.0
2008-12-26 09:35:00,1.5104,1.51055,1.5104,1.51055,11400000.0
2008-12-26 09:36:00,1.51065,1.5109,1.5106,1.51075,17400000.0
2008-12-26 09:37:00,1.51065,1.51065,1.5102,1.5104,9000000.0
2008-12-26 09:38:00,1.51035,1.5105,1.51035,1.5105,8200000.0
2008-12-26 09:39:00,1.51055,1.51055,1.5105,1.51055,4000000.0
2008-12-26 09:40:00,1.51045,1.5106,1.51045,1.5106,9000000.0
2008-12-26 09:41:00,1.51075,1.5109,1.51065,1.51065,16400000.0
2008-12-26 09:42:00,1.51085,1.51105,1.51085,1.51085,6000000.0
2008-12-26 09:43:00,1.5109,1.51105,1.5107,1.51095,19200000.0
2008-12-26 09:44:00,1.51085,1.51085,1.51085,1.51085,1000000.0
2008-12-26 09:45:00,1.51085,1.5109,1.51085,1.5109,2200000.0
2008-12-26 09:46:00,1.5108,1.51095,1.5108,1.5109,19000000.0
2008-12-26 09:47:00,1.51085,1.5109,1.51065,1.51085,7000000.0
2008-12-26 09:48:00,1.5108,1.5108,1.5108,1.5108,9000000.0
2008-12-26 09:49:00,1.51086,1.51091,1.51073,1.51086,183200000.0
2008-12-26 09:50:00,1.5109,1.51095,1.5106,1.51095,22600000.0
2008-12-26 09:51:00,1.51105,1.5112,1.5107,1.51085,24800000.0
2008-12-26 09:52:00,1.5109,1.51095,1.5109,1.51095,4000000.0
2008-12-26 09:53:00,1.51085,1.51095,1.5105,1.5105,52800000.0
2008-12-26 09:54:00,1.5105,1.5112,1.5105,1.5112,59600001.0
2008-12-26 09:55:00,1.51115,1.5112,1.51115,1.5112,2000000.0
2008-12-26 09:56:00,1.5111,1.5112,1.5111,1.5112,3000000.0
2008-12-26 09:57:00,1.51145,1.51145,1.51145,1.51145,4000000.0
2008-12-26 09:58:00,1.5116,1.5116,1.5116,1.5116,1600000.0
2008-12-26 09:59:00,1.5116,1.512,1.5116,1.512,13800000.0
2008-12-26 10:00:00,1.512,1.51205,1.51195,1.512,50600000.0
2008-12-26 10:01:00,1.51195,1.51235,1.51195,1.51235,23200000.0
2008-12-26 10:02:00,1.51235,1.5131,1.5122,1.513,53400000.0
2008-12-26 10:03:00,1.513,1.513,1.51295,1.51295,5000000.0
2008-12-26 10:04:00,1.51295,1.51305,1.5129,1.513,51800000.0
2008-12-26 10:05:00,1.51305,1.5132,1.513,1.5132,8200000.0
2008-12-26 10:06:00,1.5134,1.5134,1.5129,1.51295,23000000.0
2008-12-26 10:07:00,1.513,1.513,1.51295,1.513,13000000.0
2008-12-26 10:08:00,1.51265,1.51313,1.51265,1.51313,186800000.0
2008-12-26 10:09:00,1.513,1.513,1.51295,1.513,5000000.0
2008-12-26 10:10:00,1.513,1.513,1.51295,1.51295,9000000.0
2008-12-26 10:11:00,1.51295,1.51295,1.5129,1.5129,10000000.0
2008-12-26 10:12:00,1.51295,1.513,1.51295,1.513,3000000.0
2008-12-26 10:13:00,1.51295,1.51305,1.51295,1.51295,12200000.0
2008-12-26 10:14:00,1.513,1.51315,1.51295,1.51315,10000000.0
2008-12-26 10:15:00,1.5133,1.5133,1.5131,1.5132,14600000.0
2008-12-26 10:16:00,1.51325,1.51325,1.51315,1.51315,5000000.0
2008-12-26 10:17:00,1.5132,1.5132,1.51315,1.5132,3000000.0
2008-12-26 10:18:00,1.51325,1.51335,1.51245,1.51265,48800000.0
2008-12-26 10:19:00,1.51275,1.51325,1.51275,1.5132,44800000.0
2008-12-26 10:20:00,1.51315,1.5133,1.51245,1.5126,65600000.0
2008-12-26 10:21:00,1.5126,1.5126,1.5126,1.5126,14400000.0
2008-12-26 10:22:00,1.5126,1.5126,1.51175,1.5119,20600000.0
2008-12-26 10:23:00,1.51195,1.51235,1.5119,1.5121,48000000.0
2008-12-26 10:24:00,1.51215,1.51215,1.51155,1.51175,37400000.0
2008-12-26 10:25:00,1.51175,1.5122,1.5117,1.51215,27000000.0
2008-12-26 10:26:00,1.51215,1.5124,1.51215,1.51235,33400000.0
2008-12-26 10:27:00,1.51225,1.51235,1.5122,1.5122,13400000.0
2008-12-26 10:28:00,1.5121,1.5121,1.5121,1.5121,1000000.0
2008-12-26 10:29:00,1.5121,1.5122,1.5121,1.5122,9400000.0
2008-12-26 10:30:00,1.5121,1.51225,1.51205,1.5121,43000000.0
2008-12-26 10:31:00,1.5121,1.51225,1.5121,1.51225,11400000.0
2008-12-26 10:32:00,1.51215,1.51215,1.51155,1.51195,70400000.0
2008-12-26 10:33:00,1.5117,1.51195,1.5117,1.51195,61400000.0
2008-12-26 10:34:00,1.51195,1.51195,1.5119,1.51195,7000000.0
2008-12-26 10:35:00,1.51195,1.512,1.51185,1.512,16400000.0
2008-12-26 10:36:00,1.51205,1.51235,1.51205,1.5122,6000000.0
2008-12-26 10:37:00,1.5121,1.5121,1.5121,1.5121,9000000.0
2008-12-26 10:38:00,1.5121,1.51235,1.5121,1.51215,30000000.0
2008-12-26 10:39:00,1.51205,1.51205,1.51205,1.51205,8000000.0
2008-12-26 10:40:00,1.5122,1.5125,1.5121,1.5124,12000000.0
2008-12-26 10:41:00,1.51235,1.51245,1.51235,1.51245,4400000.0
2008-12-26 10:42:00,1.51245,1.51245,1.51225,1.51225,38400000.0
2008-12-26 10:43:00,1.51235,1.51295,1.51225,1.51295,51000000.0
2008-12-26 10:44:00,1.513,1.513,1.5123,1.51235,33400000.0
2008-12-26 10:45:00,1.5124,1.5124,1.5124,1.5124,3600000.0
2008-12-26 10:46:00,1.51245,1.5132,1.51245,1.5132,16000000.0
2008-12-26 10:47:00,1.5131,1.5131,1.5131,1.5131,8000000.0
2008-12-26 10:48:00,1.5131,1.5131,1.51275,1.51275,13000000.0
2008-12-26 10:49:00,1.513,1.5132,1.513,1.5132,4000000.0
2008-12-26 10:50:00,1.51315,1.5132,1.51315,1.5132,2000000.0
2008-12-26 10:51:00,1.5131,1.5131,1.51235,1.5124,32000000.0
2008-12-26 10:52:00,1.51245,1.5128,1.51245,1.51245,29000000.0
2008-12-26 10:53:00,1.51272,1.51272,1.51203,1.51236,23200000.0
2008-12-26 10:54:00,1.51237,1.51241,1.51217,1.51233,50400000.0
2008-12-26 10:55:00,1.51245,1.5126,1.51245,1.5125,15800000.0
2008-12-26 10:56:00,1.5125,1.51335,1.5125,1.51315,40400000.0
2008-12-26 10:57:00,1.51315,1.51325,1.513,1.5132,49800000.0
2008-12-26 10:58:00,1.5131,1.51325,1.51305,1.5132,30400000.0
2008-12-26 10:59:00,1.51315,1.5133,1.51255,1.5132,59400000.0
2008-12-26 11:00:00,1.51315,1.51335,1.5125,1.5132,71800000.0
2008-12-26 11:01:00,1.5132,1.5132,1.5126,1.5132,18000000.0
2008-12-26 11:02:00,1.51285,1.51325,1.5126,1.5132,18000000.0
2008-12-26 11:03:00,1.5132,1.51325,1.5131,1.5132,15600000.0
2008-12-26 11:04:00,1.51315,1.51345,1.5131,1.51315,47600000.0
2008-12-26 11:05:00,1.5132,1.5133,1.5131,1.5132,55800000.0
2008-12-26 11:06:00,1.51325,1.51325,1.5132,1.5132,2000000.0
2008-12-26 11:07:00,1.51315,1.5132,1.51315,1.5132,2000000.0
2008-12-26 11:08:00,1.51325,1.51325,1.51315,1.5132,4000000.0
2008-12-26 11:09:00,1.51315,1.5132,1.51315,1.5132,4000000.0
2008-12-26 11:10:00,1.5131,1.5132,1.5131,1.5132,4000000.0
2008-12-26 11:11:00,1.51307,1.51325,1.51293,1.51323,173800000.0
2008-12-26 11:12:00,1.51269,1.51321,1.51269,1.51306,122000000.0
2008-12-26 11:13:00,1.5131,1.5132,1.5131,1.5132,2000000.0
2008-12-26 11:14:00,1.5131,1.5131,1.5131,1.5131,1000000.0
2008-12-26 11:15:00,1.5131,1.5131,1.5131,1.5131,8000000.0
2008-12-26 11:16:00,1.5131,1.5131,1.5131,1.5131,1000000.0
2008-12-26 11:17:00,1.5131,1.5132,1.5131,1.5132,11000000.0
2008-12-26 11:18:00,1.51315,1.5132,1.51315,1.5132,4000000.0
2008-12-26 11:19:00,1.5131,1.5131,1.5131,1.5131,8000000.0
2008-12-26 11:20:00,1.5132,1.5132,1.5131,1.5132,17400000.0
2008-12-26 11:21:00,1.5131,1.5131,1.5131,1.5131,1000000.0
2008-12-26 11:22:00,1.51257,1.51316,1.51257,1.51288,125000000.0
2008-12-26 11:23:00,1.5131,1.5132,1.5131,1.5132,12400000.0
2008-12-26 11:24:00,1.51315,1.5132,1.51315,1.5132,2000000.0
2008-12-26 11:25:00,1.5131,1.5132,1.51305,1.5131,22400000.0
2008-12-26 11:26:00,1.51305,1.5132,1.5123,1.5126,46000000.0
2008-12-26 11:27:00,1.51285,1.5132,1.5127,1.5132,18000000.0
2008-12-26 11:28:00,1.51199,1.51343,1.51199,1.51306,243800000.0
2008-12-26 11:29:00,1.5131,1.5132,1.5131,1.5132,3000000.0
2008-12-26 11:30:00,1.51232,1.51327,1.51232,1.51302,285000000.0
2008-12-26 11:31:00,1.5133,1.5133,1.5131,1.5132,12600000.0
2008-12-26 11:32:00,1.51315,1.5132,1.51315,1.5132,2000000.0
2008-12-26 11:33:00,1.5131,1.5132,1.5131,1.5132,9000000.0
2008-12-26 11:34:00,1.51315,1.5132,1.51315,1.5132,2000000.0
2008-12-26 11:35:00,1.5132,1.5132,1.51255,1.513,29000000.0
2008-12-26 11:36:00,1.5131,1.5132,1.51255,1.5132,52000000.0
2008-12-26 11:37:00,1.51315,1.51325,1.51315,1.5132,5000000.0
2008-12-26 11:38:00,1.5132,1.5132,1.51235,1.5132,30600000.0
2008-12-26 11:39:00,1.5132,1.5132,1.5126,1.5127,10200000.0
2008-12-26 11:40:00,1.5127,1.51285,1.5127,1.5128,15800000.0
2008-12-26 11:41:00,1.51295,1.513,1.51295,1.513,13600000.0
2008-12-26 11:42:00,1.513,1.5131,1.513,1.51305,12400000.0
2008-12-26 11:43:00,1.51305,1.51305,1.51295,1.51295,9200000.0
2008-12-26 11:44:00,1.5126,1.51268,1.51215,1.51263,42000000.0
2008-12-26 11:45:00,1.5128,1.5128,1.5128,1.5128,1800000.0
2008-12-26 11:46:00,1.51234,1.51266,1.51234,1.51266,53200000.0
2008-12-26 11:47:00,1.5128,1.5128,1.51258,1.5127,129000000.0
2008-12-26 11:48:00,1.51206,1.51278,1.51206,1.51278,235800000.0
2008-12-26 11:49:00,1.5128,1.51315,1.51195,1.5122,40000000.0
2008-12-26 11:50:00,1.51245,1.51305,1.51185,1.5119,30000000.0
2008-12-26 11:51:00,1.51208,1.51262,1.51156,1.51203,233400000.0
2008-12-26 11:52:00,1.5119,1.5119,1.5117,1.5117,5800000.0
2008-12-26 11:53:00,1.5117,1.51185,1.5117,1.51185,9000000.0
2008-12-26 11:54:00,1.51191,1.51212,1.51174,1.51204,181200000.0
2008-12-26 11:55:00,1.51198,1.51205,1.51167,1.51167,181800000.0
2008-12-26 11:56:00,1.51205,1.5129,1.51205,1.5129,5000000.0
2008-12-26 11:57:00,1.51175,1.5128,1.51175,1.51175,11600000.0
2008-12-26 11:58:00,1.5119,1.5119,1.5119,1.5119,1800000.0
2008-12-26 11:59:00,1.51203,1.51205,1.51172,1.51205,96400000.0
2008-12-26 12:00:00,1.51197,1.51225,1.51158,1.51182,98000000.0
2008-12-26 12:01:00,1.51214,1.5122,1.51162,1.5122,159000000.0
2008-12-26 12:02:00,1.51186,1.51197,1.51158,1.5119,78000000.0
2008-12-26 12:03:00,1.51195,1.51195,1.51195,1.51195,1800000.0
2008-12-26 12:04:00,1.5121,1.51295,1.5117,1.51205,53900000.0
2008-12-26 12:05:00,1.51215,1.5122,1.51215,1.5122,6000000.0
2008-12-26 12:06:00,1.51215,1.5122,1.51215,1.5122,4000000.0
2008-12-26 12:07:00,1.5121,1.5121,1.5121,1.5121,9000000.0
2008-12-26 12:08:00,1.5121,1.51215,1.512,1.51215,25800000.0
2008-12-26 12:09:00,1.5123,1.5123,1.51215,1.5122,6200000.0
2008-12-26 12:10:00,1.5121,1.5121,1.51165,1.5117,12000000.0
2008-12-26 12:11:00,1.5116,1.5117,1.5116,1.5117,19000000.0
2008-12-26 12:12:00,1.5116,1.51175,1.5116,1.5117,18400000.0
2008-12-26 12:13:00,1.51158,1.51203,1.51158,1.51186,223200000.0
2008-12-26 12:14:00,1.5116,1.5116,1.5116,1.5116,1000000.0
2008-12-26 12:15:00,1.5116,1.5117,1.5116,1.5117,3000000.0
2008-12-26 12:16:00,1.5117,1.5119,1.51165,1.5117,9200000.0
2008-12-26 12:17:00,1.51175,1.51185,1.51175,1.51185,12600000.0
2008-12-26 12:18:00,1.5118,1.5118,1.5117,1.51175,7800000.0
2008-12-26 12:19:00,1.51175,1.51175,1.5117,1.5117,2800000.0
2008-12-26 12:20:00,1.51145,1.5117,1.51145,1.5117,6200000.0
2008-12-26 12:21:00,1.51192,1.51226,1.51174,1.51226,107600000.0
2008-12-26 12:22:00,1.51179,1.51222,1.51173,1.51187,150800000.0
2008-12-26 12:23:00,1.51145,1.51205,1.51145,1.51205,12800000.0
2008-12-26 12:24:00,1.5122,1.5122,1.51215,1.51215,4000000.0
2008-12-26 12:25:00,1.5122,1.5122,1.51215,1.5122,3000000.0
2008-12-26 12:26:00,1.5122,1.5125,1.51175,1.5122,99000000.0
2008-12-26 12:27:00,1.51215,1.5122,1.51215,1.5122,6000000.0
2008-12-26 12:28:00,1.5121,1.51225,1.5121,1.5122,13000000.0
2008-12-26 12:29:00,1.51215,1.51215,1.51215,1.51215,1000000.0
2008-12-26 12:30:00,1.5122,1.5122,1.51215,1.51215,6000000.0
2008-12-26 12:31:00,1.5122,1.5122,1.51215,1.51215,2000000.0
2008-12-26 12:32:00,1.5121,1.51305,1.5121,1.51305,35000000.0
2008-12-26 12:33:00,1.5131,1.5132,1.51255,1.5127,23800000.0
2008-12-26 12:34:00,1.51265,1.5131,1.51265,1.5131,38400000.0
2008-12-26 12:35:00,1.51305,1.5132,1.51305,1.5132,18600000.0
2008-12-26 12:36:00,1.51315,1.51315,1.51315,1.51315,1000000.0
2008-12-26 12:37:00,1.5132,1.5132,1.51315,1.5132,3000000.0
2008-12-26 12:38:00,1.5131,1.5131,1.5131,1.5131,1000000.0
2008-12-26 12:39:00,1.5131,1.5132,1.5131,1.51315,10000000.0
2008-12-26 12:40:00,1.51315,1.51315,1.51305,1.51305,9000000.0
2008-12-26 12:41:00,1.51305,1.5132,1.51305,1.5132,2000000.0
2008-12-26 12:42:00,1.5131,1.5131,1.5131,1.5131,1000000.0
2008-12-26 12:43:00,1.5131,1.5131,1.5131,1.5131,8000000.0
2008-12-26 12:44:00,1.5131,1.5132,1.5131,1.51315,19200000.0
2008-12-26 12:45:00,1.51315,1.51325,1.51315,1.5132,19000000.0
2008-12-26 12:46:00,1.5132,1.5132,1.51315,1.5132,19600000.0
2008-12-26 12:47:00,1.5132,1.5132,1.5132,1.5132,1000000.0
2008-12-26 12:48:00,1.5131,1.5132,1.5131,1.5132,12000000.0
2008-12-26 12:49:00,1.51315,1.5132,1.51315,1.5132,6000000.0
2008-12-26 12:50:00,1.5131,1.5131,1.5131,1.5131,9000000.0
2008-12-26 12:51:00,1.5131,1.5131,1.51245,1.51245,12000000.0
2008-12-26 12:52:00,1.51265,1.5129,1.5126,1.5129,16400000.0
2008-12-26 12:53:00,1.51295,1.51325,1.5125,1.51285,37000000.0
2008-12-26 12:54:00,1.5128,1.5129,1.5128,1.5129,7000000.0
2008-12-26 12:55:00,1.5129,1.5132,1.5129,1.5132,12400000.0
2008-12-26 12:56:00,1.51315,1.5132,1.5131,1.5132,6000000.0
2008-12-26 12:57:00,1.51313,1.51327,1.51271,1.5131,285400000.0
2008-12-26 12:58:00,1.51335,1.51335,1.51247,1.51303,120200000.0
2008-12-26 12:59:00,1.5131,1.5132,1.5131,1.5132,3000000.0
2008-12-26 13:00:00,1.51315,1.5132,1.51315,1.5132,2000000.0
2008-12-26 13:01:00,1.5131,1.51325,1.5131,1.5132,25600000.0
2008-12-26 13:02:00,1.51325,1.51325,1.51315,1.5132,13000000.0
2008-12-26 13:03:00,1.51325,1.51325,1.5132,1.5132,2000000.0
2008-12-26 13:04:00,1.5131,1.5132,1.51295,1.5132,45200000.0
2008-12-26 13:05:00,1.51307,1.51317,1.51266,1.51312,84000000.0
2008-12-26 13:06:00,1.51315,1.5132,1.51315,1.5132,2000000.0
2008-12-26 13:07:00,1.51325,1.51325,1.51315,1.5132,6000000.0
2008-12-26 13:08:00,1.51315,1.5133,1.5131,1.5132,9200000.0
2008-12-26 13:09:00,1.51315,1.5132,1.5131,1.5132,17400000.0
2008-12-26 13:10:00,1.51315,1.5132,1.51275,1.5128,44800000.0
2008-12-26 13:11:00,1.51285,1.51295,1.51285,1.5129,24600000.0
2008-12-26 13:12:00,1.51295,1.51295,1.5129,1.51295,28600000.0
2008-12-26 13:13:00,1.51295,1.51315,1.51295,1.51295,26800000.0
2008-12-26 13:14:00,1.5129,1.51335,1.51285,1.5129,84000000.0
2008-12-26 13:15:00,1.5129,1.5132,1.5127,1.5132,52000000.0
2008-12-26 13:16:00,1.51315,1.51325,1.5131,1.5132,34600000.0
2008-12-26 13:17:00,1.51315,1.51325,1.51285,1.5132,69600000.0
2008-12-26 13:18:00,1.51295,1.513,1.51295,1.51295,21400000.0
2008-12-26 13:19:00,1.51305,1.5132,1.51305,1.5131,8600000.0
2008-12-26 13:20:00,1.5131,1.5131,1.51295,1.513,24000000.0
2008-12-26 13:21:00,1.51295,1.51325,1.51295,1.5132,18200000.0
2008-12-26 13:22:00,1.51315,1.5132,1.51305,1.5131,9000000.0
2008-12-26 13:23:00,1.51295,1.51305,1.51295,1.51295,38600000.0
2008-12-26 13:24:00,1.51295,1.51295,1.5127,1.5127,78000000.0
2008-12-26 13:25:00,1.51295,1.51305,1.5126,1.5127,52000000.0
2008-12-26 13:26:00,1.5127,1.5127,1.51235,1.51235,28400000.0
2008-12-26 13:27:00,1.51245,1.5125,1.51245,1.51245,19400000.0
2008-12-26 13:28:00,1.51245,1.51305,1.51205,1.51305,19400000.0
2008-12-26 13:29:00,1.51305,1.5131,1.5118,1.5118,54000000.0
2008-12-26 13:30:00,1.51205,1.51215,1.512,1.51215,108200000.0
2008-12-26 13:31:00,1.5121,1.5121,1.512,1.5121,13400000.0
2008-12-26 13:32:00,1.512,1.512,1.512,1.512,16000000.0
2008-12-26 13:33:00,1.51198,1.51217,1.51152,1.51217,70200000.0
2008-12-26 13:34:00,1.512,1.51275,1.512,1.5126,50400000.0
2008-12-26 13:35:00,1.51255,1.51315,1.51225,1.51225,34000000.0
2008-12-26 13:36:00,1.5125,1.5125,1.51245,1.51245,6000000.0
2008-12-26 13:37:00,1.5123,1.5123,1.5122,1.5122,14600000.0
2008-12-26 13:38:00,1.51225,1.5123,1.51195,1.51195,38000000.0
2008-12-26 13:39:00,1.512,1.51215,1.51195,1.5121,29400000.0
2008-12-26 13:40:00,1.5121,1.5121,1.5119,1.51195,30400000.0
2008-12-26 13:41:00,1.51195,1.51205,1.5119,1.51195,8400000.0
2008-12-26 13:42:00,1.5119,1.5119,1.5119,1.5119,1600000.0
2008-12-26 13:43:00,1.5119,1.5119,1.5119,1.5119,4800000.0
2008-12-26 13:44:00,1.5119,1.5119,1.5119,1.5119,4800000.0
2008-12-26 13:45:00,1.5119,1.5119,1.5119,1.5119,4800000.0
2008-12-26 13:46:00,1.5119,1.5119,1.5119,1.5119,4800000.0
2008-12-26 13:47:00,1.5119,1.5119,1.5119,1.5119,4800000.0
2008-12-26 13:48:00,1.51195,1.51195,1.5119,1.5119,4800000.0
2008-12-26 13:49:00,1.5119,1.5119,1.5119,1.5119,8000000.0
2008-12-26 13:50:00,1.51195,1.51195,1.5119,1.5119,11200000.0
2008-12-26 13:51:00,1.5119,1.5119,1.5119,1.5119,19200000.0
2008-12-26 13:52:00,1.5119,1.51195,1.5119,1.5119,9600000.0
2008-12-26 13:53:00,1.51183,1.51208,1.51155,1.51178,51200000.0
2008-12-26 13:54:00,1.5119,1.5119,1.5119,1.5119,1600000.0
2008-12-26 13:55:00,1.5119,1.5119,1.5119,1.5119,4800000.0
2008-12-26 13:56:00,1.5119,1.5119,1.5119,1.5119,1600000.0
2008-12-26 13:57:00,1.5119,1.5119,1.5119,1.5119,14400000.0
2008-12-26 13:58:00,1.5119,1.5119,1.5119,1.5119,6400000.0
2008-12-26 13:59:00,1.51162,1.51178,1.51153,1.5117,138400000.0
2008-12-26 14:00:00,1.51132,1.51203,1.51132,1.51177,137000000.0
2008-12-26 14:01:00,1.51195,1.51195,1.51195,1.51195,5200000.0
2008-12-26 14:02:00,1.512,1.512,1.51195,1.51195,16800000.0
2008-12-26 14:03:00,1.51205,1.51205,1.512,1.512,3200000.0
2008-12-26 14:04:00,1.51172,1.51187,1.5117,1.5118,53800000.0
2008-12-26 14:05:00,1.51199,1.51209,1.51169,1.51169,164600000.0
2008-12-26 14:06:00,1.51194,1.51199,1.51151,1.51167,47600000.0
2008-12-26 14:07:00,1.51205,1.5122,1.51195,1.51195,19000000.0
2008-12-26 14:08:00,1.51195,1.51195,1.51195,1.51195,13800000.0
2008-12-26 14:09:00,1.51195,1.51195,1.51195,1.51195,7000000.0
2008-12-26 14:10:00,1.512,1.512,1.51195,1.51195,5000000.0
2008-12-26 14:11:00,1.51195,1.51195,1.51195,1.51195,1800000.0
2008-12-26 14:12:00,1.5119,1.5119,1.511,1.51115,7200000.0
2008-12-26 14:13:00,1.51115,1.51115,1.51105,1.51105,10000000.0
2008-12-26 14:14:00,1.51105,1.51105,1.51105,1.51105,16000000.0
2008-12-26 14:15:00,1.51105,1.5112,1.51105,1.5112,11000000.0
2008-12-26 14:16:00,1.5112,1.5112,1.51105,1.51115,5000000.0
2008-12-26 14:17:00,1.51105,1.5112,1.51105,1.5112,11200000.0
2008-12-26 14:18:00,1.5111,1.51115,1.5111,1.5111,10000000.0
2008-12-26 14:19:00,1.5111,1.5111,1.51095,1.51095,3000000.0
2008-12-26 14:20:00,1.5109,1.51095,1.5108,1.51085,37000000.0
2008-12-26 14:21:00,1.51085,1.511,1.51085,1.511,57000000.0
2008-12-26 14:22:00,1.51115,1.51135,1.51095,1.5113,14200000.0
2008-12-26 14:23:00,1.5113,1.5113,1.5109,1.511,8400000.0
2008-12-26 14:24:00,1.51105,1.51115,1.51025,1.5111,33600000.0
2008-12-26 14:25:00,1.5112,1.51145,1.5112,1.51145,9200000.0
2008-12-26 14:26:00,1.51089,1.51138,1.51063,1.51098,118200000.0
2008-12-26 14:27:00,1.5112,1.5112,1.51005,1.51045,34000000.0
2008-12-26 14:28:00,1.5104,1.51105,1.5104,1.51065,13000000.0
2008-12-26 14:29:00,1.5107,1.511,1.51055,1.511,10200000.0
2008-12-26 14:30:00,1.5109,1.51105,1.51065,1.51105,11000000.0
2008-12-26 14:31:00,1.511,1.51105,1.5104,1.51105,22800000.0
2008-12-26 14:32:00,1.51095,1.51095,1.51095,1.51095,8000000.0
2008-12-26 14:33:00,1.51085,1.5111,1.51085,1.5111,13400000.0
2008-12-26 14:34:00,1.511,1.5112,1.51065,1.5107,46000000.0
2008-12-26 14:35:00,1.51045,1.5105,1.50965,1.50975,74400000.0
2008-12-26 14:36:00,1.50975,1.50975,1.5097,1.5097,25800000.0
2008-12-26 14:37:00,1.50975,1.50975,1.5097,1.5097,10200000.0
2008-12-26 14:38:00,1.50967,1.50974,1.50923,1.50945,56400000.0
2008-12-26 14:39:00,1.5097,1.5097,1.5097,1.5097,16000000.0
2008-12-26 14:40:00,1.5097,1.5097,1.5097,1.5097,8000000.0
2008-12-26 14:41:00,1.5097,1.5097,1.5097,1.5097,16000000.0
2008-12-26 14:42:00,1.5097,1.5097,1.5097,1.5097,16000000.0
2008-12-26 14:43:00,1.50926,1.50958,1.50921,1.50929,46800000.0
2008-12-26 14:44:00,1.50933,1.50985,1.50911,1.50927,110400000.0
2008-12-26 14:45:00,1.50985,1.5101,1.50965,1.50965,56000000.0
2008-12-26 14:46:00,1.5097,1.5097,1.5097,1.5097,52400000.0
2008-12-26 14:47:00,1.5097,1.50975,1.5097,1.50975,57799998.0
2008-12-26 14:48:00,1.50975,1.50975,1.50975,1.50975,4400000.0
2008-12-26 14:49:00,1.50975,1.50985,1.50975,1.5098,28000000.0
2008-12-26 14:50:00,1.50975,1.5099,1.5097,1.50975,22000000.0
2008-12-26 14:51:00,1.50975,1.5098,1.50975,1.5098,12600000.0
2008-12-26 14:52:00,1.5098,1.50995,1.5098,1.5099,8600000.0
2008-12-26 14:53:00,1.5099,1.51,1.5099,1.51,14200000.0
2008-12-26 14:54:00,1.51015,1.5111,1.51015,1.5111,14000000.0
2008-12-26 14:55:00,1.5111,1.51115,1.511,1.5111,15400000.0
2008-12-26 14:56:00,1.5111,1.5111,1.5108,1.5108,25400000.0
2008-12-26 14:57:00,1.5108,1.51105,1.5108,1.511,18200000.0
2008-12-26 14:58:00,1.511,1.51105,1.511,1.51105,2000000.0
2008-12-26 14:59:00,1.51095,1.5114,1.51095,1.51135,21600000.0
2008-12-26 15:00:00,1.51135,1.51135,1.51135,1.51135,1800000.0
2008-12-26 15:01:00,1.5112,1.5112,1.51105,1.51105,26400000.0
2008-12-26 15:02:00,1.51105,1.5111,1.51105,1.5111,15000000.0
2008-12-26 15:03:00,1.5111,1.5111,1.51105,1.5111,5000000.0
2008-12-26 15:04:00,1.51095,1.51155,1.5094,1.51105,90500000.0
2008-12-26 15:05:00,1.5111,1.5111,1.5103,1.5103,12000000.0
2008-12-26 15:06:00,1.5106,1.51085,1.5103,1.5106,43200000.0
2008-12-26 15:07:00,1.5106,1.5106,1.51045,1.51045,10000000.0
2008-12-26 15:08:00,1.51045,1.5105,1.51045,1.51045,11200000.0
2008-12-26 15:09:00,1.51035,1.51075,1.5101,1.51015,43400000.0
2008-12-26 15:10:00,1.51025,1.51065,1.51025,1.5104,49800000.0
2008-12-26 15:11:00,1.5104,1.511,1.51035,1.511,12600000.0
2008-12-26 15:12:00,1.51115,1.51115,1.5111,1.5111,7000000.0
2008-12-26 15:13:00,1.5111,1.51115,1.51085,1.51085,14000000.0
2008-12-26 15:14:00,1.5109,1.5109,1.5101,1.51075,20000000.0
2008-12-26 15:15:00,1.51075,1.51075,1.5101,1.5103,77200000.0
2008-12-26 15:16:00,1.5102,1.51065,1.5102,1.51055,82400000.0
2008-12-26 15:17:00,1.51055,1.51135,1.51015,1.5111,84200000.0
2008-12-26 15:18:00,1.51071,1.51106,1.51054,1.51059,276400000.0
2008-12-26 15:19:00,1.511,1.5111,1.511,1.5111,19000000.0
2008-12-26 15:20:00,1.5111,1.5131,1.5111,1.51305,88600000.0
2008-12-26 15:21:00,1.5131,1.51315,1.51305,1.5131,11000000.0
2008-12-26 15:22:00,1.5131,1.5131,1.5118,1.5118,35400000.0
2008-12-26 15:23:00,1.512,1.5121,1.512,1.5121,52000000.0
2008-12-26 15:24:00,1.5121,1.51225,1.51115,1.5112,71600000.0
2008-12-26 15:25:00,1.51125,1.51135,1.51105,1.5111,56000000.0
2008-12-26 15:26:00,1.5111,1.51185,1.51095,1.51155,98400000.0
2008-12-26 15:27:00,1.5116,1.51225,1.5115,1.51225,49200000.0
2008-12-26 15:28:00,1.5123,1.51245,1.51225,1.51245,16000000.0
2008-12-26 15:29:00,1.51235,1.51245,1.512,1.51225,116800000.0
2008-12-26 15:30:00,1.5123,1.51235,1.512,1.51225,43200000.0
2008-12-26 15:31:00,1.51225,1.51275,1.5111,1.51275,126600000.0
2008-12-26 15:32:00,1.5128,1.5131,1.5128,1.51305,17000000.0
2008-12-26 15:33:00,1.513,1.513,1.51185,1.51205,46000000.0
2008-12-26 15:34:00,1.51205,1.51215,1.5118,1.51185,37800000.0
2008-12-26 15:35:00,1.51185,1.512,1.51095,1.51105,71400000.0
2008-12-26 15:36:00,1.51105,1.51105,1.51065,1.51085,68000000.0
2008-12-26 15:37:00,1.51085,1.5116,1.5106,1.5116,59600000.0
2008-12-26 15:38:00,1.51155,1.5116,1.51115,1.5112,31600000.0
2008-12-26 15:39:00,1.51115,1.5112,1.51115,1.5112,22800000.0
2008-12-26 15:40:00,1.51115,1.5116,1.5106,1.5116,55600000.0
2008-12-26 15:41:00,1.5116,1.5123,1.5116,1.5121,20200000.0
2008-12-26 15:42:00,1.512,1.51235,1.5111,1.51235,64800000.0
2008-12-26 15:43:00,1.51225,1.51245,1.5122,1.5122,52800000.0
2008-12-26 15:44:00,1.51195,1.512,1.5104,1.5105,249400000.0
2008-12-26 15:45:00,1.5105,1.51255,1.50955,1.5125,385800000.0
2008-12-26 15:46:00,1.5125,1.5131,1.51235,1.5124,84600000.0
2008-12-26 15:47:00,1.51245,1.51285,1.51235,1.51245,37400000.0
2008-12-26 15:48:00,1.5125,1.5125,1.51225,1.51225,27800000.0
2008-12-26 15:49:00,1.51225,1.5124,1.5121,1.51215,90400000.0
2008-12-26 15:50:00,1.5118,1.51185,1.51105,1.51165,80200000.0
2008-12-26 15:51:00,1.5118,1.5118,1.5113,1.5116,43600000.0
2008-12-26 15:52:00,1.51155,1.5117,1.5113,1.5114,52000000.0
2008-12-26 15:53:00,1.5114,1.5114,1.5107,1.51125,26600000.0
2008-12-26 15:54:00,1.51125,1.51145,1.51115,1.5113,70200000.0
2008-12-26 15:55:00,1.5113,1.5122,1.5113,1.512,61200000.0
2008-12-26 15:56:00,1.51165,1.51215,1.51135,1.5117,73600000.0
2008-12-26 15:57:00,1.5117,1.51285,1.5117,1.5123,578600000.0
2008-12-26 15:58:00,1.5123,1.5123,1.51005,1.51015,194400000.0
2008-12-26 15:59:00,1.51015,1.51025,1.50975,1.5099,80200000.0
2008-12-26 16:00:00,1.51005,1.5118,1.5095,1.5112,124400000.0
2008-12-26 16:01:00,1.5112,1.5112,1.50965,1.5108,151400000.0
2008-12-26 16:02:00,1.5108,1.51085,1.5096,1.5097,156800000.0
2008-12-26 16:03:00,1.5097,1.5098,1.5097,1.5097,87000000.0
2008-12-26 16:04:00,1.5097,1.5097,1.509,1.5094,74000000.0
2008-12-26 16:05:00,1.50945,1.51015,1.50945,1.5099,48600000.0
2008-12-26 16:06:00,1.51005,1.51135,1.51005,1.5113,85600000.0
2008-12-26 16:07:00,1.51125,1.51125,1.51005,1.5102,71000000.0
2008-12-26 16:08:00,1.5102,1.5107,1.51005,1.5103,87000000.0
2008-12-26 16:09:00,1.5103,1.5103,1.50955,1.50955,55200000.0
2008-12-26 16:10:00,1.5096,1.5099,1.50905,1.5091,96000000.0
2008-12-26 16:11:00,1.5091,1.5098,1.5091,1.5097,94000000.0
2008-12-26 16:12:00,1.5097,1.5102,1.50965,1.5097,67400000.0
2008-12-26 16:13:00,1.50975,1.5098,1.50905,1.5094,36000000.0
2008-12-26 16:14:00,1.5094,1.5094,1.5091,1.5092,17400000.0
2008-12-26 16:15:00,1.5091,1.50925,1.5091,1.5092,13000000.0
2008-12-26 16:16:00,1.50915,1.5092,1.5091,1.5091,34200000.0
2008-12-26 16:17:00,1.5091,1.5091,1.5083,1.50845,74000000.0
2008-12-26 16:18:00,1.50845,1.5085,1.50785,1.50835,63800000.0
2008-12-26 16:19:00,1.5083,1.50835,1.50825,1.5083,11000000.0
2008-12-26 16:20:00,1.50825,1.50825,1.5081,1.50815,57000000.0
2008-12-26 16:21:00,1.5082,1.50825,1.50705,1.5072,122400000.0
2008-12-26 16:22:00,1.50735,1.5075,1.507,1.5072,107200000.0
2008-12-26 16:23:00,1.50715,1.5075,1.5071,1.5075,22000000.0
2008-12-26 16:24:00,1.5076,1.5076,1.50665,1.5071,83400000.0
2008-12-26 16:25:00,1.50705,1.5076,1.50705,1.5075,81800000.0
2008-12-26 16:26:00,1.50745,1.5075,1.50725,1.50725,28400000.0
2008-12-26 16:27:00,1.5073,1.50745,1.5071,1.5071,46600000.0
2008-12-26 16:28:00,1.5071,1.50715,1.50705,1.50705,34800000.0
2008-12-26 16:29:00,1.50705,1.50705,1.5058,1.5064,148600000.0
2008-12-26 16:30:00,1.5064,1.5064,1.5057,1.5058,73400000.0
2008-12-26 16:31:00,1.5058,1.5058,1.5048,1.5056,86800000.0
2008-12-26 16:32:00,1.5057,1.5057,1.50495,1.50505,99800000.0
2008-12-26 16:33:00,1.5051,1.5052,1.50465,1.5052,73800000.0
2008-12-26 16:34:00,1.50515,1.5055,1.50515,1.5052,49100000.0
2008-12-26 16:35:00,1.50525,1.5053,1.505,1.50515,24000000.0
2008-12-26 16:36:00,1.5051,1.50535,1.50505,1.50515,53400000.0
2008-12-26 16:37:00,1.5051,1.5051,1.5049,1.5049,96400000.0
2008-12-26 16:38:00,1.5049,1.50505,1.50445,1.50455,79200000.0
2008-12-26 16:39:00,1.50445,1.50475,1.50325,1.5034,207200000.0
2008-12-26 16:40:00,1.50335,1.50345,1.503,1.5034,103400000.0
2008-12-26 16:41:00,1.5034,1.50435,1.5032,1.50435,52600000.0
2008-12-26 16:42:00,1.50435,1.50435,1.50385,1.50395,75600000.0
2008-12-26 16:43:00,1.50395,1.50415,1.50395,1.50415,30400000.0
2008-12-26 16:44:00,1.5042,1.50425,1.50415,1.50415,30200000.0
2008-12-26 16:45:00,1.50405,1.5042,1.5039,1.50395,58800000.0
2008-12-26 16:46:00,1.50395,1.50415,1.50395,1.504,41400000.0
2008-12-26 16:47:00,1.504,1.50415,1.504,1.504,18000000.0
2008-12-26 16:48:00,1.504,1.504,1.50395,1.50395,65400000.0
2008-12-26 16:49:00,1.504,1.504,1.50395,1.50395,35800000.0
2008-12-26 16:50:00,1.50395,1.50425,1.50395,1.50425,40400000.0
2008-12-26 16:51:00,1.50435,1.50475,1.50435,1.5047,48600000.0
2008-12-26 16:52:00,1.5047,1.50485,1.50455,1.50485,30600000.0
2008-12-26 16:53:00,1.50485,1.50485,1.50485,1.50485,3000000.0
2008-12-26 16:54:00,1.50495,1.50525,1.50495,1.50525,34600000.0
2008-12-26 16:55:00,1.50525,1.5054,1.50525,1.5054,4400000.0
2008-12-26 16:56:00,1.5054,1.5054,1.50535,1.5054,10800000.0
2008-12-26 16:57:00,1.5054,1.5054,1.50525,1.50535,15200000.0
2008-12-26 16:58:00,1.50535,1.50535,1.50535,1.50535,1000000.0
2008-12-26 16:59:00,1.50535,1.50535,1.5053,1.50535,14000000.0
2008-12-26 17:00:00,1.5054,1.5054,1.5043,1.5054,38600000.0
2008-12-26 17:01:00,1.5054,1.50545,1.5052,1.5052,19400000.0
2008-12-26 17:02:00,1.50515,1.50515,1.50515,1.50515,3400000.0
2008-12-26 17:03:00,1.50515,1.50525,1.50515,1.5052,13400000.0
2008-12-26 17:04:00,1.5052,1.5052,1.5048,1.5048,49600000.0
2008-12-26 17:05:00,1.5048,1.5048,1.5046,1.50465,18200000.0
2008-12-26 17:06:00,1.50465,1.50495,1.50465,1.50495,12600000.0
2008-12-26 17:07:00,1.50495,1.50495,1.50415,1.50455,44400000.0
2008-12-26 17:08:00,1.50455,1.50455,1.5045,1.50455,26800000.0
2008-12-26 17:09:00,1.50455,1.50455,1.50455,1.50455,3600000.0
2008-12-26 17:10:00,1.50455,1.50455,1.50445,1.50455,19400000.0
2008-12-26 17:11:00,1.50455,1.50465,1.50455,1.50455,40800000.0
2008-12-26 17:12:00,1.5046,1.50485,1.5046,1.50485,45800000.0
2008-12-26 17:13:00,1.50485,1.5051,1.5045,1.50485,79800000.0
2008-12-26 17:14:00,1.50485,1.5051,1.50485,1.50485,90800000.0
2008-12-26 17:15:00,1.505,1.505,1.50485,1.50485,32200000.0
2008-12-26 17:16:00,1.50495,1.50535,1.5049,1.50495,63400000.0
2008-12-26 17:17:00,1.50495,1.50495,1.50495,1.50495,32200000.0
2008-12-26 17:18:00,1.50495,1.50495,1.50495,1.50495,11400000.0
2008-12-26 17:19:00,1.50505,1.5057,1.50505,1.5055,33800000.0
2008-12-26 17:20:00,1.5055,1.50555,1.5053,1.5053,118000000.0
2008-12-26 17:21:00,1.5053,1.5053,1.5053,1.5053,120800000.0
2008-12-26 17:22:00,1.5053,1.5053,1.5053,1.5053,168800000.0
2008-12-26 17:23:00,1.5053,1.5053,1.50475,1.5048,83800000.0
2008-12-26 17:24:00,1.5048,1.5049,1.5044,1.5044,34400000.0
2008-12-26 17:25:00,1.5044,1.505,1.5044,1.5046,103200000.0
2008-12-26 17:26:00,1.50455,1.50475,1.5044,1.5044,68200000.0
2008-12-26 17:27:00,1.5044,1.50455,1.5044,1.50455,39800000.0
2008-12-26 17:28:00,1.5044,1.5044,1.5044,1.5044,24400000.0
2008-12-26 17:29:00,1.5044,1.5044,1.5044,1.5044,56000000.0
2008-12-26 17:30:00,1.50391,1.50421,1.50384,1.50417,22400000.0
2008-12-26 17:31:00,1.5044,1.5047,1.5044,1.5047,50000001.0
2008-12-26 17:32:00,1.50465,1.50465,1.50445,1.50455,8400000.0
2008-12-26 17:33:00,1.5046,1.5047,1.50455,1.5046,12800000.0
2008-12-26 17:34:00,1.50455,1.50465,1.50435,1.50445,23000000.0
2008-12-26 17:35:00,1.5044,1.50465,1.5044,1.5044,37800000.0
2008-12-26 17:36:00,1.50391,1.50431,1.50329,1.50408,123800000.0
2008-12-26 17:37:00,1.50317,1.50405,1.50317,1.50405,78000000.0
2008-12-26 17:38:00,1.50445,1.50445,1.5044,1.5044,9000000.0
2008-12-26 17:39:00,1.5044,1.5044,1.5043,1.5043,80000000.0
2008-12-26 17:40:00,1.50385,1.50395,1.5038,1.5038,44800000.0
2008-12-26 17:41:00,1.5038,1.5038,1.5038,1.5038,28800000.0
2008-12-26 17:42:00,1.5038,1.504,1.5037,1.50375,43200000.0
2008-12-26 17:43:00,1.50375,1.50375,1.5037,1.50375,37000000.0
2008-12-26 17:44:00,1.5038,1.5039,1.50375,1.5038,30200000.0
2008-12-26 17:45:00,1.5038,1.5041,1.5038,1.5039,30800000.0
2008-12-26 17:46:00,1.504,1.5042,1.5037,1.50385,122600000.0
2008-12-26 17:47:00,1.50385,1.5042,1.50385,1.5042,69800000.0
2008-12-26 17:48:00,1.50415,1.5042,1.50365,1.50365,14800000.0
2008-12-26 17:49:00,1.50365,1.50375,1.5036,1.5037,31200000.0
2008-12-26 17:50:00,1.5036,1.5037,1.50355,1.5037,65000000.0
2008-12-26 17:51:00,1.5037,1.5037,1.5036,1.50365,32800000.0
2008-12-26 17:52:00,1.50365,1.5037,1.50315,1.50355,81000000.0
2008-12-26 17:53:00,1.50355,1.5036,1.5033,1.50355,59600000.0
2008-12-26 17:54:00,1.50355,1.5036,1.50345,1.50355,21200000.0
2008-12-26 17:55:00,1.50365,1.50365,1.50355,1.50355,19200000.0
2008-12-26 17:56:00,1.5036,1.50385,1.5033,1.50355,69000000.0
2008-12-26 17:57:00,1.50345,1.50355,1.50345,1.5035,59400000.0
2008-12-26 17:58:00,1.50345,1.50355,1.50345,1.5035,8600000.0
2008-12-26 17:59:00,1.50345,1.5039,1.50345,1.50355,55200000.0
2008-12-26 18:00:00,1.50355,1.5037,1.50325,1.5033,172400000.0
2008-12-26 18:01:00,1.5033,1.5033,1.5033,1.5033,182800000.0
2008-12-26 18:02:00,1.5033,1.5035,1.5033,1.5033,82600000.0
2008-12-26 18:03:00,1.5033,1.5033,1.5033,1.5033,24000000.0
2008-12-26 18:04:00,1.5033,1.50335,1.5033,1.5033,149600000.0
2008-12-26 18:05:00,1.5033,1.5033,1.5033,1.5033,272800000.0
2008-12-26 18:06:00,1.5033,1.5033,1.50305,1.50305,86600000.0
2008-12-26 18:07:00,1.5031,1.50325,1.5031,1.5032,15000000.0
2008-12-26 18:08:00,1.5033,1.5033,1.50315,1.50325,28600000.0
2008-12-26 18:09:00,1.50325,1.5035,1.50315,1.5033,47800000.0
2008-12-26 18:10:00,1.50325,1.50325,1.5032,1.5032,14600000.0
2008-12-26 18:11:00,1.5032,1.5033,1.5032,1.50325,22600000.0
2008-12-26 18:12:00,1.50325,1.50335,1.50325,1.50325,27200000.0
2008-12-26 18:13:00,1.50325,1.5033,1.50325,1.50325,45400000.0
2008-12-26 18:14:00,1.50325,1.50325,1.50325,1.50325,16800000.0
2008-12-26 18:15:00,1.50325,1.50325,1.50325,1.50325,13200000.0
2008-12-26 18:16:00,1.5034,1.5034,1.50325,1.5034,25800000.0
2008-12-26 18:17:00,1.50345,1.5035,1.50345,1.5035,3600000.0
2008-12-26 18:18:00,1.5034,1.5035,1.5034,1.5035,3600000.0
2008-12-26 18:19:00,1.5034,1.5034,1.5034,1.5034,5800000.0
2008-12-26 18:20:00,1.5034,1.50355,1.50325,1.5033,22800000.0
2008-12-26 18:21:00,1.5033,1.5034,1.50325,1.50325,12400000.0
2008-12-26 18:22:00,1.50325,1.50325,1.50325,1.50325,7200000.0
2008-12-26 18:23:00,1.50305,1.50318,1.50291,1.50291,161600000.0
2008-12-26 18:24:00,1.50325,1.50325,1.50325,1.50325,5200000.0
2008-12-26 18:25:00,1.50325,1.50325,1.50325,1.50325,23600000.0
2008-12-26 18:26:00,1.5033,1.5033,1.5033,1.5033,3000000.0
2008-12-26 18:27:00,1.50325,1.50325,1.50325,1.50325,13600000.0
2008-12-26 18:28:00,1.50325,1.5033,1.50325,1.5033,15600000.0
2008-12-26 18:29:00,1.50325,1.50325,1.50325,1.50325,3400000.0
2008-12-26 18:30:00,1.50285,1.50325,1.50275,1.5032,119000000.0
2008-12-26 18:31:00,1.5032,1.5033,1.5032,1.5033,13600000.0
2008-12-26 18:32:00,1.50305,1.50325,1.50302,1.50307,88400000.0
2008-12-26 18:33:00,1.50318,1.50334,1.503,1.5031,105800000.0
2008-12-26 18:34:00,1.50325,1.5033,1.50315,1.50325,11200000.0
2008-12-26 18:35:00,1.50325,1.5033,1.50325,1.5033,24800000.0
2008-12-26 18:36:00,1.5033,1.50435,1.5022,1.5043,74000000.0
2008-12-26 18:37:00,1.50435,1.50715,1.5029,1.50325,149100000.0
2008-12-26 18:38:00,1.50325,1.5036,1.5031,1.5036,30600000.0
2008-12-26 18:39:00,1.50365,1.50365,1.50365,1.50365,10000000.0
2008-12-26 18:40:00,1.50365,1.50365,1.5036,1.5036,4800000.0
2008-12-26 18:41:00,1.5036,1.50365,1.5036,1.50365,3800000.0
2008-12-26 18:42:00,1.50365,1.50365,1.5036,1.5036,3200000.0
2008-12-26 18:43:00,1.50355,1.50355,1.50355,1.50355,3800000.0
2008-12-26 18:44:00,1.50365,1.5038,1.50365,1.5038,15800000.0
2008-12-26 18:45:00,1.5037,1.5037,1.50365,1.50365,4800000.0
2008-12-26 18:46:00,1.50365,1.50365,1.50365,1.50365,8400000.0
2008-12-26 18:47:00,1.50365,1.50365,1.5036,1.50365,10400000.0
2008-12-26 18:48:00,1.50365,1.50375,1.5036,1.5036,29200000.0
2008-12-26 18:49:00,1.50365,1.50415,1.50365,1.5041,45000000.0
2008-12-26 18:50:00,1.50415,1.50455,1.50395,1.50425,59800000.0
2008-12-26 18:51:00,1.5043,1.5043,1.5042,1.5042,14200000.0
2008-12-26 18:52:00,1.50455,1.50455,1.5042,1.50445,42800000.0
2008-12-26 18:53:00,1.50445,1.50455,1.50425,1.50455,18000000.0
2008-12-26 18:54:00,1.50455,1.50455,1.5043,1.5043,9000000.0
2008-12-26 18:55:00,1.50445,1.50445,1.50435,1.50435,7800000.0
2008-12-26 18:56:00,1.50435,1.50435,1.5041,1.50425,18800000.0
2008-12-26 18:57:00,1.50425,1.50455,1.50425,1.50455,10200000.0
2008-12-26 18:58:00,1.50455,1.50465,1.5045,1.5045,13200000.0
2008-12-26 18:59:00,1.50455,1.5046,1.5045,1.50455,7200000.0
2008-12-26 19:00:00,1.5045,1.50475,1.50445,1.50475,13800000.0
2008-12-26 19:01:00,1.5048,1.50485,1.50475,1.50475,16400000.0
2008-12-26 19:02:00,1.5047,1.50475,1.50455,1.50455,21400000.0
2008-12-26 19:03:00,1.5042,1.5044,1.5042,1.5043,35400000.0
2008-12-26 19:04:00,1.5043,1.50465,1.5043,1.50465,20800000.0
2008-12-26 19:05:00,1.50465,1.50475,1.5042,1.50465,55400000.0
2008-12-26 19:06:00,1.5046,1.5047,1.50435,1.50445,27800000.0
2008-12-26 19:07:00,1.50445,1.5045,1.5043,1.5043,54600000.0
2008-12-26 19:08:00,1.5043,1.5043,1.5043,1.5043,4800000.0
2008-12-26 19:09:00,1.5043,1.5043,1.50345,1.50385,40400000.0
2008-12-26 19:10:00,1.5039,1.5042,1.50375,1.50415,19000000.0
2008-12-26 19:11:00,1.5042,1.5043,1.504,1.50415,26200000.0
2008-12-26 19:12:00,1.5043,1.5047,1.5043,1.50465,36400000.0
2008-12-26 19:13:00,1.50465,1.50485,1.5046,1.50485,32600000.0
2008-12-26 19:14:00,1.5049,1.505,1.50425,1.5043,44600000.0
2008-12-26 19:15:00,1.50445,1.5046,1.5042,1.5043,49400000.0
2008-12-26 19:16:00,1.5043,1.5043,1.5043,1.5043,19200000.0
2008-12-26 19:17:00,1.50445,1.50455,1.5043,1.5043,17000000.0
2008-12-26 19:18:00,1.50435,1.50435,1.5043,1.5043,16600000.0
2008-12-26 19:19:00,1.5043,1.5043,1.5043,1.5043,3600000.0
2008-12-26 19:20:00,1.5043,1.5045,1.5043,1.50445,31400000.0
2008-12-26 19:21:00,1.5046,1.5046,1.50455,1.50455,2000000.0
2008-12-26 19:22:00,1.50465,1.50465,1.50455,1.50455,3000000.0
2008-12-26 19:23:00,1.50455,1.50455,1.50425,1.50455,16400000.0
2008-12-26 19:24:00,1.5046,1.50475,1.5046,1.5046,4800000.0
2008-12-26 19:25:00,1.50475,1.50475,1.50455,1.5046,4800000.0
2008-12-26 19:26:00,1.50465,1.5059,1.5043,1.5055,46200000.0
2008-12-26 19:27:00,1.5056,1.5056,1.50445,1.50505,35400000.0
2008-12-26 19:28:00,1.50505,1.50505,1.5046,1.5046,27400000.0
2008-12-26 19:29:00,1.50465,1.5047,1.5046,1.50465,5000000.0
2008-12-26 19:30:00,1.5046,1.5046,1.5042,1.5043,5200000.0
2008-12-26 19:31:00,1.5043,1.5043,1.5043,1.5043,1600000.0
2008-12-26 19:32:00,1.5043,1.50455,1.5043,1.5043,21000000.0
2008-12-26 19:33:00,1.5043,1.5059,1.5035,1.50375,40800000.0
2008-12-26 19:34:00,1.5036,1.5036,1.5036,1.5036,11600000.0
2008-12-26 19:35:00,1.50365,1.5053,1.50365,1.505,44000000.0
2008-12-26 19:36:00,1.505,1.505,1.505,1.505,8000000.0
2008-12-26 19:37:00,1.505,1.5054,1.505,1.5054,21400000.0
2008-12-26 19:38:00,1.5042,1.5054,1.5042,1.50495,52699999.0
2008-12-26 19:39:00,1.505,1.50535,1.50495,1.505,22600000.0
2008-12-26 19:40:00,1.5049,1.5054,1.5049,1.5051,38800000.0
2008-12-26 19:41:00,1.505,1.5054,1.505,1.50525,48600000.0
2008-12-26 19:42:00,1.5053,1.5056,1.50415,1.5053,57500000.0
2008-12-26 19:43:00,1.5054,1.5055,1.5043,1.5053,37699999.0
2008-12-26 19:44:00,1.5054,1.50565,1.50425,1.50565,51099999.0
2008-12-26 19:45:00,1.50445,1.50565,1.50445,1.5048,104499999.0
2008-12-26 19:46:00,1.50475,1.50525,1.50475,1.50525,9000000.0
2008-12-26 19:47:00,1.50515,1.50525,1.5051,1.5051,22400000.0
2008-12-26 19:48:00,1.505,1.5051,1.50365,1.50365,15600000.0
2008-12-26 19:49:00,1.50375,1.5039,1.5037,1.5039,14400000.0
2008-12-26 19:50:00,1.50343,1.50359,1.50321,1.50355,74200000.0
2008-12-26 19:51:00,1.5039,1.5039,1.5039,1.5039,1800000.0
2008-12-26 19:52:00,1.5039,1.5039,1.5034,1.5034,12000000.0
2008-12-26 19:53:00,1.5035,1.5036,1.5035,1.5035,68000000.0
2008-12-26 19:54:00,1.50355,1.50355,1.50345,1.50345,5200000.0
2008-12-26 19:55:00,1.5034,1.5034,1.5034,1.5034,1000000.0
2008-12-26 19:56:00,1.5034,1.5034,1.5029,1.503,31200000.0
2008-12-26 19:57:00,1.503,1.503,1.503,1.503,11200000.0
2008-12-26 19:58:00,1.503,1.503,1.50215,1.5023,21000000.0
2008-12-26 19:59:00,1.50225,1.5024,1.5019,1.5019,62600000.0
2008-12-26 20:00:00,1.5019,1.50265,1.5017,1.502,72200000.0
2008-12-26 20:01:00,1.5021,1.5022,1.5021,1.5022,12400000.0
2008-12-26 20:02:00,1.5023,1.5033,1.50225,1.50325,34000000.0
2008-12-26 20:03:00,1.50315,1.50315,1.5031,1.5031,13400000.0
2008-12-26 20:04:00,1.50315,1.50325,1.50315,1.5032,3000000.0
2008-12-26 20:05:00,1.5032,1.5032,1.50315,1.5032,5000000.0
2008-12-26 20:06:00,1.50325,1.5033,1.5028,1.5029,9400000.0
2008-12-26 20:07:00,1.5028,1.5029,1.5028,1.5029,4400000.0
2008-12-26 20:08:00,1.50231,1.50249,1.50184,1.50249,20000000.0
2008-12-26 20:09:00,1.50285,1.5029,1.50285,1.50285,7400000.0
2008-12-26 20:10:00,1.5029,1.50305,1.5028,1.50285,21600000.0
2008-12-26 20:11:00,1.50285,1.50305,1.50275,1.50305,30400000.0
2008-12-26 20:12:00,1.5031,1.5031,1.5031,1.5031,2200000.0
2008-12-26 20:13:00,1.5031,1.5032,1.5031,1.5032,345400000.0
2008-12-26 20:14:00,1.5031,1.5032,1.5031,1.5032,26400000.0
2008-12-26 20:15:00,1.5032,1.5033,1.5032,1.5033,4000000.0
2008-12-26 20:16:00,1.5032,1.5032,1.5032,1.5032,3600000.0
2008-12-26 20:17:00,1.50335,1.5034,1.503,1.5031,17800000.0
2008-12-26 20:18:00,1.50289,1.50307,1.50244,1.50296,39000000.0
2008-12-26 20:19:00,1.50286,1.50318,1.50286,1.50286,26000000.0
2008-12-26 20:20:00,1.5032,1.5033,1.5032,1.5033,11000000.0
2008-12-26 20:21:00,1.5033,1.5033,1.5033,1.5033,6600000.0
2008-12-26 20:22:00,1.50281,1.50327,1.50252,1.50294,75600000.0
2008-12-26 20:23:00,1.5033,1.5034,1.5033,1.5034,10200000.0
2008-12-26 20:24:00,1.5034,1.5043,1.5034,1.5042,54400000.0
2008-12-26 20:25:00,1.5042,1.5043,1.50405,1.50415,15000000.0
2008-12-26 20:26:00,1.50415,1.5043,1.50415,1.50425,10000000.0
2008-12-26 20:27:00,1.50465,1.50515,1.50465,1.50515,14600000.0
2008-12-26 20:28:00,1.5051,1.5051,1.505,1.505,4400000.0
2008-12-26 20:29:00,1.505,1.505,1.5046,1.5046,7600000.0
2008-12-26 20:30:00,1.50455,1.50465,1.5042,1.5043,54000000.0
2008-12-26 20:31:00,1.5043,1.5043,1.5043,1.5043,14200000.0
2008-12-26 20:32:00,1.5043,1.5043,1.5043,1.5043,9200000.0
2008-12-26 20:33:00,1.5043,1.5043,1.5043,1.5043,3200000.0
2008-12-26 20:34:00,1.5043,1.5043,1.5043,1.5043,4800000.0
2008-12-26 20:35:00,1.5043,1.5043,1.5043,1.5043,14400000.0
2008-12-26 20:36:00,1.5043,1.5051,1.5043,1.5051,15600000.0
2008-12-26 20:37:00,1.505,1.505,1.505,1.505,8000000.0
2008-12-26 20:38:00,1.5046,1.50485,1.5046,1.50485,3800000.0
2008-12-26 20:39:00,1.50505,1.50505,1.50505,1.50505,33000000.0
2008-12-26 20:40:00,1.50505,1.50505,1.50505,1.50505,40000000.0
2008-12-26 20:41:00,1.50505,1.50525,1.50505,1.50525,27000000.0
2008-12-26 20:42:00,1.5052,1.5057,1.5052,1.5054,41800000.0
2008-12-26 20:43:00,1.5056,1.50595,1.50545,1.50595,23400000.0
2008-12-26 20:44:00,1.50605,1.50615,1.50595,1.5061,8000000.0
2008-12-26 20:45:00,1.506,1.506,1.506,1.506,8000000.0
2008-12-26 20:46:00,1.50615,1.5062,1.5061,1.5062,3000000.0
2008-12-26 20:47:00,1.50615,1.50615,1.50605,1.50615,7000000.0
2008-12-26 20:48:00,1.50605,1.5062,1.50595,1.5062,6000000.0
2008-12-26 20:49:00,1.50604,1.50621,1.50594,1.50613,26800000.0
2008-12-26 20:50:00,1.50619,1.5063,1.50618,1.50622,38200000.0
2008-12-26 20:51:00,1.5061,1.5062,1.50605,1.5061,15200000.0
2008-12-26 20:52:00,1.50605,1.5061,1.506,1.5061,6000000.0
2008-12-26 20:53:00,1.50615,1.5062,1.50615,1.5062,2000000.0
2008-12-26 20:54:00,1.5061,1.5061,1.5061,1.5061,8000000.0
2008-12-26 20:55:00,1.50605,1.50605,1.5059,1.5059,3000000.0
2008-12-26 20:56:00,1.50585,1.50585,1.50585,1.50585,1600000.0
2008-12-26 20:57:00,1.50595,1.50595,1.5059,1.5059,2000000.0
2008-12-26 20:58:00,1.50585,1.50605,1.5058,1.5058,19400000.0
2008-12-26 20:59:00,1.5058,1.5058,1.5056,1.50565,15000000.0
2008-12-26 21:00:00,1.50575,1.50575,1.50575,1.50575,1600000.0
2008-12-26 21:01:00,1.5055,1.5057,1.5055,1.5057,20800000.0
2008-12-26 21:02:00,1.50575,1.5058,1.5048,1.505,31600000.0
2008-12-26 21:03:00,1.505,1.505,1.505,1.505,9600000.0
2008-12-26 21:04:00,1.505,1.505,1.505,1.505,33600000.0
2008-12-26 21:05:00,1.505,1.505,1.505,1.505,52800000.0
2008-12-26 21:06:00,1.505,1.505,1.504,1.50415,16800000.0
2008-12-26 21:07:00,1.50415,1.50415,1.50345,1.5041,126800000.0
2008-12-26 21:08:00,1.50415,1.50415,1.50415,1.50415,1000000.0
2008-12-26 21:09:00,1.50405,1.5041,1.50405,1.5041,18400000.0
2008-12-26 21:10:00,1.50415,1.5042,1.50415,1.50415,3000000.0
2008-12-26 21:11:00,1.5041,1.5041,1.5041,1.5041,8000000.0
2008-12-26 21:12:00,1.5042,1.5042,1.5042,1.5042,1000000.0
2008-12-26 21:13:00,1.50415,1.5042,1.50415,1.5042,2000000.0
2008-12-26 21:14:00,1.50415,1.5042,1.50415,1.5042,2000000.0
2008-12-26 21:15:00,1.50425,1.5043,1.5041,1.5043,36200000.0
2008-12-26 21:16:00,1.5041,1.50425,1.5041,1.5042,9000000.0
2008-12-26 21:17:00,1.50425,1.50425,1.5042,1.5042,2000000.0
2008-12-26 21:18:00,1.5041,1.5041,1.5041,1.5041,17000000.0
2008-12-26 21:19:00,1.50415,1.50415,1.50415,1.50415,1000000.0
2008-12-26 21:20:00,1.5042,1.5042,1.50405,1.5041,4000000.0
2008-12-26 21:21:00,1.504,1.50405,1.504,1.50405,9000000.0
2008-12-26 21:22:00,1.504,1.504,1.5039,1.5039,2000000.0
2008-12-26 21:23:00,1.50385,1.50385,1.50385,1.50385,8000000.0
2008-12-26 21:24:00,1.50375,1.50395,1.50375,1.50395,3400000.0
2008-12-26 21:25:00,1.50415,1.50425,1.50415,1.50415,4000000.0
2008-12-26 21:26:00,1.50405,1.50425,1.50405,1.5042,25400000.0
2008-12-26 21:27:00,1.5041,1.50425,1.5036,1.5038,33600000.0
2008-12-26 21:28:00,1.50375,1.50375,1.5036,1.5036,13000000.0
2008-12-26 21:29:00,1.5038,1.5042,1.5037,1.5042,19200000.0
2008-12-26 21:30:00,1.50415,1.5042,1.50405,1.5042,4200000.0
2008-12-26 21:31:00,1.5041,1.50425,1.5041,1.5042,13200000.0
2008-12-26 21:32:00,1.50435,1.50435,1.5042,1.50425,15600000.0
2008-12-26 21:33:00,1.50425,1.50455,1.50405,1.50415,9400000.0
2008-12-26 21:34:00,1.50415,1.5042,1.5041,1.5041,6000000.0
2008-12-26 21:35:00,1.50405,1.50405,1.5038,1.5039,26000000.0
2008-12-26 21:36:00,1.5039,1.5039,1.5038,1.5038,46600000.0
2008-12-26 21:37:00,1.5038,1.5039,1.5038,1.5038,30800000.0
2008-12-26 21:38:00,1.5038,1.5039,1.5038,1.5039,19000000.0
2008-12-26 21:39:00,1.5039,1.5039,1.5039,1.5039,5000000.0
2008-12-26 21:40:00,1.5039,1.50405,1.5038,1.504,29200000.0
2008-12-26 21:41:00,1.504,1.504,1.5038,1.5038,44000000.0
2008-12-26 21:42:00,1.5038,1.5039,1.5038,1.5038,26400000.0
2008-12-26 21:43:00,1.5038,1.5038,1.5038,1.5038,3600000.0
2008-12-26 21:44:00,1.5038,1.5038,1.5038,1.5038,12800000.0
2008-12-26 21:45:00,1.5038,1.5038,1.5038,1.5038,14400000.0
2008-12-26 21:46:00,1.50223,1.50309,1.50223,1.50298,75600000.0
2008-12-26 21:47:00,1.5038,1.5038,1.5038,1.5038,8000000.0
2008-12-26 21:48:00,1.5038,1.5038,1.5038,1.5038,9600000.0
2008-12-26 21:49:00,1.5038,1.5038,1.50295,1.503,15200000.0
2008-12-26 21:50:00,1.503,1.50335,1.503,1.503,15200000.0
2008-12-26 21:51:00,1.503,1.503,1.5028,1.5028,23400000.0
2008-12-26 21:52:00,1.5028,1.5028,1.5026,1.5026,14400000.0
2008-12-26 21:53:00,1.5026,1.5026,1.5024,1.5025,24200000.0
2008-12-26 21:54:00,1.5025,1.50255,1.5025,1.5025,5000000.0
2008-12-26 21:55:00,1.50265,1.50265,1.5024,1.5024,21000000.0
2008-12-26 21:56:00,1.5024,1.5025,1.5024,1.5025,34600000.0
2008-12-26 21:57:00,1.50245,1.5026,1.5024,1.50245,12000000.0
2008-12-26 21:58:00,1.5025,1.5025,1.50135,1.5015,32800000.0
2008-12-26 21:59:00,1.50145,1.5015,1.5011,1.5011,31400000.0
2008-12-26 22:00:00,1.5011,1.50125,1.501,1.50125,22200000.0
2008-12-26 22:01:00,1.50125,1.50125,1.50105,1.50125,11800000.0
2008-12-26 22:02:00,1.50135,1.5015,1.50135,1.5015,21000000.0
2008-12-26 22:03:00,1.5014,1.5024,1.50125,1.50135,88400000.0
2008-12-26 22:04:00,1.50165,1.50165,1.50135,1.50135,34400000.0
2008-12-26 22:05:00,1.5014,1.5016,1.50135,1.50135,31000000.0
2008-12-26 22:06:00,1.50135,1.50135,1.50135,1.50135,1600000.0
2008-12-26 22:07:00,1.5014,1.5014,1.50135,1.50135,32000000.0
2008-12-26 22:08:00,1.50135,1.5017,1.5009,1.5014,80400000.0
2008-12-26 22:09:00,1.50145,1.5016,1.50135,1.50145,18400000.0
2008-12-26 22:10:00,1.5014,1.5015,1.5014,1.50145,6600000.0
2008-12-26 22:11:00,1.5014,1.5015,1.5012,1.5012,45400000.0
2008-12-26 22:12:00,1.5012,1.5013,1.50095,1.5012,70800000.0
2008-12-26 22:13:00,1.5012,1.50135,1.5012,1.50135,53200000.0
2008-12-26 22:14:00,1.50135,1.50135,1.5012,1.50135,36800000.0
2008-12-26 22:15:00,1.50135,1.5016,1.50135,1.5015,11800000.0
2008-12-26 22:16:00,1.5015,1.5015,1.5013,1.5013,23400000.0
2008-12-26 22:17:00,1.5012,1.50138,1.5012,1.50131,20000000.0
2008-12-26 22:18:00,1.50135,1.50135,1.50135,1.50135,6400000.0
2008-12-26 22:19:00,1.5014,1.5017,1.50135,1.50135,40200000.0
2008-12-26 22:20:00,1.50135,1.5014,1.50135,1.5014,12800000.0
2008-12-26 22:21:00,1.5014,1.50155,1.5014,1.5015,53400000.0
2008-12-26 22:22:00,1.50145,1.5015,1.50135,1.50135,12000000.0
2008-12-26 22:23:00,1.50135,1.50135,1.5013,1.5013,2000000.0
2008-12-26 22:24:00,1.50105,1.50132,1.50105,1.50108,6000000.0
2008-12-26 22:25:00,1.5014,1.5014,1.5012,1.5013,27000000.0
2008-12-26 22:26:00,1.5013,1.5013,1.5013,1.5013,4000000.0
2008-12-26 22:27:00,1.50135,1.5014,1.50125,1.5014,24400000.0
2008-12-26 22:28:00,1.50165,1.5019,1.5015,1.5018,55200000.0
2008-12-26 22:29:00,1.5018,1.5019,1.50165,1.5017,23200000.0
2008-12-26 22:30:00,1.5017,1.50175,1.50165,1.50175,8600000.0
2008-12-26 22:31:00,1.50175,1.50175,1.5016,1.5016,8000000.0
2008-12-26 22:32:00,1.50155,1.50155,1.5015,1.5015,17000000.0
2008-12-26 22:33:00,1.50185,1.50195,1.5015,1.5015,9200000.0
2008-12-26 22:34:00,1.5014,1.5014,1.5014,1.5014,8000000.0
2008-12-26 22:35:00,1.5015,1.5015,1.5015,1.5015,1000000.0
2008-12-26 22:36:00,1.50175,1.50205,1.50175,1.50205,5600000.0
2008-12-26 22:37:00,1.50195,1.502,1.50195,1.502,4600000.0
2008-12-26 22:38:00,1.502,1.50205,1.5018,1.5018,8600000.0
2008-12-26 22:39:00,1.50165,1.5019,1.5015,1.5019,47800000.0
2008-12-26 22:40:00,1.50144,1.50176,1.50142,1.50147,38600000.0
2008-12-26 22:41:00,1.5019,1.5019,1.5019,1.5019,2000000.0
2008-12-26 22:42:00,1.5018,1.5018,1.5016,1.5016,41800000.0
2008-12-26 22:43:00,1.50165,1.50165,1.5016,1.50165,9000000.0
2008-12-26 22:44:00,1.5016,1.50165,1.50155,1.5016,15200000.0
2008-12-26 22:45:00,1.50155,1.5019,1.50155,1.50185,23200000.0
2008-12-26 22:46:00,1.50155,1.50155,1.5014,1.5015,23200000.0
2008-12-26 22:47:00,1.5015,1.5015,1.50125,1.50145,41600000.0
2008-12-26 22:48:00,1.5015,1.5015,1.50125,1.5013,60800000.0
2008-12-26 22:49:00,1.5013,1.50145,1.50125,1.50145,25600000.0
2008-12-26 22:50:00,1.50145,1.5015,1.50125,1.50125,30400000.0
2008-12-26 22:51:00,1.50145,1.5015,1.50125,1.5015,32000000.0
2008-12-26 22:52:00,1.5015,1.5015,1.50125,1.5015,22400000.0
2008-12-26 22:53:00,1.5015,1.5015,1.5015,1.5015,11200000.0
2008-12-26 22:54:00,1.5015,1.5015,1.5015,1.5015,8000000.0
2008-12-26 22:55:00,1.5015,1.5015,1.50125,1.50145,38400000.0
2008-12-26 22:56:00,1.5015,1.5015,1.5015,1.5015,20800000.0
2008-12-26 22:57:00,1.5015,1.5015,1.5015,1.5015,6400000.0
2008-12-26 22:58:00,1.5015,1.5015,1.5009,1.5015,38400000.0
2008-12-26 22:59:00,1.50125,1.5015,1.50125,1.5015,20800000.0
2008-12-26 23:00:00,1.5015,1.5015,1.5015,1.5015,10000000.0
2008-12-26 23:01:00,1.5016,1.5016,1.5015,1.5015,10600000.0
2008-12-26 23:02:00,1.5015,1.5015,1.5015,1.5015,4800000.0
2008-12-26 23:03:00,1.5015,1.5015,1.5015,1.5015,14400000.0
2008-12-26 23:04:00,1.5015,1.5016,1.50085,1.5015,59200000.0
2008-12-26 23:05:00,1.50155,1.50155,1.5015,1.5015,14800000.0
2008-12-26 23:06:00,1.5015,1.50165,1.5015,1.5015,30800000.0
2008-12-26 23:07:00,1.5015,1.5015,1.5015,1.5015,2000000.0
2008-12-26 23:08:00,1.5015,1.50155,1.50105,1.5015,62400000.0
2008-12-26 23:09:00,1.50185,1.50185,1.5015,1.5018,12000000.0
2008-12-26 23:10:00,1.5019,1.5022,1.5016,1.502,29400000.0
2008-12-26 23:11:00,1.50205,1.5023,1.50205,1.5022,11200000.0
2008-12-26 23:12:00,1.50215,1.5022,1.50215,1.5022,2000000.0
2008-12-26 23:13:00,1.5022,1.50265,1.5022,1.50255,18000000.0
2008-12-26 23:14:00,1.50265,1.5027,1.50265,1.50265,8000000.0
2008-12-26 23:15:00,1.50265,1.50265,1.5025,1.50255,21200000.0
2008-12-26 23:16:00,1.5026,1.5026,1.5025,1.50255,27800000.0
2008-12-26 23:17:00,1.50255,1.50255,1.5025,1.5025,17000000.0
2008-12-26 23:18:00,1.5025,1.5025,1.5025,1.5025,6000000.0
2008-12-26 23:19:00,1.5025,1.5025,1.5025,1.5025,6000000.0
2008-12-26 23:20:00,1.5025,1.5025,1.5025,1.5025,6000000.0
2008-12-26 23:21:00,1.5025,1.5025,1.50225,1.50245,10000000.0
2008-12-26 23:22:00,1.5024,1.5025,1.5024,1.5024,3000000.0
2008-12-26 23:23:00,1.5024,1.5025,1.5024,1.5024,3000000.0
2008-12-26 23:24:00,1.5013,1.5025,1.501,1.5024,30400000.0
2008-12-26 23:25:00,1.5013,1.50165,1.5009,1.5011,38800000.0
2008-12-26 23:26:00,1.5011,1.5019,1.50045,1.50175,54800000.0
2008-12-26 23:27:00,1.50165,1.50255,1.50105,1.5016,88200000.0
2008-12-26 23:28:00,1.50165,1.50165,1.5015,1.5016,19400000.0
2008-12-26 23:29:00,1.50155,1.5016,1.50135,1.5016,36600000.0
2008-12-26 23:30:00,1.50155,1.50165,1.5015,1.5016,11000000.0
2008-12-26 23:31:00,1.50165,1.50165,1.50155,1.5016,4000000.0
2008-12-26 23:32:00,1.5017,1.50225,1.50155,1.502,36800000.0
2008-12-26 23:33:00,1.50195,1.502,1.50195,1.502,4000000.0
2008-12-26 23:34:00,1.50205,1.5021,1.5018,1.5018,14000000.0
2008-12-26 23:35:00,1.50145,1.50145,1.50115,1.50135,12000000.0
2008-12-26 23:36:00,1.5012,1.50135,1.5012,1.50135,2600000.0
2008-12-26 23:37:00,1.5015,1.5016,1.5014,1.50145,5000000.0
2008-12-26 23:38:00,1.5015,1.5016,1.50135,1.5016,29000000.0
2008-12-26 23:39:00,1.50155,1.5016,1.50155,1.50155,4000000.0
2008-12-26 23:40:00,1.5016,1.5016,1.501,1.50105,38200000.0
2008-12-26 23:41:00,1.5012,1.5017,1.5012,1.50165,16600000.0
2008-12-26 23:42:00,1.5017,1.50175,1.5014,1.50155,25200000.0
2008-12-26 23:43:00,1.5014,1.50155,1.5014,1.5015,6000000.0
2008-12-26 23:44:00,1.50155,1.5017,1.50155,1.5016,26400000.0
2008-12-26 23:45:00,1.50165,1.5017,1.5016,1.5017,13400000.0
2008-12-26 23:46:00,1.5018,1.5021,1.5016,1.5017,14000000.0
2008-12-26 23:47:00,1.50185,1.50215,1.5016,1.5016,17000000.0
2008-12-26 23:48:00,1.50175,1.50205,1.5016,1.5016,14000000.0
2008-12-26 23:49:00,1.5016,1.5016,1.5014,1.5014,32200000.0
2008-12-26 23:50:00,1.5014,1.5015,1.5014,1.5015,3000000.0
2008-12-26 23:51:00,1.5014,1.5015,1.50115,1.5012,39400000.0
2008-12-26 23:52:00,1.5013,1.5013,1.5012,1.5012,12000000.0
2008-12-26 23:53:00,1.5012,1.5013,1.5012,1.50125,14400000.0
2008-12-26 23:54:00,1.5013,1.5013,1.5012,1.5012,11000000.0
2008-12-26 23:55:00,1.50125,1.5014,1.5011,1.5012,29000000.0
2008-12-26 23:56:00,1.5012,1.50125,1.5011,1.5012,15000000.0
2008-12-26 23:57:00,1.50125,1.50125,1.5011,1.50125,15600000.0
2008-12-26 23:58:00,1.5013,1.5013,1.5011,1.50125,28400000.0
2008-12-26 23:59:00,1.5014,1.50145,1.5011,1.50145,12600000.0
2008-12-29 00:00:00,1.50116,1.50151,1.50116,1.50151,55800000.0
2008-12-29 00:01:00,1.50055,1.50055,1.50055,1.50055,2400000.0
2008-12-29 00:02:00,1.5008,1.5008,1.5008,1.5008,1800000.0
2008-12-29 00:03:00,1.50138,1.50141,1.50138,1.50139,7800000.0
2008-12-29 00:04:00,1.50133,1.50165,1.50128,1.50128,43000000.0
2008-12-29 00:05:00,1.50095,1.50125,1.50095,1.5011,9800000.0
2008-12-29 00:06:00,1.5011,1.5011,1.5011,1.5011,1000000.0
2008-12-29 00:07:00,1.50085,1.50085,1.50085,1.50085,1800000.0
2008-12-29 00:08:00,1.50125,1.50125,1.50125,1.50125,3400000.0
2008-12-29 00:09:00,1.5012,1.50123,1.50111,1.50112,15400000.0
2008-12-29 00:10:00,1.50105,1.5012,1.50105,1.5012,3800000.0
2008-12-29 00:11:00,1.50105,1.50105,1.50105,1.50105,1800000.0
2008-12-29 00:12:00,1.5009,1.50105,1.5009,1.50105,2800000.0
2008-12-29 00:13:00,1.50085,1.50085,1.50085,1.50085,1800000.0
2008-12-29 00:14:00,1.50105,1.50105,1.50105,1.50105,1000000.0
2008-12-29 00:15:00,1.501,1.50105,1.5009,1.50105,5600000.0
2008-12-29 00:16:00,1.501,1.501,1.501,1.501,1000000.0
2008-12-29 00:17:00,1.50115,1.50115,1.50115,1.50115,1000000.0
2008-12-29 00:18:00,1.5008,1.50105,1.5008,1.50105,2800000.0
2008-12-29 00:19:00,1.50105,1.5012,1.50105,1.5012,3400000.0
2008-12-29 00:20:00,1.5013,1.5013,1.50075,1.5008,12000000.0
2008-12-29 00:21:00,1.5008,1.5008,1.5008,1.5008,5200000.0
2008-12-29 00:22:00,1.5008,1.5008,1.50055,1.50055,11000000.0
2008-12-29 00:23:00,1.5006,1.5006,1.5006,1.5006,11800000.0
2008-12-29 00:24:00,1.50087,1.50087,1.50079,1.50079,6000000.0
2008-12-29 00:25:00,1.5007,1.5007,1.5006,1.5006,19200000.0
2008-12-29 00:26:00,1.50075,1.50118,1.50075,1.50105,30000000.0
2008-12-29 00:27:00,1.50069,1.50111,1.50069,1.50071,22200000.0
2008-12-29 00:28:00,1.50055,1.50102,1.50055,1.50101,6000000.0
2008-12-29 00:29:00,1.50063,1.50097,1.5006,1.50068,17000000.0
2008-12-29 00:30:00,1.5006,1.5009,1.5006,1.50075,50400000.0
2008-12-29 00:31:00,1.50075,1.5008,1.50075,1.5008,6800000.0
2008-12-29 00:32:00,1.5008,1.50095,1.50075,1.5009,26000000.0
2008-12-29 00:33:00,1.50085,1.50145,1.50085,1.50145,5000000.0
2008-12-29 00:34:00,1.50155,1.5018,1.5014,1.5017,19800000.0
2008-12-29 00:35:00,1.5017,1.5017,1.5017,1.5017,8000000.0
2008-12-29 00:36:00,1.5017,1.5017,1.5017,1.5017,12800000.0
2008-12-29 00:37:00,1.5017,1.5017,1.5017,1.5017,12800000.0
2008-12-29 00:38:00,1.5017,1.50185,1.5017,1.50185,28800000.0
2008-12-29 00:39:00,1.50185,1.50185,1.50185,1.50185,3800000.0
2008-12-29 00:40:00,1.5019,1.5019,1.5018,1.5018,10200000.0
2008-12-29 00:41:00,1.5018,1.5018,1.5018,1.5018,9600000.0
2008-12-29 00:42:00,1.5018,1.50195,1.5018,1.50195,42600000.0
2008-12-29 00:43:00,1.50195,1.502,1.50175,1.50195,47400000.0
2008-12-29 00:44:00,1.502,1.5024,1.502,1.5021,31400000.0
2008-12-29 00:45:00,1.50225,1.5026,1.50225,1.5026,19200000.0
2008-12-29 00:46:00,1.5026,1.5026,1.5026,1.5026,22400000.0
2008-12-29 00:47:00,1.5026,1.5026,1.50135,1.5017,66400000.0
2008-12-29 00:48:00,1.5018,1.5019,1.50115,1.50165,20200000.0
2008-12-29 00:49:00,1.50165,1.50165,1.5016,1.5016,2000000.0
2008-12-29 00:50:00,1.5009,1.5011,1.5009,1.5011,20000000.0
2008-12-29 00:51:00,1.50105,1.5015,1.50105,1.50145,14800000.0
2008-12-29 00:52:00,1.50155,1.5017,1.50155,1.5017,3000000.0
2008-12-29 00:53:00,1.5013,1.5014,1.5013,1.5014,2000000.0
2008-12-29 00:54:00,1.50105,1.502,1.50105,1.502,3800000.0
2008-12-29 00:55:00,1.5019,1.5019,1.5019,1.5019,1000000.0
2008-12-29 00:56:00,1.50125,1.50185,1.50125,1.50185,5600000.0
2008-12-29 00:57:00,1.5018,1.5018,1.50155,1.5016,4000000.0
2008-12-29 00:58:00,1.50165,1.5018,1.5013,1.5015,9600000.0
2008-12-29 00:59:00,1.5014,1.5014,1.5014,1.5014,16400000.0
2008-12-29 01:00:00,1.5014,1.5014,1.5014,1.5014,6400000.0
2008-12-29 01:01:00,1.5014,1.5014,1.5014,1.5014,4800000.0
2008-12-29 01:02:00,1.5014,1.5014,1.5014,1.5014,20800000.0
2008-12-29 01:03:00,1.5014,1.5014,1.5014,1.5014,1600000.0
2008-12-29 01:04:00,1.5014,1.5014,1.5014,1.5014,1600000.0
2008-12-29 01:05:00,1.5014,1.50155,1.5014,1.50155,11000000.0
2008-12-29 01:06:00,1.50175,1.5025,1.50175,1.5025,26400000.0
2008-12-29 01:07:00,1.50225,1.50345,1.50215,1.5028,46600000.0
2008-12-29 01:08:00,1.50292,1.50305,1.50248,1.50291,37600000.0
2008-12-29 01:09:00,1.503,1.5035,1.50295,1.5032,89200000.0
2008-12-29 01:10:00,1.5032,1.5034,1.5032,1.5032,71000000.0
2008-12-29 01:11:00,1.5032,1.5032,1.5032,1.5032,24000000.0
2008-12-29 01:12:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-29 01:13:00,1.5032,1.50325,1.5017,1.5017,56200001.0
2008-12-29 01:14:00,1.503,1.5032,1.50295,1.5032,102400000.0
2008-12-29 01:15:00,1.5032,1.5032,1.50115,1.50205,48000000.0
2008-12-29 01:16:00,1.5021,1.5024,1.5021,1.5021,29000000.0
2008-12-29 01:17:00,1.50225,1.50225,1.50145,1.5022,70200000.0
2008-12-29 01:18:00,1.5023,1.5023,1.50195,1.50195,24400000.0
2008-12-29 01:19:00,1.50195,1.50195,1.50195,1.50195,7600000.0
2008-12-29 01:20:00,1.50195,1.50195,1.5019,1.50195,29800000.0
2008-12-29 01:21:00,1.50195,1.50195,1.50195,1.50195,4000000.0
2008-12-29 01:22:00,1.50182,1.50204,1.50155,1.5018,216800000.0
2008-12-29 01:23:00,1.50195,1.50215,1.50195,1.50215,21600000.0
2008-12-29 01:24:00,1.5023,1.5023,1.5023,1.5023,1800000.0
2008-12-29 01:25:00,1.5023,1.5023,1.5023,1.5023,3600000.0
2008-12-29 01:26:00,1.50205,1.50205,1.502,1.502,3000000.0
2008-12-29 01:27:00,1.502,1.50205,1.50195,1.50205,8200000.0
2008-12-29 01:28:00,1.50205,1.50205,1.50195,1.502,6400000.0
2008-12-29 01:29:00,1.502,1.502,1.50195,1.50195,3200000.0
2008-12-29 01:30:00,1.50195,1.5021,1.50195,1.5021,5800000.0
2008-12-29 01:31:00,1.502,1.50205,1.502,1.50205,12000000.0
2008-12-29 01:32:00,1.5021,1.5027,1.5021,1.5026,35200000.0
2008-12-29 01:33:00,1.50265,1.5028,1.50265,1.50265,36800000.0
2008-12-29 01:34:00,1.50255,1.50255,1.5025,1.5025,4000000.0
2008-12-29 01:35:00,1.50255,1.5026,1.5025,1.5026,4000000.0
2008-12-29 01:36:00,1.50255,1.5028,1.5024,1.5025,51400000.0
2008-12-29 01:37:00,1.5027,1.50295,1.50245,1.5027,57600000.0
2008-12-29 01:38:00,1.50275,1.503,1.50275,1.5029,20000000.0
2008-12-29 01:39:00,1.50285,1.50355,1.50285,1.5035,27600000.0
2008-12-29 01:40:00,1.5035,1.5036,1.5033,1.5036,9400000.0
2008-12-29 01:41:00,1.50307,1.50348,1.50285,1.50325,164400000.0
2008-12-29 01:42:00,1.5039,1.504,1.5032,1.5032,53200000.0
2008-12-29 01:43:00,1.5032,1.50325,1.5032,1.5032,59400000.0
2008-12-29 01:44:00,1.5032,1.5032,1.5032,1.5032,51200000.0
2008-12-29 01:45:00,1.5032,1.5034,1.5032,1.5034,41800000.0
2008-12-29 01:46:00,1.5034,1.5034,1.50315,1.5032,36000000.0
2008-12-29 01:47:00,1.50325,1.5033,1.5032,1.5033,22600000.0
2008-12-29 01:48:00,1.5033,1.5033,1.5032,1.5032,25600000.0
2008-12-29 01:49:00,1.5032,1.5032,1.5032,1.5032,80400000.0
2008-12-29 01:50:00,1.5032,1.5032,1.5032,1.5032,6400000.0
2008-12-29 01:51:00,1.5032,1.5032,1.5032,1.5032,29200000.0
2008-12-29 01:52:00,1.5032,1.5032,1.5032,1.5032,6800000.0
2008-12-29 01:53:00,1.5032,1.50335,1.5032,1.5032,17200000.0
2008-12-29 01:54:00,1.5032,1.5032,1.5032,1.5032,44800000.0
2008-12-29 01:55:00,1.5032,1.5032,1.5032,1.5032,3200000.0
2008-12-29 01:56:00,1.5032,1.50325,1.5031,1.50325,32200000.0
2008-12-29 01:57:00,1.5032,1.5032,1.5032,1.5032,57600000.0
2008-12-29 01:58:00,1.5032,1.5032,1.5032,1.5032,19200000.0
2008-12-29 01:59:00,1.5032,1.5032,1.5032,1.5032,22400000.0
2008-12-29 02:00:00,1.5032,1.5032,1.5032,1.5032,32000000.0
2008-12-29 02:01:00,1.5028,1.50375,1.5028,1.50325,89600000.0
2008-12-29 02:02:00,1.50325,1.50325,1.5032,1.50325,73200000.0
2008-12-29 02:03:00,1.50325,1.50325,1.5032,1.5032,44400000.0
2008-12-29 02:04:00,1.5032,1.5032,1.5032,1.5032,9600000.0
2008-12-29 02:05:00,1.5032,1.5032,1.5032,1.5032,9600000.0
2008-12-29 02:06:00,1.5032,1.5032,1.5032,1.5032,3200000.0
2008-12-29 02:07:00,1.5032,1.5032,1.5032,1.5032,9600000.0
2008-12-29 02:08:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2008-12-29 02:09:00,1.5032,1.5032,1.5032,1.5032,9600000.0
2008-12-29 02:10:00,1.5032,1.5032,1.5032,1.5032,3200000.0
2008-12-29 02:11:00,1.5032,1.5032,1.5032,1.5032,19200000.0
2008-12-29 02:12:00,1.5032,1.5032,1.5032,1.5032,3200000.0
2008-12-29 02:13:00,1.5032,1.5032,1.5032,1.5032,8600000.0
2008-12-29 02:14:00,1.5032,1.50335,1.5031,1.5031,21600000.0
2008-12-29 02:15:00,1.50312,1.50314,1.50278,1.50278,14800000.0
2008-12-29 02:16:00,1.5032,1.5032,1.5029,1.50315,96600000.0
2008-12-29 02:17:00,1.5034,1.50345,1.5029,1.50295,63800000.0
2008-12-29 02:18:00,1.5029,1.503,1.5029,1.50295,87200000.0
2008-12-29 02:19:00,1.50295,1.5034,1.50295,1.5032,30000000.0
2008-12-29 02:20:00,1.5032,1.5035,1.5032,1.5035,9000000.0
2008-12-29 02:21:00,1.50345,1.50345,1.5034,1.50345,5400000.0
2008-12-29 02:22:00,1.5035,1.5035,1.50305,1.50305,81000000.0
2008-12-29 02:23:00,1.50305,1.50345,1.50305,1.5032,30800000.0
2008-12-29 02:24:00,1.5032,1.5034,1.5032,1.5034,9000000.0
2008-12-29 02:25:00,1.5034,1.50345,1.50315,1.50315,23400000.0
2008-12-29 02:26:00,1.5032,1.5032,1.50295,1.50295,56000000.0
2008-12-29 02:27:00,1.50295,1.50355,1.50295,1.50335,126000000.0
2008-12-29 02:28:00,1.50325,1.50385,1.50315,1.5038,55200000.0
2008-12-29 02:29:00,1.50385,1.50385,1.5031,1.5033,67400000.0
2008-12-29 02:30:00,1.5034,1.5034,1.50295,1.50305,137200000.0
2008-12-29 02:31:00,1.50315,1.50315,1.50275,1.50295,196000000.0
2008-12-29 02:32:00,1.503,1.503,1.50275,1.5029,107800000.0
2008-12-29 02:33:00,1.5029,1.503,1.5029,1.50295,98400000.0
2008-12-29 02:34:00,1.50295,1.50305,1.50295,1.50305,43600000.0
2008-12-29 02:35:00,1.503,1.50325,1.50295,1.50325,40600000.0
2008-12-29 02:36:00,1.50315,1.50325,1.50315,1.50325,7000000.0
2008-12-29 02:37:00,1.50325,1.50365,1.50325,1.50335,108200000.0
2008-12-29 02:38:00,1.50325,1.50325,1.5029,1.50295,150200000.0
2008-12-29 02:39:00,1.50305,1.5032,1.50305,1.50305,16200000.0
2008-12-29 02:40:00,1.50305,1.50305,1.50295,1.50295,267600000.0
2008-12-29 02:41:00,1.50295,1.50295,1.50295,1.50295,88000000.0
2008-12-29 02:42:00,1.50295,1.50295,1.50295,1.50295,80000000.0
2008-12-29 02:43:00,1.50295,1.50295,1.50295,1.50295,123600000.0
2008-12-29 02:44:00,1.50295,1.503,1.50295,1.50295,156000000.0
2008-12-29 02:45:00,1.50295,1.50295,1.50295,1.50295,112000000.0
2008-12-29 02:46:00,1.50295,1.50295,1.50295,1.50295,32000000.0
2008-12-29 02:47:00,1.50295,1.50295,1.5029,1.50295,40800000.0
2008-12-29 02:48:00,1.50295,1.503,1.5029,1.50295,109000000.0
2008-12-29 02:49:00,1.50295,1.50325,1.50285,1.50295,112400000.0
2008-12-29 02:50:00,1.50295,1.5031,1.50295,1.5031,131000000.0
2008-12-29 02:51:00,1.50305,1.50305,1.50295,1.50295,47600000.0
2008-12-29 02:52:00,1.50295,1.503,1.50275,1.5028,214600000.0
2008-12-29 02:53:00,1.5028,1.503,1.5028,1.50295,215400000.0
2008-12-29 02:54:00,1.5027,1.503,1.50265,1.5027,184200000.0
2008-12-29 02:55:00,1.5027,1.5027,1.5026,1.5026,112799999.0
2008-12-29 02:56:00,1.5026,1.5026,1.5011,1.5021,458599987.0
2008-12-29 02:57:00,1.5022,1.5028,1.50215,1.5027,87200000.0
2008-12-29 02:58:00,1.5027,1.50305,1.50245,1.5029,44600000.0
2008-12-29 02:59:00,1.503,1.503,1.50185,1.50195,249400000.0
2008-12-29 03:00:00,1.50205,1.5031,1.5009,1.5009,345600001.0
2008-12-29 03:01:00,1.50115,1.5026,1.50115,1.50195,232300000.0
2008-12-29 03:02:00,1.50205,1.50225,1.50155,1.5021,101000000.0
2008-12-29 03:03:00,1.5021,1.5021,1.50115,1.5013,71800000.0
2008-12-29 03:04:00,1.5013,1.5013,1.5012,1.5013,54000000.0
2008-12-29 03:05:00,1.5013,1.5013,1.50055,1.50095,104600000.0
2008-12-29 03:06:00,1.5009,1.5009,1.5,1.5,131600000.0
2008-12-29 03:07:00,1.5,1.50035,1.49835,1.49835,254600000.0
2008-12-29 03:08:00,1.4985,1.499,1.49805,1.49825,180400000.0
2008-12-29 03:09:00,1.49835,1.49885,1.49815,1.4987,194200000.0
2008-12-29 03:10:00,1.49885,1.4995,1.4987,1.4995,149000000.0
2008-12-29 03:11:00,1.49965,1.49975,1.49935,1.49975,30000000.0
2008-12-29 03:12:00,1.49975,1.4999,1.4993,1.4999,63800000.0
2008-12-29 03:13:00,1.5001,1.50025,1.5001,1.50025,38800000.0
2008-12-29 03:14:00,1.50025,1.50025,1.4992,1.4999,101800000.0
2008-12-29 03:15:00,1.4999,1.4999,1.49945,1.49955,86000000.0
2008-12-29 03:16:00,1.49955,1.49955,1.49955,1.49955,7200000.0
2008-12-29 03:17:00,1.49945,1.49955,1.4993,1.4995,30400000.0
2008-12-29 03:18:00,1.49955,1.4996,1.49945,1.49955,39600000.0
2008-12-29 03:19:00,1.4997,1.4999,1.49955,1.49955,21600000.0
2008-12-29 03:20:00,1.49955,1.49975,1.49955,1.4996,16600000.0
2008-12-29 03:21:00,1.49975,1.50005,1.4997,1.49995,23400000.0
2008-12-29 03:22:00,1.5,1.5001,1.4996,1.49975,25200000.0
2008-12-29 03:23:00,1.49985,1.49985,1.49945,1.49965,16400000.0
2008-12-29 03:24:00,1.4995,1.5002,1.49935,1.5002,68600000.0
2008-12-29 03:25:00,1.50015,1.50015,1.49965,1.49975,68000000.0
2008-12-29 03:26:00,1.4998,1.5001,1.49975,1.4999,292400000.0
2008-12-29 03:27:00,1.5,1.5003,1.4999,1.5,224200000.0
2008-12-29 03:28:00,1.4999,1.5,1.4999,1.4999,148200000.0
2008-12-29 03:29:00,1.4999,1.50005,1.49925,1.4995,69000000.0
2008-12-29 03:30:00,1.49955,1.49965,1.49905,1.4992,154000000.0
2008-12-29 03:31:00,1.4995,1.49995,1.49925,1.49935,16000000.0
2008-12-29 03:32:00,1.49935,1.49935,1.4993,1.4993,95400002.0
2008-12-29 03:33:00,1.4993,1.4993,1.4988,1.49885,64600001.0
2008-12-29 03:34:00,1.49885,1.49905,1.49885,1.4989,73800000.0
2008-12-29 03:35:00,1.4989,1.49925,1.49885,1.49915,34200000.0
2008-12-29 03:36:00,1.4993,1.49935,1.4993,1.49935,3600000.0
2008-12-29 03:37:00,1.4993,1.4993,1.49915,1.49915,25200000.0
2008-12-29 03:38:00,1.49925,1.49935,1.49905,1.49925,50400000.0
2008-12-29 03:39:00,1.49915,1.49935,1.49915,1.49925,37800000.0
2008-12-29 03:40:00,1.4992,1.4993,1.499,1.49925,25200000.0
2008-12-29 03:41:00,1.4993,1.49975,1.49915,1.49975,48600000.0
2008-12-29 03:42:00,1.49975,1.49975,1.4992,1.49925,42400000.0
2008-12-29 03:43:00,1.4994,1.4994,1.49885,1.49895,105999999.0
2008-12-29 03:44:00,1.4989,1.499,1.4988,1.4988,93600000.0
2008-12-29 03:45:00,1.4988,1.4988,1.4982,1.49825,56600000.0
2008-12-29 03:46:00,1.49855,1.4987,1.4981,1.4985,27600000.0
2008-12-29 03:47:00,1.4984,1.4984,1.49825,1.49825,41400000.0
2008-12-29 03:48:00,1.49835,1.49835,1.49825,1.49835,34200000.0
2008-12-29 03:49:00,1.49835,1.49845,1.4982,1.49825,71800000.0
2008-12-29 03:50:00,1.49787,1.4979,1.49751,1.49761,8000000.0
2008-12-29 03:51:00,1.49825,1.49825,1.4973,1.4974,87000000.0
2008-12-29 03:52:00,1.4974,1.49755,1.49565,1.49565,185600000.0
2008-12-29 03:53:00,1.49575,1.4964,1.49475,1.4949,159200000.0
2008-12-29 03:54:00,1.4949,1.4954,1.49425,1.4954,162000000.0
2008-12-29 03:55:00,1.4954,1.49615,1.4954,1.496,213800000.0
2008-12-29 03:56:00,1.4962,1.4968,1.49535,1.4954,196200000.0
2008-12-29 03:57:00,1.49555,1.4962,1.49555,1.4962,129200000.0
2008-12-29 03:58:00,1.4962,1.4965,1.49605,1.49645,130400000.0
2008-12-29 03:59:00,1.49645,1.4965,1.49625,1.49645,47400000.0
2008-12-29 04:00:00,1.49645,1.4965,1.4961,1.4961,90000000.0
2008-12-29 04:01:00,1.4961,1.4961,1.49565,1.49575,33600000.0
2008-12-29 04:02:00,1.4957,1.49625,1.49545,1.49595,102000000.0
2008-12-29 04:03:00,1.496,1.49665,1.4952,1.4954,124600000.0
2008-12-29 04:04:00,1.49535,1.49595,1.495,1.49595,97600000.0
2008-12-29 04:05:00,1.496,1.4962,1.49565,1.49605,82800000.0
2008-12-29 04:06:00,1.496,1.49605,1.4953,1.4958,142600000.0
2008-12-29 04:07:00,1.4958,1.4958,1.495,1.495,101400000.0
2008-12-29 04:08:00,1.495,1.495,1.49415,1.4945,113600000.0
2008-12-29 04:09:00,1.49475,1.49505,1.49445,1.49495,64200000.0
2008-12-29 04:10:00,1.49495,1.49515,1.4946,1.49475,129800001.0
2008-12-29 04:11:00,1.49475,1.4949,1.4946,1.49475,53000001.0
2008-12-29 04:12:00,1.4949,1.4949,1.49445,1.49475,63400000.0
2008-12-29 04:13:00,1.4948,1.4949,1.4947,1.4948,16400000.0
2008-12-29 04:14:00,1.49485,1.49485,1.4946,1.49485,24800000.0
2008-12-29 04:15:00,1.49495,1.4953,1.4946,1.4947,136000000.0
2008-12-29 04:16:00,1.4946,1.4949,1.4946,1.4949,39800000.0
2008-12-29 04:17:00,1.495,1.4955,1.49455,1.49485,316199998.0
2008-12-29 04:18:00,1.4949,1.49505,1.49455,1.49495,118800000.0
2008-12-29 04:19:00,1.4951,1.4951,1.4949,1.4949,13000000.0
2008-12-29 04:20:00,1.4949,1.4949,1.4949,1.4949,3200000.0
2008-12-29 04:21:00,1.49466,1.4947,1.49452,1.49462,23000000.0
2008-12-29 04:22:00,1.49495,1.4954,1.49495,1.4951,91600000.0
2008-12-29 04:23:00,1.49505,1.4955,1.49495,1.4951,85200000.0
2008-12-29 04:24:00,1.4951,1.4952,1.49495,1.495,213200006.0
2008-12-29 04:25:00,1.49515,1.4952,1.4951,1.49515,219200000.0
2008-12-29 04:26:00,1.49515,1.4952,1.49505,1.4951,34400000.0
2008-12-29 04:27:00,1.49505,1.4952,1.49505,1.4951,11400000.0
2008-12-29 04:28:00,1.495,1.495,1.495,1.495,36400002.0
2008-12-29 04:29:00,1.495,1.495,1.495,1.495,18200001.0
2008-12-29 04:30:00,1.4951,1.4951,1.495,1.495,20400001.0
2008-12-29 04:31:00,1.495,1.495,1.495,1.495,132400002.0
2008-12-29 04:32:00,1.495,1.4951,1.495,1.4951,172200000.0
2008-12-29 04:33:00,1.495,1.4952,1.495,1.4952,179600006.0
2008-12-29 04:34:00,1.4952,1.4953,1.4949,1.4951,223599996.0
2008-12-29 04:35:00,1.4952,1.4952,1.495,1.495,101400002.0
2008-12-29 04:36:00,1.4951,1.4955,1.4951,1.4954,23800000.0
2008-12-29 04:37:00,1.4954,1.4954,1.4954,1.4954,12000000.0
2008-12-29 04:38:00,1.4954,1.4955,1.495,1.49535,53600000.0
2008-12-29 04:39:00,1.4954,1.4954,1.49515,1.4954,35200000.0
2008-12-29 04:40:00,1.4954,1.4954,1.49495,1.4952,76000000.0
2008-12-29 04:41:00,1.4952,1.4953,1.4952,1.4952,25000000.0
2008-12-29 04:42:00,1.4952,1.4952,1.4952,1.4952,9600000.0
2008-12-29 04:43:00,1.4952,1.4953,1.49505,1.4953,49400000.0
2008-12-29 04:44:00,1.4954,1.4965,1.4953,1.49645,63600000.0
2008-12-29 04:45:00,1.4965,1.4967,1.49615,1.49635,125800000.0
2008-12-29 04:46:00,1.49635,1.4969,1.4962,1.4963,177600000.0
2008-12-29 04:47:00,1.4963,1.4963,1.49575,1.4959,333000000.0
2008-12-29 04:48:00,1.4959,1.4962,1.49585,1.49585,53800000.0
2008-12-29 04:49:00,1.49595,1.49595,1.49595,1.49595,11600000.0
2008-12-29 04:50:00,1.49595,1.49595,1.49595,1.49595,36000000.0
2008-12-29 04:51:00,1.49595,1.49595,1.4956,1.4956,41200000.0
2008-12-29 04:52:00,1.4956,1.4956,1.4956,1.4956,89600000.0
2008-12-29 04:53:00,1.4956,1.496,1.4956,1.496,36200000.0
2008-12-29 04:54:00,1.49595,1.49615,1.49595,1.49605,12600000.0
2008-12-29 04:55:00,1.4961,1.4967,1.4961,1.4967,20200000.0
2008-12-29 04:56:00,1.4967,1.4967,1.4959,1.49615,106200000.0
2008-12-29 04:57:00,1.4961,1.4961,1.49605,1.49605,62400000.0
2008-12-29 04:58:00,1.49605,1.49695,1.49605,1.49695,42200000.0
2008-12-29 04:59:00,1.497,1.4976,1.497,1.4976,38200000.0
2008-12-29 05:00:00,1.4976,1.4983,1.4976,1.49795,41800000.0
2008-12-29 05:01:00,1.49815,1.49895,1.4979,1.49895,56800000.0
2008-12-29 05:02:00,1.49885,1.4992,1.4986,1.4991,57600000.0
2008-12-29 05:03:00,1.4991,1.50015,1.4991,1.49995,96800000.0
2008-12-29 05:04:00,1.49995,1.50005,1.4992,1.49945,86200000.0
2008-12-29 05:05:00,1.49955,1.49955,1.4995,1.4995,8000000.0
2008-12-29 05:06:00,1.4995,1.4996,1.4994,1.4996,24800000.0
2008-12-29 05:07:00,1.4996,1.50005,1.4996,1.50005,20600000.0
2008-12-29 05:08:00,1.5,1.5001,1.4999,1.5,13000000.0
2008-12-29 05:09:00,1.50015,1.50015,1.49845,1.49875,85200000.0
2008-12-29 05:10:00,1.4987,1.49895,1.4986,1.4986,56600000.0
2008-12-29 05:11:00,1.49865,1.4987,1.49855,1.4986,15400000.0
2008-12-29 05:12:00,1.4986,1.499,1.49855,1.499,48800000.0
2008-12-29 05:13:00,1.49905,1.4991,1.499,1.4991,12600000.0
2008-12-29 05:14:00,1.4991,1.4991,1.49905,1.4991,25600000.0
2008-12-29 05:15:00,1.4991,1.4991,1.49865,1.49865,40600000.0
2008-12-29 05:16:00,1.4987,1.4988,1.4987,1.4987,35000000.0
2008-12-29 05:17:00,1.4987,1.4988,1.4987,1.4987,28200000.0
2008-12-29 05:18:00,1.4987,1.49875,1.4987,1.4987,84200000.0
2008-12-29 05:19:00,1.4987,1.4987,1.4987,1.4987,30400000.0
2008-12-29 05:20:00,1.4987,1.4987,1.4987,1.4987,11200000.0
2008-12-29 05:21:00,1.4987,1.4987,1.4987,1.4987,4800000.0
2008-12-29 05:22:00,1.49839,1.49848,1.49815,1.49846,115800000.0
2008-12-29 05:23:00,1.49843,1.49853,1.49832,1.4985,61200000.0
2008-12-29 05:24:00,1.49816,1.49858,1.49816,1.49854,36400000.0
2008-12-29 05:25:00,1.49873,1.49873,1.49834,1.49844,96600000.0
2008-12-29 05:26:00,1.49848,1.49864,1.49835,1.49861,148400000.0
2008-12-29 05:27:00,1.4987,1.4987,1.4987,1.4987,13400000.0
2008-12-29 05:28:00,1.4987,1.4987,1.49855,1.49855,41600000.0
2008-12-29 05:29:00,1.49855,1.4989,1.49855,1.4989,18600000.0
2008-12-29 05:30:00,1.49865,1.4987,1.49845,1.49865,19400000.0
2008-12-29 05:31:00,1.4987,1.4987,1.4983,1.4983,9600000.0
2008-12-29 05:32:00,1.4983,1.4986,1.4982,1.4984,18200000.0
2008-12-29 05:33:00,1.4984,1.4984,1.4984,1.4984,9600000.0
2008-12-29 05:34:00,1.4984,1.4984,1.49825,1.4984,20800000.0
2008-12-29 05:35:00,1.4984,1.4984,1.4984,1.4984,6400000.0
2008-12-29 05:36:00,1.4985,1.49855,1.4985,1.49855,8000000.0
2008-12-29 05:37:00,1.49855,1.4987,1.49845,1.49845,37000000.0
2008-12-29 05:38:00,1.49799,1.49831,1.49799,1.49799,25200000.0
2008-12-29 05:39:00,1.4985,1.4985,1.4985,1.4985,12800000.0
2008-12-29 05:40:00,1.4985,1.4985,1.4985,1.4985,25600000.0
2008-12-29 05:41:00,1.4985,1.4985,1.4985,1.4985,12800000.0
2008-12-29 05:42:00,1.4986,1.49865,1.4986,1.49865,28200000.0
2008-12-29 05:43:00,1.4986,1.49885,1.4982,1.4982,81200000.0
2008-12-29 05:44:00,1.4983,1.49835,1.4982,1.49825,69200000.0
2008-12-29 05:45:00,1.49825,1.49825,1.4982,1.4982,32000000.0
2008-12-29 05:46:00,1.4982,1.4982,1.4982,1.4982,8000000.0
2008-12-29 05:47:00,1.4982,1.4982,1.4982,1.4982,16000000.0
2008-12-29 05:48:00,1.4982,1.4982,1.4982,1.4982,56000000.0
2008-12-29 05:49:00,1.4982,1.4982,1.4961,1.49625,143600000.0
2008-12-29 05:50:00,1.49635,1.4964,1.4963,1.4964,26200000.0
2008-12-29 05:51:00,1.49645,1.4965,1.49645,1.4965,14600000.0
2008-12-29 05:52:00,1.4965,1.49695,1.4965,1.49675,52800000.0
2008-12-29 05:53:00,1.4968,1.49725,1.4968,1.4972,30200000.0
2008-12-29 05:54:00,1.4972,1.49735,1.497,1.4971,29400000.0
2008-12-29 05:55:00,1.4971,1.4971,1.49685,1.49685,12600000.0
2008-12-29 05:56:00,1.4968,1.497,1.4968,1.4969,18800000.0
2008-12-29 05:57:00,1.497,1.497,1.4969,1.4969,7200000.0
2008-12-29 05:58:00,1.49693,1.49695,1.4966,1.49663,145000000.0
2008-12-29 05:59:00,1.49705,1.49785,1.497,1.497,138200000.0
2008-12-29 06:00:00,1.497,1.49745,1.497,1.49725,68000000.0
2008-12-29 06:01:00,1.49745,1.49755,1.4971,1.4972,70200000.0
2008-12-29 06:02:00,1.49725,1.49725,1.4972,1.4972,4200000.0
2008-12-29 06:03:00,1.4971,1.4971,1.4971,1.4971,16000000.0
2008-12-29 06:04:00,1.4971,1.4972,1.4971,1.49715,210000000.0
2008-12-29 06:05:00,1.4972,1.4972,1.4971,1.4971,20400000.0
2008-12-29 06:06:00,1.4971,1.4971,1.4971,1.4971,40000000.0
2008-12-29 06:07:00,1.49635,1.4964,1.4961,1.49625,60200000.0
2008-12-29 06:08:00,1.49625,1.4966,1.49625,1.4966,28200000.0
2008-12-29 06:09:00,1.4965,1.497,1.4965,1.497,21600000.0
2008-12-29 06:10:00,1.49705,1.49715,1.49705,1.49705,5000000.0
2008-12-29 06:11:00,1.49695,1.49695,1.49685,1.49685,10600000.0
2008-12-29 06:12:00,1.497,1.4978,1.49695,1.4977,20800000.0
2008-12-29 06:13:00,1.49765,1.49765,1.4973,1.4973,31800000.0
2008-12-29 06:14:00,1.4974,1.4974,1.4972,1.4972,17400000.0
2008-12-29 06:15:00,1.4972,1.4972,1.4972,1.4972,1800000.0
2008-12-29 06:16:00,1.4973,1.49745,1.4972,1.49745,17800000.0
2008-12-29 06:17:00,1.49765,1.49785,1.49755,1.49785,10800000.0
2008-12-29 06:18:00,1.49785,1.4987,1.49785,1.49865,52600000.0
2008-12-29 06:19:00,1.4986,1.4986,1.4981,1.4985,22800000.0
2008-12-29 06:20:00,1.49815,1.49825,1.49805,1.49805,9000000.0
2008-12-29 06:21:00,1.4981,1.4985,1.49805,1.4985,64200000.0
2008-12-29 06:22:00,1.4985,1.4985,1.49795,1.49815,85400000.0
2008-12-29 06:23:00,1.49815,1.49835,1.498,1.4982,37000000.0
2008-12-29 06:24:00,1.49825,1.49855,1.49825,1.4985,13000000.0
2008-12-29 06:25:00,1.4988,1.49905,1.4988,1.499,88800000.0
2008-12-29 06:26:00,1.49905,1.49945,1.49895,1.4994,45600000.0
2008-12-29 06:27:00,1.49885,1.49925,1.4986,1.4986,78600000.0
2008-12-29 06:28:00,1.4986,1.4986,1.4986,1.4986,12800000.0
2008-12-29 06:29:00,1.4986,1.4986,1.4986,1.4986,25600000.0
2008-12-29 06:30:00,1.4986,1.4986,1.4978,1.49795,55800000.0
2008-12-29 06:31:00,1.49795,1.49795,1.4978,1.49785,30600000.0
2008-12-29 06:32:00,1.49785,1.49785,1.49765,1.4977,82000000.0
2008-12-29 06:33:00,1.4977,1.4977,1.4977,1.4977,16000000.0
2008-12-29 06:34:00,1.4977,1.4977,1.4977,1.4977,152000000.0
2008-12-29 06:35:00,1.4977,1.4977,1.4977,1.4977,96400000.0
2008-12-29 06:36:00,1.4977,1.4977,1.4977,1.4977,72000000.0
2008-12-29 06:37:00,1.4977,1.4978,1.4977,1.49775,129000000.0
2008-12-29 06:38:00,1.49775,1.49775,1.4977,1.4977,298600000.0
2008-12-29 06:39:00,1.4977,1.4977,1.4977,1.4977,8000000.0
2008-12-29 06:40:00,1.4977,1.4978,1.4977,1.4977,200400000.0
2008-12-29 06:41:00,1.4977,1.4979,1.4976,1.4977,206600000.0
2008-12-29 06:42:00,1.4977,1.49775,1.4977,1.4977,218200000.0
2008-12-29 06:43:00,1.4977,1.49795,1.4977,1.49795,43200000.0
2008-12-29 06:44:00,1.4979,1.49805,1.4978,1.498,10000000.0
2008-12-29 06:45:00,1.4981,1.4981,1.4979,1.4979,21800000.0
2008-12-29 06:46:00,1.4979,1.49825,1.4977,1.49805,81200000.0
2008-12-29 06:47:00,1.4982,1.4985,1.4982,1.4985,13000000.0
2008-12-29 06:48:00,1.49855,1.49855,1.4984,1.4984,15400000.0
2008-12-29 06:49:00,1.49845,1.49855,1.49845,1.4985,19600000.0
2008-12-29 06:50:00,1.49845,1.49855,1.49845,1.4985,6000000.0
2008-12-29 06:51:00,1.49855,1.49855,1.49845,1.49855,14400000.0
2008-12-29 06:52:00,1.4985,1.49855,1.49845,1.4985,16400000.0
2008-12-29 06:53:00,1.49855,1.4992,1.49845,1.4992,26400000.0
2008-12-29 06:54:00,1.4992,1.4992,1.4989,1.49905,35400000.0
2008-12-29 06:55:00,1.4992,1.49965,1.4988,1.49965,59200000.0
2008-12-29 06:56:00,1.49965,1.4997,1.49895,1.499,100000000.0
2008-12-29 06:57:00,1.49895,1.4995,1.4989,1.4995,46000000.0
2008-12-29 06:58:00,1.49955,1.4996,1.49945,1.49945,22000000.0
2008-12-29 06:59:00,1.4995,1.4995,1.499,1.49915,59800000.0
2008-12-29 07:00:00,1.4993,1.4997,1.4991,1.49965,56000000.0
2008-12-29 07:01:00,1.4996,1.4997,1.49945,1.49955,59400000.0
2008-12-29 07:02:00,1.4996,1.49965,1.49945,1.4995,38200000.0
2008-12-29 07:03:00,1.49955,1.4996,1.4994,1.4996,35000000.0
2008-12-29 07:04:00,1.4997,1.4997,1.4996,1.4996,19200000.0
2008-12-29 07:05:00,1.49965,1.49965,1.49965,1.49965,5400000.0
2008-12-29 07:06:00,1.4996,1.4996,1.49955,1.49955,3600000.0
2008-12-29 07:07:00,1.4995,1.49955,1.49945,1.4995,17600000.0
2008-12-29 07:08:00,1.49945,1.4995,1.49945,1.4995,10800000.0
2008-12-29 07:09:00,1.49955,1.4996,1.4995,1.4996,34600000.0
2008-12-29 07:10:00,1.4996,1.4997,1.49935,1.4995,51400000.0
2008-12-29 07:11:00,1.4996,1.49975,1.4996,1.49975,9000000.0
2008-12-29 07:12:00,1.4997,1.49975,1.4996,1.4996,18000000.0
2008-12-29 07:13:00,1.4997,1.4997,1.49945,1.49945,9000000.0
2008-12-29 07:14:00,1.49945,1.49945,1.4991,1.4993,15800000.0
2008-12-29 07:15:00,1.49935,1.49935,1.499,1.499,34400000.0
2008-12-29 07:16:00,1.49935,1.4995,1.49935,1.4995,13000000.0
2008-12-29 07:17:00,1.4995,1.4995,1.49925,1.49935,13000000.0
2008-12-29 07:18:00,1.49935,1.4995,1.49895,1.49935,106400000.0
2008-12-29 07:19:00,1.49955,1.49955,1.499,1.4991,206200000.0
2008-12-29 07:20:00,1.4991,1.49915,1.4991,1.4991,71200000.0
2008-12-29 07:21:00,1.4989,1.499,1.49853,1.49881,48200000.0
2008-12-29 07:22:00,1.4991,1.4996,1.49905,1.4993,187000000.0
2008-12-29 07:23:00,1.4994,1.4994,1.4991,1.49925,77400000.0
2008-12-29 07:24:00,1.49955,1.49955,1.49905,1.4991,125000000.0
2008-12-29 07:25:00,1.4991,1.4991,1.4991,1.4991,48000000.0
2008-12-29 07:26:00,1.4991,1.4991,1.4991,1.4991,67200000.0
2008-12-29 07:27:00,1.4991,1.4991,1.4991,1.4991,19200000.0
2008-12-29 07:28:00,1.4991,1.49915,1.499,1.4991,97200000.0
2008-12-29 07:29:00,1.4991,1.4991,1.49895,1.49895,33800000.0
2008-12-29 07:30:00,1.49895,1.49895,1.49895,1.49895,7200000.0
2008-12-29 07:31:00,1.49895,1.49925,1.4988,1.4989,36200000.0
2008-12-29 07:32:00,1.49885,1.4989,1.4982,1.49845,83400000.0
2008-12-29 07:33:00,1.49845,1.4986,1.49845,1.49845,71800000.0
2008-12-29 07:34:00,1.49855,1.4994,1.49845,1.49905,62200000.0
2008-12-29 07:35:00,1.49905,1.4992,1.4988,1.4991,118600000.0
2008-12-29 07:36:00,1.49905,1.4991,1.49895,1.49895,23200000.0
2008-12-29 07:37:00,1.499,1.499,1.4988,1.4989,48200000.0
2008-12-29 07:38:00,1.4989,1.499,1.4988,1.4988,48200000.0
2008-12-29 07:39:00,1.4988,1.4988,1.4988,1.4988,216000000.0
2008-12-29 07:40:00,1.49855,1.4988,1.4982,1.4985,86200000.0
2008-12-29 07:41:00,1.4985,1.4985,1.49845,1.4985,11800000.0
2008-12-29 07:42:00,1.4985,1.4989,1.49845,1.4989,91600000.0
2008-12-29 07:43:00,1.4989,1.4989,1.4985,1.4986,87200000.0
2008-12-29 07:44:00,1.4986,1.4986,1.4986,1.4986,3200000.0
2008-12-29 07:45:00,1.4986,1.4989,1.4986,1.4989,49400000.0
2008-12-29 07:46:00,1.4989,1.499,1.49835,1.49855,131600000.0
2008-12-29 07:47:00,1.49845,1.4993,1.49845,1.4993,84200000.0
2008-12-29 07:48:00,1.4996,1.4996,1.49925,1.49945,39000000.0
2008-12-29 07:49:00,1.49945,1.49975,1.4992,1.4992,90200000.0
2008-12-29 07:50:00,1.4994,1.4997,1.49925,1.4997,101400000.0
2008-12-29 07:51:00,1.4997,1.4997,1.4992,1.4992,41400000.0
2008-12-29 07:52:00,1.4992,1.49955,1.4992,1.4995,61800000.0
2008-12-29 07:53:00,1.49915,1.49975,1.49915,1.49965,52600000.0
2008-12-29 07:54:00,1.4997,1.4998,1.49965,1.49965,11200000.0
2008-12-29 07:55:00,1.4997,1.49975,1.49965,1.49965,27000000.0
2008-12-29 07:56:00,1.49965,1.4998,1.4996,1.49965,14400000.0
2008-12-29 07:57:00,1.49985,1.49985,1.4997,1.49985,44600000.0
2008-12-29 07:58:00,1.4998,1.5003,1.4994,1.50005,144200000.0
2008-12-29 07:59:00,1.49995,1.5003,1.49965,1.5001,107000000.0
2008-12-29 08:00:00,1.50005,1.5001,1.4997,1.4997,187200000.0
2008-12-29 08:01:00,1.49975,1.5004,1.49975,1.5004,30000000.0
2008-12-29 08:02:00,1.50035,1.50085,1.50005,1.50085,76200000.0
2008-12-29 08:03:00,1.50095,1.5021,1.50095,1.5014,130200000.0
2008-12-29 08:04:00,1.50155,1.50265,1.5014,1.5017,393600000.0
2008-12-29 08:05:00,1.5017,1.50175,1.50095,1.501,971200005.0
2008-12-29 08:06:00,1.50095,1.50145,1.5006,1.50145,110200000.0
2008-12-29 08:07:00,1.50145,1.50145,1.5006,1.5007,82600000.0
2008-12-29 08:08:00,1.50085,1.50095,1.4994,1.4998,175400000.0
2008-12-29 08:09:00,1.50015,1.501,1.50005,1.501,75000000.0
2008-12-29 08:10:00,1.5009,1.501,1.5006,1.5006,45400000.0
2008-12-29 08:11:00,1.5006,1.50065,1.5006,1.50065,13200000.0
2008-12-29 08:12:00,1.5006,1.5006,1.5006,1.5006,14400000.0
2008-12-29 08:13:00,1.50065,1.5014,1.50055,1.5006,152200000.0
2008-12-29 08:14:00,1.5006,1.50145,1.5006,1.5012,117900000.0
2008-12-29 08:15:00,1.5011,1.5016,1.5011,1.50135,113800000.0
2008-12-29 08:16:00,1.50165,1.50165,1.501,1.50115,98500000.0
2008-12-29 08:17:00,1.5011,1.5011,1.501,1.501,280400000.0
2008-12-29 08:18:00,1.501,1.501,1.5008,1.501,328000000.0
2008-12-29 08:19:00,1.501,1.501,1.4995,1.50085,371600000.0
2008-12-29 08:20:00,1.5008,1.50105,1.5005,1.501,60200000.0
2008-12-29 08:21:00,1.5011,1.5014,1.5011,1.5014,27200000.0
2008-12-29 08:22:00,1.50125,1.5015,1.501,1.501,75800000.0
2008-12-29 08:23:00,1.501,1.501,1.5008,1.5009,243199996.0
2008-12-29 08:24:00,1.50095,1.50095,1.4995,1.49965,97399998.0
2008-12-29 08:25:00,1.4996,1.49985,1.4996,1.49965,80200000.0
2008-12-29 08:26:00,1.49965,1.5003,1.49965,1.5001,64600000.0
2008-12-29 08:27:00,1.50025,1.5006,1.4999,1.5002,82800000.0
2008-12-29 08:28:00,1.4999,1.5003,1.49945,1.5,173800000.0
2008-12-29 08:29:00,1.5,1.5004,1.4998,1.50015,41200000.0
2008-12-29 08:30:00,1.50015,1.5003,1.4999,1.5,32000000.0
2008-12-29 08:31:00,1.5,1.50025,1.49975,1.49985,56000000.0
2008-12-29 08:32:00,1.49985,1.49985,1.49985,1.49985,36000000.0
2008-12-29 08:33:00,1.49985,1.5003,1.4998,1.5,75400000.0
2008-12-29 08:34:00,1.50005,1.5001,1.4998,1.4998,117400000.0
2008-12-29 08:35:00,1.4998,1.50055,1.4998,1.50045,41800000.0
2008-12-29 08:36:00,1.50035,1.50045,1.50025,1.50025,51800000.0
2008-12-29 08:37:00,1.5003,1.50035,1.49985,1.49985,79400000.0
2008-12-29 08:38:00,1.49985,1.49995,1.49985,1.4999,39600000.0
2008-12-29 08:39:00,1.49985,1.50035,1.4998,1.50005,78600000.0
2008-12-29 08:40:00,1.50005,1.5006,1.50005,1.5001,69800000.0
2008-12-29 08:41:00,1.5001,1.5001,1.5001,1.5001,153600000.0
2008-12-29 08:42:00,1.5001,1.5001,1.5001,1.5001,115600000.0
2008-12-29 08:43:00,1.5001,1.50045,1.5001,1.50045,89000000.0
2008-12-29 08:44:00,1.5004,1.50045,1.50025,1.5004,54200000.0
2008-12-29 08:45:00,1.50035,1.50045,1.50015,1.5002,12000000.0
2008-12-29 08:46:00,1.5001,1.50085,1.5001,1.50085,90800000.0
2008-12-29 08:47:00,1.50095,1.50105,1.50095,1.50105,3600000.0
2008-12-29 08:48:00,1.50105,1.5013,1.50105,1.5013,15200000.0
2008-12-29 08:49:00,1.50079,1.50119,1.50079,1.50098,129800000.0
2008-12-29 08:50:00,1.50135,1.50135,1.50135,1.50135,4000000.0
2008-12-29 08:51:00,1.50135,1.5014,1.50135,1.5014,3600000.0
2008-12-29 08:52:00,1.50135,1.50245,1.50135,1.50235,54400000.0
2008-12-29 08:53:00,1.50235,1.5026,1.50235,1.50245,23800000.0
2008-12-29 08:54:00,1.5025,1.5025,1.50125,1.50135,118000000.0
2008-12-29 08:55:00,1.50135,1.5015,1.50125,1.5014,120000000.0
2008-12-29 08:56:00,1.5014,1.5014,1.5013,1.50135,54400000.0
2008-12-29 08:57:00,1.5013,1.5013,1.5012,1.5013,87800000.0
2008-12-29 08:58:00,1.5012,1.5013,1.50115,1.5013,48600000.0
2008-12-29 08:59:00,1.5013,1.5013,1.50115,1.5013,168200000.0
2008-12-29 09:00:00,1.5013,1.50135,1.5013,1.5013,278200000.0
2008-12-29 09:01:00,1.5013,1.5015,1.5013,1.5015,50000000.0
2008-12-29 09:02:00,1.5015,1.50215,1.50145,1.502,112000000.0
2008-12-29 09:03:00,1.50195,1.50215,1.50175,1.50205,112400000.0
2008-12-29 09:04:00,1.50195,1.50215,1.50185,1.50195,67400000.0
2008-12-29 09:05:00,1.502,1.50235,1.50175,1.5019,182800000.0
2008-12-29 09:06:00,1.5019,1.50205,1.5019,1.50195,137600000.0
2008-12-29 09:07:00,1.50195,1.50225,1.50195,1.50225,128200000.0
2008-12-29 09:08:00,1.50235,1.50265,1.502,1.50235,77200000.0
2008-12-29 09:09:00,1.50245,1.50245,1.50195,1.5023,50200000.0
2008-12-29 09:10:00,1.50225,1.5023,1.50215,1.50225,73600000.0
2008-12-29 09:11:00,1.5023,1.50305,1.5023,1.5029,78200000.0
2008-12-29 09:12:00,1.5029,1.5029,1.50225,1.50225,134400000.0
2008-12-29 09:13:00,1.50225,1.5024,1.50225,1.50235,116800000.0
2008-12-29 09:14:00,1.50235,1.50235,1.50225,1.50225,112600000.0
2008-12-29 09:15:00,1.50225,1.50245,1.50225,1.50245,79000000.0
2008-12-29 09:16:00,1.50265,1.503,1.5025,1.50285,114800000.0
2008-12-29 09:17:00,1.5029,1.5032,1.50265,1.50265,68200000.0
2008-12-29 09:18:00,1.50255,1.5027,1.50215,1.5027,59600000.0
2008-12-29 09:19:00,1.50265,1.50265,1.5022,1.50225,131000000.0
2008-12-29 09:20:00,1.5023,1.5027,1.50225,1.5026,175400000.0
2008-12-29 09:21:00,1.5026,1.5029,1.50235,1.5026,152800000.0
2008-12-29 09:22:00,1.5026,1.5026,1.50195,1.50215,124600000.0
2008-12-29 09:23:00,1.50215,1.50245,1.50215,1.50235,77200000.0
2008-12-29 09:24:00,1.50245,1.50255,1.50235,1.50245,78000000.0
2008-12-29 09:25:00,1.5024,1.5024,1.50215,1.5022,58800000.0
2008-12-29 09:26:00,1.50225,1.5023,1.50185,1.50195,145000000.0
2008-12-29 09:27:00,1.50195,1.50195,1.50115,1.50115,46000000.0
2008-12-29 09:28:00,1.5012,1.5014,1.5012,1.5012,48000000.0
2008-12-29 09:29:00,1.5012,1.5015,1.5012,1.5015,38800000.0
2008-12-29 09:30:00,1.5014,1.50165,1.50135,1.5015,40600000.0
2008-12-29 09:31:00,1.5015,1.5015,1.5013,1.50135,60600000.0
2008-12-29 09:32:00,1.5014,1.50165,1.5013,1.5015,83200000.0
2008-12-29 09:33:00,1.5015,1.5016,1.50135,1.5016,30400000.0
2008-12-29 09:34:00,1.5016,1.50165,1.50135,1.50145,39400000.0
2008-12-29 09:35:00,1.50155,1.5019,1.50155,1.50185,28400000.0
2008-12-29 09:36:00,1.5016,1.50195,1.5015,1.50175,241200000.0
2008-12-29 09:37:00,1.5018,1.50195,1.50105,1.50105,161400000.0
2008-12-29 09:38:00,1.50105,1.50115,1.50105,1.5011,164600000.0
2008-12-29 09:39:00,1.50115,1.50125,1.50045,1.50045,111000000.0
2008-12-29 09:40:00,1.50045,1.5008,1.4997,1.49995,191000000.0
2008-12-29 09:41:00,1.49995,1.5002,1.4999,1.49995,177800000.0
2008-12-29 09:42:00,1.5,1.50015,1.4996,1.49985,131800000.0
2008-12-29 09:43:00,1.49995,1.49995,1.4996,1.49965,142200000.0
2008-12-29 09:44:00,1.49965,1.50015,1.49955,1.5,175200000.0
2008-12-29 09:45:00,1.49995,1.50025,1.49955,1.4997,514200011.0
2008-12-29 09:46:00,1.4997,1.4997,1.4996,1.4997,201199997.0
2008-12-29 09:47:00,1.49975,1.49975,1.4997,1.4997,307999988.0
2008-12-29 09:48:00,1.4997,1.5001,1.4997,1.5001,197999998.0
2008-12-29 09:49:00,1.5001,1.50055,1.5,1.50045,134400000.0
2008-12-29 09:50:00,1.50045,1.50095,1.50005,1.5003,245000000.0
2008-12-29 09:51:00,1.5003,1.50045,1.49975,1.5002,201200000.0
2008-12-29 09:52:00,1.5002,1.50035,1.4996,1.49995,112600000.0
2008-12-29 09:53:00,1.4999,1.4999,1.4987,1.499,150800000.0
2008-12-29 09:54:00,1.499,1.49935,1.49875,1.499,193400000.0
2008-12-29 09:55:00,1.4992,1.50015,1.4992,1.4999,147600000.0
2008-12-29 09:56:00,1.5,1.5003,1.49955,1.49985,114800000.0
2008-12-29 09:57:00,1.49985,1.49995,1.49955,1.49985,86600000.0
2008-12-29 09:58:00,1.49985,1.5002,1.49985,1.5001,86600000.0
2008-12-29 09:59:00,1.5002,1.5002,1.4999,1.5002,24000000.0
2008-12-29 10:00:00,1.50025,1.5006,1.50015,1.50025,116600000.0
2008-12-29 10:01:00,1.50025,1.5003,1.50015,1.50025,74800000.0
2008-12-29 10:02:00,1.50015,1.50025,1.49978,1.50019,201400000.0
2008-12-29 10:03:00,1.50025,1.50125,1.50015,1.501,93000000.0
2008-12-29 10:04:00,1.50095,1.50195,1.50085,1.50155,113000000.0
2008-12-29 10:05:00,1.50165,1.50175,1.50145,1.5015,103400000.0
2008-12-29 10:06:00,1.5016,1.50165,1.50155,1.5016,62200000.0
2008-12-29 10:07:00,1.5016,1.5017,1.50155,1.5016,39400000.0
2008-12-29 10:08:00,1.50165,1.50165,1.50165,1.50165,7200000.0
2008-12-29 10:09:00,1.5016,1.5018,1.5014,1.5018,107800000.0
2008-12-29 10:10:00,1.50185,1.50225,1.50145,1.50215,91400000.0
2008-12-29 10:11:00,1.5023,1.5037,1.50205,1.50305,169800000.0
2008-12-29 10:12:00,1.50315,1.50375,1.50315,1.50355,127400000.0
2008-12-29 10:13:00,1.50355,1.5037,1.5029,1.503,99800000.0
2008-12-29 10:14:00,1.5029,1.5029,1.5027,1.5027,238800000.0
2008-12-29 10:15:00,1.5027,1.5027,1.5024,1.50245,49400000.0
2008-12-29 10:16:00,1.5025,1.50275,1.50225,1.50255,76200000.0
2008-12-29 10:17:00,1.50255,1.50275,1.50235,1.50265,84800000.0
2008-12-29 10:18:00,1.5028,1.50285,1.50265,1.5028,48600000.0
2008-12-29 10:19:00,1.5029,1.5029,1.5026,1.50265,63600000.0
2008-12-29 10:20:00,1.5028,1.50285,1.50265,1.50265,23400000.0
2008-12-29 10:21:00,1.50275,1.50275,1.5018,1.5022,98800000.0
2008-12-29 10:22:00,1.5022,1.5026,1.5021,1.50245,193600000.0
2008-12-29 10:23:00,1.5023,1.5028,1.50075,1.5013,251800000.0
2008-12-29 10:24:00,1.5013,1.5018,1.50075,1.5011,156400000.0
2008-12-29 10:25:00,1.5011,1.5011,1.5008,1.50105,83600000.0
2008-12-29 10:26:00,1.50105,1.50175,1.50105,1.50165,107400000.0
2008-12-29 10:27:00,1.50175,1.50235,1.5014,1.5023,137400000.0
2008-12-29 10:28:00,1.5023,1.5025,1.50155,1.50245,214200000.0
2008-12-29 10:29:00,1.50245,1.50245,1.50175,1.50225,355400000.0
2008-12-29 10:30:00,1.5022,1.50255,1.50185,1.5022,701400000.0
2008-12-29 10:31:00,1.50225,1.50225,1.50215,1.50215,20400000.0
2008-12-29 10:32:00,1.5022,1.50225,1.5022,1.50225,7200000.0
2008-12-29 10:33:00,1.5023,1.5026,1.50215,1.50225,98400000.0
2008-12-29 10:34:00,1.50225,1.5025,1.50225,1.5025,80000000.0
2008-12-29 10:35:00,1.5025,1.5025,1.5024,1.50245,29800000.0
2008-12-29 10:36:00,1.50245,1.5025,1.50245,1.5025,12800000.0
2008-12-29 10:37:00,1.5025,1.5025,1.5025,1.5025,53000000.0
2008-12-29 10:38:00,1.5025,1.5026,1.50195,1.5021,64400000.0
2008-12-29 10:39:00,1.50225,1.5025,1.50215,1.50245,52600000.0
2008-12-29 10:40:00,1.50245,1.5025,1.5022,1.50245,57800000.0
2008-12-29 10:41:00,1.50245,1.50255,1.50195,1.50195,56000000.0
2008-12-29 10:42:00,1.50195,1.50235,1.50195,1.50235,85400000.0
2008-12-29 10:43:00,1.50225,1.50235,1.50175,1.50185,125400000.0
2008-12-29 10:44:00,1.50185,1.5023,1.50185,1.5019,57200000.0
2008-12-29 10:45:00,1.50195,1.50195,1.5017,1.50175,33000000.0
2008-12-29 10:46:00,1.50175,1.50195,1.50115,1.50115,149200000.0
2008-12-29 10:47:00,1.5012,1.5012,1.50055,1.50075,75600000.0
2008-12-29 10:48:00,1.50065,1.50095,1.50045,1.50095,146200000.0
2008-12-29 10:49:00,1.5009,1.501,1.5004,1.50055,250800000.0
2008-12-29 10:50:00,1.50055,1.5006,1.5003,1.50045,106400000.0
2008-12-29 10:51:00,1.50045,1.5006,1.5003,1.50035,43200000.0
2008-12-29 10:52:00,1.5004,1.5004,1.50005,1.5002,48400000.0
2008-12-29 10:53:00,1.50025,1.50025,1.4999,1.5,43800000.0
2008-12-29 10:54:00,1.49995,1.50005,1.49985,1.49985,108800000.0
2008-12-29 10:55:00,1.49985,1.50005,1.49915,1.49915,68000000.0
2008-12-29 10:56:00,1.49925,1.4993,1.4987,1.49905,158400000.0
2008-12-29 10:57:00,1.49915,1.49945,1.49905,1.49945,79600000.0
2008-12-29 10:58:00,1.4995,1.49995,1.49945,1.49965,118600000.0
2008-12-29 10:59:00,1.49965,1.4997,1.49945,1.49965,89800000.0
2008-12-29 11:00:00,1.49965,1.50005,1.49965,1.4998,74400000.0
2008-12-29 11:01:00,1.4998,1.50025,1.49975,1.50005,152800000.0
2008-12-29 11:02:00,1.50005,1.50015,1.50005,1.50005,112000000.0
2008-12-29 11:03:00,1.50005,1.50075,1.50005,1.50045,102600000.0
2008-12-29 11:04:00,1.50045,1.50065,1.5004,1.5006,32800000.0
2008-12-29 11:05:00,1.50075,1.5008,1.50035,1.5007,114200000.0
2008-12-29 11:06:00,1.5007,1.50095,1.50055,1.5007,77800000.0
2008-12-29 11:07:00,1.5006,1.50065,1.50055,1.50055,39800000.0
2008-12-29 11:08:00,1.50055,1.50065,1.50045,1.50045,24200000.0
2008-12-29 11:09:00,1.5005,1.50065,1.50045,1.50055,37000000.0
2008-12-29 11:10:00,1.50065,1.50065,1.50035,1.50035,74200000.0
2008-12-29 11:11:00,1.5006,1.5006,1.4994,1.49945,134200000.0
2008-12-29 11:12:00,1.49945,1.50005,1.4989,1.5,111200000.0
2008-12-29 11:13:00,1.50005,1.50005,1.4996,1.4996,172000000.0
2008-12-29 11:14:00,1.4996,1.49995,1.4994,1.49945,124200000.0
2008-12-29 11:15:00,1.49945,1.4999,1.4994,1.4999,42200000.0
2008-12-29 11:16:00,1.4998,1.49995,1.4998,1.4998,36000000.0
2008-12-29 11:17:00,1.4998,1.4999,1.49975,1.4998,21600000.0
2008-12-29 11:18:00,1.49975,1.4998,1.4992,1.4998,46200000.0
2008-12-29 11:19:00,1.4998,1.5,1.4998,1.49995,22000000.0
2008-12-29 11:20:00,1.5,1.50045,1.4997,1.50045,45600000.0
2008-12-29 11:21:00,1.5004,1.50055,1.50035,1.50055,47600000.0
2008-12-29 11:22:00,1.50055,1.5006,1.5005,1.50055,21600000.0
2008-12-29 11:23:00,1.5005,1.50055,1.5004,1.50055,73200000.0
2008-12-29 11:24:00,1.5006,1.5007,1.5005,1.50055,38200000.0
2008-12-29 11:25:00,1.5005,1.5006,1.5005,1.50055,9000000.0
2008-12-29 11:26:00,1.5006,1.5006,1.50055,1.50055,3600000.0
2008-12-29 11:27:00,1.5006,1.50075,1.5006,1.50075,5400000.0
2008-12-29 11:28:00,1.50085,1.5011,1.50055,1.50075,137000000.0
2008-12-29 11:29:00,1.5009,1.5011,1.50075,1.501,69400000.0
2008-12-29 11:30:00,1.50095,1.5013,1.50085,1.5011,121000000.0
2008-12-29 11:31:00,1.5011,1.50125,1.50085,1.5012,37600000.0
2008-12-29 11:32:00,1.5012,1.50125,1.5012,1.5012,18000000.0
2008-12-29 11:33:00,1.5013,1.5013,1.50115,1.50115,37800000.0
2008-12-29 11:34:00,1.5012,1.5015,1.50115,1.50135,43200000.0
2008-12-29 11:35:00,1.50135,1.5017,1.50135,1.5016,98400000.0
2008-12-29 11:36:00,1.50155,1.502,1.5015,1.50195,61200000.0
2008-12-29 11:37:00,1.50195,1.50195,1.5014,1.5014,105200000.0
2008-12-29 11:38:00,1.50135,1.5022,1.50135,1.5015,134400000.0
2008-12-29 11:39:00,1.5015,1.5016,1.50135,1.5014,241400000.0
2008-12-29 11:40:00,1.5014,1.50165,1.50135,1.50165,104000000.0
2008-12-29 11:41:00,1.50175,1.5026,1.5015,1.5026,146600000.0
2008-12-29 11:42:00,1.5026,1.5029,1.50225,1.5029,86000000.0
2008-12-29 11:43:00,1.5029,1.50315,1.50245,1.50275,123000000.0
2008-12-29 11:44:00,1.50265,1.50275,1.50255,1.50255,97400000.0
2008-12-29 11:45:00,1.5026,1.50275,1.50195,1.5022,150400000.0
2008-12-29 11:46:00,1.50215,1.5026,1.5017,1.5018,188400000.0
2008-12-29 11:47:00,1.5018,1.50215,1.5018,1.50215,105000000.0
2008-12-29 11:48:00,1.50215,1.50225,1.5019,1.5019,82200000.0
2008-12-29 11:49:00,1.50195,1.5026,1.50185,1.50215,61400000.0
2008-12-29 11:50:00,1.5023,1.5027,1.5021,1.5025,121800000.0
2008-12-29 11:51:00,1.5025,1.5029,1.5024,1.50285,107000000.0
2008-12-29 11:52:00,1.5028,1.5028,1.50215,1.50255,106400000.0
2008-12-29 11:53:00,1.50255,1.5029,1.5025,1.5026,179199999.0
2008-12-29 11:54:00,1.50265,1.5028,1.50255,1.50255,79400000.0
2008-12-29 11:55:00,1.50255,1.5028,1.50245,1.50275,47600000.0
2008-12-29 11:56:00,1.5026,1.5028,1.50245,1.5028,118600000.0
2008-12-29 11:57:00,1.50275,1.5033,1.50215,1.5023,91600000.0
2008-12-29 11:58:00,1.5023,1.50245,1.502,1.50205,352600004.0
2008-12-29 11:59:00,1.50205,1.50235,1.50195,1.502,241800004.0
2008-12-29 12:00:00,1.5021,1.50215,1.50195,1.50215,105800000.0
2008-12-29 12:01:00,1.5021,1.50225,1.5019,1.50225,794400017.0
2008-12-29 12:02:00,1.50235,1.5025,1.50235,1.50245,39600000.0
2008-12-29 12:03:00,1.50245,1.5027,1.5023,1.5025,53200000.0
2008-12-29 12:04:00,1.50265,1.50265,1.50195,1.5023,56200000.0
2008-12-29 12:05:00,1.5023,1.50235,1.50185,1.50185,75200000.0
2008-12-29 12:06:00,1.50185,1.5024,1.50185,1.50205,111800000.0
2008-12-29 12:07:00,1.5022,1.50235,1.5017,1.50195,127600000.0
2008-12-29 12:08:00,1.50195,1.50195,1.50135,1.5015,41200000.0
2008-12-29 12:09:00,1.5016,1.5023,1.5015,1.5023,62800000.0
2008-12-29 12:10:00,1.5022,1.5024,1.5021,1.5022,37800000.0
2008-12-29 12:11:00,1.5022,1.5022,1.5017,1.50175,46800000.0
2008-12-29 12:12:00,1.5017,1.50175,1.50155,1.50155,35200000.0
2008-12-29 12:13:00,1.50155,1.5018,1.50145,1.5018,32400000.0
2008-12-29 12:14:00,1.5018,1.5018,1.50155,1.50165,24600000.0
2008-12-29 12:15:00,1.50165,1.50165,1.5016,1.50165,28800000.0
2008-12-29 12:16:00,1.50165,1.50165,1.5014,1.50145,63800000.0
2008-12-29 12:17:00,1.50145,1.5016,1.5014,1.5015,42800000.0
2008-12-29 12:18:00,1.50145,1.5015,1.5012,1.5013,53000000.0
2008-12-29 12:19:00,1.50135,1.5016,1.50125,1.50145,94200000.0
2008-12-29 12:20:00,1.5016,1.50165,1.50145,1.50145,24400000.0
2008-12-29 12:21:00,1.5016,1.50175,1.50145,1.50175,30000000.0
2008-12-29 12:22:00,1.50145,1.5018,1.50145,1.5018,42600000.0
2008-12-29 12:23:00,1.50165,1.5017,1.5014,1.5016,30000000.0
2008-12-29 12:24:00,1.5015,1.50165,1.5014,1.5015,96600000.0
2008-12-29 12:25:00,1.5015,1.5018,1.5014,1.5018,77600000.0
2008-12-29 12:26:00,1.50175,1.5018,1.5015,1.5015,38400000.0
2008-12-29 12:27:00,1.50155,1.50155,1.5014,1.50145,30400000.0
2008-12-29 12:28:00,1.50145,1.5016,1.50145,1.50145,42600000.0
2008-12-29 12:29:00,1.5015,1.5018,1.50145,1.50145,39800000.0
2008-12-29 12:30:00,1.5015,1.5019,1.5014,1.50145,98800000.0
2008-12-29 12:31:00,1.50145,1.50175,1.50145,1.50155,61200000.0
2008-12-29 12:32:00,1.5015,1.5017,1.5015,1.50155,62800000.0
2008-12-29 12:33:00,1.5017,1.5017,1.50105,1.50105,126600000.0
2008-12-29 12:34:00,1.50105,1.5011,1.50105,1.50105,43600000.0
2008-12-29 12:35:00,1.501,1.50145,1.5007,1.50075,141000000.0
2008-12-29 12:36:00,1.50075,1.50075,1.49995,1.5003,171800000.0
2008-12-29 12:37:00,1.5004,1.5004,1.4997,1.49985,173800000.0
2008-12-29 12:38:00,1.49985,1.50015,1.49905,1.4996,383399994.0
2008-12-29 12:39:00,1.49965,1.49995,1.4986,1.4986,167400000.0
2008-12-29 12:40:00,1.49875,1.4997,1.49855,1.499,170000000.0
2008-12-29 12:41:00,1.499,1.4996,1.49895,1.4994,61200000.0
2008-12-29 12:42:00,1.49945,1.4995,1.49915,1.4995,39600000.0
2008-12-29 12:43:00,1.49945,1.49945,1.49905,1.49935,36600000.0
2008-12-29 12:44:00,1.49935,1.49955,1.49895,1.499,135600000.0
2008-12-29 12:45:00,1.499,1.499,1.4989,1.49895,103800000.0
2008-12-29 12:46:00,1.499,1.49915,1.4987,1.499,104200000.0
2008-12-29 12:47:00,1.499,1.49905,1.4987,1.49875,115200000.0
2008-12-29 12:48:00,1.49875,1.4988,1.49795,1.4981,77200000.0
2008-12-29 12:49:00,1.4981,1.49825,1.49735,1.49755,122600000.0
2008-12-29 12:50:00,1.49755,1.49785,1.49745,1.4975,80600000.0
2008-12-29 12:51:00,1.4975,1.49795,1.4975,1.4979,61600000.0
2008-12-29 12:52:00,1.4979,1.49805,1.49765,1.49795,114000000.0
2008-12-29 12:53:00,1.4979,1.498,1.49705,1.49755,199400000.0
2008-12-29 12:54:00,1.49755,1.4982,1.4974,1.49795,156800000.0
2008-12-29 12:55:00,1.49805,1.4983,1.49745,1.4978,156600000.0
2008-12-29 12:56:00,1.4978,1.49795,1.49735,1.49765,207200000.0
2008-12-29 12:57:00,1.49765,1.4978,1.4969,1.4971,175200000.0
2008-12-29 12:58:00,1.49715,1.49805,1.49705,1.49795,202800000.0
2008-12-29 12:59:00,1.49795,1.49835,1.49775,1.4982,101400000.0
2008-12-29 13:00:00,1.4982,1.4982,1.497,1.49725,111800000.0
2008-12-29 13:01:00,1.49735,1.4975,1.49675,1.49695,166000000.0
2008-12-29 13:02:00,1.49695,1.49715,1.49635,1.49645,191399998.0
2008-12-29 13:03:00,1.49645,1.49645,1.4958,1.4963,196400003.0
2008-12-29 13:04:00,1.4963,1.4963,1.49585,1.4961,38800000.0
2008-12-29 13:05:00,1.49635,1.4968,1.4961,1.49645,131400000.0
2008-12-29 13:06:00,1.49645,1.4965,1.49605,1.49645,109600000.0
2008-12-29 13:07:00,1.49655,1.4969,1.49645,1.49675,58800000.0
2008-12-29 13:08:00,1.49675,1.4969,1.49655,1.4966,86800000.0
2008-12-29 13:09:00,1.4966,1.4968,1.4965,1.49655,96800000.0
2008-12-29 13:10:00,1.4966,1.4969,1.49655,1.49675,90800000.0
2008-12-29 13:11:00,1.49665,1.497,1.49615,1.49615,127400000.0
2008-12-29 13:12:00,1.49615,1.49675,1.49615,1.49665,66400000.0
2008-12-29 13:13:00,1.49665,1.4969,1.4966,1.49685,95400000.0
2008-12-29 13:14:00,1.497,1.497,1.49685,1.49685,38200000.0
2008-12-29 13:15:00,1.49695,1.4971,1.49685,1.49695,62000000.0
2008-12-29 13:16:00,1.49695,1.4977,1.49695,1.4977,130200000.0
2008-12-29 13:17:00,1.4978,1.49825,1.4974,1.49765,138600000.0
2008-12-29 13:18:00,1.49775,1.49775,1.49755,1.49755,77400000.0
2008-12-29 13:19:00,1.4977,1.4977,1.4975,1.49755,109000000.0
2008-12-29 13:20:00,1.49755,1.4977,1.49695,1.49725,118200000.0
2008-12-29 13:21:00,1.4972,1.49745,1.497,1.49705,159600000.0
2008-12-29 13:22:00,1.49705,1.49745,1.49705,1.49725,87200000.0
2008-12-29 13:23:00,1.4973,1.49755,1.4972,1.49755,78400000.0
2008-12-29 13:24:00,1.4976,1.49785,1.49725,1.49775,103200000.0
2008-12-29 13:25:00,1.4977,1.498,1.4976,1.49775,70200000.0
2008-12-29 13:26:00,1.49775,1.498,1.49775,1.49785,38400000.0
2008-12-29 13:27:00,1.49785,1.4981,1.49755,1.49765,101600000.0
2008-12-29 13:28:00,1.49755,1.49805,1.49755,1.49795,77600000.0
2008-12-29 13:29:00,1.49795,1.49795,1.4976,1.4976,60600000.0
2008-12-29 13:30:00,1.4976,1.498,1.4976,1.4976,51200000.0
2008-12-29 13:31:00,1.4976,1.4977,1.49755,1.49765,29000000.0
2008-12-29 13:32:00,1.49765,1.49775,1.49755,1.49755,35000000.0
2008-12-29 13:33:00,1.49755,1.49775,1.49755,1.49755,15200000.0
2008-12-29 13:34:00,1.49765,1.4978,1.4975,1.4978,75400000.0
2008-12-29 13:35:00,1.4978,1.49845,1.49765,1.49845,138200000.0
2008-12-29 13:36:00,1.4984,1.4989,1.49835,1.49885,60200000.0
2008-12-29 13:37:00,1.4989,1.4991,1.4985,1.49885,73600000.0
2008-12-29 13:38:00,1.4988,1.499,1.4987,1.499,226600000.0
2008-12-29 13:39:00,1.499,1.49905,1.49875,1.4989,62600000.0
2008-12-29 13:40:00,1.4989,1.4991,1.49885,1.49895,56000000.0
2008-12-29 13:41:00,1.49895,1.4991,1.49895,1.4991,9400000.0
2008-12-29 13:42:00,1.49905,1.49925,1.49895,1.4992,79800000.0
2008-12-29 13:43:00,1.49925,1.4993,1.49895,1.499,56200000.0
2008-12-29 13:44:00,1.49905,1.49915,1.49895,1.49905,59000000.0
2008-12-29 13:45:00,1.4987,1.4987,1.4977,1.4977,110200000.0
2008-12-29 13:46:00,1.4978,1.4978,1.4972,1.49725,70800000.0
2008-12-29 13:47:00,1.4973,1.4974,1.4973,1.49735,83600000.0
2008-12-29 13:48:00,1.49735,1.49755,1.49725,1.4973,122000000.0
2008-12-29 13:49:00,1.4973,1.4974,1.4959,1.4963,137600000.0
2008-12-29 13:50:00,1.49625,1.49625,1.4959,1.49605,199800000.0
2008-12-29 13:51:00,1.49605,1.49635,1.49605,1.4961,114400000.0
2008-12-29 13:52:00,1.4961,1.49625,1.49595,1.49595,169600000.0
2008-12-29 13:53:00,1.49595,1.49605,1.49595,1.49605,107600000.0
2008-12-29 13:54:00,1.49615,1.4964,1.49605,1.49635,48200000.0
2008-12-29 13:55:00,1.4965,1.49655,1.4964,1.4964,18800000.0
2008-12-29 13:56:00,1.496,1.4965,1.49595,1.49625,121600000.0
2008-12-29 13:57:00,1.49625,1.49625,1.49605,1.49605,46600000.0
2008-12-29 13:58:00,1.496,1.49615,1.496,1.49605,62000000.0
2008-12-29 13:59:00,1.49605,1.49635,1.496,1.49605,78200000.0
2008-12-29 14:00:00,1.4961,1.49615,1.496,1.496,53600000.0
2008-12-29 14:01:00,1.4959,1.49605,1.4959,1.496,60200000.0
2008-12-29 14:02:00,1.49605,1.4964,1.4959,1.49615,77600000.0
2008-12-29 14:03:00,1.49615,1.49615,1.4961,1.4961,44200000.0
2008-12-29 14:04:00,1.4961,1.4962,1.4959,1.49605,39000000.0
2008-12-29 14:05:00,1.49605,1.49615,1.49605,1.4961,24600000.0
2008-12-29 14:06:00,1.4961,1.4964,1.4961,1.49615,46400000.0
2008-12-29 14:07:00,1.49615,1.49625,1.496,1.49625,62200000.0
2008-12-29 14:08:00,1.49615,1.4963,1.49615,1.49615,55600000.0
2008-12-29 14:09:00,1.4962,1.49635,1.49585,1.496,136600000.0
2008-12-29 14:10:00,1.49615,1.49625,1.4959,1.49605,123000000.0
2008-12-29 14:11:00,1.496,1.49625,1.49595,1.4961,102200000.0
2008-12-29 14:12:00,1.4961,1.4965,1.4961,1.4965,46600000.0
2008-12-29 14:13:00,1.49645,1.4965,1.4964,1.4964,16000000.0
2008-12-29 14:14:00,1.49645,1.4965,1.49635,1.49635,33200000.0
2008-12-29 14:15:00,1.49635,1.49645,1.4959,1.4963,117600000.0
2008-12-29 14:16:00,1.49625,1.4965,1.496,1.49625,65000000.0
2008-12-29 14:17:00,1.49625,1.4964,1.49615,1.4962,67000000.0
2008-12-29 14:18:00,1.49615,1.4962,1.49595,1.49615,177800000.0
2008-12-29 14:19:00,1.49615,1.49635,1.49535,1.4955,118400000.0
2008-12-29 14:20:00,1.49565,1.49595,1.49565,1.49585,70200000.0
2008-12-29 14:21:00,1.49585,1.49615,1.49585,1.4961,61200000.0
2008-12-29 14:22:00,1.4961,1.4961,1.49595,1.49595,140000000.0
2008-12-29 14:23:00,1.496,1.49635,1.49595,1.4962,120200000.0
2008-12-29 14:24:00,1.4963,1.49675,1.49615,1.49675,66800000.0
2008-12-29 14:25:00,1.4967,1.4967,1.4965,1.49665,116400000.0
2008-12-29 14:26:00,1.49675,1.4976,1.49675,1.49745,149800000.0
2008-12-29 14:27:00,1.49755,1.4976,1.4972,1.4973,116600000.0
2008-12-29 14:28:00,1.49735,1.4976,1.4972,1.49735,134000000.0
2008-12-29 14:29:00,1.4973,1.49775,1.49725,1.4974,115800000.0
2008-12-29 14:30:00,1.4974,1.4974,1.49685,1.49735,249600000.0
2008-12-29 14:31:00,1.49735,1.49735,1.49655,1.49685,214800000.0
2008-12-29 14:32:00,1.49685,1.49685,1.4964,1.49655,147000000.0
2008-12-29 14:33:00,1.49655,1.4967,1.4953,1.4953,211600000.0
2008-12-29 14:34:00,1.4956,1.49585,1.49515,1.4955,135600000.0
2008-12-29 14:35:00,1.4955,1.49625,1.49535,1.4962,169600000.0
2008-12-29 14:36:00,1.4962,1.49625,1.4946,1.49485,195000000.0
2008-12-29 14:37:00,1.4949,1.49525,1.49395,1.49405,204800000.0
2008-12-29 14:38:00,1.49405,1.4949,1.49405,1.4949,104800000.0
2008-12-29 14:39:00,1.4949,1.4949,1.49375,1.4939,181400000.0
2008-12-29 14:40:00,1.4939,1.494,1.4931,1.4933,174600000.0
2008-12-29 14:41:00,1.4933,1.4934,1.4929,1.49325,127000000.0
2008-12-29 14:42:00,1.4932,1.49325,1.49305,1.49305,112200000.0
2008-12-29 14:43:00,1.49305,1.49335,1.49305,1.4933,58400000.0
2008-12-29 14:44:00,1.4933,1.4935,1.4933,1.4933,39400000.0
2008-12-29 14:45:00,1.4933,1.4933,1.4933,1.4933,12600000.0
2008-12-29 14:46:00,1.49345,1.49375,1.49295,1.4932,138000000.0
2008-12-29 14:47:00,1.4932,1.4934,1.4932,1.4934,48600000.0
2008-12-29 14:48:00,1.49335,1.4938,1.4933,1.4933,140600000.0
2008-12-29 14:49:00,1.4934,1.49375,1.4932,1.4935,105600000.0
2008-12-29 14:50:00,1.4936,1.49395,1.4936,1.4937,108400000.0
2008-12-29 14:51:00,1.4937,1.4937,1.49315,1.49315,154000000.0
2008-12-29 14:52:00,1.4933,1.4934,1.49305,1.4934,157000000.0
2008-12-29 14:53:00,1.4934,1.4934,1.4929,1.49305,120600000.0
2008-12-29 14:54:00,1.49315,1.49335,1.49305,1.49305,92400000.0
2008-12-29 14:55:00,1.49305,1.49315,1.49295,1.49315,60600000.0
2008-12-29 14:56:00,1.49315,1.4934,1.49315,1.49315,130400000.0
2008-12-29 14:57:00,1.49315,1.49335,1.49315,1.49335,75600000.0
2008-12-29 14:58:00,1.49335,1.4938,1.49325,1.49355,174400000.0
2008-12-29 14:59:00,1.4936,1.49385,1.4936,1.49365,126200000.0
2008-12-29 15:00:00,1.49375,1.4939,1.49365,1.49365,134800000.0
2008-12-29 15:01:00,1.4938,1.4938,1.49365,1.49365,77400000.0
2008-12-29 15:02:00,1.49365,1.4938,1.4932,1.4933,164000000.0
2008-12-29 15:03:00,1.4933,1.4936,1.4932,1.49345,190800000.0
2008-12-29 15:04:00,1.4936,1.4936,1.49285,1.49305,313400000.0
2008-12-29 15:05:00,1.49305,1.4933,1.49295,1.49295,242200000.0
2008-12-29 15:06:00,1.493,1.4931,1.4929,1.493,208800000.0
2008-12-29 15:07:00,1.493,1.4931,1.4926,1.49275,200600000.0
2008-12-29 15:08:00,1.49275,1.4932,1.49255,1.49305,223400000.0
2008-12-29 15:09:00,1.493,1.49305,1.4925,1.49265,223800000.0
2008-12-29 15:10:00,1.49265,1.4927,1.49265,1.49265,23000000.0
2008-12-29 15:11:00,1.49265,1.49325,1.49265,1.49325,128600000.0
2008-12-29 15:12:00,1.49325,1.49335,1.49265,1.4931,151400000.0
2008-12-29 15:13:00,1.4931,1.49335,1.49295,1.49335,61600000.0
2008-12-29 15:14:00,1.4934,1.4938,1.493,1.49345,169600000.0
2008-12-29 15:15:00,1.4932,1.4939,1.4932,1.49375,342600002.0
2008-12-29 15:16:00,1.49385,1.49425,1.49325,1.49425,171800000.0
2008-12-29 15:17:00,1.4943,1.4949,1.4941,1.49465,167200000.0
2008-12-29 15:18:00,1.49465,1.4949,1.49435,1.49445,152600000.0
2008-12-29 15:19:00,1.49445,1.49455,1.49415,1.49425,133400000.0
2008-12-29 15:20:00,1.49435,1.4944,1.4941,1.49415,388800000.0
2008-12-29 15:21:00,1.49415,1.4945,1.4941,1.49435,322600001.0
2008-12-29 15:22:00,1.4944,1.4948,1.4941,1.4946,135800000.0
2008-12-29 15:23:00,1.4945,1.4947,1.4943,1.4945,136800000.0
2008-12-29 15:24:00,1.49455,1.49455,1.49445,1.49455,78400000.0
2008-12-29 15:25:00,1.4945,1.49455,1.49445,1.49445,211200000.0
2008-12-29 15:26:00,1.49445,1.49465,1.4942,1.4945,216200000.0
2008-12-29 15:27:00,1.49445,1.4946,1.49385,1.49395,161600001.0
2008-12-29 15:28:00,1.49395,1.494,1.4933,1.4935,381599999.0
2008-12-29 15:29:00,1.49355,1.49375,1.4934,1.4935,223000000.0
2008-12-29 15:30:00,1.49375,1.49375,1.4934,1.4937,101800000.0
2008-12-29 15:31:00,1.4937,1.494,1.49335,1.49395,120400000.0
2008-12-29 15:32:00,1.49395,1.494,1.49345,1.4939,75000000.0
2008-12-29 15:33:00,1.49365,1.49395,1.4936,1.4938,134000000.0
2008-12-29 15:34:00,1.49395,1.4942,1.49365,1.49405,167600000.0
2008-12-29 15:35:00,1.4942,1.4943,1.4938,1.49405,157400000.0
2008-12-29 15:36:00,1.49405,1.49405,1.49295,1.493,168400000.0
2008-12-29 15:37:00,1.493,1.49315,1.49285,1.49295,193400000.0
2008-12-29 15:38:00,1.49295,1.49305,1.49285,1.4929,112800000.0
2008-12-29 15:39:00,1.49285,1.49285,1.4925,1.49275,204600000.0
2008-12-29 15:40:00,1.49275,1.493,1.49265,1.49285,189600000.0
2008-12-29 15:41:00,1.49285,1.493,1.49255,1.493,102400000.0
2008-12-29 15:42:00,1.49255,1.49305,1.49255,1.49285,89600000.0
2008-12-29 15:43:00,1.49275,1.4931,1.49265,1.49275,122000000.0
2008-12-29 15:44:00,1.49275,1.4929,1.49265,1.49265,185000000.0
2008-12-29 15:45:00,1.49265,1.4927,1.49235,1.49245,157800000.0
2008-12-29 15:46:00,1.49245,1.49275,1.49235,1.49255,199600000.0
2008-12-29 15:47:00,1.49265,1.4929,1.4925,1.49255,165400000.0
2008-12-29 15:48:00,1.4926,1.4927,1.49255,1.49265,79600000.0
2008-12-29 15:49:00,1.49265,1.49295,1.49265,1.49295,56200000.0
2008-12-29 15:50:00,1.49295,1.49295,1.49245,1.49255,159400000.0
2008-12-29 15:51:00,1.49255,1.4931,1.49255,1.49295,96000000.0
2008-12-29 15:52:00,1.49295,1.4938,1.4926,1.4938,194000000.0
2008-12-29 15:53:00,1.4938,1.49405,1.4934,1.49375,188200000.0
2008-12-29 15:54:00,1.49375,1.4947,1.49375,1.49465,130800000.0
2008-12-29 15:55:00,1.4947,1.49525,1.4945,1.4952,135200000.0
2008-12-29 15:56:00,1.4952,1.4954,1.4951,1.49525,112400000.0
2008-12-29 15:57:00,1.4953,1.49585,1.49505,1.49555,105000000.0
2008-12-29 15:58:00,1.4956,1.4956,1.4949,1.49525,99600000.0
2008-12-29 15:59:00,1.49525,1.49545,1.4948,1.49495,268400000.0
2008-12-29 16:00:00,1.49495,1.4953,1.49495,1.4953,74400000.0
2008-12-29 16:01:00,1.4954,1.49595,1.49525,1.49575,163000000.0
2008-12-29 16:02:00,1.4957,1.4964,1.4957,1.49615,129200000.0
2008-12-29 16:03:00,1.49615,1.4964,1.49615,1.49635,69600000.0
2008-12-29 16:04:00,1.49645,1.49645,1.49615,1.49645,90200000.0
2008-12-29 16:05:00,1.4964,1.49695,1.49625,1.49645,199400000.0
2008-12-29 16:06:00,1.49655,1.4966,1.4951,1.4958,203800000.0
2008-12-29 16:07:00,1.49595,1.49595,1.49545,1.49555,306600000.0
2008-12-29 16:08:00,1.49555,1.4956,1.4953,1.4953,77200000.0
2008-12-29 16:09:00,1.49525,1.4956,1.49515,1.4952,152400000.0
2008-12-29 16:10:00,1.4952,1.49605,1.49515,1.496,288100000.0
2008-12-29 16:11:00,1.496,1.4963,1.4955,1.4958,1466599983.0
2008-12-29 16:12:00,1.49575,1.49585,1.49555,1.49565,76000000.0
2008-12-29 16:13:00,1.4957,1.4958,1.49545,1.49565,102400000.0
2008-12-29 16:14:00,1.49565,1.49625,1.4956,1.49565,144600000.0
2008-12-29 16:15:00,1.4958,1.4958,1.49555,1.4956,80600000.0
2008-12-29 16:16:00,1.4956,1.4958,1.4944,1.4949,233800000.0
2008-12-29 16:17:00,1.4949,1.495,1.4945,1.4948,128800000.0
2008-12-29 16:18:00,1.4948,1.49555,1.4948,1.4955,118800000.0
2008-12-29 16:19:00,1.4955,1.4955,1.4946,1.495,152000000.0
2008-12-29 16:20:00,1.495,1.49515,1.4945,1.49495,208200000.0
2008-12-29 16:21:00,1.495,1.4951,1.49475,1.49485,195400000.0
2008-12-29 16:22:00,1.49485,1.4958,1.49485,1.49535,209200000.0
2008-12-29 16:23:00,1.4951,1.4957,1.49495,1.49545,143200000.0
2008-12-29 16:24:00,1.4955,1.49565,1.495,1.4952,113200000.0
2008-12-29 16:25:00,1.4952,1.4953,1.495,1.49505,67800000.0
2008-12-29 16:26:00,1.49505,1.4952,1.49405,1.49415,159000000.0
2008-12-29 16:27:00,1.4942,1.4942,1.49245,1.49255,217400000.0
2008-12-29 16:28:00,1.4926,1.49275,1.4925,1.49265,281200000.0
2008-12-29 16:29:00,1.49265,1.493,1.49255,1.49285,277200000.0
2008-12-29 16:30:00,1.493,1.4932,1.4927,1.49285,134600000.0
2008-12-29 16:31:00,1.49285,1.4934,1.49285,1.4932,131600000.0
2008-12-29 16:32:00,1.49325,1.49355,1.4931,1.49355,52200000.0
2008-12-29 16:33:00,1.49355,1.4937,1.49315,1.4936,99400000.0
2008-12-29 16:34:00,1.4936,1.4936,1.49305,1.49325,278200000.0
2008-12-29 16:35:00,1.4933,1.4933,1.4933,1.4933,9600000.0
2008-12-29 16:36:00,1.49345,1.49345,1.49285,1.49285,152200000.0
2008-12-29 16:37:00,1.49285,1.49315,1.49255,1.4929,356200000.0
2008-12-29 16:38:00,1.4929,1.49315,1.49275,1.493,113800000.0
2008-12-29 16:39:00,1.49285,1.49335,1.49275,1.4932,140000000.0
2008-12-29 16:40:00,1.49325,1.4937,1.49315,1.4936,173600000.0
2008-12-29 16:41:00,1.4936,1.49425,1.4935,1.4936,149400000.0
2008-12-29 16:42:00,1.4936,1.4936,1.49285,1.4929,103000000.0
2008-12-29 16:43:00,1.49295,1.4932,1.49275,1.49285,166200000.0
2008-12-29 16:44:00,1.493,1.4933,1.49265,1.493,255600000.0
2008-12-29 16:45:00,1.493,1.493,1.49255,1.49255,200200000.0
2008-12-29 16:46:00,1.49265,1.49295,1.49265,1.49285,206600000.0
2008-12-29 16:47:00,1.49285,1.49295,1.49265,1.49275,206400000.0
2008-12-29 16:48:00,1.49275,1.4928,1.49275,1.49275,196400000.0
2008-12-29 16:49:00,1.49275,1.4928,1.4919,1.49195,250000000.0
2008-12-29 16:50:00,1.49195,1.492,1.4915,1.49155,210600000.0
2008-12-29 16:51:00,1.49155,1.49175,1.49155,1.49175,295800000.0
2008-12-29 16:52:00,1.49175,1.4923,1.4915,1.4923,307800000.0
2008-12-29 16:53:00,1.4923,1.4923,1.49165,1.49185,226800000.0
2008-12-29 16:54:00,1.49185,1.4921,1.49165,1.49185,239800000.0
2008-12-29 16:55:00,1.49185,1.49205,1.49165,1.49205,166800000.0
2008-12-29 16:56:00,1.492,1.49205,1.49165,1.49175,214000000.0
2008-12-29 16:57:00,1.49185,1.4921,1.49155,1.49165,155800000.0
2008-12-29 16:58:00,1.49165,1.4917,1.49155,1.49155,188400000.0
2008-12-29 16:59:00,1.49165,1.4917,1.4912,1.49135,163600000.0
2008-12-29 17:00:00,1.4914,1.4918,1.49115,1.49175,238000000.0
2008-12-29 17:01:00,1.49175,1.49195,1.49165,1.49175,148600000.0
2008-12-29 17:02:00,1.49175,1.49215,1.49175,1.49205,229200000.0
2008-12-29 17:03:00,1.49205,1.49215,1.49165,1.49215,203400001.0
2008-12-29 17:04:00,1.4922,1.4924,1.4918,1.4923,201600000.0
2008-12-29 17:05:00,1.4923,1.4931,1.49225,1.4931,281800000.0
2008-12-29 17:06:00,1.49315,1.4933,1.4924,1.49255,245400000.0
2008-12-29 17:07:00,1.4927,1.4927,1.4918,1.492,219000000.0
2008-12-29 17:08:00,1.49195,1.49205,1.4914,1.49165,256600000.0
2008-12-29 17:09:00,1.4917,1.4919,1.49115,1.49115,237800000.0
2008-12-29 17:10:00,1.49115,1.4912,1.49055,1.49095,207800000.0
2008-12-29 17:11:00,1.4908,1.49085,1.4901,1.49015,208200000.0
2008-12-29 17:12:00,1.4902,1.49025,1.48985,1.48985,240200000.0
2008-12-29 17:13:00,1.48985,1.4899,1.48865,1.48865,227200000.0
2008-12-29 17:14:00,1.4889,1.4893,1.48885,1.48885,259600000.0
2008-12-29 17:15:00,1.48885,1.48895,1.48885,1.48895,124600000.0
2008-12-29 17:16:00,1.48895,1.4895,1.48885,1.4895,203600000.0
2008-12-29 17:17:00,1.4895,1.48985,1.489,1.48915,138200000.0
2008-12-29 17:18:00,1.48925,1.48925,1.48865,1.48875,141000000.0
2008-12-29 17:19:00,1.48875,1.4889,1.48855,1.4886,110200000.0
2008-12-29 17:20:00,1.4886,1.4889,1.48855,1.48885,150400000.0
2008-12-29 17:21:00,1.4889,1.4889,1.48855,1.48855,219000000.0
2008-12-29 17:22:00,1.48855,1.4888,1.488,1.488,356200000.0
2008-12-29 17:23:00,1.488,1.48815,1.4872,1.4872,158800000.0
2008-12-29 17:24:00,1.4873,1.4875,1.4866,1.48695,283200000.0
2008-12-29 17:25:00,1.48695,1.48695,1.486,1.4865,333800000.0
2008-12-29 17:26:00,1.4865,1.4869,1.4864,1.48665,386200000.0
2008-12-29 17:27:00,1.48665,1.4871,1.48665,1.48665,281000000.0
2008-12-29 17:28:00,1.48665,1.4873,1.48665,1.48725,251800000.0
2008-12-29 17:29:00,1.4873,1.48735,1.48685,1.4872,229200000.0
2008-12-29 17:30:00,1.48715,1.48735,1.48645,1.4866,460700000.0
2008-12-29 17:31:00,1.48655,1.48655,1.4862,1.4862,154000000.0
2008-12-29 17:32:00,1.4862,1.4862,1.48515,1.4852,271600000.0
2008-12-29 17:33:00,1.4852,1.4853,1.48225,1.48265,254200000.0
2008-12-29 17:34:00,1.4826,1.4841,1.4825,1.4838,248200000.0
2008-12-29 17:35:00,1.48385,1.4851,1.4838,1.4851,301600000.0
2008-12-29 17:36:00,1.4852,1.486,1.48465,1.486,224000000.0
2008-12-29 17:37:00,1.486,1.4861,1.48595,1.4861,130000000.0
2008-12-29 17:38:00,1.486,1.4862,1.486,1.48605,80800000.0
2008-12-29 17:39:00,1.48605,1.48615,1.48545,1.4855,95800000.0
2008-12-29 17:40:00,1.4851,1.48535,1.485,1.4852,100000000.0
2008-12-29 17:41:00,1.48525,1.4862,1.48525,1.48615,91000000.0
2008-12-29 17:42:00,1.48615,1.48625,1.4852,1.48535,261200000.0
2008-12-29 17:43:00,1.4853,1.4861,1.48495,1.4861,170200000.0
2008-12-29 17:44:00,1.48615,1.4862,1.48525,1.4853,132800000.0
2008-12-29 17:45:00,1.4854,1.48565,1.48525,1.4853,132200000.0
2008-12-29 17:46:00,1.4853,1.4858,1.48525,1.4855,194400000.0
2008-12-29 17:47:00,1.4855,1.48555,1.48485,1.485,138800000.0
2008-12-29 17:48:00,1.485,1.485,1.48405,1.48425,179400000.0
2008-12-29 17:49:00,1.48425,1.48485,1.4841,1.48425,391400000.0
2008-12-29 17:50:00,1.48425,1.48445,1.48405,1.48415,272800000.0
2008-12-29 17:51:00,1.4842,1.48435,1.48375,1.4842,258000000.0
2008-12-29 17:52:00,1.4842,1.4846,1.4842,1.48425,144800000.0
2008-12-29 17:53:00,1.4843,1.48475,1.4842,1.48475,140500000.0
2008-12-29 17:54:00,1.48465,1.4847,1.48435,1.48445,110600000.0
2008-12-29 17:55:00,1.48435,1.48455,1.48405,1.48405,117200000.0
2008-12-29 17:56:00,1.48405,1.48435,1.48395,1.48405,99200000.0
2008-12-29 17:57:00,1.48415,1.48425,1.48405,1.48415,108600000.0
2008-12-29 17:58:00,1.4842,1.4842,1.48375,1.4839,132400000.0
2008-12-29 17:59:00,1.48405,1.48405,1.48205,1.48205,190200000.0
2008-12-29 18:00:00,1.48195,1.4822,1.4817,1.48205,195300000.0
2008-12-29 18:01:00,1.4821,1.4822,1.4804,1.4807,211300000.0
2008-12-29 18:02:00,1.4808,1.4816,1.4808,1.4812,127000000.0
2008-12-29 18:03:00,1.48095,1.48105,1.48085,1.48105,87800000.0
2008-12-29 18:04:00,1.4811,1.4814,1.48105,1.4811,102200000.0
2008-12-29 18:05:00,1.4811,1.4811,1.4804,1.48045,153800000.0
2008-12-29 18:06:00,1.48045,1.48045,1.479,1.4792,299700000.0
2008-12-29 18:07:00,1.47925,1.47925,1.47755,1.47835,298200000.0
2008-12-29 18:08:00,1.4784,1.47845,1.4774,1.478,311000000.0
2008-12-29 18:09:00,1.478,1.47805,1.47745,1.47805,206600000.0
2008-12-29 18:10:00,1.478,1.47845,1.4779,1.47825,151700000.0
2008-12-29 18:11:00,1.47825,1.47825,1.4775,1.4777,152600000.0
2008-12-29 18:12:00,1.4777,1.47805,1.4776,1.47805,114800000.0
2008-12-29 18:13:00,1.47805,1.47815,1.4778,1.47805,140400000.0
2008-12-29 18:14:00,1.4781,1.4781,1.4768,1.4773,235200000.0
2008-12-29 18:15:00,1.4773,1.4773,1.4768,1.47695,152800000.0
2008-12-29 18:16:00,1.47695,1.47695,1.47565,1.4757,211000000.0
2008-12-29 18:17:00,1.4758,1.47605,1.47565,1.47605,248600000.0
2008-12-29 18:18:00,1.476,1.4767,1.4759,1.47665,216900000.0
2008-12-29 18:19:00,1.47665,1.47715,1.47665,1.4771,168000000.0
2008-12-29 18:20:00,1.4771,1.4773,1.4769,1.4773,129000000.0
2008-12-29 18:21:00,1.47735,1.47775,1.4772,1.47745,243400000.0
2008-12-29 18:22:00,1.4776,1.47805,1.4775,1.47795,173400000.0
2008-12-29 18:23:00,1.47795,1.47805,1.47735,1.47765,309000000.0
2008-12-29 18:24:00,1.47765,1.47825,1.47755,1.4782,294600000.0
2008-12-29 18:25:00,1.4783,1.47855,1.47735,1.47805,297000000.0
2008-12-29 18:26:00,1.47805,1.47805,1.47725,1.47795,250100000.0
2008-12-29 18:27:00,1.47795,1.47865,1.47785,1.4786,166200000.0
2008-12-29 18:28:00,1.4786,1.4786,1.4782,1.4786,180400000.0
2008-12-29 18:29:00,1.4785,1.4787,1.47825,1.47845,117400000.0
2008-12-29 18:30:00,1.47855,1.4789,1.47845,1.47855,166400000.0
2008-12-29 18:31:00,1.47855,1.47935,1.4784,1.47925,150800000.0
2008-12-29 18:32:00,1.4793,1.4802,1.4792,1.48015,177600000.0
2008-12-29 18:33:00,1.4802,1.48185,1.48015,1.4811,236600000.0
2008-12-29 18:34:00,1.4812,1.48165,1.48055,1.4816,219400000.0
2008-12-29 18:35:00,1.4816,1.48215,1.48115,1.48215,218200000.0
2008-12-29 18:36:00,1.48225,1.4828,1.48185,1.48255,173600000.0
2008-12-29 18:37:00,1.4825,1.4825,1.481,1.4818,91200000.0
2008-12-29 18:38:00,1.482,1.4821,1.4816,1.4817,201000000.0
2008-12-29 18:39:00,1.48175,1.4824,1.48145,1.4822,283600000.0
2008-12-29 18:40:00,1.4822,1.4822,1.48145,1.4817,113200000.0
2008-12-29 18:41:00,1.4817,1.48175,1.48135,1.4815,86200000.0
2008-12-29 18:42:00,1.4815,1.48235,1.4815,1.48195,140400000.0
2008-12-29 18:43:00,1.48195,1.48195,1.48125,1.48135,194600000.0
2008-12-29 18:44:00,1.48135,1.48175,1.48125,1.4816,115200000.0
2008-12-29 18:45:00,1.4816,1.4817,1.4815,1.48165,149200000.0
2008-12-29 18:46:00,1.48165,1.48215,1.4816,1.48205,121200000.0
2008-12-29 18:47:00,1.48205,1.4823,1.48175,1.4819,63000000.0
2008-12-29 18:48:00,1.4819,1.4821,1.48165,1.4818,99600000.0
2008-12-29 18:49:00,1.48175,1.4822,1.48155,1.4818,107600000.0
2008-12-29 18:50:00,1.4818,1.48245,1.48155,1.4819,114400000.0
2008-12-29 18:51:00,1.4819,1.4825,1.4817,1.4825,223600000.0
2008-12-29 18:52:00,1.48215,1.48215,1.48165,1.482,115800000.0
2008-12-29 18:53:00,1.482,1.48235,1.48165,1.48195,144000000.0
2008-12-29 18:54:00,1.4819,1.4822,1.4816,1.48165,194800000.0
2008-12-29 18:55:00,1.4818,1.482,1.48165,1.48185,120000000.0
2008-12-29 18:56:00,1.4818,1.48225,1.48175,1.48195,78400000.0
2008-12-29 18:57:00,1.48195,1.48235,1.48195,1.48225,56600000.0
2008-12-29 18:58:00,1.4822,1.4825,1.4822,1.4823,57400000.0
2008-12-29 18:59:00,1.4823,1.48235,1.4823,1.4823,10800000.0
2008-12-29 19:00:00,1.48225,1.4823,1.48225,1.4823,3400000.0
2008-12-29 19:01:00,1.4823,1.48255,1.4823,1.4824,26800000.0
2008-12-29 19:02:00,1.48235,1.48255,1.48225,1.48245,120600000.0
2008-12-29 19:03:00,1.48245,1.48245,1.48225,1.48245,75000000.0
2008-12-29 19:04:00,1.48245,1.48245,1.48245,1.48245,15200000.0
2008-12-29 19:05:00,1.4824,1.48255,1.48225,1.48225,105800000.0
2008-12-29 19:06:00,1.4823,1.4823,1.48225,1.48225,5200000.0
2008-12-29 19:07:00,1.48225,1.48225,1.4822,1.48225,8400000.0
2008-12-29 19:08:00,1.48225,1.48225,1.4821,1.48215,24000000.0
2008-12-29 19:09:00,1.48215,1.48255,1.48205,1.48205,55200000.0
2008-12-29 19:10:00,1.482,1.48205,1.4814,1.4818,57000000.0
2008-12-29 19:11:00,1.4819,1.48205,1.48135,1.48185,122000000.0
2008-12-29 19:12:00,1.4819,1.48235,1.4818,1.4822,63400000.0
2008-12-29 19:13:00,1.48225,1.4826,1.482,1.4825,62000000.0
2008-12-29 19:14:00,1.48265,1.48285,1.48205,1.4828,70200000.0
2008-12-29 19:15:00,1.4828,1.48355,1.48235,1.48345,62600000.0
2008-12-29 19:16:00,1.4835,1.48385,1.48345,1.48375,28200000.0
2008-12-29 19:17:00,1.4839,1.484,1.48335,1.48335,116000000.0
2008-12-29 19:18:00,1.4834,1.4836,1.4833,1.4833,59200000.0
2008-12-29 19:19:00,1.4833,1.4833,1.48285,1.4829,50600000.0
2008-12-29 19:20:00,1.48285,1.48325,1.48285,1.4831,36600000.0
2008-12-29 19:21:00,1.4832,1.48355,1.4832,1.4834,23400000.0
2008-12-29 19:22:00,1.4835,1.48355,1.4834,1.4834,34000000.0
2008-12-29 19:23:00,1.4834,1.4835,1.4834,1.4834,18400000.0
2008-12-29 19:24:00,1.48335,1.48345,1.48335,1.48345,12200000.0
2008-12-29 19:25:00,1.4834,1.48345,1.48305,1.4832,49200000.0
2008-12-29 19:26:00,1.4832,1.4833,1.4832,1.48325,19400000.0
2008-12-29 19:27:00,1.4833,1.4835,1.4832,1.4832,44800000.0
2008-12-29 19:28:00,1.48325,1.4833,1.48255,1.48305,37000000.0
2008-12-29 19:29:00,1.4832,1.4832,1.48295,1.4832,25600000.0
2008-12-29 19:30:00,1.4832,1.4832,1.4828,1.48305,38200000.0
2008-12-29 19:31:00,1.483,1.48315,1.48275,1.48295,29400000.0
2008-12-29 19:32:00,1.483,1.48305,1.4829,1.483,17000000.0
2008-12-29 19:33:00,1.48295,1.48315,1.4827,1.48285,59400000.0
2008-12-29 19:34:00,1.48275,1.483,1.48275,1.48295,56200000.0
2008-12-29 19:35:00,1.48305,1.4831,1.4829,1.483,29200000.0
2008-12-29 19:36:00,1.483,1.483,1.4829,1.4829,15200000.0
2008-12-29 19:37:00,1.4829,1.4831,1.4829,1.4829,15600000.0
2008-12-29 19:38:00,1.4829,1.4829,1.48285,1.48285,23600000.0
2008-12-29 19:39:00,1.48285,1.4829,1.4828,1.4829,24800000.0
2008-12-29 19:40:00,1.4828,1.4829,1.4828,1.4829,24200000.0
2008-12-29 19:41:00,1.4829,1.4829,1.4829,1.4829,5800000.0
2008-12-29 19:42:00,1.4829,1.48315,1.48285,1.48295,49800000.0
2008-12-29 19:43:00,1.4831,1.4831,1.48295,1.4831,12800000.0
2008-12-29 19:44:00,1.48315,1.48335,1.48315,1.4832,41400000.0
2008-12-29 19:45:00,1.4832,1.4832,1.48265,1.48305,53400000.0
2008-12-29 19:46:00,1.483,1.48315,1.48275,1.48275,95600000.0
2008-12-29 19:47:00,1.48275,1.48275,1.48255,1.48255,96200000.0
2008-12-29 19:48:00,1.48255,1.4826,1.48245,1.48245,43400000.0
2008-12-29 19:49:00,1.48245,1.4825,1.48245,1.48245,49000000.0
2008-12-29 19:50:00,1.48245,1.48245,1.4814,1.4818,236600000.0
2008-12-29 19:51:00,1.4817,1.482,1.48095,1.48125,187200000.0
2008-12-29 19:52:00,1.48135,1.482,1.48125,1.48185,77000000.0
2008-12-29 19:53:00,1.48185,1.4819,1.4813,1.4814,117000000.0
2008-12-29 19:54:00,1.4814,1.48175,1.48135,1.4815,39600000.0
2008-12-29 19:55:00,1.4815,1.4816,1.48135,1.4814,100200000.0
2008-12-29 19:56:00,1.48135,1.4817,1.4813,1.4815,122000000.0
2008-12-29 19:57:00,1.48145,1.48165,1.4814,1.4815,29800000.0
2008-12-29 19:58:00,1.48145,1.4815,1.48145,1.4815,50400000.0
2008-12-29 19:59:00,1.48145,1.48155,1.4812,1.4812,134800000.0
2008-12-29 20:00:00,1.4812,1.4812,1.4784,1.4786,249800000.0
2008-12-29 20:01:00,1.47865,1.4799,1.47865,1.47955,160400000.0
2008-12-29 20:02:00,1.4796,1.48105,1.4794,1.4794,162200000.0
2008-12-29 20:03:00,1.4794,1.48045,1.47935,1.48045,116800000.0
2008-12-29 20:04:00,1.4804,1.4805,1.47965,1.47975,127600000.0
2008-12-29 20:05:00,1.47985,1.47995,1.47945,1.47945,127600000.0
2008-12-29 20:06:00,1.47945,1.47975,1.47945,1.47975,45400000.0
2008-12-29 20:07:00,1.47975,1.4808,1.4796,1.48065,126800000.0
2008-12-29 20:08:00,1.48065,1.48085,1.48055,1.4806,46000000.0
2008-12-29 20:09:00,1.4806,1.4806,1.47985,1.47995,65200000.0
2008-12-29 20:10:00,1.48,1.48,1.47995,1.48,41600000.0
2008-12-29 20:11:00,1.47995,1.48015,1.47975,1.47975,212200000.0
2008-12-29 20:12:00,1.47975,1.47995,1.47935,1.4797,227200000.0
2008-12-29 20:13:00,1.4797,1.48,1.4794,1.4796,134400000.0
2008-12-29 20:14:00,1.47945,1.4799,1.4794,1.4796,97000000.0
2008-12-29 20:15:00,1.4796,1.4803,1.4795,1.47985,109000000.0
2008-12-29 20:16:00,1.47995,1.48045,1.47955,1.47975,62400000.0
2008-12-29 20:17:00,1.47985,1.47985,1.47975,1.47975,10800000.0
2008-12-29 20:18:00,1.47985,1.48045,1.4798,1.47985,75400000.0
2008-12-29 20:19:00,1.47985,1.4802,1.47985,1.4801,39000000.0
2008-12-29 20:20:00,1.48015,1.48045,1.4801,1.48035,37200000.0
2008-12-29 20:21:00,1.48005,1.48025,1.47985,1.48,81400000.0
2008-12-29 20:22:00,1.47995,1.4803,1.47985,1.47985,46600000.0
2008-12-29 20:23:00,1.47995,1.4801,1.47985,1.47995,37200000.0
2008-12-29 20:24:00,1.47985,1.4799,1.47985,1.47985,42000000.0
2008-12-29 20:25:00,1.4799,1.4799,1.47985,1.47985,19000000.0
2008-12-29 20:26:00,1.48,1.48015,1.47975,1.47985,80600000.0
2008-12-29 20:27:00,1.4799,1.4803,1.47985,1.48005,23800000.0
2008-12-29 20:28:00,1.48005,1.48065,1.47995,1.4806,37200000.0
2008-12-29 20:29:00,1.48055,1.48065,1.48,1.4801,72200000.0
2008-12-29 20:30:00,1.48015,1.48075,1.47985,1.48,72400000.0
2008-12-29 20:31:00,1.48,1.48115,1.48,1.48065,41000000.0
2008-12-29 20:32:00,1.48065,1.4809,1.4801,1.4806,44800000.0
2008-12-29 20:33:00,1.48055,1.48055,1.4804,1.48045,52200000.0
2008-12-29 20:34:00,1.48045,1.48045,1.48,1.4802,27200000.0
2008-12-29 20:35:00,1.48015,1.48055,1.48015,1.48055,103000000.0
2008-12-29 20:36:00,1.48055,1.48075,1.47945,1.4799,171800000.0
2008-12-29 20:37:00,1.4799,1.4805,1.4795,1.48,126200000.0
2008-12-29 20:38:00,1.48005,1.48015,1.4796,1.4798,110400000.0
2008-12-29 20:39:00,1.4799,1.4803,1.47965,1.47965,62400000.0
2008-12-29 20:40:00,1.4797,1.4803,1.4797,1.4803,53200000.0
2008-12-29 20:41:00,1.48025,1.4803,1.48,1.48,34000000.0
2008-12-29 20:42:00,1.48,1.4801,1.4797,1.4798,59800000.0
2008-12-29 20:43:00,1.47985,1.4801,1.47965,1.47995,152800000.0
2008-12-29 20:44:00,1.47995,1.48005,1.47965,1.47985,58400000.0
2008-12-29 20:45:00,1.4799,1.48005,1.47965,1.4798,47000000.0
2008-12-29 20:46:00,1.47985,1.4801,1.4798,1.48005,29000000.0
2008-12-29 20:47:00,1.48005,1.48005,1.4794,1.48,111400000.0
2008-12-29 20:48:00,1.48,1.4803,1.4798,1.48005,75800000.0
2008-12-29 20:49:00,1.4801,1.4801,1.4799,1.48005,37400000.0
2008-12-29 20:50:00,1.48005,1.4801,1.47935,1.47935,31800000.0
2008-12-29 20:51:00,1.47935,1.47965,1.47935,1.47945,58800000.0
2008-12-29 20:52:00,1.47945,1.47955,1.47945,1.4795,19200000.0
2008-12-29 20:53:00,1.4795,1.4796,1.47915,1.47945,100400000.0
2008-12-29 20:54:00,1.4795,1.4815,1.47905,1.4815,229200000.0
2008-12-29 20:55:00,1.48235,1.48355,1.4818,1.4819,200200000.0
2008-12-29 20:56:00,1.4819,1.48245,1.4817,1.48245,101200000.0
2008-12-29 20:57:00,1.48235,1.48265,1.48125,1.48255,145400000.0
2008-12-29 20:58:00,1.48255,1.4828,1.48175,1.4819,42800000.0
2008-12-29 20:59:00,1.48195,1.48255,1.48195,1.4822,75800000.0
2008-12-29 21:00:00,1.48215,1.48245,1.4811,1.48235,147400000.0
2008-12-29 21:01:00,1.48245,1.483,1.4824,1.483,72200000.0
2008-12-29 21:02:00,1.4829,1.48295,1.48245,1.4825,36600000.0
2008-12-29 21:03:00,1.48255,1.4827,1.4825,1.48255,18600000.0
2008-12-29 21:04:00,1.4826,1.4831,1.4826,1.483,13600000.0
2008-12-29 21:05:00,1.48285,1.4832,1.48285,1.4831,19600000.0
2008-12-29 21:06:00,1.4832,1.4832,1.48305,1.48305,46400000.0
2008-12-29 21:07:00,1.48305,1.48305,1.48295,1.483,27000000.0
2008-12-29 21:08:00,1.483,1.48315,1.48285,1.4829,65000000.0
2008-12-29 21:09:00,1.48295,1.4832,1.48265,1.4832,67800000.0
2008-12-29 21:10:00,1.48305,1.48305,1.4827,1.48275,89600000.0
2008-12-29 21:11:00,1.48275,1.4829,1.48195,1.4823,211600000.0
2008-12-29 21:12:00,1.4823,1.48295,1.4823,1.4829,56400000.0
2008-12-29 21:13:00,1.48265,1.48265,1.4822,1.48245,55000000.0
2008-12-29 21:14:00,1.48235,1.4824,1.4813,1.48205,103400000.0
2008-12-29 21:15:00,1.48205,1.4823,1.48195,1.48195,20800000.0
2008-12-29 21:16:00,1.48195,1.482,1.4814,1.4815,51400000.0
2008-12-29 21:17:00,1.48145,1.4816,1.48125,1.48125,51400000.0
2008-12-29 21:18:00,1.48125,1.48175,1.48115,1.4816,154800000.0
2008-12-29 21:19:00,1.48175,1.48185,1.4813,1.4816,82600000.0
2008-12-29 21:20:00,1.48175,1.4821,1.4817,1.48205,15000000.0
2008-12-29 21:21:00,1.482,1.48215,1.482,1.48205,28200000.0
2008-12-29 21:22:00,1.48205,1.48235,1.48195,1.48235,27000000.0
2008-12-29 21:23:00,1.4824,1.4828,1.48225,1.4826,46600000.0
2008-12-29 21:24:00,1.48275,1.483,1.48265,1.48285,28600000.0
2008-12-29 21:25:00,1.4829,1.48305,1.4828,1.483,43600000.0
2008-12-29 21:26:00,1.483,1.4835,1.48225,1.4835,97000000.0
2008-12-29 21:27:00,1.48355,1.48355,1.48285,1.48295,76600000.0
2008-12-29 21:28:00,1.4829,1.4832,1.4829,1.4831,43200000.0
2008-12-29 21:29:00,1.4831,1.48325,1.4824,1.48245,77000000.0
2008-12-29 21:30:00,1.4826,1.4826,1.4818,1.482,21200000.0
2008-12-29 21:31:00,1.48205,1.48225,1.48185,1.48205,65800000.0
2008-12-29 21:32:00,1.4821,1.48215,1.482,1.482,7000000.0
2008-12-29 21:33:00,1.48205,1.4824,1.48205,1.4824,13400000.0
2008-12-29 21:34:00,1.4825,1.48255,1.4824,1.48245,13800000.0
2008-12-29 21:35:00,1.48245,1.48265,1.4823,1.4823,118600000.0
2008-12-29 21:36:00,1.4823,1.4823,1.48165,1.4817,41800000.0
2008-12-29 21:37:00,1.4817,1.48235,1.4817,1.48225,68600000.0
2008-12-29 21:38:00,1.48225,1.4826,1.48225,1.4824,39600000.0
2008-12-29 21:39:00,1.4824,1.4834,1.4823,1.4823,43200000.0
2008-12-29 21:40:00,1.4823,1.48305,1.48215,1.4829,53800000.0
2008-12-29 21:41:00,1.4829,1.4836,1.48265,1.4827,81600000.0
2008-12-29 21:42:00,1.4827,1.483,1.48265,1.483,19000000.0
2008-12-29 21:43:00,1.48295,1.48295,1.48275,1.4828,18200000.0
2008-12-29 21:44:00,1.4827,1.4827,1.48215,1.48225,61800000.0
2008-12-29 21:45:00,1.48215,1.4823,1.4816,1.4816,54000000.0
2008-12-29 21:46:00,1.48165,1.4821,1.4816,1.482,73400000.0
2008-12-29 21:47:00,1.482,1.482,1.48105,1.4814,99800000.0
2008-12-29 21:48:00,1.4814,1.4814,1.48065,1.48085,78400000.0
2008-12-29 21:49:00,1.4809,1.4817,1.4809,1.4815,44400000.0
2008-12-29 21:50:00,1.4816,1.4816,1.48065,1.48085,71600000.0
2008-12-29 21:51:00,1.4809,1.4816,1.4809,1.4809,121900000.0
2008-12-29 21:52:00,1.48095,1.48225,1.4806,1.4806,96600000.0
2008-12-29 21:53:00,1.48075,1.4815,1.4804,1.4815,73000000.0
2008-12-29 21:54:00,1.4815,1.4817,1.481,1.48145,93600000.0
2008-12-29 21:55:00,1.48145,1.48175,1.4811,1.48175,149600000.0
2008-12-29 21:56:00,1.4818,1.4827,1.48175,1.4825,121400000.0
2008-12-29 21:57:00,1.48225,1.48275,1.48225,1.4827,47800000.0
2008-12-29 21:58:00,1.48255,1.4827,1.48225,1.48255,53400000.0
2008-12-29 21:59:00,1.48255,1.48255,1.48195,1.48205,118000000.0
2008-12-29 22:00:00,1.48195,1.48245,1.48185,1.48205,111400000.0
2008-12-29 22:01:00,1.4821,1.4823,1.4821,1.48225,5000000.0
2008-12-29 22:02:00,1.48215,1.48215,1.48215,1.48215,8800000.0
2008-12-29 22:03:00,1.48205,1.4823,1.48205,1.4822,49600000.0
2008-12-29 22:04:00,1.48215,1.48215,1.4818,1.4818,24000000.0
2008-12-29 22:05:00,1.48185,1.482,1.4817,1.482,61400000.0
2008-12-29 22:06:00,1.48195,1.482,1.4816,1.4817,35400000.0
2008-12-29 22:07:00,1.4817,1.482,1.4817,1.4818,41600000.0
2008-12-29 22:08:00,1.4817,1.48245,1.4815,1.4818,139800000.0
2008-12-29 22:09:00,1.48245,1.48255,1.4822,1.48225,32400000.0
2008-12-29 22:10:00,1.48215,1.4825,1.48205,1.48215,78000000.0
2008-12-29 22:11:00,1.48215,1.48235,1.48215,1.48225,21200000.0
2008-12-29 22:12:00,1.4823,1.48245,1.4822,1.4822,17000000.0
2008-12-29 22:13:00,1.4821,1.48225,1.48165,1.48215,62400000.0
2008-12-29 22:14:00,1.4821,1.48265,1.4817,1.4825,37200000.0
2008-12-29 22:15:00,1.48265,1.4829,1.48205,1.4823,51400000.0
2008-12-29 22:16:00,1.48215,1.483,1.4818,1.4829,127000000.0
2008-12-29 22:17:00,1.48295,1.4833,1.4828,1.483,63600000.0
2008-12-29 22:18:00,1.48305,1.48355,1.483,1.48345,30000000.0
2008-12-29 22:19:00,1.48345,1.484,1.4831,1.4837,52400000.0
2008-12-29 22:20:00,1.48375,1.48385,1.4831,1.4836,24200000.0
2008-12-29 22:21:00,1.48355,1.4836,1.4835,1.4835,3000000.0
2008-12-29 22:22:00,1.48345,1.48345,1.4827,1.4827,40600000.0
2008-12-29 22:23:00,1.48285,1.4829,1.48265,1.4829,30200000.0
2008-12-29 22:24:00,1.4829,1.4834,1.4829,1.48325,26800000.0
2008-12-29 22:25:00,1.4833,1.4833,1.4829,1.4829,24600000.0
2008-12-29 22:26:00,1.4829,1.483,1.48255,1.48265,34400000.0
2008-12-29 22:27:00,1.48285,1.48295,1.4822,1.48255,108600000.0
2008-12-29 22:28:00,1.4825,1.48255,1.48195,1.48245,49600000.0
2008-12-29 22:29:00,1.48245,1.4825,1.48065,1.48065,55800000.0
2008-12-29 22:30:00,1.4808,1.482,1.4791,1.47985,190800000.0
2008-12-29 22:31:00,1.48005,1.4806,1.4797,1.4803,113800000.0
2008-12-29 22:32:00,1.48025,1.481,1.48025,1.48095,34000000.0
2008-12-29 22:33:00,1.481,1.4811,1.48035,1.48035,76800000.0
2008-12-29 22:34:00,1.4805,1.48055,1.4803,1.48035,30400000.0
2008-12-29 22:35:00,1.48035,1.4805,1.48035,1.48035,14000000.0
2008-12-29 22:36:00,1.4803,1.48205,1.47995,1.48205,113000000.0
2008-12-29 22:37:00,1.48245,1.48245,1.48085,1.4811,102600000.0
2008-12-29 22:38:00,1.4812,1.4812,1.48035,1.4806,66400000.0
2008-12-29 22:39:00,1.4806,1.4807,1.48005,1.4802,76200000.0
2008-12-29 22:40:00,1.4802,1.4804,1.47975,1.47975,93000000.0
2008-12-29 22:41:00,1.47985,1.48035,1.4793,1.4797,90400000.0
2008-12-29 22:42:00,1.47995,1.48055,1.47995,1.48055,25400000.0
2008-12-29 22:43:00,1.48065,1.48075,1.48055,1.48065,28800000.0
2008-12-29 22:44:00,1.48065,1.4811,1.48065,1.4811,57800000.0
2008-12-29 22:45:00,1.48105,1.48105,1.4806,1.4806,35000000.0
2008-12-29 22:46:00,1.4807,1.48075,1.48045,1.48075,37800000.0
2008-12-29 22:47:00,1.4808,1.48105,1.4807,1.481,37600000.0
2008-12-29 22:48:00,1.48105,1.48175,1.48105,1.48175,59400000.0
2008-12-29 22:49:00,1.4817,1.482,1.4817,1.48195,67600000.0
2008-12-29 22:50:00,1.482,1.48205,1.4817,1.4817,20600000.0
2008-12-29 22:51:00,1.48165,1.48165,1.4811,1.4815,55400000.0
2008-12-29 22:52:00,1.48155,1.48155,1.48045,1.48105,199400000.0
2008-12-29 22:53:00,1.48135,1.48155,1.4807,1.48095,48200000.0
2008-12-29 22:54:00,1.4809,1.4814,1.4809,1.48135,30200000.0
2008-12-29 22:55:00,1.48135,1.4817,1.4812,1.4814,53200000.0
2008-12-29 22:56:00,1.48135,1.4817,1.48135,1.4815,10000000.0
2008-12-29 22:57:00,1.48145,1.48145,1.481,1.481,23800000.0
2008-12-29 22:58:00,1.481,1.482,1.48075,1.482,49600000.0
2008-12-29 22:59:00,1.48195,1.482,1.4815,1.4819,56800000.0
2008-12-29 23:00:00,1.48195,1.48195,1.4818,1.48185,49000000.0
2008-12-29 23:01:00,1.4817,1.4817,1.48145,1.4815,196400000.0
2008-12-29 23:02:00,1.4815,1.4815,1.4811,1.48145,207800000.0
2008-12-29 23:03:00,1.4814,1.4818,1.48105,1.4814,66400000.0
2008-12-29 23:04:00,1.48115,1.48115,1.48015,1.4804,91599999.0
2008-12-29 23:05:00,1.4804,1.4805,1.4804,1.4805,22400000.0
2008-12-29 23:06:00,1.4805,1.4805,1.48005,1.4801,41200000.0
2008-12-29 23:07:00,1.4801,1.48035,1.48005,1.48025,53800000.0
2008-12-29 23:08:00,1.48035,1.4804,1.4802,1.48025,36000000.0
2008-12-29 23:09:00,1.4801,1.48045,1.4801,1.48035,67200000.0
2008-12-29 23:10:00,1.48055,1.4815,1.48055,1.4814,61600000.0
2008-12-29 23:11:00,1.4813,1.4813,1.47995,1.48035,49000000.0
2008-12-29 23:12:00,1.4805,1.4805,1.48045,1.48045,8000000.0
2008-12-29 23:13:00,1.48045,1.48075,1.4801,1.48055,85000000.0
2008-12-29 23:14:00,1.4806,1.4806,1.48055,1.4806,5000000.0
2008-12-29 23:15:00,1.4807,1.48075,1.48065,1.48075,4200000.0
2008-12-29 23:16:00,1.48065,1.4807,1.48055,1.4806,31000000.0
2008-12-29 23:17:00,1.4807,1.4807,1.48035,1.48045,28600000.0
2008-12-29 23:18:00,1.4806,1.4807,1.4803,1.4807,45800000.0
2008-12-29 23:19:00,1.48065,1.48095,1.4803,1.4805,66200000.0
2008-12-29 23:20:00,1.4805,1.4806,1.48,1.48005,55800000.0
2008-12-29 23:21:00,1.48005,1.48005,1.48,1.48,21200000.0
2008-12-29 23:22:00,1.47995,1.48,1.4785,1.4785,45000000.0
2008-12-29 23:23:00,1.47855,1.4788,1.47805,1.47805,54200000.0
2008-12-29 23:24:00,1.47845,1.479,1.47845,1.479,57800000.0
2008-12-29 23:25:00,1.4791,1.4791,1.47855,1.4791,71800000.0
2008-12-29 23:26:00,1.4791,1.4791,1.4789,1.4789,17400000.0
2008-12-29 23:27:00,1.479,1.4791,1.47875,1.4788,21200000.0
2008-12-29 23:28:00,1.47885,1.47925,1.47885,1.47925,51600000.0
2008-12-29 23:29:00,1.47925,1.48005,1.47925,1.47975,28800000.0
2008-12-29 23:30:00,1.4797,1.4798,1.47965,1.4797,14000000.0
2008-12-29 23:31:00,1.4797,1.4799,1.4797,1.4799,25000000.0
2008-12-29 23:32:00,1.47985,1.47985,1.47975,1.47985,12400000.0
2008-12-29 23:33:00,1.47985,1.47985,1.4794,1.4794,31400001.0
2008-12-29 23:34:00,1.47945,1.47945,1.47945,1.47945,1000000.0
2008-12-29 23:35:00,1.4795,1.47955,1.4794,1.4795,7600000.0
2008-12-29 23:36:00,1.47955,1.47955,1.4784,1.47875,72400000.0
2008-12-29 23:37:00,1.47875,1.479,1.47865,1.4789,23000000.0
2008-12-29 23:38:00,1.4789,1.47895,1.4789,1.47895,9600000.0
2008-12-29 23:39:00,1.4789,1.479,1.4789,1.47895,7000000.0
2008-12-29 23:40:00,1.4787,1.47905,1.4787,1.47895,15400000.0
2008-12-29 23:41:00,1.4789,1.47905,1.47885,1.479,22400000.0
2008-12-29 23:42:00,1.47895,1.4791,1.47885,1.479,41800000.0
2008-12-29 23:43:00,1.47905,1.4796,1.47875,1.47905,65600000.0
2008-12-29 23:44:00,1.479,1.4791,1.4787,1.4789,52400000.0
2008-12-29 23:45:00,1.47885,1.47905,1.4786,1.47875,45800000.0
2008-12-29 23:46:00,1.47865,1.47865,1.4777,1.47825,62200000.0
2008-12-29 23:47:00,1.47835,1.4786,1.4782,1.4786,75000000.0
2008-12-29 23:48:00,1.47865,1.47865,1.47825,1.47825,14600000.0
2008-12-29 23:49:00,1.47845,1.47855,1.47835,1.47855,37600000.0
2008-12-29 23:50:00,1.47855,1.47865,1.47845,1.47855,24000000.0
2008-12-29 23:51:00,1.4786,1.479,1.4785,1.4789,34200000.0
2008-12-29 23:52:00,1.479,1.47905,1.4789,1.47895,20400000.0
2008-12-29 23:53:00,1.4788,1.47885,1.4785,1.47855,48200000.0
2008-12-29 23:54:00,1.47865,1.47905,1.47865,1.47875,41000000.0
2008-12-29 23:55:00,1.47845,1.48055,1.47845,1.4787,75100000.0
2008-12-29 23:56:00,1.4786,1.47955,1.4786,1.47945,29100000.0
2008-12-29 23:57:00,1.4791,1.4793,1.47855,1.4791,86000000.0
2008-12-29 23:58:00,1.47905,1.4791,1.47825,1.47835,45600000.0
2008-12-29 23:59:00,1.47875,1.47925,1.47875,1.4789,14000000.0
2008-12-30 00:00:00,1.47852,1.47889,1.47813,1.47865,161600000.0
2008-12-30 00:01:00,1.47899,1.48018,1.47854,1.47854,209200000.0
2008-12-30 00:02:00,1.47915,1.47965,1.4791,1.47965,13000000.0
2008-12-30 00:03:00,1.4789,1.47975,1.4789,1.47975,32000000.0
2008-12-30 00:04:00,1.4797,1.4797,1.47795,1.47955,18500000.0
2008-12-30 00:05:00,1.47955,1.4814,1.47915,1.4814,38400000.0
2008-12-30 00:06:00,1.4814,1.4817,1.4805,1.4808,70400000.0
2008-12-30 00:07:00,1.4808,1.4809,1.4794,1.4794,72800000.0
2008-12-30 00:08:00,1.4796,1.4797,1.4795,1.4797,10000000.0
2008-12-30 00:09:00,1.47965,1.4797,1.47965,1.4797,6800000.0
2008-12-30 00:10:00,1.47975,1.4803,1.47975,1.4803,10400000.0
2008-12-30 00:11:00,1.48035,1.48045,1.48025,1.48045,6000000.0
2008-12-30 00:12:00,1.4806,1.4807,1.48045,1.4807,20000000.0
2008-12-30 00:13:00,1.4807,1.48085,1.4804,1.4804,22800000.0
2008-12-30 00:14:00,1.48055,1.48055,1.48015,1.4804,19200000.0
2008-12-30 00:15:00,1.4804,1.4812,1.4804,1.48075,30500000.0
2008-12-30 00:16:00,1.48075,1.4808,1.4807,1.4807,24400000.0
2008-12-30 00:17:00,1.4807,1.48075,1.4807,1.48075,17600000.0
2008-12-30 00:18:00,1.4807,1.4807,1.4807,1.4807,4000000.0
2008-12-30 00:19:00,1.4807,1.4809,1.4806,1.4806,11600000.0
2008-12-30 00:20:00,1.4807,1.4807,1.4807,1.4807,12800000.0
2008-12-30 00:21:00,1.4807,1.4807,1.4806,1.4807,36800000.0
2008-12-30 00:22:00,1.48045,1.48085,1.48045,1.48085,37600000.0
2008-12-30 00:23:00,1.481,1.4811,1.4807,1.4807,102400000.0
2008-12-30 00:24:00,1.4807,1.4807,1.4806,1.4806,35200000.0
2008-12-30 00:25:00,1.4805,1.4807,1.4805,1.4807,40000000.0
2008-12-30 00:26:00,1.4806,1.4807,1.4798,1.4807,82000000.0
2008-12-30 00:27:00,1.4807,1.4807,1.47965,1.47995,29400000.0
2008-12-30 00:28:00,1.4798,1.4805,1.4798,1.4798,9600000.0
2008-12-30 00:29:00,1.47985,1.47985,1.4798,1.47985,8600000.0
2008-12-30 00:30:00,1.4798,1.47985,1.4798,1.47985,2000000.0
2008-12-30 00:31:00,1.4795,1.47985,1.4795,1.47985,8800000.0
2008-12-30 00:32:00,1.4799,1.47995,1.4798,1.47985,6000000.0
2008-12-30 00:33:00,1.4799,1.48035,1.47955,1.4797,139200000.0
2008-12-30 00:34:00,1.4797,1.4798,1.4797,1.47975,93200000.0
2008-12-30 00:35:00,1.4797,1.47995,1.4797,1.47995,15600000.0
2008-12-30 00:36:00,1.4801,1.48015,1.48005,1.48015,6000000.0
2008-12-30 00:37:00,1.48,1.48,1.4799,1.4799,3000000.0
2008-12-30 00:38:00,1.48,1.48005,1.47985,1.47995,9000000.0
2008-12-30 00:39:00,1.4798,1.48,1.4798,1.47985,9000000.0
2008-12-30 00:40:00,1.4797,1.4797,1.4797,1.4797,8000000.0
2008-12-30 00:41:00,1.48042,1.4805,1.47984,1.47984,195000000.0
2008-12-30 00:42:00,1.4798,1.47985,1.4797,1.4797,29600000.0
2008-12-30 00:43:00,1.4797,1.4797,1.4797,1.4797,24000000.0
2008-12-30 00:44:00,1.4797,1.4797,1.4797,1.4797,40000000.0
2008-12-30 00:45:00,1.4797,1.4797,1.4797,1.4797,96000000.0
2008-12-30 00:46:00,1.4797,1.4797,1.4797,1.4797,16000000.0
2008-12-30 00:47:00,1.4797,1.4797,1.4797,1.4797,16000000.0
2008-12-30 00:48:00,1.4797,1.4797,1.4797,1.4797,16000000.0
2008-12-30 00:49:00,1.47975,1.47975,1.47975,1.47975,1000000.0
2008-12-30 00:50:00,1.4797,1.47975,1.4797,1.4797,36200000.0
2008-12-30 00:51:00,1.4797,1.4797,1.4797,1.4797,16000000.0
2008-12-30 00:52:00,1.4797,1.4797,1.4797,1.4797,24000000.0
2008-12-30 00:53:00,1.4797,1.4797,1.4797,1.4797,16600000.0
2008-12-30 00:54:00,1.4797,1.47975,1.4797,1.4797,17600000.0
2008-12-30 00:55:00,1.4797,1.47975,1.4797,1.4797,51800000.0
2008-12-30 00:56:00,1.4797,1.4797,1.4797,1.4797,8600000.0
2008-12-30 00:57:00,1.4797,1.47975,1.4797,1.4797,17600000.0
2008-12-30 00:58:00,1.4797,1.4797,1.4797,1.4797,16600000.0
2008-12-30 00:59:00,1.4797,1.4797,1.4797,1.4797,8000000.0
2008-12-30 01:00:00,1.4797,1.47995,1.4796,1.4797,349400000.0
2008-12-30 01:01:00,1.4797,1.47995,1.4797,1.4797,162600000.0
2008-12-30 01:02:00,1.4797,1.48015,1.4797,1.47995,59600000.0
2008-12-30 01:03:00,1.47995,1.47995,1.4797,1.4797,41800000.0
2008-12-30 01:04:00,1.4797,1.47985,1.4797,1.47985,110400000.0
2008-12-30 01:05:00,1.4797,1.4797,1.4797,1.4797,17200000.0
2008-12-30 01:06:00,1.47975,1.47985,1.4797,1.4798,22200000.0
2008-12-30 01:07:00,1.47985,1.47985,1.47985,1.47985,1000000.0
2008-12-30 01:08:00,1.47995,1.48035,1.47995,1.4802,14000000.0
2008-12-30 01:09:00,1.48025,1.48045,1.48025,1.48045,15400000.0
2008-12-30 01:10:00,1.48045,1.48045,1.48025,1.48025,27800000.0
2008-12-30 01:11:00,1.48025,1.48025,1.48015,1.48015,25000000.0
2008-12-30 01:12:00,1.48025,1.4804,1.4802,1.4802,49000000.0
2008-12-30 01:13:00,1.4802,1.4802,1.4784,1.47925,53400000.0
2008-12-30 01:14:00,1.47925,1.48025,1.47925,1.48025,28600000.0
2008-12-30 01:15:00,1.4803,1.48035,1.4798,1.48,42400000.0
2008-12-30 01:16:00,1.48,1.48,1.47815,1.4782,50200000.0
2008-12-30 01:17:00,1.47825,1.4789,1.4782,1.4789,26200000.0
2008-12-30 01:18:00,1.4788,1.479,1.4788,1.4789,16400000.0
2008-12-30 01:19:00,1.47895,1.479,1.4789,1.479,14000000.0
2008-12-30 01:20:00,1.47905,1.4801,1.47905,1.47985,36000000.0
2008-12-30 01:21:00,1.4797,1.48005,1.4796,1.48005,39000000.0
2008-12-30 01:22:00,1.48,1.48155,1.4797,1.48115,55600000.0
2008-12-30 01:23:00,1.481,1.4812,1.48065,1.481,37000000.0
2008-12-30 01:24:00,1.48085,1.4811,1.48085,1.48105,14000000.0
2008-12-30 01:25:00,1.4811,1.48175,1.48105,1.4813,41600000.0
2008-12-30 01:26:00,1.4812,1.483,1.48095,1.48235,34800000.0
2008-12-30 01:27:00,1.4825,1.483,1.48225,1.4828,30000000.0
2008-12-30 01:28:00,1.48285,1.48325,1.4808,1.4829,39800000.0
2008-12-30 01:29:00,1.4832,1.4833,1.4819,1.48265,27800000.0
2008-12-30 01:30:00,1.48275,1.4834,1.4815,1.4816,108800000.0
2008-12-30 01:31:00,1.483,1.4832,1.4816,1.4829,179000000.0
2008-12-30 01:32:00,1.4829,1.48305,1.4818,1.4821,80600000.0
2008-12-30 01:33:00,1.48215,1.48215,1.4821,1.48215,3000000.0
2008-12-30 01:34:00,1.48205,1.48215,1.48205,1.4821,4000000.0
2008-12-30 01:35:00,1.4817,1.48215,1.4817,1.4821,27000000.0
2008-12-30 01:36:00,1.48215,1.4825,1.4821,1.48215,15000000.0
2008-12-30 01:37:00,1.4823,1.48325,1.4818,1.48325,56800000.0
2008-12-30 01:38:00,1.48345,1.4835,1.48335,1.48345,35800000.0
2008-12-30 01:39:00,1.48355,1.48365,1.4824,1.4824,29800000.0
2008-12-30 01:40:00,1.48245,1.48265,1.48245,1.48265,10000000.0
2008-12-30 01:41:00,1.4826,1.48275,1.4826,1.4826,17000000.0
2008-12-30 01:42:00,1.48265,1.4827,1.48255,1.48255,9000000.0
2008-12-30 01:43:00,1.48265,1.4827,1.48255,1.48265,20000000.0
2008-12-30 01:44:00,1.4826,1.48265,1.48255,1.48265,7000000.0
2008-12-30 01:45:00,1.48275,1.4833,1.48185,1.48215,34200000.0
2008-12-30 01:46:00,1.4822,1.4822,1.482,1.4821,18200000.0
2008-12-30 01:47:00,1.48215,1.48225,1.48215,1.4822,6000000.0
2008-12-30 01:48:00,1.48225,1.48265,1.4821,1.4822,62600000.0
2008-12-30 01:49:00,1.4822,1.48235,1.4822,1.4822,41600000.0
2008-12-30 01:50:00,1.4822,1.48295,1.4822,1.48295,16600000.0
2008-12-30 01:51:00,1.48295,1.4833,1.48295,1.4833,19000000.0
2008-12-30 01:52:00,1.48325,1.48325,1.48295,1.483,42000000.0
2008-12-30 01:53:00,1.483,1.48305,1.483,1.483,32800000.0
2008-12-30 01:54:00,1.483,1.483,1.483,1.483,10800000.0
2008-12-30 01:55:00,1.483,1.4835,1.483,1.4833,30800000.0
2008-12-30 01:56:00,1.4834,1.48365,1.4831,1.4833,96400000.0
2008-12-30 01:57:00,1.4834,1.4838,1.4834,1.4837,27000000.0
2008-12-30 01:58:00,1.4837,1.48375,1.48305,1.48305,24200000.0
2008-12-30 01:59:00,1.48305,1.4831,1.48305,1.4831,51600000.0
2008-12-30 02:00:00,1.4831,1.4838,1.48265,1.48285,56800000.0
2008-12-30 02:01:00,1.48295,1.48375,1.48295,1.48375,56600000.0
2008-12-30 02:02:00,1.48375,1.48375,1.4836,1.4837,32400000.0
2008-12-30 02:03:00,1.4833,1.48345,1.4832,1.48325,27800000.0
2008-12-30 02:04:00,1.4834,1.48385,1.483,1.48375,95800000.0
2008-12-30 02:05:00,1.4836,1.4837,1.4833,1.4837,50400000.0
2008-12-30 02:06:00,1.4837,1.48535,1.4837,1.48535,126200000.0
2008-12-30 02:07:00,1.4855,1.48555,1.4849,1.4849,79000000.0
2008-12-30 02:08:00,1.485,1.485,1.4846,1.4846,47200000.0
2008-12-30 02:09:00,1.4846,1.4846,1.48415,1.4842,58400000.0
2008-12-30 02:10:00,1.48425,1.4843,1.4823,1.4835,113400000.0
2008-12-30 02:11:00,1.4835,1.4837,1.4834,1.4834,121600000.0
2008-12-30 02:12:00,1.4834,1.48345,1.4834,1.4834,77600000.0
2008-12-30 02:13:00,1.4834,1.4835,1.4834,1.48345,187400000.0
2008-12-30 02:14:00,1.48345,1.4836,1.4834,1.4836,33800000.0
2008-12-30 02:15:00,1.48365,1.48365,1.4824,1.4828,99600000.0
2008-12-30 02:16:00,1.48295,1.48295,1.48205,1.4826,84800000.0
2008-12-30 02:17:00,1.4826,1.4829,1.4825,1.4825,28200000.0
2008-12-30 02:18:00,1.48305,1.4831,1.4827,1.4828,21600000.0
2008-12-30 02:19:00,1.4828,1.4828,1.4828,1.4828,24000000.0
2008-12-30 02:20:00,1.4828,1.4828,1.4816,1.4816,48000000.0
2008-12-30 02:21:00,1.48165,1.4818,1.48135,1.48165,83200000.0
2008-12-30 02:22:00,1.4816,1.48225,1.4813,1.4818,134800000.0
2008-12-30 02:23:00,1.48185,1.48305,1.48175,1.483,150400000.0
2008-12-30 02:24:00,1.48265,1.48265,1.4821,1.4821,93800000.0
2008-12-30 02:25:00,1.4821,1.48275,1.4821,1.4824,53800000.0
2008-12-30 02:26:00,1.48255,1.48335,1.48235,1.48255,114400000.0
2008-12-30 02:27:00,1.48255,1.4838,1.48215,1.48265,431200000.0
2008-12-30 02:28:00,1.48265,1.48425,1.48245,1.4829,160200000.0
2008-12-30 02:29:00,1.4829,1.4829,1.48165,1.48245,228200000.0
2008-12-30 02:30:00,1.4824,1.48405,1.4824,1.4837,179200000.0
2008-12-30 02:31:00,1.48375,1.484,1.48375,1.4838,59200000.0
2008-12-30 02:32:00,1.48355,1.48385,1.48355,1.4838,12600000.0
2008-12-30 02:33:00,1.4838,1.4838,1.48315,1.4835,23600000.0
2008-12-30 02:34:00,1.4836,1.48385,1.48335,1.4837,46800000.0
2008-12-30 02:35:00,1.4837,1.4837,1.4833,1.4834,60200000.0
2008-12-30 02:36:00,1.4833,1.4836,1.48325,1.4836,60600000.0
2008-12-30 02:37:00,1.4835,1.48465,1.4834,1.4837,115800000.0
2008-12-30 02:38:00,1.48385,1.48435,1.48385,1.48415,138600000.0
2008-12-30 02:39:00,1.48415,1.4842,1.48305,1.4832,56000000.0
2008-12-30 02:40:00,1.4832,1.4832,1.4832,1.4832,41400000.0
2008-12-30 02:41:00,1.4832,1.4833,1.48315,1.48315,45000000.0
2008-12-30 02:42:00,1.48315,1.48315,1.4831,1.48315,57600000.0
2008-12-30 02:43:00,1.48315,1.48315,1.48315,1.48315,63000000.0
2008-12-30 02:44:00,1.48315,1.48345,1.4831,1.4833,57600000.0
2008-12-30 02:45:00,1.4833,1.4834,1.48315,1.48335,46800000.0
2008-12-30 02:46:00,1.48335,1.48345,1.48335,1.48335,16200000.0
2008-12-30 02:47:00,1.48335,1.48335,1.48335,1.48335,7200000.0
2008-12-30 02:48:00,1.48335,1.48395,1.48335,1.48395,59400000.0
2008-12-30 02:49:00,1.48395,1.48395,1.48395,1.48395,37800000.0
2008-12-30 02:50:00,1.48395,1.48395,1.4839,1.4839,25200000.0
2008-12-30 02:51:00,1.4839,1.48395,1.48385,1.48395,43200000.0
2008-12-30 02:52:00,1.4839,1.48425,1.4838,1.48385,36000000.0
2008-12-30 02:53:00,1.4837,1.48395,1.4837,1.48395,22000000.0
2008-12-30 02:54:00,1.48395,1.48395,1.4838,1.48395,64800000.0
2008-12-30 02:55:00,1.48385,1.48395,1.4828,1.48315,66800000.0
2008-12-30 02:56:00,1.4832,1.48375,1.4828,1.48315,42800000.0
2008-12-30 02:57:00,1.48315,1.4832,1.4831,1.48315,78000000.0
2008-12-30 02:58:00,1.48315,1.48315,1.48315,1.48315,6400000.0
2008-12-30 02:59:00,1.48315,1.48325,1.4829,1.4829,28600000.0
2008-12-30 03:00:00,1.48305,1.48305,1.4829,1.4829,4200000.0
2008-12-30 03:01:00,1.48333,1.48382,1.48294,1.48354,167200000.0
2008-12-30 03:02:00,1.48378,1.48423,1.48325,1.4834,339000000.0
2008-12-30 03:03:00,1.4829,1.48335,1.4828,1.48315,29400000.0
2008-12-30 03:04:00,1.4828,1.4834,1.4828,1.4831,85600000.0
2008-12-30 03:05:00,1.48325,1.48325,1.483,1.48305,25800000.0
2008-12-30 03:06:00,1.4831,1.48415,1.483,1.48415,28600000.0
2008-12-30 03:07:00,1.48405,1.48405,1.48285,1.4829,14000000.0
2008-12-30 03:08:00,1.483,1.48435,1.483,1.48435,3400000.0
2008-12-30 03:09:00,1.48455,1.48455,1.4827,1.48285,64200000.0
2008-12-30 03:10:00,1.48285,1.48315,1.4828,1.48315,46200000.0
2008-12-30 03:11:00,1.4828,1.48325,1.4828,1.4831,62000000.0
2008-12-30 03:12:00,1.48315,1.48395,1.48315,1.48355,49000000.0
2008-12-30 03:13:00,1.48355,1.48425,1.4833,1.48395,82800000.0
2008-12-30 03:14:00,1.4841,1.4851,1.4841,1.48425,53200000.0
2008-12-30 03:15:00,1.4844,1.4844,1.4828,1.4831,67800000.0
2008-12-30 03:16:00,1.4833,1.48435,1.48315,1.48345,83400000.0
2008-12-30 03:17:00,1.48335,1.4837,1.48278,1.48345,160000000.0
2008-12-30 03:18:00,1.4836,1.4836,1.483,1.48315,195000000.0
2008-12-30 03:19:00,1.48315,1.48315,1.48315,1.48315,3600000.0
2008-12-30 03:20:00,1.48303,1.48353,1.48288,1.48345,27200000.0
2008-12-30 03:21:00,1.483,1.48305,1.4828,1.4828,7000000.0
2008-12-30 03:22:00,1.48305,1.48305,1.4828,1.48295,11400000.0
2008-12-30 03:23:00,1.4831,1.48315,1.48285,1.4831,67800000.0
2008-12-30 03:24:00,1.4829,1.48325,1.4829,1.4829,32200000.0
2008-12-30 03:25:00,1.48316,1.48392,1.48316,1.4836,42400000.0
2008-12-30 03:26:00,1.48371,1.48392,1.4836,1.4838,50000000.0
2008-12-30 03:27:00,1.48305,1.48305,1.48305,1.48305,1800000.0
2008-12-30 03:28:00,1.48364,1.48411,1.48359,1.48371,34800000.0
2008-12-30 03:29:00,1.48325,1.48455,1.48325,1.48425,39600000.0
2008-12-30 03:30:00,1.48415,1.48505,1.48395,1.4844,88000000.0
2008-12-30 03:31:00,1.4845,1.48465,1.4845,1.48465,53600000.0
2008-12-30 03:32:00,1.48478,1.48478,1.48435,1.48446,33200000.0
2008-12-30 03:33:00,1.48446,1.48452,1.48427,1.48439,8600000.0
2008-12-30 03:34:00,1.48485,1.48485,1.48455,1.48455,8800000.0
2008-12-30 03:35:00,1.48465,1.48465,1.48465,1.48465,2800000.0
2008-12-30 03:36:00,1.4842,1.48477,1.4842,1.48451,15600000.0
2008-12-30 03:37:00,1.48436,1.48517,1.48428,1.48482,27200000.0
2008-12-30 03:38:00,1.48448,1.4848,1.48437,1.48459,42000000.0
2008-12-30 03:39:00,1.48449,1.48492,1.48435,1.48492,18600000.0
2008-12-30 03:40:00,1.4842,1.48471,1.48326,1.4845,37000000.0
2008-12-30 03:41:00,1.4853,1.48545,1.4853,1.48545,10800000.0
2008-12-30 03:42:00,1.48545,1.4855,1.48515,1.48515,21600000.0
2008-12-30 03:43:00,1.485,1.485,1.48455,1.48465,94600000.0
2008-12-30 03:44:00,1.4846,1.48465,1.48385,1.4841,78800000.0
2008-12-30 03:45:00,1.48395,1.4841,1.48355,1.48355,99000000.0
2008-12-30 03:46:00,1.48355,1.4843,1.48355,1.4843,65800000.0
2008-12-30 03:47:00,1.48405,1.48425,1.4839,1.4839,16400000.0
2008-12-30 03:48:00,1.4839,1.48405,1.48355,1.48375,17400000.0
2008-12-30 03:49:00,1.4838,1.4841,1.4838,1.4841,9000000.0
2008-12-30 03:50:00,1.48375,1.48375,1.48375,1.48375,1800000.0
2008-12-30 03:51:00,1.48405,1.48425,1.4838,1.4838,25000000.0
2008-12-30 03:52:00,1.4838,1.4838,1.48355,1.4836,33200000.0
2008-12-30 03:53:00,1.4836,1.48385,1.4836,1.48365,71800000.0
2008-12-30 03:54:00,1.4836,1.48385,1.4836,1.48375,209600000.0
2008-12-30 03:55:00,1.4838,1.48405,1.48375,1.48395,19000000.0
2008-12-30 03:56:00,1.48385,1.48395,1.4838,1.48395,16000000.0
2008-12-30 03:57:00,1.4838,1.48395,1.4836,1.4839,38000000.0
2008-12-30 03:58:00,1.48385,1.4839,1.48295,1.48345,154800000.0
2008-12-30 03:59:00,1.48345,1.4836,1.48295,1.4836,207600000.0
2008-12-30 04:00:00,1.4836,1.485,1.48355,1.4848,118600000.0
2008-12-30 04:01:00,1.48465,1.4852,1.48435,1.48515,82200000.0
2008-12-30 04:02:00,1.48505,1.4851,1.4845,1.4845,84400000.0
2008-12-30 04:03:00,1.4845,1.48465,1.48405,1.48455,111200000.0
2008-12-30 04:04:00,1.48445,1.48475,1.48445,1.4847,32000000.0
2008-12-30 04:05:00,1.4846,1.48475,1.4842,1.48465,49800000.0
2008-12-30 04:06:00,1.4846,1.4847,1.48445,1.48445,15000000.0
2008-12-30 04:07:00,1.4845,1.4845,1.48415,1.4842,25400000.0
2008-12-30 04:08:00,1.48435,1.48465,1.4841,1.48425,54600000.0
2008-12-30 04:09:00,1.4844,1.4845,1.48415,1.48425,79600000.0
2008-12-30 04:10:00,1.48435,1.4844,1.48425,1.48425,7600000.0
2008-12-30 04:11:00,1.48425,1.48445,1.48365,1.4837,21000000.0
2008-12-30 04:12:00,1.48375,1.48405,1.4837,1.48405,72200000.0
2008-12-30 04:13:00,1.48405,1.48425,1.48345,1.4835,123400000.0
2008-12-30 04:14:00,1.4835,1.4838,1.48285,1.48345,93400000.0
2008-12-30 04:15:00,1.4835,1.48375,1.4835,1.48375,4000000.0
2008-12-30 04:16:00,1.4838,1.4839,1.4832,1.4832,16000000.0
2008-12-30 04:17:00,1.4832,1.4834,1.483,1.4833,39400000.0
2008-12-30 04:18:00,1.48325,1.48355,1.48315,1.48345,9000000.0
2008-12-30 04:19:00,1.4835,1.4837,1.48345,1.4835,16000000.0
2008-12-30 04:20:00,1.4835,1.4837,1.48345,1.4837,8000000.0
2008-12-30 04:21:00,1.48365,1.4837,1.4836,1.4836,3000000.0
2008-12-30 04:22:00,1.48365,1.48365,1.48305,1.48335,18400000.0
2008-12-30 04:23:00,1.48345,1.4837,1.48345,1.4837,29800000.0
2008-12-30 04:24:00,1.48375,1.48375,1.48365,1.48365,13800000.0
2008-12-30 04:25:00,1.4837,1.4837,1.48365,1.48365,25200000.0
2008-12-30 04:26:00,1.48365,1.48365,1.48365,1.48365,9800000.0
2008-12-30 04:27:00,1.48365,1.48365,1.48365,1.48365,19800000.0
2008-12-30 04:28:00,1.48365,1.48365,1.48365,1.48365,1800000.0
2008-12-30 04:29:00,1.48365,1.48365,1.48365,1.48365,12600000.0
2008-12-30 04:30:00,1.48365,1.48365,1.48365,1.48365,11600000.0
2008-12-30 04:31:00,1.48365,1.48365,1.48365,1.48365,1800000.0
2008-12-30 04:32:00,1.48355,1.48355,1.4832,1.48355,4600000.0
2008-12-30 04:33:00,1.4836,1.48445,1.48355,1.48435,11800000.0
2008-12-30 04:34:00,1.48445,1.48465,1.48445,1.48465,21000000.0
2008-12-30 04:35:00,1.48465,1.48465,1.48455,1.4846,52400000.0
2008-12-30 04:36:00,1.48465,1.48495,1.4846,1.48495,33000000.0
2008-12-30 04:37:00,1.48505,1.48505,1.48495,1.48495,2800000.0
2008-12-30 04:38:00,1.48495,1.48495,1.4836,1.48395,63800000.0
2008-12-30 04:39:00,1.48395,1.48405,1.48285,1.4831,55800000.0
2008-12-30 04:40:00,1.4834,1.48395,1.48325,1.48395,31000000.0
2008-12-30 04:41:00,1.48415,1.48445,1.4837,1.4844,38200000.0
2008-12-30 04:42:00,1.4843,1.4843,1.48415,1.4842,42200000.0
2008-12-30 04:43:00,1.48415,1.48435,1.48415,1.48425,26600000.0
2008-12-30 04:44:00,1.4842,1.48445,1.4842,1.48425,10000000.0
2008-12-30 04:45:00,1.4842,1.48435,1.4842,1.48425,11000000.0
2008-12-30 04:46:00,1.48425,1.48425,1.484,1.48405,6400000.0
2008-12-30 04:47:00,1.48405,1.48425,1.48405,1.48405,17800000.0
2008-12-30 04:48:00,1.48405,1.48405,1.48405,1.48405,9000000.0
2008-12-30 04:49:00,1.4842,1.48455,1.4842,1.4844,21800000.0
2008-12-30 04:50:00,1.48445,1.48445,1.4842,1.4842,9800000.0
2008-12-30 04:51:00,1.4845,1.48475,1.4841,1.4841,15400000.0
2008-12-30 04:52:00,1.4843,1.48465,1.48415,1.48425,15400000.0
2008-12-30 04:53:00,1.48445,1.48445,1.48445,1.48445,4000000.0
2008-12-30 04:54:00,1.48445,1.48445,1.48445,1.48445,2000000.0
2008-12-30 04:55:00,1.48445,1.48455,1.4838,1.48455,20600000.0
2008-12-30 04:56:00,1.48455,1.48455,1.48375,1.4839,7600000.0
2008-12-30 04:57:00,1.4839,1.4839,1.4839,1.4839,12600000.0
2008-12-30 04:58:00,1.4839,1.48475,1.48385,1.48475,50800000.0
2008-12-30 04:59:00,1.4849,1.4849,1.4849,1.4849,3600000.0
2008-12-30 05:00:00,1.4849,1.4849,1.4849,1.4849,7200000.0
2008-12-30 05:01:00,1.4849,1.4849,1.4849,1.4849,1800000.0
2008-12-30 05:02:00,1.4849,1.4849,1.4849,1.4849,5400000.0
2008-12-30 05:03:00,1.4849,1.4849,1.4849,1.4849,3600000.0
2008-12-30 05:04:00,1.48454,1.48474,1.48454,1.48459,20800000.0
2008-12-30 05:05:00,1.4849,1.4849,1.4849,1.4849,1800000.0
2008-12-30 05:06:00,1.4849,1.4849,1.4849,1.4849,1800000.0
2008-12-30 05:07:00,1.4849,1.4849,1.48475,1.48475,8200000.0
2008-12-30 05:08:00,1.4847,1.48475,1.4847,1.48475,2600000.0
2008-12-30 05:09:00,1.4847,1.4847,1.4847,1.4847,1600000.0
2008-12-30 05:10:00,1.48505,1.4852,1.48505,1.4852,5400000.0
2008-12-30 05:11:00,1.48484,1.48529,1.48467,1.48508,29000000.0
2008-12-30 05:12:00,1.48525,1.48525,1.48525,1.48525,10800000.0
2008-12-30 05:13:00,1.48506,1.48515,1.48462,1.48501,31800000.0
2008-12-30 05:14:00,1.48525,1.48525,1.48525,1.48525,5400000.0
2008-12-30 05:15:00,1.48519,1.48534,1.48487,1.48487,22000000.0
2008-12-30 05:16:00,1.48525,1.48525,1.48525,1.48525,1800000.0
2008-12-30 05:17:00,1.48505,1.48526,1.4848,1.48526,68400000.0
2008-12-30 05:18:00,1.4848,1.48545,1.4848,1.48509,72200000.0
2008-12-30 05:19:00,1.4851,1.4851,1.4851,1.4851,2000000.0
2008-12-30 05:20:00,1.48544,1.48544,1.48487,1.48512,42800000.0
2008-12-30 05:21:00,1.48483,1.48516,1.48483,1.48496,88200000.0
2008-12-30 05:22:00,1.485,1.485,1.485,1.485,1600000.0
2008-12-30 05:23:00,1.48505,1.48515,1.48497,1.48505,95400000.0
2008-12-30 05:24:00,1.48471,1.48503,1.48471,1.48497,48800000.0
2008-12-30 05:25:00,1.48494,1.48526,1.48482,1.48482,119000000.0
2008-12-30 05:26:00,1.48493,1.4851,1.4848,1.48489,186400000.0
2008-12-30 05:27:00,1.48491,1.48528,1.48473,1.48528,26400000.0
2008-12-30 05:28:00,1.48484,1.48518,1.48484,1.48518,39600000.0
2008-12-30 05:29:00,1.48508,1.48508,1.48479,1.48497,138200000.0
2008-12-30 05:30:00,1.4851,1.4851,1.4851,1.4851,1800000.0
2008-12-30 05:31:00,1.48505,1.4851,1.48482,1.48495,107400000.0
2008-12-30 05:32:00,1.4851,1.4851,1.4851,1.4851,5400000.0
2008-12-30 05:33:00,1.48495,1.48524,1.48456,1.48488,168200000.0
2008-12-30 05:34:00,1.48505,1.48505,1.48505,1.48505,1800000.0
2008-12-30 05:35:00,1.48496,1.48511,1.48493,1.4851,32000000.0
2008-12-30 05:36:00,1.4852,1.4852,1.4852,1.4852,1800000.0
2008-12-30 05:37:00,1.48501,1.48516,1.4848,1.48482,20400000.0
2008-12-30 05:38:00,1.4852,1.4852,1.4852,1.4852,5400000.0
2008-12-30 05:39:00,1.48501,1.48507,1.48486,1.48507,46800000.0
2008-12-30 05:40:00,1.48499,1.48509,1.48489,1.48501,93000000.0
2008-12-30 05:41:00,1.48495,1.48525,1.48495,1.4852,15800000.0
2008-12-30 05:42:00,1.4852,1.4852,1.4852,1.4852,1800000.0
2008-12-30 05:43:00,1.48525,1.48525,1.4852,1.4852,32800000.0
2008-12-30 05:44:00,1.4852,1.48525,1.4852,1.4852,58400000.0
2008-12-30 05:45:00,1.4852,1.4852,1.4851,1.48515,13000000.0
2008-12-30 05:46:00,1.4852,1.48525,1.4851,1.48515,24000000.0
2008-12-30 05:47:00,1.4853,1.48535,1.48515,1.4852,32800000.0
2008-12-30 05:48:00,1.48515,1.4855,1.48515,1.48525,40600000.0
2008-12-30 05:49:00,1.4854,1.48555,1.4851,1.4853,25400000.0
2008-12-30 05:50:00,1.48525,1.4853,1.48515,1.4852,32000000.0
2008-12-30 05:51:00,1.4852,1.48535,1.4852,1.48535,6800000.0
2008-12-30 05:52:00,1.48545,1.48555,1.4853,1.4853,13600000.0
2008-12-30 05:53:00,1.48535,1.48535,1.4852,1.4852,63200000.0
2008-12-30 05:54:00,1.48525,1.48525,1.4851,1.48515,10800000.0
2008-12-30 05:55:00,1.4852,1.4852,1.48515,1.4852,5000000.0
2008-12-30 05:56:00,1.48515,1.4852,1.48515,1.48515,3000000.0
2008-12-30 05:57:00,1.48505,1.48505,1.48505,1.48505,4000000.0
2008-12-30 05:58:00,1.4852,1.48525,1.48515,1.4852,6000000.0
2008-12-30 05:59:00,1.48515,1.4852,1.48515,1.4852,4000000.0
2008-12-30 06:00:00,1.48515,1.48525,1.48515,1.48515,3000000.0
2008-12-30 06:01:00,1.4851,1.48525,1.48505,1.48505,52400000.0
2008-12-30 06:02:00,1.48505,1.48505,1.48505,1.48505,208000000.0
2008-12-30 06:03:00,1.48487,1.48492,1.48474,1.48476,106600000.0
2008-12-30 06:04:00,1.485,1.48525,1.48495,1.4852,85800000.0
2008-12-30 06:05:00,1.48515,1.4852,1.48515,1.4852,6000000.0
2008-12-30 06:06:00,1.4851,1.48525,1.4851,1.4852,24600000.0
2008-12-30 06:07:00,1.4853,1.4853,1.48515,1.48515,17000000.0
2008-12-30 06:08:00,1.48515,1.48525,1.48515,1.4852,11000000.0
2008-12-30 06:09:00,1.48515,1.4852,1.4851,1.4852,6000000.0
2008-12-30 06:10:00,1.48525,1.48525,1.4851,1.4852,18000000.0
2008-12-30 06:11:00,1.48515,1.4852,1.4848,1.4851,121600000.0
2008-12-30 06:12:00,1.48515,1.4852,1.4849,1.4849,23000000.0
2008-12-30 06:13:00,1.4849,1.485,1.4849,1.485,24000000.0
2008-12-30 06:14:00,1.48495,1.485,1.4849,1.4849,14000000.0
2008-12-30 06:15:00,1.4849,1.4849,1.4849,1.4849,32400000.0
2008-12-30 06:16:00,1.4849,1.4849,1.4849,1.4849,11200000.0
2008-12-30 06:17:00,1.4849,1.485,1.4849,1.485,46400000.0
2008-12-30 06:18:00,1.4845,1.48487,1.4845,1.48465,66200000.0
2008-12-30 06:19:00,1.485,1.485,1.4849,1.4849,5200000.0
2008-12-30 06:20:00,1.4849,1.4849,1.4849,1.4849,4800000.0
2008-12-30 06:21:00,1.4849,1.48495,1.4849,1.48495,3400000.0
2008-12-30 06:22:00,1.48448,1.48461,1.48421,1.4846,114400000.0
2008-12-30 06:23:00,1.48461,1.48485,1.4843,1.4844,171600000.0
2008-12-30 06:24:00,1.4849,1.48495,1.48455,1.48495,14800000.0
2008-12-30 06:25:00,1.48495,1.48495,1.4849,1.4849,26800000.0
2008-12-30 06:26:00,1.4848,1.4848,1.48375,1.4842,92600000.0
2008-12-30 06:27:00,1.4842,1.48435,1.4842,1.48425,6800000.0
2008-12-30 06:28:00,1.48415,1.4843,1.48415,1.48425,57600000.0
2008-12-30 06:29:00,1.4843,1.4843,1.4842,1.48425,5800000.0
2008-12-30 06:30:00,1.48425,1.48435,1.48415,1.4843,18200000.0
2008-12-30 06:31:00,1.48435,1.48435,1.48415,1.4842,18000000.0
2008-12-30 06:32:00,1.48415,1.48415,1.48415,1.48415,4000000.0
2008-12-30 06:33:00,1.48415,1.48425,1.48415,1.48425,13000000.0
2008-12-30 06:34:00,1.4839,1.48423,1.48385,1.48418,22000000.0
2008-12-30 06:35:00,1.48415,1.48415,1.48415,1.48415,4000000.0
2008-12-30 06:36:00,1.48425,1.48425,1.48415,1.48425,12800000.0
2008-12-30 06:37:00,1.4842,1.48435,1.4842,1.48425,8800000.0
2008-12-30 06:38:00,1.4843,1.4844,1.48425,1.4844,14000000.0
2008-12-30 06:39:00,1.48435,1.4844,1.48425,1.48435,31200000.0
2008-12-30 06:40:00,1.48425,1.4844,1.48425,1.48435,12400000.0
2008-12-30 06:41:00,1.48425,1.48435,1.48425,1.48435,12400000.0
2008-12-30 06:42:00,1.48425,1.48425,1.48425,1.48425,4000000.0
2008-12-30 06:43:00,1.48425,1.48435,1.48425,1.48435,52000000.0
2008-12-30 06:44:00,1.48425,1.48425,1.48425,1.48425,4000000.0
2008-12-30 06:45:00,1.4844,1.48445,1.48435,1.48445,6000000.0
2008-12-30 06:46:00,1.48435,1.48445,1.48435,1.48435,5000000.0
2008-12-30 06:47:00,1.48425,1.4844,1.48425,1.48435,9000000.0
2008-12-30 06:48:00,1.4844,1.48445,1.48435,1.48435,6000000.0
2008-12-30 06:49:00,1.4843,1.48435,1.4843,1.48435,3800000.0
2008-12-30 06:50:00,1.48392,1.48445,1.48392,1.48434,53600000.0
2008-12-30 06:51:00,1.4844,1.48445,1.48435,1.4844,9000000.0
2008-12-30 06:52:00,1.48435,1.48455,1.48435,1.48455,16400000.0
2008-12-30 06:53:00,1.4845,1.48455,1.48445,1.4845,23000000.0
2008-12-30 06:54:00,1.48455,1.4847,1.4845,1.48465,22000000.0
2008-12-30 06:55:00,1.48465,1.4847,1.48455,1.48455,23000000.0
2008-12-30 06:56:00,1.4846,1.48475,1.4845,1.4847,19000000.0
2008-12-30 06:57:00,1.4847,1.4847,1.4846,1.4846,14000000.0
2008-12-30 06:58:00,1.4846,1.48465,1.4845,1.4845,6000000.0
2008-12-30 06:59:00,1.48455,1.48455,1.48455,1.48455,5000000.0
2008-12-30 07:00:00,1.48455,1.48465,1.48455,1.48465,6000000.0
2008-12-30 07:01:00,1.48475,1.48475,1.48445,1.48445,28000000.0
2008-12-30 07:02:00,1.4845,1.4845,1.48435,1.48435,3000000.0
2008-12-30 07:03:00,1.4844,1.4844,1.48435,1.48435,2000000.0
2008-12-30 07:04:00,1.48425,1.48425,1.48415,1.48415,5600000.0
2008-12-30 07:05:00,1.48415,1.48415,1.48415,1.48415,4000000.0
2008-12-30 07:06:00,1.48383,1.48415,1.48376,1.48415,44600000.0
2008-12-30 07:07:00,1.48392,1.48407,1.48373,1.48392,30400000.0
2008-12-30 07:08:00,1.48415,1.4843,1.48415,1.4843,7400000.0
2008-12-30 07:09:00,1.48409,1.48439,1.4839,1.48425,42600000.0
2008-12-30 07:10:00,1.48435,1.48435,1.48435,1.48435,9800000.0
2008-12-30 07:11:00,1.48435,1.48435,1.48435,1.48435,4000000.0
2008-12-30 07:12:00,1.48435,1.48435,1.48435,1.48435,8600000.0
2008-12-30 07:13:00,1.4844,1.4844,1.48435,1.4844,14200000.0
2008-12-30 07:14:00,1.48435,1.4849,1.48435,1.4849,13000000.0
2008-12-30 07:15:00,1.48485,1.48485,1.48445,1.48445,32000000.0
2008-12-30 07:16:00,1.4844,1.4844,1.48435,1.48435,36000000.0
2008-12-30 07:17:00,1.48428,1.48437,1.48399,1.48399,80800000.0
2008-12-30 07:18:00,1.48435,1.48445,1.48435,1.48445,32400000.0
2008-12-30 07:19:00,1.4845,1.4845,1.48445,1.48445,6000000.0
2008-12-30 07:20:00,1.4845,1.4847,1.48445,1.48465,24000000.0
2008-12-30 07:21:00,1.48465,1.4847,1.48445,1.4845,16000000.0
2008-12-30 07:22:00,1.48455,1.48465,1.4845,1.4845,8000000.0
2008-12-30 07:23:00,1.4846,1.4846,1.48455,1.48455,5000000.0
2008-12-30 07:24:00,1.48455,1.48475,1.4844,1.48465,25800000.0
2008-12-30 07:25:00,1.4846,1.4846,1.48445,1.4846,11000000.0
2008-12-30 07:26:00,1.4846,1.48465,1.48445,1.48455,11000000.0
2008-12-30 07:27:00,1.4845,1.4845,1.48445,1.4845,3000000.0
2008-12-30 07:28:00,1.48445,1.48445,1.48435,1.4844,14200000.0
2008-12-30 07:29:00,1.48445,1.48445,1.48445,1.48445,1000000.0
2008-12-30 07:30:00,1.4844,1.4845,1.4844,1.48445,29600000.0
2008-12-30 07:31:00,1.48435,1.48435,1.48435,1.48435,2800000.0
2008-12-30 07:32:00,1.4844,1.4844,1.48435,1.48435,4800000.0
2008-12-30 07:33:00,1.48415,1.48427,1.48396,1.48396,214000000.0
2008-12-30 07:34:00,1.4844,1.4844,1.4841,1.4842,34000000.0
2008-12-30 07:35:00,1.4842,1.4842,1.4841,1.4841,21600000.0
2008-12-30 07:36:00,1.4841,1.4841,1.48385,1.48395,9800000.0
2008-12-30 07:37:00,1.4841,1.48425,1.48405,1.4841,46600000.0
2008-12-30 07:38:00,1.4841,1.4841,1.484,1.4841,25400000.0
2008-12-30 07:39:00,1.4841,1.4842,1.4841,1.48415,11200000.0
2008-12-30 07:40:00,1.4842,1.4842,1.4842,1.4842,2000000.0
2008-12-30 07:41:00,1.4841,1.48415,1.4841,1.48415,3400000.0
2008-12-30 07:42:00,1.48415,1.48415,1.48415,1.48415,26400000.0
2008-12-30 07:43:00,1.4842,1.4842,1.48415,1.48415,57800000.0
2008-12-30 07:44:00,1.48415,1.48415,1.48415,1.48415,8600000.0
2008-12-30 07:45:00,1.4842,1.48425,1.48415,1.4842,40200000.0
2008-12-30 07:46:00,1.48425,1.48425,1.4841,1.48415,97800000.0
2008-12-30 07:47:00,1.48405,1.48405,1.48295,1.483,51000000.0
2008-12-30 07:48:00,1.483,1.483,1.4822,1.48275,106400000.0
2008-12-30 07:49:00,1.48265,1.48295,1.48225,1.48235,70600000.0
2008-12-30 07:50:00,1.4824,1.48315,1.48235,1.48315,83400000.0
2008-12-30 07:51:00,1.4832,1.4833,1.483,1.48325,64000000.0
2008-12-30 07:52:00,1.48325,1.48355,1.4831,1.4835,52800000.0
2008-12-30 07:53:00,1.4835,1.48415,1.4835,1.48405,58800000.0
2008-12-30 07:54:00,1.4841,1.48425,1.4841,1.48415,11000000.0
2008-12-30 07:55:00,1.4842,1.4842,1.48395,1.484,14000000.0
2008-12-30 07:56:00,1.48405,1.4841,1.48405,1.48405,6000000.0
2008-12-30 07:57:00,1.4841,1.48415,1.484,1.484,9000000.0
2008-12-30 07:58:00,1.48405,1.4841,1.48405,1.48405,3000000.0
2008-12-30 07:59:00,1.4841,1.48425,1.48405,1.48425,4000000.0
2008-12-30 08:00:00,1.4842,1.4842,1.48395,1.4841,8000000.0
2008-12-30 08:01:00,1.48415,1.48415,1.48315,1.48315,61800000.0
2008-12-30 08:02:00,1.4833,1.48365,1.4833,1.4836,24600000.0
2008-12-30 08:03:00,1.48365,1.48395,1.4836,1.48365,10000000.0
2008-12-30 08:04:00,1.48365,1.48365,1.48285,1.483,51400000.0
2008-12-30 08:05:00,1.483,1.4832,1.48295,1.48295,43800000.0
2008-12-30 08:06:00,1.48295,1.48295,1.48295,1.48295,8600000.0
2008-12-30 08:07:00,1.48295,1.4831,1.48295,1.48295,13800000.0
2008-12-30 08:08:00,1.48299,1.48299,1.48248,1.48268,56400000.0
2008-12-30 08:09:00,1.48288,1.48306,1.48268,1.48306,124200000.0
2008-12-30 08:10:00,1.48295,1.483,1.48295,1.48295,10000000.0
2008-12-30 08:11:00,1.48295,1.48295,1.48295,1.48295,17400000.0
2008-12-30 08:12:00,1.4829,1.48295,1.48235,1.48275,70600000.0
2008-12-30 08:13:00,1.4827,1.48315,1.4824,1.48245,50000000.0
2008-12-30 08:14:00,1.4824,1.4827,1.4823,1.48245,65400000.0
2008-12-30 08:15:00,1.4825,1.48275,1.48225,1.4827,86200000.0
2008-12-30 08:16:00,1.48275,1.48275,1.4816,1.4821,90400000.0
2008-12-30 08:17:00,1.48205,1.48235,1.48185,1.482,49600000.0
2008-12-30 08:18:00,1.48205,1.48205,1.4806,1.4816,128200000.0
2008-12-30 08:19:00,1.4816,1.48205,1.4816,1.48195,291600000.0
2008-12-30 08:20:00,1.482,1.48225,1.4818,1.4818,57200000.0
2008-12-30 08:21:00,1.4818,1.4818,1.48105,1.4818,46400000.0
2008-12-30 08:22:00,1.4818,1.4818,1.4818,1.4818,33600000.0
2008-12-30 08:23:00,1.4818,1.4818,1.4818,1.4818,11200000.0
2008-12-30 08:24:00,1.4818,1.4818,1.481,1.4818,48800000.0
2008-12-30 08:25:00,1.4818,1.4818,1.4804,1.4804,98600000.0
2008-12-30 08:26:00,1.4806,1.4818,1.47875,1.4792,337700000.0
2008-12-30 08:27:00,1.47925,1.48015,1.4792,1.47965,45000000.0
2008-12-30 08:28:00,1.47985,1.4802,1.47915,1.4799,42600000.0
2008-12-30 08:29:00,1.48005,1.48015,1.4794,1.4794,61600000.0
2008-12-30 08:30:00,1.47945,1.4801,1.4793,1.47995,71800000.0
2008-12-30 08:31:00,1.4799,1.48025,1.4795,1.4796,130600000.0
2008-12-30 08:32:00,1.4797,1.48005,1.47925,1.4793,120000000.0
2008-12-30 08:33:00,1.4795,1.48015,1.4794,1.4798,47600000.0
2008-12-30 08:34:00,1.48005,1.4801,1.47935,1.48,41400000.0
2008-12-30 08:35:00,1.48015,1.48015,1.4794,1.4797,96400000.0
2008-12-30 08:36:00,1.4796,1.48025,1.47935,1.4796,64000000.0
2008-12-30 08:37:00,1.4797,1.48025,1.4796,1.4796,94600000.0
2008-12-30 08:38:00,1.47965,1.47975,1.47925,1.4793,52000000.0
2008-12-30 08:39:00,1.4793,1.47935,1.47875,1.4793,48600000.0
2008-12-30 08:40:00,1.4793,1.4793,1.4793,1.4793,17600000.0
2008-12-30 08:41:00,1.4793,1.4793,1.47875,1.4793,29600000.0
2008-12-30 08:42:00,1.4793,1.4793,1.4784,1.4786,113600000.0
2008-12-30 08:43:00,1.4786,1.47865,1.4767,1.4771,73600000.0
2008-12-30 08:44:00,1.477,1.47745,1.47695,1.47745,70000000.0
2008-12-30 08:45:00,1.47745,1.4779,1.4772,1.47755,107000000.0
2008-12-30 08:46:00,1.4776,1.4786,1.47685,1.47855,148000000.0
2008-12-30 08:47:00,1.47855,1.4786,1.4777,1.4782,56800000.0
2008-12-30 08:48:00,1.4782,1.4788,1.47765,1.4777,106200000.0
2008-12-30 08:49:00,1.4777,1.47795,1.4775,1.47765,75800000.0
2008-12-30 08:50:00,1.4778,1.4784,1.47775,1.4784,44200000.0
2008-12-30 08:51:00,1.47845,1.47845,1.4783,1.47845,4800000.0
2008-12-30 08:52:00,1.4785,1.4788,1.47845,1.47845,16200000.0
2008-12-30 08:53:00,1.4785,1.47865,1.4781,1.47835,40200000.0
2008-12-30 08:54:00,1.4784,1.4784,1.47835,1.47835,14800000.0
2008-12-30 08:55:00,1.47835,1.47875,1.47835,1.47875,52200000.0
2008-12-30 08:56:00,1.47895,1.4791,1.4784,1.4784,48800000.0
2008-12-30 08:57:00,1.47835,1.4784,1.47835,1.47835,11800000.0
2008-12-30 08:58:00,1.47835,1.4794,1.47835,1.4794,67800000.0
2008-12-30 08:59:00,1.47945,1.47975,1.47935,1.4795,88600000.0
2008-12-30 09:00:00,1.47945,1.4795,1.47855,1.4789,155800000.0
2008-12-30 09:01:00,1.47885,1.4795,1.4784,1.4795,127200000.0
2008-12-30 09:02:00,1.4795,1.47955,1.47945,1.4795,50000000.0
2008-12-30 09:03:00,1.4795,1.4795,1.47945,1.47945,63400000.0
2008-12-30 09:04:00,1.47945,1.4797,1.47855,1.4795,166800000.0
2008-12-30 09:05:00,1.4795,1.4795,1.4784,1.47865,114600000.0
2008-12-30 09:06:00,1.47865,1.47865,1.47835,1.4784,69800000.0
2008-12-30 09:07:00,1.4784,1.479,1.4784,1.4789,70600000.0
2008-12-30 09:08:00,1.4789,1.47895,1.47885,1.4789,42800000.0
2008-12-30 09:09:00,1.47895,1.48085,1.47885,1.4798,214400000.0
2008-12-30 09:10:00,1.47975,1.47985,1.4783,1.4798,269600000.0
2008-12-30 09:11:00,1.4798,1.48005,1.4798,1.4798,110600000.0
2008-12-30 09:12:00,1.47985,1.4801,1.47975,1.47975,40200000.0
2008-12-30 09:13:00,1.4797,1.47995,1.4797,1.4798,211000000.0
2008-12-30 09:14:00,1.47975,1.4798,1.4796,1.4796,90000000.0
2008-12-30 09:15:00,1.4796,1.4796,1.47905,1.4795,63200000.0
2008-12-30 09:16:00,1.4792,1.47965,1.47905,1.4796,123600000.0
2008-12-30 09:17:00,1.4796,1.4798,1.47905,1.4798,51800000.0
2008-12-30 09:18:00,1.4798,1.47995,1.4796,1.4799,107600000.0
2008-12-30 09:19:00,1.47995,1.4801,1.47925,1.47985,104400000.0
2008-12-30 09:20:00,1.47985,1.4799,1.4798,1.47985,60600000.0
2008-12-30 09:21:00,1.47985,1.4802,1.47985,1.48005,58000000.0
2008-12-30 09:22:00,1.47995,1.48015,1.47995,1.47995,36000000.0
2008-12-30 09:23:00,1.47985,1.4799,1.4792,1.4794,66600000.0
2008-12-30 09:24:00,1.4794,1.4794,1.4791,1.47915,36200000.0
2008-12-30 09:25:00,1.4792,1.4798,1.47905,1.4798,32200000.0
2008-12-30 09:26:00,1.4801,1.48075,1.4801,1.4805,44400000.0
2008-12-30 09:27:00,1.4806,1.4814,1.48045,1.48135,54200000.0
2008-12-30 09:28:00,1.4814,1.48245,1.4813,1.48175,193000000.0
2008-12-30 09:29:00,1.4817,1.4823,1.4817,1.4823,70800000.0
2008-12-30 09:30:00,1.4823,1.4832,1.482,1.48295,81600000.0
2008-12-30 09:31:00,1.4831,1.4834,1.48255,1.48255,87000000.0
2008-12-30 09:32:00,1.4827,1.4836,1.4827,1.48325,409400000.0
2008-12-30 09:33:00,1.48325,1.48325,1.48135,1.48155,331900000.0
2008-12-30 09:34:00,1.4818,1.4833,1.4818,1.483,129400000.0
2008-12-30 09:35:00,1.483,1.4836,1.483,1.48355,62400000.0
2008-12-30 09:36:00,1.48345,1.48345,1.4827,1.4832,36600000.0
2008-12-30 09:37:00,1.48315,1.4833,1.4828,1.4833,78000000.0
2008-12-30 09:38:00,1.48345,1.4836,1.48315,1.4836,34200000.0
2008-12-30 09:39:00,1.4836,1.4836,1.4828,1.483,112400000.0
2008-12-30 09:40:00,1.483,1.48385,1.483,1.4836,125800000.0
2008-12-30 09:41:00,1.4836,1.48385,1.4829,1.4831,89600000.0
2008-12-30 09:42:00,1.483,1.48365,1.483,1.4832,80600000.0
2008-12-30 09:43:00,1.4831,1.48385,1.483,1.4837,63000000.0
2008-12-30 09:44:00,1.48365,1.4842,1.4835,1.48395,73600000.0
2008-12-30 09:45:00,1.48405,1.48505,1.48395,1.48435,139400000.0
2008-12-30 09:46:00,1.48435,1.48505,1.4843,1.4843,333600000.0
2008-12-30 09:47:00,1.4843,1.4855,1.4843,1.4854,194600000.0
2008-12-30 09:48:00,1.48555,1.48555,1.48395,1.48505,186200000.0
2008-12-30 09:49:00,1.485,1.48585,1.48485,1.4856,116800000.0
2008-12-30 09:50:00,1.48545,1.4859,1.48545,1.4856,78800000.0
2008-12-30 09:51:00,1.4856,1.48595,1.4846,1.4851,94000000.0
2008-12-30 09:52:00,1.48515,1.4856,1.48475,1.4856,42800000.0
2008-12-30 09:53:00,1.4856,1.4856,1.485,1.48535,84200000.0
2008-12-30 09:54:00,1.4854,1.4857,1.48535,1.48545,31200000.0
2008-12-30 09:55:00,1.4855,1.4857,1.4854,1.4854,62600000.0
2008-12-30 09:56:00,1.4854,1.4854,1.4848,1.4854,61000000.0
2008-12-30 09:57:00,1.48545,1.4856,1.4853,1.4853,106000000.0
2008-12-30 09:58:00,1.4853,1.48565,1.4853,1.4856,47000000.0
2008-12-30 09:59:00,1.48555,1.48655,1.48545,1.486,181200000.0
2008-12-30 10:00:00,1.48585,1.4867,1.4858,1.48635,168600000.0
2008-12-30 10:01:00,1.48645,1.48655,1.4861,1.4863,95400000.0
2008-12-30 10:02:00,1.4863,1.4868,1.48585,1.4866,150000000.0
2008-12-30 10:03:00,1.48665,1.487,1.48655,1.48675,95600000.0
2008-12-30 10:04:00,1.4868,1.4874,1.48665,1.48695,88800000.0
2008-12-30 10:05:00,1.48695,1.48795,1.4867,1.4875,122800000.0
2008-12-30 10:06:00,1.4876,1.48795,1.4875,1.48755,74200000.0
2008-12-30 10:07:00,1.48765,1.4877,1.48745,1.48745,49000000.0
2008-12-30 10:08:00,1.4875,1.4876,1.4872,1.4874,102400000.0
2008-12-30 10:09:00,1.4874,1.4876,1.4872,1.48745,69200000.0
2008-12-30 10:10:00,1.48745,1.4875,1.48735,1.48745,21400000.0
2008-12-30 10:11:00,1.4874,1.4876,1.4874,1.48755,38800000.0
2008-12-30 10:12:00,1.4876,1.4876,1.48705,1.48705,66400000.0
2008-12-30 10:13:00,1.4871,1.48745,1.487,1.4872,92000000.0
2008-12-30 10:14:00,1.4871,1.48755,1.48705,1.48715,59000000.0
2008-12-30 10:15:00,1.4871,1.4872,1.4871,1.4871,12800000.0
2008-12-30 10:16:00,1.4871,1.4871,1.4871,1.4871,27200000.0
2008-12-30 10:17:00,1.4871,1.4873,1.4871,1.4871,30600000.0
2008-12-30 10:18:00,1.48725,1.4874,1.48725,1.48725,20600000.0
2008-12-30 10:19:00,1.4873,1.4875,1.48705,1.48735,45000000.0
2008-12-30 10:20:00,1.4873,1.4874,1.4872,1.4874,51800000.0
2008-12-30 10:21:00,1.4874,1.4874,1.4871,1.48735,50000000.0
2008-12-30 10:22:00,1.4875,1.4875,1.487,1.4874,149000000.0
2008-12-30 10:23:00,1.4874,1.4875,1.4871,1.4874,118000000.0
2008-12-30 10:24:00,1.48745,1.4875,1.4874,1.4874,32800000.0
2008-12-30 10:25:00,1.4874,1.4875,1.487,1.4873,97000000.0
2008-12-30 10:26:00,1.4873,1.4875,1.4868,1.4875,84200000.0
2008-12-30 10:27:00,1.4875,1.48765,1.48725,1.4875,101400000.0
2008-12-30 10:28:00,1.48745,1.48785,1.4871,1.4877,94200000.0
2008-12-30 10:29:00,1.4877,1.48925,1.48745,1.4892,169800002.0
2008-12-30 10:30:00,1.48925,1.4893,1.4884,1.48865,96600000.0
2008-12-30 10:31:00,1.48865,1.4889,1.48825,1.48835,74400000.0
2008-12-30 10:32:00,1.4884,1.4886,1.4884,1.48855,25600000.0
2008-12-30 10:33:00,1.48865,1.48975,1.48865,1.48925,92400000.0
2008-12-30 10:34:00,1.4893,1.48935,1.4889,1.48915,199600000.0
2008-12-30 10:35:00,1.48915,1.48935,1.4888,1.48915,144600000.0
2008-12-30 10:36:00,1.4892,1.48945,1.4892,1.4894,35200000.0
2008-12-30 10:37:00,1.4894,1.4897,1.4894,1.48965,122000000.0
2008-12-30 10:38:00,1.48955,1.49,1.4894,1.4897,131200000.0
2008-12-30 10:39:00,1.4897,1.49135,1.4897,1.4906,226000000.0
2008-12-30 10:40:00,1.49065,1.49265,1.49025,1.4906,72800000.0
2008-12-30 10:41:00,1.49065,1.491,1.4906,1.49085,98000000.0
2008-12-30 10:42:00,1.49085,1.49105,1.49045,1.49075,110200000.0
2008-12-30 10:43:00,1.49085,1.49095,1.4904,1.49045,93000000.0
2008-12-30 10:44:00,1.49045,1.491,1.49045,1.49055,79200000.0
2008-12-30 10:45:00,1.49065,1.4912,1.49055,1.4911,173200000.0
2008-12-30 10:46:00,1.49115,1.4935,1.4911,1.49345,150400000.0
2008-12-30 10:47:00,1.4934,1.49375,1.49235,1.49285,177600000.0
2008-12-30 10:48:00,1.4929,1.49305,1.4919,1.49225,136200000.0
2008-12-30 10:49:00,1.49225,1.49255,1.49215,1.49245,145800000.0
2008-12-30 10:50:00,1.49245,1.4926,1.4922,1.4923,123400000.0
2008-12-30 10:51:00,1.49235,1.49235,1.4918,1.4921,201400000.0
2008-12-30 10:52:00,1.4921,1.49235,1.492,1.4923,172800000.0
2008-12-30 10:53:00,1.4923,1.4925,1.4923,1.49235,43800000.0
2008-12-30 10:54:00,1.49235,1.49235,1.4923,1.49235,54000000.0
2008-12-30 10:55:00,1.49235,1.49275,1.49235,1.49275,76800000.0
2008-12-30 10:56:00,1.49265,1.493,1.4925,1.4925,158000001.0
2008-12-30 10:57:00,1.49265,1.4929,1.49265,1.4929,170200000.0
2008-12-30 10:58:00,1.4929,1.4931,1.49255,1.49295,105400000.0
2008-12-30 10:59:00,1.4931,1.4935,1.4931,1.4932,75000000.0
2008-12-30 11:00:00,1.4932,1.49345,1.49285,1.49345,123600000.0
2008-12-30 11:01:00,1.49345,1.4944,1.49345,1.49395,127200000.0
2008-12-30 11:02:00,1.49395,1.494,1.4938,1.4938,99200000.0
2008-12-30 11:03:00,1.4939,1.49425,1.4938,1.49405,67000000.0
2008-12-30 11:04:00,1.4941,1.4943,1.49395,1.49395,57600000.0
2008-12-30 11:05:00,1.4939,1.4946,1.4939,1.4946,40000000.0
2008-12-30 11:06:00,1.4947,1.4947,1.4946,1.4946,22600000.0
2008-12-30 11:07:00,1.49455,1.49455,1.4939,1.49395,104200000.0
2008-12-30 11:08:00,1.49395,1.49415,1.49325,1.49345,192800000.0
2008-12-30 11:09:00,1.49345,1.4936,1.49285,1.49295,252000000.0
2008-12-30 11:10:00,1.4931,1.49325,1.49235,1.49295,159200000.0
2008-12-30 11:11:00,1.4929,1.4929,1.49235,1.4925,233800000.0
2008-12-30 11:12:00,1.4925,1.49305,1.4923,1.49265,231400000.0
2008-12-30 11:13:00,1.49265,1.4933,1.49265,1.49315,123800000.0
2008-12-30 11:14:00,1.49305,1.4935,1.49285,1.49295,147000000.0
2008-12-30 11:15:00,1.4931,1.4933,1.4929,1.49295,123000000.0
2008-12-30 11:16:00,1.4929,1.49345,1.4929,1.4934,64800000.0
2008-12-30 11:17:00,1.49345,1.4937,1.4932,1.4935,85000000.0
2008-12-30 11:18:00,1.49325,1.4937,1.49325,1.4934,100400000.0
2008-12-30 11:19:00,1.4934,1.4937,1.49305,1.4932,111200000.0
2008-12-30 11:20:00,1.4932,1.4934,1.4931,1.4934,110200000.0
2008-12-30 11:21:00,1.4934,1.4938,1.4932,1.4938,159000000.0
2008-12-30 11:22:00,1.4938,1.49405,1.4936,1.49395,231800000.0
2008-12-30 11:23:00,1.494,1.49405,1.49275,1.49275,337000000.0
2008-12-30 11:24:00,1.49275,1.49325,1.49265,1.4932,209000000.0
2008-12-30 11:25:00,1.4932,1.49355,1.4932,1.4932,168800000.0
2008-12-30 11:26:00,1.4932,1.49325,1.4932,1.49325,93800000.0
2008-12-30 11:27:00,1.4932,1.49325,1.4932,1.4932,97000000.0
2008-12-30 11:28:00,1.4931,1.4931,1.4929,1.49305,97000000.0
2008-12-30 11:29:00,1.4932,1.4935,1.4929,1.493,89000000.0
2008-12-30 11:30:00,1.493,1.493,1.4929,1.493,74200000.0
2008-12-30 11:31:00,1.493,1.493,1.4928,1.49295,83600000.0
2008-12-30 11:32:00,1.493,1.493,1.4927,1.49275,105000000.0
2008-12-30 11:33:00,1.49275,1.493,1.49265,1.493,146000000.0
2008-12-30 11:34:00,1.493,1.49345,1.493,1.4934,134000000.0
2008-12-30 11:35:00,1.4934,1.49355,1.4933,1.4933,145200000.0
2008-12-30 11:36:00,1.4933,1.4934,1.4932,1.49325,86600000.0
2008-12-30 11:37:00,1.49325,1.49335,1.49305,1.4931,119000000.0
2008-12-30 11:38:00,1.49315,1.4936,1.493,1.4933,78000000.0
2008-12-30 11:39:00,1.49325,1.4939,1.493,1.4932,281000000.0
2008-12-30 11:40:00,1.49315,1.49345,1.49265,1.49265,180600000.0
2008-12-30 11:41:00,1.4927,1.4928,1.49265,1.4928,47800000.0
2008-12-30 11:42:00,1.49275,1.4931,1.4927,1.49295,111800000.0
2008-12-30 11:43:00,1.4929,1.4931,1.4927,1.4928,182200000.0
2008-12-30 11:44:00,1.4928,1.49305,1.4924,1.4924,215400000.0
2008-12-30 11:45:00,1.4924,1.4925,1.49155,1.49175,132400000.0
2008-12-30 11:46:00,1.49165,1.492,1.4914,1.49145,245400000.0
2008-12-30 11:47:00,1.49145,1.49225,1.4914,1.4922,195000000.0
2008-12-30 11:48:00,1.4922,1.49235,1.49195,1.4922,162000000.0
2008-12-30 11:49:00,1.4922,1.49235,1.4919,1.49195,153000000.0
2008-12-30 11:50:00,1.49205,1.49235,1.492,1.4922,99200000.0
2008-12-30 11:51:00,1.4922,1.49235,1.49205,1.4922,93000000.0
2008-12-30 11:52:00,1.49215,1.49245,1.49195,1.49215,100200000.0
2008-12-30 11:53:00,1.4922,1.4924,1.4921,1.4923,159600000.0
2008-12-30 11:54:00,1.4923,1.49315,1.4922,1.493,192200000.0
2008-12-30 11:55:00,1.4931,1.49325,1.49275,1.49305,107600000.0
2008-12-30 11:56:00,1.49305,1.4931,1.49275,1.49295,345600000.0
2008-12-30 11:57:00,1.49295,1.4931,1.4927,1.49285,282000000.0
2008-12-30 11:58:00,1.49285,1.4931,1.49285,1.4929,132400000.0
2008-12-30 11:59:00,1.493,1.4933,1.4929,1.4933,112000000.0
2008-12-30 12:00:00,1.4933,1.4934,1.4933,1.4934,34600000.0
2008-12-30 12:01:00,1.4934,1.4934,1.4932,1.4933,102200000.0
2008-12-30 12:02:00,1.4932,1.49365,1.4932,1.4934,147600000.0
2008-12-30 12:03:00,1.49335,1.49395,1.4933,1.49375,210600000.0
2008-12-30 12:04:00,1.49375,1.49405,1.4932,1.4934,328800000.0
2008-12-30 12:05:00,1.4934,1.4935,1.4932,1.49325,150800000.0
2008-12-30 12:06:00,1.4934,1.49365,1.49325,1.49335,33200000.0
2008-12-30 12:07:00,1.49335,1.4935,1.49325,1.49325,93200000.0
2008-12-30 12:08:00,1.49325,1.49335,1.49315,1.49335,81000000.0
2008-12-30 12:09:00,1.49335,1.49335,1.4931,1.49325,80600000.0
2008-12-30 12:10:00,1.4933,1.4936,1.49315,1.49325,106200000.0
2008-12-30 12:11:00,1.4933,1.49345,1.4932,1.4932,109800000.0
2008-12-30 12:12:00,1.4932,1.4932,1.49305,1.4931,65000000.0
2008-12-30 12:13:00,1.4931,1.4931,1.49205,1.49215,161000000.0
2008-12-30 12:14:00,1.49215,1.4926,1.4921,1.4923,150600000.0
2008-12-30 12:15:00,1.49235,1.49245,1.4923,1.49235,60600000.0
2008-12-30 12:16:00,1.4924,1.49255,1.4924,1.49245,111800000.0
2008-12-30 12:17:00,1.49245,1.49255,1.4924,1.49255,117400000.0
2008-12-30 12:18:00,1.49255,1.49265,1.4924,1.49265,172400000.0
2008-12-30 12:19:00,1.49265,1.4927,1.492,1.49215,92200000.0
2008-12-30 12:20:00,1.49225,1.49245,1.49225,1.49245,135200000.0
2008-12-30 12:21:00,1.49245,1.4926,1.49215,1.49235,195000000.0
2008-12-30 12:22:00,1.4923,1.49235,1.49215,1.49235,129200000.0
2008-12-30 12:23:00,1.49235,1.4924,1.49235,1.49235,44800000.0
2008-12-30 12:24:00,1.49235,1.49255,1.49225,1.4925,132200000.0
2008-12-30 12:25:00,1.4925,1.4929,1.49235,1.4925,190600000.0
2008-12-30 12:26:00,1.4925,1.49275,1.4924,1.4925,192600000.0
2008-12-30 12:27:00,1.49255,1.49265,1.4924,1.4924,277000000.0
2008-12-30 12:28:00,1.4924,1.4924,1.49235,1.49235,65400000.0
2008-12-30 12:29:00,1.49225,1.49225,1.4912,1.49145,181400000.0
2008-12-30 12:30:00,1.49145,1.49175,1.4914,1.4917,131200000.0
2008-12-30 12:31:00,1.4917,1.4918,1.4917,1.4917,59800000.0
2008-12-30 12:32:00,1.4917,1.4918,1.4917,1.4918,53400000.0
2008-12-30 12:33:00,1.4918,1.4918,1.4914,1.49145,75400000.0
2008-12-30 12:34:00,1.49145,1.49165,1.4914,1.4916,176800000.0
2008-12-30 12:35:00,1.4916,1.4917,1.4916,1.4916,90400000.0
2008-12-30 12:36:00,1.4916,1.4917,1.4914,1.49145,149000000.0
2008-12-30 12:37:00,1.4914,1.49155,1.4913,1.4914,179200000.0
2008-12-30 12:38:00,1.4914,1.4915,1.49075,1.4909,232800000.0
2008-12-30 12:39:00,1.4909,1.4912,1.4909,1.491,270800000.0
2008-12-30 12:40:00,1.49105,1.4913,1.49085,1.4913,220400000.0
2008-12-30 12:41:00,1.49125,1.4919,1.4912,1.4917,134600000.0
2008-12-30 12:42:00,1.4917,1.4917,1.4914,1.49145,123400000.0
2008-12-30 12:43:00,1.4916,1.4916,1.49135,1.49145,95000000.0
2008-12-30 12:44:00,1.49145,1.4916,1.49135,1.4916,59600000.0
2008-12-30 12:45:00,1.4916,1.4916,1.49095,1.491,220200000.0
2008-12-30 12:46:00,1.49105,1.4913,1.49105,1.49125,82200000.0
2008-12-30 12:47:00,1.49125,1.49125,1.49125,1.49125,39200000.0
2008-12-30 12:48:00,1.4912,1.49145,1.49115,1.4913,146800000.0
2008-12-30 12:49:00,1.4913,1.4915,1.49115,1.49125,382200000.0
2008-12-30 12:50:00,1.49125,1.4915,1.49125,1.49145,129600000.0
2008-12-30 12:51:00,1.49145,1.4915,1.49135,1.4915,163800000.0
2008-12-30 12:52:00,1.4916,1.49175,1.4916,1.4917,109200000.0
2008-12-30 12:53:00,1.4916,1.4921,1.4916,1.4917,169600000.0
2008-12-30 12:54:00,1.49165,1.4922,1.49155,1.49175,164800000.0
2008-12-30 12:55:00,1.49175,1.49175,1.4916,1.49175,144000000.0
2008-12-30 12:56:00,1.4919,1.4919,1.4917,1.49175,201600000.0
2008-12-30 12:57:00,1.49175,1.4919,1.4914,1.4916,144600000.0
2008-12-30 12:58:00,1.4916,1.4917,1.4914,1.4916,173600000.0
2008-12-30 12:59:00,1.49165,1.49165,1.4915,1.4916,172800000.0
2008-12-30 13:00:00,1.4916,1.49185,1.49155,1.49175,101800000.0
2008-12-30 13:01:00,1.49175,1.4921,1.49165,1.492,178200000.0
2008-12-30 13:02:00,1.49195,1.4922,1.49185,1.492,252800000.0
2008-12-30 13:03:00,1.49195,1.492,1.49135,1.4915,169000000.0
2008-12-30 13:04:00,1.4915,1.49175,1.4914,1.4915,181200000.0
2008-12-30 13:05:00,1.4915,1.49155,1.4913,1.49145,363400000.0
2008-12-30 13:06:00,1.4915,1.49195,1.49145,1.4919,179800000.0
2008-12-30 13:07:00,1.49195,1.4927,1.4919,1.49235,189200000.0
2008-12-30 13:08:00,1.49235,1.49285,1.4921,1.49285,208200000.0
2008-12-30 13:09:00,1.49295,1.493,1.49245,1.493,175200000.0
2008-12-30 13:10:00,1.493,1.49365,1.4927,1.4931,272700000.0
2008-12-30 13:11:00,1.4932,1.49355,1.493,1.493,556399998.0
2008-12-30 13:12:00,1.493,1.493,1.49245,1.49255,268999999.0
2008-12-30 13:13:00,1.49255,1.49295,1.49255,1.4926,129600000.0
2008-12-30 13:14:00,1.4926,1.49325,1.4925,1.49295,143000000.0
2008-12-30 13:15:00,1.493,1.4933,1.49275,1.49305,124800000.0
2008-12-30 13:16:00,1.4932,1.4933,1.49295,1.49305,125200000.0
2008-12-30 13:17:00,1.49315,1.49315,1.49285,1.49285,93400000.0
2008-12-30 13:18:00,1.49285,1.493,1.49245,1.49245,105800000.0
2008-12-30 13:19:00,1.49245,1.4926,1.4923,1.49235,135799999.0
2008-12-30 13:20:00,1.4925,1.4929,1.4923,1.49285,182200000.0
2008-12-30 13:21:00,1.49285,1.4933,1.49285,1.4933,88400000.0
2008-12-30 13:22:00,1.4934,1.4934,1.49305,1.49315,131800000.0
2008-12-30 13:23:00,1.49315,1.4934,1.49295,1.49325,129000000.0
2008-12-30 13:24:00,1.49325,1.49355,1.49285,1.4935,135800000.0
2008-12-30 13:25:00,1.49355,1.49375,1.4932,1.4936,174200000.0
2008-12-30 13:26:00,1.4937,1.494,1.49355,1.4939,83200000.0
2008-12-30 13:27:00,1.4939,1.4947,1.49365,1.4947,137400000.0
2008-12-30 13:28:00,1.4947,1.4957,1.49465,1.4955,163200000.0
2008-12-30 13:29:00,1.4955,1.4955,1.4953,1.4953,38800000.0
2008-12-30 13:30:00,1.4953,1.4954,1.49455,1.4951,171600000.0
2008-12-30 13:31:00,1.4951,1.4951,1.49455,1.4949,195800000.0
2008-12-30 13:32:00,1.4949,1.49495,1.4949,1.49495,38800000.0
2008-12-30 13:33:00,1.49495,1.49495,1.49485,1.49485,51400000.0
2008-12-30 13:34:00,1.49485,1.49495,1.4947,1.4947,87600000.0
2008-12-30 13:35:00,1.4947,1.49475,1.4945,1.4947,89400000.0
2008-12-30 13:36:00,1.4947,1.49475,1.4943,1.49445,104200000.0
2008-12-30 13:37:00,1.49445,1.49445,1.49435,1.49435,56800000.0
2008-12-30 13:38:00,1.49435,1.4944,1.49435,1.49435,69000000.0
2008-12-30 13:39:00,1.49435,1.49455,1.49425,1.49435,153800000.0
2008-12-30 13:40:00,1.49435,1.4946,1.4943,1.49445,95400000.0
2008-12-30 13:41:00,1.49435,1.49485,1.49435,1.49445,62600000.0
2008-12-30 13:42:00,1.4945,1.4947,1.49445,1.49455,61800000.0
2008-12-30 13:43:00,1.49455,1.4946,1.4945,1.4946,31400000.0
2008-12-30 13:44:00,1.4946,1.49465,1.4943,1.4946,104000000.0
2008-12-30 13:45:00,1.4946,1.49465,1.49445,1.49445,94600000.0
2008-12-30 13:46:00,1.49445,1.49475,1.49435,1.49435,74400000.0
2008-12-30 13:47:00,1.4944,1.4946,1.4943,1.4943,94800000.0
2008-12-30 13:48:00,1.4943,1.4944,1.49425,1.49425,95400000.0
2008-12-30 13:49:00,1.49425,1.49445,1.49425,1.49445,92600000.0
2008-12-30 13:50:00,1.49445,1.4946,1.4943,1.49455,196400000.0
2008-12-30 13:51:00,1.49455,1.49475,1.4944,1.49465,290599997.0
2008-12-30 13:52:00,1.49465,1.495,1.4945,1.495,58200000.0
2008-12-30 13:53:00,1.495,1.49505,1.4944,1.49455,181000000.0
2008-12-30 13:54:00,1.49455,1.4946,1.49445,1.49455,57400000.0
2008-12-30 13:55:00,1.49455,1.4947,1.4945,1.4946,83400000.0
2008-12-30 13:56:00,1.49455,1.4948,1.49455,1.49465,109000000.0
2008-12-30 13:57:00,1.49465,1.49505,1.4946,1.49495,260600000.0
2008-12-30 13:58:00,1.495,1.4952,1.4949,1.4952,102600000.0
2008-12-30 13:59:00,1.4953,1.49535,1.4951,1.4952,80000000.0
2008-12-30 14:00:00,1.4953,1.4953,1.49515,1.4953,48400000.0
2008-12-30 14:01:00,1.49515,1.4954,1.49495,1.4953,203800000.0
2008-12-30 14:02:00,1.4953,1.4953,1.4951,1.49515,94200000.0
2008-12-30 14:03:00,1.49515,1.4953,1.495,1.4953,118800000.0
2008-12-30 14:04:00,1.4953,1.4954,1.49515,1.4953,88400000.0
2008-12-30 14:05:00,1.4954,1.4959,1.4953,1.49565,100400000.0
2008-12-30 14:06:00,1.49575,1.496,1.49565,1.4959,105200000.0
2008-12-30 14:07:00,1.4958,1.4968,1.4958,1.49635,232000000.0
2008-12-30 14:08:00,1.49635,1.49675,1.4961,1.4964,215400000.0
2008-12-30 14:09:00,1.49645,1.49725,1.4964,1.497,198800000.0
2008-12-30 14:10:00,1.49695,1.4973,1.4966,1.49695,274200000.0
2008-12-30 14:11:00,1.49695,1.49745,1.4969,1.49705,117800000.0
2008-12-30 14:12:00,1.49715,1.4976,1.49685,1.4973,168200000.0
2008-12-30 14:13:00,1.49725,1.49765,1.4971,1.4975,138900000.0
2008-12-30 14:14:00,1.4974,1.4976,1.49685,1.4973,222400000.0
2008-12-30 14:15:00,1.49725,1.4975,1.49685,1.4969,144000000.0
2008-12-30 14:16:00,1.49695,1.49745,1.49695,1.49745,151000000.0
2008-12-30 14:17:00,1.49745,1.49795,1.49745,1.4978,140800000.0
2008-12-30 14:18:00,1.4978,1.49795,1.49745,1.49775,260200000.0
2008-12-30 14:19:00,1.4976,1.498,1.4976,1.498,162400000.0
2008-12-30 14:20:00,1.4981,1.4984,1.4979,1.4982,172800000.0
2008-12-30 14:21:00,1.4982,1.4984,1.49815,1.49835,213800000.0
2008-12-30 14:22:00,1.4984,1.4984,1.498,1.498,140000000.0
2008-12-30 14:23:00,1.49775,1.4981,1.4977,1.49805,233600000.0
2008-12-30 14:24:00,1.49805,1.4987,1.49805,1.49865,151000000.0
2008-12-30 14:25:00,1.49865,1.4989,1.4985,1.4988,136200000.0
2008-12-30 14:26:00,1.4989,1.4992,1.4986,1.49875,219800000.0
2008-12-30 14:27:00,1.4987,1.4989,1.498,1.49845,364400000.0
2008-12-30 14:28:00,1.49855,1.49885,1.4982,1.4988,132200000.0
2008-12-30 14:29:00,1.4988,1.49895,1.49865,1.4988,206600000.0
2008-12-30 14:30:00,1.4988,1.4992,1.4988,1.499,213200000.0
2008-12-30 14:31:00,1.499,1.4992,1.49885,1.4991,125000000.0
2008-12-30 14:32:00,1.4991,1.4993,1.49895,1.49895,57400000.0
2008-12-30 14:33:00,1.49895,1.49895,1.49845,1.49845,279400000.0
2008-12-30 14:34:00,1.49845,1.4991,1.49845,1.49895,135200000.0
2008-12-30 14:35:00,1.49895,1.4991,1.4989,1.4989,93200000.0
2008-12-30 14:36:00,1.49885,1.4989,1.4983,1.4989,153200000.0
2008-12-30 14:37:00,1.4989,1.4989,1.4984,1.4987,72600000.0
2008-12-30 14:38:00,1.4987,1.49875,1.49855,1.4986,158200000.0
2008-12-30 14:39:00,1.49855,1.49885,1.49855,1.49885,89200000.0
2008-12-30 14:40:00,1.4986,1.49875,1.49845,1.49845,108600000.0
2008-12-30 14:41:00,1.49855,1.4987,1.49845,1.49855,73600000.0
2008-12-30 14:42:00,1.49855,1.49855,1.4985,1.49855,12600000.0
2008-12-30 14:43:00,1.49845,1.49865,1.49845,1.49855,51400000.0
2008-12-30 14:44:00,1.49865,1.49895,1.49845,1.49845,145600000.0
2008-12-30 14:45:00,1.4985,1.4986,1.49845,1.4986,125200000.0
2008-12-30 14:46:00,1.49865,1.49875,1.49855,1.49875,61400000.0
2008-12-30 14:47:00,1.49875,1.4988,1.4984,1.49875,103200000.0
2008-12-30 14:48:00,1.4988,1.4988,1.49845,1.49865,135600000.0
2008-12-30 14:49:00,1.49865,1.49885,1.4985,1.4986,131400000.0
2008-12-30 14:50:00,1.49855,1.4986,1.4981,1.49835,180800000.0
2008-12-30 14:51:00,1.49835,1.4986,1.4981,1.49845,259200000.0
2008-12-30 14:52:00,1.49855,1.49865,1.49805,1.49805,297800000.0
2008-12-30 14:53:00,1.49805,1.49835,1.49785,1.49785,126600000.0
2008-12-30 14:54:00,1.49795,1.49805,1.49795,1.498,160000000.0
2008-12-30 14:55:00,1.49795,1.4984,1.49795,1.4982,198600000.0
2008-12-30 14:56:00,1.49825,1.49885,1.498,1.4987,297600000.0
2008-12-30 14:57:00,1.49885,1.4989,1.49845,1.49875,297800000.0
2008-12-30 14:58:00,1.4989,1.4989,1.4986,1.49865,170000000.0
2008-12-30 14:59:00,1.4986,1.4988,1.49805,1.49845,233600000.0
2008-12-30 15:00:00,1.49855,1.49905,1.49855,1.4988,226200000.0
2008-12-30 15:01:00,1.4988,1.4988,1.49855,1.49855,148400000.0
2008-12-30 15:02:00,1.4986,1.4986,1.4981,1.4981,163200000.0
2008-12-30 15:03:00,1.4981,1.49835,1.49805,1.49835,222000000.0
2008-12-30 15:04:00,1.49835,1.49865,1.49805,1.49805,129600000.0
2008-12-30 15:05:00,1.49805,1.4981,1.49755,1.49755,178000000.0
2008-12-30 15:06:00,1.4976,1.498,1.4976,1.49785,152800000.0
2008-12-30 15:07:00,1.49785,1.49845,1.4977,1.4977,200000000.0
2008-12-30 15:08:00,1.4978,1.49795,1.49725,1.4975,253800000.0
2008-12-30 15:09:00,1.4975,1.49805,1.4975,1.49785,274800000.0
2008-12-30 15:10:00,1.49785,1.4982,1.4975,1.4978,363200000.0
2008-12-30 15:11:00,1.49775,1.4982,1.49765,1.4977,223200000.0
2008-12-30 15:12:00,1.4977,1.4977,1.497,1.4974,129000000.0
2008-12-30 15:13:00,1.4974,1.4975,1.4965,1.4968,195600000.0
2008-12-30 15:14:00,1.4968,1.497,1.49625,1.49625,112200000.0
2008-12-30 15:15:00,1.4962,1.49625,1.496,1.496,125600000.0
2008-12-30 15:16:00,1.496,1.49655,1.4958,1.4964,122600000.0
2008-12-30 15:17:00,1.4964,1.4968,1.4963,1.4967,212200000.0
2008-12-30 15:18:00,1.49665,1.49725,1.49665,1.497,156200000.0
2008-12-30 15:19:00,1.497,1.4977,1.497,1.4977,211000000.0
2008-12-30 15:20:00,1.4977,1.4978,1.49725,1.4975,183000000.0
2008-12-30 15:21:00,1.4975,1.4975,1.497,1.49705,151400000.0
2008-12-30 15:22:00,1.4971,1.49715,1.49665,1.49715,126200000.0
2008-12-30 15:23:00,1.4971,1.4972,1.49645,1.4966,195700000.0
2008-12-30 15:24:00,1.4966,1.49675,1.49635,1.49655,205600000.0
2008-12-30 15:25:00,1.49655,1.4967,1.49645,1.49645,207400000.0
2008-12-30 15:26:00,1.4965,1.49665,1.49645,1.49655,221400000.0
2008-12-30 15:27:00,1.49655,1.49715,1.49655,1.49705,174600000.0
2008-12-30 15:28:00,1.497,1.4972,1.49645,1.49695,192600000.0
2008-12-30 15:29:00,1.49695,1.4971,1.49695,1.4971,218400000.0
2008-12-30 15:30:00,1.4971,1.4978,1.49705,1.49745,334400000.0
2008-12-30 15:31:00,1.49745,1.4976,1.49735,1.4976,200200000.0
2008-12-30 15:32:00,1.4976,1.4985,1.4976,1.4983,158000000.0
2008-12-30 15:33:00,1.49845,1.49855,1.4982,1.4982,218200000.0
2008-12-30 15:34:00,1.49825,1.4987,1.4982,1.49855,239000000.0
2008-12-30 15:35:00,1.49855,1.4991,1.49855,1.4989,230400000.0
2008-12-30 15:36:00,1.49895,1.49935,1.49885,1.49895,119200000.0
2008-12-30 15:37:00,1.49895,1.49905,1.4989,1.49895,93600000.0
2008-12-30 15:38:00,1.49895,1.499,1.49865,1.49865,147400000.0
2008-12-30 15:39:00,1.49865,1.4987,1.49835,1.49835,171600000.0
2008-12-30 15:40:00,1.4984,1.4984,1.49765,1.4977,194200000.0
2008-12-30 15:41:00,1.49775,1.49795,1.4977,1.49795,132800000.0
2008-12-30 15:42:00,1.49795,1.49795,1.4974,1.49745,221400000.0
2008-12-30 15:43:00,1.4975,1.4975,1.4974,1.49745,67200000.0
2008-12-30 15:44:00,1.49745,1.4975,1.4974,1.4974,30400000.0
2008-12-30 15:45:00,1.49735,1.49735,1.49675,1.49675,157000000.0
2008-12-30 15:46:00,1.49675,1.49685,1.49605,1.4964,170000000.0
2008-12-30 15:47:00,1.49625,1.49635,1.49565,1.49565,312800000.0
2008-12-30 15:48:00,1.4957,1.49575,1.49505,1.4953,307400000.0
2008-12-30 15:49:00,1.4953,1.49575,1.49525,1.49545,351000000.0
2008-12-30 15:50:00,1.49545,1.4955,1.4953,1.4954,266200000.0
2008-12-30 15:51:00,1.4954,1.49545,1.49445,1.49455,310399998.0
2008-12-30 15:52:00,1.49455,1.49475,1.49445,1.49475,66400000.0
2008-12-30 15:53:00,1.49475,1.49475,1.4944,1.4944,137600000.0
2008-12-30 15:54:00,1.49445,1.49465,1.4944,1.49465,134200000.0
2008-12-30 15:55:00,1.49465,1.49495,1.4945,1.49495,151200000.0
2008-12-30 15:56:00,1.49485,1.49545,1.4947,1.4953,134400000.0
2008-12-30 15:57:00,1.4952,1.49685,1.4952,1.49665,357000000.0
2008-12-30 15:58:00,1.49665,1.497,1.49645,1.4969,254400000.0
2008-12-30 15:59:00,1.49705,1.4972,1.49665,1.4968,171400000.0
2008-12-30 16:00:00,1.4967,1.49695,1.4966,1.4966,113000000.0
2008-12-30 16:01:00,1.4966,1.4966,1.4962,1.4966,131200000.0
2008-12-30 16:02:00,1.49655,1.49685,1.49635,1.49685,144600000.0
2008-12-30 16:03:00,1.49685,1.49725,1.49665,1.49675,198400000.0
2008-12-30 16:04:00,1.49675,1.49715,1.49645,1.4967,435000002.0
2008-12-30 16:05:00,1.49675,1.4974,1.49655,1.4974,198000000.0
2008-12-30 16:06:00,1.4974,1.4974,1.49725,1.49725,211400000.0
2008-12-30 16:07:00,1.49725,1.4974,1.49725,1.4973,99600000.0
2008-12-30 16:08:00,1.49725,1.49725,1.49675,1.49705,309600000.0
2008-12-30 16:09:00,1.49705,1.4973,1.49685,1.4973,141800000.0
2008-12-30 16:10:00,1.49705,1.49715,1.49695,1.497,138200000.0
2008-12-30 16:11:00,1.497,1.49715,1.497,1.4971,67200000.0
2008-12-30 16:12:00,1.49705,1.4972,1.497,1.497,122800000.0
2008-12-30 16:13:00,1.497,1.49705,1.497,1.497,90200000.0
2008-12-30 16:14:00,1.49705,1.4972,1.4966,1.4968,159000000.0
2008-12-30 16:15:00,1.4968,1.497,1.4968,1.49695,95800000.0
2008-12-30 16:16:00,1.49695,1.49745,1.49695,1.49725,207600000.0
2008-12-30 16:17:00,1.49725,1.49825,1.49725,1.4981,155800000.0
2008-12-30 16:18:00,1.49805,1.49855,1.49805,1.49855,128600000.0
2008-12-30 16:19:00,1.49855,1.4986,1.49805,1.4981,98600000.0
2008-12-30 16:20:00,1.4981,1.49815,1.49775,1.4981,123200000.0
2008-12-30 16:21:00,1.4981,1.49815,1.498,1.4981,130600000.0
2008-12-30 16:22:00,1.49815,1.4983,1.49805,1.4983,130200000.0
2008-12-30 16:23:00,1.4983,1.49835,1.49805,1.4981,98200000.0
2008-12-30 16:24:00,1.49805,1.4982,1.498,1.498,115200000.0
2008-12-30 16:25:00,1.498,1.4981,1.49765,1.4977,118000000.0
2008-12-30 16:26:00,1.49765,1.498,1.4975,1.49775,180600000.0
2008-12-30 16:27:00,1.4978,1.4978,1.49735,1.4978,88200000.0
2008-12-30 16:28:00,1.4978,1.4982,1.4978,1.49795,79800000.0
2008-12-30 16:29:00,1.498,1.498,1.4977,1.49775,135400000.0
2008-12-30 16:30:00,1.4977,1.4978,1.4977,1.4977,125600000.0
2008-12-30 16:31:00,1.49765,1.49775,1.49765,1.49775,38600000.0
2008-12-30 16:32:00,1.4978,1.49785,1.49775,1.49775,83400000.0
2008-12-30 16:33:00,1.49775,1.49795,1.49775,1.4978,127200000.0
2008-12-30 16:34:00,1.4978,1.4978,1.49775,1.49775,66000000.0
2008-12-30 16:35:00,1.4977,1.49785,1.49765,1.4977,224600000.0
2008-12-30 16:36:00,1.4977,1.49815,1.49765,1.49815,180400000.0
2008-12-30 16:37:00,1.49815,1.49815,1.49815,1.49815,10000000.0
2008-12-30 16:38:00,1.49815,1.49845,1.49815,1.4982,77400000.0
2008-12-30 16:39:00,1.4982,1.49875,1.4982,1.49865,186600000.0
2008-12-30 16:40:00,1.4987,1.4989,1.49855,1.4987,258200000.0
2008-12-30 16:41:00,1.49865,1.49885,1.4984,1.4987,249600000.0
2008-12-30 16:42:00,1.4988,1.4989,1.49845,1.4986,227400000.0
2008-12-30 16:43:00,1.49865,1.49875,1.4986,1.4986,309200000.0
2008-12-30 16:44:00,1.49845,1.49855,1.49785,1.49785,135000000.0
2008-12-30 16:45:00,1.498,1.4984,1.4979,1.4983,175800000.0
2008-12-30 16:46:00,1.4983,1.4985,1.4979,1.4979,275000000.0
2008-12-30 16:47:00,1.498,1.49825,1.49765,1.49775,134400000.0
2008-12-30 16:48:00,1.498,1.4985,1.498,1.4985,162200000.0
2008-12-30 16:49:00,1.4985,1.49875,1.4983,1.49845,189200000.0
2008-12-30 16:50:00,1.49845,1.4987,1.49845,1.4986,203000000.0
2008-12-30 16:51:00,1.49855,1.4988,1.4985,1.4986,153000000.0
2008-12-30 16:52:00,1.49865,1.4988,1.49855,1.4986,107600000.0
2008-12-30 16:53:00,1.4987,1.49885,1.49855,1.4987,90200000.0
2008-12-30 16:54:00,1.4988,1.499,1.4987,1.4988,68200000.0
2008-12-30 16:55:00,1.4988,1.4989,1.49875,1.4988,93600000.0
2008-12-30 16:56:00,1.49875,1.4989,1.49875,1.49885,89200000.0
2008-12-30 16:57:00,1.49885,1.499,1.4987,1.4987,205800000.0
2008-12-30 16:58:00,1.4987,1.49895,1.49855,1.49855,102600000.0
2008-12-30 16:59:00,1.49855,1.49925,1.49845,1.499,151800000.0
2008-12-30 17:00:00,1.49895,1.4992,1.49845,1.49895,198600000.0
2008-12-30 17:01:00,1.49895,1.49935,1.4984,1.49845,152400000.0
2008-12-30 17:02:00,1.4985,1.4993,1.4985,1.4989,202400000.0
2008-12-30 17:03:00,1.49895,1.49895,1.4981,1.49845,211400001.0
2008-12-30 17:04:00,1.49835,1.4988,1.4983,1.49865,182200000.0
2008-12-30 17:05:00,1.49865,1.4987,1.49825,1.49855,205200000.0
2008-12-30 17:06:00,1.4985,1.49875,1.49845,1.49855,105600000.0
2008-12-30 17:07:00,1.49855,1.4987,1.49855,1.49865,189000000.0
2008-12-30 17:08:00,1.4987,1.49875,1.49855,1.49875,74400000.0
2008-12-30 17:09:00,1.4987,1.4989,1.49855,1.49885,141600000.0
2008-12-30 17:10:00,1.49885,1.49895,1.49865,1.4989,176000000.0
2008-12-30 17:11:00,1.4989,1.49905,1.4985,1.49875,148400000.0
2008-12-30 17:12:00,1.49875,1.49885,1.4985,1.4987,176000000.0
2008-12-30 17:13:00,1.4982,1.49835,1.4974,1.49745,258200000.0
2008-12-30 17:14:00,1.49735,1.49755,1.49705,1.49725,97800000.0
2008-12-30 17:15:00,1.49725,1.49745,1.4972,1.49725,110800000.0
2008-12-30 17:16:00,1.49725,1.4978,1.49725,1.49745,205400000.0
2008-12-30 17:17:00,1.49755,1.49765,1.49755,1.49765,124600000.0
2008-12-30 17:18:00,1.49765,1.49775,1.49755,1.49755,106600000.0
2008-12-30 17:19:00,1.49755,1.498,1.49755,1.49795,95400000.0
2008-12-30 17:20:00,1.49795,1.4984,1.49785,1.4984,209000000.0
2008-12-30 17:21:00,1.49845,1.4985,1.49815,1.49835,200800000.0
2008-12-30 17:22:00,1.4984,1.49865,1.49835,1.4986,120000000.0
2008-12-30 17:23:00,1.49855,1.49855,1.4984,1.49845,208000000.0
2008-12-30 17:24:00,1.49845,1.49855,1.4979,1.49805,223800000.0
2008-12-30 17:25:00,1.498,1.49825,1.4975,1.4981,292800000.0
2008-12-30 17:26:00,1.49815,1.49815,1.49755,1.49765,295400000.0
2008-12-30 17:27:00,1.49765,1.49785,1.4974,1.4978,358000000.0
2008-12-30 17:28:00,1.49775,1.49775,1.49735,1.49765,147400000.0
2008-12-30 17:29:00,1.49765,1.49765,1.49615,1.49635,266600000.0
2008-12-30 17:30:00,1.4965,1.49665,1.49605,1.4961,162800000.0
2008-12-30 17:31:00,1.49605,1.4962,1.4949,1.49495,270000000.0
2008-12-30 17:32:00,1.49495,1.4951,1.49435,1.49455,285800000.0
2008-12-30 17:33:00,1.49455,1.49455,1.49445,1.49445,235200000.0
2008-12-30 17:34:00,1.49445,1.49465,1.49425,1.49435,157800000.0
2008-12-30 17:35:00,1.4943,1.4944,1.49415,1.49415,221600000.0
2008-12-30 17:36:00,1.49415,1.49435,1.493,1.4934,238000000.0
2008-12-30 17:37:00,1.49345,1.49425,1.49345,1.49425,290200000.0
2008-12-30 17:38:00,1.49425,1.4948,1.49295,1.4936,367800000.0
2008-12-30 17:39:00,1.4936,1.49425,1.4934,1.49365,411600000.0
2008-12-30 17:40:00,1.49365,1.4939,1.49345,1.49375,284000000.0
2008-12-30 17:41:00,1.4937,1.49395,1.4935,1.49395,244400000.0
2008-12-30 17:42:00,1.4939,1.4939,1.4923,1.4923,270800000.0
2008-12-30 17:43:00,1.4923,1.4933,1.4922,1.49265,294400000.0
2008-12-30 17:44:00,1.4926,1.4926,1.49185,1.49195,133400000.0
2008-12-30 17:45:00,1.49195,1.492,1.4909,1.4914,201600000.0
2008-12-30 17:46:00,1.49155,1.4916,1.491,1.49125,281400000.0
2008-12-30 17:47:00,1.4912,1.4916,1.49095,1.4914,293400000.0
2008-12-30 17:48:00,1.4914,1.49165,1.49135,1.49135,169800000.0
2008-12-30 17:49:00,1.49135,1.4919,1.4913,1.49175,128200000.0
2008-12-30 17:50:00,1.49175,1.49185,1.49135,1.49155,213600000.0
2008-12-30 17:51:00,1.49155,1.49165,1.49125,1.49135,78600000.0
2008-12-30 17:52:00,1.49135,1.49135,1.48955,1.49,389999996.0
2008-12-30 17:53:00,1.49005,1.49005,1.4883,1.48845,332200000.0
2008-12-30 17:54:00,1.48845,1.4885,1.488,1.48845,188200000.0
2008-12-30 17:55:00,1.4884,1.4889,1.4884,1.48855,198800000.0
2008-12-30 17:56:00,1.48855,1.48855,1.4884,1.48845,199400000.0
2008-12-30 17:57:00,1.48845,1.4887,1.48825,1.48845,212800000.0
2008-12-30 17:58:00,1.48845,1.48865,1.48795,1.48805,231200000.0
2008-12-30 17:59:00,1.48805,1.4882,1.48785,1.48815,238600000.0
2008-12-30 18:00:00,1.48815,1.4889,1.48815,1.48865,190200000.0
2008-12-30 18:01:00,1.4887,1.48875,1.48845,1.4885,204400000.0
2008-12-30 18:02:00,1.4885,1.4889,1.48835,1.48835,253200000.0
2008-12-30 18:03:00,1.48835,1.48875,1.4883,1.4886,188800000.0
2008-12-30 18:04:00,1.48865,1.4892,1.48865,1.4888,167600000.0
2008-12-30 18:05:00,1.4888,1.48935,1.48865,1.4887,261400000.0
2008-12-30 18:06:00,1.48885,1.48905,1.48865,1.48875,150800000.0
2008-12-30 18:07:00,1.48875,1.4888,1.4887,1.4887,111400000.0
2008-12-30 18:08:00,1.48875,1.48895,1.4886,1.48895,133200000.0
2008-12-30 18:09:00,1.48895,1.48895,1.48805,1.48845,175400000.0
2008-12-30 18:10:00,1.48845,1.48865,1.48825,1.48865,195200000.0
2008-12-30 18:11:00,1.48865,1.489,1.48865,1.48865,181800000.0
2008-12-30 18:12:00,1.48865,1.48895,1.48865,1.48865,165600000.0
2008-12-30 18:13:00,1.48865,1.48885,1.4886,1.48865,139200000.0
2008-12-30 18:14:00,1.48865,1.48865,1.48805,1.48835,177200000.0
2008-12-30 18:15:00,1.48835,1.4889,1.48825,1.48875,86800000.0
2008-12-30 18:16:00,1.48885,1.48885,1.48855,1.4888,137200000.0
2008-12-30 18:17:00,1.4886,1.48895,1.4885,1.4889,164000000.0
2008-12-30 18:18:00,1.4888,1.489,1.4885,1.48895,135800000.0
2008-12-30 18:19:00,1.4886,1.48955,1.4886,1.4894,256400000.0
2008-12-30 18:20:00,1.4894,1.48975,1.48915,1.48915,276400000.0
2008-12-30 18:21:00,1.48915,1.48945,1.4891,1.48935,186400000.0
2008-12-30 18:22:00,1.48935,1.48945,1.4886,1.4888,134600000.0
2008-12-30 18:23:00,1.48875,1.48915,1.48875,1.48905,149200000.0
2008-12-30 18:24:00,1.48905,1.4893,1.48905,1.48925,92800000.0
2008-12-30 18:25:00,1.4894,1.48945,1.48925,1.48945,40200000.0
2008-12-30 18:26:00,1.48945,1.48945,1.48945,1.48945,6400000.0
2008-12-30 18:27:00,1.48945,1.48945,1.4892,1.48925,76800000.0
2008-12-30 18:28:00,1.4893,1.48955,1.4893,1.48955,69200000.0
2008-12-30 18:29:00,1.48955,1.4896,1.48955,1.48955,47600000.0
2008-12-30 18:30:00,1.4896,1.4897,1.48955,1.48955,53200000.0
2008-12-30 18:31:00,1.48955,1.49,1.48955,1.4896,104800000.0
2008-12-30 18:32:00,1.4896,1.48975,1.48955,1.4897,117600000.0
2008-12-30 18:33:00,1.48975,1.48975,1.48975,1.48975,17000000.0
2008-12-30 18:34:00,1.4898,1.48985,1.48955,1.48955,61200000.0
2008-12-30 18:35:00,1.48955,1.48965,1.48945,1.48955,110800000.0
2008-12-30 18:36:00,1.48955,1.48955,1.48925,1.4894,67200000.0
2008-12-30 18:37:00,1.4894,1.4895,1.48925,1.4895,94000000.0
2008-12-30 18:38:00,1.4895,1.4912,1.4895,1.49105,143600000.0
2008-12-30 18:39:00,1.49105,1.49105,1.49025,1.4904,152600000.0
2008-12-30 18:40:00,1.49035,1.49075,1.4901,1.4901,169200000.0
2008-12-30 18:41:00,1.4901,1.49045,1.4901,1.49025,92600000.0
2008-12-30 18:42:00,1.49025,1.49075,1.48995,1.49075,148400000.0
2008-12-30 18:43:00,1.4907,1.49105,1.4901,1.4901,91800000.0
2008-12-30 18:44:00,1.4901,1.4901,1.48935,1.48955,135000000.0
2008-12-30 18:45:00,1.48965,1.4897,1.4893,1.48955,95600000.0
2008-12-30 18:46:00,1.48955,1.48955,1.4892,1.4892,257600000.0
2008-12-30 18:47:00,1.4892,1.48975,1.4892,1.48945,123200000.0
2008-12-30 18:48:00,1.4895,1.4898,1.48945,1.4898,29600000.0
2008-12-30 18:49:00,1.4898,1.4908,1.4896,1.49075,99600000.0
2008-12-30 18:50:00,1.49065,1.4918,1.49065,1.4917,178000000.0
2008-12-30 18:51:00,1.49165,1.49175,1.49075,1.49075,229600000.0
2008-12-30 18:52:00,1.49075,1.4908,1.49025,1.4904,46800000.0
2008-12-30 18:53:00,1.49045,1.4905,1.4901,1.4901,42200000.0
2008-12-30 18:54:00,1.49005,1.49015,1.4874,1.4877,106600000.0
2008-12-30 18:55:00,1.4877,1.4892,1.4877,1.4889,104400000.0
2008-12-30 18:56:00,1.4888,1.4888,1.4884,1.4886,86000000.0
2008-12-30 18:57:00,1.4886,1.4886,1.4885,1.48855,28000000.0
2008-12-30 18:58:00,1.4885,1.48875,1.48845,1.4885,112400000.0
2008-12-30 18:59:00,1.4885,1.4888,1.488,1.488,152800000.0
2008-12-30 19:00:00,1.488,1.48845,1.4879,1.4882,110200000.0
2008-12-30 19:01:00,1.4881,1.48855,1.488,1.48835,72600000.0
2008-12-30 19:02:00,1.48825,1.48845,1.4882,1.48835,86200000.0
2008-12-30 19:03:00,1.48835,1.4885,1.48825,1.4883,36000000.0
2008-12-30 19:04:00,1.4883,1.4885,1.4882,1.4884,112000000.0
2008-12-30 19:05:00,1.48845,1.48855,1.4883,1.4885,67800000.0
2008-12-30 19:06:00,1.4885,1.4894,1.48805,1.48885,174200000.0
2008-12-30 19:07:00,1.4888,1.48885,1.4886,1.48865,105200000.0
2008-12-30 19:08:00,1.48865,1.48895,1.48865,1.48895,27600000.0
2008-12-30 19:09:00,1.48895,1.48895,1.48875,1.4889,149400000.0
2008-12-30 19:10:00,1.4889,1.489,1.4883,1.48865,122000000.0
2008-12-30 19:11:00,1.4886,1.48905,1.48845,1.48865,138800000.0
2008-12-30 19:12:00,1.48875,1.48875,1.4881,1.4885,101200000.0
2008-12-30 19:13:00,1.4885,1.48885,1.48845,1.4885,58000000.0
2008-12-30 19:14:00,1.4885,1.48865,1.4885,1.48865,55200000.0
2008-12-30 19:15:00,1.4886,1.489,1.4886,1.489,27200000.0
2008-12-30 19:16:00,1.48885,1.489,1.48865,1.48865,104000000.0
2008-12-30 19:17:00,1.48865,1.4889,1.48865,1.4889,151200000.0
2008-12-30 19:18:00,1.48875,1.4889,1.48865,1.4889,75600000.0
2008-12-30 19:19:00,1.4889,1.48935,1.48865,1.48865,144600000.0
2008-12-30 19:20:00,1.48865,1.48865,1.48865,1.48865,6800000.0
2008-12-30 19:21:00,1.48865,1.48865,1.48845,1.48845,34200000.0
2008-12-30 19:22:00,1.4885,1.48885,1.4885,1.48865,64200000.0
2008-12-30 19:23:00,1.48855,1.4894,1.48855,1.4894,91200000.0
2008-12-30 19:24:00,1.4894,1.4897,1.4893,1.48945,50400000.0
2008-12-30 19:25:00,1.4895,1.4898,1.48935,1.48935,66200000.0
2008-12-30 19:26:00,1.48945,1.4895,1.48945,1.48945,75200000.0
2008-12-30 19:27:00,1.48945,1.4896,1.48945,1.48955,22400000.0
2008-12-30 19:28:00,1.48945,1.48955,1.48945,1.48945,49400000.0
2008-12-30 19:29:00,1.48945,1.48955,1.4894,1.48955,57200000.0
2008-12-30 19:30:00,1.48955,1.48955,1.48945,1.48945,15400000.0
2008-12-30 19:31:00,1.48945,1.48955,1.48945,1.48955,25400000.0
2008-12-30 19:32:00,1.4896,1.4897,1.48945,1.4897,63400000.0
2008-12-30 19:33:00,1.4896,1.49015,1.4896,1.4899,56400000.0
2008-12-30 19:34:00,1.48995,1.49005,1.4898,1.49,45200000.0
2008-12-30 19:35:00,1.48995,1.49005,1.4898,1.4898,43600000.0
2008-12-30 19:36:00,1.48985,1.49,1.48975,1.48975,56200000.0
2008-12-30 19:37:00,1.48975,1.48975,1.48935,1.48955,78200000.0
2008-12-30 19:38:00,1.48955,1.49,1.48955,1.49,34400000.0
2008-12-30 19:39:00,1.49,1.49,1.48975,1.49,61200000.0
2008-12-30 19:40:00,1.4899,1.49005,1.48955,1.4897,86600000.0
2008-12-30 19:41:00,1.4897,1.4897,1.48955,1.48955,47000000.0
2008-12-30 19:42:00,1.4896,1.4898,1.4896,1.48975,16600000.0
2008-12-30 19:43:00,1.48965,1.49015,1.48955,1.48985,124200000.0
2008-12-30 19:44:00,1.4899,1.49005,1.48975,1.48975,14800000.0
2008-12-30 19:45:00,1.4898,1.4902,1.4896,1.49005,65800000.0
2008-12-30 19:46:00,1.4902,1.49055,1.49005,1.49045,75000000.0
2008-12-30 19:47:00,1.4904,1.4905,1.4904,1.49045,41400000.0
2008-12-30 19:48:00,1.4905,1.4905,1.49035,1.49035,102600000.0
2008-12-30 19:49:00,1.4904,1.49045,1.49035,1.4904,72600000.0
2008-12-30 19:50:00,1.49035,1.49055,1.49035,1.4904,108400000.0
2008-12-30 19:51:00,1.49035,1.49045,1.49035,1.49035,63600000.0
2008-12-30 19:52:00,1.49035,1.49055,1.4903,1.49035,55800000.0
2008-12-30 19:53:00,1.49035,1.49065,1.49035,1.49065,70000000.0
2008-12-30 19:54:00,1.49075,1.49125,1.49065,1.49105,123200000.0
2008-12-30 19:55:00,1.49105,1.4916,1.49095,1.49145,103200000.0
2008-12-30 19:56:00,1.49105,1.49117,1.49095,1.49098,10000000.0
2008-12-30 19:57:00,1.49145,1.49145,1.49145,1.49145,58400000.0
2008-12-30 19:58:00,1.49145,1.49145,1.49075,1.49075,19800000.0
2008-12-30 19:59:00,1.49075,1.49115,1.4907,1.49095,121200000.0
2008-12-30 20:00:00,1.491,1.49115,1.4907,1.4907,53200000.0
2008-12-30 20:01:00,1.4907,1.49105,1.49065,1.49075,113000000.0
2008-12-30 20:02:00,1.4907,1.49095,1.49025,1.49085,140200000.0
2008-12-30 20:03:00,1.49085,1.49105,1.4906,1.49105,68200000.0
2008-12-30 20:04:00,1.49115,1.49115,1.49075,1.49085,178000000.0
2008-12-30 20:05:00,1.49085,1.49085,1.49075,1.49075,149000000.0
2008-12-30 20:06:00,1.49075,1.49085,1.49055,1.49055,133000000.0
2008-12-30 20:07:00,1.49055,1.49055,1.49055,1.49055,6400000.0
2008-12-30 20:08:00,1.4907,1.49125,1.4907,1.49125,148000000.0
2008-12-30 20:09:00,1.4912,1.4913,1.4909,1.49115,94400000.0
2008-12-30 20:10:00,1.49115,1.49155,1.49115,1.49155,78800000.0
2008-12-30 20:11:00,1.49155,1.49155,1.49105,1.4911,227000000.0
2008-12-30 20:12:00,1.4911,1.4916,1.49105,1.49125,146200000.0
2008-12-30 20:13:00,1.49135,1.49145,1.49115,1.4912,84800000.0
2008-12-30 20:14:00,1.4912,1.4914,1.49115,1.49135,53000000.0
2008-12-30 20:15:00,1.49145,1.49145,1.49135,1.49135,24600000.0
2008-12-30 20:16:00,1.4915,1.49165,1.4914,1.4915,32400000.0
2008-12-30 20:17:00,1.4915,1.4916,1.49145,1.49155,36400000.0
2008-12-30 20:18:00,1.4915,1.49155,1.4912,1.49145,109200000.0
2008-12-30 20:19:00,1.4914,1.4916,1.4912,1.49145,134000000.0
2008-12-30 20:20:00,1.4914,1.49165,1.4912,1.4915,105200000.0
2008-12-30 20:21:00,1.49155,1.4917,1.49155,1.4917,31400000.0
2008-12-30 20:22:00,1.4918,1.4918,1.49165,1.4917,48000000.0
2008-12-30 20:23:00,1.4917,1.4917,1.4915,1.4916,45400000.0
2008-12-30 20:24:00,1.4916,1.49195,1.49155,1.4917,110800000.0
2008-12-30 20:25:00,1.49165,1.49185,1.49155,1.49165,122000000.0
2008-12-30 20:26:00,1.49165,1.49195,1.4916,1.49195,203000000.0
2008-12-30 20:27:00,1.49205,1.49215,1.4918,1.4919,13000000.0
2008-12-30 20:28:00,1.49185,1.49185,1.4917,1.4917,3800000.0
2008-12-30 20:29:00,1.4917,1.49195,1.4917,1.49195,70200000.0
2008-12-30 20:30:00,1.49195,1.49195,1.4916,1.4918,53800000.0
2008-12-30 20:31:00,1.4918,1.49195,1.4918,1.49185,12400000.0
2008-12-30 20:32:00,1.49185,1.49185,1.49175,1.49185,57200000.0
2008-12-30 20:33:00,1.49185,1.49195,1.49185,1.49185,16200000.0
2008-12-30 20:34:00,1.4919,1.49205,1.49185,1.49205,51600000.0
2008-12-30 20:35:00,1.49195,1.49205,1.49195,1.49195,47400000.0
2008-12-30 20:36:00,1.492,1.492,1.49195,1.49195,18800000.0
2008-12-30 20:37:00,1.49195,1.49195,1.49195,1.49195,18400000.0
2008-12-30 20:38:00,1.492,1.492,1.49195,1.49195,9400000.0
2008-12-30 20:39:00,1.49195,1.49205,1.49195,1.49205,106200000.0
2008-12-30 20:40:00,1.492,1.49205,1.49195,1.49195,57600000.0
2008-12-30 20:41:00,1.49195,1.492,1.4913,1.49155,115600000.0
2008-12-30 20:42:00,1.49155,1.49175,1.4915,1.49155,81600000.0
2008-12-30 20:43:00,1.49155,1.4917,1.4915,1.4915,66400000.0
2008-12-30 20:44:00,1.49155,1.49185,1.49155,1.49185,97800000.0
2008-12-30 20:45:00,1.4918,1.4918,1.49145,1.49175,106800000.0
2008-12-30 20:46:00,1.49175,1.49205,1.4917,1.49205,26200000.0
2008-12-30 20:47:00,1.49205,1.49205,1.49195,1.49195,13400000.0
2008-12-30 20:48:00,1.49195,1.49195,1.4905,1.49095,168000000.0
2008-12-30 20:49:00,1.49095,1.49105,1.49095,1.49105,70600000.0
2008-12-30 20:50:00,1.49105,1.49105,1.49095,1.49095,46800000.0
2008-12-30 20:51:00,1.49095,1.49095,1.49085,1.4909,33200000.0
2008-12-30 20:52:00,1.4909,1.4909,1.49085,1.4909,18400000.0
2008-12-30 20:53:00,1.4909,1.4909,1.49085,1.49085,44600000.0
2008-12-30 20:54:00,1.4909,1.4909,1.49085,1.49085,66800000.0
2008-12-30 20:55:00,1.49085,1.49085,1.49085,1.49085,38400000.0
2008-12-30 20:56:00,1.4909,1.49095,1.49085,1.4909,73800000.0
2008-12-30 20:57:00,1.49095,1.491,1.49095,1.491,20000000.0
2008-12-30 20:58:00,1.491,1.491,1.49095,1.49095,27400000.0
2008-12-30 20:59:00,1.49085,1.491,1.49075,1.49085,97000000.0
2008-12-30 21:00:00,1.4908,1.4912,1.4908,1.49115,56200000.0
2008-12-30 21:01:00,1.49125,1.49175,1.49125,1.4917,97200000.0
2008-12-30 21:02:00,1.4917,1.49175,1.49145,1.4915,37000000.0
2008-12-30 21:03:00,1.49155,1.49155,1.4915,1.4915,12000000.0
2008-12-30 21:04:00,1.4916,1.4916,1.49145,1.4915,123400000.0
2008-12-30 21:05:00,1.4915,1.4916,1.49145,1.4915,30800000.0
2008-12-30 21:06:00,1.49155,1.49155,1.4915,1.4915,20600000.0
2008-12-30 21:07:00,1.49145,1.4915,1.49145,1.49145,28400000.0
2008-12-30 21:08:00,1.49145,1.4915,1.49145,1.4915,26200000.0
2008-12-30 21:09:00,1.49145,1.4915,1.49145,1.4915,60600000.0
2008-12-30 21:10:00,1.49145,1.49145,1.49145,1.49145,5600000.0
2008-12-30 21:11:00,1.49145,1.4915,1.49145,1.49145,50200000.0
2008-12-30 21:12:00,1.49145,1.49145,1.49145,1.49145,13600000.0
2008-12-30 21:13:00,1.49145,1.49145,1.4909,1.491,57200000.0
2008-12-30 21:14:00,1.491,1.491,1.491,1.491,9600000.0
2008-12-30 21:15:00,1.491,1.491,1.491,1.491,4800000.0
2008-12-30 21:16:00,1.491,1.49105,1.491,1.49105,11400000.0
2008-12-30 21:17:00,1.49105,1.49145,1.491,1.49145,43400000.0
2008-12-30 21:18:00,1.4915,1.4915,1.49075,1.49095,72400000.0
2008-12-30 21:19:00,1.491,1.491,1.491,1.491,4000000.0
2008-12-30 21:20:00,1.491,1.4912,1.49025,1.491,124600000.0
2008-12-30 21:21:00,1.491,1.491,1.49085,1.4909,53000000.0
2008-12-30 21:22:00,1.49085,1.49095,1.4907,1.49095,22600000.0
2008-12-30 21:23:00,1.491,1.491,1.49095,1.491,27800000.0
2008-12-30 21:24:00,1.49095,1.49095,1.49095,1.49095,10200000.0
2008-12-30 21:25:00,1.49095,1.49095,1.49095,1.49095,20200000.0
2008-12-30 21:26:00,1.49095,1.49095,1.49095,1.49095,18600000.0
2008-12-30 21:27:00,1.49058,1.49085,1.49017,1.49081,32600000.0
2008-12-30 21:28:00,1.49095,1.49095,1.49095,1.49095,22000000.0
2008-12-30 21:29:00,1.49095,1.49095,1.4906,1.49065,26800000.0
2008-12-30 21:30:00,1.49085,1.49105,1.49085,1.491,39600000.0
2008-12-30 21:31:00,1.4909,1.49105,1.49045,1.49105,58800000.0
2008-12-30 21:32:00,1.49105,1.49105,1.49065,1.49105,49600000.0
2008-12-30 21:33:00,1.49105,1.49115,1.49105,1.49115,90000000.0
2008-12-30 21:34:00,1.49115,1.49115,1.49105,1.49115,72600000.0
2008-12-30 21:35:00,1.49115,1.49125,1.4906,1.49125,48800000.0
2008-12-30 21:36:00,1.49125,1.49125,1.4906,1.49095,179600000.0
2008-12-30 21:37:00,1.491,1.49105,1.4908,1.49105,91600000.0
2008-12-30 21:38:00,1.4911,1.4911,1.4911,1.4911,4000000.0
2008-12-30 21:39:00,1.49105,1.49105,1.4904,1.4905,130600000.0
2008-12-30 21:40:00,1.4905,1.49065,1.4899,1.4904,68000000.0
2008-12-30 21:41:00,1.4904,1.4905,1.4904,1.49045,65800000.0
2008-12-30 21:42:00,1.49045,1.49045,1.49045,1.49045,24000000.0
2008-12-30 21:43:00,1.49045,1.49045,1.49045,1.49045,14200000.0
2008-12-30 21:44:00,1.49045,1.49045,1.48995,1.49005,54800000.0
2008-12-30 21:45:00,1.4901,1.4905,1.49,1.49,42200000.0
2008-12-30 21:46:00,1.49005,1.49045,1.49005,1.49045,15400000.0
2008-12-30 21:47:00,1.49045,1.4905,1.49005,1.4903,39000000.0
2008-12-30 21:48:00,1.4903,1.4903,1.48995,1.49005,21800000.0
2008-12-30 21:49:00,1.49,1.4902,1.49,1.49005,10800000.0
2008-12-30 21:50:00,1.49,1.49045,1.48995,1.49045,41800000.0
2008-12-30 21:51:00,1.49045,1.49045,1.49045,1.49045,3200000.0
2008-12-30 21:52:00,1.49045,1.49045,1.49045,1.49045,3200000.0
2008-12-30 21:53:00,1.49045,1.49045,1.49005,1.49005,48600000.0
2008-12-30 21:54:00,1.49005,1.49005,1.4891,1.48925,111800000.0
2008-12-30 21:55:00,1.48915,1.4897,1.4891,1.48965,81400000.0
2008-12-30 21:56:00,1.4896,1.49025,1.48935,1.49015,100600000.0
2008-12-30 21:57:00,1.49015,1.49015,1.4899,1.48995,44400000.0
2008-12-30 21:58:00,1.48995,1.49025,1.48965,1.49025,64400000.0
2008-12-30 21:59:00,1.49025,1.49025,1.4896,1.48965,116000000.0
2008-12-30 22:00:00,1.48965,1.49085,1.48955,1.49085,80600000.0
2008-12-30 22:01:00,1.4906,1.491,1.4897,1.49,147800000.0
2008-12-30 22:02:00,1.49005,1.49035,1.49,1.49035,35400000.0
2008-12-30 22:03:00,1.4905,1.49055,1.4902,1.49025,60600000.0
2008-12-30 22:04:00,1.4902,1.49055,1.4901,1.49045,38400000.0
2008-12-30 22:05:00,1.49045,1.49065,1.49045,1.49055,41600000.0
2008-12-30 22:06:00,1.49045,1.49045,1.4903,1.49045,25600000.0
2008-12-30 22:07:00,1.49045,1.49045,1.49045,1.49045,7200000.0
2008-12-30 22:08:00,1.49045,1.49045,1.4892,1.4892,112800000.0
2008-12-30 22:09:00,1.48925,1.48945,1.4892,1.4893,67800000.0
2008-12-30 22:10:00,1.48935,1.4894,1.48915,1.4893,46200000.0
2008-12-30 22:11:00,1.48945,1.48975,1.48945,1.4895,63200000.0
2008-12-30 22:12:00,1.48945,1.4895,1.48945,1.4895,12600000.0
2008-12-30 22:13:00,1.4895,1.4895,1.48945,1.48945,8600000.0
2008-12-30 22:14:00,1.48945,1.48945,1.4894,1.4894,19000000.0
2008-12-30 22:15:00,1.4894,1.4894,1.4892,1.4894,45400000.0
2008-12-30 22:16:00,1.48935,1.48935,1.48915,1.48915,83400000.0
2008-12-30 22:17:00,1.48915,1.48945,1.4891,1.4894,74000000.0
2008-12-30 22:18:00,1.48955,1.48955,1.4894,1.48945,24200000.0
2008-12-30 22:19:00,1.4894,1.48945,1.48845,1.4889,99400000.0
2008-12-30 22:20:00,1.48865,1.48865,1.48845,1.4885,55000000.0
2008-12-30 22:21:00,1.48845,1.4887,1.48845,1.48865,23400000.0
2008-12-30 22:22:00,1.48865,1.4889,1.48865,1.48875,24400000.0
2008-12-30 22:23:00,1.48875,1.48875,1.48875,1.48875,2000000.0
2008-12-30 22:24:00,1.48875,1.4888,1.48865,1.4887,32600000.0
2008-12-30 22:25:00,1.4887,1.4887,1.4884,1.48845,17400000.0
2008-12-30 22:26:00,1.48845,1.48945,1.48835,1.48905,156600000.0
2008-12-30 22:27:00,1.48905,1.48975,1.4883,1.48875,223400000.0
2008-12-30 22:28:00,1.4888,1.48895,1.48855,1.48875,105000000.0
2008-12-30 22:29:00,1.48875,1.48885,1.48845,1.4885,115200000.0
2008-12-30 22:30:00,1.48845,1.48855,1.48845,1.48845,180000000.0
2008-12-30 22:31:00,1.48845,1.48845,1.48845,1.48845,47600000.0
2008-12-30 22:32:00,1.48845,1.48845,1.48845,1.48845,32400000.0
2008-12-30 22:33:00,1.48845,1.48865,1.48815,1.48835,152800000.0
2008-12-30 22:34:00,1.48835,1.48835,1.48825,1.4883,85000000.0
2008-12-30 22:35:00,1.48825,1.4883,1.48825,1.4883,60400000.0
2008-12-30 22:36:00,1.4883,1.48855,1.48825,1.48825,84200000.0
2008-12-30 22:37:00,1.4884,1.48865,1.48825,1.48825,84600000.0
2008-12-30 22:38:00,1.48825,1.4888,1.48825,1.48845,96600000.0
2008-12-30 22:39:00,1.48855,1.48885,1.48855,1.4888,30000000.0
2008-12-30 22:40:00,1.4888,1.4892,1.48865,1.4889,58800000.0
2008-12-30 22:41:00,1.48905,1.48915,1.48855,1.4889,99400000.0
2008-12-30 22:42:00,1.4889,1.48915,1.4885,1.4885,74000000.0
2008-12-30 22:43:00,1.4885,1.4886,1.4885,1.4886,12600000.0
2008-12-30 22:44:00,1.48845,1.4886,1.48845,1.48845,23000000.0
2008-12-30 22:45:00,1.48845,1.4886,1.48845,1.4886,25600000.0
2008-12-30 22:46:00,1.4886,1.4886,1.4884,1.48845,30800000.0
2008-12-30 22:47:00,1.4886,1.4886,1.4886,1.4886,9600000.0
2008-12-30 22:48:00,1.4886,1.4889,1.4886,1.4886,38200000.0
2008-12-30 22:49:00,1.4885,1.4886,1.48845,1.48845,27400000.0
2008-12-30 22:50:00,1.48845,1.48845,1.4884,1.48845,38600000.0
2008-12-30 22:51:00,1.4885,1.4886,1.48845,1.48845,40200000.0
2008-12-30 22:52:00,1.48845,1.4888,1.4884,1.48875,51400000.0
2008-12-30 22:53:00,1.4888,1.4888,1.4886,1.48875,17000000.0
2008-12-30 22:54:00,1.4887,1.4888,1.4887,1.48875,6000000.0
2008-12-30 22:55:00,1.48875,1.48875,1.48875,1.48875,1000000.0
2008-12-30 22:56:00,1.4886,1.4886,1.4886,1.4886,8800000.0
2008-12-30 22:57:00,1.4887,1.48875,1.48855,1.48875,15600000.0
2008-12-30 22:58:00,1.48875,1.48895,1.48875,1.48875,29800000.0
2008-12-30 22:59:00,1.4888,1.4888,1.48875,1.4888,7200000.0
2008-12-30 23:00:00,1.48875,1.4888,1.48875,1.48875,14200000.0
2008-12-30 23:01:00,1.4889,1.48895,1.4889,1.48895,3200000.0
2008-12-30 23:02:00,1.48895,1.48895,1.48885,1.48885,17600000.0
2008-12-30 23:03:00,1.48895,1.48895,1.48895,1.48895,6400000.0
2008-12-30 23:04:00,1.48885,1.48895,1.48885,1.48895,6400000.0
2008-12-30 23:05:00,1.48895,1.48895,1.48825,1.48865,62200000.0
2008-12-30 23:06:00,1.48865,1.48865,1.48865,1.48865,78000000.0
2008-12-30 23:07:00,1.48865,1.48865,1.48865,1.48865,31200000.0
2008-12-30 23:08:00,1.48865,1.48865,1.48865,1.48865,16200000.0
2008-12-30 23:09:00,1.48865,1.48875,1.48865,1.48865,55200000.0
2008-12-30 23:10:00,1.48865,1.4887,1.4884,1.48855,62400000.0
2008-12-30 23:11:00,1.4886,1.48865,1.48845,1.48845,12400000.0
2008-12-30 23:12:00,1.48845,1.4886,1.48845,1.4886,27000000.0
2008-12-30 23:13:00,1.48855,1.48875,1.48845,1.48875,30800000.0
2008-12-30 23:14:00,1.4888,1.4888,1.48835,1.48875,34200000.0
2008-12-30 23:15:00,1.4887,1.48875,1.4887,1.48875,5000000.0
2008-12-30 23:16:00,1.48875,1.48875,1.4887,1.4887,5000000.0
2008-12-30 23:17:00,1.48865,1.48865,1.48845,1.48845,26800000.0
2008-12-30 23:18:00,1.48845,1.4886,1.48845,1.4886,9400000.0
2008-12-30 23:19:00,1.48845,1.4887,1.48845,1.4887,16200000.0
2008-12-30 23:20:00,1.48865,1.4887,1.48865,1.4887,4000000.0
2008-12-30 23:21:00,1.48865,1.4887,1.48865,1.48865,3000000.0
2008-12-30 23:22:00,1.4887,1.48875,1.48865,1.48865,3000000.0
2008-12-30 23:23:00,1.48865,1.48865,1.48855,1.48855,5000000.0
2008-12-30 23:24:00,1.48855,1.4887,1.48855,1.4887,7400000.0
2008-12-30 23:25:00,1.48855,1.4888,1.48855,1.48875,30000000.0
2008-12-30 23:26:00,1.4886,1.4886,1.4886,1.4886,8800000.0
2008-12-30 23:27:00,1.48875,1.4888,1.48875,1.48875,3000000.0
2008-12-30 23:28:00,1.4888,1.48885,1.48875,1.4888,8800000.0
2008-12-30 23:29:00,1.48885,1.4889,1.4888,1.4888,16000000.0
2008-12-30 23:30:00,1.4888,1.4888,1.48875,1.48875,11400000.0
2008-12-30 23:31:00,1.48875,1.48875,1.48875,1.48875,5600000.0
2008-12-30 23:32:00,1.48885,1.48895,1.48885,1.48895,8000000.0
2008-12-30 23:33:00,1.489,1.489,1.48895,1.48895,5600000.0
2008-12-30 23:34:00,1.489,1.49195,1.489,1.4918,155800000.0
2008-12-30 23:35:00,1.48985,1.49195,1.4898,1.49095,81500001.0
2008-12-30 23:36:00,1.49095,1.49105,1.4905,1.49065,24200000.0
2008-12-30 23:37:00,1.49065,1.49065,1.4905,1.4905,34800000.0
2008-12-30 23:38:00,1.49045,1.4906,1.49045,1.4905,33000000.0
2008-12-30 23:39:00,1.4905,1.49065,1.4905,1.4906,18000000.0
2008-12-30 23:40:00,1.49075,1.49095,1.49045,1.49045,56400000.0
2008-12-30 23:41:00,1.4905,1.4905,1.49045,1.4905,31000000.0
2008-12-30 23:42:00,1.49055,1.4906,1.49055,1.4906,3000000.0
2008-12-30 23:43:00,1.49045,1.4906,1.49045,1.4905,11600000.0
2008-12-30 23:44:00,1.49045,1.4909,1.4904,1.49065,54600000.0
2008-12-30 23:45:00,1.4907,1.4907,1.4906,1.49065,12000000.0
2008-12-30 23:46:00,1.49055,1.4906,1.49055,1.49055,5800000.0
2008-12-30 23:47:00,1.4905,1.4905,1.4905,1.4905,8200000.0
2008-12-30 23:48:00,1.49055,1.49055,1.4905,1.4905,43600000.0
2008-12-30 23:49:00,1.4905,1.4905,1.4905,1.4905,54600000.0
2008-12-30 23:50:00,1.4905,1.4905,1.4895,1.4895,48200000.0
2008-12-30 23:51:00,1.4895,1.4901,1.4894,1.4901,55400000.0
2008-12-30 23:52:00,1.49005,1.49005,1.48935,1.48935,16800000.0
2008-12-30 23:53:00,1.48935,1.4899,1.48825,1.4897,75000000.0
2008-12-30 23:54:00,1.4896,1.49,1.4896,1.4898,18400000.0
2008-12-30 23:55:00,1.4898,1.48985,1.48935,1.48975,52800000.0
2008-12-30 23:56:00,1.4897,1.4901,1.48965,1.49005,35400000.0
2008-12-30 23:57:00,1.48995,1.49005,1.48995,1.49,7600000.0
2008-12-30 23:58:00,1.49005,1.49005,1.4896,1.48975,27600000.0
2008-12-30 23:59:00,1.4898,1.4898,1.4898,1.4898,2000000.0
2008-12-31 00:00:00,1.4899,1.48995,1.4899,1.48995,2000000.0
2008-12-31 00:01:00,1.48975,1.4902,1.48975,1.4898,12200000.0
2008-12-31 00:02:00,1.48975,1.49005,1.48975,1.49005,8600000.0
2008-12-31 00:03:00,1.49005,1.4901,1.4894,1.48955,14000000.0
2008-12-31 00:04:00,1.48985,1.48985,1.48985,1.48985,1000000.0
2008-12-31 00:05:00,1.49035,1.49045,1.48941,1.48941,206000000.0
2008-12-31 00:06:00,1.4896,1.4896,1.48945,1.48955,5000000.0
2008-12-31 00:07:00,1.4896,1.4899,1.4896,1.4898,15000000.0
2008-12-31 00:08:00,1.4898,1.49005,1.48965,1.49005,11000000.0
2008-12-31 00:09:00,1.4901,1.4903,1.4901,1.49025,8000000.0
2008-12-31 00:10:00,1.49015,1.49015,1.48935,1.48935,14000000.0
2008-12-31 00:11:00,1.4889,1.48895,1.4882,1.48845,15000000.0
2008-12-31 00:12:00,1.4886,1.4886,1.4883,1.4883,16000000.0
2008-12-31 00:13:00,1.48845,1.48865,1.48835,1.48865,5000000.0
2008-12-31 00:14:00,1.4885,1.48855,1.48825,1.48825,10000000.0
2008-12-31 00:15:00,1.4883,1.48835,1.48825,1.48825,8000000.0
2008-12-31 00:16:00,1.4883,1.4891,1.48795,1.48815,10000000.0
2008-12-31 00:17:00,1.48825,1.48875,1.48825,1.4886,10000000.0
2008-12-31 00:18:00,1.48825,1.48835,1.4882,1.4882,4200000.0
2008-12-31 00:19:00,1.4882,1.48845,1.48795,1.48845,11800000.0
2008-12-31 00:20:00,1.48785,1.4882,1.4877,1.4882,169400000.0
2008-12-31 00:21:00,1.48855,1.48855,1.48855,1.48855,1000000.0
2008-12-31 00:22:00,1.4884,1.4884,1.4884,1.4884,1000000.0
2008-12-31 00:23:00,1.48845,1.48855,1.48845,1.48855,2000000.0
2008-12-31 00:24:00,1.48855,1.48855,1.4884,1.4884,10000000.0
2008-12-31 00:25:00,1.48845,1.4889,1.48845,1.4889,17800000.0
2008-12-31 00:26:00,1.48875,1.489,1.4887,1.489,16200000.0
2008-12-31 00:27:00,1.48895,1.48955,1.48895,1.48955,6600000.0
2008-12-31 00:28:00,1.4898,1.4904,1.48925,1.49005,51800000.0
2008-12-31 00:29:00,1.4899,1.4899,1.4899,1.4899,16000000.0
2008-12-31 00:30:00,1.4899,1.4899,1.4899,1.4899,3200000.0
2008-12-31 00:31:00,1.4899,1.4899,1.4899,1.4899,3200000.0
2008-12-31 00:32:00,1.48958,1.48997,1.48958,1.48997,30400000.0
2008-12-31 00:33:00,1.49007,1.49007,1.48969,1.48969,37200000.0
2008-12-31 00:34:00,1.4899,1.4899,1.4899,1.4899,16000000.0
2008-12-31 00:35:00,1.4899,1.4899,1.4899,1.4899,7000000.0
2008-12-31 00:36:00,1.48978,1.49034,1.48969,1.48981,68800000.0
2008-12-31 00:37:00,1.48973,1.4902,1.48944,1.48977,16200000.0
2008-12-31 00:38:00,1.48995,1.48995,1.4899,1.48995,10600000.0
2008-12-31 00:39:00,1.4899,1.49,1.4899,1.48995,6800000.0
2008-12-31 00:40:00,1.48995,1.48995,1.4899,1.4899,23400000.0
2008-12-31 00:41:00,1.4899,1.4899,1.4899,1.4899,9600000.0
2008-12-31 00:42:00,1.48984,1.48999,1.48958,1.48978,26000000.0
2008-12-31 00:43:00,1.48943,1.48979,1.48927,1.48963,89600000.0
2008-12-31 00:44:00,1.49005,1.49005,1.4899,1.4899,12800000.0
2008-12-31 00:45:00,1.4899,1.49,1.4899,1.4899,15600000.0
2008-12-31 00:46:00,1.48994,1.48996,1.48955,1.48985,90600000.0
2008-12-31 00:47:00,1.48982,1.49003,1.48962,1.48962,51000000.0
2008-12-31 00:48:00,1.48905,1.48953,1.48904,1.48938,50200000.0
2008-12-31 00:49:00,1.4899,1.4899,1.4899,1.4899,7000000.0
2008-12-31 00:50:00,1.4899,1.4899,1.4899,1.4899,6400000.0
2008-12-31 00:51:00,1.48959,1.49024,1.48891,1.49016,41000000.0
2008-12-31 00:52:00,1.4899,1.4899,1.4899,1.4899,6400000.0
2008-12-31 00:53:00,1.48947,1.48987,1.48917,1.48975,31000000.0
2008-12-31 00:54:00,1.4899,1.4899,1.4899,1.4899,9600000.0
2008-12-31 00:55:00,1.48972,1.4898,1.48916,1.48916,79400000.0
2008-12-31 00:56:00,1.48951,1.48992,1.48927,1.48986,34000000.0
2008-12-31 00:57:00,1.48929,1.48959,1.48928,1.48939,18400000.0
2008-12-31 00:58:00,1.48939,1.4899,1.48939,1.4899,7600000.0
2008-12-31 00:59:00,1.4899,1.4899,1.4899,1.4899,3200000.0
2008-12-31 01:00:00,1.4899,1.48995,1.4899,1.48995,11000000.0
2008-12-31 01:01:00,1.48995,1.491,1.48995,1.491,56800000.0
2008-12-31 01:02:00,1.49105,1.4912,1.49075,1.4911,24800000.0
2008-12-31 01:03:00,1.49105,1.4914,1.491,1.4911,26000000.0
2008-12-31 01:04:00,1.49115,1.49115,1.491,1.49115,8000000.0
2008-12-31 01:05:00,1.4911,1.4913,1.4909,1.4911,41600000.0
2008-12-31 01:06:00,1.49115,1.49115,1.4909,1.4909,13600000.0
2008-12-31 01:07:00,1.49085,1.49105,1.49055,1.49105,58000000.0
2008-12-31 01:08:00,1.49105,1.49115,1.4907,1.4911,28400000.0
2008-12-31 01:09:00,1.49095,1.49095,1.49095,1.49095,1000000.0
2008-12-31 01:10:00,1.49037,1.49063,1.49032,1.49042,37800000.0
2008-12-31 01:11:00,1.4911,1.4911,1.491,1.491,7000000.0
2008-12-31 01:12:00,1.49095,1.4912,1.49085,1.49085,19400000.0
2008-12-31 01:13:00,1.49075,1.49075,1.49075,1.49075,4000000.0
2008-12-31 01:14:00,1.49065,1.49074,1.4903,1.49062,46800000.0
2008-12-31 01:15:00,1.49051,1.4908,1.49035,1.49035,57600000.0
2008-12-31 01:16:00,1.49088,1.49118,1.4905,1.49108,63000000.0
2008-12-31 01:17:00,1.4908,1.4908,1.4903,1.4904,132200000.0
2008-12-31 01:18:00,1.4904,1.4904,1.4904,1.4904,105600000.0
2008-12-31 01:19:00,1.4904,1.4904,1.4904,1.4904,38400000.0
2008-12-31 01:20:00,1.4904,1.4904,1.49,1.49,52800000.0
2008-12-31 01:21:00,1.4903,1.4903,1.49,1.49,17600000.0
2008-12-31 01:22:00,1.4903,1.4904,1.49,1.4904,72000000.0
2008-12-31 01:23:00,1.4904,1.4904,1.4904,1.4904,38400000.0
2008-12-31 01:24:00,1.4904,1.49075,1.4904,1.49055,25400000.0
2008-12-31 01:25:00,1.49055,1.49055,1.49045,1.49045,9000000.0
2008-12-31 01:26:00,1.49045,1.4906,1.49045,1.4906,10800000.0
2008-12-31 01:27:00,1.49058,1.49062,1.49046,1.49057,12600000.0
2008-12-31 01:28:00,1.4906,1.49075,1.4906,1.49065,11400000.0
2008-12-31 01:29:00,1.49075,1.4909,1.4906,1.49075,59800000.0
2008-12-31 01:30:00,1.49075,1.4913,1.49055,1.4907,34800000.0
2008-12-31 01:31:00,1.49075,1.491,1.4903,1.49085,60800001.0
2008-12-31 01:32:00,1.4908,1.4923,1.4908,1.4923,36200000.0
2008-12-31 01:33:00,1.4923,1.49245,1.4914,1.4914,93800000.0
2008-12-31 01:34:00,1.49165,1.49165,1.49145,1.4915,124399999.0
2008-12-31 01:35:00,1.4915,1.4916,1.4915,1.49155,112600000.0
2008-12-31 01:36:00,1.4915,1.4923,1.4915,1.4918,36400000.0
2008-12-31 01:37:00,1.4919,1.4919,1.4916,1.49175,35600000.0
2008-12-31 01:38:00,1.4918,1.49235,1.4918,1.4921,41400000.0
2008-12-31 01:39:00,1.492,1.492,1.4917,1.4917,165600000.0
2008-12-31 01:40:00,1.4917,1.4921,1.4917,1.49205,155000000.0
2008-12-31 01:41:00,1.49205,1.4923,1.49195,1.49215,35800000.0
2008-12-31 01:42:00,1.4922,1.49225,1.4921,1.4922,10000000.0
2008-12-31 01:43:00,1.49225,1.49275,1.49225,1.49275,6000000.0
2008-12-31 01:44:00,1.49265,1.49265,1.49265,1.49265,8800000.0
2008-12-31 01:45:00,1.4928,1.4931,1.49275,1.4931,14000000.0
2008-12-31 01:46:00,1.49275,1.4931,1.4926,1.4931,45000000.0
2008-12-31 01:47:00,1.4931,1.4932,1.493,1.4931,8200000.0
2008-12-31 01:48:00,1.49285,1.49305,1.4928,1.4929,16200000.0
2008-12-31 01:49:00,1.49295,1.49295,1.49285,1.49285,5000000.0
2008-12-31 01:50:00,1.4927,1.4927,1.49255,1.4926,6000000.0
2008-12-31 01:51:00,1.49245,1.49245,1.49245,1.49245,8800000.0
2008-12-31 01:52:00,1.49245,1.49245,1.49245,1.49245,9800000.0
2008-12-31 01:53:00,1.49245,1.49245,1.49215,1.49225,37600000.0
2008-12-31 01:54:00,1.49235,1.49235,1.49205,1.49215,13000000.0
2008-12-31 01:55:00,1.4922,1.4922,1.4916,1.4917,275200000.0
2008-12-31 01:56:00,1.4917,1.49185,1.4908,1.49115,138800000.0
2008-12-31 01:57:00,1.4914,1.49195,1.4914,1.49195,86400000.0
2008-12-31 01:58:00,1.49185,1.4936,1.49185,1.493,354400001.0
2008-12-31 01:59:00,1.493,1.493,1.49185,1.49225,157600000.0
2008-12-31 02:00:00,1.49235,1.49265,1.49195,1.49195,126600000.0
2008-12-31 02:01:00,1.49195,1.49225,1.49195,1.49225,77000000.0
2008-12-31 02:02:00,1.4922,1.4922,1.49215,1.49215,25600000.0
2008-12-31 02:03:00,1.4922,1.4922,1.4922,1.4922,8800000.0
2008-12-31 02:04:00,1.49215,1.49215,1.49215,1.49215,13800000.0
2008-12-31 02:05:00,1.49215,1.49215,1.49185,1.49204,28400000.0
2008-12-31 02:06:00,1.49177,1.49214,1.49174,1.49214,8000000.0
2008-12-31 02:07:00,1.492,1.49208,1.49192,1.49197,33800000.0
2008-12-31 02:08:00,1.4924,1.4926,1.49205,1.49205,23000000.0
2008-12-31 02:09:00,1.49215,1.4922,1.49195,1.4922,6000000.0
2008-12-31 02:10:00,1.49204,1.49216,1.49186,1.49216,5000000.0
2008-12-31 02:11:00,1.49218,1.49234,1.49178,1.49178,8400000.0
2008-12-31 02:12:00,1.49222,1.49231,1.49192,1.49224,6400000.0
2008-12-31 02:13:00,1.492,1.492,1.4919,1.492,28000000.0
2008-12-31 02:14:00,1.492,1.492,1.492,1.492,8800000.0
2008-12-31 02:15:00,1.492,1.492,1.492,1.492,26400000.0
2008-12-31 02:16:00,1.492,1.492,1.49195,1.492,36800000.0
2008-12-31 02:17:00,1.492,1.492,1.492,1.492,10800000.0
2008-12-31 02:18:00,1.492,1.492,1.49195,1.492,185000000.0
2008-12-31 02:19:00,1.492,1.492,1.492,1.492,70400000.0
2008-12-31 02:20:00,1.492,1.492,1.492,1.492,8800000.0
2008-12-31 02:21:00,1.49204,1.49206,1.49182,1.4919,47600000.0
2008-12-31 02:22:00,1.49158,1.49165,1.49158,1.4916,29200000.0
2008-12-31 02:23:00,1.492,1.49205,1.492,1.492,45000000.0
2008-12-31 02:24:00,1.492,1.492,1.49195,1.492,52800000.0
2008-12-31 02:25:00,1.492,1.492,1.4917,1.4917,61800000.0
2008-12-31 02:26:00,1.4917,1.4917,1.4917,1.4917,1000000.0
2008-12-31 02:27:00,1.49175,1.492,1.49175,1.492,115600000.0
2008-12-31 02:28:00,1.49195,1.49205,1.49185,1.49195,115800000.0
2008-12-31 02:29:00,1.49195,1.49195,1.49175,1.49175,52000000.0
2008-12-31 02:30:00,1.49175,1.4918,1.49175,1.4918,52800000.0
2008-12-31 02:31:00,1.4918,1.4919,1.4908,1.4919,112200000.0
2008-12-31 02:32:00,1.4919,1.492,1.4919,1.492,62600000.0
2008-12-31 02:33:00,1.492,1.492,1.492,1.492,1000000.0
2008-12-31 02:34:00,1.49197,1.49228,1.49157,1.49168,16600000.0
2008-12-31 02:35:00,1.492,1.492,1.492,1.492,8800000.0
2008-12-31 02:36:00,1.49205,1.49225,1.49205,1.49225,28400000.0
2008-12-31 02:37:00,1.4923,1.49265,1.4923,1.4926,104800000.0
2008-12-31 02:38:00,1.49255,1.49345,1.49255,1.49305,211000000.0
2008-12-31 02:39:00,1.49305,1.49305,1.4928,1.49305,51200000.0
2008-12-31 02:40:00,1.4928,1.4929,1.49275,1.4928,44000000.0
2008-12-31 02:41:00,1.4929,1.49315,1.4928,1.49315,118600000.0
2008-12-31 02:42:00,1.493,1.4931,1.49295,1.4931,80400000.0
2008-12-31 02:43:00,1.4931,1.49315,1.493,1.49315,38200000.0
2008-12-31 02:44:00,1.49325,1.49325,1.4932,1.4932,17600000.0
2008-12-31 02:45:00,1.4928,1.49288,1.49232,1.49269,178000000.0
2008-12-31 02:46:00,1.4932,1.49325,1.4932,1.49325,18600000.0
2008-12-31 02:47:00,1.4933,1.49335,1.49325,1.49335,27400000.0
2008-12-31 02:48:00,1.4934,1.4934,1.49335,1.4934,52000000.0
2008-12-31 02:49:00,1.49335,1.4935,1.4933,1.49335,61000000.0
2008-12-31 02:50:00,1.4932,1.49325,1.493,1.49315,114800000.0
2008-12-31 02:51:00,1.49315,1.49315,1.49315,1.49315,1000000.0
2008-12-31 02:52:00,1.49305,1.4932,1.493,1.49315,88200000.0
2008-12-31 02:53:00,1.4932,1.49325,1.49315,1.49325,26400000.0
2008-12-31 02:54:00,1.4932,1.49325,1.4931,1.4931,52000000.0
2008-12-31 02:55:00,1.49305,1.49305,1.4929,1.49295,45000000.0
2008-12-31 02:56:00,1.493,1.493,1.49295,1.49295,18600000.0
2008-12-31 02:57:00,1.49295,1.49295,1.49285,1.49285,27400000.0
2008-12-31 02:58:00,1.49295,1.49295,1.4929,1.4929,17600000.0
2008-12-31 02:59:00,1.49285,1.4929,1.49285,1.49285,45000000.0
2008-12-31 03:00:00,1.4929,1.4929,1.4929,1.4929,16800000.0
2008-12-31 03:01:00,1.4929,1.4929,1.4918,1.4923,101000000.0
2008-12-31 03:02:00,1.49235,1.4924,1.49235,1.4924,24000000.0
2008-12-31 03:03:00,1.49235,1.49235,1.4923,1.49235,34400000.0
2008-12-31 03:04:00,1.4924,1.4924,1.49235,1.49235,18600000.0
2008-12-31 03:05:00,1.49235,1.49235,1.49175,1.49175,5800000.0
2008-12-31 03:06:00,1.49158,1.49221,1.49148,1.49187,184400000.0
2008-12-31 03:07:00,1.49195,1.49205,1.49195,1.49205,3600000.0
2008-12-31 03:08:00,1.49195,1.49205,1.49195,1.49195,5400000.0
2008-12-31 03:09:00,1.49185,1.49185,1.49185,1.49185,4000000.0
2008-12-31 03:10:00,1.4915,1.49197,1.4915,1.49197,28200000.0
2008-12-31 03:11:00,1.4919,1.49194,1.49164,1.49178,16000000.0
2008-12-31 03:12:00,1.49175,1.49205,1.49155,1.49205,16000000.0
2008-12-31 03:13:00,1.4918,1.4922,1.49155,1.4918,72400000.0
2008-12-31 03:14:00,1.49165,1.49195,1.4916,1.49195,32800000.0
2008-12-31 03:15:00,1.49194,1.49202,1.49171,1.49202,21000000.0
2008-12-31 03:16:00,1.49215,1.4922,1.49215,1.4922,3600000.0
2008-12-31 03:17:00,1.4922,1.49235,1.492,1.49205,20200000.0
2008-12-31 03:18:00,1.49177,1.49209,1.49172,1.49207,21000000.0
2008-12-31 03:19:00,1.49176,1.49202,1.49165,1.49174,21800000.0
2008-12-31 03:20:00,1.492,1.49211,1.49173,1.49173,10200000.0
2008-12-31 03:21:00,1.49205,1.49225,1.49115,1.49185,101000000.0
2008-12-31 03:22:00,1.492,1.492,1.49145,1.4918,58600000.0
2008-12-31 03:23:00,1.49135,1.49198,1.49125,1.49186,167800000.0
2008-12-31 03:24:00,1.49215,1.49225,1.49205,1.49225,23800000.0
2008-12-31 03:25:00,1.4923,1.49245,1.4921,1.49215,33000000.0
2008-12-31 03:26:00,1.49215,1.49242,1.49185,1.49185,21400000.0
2008-12-31 03:27:00,1.49173,1.49228,1.4913,1.49203,20400000.0
2008-12-31 03:28:00,1.49193,1.49229,1.49166,1.49216,44600000.0
2008-12-31 03:29:00,1.49236,1.49236,1.49165,1.49212,25000000.0
2008-12-31 03:30:00,1.492,1.492,1.492,1.492,2200000.0
2008-12-31 03:31:00,1.49205,1.49205,1.492,1.492,4400000.0
2008-12-31 03:32:00,1.49195,1.4923,1.49195,1.49215,33200000.0
2008-12-31 03:33:00,1.49187,1.49199,1.49156,1.49199,8600000.0
2008-12-31 03:34:00,1.49167,1.49201,1.49167,1.49172,11800000.0
2008-12-31 03:35:00,1.49218,1.49219,1.49211,1.49212,11200000.0
2008-12-31 03:36:00,1.4917,1.49192,1.49151,1.49192,7600000.0
2008-12-31 03:37:00,1.4921,1.4921,1.4921,1.4921,2200000.0
2008-12-31 03:38:00,1.492,1.49205,1.4911,1.4911,33000000.0
2008-12-31 03:39:00,1.49125,1.49155,1.49115,1.49135,161600000.0
2008-12-31 03:40:00,1.49125,1.49145,1.4911,1.4912,162600000.0
2008-12-31 03:41:00,1.49125,1.49125,1.49125,1.49125,8800000.0
2008-12-31 03:42:00,1.4913,1.4913,1.4913,1.4913,9800000.0
2008-12-31 03:43:00,1.4913,1.4913,1.4913,1.4913,1000000.0
2008-12-31 03:44:00,1.4913,1.4913,1.4913,1.4913,8800000.0
2008-12-31 03:45:00,1.4913,1.49145,1.4911,1.49145,105200000.0
2008-12-31 03:46:00,1.49145,1.49145,1.491,1.491,21000000.0
2008-12-31 03:47:00,1.49095,1.49105,1.4902,1.49095,121400000.0
2008-12-31 03:48:00,1.49095,1.49095,1.49095,1.49095,41000000.0
2008-12-31 03:49:00,1.49095,1.491,1.49095,1.491,18400000.0
2008-12-31 03:50:00,1.49095,1.49105,1.49095,1.491,78400000.0
2008-12-31 03:51:00,1.49105,1.49105,1.491,1.491,7000000.0
2008-12-31 03:52:00,1.49095,1.491,1.49095,1.491,7000000.0
2008-12-31 03:53:00,1.49095,1.49095,1.49095,1.49095,4000000.0
2008-12-31 03:54:00,1.491,1.491,1.4909,1.4909,6200000.0
2008-12-31 03:55:00,1.4909,1.4909,1.49025,1.4903,18400000.0
2008-12-31 03:56:00,1.49035,1.49035,1.4903,1.49035,11000000.0
2008-12-31 03:57:00,1.4903,1.4903,1.4903,1.4903,4400000.0
2008-12-31 03:58:00,1.4903,1.4903,1.4903,1.4903,5600000.0
2008-12-31 03:59:00,1.4903,1.4903,1.4903,1.4903,8200000.0
2008-12-31 04:00:00,1.4903,1.4903,1.48915,1.48915,108600000.0
2008-12-31 04:01:00,1.4893,1.4894,1.48905,1.48915,26200000.0
2008-12-31 04:02:00,1.48905,1.4891,1.48905,1.4891,39200000.0
2008-12-31 04:03:00,1.48905,1.4892,1.48905,1.4891,17000000.0
2008-12-31 04:04:00,1.48915,1.48915,1.48895,1.48895,24000000.0
2008-12-31 04:05:00,1.48895,1.48895,1.4886,1.48895,94400000.0
2008-12-31 04:06:00,1.48895,1.4893,1.4886,1.4891,25400000.0
2008-12-31 04:07:00,1.4892,1.4893,1.4891,1.4893,10000000.0
2008-12-31 04:08:00,1.48925,1.48975,1.48925,1.48975,27000000.0
2008-12-31 04:09:00,1.48975,1.49015,1.4897,1.49015,80400000.0
2008-12-31 04:10:00,1.49025,1.49035,1.49015,1.49025,24800000.0
2008-12-31 04:11:00,1.49015,1.49025,1.49015,1.49015,23800000.0
2008-12-31 04:12:00,1.4902,1.4902,1.49015,1.49015,7800000.0
2008-12-31 04:13:00,1.4902,1.4903,1.49015,1.49015,32400000.0
2008-12-31 04:14:00,1.49015,1.49015,1.49015,1.49015,64800000.0
2008-12-31 04:15:00,1.49015,1.49025,1.49015,1.49025,46200000.0
2008-12-31 04:16:00,1.49045,1.49065,1.49005,1.49015,31800000.0
2008-12-31 04:17:00,1.49015,1.49015,1.49015,1.49015,4000000.0
2008-12-31 04:18:00,1.49015,1.49015,1.49015,1.49015,16000000.0
2008-12-31 04:19:00,1.49015,1.49015,1.49015,1.49015,4000000.0
2008-12-31 04:20:00,1.49015,1.4902,1.49015,1.49015,24600000.0
2008-12-31 04:21:00,1.49025,1.4903,1.49015,1.4903,22200000.0
2008-12-31 04:22:00,1.49005,1.49015,1.49005,1.49015,32000000.0
2008-12-31 04:23:00,1.49015,1.49015,1.49015,1.49015,4000000.0
2008-12-31 04:24:00,1.49025,1.4907,1.49015,1.49015,51200000.0
2008-12-31 04:25:00,1.4903,1.4903,1.49015,1.49015,13000000.0
2008-12-31 04:26:00,1.49015,1.49085,1.49015,1.49035,50400000.0
2008-12-31 04:27:00,1.4909,1.4909,1.4909,1.4909,5400000.0
2008-12-31 04:28:00,1.49095,1.49105,1.49095,1.49105,7200000.0
2008-12-31 04:29:00,1.49068,1.4908,1.49053,1.4908,12400000.0
2008-12-31 04:30:00,1.49045,1.49066,1.49037,1.49057,21000000.0
2008-12-31 04:31:00,1.49105,1.49105,1.49025,1.4904,34800000.0
2008-12-31 04:32:00,1.4904,1.49055,1.49035,1.4904,11800000.0
2008-12-31 04:33:00,1.4904,1.4904,1.4904,1.4904,2200000.0
2008-12-31 04:34:00,1.49075,1.49075,1.49035,1.4904,12200000.0
2008-12-31 04:35:00,1.49095,1.49095,1.49025,1.4904,82200000.0
2008-12-31 04:36:00,1.4904,1.4905,1.49035,1.4904,51400000.0
2008-12-31 04:37:00,1.4904,1.4904,1.49035,1.4904,54400000.0
2008-12-31 04:38:00,1.4904,1.4904,1.49035,1.4904,88400000.0
2008-12-31 04:39:00,1.4904,1.4904,1.49035,1.4904,66200000.0
2008-12-31 04:40:00,1.4904,1.4904,1.49035,1.4904,60000000.0
2008-12-31 04:41:00,1.4904,1.4904,1.4903,1.4903,22800000.0
2008-12-31 04:42:00,1.4903,1.49035,1.4903,1.4903,32800000.0
2008-12-31 04:43:00,1.4903,1.49055,1.4902,1.4903,62200000.0
2008-12-31 04:44:00,1.4903,1.4907,1.4902,1.4903,35400000.0
2008-12-31 04:45:00,1.4903,1.49035,1.4903,1.4903,27400000.0
2008-12-31 04:46:00,1.4903,1.4903,1.4903,1.4903,34200000.0
2008-12-31 04:47:00,1.4903,1.4911,1.4903,1.4911,63400000.0
2008-12-31 04:48:00,1.4911,1.4911,1.49105,1.49105,23400000.0
2008-12-31 04:49:00,1.49105,1.49105,1.49095,1.491,28800000.0
2008-12-31 04:50:00,1.49095,1.491,1.49085,1.4909,18000000.0
2008-12-31 04:51:00,1.4907,1.4907,1.49,1.49,41600000.0
2008-12-31 04:52:00,1.49,1.49,1.49,1.49,4000000.0
2008-12-31 04:53:00,1.49,1.49,1.48935,1.48935,53000000.0
2008-12-31 04:54:00,1.4895,1.49,1.4888,1.4889,61000000.0
2008-12-31 04:55:00,1.48885,1.4889,1.48815,1.4882,32600000.0
2008-12-31 04:56:00,1.4882,1.48855,1.4881,1.48855,22000000.0
2008-12-31 04:57:00,1.48855,1.489,1.48855,1.489,8400000.0
2008-12-31 04:58:00,1.48895,1.48895,1.4887,1.48885,14400000.0
2008-12-31 04:59:00,1.4889,1.48935,1.48885,1.4892,24600000.0
2008-12-31 05:00:00,1.48935,1.49005,1.48935,1.49005,22800000.0
2008-12-31 05:01:00,1.4901,1.4907,1.4901,1.4902,18600000.0
2008-12-31 05:02:00,1.4903,1.49035,1.48985,1.49015,33800000.0
2008-12-31 05:03:00,1.49025,1.4904,1.4902,1.4902,22200000.0
2008-12-31 05:04:00,1.4901,1.4902,1.4901,1.4902,2800000.0
2008-12-31 05:05:00,1.4901,1.49025,1.4901,1.49025,7000000.0
2008-12-31 05:06:00,1.4901,1.49035,1.4901,1.4902,9400000.0
2008-12-31 05:07:00,1.49015,1.4902,1.4901,1.4901,5400000.0
2008-12-31 05:08:00,1.4901,1.4903,1.4901,1.4901,44400000.0
2008-12-31 05:09:00,1.4901,1.4901,1.4901,1.4901,1800000.0
2008-12-31 05:10:00,1.4901,1.4901,1.4901,1.4901,3600000.0
2008-12-31 05:11:00,1.4901,1.4901,1.4901,1.4901,10800000.0
2008-12-31 05:12:00,1.4901,1.4902,1.4901,1.4902,13400000.0
2008-12-31 05:13:00,1.4901,1.4902,1.4901,1.4901,7000000.0
2008-12-31 05:14:00,1.4901,1.4901,1.4901,1.4901,2400000.0
2008-12-31 05:15:00,1.4902,1.49035,1.49015,1.49015,8000000.0
2008-12-31 05:16:00,1.4902,1.49025,1.4902,1.49025,2000000.0
2008-12-31 05:17:00,1.4901,1.4901,1.4901,1.4901,1800000.0
2008-12-31 05:18:00,1.49025,1.49035,1.49025,1.4903,7000000.0
2008-12-31 05:19:00,1.49045,1.4906,1.49045,1.4906,11800000.0
2008-12-31 05:20:00,1.4906,1.4906,1.4906,1.4906,7200000.0
2008-12-31 05:21:00,1.4906,1.4906,1.4906,1.4906,1800000.0
2008-12-31 05:22:00,1.4906,1.4906,1.4906,1.4906,1800000.0
2008-12-31 05:23:00,1.4906,1.4906,1.4906,1.4906,16200000.0
2008-12-31 05:24:00,1.49053,1.49053,1.49017,1.49045,69000000.0
2008-12-31 05:25:00,1.49045,1.49045,1.49045,1.49045,13600000.0
2008-12-31 05:26:00,1.49045,1.49045,1.49045,1.49045,8800000.0
2008-12-31 05:27:00,1.49058,1.4906,1.49019,1.4906,50400000.0
2008-12-31 05:28:00,1.49045,1.49045,1.49045,1.49045,5800000.0
2008-12-31 05:29:00,1.49045,1.49045,1.49045,1.49045,8800000.0
2008-12-31 05:30:00,1.49045,1.49045,1.49045,1.49045,30400000.0
2008-12-31 05:31:00,1.49045,1.49045,1.49045,1.49045,10600000.0
2008-12-31 05:32:00,1.49045,1.49045,1.49045,1.49045,14400000.0
2008-12-31 05:33:00,1.49045,1.49045,1.49045,1.49045,8800000.0
2008-12-31 05:34:00,1.49026,1.49062,1.49024,1.4904,21400000.0
2008-12-31 05:35:00,1.4902,1.49025,1.49018,1.49018,26600000.0
2008-12-31 05:36:00,1.4905,1.4905,1.49015,1.4904,20800000.0
2008-12-31 05:37:00,1.4902,1.4902,1.4902,1.4902,8800000.0
2008-12-31 05:38:00,1.49025,1.49025,1.49025,1.49025,17600000.0
2008-12-31 05:39:00,1.49019,1.4904,1.49009,1.4902,54600000.0
2008-12-31 05:40:00,1.49025,1.49025,1.49025,1.49025,1000000.0
2008-12-31 05:41:00,1.49025,1.4904,1.49025,1.4904,37200000.0
2008-12-31 05:42:00,1.49045,1.49045,1.4903,1.4903,10000000.0
2008-12-31 05:43:00,1.49015,1.4903,1.49005,1.49005,10000000.0
2008-12-31 05:44:00,1.49025,1.4903,1.4902,1.49025,12000000.0
2008-12-31 05:45:00,1.48985,1.48985,1.48985,1.48985,4000000.0
2008-12-31 05:46:00,1.4902,1.49035,1.4902,1.4903,3000000.0
2008-12-31 05:47:00,1.49035,1.49035,1.4902,1.4902,17000000.0
2008-12-31 05:48:00,1.49015,1.49015,1.49,1.4901,9000000.0
2008-12-31 05:49:00,1.49005,1.49005,1.49,1.49005,12000000.0
2008-12-31 05:50:00,1.49005,1.49005,1.48995,1.49005,10400000.0
2008-12-31 05:51:00,1.49005,1.4903,1.48995,1.4901,42600000.0
2008-12-31 05:52:00,1.49005,1.4903,1.48995,1.49025,18000000.0
2008-12-31 05:53:00,1.4902,1.49025,1.49005,1.49005,9000000.0
2008-12-31 05:54:00,1.49005,1.49005,1.48995,1.48995,85800000.0
2008-12-31 05:55:00,1.48995,1.49005,1.48995,1.48995,24200000.0
2008-12-31 05:56:00,1.49,1.49035,1.49,1.49005,20000000.0
2008-12-31 05:57:00,1.4901,1.4903,1.4901,1.4903,13000000.0
2008-12-31 05:58:00,1.48985,1.4901,1.48985,1.4901,5000000.0
2008-12-31 05:59:00,1.48985,1.48985,1.48985,1.48985,4000000.0
2008-12-31 06:00:00,1.48962,1.48982,1.48951,1.48982,102800000.0
2008-12-31 06:01:00,1.48995,1.4901,1.48995,1.49,7000000.0
2008-12-31 06:02:00,1.49005,1.49005,1.48995,1.48995,16400000.0
2008-12-31 06:03:00,1.49005,1.49025,1.49005,1.4901,9000000.0
2008-12-31 06:04:00,1.4901,1.4901,1.48995,1.48995,13800000.0
2008-12-31 06:05:00,1.48995,1.49005,1.48995,1.49005,20000000.0
2008-12-31 06:06:00,1.4901,1.49015,1.4901,1.49015,3000000.0
2008-12-31 06:07:00,1.48995,1.48995,1.48995,1.48995,4000000.0
2008-12-31 06:08:00,1.4901,1.4901,1.49005,1.49005,4000000.0
2008-12-31 06:09:00,1.48995,1.49005,1.48995,1.48995,9000000.0
2008-12-31 06:10:00,1.49005,1.49005,1.49005,1.49005,3000000.0
2008-12-31 06:11:00,1.48995,1.49015,1.4899,1.48995,45400000.0
2008-12-31 06:12:00,1.48995,1.48995,1.48995,1.48995,5800000.0
2008-12-31 06:13:00,1.48995,1.48995,1.4899,1.48995,7200000.0
2008-12-31 06:14:00,1.48995,1.48995,1.48995,1.48995,1800000.0
2008-12-31 06:15:00,1.48995,1.4902,1.4895,1.49005,51000000.0
2008-12-31 06:16:00,1.49005,1.49005,1.4889,1.48945,50800000.0
2008-12-31 06:17:00,1.48945,1.48945,1.48945,1.48945,5400000.0
2008-12-31 06:18:00,1.48935,1.48945,1.48935,1.48945,7200000.0
2008-12-31 06:19:00,1.48926,1.4894,1.48907,1.48938,70400000.0
2008-12-31 06:20:00,1.4891,1.48945,1.4891,1.48931,111000000.0
2008-12-31 06:21:00,1.48898,1.48941,1.48898,1.48933,22200000.0
2008-12-31 06:22:00,1.48913,1.48945,1.48907,1.48925,123200000.0
2008-12-31 06:23:00,1.4894,1.4894,1.4894,1.4894,2200000.0
2008-12-31 06:24:00,1.4895,1.48955,1.48945,1.48945,55800000.0
2008-12-31 06:25:00,1.48945,1.48945,1.48945,1.48945,36000000.0
2008-12-31 06:26:00,1.48945,1.48945,1.48945,1.48945,41000000.0
2008-12-31 06:27:00,1.48945,1.4895,1.48945,1.4895,27200000.0
2008-12-31 06:28:00,1.4894,1.4894,1.4894,1.4894,9000000.0
2008-12-31 06:29:00,1.48945,1.4902,1.48945,1.49005,49000000.0
2008-12-31 06:30:00,1.48928,1.48964,1.48928,1.48938,29600000.0
2008-12-31 06:31:00,1.48966,1.48975,1.48949,1.48962,19000000.0
2008-12-31 06:32:00,1.49015,1.49015,1.48975,1.48975,14200000.0
2008-12-31 06:33:00,1.4898,1.4903,1.4898,1.4903,28400000.0
2008-12-31 06:34:00,1.4903,1.49045,1.48935,1.48945,83000000.0
2008-12-31 06:35:00,1.4895,1.4896,1.48945,1.48945,104200000.0
2008-12-31 06:36:00,1.48945,1.48945,1.48945,1.48945,53000000.0
2008-12-31 06:37:00,1.48945,1.4896,1.48945,1.48945,33000000.0
2008-12-31 06:38:00,1.48945,1.4895,1.4894,1.48945,26000000.0
2008-12-31 06:39:00,1.48945,1.48945,1.48945,1.48945,8000000.0
2008-12-31 06:40:00,1.48945,1.48945,1.48945,1.48945,8000000.0
2008-12-31 06:41:00,1.48945,1.48945,1.48945,1.48945,16800000.0
2008-12-31 06:42:00,1.48892,1.48915,1.48874,1.48874,32200000.0
2008-12-31 06:43:00,1.48945,1.48945,1.48945,1.48945,12000000.0
2008-12-31 06:44:00,1.4895,1.4895,1.48945,1.48945,47600000.0
2008-12-31 06:45:00,1.48945,1.48945,1.48945,1.48945,12000000.0
2008-12-31 06:46:00,1.48945,1.48955,1.48945,1.48955,38800000.0
2008-12-31 06:47:00,1.48955,1.48955,1.4895,1.48955,25200000.0
2008-12-31 06:48:00,1.48955,1.48955,1.48955,1.48955,14400000.0
2008-12-31 06:49:00,1.48955,1.48955,1.48955,1.48955,3600000.0
2008-12-31 06:50:00,1.4896,1.4896,1.4896,1.4896,7200000.0
2008-12-31 06:51:00,1.4896,1.4896,1.4896,1.4896,1800000.0
2008-12-31 06:52:00,1.48903,1.48938,1.48902,1.48938,23200000.0
2008-12-31 06:53:00,1.4896,1.4896,1.4896,1.4896,1800000.0
2008-12-31 06:54:00,1.4896,1.4896,1.4896,1.4896,3600000.0
2008-12-31 06:55:00,1.4896,1.4896,1.4896,1.4896,1800000.0
2008-12-31 06:56:00,1.4896,1.4896,1.4895,1.4896,19800000.0
2008-12-31 06:57:00,1.4896,1.4896,1.4896,1.4896,1800000.0
2008-12-31 06:58:00,1.4896,1.4896,1.48945,1.48955,14400000.0
2008-12-31 06:59:00,1.4896,1.4896,1.4896,1.4896,12600000.0
2008-12-31 07:00:00,1.4896,1.4896,1.4896,1.4896,3600000.0
2008-12-31 07:01:00,1.48954,1.48958,1.4882,1.48951,39400000.0
2008-12-31 07:02:00,1.4896,1.4896,1.4896,1.4896,4200000.0
2008-12-31 07:03:00,1.48965,1.48975,1.4896,1.4896,14600000.0
2008-12-31 07:04:00,1.48965,1.48965,1.48965,1.48965,1000000.0
2008-12-31 07:05:00,1.4896,1.48965,1.4896,1.48965,5200000.0
2008-12-31 07:06:00,1.4896,1.4896,1.4896,1.4896,1800000.0
2008-12-31 07:07:00,1.48942,1.48942,1.48942,1.48942,22800000.0
2008-12-31 07:08:00,1.48933,1.48937,1.48933,1.48937,37400000.0
2008-12-31 07:09:00,1.4897,1.48975,1.4897,1.4897,3000000.0
2008-12-31 07:10:00,1.4896,1.48965,1.4896,1.48965,2800000.0
2008-12-31 07:11:00,1.4893,1.4893,1.4893,1.4893,1000000.0
2008-12-31 07:12:00,1.4896,1.48965,1.4896,1.48965,2000000.0
2008-12-31 07:13:00,1.4893,1.4896,1.4893,1.4896,6600000.0
2008-12-31 07:14:00,1.4896,1.4902,1.4896,1.4896,22800000.0
2008-12-31 07:15:00,1.4897,1.48975,1.4897,1.48975,9000000.0
2008-12-31 07:16:00,1.4897,1.4897,1.4897,1.4897,8600000.0
2008-12-31 07:17:00,1.4897,1.4898,1.4897,1.4897,66600000.0
2008-12-31 07:18:00,1.4897,1.4898,1.4897,1.4898,94400000.0
2008-12-31 07:19:00,1.4897,1.4897,1.4897,1.4897,73200000.0
2008-12-31 07:20:00,1.4897,1.4897,1.4897,1.4897,32000000.0
2008-12-31 07:21:00,1.4897,1.48975,1.4897,1.4897,117000000.0
2008-12-31 07:22:00,1.4897,1.4897,1.4897,1.4897,8000000.0
2008-12-31 07:23:00,1.4897,1.4897,1.4897,1.4897,8000000.0
2008-12-31 07:24:00,1.48937,1.48969,1.48937,1.48969,32000000.0
2008-12-31 07:25:00,1.4896,1.4896,1.48915,1.48915,67200000.0
2008-12-31 07:26:00,1.48948,1.48969,1.4893,1.4893,17800000.0
2008-12-31 07:27:00,1.4897,1.4897,1.4897,1.4897,8000000.0
2008-12-31 07:28:00,1.4897,1.4897,1.4897,1.4897,8000000.0
2008-12-31 07:29:00,1.4898,1.4898,1.4898,1.4898,1000000.0
2008-12-31 07:30:00,1.4898,1.4898,1.4897,1.4897,10600000.0
2008-12-31 07:31:00,1.4897,1.4903,1.48945,1.48975,89800000.0
2008-12-31 07:32:00,1.4898,1.4902,1.48945,1.48965,55200000.0
2008-12-31 07:33:00,1.48985,1.48985,1.48985,1.48985,1000000.0
2008-12-31 07:34:00,1.48975,1.48975,1.48975,1.48975,1000000.0
2008-12-31 07:35:00,1.4899,1.49025,1.48975,1.48995,13000000.0
2008-12-31 07:36:00,1.49,1.49,1.48945,1.4899,15000000.0
2008-12-31 07:37:00,1.48945,1.48945,1.48945,1.48945,1800000.0
2008-12-31 07:38:00,1.48955,1.48965,1.48955,1.48965,16400000.0
2008-12-31 07:39:00,1.4896,1.4896,1.4896,1.4896,1000000.0
2008-12-31 07:40:00,1.48955,1.49005,1.48955,1.49005,12000000.0
2008-12-31 07:41:00,1.48979,1.48979,1.48943,1.48943,100600000.0
2008-12-31 07:42:00,1.48963,1.4899,1.48963,1.4898,38400000.0
2008-12-31 07:43:00,1.49005,1.49005,1.49005,1.49005,18000000.0
2008-12-31 07:44:00,1.49005,1.49005,1.4894,1.4894,18000000.0
2008-12-31 07:45:00,1.48955,1.48955,1.48955,1.48955,9600000.0
2008-12-31 07:46:00,1.48955,1.48955,1.48955,1.48955,4200000.0
2008-12-31 07:47:00,1.48955,1.48955,1.48955,1.48955,12600000.0
2008-12-31 07:48:00,1.48955,1.48955,1.48955,1.48955,14400000.0
2008-12-31 07:49:00,1.48955,1.48955,1.48955,1.48955,4200000.0
2008-12-31 07:50:00,1.48955,1.48955,1.48955,1.48955,1800000.0
2008-12-31 07:51:00,1.48955,1.4896,1.48955,1.48955,4600000.0
2008-12-31 07:52:00,1.48926,1.4896,1.489,1.489,27200000.0
2008-12-31 07:53:00,1.48955,1.48955,1.48955,1.48955,1800000.0
2008-12-31 07:54:00,1.48955,1.4898,1.48955,1.48955,21800000.0
2008-12-31 07:55:00,1.48955,1.4896,1.48955,1.48955,12600000.0
2008-12-31 07:56:00,1.48955,1.48955,1.48955,1.48955,7200000.0
2008-12-31 07:57:00,1.48955,1.48955,1.48955,1.48955,9000000.0
2008-12-31 07:58:00,1.48955,1.48955,1.48955,1.48955,3600000.0
2008-12-31 07:59:00,1.48955,1.48955,1.48955,1.48955,3600000.0
2008-12-31 08:00:00,1.48923,1.48958,1.48909,1.4895,129400000.0
2008-12-31 08:01:00,1.48955,1.48955,1.48955,1.48955,1800000.0
2008-12-31 08:02:00,1.48944,1.48962,1.48937,1.48958,48600000.0
2008-12-31 08:03:00,1.48954,1.48954,1.48939,1.48946,16600000.0
2008-12-31 08:04:00,1.48955,1.48955,1.48955,1.48955,3600000.0
2008-12-31 08:05:00,1.48955,1.48955,1.48955,1.48955,4200000.0
2008-12-31 08:06:00,1.4897,1.4899,1.4897,1.4897,3000000.0
2008-12-31 08:07:00,1.4895,1.48975,1.4895,1.48975,2800000.0
2008-12-31 08:08:00,1.48985,1.49035,1.48955,1.4899,35000000.0
2008-12-31 08:09:00,1.49005,1.4904,1.49005,1.49035,13800000.0
2008-12-31 08:10:00,1.4905,1.49075,1.4902,1.4903,20000000.0
2008-12-31 08:11:00,1.48995,1.4902,1.48995,1.4901,4800000.0
2008-12-31 08:12:00,1.49035,1.49035,1.4903,1.4903,5000000.0
2008-12-31 08:13:00,1.49025,1.49025,1.49025,1.49025,5400000.0
2008-12-31 08:14:00,1.49025,1.49025,1.49025,1.49025,1800000.0
2008-12-31 08:15:00,1.4901,1.4901,1.48985,1.48985,3200000.0
2008-12-31 08:16:00,1.4898,1.4904,1.4898,1.49035,6600000.0
2008-12-31 08:17:00,1.48975,1.48975,1.48975,1.48975,1600000.0
2008-12-31 08:18:00,1.49038,1.49077,1.49022,1.49049,29400000.0
2008-12-31 08:19:00,1.49032,1.49037,1.49025,1.49032,104200000.0
2008-12-31 08:20:00,1.49025,1.49025,1.49025,1.49025,1000000.0
2008-12-31 08:21:00,1.49045,1.4909,1.49045,1.49055,11000000.0
2008-12-31 08:22:00,1.4905,1.49065,1.4905,1.49065,5000000.0
2008-12-31 08:23:00,1.49065,1.49065,1.49065,1.49065,1000000.0
2008-12-31 08:24:00,1.48975,1.4903,1.48975,1.4903,2600000.0
2008-12-31 08:25:00,1.49065,1.49065,1.49055,1.49055,2000000.0
2008-12-31 08:26:00,1.49065,1.49065,1.49055,1.49065,3000000.0
2008-12-31 08:27:00,1.49065,1.49075,1.49065,1.49075,3000000.0
2008-12-31 08:28:00,1.48975,1.4905,1.48975,1.4905,8400000.0
2008-12-31 08:29:00,1.49065,1.49075,1.4904,1.49045,11000000.0
2008-12-31 08:30:00,1.49055,1.49055,1.4905,1.4905,2000000.0
2008-12-31 08:31:00,1.49065,1.49065,1.4905,1.4905,3000000.0
2008-12-31 08:32:00,1.49065,1.49095,1.4904,1.49075,26600000.0
2008-12-31 08:33:00,1.49085,1.49085,1.49075,1.49075,12000000.0
2008-12-31 08:34:00,1.491,1.49115,1.4907,1.49095,13400000.0
2008-12-31 08:35:00,1.4911,1.49125,1.4911,1.49125,14400000.0
2008-12-31 08:36:00,1.49125,1.49125,1.49125,1.49125,14400000.0
2008-12-31 08:37:00,1.49125,1.49125,1.49125,1.49125,5400000.0
2008-12-31 08:38:00,1.49125,1.49125,1.49125,1.49125,25200000.0
2008-12-31 08:39:00,1.49125,1.49125,1.49055,1.4906,16800000.0
2008-12-31 08:40:00,1.49065,1.49065,1.4905,1.4905,16800000.0
2008-12-31 08:41:00,1.4905,1.4905,1.4905,1.4905,10800000.0
2008-12-31 08:42:00,1.4905,1.4905,1.4905,1.4905,5400000.0
2008-12-31 08:43:00,1.4905,1.4905,1.4905,1.4905,1800000.0
2008-12-31 08:44:00,1.49032,1.4906,1.49005,1.49033,24000000.0
2008-12-31 08:45:00,1.4905,1.4905,1.49,1.4901,70000000.0
2008-12-31 08:46:00,1.49045,1.49105,1.4902,1.4902,29800000.0
2008-12-31 08:47:00,1.4902,1.4906,1.49005,1.4906,45800000.0
2008-12-31 08:48:00,1.491,1.49155,1.491,1.49135,39600000.0
2008-12-31 08:49:00,1.49155,1.49265,1.49125,1.49265,53600000.0
2008-12-31 08:50:00,1.49255,1.49285,1.49135,1.49275,219600000.0
2008-12-31 08:51:00,1.49265,1.4928,1.4912,1.49155,154800000.0
2008-12-31 08:52:00,1.49145,1.4916,1.4912,1.4913,40800000.0
2008-12-31 08:53:00,1.4913,1.4914,1.49115,1.4914,27600000.0
2008-12-31 08:54:00,1.49155,1.49205,1.4912,1.4912,76600000.0
2008-12-31 08:55:00,1.4912,1.49205,1.4912,1.49205,28000000.0
2008-12-31 08:56:00,1.49205,1.4933,1.4919,1.49215,43200000.0
2008-12-31 08:57:00,1.4922,1.49235,1.49205,1.4922,69200000.0
2008-12-31 08:58:00,1.49215,1.49225,1.4921,1.49215,39000000.0
2008-12-31 08:59:00,1.4922,1.49265,1.49215,1.49265,55200000.0
2008-12-31 09:00:00,1.4926,1.4926,1.49225,1.49235,24800000.0
2008-12-31 09:01:00,1.49245,1.49265,1.4923,1.4925,24000000.0
2008-12-31 09:02:00,1.49235,1.49265,1.4923,1.49235,39800000.0
2008-12-31 09:03:00,1.4924,1.4926,1.49225,1.49255,31800000.0
2008-12-31 09:04:00,1.4924,1.49265,1.4921,1.49235,54400000.0
2008-12-31 09:05:00,1.49245,1.49265,1.49245,1.49245,18000000.0
2008-12-31 09:06:00,1.4924,1.4924,1.4923,1.49235,5000000.0
2008-12-31 09:07:00,1.49235,1.49255,1.4923,1.4925,24000000.0
2008-12-31 09:08:00,1.4926,1.49265,1.49225,1.49225,36600000.0
2008-12-31 09:09:00,1.4927,1.4927,1.4923,1.49245,20800000.0
2008-12-31 09:10:00,1.49245,1.4926,1.4923,1.4925,28000000.0
2008-12-31 09:11:00,1.49245,1.49265,1.4924,1.49245,12000000.0
2008-12-31 09:12:00,1.4924,1.4924,1.49225,1.49235,47800000.0
2008-12-31 09:13:00,1.49235,1.49335,1.49225,1.49305,55400000.0
2008-12-31 09:14:00,1.493,1.493,1.4926,1.49265,16800000.0
2008-12-31 09:15:00,1.49265,1.4927,1.49265,1.49265,4000000.0
2008-12-31 09:16:00,1.4927,1.49275,1.49245,1.49245,7000000.0
2008-12-31 09:17:00,1.4925,1.4927,1.49225,1.4924,55000000.0
2008-12-31 09:18:00,1.4925,1.4928,1.4925,1.49265,21000000.0
2008-12-31 09:19:00,1.49265,1.4934,1.49265,1.49335,45400000.0
2008-12-31 09:20:00,1.4934,1.49375,1.49325,1.4933,38200000.0
2008-12-31 09:21:00,1.4934,1.49345,1.49325,1.4933,36000000.0
2008-12-31 09:22:00,1.49325,1.4934,1.4932,1.4934,14400000.0
2008-12-31 09:23:00,1.4934,1.4934,1.4927,1.49275,62200000.0
2008-12-31 09:24:00,1.49275,1.493,1.49265,1.493,12000000.0
2008-12-31 09:25:00,1.493,1.49305,1.4929,1.49295,22000000.0
2008-12-31 09:26:00,1.4929,1.4929,1.49255,1.49255,95400000.0
2008-12-31 09:27:00,1.49255,1.49255,1.4912,1.4912,91400000.0
2008-12-31 09:28:00,1.49115,1.4912,1.4903,1.49055,153800000.0
2008-12-31 09:29:00,1.49065,1.49115,1.49065,1.49095,53700000.0
2008-12-31 09:30:00,1.49095,1.4913,1.4904,1.4905,79400000.0
2008-12-31 09:31:00,1.49055,1.49095,1.4905,1.49085,51200000.0
2008-12-31 09:32:00,1.4908,1.4912,1.49065,1.49085,72400000.0
2008-12-31 09:33:00,1.49085,1.4918,1.4907,1.4918,30800000.0
2008-12-31 09:34:00,1.4919,1.4919,1.49145,1.49165,28400000.0
2008-12-31 09:35:00,1.4917,1.49215,1.49135,1.49175,36000000.0
2008-12-31 09:36:00,1.4918,1.4922,1.49175,1.49185,23600000.0
2008-12-31 09:37:00,1.49195,1.49225,1.49065,1.49135,146400000.0
2008-12-31 09:38:00,1.49145,1.4916,1.491,1.491,110200000.0
2008-12-31 09:39:00,1.491,1.4913,1.4903,1.4906,122800000.0
2008-12-31 09:40:00,1.49075,1.4909,1.4903,1.49055,78000000.0
2008-12-31 09:41:00,1.49055,1.491,1.49055,1.49065,66200000.0
2008-12-31 09:42:00,1.49065,1.49065,1.4906,1.49065,36400000.0
2008-12-31 09:43:00,1.49065,1.4907,1.4906,1.4906,49200000.0
2008-12-31 09:44:00,1.4906,1.4906,1.49035,1.49045,32000000.0
2008-12-31 09:45:00,1.49045,1.4906,1.4904,1.4904,40000000.0
2008-12-31 09:46:00,1.4904,1.4904,1.49,1.49005,65600000.0
2008-12-31 09:47:00,1.4901,1.4901,1.4893,1.4895,66200000.0
2008-12-31 09:48:00,1.4895,1.4896,1.48875,1.48885,35200000.0
2008-12-31 09:49:00,1.48885,1.4892,1.48885,1.48915,59600000.0
2008-12-31 09:50:00,1.4892,1.4892,1.48865,1.48875,75800000.0
2008-12-31 09:51:00,1.48875,1.48955,1.48875,1.4891,50000000.0
2008-12-31 09:52:00,1.48915,1.48915,1.48915,1.48915,12400000.0
2008-12-31 09:53:00,1.48915,1.48925,1.4891,1.48915,43000000.0
2008-12-31 09:54:00,1.48915,1.48915,1.4888,1.4888,136000000.0
2008-12-31 09:55:00,1.4888,1.4888,1.4887,1.4888,33200000.0
2008-12-31 09:56:00,1.48875,1.4888,1.4887,1.4888,24400000.0
2008-12-31 09:57:00,1.4888,1.48885,1.4887,1.4888,10200000.0
2008-12-31 09:58:00,1.48875,1.48885,1.4887,1.4888,19600000.0
2008-12-31 09:59:00,1.4888,1.48915,1.4887,1.48875,31800000.0
2008-12-31 10:00:00,1.48875,1.489,1.4887,1.48885,111200000.0
2008-12-31 10:01:00,1.4888,1.48885,1.48875,1.48885,26000000.0
2008-12-31 10:02:00,1.48885,1.4889,1.48785,1.488,120400000.0
2008-12-31 10:03:00,1.48795,1.4881,1.4879,1.488,115000000.0
2008-12-31 10:04:00,1.48795,1.48805,1.48795,1.48795,37200000.0
2008-12-31 10:05:00,1.48795,1.488,1.48795,1.48795,25600000.0
2008-12-31 10:06:00,1.48795,1.488,1.4878,1.48785,102000000.0
2008-12-31 10:07:00,1.4878,1.4882,1.4878,1.48815,69800000.0
2008-12-31 10:08:00,1.4882,1.48825,1.4877,1.48795,38800000.0
2008-12-31 10:09:00,1.48795,1.488,1.48735,1.48755,63600000.0
2008-12-31 10:10:00,1.4877,1.4878,1.4876,1.48765,30000000.0
2008-12-31 10:11:00,1.48765,1.4877,1.48755,1.4876,28200000.0
2008-12-31 10:12:00,1.48755,1.48765,1.48755,1.4876,8800000.0
2008-12-31 10:13:00,1.48775,1.4878,1.4875,1.48755,50800000.0
2008-12-31 10:14:00,1.4876,1.48785,1.4876,1.4878,42800000.0
2008-12-31 10:15:00,1.4877,1.4878,1.48765,1.48775,100000000.0
2008-12-31 10:16:00,1.48775,1.4878,1.4877,1.4877,22000000.0
2008-12-31 10:17:00,1.4877,1.48775,1.48745,1.48765,32600000.0
2008-12-31 10:18:00,1.4876,1.48765,1.48685,1.48685,163200000.0
2008-12-31 10:19:00,1.4871,1.4871,1.487,1.487,25000000.0
2008-12-31 10:20:00,1.4869,1.4871,1.4869,1.487,42000000.0
2008-12-31 10:21:00,1.4869,1.487,1.4869,1.487,3600000.0
2008-12-31 10:22:00,1.487,1.48725,1.4868,1.487,38400000.0
2008-12-31 10:23:00,1.487,1.4871,1.48685,1.48685,30200000.0
2008-12-31 10:24:00,1.48685,1.4869,1.48685,1.4869,32400000.0
2008-12-31 10:25:00,1.48685,1.4869,1.48675,1.48675,32800000.0
2008-12-31 10:26:00,1.4868,1.4869,1.4866,1.48665,52200000.0
2008-12-31 10:27:00,1.48665,1.48665,1.4865,1.48665,42600000.0
2008-12-31 10:28:00,1.48655,1.48655,1.48495,1.486,183600000.0
2008-12-31 10:29:00,1.486,1.48635,1.4859,1.4861,67600000.0
2008-12-31 10:30:00,1.4861,1.4861,1.48595,1.48595,43000000.0
2008-12-31 10:31:00,1.48595,1.486,1.48585,1.48585,26800000.0
2008-12-31 10:32:00,1.4859,1.4862,1.4859,1.48615,48200000.0
2008-12-31 10:33:00,1.4863,1.4863,1.48615,1.4863,10400000.0
2008-12-31 10:34:00,1.486,1.4862,1.486,1.4862,36000000.0
2008-12-31 10:35:00,1.48615,1.4863,1.48615,1.4863,24400000.0
2008-12-31 10:36:00,1.48625,1.4863,1.48625,1.4863,31600000.0
2008-12-31 10:37:00,1.48625,1.4864,1.48625,1.4864,18600000.0
2008-12-31 10:38:00,1.4864,1.48645,1.48625,1.4864,25200000.0
2008-12-31 10:39:00,1.4865,1.48665,1.4863,1.4864,70200000.0
2008-12-31 10:40:00,1.4864,1.4864,1.48615,1.48625,29800000.0
2008-12-31 10:41:00,1.48625,1.4867,1.48605,1.48655,165200000.0
2008-12-31 10:42:00,1.48655,1.48675,1.48625,1.48625,40400000.0
2008-12-31 10:43:00,1.4865,1.48715,1.48635,1.487,62000000.0
2008-12-31 10:44:00,1.4871,1.48725,1.48665,1.487,99200000.0
2008-12-31 10:45:00,1.48705,1.48715,1.4868,1.4869,44400000.0
2008-12-31 10:46:00,1.4869,1.4869,1.48655,1.4868,34400000.0
2008-12-31 10:47:00,1.48685,1.4873,1.48675,1.48715,65200000.0
2008-12-31 10:48:00,1.48715,1.48735,1.48715,1.48735,53800000.0
2008-12-31 10:49:00,1.4874,1.4875,1.48715,1.4874,26000000.0
2008-12-31 10:50:00,1.4874,1.4874,1.48725,1.4874,48800000.0
2008-12-31 10:51:00,1.4874,1.4875,1.4873,1.4874,11200000.0
2008-12-31 10:52:00,1.48735,1.4874,1.4872,1.4873,19600000.0
2008-12-31 10:53:00,1.48695,1.4874,1.4869,1.48735,46800000.0
2008-12-31 10:54:00,1.4874,1.4874,1.4867,1.4872,100400000.0
2008-12-31 10:55:00,1.48715,1.4874,1.48715,1.4873,33000000.0
2008-12-31 10:56:00,1.48735,1.48805,1.48705,1.48795,29400000.0
2008-12-31 10:57:00,1.48795,1.48795,1.4878,1.4879,23600000.0
2008-12-31 10:58:00,1.4879,1.4879,1.4876,1.4877,47800000.0
2008-12-31 10:59:00,1.4877,1.4877,1.4874,1.4876,71000000.0
2008-12-31 11:00:00,1.4876,1.4877,1.48745,1.4875,30800000.0
2008-12-31 11:01:00,1.4875,1.4876,1.48725,1.4876,28200000.0
2008-12-31 11:02:00,1.4877,1.4877,1.48765,1.48765,16600000.0
2008-12-31 11:03:00,1.48765,1.4877,1.48765,1.48765,13200000.0
2008-12-31 11:04:00,1.48765,1.4878,1.48765,1.4877,15200000.0
2008-12-31 11:05:00,1.4877,1.4878,1.4877,1.4877,37600000.0
2008-12-31 11:06:00,1.4878,1.488,1.48735,1.4876,78600000.0
2008-12-31 11:07:00,1.4876,1.4877,1.48745,1.4877,21400000.0
2008-12-31 11:08:00,1.48765,1.4877,1.48765,1.4877,44400000.0
2008-12-31 11:09:00,1.48765,1.4877,1.48765,1.4877,15000000.0
2008-12-31 11:10:00,1.48785,1.48825,1.48785,1.48815,52800000.0
2008-12-31 11:11:00,1.4882,1.48845,1.48805,1.4884,84000000.0
2008-12-31 11:12:00,1.48835,1.48855,1.48805,1.4881,66600000.0
2008-12-31 11:13:00,1.4881,1.48855,1.48805,1.48815,89000000.0
2008-12-31 11:14:00,1.4882,1.4882,1.488,1.48805,84600000.0
2008-12-31 11:15:00,1.4881,1.4882,1.4876,1.488,150200000.0
2008-12-31 11:16:00,1.48805,1.4881,1.48755,1.488,114600000.0
2008-12-31 11:17:00,1.488,1.48825,1.48765,1.48795,215200000.0
2008-12-31 11:18:00,1.488,1.48815,1.4876,1.4877,81400000.0
2008-12-31 11:19:00,1.4877,1.48775,1.4872,1.48755,235000000.0
2008-12-31 11:20:00,1.48745,1.48825,1.4874,1.4875,80600000.0
2008-12-31 11:21:00,1.4876,1.4876,1.4874,1.4874,107600000.0
2008-12-31 11:22:00,1.4874,1.4875,1.48725,1.4874,58000000.0
2008-12-31 11:23:00,1.4873,1.4875,1.4873,1.4873,26400000.0
2008-12-31 11:24:00,1.4874,1.48775,1.4873,1.4875,53200000.0
2008-12-31 11:25:00,1.48745,1.4877,1.4874,1.4877,38000000.0
2008-12-31 11:26:00,1.48775,1.4879,1.48715,1.4873,68400000.0
2008-12-31 11:27:00,1.48725,1.4875,1.487,1.48715,45400000.0
2008-12-31 11:28:00,1.48715,1.4872,1.48715,1.48715,13200000.0
2008-12-31 11:29:00,1.48715,1.4873,1.4871,1.4873,23200000.0
2008-12-31 11:30:00,1.4873,1.4873,1.4872,1.4872,28600000.0
2008-12-31 11:31:00,1.4872,1.48725,1.4872,1.4872,9800000.0
2008-12-31 11:32:00,1.48735,1.4874,1.48715,1.4874,21600000.0
2008-12-31 11:33:00,1.4874,1.48775,1.48705,1.48775,46200000.0
2008-12-31 11:34:00,1.4878,1.4879,1.48755,1.48785,27400000.0
2008-12-31 11:35:00,1.4878,1.48795,1.4876,1.4876,10400000.0
2008-12-31 11:36:00,1.4876,1.4876,1.4876,1.4876,1800000.0
2008-12-31 11:37:00,1.48765,1.488,1.4876,1.4876,124400000.0
2008-12-31 11:38:00,1.4875,1.4876,1.48745,1.4876,78400000.0
2008-12-31 11:39:00,1.4876,1.4876,1.48705,1.48715,66000000.0
2008-12-31 11:40:00,1.4871,1.4876,1.4871,1.4876,60800000.0
2008-12-31 11:41:00,1.48755,1.4876,1.4874,1.4875,44000000.0
2008-12-31 11:42:00,1.4875,1.4875,1.4874,1.4874,31400000.0
2008-12-31 11:43:00,1.4873,1.4875,1.48715,1.4873,82600001.0
2008-12-31 11:44:00,1.48725,1.4875,1.4872,1.48725,79400000.0
2008-12-31 11:45:00,1.4873,1.4873,1.4872,1.4873,52600000.0
2008-12-31 11:46:00,1.4873,1.48755,1.4873,1.48755,24600000.0
2008-12-31 11:47:00,1.4876,1.4877,1.4874,1.4874,22200000.0
2008-12-31 11:48:00,1.4875,1.4875,1.4873,1.4873,45000000.0
2008-12-31 11:49:00,1.4873,1.4875,1.4873,1.4875,43000000.0
2008-12-31 11:50:00,1.48755,1.4877,1.48755,1.4876,31000000.0
2008-12-31 11:51:00,1.4877,1.48775,1.4875,1.4875,22200000.0
2008-12-31 11:52:00,1.48765,1.4879,1.4876,1.4878,50000000.0
2008-12-31 11:53:00,1.48785,1.488,1.48775,1.48775,56600000.0
2008-12-31 11:54:00,1.48775,1.488,1.48755,1.488,53200000.0
2008-12-31 11:55:00,1.48805,1.48895,1.488,1.4888,56000000.0
2008-12-31 11:56:00,1.4888,1.489,1.4887,1.4887,71200000.0
2008-12-31 11:57:00,1.4887,1.489,1.4883,1.48895,97400000.0
2008-12-31 11:58:00,1.48895,1.48895,1.4888,1.48885,10800000.0
2008-12-31 11:59:00,1.4889,1.489,1.4887,1.48895,58800000.0
2008-12-31 12:00:00,1.48895,1.4895,1.4887,1.4889,60400000.0
2008-12-31 12:01:00,1.4889,1.48895,1.4887,1.48885,38200000.0
2008-12-31 12:02:00,1.4889,1.4893,1.4889,1.48925,52600000.0
2008-12-31 12:03:00,1.4893,1.48965,1.48915,1.4895,48600000.0
2008-12-31 12:04:00,1.48955,1.49105,1.48945,1.49105,99199999.0
2008-12-31 12:05:00,1.49075,1.49095,1.4907,1.4909,40800000.0
2008-12-31 12:06:00,1.49085,1.49085,1.49065,1.49085,62400000.0
2008-12-31 12:07:00,1.49085,1.49085,1.49065,1.49085,24600000.0
2008-12-31 12:08:00,1.49085,1.4909,1.49055,1.4906,88200000.0
2008-12-31 12:09:00,1.4906,1.4906,1.4904,1.4905,92600000.0
2008-12-31 12:10:00,1.49045,1.4905,1.49015,1.49045,59800000.0
2008-12-31 12:11:00,1.49045,1.4905,1.4902,1.4902,32600000.0
2008-12-31 12:12:00,1.4901,1.49055,1.4901,1.49025,66400000.0
2008-12-31 12:13:00,1.4903,1.4905,1.4902,1.49045,100000000.0
2008-12-31 12:14:00,1.49045,1.4908,1.49035,1.49045,55800000.0
2008-12-31 12:15:00,1.49055,1.49085,1.4904,1.4908,57400000.0
2008-12-31 12:16:00,1.49075,1.4908,1.49055,1.49065,73400000.0
2008-12-31 12:17:00,1.4907,1.4918,1.49065,1.49105,80000000.0
2008-12-31 12:18:00,1.49105,1.4917,1.4909,1.4917,714199998.0
2008-12-31 12:19:00,1.49165,1.49315,1.4916,1.493,39400000.0
2008-12-31 12:20:00,1.49295,1.49315,1.4926,1.4931,57200000.0
2008-12-31 12:21:00,1.49315,1.49315,1.49285,1.4929,64600000.0
2008-12-31 12:22:00,1.49285,1.49285,1.4925,1.4927,43200000.0
2008-12-31 12:23:00,1.49265,1.49285,1.4923,1.4923,19000000.0
2008-12-31 12:24:00,1.49235,1.49235,1.49085,1.49145,191400000.0
2008-12-31 12:25:00,1.4916,1.49205,1.4916,1.4917,42700000.0
2008-12-31 12:26:00,1.4917,1.4923,1.4917,1.49215,72000000.0
2008-12-31 12:27:00,1.49225,1.49245,1.4915,1.49155,29200000.0
2008-12-31 12:28:00,1.4916,1.49175,1.49115,1.4915,29000000.0
2008-12-31 12:29:00,1.4914,1.4916,1.49105,1.4913,40400000.0
2008-12-31 12:30:00,1.49135,1.49135,1.4906,1.49065,46400000.0
2008-12-31 12:31:00,1.4907,1.49095,1.49065,1.49095,38600000.0
2008-12-31 12:32:00,1.4909,1.491,1.4905,1.49065,89000000.0
2008-12-31 12:33:00,1.49065,1.49065,1.49045,1.49045,26000000.0
2008-12-31 12:34:00,1.4905,1.4906,1.4903,1.4905,85200000.0
2008-12-31 12:35:00,1.4904,1.49165,1.4904,1.4916,59400000.0
2008-12-31 12:36:00,1.49155,1.49175,1.491,1.4916,58600000.0
2008-12-31 12:37:00,1.49165,1.49195,1.49135,1.49195,31200000.0
2008-12-31 12:38:00,1.4919,1.4919,1.4916,1.4918,37600000.0
2008-12-31 12:39:00,1.49185,1.49185,1.4906,1.49115,87000000.0
2008-12-31 12:40:00,1.491,1.49115,1.49045,1.4908,57800000.0
2008-12-31 12:41:00,1.49075,1.4914,1.4904,1.49105,69000000.0
2008-12-31 12:42:00,1.49105,1.4916,1.491,1.49145,30000000.0
2008-12-31 12:43:00,1.49155,1.4917,1.49155,1.49165,30200000.0
2008-12-31 12:44:00,1.49165,1.49165,1.4915,1.4915,29000000.0
2008-12-31 12:45:00,1.49155,1.4918,1.49155,1.49175,40800000.0
2008-12-31 12:46:00,1.4917,1.49195,1.4916,1.4918,48600000.0
2008-12-31 12:47:00,1.4917,1.49195,1.4915,1.4915,49200000.0
2008-12-31 12:48:00,1.49145,1.4917,1.49135,1.4914,47800000.0
2008-12-31 12:49:00,1.4914,1.49145,1.491,1.4914,52600000.0
2008-12-31 12:50:00,1.4914,1.4915,1.4912,1.4912,80200000.0
2008-12-31 12:51:00,1.49135,1.4916,1.4912,1.49155,47400000.0
2008-12-31 12:52:00,1.4915,1.4918,1.4914,1.4914,62000000.0
2008-12-31 12:53:00,1.49145,1.4917,1.4913,1.4917,65600000.0
2008-12-31 12:54:00,1.4917,1.4917,1.4911,1.49145,52200000.0
2008-12-31 12:55:00,1.4915,1.49155,1.4914,1.4914,53400000.0
2008-12-31 12:56:00,1.4914,1.4914,1.4914,1.4914,24000000.0
2008-12-31 12:57:00,1.4914,1.4915,1.4914,1.4914,46600000.0
2008-12-31 12:58:00,1.4914,1.49145,1.4914,1.4914,55600000.0
2008-12-31 12:59:00,1.4915,1.4915,1.4914,1.4914,53000000.0
2008-12-31 13:00:00,1.4915,1.4915,1.4913,1.4914,82200000.0
2008-12-31 13:01:00,1.4914,1.49165,1.4911,1.4911,52800000.0
2008-12-31 13:02:00,1.4911,1.49115,1.49095,1.4911,68400000.0
2008-12-31 13:03:00,1.4911,1.49125,1.491,1.49125,44600000.0
2008-12-31 13:04:00,1.4914,1.4914,1.49055,1.49085,64600000.0
2008-12-31 13:05:00,1.4909,1.491,1.49065,1.49075,34600000.0
2008-12-31 13:06:00,1.49075,1.49105,1.4905,1.49085,36400000.0
2008-12-31 13:07:00,1.49085,1.491,1.49055,1.49055,46600000.0
2008-12-31 13:08:00,1.49075,1.49075,1.4903,1.49045,41000000.0
2008-12-31 13:09:00,1.49045,1.49045,1.4898,1.49005,64000000.0
2008-12-31 13:10:00,1.49005,1.49005,1.48975,1.4899,35400000.0
2008-12-31 13:11:00,1.49,1.49005,1.48995,1.49,34000000.0
2008-12-31 13:12:00,1.49005,1.4901,1.49,1.49005,34200000.0
2008-12-31 13:13:00,1.49,1.49005,1.48995,1.48995,47000000.0
2008-12-31 13:14:00,1.49,1.49,1.48995,1.48995,77400000.0
2008-12-31 13:15:00,1.49005,1.49005,1.48995,1.48995,39200000.0
2008-12-31 13:16:00,1.48995,1.49,1.4888,1.48885,54800000.0
2008-12-31 13:17:00,1.48885,1.4894,1.48875,1.48935,75600000.0
2008-12-31 13:18:00,1.4894,1.4895,1.48925,1.4895,83400000.0
2008-12-31 13:19:00,1.4895,1.48975,1.4894,1.4896,24000000.0
2008-12-31 13:20:00,1.4895,1.4898,1.489,1.4891,56400000.0
2008-12-31 13:21:00,1.48915,1.4893,1.4891,1.4892,22600000.0
2008-12-31 13:22:00,1.48895,1.48895,1.48745,1.48755,55000000.0
2008-12-31 13:23:00,1.48755,1.48805,1.48725,1.48775,47600000.0
2008-12-31 13:24:00,1.4878,1.48795,1.4876,1.4879,34400000.0
2008-12-31 13:25:00,1.48795,1.4885,1.48795,1.48845,26400000.0
2008-12-31 13:26:00,1.4885,1.489,1.48845,1.48875,36400000.0
2008-12-31 13:27:00,1.4887,1.48885,1.48785,1.48795,52200000.0
2008-12-31 13:28:00,1.48785,1.48795,1.4876,1.48765,66000000.0
2008-12-31 13:29:00,1.4877,1.48795,1.4877,1.4877,47400000.0
2008-12-31 13:30:00,1.4877,1.48795,1.4875,1.48795,65000000.0
2008-12-31 13:31:00,1.4881,1.48955,1.4881,1.4892,142200000.0
2008-12-31 13:32:00,1.48925,1.48925,1.48795,1.48795,86400000.0
2008-12-31 13:33:00,1.488,1.48885,1.4877,1.4879,107600000.0
2008-12-31 13:34:00,1.4879,1.488,1.48745,1.4879,50000000.0
2008-12-31 13:35:00,1.4878,1.4879,1.4878,1.48785,23000000.0
2008-12-31 13:36:00,1.4879,1.48815,1.48775,1.4878,44600000.0
2008-12-31 13:37:00,1.4879,1.48825,1.4878,1.48785,39400000.0
2008-12-31 13:38:00,1.48785,1.48855,1.48785,1.48855,38400000.0
2008-12-31 13:39:00,1.48855,1.48865,1.488,1.488,60200000.0
2008-12-31 13:40:00,1.48805,1.48825,1.48725,1.48765,484600000.0
2008-12-31 13:41:00,1.48765,1.4878,1.48765,1.4877,124000000.0
2008-12-31 13:42:00,1.4877,1.4883,1.48755,1.4876,107600000.0
2008-12-31 13:43:00,1.48785,1.48815,1.4877,1.4881,41000000.0
2008-12-31 13:44:00,1.48815,1.48825,1.4881,1.48815,23000000.0
2008-12-31 13:45:00,1.48825,1.48825,1.48815,1.48815,26000000.0
2008-12-31 13:46:00,1.4881,1.4883,1.4881,1.48825,18800000.0
2008-12-31 13:47:00,1.48835,1.4885,1.48835,1.48845,14000000.0
2008-12-31 13:48:00,1.48845,1.489,1.4884,1.4885,75400000.0
2008-12-31 13:49:00,1.4885,1.489,1.48805,1.48895,60000000.0
2008-12-31 13:50:00,1.48885,1.48895,1.48855,1.48865,123400000.0
2008-12-31 13:51:00,1.48865,1.48865,1.48805,1.48825,159400000.0
2008-12-31 13:52:00,1.48825,1.4887,1.48825,1.48845,35600000.0
2008-12-31 13:53:00,1.48845,1.48845,1.48845,1.48845,41000000.0
2008-12-31 13:54:00,1.4885,1.48855,1.48845,1.48845,24600000.0
2008-12-31 13:55:00,1.48845,1.48905,1.4883,1.48875,83600000.0
2008-12-31 13:56:00,1.4888,1.48895,1.48775,1.48805,176000000.0
2008-12-31 13:57:00,1.48805,1.4882,1.48795,1.48805,142200000.0
2008-12-31 13:58:00,1.48805,1.48815,1.4876,1.48765,102200000.0
2008-12-31 13:59:00,1.48765,1.4878,1.4866,1.4871,130800000.0
2008-12-31 14:00:00,1.48705,1.4871,1.48585,1.48585,285800001.0
2008-12-31 14:01:00,1.48595,1.48605,1.4852,1.48595,132200000.0
2008-12-31 14:02:00,1.48595,1.48635,1.48555,1.4858,43400000.0
2008-12-31 14:03:00,1.4857,1.4865,1.48555,1.4864,31800000.0
2008-12-31 14:04:00,1.4864,1.4865,1.4855,1.48635,114200000.0
2008-12-31 14:05:00,1.4864,1.4874,1.4864,1.4873,67000000.0
2008-12-31 14:06:00,1.4874,1.48825,1.4874,1.4876,99600000.0
2008-12-31 14:07:00,1.4877,1.4877,1.487,1.487,114400000.0
2008-12-31 14:08:00,1.48675,1.4871,1.4862,1.48645,96000000.0
2008-12-31 14:09:00,1.48645,1.4867,1.48595,1.48595,128800000.0
2008-12-31 14:10:00,1.48605,1.48715,1.48575,1.4862,199599995.0
2008-12-31 14:11:00,1.4862,1.48665,1.4862,1.48655,246599991.0
2008-12-31 14:12:00,1.4865,1.4867,1.48585,1.48645,42600000.0
2008-12-31 14:13:00,1.4864,1.4866,1.48585,1.486,57800000.0
2008-12-31 14:14:00,1.486,1.48615,1.48585,1.48595,305600000.0
2008-12-31 14:15:00,1.48595,1.48615,1.48585,1.48615,81400000.0
2008-12-31 14:16:00,1.4863,1.4876,1.48605,1.4876,118400000.0
2008-12-31 14:17:00,1.4876,1.489,1.4876,1.48835,124200000.0
2008-12-31 14:18:00,1.4885,1.48915,1.4876,1.4877,91800000.0
2008-12-31 14:19:00,1.4878,1.48845,1.48725,1.4876,78400000.0
2008-12-31 14:20:00,1.48765,1.48855,1.48715,1.4878,116200000.0
2008-12-31 14:21:00,1.4878,1.4878,1.4873,1.4875,72800000.0
2008-12-31 14:22:00,1.4874,1.4881,1.48715,1.488,115400000.0
2008-12-31 14:23:00,1.488,1.488,1.48795,1.488,27400000.0
2008-12-31 14:24:00,1.48795,1.488,1.4875,1.4875,60200000.0
2008-12-31 14:25:00,1.4875,1.4875,1.4875,1.4875,29600000.0
2008-12-31 14:26:00,1.4875,1.4877,1.4874,1.4875,57600000.0
2008-12-31 14:27:00,1.4875,1.4878,1.4875,1.48775,35600000.0
2008-12-31 14:28:00,1.48775,1.4879,1.4877,1.4877,55600000.0
2008-12-31 14:29:00,1.48765,1.48835,1.48745,1.48835,75200000.0
2008-12-31 14:30:00,1.4884,1.48855,1.4878,1.4879,59400000.0
2008-12-31 14:31:00,1.4879,1.48795,1.48775,1.48795,32600000.0
2008-12-31 14:32:00,1.4879,1.48805,1.4878,1.4878,42200000.0
2008-12-31 14:33:00,1.4877,1.4878,1.4874,1.48755,57200000.0
2008-12-31 14:34:00,1.4875,1.4875,1.4875,1.4875,136600000.0
2008-12-31 14:35:00,1.4869,1.4878,1.4869,1.48735,73400000.0
2008-12-31 14:36:00,1.48735,1.4875,1.48735,1.48735,116800000.0
2008-12-31 14:37:00,1.48735,1.48735,1.4873,1.4873,41200000.0
2008-12-31 14:38:00,1.4873,1.48765,1.4873,1.4874,84600000.0
2008-12-31 14:39:00,1.4873,1.4873,1.48725,1.48725,71400000.0
2008-12-31 14:40:00,1.4873,1.4875,1.48715,1.4874,105400000.0
2008-12-31 14:41:00,1.4874,1.4874,1.48715,1.48715,93800000.0
2008-12-31 14:42:00,1.48715,1.4874,1.4871,1.4873,103000000.0
2008-12-31 14:43:00,1.48745,1.4877,1.487,1.4874,127600000.0
2008-12-31 14:44:00,1.4874,1.4876,1.487,1.48715,208000000.0
2008-12-31 14:45:00,1.48705,1.48725,1.48655,1.48705,290400000.0
2008-12-31 14:46:00,1.4871,1.4873,1.487,1.48725,20000000.0
2008-12-31 14:47:00,1.4873,1.4876,1.487,1.48755,77600000.0
2008-12-31 14:48:00,1.48755,1.48815,1.48755,1.4881,49600000.0
2008-12-31 14:49:00,1.48805,1.4888,1.48795,1.48855,86600000.0
2008-12-31 14:50:00,1.4886,1.48875,1.48815,1.4885,295000000.0
2008-12-31 14:51:00,1.4885,1.48945,1.48835,1.4892,154400000.0
2008-12-31 14:52:00,1.4893,1.4903,1.489,1.4897,243799998.0
2008-12-31 14:53:00,1.4898,1.4898,1.48815,1.48855,572399992.0
2008-12-31 14:54:00,1.48855,1.48945,1.48855,1.48905,113000000.0
2008-12-31 14:55:00,1.489,1.48925,1.4884,1.489,100200000.0
2008-12-31 14:56:00,1.489,1.489,1.48845,1.4887,35700000.0
2008-12-31 14:57:00,1.4887,1.4888,1.48855,1.4887,37000000.0
2008-12-31 14:58:00,1.4887,1.48905,1.4887,1.48905,14200000.0
2008-12-31 14:59:00,1.48907,1.48923,1.48869,1.48903,117600000.0
2008-12-31 15:00:00,1.4892,1.4892,1.48905,1.4891,32000000.0
2008-12-31 15:01:00,1.489,1.489,1.48875,1.4888,103000000.0
2008-12-31 15:02:00,1.4888,1.4888,1.4888,1.4888,188800000.0
2008-12-31 15:03:00,1.4888,1.4888,1.48835,1.4886,134000000.0
2008-12-31 15:04:00,1.4886,1.48895,1.4877,1.48775,85999999.0
2008-12-31 15:05:00,1.488,1.4881,1.48765,1.48785,110600000.0
2008-12-31 15:06:00,1.4878,1.48815,1.4877,1.48815,56000000.0
2008-12-31 15:07:00,1.48815,1.4882,1.48775,1.48815,60400000.0
2008-12-31 15:08:00,1.4882,1.4882,1.4856,1.4856,178600000.0
2008-12-31 15:09:00,1.4856,1.4864,1.48555,1.48595,209000000.0
2008-12-31 15:10:00,1.48595,1.486,1.48505,1.48525,152800000.0
2008-12-31 15:11:00,1.4853,1.4854,1.48485,1.48495,292200000.0
2008-12-31 15:12:00,1.48495,1.4855,1.48495,1.48545,122000000.0
2008-12-31 15:13:00,1.4857,1.4857,1.48465,1.48485,364000000.0
2008-12-31 15:14:00,1.48485,1.4856,1.48445,1.48445,369300000.0
2008-12-31 15:15:00,1.48445,1.48525,1.48445,1.48525,211000000.0
2008-12-31 15:16:00,1.4853,1.4859,1.48455,1.48585,243800000.0
2008-12-31 15:17:00,1.48575,1.4878,1.48575,1.48735,110000000.0
2008-12-31 15:18:00,1.4874,1.4874,1.48465,1.4857,226900001.0
2008-12-31 15:19:00,1.4857,1.4861,1.48485,1.48485,202400000.0
2008-12-31 15:20:00,1.48485,1.48535,1.48485,1.48485,240400000.0
2008-12-31 15:21:00,1.4849,1.48495,1.48465,1.48465,171200000.0
2008-12-31 15:22:00,1.48465,1.4852,1.48465,1.48515,83000000.0
2008-12-31 15:23:00,1.4852,1.4852,1.48455,1.48455,100600000.0
2008-12-31 15:24:00,1.48465,1.48545,1.48465,1.48515,267200000.0
2008-12-31 15:25:00,1.4853,1.4856,1.48475,1.48555,168000000.0
2008-12-31 15:26:00,1.48585,1.48865,1.4856,1.4885,207600001.0
2008-12-31 15:27:00,1.48835,1.48835,1.48725,1.4877,145600000.0
2008-12-31 15:28:00,1.4877,1.4877,1.48605,1.48605,134800000.0
2008-12-31 15:29:00,1.486,1.48685,1.486,1.48685,112800000.0
2008-12-31 15:30:00,1.48685,1.487,1.48685,1.48685,123400000.0
2008-12-31 15:31:00,1.48685,1.4872,1.48675,1.48705,141600000.0
2008-12-31 15:32:00,1.48715,1.48875,1.48705,1.48805,287400000.0
2008-12-31 15:33:00,1.48805,1.48845,1.48795,1.48805,132000000.0
2008-12-31 15:34:00,1.48795,1.4882,1.4874,1.48775,336600003.0
2008-12-31 15:35:00,1.4878,1.4887,1.48775,1.4883,169800000.0
2008-12-31 15:36:00,1.4883,1.4891,1.4882,1.489,243400000.0
2008-12-31 15:37:00,1.48885,1.4893,1.4885,1.4886,88400000.0
2008-12-31 15:38:00,1.48865,1.48905,1.4885,1.48875,101800000.0
2008-12-31 15:39:00,1.4888,1.48935,1.4887,1.48905,98600000.0
2008-12-31 15:40:00,1.48905,1.48905,1.4882,1.4882,140600000.0
2008-12-31 15:41:00,1.4882,1.4882,1.4875,1.48775,83400000.0
2008-12-31 15:42:00,1.4879,1.4879,1.4862,1.4862,119800000.0
2008-12-31 15:43:00,1.4865,1.4878,1.4858,1.48755,188200000.0
2008-12-31 15:44:00,1.4875,1.4875,1.48675,1.48715,186600000.0
2008-12-31 15:45:00,1.48725,1.4877,1.48705,1.48705,123200000.0
2008-12-31 15:46:00,1.48705,1.48725,1.48705,1.48725,107800000.0
2008-12-31 15:47:00,1.48725,1.48725,1.4863,1.48655,127000000.0
2008-12-31 15:48:00,1.48655,1.4868,1.48655,1.48675,90200000.0
2008-12-31 15:49:00,1.48675,1.4873,1.48675,1.4873,83600000.0
2008-12-31 15:50:00,1.48735,1.4891,1.4873,1.4889,102800000.0
2008-12-31 15:51:00,1.48895,1.4892,1.48835,1.48845,101000000.0
2008-12-31 15:52:00,1.48845,1.48845,1.48795,1.4884,104400000.0
2008-12-31 15:53:00,1.4885,1.4892,1.48765,1.48805,124800000.0
2008-12-31 15:54:00,1.488,1.48855,1.488,1.48855,45600000.0
2008-12-31 15:55:00,1.48855,1.48875,1.4878,1.48845,150000000.0
2008-12-31 15:56:00,1.4885,1.4885,1.48715,1.4872,87000000.0
2008-12-31 15:57:00,1.48725,1.48765,1.4862,1.48755,221800000.0
2008-12-31 15:58:00,1.4876,1.48785,1.48745,1.48755,126800000.0
2008-12-31 15:59:00,1.48755,1.48755,1.48755,1.48755,70600000.0
2008-12-31 16:00:00,1.48755,1.4876,1.48725,1.4874,112600000.0
2008-12-31 16:01:00,1.4874,1.48885,1.4874,1.48805,102800000.0
2008-12-31 16:02:00,1.4881,1.4887,1.48795,1.4887,67200000.0
2008-12-31 16:03:00,1.48875,1.489,1.48845,1.4887,95800000.0
2008-12-31 16:04:00,1.4889,1.4891,1.48885,1.489,68800000.0
2008-12-31 16:05:00,1.489,1.4897,1.48895,1.48945,87400000.0
2008-12-31 16:06:00,1.4895,1.49175,1.4895,1.49065,210800000.0
2008-12-31 16:07:00,1.4907,1.4907,1.4895,1.4895,148800000.0
2008-12-31 16:08:00,1.4895,1.4895,1.489,1.4892,181800000.0
2008-12-31 16:09:00,1.48905,1.4891,1.4877,1.4877,143600000.0
2008-12-31 16:10:00,1.4877,1.48815,1.4856,1.48585,190800000.0
2008-12-31 16:11:00,1.4857,1.4865,1.48525,1.4863,115600000.0
2008-12-31 16:12:00,1.48655,1.4868,1.4851,1.4856,175400000.0
2008-12-31 16:13:00,1.4856,1.48595,1.4851,1.48595,150200000.0
2008-12-31 16:14:00,1.48605,1.48755,1.48585,1.48745,170800000.0
2008-12-31 16:15:00,1.48745,1.48895,1.48745,1.48845,117800000.0
2008-12-31 16:16:00,1.48845,1.489,1.4878,1.4885,156800000.0
2008-12-31 16:17:00,1.48855,1.4897,1.48845,1.48915,127600000.0
2008-12-31 16:18:00,1.48905,1.4891,1.488,1.4887,161600000.0
2008-12-31 16:19:00,1.4887,1.4895,1.4887,1.4895,234400000.0
2008-12-31 16:20:00,1.4895,1.4909,1.4889,1.4891,192800000.0
2008-12-31 16:21:00,1.48925,1.49045,1.48905,1.49045,136400000.0
2008-12-31 16:22:00,1.4904,1.49045,1.4895,1.4899,102400000.0
2008-12-31 16:23:00,1.4899,1.4907,1.4896,1.49065,131800000.0
2008-12-31 16:24:00,1.4906,1.49135,1.4904,1.49045,93400000.0
2008-12-31 16:25:00,1.4905,1.4909,1.49025,1.49035,149200000.0
2008-12-31 16:26:00,1.49025,1.4906,1.49015,1.49015,94800000.0
2008-12-31 16:27:00,1.49015,1.4913,1.49015,1.49125,111400000.0
2008-12-31 16:28:00,1.49125,1.49125,1.4899,1.49005,142600000.0
2008-12-31 16:29:00,1.49005,1.49045,1.49,1.4902,54000000.0
2008-12-31 16:30:00,1.49025,1.49025,1.4899,1.49005,108000000.0
2008-12-31 16:31:00,1.49005,1.4901,1.4896,1.48975,41600000.0
2008-12-31 16:32:00,1.48965,1.4901,1.4893,1.4901,84000000.0
2008-12-31 16:33:00,1.49015,1.4907,1.48935,1.4895,72000000.0
2008-12-31 16:34:00,1.4895,1.48975,1.48925,1.48945,141800000.0
2008-12-31 16:35:00,1.48945,1.4898,1.48945,1.48955,182000000.0
2008-12-31 16:36:00,1.4897,1.49,1.48935,1.48945,232800000.0
2008-12-31 16:37:00,1.4895,1.4898,1.48945,1.48945,180400000.0
2008-12-31 16:38:00,1.48945,1.4897,1.4892,1.48935,166200000.0
2008-12-31 16:39:00,1.4894,1.4894,1.48825,1.48825,69600000.0
2008-12-31 16:40:00,1.4884,1.4885,1.4879,1.4884,84200000.0
2008-12-31 16:41:00,1.48845,1.4897,1.48835,1.4897,68800000.0
2008-12-31 16:42:00,1.48965,1.49065,1.48965,1.4904,72400000.0
2008-12-31 16:43:00,1.49065,1.49075,1.49005,1.49025,96200000.0
2008-12-31 16:44:00,1.49025,1.49055,1.4902,1.49055,92600000.0
2008-12-31 16:45:00,1.4905,1.4911,1.49035,1.4911,77600000.0
2008-12-31 16:46:00,1.49115,1.4914,1.49115,1.49115,112800000.0
2008-12-31 16:47:00,1.49115,1.49115,1.4897,1.49005,69000000.0
2008-12-31 16:48:00,1.49,1.49015,1.48965,1.48995,79600000.0
2008-12-31 16:49:00,1.4899,1.49,1.48955,1.48975,43000000.0
2008-12-31 16:50:00,1.4897,1.49025,1.48965,1.4897,123200000.0
2008-12-31 16:51:00,1.4897,1.4898,1.4895,1.48955,127800000.0
2008-12-31 16:52:00,1.48955,1.4896,1.4892,1.48935,120800000.0
2008-12-31 16:53:00,1.4894,1.4894,1.48925,1.48925,62000000.0
2008-12-31 16:54:00,1.4892,1.48955,1.48885,1.4895,107400000.0
2008-12-31 16:55:00,1.48945,1.4899,1.4893,1.48955,160800000.0
2008-12-31 16:56:00,1.48965,1.49,1.4891,1.48935,132400000.0
2008-12-31 16:57:00,1.48935,1.4896,1.48845,1.48845,111600000.0
2008-12-31 16:58:00,1.4882,1.48885,1.48805,1.48845,145600000.0
2008-12-31 16:59:00,1.48845,1.4891,1.48845,1.48875,132200000.0
2008-12-31 17:00:00,1.4887,1.48885,1.48845,1.4886,61000000.0
2008-12-31 17:01:00,1.48865,1.48975,1.48845,1.48975,84000000.0
2008-12-31 17:02:00,1.4898,1.49055,1.48965,1.4905,108800000.0
2008-12-31 17:03:00,1.4905,1.4906,1.4899,1.4903,106000000.0
2008-12-31 17:04:00,1.4903,1.4903,1.48985,1.48985,102800000.0
2008-12-31 17:05:00,1.48995,1.49055,1.48995,1.49045,96600000.0
2008-12-31 17:06:00,1.49045,1.49045,1.4897,1.4898,92200000.0
2008-12-31 17:07:00,1.4897,1.4904,1.48895,1.49025,167000000.0
2008-12-31 17:08:00,1.49025,1.49045,1.49,1.4902,85600000.0
2008-12-31 17:09:00,1.4903,1.4903,1.4897,1.4898,163400000.0
2008-12-31 17:10:00,1.48975,1.4898,1.48975,1.48975,24800000.0
2008-12-31 17:11:00,1.48975,1.48995,1.48925,1.4898,200400000.0
2008-12-31 17:12:00,1.4898,1.49035,1.4898,1.4899,101000000.0
2008-12-31 17:13:00,1.4899,1.48995,1.48955,1.48975,162400000.0
2008-12-31 17:14:00,1.48975,1.4898,1.48915,1.48955,198400000.0
2008-12-31 17:15:00,1.48955,1.49125,1.48955,1.4905,144000000.0
2008-12-31 17:16:00,1.4905,1.4905,1.4889,1.4894,113600000.0
2008-12-31 17:17:00,1.4894,1.4895,1.489,1.4894,48000000.0
2008-12-31 17:18:00,1.4895,1.48995,1.4895,1.4899,28000000.0
2008-12-31 17:19:00,1.4899,1.4899,1.48795,1.48845,199600000.0
2008-12-31 17:20:00,1.48845,1.48865,1.48845,1.48865,191000000.0
2008-12-31 17:21:00,1.48865,1.48865,1.48765,1.48805,211700000.0
2008-12-31 17:22:00,1.4881,1.48815,1.4859,1.48775,170200000.0
2008-12-31 17:23:00,1.4877,1.488,1.48745,1.48775,112800000.0
2008-12-31 17:24:00,1.4878,1.48825,1.4873,1.4874,65400000.0
2008-12-31 17:25:00,1.4874,1.48755,1.48595,1.48605,139400000.0
2008-12-31 17:26:00,1.4862,1.487,1.4859,1.48635,175400000.0
2008-12-31 17:27:00,1.4865,1.4865,1.4862,1.48635,54400000.0
2008-12-31 17:28:00,1.4863,1.48645,1.48625,1.4864,23000000.0
2008-12-31 17:29:00,1.4863,1.4877,1.486,1.48715,154600000.0
2008-12-31 17:30:00,1.48715,1.4885,1.4862,1.48815,151600000.0
2008-12-31 17:31:00,1.4883,1.49005,1.4881,1.489,156100000.0
2008-12-31 17:32:00,1.489,1.48905,1.4872,1.4874,190800000.0
2008-12-31 17:33:00,1.48745,1.48745,1.4859,1.4864,240100000.0
2008-12-31 17:34:00,1.4864,1.48645,1.48595,1.48615,151200000.0
2008-12-31 17:35:00,1.48625,1.48835,1.48625,1.4883,118400000.0
2008-12-31 17:36:00,1.4884,1.4885,1.48785,1.48815,83800000.0
2008-12-31 17:37:00,1.48815,1.48835,1.488,1.488,55000000.0
2008-12-31 17:38:00,1.488,1.48845,1.4864,1.4865,146200000.0
2008-12-31 17:39:00,1.48685,1.48695,1.486,1.4869,107600000.0
2008-12-31 17:40:00,1.4868,1.48715,1.4865,1.4868,147200000.0
2008-12-31 17:41:00,1.4868,1.48725,1.48635,1.4867,258000000.0
2008-12-31 17:42:00,1.4867,1.4868,1.48625,1.4867,203000000.0
2008-12-31 17:43:00,1.4867,1.48705,1.4867,1.4868,96800000.0
2008-12-31 17:44:00,1.4868,1.4871,1.4867,1.48695,76600000.0
2008-12-31 17:45:00,1.487,1.4871,1.48595,1.48595,289400000.0
2008-12-31 17:46:00,1.48595,1.48635,1.48595,1.486,176800000.0
2008-12-31 17:47:00,1.486,1.486,1.4847,1.4856,242400000.0
2008-12-31 17:48:00,1.48575,1.4858,1.48465,1.48525,247800000.0
2008-12-31 17:49:00,1.48525,1.4864,1.485,1.4864,137200000.0
2008-12-31 17:50:00,1.4864,1.48645,1.48485,1.48525,218800000.0
2008-12-31 17:51:00,1.4852,1.48585,1.48505,1.4853,225200000.0
2008-12-31 17:52:00,1.4852,1.48575,1.4849,1.485,168600000.0
2008-12-31 17:53:00,1.48495,1.48555,1.4849,1.48515,210600000.0
2008-12-31 17:54:00,1.4848,1.48495,1.48465,1.48465,202600000.0
2008-12-31 17:55:00,1.48465,1.48495,1.4844,1.48455,211200000.0
2008-12-31 17:56:00,1.4846,1.4847,1.48215,1.48215,315200000.0
2008-12-31 17:57:00,1.48215,1.4827,1.4817,1.4822,315000000.0
2008-12-31 17:58:00,1.48185,1.4829,1.48185,1.4821,258400000.0
2008-12-31 17:59:00,1.4821,1.4821,1.4781,1.4784,232600000.0
2008-12-31 18:00:00,1.4784,1.4791,1.4756,1.47785,286000000.0
2008-12-31 18:01:00,1.4775,1.4797,1.47735,1.47945,264000000.0
2008-12-31 18:02:00,1.47945,1.4801,1.479,1.47995,188200000.0
2008-12-31 18:03:00,1.47995,1.47995,1.47925,1.4796,229400000.0
2008-12-31 18:04:00,1.47965,1.4806,1.47925,1.4806,143300000.0
2008-12-31 18:05:00,1.48075,1.481,1.48035,1.48055,149400000.0
2008-12-31 18:06:00,1.48055,1.48055,1.47905,1.4793,224000000.0
2008-12-31 18:07:00,1.47915,1.4798,1.47895,1.4798,286600000.0
2008-12-31 18:08:00,1.4798,1.48025,1.47895,1.47905,216800000.0
2008-12-31 18:09:00,1.4791,1.48025,1.479,1.4797,141200000.0
2008-12-31 18:10:00,1.4798,1.47995,1.47965,1.4798,75800000.0
2008-12-31 18:11:00,1.47975,1.4806,1.47975,1.47985,138400000.0
2008-12-31 18:12:00,1.48005,1.4824,1.47995,1.4816,188800002.0
2008-12-31 18:13:00,1.4815,1.48245,1.48135,1.48225,220200000.0
2008-12-31 18:14:00,1.48225,1.48235,1.4814,1.48175,160000000.0
2008-12-31 18:15:00,1.4818,1.4819,1.4815,1.48175,41800000.0
2008-12-31 18:16:00,1.4817,1.48275,1.4817,1.48265,146600000.0
2008-12-31 18:17:00,1.4826,1.4835,1.4824,1.4831,159800000.0
2008-12-31 18:18:00,1.4831,1.48365,1.48245,1.48315,211800001.0
2008-12-31 18:19:00,1.48315,1.48315,1.47995,1.48005,181800002.0
2008-12-31 18:20:00,1.4811,1.4838,1.4811,1.4835,175800000.0
2008-12-31 18:21:00,1.4835,1.4837,1.4834,1.48365,127000000.0
2008-12-31 18:22:00,1.48365,1.4838,1.48315,1.4835,247000000.0
2008-12-31 18:23:00,1.48355,1.4838,1.48345,1.4835,133800000.0
2008-12-31 18:24:00,1.4836,1.48435,1.48345,1.4843,182000000.0
2008-12-31 18:25:00,1.4843,1.48525,1.48385,1.48385,132200000.0
2008-12-31 18:26:00,1.48385,1.4841,1.4831,1.48405,81000000.0
2008-12-31 18:27:00,1.48395,1.484,1.48355,1.48395,44200000.0
2008-12-31 18:28:00,1.4839,1.4862,1.4839,1.4858,131600001.0
2008-12-31 18:29:00,1.4858,1.4868,1.48505,1.4868,121000000.0
2008-12-31 18:30:00,1.48685,1.4874,1.4855,1.48625,121200000.0
2008-12-31 18:31:00,1.4863,1.48645,1.48585,1.48615,86800000.0
2008-12-31 18:32:00,1.4862,1.48705,1.4862,1.48685,86000000.0
2008-12-31 18:33:00,1.4869,1.487,1.48645,1.4865,98800000.0
2008-12-31 18:34:00,1.48645,1.4873,1.4863,1.4873,48000000.0
2008-12-31 18:35:00,1.48735,1.488,1.48735,1.48795,24800000.0
2008-12-31 18:36:00,1.488,1.48815,1.4879,1.4879,22000000.0
2008-12-31 18:37:00,1.48785,1.4879,1.48775,1.48785,14400000.0
2008-12-31 18:38:00,1.48795,1.48795,1.4878,1.48785,9000000.0
2008-12-31 18:39:00,1.4879,1.48815,1.4878,1.4878,27200000.0
2008-12-31 18:40:00,1.4878,1.48815,1.4878,1.48815,26000000.0
2008-12-31 18:41:00,1.4881,1.4881,1.4877,1.48775,33600000.0
2008-12-31 18:42:00,1.48775,1.48795,1.48765,1.4878,52000000.0
2008-12-31 18:43:00,1.48785,1.4879,1.48755,1.48775,40200000.0
2008-12-31 18:44:00,1.48775,1.48775,1.4872,1.4872,44400000.0
2008-12-31 18:45:00,1.48725,1.48735,1.4872,1.4872,22400000.0
2008-12-31 18:46:00,1.4872,1.4872,1.4865,1.4866,44200000.0
2008-12-31 18:47:00,1.48665,1.48705,1.4858,1.48585,91200000.0
2008-12-31 18:48:00,1.48585,1.4875,1.48515,1.4875,162800000.0
2008-12-31 18:49:00,1.4877,1.4879,1.4871,1.4871,320200000.0
2008-12-31 18:50:00,1.4871,1.48715,1.48615,1.4865,382500000.0
2008-12-31 18:51:00,1.48655,1.48675,1.48625,1.4866,35600000.0
2008-12-31 18:52:00,1.4866,1.4874,1.4864,1.4873,62800000.0
2008-12-31 18:53:00,1.48725,1.488,1.4869,1.4879,56400000.0
2008-12-31 18:54:00,1.48785,1.4879,1.48755,1.4877,26400000.0
2008-12-31 18:55:00,1.48775,1.48795,1.4872,1.48795,65800000.0
2008-12-31 18:56:00,1.488,1.48825,1.48785,1.4881,83000000.0
2008-12-31 18:57:00,1.4882,1.4884,1.48805,1.4882,79600000.0
2008-12-31 18:58:00,1.4882,1.4882,1.4862,1.4865,64400000.0
2008-12-31 18:59:00,1.4865,1.48655,1.48565,1.4858,51000000.0
2008-12-31 19:00:00,1.48585,1.48645,1.4853,1.48645,66200000.0
2008-12-31 19:01:00,1.48645,1.48655,1.4857,1.4859,48800000.0
2008-12-31 19:02:00,1.48605,1.4863,1.48515,1.48515,45400000.0
2008-12-31 19:03:00,1.48525,1.4856,1.48455,1.48535,100800000.0
2008-12-31 19:04:00,1.4855,1.4855,1.48485,1.48515,34000000.0
2008-12-31 19:05:00,1.48515,1.4857,1.4849,1.4852,84400000.0
2008-12-31 19:06:00,1.48525,1.48665,1.48525,1.48645,68200000.0
2008-12-31 19:07:00,1.4864,1.4881,1.48625,1.4875,82000000.0
2008-12-31 19:08:00,1.48765,1.4879,1.4874,1.48785,26000000.0
2008-12-31 19:09:00,1.48785,1.48785,1.4876,1.4877,16000000.0
2008-12-31 19:10:00,1.48785,1.48785,1.4877,1.4878,10000000.0
2008-12-31 19:11:00,1.48785,1.4879,1.4877,1.4877,14000000.0
2008-12-31 19:12:00,1.4876,1.4879,1.4876,1.48775,7000000.0
2008-12-31 19:13:00,1.48785,1.48795,1.4877,1.4878,8000000.0
2008-12-31 19:14:00,1.4879,1.48795,1.4877,1.48795,6000000.0
2008-12-31 19:15:00,1.4889,1.4889,1.48705,1.4885,89800000.0
2008-12-31 19:16:00,1.4884,1.48855,1.48785,1.4881,100400000.0
2008-12-31 19:17:00,1.48815,1.48825,1.4877,1.4877,29400000.0
2008-12-31 19:18:00,1.4877,1.4897,1.4873,1.4893,178200000.0
2008-12-31 19:19:00,1.4893,1.49005,1.4888,1.4895,104800000.0
2008-12-31 19:20:00,1.4895,1.4895,1.48915,1.48915,33000000.0
2008-12-31 19:21:00,1.4892,1.4896,1.4892,1.4894,37600000.0
2008-12-31 19:22:00,1.48945,1.4902,1.48945,1.4901,41600000.0
2008-12-31 19:23:00,1.49005,1.49015,1.4891,1.48915,64200000.0
2008-12-31 19:24:00,1.4893,1.48965,1.4893,1.4895,21000000.0
2008-12-31 19:25:00,1.4896,1.49005,1.4894,1.48965,34600000.0
2008-12-31 19:26:00,1.48975,1.48975,1.48945,1.4895,10000000.0
2008-12-31 19:27:00,1.48965,1.49015,1.48915,1.4899,49800000.0
2008-12-31 19:28:00,1.48985,1.49035,1.4897,1.49025,74000000.0
2008-12-31 19:29:00,1.4902,1.49025,1.4893,1.4896,58000000.0
2008-12-31 19:30:00,1.48965,1.48975,1.4894,1.48945,49800000.0
2008-12-31 19:31:00,1.4894,1.49055,1.4894,1.49005,104600000.0
2008-12-31 19:32:00,1.4902,1.4905,1.4894,1.4896,68000000.0
2008-12-31 19:33:00,1.48965,1.49,1.4888,1.48905,91600000.0
2008-12-31 19:34:00,1.4891,1.4903,1.4891,1.48985,66400000.0
2008-12-31 19:35:00,1.4898,1.49005,1.489,1.489,66600000.0
2008-12-31 19:36:00,1.489,1.4892,1.48805,1.48865,31600000.0
2008-12-31 19:37:00,1.48875,1.4891,1.48865,1.4889,26600000.0
2008-12-31 19:38:00,1.4889,1.4889,1.48865,1.48865,18000000.0
2008-12-31 19:39:00,1.48865,1.48885,1.4884,1.48885,46000000.0
2008-12-31 19:40:00,1.4888,1.48995,1.48855,1.4898,50400000.0
2008-12-31 19:41:00,1.4898,1.4899,1.4891,1.4899,27000000.0
2008-12-31 19:42:00,1.48975,1.48975,1.48785,1.4888,50800000.0
2008-12-31 19:43:00,1.48885,1.4895,1.4888,1.4894,11800000.0
2008-12-31 19:44:00,1.4895,1.4899,1.4888,1.4897,54800000.0
2008-12-31 19:45:00,1.4897,1.48985,1.4893,1.48935,69200000.0
2008-12-31 19:46:00,1.4894,1.4897,1.48885,1.4893,149600000.0
2008-12-31 19:47:00,1.4896,1.4897,1.48825,1.489,73600000.0
2008-12-31 19:48:00,1.48915,1.4904,1.48915,1.49015,68000000.0
2008-12-31 19:49:00,1.49025,1.4904,1.49005,1.4902,14000000.0
2008-12-31 19:50:00,1.4901,1.49045,1.4896,1.49035,19800000.0
2008-12-31 19:51:00,1.49015,1.49125,1.48995,1.4911,46000000.0
2008-12-31 19:52:00,1.4911,1.49155,1.49095,1.4915,47400000.0
2008-12-31 19:53:00,1.4914,1.49165,1.49135,1.4916,32200000.0
2008-12-31 19:54:00,1.4916,1.4916,1.49115,1.4912,357599992.0
2008-12-31 19:55:00,1.4912,1.4912,1.49065,1.4909,230999991.0
2008-12-31 19:56:00,1.49095,1.49095,1.4897,1.49015,32200000.0
2008-12-31 19:57:00,1.49025,1.49075,1.4899,1.48995,23200000.0
2008-12-31 19:58:00,1.48995,1.4912,1.48995,1.4911,43400000.0
2008-12-31 19:59:00,1.4911,1.4916,1.4905,1.4906,91000000.0
2008-12-31 20:00:00,1.4905,1.4913,1.4904,1.4904,50200000.0
2008-12-31 20:01:00,1.49065,1.49065,1.49045,1.49045,28400000.0
2008-12-31 20:02:00,1.49045,1.49065,1.49015,1.4905,49400000.0
2008-12-31 20:03:00,1.49055,1.49075,1.49045,1.4907,34000000.0
2008-12-31 20:04:00,1.4907,1.4907,1.49065,1.4907,6600000.0
2008-12-31 20:05:00,1.49065,1.49155,1.4906,1.49125,24600000.0
2008-12-31 20:06:00,1.49125,1.4916,1.49125,1.4916,42600000.0
2008-12-31 20:07:00,1.4916,1.4917,1.4913,1.49155,50000000.0
2008-12-31 20:08:00,1.4916,1.49165,1.49135,1.49165,46400000.0
2008-12-31 20:09:00,1.49165,1.49165,1.49125,1.49145,40800000.0
2008-12-31 20:10:00,1.4915,1.49155,1.4914,1.4915,27800000.0
2008-12-31 20:11:00,1.49115,1.4918,1.49055,1.4914,83200000.0
2008-12-31 20:12:00,1.4914,1.4914,1.49115,1.49115,84800000.0
2008-12-31 20:13:00,1.4912,1.4914,1.4908,1.49135,49000000.0
2008-12-31 20:14:00,1.49135,1.49135,1.49085,1.49085,20200000.0
2008-12-31 20:15:00,1.491,1.491,1.49085,1.491,16600000.0
2008-12-31 20:16:00,1.4911,1.4914,1.4911,1.4913,14800000.0
2008-12-31 20:17:00,1.4915,1.4915,1.4913,1.4914,9400000.0
2008-12-31 20:18:00,1.4914,1.49145,1.4911,1.49145,16200000.0
2008-12-31 20:19:00,1.4914,1.49155,1.4914,1.49155,4000000.0
2008-12-31 20:20:00,1.49155,1.49175,1.4915,1.4917,23800000.0
2008-12-31 20:21:00,1.49175,1.49175,1.4917,1.49175,6400000.0
2008-12-31 20:22:00,1.4918,1.4918,1.4914,1.49155,34600000.0
2008-12-31 20:23:00,1.49155,1.49175,1.49155,1.49165,15400000.0
2008-12-31 20:24:00,1.49165,1.4917,1.49165,1.49165,5800000.0
2008-12-31 20:25:00,1.49165,1.4921,1.4914,1.49155,61400000.0
2008-12-31 20:26:00,1.4917,1.49175,1.4914,1.49155,28800000.0
2008-12-31 20:27:00,1.4916,1.49195,1.4916,1.4919,15000000.0
2008-12-31 20:28:00,1.4919,1.49225,1.4914,1.492,83400000.0
2008-12-31 20:29:00,1.4919,1.49265,1.49165,1.4923,60200000.0
2008-12-31 20:30:00,1.49245,1.49265,1.4923,1.4925,34600000.0
2008-12-31 20:31:00,1.4925,1.4929,1.49235,1.4928,38400000.0
2008-12-31 20:32:00,1.49275,1.49305,1.4913,1.49165,77400000.0
2008-12-31 20:33:00,1.49165,1.4919,1.49155,1.4919,38400000.0
2008-12-31 20:34:00,1.49185,1.49265,1.49185,1.49265,12800000.0
2008-12-31 20:35:00,1.4927,1.49325,1.4927,1.4931,36600000.0
2008-12-31 20:36:00,1.49305,1.4931,1.49245,1.4929,99200000.0
2008-12-31 20:37:00,1.49295,1.4931,1.4921,1.4921,61000000.0
2008-12-31 20:38:00,1.49215,1.4923,1.4921,1.49225,45200000.0
2008-12-31 20:39:00,1.49225,1.49225,1.4919,1.4919,30400000.0
2008-12-31 20:40:00,1.49195,1.4922,1.49195,1.49215,22400000.0
2008-12-31 20:41:00,1.49225,1.49235,1.49225,1.49235,3000000.0
2008-12-31 20:42:00,1.4923,1.49255,1.4923,1.49235,6000000.0
2008-12-31 20:43:00,1.4924,1.4924,1.49225,1.49235,14400000.0
2008-12-31 20:44:00,1.4924,1.49245,1.49215,1.49215,12600000.0
2008-12-31 20:45:00,1.49215,1.49225,1.49215,1.49225,28200000.0
2008-12-31 20:46:00,1.49215,1.49235,1.49215,1.49235,14000000.0
2008-12-31 20:47:00,1.49225,1.49225,1.49225,1.49225,1600000.0
2008-12-31 20:48:00,1.49235,1.49245,1.4923,1.4923,10000000.0
2008-12-31 20:49:00,1.4923,1.4923,1.49205,1.49215,32000000.0
2008-12-31 20:50:00,1.49215,1.4924,1.4919,1.4922,74400000.0
2008-12-31 20:51:00,1.49225,1.49235,1.4916,1.4916,136800000.0
2008-12-31 20:52:00,1.4916,1.4916,1.4905,1.4914,159800000.0
2008-12-31 20:53:00,1.49135,1.4918,1.49135,1.49155,38500000.0
2008-12-31 20:54:00,1.49155,1.49165,1.49135,1.49135,40800000.0
2008-12-31 20:55:00,1.4915,1.49235,1.4915,1.49235,36000000.0
2008-12-31 20:56:00,1.4921,1.49275,1.49155,1.49265,40400000.0
2008-12-31 20:57:00,1.4924,1.4927,1.4924,1.4927,8000000.0
2008-12-31 20:58:00,1.4926,1.4928,1.49255,1.49265,12400000.0
2008-12-31 20:59:00,1.49265,1.49265,1.49215,1.4924,19800000.0
2008-12-31 21:00:00,1.4924,1.49285,1.49235,1.4926,50800000.0
2008-12-31 21:01:00,1.4927,1.49295,1.4926,1.4928,26800000.0
2008-12-31 21:02:00,1.4927,1.4932,1.49245,1.4932,36400000.0
2008-12-31 21:03:00,1.49325,1.49425,1.49325,1.4942,36800000.0
2008-12-31 21:04:00,1.49415,1.4944,1.49405,1.49435,21800000.0
2008-12-31 21:05:00,1.49425,1.4945,1.4942,1.4945,30000000.0
2008-12-31 21:06:00,1.4945,1.4947,1.49355,1.49365,60600000.0
2008-12-31 21:07:00,1.4937,1.4937,1.49355,1.49355,19800000.0
2008-12-31 21:08:00,1.49355,1.49375,1.49345,1.49375,113000000.0
2008-12-31 21:09:00,1.49375,1.49375,1.4927,1.49285,412000000.0
2008-12-31 21:10:00,1.4928,1.49315,1.4927,1.49315,417200000.0
2008-12-31 21:11:00,1.4933,1.49335,1.49275,1.493,102199999.0
2008-12-31 21:12:00,1.49295,1.493,1.49295,1.493,3800000.0
2008-12-31 21:13:00,1.49315,1.4932,1.4928,1.4929,95800000.0
2008-12-31 21:14:00,1.4929,1.4941,1.49285,1.4941,28200000.0
2008-12-31 21:15:00,1.49425,1.4949,1.4939,1.49435,89000000.0
2008-12-31 21:16:00,1.49455,1.49455,1.49435,1.49435,14800000.0
2008-12-31 21:17:00,1.4939,1.4944,1.4939,1.4944,20600000.0
2008-12-31 21:18:00,1.49415,1.49415,1.49295,1.49345,48000000.0
2008-12-31 21:19:00,1.4936,1.4936,1.4936,1.4936,8000000.0
2008-12-31 21:20:00,1.4936,1.4936,1.4922,1.4931,27200000.0
2008-12-31 21:21:00,1.493,1.4946,1.493,1.4945,43200000.0
2008-12-31 21:22:00,1.4944,1.4952,1.4944,1.49485,69600000.0
2008-12-31 21:23:00,1.49495,1.49515,1.4941,1.4949,63800000.0
2008-12-31 21:24:00,1.49445,1.495,1.49355,1.49385,110600000.0
2008-12-31 21:25:00,1.4939,1.4939,1.49365,1.4937,9000000.0
2008-12-31 21:26:00,1.49365,1.49365,1.4932,1.4932,10200000.0
2008-12-31 21:27:00,1.4935,1.4935,1.49315,1.4935,23000000.0
2008-12-31 21:28:00,1.4936,1.49485,1.4936,1.49465,28200000.0
2008-12-31 21:29:00,1.49475,1.49475,1.49475,1.49475,1000000.0
2008-12-31 21:30:00,1.4949,1.4951,1.49485,1.49505,14000000.0
2008-12-31 21:31:00,1.4951,1.4951,1.495,1.495,6000000.0
2008-12-31 21:32:00,1.495,1.4951,1.495,1.4951,5000000.0
2008-12-31 21:33:00,1.49495,1.4953,1.49495,1.49515,49000000.0
2008-12-31 21:34:00,1.49515,1.49515,1.49515,1.49515,3400000.0
2008-12-31 21:35:00,1.4952,1.49545,1.4951,1.49545,66800000.0
2008-12-31 21:36:00,1.4954,1.4957,1.4954,1.4955,78600000.0
2008-12-31 21:37:00,1.4954,1.4954,1.4948,1.4954,68600000.0
2008-12-31 21:38:00,1.4954,1.4954,1.4954,1.4954,9600000.0
2008-12-31 21:39:00,1.49523,1.49523,1.49518,1.49523,4800000.0
2008-12-31 21:40:00,1.4954,1.4955,1.4954,1.4954,70400000.0
2008-12-31 21:41:00,1.4954,1.4954,1.4953,1.4954,48000000.0
2008-12-31 21:42:00,1.4954,1.49555,1.4954,1.4954,14200000.0
2008-12-31 21:43:00,1.49545,1.49545,1.4954,1.4954,9600000.0
2008-12-31 21:44:00,1.4954,1.4954,1.4953,1.4953,19200000.0
2008-12-31 21:45:00,1.4954,1.4954,1.4946,1.4947,33600000.0
2008-12-31 21:46:00,1.4947,1.4947,1.4945,1.4945,8000000.0
2008-12-31 21:47:00,1.49435,1.49435,1.49315,1.4933,35400000.0
2008-12-31 21:48:00,1.4933,1.4935,1.49325,1.4933,27000000.0
2008-12-31 21:49:00,1.4933,1.49345,1.4933,1.4933,31800000.0
2008-12-31 21:50:00,1.4929,1.493,1.49285,1.493,16400000.0
2008-12-31 21:51:00,1.4929,1.493,1.4915,1.4916,46600000.0
2008-12-31 21:52:00,1.4917,1.4919,1.4915,1.4916,41800000.0
2008-12-31 21:53:00,1.4916,1.4927,1.4916,1.4927,78800000.0
2008-12-31 21:54:00,1.4927,1.4931,1.4924,1.4931,42400000.0
2008-12-31 21:55:00,1.4931,1.4934,1.4931,1.4932,25000000.0
2008-12-31 21:56:00,1.4931,1.4931,1.4928,1.4929,15000000.0
2008-12-31 21:57:00,1.49245,1.4938,1.49245,1.4936,36000000.0
2008-12-31 21:58:00,1.49355,1.4947,1.4934,1.4945,68200000.0
2008-12-31 21:59:00,1.49445,1.4956,1.49445,1.4955,64800000.0
2008-12-31 22:00:00,1.4955,1.49565,1.4955,1.4956,4400000.0
2008-12-31 22:01:00,1.49585,1.49602,1.49516,1.49588,15200000.0
2008-12-31 22:02:00,1.49531,1.49569,1.49441,1.49461,14200000.0
2008-12-31 22:03:00,1.49479,1.49486,1.49429,1.49459,22600000.0
2008-12-31 22:04:00,1.49458,1.49492,1.49363,1.49374,16800000.0
2008-12-31 22:05:00,1.49342,1.49403,1.4934,1.49403,20800000.0
2008-12-31 22:06:00,1.49398,1.49466,1.49378,1.49407,82200000.0
2008-12-31 22:07:00,1.49387,1.49459,1.49353,1.49401,14400000.0
2008-12-31 22:08:00,1.49386,1.49449,1.49313,1.49313,18000000.0
2008-12-31 22:09:00,1.49374,1.49471,1.49373,1.49377,73400000.0
2008-12-31 22:10:00,1.4938,1.49394,1.49292,1.49381,46600000.0
2008-12-31 22:11:00,1.49377,1.49404,1.49327,1.49374,49200000.0
2008-12-31 22:12:00,1.49351,1.49404,1.49312,1.49387,62600000.0
2008-12-31 22:13:00,1.49378,1.49387,1.49311,1.49373,46600000.0
2008-12-31 22:14:00,1.49362,1.49378,1.49319,1.49368,12400000.0
2008-12-31 22:15:00,1.49344,1.49442,1.49319,1.4935,56000000.0
2008-12-31 22:16:00,1.49348,1.49414,1.49348,1.4935,27600000.0
2008-12-31 22:17:00,1.49376,1.49404,1.49282,1.49297,20600000.0
2008-12-31 22:18:00,1.49257,1.49364,1.49243,1.49341,12000000.0
2008-12-31 22:19:00,1.49317,1.49371,1.49291,1.49291,21000000.0
2008-12-31 22:20:00,1.49329,1.49336,1.49276,1.49276,19200000.0
2008-12-31 22:21:00,1.49297,1.49344,1.49266,1.49266,14000000.0
2008-12-31 22:22:00,1.49243,1.49291,1.49206,1.49283,15800000.0
2008-12-31 22:23:00,1.49268,1.49298,1.49257,1.49297,10200000.0
2008-12-31 22:24:00,1.49238,1.49288,1.49238,1.49288,8000000.0
2008-12-31 22:25:00,1.49281,1.49289,1.49238,1.4928,17000000.0
2008-12-31 22:26:00,1.49254,1.49293,1.49221,1.49267,26200000.0
2008-12-31 22:27:00,1.49279,1.49297,1.49173,1.49287,15800000.0
2008-12-31 22:28:00,1.49258,1.49284,1.49221,1.49257,27000000.0
2008-12-31 22:29:00,1.49263,1.4929,1.49208,1.49229,13200000.0
2008-12-31 22:30:00,1.4924,1.49262,1.49207,1.49207,13000000.0
2008-12-31 22:31:00,1.49154,1.49256,1.49154,1.49256,24200000.0
2008-12-31 22:32:00,1.49226,1.49246,1.49187,1.49234,19800000.0
2008-12-31 22:33:00,1.49218,1.49278,1.492,1.49205,21200000.0
2008-12-31 22:34:00,1.49194,1.49217,1.49128,1.49128,16600000.0
2008-12-31 22:35:00,1.49123,1.49181,1.49089,1.49089,12400000.0
2008-12-31 22:36:00,1.49061,1.49233,1.49061,1.492,14200000.0
2008-12-31 22:37:00,1.49246,1.49246,1.49154,1.49154,17200000.0
2008-12-31 22:38:00,1.49178,1.49266,1.49131,1.49266,26600000.0
2008-12-31 22:39:00,1.4924,1.49275,1.49165,1.49275,18400000.0
2008-12-31 22:40:00,1.49183,1.49236,1.49171,1.49209,41200000.0
2008-12-31 22:41:00,1.49249,1.49292,1.49202,1.49292,10800000.0
2008-12-31 22:42:00,1.49189,1.49247,1.49189,1.49227,22400000.0
2008-12-31 22:43:00,1.4916,1.4921,1.49099,1.4913,15800000.0
2008-12-31 22:44:00,1.49147,1.49147,1.48866,1.48914,22200000.0
2008-12-31 22:45:00,1.48883,1.48955,1.48883,1.48924,21600000.0
2008-12-31 22:46:00,1.48948,1.49004,1.48877,1.49004,33600000.0
2008-12-31 22:47:00,1.49001,1.49031,1.48995,1.49017,13400000.0
2008-12-31 22:48:00,1.48987,1.49031,1.48964,1.48964,19200000.0
2008-12-31 22:49:00,1.48955,1.48996,1.48955,1.48996,10400000.0
2008-12-31 22:50:00,1.4899,1.49003,1.48952,1.48972,18200000.0
2008-12-31 22:51:00,1.4895,1.48966,1.48938,1.48952,15000000.0
2008-12-31 22:52:00,1.48928,1.48949,1.48918,1.48949,5800000.0
2008-12-31 22:53:00,1.48933,1.49002,1.48931,1.48997,21200000.0
2008-12-31 22:54:00,1.48995,1.49036,1.48975,1.4901,9800000.0
2008-12-31 22:55:00,1.48997,1.49008,1.48935,1.49005,20000000.0
2008-12-31 22:56:00,1.48978,1.49078,1.48978,1.49067,16800000.0
2008-12-31 22:57:00,1.49052,1.49074,1.48991,1.49037,16400000.0
2008-12-31 22:58:00,1.49013,1.49052,1.48975,1.48975,11200000.0
2008-12-31 22:59:00,1.48945,1.49064,1.48945,1.48987,12600000.0
2008-12-31 23:00:00,1.49061,1.49073,1.48931,1.48963,26000000.0
2008-12-31 23:01:00,1.4892,1.48999,1.4892,1.48985,58200000.0
2008-12-31 23:02:00,1.48978,1.49035,1.48978,1.49035,24800000.0
2008-12-31 23:03:00,1.49038,1.49071,1.49025,1.49026,28000000.0
2008-12-31 23:04:00,1.49007,1.49092,1.49007,1.49075,24200000.0
2008-12-31 23:05:00,1.49109,1.49144,1.49087,1.49144,20200000.0
2008-12-31 23:06:00,1.49128,1.49177,1.49106,1.49125,19800000.0
2008-12-31 23:07:00,1.4915,1.49324,1.4915,1.49202,24600000.0
2008-12-31 23:08:00,1.4917,1.49282,1.49166,1.49257,27000000.0
2008-12-31 23:09:00,1.49231,1.49265,1.49166,1.49265,19800000.0
2008-12-31 23:10:00,1.49255,1.49278,1.4923,1.49262,35000000.0
2008-12-31 23:11:00,1.49235,1.49424,1.49235,1.49424,9200000.0
2008-12-31 23:12:00,1.49439,1.49439,1.49227,1.49261,17000000.0
2008-12-31 23:13:00,1.49264,1.49266,1.49179,1.49253,10000000.0
2008-12-31 23:14:00,1.49262,1.49315,1.49262,1.49315,31400000.0
2008-12-31 23:15:00,1.493,1.49303,1.49278,1.49278,19400000.0
2008-12-31 23:16:00,1.49305,1.49319,1.49303,1.49306,42600000.0
2008-12-31 23:17:00,1.49294,1.49304,1.49294,1.49294,48600000.0
2008-12-31 23:18:00,1.4927,1.49335,1.4927,1.49293,51200000.0
2008-12-31 23:19:00,1.49264,1.493,1.49257,1.49262,34600000.0
2008-12-31 23:20:00,1.49202,1.49218,1.49187,1.49208,37200000.0
2008-12-31 23:21:00,1.49208,1.49229,1.49195,1.49223,58600000.0
2008-12-31 23:22:00,1.49239,1.49244,1.49185,1.49226,10800000.0
2008-12-31 23:23:00,1.49233,1.49279,1.49174,1.49265,59400000.0
2008-12-31 23:24:00,1.49248,1.49258,1.4916,1.49258,91400000.0
2008-12-31 23:25:00,1.49232,1.49273,1.49183,1.49273,12000000.0
2008-12-31 23:26:00,1.49269,1.49278,1.49263,1.49263,11800000.0
2008-12-31 23:27:00,1.49316,1.49316,1.49174,1.49212,19600000.0
2008-12-31 23:28:00,1.49213,1.49224,1.49134,1.49134,12600000.0
2008-12-31 23:29:00,1.4916,1.4916,1.49095,1.49095,15200000.0
2008-12-31 23:30:00,1.49085,1.49085,1.49043,1.49051,26400000.0
2008-12-31 23:31:00,1.49052,1.49055,1.4904,1.49053,18000000.0
2008-12-31 23:32:00,1.49052,1.49064,1.49051,1.49057,23800000.0
2008-12-31 23:33:00,1.49029,1.49029,1.48944,1.48951,10200000.0
2008-12-31 23:34:00,1.48985,1.49034,1.48985,1.48985,24200000.0
2008-12-31 23:35:00,1.49051,1.49121,1.49006,1.49006,14200000.0
2008-12-31 23:36:00,1.49059,1.49067,1.48928,1.49067,42200000.0
2008-12-31 23:37:00,1.48993,1.49112,1.48991,1.49009,24200000.0
2008-12-31 23:38:00,1.49141,1.49261,1.49141,1.4923,16800000.0
2008-12-31 23:39:00,1.49245,1.49277,1.49237,1.49237,24800000.0
2008-12-31 23:40:00,1.49255,1.49285,1.49255,1.49258,46400000.0
2008-12-31 23:41:00,1.49304,1.49358,1.49286,1.49358,18800000.0
2008-12-31 23:42:00,1.4933,1.4933,1.49299,1.49299,68400000.0
2008-12-31 23:43:00,1.49291,1.49305,1.49251,1.49305,32600000.0
2008-12-31 23:44:00,1.49262,1.49262,1.49186,1.49186,18600000.0
2008-12-31 23:45:00,1.49151,1.49169,1.491,1.49169,90000000.0
2008-12-31 23:46:00,1.49196,1.49256,1.49196,1.49212,114400000.0
2008-12-31 23:47:00,1.49203,1.49207,1.49188,1.49192,58400000.0
2008-12-31 23:48:00,1.49185,1.49261,1.49185,1.49261,32600000.0
2008-12-31 23:49:00,1.49265,1.4927,1.49261,1.49265,12000000.0
2008-12-31 23:50:00,1.49263,1.49271,1.49256,1.49264,94400000.0
2008-12-31 23:51:00,1.49257,1.4927,1.49254,1.49254,97800000.0
2008-12-31 23:52:00,1.49186,1.49282,1.49175,1.49265,36200000.0
2008-12-31 23:53:00,1.49281,1.49311,1.49169,1.49311,26000000.0
2008-12-31 23:54:00,1.49355,1.49369,1.49317,1.49317,101000000.0
2008-12-31 23:55:00,1.49332,1.49335,1.49326,1.49326,65400000.0
2008-12-31 23:56:00,1.49338,1.49369,1.49335,1.4936,117000000.0
2008-12-31 23:57:00,1.49335,1.49354,1.49335,1.49354,78000000.0
2008-12-31 23:58:00,1.49351,1.49351,1.4932,1.49325,102600000.0
2008-12-31 23:59:00,1.49348,1.4938,1.4932,1.49326,152600000.0
2009-01-01 00:00:00,1.49333,1.49372,1.49304,1.49353,61800000.0
2009-01-01 00:01:00,1.49365,1.4938,1.49345,1.49347,70000000.0
2009-01-01 00:02:00,1.49338,1.49338,1.49283,1.49283,52800000.0
2009-01-01 00:03:00,1.49286,1.49292,1.49275,1.49275,29400000.0
2009-01-01 00:04:00,1.49278,1.49289,1.49276,1.49276,46800000.0
2009-01-01 00:05:00,1.49275,1.49298,1.49272,1.49275,81400000.0
2009-01-01 00:06:00,1.49275,1.49284,1.49275,1.49276,89400000.0
2009-01-01 00:07:00,1.49277,1.49283,1.49272,1.49283,29000000.0
2009-01-01 00:08:00,1.49276,1.49291,1.49265,1.49265,62400000.0
2009-01-01 00:09:00,1.49277,1.49294,1.4923,1.4929,18400000.0
2009-01-01 00:10:00,1.49284,1.4929,1.49278,1.49278,15800000.0
2009-01-01 00:11:00,1.49269,1.49269,1.49221,1.49255,14200000.0
2009-01-01 00:12:00,1.49235,1.49275,1.49235,1.49263,19800000.0
2009-01-01 00:13:00,1.49263,1.49263,1.49221,1.49248,80400000.0
2009-01-01 00:14:00,1.49254,1.49267,1.49233,1.49245,86000000.0
2009-01-01 00:15:00,1.49242,1.493,1.49213,1.493,87200000.0
2009-01-01 00:16:00,1.49307,1.49312,1.49293,1.49293,27000000.0
2009-01-01 00:17:00,1.49301,1.49313,1.49298,1.49303,25400000.0
2009-01-01 00:18:00,1.49308,1.49308,1.49281,1.49306,9200000.0
2009-01-01 00:19:00,1.49286,1.49291,1.49234,1.49259,9000000.0
2009-01-01 00:20:00,1.49286,1.49287,1.49286,1.49287,3600000.0
2009-01-01 00:21:00,1.49285,1.49288,1.49278,1.49278,14800000.0
2009-01-01 00:22:00,1.49291,1.49299,1.49241,1.49241,23400000.0
2009-01-01 00:23:00,1.49273,1.49293,1.49266,1.49293,8800000.0
2009-01-01 00:24:00,1.49292,1.49292,1.49244,1.49289,12800000.0
2009-01-01 00:25:00,1.49273,1.49286,1.49269,1.4928,13400000.0
2009-01-01 00:26:00,1.493,1.493,1.49286,1.49286,2000000.0
2009-01-01 00:27:00,1.49271,1.493,1.49271,1.49286,13400000.0
2009-01-01 00:28:00,1.4926,1.49304,1.4926,1.4928,59600000.0
2009-01-01 00:29:00,1.49273,1.49333,1.49273,1.49301,122400000.0
2009-01-01 00:30:00,1.49299,1.49338,1.49249,1.49308,46600000.0
2009-01-01 00:31:00,1.49298,1.49301,1.4927,1.49288,13000000.0
2009-01-01 00:32:00,1.49277,1.49303,1.49264,1.49286,14800000.0
2009-01-01 00:33:00,1.49294,1.49317,1.49293,1.49293,5400000.0
2009-01-01 00:34:00,1.49281,1.49288,1.49238,1.49282,12600000.0
2009-01-01 00:35:00,1.49282,1.49298,1.49276,1.49291,24800000.0
2009-01-01 00:36:00,1.49284,1.49303,1.4927,1.49275,92600000.0
2009-01-01 00:37:00,1.49265,1.49279,1.49265,1.49278,10600000.0
2009-01-01 00:38:00,1.49261,1.49301,1.49221,1.49301,22400000.0
2009-01-01 00:39:00,1.4928,1.493,1.49243,1.49248,26000000.0
2009-01-01 00:40:00,1.49297,1.49297,1.49277,1.49286,11200000.0
2009-01-01 00:41:00,1.49288,1.49308,1.49276,1.49293,49800000.0
2009-01-01 00:42:00,1.49278,1.49305,1.4927,1.4927,9800000.0
2009-01-01 00:43:00,1.49254,1.4929,1.4924,1.49255,84800000.0
2009-01-01 00:44:00,1.49248,1.49301,1.49208,1.4928,45200000.0
2009-01-01 00:45:00,1.49282,1.49318,1.49282,1.493,63200000.0
2009-01-01 00:46:00,1.49293,1.49309,1.49255,1.49265,75400000.0
2009-01-01 00:47:00,1.4927,1.49285,1.49256,1.49256,43400000.0
2009-01-01 00:48:00,1.4925,1.49251,1.49222,1.49222,69000000.0
2009-01-01 00:49:00,1.4925,1.4926,1.49212,1.49225,55000000.0
2009-01-01 00:50:00,1.49245,1.49317,1.49234,1.49291,76800000.0
2009-01-01 00:51:00,1.49291,1.49305,1.49226,1.49294,15200000.0
2009-01-01 00:52:00,1.4922,1.49271,1.49201,1.49271,25000000.0
2009-01-01 00:53:00,1.49283,1.49283,1.49216,1.49262,20400000.0
2009-01-01 00:54:00,1.4926,1.49277,1.49259,1.49277,24800000.0
2009-01-01 00:55:00,1.4927,1.49292,1.49255,1.49257,87400000.0
2009-01-01 00:56:00,1.49278,1.49289,1.49247,1.49263,35600000.0
2009-01-01 00:57:00,1.49305,1.49307,1.49283,1.49283,9800000.0
2009-01-01 00:58:00,1.49258,1.49285,1.4923,1.4927,11600000.0
2009-01-01 00:59:00,1.49256,1.49299,1.49256,1.49287,9600000.0
2009-01-01 01:00:00,1.4925,1.49279,1.4925,1.49279,18400000.0
2009-01-01 01:01:00,1.49279,1.49279,1.49277,1.49277,3600000.0
2009-01-01 01:02:00,1.49271,1.49287,1.49218,1.49225,77200000.0
2009-01-01 01:03:00,1.49235,1.49275,1.49226,1.4926,48600000.0
2009-01-01 01:04:00,1.4927,1.49347,1.49258,1.49316,73600000.0
2009-01-01 01:05:00,1.4931,1.4931,1.49276,1.49278,66400000.0
2009-01-01 01:06:00,1.49285,1.49288,1.49267,1.49267,29600000.0
2009-01-01 01:07:00,1.49305,1.49312,1.49268,1.49296,40600000.0
2009-01-01 01:08:00,1.49295,1.49316,1.49282,1.49306,49600000.0
2009-01-01 01:09:00,1.49305,1.4931,1.4928,1.4931,31600000.0
2009-01-01 01:10:00,1.49266,1.49287,1.49257,1.49271,57000000.0
2009-01-01 01:11:00,1.49273,1.49304,1.49269,1.49271,80400000.0
2009-01-01 01:12:00,1.4927,1.49297,1.49267,1.49285,17200000.0
2009-01-01 01:13:00,1.49274,1.4929,1.49274,1.49283,15800000.0
2009-01-01 01:14:00,1.4928,1.49291,1.49255,1.49279,51200000.0
2009-01-01 01:15:00,1.49268,1.49304,1.49261,1.49289,55600000.0
2009-01-01 01:16:00,1.49284,1.49302,1.49269,1.49283,95400000.0
2009-01-01 01:17:00,1.4928,1.493,1.49253,1.49265,87200000.0
2009-01-01 01:18:00,1.49253,1.49281,1.49243,1.49261,56600000.0
2009-01-01 01:19:00,1.49263,1.49279,1.49238,1.49279,50400000.0
2009-01-01 01:20:00,1.49291,1.49323,1.49271,1.49306,69600000.0
2009-01-01 01:21:00,1.49302,1.49306,1.49268,1.49268,164200000.0
2009-01-01 01:22:00,1.4925,1.4929,1.49191,1.49275,106400000.0
2009-01-01 01:23:00,1.49293,1.49293,1.49269,1.4928,49200000.0
2009-01-01 01:24:00,1.49278,1.49305,1.49275,1.49305,53400000.0
2009-01-01 01:25:00,1.49308,1.49309,1.49281,1.49302,49200000.0
2009-01-01 01:26:00,1.49294,1.49303,1.49275,1.49303,22000000.0
2009-01-01 01:27:00,1.493,1.4931,1.49293,1.49293,11000000.0
2009-01-01 01:28:00,1.49328,1.49352,1.49328,1.4934,69800000.0
2009-01-01 01:29:00,1.49335,1.49335,1.49229,1.49275,149400000.0
2009-01-01 01:30:00,1.49293,1.4934,1.49253,1.49313,135600000.0
2009-01-01 01:31:00,1.49309,1.49346,1.49241,1.49285,128800000.0
2009-01-01 01:32:00,1.4923,1.49325,1.4922,1.49283,152800000.0
2009-01-01 01:33:00,1.49311,1.49391,1.49254,1.4933,67800000.0
2009-01-01 01:34:00,1.49315,1.49333,1.493,1.493,45800000.0
2009-01-01 01:35:00,1.49297,1.49331,1.49292,1.49331,59400000.0
2009-01-01 01:36:00,1.49345,1.49348,1.49282,1.49287,116800000.0
2009-01-01 01:37:00,1.49286,1.49301,1.4925,1.49264,123000000.0
2009-01-01 01:38:00,1.49277,1.49285,1.49262,1.49277,74000000.0
2009-01-01 01:39:00,1.49272,1.4933,1.4927,1.49326,53600000.0
2009-01-01 01:40:00,1.4932,1.49325,1.49308,1.4932,29400000.0
2009-01-01 01:41:00,1.49313,1.49352,1.49303,1.49352,26400000.0
2009-01-01 01:42:00,1.4932,1.4934,1.4932,1.49325,28000000.0
2009-01-01 01:43:00,1.49313,1.49354,1.49302,1.4932,95800000.0
2009-01-01 01:44:00,1.49315,1.49355,1.493,1.49337,77200000.0
2009-01-01 01:45:00,1.49339,1.49345,1.49321,1.49344,29400000.0
2009-01-01 01:46:00,1.4934,1.49348,1.49325,1.4934,118600000.0
2009-01-01 01:47:00,1.49336,1.49351,1.49329,1.49335,55200000.0
2009-01-01 01:48:00,1.49343,1.49348,1.4929,1.4934,111000000.0
2009-01-01 01:49:00,1.49338,1.49364,1.49267,1.49321,95400000.0
2009-01-01 01:50:00,1.4933,1.49352,1.49313,1.49337,56400000.0
2009-01-01 01:51:00,1.49342,1.49342,1.49289,1.49302,48400000.0
2009-01-01 01:52:00,1.49308,1.49355,1.49308,1.49345,84800000.0
2009-01-01 01:53:00,1.49339,1.49352,1.49259,1.49346,151800000.0
2009-01-01 01:54:00,1.49343,1.49345,1.49325,1.4934,47600000.0
2009-01-01 01:55:00,1.49341,1.49352,1.49316,1.49335,116400000.0
2009-01-01 01:56:00,1.49328,1.49333,1.4932,1.49325,28200000.0
2009-01-01 01:57:00,1.49331,1.49348,1.49331,1.49348,38200000.0
2009-01-01 01:58:00,1.4934,1.49343,1.49313,1.49313,63000000.0
2009-01-01 01:59:00,1.49303,1.49335,1.49282,1.49302,49000000.0
2009-01-01 02:00:00,1.49283,1.49331,1.49274,1.49324,59000000.0
2009-01-01 02:01:00,1.49314,1.49335,1.49267,1.49276,136200000.0
2009-01-01 02:02:00,1.4926,1.49308,1.4925,1.493,45800000.0
2009-01-01 02:03:00,1.49303,1.49306,1.49253,1.49282,48600000.0
2009-01-01 02:04:00,1.49297,1.49297,1.49257,1.49277,82600000.0
2009-01-01 02:05:00,1.49277,1.49284,1.49274,1.49275,46600000.0
2009-01-01 02:06:00,1.49277,1.49285,1.49275,1.49285,17600000.0
2009-01-01 02:07:00,1.49314,1.49315,1.49288,1.49315,12600000.0
2009-01-01 02:08:00,1.49283,1.49283,1.49283,1.49283,2800000.0
2009-01-01 02:09:00,1.49287,1.49287,1.49275,1.49278,14600000.0
2009-01-01 02:10:00,1.49303,1.49308,1.4927,1.49308,11800000.0
2009-01-01 02:11:00,1.49322,1.49322,1.49272,1.49272,24400000.0
2009-01-01 02:12:00,1.49308,1.4935,1.49308,1.49348,10800000.0
2009-01-01 02:13:00,1.49299,1.49355,1.49291,1.49324,146800000.0
2009-01-01 02:14:00,1.49355,1.49355,1.4931,1.4934,31200000.0
2009-01-01 02:15:00,1.49341,1.49362,1.49327,1.49352,25800000.0
2009-01-01 02:16:00,1.49337,1.49337,1.49317,1.49317,10400000.0
2009-01-01 02:17:00,1.49298,1.49308,1.49298,1.49306,22600000.0
2009-01-01 02:18:00,1.49317,1.49333,1.49313,1.49328,57400000.0
2009-01-01 02:19:00,1.49318,1.49334,1.49295,1.49327,48600000.0
2009-01-01 02:20:00,1.49328,1.4933,1.49317,1.49317,42800000.0
2009-01-01 02:21:00,1.49321,1.49346,1.49314,1.49328,99400000.0
2009-01-01 02:22:00,1.49317,1.49325,1.49317,1.4932,65400000.0
2009-01-01 02:23:00,1.49314,1.49322,1.49304,1.49311,86000000.0
2009-01-01 02:24:00,1.49317,1.4933,1.49317,1.4933,49600000.0
2009-01-01 02:25:00,1.49321,1.49323,1.49312,1.49315,55800000.0
2009-01-01 02:26:00,1.49313,1.4935,1.49308,1.4935,111600000.0
2009-01-01 02:27:00,1.4931,1.49344,1.49309,1.49317,90800000.0
2009-01-01 02:28:00,1.4932,1.49323,1.49308,1.49317,70800000.0
2009-01-01 02:29:00,1.4931,1.49336,1.49298,1.49313,83600000.0
2009-01-01 02:30:00,1.4932,1.49328,1.49315,1.49325,127600000.0
2009-01-01 02:31:00,1.49328,1.49341,1.49323,1.49341,24400000.0
2009-01-01 02:32:00,1.49348,1.49348,1.49333,1.49333,2000000.0
2009-01-01 02:33:00,1.49319,1.49335,1.4931,1.49335,17800000.0
2009-01-01 02:34:00,1.4932,1.49325,1.4932,1.49325,9200000.0
2009-01-01 02:35:00,1.49318,1.49344,1.49308,1.49344,37200000.0
2009-01-01 02:36:00,1.4934,1.49343,1.49337,1.4934,11600000.0
2009-01-01 02:37:00,1.49335,1.49343,1.49328,1.49343,19400000.0
2009-01-01 02:38:00,1.49337,1.4935,1.49328,1.49343,28400000.0
2009-01-01 02:39:00,1.49323,1.49343,1.49318,1.49343,11600000.0
2009-01-01 02:40:00,1.49345,1.49345,1.49337,1.49337,16000000.0
2009-01-01 02:41:00,1.49333,1.49338,1.49319,1.49319,39600000.0
2009-01-01 02:42:00,1.49323,1.4935,1.49315,1.4935,33000000.0
2009-01-01 02:43:00,1.49339,1.49348,1.49319,1.49339,30000000.0
2009-01-01 02:44:00,1.49343,1.49343,1.4934,1.4934,7400000.0
2009-01-01 02:45:00,1.4933,1.49356,1.4933,1.49354,9200000.0
2009-01-01 02:46:00,1.4933,1.4933,1.4933,1.4933,2800000.0
2009-01-01 02:47:00,1.49322,1.49326,1.493,1.493,35000000.0
2009-01-01 02:48:00,1.49318,1.49323,1.49318,1.49323,11000000.0
2009-01-01 02:49:00,1.49317,1.4934,1.49317,1.4934,4600000.0
2009-01-01 02:50:00,1.49315,1.49355,1.49315,1.49346,21800000.0
2009-01-01 02:51:00,1.4933,1.49335,1.4932,1.49328,45000000.0
2009-01-01 02:52:00,1.4932,1.49343,1.49313,1.49335,48600000.0
2009-01-01 02:53:00,1.49337,1.49338,1.49323,1.49325,28800000.0
2009-01-01 02:54:00,1.49329,1.49337,1.49317,1.49317,61200000.0
2009-01-01 02:55:00,1.49323,1.49323,1.49313,1.49323,13800000.0
2009-01-01 02:56:00,1.49323,1.49338,1.49318,1.4932,98400000.0
2009-01-01 02:57:00,1.49328,1.49356,1.4931,1.49354,66600000.0
2009-01-01 02:58:00,1.49343,1.49345,1.49313,1.49338,77800000.0
2009-01-01 02:59:00,1.49338,1.49338,1.49335,1.49335,17400000.0
2009-01-01 03:00:00,1.49323,1.49344,1.49323,1.49337,21000000.0
2009-01-01 03:01:00,1.49335,1.4935,1.49335,1.49338,23400000.0
2009-01-01 03:02:00,1.49328,1.49328,1.49328,1.49328,1000000.0
2009-01-01 03:03:00,1.49344,1.49354,1.49344,1.49354,2600000.0
2009-01-01 03:04:00,1.49345,1.49345,1.49337,1.49337,2800000.0
2009-01-01 03:05:00,1.49335,1.49337,1.49335,1.49337,5600000.0
2009-01-01 03:06:00,1.49351,1.49352,1.49318,1.49336,13400000.0
2009-01-01 03:07:00,1.49324,1.49324,1.49321,1.49321,2600000.0
2009-01-01 03:08:00,1.4934,1.4934,1.49335,1.49335,3400000.0
2009-01-01 03:09:00,1.4935,1.4935,1.49331,1.49345,15200000.0
2009-01-01 03:10:00,1.49337,1.49337,1.49337,1.49337,3800000.0
2009-01-01 03:11:00,1.49325,1.49328,1.49325,1.49328,5200000.0
2009-01-01 03:12:00,1.49337,1.49348,1.49337,1.49348,2000000.0
2009-01-01 03:13:00,1.49335,1.49355,1.49335,1.49343,14000000.0
2009-01-01 03:14:00,1.49337,1.49343,1.4933,1.4933,13200000.0
2009-01-01 03:15:00,1.49335,1.49342,1.49323,1.49342,9800000.0
2009-01-01 03:16:00,1.49333,1.49333,1.49333,1.49333,2800000.0
2009-01-01 03:17:00,1.49341,1.49343,1.49322,1.49339,18400000.0
2009-01-01 03:18:00,1.49337,1.49337,1.49337,1.49337,9200000.0
2009-01-01 03:19:00,1.49332,1.49337,1.49323,1.49328,15600000.0
2009-01-01 03:20:00,1.4933,1.49333,1.49328,1.49328,14200000.0
2009-01-01 03:21:00,1.49314,1.49322,1.49314,1.49321,13000000.0
2009-01-01 03:22:00,1.49335,1.49335,1.49323,1.49323,11400000.0
2009-01-01 03:23:00,1.49335,1.49351,1.49328,1.4934,13400000.0
2009-01-01 03:24:00,1.49328,1.49328,1.49328,1.49328,2800000.0
2009-01-01 03:25:00,1.49331,1.49331,1.49323,1.49328,11400000.0
2009-01-01 03:26:00,1.49348,1.49348,1.49348,1.49348,5600000.0
2009-01-01 03:27:00,1.49344,1.49347,1.4933,1.49341,18800000.0
2009-01-01 03:28:00,1.49328,1.49328,1.49328,1.49328,2000000.0
2009-01-01 03:29:00,1.49335,1.49359,1.49335,1.49359,11200000.0
2009-01-01 03:30:00,1.49328,1.49335,1.49328,1.49328,12200000.0
2009-01-01 03:31:00,1.49337,1.4938,1.49319,1.49358,39600000.0
2009-01-01 03:32:00,1.49345,1.49345,1.49315,1.49315,15000000.0
2009-01-01 03:33:00,1.49321,1.49325,1.49306,1.49324,16200000.0
2009-01-01 03:34:00,1.49317,1.4932,1.49317,1.49317,27200000.0
2009-01-01 03:35:00,1.49329,1.49329,1.49309,1.49312,26800000.0
2009-01-01 03:36:00,1.49317,1.49317,1.49313,1.49313,5600000.0
2009-01-01 03:37:00,1.49331,1.49341,1.49296,1.49336,14800000.0
2009-01-01 03:38:00,1.49317,1.49317,1.49317,1.49317,2400000.0
2009-01-01 03:39:00,1.49326,1.49341,1.49318,1.49318,25200000.0
2009-01-01 03:40:00,1.49313,1.49313,1.49215,1.4924,16200000.0
2009-01-01 03:41:00,1.49251,1.49361,1.49251,1.49343,10000000.0
2009-01-01 03:42:00,1.49335,1.49335,1.49328,1.49333,36800000.0
2009-01-01 03:43:00,1.49331,1.49331,1.49306,1.49328,29400000.0
2009-01-01 03:44:00,1.49333,1.49333,1.49333,1.49333,25400000.0
2009-01-01 03:45:00,1.49318,1.49332,1.49318,1.49326,32800000.0
2009-01-01 03:46:00,1.49335,1.49335,1.49333,1.49333,19200000.0
2009-01-01 03:47:00,1.49321,1.49325,1.4931,1.4931,44400000.0
2009-01-01 03:48:00,1.49333,1.49335,1.49323,1.49323,36000000.0
2009-01-01 03:49:00,1.49336,1.49341,1.49326,1.49335,44200000.0
2009-01-01 03:50:00,1.49333,1.49335,1.49323,1.49333,29400000.0
2009-01-01 03:51:00,1.49325,1.49338,1.49325,1.49337,26600000.0
2009-01-01 03:52:00,1.49333,1.49335,1.4933,1.49335,42600000.0
2009-01-01 03:53:00,1.49343,1.49346,1.49337,1.49337,18000000.0
2009-01-01 03:54:00,1.49335,1.49345,1.49335,1.49345,3400000.0
2009-01-01 03:55:00,1.49333,1.49352,1.49333,1.4935,19400000.0
2009-01-01 03:56:00,1.49333,1.4935,1.49317,1.4935,21200000.0
2009-01-01 03:57:00,1.49347,1.49347,1.49314,1.49314,13400000.0
2009-01-01 03:58:00,1.49335,1.49335,1.4932,1.49325,28600000.0
2009-01-01 03:59:00,1.49354,1.49361,1.49339,1.49343,17800000.0
2009-01-01 04:00:00,1.49335,1.49335,1.49333,1.49333,4200000.0
2009-01-01 04:01:00,1.49315,1.49345,1.49315,1.49336,22000000.0
2009-01-01 04:02:00,1.49333,1.49338,1.49333,1.49333,10000000.0
2009-01-01 04:03:00,1.49337,1.49348,1.49337,1.49341,61400000.0
2009-01-01 04:04:00,1.49337,1.49348,1.49325,1.49337,80400000.0
2009-01-01 04:05:00,1.49326,1.49338,1.49326,1.49337,31800000.0
2009-01-01 04:06:00,1.49335,1.49358,1.49328,1.49343,93400000.0
2009-01-01 04:07:00,1.49336,1.49338,1.49317,1.49318,30000000.0
2009-01-01 04:08:00,1.49337,1.49348,1.4932,1.49333,71600000.0
2009-01-01 04:09:00,1.49324,1.49348,1.49322,1.49333,45400000.0
2009-01-01 04:10:00,1.49335,1.4934,1.49333,1.49337,57000000.0
2009-01-01 04:11:00,1.49352,1.49352,1.49345,1.49345,45200000.0
2009-01-01 04:12:00,1.49333,1.49333,1.49317,1.49317,7600000.0
2009-01-01 04:13:00,1.49336,1.49336,1.49321,1.49322,17200000.0
2009-01-01 04:14:00,1.49333,1.49335,1.49333,1.49335,19400000.0
2009-01-01 04:15:00,1.49333,1.49351,1.49327,1.49334,60800000.0
2009-01-01 04:16:00,1.49335,1.49335,1.4932,1.4932,12000000.0
2009-01-01 04:17:00,1.49333,1.49348,1.49326,1.49326,13200000.0
2009-01-01 04:18:00,1.49335,1.49335,1.49333,1.49335,13400000.0
2009-01-01 04:19:00,1.4934,1.4935,1.49329,1.49337,40200000.0
2009-01-01 04:20:00,1.49333,1.49335,1.49333,1.49335,34600000.0
2009-01-01 04:21:00,1.4932,1.4933,1.49317,1.49317,33600000.0
2009-01-01 04:22:00,1.49333,1.4934,1.49333,1.49335,35400000.0
2009-01-01 04:23:00,1.4933,1.49368,1.4933,1.49338,64800000.0
2009-01-01 04:24:00,1.49335,1.49358,1.49303,1.49313,45800000.0
2009-01-01 04:25:00,1.4933,1.49348,1.49277,1.49348,138600000.0
2009-01-01 04:26:00,1.4934,1.49345,1.4934,1.49343,5000000.0
2009-01-01 04:27:00,1.49337,1.49348,1.4933,1.49348,11000000.0
2009-01-01 04:28:00,1.4933,1.4933,1.4933,1.4933,1000000.0
2009-01-01 04:29:00,1.49343,1.49343,1.49326,1.49326,11000000.0
2009-01-01 04:30:00,1.49333,1.49337,1.49333,1.49335,27400000.0
2009-01-01 04:31:00,1.49329,1.4933,1.49315,1.49317,17400000.0
2009-01-01 04:32:00,1.49333,1.49335,1.49333,1.49333,7200000.0
2009-01-01 04:33:00,1.4933,1.49338,1.4933,1.49338,4000000.0
2009-01-01 04:34:00,1.49333,1.49333,1.49333,1.49333,37800000.0
2009-01-01 04:35:00,1.49318,1.49329,1.49317,1.49322,16000000.0
2009-01-01 04:36:00,1.49333,1.49335,1.49333,1.49335,11000000.0
2009-01-01 04:37:00,1.49339,1.49339,1.49328,1.49339,17800000.0
2009-01-01 04:38:00,1.49333,1.49333,1.49333,1.49333,9200000.0
2009-01-01 04:39:00,1.49328,1.49341,1.49328,1.49341,10800000.0
2009-01-01 04:40:00,1.49333,1.49333,1.4932,1.4932,24000000.0
2009-01-01 04:41:00,1.49325,1.49331,1.49325,1.49331,16200000.0
2009-01-01 04:42:00,1.49333,1.49335,1.49333,1.49333,33200000.0
2009-01-01 04:43:00,1.49328,1.49328,1.49318,1.49322,6000000.0
2009-01-01 04:44:00,1.49333,1.49335,1.49333,1.49333,8400000.0
2009-01-01 04:45:00,1.49332,1.49344,1.49319,1.49325,42400000.0
2009-01-01 04:46:00,1.49335,1.4934,1.49333,1.49335,44400000.0
2009-01-01 04:47:00,1.49332,1.49347,1.49323,1.49337,36200000.0
2009-01-01 04:48:00,1.49338,1.49338,1.49333,1.49333,22800000.0
2009-01-01 04:49:00,1.49331,1.49345,1.49321,1.4934,80800000.0
2009-01-01 04:50:00,1.49335,1.49345,1.49328,1.49345,41000000.0
2009-01-01 04:51:00,1.49324,1.49353,1.49324,1.49353,20600000.0
2009-01-01 04:52:00,1.49335,1.4934,1.49335,1.49335,16400000.0
2009-01-01 04:53:00,1.4932,1.49334,1.4932,1.49326,40200000.0
2009-01-01 04:54:00,1.49343,1.4935,1.49325,1.4934,122200000.0
2009-01-01 04:55:00,1.49353,1.49357,1.49327,1.4934,36800000.0
2009-01-01 04:56:00,1.49343,1.4935,1.49343,1.4935,5800000.0
2009-01-01 04:57:00,1.49347,1.49353,1.49346,1.49346,35200000.0
2009-01-01 04:58:00,1.49343,1.49343,1.4934,1.4934,3400000.0
2009-01-01 04:59:00,1.49342,1.49354,1.49338,1.49339,22200000.0
2009-01-01 05:00:00,1.49335,1.49335,1.49333,1.49335,5600000.0
2009-01-01 05:01:00,1.49335,1.49359,1.49335,1.49342,47000000.0
2009-01-01 05:02:00,1.49333,1.49337,1.49333,1.49333,24400000.0
2009-01-01 05:03:00,1.49327,1.4933,1.49313,1.49317,20400000.0
2009-01-01 05:04:00,1.49333,1.49333,1.49333,1.49333,1800000.0
2009-01-01 05:05:00,1.49324,1.49349,1.49317,1.49349,31400000.0
2009-01-01 05:06:00,1.49333,1.49337,1.49333,1.49335,59600000.0
2009-01-01 05:07:00,1.49339,1.49345,1.49326,1.49345,91800000.0
2009-01-01 05:08:00,1.49335,1.49337,1.49333,1.49335,49800000.0
2009-01-01 05:09:00,1.49345,1.49349,1.4934,1.4934,36800000.0
2009-01-01 05:10:00,1.49333,1.49338,1.49323,1.49323,49000000.0
2009-01-01 05:11:00,1.4933,1.49375,1.4933,1.49352,66200000.0
2009-01-01 05:12:00,1.49343,1.49343,1.4934,1.4934,25000000.0
2009-01-01 05:13:00,1.49342,1.49356,1.4934,1.49356,33000000.0
2009-01-01 05:14:00,1.49345,1.49348,1.49338,1.49338,24000000.0
2009-01-01 05:15:00,1.49328,1.49337,1.49321,1.49337,20000000.0
2009-01-01 05:16:00,1.49345,1.49348,1.49343,1.49345,15800000.0
2009-01-01 05:17:00,1.4934,1.49342,1.49325,1.49333,109400000.0
2009-01-01 05:18:00,1.49333,1.4935,1.4932,1.4934,93200000.0
2009-01-01 05:19:00,1.49315,1.49344,1.49311,1.49325,108600000.0
2009-01-01 05:20:00,1.49333,1.49345,1.49333,1.49337,37200000.0
2009-01-01 05:21:00,1.49343,1.49357,1.49336,1.49338,85800000.0
2009-01-01 05:22:00,1.49335,1.49345,1.4933,1.49343,100000000.0
2009-01-01 05:23:00,1.49327,1.49338,1.49319,1.49326,59600000.0
2009-01-01 05:24:00,1.49335,1.4935,1.49333,1.49348,35800000.0
2009-01-01 05:25:00,1.49345,1.49357,1.49334,1.49343,75000000.0
2009-01-01 05:26:00,1.49335,1.49352,1.49325,1.49338,104800000.0
2009-01-01 05:27:00,1.49338,1.49356,1.49325,1.49342,25200000.0
2009-01-01 05:28:00,1.49333,1.4934,1.49333,1.49335,19400000.0
2009-01-01 05:29:00,1.4933,1.49341,1.4933,1.49335,103200000.0
2009-01-01 05:30:00,1.49335,1.4934,1.49333,1.49333,106000000.0
2009-01-01 05:31:00,1.49321,1.49332,1.49319,1.49328,122800000.0
2009-01-01 05:32:00,1.4933,1.49348,1.4932,1.49333,183400000.0
2009-01-01 05:33:00,1.49335,1.49357,1.49319,1.49343,161000000.0
2009-01-01 05:34:00,1.49348,1.49358,1.4934,1.49343,30000000.0
2009-01-01 05:35:00,1.49337,1.49338,1.49329,1.49338,31600000.0
2009-01-01 05:36:00,1.49333,1.49335,1.49333,1.49335,16200000.0
2009-01-01 05:37:00,1.4933,1.49335,1.49326,1.49333,47400000.0
2009-01-01 05:38:00,1.49335,1.4934,1.4933,1.49338,31000000.0
2009-01-01 05:39:00,1.49331,1.49345,1.49326,1.49333,51000000.0
2009-01-01 05:40:00,1.49343,1.49352,1.49325,1.49333,110800000.0
2009-01-01 05:41:00,1.49337,1.49343,1.49336,1.49336,31200000.0
2009-01-01 05:42:00,1.49333,1.49352,1.49328,1.49337,79200000.0
2009-01-01 05:43:00,1.49328,1.49346,1.49326,1.49346,75600000.0
2009-01-01 05:44:00,1.49335,1.49337,1.49333,1.49333,51200000.0
2009-01-01 05:45:00,1.49327,1.49327,1.49314,1.49314,18600000.0
2009-01-01 05:46:00,1.49335,1.49337,1.49333,1.49333,7400000.0
2009-01-01 05:47:00,1.49328,1.49339,1.49314,1.49314,22600000.0
2009-01-01 05:48:00,1.49337,1.49343,1.4933,1.49335,90000000.0
2009-01-01 05:49:00,1.49337,1.4934,1.49326,1.4934,67200000.0
2009-01-01 05:50:00,1.49335,1.4934,1.49333,1.49333,108800000.0
2009-01-01 05:51:00,1.49333,1.49342,1.49325,1.49333,115200000.0
2009-01-01 05:52:00,1.49338,1.49348,1.49338,1.4934,7200000.0
2009-01-01 05:53:00,1.49333,1.49334,1.49329,1.49334,27400000.0
2009-01-01 05:54:00,1.49348,1.49348,1.49333,1.49333,45400000.0
2009-01-01 05:55:00,1.49324,1.49338,1.49319,1.49322,82000000.0
2009-01-01 05:56:00,1.49335,1.49345,1.49333,1.49337,79000000.0
2009-01-01 05:57:00,1.49349,1.49349,1.49317,1.49318,55000000.0
2009-01-01 05:58:00,1.49333,1.4935,1.49325,1.49343,186800000.0
2009-01-01 05:59:00,1.49353,1.49364,1.49337,1.49345,114600000.0
2009-01-01 06:00:00,1.49333,1.49333,1.4929,1.49296,196200000.0
2009-01-01 06:01:00,1.49277,1.49283,1.49274,1.49283,81400000.0
2009-01-01 06:02:00,1.49298,1.493,1.49293,1.49293,46200000.0
2009-01-01 06:03:00,1.4929,1.4929,1.4927,1.49275,100200000.0
2009-01-01 06:04:00,1.49288,1.493,1.49277,1.4929,105600000.0
2009-01-01 06:05:00,1.49294,1.49306,1.49276,1.49282,143400000.0
2009-01-01 06:06:00,1.49293,1.493,1.49285,1.49298,35200000.0
2009-01-01 06:07:00,1.49311,1.49311,1.49295,1.49301,19600000.0
2009-01-01 06:08:00,1.49295,1.49298,1.49295,1.49298,7200000.0
2009-01-01 06:09:00,1.49294,1.49299,1.49281,1.49282,48000000.0
2009-01-01 06:10:00,1.49285,1.4929,1.49285,1.49285,10800000.0
2009-01-01 06:11:00,1.49284,1.49299,1.4928,1.4928,25600000.0
2009-01-01 06:12:00,1.49333,1.4934,1.4933,1.49338,36200000.0
2009-01-01 06:13:00,1.49328,1.4934,1.49324,1.4934,45400000.0
2009-01-01 06:14:00,1.4934,1.4934,1.49333,1.49333,78400000.0
2009-01-01 06:15:00,1.49324,1.49346,1.49324,1.49336,34400000.0
2009-01-01 06:16:00,1.49345,1.49345,1.4934,1.4934,14000000.0
2009-01-01 06:17:00,1.49334,1.49334,1.49331,1.49331,13200000.0
2009-01-01 06:18:00,1.49333,1.4935,1.4933,1.49335,50200000.0
2009-01-01 06:19:00,1.49351,1.49365,1.49337,1.4935,62400000.0
2009-01-01 06:20:00,1.49337,1.4935,1.49328,1.49333,76000000.0
2009-01-01 06:21:00,1.4933,1.4933,1.49321,1.49323,11000000.0
2009-01-01 06:22:00,1.49333,1.49348,1.4933,1.49333,101000000.0
2009-01-01 06:23:00,1.49333,1.49345,1.49317,1.49317,170200000.0
2009-01-01 06:24:00,1.49313,1.4933,1.49313,1.49323,80000000.0
2009-01-01 06:25:00,1.49342,1.49342,1.49317,1.49326,52600000.0
2009-01-01 06:26:00,1.49315,1.4932,1.49313,1.49317,67400000.0
2009-01-01 06:27:00,1.49312,1.49331,1.49304,1.49331,67000000.0
2009-01-01 06:28:00,1.49345,1.49348,1.49328,1.49337,72800000.0
2009-01-01 06:29:00,1.49325,1.4933,1.49318,1.49327,54400000.0
2009-01-01 06:30:00,1.49315,1.49323,1.4931,1.4932,44000000.0
2009-01-01 06:31:00,1.49335,1.49337,1.49328,1.49333,19000000.0
2009-01-01 06:32:00,1.4934,1.4934,1.4934,1.4934,2000000.0
2009-01-01 06:33:00,1.49338,1.4934,1.49336,1.49338,18000000.0
2009-01-01 06:34:00,1.4934,1.49345,1.4934,1.49343,16000000.0
2009-01-01 06:35:00,1.49335,1.49338,1.49335,1.49337,13800000.0
2009-01-01 06:36:00,1.49343,1.49343,1.4934,1.49343,34200000.0
2009-01-01 06:37:00,1.49345,1.49345,1.49325,1.49325,51800000.0
2009-01-01 06:38:00,1.49333,1.49345,1.49333,1.49345,65200000.0
2009-01-01 06:39:00,1.49336,1.49362,1.49321,1.49362,164000000.0
2009-01-01 06:40:00,1.49333,1.49333,1.49333,1.49333,4000000.0
2009-01-01 06:41:00,1.49332,1.49353,1.49329,1.49335,71600000.0
2009-01-01 06:42:00,1.49333,1.4934,1.49328,1.49337,45800000.0
2009-01-01 06:43:00,1.49331,1.49342,1.4933,1.49339,17000000.0
2009-01-01 06:44:00,1.4934,1.4934,1.4934,1.4934,4000000.0
2009-01-01 06:45:00,1.49345,1.49352,1.49342,1.49342,9400000.0
2009-01-01 06:46:00,1.4934,1.49352,1.49325,1.4934,70800000.0
2009-01-01 06:47:00,1.49356,1.49356,1.49345,1.49356,17400000.0
2009-01-01 06:48:00,1.49343,1.49343,1.49333,1.49335,24000000.0
2009-01-01 06:49:00,1.4934,1.4935,1.49326,1.49343,17400000.0
2009-01-01 06:50:00,1.49335,1.4934,1.4933,1.4933,29600000.0
2009-01-01 06:51:00,1.49318,1.4933,1.49318,1.4933,23300001.0
2009-01-01 06:52:00,1.49335,1.49337,1.49335,1.49335,16600000.0
2009-01-01 06:53:00,1.49334,1.49341,1.49329,1.49329,23600000.0
2009-01-01 06:54:00,1.49333,1.49337,1.49333,1.49337,22200000.0
2009-01-01 06:55:00,1.49334,1.49346,1.49328,1.49328,84000000.0
2009-01-01 06:56:00,1.49333,1.49335,1.49333,1.49333,19200000.0
2009-01-01 06:57:00,1.49323,1.49357,1.49323,1.49352,47400000.0
2009-01-01 06:58:00,1.49343,1.4935,1.4933,1.4934,123200000.0
2009-01-01 06:59:00,1.4933,1.49349,1.4933,1.49349,43400000.0
2009-01-01 07:00:00,1.49333,1.49335,1.49333,1.49335,61000000.0
2009-01-01 07:01:00,1.49342,1.49346,1.49329,1.49329,7600000.0
2009-01-01 07:02:00,1.49335,1.49335,1.49333,1.49335,19400000.0
2009-01-01 07:03:00,1.49328,1.4933,1.49317,1.49323,40800000.0
2009-01-01 07:04:00,1.49333,1.49335,1.49333,1.49335,23400000.0
2009-01-01 07:05:00,1.49323,1.49348,1.49318,1.49348,43000000.0
2009-01-01 07:06:00,1.4934,1.4934,1.49333,1.49333,25200000.0
2009-01-01 07:07:00,1.49334,1.49336,1.49326,1.49326,14400000.0
2009-01-01 07:08:00,1.49333,1.49337,1.49333,1.49337,31200000.0
2009-01-01 07:09:00,1.49353,1.49356,1.49345,1.49345,46000000.0
2009-01-01 07:10:00,1.49348,1.49352,1.49337,1.49343,40000000.0
2009-01-01 07:11:00,1.49346,1.49352,1.49323,1.49338,133200000.0
2009-01-01 07:12:00,1.49305,1.49305,1.49305,1.49305,24600000.0
2009-01-01 07:13:00,1.49309,1.49309,1.49302,1.49306,35200000.0
2009-01-01 07:14:00,1.49325,1.49337,1.49308,1.49323,103400000.0
2009-01-01 07:15:00,1.49325,1.49334,1.49312,1.49327,52800000.0
2009-01-01 07:16:00,1.49313,1.49325,1.49313,1.49325,26400000.0
2009-01-01 07:17:00,1.49317,1.49332,1.49314,1.49314,60800000.0
2009-01-01 07:18:00,1.49315,1.49325,1.49308,1.49315,77800000.0
2009-01-01 07:19:00,1.49295,1.49303,1.49295,1.49296,25200000.0
2009-01-01 07:20:00,1.49315,1.4933,1.49313,1.49313,57400000.0
2009-01-01 07:21:00,1.49344,1.49344,1.49324,1.49329,18000000.0
2009-01-01 07:22:00,1.4931,1.49313,1.4931,1.49313,12200000.0
2009-01-01 07:23:00,1.49298,1.4931,1.49298,1.4931,13600000.0
2009-01-01 07:24:00,1.49273,1.4928,1.49273,1.49275,20600000.0
2009-01-01 07:25:00,1.49257,1.49279,1.49255,1.49274,48400000.0
2009-01-01 07:26:00,1.49325,1.49328,1.49323,1.49323,13000000.0
2009-01-01 07:27:00,1.49323,1.49331,1.4931,1.49331,83200000.0
2009-01-01 07:28:00,1.49275,1.4928,1.49273,1.49273,18000000.0
2009-01-01 07:29:00,1.49269,1.49273,1.49257,1.49273,51000000.0
2009-01-01 07:30:00,1.4932,1.49335,1.4931,1.49313,89800000.0
2009-01-01 07:31:00,1.49308,1.49328,1.49308,1.4931,27400000.0
2009-01-01 07:32:00,1.49273,1.4928,1.49265,1.4928,27600000.0
2009-01-01 07:33:00,1.49274,1.49288,1.49272,1.49285,141600000.0
2009-01-01 07:34:00,1.49273,1.49288,1.49273,1.49275,107400000.0
2009-01-01 07:35:00,1.49275,1.49286,1.49265,1.49273,107600000.0
2009-01-01 07:36:00,1.49275,1.49285,1.49273,1.49275,45000000.0
2009-01-01 07:37:00,1.49283,1.49283,1.49271,1.49283,37600000.0
2009-01-01 07:38:00,1.49283,1.49283,1.49275,1.49275,20200000.0
2009-01-01 07:39:00,1.49263,1.49277,1.4926,1.49265,137000000.0
2009-01-01 07:40:00,1.4928,1.49288,1.49268,1.49278,178600000.0
2009-01-01 07:41:00,1.49266,1.49281,1.49266,1.49281,116400000.0
2009-01-01 07:42:00,1.49315,1.4932,1.49313,1.49313,43000000.0
2009-01-01 07:43:00,1.49323,1.49334,1.4932,1.49328,45000000.0
2009-01-01 07:44:00,1.4928,1.49285,1.4928,1.49285,16400000.0
2009-01-01 07:45:00,1.49273,1.49282,1.49273,1.49279,38400000.0
2009-01-01 07:46:00,1.49273,1.49283,1.4927,1.49275,60600000.0
2009-01-01 07:47:00,1.4927,1.49287,1.49262,1.49266,98400000.0
2009-01-01 07:48:00,1.49268,1.49285,1.49268,1.4928,164600000.0
2009-01-01 07:49:00,1.49275,1.49286,1.49266,1.49286,63600000.0
2009-01-01 07:50:00,1.49275,1.49277,1.4927,1.49273,76400000.0
2009-01-01 07:51:00,1.49272,1.49282,1.49263,1.4928,131400000.0
2009-01-01 07:52:00,1.49315,1.49315,1.49315,1.49315,2800000.0
2009-01-01 07:53:00,1.49322,1.49329,1.4931,1.49311,98200000.0
2009-01-01 07:54:00,1.4932,1.49325,1.49313,1.49315,87200000.0
2009-01-01 07:55:00,1.49322,1.49328,1.49306,1.49326,119200000.0
2009-01-01 07:56:00,1.49323,1.49325,1.49313,1.49323,104800000.0
2009-01-01 07:57:00,1.49325,1.49339,1.49315,1.49337,133200000.0
2009-01-01 07:58:00,1.49328,1.49328,1.49308,1.49323,101600000.0
2009-01-01 07:59:00,1.49318,1.49324,1.49306,1.49306,67000000.0
2009-01-01 08:00:00,1.49313,1.49325,1.493,1.49313,150400000.0
2009-01-01 08:01:00,1.49313,1.49325,1.49296,1.49325,47800000.0
2009-01-01 08:02:00,1.49325,1.49328,1.49317,1.49323,55600000.0
2009-01-01 08:03:00,1.49312,1.49322,1.49312,1.49322,6600000.0
2009-01-01 08:04:00,1.4932,1.49325,1.49308,1.49323,107600000.0
2009-01-01 08:05:00,1.49323,1.49338,1.49309,1.49323,110400000.0
2009-01-01 08:06:00,1.49325,1.49325,1.49313,1.49318,65800000.0
2009-01-01 08:07:00,1.49309,1.49332,1.49309,1.49332,40200000.0
2009-01-01 08:08:00,1.49315,1.4932,1.49315,1.49315,27400000.0
2009-01-01 08:09:00,1.49309,1.49312,1.49302,1.49303,80000000.0
2009-01-01 08:10:00,1.49313,1.49315,1.49313,1.49313,63800000.0
2009-01-01 08:11:00,1.49316,1.49328,1.4931,1.49323,80000000.0
2009-01-01 08:12:00,1.49313,1.49317,1.49313,1.49313,50800000.0
2009-01-01 08:13:00,1.49317,1.49337,1.49312,1.49326,119000000.0
2009-01-01 08:14:00,1.49318,1.49325,1.49313,1.49315,86000000.0
2009-01-01 08:15:00,1.49333,1.49333,1.49319,1.49325,62400002.0
2009-01-01 08:16:00,1.49313,1.49323,1.4931,1.4931,135200000.0
2009-01-01 08:17:00,1.49321,1.49333,1.49319,1.49333,25000000.0
2009-01-01 08:18:00,1.4932,1.49325,1.49313,1.49315,29200000.0
2009-01-01 08:19:00,1.49332,1.49333,1.49312,1.49313,158600000.0
2009-01-01 08:20:00,1.49315,1.49317,1.49313,1.49315,65200000.0
2009-01-01 08:21:00,1.49318,1.49345,1.49311,1.49321,51200000.0
2009-01-01 08:22:00,1.4932,1.49328,1.49313,1.49323,68200000.0
2009-01-01 08:23:00,1.49308,1.49309,1.49297,1.49297,72800000.0
2009-01-01 08:24:00,1.49315,1.4932,1.49313,1.4932,42200000.0
2009-01-01 08:25:00,1.4932,1.4932,1.49302,1.4931,46800000.0
2009-01-01 08:26:00,1.49313,1.49333,1.49305,1.4932,52200000.0
2009-01-01 08:27:00,1.49331,1.49331,1.49314,1.4933,59200000.0
2009-01-01 08:28:00,1.4932,1.4932,1.49315,1.49315,18000000.0
2009-01-01 08:29:00,1.49332,1.49332,1.49309,1.49325,17200000.0
2009-01-01 08:30:00,1.4932,1.49328,1.49313,1.49328,47200000.0
2009-01-01 08:31:00,1.49331,1.4934,1.49328,1.49333,45600000.0
2009-01-01 08:32:00,1.49317,1.4932,1.49313,1.49313,34400000.0
2009-01-01 08:33:00,1.49307,1.49313,1.49301,1.49306,69200000.0
2009-01-01 08:34:00,1.49317,1.49333,1.4931,1.4932,85200000.0
2009-01-01 08:35:00,1.4933,1.49335,1.49313,1.49313,94600000.0
2009-01-01 08:36:00,1.49315,1.49323,1.49298,1.49315,95400000.0
2009-01-01 08:37:00,1.49317,1.4933,1.49315,1.49316,43200000.0
2009-01-01 08:38:00,1.49313,1.4933,1.49313,1.49325,28400000.0
2009-01-01 08:39:00,1.4931,1.49317,1.49271,1.49312,21400000.0
2009-01-01 08:40:00,1.49325,1.4933,1.49313,1.49328,160800000.0
2009-01-01 08:41:00,1.49333,1.49333,1.49309,1.49312,37800000.0
2009-01-01 08:42:00,1.49328,1.49328,1.49313,1.49315,136000000.0
2009-01-01 08:43:00,1.49301,1.4932,1.49297,1.4932,112600000.0
2009-01-01 08:44:00,1.49323,1.49325,1.4931,1.49325,44400000.0
2009-01-01 08:45:00,1.49328,1.4933,1.49312,1.49313,62400000.0
2009-01-01 08:46:00,1.49313,1.49323,1.4931,1.49315,92200000.0
2009-01-01 08:47:00,1.49323,1.4933,1.49309,1.49317,192800000.0
2009-01-01 08:48:00,1.49315,1.49328,1.4931,1.49313,225000000.0
2009-01-01 08:49:00,1.49312,1.49334,1.49305,1.49316,126000000.0
2009-01-01 08:50:00,1.49317,1.49328,1.4931,1.4932,107200000.0
2009-01-01 08:51:00,1.4932,1.4932,1.49303,1.49305,51400000.0
2009-01-01 08:52:00,1.49315,1.49323,1.49313,1.49313,105000000.0
2009-01-01 08:53:00,1.49319,1.49339,1.49311,1.49339,246400000.0
2009-01-01 08:54:00,1.49323,1.49328,1.49317,1.49325,80400000.0
2009-01-01 08:55:00,1.49314,1.49323,1.49304,1.4931,132400000.0
2009-01-01 08:56:00,1.49317,1.49328,1.49315,1.49325,62600000.0
2009-01-01 08:57:00,1.49324,1.49329,1.4931,1.49318,145000001.0
2009-01-01 08:58:00,1.49315,1.4933,1.49315,1.49317,108400000.0
2009-01-01 08:59:00,1.49321,1.49321,1.49295,1.49295,199400000.0
2009-01-01 09:00:00,1.49315,1.49333,1.49308,1.49323,160400000.0
2009-01-01 09:01:00,1.49342,1.49342,1.49317,1.49317,133000000.0
2009-01-01 09:02:00,1.4932,1.4932,1.49315,1.49317,24400000.0
2009-01-01 09:03:00,1.49318,1.49343,1.49316,1.49343,116800000.0
2009-01-01 09:04:00,1.4932,1.49338,1.4931,1.49315,110200000.0
2009-01-01 09:05:00,1.49305,1.49325,1.49285,1.49305,168600000.0
2009-01-01 09:06:00,1.4932,1.49323,1.49313,1.49315,89800000.0
2009-01-01 09:07:00,1.49326,1.4933,1.4932,1.49324,71600000.0
2009-01-01 09:08:00,1.49315,1.49328,1.4931,1.4932,187400000.0
2009-01-01 09:09:00,1.49327,1.49331,1.49302,1.49302,184800000.0
2009-01-01 09:10:00,1.4931,1.49338,1.49308,1.49315,123200000.0
2009-01-01 09:11:00,1.49332,1.49341,1.49327,1.49329,54799999.0
2009-01-01 09:12:00,1.49315,1.49325,1.49313,1.49318,76000000.0
2009-01-01 09:13:00,1.49318,1.49333,1.49314,1.49323,144200000.0
2009-01-01 09:14:00,1.49323,1.4933,1.49313,1.49328,125200000.0
2009-01-01 09:15:00,1.49319,1.49343,1.49307,1.49317,176800000.0
2009-01-01 09:16:00,1.4932,1.49325,1.49303,1.49303,98800000.0
2009-01-01 09:17:00,1.49324,1.49328,1.49304,1.49328,154800000.0
2009-01-01 09:18:00,1.49318,1.49323,1.49313,1.49323,167800000.0
2009-01-01 09:19:00,1.4931,1.49318,1.49303,1.49315,186400000.0
2009-01-01 09:20:00,1.49317,1.49335,1.49308,1.49328,106000000.0
2009-01-01 09:21:00,1.49323,1.49332,1.49308,1.49314,142000000.0
2009-01-01 09:22:00,1.49315,1.49328,1.49313,1.4932,59800000.0
2009-01-01 09:23:00,1.49315,1.49336,1.49315,1.49325,62200000.0
2009-01-01 09:24:00,1.49328,1.4933,1.49317,1.49323,53000000.0
2009-01-01 09:25:00,1.49298,1.49319,1.49297,1.49305,47600000.0
2009-01-01 09:26:00,1.4932,1.4932,1.4932,1.4932,9000000.0
2009-01-01 09:27:00,1.49332,1.49332,1.4931,1.49315,80000000.0
2009-01-01 09:28:00,1.49315,1.49333,1.49313,1.4932,95400000.0
2009-01-01 09:29:00,1.49323,1.49349,1.49323,1.49329,46800000.0
2009-01-01 09:30:00,1.49325,1.49328,1.49323,1.49325,45800000.0
2009-01-01 09:31:00,1.49335,1.49344,1.49334,1.49335,89400000.0
2009-01-01 09:32:00,1.4932,1.49328,1.49315,1.49328,49000000.0
2009-01-01 09:33:00,1.49327,1.49333,1.49327,1.49333,7400000.0
2009-01-01 09:34:00,1.49328,1.4933,1.4932,1.4932,39200000.0
2009-01-01 09:35:00,1.49318,1.49331,1.49318,1.4933,79200000.0
2009-01-01 09:36:00,1.49328,1.49333,1.49315,1.49315,112600000.0
2009-01-01 09:37:00,1.49313,1.49338,1.49308,1.49316,149400000.0
2009-01-01 09:38:00,1.4932,1.49328,1.49315,1.49325,124000000.0
2009-01-01 09:39:00,1.49318,1.49338,1.49314,1.49328,306200000.0
2009-01-01 09:40:00,1.49323,1.4933,1.49308,1.4931,247000000.0
2009-01-01 09:41:00,1.49307,1.49324,1.49296,1.49311,145800000.0
2009-01-01 09:42:00,1.49333,1.49337,1.49317,1.49328,196400000.0
2009-01-01 09:43:00,1.49323,1.49339,1.49316,1.49339,111200000.0
2009-01-01 09:44:00,1.49333,1.49338,1.49317,1.4933,92000000.0
2009-01-01 09:45:00,1.49315,1.49336,1.49309,1.49325,213800000.0
2009-01-01 09:46:00,1.4933,1.4933,1.49315,1.49315,134000000.0
2009-01-01 09:47:00,1.49305,1.4932,1.49301,1.49305,166500000.0
2009-01-01 09:48:00,1.49315,1.49328,1.4931,1.49315,162000000.0
2009-01-01 09:49:00,1.49318,1.49345,1.49317,1.49336,185799999.0
2009-01-01 09:50:00,1.4932,1.49333,1.49308,1.49325,180800000.0
2009-01-01 09:51:00,1.49306,1.49317,1.49294,1.49313,95600000.0
2009-01-01 09:52:00,1.49325,1.49325,1.49315,1.49315,84400000.0
2009-01-01 09:53:00,1.49315,1.49333,1.49308,1.49331,148400000.0
2009-01-01 09:54:00,1.49317,1.49333,1.4931,1.4932,191200000.0
2009-01-01 09:55:00,1.49302,1.49325,1.49299,1.49305,137399999.0
2009-01-01 09:56:00,1.4932,1.49333,1.49315,1.49323,124800000.0
2009-01-01 09:57:00,1.49337,1.49346,1.49323,1.49334,130800000.0
2009-01-01 09:58:00,1.49328,1.4933,1.49313,1.49317,211800000.0
2009-01-01 09:59:00,1.49309,1.49331,1.493,1.49311,207200000.0
2009-01-01 10:00:00,1.4932,1.4933,1.49308,1.4932,174800000.0
2009-01-01 10:01:00,1.49318,1.49332,1.49311,1.49315,119600000.0
2009-01-01 10:02:00,1.4927,1.49331,1.4927,1.49321,126200000.0
2009-01-01 10:03:00,1.49358,1.49359,1.49334,1.49334,143000000.0
2009-01-01 10:04:00,1.49301,1.49355,1.49301,1.49335,151600000.0
2009-01-01 10:05:00,1.49372,1.49382,1.49356,1.4937,140600000.0
2009-01-01 10:06:00,1.49343,1.49378,1.49342,1.49362,171000000.0
2009-01-01 10:07:00,1.49385,1.49391,1.49361,1.49385,276600000.0
2009-01-01 10:08:00,1.49335,1.494,1.49335,1.49372,45800000.0
2009-01-01 10:09:00,1.49385,1.49409,1.4938,1.49399,119800000.0
2009-01-01 10:10:00,1.49415,1.4942,1.49405,1.49415,87200000.0
2009-01-01 10:11:00,1.49415,1.49428,1.494,1.49405,125400000.0
2009-01-01 10:12:00,1.49388,1.49419,1.49388,1.49407,174400000.0
2009-01-01 10:13:00,1.49421,1.49441,1.49409,1.49415,247800000.0
2009-01-01 10:14:00,1.4938,1.49439,1.4938,1.49439,139700000.0
2009-01-01 10:15:00,1.49427,1.49435,1.4941,1.49414,102400000.0
2009-01-01 10:16:00,1.49422,1.4943,1.49408,1.49408,237200000.0
2009-01-01 10:17:00,1.4942,1.49456,1.4941,1.49444,253400000.0
2009-01-01 10:18:00,1.49417,1.4945,1.49417,1.4945,168400000.0
2009-01-01 10:19:00,1.49408,1.4942,1.49397,1.49412,225600000.0
2009-01-01 10:20:00,1.49451,1.49451,1.49415,1.49445,244200000.0
2009-01-01 10:21:00,1.49452,1.49461,1.4943,1.4944,290400000.0
2009-01-01 10:22:00,1.49408,1.49452,1.49405,1.49442,213600000.0
2009-01-01 10:23:00,1.49409,1.49449,1.49402,1.4944,168800000.0
2009-01-01 10:24:00,1.4945,1.49464,1.49442,1.49442,134400000.0
2009-01-01 10:25:00,1.49452,1.49469,1.49446,1.49453,139700001.0
2009-01-01 10:26:00,1.49426,1.49454,1.49426,1.49428,162600000.0
2009-01-01 10:27:00,1.49457,1.49467,1.49442,1.49442,211600000.0
2009-01-01 10:28:00,1.49428,1.4945,1.49421,1.49434,171800000.0
2009-01-01 10:29:00,1.4942,1.49443,1.49418,1.49439,165400000.0
2009-01-01 10:30:00,1.49464,1.49476,1.49443,1.49473,203000000.0
2009-01-01 10:31:00,1.49472,1.49481,1.49456,1.49465,132600000.0
2009-01-01 10:32:00,1.49435,1.49488,1.49435,1.49488,215200000.0
2009-01-01 10:33:00,1.49437,1.49461,1.4943,1.49446,196200000.0
2009-01-01 10:34:00,1.49425,1.49451,1.49424,1.49437,303199999.0
2009-01-01 10:35:00,1.49448,1.49453,1.49424,1.4944,194000000.0
2009-01-01 10:36:00,1.49425,1.49441,1.49424,1.49434,115200000.0
2009-01-01 10:37:00,1.49457,1.49457,1.49437,1.49437,153800000.0
2009-01-01 10:38:00,1.49411,1.49446,1.49409,1.49433,172400000.0
2009-01-01 10:39:00,1.4939,1.494,1.49377,1.4939,138000000.0
2009-01-01 10:40:00,1.49403,1.49442,1.49403,1.49442,84000000.0
2009-01-01 10:41:00,1.49437,1.49453,1.49437,1.49453,79000000.0
2009-01-01 10:42:00,1.49432,1.49442,1.4943,1.49432,86200000.0
2009-01-01 10:43:00,1.49445,1.49462,1.49435,1.4945,126200000.0
2009-01-01 10:44:00,1.49432,1.49448,1.49431,1.49448,56800000.0
2009-01-01 10:45:00,1.49408,1.49412,1.49395,1.49395,72400000.0
2009-01-01 10:46:00,1.49452,1.49455,1.49428,1.49435,185200000.0
2009-01-01 10:47:00,1.49445,1.49455,1.49432,1.4944,111200000.0
2009-01-01 10:48:00,1.49443,1.49447,1.4942,1.49445,110200000.0
2009-01-01 10:49:00,1.49463,1.49469,1.49447,1.49466,102600000.0
2009-01-01 10:50:00,1.49461,1.4947,1.4945,1.4947,95800000.0
2009-01-01 10:51:00,1.49462,1.49482,1.49462,1.49467,56000000.0
2009-01-01 10:52:00,1.49455,1.49474,1.49452,1.49474,153000000.0
2009-01-01 10:53:00,1.49466,1.49485,1.49464,1.49466,74400000.0
2009-01-01 10:54:00,1.49438,1.49478,1.49438,1.49475,147200000.0
2009-01-01 10:55:00,1.49455,1.49473,1.49452,1.49456,105800000.0
2009-01-01 10:56:00,1.49445,1.49474,1.49445,1.49474,160200000.0
2009-01-01 10:57:00,1.49489,1.49494,1.49469,1.49469,171800000.0
2009-01-01 10:58:00,1.4946,1.49472,1.49455,1.4946,148000000.0
2009-01-01 10:59:00,1.4949,1.49505,1.49478,1.49483,220000000.0
2009-01-01 11:00:00,1.49471,1.4952,1.49471,1.4952,147800000.0
2009-01-01 11:01:00,1.49522,1.49534,1.49515,1.49523,107800000.0
2009-01-01 11:02:00,1.49515,1.49545,1.49512,1.49539,125000000.0
2009-01-01 11:03:00,1.49522,1.49526,1.49507,1.49507,66800000.0
2009-01-01 11:04:00,1.495,1.49534,1.495,1.49527,63200000.0
2009-01-01 11:05:00,1.4954,1.4955,1.49535,1.4954,68800000.0
2009-01-01 11:06:00,1.49518,1.49551,1.49518,1.49551,80600000.0
2009-01-01 11:07:00,1.49559,1.49569,1.49553,1.49569,136600000.0
2009-01-01 11:08:00,1.49553,1.49564,1.49526,1.49526,162400000.0
2009-01-01 11:09:00,1.49538,1.49576,1.49538,1.49572,105400000.0
2009-01-01 11:10:00,1.49573,1.49594,1.49573,1.49583,195000000.0
2009-01-01 11:11:00,1.49588,1.49598,1.49582,1.49583,144400000.0
2009-01-01 11:12:00,1.49577,1.49588,1.4957,1.49572,147200000.0
2009-01-01 11:13:00,1.49582,1.49582,1.49558,1.49576,191000000.0
2009-01-01 11:14:00,1.49567,1.4959,1.4955,1.49565,199600000.0
2009-01-01 11:15:00,1.49558,1.49583,1.49548,1.49548,145000000.0
2009-01-01 11:16:00,1.4958,1.49587,1.49564,1.49587,114400000.0
2009-01-01 11:17:00,1.4958,1.49593,1.49574,1.49575,196200000.0
2009-01-01 11:18:00,1.49559,1.49594,1.49559,1.49584,162200000.0
2009-01-01 11:19:00,1.49564,1.49578,1.49562,1.4957,149800000.0
2009-01-01 11:20:00,1.49546,1.49569,1.4954,1.49559,175800000.0
2009-01-01 11:21:00,1.49578,1.49585,1.49573,1.49585,129400000.0
2009-01-01 11:22:00,1.49579,1.49583,1.49561,1.49583,10600000.0
2009-01-01 11:23:00,1.49577,1.49584,1.49574,1.49578,93200000.0
2009-01-01 11:24:00,1.49562,1.4958,1.49562,1.49571,139600000.0
2009-01-01 11:25:00,1.49579,1.49581,1.49571,1.49577,71800000.0
2009-01-01 11:26:00,1.49553,1.49578,1.49553,1.49575,106000000.0
2009-01-01 11:27:00,1.49565,1.49575,1.49558,1.49575,52200000.0
2009-01-01 11:28:00,1.49585,1.49585,1.4958,1.4958,23200000.0
2009-01-01 11:29:00,1.49584,1.4959,1.4958,1.49589,92600000.0
2009-01-01 11:30:00,1.49567,1.49584,1.49562,1.49584,119400000.0
2009-01-01 11:31:00,1.49583,1.49586,1.49565,1.49571,71400000.0
2009-01-01 11:32:00,1.49567,1.49575,1.49562,1.49565,146400000.0
2009-01-01 11:33:00,1.49582,1.49595,1.49582,1.49585,251800000.0
2009-01-01 11:34:00,1.49572,1.49594,1.49572,1.49573,133000000.0
2009-01-01 11:35:00,1.49548,1.49555,1.49545,1.49548,79400000.0
2009-01-01 11:36:00,1.49516,1.49574,1.49516,1.49574,101200000.0
2009-01-01 11:37:00,1.49572,1.4959,1.49559,1.4959,102600000.0
2009-01-01 11:38:00,1.49564,1.49598,1.49561,1.49577,111000000.0
2009-01-01 11:39:00,1.49569,1.49581,1.4956,1.49568,81000000.0
2009-01-01 11:40:00,1.49571,1.49593,1.49571,1.49593,60400000.0
2009-01-01 11:41:00,1.496,1.49609,1.49595,1.49598,95000000.0
2009-01-01 11:42:00,1.49578,1.49619,1.49578,1.49619,182600000.0
2009-01-01 11:43:00,1.49609,1.49625,1.49579,1.49579,166000000.0
2009-01-01 11:44:00,1.49557,1.49611,1.49557,1.49611,95400000.0
2009-01-01 11:45:00,1.49603,1.49631,1.49597,1.49631,148800000.0
2009-01-01 11:46:00,1.49615,1.49648,1.49615,1.49643,73200000.0
2009-01-01 11:47:00,1.49645,1.49649,1.49637,1.49637,117600000.0
2009-01-01 11:48:00,1.49606,1.49646,1.49606,1.49635,46200000.0
2009-01-01 11:49:00,1.49645,1.49673,1.49645,1.49673,159200000.0
2009-01-01 11:50:00,1.49648,1.49666,1.49644,1.49664,153800000.0
2009-01-01 11:51:00,1.49663,1.49676,1.49652,1.49675,315400000.0
2009-01-01 11:52:00,1.49664,1.49686,1.49662,1.49686,69600000.0
2009-01-01 11:53:00,1.4968,1.49685,1.4965,1.4965,105200000.0
2009-01-01 11:54:00,1.49698,1.49715,1.49689,1.49695,180800000.0
2009-01-01 11:55:00,1.49673,1.49705,1.49671,1.49683,255200000.0
2009-01-01 11:56:00,1.49667,1.49697,1.49667,1.49697,158400000.0
2009-01-01 11:57:00,1.49693,1.49693,1.49672,1.49685,160200000.0
2009-01-01 11:58:00,1.49663,1.49686,1.49663,1.49686,97400000.0
2009-01-01 11:59:00,1.4967,1.4967,1.49635,1.49635,115000000.0
2009-01-01 12:00:00,1.497,1.49706,1.49682,1.49705,163800000.0
2009-01-01 12:01:00,1.49679,1.4971,1.49677,1.49684,190400000.0
2009-01-01 12:02:00,1.49667,1.49687,1.49641,1.49641,275000000.0
2009-01-01 12:03:00,1.4963,1.49645,1.49615,1.49638,138000000.0
2009-01-01 12:04:00,1.49691,1.49706,1.49683,1.49702,138400000.0
2009-01-01 12:05:00,1.49693,1.497,1.49685,1.49693,165800000.0
2009-01-01 12:06:00,1.49665,1.49698,1.49665,1.49698,172500000.0
2009-01-01 12:07:00,1.49684,1.49698,1.49684,1.49689,110600000.0
2009-01-01 12:08:00,1.49668,1.49698,1.49668,1.49678,249100000.0
2009-01-01 12:09:00,1.4968,1.49688,1.49675,1.4968,205800000.0
2009-01-01 12:10:00,1.49682,1.49704,1.49675,1.49684,267400000.0
2009-01-01 12:11:00,1.49672,1.49695,1.49668,1.49689,264300000.0
2009-01-01 12:12:00,1.49667,1.49694,1.49657,1.49689,196800000.0
2009-01-01 12:13:00,1.49675,1.49696,1.49668,1.49696,170000000.0
2009-01-01 12:14:00,1.49671,1.497,1.49669,1.497,105800000.0
2009-01-01 12:15:00,1.49677,1.49677,1.49634,1.49634,22600000.0
2009-01-01 12:16:00,1.49678,1.49693,1.49676,1.49693,62000000.0
2009-01-01 12:17:00,1.49679,1.4968,1.49654,1.49658,195200000.0
2009-01-01 12:18:00,1.49611,1.49623,1.49611,1.49622,144600000.0
2009-01-01 12:19:00,1.49683,1.49704,1.49683,1.49694,157500000.0
2009-01-01 12:20:00,1.49678,1.49712,1.49678,1.49695,104000000.0
2009-01-01 12:21:00,1.4969,1.49705,1.49688,1.49695,118200000.0
2009-01-01 12:22:00,1.4965,1.49655,1.49645,1.49647,57400000.0
2009-01-01 12:23:00,1.49701,1.49713,1.49698,1.49707,130000000.0
2009-01-01 12:24:00,1.49679,1.49701,1.49678,1.49696,260400000.0
2009-01-01 12:25:00,1.49662,1.49665,1.49652,1.49662,248000000.0
2009-01-01 12:26:00,1.4972,1.49745,1.49718,1.49745,224400000.0
2009-01-01 12:27:00,1.49718,1.49739,1.49718,1.49723,191000000.0
2009-01-01 12:28:00,1.49697,1.49715,1.49683,1.49683,132600000.0
2009-01-01 12:29:00,1.49718,1.49728,1.49705,1.49723,295000000.0
2009-01-01 12:30:00,1.49704,1.49705,1.49683,1.49705,176000000.0
2009-01-01 12:31:00,1.49741,1.49755,1.49734,1.49747,178599999.0
2009-01-01 12:32:00,1.49753,1.49766,1.49753,1.49763,167400000.0
2009-01-01 12:33:00,1.49777,1.49788,1.49772,1.49785,186399999.0
2009-01-01 12:34:00,1.49774,1.49788,1.49765,1.49773,214000001.0
2009-01-01 12:35:00,1.49767,1.49795,1.49766,1.49787,198200000.0
2009-01-01 12:36:00,1.49765,1.49788,1.49762,1.49775,235800000.0
2009-01-01 12:37:00,1.49792,1.49797,1.49775,1.49788,154600000.0
2009-01-01 12:38:00,1.49763,1.49821,1.49763,1.49803,285000000.0
2009-01-01 12:39:00,1.49785,1.49823,1.49785,1.49823,237200000.0
2009-01-01 12:40:00,1.49813,1.49848,1.49809,1.49819,253800000.0
2009-01-01 12:41:00,1.49805,1.4981,1.4979,1.49795,152400000.0
2009-01-01 12:42:00,1.49775,1.49817,1.49775,1.49806,259000000.0
2009-01-01 12:43:00,1.49802,1.49826,1.498,1.49803,137000000.0
2009-01-01 12:44:00,1.49774,1.49823,1.49774,1.49823,107400000.0
2009-01-01 12:45:00,1.49831,1.49844,1.49822,1.4983,166200000.0
2009-01-01 12:46:00,1.49805,1.49824,1.49801,1.49822,209800000.0
2009-01-01 12:47:00,1.49823,1.49829,1.49809,1.49829,139800000.0
2009-01-01 12:48:00,1.49806,1.49823,1.49801,1.49818,226400000.0
2009-01-01 12:49:00,1.49812,1.49814,1.49761,1.4977,239200000.0
2009-01-01 12:50:00,1.49812,1.49829,1.49801,1.49812,218000000.0
2009-01-01 12:51:00,1.49802,1.4982,1.49802,1.49812,228800000.0
2009-01-01 12:52:00,1.49828,1.49842,1.49817,1.49822,234599999.0
2009-01-01 12:53:00,1.4984,1.4985,1.49832,1.49848,138600000.0
2009-01-01 12:54:00,1.49818,1.4984,1.49814,1.49838,136200000.0
2009-01-01 12:55:00,1.49835,1.49842,1.49822,1.4983,97600000.0
2009-01-01 12:56:00,1.49845,1.49859,1.49836,1.49839,215000000.0
2009-01-01 12:57:00,1.49848,1.49865,1.49846,1.49853,140200000.0
2009-01-01 12:58:00,1.49835,1.4984,1.4983,1.49835,108000000.0
2009-01-01 12:59:00,1.49846,1.49859,1.49818,1.4982,128200000.0
2009-01-01 13:00:00,1.49777,1.49852,1.49777,1.49852,213800000.0
2009-01-01 13:01:00,1.49848,1.4985,1.49835,1.4984,118100000.0
2009-01-01 13:02:00,1.4983,1.49842,1.49822,1.49842,207400000.0
2009-01-01 13:03:00,1.49832,1.49859,1.49828,1.49834,294000000.0
2009-01-01 13:04:00,1.49852,1.49852,1.49815,1.49832,195600000.0
2009-01-01 13:05:00,1.49828,1.49832,1.49822,1.49828,154800000.0
2009-01-01 13:06:00,1.49822,1.49852,1.49822,1.49841,173400000.0
2009-01-01 13:07:00,1.49852,1.49862,1.49842,1.49848,231400000.0
2009-01-01 13:08:00,1.49837,1.49852,1.4983,1.4984,201399999.0
2009-01-01 13:09:00,1.49838,1.49859,1.49815,1.49856,115800000.0
2009-01-01 13:10:00,1.49857,1.49865,1.49846,1.49846,137600000.0
2009-01-01 13:11:00,1.49867,1.49871,1.49844,1.49865,131000000.0
2009-01-01 13:12:00,1.49842,1.49876,1.49842,1.49876,84400000.0
2009-01-01 13:13:00,1.49881,1.49881,1.49862,1.49863,43600000.0
2009-01-01 13:14:00,1.49849,1.49867,1.49849,1.4986,113600000.0
2009-01-01 13:15:00,1.49812,1.49832,1.49808,1.49825,91300000.0
2009-01-01 13:16:00,1.49843,1.49848,1.4984,1.49845,56000000.0
2009-01-01 13:17:00,1.49872,1.49877,1.49872,1.49877,19200000.0
2009-01-01 13:18:00,1.49879,1.4989,1.49844,1.49866,70800000.0
2009-01-01 13:19:00,1.4988,1.49893,1.4987,1.4987,90800000.0
2009-01-01 13:20:00,1.49903,1.49907,1.49898,1.49898,93599999.0
2009-01-01 13:21:00,1.49842,1.49856,1.49839,1.49856,145799999.0
2009-01-01 13:22:00,1.4989,1.49911,1.49888,1.49911,82200000.0
2009-01-01 13:23:00,1.49893,1.49914,1.49884,1.49895,102200000.0
2009-01-01 13:24:00,1.499,1.4991,1.49898,1.49898,61200000.0
2009-01-01 13:25:00,1.49848,1.49855,1.49842,1.49845,155400000.0
2009-01-01 13:26:00,1.49881,1.49916,1.49879,1.4991,213200000.0
2009-01-01 13:27:00,1.49903,1.49915,1.49903,1.4991,52600000.0
2009-01-01 13:28:00,1.49912,1.49927,1.49911,1.49921,132600000.0
2009-01-01 13:29:00,1.49913,1.49918,1.49903,1.49907,238600000.0
2009-01-01 13:30:00,1.4991,1.4992,1.49903,1.49907,166000000.0
2009-01-01 13:31:00,1.49865,1.4988,1.49855,1.49865,104000000.0
2009-01-01 13:32:00,1.4981,1.4992,1.4981,1.49913,310000000.0
2009-01-01 13:33:00,1.49945,1.49958,1.49925,1.49945,217200000.0
2009-01-01 13:34:00,1.49941,1.49941,1.49895,1.49895,107200000.0
2009-01-01 13:35:00,1.4995,1.49955,1.49928,1.49932,115200000.0
2009-01-01 13:36:00,1.49928,1.4997,1.49928,1.4997,199800000.0
2009-01-01 13:37:00,1.49962,1.49968,1.49948,1.49951,76600000.0
2009-01-01 13:38:00,1.4998,1.49993,1.49973,1.49982,117400000.0
2009-01-01 13:39:00,1.49964,1.49991,1.49964,1.49985,226200000.0
2009-01-01 13:40:00,1.4995,1.4996,1.49938,1.49947,134400000.0
2009-01-01 13:41:00,1.49997,1.50004,1.49977,1.49991,230800000.0
2009-01-01 13:42:00,1.4996,1.49973,1.49942,1.49949,182600000.0
2009-01-01 13:43:00,1.49995,1.5001,1.49982,1.5,151000000.0
2009-01-01 13:44:00,1.49983,1.50005,1.49977,1.49983,127800000.0
2009-01-01 13:45:00,1.49998,1.50017,1.49988,1.50004,208000000.0
2009-01-01 13:46:00,1.49984,1.50016,1.49984,1.49993,136000000.0
2009-01-01 13:47:00,1.49995,1.5002,1.49993,1.5002,176200000.0
2009-01-01 13:48:00,1.4997,1.50002,1.49963,1.49984,163000000.0
2009-01-01 13:49:00,1.49988,1.50024,1.49979,1.49991,291800000.0
2009-01-01 13:50:00,1.49988,1.50002,1.49967,1.49988,223600000.0
2009-01-01 13:51:00,1.49998,1.50012,1.49983,1.50012,177600000.0
2009-01-01 13:52:00,1.49997,1.49997,1.49962,1.49971,252800000.0
2009-01-01 13:53:00,1.49958,1.49973,1.49951,1.49973,128000000.0
2009-01-01 13:54:00,1.49985,1.50002,1.49978,1.50002,87800000.0
2009-01-01 13:55:00,1.4999,1.49995,1.49985,1.4999,79000000.0
2009-01-01 13:56:00,1.49992,1.50005,1.49991,1.49995,84000000.0
2009-01-01 13:57:00,1.49995,1.49995,1.49982,1.49988,82400000.0
2009-01-01 13:58:00,1.49988,1.5,1.4998,1.49998,168200000.0
2009-01-01 13:59:00,1.50008,1.50018,1.50005,1.50018,55200000.0
2009-01-01 14:00:00,1.49995,1.50017,1.49995,1.50017,104900000.0
2009-01-01 14:01:00,1.50013,1.50021,1.50007,1.50018,129399999.0
2009-01-01 14:02:00,1.49978,1.49987,1.4997,1.49985,224200000.0
2009-01-01 14:03:00,1.50032,1.50054,1.50032,1.50053,110400000.0
2009-01-01 14:04:00,1.50034,1.50049,1.5003,1.50039,65000000.0
2009-01-01 14:05:00,1.50035,1.50042,1.50035,1.50038,77200000.0
2009-01-01 14:06:00,1.50018,1.5003,1.5001,1.5002,145200000.0
2009-01-01 14:07:00,1.50016,1.50017,1.49997,1.5,50600000.0
2009-01-01 14:08:00,1.5005,1.50073,1.5005,1.50064,124600000.0
2009-01-01 14:09:00,1.50057,1.50075,1.50055,1.50065,169600000.0
2009-01-01 14:10:00,1.50033,1.50054,1.50033,1.50054,93400000.0
2009-01-01 14:11:00,1.50067,1.50075,1.50065,1.5007,108800000.0
2009-01-01 14:12:00,1.50058,1.50077,1.50058,1.50076,101600000.0
2009-01-01 14:13:00,1.50088,1.50089,1.50073,1.50073,80600000.0
2009-01-01 14:14:00,1.50101,1.50101,1.50089,1.50095,109400000.0
2009-01-01 14:15:00,1.50087,1.501,1.50085,1.501,117200000.0
2009-01-01 14:16:00,1.50083,1.50106,1.50083,1.50106,35400000.0
2009-01-01 14:17:00,1.50092,1.50092,1.50058,1.50058,79600000.0
2009-01-01 14:18:00,1.5004,1.50087,1.50039,1.50087,107000000.0
2009-01-01 14:19:00,1.50113,1.50114,1.50101,1.50107,106800000.0
2009-01-01 14:20:00,1.50075,1.50082,1.50067,1.50075,165800000.0
2009-01-01 14:21:00,1.50125,1.50133,1.50117,1.50123,92800000.0
2009-01-01 14:22:00,1.50115,1.50131,1.50114,1.50123,67600000.0
2009-01-01 14:23:00,1.50123,1.50148,1.50123,1.50127,101600000.0
2009-01-01 14:24:00,1.50096,1.50131,1.50096,1.50129,89200000.0
2009-01-01 14:25:00,1.50125,1.50133,1.50117,1.50128,75400000.0
2009-01-01 14:26:00,1.50128,1.50128,1.50123,1.50128,49800000.0
2009-01-01 14:27:00,1.50135,1.5014,1.50133,1.50137,30800000.0
2009-01-01 14:28:00,1.50138,1.50155,1.50129,1.50146,113400000.0
2009-01-01 14:29:00,1.50168,1.5019,1.50163,1.50174,124800000.0
2009-01-01 14:30:00,1.50156,1.50168,1.50156,1.50167,80000000.0
2009-01-01 14:31:00,1.50194,1.50211,1.50182,1.502,183600000.0
2009-01-01 14:32:00,1.50202,1.50216,1.50195,1.50206,183300000.0
2009-01-01 14:33:00,1.50199,1.50212,1.50195,1.50206,96200000.0
2009-01-01 14:34:00,1.50198,1.50208,1.50195,1.50208,219800000.0
2009-01-01 14:35:00,1.5022,1.50225,1.50212,1.5022,152600000.0
2009-01-01 14:36:00,1.50228,1.50228,1.50205,1.5022,164200000.0
2009-01-01 14:37:00,1.50208,1.50215,1.50205,1.50215,139200000.0
2009-01-01 14:38:00,1.50218,1.50228,1.50215,1.50217,81800000.0
2009-01-01 14:39:00,1.50228,1.50238,1.50215,1.50232,281600000.0
2009-01-01 14:40:00,1.50212,1.50225,1.5021,1.50225,127200000.0
2009-01-01 14:41:00,1.50235,1.50235,1.50222,1.50228,116200000.0
2009-01-01 14:42:00,1.50225,1.50232,1.50222,1.50228,114800000.0
2009-01-01 14:43:00,1.50243,1.50256,1.50243,1.50246,165600000.0
2009-01-01 14:44:00,1.50236,1.50252,1.50234,1.50244,143800000.0
2009-01-01 14:45:00,1.50242,1.5026,1.5024,1.50242,168600000.0
2009-01-01 14:46:00,1.50266,1.50292,1.50265,1.50283,144400000.0
2009-01-01 14:47:00,1.50277,1.50293,1.50276,1.50287,128400000.0
2009-01-01 14:48:00,1.5028,1.5029,1.5027,1.5027,128800000.0
2009-01-01 14:49:00,1.50281,1.50317,1.50275,1.50278,255000000.0
2009-01-01 14:50:00,1.50265,1.50272,1.50257,1.50267,192600000.0
2009-01-01 14:51:00,1.50283,1.50295,1.50276,1.50279,246200000.0
2009-01-01 14:52:00,1.50305,1.50313,1.50298,1.50305,185800000.0
2009-01-01 14:53:00,1.50302,1.50323,1.50301,1.50316,179600000.0
2009-01-01 14:54:00,1.50296,1.50317,1.50296,1.50309,222200000.0
2009-01-01 14:55:00,1.50313,1.5032,1.50301,1.50301,133000000.0
2009-01-01 14:56:00,1.50312,1.50333,1.503,1.50317,164600000.0
2009-01-01 14:57:00,1.50315,1.50325,1.5031,1.50322,200200000.0
2009-01-01 14:58:00,1.50316,1.5033,1.50316,1.50323,175200000.0
2009-01-01 14:59:00,1.50334,1.50336,1.50322,1.50327,121800000.0
2009-01-01 15:00:00,1.50325,1.50336,1.5032,1.50336,146000000.0
2009-01-01 15:01:00,1.50332,1.50346,1.50332,1.50334,180400000.0
2009-01-01 15:02:00,1.50328,1.50345,1.50325,1.50337,113200000.0
2009-01-01 15:03:00,1.50325,1.50339,1.50318,1.50339,146800000.0
2009-01-01 15:04:00,1.50325,1.50333,1.50325,1.50325,88200000.0
2009-01-01 15:05:00,1.50318,1.50343,1.50318,1.50318,153400000.0
2009-01-01 15:06:00,1.50363,1.50376,1.50356,1.5037,169000000.0
2009-01-01 15:07:00,1.50398,1.50398,1.50379,1.50392,112400000.0
2009-01-01 15:08:00,1.50362,1.50362,1.5035,1.50355,80000000.0
2009-01-01 15:09:00,1.50373,1.50378,1.5036,1.5036,64600000.0
2009-01-01 15:10:00,1.5034,1.50358,1.50338,1.5034,220200000.0
2009-01-01 15:11:00,1.5034,1.50354,1.50335,1.5034,161000000.0
2009-01-01 15:12:00,1.50349,1.50358,1.50346,1.50346,14800000.0
2009-01-01 15:13:00,1.50343,1.50351,1.50331,1.50336,32400000.0
2009-01-01 15:14:00,1.50368,1.50378,1.50362,1.5037,110400000.0
2009-01-01 15:15:00,1.50362,1.50374,1.50355,1.50361,64800000.0
2009-01-01 15:16:00,1.50365,1.50373,1.50365,1.50372,65600000.0
2009-01-01 15:17:00,1.50385,1.50385,1.50369,1.50379,104200000.0
2009-01-01 15:18:00,1.50362,1.50385,1.5036,1.50365,129000000.0
2009-01-01 15:19:00,1.50358,1.50379,1.50356,1.50375,208200000.0
2009-01-01 15:20:00,1.50345,1.50355,1.5033,1.5035,188600000.0
2009-01-01 15:21:00,1.50326,1.50351,1.50318,1.50337,236200000.0
2009-01-01 15:22:00,1.5037,1.5038,1.50362,1.50368,178800000.0
2009-01-01 15:23:00,1.50367,1.50386,1.50361,1.5038,156200000.0
2009-01-01 15:24:00,1.50375,1.50375,1.50365,1.5037,153000000.0
2009-01-01 15:25:00,1.50369,1.50378,1.50358,1.50358,131800000.0
2009-01-01 15:26:00,1.50343,1.50367,1.50343,1.5035,108400000.0
2009-01-01 15:27:00,1.50353,1.50362,1.50352,1.50352,96400000.0
2009-01-01 15:28:00,1.5035,1.50355,1.50347,1.50355,104200000.0
2009-01-01 15:29:00,1.50368,1.50379,1.50358,1.50358,189600000.0
2009-01-01 15:30:00,1.50347,1.50362,1.50335,1.50345,188600000.0
2009-01-01 15:31:00,1.50367,1.50367,1.50347,1.50347,83000000.0
2009-01-01 15:32:00,1.50335,1.50348,1.50325,1.50338,212800000.0
2009-01-01 15:33:00,1.50327,1.5034,1.50323,1.50325,181200000.0
2009-01-01 15:34:00,1.50335,1.50345,1.50325,1.50335,218000000.0
2009-01-01 15:35:00,1.50342,1.50358,1.5033,1.50353,121200000.0
2009-01-01 15:36:00,1.50335,1.50343,1.50335,1.50335,41600000.0
2009-01-01 15:37:00,1.50337,1.50341,1.50328,1.50328,97000000.0
2009-01-01 15:38:00,1.50343,1.5036,1.50338,1.50348,215700001.0
2009-01-01 15:39:00,1.50355,1.50367,1.50344,1.50352,104200000.0
2009-01-01 15:40:00,1.50353,1.50367,1.50338,1.50345,120800000.0
2009-01-01 15:41:00,1.50355,1.50376,1.50343,1.5036,192600000.0
2009-01-01 15:42:00,1.50367,1.5038,1.5036,1.50373,121600000.0
2009-01-01 15:43:00,1.50375,1.50382,1.5036,1.50371,137400000.0
2009-01-01 15:44:00,1.5037,1.50376,1.50364,1.50376,99400000.0
2009-01-01 15:45:00,1.50375,1.50387,1.50368,1.50378,129000000.0
2009-01-01 15:46:00,1.50378,1.50384,1.50352,1.50357,145600000.0
2009-01-01 15:47:00,1.50365,1.5038,1.50365,1.50377,63600000.0
2009-01-01 15:48:00,1.50375,1.50379,1.50353,1.50366,81800000.0
2009-01-01 15:49:00,1.50362,1.50379,1.50355,1.50363,72800000.0
2009-01-01 15:50:00,1.50375,1.50375,1.50359,1.50364,81400000.0
2009-01-01 15:51:00,1.5036,1.50372,1.50353,1.50365,104600000.0
2009-01-01 15:52:00,1.50359,1.50363,1.50349,1.50349,120600000.0
2009-01-01 15:53:00,1.50353,1.50379,1.50353,1.50368,42800000.0
2009-01-01 15:54:00,1.50368,1.50386,1.50363,1.50363,130000000.0
2009-01-01 15:55:00,1.50361,1.50383,1.50356,1.50379,359399999.0
2009-01-01 15:56:00,1.50369,1.50378,1.50355,1.50365,208200000.0
2009-01-01 15:57:00,1.50365,1.50384,1.50357,1.50358,139200000.0
2009-01-01 15:58:00,1.50362,1.5039,1.50362,1.50381,79800000.0
2009-01-01 15:59:00,1.50377,1.50396,1.50376,1.50385,80600000.0
2009-01-01 16:00:00,1.5038,1.50389,1.50364,1.50367,194000000.0
2009-01-01 16:01:00,1.50362,1.50389,1.50362,1.50364,168200000.0
2009-01-01 16:02:00,1.5037,1.50373,1.50347,1.50355,269200000.0
2009-01-01 16:03:00,1.50355,1.50378,1.50349,1.50361,174000000.0
2009-01-01 16:04:00,1.50352,1.50375,1.50349,1.5035,212000000.0
2009-01-01 16:05:00,1.50341,1.50365,1.50336,1.50365,245200000.0
2009-01-01 16:06:00,1.50372,1.50376,1.5036,1.5036,249400000.0
2009-01-01 16:07:00,1.50348,1.50365,1.50341,1.50349,174200000.0
2009-01-01 16:08:00,1.50356,1.50378,1.50354,1.50357,154200000.0
2009-01-01 16:09:00,1.50356,1.50372,1.50348,1.50358,131000000.0
2009-01-01 16:10:00,1.50347,1.50381,1.50344,1.50357,198600000.0
2009-01-01 16:11:00,1.5036,1.5038,1.50354,1.50368,143600000.0
2009-01-01 16:12:00,1.50356,1.5038,1.50346,1.50362,194200000.0
2009-01-01 16:13:00,1.50381,1.50404,1.5036,1.50371,258800000.0
2009-01-01 16:14:00,1.50369,1.50393,1.50354,1.50357,191600000.0
2009-01-01 16:15:00,1.50362,1.50379,1.50351,1.50373,211800000.0
2009-01-01 16:16:00,1.50375,1.50376,1.50353,1.50373,248200000.0
2009-01-01 16:17:00,1.50378,1.50387,1.50366,1.50378,138800000.0
2009-01-01 16:18:00,1.50367,1.50378,1.50365,1.50366,65600000.0
2009-01-01 16:19:00,1.50371,1.50377,1.50355,1.50371,182800000.0
2009-01-01 16:20:00,1.50357,1.50374,1.50349,1.50364,188200000.0
2009-01-01 16:21:00,1.50365,1.50389,1.50353,1.50353,140600000.0
2009-01-01 16:22:00,1.50354,1.50382,1.50354,1.50362,136000000.0
2009-01-01 16:23:00,1.50376,1.50376,1.50356,1.50368,95200000.0
2009-01-01 16:24:00,1.50369,1.50393,1.50359,1.50372,120800000.0
2009-01-01 16:25:00,1.50363,1.50376,1.50353,1.50366,190800000.0
2009-01-01 16:26:00,1.5036,1.50377,1.50356,1.50362,169000000.0
2009-01-01 16:27:00,1.50371,1.50388,1.50365,1.50377,133400000.0
2009-01-01 16:28:00,1.5037,1.5037,1.50358,1.50362,108400000.0
2009-01-01 16:29:00,1.50375,1.50378,1.50365,1.50373,110800000.0
2009-01-01 16:30:00,1.50362,1.5038,1.50344,1.5037,119400000.0
2009-01-01 16:31:00,1.50365,1.50386,1.50361,1.50379,84800000.0
2009-01-01 16:32:00,1.5038,1.50391,1.50365,1.50375,99400000.0
2009-01-01 16:33:00,1.50372,1.50377,1.50362,1.5037,64400000.0
2009-01-01 16:34:00,1.5037,1.5037,1.50344,1.50362,169600000.0
2009-01-01 16:35:00,1.50356,1.50372,1.50344,1.50348,227800000.0
2009-01-01 16:36:00,1.50348,1.50379,1.50347,1.50372,214400000.0
2009-01-01 16:37:00,1.5037,1.50382,1.50358,1.50365,317200000.0
2009-01-01 16:38:00,1.50365,1.50383,1.50364,1.50383,193600000.0
2009-01-01 16:39:00,1.50385,1.50385,1.50357,1.50359,161800000.0
2009-01-01 16:40:00,1.50361,1.50383,1.50352,1.5037,190400000.0
2009-01-01 16:41:00,1.50373,1.50376,1.5035,1.50353,155800000.0
2009-01-01 16:42:00,1.50356,1.50389,1.50344,1.50381,76800000.0
2009-01-01 16:43:00,1.50378,1.5038,1.50356,1.50367,99000000.0
2009-01-01 16:44:00,1.50362,1.50376,1.50355,1.50362,189600000.0
2009-01-01 16:45:00,1.50358,1.50379,1.50354,1.5037,187200000.0
2009-01-01 16:46:00,1.50362,1.50376,1.50354,1.50358,167600000.0
2009-01-01 16:47:00,1.5036,1.50391,1.50348,1.50362,333199999.0
2009-01-01 16:48:00,1.50356,1.50376,1.50346,1.50375,264400000.0
2009-01-01 16:49:00,1.50362,1.50387,1.50349,1.50368,212000000.0
2009-01-01 16:50:00,1.50366,1.50377,1.50352,1.5036,104000000.0
2009-01-01 16:51:00,1.50359,1.50383,1.50349,1.50376,190400000.0
2009-01-01 16:52:00,1.50367,1.50383,1.50355,1.50367,139799999.0
2009-01-01 16:53:00,1.50364,1.50368,1.50356,1.50368,35200000.0
2009-01-01 16:54:00,1.50376,1.50383,1.50364,1.50366,54800000.0
2009-01-01 16:55:00,1.50356,1.50367,1.50354,1.50365,78200000.0
2009-01-01 16:56:00,1.50358,1.5038,1.50358,1.50365,144200000.0
2009-01-01 16:57:00,1.50359,1.50381,1.50356,1.50364,136600000.0
2009-01-01 16:58:00,1.50375,1.50375,1.50342,1.50364,201400000.0
2009-01-01 16:59:00,1.50371,1.50382,1.50351,1.50382,180200000.0
2009-01-01 17:00:00,1.50368,1.50378,1.50353,1.50373,78200000.0
2009-01-01 17:01:00,1.50365,1.50387,1.50361,1.50372,123000000.0
2009-01-01 17:02:00,1.50365,1.50379,1.50351,1.50376,142200000.0
2009-01-01 17:03:00,1.50355,1.50381,1.50347,1.50347,170600000.0
2009-01-01 17:04:00,1.50354,1.50388,1.50354,1.50372,117600000.0
2009-01-01 17:05:00,1.50368,1.50375,1.50363,1.50374,91600000.0
2009-01-01 17:06:00,1.50368,1.5038,1.50368,1.5038,45800000.0
2009-01-01 17:07:00,1.50377,1.50393,1.50364,1.50389,194000000.0
2009-01-01 17:08:00,1.50376,1.50376,1.50353,1.50358,246200000.0
2009-01-01 17:09:00,1.50364,1.50373,1.5035,1.50355,177800001.0
2009-01-01 17:10:00,1.50358,1.50377,1.50356,1.50358,153200000.0
2009-01-01 17:11:00,1.50366,1.50384,1.50354,1.5036,151400000.0
2009-01-01 17:12:00,1.5036,1.50382,1.50339,1.50376,275000000.0
2009-01-01 17:13:00,1.50373,1.50373,1.5034,1.50367,171200000.0
2009-01-01 17:14:00,1.50368,1.50372,1.50346,1.50358,164000000.0
2009-01-01 17:15:00,1.50354,1.50374,1.50354,1.50363,97000000.0
2009-01-01 17:16:00,1.50356,1.50371,1.50347,1.50371,121400000.0
2009-01-01 17:17:00,1.50374,1.50374,1.5035,1.50362,111200000.0
2009-01-01 17:18:00,1.50364,1.50375,1.50348,1.50368,180200000.0
2009-01-01 17:19:00,1.50363,1.50379,1.50339,1.5037,121000000.0
2009-01-01 17:20:00,1.5037,1.50398,1.50357,1.5037,279600000.0
2009-01-01 17:21:00,1.50364,1.50382,1.50358,1.5036,186800000.0
2009-01-01 17:22:00,1.50361,1.50381,1.50358,1.50377,118800000.0
2009-01-01 17:23:00,1.50376,1.50389,1.5036,1.50364,46800000.0
2009-01-01 17:24:00,1.50361,1.50388,1.5036,1.50362,118600000.0
2009-01-01 17:25:00,1.50369,1.50384,1.50353,1.50357,250400000.0
2009-01-01 17:26:00,1.50349,1.50369,1.50339,1.50369,108800000.0
2009-01-01 17:27:00,1.50371,1.50374,1.50364,1.50374,17800000.0
2009-01-01 17:28:00,1.50372,1.50381,1.50354,1.50357,103600000.0
2009-01-01 17:29:00,1.50359,1.50391,1.50349,1.50367,132800000.0
2009-01-01 17:30:00,1.50374,1.50392,1.50354,1.50373,227600000.0
2009-01-01 17:31:00,1.5037,1.50386,1.50358,1.50358,157400000.0
2009-01-01 17:32:00,1.50357,1.5038,1.50355,1.5038,131000000.0
2009-01-01 17:33:00,1.50378,1.5038,1.50361,1.50369,145000000.0
2009-01-01 17:34:00,1.50369,1.50375,1.50357,1.50361,88000000.0
2009-01-01 17:35:00,1.50361,1.50376,1.50361,1.5037,39400000.0
2009-01-01 17:36:00,1.50366,1.50373,1.50348,1.50354,149600000.0
2009-01-01 17:37:00,1.50363,1.50388,1.50359,1.50366,234800000.0
2009-01-01 17:38:00,1.50352,1.50372,1.5035,1.50372,119400000.0
2009-01-01 17:39:00,1.50376,1.5038,1.50361,1.50375,67600000.0
2009-01-01 17:40:00,1.50375,1.50375,1.50349,1.50357,100200000.0
2009-01-01 17:41:00,1.50362,1.50376,1.50362,1.50371,32600000.0
2009-01-01 17:42:00,1.50361,1.50379,1.50354,1.50379,47000000.0
2009-01-01 17:43:00,1.50376,1.50376,1.50364,1.50365,43800000.0
2009-01-01 17:44:00,1.50361,1.50376,1.50357,1.50357,23800000.0
2009-01-01 17:45:00,1.50356,1.50374,1.50341,1.50362,111800000.0
2009-01-01 17:46:00,1.50364,1.50383,1.50353,1.50363,160000000.0
2009-01-01 17:47:00,1.50352,1.50371,1.50352,1.50369,94800000.0
2009-01-01 17:48:00,1.5036,1.50378,1.5036,1.50378,68200000.0
2009-01-01 17:49:00,1.50373,1.50378,1.5036,1.50378,42600000.0
2009-01-01 17:50:00,1.50375,1.50375,1.50356,1.50364,94400000.0
2009-01-01 17:51:00,1.5036,1.50376,1.50354,1.50367,162400000.0
2009-01-01 17:52:00,1.50356,1.50375,1.50356,1.50375,144600000.0
2009-01-01 17:53:00,1.50374,1.5038,1.50359,1.50374,131200000.0
2009-01-01 17:54:00,1.50366,1.50387,1.50348,1.50376,139600000.0
2009-01-01 17:55:00,1.50373,1.50393,1.50358,1.50358,125200000.0
2009-01-01 17:56:00,1.50355,1.5038,1.50355,1.50363,143600000.0
2009-01-01 17:57:00,1.50364,1.50388,1.50346,1.50358,194400000.0
2009-01-01 17:58:00,1.50361,1.50379,1.50355,1.50365,148400000.0
2009-01-01 17:59:00,1.5036,1.50374,1.50342,1.50363,212800000.0
2009-01-01 18:00:00,1.50362,1.50385,1.50353,1.50375,220600000.0
2009-01-01 18:01:00,1.50379,1.50385,1.50361,1.50361,70800000.0
2009-01-01 18:02:00,1.5036,1.50382,1.50358,1.50367,181600000.0
2009-01-01 18:03:00,1.50373,1.50383,1.50354,1.50373,101200000.0
2009-01-01 18:04:00,1.50371,1.50382,1.50367,1.50371,82400000.0
2009-01-01 18:05:00,1.50368,1.50379,1.50362,1.50374,42600000.0
2009-01-01 18:06:00,1.5037,1.50392,1.50368,1.50381,136000000.0
2009-01-01 18:07:00,1.50367,1.50385,1.50358,1.50378,57000000.0
2009-01-01 18:08:00,1.50378,1.50404,1.50356,1.50356,127000000.0
2009-01-01 18:09:00,1.50356,1.5038,1.50354,1.50358,163400001.0
2009-01-01 18:10:00,1.50361,1.50378,1.5035,1.50368,175200000.0
2009-01-01 18:11:00,1.50379,1.50393,1.50347,1.50377,178200000.0
2009-01-01 18:12:00,1.50375,1.50378,1.50349,1.50356,168600000.0
2009-01-01 18:13:00,1.5035,1.5038,1.50322,1.50369,175800000.0
2009-01-01 18:14:00,1.50375,1.50385,1.50342,1.50358,199600000.0
2009-01-01 18:15:00,1.50356,1.50379,1.50352,1.50358,102600000.0
2009-01-01 18:16:00,1.50354,1.50382,1.50351,1.50356,98000000.0
2009-01-01 18:17:00,1.50361,1.50379,1.50345,1.50351,144000000.0
2009-01-01 18:18:00,1.50354,1.50384,1.50354,1.50366,99800000.0
2009-01-01 18:19:00,1.50366,1.50396,1.50363,1.50364,179000000.0
2009-01-01 18:20:00,1.50358,1.50387,1.50346,1.50387,126200000.0
2009-01-01 18:21:00,1.50377,1.50377,1.50354,1.50373,46800000.0
2009-01-01 18:22:00,1.50372,1.50379,1.50359,1.50362,97400000.0
2009-01-01 18:23:00,1.50361,1.5039,1.50349,1.5039,42600000.0
2009-01-01 18:24:00,1.50393,1.50393,1.50354,1.5036,107600000.0
2009-01-01 18:25:00,1.50358,1.50373,1.50343,1.50361,177800000.0
2009-01-01 18:26:00,1.50361,1.50393,1.50319,1.50369,338000000.0
2009-01-01 18:27:00,1.50388,1.50394,1.50352,1.50362,204800000.0
2009-01-01 18:28:00,1.5035,1.50379,1.5035,1.50368,159400000.0
2009-01-01 18:29:00,1.50351,1.50385,1.50344,1.50351,143600000.0
2009-01-01 18:30:00,1.50379,1.50379,1.50358,1.50369,110200000.0
2009-01-01 18:31:00,1.50369,1.50387,1.50355,1.50363,141400000.0
2009-01-01 18:32:00,1.50357,1.50377,1.50337,1.50362,111400000.0
2009-01-01 18:33:00,1.50371,1.5038,1.50347,1.50371,88000000.0
2009-01-01 18:34:00,1.50355,1.50382,1.50352,1.50362,50800000.0
2009-01-01 18:35:00,1.50368,1.50368,1.50352,1.50354,83400000.0
2009-01-01 18:36:00,1.5037,1.50375,1.50349,1.50363,72000000.0
2009-01-01 18:37:00,1.5037,1.50377,1.50364,1.50372,72200000.0
2009-01-01 18:38:00,1.5037,1.50378,1.50361,1.50363,84400000.0
2009-01-01 18:39:00,1.50366,1.50376,1.50357,1.50362,75000000.0
2009-01-01 18:40:00,1.50368,1.50385,1.50354,1.50372,108800000.0
2009-01-01 18:41:00,1.50368,1.50378,1.50349,1.50362,133400000.0
2009-01-01 18:42:00,1.50361,1.50374,1.50347,1.50358,80300000.0
2009-01-01 18:43:00,1.50356,1.50375,1.50343,1.50356,97600000.0
2009-01-01 18:44:00,1.50368,1.50369,1.50337,1.50368,64400000.0
2009-01-01 18:45:00,1.5037,1.50377,1.50365,1.50365,75700000.0
2009-01-01 18:46:00,1.50364,1.50374,1.5036,1.5036,162600000.0
2009-01-01 18:47:00,1.50361,1.50378,1.5036,1.50373,42600000.0
2009-01-01 18:48:00,1.50361,1.50373,1.50359,1.50361,74200000.0
2009-01-01 18:49:00,1.50355,1.50406,1.50352,1.50388,158100001.0
2009-01-01 18:50:00,1.50376,1.50386,1.50307,1.50355,208400000.0
2009-01-01 18:51:00,1.50362,1.50367,1.50352,1.50364,52200000.0
2009-01-01 18:52:00,1.50357,1.50372,1.50351,1.50372,92600000.0
2009-01-01 18:53:00,1.50375,1.50375,1.50342,1.50369,80600000.0
2009-01-01 18:54:00,1.50351,1.50376,1.5034,1.50356,149200000.0
2009-01-01 18:55:00,1.50355,1.50385,1.50342,1.50358,144400000.0
2009-01-01 18:56:00,1.50356,1.50363,1.50347,1.50355,62000000.0
2009-01-01 18:57:00,1.50353,1.50354,1.5035,1.50352,51400000.0
2009-01-01 18:58:00,1.50354,1.50383,1.50339,1.50376,180200000.0
2009-01-01 18:59:00,1.50379,1.50396,1.50348,1.50355,188400000.0
2009-01-01 19:00:00,1.50351,1.50374,1.50337,1.50374,73400000.0
2009-01-01 19:01:00,1.50366,1.50366,1.50345,1.50353,62200000.0
2009-01-01 19:02:00,1.50355,1.5036,1.50355,1.50356,17200000.0
2009-01-01 19:03:00,1.50353,1.50379,1.50335,1.50372,38800000.0
2009-01-01 19:04:00,1.50367,1.50381,1.50352,1.50355,45300000.0
2009-01-01 19:05:00,1.50347,1.50362,1.50347,1.50362,11400000.0
2009-01-01 19:06:00,1.50358,1.50377,1.50342,1.50362,42800000.0
2009-01-01 19:07:00,1.50364,1.50381,1.50352,1.50352,35000000.0
2009-01-01 19:08:00,1.50362,1.50377,1.50349,1.50349,21400000.0
2009-01-01 19:09:00,1.50347,1.50361,1.50346,1.50352,87000000.0
2009-01-01 19:10:00,1.50345,1.50358,1.50344,1.50352,68800000.0
2009-01-01 19:11:00,1.50352,1.50372,1.50334,1.50352,148200000.0
2009-01-01 19:12:00,1.50354,1.5037,1.5034,1.50353,99200000.0
2009-01-01 19:13:00,1.50348,1.50378,1.50341,1.50364,159000000.0
2009-01-01 19:14:00,1.50368,1.50387,1.50351,1.50354,100000000.0
2009-01-01 19:15:00,1.50351,1.5036,1.50345,1.50348,41800000.0
2009-01-01 19:16:00,1.50352,1.50376,1.50328,1.50373,110200000.0
2009-01-01 19:17:00,1.50378,1.50386,1.50347,1.50377,136800000.0
2009-01-01 19:18:00,1.50371,1.50375,1.50347,1.50366,51400000.0
2009-01-01 19:19:00,1.50363,1.50381,1.50359,1.50366,25200000.0
2009-01-01 19:20:00,1.50345,1.50373,1.50344,1.50362,69400000.0
2009-01-01 19:21:00,1.50361,1.50368,1.50347,1.50359,111600000.0
2009-01-01 19:22:00,1.5036,1.50402,1.5036,1.50364,137400001.0
2009-01-01 19:23:00,1.50346,1.50376,1.50339,1.5035,95600000.0
2009-01-01 19:24:00,1.50358,1.50391,1.50358,1.50367,99600000.0
2009-01-01 19:25:00,1.50366,1.5038,1.5036,1.50371,48200000.0
2009-01-01 19:26:00,1.50353,1.50373,1.50351,1.50365,98200000.0
2009-01-01 19:27:00,1.5036,1.50381,1.50342,1.50355,145600000.0
2009-01-01 19:28:00,1.50351,1.5036,1.50345,1.50355,195000000.0
2009-01-01 19:29:00,1.50353,1.50365,1.50341,1.50355,93800000.0
2009-01-01 19:30:00,1.50343,1.50361,1.50343,1.50347,54800000.0
2009-01-01 19:31:00,1.50345,1.50359,1.50337,1.50359,109600000.0
2009-01-01 19:32:00,1.50359,1.50361,1.50346,1.50347,134600000.0
2009-01-01 19:33:00,1.5035,1.50411,1.50314,1.50361,192800000.0
2009-01-01 19:34:00,1.50349,1.50389,1.50324,1.50341,107600000.0
2009-01-01 19:35:00,1.5039,1.5039,1.50337,1.50349,102400000.0
2009-01-01 19:36:00,1.50355,1.50372,1.50355,1.50372,18400000.0
2009-01-01 19:37:00,1.50375,1.50375,1.50353,1.50355,44800000.0
2009-01-01 19:38:00,1.50358,1.50382,1.50336,1.50382,100000000.0
2009-01-01 19:39:00,1.5037,1.50389,1.50346,1.50348,79600000.0
2009-01-01 19:40:00,1.50344,1.50373,1.50342,1.50364,112200000.0
2009-01-01 19:41:00,1.50373,1.50398,1.50352,1.50358,118400000.0
2009-01-01 19:42:00,1.50351,1.50359,1.50345,1.50345,92800000.0
2009-01-01 19:43:00,1.50355,1.5038,1.50344,1.50378,202400000.0
2009-01-01 19:44:00,1.50379,1.50386,1.50353,1.50362,169000000.0
2009-01-01 19:45:00,1.50359,1.50379,1.50347,1.50353,140200000.0
2009-01-01 19:46:00,1.50263,1.50263,1.49083,1.49093,100800000.0
2009-01-01 19:47:00,1.49183,1.50185,1.49183,1.50172,205100000.0
2009-01-01 19:48:00,1.50081,1.50081,1.49626,1.49626,14400000.0
2009-01-01 19:49:00,1.49727,1.49999,1.49727,1.49997,8800000.0
2009-01-01 19:50:00,1.49897,1.49897,1.49897,1.49897,8000000.0
2009-01-01 19:51:00,1.49813,1.49821,1.49803,1.49803,13400000.0
2009-01-01 19:52:00,1.49713,1.49713,1.49438,1.49438,7400000.0
2009-01-01 19:53:00,1.49738,1.49738,1.49732,1.49732,5800000.0
2009-01-01 19:54:00,1.49642,1.49642,1.49085,1.49085,40800000.0
2009-01-01 19:55:00,1.49175,1.49571,1.49175,1.49571,51600000.0
2009-01-01 19:56:00,1.49454,1.49454,1.49083,1.49083,29400000.0
2009-01-01 19:57:00,1.49012,1.49015,1.49012,1.49012,26600000.0
2009-01-01 19:58:00,1.49055,1.49085,1.49055,1.49063,53799999.0
2009-01-01 19:59:00,1.49072,1.49081,1.49066,1.49066,23400000.0
2009-01-01 20:00:00,1.49054,1.49054,1.49,1.49,14200000.0
2009-01-01 20:01:00,1.48985,1.48989,1.48985,1.48989,6000000.0
2009-01-01 20:02:00,1.48972,1.48975,1.48972,1.48972,15000000.0
2009-01-01 20:03:00,1.4897,1.48979,1.48966,1.48979,17600000.0
2009-01-01 20:04:00,1.48973,1.48973,1.48965,1.48967,35800000.0
2009-01-01 20:05:00,1.49222,1.49225,1.49222,1.49222,35200000.0
2009-01-01 20:06:00,1.49123,1.49125,1.49113,1.49123,155800000.0
2009-01-01 20:07:00,1.49118,1.49149,1.49093,1.49106,131800000.0
2009-01-01 20:08:00,1.49152,1.49152,1.49118,1.4915,82600000.0
2009-01-01 20:09:00,1.49138,1.49138,1.49113,1.49115,83000000.0
2009-01-01 20:10:00,1.49125,1.49145,1.49115,1.4914,62400000.0
2009-01-01 20:11:00,1.4911,1.49123,1.49083,1.49108,38000000.0
2009-01-01 20:12:00,1.492,1.49205,1.49175,1.49205,61000000.0
2009-01-01 20:13:00,1.49156,1.49166,1.49153,1.4916,147400000.0
2009-01-01 20:14:00,1.4913,1.49133,1.49128,1.4913,39600000.0
2009-01-01 20:15:00,1.49088,1.49088,1.49088,1.49088,11200000.0
2009-01-01 20:16:00,1.49089,1.49174,1.49089,1.4917,41600000.0
2009-01-01 20:17:00,1.49188,1.49195,1.49185,1.49195,16200000.0
2009-01-01 20:18:00,1.49202,1.49279,1.49202,1.49279,4600000.0
2009-01-01 20:19:00,1.49213,1.49384,1.49213,1.49384,11000000.0
2009-01-01 20:20:00,1.49379,1.49379,1.49365,1.49365,16200000.0
2009-01-01 20:21:00,1.49368,1.49388,1.49366,1.49368,30000000.0
2009-01-01 20:22:00,1.49368,1.49392,1.49368,1.49384,77600000.0
2009-01-01 20:23:00,1.49363,1.4938,1.49363,1.4938,11600000.0
2009-01-01 20:24:00,1.49362,1.49362,1.49352,1.4936,30800000.0
2009-01-01 20:25:00,1.49368,1.49375,1.49362,1.4937,47000000.0
2009-01-01 20:26:00,1.49372,1.49382,1.4936,1.49365,31000000.0
2009-01-01 20:27:00,1.49374,1.49374,1.4935,1.49371,29800000.0
2009-01-01 20:28:00,1.49367,1.49371,1.49367,1.49371,2800000.0
2009-01-01 20:29:00,1.49379,1.49381,1.49364,1.4937,89000000.0
2009-01-01 20:30:00,1.49351,1.49377,1.49351,1.49377,16800000.0
2009-01-01 20:31:00,1.49135,1.49135,1.49117,1.49117,23200000.0
2009-01-01 20:32:00,1.48965,1.48965,1.4896,1.4896,4800000.0
2009-01-01 20:33:00,1.49034,1.49067,1.49034,1.49055,24200000.0
2009-01-01 20:34:00,1.4895,1.48968,1.48948,1.48955,30400000.0
2009-01-01 20:35:00,1.48952,1.48978,1.48948,1.48962,69800000.0
2009-01-01 20:36:00,1.4896,1.48971,1.48939,1.48971,28400000.0
2009-01-01 20:37:00,1.48965,1.48977,1.4896,1.4896,17600000.0
2009-01-01 20:38:00,1.48965,1.48972,1.4895,1.48968,70200000.0
2009-01-01 20:39:00,1.48968,1.48991,1.48957,1.48979,67400000.0
2009-01-01 20:40:00,1.48972,1.48975,1.48972,1.48975,12600000.0
2009-01-01 20:41:00,1.49086,1.49087,1.4908,1.4908,32800000.0
2009-01-01 20:42:00,1.49083,1.49083,1.49063,1.49063,6400000.0
2009-01-01 20:43:00,1.49368,1.4937,1.49368,1.4937,29800000.0
2009-01-01 20:44:00,1.49283,1.49283,1.49003,1.49009,86800000.0
2009-01-01 20:45:00,1.491,1.49108,1.49078,1.49088,29400000.0
2009-01-01 20:46:00,1.49044,1.49115,1.49044,1.49109,16000000.0
2009-01-01 20:47:00,1.49108,1.49108,1.49081,1.49093,21800000.0
2009-01-01 20:48:00,1.49028,1.49028,1.49028,1.49028,2800000.0
2009-01-01 20:49:00,1.49039,1.49043,1.49021,1.49029,20200000.0
2009-01-01 20:50:00,1.49047,1.49047,1.49047,1.49047,2600000.0
2009-01-01 20:51:00,1.49048,1.49062,1.49043,1.49057,13200000.0
2009-01-01 20:52:00,1.48935,1.48935,1.48935,1.48935,1000000.0
2009-01-01 20:53:00,1.49018,1.49018,1.48989,1.49008,21800000.0
2009-01-01 20:54:00,1.48928,1.48928,1.48928,1.48928,2000000.0
2009-01-01 20:55:00,1.49002,1.49026,1.49002,1.49005,13000000.0
2009-01-01 20:56:00,1.48972,1.48976,1.48972,1.48976,6400000.0
2009-01-01 20:57:00,1.49013,1.49033,1.49008,1.49027,21600000.0
2009-01-01 20:58:00,1.49026,1.49046,1.49017,1.49041,73200000.0
2009-01-01 20:59:00,1.49027,1.49039,1.4902,1.49026,9800000.0
2009-01-01 21:00:00,1.4903,1.49048,1.4903,1.49038,15400000.0
2009-01-01 21:01:00,1.49035,1.49038,1.4902,1.49026,11400000.0
2009-01-01 21:02:00,1.49025,1.49032,1.49012,1.4903,42200000.0
2009-01-01 21:03:00,1.49026,1.4904,1.49009,1.4901,41400000.0
2009-01-01 21:04:00,1.48937,1.48963,1.48937,1.4896,51800000.0
2009-01-01 21:05:00,1.4905,1.49078,1.4905,1.49062,72000000.0
2009-01-01 21:06:00,1.4904,1.49047,1.49022,1.4903,65800000.0
2009-01-01 21:07:00,1.4903,1.49055,1.4903,1.49045,40600000.0
2009-01-01 21:08:00,1.4903,1.49032,1.49028,1.4903,16200000.0
2009-01-01 21:09:00,1.49037,1.49037,1.49021,1.49032,18600000.0
2009-01-01 21:10:00,1.48998,1.48998,1.48995,1.48995,2000000.0
2009-01-01 21:11:00,1.48987,1.48992,1.48987,1.4899,25200000.0
2009-01-01 21:12:00,1.49028,1.4903,1.49023,1.49023,9000000.0
2009-01-01 21:13:00,1.49028,1.49034,1.49022,1.49022,19000000.0
2009-01-01 21:14:00,1.49042,1.4906,1.49042,1.49057,20000000.0
2009-01-01 21:15:00,1.49153,1.49153,1.49153,1.49153,1000000.0
2009-01-01 21:16:00,1.49141,1.49168,1.49141,1.49158,66000000.0
2009-01-01 21:17:00,1.49158,1.49162,1.49158,1.49162,2000000.0
2009-01-01 21:18:00,1.49158,1.49158,1.49153,1.49153,17200000.0
2009-01-01 21:19:00,1.49208,1.49213,1.49202,1.49202,16800000.0
2009-01-01 21:20:00,1.49178,1.4918,1.49173,1.49178,55400000.0
2009-01-01 21:21:00,1.49238,1.49285,1.49236,1.49285,16200000.0
2009-01-01 21:22:00,1.49262,1.49262,1.49239,1.49248,17800000.0
2009-01-01 21:23:00,1.49286,1.49292,1.49283,1.49285,29600000.0
2009-01-01 21:24:00,1.49261,1.49268,1.49233,1.49233,4000000.0
2009-01-01 21:25:00,1.49168,1.49168,1.49155,1.49155,3400000.0
2009-01-01 21:26:00,1.49143,1.49143,1.49143,1.49143,14000000.0
2009-01-01 21:27:00,1.49148,1.4916,1.49148,1.4916,16200000.0
2009-01-01 21:28:00,1.4925,1.49257,1.49247,1.49257,23600000.0
2009-01-01 21:29:00,1.49205,1.49228,1.49204,1.49228,25000000.0
2009-01-01 21:30:00,1.49162,1.49165,1.4916,1.49165,6400000.0
2009-01-01 21:31:00,1.49148,1.49158,1.49146,1.49148,63200000.0
2009-01-01 21:32:00,1.49153,1.49158,1.4915,1.4915,12600000.0
2009-01-01 21:33:00,1.49138,1.49155,1.49126,1.49143,139400000.0
2009-01-01 21:34:00,1.4918,1.4918,1.49172,1.49175,48400000.0
2009-01-01 21:35:00,1.49178,1.49178,1.4915,1.49167,16600000.0
2009-01-01 21:36:00,1.49167,1.49173,1.49167,1.49173,9200000.0
2009-01-01 21:37:00,1.49185,1.49205,1.49177,1.49186,11400000.0
2009-01-01 21:38:00,1.49178,1.49182,1.49178,1.49182,5000000.0
2009-01-01 21:39:00,1.49199,1.49199,1.49182,1.49186,15000000.0
2009-01-01 21:40:00,1.49178,1.49188,1.49178,1.49188,7000000.0
2009-01-01 21:41:00,1.49194,1.49194,1.49183,1.49183,11400000.0
2009-01-01 21:42:00,1.49162,1.49162,1.49145,1.49158,48600000.0
2009-01-01 21:43:00,1.49152,1.49182,1.49152,1.49177,23400000.0
2009-01-01 21:44:00,1.49168,1.49168,1.49158,1.49165,22600000.0
2009-01-01 21:45:00,1.49162,1.49162,1.49149,1.49149,19800000.0
2009-01-01 21:46:00,1.49173,1.4918,1.4917,1.49175,22000000.0
2009-01-01 21:47:00,1.49188,1.4919,1.49162,1.49162,39800000.0
2009-01-01 21:48:00,1.49172,1.49222,1.49172,1.49182,129200000.0
2009-01-01 21:49:00,1.49192,1.49198,1.49188,1.49195,44200000.0
2009-01-01 21:50:00,1.49172,1.49175,1.49172,1.49172,14000000.0
2009-01-01 21:51:00,1.49179,1.49179,1.49169,1.49176,24000000.0
2009-01-01 21:52:00,1.49143,1.49145,1.49143,1.49145,39200000.0
2009-01-01 21:53:00,1.49142,1.49142,1.49135,1.49135,63200000.0
2009-01-01 21:54:00,1.49143,1.49143,1.49143,1.49143,25000000.0
2009-01-01 21:55:00,1.49152,1.49172,1.49146,1.49157,142600000.0
2009-01-01 21:56:00,1.49165,1.49165,1.49165,1.49165,2200000.0
2009-01-01 21:57:00,1.4916,1.49173,1.49151,1.49155,153000000.0
2009-01-01 21:58:00,1.49172,1.49182,1.49172,1.49173,87000000.0
2009-01-01 21:59:00,1.49152,1.49155,1.49152,1.49152,7800000.0
2009-01-01 22:00:00,1.49301,1.49307,1.49251,1.49266,20800000.0
2009-01-01 22:01:00,1.49275,1.49281,1.49274,1.49274,13600000.0
2009-01-01 22:02:00,1.4914,1.4914,1.4914,1.4914,2600000.0
2009-01-01 22:03:00,1.49217,1.49217,1.49207,1.49207,4800000.0
2009-01-01 22:04:00,1.49152,1.49152,1.49152,1.49152,12400000.0
2009-01-01 22:05:00,1.49161,1.49163,1.49156,1.49163,19600000.0
2009-01-01 22:06:00,1.49232,1.49235,1.49232,1.49235,105000000.0
2009-01-01 22:07:00,1.49234,1.49234,1.49229,1.49229,17000000.0
2009-01-01 22:08:00,1.49255,1.4926,1.49252,1.49252,3000000.0
2009-01-01 22:09:00,1.49234,1.49252,1.49234,1.49249,87600000.0
2009-01-01 22:10:00,1.49252,1.49265,1.49247,1.49252,45400000.0
2009-01-01 22:11:00,1.49243,1.49256,1.49243,1.49252,55200000.0
2009-01-01 22:12:00,1.49232,1.49235,1.49232,1.49232,81800000.0
2009-01-01 22:13:00,1.49222,1.49226,1.4922,1.49221,62400000.0
2009-01-01 22:14:00,1.49252,1.49255,1.49252,1.49255,21000000.0
2009-01-01 22:15:00,1.49258,1.49265,1.49252,1.49255,106000000.0
2009-01-01 22:16:00,1.49255,1.49257,1.49252,1.49252,24400000.0
2009-01-01 22:17:00,1.49264,1.4928,1.49246,1.49273,11400000.0
2009-01-01 22:18:00,1.49255,1.49289,1.49255,1.49279,20600000.0
2009-01-01 22:19:00,1.49286,1.49291,1.4927,1.49274,11400000.0
2009-01-01 22:20:00,1.49194,1.49315,1.49194,1.49315,16200000.0
2009-01-01 22:21:00,1.49312,1.49316,1.49292,1.49292,16000000.0
2009-01-01 22:22:00,1.49298,1.49304,1.49293,1.49293,7000000.0
2009-01-01 22:23:00,1.49308,1.4931,1.49294,1.49295,12400000.0
2009-01-01 22:24:00,1.49293,1.49293,1.49293,1.49293,1000000.0
2009-01-01 22:25:00,1.49268,1.4928,1.49268,1.49272,10600000.0
2009-01-01 22:26:00,1.49172,1.49175,1.49172,1.49175,7400000.0
2009-01-01 22:27:00,1.49211,1.49228,1.49204,1.49212,17800000.0
2009-01-01 22:28:00,1.49185,1.49185,1.49182,1.49182,3000000.0
2009-01-01 22:29:00,1.4926,1.49286,1.49234,1.49286,13200000.0
2009-01-01 22:30:00,1.49178,1.49195,1.49178,1.49195,6000000.0
2009-01-01 22:31:00,1.49216,1.49241,1.49216,1.49224,29400000.0
2009-01-01 22:32:00,1.49135,1.49138,1.49135,1.49138,9800000.0
2009-01-01 22:33:00,1.49129,1.49154,1.49122,1.49135,25200000.0
2009-01-01 22:34:00,1.49145,1.49155,1.49145,1.49155,9600000.0
2009-01-01 22:35:00,1.49158,1.49173,1.49157,1.49161,19400000.0
2009-01-01 22:36:00,1.49173,1.49173,1.49173,1.49173,1000000.0
2009-01-01 22:37:00,1.49163,1.49163,1.4915,1.49157,4600000.0
2009-01-01 22:38:00,1.49155,1.49162,1.49155,1.49162,3800000.0
2009-01-01 22:39:00,1.49161,1.49174,1.49156,1.49164,16000000.0
2009-01-01 22:40:00,1.4916,1.4916,1.4916,1.4916,2000000.0
2009-01-01 22:41:00,1.49165,1.49171,1.49165,1.49171,21100001.0
2009-01-01 22:42:00,1.49277,1.49277,1.49273,1.49273,2800000.0
2009-01-01 22:43:00,1.49234,1.49234,1.49224,1.49224,4600000.0
2009-01-01 22:44:00,1.49275,1.49275,1.49244,1.49244,6200000.0
2009-01-01 22:45:00,1.49167,1.49167,1.49167,1.49167,6200000.0
2009-01-01 22:46:00,1.4915,1.4915,1.4915,1.4915,1800000.0
2009-01-01 22:47:00,1.4916,1.49168,1.49157,1.49168,23600000.0
2009-01-01 22:48:00,1.49205,1.49205,1.49192,1.49192,13200000.0
2009-01-01 22:49:00,1.4927,1.4927,1.49262,1.49262,6600000.0
2009-01-01 22:50:00,1.49197,1.49197,1.49185,1.49185,7800000.0
2009-01-01 22:51:00,1.49201,1.49207,1.49176,1.49199,17400000.0
2009-01-01 22:52:00,1.49222,1.4923,1.49222,1.49225,10200000.0
2009-01-01 22:53:00,1.4916,1.4916,1.4916,1.4916,1000000.0
2009-01-01 22:54:00,1.49145,1.49145,1.49145,1.49145,1800000.0
2009-01-01 22:55:00,1.49166,1.4917,1.4916,1.4917,15400000.0
2009-01-01 22:56:00,1.4922,1.4922,1.49218,1.49218,4400000.0
2009-01-01 22:57:00,1.49213,1.49226,1.49212,1.49214,26600000.0
2009-01-01 22:58:00,1.49215,1.49215,1.49215,1.49215,1000000.0
2009-01-01 22:59:00,1.49218,1.49218,1.49215,1.49215,6400000.0
2009-01-01 23:00:00,1.49244,1.49249,1.49198,1.49232,24600000.0
2009-01-01 23:01:00,1.49229,1.49246,1.49197,1.49232,65600000.0
2009-01-01 23:02:00,1.49245,1.49245,1.4924,1.49242,13800000.0
2009-01-01 23:03:00,1.49241,1.49252,1.49227,1.49236,12800000.0
2009-01-01 23:04:00,1.49227,1.49262,1.49225,1.4925,34800000.0
2009-01-01 23:05:00,1.49225,1.49225,1.49222,1.49222,3600000.0
2009-01-01 23:06:00,1.49225,1.49257,1.49225,1.49257,13000000.0
2009-01-01 23:07:00,1.49263,1.49269,1.49188,1.49255,30600000.0
2009-01-01 23:08:00,1.49232,1.49262,1.49218,1.4926,32400000.0
2009-01-01 23:09:00,1.49227,1.49253,1.49213,1.49253,22400000.0
2009-01-01 23:10:00,1.49255,1.49262,1.49245,1.49245,56200000.0
2009-01-01 23:11:00,1.49226,1.49241,1.49226,1.49233,9400000.0
2009-01-01 23:12:00,1.49238,1.49242,1.49233,1.49235,25400000.0
2009-01-01 23:13:00,1.49227,1.49227,1.49219,1.49222,6200000.0
2009-01-01 23:14:00,1.49232,1.49235,1.49232,1.49232,32400000.0
2009-01-01 23:15:00,1.49249,1.4925,1.49239,1.4925,19800000.0
2009-01-01 23:16:00,1.49235,1.49235,1.49232,1.49232,49400000.0
2009-01-01 23:17:00,1.49221,1.49236,1.49221,1.49229,96200000.0
2009-01-01 23:18:00,1.49232,1.4926,1.49222,1.49253,65800000.0
2009-01-01 23:19:00,1.49207,1.49245,1.49201,1.49225,32600000.0
2009-01-01 23:20:00,1.49233,1.49247,1.49218,1.49238,51000000.0
2009-01-01 23:21:00,1.4924,1.49263,1.49228,1.49254,76800000.0
2009-01-01 23:22:00,1.49235,1.4924,1.49235,1.4924,6000000.0
2009-01-01 23:23:00,1.49218,1.4924,1.49213,1.49225,76600000.0
2009-01-01 23:24:00,1.4924,1.4925,1.49235,1.49235,102800000.0
2009-01-01 23:25:00,1.49237,1.49258,1.49234,1.49255,20000000.0
2009-01-01 23:26:00,1.49178,1.49182,1.49162,1.49162,24400000.0
2009-01-01 23:27:00,1.49195,1.49205,1.49157,1.49182,29200000.0
2009-01-01 23:28:00,1.49243,1.49243,1.49243,1.49243,1000000.0
2009-01-01 23:29:00,1.49229,1.49255,1.49229,1.49255,13400000.0
2009-01-01 23:30:00,1.49178,1.49178,1.49167,1.4917,26800000.0
2009-01-01 23:31:00,1.49197,1.49197,1.49186,1.49187,5400000.0
2009-01-01 23:32:00,1.4912,1.49123,1.49118,1.49118,25400000.0
2009-01-01 23:33:00,1.49125,1.49125,1.49122,1.49125,16200000.0
2009-01-01 23:34:00,1.49118,1.49123,1.49118,1.4912,39200000.0
2009-01-01 23:35:00,1.49118,1.49119,1.49114,1.49116,15800000.0
2009-01-01 23:36:00,1.4912,1.49127,1.49113,1.49123,37600000.0
2009-01-01 23:37:00,1.49124,1.49125,1.49103,1.49113,16400000.0
2009-01-01 23:38:00,1.49113,1.49113,1.49113,1.49113,7800000.0
2009-01-01 23:39:00,1.49162,1.49165,1.49158,1.49165,27200000.0
2009-01-01 23:40:00,1.49121,1.49174,1.49121,1.49174,60000000.0
2009-01-01 23:41:00,1.49212,1.49215,1.49212,1.49212,26800000.0
2009-01-01 23:42:00,1.49126,1.49163,1.49126,1.49163,96000000.0
2009-01-01 23:43:00,1.49179,1.49187,1.49168,1.49177,34000000.0
2009-01-01 23:44:00,1.49133,1.49196,1.49133,1.49196,13300000.0
2009-01-01 23:45:00,1.49212,1.49245,1.49205,1.49215,119000000.0
2009-01-01 23:46:00,1.49113,1.49133,1.49113,1.4913,126800000.0
2009-01-01 23:47:00,1.49188,1.4919,1.49172,1.49175,87400000.0
2009-01-01 23:48:00,1.49105,1.49133,1.49103,1.49123,31600000.0
2009-01-01 23:49:00,1.49193,1.49193,1.49182,1.49185,17800000.0
2009-01-01 23:50:00,1.49187,1.49286,1.49187,1.49281,175399999.0
2009-01-01 23:51:00,1.49231,1.49274,1.49226,1.49226,117600000.0
2009-01-01 23:52:00,1.49233,1.49255,1.49202,1.49202,64800000.0
2009-01-01 23:53:00,1.49188,1.49229,1.49188,1.49219,41800000.0
2009-01-01 23:54:00,1.49203,1.49251,1.49198,1.49248,121200000.0
2009-01-01 23:55:00,1.49252,1.49279,1.49252,1.49267,92200000.0
2009-01-01 23:56:00,1.49243,1.49243,1.49136,1.49162,75800000.0
2009-01-01 23:57:00,1.4911,1.4911,1.49045,1.49045,109600000.0
2009-01-01 23:58:00,1.48955,1.48969,1.48885,1.48958,109400000.0
2009-01-01 23:59:00,1.48957,1.49032,1.48941,1.49023,195400000.0
2009-01-02 00:00:00,1.49035,1.49082,1.48954,1.49082,92000000.0
2009-01-02 00:01:00,1.49076,1.49108,1.49047,1.49073,122400000.0
2009-01-02 00:02:00,1.49085,1.49085,1.4904,1.49075,10000000.0
2009-01-02 00:03:00,1.4901,1.4901,1.4901,1.4901,1800000.0
2009-01-02 00:04:00,1.4905,1.4907,1.4905,1.4907,3000000.0
2009-01-02 00:05:00,1.4901,1.4906,1.4901,1.4906,2800000.0
2009-01-02 00:06:00,1.4908,1.49095,1.4903,1.4903,5800000.0
2009-01-02 00:07:00,1.4908,1.49085,1.4908,1.49085,3000000.0
2009-01-02 00:08:00,1.4908,1.4908,1.49065,1.49065,2000000.0
2009-01-02 00:09:00,1.49055,1.4907,1.49055,1.4907,3600000.0
2009-01-02 00:10:00,1.49075,1.49075,1.49075,1.49075,9400000.0
2009-01-02 00:11:00,1.4909,1.4911,1.49075,1.4911,11400000.0
2009-01-02 00:12:00,1.4909,1.49117,1.4909,1.49107,16400000.0
2009-01-02 00:13:00,1.49115,1.49145,1.49095,1.4911,105200000.0
2009-01-02 00:14:00,1.4911,1.4911,1.49005,1.49025,34000000.0
2009-01-02 00:15:00,1.49035,1.4904,1.4902,1.4904,7400000.0
2009-01-02 00:16:00,1.49055,1.49055,1.49055,1.49055,1000000.0
2009-01-02 00:17:00,1.4905,1.4905,1.4905,1.4905,1600000.0
2009-01-02 00:18:00,1.49015,1.49045,1.49015,1.49045,3000000.0
2009-01-02 00:19:00,1.49055,1.49055,1.49055,1.49055,2000000.0
2009-01-02 00:20:00,1.4906,1.49135,1.49055,1.4913,11000000.0
2009-01-02 00:21:00,1.49075,1.49155,1.49025,1.49025,13000000.0
2009-01-02 00:22:00,1.49075,1.49075,1.4901,1.4905,20000000.0
2009-01-02 00:23:00,1.49015,1.49015,1.48965,1.4899,11200000.0
2009-01-02 00:24:00,1.4899,1.4903,1.48985,1.49015,43200000.0
2009-01-02 00:25:00,1.4901,1.49135,1.4901,1.4907,27000000.0
2009-01-02 00:26:00,1.49065,1.49065,1.4901,1.4902,7000000.0
2009-01-02 00:27:00,1.49045,1.49085,1.49045,1.49055,8000000.0
2009-01-02 00:28:00,1.4906,1.4908,1.49035,1.49075,14000000.0
2009-01-02 00:29:00,1.4908,1.49085,1.4905,1.49085,4000000.0
2009-01-02 00:30:00,1.4908,1.49095,1.49055,1.4908,15000000.0
2009-01-02 00:31:00,1.49085,1.49085,1.4908,1.49085,7000000.0
2009-01-02 00:32:00,1.49095,1.491,1.49085,1.49085,3000000.0
2009-01-02 00:33:00,1.49085,1.4909,1.49085,1.4909,5000000.0
2009-01-02 00:34:00,1.49115,1.49115,1.49075,1.49075,6000000.0
2009-01-02 00:35:00,1.49065,1.49125,1.49065,1.4912,17200000.0
2009-01-02 00:36:00,1.49121,1.49169,1.49119,1.49133,68600000.0
2009-01-02 00:37:00,1.49137,1.49137,1.49111,1.49116,10400000.0
2009-01-02 00:38:00,1.49136,1.49147,1.49136,1.49138,7200000.0
2009-01-02 00:39:00,1.49168,1.49169,1.49168,1.49169,3600000.0
2009-01-02 00:40:00,1.4912,1.4912,1.4912,1.4912,2200000.0
2009-01-02 00:41:00,1.4912,1.4912,1.4912,1.4912,4400000.0
2009-01-02 00:42:00,1.4911,1.4911,1.49075,1.4909,52200000.0
2009-01-02 00:43:00,1.49095,1.49095,1.49095,1.49095,4000000.0
2009-01-02 00:44:00,1.491,1.491,1.49095,1.49095,11000000.0
2009-01-02 00:45:00,1.49095,1.49095,1.49095,1.49095,12800000.0
2009-01-02 00:46:00,1.49095,1.49095,1.49095,1.49095,16000000.0
2009-01-02 00:47:00,1.49095,1.49105,1.4908,1.49105,23400000.0
2009-01-02 00:48:00,1.4909,1.4912,1.4907,1.4912,27400000.0
2009-01-02 00:49:00,1.4912,1.4912,1.4912,1.4912,1800000.0
2009-01-02 00:50:00,1.49062,1.49156,1.4903,1.49156,64200000.0
2009-01-02 00:51:00,1.49138,1.49168,1.49082,1.49082,14400000.0
2009-01-02 00:52:00,1.49017,1.49136,1.49017,1.49136,11000000.0
2009-01-02 00:53:00,1.4912,1.4912,1.4912,1.4912,2200000.0
2009-01-02 00:54:00,1.49135,1.4914,1.49135,1.4914,3000000.0
2009-01-02 00:55:00,1.49135,1.4914,1.49135,1.4914,2000000.0
2009-01-02 00:56:00,1.49115,1.4914,1.49115,1.4914,4200000.0
2009-01-02 00:57:00,1.4913,1.4913,1.4911,1.4912,13000000.0
2009-01-02 00:58:00,1.49125,1.49125,1.4911,1.4911,8000000.0
2009-01-02 00:59:00,1.4912,1.4914,1.4912,1.4914,5400000.0
2009-01-02 01:00:00,1.49125,1.4914,1.49125,1.4914,13800000.0
2009-01-02 01:01:00,1.49125,1.49125,1.49125,1.49125,1800000.0
2009-01-02 01:02:00,1.49135,1.4914,1.4913,1.4914,16000000.0
2009-01-02 01:03:00,1.49125,1.4914,1.49125,1.4914,5800000.0
2009-01-02 01:04:00,1.49135,1.4916,1.4913,1.49135,14000000.0
2009-01-02 01:05:00,1.4913,1.49135,1.4909,1.49095,90600000.0
2009-01-02 01:06:00,1.49095,1.491,1.49095,1.491,39800000.0
2009-01-02 01:07:00,1.491,1.49125,1.4909,1.491,63400000.0
2009-01-02 01:08:00,1.49095,1.49125,1.49095,1.49125,25600000.0
2009-01-02 01:09:00,1.4913,1.4913,1.4913,1.4913,1000000.0
2009-01-02 01:10:00,1.4913,1.49135,1.49125,1.4913,14800000.0
2009-01-02 01:11:00,1.49125,1.49125,1.49125,1.49125,1800000.0
2009-01-02 01:12:00,1.49135,1.4914,1.4913,1.4913,5000000.0
2009-01-02 01:13:00,1.49125,1.4913,1.49125,1.4913,3800000.0
2009-01-02 01:14:00,1.49125,1.49135,1.4911,1.49115,22800000.0
2009-01-02 01:15:00,1.49115,1.49115,1.491,1.491,6000000.0
2009-01-02 01:16:00,1.49095,1.491,1.49095,1.491,2000000.0
2009-01-02 01:17:00,1.49058,1.49069,1.49035,1.49035,57600000.0
2009-01-02 01:18:00,1.4909,1.4911,1.4909,1.4911,8800000.0
2009-01-02 01:19:00,1.491,1.4911,1.491,1.4911,25200000.0
2009-01-02 01:20:00,1.491,1.491,1.491,1.491,6600000.0
2009-01-02 01:21:00,1.491,1.4911,1.491,1.4911,5800000.0
2009-01-02 01:22:00,1.4911,1.4911,1.4911,1.4911,4000000.0
2009-01-02 01:23:00,1.4911,1.4911,1.491,1.491,108200000.0
2009-01-02 01:24:00,1.491,1.491,1.49075,1.4909,138400000.0
2009-01-02 01:25:00,1.4909,1.4909,1.4909,1.4909,9600000.0
2009-01-02 01:26:00,1.4909,1.4909,1.4909,1.4909,3200000.0
2009-01-02 01:27:00,1.4909,1.4909,1.4909,1.4909,9600000.0
2009-01-02 01:28:00,1.4909,1.4909,1.4909,1.4909,1600000.0
2009-01-02 01:29:00,1.49089,1.49092,1.49008,1.49063,170600000.0
2009-01-02 01:30:00,1.4909,1.4909,1.4909,1.4909,6400000.0
2009-01-02 01:31:00,1.491,1.491,1.4909,1.4909,9000000.0
2009-01-02 01:32:00,1.4909,1.4909,1.4909,1.4909,16000000.0
2009-01-02 01:33:00,1.491,1.49186,1.49072,1.4908,144200000.0
2009-01-02 01:34:00,1.4909,1.4909,1.4909,1.4909,9600000.0
2009-01-02 01:35:00,1.4909,1.4909,1.4909,1.4909,9600000.0
2009-01-02 01:36:00,1.4909,1.4909,1.4909,1.4909,6400000.0
2009-01-02 01:37:00,1.49071,1.49106,1.49003,1.49037,113400000.0
2009-01-02 01:38:00,1.4909,1.491,1.4909,1.49095,12200000.0
2009-01-02 01:39:00,1.491,1.491,1.491,1.491,1000000.0
2009-01-02 01:40:00,1.49095,1.49095,1.4909,1.49095,5200000.0
2009-01-02 01:41:00,1.4909,1.49095,1.4909,1.4909,4800000.0
2009-01-02 01:42:00,1.4909,1.4909,1.4909,1.4909,1600000.0
2009-01-02 01:43:00,1.49075,1.49105,1.49067,1.4908,95600000.0
2009-01-02 01:44:00,1.49019,1.49078,1.49012,1.49078,94200000.0
2009-01-02 01:45:00,1.4909,1.4909,1.4909,1.4909,1600000.0
2009-01-02 01:46:00,1.4909,1.4909,1.49045,1.49055,6000000.0
2009-01-02 01:47:00,1.4907,1.4907,1.4907,1.4907,1800000.0
2009-01-02 01:48:00,1.49085,1.49085,1.49085,1.49085,1600000.0
2009-01-02 01:49:00,1.49087,1.49107,1.49015,1.49078,109600000.0
2009-01-02 01:50:00,1.4909,1.4909,1.4909,1.4909,4800000.0
2009-01-02 01:51:00,1.4909,1.4909,1.4909,1.4909,8000000.0
2009-01-02 01:52:00,1.4909,1.4909,1.49025,1.49025,7000000.0
2009-01-02 01:53:00,1.49007,1.49072,1.48973,1.49045,131000000.0
2009-01-02 01:54:00,1.4904,1.4904,1.4904,1.4904,2400000.0
2009-01-02 01:55:00,1.49035,1.49055,1.49035,1.49055,5800000.0
2009-01-02 01:56:00,1.49065,1.49065,1.4904,1.49045,8800000.0
2009-01-02 01:57:00,1.49045,1.49045,1.49045,1.49045,12600000.0
2009-01-02 01:58:00,1.49045,1.49045,1.49045,1.49045,1800000.0
2009-01-02 01:59:00,1.4903,1.4905,1.4903,1.4905,47600000.0
2009-01-02 02:00:00,1.4906,1.4906,1.49025,1.4903,191599997.0
2009-01-02 02:01:00,1.4903,1.4906,1.49025,1.4905,51400000.0
2009-01-02 02:02:00,1.49055,1.49055,1.4904,1.4904,3800000.0
2009-01-02 02:03:00,1.49045,1.49055,1.4904,1.49045,17000000.0
2009-01-02 02:04:00,1.4905,1.49055,1.4904,1.49055,22600000.0
2009-01-02 02:05:00,1.49055,1.49055,1.4905,1.4905,7600000.0
2009-01-02 02:06:00,1.4905,1.49055,1.4905,1.49055,11400000.0
2009-01-02 02:07:00,1.49001,1.49049,1.48963,1.48976,14600000.0
2009-01-02 02:08:00,1.4905,1.49055,1.4905,1.49055,11400000.0
2009-01-02 02:09:00,1.4905,1.4906,1.4905,1.4905,22200000.0
2009-01-02 02:10:00,1.4905,1.4905,1.4905,1.4905,7000000.0
2009-01-02 02:11:00,1.4905,1.49055,1.4905,1.4905,17400000.0
2009-01-02 02:12:00,1.49055,1.4906,1.4905,1.4906,8200000.0
2009-01-02 02:13:00,1.4905,1.4906,1.4905,1.4905,27400000.0
2009-01-02 02:14:00,1.4905,1.49055,1.4905,1.4905,13400000.0
2009-01-02 02:15:00,1.4905,1.4905,1.4905,1.4905,7000000.0
2009-01-02 02:16:00,1.4904,1.4904,1.4903,1.4903,4400000.0
2009-01-02 02:17:00,1.4904,1.4905,1.49025,1.49025,8800000.0
2009-01-02 02:18:00,1.49035,1.4905,1.4902,1.4902,11000000.0
2009-01-02 02:19:00,1.4904,1.49055,1.4902,1.49035,56600000.0
2009-01-02 02:20:00,1.4903,1.49065,1.4902,1.49065,55800000.0
2009-01-02 02:21:00,1.49065,1.49065,1.4905,1.4905,78000000.0
2009-01-02 02:22:00,1.4905,1.4906,1.4905,1.4905,21400000.0
2009-01-02 02:23:00,1.4905,1.4905,1.4905,1.4905,28800000.0
2009-01-02 02:24:00,1.4905,1.49055,1.4905,1.4905,26200000.0
2009-01-02 02:25:00,1.4905,1.4905,1.4905,1.4905,3200000.0
2009-01-02 02:26:00,1.4905,1.4905,1.4905,1.4905,8000000.0
2009-01-02 02:27:00,1.4905,1.4905,1.4905,1.4905,20400000.0
2009-01-02 02:28:00,1.4905,1.4905,1.4905,1.4905,17600000.0
2009-01-02 02:29:00,1.4905,1.4905,1.4905,1.4905,12800000.0
2009-01-02 02:30:00,1.4905,1.4905,1.4905,1.4905,25600000.0
2009-01-02 02:31:00,1.4905,1.4905,1.4901,1.4904,36200000.0
2009-01-02 02:32:00,1.4904,1.49055,1.49035,1.49035,121400000.0
2009-01-02 02:33:00,1.4904,1.49055,1.4904,1.4904,111200000.0
2009-01-02 02:34:00,1.4904,1.4905,1.4904,1.4904,112600000.0
2009-01-02 02:35:00,1.4904,1.4904,1.4904,1.4904,46400000.0
2009-01-02 02:36:00,1.4904,1.4904,1.4904,1.4904,20000000.0
2009-01-02 02:37:00,1.4904,1.4906,1.4904,1.4906,109000000.0
2009-01-02 02:38:00,1.4905,1.4906,1.49035,1.4905,63600000.0
2009-01-02 02:39:00,1.49055,1.49055,1.4904,1.4904,17000000.0
2009-01-02 02:40:00,1.4904,1.49052,1.4904,1.49052,38400000.0
2009-01-02 02:41:00,1.49045,1.4905,1.49045,1.4905,6600000.0
2009-01-02 02:42:00,1.4904,1.4904,1.4904,1.4904,5400000.0
2009-01-02 02:43:00,1.49045,1.49045,1.4901,1.4904,24600000.0
2009-01-02 02:44:00,1.4903,1.4905,1.4901,1.49045,31800000.0
2009-01-02 02:45:00,1.4901,1.4905,1.4901,1.4903,34000000.0
2009-01-02 02:46:00,1.4903,1.4903,1.4902,1.4902,6000000.0
2009-01-02 02:47:00,1.49015,1.4905,1.49015,1.4905,25200000.0
2009-01-02 02:48:00,1.4906,1.4906,1.4906,1.4906,4400000.0
2009-01-02 02:49:00,1.4906,1.4906,1.49035,1.49035,27400000.0
2009-01-02 02:50:00,1.4904,1.49055,1.48995,1.4904,147200000.0
2009-01-02 02:51:00,1.49045,1.49045,1.4902,1.4902,49200000.0
2009-01-02 02:52:00,1.4902,1.4902,1.4902,1.4902,12800000.0
2009-01-02 02:53:00,1.4902,1.4902,1.4902,1.4902,25600000.0
2009-01-02 02:54:00,1.4902,1.4902,1.4902,1.4902,19200000.0
2009-01-02 02:55:00,1.4902,1.4902,1.4902,1.4902,57600000.0
2009-01-02 02:56:00,1.4902,1.4902,1.4902,1.4902,3200000.0
2009-01-02 02:57:00,1.4902,1.4902,1.4902,1.4902,1600000.0
2009-01-02 02:58:00,1.4902,1.4902,1.4902,1.4902,1600000.0
2009-01-02 02:59:00,1.4902,1.4902,1.4902,1.4902,4800000.0
2009-01-02 03:00:00,1.48945,1.4902,1.48945,1.4902,7200000.0
2009-01-02 03:01:00,1.4902,1.4902,1.4902,1.4902,3200000.0
2009-01-02 03:02:00,1.4902,1.4902,1.4902,1.4902,9600000.0
2009-01-02 03:03:00,1.4902,1.4902,1.4902,1.4902,12800000.0
2009-01-02 03:04:00,1.4902,1.4902,1.4902,1.4902,6400000.0
2009-01-02 03:05:00,1.4902,1.4902,1.4902,1.4902,36800000.0
2009-01-02 03:06:00,1.4902,1.4902,1.4902,1.4902,48000000.0
2009-01-02 03:07:00,1.4902,1.4902,1.4902,1.4902,57600000.0
2009-01-02 03:08:00,1.4902,1.4902,1.4902,1.4902,67200000.0
2009-01-02 03:09:00,1.4902,1.4902,1.4902,1.4902,26800000.0
2009-01-02 03:10:00,1.4902,1.49035,1.4902,1.4902,28800000.0
2009-01-02 03:11:00,1.4902,1.4903,1.4902,1.4902,31000000.0
2009-01-02 03:12:00,1.49025,1.49035,1.4902,1.4902,15200000.0
2009-01-02 03:13:00,1.4902,1.4904,1.49015,1.4902,28400000.0
2009-01-02 03:14:00,1.4902,1.4902,1.4902,1.4902,30400000.0
2009-01-02 03:15:00,1.4902,1.4902,1.4902,1.4902,14400000.0
2009-01-02 03:16:00,1.4902,1.4902,1.4898,1.4898,3400000.0
2009-01-02 03:17:00,1.48928,1.48993,1.48867,1.48993,127400000.0
2009-01-02 03:18:00,1.4899,1.4902,1.4899,1.4902,33800000.0
2009-01-02 03:19:00,1.4902,1.4902,1.4902,1.4902,32000000.0
2009-01-02 03:20:00,1.4902,1.4902,1.4902,1.4902,16000000.0
2009-01-02 03:21:00,1.4902,1.4902,1.4902,1.4902,56000000.0
2009-01-02 03:22:00,1.4902,1.4902,1.4902,1.4902,102400000.0
2009-01-02 03:23:00,1.4902,1.4902,1.4902,1.4902,113600000.0
2009-01-02 03:24:00,1.4902,1.4902,1.4902,1.4902,6400000.0
2009-01-02 03:25:00,1.4902,1.4902,1.4902,1.4902,1600000.0
2009-01-02 03:26:00,1.4902,1.4902,1.4902,1.4902,9600000.0
2009-01-02 03:27:00,1.4902,1.4902,1.4902,1.4902,12800000.0
2009-01-02 03:28:00,1.48962,1.4899,1.48951,1.48969,26800000.0
2009-01-02 03:29:00,1.4902,1.4902,1.4902,1.4902,14400000.0
2009-01-02 03:30:00,1.48975,1.48998,1.48956,1.48972,16400000.0
2009-01-02 03:31:00,1.4902,1.4902,1.4902,1.4902,20800000.0
2009-01-02 03:32:00,1.4902,1.4902,1.4902,1.4902,22400000.0
2009-01-02 03:33:00,1.4902,1.4902,1.4902,1.4902,30400000.0
2009-01-02 03:34:00,1.4902,1.4902,1.4902,1.4902,36800000.0
2009-01-02 03:35:00,1.4902,1.4902,1.48955,1.4897,31200000.0
2009-01-02 03:36:00,1.4897,1.48975,1.4897,1.4897,9200000.0
2009-01-02 03:37:00,1.4897,1.4901,1.4897,1.49005,18600000.0
2009-01-02 03:38:00,1.49015,1.4902,1.4898,1.4898,20200000.0
2009-01-02 03:39:00,1.4899,1.4899,1.4899,1.4899,20400000.0
2009-01-02 03:40:00,1.4899,1.4899,1.4899,1.4899,10200000.0
2009-01-02 03:41:00,1.4899,1.4899,1.4899,1.4899,43400000.0
2009-01-02 03:42:00,1.4899,1.4899,1.4899,1.4899,3200000.0
2009-01-02 03:43:00,1.4899,1.4899,1.4899,1.4899,1600000.0
2009-01-02 03:44:00,1.4899,1.4899,1.4899,1.4899,17600000.0
2009-01-02 03:45:00,1.4899,1.49025,1.4899,1.49025,123600000.0
2009-01-02 03:46:00,1.49025,1.49035,1.4902,1.49025,115400000.0
2009-01-02 03:47:00,1.49025,1.4904,1.4902,1.4903,514400000.0
2009-01-02 03:48:00,1.4904,1.4904,1.4898,1.49005,142000000.0
2009-01-02 03:49:00,1.49005,1.4903,1.49,1.49005,46400000.0
2009-01-02 03:50:00,1.4901,1.4906,1.49,1.4902,47800000.0
2009-01-02 03:51:00,1.4902,1.4903,1.4901,1.4901,61200000.0
2009-01-02 03:52:00,1.4901,1.4901,1.4901,1.4901,54400000.0
2009-01-02 03:53:00,1.4901,1.4902,1.4901,1.4902,21200000.0
2009-01-02 03:54:00,1.4901,1.4903,1.48885,1.48905,101200000.0
2009-01-02 03:55:00,1.48905,1.4901,1.48885,1.48885,23000000.0
2009-01-02 03:56:00,1.48905,1.4899,1.48875,1.48895,120200000.0
2009-01-02 03:57:00,1.48905,1.4901,1.4887,1.4887,89200000.0
2009-01-02 03:58:00,1.4886,1.4886,1.4886,1.4886,12800000.0
2009-01-02 03:59:00,1.48865,1.48875,1.48865,1.48875,75000000.0
2009-01-02 04:00:00,1.48885,1.48885,1.48845,1.48845,21000000.0
2009-01-02 04:01:00,1.48845,1.48845,1.48845,1.48845,9000000.0
2009-01-02 04:02:00,1.48845,1.48855,1.48765,1.48765,21200000.0
2009-01-02 04:03:00,1.4877,1.4877,1.48705,1.4872,11800000.0
2009-01-02 04:04:00,1.4872,1.4877,1.48705,1.48705,18200000.0
2009-01-02 04:05:00,1.48755,1.4877,1.48685,1.4872,57600000.0
2009-01-02 04:06:00,1.4869,1.48745,1.48685,1.48725,36200000.0
2009-01-02 04:07:00,1.4874,1.48745,1.4867,1.4867,75600000.0
2009-01-02 04:08:00,1.4867,1.4867,1.4867,1.4867,9600000.0
2009-01-02 04:09:00,1.48685,1.48745,1.48685,1.48745,11200000.0
2009-01-02 04:10:00,1.48675,1.4883,1.48675,1.48825,16400000.0
2009-01-02 04:11:00,1.4881,1.4881,1.4881,1.4881,12800000.0
2009-01-02 04:12:00,1.48825,1.4884,1.48825,1.48835,56400000.0
2009-01-02 04:13:00,1.4881,1.4884,1.4881,1.48835,29600000.0
2009-01-02 04:14:00,1.4881,1.4881,1.4881,1.4881,12800000.0
2009-01-02 04:15:00,1.48815,1.48845,1.48815,1.48845,15400000.0
2009-01-02 04:16:00,1.4885,1.4885,1.48845,1.48845,2000000.0
2009-01-02 04:17:00,1.4883,1.4883,1.4883,1.4883,1000000.0
2009-01-02 04:18:00,1.48835,1.4887,1.48835,1.4887,7800000.0
2009-01-02 04:19:00,1.4886,1.48875,1.48855,1.48875,15600000.0
2009-01-02 04:20:00,1.4887,1.4891,1.4887,1.489,19600000.0
2009-01-02 04:21:00,1.48885,1.48885,1.48875,1.4888,6200000.0
2009-01-02 04:22:00,1.48875,1.48895,1.4887,1.48895,6400000.0
2009-01-02 04:23:00,1.48895,1.489,1.48855,1.48885,30000000.0
2009-01-02 04:24:00,1.4888,1.4889,1.4887,1.4889,46000000.0
2009-01-02 04:25:00,1.48865,1.48875,1.48855,1.48855,13600000.0
2009-01-02 04:26:00,1.48875,1.4888,1.48855,1.48855,4000000.0
2009-01-02 04:27:00,1.48855,1.4891,1.4885,1.4889,80800000.0
2009-01-02 04:28:00,1.4889,1.48915,1.48845,1.489,57200000.0
2009-01-02 04:29:00,1.48905,1.48905,1.4889,1.489,18600000.0
2009-01-02 04:30:00,1.48885,1.4892,1.48845,1.48885,25000000.0
2009-01-02 04:31:00,1.4889,1.48895,1.48845,1.48875,55400000.0
2009-01-02 04:32:00,1.48875,1.48885,1.48845,1.48865,32800000.0
2009-01-02 04:33:00,1.48875,1.48885,1.4884,1.48865,51600000.0
2009-01-02 04:34:00,1.4886,1.48905,1.4886,1.48905,14000000.0
2009-01-02 04:35:00,1.489,1.4891,1.48895,1.48905,8000000.0
2009-01-02 04:36:00,1.48915,1.48915,1.48885,1.489,6000000.0
2009-01-02 04:37:00,1.48895,1.48905,1.48885,1.4889,19000000.0
2009-01-02 04:38:00,1.489,1.489,1.4889,1.48895,10000000.0
2009-01-02 04:39:00,1.4889,1.4889,1.4888,1.4888,10000000.0
2009-01-02 04:40:00,1.48875,1.489,1.48845,1.4887,54600000.0
2009-01-02 04:41:00,1.48865,1.48885,1.48855,1.4888,11800000.0
2009-01-02 04:42:00,1.48875,1.48875,1.4885,1.4886,21000000.0
2009-01-02 04:43:00,1.48855,1.48925,1.48845,1.4885,39400000.0
2009-01-02 04:44:00,1.48845,1.4887,1.4884,1.4884,73600000.0
2009-01-02 04:45:00,1.48845,1.4887,1.4883,1.48855,357400001.0
2009-01-02 04:46:00,1.48905,1.48915,1.48835,1.48835,43000000.0
2009-01-02 04:47:00,1.48845,1.48875,1.4884,1.4884,101400000.0
2009-01-02 04:48:00,1.48845,1.4885,1.4884,1.48845,92400000.0
2009-01-02 04:49:00,1.48845,1.48905,1.4884,1.48865,47400000.0
2009-01-02 04:50:00,1.4886,1.489,1.4886,1.489,34000000.0
2009-01-02 04:51:00,1.48905,1.48905,1.48775,1.48845,223800000.0
2009-01-02 04:52:00,1.48845,1.4887,1.48845,1.4887,55800000.0
2009-01-02 04:53:00,1.4887,1.48925,1.48865,1.48905,65600000.0
2009-01-02 04:54:00,1.4889,1.4889,1.4889,1.4889,1000000.0
2009-01-02 04:55:00,1.489,1.48905,1.48825,1.4884,210000000.0
2009-01-02 04:56:00,1.4884,1.4884,1.48765,1.48785,246400000.0
2009-01-02 04:57:00,1.48825,1.4885,1.4876,1.48825,368200000.0
2009-01-02 04:58:00,1.48775,1.4884,1.4874,1.4874,62400000.0
2009-01-02 04:59:00,1.48745,1.4882,1.487,1.48705,128600000.0
2009-01-02 05:00:00,1.487,1.487,1.486,1.48635,63200000.0
2009-01-02 05:01:00,1.4864,1.48675,1.486,1.4861,66600000.0
2009-01-02 05:02:00,1.48605,1.48615,1.48605,1.48605,6000000.0
2009-01-02 05:03:00,1.486,1.48815,1.4856,1.48815,102200000.0
2009-01-02 05:04:00,1.48815,1.4884,1.4878,1.48795,45400000.0
2009-01-02 05:05:00,1.48795,1.4893,1.48785,1.4892,51800000.0
2009-01-02 05:06:00,1.48925,1.48935,1.48915,1.4892,17000000.0
2009-01-02 05:07:00,1.4893,1.4893,1.4889,1.4889,15200000.0
2009-01-02 05:08:00,1.48895,1.48925,1.48885,1.48895,29600000.0
2009-01-02 05:09:00,1.48885,1.4892,1.48885,1.4891,15000000.0
2009-01-02 05:10:00,1.4891,1.4891,1.4877,1.4886,370200003.0
2009-01-02 05:11:00,1.4887,1.4894,1.48835,1.4889,921400012.0
2009-01-02 05:12:00,1.48895,1.48915,1.4874,1.48755,442800003.0
2009-01-02 05:13:00,1.48765,1.4877,1.48735,1.4876,79600000.0
2009-01-02 05:14:00,1.48745,1.4878,1.48735,1.48755,88800000.0
2009-01-02 05:15:00,1.4878,1.48805,1.48765,1.48795,66800000.0
2009-01-02 05:16:00,1.48795,1.48895,1.4879,1.48885,78200000.0
2009-01-02 05:17:00,1.4889,1.489,1.48885,1.48895,7000000.0
2009-01-02 05:18:00,1.48915,1.48915,1.48875,1.4888,95000000.0
2009-01-02 05:19:00,1.4889,1.4894,1.48885,1.4892,62600000.0
2009-01-02 05:20:00,1.48915,1.48925,1.48905,1.48915,25000000.0
2009-01-02 05:21:00,1.4891,1.48945,1.48895,1.48945,10400000.0
2009-01-02 05:22:00,1.4894,1.48945,1.489,1.489,137600000.0
2009-01-02 05:23:00,1.489,1.489,1.488,1.48815,200800000.0
2009-01-02 05:24:00,1.488,1.488,1.488,1.488,8800000.0
2009-01-02 05:25:00,1.488,1.48825,1.48795,1.48815,22000000.0
2009-01-02 05:26:00,1.4882,1.4883,1.48805,1.4882,29000000.0
2009-01-02 05:27:00,1.4881,1.4882,1.48795,1.4882,9000000.0
2009-01-02 05:28:00,1.48815,1.4883,1.488,1.48805,40000000.0
2009-01-02 05:29:00,1.48795,1.48835,1.4877,1.4881,61200000.0
2009-01-02 05:30:00,1.4882,1.48835,1.48795,1.48815,50800000.0
2009-01-02 05:31:00,1.4881,1.48825,1.488,1.48815,114200000.0
2009-01-02 05:32:00,1.48815,1.48825,1.48795,1.48805,29000000.0
2009-01-02 05:33:00,1.48805,1.48825,1.4879,1.4882,18000000.0
2009-01-02 05:34:00,1.4882,1.48825,1.48805,1.4882,22000000.0
2009-01-02 05:35:00,1.48805,1.48825,1.488,1.48815,31400000.0
2009-01-02 05:36:00,1.4882,1.48825,1.488,1.4881,30000000.0
2009-01-02 05:37:00,1.48805,1.48825,1.48805,1.4882,12000000.0
2009-01-02 05:38:00,1.4881,1.48835,1.4881,1.48825,10000000.0
2009-01-02 05:39:00,1.4882,1.48835,1.48805,1.4881,55800000.0
2009-01-02 05:40:00,1.48815,1.48825,1.488,1.48805,14000000.0
2009-01-02 05:41:00,1.4882,1.48825,1.48795,1.4882,38800000.0
2009-01-02 05:42:00,1.48825,1.48825,1.48805,1.48805,20400000.0
2009-01-02 05:43:00,1.4882,1.4882,1.48805,1.4882,3000000.0
2009-01-02 05:44:00,1.48815,1.48815,1.4881,1.48815,3000000.0
2009-01-02 05:45:00,1.4882,1.4882,1.488,1.4881,17000000.0
2009-01-02 05:46:00,1.488,1.4883,1.48795,1.4882,30000000.0
2009-01-02 05:47:00,1.4881,1.4882,1.488,1.4881,36400000.0
2009-01-02 05:48:00,1.48805,1.48805,1.48775,1.48805,15000000.0
2009-01-02 05:49:00,1.488,1.4882,1.48795,1.4882,14800000.0
2009-01-02 05:50:00,1.48815,1.48835,1.48805,1.48805,41200000.0
2009-01-02 05:51:00,1.4881,1.4883,1.4879,1.48805,33000000.0
2009-01-02 05:52:00,1.488,1.4882,1.488,1.4881,30200000.0
2009-01-02 05:53:00,1.48805,1.48805,1.48795,1.48795,2000000.0
2009-01-02 05:54:00,1.48805,1.4882,1.48795,1.48815,18200000.0
2009-01-02 05:55:00,1.4882,1.4882,1.48805,1.48805,8000000.0
2009-01-02 05:56:00,1.4879,1.4882,1.4879,1.488,10800000.0
2009-01-02 05:57:00,1.4882,1.48835,1.4878,1.48815,24800000.0
2009-01-02 05:58:00,1.48805,1.4882,1.48805,1.48815,3000000.0
2009-01-02 05:59:00,1.48805,1.48825,1.488,1.48805,24800000.0
2009-01-02 06:00:00,1.4882,1.48825,1.48805,1.48815,17600000.0
2009-01-02 06:01:00,1.4881,1.4883,1.48805,1.4882,13800000.0
2009-01-02 06:02:00,1.4883,1.4883,1.48795,1.4881,31200000.0
2009-01-02 06:03:00,1.48795,1.4882,1.48795,1.4881,37600000.0
2009-01-02 06:04:00,1.4882,1.48825,1.4879,1.48805,29400000.0
2009-01-02 06:05:00,1.488,1.48815,1.4877,1.4877,77600000.0
2009-01-02 06:06:00,1.4878,1.4878,1.4877,1.48775,24000000.0
2009-01-02 06:07:00,1.48775,1.4878,1.48775,1.48775,4000000.0
2009-01-02 06:08:00,1.4877,1.48775,1.48765,1.4877,23000000.0
2009-01-02 06:09:00,1.4877,1.4877,1.4874,1.48745,43800000.0
2009-01-02 06:10:00,1.4873,1.48755,1.4873,1.4875,12800000.0
2009-01-02 06:11:00,1.48735,1.48735,1.48735,1.48735,1000000.0
2009-01-02 06:12:00,1.48735,1.4875,1.48735,1.4875,4000000.0
2009-01-02 06:13:00,1.4875,1.4878,1.4875,1.4878,7000000.0
2009-01-02 06:14:00,1.48765,1.48765,1.48765,1.48765,1000000.0
2009-01-02 06:15:00,1.48765,1.4878,1.48765,1.48775,4000000.0
2009-01-02 06:16:00,1.48775,1.48775,1.4877,1.4877,5000000.0
2009-01-02 06:17:00,1.4877,1.4877,1.4877,1.4877,4000000.0
2009-01-02 06:18:00,1.4877,1.48825,1.4876,1.48805,68600000.0
2009-01-02 06:19:00,1.48815,1.48825,1.4881,1.4882,28000000.0
2009-01-02 06:20:00,1.48785,1.48785,1.48785,1.48785,4800000.0
2009-01-02 06:21:00,1.4881,1.48845,1.4881,1.48845,5000000.0
2009-01-02 06:22:00,1.4885,1.48855,1.48815,1.48835,26800000.0
2009-01-02 06:23:00,1.4883,1.48835,1.48815,1.48815,4000000.0
2009-01-02 06:24:00,1.4881,1.4886,1.48805,1.4885,53000000.0
2009-01-02 06:25:00,1.48835,1.4885,1.4882,1.48845,22000000.0
2009-01-02 06:26:00,1.48845,1.48845,1.48845,1.48845,1000000.0
2009-01-02 06:27:00,1.4883,1.4885,1.4883,1.4884,16800000.0
2009-01-02 06:28:00,1.488,1.4884,1.488,1.4884,12800000.0
2009-01-02 06:29:00,1.48845,1.48845,1.48785,1.4879,35200000.0
2009-01-02 06:30:00,1.48795,1.4885,1.4879,1.48815,73600000.0
2009-01-02 06:31:00,1.48825,1.48835,1.48815,1.48835,43000000.0
2009-01-02 06:32:00,1.4883,1.4885,1.4883,1.48845,5000000.0
2009-01-02 06:33:00,1.4885,1.48915,1.4883,1.4891,42400000.0
2009-01-02 06:34:00,1.4892,1.4893,1.4891,1.4892,17400000.0
2009-01-02 06:35:00,1.4892,1.4893,1.4892,1.4892,5400000.0
2009-01-02 06:36:00,1.4892,1.4892,1.48885,1.48885,32800000.0
2009-01-02 06:37:00,1.48895,1.48935,1.48895,1.4891,56600000.0
2009-01-02 06:38:00,1.48905,1.48905,1.4889,1.48895,10400000.0
2009-01-02 06:39:00,1.4889,1.48915,1.48885,1.48915,11000000.0
2009-01-02 06:40:00,1.4892,1.4892,1.4888,1.48895,5400000.0
2009-01-02 06:41:00,1.4889,1.4889,1.4889,1.4889,1800000.0
2009-01-02 06:42:00,1.4888,1.48915,1.4888,1.48915,6800000.0
2009-01-02 06:43:00,1.4888,1.4891,1.4888,1.4891,3600000.0
2009-01-02 06:44:00,1.48915,1.48915,1.48915,1.48915,1000000.0
2009-01-02 06:45:00,1.4891,1.4891,1.4891,1.4891,1000000.0
2009-01-02 06:46:00,1.48925,1.48955,1.48925,1.48955,12200000.0
2009-01-02 06:47:00,1.48955,1.48955,1.48955,1.48955,66600000.0
2009-01-02 06:48:00,1.48955,1.48965,1.48955,1.48965,5400000.0
2009-01-02 06:49:00,1.4895,1.4897,1.4895,1.48965,13400000.0
2009-01-02 06:50:00,1.4896,1.48965,1.48935,1.4896,41400000.0
2009-01-02 06:51:00,1.4894,1.48975,1.4894,1.48955,40400000.0
2009-01-02 06:52:00,1.48955,1.48955,1.48925,1.48925,46800000.0
2009-01-02 06:53:00,1.4894,1.4896,1.4893,1.48955,67000000.0
2009-01-02 06:54:00,1.48945,1.48975,1.48935,1.48965,59000000.0
2009-01-02 06:55:00,1.4896,1.4896,1.48945,1.48945,25000000.0
2009-01-02 06:56:00,1.4896,1.4896,1.4896,1.4896,3600000.0
2009-01-02 06:57:00,1.48965,1.49065,1.48965,1.49065,29200000.0
2009-01-02 06:58:00,1.49065,1.49065,1.49005,1.49025,9400000.0
2009-01-02 06:59:00,1.4898,1.4903,1.4898,1.49025,29400000.0
2009-01-02 07:00:00,1.48985,1.4904,1.48985,1.49025,36400000.0
2009-01-02 07:01:00,1.49035,1.49035,1.49025,1.49025,3000000.0
2009-01-02 07:02:00,1.4902,1.49025,1.4899,1.49025,27000000.0
2009-01-02 07:03:00,1.4902,1.49033,1.48974,1.49033,61600000.0
2009-01-02 07:04:00,1.49035,1.49055,1.49025,1.4904,16400000.0
2009-01-02 07:05:00,1.49045,1.49055,1.49045,1.49055,6000000.0
2009-01-02 07:06:00,1.4904,1.4906,1.4904,1.49045,130000000.0
2009-01-02 07:07:00,1.49045,1.49075,1.49045,1.49075,10800000.0
2009-01-02 07:08:00,1.4906,1.49085,1.4906,1.49085,33600000.0
2009-01-02 07:09:00,1.4909,1.491,1.49085,1.4909,4800000.0
2009-01-02 07:10:00,1.49085,1.4909,1.49085,1.4909,3000000.0
2009-01-02 07:11:00,1.49095,1.4911,1.4908,1.49085,24000000.0
2009-01-02 07:12:00,1.49095,1.49125,1.49095,1.49095,37400000.0
2009-01-02 07:13:00,1.4911,1.4916,1.4911,1.4916,27200000.0
2009-01-02 07:14:00,1.49155,1.49185,1.49145,1.49145,14000000.0
2009-01-02 07:15:00,1.49145,1.49165,1.49145,1.49145,64600000.0
2009-01-02 07:16:00,1.4911,1.4913,1.4911,1.49125,8000000.0
2009-01-02 07:17:00,1.49125,1.4913,1.49115,1.4912,7000000.0
2009-01-02 07:18:00,1.49125,1.4913,1.4912,1.49125,5000000.0
2009-01-02 07:19:00,1.4911,1.4911,1.4911,1.4911,18600000.0
2009-01-02 07:20:00,1.4911,1.49115,1.4908,1.491,72999998.0
2009-01-02 07:21:00,1.49075,1.49075,1.49075,1.49075,1000000.0
2009-01-02 07:22:00,1.4908,1.4908,1.4908,1.4908,80000000.0
2009-01-02 07:23:00,1.4908,1.4913,1.4908,1.49125,738199996.0
2009-01-02 07:24:00,1.49125,1.4913,1.49115,1.49115,17000000.0
2009-01-02 07:25:00,1.4912,1.4913,1.4912,1.4912,11000000.0
2009-01-02 07:26:00,1.4912,1.4914,1.49085,1.49125,52600000.0
2009-01-02 07:27:00,1.49125,1.49125,1.4911,1.49115,15600000.0
2009-01-02 07:28:00,1.4911,1.4912,1.4911,1.4912,152000000.0
2009-01-02 07:29:00,1.4912,1.4917,1.491,1.49115,70400000.0
2009-01-02 07:30:00,1.4911,1.4912,1.4911,1.4912,52200000.0
2009-01-02 07:31:00,1.4911,1.49275,1.4904,1.49125,56200000.0
2009-01-02 07:32:00,1.49125,1.4914,1.49115,1.4913,33600000.0
2009-01-02 07:33:00,1.4914,1.4915,1.49135,1.49145,11400000.0
2009-01-02 07:34:00,1.49145,1.49165,1.49145,1.49165,9000000.0
2009-01-02 07:35:00,1.4917,1.49175,1.4912,1.4915,33600000.0
2009-01-02 07:36:00,1.4915,1.4915,1.4913,1.49145,13000000.0
2009-01-02 07:37:00,1.4914,1.49165,1.4911,1.49125,191199998.0
2009-01-02 07:38:00,1.49125,1.49145,1.4912,1.4912,231399992.0
2009-01-02 07:39:00,1.49125,1.49165,1.49125,1.4914,39200000.0
2009-01-02 07:40:00,1.4914,1.4914,1.4912,1.4912,655599993.0
2009-01-02 07:41:00,1.4912,1.49145,1.49115,1.49125,1008999994.0
2009-01-02 07:42:00,1.49125,1.49125,1.4912,1.4912,289000000.0
2009-01-02 07:43:00,1.4912,1.4912,1.4912,1.4912,738999990.0
2009-01-02 07:44:00,1.4912,1.4912,1.4911,1.4911,376000000.0
2009-01-02 07:45:00,1.4911,1.4912,1.4902,1.4905,810600000.0
2009-01-02 07:46:00,1.49055,1.4906,1.4905,1.4905,4000000.0
2009-01-02 07:47:00,1.4905,1.49075,1.4905,1.49055,16000000.0
2009-01-02 07:48:00,1.49055,1.4908,1.49055,1.4906,62400000.0
2009-01-02 07:49:00,1.49055,1.4906,1.4904,1.49045,8200000.0
2009-01-02 07:50:00,1.49035,1.4905,1.49035,1.4904,22600000.0
2009-01-02 07:51:00,1.4904,1.4906,1.4904,1.4906,32400000.0
2009-01-02 07:52:00,1.4906,1.4909,1.49045,1.49075,15200000.0
2009-01-02 07:53:00,1.49075,1.4908,1.4902,1.4902,80200000.0
2009-01-02 07:54:00,1.4902,1.49055,1.4902,1.49055,45200000.0
2009-01-02 07:55:00,1.4899,1.4903,1.4898,1.49025,13800000.0
2009-01-02 07:56:00,1.49025,1.4903,1.49015,1.49015,73400000.0
2009-01-02 07:57:00,1.49015,1.49015,1.48975,1.4898,61200000.0
2009-01-02 07:58:00,1.4898,1.49035,1.4898,1.49005,49600000.0
2009-01-02 07:59:00,1.49015,1.4905,1.48985,1.48985,46600000.0
2009-01-02 08:00:00,1.48975,1.4898,1.4897,1.4898,4600000.0
2009-01-02 08:01:00,1.4898,1.48985,1.4894,1.4896,22000000.0
2009-01-02 08:02:00,1.4896,1.4896,1.48935,1.4894,29200000.0
2009-01-02 08:03:00,1.48935,1.4895,1.48935,1.4895,15200000.0
2009-01-02 08:04:00,1.4895,1.4895,1.4895,1.4895,8000000.0
2009-01-02 08:05:00,1.4895,1.4895,1.4895,1.4895,6400000.0
2009-01-02 08:06:00,1.4895,1.4895,1.48855,1.48875,49200000.0
2009-01-02 08:07:00,1.4888,1.4888,1.48875,1.48875,8000000.0
2009-01-02 08:08:00,1.4888,1.4892,1.48875,1.4889,39200000.0
2009-01-02 08:09:00,1.489,1.4897,1.4889,1.48925,26400000.0
2009-01-02 08:10:00,1.48935,1.4897,1.48905,1.48905,19000000.0
2009-01-02 08:11:00,1.4892,1.48975,1.4892,1.48965,21800000.0
2009-01-02 08:12:00,1.48955,1.4897,1.4891,1.48945,63000000.0
2009-01-02 08:13:00,1.4895,1.48965,1.48895,1.48915,26400000.0
2009-01-02 08:14:00,1.4891,1.48925,1.4891,1.4892,15400000.0
2009-01-02 08:15:00,1.48925,1.48925,1.4892,1.48925,3000000.0
2009-01-02 08:16:00,1.48925,1.48925,1.4892,1.48925,6000000.0
2009-01-02 08:17:00,1.4892,1.4894,1.48915,1.48915,18600000.0
2009-01-02 08:18:00,1.48915,1.48915,1.48915,1.48915,2000000.0
2009-01-02 08:19:00,1.4891,1.4893,1.48905,1.48905,12800000.0
2009-01-02 08:20:00,1.4891,1.48935,1.48875,1.48905,45600000.0
2009-01-02 08:21:00,1.4891,1.48915,1.4889,1.48905,25400000.0
2009-01-02 08:22:00,1.48905,1.48905,1.4886,1.4886,20600000.0
2009-01-02 08:23:00,1.48855,1.48855,1.4885,1.4885,197600000.0
2009-01-02 08:24:00,1.48855,1.48855,1.4885,1.4885,611400000.0
2009-01-02 08:25:00,1.4885,1.4903,1.48785,1.4893,367800001.0
2009-01-02 08:26:00,1.4893,1.4894,1.4893,1.4894,12000000.0
2009-01-02 08:27:00,1.48915,1.4894,1.48835,1.48925,162600000.0
2009-01-02 08:28:00,1.48925,1.4895,1.48745,1.48835,31800000.0
2009-01-02 08:29:00,1.48845,1.48885,1.4884,1.48885,18000000.0
2009-01-02 08:30:00,1.4889,1.4889,1.48875,1.48885,8000000.0
2009-01-02 08:31:00,1.4889,1.4889,1.48885,1.48885,6000000.0
2009-01-02 08:32:00,1.4889,1.4889,1.4888,1.4889,7000000.0
2009-01-02 08:33:00,1.48885,1.48885,1.4888,1.48885,5000000.0
2009-01-02 08:34:00,1.4887,1.4887,1.48735,1.4879,20600000.0
2009-01-02 08:35:00,1.48785,1.48785,1.48785,1.48785,1000000.0
2009-01-02 08:36:00,1.4878,1.4878,1.48765,1.48775,9400000.0
2009-01-02 08:37:00,1.4879,1.48805,1.4877,1.4878,11000000.0
2009-01-02 08:38:00,1.48785,1.4881,1.48785,1.4881,17000000.0
2009-01-02 08:39:00,1.488,1.488,1.48755,1.48755,13400000.0
2009-01-02 08:40:00,1.48755,1.48765,1.48745,1.48765,68200000.0
2009-01-02 08:41:00,1.48775,1.48805,1.48755,1.48805,56200000.0
2009-01-02 08:42:00,1.48815,1.48835,1.4879,1.48835,13200000.0
2009-01-02 08:43:00,1.48845,1.4886,1.4881,1.48855,23200000.0
2009-01-02 08:44:00,1.48845,1.48875,1.4883,1.4886,79000000.0
2009-01-02 08:45:00,1.48865,1.48975,1.4885,1.48975,98200000.0
2009-01-02 08:46:00,1.48965,1.4897,1.4885,1.48945,73800000.0
2009-01-02 08:47:00,1.4894,1.48945,1.4887,1.4893,23000000.0
2009-01-02 08:48:00,1.4894,1.48955,1.48925,1.4893,42400000.0
2009-01-02 08:49:00,1.48935,1.48935,1.48865,1.4888,16000000.0
2009-01-02 08:50:00,1.48875,1.48885,1.48855,1.48875,17000000.0
2009-01-02 08:51:00,1.4888,1.4891,1.48855,1.4888,39200000.0
2009-01-02 08:52:00,1.489,1.489,1.4889,1.4889,5400000.0
2009-01-02 08:53:00,1.48863,1.48874,1.48768,1.48874,187200000.0
2009-01-02 08:54:00,1.48895,1.48895,1.48895,1.48895,1800000.0
2009-01-02 08:55:00,1.48885,1.4889,1.48875,1.4889,37000000.0
2009-01-02 08:56:00,1.4888,1.489,1.4888,1.489,42000000.0
2009-01-02 08:57:00,1.489,1.489,1.489,1.489,1600000.0
2009-01-02 08:58:00,1.48845,1.48893,1.48845,1.48869,73400000.0
2009-01-02 08:59:00,1.489,1.489,1.489,1.489,5400000.0
2009-01-02 09:00:00,1.48872,1.48889,1.48835,1.48867,144800000.0
2009-01-02 09:01:00,1.489,1.489,1.48885,1.48885,11400000.0
2009-01-02 09:02:00,1.48875,1.48875,1.48845,1.4885,39000000.0
2009-01-02 09:03:00,1.48865,1.4887,1.48845,1.4885,40400000.0
2009-01-02 09:04:00,1.48865,1.48875,1.4881,1.4884,31000000.0
2009-01-02 09:05:00,1.4884,1.48845,1.4884,1.48845,63800000.0
2009-01-02 09:06:00,1.48845,1.4885,1.4883,1.4883,24600000.0
2009-01-02 09:07:00,1.4883,1.48875,1.4883,1.48875,23400000.0
2009-01-02 09:08:00,1.4886,1.4886,1.48815,1.48815,21800000.0
2009-01-02 09:09:00,1.4882,1.48865,1.4879,1.48865,27000000.0
2009-01-02 09:10:00,1.4886,1.48865,1.4885,1.4885,12400000.0
2009-01-02 09:11:00,1.4886,1.48865,1.48795,1.48825,52400000.0
2009-01-02 09:12:00,1.48835,1.4885,1.4875,1.4878,297200000.0
2009-01-02 09:13:00,1.48795,1.488,1.4873,1.4873,1174199997.0
2009-01-02 09:14:00,1.48735,1.4876,1.4873,1.4873,50600000.0
2009-01-02 09:15:00,1.48735,1.48745,1.48735,1.48745,14400000.0
2009-01-02 09:16:00,1.48745,1.48745,1.48745,1.48745,1800000.0
2009-01-02 09:17:00,1.4874,1.48745,1.4865,1.4866,293799998.0
2009-01-02 09:18:00,1.4866,1.48675,1.48615,1.48645,160200000.0
2009-01-02 09:19:00,1.48645,1.48695,1.4863,1.48695,90400000.0
2009-01-02 09:20:00,1.4869,1.48695,1.48635,1.4864,16200000.0
2009-01-02 09:21:00,1.48645,1.4871,1.4862,1.48685,50000000.0
2009-01-02 09:22:00,1.48695,1.48695,1.4854,1.48585,319199998.0
2009-01-02 09:23:00,1.48565,1.48695,1.48565,1.48675,119800000.0
2009-01-02 09:24:00,1.48675,1.48685,1.4867,1.4867,94400000.0
2009-01-02 09:25:00,1.4867,1.487,1.4866,1.4869,33200000.0
2009-01-02 09:26:00,1.48685,1.4873,1.48675,1.4872,31800000.0
2009-01-02 09:27:00,1.4872,1.4874,1.4862,1.48675,314799998.0
2009-01-02 09:28:00,1.487,1.487,1.48625,1.4868,348199996.0
2009-01-02 09:29:00,1.4868,1.48685,1.48645,1.4866,38600000.0
2009-01-02 09:30:00,1.4866,1.48785,1.48625,1.4876,114500002.0
2009-01-02 09:31:00,1.4877,1.48795,1.4877,1.4878,26200000.0
2009-01-02 09:32:00,1.4878,1.4878,1.48765,1.4877,15400000.0
2009-01-02 09:33:00,1.48748,1.48757,1.48705,1.48757,13600000.0
2009-01-02 09:34:00,1.4877,1.4877,1.4869,1.48755,42400000.0
2009-01-02 09:35:00,1.48775,1.48775,1.4867,1.48705,49000000.0
2009-01-02 09:36:00,1.48705,1.4873,1.487,1.4872,27600000.0
2009-01-02 09:37:00,1.4872,1.4873,1.48685,1.4869,75600001.0
2009-01-02 09:38:00,1.487,1.487,1.48675,1.487,38800000.0
2009-01-02 09:39:00,1.487,1.487,1.48665,1.487,33200000.0
2009-01-02 09:40:00,1.487,1.487,1.4869,1.487,19400000.0
2009-01-02 09:41:00,1.48695,1.487,1.48595,1.4866,195400000.0
2009-01-02 09:42:00,1.48655,1.48655,1.48585,1.48605,65200000.0
2009-01-02 09:43:00,1.48605,1.4861,1.48605,1.4861,41800000.0
2009-01-02 09:44:00,1.48605,1.4866,1.48605,1.48655,40600000.0
2009-01-02 09:45:00,1.4865,1.4866,1.48645,1.48655,10800000.0
2009-01-02 09:46:00,1.48645,1.48655,1.48645,1.48655,8800000.0
2009-01-02 09:47:00,1.48655,1.4866,1.48455,1.48475,72000000.0
2009-01-02 09:48:00,1.4848,1.485,1.48425,1.4843,145200000.0
2009-01-02 09:49:00,1.48455,1.48505,1.4839,1.4848,402600000.0
2009-01-02 09:50:00,1.4848,1.48515,1.4842,1.4846,180600000.0
2009-01-02 09:51:00,1.4846,1.4852,1.48435,1.48485,170400000.0
2009-01-02 09:52:00,1.48485,1.48535,1.4846,1.4848,108600000.0
2009-01-02 09:53:00,1.4848,1.4853,1.4847,1.4849,110600000.0
2009-01-02 09:54:00,1.4849,1.4851,1.4849,1.4849,523400001.0
2009-01-02 09:55:00,1.4849,1.48515,1.48485,1.48485,84400000.0
2009-01-02 09:56:00,1.485,1.4854,1.4848,1.4848,156399999.0
2009-01-02 09:57:00,1.48495,1.48505,1.48495,1.48505,51800000.0
2009-01-02 09:58:00,1.48515,1.4858,1.48505,1.4854,51200000.0
2009-01-02 09:59:00,1.4855,1.4855,1.4855,1.4855,35600000.0
2009-01-02 10:00:00,1.4855,1.48565,1.4855,1.4855,71800000.0
2009-01-02 10:01:00,1.4855,1.4855,1.4855,1.4855,48000000.0
2009-01-02 10:02:00,1.4855,1.4855,1.4855,1.4855,64000000.0
2009-01-02 10:03:00,1.4855,1.4855,1.4855,1.4855,48000000.0
2009-01-02 10:04:00,1.4855,1.4855,1.4855,1.4855,24800000.0
2009-01-02 10:05:00,1.4855,1.4855,1.4855,1.4855,104000000.0
2009-01-02 10:06:00,1.4855,1.4855,1.4855,1.4855,64000000.0
2009-01-02 10:07:00,1.4855,1.4855,1.4855,1.4855,64000000.0
2009-01-02 10:08:00,1.4855,1.48615,1.48515,1.48565,257600000.0
2009-01-02 10:09:00,1.4857,1.4862,1.4852,1.4861,287500001.0
2009-01-02 10:10:00,1.48605,1.48615,1.48535,1.4857,307200000.0
2009-01-02 10:11:00,1.4858,1.48585,1.4856,1.4858,57200000.0
2009-01-02 10:12:00,1.4857,1.486,1.4857,1.4858,24800000.0
2009-01-02 10:13:00,1.4857,1.48595,1.4857,1.4859,46400000.0
2009-01-02 10:14:00,1.4859,1.48605,1.4859,1.4859,22000000.0
2009-01-02 10:15:00,1.4859,1.48595,1.48575,1.48595,24800000.0
2009-01-02 10:16:00,1.48595,1.48595,1.48595,1.48595,6600000.0
2009-01-02 10:17:00,1.48595,1.48595,1.4857,1.4857,59800000.0
2009-01-02 10:18:00,1.4857,1.4859,1.4849,1.4855,122400000.0
2009-01-02 10:19:00,1.4855,1.4855,1.4849,1.48505,50800000.0
2009-01-02 10:20:00,1.4851,1.4851,1.48505,1.4851,25000000.0
2009-01-02 10:21:00,1.48505,1.4851,1.485,1.485,37800000.0
2009-01-02 10:22:00,1.4851,1.4852,1.485,1.48505,30600000.0
2009-01-02 10:23:00,1.48505,1.48515,1.485,1.48505,45600000.0
2009-01-02 10:24:00,1.4851,1.4854,1.48495,1.48525,100000000.0
2009-01-02 10:25:00,1.48525,1.48555,1.4852,1.4852,26000000.0
2009-01-02 10:26:00,1.4853,1.48565,1.48525,1.4853,174400000.0
2009-01-02 10:27:00,1.4853,1.4853,1.4853,1.4853,208000000.0
2009-01-02 10:28:00,1.4853,1.4853,1.4853,1.4853,96000000.0
2009-01-02 10:29:00,1.4853,1.48555,1.4853,1.48555,89799998.0
2009-01-02 10:30:00,1.48545,1.4857,1.48545,1.48555,46600000.0
2009-01-02 10:31:00,1.48555,1.48555,1.48495,1.48515,161599998.0
2009-01-02 10:32:00,1.48505,1.48515,1.48405,1.4842,79000000.0
2009-01-02 10:33:00,1.4842,1.48425,1.48415,1.48415,111400000.0
2009-01-02 10:34:00,1.48415,1.48415,1.48405,1.4841,103200000.0
2009-01-02 10:35:00,1.48405,1.48435,1.48405,1.48435,81000000.0
2009-01-02 10:36:00,1.48435,1.48445,1.4842,1.48435,82800000.0
2009-01-02 10:37:00,1.48435,1.4846,1.4842,1.4845,95400000.0
2009-01-02 10:38:00,1.4845,1.4845,1.4841,1.4845,35600000.0
2009-01-02 10:39:00,1.48445,1.48445,1.48395,1.4841,53200000.0
2009-01-02 10:40:00,1.48405,1.4841,1.48305,1.4831,268400000.0
2009-01-02 10:41:00,1.4831,1.4831,1.4814,1.4829,271400000.0
2009-01-02 10:42:00,1.4829,1.483,1.4826,1.48265,228800000.0
2009-01-02 10:43:00,1.48265,1.4829,1.4821,1.4828,234600000.0
2009-01-02 10:44:00,1.48275,1.4831,1.48235,1.48235,132800000.0
2009-01-02 10:45:00,1.4825,1.48315,1.48235,1.4829,153200000.0
2009-01-02 10:46:00,1.4829,1.483,1.48235,1.4829,80200000.0
2009-01-02 10:47:00,1.4829,1.4829,1.48225,1.48235,20200000.0
2009-01-02 10:48:00,1.4824,1.4825,1.4824,1.48245,17400000.0
2009-01-02 10:49:00,1.48245,1.48265,1.48245,1.48265,23200000.0
2009-01-02 10:50:00,1.4826,1.4827,1.48235,1.4827,24400000.0
2009-01-02 10:51:00,1.4827,1.48345,1.4826,1.483,132200000.0
2009-01-02 10:52:00,1.4831,1.48345,1.48295,1.4831,143600000.0
2009-01-02 10:53:00,1.4831,1.4832,1.48285,1.48285,48800000.0
2009-01-02 10:54:00,1.483,1.48325,1.4829,1.4832,50400000.0
2009-01-02 10:55:00,1.4832,1.48335,1.4831,1.48315,51000000.0
2009-01-02 10:56:00,1.48315,1.48315,1.48315,1.48315,5800000.0
2009-01-02 10:57:00,1.48315,1.4833,1.48305,1.4831,103800000.0
2009-01-02 10:58:00,1.4832,1.48335,1.48235,1.48255,67000000.0
2009-01-02 10:59:00,1.48265,1.4829,1.4825,1.48275,90400000.0
2009-01-02 11:00:00,1.4827,1.4836,1.48265,1.483,92300000.0
2009-01-02 11:01:00,1.4829,1.4836,1.4829,1.48345,54800000.0
2009-01-02 11:02:00,1.4835,1.4835,1.48235,1.48295,302200000.0
2009-01-02 11:03:00,1.483,1.48305,1.48295,1.48295,95800000.0
2009-01-02 11:04:00,1.48295,1.48295,1.4829,1.48295,88600000.0
2009-01-02 11:05:00,1.48295,1.4833,1.4829,1.4833,31000000.0
2009-01-02 11:06:00,1.4833,1.4835,1.48325,1.48325,16400000.0
2009-01-02 11:07:00,1.48325,1.48345,1.4832,1.4834,72200000.0
2009-01-02 11:08:00,1.4834,1.48345,1.4834,1.4834,12600000.0
2009-01-02 11:09:00,1.4834,1.4834,1.4827,1.4834,47100000.0
2009-01-02 11:10:00,1.4834,1.4835,1.4833,1.48345,19600000.0
2009-01-02 11:11:00,1.4834,1.4836,1.4834,1.4836,47200000.0
2009-01-02 11:12:00,1.4835,1.4837,1.4835,1.48355,54000000.0
2009-01-02 11:13:00,1.48355,1.48375,1.4835,1.4837,56600000.0
2009-01-02 11:14:00,1.4837,1.484,1.48365,1.48395,72200000.0
2009-01-02 11:15:00,1.48385,1.4839,1.48385,1.4839,11200000.0
2009-01-02 11:16:00,1.48385,1.484,1.48385,1.48395,36000000.0
2009-01-02 11:17:00,1.484,1.48405,1.48395,1.48395,10600000.0
2009-01-02 11:18:00,1.484,1.4842,1.48335,1.48345,121200000.0
2009-01-02 11:19:00,1.48345,1.48355,1.48325,1.48335,54800000.0
2009-01-02 11:20:00,1.4833,1.48355,1.48285,1.483,104000000.0
2009-01-02 11:21:00,1.483,1.483,1.483,1.483,28400000.0
2009-01-02 11:22:00,1.48305,1.48305,1.48305,1.48305,17800000.0
2009-01-02 11:23:00,1.48305,1.4833,1.4829,1.48315,66100000.0
2009-01-02 11:24:00,1.48315,1.4833,1.48315,1.4833,20800000.0
2009-01-02 11:25:00,1.4833,1.4835,1.4833,1.48345,17800000.0
2009-01-02 11:26:00,1.48345,1.48415,1.48345,1.48415,97400000.0
2009-01-02 11:27:00,1.4841,1.48465,1.484,1.484,165000006.0
2009-01-02 11:28:00,1.48405,1.4851,1.48395,1.48505,177400000.0
2009-01-02 11:29:00,1.485,1.485,1.48475,1.4848,246800000.0
2009-01-02 11:30:00,1.4848,1.48505,1.4848,1.485,30800000.0
2009-01-02 11:31:00,1.4851,1.4856,1.485,1.4855,90000000.0
2009-01-02 11:32:00,1.4855,1.4863,1.4851,1.48605,82600000.0
2009-01-02 11:33:00,1.48625,1.4865,1.4861,1.48645,21800000.0
2009-01-02 11:34:00,1.48645,1.4865,1.48625,1.4864,72800000.0
2009-01-02 11:35:00,1.48645,1.4866,1.4864,1.48645,65200000.0
2009-01-02 11:36:00,1.48645,1.4866,1.4859,1.48635,134600000.0
2009-01-02 11:37:00,1.4864,1.48655,1.4863,1.48645,34200000.0
2009-01-02 11:38:00,1.48635,1.4868,1.4862,1.4864,71400000.0
2009-01-02 11:39:00,1.4864,1.4867,1.48635,1.48655,128800000.0
2009-01-02 11:40:00,1.4865,1.48765,1.48645,1.4868,74800000.0
2009-01-02 11:41:00,1.48675,1.4869,1.48655,1.48685,42800000.0
2009-01-02 11:42:00,1.48685,1.4874,1.48655,1.4874,64600000.0
2009-01-02 11:43:00,1.4874,1.4874,1.4869,1.4869,51700000.0
2009-01-02 11:44:00,1.48725,1.48735,1.4869,1.487,115000000.0
2009-01-02 11:45:00,1.4869,1.4876,1.48585,1.48755,365000000.0
2009-01-02 11:46:00,1.48755,1.48885,1.487,1.487,105000000.0
2009-01-02 11:47:00,1.48705,1.48705,1.48695,1.48695,34800000.0
2009-01-02 11:48:00,1.487,1.48745,1.487,1.4874,46800000.0
2009-01-02 11:49:00,1.48755,1.48785,1.4871,1.48785,101400001.0
2009-01-02 11:50:00,1.4878,1.4878,1.4869,1.4872,116400000.0
2009-01-02 11:51:00,1.4871,1.48755,1.4864,1.4864,222600000.0
2009-01-02 11:52:00,1.4864,1.4868,1.48625,1.4864,328000000.0
2009-01-02 11:53:00,1.48645,1.487,1.4863,1.48695,319800000.0
2009-01-02 11:54:00,1.4869,1.4872,1.48665,1.487,260400000.0
2009-01-02 11:55:00,1.4868,1.487,1.48665,1.48685,84600000.0
2009-01-02 11:56:00,1.48675,1.4869,1.48675,1.48675,73600000.0
2009-01-02 11:57:00,1.48675,1.48685,1.48675,1.48675,70800000.0
2009-01-02 11:58:00,1.4868,1.4875,1.48675,1.4872,71800000.0
2009-01-02 11:59:00,1.4872,1.48745,1.4867,1.4868,98800000.0
2009-01-02 12:00:00,1.4868,1.4873,1.4867,1.4873,184600000.0
2009-01-02 12:01:00,1.4872,1.4872,1.48685,1.4869,199000000.0
2009-01-02 12:02:00,1.4869,1.4871,1.48675,1.48675,85999999.0
2009-01-02 12:03:00,1.48675,1.4868,1.4866,1.48675,64000000.0
2009-01-02 12:04:00,1.48675,1.4868,1.4866,1.48675,52400000.0
2009-01-02 12:05:00,1.48675,1.48695,1.48635,1.48685,120200000.0
2009-01-02 12:06:00,1.4869,1.48695,1.48645,1.48645,44500000.0
2009-01-02 12:07:00,1.4866,1.48675,1.4861,1.48645,50600000.0
2009-01-02 12:08:00,1.4865,1.48665,1.4864,1.48645,24200000.0
2009-01-02 12:09:00,1.4865,1.48665,1.4864,1.4866,24800000.0
2009-01-02 12:10:00,1.48655,1.4866,1.48645,1.48645,32000000.0
2009-01-02 12:11:00,1.48645,1.4865,1.48615,1.4863,92000000.0
2009-01-02 12:12:00,1.4862,1.48635,1.4861,1.48635,73400000.0
2009-01-02 12:13:00,1.48625,1.4866,1.48625,1.4864,21500000.0
2009-01-02 12:14:00,1.48625,1.4869,1.48625,1.4867,83800000.0
2009-01-02 12:15:00,1.4867,1.4867,1.4863,1.4863,56000000.0
2009-01-02 12:16:00,1.48645,1.48655,1.4864,1.4865,41200000.0
2009-01-02 12:17:00,1.48635,1.487,1.48625,1.4868,115400000.0
2009-01-02 12:18:00,1.48685,1.4872,1.4867,1.4867,108600001.0
2009-01-02 12:19:00,1.48685,1.48685,1.4864,1.48645,46600000.0
2009-01-02 12:20:00,1.48645,1.4866,1.4862,1.48625,150600000.0
2009-01-02 12:21:00,1.48625,1.4863,1.4855,1.4855,46600000.0
2009-01-02 12:22:00,1.4857,1.4857,1.4855,1.4857,80200000.0
2009-01-02 12:23:00,1.4857,1.48575,1.4853,1.48545,61600000.0
2009-01-02 12:24:00,1.48535,1.4855,1.4851,1.48515,117200000.0
2009-01-02 12:25:00,1.4852,1.4855,1.48505,1.48545,67600000.0
2009-01-02 12:26:00,1.48545,1.48595,1.48545,1.48595,28800000.0
2009-01-02 12:27:00,1.48595,1.48595,1.4858,1.48595,22600000.0
2009-01-02 12:28:00,1.48595,1.48595,1.4851,1.4851,20200000.0
2009-01-02 12:29:00,1.4854,1.48555,1.48535,1.4854,94800000.0
2009-01-02 12:30:00,1.4855,1.4855,1.48535,1.4855,14200000.0
2009-01-02 12:31:00,1.4852,1.48545,1.4852,1.48525,160800000.0
2009-01-02 12:32:00,1.4853,1.4853,1.48515,1.4853,35800000.0
2009-01-02 12:33:00,1.4853,1.4854,1.4853,1.48535,50600000.0
2009-01-02 12:34:00,1.48535,1.48535,1.48535,1.48535,15600000.0
2009-01-02 12:35:00,1.48535,1.4854,1.4853,1.48535,64200000.0
2009-01-02 12:36:00,1.48535,1.48535,1.48535,1.48535,26000000.0
2009-01-02 12:37:00,1.48535,1.4854,1.48535,1.4854,17000000.0
2009-01-02 12:38:00,1.4854,1.4854,1.48525,1.48525,14400000.0
2009-01-02 12:39:00,1.4853,1.4854,1.48525,1.48535,52000000.0
2009-01-02 12:40:00,1.4854,1.4854,1.48525,1.48535,36600000.0
2009-01-02 12:41:00,1.48535,1.4854,1.48525,1.4853,36600000.0
2009-01-02 12:42:00,1.4853,1.4854,1.4847,1.4847,185600000.0
2009-01-02 12:43:00,1.48475,1.48475,1.4839,1.48405,57000000.0
2009-01-02 12:44:00,1.48405,1.48415,1.48365,1.48375,102400000.0
2009-01-02 12:45:00,1.4837,1.48385,1.48265,1.48295,127400000.0
2009-01-02 12:46:00,1.48295,1.48315,1.48275,1.48315,97000000.0
2009-01-02 12:47:00,1.48305,1.48345,1.48305,1.48345,179400000.0
2009-01-02 12:48:00,1.48345,1.48345,1.48285,1.48295,167600000.0
2009-01-02 12:49:00,1.48295,1.48295,1.4816,1.48165,136400000.0
2009-01-02 12:50:00,1.4818,1.4818,1.4814,1.4814,115200000.0
2009-01-02 12:51:00,1.48101,1.4814,1.48101,1.48101,253000000.0
2009-01-02 12:52:00,1.482,1.4832,1.4819,1.48275,147000000.0
2009-01-02 12:53:00,1.48275,1.4829,1.4826,1.4828,43200000.0
2009-01-02 12:54:00,1.48295,1.483,1.4824,1.48245,146600000.0
2009-01-02 12:55:00,1.48255,1.48275,1.48225,1.48245,147600000.0
2009-01-02 12:56:00,1.4825,1.4825,1.4823,1.4825,37400000.0
2009-01-02 12:57:00,1.4825,1.4825,1.4823,1.4823,72000000.0
2009-01-02 12:58:00,1.48235,1.48235,1.4818,1.4818,72000000.0
2009-01-02 12:59:00,1.48185,1.48235,1.4818,1.48225,64400000.0
2009-01-02 13:00:00,1.48225,1.48245,1.48215,1.48245,80600000.0
2009-01-02 13:01:00,1.4827,1.4831,1.48235,1.48295,118200000.0
2009-01-02 13:02:00,1.483,1.48315,1.48295,1.48315,75000000.0
2009-01-02 13:03:00,1.48315,1.48315,1.48295,1.483,79000000.0
2009-01-02 13:04:00,1.48305,1.48335,1.483,1.4831,79200000.0
2009-01-02 13:05:00,1.4833,1.4835,1.4829,1.483,226200000.0
2009-01-02 13:06:00,1.4829,1.4829,1.4822,1.4825,244400000.0
2009-01-02 13:07:00,1.48235,1.4825,1.4823,1.48235,111400000.0
2009-01-02 13:08:00,1.4824,1.48265,1.48185,1.48235,145200000.0
2009-01-02 13:09:00,1.48235,1.48235,1.48225,1.48235,50200000.0
2009-01-02 13:10:00,1.48235,1.48245,1.48235,1.48245,54600000.0
2009-01-02 13:11:00,1.48245,1.4828,1.48235,1.4826,85200000.0
2009-01-02 13:12:00,1.4826,1.4826,1.48235,1.48235,63600000.0
2009-01-02 13:13:00,1.48245,1.48245,1.48235,1.48235,17000000.0
2009-01-02 13:14:00,1.4824,1.4828,1.4824,1.48265,64400000.0
2009-01-02 13:15:00,1.48255,1.48285,1.4825,1.4826,92800000.0
2009-01-02 13:16:00,1.48265,1.48295,1.4825,1.48255,165000000.0
2009-01-02 13:17:00,1.48265,1.4828,1.48265,1.4828,24600000.0
2009-01-02 13:18:00,1.4827,1.48285,1.4825,1.4825,76800000.0
2009-01-02 13:19:00,1.48265,1.48295,1.48235,1.4828,149600000.0
2009-01-02 13:20:00,1.4827,1.4827,1.4822,1.48225,77400000.0
2009-01-02 13:21:00,1.48235,1.4824,1.48205,1.4822,120400000.0
2009-01-02 13:22:00,1.4828,1.48295,1.48235,1.48275,62400000.0
2009-01-02 13:23:00,1.48275,1.4829,1.48245,1.48285,66200000.0
2009-01-02 13:24:00,1.4827,1.48275,1.48225,1.4827,63200000.0
2009-01-02 13:25:00,1.48262,1.48263,1.48206,1.48235,136000000.0
2009-01-02 13:26:00,1.4828,1.483,1.48265,1.4829,34000000.0
2009-01-02 13:27:00,1.483,1.4835,1.48295,1.48315,118800000.0
2009-01-02 13:28:00,1.4832,1.48325,1.4832,1.48325,19000000.0
2009-01-02 13:29:00,1.48325,1.48365,1.48325,1.4834,82400000.0
2009-01-02 13:30:00,1.48345,1.4836,1.48345,1.48345,65000000.0
2009-01-02 13:31:00,1.4835,1.4835,1.4835,1.4835,6800000.0
2009-01-02 13:32:00,1.4835,1.4835,1.4827,1.4827,73400000.0
2009-01-02 13:33:00,1.48275,1.48275,1.4826,1.48265,38200000.0
2009-01-02 13:34:00,1.48255,1.48305,1.48255,1.483,92800000.0
2009-01-02 13:35:00,1.48305,1.4832,1.483,1.48305,32200000.0
2009-01-02 13:36:00,1.48305,1.48345,1.48305,1.4834,94000000.0
2009-01-02 13:37:00,1.4834,1.48345,1.48315,1.48315,37800000.0
2009-01-02 13:38:00,1.483,1.48315,1.4829,1.4829,165199998.0
2009-01-02 13:39:00,1.483,1.4833,1.4828,1.4829,166400001.0
2009-01-02 13:40:00,1.48305,1.48305,1.48285,1.48295,72600000.0
2009-01-02 13:41:00,1.483,1.48335,1.48295,1.483,111800000.0
2009-01-02 13:42:00,1.48305,1.48305,1.48305,1.48305,15600000.0
2009-01-02 13:43:00,1.48305,1.4831,1.48295,1.4831,52000000.0
2009-01-02 13:44:00,1.4831,1.4831,1.48265,1.48275,64000000.0
2009-01-02 13:45:00,1.48275,1.4828,1.4826,1.4826,16000000.0
2009-01-02 13:46:00,1.48265,1.48265,1.48265,1.48265,8000000.0
2009-01-02 13:47:00,1.48265,1.483,1.48265,1.483,79400000.0
2009-01-02 13:48:00,1.48305,1.4831,1.483,1.4831,47200000.0
2009-01-02 13:49:00,1.4831,1.4834,1.483,1.48335,103800000.0
2009-01-02 13:50:00,1.4832,1.48345,1.4832,1.4833,62400000.0
2009-01-02 13:51:00,1.4832,1.48325,1.4831,1.48325,25800000.0
2009-01-02 13:52:00,1.4833,1.48335,1.4832,1.4833,38200000.0
2009-01-02 13:53:00,1.4833,1.4833,1.4833,1.4833,5200000.0
2009-01-02 13:54:00,1.4833,1.4833,1.48295,1.483,37000000.0
2009-01-02 13:55:00,1.483,1.4832,1.483,1.4832,22200000.0
2009-01-02 13:56:00,1.48301,1.4831,1.4826,1.48291,115000000.0
2009-01-02 13:57:00,1.4832,1.4832,1.4832,1.4832,68800000.0
2009-01-02 13:58:00,1.4832,1.4833,1.48315,1.48315,20200000.0
2009-01-02 13:59:00,1.48325,1.48335,1.4832,1.48335,43200000.0
2009-01-02 14:00:00,1.48335,1.48335,1.48315,1.48315,43200000.0
2009-01-02 14:01:00,1.48315,1.4832,1.4831,1.48315,47000000.0
2009-01-02 14:02:00,1.48315,1.4832,1.48295,1.4831,60200000.0
2009-01-02 14:03:00,1.48315,1.48345,1.48315,1.4833,56400000.0
2009-01-02 14:04:00,1.4833,1.48335,1.4831,1.48325,45600000.0
2009-01-02 14:05:00,1.48325,1.48325,1.48265,1.48275,88400000.0
2009-01-02 14:06:00,1.48275,1.48275,1.4823,1.4826,123200000.0
2009-01-02 14:07:00,1.4826,1.4826,1.4824,1.4826,46000000.0
2009-01-02 14:08:00,1.4826,1.48275,1.48245,1.48255,56200000.0
2009-01-02 14:09:00,1.4826,1.4827,1.4825,1.48265,38400000.0
2009-01-02 14:10:00,1.48255,1.4826,1.48185,1.4824,67200000.0
2009-01-02 14:11:00,1.4825,1.4828,1.48225,1.48275,476999986.0
2009-01-02 14:12:00,1.48245,1.4826,1.48235,1.4825,603199998.0
2009-01-02 14:13:00,1.4825,1.48255,1.48235,1.4824,51000000.0
2009-01-02 14:14:00,1.48255,1.48275,1.48245,1.4825,58400000.0
2009-01-02 14:15:00,1.4825,1.48275,1.4824,1.4826,70400000.0
2009-01-02 14:16:00,1.48275,1.48285,1.4825,1.48255,102400000.0
2009-01-02 14:17:00,1.4824,1.4828,1.4823,1.4828,172000000.0
2009-01-02 14:18:00,1.4827,1.4828,1.48255,1.48275,65800000.0
2009-01-02 14:19:00,1.48255,1.4828,1.48235,1.48235,87600000.0
2009-01-02 14:20:00,1.48255,1.48295,1.48235,1.4827,322199998.0
2009-01-02 14:21:00,1.4827,1.4827,1.4827,1.4827,1800000.0
2009-01-02 14:22:00,1.4827,1.48285,1.4827,1.48285,31800000.0
2009-01-02 14:23:00,1.48275,1.4829,1.48275,1.4828,42200000.0
2009-01-02 14:24:00,1.4829,1.48295,1.48255,1.4829,96200000.0
2009-01-02 14:25:00,1.4829,1.48295,1.48275,1.4829,75600000.0
2009-01-02 14:26:00,1.48295,1.483,1.48255,1.4826,139800000.0
2009-01-02 14:27:00,1.48275,1.48275,1.48235,1.4824,181400001.0
2009-01-02 14:28:00,1.4826,1.48265,1.4823,1.4824,122800000.0
2009-01-02 14:29:00,1.4824,1.483,1.48225,1.4826,184600000.0
2009-01-02 14:30:00,1.4826,1.4829,1.48205,1.4825,503000001.0
2009-01-02 14:31:00,1.4824,1.48255,1.48185,1.48235,136200000.0
2009-01-02 14:32:00,1.4825,1.48275,1.4822,1.4825,107000000.0
2009-01-02 14:33:00,1.4825,1.48275,1.48245,1.4826,104400000.0
2009-01-02 14:34:00,1.4825,1.4829,1.4825,1.4828,57400000.0
2009-01-02 14:35:00,1.4829,1.4848,1.4828,1.48465,204600000.0
2009-01-02 14:36:00,1.48455,1.48545,1.48435,1.4854,447200000.0
2009-01-02 14:37:00,1.4856,1.48645,1.4851,1.48645,859000002.0
2009-01-02 14:38:00,1.48625,1.4867,1.4861,1.4864,241799997.0
2009-01-02 14:39:00,1.4864,1.4873,1.4864,1.487,205200000.0
2009-01-02 14:40:00,1.4872,1.4872,1.4864,1.4867,294200000.0
2009-01-02 14:41:00,1.4867,1.48675,1.48605,1.4866,331999998.0
2009-01-02 14:42:00,1.4865,1.4869,1.48635,1.4869,261800000.0
2009-01-02 14:43:00,1.4869,1.4869,1.4863,1.4867,241400000.0
2009-01-02 14:44:00,1.4867,1.4867,1.4864,1.48655,160800000.0
2009-01-02 14:45:00,1.48655,1.4866,1.4864,1.48645,75000000.0
2009-01-02 14:46:00,1.48645,1.4865,1.4863,1.48645,115400000.0
2009-01-02 14:47:00,1.48645,1.48645,1.48645,1.48645,91600000.0
2009-01-02 14:48:00,1.48655,1.48655,1.48655,1.48655,17800000.0
2009-01-02 14:49:00,1.4866,1.48675,1.4865,1.48655,63000000.0
2009-01-02 14:50:00,1.48655,1.4867,1.4864,1.4864,118600000.0
2009-01-02 14:51:00,1.48645,1.48665,1.4863,1.4864,131800000.0
2009-01-02 14:52:00,1.4865,1.4865,1.4864,1.48645,100400000.0
2009-01-02 14:53:00,1.48645,1.48715,1.48635,1.48645,135400000.0
2009-01-02 14:54:00,1.48635,1.48675,1.4863,1.48645,157200000.0
2009-01-02 14:55:00,1.48645,1.48645,1.48525,1.48565,216800000.0
2009-01-02 14:56:00,1.48575,1.486,1.4857,1.486,104000000.0
2009-01-02 14:57:00,1.486,1.4861,1.4858,1.486,98200000.0
2009-01-02 14:58:00,1.48605,1.4861,1.4859,1.48595,147200000.0
2009-01-02 14:59:00,1.48595,1.4863,1.48555,1.48605,322800000.0
2009-01-02 15:00:00,1.4862,1.48665,1.48595,1.48645,233400000.0
2009-01-02 15:01:00,1.4865,1.48655,1.4864,1.48645,43800000.0
2009-01-02 15:02:00,1.48645,1.4865,1.4862,1.4862,52200000.0
2009-01-02 15:03:00,1.4863,1.48645,1.48615,1.48645,98400000.0
2009-01-02 15:04:00,1.48645,1.48655,1.4862,1.4862,79400000.0
2009-01-02 15:05:00,1.48625,1.48665,1.48605,1.48605,143400000.0
2009-01-02 15:06:00,1.48615,1.48675,1.48605,1.48605,223200000.0
2009-01-02 15:07:00,1.48615,1.4862,1.4861,1.48615,71800000.0
2009-01-02 15:08:00,1.48625,1.4867,1.4861,1.4867,89400000.0
2009-01-02 15:09:00,1.48685,1.48725,1.48655,1.48655,130200000.0
2009-01-02 15:10:00,1.48685,1.487,1.48645,1.4865,126600000.0
2009-01-02 15:11:00,1.4865,1.48655,1.48595,1.4861,138600000.0
2009-01-02 15:12:00,1.4861,1.48655,1.48545,1.4863,171600000.0
2009-01-02 15:13:00,1.48645,1.4869,1.48635,1.48685,128400000.0
2009-01-02 15:14:00,1.4869,1.48735,1.4868,1.48715,71800000.0
2009-01-02 15:15:00,1.4872,1.4872,1.48655,1.48705,110200000.0
2009-01-02 15:16:00,1.48695,1.48715,1.48645,1.4866,45400000.0
2009-01-02 15:17:00,1.4866,1.48705,1.4865,1.4866,110800000.0
2009-01-02 15:18:00,1.4867,1.4875,1.4861,1.4875,181000000.0
2009-01-02 15:19:00,1.48755,1.4882,1.4873,1.488,276600000.0
2009-01-02 15:20:00,1.4879,1.4879,1.4874,1.4879,274799999.0
2009-01-02 15:21:00,1.4879,1.4879,1.48745,1.4875,148200000.0
2009-01-02 15:22:00,1.48755,1.4877,1.48755,1.4877,21600000.0
2009-01-02 15:23:00,1.4877,1.4877,1.4877,1.4877,4400000.0
2009-01-02 15:24:00,1.4876,1.48805,1.4876,1.4879,119200000.0
2009-01-02 15:25:00,1.4879,1.4879,1.4876,1.4876,76800000.0
2009-01-02 15:26:00,1.4877,1.4877,1.4875,1.48755,85000000.0
2009-01-02 15:27:00,1.48755,1.4882,1.48755,1.48805,201400000.0
2009-01-02 15:28:00,1.4881,1.4882,1.488,1.4881,200600000.0
2009-01-02 15:29:00,1.4881,1.4883,1.4877,1.48795,135000000.0
2009-01-02 15:30:00,1.48795,1.48805,1.48745,1.48755,242600000.0
2009-01-02 15:31:00,1.48755,1.4876,1.48685,1.4873,78800000.0
2009-01-02 15:32:00,1.487,1.4877,1.4868,1.4869,193200000.0
2009-01-02 15:33:00,1.48705,1.4872,1.4868,1.48695,204800000.0
2009-01-02 15:34:00,1.48695,1.48715,1.4868,1.48715,175000000.0
2009-01-02 15:35:00,1.48725,1.4874,1.4869,1.48705,169800000.0
2009-01-02 15:36:00,1.48715,1.4873,1.4867,1.48685,215800000.0
2009-01-02 15:37:00,1.48685,1.4872,1.48685,1.48705,160000000.0
2009-01-02 15:38:00,1.48705,1.4872,1.48705,1.4872,16600000.0
2009-01-02 15:39:00,1.487,1.48715,1.487,1.4871,63200000.0
2009-01-02 15:40:00,1.4871,1.4872,1.48675,1.4868,182200000.0
2009-01-02 15:41:00,1.4867,1.4873,1.48655,1.4873,219000000.0
2009-01-02 15:42:00,1.4872,1.48765,1.48705,1.4873,244800000.0
2009-01-02 15:43:00,1.4873,1.48755,1.48685,1.48715,94200000.0
2009-01-02 15:44:00,1.4872,1.4876,1.4871,1.48725,184200000.0
2009-01-02 15:45:00,1.4873,1.48755,1.4872,1.4874,200200000.0
2009-01-02 15:46:00,1.4874,1.4876,1.4872,1.4874,161200000.0
2009-01-02 15:47:00,1.4875,1.48855,1.48745,1.4885,203800000.0
2009-01-02 15:48:00,1.4885,1.4885,1.48785,1.48845,180600000.0
2009-01-02 15:49:00,1.48845,1.48865,1.4884,1.48865,219600000.0
2009-01-02 15:50:00,1.48865,1.48905,1.4886,1.4886,156400000.0
2009-01-02 15:51:00,1.48845,1.4887,1.48845,1.4885,50200000.0
2009-01-02 15:52:00,1.48845,1.4889,1.48845,1.48865,110000000.0
2009-01-02 15:53:00,1.48865,1.48865,1.4884,1.48845,71200000.0
2009-01-02 15:54:00,1.4885,1.4888,1.48845,1.48865,47800000.0
2009-01-02 15:55:00,1.48875,1.489,1.48875,1.48895,31600000.0
2009-01-02 15:56:00,1.48905,1.4895,1.48905,1.48915,84600000.0
2009-01-02 15:57:00,1.48935,1.4899,1.48935,1.48985,132800000.0
2009-01-02 15:58:00,1.48985,1.4901,1.48965,1.4901,48200000.0
2009-01-02 15:59:00,1.49005,1.49055,1.48995,1.48995,107000000.0
2009-01-02 16:00:00,1.49,1.4904,1.4899,1.4903,142800000.0
2009-01-02 16:01:00,1.4903,1.4907,1.4903,1.4907,76800000.0
2009-01-02 16:02:00,1.4907,1.491,1.49045,1.49055,104400000.0
2009-01-02 16:03:00,1.49055,1.49135,1.49055,1.49075,289999998.0
2009-01-02 16:04:00,1.4907,1.4908,1.49025,1.49045,77000000.0
2009-01-02 16:05:00,1.49015,1.4906,1.49015,1.4906,148400000.0
2009-01-02 16:06:00,1.49055,1.4907,1.49055,1.49055,33800000.0
2009-01-02 16:07:00,1.49055,1.4906,1.49055,1.4906,12800000.0
2009-01-02 16:08:00,1.4906,1.4906,1.49045,1.49055,76600000.0
2009-01-02 16:09:00,1.49055,1.4907,1.49045,1.4907,48200000.0
2009-01-02 16:10:00,1.4907,1.49145,1.49065,1.49145,91800000.0
2009-01-02 16:11:00,1.49145,1.49145,1.49075,1.49105,83600000.0
2009-01-02 16:12:00,1.49115,1.49125,1.4908,1.4908,187400000.0
2009-01-02 16:13:00,1.49095,1.4911,1.4906,1.4908,413800000.0
2009-01-02 16:14:00,1.49095,1.4911,1.49065,1.49075,349600000.0
2009-01-02 16:15:00,1.49075,1.4909,1.49075,1.49075,117600000.0
2009-01-02 16:16:00,1.49075,1.4908,1.49075,1.49075,99400000.0
2009-01-02 16:17:00,1.49075,1.4909,1.49075,1.49075,62200000.0
2009-01-02 16:18:00,1.49075,1.4911,1.49065,1.4909,64800000.0
2009-01-02 16:19:00,1.491,1.49105,1.49035,1.4904,73800000.0
2009-01-02 16:20:00,1.49045,1.4905,1.49035,1.4904,40000000.0
2009-01-02 16:21:00,1.49055,1.491,1.49015,1.49035,129000000.0
2009-01-02 16:22:00,1.49035,1.49035,1.49005,1.49015,160000000.0
2009-01-02 16:23:00,1.49015,1.49015,1.4899,1.49,343400000.0
2009-01-02 16:24:00,1.4901,1.4901,1.4898,1.48985,139400000.0
2009-01-02 16:25:00,1.48995,1.48995,1.48945,1.48945,54800000.0
2009-01-02 16:26:00,1.48935,1.4896,1.4893,1.4893,111000000.0
2009-01-02 16:27:00,1.48935,1.48955,1.489,1.4893,114600000.0
2009-01-02 16:28:00,1.48925,1.4895,1.489,1.4891,184600000.0
2009-01-02 16:29:00,1.48915,1.4893,1.48895,1.4892,152800000.0
2009-01-02 16:30:00,1.4891,1.48945,1.48895,1.48945,152800000.0
2009-01-02 16:31:00,1.48945,1.48955,1.4893,1.48955,85600000.0
2009-01-02 16:32:00,1.48955,1.4896,1.48905,1.4891,174600000.0
2009-01-02 16:33:00,1.48915,1.4896,1.4891,1.48925,92600000.0
2009-01-02 16:34:00,1.4893,1.48945,1.48895,1.48945,127200000.0
2009-01-02 16:35:00,1.4895,1.4895,1.48925,1.48945,148400000.0
2009-01-02 16:36:00,1.48945,1.4895,1.489,1.4892,126200000.0
2009-01-02 16:37:00,1.48935,1.4896,1.48895,1.4896,110800000.0
2009-01-02 16:38:00,1.4896,1.48985,1.4893,1.4897,97200000.0
2009-01-02 16:39:00,1.4898,1.48995,1.48975,1.48995,45800000.0
2009-01-02 16:40:00,1.49005,1.4906,1.49005,1.49035,226800000.0
2009-01-02 16:41:00,1.4904,1.49085,1.4904,1.49075,124400000.0
2009-01-02 16:42:00,1.49075,1.49125,1.49075,1.4911,109800000.0
2009-01-02 16:43:00,1.49105,1.4912,1.49085,1.49105,107000000.0
2009-01-02 16:44:00,1.491,1.49125,1.49095,1.49125,36200000.0
2009-01-02 16:45:00,1.4913,1.4917,1.4913,1.4916,116200000.0
2009-01-02 16:46:00,1.49155,1.4916,1.4915,1.49155,24600000.0
2009-01-02 16:47:00,1.49155,1.4919,1.49155,1.4919,106000000.0
2009-01-02 16:48:00,1.4918,1.49205,1.49165,1.49205,94400000.0
2009-01-02 16:49:00,1.49205,1.4924,1.49085,1.491,205400000.0
2009-01-02 16:50:00,1.49085,1.49145,1.49075,1.49145,124600000.0
2009-01-02 16:51:00,1.49145,1.49145,1.49135,1.49135,17600000.0
2009-01-02 16:52:00,1.49135,1.49135,1.49135,1.49135,14400000.0
2009-01-02 16:53:00,1.49135,1.49145,1.49135,1.49135,6400000.0
2009-01-02 16:54:00,1.49135,1.4917,1.49125,1.49155,124400000.0
2009-01-02 16:55:00,1.4916,1.49195,1.49115,1.49175,190200000.0
2009-01-02 16:56:00,1.49165,1.49215,1.49165,1.49215,44600000.0
2009-01-02 16:57:00,1.49205,1.49235,1.49195,1.49205,63600000.0
2009-01-02 16:58:00,1.4922,1.493,1.49195,1.493,153800000.0
2009-01-02 16:59:00,1.4931,1.49415,1.493,1.4935,176800001.0
2009-01-02 17:00:00,1.49365,1.49375,1.4927,1.4931,214000000.0
2009-01-02 17:01:00,1.4932,1.4934,1.49255,1.4929,211600000.0
2009-01-02 17:02:00,1.49305,1.49305,1.4919,1.49225,268600000.0
2009-01-02 17:03:00,1.4924,1.4927,1.4922,1.49255,79400000.0
2009-01-02 17:04:00,1.4926,1.49275,1.49245,1.49245,266600000.0
2009-01-02 17:05:00,1.49255,1.49295,1.49255,1.4928,149200000.0
2009-01-02 17:06:00,1.4928,1.4928,1.49275,1.49275,61200000.0
2009-01-02 17:07:00,1.49275,1.49275,1.4927,1.4927,32600000.0
2009-01-02 17:08:00,1.49285,1.49285,1.4924,1.49245,123400000.0
2009-01-02 17:09:00,1.49245,1.4926,1.49245,1.49245,169600000.0
2009-01-02 17:10:00,1.49245,1.4928,1.49245,1.49275,131400000.0
2009-01-02 17:11:00,1.4927,1.4929,1.4924,1.4925,213600000.0
2009-01-02 17:12:00,1.4925,1.49285,1.4925,1.49265,337800000.0
2009-01-02 17:13:00,1.49265,1.49285,1.4924,1.49265,99800000.0
2009-01-02 17:14:00,1.49275,1.49275,1.49195,1.49245,235400000.0
2009-01-02 17:15:00,1.49255,1.4926,1.49225,1.49225,147000000.0
2009-01-02 17:16:00,1.49225,1.49235,1.49195,1.49195,158600000.0
2009-01-02 17:17:00,1.49195,1.4924,1.49195,1.4924,141000000.0
2009-01-02 17:18:00,1.49235,1.49245,1.49215,1.49225,159800000.0
2009-01-02 17:19:00,1.4923,1.49255,1.49215,1.49225,317200000.0
2009-01-02 17:20:00,1.49225,1.49255,1.4922,1.4925,169600000.0
2009-01-02 17:21:00,1.49255,1.49255,1.492,1.4921,190400000.0
2009-01-02 17:22:00,1.49215,1.49225,1.49205,1.49215,105800000.0
2009-01-02 17:23:00,1.49215,1.4923,1.49205,1.49215,73000000.0
2009-01-02 17:24:00,1.49215,1.49225,1.49215,1.49215,48400000.0
2009-01-02 17:25:00,1.49215,1.49215,1.4921,1.49215,77000000.0
2009-01-02 17:26:00,1.49215,1.49225,1.492,1.49225,126200000.0
2009-01-02 17:27:00,1.49225,1.49225,1.49165,1.49175,73600000.0
2009-01-02 17:28:00,1.49175,1.49175,1.4907,1.49075,188200000.0
2009-01-02 17:29:00,1.49075,1.4909,1.4907,1.49075,85800000.0
2009-01-02 17:30:00,1.49075,1.49075,1.48995,1.4901,245400000.0
2009-01-02 17:31:00,1.4901,1.49015,1.48965,1.48995,175000000.0
2009-01-02 17:32:00,1.48985,1.49015,1.48985,1.49015,132000000.0
2009-01-02 17:33:00,1.49035,1.49035,1.48965,1.49,127400000.0
2009-01-02 17:34:00,1.49,1.49,1.48965,1.48965,85400000.0
2009-01-02 17:35:00,1.48975,1.48995,1.48945,1.48995,155400000.0
2009-01-02 17:36:00,1.48995,1.49015,1.4895,1.49015,151000000.0
2009-01-02 17:37:00,1.49065,1.49255,1.49065,1.4917,165200000.0
2009-01-02 17:38:00,1.4916,1.4917,1.4901,1.4909,141199999.0
2009-01-02 17:39:00,1.491,1.49215,1.4907,1.4917,230600000.0
2009-01-02 17:40:00,1.49175,1.4923,1.4916,1.49205,182800000.0
2009-01-02 17:41:00,1.49225,1.4927,1.492,1.4927,194600000.0
2009-01-02 17:42:00,1.4927,1.4929,1.4925,1.4925,136600000.0
2009-01-02 17:43:00,1.4925,1.4927,1.4922,1.49225,125600000.0
2009-01-02 17:44:00,1.49225,1.49265,1.49215,1.4922,153400000.0
2009-01-02 17:45:00,1.4922,1.4922,1.49145,1.4916,279600000.0
2009-01-02 17:46:00,1.4916,1.49195,1.4916,1.49195,157400000.0
2009-01-02 17:47:00,1.49195,1.49255,1.49095,1.4911,163200000.0
2009-01-02 17:48:00,1.49115,1.4914,1.49085,1.49085,148800000.0
2009-01-02 17:49:00,1.49095,1.49145,1.49095,1.4911,163400000.0
2009-01-02 17:50:00,1.4911,1.4911,1.49095,1.49095,283600000.0
2009-01-02 17:51:00,1.49095,1.49125,1.49085,1.49095,156400000.0
2009-01-02 17:52:00,1.49095,1.4911,1.49085,1.49095,223800000.0
2009-01-02 17:53:00,1.49095,1.49125,1.49085,1.49095,138600000.0
2009-01-02 17:54:00,1.49095,1.49115,1.4909,1.4909,35600000.0
2009-01-02 17:55:00,1.491,1.4917,1.49095,1.4917,62800000.0
2009-01-02 17:56:00,1.4917,1.49185,1.49165,1.49165,22600000.0
2009-01-02 17:57:00,1.49165,1.49175,1.49165,1.49165,70000000.0
2009-01-02 17:58:00,1.49165,1.492,1.49165,1.49195,110000000.0
2009-01-02 17:59:00,1.4919,1.49215,1.49165,1.49215,116600000.0
2009-01-02 18:00:00,1.49215,1.4922,1.49155,1.4917,182400000.0
2009-01-02 18:01:00,1.4917,1.4918,1.49155,1.49175,213000000.0
2009-01-02 18:02:00,1.4918,1.4919,1.4915,1.49155,168000000.0
2009-01-02 18:03:00,1.49155,1.4923,1.49145,1.49145,180600000.0
2009-01-02 18:04:00,1.49155,1.49195,1.4915,1.49155,103600000.0
2009-01-02 18:05:00,1.49155,1.49155,1.4913,1.49145,57800000.0
2009-01-02 18:06:00,1.49145,1.49155,1.49145,1.49145,10400000.0
2009-01-02 18:07:00,1.49155,1.49175,1.49155,1.49175,5000000.0
2009-01-02 18:08:00,1.49175,1.49175,1.49175,1.49175,3200000.0
2009-01-02 18:09:00,1.49175,1.49175,1.49165,1.49175,12200000.0
2009-01-02 18:10:00,1.4917,1.4917,1.49085,1.49095,127000000.0
2009-01-02 18:11:00,1.49095,1.491,1.4909,1.49095,232400000.0
2009-01-02 18:12:00,1.49095,1.49095,1.4893,1.4897,105600000.0
2009-01-02 18:13:00,1.48975,1.48995,1.48875,1.48975,204200000.0
2009-01-02 18:14:00,1.4898,1.49015,1.4898,1.49015,137800000.0
2009-01-02 18:15:00,1.49015,1.49015,1.48965,1.48975,156200000.0
2009-01-02 18:16:00,1.48975,1.4908,1.48935,1.4907,281800000.0
2009-01-02 18:17:00,1.49075,1.4908,1.49005,1.49015,27000000.0
2009-01-02 18:18:00,1.4901,1.49025,1.4901,1.4901,31000000.0
2009-01-02 18:19:00,1.49005,1.49025,1.49005,1.4902,20000000.0
2009-01-02 18:20:00,1.49015,1.4902,1.48975,1.48985,174200000.0
2009-01-02 18:21:00,1.48985,1.49005,1.48985,1.49,150000000.0
2009-01-02 18:22:00,1.4901,1.49025,1.49005,1.49025,76200000.0
2009-01-02 18:23:00,1.49025,1.49055,1.49015,1.49025,109000000.0
2009-01-02 18:24:00,1.49025,1.49025,1.48985,1.48985,163600000.0
2009-01-02 18:25:00,1.49,1.49035,1.49,1.4902,128000000.0
2009-01-02 18:26:00,1.4902,1.4902,1.4901,1.4902,101600000.0
2009-01-02 18:27:00,1.49015,1.4902,1.49015,1.4902,22600000.0
2009-01-02 18:28:00,1.4902,1.4902,1.4902,1.4902,64800000.0
2009-01-02 18:29:00,1.4902,1.4902,1.4902,1.4902,21600000.0
2009-01-02 18:30:00,1.4902,1.4902,1.4902,1.4902,21600000.0
2009-01-02 18:31:00,1.4902,1.4902,1.4902,1.4902,9600000.0
2009-01-02 18:32:00,1.4902,1.4902,1.48935,1.48945,84800000.0
2009-01-02 18:33:00,1.48945,1.48965,1.48945,1.48965,27400000.0
2009-01-02 18:34:00,1.48965,1.48965,1.48955,1.48955,63000000.0
2009-01-02 18:35:00,1.48955,1.49005,1.48955,1.48955,89800000.0
2009-01-02 18:36:00,1.48955,1.48965,1.4895,1.48955,38600000.0
2009-01-02 18:37:00,1.48945,1.4901,1.48945,1.4897,75400000.0
2009-01-02 18:38:00,1.4897,1.4897,1.48965,1.48965,6000000.0
2009-01-02 18:39:00,1.4897,1.4897,1.48965,1.4897,26000000.0
2009-01-02 18:40:00,1.4897,1.49045,1.4897,1.49015,41000000.0
2009-01-02 18:41:00,1.49015,1.4905,1.48975,1.4902,188200000.0
2009-01-02 18:42:00,1.4902,1.4902,1.48965,1.48975,362000000.0
2009-01-02 18:43:00,1.4898,1.4903,1.48965,1.49005,148200000.0
2009-01-02 18:44:00,1.49,1.49,1.4899,1.4899,210600000.0
2009-01-02 18:45:00,1.4899,1.49025,1.4897,1.48975,164200000.0
2009-01-02 18:46:00,1.48975,1.49035,1.48965,1.48975,136800000.0
2009-01-02 18:47:00,1.48985,1.49015,1.48985,1.49015,66000000.0
2009-01-02 18:48:00,1.49025,1.49045,1.49005,1.4901,85800000.0
2009-01-02 18:49:00,1.4901,1.4901,1.4901,1.4901,33600000.0
2009-01-02 18:50:00,1.4901,1.4901,1.48965,1.4898,136000000.0
2009-01-02 18:51:00,1.4898,1.4898,1.48975,1.48975,40400000.0
2009-01-02 18:52:00,1.48975,1.4898,1.48975,1.4898,19000000.0
2009-01-02 18:53:00,1.4898,1.48985,1.4898,1.4898,104600000.0
2009-01-02 18:54:00,1.4898,1.4902,1.4898,1.49005,64000000.0
2009-01-02 18:55:00,1.49005,1.4902,1.49005,1.4901,98400000.0
2009-01-02 18:56:00,1.4901,1.4902,1.48975,1.48985,124800000.0
2009-01-02 18:57:00,1.48985,1.49005,1.48975,1.48995,100000000.0
2009-01-02 18:58:00,1.49,1.49035,1.49,1.49025,27800000.0
2009-01-02 18:59:00,1.49035,1.49035,1.48995,1.48995,58200000.0
2009-01-02 19:00:00,1.49005,1.49005,1.48995,1.49005,10200000.0
2009-01-02 19:01:00,1.49005,1.49045,1.48995,1.49005,80600000.0
2009-01-02 19:02:00,1.49005,1.49025,1.49,1.49005,19400000.0
2009-01-02 19:03:00,1.49015,1.49015,1.49005,1.49005,18800000.0
2009-01-02 19:04:00,1.49015,1.4903,1.49015,1.4903,45200000.0
2009-01-02 19:05:00,1.4904,1.49045,1.49005,1.49015,79600000.0
2009-01-02 19:06:00,1.49005,1.49035,1.48995,1.49005,104400000.0
2009-01-02 19:07:00,1.49005,1.4903,1.49005,1.4901,79800000.0
2009-01-02 19:08:00,1.49015,1.49025,1.4899,1.48995,59400000.0
2009-01-02 19:09:00,1.48995,1.48995,1.4899,1.4899,34800000.0
2009-01-02 19:10:00,1.4899,1.48995,1.48945,1.48945,55400000.0
2009-01-02 19:11:00,1.48945,1.48945,1.4889,1.48905,262200000.0
2009-01-02 19:12:00,1.48925,1.48945,1.48925,1.48945,18000000.0
2009-01-02 19:13:00,1.48945,1.48955,1.48945,1.4895,23800000.0
2009-01-02 19:14:00,1.4895,1.4895,1.489,1.48945,98800000.0
2009-01-02 19:15:00,1.48935,1.48955,1.48925,1.48945,33800000.0
2009-01-02 19:16:00,1.48945,1.48955,1.4894,1.48945,35800000.0
2009-01-02 19:17:00,1.48945,1.48955,1.48925,1.48955,82200000.0
2009-01-02 19:18:00,1.48955,1.48965,1.48955,1.48955,18000000.0
2009-01-02 19:19:00,1.4896,1.48985,1.48945,1.48975,51000000.0
2009-01-02 19:20:00,1.48975,1.4901,1.48925,1.4901,172400000.0
2009-01-02 19:21:00,1.48995,1.49045,1.4898,1.49045,113400000.0
2009-01-02 19:22:00,1.49045,1.49055,1.4902,1.49055,47600000.0
2009-01-02 19:23:00,1.4907,1.4907,1.48965,1.4905,96800000.0
2009-01-02 19:24:00,1.49035,1.4908,1.4901,1.4904,76800000.0
2009-01-02 19:25:00,1.4904,1.4904,1.48985,1.4903,60000000.0
2009-01-02 19:26:00,1.49035,1.49035,1.48985,1.49005,37200000.0
2009-01-02 19:27:00,1.4901,1.4902,1.48985,1.49015,50400000.0
2009-01-02 19:28:00,1.49015,1.4904,1.49015,1.4904,41200000.0
2009-01-02 19:29:00,1.49055,1.49055,1.48985,1.4904,53600000.0
2009-01-02 19:30:00,1.49035,1.49035,1.48985,1.49025,147000000.0
2009-01-02 19:31:00,1.4902,1.4908,1.4902,1.4903,107200000.0
2009-01-02 19:32:00,1.4903,1.4903,1.4903,1.4903,124800000.0
2009-01-02 19:33:00,1.4903,1.4903,1.4903,1.4903,22400000.0
2009-01-02 19:34:00,1.4903,1.4903,1.48915,1.48945,45600000.0
2009-01-02 19:35:00,1.48945,1.48945,1.489,1.48915,68600000.0
2009-01-02 19:36:00,1.48915,1.48915,1.48915,1.48915,25600000.0
2009-01-02 19:37:00,1.48915,1.48945,1.48915,1.4893,132400000.0
2009-01-02 19:38:00,1.48925,1.4899,1.48925,1.4899,88800000.0
2009-01-02 19:39:00,1.48985,1.48985,1.4897,1.48985,8000000.0
2009-01-02 19:40:00,1.4896,1.4896,1.4895,1.48955,36800000.0
2009-01-02 19:41:00,1.48955,1.4897,1.48955,1.48965,13400000.0
2009-01-02 19:42:00,1.4897,1.48975,1.4897,1.48975,14400000.0
2009-01-02 19:43:00,1.4898,1.4898,1.4897,1.48975,21600000.0
2009-01-02 19:44:00,1.48975,1.48995,1.48965,1.4898,93000000.0
2009-01-02 19:45:00,1.4898,1.4902,1.4891,1.4892,106800000.0
2009-01-02 19:46:00,1.4892,1.48925,1.4892,1.4892,15200000.0
2009-01-02 19:47:00,1.48925,1.49,1.48925,1.49,87000000.0
2009-01-02 19:48:00,1.49,1.4902,1.4897,1.48975,54400000.0
2009-01-02 19:49:00,1.4897,1.4897,1.48935,1.4895,144200000.0
2009-01-02 19:50:00,1.48955,1.48995,1.4895,1.4896,76000000.0
2009-01-02 19:51:00,1.4895,1.4895,1.48925,1.4893,7000000.0
2009-01-02 19:52:00,1.4892,1.4892,1.48915,1.48915,15600000.0
2009-01-02 19:53:00,1.48915,1.48915,1.48915,1.48915,31200000.0
2009-01-02 19:54:00,1.48915,1.48915,1.48915,1.48915,6400000.0
2009-01-02 19:55:00,1.4893,1.4893,1.48895,1.489,82200000.0
2009-01-02 19:56:00,1.48895,1.48895,1.4887,1.4887,31000000.0
2009-01-02 19:57:00,1.48875,1.4889,1.4887,1.48875,28000000.0
2009-01-02 19:58:00,1.48875,1.48875,1.4887,1.48875,28000000.0
2009-01-02 19:59:00,1.48875,1.49,1.48835,1.49,102200000.0
2009-01-02 20:00:00,1.49,1.49,1.48845,1.4887,88200000.0
2009-01-02 20:01:00,1.48885,1.48995,1.48875,1.4893,117600000.0
2009-01-02 20:02:00,1.48925,1.48945,1.4889,1.48905,94200000.0
2009-01-02 20:03:00,1.4891,1.48965,1.48905,1.48935,137000000.0
2009-01-02 20:04:00,1.48935,1.4896,1.4893,1.4896,37600000.0
2009-01-02 20:05:00,1.48965,1.48985,1.4894,1.48945,59800000.0
2009-01-02 20:06:00,1.4895,1.48975,1.4894,1.48975,28400000.0
2009-01-02 20:07:00,1.48975,1.48975,1.4896,1.4896,9000000.0
2009-01-02 20:08:00,1.48965,1.4899,1.4896,1.4899,21800000.0
2009-01-02 20:09:00,1.49,1.4902,1.49,1.49015,31600000.0
2009-01-02 20:10:00,1.49015,1.49035,1.49015,1.49035,10600000.0
2009-01-02 20:11:00,1.49045,1.49065,1.49025,1.49065,37200000.0
2009-01-02 20:12:00,1.4904,1.49105,1.49015,1.49065,128800000.0
2009-01-02 20:13:00,1.49065,1.49085,1.49035,1.49075,30600000.0
2009-01-02 20:14:00,1.4907,1.49105,1.4906,1.49075,33200000.0
2009-01-02 20:15:00,1.4907,1.4909,1.49045,1.4908,132800000.0
2009-01-02 20:16:00,1.49085,1.4913,1.49085,1.49105,81000000.0
2009-01-02 20:17:00,1.4911,1.49125,1.49105,1.4911,94600000.0
2009-01-02 20:18:00,1.4912,1.4912,1.49065,1.4907,106600000.0
2009-01-02 20:19:00,1.4907,1.4907,1.48995,1.48995,33600000.0
2009-01-02 20:20:00,1.4899,1.49005,1.4899,1.48995,53800000.0
2009-01-02 20:21:00,1.49005,1.49025,1.48995,1.49005,82200000.0
2009-01-02 20:22:00,1.49005,1.4904,1.49005,1.4904,74600000.0
2009-01-02 20:23:00,1.4904,1.49065,1.4902,1.4905,84200000.0
2009-01-02 20:24:00,1.4905,1.49075,1.49015,1.49035,184400000.0
2009-01-02 20:25:00,1.49025,1.4906,1.4899,1.49035,130600000.0
2009-01-02 20:26:00,1.49035,1.4908,1.49015,1.4908,87200000.0
2009-01-02 20:27:00,1.4909,1.49195,1.4908,1.4913,170000000.0
2009-01-02 20:28:00,1.4913,1.4913,1.49,1.49035,134800000.0
2009-01-02 20:29:00,1.49035,1.49085,1.49015,1.49075,57400000.0
2009-01-02 20:30:00,1.4908,1.49145,1.49055,1.49105,51000000.0
2009-01-02 20:31:00,1.49115,1.49275,1.4911,1.49215,145800000.0
2009-01-02 20:32:00,1.49225,1.4924,1.49215,1.49225,17800000.0
2009-01-02 20:33:00,1.49235,1.49245,1.49215,1.49235,16000000.0
2009-01-02 20:34:00,1.4924,1.4925,1.492,1.4921,29200000.0
2009-01-02 20:35:00,1.4921,1.4926,1.4921,1.49235,37600000.0
2009-01-02 20:36:00,1.492,1.492,1.49125,1.492,60400000.0
2009-01-02 20:37:00,1.492,1.49215,1.49175,1.49205,80000000.0
2009-01-02 20:38:00,1.492,1.49205,1.4913,1.4915,82600000.0
2009-01-02 20:39:00,1.49155,1.49205,1.4912,1.49205,132600000.0
2009-01-02 20:40:00,1.492,1.4923,1.4918,1.49225,45600000.0
2009-01-02 20:41:00,1.49235,1.49235,1.49175,1.49195,67800000.0
2009-01-02 20:42:00,1.49195,1.49335,1.49185,1.4929,147600000.0
2009-01-02 20:43:00,1.49285,1.49305,1.4926,1.493,80800000.0
2009-01-02 20:44:00,1.4931,1.4935,1.4927,1.4935,125400000.0
2009-01-02 20:45:00,1.4934,1.49345,1.4929,1.4929,55200000.0
2009-01-02 20:46:00,1.4929,1.49335,1.49265,1.49325,42400000.0
2009-01-02 20:47:00,1.493,1.4937,1.493,1.49355,80400000.0
2009-01-02 20:48:00,1.49365,1.49375,1.49355,1.49375,35000000.0
2009-01-02 20:49:00,1.49375,1.49375,1.49295,1.49325,62200000.0
2009-01-02 20:50:00,1.4936,1.494,1.4936,1.4937,26000000.0
2009-01-02 20:51:00,1.4938,1.494,1.4937,1.49375,147200000.0
2009-01-02 20:52:00,1.49375,1.49445,1.49375,1.49385,168400001.0
2009-01-02 20:53:00,1.49375,1.49395,1.49355,1.49375,112400000.0
2009-01-02 20:54:00,1.49375,1.4938,1.4932,1.4933,396199985.0
2009-01-02 20:55:00,1.4933,1.4936,1.49315,1.4936,712999968.0
2009-01-02 20:56:00,1.4935,1.4936,1.49345,1.4935,7000000.0
2009-01-02 20:57:00,1.49335,1.4936,1.49315,1.4933,694399985.0
2009-01-02 20:58:00,1.4934,1.49385,1.49325,1.49365,205000000.0
2009-01-02 20:59:00,1.4938,1.4944,1.49365,1.4942,92600000.0
2009-01-02 21:00:00,1.4942,1.49465,1.4942,1.49465,29000000.0
2009-01-02 21:01:00,1.4948,1.4948,1.4942,1.49445,49000000.0
2009-01-02 21:02:00,1.49445,1.4959,1.49445,1.4958,44600000.0
2009-01-02 21:03:00,1.49565,1.4957,1.49455,1.49495,47800000.0
2009-01-02 21:04:00,1.495,1.495,1.49475,1.49475,70000000.0
2009-01-02 21:05:00,1.49465,1.49495,1.49465,1.49485,32800000.0
2009-01-02 21:06:00,1.4951,1.49545,1.49475,1.4951,57600000.0
2009-01-02 21:07:00,1.4951,1.4951,1.49445,1.4951,53200000.0
2009-01-02 21:08:00,1.49515,1.49515,1.4935,1.4936,62400000.0
2009-01-02 21:09:00,1.4936,1.49365,1.4936,1.4936,28600000.0
2009-01-02 21:10:00,1.4936,1.4936,1.4932,1.4932,22000000.0
2009-01-02 21:11:00,1.4935,1.4935,1.49285,1.4933,39400000.0
2009-01-02 21:12:00,1.4933,1.4941,1.4933,1.4941,50000000.0
2009-01-02 21:13:00,1.4941,1.49425,1.494,1.4941,31000000.0
2009-01-02 21:14:00,1.49415,1.49415,1.493,1.493,44200000.0
2009-01-02 21:15:00,1.493,1.4933,1.493,1.4932,14800000.0
2009-01-02 21:16:00,1.4932,1.4932,1.4931,1.49315,14000000.0
2009-01-02 21:17:00,1.4932,1.4933,1.4931,1.4931,6000000.0
2009-01-02 21:18:00,1.4931,1.4931,1.49285,1.4929,8000000.0
2009-01-02 21:19:00,1.49325,1.49395,1.49315,1.4933,65000000.0
2009-01-02 21:20:00,1.4933,1.49545,1.4933,1.49545,52400000.0
2009-01-02 21:21:00,1.49545,1.49585,1.4953,1.4953,121000000.0
2009-01-02 21:22:00,1.49555,1.4957,1.4944,1.49455,42000000.0
2009-01-02 21:23:00,1.49475,1.49475,1.4941,1.49445,73400000.0
2009-01-02 21:24:00,1.49445,1.4949,1.49445,1.4949,82000000.0
2009-01-02 21:25:00,1.4949,1.49505,1.4945,1.49455,58400000.0
2009-01-02 21:26:00,1.4945,1.4946,1.49405,1.4942,111400000.0
2009-01-02 21:27:00,1.4942,1.49445,1.4941,1.4944,104400000.0
2009-01-02 21:28:00,1.49445,1.495,1.4944,1.49495,93000000.0
2009-01-02 21:29:00,1.495,1.495,1.4946,1.49475,89000000.0
2009-01-02 21:30:00,1.49475,1.495,1.4945,1.49495,100800000.0
2009-01-02 21:31:00,1.49495,1.49515,1.49495,1.49495,49600000.0
2009-01-02 21:32:00,1.49495,1.495,1.4948,1.495,31800000.0
2009-01-02 21:33:00,1.4951,1.4951,1.49495,1.4951,19400000.0
2009-01-02 21:34:00,1.495,1.49525,1.495,1.4951,51200000.0
2009-01-02 21:35:00,1.49525,1.49525,1.49525,1.49525,86600000.0
2009-01-02 21:36:00,1.49525,1.4955,1.4952,1.4954,68600000.0
2009-01-02 21:37:00,1.4955,1.4955,1.4953,1.4953,24200000.0
2009-01-02 21:38:00,1.4953,1.4954,1.4952,1.4953,51200000.0
2009-01-02 21:39:00,1.4953,1.4954,1.49505,1.49505,34000000.0
2009-01-02 21:40:00,1.49515,1.4955,1.495,1.4954,34400000.0
2009-01-02 21:41:00,1.49535,1.4954,1.49535,1.49535,26600000.0
2009-01-02 21:42:00,1.49535,1.49535,1.4951,1.4951,18400000.0
2009-01-02 21:43:00,1.4951,1.49555,1.4951,1.49555,56000000.0
2009-01-02 21:44:00,1.49545,1.49565,1.4954,1.49555,33000000.0
2009-01-02 21:45:00,1.49555,1.49555,1.49525,1.49555,63600000.0
2009-01-02 21:46:00,1.49545,1.49555,1.4951,1.49555,69800000.0
2009-01-02 21:47:00,1.49555,1.49555,1.4955,1.49555,6000000.0
2009-01-02 21:48:00,1.49496,1.49555,1.49493,1.49511,117000000.0
2009-01-02 21:49:00,1.49555,1.49555,1.49535,1.49535,28400000.0
2009-01-02 21:50:00,1.49535,1.4955,1.4952,1.4953,100400000.0
2009-01-02 21:51:00,1.49535,1.4954,1.49535,1.49535,40400000.0
2009-01-02 21:52:00,1.49535,1.49535,1.4948,1.49495,139800001.0
2009-01-02 21:53:00,1.4951,1.4951,1.49495,1.495,11200000.0
2009-01-02 21:54:00,1.49495,1.49495,1.49495,1.49495,3600000.0
2009-01-02 21:55:00,1.49485,1.4951,1.49455,1.49455,93400000.0
2009-01-02 21:56:00,1.4948,1.49505,1.49465,1.4948,59600000.0
2009-01-02 21:57:00,1.49485,1.49525,1.4946,1.4947,108600000.0
2009-01-02 21:58:00,1.49465,1.49505,1.4946,1.49505,65000000.0
2009-01-02 21:59:00,1.49505,1.4954,1.49445,1.4948,162400000.0
2009-01-02 22:00:00,1.49475,1.4949,1.4946,1.4949,52000000.0
2009-01-02 22:01:00,1.49495,1.4958,1.49495,1.49565,54400000.0
2009-01-02 22:02:00,1.49565,1.49575,1.4955,1.4956,25800000.0
2009-01-02 22:03:00,1.4957,1.4958,1.4956,1.4958,35400000.0
2009-01-02 22:04:00,1.4958,1.4958,1.4956,1.4956,19000000.0
2009-01-02 22:05:00,1.49555,1.4956,1.4951,1.49525,70000000.0
2009-01-02 22:06:00,1.49515,1.49525,1.4949,1.495,92000000.0
2009-01-02 22:07:00,1.4943,1.49475,1.4943,1.49475,34800000.0
2009-01-02 22:08:00,1.49475,1.49495,1.4947,1.49475,49000000.0
2009-01-02 22:09:00,1.4947,1.49495,1.4946,1.49475,56200000.0
2009-01-02 22:10:00,1.4947,1.49475,1.4947,1.49475,14000000.0
2009-01-02 22:11:00,1.49475,1.4948,1.4947,1.49475,19400000.0
2009-01-02 22:12:00,1.4947,1.49475,1.4947,1.49475,4000000.0
2009-01-02 22:13:00,1.49458,1.49463,1.49434,1.49441,28200000.0
2009-01-02 22:14:00,1.49437,1.49447,1.49423,1.49436,11200000.0
2009-01-02 22:15:00,1.49475,1.49475,1.49475,1.49475,2000000.0
2009-01-02 22:16:00,1.4948,1.4948,1.49475,1.49475,2000000.0
2009-01-02 22:17:00,1.4949,1.49625,1.4948,1.49615,104400000.0
2009-01-02 22:18:00,1.49625,1.49625,1.49585,1.49595,191800000.0
2009-01-02 22:19:00,1.496,1.4964,1.4958,1.4961,105000000.0
2009-01-02 22:20:00,1.4961,1.4961,1.49565,1.49595,62800000.0
2009-01-02 22:21:00,1.49595,1.49605,1.4957,1.4959,31000000.0
2009-01-02 22:22:00,1.49585,1.49625,1.4955,1.49605,65200000.0
2009-01-02 22:23:00,1.49615,1.4966,1.49595,1.4966,49800000.0
2009-01-02 22:24:00,1.49665,1.49715,1.49645,1.49715,105800000.0
2009-01-02 22:25:00,1.49715,1.4976,1.49715,1.49745,41800000.0
2009-01-02 22:26:00,1.49755,1.49755,1.4972,1.49745,70800000.0
2009-01-02 22:27:00,1.49745,1.49945,1.4971,1.4986,85600000.0
2009-01-02 22:28:00,1.49865,1.49945,1.4986,1.4994,106000000.0
2009-01-02 22:29:00,1.49945,1.49945,1.499,1.4991,65400000.0
2009-01-02 22:30:00,1.4992,1.4992,1.49795,1.49845,37400000.0
2009-01-02 22:31:00,1.4985,1.49925,1.4985,1.499,35000000.0
2009-01-02 22:32:00,1.49905,1.4994,1.499,1.4994,46600000.0
2009-01-02 22:33:00,1.4994,1.49965,1.49935,1.49945,52800000.0
2009-01-02 22:34:00,1.49945,1.49975,1.4994,1.4996,78800000.0
2009-01-02 22:35:00,1.49945,1.4996,1.4994,1.4994,34600000.0
2009-01-02 22:36:00,1.49945,1.50055,1.4994,1.50045,60600000.0
2009-01-02 22:37:00,1.50055,1.5017,1.5001,1.50135,184000000.0
2009-01-02 22:38:00,1.5012,1.50145,1.50115,1.50135,47600000.0
2009-01-02 22:39:00,1.5014,1.5019,1.50135,1.5019,64600000.0
2009-01-02 22:40:00,1.50195,1.50225,1.5018,1.5022,100000000.0
2009-01-02 22:41:00,1.5022,1.5022,1.50145,1.5017,84600000.0
2009-01-02 22:42:00,1.5017,1.5017,1.50115,1.50135,119400000.0
2009-01-02 22:43:00,1.5015,1.50155,1.50115,1.5013,41200000.0
2009-01-02 22:44:00,1.5013,1.5013,1.5011,1.5011,60600000.0
2009-01-02 22:45:00,1.5011,1.50185,1.5008,1.5011,125600000.0
2009-01-02 22:46:00,1.5011,1.50135,1.50075,1.5009,138600000.0
2009-01-02 22:47:00,1.50085,1.501,1.5006,1.50085,85800000.0
2009-01-02 22:48:00,1.50085,1.50095,1.50085,1.50095,24200000.0
2009-01-02 22:49:00,1.50095,1.5016,1.5006,1.5006,58600000.0
2009-01-02 22:50:00,1.50075,1.5011,1.50065,1.5009,67400000.0
2009-01-02 22:51:00,1.5009,1.5009,1.5006,1.5007,53600000.0
2009-01-02 22:52:00,1.5007,1.5007,1.5,1.50015,99000000.0
2009-01-02 22:53:00,1.50015,1.50015,1.5,1.5,10400000.0
2009-01-02 22:54:00,1.50005,1.5002,1.50005,1.5002,8800000.0
2009-01-02 22:55:00,1.50025,1.50025,1.49995,1.49995,48000000.0
2009-01-02 22:56:00,1.4999,1.4999,1.49925,1.49955,95400000.0
2009-01-02 22:57:00,1.49955,1.4998,1.49945,1.49945,76800000.0
2009-01-02 22:58:00,1.49945,1.49945,1.49925,1.49945,51600000.0
2009-01-02 22:59:00,1.4995,1.50045,1.4995,1.4998,60000000.0
2009-01-02 23:00:00,1.49995,1.49995,1.49995,1.49995,1600000.0
2009-01-02 23:01:00,1.49947,1.4997,1.49947,1.49962,46200000.0
2009-01-02 23:02:00,1.49964,1.49987,1.49959,1.49987,10200000.0
2009-01-02 23:03:00,1.50015,1.5009,1.49985,1.50025,320200000.0
2009-01-02 23:04:00,1.50025,1.5014,1.49985,1.5012,88000000.0
2009-01-02 23:05:00,1.50115,1.50195,1.50085,1.50175,47000000.0
2009-01-02 23:06:00,1.5016,1.50165,1.5016,1.50165,2000000.0
2009-01-02 23:07:00,1.50155,1.5017,1.5015,1.5017,75400000.0
2009-01-02 23:08:00,1.5017,1.50195,1.50165,1.50195,14800000.0
2009-01-02 23:09:00,1.50195,1.50195,1.50195,1.50195,4000000.0
2009-01-02 23:10:00,1.50195,1.50245,1.50195,1.50245,69800000.0
2009-01-02 23:11:00,1.5025,1.5025,1.50235,1.50235,42200000.0
2009-01-02 23:12:00,1.50225,1.5024,1.5021,1.5024,98200000.0
2009-01-02 23:13:00,1.50235,1.50265,1.50225,1.50245,48600000.0
2009-01-02 23:14:00,1.5025,1.5028,1.5025,1.5026,66400000.0
2009-01-02 23:15:00,1.5027,1.50275,1.5026,1.5026,83400000.0
2009-01-02 23:16:00,1.5026,1.5026,1.5026,1.5026,30400000.0
2009-01-02 23:17:00,1.50265,1.50265,1.5026,1.50265,37600000.0
2009-01-02 23:18:00,1.50275,1.50295,1.50275,1.50295,7600000.0
2009-01-02 23:19:00,1.50285,1.50285,1.50285,1.50285,4200000.0
2009-01-02 23:20:00,1.50295,1.50305,1.50265,1.50265,55800000.0
2009-01-02 23:21:00,1.50265,1.50265,1.50265,1.50265,24000000.0
2009-01-02 23:22:00,1.50265,1.50265,1.50265,1.50265,1600000.0
2009-01-02 23:23:00,1.50265,1.50265,1.5026,1.50265,107400000.0
2009-01-02 23:24:00,1.50265,1.50265,1.5026,1.5026,28800000.0
2009-01-02 23:25:00,1.50161,1.50209,1.50161,1.50191,17600000.0
2009-01-02 23:26:00,1.5026,1.5026,1.502,1.5022,58600000.0
2009-01-02 23:27:00,1.50225,1.5026,1.50225,1.5026,18000000.0
2009-01-02 23:28:00,1.50265,1.5027,1.5024,1.5027,31800000.0
2009-01-02 23:29:00,1.50255,1.50295,1.50235,1.50295,60800000.0
2009-01-02 23:30:00,1.50305,1.50405,1.50295,1.50395,72600000.0
2009-01-02 23:31:00,1.50395,1.5041,1.50365,1.50395,34000000.0
2009-01-02 23:32:00,1.5039,1.5039,1.5036,1.5036,8400000.0
2009-01-02 23:33:00,1.50325,1.5037,1.50305,1.50305,56400000.0
2009-01-02 23:34:00,1.5032,1.50335,1.5032,1.50335,5200000.0
2009-01-02 23:35:00,1.5034,1.50345,1.5032,1.5032,36400000.0
2009-01-02 23:36:00,1.5032,1.5032,1.50235,1.5025,31800000.0
2009-01-02 23:37:00,1.5026,1.50305,1.50235,1.50235,48200000.0
2009-01-02 23:38:00,1.5032,1.50335,1.5032,1.5032,34400000.0
2009-01-02 23:39:00,1.5032,1.5033,1.50235,1.5032,69600000.0
2009-01-02 23:40:00,1.5032,1.5032,1.5032,1.5032,1600000.0
2009-01-02 23:41:00,1.5032,1.5032,1.5019,1.5025,46400000.0
2009-01-02 23:42:00,1.50255,1.5028,1.50245,1.50255,30600000.0
2009-01-02 23:43:00,1.50245,1.50265,1.5024,1.5026,48000000.0
2009-01-02 23:44:00,1.5026,1.5034,1.5026,1.503,143000000.0
2009-01-02 23:45:00,1.50285,1.5034,1.50285,1.503,136400000.0
2009-01-02 23:46:00,1.503,1.5033,1.5029,1.5033,32000000.0
2009-01-02 23:47:00,1.5033,1.50335,1.5032,1.5033,31200000.0
2009-01-02 23:48:00,1.5033,1.50355,1.5033,1.50355,36600000.0
2009-01-02 23:49:00,1.50355,1.5036,1.50355,1.50355,17400000.0
2009-01-02 23:50:00,1.50355,1.50355,1.50345,1.5035,21400000.0
2009-01-02 23:51:00,1.50355,1.5044,1.50355,1.5044,34800000.0
2009-01-02 23:52:00,1.5045,1.50495,1.50445,1.50475,66400000.0
2009-01-02 23:53:00,1.50475,1.50545,1.50475,1.5049,152400000.0
2009-01-02 23:54:00,1.5049,1.5049,1.5045,1.5049,30400000.0
2009-01-02 23:55:00,1.5049,1.5049,1.5049,1.5049,14400000.0
2009-01-02 23:56:00,1.5049,1.5049,1.50265,1.5033,74000000.0
2009-01-02 23:57:00,1.5034,1.50345,1.50285,1.50325,330800000.0
2009-01-02 23:58:00,1.50325,1.50355,1.503,1.503,28800000.0
2009-01-02 23:59:00,1.503,1.50345,1.50225,1.50225,55400000.0
2009-01-05 00:00:00,1.5012,1.5012,1.50115,1.50115,2000000.0
2009-01-05 00:01:00,1.50115,1.50135,1.50115,1.50115,18000000.0
2009-01-05 00:02:00,1.5008,1.50125,1.5008,1.5012,8200000.0
2009-01-05 00:03:00,1.5013,1.5013,1.5013,1.5013,2000000.0
2009-01-05 00:04:00,1.5013,1.5013,1.5011,1.50125,8000000.0
2009-01-05 00:05:00,1.50125,1.5013,1.50085,1.5013,16000000.0
2009-01-05 00:06:00,1.5004,1.50131,1.5004,1.50131,60400000.0
2009-01-05 00:07:00,1.50125,1.5014,1.50125,1.50135,5000000.0
2009-01-05 00:08:00,1.5012,1.5012,1.5012,1.5012,2200000.0
2009-01-05 00:09:00,1.5013,1.50155,1.50115,1.50155,10000000.0
2009-01-05 00:10:00,1.50135,1.5016,1.50135,1.50155,13000000.0
2009-01-05 00:11:00,1.5015,1.50155,1.5011,1.5015,15000000.0
2009-01-05 00:12:00,1.5014,1.50155,1.50115,1.5012,13200000.0
2009-01-05 00:13:00,1.50125,1.5013,1.5007,1.50105,29200000.0
2009-01-05 00:14:00,1.5009,1.50135,1.5006,1.5011,39800000.0
2009-01-05 00:15:00,1.5011,1.5013,1.5006,1.50105,41200000.0
2009-01-05 00:16:00,1.5009,1.5012,1.50085,1.5012,20000000.0
2009-01-05 00:17:00,1.5013,1.5013,1.50125,1.50125,2000000.0
2009-01-05 00:18:00,1.5012,1.5013,1.50115,1.50125,8000000.0
2009-01-05 00:19:00,1.5013,1.5013,1.50095,1.5012,6000000.0
2009-01-05 00:20:00,1.50095,1.5012,1.50095,1.5012,10000000.0
2009-01-05 00:21:00,1.50125,1.5013,1.501,1.50115,6000000.0
2009-01-05 00:22:00,1.5011,1.50115,1.5011,1.50115,2000000.0
2009-01-05 00:23:00,1.50125,1.5016,1.50125,1.5016,19400000.0
2009-01-05 00:24:00,1.5016,1.5016,1.5016,1.5016,3200000.0
2009-01-05 00:25:00,1.5016,1.5016,1.5016,1.5016,3200000.0
2009-01-05 00:26:00,1.50115,1.50121,1.50115,1.50121,3600000.0
2009-01-05 00:27:00,1.50157,1.50178,1.50114,1.50159,9000000.0
2009-01-05 00:28:00,1.50111,1.50191,1.50111,1.5017,53800000.0
2009-01-05 00:29:00,1.50176,1.50207,1.50157,1.50186,85600000.0
2009-01-05 00:30:00,1.50139,1.502,1.50095,1.502,38800000.0
2009-01-05 00:31:00,1.50203,1.50203,1.50165,1.50199,12600000.0
2009-01-05 00:32:00,1.50119,1.50195,1.50119,1.50195,5400000.0
2009-01-05 00:33:00,1.5016,1.5016,1.5016,1.5016,9600000.0
2009-01-05 00:34:00,1.50104,1.50159,1.50065,1.5015,19600000.0
2009-01-05 00:35:00,1.50145,1.50161,1.50121,1.50121,23000000.0
2009-01-05 00:36:00,1.50182,1.50186,1.50161,1.50172,75800000.0
2009-01-05 00:37:00,1.5014,1.5014,1.50099,1.50131,11600000.0
2009-01-05 00:38:00,1.5016,1.5016,1.5016,1.5016,6400000.0
2009-01-05 00:39:00,1.50111,1.50162,1.50107,1.50162,137800000.0
2009-01-05 00:40:00,1.5016,1.5016,1.5016,1.5016,28800000.0
2009-01-05 00:41:00,1.5016,1.5016,1.5016,1.5016,89600000.0
2009-01-05 00:42:00,1.5016,1.5016,1.5016,1.5016,22400000.0
2009-01-05 00:43:00,1.5016,1.5016,1.5016,1.5016,16000000.0
2009-01-05 00:44:00,1.5016,1.5016,1.5016,1.5016,9600000.0
2009-01-05 00:45:00,1.5016,1.5016,1.5016,1.5016,28800000.0
2009-01-05 00:46:00,1.5016,1.5016,1.5016,1.5016,60800000.0
2009-01-05 00:47:00,1.5016,1.5016,1.5016,1.5016,6400000.0
2009-01-05 00:48:00,1.5017,1.5018,1.5016,1.50165,10800000.0
2009-01-05 00:49:00,1.50175,1.502,1.50175,1.5019,28000000.0
2009-01-05 00:50:00,1.50185,1.50185,1.5017,1.5017,4000000.0
2009-01-05 00:51:00,1.50134,1.50175,1.5005,1.50128,9800000.0
2009-01-05 00:52:00,1.5016,1.5016,1.5016,1.5016,12800000.0
2009-01-05 00:53:00,1.50114,1.50115,1.50028,1.50093,30800000.0
2009-01-05 00:54:00,1.50109,1.50132,1.50109,1.50132,22800000.0
2009-01-05 00:55:00,1.50107,1.50133,1.50103,1.50106,78600000.0
2009-01-05 00:56:00,1.50104,1.50128,1.50093,1.50093,29800000.0
2009-01-05 00:57:00,1.5016,1.5016,1.5016,1.5016,22400000.0
2009-01-05 00:58:00,1.501,1.5012,1.5003,1.50112,19200000.0
2009-01-05 00:59:00,1.50137,1.50148,1.50086,1.50095,21000000.0
2009-01-05 01:00:00,1.5016,1.5016,1.5016,1.5016,28800000.0
2009-01-05 01:01:00,1.5016,1.5016,1.5016,1.5016,26200000.0
2009-01-05 01:02:00,1.5016,1.5017,1.5016,1.5016,15800000.0
2009-01-05 01:03:00,1.5016,1.50175,1.5016,1.50165,21000000.0
2009-01-05 01:04:00,1.5016,1.502,1.5015,1.502,39200000.0
2009-01-05 01:05:00,1.50195,1.502,1.5016,1.5017,43600000.0
2009-01-05 01:06:00,1.5017,1.50175,1.5016,1.5016,22600000.0
2009-01-05 01:07:00,1.5016,1.50175,1.5016,1.50175,13600000.0
2009-01-05 01:08:00,1.5018,1.50185,1.50155,1.50155,9200000.0
2009-01-05 01:09:00,1.5016,1.5016,1.5016,1.5016,9600000.0
2009-01-05 01:10:00,1.5016,1.5016,1.50085,1.5014,180800005.0
2009-01-05 01:11:00,1.50155,1.50155,1.5008,1.5008,23400001.0
2009-01-05 01:12:00,1.50105,1.5011,1.50095,1.501,12000000.0
2009-01-05 01:13:00,1.50105,1.50145,1.50095,1.501,50200000.0
2009-01-05 01:14:00,1.50095,1.50145,1.5009,1.501,74000000.0
2009-01-05 01:15:00,1.50105,1.5012,1.501,1.50115,24600000.0
2009-01-05 01:16:00,1.50115,1.50165,1.5011,1.5014,66000000.0
2009-01-05 01:17:00,1.5014,1.50175,1.5014,1.50175,49000000.0
2009-01-05 01:18:00,1.5018,1.50195,1.50135,1.50145,27600000.0
2009-01-05 01:19:00,1.5016,1.5017,1.50135,1.50165,33600000.0
2009-01-05 01:20:00,1.5016,1.502,1.5014,1.50175,36400000.0
2009-01-05 01:21:00,1.5017,1.50175,1.50155,1.5016,161000000.0
2009-01-05 01:22:00,1.5016,1.5016,1.5016,1.5016,192000000.0
2009-01-05 01:23:00,1.5016,1.5016,1.5016,1.5016,96000000.0
2009-01-05 01:24:00,1.5016,1.5016,1.5016,1.5016,24000000.0
2009-01-05 01:25:00,1.5016,1.5016,1.5016,1.5016,64000000.0
2009-01-05 01:26:00,1.5016,1.5016,1.5016,1.5016,8000000.0
2009-01-05 01:27:00,1.50136,1.50136,1.50096,1.50096,12600000.0
2009-01-05 01:28:00,1.5016,1.5016,1.5016,1.5016,56000000.0
2009-01-05 01:29:00,1.5016,1.5016,1.5011,1.5011,127000000.0
2009-01-05 01:30:00,1.501,1.501,1.5001,1.5001,26600000.0
2009-01-05 01:31:00,1.50025,1.50025,1.5,1.50015,5600000.0
2009-01-05 01:32:00,1.50015,1.50035,1.4999,1.50035,29200000.0
2009-01-05 01:33:00,1.5004,1.5004,1.49945,1.4996,63600000.0
2009-01-05 01:34:00,1.49975,1.49975,1.49935,1.49945,26200000.0
2009-01-05 01:35:00,1.4995,1.4995,1.49945,1.49945,3800000.0
2009-01-05 01:36:00,1.4994,1.4994,1.4994,1.4994,14400000.0
2009-01-05 01:37:00,1.4994,1.49945,1.4994,1.49945,13000000.0
2009-01-05 01:38:00,1.49945,1.4995,1.49945,1.4995,3800000.0
2009-01-05 01:39:00,1.4994,1.4994,1.4994,1.4994,2400000.0
2009-01-05 01:40:00,1.4994,1.4996,1.4994,1.4994,25800000.0
2009-01-05 01:41:00,1.4994,1.4994,1.4991,1.49915,26200000.0
2009-01-05 01:42:00,1.49905,1.49945,1.49905,1.49945,22200000.0
2009-01-05 01:43:00,1.49945,1.49955,1.4992,1.49925,27000000.0
2009-01-05 01:44:00,1.49925,1.49945,1.49925,1.4994,47800000.0
2009-01-05 01:45:00,1.49945,1.49955,1.49945,1.49945,25200000.0
2009-01-05 01:46:00,1.49945,1.49945,1.4993,1.49935,66600000.0
2009-01-05 01:47:00,1.49935,1.49935,1.4988,1.4988,76800000.0
2009-01-05 01:48:00,1.4985,1.4985,1.49685,1.4971,81800000.0
2009-01-05 01:49:00,1.49715,1.49715,1.4962,1.49635,28500000.0
2009-01-05 01:50:00,1.49635,1.49635,1.4962,1.4962,27200000.0
2009-01-05 01:51:00,1.49615,1.4973,1.4961,1.4968,35000000.0
2009-01-05 01:52:00,1.49675,1.497,1.49605,1.4962,119400000.0
2009-01-05 01:53:00,1.4962,1.49645,1.49605,1.4962,52200000.0
2009-01-05 01:54:00,1.49635,1.49635,1.49578,1.49599,50400000.0
2009-01-05 01:55:00,1.4962,1.4967,1.49605,1.4966,88200000.0
2009-01-05 01:56:00,1.4966,1.49795,1.4966,1.49685,206000000.0
2009-01-05 01:57:00,1.49685,1.4976,1.49625,1.49625,135000000.0
2009-01-05 01:58:00,1.49625,1.49625,1.49245,1.49445,122200000.0
2009-01-05 01:59:00,1.49445,1.4949,1.4943,1.4949,103600000.0
2009-01-05 02:00:00,1.49495,1.4953,1.49435,1.49445,63600000.0
2009-01-05 02:01:00,1.49445,1.4952,1.49435,1.4945,74200000.0
2009-01-05 02:02:00,1.4945,1.49465,1.49315,1.49315,142600000.0
2009-01-05 02:03:00,1.4932,1.49395,1.4932,1.49395,175000000.0
2009-01-05 02:04:00,1.49395,1.4942,1.49395,1.4941,28400000.0
2009-01-05 02:05:00,1.49415,1.4948,1.49405,1.4948,199800000.0
2009-01-05 02:06:00,1.49475,1.49495,1.49455,1.49475,63800000.0
2009-01-05 02:07:00,1.49475,1.49475,1.49475,1.49475,9000000.0
2009-01-05 02:08:00,1.49475,1.4949,1.49475,1.49485,27000000.0
2009-01-05 02:09:00,1.4949,1.49495,1.49485,1.49485,16200000.0
2009-01-05 02:10:00,1.49485,1.49485,1.4948,1.4948,21200000.0
2009-01-05 02:11:00,1.4949,1.495,1.4948,1.4949,43000000.0
2009-01-05 02:12:00,1.4955,1.4965,1.49545,1.49645,145800000.0
2009-01-05 02:13:00,1.49645,1.497,1.4962,1.4969,96000000.0
2009-01-05 02:14:00,1.4968,1.4971,1.49675,1.49705,93200000.0
2009-01-05 02:15:00,1.4971,1.49715,1.49705,1.49715,50800000.0
2009-01-05 02:16:00,1.49705,1.49775,1.49695,1.49745,102400000.0
2009-01-05 02:17:00,1.4975,1.4978,1.49735,1.4976,48400000.0
2009-01-05 02:18:00,1.4976,1.4976,1.4975,1.4976,10800000.0
2009-01-05 02:19:00,1.4976,1.4978,1.4974,1.49745,34400000.0
2009-01-05 02:20:00,1.4974,1.49745,1.4974,1.4974,154400000.0
2009-01-05 02:21:00,1.4974,1.49745,1.4973,1.4974,329200000.0
2009-01-05 02:22:00,1.4974,1.4974,1.4974,1.4974,153600000.0
2009-01-05 02:23:00,1.4974,1.4974,1.49635,1.4974,162200000.0
2009-01-05 02:24:00,1.4974,1.4974,1.4974,1.4974,134400000.0
2009-01-05 02:25:00,1.49745,1.49745,1.4974,1.4974,58200000.0
2009-01-05 02:26:00,1.4974,1.4974,1.4974,1.4974,203400000.0
2009-01-05 02:27:00,1.4974,1.4977,1.4974,1.49755,107800000.0
2009-01-05 02:28:00,1.49755,1.4979,1.49755,1.4978,101800000.0
2009-01-05 02:29:00,1.4978,1.49805,1.49725,1.4978,208400000.0
2009-01-05 02:30:00,1.49765,1.498,1.49765,1.4977,105200000.0
2009-01-05 02:31:00,1.49775,1.4981,1.49765,1.49765,123000000.0
2009-01-05 02:32:00,1.49755,1.49845,1.49755,1.49845,136200000.0
2009-01-05 02:33:00,1.49845,1.49845,1.49845,1.49845,30800000.0
2009-01-05 02:34:00,1.49845,1.4988,1.49845,1.4988,21200000.0
2009-01-05 02:35:00,1.49895,1.499,1.4988,1.49885,18000000.0
2009-01-05 02:36:00,1.49875,1.49885,1.4986,1.4987,19200000.0
2009-01-05 02:37:00,1.4987,1.4987,1.4986,1.49865,8800000.0
2009-01-05 02:38:00,1.4986,1.4987,1.4986,1.4986,22400000.0
2009-01-05 02:39:00,1.49855,1.49865,1.49855,1.4986,67200000.0
2009-01-05 02:40:00,1.4986,1.49875,1.49855,1.49875,39600000.0
2009-01-05 02:41:00,1.49851,1.49862,1.49842,1.49845,34000000.0
2009-01-05 02:42:00,1.4987,1.4987,1.49815,1.49815,117800000.0
2009-01-05 02:43:00,1.49815,1.49835,1.4981,1.49815,119000000.0
2009-01-05 02:44:00,1.49815,1.49865,1.49815,1.4985,128000000.0
2009-01-05 02:45:00,1.4985,1.49885,1.4985,1.49885,19800000.0
2009-01-05 02:46:00,1.4988,1.49895,1.49805,1.49835,41400000.0
2009-01-05 02:47:00,1.49835,1.49845,1.49825,1.49845,124400000.0
2009-01-05 02:48:00,1.49845,1.49845,1.49835,1.49845,54800000.0
2009-01-05 02:49:00,1.49845,1.49845,1.49845,1.49845,20000000.0
2009-01-05 02:50:00,1.49855,1.4988,1.49845,1.4987,235800000.0
2009-01-05 02:51:00,1.4988,1.4988,1.4985,1.4985,15000000.0
2009-01-05 02:52:00,1.49833,1.49844,1.49773,1.49835,57800000.0
2009-01-05 02:53:00,1.4985,1.4989,1.49825,1.49865,87200000.0
2009-01-05 02:54:00,1.49875,1.4988,1.49825,1.49835,112600000.0
2009-01-05 02:55:00,1.49835,1.4987,1.49815,1.4983,194800000.0
2009-01-05 02:56:00,1.4984,1.4985,1.49815,1.4982,75000000.0
2009-01-05 02:57:00,1.4982,1.4982,1.49785,1.49815,16600000.0
2009-01-05 02:58:00,1.4983,1.4983,1.49735,1.4974,38800000.0
2009-01-05 02:59:00,1.4974,1.4974,1.49725,1.4974,87000000.0
2009-01-05 03:00:00,1.4974,1.4974,1.4974,1.4974,17600000.0
2009-01-05 03:01:00,1.49727,1.49727,1.49687,1.49711,215000000.0
2009-01-05 03:02:00,1.4974,1.4974,1.4974,1.4974,35200000.0
2009-01-05 03:03:00,1.49735,1.4975,1.49725,1.49725,32200000.0
2009-01-05 03:04:00,1.49725,1.49725,1.49725,1.49725,36400000.0
2009-01-05 03:05:00,1.49725,1.4974,1.49715,1.49735,42000000.0
2009-01-05 03:06:00,1.4974,1.4975,1.49735,1.4975,34800000.0
2009-01-05 03:07:00,1.49745,1.4975,1.49745,1.4975,8400000.0
2009-01-05 03:08:00,1.49735,1.49755,1.49735,1.4975,52000000.0
2009-01-05 03:09:00,1.49723,1.49733,1.49704,1.49717,94600000.0
2009-01-05 03:10:00,1.4975,1.4975,1.49735,1.49735,4800000.0
2009-01-05 03:11:00,1.49735,1.4975,1.49735,1.4975,28400000.0
2009-01-05 03:12:00,1.4975,1.4975,1.49735,1.4974,130200000.0
2009-01-05 03:13:00,1.4974,1.49745,1.49735,1.4974,76800000.0
2009-01-05 03:14:00,1.4973,1.49745,1.49725,1.4973,58600000.0
2009-01-05 03:15:00,1.4973,1.49745,1.4973,1.49745,26600000.0
2009-01-05 03:16:00,1.49745,1.49745,1.49745,1.49745,34400000.0
2009-01-05 03:17:00,1.49745,1.49745,1.49745,1.49745,4000000.0
2009-01-05 03:18:00,1.49745,1.49745,1.49745,1.49745,50400000.0
2009-01-05 03:19:00,1.4976,1.4976,1.49745,1.49745,111400000.0
2009-01-05 03:20:00,1.49745,1.49745,1.49745,1.49745,12800000.0
2009-01-05 03:21:00,1.4976,1.4976,1.49745,1.49745,116200000.0
2009-01-05 03:22:00,1.4972,1.49748,1.49717,1.49738,32800000.0
2009-01-05 03:23:00,1.49731,1.4975,1.49705,1.49728,64400000.0
2009-01-05 03:24:00,1.49727,1.49778,1.49727,1.49735,28400000.0
2009-01-05 03:25:00,1.4976,1.4977,1.49755,1.4977,8400000.0
2009-01-05 03:26:00,1.4976,1.4977,1.49745,1.49745,30600000.0
2009-01-05 03:27:00,1.49745,1.49765,1.4974,1.4976,66200000.0
2009-01-05 03:28:00,1.4976,1.4977,1.49745,1.49755,58200000.0
2009-01-05 03:29:00,1.49755,1.49755,1.4974,1.4974,9400000.0
2009-01-05 03:30:00,1.4974,1.4974,1.4971,1.4971,24600000.0
2009-01-05 03:31:00,1.4971,1.4971,1.49685,1.49685,12000000.0
2009-01-05 03:32:00,1.4969,1.4969,1.4969,1.4969,8000000.0
2009-01-05 03:33:00,1.49705,1.49705,1.49685,1.49685,11200000.0
2009-01-05 03:34:00,1.49675,1.49685,1.49675,1.49685,33600000.0
2009-01-05 03:35:00,1.49675,1.49685,1.49665,1.49665,57800000.0
2009-01-05 03:36:00,1.49665,1.49675,1.4958,1.49605,77000000.0
2009-01-05 03:37:00,1.49615,1.49615,1.49615,1.49615,21800000.0
2009-01-05 03:38:00,1.49615,1.4962,1.49615,1.49615,53400000.0
2009-01-05 03:39:00,1.49615,1.4962,1.4961,1.49615,40600000.0
2009-01-05 03:40:00,1.49615,1.49645,1.49615,1.49645,54800000.0
2009-01-05 03:41:00,1.49645,1.49645,1.4964,1.49645,24200000.0
2009-01-05 03:42:00,1.49645,1.49645,1.4963,1.49645,30800000.0
2009-01-05 03:43:00,1.49645,1.49645,1.49615,1.49645,39200000.0
2009-01-05 03:44:00,1.49645,1.49645,1.4964,1.49645,9400000.0
2009-01-05 03:45:00,1.49645,1.4966,1.4964,1.4966,72800000.0
2009-01-05 03:46:00,1.4966,1.49665,1.4964,1.4966,591800000.0
2009-01-05 03:47:00,1.4967,1.4968,1.4967,1.4967,72400000.0
2009-01-05 03:48:00,1.49695,1.49695,1.4964,1.49665,197200000.0
2009-01-05 03:49:00,1.49665,1.49685,1.49665,1.49685,18400000.0
2009-01-05 03:50:00,1.49685,1.49685,1.4967,1.4967,7000000.0
2009-01-05 03:51:00,1.49665,1.49685,1.49665,1.49665,53800000.0
2009-01-05 03:52:00,1.49665,1.49665,1.49605,1.49615,82000000.0
2009-01-05 03:53:00,1.49615,1.4967,1.49615,1.4967,88000000.0
2009-01-05 03:54:00,1.49665,1.4972,1.49665,1.4971,56000000.0
2009-01-05 03:55:00,1.49708,1.49708,1.49682,1.497,7000000.0
2009-01-05 03:56:00,1.4972,1.49725,1.49685,1.49695,102000000.0
2009-01-05 03:57:00,1.49695,1.4971,1.49695,1.49695,28800000.0
2009-01-05 03:58:00,1.49695,1.49695,1.49685,1.49695,13400000.0
2009-01-05 03:59:00,1.49695,1.4975,1.49695,1.4972,96200000.0
2009-01-05 04:00:00,1.4972,1.4972,1.49715,1.49715,6000000.0
2009-01-05 04:01:00,1.4972,1.4973,1.4969,1.49725,44400000.0
2009-01-05 04:02:00,1.49725,1.49725,1.4971,1.4972,33400000.0
2009-01-05 04:03:00,1.4972,1.4972,1.49685,1.49685,39600000.0
2009-01-05 04:04:00,1.49685,1.49685,1.49615,1.49615,109000000.0
2009-01-05 04:05:00,1.4961,1.4965,1.49605,1.49615,214000000.0
2009-01-05 04:06:00,1.4961,1.4969,1.496,1.4967,74600000.0
2009-01-05 04:07:00,1.49665,1.4976,1.49645,1.49725,70400000.0
2009-01-05 04:08:00,1.49735,1.49735,1.4943,1.4943,174200000.0
2009-01-05 04:09:00,1.4943,1.4951,1.4943,1.49495,97200000.0
2009-01-05 04:10:00,1.49495,1.49495,1.494,1.4942,67400000.0
2009-01-05 04:11:00,1.49405,1.4941,1.49335,1.49375,148800000.0
2009-01-05 04:12:00,1.49375,1.4938,1.49275,1.493,131000000.0
2009-01-05 04:13:00,1.49305,1.49345,1.4929,1.4931,137200000.0
2009-01-05 04:14:00,1.49315,1.4933,1.49285,1.4929,187400000.0
2009-01-05 04:15:00,1.49285,1.4931,1.49275,1.49295,161400000.0
2009-01-05 04:16:00,1.4927,1.4936,1.4927,1.49355,149200000.0
2009-01-05 04:17:00,1.4934,1.4936,1.4931,1.4932,159200000.0
2009-01-05 04:18:00,1.4932,1.49375,1.49315,1.4934,75800000.0
2009-01-05 04:19:00,1.49345,1.49365,1.49335,1.4934,54800000.0
2009-01-05 04:20:00,1.4934,1.4953,1.4934,1.4953,140400000.0
2009-01-05 04:21:00,1.4954,1.4954,1.49445,1.4946,75600000.0
2009-01-05 04:22:00,1.49455,1.49475,1.49405,1.4944,81200000.0
2009-01-05 04:23:00,1.4944,1.4949,1.49345,1.49405,120000000.0
2009-01-05 04:24:00,1.49395,1.49405,1.4934,1.4935,107800000.0
2009-01-05 04:25:00,1.49345,1.49375,1.49345,1.4937,79600000.0
2009-01-05 04:26:00,1.4937,1.4939,1.49335,1.49345,94400000.0
2009-01-05 04:27:00,1.49345,1.49355,1.4933,1.4934,114200000.0
2009-01-05 04:28:00,1.49335,1.49375,1.49335,1.4935,97800000.0
2009-01-05 04:29:00,1.4936,1.49375,1.49335,1.49345,106400000.0
2009-01-05 04:30:00,1.4935,1.4942,1.4934,1.4937,129600000.0
2009-01-05 04:31:00,1.49385,1.49425,1.4937,1.494,161800000.0
2009-01-05 04:32:00,1.494,1.49425,1.4937,1.49415,115200000.0
2009-01-05 04:33:00,1.4942,1.49435,1.49345,1.4935,62200000.0
2009-01-05 04:34:00,1.4935,1.4937,1.4933,1.4934,81200000.0
2009-01-05 04:35:00,1.4934,1.49345,1.4933,1.4933,90200000.0
2009-01-05 04:36:00,1.49325,1.4934,1.49325,1.4934,51600000.0
2009-01-05 04:37:00,1.49345,1.49375,1.4934,1.4935,44400000.0
2009-01-05 04:38:00,1.4936,1.4937,1.4933,1.49365,121800000.0
2009-01-05 04:39:00,1.4937,1.4937,1.49325,1.49345,88600000.0
2009-01-05 04:40:00,1.4935,1.4936,1.49335,1.49345,50400000.0
2009-01-05 04:41:00,1.49345,1.4936,1.4934,1.49355,33000000.0
2009-01-05 04:42:00,1.49355,1.494,1.49355,1.4937,38400000.0
2009-01-05 04:43:00,1.49365,1.4939,1.49365,1.4938,22800000.0
2009-01-05 04:44:00,1.4938,1.4941,1.4937,1.49385,46800000.0
2009-01-05 04:45:00,1.494,1.4942,1.49385,1.49405,57200000.0
2009-01-05 04:46:00,1.49405,1.49415,1.4935,1.4935,51200000.0
2009-01-05 04:47:00,1.4935,1.49365,1.4934,1.4936,128800000.0
2009-01-05 04:48:00,1.4935,1.49385,1.4933,1.4934,104400000.0
2009-01-05 04:49:00,1.4935,1.4936,1.4934,1.4936,27800000.0
2009-01-05 04:50:00,1.4936,1.4937,1.4935,1.4935,16400000.0
2009-01-05 04:51:00,1.49355,1.4937,1.49335,1.4937,52400000.0
2009-01-05 04:52:00,1.4936,1.4938,1.4934,1.4936,126800000.0
2009-01-05 04:53:00,1.49355,1.4936,1.4935,1.4936,26400000.0
2009-01-05 04:54:00,1.4936,1.4936,1.49355,1.4936,28800000.0
2009-01-05 04:55:00,1.49365,1.49375,1.49345,1.4936,77600000.0
2009-01-05 04:56:00,1.49365,1.49375,1.49355,1.49365,27200000.0
2009-01-05 04:57:00,1.4937,1.4937,1.49365,1.49365,39400000.0
2009-01-05 04:58:00,1.49365,1.49365,1.49365,1.49365,5800000.0
2009-01-05 04:59:00,1.49365,1.49365,1.4936,1.4936,15600000.0
2009-01-05 05:00:00,1.4936,1.49395,1.4936,1.49395,16800000.0
2009-01-05 05:01:00,1.49395,1.49395,1.49325,1.49375,49200000.0
2009-01-05 05:02:00,1.4937,1.49415,1.4935,1.49365,65800000.0
2009-01-05 05:03:00,1.4937,1.4941,1.4934,1.494,52200000.0
2009-01-05 05:04:00,1.4942,1.4942,1.4936,1.4938,13200000.0
2009-01-05 05:05:00,1.49405,1.49405,1.49355,1.49365,65000000.0
2009-01-05 05:06:00,1.49365,1.49375,1.4935,1.4936,40600000.0
2009-01-05 05:07:00,1.4936,1.4936,1.4935,1.4935,3600000.0
2009-01-05 05:08:00,1.49355,1.49365,1.49355,1.49365,6000000.0
2009-01-05 05:09:00,1.4936,1.4939,1.49345,1.4936,27400000.0
2009-01-05 05:10:00,1.4937,1.4937,1.4935,1.4936,17600000.0
2009-01-05 05:11:00,1.49365,1.49365,1.49355,1.49355,6000000.0
2009-01-05 05:12:00,1.4936,1.4937,1.4935,1.49365,44400000.0
2009-01-05 05:13:00,1.4936,1.49365,1.4935,1.4936,44600000.0
2009-01-05 05:14:00,1.49365,1.4937,1.4935,1.4936,27000000.0
2009-01-05 05:15:00,1.49365,1.49365,1.4935,1.49355,32800000.0
2009-01-05 05:16:00,1.4936,1.4936,1.4935,1.49355,9200000.0
2009-01-05 05:17:00,1.4936,1.49365,1.49345,1.4935,69000000.0
2009-01-05 05:18:00,1.4935,1.4935,1.49335,1.49345,72600000.0
2009-01-05 05:19:00,1.49335,1.4937,1.49335,1.49345,140200000.0
2009-01-05 05:20:00,1.4935,1.49375,1.4934,1.49365,41200000.0
2009-01-05 05:21:00,1.49365,1.49445,1.49365,1.4941,86000000.0
2009-01-05 05:22:00,1.49415,1.49465,1.49385,1.49425,59000000.0
2009-01-05 05:23:00,1.49425,1.4944,1.49405,1.49425,92000000.0
2009-01-05 05:24:00,1.4942,1.4943,1.49415,1.4942,62600000.0
2009-01-05 05:25:00,1.49425,1.4946,1.4942,1.4946,95200000.0
2009-01-05 05:26:00,1.4947,1.4947,1.49425,1.49435,46800000.0
2009-01-05 05:27:00,1.49445,1.4952,1.4943,1.495,34400000.0
2009-01-05 05:28:00,1.4951,1.4959,1.4951,1.49585,78800000.0
2009-01-05 05:29:00,1.4959,1.49615,1.49565,1.49575,59200000.0
2009-01-05 05:30:00,1.4957,1.49625,1.4957,1.49585,52200000.0
2009-01-05 05:31:00,1.4957,1.49595,1.49555,1.4956,61600000.0
2009-01-05 05:32:00,1.49565,1.4957,1.49555,1.4957,48600000.0
2009-01-05 05:33:00,1.49565,1.49565,1.4956,1.4956,13000000.0
2009-01-05 05:34:00,1.49565,1.4957,1.49555,1.4956,57800000.0
2009-01-05 05:35:00,1.4956,1.4957,1.49555,1.4956,75400000.0
2009-01-05 05:36:00,1.4956,1.4958,1.4956,1.49565,35200000.0
2009-01-05 05:37:00,1.4956,1.4957,1.49555,1.49565,54200000.0
2009-01-05 05:38:00,1.4956,1.4959,1.49555,1.4958,59200000.0
2009-01-05 05:39:00,1.4958,1.49625,1.49565,1.49595,80200000.0
2009-01-05 05:40:00,1.4958,1.49585,1.4955,1.4957,89200000.0
2009-01-05 05:41:00,1.4957,1.49585,1.49565,1.49575,89800000.0
2009-01-05 05:42:00,1.49585,1.49605,1.49565,1.49595,36800000.0
2009-01-05 05:43:00,1.49555,1.49575,1.4955,1.49575,14200000.0
2009-01-05 05:44:00,1.4959,1.4962,1.4957,1.4962,50600000.0
2009-01-05 05:45:00,1.49595,1.4962,1.49595,1.4961,83200000.0
2009-01-05 05:46:00,1.49595,1.4961,1.49595,1.496,7600000.0
2009-01-05 05:47:00,1.49605,1.49605,1.49585,1.49585,17000000.0
2009-01-05 05:48:00,1.49595,1.49595,1.49565,1.4957,46800000.0
2009-01-05 05:49:00,1.4957,1.49595,1.4956,1.4957,29000000.0
2009-01-05 05:50:00,1.49575,1.49575,1.49555,1.4956,116600000.0
2009-01-05 05:51:00,1.49565,1.4957,1.49555,1.49565,26800000.0
2009-01-05 05:52:00,1.4959,1.4962,1.4958,1.4958,38800000.0
2009-01-05 05:53:00,1.496,1.496,1.49585,1.49585,4400000.0
2009-01-05 05:54:00,1.496,1.49625,1.496,1.4961,11000000.0
2009-01-05 05:55:00,1.496,1.49645,1.49595,1.49645,51000000.0
2009-01-05 05:56:00,1.4964,1.4971,1.49635,1.49695,99600000.0
2009-01-05 05:57:00,1.497,1.49705,1.4963,1.49705,98600000.0
2009-01-05 05:58:00,1.4971,1.4972,1.497,1.4972,17000000.0
2009-01-05 05:59:00,1.49715,1.49715,1.49665,1.49665,11000000.0
2009-01-05 06:00:00,1.4966,1.4968,1.49655,1.49655,51000000.0
2009-01-05 06:01:00,1.49655,1.49675,1.49655,1.49655,70200000.0
2009-01-05 06:02:00,1.49655,1.49665,1.49655,1.49665,75600000.0
2009-01-05 06:03:00,1.49665,1.49665,1.49615,1.49615,39800000.0
2009-01-05 06:04:00,1.49635,1.49645,1.49625,1.49635,28400000.0
2009-01-05 06:05:00,1.4963,1.49645,1.496,1.49645,36600000.0
2009-01-05 06:06:00,1.49645,1.4975,1.49645,1.4968,94600000.0
2009-01-05 06:07:00,1.49685,1.4969,1.49675,1.49675,18800000.0
2009-01-05 06:08:00,1.49675,1.49685,1.49665,1.4967,59200000.0
2009-01-05 06:09:00,1.49665,1.4971,1.4966,1.49695,108000000.0
2009-01-05 06:10:00,1.497,1.4975,1.49685,1.49725,39800000.0
2009-01-05 06:11:00,1.4972,1.4984,1.4972,1.4984,45000000.0
2009-01-05 06:12:00,1.4984,1.49865,1.4982,1.4983,62800000.0
2009-01-05 06:13:00,1.49825,1.49855,1.49825,1.49845,51800000.0
2009-01-05 06:14:00,1.4984,1.49845,1.4982,1.49835,35200000.0
2009-01-05 06:15:00,1.4984,1.4989,1.4984,1.4989,47000000.0
2009-01-05 06:16:00,1.499,1.4998,1.49875,1.49965,63800000.0
2009-01-05 06:17:00,1.49985,1.5004,1.49955,1.4997,85800000.0
2009-01-05 06:18:00,1.4995,1.50015,1.4993,1.5,62600000.0
2009-01-05 06:19:00,1.5,1.5001,1.49985,1.50005,45800000.0
2009-01-05 06:20:00,1.50015,1.50015,1.4999,1.5,17400000.0
2009-01-05 06:21:00,1.4999,1.50005,1.4996,1.49965,64000000.0
2009-01-05 06:22:00,1.4997,1.50005,1.4996,1.5,52800000.0
2009-01-05 06:23:00,1.5,1.50055,1.49975,1.50025,67000000.0
2009-01-05 06:24:00,1.5003,1.5003,1.50015,1.50025,85000000.0
2009-01-05 06:25:00,1.50015,1.5002,1.4996,1.4996,35800000.0
2009-01-05 06:26:00,1.4996,1.5005,1.49955,1.4998,92800000.0
2009-01-05 06:27:00,1.49985,1.5001,1.499,1.499,151000000.0
2009-01-05 06:28:00,1.499,1.4993,1.4985,1.4985,305600000.0
2009-01-05 06:29:00,1.4985,1.4991,1.4984,1.4984,104400000.0
2009-01-05 06:30:00,1.49785,1.4985,1.49785,1.49825,43800000.0
2009-01-05 06:31:00,1.4984,1.49865,1.49825,1.49865,10000000.0
2009-01-05 06:32:00,1.49855,1.4987,1.4979,1.4987,97000000.0
2009-01-05 06:33:00,1.49875,1.49885,1.49835,1.49855,113600000.0
2009-01-05 06:34:00,1.49855,1.49865,1.4984,1.49845,94000000.0
2009-01-05 06:35:00,1.49845,1.49855,1.49805,1.4981,51600000.0
2009-01-05 06:36:00,1.4981,1.49845,1.49795,1.49825,69600000.0
2009-01-05 06:37:00,1.4982,1.49845,1.49815,1.4984,45000000.0
2009-01-05 06:38:00,1.49845,1.49845,1.49805,1.4982,70800000.0
2009-01-05 06:39:00,1.4982,1.4983,1.49785,1.4981,64600000.0
2009-01-05 06:40:00,1.4981,1.4981,1.49745,1.4977,88400000.0
2009-01-05 06:41:00,1.49765,1.4978,1.49765,1.4977,37400000.0
2009-01-05 06:42:00,1.49765,1.49765,1.49765,1.49765,1000000.0
2009-01-05 06:43:00,1.4976,1.49795,1.49755,1.4979,33600000.0
2009-01-05 06:44:00,1.49785,1.498,1.49785,1.498,29000000.0
2009-01-05 06:45:00,1.498,1.49845,1.49795,1.4983,27400000.0
2009-01-05 06:46:00,1.4983,1.4983,1.4983,1.4983,22000000.0
2009-01-05 06:47:00,1.49835,1.49885,1.4983,1.4983,90000000.0
2009-01-05 06:48:00,1.49835,1.49835,1.49805,1.4982,51200000.0
2009-01-05 06:49:00,1.49825,1.49835,1.49815,1.4982,41800000.0
2009-01-05 06:50:00,1.4982,1.4984,1.4981,1.49835,47000000.0
2009-01-05 06:51:00,1.4981,1.49835,1.4981,1.49825,38400000.0
2009-01-05 06:52:00,1.4982,1.49835,1.4982,1.49825,7000000.0
2009-01-05 06:53:00,1.49835,1.49835,1.49825,1.4983,7000000.0
2009-01-05 06:54:00,1.49845,1.49845,1.49835,1.49835,14800000.0
2009-01-05 06:55:00,1.4983,1.49835,1.49825,1.49835,12600000.0
2009-01-05 06:56:00,1.49825,1.4984,1.49815,1.49835,40400000.0
2009-01-05 06:57:00,1.49835,1.49835,1.4983,1.4983,3200000.0
2009-01-05 06:58:00,1.49835,1.49845,1.49835,1.49845,7400000.0
2009-01-05 06:59:00,1.49855,1.49895,1.49855,1.49895,46600000.0
2009-01-05 07:00:00,1.4989,1.49895,1.49875,1.49875,17600000.0
2009-01-05 07:01:00,1.49837,1.49876,1.49836,1.49876,296000000.0
2009-01-05 07:02:00,1.4985,1.4985,1.4985,1.4985,1800000.0
2009-01-05 07:03:00,1.4987,1.49885,1.4985,1.49885,27400000.0
2009-01-05 07:04:00,1.49875,1.49875,1.4985,1.49855,23400000.0
2009-01-05 07:05:00,1.49855,1.49855,1.49855,1.49855,4000000.0
2009-01-05 07:06:00,1.49855,1.49855,1.49855,1.49855,1800000.0
2009-01-05 07:07:00,1.49855,1.49865,1.49855,1.49865,16000000.0
2009-01-05 07:08:00,1.49855,1.49855,1.49855,1.49855,15600000.0
2009-01-05 07:09:00,1.49855,1.4986,1.4985,1.4986,26600000.0
2009-01-05 07:10:00,1.4986,1.49875,1.4986,1.4987,6200000.0
2009-01-05 07:11:00,1.4989,1.499,1.49855,1.49855,56200000.0
2009-01-05 07:12:00,1.49855,1.49865,1.498,1.498,164200000.0
2009-01-05 07:13:00,1.498,1.4981,1.498,1.498,243400000.0
2009-01-05 07:14:00,1.498,1.49805,1.498,1.498,64600000.0
2009-01-05 07:15:00,1.498,1.49805,1.498,1.498,63000000.0
2009-01-05 07:16:00,1.498,1.49815,1.498,1.49815,48200000.0
2009-01-05 07:17:00,1.4981,1.49815,1.4981,1.49815,9000000.0
2009-01-05 07:18:00,1.49815,1.49815,1.4981,1.49815,6000000.0
2009-01-05 07:19:00,1.4981,1.4981,1.498,1.498,36200000.0
2009-01-05 07:20:00,1.498,1.49805,1.4978,1.4978,121000000.0
2009-01-05 07:21:00,1.49785,1.498,1.49785,1.49795,31600000.0
2009-01-05 07:22:00,1.49795,1.49805,1.49795,1.49795,94800000.0
2009-01-05 07:23:00,1.49795,1.4981,1.49785,1.49785,10600000.0
2009-01-05 07:24:00,1.4982,1.49855,1.4982,1.49845,10200000.0
2009-01-05 07:25:00,1.4984,1.4985,1.49795,1.49795,38000000.0
2009-01-05 07:26:00,1.49795,1.49855,1.49795,1.49815,54200000.0
2009-01-05 07:27:00,1.49805,1.49865,1.49795,1.49865,47600000.0
2009-01-05 07:28:00,1.49865,1.49885,1.4986,1.49875,30600000.0
2009-01-05 07:29:00,1.49885,1.49885,1.49855,1.49855,34800000.0
2009-01-05 07:30:00,1.49865,1.49875,1.4985,1.49865,40800000.0
2009-01-05 07:31:00,1.4986,1.49875,1.4981,1.49845,57200000.0
2009-01-05 07:32:00,1.4984,1.4986,1.4984,1.49845,47000000.0
2009-01-05 07:33:00,1.4984,1.49845,1.4984,1.49845,20800000.0
2009-01-05 07:34:00,1.4984,1.49865,1.4984,1.49855,20200000.0
2009-01-05 07:35:00,1.49855,1.4989,1.4983,1.49845,66800000.0
2009-01-05 07:36:00,1.49845,1.49845,1.49795,1.49795,82400000.0
2009-01-05 07:37:00,1.49805,1.49855,1.49795,1.49815,59000000.0
2009-01-05 07:38:00,1.4981,1.49815,1.49805,1.4981,5000000.0
2009-01-05 07:39:00,1.4981,1.4981,1.49795,1.49795,20600000.0
2009-01-05 07:40:00,1.49795,1.49805,1.49795,1.49795,47800000.0
2009-01-05 07:41:00,1.49795,1.49795,1.49795,1.49795,17400000.0
2009-01-05 07:42:00,1.49775,1.49785,1.4977,1.49777,510000000.0
2009-01-05 07:43:00,1.49795,1.49795,1.49795,1.49795,3600000.0
2009-01-05 07:44:00,1.49795,1.49795,1.49795,1.49795,1800000.0
2009-01-05 07:45:00,1.498,1.49825,1.4979,1.4981,61400000.0
2009-01-05 07:46:00,1.4982,1.49825,1.49775,1.4981,39800000.0
2009-01-05 07:47:00,1.4982,1.4984,1.4981,1.49825,54800000.0
2009-01-05 07:48:00,1.49825,1.49825,1.49805,1.4982,27600000.0
2009-01-05 07:49:00,1.4981,1.4982,1.498,1.4982,23000000.0
2009-01-05 07:50:00,1.49805,1.4982,1.49805,1.49805,46800000.0
2009-01-05 07:51:00,1.4982,1.49825,1.498,1.4982,47400000.0
2009-01-05 07:52:00,1.49815,1.4982,1.49805,1.4982,18000000.0
2009-01-05 07:53:00,1.4982,1.4984,1.49815,1.4984,44000000.0
2009-01-05 07:54:00,1.49835,1.4987,1.4981,1.4983,54700000.0
2009-01-05 07:55:00,1.4984,1.4986,1.498,1.4983,112000000.0
2009-01-05 07:56:00,1.49825,1.49825,1.4981,1.49815,47600000.0
2009-01-05 07:57:00,1.4983,1.4983,1.49815,1.4983,39600000.0
2009-01-05 07:58:00,1.49857,1.49857,1.49793,1.49837,277800000.0
2009-01-05 07:59:00,1.49835,1.49845,1.49835,1.49845,25400000.0
2009-01-05 08:00:00,1.4986,1.49875,1.4984,1.49855,77000000.0
2009-01-05 08:01:00,1.49845,1.4988,1.49845,1.4987,73600000.0
2009-01-05 08:02:00,1.49885,1.49885,1.4987,1.49885,45800000.0
2009-01-05 08:03:00,1.49895,1.4991,1.49875,1.49875,56200000.0
2009-01-05 08:04:00,1.49875,1.49885,1.49875,1.49875,16200000.0
2009-01-05 08:05:00,1.49875,1.49875,1.49875,1.49875,29000000.0
2009-01-05 08:06:00,1.49875,1.4991,1.49875,1.4991,31600000.0
2009-01-05 08:07:00,1.4992,1.4996,1.49905,1.49915,125600000.0
2009-01-05 08:08:00,1.49925,1.49925,1.49885,1.49885,95400000.0
2009-01-05 08:09:00,1.49885,1.49895,1.49885,1.49895,15800000.0
2009-01-05 08:10:00,1.49895,1.499,1.4988,1.4989,59200000.0
2009-01-05 08:11:00,1.499,1.49905,1.49875,1.4989,67200000.0
2009-01-05 08:12:00,1.49885,1.49895,1.49885,1.49895,10800000.0
2009-01-05 08:13:00,1.49895,1.49895,1.49895,1.49895,1800000.0
2009-01-05 08:14:00,1.49895,1.49895,1.4989,1.49895,35000000.0
2009-01-05 08:15:00,1.49895,1.49955,1.49895,1.49955,38000000.0
2009-01-05 08:16:00,1.49965,1.5005,1.49905,1.49925,192200000.0
2009-01-05 08:17:00,1.4993,1.4996,1.49905,1.4994,108400000.0
2009-01-05 08:18:00,1.49955,1.49985,1.49935,1.49935,113000000.0
2009-01-05 08:19:00,1.49935,1.49975,1.49925,1.4993,104200000.0
2009-01-05 08:20:00,1.4994,1.49985,1.4991,1.4992,131600000.0
2009-01-05 08:21:00,1.4993,1.4993,1.4991,1.4991,71600000.0
2009-01-05 08:22:00,1.4991,1.49985,1.4991,1.49985,58800000.0
2009-01-05 08:23:00,1.4999,1.50015,1.4998,1.4998,56400000.0
2009-01-05 08:24:00,1.49985,1.50085,1.49985,1.50065,46000000.0
2009-01-05 08:25:00,1.50065,1.5015,1.50055,1.50075,94600000.0
2009-01-05 08:26:00,1.5008,1.5012,1.50065,1.5012,49200000.0
2009-01-05 08:27:00,1.5012,1.5012,1.50045,1.50045,79200000.0
2009-01-05 08:28:00,1.50045,1.50045,1.49955,1.5,61200000.0
2009-01-05 08:29:00,1.5,1.50005,1.49995,1.50005,52000000.0
2009-01-05 08:30:00,1.5,1.50015,1.49995,1.50005,54400000.0
2009-01-05 08:31:00,1.50005,1.50035,1.49995,1.50015,57600000.0
2009-01-05 08:32:00,1.50005,1.5003,1.49995,1.5,62200000.0
2009-01-05 08:33:00,1.5001,1.501,1.5001,1.50045,184200000.0
2009-01-05 08:34:00,1.50045,1.5006,1.50035,1.50045,42200000.0
2009-01-05 08:35:00,1.50035,1.50035,1.49975,1.50005,76000000.0
2009-01-05 08:36:00,1.50025,1.50025,1.49995,1.5001,41800000.0
2009-01-05 08:37:00,1.5001,1.50015,1.49985,1.5,49400000.0
2009-01-05 08:38:00,1.50005,1.5004,1.50005,1.50025,56600000.0
2009-01-05 08:39:00,1.50025,1.50025,1.49985,1.49995,56400000.0
2009-01-05 08:40:00,1.49995,1.50035,1.49985,1.5003,59800000.0
2009-01-05 08:41:00,1.5003,1.5003,1.50005,1.50005,29200000.0
2009-01-05 08:42:00,1.5,1.5001,1.49995,1.50005,85600000.0
2009-01-05 08:43:00,1.5,1.50015,1.49995,1.49995,63400000.0
2009-01-05 08:44:00,1.50005,1.50005,1.49995,1.49995,11600000.0
2009-01-05 08:45:00,1.49995,1.5001,1.49995,1.5,22400000.0
2009-01-05 08:46:00,1.49995,1.5002,1.49995,1.5001,39600000.0
2009-01-05 08:47:00,1.5003,1.5003,1.49995,1.5,58000000.0
2009-01-05 08:48:00,1.49995,1.5,1.49995,1.5,8800000.0
2009-01-05 08:49:00,1.49995,1.5,1.49995,1.49995,19000000.0
2009-01-05 08:50:00,1.49995,1.49995,1.49955,1.4996,57400000.0
2009-01-05 08:51:00,1.49955,1.49965,1.49955,1.49955,54600000.0
2009-01-05 08:52:00,1.49955,1.49965,1.49955,1.49955,39600000.0
2009-01-05 08:53:00,1.49955,1.49965,1.497,1.49845,103000000.0
2009-01-05 08:54:00,1.49845,1.49925,1.49845,1.49915,131200000.0
2009-01-05 08:55:00,1.4992,1.49965,1.49905,1.49955,125600000.0
2009-01-05 08:56:00,1.4995,1.4995,1.4991,1.4992,19600000.0
2009-01-05 08:57:00,1.49875,1.49905,1.4987,1.4989,50400000.0
2009-01-05 08:58:00,1.49885,1.49935,1.49875,1.49935,81400000.0
2009-01-05 08:59:00,1.4992,1.49925,1.49875,1.49875,78000000.0
2009-01-05 09:00:00,1.4986,1.4994,1.4986,1.49935,276800001.0
2009-01-05 09:01:00,1.4993,1.49955,1.49905,1.49955,103400000.0
2009-01-05 09:02:00,1.49955,1.49965,1.499,1.4992,120600000.0
2009-01-05 09:03:00,1.49905,1.49915,1.49895,1.49895,80200000.0
2009-01-05 09:04:00,1.499,1.49925,1.49745,1.49805,255900000.0
2009-01-05 09:05:00,1.4982,1.4985,1.49815,1.4982,233800000.0
2009-01-05 09:06:00,1.4982,1.4982,1.498,1.49805,157600000.0
2009-01-05 09:07:00,1.4982,1.49825,1.4972,1.4973,318199996.0
2009-01-05 09:08:00,1.4973,1.4977,1.4971,1.4977,101200000.0
2009-01-05 09:09:00,1.4976,1.4976,1.49705,1.49755,96600000.0
2009-01-05 09:10:00,1.4976,1.4976,1.4973,1.49735,47600000.0
2009-01-05 09:11:00,1.4973,1.49765,1.4971,1.4971,72400000.0
2009-01-05 09:12:00,1.49715,1.4973,1.49685,1.49705,95800000.0
2009-01-05 09:13:00,1.497,1.4975,1.4969,1.4975,58800000.0
2009-01-05 09:14:00,1.49745,1.4977,1.49745,1.4976,43400000.0
2009-01-05 09:15:00,1.49765,1.49765,1.49755,1.4976,29400000.0
2009-01-05 09:16:00,1.4976,1.4976,1.4976,1.4976,11400000.0
2009-01-05 09:17:00,1.4976,1.4981,1.4976,1.49805,78600000.0
2009-01-05 09:18:00,1.49805,1.49815,1.49805,1.49815,25800000.0
2009-01-05 09:19:00,1.49815,1.49815,1.49795,1.498,33800000.0
2009-01-05 09:20:00,1.498,1.49805,1.498,1.49805,69400000.0
2009-01-05 09:21:00,1.49805,1.4981,1.498,1.49805,41600000.0
2009-01-05 09:22:00,1.49805,1.49825,1.49805,1.49815,97800000.0
2009-01-05 09:23:00,1.49815,1.4982,1.49725,1.4973,185800000.0
2009-01-05 09:24:00,1.4973,1.4974,1.4972,1.4973,91600000.0
2009-01-05 09:25:00,1.49725,1.49725,1.49705,1.4971,86400000.0
2009-01-05 09:26:00,1.49705,1.4971,1.4964,1.4966,97800000.0
2009-01-05 09:27:00,1.4965,1.49695,1.49645,1.49675,116000000.0
2009-01-05 09:28:00,1.49675,1.4968,1.4966,1.4968,119000000.0
2009-01-05 09:29:00,1.4968,1.49695,1.4968,1.4968,64000000.0
2009-01-05 09:30:00,1.49685,1.4969,1.4968,1.4968,51600000.0
2009-01-05 09:31:00,1.49665,1.49695,1.49655,1.4966,125300000.0
2009-01-05 09:32:00,1.49655,1.4974,1.49655,1.4974,121200000.0
2009-01-05 09:33:00,1.49735,1.4974,1.49715,1.49735,105000000.0
2009-01-05 09:34:00,1.4974,1.49815,1.4974,1.498,60800000.0
2009-01-05 09:35:00,1.498,1.49835,1.4974,1.4975,162200000.0
2009-01-05 09:36:00,1.4975,1.4978,1.49745,1.49775,69600000.0
2009-01-05 09:37:00,1.4978,1.4978,1.49765,1.4977,93000000.0
2009-01-05 09:38:00,1.49775,1.4979,1.49775,1.49775,39400000.0
2009-01-05 09:39:00,1.4977,1.4978,1.49745,1.4978,142000000.0
2009-01-05 09:40:00,1.49795,1.49795,1.4976,1.4978,105400000.0
2009-01-05 09:41:00,1.4978,1.4979,1.49775,1.4979,83200000.0
2009-01-05 09:42:00,1.49795,1.498,1.49745,1.49755,94700000.0
2009-01-05 09:43:00,1.49755,1.4977,1.49735,1.49755,98200000.0
2009-01-05 09:44:00,1.49755,1.498,1.49745,1.498,177600000.0
2009-01-05 09:45:00,1.498,1.49815,1.49785,1.49795,88800000.0
2009-01-05 09:46:00,1.498,1.49805,1.4977,1.4978,65800000.0
2009-01-05 09:47:00,1.4978,1.49795,1.4974,1.4974,207799996.0
2009-01-05 09:48:00,1.49745,1.498,1.49745,1.4976,67000000.0
2009-01-05 09:49:00,1.4976,1.4977,1.4975,1.4975,61400000.0
2009-01-05 09:50:00,1.49755,1.49755,1.4974,1.4975,122400000.0
2009-01-05 09:51:00,1.49755,1.4978,1.4974,1.4976,112600000.0
2009-01-05 09:52:00,1.49755,1.4981,1.4975,1.4981,97200000.0
2009-01-05 09:53:00,1.49805,1.4985,1.498,1.49835,57000000.0
2009-01-05 09:54:00,1.49835,1.4985,1.4981,1.49815,49000000.0
2009-01-05 09:55:00,1.49815,1.4983,1.498,1.4983,50200000.0
2009-01-05 09:56:00,1.4983,1.49835,1.4982,1.49825,52000000.0
2009-01-05 09:57:00,1.49835,1.49845,1.4983,1.4984,94800000.0
2009-01-05 09:58:00,1.4984,1.4986,1.4979,1.4979,81000000.0
2009-01-05 09:59:00,1.4979,1.49855,1.4977,1.4979,144000000.0
2009-01-05 10:00:00,1.4979,1.4979,1.49575,1.49605,319800001.0
2009-01-05 10:01:00,1.49605,1.49625,1.49535,1.4954,165000000.0
2009-01-05 10:02:00,1.49535,1.49535,1.49475,1.495,102400000.0
2009-01-05 10:03:00,1.49485,1.49545,1.49425,1.495,193400000.0
2009-01-05 10:04:00,1.495,1.4955,1.49485,1.4955,128000000.0
2009-01-05 10:05:00,1.4955,1.49555,1.495,1.4955,118400000.0
2009-01-05 10:06:00,1.4955,1.49625,1.49545,1.49605,48200000.0
2009-01-05 10:07:00,1.49605,1.49605,1.49495,1.49545,122400000.0
2009-01-05 10:08:00,1.49555,1.4956,1.49515,1.4955,130400000.0
2009-01-05 10:09:00,1.49545,1.4959,1.49515,1.4952,174000000.0
2009-01-05 10:10:00,1.4952,1.49545,1.4949,1.49525,137000000.0
2009-01-05 10:11:00,1.49525,1.49545,1.4952,1.4953,149200000.0
2009-01-05 10:12:00,1.49545,1.4958,1.4954,1.4955,169200000.0
2009-01-05 10:13:00,1.49555,1.49735,1.49545,1.4973,193200000.0
2009-01-05 10:14:00,1.49735,1.49745,1.49625,1.49745,170200000.0
2009-01-05 10:15:00,1.49745,1.4976,1.49725,1.4975,280800000.0
2009-01-05 10:16:00,1.49745,1.4975,1.49565,1.49625,172000000.0
2009-01-05 10:17:00,1.49625,1.49755,1.4962,1.49725,184400000.0
2009-01-05 10:18:00,1.49725,1.49815,1.49675,1.4976,330800000.0
2009-01-05 10:19:00,1.4977,1.49875,1.49735,1.49835,268200000.0
2009-01-05 10:20:00,1.49845,1.49935,1.49755,1.49825,275000000.0
2009-01-05 10:21:00,1.49855,1.49885,1.49635,1.4979,282800000.0
2009-01-05 10:22:00,1.49775,1.49775,1.49655,1.4969,129200000.0
2009-01-05 10:23:00,1.4969,1.4979,1.4969,1.49775,246200000.0
2009-01-05 10:24:00,1.49775,1.4979,1.49725,1.49735,194600000.0
2009-01-05 10:25:00,1.49735,1.49775,1.49545,1.4974,335200000.0
2009-01-05 10:26:00,1.49735,1.49735,1.4968,1.497,187000000.0
2009-01-05 10:27:00,1.497,1.4984,1.4965,1.4973,294400000.0
2009-01-05 10:28:00,1.49725,1.4988,1.4971,1.49875,210000000.0
2009-01-05 10:29:00,1.4989,1.49895,1.497,1.4979,218600000.0
2009-01-05 10:30:00,1.49795,1.49945,1.49795,1.49875,187500000.0
2009-01-05 10:31:00,1.4988,1.4991,1.4979,1.499,160400000.0
2009-01-05 10:32:00,1.499,1.49915,1.49885,1.49895,307400000.0
2009-01-05 10:33:00,1.49895,1.499,1.49775,1.49775,189400000.0
2009-01-05 10:34:00,1.498,1.4991,1.4979,1.4987,193200000.0
2009-01-05 10:35:00,1.4987,1.5,1.49865,1.49995,156400000.0
2009-01-05 10:36:00,1.5,1.5015,1.5,1.50045,250100000.0
2009-01-05 10:37:00,1.50045,1.50125,1.50025,1.50085,220900000.0
2009-01-05 10:38:00,1.5006,1.5028,1.50045,1.5026,271200000.0
2009-01-05 10:39:00,1.5026,1.5032,1.50125,1.5032,248000000.0
2009-01-05 10:40:00,1.50325,1.5033,1.5018,1.50185,226700000.0
2009-01-05 10:41:00,1.5018,1.50215,1.50135,1.5021,190200000.0
2009-01-05 10:42:00,1.5021,1.50405,1.5016,1.50405,179600000.0
2009-01-05 10:43:00,1.5042,1.5048,1.5035,1.50395,275200000.0
2009-01-05 10:44:00,1.5039,1.5047,1.5031,1.5037,248200000.0
2009-01-05 10:45:00,1.5037,1.5042,1.5037,1.504,144200000.0
2009-01-05 10:46:00,1.504,1.5052,1.50375,1.50495,351800000.0
2009-01-05 10:47:00,1.50495,1.50515,1.50365,1.50405,185200000.0
2009-01-05 10:48:00,1.50405,1.5041,1.50265,1.50305,210000000.0
2009-01-05 10:49:00,1.50305,1.50305,1.5016,1.5018,272600000.0
2009-01-05 10:50:00,1.5019,1.50275,1.5019,1.50255,190400000.0
2009-01-05 10:51:00,1.5025,1.5043,1.50235,1.504,186600000.0
2009-01-05 10:52:00,1.50415,1.5047,1.5036,1.50435,178400000.0
2009-01-05 10:53:00,1.5043,1.5043,1.50375,1.50425,130200000.0
2009-01-05 10:54:00,1.50425,1.50485,1.504,1.50485,137200000.0
2009-01-05 10:55:00,1.50475,1.50665,1.50475,1.50645,253600000.0
2009-01-05 10:56:00,1.5064,1.50675,1.5062,1.50645,219000000.0
2009-01-05 10:57:00,1.50645,1.50665,1.5062,1.50645,263400000.0
2009-01-05 10:58:00,1.50645,1.50875,1.5064,1.50795,229800000.0
2009-01-05 10:59:00,1.5079,1.50805,1.5077,1.5077,257200000.0
2009-01-05 11:00:00,1.5077,1.5077,1.50705,1.5071,256999999.0
2009-01-05 11:01:00,1.5071,1.5072,1.50695,1.50695,316800000.0
2009-01-05 11:02:00,1.50695,1.5074,1.50685,1.50715,182200000.0
2009-01-05 11:03:00,1.5071,1.50725,1.5068,1.50715,186200000.0
2009-01-05 11:04:00,1.50725,1.50725,1.50705,1.5071,134800000.0
2009-01-05 11:05:00,1.5071,1.5078,1.50665,1.5068,159600000.0
2009-01-05 11:06:00,1.5069,1.5071,1.50655,1.5067,168000000.0
2009-01-05 11:07:00,1.5067,1.5069,1.5066,1.5069,105800000.0
2009-01-05 11:08:00,1.5069,1.50705,1.50665,1.50685,159400000.0
2009-01-05 11:09:00,1.50685,1.50685,1.5061,1.50615,130800000.0
2009-01-05 11:10:00,1.5061,1.50615,1.50585,1.50595,157800000.0
2009-01-05 11:11:00,1.506,1.50605,1.50565,1.5057,92800000.0
2009-01-05 11:12:00,1.50565,1.5057,1.50545,1.50555,150000000.0
2009-01-05 11:13:00,1.50555,1.50555,1.50535,1.50555,196600000.0
2009-01-05 11:14:00,1.50555,1.5056,1.5054,1.50545,87400000.0
2009-01-05 11:15:00,1.50545,1.50575,1.5053,1.5057,142800000.0
2009-01-05 11:16:00,1.5057,1.50595,1.5054,1.50555,191600000.0
2009-01-05 11:17:00,1.50555,1.5056,1.50545,1.50545,88600000.0
2009-01-05 11:18:00,1.50545,1.50545,1.5051,1.50515,92400000.0
2009-01-05 11:19:00,1.50515,1.5054,1.50495,1.5051,156600000.0
2009-01-05 11:20:00,1.505,1.5054,1.5049,1.5053,207200000.0
2009-01-05 11:21:00,1.5053,1.5055,1.5043,1.50455,332799994.0
2009-01-05 11:22:00,1.50465,1.5053,1.5046,1.5053,183600000.0
2009-01-05 11:23:00,1.5054,1.5055,1.50495,1.50525,173800000.0
2009-01-05 11:24:00,1.50525,1.50545,1.50505,1.50545,191200000.0
2009-01-05 11:25:00,1.5054,1.5055,1.50505,1.5055,129400000.0
2009-01-05 11:26:00,1.50545,1.50575,1.5054,1.50555,166000000.0
2009-01-05 11:27:00,1.5056,1.50585,1.50555,1.50555,205200000.0
2009-01-05 11:28:00,1.50555,1.5059,1.50495,1.5054,173000000.0
2009-01-05 11:29:00,1.50535,1.5055,1.5052,1.5052,125000000.0
2009-01-05 11:30:00,1.5053,1.5053,1.50465,1.5047,968600003.0
2009-01-05 11:31:00,1.50475,1.50475,1.5044,1.50445,193000000.0
2009-01-05 11:32:00,1.50445,1.5052,1.50445,1.50465,160400000.0
2009-01-05 11:33:00,1.50475,1.50555,1.5047,1.5053,187800000.0
2009-01-05 11:34:00,1.5052,1.5056,1.50505,1.50535,209000000.0
2009-01-05 11:35:00,1.50535,1.50555,1.50505,1.5052,183800000.0
2009-01-05 11:36:00,1.50515,1.5055,1.505,1.5055,164200000.0
2009-01-05 11:37:00,1.5055,1.50575,1.50445,1.50445,236000000.0
2009-01-05 11:38:00,1.50445,1.5054,1.50445,1.5052,163000000.0
2009-01-05 11:39:00,1.50515,1.50515,1.50455,1.5046,178000000.0
2009-01-05 11:40:00,1.5046,1.50555,1.5045,1.5046,361400001.0
2009-01-05 11:41:00,1.5046,1.5049,1.50445,1.5047,245000000.0
2009-01-05 11:42:00,1.50465,1.5049,1.5043,1.5046,282800000.0
2009-01-05 11:43:00,1.50465,1.50485,1.50445,1.5047,166000000.0
2009-01-05 11:44:00,1.50485,1.50485,1.5043,1.5045,197200000.0
2009-01-05 11:45:00,1.5045,1.5046,1.5042,1.5042,190000000.0
2009-01-05 11:46:00,1.50425,1.50445,1.50415,1.50435,156400000.0
2009-01-05 11:47:00,1.50435,1.505,1.5043,1.5047,147800000.0
2009-01-05 11:48:00,1.5047,1.5055,1.5046,1.5054,235000000.0
2009-01-05 11:49:00,1.5055,1.5055,1.5046,1.5051,241200000.0
2009-01-05 11:50:00,1.50505,1.50565,1.50495,1.5056,156000000.0
2009-01-05 11:51:00,1.5056,1.50625,1.50535,1.50595,118000000.0
2009-01-05 11:52:00,1.50605,1.5063,1.5057,1.5057,201000000.0
2009-01-05 11:53:00,1.50575,1.5063,1.50575,1.50585,235400000.0
2009-01-05 11:54:00,1.50595,1.5066,1.50595,1.50635,116400000.0
2009-01-05 11:55:00,1.50635,1.5064,1.50595,1.50595,238200000.0
2009-01-05 11:56:00,1.50595,1.50605,1.50595,1.50605,72000000.0
2009-01-05 11:57:00,1.50605,1.5065,1.50595,1.5062,106200000.0
2009-01-05 11:58:00,1.50615,1.50645,1.5061,1.5063,191400000.0
2009-01-05 11:59:00,1.50615,1.50675,1.506,1.50675,191000000.0
2009-01-05 12:00:00,1.50665,1.5068,1.50655,1.50665,124800000.0
2009-01-05 12:01:00,1.50665,1.5067,1.50495,1.50545,157800000.0
2009-01-05 12:02:00,1.5053,1.5058,1.50525,1.5057,215600000.0
2009-01-05 12:03:00,1.5057,1.50585,1.5055,1.5056,111600000.0
2009-01-05 12:04:00,1.5056,1.50585,1.5052,1.5052,131000000.0
2009-01-05 12:05:00,1.5052,1.5052,1.505,1.50505,169200000.0
2009-01-05 12:06:00,1.5051,1.5052,1.505,1.50515,178800000.0
2009-01-05 12:07:00,1.50515,1.5053,1.505,1.5051,170400000.0
2009-01-05 12:08:00,1.50515,1.50515,1.50425,1.50425,286800000.0
2009-01-05 12:09:00,1.50435,1.5045,1.5037,1.5037,183400000.0
2009-01-05 12:10:00,1.50355,1.504,1.5035,1.504,252000000.0
2009-01-05 12:11:00,1.5041,1.50425,1.50355,1.504,276400000.0
2009-01-05 12:12:00,1.50405,1.50445,1.50395,1.5042,253200000.0
2009-01-05 12:13:00,1.50415,1.5045,1.50405,1.50405,134400000.0
2009-01-05 12:14:00,1.50415,1.5042,1.5039,1.50405,205600000.0
2009-01-05 12:15:00,1.50415,1.50445,1.50415,1.50425,95600000.0
2009-01-05 12:16:00,1.50465,1.5053,1.50435,1.5047,185200000.0
2009-01-05 12:17:00,1.50475,1.5049,1.50435,1.50455,189000000.0
2009-01-05 12:18:00,1.5046,1.5049,1.5045,1.5047,231200000.0
2009-01-05 12:19:00,1.50475,1.505,1.5047,1.5048,78000000.0
2009-01-05 12:20:00,1.50495,1.5055,1.50475,1.50505,138000000.0
2009-01-05 12:21:00,1.5051,1.5053,1.5048,1.5048,175400000.0
2009-01-05 12:22:00,1.5048,1.50495,1.5044,1.5044,214200000.0
2009-01-05 12:23:00,1.50445,1.5047,1.5035,1.50375,176600000.0
2009-01-05 12:24:00,1.50375,1.5049,1.50375,1.5047,171000000.0
2009-01-05 12:25:00,1.50465,1.50535,1.50415,1.5043,259000000.0
2009-01-05 12:26:00,1.5043,1.50485,1.504,1.5043,203000000.0
2009-01-05 12:27:00,1.50425,1.50465,1.50425,1.5046,118000000.0
2009-01-05 12:28:00,1.50465,1.50475,1.50445,1.50455,103400000.0
2009-01-05 12:29:00,1.50455,1.50465,1.50385,1.504,114200000.0
2009-01-05 12:30:00,1.504,1.5043,1.5035,1.5043,257800000.0
2009-01-05 12:31:00,1.50425,1.5049,1.50415,1.50465,203400000.0
2009-01-05 12:32:00,1.50465,1.5057,1.5046,1.505,201000000.0
2009-01-05 12:33:00,1.50505,1.50525,1.5046,1.50475,214800000.0
2009-01-05 12:34:00,1.50495,1.50525,1.50485,1.50525,184600000.0
2009-01-05 12:35:00,1.50515,1.5053,1.50515,1.50515,65200000.0
2009-01-05 12:36:00,1.50515,1.5052,1.5049,1.50505,120400000.0
2009-01-05 12:37:00,1.50505,1.5062,1.50495,1.50615,125800000.0
2009-01-05 12:38:00,1.5062,1.5068,1.506,1.5067,165800000.0
2009-01-05 12:39:00,1.5067,1.5068,1.50615,1.50635,137800000.0
2009-01-05 12:40:00,1.50625,1.50655,1.50615,1.5064,116000000.0
2009-01-05 12:41:00,1.5064,1.50675,1.50635,1.50655,117400000.0
2009-01-05 12:42:00,1.50655,1.50665,1.5065,1.5065,51200000.0
2009-01-05 12:43:00,1.5067,1.5067,1.50645,1.50655,108800000.0
2009-01-05 12:44:00,1.5066,1.50665,1.50655,1.50665,45000000.0
2009-01-05 12:45:00,1.5066,1.5068,1.5065,1.5068,55600000.0
2009-01-05 12:46:00,1.5068,1.50685,1.50655,1.5066,93200000.0
2009-01-05 12:47:00,1.50665,1.5067,1.50645,1.50645,113400000.0
2009-01-05 12:48:00,1.5066,1.5066,1.50605,1.5061,120600000.0
2009-01-05 12:49:00,1.5061,1.5061,1.5061,1.5061,10000000.0
2009-01-05 12:50:00,1.5061,1.50675,1.5061,1.5065,71400000.0
2009-01-05 12:51:00,1.50655,1.50675,1.50655,1.50655,52000000.0
2009-01-05 12:52:00,1.5066,1.5066,1.5065,1.5065,40200000.0
2009-01-05 12:53:00,1.50655,1.50655,1.50615,1.50625,124800000.0
2009-01-05 12:54:00,1.50625,1.50645,1.5061,1.5064,150200000.0
2009-01-05 12:55:00,1.50635,1.5064,1.50605,1.50625,124200000.0
2009-01-05 12:56:00,1.50625,1.50655,1.5054,1.5054,227600000.0
2009-01-05 12:57:00,1.5055,1.5055,1.50495,1.50545,150800000.0
2009-01-05 12:58:00,1.5056,1.50595,1.5056,1.5057,165600000.0
2009-01-05 12:59:00,1.5057,1.50625,1.5056,1.50625,167000000.0
2009-01-05 13:00:00,1.5063,1.5066,1.50615,1.5065,132200000.0
2009-01-05 13:01:00,1.5066,1.5068,1.50645,1.5066,101600000.0
2009-01-05 13:02:00,1.50665,1.50665,1.5064,1.50645,78200000.0
2009-01-05 13:03:00,1.50645,1.50655,1.5064,1.50655,109800000.0
2009-01-05 13:04:00,1.50655,1.50655,1.5057,1.50645,199200000.0
2009-01-05 13:05:00,1.5063,1.50665,1.506,1.5066,142000000.0
2009-01-05 13:06:00,1.5066,1.5066,1.50635,1.50655,125000000.0
2009-01-05 13:07:00,1.5067,1.5067,1.5061,1.5061,183400000.0
2009-01-05 13:08:00,1.50615,1.5064,1.50595,1.50635,195400000.0
2009-01-05 13:09:00,1.50635,1.5067,1.50625,1.5065,64600000.0
2009-01-05 13:10:00,1.50645,1.5066,1.5056,1.50585,132800000.0
2009-01-05 13:11:00,1.5059,1.50595,1.50515,1.50545,204000000.0
2009-01-05 13:12:00,1.50545,1.50625,1.5054,1.506,235800000.0
2009-01-05 13:13:00,1.50595,1.5061,1.5057,1.5059,136200000.0
2009-01-05 13:14:00,1.5059,1.50625,1.50575,1.506,88200000.0
2009-01-05 13:15:00,1.50595,1.50615,1.50575,1.50615,132400000.0
2009-01-05 13:16:00,1.50615,1.5064,1.50605,1.50625,80800000.0
2009-01-05 13:17:00,1.50625,1.50625,1.5053,1.5057,97600000.0
2009-01-05 13:18:00,1.50575,1.5064,1.50575,1.5061,75200000.0
2009-01-05 13:19:00,1.50615,1.5063,1.50605,1.50605,88600000.0
2009-01-05 13:20:00,1.50605,1.50635,1.50605,1.50635,69800000.0
2009-01-05 13:21:00,1.50635,1.50635,1.5063,1.50635,10600000.0
2009-01-05 13:22:00,1.50635,1.50645,1.50635,1.50645,54000000.0
2009-01-05 13:23:00,1.5065,1.50665,1.50645,1.50665,44400000.0
2009-01-05 13:24:00,1.50665,1.50665,1.50645,1.50655,70800000.0
2009-01-05 13:25:00,1.50655,1.50655,1.50645,1.50645,41600000.0
2009-01-05 13:26:00,1.50645,1.5065,1.50645,1.50645,38600000.0
2009-01-05 13:27:00,1.50645,1.50645,1.506,1.5063,168400000.0
2009-01-05 13:28:00,1.5063,1.5065,1.50625,1.50645,200200000.0
2009-01-05 13:29:00,1.50645,1.5065,1.50605,1.50605,60000000.0
2009-01-05 13:30:00,1.506,1.50615,1.506,1.50605,156600000.0
2009-01-05 13:31:00,1.5061,1.50625,1.5061,1.50625,43000000.0
2009-01-05 13:32:00,1.50625,1.5063,1.50605,1.50605,89200000.0
2009-01-05 13:33:00,1.5061,1.50645,1.50605,1.50645,71600000.0
2009-01-05 13:34:00,1.50645,1.50645,1.50625,1.50625,67600000.0
2009-01-05 13:35:00,1.50625,1.50665,1.50625,1.50665,91400000.0
2009-01-05 13:36:00,1.50665,1.50665,1.5065,1.50665,67400000.0
2009-01-05 13:37:00,1.50655,1.50665,1.5065,1.5065,91600000.0
2009-01-05 13:38:00,1.5066,1.50665,1.50625,1.50635,72200000.0
2009-01-05 13:39:00,1.50635,1.50655,1.5063,1.50655,126400000.0
2009-01-05 13:40:00,1.5065,1.5066,1.50645,1.50645,77600000.0
2009-01-05 13:41:00,1.50645,1.5065,1.50625,1.50625,14400000.0
2009-01-05 13:42:00,1.50609,1.50612,1.50578,1.5059,204000000.0
2009-01-05 13:43:00,1.50625,1.50645,1.50625,1.5064,21600000.0
2009-01-05 13:44:00,1.5064,1.50655,1.5062,1.5063,83000000.0
2009-01-05 13:45:00,1.50625,1.50645,1.5062,1.50625,130800000.0
2009-01-05 13:46:00,1.50625,1.5063,1.5062,1.5062,29200000.0
2009-01-05 13:47:00,1.5062,1.50625,1.50605,1.50605,40400000.0
2009-01-05 13:48:00,1.50605,1.5065,1.506,1.50625,254200000.0
2009-01-05 13:49:00,1.50625,1.50635,1.5062,1.5062,25400000.0
2009-01-05 13:50:00,1.5062,1.5062,1.50615,1.5062,15600000.0
2009-01-05 13:51:00,1.50625,1.5064,1.50615,1.50625,75600000.0
2009-01-05 13:52:00,1.5062,1.50625,1.5062,1.50625,82800000.0
2009-01-05 13:53:00,1.50625,1.50635,1.5062,1.50635,36000000.0
2009-01-05 13:54:00,1.5063,1.5064,1.50625,1.50635,61000000.0
2009-01-05 13:55:00,1.50635,1.5064,1.5061,1.50625,132200000.0
2009-01-05 13:56:00,1.50625,1.5064,1.5057,1.5063,220200000.0
2009-01-05 13:57:00,1.5063,1.5065,1.50625,1.50645,147800000.0
2009-01-05 13:58:00,1.5064,1.5065,1.5062,1.50635,107400000.0
2009-01-05 13:59:00,1.5064,1.50655,1.5059,1.50595,126800000.0
2009-01-05 14:00:00,1.50595,1.50635,1.5058,1.50635,168600000.0
2009-01-05 14:01:00,1.5063,1.50645,1.50575,1.50645,122400000.0
2009-01-05 14:02:00,1.50635,1.50645,1.50625,1.50645,189600000.0
2009-01-05 14:03:00,1.50645,1.5066,1.5062,1.5065,149600000.0
2009-01-05 14:04:00,1.5065,1.5067,1.50625,1.50655,198800000.0
2009-01-05 14:05:00,1.50655,1.50655,1.50635,1.50645,70600000.0
2009-01-05 14:06:00,1.5065,1.5065,1.50635,1.50635,55600000.0
2009-01-05 14:07:00,1.50645,1.5065,1.50615,1.5062,132400000.0
2009-01-05 14:08:00,1.50615,1.5064,1.5061,1.50615,101000000.0
2009-01-05 14:09:00,1.50615,1.5062,1.5061,1.5061,20800000.0
2009-01-05 14:10:00,1.5061,1.5061,1.506,1.50605,13800000.0
2009-01-05 14:11:00,1.50605,1.5061,1.50605,1.50605,20000000.0
2009-01-05 14:12:00,1.50579,1.50598,1.50537,1.5058,241600000.0
2009-01-05 14:13:00,1.5061,1.5061,1.50605,1.50605,37800000.0
2009-01-05 14:14:00,1.5059,1.50605,1.5057,1.506,138000000.0
2009-01-05 14:15:00,1.5059,1.5064,1.5047,1.50625,145600000.0
2009-01-05 14:16:00,1.50625,1.5063,1.5056,1.5058,137000000.0
2009-01-05 14:17:00,1.50585,1.50645,1.50565,1.5058,198400000.0
2009-01-05 14:18:00,1.50595,1.50665,1.5057,1.5064,166400000.0
2009-01-05 14:19:00,1.50645,1.5065,1.5062,1.5062,110400000.0
2009-01-05 14:20:00,1.5063,1.5066,1.506,1.5063,115200000.0
2009-01-05 14:21:00,1.50635,1.5065,1.5062,1.5065,52400000.0
2009-01-05 14:22:00,1.5065,1.5065,1.50605,1.50615,106800000.0
2009-01-05 14:23:00,1.5062,1.5062,1.50575,1.5059,112200000.0
2009-01-05 14:24:00,1.50585,1.506,1.50545,1.50575,134400000.0
2009-01-05 14:25:00,1.5058,1.5058,1.5051,1.50545,192000000.0
2009-01-05 14:26:00,1.5057,1.50595,1.50515,1.50545,186400000.0
2009-01-05 14:27:00,1.50545,1.5056,1.5052,1.50535,96400000.0
2009-01-05 14:28:00,1.5054,1.5055,1.50525,1.5055,70600000.0
2009-01-05 14:29:00,1.5055,1.50655,1.5052,1.5061,151200000.0
2009-01-05 14:30:00,1.5061,1.50645,1.5059,1.50635,110800000.0
2009-01-05 14:31:00,1.50635,1.50635,1.50585,1.50625,177000000.0
2009-01-05 14:32:00,1.5062,1.5062,1.50605,1.50605,71200000.0
2009-01-05 14:33:00,1.506,1.5061,1.50585,1.5059,103000000.0
2009-01-05 14:34:00,1.5058,1.5058,1.50555,1.50565,132400000.0
2009-01-05 14:35:00,1.50565,1.50575,1.50505,1.50555,205800000.0
2009-01-05 14:36:00,1.50555,1.5061,1.50545,1.506,164600000.0
2009-01-05 14:37:00,1.506,1.5065,1.5057,1.50645,183800000.0
2009-01-05 14:38:00,1.50645,1.50755,1.50595,1.50735,182800000.0
2009-01-05 14:39:00,1.5074,1.5076,1.5069,1.5069,261000000.0
2009-01-05 14:40:00,1.5069,1.50705,1.5065,1.50685,165800000.0
2009-01-05 14:41:00,1.50675,1.50675,1.50615,1.50665,150200000.0
2009-01-05 14:42:00,1.50675,1.5068,1.5059,1.5064,132200000.0
2009-01-05 14:43:00,1.50635,1.50695,1.50635,1.50695,97500000.0
2009-01-05 14:44:00,1.5068,1.5078,1.5068,1.50745,194600000.0
2009-01-05 14:45:00,1.5076,1.5077,1.50695,1.5071,129200000.0
2009-01-05 14:46:00,1.50715,1.5075,1.50685,1.50735,143600000.0
2009-01-05 14:47:00,1.50735,1.50735,1.5056,1.5056,147600000.0
2009-01-05 14:48:00,1.50555,1.50735,1.5055,1.5071,147200000.0
2009-01-05 14:49:00,1.5071,1.50725,1.5066,1.50665,157999999.0
2009-01-05 14:50:00,1.50665,1.5069,1.50615,1.5062,140600000.0
2009-01-05 14:51:00,1.50625,1.50775,1.50615,1.507,173200000.0
2009-01-05 14:52:00,1.507,1.50715,1.50585,1.50595,180200000.0
2009-01-05 14:53:00,1.50595,1.5063,1.50595,1.50615,216000000.0
2009-01-05 14:54:00,1.50615,1.5062,1.5053,1.5053,156200000.0
2009-01-05 14:55:00,1.5053,1.5059,1.50505,1.5058,156200000.0
2009-01-05 14:56:00,1.50565,1.50585,1.50545,1.50545,185600000.0
2009-01-05 14:57:00,1.50545,1.5055,1.5051,1.50515,144600000.0
2009-01-05 14:58:00,1.5051,1.5054,1.5051,1.5052,49000000.0
2009-01-05 14:59:00,1.5052,1.5056,1.505,1.5054,200400000.0
2009-01-05 15:00:00,1.50545,1.5055,1.5051,1.5053,146600000.0
2009-01-05 15:01:00,1.5054,1.50565,1.50525,1.50555,137700000.0
2009-01-05 15:02:00,1.50555,1.50595,1.50545,1.5057,180000000.0
2009-01-05 15:03:00,1.50565,1.50585,1.50505,1.50505,73200000.0
2009-01-05 15:04:00,1.50505,1.50595,1.50505,1.5058,201000000.0
2009-01-05 15:05:00,1.5058,1.506,1.50545,1.5058,197600000.0
2009-01-05 15:06:00,1.5058,1.50645,1.50565,1.50645,127800000.0
2009-01-05 15:07:00,1.50645,1.50655,1.50635,1.50635,205200000.0
2009-01-05 15:08:00,1.50635,1.5064,1.5059,1.506,127000000.0
2009-01-05 15:09:00,1.5059,1.50625,1.5055,1.5057,237400000.0
2009-01-05 15:10:00,1.5057,1.5057,1.50535,1.5054,201000000.0
2009-01-05 15:11:00,1.5054,1.5065,1.5054,1.5065,153800000.0
2009-01-05 15:12:00,1.5066,1.5067,1.5063,1.5065,133800000.0
2009-01-05 15:13:00,1.5064,1.5064,1.50585,1.50615,105800000.0
2009-01-05 15:14:00,1.50615,1.50625,1.50595,1.506,198400000.0
2009-01-05 15:15:00,1.50595,1.5063,1.5056,1.5056,269600000.0
2009-01-05 15:16:00,1.50565,1.50565,1.50535,1.50555,220400000.0
2009-01-05 15:17:00,1.5053,1.5061,1.5053,1.5056,261600000.0
2009-01-05 15:18:00,1.5056,1.5056,1.50535,1.50535,208800000.0
2009-01-05 15:19:00,1.50535,1.506,1.50535,1.506,147800000.0
2009-01-05 15:20:00,1.506,1.50625,1.50565,1.506,180400000.0
2009-01-05 15:21:00,1.50605,1.50615,1.50565,1.50575,222800000.0
2009-01-05 15:22:00,1.50585,1.50595,1.50545,1.5059,174600000.0
2009-01-05 15:23:00,1.5059,1.506,1.5054,1.5054,182600000.0
2009-01-05 15:24:00,1.5054,1.5057,1.5054,1.50565,273800000.0
2009-01-05 15:25:00,1.50565,1.5057,1.50535,1.50555,278000000.0
2009-01-05 15:26:00,1.50555,1.5056,1.50515,1.50515,245400000.0
2009-01-05 15:27:00,1.50505,1.5052,1.505,1.50515,90600000.0
2009-01-05 15:28:00,1.50515,1.50515,1.50485,1.50495,201600000.0
2009-01-05 15:29:00,1.505,1.5052,1.5047,1.5048,272600000.0
2009-01-05 15:30:00,1.5048,1.5051,1.50475,1.50505,249200000.0
2009-01-05 15:31:00,1.50505,1.50505,1.50465,1.50465,128000000.0
2009-01-05 15:32:00,1.50465,1.505,1.50465,1.505,124400000.0
2009-01-05 15:33:00,1.505,1.505,1.5047,1.5048,118800000.0
2009-01-05 15:34:00,1.5048,1.5048,1.50465,1.50465,117400000.0
2009-01-05 15:35:00,1.5047,1.50475,1.50465,1.50475,229200000.0
2009-01-05 15:36:00,1.50475,1.50495,1.5047,1.5047,164800000.0
2009-01-05 15:37:00,1.5047,1.50475,1.50455,1.5046,239600000.0
2009-01-05 15:38:00,1.50455,1.50455,1.50435,1.5045,103600000.0
2009-01-05 15:39:00,1.5045,1.5045,1.5037,1.504,164600000.0
2009-01-05 15:40:00,1.5039,1.50395,1.50375,1.50385,181000000.0
2009-01-05 15:41:00,1.5039,1.504,1.50365,1.5038,139800000.0
2009-01-05 15:42:00,1.504,1.5046,1.50365,1.50365,231800000.0
2009-01-05 15:43:00,1.5036,1.5043,1.50355,1.5038,192400000.0
2009-01-05 15:44:00,1.50375,1.50405,1.50365,1.50375,164200000.0
2009-01-05 15:45:00,1.50375,1.5041,1.50355,1.50365,278900000.0
2009-01-05 15:46:00,1.5035,1.504,1.50315,1.50345,320200000.0
2009-01-05 15:47:00,1.50335,1.5034,1.50305,1.50305,105600000.0
2009-01-05 15:48:00,1.5031,1.5032,1.5027,1.5031,168800000.0
2009-01-05 15:49:00,1.503,1.50315,1.5022,1.5025,264000000.0
2009-01-05 15:50:00,1.50245,1.5026,1.50245,1.5025,51400000.0
2009-01-05 15:51:00,1.50245,1.5026,1.50245,1.50245,99600000.0
2009-01-05 15:52:00,1.50245,1.50275,1.50245,1.5026,170400000.0
2009-01-05 15:53:00,1.50265,1.50275,1.5023,1.5025,206200000.0
2009-01-05 15:54:00,1.5024,1.5027,1.5023,1.50255,211600000.0
2009-01-05 15:55:00,1.50245,1.50265,1.50235,1.5025,252200000.0
2009-01-05 15:56:00,1.50245,1.5026,1.50215,1.5025,181200000.0
2009-01-05 15:57:00,1.5025,1.5033,1.5025,1.5033,262000000.0
2009-01-05 15:58:00,1.50335,1.5038,1.50325,1.5036,228600000.0
2009-01-05 15:59:00,1.50355,1.5036,1.5034,1.50345,146200000.0
2009-01-05 16:00:00,1.50345,1.5037,1.5033,1.5034,209800000.0
2009-01-05 16:01:00,1.50335,1.5036,1.50325,1.50325,140600000.0
2009-01-05 16:02:00,1.50325,1.5035,1.50315,1.5033,307000000.0
2009-01-05 16:03:00,1.50325,1.5035,1.50315,1.50345,231200000.0
2009-01-05 16:04:00,1.50345,1.504,1.50335,1.504,145600000.0
2009-01-05 16:05:00,1.504,1.5041,1.5039,1.5039,163000000.0
2009-01-05 16:06:00,1.5039,1.5041,1.50385,1.50405,174200000.0
2009-01-05 16:07:00,1.504,1.5043,1.50395,1.50425,186800000.0
2009-01-05 16:08:00,1.5043,1.50465,1.5043,1.50455,186000000.0
2009-01-05 16:09:00,1.5046,1.5046,1.50395,1.5042,219600000.0
2009-01-05 16:10:00,1.50425,1.5043,1.50415,1.50425,115000000.0
2009-01-05 16:11:00,1.50425,1.50425,1.5039,1.50395,189600000.0
2009-01-05 16:12:00,1.50395,1.5043,1.50395,1.504,223400000.0
2009-01-05 16:13:00,1.504,1.5041,1.50395,1.50405,175200000.0
2009-01-05 16:14:00,1.50405,1.5041,1.50395,1.50395,148000000.0
2009-01-05 16:15:00,1.50405,1.5041,1.5033,1.5039,250600000.0
2009-01-05 16:16:00,1.5039,1.504,1.50365,1.50375,184600000.0
2009-01-05 16:17:00,1.50375,1.5038,1.50365,1.50365,222400000.0
2009-01-05 16:18:00,1.5037,1.50375,1.503,1.5031,266600000.0
2009-01-05 16:19:00,1.50305,1.5036,1.503,1.50355,354600000.0
2009-01-05 16:20:00,1.50355,1.5039,1.50355,1.50375,219200000.0
2009-01-05 16:21:00,1.50375,1.504,1.50355,1.5037,231600000.0
2009-01-05 16:22:00,1.5037,1.504,1.50365,1.5038,229400000.0
2009-01-05 16:23:00,1.50375,1.50465,1.5037,1.5044,250000000.0
2009-01-05 16:24:00,1.50435,1.50435,1.504,1.50415,155800000.0
2009-01-05 16:25:00,1.50415,1.5044,1.50415,1.50435,158400000.0
2009-01-05 16:26:00,1.5043,1.50435,1.50405,1.50415,152400000.0
2009-01-05 16:27:00,1.50415,1.5043,1.504,1.50405,272000000.0
2009-01-05 16:28:00,1.50405,1.5043,1.50395,1.5043,148400000.0
2009-01-05 16:29:00,1.5043,1.5045,1.50405,1.50415,190800000.0
2009-01-05 16:30:00,1.50415,1.50415,1.50395,1.50395,206600000.0
2009-01-05 16:31:00,1.50395,1.5045,1.50395,1.5041,263200000.0
2009-01-05 16:32:00,1.5041,1.50425,1.50395,1.5041,216600000.0
2009-01-05 16:33:00,1.50405,1.5041,1.50395,1.50395,326000000.0
2009-01-05 16:34:00,1.5041,1.5042,1.50395,1.5041,92400000.0
2009-01-05 16:35:00,1.5041,1.50415,1.5039,1.50395,309600000.0
2009-01-05 16:36:00,1.50395,1.50405,1.5036,1.5037,370800000.0
2009-01-05 16:37:00,1.5037,1.5037,1.5035,1.5037,325800000.0
2009-01-05 16:38:00,1.50365,1.5037,1.50315,1.50345,255400000.0
2009-01-05 16:39:00,1.50345,1.50375,1.50295,1.503,204600000.0
2009-01-05 16:40:00,1.50305,1.50315,1.50245,1.50255,337000000.0
2009-01-05 16:41:00,1.5026,1.5026,1.50195,1.50245,292000000.0
2009-01-05 16:42:00,1.50245,1.5028,1.5024,1.50275,276000000.0
2009-01-05 16:43:00,1.5028,1.5028,1.50235,1.50255,290600000.0
2009-01-05 16:44:00,1.5026,1.50275,1.5025,1.50265,125600000.0
2009-01-05 16:45:00,1.50265,1.5029,1.50255,1.5029,241600000.0
2009-01-05 16:46:00,1.5029,1.503,1.50275,1.50285,208400000.0
2009-01-05 16:47:00,1.50285,1.503,1.50275,1.5028,252000000.0
2009-01-05 16:48:00,1.50285,1.5032,1.50285,1.50315,220000000.0
2009-01-05 16:49:00,1.5032,1.5035,1.503,1.5032,351400000.0
2009-01-05 16:50:00,1.5032,1.5032,1.50245,1.50275,322800000.0
2009-01-05 16:51:00,1.50275,1.5028,1.50245,1.50255,239600000.0
2009-01-05 16:52:00,1.50255,1.50255,1.50195,1.50215,325200000.0
2009-01-05 16:53:00,1.50215,1.5023,1.50195,1.502,283000000.0
2009-01-05 16:54:00,1.502,1.50205,1.5017,1.50175,271600000.0
2009-01-05 16:55:00,1.50175,1.502,1.5016,1.50195,294600000.0
2009-01-05 16:56:00,1.50195,1.502,1.50165,1.50165,228800000.0
2009-01-05 16:57:00,1.50165,1.5018,1.50145,1.50155,346800000.0
2009-01-05 16:58:00,1.50155,1.5017,1.50145,1.50165,211200000.0
2009-01-05 16:59:00,1.50165,1.50175,1.50145,1.50165,211200000.0
2009-01-05 17:00:00,1.50175,1.5022,1.50165,1.5022,220000000.0
2009-01-05 17:01:00,1.5022,1.5024,1.50205,1.5023,328800000.0
2009-01-05 17:02:00,1.50225,1.5028,1.5022,1.50255,252400000.0
2009-01-05 17:03:00,1.5027,1.50275,1.50245,1.5027,259400000.0
2009-01-05 17:04:00,1.50275,1.5029,1.5026,1.50275,307000000.0
2009-01-05 17:05:00,1.50275,1.5028,1.50235,1.5028,98400000.0
2009-01-05 17:06:00,1.5027,1.50285,1.50225,1.50275,169400000.0
2009-01-05 17:07:00,1.50275,1.50305,1.5027,1.50295,134800000.0
2009-01-05 17:08:00,1.50295,1.50325,1.5025,1.50285,232400000.0
2009-01-05 17:09:00,1.50295,1.5032,1.50265,1.50265,278800000.0
2009-01-05 17:10:00,1.50275,1.5029,1.5022,1.50255,283000000.0
2009-01-05 17:11:00,1.50255,1.5026,1.5016,1.50195,262200000.0
2009-01-05 17:12:00,1.50185,1.502,1.5015,1.50175,390199997.0
2009-01-05 17:13:00,1.50175,1.5018,1.50145,1.50165,278000000.0
2009-01-05 17:14:00,1.5018,1.5019,1.50165,1.50185,295400000.0
2009-01-05 17:15:00,1.50185,1.50205,1.50165,1.5018,295200000.0
2009-01-05 17:16:00,1.50175,1.5021,1.50175,1.50205,192000000.0
2009-01-05 17:17:00,1.502,1.50205,1.50175,1.50175,59400000.0
2009-01-05 17:18:00,1.5018,1.5018,1.50165,1.50165,277000000.0
2009-01-05 17:19:00,1.50165,1.50185,1.5012,1.5017,246800000.0
2009-01-05 17:20:00,1.50175,1.5019,1.50155,1.5017,97200000.0
2009-01-05 17:21:00,1.50165,1.502,1.50165,1.50195,154600000.0
2009-01-05 17:22:00,1.50185,1.50205,1.50185,1.50195,284200000.0
2009-01-05 17:23:00,1.50195,1.50195,1.50165,1.50175,188400000.0
2009-01-05 17:24:00,1.5017,1.5017,1.50075,1.50075,338400000.0
2009-01-05 17:25:00,1.5007,1.5007,1.50005,1.50065,290600000.0
2009-01-05 17:26:00,1.50065,1.5012,1.50045,1.5011,179800000.0
2009-01-05 17:27:00,1.501,1.5013,1.50085,1.501,101000000.0
2009-01-05 17:28:00,1.50095,1.5012,1.5008,1.501,269200000.0
2009-01-05 17:29:00,1.501,1.50125,1.50095,1.50115,212800000.0
2009-01-05 17:30:00,1.50115,1.5013,1.50115,1.50115,242400000.0
2009-01-05 17:31:00,1.5012,1.50155,1.50115,1.50145,226000000.0
2009-01-05 17:32:00,1.5015,1.50175,1.50145,1.50155,248600000.0
2009-01-05 17:33:00,1.5016,1.5022,1.50135,1.50215,183000000.0
2009-01-05 17:34:00,1.50215,1.50225,1.502,1.5021,100800000.0
2009-01-05 17:35:00,1.50205,1.5022,1.50205,1.50205,52000000.0
2009-01-05 17:36:00,1.50205,1.5021,1.502,1.5021,51200000.0
2009-01-05 17:37:00,1.50205,1.5022,1.50205,1.50205,78000000.0
2009-01-05 17:38:00,1.5022,1.5022,1.50195,1.50195,108400000.0
2009-01-05 17:39:00,1.50195,1.502,1.50135,1.50195,260000000.0
2009-01-05 17:40:00,1.5018,1.5019,1.50165,1.50165,234200000.0
2009-01-05 17:41:00,1.5017,1.502,1.50165,1.5018,176200000.0
2009-01-05 17:42:00,1.5018,1.50195,1.5017,1.50195,128400000.0
2009-01-05 17:43:00,1.50195,1.50195,1.5016,1.5016,192600000.0
2009-01-05 17:44:00,1.5017,1.5017,1.50145,1.5015,260000000.0
2009-01-05 17:45:00,1.50145,1.50195,1.50145,1.50195,162800000.0
2009-01-05 17:46:00,1.50195,1.50275,1.50195,1.5025,255000000.0
2009-01-05 17:47:00,1.5026,1.50265,1.5024,1.5025,159000000.0
2009-01-05 17:48:00,1.5025,1.50325,1.50235,1.50325,201400000.0
2009-01-05 17:49:00,1.50335,1.5036,1.50245,1.50245,218600000.0
2009-01-05 17:50:00,1.50245,1.50315,1.50225,1.50315,277000000.0
2009-01-05 17:51:00,1.50325,1.50325,1.50285,1.50325,275000000.0
2009-01-05 17:52:00,1.5033,1.5033,1.5032,1.50325,97000000.0
2009-01-05 17:53:00,1.50325,1.5034,1.50325,1.50325,129200000.0
2009-01-05 17:54:00,1.50325,1.50345,1.50325,1.50345,83000000.0
2009-01-05 17:55:00,1.50345,1.50345,1.50325,1.50325,178400000.0
2009-01-05 17:56:00,1.50325,1.50325,1.50325,1.50325,98400000.0
2009-01-05 17:57:00,1.50325,1.50345,1.50325,1.5033,58200000.0
2009-01-05 17:58:00,1.50335,1.5034,1.50325,1.5033,128800000.0
2009-01-05 17:59:00,1.5033,1.5036,1.50205,1.5021,228600000.0
2009-01-05 18:00:00,1.502,1.50205,1.5012,1.5012,185900000.0
2009-01-05 18:01:00,1.5012,1.5015,1.50085,1.50105,219500000.0
2009-01-05 18:02:00,1.50105,1.50115,1.50095,1.50095,272400000.0
2009-01-05 18:03:00,1.5009,1.5009,1.50015,1.50015,288600000.0
2009-01-05 18:04:00,1.5001,1.50015,1.4995,1.49985,272200000.0
2009-01-05 18:05:00,1.49985,1.50085,1.4998,1.5004,206000000.0
2009-01-05 18:06:00,1.5005,1.50155,1.5003,1.50135,237400000.0
2009-01-05 18:07:00,1.50145,1.50145,1.50055,1.5007,123600000.0
2009-01-05 18:08:00,1.50065,1.50125,1.50065,1.50095,217400000.0
2009-01-05 18:09:00,1.50095,1.50135,1.5006,1.501,275400000.0
2009-01-05 18:10:00,1.50095,1.5011,1.49995,1.5011,227000000.0
2009-01-05 18:11:00,1.5011,1.5014,1.5007,1.5007,214000000.0
2009-01-05 18:12:00,1.5007,1.5017,1.5007,1.5017,231200000.0
2009-01-05 18:13:00,1.5016,1.50185,1.50125,1.5015,257600000.0
2009-01-05 18:14:00,1.5015,1.5018,1.5014,1.50155,188600000.0
2009-01-05 18:15:00,1.50145,1.50275,1.50135,1.50275,243000000.0
2009-01-05 18:16:00,1.50275,1.5038,1.50265,1.50345,231600000.0
2009-01-05 18:17:00,1.50345,1.50435,1.5033,1.50425,245400000.0
2009-01-05 18:18:00,1.50425,1.5048,1.5038,1.50385,266000000.0
2009-01-05 18:19:00,1.504,1.50415,1.50335,1.50375,229600000.0
2009-01-05 18:20:00,1.5038,1.50485,1.50375,1.50455,222800000.0
2009-01-05 18:21:00,1.5046,1.5052,1.50425,1.5051,141400000.0
2009-01-05 18:22:00,1.50505,1.50545,1.50485,1.50545,174600000.0
2009-01-05 18:23:00,1.5055,1.50615,1.5054,1.50575,202800000.0
2009-01-05 18:24:00,1.5058,1.50595,1.50555,1.50575,160400000.0
2009-01-05 18:25:00,1.5057,1.506,1.5053,1.50545,209200000.0
2009-01-05 18:26:00,1.5055,1.5055,1.5045,1.5047,297200000.0
2009-01-05 18:27:00,1.50485,1.5052,1.50445,1.50515,254600000.0
2009-01-05 18:28:00,1.5051,1.5051,1.50445,1.50465,272400000.0
2009-01-05 18:29:00,1.50465,1.5055,1.50465,1.5053,255200000.0
2009-01-05 18:30:00,1.5054,1.50635,1.50525,1.50595,200600000.0
2009-01-05 18:31:00,1.50595,1.50645,1.50585,1.50595,149200000.0
2009-01-05 18:32:00,1.50585,1.5067,1.50585,1.5067,281400000.0
2009-01-05 18:33:00,1.5066,1.5066,1.506,1.50635,242400000.0
2009-01-05 18:34:00,1.50635,1.5068,1.50605,1.5068,159000000.0
2009-01-05 18:35:00,1.5068,1.50775,1.5065,1.50735,253000000.0
2009-01-05 18:36:00,1.50735,1.5075,1.5067,1.50685,225800000.0
2009-01-05 18:37:00,1.50685,1.5071,1.5063,1.5067,220000000.0
2009-01-05 18:38:00,1.50645,1.5066,1.50535,1.5056,307400000.0
2009-01-05 18:39:00,1.50555,1.506,1.5055,1.506,165400000.0
2009-01-05 18:40:00,1.506,1.50665,1.5059,1.5061,223000000.0
2009-01-05 18:41:00,1.50615,1.5063,1.50515,1.50525,280000000.0
2009-01-05 18:42:00,1.50525,1.50525,1.5046,1.505,186800000.0
2009-01-05 18:43:00,1.50505,1.50525,1.50375,1.50425,188400000.0
2009-01-05 18:44:00,1.50425,1.50425,1.50305,1.5036,217000000.0
2009-01-05 18:45:00,1.50365,1.5038,1.50355,1.50355,307200000.0
2009-01-05 18:46:00,1.50355,1.5036,1.50325,1.50345,167800000.0
2009-01-05 18:47:00,1.50345,1.50365,1.5023,1.5031,248800000.0
2009-01-05 18:48:00,1.50315,1.50365,1.50305,1.5036,157800000.0
2009-01-05 18:49:00,1.5036,1.50415,1.5035,1.504,189400000.0
2009-01-05 18:50:00,1.504,1.5046,1.5039,1.5046,157200000.0
2009-01-05 18:51:00,1.5046,1.5046,1.5042,1.5044,93000000.0
2009-01-05 18:52:00,1.5044,1.5045,1.50415,1.5042,130800000.0
2009-01-05 18:53:00,1.5042,1.5046,1.5041,1.5042,108900000.0
2009-01-05 18:54:00,1.5045,1.5053,1.5045,1.50465,147600000.0
2009-01-05 18:55:00,1.5046,1.5047,1.504,1.50425,125800000.0
2009-01-05 18:56:00,1.5042,1.5046,1.50415,1.50455,143800000.0
2009-01-05 18:57:00,1.50445,1.5048,1.50445,1.50475,220400000.0
2009-01-05 18:58:00,1.50475,1.50475,1.50435,1.50455,100000000.0
2009-01-05 18:59:00,1.50455,1.50455,1.5039,1.5039,268600001.0
2009-01-05 19:00:00,1.5039,1.50405,1.50305,1.5033,273400000.0
2009-01-05 19:01:00,1.5034,1.5036,1.50215,1.5025,231200000.0
2009-01-05 19:02:00,1.5025,1.5026,1.5024,1.5025,80800000.0
2009-01-05 19:03:00,1.5025,1.5025,1.50215,1.50245,198800000.0
2009-01-05 19:04:00,1.50245,1.5027,1.5021,1.5024,213800000.0
2009-01-05 19:05:00,1.50245,1.50275,1.5023,1.5027,232800000.0
2009-01-05 19:06:00,1.5026,1.5027,1.50235,1.5026,150200000.0
2009-01-05 19:07:00,1.50255,1.50265,1.50225,1.50255,280600000.0
2009-01-05 19:08:00,1.50265,1.5027,1.5021,1.5023,185000000.0
2009-01-05 19:09:00,1.50225,1.5024,1.50215,1.5024,181400000.0
2009-01-05 19:10:00,1.5025,1.5029,1.50245,1.50275,163400000.0
2009-01-05 19:11:00,1.50275,1.50375,1.50275,1.503,275800000.0
2009-01-05 19:12:00,1.50305,1.5035,1.50305,1.5035,142400000.0
2009-01-05 19:13:00,1.5035,1.5035,1.5023,1.50255,157000000.0
2009-01-05 19:14:00,1.5026,1.5028,1.5024,1.5027,212400000.0
2009-01-05 19:15:00,1.5027,1.5028,1.5027,1.5027,28000000.0
2009-01-05 19:16:00,1.50275,1.5033,1.5027,1.50295,198200000.0
2009-01-05 19:17:00,1.50305,1.50325,1.50295,1.50295,83400000.0
2009-01-05 19:18:00,1.50295,1.50305,1.50285,1.50295,81600000.0
2009-01-05 19:19:00,1.5029,1.50295,1.5022,1.5025,70200000.0
2009-01-05 19:20:00,1.5025,1.50315,1.5025,1.50315,139200000.0
2009-01-05 19:21:00,1.50315,1.5036,1.503,1.50355,114400000.0
2009-01-05 19:22:00,1.5035,1.5036,1.50295,1.5031,117000000.0
2009-01-05 19:23:00,1.5031,1.5032,1.5031,1.5032,18400000.0
2009-01-05 19:24:00,1.5032,1.5034,1.50305,1.50325,73600000.0
2009-01-05 19:25:00,1.50325,1.5033,1.50295,1.50305,123800000.0
2009-01-05 19:26:00,1.5031,1.5032,1.50235,1.50255,98600000.0
2009-01-05 19:27:00,1.5026,1.50285,1.50245,1.5025,145000000.0
2009-01-05 19:28:00,1.50245,1.5028,1.5024,1.5028,222400000.0
2009-01-05 19:29:00,1.50295,1.5035,1.50265,1.50295,101000000.0
2009-01-05 19:30:00,1.50295,1.5036,1.5025,1.50305,146800000.0
2009-01-05 19:31:00,1.5031,1.5031,1.50255,1.50255,105200000.0
2009-01-05 19:32:00,1.5028,1.503,1.5026,1.50285,242000000.0
2009-01-05 19:33:00,1.50285,1.50285,1.50225,1.50235,118000000.0
2009-01-05 19:34:00,1.50235,1.50235,1.5018,1.5019,102600000.0
2009-01-05 19:35:00,1.5019,1.50245,1.50125,1.50125,129400000.0
2009-01-05 19:36:00,1.50135,1.50135,1.50095,1.50105,126200000.0
2009-01-05 19:37:00,1.50105,1.5017,1.501,1.50135,145800000.0
2009-01-05 19:38:00,1.50135,1.50175,1.501,1.5012,122800000.0
2009-01-05 19:39:00,1.50125,1.50125,1.50115,1.50125,52000000.0
2009-01-05 19:40:00,1.5012,1.5012,1.50045,1.50095,111500000.0
2009-01-05 19:41:00,1.501,1.5016,1.50095,1.5012,194200000.0
2009-01-05 19:42:00,1.50115,1.50145,1.50115,1.50145,116800000.0
2009-01-05 19:43:00,1.5015,1.5015,1.501,1.50115,85600000.0
2009-01-05 19:44:00,1.50115,1.5017,1.50115,1.5016,104200000.0
2009-01-05 19:45:00,1.5017,1.50205,1.50165,1.5018,104800000.0
2009-01-05 19:46:00,1.5018,1.50195,1.50145,1.50145,108600000.0
2009-01-05 19:47:00,1.50145,1.5015,1.50125,1.50125,226400000.0
2009-01-05 19:48:00,1.50135,1.5023,1.50135,1.5014,124200000.0
2009-01-05 19:49:00,1.50135,1.5021,1.50135,1.5021,222600000.0
2009-01-05 19:50:00,1.50225,1.50225,1.502,1.502,75800000.0
2009-01-05 19:51:00,1.502,1.50225,1.502,1.50215,57400000.0
2009-01-05 19:52:00,1.50225,1.5026,1.50225,1.5026,51000000.0
2009-01-05 19:53:00,1.5025,1.5025,1.50245,1.50245,18200000.0
2009-01-05 19:54:00,1.50245,1.50245,1.5024,1.50245,111400000.0
2009-01-05 19:55:00,1.5026,1.5028,1.50255,1.5027,108400000.0
2009-01-05 19:56:00,1.50265,1.5028,1.5025,1.50255,65000000.0
2009-01-05 19:57:00,1.5026,1.5028,1.5025,1.5025,73600000.0
2009-01-05 19:58:00,1.50255,1.5033,1.50255,1.503,150400000.0
2009-01-05 19:59:00,1.503,1.50395,1.5029,1.50325,164600000.0
2009-01-05 20:00:00,1.50355,1.50375,1.5029,1.5029,217600000.0
2009-01-05 20:01:00,1.50295,1.5036,1.50265,1.50345,118000000.0
2009-01-05 20:02:00,1.5035,1.5035,1.5031,1.5032,126200001.0
2009-01-05 20:03:00,1.50335,1.5034,1.50315,1.5033,88200000.0
2009-01-05 20:04:00,1.5033,1.5035,1.50325,1.5034,87200000.0
2009-01-05 20:05:00,1.50355,1.50405,1.5034,1.50405,164000000.0
2009-01-05 20:06:00,1.50415,1.5046,1.50415,1.5044,133400000.0
2009-01-05 20:07:00,1.5044,1.5044,1.50385,1.5039,146000000.0
2009-01-05 20:08:00,1.5039,1.50405,1.50385,1.5039,208000000.0
2009-01-05 20:09:00,1.5039,1.5042,1.5033,1.5042,236000000.0
2009-01-05 20:10:00,1.5042,1.50465,1.50365,1.5044,167400000.0
2009-01-05 20:11:00,1.50445,1.50445,1.50405,1.5043,116200000.0
2009-01-05 20:12:00,1.5043,1.5043,1.503,1.5032,150800000.0
2009-01-05 20:13:00,1.5031,1.50375,1.50275,1.5037,243800000.0
2009-01-05 20:14:00,1.5036,1.5038,1.50355,1.50375,215000000.0
2009-01-05 20:15:00,1.50375,1.50425,1.50375,1.5041,98200000.0
2009-01-05 20:16:00,1.5041,1.5041,1.5036,1.5039,131000000.0
2009-01-05 20:17:00,1.50395,1.50395,1.5037,1.5037,114600000.0
2009-01-05 20:18:00,1.50375,1.50465,1.5037,1.5044,104000000.0
2009-01-05 20:19:00,1.5046,1.5049,1.50415,1.5049,185800000.0
2009-01-05 20:20:00,1.50485,1.505,1.5047,1.50475,228600000.0
2009-01-05 20:21:00,1.50475,1.5049,1.5046,1.5049,107400000.0
2009-01-05 20:22:00,1.50475,1.5052,1.5047,1.50515,66600000.0
2009-01-05 20:23:00,1.50515,1.50515,1.50485,1.50485,80800000.0
2009-01-05 20:24:00,1.50485,1.50545,1.5048,1.5053,121000000.0
2009-01-05 20:25:00,1.50535,1.5059,1.5052,1.5059,211000000.0
2009-01-05 20:26:00,1.50585,1.5059,1.5053,1.50545,250000000.0
2009-01-05 20:27:00,1.50545,1.50585,1.5054,1.50545,127600000.0
2009-01-05 20:28:00,1.50535,1.50545,1.50465,1.5051,244400000.0
2009-01-05 20:29:00,1.5051,1.50575,1.50495,1.5055,263000000.0
2009-01-05 20:30:00,1.5055,1.5059,1.50545,1.5055,145400000.0
2009-01-05 20:31:00,1.5055,1.5058,1.50545,1.50565,82600000.0
2009-01-05 20:32:00,1.5057,1.50645,1.5057,1.50595,137600000.0
2009-01-05 20:33:00,1.5058,1.5058,1.5053,1.5056,252600000.0
2009-01-05 20:34:00,1.50555,1.50625,1.5054,1.50605,161800000.0
2009-01-05 20:35:00,1.50605,1.50635,1.5059,1.50605,131000000.0
2009-01-05 20:36:00,1.50605,1.50605,1.50505,1.5056,192000000.0
2009-01-05 20:37:00,1.5056,1.5059,1.5053,1.5055,152200000.0
2009-01-05 20:38:00,1.5055,1.50575,1.5053,1.5053,89800000.0
2009-01-05 20:39:00,1.5054,1.50575,1.5054,1.5057,195200000.0
2009-01-05 20:40:00,1.50575,1.5058,1.50555,1.5058,96000000.0
2009-01-05 20:41:00,1.50585,1.50605,1.5057,1.50585,45600000.0
2009-01-05 20:42:00,1.506,1.50625,1.506,1.5061,65000000.0
2009-01-05 20:43:00,1.50605,1.50655,1.50605,1.5064,36000000.0
2009-01-05 20:44:00,1.50645,1.50705,1.50635,1.5068,77200000.0
2009-01-05 20:45:00,1.5068,1.5068,1.5065,1.5066,43800000.0
2009-01-05 20:46:00,1.5066,1.50675,1.5065,1.5066,88800000.0
2009-01-05 20:47:00,1.5066,1.50675,1.5066,1.50665,24200000.0
2009-01-05 20:48:00,1.50665,1.50675,1.5065,1.5066,87400000.0
2009-01-05 20:49:00,1.50665,1.50685,1.50665,1.5068,51200000.0
2009-01-05 20:50:00,1.50695,1.5072,1.5069,1.50705,160400000.0
2009-01-05 20:51:00,1.50705,1.5071,1.5063,1.5064,119000000.0
2009-01-05 20:52:00,1.50645,1.50655,1.50595,1.5061,115800000.0
2009-01-05 20:53:00,1.50605,1.5064,1.506,1.50635,150800000.0
2009-01-05 20:54:00,1.50635,1.5065,1.50605,1.50625,146200000.0
2009-01-05 20:55:00,1.50615,1.50625,1.50605,1.5061,50000000.0
2009-01-05 20:56:00,1.5062,1.50665,1.5062,1.50665,51400000.0
2009-01-05 20:57:00,1.5067,1.5067,1.50665,1.50665,11200000.0
2009-01-05 20:58:00,1.5067,1.5067,1.506,1.506,21800000.0
2009-01-05 20:59:00,1.5061,1.50625,1.50595,1.50595,198800000.0
2009-01-05 21:00:00,1.50605,1.5061,1.50595,1.506,131200000.0
2009-01-05 21:01:00,1.506,1.50615,1.506,1.506,70400000.0
2009-01-05 21:02:00,1.50605,1.50615,1.506,1.5061,74600000.0
2009-01-05 21:03:00,1.5061,1.5067,1.5061,1.5065,118800000.0
2009-01-05 21:04:00,1.50645,1.50655,1.506,1.5061,101600000.0
2009-01-05 21:05:00,1.5062,1.50635,1.506,1.5061,85200000.0
2009-01-05 21:06:00,1.50605,1.5067,1.50605,1.5062,122200000.0
2009-01-05 21:07:00,1.5062,1.50645,1.5061,1.50625,187600000.0
2009-01-05 21:08:00,1.50625,1.5064,1.5061,1.50635,498800000.0
2009-01-05 21:09:00,1.50635,1.5072,1.5063,1.50705,188300000.0
2009-01-05 21:10:00,1.50705,1.5082,1.50665,1.508,233200000.0
2009-01-05 21:11:00,1.508,1.50835,1.50755,1.50755,115600000.0
2009-01-05 21:12:00,1.50755,1.5077,1.5065,1.5074,1789000009.0
2009-01-05 21:13:00,1.50735,1.50815,1.5069,1.5074,306800000.0
2009-01-05 21:14:00,1.5074,1.5075,1.50675,1.5069,367800000.0
2009-01-05 21:15:00,1.5069,1.50745,1.5069,1.5071,159400000.0
2009-01-05 21:16:00,1.5071,1.5077,1.5067,1.5071,170200000.0
2009-01-05 21:17:00,1.50715,1.50755,1.5068,1.5068,183800000.0
2009-01-05 21:18:00,1.50675,1.5072,1.50655,1.5071,176600000.0
2009-01-05 21:19:00,1.5071,1.50795,1.5071,1.5074,172000000.0
2009-01-05 21:20:00,1.50745,1.5078,1.5072,1.5073,203800000.0
2009-01-05 21:21:00,1.50735,1.50745,1.50685,1.50725,207000000.0
2009-01-05 21:22:00,1.5073,1.50745,1.50695,1.50695,266400000.0
2009-01-05 21:23:00,1.50695,1.5075,1.50695,1.5074,162000000.0
2009-01-05 21:24:00,1.5074,1.5078,1.5073,1.50765,84000000.0
2009-01-05 21:25:00,1.50765,1.50785,1.50755,1.5077,137000000.0
2009-01-05 21:26:00,1.5077,1.50785,1.50745,1.5078,112000000.0
2009-01-05 21:27:00,1.50775,1.5084,1.50775,1.5083,237600000.0
2009-01-05 21:28:00,1.5082,1.50825,1.5078,1.5082,102600000.0
2009-01-05 21:29:00,1.5082,1.50825,1.5076,1.5079,136200000.0
2009-01-05 21:30:00,1.5079,1.50805,1.50785,1.50805,420800000.0
2009-01-05 21:31:00,1.508,1.50825,1.50765,1.50815,134800000.0
2009-01-05 21:32:00,1.50815,1.5084,1.50815,1.5084,115600000.0
2009-01-05 21:33:00,1.50835,1.5084,1.5079,1.508,147000000.0
2009-01-05 21:34:00,1.508,1.5082,1.5079,1.508,226200000.0
2009-01-05 21:35:00,1.508,1.508,1.50725,1.50725,281400000.0
2009-01-05 21:36:00,1.5073,1.5074,1.50725,1.50725,88000000.0
2009-01-05 21:37:00,1.50725,1.50725,1.50715,1.50715,44400000.0
2009-01-05 21:38:00,1.50715,1.50715,1.50715,1.50715,19800000.0
2009-01-05 21:39:00,1.50715,1.5076,1.5071,1.50755,160200000.0
2009-01-05 21:40:00,1.5076,1.5082,1.50755,1.50795,109200000.0
2009-01-05 21:41:00,1.50815,1.50815,1.50805,1.50805,20600000.0
2009-01-05 21:42:00,1.50815,1.50815,1.5077,1.50795,61800000.0
2009-01-05 21:43:00,1.50795,1.50805,1.5079,1.50795,62200000.0
2009-01-05 21:44:00,1.50795,1.50795,1.5077,1.5077,65200000.0
2009-01-05 21:45:00,1.5077,1.50775,1.50725,1.50775,118800000.0
2009-01-05 21:46:00,1.5077,1.5081,1.5077,1.5077,161400000.0
2009-01-05 21:47:00,1.50785,1.508,1.50765,1.50765,139600000.0
2009-01-05 21:48:00,1.5077,1.50815,1.5077,1.50785,71600000.0
2009-01-05 21:49:00,1.50745,1.50795,1.50745,1.50785,250800000.0
2009-01-05 21:50:00,1.5078,1.50785,1.507,1.507,119400000.0
2009-01-05 21:51:00,1.50725,1.50755,1.5071,1.5071,231600000.0
2009-01-05 21:52:00,1.50715,1.5073,1.50705,1.50715,257800000.0
2009-01-05 21:53:00,1.5072,1.50725,1.50705,1.5072,97600000.0
2009-01-05 21:54:00,1.50715,1.50735,1.5071,1.5072,89200000.0
2009-01-05 21:55:00,1.5072,1.5078,1.5072,1.5077,59600000.0
2009-01-05 21:56:00,1.50765,1.50765,1.50735,1.50745,87800000.0
2009-01-05 21:57:00,1.50745,1.50745,1.5074,1.5074,23800000.0
2009-01-05 21:58:00,1.50735,1.5078,1.50695,1.5073,180600000.0
2009-01-05 21:59:00,1.5073,1.5077,1.507,1.5077,321400000.0
2009-01-05 22:00:00,1.50775,1.50805,1.5073,1.50735,177800000.0
2009-01-05 22:01:00,1.50735,1.50735,1.5064,1.50655,278400000.0
2009-01-05 22:02:00,1.5066,1.5071,1.50655,1.50655,113800000.0
2009-01-05 22:03:00,1.50655,1.50685,1.5065,1.50685,117600000.0
2009-01-05 22:04:00,1.5066,1.50725,1.5066,1.5068,230600000.0
2009-01-05 22:05:00,1.5069,1.50705,1.50675,1.5068,85400000.0
2009-01-05 22:06:00,1.5068,1.507,1.5068,1.50685,67200000.0
2009-01-05 22:07:00,1.5069,1.50695,1.50685,1.5069,67000000.0
2009-01-05 22:08:00,1.5068,1.5068,1.5068,1.5068,29600000.0
2009-01-05 22:09:00,1.5068,1.50705,1.50665,1.5068,51400000.0
2009-01-05 22:10:00,1.5068,1.50685,1.50665,1.5068,90600000.0
2009-01-05 22:11:00,1.5068,1.5068,1.5068,1.5068,3200000.0
2009-01-05 22:12:00,1.50695,1.50695,1.50665,1.5068,67800000.0
2009-01-05 22:13:00,1.5068,1.50715,1.50665,1.50705,112600000.0
2009-01-05 22:14:00,1.5071,1.50735,1.50705,1.5071,50400000.0
2009-01-05 22:15:00,1.5071,1.5071,1.50705,1.50705,9200000.0
2009-01-05 22:16:00,1.50705,1.50705,1.50665,1.50665,62200000.0
2009-01-05 22:17:00,1.50675,1.50715,1.50675,1.50715,160000000.0
2009-01-05 22:18:00,1.50715,1.50745,1.50705,1.50735,41600000.0
2009-01-05 22:19:00,1.5071,1.5071,1.50665,1.5067,136200000.0
2009-01-05 22:20:00,1.5067,1.50675,1.50665,1.5067,85800000.0
2009-01-05 22:21:00,1.5067,1.5067,1.5067,1.5067,32400000.0
2009-01-05 22:22:00,1.5067,1.5067,1.5065,1.5065,31600000.0
2009-01-05 22:23:00,1.5065,1.5065,1.5065,1.5065,27000000.0
2009-01-05 22:24:00,1.5065,1.50655,1.5062,1.50655,159600000.0
2009-01-05 22:25:00,1.50655,1.5069,1.50635,1.5064,103000000.0
2009-01-05 22:26:00,1.5063,1.5067,1.5063,1.50655,49200000.0
2009-01-05 22:27:00,1.5067,1.5071,1.5067,1.50675,54200000.0
2009-01-05 22:28:00,1.5067,1.5069,1.50635,1.50685,87600000.0
2009-01-05 22:29:00,1.507,1.50745,1.50695,1.5073,87800000.0
2009-01-05 22:30:00,1.50725,1.5074,1.5068,1.50705,95400000.0
2009-01-05 22:31:00,1.50705,1.50705,1.50615,1.50615,133200000.0
2009-01-05 22:32:00,1.50615,1.50655,1.50615,1.50625,87400000.0
2009-01-05 22:33:00,1.5062,1.50705,1.50615,1.5067,166200000.0
2009-01-05 22:34:00,1.5068,1.5076,1.50675,1.5074,149000000.0
2009-01-05 22:35:00,1.50745,1.50755,1.5073,1.50755,41200000.0
2009-01-05 22:36:00,1.50755,1.5076,1.50645,1.50645,57800000.0
2009-01-05 22:37:00,1.5066,1.5068,1.50645,1.5068,64000000.0
2009-01-05 22:38:00,1.5068,1.5068,1.5067,1.5067,10400000.0
2009-01-05 22:39:00,1.5067,1.5067,1.50645,1.50645,49800000.0
2009-01-05 22:40:00,1.5065,1.5073,1.5064,1.5073,50400000.0
2009-01-05 22:41:00,1.50725,1.5074,1.507,1.507,89000000.0
2009-01-05 22:42:00,1.507,1.50755,1.5069,1.50695,88800000.0
2009-01-05 22:43:00,1.50695,1.507,1.5067,1.50685,34200000.0
2009-01-05 22:44:00,1.50685,1.50705,1.50665,1.50685,86000000.0
2009-01-05 22:45:00,1.50685,1.50745,1.50675,1.50745,84200000.0
2009-01-05 22:46:00,1.5075,1.50785,1.5074,1.50745,108400000.0
2009-01-05 22:47:00,1.5075,1.50785,1.50735,1.50755,101200000.0
2009-01-05 22:48:00,1.50755,1.50785,1.50745,1.50765,65800000.0
2009-01-05 22:49:00,1.5076,1.5077,1.5074,1.5076,102600000.0
2009-01-05 22:50:00,1.5077,1.5079,1.50765,1.5079,49800000.0
2009-01-05 22:51:00,1.50785,1.5079,1.50775,1.50785,41000000.0
2009-01-05 22:52:00,1.5078,1.5079,1.5071,1.5072,123600000.0
2009-01-05 22:53:00,1.50715,1.5073,1.5061,1.50725,105800000.0
2009-01-05 22:54:00,1.5073,1.50785,1.5067,1.507,180400000.0
2009-01-05 22:55:00,1.5071,1.5078,1.507,1.50735,218500000.0
2009-01-05 22:56:00,1.5073,1.50755,1.5069,1.5069,99200000.0
2009-01-05 22:57:00,1.5069,1.50735,1.5069,1.507,187000000.0
2009-01-05 22:58:00,1.507,1.50725,1.507,1.507,137000000.0
2009-01-05 22:59:00,1.507,1.5072,1.507,1.5072,157400000.0
2009-01-05 23:00:00,1.50705,1.5071,1.507,1.5071,279599996.0
2009-01-05 23:01:00,1.50715,1.50715,1.507,1.507,378399999.0
2009-01-05 23:02:00,1.507,1.5074,1.507,1.50735,199800000.0
2009-01-05 23:03:00,1.50735,1.50755,1.50685,1.50685,207000000.0
2009-01-05 23:04:00,1.50695,1.5075,1.50635,1.5075,142800000.0
2009-01-05 23:05:00,1.50745,1.50785,1.5072,1.5078,119000000.0
2009-01-05 23:06:00,1.5078,1.50785,1.50665,1.5071,261600006.0
2009-01-05 23:07:00,1.5071,1.5076,1.5071,1.5076,75000000.0
2009-01-05 23:08:00,1.50745,1.50845,1.50745,1.5082,166600000.0
2009-01-05 23:09:00,1.50825,1.5087,1.50825,1.50845,115000000.0
2009-01-05 23:10:00,1.50845,1.5086,1.5083,1.50855,164000000.0
2009-01-05 23:11:00,1.50865,1.50865,1.508,1.50825,271400003.0
2009-01-05 23:12:00,1.50835,1.5087,1.5083,1.50855,217800000.0
2009-01-05 23:13:00,1.5085,1.5089,1.5085,1.5087,54800000.0
2009-01-05 23:14:00,1.5087,1.5093,1.50865,1.5092,155600000.0
2009-01-05 23:15:00,1.5093,1.50995,1.5092,1.5099,130800000.0
2009-01-05 23:16:00,1.5098,1.51,1.5095,1.5098,89800000.0
2009-01-05 23:17:00,1.5098,1.50995,1.5094,1.50945,163800000.0
2009-01-05 23:18:00,1.5095,1.50955,1.5091,1.5093,107400000.0
2009-01-05 23:19:00,1.50925,1.5103,1.5089,1.5095,566400002.0
2009-01-05 23:20:00,1.50955,1.51005,1.50915,1.51005,108800000.0
2009-01-05 23:21:00,1.51005,1.51005,1.50955,1.5098,96400000.0
2009-01-05 23:22:00,1.50985,1.51055,1.5098,1.51055,88000000.0
2009-01-05 23:23:00,1.51055,1.51055,1.5103,1.51035,138800000.0
2009-01-05 23:24:00,1.5103,1.51055,1.50995,1.51055,65600000.0
2009-01-05 23:25:00,1.51055,1.51055,1.5092,1.5104,197200000.0
2009-01-05 23:26:00,1.5104,1.51065,1.51025,1.5104,85400000.0
2009-01-05 23:27:00,1.51035,1.51035,1.51005,1.51035,77000000.0
2009-01-05 23:28:00,1.5103,1.5115,1.5103,1.5115,140000000.0
2009-01-05 23:29:00,1.5115,1.5115,1.5113,1.5113,88200000.0
2009-01-05 23:30:00,1.51125,1.5116,1.5112,1.5115,74800000.0
2009-01-05 23:31:00,1.5115,1.5116,1.5114,1.5115,51800000.0
2009-01-05 23:32:00,1.5115,1.5115,1.5115,1.5115,54800000.0
2009-01-05 23:33:00,1.5115,1.5116,1.5111,1.5114,167000000.0
2009-01-05 23:34:00,1.51155,1.5117,1.51135,1.51155,42000000.0
2009-01-05 23:35:00,1.5115,1.5117,1.5115,1.5117,30400000.0
2009-01-05 23:36:00,1.51175,1.51205,1.51175,1.512,23800000.0
2009-01-05 23:37:00,1.51195,1.51205,1.5114,1.512,53000000.0
2009-01-05 23:38:00,1.512,1.51235,1.51155,1.5121,120600000.0
2009-01-05 23:39:00,1.51215,1.51245,1.51195,1.51235,119800000.0
2009-01-05 23:40:00,1.5123,1.5124,1.51175,1.5122,105600000.0
2009-01-05 23:41:00,1.5122,1.5124,1.51205,1.5121,53800000.0
2009-01-05 23:42:00,1.51215,1.5124,1.512,1.5121,69000000.0
2009-01-05 23:43:00,1.51215,1.5128,1.512,1.5125,70600000.0
2009-01-05 23:44:00,1.51265,1.51265,1.51215,1.5124,309800000.0
2009-01-05 23:45:00,1.51245,1.51245,1.51235,1.51245,81400000.0
2009-01-05 23:46:00,1.5124,1.5127,1.5122,1.51255,113000000.0
2009-01-05 23:47:00,1.5125,1.5131,1.51245,1.51285,78200000.0
2009-01-05 23:48:00,1.5128,1.5137,1.5128,1.5133,229400000.0
2009-01-05 23:49:00,1.5132,1.5141,1.51305,1.5131,106400000.0
2009-01-05 23:50:00,1.5131,1.5131,1.51235,1.51235,206200000.0
2009-01-05 23:51:00,1.51235,1.5127,1.51225,1.51245,89800000.0
2009-01-05 23:52:00,1.5125,1.5125,1.5124,1.5125,21400000.0
2009-01-05 23:53:00,1.51245,1.5126,1.51245,1.5125,42400000.0
2009-01-05 23:54:00,1.51245,1.51255,1.51235,1.51245,52000000.0
2009-01-05 23:55:00,1.51255,1.5129,1.51195,1.5122,196800000.0
2009-01-05 23:56:00,1.5122,1.51265,1.5122,1.51235,267999999.0
2009-01-05 23:57:00,1.5123,1.5124,1.51145,1.51165,243400000.0
2009-01-05 23:58:00,1.5116,1.512,1.5115,1.51165,149800000.0
2009-01-05 23:59:00,1.51165,1.51215,1.51135,1.5119,58400000.0
2009-01-06 00:00:00,1.51185,1.5119,1.51165,1.51165,22000000.0
2009-01-06 00:01:00,1.51175,1.5118,1.5116,1.5118,8000000.0
2009-01-06 00:02:00,1.5117,1.51275,1.5117,1.5122,30200000.0
2009-01-06 00:03:00,1.51215,1.51245,1.512,1.51245,18000000.0
2009-01-06 00:04:00,1.51245,1.5127,1.5117,1.5124,25800000.0
2009-01-06 00:05:00,1.51255,1.5126,1.5123,1.5126,21000000.0
2009-01-06 00:06:00,1.5126,1.5126,1.51165,1.51235,23400000.0
2009-01-06 00:07:00,1.51195,1.51235,1.51195,1.51235,15000000.0
2009-01-06 00:08:00,1.51235,1.51255,1.51225,1.51225,30000000.0
2009-01-06 00:09:00,1.5123,1.51245,1.5121,1.51235,18000000.0
2009-01-06 00:10:00,1.5124,1.51265,1.5124,1.51265,7000000.0
2009-01-06 00:11:00,1.5126,1.5127,1.5126,1.5127,11000000.0
2009-01-06 00:12:00,1.51265,1.51285,1.5126,1.5128,6000000.0
2009-01-06 00:13:00,1.51285,1.513,1.5127,1.5127,7000000.0
2009-01-06 00:14:00,1.51285,1.513,1.51275,1.51275,10000000.0
2009-01-06 00:15:00,1.5122,1.5127,1.5122,1.5127,3800000.0
2009-01-06 00:16:00,1.5126,1.51265,1.51195,1.5125,38000000.0
2009-01-06 00:17:00,1.51245,1.5125,1.51245,1.5125,13400000.0
2009-01-06 00:18:00,1.5125,1.5125,1.5125,1.5125,2400000.0
2009-01-06 00:19:00,1.51245,1.5125,1.5124,1.5124,9000000.0
2009-01-06 00:20:00,1.51235,1.51285,1.51235,1.51255,68800000.0
2009-01-06 00:21:00,1.5125,1.5125,1.5123,1.5123,11000000.0
2009-01-06 00:22:00,1.5122,1.5123,1.5122,1.5123,9000000.0
2009-01-06 00:23:00,1.5123,1.51235,1.51215,1.51215,30400000.0
2009-01-06 00:24:00,1.51225,1.51225,1.5122,1.5122,11000000.0
2009-01-06 00:25:00,1.51215,1.51225,1.5121,1.5122,11400000.0
2009-01-06 00:26:00,1.5122,1.51245,1.5122,1.5122,46600000.0
2009-01-06 00:27:00,1.5123,1.5123,1.5122,1.5122,13800000.0
2009-01-06 00:28:00,1.51235,1.51235,1.51215,1.5122,14800000.0
2009-01-06 00:29:00,1.5122,1.5123,1.5122,1.5123,5400000.0
2009-01-06 00:30:00,1.51235,1.51235,1.5123,1.5123,11000000.0
2009-01-06 00:31:00,1.5123,1.51265,1.5123,1.51265,34800000.0
2009-01-06 00:32:00,1.51265,1.5132,1.5123,1.513,60600000.0
2009-01-06 00:33:00,1.51275,1.5129,1.5126,1.51265,36200000.0
2009-01-06 00:34:00,1.51275,1.51285,1.51275,1.51285,11400000.0
2009-01-06 00:35:00,1.5129,1.5131,1.5129,1.5131,22000000.0
2009-01-06 00:36:00,1.51325,1.51355,1.5131,1.5131,54000000.0
2009-01-06 00:37:00,1.5131,1.5131,1.51305,1.51305,9800000.0
2009-01-06 00:38:00,1.5133,1.5133,1.513,1.513,262200000.0
2009-01-06 00:39:00,1.513,1.513,1.51225,1.513,288600000.0
2009-01-06 00:40:00,1.513,1.5138,1.51205,1.5138,176200000.0
2009-01-06 00:41:00,1.5132,1.514,1.513,1.5137,119200000.0
2009-01-06 00:42:00,1.51385,1.51395,1.51335,1.51385,36400000.0
2009-01-06 00:43:00,1.51385,1.5139,1.51305,1.51385,60000000.0
2009-01-06 00:44:00,1.5138,1.51385,1.51375,1.51385,15800000.0
2009-01-06 00:45:00,1.5136,1.5136,1.51329,1.51345,12600000.0
2009-01-06 00:46:00,1.5137,1.5139,1.5137,1.5138,14400000.0
2009-01-06 00:47:00,1.51385,1.51385,1.5138,1.5138,3600000.0
2009-01-06 00:48:00,1.51385,1.51385,1.51385,1.51385,1800000.0
2009-01-06 00:49:00,1.5138,1.5138,1.51375,1.51375,3600000.0
2009-01-06 00:50:00,1.51385,1.51385,1.51385,1.51385,1200000.0
2009-01-06 00:51:00,1.5135,1.5137,1.5135,1.5137,9000000.0
2009-01-06 00:52:00,1.5136,1.5136,1.5136,1.5136,1800000.0
2009-01-06 00:53:00,1.5137,1.5137,1.5136,1.5136,7200000.0
2009-01-06 00:54:00,1.51365,1.5137,1.51365,1.5137,3600000.0
2009-01-06 00:55:00,1.51365,1.51365,1.51365,1.51365,1800000.0
2009-01-06 00:56:00,1.5136,1.51365,1.5136,1.5136,5400000.0
2009-01-06 00:57:00,1.51313,1.51353,1.51301,1.51348,311800000.0
2009-01-06 00:58:00,1.51365,1.5137,1.51355,1.5136,12600000.0
2009-01-06 00:59:00,1.5135,1.5136,1.5134,1.51355,31000000.0
2009-01-06 01:00:00,1.5135,1.5136,1.5132,1.5132,526599995.0
2009-01-06 01:01:00,1.51325,1.51335,1.5132,1.5132,645000000.0
2009-01-06 01:02:00,1.5132,1.5134,1.5132,1.5134,288399996.0
2009-01-06 01:03:00,1.5133,1.51335,1.5132,1.5132,451999992.0
2009-01-06 01:04:00,1.5132,1.5135,1.51315,1.5132,440999995.0
2009-01-06 01:05:00,1.5132,1.5132,1.5132,1.5132,240599998.0
2009-01-06 01:06:00,1.5132,1.5132,1.5132,1.5132,160000000.0
2009-01-06 01:07:00,1.5132,1.51335,1.51315,1.5132,372599999.0
2009-01-06 01:08:00,1.5132,1.51335,1.5132,1.51335,571000001.0
2009-01-06 01:09:00,1.5132,1.5132,1.5132,1.5132,326600003.0
2009-01-06 01:10:00,1.5132,1.5132,1.5132,1.5132,322200001.0
2009-01-06 01:11:00,1.5132,1.5132,1.5132,1.5132,162200001.0
2009-01-06 01:12:00,1.5132,1.5132,1.5132,1.5132,162200001.0
2009-01-06 01:13:00,1.5132,1.5132,1.5132,1.5132,242200001.0
2009-01-06 01:14:00,1.5132,1.5132,1.5132,1.5132,440000000.0
2009-01-06 01:15:00,1.5132,1.5132,1.5132,1.5132,40000000.0
2009-01-06 01:16:00,1.5132,1.5132,1.5132,1.5132,240000000.0
2009-01-06 01:17:00,1.5132,1.5132,1.51245,1.51265,171600000.0
2009-01-06 01:18:00,1.51255,1.5127,1.51255,1.51255,48400000.0
2009-01-06 01:19:00,1.5126,1.5127,1.5126,1.5126,17000000.0
2009-01-06 01:20:00,1.5126,1.5126,1.5125,1.5126,69800000.0
2009-01-06 01:21:00,1.5126,1.5129,1.5124,1.5125,32600000.0
2009-01-06 01:22:00,1.5126,1.5131,1.5124,1.5127,155200000.0
2009-01-06 01:23:00,1.5127,1.51275,1.5125,1.51255,45400000.0
2009-01-06 01:24:00,1.51255,1.51255,1.5125,1.5125,14000000.0
2009-01-06 01:25:00,1.5125,1.5126,1.5125,1.5125,12400000.0
2009-01-06 01:26:00,1.5125,1.5126,1.5125,1.51255,36000000.0
2009-01-06 01:27:00,1.5126,1.5128,1.5126,1.5127,45600000.0
2009-01-06 01:28:00,1.5127,1.5129,1.5125,1.5125,17200000.0
2009-01-06 01:29:00,1.51265,1.5127,1.5126,1.5126,25800000.0
2009-01-06 01:30:00,1.51207,1.51238,1.51207,1.51224,72000000.0
2009-01-06 01:31:00,1.51236,1.51247,1.51199,1.51199,99600000.0
2009-01-06 01:32:00,1.5126,1.51285,1.51255,1.51255,21000000.0
2009-01-06 01:33:00,1.51265,1.51265,1.51265,1.51265,1800000.0
2009-01-06 01:34:00,1.51265,1.51265,1.5126,1.5126,16800000.0
2009-01-06 01:35:00,1.5126,1.5126,1.51245,1.51245,13400000.0
2009-01-06 01:36:00,1.51245,1.51265,1.5122,1.51265,53800000.0
2009-01-06 01:37:00,1.5124,1.51285,1.511,1.51195,96200000.0
2009-01-06 01:38:00,1.51215,1.5128,1.51155,1.51235,202200000.0
2009-01-06 01:39:00,1.51235,1.51235,1.5115,1.5118,68600000.0
2009-01-06 01:40:00,1.5118,1.5121,1.5116,1.512,56000000.0
2009-01-06 01:41:00,1.512,1.5122,1.51195,1.512,82600000.0
2009-01-06 01:42:00,1.512,1.51215,1.51195,1.51205,30000000.0
2009-01-06 01:43:00,1.51195,1.51195,1.51175,1.51175,53800000.0
2009-01-06 01:44:00,1.51185,1.51205,1.51175,1.51205,38200000.0
2009-01-06 01:45:00,1.512,1.512,1.5119,1.5119,18000000.0
2009-01-06 01:46:00,1.5119,1.51205,1.5119,1.5119,43800000.0
2009-01-06 01:47:00,1.5119,1.51195,1.51175,1.51195,36200000.0
2009-01-06 01:48:00,1.5121,1.513,1.51195,1.51275,93600000.0
2009-01-06 01:49:00,1.5129,1.513,1.5127,1.5128,68400000.0
2009-01-06 01:50:00,1.5128,1.5128,1.5127,1.5127,39600000.0
2009-01-06 01:51:00,1.5127,1.5127,1.51265,1.51265,64800000.0
2009-01-06 01:52:00,1.51265,1.51265,1.51265,1.51265,32400000.0
2009-01-06 01:53:00,1.51265,1.5128,1.51215,1.51225,102600000.0
2009-01-06 01:54:00,1.5122,1.5122,1.5116,1.5122,56600000.0
2009-01-06 01:55:00,1.5122,1.5122,1.5115,1.51175,21000000.0
2009-01-06 01:56:00,1.51175,1.51195,1.51135,1.51195,80800000.0
2009-01-06 01:57:00,1.51185,1.5131,1.5113,1.51165,184600000.0
2009-01-06 01:58:00,1.51155,1.51195,1.51155,1.51195,19800000.0
2009-01-06 01:59:00,1.51195,1.51195,1.5114,1.51145,134600000.0
2009-01-06 02:00:00,1.5115,1.51155,1.51095,1.51135,241600000.0
2009-01-06 02:01:00,1.51145,1.51175,1.5111,1.5113,48000000.0
2009-01-06 02:02:00,1.51125,1.51135,1.5104,1.5109,99000000.0
2009-01-06 02:03:00,1.51095,1.51095,1.5097,1.5103,67400000.0
2009-01-06 02:04:00,1.5103,1.5103,1.5093,1.50965,240400000.0
2009-01-06 02:05:00,1.50965,1.51,1.50925,1.51,160400000.0
2009-01-06 02:06:00,1.51,1.51,1.5093,1.5095,167000000.0
2009-01-06 02:07:00,1.5096,1.5098,1.50845,1.5091,187200000.0
2009-01-06 02:08:00,1.5092,1.5096,1.5092,1.5096,79200000.0
2009-01-06 02:09:00,1.5096,1.50975,1.50865,1.5088,117000000.0
2009-01-06 02:10:00,1.5088,1.5088,1.5088,1.5088,74800000.0
2009-01-06 02:11:00,1.50865,1.5089,1.50865,1.5088,68400000.0
2009-01-06 02:12:00,1.5087,1.509,1.5087,1.5088,102600000.0
2009-01-06 02:13:00,1.50885,1.50885,1.50875,1.5088,46800000.0
2009-01-06 02:14:00,1.5088,1.50955,1.5088,1.50955,41400000.0
2009-01-06 02:15:00,1.50955,1.50955,1.50955,1.50955,64800000.0
2009-01-06 02:16:00,1.50955,1.50955,1.5087,1.50905,119600000.0
2009-01-06 02:17:00,1.50915,1.5092,1.50875,1.5092,45000000.0
2009-01-06 02:18:00,1.50905,1.50905,1.5087,1.5088,55800000.0
2009-01-06 02:19:00,1.5088,1.5089,1.50875,1.5088,74200000.0
2009-01-06 02:20:00,1.50885,1.50935,1.5088,1.50915,88600000.0
2009-01-06 02:21:00,1.50915,1.5094,1.50885,1.50885,94400000.0
2009-01-06 02:22:00,1.50895,1.50905,1.5087,1.5088,86400000.0
2009-01-06 02:23:00,1.50885,1.50895,1.50865,1.5087,34600000.0
2009-01-06 02:24:00,1.50885,1.5089,1.50865,1.50875,28200000.0
2009-01-06 02:25:00,1.50865,1.5091,1.50865,1.50875,75000000.0
2009-01-06 02:26:00,1.50875,1.50895,1.5087,1.50875,43000000.0
2009-01-06 02:27:00,1.50885,1.509,1.5086,1.509,78400000.0
2009-01-06 02:28:00,1.5089,1.50915,1.50855,1.50915,76600000.0
2009-01-06 02:29:00,1.5089,1.5089,1.50875,1.50875,78600000.0
2009-01-06 02:30:00,1.50875,1.50875,1.50875,1.50875,16000000.0
2009-01-06 02:31:00,1.50875,1.5088,1.5085,1.5088,105800000.0
2009-01-06 02:32:00,1.5088,1.509,1.50845,1.50855,29800000.0
2009-01-06 02:33:00,1.5086,1.5087,1.50855,1.50855,30400000.0
2009-01-06 02:34:00,1.50855,1.50855,1.50855,1.50855,3600000.0
2009-01-06 02:35:00,1.50855,1.5088,1.50855,1.50855,89200000.0
2009-01-06 02:36:00,1.5086,1.509,1.5086,1.5089,120000000.0
2009-01-06 02:37:00,1.5089,1.5095,1.5089,1.5094,71600000.0
2009-01-06 02:38:00,1.50945,1.5103,1.5094,1.5101,93600000.0
2009-01-06 02:39:00,1.5101,1.5103,1.5097,1.5103,23800000.0
2009-01-06 02:40:00,1.51025,1.5105,1.51025,1.51045,41200000.0
2009-01-06 02:41:00,1.51045,1.51045,1.51035,1.51045,36600000.0
2009-01-06 02:42:00,1.51045,1.51055,1.51005,1.51045,94600000.0
2009-01-06 02:43:00,1.51045,1.51085,1.51025,1.51025,90600000.0
2009-01-06 02:44:00,1.51025,1.5103,1.51025,1.51025,68600000.0
2009-01-06 02:45:00,1.51025,1.51045,1.50975,1.51045,121400000.0
2009-01-06 02:46:00,1.5106,1.5108,1.5106,1.5107,48600000.0
2009-01-06 02:47:00,1.5106,1.51085,1.51035,1.5107,100600000.0
2009-01-06 02:48:00,1.51055,1.51075,1.5104,1.51045,54000000.0
2009-01-06 02:49:00,1.5104,1.5105,1.51015,1.51035,117200000.0
2009-01-06 02:50:00,1.51035,1.51035,1.5103,1.51035,34600000.0
2009-01-06 02:51:00,1.5103,1.5106,1.5103,1.5106,20200000.0
2009-01-06 02:52:00,1.5105,1.5105,1.5104,1.5105,5400000.0
2009-01-06 02:53:00,1.51035,1.5105,1.5102,1.51025,31600000.0
2009-01-06 02:54:00,1.5102,1.51025,1.50905,1.50975,243200000.0
2009-01-06 02:55:00,1.50975,1.50985,1.5092,1.5093,112200000.0
2009-01-06 02:56:00,1.5093,1.50955,1.50925,1.50935,105600000.0
2009-01-06 02:57:00,1.5094,1.5094,1.5093,1.50935,72800000.0
2009-01-06 02:58:00,1.50935,1.50935,1.50935,1.50935,57400000.0
2009-01-06 02:59:00,1.50935,1.5096,1.50925,1.50925,93600000.0
2009-01-06 03:00:00,1.5095,1.5099,1.50945,1.50975,87400000.0
2009-01-06 03:01:00,1.50975,1.50975,1.5093,1.50945,180800000.0
2009-01-06 03:02:00,1.50945,1.5095,1.5084,1.5095,298400000.0
2009-01-06 03:03:00,1.5095,1.5096,1.50865,1.50915,425200000.0
2009-01-06 03:04:00,1.50965,1.50965,1.50855,1.50865,344799999.0
2009-01-06 03:05:00,1.50865,1.50885,1.5086,1.50865,220400000.0
2009-01-06 03:06:00,1.50865,1.50975,1.50865,1.50965,339600000.0
2009-01-06 03:07:00,1.50965,1.50965,1.5092,1.5092,562400010.0
2009-01-06 03:08:00,1.50925,1.50955,1.50915,1.50955,266400000.0
2009-01-06 03:09:00,1.5095,1.50955,1.50915,1.50925,200800000.0
2009-01-06 03:10:00,1.50925,1.50925,1.50925,1.50925,76000000.0
2009-01-06 03:11:00,1.50925,1.50925,1.50925,1.50925,65600000.0
2009-01-06 03:12:00,1.50925,1.50995,1.50925,1.5096,69200000.0
2009-01-06 03:13:00,1.5095,1.5096,1.50945,1.50955,63000000.0
2009-01-06 03:14:00,1.50955,1.5098,1.50955,1.5098,12600000.0
2009-01-06 03:15:00,1.5098,1.5098,1.5094,1.5094,71000000.0
2009-01-06 03:16:00,1.5094,1.50955,1.5094,1.50945,55800000.0
2009-01-06 03:17:00,1.50955,1.50955,1.50935,1.50935,22800000.0
2009-01-06 03:18:00,1.50935,1.5094,1.50915,1.5092,33400000.0
2009-01-06 03:19:00,1.50925,1.50955,1.50915,1.5094,136000000.0
2009-01-06 03:20:00,1.50935,1.50955,1.5084,1.50865,125600000.0
2009-01-06 03:21:00,1.50865,1.5091,1.50865,1.50865,60600000.0
2009-01-06 03:22:00,1.50865,1.5089,1.50865,1.50885,64600000.0
2009-01-06 03:23:00,1.50895,1.50895,1.50865,1.50865,208600000.0
2009-01-06 03:24:00,1.50865,1.50865,1.50855,1.50855,108000000.0
2009-01-06 03:25:00,1.50855,1.50855,1.5085,1.5085,41400000.0
2009-01-06 03:26:00,1.50855,1.50855,1.50855,1.50855,127400000.0
2009-01-06 03:27:00,1.50855,1.5087,1.50855,1.5087,145600000.0
2009-01-06 03:28:00,1.5087,1.50885,1.50855,1.50855,117400000.0
2009-01-06 03:29:00,1.50855,1.5089,1.50845,1.5087,59000000.0
2009-01-06 03:30:00,1.5086,1.50885,1.50845,1.50855,83800000.0
2009-01-06 03:31:00,1.5086,1.5087,1.50855,1.50855,40600000.0
2009-01-06 03:32:00,1.5084,1.50855,1.5084,1.50855,39800000.0
2009-01-06 03:33:00,1.50855,1.5089,1.50845,1.5086,89200000.0
2009-01-06 03:34:00,1.50865,1.509,1.50865,1.50885,18800000.0
2009-01-06 03:35:00,1.5089,1.5091,1.50875,1.50875,31400000.0
2009-01-06 03:36:00,1.50875,1.50875,1.5084,1.50875,56600000.0
2009-01-06 03:37:00,1.50885,1.50885,1.5084,1.50875,26600000.0
2009-01-06 03:38:00,1.50875,1.50885,1.5085,1.5086,96200000.0
2009-01-06 03:39:00,1.50865,1.5088,1.5084,1.50855,62800000.0
2009-01-06 03:40:00,1.50855,1.50875,1.50855,1.50875,37600000.0
2009-01-06 03:41:00,1.5086,1.5086,1.50855,1.5086,25000000.0
2009-01-06 03:42:00,1.50875,1.50895,1.5086,1.50895,35800000.0
2009-01-06 03:43:00,1.50905,1.50905,1.50855,1.50865,76000000.0
2009-01-06 03:44:00,1.50865,1.50935,1.5085,1.50885,209000000.0
2009-01-06 03:45:00,1.50885,1.50885,1.50835,1.50855,189200000.0
2009-01-06 03:46:00,1.50855,1.5088,1.50845,1.50845,219200000.0
2009-01-06 03:47:00,1.50845,1.50865,1.50845,1.50845,390600000.0
2009-01-06 03:48:00,1.50845,1.50895,1.5084,1.50845,337800000.0
2009-01-06 03:49:00,1.50845,1.50845,1.50845,1.50845,73200000.0
2009-01-06 03:50:00,1.50845,1.5086,1.5083,1.5084,81400000.0
2009-01-06 03:51:00,1.5084,1.50845,1.5083,1.50835,31800000.0
2009-01-06 03:52:00,1.50835,1.50845,1.5079,1.50795,65600000.0
2009-01-06 03:53:00,1.508,1.50805,1.508,1.50805,41600000.0
2009-01-06 03:54:00,1.50805,1.50805,1.50795,1.50795,58200000.0
2009-01-06 03:55:00,1.508,1.5081,1.508,1.50805,23200000.0
2009-01-06 03:56:00,1.5081,1.5082,1.5081,1.5081,7400000.0
2009-01-06 03:57:00,1.5082,1.50855,1.5081,1.50855,13200000.0
2009-01-06 03:58:00,1.5087,1.5087,1.5081,1.5081,29200000.0
2009-01-06 03:59:00,1.50815,1.5082,1.5081,1.5081,32000000.0
2009-01-06 04:00:00,1.5081,1.5082,1.5081,1.5081,45200000.0
2009-01-06 04:01:00,1.5084,1.5087,1.50795,1.50825,65000000.0
2009-01-06 04:02:00,1.50825,1.5086,1.508,1.50815,24600000.0
2009-01-06 04:03:00,1.50815,1.50865,1.50815,1.50845,37600000.0
2009-01-06 04:04:00,1.50855,1.50885,1.50825,1.5084,100200000.0
2009-01-06 04:05:00,1.5085,1.5086,1.5084,1.5084,68200000.0
2009-01-06 04:06:00,1.5084,1.50875,1.5084,1.50865,106400000.0
2009-01-06 04:07:00,1.50875,1.50875,1.5083,1.5083,130200000.0
2009-01-06 04:08:00,1.5083,1.5089,1.5083,1.50845,89400000.0
2009-01-06 04:09:00,1.50855,1.50875,1.5085,1.50875,48000000.0
2009-01-06 04:10:00,1.50865,1.5087,1.5085,1.50865,15800000.0
2009-01-06 04:11:00,1.50875,1.50875,1.50855,1.50865,16000000.0
2009-01-06 04:12:00,1.5086,1.50865,1.50855,1.50855,10000000.0
2009-01-06 04:13:00,1.50865,1.50875,1.50855,1.50855,28800000.0
2009-01-06 04:14:00,1.50865,1.50875,1.50865,1.50875,27400000.0
2009-01-06 04:15:00,1.5084,1.50875,1.50835,1.50865,22800000.0
2009-01-06 04:16:00,1.50865,1.50885,1.50845,1.50855,34600000.0
2009-01-06 04:17:00,1.50865,1.50865,1.5082,1.50845,75600000.0
2009-01-06 04:18:00,1.5085,1.50855,1.50835,1.5084,23200000.0
2009-01-06 04:19:00,1.50815,1.5088,1.5079,1.5083,80000000.0
2009-01-06 04:20:00,1.5082,1.5082,1.50815,1.50815,166400000.0
2009-01-06 04:21:00,1.50815,1.50845,1.50815,1.50835,80800000.0
2009-01-06 04:22:00,1.5083,1.5083,1.50815,1.5082,57000000.0
2009-01-06 04:23:00,1.5082,1.5082,1.50815,1.50815,7400000.0
2009-01-06 04:24:00,1.50815,1.50815,1.50805,1.5081,139000000.0
2009-01-06 04:25:00,1.5081,1.5081,1.5081,1.5081,70600000.0
2009-01-06 04:26:00,1.5081,1.5081,1.50755,1.5078,88400000.0
2009-01-06 04:27:00,1.5079,1.50795,1.50785,1.50785,21600000.0
2009-01-06 04:28:00,1.50785,1.50785,1.50785,1.50785,1800000.0
2009-01-06 04:29:00,1.50785,1.50795,1.50785,1.50785,56600000.0
2009-01-06 04:30:00,1.5079,1.508,1.50785,1.5079,93000000.0
2009-01-06 04:31:00,1.5079,1.50835,1.5079,1.50835,106200000.0
2009-01-06 04:32:00,1.50835,1.50835,1.5083,1.5083,9000000.0
2009-01-06 04:33:00,1.5083,1.50855,1.5078,1.5079,91400000.0
2009-01-06 04:34:00,1.50795,1.5085,1.50775,1.50805,107200000.0
2009-01-06 04:35:00,1.508,1.5087,1.5076,1.5079,683800000.0
2009-01-06 04:36:00,1.508,1.508,1.508,1.508,288000000.0
2009-01-06 04:37:00,1.5081,1.50825,1.50795,1.508,323599999.0
2009-01-06 04:38:00,1.508,1.50845,1.508,1.5083,165000000.0
2009-01-06 04:39:00,1.50825,1.50835,1.5082,1.5083,12400000.0
2009-01-06 04:40:00,1.50835,1.50845,1.50825,1.50825,83000000.0
2009-01-06 04:41:00,1.5083,1.5085,1.50825,1.50835,36600000.0
2009-01-06 04:42:00,1.5084,1.5086,1.5084,1.50845,39800000.0
2009-01-06 04:43:00,1.50845,1.5085,1.50815,1.5085,117600000.0
2009-01-06 04:44:00,1.5085,1.5088,1.5084,1.5085,46200000.0
2009-01-06 04:45:00,1.50845,1.50865,1.50835,1.5085,93600000.0
2009-01-06 04:46:00,1.5085,1.50875,1.50805,1.50855,72600000.0
2009-01-06 04:47:00,1.50855,1.50865,1.50825,1.5084,65000000.0
2009-01-06 04:48:00,1.5083,1.5084,1.50825,1.50835,73000000.0
2009-01-06 04:49:00,1.5083,1.50835,1.5082,1.50825,11200000.0
2009-01-06 04:50:00,1.50845,1.50845,1.50825,1.50825,108000000.0
2009-01-06 04:51:00,1.5082,1.5084,1.50815,1.5083,62600000.0
2009-01-06 04:52:00,1.5082,1.5083,1.50815,1.5082,34600000.0
2009-01-06 04:53:00,1.5082,1.5082,1.50815,1.50815,41800000.0
2009-01-06 04:54:00,1.50815,1.50815,1.50815,1.50815,63000000.0
2009-01-06 04:55:00,1.50815,1.5083,1.50815,1.50825,55200000.0
2009-01-06 04:56:00,1.50825,1.5084,1.50815,1.5084,93200000.0
2009-01-06 04:57:00,1.50845,1.50845,1.50825,1.5084,53800000.0
2009-01-06 04:58:00,1.50835,1.50835,1.5081,1.5081,52200000.0
2009-01-06 04:59:00,1.50815,1.50825,1.5077,1.50805,98800000.0
2009-01-06 05:00:00,1.50815,1.50815,1.50805,1.50805,45000000.0
2009-01-06 05:01:00,1.50805,1.50805,1.50805,1.50805,31200000.0
2009-01-06 05:02:00,1.50805,1.50815,1.50805,1.5081,22200000.0
2009-01-06 05:03:00,1.50815,1.50815,1.50805,1.50815,49800000.0
2009-01-06 05:04:00,1.50815,1.5084,1.50805,1.5081,97800000.0
2009-01-06 05:05:00,1.50825,1.50825,1.50805,1.50805,181000000.0
2009-01-06 05:06:00,1.50805,1.50805,1.50805,1.50805,73800000.0
2009-01-06 05:07:00,1.50805,1.50805,1.50805,1.50805,11600000.0
2009-01-06 05:08:00,1.50805,1.50815,1.50805,1.50805,17600000.0
2009-01-06 05:09:00,1.50805,1.5081,1.5077,1.5081,62400000.0
2009-01-06 05:10:00,1.50815,1.50815,1.50785,1.50785,49200000.0
2009-01-06 05:11:00,1.508,1.50805,1.508,1.50805,7600000.0
2009-01-06 05:12:00,1.50783,1.50811,1.50768,1.50784,297400000.0
2009-01-06 05:13:00,1.50805,1.5083,1.50805,1.5083,5800000.0
2009-01-06 05:14:00,1.5083,1.5083,1.5083,1.5083,1800000.0
2009-01-06 05:15:00,1.50835,1.50835,1.5082,1.5082,9400000.0
2009-01-06 05:16:00,1.50835,1.50835,1.508,1.50805,48600000.0
2009-01-06 05:17:00,1.5081,1.5081,1.5081,1.5081,4600000.0
2009-01-06 05:18:00,1.5081,1.50845,1.50805,1.50815,74800000.0
2009-01-06 05:19:00,1.50835,1.50835,1.50805,1.50805,3600000.0
2009-01-06 05:20:00,1.50786,1.50837,1.50786,1.50788,191600000.0
2009-01-06 05:21:00,1.5082,1.5082,1.50815,1.50815,3600000.0
2009-01-06 05:22:00,1.50815,1.5083,1.50815,1.5082,10400000.0
2009-01-06 05:23:00,1.5083,1.50835,1.50815,1.50815,26800000.0
2009-01-06 05:24:00,1.5078,1.50841,1.5078,1.50793,229800000.0
2009-01-06 05:25:00,1.5081,1.5081,1.50805,1.50805,7000000.0
2009-01-06 05:26:00,1.50805,1.50805,1.50805,1.50805,5400000.0
2009-01-06 05:27:00,1.50805,1.50805,1.50805,1.50805,1800000.0
2009-01-06 05:28:00,1.50753,1.50793,1.50753,1.50765,43500000.0
2009-01-06 05:29:00,1.50764,1.50793,1.50764,1.50769,90800000.0
2009-01-06 05:30:00,1.50756,1.508,1.50756,1.50799,69900000.0
2009-01-06 05:31:00,1.50793,1.50793,1.50757,1.50774,247300000.0
2009-01-06 05:32:00,1.5078,1.508,1.5078,1.5079,53600000.0
2009-01-06 05:33:00,1.50785,1.5082,1.50775,1.50805,52600000.0
2009-01-06 05:34:00,1.50805,1.50815,1.50805,1.50805,15200000.0
2009-01-06 05:35:00,1.50819,1.50819,1.50772,1.50772,413600000.0
2009-01-06 05:36:00,1.50763,1.5081,1.50763,1.50794,113800000.0
2009-01-06 05:37:00,1.50805,1.5082,1.50805,1.50805,19200000.0
2009-01-06 05:38:00,1.50795,1.50797,1.50766,1.5078,331800000.0
2009-01-06 05:39:00,1.50805,1.50805,1.50805,1.50805,5400000.0
2009-01-06 05:40:00,1.50805,1.50805,1.50805,1.50805,1800000.0
2009-01-06 05:41:00,1.50796,1.50798,1.50776,1.5078,422400005.0
2009-01-06 05:42:00,1.50805,1.50805,1.50805,1.50805,32400000.0
2009-01-06 05:43:00,1.50815,1.50815,1.50815,1.50815,3600000.0
2009-01-06 05:44:00,1.50805,1.50815,1.50805,1.50805,12800000.0
2009-01-06 05:45:00,1.50815,1.5082,1.50795,1.50795,38800000.0
2009-01-06 05:46:00,1.50788,1.50797,1.50771,1.50781,206000000.0
2009-01-06 05:47:00,1.50779,1.50807,1.50776,1.50785,366400000.0
2009-01-06 05:48:00,1.50815,1.50815,1.50805,1.50805,8000000.0
2009-01-06 05:49:00,1.50815,1.50815,1.50805,1.50805,52000000.0
2009-01-06 05:50:00,1.50805,1.50825,1.50805,1.50805,15000000.0
2009-01-06 05:51:00,1.50815,1.5083,1.508,1.508,34000000.0
2009-01-06 05:52:00,1.50815,1.50825,1.508,1.50815,12000000.0
2009-01-06 05:53:00,1.50795,1.50809,1.50774,1.508,201800000.0
2009-01-06 05:54:00,1.50802,1.50806,1.50784,1.50786,71200000.0
2009-01-06 05:55:00,1.50825,1.50825,1.50815,1.50815,14600000.0
2009-01-06 05:56:00,1.50815,1.50835,1.50815,1.5082,88200000.0
2009-01-06 05:57:00,1.5082,1.50865,1.50815,1.50855,65800000.0
2009-01-06 05:58:00,1.50845,1.50865,1.50825,1.50835,173000000.0
2009-01-06 05:59:00,1.5083,1.50835,1.50805,1.50815,71000000.0
2009-01-06 06:00:00,1.50825,1.50835,1.50785,1.50835,86600000.0
2009-01-06 06:01:00,1.5083,1.50835,1.50785,1.508,75600000.0
2009-01-06 06:02:00,1.5081,1.50825,1.50805,1.50825,82600000.0
2009-01-06 06:03:00,1.50835,1.50835,1.50805,1.50815,28200000.0
2009-01-06 06:04:00,1.50825,1.50835,1.50815,1.50825,38600000.0
2009-01-06 06:05:00,1.50835,1.50835,1.50755,1.50765,17400000.0
2009-01-06 06:06:00,1.5076,1.5084,1.5076,1.5079,143200000.0
2009-01-06 06:07:00,1.5079,1.50845,1.5079,1.50845,45200000.0
2009-01-06 06:08:00,1.5085,1.5087,1.50845,1.5086,30600000.0
2009-01-06 06:09:00,1.50855,1.509,1.50855,1.50895,122600000.0
2009-01-06 06:10:00,1.50895,1.5091,1.50885,1.509,80800000.0
2009-01-06 06:11:00,1.5091,1.5091,1.5091,1.5091,2000000.0
2009-01-06 06:12:00,1.5091,1.5091,1.5089,1.509,81600000.0
2009-01-06 06:13:00,1.5089,1.50915,1.50885,1.5091,204800000.0
2009-01-06 06:14:00,1.5091,1.5091,1.5089,1.509,28600000.0
2009-01-06 06:15:00,1.50895,1.5091,1.5086,1.50875,131200000.0
2009-01-06 06:16:00,1.50875,1.5091,1.50875,1.5089,45000000.0
2009-01-06 06:17:00,1.5089,1.5093,1.50875,1.50915,96200000.0
2009-01-06 06:18:00,1.5091,1.5091,1.50885,1.50895,90600000.0
2009-01-06 06:19:00,1.509,1.509,1.5084,1.50845,775600003.0
2009-01-06 06:20:00,1.5085,1.50885,1.5084,1.50875,206600003.0
2009-01-06 06:21:00,1.5087,1.5087,1.50855,1.5086,13800000.0
2009-01-06 06:22:00,1.50855,1.50885,1.50855,1.50885,45800000.0
2009-01-06 06:23:00,1.5088,1.50885,1.50865,1.50875,35400000.0
2009-01-06 06:24:00,1.50875,1.5088,1.50835,1.5084,1093200000.0
2009-01-06 06:25:00,1.5084,1.5084,1.50775,1.5084,1047399967.0
2009-01-06 06:26:00,1.5084,1.50855,1.5084,1.5084,2089599970.0
2009-01-06 06:27:00,1.5084,1.50915,1.5081,1.5091,306000000.0
2009-01-06 06:28:00,1.50895,1.5091,1.50765,1.5077,238000000.0
2009-01-06 06:29:00,1.50775,1.50775,1.50755,1.50755,47600000.0
2009-01-06 06:30:00,1.50765,1.50765,1.5075,1.50755,59200000.0
2009-01-06 06:31:00,1.50755,1.50755,1.5075,1.5075,30200000.0
2009-01-06 06:32:00,1.5076,1.50785,1.5075,1.50755,157800000.0
2009-01-06 06:33:00,1.50755,1.5076,1.5073,1.5074,155200000.0
2009-01-06 06:34:00,1.50745,1.5079,1.5074,1.5076,57400000.0
2009-01-06 06:35:00,1.5077,1.50805,1.5076,1.508,90200000.0
2009-01-06 06:36:00,1.50805,1.50805,1.5072,1.5074,127400000.0
2009-01-06 06:37:00,1.50735,1.50735,1.5073,1.5073,495800002.0
2009-01-06 06:38:00,1.5073,1.5073,1.50705,1.50715,147000000.0
2009-01-06 06:39:00,1.50715,1.5073,1.50715,1.50715,41400000.0
2009-01-06 06:40:00,1.50715,1.5072,1.5071,1.5072,91000000.0
2009-01-06 06:41:00,1.50715,1.50715,1.50715,1.50715,56600000.0
2009-01-06 06:42:00,1.50715,1.50715,1.50705,1.50705,82600000.0
2009-01-06 06:43:00,1.50705,1.50705,1.50695,1.50705,79200000.0
2009-01-06 06:44:00,1.5071,1.5071,1.5048,1.50565,228600000.0
2009-01-06 06:45:00,1.5057,1.50615,1.50505,1.5056,205200000.0
2009-01-06 06:46:00,1.50565,1.5066,1.5055,1.5065,238200000.0
2009-01-06 06:47:00,1.5065,1.5066,1.506,1.506,114200000.0
2009-01-06 06:48:00,1.5059,1.50595,1.50515,1.5058,234200000.0
2009-01-06 06:49:00,1.5057,1.5058,1.50495,1.5051,248800000.0
2009-01-06 06:50:00,1.5051,1.50575,1.5051,1.50545,189600000.0
2009-01-06 06:51:00,1.50555,1.50685,1.50555,1.5061,172200000.0
2009-01-06 06:52:00,1.5061,1.5066,1.50605,1.50605,124400000.0
2009-01-06 06:53:00,1.50605,1.5063,1.506,1.5063,104800000.0
2009-01-06 06:54:00,1.50635,1.5068,1.5059,1.5064,162400000.0
2009-01-06 06:55:00,1.50645,1.50645,1.50635,1.50635,40200000.0
2009-01-06 06:56:00,1.50635,1.50635,1.50595,1.50605,87200000.0
2009-01-06 06:57:00,1.5061,1.5066,1.50605,1.50645,130400000.0
2009-01-06 06:58:00,1.50645,1.50645,1.50645,1.50645,9200000.0
2009-01-06 06:59:00,1.50645,1.50645,1.50645,1.50645,16400000.0
2009-01-06 07:00:00,1.5065,1.50665,1.50595,1.50595,147600000.0
2009-01-06 07:01:00,1.5059,1.50615,1.50555,1.5058,120000000.0
2009-01-06 07:02:00,1.5059,1.5063,1.50565,1.506,130000000.0
2009-01-06 07:03:00,1.506,1.50625,1.50565,1.5059,147200000.0
2009-01-06 07:04:00,1.506,1.5062,1.5057,1.5059,224800000.0
2009-01-06 07:05:00,1.506,1.50635,1.5059,1.50635,139200000.0
2009-01-06 07:06:00,1.50635,1.50685,1.506,1.50635,185200000.0
2009-01-06 07:07:00,1.50635,1.50655,1.50605,1.50605,153600000.0
2009-01-06 07:08:00,1.506,1.50635,1.506,1.50625,52400000.0
2009-01-06 07:09:00,1.5063,1.50655,1.5063,1.5064,132600000.0
2009-01-06 07:10:00,1.5064,1.50675,1.5061,1.50675,178400000.0
2009-01-06 07:11:00,1.50685,1.507,1.50645,1.5068,118200000.0
2009-01-06 07:12:00,1.50665,1.50705,1.5065,1.50685,90800000.0
2009-01-06 07:13:00,1.5068,1.50705,1.50655,1.50685,87000000.0
2009-01-06 07:14:00,1.50685,1.50715,1.50685,1.50705,50000000.0
2009-01-06 07:15:00,1.50715,1.50715,1.5065,1.5065,356599999.0
2009-01-06 07:16:00,1.5065,1.5065,1.5052,1.50555,186000000.0
2009-01-06 07:17:00,1.50555,1.50575,1.50545,1.50575,67400000.0
2009-01-06 07:18:00,1.5058,1.50615,1.50505,1.50585,85400000.0
2009-01-06 07:19:00,1.50585,1.5064,1.50575,1.50605,203800000.0
2009-01-06 07:20:00,1.50605,1.50715,1.50575,1.50715,210600000.0
2009-01-06 07:21:00,1.50705,1.50815,1.50665,1.5081,177400000.0
2009-01-06 07:22:00,1.5081,1.5081,1.50745,1.50765,300000000.0
2009-01-06 07:23:00,1.5077,1.5079,1.50725,1.50725,234400000.0
2009-01-06 07:24:00,1.5073,1.5075,1.5072,1.50725,129400000.0
2009-01-06 07:25:00,1.5073,1.5074,1.507,1.50725,140600000.0
2009-01-06 07:26:00,1.50725,1.50755,1.50715,1.5073,245400000.0
2009-01-06 07:27:00,1.5073,1.50745,1.5072,1.5072,195800000.0
2009-01-06 07:28:00,1.5072,1.50765,1.50685,1.50765,190200000.0
2009-01-06 07:29:00,1.50775,1.5078,1.5072,1.5075,125600000.0
2009-01-06 07:30:00,1.5076,1.5077,1.5076,1.5076,90000000.0
2009-01-06 07:31:00,1.50745,1.50775,1.5071,1.50725,75000000.0
2009-01-06 07:32:00,1.5072,1.5081,1.5072,1.50785,103600000.0
2009-01-06 07:33:00,1.50775,1.5078,1.5071,1.5071,91600000.0
2009-01-06 07:34:00,1.5072,1.50735,1.5064,1.5068,164000000.0
2009-01-06 07:35:00,1.5068,1.50715,1.5068,1.50685,143200000.0
2009-01-06 07:36:00,1.5069,1.507,1.5064,1.50695,106400000.0
2009-01-06 07:37:00,1.50695,1.5071,1.5067,1.5069,49200000.0
2009-01-06 07:38:00,1.50685,1.50725,1.50685,1.50725,236800000.0
2009-01-06 07:39:00,1.50725,1.5073,1.50655,1.5069,91200000.0
2009-01-06 07:40:00,1.507,1.50715,1.50685,1.50695,104200000.0
2009-01-06 07:41:00,1.50695,1.507,1.50645,1.5065,83800000.0
2009-01-06 07:42:00,1.5065,1.50675,1.50645,1.5067,84600000.0
2009-01-06 07:43:00,1.50675,1.5071,1.5065,1.5071,107600000.0
2009-01-06 07:44:00,1.50705,1.5071,1.50645,1.50665,57800000.0
2009-01-06 07:45:00,1.5066,1.50675,1.5065,1.5065,62200000.0
2009-01-06 07:46:00,1.50655,1.507,1.50625,1.50645,82800000.0
2009-01-06 07:47:00,1.5065,1.5067,1.50645,1.50655,79200000.0
2009-01-06 07:48:00,1.50645,1.5065,1.50645,1.5065,11800000.0
2009-01-06 07:49:00,1.50665,1.50675,1.50655,1.50665,84000000.0
2009-01-06 07:50:00,1.5067,1.50695,1.50665,1.50695,41800000.0
2009-01-06 07:51:00,1.50695,1.5071,1.5069,1.50695,52600000.0
2009-01-06 07:52:00,1.50695,1.50695,1.50625,1.5068,87200000.0
2009-01-06 07:53:00,1.50675,1.50675,1.50645,1.50645,27600000.0
2009-01-06 07:54:00,1.50685,1.50685,1.5067,1.5067,9800000.0
2009-01-06 07:55:00,1.50655,1.5067,1.50625,1.50655,75600000.0
2009-01-06 07:56:00,1.5066,1.5066,1.50625,1.50635,62600000.0
2009-01-06 07:57:00,1.50635,1.5068,1.50625,1.5068,80200000.0
2009-01-06 07:58:00,1.50695,1.5072,1.5068,1.50715,48000000.0
2009-01-06 07:59:00,1.5072,1.50735,1.50715,1.5072,41200000.0
2009-01-06 08:00:00,1.5071,1.5073,1.507,1.507,51200000.0
2009-01-06 08:01:00,1.50705,1.50705,1.50605,1.5061,161600000.0
2009-01-06 08:02:00,1.5062,1.50635,1.5058,1.5061,169600000.0
2009-01-06 08:03:00,1.5063,1.5065,1.50575,1.5063,99400000.0
2009-01-06 08:04:00,1.5063,1.5063,1.50525,1.50525,116800000.0
2009-01-06 08:05:00,1.5054,1.50605,1.505,1.50565,110800000.0
2009-01-06 08:06:00,1.50555,1.5056,1.5052,1.50525,38600000.0
2009-01-06 08:07:00,1.50525,1.5055,1.5052,1.50545,55800000.0
2009-01-06 08:08:00,1.50555,1.50595,1.50525,1.5058,132200000.0
2009-01-06 08:09:00,1.5058,1.5058,1.50535,1.5054,123000000.0
2009-01-06 08:10:00,1.5054,1.5058,1.5052,1.5056,66600000.0
2009-01-06 08:11:00,1.5055,1.5063,1.50545,1.5063,29400000.0
2009-01-06 08:12:00,1.50605,1.5061,1.50525,1.5054,37400000.0
2009-01-06 08:13:00,1.5054,1.5054,1.50505,1.5053,37800000.0
2009-01-06 08:14:00,1.50525,1.5056,1.50525,1.5056,14600000.0
2009-01-06 08:15:00,1.5057,1.5057,1.5054,1.5055,86800000.0
2009-01-06 08:16:00,1.5055,1.50555,1.5054,1.50555,40200000.0
2009-01-06 08:17:00,1.50555,1.5056,1.5055,1.50555,27600000.0
2009-01-06 08:18:00,1.50555,1.5058,1.50555,1.5057,22800000.0
2009-01-06 08:19:00,1.5058,1.5058,1.5058,1.5058,13200000.0
2009-01-06 08:20:00,1.50555,1.506,1.50555,1.50565,52600000.0
2009-01-06 08:21:00,1.50575,1.50575,1.5055,1.5056,57200000.0
2009-01-06 08:22:00,1.5056,1.50565,1.5055,1.50555,46200000.0
2009-01-06 08:23:00,1.5055,1.5058,1.5054,1.5056,66400000.0
2009-01-06 08:24:00,1.5056,1.50585,1.50545,1.5056,76200000.0
2009-01-06 08:25:00,1.5056,1.5056,1.50495,1.50505,80800000.0
2009-01-06 08:26:00,1.5051,1.5055,1.505,1.50515,151200000.0
2009-01-06 08:27:00,1.50515,1.50515,1.505,1.50505,31200000.0
2009-01-06 08:28:00,1.505,1.50525,1.505,1.50525,63200000.0
2009-01-06 08:29:00,1.5053,1.5053,1.5047,1.50495,38000000.0
2009-01-06 08:30:00,1.50495,1.5055,1.50485,1.50485,175600000.0
2009-01-06 08:31:00,1.505,1.5056,1.50485,1.5056,234199999.0
2009-01-06 08:32:00,1.5056,1.50565,1.50505,1.50565,59800000.0
2009-01-06 08:33:00,1.5058,1.50585,1.50575,1.50585,30000000.0
2009-01-06 08:34:00,1.50585,1.5061,1.50575,1.5058,34800000.0
2009-01-06 08:35:00,1.5058,1.5058,1.50575,1.50575,20000000.0
2009-01-06 08:36:00,1.5057,1.5057,1.5056,1.5057,9600000.0
2009-01-06 08:37:00,1.50575,1.50575,1.5053,1.5054,45800000.0
2009-01-06 08:38:00,1.5054,1.5054,1.5047,1.50485,142400000.0
2009-01-06 08:39:00,1.50485,1.5049,1.5047,1.50475,86000000.0
2009-01-06 08:40:00,1.50475,1.505,1.5047,1.5047,24800000.0
2009-01-06 08:41:00,1.50475,1.5049,1.50475,1.50485,70800000.0
2009-01-06 08:42:00,1.5049,1.5051,1.5049,1.50505,20400000.0
2009-01-06 08:43:00,1.50505,1.50505,1.50495,1.50495,4800000.0
2009-01-06 08:44:00,1.50495,1.50495,1.5049,1.50495,26400000.0
2009-01-06 08:45:00,1.50495,1.50505,1.50495,1.50495,14400000.0
2009-01-06 08:46:00,1.50485,1.5053,1.50465,1.5053,24800000.0
2009-01-06 08:47:00,1.50535,1.50545,1.50535,1.50545,9600000.0
2009-01-06 08:48:00,1.50555,1.5059,1.50535,1.50535,59800000.0
2009-01-06 08:49:00,1.50535,1.50575,1.5053,1.50575,68200000.0
2009-01-06 08:50:00,1.50575,1.50585,1.50535,1.50545,46400000.0
2009-01-06 08:51:00,1.50545,1.5059,1.50545,1.50575,55600000.0
2009-01-06 08:52:00,1.50565,1.5057,1.5053,1.50535,137200000.0
2009-01-06 08:53:00,1.50525,1.5054,1.50525,1.50525,90400000.0
2009-01-06 08:54:00,1.50525,1.50545,1.5052,1.5053,85000000.0
2009-01-06 08:55:00,1.50535,1.5054,1.50525,1.50525,112800000.0
2009-01-06 08:56:00,1.50525,1.5053,1.50515,1.50515,87000000.0
2009-01-06 08:57:00,1.50515,1.5054,1.5045,1.5045,208200000.0
2009-01-06 08:58:00,1.5045,1.5046,1.50405,1.5043,226200000.0
2009-01-06 08:59:00,1.5043,1.50445,1.5043,1.5043,69400000.0
2009-01-06 09:00:00,1.5043,1.50465,1.50415,1.5045,173400000.0
2009-01-06 09:01:00,1.50445,1.50495,1.50445,1.50495,53000000.0
2009-01-06 09:02:00,1.50495,1.5052,1.50495,1.5052,93800000.0
2009-01-06 09:03:00,1.50515,1.50515,1.5047,1.5047,145400000.0
2009-01-06 09:04:00,1.50475,1.505,1.5047,1.50495,141600000.0
2009-01-06 09:05:00,1.505,1.50555,1.505,1.5052,102600000.0
2009-01-06 09:06:00,1.5052,1.5053,1.50515,1.50525,89000000.0
2009-01-06 09:07:00,1.5052,1.5059,1.5052,1.5056,140400000.0
2009-01-06 09:08:00,1.5056,1.50565,1.50515,1.5054,132600000.0
2009-01-06 09:09:00,1.5054,1.50575,1.5052,1.50545,190400000.0
2009-01-06 09:10:00,1.50545,1.50595,1.50535,1.50595,133400000.0
2009-01-06 09:11:00,1.50595,1.5063,1.50595,1.50625,83600000.0
2009-01-06 09:12:00,1.50625,1.5072,1.50625,1.5066,139000000.0
2009-01-06 09:13:00,1.5067,1.5071,1.5061,1.5063,155400000.0
2009-01-06 09:14:00,1.50635,1.50645,1.5063,1.5064,125400000.0
2009-01-06 09:15:00,1.5064,1.50645,1.50615,1.5062,86800000.0
2009-01-06 09:16:00,1.5062,1.5062,1.5062,1.5062,34600000.0
2009-01-06 09:17:00,1.5062,1.50635,1.50605,1.5063,53400000.0
2009-01-06 09:18:00,1.5062,1.5072,1.50615,1.50695,173800000.0
2009-01-06 09:19:00,1.50695,1.50705,1.50675,1.5068,102000000.0
2009-01-06 09:20:00,1.50685,1.50685,1.50615,1.50675,191800000.0
2009-01-06 09:21:00,1.50675,1.50685,1.5064,1.50685,131800000.0
2009-01-06 09:22:00,1.50685,1.50685,1.5061,1.50645,189600000.0
2009-01-06 09:23:00,1.5065,1.5067,1.5061,1.5062,111800000.0
2009-01-06 09:24:00,1.50625,1.50625,1.5061,1.5061,60000000.0
2009-01-06 09:25:00,1.5061,1.50655,1.5061,1.5062,119800000.0
2009-01-06 09:26:00,1.50625,1.50645,1.5061,1.50635,60200000.0
2009-01-06 09:27:00,1.5063,1.50635,1.5063,1.5063,68200000.0
2009-01-06 09:28:00,1.50635,1.5069,1.5063,1.5068,134400000.0
2009-01-06 09:29:00,1.5068,1.5068,1.5063,1.50665,161200000.0
2009-01-06 09:30:00,1.5066,1.50705,1.50645,1.50705,197400000.0
2009-01-06 09:31:00,1.50705,1.50705,1.5057,1.50625,288200000.0
2009-01-06 09:32:00,1.5062,1.5062,1.5054,1.50545,234400000.0
2009-01-06 09:33:00,1.5055,1.50585,1.50545,1.5056,231200000.0
2009-01-06 09:34:00,1.5056,1.506,1.5056,1.5058,194800000.0
2009-01-06 09:35:00,1.5058,1.50615,1.5056,1.50565,236000000.0
2009-01-06 09:36:00,1.50565,1.5064,1.5056,1.5056,205800000.0
2009-01-06 09:37:00,1.5057,1.5059,1.5056,1.5056,193400000.0
2009-01-06 09:38:00,1.5056,1.50615,1.50535,1.5054,216800000.0
2009-01-06 09:39:00,1.5054,1.5058,1.5054,1.5056,267400000.0
2009-01-06 09:40:00,1.50565,1.50565,1.50475,1.50515,435600000.0
2009-01-06 09:41:00,1.5051,1.50515,1.5035,1.50365,364600001.0
2009-01-06 09:42:00,1.50365,1.50395,1.50305,1.50355,312200000.0
2009-01-06 09:43:00,1.50355,1.5042,1.5029,1.5029,301800000.0
2009-01-06 09:44:00,1.50285,1.5036,1.50285,1.50345,281000000.0
2009-01-06 09:45:00,1.50345,1.50355,1.50335,1.5035,192800000.0
2009-01-06 09:46:00,1.50365,1.50405,1.50365,1.5038,178200000.0
2009-01-06 09:47:00,1.5038,1.50435,1.5038,1.5038,148200000.0
2009-01-06 09:48:00,1.50385,1.50395,1.50305,1.50315,184200000.0
2009-01-06 09:49:00,1.50315,1.5042,1.5028,1.5033,267000000.0
2009-01-06 09:50:00,1.5033,1.50355,1.50295,1.50295,281400000.0
2009-01-06 09:51:00,1.50295,1.50355,1.50295,1.50355,229400000.0
2009-01-06 09:52:00,1.5036,1.5036,1.503,1.50325,277200000.0
2009-01-06 09:53:00,1.50335,1.504,1.50335,1.50355,245600000.0
2009-01-06 09:54:00,1.50345,1.5038,1.5031,1.5035,297800000.0
2009-01-06 09:55:00,1.50375,1.5042,1.5035,1.50405,283200000.0
2009-01-06 09:56:00,1.50405,1.50455,1.5037,1.50425,241600000.0
2009-01-06 09:57:00,1.50425,1.50435,1.5033,1.5033,386600000.0
2009-01-06 09:58:00,1.50335,1.5036,1.5031,1.5036,239000000.0
2009-01-06 09:59:00,1.50365,1.504,1.5035,1.50365,207000000.0
2009-01-06 10:00:00,1.5037,1.5038,1.50325,1.50355,159600000.0
2009-01-06 10:01:00,1.5035,1.50355,1.50315,1.5035,176200000.0
2009-01-06 10:02:00,1.50355,1.5037,1.50345,1.5036,169600000.0
2009-01-06 10:03:00,1.5036,1.5037,1.5032,1.5032,239400000.0
2009-01-06 10:04:00,1.5032,1.50345,1.5031,1.50315,166200000.0
2009-01-06 10:05:00,1.50315,1.5034,1.5031,1.50335,137800000.0
2009-01-06 10:06:00,1.5035,1.5035,1.5032,1.5034,118000000.0
2009-01-06 10:07:00,1.50335,1.50355,1.5031,1.50335,155400000.0
2009-01-06 10:08:00,1.5033,1.5035,1.5032,1.50345,287800000.0
2009-01-06 10:09:00,1.5035,1.50375,1.5034,1.5035,134000000.0
2009-01-06 10:10:00,1.5035,1.5039,1.50335,1.5039,117200000.0
2009-01-06 10:11:00,1.5039,1.5039,1.50365,1.5037,88200000.0
2009-01-06 10:12:00,1.50375,1.5043,1.5033,1.504,158000000.0
2009-01-06 10:13:00,1.5039,1.5039,1.5032,1.50325,227600000.0
2009-01-06 10:14:00,1.50325,1.5038,1.50315,1.50365,261000000.0
2009-01-06 10:15:00,1.50365,1.50395,1.50365,1.50375,241000000.0
2009-01-06 10:16:00,1.50375,1.5045,1.50375,1.50435,226200000.0
2009-01-06 10:17:00,1.50435,1.505,1.5041,1.50485,253600000.0
2009-01-06 10:18:00,1.50485,1.50495,1.50435,1.50445,224400000.0
2009-01-06 10:19:00,1.50445,1.5046,1.50395,1.5041,212400000.0
2009-01-06 10:20:00,1.50405,1.5043,1.50375,1.5039,244400000.0
2009-01-06 10:21:00,1.50405,1.50465,1.5038,1.5046,310000000.0
2009-01-06 10:22:00,1.5045,1.50495,1.50415,1.5049,272000000.0
2009-01-06 10:23:00,1.50485,1.50495,1.50445,1.50445,256800000.0
2009-01-06 10:24:00,1.50445,1.50455,1.50355,1.50385,291400000.0
2009-01-06 10:25:00,1.504,1.50425,1.5037,1.50395,302999998.0
2009-01-06 10:26:00,1.50405,1.50445,1.5039,1.50445,130000000.0
2009-01-06 10:27:00,1.5041,1.50475,1.50395,1.50415,261000000.0
2009-01-06 10:28:00,1.50415,1.50435,1.5034,1.50345,305600000.0
2009-01-06 10:29:00,1.50345,1.50375,1.5033,1.5034,225800000.0
2009-01-06 10:30:00,1.50335,1.50335,1.50295,1.50305,182600000.0
2009-01-06 10:31:00,1.503,1.5035,1.50285,1.5031,249800000.0
2009-01-06 10:32:00,1.503,1.50305,1.5025,1.5027,236800000.0
2009-01-06 10:33:00,1.5027,1.50315,1.50265,1.50295,175000000.0
2009-01-06 10:34:00,1.50295,1.5031,1.50255,1.50265,192600000.0
2009-01-06 10:35:00,1.50265,1.50295,1.50255,1.5029,210000000.0
2009-01-06 10:36:00,1.503,1.5031,1.5028,1.50295,156400000.0
2009-01-06 10:37:00,1.50295,1.50295,1.50275,1.50275,127600000.0
2009-01-06 10:38:00,1.50275,1.5029,1.50255,1.5029,162200000.0
2009-01-06 10:39:00,1.50275,1.5031,1.50265,1.50305,151200000.0
2009-01-06 10:40:00,1.503,1.5031,1.50265,1.5028,173200000.0
2009-01-06 10:41:00,1.50285,1.50295,1.5027,1.50275,180800000.0
2009-01-06 10:42:00,1.50275,1.503,1.5026,1.5027,208800000.0
2009-01-06 10:43:00,1.5027,1.50365,1.50265,1.50325,241400000.0
2009-01-06 10:44:00,1.50325,1.50365,1.50295,1.50345,185600000.0
2009-01-06 10:45:00,1.50335,1.50375,1.50325,1.50345,163000000.0
2009-01-06 10:46:00,1.5036,1.50365,1.50305,1.50335,173400000.0
2009-01-06 10:47:00,1.50335,1.50375,1.50335,1.5036,100800000.0
2009-01-06 10:48:00,1.5036,1.5036,1.5025,1.5028,215200000.0
2009-01-06 10:49:00,1.50285,1.5032,1.5024,1.5027,214800000.0
2009-01-06 10:50:00,1.5027,1.50275,1.50235,1.50245,124000000.0
2009-01-06 10:51:00,1.50245,1.50245,1.50145,1.5016,560399974.0
2009-01-06 10:52:00,1.5016,1.50165,1.50145,1.50145,118400000.0
2009-01-06 10:53:00,1.50145,1.5017,1.50145,1.5015,107600000.0
2009-01-06 10:54:00,1.50155,1.5018,1.5015,1.50165,161600000.0
2009-01-06 10:55:00,1.50175,1.5023,1.50155,1.50225,121600000.0
2009-01-06 10:56:00,1.5023,1.5025,1.5018,1.5019,118600000.0
2009-01-06 10:57:00,1.50185,1.50255,1.5016,1.5022,271400000.0
2009-01-06 10:58:00,1.50215,1.5022,1.502,1.50205,163000000.0
2009-01-06 10:59:00,1.50205,1.50215,1.50175,1.50175,103200000.0
2009-01-06 11:00:00,1.5017,1.5017,1.50095,1.5011,110200000.0
2009-01-06 11:01:00,1.5011,1.5013,1.5011,1.50115,46600000.0
2009-01-06 11:02:00,1.5012,1.50135,1.50115,1.5012,113000000.0
2009-01-06 11:03:00,1.5012,1.5014,1.5012,1.5013,71200000.0
2009-01-06 11:04:00,1.50125,1.5013,1.50105,1.50105,42600000.0
2009-01-06 11:05:00,1.5012,1.5019,1.50105,1.5019,141400000.0
2009-01-06 11:06:00,1.5019,1.5023,1.5018,1.5019,218600000.0
2009-01-06 11:07:00,1.5019,1.50215,1.5018,1.5019,147000000.0
2009-01-06 11:08:00,1.5019,1.50215,1.5017,1.50215,119800000.0
2009-01-06 11:09:00,1.50215,1.50275,1.50195,1.50265,105400000.0
2009-01-06 11:10:00,1.5026,1.5033,1.5024,1.50285,76800000.0
2009-01-06 11:11:00,1.50275,1.50285,1.50205,1.5025,151800000.0
2009-01-06 11:12:00,1.50245,1.50285,1.5024,1.50255,172800000.0
2009-01-06 11:13:00,1.50255,1.5027,1.5025,1.5026,112400000.0
2009-01-06 11:14:00,1.50255,1.50275,1.50255,1.50255,97800000.0
2009-01-06 11:15:00,1.5026,1.5028,1.5025,1.5026,190600000.0
2009-01-06 11:16:00,1.5028,1.50285,1.50215,1.50245,230200000.0
2009-01-06 11:17:00,1.5025,1.5031,1.50235,1.503,243800000.0
2009-01-06 11:18:00,1.5031,1.5033,1.50265,1.50265,263000000.0
2009-01-06 11:19:00,1.50265,1.50265,1.5021,1.50225,207800000.0
2009-01-06 11:20:00,1.50225,1.50265,1.50205,1.50225,157200000.0
2009-01-06 11:21:00,1.5021,1.50235,1.5021,1.5023,73200000.0
2009-01-06 11:22:00,1.5023,1.50245,1.50215,1.5022,135200000.0
2009-01-06 11:23:00,1.50225,1.5026,1.50215,1.50245,163400000.0
2009-01-06 11:24:00,1.5026,1.50275,1.50245,1.50265,102800000.0
2009-01-06 11:25:00,1.50265,1.50325,1.5023,1.50255,492600000.0
2009-01-06 11:26:00,1.50255,1.50255,1.50225,1.50235,357400000.0
2009-01-06 11:27:00,1.50235,1.50255,1.5023,1.50255,209000000.0
2009-01-06 11:28:00,1.50245,1.50295,1.50225,1.50295,176000000.0
2009-01-06 11:29:00,1.5031,1.5032,1.5028,1.50285,110200000.0
2009-01-06 11:30:00,1.50285,1.5032,1.5025,1.5026,185100000.0
2009-01-06 11:31:00,1.5026,1.5026,1.5019,1.50215,285600000.0
2009-01-06 11:32:00,1.50215,1.50275,1.5021,1.50275,163500000.0
2009-01-06 11:33:00,1.50275,1.5031,1.50245,1.50255,206800000.0
2009-01-06 11:34:00,1.50255,1.50275,1.50245,1.50245,207400000.0
2009-01-06 11:35:00,1.50245,1.5026,1.50245,1.50245,76400000.0
2009-01-06 11:36:00,1.50245,1.5027,1.50235,1.50255,207000000.0
2009-01-06 11:37:00,1.5025,1.5028,1.50235,1.5025,304400000.0
2009-01-06 11:38:00,1.5025,1.50255,1.5024,1.50245,209400000.0
2009-01-06 11:39:00,1.5025,1.5028,1.50245,1.5026,137200000.0
2009-01-06 11:40:00,1.5026,1.5026,1.50245,1.5025,106200000.0
2009-01-06 11:41:00,1.5025,1.5026,1.5025,1.5025,91600000.0
2009-01-06 11:42:00,1.50245,1.5026,1.50245,1.50255,88200000.0
2009-01-06 11:43:00,1.5026,1.5027,1.50245,1.50265,67800000.0
2009-01-06 11:44:00,1.5027,1.5028,1.5025,1.50255,94800000.0
2009-01-06 11:45:00,1.50255,1.50335,1.5025,1.50335,173800000.0
2009-01-06 11:46:00,1.5033,1.5033,1.50295,1.50305,194000000.0
2009-01-06 11:47:00,1.50305,1.50315,1.50295,1.503,207200000.0
2009-01-06 11:48:00,1.50315,1.50315,1.50245,1.50245,265600000.0
2009-01-06 11:49:00,1.50245,1.50275,1.50185,1.50205,291600000.0
2009-01-06 11:50:00,1.502,1.50245,1.5012,1.5012,387200000.0
2009-01-06 11:51:00,1.5012,1.50135,1.50095,1.50125,246600000.0
2009-01-06 11:52:00,1.50125,1.5019,1.5011,1.50135,284200000.0
2009-01-06 11:53:00,1.5013,1.50175,1.50125,1.50155,159600000.0
2009-01-06 11:54:00,1.50155,1.50175,1.50085,1.50085,191800000.0
2009-01-06 11:55:00,1.5009,1.501,1.5003,1.5006,191200000.0
2009-01-06 11:56:00,1.5006,1.5007,1.5005,1.50055,161000000.0
2009-01-06 11:57:00,1.50055,1.50065,1.50055,1.50065,30000000.0
2009-01-06 11:58:00,1.50065,1.5007,1.5005,1.50065,53000000.0
2009-01-06 11:59:00,1.50055,1.50075,1.50055,1.50075,50200000.0
2009-01-06 12:00:00,1.50075,1.5011,1.5005,1.5006,179100000.0
2009-01-06 12:01:00,1.5006,1.5012,1.50045,1.5011,154400000.0
2009-01-06 12:02:00,1.50115,1.50145,1.5009,1.50125,283399998.0
2009-01-06 12:03:00,1.50125,1.5016,1.5009,1.50125,201200000.0
2009-01-06 12:04:00,1.50125,1.50125,1.50075,1.50095,223200000.0
2009-01-06 12:05:00,1.5009,1.50095,1.5002,1.50045,217200000.0
2009-01-06 12:06:00,1.50045,1.50065,1.4999,1.5002,283800000.0
2009-01-06 12:07:00,1.5002,1.501,1.49995,1.5005,237800000.0
2009-01-06 12:08:00,1.50045,1.5007,1.4999,1.50025,265200000.0
2009-01-06 12:09:00,1.5003,1.50065,1.5001,1.5005,201400000.0
2009-01-06 12:10:00,1.50045,1.50065,1.50045,1.5005,206000000.0
2009-01-06 12:11:00,1.5005,1.5007,1.50045,1.5005,137600000.0
2009-01-06 12:12:00,1.5005,1.5008,1.5005,1.5007,232800000.0
2009-01-06 12:13:00,1.50065,1.50085,1.50055,1.50065,170400000.0
2009-01-06 12:14:00,1.50065,1.5008,1.49985,1.49995,160800000.0
2009-01-06 12:15:00,1.49995,1.50015,1.49995,1.50005,66600000.0
2009-01-06 12:16:00,1.49995,1.5006,1.49995,1.5004,179000000.0
2009-01-06 12:17:00,1.5004,1.50045,1.50015,1.50025,210800000.0
2009-01-06 12:18:00,1.50025,1.5005,1.4999,1.50025,193000000.0
2009-01-06 12:19:00,1.50025,1.5003,1.50015,1.50015,237400000.0
2009-01-06 12:20:00,1.50015,1.50015,1.49995,1.50005,154200000.0
2009-01-06 12:21:00,1.50005,1.5002,1.49995,1.5002,99000000.0
2009-01-06 12:22:00,1.5002,1.50045,1.5002,1.5004,106800000.0
2009-01-06 12:23:00,1.5004,1.50045,1.50005,1.5003,214400000.0
2009-01-06 12:24:00,1.5003,1.5004,1.5,1.50035,264200000.0
2009-01-06 12:25:00,1.50035,1.5006,1.5001,1.5005,271000000.0
2009-01-06 12:26:00,1.50045,1.50115,1.5002,1.50115,267200000.0
2009-01-06 12:27:00,1.50115,1.50175,1.5011,1.50145,328800000.0
2009-01-06 12:28:00,1.5014,1.50145,1.501,1.5012,174800000.0
2009-01-06 12:29:00,1.5012,1.5014,1.50095,1.5011,173800000.0
2009-01-06 12:30:00,1.50105,1.5016,1.50085,1.5016,342200000.0
2009-01-06 12:31:00,1.5016,1.50175,1.5008,1.50105,210400000.0
2009-01-06 12:32:00,1.50105,1.5012,1.50085,1.5011,285800000.0
2009-01-06 12:33:00,1.5011,1.5011,1.50055,1.50055,180000000.0
2009-01-06 12:34:00,1.50055,1.5007,1.5002,1.50055,173200000.0
2009-01-06 12:35:00,1.50055,1.5013,1.50055,1.50095,100200000.0
2009-01-06 12:36:00,1.5011,1.5012,1.5005,1.5006,193400000.0
2009-01-06 12:37:00,1.5006,1.50075,1.50055,1.50065,110000000.0
2009-01-06 12:38:00,1.50065,1.5007,1.50055,1.50065,140200000.0
2009-01-06 12:39:00,1.50065,1.5007,1.50025,1.5003,148000000.0
2009-01-06 12:40:00,1.50035,1.50045,1.50025,1.50025,85800000.0
2009-01-06 12:41:00,1.50025,1.5004,1.50025,1.50025,112800000.0
2009-01-06 12:42:00,1.50025,1.50035,1.5,1.5002,150200000.0
2009-01-06 12:43:00,1.50025,1.50045,1.5001,1.50025,258800000.0
2009-01-06 12:44:00,1.50025,1.50045,1.50005,1.50005,108600000.0
2009-01-06 12:45:00,1.50005,1.50025,1.4999,1.50025,96000000.0
2009-01-06 12:46:00,1.50025,1.50035,1.5,1.50005,137800000.0
2009-01-06 12:47:00,1.5001,1.5002,1.49995,1.50015,147600000.0
2009-01-06 12:48:00,1.50015,1.50025,1.50005,1.50005,79600000.0
2009-01-06 12:49:00,1.50005,1.50025,1.49995,1.5,58600000.0
2009-01-06 12:50:00,1.50005,1.5002,1.49955,1.49995,164900000.0
2009-01-06 12:51:00,1.49995,1.49995,1.499,1.499,220999998.0
2009-01-06 12:52:00,1.49875,1.4988,1.49845,1.49845,176700000.0
2009-01-06 12:53:00,1.4985,1.4994,1.4985,1.49895,118600000.0
2009-01-06 12:54:00,1.49895,1.49895,1.4989,1.49895,32400000.0
2009-01-06 12:55:00,1.4986,1.4987,1.49805,1.49825,169200000.0
2009-01-06 12:56:00,1.49825,1.49865,1.4982,1.49845,175600000.0
2009-01-06 12:57:00,1.49845,1.4987,1.4982,1.49825,220000000.0
2009-01-06 12:58:00,1.49825,1.4983,1.49785,1.49795,172200000.0
2009-01-06 12:59:00,1.49795,1.4983,1.4978,1.4978,190000000.0
2009-01-06 13:00:00,1.4978,1.4986,1.4978,1.49825,199200000.0
2009-01-06 13:01:00,1.4982,1.4985,1.4978,1.4979,211600000.0
2009-01-06 13:02:00,1.4979,1.4981,1.4978,1.4978,234200000.0
2009-01-06 13:03:00,1.49795,1.49815,1.4978,1.4979,245800000.0
2009-01-06 13:04:00,1.4979,1.4979,1.4978,1.4978,32000000.0
2009-01-06 13:05:00,1.4978,1.4978,1.49755,1.4976,89400000.0
2009-01-06 13:06:00,1.4976,1.49815,1.4975,1.49805,132400000.0
2009-01-06 13:07:00,1.49805,1.4982,1.4978,1.4978,130600000.0
2009-01-06 13:08:00,1.49805,1.4981,1.49765,1.4977,157000000.0
2009-01-06 13:09:00,1.49765,1.4984,1.4976,1.4981,216000000.0
2009-01-06 13:10:00,1.49805,1.49845,1.49805,1.49845,198400000.0
2009-01-06 13:11:00,1.4985,1.49855,1.4982,1.4982,150800000.0
2009-01-06 13:12:00,1.49815,1.49835,1.49815,1.49835,144000000.0
2009-01-06 13:13:00,1.49835,1.49835,1.49815,1.49815,174800000.0
2009-01-06 13:14:00,1.49815,1.49835,1.49795,1.49805,244400000.0
2009-01-06 13:15:00,1.49795,1.49825,1.49795,1.49815,310400000.0
2009-01-06 13:16:00,1.49815,1.4982,1.49795,1.498,178000000.0
2009-01-06 13:17:00,1.49805,1.49805,1.4976,1.4977,164400000.0
2009-01-06 13:18:00,1.4977,1.49815,1.4975,1.498,254000000.0
2009-01-06 13:19:00,1.498,1.49835,1.4979,1.4983,184200000.0
2009-01-06 13:20:00,1.49825,1.49835,1.49795,1.49825,133400000.0
2009-01-06 13:21:00,1.49825,1.4986,1.4978,1.49795,233200000.0
2009-01-06 13:22:00,1.49795,1.49825,1.49795,1.49805,244200000.0
2009-01-06 13:23:00,1.49805,1.4983,1.49795,1.4981,193000000.0
2009-01-06 13:24:00,1.4981,1.4985,1.49795,1.4983,227400000.0
2009-01-06 13:25:00,1.4983,1.49865,1.4983,1.49855,249000000.0
2009-01-06 13:26:00,1.49855,1.49935,1.4984,1.4991,235600000.0
2009-01-06 13:27:00,1.4991,1.49935,1.49895,1.49895,317600000.0
2009-01-06 13:28:00,1.499,1.49935,1.49895,1.49925,279600000.0
2009-01-06 13:29:00,1.49935,1.49935,1.49905,1.49935,162600000.0
2009-01-06 13:30:00,1.49935,1.4995,1.499,1.4991,171000000.0
2009-01-06 13:31:00,1.49915,1.4998,1.49915,1.49965,243400000.0
2009-01-06 13:32:00,1.4997,1.4997,1.49955,1.49955,75400000.0
2009-01-06 13:33:00,1.49955,1.49965,1.49945,1.49955,181600000.0
2009-01-06 13:34:00,1.49955,1.49985,1.49945,1.4997,118800000.0
2009-01-06 13:35:00,1.4997,1.50025,1.4997,1.5002,211000000.0
2009-01-06 13:36:00,1.50035,1.50055,1.5001,1.5002,179400000.0
2009-01-06 13:37:00,1.5002,1.5002,1.49975,1.49995,137800000.0
2009-01-06 13:38:00,1.49995,1.49995,1.49905,1.4993,269600000.0
2009-01-06 13:39:00,1.49925,1.4993,1.49825,1.49845,224400000.0
2009-01-06 13:40:00,1.49845,1.49895,1.49845,1.49875,183200000.0
2009-01-06 13:41:00,1.49865,1.4998,1.4981,1.4998,247800000.0
2009-01-06 13:42:00,1.4997,1.50035,1.4993,1.5003,268000000.0
2009-01-06 13:43:00,1.5003,1.5004,1.4997,1.50025,261800000.0
2009-01-06 13:44:00,1.50025,1.5006,1.5002,1.5005,304000000.0
2009-01-06 13:45:00,1.5005,1.50065,1.4995,1.4995,355600000.0
2009-01-06 13:46:00,1.49955,1.5001,1.49955,1.49965,289600000.0
2009-01-06 13:47:00,1.4997,1.50015,1.49935,1.49995,248400000.0
2009-01-06 13:48:00,1.49995,1.50035,1.4997,1.50005,143800000.0
2009-01-06 13:49:00,1.5,1.5,1.4996,1.4997,165200000.0
2009-01-06 13:50:00,1.4997,1.50005,1.4997,1.4998,160000000.0
2009-01-06 13:51:00,1.4998,1.50015,1.49975,1.49975,164000000.0
2009-01-06 13:52:00,1.4997,1.49975,1.4991,1.49915,195800000.0
2009-01-06 13:53:00,1.4991,1.4992,1.49885,1.499,136200000.0
2009-01-06 13:54:00,1.499,1.4991,1.49875,1.49895,210600000.0
2009-01-06 13:55:00,1.49895,1.49905,1.4987,1.49895,81800000.0
2009-01-06 13:56:00,1.49905,1.49905,1.49875,1.4988,121600000.0
2009-01-06 13:57:00,1.4988,1.499,1.4984,1.4984,148600000.0
2009-01-06 13:58:00,1.49845,1.49885,1.49825,1.49855,195800000.0
2009-01-06 13:59:00,1.49855,1.4993,1.49855,1.49895,220000000.0
2009-01-06 14:00:00,1.4989,1.49925,1.4987,1.49905,209100000.0
2009-01-06 14:01:00,1.4991,1.49935,1.49905,1.49915,167400000.0
2009-01-06 14:02:00,1.4992,1.4995,1.4991,1.4995,136000000.0
2009-01-06 14:03:00,1.49955,1.4998,1.4995,1.49965,268400000.0
2009-01-06 14:04:00,1.49965,1.4999,1.49955,1.49965,119000000.0
2009-01-06 14:05:00,1.4997,1.4998,1.4996,1.4996,164800000.0
2009-01-06 14:06:00,1.4996,1.4997,1.49955,1.4996,143800000.0
2009-01-06 14:07:00,1.4996,1.49975,1.49925,1.49925,228200000.0
2009-01-06 14:08:00,1.49925,1.4994,1.49925,1.4993,140800000.0
2009-01-06 14:09:00,1.4993,1.49965,1.4993,1.49965,223800000.0
2009-01-06 14:10:00,1.49975,1.50005,1.4995,1.4996,312000000.0
2009-01-06 14:11:00,1.4996,1.4998,1.4996,1.49965,143800000.0
2009-01-06 14:12:00,1.49965,1.49995,1.4994,1.4996,246200000.0
2009-01-06 14:13:00,1.49965,1.5003,1.4996,1.49995,206000000.0
2009-01-06 14:14:00,1.5,1.5002,1.4997,1.49995,255800000.0
2009-01-06 14:15:00,1.5,1.5,1.49935,1.49935,294600000.0
2009-01-06 14:16:00,1.49935,1.4998,1.49935,1.4995,311400000.0
2009-01-06 14:17:00,1.4995,1.4996,1.49935,1.49945,208000000.0
2009-01-06 14:18:00,1.49945,1.49955,1.49935,1.49955,259200000.0
2009-01-06 14:19:00,1.4995,1.4995,1.49935,1.4995,277600000.0
2009-01-06 14:20:00,1.4995,1.49955,1.49935,1.49935,223600000.0
2009-01-06 14:21:00,1.49935,1.49965,1.49935,1.4996,268400000.0
2009-01-06 14:22:00,1.49965,1.49965,1.4992,1.4993,203600000.0
2009-01-06 14:23:00,1.49935,1.4994,1.499,1.49905,242400000.0
2009-01-06 14:24:00,1.49905,1.49905,1.49875,1.4989,192200000.0
2009-01-06 14:25:00,1.49885,1.49895,1.49795,1.49825,342600000.0
2009-01-06 14:26:00,1.49825,1.4986,1.49815,1.49825,343000000.0
2009-01-06 14:27:00,1.49825,1.49865,1.49825,1.49835,312800000.0
2009-01-06 14:28:00,1.4984,1.49855,1.498,1.498,255200000.0
2009-01-06 14:29:00,1.49805,1.49835,1.49795,1.4981,214000000.0
2009-01-06 14:30:00,1.49815,1.49845,1.498,1.4984,296800000.0
2009-01-06 14:31:00,1.49845,1.49865,1.4979,1.49795,343600000.0
2009-01-06 14:32:00,1.49795,1.498,1.4977,1.498,204400000.0
2009-01-06 14:33:00,1.49805,1.49895,1.49795,1.4988,239000000.0
2009-01-06 14:34:00,1.4988,1.4989,1.49805,1.4986,208800000.0
2009-01-06 14:35:00,1.49855,1.499,1.4985,1.4988,210400000.0
2009-01-06 14:36:00,1.49865,1.4993,1.49865,1.4991,164000000.0
2009-01-06 14:37:00,1.4991,1.50005,1.49905,1.4995,286000000.0
2009-01-06 14:38:00,1.49955,1.4997,1.49935,1.4995,217000000.0
2009-01-06 14:39:00,1.4995,1.49985,1.4995,1.4997,158800000.0
2009-01-06 14:40:00,1.4997,1.4999,1.49945,1.49975,225000000.0
2009-01-06 14:41:00,1.49965,1.50025,1.49955,1.50005,327000000.0
2009-01-06 14:42:00,1.5001,1.50045,1.5001,1.50025,327200000.0
2009-01-06 14:43:00,1.50025,1.50055,1.5002,1.5002,162800000.0
2009-01-06 14:44:00,1.5002,1.50045,1.50005,1.50005,316800000.0
2009-01-06 14:45:00,1.5001,1.5001,1.49985,1.5,215400000.0
2009-01-06 14:46:00,1.5001,1.50055,1.5001,1.50045,245000000.0
2009-01-06 14:47:00,1.50045,1.50115,1.50035,1.5009,248800000.0
2009-01-06 14:48:00,1.5009,1.5009,1.5006,1.50075,163000000.0
2009-01-06 14:49:00,1.50075,1.5012,1.50065,1.5012,191000000.0
2009-01-06 14:50:00,1.501,1.50135,1.501,1.50115,78800000.0
2009-01-06 14:51:00,1.5012,1.50145,1.50105,1.50125,225300000.0
2009-01-06 14:52:00,1.50125,1.50155,1.50125,1.50135,220200000.0
2009-01-06 14:53:00,1.50135,1.50135,1.501,1.5013,314000000.0
2009-01-06 14:54:00,1.5013,1.5014,1.50115,1.5012,401800000.0
2009-01-06 14:55:00,1.50115,1.50145,1.5011,1.5013,166000000.0
2009-01-06 14:56:00,1.50135,1.5016,1.50125,1.50135,152400000.0
2009-01-06 14:57:00,1.50135,1.50165,1.50135,1.5016,194200000.0
2009-01-06 14:58:00,1.50155,1.5016,1.5015,1.5016,112800000.0
2009-01-06 14:59:00,1.5016,1.5016,1.50145,1.5015,112800000.0
2009-01-06 15:00:00,1.5015,1.5016,1.50145,1.5015,199400000.0
2009-01-06 15:01:00,1.50145,1.50155,1.5013,1.50135,268400000.0
2009-01-06 15:02:00,1.50135,1.5014,1.50115,1.50125,168200000.0
2009-01-06 15:03:00,1.50125,1.50135,1.50125,1.50125,132200000.0
2009-01-06 15:04:00,1.50125,1.5013,1.50095,1.50095,267800000.0
2009-01-06 15:05:00,1.50095,1.501,1.5009,1.501,87000000.0
2009-01-06 15:06:00,1.50095,1.50135,1.5009,1.50125,173600000.0
2009-01-06 15:07:00,1.50125,1.50145,1.50125,1.50125,89600000.0
2009-01-06 15:08:00,1.50125,1.5014,1.50125,1.50135,111000000.0
2009-01-06 15:09:00,1.50135,1.5014,1.50125,1.5013,133200000.0
2009-01-06 15:10:00,1.5013,1.50155,1.50125,1.5013,211600000.0
2009-01-06 15:11:00,1.5013,1.5014,1.50095,1.5011,259000000.0
2009-01-06 15:12:00,1.5011,1.50175,1.50095,1.50175,221800000.0
2009-01-06 15:13:00,1.50175,1.50225,1.50175,1.50175,173400000.0
2009-01-06 15:14:00,1.50175,1.502,1.50175,1.50185,225800000.0
2009-01-06 15:15:00,1.50195,1.50205,1.5016,1.50175,192200000.0
2009-01-06 15:16:00,1.50175,1.50245,1.50175,1.50215,203400000.0
2009-01-06 15:17:00,1.50215,1.5028,1.50185,1.50255,247800000.0
2009-01-06 15:18:00,1.50255,1.5026,1.50215,1.50225,212000000.0
2009-01-06 15:19:00,1.50225,1.50365,1.50225,1.5036,289200000.0
2009-01-06 15:20:00,1.5036,1.50385,1.5035,1.50355,258800000.0
2009-01-06 15:21:00,1.50355,1.5036,1.50315,1.50315,240200000.0
2009-01-06 15:22:00,1.50315,1.50315,1.5024,1.50265,213400000.0
2009-01-06 15:23:00,1.5027,1.503,1.50255,1.5029,240000000.0
2009-01-06 15:24:00,1.5029,1.503,1.50265,1.50285,276000000.0
2009-01-06 15:25:00,1.50285,1.5032,1.5028,1.5032,269400000.0
2009-01-06 15:26:00,1.50315,1.5034,1.50295,1.5034,382600001.0
2009-01-06 15:27:00,1.5033,1.50345,1.50305,1.50305,248600000.0
2009-01-06 15:28:00,1.5031,1.5032,1.5022,1.5023,283400000.0
2009-01-06 15:29:00,1.5023,1.5026,1.50215,1.50255,229200000.0
2009-01-06 15:30:00,1.5025,1.50285,1.5025,1.50285,181000000.0
2009-01-06 15:31:00,1.50285,1.5033,1.50275,1.50325,213400000.0
2009-01-06 15:32:00,1.50325,1.5033,1.50275,1.50295,294800000.0
2009-01-06 15:33:00,1.50295,1.50315,1.50255,1.50295,338000000.0
2009-01-06 15:34:00,1.5029,1.503,1.5023,1.5024,314400000.0
2009-01-06 15:35:00,1.5024,1.50285,1.5023,1.5028,290200000.0
2009-01-06 15:36:00,1.5028,1.503,1.5027,1.50275,247800000.0
2009-01-06 15:37:00,1.50275,1.50345,1.5027,1.50345,183800000.0
2009-01-06 15:38:00,1.50345,1.504,1.50325,1.5038,254800000.0
2009-01-06 15:39:00,1.5038,1.5039,1.50355,1.5036,193200000.0
2009-01-06 15:40:00,1.50355,1.50385,1.5034,1.50385,301000000.0
2009-01-06 15:41:00,1.50385,1.50385,1.5035,1.50365,335799999.0
2009-01-06 15:42:00,1.5037,1.50435,1.5035,1.5042,387799998.0
2009-01-06 15:43:00,1.50425,1.50475,1.50415,1.5045,270200000.0
2009-01-06 15:44:00,1.50455,1.5047,1.5044,1.5047,155999998.0
2009-01-06 15:45:00,1.5046,1.5053,1.5046,1.505,482100001.0
2009-01-06 15:46:00,1.5049,1.5052,1.5049,1.50505,413999996.0
2009-01-06 15:47:00,1.5049,1.5053,1.5049,1.50505,371399999.0
2009-01-06 15:48:00,1.505,1.50525,1.5049,1.50505,333400000.0
2009-01-06 15:49:00,1.50515,1.5053,1.50495,1.5053,245400000.0
2009-01-06 15:50:00,1.50525,1.50525,1.50495,1.50495,306400000.0
2009-01-06 15:51:00,1.50495,1.50495,1.50405,1.5044,430000000.0
2009-01-06 15:52:00,1.5044,1.50475,1.50405,1.50405,355399999.0
2009-01-06 15:53:00,1.50415,1.50455,1.50405,1.50435,281800000.0
2009-01-06 15:54:00,1.5044,1.5045,1.5042,1.5044,275200000.0
2009-01-06 15:55:00,1.5045,1.50505,1.50435,1.5047,442700000.0
2009-01-06 15:56:00,1.50475,1.505,1.5044,1.50465,319800000.0
2009-01-06 15:57:00,1.5047,1.5047,1.50425,1.50435,418400000.0
2009-01-06 15:58:00,1.50435,1.50455,1.5041,1.5043,268800000.0
2009-01-06 15:59:00,1.5044,1.50445,1.504,1.504,314200000.0
2009-01-06 16:00:00,1.504,1.5043,1.50395,1.504,164800000.0
2009-01-06 16:01:00,1.504,1.5044,1.50395,1.5041,170400000.0
2009-01-06 16:02:00,1.50415,1.5046,1.504,1.5044,202200000.0
2009-01-06 16:03:00,1.5044,1.50455,1.50425,1.5045,158400000.0
2009-01-06 16:04:00,1.5045,1.50465,1.5044,1.50455,390600001.0
2009-01-06 16:05:00,1.50455,1.5047,1.50445,1.50465,444200001.0
2009-01-06 16:06:00,1.50455,1.5048,1.5045,1.5048,193200001.0
2009-01-06 16:07:00,1.5048,1.50485,1.50425,1.5044,407400000.0
2009-01-06 16:08:00,1.5045,1.5048,1.50445,1.50465,272600000.0
2009-01-06 16:09:00,1.50465,1.5047,1.5043,1.5046,233200000.0
2009-01-06 16:10:00,1.5045,1.50465,1.50415,1.5044,300600000.0
2009-01-06 16:11:00,1.5044,1.50455,1.5042,1.50435,203400000.0
2009-01-06 16:12:00,1.50435,1.50435,1.50385,1.5043,404400000.0
2009-01-06 16:13:00,1.50425,1.5047,1.50375,1.5045,371600000.0
2009-01-06 16:14:00,1.50445,1.50465,1.50415,1.5044,292600000.0
2009-01-06 16:15:00,1.5043,1.50465,1.50425,1.5045,299400000.0
2009-01-06 16:16:00,1.50455,1.50455,1.50415,1.50445,294200000.0
2009-01-06 16:17:00,1.50445,1.5045,1.5038,1.5042,446000000.0
2009-01-06 16:18:00,1.50425,1.5044,1.5041,1.5042,395600000.0
2009-01-06 16:19:00,1.5042,1.50465,1.50415,1.50465,159000000.0
2009-01-06 16:20:00,1.50455,1.5048,1.5045,1.50465,192800000.0
2009-01-06 16:21:00,1.50465,1.5049,1.5042,1.50445,263800000.0
2009-01-06 16:22:00,1.5044,1.50475,1.50425,1.50455,294800000.0
2009-01-06 16:23:00,1.50465,1.50485,1.50435,1.50435,286600000.0
2009-01-06 16:24:00,1.5044,1.50465,1.50395,1.5041,297200000.0
2009-01-06 16:25:00,1.50415,1.5043,1.5038,1.50395,371200000.0
2009-01-06 16:26:00,1.504,1.5041,1.5038,1.504,276800000.0
2009-01-06 16:27:00,1.504,1.50415,1.5038,1.50405,328600000.0
2009-01-06 16:28:00,1.50405,1.50435,1.50405,1.50435,260600000.0
2009-01-06 16:29:00,1.5043,1.50495,1.50405,1.5046,263400000.0
2009-01-06 16:30:00,1.50465,1.50495,1.50415,1.50475,479999999.0
2009-01-06 16:31:00,1.5048,1.50645,1.50475,1.50645,541000002.0
2009-01-06 16:32:00,1.50635,1.50645,1.5058,1.5059,321100000.0
2009-01-06 16:33:00,1.50595,1.506,1.5054,1.50565,511599993.0
2009-01-06 16:34:00,1.5057,1.5058,1.50475,1.50505,569599998.0
2009-01-06 16:35:00,1.5049,1.5056,1.5049,1.5056,384399998.0
2009-01-06 16:36:00,1.5056,1.50605,1.5054,1.50585,529799999.0
2009-01-06 16:37:00,1.50575,1.506,1.50555,1.50565,326999999.0
2009-01-06 16:38:00,1.50565,1.5057,1.5055,1.5056,362200000.0
2009-01-06 16:39:00,1.5055,1.5059,1.5055,1.50575,310400000.0
2009-01-06 16:40:00,1.50575,1.506,1.50575,1.5059,254400000.0
2009-01-06 16:41:00,1.5059,1.5061,1.50575,1.506,210800000.0
2009-01-06 16:42:00,1.506,1.50635,1.50595,1.50615,419800000.0
2009-01-06 16:43:00,1.5062,1.50645,1.50605,1.5062,372400000.0
2009-01-06 16:44:00,1.50605,1.50645,1.50585,1.5062,325800000.0
2009-01-06 16:45:00,1.5062,1.5063,1.5059,1.50605,421000000.0
2009-01-06 16:46:00,1.50605,1.5067,1.5059,1.5065,335200000.0
2009-01-06 16:47:00,1.5066,1.5069,1.50625,1.50685,297000000.0
2009-01-06 16:48:00,1.50685,1.50685,1.50655,1.50665,193200000.0
2009-01-06 16:49:00,1.5067,1.5069,1.5065,1.5068,124200000.0
2009-01-06 16:50:00,1.50685,1.5069,1.50665,1.5069,100400000.0
2009-01-06 16:51:00,1.50695,1.507,1.5065,1.5067,315400000.0
2009-01-06 16:52:00,1.5067,1.5072,1.50655,1.5072,201200000.0
2009-01-06 16:53:00,1.5073,1.5074,1.50725,1.50725,132200000.0
2009-01-06 16:54:00,1.50725,1.5074,1.50705,1.50715,388200000.0
2009-01-06 16:55:00,1.50715,1.5076,1.507,1.50755,262400000.0
2009-01-06 16:56:00,1.50755,1.5084,1.50755,1.50795,353800000.0
2009-01-06 16:57:00,1.50795,1.50835,1.50775,1.50775,340200000.0
2009-01-06 16:58:00,1.50775,1.5086,1.50775,1.50825,268000000.0
2009-01-06 16:59:00,1.50825,1.50845,1.50755,1.5078,249800000.0
2009-01-06 17:00:00,1.5078,1.50825,1.5075,1.508,209600000.0
2009-01-06 17:01:00,1.50795,1.50815,1.5079,1.50805,201600000.0
2009-01-06 17:02:00,1.50805,1.50815,1.50785,1.50785,233400000.0
2009-01-06 17:03:00,1.5079,1.50815,1.50785,1.50795,289500500.0
2009-01-06 17:04:00,1.5079,1.5081,1.50745,1.5076,444600000.0
2009-01-06 17:05:00,1.50765,1.5078,1.50715,1.50715,388800000.0
2009-01-06 17:06:00,1.5072,1.5077,1.5072,1.50755,445200000.0
2009-01-06 17:07:00,1.50745,1.5075,1.50715,1.50715,466000000.0
2009-01-06 17:08:00,1.50715,1.50715,1.50675,1.50675,404000000.0
2009-01-06 17:09:00,1.50675,1.50685,1.506,1.5062,420000000.0
2009-01-06 17:10:00,1.5062,1.5069,1.50615,1.50645,322600000.0
2009-01-06 17:11:00,1.50655,1.50665,1.50635,1.5065,260600000.0
2009-01-06 17:12:00,1.5065,1.5066,1.5061,1.5065,281600000.0
2009-01-06 17:13:00,1.50665,1.50665,1.50645,1.50645,210400000.0
2009-01-06 17:14:00,1.50645,1.5065,1.50605,1.50615,252400000.0
2009-01-06 17:15:00,1.50615,1.5062,1.5056,1.50595,353400000.0
2009-01-06 17:16:00,1.50595,1.50595,1.50555,1.50565,411600000.0
2009-01-06 17:17:00,1.5057,1.50585,1.50525,1.5056,311600000.0
2009-01-06 17:18:00,1.5056,1.5056,1.50545,1.5056,211200000.0
2009-01-06 17:19:00,1.5056,1.5056,1.5052,1.5055,269200000.0
2009-01-06 17:20:00,1.50555,1.50575,1.5054,1.5056,241000000.0
2009-01-06 17:21:00,1.50555,1.5056,1.50515,1.50525,323400000.0
2009-01-06 17:22:00,1.5052,1.5055,1.50515,1.50545,269800000.0
2009-01-06 17:23:00,1.50545,1.50545,1.5051,1.5051,348800000.0
2009-01-06 17:24:00,1.505,1.50505,1.5037,1.50465,442600000.0
2009-01-06 17:25:00,1.50465,1.5052,1.50425,1.50515,392400000.0
2009-01-06 17:26:00,1.50515,1.50515,1.50465,1.5051,282400000.0
2009-01-06 17:27:00,1.50505,1.5053,1.50485,1.50505,227000000.0
2009-01-06 17:28:00,1.5051,1.5057,1.505,1.50535,232000000.0
2009-01-06 17:29:00,1.50535,1.5057,1.50535,1.5056,314000000.0
2009-01-06 17:30:00,1.50565,1.50565,1.5048,1.505,188000000.0
2009-01-06 17:31:00,1.505,1.5055,1.5048,1.505,194399999.0
2009-01-06 17:32:00,1.5052,1.5052,1.50485,1.5049,274600000.0
2009-01-06 17:33:00,1.5049,1.50495,1.5044,1.5044,350400000.0
2009-01-06 17:34:00,1.50445,1.50445,1.504,1.5041,454400000.0
2009-01-06 17:35:00,1.5042,1.50465,1.5042,1.50445,328600000.0
2009-01-06 17:36:00,1.50445,1.50455,1.5042,1.50445,356600000.0
2009-01-06 17:37:00,1.50445,1.5047,1.50395,1.50455,385400000.0
2009-01-06 17:38:00,1.50455,1.50465,1.50415,1.50465,355400000.0
2009-01-06 17:39:00,1.50475,1.50545,1.50475,1.5051,495200000.0
2009-01-06 17:40:00,1.5051,1.5051,1.50475,1.5048,388600000.0
2009-01-06 17:41:00,1.5048,1.5051,1.50475,1.5051,230400000.0
2009-01-06 17:42:00,1.5051,1.5054,1.50505,1.5051,286000000.0
2009-01-06 17:43:00,1.50525,1.50545,1.505,1.505,190600000.0
2009-01-06 17:44:00,1.50505,1.50585,1.50505,1.5056,383000000.0
2009-01-06 17:45:00,1.5056,1.5057,1.505,1.5053,376200000.0
2009-01-06 17:46:00,1.5053,1.5055,1.50485,1.5054,379600000.0
2009-01-06 17:47:00,1.50545,1.50545,1.50475,1.50495,349800000.0
2009-01-06 17:48:00,1.50495,1.5052,1.50495,1.5051,392000000.0
2009-01-06 17:49:00,1.5051,1.5052,1.50455,1.50465,282400000.0
2009-01-06 17:50:00,1.5047,1.50525,1.50435,1.505,253800000.0
2009-01-06 17:51:00,1.505,1.5051,1.5045,1.5048,405200000.0
2009-01-06 17:52:00,1.50485,1.5054,1.5048,1.5054,275400000.0
2009-01-06 17:53:00,1.5054,1.50575,1.5053,1.5056,215400000.0
2009-01-06 17:54:00,1.5056,1.5063,1.5056,1.5062,393200000.0
2009-01-06 17:55:00,1.50625,1.5063,1.5059,1.50595,230800000.0
2009-01-06 17:56:00,1.506,1.50635,1.50595,1.50605,257600000.0
2009-01-06 17:57:00,1.50605,1.5063,1.506,1.5062,262600000.0
2009-01-06 17:58:00,1.50615,1.5062,1.5058,1.5062,295600000.0
2009-01-06 17:59:00,1.50615,1.50675,1.50615,1.5063,269400000.0
2009-01-06 18:00:00,1.50635,1.50665,1.50615,1.50615,283400000.0
2009-01-06 18:01:00,1.50615,1.5071,1.50615,1.50675,281600000.0
2009-01-06 18:02:00,1.5068,1.5074,1.5068,1.50715,209200000.0
2009-01-06 18:03:00,1.507,1.5071,1.5067,1.5071,228800000.0
2009-01-06 18:04:00,1.50715,1.5074,1.5071,1.5071,360600000.0
2009-01-06 18:05:00,1.50715,1.5072,1.50625,1.50625,426000000.0
2009-01-06 18:06:00,1.5062,1.5064,1.5059,1.50605,351600000.0
2009-01-06 18:07:00,1.50605,1.5063,1.50595,1.5061,181400000.0
2009-01-06 18:08:00,1.50615,1.5065,1.50595,1.50625,336800000.0
2009-01-06 18:09:00,1.5063,1.5064,1.506,1.50615,370600000.0
2009-01-06 18:10:00,1.5062,1.5064,1.5054,1.50595,467200000.0
2009-01-06 18:11:00,1.506,1.506,1.5057,1.50595,374800000.0
2009-01-06 18:12:00,1.50595,1.5061,1.5059,1.5059,162600000.0
2009-01-06 18:13:00,1.50595,1.5065,1.50585,1.50645,229800000.0
2009-01-06 18:14:00,1.50655,1.50715,1.5063,1.50715,323400000.0
2009-01-06 18:15:00,1.50705,1.50795,1.50705,1.50785,301200000.0
2009-01-06 18:16:00,1.50785,1.50795,1.50765,1.5078,361200000.0
2009-01-06 18:17:00,1.5078,1.5078,1.50755,1.50755,351800000.0
2009-01-06 18:18:00,1.50755,1.50755,1.50655,1.50695,392400000.0
2009-01-06 18:19:00,1.5069,1.50765,1.50685,1.5073,323800000.0
2009-01-06 18:20:00,1.5073,1.5074,1.5065,1.5065,475200000.0
2009-01-06 18:21:00,1.5065,1.50715,1.50645,1.50665,293400000.0
2009-01-06 18:22:00,1.5068,1.50755,1.5066,1.5072,327600000.0
2009-01-06 18:23:00,1.5073,1.50775,1.5071,1.5076,273800000.0
2009-01-06 18:24:00,1.5076,1.5081,1.5074,1.5079,388000000.0
2009-01-06 18:25:00,1.508,1.50825,1.50755,1.5082,295200000.0
2009-01-06 18:26:00,1.5081,1.5083,1.508,1.5083,120200000.0
2009-01-06 18:27:00,1.50825,1.50825,1.5076,1.5079,305600000.0
2009-01-06 18:28:00,1.50785,1.50815,1.5078,1.50785,263400000.0
2009-01-06 18:29:00,1.5078,1.5079,1.50685,1.50685,458000000.0
2009-01-06 18:30:00,1.5069,1.50725,1.5065,1.5066,440200000.0
2009-01-06 18:31:00,1.5066,1.50675,1.50635,1.5065,208600000.0
2009-01-06 18:32:00,1.5065,1.5065,1.5061,1.5064,108600000.0
2009-01-06 18:33:00,1.5064,1.50645,1.5056,1.5059,110400000.0
2009-01-06 18:34:00,1.50595,1.50645,1.50595,1.5062,146200000.0
2009-01-06 18:35:00,1.50635,1.5065,1.50605,1.5065,121400000.0
2009-01-06 18:36:00,1.5065,1.50655,1.5065,1.5065,100000000.0
2009-01-06 18:37:00,1.5065,1.50675,1.506,1.5062,172600000.0
2009-01-06 18:38:00,1.5062,1.50655,1.5059,1.5062,235400000.0
2009-01-06 18:39:00,1.5062,1.5064,1.50575,1.50615,246200000.0
2009-01-06 18:40:00,1.5061,1.50655,1.50605,1.5065,178200000.0
2009-01-06 18:41:00,1.5064,1.50655,1.50605,1.50625,262200000.0
2009-01-06 18:42:00,1.50625,1.5065,1.50615,1.50645,203800000.0
2009-01-06 18:43:00,1.5066,1.5074,1.5062,1.5074,220800000.0
2009-01-06 18:44:00,1.5074,1.50775,1.5071,1.50775,221400000.0
2009-01-06 18:45:00,1.50775,1.50775,1.50725,1.50755,262000000.0
2009-01-06 18:46:00,1.50755,1.50825,1.50755,1.5082,276800000.0
2009-01-06 18:47:00,1.5082,1.5082,1.5077,1.5078,298200000.0
2009-01-06 18:48:00,1.50775,1.50795,1.50745,1.50785,236200000.0
2009-01-06 18:49:00,1.50795,1.50795,1.5075,1.5077,219400000.0
2009-01-06 18:50:00,1.50765,1.5078,1.50745,1.5075,234400000.0
2009-01-06 18:51:00,1.5075,1.5077,1.50725,1.50765,154600000.0
2009-01-06 18:52:00,1.50765,1.50815,1.50765,1.50785,229200000.0
2009-01-06 18:53:00,1.5077,1.50805,1.50735,1.5079,225600000.0
2009-01-06 18:54:00,1.50785,1.50805,1.50755,1.5079,242600000.0
2009-01-06 18:55:00,1.50785,1.5079,1.5073,1.5075,241000000.0
2009-01-06 18:56:00,1.5075,1.508,1.507,1.507,349400000.0
2009-01-06 18:57:00,1.50695,1.50755,1.5068,1.50745,227800000.0
2009-01-06 18:58:00,1.50745,1.50755,1.5071,1.5071,330800000.0
2009-01-06 18:59:00,1.5071,1.50755,1.5071,1.5074,287000000.0
2009-01-06 19:00:00,1.5074,1.5075,1.5069,1.5071,340600000.0
2009-01-06 19:01:00,1.5071,1.50725,1.50695,1.5072,264000000.0
2009-01-06 19:02:00,1.5072,1.5072,1.50665,1.50675,213600000.0
2009-01-06 19:03:00,1.50675,1.5073,1.5066,1.50705,465000001.0
2009-01-06 19:04:00,1.5071,1.50755,1.50685,1.50745,230000000.0
2009-01-06 19:05:00,1.50745,1.5076,1.50715,1.50735,309600000.0
2009-01-06 19:06:00,1.5073,1.50775,1.50725,1.5076,226400000.0
2009-01-06 19:07:00,1.50765,1.508,1.5076,1.50795,195400000.0
2009-01-06 19:08:00,1.50795,1.50795,1.5078,1.50795,204200000.0
2009-01-06 19:09:00,1.50795,1.50815,1.50795,1.50795,103800000.0
2009-01-06 19:10:00,1.50795,1.5083,1.50795,1.50815,189400000.0
2009-01-06 19:11:00,1.50815,1.5084,1.50815,1.50825,92400000.0
2009-01-06 19:12:00,1.50825,1.5084,1.5078,1.5084,305200000.0
2009-01-06 19:13:00,1.5084,1.5088,1.5082,1.50865,366200000.0
2009-01-06 19:14:00,1.50885,1.50895,1.50845,1.5087,467600000.0
2009-01-06 19:15:00,1.50865,1.50885,1.50845,1.50845,319800000.0
2009-01-06 19:16:00,1.5085,1.50865,1.5084,1.50865,213000000.0
2009-01-06 19:17:00,1.50865,1.50865,1.50845,1.50845,302000000.0
2009-01-06 19:18:00,1.50845,1.50845,1.5072,1.50775,461000000.0
2009-01-06 19:19:00,1.50765,1.50795,1.50745,1.5076,408600000.0
2009-01-06 19:20:00,1.50775,1.508,1.5075,1.50755,415200000.0
2009-01-06 19:21:00,1.50755,1.5078,1.5072,1.5077,142500000.0
2009-01-06 19:22:00,1.5077,1.5085,1.50765,1.50825,160000000.0
2009-01-06 19:23:00,1.50815,1.50875,1.50775,1.5085,366600000.0
2009-01-06 19:24:00,1.5085,1.5087,1.5079,1.5085,281100000.0
2009-01-06 19:25:00,1.50855,1.50885,1.5075,1.5082,320600000.0
2009-01-06 19:26:00,1.5082,1.5088,1.50795,1.5086,269200000.0
2009-01-06 19:27:00,1.50865,1.5087,1.5084,1.50865,249000000.0
2009-01-06 19:28:00,1.50865,1.50865,1.50795,1.50795,397000000.0
2009-01-06 19:29:00,1.50795,1.50905,1.5079,1.50905,414400000.0
2009-01-06 19:30:00,1.50905,1.5094,1.5081,1.5081,359800000.0
2009-01-06 19:31:00,1.5078,1.50845,1.5077,1.5083,405800000.0
2009-01-06 19:32:00,1.5083,1.50875,1.5083,1.50845,313200000.0
2009-01-06 19:33:00,1.5085,1.5087,1.50825,1.50845,353200000.0
2009-01-06 19:34:00,1.50855,1.50895,1.5083,1.50835,472800000.0
2009-01-06 19:35:00,1.5085,1.5088,1.5084,1.5086,401800000.0
2009-01-06 19:36:00,1.50865,1.509,1.5086,1.50885,238000000.0
2009-01-06 19:37:00,1.50885,1.5089,1.50875,1.50885,221400000.0
2009-01-06 19:38:00,1.5089,1.50895,1.50885,1.5089,215000000.0
2009-01-06 19:39:00,1.5089,1.50935,1.50885,1.5091,301600000.0
2009-01-06 19:40:00,1.5092,1.50935,1.50895,1.5092,271000000.0
2009-01-06 19:41:00,1.50915,1.5092,1.5089,1.5089,200200000.0
2009-01-06 19:42:00,1.50885,1.5092,1.5088,1.509,279000000.0
2009-01-06 19:43:00,1.50905,1.5092,1.50895,1.50895,284200000.0
2009-01-06 19:44:00,1.509,1.509,1.50875,1.50895,153800000.0
2009-01-06 19:45:00,1.50895,1.5091,1.50875,1.50885,164600000.0
2009-01-06 19:46:00,1.50885,1.5092,1.50885,1.509,236400000.0
2009-01-06 19:47:00,1.509,1.5097,1.5089,1.5097,244600000.0
2009-01-06 19:48:00,1.50985,1.51065,1.5096,1.5099,303800000.0
2009-01-06 19:49:00,1.50995,1.50995,1.5094,1.5095,264600000.0
2009-01-06 19:50:00,1.50955,1.5102,1.50925,1.50925,316600000.0
2009-01-06 19:51:00,1.5094,1.5103,1.5094,1.51,451800000.0
2009-01-06 19:52:00,1.51,1.51015,1.50975,1.50995,416400000.0
2009-01-06 19:53:00,1.50995,1.51045,1.5098,1.51035,272200000.0
2009-01-06 19:54:00,1.5104,1.5104,1.5089,1.50895,446200000.0
2009-01-06 19:55:00,1.50895,1.5096,1.5089,1.5096,495200000.0
2009-01-06 19:56:00,1.5096,1.5107,1.5095,1.51035,235600000.0
2009-01-06 19:57:00,1.51035,1.51045,1.50955,1.5097,334599999.0
2009-01-06 19:58:00,1.5097,1.5097,1.50925,1.50945,311200000.0
2009-01-06 19:59:00,1.5095,1.5096,1.50945,1.50945,124400000.0
2009-01-06 20:00:00,1.5094,1.5101,1.50915,1.50985,353800000.0
2009-01-06 20:01:00,1.50985,1.51005,1.5096,1.51005,243200000.0
2009-01-06 20:02:00,1.5101,1.51055,1.5092,1.5093,390800000.0
2009-01-06 20:03:00,1.50925,1.5098,1.50925,1.50965,297200000.0
2009-01-06 20:04:00,1.50965,1.50975,1.50925,1.5097,234200000.0
2009-01-06 20:05:00,1.5096,1.5099,1.5091,1.5093,332800000.0
2009-01-06 20:06:00,1.50945,1.5095,1.50915,1.50925,329000000.0
2009-01-06 20:07:00,1.50925,1.5094,1.50925,1.5093,256000000.0
2009-01-06 20:08:00,1.50935,1.50965,1.50915,1.5093,250000000.0
2009-01-06 20:09:00,1.50935,1.50945,1.50915,1.50915,198000000.0
2009-01-06 20:10:00,1.50915,1.50915,1.50885,1.5089,253200000.0
2009-01-06 20:11:00,1.5089,1.50955,1.50855,1.50955,351600000.0
2009-01-06 20:12:00,1.5097,1.5098,1.5088,1.50895,387800000.0
2009-01-06 20:13:00,1.509,1.50925,1.50895,1.50895,523600000.0
2009-01-06 20:14:00,1.50895,1.50895,1.50845,1.50855,339000000.0
2009-01-06 20:15:00,1.50855,1.5087,1.50815,1.5084,166200000.0
2009-01-06 20:16:00,1.5084,1.5085,1.5082,1.5082,217400000.0
2009-01-06 20:17:00,1.50815,1.50815,1.5072,1.5078,485000000.0
2009-01-06 20:18:00,1.5078,1.5079,1.5077,1.5077,202600000.0
2009-01-06 20:19:00,1.50745,1.5076,1.50715,1.5075,272800000.0
2009-01-06 20:20:00,1.50755,1.50765,1.5073,1.5075,214000000.0
2009-01-06 20:21:00,1.5075,1.5076,1.50735,1.50755,333800000.0
2009-01-06 20:22:00,1.50755,1.50755,1.50685,1.5071,186000000.0
2009-01-06 20:23:00,1.5073,1.5073,1.5067,1.5068,386800001.0
2009-01-06 20:24:00,1.5068,1.50705,1.50645,1.5069,501600000.0
2009-01-06 20:25:00,1.50675,1.5069,1.5065,1.50655,270400000.0
2009-01-06 20:26:00,1.5066,1.5066,1.50605,1.5063,414000000.0
2009-01-06 20:27:00,1.5063,1.50635,1.50615,1.5063,260400000.0
2009-01-06 20:28:00,1.50625,1.50655,1.50615,1.5064,175000000.0
2009-01-06 20:29:00,1.50645,1.5068,1.50645,1.5067,272000000.0
2009-01-06 20:30:00,1.5067,1.5067,1.5066,1.50665,145200000.0
2009-01-06 20:31:00,1.50665,1.50665,1.50655,1.5066,80400000.0
2009-01-06 20:32:00,1.5066,1.5067,1.5065,1.5065,192400000.0
2009-01-06 20:33:00,1.5065,1.5065,1.50625,1.50625,162200000.0
2009-01-06 20:34:00,1.50625,1.5069,1.50625,1.5069,211000000.0
2009-01-06 20:35:00,1.50685,1.50725,1.506,1.5065,412600000.0
2009-01-06 20:36:00,1.5065,1.5068,1.5065,1.5067,236600000.0
2009-01-06 20:37:00,1.50665,1.5067,1.50645,1.50645,190600000.0
2009-01-06 20:38:00,1.50645,1.50665,1.50645,1.50665,170000000.0
2009-01-06 20:39:00,1.50665,1.50665,1.5066,1.5066,40200000.0
2009-01-06 20:40:00,1.5066,1.50665,1.50655,1.50655,31400000.0
2009-01-06 20:41:00,1.50655,1.5068,1.50655,1.50665,272600000.0
2009-01-06 20:42:00,1.50665,1.5068,1.5066,1.50665,217400000.0
2009-01-06 20:43:00,1.50665,1.5068,1.5065,1.50655,184000000.0
2009-01-06 20:44:00,1.5066,1.50665,1.50655,1.5066,210800000.0
2009-01-06 20:45:00,1.50665,1.50665,1.50535,1.50545,409000000.0
2009-01-06 20:46:00,1.50545,1.5058,1.50545,1.5055,126200000.0
2009-01-06 20:47:00,1.5056,1.5058,1.50535,1.5054,219400000.0
2009-01-06 20:48:00,1.50555,1.5061,1.50545,1.5058,268000000.0
2009-01-06 20:49:00,1.50595,1.50605,1.5055,1.5058,199400000.0
2009-01-06 20:50:00,1.5058,1.50645,1.50555,1.50595,446800000.0
2009-01-06 20:51:00,1.50595,1.50595,1.50545,1.5055,289800000.0
2009-01-06 20:52:00,1.50555,1.50575,1.5049,1.5049,330600000.0
2009-01-06 20:53:00,1.505,1.5054,1.50465,1.50525,181800000.0
2009-01-06 20:54:00,1.5053,1.5054,1.50525,1.5054,90400000.0
2009-01-06 20:55:00,1.5054,1.5055,1.50505,1.5052,180800000.0
2009-01-06 20:56:00,1.5052,1.50535,1.50475,1.50495,329200000.0
2009-01-06 20:57:00,1.50495,1.50495,1.5043,1.5049,450200000.0
2009-01-06 20:58:00,1.50495,1.50535,1.50475,1.50505,313400000.0
2009-01-06 20:59:00,1.50505,1.5053,1.5048,1.5048,254400000.0
2009-01-06 21:00:00,1.5048,1.5058,1.50415,1.50565,246800000.0
2009-01-06 21:01:00,1.5056,1.50565,1.5047,1.50525,467200000.0
2009-01-06 21:02:00,1.50525,1.50555,1.5049,1.5053,263600000.0
2009-01-06 21:03:00,1.5053,1.50555,1.5048,1.50505,273400000.0
2009-01-06 21:04:00,1.50495,1.5053,1.5048,1.50515,277600000.0
2009-01-06 21:05:00,1.5053,1.5057,1.50485,1.50495,344400000.0
2009-01-06 21:06:00,1.50495,1.5064,1.5049,1.506,407600000.0
2009-01-06 21:07:00,1.506,1.50625,1.5048,1.5055,407200000.0
2009-01-06 21:08:00,1.50525,1.5067,1.50525,1.50625,364400000.0
2009-01-06 21:09:00,1.50625,1.50665,1.50575,1.5065,313200000.0
2009-01-06 21:10:00,1.50655,1.5072,1.506,1.5067,407200000.0
2009-01-06 21:11:00,1.50665,1.5075,1.5065,1.5075,214600000.0
2009-01-06 21:12:00,1.50755,1.50775,1.5072,1.5077,228600000.0
2009-01-06 21:13:00,1.5077,1.50815,1.50725,1.50725,151800000.0
2009-01-06 21:14:00,1.5074,1.5074,1.5053,1.5057,501800000.0
2009-01-06 21:15:00,1.5057,1.50655,1.5054,1.50565,244400000.0
2009-01-06 21:16:00,1.5055,1.50615,1.5055,1.50605,235400000.0
2009-01-06 21:17:00,1.50605,1.50655,1.506,1.50655,95600000.0
2009-01-06 21:18:00,1.5065,1.5067,1.50595,1.50665,291200000.0
2009-01-06 21:19:00,1.50665,1.50665,1.50595,1.5061,23400000.0
2009-01-06 21:20:00,1.5065,1.50705,1.50585,1.506,245400000.0
2009-01-06 21:21:00,1.506,1.50815,1.506,1.507,471600000.0
2009-01-06 21:22:00,1.5071,1.50815,1.50675,1.50795,344800000.0
2009-01-06 21:23:00,1.5079,1.50835,1.5076,1.50815,270000000.0
2009-01-06 21:24:00,1.50815,1.5097,1.508,1.5097,306600000.0
2009-01-06 21:25:00,1.50975,1.51005,1.5091,1.5097,459800000.0
2009-01-06 21:26:00,1.50965,1.50965,1.5087,1.5094,366600000.0
2009-01-06 21:27:00,1.50965,1.51005,1.50965,1.5099,418800000.0
2009-01-06 21:28:00,1.5099,1.5102,1.5091,1.5095,350000000.0
2009-01-06 21:29:00,1.5095,1.5097,1.5092,1.50955,349800000.0
2009-01-06 21:30:00,1.5097,1.5098,1.5091,1.50925,221600000.0
2009-01-06 21:31:00,1.5093,1.5099,1.50925,1.5098,291000000.0
2009-01-06 21:32:00,1.50985,1.5101,1.50965,1.50965,437400000.0
2009-01-06 21:33:00,1.50965,1.51,1.50965,1.50995,154400000.0
2009-01-06 21:34:00,1.51,1.51005,1.50995,1.50995,200000000.0
2009-01-06 21:35:00,1.50995,1.5109,1.50985,1.5104,257000000.0
2009-01-06 21:36:00,1.51035,1.51055,1.50985,1.51055,362000000.0
2009-01-06 21:37:00,1.51055,1.51055,1.50985,1.5102,357200000.0
2009-01-06 21:38:00,1.5102,1.5103,1.5101,1.51015,209200000.0
2009-01-06 21:39:00,1.51015,1.5102,1.50965,1.50965,185000000.0
2009-01-06 21:40:00,1.50965,1.50985,1.5091,1.50985,219600000.0
2009-01-06 21:41:00,1.50995,1.51,1.50985,1.5099,83400000.0
2009-01-06 21:42:00,1.5099,1.51,1.5093,1.50955,195600000.0
2009-01-06 21:43:00,1.5096,1.5096,1.50895,1.5094,284200000.0
2009-01-06 21:44:00,1.5094,1.50965,1.5092,1.50965,180400000.0
2009-01-06 21:45:00,1.5097,1.5099,1.50895,1.5093,338600000.0
2009-01-06 21:46:00,1.50925,1.5102,1.50895,1.50905,454800000.0
2009-01-06 21:47:00,1.5091,1.50915,1.50895,1.50895,362200000.0
2009-01-06 21:48:00,1.509,1.5097,1.509,1.5096,215000000.0
2009-01-06 21:49:00,1.5096,1.50995,1.50925,1.50985,320600000.0
2009-01-06 21:50:00,1.5099,1.51005,1.5098,1.5099,263200000.0
2009-01-06 21:51:00,1.5099,1.51005,1.50945,1.50975,398800000.0
2009-01-06 21:52:00,1.5098,1.5104,1.5096,1.51025,387000000.0
2009-01-06 21:53:00,1.5103,1.51035,1.5095,1.50985,191600000.0
2009-01-06 21:54:00,1.50985,1.51025,1.50985,1.5102,202400000.0
2009-01-06 21:55:00,1.5103,1.51085,1.51015,1.51025,388400000.0
2009-01-06 21:56:00,1.5103,1.51085,1.5102,1.5103,499600000.0
2009-01-06 21:57:00,1.5103,1.5104,1.50975,1.51005,549400000.0
2009-01-06 21:58:00,1.51005,1.5105,1.5097,1.5103,503800000.0
2009-01-06 21:59:00,1.5099,1.51085,1.50975,1.51085,575400000.0
2009-01-06 22:00:00,1.51085,1.51105,1.50985,1.51075,464700000.0
2009-01-06 22:01:00,1.51075,1.5109,1.5099,1.5107,383000000.0
2009-01-06 22:02:00,1.5107,1.5117,1.5107,1.51145,279200000.0
2009-01-06 22:03:00,1.51155,1.51185,1.5115,1.5115,190200000.0
2009-01-06 22:04:00,1.51155,1.5116,1.51145,1.51145,29200000.0
2009-01-06 22:05:00,1.5114,1.51145,1.5114,1.51145,23200000.0
2009-01-06 22:06:00,1.51155,1.5118,1.51115,1.51145,259400000.0
2009-01-06 22:07:00,1.5115,1.51165,1.51145,1.51145,243200000.0
2009-01-06 22:08:00,1.51145,1.5116,1.51145,1.5115,156400000.0
2009-01-06 22:09:00,1.51145,1.5119,1.51145,1.5118,182800000.0
2009-01-06 22:10:00,1.51195,1.5122,1.51155,1.51165,293400000.0
2009-01-06 22:11:00,1.51165,1.5118,1.51145,1.5117,377600000.0
2009-01-06 22:12:00,1.51185,1.51185,1.51145,1.5115,385800000.0
2009-01-06 22:13:00,1.5115,1.5117,1.5115,1.5115,153000000.0
2009-01-06 22:14:00,1.5115,1.5117,1.51135,1.51165,155400000.0
2009-01-06 22:15:00,1.51165,1.51165,1.5112,1.51135,193000000.0
2009-01-06 22:16:00,1.51115,1.5115,1.51085,1.5112,210800000.0
2009-01-06 22:17:00,1.51115,1.51115,1.51075,1.511,287600000.0
2009-01-06 22:18:00,1.51105,1.5111,1.5103,1.51045,428600006.0
2009-01-06 22:19:00,1.51045,1.5105,1.5099,1.51045,257200000.0
2009-01-06 22:20:00,1.5104,1.5104,1.50985,1.50995,335000000.0
2009-01-06 22:21:00,1.50995,1.5102,1.50935,1.50995,318600000.0
2009-01-06 22:22:00,1.51005,1.5103,1.50995,1.50995,276200000.0
2009-01-06 22:23:00,1.51,1.51,1.50995,1.50995,98600000.0
2009-01-06 22:24:00,1.51,1.5103,1.50985,1.50995,415600000.0
2009-01-06 22:25:00,1.50995,1.51005,1.50955,1.50985,241200000.0
2009-01-06 22:26:00,1.50985,1.5102,1.50985,1.50995,197200000.0
2009-01-06 22:27:00,1.50995,1.51005,1.50985,1.50995,111000000.0
2009-01-06 22:28:00,1.50995,1.51005,1.5098,1.50995,204600000.0
2009-01-06 22:29:00,1.50995,1.50995,1.50955,1.5096,61900000.0
2009-01-06 22:30:00,1.50965,1.50995,1.5094,1.50955,151600000.0
2009-01-06 22:31:00,1.5096,1.50965,1.5095,1.50965,59000000.0
2009-01-06 22:32:00,1.50955,1.51015,1.50955,1.5101,94400000.0
2009-01-06 22:33:00,1.5102,1.51025,1.50945,1.50945,189400000.0
2009-01-06 22:34:00,1.50945,1.5105,1.50935,1.50945,297400000.0
2009-01-06 22:35:00,1.50945,1.50945,1.50795,1.50805,251600000.0
2009-01-06 22:36:00,1.50805,1.50915,1.50805,1.50915,169800000.0
2009-01-06 22:37:00,1.5092,1.5092,1.5084,1.50865,87100000.0
2009-01-06 22:38:00,1.50855,1.50895,1.50855,1.50895,69200000.0
2009-01-06 22:39:00,1.50895,1.50925,1.5087,1.50885,197200000.0
2009-01-06 22:40:00,1.5089,1.5091,1.50885,1.50895,87600000.0
2009-01-06 22:41:00,1.509,1.5093,1.50875,1.5088,230600000.0
2009-01-06 22:42:00,1.50885,1.509,1.5088,1.509,131400000.0
2009-01-06 22:43:00,1.509,1.509,1.5057,1.5079,315700000.0
2009-01-06 22:44:00,1.508,1.50835,1.5063,1.5063,161600000.0
2009-01-06 22:45:00,1.50615,1.50715,1.50615,1.50715,326200001.0
2009-01-06 22:46:00,1.5072,1.5072,1.5069,1.50715,115400000.0
2009-01-06 22:47:00,1.50715,1.50765,1.5068,1.50695,345800000.0
2009-01-06 22:48:00,1.50705,1.50735,1.50675,1.50695,138800000.0
2009-01-06 22:49:00,1.50685,1.50785,1.50685,1.50705,445000000.0
2009-01-06 22:50:00,1.507,1.5074,1.50695,1.50725,193400000.0
2009-01-06 22:51:00,1.5073,1.50785,1.5072,1.50785,107000000.0
2009-01-06 22:52:00,1.5078,1.5078,1.5073,1.5074,106600000.0
2009-01-06 22:53:00,1.5074,1.5074,1.5071,1.5071,53800000.0
2009-01-06 22:54:00,1.50705,1.5074,1.50695,1.50695,182200000.0
2009-01-06 22:55:00,1.50695,1.5073,1.50695,1.5073,106000000.0
2009-01-06 22:56:00,1.50715,1.5078,1.5067,1.50685,182500000.0
2009-01-06 22:57:00,1.5067,1.507,1.5063,1.5063,142400000.0
2009-01-06 22:58:00,1.50655,1.50695,1.5064,1.5065,99600000.0
2009-01-06 22:59:00,1.5065,1.50705,1.5063,1.5063,191200000.0
2009-01-06 23:00:00,1.5067,1.50715,1.5063,1.50675,121700000.0
2009-01-06 23:01:00,1.50675,1.5075,1.5066,1.5068,268200000.0
2009-01-06 23:02:00,1.50685,1.50705,1.50665,1.50695,252400000.0
2009-01-06 23:03:00,1.50695,1.508,1.50695,1.50735,370800000.0
2009-01-06 23:04:00,1.5074,1.5077,1.50705,1.50735,311200000.0
2009-01-06 23:05:00,1.5074,1.5075,1.50715,1.50725,120800000.0
2009-01-06 23:06:00,1.50725,1.5076,1.50705,1.50755,162600000.0
2009-01-06 23:07:00,1.5076,1.50805,1.5076,1.508,141800000.0
2009-01-06 23:08:00,1.50775,1.508,1.50735,1.508,239600000.0
2009-01-06 23:09:00,1.50795,1.50795,1.50645,1.5073,371400000.0
2009-01-06 23:10:00,1.50715,1.50725,1.50715,1.5072,62200000.0
2009-01-06 23:11:00,1.50725,1.50725,1.50715,1.5072,15600000.0
2009-01-06 23:12:00,1.5072,1.50725,1.5071,1.50725,18200000.0
2009-01-06 23:13:00,1.5073,1.5074,1.5073,1.5074,50000000.0
2009-01-06 23:14:00,1.5074,1.5074,1.50715,1.50735,43400000.0
2009-01-06 23:15:00,1.5073,1.5074,1.5072,1.50725,116800000.0
2009-01-06 23:16:00,1.5073,1.5074,1.5072,1.5074,40600000.0
2009-01-06 23:17:00,1.50745,1.5076,1.5073,1.50735,34600000.0
2009-01-06 23:18:00,1.5074,1.5076,1.5071,1.5074,154400000.0
2009-01-06 23:19:00,1.5074,1.5074,1.507,1.5072,170600000.0
2009-01-06 23:20:00,1.50725,1.5075,1.50705,1.5073,226600000.0
2009-01-06 23:21:00,1.5073,1.5077,1.5073,1.5077,103000000.0
2009-01-06 23:22:00,1.5077,1.5077,1.50715,1.50735,218000000.0
2009-01-06 23:23:00,1.50735,1.50735,1.5071,1.5072,115000000.0
2009-01-06 23:24:00,1.50735,1.5076,1.50735,1.50755,91600000.0
2009-01-06 23:25:00,1.5076,1.50775,1.50725,1.50725,178600000.0
2009-01-06 23:26:00,1.50725,1.5077,1.50725,1.50745,122600000.0
2009-01-06 23:27:00,1.5075,1.5077,1.5074,1.5077,74400000.0
2009-01-06 23:28:00,1.50765,1.50765,1.5071,1.50725,39800000.0
2009-01-06 23:29:00,1.5073,1.50775,1.5073,1.50775,92400000.0
2009-01-06 23:30:00,1.50775,1.5082,1.50775,1.50805,111200000.0
2009-01-06 23:31:00,1.50805,1.50815,1.5078,1.5078,154200000.0
2009-01-06 23:32:00,1.5078,1.50795,1.5075,1.5076,185600000.0
2009-01-06 23:33:00,1.5078,1.5078,1.5078,1.5078,12600000.0
2009-01-06 23:34:00,1.5078,1.50785,1.5078,1.5078,22200000.0
2009-01-06 23:35:00,1.50775,1.50785,1.50775,1.5078,121400000.0
2009-01-06 23:36:00,1.5078,1.5078,1.50735,1.5074,55600000.0
2009-01-06 23:37:00,1.50745,1.5076,1.50745,1.50745,71800000.0
2009-01-06 23:38:00,1.50745,1.50745,1.50745,1.50745,12800000.0
2009-01-06 23:39:00,1.5075,1.5077,1.50735,1.5076,89800000.0
2009-01-06 23:40:00,1.50755,1.50765,1.50755,1.50765,39200000.0
2009-01-06 23:41:00,1.5077,1.5078,1.5077,1.5078,49400000.0
2009-01-06 23:42:00,1.50775,1.50775,1.50715,1.5074,103000000.0
2009-01-06 23:43:00,1.50745,1.50745,1.50745,1.50745,18200000.0
2009-01-06 23:44:00,1.50745,1.50755,1.50715,1.50755,70000000.0
2009-01-06 23:45:00,1.5076,1.50815,1.5076,1.50805,61600000.0
2009-01-06 23:46:00,1.50805,1.50805,1.5076,1.5077,188000000.0
2009-01-06 23:47:00,1.50775,1.5078,1.50745,1.50765,196400000.0
2009-01-06 23:48:00,1.50765,1.50765,1.5074,1.50745,87200000.0
2009-01-06 23:49:00,1.50745,1.50785,1.5074,1.5077,144400000.0
2009-01-06 23:50:00,1.50735,1.50765,1.50735,1.50745,97000000.0
2009-01-06 23:51:00,1.5076,1.50785,1.50755,1.50785,172600000.0
2009-01-06 23:52:00,1.5079,1.50795,1.5074,1.50755,225600000.0
2009-01-06 23:53:00,1.50765,1.5079,1.5073,1.50765,178300000.0
2009-01-06 23:54:00,1.5077,1.50805,1.5077,1.50785,98600000.0
2009-01-06 23:55:00,1.508,1.50815,1.50775,1.508,199200000.0
2009-01-06 23:56:00,1.508,1.50805,1.50785,1.5079,82400000.0
2009-01-06 23:57:00,1.5078,1.508,1.5073,1.5074,262800000.0
2009-01-06 23:58:00,1.5074,1.5077,1.5073,1.50765,200200000.0
2009-01-06 23:59:00,1.50765,1.5078,1.50725,1.50765,30800000.0
2009-01-07 00:00:00,1.50765,1.5078,1.5074,1.50765,14000000.0
2009-01-07 00:01:00,1.5076,1.50775,1.50735,1.5076,25200000.0
2009-01-07 00:02:00,1.5076,1.5077,1.50755,1.5076,13000000.0
2009-01-07 00:03:00,1.5076,1.50785,1.5074,1.50785,24400000.0
2009-01-07 00:04:00,1.5076,1.5077,1.5076,1.50765,7000000.0
2009-01-07 00:05:00,1.50755,1.508,1.5072,1.508,17000000.0
2009-01-07 00:06:00,1.50785,1.50795,1.50735,1.50775,31000000.0
2009-01-07 00:07:00,1.50775,1.5088,1.50775,1.5086,18400000.0
2009-01-07 00:08:00,1.50865,1.5096,1.50865,1.5094,18000000.0
2009-01-07 00:09:00,1.5095,1.5098,1.5089,1.5089,17400000.0
2009-01-07 00:10:00,1.50905,1.50905,1.5083,1.5083,16600000.0
2009-01-07 00:11:00,1.50845,1.5085,1.5081,1.5081,73000000.0
2009-01-07 00:12:00,1.5083,1.5085,1.5083,1.50845,22600000.0
2009-01-07 00:13:00,1.50815,1.50875,1.50815,1.50875,9600000.0
2009-01-07 00:14:00,1.5086,1.5093,1.50845,1.5093,23800000.0
2009-01-07 00:15:00,1.50915,1.5096,1.509,1.5096,17000000.0
2009-01-07 00:16:00,1.5097,1.5097,1.50875,1.50905,9000000.0
2009-01-07 00:17:00,1.50905,1.50965,1.50895,1.5095,76000000.0
2009-01-07 00:18:00,1.5095,1.5096,1.5087,1.50875,46000000.0
2009-01-07 00:19:00,1.50875,1.5092,1.50875,1.50885,61400000.0
2009-01-07 00:20:00,1.50885,1.5092,1.50885,1.5091,47400000.0
2009-01-07 00:21:00,1.5092,1.50965,1.5088,1.5092,69200000.0
2009-01-07 00:22:00,1.50925,1.50925,1.50885,1.5089,34200000.0
2009-01-07 00:23:00,1.50895,1.5091,1.50895,1.50895,28200000.0
2009-01-07 00:24:00,1.50895,1.50895,1.5087,1.5089,49000000.0
2009-01-07 00:25:00,1.50895,1.50895,1.50825,1.5085,58000000.0
2009-01-07 00:26:00,1.5085,1.50915,1.5072,1.50835,110000000.0
2009-01-07 00:27:00,1.50835,1.5084,1.50825,1.50835,33400000.0
2009-01-07 00:28:00,1.5083,1.5087,1.5083,1.5087,15400000.0
2009-01-07 00:29:00,1.5087,1.50875,1.5086,1.5087,22600000.0
2009-01-07 00:30:00,1.50865,1.5087,1.50845,1.50855,56400000.0
2009-01-07 00:31:00,1.50845,1.50875,1.50845,1.50875,39400000.0
2009-01-07 00:32:00,1.5087,1.50895,1.50865,1.50895,29600000.0
2009-01-07 00:33:00,1.50895,1.50895,1.50835,1.5085,19800000.0
2009-01-07 00:34:00,1.5085,1.50855,1.50835,1.50855,14400000.0
2009-01-07 00:35:00,1.50855,1.50865,1.5085,1.5085,6800000.0
2009-01-07 00:36:00,1.50855,1.50855,1.5085,1.5085,10800000.0
2009-01-07 00:37:00,1.5085,1.5085,1.5085,1.5085,1200000.0
2009-01-07 00:38:00,1.50815,1.50838,1.50798,1.5083,68600000.0
2009-01-07 00:39:00,1.5084,1.5087,1.5083,1.5085,50000000.0
2009-01-07 00:40:00,1.5085,1.50865,1.50845,1.50845,15800000.0
2009-01-07 00:41:00,1.50845,1.5087,1.50835,1.50835,35600000.0
2009-01-07 00:42:00,1.50845,1.5086,1.50845,1.5085,101600000.0
2009-01-07 00:43:00,1.5085,1.50865,1.5085,1.5085,52600000.0
2009-01-07 00:44:00,1.5085,1.50855,1.5085,1.5085,40800000.0
2009-01-07 00:45:00,1.5085,1.5085,1.5085,1.5085,10800000.0
2009-01-07 00:46:00,1.50865,1.5092,1.5084,1.50855,68400000.0
2009-01-07 00:47:00,1.5086,1.5088,1.5084,1.5084,45600000.0
2009-01-07 00:48:00,1.5085,1.50865,1.5085,1.5085,20200000.0
2009-01-07 00:49:00,1.50845,1.5087,1.50845,1.50845,28800000.0
2009-01-07 00:50:00,1.50845,1.509,1.5084,1.5085,86200000.0
2009-01-07 00:51:00,1.5084,1.5085,1.5084,1.5085,22800000.0
2009-01-07 00:52:00,1.50804,1.50842,1.50804,1.50842,425200005.0
2009-01-07 00:53:00,1.5082,1.5082,1.50775,1.50818,733800008.0
2009-01-07 00:54:00,1.5085,1.5085,1.5085,1.5085,1200000.0
2009-01-07 00:55:00,1.5084,1.5084,1.50735,1.5075,191800001.0
2009-01-07 00:56:00,1.5075,1.5075,1.5074,1.5075,12000000.0
2009-01-07 00:57:00,1.5075,1.5075,1.50735,1.50735,8400000.0
2009-01-07 00:58:00,1.50735,1.50735,1.50695,1.507,208400000.0
2009-01-07 00:59:00,1.507,1.507,1.507,1.507,34400000.0
2009-01-07 01:00:00,1.507,1.507,1.507,1.507,301000000.0
2009-01-07 01:01:00,1.507,1.507,1.507,1.507,251600000.0
2009-01-07 01:02:00,1.507,1.5074,1.5069,1.507,314200000.0
2009-01-07 01:03:00,1.5071,1.5073,1.5071,1.5073,13200000.0
2009-01-07 01:04:00,1.5073,1.5076,1.5067,1.5068,63400000.0
2009-01-07 01:05:00,1.5068,1.5077,1.5068,1.5075,116000000.0
2009-01-07 01:06:00,1.5076,1.5077,1.5076,1.5077,8000000.0
2009-01-07 01:07:00,1.5076,1.5088,1.5075,1.5088,57000000.0
2009-01-07 01:08:00,1.5088,1.5088,1.5088,1.5088,2400000.0
2009-01-07 01:09:00,1.5088,1.5088,1.5088,1.5088,2400000.0
2009-01-07 01:10:00,1.5088,1.5088,1.5088,1.5088,1200000.0
2009-01-07 01:11:00,1.5088,1.5088,1.50875,1.50875,3600000.0
2009-01-07 01:12:00,1.5087,1.50875,1.5087,1.50875,12000000.0
2009-01-07 01:13:00,1.5087,1.50875,1.5087,1.50875,2400000.0
2009-01-07 01:14:00,1.5086,1.5086,1.5086,1.5086,4800000.0
2009-01-07 01:15:00,1.5086,1.5086,1.5086,1.5086,15600000.0
2009-01-07 01:16:00,1.5086,1.5086,1.5086,1.5086,7200000.0
2009-01-07 01:17:00,1.50809,1.50838,1.5078,1.50815,94600000.0
2009-01-07 01:18:00,1.5086,1.5086,1.5084,1.5084,4600000.0
2009-01-07 01:19:00,1.50815,1.5082,1.50815,1.5082,17400000.0
2009-01-07 01:20:00,1.5082,1.5082,1.5082,1.5082,46800000.0
2009-01-07 01:21:00,1.5082,1.5082,1.5082,1.5082,10800000.0
2009-01-07 01:22:00,1.5082,1.5082,1.5082,1.5082,12000000.0
2009-01-07 01:23:00,1.5082,1.5082,1.50815,1.5082,22000000.0
2009-01-07 01:24:00,1.5082,1.5082,1.50715,1.50715,60400000.0
2009-01-07 01:25:00,1.50725,1.50735,1.5071,1.5071,64800000.0
2009-01-07 01:26:00,1.5071,1.5073,1.5071,1.5073,33600000.0
2009-01-07 01:27:00,1.5073,1.50735,1.50725,1.50735,28800000.0
2009-01-07 01:28:00,1.50735,1.5076,1.50695,1.5072,163400000.0
2009-01-07 01:29:00,1.5072,1.5077,1.50695,1.5076,97800000.0
2009-01-07 01:30:00,1.5076,1.5076,1.50685,1.50695,40800000.0
2009-01-07 01:31:00,1.507,1.507,1.507,1.507,40800000.0
2009-01-07 01:32:00,1.507,1.507,1.507,1.507,3600000.0
2009-01-07 01:33:00,1.507,1.507,1.5049,1.5065,343400000.0
2009-01-07 01:34:00,1.5065,1.5071,1.50545,1.50655,130800000.0
2009-01-07 01:35:00,1.50655,1.50655,1.5059,1.506,73600000.0
2009-01-07 01:36:00,1.506,1.50685,1.506,1.50685,91600000.0
2009-01-07 01:37:00,1.5068,1.5068,1.506,1.5061,68600000.0
2009-01-07 01:38:00,1.5061,1.50665,1.50585,1.50605,174200000.0
2009-01-07 01:39:00,1.50605,1.50665,1.50605,1.50635,121200000.0
2009-01-07 01:40:00,1.50645,1.5074,1.506,1.50615,138199998.0
2009-01-07 01:41:00,1.50615,1.5063,1.50605,1.50625,37400000.0
2009-01-07 01:42:00,1.5063,1.50695,1.50625,1.50675,37400000.0
2009-01-07 01:43:00,1.50675,1.507,1.5067,1.507,24400000.0
2009-01-07 01:44:00,1.5072,1.5074,1.5072,1.5074,10600000.0
2009-01-07 01:45:00,1.50715,1.50735,1.50715,1.5073,16200000.0
2009-01-07 01:46:00,1.5073,1.5073,1.5072,1.5072,3200000.0
2009-01-07 01:47:00,1.5072,1.50725,1.5072,1.5072,8000000.0
2009-01-07 01:48:00,1.50715,1.50715,1.5064,1.5065,32200000.0
2009-01-07 01:49:00,1.5065,1.5066,1.50645,1.50645,51600000.0
2009-01-07 01:50:00,1.50655,1.50735,1.50655,1.5073,73600000.0
2009-01-07 01:51:00,1.5073,1.50745,1.50635,1.50645,60800000.0
2009-01-07 01:52:00,1.50665,1.5073,1.5061,1.5072,140200000.0
2009-01-07 01:53:00,1.5073,1.5075,1.5071,1.5071,61000000.0
2009-01-07 01:54:00,1.50715,1.5073,1.50715,1.5073,34200000.0
2009-01-07 01:55:00,1.5072,1.50765,1.50715,1.50765,83600000.0
2009-01-07 01:56:00,1.50765,1.5078,1.5073,1.50745,47600000.0
2009-01-07 01:57:00,1.5075,1.5077,1.50735,1.5076,62200000.0
2009-01-07 01:58:00,1.50735,1.5076,1.5072,1.5073,40200000.0
2009-01-07 01:59:00,1.50745,1.5076,1.50715,1.5073,86800000.0
2009-01-07 02:00:00,1.5073,1.5074,1.50685,1.50695,90000000.0
2009-01-07 02:01:00,1.507,1.50745,1.507,1.50745,73800000.0
2009-01-07 02:02:00,1.5074,1.5076,1.5071,1.5075,92400000.0
2009-01-07 02:03:00,1.5076,1.508,1.5076,1.50765,98400000.0
2009-01-07 02:04:00,1.5077,1.5083,1.50755,1.5078,166000000.0
2009-01-07 02:05:00,1.5078,1.508,1.5077,1.508,57600000.0
2009-01-07 02:06:00,1.50795,1.5096,1.5078,1.509,321500001.0
2009-01-07 02:07:00,1.50905,1.5092,1.5085,1.5085,210400000.0
2009-01-07 02:08:00,1.5085,1.50855,1.5084,1.5084,80800000.0
2009-01-07 02:09:00,1.5084,1.50865,1.5084,1.50855,55400000.0
2009-01-07 02:10:00,1.50865,1.50865,1.5084,1.5084,14200000.0
2009-01-07 02:11:00,1.5084,1.50855,1.5084,1.50845,47400000.0
2009-01-07 02:12:00,1.50845,1.5085,1.50835,1.5085,29200000.0
2009-01-07 02:13:00,1.50855,1.5086,1.5082,1.5083,99600000.0
2009-01-07 02:14:00,1.5082,1.5083,1.5082,1.5083,26400000.0
2009-01-07 02:15:00,1.5083,1.5083,1.50695,1.50705,182600000.0
2009-01-07 02:16:00,1.50705,1.50735,1.5069,1.5069,119400000.0
2009-01-07 02:17:00,1.5069,1.50695,1.50665,1.5067,86800000.0
2009-01-07 02:18:00,1.5068,1.5072,1.50665,1.5069,69400000.0
2009-01-07 02:19:00,1.50705,1.50705,1.506,1.5065,159800000.0
2009-01-07 02:20:00,1.50645,1.5069,1.50645,1.50685,67200000.0
2009-01-07 02:21:00,1.507,1.507,1.50655,1.50695,66400000.0
2009-01-07 02:22:00,1.5071,1.5071,1.50665,1.50695,78600000.0
2009-01-07 02:23:00,1.5071,1.50715,1.50675,1.50705,74800000.0
2009-01-07 02:24:00,1.5071,1.50725,1.50675,1.50705,153800000.0
2009-01-07 02:25:00,1.5071,1.5071,1.5069,1.507,50000000.0
2009-01-07 02:26:00,1.50705,1.5071,1.5068,1.5068,65000000.0
2009-01-07 02:27:00,1.50685,1.50685,1.5066,1.5068,161000000.0
2009-01-07 02:28:00,1.5067,1.507,1.5067,1.50685,190000000.0
2009-01-07 02:29:00,1.50685,1.50715,1.50685,1.5071,91800000.0
2009-01-07 02:30:00,1.5071,1.5072,1.5071,1.5071,48000000.0
2009-01-07 02:31:00,1.5071,1.50755,1.50705,1.50745,59000000.0
2009-01-07 02:32:00,1.50735,1.50745,1.507,1.50715,79400000.0
2009-01-07 02:33:00,1.50725,1.5074,1.5072,1.5072,38600000.0
2009-01-07 02:34:00,1.50735,1.50755,1.50725,1.50755,56600000.0
2009-01-07 02:35:00,1.5076,1.50765,1.50705,1.5072,96600000.0
2009-01-07 02:36:00,1.5072,1.5076,1.50705,1.50725,73800000.0
2009-01-07 02:37:00,1.50725,1.5073,1.507,1.50725,47400000.0
2009-01-07 02:38:00,1.50725,1.5073,1.5067,1.507,67000000.0
2009-01-07 02:39:00,1.507,1.50725,1.5068,1.5072,68200000.0
2009-01-07 02:40:00,1.50725,1.50725,1.50685,1.50695,74600000.0
2009-01-07 02:41:00,1.50695,1.50735,1.5068,1.5072,136800000.0
2009-01-07 02:42:00,1.5072,1.50765,1.5066,1.50725,128600000.0
2009-01-07 02:43:00,1.5074,1.5076,1.50695,1.50735,84400000.0
2009-01-07 02:44:00,1.50735,1.5074,1.50635,1.50675,137600000.0
2009-01-07 02:45:00,1.5068,1.507,1.50665,1.50675,80600000.0
2009-01-07 02:46:00,1.507,1.507,1.50635,1.50635,89400000.0
2009-01-07 02:47:00,1.50645,1.5067,1.50645,1.50655,118600000.0
2009-01-07 02:48:00,1.50655,1.5072,1.50645,1.5065,209200000.0
2009-01-07 02:49:00,1.50655,1.5068,1.50645,1.50665,59200000.0
2009-01-07 02:50:00,1.5064,1.5072,1.50635,1.50665,396600000.0
2009-01-07 02:51:00,1.50665,1.5069,1.50655,1.50665,288000000.0
2009-01-07 02:52:00,1.50665,1.5071,1.50665,1.50705,56000000.0
2009-01-07 02:53:00,1.50705,1.50765,1.50695,1.50765,48000000.0
2009-01-07 02:54:00,1.5077,1.5077,1.50635,1.507,143400000.0
2009-01-07 02:55:00,1.5071,1.5078,1.50685,1.5072,215000000.0
2009-01-07 02:56:00,1.5071,1.5074,1.5063,1.50675,180600000.0
2009-01-07 02:57:00,1.5068,1.5068,1.5059,1.5064,115800000.0
2009-01-07 02:58:00,1.50645,1.5068,1.50635,1.5068,133800000.0
2009-01-07 02:59:00,1.5068,1.5068,1.5068,1.5068,112400000.0
2009-01-07 03:00:00,1.5068,1.50745,1.5068,1.50745,114800000.0
2009-01-07 03:01:00,1.50745,1.5079,1.5071,1.50725,168600000.0
2009-01-07 03:02:00,1.50725,1.50725,1.50675,1.5068,298000000.0
2009-01-07 03:03:00,1.5068,1.5074,1.50635,1.5067,288000000.0
2009-01-07 03:04:00,1.5068,1.50685,1.5067,1.5068,314000000.0
2009-01-07 03:05:00,1.5068,1.5068,1.5044,1.5046,603600000.0
2009-01-07 03:06:00,1.50455,1.50525,1.504,1.50415,459000000.0
2009-01-07 03:07:00,1.50435,1.5048,1.50405,1.5041,107600000.0
2009-01-07 03:08:00,1.5043,1.505,1.5043,1.505,110600000.0
2009-01-07 03:09:00,1.505,1.5054,1.50465,1.505,432200000.0
2009-01-07 03:10:00,1.5051,1.5051,1.5042,1.50455,311000000.0
2009-01-07 03:11:00,1.50465,1.505,1.50465,1.50485,98600000.0
2009-01-07 03:12:00,1.50485,1.505,1.5048,1.50485,213800000.0
2009-01-07 03:13:00,1.50485,1.5053,1.5046,1.5053,369200000.0
2009-01-07 03:14:00,1.5053,1.50585,1.5052,1.50545,435600000.0
2009-01-07 03:15:00,1.50545,1.5061,1.50405,1.50445,379000000.0
2009-01-07 03:16:00,1.50445,1.5048,1.50445,1.50475,196400000.0
2009-01-07 03:17:00,1.50465,1.50485,1.50455,1.50465,135600000.0
2009-01-07 03:18:00,1.50465,1.5048,1.50465,1.5048,90800000.0
2009-01-07 03:19:00,1.50505,1.5055,1.50505,1.5055,28800000.0
2009-01-07 03:20:00,1.5055,1.5057,1.5051,1.50535,152000000.0
2009-01-07 03:21:00,1.50545,1.50555,1.50525,1.50525,187600000.0
2009-01-07 03:22:00,1.5053,1.50545,1.50515,1.50545,100000000.0
2009-01-07 03:23:00,1.5056,1.50585,1.5052,1.50525,110400000.0
2009-01-07 03:24:00,1.50525,1.5053,1.5046,1.5046,228200000.0
2009-01-07 03:25:00,1.50465,1.5052,1.50455,1.5047,434200000.0
2009-01-07 03:26:00,1.5047,1.505,1.50455,1.5047,200800000.0
2009-01-07 03:27:00,1.5047,1.5049,1.50465,1.50465,67200000.0
2009-01-07 03:28:00,1.50465,1.50505,1.50465,1.50495,77200000.0
2009-01-07 03:29:00,1.50495,1.5053,1.5047,1.5052,91800000.0
2009-01-07 03:30:00,1.50515,1.50525,1.5049,1.5052,383400000.0
2009-01-07 03:31:00,1.5052,1.5054,1.50505,1.50515,182000000.0
2009-01-07 03:32:00,1.50515,1.50545,1.50445,1.5048,242000000.0
2009-01-07 03:33:00,1.50475,1.50485,1.5047,1.5048,227800000.0
2009-01-07 03:34:00,1.50495,1.50535,1.5049,1.505,118800000.0
2009-01-07 03:35:00,1.505,1.5054,1.5048,1.5049,82200000.0
2009-01-07 03:36:00,1.5048,1.5049,1.5046,1.5048,188200000.0
2009-01-07 03:37:00,1.50495,1.505,1.5047,1.5048,93400000.0
2009-01-07 03:38:00,1.5048,1.5049,1.50455,1.50485,68400000.0
2009-01-07 03:39:00,1.5047,1.5052,1.50455,1.5052,243800000.0
2009-01-07 03:40:00,1.5052,1.5052,1.5052,1.5052,12600000.0
2009-01-07 03:41:00,1.50445,1.50451,1.50417,1.50449,36800000.0
2009-01-07 03:42:00,1.5052,1.5052,1.50455,1.5047,193800000.0
2009-01-07 03:43:00,1.5047,1.5047,1.5047,1.5047,66400000.0
2009-01-07 03:44:00,1.5047,1.5049,1.5047,1.5049,80800000.0
2009-01-07 03:45:00,1.5049,1.505,1.5049,1.505,19200000.0
2009-01-07 03:46:00,1.505,1.505,1.50495,1.50495,12000000.0
2009-01-07 03:47:00,1.505,1.50515,1.505,1.5051,6000000.0
2009-01-07 03:48:00,1.5051,1.5051,1.50495,1.505,27600000.0
2009-01-07 03:49:00,1.505,1.50505,1.505,1.505,26400000.0
2009-01-07 03:50:00,1.505,1.505,1.50495,1.505,37200000.0
2009-01-07 03:51:00,1.505,1.5055,1.50495,1.50495,38200000.0
2009-01-07 03:52:00,1.50505,1.50505,1.50495,1.50495,33600000.0
2009-01-07 03:53:00,1.50505,1.50505,1.50505,1.50505,36000000.0
2009-01-07 03:54:00,1.50515,1.50545,1.50515,1.50535,26400000.0
2009-01-07 03:55:00,1.5055,1.50575,1.5052,1.50535,49000000.0
2009-01-07 03:56:00,1.50535,1.5055,1.50535,1.5054,8400000.0
2009-01-07 03:57:00,1.5054,1.5056,1.5047,1.50525,40400000.0
2009-01-07 03:58:00,1.50525,1.50525,1.5049,1.50515,46800000.0
2009-01-07 03:59:00,1.50525,1.5056,1.50525,1.5054,51600000.0
2009-01-07 04:00:00,1.5055,1.5055,1.50525,1.5054,24000000.0
2009-01-07 04:01:00,1.50525,1.50545,1.50485,1.50505,86600000.0
2009-01-07 04:02:00,1.50515,1.50515,1.5048,1.50495,33000000.0
2009-01-07 04:03:00,1.50505,1.50505,1.50495,1.50495,34800000.0
2009-01-07 04:04:00,1.50515,1.50515,1.50515,1.50515,8400000.0
2009-01-07 04:05:00,1.50515,1.5052,1.5048,1.50485,42200000.0
2009-01-07 04:06:00,1.50485,1.50485,1.50485,1.50485,10800000.0
2009-01-07 04:07:00,1.50485,1.50505,1.50485,1.50505,18000000.0
2009-01-07 04:08:00,1.5051,1.50515,1.5049,1.5049,44200000.0
2009-01-07 04:09:00,1.5049,1.5049,1.50465,1.5049,80400000.0
2009-01-07 04:10:00,1.5049,1.5049,1.5047,1.5047,39600000.0
2009-01-07 04:11:00,1.5047,1.50495,1.5047,1.5049,128800000.0
2009-01-07 04:12:00,1.5049,1.50505,1.5047,1.5047,197400000.0
2009-01-07 04:13:00,1.5047,1.50525,1.5047,1.50525,33400000.0
2009-01-07 04:14:00,1.50525,1.50545,1.50495,1.50495,59800000.0
2009-01-07 04:15:00,1.50495,1.5054,1.50495,1.5054,25600000.0
2009-01-07 04:16:00,1.50525,1.50555,1.5052,1.5053,131000000.0
2009-01-07 04:17:00,1.5052,1.5058,1.5052,1.50565,70200000.0
2009-01-07 04:18:00,1.5057,1.50585,1.50565,1.5058,42000000.0
2009-01-07 04:19:00,1.5058,1.5062,1.5058,1.50615,61400000.0
2009-01-07 04:20:00,1.5062,1.5066,1.5058,1.5062,94800000.0
2009-01-07 04:21:00,1.5063,1.5064,1.5062,1.5064,39200000.0
2009-01-07 04:22:00,1.5064,1.5064,1.50625,1.50625,29800000.0
2009-01-07 04:23:00,1.50625,1.5063,1.50625,1.50625,19400000.0
2009-01-07 04:24:00,1.5062,1.50635,1.5062,1.50625,44000000.0
2009-01-07 04:25:00,1.5062,1.5062,1.5061,1.5061,69200000.0
2009-01-07 04:26:00,1.5061,1.50625,1.5061,1.50615,83800000.0
2009-01-07 04:27:00,1.50615,1.50615,1.50605,1.50605,48000000.0
2009-01-07 04:28:00,1.506,1.506,1.5053,1.5053,197199999.0
2009-01-07 04:29:00,1.5053,1.50545,1.5053,1.50545,297600001.0
2009-01-07 04:30:00,1.5053,1.50605,1.5053,1.50605,200800000.0
2009-01-07 04:31:00,1.5061,1.5061,1.5057,1.5058,117600000.0
2009-01-07 04:32:00,1.5059,1.5064,1.5055,1.50595,102400000.0
2009-01-07 04:33:00,1.50595,1.50595,1.5055,1.5058,82800000.0
2009-01-07 04:34:00,1.50595,1.50635,1.5059,1.506,87400000.0
2009-01-07 04:35:00,1.506,1.50635,1.506,1.5062,81400000.0
2009-01-07 04:36:00,1.5062,1.5064,1.5061,1.5061,40400000.0
2009-01-07 04:37:00,1.5061,1.5061,1.5061,1.5061,26400000.0
2009-01-07 04:38:00,1.5061,1.50615,1.5061,1.5061,8200000.0
2009-01-07 04:39:00,1.50615,1.50625,1.5061,1.50615,30800000.0
2009-01-07 04:40:00,1.5062,1.50635,1.50605,1.5061,62800000.0
2009-01-07 04:41:00,1.50605,1.5061,1.50605,1.5061,3600000.0
2009-01-07 04:42:00,1.50518,1.5059,1.50518,1.50579,33000000.0
2009-01-07 04:43:00,1.5061,1.50615,1.5061,1.50615,47800000.0
2009-01-07 04:44:00,1.5061,1.5061,1.50605,1.50605,25000000.0
2009-01-07 04:45:00,1.5061,1.5061,1.5061,1.5061,1200000.0
2009-01-07 04:46:00,1.5061,1.5073,1.5061,1.5073,30000000.0
2009-01-07 04:47:00,1.5074,1.5074,1.5059,1.50605,106400000.0
2009-01-07 04:48:00,1.506,1.5072,1.506,1.50635,126000000.0
2009-01-07 04:49:00,1.50655,1.50735,1.50655,1.5073,137400000.0
2009-01-07 04:50:00,1.50715,1.50745,1.5066,1.50705,112200000.0
2009-01-07 04:51:00,1.50705,1.50705,1.50675,1.50675,29000000.0
2009-01-07 04:52:00,1.5067,1.5073,1.5066,1.50725,49600000.0
2009-01-07 04:53:00,1.50715,1.50715,1.50575,1.50615,137200000.0
2009-01-07 04:54:00,1.5062,1.5069,1.5062,1.5069,48600000.0
2009-01-07 04:55:00,1.50675,1.50695,1.5067,1.50685,19400000.0
2009-01-07 04:56:00,1.50695,1.50695,1.5067,1.5068,22800000.0
2009-01-07 04:57:00,1.5068,1.5068,1.5061,1.50625,149200000.0
2009-01-07 04:58:00,1.50635,1.5067,1.5059,1.5061,60000000.0
2009-01-07 04:59:00,1.5062,1.5065,1.50595,1.5065,45800000.0
2009-01-07 05:00:00,1.50605,1.50635,1.50605,1.50605,27600000.0
2009-01-07 05:01:00,1.50605,1.5061,1.50605,1.5061,44400000.0
2009-01-07 05:02:00,1.5061,1.5062,1.50605,1.5062,57000000.0
2009-01-07 05:03:00,1.5062,1.50625,1.50605,1.50615,81000000.0
2009-01-07 05:04:00,1.5063,1.50635,1.5059,1.50615,47000000.0
2009-01-07 05:05:00,1.5062,1.5064,1.5062,1.50625,8000000.0
2009-01-07 05:06:00,1.5063,1.50665,1.50625,1.5065,58600000.0
2009-01-07 05:07:00,1.50655,1.50705,1.50605,1.5067,87800000.0
2009-01-07 05:08:00,1.5068,1.50715,1.50635,1.5067,68200000.0
2009-01-07 05:09:00,1.5067,1.50685,1.50635,1.50675,113600000.0
2009-01-07 05:10:00,1.50665,1.50745,1.5064,1.5064,201000000.0
2009-01-07 05:11:00,1.50645,1.50685,1.50635,1.50675,123000000.0
2009-01-07 05:12:00,1.50675,1.507,1.50645,1.50685,66600000.0
2009-01-07 05:13:00,1.50675,1.50705,1.50675,1.50705,52000000.0
2009-01-07 05:14:00,1.507,1.5075,1.5064,1.5065,55800000.0
2009-01-07 05:15:00,1.50645,1.50745,1.5063,1.50735,107200000.0
2009-01-07 05:16:00,1.5074,1.5074,1.5067,1.5067,52800000.0
2009-01-07 05:17:00,1.5069,1.5072,1.50615,1.5068,90800000.0
2009-01-07 05:18:00,1.50675,1.50715,1.50675,1.50685,99200000.0
2009-01-07 05:19:00,1.50685,1.50745,1.5068,1.507,20200000.0
2009-01-07 05:20:00,1.50695,1.50705,1.5065,1.507,57500000.0
2009-01-07 05:21:00,1.5069,1.50715,1.5069,1.5071,38000000.0
2009-01-07 05:22:00,1.50715,1.50715,1.5069,1.5071,44400000.0
2009-01-07 05:23:00,1.5071,1.5071,1.5069,1.50695,34600000.0
2009-01-07 05:24:00,1.507,1.5071,1.50685,1.50695,42400000.0
2009-01-07 05:25:00,1.50685,1.50695,1.5066,1.50695,86400000.0
2009-01-07 05:26:00,1.50705,1.50715,1.50675,1.5069,75000000.0
2009-01-07 05:27:00,1.507,1.50725,1.5069,1.50725,38600000.0
2009-01-07 05:28:00,1.50735,1.50735,1.50595,1.50685,71800000.0
2009-01-07 05:29:00,1.50695,1.5071,1.50685,1.50705,21000000.0
2009-01-07 05:30:00,1.50695,1.50705,1.5068,1.5069,44600000.0
2009-01-07 05:31:00,1.50685,1.50685,1.5068,1.5068,40600000.0
2009-01-07 05:32:00,1.5068,1.5068,1.5068,1.5068,10800000.0
2009-01-07 05:33:00,1.5068,1.5068,1.5068,1.5068,15600000.0
2009-01-07 05:34:00,1.5068,1.5068,1.5068,1.5068,3600000.0
2009-01-07 05:35:00,1.50675,1.5068,1.50675,1.5068,21200000.0
2009-01-07 05:36:00,1.5068,1.5068,1.5068,1.5068,19200000.0
2009-01-07 05:37:00,1.507,1.50715,1.50695,1.50705,45000000.0
2009-01-07 05:38:00,1.50705,1.5071,1.5068,1.5068,70800000.0
2009-01-07 05:39:00,1.50695,1.507,1.5069,1.507,7800000.0
2009-01-07 05:40:00,1.50695,1.50725,1.50695,1.50715,13200000.0
2009-01-07 05:41:00,1.507,1.5072,1.50685,1.50685,66200000.0
2009-01-07 05:42:00,1.5068,1.507,1.5068,1.507,18400000.0
2009-01-07 05:43:00,1.50695,1.50695,1.50695,1.50695,1000000.0
2009-01-07 05:44:00,1.50695,1.507,1.5069,1.50695,6400000.0
2009-01-07 05:45:00,1.50695,1.5071,1.5069,1.50705,23200000.0
2009-01-07 05:46:00,1.50705,1.5075,1.50695,1.5072,101600000.0
2009-01-07 05:47:00,1.5072,1.5074,1.50715,1.5072,71600000.0
2009-01-07 05:48:00,1.50725,1.5073,1.50715,1.5072,55800000.0
2009-01-07 05:49:00,1.5072,1.5073,1.5071,1.50725,58200000.0
2009-01-07 05:50:00,1.5072,1.50725,1.5071,1.5072,38000000.0
2009-01-07 05:51:00,1.50715,1.50735,1.50715,1.50725,24400000.0
2009-01-07 05:52:00,1.5073,1.5077,1.50715,1.50735,61000000.0
2009-01-07 05:53:00,1.5074,1.5075,1.50645,1.50665,136000000.0
2009-01-07 05:54:00,1.50665,1.50715,1.50665,1.50705,56600000.0
2009-01-07 05:55:00,1.50705,1.5071,1.5066,1.5067,66800000.0
2009-01-07 05:56:00,1.50665,1.5069,1.5065,1.50685,31400000.0
2009-01-07 05:57:00,1.5069,1.50705,1.50675,1.50675,13000000.0
2009-01-07 05:58:00,1.50675,1.5069,1.5067,1.50685,35800000.0
2009-01-07 05:59:00,1.5069,1.5071,1.50685,1.50705,35800000.0
2009-01-07 06:00:00,1.507,1.507,1.5066,1.50665,47200000.0
2009-01-07 06:01:00,1.50665,1.50675,1.50655,1.5067,67200000.0
2009-01-07 06:02:00,1.5067,1.5067,1.50655,1.5067,48400000.0
2009-01-07 06:03:00,1.5067,1.5069,1.5067,1.50675,51200000.0
2009-01-07 06:04:00,1.50675,1.50675,1.5067,1.5067,18000000.0
2009-01-07 06:05:00,1.5067,1.5067,1.5063,1.50635,131000000.0
2009-01-07 06:06:00,1.50635,1.50655,1.50635,1.50645,89800000.0
2009-01-07 06:07:00,1.50645,1.5065,1.50595,1.5061,126000000.0
2009-01-07 06:08:00,1.50605,1.50625,1.50605,1.50625,138800000.0
2009-01-07 06:09:00,1.50615,1.5065,1.50615,1.5062,101800000.0
2009-01-07 06:10:00,1.50625,1.5064,1.50615,1.5064,39000000.0
2009-01-07 06:11:00,1.5064,1.5064,1.5064,1.5064,8200000.0
2009-01-07 06:12:00,1.5064,1.5065,1.5064,1.5064,25200000.0
2009-01-07 06:13:00,1.5065,1.5065,1.5064,1.5064,26000000.0
2009-01-07 06:14:00,1.5064,1.5064,1.5064,1.5064,8200000.0
2009-01-07 06:15:00,1.50645,1.50685,1.50645,1.5067,26600000.0
2009-01-07 06:16:00,1.50685,1.507,1.50675,1.507,67800000.0
2009-01-07 06:17:00,1.50705,1.50725,1.50655,1.50655,84200000.0
2009-01-07 06:18:00,1.50665,1.5069,1.5063,1.5069,58600000.0
2009-01-07 06:19:00,1.50695,1.5072,1.50695,1.50695,56000000.0
2009-01-07 06:20:00,1.507,1.50705,1.507,1.50705,47800000.0
2009-01-07 06:21:00,1.50705,1.5071,1.5065,1.50665,59000000.0
2009-01-07 06:22:00,1.5067,1.5067,1.5064,1.5065,99800000.0
2009-01-07 06:23:00,1.5066,1.5067,1.5066,1.5066,40000000.0
2009-01-07 06:24:00,1.5066,1.5069,1.5066,1.50685,143600000.0
2009-01-07 06:25:00,1.50685,1.50685,1.5067,1.50675,103000000.0
2009-01-07 06:26:00,1.50675,1.50675,1.5067,1.5067,29000000.0
2009-01-07 06:27:00,1.50665,1.50695,1.50665,1.50685,59800000.0
2009-01-07 06:28:00,1.50685,1.5069,1.50685,1.5069,8800000.0
2009-01-07 06:29:00,1.507,1.507,1.507,1.507,7200000.0
2009-01-07 06:30:00,1.507,1.507,1.5069,1.5069,86000000.0
2009-01-07 06:31:00,1.5069,1.50695,1.5069,1.50695,5200000.0
2009-01-07 06:32:00,1.50705,1.50705,1.5069,1.5069,16200000.0
2009-01-07 06:33:00,1.50695,1.5072,1.5069,1.50705,82400000.0
2009-01-07 06:34:00,1.50705,1.50705,1.50695,1.50695,12200000.0
2009-01-07 06:35:00,1.50695,1.50695,1.5068,1.5068,2000000.0
2009-01-07 06:36:00,1.50675,1.5068,1.50665,1.5067,23200000.0
2009-01-07 06:37:00,1.5067,1.5068,1.50655,1.50665,43800000.0
2009-01-07 06:38:00,1.50655,1.5069,1.50655,1.5068,62400000.0
2009-01-07 06:39:00,1.50675,1.50675,1.5062,1.5064,137400000.0
2009-01-07 06:40:00,1.50645,1.50645,1.50615,1.50625,74600000.0
2009-01-07 06:41:00,1.50625,1.5063,1.5062,1.5063,15200000.0
2009-01-07 06:42:00,1.50625,1.50635,1.5062,1.5062,84400000.0
2009-01-07 06:43:00,1.50625,1.50645,1.50615,1.50635,80800000.0
2009-01-07 06:44:00,1.50635,1.50635,1.5061,1.5062,173600000.0
2009-01-07 06:45:00,1.5062,1.5063,1.5062,1.5062,177400000.0
2009-01-07 06:46:00,1.5062,1.5062,1.50615,1.5062,12000000.0
2009-01-07 06:47:00,1.5062,1.50635,1.5062,1.50635,6000000.0
2009-01-07 06:48:00,1.50645,1.5065,1.50645,1.50645,8400000.0
2009-01-07 06:49:00,1.5063,1.5065,1.5063,1.5065,8000000.0
2009-01-07 06:50:00,1.5065,1.5066,1.5065,1.5066,3200000.0
2009-01-07 06:51:00,1.5065,1.5065,1.5065,1.5065,4800000.0
2009-01-07 06:52:00,1.5066,1.50715,1.5066,1.507,69400000.0
2009-01-07 06:53:00,1.507,1.5073,1.5069,1.5071,37400000.0
2009-01-07 06:54:00,1.5072,1.50725,1.5071,1.50715,85000000.0
2009-01-07 06:55:00,1.5071,1.50735,1.50695,1.50705,77200000.0
2009-01-07 06:56:00,1.507,1.50705,1.507,1.507,35800000.0
2009-01-07 06:57:00,1.50705,1.50715,1.507,1.50715,48200000.0
2009-01-07 06:58:00,1.5071,1.5071,1.507,1.507,39000000.0
2009-01-07 06:59:00,1.50705,1.5071,1.50705,1.5071,23600000.0
2009-01-07 07:00:00,1.5071,1.5071,1.5071,1.5071,14400000.0
2009-01-07 07:01:00,1.50715,1.50715,1.5071,1.5071,10600000.0
2009-01-07 07:02:00,1.5071,1.5074,1.50705,1.5072,86600000.0
2009-01-07 07:03:00,1.50715,1.5074,1.5071,1.5073,67600000.0
2009-01-07 07:04:00,1.50725,1.50735,1.5071,1.50725,85000000.0
2009-01-07 07:05:00,1.5073,1.5073,1.5071,1.50715,88800000.0
2009-01-07 07:06:00,1.5072,1.50735,1.507,1.5071,96000000.0
2009-01-07 07:07:00,1.50715,1.5076,1.50705,1.50755,63400000.0
2009-01-07 07:08:00,1.50755,1.5078,1.5075,1.5078,41600000.0
2009-01-07 07:09:00,1.5078,1.508,1.5078,1.5079,56400000.0
2009-01-07 07:10:00,1.5078,1.50815,1.50755,1.508,57400000.0
2009-01-07 07:11:00,1.50805,1.5081,1.50785,1.50805,120800000.0
2009-01-07 07:12:00,1.5081,1.50815,1.5078,1.5079,159400000.0
2009-01-07 07:13:00,1.5079,1.5079,1.5079,1.5079,32400000.0
2009-01-07 07:14:00,1.5078,1.50785,1.50755,1.5076,85400000.0
2009-01-07 07:15:00,1.5077,1.5077,1.5076,1.5076,82600000.0
2009-01-07 07:16:00,1.5076,1.50785,1.50755,1.50755,64000000.0
2009-01-07 07:17:00,1.5076,1.50785,1.50755,1.50775,51200000.0
2009-01-07 07:18:00,1.50775,1.50835,1.50775,1.50815,72200000.0
2009-01-07 07:19:00,1.50825,1.50825,1.50805,1.50815,24600000.0
2009-01-07 07:20:00,1.5083,1.50835,1.508,1.50825,56000000.0
2009-01-07 07:21:00,1.5082,1.50825,1.508,1.5081,12400000.0
2009-01-07 07:22:00,1.50815,1.5083,1.50815,1.5082,7000000.0
2009-01-07 07:23:00,1.5083,1.50845,1.5083,1.5084,104000000.0
2009-01-07 07:24:00,1.5084,1.5084,1.5084,1.5084,97200000.0
2009-01-07 07:25:00,1.5084,1.5084,1.5076,1.5079,97400000.0
2009-01-07 07:26:00,1.508,1.5082,1.50745,1.5078,98000000.0
2009-01-07 07:27:00,1.50795,1.5082,1.50745,1.50775,95800000.0
2009-01-07 07:28:00,1.50765,1.5081,1.5075,1.50755,81000000.0
2009-01-07 07:29:00,1.50755,1.5077,1.5075,1.50755,79400000.0
2009-01-07 07:30:00,1.5076,1.5079,1.5075,1.50755,52200000.0
2009-01-07 07:31:00,1.5077,1.50785,1.50755,1.50765,141800000.0
2009-01-07 07:32:00,1.50775,1.50775,1.5074,1.50745,65000000.0
2009-01-07 07:33:00,1.5075,1.50785,1.50745,1.5075,56200000.0
2009-01-07 07:34:00,1.5075,1.50785,1.50745,1.50775,135800000.0
2009-01-07 07:35:00,1.5077,1.50795,1.5075,1.50775,36600000.0
2009-01-07 07:36:00,1.50775,1.5079,1.50745,1.5075,91400000.0
2009-01-07 07:37:00,1.50745,1.5075,1.5071,1.50715,50800000.0
2009-01-07 07:38:00,1.5073,1.5077,1.5071,1.5072,68400000.0
2009-01-07 07:39:00,1.50715,1.50735,1.50715,1.5073,23800000.0
2009-01-07 07:40:00,1.50725,1.5073,1.50725,1.5073,2000000.0
2009-01-07 07:41:00,1.50745,1.50745,1.50725,1.50725,4000000.0
2009-01-07 07:42:00,1.5072,1.50745,1.50705,1.5071,30800000.0
2009-01-07 07:43:00,1.5071,1.5073,1.5071,1.5073,7000000.0
2009-01-07 07:44:00,1.5072,1.5073,1.50715,1.50715,6000000.0
2009-01-07 07:45:00,1.5074,1.5083,1.5074,1.5083,47400000.0
2009-01-07 07:46:00,1.50797,1.50826,1.50783,1.50826,542400000.0
2009-01-07 07:47:00,1.50845,1.50855,1.5083,1.5085,15200000.0
2009-01-07 07:48:00,1.50825,1.50845,1.50825,1.50845,25800000.0
2009-01-07 07:49:00,1.5086,1.50885,1.5085,1.5086,23000000.0
2009-01-07 07:50:00,1.5085,1.5085,1.50835,1.50835,68400000.0
2009-01-07 07:51:00,1.5084,1.5084,1.50805,1.50805,64600000.0
2009-01-07 07:52:00,1.50805,1.50805,1.50785,1.50795,215800000.0
2009-01-07 07:53:00,1.50795,1.50795,1.50795,1.50795,174800000.0
2009-01-07 07:54:00,1.50785,1.50795,1.50715,1.5076,513000000.0
2009-01-07 07:55:00,1.5077,1.5082,1.50765,1.50815,276400000.0
2009-01-07 07:56:00,1.50815,1.50815,1.5078,1.50805,302800000.0
2009-01-07 07:57:00,1.50805,1.50815,1.5078,1.50805,236000000.0
2009-01-07 07:58:00,1.508,1.5085,1.508,1.5081,110800000.0
2009-01-07 07:59:00,1.5081,1.5081,1.5075,1.50755,269000000.0
2009-01-07 08:00:00,1.50755,1.508,1.5075,1.50775,270000000.0
2009-01-07 08:01:00,1.50765,1.5077,1.5075,1.5075,175000000.0
2009-01-07 08:02:00,1.5075,1.50755,1.5073,1.5075,93400000.0
2009-01-07 08:03:00,1.50695,1.5073,1.50685,1.50715,168000000.0
2009-01-07 08:04:00,1.5072,1.5074,1.5071,1.5074,236000000.0
2009-01-07 08:05:00,1.50745,1.50745,1.5071,1.5072,261400000.0
2009-01-07 08:06:00,1.5072,1.5073,1.50715,1.5073,29000000.0
2009-01-07 08:07:00,1.5073,1.5073,1.5072,1.50725,49200000.0
2009-01-07 08:08:00,1.5073,1.50795,1.50725,1.50785,317400000.0
2009-01-07 08:09:00,1.50795,1.50795,1.50755,1.50765,192200000.0
2009-01-07 08:10:00,1.5078,1.508,1.5078,1.508,53200000.0
2009-01-07 08:11:00,1.50805,1.50825,1.508,1.5082,73400000.0
2009-01-07 08:12:00,1.5082,1.5082,1.5075,1.5077,133000000.0
2009-01-07 08:13:00,1.50765,1.50785,1.50755,1.50755,122400000.0
2009-01-07 08:14:00,1.5077,1.5079,1.5077,1.5078,116800000.0
2009-01-07 08:15:00,1.5077,1.50775,1.5076,1.50765,60200000.0
2009-01-07 08:16:00,1.50765,1.50765,1.5076,1.5076,11200000.0
2009-01-07 08:17:00,1.50765,1.5077,1.5076,1.50765,42200000.0
2009-01-07 08:18:00,1.50765,1.5077,1.5076,1.5076,24800000.0
2009-01-07 08:19:00,1.5077,1.50775,1.5076,1.50765,191800000.0
2009-01-07 08:20:00,1.50765,1.5079,1.5076,1.5079,81200000.0
2009-01-07 08:21:00,1.5076,1.5086,1.5076,1.50825,155600000.0
2009-01-07 08:22:00,1.50825,1.5083,1.50805,1.5083,61800000.0
2009-01-07 08:23:00,1.5084,1.5084,1.50815,1.50815,57600000.0
2009-01-07 08:24:00,1.5082,1.5083,1.5078,1.5079,113000000.0
2009-01-07 08:25:00,1.5078,1.50795,1.5076,1.50795,177000000.0
2009-01-07 08:26:00,1.5079,1.5079,1.50765,1.50785,117000000.0
2009-01-07 08:27:00,1.50785,1.50845,1.5078,1.50825,261200000.0
2009-01-07 08:28:00,1.5083,1.50915,1.5083,1.5087,386600000.0
2009-01-07 08:29:00,1.5086,1.5087,1.50835,1.50835,144600000.0
2009-01-07 08:30:00,1.50855,1.5091,1.50855,1.50885,248400000.0
2009-01-07 08:31:00,1.50895,1.5091,1.5087,1.50875,156800000.0
2009-01-07 08:32:00,1.5089,1.5091,1.5089,1.509,150400000.0
2009-01-07 08:33:00,1.5091,1.50915,1.50885,1.50885,239800000.0
2009-01-07 08:34:00,1.50875,1.5089,1.50825,1.50845,382800000.0
2009-01-07 08:35:00,1.5084,1.50865,1.50745,1.5076,185800000.0
2009-01-07 08:36:00,1.5076,1.50785,1.5075,1.50785,212000000.0
2009-01-07 08:37:00,1.5078,1.50785,1.50745,1.5075,265200000.0
2009-01-07 08:38:00,1.5075,1.5076,1.50745,1.5075,362000000.0
2009-01-07 08:39:00,1.5075,1.50755,1.50745,1.5075,208800000.0
2009-01-07 08:40:00,1.5075,1.50755,1.50645,1.50665,303800000.0
2009-01-07 08:41:00,1.5066,1.5071,1.50635,1.507,437000000.0
2009-01-07 08:42:00,1.507,1.50745,1.5062,1.50645,336800000.0
2009-01-07 08:43:00,1.5066,1.507,1.50635,1.50685,326000000.0
2009-01-07 08:44:00,1.507,1.50745,1.50685,1.50725,163600000.0
2009-01-07 08:45:00,1.50725,1.5073,1.50705,1.5073,154800000.0
2009-01-07 08:46:00,1.5072,1.5072,1.5063,1.50635,85000000.0
2009-01-07 08:47:00,1.50645,1.5068,1.50635,1.50635,79200000.0
2009-01-07 08:48:00,1.5065,1.50685,1.50625,1.50625,124400000.0
2009-01-07 08:49:00,1.5062,1.50625,1.50615,1.50615,94600000.0
2009-01-07 08:50:00,1.5062,1.5063,1.50565,1.50575,271000000.0
2009-01-07 08:51:00,1.5057,1.5063,1.5057,1.5062,133800000.0
2009-01-07 08:52:00,1.5062,1.5062,1.5062,1.5062,66800000.0
2009-01-07 08:53:00,1.5062,1.5063,1.50615,1.5062,107600000.0
2009-01-07 08:54:00,1.5062,1.5063,1.50615,1.5062,144000000.0
2009-01-07 08:55:00,1.50615,1.5068,1.50615,1.5068,93600000.0
2009-01-07 08:56:00,1.5068,1.5069,1.5067,1.50675,147600000.0
2009-01-07 08:57:00,1.50675,1.50685,1.50635,1.5065,103000000.0
2009-01-07 08:58:00,1.5065,1.5065,1.50485,1.5056,198000000.0
2009-01-07 08:59:00,1.5056,1.5058,1.50545,1.5055,145200000.0
2009-01-07 09:00:00,1.5056,1.5058,1.5055,1.5056,225400000.0
2009-01-07 09:01:00,1.50565,1.50655,1.50565,1.50655,138200000.0
2009-01-07 09:02:00,1.50655,1.50655,1.50635,1.5065,94200000.0
2009-01-07 09:03:00,1.5065,1.5065,1.50595,1.50605,68000000.0
2009-01-07 09:04:00,1.50605,1.50605,1.50545,1.50565,93000000.0
2009-01-07 09:05:00,1.50565,1.50595,1.50565,1.50575,58800000.0
2009-01-07 09:06:00,1.50575,1.50575,1.5057,1.50575,24000000.0
2009-01-07 09:07:00,1.50575,1.50575,1.50495,1.5054,72400000.0
2009-01-07 09:08:00,1.50515,1.50565,1.505,1.5056,161200000.0
2009-01-07 09:09:00,1.5056,1.50565,1.50515,1.50525,92400000.0
2009-01-07 09:10:00,1.50525,1.50525,1.5051,1.5052,71600000.0
2009-01-07 09:11:00,1.5053,1.5053,1.5052,1.5052,8800000.0
2009-01-07 09:12:00,1.5052,1.5052,1.50515,1.5052,21600000.0
2009-01-07 09:13:00,1.5052,1.50555,1.5052,1.50535,46200000.0
2009-01-07 09:14:00,1.5053,1.5058,1.5052,1.5058,79200000.0
2009-01-07 09:15:00,1.50595,1.5063,1.5053,1.50585,189000000.0
2009-01-07 09:16:00,1.50595,1.5065,1.5055,1.50645,207000000.0
2009-01-07 09:17:00,1.50645,1.5066,1.50615,1.5062,105200000.0
2009-01-07 09:18:00,1.50625,1.50685,1.50595,1.50615,273800000.0
2009-01-07 09:19:00,1.5062,1.50625,1.505,1.50505,211400000.0
2009-01-07 09:20:00,1.50505,1.5058,1.50505,1.5054,126800000.0
2009-01-07 09:21:00,1.5054,1.5059,1.5052,1.5053,231800000.0
2009-01-07 09:22:00,1.5052,1.5054,1.50515,1.50515,89000000.0
2009-01-07 09:23:00,1.50505,1.50515,1.50495,1.505,76200000.0
2009-01-07 09:24:00,1.505,1.50535,1.505,1.5053,87800000.0
2009-01-07 09:25:00,1.50525,1.5053,1.505,1.5053,86200000.0
2009-01-07 09:26:00,1.5053,1.5056,1.5053,1.5056,48800000.0
2009-01-07 09:27:00,1.5056,1.5062,1.50555,1.50595,137000000.0
2009-01-07 09:28:00,1.50595,1.50595,1.5058,1.50585,52400000.0
2009-01-07 09:29:00,1.50585,1.50595,1.5057,1.5058,188600000.0
2009-01-07 09:30:00,1.5058,1.5058,1.5055,1.5055,256000000.0
2009-01-07 09:31:00,1.5055,1.506,1.50465,1.50585,494200000.0
2009-01-07 09:32:00,1.5057,1.5057,1.50415,1.50475,414600000.0
2009-01-07 09:33:00,1.50465,1.5048,1.50365,1.50395,343400000.0
2009-01-07 09:34:00,1.50395,1.50425,1.50375,1.50415,330200000.0
2009-01-07 09:35:00,1.50415,1.50435,1.5039,1.5043,267200000.0
2009-01-07 09:36:00,1.5044,1.5046,1.50425,1.5044,163400000.0
2009-01-07 09:37:00,1.50455,1.5046,1.50425,1.5046,154600000.0
2009-01-07 09:38:00,1.5046,1.50525,1.50455,1.5052,195000000.0
2009-01-07 09:39:00,1.5052,1.5058,1.5052,1.50535,411200000.0
2009-01-07 09:40:00,1.50535,1.50545,1.5048,1.50505,382000000.0
2009-01-07 09:41:00,1.50505,1.50505,1.5047,1.5047,78000000.0
2009-01-07 09:42:00,1.5046,1.5047,1.5032,1.50325,202300000.0
2009-01-07 09:43:00,1.50325,1.50365,1.5027,1.5035,241800000.0
2009-01-07 09:44:00,1.5036,1.504,1.50255,1.50285,294500000.0
2009-01-07 09:45:00,1.50295,1.5034,1.50275,1.5034,148200000.0
2009-01-07 09:46:00,1.50335,1.5037,1.50325,1.5033,174200000.0
2009-01-07 09:47:00,1.5032,1.50355,1.5029,1.50305,221400000.0
2009-01-07 09:48:00,1.503,1.50345,1.503,1.50335,178200000.0
2009-01-07 09:49:00,1.5033,1.50365,1.50295,1.50325,248600000.0
2009-01-07 09:50:00,1.5032,1.50445,1.50305,1.50405,197700000.0
2009-01-07 09:51:00,1.50415,1.50485,1.5033,1.5037,215000000.0
2009-01-07 09:52:00,1.5037,1.50415,1.50345,1.50355,228400000.0
2009-01-07 09:53:00,1.5036,1.5036,1.50325,1.50355,139800000.0
2009-01-07 09:54:00,1.50355,1.50385,1.5034,1.50385,117800000.0
2009-01-07 09:55:00,1.50375,1.504,1.50365,1.5038,134800000.0
2009-01-07 09:56:00,1.5038,1.5038,1.5027,1.5035,247600000.0
2009-01-07 09:57:00,1.5035,1.5043,1.5035,1.504,211000000.0
2009-01-07 09:58:00,1.504,1.504,1.50335,1.5037,411000003.0
2009-01-07 09:59:00,1.50365,1.50475,1.5036,1.50475,203200000.0
2009-01-07 10:00:00,1.50475,1.5048,1.50445,1.5048,174200000.0
2009-01-07 10:01:00,1.5047,1.5049,1.5042,1.50425,204000000.0
2009-01-07 10:02:00,1.5043,1.50465,1.50415,1.50425,209000000.0
2009-01-07 10:03:00,1.50435,1.5046,1.5042,1.5044,154800000.0
2009-01-07 10:04:00,1.50435,1.5044,1.50405,1.50425,147600000.0
2009-01-07 10:05:00,1.50425,1.50425,1.50395,1.50395,163400000.0
2009-01-07 10:06:00,1.50405,1.5044,1.5039,1.5043,223000000.0
2009-01-07 10:07:00,1.50425,1.5043,1.5039,1.504,104000000.0
2009-01-07 10:08:00,1.504,1.50405,1.5039,1.50405,161000000.0
2009-01-07 10:09:00,1.50405,1.50415,1.50365,1.50375,332200000.0
2009-01-07 10:10:00,1.5038,1.5042,1.5038,1.50405,258400000.0
2009-01-07 10:11:00,1.5041,1.5042,1.5036,1.5037,207400000.0
2009-01-07 10:12:00,1.5037,1.50405,1.50355,1.504,155600000.0
2009-01-07 10:13:00,1.50395,1.50415,1.50385,1.504,174000000.0
2009-01-07 10:14:00,1.504,1.5043,1.50375,1.5042,198800000.0
2009-01-07 10:15:00,1.50415,1.50425,1.50395,1.50405,120200000.0
2009-01-07 10:16:00,1.5041,1.5044,1.50395,1.50415,175400000.0
2009-01-07 10:17:00,1.50415,1.5043,1.5039,1.504,164600000.0
2009-01-07 10:18:00,1.504,1.50445,1.5039,1.5044,161400000.0
2009-01-07 10:19:00,1.50445,1.5045,1.50375,1.50385,202200000.0
2009-01-07 10:20:00,1.5038,1.50395,1.50335,1.50335,125000000.0
2009-01-07 10:21:00,1.5035,1.5039,1.50345,1.5035,184000000.0
2009-01-07 10:22:00,1.5035,1.5035,1.503,1.50315,190200000.0
2009-01-07 10:23:00,1.50305,1.5034,1.50275,1.5033,222000000.0
2009-01-07 10:24:00,1.50335,1.5035,1.5028,1.5031,270000000.0
2009-01-07 10:25:00,1.5031,1.5031,1.50255,1.50265,175200000.0
2009-01-07 10:26:00,1.5026,1.50295,1.50215,1.5028,220400000.0
2009-01-07 10:27:00,1.5028,1.503,1.5026,1.5027,207200000.0
2009-01-07 10:28:00,1.50265,1.5027,1.5025,1.50255,116400000.0
2009-01-07 10:29:00,1.50255,1.50295,1.50245,1.50285,272000000.0
2009-01-07 10:30:00,1.50285,1.5031,1.50205,1.50215,244200000.0
2009-01-07 10:31:00,1.5021,1.5027,1.5021,1.5026,192000000.0
2009-01-07 10:32:00,1.5026,1.5034,1.50255,1.50255,199400000.0
2009-01-07 10:33:00,1.5025,1.50345,1.5025,1.50305,181400000.0
2009-01-07 10:34:00,1.50305,1.5047,1.50295,1.5039,246300000.0
2009-01-07 10:35:00,1.5039,1.50435,1.5039,1.5043,114000000.0
2009-01-07 10:36:00,1.50415,1.50455,1.5038,1.50395,296800000.0
2009-01-07 10:37:00,1.50395,1.50395,1.5036,1.5037,72000000.0
2009-01-07 10:38:00,1.50365,1.5039,1.5025,1.5026,230400000.0
2009-01-07 10:39:00,1.5026,1.5027,1.50245,1.50255,147800000.0
2009-01-07 10:40:00,1.50255,1.50265,1.5024,1.50245,176600000.0
2009-01-07 10:41:00,1.50245,1.50305,1.5024,1.5024,266200000.0
2009-01-07 10:42:00,1.5024,1.5027,1.5024,1.5024,199400000.0
2009-01-07 10:43:00,1.5024,1.5027,1.50215,1.50255,191200000.0
2009-01-07 10:44:00,1.50215,1.50235,1.5007,1.50195,310600000.0
2009-01-07 10:45:00,1.50195,1.50285,1.50195,1.5027,230400000.0
2009-01-07 10:46:00,1.5027,1.5027,1.5019,1.50215,197400000.0
2009-01-07 10:47:00,1.50215,1.50235,1.50175,1.502,280200000.0
2009-01-07 10:48:00,1.502,1.5021,1.50115,1.5014,366600000.0
2009-01-07 10:49:00,1.5013,1.5013,1.50055,1.5007,351800002.0
2009-01-07 10:50:00,1.5007,1.50115,1.50045,1.501,264400000.0
2009-01-07 10:51:00,1.50095,1.50115,1.50045,1.50105,423200000.0
2009-01-07 10:52:00,1.5011,1.5015,1.5009,1.5012,337600000.0
2009-01-07 10:53:00,1.50115,1.5014,1.50045,1.5008,347000000.0
2009-01-07 10:54:00,1.5008,1.50165,1.50065,1.50145,420000000.0
2009-01-07 10:55:00,1.50145,1.5017,1.5014,1.5015,171000000.0
2009-01-07 10:56:00,1.5015,1.50185,1.5015,1.5016,201200000.0
2009-01-07 10:57:00,1.5016,1.5023,1.50155,1.502,256200000.0
2009-01-07 10:58:00,1.502,1.5023,1.50195,1.50215,129400000.0
2009-01-07 10:59:00,1.50215,1.50265,1.50215,1.50255,457600000.0
2009-01-07 11:00:00,1.50255,1.50265,1.5021,1.50235,471800000.0
2009-01-07 11:01:00,1.50235,1.50255,1.5022,1.50245,452200000.0
2009-01-07 11:02:00,1.50245,1.50345,1.50225,1.5033,387600000.0
2009-01-07 11:03:00,1.5033,1.5034,1.5028,1.5029,364200000.0
2009-01-07 11:04:00,1.5029,1.50305,1.5025,1.5028,392600000.0
2009-01-07 11:05:00,1.50275,1.50305,1.5025,1.5025,341000000.0
2009-01-07 11:06:00,1.50265,1.50265,1.50215,1.5025,347800000.0
2009-01-07 11:07:00,1.50245,1.5025,1.5019,1.5019,249600000.0
2009-01-07 11:08:00,1.502,1.50255,1.502,1.5022,144400000.0
2009-01-07 11:09:00,1.5022,1.50235,1.50195,1.502,190400000.0
2009-01-07 11:10:00,1.50195,1.50195,1.5006,1.5006,269200001.0
2009-01-07 11:11:00,1.50065,1.5008,1.5002,1.5007,339400000.0
2009-01-07 11:12:00,1.50075,1.5011,1.5007,1.501,196600000.0
2009-01-07 11:13:00,1.50105,1.5012,1.501,1.5011,125800000.0
2009-01-07 11:14:00,1.5011,1.50115,1.50055,1.50075,314400000.0
2009-01-07 11:15:00,1.50075,1.5014,1.50075,1.50125,125000000.0
2009-01-07 11:16:00,1.50125,1.50125,1.5007,1.50105,198400000.0
2009-01-07 11:17:00,1.501,1.50105,1.50055,1.5006,120600000.0
2009-01-07 11:18:00,1.5006,1.5013,1.5003,1.50125,337800000.0
2009-01-07 11:19:00,1.50125,1.50125,1.5009,1.501,333400000.0
2009-01-07 11:20:00,1.5009,1.501,1.5008,1.501,153400000.0
2009-01-07 11:21:00,1.501,1.5011,1.50085,1.501,129600000.0
2009-01-07 11:22:00,1.501,1.50115,1.50095,1.5011,81000000.0
2009-01-07 11:23:00,1.501,1.50105,1.50065,1.50085,153800000.0
2009-01-07 11:24:00,1.50085,1.50105,1.5008,1.5008,188000000.0
2009-01-07 11:25:00,1.5008,1.5008,1.4999,1.50015,322000000.0
2009-01-07 11:26:00,1.5002,1.5003,1.50005,1.50015,193400000.0
2009-01-07 11:27:00,1.5002,1.50035,1.49945,1.4995,337800000.0
2009-01-07 11:28:00,1.4995,1.5001,1.4995,1.5001,205400000.0
2009-01-07 11:29:00,1.5001,1.5001,1.4993,1.49935,317800000.0
2009-01-07 11:30:00,1.49935,1.49955,1.49865,1.49905,395000000.0
2009-01-07 11:31:00,1.4991,1.49925,1.4987,1.4989,147400000.0
2009-01-07 11:32:00,1.4988,1.499,1.4985,1.49865,264800000.0
2009-01-07 11:33:00,1.49865,1.49915,1.49845,1.4989,438400000.0
2009-01-07 11:34:00,1.499,1.4996,1.4989,1.4994,341000000.0
2009-01-07 11:35:00,1.4994,1.49955,1.49925,1.4995,99600000.0
2009-01-07 11:36:00,1.4994,1.49945,1.4991,1.49925,298200000.0
2009-01-07 11:37:00,1.49925,1.49945,1.49905,1.4991,269600000.0
2009-01-07 11:38:00,1.4991,1.49915,1.49795,1.49825,324900000.0
2009-01-07 11:39:00,1.49825,1.4985,1.4977,1.4981,340200000.0
2009-01-07 11:40:00,1.4981,1.49855,1.498,1.4985,151300000.0
2009-01-07 11:41:00,1.49855,1.49885,1.49855,1.49875,124400000.0
2009-01-07 11:42:00,1.49875,1.49915,1.4984,1.49875,226100000.0
2009-01-07 11:43:00,1.49885,1.4989,1.4982,1.4984,187200000.0
2009-01-07 11:44:00,1.4984,1.49845,1.4973,1.4973,151800000.0
2009-01-07 11:45:00,1.4974,1.49815,1.4974,1.4977,175400000.0
2009-01-07 11:46:00,1.4976,1.49835,1.49725,1.49825,300800000.0
2009-01-07 11:47:00,1.4983,1.4984,1.4973,1.4974,261200000.0
2009-01-07 11:48:00,1.4974,1.49815,1.4974,1.49795,259600000.0
2009-01-07 11:49:00,1.498,1.4986,1.4979,1.4982,353100000.0
2009-01-07 11:50:00,1.49835,1.49865,1.4982,1.4984,225800000.0
2009-01-07 11:51:00,1.49835,1.4986,1.49815,1.4985,137200000.0
2009-01-07 11:52:00,1.49865,1.4987,1.4985,1.4987,235200000.0
2009-01-07 11:53:00,1.4987,1.4987,1.4984,1.4984,76800000.0
2009-01-07 11:54:00,1.4985,1.4985,1.4984,1.4984,40800000.0
2009-01-07 11:55:00,1.4984,1.4985,1.4984,1.4984,28600000.0
2009-01-07 11:56:00,1.49845,1.49855,1.4984,1.4985,103800000.0
2009-01-07 11:57:00,1.4985,1.49875,1.49845,1.4987,89800000.0
2009-01-07 11:58:00,1.4987,1.49905,1.49855,1.4988,178200000.0
2009-01-07 11:59:00,1.4987,1.499,1.49865,1.4989,99800000.0
2009-01-07 12:00:00,1.499,1.49905,1.49875,1.499,249800000.0
2009-01-07 12:01:00,1.499,1.4991,1.4988,1.4988,141600000.0
2009-01-07 12:02:00,1.4988,1.49915,1.4988,1.499,183400000.0
2009-01-07 12:03:00,1.499,1.499,1.4986,1.49875,189600000.0
2009-01-07 12:04:00,1.4987,1.49955,1.49865,1.49935,175200000.0
2009-01-07 12:05:00,1.49935,1.49965,1.4993,1.4994,175400000.0
2009-01-07 12:06:00,1.4994,1.49985,1.4994,1.4998,132400000.0
2009-01-07 12:07:00,1.49955,1.49985,1.49945,1.49985,177000000.0
2009-01-07 12:08:00,1.49995,1.5,1.4994,1.4995,421199998.0
2009-01-07 12:09:00,1.4995,1.4997,1.4994,1.4995,217600000.0
2009-01-07 12:10:00,1.4995,1.5002,1.4994,1.4996,285400000.0
2009-01-07 12:11:00,1.49965,1.49965,1.4994,1.4995,225600000.0
2009-01-07 12:12:00,1.4995,1.4997,1.4994,1.4994,233600000.0
2009-01-07 12:13:00,1.49955,1.4996,1.4994,1.4994,193200000.0
2009-01-07 12:14:00,1.4994,1.4997,1.4994,1.4995,306600000.0
2009-01-07 12:15:00,1.49955,1.49955,1.4994,1.4995,72600000.0
2009-01-07 12:16:00,1.49955,1.49955,1.4995,1.4995,16800000.0
2009-01-07 12:17:00,1.49965,1.49965,1.4993,1.4995,151800000.0
2009-01-07 12:18:00,1.49945,1.49965,1.49935,1.4996,150400000.0
2009-01-07 12:19:00,1.4995,1.49985,1.4995,1.49985,156400000.0
2009-01-07 12:20:00,1.4998,1.49985,1.4994,1.4994,262400000.0
2009-01-07 12:21:00,1.49945,1.4997,1.49935,1.4994,304200000.0
2009-01-07 12:22:00,1.4994,1.49965,1.4994,1.4995,124000000.0
2009-01-07 12:23:00,1.4995,1.4996,1.4995,1.4996,245800000.0
2009-01-07 12:24:00,1.4996,1.49975,1.4995,1.4996,195400000.0
2009-01-07 12:25:00,1.49965,1.49985,1.49965,1.4997,116200000.0
2009-01-07 12:26:00,1.4997,1.4998,1.4997,1.4997,59000000.0
2009-01-07 12:27:00,1.4997,1.49975,1.49965,1.4997,126400000.0
2009-01-07 12:28:00,1.4997,1.49985,1.4997,1.4997,173000000.0
2009-01-07 12:29:00,1.4997,1.50025,1.4997,1.5001,278200000.0
2009-01-07 12:30:00,1.5001,1.50025,1.49985,1.50025,159000000.0
2009-01-07 12:31:00,1.50025,1.5012,1.50025,1.50095,269200000.0
2009-01-07 12:32:00,1.50095,1.50095,1.4996,1.4996,256800000.0
2009-01-07 12:33:00,1.4997,1.5001,1.49955,1.5001,226000000.0
2009-01-07 12:34:00,1.5003,1.50225,1.5003,1.5022,258200000.0
2009-01-07 12:35:00,1.50225,1.5025,1.501,1.5012,473400000.0
2009-01-07 12:36:00,1.5012,1.5015,1.5011,1.50135,221400000.0
2009-01-07 12:37:00,1.50135,1.5015,1.5013,1.50145,205800000.0
2009-01-07 12:38:00,1.50145,1.5017,1.50085,1.50095,275000000.0
2009-01-07 12:39:00,1.50105,1.50115,1.50065,1.501,431000000.0
2009-01-07 12:40:00,1.501,1.5014,1.5006,1.50095,315200000.0
2009-01-07 12:41:00,1.50095,1.5013,1.50075,1.5011,355000000.0
2009-01-07 12:42:00,1.50115,1.50125,1.50075,1.50095,360000000.0
2009-01-07 12:43:00,1.50095,1.50165,1.5008,1.5014,307600000.0
2009-01-07 12:44:00,1.50145,1.50185,1.501,1.50145,379200000.0
2009-01-07 12:45:00,1.50155,1.50175,1.50105,1.50115,300200000.0
2009-01-07 12:46:00,1.50125,1.50155,1.5007,1.50145,368600000.0
2009-01-07 12:47:00,1.50145,1.50145,1.5012,1.5013,243200000.0
2009-01-07 12:48:00,1.5013,1.5013,1.50095,1.501,314800000.0
2009-01-07 12:49:00,1.5009,1.501,1.5005,1.5008,260200000.0
2009-01-07 12:50:00,1.50085,1.5016,1.5008,1.5015,187800000.0
2009-01-07 12:51:00,1.50155,1.50205,1.50135,1.5019,255200000.0
2009-01-07 12:52:00,1.50175,1.502,1.50135,1.50145,319800000.0
2009-01-07 12:53:00,1.5015,1.50175,1.5014,1.50145,264200000.0
2009-01-07 12:54:00,1.50145,1.50185,1.5013,1.5013,337600000.0
2009-01-07 12:55:00,1.50135,1.50145,1.5012,1.50135,119800000.0
2009-01-07 12:56:00,1.5013,1.50145,1.5011,1.5011,133000000.0
2009-01-07 12:57:00,1.50115,1.5018,1.50115,1.5017,239800000.0
2009-01-07 12:58:00,1.5017,1.50245,1.50155,1.50205,273600000.0
2009-01-07 12:59:00,1.5021,1.50225,1.5018,1.5018,494400000.0
2009-01-07 13:00:00,1.50185,1.5024,1.5018,1.5023,179000000.0
2009-01-07 13:01:00,1.5023,1.5023,1.50225,1.5023,21800000.0
2009-01-07 13:02:00,1.5022,1.5026,1.50205,1.5024,446200000.0
2009-01-07 13:03:00,1.5024,1.50245,1.50175,1.50175,481600000.0
2009-01-07 13:04:00,1.5018,1.50185,1.50065,1.5016,433400000.0
2009-01-07 13:05:00,1.50155,1.50175,1.50155,1.5016,310800000.0
2009-01-07 13:06:00,1.50175,1.5018,1.5013,1.5014,241000000.0
2009-01-07 13:07:00,1.5014,1.5014,1.5011,1.5013,286200000.0
2009-01-07 13:08:00,1.50125,1.5017,1.5012,1.50145,250000000.0
2009-01-07 13:09:00,1.50145,1.5016,1.50115,1.5013,380800000.0
2009-01-07 13:10:00,1.50125,1.5013,1.50095,1.50105,369200000.0
2009-01-07 13:11:00,1.5011,1.5016,1.5011,1.5014,199800000.0
2009-01-07 13:12:00,1.50145,1.5015,1.50115,1.5012,201400000.0
2009-01-07 13:13:00,1.5012,1.50135,1.50065,1.50065,259800000.0
2009-01-07 13:14:00,1.5006,1.50085,1.50045,1.50065,159200000.0
2009-01-07 13:15:00,1.50065,1.5009,1.50065,1.5009,101600000.0
2009-01-07 13:16:00,1.50095,1.5012,1.50065,1.5007,327200000.0
2009-01-07 13:17:00,1.50075,1.5011,1.50075,1.501,142800000.0
2009-01-07 13:18:00,1.501,1.5011,1.501,1.5011,19200000.0
2009-01-07 13:19:00,1.50125,1.50135,1.501,1.5011,201600000.0
2009-01-07 13:20:00,1.5011,1.5016,1.50095,1.501,317600000.0
2009-01-07 13:21:00,1.501,1.501,1.5004,1.5005,384800000.0
2009-01-07 13:22:00,1.50065,1.5008,1.50005,1.50045,183400000.0
2009-01-07 13:23:00,1.50045,1.50075,1.5003,1.5003,212400000.0
2009-01-07 13:24:00,1.5003,1.5006,1.5003,1.5006,92600000.0
2009-01-07 13:25:00,1.50055,1.5013,1.5002,1.5011,242800000.0
2009-01-07 13:26:00,1.5011,1.5011,1.5005,1.5008,227800000.0
2009-01-07 13:27:00,1.5009,1.50095,1.5007,1.50085,119600000.0
2009-01-07 13:28:00,1.5008,1.501,1.50005,1.5003,215800000.0
2009-01-07 13:29:00,1.50025,1.5003,1.49905,1.49925,222500000.0
2009-01-07 13:30:00,1.49925,1.49995,1.49925,1.4997,172400000.0
2009-01-07 13:31:00,1.49975,1.5005,1.4997,1.50025,185600000.0
2009-01-07 13:32:00,1.5003,1.5005,1.5001,1.5001,268600000.0
2009-01-07 13:33:00,1.5001,1.50025,1.4999,1.5,207000000.0
2009-01-07 13:34:00,1.49995,1.49995,1.49935,1.4997,315000000.0
2009-01-07 13:35:00,1.4997,1.50015,1.49955,1.50015,218000000.0
2009-01-07 13:36:00,1.50015,1.50035,1.5,1.5002,171400000.0
2009-01-07 13:37:00,1.5002,1.5003,1.49975,1.5002,162000000.0
2009-01-07 13:38:00,1.5002,1.5002,1.5,1.5,101600000.0
2009-01-07 13:39:00,1.50005,1.5002,1.5,1.5,139600000.0
2009-01-07 13:40:00,1.49995,1.49995,1.4994,1.4995,173200000.0
2009-01-07 13:41:00,1.4996,1.49995,1.49935,1.4998,240400000.0
2009-01-07 13:42:00,1.4998,1.49985,1.4995,1.4995,173800000.0
2009-01-07 13:43:00,1.4995,1.49955,1.49875,1.4992,172600000.0
2009-01-07 13:44:00,1.49925,1.49935,1.49785,1.49785,223000000.0
2009-01-07 13:45:00,1.4978,1.49875,1.4972,1.49825,269800000.0
2009-01-07 13:46:00,1.49825,1.4986,1.4974,1.4979,194800000.0
2009-01-07 13:47:00,1.49795,1.49845,1.4978,1.4979,99400000.0
2009-01-07 13:48:00,1.4979,1.4981,1.49785,1.4979,177000000.0
2009-01-07 13:49:00,1.49805,1.4984,1.49805,1.49825,128600000.0
2009-01-07 13:50:00,1.49825,1.4984,1.4982,1.49825,31000000.0
2009-01-07 13:51:00,1.49835,1.4984,1.49825,1.49835,46400000.0
2009-01-07 13:52:00,1.4983,1.4984,1.49795,1.49825,83000000.0
2009-01-07 13:53:00,1.49835,1.49835,1.49765,1.49815,75300000.0
2009-01-07 13:54:00,1.49815,1.49825,1.4977,1.4978,167900000.0
2009-01-07 13:55:00,1.4978,1.49785,1.4975,1.49755,116600000.0
2009-01-07 13:56:00,1.4976,1.4982,1.4976,1.4982,163300000.0
2009-01-07 13:57:00,1.4982,1.4984,1.498,1.4984,105800000.0
2009-01-07 13:58:00,1.4983,1.49855,1.498,1.49825,155800000.0
2009-01-07 13:59:00,1.49825,1.49895,1.49825,1.49875,116500000.0
2009-01-07 14:00:00,1.4988,1.4991,1.4988,1.4988,148600000.0
2009-01-07 14:01:00,1.49885,1.49895,1.49845,1.49855,70000000.0
2009-01-07 14:02:00,1.4987,1.4987,1.49855,1.49855,129000000.0
2009-01-07 14:03:00,1.49855,1.4989,1.49855,1.49885,209200000.0
2009-01-07 14:04:00,1.49885,1.4993,1.49885,1.4992,181000000.0
2009-01-07 14:05:00,1.4992,1.4993,1.49905,1.49905,110800000.0
2009-01-07 14:06:00,1.4991,1.4995,1.499,1.49925,503200000.0
2009-01-07 14:07:00,1.49925,1.4995,1.49895,1.49915,191000000.0
2009-01-07 14:08:00,1.4991,1.4992,1.499,1.49915,257400000.0
2009-01-07 14:09:00,1.49915,1.4995,1.49915,1.4994,127800000.0
2009-01-07 14:10:00,1.4994,1.4996,1.4992,1.49955,331200000.0
2009-01-07 14:11:00,1.49965,1.49965,1.4992,1.4995,208200000.0
2009-01-07 14:12:00,1.49945,1.4995,1.49945,1.4995,100400000.0
2009-01-07 14:13:00,1.4995,1.49975,1.49945,1.49975,127800000.0
2009-01-07 14:14:00,1.4998,1.49995,1.4995,1.4995,165400000.0
2009-01-07 14:15:00,1.49945,1.49955,1.4992,1.49935,68800000.0
2009-01-07 14:16:00,1.49925,1.49945,1.4992,1.49945,101200000.0
2009-01-07 14:17:00,1.4995,1.4995,1.4992,1.4992,86600000.0
2009-01-07 14:18:00,1.4993,1.49935,1.4992,1.4992,42200000.0
2009-01-07 14:19:00,1.4992,1.4992,1.49915,1.4992,58800000.0
2009-01-07 14:20:00,1.4992,1.4993,1.49915,1.4992,129800000.0
2009-01-07 14:21:00,1.49925,1.49935,1.49915,1.49925,160200000.0
2009-01-07 14:22:00,1.4993,1.49955,1.49925,1.49935,244200000.0
2009-01-07 14:23:00,1.49935,1.4997,1.4993,1.4996,159600000.0
2009-01-07 14:24:00,1.4996,1.4997,1.4994,1.4996,105400000.0
2009-01-07 14:25:00,1.49955,1.4997,1.499,1.499,339000000.0
2009-01-07 14:26:00,1.49895,1.49945,1.49895,1.49935,339000000.0
2009-01-07 14:27:00,1.49925,1.49985,1.49895,1.49935,436400000.0
2009-01-07 14:28:00,1.49935,1.4996,1.4991,1.4993,349400000.0
2009-01-07 14:29:00,1.49935,1.49965,1.4991,1.4992,280000000.0
2009-01-07 14:30:00,1.4991,1.4996,1.4991,1.49955,206400000.0
2009-01-07 14:31:00,1.49945,1.49955,1.4993,1.4995,181200000.0
2009-01-07 14:32:00,1.49945,1.4995,1.49935,1.49935,200600000.0
2009-01-07 14:33:00,1.49935,1.49935,1.49935,1.49935,63400000.0
2009-01-07 14:34:00,1.49935,1.4996,1.49935,1.49945,106600000.0
2009-01-07 14:35:00,1.49945,1.4995,1.4993,1.4994,151600000.0
2009-01-07 14:36:00,1.4994,1.4995,1.4991,1.4993,102400000.0
2009-01-07 14:37:00,1.4994,1.4997,1.4994,1.49965,114400000.0
2009-01-07 14:38:00,1.49965,1.49975,1.4996,1.49975,50200000.0
2009-01-07 14:39:00,1.49965,1.49965,1.4996,1.49965,57600000.0
2009-01-07 14:40:00,1.49965,1.50005,1.49965,1.49985,157200000.0
2009-01-07 14:41:00,1.49985,1.50005,1.49985,1.50005,41000000.0
2009-01-07 14:42:00,1.50005,1.50005,1.5,1.50005,39600000.0
2009-01-07 14:43:00,1.50005,1.5001,1.5,1.50005,73200000.0
2009-01-07 14:44:00,1.5002,1.50035,1.50005,1.5003,44400000.0
2009-01-07 14:45:00,1.50035,1.50065,1.5003,1.5006,123600000.0
2009-01-07 14:46:00,1.5006,1.5006,1.50025,1.5006,326600000.0
2009-01-07 14:47:00,1.50055,1.50115,1.5005,1.50065,279000000.0
2009-01-07 14:48:00,1.50065,1.50085,1.50055,1.50065,269400000.0
2009-01-07 14:49:00,1.5006,1.5007,1.50055,1.50065,127800000.0
2009-01-07 14:50:00,1.5006,1.5013,1.5005,1.501,312200000.0
2009-01-07 14:51:00,1.5009,1.501,1.50065,1.50075,310200000.0
2009-01-07 14:52:00,1.50085,1.501,1.50075,1.501,112000000.0
2009-01-07 14:53:00,1.501,1.5015,1.50065,1.5008,154600000.0
2009-01-07 14:54:00,1.5007,1.50095,1.50045,1.5008,407200000.0
2009-01-07 14:55:00,1.5009,1.501,1.50035,1.5007,391000000.0
2009-01-07 14:56:00,1.5007,1.50085,1.5006,1.50075,282200000.0
2009-01-07 14:57:00,1.50075,1.5011,1.5005,1.5011,337000000.0
2009-01-07 14:58:00,1.50105,1.50115,1.50075,1.5009,312600000.0
2009-01-07 14:59:00,1.5009,1.50105,1.5006,1.5008,241600000.0
2009-01-07 15:00:00,1.5008,1.5011,1.50065,1.50095,361000000.0
2009-01-07 15:01:00,1.501,1.501,1.50095,1.501,115600000.0
2009-01-07 15:02:00,1.501,1.5012,1.50065,1.5012,188600000.0
2009-01-07 15:03:00,1.5012,1.50135,1.50095,1.50135,199800000.0
2009-01-07 15:04:00,1.5013,1.50145,1.5006,1.5007,314000000.0
2009-01-07 15:05:00,1.5007,1.5011,1.5005,1.5009,291800000.0
2009-01-07 15:06:00,1.501,1.5016,1.501,1.50125,263000000.0
2009-01-07 15:07:00,1.5013,1.5013,1.5004,1.5007,254100000.0
2009-01-07 15:08:00,1.5007,1.5008,1.5005,1.5008,199200000.0
2009-01-07 15:09:00,1.5008,1.50125,1.5008,1.501,341800000.0
2009-01-07 15:10:00,1.50105,1.5014,1.50085,1.50085,299800000.0
2009-01-07 15:11:00,1.50085,1.5011,1.5005,1.5011,283400000.0
2009-01-07 15:12:00,1.50115,1.5015,1.5004,1.5004,421400000.0
2009-01-07 15:13:00,1.5005,1.50135,1.49975,1.50135,330300000.0
2009-01-07 15:14:00,1.50125,1.5019,1.50095,1.5013,118600000.0
2009-01-07 15:15:00,1.50055,1.50135,1.50025,1.5005,220600000.0
2009-01-07 15:16:00,1.5005,1.5011,1.49995,1.5011,272600000.0
2009-01-07 15:17:00,1.5011,1.50155,1.50005,1.50045,310800000.0
2009-01-07 15:18:00,1.5004,1.5004,1.49965,1.49975,283600000.0
2009-01-07 15:19:00,1.49975,1.4998,1.4982,1.49925,312800000.0
2009-01-07 15:20:00,1.49925,1.4997,1.49925,1.4997,164400000.0
2009-01-07 15:21:00,1.4996,1.49975,1.4995,1.4996,209600000.0
2009-01-07 15:22:00,1.4996,1.4997,1.49905,1.4991,298400000.0
2009-01-07 15:23:00,1.4991,1.4993,1.49895,1.49905,265400000.0
2009-01-07 15:24:00,1.49905,1.4993,1.49905,1.49905,245600000.0
2009-01-07 15:25:00,1.49895,1.4991,1.4983,1.4985,226600001.0
2009-01-07 15:26:00,1.4985,1.4987,1.4963,1.49635,273400000.0
2009-01-07 15:27:00,1.49635,1.49635,1.4953,1.4954,231600000.0
2009-01-07 15:28:00,1.4954,1.4961,1.49535,1.49585,191400000.0
2009-01-07 15:29:00,1.49585,1.49645,1.49575,1.496,170400000.0
2009-01-07 15:30:00,1.496,1.49635,1.49565,1.49595,248900000.0
2009-01-07 15:31:00,1.4959,1.4966,1.49575,1.4966,129900000.0
2009-01-07 15:32:00,1.4967,1.49675,1.4961,1.4966,204400000.0
2009-01-07 15:33:00,1.4966,1.49715,1.4965,1.4971,174600000.0
2009-01-07 15:34:00,1.4971,1.4974,1.49595,1.496,250200000.0
2009-01-07 15:35:00,1.49605,1.49675,1.49595,1.49625,244400000.0
2009-01-07 15:36:00,1.4963,1.49655,1.49425,1.495,301000000.0
2009-01-07 15:37:00,1.495,1.495,1.4932,1.49325,176800000.0
2009-01-07 15:38:00,1.49325,1.4947,1.49325,1.49355,187800000.0
2009-01-07 15:39:00,1.49355,1.49415,1.49325,1.494,176000000.0
2009-01-07 15:40:00,1.494,1.4943,1.49375,1.4941,142000000.0
2009-01-07 15:41:00,1.4943,1.4948,1.49415,1.4948,114600000.0
2009-01-07 15:42:00,1.4948,1.4961,1.49465,1.49605,162600000.0
2009-01-07 15:43:00,1.4962,1.49725,1.49605,1.4972,288800000.0
2009-01-07 15:44:00,1.49725,1.49725,1.49675,1.497,274400000.0
2009-01-07 15:45:00,1.4969,1.497,1.496,1.496,299900000.0
2009-01-07 15:46:00,1.496,1.49635,1.49565,1.4963,253800000.0
2009-01-07 15:47:00,1.49635,1.4971,1.49635,1.4969,246600000.0
2009-01-07 15:48:00,1.4969,1.4971,1.49645,1.4965,232800000.0
2009-01-07 15:49:00,1.4965,1.497,1.4965,1.497,334600000.0
2009-01-07 15:50:00,1.497,1.4971,1.49675,1.497,218200000.0
2009-01-07 15:51:00,1.49695,1.4972,1.4967,1.49675,243400000.0
2009-01-07 15:52:00,1.49675,1.49735,1.49665,1.49725,236400000.0
2009-01-07 15:53:00,1.49725,1.4976,1.49705,1.4974,324200000.0
2009-01-07 15:54:00,1.4974,1.49745,1.4963,1.4971,373600000.0
2009-01-07 15:55:00,1.4971,1.4978,1.49685,1.497,333000000.0
2009-01-07 15:56:00,1.49695,1.4971,1.49625,1.4971,221600000.0
2009-01-07 15:57:00,1.49705,1.49705,1.4962,1.4963,267600000.0
2009-01-07 15:58:00,1.4963,1.4968,1.49625,1.4966,288200000.0
2009-01-07 15:59:00,1.4966,1.49735,1.4966,1.49725,242200000.0
2009-01-07 16:00:00,1.4973,1.4973,1.49665,1.4967,278800000.0
2009-01-07 16:01:00,1.49685,1.4972,1.49645,1.4967,265000000.0
2009-01-07 16:02:00,1.49655,1.49765,1.49625,1.4976,246600000.0
2009-01-07 16:03:00,1.4976,1.49815,1.49625,1.49625,251500000.0
2009-01-07 16:04:00,1.4964,1.4979,1.4964,1.4978,258400000.0
2009-01-07 16:05:00,1.49765,1.49765,1.49655,1.4967,316299999.0
2009-01-07 16:06:00,1.4967,1.4967,1.49605,1.4965,305200000.0
2009-01-07 16:07:00,1.49665,1.4967,1.49585,1.496,321200000.0
2009-01-07 16:08:00,1.496,1.49665,1.496,1.4963,357600000.0
2009-01-07 16:09:00,1.49635,1.4965,1.49575,1.4958,269000000.0
2009-01-07 16:10:00,1.49575,1.4967,1.4957,1.4966,219200000.0
2009-01-07 16:11:00,1.4966,1.49725,1.49655,1.49695,214600000.0
2009-01-07 16:12:00,1.497,1.49715,1.4965,1.4965,237800000.0
2009-01-07 16:13:00,1.4965,1.4967,1.4961,1.49665,278900000.0
2009-01-07 16:14:00,1.4966,1.49675,1.496,1.49625,196000000.0
2009-01-07 16:15:00,1.49625,1.49685,1.49625,1.4966,202200000.0
2009-01-07 16:16:00,1.49655,1.49685,1.4965,1.49675,134600000.0
2009-01-07 16:17:00,1.4967,1.4971,1.4966,1.49665,140800000.0
2009-01-07 16:18:00,1.49665,1.49665,1.49645,1.4965,91400000.0
2009-01-07 16:19:00,1.49665,1.49665,1.496,1.49645,232400000.0
2009-01-07 16:20:00,1.49645,1.4971,1.49625,1.49685,164400000.0
2009-01-07 16:21:00,1.49685,1.49685,1.4964,1.49685,184000000.0
2009-01-07 16:22:00,1.49685,1.49685,1.49605,1.4963,251200000.0
2009-01-07 16:23:00,1.4963,1.4965,1.49615,1.49635,214400000.0
2009-01-07 16:24:00,1.49635,1.49745,1.49635,1.4971,272200000.0
2009-01-07 16:25:00,1.49705,1.4974,1.49705,1.49725,138200000.0
2009-01-07 16:26:00,1.4972,1.49735,1.4971,1.49735,172800000.0
2009-01-07 16:27:00,1.497,1.49745,1.49675,1.4968,225800000.0
2009-01-07 16:28:00,1.4968,1.4974,1.49675,1.49735,193400000.0
2009-01-07 16:29:00,1.49725,1.4977,1.49725,1.4975,91800000.0
2009-01-07 16:30:00,1.49755,1.4976,1.49725,1.4976,208000000.0
2009-01-07 16:31:00,1.49755,1.4978,1.49725,1.4975,176200000.0
2009-01-07 16:32:00,1.4975,1.49785,1.4975,1.4977,188200000.0
2009-01-07 16:33:00,1.49775,1.49805,1.4975,1.4976,151600000.0
2009-01-07 16:34:00,1.4976,1.4976,1.4974,1.4976,121800000.0
2009-01-07 16:35:00,1.49765,1.49765,1.4975,1.4976,55400000.0
2009-01-07 16:36:00,1.4976,1.4988,1.4976,1.4988,231600000.0
2009-01-07 16:37:00,1.49855,1.4988,1.49845,1.4985,251400000.0
2009-01-07 16:38:00,1.4985,1.49875,1.4982,1.4986,226800000.0
2009-01-07 16:39:00,1.4986,1.49865,1.49815,1.49825,263400000.0
2009-01-07 16:40:00,1.49825,1.4987,1.49815,1.4987,76200000.0
2009-01-07 16:41:00,1.4987,1.499,1.4984,1.4988,286000000.0
2009-01-07 16:42:00,1.4986,1.4992,1.4986,1.4992,330600000.0
2009-01-07 16:43:00,1.4992,1.49935,1.49885,1.49885,234400000.0
2009-01-07 16:44:00,1.49905,1.4992,1.49855,1.499,195300000.0
2009-01-07 16:45:00,1.499,1.49915,1.4986,1.4991,191800000.0
2009-01-07 16:46:00,1.4991,1.4991,1.4987,1.49895,200000000.0
2009-01-07 16:47:00,1.49895,1.49895,1.4986,1.4988,221400000.0
2009-01-07 16:48:00,1.49885,1.49915,1.49875,1.499,198600000.0
2009-01-07 16:49:00,1.49905,1.4991,1.49865,1.49865,251600000.0
2009-01-07 16:50:00,1.49875,1.4988,1.49855,1.49875,291200000.0
2009-01-07 16:51:00,1.49875,1.4988,1.49855,1.49875,223800000.0
2009-01-07 16:52:00,1.49875,1.4988,1.49835,1.49835,208800000.0
2009-01-07 16:53:00,1.49835,1.49855,1.49815,1.49825,265000000.0
2009-01-07 16:54:00,1.49825,1.49875,1.49825,1.49865,201400000.0
2009-01-07 16:55:00,1.49865,1.4991,1.49855,1.4991,375200000.0
2009-01-07 16:56:00,1.4991,1.49935,1.49905,1.49915,293400000.0
2009-01-07 16:57:00,1.49915,1.49935,1.49885,1.49905,270000000.0
2009-01-07 16:58:00,1.4991,1.4992,1.49885,1.4991,359200000.0
2009-01-07 16:59:00,1.4991,1.4992,1.4987,1.4988,391600000.0
2009-01-07 17:00:00,1.4988,1.49895,1.4978,1.49795,305600000.0
2009-01-07 17:01:00,1.4979,1.49805,1.4974,1.4975,175400000.0
2009-01-07 17:02:00,1.4975,1.4978,1.4973,1.4973,226000000.0
2009-01-07 17:03:00,1.4973,1.4977,1.4973,1.4975,244600000.0
2009-01-07 17:04:00,1.4975,1.4982,1.49745,1.4981,316600000.0
2009-01-07 17:05:00,1.49795,1.4983,1.4975,1.4976,300400000.0
2009-01-07 17:06:00,1.4976,1.4979,1.4976,1.49785,191600000.0
2009-01-07 17:07:00,1.49785,1.49785,1.4976,1.4976,174600000.0
2009-01-07 17:08:00,1.4976,1.4977,1.49745,1.4975,286000000.0
2009-01-07 17:09:00,1.4975,1.4979,1.4975,1.4978,217800000.0
2009-01-07 17:10:00,1.49785,1.49805,1.49755,1.4977,231800000.0
2009-01-07 17:11:00,1.4978,1.4978,1.4976,1.49765,166200000.0
2009-01-07 17:12:00,1.49765,1.4977,1.49755,1.4976,200200000.0
2009-01-07 17:13:00,1.4976,1.4978,1.4975,1.49765,139600000.0
2009-01-07 17:14:00,1.49765,1.4977,1.4976,1.4977,155200000.0
2009-01-07 17:15:00,1.49765,1.4977,1.4969,1.4971,163200000.0
2009-01-07 17:16:00,1.49715,1.49775,1.4971,1.4974,254600000.0
2009-01-07 17:17:00,1.4974,1.4976,1.4969,1.497,162000000.0
2009-01-07 17:18:00,1.497,1.497,1.49625,1.49685,204000000.0
2009-01-07 17:19:00,1.49685,1.4974,1.4968,1.49735,170200000.0
2009-01-07 17:20:00,1.49735,1.49775,1.49685,1.49695,279800000.0
2009-01-07 17:21:00,1.49685,1.49785,1.49685,1.4978,377600000.0
2009-01-07 17:22:00,1.49765,1.49765,1.4968,1.4969,461800001.0
2009-01-07 17:23:00,1.4969,1.4974,1.49685,1.49725,327800000.0
2009-01-07 17:24:00,1.49725,1.4974,1.4963,1.4968,359400000.0
2009-01-07 17:25:00,1.49665,1.4967,1.49625,1.4964,341000000.0
2009-01-07 17:26:00,1.49635,1.4967,1.49625,1.4965,328000000.0
2009-01-07 17:27:00,1.4964,1.4965,1.4962,1.4963,434800000.0
2009-01-07 17:28:00,1.4963,1.4965,1.49605,1.4964,270800000.0
2009-01-07 17:29:00,1.4964,1.49675,1.4964,1.49675,281200000.0
2009-01-07 17:30:00,1.4967,1.4971,1.4958,1.4961,339000000.0
2009-01-07 17:31:00,1.49615,1.49685,1.4961,1.49645,355800001.0
2009-01-07 17:32:00,1.49645,1.49755,1.4964,1.49735,482200002.0
2009-01-07 17:33:00,1.49735,1.4974,1.4969,1.4969,432200000.0
2009-01-07 17:34:00,1.49695,1.49705,1.4961,1.4967,394600000.0
2009-01-07 17:35:00,1.4967,1.4969,1.4965,1.4969,288200000.0
2009-01-07 17:36:00,1.497,1.4972,1.4967,1.4972,419000000.0
2009-01-07 17:37:00,1.4972,1.4972,1.49645,1.49685,498200000.0
2009-01-07 17:38:00,1.4967,1.497,1.49635,1.49645,537200000.0
2009-01-07 17:39:00,1.49645,1.4972,1.49645,1.49715,195400000.0
2009-01-07 17:40:00,1.4971,1.4973,1.49685,1.497,244600000.0
2009-01-07 17:41:00,1.497,1.4971,1.4965,1.49675,332400000.0
2009-01-07 17:42:00,1.4968,1.49685,1.4966,1.49665,486200000.0
2009-01-07 17:43:00,1.4967,1.49685,1.49655,1.4968,462800000.0
2009-01-07 17:44:00,1.49685,1.4973,1.49685,1.49715,310800000.0
2009-01-07 17:45:00,1.4972,1.49725,1.4967,1.49675,315200000.0
2009-01-07 17:46:00,1.49675,1.4975,1.4967,1.49745,284900000.0
2009-01-07 17:47:00,1.49745,1.4982,1.4971,1.49735,445200000.0
2009-01-07 17:48:00,1.49735,1.4979,1.497,1.4979,406400000.0
2009-01-07 17:49:00,1.4978,1.49995,1.4978,1.49995,493000000.0
2009-01-07 17:50:00,1.49995,1.5011,1.499,1.49925,549900000.0
2009-01-07 17:51:00,1.49925,1.49975,1.4989,1.4994,349000000.0
2009-01-07 17:52:00,1.4994,1.4995,1.49815,1.49845,399600000.0
2009-01-07 17:53:00,1.4985,1.4991,1.49825,1.49865,359000000.0
2009-01-07 17:54:00,1.49865,1.49925,1.4985,1.49895,390000000.0
2009-01-07 17:55:00,1.49895,1.49935,1.4985,1.49905,502600000.0
2009-01-07 17:56:00,1.4992,1.4995,1.4986,1.4986,377200000.0
2009-01-07 17:57:00,1.49875,1.49995,1.49865,1.49965,335199999.0
2009-01-07 17:58:00,1.49965,1.50005,1.49945,1.50005,226800000.0
2009-01-07 17:59:00,1.5001,1.50025,1.499,1.4998,340400000.0
2009-01-07 18:00:00,1.4997,1.49985,1.49925,1.4995,260600000.0
2009-01-07 18:01:00,1.4995,1.4999,1.4995,1.49965,240200000.0
2009-01-07 18:02:00,1.49965,1.50075,1.4995,1.50075,398800000.0
2009-01-07 18:03:00,1.50085,1.501,1.50025,1.5003,489000000.0
2009-01-07 18:04:00,1.5003,1.5019,1.49995,1.5015,359400000.0
2009-01-07 18:05:00,1.50145,1.50345,1.50125,1.502,354600000.0
2009-01-07 18:06:00,1.50215,1.50275,1.50195,1.50275,368600000.0
2009-01-07 18:07:00,1.5028,1.50315,1.5024,1.5025,262600000.0
2009-01-07 18:08:00,1.5024,1.5024,1.5018,1.50225,381800000.0
2009-01-07 18:09:00,1.5022,1.50235,1.50175,1.50185,289400000.0
2009-01-07 18:10:00,1.50185,1.50245,1.50155,1.50165,312400000.0
2009-01-07 18:11:00,1.50165,1.5026,1.50165,1.50195,430400000.0
2009-01-07 18:12:00,1.502,1.5028,1.5016,1.5022,303000000.0
2009-01-07 18:13:00,1.5023,1.50235,1.5018,1.50205,277400000.0
2009-01-07 18:14:00,1.50205,1.5023,1.5019,1.5021,401200000.0
2009-01-07 18:15:00,1.50185,1.5023,1.5018,1.502,307200000.0
2009-01-07 18:16:00,1.5019,1.50195,1.50155,1.50175,283600000.0
2009-01-07 18:17:00,1.5018,1.502,1.5011,1.5013,349199999.0
2009-01-07 18:18:00,1.50135,1.5016,1.50085,1.5009,299000000.0
2009-01-07 18:19:00,1.501,1.5012,1.5009,1.501,244600000.0
2009-01-07 18:20:00,1.50095,1.5013,1.5008,1.5011,365600000.0
2009-01-07 18:21:00,1.50105,1.50135,1.5007,1.501,251400000.0
2009-01-07 18:22:00,1.50075,1.5015,1.50065,1.50145,166600000.0
2009-01-07 18:23:00,1.50145,1.50175,1.50145,1.5015,220200000.0
2009-01-07 18:24:00,1.5015,1.5015,1.50085,1.50085,202800000.0
2009-01-07 18:25:00,1.50085,1.5012,1.5008,1.5012,183600000.0
2009-01-07 18:26:00,1.5012,1.5012,1.50045,1.5007,290600000.0
2009-01-07 18:27:00,1.50065,1.50065,1.49995,1.5002,350300000.0
2009-01-07 18:28:00,1.5002,1.50035,1.5,1.5002,209600000.0
2009-01-07 18:29:00,1.5002,1.5003,1.49985,1.50025,195000000.0
2009-01-07 18:30:00,1.50025,1.5004,1.49995,1.49995,164800000.0
2009-01-07 18:31:00,1.49995,1.501,1.49995,1.501,224600000.0
2009-01-07 18:32:00,1.50095,1.50105,1.5006,1.5007,302400000.0
2009-01-07 18:33:00,1.50065,1.50165,1.50065,1.50155,259000000.0
2009-01-07 18:34:00,1.5016,1.5017,1.50085,1.50095,230800000.0
2009-01-07 18:35:00,1.50095,1.50155,1.50095,1.5015,235200000.0
2009-01-07 18:36:00,1.50155,1.50155,1.50065,1.50065,486800000.0
2009-01-07 18:37:00,1.50075,1.5013,1.50055,1.5006,337600000.0
2009-01-07 18:38:00,1.5007,1.50105,1.5006,1.50095,385200000.0
2009-01-07 18:39:00,1.501,1.50135,1.50075,1.5013,348000000.0
2009-01-07 18:40:00,1.5013,1.5015,1.5007,1.50095,331000000.0
2009-01-07 18:41:00,1.5009,1.5013,1.5005,1.5005,238000000.0
2009-01-07 18:42:00,1.5005,1.5006,1.5001,1.5006,267200000.0
2009-01-07 18:43:00,1.5006,1.501,1.50035,1.5006,457400000.0
2009-01-07 18:44:00,1.5007,1.5008,1.5002,1.5004,427200000.0
2009-01-07 18:45:00,1.5004,1.5007,1.50015,1.5004,347000000.0
2009-01-07 18:46:00,1.5004,1.50105,1.5003,1.50085,187400000.0
2009-01-07 18:47:00,1.50095,1.50115,1.50075,1.50075,514600000.0
2009-01-07 18:48:00,1.5007,1.50105,1.50065,1.5009,359200000.0
2009-01-07 18:49:00,1.5009,1.5019,1.5008,1.50155,340200000.0
2009-01-07 18:50:00,1.5015,1.50205,1.50095,1.50115,467500000.0
2009-01-07 18:51:00,1.5011,1.50145,1.501,1.5011,365200000.0
2009-01-07 18:52:00,1.5011,1.50175,1.5011,1.50175,329400000.0
2009-01-07 18:53:00,1.50165,1.50185,1.5014,1.5015,269400000.0
2009-01-07 18:54:00,1.5015,1.50165,1.5014,1.5016,485600000.0
2009-01-07 18:55:00,1.50155,1.50165,1.50045,1.5009,591000000.0
2009-01-07 18:56:00,1.501,1.5012,1.50055,1.5012,349400000.0
2009-01-07 18:57:00,1.5012,1.50135,1.50075,1.50085,405600000.0
2009-01-07 18:58:00,1.50085,1.5013,1.50085,1.50105,517200000.0
2009-01-07 18:59:00,1.5011,1.50115,1.5008,1.501,439000000.0
2009-01-07 19:00:00,1.50095,1.501,1.50075,1.50075,312600000.0
2009-01-07 19:01:00,1.50075,1.50085,1.5006,1.5008,104600000.0
2009-01-07 19:02:00,1.5008,1.5008,1.4999,1.5,414200000.0
2009-01-07 19:03:00,1.5,1.5,1.4997,1.4997,200200000.0
2009-01-07 19:04:00,1.4997,1.4998,1.49965,1.4998,81200000.0
2009-01-07 19:05:00,1.49975,1.5,1.49945,1.49945,247200000.0
2009-01-07 19:06:00,1.49945,1.49945,1.49855,1.49895,412600001.0
2009-01-07 19:07:00,1.4989,1.4991,1.49885,1.499,128400000.0
2009-01-07 19:08:00,1.499,1.4992,1.4988,1.4988,259600000.0
2009-01-07 19:09:00,1.4988,1.499,1.4986,1.499,20400000.0
2009-01-07 19:10:00,1.49895,1.499,1.49845,1.4988,227600000.0
2009-01-07 19:11:00,1.4988,1.4988,1.4987,1.4987,129400000.0
2009-01-07 19:12:00,1.4987,1.49895,1.4987,1.49895,90200000.0
2009-01-07 19:13:00,1.499,1.499,1.49845,1.4986,254200000.0
2009-01-07 19:14:00,1.4986,1.4991,1.4986,1.4991,247000000.0
2009-01-07 19:15:00,1.49915,1.49925,1.49885,1.49895,191200000.0
2009-01-07 19:16:00,1.499,1.49915,1.4984,1.4985,157400000.0
2009-01-07 19:17:00,1.49855,1.49865,1.49845,1.4985,53600000.0
2009-01-07 19:18:00,1.4985,1.499,1.4985,1.49895,169400000.0
2009-01-07 19:19:00,1.4988,1.499,1.4987,1.49875,285400000.0
2009-01-07 19:20:00,1.49885,1.4991,1.4985,1.4988,337200000.0
2009-01-07 19:21:00,1.4987,1.49905,1.4987,1.4989,355200000.0
2009-01-07 19:22:00,1.4989,1.49915,1.4989,1.49895,151000000.0
2009-01-07 19:23:00,1.49895,1.49925,1.49875,1.4992,214400000.0
2009-01-07 19:24:00,1.49915,1.49935,1.49905,1.49935,167200000.0
2009-01-07 19:25:00,1.49925,1.49925,1.499,1.49905,193800000.0
2009-01-07 19:26:00,1.499,1.49925,1.49895,1.49915,371800000.0
2009-01-07 19:27:00,1.4991,1.4991,1.49895,1.49895,109600000.0
2009-01-07 19:28:00,1.49895,1.49895,1.4986,1.49865,346400000.0
2009-01-07 19:29:00,1.49875,1.4988,1.49855,1.4986,238600000.0
2009-01-07 19:30:00,1.4985,1.49865,1.49825,1.4984,426800000.0
2009-01-07 19:31:00,1.49835,1.49835,1.4979,1.49805,97800000.0
2009-01-07 19:32:00,1.49805,1.49855,1.49805,1.49835,188400000.0
2009-01-07 19:33:00,1.4984,1.4989,1.498,1.49835,145200000.0
2009-01-07 19:34:00,1.4983,1.4986,1.4983,1.4986,91000000.0
2009-01-07 19:35:00,1.4986,1.49895,1.49845,1.49875,226600000.0
2009-01-07 19:36:00,1.4986,1.49865,1.49835,1.4985,57800000.0
2009-01-07 19:37:00,1.4985,1.4985,1.4985,1.4985,7200000.0
2009-01-07 19:38:00,1.49855,1.49895,1.4984,1.4984,46800000.0
2009-01-07 19:39:00,1.49855,1.49855,1.49795,1.49805,161200000.0
2009-01-07 19:40:00,1.49805,1.4984,1.49805,1.49825,189200000.0
2009-01-07 19:41:00,1.49825,1.4984,1.4981,1.4984,186800000.0
2009-01-07 19:42:00,1.4984,1.4984,1.49795,1.4984,252200000.0
2009-01-07 19:43:00,1.4984,1.49985,1.4984,1.49875,376800000.0
2009-01-07 19:44:00,1.49875,1.4994,1.49865,1.49915,72400000.0
2009-01-07 19:45:00,1.4991,1.49915,1.499,1.49905,196000000.0
2009-01-07 19:46:00,1.49905,1.49955,1.4989,1.4994,421200000.0
2009-01-07 19:47:00,1.4994,1.49955,1.499,1.4992,190200000.0
2009-01-07 19:48:00,1.4992,1.4993,1.499,1.4991,152200000.0
2009-01-07 19:49:00,1.4991,1.4991,1.49905,1.4991,12600000.0
2009-01-07 19:50:00,1.4991,1.4991,1.49895,1.499,92000000.0
2009-01-07 19:51:00,1.499,1.499,1.499,1.499,60000000.0
2009-01-07 19:52:00,1.499,1.499,1.499,1.499,43600000.0
2009-01-07 19:53:00,1.499,1.49925,1.49865,1.4987,108600000.0
2009-01-07 19:54:00,1.4987,1.4991,1.49855,1.49895,148600000.0
2009-01-07 19:55:00,1.49895,1.49925,1.49885,1.499,247600000.0
2009-01-07 19:56:00,1.49895,1.49895,1.49885,1.49895,88800000.0
2009-01-07 19:57:00,1.49895,1.49895,1.49825,1.49855,255000000.0
2009-01-07 19:58:00,1.4986,1.49865,1.49715,1.49745,355200000.0
2009-01-07 19:59:00,1.49745,1.49815,1.4972,1.49725,540600000.0
2009-01-07 20:00:00,1.4974,1.498,1.497,1.49775,355400000.0
2009-01-07 20:01:00,1.4979,1.49795,1.4976,1.49775,179000000.0
2009-01-07 20:02:00,1.49775,1.4982,1.49755,1.4982,280800000.0
2009-01-07 20:03:00,1.49815,1.49835,1.4976,1.4977,406800000.0
2009-01-07 20:04:00,1.49765,1.49835,1.49765,1.4983,202800000.0
2009-01-07 20:05:00,1.49835,1.499,1.49825,1.499,392800000.0
2009-01-07 20:06:00,1.499,1.4991,1.49835,1.49875,389800000.0
2009-01-07 20:07:00,1.49875,1.4991,1.4987,1.49905,249200000.0
2009-01-07 20:08:00,1.49905,1.4991,1.4989,1.49905,441400000.0
2009-01-07 20:09:00,1.49905,1.49915,1.49865,1.49915,638800000.0
2009-01-07 20:10:00,1.49915,1.49925,1.4986,1.4987,522000000.0
2009-01-07 20:11:00,1.49875,1.4992,1.49865,1.49915,236800000.0
2009-01-07 20:12:00,1.49915,1.49945,1.4989,1.4992,512200000.0
2009-01-07 20:13:00,1.4992,1.49935,1.4986,1.4987,396000000.0
2009-01-07 20:14:00,1.4987,1.4993,1.4983,1.4988,552400000.0
2009-01-07 20:15:00,1.4988,1.4992,1.4984,1.49895,397200000.0
2009-01-07 20:16:00,1.49895,1.4993,1.4986,1.4986,424200000.0
2009-01-07 20:17:00,1.4986,1.4993,1.4986,1.49915,437200000.0
2009-01-07 20:18:00,1.49915,1.4992,1.4985,1.49915,552800000.0
2009-01-07 20:19:00,1.49915,1.4994,1.49915,1.49935,143600000.0
2009-01-07 20:20:00,1.49935,1.4994,1.4992,1.49935,229800000.0
2009-01-07 20:21:00,1.49935,1.50015,1.4992,1.5001,316200000.0
2009-01-07 20:22:00,1.5001,1.5002,1.50005,1.50005,222400000.0
2009-01-07 20:23:00,1.50005,1.5002,1.5,1.5002,198800000.0
2009-01-07 20:24:00,1.5002,1.5003,1.50005,1.50015,310800000.0
2009-01-07 20:25:00,1.5002,1.50105,1.50015,1.501,509600000.0
2009-01-07 20:26:00,1.501,1.5012,1.5008,1.5011,353400000.0
2009-01-07 20:27:00,1.5011,1.5011,1.50055,1.501,398400000.0
2009-01-07 20:28:00,1.50105,1.50185,1.50065,1.5016,526000000.0
2009-01-07 20:29:00,1.5016,1.50275,1.50125,1.5025,515200000.0
2009-01-07 20:30:00,1.5025,1.50295,1.50225,1.50275,484200000.0
2009-01-07 20:31:00,1.50285,1.50285,1.5023,1.5025,362400000.0
2009-01-07 20:32:00,1.5025,1.5025,1.50225,1.50245,205400000.0
2009-01-07 20:33:00,1.50245,1.5028,1.50245,1.5026,489200000.0
2009-01-07 20:34:00,1.5026,1.5035,1.50245,1.5032,636800000.0
2009-01-07 20:35:00,1.5032,1.5034,1.5031,1.5031,304000000.0
2009-01-07 20:36:00,1.5031,1.5036,1.5031,1.50345,301600000.0
2009-01-07 20:37:00,1.50345,1.5036,1.50335,1.50355,250200000.0
2009-01-07 20:38:00,1.5035,1.5037,1.5032,1.50345,614800000.0
2009-01-07 20:39:00,1.50355,1.50355,1.5031,1.50345,449400000.0
2009-01-07 20:40:00,1.50335,1.5038,1.5031,1.5036,601800000.0
2009-01-07 20:41:00,1.5036,1.5041,1.5035,1.5041,437600000.0
2009-01-07 20:42:00,1.50405,1.5041,1.5039,1.50405,193400000.0
2009-01-07 20:43:00,1.50405,1.50405,1.5029,1.5036,576200000.0
2009-01-07 20:44:00,1.5036,1.50375,1.5033,1.50345,465600000.0
2009-01-07 20:45:00,1.5036,1.50375,1.5033,1.5034,376200000.0
2009-01-07 20:46:00,1.5035,1.50385,1.5026,1.50275,273000000.0
2009-01-07 20:47:00,1.50275,1.50285,1.50265,1.50275,216600000.0
2009-01-07 20:48:00,1.50275,1.50285,1.5026,1.50265,184000000.0
2009-01-07 20:49:00,1.50265,1.50265,1.5026,1.5026,12800000.0
2009-01-07 20:50:00,1.5026,1.50275,1.50245,1.50255,56000000.0
2009-01-07 20:51:00,1.50255,1.5028,1.50255,1.50255,176000000.0
2009-01-07 20:52:00,1.50255,1.50255,1.5025,1.50255,52400000.0
2009-01-07 20:53:00,1.50255,1.50265,1.50255,1.50265,189800000.0
2009-01-07 20:54:00,1.50265,1.5028,1.50255,1.50255,205800000.0
2009-01-07 20:55:00,1.5027,1.5034,1.5027,1.5031,251800000.0
2009-01-07 20:56:00,1.50315,1.50355,1.50315,1.50345,169600000.0
2009-01-07 20:57:00,1.50345,1.50345,1.5032,1.50335,285400000.0
2009-01-07 20:58:00,1.50335,1.50335,1.50305,1.5033,259600000.0
2009-01-07 20:59:00,1.50325,1.50325,1.50285,1.503,255000000.0
2009-01-07 21:00:00,1.50305,1.5032,1.5024,1.5032,816200011.0
2009-01-07 21:01:00,1.50325,1.5035,1.50305,1.50315,410000000.0
2009-01-07 21:02:00,1.50305,1.50325,1.50305,1.5032,264400000.0
2009-01-07 21:03:00,1.5032,1.50345,1.503,1.50345,283400000.0
2009-01-07 21:04:00,1.50345,1.50355,1.5033,1.50355,253000000.0
2009-01-07 21:05:00,1.5036,1.5039,1.5031,1.5036,407800000.0
2009-01-07 21:06:00,1.5036,1.50385,1.50345,1.5037,281000000.0
2009-01-07 21:07:00,1.5037,1.50385,1.5036,1.50365,128200000.0
2009-01-07 21:08:00,1.50365,1.5037,1.50335,1.50355,232200000.0
2009-01-07 21:09:00,1.5036,1.5037,1.5033,1.5033,251200000.0
2009-01-07 21:10:00,1.50325,1.50345,1.50315,1.5032,323000000.0
2009-01-07 21:11:00,1.50325,1.5033,1.503,1.50305,276800000.0
2009-01-07 21:12:00,1.50305,1.50315,1.5025,1.50275,346999999.0
2009-01-07 21:13:00,1.50275,1.50305,1.50275,1.503,260600000.0
2009-01-07 21:14:00,1.50305,1.50365,1.50305,1.50365,287200000.0
2009-01-07 21:15:00,1.5036,1.5037,1.50325,1.50325,409200000.0
2009-01-07 21:16:00,1.5032,1.5033,1.50255,1.5027,311800000.0
2009-01-07 21:17:00,1.50275,1.503,1.50275,1.503,161000000.0
2009-01-07 21:18:00,1.50295,1.5035,1.50275,1.50335,123800000.0
2009-01-07 21:19:00,1.50335,1.50375,1.50335,1.50365,418200000.0
2009-01-07 21:20:00,1.50365,1.5037,1.5035,1.50355,317400000.0
2009-01-07 21:21:00,1.50355,1.5036,1.503,1.503,501400000.0
2009-01-07 21:22:00,1.503,1.503,1.50235,1.50245,454000000.0
2009-01-07 21:23:00,1.50235,1.50245,1.50235,1.50235,99000000.0
2009-01-07 21:24:00,1.50235,1.5031,1.50235,1.5031,103000000.0
2009-01-07 21:25:00,1.50315,1.50325,1.5027,1.50295,411000000.0
2009-01-07 21:26:00,1.50295,1.5034,1.50295,1.5034,319400000.0
2009-01-07 21:27:00,1.5034,1.5036,1.5027,1.5028,389200000.0
2009-01-07 21:28:00,1.50285,1.50355,1.50285,1.5033,535800000.0
2009-01-07 21:29:00,1.5033,1.50355,1.50295,1.5031,390000000.0
2009-01-07 21:30:00,1.5031,1.5035,1.5027,1.5033,493000000.0
2009-01-07 21:31:00,1.5033,1.5033,1.50225,1.50255,365800000.0
2009-01-07 21:32:00,1.50255,1.5028,1.5023,1.50235,270000000.0
2009-01-07 21:33:00,1.50235,1.50255,1.5015,1.50165,314200000.0
2009-01-07 21:34:00,1.50165,1.50175,1.5011,1.5011,240200001.0
2009-01-07 21:35:00,1.5011,1.5019,1.50065,1.5019,529800000.0
2009-01-07 21:36:00,1.5019,1.5025,1.50155,1.50185,734600000.0
2009-01-07 21:37:00,1.502,1.50205,1.50135,1.5016,448200000.0
2009-01-07 21:38:00,1.50165,1.50185,1.50135,1.5017,308000000.0
2009-01-07 21:39:00,1.5018,1.5019,1.50155,1.50155,227000000.0
2009-01-07 21:40:00,1.5016,1.5018,1.50155,1.50165,325600000.0
2009-01-07 21:41:00,1.50165,1.50195,1.50155,1.5019,239600000.0
2009-01-07 21:42:00,1.50195,1.5021,1.5019,1.5021,249000000.0
2009-01-07 21:43:00,1.5021,1.5021,1.50145,1.50145,362600000.0
2009-01-07 21:44:00,1.50145,1.50165,1.5014,1.5015,202000000.0
2009-01-07 21:45:00,1.50145,1.50155,1.50145,1.50145,69000000.0
2009-01-07 21:46:00,1.50145,1.50145,1.50135,1.50145,78800000.0
2009-01-07 21:47:00,1.50145,1.50145,1.5013,1.50135,87600000.0
2009-01-07 21:48:00,1.50135,1.50145,1.50125,1.5014,110000000.0
2009-01-07 21:49:00,1.5014,1.5014,1.501,1.501,55200000.0
2009-01-07 21:50:00,1.501,1.50125,1.50065,1.5007,144200000.0
2009-01-07 21:51:00,1.5009,1.5009,1.50065,1.5009,138200000.0
2009-01-07 21:52:00,1.50075,1.5009,1.5007,1.5008,86200000.0
2009-01-07 21:53:00,1.5008,1.5013,1.5007,1.50095,118800000.0
2009-01-07 21:54:00,1.50095,1.50095,1.50085,1.5009,44400000.0
2009-01-07 21:55:00,1.5009,1.501,1.50085,1.50095,22800000.0
2009-01-07 21:56:00,1.50095,1.50125,1.50095,1.50125,28800000.0
2009-01-07 21:57:00,1.50125,1.5014,1.50095,1.501,138200000.0
2009-01-07 21:58:00,1.501,1.50105,1.5009,1.5009,125600000.0
2009-01-07 21:59:00,1.5009,1.5011,1.50065,1.50095,75400000.0
2009-01-07 22:00:00,1.50095,1.501,1.50095,1.50095,18000000.0
2009-01-07 22:01:00,1.5009,1.5011,1.5008,1.50095,39600000.0
2009-01-07 22:02:00,1.50095,1.50105,1.50095,1.50095,13200000.0
2009-01-07 22:03:00,1.50105,1.50115,1.50095,1.50095,91400000.0
2009-01-07 22:04:00,1.50105,1.5011,1.5009,1.501,127000000.0
2009-01-07 22:05:00,1.5009,1.501,1.5002,1.50065,209200000.0
2009-01-07 22:06:00,1.50075,1.50245,1.50075,1.502,252800000.0
2009-01-07 22:07:00,1.502,1.50235,1.50085,1.50175,350400000.0
2009-01-07 22:08:00,1.5017,1.5023,1.50145,1.5023,498200000.0
2009-01-07 22:09:00,1.5023,1.50265,1.50195,1.50255,492200000.0
2009-01-07 22:10:00,1.5026,1.5026,1.5022,1.50225,272000000.0
2009-01-07 22:11:00,1.50225,1.5023,1.5016,1.50215,297200000.0
2009-01-07 22:12:00,1.5022,1.5022,1.50145,1.50175,363400000.0
2009-01-07 22:13:00,1.5018,1.5018,1.50155,1.50165,177800000.0
2009-01-07 22:14:00,1.5017,1.5018,1.50145,1.5017,301600000.0
2009-01-07 22:15:00,1.5017,1.50235,1.5017,1.50235,427400000.0
2009-01-07 22:16:00,1.50235,1.50235,1.50185,1.502,293200000.0
2009-01-07 22:17:00,1.502,1.50235,1.5014,1.5019,327200000.0
2009-01-07 22:18:00,1.502,1.5024,1.5013,1.5022,464400000.0
2009-01-07 22:19:00,1.5023,1.5026,1.50195,1.5023,412600000.0
2009-01-07 22:20:00,1.5023,1.50345,1.5023,1.50275,527200000.0
2009-01-07 22:21:00,1.5028,1.5028,1.50255,1.5027,203600000.0
2009-01-07 22:22:00,1.5027,1.50275,1.50235,1.50255,319400000.0
2009-01-07 22:23:00,1.50255,1.50265,1.50245,1.5026,99000000.0
2009-01-07 22:24:00,1.5026,1.50285,1.50235,1.50245,127000000.0
2009-01-07 22:25:00,1.50245,1.5026,1.5022,1.5023,204200000.0
2009-01-07 22:26:00,1.5024,1.50265,1.5023,1.50235,125400000.0
2009-01-07 22:27:00,1.50235,1.5025,1.50225,1.5024,122200000.0
2009-01-07 22:28:00,1.5024,1.5027,1.5023,1.5027,169800000.0
2009-01-07 22:29:00,1.5027,1.5029,1.5026,1.5028,259600000.0
2009-01-07 22:30:00,1.5028,1.50325,1.50225,1.5032,337200000.0
2009-01-07 22:31:00,1.5031,1.5031,1.5022,1.50265,378200000.0
2009-01-07 22:32:00,1.50265,1.50305,1.50225,1.50225,428200000.0
2009-01-07 22:33:00,1.5023,1.5026,1.50225,1.5025,288200000.0
2009-01-07 22:34:00,1.5026,1.5033,1.5023,1.50235,495800000.0
2009-01-07 22:35:00,1.50225,1.50335,1.50225,1.50315,604200000.0
2009-01-07 22:36:00,1.50315,1.5032,1.5028,1.5029,402600000.0
2009-01-07 22:37:00,1.5029,1.50305,1.5028,1.503,315400000.0
2009-01-07 22:38:00,1.50295,1.50315,1.502,1.50215,358700000.0
2009-01-07 22:39:00,1.5023,1.50235,1.50215,1.50235,233600000.0
2009-01-07 22:40:00,1.50245,1.50245,1.50205,1.50215,329200000.0
2009-01-07 22:41:00,1.5022,1.5023,1.50165,1.5017,222400000.0
2009-01-07 22:42:00,1.5017,1.5017,1.50155,1.50155,21600000.0
2009-01-07 22:43:00,1.50155,1.5016,1.50145,1.50145,74600000.0
2009-01-07 22:44:00,1.50145,1.50145,1.5013,1.50145,63200000.0
2009-01-07 22:45:00,1.5012,1.50132,1.50114,1.50127,13400000.0
2009-01-07 22:46:00,1.50145,1.50145,1.50145,1.50145,13200000.0
2009-01-07 22:47:00,1.50145,1.50145,1.50145,1.50145,2800000.0
2009-01-07 22:48:00,1.50145,1.5015,1.50145,1.50145,20800000.0
2009-01-07 22:49:00,1.50145,1.5015,1.5014,1.50145,100200000.0
2009-01-07 22:50:00,1.50145,1.50145,1.50145,1.50145,17600000.0
2009-01-07 22:51:00,1.50145,1.50145,1.50145,1.50145,1600000.0
2009-01-07 22:52:00,1.50145,1.50145,1.50115,1.50115,93800000.0
2009-01-07 22:53:00,1.50115,1.5013,1.50065,1.5009,441800000.0
2009-01-07 22:54:00,1.501,1.50115,1.50095,1.5011,53600000.0
2009-01-07 22:55:00,1.50115,1.50115,1.501,1.50105,186000000.0
2009-01-07 22:56:00,1.5011,1.5012,1.50085,1.501,220200000.0
2009-01-07 22:57:00,1.50105,1.5012,1.5006,1.5008,215000000.0
2009-01-07 22:58:00,1.50075,1.5008,1.50045,1.50065,176200000.0
2009-01-07 22:59:00,1.50065,1.50095,1.50035,1.50065,253200000.0
2009-01-07 23:00:00,1.50055,1.5015,1.5005,1.5014,261200000.0
2009-01-07 23:01:00,1.50145,1.50195,1.5013,1.50175,319200000.0
2009-01-07 23:02:00,1.50175,1.50265,1.50175,1.50265,344200000.0
2009-01-07 23:03:00,1.50265,1.5027,1.5024,1.5024,197600000.0
2009-01-07 23:04:00,1.5024,1.5025,1.5023,1.50235,285000000.0
2009-01-07 23:05:00,1.50235,1.5024,1.50235,1.50235,235800000.0
2009-01-07 23:06:00,1.50235,1.5024,1.5018,1.5018,155200000.0
2009-01-07 23:07:00,1.50195,1.50215,1.5019,1.50205,175400000.0
2009-01-07 23:08:00,1.50205,1.50215,1.5017,1.50215,185799999.0
2009-01-07 23:09:00,1.50205,1.50205,1.5018,1.50205,97200000.0
2009-01-07 23:10:00,1.50205,1.50255,1.5014,1.50165,322000000.0
2009-01-07 23:11:00,1.50165,1.5025,1.50165,1.50235,136000000.0
2009-01-07 23:12:00,1.5023,1.5023,1.50155,1.5018,69800000.0
2009-01-07 23:13:00,1.5017,1.50225,1.5017,1.50205,276200000.0
2009-01-07 23:14:00,1.50205,1.5022,1.50175,1.50205,211200000.0
2009-01-07 23:15:00,1.50205,1.50205,1.50175,1.50175,106200000.0
2009-01-07 23:16:00,1.50175,1.5018,1.50155,1.50155,127600000.0
2009-01-07 23:17:00,1.50155,1.50165,1.50115,1.5014,107600000.0
2009-01-07 23:18:00,1.5014,1.5016,1.5014,1.5016,10000000.0
2009-01-07 23:19:00,1.50145,1.5017,1.50145,1.50155,28600000.0
2009-01-07 23:20:00,1.50155,1.50175,1.5015,1.5015,42800000.0
2009-01-07 23:21:00,1.50145,1.50165,1.50145,1.50165,36000000.0
2009-01-07 23:22:00,1.50165,1.50195,1.5016,1.5016,68400000.0
2009-01-07 23:23:00,1.50165,1.50215,1.50165,1.502,104600000.0
2009-01-07 23:24:00,1.5021,1.5024,1.5021,1.5023,148600000.0
2009-01-07 23:25:00,1.50225,1.50235,1.50195,1.50235,230200000.0
2009-01-07 23:26:00,1.5023,1.5024,1.5022,1.5023,211000000.0
2009-01-07 23:27:00,1.5023,1.5024,1.5016,1.50185,271200000.0
2009-01-07 23:28:00,1.50185,1.50185,1.50145,1.5015,176000000.0
2009-01-07 23:29:00,1.5015,1.5018,1.501,1.5018,307600000.0
2009-01-07 23:30:00,1.5018,1.50225,1.50175,1.5018,265600000.0
2009-01-07 23:31:00,1.5018,1.50205,1.50175,1.502,185400000.0
2009-01-07 23:32:00,1.502,1.50205,1.50195,1.502,85000000.0
2009-01-07 23:33:00,1.50195,1.50235,1.50195,1.50235,130000000.0
2009-01-07 23:34:00,1.50235,1.5024,1.50215,1.50215,133200000.0
2009-01-07 23:35:00,1.50215,1.5022,1.50205,1.5022,31000000.0
2009-01-07 23:36:00,1.5022,1.50245,1.5022,1.50225,100600000.0
2009-01-07 23:37:00,1.5023,1.50235,1.50215,1.50215,53800000.0
2009-01-07 23:38:00,1.5021,1.50215,1.50195,1.5021,92400000.0
2009-01-07 23:39:00,1.50205,1.50215,1.502,1.50205,124600000.0
2009-01-07 23:40:00,1.5021,1.5021,1.5021,1.5021,5200000.0
2009-01-07 23:41:00,1.50215,1.50215,1.50205,1.50205,7800000.0
2009-01-07 23:42:00,1.50205,1.50205,1.50205,1.50205,7800000.0
2009-01-07 23:43:00,1.50205,1.50205,1.50205,1.50205,5200000.0
2009-01-07 23:44:00,1.50205,1.50215,1.50205,1.5021,25400000.0
2009-01-07 23:45:00,1.5021,1.5027,1.5021,1.5027,295000000.0
2009-01-07 23:46:00,1.5027,1.5029,1.50245,1.5027,133000000.0
2009-01-07 23:47:00,1.50265,1.5032,1.50265,1.5031,211200000.0
2009-01-07 23:48:00,1.503,1.5034,1.5029,1.50315,544400000.0
2009-01-07 23:49:00,1.5032,1.50325,1.503,1.50315,131000000.0
2009-01-07 23:50:00,1.5033,1.50395,1.50275,1.5034,452200000.0
2009-01-07 23:51:00,1.5035,1.50355,1.50245,1.5027,431600000.0
2009-01-07 23:52:00,1.50265,1.50315,1.50255,1.50315,186000000.0
2009-01-07 23:53:00,1.50305,1.5031,1.5022,1.50295,246000000.0
2009-01-07 23:54:00,1.50305,1.50305,1.50215,1.5024,167400000.0
2009-01-07 23:55:00,1.5024,1.5024,1.50195,1.50205,271800000.0
2009-01-07 23:56:00,1.50205,1.50255,1.50205,1.50255,144800000.0
2009-01-07 23:57:00,1.50245,1.50245,1.50225,1.50235,247000000.0
2009-01-07 23:58:00,1.50235,1.50325,1.50225,1.50285,408400000.0
2009-01-07 23:59:00,1.50285,1.50285,1.50255,1.50265,76800000.0
2009-01-08 00:00:00,1.50275,1.50275,1.5023,1.50255,27600000.0
2009-01-08 00:01:00,1.5026,1.5026,1.50195,1.50215,32400000.0
2009-01-08 00:02:00,1.502,1.50265,1.50185,1.50255,42000000.0
2009-01-08 00:03:00,1.5025,1.50255,1.50185,1.50245,20400000.0
2009-01-08 00:04:00,1.5025,1.5026,1.50205,1.50215,48000000.0
2009-01-08 00:05:00,1.5021,1.50245,1.5021,1.5024,7200000.0
2009-01-08 00:06:00,1.5024,1.5024,1.502,1.50225,12000000.0
2009-01-08 00:07:00,1.5022,1.50225,1.5022,1.50225,3600000.0
2009-01-08 00:08:00,1.5022,1.5022,1.5022,1.5022,1200000.0
2009-01-08 00:09:00,1.50205,1.5022,1.50205,1.5022,9600000.0
2009-01-08 00:10:00,1.50235,1.50235,1.50215,1.5023,10000000.0
2009-01-08 00:11:00,1.5023,1.5023,1.50215,1.5023,9600000.0
2009-01-08 00:12:00,1.50215,1.50215,1.502,1.502,25000000.0
2009-01-08 00:13:00,1.5021,1.50225,1.5021,1.50215,26400000.0
2009-01-08 00:14:00,1.50225,1.50235,1.50225,1.50235,8400000.0
2009-01-08 00:15:00,1.50235,1.5025,1.50235,1.5025,19200000.0
2009-01-08 00:16:00,1.50245,1.50265,1.50225,1.50225,6000000.0
2009-01-08 00:17:00,1.50235,1.5024,1.50235,1.5024,2400000.0
2009-01-08 00:18:00,1.50235,1.50295,1.5023,1.50295,20800000.0
2009-01-08 00:19:00,1.50305,1.50355,1.50305,1.5033,20400000.0
2009-01-08 00:20:00,1.50345,1.5041,1.50295,1.5033,55200000.0
2009-01-08 00:21:00,1.50325,1.5038,1.50315,1.5032,33000000.0
2009-01-08 00:22:00,1.50335,1.50385,1.50335,1.50365,22200000.0
2009-01-08 00:23:00,1.50375,1.5039,1.5036,1.5036,15800000.0
2009-01-08 00:24:00,1.5036,1.50365,1.5036,1.5036,37400000.0
2009-01-08 00:25:00,1.5036,1.5037,1.50315,1.5036,49600000.0
2009-01-08 00:26:00,1.5036,1.5036,1.5036,1.5036,26200000.0
2009-01-08 00:27:00,1.5036,1.5037,1.50335,1.5036,21000000.0
2009-01-08 00:28:00,1.5036,1.50365,1.5035,1.5036,19400000.0
2009-01-08 00:29:00,1.5036,1.5036,1.5036,1.5036,1200000.0
2009-01-08 00:30:00,1.5036,1.5036,1.50335,1.50355,19000000.0
2009-01-08 00:31:00,1.50355,1.50355,1.50355,1.50355,1200000.0
2009-01-08 00:32:00,1.5035,1.50385,1.50345,1.50355,86400000.0
2009-01-08 00:33:00,1.50355,1.5037,1.50345,1.5036,53000000.0
2009-01-08 00:34:00,1.5036,1.5037,1.50355,1.5037,8000000.0
2009-01-08 00:35:00,1.50326,1.50359,1.50315,1.50315,75000000.0
2009-01-08 00:36:00,1.50365,1.50365,1.50355,1.50355,5000000.0
2009-01-08 00:37:00,1.5036,1.5036,1.5036,1.5036,1000000.0
2009-01-08 00:38:00,1.50355,1.5038,1.5032,1.5037,34600000.0
2009-01-08 00:39:00,1.5036,1.5036,1.50345,1.50355,7000000.0
2009-01-08 00:40:00,1.5035,1.5035,1.5035,1.5035,20400000.0
2009-01-08 00:41:00,1.5034,1.5039,1.50335,1.50375,14000000.0
2009-01-08 00:42:00,1.50375,1.50385,1.50345,1.50355,64800000.0
2009-01-08 00:43:00,1.5037,1.5037,1.50305,1.50325,62600000.0
2009-01-08 00:44:00,1.5033,1.5034,1.5031,1.5031,19200000.0
2009-01-08 00:45:00,1.5031,1.5037,1.50295,1.50355,52800000.0
2009-01-08 00:46:00,1.5034,1.5034,1.50305,1.50315,18000000.0
2009-01-08 00:47:00,1.5032,1.50365,1.5032,1.50365,16000000.0
2009-01-08 00:48:00,1.50375,1.50375,1.5037,1.5037,2000000.0
2009-01-08 00:49:00,1.5036,1.5037,1.5033,1.50365,15000000.0
2009-01-08 00:50:00,1.50375,1.50375,1.50335,1.50355,17600000.0
2009-01-08 00:51:00,1.50345,1.50345,1.50345,1.50345,1000000.0
2009-01-08 00:52:00,1.503,1.50325,1.503,1.50325,9800000.0
2009-01-08 00:53:00,1.5034,1.50375,1.50295,1.5035,23000000.0
2009-01-08 00:54:00,1.5035,1.5035,1.503,1.5031,14000000.0
2009-01-08 00:55:00,1.50325,1.5035,1.5031,1.5035,8000000.0
2009-01-08 00:56:00,1.50345,1.50385,1.5034,1.5036,29200000.0
2009-01-08 00:57:00,1.50335,1.5035,1.50335,1.5035,3000000.0
2009-01-08 00:58:00,1.50355,1.50355,1.50335,1.5034,6000000.0
2009-01-08 00:59:00,1.5035,1.5036,1.5034,1.5034,7000000.0
2009-01-08 01:00:00,1.50355,1.50365,1.50285,1.503,65600000.0
2009-01-08 01:01:00,1.503,1.503,1.50295,1.50295,18200000.0
2009-01-08 01:02:00,1.503,1.5031,1.50295,1.5031,13200000.0
2009-01-08 01:03:00,1.50325,1.50325,1.5029,1.5032,19000000.0
2009-01-08 01:04:00,1.50325,1.50335,1.50325,1.5033,8200000.0
2009-01-08 01:05:00,1.50325,1.5033,1.50315,1.50315,12000000.0
2009-01-08 01:06:00,1.5032,1.5032,1.5031,1.5031,2000000.0
2009-01-08 01:07:00,1.50295,1.5032,1.50295,1.5032,10400000.0
2009-01-08 01:08:00,1.5032,1.5033,1.503,1.5032,15200000.0
2009-01-08 01:09:00,1.50315,1.5033,1.50305,1.50305,13400000.0
2009-01-08 01:10:00,1.5031,1.5031,1.5028,1.5028,20000000.0
2009-01-08 01:11:00,1.50239,1.50266,1.50228,1.5025,45800000.0
2009-01-08 01:12:00,1.5028,1.5028,1.5028,1.5028,1200000.0
2009-01-08 01:13:00,1.5028,1.5028,1.5028,1.5028,3600000.0
2009-01-08 01:14:00,1.5028,1.5028,1.5024,1.5027,24200000.0
2009-01-08 01:15:00,1.5024,1.5027,1.5024,1.5024,104599996.0
2009-01-08 01:16:00,1.5027,1.5028,1.5027,1.5028,5600000.0
2009-01-08 01:17:00,1.5028,1.5028,1.5028,1.5028,4200000.0
2009-01-08 01:18:00,1.5028,1.5028,1.5028,1.5028,2800000.0
2009-01-08 01:19:00,1.50265,1.50275,1.5024,1.50255,68799998.0
2009-01-08 01:20:00,1.50255,1.50255,1.5025,1.5025,102799995.0
2009-01-08 01:21:00,1.5025,1.50255,1.5025,1.50255,20799999.0
2009-01-08 01:22:00,1.5025,1.5025,1.5025,1.5025,40599998.0
2009-01-08 01:23:00,1.50255,1.50255,1.5025,1.5025,40599998.0
2009-01-08 01:24:00,1.50255,1.50255,1.5025,1.5025,110399995.0
2009-01-08 01:25:00,1.5025,1.5025,1.5012,1.5018,309600000.0
2009-01-08 01:26:00,1.502,1.502,1.50155,1.502,25400000.0
2009-01-08 01:27:00,1.5022,1.5024,1.5015,1.50205,89000000.0
2009-01-08 01:28:00,1.50215,1.50215,1.5016,1.50165,89400000.0
2009-01-08 01:29:00,1.50175,1.50215,1.50155,1.5018,39200000.0
2009-01-08 01:30:00,1.5019,1.50235,1.5019,1.50225,34400000.0
2009-01-08 01:31:00,1.50225,1.50225,1.5017,1.5017,21800000.0
2009-01-08 01:32:00,1.5017,1.50175,1.50145,1.50175,29800000.0
2009-01-08 01:33:00,1.50175,1.50185,1.50175,1.50175,31400000.0
2009-01-08 01:34:00,1.50175,1.50195,1.50175,1.50195,18200000.0
2009-01-08 01:35:00,1.50195,1.5022,1.50175,1.5022,32000000.0
2009-01-08 01:36:00,1.50215,1.50215,1.50175,1.5018,17200000.0
2009-01-08 01:37:00,1.5022,1.5022,1.5018,1.5018,5000000.0
2009-01-08 01:38:00,1.50195,1.50215,1.50185,1.50185,25800000.0
2009-01-08 01:39:00,1.50185,1.50185,1.5016,1.50175,49000000.0
2009-01-08 01:40:00,1.50175,1.50185,1.50175,1.50185,25200000.0
2009-01-08 01:41:00,1.50185,1.5023,1.50185,1.50205,60200000.0
2009-01-08 01:42:00,1.50205,1.5022,1.50205,1.50205,63000000.0
2009-01-08 01:43:00,1.50205,1.50205,1.50205,1.50205,19600000.0
2009-01-08 01:44:00,1.50205,1.50205,1.50205,1.50205,26600000.0
2009-01-08 01:45:00,1.50205,1.50205,1.50195,1.50205,43000000.0
2009-01-08 01:46:00,1.50205,1.5023,1.5019,1.50205,70600000.0
2009-01-08 01:47:00,1.5021,1.5027,1.5021,1.50235,73600000.0
2009-01-08 01:48:00,1.50235,1.5029,1.50235,1.50255,63400000.0
2009-01-08 01:49:00,1.50255,1.5026,1.5023,1.5025,18000000.0
2009-01-08 01:50:00,1.50255,1.5026,1.5024,1.5024,14000000.0
2009-01-08 01:51:00,1.50255,1.50275,1.50255,1.50265,17800000.0
2009-01-08 01:52:00,1.50275,1.50295,1.50265,1.50275,22200000.0
2009-01-08 01:53:00,1.5028,1.5031,1.50275,1.50295,51200000.0
2009-01-08 01:54:00,1.50305,1.50305,1.5026,1.5027,50200000.0
2009-01-08 01:55:00,1.5026,1.5028,1.50245,1.50255,52600000.0
2009-01-08 01:56:00,1.5026,1.5026,1.502,1.502,111000000.0
2009-01-08 01:57:00,1.502,1.502,1.502,1.502,11800000.0
2009-01-08 01:58:00,1.502,1.502,1.502,1.502,21600000.0
2009-01-08 01:59:00,1.502,1.50245,1.502,1.5023,91200000.0
2009-01-08 02:00:00,1.5023,1.50245,1.5021,1.5022,53400000.0
2009-01-08 02:01:00,1.50215,1.5023,1.502,1.5021,45000000.0
2009-01-08 02:02:00,1.502,1.50335,1.502,1.50325,134600000.0
2009-01-08 02:03:00,1.50335,1.504,1.50325,1.50345,114000000.0
2009-01-08 02:04:00,1.50345,1.5035,1.50345,1.50345,63800000.0
2009-01-08 02:05:00,1.5036,1.5036,1.5035,1.5035,22000000.0
2009-01-08 02:06:00,1.50365,1.50395,1.5034,1.50345,74200000.0
2009-01-08 02:07:00,1.50345,1.5035,1.50345,1.50345,15400000.0
2009-01-08 02:08:00,1.50345,1.50355,1.50345,1.50355,6600000.0
2009-01-08 02:09:00,1.50345,1.50345,1.50345,1.50345,57200000.0
2009-01-08 02:10:00,1.50345,1.5037,1.50345,1.50365,35000000.0
2009-01-08 02:11:00,1.5036,1.5036,1.50335,1.50345,109400000.0
2009-01-08 02:12:00,1.50345,1.50355,1.50345,1.50355,9600000.0
2009-01-08 02:13:00,1.50345,1.5036,1.50345,1.5036,84400000.0
2009-01-08 02:14:00,1.5036,1.50395,1.5034,1.5035,36600000.0
2009-01-08 02:15:00,1.50345,1.5036,1.5028,1.50355,248800000.0
2009-01-08 02:16:00,1.5036,1.50375,1.50295,1.5034,140000000.0
2009-01-08 02:17:00,1.5034,1.5035,1.5032,1.5035,22000000.0
2009-01-08 02:18:00,1.50365,1.5038,1.5035,1.5035,36600000.0
2009-01-08 02:19:00,1.5036,1.50405,1.50345,1.5037,77000000.0
2009-01-08 02:20:00,1.5037,1.5037,1.50315,1.50325,183200000.0
2009-01-08 02:21:00,1.50325,1.5037,1.50325,1.5035,107200000.0
2009-01-08 02:22:00,1.50355,1.5036,1.50345,1.50355,195000000.0
2009-01-08 02:23:00,1.50355,1.5038,1.50345,1.50355,176800000.0
2009-01-08 02:24:00,1.5036,1.5038,1.50345,1.50355,70200000.0
2009-01-08 02:25:00,1.50355,1.5037,1.50325,1.5037,118600000.0
2009-01-08 02:26:00,1.5037,1.50375,1.5037,1.5037,240200000.0
2009-01-08 02:27:00,1.50375,1.50375,1.5037,1.5037,80400000.0
2009-01-08 02:28:00,1.50365,1.5037,1.5032,1.5032,233000000.0
2009-01-08 02:29:00,1.5031,1.5037,1.50305,1.5032,204000000.0
2009-01-08 02:30:00,1.5032,1.5036,1.5031,1.5031,139200000.0
2009-01-08 02:31:00,1.50345,1.50425,1.5034,1.50415,134600000.0
2009-01-08 02:32:00,1.50385,1.50385,1.5031,1.5031,91400000.0
2009-01-08 02:33:00,1.50325,1.50385,1.50255,1.50345,183000000.0
2009-01-08 02:34:00,1.5036,1.5036,1.50255,1.5032,155200000.0
2009-01-08 02:35:00,1.5033,1.5034,1.503,1.503,90200000.0
2009-01-08 02:36:00,1.503,1.5033,1.5027,1.5027,225000000.0
2009-01-08 02:37:00,1.5028,1.503,1.5027,1.503,58600000.0
2009-01-08 02:38:00,1.5031,1.5031,1.5027,1.5028,47800000.0
2009-01-08 02:39:00,1.5028,1.50295,1.50275,1.5028,112600000.0
2009-01-08 02:40:00,1.5028,1.50315,1.5026,1.50315,166200000.0
2009-01-08 02:41:00,1.50315,1.50315,1.5026,1.50275,224200000.0
2009-01-08 02:42:00,1.50275,1.50275,1.50265,1.5027,12800000.0
2009-01-08 02:43:00,1.5026,1.5026,1.5021,1.5024,188800000.0
2009-01-08 02:44:00,1.5024,1.5026,1.5022,1.5023,71200000.0
2009-01-08 02:45:00,1.5023,1.5026,1.5023,1.5024,110400000.0
2009-01-08 02:46:00,1.5024,1.5024,1.5024,1.5024,7000000.0
2009-01-08 02:47:00,1.5024,1.50245,1.50235,1.50245,110800000.0
2009-01-08 02:48:00,1.50255,1.50275,1.5025,1.50255,28200000.0
2009-01-08 02:49:00,1.5025,1.50255,1.5024,1.5024,12600000.0
2009-01-08 02:50:00,1.50245,1.5025,1.5024,1.5024,15400000.0
2009-01-08 02:51:00,1.50225,1.50235,1.5018,1.502,42800000.0
2009-01-08 02:52:00,1.5021,1.50215,1.5019,1.5019,16200000.0
2009-01-08 02:53:00,1.502,1.5021,1.5019,1.5021,54200000.0
2009-01-08 02:54:00,1.5021,1.50215,1.5017,1.5019,94999999.0
2009-01-08 02:55:00,1.5019,1.50245,1.50185,1.50215,104000000.0
2009-01-08 02:56:00,1.50215,1.50245,1.50205,1.5022,106600000.0
2009-01-08 02:57:00,1.50225,1.50225,1.5018,1.502,93200000.0
2009-01-08 02:58:00,1.502,1.502,1.50135,1.5015,202600000.0
2009-01-08 02:59:00,1.5015,1.5015,1.5015,1.5015,211600000.0
2009-01-08 03:00:00,1.5015,1.50175,1.5015,1.50175,129000000.0
2009-01-08 03:01:00,1.50165,1.50175,1.50165,1.50175,17000000.0
2009-01-08 03:02:00,1.50175,1.5018,1.5016,1.5017,66400000.0
2009-01-08 03:03:00,1.5017,1.5018,1.50165,1.50165,34800000.0
2009-01-08 03:04:00,1.5017,1.50175,1.5016,1.50165,34600000.0
2009-01-08 03:05:00,1.5017,1.50175,1.50165,1.5017,17000000.0
2009-01-08 03:06:00,1.50175,1.50185,1.5017,1.50175,45800000.0
2009-01-08 03:07:00,1.5017,1.50175,1.5015,1.5017,83600000.0
2009-01-08 03:08:00,1.5017,1.5019,1.5014,1.50155,96600000.0
2009-01-08 03:09:00,1.5016,1.5019,1.5015,1.50175,51800000.0
2009-01-08 03:10:00,1.5019,1.5021,1.50165,1.50175,51800000.0
2009-01-08 03:11:00,1.50175,1.502,1.5011,1.5011,176600000.0
2009-01-08 03:12:00,1.5012,1.50175,1.5011,1.5017,99200000.0
2009-01-08 03:13:00,1.50175,1.5018,1.50165,1.50165,30800000.0
2009-01-08 03:14:00,1.5017,1.5018,1.50145,1.50145,26400000.0
2009-01-08 03:15:00,1.5015,1.50185,1.5015,1.5017,69600000.0
2009-01-08 03:16:00,1.5017,1.50185,1.50155,1.50165,132000000.0
2009-01-08 03:17:00,1.50155,1.50195,1.50135,1.50195,56000000.0
2009-01-08 03:18:00,1.50185,1.50195,1.5018,1.5018,40800000.0
2009-01-08 03:19:00,1.5018,1.5019,1.5018,1.5018,77000000.0
2009-01-08 03:20:00,1.5018,1.5018,1.5018,1.5018,144600000.0
2009-01-08 03:21:00,1.5018,1.5018,1.5018,1.5018,8600000.0
2009-01-08 03:22:00,1.5018,1.50195,1.5018,1.5019,21600000.0
2009-01-08 03:23:00,1.5019,1.5019,1.5018,1.5018,5000000.0
2009-01-08 03:24:00,1.50162,1.5017,1.50147,1.5017,14400000.0
2009-01-08 03:25:00,1.50176,1.50176,1.50133,1.50173,11600000.0
2009-01-08 03:26:00,1.5018,1.5018,1.50105,1.5016,107400000.0
2009-01-08 03:27:00,1.50135,1.50175,1.50135,1.5017,96600000.0
2009-01-08 03:28:00,1.5016,1.5016,1.5016,1.5016,10800000.0
2009-01-08 03:29:00,1.5016,1.5017,1.5016,1.5016,38800000.0
2009-01-08 03:30:00,1.50165,1.5018,1.50155,1.50155,57600000.0
2009-01-08 03:31:00,1.50165,1.5018,1.50155,1.50155,13000000.0
2009-01-08 03:32:00,1.50175,1.5023,1.5015,1.5016,71400000.0
2009-01-08 03:33:00,1.50165,1.5018,1.50165,1.5017,39200000.0
2009-01-08 03:34:00,1.5018,1.5021,1.5017,1.5021,46600000.0
2009-01-08 03:35:00,1.50157,1.50161,1.50123,1.50149,47400000.0
2009-01-08 03:36:00,1.50125,1.50154,1.50125,1.50149,23800000.0
2009-01-08 03:37:00,1.5014,1.50181,1.50128,1.50137,27000000.0
2009-01-08 03:38:00,1.5021,1.5021,1.5021,1.5021,4800000.0
2009-01-08 03:39:00,1.502,1.5021,1.502,1.5021,18600000.0
2009-01-08 03:40:00,1.5021,1.50215,1.502,1.502,32200000.0
2009-01-08 03:41:00,1.5021,1.5021,1.502,1.5021,36800000.0
2009-01-08 03:42:00,1.50215,1.5025,1.502,1.50215,125400000.0
2009-01-08 03:43:00,1.50215,1.50225,1.502,1.502,60800000.0
2009-01-08 03:44:00,1.5021,1.5021,1.502,1.502,12400000.0
2009-01-08 03:45:00,1.5021,1.5021,1.502,1.502,13800000.0
2009-01-08 03:46:00,1.502,1.5021,1.502,1.502,21200000.0
2009-01-08 03:47:00,1.50215,1.50215,1.50125,1.50135,116800000.0
2009-01-08 03:48:00,1.50145,1.50175,1.50085,1.50145,237400000.0
2009-01-08 03:49:00,1.50145,1.50175,1.50135,1.50175,53200000.0
2009-01-08 03:50:00,1.5017,1.5017,1.50125,1.5016,22800000.0
2009-01-08 03:51:00,1.5012,1.50121,1.50084,1.50084,18000000.0
2009-01-08 03:52:00,1.5016,1.5022,1.5016,1.5021,67800000.0
2009-01-08 03:53:00,1.50225,1.5023,1.5017,1.50195,57800000.0
2009-01-08 03:54:00,1.5021,1.50215,1.5019,1.5021,49000000.0
2009-01-08 03:55:00,1.502,1.502,1.5018,1.50195,38200000.0
2009-01-08 03:56:00,1.50195,1.50215,1.5016,1.50165,49800000.0
2009-01-08 03:57:00,1.50175,1.50195,1.5017,1.5017,50000000.0
2009-01-08 03:58:00,1.5017,1.5019,1.5016,1.5017,87600000.0
2009-01-08 03:59:00,1.5017,1.5017,1.50155,1.5016,33400000.0
2009-01-08 04:00:00,1.5016,1.50185,1.5016,1.50185,83800000.0
2009-01-08 04:01:00,1.50185,1.50185,1.5016,1.5017,80200000.0
2009-01-08 04:02:00,1.5016,1.5016,1.5016,1.5016,56400000.0
2009-01-08 04:03:00,1.5016,1.5018,1.5014,1.5016,53200000.0
2009-01-08 04:04:00,1.5016,1.5018,1.50135,1.5016,64200000.0
2009-01-08 04:05:00,1.5016,1.50175,1.5016,1.5017,61800000.0
2009-01-08 04:06:00,1.5017,1.50175,1.5016,1.5016,46400000.0
2009-01-08 04:07:00,1.5016,1.5017,1.5016,1.5017,29200000.0
2009-01-08 04:08:00,1.5017,1.50175,1.5016,1.5017,45400000.0
2009-01-08 04:09:00,1.50175,1.5018,1.5016,1.5016,33400000.0
2009-01-08 04:10:00,1.50165,1.50165,1.5016,1.5016,29400000.0
2009-01-08 04:11:00,1.5016,1.5016,1.5016,1.5016,10800000.0
2009-01-08 04:12:00,1.5016,1.5016,1.5016,1.5016,1400000.0
2009-01-08 04:13:00,1.5016,1.5016,1.5016,1.5016,25200000.0
2009-01-08 04:14:00,1.5016,1.50185,1.5016,1.5016,25800000.0
2009-01-08 04:15:00,1.50175,1.50175,1.5017,1.5017,31400000.0
2009-01-08 04:16:00,1.50175,1.5019,1.5017,1.5017,59000000.0
2009-01-08 04:17:00,1.50175,1.50215,1.50165,1.50165,100000000.0
2009-01-08 04:18:00,1.5019,1.5022,1.5017,1.5017,56000000.0
2009-01-08 04:19:00,1.50175,1.5021,1.5017,1.5018,59200000.0
2009-01-08 04:20:00,1.50195,1.5021,1.5017,1.5017,41600000.0
2009-01-08 04:21:00,1.5017,1.5017,1.5017,1.5017,29400000.0
2009-01-08 04:22:00,1.5017,1.5017,1.5017,1.5017,18400000.0
2009-01-08 04:23:00,1.5017,1.5018,1.5017,1.5017,13800000.0
2009-01-08 04:24:00,1.50121,1.50149,1.50121,1.5014,97600000.0
2009-01-08 04:25:00,1.5017,1.5017,1.5017,1.5017,2800000.0
2009-01-08 04:26:00,1.5015,1.50158,1.50114,1.50121,24600000.0
2009-01-08 04:27:00,1.5016,1.5019,1.5016,1.5018,47800000.0
2009-01-08 04:28:00,1.50175,1.502,1.50175,1.502,18800000.0
2009-01-08 04:29:00,1.502,1.50205,1.50195,1.50195,27000000.0
2009-01-08 04:30:00,1.502,1.5022,1.50195,1.50205,81200000.0
2009-01-08 04:31:00,1.5021,1.50315,1.5021,1.50305,73000000.0
2009-01-08 04:32:00,1.50305,1.5032,1.50255,1.50265,76800000.0
2009-01-08 04:33:00,1.50265,1.5027,1.5026,1.50265,36200000.0
2009-01-08 04:34:00,1.5027,1.50285,1.50215,1.50285,75400000.0
2009-01-08 04:35:00,1.50295,1.5031,1.5023,1.50265,50400000.0
2009-01-08 04:36:00,1.5027,1.5027,1.5021,1.50265,24600000.0
2009-01-08 04:37:00,1.5026,1.50285,1.50225,1.5027,41400000.0
2009-01-08 04:38:00,1.50265,1.5027,1.5025,1.50265,53800000.0
2009-01-08 04:39:00,1.5025,1.50265,1.5025,1.5025,23200000.0
2009-01-08 04:40:00,1.5026,1.50275,1.50245,1.50275,28200000.0
2009-01-08 04:41:00,1.5027,1.5027,1.50235,1.50235,48600000.0
2009-01-08 04:42:00,1.50235,1.5025,1.50205,1.50205,53200000.0
2009-01-08 04:43:00,1.50225,1.50225,1.502,1.50205,26000000.0
2009-01-08 04:44:00,1.50205,1.5021,1.502,1.50205,31400000.0
2009-01-08 04:45:00,1.50205,1.50205,1.502,1.502,36600000.0
2009-01-08 04:46:00,1.502,1.502,1.502,1.502,15200000.0
2009-01-08 04:47:00,1.502,1.5021,1.5019,1.502,38400000.0
2009-01-08 04:48:00,1.502,1.50225,1.5019,1.5022,66800000.0
2009-01-08 04:49:00,1.50225,1.5024,1.50205,1.50205,20800000.0
2009-01-08 04:50:00,1.502,1.50205,1.5019,1.50205,25200000.0
2009-01-08 04:51:00,1.5021,1.50215,1.5021,1.5021,11400000.0
2009-01-08 04:52:00,1.50215,1.50225,1.5021,1.50225,27200000.0
2009-01-08 04:53:00,1.50225,1.5023,1.50205,1.50205,15400000.0
2009-01-08 04:54:00,1.502,1.502,1.5018,1.5018,22000000.0
2009-01-08 04:55:00,1.50185,1.50185,1.50165,1.50165,26200000.0
2009-01-08 04:56:00,1.50165,1.5023,1.50165,1.502,118400000.0
2009-01-08 04:57:00,1.50215,1.50225,1.5019,1.502,15000000.0
2009-01-08 04:58:00,1.502,1.5022,1.502,1.5022,18000000.0
2009-01-08 04:59:00,1.5022,1.50225,1.50205,1.5021,56800000.0
2009-01-08 05:00:00,1.50205,1.5023,1.50205,1.5021,27200000.0
2009-01-08 05:01:00,1.50215,1.5024,1.50205,1.5022,80800000.0
2009-01-08 05:02:00,1.5022,1.50235,1.50215,1.50215,81800000.0
2009-01-08 05:03:00,1.5022,1.5025,1.50205,1.50215,74000000.0
2009-01-08 05:04:00,1.50219,1.50222,1.5018,1.50197,104600000.0
2009-01-08 05:05:00,1.50215,1.5022,1.50215,1.5022,5200000.0
2009-01-08 05:06:00,1.5022,1.5022,1.5022,1.5022,2200000.0
2009-01-08 05:07:00,1.50188,1.50212,1.50174,1.50176,90400000.0
2009-01-08 05:08:00,1.50224,1.50224,1.50193,1.50206,92600000.0
2009-01-08 05:09:00,1.5022,1.5022,1.5022,1.5022,6800000.0
2009-01-08 05:10:00,1.50215,1.5022,1.50215,1.5022,5200000.0
2009-01-08 05:11:00,1.50206,1.50223,1.50186,1.50223,196200000.0
2009-01-08 05:12:00,1.50188,1.50219,1.5018,1.50187,292000000.0
2009-01-08 05:13:00,1.50215,1.5022,1.50215,1.5022,68200000.0
2009-01-08 05:14:00,1.5022,1.5024,1.50215,1.5022,99200000.0
2009-01-08 05:15:00,1.5022,1.5022,1.5022,1.5022,54000000.0
2009-01-08 05:16:00,1.5022,1.5022,1.5022,1.5022,23600000.0
2009-01-08 05:17:00,1.5022,1.5022,1.50205,1.50205,72600000.0
2009-01-08 05:18:00,1.5021,1.5021,1.502,1.502,4200000.0
2009-01-08 05:19:00,1.502,1.50205,1.50195,1.502,44200000.0
2009-01-08 05:20:00,1.502,1.50245,1.5019,1.50205,36400000.0
2009-01-08 05:21:00,1.502,1.50215,1.502,1.50205,31000000.0
2009-01-08 05:22:00,1.502,1.50205,1.502,1.50205,9800000.0
2009-01-08 05:23:00,1.5024,1.5026,1.50205,1.50205,98800003.0
2009-01-08 05:24:00,1.50205,1.5022,1.50205,1.50215,16600000.0
2009-01-08 05:25:00,1.50215,1.50215,1.5021,1.5021,14000000.0
2009-01-08 05:26:00,1.50215,1.50215,1.50205,1.5021,19600000.0
2009-01-08 05:27:00,1.50215,1.50225,1.50215,1.5022,11800000.0
2009-01-08 05:28:00,1.50225,1.50235,1.50225,1.50235,37600000.0
2009-01-08 05:29:00,1.50235,1.50255,1.50225,1.5023,47000000.0
2009-01-08 05:30:00,1.5023,1.5023,1.5023,1.5023,7200000.0
2009-01-08 05:31:00,1.50235,1.50245,1.5023,1.5023,9200000.0
2009-01-08 05:32:00,1.5023,1.5024,1.5023,1.5024,7400000.0
2009-01-08 05:33:00,1.5023,1.5023,1.5023,1.5023,10400000.0
2009-01-08 05:34:00,1.5023,1.5024,1.5023,1.5023,43800000.0
2009-01-08 05:35:00,1.5023,1.50245,1.5023,1.50245,11400000.0
2009-01-08 05:36:00,1.5023,1.5023,1.5023,1.5023,14600000.0
2009-01-08 05:37:00,1.5023,1.5025,1.50225,1.50235,57600000.0
2009-01-08 05:38:00,1.5025,1.5026,1.50225,1.50225,50800000.0
2009-01-08 05:39:00,1.50225,1.50225,1.50225,1.50225,12200000.0
2009-01-08 05:40:00,1.50225,1.50235,1.50225,1.50225,116800000.0
2009-01-08 05:41:00,1.50204,1.50219,1.50189,1.50196,381800004.0
2009-01-08 05:42:00,1.50225,1.5027,1.50225,1.5025,58400000.0
2009-01-08 05:43:00,1.50255,1.5026,1.5024,1.5024,55200001.0
2009-01-08 05:44:00,1.5024,1.5024,1.5024,1.5024,28800000.0
2009-01-08 05:45:00,1.5024,1.5024,1.50235,1.5024,18200000.0
2009-01-08 05:46:00,1.5021,1.50232,1.50209,1.5021,169000000.0
2009-01-08 05:47:00,1.5024,1.50255,1.5024,1.5025,83800000.0
2009-01-08 05:48:00,1.5024,1.5024,1.5024,1.5024,3200000.0
2009-01-08 05:49:00,1.5024,1.5024,1.5024,1.5024,17200000.0
2009-01-08 05:50:00,1.5024,1.5024,1.5024,1.5024,20000000.0
2009-01-08 05:51:00,1.50228,1.50231,1.50207,1.50231,134600000.0
2009-01-08 05:52:00,1.50214,1.50245,1.50214,1.50234,245000000.0
2009-01-08 05:53:00,1.5024,1.5024,1.5024,1.5024,8600000.0
2009-01-08 05:54:00,1.50201,1.50242,1.50201,1.50235,20800000.0
2009-01-08 05:55:00,1.5024,1.50255,1.5024,1.50245,80200000.0
2009-01-08 05:56:00,1.50245,1.5025,1.50235,1.5024,39400000.0
2009-01-08 05:57:00,1.5024,1.5025,1.50235,1.5024,48800000.0
2009-01-08 05:58:00,1.50232,1.50238,1.50198,1.50234,397200000.0
2009-01-08 05:59:00,1.50213,1.50245,1.50197,1.50229,454800000.0
2009-01-08 06:00:00,1.5024,1.5024,1.5024,1.5024,17200000.0
2009-01-08 06:01:00,1.5024,1.50245,1.5024,1.50245,12200000.0
2009-01-08 06:02:00,1.50255,1.50255,1.5024,1.5024,46600000.0
2009-01-08 06:03:00,1.5024,1.5024,1.5024,1.5024,8600000.0
2009-01-08 06:04:00,1.50245,1.50245,1.5022,1.5022,27600000.0
2009-01-08 06:05:00,1.50215,1.5023,1.50215,1.5022,20400000.0
2009-01-08 06:06:00,1.5022,1.5022,1.5022,1.5022,8600000.0
2009-01-08 06:07:00,1.5022,1.5022,1.5022,1.5022,11800000.0
2009-01-08 06:08:00,1.5022,1.5025,1.50165,1.50205,125600000.0
2009-01-08 06:09:00,1.502,1.5025,1.50195,1.50215,171600000.0
2009-01-08 06:10:00,1.50225,1.50235,1.50225,1.50225,13000000.0
2009-01-08 06:11:00,1.50215,1.5023,1.5021,1.50215,94600000.0
2009-01-08 06:12:00,1.50215,1.5023,1.50215,1.5022,29400000.0
2009-01-08 06:13:00,1.50225,1.5023,1.50205,1.5021,70000000.0
2009-01-08 06:14:00,1.50205,1.50215,1.50205,1.5021,74000000.0
2009-01-08 06:15:00,1.5021,1.50215,1.5021,1.50215,4000000.0
2009-01-08 06:16:00,1.50215,1.5022,1.5021,1.50215,10000000.0
2009-01-08 06:17:00,1.50205,1.5023,1.50205,1.5023,68000000.0
2009-01-08 06:18:00,1.5023,1.5024,1.50215,1.5024,55400000.0
2009-01-08 06:19:00,1.5023,1.5023,1.5015,1.50175,517200002.0
2009-01-08 06:20:00,1.5017,1.50195,1.5016,1.50175,88600000.0
2009-01-08 06:21:00,1.50175,1.502,1.50175,1.5018,87000000.0
2009-01-08 06:22:00,1.5018,1.50215,1.5018,1.502,54200000.0
2009-01-08 06:23:00,1.5019,1.5022,1.5017,1.5019,38600000.0
2009-01-08 06:24:00,1.50185,1.50215,1.5018,1.5019,80200000.0
2009-01-08 06:25:00,1.5019,1.5026,1.50175,1.5018,176400004.0
2009-01-08 06:26:00,1.5019,1.5022,1.50175,1.5019,78200002.0
2009-01-08 06:27:00,1.502,1.50205,1.5017,1.5018,119200000.0
2009-01-08 06:28:00,1.5018,1.5024,1.50145,1.5019,102600000.0
2009-01-08 06:29:00,1.502,1.5022,1.5016,1.5022,108000000.0
2009-01-08 06:30:00,1.50225,1.50225,1.50185,1.50195,75000000.0
2009-01-08 06:31:00,1.502,1.50215,1.502,1.50215,34600000.0
2009-01-08 06:32:00,1.50225,1.5023,1.5018,1.502,43800000.0
2009-01-08 06:33:00,1.50215,1.50235,1.50095,1.5015,130600000.0
2009-01-08 06:34:00,1.5015,1.5015,1.50095,1.5015,55800000.0
2009-01-08 06:35:00,1.5015,1.5015,1.50115,1.5012,68800000.0
2009-01-08 06:36:00,1.50135,1.50135,1.5012,1.5012,50400000.0
2009-01-08 06:37:00,1.5012,1.5013,1.5012,1.5012,61800000.0
2009-01-08 06:38:00,1.5012,1.5013,1.5012,1.5012,28600000.0
2009-01-08 06:39:00,1.5012,1.5012,1.5012,1.5012,7600000.0
2009-01-08 06:40:00,1.5012,1.5013,1.5012,1.5012,56200000.0
2009-01-08 06:41:00,1.5012,1.5013,1.50095,1.501,60500000.0
2009-01-08 06:42:00,1.501,1.501,1.501,1.501,19200000.0
2009-01-08 06:43:00,1.501,1.50195,1.501,1.50165,110800000.0
2009-01-08 06:44:00,1.50165,1.50165,1.5016,1.5016,13000000.0
2009-01-08 06:45:00,1.5016,1.5017,1.5016,1.5016,47400000.0
2009-01-08 06:46:00,1.5016,1.50165,1.501,1.501,180600000.0
2009-01-08 06:47:00,1.501,1.5012,1.501,1.5011,103000000.0
2009-01-08 06:48:00,1.5011,1.5011,1.501,1.50105,47400000.0
2009-01-08 06:49:00,1.501,1.50115,1.501,1.501,92000000.0
2009-01-08 06:50:00,1.50105,1.5014,1.501,1.5013,118200000.0
2009-01-08 06:51:00,1.5013,1.5013,1.5013,1.5013,26600000.0
2009-01-08 06:52:00,1.5013,1.50155,1.50125,1.5013,81800000.0
2009-01-08 06:53:00,1.5013,1.50165,1.5013,1.5015,54400000.0
2009-01-08 06:54:00,1.50155,1.50175,1.50155,1.5017,29800000.0
2009-01-08 06:55:00,1.50165,1.5018,1.50135,1.50165,32600000.0
2009-01-08 06:56:00,1.50165,1.5017,1.50135,1.5014,27000000.0
2009-01-08 06:57:00,1.5014,1.5014,1.501,1.50115,101800000.0
2009-01-08 06:58:00,1.5011,1.50135,1.501,1.5013,81000000.0
2009-01-08 06:59:00,1.5014,1.5015,1.50125,1.5013,83000000.0
2009-01-08 07:00:00,1.5013,1.5015,1.50105,1.50125,120400000.0
2009-01-08 07:01:00,1.50135,1.50135,1.5011,1.5011,61600000.0
2009-01-08 07:02:00,1.5011,1.50165,1.501,1.5011,67400000.0
2009-01-08 07:03:00,1.50095,1.5016,1.50095,1.5013,61800000.0
2009-01-08 07:04:00,1.5013,1.5016,1.5011,1.5011,102200000.0
2009-01-08 07:05:00,1.5011,1.5014,1.501,1.501,52200000.0
2009-01-08 07:06:00,1.50115,1.50115,1.50095,1.50105,66000000.0
2009-01-08 07:07:00,1.50105,1.5014,1.501,1.5014,116400000.0
2009-01-08 07:08:00,1.5015,1.5015,1.5015,1.5015,54000000.0
2009-01-08 07:09:00,1.5015,1.5016,1.50135,1.5015,74800000.0
2009-01-08 07:10:00,1.5015,1.5015,1.5014,1.50145,70400000.0
2009-01-08 07:11:00,1.5014,1.5014,1.50105,1.5011,43800000.0
2009-01-08 07:12:00,1.50105,1.50125,1.501,1.5011,91600000.0
2009-01-08 07:13:00,1.5011,1.5011,1.5011,1.5011,2400000.0
2009-01-08 07:14:00,1.5011,1.5014,1.5011,1.50135,43400000.0
2009-01-08 07:15:00,1.50135,1.5015,1.50125,1.50135,58400000.0
2009-01-08 07:16:00,1.5014,1.5014,1.5013,1.50135,54000000.0
2009-01-08 07:17:00,1.50135,1.5014,1.50135,1.5014,6000000.0
2009-01-08 07:18:00,1.5014,1.50145,1.50135,1.50145,16400000.0
2009-01-08 07:19:00,1.5015,1.5018,1.5014,1.5015,84000000.0
2009-01-08 07:20:00,1.5015,1.5015,1.5013,1.50135,18600000.0
2009-01-08 07:21:00,1.50135,1.5014,1.50125,1.5014,40800000.0
2009-01-08 07:22:00,1.50135,1.5014,1.50105,1.50125,17800000.0
2009-01-08 07:23:00,1.50125,1.5014,1.5012,1.50125,47600000.0
2009-01-08 07:24:00,1.5013,1.5014,1.5013,1.50135,16000000.0
2009-01-08 07:25:00,1.50135,1.5014,1.5013,1.50135,26000000.0
2009-01-08 07:26:00,1.50135,1.5014,1.50125,1.50135,11600000.0
2009-01-08 07:27:00,1.50135,1.5015,1.50135,1.5015,13200000.0
2009-01-08 07:28:00,1.5015,1.5016,1.50135,1.5014,57600000.0
2009-01-08 07:29:00,1.50135,1.5015,1.50135,1.50135,22400000.0
2009-01-08 07:30:00,1.50135,1.5015,1.5013,1.5014,54800000.0
2009-01-08 07:31:00,1.5014,1.50155,1.5013,1.50145,55200000.0
2009-01-08 07:32:00,1.5015,1.50155,1.5013,1.5013,71800000.0
2009-01-08 07:33:00,1.5013,1.5014,1.5013,1.5013,99600000.0
2009-01-08 07:34:00,1.5013,1.5013,1.5013,1.5013,38800000.0
2009-01-08 07:35:00,1.5013,1.5016,1.5013,1.50135,115600000.0
2009-01-08 07:36:00,1.5014,1.5016,1.5013,1.50135,49000000.0
2009-01-08 07:37:00,1.5014,1.5014,1.5013,1.5014,31400000.0
2009-01-08 07:38:00,1.50135,1.5015,1.5013,1.50135,53200000.0
2009-01-08 07:39:00,1.50135,1.50145,1.5013,1.50135,53200000.0
2009-01-08 07:40:00,1.5014,1.50145,1.50135,1.5014,11400000.0
2009-01-08 07:41:00,1.5015,1.5015,1.50135,1.50135,43600000.0
2009-01-08 07:42:00,1.50135,1.50165,1.5013,1.50165,44600000.0
2009-01-08 07:43:00,1.5016,1.5017,1.5015,1.5016,21400000.0
2009-01-08 07:44:00,1.50145,1.5017,1.50112,1.50138,154400000.0
2009-01-08 07:45:00,1.50175,1.5018,1.5016,1.5016,76800000.0
2009-01-08 07:46:00,1.50165,1.5018,1.5016,1.5017,20000000.0
2009-01-08 07:47:00,1.5017,1.5017,1.5017,1.5017,4200000.0
2009-01-08 07:48:00,1.5017,1.5018,1.5017,1.5017,5600000.0
2009-01-08 07:49:00,1.5018,1.5018,1.5017,1.5017,16800000.0
2009-01-08 07:50:00,1.50165,1.50165,1.50105,1.50135,25000000.0
2009-01-08 07:51:00,1.5013,1.50135,1.5012,1.5012,14000000.0
2009-01-08 07:52:00,1.5012,1.5014,1.50115,1.50115,30600000.0
2009-01-08 07:53:00,1.50115,1.5013,1.5011,1.50125,274600000.0
2009-01-08 07:54:00,1.5013,1.50135,1.50115,1.50125,365400000.0
2009-01-08 07:55:00,1.5013,1.5013,1.5012,1.5013,135800000.0
2009-01-08 07:56:00,1.5013,1.5013,1.5012,1.5012,111000000.0
2009-01-08 07:57:00,1.5012,1.5012,1.50115,1.50115,223800000.0
2009-01-08 07:58:00,1.5012,1.5012,1.50115,1.50115,68200000.0
2009-01-08 07:59:00,1.5012,1.5012,1.5011,1.5011,102800000.0
2009-01-08 08:00:00,1.5011,1.5013,1.5011,1.50125,160000000.0
2009-01-08 08:01:00,1.5013,1.5013,1.50115,1.50125,239800000.0
2009-01-08 08:02:00,1.50125,1.50155,1.5011,1.50115,168000000.0
2009-01-08 08:03:00,1.5011,1.5012,1.5011,1.50115,170600000.0
2009-01-08 08:04:00,1.50115,1.5012,1.50115,1.50115,51000000.0
2009-01-08 08:05:00,1.50115,1.50115,1.5011,1.5011,102200000.0
2009-01-08 08:06:00,1.50105,1.5015,1.50105,1.5014,262400000.0
2009-01-08 08:07:00,1.50145,1.5015,1.5013,1.5013,142600000.0
2009-01-08 08:08:00,1.5013,1.50135,1.50095,1.50095,84400000.0
2009-01-08 08:09:00,1.501,1.5011,1.50085,1.5009,80800000.0
2009-01-08 08:10:00,1.5009,1.50105,1.5009,1.50095,116600000.0
2009-01-08 08:11:00,1.5009,1.50145,1.50085,1.5009,223600000.0
2009-01-08 08:12:00,1.5009,1.501,1.5007,1.501,211800000.0
2009-01-08 08:13:00,1.501,1.501,1.50065,1.5008,86000000.0
2009-01-08 08:14:00,1.5008,1.50085,1.5007,1.5008,57400000.0
2009-01-08 08:15:00,1.5008,1.50085,1.5008,1.5008,113600000.0
2009-01-08 08:16:00,1.50085,1.5012,1.50075,1.5008,106800000.0
2009-01-08 08:17:00,1.5008,1.5008,1.50075,1.5008,128800000.0
2009-01-08 08:18:00,1.5008,1.50095,1.50075,1.50075,81600000.0
2009-01-08 08:19:00,1.5008,1.501,1.5007,1.501,83400000.0
2009-01-08 08:20:00,1.50105,1.50145,1.5007,1.5008,170400000.0
2009-01-08 08:21:00,1.5008,1.501,1.5008,1.5008,185000000.0
2009-01-08 08:22:00,1.5008,1.5009,1.5008,1.5009,24000000.0
2009-01-08 08:23:00,1.5009,1.5009,1.50065,1.50085,60800000.0
2009-01-08 08:24:00,1.50085,1.5009,1.5007,1.5007,116800000.0
2009-01-08 08:25:00,1.5007,1.5008,1.5006,1.5006,50000000.0
2009-01-08 08:26:00,1.50065,1.50065,1.5005,1.50055,90000000.0
2009-01-08 08:27:00,1.5006,1.50065,1.49965,1.4997,204200000.0
2009-01-08 08:28:00,1.49975,1.4998,1.49885,1.4993,238400004.0
2009-01-08 08:29:00,1.4992,1.49925,1.499,1.499,53800000.0
2009-01-08 08:30:00,1.49895,1.4991,1.49895,1.49895,82000000.0
2009-01-08 08:31:00,1.49895,1.49895,1.49845,1.4988,314400000.0
2009-01-08 08:32:00,1.4988,1.49885,1.4983,1.4986,329800000.0
2009-01-08 08:33:00,1.4986,1.49905,1.49855,1.49895,332800000.0
2009-01-08 08:34:00,1.49895,1.4991,1.49875,1.49875,82800000.0
2009-01-08 08:35:00,1.49875,1.4989,1.4987,1.49875,162200000.0
2009-01-08 08:36:00,1.4987,1.49885,1.49835,1.4986,149800000.0
2009-01-08 08:37:00,1.4986,1.49875,1.4985,1.49855,294200000.0
2009-01-08 08:38:00,1.4987,1.4988,1.49835,1.4988,95800000.0
2009-01-08 08:39:00,1.4988,1.4988,1.4983,1.4988,168700000.0
2009-01-08 08:40:00,1.4988,1.4988,1.49855,1.49855,254000000.0
2009-01-08 08:41:00,1.49855,1.4986,1.4985,1.4986,57600000.0
2009-01-08 08:42:00,1.4986,1.4986,1.4977,1.4978,254200000.0
2009-01-08 08:43:00,1.4977,1.49845,1.4977,1.49795,195600000.0
2009-01-08 08:44:00,1.49805,1.49815,1.49795,1.49795,135600000.0
2009-01-08 08:45:00,1.49795,1.49795,1.49685,1.4975,259800000.0
2009-01-08 08:46:00,1.4975,1.49775,1.4974,1.4975,333599991.0
2009-01-08 08:47:00,1.4975,1.4978,1.49705,1.49735,312599997.0
2009-01-08 08:48:00,1.4973,1.4985,1.4973,1.4982,210200000.0
2009-01-08 08:49:00,1.4982,1.4984,1.49775,1.4981,95000000.0
2009-01-08 08:50:00,1.4981,1.4981,1.49795,1.49805,33000000.0
2009-01-08 08:51:00,1.498,1.49815,1.49795,1.49815,41000000.0
2009-01-08 08:52:00,1.4982,1.4982,1.49755,1.49765,188400000.0
2009-01-08 08:53:00,1.49765,1.49775,1.4968,1.4968,172000000.0
2009-01-08 08:54:00,1.497,1.4978,1.49685,1.49765,124200000.0
2009-01-08 08:55:00,1.49765,1.49785,1.49755,1.49755,129200000.0
2009-01-08 08:56:00,1.4976,1.49805,1.49755,1.4977,122000000.0
2009-01-08 08:57:00,1.49765,1.49805,1.4974,1.4978,252000000.0
2009-01-08 08:58:00,1.4978,1.498,1.4975,1.4976,408000000.0
2009-01-08 08:59:00,1.4976,1.4979,1.4975,1.4976,246600000.0
2009-01-08 09:00:00,1.4976,1.49805,1.4976,1.4978,187600000.0
2009-01-08 09:01:00,1.4978,1.49795,1.49765,1.49775,170400000.0
2009-01-08 09:02:00,1.4978,1.4981,1.49775,1.4979,144400000.0
2009-01-08 09:03:00,1.4979,1.49815,1.4979,1.498,117200000.0
2009-01-08 09:04:00,1.498,1.49815,1.4976,1.498,219600000.0
2009-01-08 09:05:00,1.498,1.498,1.4975,1.4975,127200000.0
2009-01-08 09:06:00,1.4975,1.49785,1.4975,1.4977,110800000.0
2009-01-08 09:07:00,1.4977,1.4977,1.4976,1.49765,91000000.0
2009-01-08 09:08:00,1.49765,1.4979,1.49755,1.49765,103400000.0
2009-01-08 09:09:00,1.49775,1.49805,1.49775,1.49785,50000000.0
2009-01-08 09:10:00,1.49785,1.49795,1.49705,1.49755,113000000.0
2009-01-08 09:11:00,1.49755,1.49765,1.4974,1.4974,60400000.0
2009-01-08 09:12:00,1.4975,1.4982,1.4974,1.498,123800000.0
2009-01-08 09:13:00,1.49815,1.4984,1.49775,1.498,100800000.0
2009-01-08 09:14:00,1.4981,1.4983,1.4981,1.4981,68000000.0
2009-01-08 09:15:00,1.4981,1.49825,1.4981,1.4981,76800000.0
2009-01-08 09:16:00,1.49805,1.49815,1.4978,1.4979,73000000.0
2009-01-08 09:17:00,1.49785,1.49825,1.49785,1.49805,51800000.0
2009-01-08 09:18:00,1.49805,1.49805,1.49765,1.49795,109000000.0
2009-01-08 09:19:00,1.49795,1.4983,1.49795,1.4982,194600000.0
2009-01-08 09:20:00,1.4982,1.49855,1.4982,1.4985,81200000.0
2009-01-08 09:21:00,1.4984,1.4984,1.49805,1.4982,110200000.0
2009-01-08 09:22:00,1.4982,1.4983,1.498,1.4981,164600000.0
2009-01-08 09:23:00,1.49815,1.4984,1.49805,1.4984,208200000.0
2009-01-08 09:24:00,1.4983,1.4983,1.4978,1.4978,232200000.0
2009-01-08 09:25:00,1.4978,1.4983,1.4978,1.4982,63400000.0
2009-01-08 09:26:00,1.4982,1.4982,1.4978,1.498,81200000.0
2009-01-08 09:27:00,1.498,1.4982,1.49795,1.49805,134600000.0
2009-01-08 09:28:00,1.49805,1.49825,1.49785,1.498,144600000.0
2009-01-08 09:29:00,1.498,1.4983,1.49795,1.498,61400000.0
2009-01-08 09:30:00,1.498,1.4981,1.4979,1.498,83200000.0
2009-01-08 09:31:00,1.498,1.498,1.49775,1.4979,129400000.0
2009-01-08 09:32:00,1.4979,1.498,1.4977,1.4978,103600000.0
2009-01-08 09:33:00,1.4978,1.4982,1.4977,1.4979,120600000.0
2009-01-08 09:34:00,1.4979,1.49815,1.4978,1.4978,85400000.0
2009-01-08 09:35:00,1.49775,1.4979,1.49775,1.4978,60600000.0
2009-01-08 09:36:00,1.4978,1.49815,1.49775,1.498,80600000.0
2009-01-08 09:37:00,1.498,1.4982,1.49775,1.49795,146600000.0
2009-01-08 09:38:00,1.49795,1.49795,1.49735,1.49775,181400000.0
2009-01-08 09:39:00,1.4978,1.4978,1.49705,1.49715,92800000.0
2009-01-08 09:40:00,1.4971,1.49745,1.49705,1.49745,86800000.0
2009-01-08 09:41:00,1.49745,1.49785,1.4974,1.49775,153200000.0
2009-01-08 09:42:00,1.4977,1.49785,1.4977,1.4978,67200000.0
2009-01-08 09:43:00,1.4978,1.4979,1.4974,1.4974,303000000.0
2009-01-08 09:44:00,1.4974,1.4975,1.49665,1.497,388800000.0
2009-01-08 09:45:00,1.497,1.497,1.49645,1.4967,445800000.0
2009-01-08 09:46:00,1.4967,1.4974,1.4966,1.49725,334600000.0
2009-01-08 09:47:00,1.4972,1.49735,1.49675,1.497,613900000.0
2009-01-08 09:48:00,1.497,1.497,1.49655,1.49685,435800000.0
2009-01-08 09:49:00,1.49685,1.49745,1.4967,1.4972,508800000.0
2009-01-08 09:50:00,1.4973,1.4974,1.4971,1.49735,190800000.0
2009-01-08 09:51:00,1.4975,1.4975,1.4973,1.49735,312800000.0
2009-01-08 09:52:00,1.4974,1.4982,1.4973,1.4979,205100000.0
2009-01-08 09:53:00,1.49785,1.4979,1.4971,1.49765,243200000.0
2009-01-08 09:54:00,1.49775,1.49845,1.4974,1.49845,234000000.0
2009-01-08 09:55:00,1.49845,1.49855,1.4982,1.49855,341000000.0
2009-01-08 09:56:00,1.49845,1.49845,1.4975,1.4981,482200000.0
2009-01-08 09:57:00,1.49815,1.49815,1.4967,1.49715,428400000.0
2009-01-08 09:58:00,1.49715,1.49715,1.49655,1.49675,291800000.0
2009-01-08 09:59:00,1.49675,1.4983,1.49675,1.4981,264600000.0
2009-01-08 10:00:00,1.49815,1.49815,1.49685,1.49745,432199996.0
2009-01-08 10:01:00,1.49745,1.4975,1.49725,1.49745,393200000.0
2009-01-08 10:02:00,1.49745,1.4978,1.49735,1.49735,287600000.0
2009-01-08 10:03:00,1.49735,1.49765,1.49735,1.49745,239800000.0
2009-01-08 10:04:00,1.4974,1.49805,1.4972,1.49775,328200000.0
2009-01-08 10:05:00,1.4978,1.49785,1.49765,1.49765,210000000.0
2009-01-08 10:06:00,1.49765,1.49775,1.4976,1.4976,82000000.0
2009-01-08 10:07:00,1.4976,1.49765,1.49745,1.4976,163000000.0
2009-01-08 10:08:00,1.4976,1.49775,1.49745,1.49775,155200000.0
2009-01-08 10:09:00,1.4977,1.4977,1.4974,1.4976,271000000.0
2009-01-08 10:10:00,1.4975,1.49815,1.4975,1.498,247800000.0
2009-01-08 10:11:00,1.498,1.498,1.49725,1.49735,287200000.0
2009-01-08 10:12:00,1.4974,1.49745,1.4965,1.4965,297600000.0
2009-01-08 10:13:00,1.4965,1.4965,1.4961,1.4962,224000000.0
2009-01-08 10:14:00,1.4961,1.4961,1.49515,1.49555,172000000.0
2009-01-08 10:15:00,1.49555,1.4967,1.49535,1.4967,173400000.0
2009-01-08 10:16:00,1.49685,1.49685,1.496,1.4962,357800000.0
2009-01-08 10:17:00,1.49615,1.49615,1.4956,1.49575,265400000.0
2009-01-08 10:18:00,1.49575,1.49605,1.4951,1.496,236200000.0
2009-01-08 10:19:00,1.49605,1.49615,1.49575,1.4961,203600000.0
2009-01-08 10:20:00,1.49595,1.49605,1.49515,1.49515,429400000.0
2009-01-08 10:21:00,1.49515,1.4953,1.49425,1.4946,487400004.0
2009-01-08 10:22:00,1.49465,1.4952,1.49465,1.49505,319600000.0
2009-01-08 10:23:00,1.4949,1.49535,1.4948,1.49485,298600000.0
2009-01-08 10:24:00,1.49495,1.4954,1.4949,1.49535,408400000.0
2009-01-08 10:25:00,1.49535,1.4958,1.495,1.49575,358800000.0
2009-01-08 10:26:00,1.49575,1.4961,1.49575,1.4959,393800000.0
2009-01-08 10:27:00,1.49585,1.49625,1.49585,1.49615,439200000.0
2009-01-08 10:28:00,1.49615,1.4963,1.496,1.49605,206000000.0
2009-01-08 10:29:00,1.4961,1.49635,1.49605,1.49605,202400000.0
2009-01-08 10:30:00,1.49605,1.4963,1.496,1.49625,232400000.0
2009-01-08 10:31:00,1.4963,1.4965,1.49605,1.4962,274800000.0
2009-01-08 10:32:00,1.49625,1.4965,1.496,1.4965,341600000.0
2009-01-08 10:33:00,1.49655,1.4967,1.4961,1.4962,384600000.0
2009-01-08 10:34:00,1.49615,1.49635,1.4961,1.4961,337400000.0
2009-01-08 10:35:00,1.49615,1.49685,1.49615,1.4967,410000000.0
2009-01-08 10:36:00,1.4967,1.49685,1.49655,1.4966,206200000.0
2009-01-08 10:37:00,1.4966,1.49725,1.4965,1.4972,286400000.0
2009-01-08 10:38:00,1.49725,1.49755,1.49655,1.49665,368000000.0
2009-01-08 10:39:00,1.49665,1.49735,1.4966,1.49705,291900000.0
2009-01-08 10:40:00,1.4971,1.49805,1.497,1.49795,326600000.0
2009-01-08 10:41:00,1.49795,1.49965,1.4979,1.4994,555000000.0
2009-01-08 10:42:00,1.4994,1.4994,1.49875,1.49885,332000000.0
2009-01-08 10:43:00,1.49895,1.499,1.49855,1.49855,405200000.0
2009-01-08 10:44:00,1.49855,1.49885,1.49845,1.49845,232000000.0
2009-01-08 10:45:00,1.49845,1.4985,1.49805,1.49845,492800000.0
2009-01-08 10:46:00,1.4982,1.49845,1.498,1.4983,399400000.0
2009-01-08 10:47:00,1.49815,1.4985,1.49775,1.49795,522600000.0
2009-01-08 10:48:00,1.49795,1.4981,1.4978,1.49785,209200000.0
2009-01-08 10:49:00,1.4979,1.49795,1.49785,1.4979,297600000.0
2009-01-08 10:50:00,1.49785,1.49795,1.4978,1.4979,303400000.0
2009-01-08 10:51:00,1.4979,1.4982,1.4978,1.49795,532200000.0
2009-01-08 10:52:00,1.49795,1.4983,1.4979,1.4982,447000000.0
2009-01-08 10:53:00,1.4982,1.49835,1.49805,1.49815,262000000.0
2009-01-08 10:54:00,1.49815,1.49815,1.4975,1.4976,346600000.0
2009-01-08 10:55:00,1.4976,1.4977,1.49755,1.4976,54600000.0
2009-01-08 10:56:00,1.4976,1.498,1.4976,1.49765,324800000.0
2009-01-08 10:57:00,1.49765,1.4977,1.4973,1.4977,244600000.0
2009-01-08 10:58:00,1.49765,1.4977,1.4972,1.4972,174600000.0
2009-01-08 10:59:00,1.4973,1.4973,1.497,1.497,46600000.0
2009-01-08 11:00:00,1.497,1.49705,1.49645,1.49685,258400000.0
2009-01-08 11:01:00,1.49685,1.49705,1.4966,1.49695,451400000.0
2009-01-08 11:02:00,1.49685,1.4974,1.49675,1.4972,480600000.0
2009-01-08 11:03:00,1.49715,1.49725,1.49675,1.4972,421200000.0
2009-01-08 11:04:00,1.49725,1.4975,1.4971,1.49735,209600000.0
2009-01-08 11:05:00,1.49735,1.4974,1.497,1.4971,283000000.0
2009-01-08 11:06:00,1.4971,1.4972,1.49705,1.49705,114400000.0
2009-01-08 11:07:00,1.4971,1.49745,1.49695,1.4974,344800000.0
2009-01-08 11:08:00,1.4974,1.4975,1.49715,1.4974,122400000.0
2009-01-08 11:09:00,1.49735,1.4974,1.4973,1.4973,102000000.0
2009-01-08 11:10:00,1.49735,1.49775,1.49735,1.4975,254200000.0
2009-01-08 11:11:00,1.4975,1.4976,1.4974,1.4974,168200000.0
2009-01-08 11:12:00,1.4974,1.49745,1.49735,1.4974,92600000.0
2009-01-08 11:13:00,1.49735,1.4975,1.49735,1.49745,118400000.0
2009-01-08 11:14:00,1.4975,1.4976,1.49745,1.4976,41200000.0
2009-01-08 11:15:00,1.4976,1.49795,1.49735,1.4975,278800000.0
2009-01-08 11:16:00,1.49745,1.49765,1.4974,1.4975,146400000.0
2009-01-08 11:17:00,1.49765,1.49765,1.4973,1.4973,91400000.0
2009-01-08 11:18:00,1.4974,1.49765,1.4972,1.4973,289600000.0
2009-01-08 11:19:00,1.4973,1.49815,1.49725,1.49795,295200000.0
2009-01-08 11:20:00,1.49805,1.4982,1.4975,1.49805,396200000.0
2009-01-08 11:21:00,1.498,1.4982,1.4979,1.4982,221400000.0
2009-01-08 11:22:00,1.49785,1.49845,1.49785,1.49835,148800000.0
2009-01-08 11:23:00,1.4984,1.4986,1.49835,1.4985,71400000.0
2009-01-08 11:24:00,1.4985,1.4987,1.49845,1.4987,100600000.0
2009-01-08 11:25:00,1.49865,1.49875,1.4979,1.49815,279000000.0
2009-01-08 11:26:00,1.4982,1.49825,1.49765,1.49775,229000000.0
2009-01-08 11:27:00,1.49775,1.49805,1.49745,1.49755,227400000.0
2009-01-08 11:28:00,1.49755,1.498,1.4975,1.49765,325000000.0
2009-01-08 11:29:00,1.49775,1.49795,1.49735,1.4977,151400000.0
2009-01-08 11:30:00,1.4977,1.49795,1.49755,1.49795,176900000.0
2009-01-08 11:31:00,1.49805,1.49805,1.4978,1.4978,268400000.0
2009-01-08 11:32:00,1.4978,1.49785,1.4978,1.4978,103800000.0
2009-01-08 11:33:00,1.4978,1.4982,1.49775,1.4982,248800000.0
2009-01-08 11:34:00,1.4981,1.4984,1.49805,1.49825,311800000.0
2009-01-08 11:35:00,1.49825,1.49865,1.4982,1.4985,135400000.0
2009-01-08 11:36:00,1.4985,1.4987,1.4985,1.4987,135400000.0
2009-01-08 11:37:00,1.49865,1.4989,1.49865,1.4989,162000000.0
2009-01-08 11:38:00,1.49895,1.49915,1.49845,1.49865,142500000.0
2009-01-08 11:39:00,1.4987,1.4987,1.4981,1.49815,248600000.0
2009-01-08 11:40:00,1.4982,1.4983,1.49745,1.49755,272400000.0
2009-01-08 11:41:00,1.49755,1.4977,1.49715,1.49725,257600000.0
2009-01-08 11:42:00,1.49725,1.4978,1.49725,1.4977,149200000.0
2009-01-08 11:43:00,1.4977,1.4977,1.4969,1.4969,145400000.0
2009-01-08 11:44:00,1.4968,1.49695,1.4961,1.4961,117000000.0
2009-01-08 11:45:00,1.4961,1.4964,1.49545,1.4957,223600000.0
2009-01-08 11:46:00,1.4957,1.4965,1.4957,1.49625,305500000.0
2009-01-08 11:47:00,1.4963,1.4968,1.49625,1.4964,436600000.0
2009-01-08 11:48:00,1.49635,1.4965,1.49605,1.4961,487800000.0
2009-01-08 11:49:00,1.49615,1.49675,1.49615,1.4964,371400000.0
2009-01-08 11:50:00,1.4964,1.49655,1.4963,1.49635,459200000.0
2009-01-08 11:51:00,1.49635,1.4966,1.49635,1.49655,338800000.0
2009-01-08 11:52:00,1.49655,1.49675,1.49625,1.4964,307200000.0
2009-01-08 11:53:00,1.49635,1.4967,1.4963,1.4966,154600000.0
2009-01-08 11:54:00,1.4966,1.49665,1.4963,1.4965,326000000.0
2009-01-08 11:55:00,1.49655,1.49685,1.4965,1.4967,164000000.0
2009-01-08 11:56:00,1.4968,1.49685,1.4961,1.4961,106000000.0
2009-01-08 11:57:00,1.4962,1.4968,1.4961,1.49615,390200000.0
2009-01-08 11:58:00,1.4962,1.49635,1.496,1.49605,334200000.0
2009-01-08 11:59:00,1.4961,1.4964,1.496,1.4961,353800000.0
2009-01-08 12:00:00,1.49605,1.49635,1.49595,1.4962,485600000.0
2009-01-08 12:01:00,1.4962,1.49625,1.4936,1.4936,437700000.0
2009-01-08 12:02:00,1.49375,1.495,1.4933,1.49475,344600000.0
2009-01-08 12:03:00,1.49475,1.4964,1.49475,1.4964,307800000.0
2009-01-08 12:04:00,1.4965,1.4966,1.4951,1.49535,559400000.0
2009-01-08 12:05:00,1.49535,1.4962,1.4953,1.4956,434600000.0
2009-01-08 12:06:00,1.49565,1.4967,1.49545,1.49635,304600000.0
2009-01-08 12:07:00,1.4964,1.4969,1.4964,1.4965,328000000.0
2009-01-08 12:08:00,1.49645,1.49655,1.49605,1.49605,125400000.0
2009-01-08 12:09:00,1.49615,1.49645,1.49605,1.49635,365000000.0
2009-01-08 12:10:00,1.49635,1.49655,1.49625,1.49655,202400000.0
2009-01-08 12:11:00,1.49655,1.49665,1.4962,1.4966,285400000.0
2009-01-08 12:12:00,1.4966,1.49665,1.4963,1.4964,410800001.0
2009-01-08 12:13:00,1.4964,1.4966,1.4962,1.49625,202000000.0
2009-01-08 12:14:00,1.49635,1.49635,1.49575,1.496,497600010.0
2009-01-08 12:15:00,1.49595,1.49595,1.49555,1.4957,375000000.0
2009-01-08 12:16:00,1.4957,1.49595,1.49555,1.49595,165800000.0
2009-01-08 12:17:00,1.49595,1.49615,1.49545,1.496,241600000.0
2009-01-08 12:18:00,1.49595,1.49695,1.49595,1.4965,189200000.0
2009-01-08 12:19:00,1.49645,1.4967,1.4964,1.4966,386000004.0
2009-01-08 12:20:00,1.4966,1.497,1.4966,1.49675,172600000.0
2009-01-08 12:21:00,1.4967,1.4969,1.49665,1.49665,295800000.0
2009-01-08 12:22:00,1.4966,1.49675,1.496,1.49605,346200000.0
2009-01-08 12:23:00,1.496,1.4964,1.4957,1.4964,277000000.0
2009-01-08 12:24:00,1.49635,1.49635,1.4956,1.49605,235800000.0
2009-01-08 12:25:00,1.49605,1.4967,1.4959,1.49595,420600000.0
2009-01-08 12:26:00,1.49595,1.49595,1.4954,1.4955,263600000.0
2009-01-08 12:27:00,1.4955,1.4956,1.495,1.4952,359600000.0
2009-01-08 12:28:00,1.4952,1.49525,1.4947,1.49475,230200000.0
2009-01-08 12:29:00,1.49475,1.495,1.4941,1.49495,344800000.0
2009-01-08 12:30:00,1.495,1.49505,1.49495,1.49495,103200000.0
2009-01-08 12:31:00,1.49495,1.49495,1.49405,1.49415,283800000.0
2009-01-08 12:32:00,1.49425,1.4945,1.49405,1.4943,241800000.0
2009-01-08 12:33:00,1.49435,1.49435,1.49405,1.49415,98200000.0
2009-01-08 12:34:00,1.4941,1.49435,1.49405,1.49405,74800000.0
2009-01-08 12:35:00,1.4942,1.49455,1.4942,1.49455,75000000.0
2009-01-08 12:36:00,1.49455,1.49485,1.4944,1.49465,147400000.0
2009-01-08 12:37:00,1.49465,1.49475,1.49425,1.49445,121400000.0
2009-01-08 12:38:00,1.49445,1.4946,1.4944,1.4946,129200000.0
2009-01-08 12:39:00,1.4946,1.49475,1.4945,1.49455,137600000.0
2009-01-08 12:40:00,1.49455,1.4949,1.49455,1.49485,123000000.0
2009-01-08 12:41:00,1.49485,1.49505,1.49455,1.49465,79600000.0
2009-01-08 12:42:00,1.49455,1.49465,1.49445,1.49455,27000000.0
2009-01-08 12:43:00,1.4945,1.49455,1.49445,1.49455,10600000.0
2009-01-08 12:44:00,1.49455,1.49455,1.49445,1.49455,37800000.0
2009-01-08 12:45:00,1.49455,1.4949,1.4945,1.4946,91000000.0
2009-01-08 12:46:00,1.49475,1.4949,1.49445,1.49455,122400000.0
2009-01-08 12:47:00,1.4946,1.4949,1.49445,1.49465,110800000.0
2009-01-08 12:48:00,1.49455,1.4946,1.49445,1.49445,117800000.0
2009-01-08 12:49:00,1.4945,1.4954,1.4945,1.49525,97200000.0
2009-01-08 12:50:00,1.4953,1.4957,1.4952,1.49525,142200000.0
2009-01-08 12:51:00,1.4952,1.4959,1.4952,1.4959,179000000.0
2009-01-08 12:52:00,1.49595,1.49635,1.49595,1.4962,94200000.0
2009-01-08 12:53:00,1.4962,1.49625,1.4958,1.496,79800000.0
2009-01-08 12:54:00,1.4961,1.49625,1.49575,1.49605,237200000.0
2009-01-08 12:55:00,1.49615,1.4964,1.4959,1.4962,262000000.0
2009-01-08 12:56:00,1.49625,1.49635,1.4958,1.4962,294400000.0
2009-01-08 12:57:00,1.49625,1.4965,1.49595,1.49615,280000000.0
2009-01-08 12:58:00,1.49615,1.4962,1.496,1.496,224000000.0
2009-01-08 12:59:00,1.496,1.49615,1.49545,1.49605,221600000.0
2009-01-08 13:00:00,1.4959,1.4959,1.49485,1.49555,322800000.0
2009-01-08 13:01:00,1.4957,1.4959,1.49555,1.49585,180400000.0
2009-01-08 13:02:00,1.49585,1.49585,1.49505,1.49505,263000000.0
2009-01-08 13:03:00,1.49505,1.4952,1.4948,1.495,100000000.0
2009-01-08 13:04:00,1.49505,1.49525,1.49495,1.4951,53400000.0
2009-01-08 13:05:00,1.4951,1.4952,1.4951,1.49515,36000000.0
2009-01-08 13:06:00,1.49515,1.4952,1.4951,1.49515,30800000.0
2009-01-08 13:07:00,1.49515,1.49525,1.49495,1.4952,59200000.0
2009-01-08 13:08:00,1.49525,1.4958,1.49495,1.49505,205800000.0
2009-01-08 13:09:00,1.4952,1.49555,1.4952,1.4954,121400000.0
2009-01-08 13:10:00,1.4954,1.4954,1.495,1.49525,85000000.0
2009-01-08 13:11:00,1.4953,1.49535,1.49525,1.49535,82400000.0
2009-01-08 13:12:00,1.49535,1.49545,1.49535,1.49545,16800000.0
2009-01-08 13:13:00,1.4954,1.4956,1.4953,1.49555,154400000.0
2009-01-08 13:14:00,1.4956,1.4956,1.4953,1.4955,100600000.0
2009-01-08 13:15:00,1.49545,1.49545,1.49535,1.49535,54200000.0
2009-01-08 13:16:00,1.4954,1.4954,1.4953,1.4954,14200000.0
2009-01-08 13:17:00,1.4954,1.4954,1.4953,1.4954,70200000.0
2009-01-08 13:18:00,1.49535,1.4954,1.495,1.49505,149200000.0
2009-01-08 13:19:00,1.49505,1.49615,1.495,1.496,206200000.0
2009-01-08 13:20:00,1.49605,1.49615,1.49585,1.496,213600000.0
2009-01-08 13:21:00,1.49605,1.49605,1.4957,1.4958,176800000.0
2009-01-08 13:22:00,1.4957,1.4957,1.4951,1.4954,188400000.0
2009-01-08 13:23:00,1.4954,1.49595,1.4954,1.4955,147200000.0
2009-01-08 13:24:00,1.49545,1.49555,1.4954,1.4955,142400000.0
2009-01-08 13:25:00,1.49555,1.49565,1.49545,1.49555,172200000.0
2009-01-08 13:26:00,1.49555,1.4956,1.4955,1.4955,83200000.0
2009-01-08 13:27:00,1.4955,1.49565,1.49545,1.4955,46600000.0
2009-01-08 13:28:00,1.49545,1.4957,1.4954,1.49565,123400000.0
2009-01-08 13:29:00,1.49565,1.49565,1.4952,1.49555,227800000.0
2009-01-08 13:30:00,1.4954,1.4956,1.49515,1.49545,286400000.0
2009-01-08 13:31:00,1.49545,1.4955,1.4953,1.4954,170600000.0
2009-01-08 13:32:00,1.49545,1.49545,1.4952,1.4954,67200000.0
2009-01-08 13:33:00,1.4954,1.49555,1.4951,1.4951,136000000.0
2009-01-08 13:34:00,1.49505,1.49535,1.4948,1.4953,195400000.0
2009-01-08 13:35:00,1.49525,1.4955,1.49525,1.4954,204800000.0
2009-01-08 13:36:00,1.4955,1.4955,1.49525,1.4953,123000000.0
2009-01-08 13:37:00,1.4953,1.4955,1.4953,1.4953,109600000.0
2009-01-08 13:38:00,1.49535,1.49545,1.49525,1.4954,151000000.0
2009-01-08 13:39:00,1.4953,1.4954,1.49515,1.49515,178200000.0
2009-01-08 13:40:00,1.4952,1.4953,1.4951,1.4952,99000000.0
2009-01-08 13:41:00,1.49525,1.49555,1.4951,1.4951,115400000.0
2009-01-08 13:42:00,1.49505,1.49515,1.495,1.495,130000000.0
2009-01-08 13:43:00,1.495,1.49525,1.49495,1.495,160200000.0
2009-01-08 13:44:00,1.495,1.49525,1.495,1.495,101000000.0
2009-01-08 13:45:00,1.495,1.4951,1.49495,1.4951,138600000.0
2009-01-08 13:46:00,1.49505,1.4951,1.49495,1.495,66800000.0
2009-01-08 13:47:00,1.495,1.4952,1.4949,1.495,221200000.0
2009-01-08 13:48:00,1.495,1.4951,1.4949,1.495,83000000.0
2009-01-08 13:49:00,1.495,1.495,1.49495,1.495,111600000.0
2009-01-08 13:50:00,1.495,1.495,1.49495,1.495,69800000.0
2009-01-08 13:51:00,1.495,1.495,1.4945,1.49465,151800000.0
2009-01-08 13:52:00,1.49465,1.49475,1.49465,1.4947,63600000.0
2009-01-08 13:53:00,1.4947,1.4947,1.4946,1.49465,135600000.0
2009-01-08 13:54:00,1.49465,1.49485,1.4946,1.4947,160400000.0
2009-01-08 13:55:00,1.49475,1.49475,1.49465,1.49465,106200000.0
2009-01-08 13:56:00,1.4947,1.49485,1.49455,1.4947,81000000.0
2009-01-08 13:57:00,1.4947,1.4948,1.4947,1.4947,34200000.0
2009-01-08 13:58:00,1.4947,1.4947,1.4946,1.4947,66000000.0
2009-01-08 13:59:00,1.4947,1.4954,1.4947,1.49505,186400000.0
2009-01-08 14:00:00,1.49505,1.49535,1.49465,1.4948,279000000.0
2009-01-08 14:01:00,1.4948,1.4949,1.4947,1.49475,173200000.0
2009-01-08 14:02:00,1.49475,1.495,1.4947,1.495,85000000.0
2009-01-08 14:03:00,1.495,1.4952,1.495,1.4951,106400000.0
2009-01-08 14:04:00,1.4951,1.49515,1.495,1.4951,138400000.0
2009-01-08 14:05:00,1.4951,1.49515,1.495,1.4951,147400000.0
2009-01-08 14:06:00,1.4951,1.4955,1.495,1.49545,152600000.0
2009-01-08 14:07:00,1.49545,1.4959,1.49545,1.4958,94600000.0
2009-01-08 14:08:00,1.4958,1.49645,1.4958,1.496,340400000.0
2009-01-08 14:09:00,1.496,1.4962,1.4955,1.4958,346400000.0
2009-01-08 14:10:00,1.4958,1.4962,1.4958,1.49615,194200000.0
2009-01-08 14:11:00,1.49615,1.49615,1.49595,1.49595,99200000.0
2009-01-08 14:12:00,1.49595,1.496,1.49565,1.49575,294800003.0
2009-01-08 14:13:00,1.4958,1.49595,1.4955,1.4955,215000000.0
2009-01-08 14:14:00,1.4955,1.4955,1.49485,1.49535,340800000.0
2009-01-08 14:15:00,1.49535,1.49545,1.4952,1.4952,285600000.0
2009-01-08 14:16:00,1.49515,1.4953,1.4947,1.4952,244600000.0
2009-01-08 14:17:00,1.4952,1.4954,1.49475,1.4954,219400000.0
2009-01-08 14:18:00,1.49535,1.4955,1.4951,1.49535,204600000.0
2009-01-08 14:19:00,1.49535,1.4955,1.49515,1.49535,236200000.0
2009-01-08 14:20:00,1.4952,1.49535,1.49515,1.49515,175400000.0
2009-01-08 14:21:00,1.4953,1.49575,1.4952,1.49565,311200000.0
2009-01-08 14:22:00,1.4956,1.49605,1.4956,1.49585,219200000.0
2009-01-08 14:23:00,1.49585,1.4961,1.49555,1.49565,301400000.0
2009-01-08 14:24:00,1.49575,1.49605,1.49565,1.4959,269200000.0
2009-01-08 14:25:00,1.4959,1.4963,1.49565,1.4962,345600000.0
2009-01-08 14:26:00,1.4962,1.4968,1.4959,1.49655,318400000.0
2009-01-08 14:27:00,1.4966,1.497,1.4965,1.49695,139000000.0
2009-01-08 14:28:00,1.4968,1.49685,1.49565,1.49595,331000000.0
2009-01-08 14:29:00,1.496,1.496,1.4954,1.49545,221600000.0
2009-01-08 14:30:00,1.49545,1.4958,1.4953,1.4958,146200000.0
2009-01-08 14:31:00,1.49595,1.49595,1.4952,1.49565,233000000.0
2009-01-08 14:32:00,1.49565,1.4958,1.49495,1.4957,293000000.0
2009-01-08 14:33:00,1.4958,1.49715,1.4957,1.4966,399200000.0
2009-01-08 14:34:00,1.4966,1.4967,1.496,1.49665,310000000.0
2009-01-08 14:35:00,1.4967,1.4979,1.4961,1.4971,381200000.0
2009-01-08 14:36:00,1.49705,1.49755,1.49665,1.49715,375000001.0
2009-01-08 14:37:00,1.4972,1.4972,1.49675,1.49695,431400000.0
2009-01-08 14:38:00,1.49695,1.4979,1.49685,1.49785,504200000.0
2009-01-08 14:39:00,1.49785,1.4985,1.4978,1.4983,292600000.0
2009-01-08 14:40:00,1.4983,1.4993,1.4983,1.4987,417400001.0
2009-01-08 14:41:00,1.49865,1.4987,1.49835,1.4986,199400000.0
2009-01-08 14:42:00,1.4986,1.49865,1.49805,1.4981,179400000.0
2009-01-08 14:43:00,1.4981,1.4981,1.4971,1.49725,293800000.0
2009-01-08 14:44:00,1.49725,1.49755,1.4968,1.49695,346700000.0
2009-01-08 14:45:00,1.49695,1.49765,1.49675,1.4974,426200000.0
2009-01-08 14:46:00,1.4973,1.49765,1.4971,1.4972,307800000.0
2009-01-08 14:47:00,1.49715,1.49735,1.49705,1.4973,316599999.0
2009-01-08 14:48:00,1.4973,1.4974,1.4969,1.49735,263800000.0
2009-01-08 14:49:00,1.49735,1.49765,1.4973,1.49755,232600000.0
2009-01-08 14:50:00,1.49755,1.49765,1.4971,1.4971,383200000.0
2009-01-08 14:51:00,1.497,1.4971,1.4966,1.49665,364600000.0
2009-01-08 14:52:00,1.49665,1.4969,1.49645,1.4966,197000000.0
2009-01-08 14:53:00,1.4966,1.4966,1.49615,1.4964,119800000.0
2009-01-08 14:54:00,1.49635,1.4964,1.49615,1.49615,121400000.0
2009-01-08 14:55:00,1.49615,1.49625,1.4959,1.49625,192800000.0
2009-01-08 14:56:00,1.49625,1.49625,1.4957,1.4957,311400000.0
2009-01-08 14:57:00,1.4957,1.49585,1.49485,1.4952,336400000.0
2009-01-08 14:58:00,1.4952,1.49555,1.495,1.49555,215800000.0
2009-01-08 14:59:00,1.4957,1.4959,1.49505,1.4955,291400000.0
2009-01-08 15:00:00,1.4954,1.49575,1.49495,1.49575,277400000.0
2009-01-08 15:01:00,1.4957,1.49575,1.4947,1.49485,220200000.0
2009-01-08 15:02:00,1.4947,1.4947,1.4939,1.4945,362800000.0
2009-01-08 15:03:00,1.4945,1.4945,1.49395,1.49415,261600000.0
2009-01-08 15:04:00,1.49415,1.4944,1.4939,1.49405,263000000.0
2009-01-08 15:05:00,1.49405,1.4946,1.49405,1.4945,213600000.0
2009-01-08 15:06:00,1.49445,1.49455,1.4943,1.49455,81400000.0
2009-01-08 15:07:00,1.49455,1.4947,1.4943,1.4943,102200000.0
2009-01-08 15:08:00,1.49435,1.49445,1.4942,1.49425,335800000.0
2009-01-08 15:09:00,1.49435,1.4945,1.49415,1.49435,92800000.0
2009-01-08 15:10:00,1.49435,1.49455,1.49395,1.4944,129100000.0
2009-01-08 15:11:00,1.4944,1.4945,1.49405,1.4942,201200000.0
2009-01-08 15:12:00,1.4942,1.49435,1.49385,1.49405,451000000.0
2009-01-08 15:13:00,1.4939,1.49435,1.4938,1.49425,404600000.0
2009-01-08 15:14:00,1.4942,1.4943,1.4939,1.49415,443800000.0
2009-01-08 15:15:00,1.494,1.49425,1.49395,1.49405,384800000.0
2009-01-08 15:16:00,1.494,1.49405,1.49395,1.494,218400000.0
2009-01-08 15:17:00,1.494,1.49425,1.494,1.494,442600000.0
2009-01-08 15:18:00,1.494,1.49435,1.49385,1.4943,239400000.0
2009-01-08 15:19:00,1.4944,1.4952,1.49435,1.49505,255000000.0
2009-01-08 15:20:00,1.49515,1.49625,1.49505,1.49615,322600000.0
2009-01-08 15:21:00,1.49605,1.49645,1.4957,1.49635,356400000.0
2009-01-08 15:22:00,1.49645,1.49665,1.4962,1.49645,302000000.0
2009-01-08 15:23:00,1.49645,1.4966,1.496,1.4962,399800000.0
2009-01-08 15:24:00,1.4961,1.49645,1.4961,1.49625,273800000.0
2009-01-08 15:25:00,1.49625,1.4972,1.4962,1.49685,447000000.0
2009-01-08 15:26:00,1.49685,1.497,1.4966,1.4966,427400000.0
2009-01-08 15:27:00,1.4966,1.4974,1.4966,1.49715,231600000.0
2009-01-08 15:28:00,1.49715,1.49755,1.49685,1.4972,302000000.0
2009-01-08 15:29:00,1.49725,1.49755,1.49715,1.4973,129600000.0
2009-01-08 15:30:00,1.4974,1.49755,1.4969,1.4971,268000000.0
2009-01-08 15:31:00,1.49685,1.49755,1.49685,1.49715,306600000.0
2009-01-08 15:32:00,1.49725,1.49825,1.4972,1.49725,348000000.0
2009-01-08 15:33:00,1.4972,1.49785,1.49715,1.49775,385600000.0
2009-01-08 15:34:00,1.49775,1.49775,1.49615,1.49665,331200000.0
2009-01-08 15:35:00,1.49675,1.4978,1.49675,1.4976,249200000.0
2009-01-08 15:36:00,1.49775,1.49815,1.49715,1.49775,306000000.0
2009-01-08 15:37:00,1.49765,1.49825,1.49755,1.4981,261400000.0
2009-01-08 15:38:00,1.4981,1.4983,1.49725,1.49745,255000000.0
2009-01-08 15:39:00,1.4974,1.4975,1.49705,1.49715,172800000.0
2009-01-08 15:40:00,1.4972,1.4982,1.4972,1.49805,413400000.0
2009-01-08 15:41:00,1.49805,1.4982,1.49795,1.4981,263600000.0
2009-01-08 15:42:00,1.49805,1.4982,1.4978,1.49795,235800000.0
2009-01-08 15:43:00,1.498,1.49895,1.498,1.49875,442600000.0
2009-01-08 15:44:00,1.49875,1.4989,1.4985,1.49855,452600000.0
2009-01-08 15:45:00,1.4986,1.49875,1.4981,1.49815,500200000.0
2009-01-08 15:46:00,1.4982,1.4984,1.498,1.4981,381600000.0
2009-01-08 15:47:00,1.4981,1.4983,1.498,1.498,342600000.0
2009-01-08 15:48:00,1.49805,1.4992,1.49805,1.49895,249800000.0
2009-01-08 15:49:00,1.499,1.49925,1.49865,1.4987,448200000.0
2009-01-08 15:50:00,1.49875,1.49955,1.4987,1.4995,391800000.0
2009-01-08 15:51:00,1.4995,1.4996,1.49885,1.49915,274600000.0
2009-01-08 15:52:00,1.49915,1.4996,1.49915,1.4995,263000000.0
2009-01-08 15:53:00,1.49955,1.50015,1.49835,1.49845,381600000.0
2009-01-08 15:54:00,1.4984,1.4995,1.49815,1.49895,327400000.0
2009-01-08 15:55:00,1.49895,1.4998,1.49855,1.4997,438400000.0
2009-01-08 15:56:00,1.49975,1.5002,1.4997,1.50015,236800000.0
2009-01-08 15:57:00,1.5001,1.50025,1.4998,1.4998,246200000.0
2009-01-08 15:58:00,1.4998,1.49995,1.4991,1.49915,230800000.0
2009-01-08 15:59:00,1.49925,1.4998,1.4985,1.4997,271600000.0
2009-01-08 16:00:00,1.4997,1.4998,1.49865,1.4989,329000000.0
2009-01-08 16:01:00,1.49895,1.499,1.4987,1.4988,105400000.0
2009-01-08 16:02:00,1.4989,1.4994,1.49845,1.4987,277200000.0
2009-01-08 16:03:00,1.4987,1.49915,1.49855,1.49865,341000000.0
2009-01-08 16:04:00,1.4986,1.49885,1.4977,1.4977,511400001.0
2009-01-08 16:05:00,1.4978,1.498,1.4977,1.4979,177600000.0
2009-01-08 16:06:00,1.4979,1.4984,1.4973,1.4973,428600000.0
2009-01-08 16:07:00,1.4972,1.4989,1.49695,1.49875,228800000.0
2009-01-08 16:08:00,1.49875,1.4991,1.49865,1.49895,119800000.0
2009-01-08 16:09:00,1.4989,1.49985,1.49875,1.4996,196600000.0
2009-01-08 16:10:00,1.49965,1.49985,1.4989,1.4993,380500000.0
2009-01-08 16:11:00,1.4993,1.501,1.4993,1.5005,443000000.0
2009-01-08 16:12:00,1.50065,1.50095,1.50005,1.5007,312400000.0
2009-01-08 16:13:00,1.5007,1.50085,1.5002,1.5006,398800000.0
2009-01-08 16:14:00,1.5006,1.50075,1.5003,1.5007,333800000.0
2009-01-08 16:15:00,1.50075,1.5014,1.5005,1.5014,237200000.0
2009-01-08 16:16:00,1.50135,1.50215,1.5012,1.50185,312800000.0
2009-01-08 16:17:00,1.50185,1.5023,1.5018,1.5021,221600000.0
2009-01-08 16:18:00,1.50215,1.50225,1.5016,1.5017,144600000.0
2009-01-08 16:19:00,1.5017,1.5018,1.5012,1.5013,176600000.0
2009-01-08 16:20:00,1.5013,1.5014,1.501,1.5011,114800000.0
2009-01-08 16:21:00,1.5011,1.50145,1.5008,1.50125,179000000.0
2009-01-08 16:22:00,1.50125,1.5016,1.50125,1.5015,111400000.0
2009-01-08 16:23:00,1.50145,1.50155,1.5013,1.50135,77400000.0
2009-01-08 16:24:00,1.501,1.50115,1.50055,1.50085,173400000.0
2009-01-08 16:25:00,1.50085,1.5011,1.50075,1.501,169400000.0
2009-01-08 16:26:00,1.501,1.5014,1.5007,1.5007,232400000.0
2009-01-08 16:27:00,1.50085,1.5011,1.50085,1.501,300600000.0
2009-01-08 16:28:00,1.501,1.5012,1.50095,1.501,255600000.0
2009-01-08 16:29:00,1.501,1.501,1.50055,1.50065,265000000.0
2009-01-08 16:30:00,1.50065,1.501,1.50055,1.5008,245000000.0
2009-01-08 16:31:00,1.50075,1.5011,1.5006,1.50105,186400000.0
2009-01-08 16:32:00,1.501,1.5014,1.5008,1.501,112900000.0
2009-01-08 16:33:00,1.501,1.50215,1.501,1.50195,250000000.0
2009-01-08 16:34:00,1.502,1.5024,1.5019,1.5021,176800000.0
2009-01-08 16:35:00,1.5021,1.5021,1.50155,1.5018,97000000.0
2009-01-08 16:36:00,1.50185,1.5019,1.5012,1.50125,308600000.0
2009-01-08 16:37:00,1.50125,1.50135,1.50085,1.5011,154600000.0
2009-01-08 16:38:00,1.5011,1.5013,1.5011,1.50115,212600000.0
2009-01-08 16:39:00,1.50115,1.50115,1.50115,1.50115,6000000.0
2009-01-08 16:40:00,1.5011,1.50125,1.50105,1.5011,103800000.0
2009-01-08 16:41:00,1.5011,1.5011,1.50045,1.50045,212200000.0
2009-01-08 16:42:00,1.50055,1.5007,1.5005,1.50055,146600000.0
2009-01-08 16:43:00,1.50055,1.50105,1.50055,1.5007,323200000.0
2009-01-08 16:44:00,1.50065,1.5013,1.5006,1.50125,221200000.0
2009-01-08 16:45:00,1.50125,1.5016,1.50105,1.50115,255800001.0
2009-01-08 16:46:00,1.50125,1.50125,1.5008,1.5008,300800000.0
2009-01-08 16:47:00,1.5008,1.5016,1.5008,1.5012,158400000.0
2009-01-08 16:48:00,1.5012,1.50135,1.50075,1.5011,197600000.0
2009-01-08 16:49:00,1.5011,1.5013,1.50105,1.5012,168400000.0
2009-01-08 16:50:00,1.5012,1.5014,1.50095,1.501,203600000.0
2009-01-08 16:51:00,1.501,1.50115,1.50095,1.50105,229600000.0
2009-01-08 16:52:00,1.5011,1.5012,1.501,1.5011,245000000.0
2009-01-08 16:53:00,1.5011,1.5013,1.50095,1.50095,161000000.0
2009-01-08 16:54:00,1.501,1.50115,1.50095,1.50095,280200000.0
2009-01-08 16:55:00,1.50095,1.5014,1.5007,1.50085,284200000.0
2009-01-08 16:56:00,1.5009,1.5013,1.50075,1.5009,213000000.0
2009-01-08 16:57:00,1.5009,1.50105,1.50015,1.50015,301200000.0
2009-01-08 16:58:00,1.5002,1.50055,1.4994,1.49975,287000000.0
2009-01-08 16:59:00,1.4997,1.5,1.49955,1.4997,195200000.0
2009-01-08 17:00:00,1.49965,1.50005,1.4991,1.4992,209200000.0
2009-01-08 17:01:00,1.4994,1.49985,1.4992,1.4993,186600000.0
2009-01-08 17:02:00,1.49945,1.49995,1.49895,1.49925,180200000.0
2009-01-08 17:03:00,1.49925,1.4994,1.49895,1.4991,291400000.0
2009-01-08 17:04:00,1.4991,1.4993,1.4988,1.4992,171400000.0
2009-01-08 17:05:00,1.4993,1.49935,1.49865,1.4991,177000000.0
2009-01-08 17:06:00,1.49915,1.49965,1.49895,1.49965,204600000.0
2009-01-08 17:07:00,1.4997,1.49975,1.49935,1.4995,279600000.0
2009-01-08 17:08:00,1.4994,1.49995,1.4994,1.4996,182600000.0
2009-01-08 17:09:00,1.4997,1.4998,1.49895,1.49905,190000000.0
2009-01-08 17:10:00,1.499,1.4993,1.49885,1.49885,134000000.0
2009-01-08 17:11:00,1.4988,1.499,1.49875,1.49895,264600000.0
2009-01-08 17:12:00,1.499,1.499,1.49855,1.49855,205600000.0
2009-01-08 17:13:00,1.49855,1.49865,1.498,1.4981,279600000.0
2009-01-08 17:14:00,1.4981,1.49825,1.4978,1.49825,294400000.0
2009-01-08 17:15:00,1.4982,1.4982,1.49785,1.49805,163800000.0
2009-01-08 17:16:00,1.49805,1.49815,1.49745,1.49745,281000000.0
2009-01-08 17:17:00,1.49745,1.4978,1.4973,1.49755,268200000.0
2009-01-08 17:18:00,1.49755,1.4978,1.4974,1.49765,204600000.0
2009-01-08 17:19:00,1.4976,1.4983,1.4975,1.4982,237000000.0
2009-01-08 17:20:00,1.49815,1.4987,1.49795,1.4987,149400000.0
2009-01-08 17:21:00,1.4987,1.4992,1.49865,1.49915,244400000.0
2009-01-08 17:22:00,1.4991,1.4991,1.49885,1.4991,165200000.0
2009-01-08 17:23:00,1.4991,1.4996,1.499,1.49945,233200000.0
2009-01-08 17:24:00,1.4995,1.4995,1.499,1.49905,146800000.0
2009-01-08 17:25:00,1.49905,1.4993,1.4985,1.4987,188600000.0
2009-01-08 17:26:00,1.49865,1.49905,1.4986,1.49885,254800000.0
2009-01-08 17:27:00,1.49885,1.4989,1.49845,1.49855,119600000.0
2009-01-08 17:28:00,1.49855,1.49875,1.4985,1.49875,81800000.0
2009-01-08 17:29:00,1.4987,1.49885,1.49855,1.49855,92600000.0
2009-01-08 17:30:00,1.4986,1.49885,1.4985,1.49855,101800000.0
2009-01-08 17:31:00,1.49855,1.49865,1.4982,1.49835,146000000.0
2009-01-08 17:32:00,1.4984,1.49845,1.4976,1.4976,205600000.0
2009-01-08 17:33:00,1.4977,1.498,1.49735,1.49765,220799999.0
2009-01-08 17:34:00,1.49765,1.49825,1.4975,1.49805,169200000.0
2009-01-08 17:35:00,1.498,1.4981,1.4975,1.498,274600000.0
2009-01-08 17:36:00,1.498,1.49885,1.498,1.49855,175000000.0
2009-01-08 17:37:00,1.49855,1.4986,1.49795,1.4981,111900000.0
2009-01-08 17:38:00,1.4982,1.49875,1.4981,1.49815,247000000.0
2009-01-08 17:39:00,1.4983,1.49875,1.49805,1.4987,184200000.0
2009-01-08 17:40:00,1.49865,1.49885,1.4985,1.49865,178400000.0
2009-01-08 17:41:00,1.4986,1.49925,1.4984,1.4989,252000000.0
2009-01-08 17:42:00,1.49875,1.4992,1.49875,1.4991,176400000.0
2009-01-08 17:43:00,1.4991,1.49935,1.49895,1.49925,180000000.0
2009-01-08 17:44:00,1.49925,1.49975,1.49925,1.49965,137800000.0
2009-01-08 17:45:00,1.4997,1.4997,1.49935,1.49935,143800000.0
2009-01-08 17:46:00,1.4994,1.4995,1.4988,1.4988,118200000.0
2009-01-08 17:47:00,1.4989,1.49905,1.49865,1.49865,136400000.0
2009-01-08 17:48:00,1.49865,1.499,1.49865,1.49875,122000000.0
2009-01-08 17:49:00,1.49875,1.49895,1.4987,1.49895,61800000.0
2009-01-08 17:50:00,1.49895,1.4991,1.49895,1.4991,71200000.0
2009-01-08 17:51:00,1.4992,1.49985,1.4992,1.4997,65800000.0
2009-01-08 17:52:00,1.4997,1.4999,1.4997,1.4998,67600000.0
2009-01-08 17:53:00,1.49975,1.50035,1.4997,1.5001,279800000.0
2009-01-08 17:54:00,1.50005,1.50005,1.4992,1.49945,391600000.0
2009-01-08 17:55:00,1.4995,1.49955,1.49945,1.4995,141200000.0
2009-01-08 17:56:00,1.49955,1.4996,1.4995,1.4995,71200000.0
2009-01-08 17:57:00,1.49955,1.49975,1.4995,1.49975,151800000.0
2009-01-08 17:58:00,1.4999,1.50035,1.4999,1.5002,175600000.0
2009-01-08 17:59:00,1.5002,1.5002,1.4981,1.4981,308800000.0
2009-01-08 18:00:00,1.49835,1.49885,1.49815,1.4988,170800000.0
2009-01-08 18:01:00,1.49885,1.4999,1.4988,1.49955,251800000.0
2009-01-08 18:02:00,1.4995,1.5001,1.49895,1.49985,293400000.0
2009-01-08 18:03:00,1.4999,1.49995,1.49965,1.4997,200000000.0
2009-01-08 18:04:00,1.4997,1.50015,1.4997,1.5,164000000.0
2009-01-08 18:05:00,1.5,1.5002,1.4997,1.5001,131800000.0
2009-01-08 18:06:00,1.50025,1.50075,1.50015,1.50075,253400000.0
2009-01-08 18:07:00,1.5008,1.5009,1.50055,1.50075,195000000.0
2009-01-08 18:08:00,1.5008,1.50085,1.49995,1.5006,240200000.0
2009-01-08 18:09:00,1.5006,1.5008,1.5004,1.5006,269400000.0
2009-01-08 18:10:00,1.5006,1.5007,1.50035,1.50045,188800000.0
2009-01-08 18:11:00,1.50045,1.50065,1.50025,1.50065,127600000.0
2009-01-08 18:12:00,1.50065,1.50075,1.50025,1.50035,241600000.0
2009-01-08 18:13:00,1.5003,1.50035,1.49935,1.49945,156600000.0
2009-01-08 18:14:00,1.4994,1.4997,1.49895,1.4997,220600000.0
2009-01-08 18:15:00,1.49965,1.49985,1.4994,1.4998,270400000.0
2009-01-08 18:16:00,1.4998,1.5,1.4996,1.49995,176400000.0
2009-01-08 18:17:00,1.49995,1.5002,1.499,1.49985,207400000.0
2009-01-08 18:18:00,1.4998,1.50005,1.49955,1.5,376000000.0
2009-01-08 18:19:00,1.49995,1.50055,1.49965,1.50055,302600000.0
2009-01-08 18:20:00,1.5005,1.50065,1.5003,1.5004,259400000.0
2009-01-08 18:21:00,1.5004,1.50045,1.5001,1.5001,155200000.0
2009-01-08 18:22:00,1.50005,1.50015,1.49965,1.49995,171600000.0
2009-01-08 18:23:00,1.49995,1.50015,1.4997,1.4998,308400000.0
2009-01-08 18:24:00,1.4998,1.49995,1.49935,1.49975,355400000.0
2009-01-08 18:25:00,1.49975,1.5001,1.4996,1.5001,177400000.0
2009-01-08 18:26:00,1.5001,1.50045,1.4998,1.50045,180400000.0
2009-01-08 18:27:00,1.50035,1.5008,1.5001,1.5004,130200000.0
2009-01-08 18:28:00,1.5004,1.5012,1.5004,1.5012,105200000.0
2009-01-08 18:29:00,1.50115,1.50125,1.50055,1.50055,328600000.0
2009-01-08 18:30:00,1.50055,1.50055,1.4995,1.4998,239300000.0
2009-01-08 18:31:00,1.4998,1.5,1.49945,1.49945,109000000.0
2009-01-08 18:32:00,1.49945,1.4995,1.4993,1.4993,168600000.0
2009-01-08 18:33:00,1.4993,1.4993,1.49885,1.499,85000000.0
2009-01-08 18:34:00,1.499,1.499,1.4986,1.4989,185000000.0
2009-01-08 18:35:00,1.4989,1.49895,1.4984,1.4986,263000000.0
2009-01-08 18:36:00,1.4986,1.4986,1.49765,1.49825,178200000.0
2009-01-08 18:37:00,1.49825,1.49845,1.49815,1.49845,151400000.0
2009-01-08 18:38:00,1.49835,1.49905,1.4982,1.49885,176000000.0
2009-01-08 18:39:00,1.499,1.499,1.4979,1.4987,184600000.0
2009-01-08 18:40:00,1.4987,1.49945,1.4987,1.4991,266200000.0
2009-01-08 18:41:00,1.49925,1.49955,1.4987,1.49925,300400000.0
2009-01-08 18:42:00,1.4993,1.4997,1.49895,1.4997,245200000.0
2009-01-08 18:43:00,1.4997,1.49985,1.4994,1.49945,161600000.0
2009-01-08 18:44:00,1.49945,1.49975,1.49945,1.49955,134000000.0
2009-01-08 18:45:00,1.49955,1.4996,1.49855,1.4992,300400000.0
2009-01-08 18:46:00,1.4992,1.4992,1.49805,1.49825,287200000.0
2009-01-08 18:47:00,1.4982,1.49845,1.49805,1.4981,126400000.0
2009-01-08 18:48:00,1.4981,1.4981,1.4978,1.498,180400000.0
2009-01-08 18:49:00,1.4981,1.4982,1.4979,1.498,175400000.0
2009-01-08 18:50:00,1.49795,1.49815,1.49795,1.498,154600000.0
2009-01-08 18:51:00,1.498,1.4985,1.49715,1.4979,160800000.0
2009-01-08 18:52:00,1.49785,1.4981,1.4968,1.4968,187000000.0
2009-01-08 18:53:00,1.4969,1.4978,1.4969,1.4977,221000000.0
2009-01-08 18:54:00,1.49785,1.4981,1.49775,1.4981,133200000.0
2009-01-08 18:55:00,1.4981,1.4981,1.4972,1.4974,225400000.0
2009-01-08 18:56:00,1.49745,1.49755,1.497,1.49715,162200000.0
2009-01-08 18:57:00,1.49715,1.4974,1.49715,1.4973,60400000.0
2009-01-08 18:58:00,1.4973,1.49825,1.4973,1.49815,125200000.0
2009-01-08 18:59:00,1.4982,1.4987,1.49765,1.49795,295000000.0
2009-01-08 19:00:00,1.498,1.4986,1.4975,1.49855,194000000.0
2009-01-08 19:01:00,1.49845,1.499,1.4983,1.49865,210000000.0
2009-01-08 19:02:00,1.49875,1.49875,1.4982,1.4984,212800000.0
2009-01-08 19:03:00,1.4984,1.49875,1.49825,1.49875,201600000.0
2009-01-08 19:04:00,1.49875,1.49885,1.4986,1.4986,157800000.0
2009-01-08 19:05:00,1.49865,1.49925,1.49865,1.499,237200000.0
2009-01-08 19:06:00,1.499,1.49915,1.4988,1.4988,435800000.0
2009-01-08 19:07:00,1.4988,1.49925,1.49875,1.49905,373200000.0
2009-01-08 19:08:00,1.49905,1.49915,1.4987,1.49915,227000000.0
2009-01-08 19:09:00,1.49915,1.49915,1.4978,1.49825,357200000.0
2009-01-08 19:10:00,1.49845,1.4988,1.49805,1.49855,334400000.0
2009-01-08 19:11:00,1.49855,1.49855,1.49845,1.4985,187800000.0
2009-01-08 19:12:00,1.4985,1.49915,1.4985,1.4985,272000000.0
2009-01-08 19:13:00,1.4985,1.4987,1.4985,1.49865,153600000.0
2009-01-08 19:14:00,1.49865,1.49885,1.49855,1.49885,86600000.0
2009-01-08 19:15:00,1.4988,1.49905,1.49845,1.4988,345000000.0
2009-01-08 19:16:00,1.49895,1.49895,1.4988,1.49885,166400000.0
2009-01-08 19:17:00,1.49885,1.49885,1.4985,1.4987,127200000.0
2009-01-08 19:18:00,1.4987,1.49905,1.49865,1.49865,93800000.0
2009-01-08 19:19:00,1.49865,1.4988,1.49865,1.49865,203600000.0
2009-01-08 19:20:00,1.4987,1.4988,1.4987,1.49875,89800000.0
2009-01-08 19:21:00,1.49875,1.4993,1.49875,1.49875,233200000.0
2009-01-08 19:22:00,1.49875,1.49895,1.49865,1.4987,133600000.0
2009-01-08 19:23:00,1.4987,1.49895,1.49865,1.4989,139800000.0
2009-01-08 19:24:00,1.4989,1.4989,1.4985,1.49855,250200000.0
2009-01-08 19:25:00,1.49855,1.49855,1.4985,1.4985,73800000.0
2009-01-08 19:26:00,1.49855,1.49855,1.4972,1.4972,151000000.0
2009-01-08 19:27:00,1.4973,1.49765,1.49725,1.4975,105600000.0
2009-01-08 19:28:00,1.4975,1.4976,1.49715,1.4973,114800000.0
2009-01-08 19:29:00,1.49695,1.4971,1.4968,1.4971,161800000.0
2009-01-08 19:30:00,1.497,1.4976,1.497,1.4976,238200000.0
2009-01-08 19:31:00,1.4977,1.4977,1.497,1.49705,175000000.0
2009-01-08 19:32:00,1.49715,1.49755,1.49705,1.49745,159000000.0
2009-01-08 19:33:00,1.4975,1.4976,1.4973,1.4974,196600000.0
2009-01-08 19:34:00,1.49745,1.4977,1.4974,1.49745,34000000.0
2009-01-08 19:35:00,1.49745,1.49745,1.4969,1.4972,106000000.0
2009-01-08 19:36:00,1.4972,1.49765,1.4972,1.49745,107200000.0
2009-01-08 19:37:00,1.49745,1.49745,1.497,1.497,57200000.0
2009-01-08 19:38:00,1.4972,1.49775,1.49695,1.49765,237800000.0
2009-01-08 19:39:00,1.49745,1.4976,1.49725,1.49745,203200000.0
2009-01-08 19:40:00,1.49745,1.4977,1.4971,1.4973,109600000.0
2009-01-08 19:41:00,1.49705,1.4979,1.49705,1.49785,151000000.0
2009-01-08 19:42:00,1.498,1.4982,1.4975,1.498,407000000.0
2009-01-08 19:43:00,1.498,1.4981,1.49675,1.4969,289400000.0
2009-01-08 19:44:00,1.49685,1.49755,1.49675,1.4971,265200000.0
2009-01-08 19:45:00,1.49695,1.49755,1.49675,1.49745,224200000.0
2009-01-08 19:46:00,1.49745,1.4979,1.49715,1.49785,288800000.0
2009-01-08 19:47:00,1.49785,1.49855,1.49765,1.49845,393000000.0
2009-01-08 19:48:00,1.49845,1.49855,1.49805,1.49825,389000000.0
2009-01-08 19:49:00,1.49825,1.4983,1.49745,1.4978,213200000.0
2009-01-08 19:50:00,1.4979,1.49815,1.4974,1.49755,282400000.0
2009-01-08 19:51:00,1.49775,1.4982,1.49745,1.49745,370000000.0
2009-01-08 19:52:00,1.49765,1.49855,1.49765,1.49835,494000000.0
2009-01-08 19:53:00,1.49835,1.49845,1.4983,1.49835,235400000.0
2009-01-08 19:54:00,1.49835,1.49835,1.498,1.49825,372800000.0
2009-01-08 19:55:00,1.49835,1.49845,1.49795,1.49815,368400000.0
2009-01-08 19:56:00,1.49825,1.49855,1.49795,1.49855,207600000.0
2009-01-08 19:57:00,1.4986,1.49885,1.49845,1.49855,232200000.0
2009-01-08 19:58:00,1.49855,1.4989,1.49805,1.4982,273400000.0
2009-01-08 19:59:00,1.4982,1.4982,1.4976,1.49765,301000000.0
2009-01-08 20:00:00,1.49775,1.4983,1.49775,1.498,302800000.0
2009-01-08 20:01:00,1.498,1.49835,1.49775,1.49815,467000000.0
2009-01-08 20:02:00,1.4981,1.49815,1.498,1.49805,432400000.0
2009-01-08 20:03:00,1.4981,1.4981,1.4977,1.4979,454600000.0
2009-01-08 20:04:00,1.49795,1.4985,1.4977,1.4985,247200000.0
2009-01-08 20:05:00,1.4985,1.49895,1.49775,1.49895,457200000.0
2009-01-08 20:06:00,1.49895,1.49915,1.49835,1.49845,358600000.0
2009-01-08 20:07:00,1.49845,1.4987,1.4979,1.498,513000000.0
2009-01-08 20:08:00,1.49825,1.49845,1.49765,1.49835,186600000.0
2009-01-08 20:09:00,1.49835,1.49845,1.49805,1.49835,305400000.0
2009-01-08 20:10:00,1.49835,1.49855,1.49765,1.49855,347800000.0
2009-01-08 20:11:00,1.49845,1.49865,1.4983,1.49845,509000000.0
2009-01-08 20:12:00,1.49845,1.49845,1.49825,1.4984,242400000.0
2009-01-08 20:13:00,1.4984,1.4985,1.49825,1.49845,388000000.0
2009-01-08 20:14:00,1.49855,1.4986,1.49825,1.4983,238200000.0
2009-01-08 20:15:00,1.4983,1.4988,1.4983,1.4985,263200000.0
2009-01-08 20:16:00,1.4985,1.49855,1.4984,1.49845,178200000.0
2009-01-08 20:17:00,1.49845,1.4987,1.49835,1.49855,190000000.0
2009-01-08 20:18:00,1.49855,1.49855,1.49835,1.49845,221800000.0
2009-01-08 20:19:00,1.4985,1.4986,1.49835,1.4986,173600000.0
2009-01-08 20:20:00,1.49875,1.49875,1.49855,1.49875,118600000.0
2009-01-08 20:21:00,1.4988,1.4989,1.4986,1.4989,225800000.0
2009-01-08 20:22:00,1.49895,1.499,1.4985,1.49855,256000000.0
2009-01-08 20:23:00,1.49855,1.49885,1.49845,1.49875,301600000.0
2009-01-08 20:24:00,1.49875,1.4988,1.49845,1.49855,218200000.0
2009-01-08 20:25:00,1.49855,1.49865,1.49845,1.49855,81400000.0
2009-01-08 20:26:00,1.49845,1.49875,1.49845,1.49865,222000000.0
2009-01-08 20:27:00,1.4987,1.49895,1.49865,1.49895,102400000.0
2009-01-08 20:28:00,1.49885,1.49895,1.4987,1.49875,182600000.0
2009-01-08 20:29:00,1.49875,1.49875,1.49865,1.49865,66200000.0
2009-01-08 20:30:00,1.49875,1.4988,1.49865,1.49875,253400000.0
2009-01-08 20:31:00,1.49875,1.49875,1.4983,1.49845,216400000.0
2009-01-08 20:32:00,1.49845,1.49875,1.49845,1.4987,114400000.0
2009-01-08 20:33:00,1.4987,1.4989,1.49865,1.49875,277600000.0
2009-01-08 20:34:00,1.49875,1.4988,1.4986,1.4986,125400000.0
2009-01-08 20:35:00,1.4986,1.49885,1.49845,1.4985,350200000.0
2009-01-08 20:36:00,1.4985,1.49855,1.49835,1.49835,255600000.0
2009-01-08 20:37:00,1.49825,1.49855,1.4981,1.49855,407200000.0
2009-01-08 20:38:00,1.4987,1.49875,1.49835,1.49845,471200000.0
2009-01-08 20:39:00,1.49845,1.49925,1.4982,1.49855,570400000.0
2009-01-08 20:40:00,1.49875,1.4991,1.49815,1.4988,577600000.0
2009-01-08 20:41:00,1.49865,1.49885,1.4985,1.49855,563600000.0
2009-01-08 20:42:00,1.49855,1.49865,1.4985,1.49855,179400000.0
2009-01-08 20:43:00,1.49855,1.4987,1.49845,1.4985,449600000.0
2009-01-08 20:44:00,1.49855,1.49875,1.4985,1.4987,363200000.0
2009-01-08 20:45:00,1.4987,1.4987,1.49865,1.49865,84800000.0
2009-01-08 20:46:00,1.49865,1.4989,1.49865,1.49875,286000000.0
2009-01-08 20:47:00,1.49875,1.4991,1.49865,1.499,186800000.0
2009-01-08 20:48:00,1.499,1.49955,1.49885,1.4995,289200000.0
2009-01-08 20:49:00,1.4994,1.49955,1.4984,1.49855,221200000.0
2009-01-08 20:50:00,1.49855,1.49855,1.4984,1.49855,118200000.0
2009-01-08 20:51:00,1.4985,1.49885,1.49845,1.4988,242600000.0
2009-01-08 20:52:00,1.4988,1.49895,1.49875,1.4988,594400000.0
2009-01-08 20:53:00,1.4988,1.499,1.4988,1.499,497000000.0
2009-01-08 20:54:00,1.499,1.4992,1.499,1.49915,270800000.0
2009-01-08 20:55:00,1.4991,1.4993,1.4985,1.4985,343400000.0
2009-01-08 20:56:00,1.4985,1.49875,1.4985,1.4985,83000000.0
2009-01-08 20:57:00,1.4985,1.4986,1.4985,1.4985,136000000.0
2009-01-08 20:58:00,1.4985,1.49855,1.4985,1.49855,112600000.0
2009-01-08 20:59:00,1.4985,1.49875,1.4985,1.4986,177800000.0
2009-01-08 21:00:00,1.4986,1.4986,1.49855,1.4986,61000000.0
2009-01-08 21:01:00,1.4985,1.49885,1.4985,1.49865,130600000.0
2009-01-08 21:02:00,1.4986,1.4987,1.4985,1.4987,70800000.0
2009-01-08 21:03:00,1.49865,1.49925,1.49865,1.499,146000000.0
2009-01-08 21:04:00,1.499,1.4991,1.499,1.499,146200000.0
2009-01-08 21:05:00,1.499,1.4992,1.4984,1.49895,362800000.0
2009-01-08 21:06:00,1.499,1.4994,1.4989,1.4993,355800000.0
2009-01-08 21:07:00,1.49925,1.4998,1.499,1.499,280400000.0
2009-01-08 21:08:00,1.499,1.4994,1.499,1.4994,149800000.0
2009-01-08 21:09:00,1.4994,1.4997,1.4991,1.4992,102000000.0
2009-01-08 21:10:00,1.4993,1.49945,1.49905,1.4993,162400000.0
2009-01-08 21:11:00,1.4992,1.4992,1.49905,1.49905,43000000.0
2009-01-08 21:12:00,1.49905,1.49915,1.49905,1.49915,19600000.0
2009-01-08 21:13:00,1.49915,1.49915,1.49915,1.49915,16800000.0
2009-01-08 21:14:00,1.49915,1.49915,1.49915,1.49915,77000000.0
2009-01-08 21:15:00,1.49915,1.4993,1.49905,1.49915,81200000.0
2009-01-08 21:16:00,1.49915,1.49915,1.4989,1.49915,43200000.0
2009-01-08 21:17:00,1.49915,1.4992,1.49915,1.4992,53200000.0
2009-01-08 21:18:00,1.49915,1.4993,1.49915,1.49915,32600000.0
2009-01-08 21:19:00,1.49915,1.49945,1.499,1.49915,57600000.0
2009-01-08 21:20:00,1.49915,1.49915,1.49915,1.49915,7800000.0
2009-01-08 21:21:00,1.49915,1.49915,1.49915,1.49915,15400000.0
2009-01-08 21:22:00,1.49915,1.4992,1.49915,1.49915,67200000.0
2009-01-08 21:23:00,1.49925,1.49935,1.49925,1.49935,15400000.0
2009-01-08 21:24:00,1.49935,1.49935,1.49915,1.4993,47600000.0
2009-01-08 21:25:00,1.4993,1.49935,1.49905,1.49915,33600000.0
2009-01-08 21:26:00,1.49915,1.49935,1.4989,1.49935,38600000.0
2009-01-08 21:27:00,1.49935,1.49955,1.49935,1.49935,26600000.0
2009-01-08 21:28:00,1.49881,1.49907,1.49869,1.49894,31000000.0
2009-01-08 21:29:00,1.49935,1.49935,1.49935,1.49935,18200000.0
2009-01-08 21:30:00,1.4991,1.49955,1.4991,1.49955,141400000.0
2009-01-08 21:31:00,1.49945,1.49955,1.4991,1.4992,42800000.0
2009-01-08 21:32:00,1.49935,1.49955,1.4992,1.49945,139600000.0
2009-01-08 21:33:00,1.4993,1.49965,1.4993,1.49965,364000000.0
2009-01-08 21:34:00,1.4995,1.49955,1.4994,1.4994,129200000.0
2009-01-08 21:35:00,1.4994,1.49975,1.4994,1.4995,30800000.0
2009-01-08 21:36:00,1.4995,1.4997,1.4995,1.4997,21000000.0
2009-01-08 21:37:00,1.49965,1.49975,1.4993,1.49945,64400000.0
2009-01-08 21:38:00,1.4996,1.49965,1.49935,1.49935,73200000.0
2009-01-08 21:39:00,1.49935,1.50005,1.49935,1.50005,168200000.0
2009-01-08 21:40:00,1.5,1.5004,1.5,1.50005,85000000.0
2009-01-08 21:41:00,1.5,1.5002,1.49995,1.50005,175400000.0
2009-01-08 21:42:00,1.50005,1.5002,1.4999,1.5002,129800000.0
2009-01-08 21:43:00,1.50015,1.5003,1.5,1.5002,161200000.0
2009-01-08 21:44:00,1.5003,1.5005,1.5,1.5003,244800000.0
2009-01-08 21:45:00,1.50035,1.50075,1.5003,1.5006,393800000.0
2009-01-08 21:46:00,1.5006,1.5008,1.5006,1.5008,34400000.0
2009-01-08 21:47:00,1.50085,1.50085,1.5008,1.5008,5000000.0
2009-01-08 21:48:00,1.5008,1.5008,1.50055,1.5006,34400000.0
2009-01-08 21:49:00,1.5007,1.5007,1.50045,1.5006,54200000.0
2009-01-08 21:50:00,1.5006,1.50085,1.5005,1.5006,425400000.0
2009-01-08 21:51:00,1.50065,1.5007,1.50055,1.50065,393000000.0
2009-01-08 21:52:00,1.50065,1.5008,1.50065,1.50065,64800000.0
2009-01-08 21:53:00,1.50065,1.50065,1.49995,1.49995,239000000.0
2009-01-08 21:54:00,1.5001,1.50015,1.4995,1.49955,452400001.0
2009-01-08 21:55:00,1.49965,1.5003,1.49965,1.4999,404200000.0
2009-01-08 21:56:00,1.49995,1.5,1.49945,1.4996,516400000.0
2009-01-08 21:57:00,1.4996,1.4997,1.4993,1.4996,194400000.0
2009-01-08 21:58:00,1.49955,1.4997,1.49945,1.4997,117800000.0
2009-01-08 21:59:00,1.4997,1.5,1.49965,1.5,216200000.0
2009-01-08 22:00:00,1.5,1.50065,1.4997,1.50035,321400000.0
2009-01-08 22:01:00,1.50035,1.50045,1.5003,1.50045,159200000.0
2009-01-08 22:02:00,1.5005,1.50085,1.5005,1.50075,236200000.0
2009-01-08 22:03:00,1.50075,1.501,1.5007,1.5008,86200000.0
2009-01-08 22:04:00,1.50065,1.50095,1.50065,1.50095,127800000.0
2009-01-08 22:05:00,1.50085,1.50145,1.5008,1.50135,180600000.0
2009-01-08 22:06:00,1.50135,1.50135,1.5009,1.5009,137600000.0
2009-01-08 22:07:00,1.50095,1.50095,1.5005,1.50065,348600000.0
2009-01-08 22:08:00,1.50075,1.50075,1.5005,1.5006,581000000.0
2009-01-08 22:09:00,1.50065,1.50075,1.5005,1.50075,266000000.0
2009-01-08 22:10:00,1.5007,1.5007,1.50035,1.5004,405600000.0
2009-01-08 22:11:00,1.5004,1.5004,1.5004,1.5004,36800000.0
2009-01-08 22:12:00,1.5004,1.5004,1.5004,1.5004,25000000.0
2009-01-08 22:13:00,1.5004,1.5004,1.5004,1.5004,35200000.0
2009-01-08 22:14:00,1.5004,1.5004,1.5004,1.5004,9800000.0
2009-01-08 22:15:00,1.50025,1.50025,1.49945,1.49945,229200000.0
2009-01-08 22:16:00,1.49945,1.4995,1.49925,1.49945,193400000.0
2009-01-08 22:17:00,1.49935,1.49945,1.4992,1.4992,136800000.0
2009-01-08 22:18:00,1.4992,1.4992,1.499,1.499,136600000.0
2009-01-08 22:19:00,1.499,1.499,1.499,1.499,89200000.0
2009-01-08 22:20:00,1.499,1.4991,1.499,1.499,169400000.0
2009-01-08 22:21:00,1.49905,1.49905,1.499,1.499,54600000.0
2009-01-08 22:22:00,1.499,1.4991,1.499,1.499,115000000.0
2009-01-08 22:23:00,1.49905,1.49915,1.499,1.499,80200000.0
2009-01-08 22:24:00,1.49905,1.4992,1.49895,1.499,35400000.0
2009-01-08 22:25:00,1.499,1.499,1.499,1.499,17400000.0
2009-01-08 22:26:00,1.49905,1.49905,1.499,1.49905,62000000.0
2009-01-08 22:27:00,1.49905,1.49945,1.49905,1.49925,84800000.0
2009-01-08 22:28:00,1.4992,1.4994,1.499,1.49905,146200000.0
2009-01-08 22:29:00,1.4991,1.4996,1.49885,1.499,245600000.0
2009-01-08 22:30:00,1.499,1.4991,1.49825,1.4988,240000000.0
2009-01-08 22:31:00,1.4988,1.4991,1.4986,1.49865,352400000.0
2009-01-08 22:32:00,1.49865,1.4988,1.49855,1.4986,163800000.0
2009-01-08 22:33:00,1.49865,1.4988,1.4983,1.4984,39600000.0
2009-01-08 22:34:00,1.49835,1.4984,1.4975,1.4979,98200000.0
2009-01-08 22:35:00,1.498,1.49835,1.49795,1.49795,86900000.0
2009-01-08 22:36:00,1.49795,1.49795,1.4974,1.49785,55400000.0
2009-01-08 22:37:00,1.49785,1.4983,1.49785,1.4982,164600000.0
2009-01-08 22:38:00,1.4982,1.49845,1.4982,1.4983,29400000.0
2009-01-08 22:39:00,1.4983,1.4983,1.49775,1.4978,54200000.0
2009-01-08 22:40:00,1.4978,1.4983,1.4978,1.4982,538000000.0
2009-01-08 22:41:00,1.4982,1.49895,1.4982,1.4986,310600000.0
2009-01-08 22:42:00,1.49865,1.4988,1.49865,1.4987,203400000.0
2009-01-08 22:43:00,1.4988,1.4989,1.4987,1.49885,195400000.0
2009-01-08 22:44:00,1.49885,1.49905,1.49885,1.49895,39600000.0
2009-01-08 22:45:00,1.49895,1.49935,1.4989,1.4991,253800000.0
2009-01-08 22:46:00,1.4992,1.4992,1.49885,1.4989,696800000.0
2009-01-08 22:47:00,1.4989,1.49895,1.49855,1.49875,406600000.0
2009-01-08 22:48:00,1.4987,1.49885,1.49865,1.49875,194600000.0
2009-01-08 22:49:00,1.49875,1.49885,1.4987,1.49875,40400000.0
2009-01-08 22:50:00,1.49875,1.49895,1.49875,1.49875,150800000.0
2009-01-08 22:51:00,1.49875,1.499,1.4987,1.4989,352800000.0
2009-01-08 22:52:00,1.499,1.49905,1.49895,1.49905,19400000.0
2009-01-08 22:53:00,1.49895,1.49905,1.4985,1.49875,406800000.0
2009-01-08 22:54:00,1.49875,1.49915,1.49855,1.4991,495200000.0
2009-01-08 22:55:00,1.4991,1.4991,1.49855,1.4986,289800000.0
2009-01-08 22:56:00,1.4987,1.49905,1.49825,1.49825,302800000.0
2009-01-08 22:57:00,1.49815,1.4987,1.4981,1.49815,68400000.0
2009-01-08 22:58:00,1.4981,1.49885,1.4981,1.49845,126400000.0
2009-01-08 22:59:00,1.4985,1.4988,1.4975,1.4976,231200000.0
2009-01-08 23:00:00,1.4976,1.49915,1.49755,1.49885,204200000.0
2009-01-08 23:01:00,1.49885,1.49945,1.49855,1.4992,291000000.0
2009-01-08 23:02:00,1.4992,1.4993,1.49895,1.49905,68000000.0
2009-01-08 23:03:00,1.4989,1.4992,1.49875,1.49895,231600000.0
2009-01-08 23:04:00,1.499,1.4992,1.4987,1.499,248800000.0
2009-01-08 23:05:00,1.49895,1.49895,1.4981,1.4981,131400000.0
2009-01-08 23:06:00,1.49825,1.4984,1.4975,1.4976,227200000.0
2009-01-08 23:07:00,1.49755,1.49845,1.49745,1.4984,116400000.0
2009-01-08 23:08:00,1.4984,1.499,1.4984,1.499,83800000.0
2009-01-08 23:09:00,1.49885,1.49885,1.49855,1.49885,121600000.0
2009-01-08 23:10:00,1.4988,1.49995,1.4988,1.49995,161600000.0
2009-01-08 23:11:00,1.5,1.50005,1.499,1.4992,120400000.0
2009-01-08 23:12:00,1.49915,1.50005,1.4991,1.4999,173800000.0
2009-01-08 23:13:00,1.4999,1.5001,1.4987,1.49955,317600000.0
2009-01-08 23:14:00,1.49955,1.49975,1.4995,1.49955,229000000.0
2009-01-08 23:15:00,1.49955,1.4996,1.4991,1.4995,363200000.0
2009-01-08 23:16:00,1.4995,1.4996,1.4995,1.49955,118600000.0
2009-01-08 23:17:00,1.49955,1.50105,1.499,1.50105,439000000.0
2009-01-08 23:18:00,1.50105,1.50105,1.5,1.5001,248800000.0
2009-01-08 23:19:00,1.5,1.5001,1.4999,1.5,102000000.0
2009-01-08 23:20:00,1.49995,1.5,1.4999,1.5,33400000.0
2009-01-08 23:21:00,1.4999,1.5005,1.4999,1.5003,139600000.0
2009-01-08 23:22:00,1.50035,1.50035,1.4995,1.4995,148200000.0
2009-01-08 23:23:00,1.49955,1.49965,1.499,1.499,145600000.0
2009-01-08 23:24:00,1.499,1.49975,1.499,1.49965,214000000.0
2009-01-08 23:25:00,1.49965,1.49975,1.49965,1.49975,69600000.0
2009-01-08 23:26:00,1.49975,1.49975,1.4993,1.49935,77600000.0
2009-01-08 23:27:00,1.49935,1.49935,1.4988,1.499,105600000.0
2009-01-08 23:28:00,1.49905,1.49905,1.49905,1.49905,2200000.0
2009-01-08 23:29:00,1.49905,1.49905,1.4985,1.49865,138400000.0
2009-01-08 23:30:00,1.4986,1.4986,1.4978,1.498,130000000.0
2009-01-08 23:31:00,1.49805,1.4982,1.49805,1.4982,25200000.0
2009-01-08 23:32:00,1.4981,1.4984,1.4981,1.4984,69800000.0
2009-01-08 23:33:00,1.4983,1.49885,1.49825,1.49875,371200000.0
2009-01-08 23:34:00,1.49885,1.49885,1.498,1.49825,134200000.0
2009-01-08 23:35:00,1.49825,1.49825,1.4982,1.4982,73800000.0
2009-01-08 23:36:00,1.4982,1.49825,1.4981,1.4982,88600000.0
2009-01-08 23:37:00,1.49835,1.4987,1.4983,1.4986,370600000.0
2009-01-08 23:38:00,1.4987,1.49875,1.49835,1.4984,118000000.0
2009-01-08 23:39:00,1.49855,1.49855,1.4982,1.4984,138600000.0
2009-01-08 23:40:00,1.4984,1.4984,1.4984,1.4984,26000000.0
2009-01-08 23:41:00,1.49835,1.49835,1.49835,1.49835,10400000.0
2009-01-08 23:42:00,1.49835,1.4984,1.4983,1.49835,39000000.0
2009-01-08 23:43:00,1.4983,1.4983,1.49825,1.4983,7200000.0
2009-01-08 23:44:00,1.49835,1.49835,1.4983,1.49835,12600000.0
2009-01-08 23:45:00,1.4984,1.4992,1.49835,1.499,119200000.0
2009-01-08 23:46:00,1.499,1.49905,1.49895,1.499,120200000.0
2009-01-08 23:47:00,1.499,1.49915,1.499,1.49905,28000000.0
2009-01-08 23:48:00,1.49895,1.49925,1.49895,1.4992,39600000.0
2009-01-08 23:49:00,1.49935,1.49935,1.49905,1.49915,44200000.0
2009-01-08 23:50:00,1.4992,1.4992,1.4977,1.4982,106400000.0
2009-01-08 23:51:00,1.4982,1.49825,1.49815,1.49825,20800000.0
2009-01-08 23:52:00,1.49815,1.4982,1.4981,1.49815,17800000.0
2009-01-08 23:53:00,1.49815,1.49825,1.49815,1.49825,20800000.0
2009-01-08 23:54:00,1.4983,1.4986,1.49825,1.49845,71800000.0
2009-01-08 23:55:00,1.4983,1.4984,1.49725,1.4976,218400000.0
2009-01-08 23:56:00,1.4976,1.49765,1.49685,1.49745,228400000.0
2009-01-08 23:57:00,1.49745,1.4977,1.49735,1.4975,202600000.0
2009-01-08 23:58:00,1.49755,1.49775,1.4975,1.4977,172600000.0
2009-01-08 23:59:00,1.4977,1.4977,1.4973,1.4974,52000000.0
2009-01-09 00:00:00,1.4974,1.49755,1.49705,1.49705,19000000.0
2009-01-09 00:01:00,1.4971,1.4977,1.49695,1.4971,15000000.0
2009-01-09 00:02:00,1.49715,1.49745,1.4971,1.49735,12000000.0
2009-01-09 00:03:00,1.4974,1.4974,1.49735,1.49735,2000000.0
2009-01-09 00:04:00,1.4974,1.49745,1.4972,1.4974,13000000.0
2009-01-09 00:05:00,1.4972,1.4977,1.4972,1.4977,6000000.0
2009-01-09 00:06:00,1.49705,1.4975,1.49705,1.4975,6200000.0
2009-01-09 00:07:00,1.4974,1.4974,1.4971,1.49725,11000000.0
2009-01-09 00:08:00,1.49715,1.49735,1.4971,1.4971,31400000.0
2009-01-09 00:09:00,1.49725,1.4973,1.49725,1.4973,6000000.0
2009-01-09 00:10:00,1.49725,1.49745,1.49715,1.49745,9000000.0
2009-01-09 00:11:00,1.4975,1.4977,1.49735,1.4977,8000000.0
2009-01-09 00:12:00,1.4974,1.4982,1.4974,1.4982,26000000.0
2009-01-09 00:13:00,1.4982,1.4987,1.4982,1.49845,18000000.0
2009-01-09 00:14:00,1.49835,1.49835,1.49795,1.4982,12000000.0
2009-01-09 00:15:00,1.4982,1.49845,1.4982,1.49845,6000000.0
2009-01-09 00:16:00,1.49835,1.4985,1.49835,1.4985,6000000.0
2009-01-09 00:17:00,1.49835,1.49835,1.49835,1.49835,1000000.0
2009-01-09 00:18:00,1.49765,1.49865,1.49765,1.49865,8200000.0
2009-01-09 00:19:00,1.49875,1.49875,1.49805,1.4987,44800000.0
2009-01-09 00:20:00,1.4986,1.4987,1.4979,1.49805,17000000.0
2009-01-09 00:21:00,1.4982,1.4984,1.4982,1.49835,5000000.0
2009-01-09 00:22:00,1.4985,1.49885,1.49825,1.4986,27000000.0
2009-01-09 00:23:00,1.4986,1.4987,1.4983,1.4986,56600000.0
2009-01-09 00:24:00,1.4986,1.4988,1.49835,1.4987,26200000.0
2009-01-09 00:25:00,1.49865,1.49865,1.49805,1.4981,13400000.0
2009-01-09 00:26:00,1.4981,1.49825,1.498,1.49805,17200000.0
2009-01-09 00:27:00,1.4982,1.4985,1.498,1.49805,15000000.0
2009-01-09 00:28:00,1.498,1.49815,1.498,1.498,4000000.0
2009-01-09 00:29:00,1.4979,1.4979,1.4979,1.4979,2200000.0
2009-01-09 00:30:00,1.49785,1.4981,1.49785,1.49795,8200000.0
2009-01-09 00:31:00,1.4978,1.4978,1.4978,1.4978,3000000.0
2009-01-09 00:32:00,1.49822,1.49827,1.49799,1.49819,153600000.0
2009-01-09 00:33:00,1.49785,1.49795,1.49785,1.49795,3000000.0
2009-01-09 00:34:00,1.4979,1.49855,1.4979,1.49825,8000000.0
2009-01-09 00:35:00,1.49845,1.49845,1.49825,1.49825,12800000.0
2009-01-09 00:36:00,1.4984,1.49855,1.4984,1.49855,9000000.0
2009-01-09 00:37:00,1.49855,1.49855,1.4982,1.49835,3000000.0
2009-01-09 00:38:00,1.49825,1.49825,1.49825,1.49825,1000000.0
2009-01-09 00:39:00,1.49825,1.49835,1.49825,1.49835,6000000.0
2009-01-09 00:40:00,1.4985,1.4985,1.4985,1.4985,1000000.0
2009-01-09 00:41:00,1.4984,1.4984,1.4984,1.4984,1000000.0
2009-01-09 00:42:00,1.49817,1.49822,1.4981,1.49812,18400000.0
2009-01-09 00:43:00,1.49828,1.49838,1.4981,1.49832,58000000.0
2009-01-09 00:44:00,1.49845,1.4986,1.49845,1.4986,17800000.0
2009-01-09 00:45:00,1.4987,1.4987,1.49845,1.49845,2000000.0
2009-01-09 00:46:00,1.49835,1.49835,1.49835,1.49835,1000000.0
2009-01-09 00:47:00,1.49807,1.49846,1.49801,1.49801,79800000.0
2009-01-09 00:48:00,1.49821,1.49821,1.49805,1.49808,76000000.0
2009-01-09 00:49:00,1.49797,1.498,1.49797,1.498,86800000.0
2009-01-09 00:50:00,1.49825,1.4985,1.49815,1.4983,9600000.0
2009-01-09 00:51:00,1.49825,1.4983,1.4982,1.4982,3000000.0
2009-01-09 00:52:00,1.49805,1.49805,1.49805,1.49805,1000000.0
2009-01-09 00:53:00,1.49817,1.49841,1.49799,1.4981,326200000.0
2009-01-09 00:54:00,1.49855,1.49855,1.4983,1.4983,12800000.0
2009-01-09 00:55:00,1.4982,1.4985,1.4982,1.4985,19600000.0
2009-01-09 00:56:00,1.4985,1.4987,1.4985,1.49855,12600000.0
2009-01-09 00:57:00,1.4984,1.4984,1.4984,1.4984,1000000.0
2009-01-09 00:58:00,1.49797,1.4983,1.4979,1.49823,191600000.0
2009-01-09 00:59:00,1.49855,1.49855,1.49825,1.49835,5000000.0
2009-01-09 01:00:00,1.4983,1.49835,1.4982,1.49835,6000000.0
2009-01-09 01:01:00,1.49825,1.49825,1.498,1.49815,3000000.0
2009-01-09 01:02:00,1.49825,1.4985,1.49825,1.49835,15600000.0
2009-01-09 01:03:00,1.4984,1.49875,1.4984,1.4987,12000000.0
2009-01-09 01:04:00,1.49865,1.4987,1.49865,1.4987,4000000.0
2009-01-09 01:05:00,1.4986,1.4986,1.4986,1.4986,1000000.0
2009-01-09 01:06:00,1.4987,1.4987,1.49865,1.49865,3200000.0
2009-01-09 01:07:00,1.4987,1.49885,1.4987,1.49875,19600000.0
2009-01-09 01:08:00,1.499,1.499,1.4987,1.4987,5200000.0
2009-01-09 01:09:00,1.49885,1.49885,1.49885,1.49885,5200000.0
2009-01-09 01:10:00,1.4989,1.49895,1.49885,1.4989,21800000.0
2009-01-09 01:11:00,1.49875,1.49875,1.4985,1.4985,17600000.0
2009-01-09 01:12:00,1.49845,1.4986,1.49825,1.4986,33200000.0
2009-01-09 01:13:00,1.49865,1.49865,1.4982,1.4982,49400000.0
2009-01-09 01:14:00,1.4982,1.49835,1.498,1.4981,25400000.0
2009-01-09 01:15:00,1.49805,1.49815,1.49805,1.4981,4000000.0
2009-01-09 01:16:00,1.4982,1.4985,1.4982,1.49845,9000000.0
2009-01-09 01:17:00,1.49835,1.49835,1.49825,1.4983,6000000.0
2009-01-09 01:18:00,1.49835,1.4987,1.49835,1.49865,26600000.0
2009-01-09 01:19:00,1.4987,1.4987,1.49815,1.4983,68600000.0
2009-01-09 01:20:00,1.4984,1.4988,1.4982,1.49825,48000000.0
2009-01-09 01:21:00,1.49825,1.4984,1.49815,1.4982,16800000.0
2009-01-09 01:22:00,1.49815,1.49855,1.49775,1.4982,74000000.0
2009-01-09 01:23:00,1.4982,1.49825,1.4981,1.4982,14000000.0
2009-01-09 01:24:00,1.4982,1.49865,1.49805,1.49855,34200000.0
2009-01-09 01:25:00,1.49845,1.49845,1.4983,1.49845,45200000.0
2009-01-09 01:26:00,1.49855,1.49855,1.49795,1.49795,42000000.0
2009-01-09 01:27:00,1.498,1.4987,1.49795,1.49865,23000000.0
2009-01-09 01:28:00,1.49855,1.49855,1.49855,1.49855,8800000.0
2009-01-09 01:29:00,1.49855,1.49865,1.49845,1.49845,22600000.0
2009-01-09 01:30:00,1.4985,1.4986,1.49845,1.49845,227600000.0
2009-01-09 01:31:00,1.4985,1.49855,1.4985,1.49855,2000000.0
2009-01-09 01:32:00,1.49855,1.4986,1.49845,1.49845,7000000.0
2009-01-09 01:33:00,1.4984,1.49865,1.49835,1.49865,13000000.0
2009-01-09 01:34:00,1.4986,1.4986,1.49855,1.49855,2000000.0
2009-01-09 01:35:00,1.4984,1.49855,1.4984,1.4985,27000000.0
2009-01-09 01:36:00,1.4985,1.49865,1.49845,1.49855,8000000.0
2009-01-09 01:37:00,1.4984,1.49855,1.4984,1.49855,20800000.0
2009-01-09 01:38:00,1.4986,1.49895,1.4986,1.49865,43400000.0
2009-01-09 01:39:00,1.49875,1.49875,1.49875,1.49875,3000000.0
2009-01-09 01:40:00,1.4987,1.499,1.4987,1.49885,26200000.0
2009-01-09 01:41:00,1.49885,1.49895,1.49855,1.49855,26800000.0
2009-01-09 01:42:00,1.49855,1.49875,1.49835,1.49855,44000000.0
2009-01-09 01:43:00,1.49855,1.49855,1.49835,1.4985,7000000.0
2009-01-09 01:44:00,1.4985,1.49855,1.49805,1.4985,27200000.0
2009-01-09 01:45:00,1.49855,1.49895,1.4985,1.49875,31600000.0
2009-01-09 01:46:00,1.4988,1.4988,1.49875,1.49875,2000000.0
2009-01-09 01:47:00,1.49865,1.4988,1.49865,1.49875,10000000.0
2009-01-09 01:48:00,1.4987,1.49875,1.4987,1.49875,2000000.0
2009-01-09 01:49:00,1.49875,1.49885,1.49835,1.49885,25200000.0
2009-01-09 01:50:00,1.49885,1.49885,1.49865,1.49865,3000000.0
2009-01-09 01:51:00,1.4987,1.49875,1.49865,1.49865,7000000.0
2009-01-09 01:52:00,1.49865,1.49875,1.49865,1.49865,5000000.0
2009-01-09 01:53:00,1.49865,1.49875,1.4985,1.49865,25000000.0
2009-01-09 01:54:00,1.4987,1.49875,1.4986,1.4987,17400000.0
2009-01-09 01:55:00,1.4986,1.49875,1.4986,1.49875,16800000.0
2009-01-09 01:56:00,1.49865,1.4988,1.49855,1.4988,23800000.0
2009-01-09 01:57:00,1.4987,1.4989,1.49855,1.49855,61600000.0
2009-01-09 01:58:00,1.4985,1.49865,1.4985,1.49855,30000000.0
2009-01-09 01:59:00,1.49855,1.49855,1.49855,1.49855,6600000.0
2009-01-09 02:00:00,1.4986,1.49875,1.4985,1.4985,17200000.0
2009-01-09 02:01:00,1.4985,1.4985,1.4985,1.4985,26400000.0
2009-01-09 02:02:00,1.49855,1.49865,1.4985,1.4985,14200000.0
2009-01-09 02:03:00,1.49865,1.49875,1.4985,1.4985,14400000.0
2009-01-09 02:04:00,1.49826,1.49852,1.49826,1.49847,74000000.0
2009-01-09 02:05:00,1.49885,1.499,1.49885,1.499,6400000.0
2009-01-09 02:06:00,1.499,1.499,1.499,1.499,31200000.0
2009-01-09 02:07:00,1.499,1.499,1.499,1.499,9600000.0
2009-01-09 02:08:00,1.49862,1.49876,1.49828,1.49851,61600000.0
2009-01-09 02:09:00,1.499,1.499,1.499,1.499,7200000.0
2009-01-09 02:10:00,1.499,1.499,1.499,1.499,14400000.0
2009-01-09 02:11:00,1.499,1.499,1.499,1.499,31200000.0
2009-01-09 02:12:00,1.499,1.499,1.499,1.499,24000000.0
2009-01-09 02:13:00,1.499,1.499,1.499,1.499,19200000.0
2009-01-09 02:14:00,1.499,1.49905,1.499,1.49905,38000000.0
2009-01-09 02:15:00,1.499,1.499,1.4989,1.499,45000000.0
2009-01-09 02:16:00,1.499,1.4996,1.4989,1.4996,64400001.0
2009-01-09 02:17:00,1.49955,1.49965,1.499,1.499,291800000.0
2009-01-09 02:18:00,1.499,1.499,1.499,1.499,55200000.0
2009-01-09 02:19:00,1.499,1.499,1.4984,1.4985,32000000.0
2009-01-09 02:20:00,1.4985,1.499,1.4985,1.4987,46200000.0
2009-01-09 02:21:00,1.4987,1.4987,1.4984,1.4986,54400000.0
2009-01-09 02:22:00,1.4986,1.49865,1.4984,1.4984,68600000.0
2009-01-09 02:23:00,1.4984,1.499,1.4984,1.4985,141200000.0
2009-01-09 02:24:00,1.4985,1.49875,1.4985,1.4985,43000000.0
2009-01-09 02:25:00,1.4985,1.49885,1.4985,1.49865,38800000.0
2009-01-09 02:26:00,1.49875,1.499,1.4986,1.49885,106000000.0
2009-01-09 02:27:00,1.4988,1.49885,1.4984,1.49855,94800000.0
2009-01-09 02:28:00,1.4985,1.49885,1.4984,1.4984,78200000.0
2009-01-09 02:29:00,1.4985,1.49895,1.4984,1.49895,90400000.0
2009-01-09 02:30:00,1.4988,1.4989,1.49835,1.4985,71600000.0
2009-01-09 02:31:00,1.4985,1.49855,1.4985,1.49855,6600000.0
2009-01-09 02:32:00,1.4986,1.499,1.49845,1.4987,37400000.0
2009-01-09 02:33:00,1.4988,1.4988,1.4985,1.4986,48600000.0
2009-01-09 02:34:00,1.4985,1.4985,1.4984,1.4984,65400000.0
2009-01-09 02:35:00,1.49845,1.4985,1.4984,1.4984,74000000.0
2009-01-09 02:36:00,1.4984,1.4985,1.4984,1.4984,49800000.0
2009-01-09 02:37:00,1.4985,1.49865,1.4984,1.4985,71200000.0
2009-01-09 02:38:00,1.4985,1.4985,1.4985,1.4985,2200000.0
2009-01-09 02:39:00,1.4985,1.4989,1.4984,1.49885,82400000.0
2009-01-09 02:40:00,1.4988,1.499,1.4986,1.4988,98000000.0
2009-01-09 02:41:00,1.49895,1.499,1.49875,1.499,30800000.0
2009-01-09 02:42:00,1.4989,1.499,1.4985,1.49855,114200000.0
2009-01-09 02:43:00,1.4986,1.4989,1.49845,1.4985,82200000.0
2009-01-09 02:44:00,1.49865,1.49885,1.49865,1.4988,22400000.0
2009-01-09 02:45:00,1.49855,1.4987,1.4981,1.4985,239000000.0
2009-01-09 02:46:00,1.4985,1.4985,1.4984,1.4984,19400000.0
2009-01-09 02:47:00,1.4984,1.49855,1.49835,1.4985,69400000.0
2009-01-09 02:48:00,1.4984,1.4985,1.4981,1.4984,105800000.0
2009-01-09 02:49:00,1.4984,1.49855,1.4983,1.4984,61600000.0
2009-01-09 02:50:00,1.4983,1.49845,1.4982,1.4984,137800000.0
2009-01-09 02:51:00,1.49835,1.4984,1.4983,1.4984,60400000.0
2009-01-09 02:52:00,1.49845,1.4988,1.49845,1.4987,81000000.0
2009-01-09 02:53:00,1.4988,1.4988,1.49845,1.49845,23800000.0
2009-01-09 02:54:00,1.4985,1.49855,1.4977,1.4984,96000000.0
2009-01-09 02:55:00,1.4985,1.4985,1.4979,1.4981,252000000.0
2009-01-09 02:56:00,1.4981,1.4981,1.4978,1.49795,222200000.0
2009-01-09 02:57:00,1.49795,1.4984,1.4979,1.4981,90400000.0
2009-01-09 02:58:00,1.49825,1.4984,1.49815,1.4984,28600000.0
2009-01-09 02:59:00,1.4983,1.4983,1.4982,1.4983,15400000.0
2009-01-09 03:00:00,1.4985,1.49865,1.49825,1.49825,105000000.0
2009-01-09 03:01:00,1.49825,1.4983,1.4981,1.4982,293200000.0
2009-01-09 03:02:00,1.4982,1.4984,1.4977,1.4984,154200000.0
2009-01-09 03:03:00,1.4984,1.4984,1.4984,1.4984,14400000.0
2009-01-09 03:04:00,1.4984,1.4984,1.49745,1.4976,82600000.0
2009-01-09 03:05:00,1.4977,1.49775,1.4976,1.4977,50200000.0
2009-01-09 03:06:00,1.4977,1.49775,1.4974,1.4977,55600000.0
2009-01-09 03:07:00,1.4977,1.4977,1.497,1.49705,335200000.0
2009-01-09 03:08:00,1.49705,1.49735,1.49685,1.497,254200000.0
2009-01-09 03:09:00,1.497,1.4974,1.497,1.4974,121000000.0
2009-01-09 03:10:00,1.4974,1.4974,1.4965,1.497,176400000.0
2009-01-09 03:11:00,1.4971,1.49735,1.49665,1.4968,122400000.0
2009-01-09 03:12:00,1.4968,1.4968,1.49655,1.4967,129600000.0
2009-01-09 03:13:00,1.4969,1.4973,1.4969,1.4973,56800000.0
2009-01-09 03:14:00,1.4973,1.4977,1.497,1.497,101400000.0
2009-01-09 03:15:00,1.4972,1.4975,1.49685,1.49715,143400000.0
2009-01-09 03:16:00,1.49715,1.49715,1.4969,1.4969,72000000.0
2009-01-09 03:17:00,1.497,1.4971,1.4969,1.4969,67800000.0
2009-01-09 03:18:00,1.4969,1.4969,1.4969,1.4969,1800000.0
2009-01-09 03:19:00,1.497,1.497,1.49685,1.4969,37800000.0
2009-01-09 03:20:00,1.4969,1.497,1.49635,1.4966,145000000.0
2009-01-09 03:21:00,1.4967,1.4971,1.4966,1.497,34800000.0
2009-01-09 03:22:00,1.497,1.4971,1.497,1.497,15600000.0
2009-01-09 03:23:00,1.497,1.497,1.4966,1.4967,52000000.0
2009-01-09 03:24:00,1.49652,1.49679,1.4964,1.49644,57600000.0
2009-01-09 03:25:00,1.49675,1.49675,1.49665,1.4967,37800000.0
2009-01-09 03:26:00,1.49665,1.4969,1.49665,1.4969,78000000.0
2009-01-09 03:27:00,1.497,1.497,1.4968,1.4968,14800000.0
2009-01-09 03:28:00,1.4968,1.4973,1.49645,1.49675,38400000.0
2009-01-09 03:29:00,1.4967,1.4971,1.4966,1.4969,115400000.0
2009-01-09 03:30:00,1.497,1.49705,1.4969,1.49705,47600000.0
2009-01-09 03:31:00,1.49705,1.4974,1.49705,1.4974,34400000.0
2009-01-09 03:32:00,1.4972,1.4975,1.4969,1.497,139200000.0
2009-01-09 03:33:00,1.4971,1.49725,1.4971,1.4971,63800000.0
2009-01-09 03:34:00,1.49715,1.49715,1.497,1.497,48400000.0
2009-01-09 03:35:00,1.4971,1.4972,1.49665,1.49665,79600000.0
2009-01-09 03:36:00,1.49665,1.49705,1.49665,1.4968,84800000.0
2009-01-09 03:37:00,1.49685,1.4969,1.4967,1.4967,75800000.0
2009-01-09 03:38:00,1.49665,1.49665,1.496,1.4963,127000000.0
2009-01-09 03:39:00,1.4962,1.49635,1.4962,1.4963,63800000.0
2009-01-09 03:40:00,1.4963,1.4965,1.4963,1.4965,16800000.0
2009-01-09 03:41:00,1.4964,1.4966,1.4964,1.4964,35600000.0
2009-01-09 03:42:00,1.4965,1.4965,1.4963,1.4964,23400000.0
2009-01-09 03:43:00,1.4964,1.4968,1.49635,1.4968,87200000.0
2009-01-09 03:44:00,1.49675,1.497,1.49675,1.4969,72200000.0
2009-01-09 03:45:00,1.4969,1.4969,1.4969,1.4969,4400000.0
2009-01-09 03:46:00,1.4969,1.4972,1.4968,1.4972,22000000.0
2009-01-09 03:47:00,1.4971,1.4972,1.4971,1.4971,11000000.0
2009-01-09 03:48:00,1.4971,1.4971,1.4971,1.4971,6600000.0
2009-01-09 03:49:00,1.49705,1.4972,1.49675,1.497,38600000.0
2009-01-09 03:50:00,1.497,1.497,1.4968,1.4968,22200000.0
2009-01-09 03:51:00,1.49685,1.497,1.49675,1.49675,20800000.0
2009-01-09 03:52:00,1.49675,1.49685,1.49675,1.49685,23800000.0
2009-01-09 03:53:00,1.4968,1.49695,1.4968,1.49685,27600000.0
2009-01-09 03:54:00,1.49665,1.49671,1.49648,1.49662,17000000.0
2009-01-09 03:55:00,1.49685,1.4969,1.49685,1.4969,3000000.0
2009-01-09 03:56:00,1.49675,1.49705,1.4966,1.49685,53800000.0
2009-01-09 03:57:00,1.49695,1.49705,1.4968,1.49685,19000000.0
2009-01-09 03:58:00,1.49685,1.4972,1.4968,1.4972,47000000.0
2009-01-09 03:59:00,1.4972,1.4974,1.4971,1.4974,83000000.0
2009-01-09 04:00:00,1.4973,1.4975,1.49705,1.4972,102000000.0
2009-01-09 04:01:00,1.49725,1.4974,1.49715,1.4973,47200000.0
2009-01-09 04:02:00,1.4972,1.4972,1.4964,1.4965,108800000.0
2009-01-09 04:03:00,1.4964,1.4965,1.49615,1.4965,76000000.0
2009-01-09 04:04:00,1.49665,1.49665,1.49645,1.49655,23800000.0
2009-01-09 04:05:00,1.49655,1.4968,1.49655,1.4966,25800000.0
2009-01-09 04:06:00,1.4965,1.4967,1.49645,1.49665,47000000.0
2009-01-09 04:07:00,1.4966,1.49665,1.4965,1.4965,27000000.0
2009-01-09 04:08:00,1.4965,1.4966,1.4965,1.4965,19200000.0
2009-01-09 04:09:00,1.4966,1.4966,1.4965,1.4965,18200000.0
2009-01-09 04:10:00,1.49655,1.49655,1.4965,1.4965,21600000.0
2009-01-09 04:11:00,1.4966,1.4966,1.4965,1.4965,5800000.0
2009-01-09 04:12:00,1.4966,1.4966,1.4965,1.4965,20000000.0
2009-01-09 04:13:00,1.4966,1.49665,1.4965,1.4965,28000000.0
2009-01-09 04:14:00,1.49655,1.49655,1.49635,1.4964,33600000.0
2009-01-09 04:15:00,1.4965,1.49665,1.49635,1.49635,71400000.0
2009-01-09 04:16:00,1.49645,1.49645,1.4964,1.49645,7400000.0
2009-01-09 04:17:00,1.49635,1.49665,1.49635,1.49655,21200000.0
2009-01-09 04:18:00,1.49655,1.49665,1.49635,1.4964,33600000.0
2009-01-09 04:19:00,1.4965,1.4965,1.4965,1.4965,2200000.0
2009-01-09 04:20:00,1.4965,1.4965,1.4964,1.4965,6200000.0
2009-01-09 04:21:00,1.4965,1.4965,1.4964,1.4965,12400000.0
2009-01-09 04:22:00,1.49655,1.49655,1.49655,1.49655,4400000.0
2009-01-09 04:23:00,1.4967,1.49695,1.49665,1.49675,34600000.0
2009-01-09 04:24:00,1.49675,1.49685,1.49635,1.49635,39600000.0
2009-01-09 04:25:00,1.49635,1.49675,1.49635,1.4966,98600000.0
2009-01-09 04:26:00,1.49665,1.4968,1.4965,1.49665,70600000.0
2009-01-09 04:27:00,1.49665,1.49685,1.49665,1.4967,61000000.0
2009-01-09 04:28:00,1.49665,1.4968,1.4965,1.4966,84200000.0
2009-01-09 04:29:00,1.49665,1.4968,1.4963,1.4967,115000000.0
2009-01-09 04:30:00,1.4968,1.4969,1.4964,1.4965,105600000.0
2009-01-09 04:31:00,1.4964,1.4967,1.4963,1.49645,133800000.0
2009-01-09 04:32:00,1.49645,1.4967,1.4964,1.4967,21400000.0
2009-01-09 04:33:00,1.49665,1.49745,1.4965,1.49745,65800000.0
2009-01-09 04:34:00,1.49745,1.49745,1.49685,1.49695,89600000.0
2009-01-09 04:35:00,1.497,1.4972,1.49675,1.4968,66000000.0
2009-01-09 04:36:00,1.4968,1.4968,1.49635,1.49665,91400000.0
2009-01-09 04:37:00,1.49665,1.49665,1.49635,1.49645,51400000.0
2009-01-09 04:38:00,1.4965,1.4965,1.49635,1.4964,81200000.0
2009-01-09 04:39:00,1.4965,1.4965,1.49635,1.49635,54600000.0
2009-01-09 04:40:00,1.49645,1.4966,1.49635,1.4966,123400000.0
2009-01-09 04:41:00,1.49665,1.49675,1.49635,1.49645,43400000.0
2009-01-09 04:42:00,1.4964,1.49645,1.4961,1.4961,28200000.0
2009-01-09 04:43:00,1.49605,1.4962,1.49605,1.4961,51800000.0
2009-01-09 04:44:00,1.4961,1.49625,1.4961,1.49615,79600000.0
2009-01-09 04:45:00,1.4962,1.4963,1.49615,1.4963,20600000.0
2009-01-09 04:46:00,1.4962,1.4965,1.49615,1.4965,39800000.0
2009-01-09 04:47:00,1.49655,1.4966,1.4962,1.49635,33400000.0
2009-01-09 04:48:00,1.4966,1.4968,1.49645,1.49645,24000000.0
2009-01-09 04:49:00,1.49645,1.4966,1.49645,1.4966,11200000.0
2009-01-09 04:50:00,1.4966,1.49685,1.4966,1.49675,34000000.0
2009-01-09 04:51:00,1.49665,1.49665,1.4961,1.4961,38800000.0
2009-01-09 04:52:00,1.4961,1.4962,1.49605,1.49615,75800000.0
2009-01-09 04:53:00,1.4962,1.49625,1.49605,1.4961,112400000.0
2009-01-09 04:54:00,1.49615,1.49625,1.496,1.4962,63800000.0
2009-01-09 04:55:00,1.49625,1.4966,1.49625,1.4965,18400000.0
2009-01-09 04:56:00,1.4965,1.4965,1.4965,1.4965,2200000.0
2009-01-09 04:57:00,1.4966,1.4966,1.4965,1.4966,28600000.0
2009-01-09 04:58:00,1.49641,1.49646,1.49607,1.49646,273400000.0
2009-01-09 04:59:00,1.4965,1.4965,1.4965,1.4965,2200000.0
2009-01-09 05:00:00,1.49645,1.4966,1.49635,1.49635,26800000.0
2009-01-09 05:01:00,1.49635,1.4968,1.49635,1.4968,66400000.0
2009-01-09 05:02:00,1.49675,1.49675,1.4966,1.49675,15800000.0
2009-01-09 05:03:00,1.49685,1.49685,1.4963,1.49655,71800000.0
2009-01-09 05:04:00,1.4967,1.4967,1.4964,1.49655,20600000.0
2009-01-09 05:05:00,1.49665,1.49665,1.49655,1.49655,6600000.0
2009-01-09 05:06:00,1.49665,1.49675,1.4966,1.4967,21400000.0
2009-01-09 05:07:00,1.4967,1.4967,1.4966,1.4966,4400000.0
2009-01-09 05:08:00,1.4967,1.4967,1.49615,1.49615,38400000.0
2009-01-09 05:09:00,1.49615,1.4965,1.4961,1.49615,60000000.0
2009-01-09 05:10:00,1.49615,1.4962,1.4961,1.49615,44600000.0
2009-01-09 05:11:00,1.49615,1.49655,1.49605,1.4963,41000000.0
2009-01-09 05:12:00,1.49645,1.4965,1.4963,1.4963,28200000.0
2009-01-09 05:13:00,1.49625,1.49655,1.49625,1.4965,31200000.0
2009-01-09 05:14:00,1.49665,1.4967,1.4963,1.4967,32200000.0
2009-01-09 05:15:00,1.49675,1.49675,1.49655,1.49665,15800000.0
2009-01-09 05:16:00,1.49665,1.49665,1.49665,1.49665,2200000.0
2009-01-09 05:17:00,1.49665,1.49665,1.49665,1.49665,2200000.0
2009-01-09 05:18:00,1.49665,1.49665,1.49665,1.49665,7600000.0
2009-01-09 05:19:00,1.49665,1.4967,1.49665,1.49665,11600000.0
2009-01-09 05:20:00,1.49665,1.4967,1.4965,1.49665,23600000.0
2009-01-09 05:21:00,1.49665,1.49665,1.49665,1.49665,13000000.0
2009-01-09 05:22:00,1.49665,1.49665,1.4963,1.4963,14000000.0
2009-01-09 05:23:00,1.49625,1.4966,1.49625,1.4966,5000000.0
2009-01-09 05:24:00,1.4967,1.49675,1.4967,1.49675,3200000.0
2009-01-09 05:25:00,1.4967,1.49675,1.4967,1.49675,5200000.0
2009-01-09 05:26:00,1.49675,1.49675,1.49675,1.49675,19600000.0
2009-01-09 05:27:00,1.49665,1.49675,1.49665,1.49675,13600000.0
2009-01-09 05:28:00,1.49675,1.49675,1.49675,1.49675,30000000.0
2009-01-09 05:29:00,1.49675,1.49675,1.49605,1.4962,60800000.0
2009-01-09 05:30:00,1.49615,1.4962,1.496,1.49605,116400000.0
2009-01-09 05:31:00,1.49605,1.4961,1.49605,1.49605,8200000.0
2009-01-09 05:32:00,1.4961,1.4961,1.49605,1.49605,23600000.0
2009-01-09 05:33:00,1.496,1.4962,1.496,1.4962,49800000.0
2009-01-09 05:34:00,1.4962,1.49685,1.496,1.49615,188200000.0
2009-01-09 05:35:00,1.49615,1.49615,1.49605,1.49615,52200000.0
2009-01-09 05:36:00,1.49615,1.49655,1.49615,1.4963,90400000.0
2009-01-09 05:37:00,1.49625,1.4965,1.49615,1.49635,65000000.0
2009-01-09 05:38:00,1.49635,1.49635,1.49615,1.4963,52400000.0
2009-01-09 05:39:00,1.49625,1.4963,1.49615,1.49615,12000000.0
2009-01-09 05:40:00,1.4962,1.49635,1.49615,1.49625,32000000.0
2009-01-09 05:41:00,1.4963,1.4966,1.4962,1.4963,111400000.0
2009-01-09 05:42:00,1.4964,1.4966,1.4963,1.4965,34800000.0
2009-01-09 05:43:00,1.4965,1.4966,1.4963,1.49635,40200000.0
2009-01-09 05:44:00,1.49645,1.49675,1.49615,1.4962,35600000.0
2009-01-09 05:45:00,1.49625,1.4964,1.49625,1.49635,38800000.0
2009-01-09 05:46:00,1.4964,1.4964,1.49615,1.49615,46000000.0
2009-01-09 05:47:00,1.49615,1.49615,1.49595,1.496,52600000.0
2009-01-09 05:48:00,1.4961,1.49615,1.49595,1.49595,25000000.0
2009-01-09 05:49:00,1.49595,1.4961,1.49595,1.4961,12200000.0
2009-01-09 05:50:00,1.4961,1.4961,1.49595,1.49595,21400000.0
2009-01-09 05:51:00,1.49605,1.49615,1.496,1.496,42000000.0
2009-01-09 05:52:00,1.49615,1.49615,1.4959,1.4959,56000000.0
2009-01-09 05:53:00,1.4959,1.49615,1.4959,1.49605,33400000.0
2009-01-09 05:54:00,1.49605,1.49605,1.496,1.496,23800000.0
2009-01-09 05:55:00,1.49615,1.49635,1.4959,1.49605,31200000.0
2009-01-09 05:56:00,1.49595,1.49615,1.4959,1.49615,77400000.0
2009-01-09 05:57:00,1.49615,1.4963,1.49585,1.496,102000000.0
2009-01-09 05:58:00,1.4961,1.4964,1.49605,1.4962,114800000.0
2009-01-09 05:59:00,1.4961,1.4963,1.49595,1.49605,100600000.0
2009-01-09 06:00:00,1.49605,1.49625,1.4959,1.49595,112600000.0
2009-01-09 06:01:00,1.496,1.49605,1.49595,1.49605,26400000.0
2009-01-09 06:02:00,1.496,1.49635,1.496,1.4961,73600000.0
2009-01-09 06:03:00,1.49625,1.4963,1.49595,1.49615,68000000.0
2009-01-09 06:04:00,1.49615,1.49635,1.49595,1.4961,59800000.0
2009-01-09 06:05:00,1.4961,1.4961,1.496,1.4961,39800000.0
2009-01-09 06:06:00,1.49595,1.4961,1.49595,1.49595,38400000.0
2009-01-09 06:07:00,1.49605,1.49605,1.49595,1.49595,7000000.0
2009-01-09 06:08:00,1.49605,1.4962,1.49605,1.4962,22000000.0
2009-01-09 06:09:00,1.4962,1.4962,1.49595,1.496,20600000.0
2009-01-09 06:10:00,1.49595,1.49625,1.49595,1.4961,28400000.0
2009-01-09 06:11:00,1.4961,1.4964,1.4961,1.4963,27000000.0
2009-01-09 06:12:00,1.4963,1.4965,1.49615,1.4965,51800000.0
2009-01-09 06:13:00,1.49615,1.4965,1.49615,1.4965,49600000.0
2009-01-09 06:14:00,1.4964,1.49645,1.49625,1.49625,32400000.0
2009-01-09 06:15:00,1.4963,1.4965,1.49625,1.4965,29800000.0
2009-01-09 06:16:00,1.4964,1.49645,1.49625,1.49625,29800000.0
2009-01-09 06:17:00,1.49635,1.49635,1.49625,1.49625,12000000.0
2009-01-09 06:18:00,1.4963,1.49645,1.49625,1.49635,32200000.0
2009-01-09 06:19:00,1.49635,1.49665,1.49635,1.4965,66000000.0
2009-01-09 06:20:00,1.4966,1.4966,1.4965,1.4965,11000000.0
2009-01-09 06:21:00,1.4965,1.4965,1.49605,1.49615,41600000.0
2009-01-09 06:22:00,1.4962,1.4962,1.49605,1.4962,34400000.0
2009-01-09 06:23:00,1.4962,1.4963,1.496,1.49605,22000000.0
2009-01-09 06:24:00,1.49615,1.49625,1.49605,1.49615,23800000.0
2009-01-09 06:25:00,1.4961,1.49625,1.49605,1.4962,35000000.0
2009-01-09 06:26:00,1.49615,1.49655,1.49605,1.49625,30600000.0
2009-01-09 06:27:00,1.4962,1.49645,1.4962,1.4963,28600000.0
2009-01-09 06:28:00,1.49645,1.49645,1.49625,1.4963,30800000.0
2009-01-09 06:29:00,1.49645,1.49655,1.4962,1.49625,28000000.0
2009-01-09 06:30:00,1.4963,1.4963,1.4962,1.49625,6000000.0
2009-01-09 06:31:00,1.49625,1.49635,1.49625,1.49635,24000000.0
2009-01-09 06:32:00,1.49635,1.4965,1.4963,1.49635,25600000.0
2009-01-09 06:33:00,1.49635,1.4964,1.4962,1.49625,32200000.0
2009-01-09 06:34:00,1.4963,1.4965,1.49625,1.49635,34400000.0
2009-01-09 06:35:00,1.4963,1.49635,1.4963,1.49635,33000000.0
2009-01-09 06:36:00,1.49635,1.49645,1.49625,1.4963,27400000.0
2009-01-09 06:37:00,1.4964,1.4964,1.4963,1.4963,15600000.0
2009-01-09 06:38:00,1.4964,1.4965,1.4963,1.4963,32200000.0
2009-01-09 06:39:00,1.4964,1.4965,1.49635,1.49635,15600000.0
2009-01-09 06:40:00,1.49635,1.49665,1.49635,1.4965,40800000.0
2009-01-09 06:41:00,1.49645,1.4967,1.49635,1.4965,41000000.0
2009-01-09 06:42:00,1.4966,1.4966,1.49645,1.4966,28200000.0
2009-01-09 06:43:00,1.4966,1.4966,1.4965,1.4965,8800000.0
2009-01-09 06:44:00,1.4965,1.4965,1.4965,1.4965,8800000.0
2009-01-09 06:45:00,1.4965,1.4965,1.4964,1.4965,14000000.0
2009-01-09 06:46:00,1.4965,1.4965,1.4965,1.4965,4400000.0
2009-01-09 06:47:00,1.4964,1.4964,1.49615,1.4964,54600000.0
2009-01-09 06:48:00,1.4963,1.4964,1.4961,1.4962,29800000.0
2009-01-09 06:49:00,1.49615,1.49635,1.49595,1.4963,71600000.0
2009-01-09 06:50:00,1.49645,1.4966,1.4963,1.4966,23400000.0
2009-01-09 06:51:00,1.4965,1.49655,1.4964,1.4964,16800000.0
2009-01-09 06:52:00,1.4965,1.4965,1.4965,1.4965,2200000.0
2009-01-09 06:53:00,1.4964,1.4965,1.49615,1.49625,20600000.0
2009-01-09 06:54:00,1.49625,1.4965,1.49625,1.4964,27400000.0
2009-01-09 06:55:00,1.49635,1.4964,1.49635,1.49635,15400000.0
2009-01-09 06:56:00,1.4964,1.4964,1.49635,1.49635,40400000.0
2009-01-09 06:57:00,1.49645,1.49645,1.49595,1.4962,21200000.0
2009-01-09 06:58:00,1.4963,1.4965,1.4963,1.4964,36600000.0
2009-01-09 06:59:00,1.4964,1.49645,1.49635,1.4964,67200000.0
2009-01-09 07:00:00,1.4964,1.4964,1.4964,1.4964,9000000.0
2009-01-09 07:01:00,1.4964,1.4964,1.49635,1.4964,24200000.0
2009-01-09 07:02:00,1.4964,1.4965,1.4964,1.4964,8000000.0
2009-01-09 07:03:00,1.4964,1.4964,1.4964,1.4964,1800000.0
2009-01-09 07:04:00,1.4964,1.4965,1.49635,1.49635,71200000.0
2009-01-09 07:05:00,1.49635,1.49655,1.49635,1.49645,42800000.0
2009-01-09 07:06:00,1.4965,1.4965,1.4965,1.4965,2200000.0
2009-01-09 07:07:00,1.4966,1.4967,1.49645,1.4966,18400000.0
2009-01-09 07:08:00,1.4967,1.4967,1.49635,1.4965,36400000.0
2009-01-09 07:09:00,1.49645,1.49675,1.49645,1.49675,40200000.0
2009-01-09 07:10:00,1.49675,1.49685,1.4966,1.4966,50600000.0
2009-01-09 07:11:00,1.49675,1.4968,1.4967,1.4967,19800000.0
2009-01-09 07:12:00,1.4966,1.49675,1.4966,1.49665,40400000.0
2009-01-09 07:13:00,1.49675,1.49675,1.49645,1.4966,59200000.0
2009-01-09 07:14:00,1.4965,1.4966,1.4965,1.4965,18200000.0
2009-01-09 07:15:00,1.4965,1.4968,1.49635,1.49635,68000000.0
2009-01-09 07:16:00,1.4965,1.4965,1.49645,1.49645,13400000.0
2009-01-09 07:17:00,1.49645,1.4965,1.4964,1.4964,43800000.0
2009-01-09 07:18:00,1.4965,1.4965,1.4964,1.4964,5800000.0
2009-01-09 07:19:00,1.4964,1.4965,1.4964,1.49645,33200000.0
2009-01-09 07:20:00,1.49645,1.49645,1.4964,1.49645,24000000.0
2009-01-09 07:21:00,1.49645,1.49645,1.4961,1.4961,12200000.0
2009-01-09 07:22:00,1.49605,1.49645,1.496,1.49645,41000000.0
2009-01-09 07:23:00,1.4964,1.49645,1.4964,1.49645,18400000.0
2009-01-09 07:24:00,1.4964,1.4964,1.4964,1.4964,4400000.0
2009-01-09 07:25:00,1.49645,1.49645,1.49645,1.49645,9000000.0
2009-01-09 07:26:00,1.49645,1.49645,1.49645,1.49645,9000000.0
2009-01-09 07:27:00,1.4964,1.4964,1.4964,1.4964,4000000.0
2009-01-09 07:28:00,1.4965,1.4969,1.4964,1.49645,79800000.0
2009-01-09 07:29:00,1.49645,1.4965,1.4964,1.49645,72400000.0
2009-01-09 07:30:00,1.49645,1.49675,1.49635,1.49665,46400000.0
2009-01-09 07:31:00,1.49655,1.4966,1.4964,1.49645,70600000.0
2009-01-09 07:32:00,1.49645,1.4966,1.49635,1.4965,66800000.0
2009-01-09 07:33:00,1.4966,1.4966,1.4965,1.4965,19200000.0
2009-01-09 07:34:00,1.4965,1.4965,1.4965,1.4965,33200000.0
2009-01-09 07:35:00,1.4965,1.49655,1.49625,1.4965,71000000.0
2009-01-09 07:36:00,1.4965,1.49655,1.4964,1.4964,47400000.0
2009-01-09 07:37:00,1.4964,1.4964,1.4964,1.4964,26400000.0
2009-01-09 07:38:00,1.4964,1.4965,1.4964,1.49645,28400000.0
2009-01-09 07:39:00,1.49645,1.49645,1.49645,1.49645,20000000.0
2009-01-09 07:40:00,1.4966,1.49665,1.4965,1.49665,21200000.0
2009-01-09 07:41:00,1.49675,1.49675,1.4964,1.4965,17800000.0
2009-01-09 07:42:00,1.4965,1.4965,1.4965,1.4965,1800000.0
2009-01-09 07:43:00,1.4965,1.4965,1.4965,1.4965,3600000.0
2009-01-09 07:44:00,1.4965,1.4965,1.4965,1.4965,4000000.0
2009-01-09 07:45:00,1.4965,1.4966,1.4964,1.49645,24800000.0
2009-01-09 07:46:00,1.49645,1.4966,1.49615,1.4964,66600000.0
2009-01-09 07:47:00,1.4965,1.4965,1.4964,1.49645,59000000.0
2009-01-09 07:48:00,1.49645,1.4967,1.49645,1.4966,33200000.0
2009-01-09 07:49:00,1.4966,1.4967,1.4966,1.4967,43000000.0
2009-01-09 07:50:00,1.49655,1.497,1.49635,1.4966,73600000.0
2009-01-09 07:51:00,1.4965,1.4966,1.4965,1.4966,19600000.0
2009-01-09 07:52:00,1.49607,1.49644,1.49607,1.49627,264400000.0
2009-01-09 07:53:00,1.4966,1.4966,1.4966,1.4966,4800000.0
2009-01-09 07:54:00,1.49636,1.49655,1.49631,1.49645,302800000.0
2009-01-09 07:55:00,1.49642,1.49648,1.49611,1.49639,268400000.0
2009-01-09 07:56:00,1.4966,1.4967,1.4965,1.4966,65000000.0
2009-01-09 07:57:00,1.4967,1.49675,1.49665,1.49665,37000000.0
2009-01-09 07:58:00,1.49675,1.4968,1.49665,1.4967,41600000.0
2009-01-09 07:59:00,1.49665,1.4968,1.49665,1.49675,27200000.0
2009-01-09 08:00:00,1.49675,1.49715,1.49645,1.4965,104000000.0
2009-01-09 08:01:00,1.4965,1.4965,1.49605,1.49625,61600000.0
2009-01-09 08:02:00,1.4964,1.4971,1.49625,1.49675,93600000.0
2009-01-09 08:03:00,1.49685,1.49685,1.4964,1.49675,33200000.0
2009-01-09 08:04:00,1.49665,1.4968,1.49655,1.4968,18200000.0
2009-01-09 08:05:00,1.49685,1.4971,1.49665,1.49665,32000000.0
2009-01-09 08:06:00,1.49685,1.49685,1.49675,1.49685,17400000.0
2009-01-09 08:07:00,1.4968,1.49695,1.49675,1.49685,17200000.0
2009-01-09 08:08:00,1.4968,1.497,1.4968,1.497,11000000.0
2009-01-09 08:09:00,1.49705,1.4972,1.4967,1.49695,36400000.0
2009-01-09 08:10:00,1.497,1.49715,1.4968,1.4968,40000000.0
2009-01-09 08:11:00,1.49685,1.4975,1.4968,1.4975,39800000.0
2009-01-09 08:12:00,1.49755,1.49755,1.49685,1.497,45400000.0
2009-01-09 08:13:00,1.49695,1.497,1.49695,1.49695,3000000.0
2009-01-09 08:14:00,1.49695,1.497,1.49685,1.49685,23000000.0
2009-01-09 08:15:00,1.4969,1.4971,1.49685,1.4971,14000000.0
2009-01-09 08:16:00,1.49715,1.4972,1.497,1.497,24000000.0
2009-01-09 08:17:00,1.497,1.49705,1.4969,1.49695,34000000.0
2009-01-09 08:18:00,1.4969,1.4969,1.49685,1.4969,27600000.0
2009-01-09 08:19:00,1.4969,1.49695,1.49635,1.49655,53200000.0
2009-01-09 08:20:00,1.4967,1.4968,1.49635,1.4968,112600000.0
2009-01-09 08:21:00,1.4968,1.4969,1.49665,1.49675,94200000.0
2009-01-09 08:22:00,1.49675,1.49685,1.49675,1.49675,36600000.0
2009-01-09 08:23:00,1.4969,1.4969,1.49685,1.49685,15000000.0
2009-01-09 08:24:00,1.4969,1.4969,1.49685,1.4969,7400000.0
2009-01-09 08:25:00,1.4969,1.4969,1.49665,1.49665,28400000.0
2009-01-09 08:26:00,1.4968,1.4968,1.49645,1.49645,79200000.0
2009-01-09 08:27:00,1.4967,1.4969,1.49655,1.49675,47800000.0
2009-01-09 08:28:00,1.49685,1.49685,1.4964,1.49665,45400000.0
2009-01-09 08:29:00,1.49675,1.4968,1.4964,1.4967,58200000.0
2009-01-09 08:30:00,1.4967,1.49685,1.49655,1.49655,42600000.0
2009-01-09 08:31:00,1.49655,1.49655,1.49655,1.49655,12000000.0
2009-01-09 08:32:00,1.4966,1.4966,1.49655,1.49655,7400000.0
2009-01-09 08:33:00,1.49655,1.49665,1.49655,1.49665,4000000.0
2009-01-09 08:34:00,1.49665,1.4969,1.49655,1.4969,26800000.0
2009-01-09 08:35:00,1.497,1.4971,1.49665,1.49685,91600000.0
2009-01-09 08:36:00,1.4971,1.4971,1.4967,1.4967,14400000.0
2009-01-09 08:37:00,1.4967,1.497,1.49655,1.49685,70400000.0
2009-01-09 08:38:00,1.49685,1.4972,1.49675,1.4971,23000000.0
2009-01-09 08:39:00,1.4971,1.49725,1.497,1.49715,14000000.0
2009-01-09 08:40:00,1.4971,1.4976,1.4971,1.49715,100800000.0
2009-01-09 08:41:00,1.49735,1.4974,1.4972,1.49725,25600000.0
2009-01-09 08:42:00,1.4974,1.4974,1.49725,1.4973,9600000.0
2009-01-09 08:43:00,1.49725,1.49725,1.49705,1.49715,15600000.0
2009-01-09 08:44:00,1.49715,1.4974,1.497,1.4973,58800000.0
2009-01-09 08:45:00,1.49725,1.49735,1.49715,1.49725,34200000.0
2009-01-09 08:46:00,1.4973,1.4977,1.4973,1.4976,31000000.0
2009-01-09 08:47:00,1.49765,1.49775,1.4972,1.49725,77000000.0
2009-01-09 08:48:00,1.4973,1.4973,1.49705,1.49725,20000000.0
2009-01-09 08:49:00,1.4971,1.4973,1.49705,1.4973,21000000.0
2009-01-09 08:50:00,1.49725,1.49805,1.49715,1.49725,50400000.0
2009-01-09 08:51:00,1.4974,1.49765,1.4972,1.49735,28000000.0
2009-01-09 08:52:00,1.49735,1.4979,1.4973,1.4978,55000000.0
2009-01-09 08:53:00,1.4978,1.49795,1.4975,1.4975,78800000.0
2009-01-09 08:54:00,1.4976,1.49785,1.49735,1.4975,93800000.0
2009-01-09 08:55:00,1.4975,1.49755,1.49745,1.4975,48000000.0
2009-01-09 08:56:00,1.4975,1.4975,1.49715,1.4973,54400000.0
2009-01-09 08:57:00,1.4973,1.49755,1.4973,1.4975,45400000.0
2009-01-09 08:58:00,1.4975,1.4975,1.49725,1.49725,11800000.0
2009-01-09 08:59:00,1.497,1.4972,1.4967,1.49685,37800000.0
2009-01-09 09:00:00,1.4969,1.49725,1.4969,1.49705,97800000.0
2009-01-09 09:01:00,1.497,1.4973,1.497,1.4971,50600000.0
2009-01-09 09:02:00,1.4971,1.4972,1.49695,1.4972,78800000.0
2009-01-09 09:03:00,1.49715,1.4974,1.4969,1.49725,51800000.0
2009-01-09 09:04:00,1.49725,1.49765,1.49685,1.49685,93200000.0
2009-01-09 09:05:00,1.49675,1.49745,1.4967,1.4973,153600000.0
2009-01-09 09:06:00,1.49735,1.4976,1.49725,1.4975,93800000.0
2009-01-09 09:07:00,1.4975,1.4976,1.4972,1.4972,123800000.0
2009-01-09 09:08:00,1.4972,1.4973,1.49705,1.4972,128400000.0
2009-01-09 09:09:00,1.49715,1.49715,1.49675,1.4968,255400000.0
2009-01-09 09:10:00,1.49685,1.49735,1.4966,1.4966,237600000.0
2009-01-09 09:11:00,1.49655,1.4966,1.49595,1.4961,230400000.0
2009-01-09 09:12:00,1.4961,1.49615,1.49595,1.4961,105400000.0
2009-01-09 09:13:00,1.4962,1.49625,1.4961,1.4961,69200000.0
2009-01-09 09:14:00,1.4961,1.4963,1.4959,1.49595,146800000.0
2009-01-09 09:15:00,1.496,1.4962,1.4959,1.4961,91600000.0
2009-01-09 09:16:00,1.49615,1.4963,1.4961,1.49625,37000000.0
2009-01-09 09:17:00,1.4962,1.49625,1.49605,1.4962,37800000.0
2009-01-09 09:18:00,1.49615,1.49625,1.49605,1.4961,109200000.0
2009-01-09 09:19:00,1.49605,1.49615,1.49605,1.4961,51000000.0
2009-01-09 09:20:00,1.49615,1.4966,1.49605,1.4964,106200000.0
2009-01-09 09:21:00,1.4965,1.4965,1.49615,1.49625,90800000.0
2009-01-09 09:22:00,1.49625,1.4965,1.49625,1.49645,268800000.0
2009-01-09 09:23:00,1.49645,1.4965,1.4962,1.49625,159600000.0
2009-01-09 09:24:00,1.4963,1.49645,1.49625,1.49635,98400000.0
2009-01-09 09:25:00,1.4963,1.49645,1.49625,1.49635,83200000.0
2009-01-09 09:26:00,1.4964,1.4969,1.49625,1.4967,212400000.0
2009-01-09 09:27:00,1.4967,1.4971,1.49665,1.4971,180800000.0
2009-01-09 09:28:00,1.49725,1.4978,1.49675,1.49695,157000000.0
2009-01-09 09:29:00,1.49695,1.49725,1.49675,1.49725,133600000.0
2009-01-09 09:30:00,1.4972,1.49745,1.4972,1.4973,97200000.0
2009-01-09 09:31:00,1.49725,1.49725,1.4967,1.49695,192000000.0
2009-01-09 09:32:00,1.49695,1.49725,1.49605,1.4962,138400000.0
2009-01-09 09:33:00,1.49605,1.4964,1.49605,1.4962,77200000.0
2009-01-09 09:34:00,1.4962,1.4962,1.4957,1.4959,132600000.0
2009-01-09 09:35:00,1.4959,1.4961,1.49575,1.4961,170800000.0
2009-01-09 09:36:00,1.4961,1.49645,1.49605,1.49625,158800000.0
2009-01-09 09:37:00,1.49625,1.4965,1.49615,1.4963,288600000.0
2009-01-09 09:38:00,1.49635,1.49635,1.49625,1.4963,81800000.0
2009-01-09 09:39:00,1.4962,1.49635,1.4962,1.4963,25200000.0
2009-01-09 09:40:00,1.49635,1.4964,1.49605,1.4961,176400000.0
2009-01-09 09:41:00,1.4961,1.49635,1.49605,1.49635,66200000.0
2009-01-09 09:42:00,1.49625,1.4963,1.49605,1.4961,90000000.0
2009-01-09 09:43:00,1.4961,1.49625,1.4957,1.4958,154800000.0
2009-01-09 09:44:00,1.49595,1.49595,1.49565,1.49575,65800000.0
2009-01-09 09:45:00,1.49585,1.49595,1.4951,1.4952,130400000.0
2009-01-09 09:46:00,1.4953,1.49555,1.49455,1.4949,227200000.0
2009-01-09 09:47:00,1.4949,1.4953,1.4947,1.495,183200000.0
2009-01-09 09:48:00,1.495,1.4953,1.4949,1.49495,180400000.0
2009-01-09 09:49:00,1.49495,1.49515,1.49455,1.495,200800000.0
2009-01-09 09:50:00,1.4951,1.49515,1.4942,1.4947,194400000.0
2009-01-09 09:51:00,1.4947,1.4951,1.49415,1.4948,178000000.0
2009-01-09 09:52:00,1.4948,1.4955,1.49465,1.4954,191800000.0
2009-01-09 09:53:00,1.4954,1.49555,1.4953,1.49535,145400000.0
2009-01-09 09:54:00,1.4954,1.4954,1.4953,1.4954,106200000.0
2009-01-09 09:55:00,1.4954,1.4955,1.4953,1.49545,74400000.0
2009-01-09 09:56:00,1.49545,1.4956,1.49545,1.4955,101800000.0
2009-01-09 09:57:00,1.4955,1.4957,1.49525,1.4953,121800000.0
2009-01-09 09:58:00,1.49525,1.4956,1.49525,1.4956,145600000.0
2009-01-09 09:59:00,1.49555,1.49585,1.49495,1.49575,184400000.0
2009-01-09 10:00:00,1.49575,1.49575,1.49515,1.4954,187400000.0
2009-01-09 10:01:00,1.49535,1.49555,1.49525,1.49545,83200000.0
2009-01-09 10:02:00,1.4956,1.4956,1.49525,1.4953,213400000.0
2009-01-09 10:03:00,1.49525,1.49555,1.49525,1.49535,163000000.0
2009-01-09 10:04:00,1.4954,1.4954,1.4947,1.4947,187200000.0
2009-01-09 10:05:00,1.4948,1.4949,1.49395,1.49435,207400000.0
2009-01-09 10:06:00,1.49435,1.49455,1.49395,1.49455,203000000.0
2009-01-09 10:07:00,1.49455,1.49455,1.49405,1.49425,240200000.0
2009-01-09 10:08:00,1.4942,1.49495,1.4942,1.4949,99600000.0
2009-01-09 10:09:00,1.49495,1.4952,1.4947,1.49495,189400000.0
2009-01-09 10:10:00,1.495,1.49525,1.49495,1.4951,150400000.0
2009-01-09 10:11:00,1.49495,1.4951,1.49495,1.4951,53800000.0
2009-01-09 10:12:00,1.49495,1.4951,1.49495,1.49505,69200000.0
2009-01-09 10:13:00,1.4952,1.496,1.4952,1.496,199200000.0
2009-01-09 10:14:00,1.49565,1.49625,1.49565,1.496,219600000.0
2009-01-09 10:15:00,1.496,1.4962,1.4959,1.49595,100400000.0
2009-01-09 10:16:00,1.49595,1.4961,1.4959,1.4961,189600000.0
2009-01-09 10:17:00,1.4962,1.4966,1.4961,1.49645,204000000.0
2009-01-09 10:18:00,1.49645,1.49645,1.49595,1.496,141200000.0
2009-01-09 10:19:00,1.49605,1.49645,1.49605,1.4962,130500000.0
2009-01-09 10:20:00,1.4962,1.4963,1.49605,1.4961,187400000.0
2009-01-09 10:21:00,1.49605,1.49625,1.496,1.496,122000000.0
2009-01-09 10:22:00,1.496,1.49615,1.49595,1.4961,101600000.0
2009-01-09 10:23:00,1.49625,1.49625,1.4958,1.4958,91000000.0
2009-01-09 10:24:00,1.49595,1.49605,1.4955,1.49575,137400000.0
2009-01-09 10:25:00,1.4954,1.4956,1.4952,1.49525,237400000.0
2009-01-09 10:26:00,1.4953,1.4956,1.4952,1.4953,125800000.0
2009-01-09 10:27:00,1.49545,1.49575,1.49495,1.4951,166000000.0
2009-01-09 10:28:00,1.4951,1.4954,1.4948,1.4951,207000000.0
2009-01-09 10:29:00,1.4951,1.4952,1.4948,1.49485,149000000.0
2009-01-09 10:30:00,1.49485,1.49495,1.4946,1.49485,80400000.0
2009-01-09 10:31:00,1.49495,1.49515,1.49485,1.49495,79800000.0
2009-01-09 10:32:00,1.49495,1.495,1.49495,1.495,52800000.0
2009-01-09 10:33:00,1.495,1.4951,1.49495,1.49495,111000000.0
2009-01-09 10:34:00,1.495,1.495,1.49465,1.49485,150600000.0
2009-01-09 10:35:00,1.49495,1.4953,1.4949,1.4951,109200000.0
2009-01-09 10:36:00,1.49515,1.4952,1.49495,1.49495,145800000.0
2009-01-09 10:37:00,1.495,1.4951,1.49475,1.49485,118000000.0
2009-01-09 10:38:00,1.4948,1.49485,1.49455,1.4947,143200000.0
2009-01-09 10:39:00,1.49485,1.49485,1.49425,1.4943,89800000.0
2009-01-09 10:40:00,1.49435,1.49505,1.4943,1.4946,203400000.0
2009-01-09 10:41:00,1.49465,1.4949,1.49455,1.49465,172600000.0
2009-01-09 10:42:00,1.4945,1.4951,1.4945,1.49495,168400000.0
2009-01-09 10:43:00,1.495,1.4952,1.4947,1.49505,83600000.0
2009-01-09 10:44:00,1.49505,1.4951,1.4948,1.495,118800000.0
2009-01-09 10:45:00,1.4951,1.4951,1.4949,1.49505,57200000.0
2009-01-09 10:46:00,1.49505,1.4951,1.49485,1.49495,79000000.0
2009-01-09 10:47:00,1.495,1.49515,1.49485,1.495,118600000.0
2009-01-09 10:48:00,1.495,1.49525,1.49495,1.495,91400000.0
2009-01-09 10:49:00,1.495,1.4952,1.49495,1.4951,62200000.0
2009-01-09 10:50:00,1.4951,1.49515,1.49505,1.4951,85000000.0
2009-01-09 10:51:00,1.4951,1.49525,1.495,1.49515,84400000.0
2009-01-09 10:52:00,1.49515,1.4953,1.49455,1.4952,175200000.0
2009-01-09 10:53:00,1.4951,1.4954,1.4949,1.4951,96000000.0
2009-01-09 10:54:00,1.49515,1.49515,1.4947,1.4948,95600000.0
2009-01-09 10:55:00,1.4948,1.495,1.49435,1.495,119300000.0
2009-01-09 10:56:00,1.495,1.495,1.49485,1.49485,63600000.0
2009-01-09 10:57:00,1.49485,1.49485,1.4948,1.49485,20400000.0
2009-01-09 10:58:00,1.49485,1.49485,1.49315,1.49315,125500000.0
2009-01-09 10:59:00,1.4926,1.4931,1.49165,1.493,247700000.0
2009-01-09 11:00:00,1.493,1.49345,1.4925,1.49275,181000000.0
2009-01-09 11:01:00,1.4928,1.49345,1.49275,1.4931,131600000.0
2009-01-09 11:02:00,1.49315,1.4934,1.49295,1.4932,123000000.0
2009-01-09 11:03:00,1.49335,1.49375,1.49335,1.49375,121400000.0
2009-01-09 11:04:00,1.49395,1.4943,1.4939,1.4943,115800000.0
2009-01-09 11:05:00,1.49435,1.49435,1.4938,1.4943,168400000.0
2009-01-09 11:06:00,1.49435,1.4948,1.4942,1.49435,134600000.0
2009-01-09 11:07:00,1.4943,1.4945,1.49395,1.49405,109400000.0
2009-01-09 11:08:00,1.49405,1.49415,1.49375,1.49415,167200000.0
2009-01-09 11:09:00,1.4943,1.4946,1.49415,1.49435,119400000.0
2009-01-09 11:10:00,1.49435,1.49465,1.49435,1.4944,129400000.0
2009-01-09 11:11:00,1.4944,1.49465,1.4942,1.49445,145200000.0
2009-01-09 11:12:00,1.49445,1.4946,1.4944,1.4946,74400000.0
2009-01-09 11:13:00,1.4946,1.4948,1.49435,1.49445,70000000.0
2009-01-09 11:14:00,1.49445,1.49475,1.49445,1.49475,69400000.0
2009-01-09 11:15:00,1.4948,1.49505,1.49465,1.495,127600000.0
2009-01-09 11:16:00,1.495,1.49525,1.49495,1.49515,101200000.0
2009-01-09 11:17:00,1.4952,1.4956,1.49485,1.49485,157800000.0
2009-01-09 11:18:00,1.49485,1.49485,1.49445,1.49475,84800000.0
2009-01-09 11:19:00,1.49475,1.4955,1.49455,1.4955,170400000.0
2009-01-09 11:20:00,1.49545,1.49545,1.4937,1.49405,200800000.0
2009-01-09 11:21:00,1.49405,1.49425,1.4939,1.4941,162600000.0
2009-01-09 11:22:00,1.49405,1.49435,1.494,1.4942,293600000.0
2009-01-09 11:23:00,1.4942,1.4952,1.49405,1.4945,174200000.0
2009-01-09 11:24:00,1.49455,1.4947,1.49425,1.49435,186000000.0
2009-01-09 11:25:00,1.49435,1.4951,1.49435,1.49505,225400000.0
2009-01-09 11:26:00,1.49505,1.49515,1.49495,1.4951,95400000.0
2009-01-09 11:27:00,1.4952,1.4952,1.49425,1.4943,180600000.0
2009-01-09 11:28:00,1.4943,1.4945,1.4941,1.49425,156200000.0
2009-01-09 11:29:00,1.49425,1.4944,1.49415,1.4943,101400000.0
2009-01-09 11:30:00,1.4944,1.49465,1.4941,1.49465,160400000.0
2009-01-09 11:31:00,1.49465,1.4951,1.4945,1.4947,82200000.0
2009-01-09 11:32:00,1.4947,1.495,1.4946,1.49485,78200000.0
2009-01-09 11:33:00,1.4948,1.49485,1.49435,1.49435,51400000.0
2009-01-09 11:34:00,1.49435,1.49455,1.4943,1.49455,12400000.0
2009-01-09 11:35:00,1.49455,1.4952,1.4943,1.49475,58200000.0
2009-01-09 11:36:00,1.49475,1.49475,1.49445,1.49455,62600000.0
2009-01-09 11:37:00,1.49455,1.49455,1.49405,1.49425,107600000.0
2009-01-09 11:38:00,1.4944,1.49455,1.49385,1.4944,122600000.0
2009-01-09 11:39:00,1.4944,1.49455,1.49435,1.4945,74400000.0
2009-01-09 11:40:00,1.49455,1.49465,1.49445,1.49465,55000000.0
2009-01-09 11:41:00,1.4946,1.4947,1.4946,1.4946,36200000.0
2009-01-09 11:42:00,1.4946,1.4947,1.4946,1.4947,49000000.0
2009-01-09 11:43:00,1.4947,1.4947,1.49455,1.49455,14800000.0
2009-01-09 11:44:00,1.49455,1.4947,1.49455,1.49465,23600000.0
2009-01-09 11:45:00,1.49465,1.49465,1.4946,1.49465,6200000.0
2009-01-09 11:46:00,1.49475,1.4951,1.4946,1.49495,63400000.0
2009-01-09 11:47:00,1.49495,1.4952,1.49485,1.4952,106200000.0
2009-01-09 11:48:00,1.4952,1.4953,1.4951,1.4952,63000000.0
2009-01-09 11:49:00,1.495,1.4952,1.49495,1.4951,55800000.0
2009-01-09 11:50:00,1.4951,1.49535,1.4949,1.49525,103000000.0
2009-01-09 11:51:00,1.49525,1.4954,1.49495,1.4954,94800000.0
2009-01-09 11:52:00,1.49535,1.49565,1.49525,1.4955,128400000.0
2009-01-09 11:53:00,1.49545,1.4956,1.495,1.495,56400000.0
2009-01-09 11:54:00,1.49505,1.4952,1.49395,1.4941,65400000.0
2009-01-09 11:55:00,1.4941,1.49425,1.4933,1.4936,118200000.0
2009-01-09 11:56:00,1.4935,1.49365,1.493,1.4934,203000000.0
2009-01-09 11:57:00,1.4934,1.4942,1.4934,1.494,120200000.0
2009-01-09 11:58:00,1.494,1.4942,1.4936,1.49385,158200000.0
2009-01-09 11:59:00,1.49385,1.49445,1.49385,1.49415,72200000.0
2009-01-09 12:00:00,1.49415,1.4955,1.49415,1.4948,117400000.0
2009-01-09 12:01:00,1.4948,1.49495,1.49395,1.4948,217200000.0
2009-01-09 12:02:00,1.4948,1.49525,1.49415,1.49525,242600000.0
2009-01-09 12:03:00,1.4952,1.4952,1.49495,1.4952,199600000.0
2009-01-09 12:04:00,1.49515,1.4952,1.4947,1.495,181000000.0
2009-01-09 12:05:00,1.495,1.4956,1.49465,1.49515,164200000.0
2009-01-09 12:06:00,1.49515,1.4952,1.4945,1.4946,209800000.0
2009-01-09 12:07:00,1.49455,1.4955,1.49455,1.49545,162600000.0
2009-01-09 12:08:00,1.49545,1.4955,1.49445,1.4951,118300000.0
2009-01-09 12:09:00,1.4952,1.49565,1.49515,1.4955,131800000.0
2009-01-09 12:10:00,1.49545,1.49565,1.495,1.4952,119200000.0
2009-01-09 12:11:00,1.49525,1.49545,1.49525,1.49525,138600000.0
2009-01-09 12:12:00,1.49535,1.4955,1.4953,1.4954,119000000.0
2009-01-09 12:13:00,1.49535,1.49545,1.4952,1.4953,156000000.0
2009-01-09 12:14:00,1.4953,1.49605,1.49525,1.49595,138200000.0
2009-01-09 12:15:00,1.4959,1.496,1.49535,1.4956,141000000.0
2009-01-09 12:16:00,1.4956,1.49565,1.49485,1.49485,144400000.0
2009-01-09 12:17:00,1.495,1.49515,1.49455,1.4948,105000000.0
2009-01-09 12:18:00,1.4948,1.4955,1.4947,1.49535,60800000.0
2009-01-09 12:19:00,1.49525,1.4954,1.49495,1.49495,92800000.0
2009-01-09 12:20:00,1.4947,1.4947,1.49425,1.4944,97000000.0
2009-01-09 12:21:00,1.4944,1.4954,1.4944,1.49515,113000000.0
2009-01-09 12:22:00,1.4951,1.49525,1.495,1.49515,71800000.0
2009-01-09 12:23:00,1.4952,1.49555,1.49515,1.49545,130200000.0
2009-01-09 12:24:00,1.49555,1.4956,1.49525,1.4955,58800000.0
2009-01-09 12:25:00,1.4956,1.49575,1.49545,1.49575,98000000.0
2009-01-09 12:26:00,1.4958,1.4962,1.4958,1.49615,75000000.0
2009-01-09 12:27:00,1.49615,1.4964,1.4958,1.4962,91200000.0
2009-01-09 12:28:00,1.4962,1.4962,1.49585,1.49585,26000000.0
2009-01-09 12:29:00,1.49585,1.49595,1.49545,1.4959,58800000.0
2009-01-09 12:30:00,1.4958,1.4959,1.49575,1.4958,69800000.0
2009-01-09 12:31:00,1.4958,1.49605,1.49575,1.4958,121200000.0
2009-01-09 12:32:00,1.49585,1.49585,1.49575,1.4958,101000000.0
2009-01-09 12:33:00,1.4958,1.49595,1.49565,1.49575,114000000.0
2009-01-09 12:34:00,1.49575,1.49585,1.49555,1.4956,118000000.0
2009-01-09 12:35:00,1.49555,1.49565,1.4951,1.49555,93600000.0
2009-01-09 12:36:00,1.4956,1.4956,1.49515,1.4953,52000000.0
2009-01-09 12:37:00,1.49545,1.4955,1.49525,1.4954,59200000.0
2009-01-09 12:38:00,1.49545,1.49545,1.49525,1.49525,41600000.0
2009-01-09 12:39:00,1.4953,1.4954,1.49525,1.49535,78600000.0
2009-01-09 12:40:00,1.4954,1.4955,1.4952,1.4953,108000000.0
2009-01-09 12:41:00,1.49535,1.4955,1.49495,1.4951,74000000.0
2009-01-09 12:42:00,1.49515,1.49535,1.49515,1.4952,55400000.0
2009-01-09 12:43:00,1.4952,1.4953,1.4951,1.49525,46400000.0
2009-01-09 12:44:00,1.4953,1.4953,1.49465,1.4948,93000000.0
2009-01-09 12:45:00,1.49475,1.495,1.49475,1.49485,100400000.0
2009-01-09 12:46:00,1.49485,1.49555,1.49485,1.49555,66200000.0
2009-01-09 12:47:00,1.49555,1.49625,1.49555,1.4962,120200000.0
2009-01-09 12:48:00,1.49625,1.49625,1.49605,1.49605,28400000.0
2009-01-09 12:49:00,1.4962,1.4963,1.49605,1.4962,55000000.0
2009-01-09 12:50:00,1.4962,1.49625,1.496,1.4961,61200000.0
2009-01-09 12:51:00,1.49615,1.4962,1.49575,1.4958,52800000.0
2009-01-09 12:52:00,1.4958,1.496,1.49575,1.49585,77600000.0
2009-01-09 12:53:00,1.49595,1.49615,1.4957,1.49605,77400000.0
2009-01-09 12:54:00,1.49605,1.4962,1.496,1.49605,69200000.0
2009-01-09 12:55:00,1.496,1.4963,1.4958,1.496,83800000.0
2009-01-09 12:56:00,1.496,1.49615,1.49585,1.49615,67400000.0
2009-01-09 12:57:00,1.4961,1.49665,1.4959,1.49665,123200000.0
2009-01-09 12:58:00,1.49665,1.49665,1.49655,1.49655,38000000.0
2009-01-09 12:59:00,1.4966,1.49675,1.4965,1.4966,74000000.0
2009-01-09 13:00:00,1.4966,1.4972,1.4965,1.49695,98600000.0
2009-01-09 13:01:00,1.4969,1.49715,1.4968,1.49685,87400000.0
2009-01-09 13:02:00,1.4969,1.49715,1.4969,1.497,104800000.0
2009-01-09 13:03:00,1.49705,1.49705,1.49635,1.49645,121200000.0
2009-01-09 13:04:00,1.4965,1.4967,1.4953,1.49625,176800000.0
2009-01-09 13:05:00,1.49635,1.4965,1.496,1.496,114800000.0
2009-01-09 13:06:00,1.496,1.4966,1.496,1.4965,132200000.0
2009-01-09 13:07:00,1.49625,1.49635,1.49605,1.49625,50200000.0
2009-01-09 13:08:00,1.4962,1.4965,1.49605,1.49635,103000000.0
2009-01-09 13:09:00,1.49635,1.4965,1.4961,1.49615,81200000.0
2009-01-09 13:10:00,1.4961,1.4962,1.49595,1.49605,56200000.0
2009-01-09 13:11:00,1.496,1.496,1.49555,1.49575,75200000.0
2009-01-09 13:12:00,1.49575,1.49595,1.49575,1.49585,47200000.0
2009-01-09 13:13:00,1.496,1.49605,1.4956,1.49605,85000000.0
2009-01-09 13:14:00,1.49625,1.4965,1.49625,1.49645,60000000.0
2009-01-09 13:15:00,1.49645,1.49645,1.4963,1.4964,55200000.0
2009-01-09 13:16:00,1.4964,1.49655,1.49635,1.49645,69400000.0
2009-01-09 13:17:00,1.49645,1.4965,1.4964,1.49645,46000000.0
2009-01-09 13:18:00,1.4965,1.49665,1.4963,1.4965,42400000.0
2009-01-09 13:19:00,1.49655,1.4973,1.49655,1.4969,127200000.0
2009-01-09 13:20:00,1.4969,1.4976,1.4969,1.49745,117000000.0
2009-01-09 13:21:00,1.4975,1.49775,1.49655,1.49675,123600000.0
2009-01-09 13:22:00,1.4967,1.4972,1.4962,1.497,150200000.0
2009-01-09 13:23:00,1.49705,1.4971,1.49695,1.49705,60200000.0
2009-01-09 13:24:00,1.4971,1.49775,1.49705,1.49765,73300000.0
2009-01-09 13:25:00,1.4976,1.4976,1.49715,1.49715,59600000.0
2009-01-09 13:26:00,1.49715,1.49715,1.49655,1.49655,83800000.0
2009-01-09 13:27:00,1.49655,1.4968,1.4965,1.49655,35400000.0
2009-01-09 13:28:00,1.4967,1.4968,1.4965,1.4965,35400000.0
2009-01-09 13:29:00,1.4965,1.49665,1.4965,1.49655,36000000.0
2009-01-09 13:30:00,1.4966,1.4968,1.4966,1.4968,19800000.0
2009-01-09 13:31:00,1.49675,1.4968,1.49655,1.49675,60600000.0
2009-01-09 13:32:00,1.49675,1.49695,1.49675,1.49685,46800000.0
2009-01-09 13:33:00,1.4969,1.4972,1.49685,1.4972,71800000.0
2009-01-09 13:34:00,1.4972,1.4972,1.49685,1.4971,61800000.0
2009-01-09 13:35:00,1.49705,1.49745,1.4969,1.497,51600000.0
2009-01-09 13:36:00,1.49695,1.49715,1.49685,1.49685,95200000.0
2009-01-09 13:37:00,1.49685,1.49715,1.49675,1.49705,111400000.0
2009-01-09 13:38:00,1.4971,1.49725,1.49685,1.49725,128200000.0
2009-01-09 13:39:00,1.4972,1.4976,1.4971,1.4973,276600000.0
2009-01-09 13:40:00,1.49725,1.49745,1.4969,1.497,151600000.0
2009-01-09 13:41:00,1.497,1.4974,1.49635,1.49635,221400000.0
2009-01-09 13:42:00,1.49635,1.4966,1.4961,1.4962,206000000.0
2009-01-09 13:43:00,1.4962,1.4967,1.49605,1.4967,162800000.0
2009-01-09 13:44:00,1.4967,1.4968,1.49665,1.4968,78400000.0
2009-01-09 13:45:00,1.4968,1.4969,1.4967,1.49675,82600000.0
2009-01-09 13:46:00,1.49675,1.4969,1.4967,1.4967,39600000.0
2009-01-09 13:47:00,1.4967,1.49675,1.49665,1.4967,19400000.0
2009-01-09 13:48:00,1.4967,1.49675,1.4966,1.4967,99600000.0
2009-01-09 13:49:00,1.4967,1.4971,1.4965,1.4967,157400000.0
2009-01-09 13:50:00,1.4967,1.4969,1.4967,1.4967,122200000.0
2009-01-09 13:51:00,1.4967,1.4969,1.4967,1.4967,88800000.0
2009-01-09 13:52:00,1.4967,1.4967,1.49635,1.49635,140000000.0
2009-01-09 13:53:00,1.49635,1.4965,1.49615,1.4963,87400000.0
2009-01-09 13:54:00,1.4963,1.4965,1.4958,1.4959,199600000.0
2009-01-09 13:55:00,1.4959,1.49705,1.49575,1.49695,176000000.0
2009-01-09 13:56:00,1.49695,1.49765,1.49695,1.49715,196200000.0
2009-01-09 13:57:00,1.4973,1.4976,1.49715,1.49725,152800000.0
2009-01-09 13:58:00,1.4973,1.49765,1.49715,1.4974,144000000.0
2009-01-09 13:59:00,1.49755,1.4979,1.4971,1.4972,137000000.0
2009-01-09 14:00:00,1.49715,1.4975,1.49695,1.49695,113800000.0
2009-01-09 14:01:00,1.4971,1.49735,1.4967,1.4967,157000000.0
2009-01-09 14:02:00,1.4967,1.4969,1.49645,1.49675,171600000.0
2009-01-09 14:03:00,1.4967,1.4967,1.49655,1.4966,135800000.0
2009-01-09 14:04:00,1.49675,1.49685,1.4964,1.49645,89800000.0
2009-01-09 14:05:00,1.49655,1.4968,1.49645,1.49675,92800000.0
2009-01-09 14:06:00,1.49675,1.497,1.4965,1.49665,105400000.0
2009-01-09 14:07:00,1.49665,1.497,1.4965,1.4965,132400000.0
2009-01-09 14:08:00,1.4965,1.49675,1.49645,1.4965,90200000.0
2009-01-09 14:09:00,1.4968,1.497,1.49645,1.49695,114400000.0
2009-01-09 14:10:00,1.49705,1.4971,1.49695,1.49695,61800000.0
2009-01-09 14:11:00,1.497,1.497,1.4964,1.49645,158200000.0
2009-01-09 14:12:00,1.4967,1.4967,1.49645,1.4967,64200000.0
2009-01-09 14:13:00,1.4966,1.4966,1.4965,1.4965,94400000.0
2009-01-09 14:14:00,1.4965,1.4966,1.49645,1.4965,119600000.0
2009-01-09 14:15:00,1.4965,1.4969,1.4965,1.4966,126000000.0
2009-01-09 14:16:00,1.49655,1.49705,1.49655,1.49695,87000000.0
2009-01-09 14:17:00,1.497,1.497,1.4968,1.49685,70000000.0
2009-01-09 14:18:00,1.4969,1.497,1.4968,1.49695,48000000.0
2009-01-09 14:19:00,1.497,1.497,1.4967,1.4967,93400000.0
2009-01-09 14:20:00,1.49675,1.4968,1.49655,1.49675,110400000.0
2009-01-09 14:21:00,1.49675,1.4971,1.49675,1.4971,43800000.0
2009-01-09 14:22:00,1.49705,1.4971,1.49705,1.4971,14000000.0
2009-01-09 14:23:00,1.49705,1.49715,1.497,1.497,37200000.0
2009-01-09 14:24:00,1.49656,1.49698,1.49656,1.49679,217800000.0
2009-01-09 14:25:00,1.49695,1.497,1.49695,1.497,14200000.0
2009-01-09 14:26:00,1.49695,1.497,1.49695,1.497,32800000.0
2009-01-09 14:27:00,1.497,1.497,1.497,1.497,8400000.0
2009-01-09 14:28:00,1.497,1.497,1.497,1.497,22800000.0
2009-01-09 14:29:00,1.497,1.497,1.49695,1.49695,22800000.0
2009-01-09 14:30:00,1.49695,1.4972,1.49685,1.4972,73200000.0
2009-01-09 14:31:00,1.4971,1.4972,1.497,1.49705,94600000.0
2009-01-09 14:32:00,1.497,1.49715,1.4969,1.49705,99400000.0
2009-01-09 14:33:00,1.49705,1.49745,1.49705,1.4971,122000000.0
2009-01-09 14:34:00,1.49735,1.4979,1.4972,1.4978,137800000.0
2009-01-09 14:35:00,1.49765,1.4979,1.49745,1.4978,157700000.0
2009-01-09 14:36:00,1.49775,1.49785,1.49765,1.49775,82200000.0
2009-01-09 14:37:00,1.49775,1.49795,1.4977,1.49795,74800000.0
2009-01-09 14:38:00,1.49785,1.49805,1.4977,1.4979,70200000.0
2009-01-09 14:39:00,1.4978,1.4981,1.4978,1.4979,87600000.0
2009-01-09 14:40:00,1.4979,1.49795,1.49775,1.49775,58800000.0
2009-01-09 14:41:00,1.49775,1.4984,1.49765,1.49815,112400000.0
2009-01-09 14:42:00,1.49825,1.49825,1.498,1.49815,50000000.0
2009-01-09 14:43:00,1.49815,1.4983,1.49805,1.4982,108200000.0
2009-01-09 14:44:00,1.4982,1.4982,1.4976,1.4977,162400000.0
2009-01-09 14:45:00,1.49775,1.49805,1.49775,1.4979,85200000.0
2009-01-09 14:46:00,1.4978,1.498,1.4978,1.4979,96200000.0
2009-01-09 14:47:00,1.4978,1.498,1.4978,1.4978,85600000.0
2009-01-09 14:48:00,1.4978,1.49845,1.4978,1.49845,106400000.0
2009-01-09 14:49:00,1.49845,1.49855,1.49785,1.4979,89300000.0
2009-01-09 14:50:00,1.4979,1.49815,1.49775,1.49815,90400000.0
2009-01-09 14:51:00,1.49815,1.49855,1.49815,1.49825,62400000.0
2009-01-09 14:52:00,1.49825,1.4986,1.4982,1.4983,108600000.0
2009-01-09 14:53:00,1.4983,1.499,1.4983,1.499,49200000.0
2009-01-09 14:54:00,1.499,1.4991,1.49895,1.49905,75800000.0
2009-01-09 14:55:00,1.49905,1.49915,1.49815,1.49815,148200000.0
2009-01-09 14:56:00,1.4982,1.4988,1.49815,1.4985,111400000.0
2009-01-09 14:57:00,1.49855,1.49865,1.49855,1.49855,19000000.0
2009-01-09 14:58:00,1.4986,1.49875,1.4985,1.4985,117800000.0
2009-01-09 14:59:00,1.49865,1.4988,1.49825,1.49855,118600000.0
2009-01-09 15:00:00,1.49855,1.499,1.49855,1.4989,123000000.0
2009-01-09 15:01:00,1.49895,1.4991,1.4988,1.49905,107400000.0
2009-01-09 15:02:00,1.4991,1.49915,1.4991,1.4991,44600000.0
2009-01-09 15:03:00,1.4991,1.49915,1.499,1.499,92800000.0
2009-01-09 15:04:00,1.499,1.49935,1.49895,1.4991,101000000.0
2009-01-09 15:05:00,1.4992,1.4993,1.49885,1.499,110000000.0
2009-01-09 15:06:00,1.499,1.4991,1.4988,1.4988,90000000.0
2009-01-09 15:07:00,1.49885,1.4991,1.49875,1.49895,188800000.0
2009-01-09 15:08:00,1.49895,1.4994,1.49895,1.49935,87800000.0
2009-01-09 15:09:00,1.49935,1.4999,1.4992,1.4998,152400000.0
2009-01-09 15:10:00,1.4998,1.49985,1.4996,1.4996,80400000.0
2009-01-09 15:11:00,1.49965,1.49985,1.49955,1.49955,57600000.0
2009-01-09 15:12:00,1.49965,1.50005,1.4996,1.49995,128000000.0
2009-01-09 15:13:00,1.49995,1.50045,1.49985,1.5002,168200000.0
2009-01-09 15:14:00,1.50015,1.5003,1.49955,1.4996,127600000.0
2009-01-09 15:15:00,1.4997,1.4997,1.4989,1.4991,133200000.0
2009-01-09 15:16:00,1.49905,1.4992,1.4988,1.499,121000000.0
2009-01-09 15:17:00,1.499,1.49925,1.499,1.4991,85800000.0
2009-01-09 15:18:00,1.4991,1.49915,1.49895,1.499,144000000.0
2009-01-09 15:19:00,1.499,1.5,1.49895,1.4998,116600000.0
2009-01-09 15:20:00,1.49985,1.49995,1.4992,1.4996,180200000.0
2009-01-09 15:21:00,1.4996,1.49975,1.49955,1.4996,116200000.0
2009-01-09 15:22:00,1.49975,1.50015,1.49945,1.49975,205000000.0
2009-01-09 15:23:00,1.49985,1.50025,1.4996,1.5,147400000.0
2009-01-09 15:24:00,1.5,1.5003,1.49995,1.50005,155400000.0
2009-01-09 15:25:00,1.50015,1.5006,1.5,1.50035,181400000.0
2009-01-09 15:26:00,1.50035,1.5007,1.5002,1.50045,107800000.0
2009-01-09 15:27:00,1.5004,1.50065,1.4988,1.5001,177400000.0
2009-01-09 15:28:00,1.50005,1.5002,1.49925,1.4999,120400000.0
2009-01-09 15:29:00,1.50005,1.50005,1.49935,1.4997,62400000.0
2009-01-09 15:30:00,1.49935,1.5019,1.49855,1.50115,215600000.0
2009-01-09 15:31:00,1.5014,1.50225,1.50105,1.50165,210800000.0
2009-01-09 15:32:00,1.50175,1.50175,1.50025,1.50115,195600000.0
2009-01-09 15:33:00,1.5012,1.5022,1.50095,1.5014,199800000.0
2009-01-09 15:34:00,1.50175,1.5021,1.50135,1.5018,190200000.0
2009-01-09 15:35:00,1.5018,1.5021,1.5015,1.50165,249800000.0
2009-01-09 15:36:00,1.50165,1.502,1.50105,1.50185,197600000.0
2009-01-09 15:37:00,1.50185,1.5022,1.50125,1.50125,246800001.0
2009-01-09 15:38:00,1.5012,1.5022,1.50105,1.50205,223800000.0
2009-01-09 15:39:00,1.502,1.5021,1.50095,1.50155,143400000.0
2009-01-09 15:40:00,1.50155,1.50165,1.50085,1.5014,204600000.0
2009-01-09 15:41:00,1.50155,1.5021,1.5012,1.5017,165200000.0
2009-01-09 15:42:00,1.50175,1.50175,1.50065,1.5009,187200000.0
2009-01-09 15:43:00,1.50085,1.50155,1.50085,1.5013,179000000.0
2009-01-09 15:44:00,1.5013,1.5013,1.4993,1.5002,192000000.0
2009-01-09 15:45:00,1.50025,1.5011,1.5002,1.5003,189800000.0
2009-01-09 15:46:00,1.50035,1.50075,1.49895,1.50005,168200000.0
2009-01-09 15:47:00,1.5001,1.50115,1.5001,1.50105,211600000.0
2009-01-09 15:48:00,1.5011,1.50115,1.4995,1.4998,165200000.0
2009-01-09 15:49:00,1.49995,1.5007,1.49965,1.5004,146600000.0
2009-01-09 15:50:00,1.50035,1.5006,1.5001,1.5003,194400000.0
2009-01-09 15:51:00,1.5002,1.5011,1.5002,1.50095,170200000.0
2009-01-09 15:52:00,1.501,1.50115,1.50015,1.5006,230800000.0
2009-01-09 15:53:00,1.50065,1.50105,1.50015,1.50105,184400000.0
2009-01-09 15:54:00,1.50105,1.5011,1.5005,1.5007,222000000.0
2009-01-09 15:55:00,1.5007,1.5015,1.50055,1.5012,196800000.0
2009-01-09 15:56:00,1.50125,1.5017,1.50125,1.50155,197400000.0
2009-01-09 15:57:00,1.5015,1.5017,1.501,1.5015,171400000.0
2009-01-09 15:58:00,1.5015,1.5021,1.50145,1.5016,195000000.0
2009-01-09 15:59:00,1.5016,1.50175,1.50095,1.5011,185200000.0
2009-01-09 16:00:00,1.5011,1.50125,1.5005,1.501,307400000.0
2009-01-09 16:01:00,1.501,1.5015,1.5002,1.5012,332799999.0
2009-01-09 16:02:00,1.5013,1.50195,1.5005,1.50195,187600000.0
2009-01-09 16:03:00,1.502,1.5024,1.50125,1.5017,209800000.0
2009-01-09 16:04:00,1.5017,1.5017,1.50055,1.50085,212400000.0
2009-01-09 16:05:00,1.5009,1.5021,1.50075,1.5019,220000000.0
2009-01-09 16:06:00,1.5019,1.5019,1.50145,1.50155,214600000.0
2009-01-09 16:07:00,1.50165,1.5025,1.5016,1.5021,242400000.0
2009-01-09 16:08:00,1.50225,1.5031,1.50225,1.50295,241200000.0
2009-01-09 16:09:00,1.50305,1.5035,1.50295,1.50295,227200000.0
2009-01-09 16:10:00,1.503,1.5032,1.5024,1.50265,228400000.0
2009-01-09 16:11:00,1.5027,1.5029,1.50235,1.5026,238400000.0
2009-01-09 16:12:00,1.5026,1.50295,1.50245,1.50255,253200000.0
2009-01-09 16:13:00,1.5026,1.50325,1.50235,1.5032,238800000.0
2009-01-09 16:14:00,1.5033,1.5052,1.5033,1.505,233800000.0
2009-01-09 16:15:00,1.50495,1.50495,1.50315,1.50365,223400000.0
2009-01-09 16:16:00,1.50385,1.5042,1.50375,1.50375,226600000.0
2009-01-09 16:17:00,1.5038,1.5042,1.50365,1.50405,219400000.0
2009-01-09 16:18:00,1.50395,1.50445,1.5037,1.5041,200900000.0
2009-01-09 16:19:00,1.5041,1.50485,1.50405,1.50445,201000000.0
2009-01-09 16:20:00,1.50445,1.50465,1.50375,1.50425,183000000.0
2009-01-09 16:21:00,1.50445,1.5047,1.5044,1.50465,203200000.0
2009-01-09 16:22:00,1.5047,1.5048,1.5041,1.50455,224600000.0
2009-01-09 16:23:00,1.50455,1.50455,1.5039,1.5041,219000000.0
2009-01-09 16:24:00,1.5041,1.5046,1.50345,1.5035,256400000.0
2009-01-09 16:25:00,1.50355,1.50385,1.5032,1.5033,351800000.0
2009-01-09 16:26:00,1.5033,1.5033,1.5024,1.50255,319000002.0
2009-01-09 16:27:00,1.50255,1.50335,1.50255,1.5032,332000000.0
2009-01-09 16:28:00,1.50325,1.5034,1.5029,1.50315,325800000.0
2009-01-09 16:29:00,1.50335,1.504,1.50325,1.5037,187599999.0
2009-01-09 16:30:00,1.5037,1.5037,1.50305,1.5034,302000000.0
2009-01-09 16:31:00,1.50345,1.5036,1.5026,1.5029,313000000.0
2009-01-09 16:32:00,1.5029,1.5029,1.50185,1.5023,354599999.0
2009-01-09 16:33:00,1.50205,1.50255,1.502,1.50205,388600000.0
2009-01-09 16:34:00,1.50205,1.50275,1.50195,1.5025,292400000.0
2009-01-09 16:35:00,1.5025,1.50265,1.5005,1.50155,347000000.0
2009-01-09 16:36:00,1.50155,1.50205,1.5015,1.502,319200000.0
2009-01-09 16:37:00,1.5015,1.5017,1.5014,1.5016,288800000.0
2009-01-09 16:38:00,1.5016,1.50165,1.5003,1.50055,259600000.0
2009-01-09 16:39:00,1.50065,1.5008,1.50025,1.50025,291800000.0
2009-01-09 16:40:00,1.50025,1.5008,1.50025,1.5005,197200000.0
2009-01-09 16:41:00,1.50055,1.50105,1.5003,1.50095,252600000.0
2009-01-09 16:42:00,1.50095,1.5013,1.5005,1.50125,270800000.0
2009-01-09 16:43:00,1.5014,1.5015,1.50015,1.5007,268600000.0
2009-01-09 16:44:00,1.5006,1.50075,1.50015,1.5004,277200000.0
2009-01-09 16:45:00,1.5004,1.5007,1.50025,1.50025,170800000.0
2009-01-09 16:46:00,1.5004,1.50045,1.50015,1.50015,244600000.0
2009-01-09 16:47:00,1.50015,1.5007,1.50005,1.5005,209200000.0
2009-01-09 16:48:00,1.50055,1.501,1.5001,1.5003,274600000.0
2009-01-09 16:49:00,1.5003,1.5006,1.4995,1.4995,202600000.0
2009-01-09 16:50:00,1.4995,1.50015,1.4995,1.5001,158400000.0
2009-01-09 16:51:00,1.50005,1.5011,1.4999,1.5011,239200000.0
2009-01-09 16:52:00,1.5011,1.5011,1.5007,1.5007,315400000.0
2009-01-09 16:53:00,1.50075,1.5009,1.50045,1.50065,256600000.0
2009-01-09 16:54:00,1.50065,1.50085,1.50045,1.50075,212800000.0
2009-01-09 16:55:00,1.5007,1.50145,1.5005,1.5012,217000000.0
2009-01-09 16:56:00,1.5013,1.50135,1.50085,1.5009,201200000.0
2009-01-09 16:57:00,1.5009,1.50095,1.4994,1.4994,309400000.0
2009-01-09 16:58:00,1.49935,1.5003,1.49925,1.49985,236200000.0
2009-01-09 16:59:00,1.4998,1.49995,1.49915,1.49965,197200000.0
2009-01-09 17:00:00,1.4998,1.50015,1.4994,1.4997,251600000.0
2009-01-09 17:01:00,1.4998,1.5008,1.49965,1.5005,218200000.0
2009-01-09 17:02:00,1.5005,1.5016,1.50045,1.501,294000000.0
2009-01-09 17:03:00,1.501,1.501,1.50055,1.50055,281600000.0
2009-01-09 17:04:00,1.50055,1.50095,1.50045,1.5008,177000000.0
2009-01-09 17:05:00,1.5008,1.50115,1.50035,1.50095,278400000.0
2009-01-09 17:06:00,1.501,1.5012,1.5008,1.50115,263400000.0
2009-01-09 17:07:00,1.50115,1.5015,1.50095,1.501,216600000.0
2009-01-09 17:08:00,1.50125,1.50125,1.5007,1.5012,253800000.0
2009-01-09 17:09:00,1.50105,1.5013,1.5009,1.5011,203400000.0
2009-01-09 17:10:00,1.5011,1.5011,1.5005,1.5009,159600000.0
2009-01-09 17:11:00,1.5009,1.5009,1.50045,1.50055,223600000.0
2009-01-09 17:12:00,1.50055,1.5008,1.5005,1.5008,231600000.0
2009-01-09 17:13:00,1.5007,1.50105,1.5007,1.50095,139200000.0
2009-01-09 17:14:00,1.50085,1.5012,1.50075,1.50095,163200000.0
2009-01-09 17:15:00,1.50115,1.5014,1.501,1.50115,150600000.0
2009-01-09 17:16:00,1.5013,1.5018,1.5013,1.50175,185400000.0
2009-01-09 17:17:00,1.5018,1.5018,1.5012,1.5012,161000000.0
2009-01-09 17:18:00,1.50125,1.50125,1.50095,1.50105,182000000.0
2009-01-09 17:19:00,1.501,1.501,1.50055,1.50065,195200000.0
2009-01-09 17:20:00,1.50065,1.5009,1.5006,1.5007,164800000.0
2009-01-09 17:21:00,1.50075,1.5008,1.50055,1.50055,187400000.0
2009-01-09 17:22:00,1.50055,1.5007,1.50035,1.50065,201800000.0
2009-01-09 17:23:00,1.50065,1.5008,1.50055,1.5006,159000000.0
2009-01-09 17:24:00,1.5006,1.5008,1.50045,1.50055,200400000.0
2009-01-09 17:25:00,1.50055,1.5006,1.50025,1.50025,204400000.0
2009-01-09 17:26:00,1.5003,1.50035,1.5002,1.5002,84000000.0
2009-01-09 17:27:00,1.5002,1.50025,1.50015,1.5002,118600000.0
2009-01-09 17:28:00,1.50025,1.5005,1.4998,1.4998,175000000.0
2009-01-09 17:29:00,1.49975,1.5004,1.49965,1.4998,136800000.0
2009-01-09 17:30:00,1.4998,1.5,1.49925,1.4993,174600000.0
2009-01-09 17:31:00,1.4993,1.4995,1.4984,1.49875,166600000.0
2009-01-09 17:32:00,1.4989,1.49965,1.49875,1.4992,180400000.0
2009-01-09 17:33:00,1.4992,1.49935,1.49815,1.49835,230100000.0
2009-01-09 17:34:00,1.49835,1.4986,1.49815,1.4985,279800000.0
2009-01-09 17:35:00,1.49855,1.49855,1.4982,1.49845,233400000.0
2009-01-09 17:36:00,1.49845,1.4985,1.4982,1.49825,185000000.0
2009-01-09 17:37:00,1.4983,1.49855,1.4981,1.49845,163000000.0
2009-01-09 17:38:00,1.49835,1.49845,1.498,1.49825,229000000.0
2009-01-09 17:39:00,1.4984,1.49845,1.4982,1.4982,212600000.0
2009-01-09 17:40:00,1.4982,1.49845,1.49815,1.49845,187400000.0
2009-01-09 17:41:00,1.49845,1.4985,1.49765,1.4977,268200000.0
2009-01-09 17:42:00,1.49765,1.4978,1.49715,1.4974,210600000.0
2009-01-09 17:43:00,1.4974,1.4978,1.49715,1.49775,182600000.0
2009-01-09 17:44:00,1.49775,1.4986,1.49775,1.4985,302400000.0
2009-01-09 17:45:00,1.4985,1.4991,1.49805,1.4991,242000000.0
2009-01-09 17:46:00,1.49905,1.49925,1.49885,1.49895,237200000.0
2009-01-09 17:47:00,1.499,1.49905,1.49875,1.49895,230400000.0
2009-01-09 17:48:00,1.49895,1.499,1.49875,1.49885,310600000.0
2009-01-09 17:49:00,1.49885,1.4989,1.49865,1.4988,274400000.0
2009-01-09 17:50:00,1.4988,1.49925,1.49875,1.4991,259000000.0
2009-01-09 17:51:00,1.49905,1.49905,1.4988,1.4989,180400000.0
2009-01-09 17:52:00,1.4988,1.49925,1.4988,1.4992,211200000.0
2009-01-09 17:53:00,1.4992,1.4995,1.49915,1.4995,228000000.0
2009-01-09 17:54:00,1.4995,1.4995,1.49925,1.4994,248600000.0
2009-01-09 17:55:00,1.4994,1.49945,1.49915,1.4994,192800000.0
2009-01-09 17:56:00,1.49935,1.4994,1.4987,1.49875,242200000.0
2009-01-09 17:57:00,1.49885,1.4989,1.4979,1.49805,207000000.0
2009-01-09 17:58:00,1.49805,1.4984,1.498,1.49815,292800000.0
2009-01-09 17:59:00,1.49815,1.4983,1.49705,1.49715,277800000.0
2009-01-09 18:00:00,1.4972,1.49745,1.49665,1.49735,137300000.0
2009-01-09 18:01:00,1.49735,1.49735,1.49715,1.49715,217400000.0
2009-01-09 18:02:00,1.49705,1.4974,1.49705,1.49715,305400000.0
2009-01-09 18:03:00,1.49725,1.49765,1.49715,1.4976,272400000.0
2009-01-09 18:04:00,1.4977,1.4977,1.49745,1.49745,149400000.0
2009-01-09 18:05:00,1.49745,1.49805,1.49745,1.49795,123000000.0
2009-01-09 18:06:00,1.49795,1.4985,1.49775,1.4983,294400000.0
2009-01-09 18:07:00,1.4983,1.49845,1.49805,1.49835,231800000.0
2009-01-09 18:08:00,1.49835,1.4985,1.4979,1.4979,258000000.0
2009-01-09 18:09:00,1.4979,1.4979,1.49745,1.49765,231000000.0
2009-01-09 18:10:00,1.49755,1.49765,1.49745,1.49745,192600000.0
2009-01-09 18:11:00,1.49745,1.49745,1.49655,1.4967,169200000.0
2009-01-09 18:12:00,1.49675,1.49675,1.49655,1.49665,155600000.0
2009-01-09 18:13:00,1.49665,1.49685,1.4966,1.49665,112000000.0
2009-01-09 18:14:00,1.49665,1.497,1.49655,1.49675,167000000.0
2009-01-09 18:15:00,1.49675,1.497,1.4967,1.49695,174200000.0
2009-01-09 18:16:00,1.497,1.49725,1.49695,1.49705,166800000.0
2009-01-09 18:17:00,1.49705,1.49735,1.49705,1.4971,80200000.0
2009-01-09 18:18:00,1.497,1.497,1.4961,1.49645,155400000.0
2009-01-09 18:19:00,1.49645,1.49745,1.4963,1.4973,179400000.0
2009-01-09 18:20:00,1.4973,1.49775,1.49705,1.49705,291199999.0
2009-01-09 18:21:00,1.4971,1.4976,1.4969,1.4974,179200000.0
2009-01-09 18:22:00,1.49735,1.49775,1.4969,1.4973,150200000.0
2009-01-09 18:23:00,1.49735,1.49785,1.49725,1.49755,164200000.0
2009-01-09 18:24:00,1.49755,1.49795,1.49735,1.49785,210200000.0
2009-01-09 18:25:00,1.49785,1.49815,1.4975,1.49785,206200000.0
2009-01-09 18:26:00,1.49785,1.49795,1.4975,1.49765,153400000.0
2009-01-09 18:27:00,1.4976,1.49795,1.49745,1.4976,195400000.0
2009-01-09 18:28:00,1.4976,1.4977,1.49735,1.4976,221000000.0
2009-01-09 18:29:00,1.49765,1.4977,1.4976,1.4976,103800000.0
2009-01-09 18:30:00,1.4976,1.4977,1.49735,1.49745,195600000.0
2009-01-09 18:31:00,1.49745,1.4976,1.49745,1.49755,62600000.0
2009-01-09 18:32:00,1.49755,1.4977,1.4974,1.4977,58200000.0
2009-01-09 18:33:00,1.49775,1.4979,1.4976,1.49765,141000000.0
2009-01-09 18:34:00,1.49765,1.49775,1.49765,1.49765,161600000.0
2009-01-09 18:35:00,1.49765,1.4979,1.49765,1.49765,180600000.0
2009-01-09 18:36:00,1.4977,1.49775,1.4976,1.49765,142400000.0
2009-01-09 18:37:00,1.49765,1.49775,1.49745,1.49775,149200000.0
2009-01-09 18:38:00,1.49785,1.49805,1.49775,1.4979,197000000.0
2009-01-09 18:39:00,1.49785,1.498,1.49745,1.49775,236200000.0
2009-01-09 18:40:00,1.49785,1.49795,1.49755,1.4979,224800000.0
2009-01-09 18:41:00,1.4979,1.498,1.4978,1.49785,127000000.0
2009-01-09 18:42:00,1.49785,1.49785,1.49745,1.49755,214600000.0
2009-01-09 18:43:00,1.49755,1.49765,1.49745,1.49755,147400000.0
2009-01-09 18:44:00,1.49755,1.4976,1.49745,1.4975,173400000.0
2009-01-09 18:45:00,1.4975,1.49765,1.49745,1.49755,169200000.0
2009-01-09 18:46:00,1.4976,1.4978,1.49755,1.49765,156000000.0
2009-01-09 18:47:00,1.4977,1.4979,1.4975,1.49765,134400000.0
2009-01-09 18:48:00,1.49765,1.49775,1.4976,1.49765,149600000.0
2009-01-09 18:49:00,1.4976,1.4978,1.49755,1.4977,159200000.0
2009-01-09 18:50:00,1.49765,1.49775,1.49745,1.4975,169800000.0
2009-01-09 18:51:00,1.49755,1.49755,1.49695,1.497,200200000.0
2009-01-09 18:52:00,1.49685,1.49715,1.4964,1.49645,233400000.0
2009-01-09 18:53:00,1.49645,1.49655,1.49555,1.4964,224000000.0
2009-01-09 18:54:00,1.4964,1.49665,1.49615,1.49655,194400000.0
2009-01-09 18:55:00,1.49655,1.49655,1.49595,1.4961,203800000.0
2009-01-09 18:56:00,1.49615,1.49655,1.4961,1.49645,125400000.0
2009-01-09 18:57:00,1.4965,1.49685,1.4964,1.4968,227400000.0
2009-01-09 18:58:00,1.49685,1.4971,1.49675,1.49705,149200000.0
2009-01-09 18:59:00,1.49705,1.49715,1.49685,1.4971,156800000.0
2009-01-09 19:00:00,1.4972,1.4974,1.49685,1.4972,182800000.0
2009-01-09 19:01:00,1.4972,1.4974,1.49715,1.4974,139600000.0
2009-01-09 19:02:00,1.4974,1.49885,1.4974,1.49835,208400000.0
2009-01-09 19:03:00,1.49835,1.4985,1.49785,1.4985,123200000.0
2009-01-09 19:04:00,1.4985,1.4988,1.49825,1.49855,138800000.0
2009-01-09 19:05:00,1.49855,1.49855,1.4983,1.4985,148400000.0
2009-01-09 19:06:00,1.49855,1.49905,1.4985,1.49905,172000000.0
2009-01-09 19:07:00,1.49905,1.49915,1.49865,1.4989,153200000.0
2009-01-09 19:08:00,1.49895,1.49905,1.49865,1.4988,205600000.0
2009-01-09 19:09:00,1.4988,1.4988,1.49845,1.49855,137600000.0
2009-01-09 19:10:00,1.4986,1.4991,1.4984,1.49865,208800000.0
2009-01-09 19:11:00,1.49865,1.49885,1.49845,1.49885,152200000.0
2009-01-09 19:12:00,1.4988,1.4988,1.49785,1.4979,289600000.0
2009-01-09 19:13:00,1.4978,1.49825,1.49775,1.4979,275600000.0
2009-01-09 19:14:00,1.4979,1.49795,1.4975,1.49755,154600000.0
2009-01-09 19:15:00,1.4975,1.49775,1.49735,1.49755,169200000.0
2009-01-09 19:16:00,1.49755,1.49795,1.4975,1.4978,147200000.0
2009-01-09 19:17:00,1.4978,1.49785,1.4976,1.4976,82200000.0
2009-01-09 19:18:00,1.4976,1.4978,1.4976,1.49765,88600000.0
2009-01-09 19:19:00,1.49765,1.4977,1.4974,1.49755,101600000.0
2009-01-09 19:20:00,1.49755,1.49785,1.49745,1.49775,111800000.0
2009-01-09 19:21:00,1.49775,1.49795,1.4977,1.49785,156600000.0
2009-01-09 19:22:00,1.4979,1.49805,1.49755,1.49775,94600000.0
2009-01-09 19:23:00,1.49775,1.49775,1.49695,1.49695,195400000.0
2009-01-09 19:24:00,1.49695,1.49735,1.49685,1.4973,183000000.0
2009-01-09 19:25:00,1.49725,1.49765,1.49715,1.49755,84000000.0
2009-01-09 19:26:00,1.4976,1.49785,1.4975,1.49785,61600000.0
2009-01-09 19:27:00,1.49785,1.49785,1.4971,1.4973,155400000.0
2009-01-09 19:28:00,1.4973,1.4977,1.49705,1.4976,188600000.0
2009-01-09 19:29:00,1.4976,1.49795,1.4971,1.4978,218600000.0
2009-01-09 19:30:00,1.49775,1.4984,1.49725,1.49745,280800000.0
2009-01-09 19:31:00,1.49735,1.49735,1.49695,1.49695,165000000.0
2009-01-09 19:32:00,1.49695,1.49775,1.49695,1.49775,200000000.0
2009-01-09 19:33:00,1.49765,1.49765,1.49695,1.49705,102400000.0
2009-01-09 19:34:00,1.4971,1.49715,1.49705,1.49705,25800000.0
2009-01-09 19:35:00,1.49705,1.4972,1.49705,1.4972,69000000.0
2009-01-09 19:36:00,1.49735,1.4975,1.49705,1.4971,86600000.0
2009-01-09 19:37:00,1.4971,1.4975,1.4971,1.4975,132600000.0
2009-01-09 19:38:00,1.4974,1.4977,1.4972,1.4977,107600000.0
2009-01-09 19:39:00,1.49755,1.49775,1.49695,1.49705,256800000.0
2009-01-09 19:40:00,1.49705,1.49735,1.49655,1.497,138600000.0
2009-01-09 19:41:00,1.4971,1.4971,1.49615,1.49675,145600000.0
2009-01-09 19:42:00,1.49685,1.497,1.49605,1.497,223400000.0
2009-01-09 19:43:00,1.497,1.49715,1.49645,1.49655,199200000.0
2009-01-09 19:44:00,1.49655,1.4966,1.4963,1.49635,146200000.0
2009-01-09 19:45:00,1.4965,1.4967,1.4959,1.49595,136000000.0
2009-01-09 19:46:00,1.49595,1.49635,1.4957,1.4959,212600000.0
2009-01-09 19:47:00,1.49575,1.49625,1.4957,1.49605,147400000.0
2009-01-09 19:48:00,1.4962,1.4967,1.4958,1.49655,161200000.0
2009-01-09 19:49:00,1.4967,1.49715,1.4964,1.49705,124000000.0
2009-01-09 19:50:00,1.49705,1.49725,1.49655,1.4966,216200000.0
2009-01-09 19:51:00,1.49655,1.49685,1.4964,1.4966,76200000.0
2009-01-09 19:52:00,1.4966,1.497,1.4966,1.49675,98800000.0
2009-01-09 19:53:00,1.49675,1.497,1.49665,1.49675,47200000.0
2009-01-09 19:54:00,1.49685,1.4971,1.49685,1.4971,87200000.0
2009-01-09 19:55:00,1.4971,1.4972,1.49705,1.4971,110400000.0
2009-01-09 19:56:00,1.4972,1.49815,1.4971,1.4975,196800000.0
2009-01-09 19:57:00,1.49745,1.4981,1.4973,1.49795,140800000.0
2009-01-09 19:58:00,1.49795,1.49835,1.49795,1.49835,59600000.0
2009-01-09 19:59:00,1.4981,1.49835,1.49795,1.49825,81600000.0
2009-01-09 20:00:00,1.49825,1.4986,1.4982,1.49835,114600000.0
2009-01-09 20:01:00,1.49835,1.49855,1.49805,1.4982,154800000.0
2009-01-09 20:02:00,1.4981,1.4982,1.4979,1.4982,151000000.0
2009-01-09 20:03:00,1.49825,1.4983,1.4981,1.4982,113000000.0
2009-01-09 20:04:00,1.4982,1.4984,1.49815,1.49815,118000000.0
2009-01-09 20:05:00,1.49825,1.49825,1.4981,1.4981,37400000.0
2009-01-09 20:06:00,1.4981,1.49855,1.4978,1.49845,141600000.0
2009-01-09 20:07:00,1.4984,1.4985,1.4982,1.4983,110400000.0
2009-01-09 20:08:00,1.4983,1.4983,1.4975,1.4976,158400000.0
2009-01-09 20:09:00,1.4975,1.4976,1.4973,1.49755,98200000.0
2009-01-09 20:10:00,1.49765,1.4977,1.49755,1.49755,50200000.0
2009-01-09 20:11:00,1.4976,1.4976,1.49725,1.49725,115400000.0
2009-01-09 20:12:00,1.49725,1.4973,1.49725,1.49725,60400000.0
2009-01-09 20:13:00,1.49725,1.49725,1.4971,1.4972,29000000.0
2009-01-09 20:14:00,1.49735,1.4981,1.49735,1.4981,69200000.0
2009-01-09 20:15:00,1.498,1.4981,1.4972,1.49745,188400000.0
2009-01-09 20:16:00,1.49745,1.4978,1.4973,1.4976,142200000.0
2009-01-09 20:17:00,1.4976,1.4979,1.49745,1.4975,169800000.0
2009-01-09 20:18:00,1.4975,1.4978,1.49745,1.49775,92800000.0
2009-01-09 20:19:00,1.49775,1.49815,1.49775,1.49805,120600000.0
2009-01-09 20:20:00,1.4982,1.4982,1.49795,1.49795,107000000.0
2009-01-09 20:21:00,1.49795,1.4982,1.49795,1.4982,78400000.0
2009-01-09 20:22:00,1.4982,1.4982,1.49775,1.49775,72800000.0
2009-01-09 20:23:00,1.49775,1.4978,1.49735,1.4977,152000000.0
2009-01-09 20:24:00,1.4977,1.49815,1.49725,1.49755,178600000.0
2009-01-09 20:25:00,1.4975,1.4984,1.49745,1.4982,162400000.0
2009-01-09 20:26:00,1.49835,1.4986,1.49795,1.498,204600000.0
2009-01-09 20:27:00,1.49805,1.49865,1.49805,1.4982,170600000.0
2009-01-09 20:28:00,1.4982,1.4987,1.4981,1.49815,139600000.0
2009-01-09 20:29:00,1.49825,1.49875,1.4982,1.4984,142400000.0
2009-01-09 20:30:00,1.4984,1.49865,1.4982,1.4984,159000000.0
2009-01-09 20:31:00,1.49845,1.49855,1.4983,1.49845,97000000.0
2009-01-09 20:32:00,1.4984,1.49845,1.49815,1.4983,288800000.0
2009-01-09 20:33:00,1.4982,1.49845,1.49805,1.49805,399800000.0
2009-01-09 20:34:00,1.49805,1.49865,1.49805,1.4985,257200000.0
2009-01-09 20:35:00,1.4985,1.49885,1.49815,1.49815,188600000.0
2009-01-09 20:36:00,1.49815,1.4985,1.49765,1.49805,299000000.0
2009-01-09 20:37:00,1.4982,1.49875,1.49775,1.49775,246000000.0
2009-01-09 20:38:00,1.49785,1.49795,1.49775,1.49785,67000000.0
2009-01-09 20:39:00,1.4977,1.49775,1.4974,1.49765,105400000.0
2009-01-09 20:40:00,1.4976,1.498,1.49735,1.49765,119000000.0
2009-01-09 20:41:00,1.4978,1.49835,1.49765,1.498,250400000.0
2009-01-09 20:42:00,1.498,1.49825,1.498,1.4982,106000000.0
2009-01-09 20:43:00,1.4982,1.49845,1.4979,1.4984,140200000.0
2009-01-09 20:44:00,1.4984,1.4985,1.498,1.4982,140800000.0
2009-01-09 20:45:00,1.4983,1.49835,1.4978,1.49825,150200000.0
2009-01-09 20:46:00,1.4981,1.49825,1.49795,1.498,151600000.0
2009-01-09 20:47:00,1.49785,1.49825,1.4974,1.49765,362500000.0
2009-01-09 20:48:00,1.4973,1.4981,1.4973,1.49765,196000000.0
2009-01-09 20:49:00,1.49765,1.49835,1.49735,1.49825,125600000.0
2009-01-09 20:50:00,1.49825,1.49845,1.49795,1.4984,146200000.0
2009-01-09 20:51:00,1.49845,1.49905,1.49825,1.499,278200000.0
2009-01-09 20:52:00,1.49895,1.4991,1.4984,1.4987,129400000.0
2009-01-09 20:53:00,1.49865,1.49905,1.49845,1.4985,177000000.0
2009-01-09 20:54:00,1.49855,1.49865,1.49845,1.4986,45600000.0
2009-01-09 20:55:00,1.4987,1.4988,1.4984,1.49875,79000000.0
2009-01-09 20:56:00,1.49875,1.49875,1.4984,1.49865,93400000.0
2009-01-09 20:57:00,1.49865,1.49895,1.4985,1.49895,86200000.0
2009-01-09 20:58:00,1.49885,1.4989,1.49825,1.49835,73800000.0
2009-01-09 20:59:00,1.49835,1.4984,1.4983,1.4983,26600000.0
2009-01-09 21:00:00,1.4983,1.49845,1.4983,1.4984,97800000.0
2009-01-09 21:01:00,1.4984,1.4986,1.49835,1.4985,72000000.0
2009-01-09 21:02:00,1.4985,1.49855,1.49835,1.49835,66600000.0
2009-01-09 21:03:00,1.4984,1.49855,1.49825,1.49825,70000000.0
2009-01-09 21:04:00,1.4983,1.49835,1.49825,1.49835,23000000.0
2009-01-09 21:05:00,1.49845,1.4987,1.49835,1.4987,53000000.0
2009-01-09 21:06:00,1.4987,1.4998,1.4986,1.4998,189200000.0
2009-01-09 21:07:00,1.49985,1.50015,1.4996,1.49975,216200000.0
2009-01-09 21:08:00,1.4999,1.50015,1.4997,1.4999,110400000.0
2009-01-09 21:09:00,1.49995,1.5001,1.49985,1.49995,64200000.0
2009-01-09 21:10:00,1.49995,1.5001,1.49985,1.49985,87000000.0
2009-01-09 21:11:00,1.4999,1.5006,1.49985,1.5006,81400000.0
2009-01-09 21:12:00,1.5006,1.5008,1.50005,1.50035,203800000.0
2009-01-09 21:13:00,1.50025,1.5003,1.499,1.4995,144700000.0
2009-01-09 21:14:00,1.4994,1.49965,1.4994,1.4994,38800000.0
2009-01-09 21:15:00,1.4994,1.4994,1.4993,1.49935,64000000.0
2009-01-09 21:16:00,1.49935,1.49975,1.49935,1.4997,47200000.0
2009-01-09 21:17:00,1.49965,1.49985,1.49965,1.49985,71800000.0
2009-01-09 21:18:00,1.4998,1.49995,1.4997,1.4998,68800000.0
2009-01-09 21:19:00,1.4997,1.49995,1.4997,1.49995,43000000.0
2009-01-09 21:20:00,1.49975,1.49995,1.4997,1.49975,113400000.0
2009-01-09 21:21:00,1.49975,1.49975,1.49975,1.49975,41600000.0
2009-01-09 21:22:00,1.49975,1.49975,1.49975,1.49975,11200000.0
2009-01-09 21:23:00,1.4997,1.4999,1.49925,1.49955,128800000.0
2009-01-09 21:24:00,1.49955,1.50035,1.49955,1.50025,105400000.0
2009-01-09 21:25:00,1.50025,1.50105,1.50025,1.50025,175400000.0
2009-01-09 21:26:00,1.50025,1.5009,1.50015,1.50055,114000000.0
2009-01-09 21:27:00,1.50065,1.5013,1.4995,1.50015,195400000.0
2009-01-09 21:28:00,1.50015,1.5003,1.4991,1.4997,179400000.0
2009-01-09 21:29:00,1.4997,1.50015,1.49945,1.4995,111200000.0
2009-01-09 21:30:00,1.49955,1.50015,1.49925,1.49985,110200000.0
2009-01-09 21:31:00,1.4999,1.49995,1.49945,1.49985,208400000.0
2009-01-09 21:32:00,1.49985,1.50015,1.4995,1.4999,63600000.0
2009-01-09 21:33:00,1.49995,1.50005,1.4996,1.4998,65800000.0
2009-01-09 21:34:00,1.4998,1.49995,1.4998,1.4999,40600000.0
2009-01-09 21:35:00,1.4999,1.50045,1.4999,1.5002,82400000.0
2009-01-09 21:36:00,1.50005,1.5002,1.4993,1.5002,98600000.0
2009-01-09 21:37:00,1.5002,1.5002,1.4999,1.4999,57000000.0
2009-01-09 21:38:00,1.4999,1.5001,1.4998,1.5,96200000.0
2009-01-09 21:39:00,1.5001,1.50025,1.49975,1.5002,70400000.0
2009-01-09 21:40:00,1.50015,1.50015,1.49955,1.4997,64800000.0
2009-01-09 21:41:00,1.49955,1.4997,1.4995,1.4995,45400000.0
2009-01-09 21:42:00,1.4995,1.49955,1.4994,1.4994,41400000.0
2009-01-09 21:43:00,1.49945,1.4996,1.49935,1.4994,78400000.0
2009-01-09 21:44:00,1.49935,1.4994,1.49935,1.4994,100400000.0
2009-01-09 21:45:00,1.49955,1.49965,1.4992,1.4993,144600000.0
2009-01-09 21:46:00,1.49915,1.4993,1.49915,1.49915,86000000.0
2009-01-09 21:47:00,1.49915,1.49915,1.49895,1.499,86000000.0
2009-01-09 21:48:00,1.499,1.49945,1.4988,1.49915,96800000.0
2009-01-09 21:49:00,1.4992,1.49945,1.49895,1.49915,137200000.0
2009-01-09 21:50:00,1.49915,1.4993,1.499,1.49925,105600000.0
2009-01-09 21:51:00,1.49925,1.49925,1.4988,1.49895,96800000.0
2009-01-09 21:52:00,1.49895,1.499,1.4987,1.49895,87200000.0
2009-01-09 21:53:00,1.499,1.49905,1.49875,1.49875,48800000.0
2009-01-09 21:54:00,1.49875,1.49915,1.4987,1.4991,145000000.0
2009-01-09 21:55:00,1.4991,1.4992,1.4986,1.49865,146800000.0
2009-01-09 21:56:00,1.49865,1.49875,1.49865,1.49865,72400000.0
2009-01-09 21:57:00,1.49865,1.49875,1.49765,1.49765,121200000.0
2009-01-09 21:58:00,1.49765,1.4979,1.49675,1.49695,118600000.0
2009-01-09 21:59:00,1.49695,1.4974,1.49675,1.49735,94200000.0
2009-01-09 22:00:00,1.4973,1.4975,1.49725,1.4975,116400000.0
2009-01-09 22:01:00,1.4975,1.49785,1.49735,1.49785,54800000.0
2009-01-09 22:02:00,1.4979,1.4983,1.4979,1.49825,99200000.0
2009-01-09 22:03:00,1.49825,1.49825,1.4977,1.4978,39600000.0
2009-01-09 22:04:00,1.4979,1.49805,1.49765,1.4978,72600000.0
2009-01-09 22:05:00,1.4978,1.49795,1.4974,1.4974,104200000.0
2009-01-09 22:06:00,1.49745,1.49755,1.49735,1.49745,23200000.0
2009-01-09 22:07:00,1.4973,1.49775,1.4973,1.49765,67600000.0
2009-01-09 22:08:00,1.4976,1.49795,1.49755,1.4978,83600000.0
2009-01-09 22:09:00,1.4979,1.49805,1.4977,1.49775,26600000.0
2009-01-09 22:10:00,1.4976,1.4976,1.4976,1.4976,18000000.0
2009-01-09 22:11:00,1.4976,1.49765,1.49695,1.49695,117400000.0
2009-01-09 22:12:00,1.49695,1.49715,1.49695,1.4971,33000000.0
2009-01-09 22:13:00,1.49715,1.49745,1.49695,1.49695,31600000.0
2009-01-09 22:14:00,1.49685,1.49715,1.4967,1.49715,26000000.0
2009-01-09 22:15:00,1.49745,1.49755,1.49715,1.49735,49200000.0
2009-01-09 22:16:00,1.4973,1.4976,1.4972,1.4975,42000000.0
2009-01-09 22:17:00,1.49755,1.49755,1.49725,1.49745,48600000.0
2009-01-09 22:18:00,1.49745,1.4976,1.49745,1.49755,37200000.0
2009-01-09 22:19:00,1.4975,1.4977,1.49745,1.4975,48600000.0
2009-01-09 22:20:00,1.49755,1.49755,1.49735,1.4975,28400000.0
2009-01-09 22:21:00,1.49745,1.4976,1.4974,1.49745,21000000.0
2009-01-09 22:22:00,1.4974,1.49745,1.4973,1.49735,12000000.0
2009-01-09 22:23:00,1.4973,1.4973,1.49705,1.4972,13000000.0
2009-01-09 22:24:00,1.49715,1.4975,1.49715,1.49745,16400000.0
2009-01-09 22:25:00,1.49745,1.49745,1.4971,1.4973,55800000.0
2009-01-09 22:26:00,1.49725,1.49735,1.4971,1.49715,38600000.0
2009-01-09 22:27:00,1.49715,1.49715,1.497,1.497,24000000.0
2009-01-09 22:28:00,1.49695,1.49695,1.4966,1.49665,20800000.0
2009-01-09 22:29:00,1.49665,1.49685,1.4966,1.49675,75000000.0
2009-01-09 22:30:00,1.49675,1.49695,1.49645,1.49645,107200000.0
2009-01-09 22:31:00,1.49645,1.49695,1.49645,1.4968,44800000.0
2009-01-09 22:32:00,1.49685,1.4972,1.4965,1.49705,89600000.0
2009-01-09 22:33:00,1.4971,1.4974,1.497,1.4972,32000000.0
2009-01-09 22:34:00,1.4972,1.4972,1.4971,1.4971,10000000.0
2009-01-09 22:35:00,1.4971,1.4972,1.4971,1.49715,6000000.0
2009-01-09 22:36:00,1.49705,1.4972,1.49705,1.4972,20600000.0
2009-01-09 22:37:00,1.49715,1.4974,1.4971,1.4974,27000000.0
2009-01-09 22:38:00,1.49735,1.49785,1.49735,1.49775,90500000.0
2009-01-09 22:39:00,1.49775,1.49775,1.49775,1.49775,1800000.0
2009-01-09 22:40:00,1.4977,1.49775,1.49755,1.49755,49200000.0
2009-01-09 22:41:00,1.49755,1.4977,1.49755,1.49755,72400000.0
2009-01-09 22:42:00,1.49755,1.49755,1.49755,1.49755,16200000.0
2009-01-09 22:43:00,1.49755,1.49755,1.49705,1.4971,36400000.0
2009-01-09 22:44:00,1.49705,1.4973,1.49705,1.49725,30400000.0
2009-01-09 22:45:00,1.4974,1.4974,1.4972,1.49735,25600000.0
2009-01-09 22:46:00,1.49745,1.49745,1.49735,1.49735,7600000.0
2009-01-09 22:47:00,1.49725,1.4975,1.49705,1.4972,72800000.0
2009-01-09 22:48:00,1.49725,1.49725,1.49695,1.4971,34000000.0
2009-01-09 22:49:00,1.4971,1.4971,1.49685,1.49685,9000000.0
2009-01-09 22:50:00,1.49675,1.49685,1.49675,1.4968,75600000.0
2009-01-09 22:51:00,1.4968,1.4969,1.49615,1.49615,56200000.0
2009-01-09 22:52:00,1.49625,1.4971,1.49625,1.49635,82200000.0
2009-01-09 22:53:00,1.49645,1.49645,1.496,1.4964,34200000.0
2009-01-09 22:54:00,1.49645,1.49645,1.4955,1.4955,48800000.0
2009-01-09 22:55:00,1.49555,1.4957,1.4949,1.4949,78200000.0
2009-01-09 22:56:00,1.4949,1.4953,1.49465,1.49485,101800000.0
2009-01-09 22:57:00,1.4948,1.4959,1.4948,1.4956,34600000.0
2009-01-09 22:58:00,1.49605,1.4963,1.49605,1.49615,50800000.0
2009-01-09 22:59:00,1.49615,1.4963,1.4959,1.496,27600000.0
2009-01-09 23:00:00,1.49605,1.49605,1.4959,1.496,19000000.0
2009-01-09 23:01:00,1.49595,1.496,1.4956,1.49565,37000000.0
2009-01-09 23:02:00,1.49575,1.49625,1.4956,1.49595,146600000.0
2009-01-09 23:03:00,1.49595,1.4961,1.4957,1.496,141800000.0
2009-01-09 23:04:00,1.4959,1.496,1.4956,1.4956,78600000.0
2009-01-09 23:05:00,1.49575,1.49595,1.49485,1.4952,87800000.0
2009-01-09 23:06:00,1.49515,1.4955,1.4951,1.49535,46800000.0
2009-01-09 23:07:00,1.49535,1.49555,1.4951,1.4952,53800000.0
2009-01-09 23:08:00,1.4952,1.49545,1.49495,1.49545,56800000.0
2009-01-09 23:09:00,1.4956,1.49585,1.4956,1.49575,37200000.0
2009-01-09 23:10:00,1.49575,1.4959,1.49575,1.4958,38800000.0
2009-01-09 23:11:00,1.49575,1.4962,1.4957,1.496,32600000.0
2009-01-09 23:12:00,1.4959,1.4959,1.4958,1.4958,26000000.0
2009-01-09 23:13:00,1.4959,1.49635,1.4958,1.49595,69800000.0
2009-01-09 23:14:00,1.496,1.49615,1.49585,1.49585,47000000.0
2009-01-09 23:15:00,1.49575,1.4958,1.49545,1.49545,34600000.0
2009-01-09 23:16:00,1.49545,1.49565,1.4954,1.49565,42400000.0
2009-01-09 23:17:00,1.49565,1.49615,1.49565,1.49595,34000000.0
2009-01-09 23:18:00,1.49605,1.4964,1.496,1.4964,24200000.0
2009-01-09 23:19:00,1.49635,1.49655,1.49615,1.49645,41800000.0
2009-01-09 23:20:00,1.49645,1.49645,1.4957,1.49615,58200000.0
2009-01-09 23:21:00,1.49615,1.49615,1.4958,1.49615,45200000.0
2009-01-09 23:22:00,1.49605,1.49655,1.49605,1.4965,17800000.0
2009-01-09 23:23:00,1.49645,1.49665,1.49645,1.49645,32000000.0
2009-01-09 23:24:00,1.49645,1.49665,1.49615,1.49655,49800000.0
2009-01-09 23:25:00,1.49665,1.49675,1.49595,1.4965,71000000.0
2009-01-09 23:26:00,1.49665,1.49665,1.49665,1.49665,3000000.0
2009-01-09 23:27:00,1.49665,1.4971,1.49665,1.49695,75600000.0
2009-01-09 23:28:00,1.4967,1.4973,1.49655,1.4973,74200000.0
2009-01-09 23:29:00,1.49735,1.49805,1.49735,1.49795,47600000.0
2009-01-09 23:30:00,1.49795,1.49805,1.49745,1.49785,34800000.0
2009-01-09 23:31:00,1.49775,1.4978,1.49735,1.4977,37000000.0
2009-01-09 23:32:00,1.4976,1.49785,1.4976,1.4978,49600000.0
2009-01-09 23:33:00,1.49785,1.4979,1.49765,1.49775,40800000.0
2009-01-09 23:34:00,1.4977,1.49795,1.4977,1.49795,21000000.0
2009-01-09 23:35:00,1.49795,1.49835,1.49795,1.49835,9400000.0
2009-01-09 23:36:00,1.4984,1.4984,1.4979,1.498,19000000.0
2009-01-09 23:37:00,1.49795,1.49815,1.49785,1.49795,29400000.0
2009-01-09 23:38:00,1.498,1.4982,1.49795,1.4982,22800000.0
2009-01-09 23:39:00,1.49805,1.49835,1.4974,1.49795,101000000.0
2009-01-09 23:40:00,1.4979,1.4984,1.4978,1.49815,40400000.0
2009-01-09 23:41:00,1.49815,1.49825,1.49805,1.49815,12400000.0
2009-01-09 23:42:00,1.4982,1.49825,1.498,1.49815,15600000.0
2009-01-09 23:43:00,1.4981,1.49825,1.4977,1.4978,68800000.0
2009-01-09 23:44:00,1.4978,1.4979,1.49775,1.4978,15800000.0
2009-01-09 23:45:00,1.4977,1.4978,1.4972,1.4974,55200000.0
2009-01-09 23:46:00,1.4976,1.49765,1.4975,1.49765,6000000.0
2009-01-09 23:47:00,1.4976,1.49775,1.4972,1.4976,36600000.0
2009-01-09 23:48:00,1.49755,1.4977,1.49745,1.4976,76800000.0
2009-01-09 23:49:00,1.49765,1.4978,1.49765,1.4977,22800000.0
2009-01-09 23:50:00,1.4976,1.49825,1.4976,1.49825,17200000.0
2009-01-09 23:51:00,1.4983,1.4983,1.49825,1.49825,11000000.0
2009-01-09 23:52:00,1.49835,1.4985,1.4979,1.49815,52800000.0
2009-01-09 23:53:00,1.4982,1.4982,1.49815,1.4982,17000000.0
2009-01-09 23:54:00,1.49815,1.4985,1.49805,1.4985,42600000.0
2009-01-09 23:55:00,1.49845,1.49865,1.4983,1.4985,54800000.0
2009-01-09 23:56:00,1.4985,1.4991,1.4985,1.49905,56600000.0
2009-01-09 23:57:00,1.49925,1.50005,1.49925,1.50005,68400000.0
2009-01-09 23:58:00,1.5,1.5,1.49815,1.4983,47600000.0
2009-01-09 23:59:00,1.4984,1.50015,1.49815,1.50005,47200000.0
2009-01-12 00:00:00,1.49785,1.498,1.4978,1.4979,10200000.0
2009-01-12 00:01:00,1.4979,1.4981,1.4977,1.49805,42000000.0
2009-01-12 00:02:00,1.49805,1.49815,1.49785,1.49785,33000000.0
2009-01-12 00:03:00,1.49806,1.49811,1.49801,1.49811,12200000.0
2009-01-12 00:04:00,1.49782,1.49815,1.49782,1.49815,36600000.0
2009-01-12 00:05:00,1.498,1.49815,1.498,1.49808,35400000.0
2009-01-12 00:06:00,1.49791,1.49804,1.49791,1.49804,55400000.0
2009-01-12 00:07:00,1.49805,1.49825,1.4978,1.49805,33400000.0
2009-01-12 00:08:00,1.4979,1.4979,1.4979,1.4979,2200000.0
2009-01-12 00:09:00,1.4979,1.4979,1.4979,1.4979,3000000.0
2009-01-12 00:10:00,1.49805,1.49825,1.49785,1.49795,22800000.0
2009-01-12 00:11:00,1.4982,1.4983,1.4981,1.4981,22000000.0
2009-01-12 00:12:00,1.49815,1.49825,1.4979,1.49825,20200000.0
2009-01-12 00:13:00,1.49815,1.49815,1.4973,1.49755,166000000.0
2009-01-12 00:14:00,1.49755,1.49755,1.49535,1.49625,92000000.0
2009-01-12 00:15:00,1.4963,1.4963,1.4962,1.4963,27200000.0
2009-01-12 00:16:00,1.4964,1.49685,1.4964,1.49675,24600000.0
2009-01-12 00:17:00,1.49665,1.4967,1.4965,1.4965,24000000.0
2009-01-12 00:18:00,1.4965,1.49675,1.49635,1.49645,50400000.0
2009-01-12 00:19:00,1.4965,1.49705,1.4965,1.49705,21400000.0
2009-01-12 00:20:00,1.49705,1.49705,1.49705,1.49705,2200000.0
2009-01-12 00:21:00,1.49705,1.4971,1.4969,1.497,19200000.0
2009-01-12 00:22:00,1.497,1.49725,1.4969,1.4969,70200000.0
2009-01-12 00:23:00,1.4969,1.49705,1.4969,1.49705,4600000.0
2009-01-12 00:24:00,1.4969,1.4969,1.4966,1.49675,33000000.0
2009-01-12 00:25:00,1.49685,1.497,1.4968,1.49685,26800000.0
2009-01-12 00:26:00,1.49685,1.4971,1.49675,1.49675,28000000.0
2009-01-12 00:27:00,1.49675,1.49685,1.4964,1.4966,17000000.0
2009-01-12 00:28:00,1.4967,1.4967,1.49665,1.49665,6600000.0
2009-01-12 00:29:00,1.4967,1.4967,1.4967,1.4967,2200000.0
2009-01-12 00:30:00,1.49645,1.49645,1.49645,1.49645,2200000.0
2009-01-12 00:31:00,1.4965,1.4965,1.4965,1.4965,5200000.0
2009-01-12 00:32:00,1.49638,1.49671,1.49627,1.49671,103200000.0
2009-01-12 00:33:00,1.4965,1.49655,1.4962,1.4962,12200000.0
2009-01-12 00:34:00,1.49645,1.4967,1.49645,1.4967,4000000.0
2009-01-12 00:35:00,1.49665,1.49665,1.49665,1.49665,1000000.0
2009-01-12 00:36:00,1.49655,1.49655,1.49655,1.49655,2200000.0
2009-01-12 00:37:00,1.49655,1.49655,1.49655,1.49655,2200000.0
2009-01-12 00:38:00,1.4967,1.4967,1.4964,1.49655,14200000.0
2009-01-12 00:39:00,1.49665,1.4967,1.49655,1.49665,13400000.0
2009-01-12 00:40:00,1.49655,1.49655,1.49655,1.49655,3000000.0
2009-01-12 00:41:00,1.49655,1.49655,1.49655,1.49655,2200000.0
2009-01-12 00:42:00,1.49688,1.49697,1.49688,1.49697,18400000.0
2009-01-12 00:43:00,1.49665,1.49665,1.4966,1.4966,5200000.0
2009-01-12 00:44:00,1.4966,1.49675,1.4966,1.49675,14800000.0
2009-01-12 00:45:00,1.49675,1.49675,1.49635,1.4966,35400000.0
2009-01-12 00:46:00,1.4966,1.49665,1.4966,1.49665,8800000.0
2009-01-12 00:47:00,1.49665,1.4968,1.4965,1.4968,18800000.0
2009-01-12 00:48:00,1.49685,1.49685,1.4965,1.49655,31600000.0
2009-01-12 00:49:00,1.49655,1.4968,1.49645,1.49665,33000000.0
2009-01-12 00:50:00,1.4968,1.49695,1.49645,1.4968,67200000.0
2009-01-12 00:51:00,1.49685,1.49685,1.49645,1.49645,10400000.0
2009-01-12 00:52:00,1.4966,1.4966,1.49655,1.4966,15000000.0
2009-01-12 00:53:00,1.49655,1.4967,1.49655,1.49655,31400000.0
2009-01-12 00:54:00,1.4966,1.49675,1.4962,1.49635,26600000.0
2009-01-12 00:55:00,1.49635,1.49655,1.49635,1.49655,13400000.0
2009-01-12 00:56:00,1.49645,1.4966,1.49635,1.4964,61800000.0
2009-01-12 00:57:00,1.4964,1.49655,1.4962,1.4963,161600000.0
2009-01-12 00:58:00,1.4963,1.4965,1.49625,1.4965,43800000.0
2009-01-12 00:59:00,1.49635,1.4964,1.49525,1.49545,109800000.0
2009-01-12 01:00:00,1.49565,1.4958,1.49525,1.4953,68000000.0
2009-01-12 01:01:00,1.4953,1.4957,1.49505,1.4953,87600000.0
2009-01-12 01:02:00,1.4952,1.4955,1.4947,1.4954,76600000.0
2009-01-12 01:03:00,1.49495,1.4953,1.49465,1.49475,44000000.0
2009-01-12 01:04:00,1.49485,1.4953,1.49485,1.4952,27200000.0
2009-01-12 01:05:00,1.49505,1.49535,1.495,1.495,67000000.0
2009-01-12 01:06:00,1.4951,1.4951,1.49455,1.4947,32200000.0
2009-01-12 01:07:00,1.49475,1.4948,1.49395,1.49435,56200000.0
2009-01-12 01:08:00,1.4943,1.49495,1.49385,1.4939,47200000.0
2009-01-12 01:09:00,1.4939,1.49455,1.4939,1.49455,33800000.0
2009-01-12 01:10:00,1.4946,1.4947,1.4946,1.4947,3000000.0
2009-01-12 01:11:00,1.4937,1.49485,1.4937,1.49475,15800000.0
2009-01-12 01:12:00,1.49495,1.4955,1.4945,1.4952,35800000.0
2009-01-12 01:13:00,1.4952,1.4952,1.49465,1.49485,19000000.0
2009-01-12 01:14:00,1.4948,1.4949,1.4944,1.4949,21800000.0
2009-01-12 01:15:00,1.4952,1.4952,1.4944,1.4951,93800000.0
2009-01-12 01:16:00,1.495,1.495,1.49435,1.4946,39600000.0
2009-01-12 01:17:00,1.49475,1.49475,1.4942,1.4944,145800000.0
2009-01-12 01:18:00,1.4944,1.4951,1.49435,1.49445,106400000.0
2009-01-12 01:19:00,1.49445,1.4947,1.49435,1.49445,44600000.0
2009-01-12 01:20:00,1.49435,1.4945,1.4943,1.4943,51800000.0
2009-01-12 01:21:00,1.49445,1.49445,1.4944,1.4944,35600000.0
2009-01-12 01:22:00,1.4944,1.49445,1.4944,1.49445,78200000.0
2009-01-12 01:23:00,1.49445,1.49445,1.4936,1.4944,73800000.0
2009-01-12 01:24:00,1.49435,1.4945,1.49395,1.4942,44600000.0
2009-01-12 01:25:00,1.49425,1.4944,1.494,1.494,51000000.0
2009-01-12 01:26:00,1.494,1.4944,1.49395,1.49435,59400000.0
2009-01-12 01:27:00,1.49425,1.49435,1.4942,1.49435,9200000.0
2009-01-12 01:28:00,1.4944,1.4944,1.4944,1.4944,2800000.0
2009-01-12 01:29:00,1.4944,1.4944,1.4943,1.4944,16200000.0
2009-01-12 01:30:00,1.4944,1.4944,1.4943,1.4944,7000000.0
2009-01-12 01:31:00,1.4944,1.4946,1.49435,1.49435,32800000.0
2009-01-12 01:32:00,1.49445,1.4945,1.4944,1.4944,11000000.0
2009-01-12 01:33:00,1.4944,1.4948,1.49435,1.49445,75800000.0
2009-01-12 01:34:00,1.4946,1.4947,1.49445,1.49445,33400000.0
2009-01-12 01:35:00,1.4944,1.4944,1.4944,1.4944,1000000.0
2009-01-12 01:36:00,1.49403,1.49438,1.494,1.49438,44200000.0
2009-01-12 01:37:00,1.49434,1.49451,1.49418,1.49451,89600000.0
2009-01-12 01:38:00,1.4944,1.4944,1.4944,1.4944,2600000.0
2009-01-12 01:39:00,1.49445,1.49445,1.4944,1.4944,6200000.0
2009-01-12 01:40:00,1.4944,1.49445,1.4944,1.4944,20800000.0
2009-01-12 01:41:00,1.49436,1.49436,1.49395,1.49432,55800000.0
2009-01-12 01:42:00,1.49445,1.49445,1.49445,1.49445,3000000.0
2009-01-12 01:43:00,1.49445,1.49445,1.49445,1.49445,2000000.0
2009-01-12 01:44:00,1.4944,1.4944,1.4944,1.4944,1800000.0
2009-01-12 01:45:00,1.49445,1.4955,1.49445,1.49485,118000000.0
2009-01-12 01:46:00,1.4949,1.4953,1.49485,1.4952,16000000.0
2009-01-12 01:47:00,1.4951,1.49525,1.4951,1.4952,9000000.0
2009-01-12 01:48:00,1.49515,1.4952,1.49515,1.4952,4000000.0
2009-01-12 01:49:00,1.49525,1.496,1.49525,1.49525,16600000.0
2009-01-12 01:50:00,1.4954,1.4954,1.4949,1.4951,58200000.0
2009-01-12 01:51:00,1.4951,1.49545,1.4951,1.4954,37400000.0
2009-01-12 01:52:00,1.4955,1.4956,1.4951,1.4952,96400000.0
2009-01-12 01:53:00,1.49525,1.49545,1.4952,1.4953,48400000.0
2009-01-12 01:54:00,1.4953,1.49555,1.4953,1.49545,22800000.0
2009-01-12 01:55:00,1.4953,1.49535,1.4953,1.4953,64800000.0
2009-01-12 01:56:00,1.4952,1.4956,1.495,1.4956,84200000.0
2009-01-12 01:57:00,1.49575,1.49575,1.4949,1.495,225800000.0
2009-01-12 01:58:00,1.49495,1.495,1.49495,1.49495,35600000.0
2009-01-12 01:59:00,1.49495,1.49505,1.4949,1.49505,66600000.0
2009-01-12 02:00:00,1.495,1.4957,1.49495,1.4957,110600000.0
2009-01-12 02:01:00,1.4958,1.49595,1.4953,1.4953,100800000.0
2009-01-12 02:02:00,1.4953,1.4957,1.4953,1.49535,77600000.0
2009-01-12 02:03:00,1.4955,1.4958,1.4955,1.4958,16600000.0
2009-01-12 02:04:00,1.4957,1.49575,1.4955,1.4955,33800000.0
2009-01-12 02:05:00,1.4954,1.4954,1.4952,1.4952,84800000.0
2009-01-12 02:06:00,1.49525,1.4953,1.49485,1.495,113400000.0
2009-01-12 02:07:00,1.495,1.4951,1.49495,1.49495,45800000.0
2009-01-12 02:08:00,1.49495,1.4953,1.49485,1.49525,403000000.0
2009-01-12 02:09:00,1.4953,1.4953,1.49515,1.4953,140400000.0
2009-01-12 02:10:00,1.49525,1.4953,1.4949,1.49505,376000000.0
2009-01-12 02:11:00,1.49495,1.4953,1.49495,1.4952,241600000.0
2009-01-12 02:12:00,1.4952,1.49525,1.4951,1.4951,161000000.0
2009-01-12 02:13:00,1.49515,1.49515,1.4949,1.49505,81200000.0
2009-01-12 02:14:00,1.4951,1.49525,1.4949,1.49495,188400000.0
2009-01-12 02:15:00,1.49495,1.495,1.49495,1.495,36400000.0
2009-01-12 02:16:00,1.495,1.4951,1.49485,1.4951,154200000.0
2009-01-12 02:17:00,1.4951,1.4951,1.4949,1.495,38200000.0
2009-01-12 02:18:00,1.495,1.495,1.49445,1.4946,60800000.0
2009-01-12 02:19:00,1.49465,1.49475,1.49455,1.49455,84400000.0
2009-01-12 02:20:00,1.49465,1.49465,1.49455,1.4946,162400000.0
2009-01-12 02:21:00,1.4946,1.49485,1.49455,1.4947,183000000.0
2009-01-12 02:22:00,1.4948,1.49495,1.49455,1.49455,163400000.0
2009-01-12 02:23:00,1.49455,1.49455,1.49455,1.49455,17400000.0
2009-01-12 02:24:00,1.49455,1.4947,1.49455,1.4946,52000000.0
2009-01-12 02:25:00,1.49465,1.49475,1.4946,1.4946,7400000.0
2009-01-12 02:26:00,1.4946,1.4946,1.4946,1.4946,6000000.0
2009-01-12 02:27:00,1.4946,1.49495,1.4946,1.4947,58600000.0
2009-01-12 02:28:00,1.49485,1.49485,1.4943,1.49455,205800000.0
2009-01-12 02:29:00,1.49455,1.4948,1.4944,1.49465,229800000.0
2009-01-12 02:30:00,1.49475,1.49505,1.49435,1.4945,40600000.0
2009-01-12 02:31:00,1.49455,1.49455,1.4945,1.4945,58800000.0
2009-01-12 02:32:00,1.4945,1.4946,1.4945,1.4945,100600000.0
2009-01-12 02:33:00,1.4945,1.4945,1.4945,1.4945,20800000.0
2009-01-12 02:34:00,1.4945,1.4945,1.49395,1.49405,124800000.0
2009-01-12 02:35:00,1.49405,1.49425,1.494,1.4941,140200000.0
2009-01-12 02:36:00,1.4941,1.49415,1.4939,1.49405,69400000.0
2009-01-12 02:37:00,1.4941,1.4941,1.494,1.494,152000000.0
2009-01-12 02:38:00,1.494,1.4945,1.49395,1.49445,110600000.0
2009-01-12 02:39:00,1.4945,1.4945,1.49415,1.49425,144000000.0
2009-01-12 02:40:00,1.4942,1.4946,1.494,1.4943,102200000.0
2009-01-12 02:41:00,1.4943,1.49445,1.49425,1.4943,49200000.0
2009-01-12 02:42:00,1.4943,1.49465,1.49425,1.4943,46600000.0
2009-01-12 02:43:00,1.49404,1.49436,1.49386,1.49422,48200000.0
2009-01-12 02:44:00,1.49445,1.49465,1.4942,1.4943,29200000.0
2009-01-12 02:45:00,1.4943,1.4943,1.4942,1.4943,57400000.0
2009-01-12 02:46:00,1.4943,1.49445,1.4942,1.4943,31400000.0
2009-01-12 02:47:00,1.4943,1.4943,1.4943,1.4943,15600000.0
2009-01-12 02:48:00,1.49425,1.4943,1.49425,1.4943,11800000.0
2009-01-12 02:49:00,1.4943,1.4943,1.4943,1.4943,5200000.0
2009-01-12 02:50:00,1.4941,1.49439,1.49394,1.49439,10600000.0
2009-01-12 02:51:00,1.4943,1.4943,1.4943,1.4943,3600000.0
2009-01-12 02:52:00,1.4943,1.4943,1.49395,1.4941,177400000.0
2009-01-12 02:53:00,1.49405,1.49415,1.49405,1.49415,51800000.0
2009-01-12 02:54:00,1.4941,1.4941,1.494,1.494,14800000.0
2009-01-12 02:55:00,1.494,1.494,1.494,1.494,10400000.0
2009-01-12 02:56:00,1.494,1.4943,1.494,1.4943,27000000.0
2009-01-12 02:57:00,1.49445,1.49455,1.4944,1.4945,33600000.0
2009-01-12 02:58:00,1.4945,1.49495,1.49435,1.49485,88000000.0
2009-01-12 02:59:00,1.49495,1.49515,1.49445,1.495,115000000.0
2009-01-12 03:00:00,1.495,1.4955,1.4949,1.4952,89600000.0
2009-01-12 03:01:00,1.49525,1.4953,1.49525,1.49525,16600000.0
2009-01-12 03:02:00,1.49525,1.4956,1.4952,1.4953,73200000.0
2009-01-12 03:03:00,1.4953,1.49575,1.4952,1.49575,79400000.0
2009-01-12 03:04:00,1.49575,1.49575,1.49525,1.49565,54400000.0
2009-01-12 03:05:00,1.49565,1.49575,1.4955,1.49565,24600000.0
2009-01-12 03:06:00,1.49565,1.4958,1.49525,1.4957,135000000.0
2009-01-12 03:07:00,1.4957,1.49605,1.4957,1.49585,40400000.0
2009-01-12 03:08:00,1.496,1.49635,1.496,1.49625,36600000.0
2009-01-12 03:09:00,1.49635,1.4964,1.4962,1.49635,28200000.0
2009-01-12 03:10:00,1.49635,1.4964,1.49635,1.4964,20000000.0
2009-01-12 03:11:00,1.49625,1.49635,1.49625,1.49635,14400000.0
2009-01-12 03:12:00,1.49635,1.49635,1.49625,1.49625,9200000.0
2009-01-12 03:13:00,1.49635,1.49645,1.49625,1.4964,53400000.0
2009-01-12 03:14:00,1.4964,1.49655,1.4964,1.4964,67000000.0
2009-01-12 03:15:00,1.4964,1.4964,1.4964,1.4964,23400000.0
2009-01-12 03:16:00,1.4964,1.4964,1.4962,1.4962,26000000.0
2009-01-12 03:17:00,1.4962,1.4963,1.4962,1.4962,59800000.0
2009-01-12 03:18:00,1.4962,1.4969,1.4962,1.49675,148800000.0
2009-01-12 03:19:00,1.4968,1.4968,1.49635,1.4965,100200000.0
2009-01-12 03:20:00,1.4965,1.49655,1.4961,1.4961,99000000.0
2009-01-12 03:21:00,1.4969,1.4973,1.49655,1.4973,91600000.0
2009-01-12 03:22:00,1.49725,1.4973,1.49725,1.4973,123400000.0
2009-01-12 03:23:00,1.4973,1.49765,1.4973,1.4976,120200000.0
2009-01-12 03:24:00,1.49745,1.4978,1.49745,1.49745,203800000.0
2009-01-12 03:25:00,1.49765,1.49815,1.49745,1.4978,211800000.0
2009-01-12 03:26:00,1.49775,1.4979,1.49745,1.4978,126000000.0
2009-01-12 03:27:00,1.4978,1.498,1.49765,1.49775,66600000.0
2009-01-12 03:28:00,1.49775,1.49775,1.49735,1.49745,29200000.0
2009-01-12 03:29:00,1.49745,1.49745,1.49745,1.49745,7200000.0
2009-01-12 03:30:00,1.49745,1.49745,1.49745,1.49745,19400000.0
2009-01-12 03:31:00,1.49745,1.49745,1.49745,1.49745,10800000.0
2009-01-12 03:32:00,1.4974,1.4975,1.497,1.4974,77000000.0
2009-01-12 03:33:00,1.4975,1.4975,1.4969,1.4974,39400000.0
2009-01-12 03:34:00,1.4974,1.4974,1.49685,1.4973,73400000.0
2009-01-12 03:35:00,1.49745,1.49745,1.4969,1.4973,140200000.0
2009-01-12 03:36:00,1.49735,1.4974,1.49685,1.4974,54400000.0
2009-01-12 03:37:00,1.4974,1.4974,1.4974,1.4974,7200000.0
2009-01-12 03:38:00,1.49735,1.49735,1.49685,1.49695,24200000.0
2009-01-12 03:39:00,1.4969,1.497,1.49645,1.497,54000000.0
2009-01-12 03:40:00,1.497,1.4971,1.4969,1.497,25000000.0
2009-01-12 03:41:00,1.497,1.4972,1.497,1.4972,12800000.0
2009-01-12 03:42:00,1.4971,1.49815,1.4971,1.4976,196200000.0
2009-01-12 03:43:00,1.4975,1.49765,1.4975,1.49765,3200000.0
2009-01-12 03:44:00,1.49765,1.49765,1.49725,1.49725,18800000.0
2009-01-12 03:45:00,1.49735,1.4978,1.49735,1.4975,27800000.0
2009-01-12 03:46:00,1.49755,1.4977,1.49745,1.49765,17400000.0
2009-01-12 03:47:00,1.4977,1.49785,1.4974,1.4976,107000000.0
2009-01-12 03:48:00,1.4975,1.49785,1.49735,1.4977,257600000.0
2009-01-12 03:49:00,1.49775,1.49775,1.49765,1.4977,15000000.0
2009-01-12 03:50:00,1.4977,1.4977,1.4974,1.4976,72800000.0
2009-01-12 03:51:00,1.4977,1.4978,1.4975,1.49775,59600000.0
2009-01-12 03:52:00,1.4979,1.49805,1.4975,1.4975,43400000.0
2009-01-12 03:53:00,1.49765,1.49765,1.4976,1.4976,8200000.0
2009-01-12 03:54:00,1.49765,1.49765,1.49765,1.49765,2200000.0
2009-01-12 03:55:00,1.49765,1.4977,1.4976,1.4977,17800000.0
2009-01-12 03:56:00,1.4978,1.4983,1.4976,1.4983,61400000.0
2009-01-12 03:57:00,1.4983,1.4983,1.49795,1.49805,47000000.0
2009-01-12 03:58:00,1.49805,1.49805,1.49795,1.49795,8800000.0
2009-01-12 03:59:00,1.49795,1.4982,1.4979,1.49805,27800000.0
2009-01-12 04:00:00,1.49805,1.49805,1.49765,1.49765,32800000.0
2009-01-12 04:01:00,1.49765,1.49765,1.49765,1.49765,13200000.0
2009-01-12 04:02:00,1.49765,1.49765,1.4976,1.49765,13200000.0
2009-01-12 04:03:00,1.49765,1.49765,1.49705,1.4973,56600000.0
2009-01-12 04:04:00,1.4974,1.49765,1.49705,1.49765,79600000.0
2009-01-12 04:05:00,1.4976,1.49765,1.4975,1.49765,29400000.0
2009-01-12 04:06:00,1.4978,1.4979,1.4974,1.49745,75000000.0
2009-01-12 04:07:00,1.4975,1.49765,1.4975,1.4976,40400000.0
2009-01-12 04:08:00,1.4978,1.498,1.4978,1.4979,25200000.0
2009-01-12 04:09:00,1.498,1.49825,1.4979,1.49795,83000000.0
2009-01-12 04:10:00,1.49795,1.49795,1.4977,1.49785,62400000.0
2009-01-12 04:11:00,1.4979,1.498,1.49775,1.4978,30200000.0
2009-01-12 04:12:00,1.49785,1.49785,1.4977,1.4978,51600000.0
2009-01-12 04:13:00,1.49775,1.4978,1.49775,1.4978,12000000.0
2009-01-12 04:14:00,1.49775,1.4979,1.4977,1.49785,42200000.0
2009-01-12 04:15:00,1.4978,1.4979,1.4977,1.4978,36400000.0
2009-01-12 04:16:00,1.4979,1.49825,1.4975,1.4982,57800000.0
2009-01-12 04:17:00,1.49825,1.4984,1.49825,1.4983,8800000.0
2009-01-12 04:18:00,1.4984,1.4984,1.4984,1.4984,2200000.0
2009-01-12 04:19:00,1.4983,1.49845,1.49825,1.49825,8800000.0
2009-01-12 04:20:00,1.49786,1.49816,1.49772,1.49816,70400000.0
2009-01-12 04:21:00,1.4983,1.4983,1.4983,1.4983,2200000.0
2009-01-12 04:22:00,1.4982,1.4982,1.4982,1.4982,2200000.0
2009-01-12 04:23:00,1.4982,1.4982,1.4982,1.4982,4400000.0
2009-01-12 04:24:00,1.4982,1.4982,1.49765,1.49775,37300000.0
2009-01-12 04:25:00,1.49775,1.49775,1.49775,1.49775,6600000.0
2009-01-12 04:26:00,1.49775,1.49775,1.4974,1.49765,33000000.0
2009-01-12 04:27:00,1.49755,1.49755,1.4973,1.4973,15400000.0
2009-01-12 04:28:00,1.4973,1.4973,1.4972,1.4973,19800000.0
2009-01-12 04:29:00,1.4974,1.4974,1.4972,1.4972,8800000.0
2009-01-12 04:30:00,1.4972,1.4973,1.4972,1.4972,11000000.0
2009-01-12 04:31:00,1.4972,1.4972,1.4972,1.4972,4400000.0
2009-01-12 04:32:00,1.4972,1.49755,1.4972,1.49755,17800000.0
2009-01-12 04:33:00,1.49765,1.49815,1.4975,1.49805,101200000.0
2009-01-12 04:34:00,1.4981,1.49825,1.4979,1.49805,21400000.0
2009-01-12 04:35:00,1.49815,1.49835,1.4979,1.49835,34000000.0
2009-01-12 04:36:00,1.4983,1.4983,1.49825,1.4983,13200000.0
2009-01-12 04:37:00,1.49835,1.4988,1.4983,1.4988,39600000.0
2009-01-12 04:38:00,1.49875,1.4988,1.49875,1.49875,13700000.0
2009-01-12 04:39:00,1.49822,1.49854,1.49822,1.49841,21600000.0
2009-01-12 04:40:00,1.49885,1.49885,1.4988,1.49885,9300000.0
2009-01-12 04:41:00,1.49863,1.49863,1.49851,1.49851,25200000.0
2009-01-12 04:42:00,1.49885,1.49885,1.49875,1.49875,8800000.0
2009-01-12 04:43:00,1.4987,1.4987,1.49855,1.4987,7000000.0
2009-01-12 04:44:00,1.49875,1.49875,1.4986,1.4987,14400000.0
2009-01-12 04:45:00,1.4987,1.49875,1.49855,1.4986,57800000.0
2009-01-12 04:46:00,1.49865,1.4989,1.49815,1.4989,55400000.0
2009-01-12 04:47:00,1.49885,1.4989,1.4986,1.49875,33200000.0
2009-01-12 04:48:00,1.49875,1.4988,1.49865,1.4988,60000000.0
2009-01-12 04:49:00,1.49875,1.4988,1.49855,1.49855,50600000.0
2009-01-12 04:50:00,1.49855,1.49855,1.49855,1.49855,1000000.0
2009-01-12 04:51:00,1.49865,1.49865,1.49865,1.49865,1000000.0
2009-01-12 04:52:00,1.49865,1.4989,1.49855,1.4987,36200000.0
2009-01-12 04:53:00,1.49875,1.49875,1.4986,1.49875,17600000.0
2009-01-12 04:54:00,1.49838,1.49867,1.49838,1.49867,35000000.0
2009-01-12 04:55:00,1.49875,1.49875,1.49865,1.49865,6200000.0
2009-01-12 04:56:00,1.49865,1.49865,1.4986,1.4986,10600000.0
2009-01-12 04:57:00,1.49865,1.49865,1.49855,1.49855,11000000.0
2009-01-12 04:58:00,1.498,1.4983,1.498,1.4983,247200000.0
2009-01-12 04:59:00,1.49855,1.49865,1.49855,1.49865,4200000.0
2009-01-12 05:00:00,1.49842,1.49861,1.49842,1.4985,72400000.0
2009-01-12 05:01:00,1.49865,1.49865,1.49865,1.49865,7200000.0
2009-01-12 05:02:00,1.4986,1.4986,1.49845,1.49855,61800000.0
2009-01-12 05:03:00,1.49855,1.49855,1.49855,1.49855,11200000.0
2009-01-12 05:04:00,1.49855,1.49855,1.49855,1.49855,2600000.0
2009-01-12 05:05:00,1.49855,1.49855,1.49825,1.49825,15000000.0
2009-01-12 05:06:00,1.4983,1.4984,1.49805,1.49805,17000000.0
2009-01-12 05:07:00,1.4982,1.4983,1.49805,1.49815,14000000.0
2009-01-12 05:08:00,1.49815,1.49815,1.49805,1.49815,9000000.0
2009-01-12 05:09:00,1.49815,1.4984,1.4981,1.4982,30000000.0
2009-01-12 05:10:00,1.4982,1.49825,1.4981,1.49825,5000000.0
2009-01-12 05:11:00,1.4983,1.4983,1.4983,1.4983,5000000.0
2009-01-12 05:12:00,1.4983,1.4983,1.4983,1.4983,6000000.0
2009-01-12 05:13:00,1.49797,1.49841,1.49797,1.49841,65000000.0
2009-01-12 05:14:00,1.49802,1.49827,1.49793,1.49815,19600000.0
2009-01-12 05:15:00,1.4983,1.4983,1.4983,1.4983,4000000.0
2009-01-12 05:16:00,1.4983,1.4983,1.4983,1.4983,3000000.0
2009-01-12 05:17:00,1.4983,1.4983,1.4983,1.4983,1000000.0
2009-01-12 05:18:00,1.4983,1.4983,1.4983,1.4983,3000000.0
2009-01-12 05:19:00,1.4983,1.4983,1.4983,1.4983,3000000.0
2009-01-12 05:20:00,1.4983,1.4983,1.4983,1.4983,3000000.0
2009-01-12 05:21:00,1.4983,1.49835,1.4983,1.49835,3600000.0
2009-01-12 05:22:00,1.49805,1.49831,1.49805,1.49807,100600000.0
2009-01-12 05:23:00,1.4983,1.4983,1.4983,1.4983,4600000.0
2009-01-12 05:24:00,1.4983,1.4983,1.4983,1.4983,3000000.0
2009-01-12 05:25:00,1.4983,1.4983,1.49825,1.4983,12400000.0
2009-01-12 05:26:00,1.4983,1.4983,1.498,1.49815,18200000.0
2009-01-12 05:27:00,1.4983,1.4983,1.4981,1.4981,25000000.0
2009-01-12 05:28:00,1.498,1.498,1.4976,1.4976,60200000.0
2009-01-12 05:29:00,1.49755,1.4976,1.49745,1.4975,60600000.0
2009-01-12 05:30:00,1.4975,1.4975,1.49735,1.49745,60600000.0
2009-01-12 05:31:00,1.49745,1.49765,1.4974,1.4976,51000000.0
2009-01-12 05:32:00,1.49755,1.49765,1.4974,1.4974,93400000.0
2009-01-12 05:33:00,1.4974,1.4976,1.4974,1.4974,57800000.0
2009-01-12 05:34:00,1.49755,1.49765,1.4974,1.4974,72000000.0
2009-01-12 05:35:00,1.4973,1.49737,1.49717,1.49732,43800000.0
2009-01-12 05:36:00,1.4974,1.4974,1.4971,1.49715,17000000.0
2009-01-12 05:37:00,1.49705,1.4972,1.4967,1.4968,24000000.0
2009-01-12 05:38:00,1.49675,1.4969,1.4963,1.4969,44800000.0
2009-01-12 05:39:00,1.49685,1.4971,1.4965,1.49675,45800000.0
2009-01-12 05:40:00,1.49675,1.49745,1.49675,1.4969,53600000.0
2009-01-12 05:41:00,1.49685,1.4969,1.49655,1.49675,18600000.0
2009-01-12 05:42:00,1.49675,1.49675,1.4964,1.4965,28000000.0
2009-01-12 05:43:00,1.49645,1.49665,1.49645,1.4965,16000000.0
2009-01-12 05:44:00,1.4965,1.49655,1.4962,1.49625,47800000.0
2009-01-12 05:45:00,1.4962,1.4973,1.49615,1.4972,85000000.0
2009-01-12 05:46:00,1.49725,1.4974,1.49665,1.49695,89800000.0
2009-01-12 05:47:00,1.497,1.4971,1.4963,1.4965,63000000.0
2009-01-12 05:48:00,1.4966,1.49695,1.49645,1.49655,48600000.0
2009-01-12 05:49:00,1.49655,1.49665,1.49645,1.4966,50000000.0
2009-01-12 05:50:00,1.4966,1.497,1.4966,1.4967,124600000.0
2009-01-12 05:51:00,1.4967,1.4971,1.4965,1.4966,70600000.0
2009-01-12 05:52:00,1.4966,1.49685,1.4966,1.4967,21200000.0
2009-01-12 05:53:00,1.49685,1.49685,1.4965,1.4968,52200000.0
2009-01-12 05:54:00,1.49665,1.49695,1.4965,1.4967,29400000.0
2009-01-12 05:55:00,1.4967,1.4967,1.49655,1.49655,3000000.0
2009-01-12 05:56:00,1.4966,1.4967,1.4965,1.4967,12600000.0
2009-01-12 05:57:00,1.49665,1.49675,1.4964,1.4966,70400000.0
2009-01-12 05:58:00,1.49665,1.49675,1.4966,1.49665,20000000.0
2009-01-12 05:59:00,1.49665,1.49675,1.4965,1.49665,18600000.0
2009-01-12 06:00:00,1.4967,1.4967,1.4966,1.4966,15000000.0
2009-01-12 06:01:00,1.49655,1.49675,1.49655,1.4966,15000000.0
2009-01-12 06:02:00,1.49655,1.49675,1.4965,1.49655,25400000.0
2009-01-12 06:03:00,1.4966,1.49675,1.49655,1.4967,22000000.0
2009-01-12 06:04:00,1.49675,1.497,1.49665,1.4967,46800000.0
2009-01-12 06:05:00,1.4967,1.49695,1.4967,1.49695,17200000.0
2009-01-12 06:06:00,1.49695,1.4972,1.4969,1.497,67000000.0
2009-01-12 06:07:00,1.4971,1.4976,1.4971,1.49745,50800000.0
2009-01-12 06:08:00,1.4972,1.49785,1.4971,1.4978,64800000.0
2009-01-12 06:09:00,1.49775,1.49775,1.4974,1.49755,45000000.0
2009-01-12 06:10:00,1.4975,1.49775,1.4975,1.4976,32200000.0
2009-01-12 06:11:00,1.4976,1.49765,1.4975,1.4975,45400000.0
2009-01-12 06:12:00,1.4975,1.49755,1.4973,1.49735,50600000.0
2009-01-12 06:13:00,1.4974,1.49775,1.4973,1.49765,132200000.0
2009-01-12 06:14:00,1.49765,1.49765,1.497,1.497,89600000.0
2009-01-12 06:15:00,1.497,1.4971,1.4966,1.49685,100400000.0
2009-01-12 06:16:00,1.49685,1.49715,1.4965,1.4971,113800000.0
2009-01-12 06:17:00,1.49705,1.4978,1.49705,1.4973,39800000.0
2009-01-12 06:18:00,1.49775,1.49775,1.4968,1.4972,71800000.0
2009-01-12 06:19:00,1.4973,1.49795,1.49725,1.49735,73000000.0
2009-01-12 06:20:00,1.49735,1.49755,1.4973,1.49735,19000000.0
2009-01-12 06:21:00,1.4974,1.4976,1.49705,1.4971,62800000.0
2009-01-12 06:22:00,1.4971,1.4975,1.49595,1.49605,232400000.0
2009-01-12 06:23:00,1.4961,1.49635,1.4959,1.49635,116200000.0
2009-01-12 06:24:00,1.4963,1.49635,1.4961,1.4962,91600000.0
2009-01-12 06:25:00,1.4962,1.4965,1.49595,1.4961,108400000.0
2009-01-12 06:26:00,1.4962,1.4962,1.49595,1.4962,93600000.0
2009-01-12 06:27:00,1.4962,1.4962,1.49605,1.4961,73400000.0
2009-01-12 06:28:00,1.4961,1.4962,1.496,1.4962,69800000.0
2009-01-12 06:29:00,1.49615,1.49675,1.49615,1.49665,38600000.0
2009-01-12 06:30:00,1.4966,1.4966,1.4961,1.49625,52800000.0
2009-01-12 06:31:00,1.49635,1.49705,1.49635,1.49685,26600000.0
2009-01-12 06:32:00,1.49685,1.49685,1.4966,1.4967,16000000.0
2009-01-12 06:33:00,1.49665,1.4974,1.49655,1.497,33800000.0
2009-01-12 06:34:00,1.497,1.4971,1.49655,1.49665,18000000.0
2009-01-12 06:35:00,1.49665,1.49675,1.4963,1.4966,100600000.0
2009-01-12 06:36:00,1.49655,1.49725,1.4965,1.49715,40600000.0
2009-01-12 06:37:00,1.49715,1.49715,1.4968,1.49695,17000000.0
2009-01-12 06:38:00,1.497,1.4972,1.497,1.4972,30000000.0
2009-01-12 06:39:00,1.4972,1.49745,1.49715,1.4973,65400000.0
2009-01-12 06:40:00,1.49725,1.49735,1.4972,1.49735,10000000.0
2009-01-12 06:41:00,1.4973,1.4974,1.4972,1.49735,130000000.0
2009-01-12 06:42:00,1.49735,1.49735,1.49705,1.4973,12200000.0
2009-01-12 06:43:00,1.49755,1.49765,1.4973,1.4974,27600000.0
2009-01-12 06:44:00,1.4974,1.49755,1.49725,1.4973,36400000.0
2009-01-12 06:45:00,1.49735,1.49745,1.49635,1.49665,151200000.0
2009-01-12 06:46:00,1.49675,1.49705,1.4962,1.49705,63800000.0
2009-01-12 06:47:00,1.49625,1.49655,1.49615,1.49635,86800000.0
2009-01-12 06:48:00,1.4963,1.4963,1.4962,1.4962,67400000.0
2009-01-12 06:49:00,1.4962,1.4962,1.4961,1.49615,70400000.0
2009-01-12 06:50:00,1.4961,1.4963,1.4961,1.4963,40400000.0
2009-01-12 06:51:00,1.4963,1.4964,1.4962,1.4962,41600000.0
2009-01-12 06:52:00,1.4962,1.4962,1.49615,1.4962,16200000.0
2009-01-12 06:53:00,1.4962,1.4962,1.49615,1.4962,6000000.0
2009-01-12 06:54:00,1.4962,1.4962,1.49615,1.49615,7600000.0
2009-01-12 06:55:00,1.49615,1.4967,1.496,1.49665,72000000.0
2009-01-12 06:56:00,1.49665,1.49665,1.4962,1.4962,53200000.0
2009-01-12 06:57:00,1.4962,1.4962,1.4961,1.49615,37000000.0
2009-01-12 06:58:00,1.49615,1.49665,1.49615,1.49625,49200000.0
2009-01-12 06:59:00,1.4963,1.4963,1.4962,1.4962,13600000.0
2009-01-12 07:00:00,1.4962,1.4963,1.4962,1.49625,15400000.0
2009-01-12 07:01:00,1.49615,1.49635,1.49615,1.49635,5600000.0
2009-01-12 07:02:00,1.4963,1.49725,1.4963,1.49635,47400000.0
2009-01-12 07:03:00,1.49645,1.49645,1.49635,1.49635,8000000.0
2009-01-12 07:04:00,1.49635,1.49705,1.4962,1.49635,63600000.0
2009-01-12 07:05:00,1.49625,1.49635,1.49625,1.49635,7000000.0
2009-01-12 07:06:00,1.49635,1.49635,1.4962,1.49625,46200000.0
2009-01-12 07:07:00,1.4962,1.4963,1.4961,1.49625,91800000.0
2009-01-12 07:08:00,1.4962,1.4962,1.4962,1.4962,92600000.0
2009-01-12 07:09:00,1.4962,1.4963,1.4959,1.4961,67600000.0
2009-01-12 07:10:00,1.4961,1.4961,1.4961,1.4961,27400000.0
2009-01-12 07:11:00,1.4961,1.4963,1.496,1.4961,198400000.0
2009-01-12 07:12:00,1.4964,1.4964,1.49605,1.49625,20400000.0
2009-01-12 07:13:00,1.4963,1.4963,1.4962,1.4962,4000000.0
2009-01-12 07:14:00,1.49615,1.49635,1.4961,1.4961,18600000.0
2009-01-12 07:15:00,1.4961,1.4961,1.4961,1.4961,35200000.0
2009-01-12 07:16:00,1.4961,1.4961,1.4961,1.4961,22000000.0
2009-01-12 07:17:00,1.4962,1.4964,1.49615,1.4962,42400000.0
2009-01-12 07:18:00,1.49615,1.49635,1.49615,1.4962,31000000.0
2009-01-12 07:19:00,1.49615,1.4963,1.49615,1.4962,21000000.0
2009-01-12 07:20:00,1.49625,1.49635,1.49615,1.49625,11000000.0
2009-01-12 07:21:00,1.4963,1.4963,1.49615,1.4963,19600000.0
2009-01-12 07:22:00,1.49635,1.49635,1.49615,1.49615,14000000.0
2009-01-12 07:23:00,1.4962,1.4962,1.4962,1.4962,1000000.0
2009-01-12 07:24:00,1.49615,1.4962,1.4961,1.49615,11400000.0
2009-01-12 07:25:00,1.49615,1.49625,1.4961,1.49625,68200000.0
2009-01-12 07:26:00,1.49625,1.49625,1.496,1.4961,93200000.0
2009-01-12 07:27:00,1.4961,1.4961,1.4961,1.4961,59800000.0
2009-01-12 07:28:00,1.4961,1.4961,1.4961,1.4961,86600000.0
2009-01-12 07:29:00,1.4961,1.4961,1.4961,1.4961,10000000.0
2009-01-12 07:30:00,1.4961,1.4961,1.4961,1.4961,17800000.0
2009-01-12 07:31:00,1.4961,1.49625,1.4961,1.4962,13000000.0
2009-01-12 07:32:00,1.4962,1.49625,1.4961,1.49625,23000000.0
2009-01-12 07:33:00,1.4963,1.4965,1.4962,1.4963,104800000.0
2009-01-12 07:34:00,1.49625,1.49645,1.49615,1.49615,50000000.0
2009-01-12 07:35:00,1.4962,1.49635,1.49615,1.49625,16000000.0
2009-01-12 07:36:00,1.4963,1.49675,1.4963,1.49635,53600000.0
2009-01-12 07:37:00,1.4965,1.49695,1.49635,1.4968,57800000.0
2009-01-12 07:38:00,1.4968,1.49695,1.49675,1.4968,43000000.0
2009-01-12 07:39:00,1.4968,1.49685,1.4968,1.49685,2000000.0
2009-01-12 07:40:00,1.4967,1.4968,1.4965,1.49665,78200000.0
2009-01-12 07:41:00,1.49675,1.4973,1.4966,1.49725,47400000.0
2009-01-12 07:42:00,1.49725,1.49735,1.4969,1.4969,120800000.0
2009-01-12 07:43:00,1.49695,1.49705,1.49685,1.497,38000000.0
2009-01-12 07:44:00,1.49705,1.49705,1.4969,1.49705,25000000.0
2009-01-12 07:45:00,1.497,1.497,1.4969,1.49695,4000000.0
2009-01-12 07:46:00,1.4969,1.497,1.49675,1.4968,44000000.0
2009-01-12 07:47:00,1.49675,1.49715,1.4967,1.49715,34600000.0
2009-01-12 07:48:00,1.4972,1.4972,1.4972,1.4972,7200000.0
2009-01-12 07:49:00,1.4972,1.4975,1.49715,1.49715,56200000.0
2009-01-12 07:50:00,1.4972,1.49725,1.4966,1.49665,123400000.0
2009-01-12 07:51:00,1.49665,1.49715,1.49665,1.497,59400000.0
2009-01-12 07:52:00,1.497,1.49715,1.4965,1.4969,85400000.0
2009-01-12 07:53:00,1.49725,1.49735,1.497,1.4971,19000000.0
2009-01-12 07:54:00,1.4972,1.4972,1.4971,1.4972,9000000.0
2009-01-12 07:55:00,1.4972,1.4972,1.4967,1.49695,44100000.0
2009-01-12 07:56:00,1.49685,1.497,1.49675,1.497,20800000.0
2009-01-12 07:57:00,1.49715,1.49715,1.4969,1.4971,32600000.0
2009-01-12 07:58:00,1.49715,1.4976,1.497,1.49725,113600000.0
2009-01-12 07:59:00,1.49725,1.49745,1.4968,1.49695,80800000.0
2009-01-12 08:00:00,1.49685,1.4977,1.49685,1.4973,115600000.0
2009-01-12 08:01:00,1.4973,1.4978,1.4973,1.49755,78800000.0
2009-01-12 08:02:00,1.4977,1.49775,1.4976,1.4977,16600000.0
2009-01-12 08:03:00,1.4978,1.49795,1.49775,1.49785,28800000.0
2009-01-12 08:04:00,1.49775,1.49815,1.49735,1.49805,114400000.0
2009-01-12 08:05:00,1.49805,1.49825,1.49745,1.4981,130200000.0
2009-01-12 08:06:00,1.49805,1.4983,1.49805,1.49825,13000000.0
2009-01-12 08:07:00,1.4983,1.49835,1.498,1.4981,29800000.0
2009-01-12 08:08:00,1.498,1.49825,1.498,1.498,81800000.0
2009-01-12 08:09:00,1.498,1.498,1.49765,1.4979,34400000.0
2009-01-12 08:10:00,1.498,1.498,1.49765,1.49775,79600000.0
2009-01-12 08:11:00,1.49775,1.49775,1.49735,1.49765,113800000.0
2009-01-12 08:12:00,1.49765,1.4979,1.49765,1.49765,87200000.0
2009-01-12 08:13:00,1.4978,1.49795,1.4973,1.4974,45000000.0
2009-01-12 08:14:00,1.49745,1.49755,1.4974,1.49755,13400000.0
2009-01-12 08:15:00,1.49755,1.49775,1.4975,1.49775,40400000.0
2009-01-12 08:16:00,1.4977,1.4977,1.4974,1.49755,84600000.0
2009-01-12 08:17:00,1.4976,1.49795,1.49745,1.49755,106800000.0
2009-01-12 08:18:00,1.4976,1.4978,1.49735,1.49765,76000000.0
2009-01-12 08:19:00,1.49765,1.4978,1.4976,1.49765,17600000.0
2009-01-12 08:20:00,1.49775,1.49775,1.49755,1.49775,55200000.0
2009-01-12 08:21:00,1.49775,1.49815,1.49675,1.49685,92200000.0
2009-01-12 08:22:00,1.4969,1.4972,1.49685,1.4969,52800000.0
2009-01-12 08:23:00,1.4969,1.4974,1.49645,1.4973,84600000.0
2009-01-12 08:24:00,1.49705,1.4976,1.49705,1.4974,72400000.0
2009-01-12 08:25:00,1.49745,1.49785,1.49745,1.4977,13000000.0
2009-01-12 08:26:00,1.49765,1.4977,1.4976,1.4977,9000000.0
2009-01-12 08:27:00,1.49765,1.49765,1.49715,1.49735,21200000.0
2009-01-12 08:28:00,1.49735,1.4987,1.49715,1.49835,76800000.0
2009-01-12 08:29:00,1.49845,1.49845,1.49785,1.4981,24000000.0
2009-01-12 08:30:00,1.4981,1.49825,1.4978,1.4981,83200000.0
2009-01-12 08:31:00,1.49795,1.49805,1.4978,1.4978,108000000.0
2009-01-12 08:32:00,1.4978,1.4978,1.49725,1.49745,50000000.0
2009-01-12 08:33:00,1.49755,1.498,1.4975,1.4977,46800000.0
2009-01-12 08:34:00,1.49775,1.49775,1.4974,1.4976,24000000.0
2009-01-12 08:35:00,1.49755,1.4979,1.49745,1.49745,28000000.0
2009-01-12 08:36:00,1.4975,1.49805,1.49745,1.49785,40200000.0
2009-01-12 08:37:00,1.49785,1.49795,1.49705,1.49775,38600000.0
2009-01-12 08:38:00,1.4977,1.49815,1.49735,1.4974,59000000.0
2009-01-12 08:39:00,1.49745,1.49795,1.4974,1.4979,88200000.0
2009-01-12 08:40:00,1.4979,1.498,1.4977,1.4978,78000000.0
2009-01-12 08:41:00,1.49775,1.49775,1.4971,1.49755,48800000.0
2009-01-12 08:42:00,1.4977,1.4979,1.4976,1.4978,68600000.0
2009-01-12 08:43:00,1.4978,1.4979,1.4977,1.4979,37800000.0
2009-01-12 08:44:00,1.49795,1.4984,1.4975,1.498,99800000.0
2009-01-12 08:45:00,1.49805,1.49835,1.49745,1.49755,57200000.0
2009-01-12 08:46:00,1.4976,1.49765,1.4975,1.4976,42400000.0
2009-01-12 08:47:00,1.4975,1.4976,1.4975,1.4975,54400000.0
2009-01-12 08:48:00,1.4975,1.4975,1.49725,1.49725,85200000.0
2009-01-12 08:49:00,1.4973,1.4974,1.49725,1.4973,42600000.0
2009-01-12 08:50:00,1.4973,1.4977,1.4973,1.4975,19400000.0
2009-01-12 08:51:00,1.49755,1.4981,1.49755,1.4977,33400000.0
2009-01-12 08:52:00,1.4978,1.4983,1.4978,1.4981,24000000.0
2009-01-12 08:53:00,1.4981,1.4981,1.49755,1.4978,36800000.0
2009-01-12 08:54:00,1.4978,1.4978,1.49735,1.4975,25000000.0
2009-01-12 08:55:00,1.49755,1.4978,1.49755,1.4977,39600000.0
2009-01-12 08:56:00,1.49775,1.4979,1.4977,1.4978,34400000.0
2009-01-12 08:57:00,1.49795,1.49795,1.49735,1.4974,38400000.0
2009-01-12 08:58:00,1.4974,1.49745,1.49685,1.497,49600000.0
2009-01-12 08:59:00,1.49695,1.4974,1.49685,1.4971,92600000.0
2009-01-12 09:00:00,1.49725,1.4974,1.497,1.497,120200000.0
2009-01-12 09:01:00,1.497,1.49795,1.497,1.49795,109400000.0
2009-01-12 09:02:00,1.49805,1.49815,1.49785,1.49805,64400000.0
2009-01-12 09:03:00,1.49815,1.49815,1.49795,1.498,24200000.0
2009-01-12 09:04:00,1.498,1.4983,1.4979,1.4979,75400000.0
2009-01-12 09:05:00,1.49775,1.49895,1.49775,1.49855,93200000.0
2009-01-12 09:06:00,1.49855,1.49925,1.4985,1.499,105000000.0
2009-01-12 09:07:00,1.49905,1.49905,1.49865,1.49865,68600000.0
2009-01-12 09:08:00,1.49855,1.49855,1.498,1.49815,252800000.0
2009-01-12 09:09:00,1.49805,1.4985,1.49785,1.4981,73000000.0
2009-01-12 09:10:00,1.49805,1.4986,1.4978,1.49835,164200000.0
2009-01-12 09:11:00,1.4983,1.49855,1.4983,1.49845,43200000.0
2009-01-12 09:12:00,1.4984,1.49845,1.49785,1.4981,108000000.0
2009-01-12 09:13:00,1.49815,1.49825,1.49795,1.4981,112800000.0
2009-01-12 09:14:00,1.49825,1.49845,1.4982,1.49845,26600000.0
2009-01-12 09:15:00,1.49845,1.4988,1.49825,1.4988,33400000.0
2009-01-12 09:16:00,1.4988,1.4989,1.49815,1.4983,142400000.0
2009-01-12 09:17:00,1.4983,1.4983,1.4979,1.4981,74600000.0
2009-01-12 09:18:00,1.4981,1.49835,1.49805,1.49835,127000000.0
2009-01-12 09:19:00,1.4983,1.4983,1.4979,1.4979,129000000.0
2009-01-12 09:20:00,1.49795,1.4982,1.49775,1.4982,108800000.0
2009-01-12 09:21:00,1.4981,1.4982,1.4979,1.49805,62800000.0
2009-01-12 09:22:00,1.498,1.49805,1.49765,1.4979,135200000.0
2009-01-12 09:23:00,1.49775,1.49795,1.49685,1.4971,153800000.0
2009-01-12 09:24:00,1.4972,1.4976,1.49695,1.49705,102600000.0
2009-01-12 09:25:00,1.497,1.4974,1.497,1.4974,132800000.0
2009-01-12 09:26:00,1.4974,1.4984,1.4973,1.4979,105400000.0
2009-01-12 09:27:00,1.4979,1.4979,1.49695,1.497,63400000.0
2009-01-12 09:28:00,1.49705,1.49735,1.497,1.4972,119000000.0
2009-01-12 09:29:00,1.49725,1.4975,1.4972,1.4972,160600000.0
2009-01-12 09:30:00,1.4971,1.49735,1.4971,1.4972,55600000.0
2009-01-12 09:31:00,1.4972,1.4973,1.49685,1.49715,178800000.0
2009-01-12 09:32:00,1.49715,1.4974,1.49675,1.49685,149000000.0
2009-01-12 09:33:00,1.49685,1.4974,1.49685,1.49725,132800000.0
2009-01-12 09:34:00,1.4973,1.49745,1.49715,1.49725,111000000.0
2009-01-12 09:35:00,1.49725,1.4981,1.49725,1.49755,160000000.0
2009-01-12 09:36:00,1.49745,1.4983,1.49745,1.4979,126800000.0
2009-01-12 09:37:00,1.49805,1.4984,1.497,1.4976,164600000.0
2009-01-12 09:38:00,1.4976,1.498,1.4975,1.4979,183400000.0
2009-01-12 09:39:00,1.498,1.49815,1.49755,1.4976,143200000.0
2009-01-12 09:40:00,1.49755,1.49805,1.49755,1.4978,99000000.0
2009-01-12 09:41:00,1.4978,1.49785,1.4975,1.49765,114800000.0
2009-01-12 09:42:00,1.49765,1.498,1.49755,1.4976,76400000.0
2009-01-12 09:43:00,1.4976,1.4979,1.49685,1.4972,98400000.0
2009-01-12 09:44:00,1.49715,1.4972,1.49675,1.4968,170400000.0
2009-01-12 09:45:00,1.4969,1.49715,1.49675,1.4969,179200000.0
2009-01-12 09:46:00,1.4968,1.4969,1.49655,1.4967,108400000.0
2009-01-12 09:47:00,1.4967,1.4968,1.4966,1.4967,22400000.0
2009-01-12 09:48:00,1.49665,1.4967,1.49595,1.4965,170200000.0
2009-01-12 09:49:00,1.4965,1.49655,1.49585,1.49635,80000000.0
2009-01-12 09:50:00,1.49635,1.4968,1.4963,1.49665,94000000.0
2009-01-12 09:51:00,1.4966,1.4969,1.4964,1.4965,108600000.0
2009-01-12 09:52:00,1.49645,1.49645,1.49595,1.4961,116500000.0
2009-01-12 09:53:00,1.4961,1.4965,1.496,1.4963,68800000.0
2009-01-12 09:54:00,1.49625,1.49625,1.49595,1.496,79400000.0
2009-01-12 09:55:00,1.496,1.4962,1.4954,1.49605,151200000.0
2009-01-12 09:56:00,1.49605,1.4962,1.4958,1.49605,109600000.0
2009-01-12 09:57:00,1.49605,1.49675,1.49595,1.4962,71400000.0
2009-01-12 09:58:00,1.49635,1.49635,1.49595,1.49595,32400000.0
2009-01-12 09:59:00,1.49595,1.49665,1.49595,1.49665,110200000.0
2009-01-12 10:00:00,1.49665,1.4968,1.4963,1.4966,176400000.0
2009-01-12 10:01:00,1.4966,1.4971,1.49655,1.4969,114800000.0
2009-01-12 10:02:00,1.49705,1.49715,1.49675,1.49695,95600000.0
2009-01-12 10:03:00,1.49685,1.497,1.4965,1.49675,90800000.0
2009-01-12 10:04:00,1.49675,1.4968,1.4963,1.4964,203600000.0
2009-01-12 10:05:00,1.49645,1.4966,1.4963,1.4964,240400000.0
2009-01-12 10:06:00,1.496,1.4967,1.496,1.49655,141600000.0
2009-01-12 10:07:00,1.49655,1.4967,1.4957,1.49595,256000000.0
2009-01-12 10:08:00,1.496,1.4968,1.4959,1.4959,231400000.0
2009-01-12 10:09:00,1.4958,1.4969,1.49545,1.4968,235300000.0
2009-01-12 10:10:00,1.4968,1.49685,1.4959,1.4959,172600000.0
2009-01-12 10:11:00,1.4959,1.49595,1.4957,1.4957,120600000.0
2009-01-12 10:12:00,1.4957,1.4962,1.49565,1.49575,123000000.0
2009-01-12 10:13:00,1.49585,1.49615,1.4958,1.49615,123800000.0
2009-01-12 10:14:00,1.49615,1.4964,1.4961,1.49625,192000000.0
2009-01-12 10:15:00,1.49625,1.49635,1.4961,1.4961,155600000.0
2009-01-12 10:16:00,1.49615,1.4963,1.4959,1.4959,108600000.0
2009-01-12 10:17:00,1.49595,1.49605,1.49535,1.49545,145200000.0
2009-01-12 10:18:00,1.49545,1.49605,1.49545,1.4959,133400000.0
2009-01-12 10:19:00,1.49595,1.49625,1.4957,1.4958,196000000.0
2009-01-12 10:20:00,1.4958,1.49615,1.49535,1.49595,210600000.0
2009-01-12 10:21:00,1.4962,1.49645,1.49555,1.4962,138800000.0
2009-01-12 10:22:00,1.4962,1.4966,1.4962,1.4965,141800000.0
2009-01-12 10:23:00,1.4965,1.4965,1.49615,1.4962,141400000.0
2009-01-12 10:24:00,1.4962,1.49665,1.4961,1.49665,143800000.0
2009-01-12 10:25:00,1.4964,1.49675,1.49615,1.4962,100800000.0
2009-01-12 10:26:00,1.4962,1.49635,1.4957,1.4958,66800000.0
2009-01-12 10:27:00,1.4958,1.49635,1.4954,1.49565,218600000.0
2009-01-12 10:28:00,1.4957,1.496,1.49555,1.49555,110600000.0
2009-01-12 10:29:00,1.4955,1.4957,1.4953,1.4954,230400000.0
2009-01-12 10:30:00,1.4954,1.49595,1.49525,1.49585,110000000.0
2009-01-12 10:31:00,1.49585,1.49645,1.4957,1.4961,164400000.0
2009-01-12 10:32:00,1.4961,1.4963,1.4959,1.4959,159400000.0
2009-01-12 10:33:00,1.4959,1.4962,1.49575,1.4961,164600000.0
2009-01-12 10:34:00,1.4961,1.49705,1.4961,1.49705,119400000.0
2009-01-12 10:35:00,1.497,1.497,1.49665,1.49685,115800000.0
2009-01-12 10:36:00,1.49685,1.49685,1.496,1.4961,160200000.0
2009-01-12 10:37:00,1.49615,1.49655,1.49615,1.4965,214800000.0
2009-01-12 10:38:00,1.49655,1.4969,1.49645,1.49665,149400000.0
2009-01-12 10:39:00,1.4966,1.49665,1.49645,1.49645,86600000.0
2009-01-12 10:40:00,1.49645,1.49665,1.49615,1.4962,90200000.0
2009-01-12 10:41:00,1.49615,1.49645,1.496,1.496,116600000.0
2009-01-12 10:42:00,1.49605,1.49635,1.49605,1.49635,169400000.0
2009-01-12 10:43:00,1.4965,1.4967,1.49635,1.49665,75800000.0
2009-01-12 10:44:00,1.4966,1.49665,1.49635,1.49665,133000000.0
2009-01-12 10:45:00,1.49655,1.4969,1.49645,1.49655,205200000.0
2009-01-12 10:46:00,1.49655,1.4966,1.49605,1.49645,128400000.0
2009-01-12 10:47:00,1.49645,1.49675,1.49625,1.49635,157000000.0
2009-01-12 10:48:00,1.49635,1.4967,1.4961,1.4966,136800000.0
2009-01-12 10:49:00,1.49655,1.4966,1.49615,1.49625,199800000.0
2009-01-12 10:50:00,1.49625,1.49655,1.496,1.49615,207000000.0
2009-01-12 10:51:00,1.49615,1.49675,1.49605,1.49675,104000000.0
2009-01-12 10:52:00,1.4968,1.4972,1.4967,1.4972,164200000.0
2009-01-12 10:53:00,1.49725,1.4974,1.4963,1.4965,176200000.0
2009-01-12 10:54:00,1.4965,1.49665,1.49645,1.49645,116800000.0
2009-01-12 10:55:00,1.4965,1.49695,1.4965,1.49665,133000000.0
2009-01-12 10:56:00,1.4967,1.4968,1.49645,1.49655,74200000.0
2009-01-12 10:57:00,1.49665,1.4969,1.49645,1.4967,112600000.0
2009-01-12 10:58:00,1.49665,1.497,1.49665,1.49675,122200000.0
2009-01-12 10:59:00,1.4967,1.4969,1.49665,1.4967,47800000.0
2009-01-12 11:00:00,1.49665,1.4977,1.49665,1.4972,116000000.0
2009-01-12 11:01:00,1.4972,1.498,1.4972,1.49785,118200000.0
2009-01-12 11:02:00,1.4979,1.4983,1.49725,1.49745,138500000.0
2009-01-12 11:03:00,1.4975,1.4978,1.49745,1.49775,104800000.0
2009-01-12 11:04:00,1.49775,1.49835,1.4974,1.4978,120600000.0
2009-01-12 11:05:00,1.49785,1.49815,1.49775,1.498,124200000.0
2009-01-12 11:06:00,1.498,1.4986,1.4978,1.49805,219600000.0
2009-01-12 11:07:00,1.49805,1.4993,1.49785,1.4992,234600000.0
2009-01-12 11:08:00,1.4993,1.4993,1.499,1.4991,141200000.0
2009-01-12 11:09:00,1.499,1.4993,1.4988,1.4988,123000000.0
2009-01-12 11:10:00,1.49885,1.4997,1.4986,1.49945,198000000.0
2009-01-12 11:11:00,1.49945,1.4996,1.49895,1.4992,194800000.0
2009-01-12 11:12:00,1.4993,1.4993,1.49845,1.49925,190599999.0
2009-01-12 11:13:00,1.49935,1.49935,1.49885,1.4991,82400000.0
2009-01-12 11:14:00,1.49915,1.49915,1.49875,1.49895,57000000.0
2009-01-12 11:15:00,1.49895,1.49965,1.49865,1.4994,128000000.0
2009-01-12 11:16:00,1.4994,1.4996,1.4992,1.49925,160400000.0
2009-01-12 11:17:00,1.4994,1.49945,1.4992,1.49935,106000000.0
2009-01-12 11:18:00,1.4993,1.4994,1.49915,1.49925,123000000.0
2009-01-12 11:19:00,1.49925,1.4993,1.49865,1.49915,80800000.0
2009-01-12 11:20:00,1.49915,1.49935,1.49915,1.49925,105800000.0
2009-01-12 11:21:00,1.49925,1.4994,1.49925,1.4994,90200000.0
2009-01-12 11:22:00,1.4995,1.4996,1.49915,1.49915,127200000.0
2009-01-12 11:23:00,1.49915,1.49935,1.49915,1.49925,100800000.0
2009-01-12 11:24:00,1.4992,1.49925,1.49855,1.4987,142600000.0
2009-01-12 11:25:00,1.4986,1.4993,1.49855,1.49865,213800000.0
2009-01-12 11:26:00,1.4986,1.49935,1.49855,1.499,140800000.0
2009-01-12 11:27:00,1.499,1.499,1.4986,1.49865,199400000.0
2009-01-12 11:28:00,1.49865,1.4989,1.49865,1.4988,75200000.0
2009-01-12 11:29:00,1.4988,1.49905,1.4988,1.499,101200000.0
2009-01-12 11:30:00,1.499,1.4993,1.4989,1.4992,159000000.0
2009-01-12 11:31:00,1.49915,1.4996,1.49915,1.4993,121800000.0
2009-01-12 11:32:00,1.4993,1.4993,1.49905,1.4992,135000000.0
2009-01-12 11:33:00,1.4992,1.49945,1.4992,1.49945,110800000.0
2009-01-12 11:34:00,1.49945,1.4999,1.4994,1.49985,100000000.0
2009-01-12 11:35:00,1.49985,1.5002,1.49975,1.5002,66800000.0
2009-01-12 11:36:00,1.5002,1.50035,1.5,1.5001,43200000.0
2009-01-12 11:37:00,1.5001,1.5002,1.4998,1.4998,95800000.0
2009-01-12 11:38:00,1.4999,1.49995,1.4997,1.4998,57400000.0
2009-01-12 11:39:00,1.49985,1.49995,1.4998,1.4998,30600000.0
2009-01-12 11:40:00,1.4998,1.50005,1.4994,1.4997,99000000.0
2009-01-12 11:41:00,1.49975,1.4999,1.4995,1.4996,98400000.0
2009-01-12 11:42:00,1.49965,1.49995,1.4995,1.4995,107400000.0
2009-01-12 11:43:00,1.4995,1.4997,1.4995,1.4995,127800000.0
2009-01-12 11:44:00,1.4995,1.49955,1.4995,1.4995,93000000.0
2009-01-12 11:45:00,1.4995,1.4995,1.499,1.499,139400000.0
2009-01-12 11:46:00,1.499,1.4995,1.499,1.4995,95200000.0
2009-01-12 11:47:00,1.4995,1.50005,1.4995,1.49955,186400000.0
2009-01-12 11:48:00,1.49955,1.4996,1.49935,1.4994,110200000.0
2009-01-12 11:49:00,1.49935,1.49935,1.49825,1.4984,186600000.0
2009-01-12 11:50:00,1.49835,1.49855,1.498,1.4981,85200000.0
2009-01-12 11:51:00,1.49815,1.4985,1.49815,1.49835,100400000.0
2009-01-12 11:52:00,1.49835,1.49865,1.49805,1.49855,110800000.0
2009-01-12 11:53:00,1.49855,1.49875,1.49825,1.49875,75000000.0
2009-01-12 11:54:00,1.49865,1.49885,1.4985,1.49875,74000000.0
2009-01-12 11:55:00,1.4987,1.499,1.4987,1.4989,75200000.0
2009-01-12 11:56:00,1.4989,1.49935,1.49885,1.49915,117600000.0
2009-01-12 11:57:00,1.49925,1.49965,1.49915,1.4996,68600000.0
2009-01-12 11:58:00,1.49945,1.4997,1.4993,1.49945,119200000.0
2009-01-12 11:59:00,1.49945,1.4995,1.4994,1.49945,38800000.0
2009-01-12 12:00:00,1.49945,1.49965,1.49935,1.49965,69000000.0
2009-01-12 12:01:00,1.4995,1.4995,1.4993,1.49935,57800000.0
2009-01-12 12:02:00,1.49935,1.4996,1.49925,1.49935,87200000.0
2009-01-12 12:03:00,1.4994,1.49955,1.49925,1.4994,48200000.0
2009-01-12 12:04:00,1.4994,1.49945,1.49925,1.4993,51600000.0
2009-01-12 12:05:00,1.49935,1.49935,1.49925,1.4993,44800000.0
2009-01-12 12:06:00,1.4993,1.49935,1.49925,1.49935,38600000.0
2009-01-12 12:07:00,1.49925,1.4994,1.49925,1.49925,62600000.0
2009-01-12 12:08:00,1.49925,1.4994,1.49925,1.4993,63600000.0
2009-01-12 12:09:00,1.4993,1.4995,1.4992,1.49925,33600000.0
2009-01-12 12:10:00,1.4992,1.49945,1.49915,1.4992,58000000.0
2009-01-12 12:11:00,1.49915,1.4992,1.49895,1.49905,57000000.0
2009-01-12 12:12:00,1.4991,1.49925,1.49895,1.4991,72800000.0
2009-01-12 12:13:00,1.49915,1.49915,1.49895,1.499,99600000.0
2009-01-12 12:14:00,1.499,1.49905,1.4988,1.4988,80200000.0
2009-01-12 12:15:00,1.49885,1.499,1.4988,1.499,66000000.0
2009-01-12 12:16:00,1.49895,1.49895,1.4989,1.49895,44400000.0
2009-01-12 12:17:00,1.499,1.49915,1.49885,1.49895,57200000.0
2009-01-12 12:18:00,1.499,1.49915,1.49885,1.49885,53600000.0
2009-01-12 12:19:00,1.49885,1.49895,1.4977,1.4978,123000000.0
2009-01-12 12:20:00,1.4979,1.49835,1.4979,1.49835,89200000.0
2009-01-12 12:21:00,1.4984,1.4984,1.49815,1.4982,98800000.0
2009-01-12 12:22:00,1.4981,1.4988,1.49795,1.4987,113800000.0
2009-01-12 12:23:00,1.4987,1.499,1.4985,1.49865,131800000.0
2009-01-12 12:24:00,1.49875,1.49885,1.49855,1.4986,98800000.0
2009-01-12 12:25:00,1.4986,1.49905,1.49855,1.49895,113200000.0
2009-01-12 12:26:00,1.49895,1.499,1.4985,1.49875,128200000.0
2009-01-12 12:27:00,1.4988,1.49885,1.49835,1.49855,196000000.0
2009-01-12 12:28:00,1.4985,1.49875,1.4983,1.49845,86600000.0
2009-01-12 12:29:00,1.4985,1.4985,1.49805,1.4981,38000000.0
2009-01-12 12:30:00,1.49815,1.4986,1.49805,1.4985,48200000.0
2009-01-12 12:31:00,1.4985,1.49855,1.49845,1.49845,43000000.0
2009-01-12 12:32:00,1.49845,1.4986,1.49845,1.4986,21000000.0
2009-01-12 12:33:00,1.4986,1.499,1.49855,1.4989,90000000.0
2009-01-12 12:34:00,1.499,1.49905,1.4989,1.4989,73600000.0
2009-01-12 12:35:00,1.4989,1.4991,1.4989,1.4991,55400000.0
2009-01-12 12:36:00,1.4992,1.4992,1.49865,1.4987,106400000.0
2009-01-12 12:37:00,1.4987,1.49885,1.49865,1.4987,82600000.0
2009-01-12 12:38:00,1.4987,1.4991,1.49855,1.4989,169400000.0
2009-01-12 12:39:00,1.4989,1.49955,1.49885,1.4994,168400000.0
2009-01-12 12:40:00,1.4995,1.49955,1.4989,1.499,108200000.0
2009-01-12 12:41:00,1.499,1.49905,1.49875,1.499,75000000.0
2009-01-12 12:42:00,1.49895,1.49945,1.49895,1.49935,110400000.0
2009-01-12 12:43:00,1.4993,1.49995,1.4993,1.4994,125200000.0
2009-01-12 12:44:00,1.49935,1.49965,1.4991,1.49965,125400000.0
2009-01-12 12:45:00,1.4997,1.49995,1.49935,1.4998,122000000.0
2009-01-12 12:46:00,1.4998,1.4999,1.4994,1.49975,140600000.0
2009-01-12 12:47:00,1.4997,1.5001,1.49955,1.49985,109800000.0
2009-01-12 12:48:00,1.49975,1.50005,1.4997,1.5,134600000.0
2009-01-12 12:49:00,1.5,1.5001,1.49985,1.49995,87800000.0
2009-01-12 12:50:00,1.5001,1.5009,1.49985,1.50055,140800000.0
2009-01-12 12:51:00,1.5005,1.50085,1.50025,1.50045,114600000.0
2009-01-12 12:52:00,1.50045,1.50055,1.50035,1.50035,98800000.0
2009-01-12 12:53:00,1.5004,1.50055,1.50025,1.5003,141800000.0
2009-01-12 12:54:00,1.5003,1.50035,1.50015,1.50015,33800000.0
2009-01-12 12:55:00,1.50015,1.5002,1.49995,1.50015,137200000.0
2009-01-12 12:56:00,1.5003,1.5005,1.50015,1.50045,70800000.0
2009-01-12 12:57:00,1.50045,1.50115,1.50045,1.501,116400000.0
2009-01-12 12:58:00,1.50105,1.50105,1.50065,1.50065,60200000.0
2009-01-12 12:59:00,1.50065,1.5007,1.5006,1.50065,29800000.0
2009-01-12 13:00:00,1.50065,1.50065,1.50045,1.50045,17600000.0
2009-01-12 13:01:00,1.50045,1.50055,1.50035,1.50035,59200000.0
2009-01-12 13:02:00,1.50035,1.5004,1.50035,1.5004,78600000.0
2009-01-12 13:03:00,1.50045,1.5006,1.5004,1.50045,83200000.0
2009-01-12 13:04:00,1.5005,1.5006,1.50045,1.50045,61400000.0
2009-01-12 13:05:00,1.50045,1.50045,1.50015,1.50025,37600000.0
2009-01-12 13:06:00,1.50025,1.50025,1.50015,1.50015,63400000.0
2009-01-12 13:07:00,1.50015,1.50015,1.49975,1.4998,175400000.0
2009-01-12 13:08:00,1.4998,1.49985,1.49925,1.49925,116400000.0
2009-01-12 13:09:00,1.49925,1.49935,1.49925,1.49925,54000000.0
2009-01-12 13:10:00,1.49925,1.4993,1.49925,1.49925,91200000.0
2009-01-12 13:11:00,1.4993,1.49955,1.4992,1.49925,112600000.0
2009-01-12 13:12:00,1.49925,1.49945,1.49925,1.49935,57000000.0
2009-01-12 13:13:00,1.49935,1.4995,1.49935,1.4995,139000000.0
2009-01-12 13:14:00,1.4995,1.4996,1.4991,1.4992,126800000.0
2009-01-12 13:15:00,1.4992,1.49955,1.49915,1.4993,160200000.0
2009-01-12 13:16:00,1.4993,1.4993,1.4992,1.4993,110200000.0
2009-01-12 13:17:00,1.4993,1.4994,1.49925,1.4994,55200000.0
2009-01-12 13:18:00,1.4994,1.4995,1.4994,1.4994,39000000.0
2009-01-12 13:19:00,1.4994,1.49955,1.4994,1.49955,22600000.0
2009-01-12 13:20:00,1.49955,1.49965,1.49945,1.4995,66800000.0
2009-01-12 13:21:00,1.49965,1.4999,1.4995,1.4998,65600000.0
2009-01-12 13:22:00,1.4999,1.5002,1.49975,1.5002,102200000.0
2009-01-12 13:23:00,1.50015,1.5003,1.49995,1.5001,93200000.0
2009-01-12 13:24:00,1.5001,1.5001,1.49985,1.49985,48600000.0
2009-01-12 13:25:00,1.49985,1.50005,1.4998,1.4998,60600000.0
2009-01-12 13:26:00,1.4998,1.4998,1.4993,1.4994,84800000.0
2009-01-12 13:27:00,1.4995,1.4995,1.499,1.4992,72000000.0
2009-01-12 13:28:00,1.4992,1.4996,1.4989,1.49955,174000000.0
2009-01-12 13:29:00,1.4995,1.4997,1.49895,1.49895,114400000.0
2009-01-12 13:30:00,1.499,1.49915,1.49865,1.49905,103600000.0
2009-01-12 13:31:00,1.4991,1.4991,1.49845,1.4987,93000000.0
2009-01-12 13:32:00,1.49865,1.49885,1.4981,1.49855,154000000.0
2009-01-12 13:33:00,1.49845,1.49855,1.49825,1.4983,61600000.0
2009-01-12 13:34:00,1.49835,1.49835,1.4982,1.49825,35200000.0
2009-01-12 13:35:00,1.49825,1.4984,1.4981,1.4981,98200000.0
2009-01-12 13:36:00,1.49805,1.49805,1.4976,1.498,146000000.0
2009-01-12 13:37:00,1.498,1.4983,1.498,1.49815,66400000.0
2009-01-12 13:38:00,1.49815,1.4983,1.49805,1.49825,64200000.0
2009-01-12 13:39:00,1.4983,1.49845,1.4982,1.4983,30000000.0
2009-01-12 13:40:00,1.4983,1.49855,1.4983,1.4984,97200000.0
2009-01-12 13:41:00,1.4985,1.49985,1.4985,1.4996,109800000.0
2009-01-12 13:42:00,1.4996,1.49965,1.49865,1.49905,188000000.0
2009-01-12 13:43:00,1.49915,1.49965,1.4991,1.49955,137600000.0
2009-01-12 13:44:00,1.4996,1.4997,1.49935,1.4995,104000000.0
2009-01-12 13:45:00,1.4995,1.50025,1.4994,1.4998,114200000.0
2009-01-12 13:46:00,1.49995,1.49995,1.4995,1.4995,90400000.0
2009-01-12 13:47:00,1.49945,1.49955,1.4989,1.4993,121800000.0
2009-01-12 13:48:00,1.4993,1.49965,1.4992,1.49925,116800000.0
2009-01-12 13:49:00,1.49935,1.49985,1.49925,1.4995,104500000.0
2009-01-12 13:50:00,1.4995,1.4999,1.4995,1.4999,89800000.0
2009-01-12 13:51:00,1.4998,1.4998,1.49945,1.4995,138400000.0
2009-01-12 13:52:00,1.4995,1.49985,1.4995,1.49975,102600000.0
2009-01-12 13:53:00,1.49985,1.5003,1.4997,1.50005,140000000.0
2009-01-12 13:54:00,1.49995,1.50015,1.49995,1.50015,70100000.0
2009-01-12 13:55:00,1.49995,1.50015,1.49975,1.49985,98900000.0
2009-01-12 13:56:00,1.49985,1.49995,1.4997,1.49985,54400000.0
2009-01-12 13:57:00,1.4997,1.4997,1.4994,1.4995,58800000.0
2009-01-12 13:58:00,1.4995,1.4995,1.4991,1.4992,107600000.0
2009-01-12 13:59:00,1.4993,1.49955,1.49925,1.4993,165600000.0
2009-01-12 14:00:00,1.4993,1.4994,1.4992,1.4993,65800000.0
2009-01-12 14:01:00,1.4993,1.4995,1.49925,1.4993,81200000.0
2009-01-12 14:02:00,1.49935,1.49945,1.49925,1.4993,40600000.0
2009-01-12 14:03:00,1.4993,1.49955,1.49925,1.4994,46800000.0
2009-01-12 14:04:00,1.4994,1.49945,1.4993,1.4994,42000000.0
2009-01-12 14:05:00,1.4994,1.4994,1.49925,1.4993,41400000.0
2009-01-12 14:06:00,1.4993,1.49955,1.49885,1.49905,123800000.0
2009-01-12 14:07:00,1.49905,1.4994,1.49885,1.499,221800000.0
2009-01-12 14:08:00,1.499,1.4995,1.499,1.4994,126600000.0
2009-01-12 14:09:00,1.4994,1.4995,1.4994,1.4994,61000000.0
2009-01-12 14:10:00,1.4994,1.5003,1.49935,1.5002,96800000.0
2009-01-12 14:11:00,1.5002,1.5002,1.4999,1.5001,141200000.0
2009-01-12 14:12:00,1.5002,1.50025,1.4996,1.50005,176000000.0
2009-01-12 14:13:00,1.5001,1.5004,1.49995,1.5001,125000000.0
2009-01-12 14:14:00,1.50005,1.50015,1.4997,1.4999,83000000.0
2009-01-12 14:15:00,1.4999,1.50005,1.4999,1.4999,86600000.0
2009-01-12 14:16:00,1.49995,1.5001,1.4999,1.4999,94200000.0
2009-01-12 14:17:00,1.4999,1.5002,1.4999,1.5002,127800000.0
2009-01-12 14:18:00,1.50015,1.5003,1.5,1.5001,92600000.0
2009-01-12 14:19:00,1.50015,1.5003,1.5,1.50015,85200000.0
2009-01-12 14:20:00,1.5001,1.5002,1.5001,1.5002,37200000.0
2009-01-12 14:21:00,1.50015,1.50015,1.5001,1.5001,12400000.0
2009-01-12 14:22:00,1.50015,1.50015,1.50005,1.5001,56600000.0
2009-01-12 14:23:00,1.5001,1.5001,1.5001,1.5001,18000000.0
2009-01-12 14:24:00,1.5001,1.5004,1.5001,1.5003,101200000.0
2009-01-12 14:25:00,1.5003,1.50045,1.5001,1.50015,123800000.0
2009-01-12 14:26:00,1.5001,1.5004,1.5001,1.5001,85400000.0
2009-01-12 14:27:00,1.50015,1.5004,1.50005,1.5001,115000000.0
2009-01-12 14:28:00,1.50015,1.50085,1.50005,1.5005,93000000.0
2009-01-12 14:29:00,1.5005,1.5008,1.50015,1.50055,147500000.0
2009-01-12 14:30:00,1.50055,1.50075,1.5005,1.5007,93400000.0
2009-01-12 14:31:00,1.50075,1.50075,1.5005,1.5006,67600000.0
2009-01-12 14:32:00,1.5006,1.5008,1.5002,1.5005,112800000.0
2009-01-12 14:33:00,1.50065,1.50065,1.5001,1.5005,117000000.0
2009-01-12 14:34:00,1.5005,1.50065,1.5004,1.5005,51600000.0
2009-01-12 14:35:00,1.50045,1.50065,1.50025,1.50035,140800000.0
2009-01-12 14:36:00,1.5004,1.5004,1.50015,1.5002,69200000.0
2009-01-12 14:37:00,1.5002,1.50035,1.5001,1.50035,85200000.0
2009-01-12 14:38:00,1.50035,1.5006,1.5003,1.50055,91000000.0
2009-01-12 14:39:00,1.50055,1.50075,1.50055,1.50075,84000000.0
2009-01-12 14:40:00,1.50075,1.50075,1.5006,1.50065,54200000.0
2009-01-12 14:41:00,1.50065,1.50075,1.50055,1.50065,40600000.0
2009-01-12 14:42:00,1.5007,1.5011,1.5007,1.50085,93400000.0
2009-01-12 14:43:00,1.50085,1.501,1.50045,1.5007,160000000.0
2009-01-12 14:44:00,1.5007,1.50085,1.5006,1.5006,55400000.0
2009-01-12 14:45:00,1.5006,1.50095,1.5006,1.5008,97600000.0
2009-01-12 14:46:00,1.5008,1.50095,1.5007,1.50075,52800000.0
2009-01-12 14:47:00,1.5008,1.501,1.5007,1.501,177300000.0
2009-01-12 14:48:00,1.501,1.5011,1.5008,1.50085,116200000.0
2009-01-12 14:49:00,1.50095,1.50125,1.5008,1.5011,121200000.0
2009-01-12 14:50:00,1.5011,1.5014,1.5009,1.5013,127800000.0
2009-01-12 14:51:00,1.50135,1.50175,1.50115,1.5015,151800000.0
2009-01-12 14:52:00,1.5015,1.50165,1.50115,1.50115,92200000.0
2009-01-12 14:53:00,1.5012,1.5014,1.50075,1.5009,180600000.0
2009-01-12 14:54:00,1.5009,1.5009,1.50045,1.5005,95400000.0
2009-01-12 14:55:00,1.5005,1.50115,1.50045,1.50095,113000000.0
2009-01-12 14:56:00,1.50095,1.50105,1.5008,1.50085,114800000.0
2009-01-12 14:57:00,1.50075,1.501,1.50065,1.50075,139600000.0
2009-01-12 14:58:00,1.5008,1.501,1.50055,1.50085,212600000.0
2009-01-12 14:59:00,1.50085,1.5013,1.50085,1.50105,222000000.0
2009-01-12 15:00:00,1.50105,1.50105,1.5008,1.50095,159200000.0
2009-01-12 15:01:00,1.5009,1.50145,1.5008,1.50125,95400000.0
2009-01-12 15:02:00,1.5013,1.5016,1.50125,1.5016,110600000.0
2009-01-12 15:03:00,1.5017,1.5018,1.5015,1.5016,130000000.0
2009-01-12 15:04:00,1.5016,1.50185,1.5016,1.50185,80200000.0
2009-01-12 15:05:00,1.50185,1.50185,1.50155,1.5018,150000000.0
2009-01-12 15:06:00,1.5018,1.50205,1.5016,1.5016,89400000.0
2009-01-12 15:07:00,1.50175,1.50175,1.5016,1.5017,23400000.0
2009-01-12 15:08:00,1.5017,1.5017,1.5013,1.50145,91800000.0
2009-01-12 15:09:00,1.50135,1.5016,1.50135,1.5016,28800000.0
2009-01-12 15:10:00,1.5016,1.5017,1.5015,1.5015,43400000.0
2009-01-12 15:11:00,1.5015,1.5016,1.50105,1.50135,76700000.0
2009-01-12 15:12:00,1.5013,1.50145,1.5012,1.50125,104400000.0
2009-01-12 15:13:00,1.50125,1.50125,1.50105,1.5011,221800000.0
2009-01-12 15:14:00,1.5011,1.5012,1.5005,1.5005,161000000.0
2009-01-12 15:15:00,1.5005,1.5008,1.50045,1.5006,119400000.0
2009-01-12 15:16:00,1.5006,1.5007,1.50025,1.5007,96200000.0
2009-01-12 15:17:00,1.50065,1.50065,1.5003,1.50035,110400000.0
2009-01-12 15:18:00,1.50035,1.50095,1.5003,1.50065,104600000.0
2009-01-12 15:19:00,1.5007,1.50095,1.5007,1.50085,140200000.0
2009-01-12 15:20:00,1.501,1.501,1.5007,1.50085,91400000.0
2009-01-12 15:21:00,1.50085,1.5011,1.50085,1.50085,140000000.0
2009-01-12 15:22:00,1.5008,1.50105,1.50065,1.50095,112000000.0
2009-01-12 15:23:00,1.5009,1.5012,1.50065,1.50095,183800000.0
2009-01-12 15:24:00,1.501,1.501,1.5005,1.50055,132200000.0
2009-01-12 15:25:00,1.5005,1.5006,1.50025,1.50035,210600000.0
2009-01-12 15:26:00,1.50045,1.5006,1.50025,1.5003,165200000.0
2009-01-12 15:27:00,1.5003,1.5007,1.5002,1.50045,131000000.0
2009-01-12 15:28:00,1.50045,1.5007,1.5004,1.5006,96200000.0
2009-01-12 15:29:00,1.50075,1.5008,1.50055,1.50075,92600000.0
2009-01-12 15:30:00,1.5008,1.50085,1.5006,1.50075,99400000.0
2009-01-12 15:31:00,1.5007,1.50085,1.5007,1.5008,111400000.0
2009-01-12 15:32:00,1.5008,1.50085,1.5004,1.50055,156600000.0
2009-01-12 15:33:00,1.5006,1.50075,1.50045,1.50065,115000000.0
2009-01-12 15:34:00,1.5007,1.5008,1.50055,1.5006,119400000.0
2009-01-12 15:35:00,1.50055,1.50075,1.50055,1.5007,68400000.0
2009-01-12 15:36:00,1.5007,1.50075,1.5007,1.50075,75200000.0
2009-01-12 15:37:00,1.50075,1.50095,1.5007,1.5008,92800000.0
2009-01-12 15:38:00,1.50085,1.5011,1.5008,1.5011,81400000.0
2009-01-12 15:39:00,1.50115,1.50115,1.5008,1.50095,96800000.0
2009-01-12 15:40:00,1.50095,1.5011,1.50085,1.50085,51400000.0
2009-01-12 15:41:00,1.50085,1.5012,1.5008,1.5008,150000000.0
2009-01-12 15:42:00,1.50085,1.50125,1.5008,1.50115,95200000.0
2009-01-12 15:43:00,1.50115,1.5015,1.50115,1.5014,95600000.0
2009-01-12 15:44:00,1.50145,1.50145,1.50115,1.50125,107400000.0
2009-01-12 15:45:00,1.50135,1.5014,1.5011,1.5013,129800000.0
2009-01-12 15:46:00,1.5013,1.5014,1.50105,1.50115,190400000.0
2009-01-12 15:47:00,1.5011,1.5012,1.50105,1.5011,106000000.0
2009-01-12 15:48:00,1.50115,1.50135,1.5011,1.50125,119800000.0
2009-01-12 15:49:00,1.5013,1.50145,1.5011,1.5011,201400000.0
2009-01-12 15:50:00,1.50115,1.5013,1.50105,1.5011,157400000.0
2009-01-12 15:51:00,1.50115,1.5013,1.50105,1.5011,167600000.0
2009-01-12 15:52:00,1.5012,1.5014,1.5011,1.5011,149800000.0
2009-01-12 15:53:00,1.50115,1.5013,1.50105,1.50125,170600000.0
2009-01-12 15:54:00,1.5012,1.5013,1.50105,1.5011,82600000.0
2009-01-12 15:55:00,1.5011,1.50135,1.50105,1.5012,182600000.0
2009-01-12 15:56:00,1.50125,1.5019,1.50125,1.5017,92400000.0
2009-01-12 15:57:00,1.5017,1.5017,1.5014,1.50165,154200000.0
2009-01-12 15:58:00,1.5016,1.5016,1.5013,1.5014,84200000.0
2009-01-12 15:59:00,1.50135,1.50155,1.50125,1.50155,98400000.0
2009-01-12 16:00:00,1.50155,1.50155,1.5013,1.50155,50800000.0
2009-01-12 16:01:00,1.50165,1.50165,1.5014,1.5015,37800000.0
2009-01-12 16:02:00,1.50145,1.50175,1.5012,1.50175,119900000.0
2009-01-12 16:03:00,1.5017,1.50205,1.5015,1.50195,147100000.0
2009-01-12 16:04:00,1.50195,1.5023,1.50195,1.50215,176400000.0
2009-01-12 16:05:00,1.5021,1.5028,1.50205,1.50275,182400000.0
2009-01-12 16:06:00,1.50275,1.5034,1.50275,1.5032,133000000.0
2009-01-12 16:07:00,1.5032,1.5033,1.503,1.50325,93800000.0
2009-01-12 16:08:00,1.5033,1.5033,1.5026,1.50265,85200000.0
2009-01-12 16:09:00,1.50255,1.50275,1.50225,1.50225,73200000.0
2009-01-12 16:10:00,1.5022,1.50225,1.50205,1.50225,89800000.0
2009-01-12 16:11:00,1.5023,1.50255,1.5022,1.5023,75400000.0
2009-01-12 16:12:00,1.5022,1.50235,1.5021,1.5023,49600000.0
2009-01-12 16:13:00,1.50225,1.50245,1.5022,1.50225,84400000.0
2009-01-12 16:14:00,1.50225,1.50235,1.50175,1.5018,135400000.0
2009-01-12 16:15:00,1.5018,1.50225,1.50175,1.50185,99600000.0
2009-01-12 16:16:00,1.5019,1.5022,1.5018,1.5022,66600000.0
2009-01-12 16:17:00,1.5022,1.5022,1.5018,1.502,63800000.0
2009-01-12 16:18:00,1.50205,1.5022,1.50185,1.502,50000000.0
2009-01-12 16:19:00,1.50205,1.5021,1.50185,1.5019,114600000.0
2009-01-12 16:20:00,1.5019,1.502,1.5016,1.50165,150400000.0
2009-01-12 16:21:00,1.50165,1.5017,1.50135,1.5015,62000000.0
2009-01-12 16:22:00,1.50155,1.50195,1.50155,1.50195,116200000.0
2009-01-12 16:23:00,1.50195,1.50205,1.5016,1.5016,133000000.0
2009-01-12 16:24:00,1.5017,1.50185,1.50055,1.5006,235800000.0
2009-01-12 16:25:00,1.50065,1.501,1.5006,1.5008,222000000.0
2009-01-12 16:26:00,1.50075,1.5008,1.5001,1.50025,190600000.0
2009-01-12 16:27:00,1.5002,1.5006,1.50005,1.5001,260200000.0
2009-01-12 16:28:00,1.50015,1.50035,1.5001,1.5002,84000000.0
2009-01-12 16:29:00,1.5002,1.50055,1.5002,1.50045,149200000.0
2009-01-12 16:30:00,1.50045,1.50065,1.50005,1.50065,190600000.0
2009-01-12 16:31:00,1.50065,1.5009,1.50005,1.5001,215400000.0
2009-01-12 16:32:00,1.5001,1.50065,1.5001,1.5004,249200000.0
2009-01-12 16:33:00,1.5004,1.5004,1.4998,1.5,170400000.0
2009-01-12 16:34:00,1.5,1.50035,1.49985,1.5003,235400000.0
2009-01-12 16:35:00,1.5003,1.50075,1.50025,1.5005,168400000.0
2009-01-12 16:36:00,1.50035,1.5006,1.50015,1.5004,219000000.0
2009-01-12 16:37:00,1.5004,1.5009,1.5004,1.50065,203400000.0
2009-01-12 16:38:00,1.50065,1.501,1.50065,1.50075,143400000.0
2009-01-12 16:39:00,1.50075,1.5009,1.50035,1.5007,196200000.0
2009-01-12 16:40:00,1.50065,1.50065,1.49975,1.4999,192200000.0
2009-01-12 16:41:00,1.4999,1.5002,1.49975,1.5,220000000.0
2009-01-12 16:42:00,1.5,1.50035,1.49995,1.50005,158000000.0
2009-01-12 16:43:00,1.50005,1.5001,1.4995,1.49965,187000000.0
2009-01-12 16:44:00,1.49965,1.4997,1.49865,1.4989,208400000.0
2009-01-12 16:45:00,1.49885,1.499,1.49845,1.49855,269600000.0
2009-01-12 16:46:00,1.4986,1.49895,1.4985,1.4985,222200000.0
2009-01-12 16:47:00,1.4986,1.499,1.49855,1.4987,177800000.0
2009-01-12 16:48:00,1.4987,1.49885,1.49845,1.4986,291400000.0
2009-01-12 16:49:00,1.4986,1.499,1.4986,1.4989,197200000.0
2009-01-12 16:50:00,1.4988,1.499,1.4985,1.49865,111800000.0
2009-01-12 16:51:00,1.49865,1.4987,1.49795,1.49795,103600000.0
2009-01-12 16:52:00,1.498,1.49835,1.498,1.4982,86800000.0
2009-01-12 16:53:00,1.49815,1.4982,1.4974,1.498,143800000.0
2009-01-12 16:54:00,1.4979,1.49815,1.4977,1.4978,58000000.0
2009-01-12 16:55:00,1.4977,1.4982,1.4976,1.49785,67000000.0
2009-01-12 16:56:00,1.49785,1.49795,1.49715,1.49735,164800000.0
2009-01-12 16:57:00,1.4973,1.49735,1.49645,1.49665,128600000.0
2009-01-12 16:58:00,1.49665,1.49715,1.49665,1.49705,111400000.0
2009-01-12 16:59:00,1.497,1.4974,1.497,1.4972,117200000.0
2009-01-12 17:00:00,1.4972,1.4982,1.49715,1.498,274800000.0
2009-01-12 17:01:00,1.49795,1.4983,1.4979,1.49805,128800000.0
2009-01-12 17:02:00,1.4981,1.4982,1.4971,1.4972,243000000.0
2009-01-12 17:03:00,1.4971,1.49795,1.4966,1.4968,221400000.0
2009-01-12 17:04:00,1.4968,1.4968,1.4956,1.4964,178500000.0
2009-01-12 17:05:00,1.49625,1.49635,1.49545,1.4956,222200000.0
2009-01-12 17:06:00,1.4956,1.49575,1.4946,1.49465,299800000.0
2009-01-12 17:07:00,1.49465,1.49465,1.4935,1.4939,249400000.0
2009-01-12 17:08:00,1.49385,1.49425,1.4937,1.49415,233000000.0
2009-01-12 17:09:00,1.49415,1.4943,1.4937,1.4942,241500000.0
2009-01-12 17:10:00,1.4942,1.4947,1.49415,1.49445,261000000.0
2009-01-12 17:11:00,1.4945,1.49455,1.4936,1.4939,280600000.0
2009-01-12 17:12:00,1.4939,1.4944,1.49375,1.49395,318200000.0
2009-01-12 17:13:00,1.49395,1.49425,1.4938,1.49405,254600000.0
2009-01-12 17:14:00,1.49405,1.49445,1.49385,1.49385,239000000.0
2009-01-12 17:15:00,1.4938,1.4939,1.49345,1.4935,292200000.0
2009-01-12 17:16:00,1.4935,1.49365,1.49265,1.4927,150800000.0
2009-01-12 17:17:00,1.49265,1.49275,1.4911,1.4917,231800000.0
2009-01-12 17:18:00,1.49175,1.4923,1.49145,1.4915,245600000.0
2009-01-12 17:19:00,1.49145,1.4915,1.4904,1.4911,245300000.0
2009-01-12 17:20:00,1.4911,1.49155,1.4909,1.4915,316600000.0
2009-01-12 17:21:00,1.4915,1.4916,1.49115,1.49115,316000000.0
2009-01-12 17:22:00,1.4912,1.4912,1.4907,1.4907,301400000.0
2009-01-12 17:23:00,1.49065,1.49115,1.4905,1.49065,311000000.0
2009-01-12 17:24:00,1.49065,1.4908,1.4896,1.4898,260800000.0
2009-01-12 17:25:00,1.4898,1.49005,1.4896,1.48985,188600000.0
2009-01-12 17:26:00,1.4898,1.4905,1.4898,1.4901,239500000.0
2009-01-12 17:27:00,1.4901,1.4909,1.4898,1.49075,220200000.0
2009-01-12 17:28:00,1.4909,1.491,1.4904,1.49065,146000000.0
2009-01-12 17:29:00,1.4907,1.4923,1.49065,1.492,174600000.0
2009-01-12 17:30:00,1.492,1.49215,1.4918,1.492,132000000.0
2009-01-12 17:31:00,1.492,1.4921,1.49055,1.49085,226000000.0
2009-01-12 17:32:00,1.491,1.49125,1.4908,1.49105,161400000.0
2009-01-12 17:33:00,1.49105,1.49105,1.49045,1.4906,280600000.0
2009-01-12 17:34:00,1.4906,1.49095,1.49005,1.4901,271200000.0
2009-01-12 17:35:00,1.4901,1.4901,1.48915,1.4896,281500000.0
2009-01-12 17:36:00,1.4896,1.4898,1.4892,1.48945,278000000.0
2009-01-12 17:37:00,1.48935,1.4894,1.48895,1.48915,179800000.0
2009-01-12 17:38:00,1.4891,1.4899,1.489,1.4897,144800000.0
2009-01-12 17:39:00,1.48955,1.48965,1.48935,1.48935,108000000.0
2009-01-12 17:40:00,1.48945,1.4897,1.48925,1.4896,216000000.0
2009-01-12 17:41:00,1.48955,1.4903,1.48955,1.4902,161600000.0
2009-01-12 17:42:00,1.49025,1.4904,1.4898,1.48985,172600000.0
2009-01-12 17:43:00,1.49,1.4901,1.48935,1.48955,168400000.0
2009-01-12 17:44:00,1.48955,1.49,1.4895,1.48985,202800000.0
2009-01-12 17:45:00,1.48985,1.4905,1.48985,1.49045,225600000.0
2009-01-12 17:46:00,1.49035,1.4908,1.49025,1.49065,328200000.0
2009-01-12 17:47:00,1.4905,1.4906,1.4898,1.4901,187400000.0
2009-01-12 17:48:00,1.4901,1.49025,1.4899,1.49,142200000.0
2009-01-12 17:49:00,1.49,1.49025,1.48995,1.49,249600000.0
2009-01-12 17:50:00,1.49005,1.49035,1.49,1.49005,178200000.0
2009-01-12 17:51:00,1.49,1.4902,1.48895,1.48895,224200000.0
2009-01-12 17:52:00,1.489,1.4894,1.4887,1.4889,258200000.0
2009-01-12 17:53:00,1.48885,1.4889,1.48845,1.4889,327000000.0
2009-01-12 17:54:00,1.48895,1.4895,1.48895,1.4895,179000000.0
2009-01-12 17:55:00,1.48935,1.48985,1.48935,1.48965,157600000.0
2009-01-12 17:56:00,1.48965,1.4905,1.4895,1.4905,204600000.0
2009-01-12 17:57:00,1.49045,1.49065,1.49015,1.49035,257000000.0
2009-01-12 17:58:00,1.49035,1.4905,1.48975,1.4898,191400000.0
2009-01-12 17:59:00,1.4898,1.49025,1.48945,1.49,194400000.0
2009-01-12 18:00:00,1.49005,1.49005,1.48905,1.48915,254900000.0
2009-01-12 18:01:00,1.48915,1.48925,1.4886,1.48875,156400000.0
2009-01-12 18:02:00,1.48865,1.4888,1.48705,1.4871,175800000.0
2009-01-12 18:03:00,1.4871,1.4871,1.4865,1.4869,205200000.0
2009-01-12 18:04:00,1.4869,1.48745,1.48685,1.48735,150700000.0
2009-01-12 18:05:00,1.4874,1.4877,1.4873,1.48745,131200000.0
2009-01-12 18:06:00,1.48745,1.48765,1.48695,1.4874,225000000.0
2009-01-12 18:07:00,1.4874,1.48765,1.487,1.48715,299000000.0
2009-01-12 18:08:00,1.487,1.4872,1.48675,1.48675,295600000.0
2009-01-12 18:09:00,1.48675,1.48685,1.48655,1.48675,184600000.0
2009-01-12 18:10:00,1.48685,1.48685,1.4861,1.48625,244800000.0
2009-01-12 18:11:00,1.48625,1.4864,1.4856,1.48565,345400000.0
2009-01-12 18:12:00,1.4856,1.486,1.48535,1.4858,211400000.0
2009-01-12 18:13:00,1.48585,1.48605,1.48565,1.48585,170600000.0
2009-01-12 18:14:00,1.486,1.4864,1.4858,1.4862,200400000.0
2009-01-12 18:15:00,1.48615,1.4864,1.4858,1.4862,172200000.0
2009-01-12 18:16:00,1.48625,1.48635,1.486,1.486,136800000.0
2009-01-12 18:17:00,1.486,1.4866,1.4859,1.4865,115800000.0
2009-01-12 18:18:00,1.4866,1.48675,1.48645,1.48675,138600000.0
2009-01-12 18:19:00,1.4867,1.48685,1.4867,1.48685,167600000.0
2009-01-12 18:20:00,1.48685,1.48685,1.4864,1.4865,121800000.0
2009-01-12 18:21:00,1.4865,1.48655,1.48595,1.4861,232800000.0
2009-01-12 18:22:00,1.48615,1.48635,1.4859,1.48595,197400000.0
2009-01-12 18:23:00,1.486,1.48615,1.4857,1.48595,140800000.0
2009-01-12 18:24:00,1.4859,1.487,1.4859,1.4869,162000000.0
2009-01-12 18:25:00,1.48685,1.4873,1.48685,1.487,168400000.0
2009-01-12 18:26:00,1.487,1.48765,1.487,1.48765,171200000.0
2009-01-12 18:27:00,1.48765,1.4886,1.48625,1.4883,262600000.0
2009-01-12 18:28:00,1.48835,1.4891,1.48795,1.4885,268600000.0
2009-01-12 18:29:00,1.4885,1.48875,1.48795,1.48795,237400000.0
2009-01-12 18:30:00,1.48795,1.48865,1.48795,1.4886,293400000.0
2009-01-12 18:31:00,1.4886,1.48925,1.48845,1.48905,246200000.0
2009-01-12 18:32:00,1.48915,1.48915,1.48855,1.48865,178200000.0
2009-01-12 18:33:00,1.48865,1.48875,1.4884,1.4884,186400000.0
2009-01-12 18:34:00,1.48845,1.48845,1.4878,1.48825,130400000.0
2009-01-12 18:35:00,1.48825,1.48825,1.4878,1.4878,73000000.0
2009-01-12 18:36:00,1.48795,1.48795,1.4875,1.4875,121600000.0
2009-01-12 18:37:00,1.4876,1.4877,1.4875,1.48755,106400000.0
2009-01-12 18:38:00,1.48755,1.48765,1.48715,1.4872,146600000.0
2009-01-12 18:39:00,1.48725,1.4873,1.48715,1.4873,81400000.0
2009-01-12 18:40:00,1.4873,1.4876,1.4873,1.48745,85200000.0
2009-01-12 18:41:00,1.48745,1.48775,1.48715,1.4872,187800000.0
2009-01-12 18:42:00,1.4872,1.48775,1.48715,1.48735,209400000.0
2009-01-12 18:43:00,1.4873,1.48775,1.4871,1.48745,272800000.0
2009-01-12 18:44:00,1.4875,1.4878,1.4875,1.48765,157600000.0
2009-01-12 18:45:00,1.48765,1.48785,1.48725,1.48725,101600000.0
2009-01-12 18:46:00,1.48735,1.4876,1.48715,1.48725,251800000.0
2009-01-12 18:47:00,1.48725,1.488,1.48725,1.48765,225200000.0
2009-01-12 18:48:00,1.48765,1.4881,1.48765,1.4877,290800000.0
2009-01-12 18:49:00,1.4877,1.48785,1.4876,1.4878,155200000.0
2009-01-12 18:50:00,1.4877,1.48815,1.487,1.4878,259400000.0
2009-01-12 18:51:00,1.4877,1.4879,1.48735,1.4874,195800000.0
2009-01-12 18:52:00,1.48735,1.4878,1.4873,1.48735,154400000.0
2009-01-12 18:53:00,1.4874,1.4874,1.4865,1.48675,283000000.0
2009-01-12 18:54:00,1.4867,1.4869,1.48645,1.4869,208000000.0
2009-01-12 18:55:00,1.48685,1.4869,1.48645,1.48655,203600000.0
2009-01-12 18:56:00,1.4866,1.48665,1.4865,1.4865,135400000.0
2009-01-12 18:57:00,1.4865,1.48655,1.48645,1.48655,132800000.0
2009-01-12 18:58:00,1.48655,1.48655,1.4865,1.4865,69200000.0
2009-01-12 18:59:00,1.4865,1.4867,1.4865,1.4866,121200000.0
2009-01-12 19:00:00,1.4867,1.48675,1.4865,1.48665,175200000.0
2009-01-12 19:01:00,1.48665,1.4868,1.48645,1.4865,159400000.0
2009-01-12 19:02:00,1.4865,1.48675,1.4865,1.4866,47800000.0
2009-01-12 19:03:00,1.4867,1.4867,1.4865,1.48655,92600000.0
2009-01-12 19:04:00,1.48655,1.4867,1.4865,1.4867,122400000.0
2009-01-12 19:05:00,1.4868,1.4868,1.48655,1.4867,61600000.0
2009-01-12 19:06:00,1.4867,1.48715,1.4865,1.48715,149400000.0
2009-01-12 19:07:00,1.4871,1.4873,1.4867,1.48675,112000000.0
2009-01-12 19:08:00,1.48675,1.48695,1.4863,1.48685,100200000.0
2009-01-12 19:09:00,1.4869,1.487,1.48645,1.487,169000000.0
2009-01-12 19:10:00,1.4869,1.487,1.48675,1.48685,51800000.0
2009-01-12 19:11:00,1.48685,1.48685,1.4862,1.48625,77400000.0
2009-01-12 19:12:00,1.4862,1.4867,1.48575,1.4861,170800000.0
2009-01-12 19:13:00,1.4863,1.48695,1.48605,1.48615,172000000.0
2009-01-12 19:14:00,1.48605,1.48675,1.48605,1.48635,147600000.0
2009-01-12 19:15:00,1.4864,1.48685,1.4864,1.4866,71200000.0
2009-01-12 19:16:00,1.4867,1.4867,1.48625,1.48625,45800000.0
2009-01-12 19:17:00,1.4862,1.48675,1.4861,1.48635,129400000.0
2009-01-12 19:18:00,1.48635,1.48665,1.48595,1.48655,132000000.0
2009-01-12 19:19:00,1.4865,1.4865,1.4862,1.48645,101600000.0
2009-01-12 19:20:00,1.48635,1.4865,1.4863,1.4865,27600000.0
2009-01-12 19:21:00,1.4865,1.48655,1.4865,1.4865,20200000.0
2009-01-12 19:22:00,1.4865,1.4865,1.48605,1.4863,53600000.0
2009-01-12 19:23:00,1.4862,1.4864,1.4862,1.4862,101200000.0
2009-01-12 19:24:00,1.48625,1.4864,1.4862,1.4864,66200000.0
2009-01-12 19:25:00,1.4864,1.4868,1.48635,1.48675,75200000.0
2009-01-12 19:26:00,1.48675,1.4869,1.4864,1.4866,70800000.0
2009-01-12 19:27:00,1.4866,1.48685,1.4865,1.4867,106400000.0
2009-01-12 19:28:00,1.4867,1.4867,1.4858,1.48585,113000000.0
2009-01-12 19:29:00,1.4858,1.48635,1.4858,1.486,106400000.0
2009-01-12 19:30:00,1.486,1.4861,1.4858,1.4861,157400000.0
2009-01-12 19:31:00,1.4861,1.48645,1.48585,1.48595,179800000.0
2009-01-12 19:32:00,1.4859,1.48595,1.4858,1.4859,112600000.0
2009-01-12 19:33:00,1.48605,1.4862,1.48585,1.486,122200000.0
2009-01-12 19:34:00,1.48615,1.4869,1.48615,1.48685,185800000.0
2009-01-12 19:35:00,1.48685,1.48705,1.48655,1.48705,91800000.0
2009-01-12 19:36:00,1.4871,1.4882,1.4871,1.4881,143000000.0
2009-01-12 19:37:00,1.48795,1.48825,1.4876,1.48795,218800000.0
2009-01-12 19:38:00,1.48795,1.48795,1.48755,1.4877,156800000.0
2009-01-12 19:39:00,1.4876,1.4883,1.4876,1.48795,96400000.0
2009-01-12 19:40:00,1.488,1.48805,1.48775,1.4879,95000000.0
2009-01-12 19:41:00,1.488,1.48805,1.4878,1.4879,65600000.0
2009-01-12 19:42:00,1.4879,1.4882,1.4878,1.4881,88000000.0
2009-01-12 19:43:00,1.4881,1.48825,1.48775,1.488,126400000.0
2009-01-12 19:44:00,1.488,1.488,1.48775,1.48775,74200000.0
2009-01-12 19:45:00,1.48775,1.48785,1.4874,1.48765,114200000.0
2009-01-12 19:46:00,1.4876,1.48795,1.4876,1.48795,44600000.0
2009-01-12 19:47:00,1.488,1.48835,1.4878,1.4883,120000000.0
2009-01-12 19:48:00,1.4882,1.4882,1.4878,1.48785,65800000.0
2009-01-12 19:49:00,1.48795,1.48865,1.4879,1.48865,108600000.0
2009-01-12 19:50:00,1.48865,1.4893,1.4879,1.48895,230900000.0
2009-01-12 19:51:00,1.4886,1.49055,1.4882,1.4897,331800000.0
2009-01-12 19:52:00,1.4897,1.48985,1.4886,1.48895,288000000.0
2009-01-12 19:53:00,1.489,1.4893,1.48805,1.48835,239600000.0
2009-01-12 19:54:00,1.48835,1.48865,1.4881,1.4885,133600000.0
2009-01-12 19:55:00,1.4885,1.48915,1.4885,1.4888,99800000.0
2009-01-12 19:56:00,1.4888,1.48905,1.48845,1.48875,205000000.0
2009-01-12 19:57:00,1.4887,1.48895,1.4886,1.48875,94000000.0
2009-01-12 19:58:00,1.48875,1.489,1.48865,1.48865,146700000.0
2009-01-12 19:59:00,1.48865,1.4891,1.48845,1.4891,68200000.0
2009-01-12 20:00:00,1.48905,1.48945,1.48865,1.48935,134200000.0
2009-01-12 20:01:00,1.4894,1.4894,1.48865,1.48885,76200000.0
2009-01-12 20:02:00,1.48885,1.48905,1.48885,1.48905,26600000.0
2009-01-12 20:03:00,1.4891,1.48935,1.48885,1.48885,31000000.0
2009-01-12 20:04:00,1.48885,1.4896,1.48875,1.48925,116000000.0
2009-01-12 20:05:00,1.4892,1.48975,1.4892,1.48945,86200000.0
2009-01-12 20:06:00,1.4895,1.48955,1.4893,1.48945,63600000.0
2009-01-12 20:07:00,1.48945,1.48945,1.4891,1.48925,73200000.0
2009-01-12 20:08:00,1.48925,1.48935,1.48915,1.4892,48600000.0
2009-01-12 20:09:00,1.4891,1.48965,1.48905,1.48955,75200000.0
2009-01-12 20:10:00,1.4896,1.4899,1.4893,1.4898,82000000.0
2009-01-12 20:11:00,1.49,1.49,1.4896,1.4897,59200000.0
2009-01-12 20:12:00,1.48975,1.49035,1.4897,1.49025,133400000.0
2009-01-12 20:13:00,1.4902,1.49035,1.49005,1.49005,45000000.0
2009-01-12 20:14:00,1.4901,1.49015,1.4897,1.49005,77000000.0
2009-01-12 20:15:00,1.4901,1.49025,1.4898,1.49015,109800000.0
2009-01-12 20:16:00,1.49015,1.49035,1.49,1.49015,94800000.0
2009-01-12 20:17:00,1.49015,1.49025,1.4897,1.49005,137800000.0
2009-01-12 20:18:00,1.49005,1.49005,1.4896,1.48975,35800000.0
2009-01-12 20:19:00,1.48965,1.48975,1.4893,1.4893,93800000.0
2009-01-12 20:20:00,1.4894,1.4894,1.489,1.4891,102400000.0
2009-01-12 20:21:00,1.48915,1.48935,1.48895,1.489,104600000.0
2009-01-12 20:22:00,1.489,1.4895,1.4888,1.48885,121400000.0
2009-01-12 20:23:00,1.48885,1.48925,1.48875,1.48905,125600000.0
2009-01-12 20:24:00,1.48915,1.4893,1.4888,1.4892,50200000.0
2009-01-12 20:25:00,1.48915,1.48915,1.48895,1.489,31400000.0
2009-01-12 20:26:00,1.489,1.4892,1.489,1.4892,8400000.0
2009-01-12 20:27:00,1.4892,1.48955,1.48905,1.48935,81800000.0
2009-01-12 20:28:00,1.48935,1.4895,1.48915,1.4893,76600000.0
2009-01-12 20:29:00,1.48935,1.48935,1.48925,1.4893,18000000.0
2009-01-12 20:30:00,1.48935,1.48935,1.4892,1.4892,39200000.0
2009-01-12 20:31:00,1.4892,1.4892,1.48915,1.4892,299800000.0
2009-01-12 20:32:00,1.4892,1.4892,1.4892,1.4892,183200000.0
2009-01-12 20:33:00,1.48915,1.4892,1.48915,1.4892,13200000.0
2009-01-12 20:34:00,1.4892,1.4892,1.48915,1.4892,18000000.0
2009-01-12 20:35:00,1.4893,1.48935,1.48915,1.48935,19200000.0
2009-01-12 20:36:00,1.48935,1.48955,1.48925,1.4894,74000000.0
2009-01-12 20:37:00,1.48955,1.48975,1.4895,1.48955,43200000.0
2009-01-12 20:38:00,1.4895,1.48955,1.48915,1.4893,61000000.0
2009-01-12 20:39:00,1.48935,1.48935,1.48905,1.4892,83400000.0
2009-01-12 20:40:00,1.48925,1.48945,1.489,1.48945,131200000.0
2009-01-12 20:41:00,1.4894,1.4895,1.4894,1.48945,32400000.0
2009-01-12 20:42:00,1.48945,1.4895,1.4894,1.48945,64200000.0
2009-01-12 20:43:00,1.48945,1.4895,1.48945,1.4895,45000000.0
2009-01-12 20:44:00,1.4895,1.48985,1.48945,1.4897,116200000.0
2009-01-12 20:45:00,1.4897,1.49005,1.4897,1.49,50000000.0
2009-01-12 20:46:00,1.49,1.4901,1.4896,1.49005,52200000.0
2009-01-12 20:47:00,1.49005,1.49025,1.49005,1.49015,19800000.0
2009-01-12 20:48:00,1.49015,1.4908,1.4901,1.49065,115600000.0
2009-01-12 20:49:00,1.49065,1.4911,1.49055,1.4909,128800000.0
2009-01-12 20:50:00,1.491,1.49135,1.491,1.4911,95000000.0
2009-01-12 20:51:00,1.49115,1.49145,1.4911,1.49135,104600000.0
2009-01-12 20:52:00,1.49135,1.49215,1.49135,1.49215,83200000.0
2009-01-12 20:53:00,1.49215,1.49215,1.4918,1.49185,20800000.0
2009-01-12 20:54:00,1.4918,1.49195,1.49155,1.4919,80800000.0
2009-01-12 20:55:00,1.4919,1.4919,1.4917,1.49185,40600000.0
2009-01-12 20:56:00,1.4919,1.492,1.49185,1.492,17000000.0
2009-01-12 20:57:00,1.492,1.4921,1.49195,1.4921,34400000.0
2009-01-12 20:58:00,1.49205,1.49205,1.4911,1.49115,211300000.0
2009-01-12 20:59:00,1.49115,1.49115,1.49095,1.4911,120600000.0
2009-01-12 21:00:00,1.4911,1.4911,1.49075,1.4908,40600000.0
2009-01-12 21:01:00,1.49085,1.49085,1.49055,1.4906,63400000.0
2009-01-12 21:02:00,1.4906,1.4906,1.49055,1.49055,36000000.0
2009-01-12 21:03:00,1.49055,1.49055,1.4902,1.49035,55000000.0
2009-01-12 21:04:00,1.49035,1.49065,1.4903,1.49065,19000000.0
2009-01-12 21:05:00,1.49065,1.49075,1.4903,1.4903,102400000.0
2009-01-12 21:06:00,1.49045,1.4905,1.49045,1.4905,148600000.0
2009-01-12 21:07:00,1.49045,1.4909,1.4904,1.49085,63800000.0
2009-01-12 21:08:00,1.4908,1.49095,1.4904,1.4906,84200000.0
2009-01-12 21:09:00,1.4906,1.4906,1.49025,1.4903,77600000.0
2009-01-12 21:10:00,1.49045,1.49055,1.4899,1.4902,138600000.0
2009-01-12 21:11:00,1.4902,1.4909,1.4902,1.4904,157000000.0
2009-01-12 21:12:00,1.4903,1.4908,1.49015,1.49055,200200000.0
2009-01-12 21:13:00,1.49055,1.4909,1.4902,1.49045,170400000.0
2009-01-12 21:14:00,1.49045,1.4908,1.4901,1.49045,191000000.0
2009-01-12 21:15:00,1.49045,1.49065,1.49015,1.49055,150000000.0
2009-01-12 21:16:00,1.49055,1.49095,1.49045,1.4908,169200000.0
2009-01-12 21:17:00,1.49075,1.4909,1.4905,1.4907,166800000.0
2009-01-12 21:18:00,1.49075,1.49075,1.49035,1.49035,75400000.0
2009-01-12 21:19:00,1.49045,1.4907,1.4903,1.4907,41600000.0
2009-01-12 21:20:00,1.49075,1.49095,1.4907,1.49075,42800000.0
2009-01-12 21:21:00,1.4907,1.4907,1.49055,1.49055,45600000.0
2009-01-12 21:22:00,1.49055,1.4909,1.49055,1.49085,82600000.0
2009-01-12 21:23:00,1.491,1.491,1.4905,1.49055,130200000.0
2009-01-12 21:24:00,1.49055,1.49105,1.49055,1.4909,115600000.0
2009-01-12 21:25:00,1.49105,1.49105,1.4903,1.4905,123000000.0
2009-01-12 21:26:00,1.49055,1.49075,1.49025,1.4905,112000000.0
2009-01-12 21:27:00,1.4905,1.4908,1.4905,1.4907,55000000.0
2009-01-12 21:28:00,1.49065,1.49075,1.49055,1.4907,39800000.0
2009-01-12 21:29:00,1.49065,1.4907,1.49045,1.4905,79200000.0
2009-01-12 21:30:00,1.4905,1.4911,1.4902,1.4908,131600000.0
2009-01-12 21:31:00,1.4908,1.4908,1.49075,1.4908,59600000.0
2009-01-12 21:32:00,1.4908,1.491,1.49065,1.49085,107200000.0
2009-01-12 21:33:00,1.49085,1.4911,1.4905,1.4911,109000000.0
2009-01-12 21:34:00,1.491,1.4913,1.49045,1.4905,148200000.0
2009-01-12 21:35:00,1.49055,1.49055,1.4901,1.4901,50000000.0
2009-01-12 21:36:00,1.4901,1.49035,1.49,1.49035,99800000.0
2009-01-12 21:37:00,1.4905,1.49085,1.49045,1.49085,106000000.0
2009-01-12 21:38:00,1.4909,1.4911,1.4908,1.4909,169200000.0
2009-01-12 21:39:00,1.49095,1.4911,1.49055,1.49085,131800000.0
2009-01-12 21:40:00,1.49085,1.49105,1.4908,1.4909,71800000.0
2009-01-12 21:41:00,1.49105,1.4915,1.4906,1.4915,97600000.0
2009-01-12 21:42:00,1.4916,1.4916,1.4905,1.4906,178200000.0
2009-01-12 21:43:00,1.49065,1.4909,1.4906,1.4908,147600000.0
2009-01-12 21:44:00,1.4908,1.491,1.49075,1.49075,156800000.0
2009-01-12 21:45:00,1.4908,1.49085,1.4904,1.4908,103400000.0
2009-01-12 21:46:00,1.49075,1.491,1.4907,1.49075,34800000.0
2009-01-12 21:47:00,1.49075,1.4912,1.49045,1.491,179400000.0
2009-01-12 21:48:00,1.49095,1.49095,1.4904,1.4905,63600000.0
2009-01-12 21:49:00,1.49045,1.4909,1.49045,1.4909,45600000.0
2009-01-12 21:50:00,1.4909,1.4911,1.4905,1.4905,44200000.0
2009-01-12 21:51:00,1.4905,1.49075,1.4904,1.49045,34200000.0
2009-01-12 21:52:00,1.49045,1.4908,1.4904,1.4907,96600000.0
2009-01-12 21:53:00,1.49065,1.49065,1.49015,1.49035,169200000.0
2009-01-12 21:54:00,1.49025,1.49045,1.49015,1.49025,88800000.0
2009-01-12 21:55:00,1.49035,1.49035,1.49025,1.49035,11000000.0
2009-01-12 21:56:00,1.4903,1.4906,1.49025,1.49035,71400000.0
2009-01-12 21:57:00,1.4904,1.49055,1.4903,1.49055,55800000.0
2009-01-12 21:58:00,1.49055,1.49075,1.49055,1.49075,34600000.0
2009-01-12 21:59:00,1.49075,1.49095,1.49075,1.49085,63400000.0
2009-01-12 22:00:00,1.49085,1.49085,1.49,1.4902,192400000.0
2009-01-12 22:01:00,1.4902,1.49045,1.49015,1.4903,151000000.0
2009-01-12 22:02:00,1.4902,1.4906,1.49,1.49015,141800000.0
2009-01-12 22:03:00,1.49015,1.4905,1.49005,1.4903,101200000.0
2009-01-12 22:04:00,1.49045,1.49075,1.4903,1.4905,34400000.0
2009-01-12 22:05:00,1.4906,1.4907,1.49025,1.49065,47000000.0
2009-01-12 22:06:00,1.49055,1.4907,1.49055,1.4906,7000000.0
2009-01-12 22:07:00,1.49055,1.49065,1.49,1.49025,48200000.0
2009-01-12 22:08:00,1.4902,1.49055,1.4902,1.49035,48200000.0
2009-01-12 22:09:00,1.4903,1.49045,1.4902,1.4902,58200000.0
2009-01-12 22:10:00,1.49025,1.49045,1.4898,1.4903,103600000.0
2009-01-12 22:11:00,1.49025,1.49025,1.48965,1.48985,36800000.0
2009-01-12 22:12:00,1.4899,1.49,1.4898,1.4899,35000000.0
2009-01-12 22:13:00,1.4898,1.49,1.4897,1.4898,37600000.0
2009-01-12 22:14:00,1.48975,1.48975,1.48925,1.48975,119800000.0
2009-01-12 22:15:00,1.48965,1.48965,1.48965,1.48965,13800000.0
2009-01-12 22:16:00,1.4896,1.49035,1.4896,1.49015,26200000.0
2009-01-12 22:17:00,1.49005,1.49035,1.48985,1.49,31800000.0
2009-01-12 22:18:00,1.48995,1.4901,1.4899,1.48995,47800000.0
2009-01-12 22:19:00,1.48995,1.49025,1.48995,1.49005,20000000.0
2009-01-12 22:20:00,1.49005,1.49035,1.48955,1.4902,61400000.0
2009-01-12 22:21:00,1.4902,1.49035,1.49015,1.49015,21200000.0
2009-01-12 22:22:00,1.49015,1.4902,1.4893,1.4894,28800000.0
2009-01-12 22:23:00,1.4894,1.49,1.4894,1.49,37600000.0
2009-01-12 22:24:00,1.48995,1.49015,1.48985,1.4901,57600000.0
2009-01-12 22:25:00,1.49005,1.49005,1.49005,1.49005,5200000.0
2009-01-12 22:26:00,1.49005,1.49005,1.4899,1.4899,59000000.0
2009-01-12 22:27:00,1.49,1.49,1.4893,1.48965,83400000.0
2009-01-12 22:28:00,1.48965,1.48985,1.489,1.4893,150200000.0
2009-01-12 22:29:00,1.4893,1.4895,1.4893,1.48945,45000000.0
2009-01-12 22:30:00,1.4893,1.48945,1.4892,1.4893,75400000.0
2009-01-12 22:31:00,1.48935,1.48945,1.48905,1.4892,36800000.0
2009-01-12 22:32:00,1.4894,1.48945,1.4894,1.48945,24800000.0
2009-01-12 22:33:00,1.48945,1.4897,1.48925,1.48945,102800000.0
2009-01-12 22:34:00,1.48945,1.4895,1.4893,1.4895,27600000.0
2009-01-12 22:35:00,1.4895,1.4895,1.489,1.489,88200000.0
2009-01-12 22:36:00,1.48905,1.4896,1.48905,1.4896,55200000.0
2009-01-12 22:37:00,1.4896,1.4896,1.4894,1.4894,29800000.0
2009-01-12 22:38:00,1.4894,1.4895,1.4894,1.4895,39200000.0
2009-01-12 22:39:00,1.48945,1.48975,1.48905,1.48925,78400000.0
2009-01-12 22:40:00,1.48925,1.4895,1.48925,1.48935,85400000.0
2009-01-12 22:41:00,1.4894,1.4896,1.4892,1.48925,48400000.0
2009-01-12 22:42:00,1.48925,1.4894,1.4891,1.4891,53400000.0
2009-01-12 22:43:00,1.4891,1.4891,1.4891,1.4891,4000000.0
2009-01-12 22:44:00,1.48905,1.48905,1.48895,1.489,61800000.0
2009-01-12 22:45:00,1.489,1.4897,1.489,1.48955,139000000.0
2009-01-12 22:46:00,1.4897,1.48995,1.48955,1.4898,56400000.0
2009-01-12 22:47:00,1.4898,1.49,1.4898,1.4899,27800000.0
2009-01-12 22:48:00,1.48985,1.49,1.48985,1.49,13000000.0
2009-01-12 22:49:00,1.48985,1.49025,1.4898,1.49005,36800000.0
2009-01-12 22:50:00,1.49,1.4902,1.48995,1.4901,116800000.0
2009-01-12 22:51:00,1.49015,1.49045,1.49005,1.49045,51000000.0
2009-01-12 22:52:00,1.49045,1.49045,1.4903,1.4903,14000000.0
2009-01-12 22:53:00,1.4903,1.49035,1.49005,1.49015,109200000.0
2009-01-12 22:54:00,1.49015,1.49035,1.4901,1.49015,27600000.0
2009-01-12 22:55:00,1.49015,1.49025,1.4901,1.49015,48200000.0
2009-01-12 22:56:00,1.4901,1.49015,1.4901,1.4901,17600000.0
2009-01-12 22:57:00,1.49005,1.4901,1.4896,1.4898,25800000.0
2009-01-12 22:58:00,1.49,1.4903,1.49,1.49015,15000000.0
2009-01-12 22:59:00,1.4902,1.491,1.4901,1.4909,52600000.0
2009-01-12 23:00:00,1.49095,1.49095,1.48955,1.48995,235800000.0
2009-01-12 23:01:00,1.49,1.49005,1.4897,1.4898,293000000.0
2009-01-12 23:02:00,1.48975,1.48975,1.48925,1.48955,332800000.0
2009-01-12 23:03:00,1.4895,1.4898,1.4892,1.48975,133600000.0
2009-01-12 23:04:00,1.48975,1.4898,1.4897,1.48975,66800000.0
2009-01-12 23:05:00,1.48975,1.48995,1.48975,1.48975,85000000.0
2009-01-12 23:06:00,1.48975,1.4899,1.48965,1.4897,48400000.0
2009-01-12 23:07:00,1.4897,1.49035,1.4896,1.48995,116800000.0
2009-01-12 23:08:00,1.4899,1.4905,1.48985,1.49045,66200000.0
2009-01-12 23:09:00,1.49045,1.49055,1.49,1.49025,42800000.0
2009-01-12 23:10:00,1.49015,1.49045,1.49015,1.4904,19600000.0
2009-01-12 23:11:00,1.49015,1.49025,1.49015,1.49015,7600000.0
2009-01-12 23:12:00,1.49035,1.4905,1.49025,1.4904,57000000.0
2009-01-12 23:13:00,1.49045,1.49045,1.49035,1.4904,12000000.0
2009-01-12 23:14:00,1.4905,1.49065,1.49045,1.49065,20200000.0
2009-01-12 23:15:00,1.49065,1.49065,1.49065,1.49065,6000000.0
2009-01-12 23:16:00,1.4906,1.4906,1.4906,1.4906,12000000.0
2009-01-12 23:17:00,1.4906,1.4906,1.49035,1.49035,34000000.0
2009-01-12 23:18:00,1.4904,1.49075,1.4904,1.4906,35200000.0
2009-01-12 23:19:00,1.49065,1.49075,1.49065,1.4907,16000000.0
2009-01-12 23:20:00,1.49065,1.4907,1.49005,1.49005,23800000.0
2009-01-12 23:21:00,1.49005,1.49005,1.4895,1.4895,67600000.0
2009-01-12 23:22:00,1.4896,1.4896,1.4892,1.4892,27000000.0
2009-01-12 23:23:00,1.4892,1.4892,1.489,1.489,14000000.0
2009-01-12 23:24:00,1.4891,1.48955,1.48905,1.4895,32200000.0
2009-01-12 23:25:00,1.4895,1.4895,1.4893,1.48935,10800000.0
2009-01-12 23:26:00,1.4894,1.4898,1.4891,1.4895,44600000.0
2009-01-12 23:27:00,1.489,1.48945,1.48895,1.48945,67000000.0
2009-01-12 23:28:00,1.4894,1.48945,1.489,1.489,52400000.0
2009-01-12 23:29:00,1.489,1.4891,1.4887,1.4888,94000000.0
2009-01-12 23:30:00,1.4888,1.4888,1.4883,1.48865,41400000.0
2009-01-12 23:31:00,1.48885,1.4892,1.4888,1.48895,20200000.0
2009-01-12 23:32:00,1.48895,1.4892,1.48895,1.48915,38800000.0
2009-01-12 23:33:00,1.48915,1.4894,1.48915,1.48935,53000000.0
2009-01-12 23:34:00,1.48935,1.49045,1.489,1.48995,171000000.0
2009-01-12 23:35:00,1.49005,1.49015,1.48895,1.4891,122800000.0
2009-01-12 23:36:00,1.48885,1.4891,1.48885,1.48905,19600000.0
2009-01-12 23:37:00,1.4891,1.48915,1.4889,1.4891,60800000.0
2009-01-12 23:38:00,1.4891,1.4891,1.48855,1.489,55000000.0
2009-01-12 23:39:00,1.48905,1.48905,1.4884,1.48875,32800000.0
2009-01-12 23:40:00,1.4888,1.48905,1.48875,1.48885,46800000.0
2009-01-12 23:41:00,1.48885,1.4893,1.48875,1.4892,85600000.0
2009-01-12 23:42:00,1.48915,1.4893,1.489,1.48905,60400000.0
2009-01-12 23:43:00,1.4891,1.4891,1.4889,1.48905,60400000.0
2009-01-12 23:44:00,1.48905,1.4891,1.4888,1.489,10800000.0
2009-01-12 23:45:00,1.48905,1.4892,1.4886,1.48895,100800000.0
2009-01-12 23:46:00,1.489,1.4891,1.48875,1.489,29400000.0
2009-01-12 23:47:00,1.489,1.489,1.48895,1.48895,4800000.0
2009-01-12 23:48:00,1.48885,1.48895,1.48855,1.4886,33000000.0
2009-01-12 23:49:00,1.48865,1.4888,1.48835,1.4885,94600000.0
2009-01-12 23:50:00,1.48865,1.4891,1.48835,1.4889,82600000.0
2009-01-12 23:51:00,1.489,1.4891,1.4884,1.4889,42200000.0
2009-01-12 23:52:00,1.4889,1.48995,1.4889,1.4896,82600000.0
2009-01-12 23:53:00,1.4896,1.49005,1.4889,1.48905,45800000.0
2009-01-12 23:54:00,1.4891,1.4891,1.4886,1.48865,93800000.0
2009-01-12 23:55:00,1.48865,1.4889,1.48845,1.48885,178400000.0
2009-01-12 23:56:00,1.4886,1.48915,1.48855,1.489,120600000.0
2009-01-12 23:57:00,1.489,1.489,1.48875,1.489,108000000.0
2009-01-12 23:58:00,1.48905,1.48915,1.48895,1.48905,24000000.0
2009-01-12 23:59:00,1.489,1.4894,1.489,1.4893,25800000.0
2009-01-13 00:00:00,1.48915,1.48935,1.48855,1.48855,25200000.0
2009-01-13 00:01:00,1.4887,1.48885,1.4883,1.48865,14000000.0
2009-01-13 00:02:00,1.4888,1.489,1.4885,1.4888,17600000.0
2009-01-13 00:03:00,1.4889,1.4891,1.4885,1.48895,27600000.0
2009-01-13 00:04:00,1.48895,1.48915,1.48885,1.48905,19200000.0
2009-01-13 00:05:00,1.489,1.489,1.48875,1.489,12000000.0
2009-01-13 00:06:00,1.48905,1.4891,1.489,1.489,8000000.0
2009-01-13 00:07:00,1.489,1.48915,1.489,1.4891,4800000.0
2009-01-13 00:08:00,1.48915,1.4892,1.48895,1.48895,8400000.0
2009-01-13 00:09:00,1.489,1.489,1.48875,1.48875,6000000.0
2009-01-13 00:10:00,1.4884,1.48885,1.4884,1.48885,6800000.0
2009-01-13 00:11:00,1.4889,1.489,1.48865,1.489,12000000.0
2009-01-13 00:12:00,1.48905,1.48905,1.489,1.489,2400000.0
2009-01-13 00:13:00,1.48895,1.4892,1.4888,1.4892,12000000.0
2009-01-13 00:14:00,1.48925,1.48925,1.48895,1.48895,6000000.0
2009-01-13 00:15:00,1.4889,1.4889,1.48875,1.48875,20600000.0
2009-01-13 00:16:00,1.48875,1.48905,1.48875,1.489,16600000.0
2009-01-13 00:17:00,1.48905,1.4892,1.4887,1.48875,48400000.0
2009-01-13 00:18:00,1.4887,1.48905,1.48865,1.48885,64600000.0
2009-01-13 00:19:00,1.4887,1.48905,1.4887,1.48885,34600000.0
2009-01-13 00:20:00,1.48885,1.4892,1.48875,1.4889,53400000.0
2009-01-13 00:21:00,1.4889,1.4891,1.4889,1.489,18400000.0
2009-01-13 00:22:00,1.4892,1.48935,1.4891,1.4892,45200000.0
2009-01-13 00:23:00,1.4892,1.48935,1.4892,1.48935,38400000.0
2009-01-13 00:24:00,1.4894,1.48945,1.4891,1.48935,19600000.0
2009-01-13 00:25:00,1.4894,1.4894,1.48915,1.48915,9800000.0
2009-01-13 00:26:00,1.4892,1.4892,1.4892,1.4892,2200000.0
2009-01-13 00:27:00,1.4892,1.4893,1.4892,1.48925,7600000.0
2009-01-13 00:28:00,1.48925,1.4894,1.4892,1.4892,25000000.0
2009-01-13 00:29:00,1.48925,1.48925,1.48925,1.48925,1200000.0
2009-01-13 00:30:00,1.48915,1.4893,1.48895,1.4893,38400000.0
2009-01-13 00:31:00,1.4898,1.4898,1.4894,1.48975,74200000.0
2009-01-13 00:32:00,1.4898,1.48995,1.4898,1.48995,16200000.0
2009-01-13 00:33:00,1.48995,1.4901,1.4897,1.4898,81800000.0
2009-01-13 00:34:00,1.48975,1.48975,1.4895,1.48975,30400000.0
2009-01-13 00:35:00,1.48975,1.48975,1.4894,1.4897,26400000.0
2009-01-13 00:36:00,1.48965,1.48985,1.48965,1.48965,25600000.0
2009-01-13 00:37:00,1.48965,1.4898,1.4895,1.48965,15600000.0
2009-01-13 00:38:00,1.4897,1.4897,1.48925,1.48925,65800000.0
2009-01-13 00:39:00,1.4893,1.4894,1.489,1.48925,44200000.0
2009-01-13 00:40:00,1.4894,1.4895,1.48885,1.4891,56800000.0
2009-01-13 00:41:00,1.48915,1.48915,1.48915,1.48915,1200000.0
2009-01-13 00:42:00,1.48915,1.48915,1.489,1.4891,15600000.0
2009-01-13 00:43:00,1.4891,1.4894,1.4891,1.4893,17800000.0
2009-01-13 00:44:00,1.48945,1.4895,1.48945,1.4895,8800000.0
2009-01-13 00:45:00,1.4895,1.4896,1.489,1.489,44200000.0
2009-01-13 00:46:00,1.489,1.4893,1.489,1.48905,23200000.0
2009-01-13 00:47:00,1.4891,1.4891,1.4891,1.4891,2200000.0
2009-01-13 00:48:00,1.489,1.4891,1.489,1.489,18400000.0
2009-01-13 00:49:00,1.489,1.4891,1.489,1.48905,7600000.0
2009-01-13 00:50:00,1.48915,1.4892,1.48915,1.4892,2600000.0
2009-01-13 00:51:00,1.4893,1.48945,1.4893,1.48945,4600000.0
2009-01-13 00:52:00,1.4895,1.4895,1.48925,1.48945,23400000.0
2009-01-13 00:53:00,1.4895,1.4895,1.4895,1.4895,4400000.0
2009-01-13 00:54:00,1.48935,1.48955,1.48935,1.48945,21200000.0
2009-01-13 00:55:00,1.48945,1.48945,1.48945,1.48945,2200000.0
2009-01-13 00:56:00,1.48877,1.48919,1.48877,1.48882,45400000.0
2009-01-13 00:57:00,1.48902,1.48913,1.4889,1.48898,71200000.0
2009-01-13 00:58:00,1.4895,1.4896,1.4894,1.4894,13800000.0
2009-01-13 00:59:00,1.48935,1.48935,1.48925,1.4893,12000000.0
2009-01-13 01:00:00,1.48955,1.4896,1.48935,1.4894,36800000.0
2009-01-13 01:01:00,1.4894,1.48945,1.48925,1.48925,51800000.0
2009-01-13 01:02:00,1.4893,1.4894,1.4891,1.4891,58600000.0
2009-01-13 01:03:00,1.4886,1.48879,1.48839,1.48861,133800000.0
2009-01-13 01:04:00,1.48925,1.48925,1.48885,1.48885,28000000.0
2009-01-13 01:05:00,1.489,1.48905,1.489,1.48905,10800000.0
2009-01-13 01:06:00,1.48905,1.48915,1.4887,1.48885,30000000.0
2009-01-13 01:07:00,1.48895,1.48895,1.4889,1.48895,14400000.0
2009-01-13 01:08:00,1.4886,1.48887,1.48855,1.48858,40800000.0
2009-01-13 01:09:00,1.48895,1.48895,1.48895,1.48895,5000000.0
2009-01-13 01:10:00,1.48895,1.48895,1.4884,1.4884,89200000.0
2009-01-13 01:11:00,1.48845,1.48865,1.48845,1.48855,48800000.0
2009-01-13 01:12:00,1.4887,1.4887,1.48835,1.48845,57400000.0
2009-01-13 01:13:00,1.48845,1.48865,1.48845,1.4886,15000000.0
2009-01-13 01:14:00,1.4886,1.4886,1.4886,1.4886,6400000.0
2009-01-13 01:15:00,1.48865,1.4888,1.48855,1.4888,34000000.0
2009-01-13 01:16:00,1.4888,1.48895,1.4888,1.4888,55400000.0
2009-01-13 01:17:00,1.48836,1.48866,1.48829,1.48842,102600000.0
2009-01-13 01:18:00,1.4888,1.4889,1.4888,1.4889,9400000.0
2009-01-13 01:19:00,1.4888,1.4891,1.4888,1.489,30200000.0
2009-01-13 01:20:00,1.489,1.489,1.48885,1.489,11200000.0
2009-01-13 01:21:00,1.489,1.489,1.48895,1.489,8000000.0
2009-01-13 01:22:00,1.489,1.4893,1.48885,1.489,46000000.0
2009-01-13 01:23:00,1.489,1.489,1.4889,1.48895,15400000.0
2009-01-13 01:24:00,1.4888,1.48885,1.48875,1.48875,33600000.0
2009-01-13 01:25:00,1.48875,1.4888,1.48875,1.4888,9200000.0
2009-01-13 01:26:00,1.4888,1.4889,1.4887,1.4887,21000000.0
2009-01-13 01:27:00,1.4887,1.4887,1.48865,1.4887,29200000.0
2009-01-13 01:28:00,1.4888,1.489,1.48855,1.4889,51600000.0
2009-01-13 01:29:00,1.48885,1.489,1.4888,1.4889,18800000.0
2009-01-13 01:30:00,1.4889,1.4895,1.4889,1.4895,73800000.0
2009-01-13 01:31:00,1.4896,1.48965,1.48885,1.4889,71400000.0
2009-01-13 01:32:00,1.48905,1.48915,1.48905,1.48915,47400000.0
2009-01-13 01:33:00,1.48925,1.48965,1.48895,1.4891,76800000.0
2009-01-13 01:34:00,1.4891,1.48925,1.4891,1.4891,16600000.0
2009-01-13 01:35:00,1.4891,1.48915,1.4891,1.48915,25200000.0
2009-01-13 01:36:00,1.48915,1.48935,1.4889,1.48895,74800000.0
2009-01-13 01:37:00,1.489,1.48915,1.4888,1.48915,34600000.0
2009-01-13 01:38:00,1.48915,1.4893,1.4891,1.4891,15200000.0
2009-01-13 01:39:00,1.4891,1.4895,1.48905,1.4895,33400000.0
2009-01-13 01:40:00,1.48935,1.4895,1.4893,1.48945,35400000.0
2009-01-13 01:41:00,1.48922,1.48922,1.489,1.489,32800000.0
2009-01-13 01:42:00,1.4895,1.48955,1.48915,1.48925,23000000.0
2009-01-13 01:43:00,1.4893,1.48945,1.4892,1.48945,36200000.0
2009-01-13 01:44:00,1.48945,1.4896,1.48905,1.4895,70400000.0
2009-01-13 01:45:00,1.4895,1.48965,1.4895,1.4895,27000000.0
2009-01-13 01:46:00,1.48965,1.49,1.48965,1.49,28000000.0
2009-01-13 01:47:00,1.49005,1.4901,1.4887,1.4894,106200000.0
2009-01-13 01:48:00,1.4895,1.4896,1.4895,1.4895,19400000.0
2009-01-13 01:49:00,1.4895,1.4896,1.4895,1.4896,8000000.0
2009-01-13 01:50:00,1.48945,1.48945,1.48895,1.489,100000000.0
2009-01-13 01:51:00,1.4891,1.4894,1.48895,1.48915,117800000.0
2009-01-13 01:52:00,1.48915,1.48915,1.4891,1.4891,4600000.0
2009-01-13 01:53:00,1.4891,1.48925,1.4891,1.4891,16200000.0
2009-01-13 01:54:00,1.4892,1.4894,1.489,1.489,26200000.0
2009-01-13 01:55:00,1.48885,1.4893,1.48885,1.4893,146200000.0
2009-01-13 01:56:00,1.4893,1.4896,1.4893,1.4895,26200000.0
2009-01-13 01:57:00,1.4895,1.4895,1.48935,1.48935,64600000.0
2009-01-13 01:58:00,1.48935,1.48945,1.4892,1.48935,29800000.0
2009-01-13 01:59:00,1.4893,1.4893,1.4893,1.4893,19800000.0
2009-01-13 02:00:00,1.4893,1.48935,1.4893,1.48935,20200000.0
2009-01-13 02:01:00,1.48907,1.48931,1.48896,1.48897,124200000.0
2009-01-13 02:02:00,1.48886,1.48928,1.48883,1.48925,89800000.0
2009-01-13 02:03:00,1.48935,1.4894,1.48935,1.4894,18600000.0
2009-01-13 02:04:00,1.4894,1.4894,1.4894,1.4894,5000000.0
2009-01-13 02:05:00,1.48935,1.48935,1.48885,1.48915,64800000.0
2009-01-13 02:06:00,1.48915,1.48925,1.4885,1.489,122400000.0
2009-01-13 02:07:00,1.489,1.4892,1.48895,1.48895,24400000.0
2009-01-13 02:08:00,1.48905,1.4896,1.48905,1.4892,115800000.0
2009-01-13 02:09:00,1.48925,1.48925,1.4891,1.48925,10800000.0
2009-01-13 02:10:00,1.4893,1.4893,1.4891,1.4891,56800000.0
2009-01-13 02:11:00,1.4891,1.48915,1.4891,1.4891,36000000.0
2009-01-13 02:12:00,1.48925,1.4893,1.48925,1.4893,8600000.0
2009-01-13 02:13:00,1.4893,1.4894,1.48915,1.4893,47000000.0
2009-01-13 02:14:00,1.48935,1.4894,1.48905,1.4891,50000000.0
2009-01-13 02:15:00,1.4891,1.4894,1.4891,1.4891,24000000.0
2009-01-13 02:16:00,1.4891,1.4891,1.4891,1.4891,11600000.0
2009-01-13 02:17:00,1.4891,1.4891,1.4891,1.4891,29200000.0
2009-01-13 02:18:00,1.4891,1.4891,1.4891,1.4891,33200000.0
2009-01-13 02:19:00,1.48905,1.48905,1.48855,1.4886,155000000.0
2009-01-13 02:20:00,1.48835,1.4887,1.4882,1.4882,46400000.0
2009-01-13 02:21:00,1.4882,1.4887,1.4882,1.4886,32200000.0
2009-01-13 02:22:00,1.4885,1.4885,1.48825,1.4883,27200000.0
2009-01-13 02:23:00,1.4883,1.4887,1.48815,1.4883,97800000.0
2009-01-13 02:24:00,1.4883,1.48875,1.4883,1.4886,27600000.0
2009-01-13 02:25:00,1.48865,1.489,1.4882,1.4884,138400000.0
2009-01-13 02:26:00,1.4884,1.489,1.4884,1.4888,181000000.0
2009-01-13 02:27:00,1.48895,1.489,1.4888,1.4889,53200000.0
2009-01-13 02:28:00,1.4889,1.4889,1.48875,1.4889,33800000.0
2009-01-13 02:29:00,1.4889,1.4896,1.4887,1.48885,129800000.0
2009-01-13 02:30:00,1.4888,1.48965,1.48855,1.48875,347000000.0
2009-01-13 02:31:00,1.48875,1.48925,1.4886,1.48895,113800000.0
2009-01-13 02:32:00,1.48905,1.4891,1.48875,1.48875,46200000.0
2009-01-13 02:33:00,1.4886,1.48875,1.4886,1.48875,74200000.0
2009-01-13 02:34:00,1.48885,1.489,1.4888,1.489,44400000.0
2009-01-13 02:35:00,1.48905,1.48905,1.489,1.489,2800000.0
2009-01-13 02:36:00,1.489,1.4892,1.48885,1.48895,25800000.0
2009-01-13 02:37:00,1.489,1.489,1.4888,1.48895,47400000.0
2009-01-13 02:38:00,1.489,1.489,1.4889,1.489,30400000.0
2009-01-13 02:39:00,1.48915,1.4895,1.48905,1.4892,67600000.0
2009-01-13 02:40:00,1.4892,1.4892,1.489,1.489,32600000.0
2009-01-13 02:41:00,1.489,1.489,1.48855,1.48875,93400000.0
2009-01-13 02:42:00,1.48875,1.4889,1.48865,1.4887,100200000.0
2009-01-13 02:43:00,1.4887,1.48885,1.4883,1.48855,127600000.0
2009-01-13 02:44:00,1.4886,1.48865,1.48845,1.4885,111400000.0
2009-01-13 02:45:00,1.4885,1.48875,1.48845,1.48875,100800000.0
2009-01-13 02:46:00,1.48875,1.48895,1.4887,1.4888,46000000.0
2009-01-13 02:47:00,1.4888,1.4888,1.4884,1.48855,77200000.0
2009-01-13 02:48:00,1.4886,1.4886,1.48855,1.4886,31400000.0
2009-01-13 02:49:00,1.4886,1.48875,1.4886,1.4886,151200000.0
2009-01-13 02:50:00,1.4886,1.4886,1.48845,1.4886,69800000.0
2009-01-13 02:51:00,1.4886,1.4886,1.48845,1.4885,41800000.0
2009-01-13 02:52:00,1.48845,1.4885,1.4882,1.48835,176800000.0
2009-01-13 02:53:00,1.48835,1.4887,1.4883,1.48855,93400000.0
2009-01-13 02:54:00,1.48855,1.489,1.48845,1.4886,146400000.0
2009-01-13 02:55:00,1.4886,1.48865,1.48845,1.48865,150400000.0
2009-01-13 02:56:00,1.48865,1.48885,1.48845,1.4885,131600000.0
2009-01-13 02:57:00,1.4885,1.4885,1.4885,1.4885,30600000.0
2009-01-13 02:58:00,1.4885,1.48885,1.48845,1.48885,84200000.0
2009-01-13 02:59:00,1.48885,1.48885,1.4884,1.4885,207400000.0
2009-01-13 03:00:00,1.48845,1.48855,1.4882,1.48835,188400000.0
2009-01-13 03:01:00,1.4883,1.48885,1.4883,1.4884,164600000.0
2009-01-13 03:02:00,1.4884,1.4884,1.4884,1.4884,75600000.0
2009-01-13 03:03:00,1.4884,1.48885,1.4883,1.4883,39600000.0
2009-01-13 03:04:00,1.4884,1.4885,1.48835,1.48835,120400000.0
2009-01-13 03:05:00,1.48835,1.4886,1.48835,1.4884,143400000.0
2009-01-13 03:06:00,1.4884,1.4884,1.48835,1.48835,150000000.0
2009-01-13 03:07:00,1.48835,1.4884,1.48835,1.4884,51800000.0
2009-01-13 03:08:00,1.4884,1.4884,1.4882,1.4883,56000000.0
2009-01-13 03:09:00,1.4883,1.48875,1.4883,1.4883,96200000.0
2009-01-13 03:10:00,1.4883,1.48855,1.4883,1.4884,103000000.0
2009-01-13 03:11:00,1.4884,1.4889,1.4884,1.48885,183000000.0
2009-01-13 03:12:00,1.48885,1.48885,1.4883,1.48835,264400000.0
2009-01-13 03:13:00,1.48835,1.48855,1.48835,1.4884,133200000.0
2009-01-13 03:14:00,1.4884,1.4884,1.4883,1.4884,57800000.0
2009-01-13 03:15:00,1.4884,1.4884,1.48835,1.48835,111600000.0
2009-01-13 03:16:00,1.48835,1.4884,1.48835,1.48835,125200000.0
2009-01-13 03:17:00,1.48835,1.4884,1.48835,1.48835,129400000.0
2009-01-13 03:18:00,1.48835,1.48835,1.48835,1.48835,64000000.0
2009-01-13 03:19:00,1.48835,1.4884,1.48835,1.48835,108000000.0
2009-01-13 03:20:00,1.48835,1.489,1.48825,1.48835,203000000.0
2009-01-13 03:21:00,1.48835,1.4891,1.48835,1.48885,209000000.0
2009-01-13 03:22:00,1.489,1.48915,1.48895,1.489,18200000.0
2009-01-13 03:23:00,1.489,1.489,1.48835,1.4885,35800000.0
2009-01-13 03:24:00,1.4885,1.4885,1.4885,1.4885,61600000.0
2009-01-13 03:25:00,1.4885,1.48865,1.4885,1.48865,56600000.0
2009-01-13 03:26:00,1.48875,1.489,1.48875,1.48885,31000000.0
2009-01-13 03:27:00,1.48875,1.48885,1.48865,1.48885,22000000.0
2009-01-13 03:28:00,1.48895,1.48935,1.48895,1.48905,81800000.0
2009-01-13 03:29:00,1.48915,1.48925,1.4888,1.4892,60400000.0
2009-01-13 03:30:00,1.4892,1.4892,1.48915,1.48915,19200000.0
2009-01-13 03:31:00,1.4891,1.4892,1.4891,1.4892,54600000.0
2009-01-13 03:32:00,1.48908,1.4892,1.48883,1.48895,45000000.0
2009-01-13 03:33:00,1.48886,1.48909,1.48873,1.48873,20800000.0
2009-01-13 03:34:00,1.4892,1.4892,1.4892,1.4892,17800000.0
2009-01-13 03:35:00,1.4892,1.4892,1.4888,1.4889,88600000.0
2009-01-13 03:36:00,1.4889,1.48895,1.4884,1.48855,80600000.0
2009-01-13 03:37:00,1.4887,1.4888,1.4887,1.4888,8600000.0
2009-01-13 03:38:00,1.4888,1.4888,1.4885,1.4887,26800000.0
2009-01-13 03:39:00,1.48845,1.48867,1.48814,1.48819,26666000.0
2009-01-13 03:40:00,1.48855,1.4888,1.48845,1.4888,23400000.0
2009-01-13 03:41:00,1.48848,1.48848,1.48832,1.48832,2800000.0
2009-01-13 03:42:00,1.48846,1.48867,1.48841,1.48867,11800000.0
2009-01-13 03:43:00,1.48895,1.489,1.48895,1.489,13600000.0
2009-01-13 03:44:00,1.489,1.4893,1.489,1.48905,35800000.0
2009-01-13 03:45:00,1.489,1.48925,1.489,1.48925,6400000.0
2009-01-13 03:46:00,1.48903,1.4891,1.48872,1.489,33800000.0
2009-01-13 03:47:00,1.4892,1.4892,1.48895,1.4892,12800000.0
2009-01-13 03:48:00,1.48873,1.48905,1.48843,1.48905,21000000.0
2009-01-13 03:49:00,1.4893,1.48935,1.4892,1.4893,24000000.0
2009-01-13 03:50:00,1.48935,1.48985,1.48925,1.4895,70000000.0
2009-01-13 03:51:00,1.48955,1.48975,1.48945,1.4897,32800000.0
2009-01-13 03:52:00,1.4897,1.4897,1.4896,1.4896,59800000.0
2009-01-13 03:53:00,1.48965,1.48965,1.4896,1.4896,13600000.0
2009-01-13 03:54:00,1.4896,1.4897,1.48955,1.48955,26800000.0
2009-01-13 03:55:00,1.4897,1.48975,1.48955,1.48975,33600000.0
2009-01-13 03:56:00,1.4897,1.48975,1.48935,1.4895,73600000.0
2009-01-13 03:57:00,1.4896,1.48975,1.4894,1.4894,46400000.0
2009-01-13 03:58:00,1.4893,1.48965,1.4892,1.4893,101000000.0
2009-01-13 03:59:00,1.48935,1.4894,1.4893,1.4894,53200000.0
2009-01-13 04:00:00,1.48965,1.48965,1.48925,1.4893,109400000.0
2009-01-13 04:01:00,1.48935,1.4894,1.4893,1.48935,32400000.0
2009-01-13 04:02:00,1.48935,1.48955,1.48925,1.48925,21800000.0
2009-01-13 04:03:00,1.4893,1.48935,1.4893,1.48935,15600000.0
2009-01-13 04:04:00,1.48935,1.48945,1.4893,1.4894,27600000.0
2009-01-13 04:05:00,1.48935,1.48945,1.48935,1.4894,10800000.0
2009-01-13 04:06:00,1.4894,1.4894,1.48915,1.4892,35400000.0
2009-01-13 04:07:00,1.48915,1.4894,1.4891,1.4892,50600000.0
2009-01-13 04:08:00,1.4892,1.4892,1.4892,1.4892,2800000.0
2009-01-13 04:09:00,1.4892,1.4892,1.4891,1.4892,6000000.0
2009-01-13 04:10:00,1.48915,1.4892,1.4884,1.4888,25400000.0
2009-01-13 04:11:00,1.4887,1.489,1.4882,1.4885,77000000.0
2009-01-13 04:12:00,1.48855,1.48875,1.48845,1.4885,32600000.0
2009-01-13 04:13:00,1.48865,1.48895,1.48845,1.48845,56000000.0
2009-01-13 04:14:00,1.4885,1.4888,1.4885,1.4885,148600000.0
2009-01-13 04:15:00,1.4885,1.48855,1.4885,1.4885,45600000.0
2009-01-13 04:16:00,1.4887,1.4891,1.48865,1.48905,38600000.0
2009-01-13 04:17:00,1.4892,1.4892,1.4889,1.4891,24600000.0
2009-01-13 04:18:00,1.48905,1.4894,1.48905,1.48905,36200000.0
2009-01-13 04:19:00,1.48915,1.48935,1.48895,1.48915,81400000.0
2009-01-13 04:20:00,1.48905,1.4894,1.48905,1.4893,67600000.0
2009-01-13 04:21:00,1.4893,1.48935,1.4892,1.48935,11800000.0
2009-01-13 04:22:00,1.4895,1.4897,1.48925,1.4893,84000000.0
2009-01-13 04:23:00,1.4893,1.4893,1.4893,1.4893,19200000.0
2009-01-13 04:24:00,1.4893,1.4893,1.48925,1.48925,11400000.0
2009-01-13 04:25:00,1.4893,1.4893,1.48925,1.4893,105600000.0
2009-01-13 04:26:00,1.4893,1.4894,1.48885,1.4894,42400000.0
2009-01-13 04:27:00,1.4894,1.4894,1.4893,1.4894,10200000.0
2009-01-13 04:28:00,1.48888,1.48927,1.48888,1.48909,54800000.0
2009-01-13 04:29:00,1.4894,1.4896,1.4894,1.4894,35000000.0
2009-01-13 04:30:00,1.48945,1.48945,1.4894,1.48945,13200000.0
2009-01-13 04:31:00,1.4895,1.4895,1.4894,1.4894,8200000.0
2009-01-13 04:32:00,1.48935,1.48935,1.4892,1.48935,42600000.0
2009-01-13 04:33:00,1.48935,1.48945,1.48905,1.48935,111200000.0
2009-01-13 04:34:00,1.4894,1.48955,1.48935,1.4895,50600000.0
2009-01-13 04:35:00,1.4894,1.4895,1.4894,1.4895,21400000.0
2009-01-13 04:36:00,1.4895,1.4895,1.4895,1.4895,10000000.0
2009-01-13 04:37:00,1.4892,1.48932,1.48898,1.48916,61400000.0
2009-01-13 04:38:00,1.4894,1.4895,1.4894,1.4895,5000000.0
2009-01-13 04:39:00,1.4894,1.4895,1.4894,1.4894,17200000.0
2009-01-13 04:40:00,1.48945,1.48945,1.48855,1.4894,89400000.0
2009-01-13 04:41:00,1.4894,1.4894,1.48875,1.48925,44800000.0
2009-01-13 04:42:00,1.48935,1.4894,1.4889,1.4894,34200000.0
2009-01-13 04:43:00,1.4894,1.4895,1.4894,1.4895,8400000.0
2009-01-13 04:44:00,1.4895,1.4895,1.48935,1.4894,11200000.0
2009-01-13 04:45:00,1.48945,1.4896,1.48935,1.4895,22600000.0
2009-01-13 04:46:00,1.48955,1.48955,1.4895,1.4895,6400000.0
2009-01-13 04:47:00,1.48934,1.48934,1.48909,1.48911,9600000.0
2009-01-13 04:48:00,1.48895,1.48924,1.48895,1.48923,16800000.0
2009-01-13 04:49:00,1.48925,1.48945,1.48925,1.48945,4400000.0
2009-01-13 04:50:00,1.48907,1.48925,1.489,1.48915,20600000.0
2009-01-13 04:51:00,1.4895,1.4895,1.4894,1.4895,24400000.0
2009-01-13 04:52:00,1.4895,1.4898,1.4895,1.48975,21600000.0
2009-01-13 04:53:00,1.48975,1.48975,1.48945,1.4895,29400000.0
2009-01-13 04:54:00,1.4895,1.4895,1.4895,1.4895,26400000.0
2009-01-13 04:55:00,1.4895,1.4895,1.4895,1.4895,18000000.0
2009-01-13 04:56:00,1.4895,1.4895,1.4895,1.4895,75800000.0
2009-01-13 04:57:00,1.4895,1.4895,1.4895,1.4895,59400000.0
2009-01-13 04:58:00,1.4895,1.4895,1.4895,1.4895,13600000.0
2009-01-13 04:59:00,1.4895,1.4895,1.4895,1.4895,1400000.0
2009-01-13 05:00:00,1.4891,1.4891,1.48903,1.48903,76400000.0
2009-01-13 05:01:00,1.4895,1.4895,1.4895,1.4895,7200000.0
2009-01-13 05:02:00,1.4895,1.4896,1.4895,1.4896,14400000.0
2009-01-13 05:03:00,1.4895,1.4898,1.4895,1.48965,64000000.0
2009-01-13 05:04:00,1.4897,1.48995,1.48945,1.4897,47200000.0
2009-01-13 05:05:00,1.48965,1.4897,1.4896,1.4897,26400000.0
2009-01-13 05:06:00,1.4896,1.4896,1.4896,1.4896,4000000.0
2009-01-13 05:07:00,1.4896,1.4898,1.48955,1.4897,30400000.0
2009-01-13 05:08:00,1.48985,1.48985,1.4897,1.4897,9200000.0
2009-01-13 05:09:00,1.4897,1.48975,1.4897,1.4897,11200000.0
2009-01-13 05:10:00,1.4897,1.48985,1.4896,1.48975,22600000.0
2009-01-13 05:11:00,1.4897,1.4897,1.4897,1.4897,3600000.0
2009-01-13 05:12:00,1.4898,1.49015,1.4896,1.4899,111200000.0
2009-01-13 05:13:00,1.4898,1.4899,1.4895,1.4896,82800000.0
2009-01-13 05:14:00,1.4896,1.48965,1.4895,1.4896,52000000.0
2009-01-13 05:15:00,1.48955,1.48975,1.48955,1.4897,42000000.0
2009-01-13 05:16:00,1.4897,1.4899,1.48965,1.48965,34400000.0
2009-01-13 05:17:00,1.48965,1.48975,1.4895,1.4897,52600000.0
2009-01-13 05:18:00,1.4897,1.48975,1.48965,1.48975,21400000.0
2009-01-13 05:19:00,1.4897,1.48975,1.4897,1.48975,12800000.0
2009-01-13 05:20:00,1.4898,1.48995,1.48975,1.48975,10800000.0
2009-01-13 05:21:00,1.4898,1.4898,1.4898,1.4898,14400000.0
2009-01-13 05:22:00,1.4898,1.4899,1.48965,1.4898,51200000.0
2009-01-13 05:23:00,1.48995,1.48995,1.48975,1.48975,11000000.0
2009-01-13 05:24:00,1.48995,1.49,1.4898,1.48995,12000000.0
2009-01-13 05:25:00,1.48979,1.48995,1.48947,1.48973,69400000.0
2009-01-13 05:26:00,1.4901,1.4901,1.49005,1.49005,3600000.0
2009-01-13 05:27:00,1.4897,1.4902,1.4897,1.49,30000000.0
2009-01-13 05:28:00,1.4901,1.4901,1.4901,1.4901,7400000.0
2009-01-13 05:29:00,1.4901,1.4903,1.48985,1.4902,19000000.0
2009-01-13 05:30:00,1.4903,1.49035,1.48985,1.49005,102400000.0
2009-01-13 05:31:00,1.4901,1.4901,1.48985,1.48995,163600000.0
2009-01-13 05:32:00,1.49005,1.49005,1.48995,1.48995,18800000.0
2009-01-13 05:33:00,1.48995,1.4901,1.48985,1.49005,56600000.0
2009-01-13 05:34:00,1.4901,1.4901,1.48985,1.49005,38800000.0
2009-01-13 05:35:00,1.49005,1.49005,1.49005,1.49005,27000000.0
2009-01-13 05:36:00,1.49005,1.4901,1.48985,1.49,96600000.0
2009-01-13 05:37:00,1.49,1.49,1.49,1.49,12200000.0
2009-01-13 05:38:00,1.49,1.49,1.49,1.49,14400000.0
2009-01-13 05:39:00,1.49,1.4902,1.4899,1.49015,78000000.0
2009-01-13 05:40:00,1.49005,1.49015,1.49,1.49,43200000.0
2009-01-13 05:41:00,1.49,1.49015,1.49,1.49,23600000.0
2009-01-13 05:42:00,1.49005,1.49015,1.49005,1.49005,20000000.0
2009-01-13 05:43:00,1.49015,1.49015,1.49,1.49005,186600000.0
2009-01-13 05:44:00,1.49015,1.49015,1.49,1.49,131000000.0
2009-01-13 05:45:00,1.48995,1.49,1.48945,1.4895,100600000.0
2009-01-13 05:46:00,1.4895,1.48995,1.4891,1.48995,127800000.0
2009-01-13 05:47:00,1.4899,1.49,1.4898,1.4899,31600000.0
2009-01-13 05:48:00,1.48985,1.49015,1.4898,1.49015,29400000.0
2009-01-13 05:49:00,1.4901,1.4901,1.4898,1.4898,34200000.0
2009-01-13 05:50:00,1.4898,1.49,1.4894,1.49,48200000.0
2009-01-13 05:51:00,1.49,1.49005,1.4898,1.49005,20600000.0
2009-01-13 05:52:00,1.4902,1.4902,1.4901,1.4901,11000000.0
2009-01-13 05:53:00,1.48977,1.48996,1.48969,1.48989,36600000.0
2009-01-13 05:54:00,1.48974,1.4901,1.48974,1.49003,111800000.0
2009-01-13 05:55:00,1.49001,1.49001,1.4897,1.4897,88600000.0
2009-01-13 05:56:00,1.4901,1.4901,1.4901,1.4901,3600000.0
2009-01-13 05:57:00,1.4901,1.49015,1.4901,1.4901,7200000.0
2009-01-13 05:58:00,1.49,1.49,1.49,1.49,8800000.0
2009-01-13 05:59:00,1.49005,1.49005,1.48995,1.49,49600000.0
2009-01-13 06:00:00,1.49,1.4902,1.49,1.49005,89800000.0
2009-01-13 06:01:00,1.49005,1.49015,1.49,1.49005,29000000.0
2009-01-13 06:02:00,1.4901,1.4901,1.4898,1.49,77800000.0
2009-01-13 06:03:00,1.49,1.49,1.4899,1.49,33400000.0
2009-01-13 06:04:00,1.48995,1.49,1.48965,1.49,117400000.0
2009-01-13 06:05:00,1.49,1.49,1.49,1.49,72400000.0
2009-01-13 06:06:00,1.49,1.49,1.48995,1.49,55800000.0
2009-01-13 06:07:00,1.49,1.49005,1.48995,1.49,41400000.0
2009-01-13 06:08:00,1.49,1.49,1.4883,1.48905,173100000.0
2009-01-13 06:09:00,1.489,1.4892,1.489,1.4891,105800000.0
2009-01-13 06:10:00,1.4891,1.4891,1.489,1.489,39600000.0
2009-01-13 06:11:00,1.489,1.489,1.48855,1.4887,168200000.0
2009-01-13 06:12:00,1.4887,1.48875,1.48865,1.4887,70200000.0
2009-01-13 06:13:00,1.4887,1.48885,1.48865,1.48865,92000000.0
2009-01-13 06:14:00,1.4887,1.4888,1.48865,1.4888,33400000.0
2009-01-13 06:15:00,1.4888,1.48885,1.48865,1.4887,78400000.0
2009-01-13 06:16:00,1.48865,1.489,1.48865,1.48865,124600000.0
2009-01-13 06:17:00,1.4887,1.4888,1.48865,1.4887,80800000.0
2009-01-13 06:18:00,1.4887,1.4887,1.4887,1.4887,4000000.0
2009-01-13 06:19:00,1.48885,1.48885,1.4887,1.48885,27800000.0
2009-01-13 06:20:00,1.4889,1.48925,1.4889,1.48925,18800000.0
2009-01-13 06:21:00,1.4892,1.4894,1.4889,1.4889,57200000.0
2009-01-13 06:22:00,1.4889,1.489,1.48875,1.4889,46600000.0
2009-01-13 06:23:00,1.4889,1.48925,1.4889,1.48895,41800000.0
2009-01-13 06:24:00,1.489,1.489,1.48895,1.489,22800000.0
2009-01-13 06:25:00,1.48885,1.489,1.4886,1.4886,60400000.0
2009-01-13 06:26:00,1.48885,1.48885,1.4884,1.48855,47800000.0
2009-01-13 06:27:00,1.4886,1.48865,1.48835,1.48865,141600000.0
2009-01-13 06:28:00,1.4885,1.4886,1.4877,1.48825,107000000.0
2009-01-13 06:29:00,1.48825,1.48845,1.4881,1.48825,100000000.0
2009-01-13 06:30:00,1.48825,1.48825,1.4881,1.4882,92000000.0
2009-01-13 06:31:00,1.4882,1.4882,1.48745,1.48765,165800000.0
2009-01-13 06:32:00,1.48765,1.48775,1.4875,1.4876,126400000.0
2009-01-13 06:33:00,1.4876,1.4878,1.4876,1.4876,79200000.0
2009-01-13 06:34:00,1.4877,1.4877,1.4876,1.4876,38200000.0
2009-01-13 06:35:00,1.4876,1.4877,1.4875,1.48765,122400000.0
2009-01-13 06:36:00,1.48775,1.48795,1.4874,1.4875,81600000.0
2009-01-13 06:37:00,1.4875,1.4875,1.4874,1.4875,70800000.0
2009-01-13 06:38:00,1.4875,1.4875,1.48745,1.4875,33000000.0
2009-01-13 06:39:00,1.4875,1.4876,1.4875,1.4876,4600000.0
2009-01-13 06:40:00,1.4876,1.48805,1.4876,1.4877,55600000.0
2009-01-13 06:41:00,1.4876,1.48835,1.4876,1.48835,41400000.0
2009-01-13 06:42:00,1.48835,1.48835,1.4883,1.48835,18000000.0
2009-01-13 06:43:00,1.48835,1.48835,1.48825,1.48825,51800000.0
2009-01-13 06:44:00,1.48825,1.48825,1.48825,1.48825,33600000.0
2009-01-13 06:45:00,1.48825,1.4884,1.48825,1.48835,46800000.0
2009-01-13 06:46:00,1.48835,1.48835,1.48825,1.48835,22400000.0
2009-01-13 06:47:00,1.48835,1.4884,1.4883,1.4883,32600000.0
2009-01-13 06:48:00,1.4883,1.48875,1.4883,1.48875,110400000.0
2009-01-13 06:49:00,1.4888,1.4888,1.4886,1.4886,25600000.0
2009-01-13 06:50:00,1.4886,1.4886,1.48835,1.48845,60600000.0
2009-01-13 06:51:00,1.4884,1.4884,1.4884,1.4884,1200000.0
2009-01-13 06:52:00,1.48845,1.4887,1.4884,1.4886,25200000.0
2009-01-13 06:53:00,1.48845,1.48875,1.4883,1.4887,58200000.0
2009-01-13 06:54:00,1.4886,1.48865,1.48845,1.4886,26800000.0
2009-01-13 06:55:00,1.48865,1.4888,1.48865,1.4888,16000000.0
2009-01-13 06:56:00,1.4888,1.48945,1.4888,1.4891,81600000.0
2009-01-13 06:57:00,1.489,1.489,1.4885,1.48855,39600000.0
2009-01-13 06:58:00,1.4886,1.489,1.4886,1.489,32400000.0
2009-01-13 06:59:00,1.489,1.48915,1.4889,1.48895,27400000.0
2009-01-13 07:00:00,1.48895,1.48895,1.48845,1.48875,92200000.0
2009-01-13 07:01:00,1.48875,1.4891,1.48835,1.48835,164000000.0
2009-01-13 07:02:00,1.4885,1.4892,1.4884,1.48875,53400000.0
2009-01-13 07:03:00,1.48865,1.4889,1.4886,1.4888,150200000.0
2009-01-13 07:04:00,1.4888,1.48885,1.4886,1.48875,224200000.0
2009-01-13 07:05:00,1.48885,1.48885,1.48865,1.4887,52400000.0
2009-01-13 07:06:00,1.4887,1.4889,1.48865,1.48885,131600000.0
2009-01-13 07:07:00,1.4889,1.489,1.48865,1.4889,89600000.0
2009-01-13 07:08:00,1.4889,1.4892,1.4889,1.4892,22200000.0
2009-01-13 07:09:00,1.48915,1.48925,1.48875,1.4889,110000000.0
2009-01-13 07:10:00,1.48895,1.4894,1.48885,1.4894,49000000.0
2009-01-13 07:11:00,1.48935,1.48935,1.48885,1.489,19700000.0
2009-01-13 07:12:00,1.489,1.4892,1.489,1.489,42200000.0
2009-01-13 07:13:00,1.489,1.489,1.489,1.489,39400000.0
2009-01-13 07:14:00,1.489,1.489,1.489,1.489,1400000.0
2009-01-13 07:15:00,1.489,1.489,1.4884,1.4885,62400000.0
2009-01-13 07:16:00,1.4885,1.4886,1.4885,1.4885,204400000.0
2009-01-13 07:17:00,1.48855,1.48855,1.4885,1.48855,28800000.0
2009-01-13 07:18:00,1.4885,1.48855,1.4885,1.48855,7200000.0
2009-01-13 07:19:00,1.48855,1.48885,1.48845,1.48855,54000000.0
2009-01-13 07:20:00,1.48855,1.48855,1.4885,1.48855,30000000.0
2009-01-13 07:21:00,1.48855,1.48855,1.4885,1.48855,62000000.0
2009-01-13 07:22:00,1.48855,1.48855,1.4885,1.48855,22000000.0
2009-01-13 07:23:00,1.4885,1.4885,1.4885,1.4885,1400000.0
2009-01-13 07:24:00,1.4885,1.48855,1.4885,1.48855,17400000.0
2009-01-13 07:25:00,1.4885,1.48865,1.4885,1.48855,65400000.0
2009-01-13 07:26:00,1.4887,1.48875,1.48865,1.48865,17600000.0
2009-01-13 07:27:00,1.48865,1.48865,1.48855,1.4886,35600000.0
2009-01-13 07:28:00,1.4886,1.4886,1.4885,1.4885,65800000.0
2009-01-13 07:29:00,1.4885,1.48865,1.4885,1.48855,68200000.0
2009-01-13 07:30:00,1.48855,1.4886,1.4885,1.4886,99800000.0
2009-01-13 07:31:00,1.48855,1.48855,1.4885,1.4885,81800000.0
2009-01-13 07:32:00,1.4885,1.4885,1.4885,1.4885,46000000.0
2009-01-13 07:33:00,1.4885,1.4885,1.4885,1.4885,10800000.0
2009-01-13 07:34:00,1.4885,1.4887,1.4885,1.4885,35400000.0
2009-01-13 07:35:00,1.4886,1.4887,1.4885,1.4887,36200000.0
2009-01-13 07:36:00,1.4887,1.4887,1.48855,1.48855,9400000.0
2009-01-13 07:37:00,1.4885,1.489,1.4885,1.489,93600000.0
2009-01-13 07:38:00,1.4889,1.489,1.4885,1.4885,147400000.0
2009-01-13 07:39:00,1.4885,1.48865,1.4884,1.4885,43400000.0
2009-01-13 07:40:00,1.4885,1.4885,1.488,1.48815,63600000.0
2009-01-13 07:41:00,1.4881,1.48905,1.48785,1.48865,67800000.0
2009-01-13 07:42:00,1.48855,1.48855,1.4864,1.4884,170800000.0
2009-01-13 07:43:00,1.48845,1.48845,1.4874,1.48765,229600000.0
2009-01-13 07:44:00,1.4876,1.4892,1.4876,1.4882,164600000.0
2009-01-13 07:45:00,1.4883,1.48845,1.4877,1.48775,117800000.0
2009-01-13 07:46:00,1.4878,1.4887,1.4876,1.4887,120600000.0
2009-01-13 07:47:00,1.48855,1.48915,1.48815,1.4885,173400000.0
2009-01-13 07:48:00,1.4885,1.48925,1.4877,1.48815,201800000.0
2009-01-13 07:49:00,1.48805,1.48835,1.48765,1.48805,102200000.0
2009-01-13 07:50:00,1.488,1.4883,1.4878,1.48795,90000000.0
2009-01-13 07:51:00,1.4879,1.4882,1.4873,1.4873,121000000.0
2009-01-13 07:52:00,1.4873,1.48835,1.48725,1.48805,87600000.0
2009-01-13 07:53:00,1.48815,1.48825,1.4878,1.48805,36000000.0
2009-01-13 07:54:00,1.48805,1.4887,1.48735,1.4882,128400000.0
2009-01-13 07:55:00,1.48815,1.48835,1.4872,1.4872,152800000.0
2009-01-13 07:56:00,1.4873,1.4875,1.48615,1.48685,251000000.0
2009-01-13 07:57:00,1.4869,1.48725,1.4867,1.487,100800000.0
2009-01-13 07:58:00,1.487,1.487,1.48675,1.487,45000000.0
2009-01-13 07:59:00,1.487,1.4871,1.4868,1.487,88600000.0
2009-01-13 08:00:00,1.487,1.48765,1.487,1.4876,42800000.0
2009-01-13 08:01:00,1.48755,1.48755,1.48695,1.4871,76600000.0
2009-01-13 08:02:00,1.4871,1.48715,1.4869,1.48695,108600000.0
2009-01-13 08:03:00,1.4869,1.48705,1.4869,1.4869,43200000.0
2009-01-13 08:04:00,1.4869,1.48745,1.48685,1.487,176000000.0
2009-01-13 08:05:00,1.48705,1.48765,1.48685,1.4873,116200000.0
2009-01-13 08:06:00,1.4874,1.4879,1.487,1.4871,89600000.0
2009-01-13 08:07:00,1.487,1.48795,1.487,1.4874,88800000.0
2009-01-13 08:08:00,1.4874,1.488,1.48735,1.48745,60000000.0
2009-01-13 08:09:00,1.4873,1.4874,1.48695,1.48695,108200000.0
2009-01-13 08:10:00,1.4869,1.48745,1.4869,1.4874,75000000.0
2009-01-13 08:11:00,1.48745,1.4875,1.48745,1.4875,36000000.0
2009-01-13 08:12:00,1.4875,1.48785,1.48735,1.4878,75000000.0
2009-01-13 08:13:00,1.4879,1.48815,1.4875,1.48755,32600000.0
2009-01-13 08:14:00,1.48755,1.48755,1.48705,1.48715,81200000.0
2009-01-13 08:15:00,1.48715,1.4873,1.487,1.4871,95400000.0
2009-01-13 08:16:00,1.4871,1.48715,1.48705,1.48715,21800000.0
2009-01-13 08:17:00,1.48715,1.48725,1.48715,1.48715,39200000.0
2009-01-13 08:18:00,1.48715,1.48725,1.48715,1.4872,25600000.0
2009-01-13 08:19:00,1.4872,1.48735,1.4872,1.4872,32200000.0
2009-01-13 08:20:00,1.48725,1.48785,1.48725,1.4875,132800000.0
2009-01-13 08:21:00,1.4876,1.4877,1.48725,1.4873,83200000.0
2009-01-13 08:22:00,1.4873,1.4873,1.4873,1.4873,56200000.0
2009-01-13 08:23:00,1.48735,1.48735,1.48715,1.4872,114600000.0
2009-01-13 08:24:00,1.4872,1.48755,1.48715,1.4872,113200000.0
2009-01-13 08:25:00,1.4872,1.4872,1.48715,1.48715,44400000.0
2009-01-13 08:26:00,1.48715,1.48715,1.48715,1.48715,39000000.0
2009-01-13 08:27:00,1.48715,1.48715,1.4865,1.48655,47600000.0
2009-01-13 08:28:00,1.4865,1.48665,1.4864,1.4865,107800000.0
2009-01-13 08:29:00,1.48655,1.48665,1.48655,1.48655,12600000.0
2009-01-13 08:30:00,1.48665,1.48665,1.4865,1.48665,43200000.0
2009-01-13 08:31:00,1.4867,1.48685,1.4867,1.4868,40600000.0
2009-01-13 08:32:00,1.4868,1.4868,1.48675,1.48675,8600000.0
2009-01-13 08:33:00,1.48675,1.4868,1.4867,1.4868,27200000.0
2009-01-13 08:34:00,1.48675,1.4868,1.48675,1.4868,5600000.0
2009-01-13 08:35:00,1.4869,1.487,1.48665,1.4867,61000000.0
2009-01-13 08:36:00,1.4867,1.4868,1.48665,1.48665,56000000.0
2009-01-13 08:37:00,1.4867,1.48705,1.4866,1.48665,115000000.0
2009-01-13 08:38:00,1.4866,1.48665,1.4865,1.4866,12000000.0
2009-01-13 08:39:00,1.48665,1.48675,1.4865,1.48675,84200000.0
2009-01-13 08:40:00,1.48675,1.48675,1.48675,1.48675,25600000.0
2009-01-13 08:41:00,1.48675,1.48675,1.4864,1.4864,90800000.0
2009-01-13 08:42:00,1.48645,1.4869,1.48645,1.4869,97800000.0
2009-01-13 08:43:00,1.4869,1.4869,1.48685,1.4869,31000000.0
2009-01-13 08:44:00,1.4869,1.48695,1.4869,1.4869,25000000.0
2009-01-13 08:45:00,1.4869,1.4869,1.4869,1.4869,10000000.0
2009-01-13 08:46:00,1.4869,1.4873,1.4868,1.4868,60200000.0
2009-01-13 08:47:00,1.487,1.48705,1.4869,1.4869,39600000.0
2009-01-13 08:48:00,1.4869,1.48715,1.4869,1.487,42400000.0
2009-01-13 08:49:00,1.48705,1.4873,1.48695,1.48715,75000000.0
2009-01-13 08:50:00,1.4871,1.4871,1.4869,1.4869,62800000.0
2009-01-13 08:51:00,1.48695,1.48695,1.48655,1.4867,93400000.0
2009-01-13 08:52:00,1.48665,1.4872,1.48655,1.4869,69400000.0
2009-01-13 08:53:00,1.48705,1.4872,1.487,1.4871,22200000.0
2009-01-13 08:54:00,1.4872,1.48735,1.4871,1.4873,59600000.0
2009-01-13 08:55:00,1.4873,1.48735,1.4865,1.48655,99800000.0
2009-01-13 08:56:00,1.48655,1.4869,1.4865,1.4869,25600000.0
2009-01-13 08:57:00,1.48685,1.4869,1.4867,1.4868,54400000.0
2009-01-13 08:58:00,1.48645,1.48645,1.48595,1.4863,208600000.0
2009-01-13 08:59:00,1.4862,1.48665,1.4862,1.48645,137200000.0
2009-01-13 09:00:00,1.48645,1.4868,1.48645,1.4865,136600000.0
2009-01-13 09:01:00,1.48655,1.4866,1.48625,1.4863,193800000.0
2009-01-13 09:02:00,1.4863,1.4864,1.4859,1.4863,110200000.0
2009-01-13 09:03:00,1.4863,1.4865,1.48605,1.4861,162600000.0
2009-01-13 09:04:00,1.4861,1.48675,1.48585,1.4865,120000000.0
2009-01-13 09:05:00,1.4865,1.4865,1.4859,1.486,175000000.0
2009-01-13 09:06:00,1.48615,1.48625,1.48585,1.48605,166400000.0
2009-01-13 09:07:00,1.486,1.4864,1.4856,1.4856,163000000.0
2009-01-13 09:08:00,1.48565,1.4858,1.48515,1.4855,276800000.0
2009-01-13 09:09:00,1.48565,1.48565,1.4846,1.48475,254800000.0
2009-01-13 09:10:00,1.4848,1.4852,1.48455,1.485,125800000.0
2009-01-13 09:11:00,1.485,1.48545,1.4843,1.4843,252000000.0
2009-01-13 09:12:00,1.48435,1.48485,1.48435,1.48465,120000000.0
2009-01-13 09:13:00,1.48465,1.4847,1.48445,1.48455,104400000.0
2009-01-13 09:14:00,1.48465,1.48465,1.48435,1.48445,73000000.0
2009-01-13 09:15:00,1.48445,1.4846,1.4841,1.4842,116200000.0
2009-01-13 09:16:00,1.4842,1.4842,1.4836,1.4838,119200000.0
2009-01-13 09:17:00,1.48395,1.48445,1.48385,1.48415,191400000.0
2009-01-13 09:18:00,1.48415,1.4844,1.48415,1.4842,38400000.0
2009-01-13 09:19:00,1.4843,1.48435,1.48405,1.48415,83400000.0
2009-01-13 09:20:00,1.48415,1.48435,1.48405,1.4842,166800000.0
2009-01-13 09:21:00,1.48415,1.48425,1.4832,1.4832,102800000.0
2009-01-13 09:22:00,1.48315,1.4834,1.483,1.48315,107800000.0
2009-01-13 09:23:00,1.4832,1.4832,1.4824,1.4828,191800000.0
2009-01-13 09:24:00,1.48265,1.48305,1.4825,1.4827,126400000.0
2009-01-13 09:25:00,1.4827,1.4827,1.4825,1.48265,167400000.0
2009-01-13 09:26:00,1.48265,1.48305,1.4826,1.4829,259400000.0
2009-01-13 09:27:00,1.4829,1.4832,1.4828,1.4831,167200000.0
2009-01-13 09:28:00,1.4832,1.4833,1.483,1.4832,102000000.0
2009-01-13 09:29:00,1.4833,1.4837,1.4832,1.4835,182800000.0
2009-01-13 09:30:00,1.48345,1.48365,1.4831,1.4834,159000000.0
2009-01-13 09:31:00,1.4834,1.4835,1.48325,1.4833,173000000.0
2009-01-13 09:32:00,1.48335,1.48335,1.483,1.4832,140000000.0
2009-01-13 09:33:00,1.48325,1.48325,1.4831,1.4832,96200000.0
2009-01-13 09:34:00,1.4833,1.48355,1.4833,1.4835,27800000.0
2009-01-13 09:35:00,1.4834,1.4835,1.48295,1.483,231400000.0
2009-01-13 09:36:00,1.483,1.4833,1.4827,1.483,163600000.0
2009-01-13 09:37:00,1.48305,1.484,1.48295,1.48345,266400000.0
2009-01-13 09:38:00,1.48345,1.48375,1.4833,1.4836,167200000.0
2009-01-13 09:39:00,1.48345,1.4839,1.4829,1.48375,217800000.0
2009-01-13 09:40:00,1.4837,1.484,1.4831,1.48335,172800000.0
2009-01-13 09:41:00,1.48335,1.4836,1.4829,1.4834,241000000.0
2009-01-13 09:42:00,1.4834,1.4837,1.48335,1.48365,194600000.0
2009-01-13 09:43:00,1.48365,1.4841,1.48365,1.4838,191800000.0
2009-01-13 09:44:00,1.4837,1.48375,1.483,1.4833,157000000.0
2009-01-13 09:45:00,1.4833,1.4834,1.483,1.483,171400000.0
2009-01-13 09:46:00,1.483,1.484,1.48295,1.48385,221600000.0
2009-01-13 09:47:00,1.4838,1.48405,1.4835,1.4837,184000000.0
2009-01-13 09:48:00,1.48375,1.48385,1.483,1.48315,99800000.0
2009-01-13 09:49:00,1.4832,1.48395,1.48305,1.48395,155800000.0
2009-01-13 09:50:00,1.48395,1.48415,1.48365,1.48365,101000000.0
2009-01-13 09:51:00,1.48365,1.48395,1.4834,1.4837,67800000.0
2009-01-13 09:52:00,1.4837,1.4837,1.4833,1.48365,140600000.0
2009-01-13 09:53:00,1.4836,1.48385,1.4832,1.48325,180200000.0
2009-01-13 09:54:00,1.4832,1.4836,1.4832,1.4834,133800000.0
2009-01-13 09:55:00,1.4834,1.4837,1.48335,1.48335,106800000.0
2009-01-13 09:56:00,1.4834,1.48355,1.48335,1.48335,59200000.0
2009-01-13 09:57:00,1.4834,1.4834,1.48335,1.48335,13400000.0
2009-01-13 09:58:00,1.48335,1.4835,1.48295,1.48325,168400000.0
2009-01-13 09:59:00,1.4833,1.4837,1.4832,1.48355,210900000.0
2009-01-13 10:00:00,1.48355,1.48415,1.4835,1.484,293700000.0
2009-01-13 10:01:00,1.48395,1.4842,1.48375,1.484,217800000.0
2009-01-13 10:02:00,1.484,1.48405,1.48385,1.48395,97200000.0
2009-01-13 10:03:00,1.48395,1.484,1.4836,1.4836,219200000.0
2009-01-13 10:04:00,1.4836,1.48365,1.4829,1.483,244600000.0
2009-01-13 10:05:00,1.483,1.4835,1.48295,1.48345,223200000.0
2009-01-13 10:06:00,1.48355,1.48385,1.48345,1.48375,78400000.0
2009-01-13 10:07:00,1.48385,1.4843,1.4837,1.4841,272400000.0
2009-01-13 10:08:00,1.4841,1.48425,1.48385,1.48395,121000000.0
2009-01-13 10:09:00,1.484,1.4841,1.48375,1.48375,189800000.0
2009-01-13 10:10:00,1.48375,1.48405,1.48375,1.48375,128000000.0
2009-01-13 10:11:00,1.4837,1.48395,1.4835,1.4835,143800000.0
2009-01-13 10:12:00,1.48355,1.48375,1.4835,1.4837,211800000.0
2009-01-13 10:13:00,1.4837,1.48415,1.4837,1.48405,79800000.0
2009-01-13 10:14:00,1.48405,1.4841,1.4834,1.4837,190400000.0
2009-01-13 10:15:00,1.4837,1.484,1.48345,1.48385,172600000.0
2009-01-13 10:16:00,1.48395,1.48395,1.4836,1.48375,102300000.0
2009-01-13 10:17:00,1.4837,1.48385,1.4831,1.48315,185900000.0
2009-01-13 10:18:00,1.48315,1.4835,1.48295,1.483,196800000.0
2009-01-13 10:19:00,1.483,1.48335,1.4829,1.4831,201600000.0
2009-01-13 10:20:00,1.48305,1.4831,1.48295,1.483,72200000.0
2009-01-13 10:21:00,1.48305,1.4831,1.48255,1.48255,138800000.0
2009-01-13 10:22:00,1.4827,1.483,1.48225,1.48295,240200000.0
2009-01-13 10:23:00,1.48305,1.48335,1.48245,1.48325,147200000.0
2009-01-13 10:24:00,1.48325,1.48385,1.4832,1.48325,144000000.0
2009-01-13 10:25:00,1.48325,1.4836,1.48295,1.4835,179200000.0
2009-01-13 10:26:00,1.4835,1.4836,1.48335,1.4835,192200000.0
2009-01-13 10:27:00,1.4835,1.48365,1.4831,1.48365,152800000.0
2009-01-13 10:28:00,1.48365,1.48415,1.4835,1.48385,235600000.0
2009-01-13 10:29:00,1.48395,1.48415,1.48355,1.4837,118600000.0
2009-01-13 10:30:00,1.48375,1.4839,1.48345,1.4835,122400000.0
2009-01-13 10:31:00,1.48345,1.4835,1.48315,1.4833,147600000.0
2009-01-13 10:32:00,1.4833,1.4834,1.48285,1.4831,206200000.0
2009-01-13 10:33:00,1.48315,1.48355,1.48305,1.4834,151800000.0
2009-01-13 10:34:00,1.4834,1.4835,1.48325,1.4833,176200000.0
2009-01-13 10:35:00,1.48345,1.48345,1.4832,1.4834,148400000.0
2009-01-13 10:36:00,1.4834,1.4835,1.483,1.4832,140000000.0
2009-01-13 10:37:00,1.4832,1.48365,1.48305,1.48365,118600000.0
2009-01-13 10:38:00,1.48365,1.48395,1.48345,1.4836,168200000.0
2009-01-13 10:39:00,1.48355,1.4838,1.48345,1.48355,142800000.0
2009-01-13 10:40:00,1.4836,1.48375,1.4835,1.4836,132000000.0
2009-01-13 10:41:00,1.4836,1.4836,1.4835,1.4835,123600000.0
2009-01-13 10:42:00,1.4835,1.48365,1.4834,1.4835,69600000.0
2009-01-13 10:43:00,1.48345,1.4836,1.48345,1.4835,82600000.0
2009-01-13 10:44:00,1.48355,1.48355,1.4831,1.4832,197200000.0
2009-01-13 10:45:00,1.48325,1.4834,1.48305,1.4834,103600000.0
2009-01-13 10:46:00,1.4834,1.48355,1.48335,1.4834,93400000.0
2009-01-13 10:47:00,1.4834,1.4834,1.4832,1.4833,96400000.0
2009-01-13 10:48:00,1.48325,1.48325,1.483,1.48305,75200000.0
2009-01-13 10:49:00,1.48305,1.48345,1.4829,1.483,324200000.0
2009-01-13 10:50:00,1.48285,1.48295,1.4823,1.48265,206800000.0
2009-01-13 10:51:00,1.4827,1.48285,1.48215,1.4824,254400000.0
2009-01-13 10:52:00,1.4823,1.48255,1.48185,1.48185,323200000.0
2009-01-13 10:53:00,1.48185,1.482,1.4817,1.48175,102400000.0
2009-01-13 10:54:00,1.4818,1.48205,1.4817,1.482,175600000.0
2009-01-13 10:55:00,1.48205,1.4822,1.48195,1.48205,206600000.0
2009-01-13 10:56:00,1.48205,1.4822,1.48175,1.48175,216900000.0
2009-01-13 10:57:00,1.48175,1.48205,1.48175,1.48185,162400000.0
2009-01-13 10:58:00,1.4819,1.48225,1.4819,1.4822,231400000.0
2009-01-13 10:59:00,1.4822,1.48255,1.48215,1.4824,145400000.0
2009-01-13 11:00:00,1.4824,1.4827,1.4824,1.4824,259200000.0
2009-01-13 11:01:00,1.4824,1.48315,1.4824,1.48315,249800000.0
2009-01-13 11:02:00,1.4832,1.4835,1.48305,1.4831,180200000.0
2009-01-13 11:03:00,1.4831,1.4834,1.4831,1.4833,165200000.0
2009-01-13 11:04:00,1.48345,1.48345,1.4829,1.48305,121800000.0
2009-01-13 11:05:00,1.483,1.48305,1.4826,1.4826,195600000.0
2009-01-13 11:06:00,1.4827,1.48305,1.4826,1.4826,143200000.0
2009-01-13 11:07:00,1.48265,1.4828,1.48245,1.48265,141600000.0
2009-01-13 11:08:00,1.4826,1.48275,1.48235,1.48275,153600000.0
2009-01-13 11:09:00,1.48275,1.48305,1.4826,1.483,188000000.0
2009-01-13 11:10:00,1.48295,1.48335,1.48295,1.48335,96200000.0
2009-01-13 11:11:00,1.4833,1.4835,1.48295,1.48295,143200000.0
2009-01-13 11:12:00,1.483,1.48335,1.48255,1.48325,158800000.0
2009-01-13 11:13:00,1.48325,1.48325,1.48295,1.48315,158400000.0
2009-01-13 11:14:00,1.48315,1.48315,1.4826,1.4826,189000000.0
2009-01-13 11:15:00,1.4825,1.4827,1.4823,1.48245,148000000.0
2009-01-13 11:16:00,1.48245,1.48245,1.4822,1.4823,194000000.0
2009-01-13 11:17:00,1.48225,1.48225,1.4817,1.4818,139400000.0
2009-01-13 11:18:00,1.48185,1.48185,1.48145,1.48145,91600000.0
2009-01-13 11:19:00,1.48145,1.48145,1.4811,1.4812,155600000.0
2009-01-13 11:20:00,1.4812,1.4818,1.48105,1.4818,188400000.0
2009-01-13 11:21:00,1.4816,1.48175,1.4814,1.4814,206400000.0
2009-01-13 11:22:00,1.4814,1.4816,1.48135,1.4815,136200000.0
2009-01-13 11:23:00,1.4815,1.48165,1.48145,1.4815,114800000.0
2009-01-13 11:24:00,1.4815,1.48155,1.4813,1.4815,107000000.0
2009-01-13 11:25:00,1.48155,1.48175,1.48145,1.48155,105000000.0
2009-01-13 11:26:00,1.48155,1.4817,1.48155,1.48165,79000000.0
2009-01-13 11:27:00,1.48165,1.48215,1.48155,1.48205,180000000.0
2009-01-13 11:28:00,1.48195,1.48265,1.48195,1.4822,161600000.0
2009-01-13 11:29:00,1.48215,1.4822,1.48195,1.48205,102200000.0
2009-01-13 11:30:00,1.48205,1.48205,1.48155,1.4817,193400000.0
2009-01-13 11:31:00,1.4817,1.48185,1.48165,1.48175,124200000.0
2009-01-13 11:32:00,1.48175,1.4822,1.48175,1.4822,138800000.0
2009-01-13 11:33:00,1.48215,1.48235,1.482,1.4821,92200000.0
2009-01-13 11:34:00,1.4821,1.4825,1.48195,1.48245,292400000.0
2009-01-13 11:35:00,1.48245,1.4827,1.48225,1.48245,222800000.0
2009-01-13 11:36:00,1.48245,1.48275,1.48225,1.4827,246600000.0
2009-01-13 11:37:00,1.4827,1.48285,1.4824,1.48255,229000000.0
2009-01-13 11:38:00,1.48255,1.4831,1.48255,1.48295,212400000.0
2009-01-13 11:39:00,1.483,1.4832,1.4828,1.4828,183600000.0
2009-01-13 11:40:00,1.48275,1.4829,1.48265,1.48275,185800000.0
2009-01-13 11:41:00,1.48265,1.4832,1.4825,1.4827,375600000.0
2009-01-13 11:42:00,1.48275,1.483,1.4826,1.4826,247400000.0
2009-01-13 11:43:00,1.4827,1.4835,1.48255,1.48325,247800000.0
2009-01-13 11:44:00,1.48315,1.48435,1.48315,1.484,292800000.0
2009-01-13 11:45:00,1.484,1.48455,1.48395,1.4842,345200000.0
2009-01-13 11:46:00,1.4842,1.4842,1.4835,1.4836,293800000.0
2009-01-13 11:47:00,1.48365,1.4838,1.48315,1.48355,249400000.0
2009-01-13 11:48:00,1.48355,1.48425,1.48335,1.4841,251800000.0
2009-01-13 11:49:00,1.48415,1.4842,1.48385,1.484,213000000.0
2009-01-13 11:50:00,1.4839,1.48425,1.4838,1.484,272000000.0
2009-01-13 11:51:00,1.48405,1.48425,1.484,1.484,201000000.0
2009-01-13 11:52:00,1.484,1.4841,1.48355,1.4838,183200000.0
2009-01-13 11:53:00,1.48375,1.4842,1.48375,1.4841,211200000.0
2009-01-13 11:54:00,1.4841,1.4842,1.484,1.484,147400000.0
2009-01-13 11:55:00,1.484,1.48415,1.48395,1.4841,244400000.0
2009-01-13 11:56:00,1.48425,1.48435,1.4835,1.4837,296400000.0
2009-01-13 11:57:00,1.48365,1.48385,1.48365,1.48375,58200000.0
2009-01-13 11:58:00,1.4838,1.4839,1.48345,1.48385,163200000.0
2009-01-13 11:59:00,1.48385,1.48425,1.48385,1.48415,164600000.0
2009-01-13 12:00:00,1.48415,1.48415,1.4833,1.48395,234200000.0
2009-01-13 12:01:00,1.4841,1.4848,1.4839,1.48435,196600000.0
2009-01-13 12:02:00,1.48455,1.48495,1.4844,1.48465,242200000.0
2009-01-13 12:03:00,1.4846,1.48475,1.4844,1.48465,170600000.0
2009-01-13 12:04:00,1.48455,1.48465,1.48435,1.48435,175000000.0
2009-01-13 12:05:00,1.48435,1.48485,1.48435,1.48485,42000000.0
2009-01-13 12:06:00,1.4848,1.48505,1.48455,1.48475,160600000.0
2009-01-13 12:07:00,1.4848,1.48485,1.4846,1.4847,100200000.0
2009-01-13 12:08:00,1.48475,1.48485,1.48465,1.48465,109600000.0
2009-01-13 12:09:00,1.48465,1.4847,1.4846,1.48465,19400000.0
2009-01-13 12:10:00,1.48465,1.48465,1.4844,1.48455,68400000.0
2009-01-13 12:11:00,1.48455,1.4846,1.4843,1.48445,108200000.0
2009-01-13 12:12:00,1.48445,1.4845,1.48415,1.48425,90200000.0
2009-01-13 12:13:00,1.48425,1.4844,1.484,1.484,113400000.0
2009-01-13 12:14:00,1.4842,1.48445,1.4841,1.4841,170200000.0
2009-01-13 12:15:00,1.4841,1.4841,1.484,1.484,204400000.0
2009-01-13 12:16:00,1.4839,1.48415,1.48385,1.48395,173200000.0
2009-01-13 12:17:00,1.48395,1.4842,1.4837,1.4841,125400000.0
2009-01-13 12:18:00,1.48415,1.48425,1.4835,1.48375,164000000.0
2009-01-13 12:19:00,1.48365,1.48385,1.48335,1.4836,210000000.0
2009-01-13 12:20:00,1.4836,1.48365,1.48355,1.48365,103400000.0
2009-01-13 12:21:00,1.48365,1.48385,1.4836,1.48375,76000000.0
2009-01-13 12:22:00,1.48375,1.4839,1.48375,1.4838,67000000.0
2009-01-13 12:23:00,1.48375,1.48395,1.48375,1.48375,115400000.0
2009-01-13 12:24:00,1.48385,1.484,1.48375,1.48385,123600000.0
2009-01-13 12:25:00,1.48385,1.484,1.4836,1.48385,283800000.0
2009-01-13 12:26:00,1.4838,1.48395,1.4836,1.4838,109200000.0
2009-01-13 12:27:00,1.4839,1.48515,1.48375,1.4847,214700000.0
2009-01-13 12:28:00,1.4847,1.4854,1.4847,1.4852,189000000.0
2009-01-13 12:29:00,1.4851,1.48525,1.4849,1.48505,165600000.0
2009-01-13 12:30:00,1.485,1.4851,1.4848,1.4849,262600000.0
2009-01-13 12:31:00,1.4849,1.4853,1.4849,1.4853,209600000.0
2009-01-13 12:32:00,1.4852,1.4852,1.485,1.485,261400000.0
2009-01-13 12:33:00,1.485,1.48525,1.48485,1.48505,175800000.0
2009-01-13 12:34:00,1.48505,1.4853,1.4849,1.48525,139800000.0
2009-01-13 12:35:00,1.4853,1.4853,1.485,1.4852,127200000.0
2009-01-13 12:36:00,1.4853,1.4853,1.4851,1.4852,114800000.0
2009-01-13 12:37:00,1.4853,1.4854,1.48505,1.4853,194400000.0
2009-01-13 12:38:00,1.4853,1.4858,1.4853,1.48555,165600000.0
2009-01-13 12:39:00,1.48555,1.4857,1.4853,1.48565,109200000.0
2009-01-13 12:40:00,1.4857,1.4872,1.4856,1.487,309200000.0
2009-01-13 12:41:00,1.4869,1.487,1.4866,1.4868,203600000.0
2009-01-13 12:42:00,1.48675,1.48685,1.4865,1.4865,188000000.0
2009-01-13 12:43:00,1.4865,1.4867,1.4861,1.4864,232000000.0
2009-01-13 12:44:00,1.48635,1.4864,1.4847,1.4852,245400000.0
2009-01-13 12:45:00,1.4852,1.4859,1.4852,1.4855,258800000.0
2009-01-13 12:46:00,1.4856,1.48625,1.4856,1.48585,212000000.0
2009-01-13 12:47:00,1.4858,1.4861,1.4858,1.4861,136400000.0
2009-01-13 12:48:00,1.48615,1.48615,1.48555,1.4858,216300000.0
2009-01-13 12:49:00,1.4858,1.48755,1.48575,1.48755,187200000.0
2009-01-13 12:50:00,1.48745,1.48755,1.48605,1.48645,368000000.0
2009-01-13 12:51:00,1.48645,1.48685,1.4862,1.4865,209600000.0
2009-01-13 12:52:00,1.4865,1.48675,1.4859,1.4864,206000000.0
2009-01-13 12:53:00,1.4864,1.4864,1.48595,1.48615,129600000.0
2009-01-13 12:54:00,1.4861,1.4864,1.4859,1.4862,184600000.0
2009-01-13 12:55:00,1.48625,1.48635,1.4861,1.4862,128000000.0
2009-01-13 12:56:00,1.4862,1.4862,1.4857,1.4857,120200000.0
2009-01-13 12:57:00,1.48575,1.48585,1.4855,1.48555,178600000.0
2009-01-13 12:58:00,1.4855,1.48595,1.4855,1.48585,148600000.0
2009-01-13 12:59:00,1.48585,1.4864,1.4857,1.4864,125000000.0
2009-01-13 13:00:00,1.48635,1.48665,1.48615,1.4864,226200000.0
2009-01-13 13:01:00,1.4864,1.48665,1.4863,1.48655,100800000.0
2009-01-13 13:02:00,1.48655,1.4871,1.48655,1.4871,138400000.0
2009-01-13 13:03:00,1.4871,1.4872,1.4871,1.4871,86200000.0
2009-01-13 13:04:00,1.4871,1.48745,1.48675,1.48735,132200000.0
2009-01-13 13:05:00,1.48735,1.48735,1.48625,1.48635,215800000.0
2009-01-13 13:06:00,1.48635,1.4864,1.4863,1.4863,137400000.0
2009-01-13 13:07:00,1.4863,1.48635,1.48615,1.4863,111800000.0
2009-01-13 13:08:00,1.4863,1.4865,1.4862,1.4862,170000000.0
2009-01-13 13:09:00,1.4862,1.48625,1.48615,1.4862,127000000.0
2009-01-13 13:10:00,1.48615,1.48615,1.4858,1.48595,131800000.0
2009-01-13 13:11:00,1.486,1.4861,1.4858,1.48585,92000000.0
2009-01-13 13:12:00,1.4858,1.48595,1.4858,1.4859,31200000.0
2009-01-13 13:13:00,1.4859,1.48605,1.4857,1.4858,101000000.0
2009-01-13 13:14:00,1.48585,1.4859,1.4858,1.4858,111400000.0
2009-01-13 13:15:00,1.48585,1.48645,1.4858,1.4859,147400000.0
2009-01-13 13:16:00,1.4859,1.4861,1.4859,1.4859,148800000.0
2009-01-13 13:17:00,1.4859,1.4862,1.4858,1.48585,173200000.0
2009-01-13 13:18:00,1.4859,1.486,1.4859,1.48595,104000000.0
2009-01-13 13:19:00,1.486,1.4861,1.4859,1.4861,114600000.0
2009-01-13 13:20:00,1.48615,1.4862,1.486,1.4861,129000000.0
2009-01-13 13:21:00,1.48605,1.4864,1.48605,1.48605,93200000.0
2009-01-13 13:22:00,1.48605,1.4865,1.48575,1.48625,138600000.0
2009-01-13 13:23:00,1.4862,1.4863,1.486,1.486,32200000.0
2009-01-13 13:24:00,1.486,1.48605,1.4857,1.48575,56600000.0
2009-01-13 13:25:00,1.4857,1.48595,1.4856,1.48575,148600000.0
2009-01-13 13:26:00,1.4858,1.48605,1.4857,1.48575,106000000.0
2009-01-13 13:27:00,1.48565,1.4857,1.48555,1.4856,132000000.0
2009-01-13 13:28:00,1.48565,1.48585,1.48545,1.4855,138800000.0
2009-01-13 13:29:00,1.4855,1.48555,1.48545,1.48555,86800000.0
2009-01-13 13:30:00,1.48555,1.486,1.4855,1.48555,138200000.0
2009-01-13 13:31:00,1.4856,1.4856,1.48535,1.48555,229200000.0
2009-01-13 13:32:00,1.4855,1.48585,1.48525,1.48565,211799998.0
2009-01-13 13:33:00,1.4856,1.48585,1.48555,1.48555,148200000.0
2009-01-13 13:34:00,1.4857,1.4858,1.48525,1.48525,158200000.0
2009-01-13 13:35:00,1.48525,1.4858,1.4852,1.4857,226200000.0
2009-01-13 13:36:00,1.48575,1.48585,1.4855,1.48565,129200000.0
2009-01-13 13:37:00,1.48565,1.48585,1.4855,1.4858,84200000.0
2009-01-13 13:38:00,1.4858,1.4858,1.4851,1.4851,95600000.0
2009-01-13 13:39:00,1.48505,1.48535,1.48505,1.4852,142200000.0
2009-01-13 13:40:00,1.48525,1.48565,1.4851,1.4852,142200000.0
2009-01-13 13:41:00,1.4852,1.48565,1.4852,1.48525,131600000.0
2009-01-13 13:42:00,1.48515,1.4857,1.48515,1.4855,138800000.0
2009-01-13 13:43:00,1.48555,1.4856,1.4855,1.4855,20800000.0
2009-01-13 13:44:00,1.4856,1.4856,1.4855,1.4855,20400000.0
2009-01-13 13:45:00,1.4855,1.48565,1.4855,1.48565,17000000.0
2009-01-13 13:46:00,1.4857,1.4857,1.4857,1.4857,11400000.0
2009-01-13 13:47:00,1.4857,1.4858,1.48565,1.4857,138600000.0
2009-01-13 13:48:00,1.4857,1.4857,1.4855,1.4856,134600000.0
2009-01-13 13:49:00,1.4856,1.48565,1.4856,1.4856,162600000.0
2009-01-13 13:50:00,1.4856,1.4856,1.48545,1.4856,50800000.0
2009-01-13 13:51:00,1.4856,1.4856,1.4854,1.4854,49400000.0
2009-01-13 13:52:00,1.4854,1.4855,1.48505,1.4855,172000000.0
2009-01-13 13:53:00,1.4855,1.4856,1.4854,1.4854,94000000.0
2009-01-13 13:54:00,1.4854,1.4856,1.4854,1.4856,109200000.0
2009-01-13 13:55:00,1.4856,1.4858,1.48545,1.4855,61400000.0
2009-01-13 13:56:00,1.4855,1.48575,1.4855,1.48555,102600000.0
2009-01-13 13:57:00,1.48555,1.48565,1.4851,1.48535,267200000.0
2009-01-13 13:58:00,1.48535,1.48555,1.4852,1.48535,222800000.0
2009-01-13 13:59:00,1.48535,1.4855,1.48535,1.48535,157800000.0
2009-01-13 14:00:00,1.4854,1.4854,1.485,1.4851,216400000.0
2009-01-13 14:01:00,1.4851,1.4853,1.485,1.4852,176400000.0
2009-01-13 14:02:00,1.48535,1.48535,1.48485,1.485,166400000.0
2009-01-13 14:03:00,1.485,1.485,1.48475,1.4848,200800000.0
2009-01-13 14:04:00,1.4848,1.48495,1.48475,1.48485,250200000.0
2009-01-13 14:05:00,1.48485,1.48505,1.48475,1.48495,215800000.0
2009-01-13 14:06:00,1.48495,1.48495,1.48455,1.48465,140800000.0
2009-01-13 14:07:00,1.48465,1.48505,1.48455,1.4847,230000000.0
2009-01-13 14:08:00,1.48485,1.485,1.4847,1.4848,297200000.0
2009-01-13 14:09:00,1.4848,1.48505,1.4848,1.4849,137400000.0
2009-01-13 14:10:00,1.48495,1.485,1.4849,1.4849,118000000.0
2009-01-13 14:11:00,1.4849,1.4851,1.4849,1.4849,208800000.0
2009-01-13 14:12:00,1.48495,1.48505,1.4849,1.485,92400000.0
2009-01-13 14:13:00,1.485,1.48505,1.4847,1.4848,124600000.0
2009-01-13 14:14:00,1.4849,1.485,1.48465,1.4848,126000000.0
2009-01-13 14:15:00,1.4848,1.485,1.48465,1.4847,142000000.0
2009-01-13 14:16:00,1.4847,1.485,1.48455,1.4848,151800000.0
2009-01-13 14:17:00,1.4848,1.48545,1.4848,1.4853,188400000.0
2009-01-13 14:18:00,1.4853,1.4854,1.4853,1.4853,80000000.0
2009-01-13 14:19:00,1.4853,1.4853,1.48525,1.4853,40800000.0
2009-01-13 14:20:00,1.4852,1.4853,1.4851,1.4852,109400000.0
2009-01-13 14:21:00,1.4852,1.4852,1.4847,1.485,217600000.0
2009-01-13 14:22:00,1.48475,1.4853,1.48465,1.4848,215600000.0
2009-01-13 14:23:00,1.48485,1.485,1.48475,1.4848,188200000.0
2009-01-13 14:24:00,1.4848,1.4853,1.4847,1.4853,198800000.0
2009-01-13 14:25:00,1.48525,1.48535,1.4849,1.48525,159400000.0
2009-01-13 14:26:00,1.4852,1.48535,1.4852,1.4852,73800000.0
2009-01-13 14:27:00,1.4852,1.4854,1.4852,1.48535,132800000.0
2009-01-13 14:28:00,1.48535,1.4855,1.48505,1.48505,105000000.0
2009-01-13 14:29:00,1.48525,1.48525,1.48455,1.4847,266400000.0
2009-01-13 14:30:00,1.4847,1.4848,1.48445,1.4846,219200000.0
2009-01-13 14:31:00,1.4845,1.4845,1.48365,1.4838,250200000.0
2009-01-13 14:32:00,1.48385,1.48385,1.48285,1.483,166200000.0
2009-01-13 14:33:00,1.4829,1.4834,1.48265,1.48325,178400000.0
2009-01-13 14:34:00,1.48325,1.4834,1.48295,1.48315,87000000.0
2009-01-13 14:35:00,1.4831,1.4833,1.48285,1.4831,137800000.0
2009-01-13 14:36:00,1.483,1.4831,1.48295,1.483,77400000.0
2009-01-13 14:37:00,1.483,1.4832,1.483,1.48315,112600000.0
2009-01-13 14:38:00,1.4831,1.4834,1.483,1.4832,129800000.0
2009-01-13 14:39:00,1.4832,1.48345,1.4832,1.4833,58400000.0
2009-01-13 14:40:00,1.4833,1.4837,1.4833,1.4835,148600000.0
2009-01-13 14:41:00,1.4835,1.48395,1.48335,1.48335,156800000.0
2009-01-13 14:42:00,1.48335,1.4838,1.4833,1.4836,128200000.0
2009-01-13 14:43:00,1.48365,1.48415,1.4835,1.4841,218600000.0
2009-01-13 14:44:00,1.4841,1.4845,1.48375,1.48395,208000000.0
2009-01-13 14:45:00,1.4839,1.484,1.48355,1.48385,213000000.0
2009-01-13 14:46:00,1.4839,1.4844,1.4838,1.48435,121600000.0
2009-01-13 14:47:00,1.4843,1.48455,1.48425,1.4844,88600000.0
2009-01-13 14:48:00,1.48445,1.4852,1.4844,1.4851,188600000.0
2009-01-13 14:49:00,1.48515,1.4853,1.4851,1.4851,97600000.0
2009-01-13 14:50:00,1.4851,1.4852,1.48475,1.4849,129600000.0
2009-01-13 14:51:00,1.48485,1.48505,1.4848,1.4849,124400000.0
2009-01-13 14:52:00,1.4849,1.48515,1.48465,1.4847,148200000.0
2009-01-13 14:53:00,1.4847,1.4848,1.4846,1.48465,115400000.0
2009-01-13 14:54:00,1.48465,1.4847,1.4846,1.4846,93600000.0
2009-01-13 14:55:00,1.4846,1.4848,1.48415,1.4845,223200000.0
2009-01-13 14:56:00,1.4845,1.4848,1.4844,1.4845,198000000.0
2009-01-13 14:57:00,1.4845,1.4845,1.48395,1.48395,195000000.0
2009-01-13 14:58:00,1.484,1.48445,1.48395,1.48445,152600000.0
2009-01-13 14:59:00,1.48445,1.48455,1.48395,1.48395,163000000.0
2009-01-13 15:00:00,1.48395,1.4846,1.48395,1.4845,206000000.0
2009-01-13 15:01:00,1.4845,1.48465,1.4843,1.4845,145000000.0
2009-01-13 15:02:00,1.4845,1.4845,1.4843,1.4844,93400000.0
2009-01-13 15:03:00,1.48435,1.4848,1.4843,1.4846,208400000.0
2009-01-13 15:04:00,1.4847,1.48485,1.48465,1.4847,210000000.0
2009-01-13 15:05:00,1.4847,1.4854,1.4847,1.485,227600000.0
2009-01-13 15:06:00,1.4851,1.4851,1.4849,1.4849,298600000.0
2009-01-13 15:07:00,1.4849,1.48515,1.48485,1.485,257200000.0
2009-01-13 15:08:00,1.4849,1.4852,1.4849,1.485,323200000.0
2009-01-13 15:09:00,1.485,1.48585,1.485,1.4854,232200000.0
2009-01-13 15:10:00,1.4854,1.48655,1.4853,1.4862,278800000.0
2009-01-13 15:11:00,1.4862,1.48685,1.48585,1.48585,222600000.0
2009-01-13 15:12:00,1.48595,1.48615,1.4855,1.4861,212200000.0
2009-01-13 15:13:00,1.48605,1.4864,1.48605,1.48605,241000000.0
2009-01-13 15:14:00,1.486,1.4861,1.4859,1.48595,111400000.0
2009-01-13 15:15:00,1.48595,1.486,1.4857,1.48585,219000000.0
2009-01-13 15:16:00,1.4859,1.486,1.4851,1.4851,211800000.0
2009-01-13 15:17:00,1.485,1.4855,1.48475,1.48475,273400000.0
2009-01-13 15:18:00,1.4847,1.4856,1.4847,1.48535,227400000.0
2009-01-13 15:19:00,1.48535,1.48535,1.4845,1.48485,285100000.0
2009-01-13 15:20:00,1.4848,1.485,1.48445,1.48485,256400000.0
2009-01-13 15:21:00,1.4849,1.4855,1.4849,1.4852,253600000.0
2009-01-13 15:22:00,1.4852,1.4852,1.48495,1.48495,201800000.0
2009-01-13 15:23:00,1.48495,1.4851,1.4847,1.4848,278600000.0
2009-01-13 15:24:00,1.4848,1.485,1.4847,1.48475,154200000.0
2009-01-13 15:25:00,1.48475,1.4848,1.48455,1.48465,271400000.0
2009-01-13 15:26:00,1.48465,1.4849,1.48445,1.4847,197400000.0
2009-01-13 15:27:00,1.4847,1.48485,1.48455,1.4846,251200000.0
2009-01-13 15:28:00,1.4847,1.4848,1.48455,1.48465,84600000.0
2009-01-13 15:29:00,1.48475,1.48485,1.48435,1.4845,161800000.0
2009-01-13 15:30:00,1.4845,1.48515,1.4838,1.4846,334800000.0
2009-01-13 15:31:00,1.48465,1.48535,1.4845,1.4846,383000000.0
2009-01-13 15:32:00,1.4847,1.4851,1.48455,1.4848,320000000.0
2009-01-13 15:33:00,1.4848,1.4853,1.48475,1.485,339000000.0
2009-01-13 15:34:00,1.485,1.48605,1.48495,1.4859,275000000.0
2009-01-13 15:35:00,1.48575,1.48645,1.48545,1.48645,308600000.0
2009-01-13 15:36:00,1.4863,1.48645,1.4861,1.48635,264800000.0
2009-01-13 15:37:00,1.48635,1.48705,1.4863,1.4865,259000000.0
2009-01-13 15:38:00,1.4865,1.48695,1.48635,1.4869,178200000.0
2009-01-13 15:39:00,1.48695,1.4871,1.48675,1.48675,114600000.0
2009-01-13 15:40:00,1.48695,1.48705,1.4856,1.4859,276900000.0
2009-01-13 15:41:00,1.4859,1.48595,1.48495,1.4858,309600000.0
2009-01-13 15:42:00,1.4857,1.4863,1.48545,1.48595,285800000.0
2009-01-13 15:43:00,1.48595,1.4865,1.48545,1.48595,295800000.0
2009-01-13 15:44:00,1.486,1.4862,1.4855,1.4862,288200000.0
2009-01-13 15:45:00,1.4862,1.48625,1.4857,1.48575,258200000.0
2009-01-13 15:46:00,1.48575,1.48595,1.48535,1.48585,232400000.0
2009-01-13 15:47:00,1.486,1.4865,1.48585,1.4865,160600000.0
2009-01-13 15:48:00,1.4863,1.48655,1.486,1.48615,342400000.0
2009-01-13 15:49:00,1.48615,1.4866,1.4861,1.48655,325000000.0
2009-01-13 15:50:00,1.48665,1.487,1.4865,1.4865,256600000.0
2009-01-13 15:51:00,1.4865,1.48665,1.48575,1.48575,322000000.0
2009-01-13 15:52:00,1.48565,1.48625,1.48505,1.48615,286800000.0
2009-01-13 15:53:00,1.48615,1.48635,1.48485,1.485,389400000.0
2009-01-13 15:54:00,1.48495,1.48505,1.48335,1.4835,350200000.0
2009-01-13 15:55:00,1.4835,1.48435,1.4835,1.48415,265000000.0
2009-01-13 15:56:00,1.48415,1.4848,1.48415,1.48475,243600000.0
2009-01-13 15:57:00,1.4848,1.48485,1.48415,1.48415,214000000.0
2009-01-13 15:58:00,1.48415,1.48415,1.48345,1.48415,298800000.0
2009-01-13 15:59:00,1.48415,1.48425,1.4839,1.48395,263800000.0
2009-01-13 16:00:00,1.48395,1.48475,1.48395,1.4845,245400000.0
2009-01-13 16:01:00,1.48445,1.48465,1.48425,1.48465,160000000.0
2009-01-13 16:02:00,1.4846,1.48465,1.48385,1.4846,253200000.0
2009-01-13 16:03:00,1.4846,1.4852,1.4844,1.48515,274600000.0
2009-01-13 16:04:00,1.48515,1.48535,1.48515,1.4852,137000000.0
2009-01-13 16:05:00,1.4852,1.4855,1.485,1.48545,331200000.0
2009-01-13 16:06:00,1.48545,1.4857,1.48525,1.4857,258200000.0
2009-01-13 16:07:00,1.4858,1.48605,1.48535,1.48535,315400000.0
2009-01-13 16:08:00,1.4853,1.4854,1.48465,1.48495,321800000.0
2009-01-13 16:09:00,1.48495,1.48515,1.48425,1.48445,273600000.0
2009-01-13 16:10:00,1.4846,1.4851,1.4846,1.4849,228200000.0
2009-01-13 16:11:00,1.48505,1.4851,1.4849,1.48505,137400000.0
2009-01-13 16:12:00,1.48505,1.48535,1.4849,1.48505,214000000.0
2009-01-13 16:13:00,1.48505,1.4852,1.485,1.48505,87800000.0
2009-01-13 16:14:00,1.48505,1.48515,1.48445,1.4848,289600000.0
2009-01-13 16:15:00,1.4849,1.4851,1.48485,1.4849,259000000.0
2009-01-13 16:16:00,1.4849,1.4852,1.4849,1.4851,189200000.0
2009-01-13 16:17:00,1.4851,1.48515,1.48495,1.485,243200000.0
2009-01-13 16:18:00,1.485,1.48535,1.4849,1.4849,206400000.0
2009-01-13 16:19:00,1.4849,1.48515,1.4848,1.4849,128200000.0
2009-01-13 16:20:00,1.4848,1.4853,1.4847,1.4848,202800000.0
2009-01-13 16:21:00,1.4848,1.48495,1.48455,1.48455,196000000.0
2009-01-13 16:22:00,1.48455,1.4847,1.48445,1.4845,295200000.0
2009-01-13 16:23:00,1.4845,1.4848,1.48445,1.4846,217200000.0
2009-01-13 16:24:00,1.4846,1.48495,1.4846,1.4847,184000000.0
2009-01-13 16:25:00,1.48475,1.4851,1.48455,1.485,344000000.0
2009-01-13 16:26:00,1.485,1.4851,1.48495,1.485,271200000.0
2009-01-13 16:27:00,1.485,1.485,1.4846,1.4848,309200000.0
2009-01-13 16:28:00,1.4848,1.48515,1.48475,1.48495,208200000.0
2009-01-13 16:29:00,1.48495,1.48515,1.4849,1.4851,156000000.0
2009-01-13 16:30:00,1.485,1.4851,1.48485,1.4849,217600000.0
2009-01-13 16:31:00,1.485,1.485,1.48445,1.4845,274000000.0
2009-01-13 16:32:00,1.4845,1.48475,1.4844,1.4845,190600000.0
2009-01-13 16:33:00,1.48445,1.48465,1.4844,1.4845,247600000.0
2009-01-13 16:34:00,1.4845,1.4848,1.48435,1.4848,202800000.0
2009-01-13 16:35:00,1.48475,1.48475,1.4839,1.48395,260600000.0
2009-01-13 16:36:00,1.48395,1.4842,1.4837,1.4842,257200000.0
2009-01-13 16:37:00,1.4842,1.4846,1.48405,1.4846,283400000.0
2009-01-13 16:38:00,1.48435,1.4845,1.4838,1.48385,268800000.0
2009-01-13 16:39:00,1.4839,1.4839,1.48265,1.48285,329800000.0
2009-01-13 16:40:00,1.48285,1.48325,1.48285,1.48315,337800000.0
2009-01-13 16:41:00,1.48315,1.48325,1.4821,1.48215,337900000.0
2009-01-13 16:42:00,1.48215,1.4828,1.48215,1.4823,265400000.0
2009-01-13 16:43:00,1.4823,1.48295,1.4823,1.4828,242000000.0
2009-01-13 16:44:00,1.4828,1.48345,1.4827,1.48335,271200000.0
2009-01-13 16:45:00,1.4834,1.48445,1.4834,1.484,306000000.0
2009-01-13 16:46:00,1.484,1.4842,1.4839,1.4841,315000000.0
2009-01-13 16:47:00,1.484,1.4841,1.48335,1.4834,202000000.0
2009-01-13 16:48:00,1.4835,1.484,1.48345,1.484,238800000.0
2009-01-13 16:49:00,1.484,1.48455,1.4838,1.4838,287000000.0
2009-01-13 16:50:00,1.48375,1.48435,1.48375,1.4839,233400000.0
2009-01-13 16:51:00,1.48385,1.48415,1.4838,1.484,242200000.0
2009-01-13 16:52:00,1.484,1.4841,1.4839,1.48405,136600000.0
2009-01-13 16:53:00,1.484,1.4841,1.4833,1.4835,328200000.0
2009-01-13 16:54:00,1.48335,1.4845,1.4833,1.48435,345600000.0
2009-01-13 16:55:00,1.48435,1.48445,1.48365,1.4837,281600000.0
2009-01-13 16:56:00,1.4837,1.4841,1.48355,1.48365,344800000.0
2009-01-13 16:57:00,1.48365,1.48415,1.48355,1.48365,224200000.0
2009-01-13 16:58:00,1.4836,1.48435,1.48325,1.4842,335000000.0
2009-01-13 16:59:00,1.48435,1.4844,1.48345,1.4838,358200000.0
2009-01-13 17:00:00,1.4838,1.4849,1.4837,1.48465,276400000.0
2009-01-13 17:01:00,1.48465,1.4849,1.4838,1.4838,248200000.0
2009-01-13 17:02:00,1.48385,1.4841,1.4838,1.4839,106800000.0
2009-01-13 17:03:00,1.4839,1.48445,1.4837,1.4839,147600000.0
2009-01-13 17:04:00,1.48385,1.48405,1.4837,1.484,186600000.0
2009-01-13 17:05:00,1.484,1.48435,1.4837,1.48375,156400000.0
2009-01-13 17:06:00,1.48375,1.48415,1.48365,1.4838,189000000.0
2009-01-13 17:07:00,1.4838,1.4842,1.48365,1.4841,193800000.0
2009-01-13 17:08:00,1.4841,1.4848,1.4841,1.4847,185200000.0
2009-01-13 17:09:00,1.4847,1.48485,1.48445,1.48455,197400000.0
2009-01-13 17:10:00,1.48455,1.48475,1.4844,1.4846,204000000.0
2009-01-13 17:11:00,1.4846,1.4846,1.4842,1.48435,192800000.0
2009-01-13 17:12:00,1.4843,1.48435,1.48415,1.48425,203800000.0
2009-01-13 17:13:00,1.48425,1.48465,1.4842,1.48445,278800000.0
2009-01-13 17:14:00,1.48445,1.4845,1.4839,1.4843,271200000.0
2009-01-13 17:15:00,1.48445,1.48455,1.4839,1.4843,172600000.0
2009-01-13 17:16:00,1.4843,1.4849,1.4843,1.48485,223600000.0
2009-01-13 17:17:00,1.4848,1.48525,1.4845,1.48475,234600000.0
2009-01-13 17:18:00,1.48475,1.48475,1.48435,1.48455,205400000.0
2009-01-13 17:19:00,1.48455,1.48465,1.4841,1.48445,199400000.0
2009-01-13 17:20:00,1.48445,1.4845,1.484,1.4842,193000000.0
2009-01-13 17:21:00,1.48425,1.48455,1.4842,1.4844,89000000.0
2009-01-13 17:22:00,1.4844,1.48465,1.4844,1.4846,113400000.0
2009-01-13 17:23:00,1.48455,1.48465,1.48415,1.4846,208800000.0
2009-01-13 17:24:00,1.4846,1.4846,1.4838,1.484,273000000.0
2009-01-13 17:25:00,1.484,1.48425,1.4837,1.4842,199400000.0
2009-01-13 17:26:00,1.4842,1.4844,1.484,1.48405,223200000.0
2009-01-13 17:27:00,1.48405,1.48415,1.484,1.48405,248200000.0
2009-01-13 17:28:00,1.48415,1.48415,1.48375,1.4838,290800000.0
2009-01-13 17:29:00,1.4839,1.4839,1.48345,1.48365,208400000.0
2009-01-13 17:30:00,1.4836,1.48365,1.48345,1.4835,317200000.0
2009-01-13 17:31:00,1.4835,1.4837,1.48345,1.4835,293400000.0
2009-01-13 17:32:00,1.4835,1.48365,1.48305,1.48335,323400000.0
2009-01-13 17:33:00,1.48335,1.48345,1.4831,1.48325,263600000.0
2009-01-13 17:34:00,1.48325,1.4833,1.4815,1.4823,327600000.0
2009-01-13 17:35:00,1.4823,1.4824,1.4815,1.4819,272000000.0
2009-01-13 17:36:00,1.48185,1.48245,1.4818,1.4821,302200000.0
2009-01-13 17:37:00,1.48215,1.48225,1.4815,1.4816,193200000.0
2009-01-13 17:38:00,1.48155,1.48195,1.4815,1.48175,302800000.0
2009-01-13 17:39:00,1.48175,1.48175,1.48145,1.4816,167800000.0
2009-01-13 17:40:00,1.4816,1.4817,1.48155,1.4817,123800000.0
2009-01-13 17:41:00,1.4817,1.48175,1.4815,1.48155,151400000.0
2009-01-13 17:42:00,1.4816,1.48185,1.48115,1.48115,203400000.0
2009-01-13 17:43:00,1.48125,1.48175,1.48125,1.4814,246200000.0
2009-01-13 17:44:00,1.4814,1.48175,1.48135,1.48145,282000000.0
2009-01-13 17:45:00,1.48145,1.4818,1.48135,1.48175,337200000.0
2009-01-13 17:46:00,1.48175,1.48185,1.481,1.4813,311200000.0
2009-01-13 17:47:00,1.4813,1.4815,1.481,1.4815,305200000.0
2009-01-13 17:48:00,1.4814,1.48155,1.48105,1.4815,276800000.0
2009-01-13 17:49:00,1.4816,1.4816,1.4811,1.48125,328400000.0
2009-01-13 17:50:00,1.4813,1.4818,1.4812,1.4817,217800000.0
2009-01-13 17:51:00,1.4816,1.4818,1.48135,1.48145,261600000.0
2009-01-13 17:52:00,1.4815,1.48165,1.4813,1.4814,247800000.0
2009-01-13 17:53:00,1.4814,1.4817,1.4812,1.48165,207400000.0
2009-01-13 17:54:00,1.4816,1.4818,1.4815,1.4818,276800001.0
2009-01-13 17:55:00,1.4819,1.48195,1.48115,1.48115,215900000.0
2009-01-13 17:56:00,1.4812,1.4812,1.4804,1.48045,339600000.0
2009-01-13 17:57:00,1.48045,1.48055,1.47975,1.47975,331800000.0
2009-01-13 17:58:00,1.47985,1.48045,1.4797,1.48045,254800000.0
2009-01-13 17:59:00,1.48045,1.4814,1.48045,1.48075,316400000.0
2009-01-13 18:00:00,1.48075,1.48115,1.48065,1.48085,262800000.0
2009-01-13 18:01:00,1.48085,1.48125,1.48075,1.481,264800000.0
2009-01-13 18:02:00,1.481,1.4816,1.48095,1.4815,251600000.0
2009-01-13 18:03:00,1.4815,1.48205,1.4815,1.4818,268000000.0
2009-01-13 18:04:00,1.4818,1.48185,1.48155,1.48155,172000000.0
2009-01-13 18:05:00,1.48155,1.4823,1.48155,1.482,184200000.0
2009-01-13 18:06:00,1.482,1.48225,1.482,1.48215,184600000.0
2009-01-13 18:07:00,1.48215,1.4826,1.4821,1.4825,224400000.0
2009-01-13 18:08:00,1.4825,1.48265,1.48205,1.48245,246200000.0
2009-01-13 18:09:00,1.48245,1.48265,1.48235,1.48265,224200000.0
2009-01-13 18:10:00,1.4826,1.48275,1.4824,1.48245,152000000.0
2009-01-13 18:11:00,1.48245,1.48245,1.48185,1.48195,215200000.0
2009-01-13 18:12:00,1.482,1.4822,1.48145,1.48185,201000000.0
2009-01-13 18:13:00,1.4819,1.48255,1.4818,1.48215,211600000.0
2009-01-13 18:14:00,1.4823,1.4831,1.4823,1.4827,160600000.0
2009-01-13 18:15:00,1.4827,1.4827,1.4822,1.4822,262400000.0
2009-01-13 18:16:00,1.4823,1.48245,1.48145,1.48165,188000000.0
2009-01-13 18:17:00,1.4815,1.4818,1.48115,1.4817,269000000.0
2009-01-13 18:18:00,1.4817,1.48245,1.48165,1.48225,175400000.0
2009-01-13 18:19:00,1.48225,1.48225,1.4819,1.48215,246600000.0
2009-01-13 18:20:00,1.4822,1.4824,1.48185,1.48195,232000000.0
2009-01-13 18:21:00,1.4819,1.4821,1.4815,1.4817,228000000.0
2009-01-13 18:22:00,1.48165,1.48195,1.4813,1.48155,205800000.0
2009-01-13 18:23:00,1.48155,1.48195,1.48155,1.4817,249600000.0
2009-01-13 18:24:00,1.4817,1.4824,1.48155,1.4824,191800000.0
2009-01-13 18:25:00,1.48235,1.48265,1.4822,1.48255,166600000.0
2009-01-13 18:26:00,1.48255,1.483,1.4824,1.48275,225200000.0
2009-01-13 18:27:00,1.4828,1.48345,1.4827,1.4834,202400000.0
2009-01-13 18:28:00,1.48355,1.48355,1.48325,1.48345,175400000.0
2009-01-13 18:29:00,1.48345,1.48355,1.4833,1.48335,110000000.0
2009-01-13 18:30:00,1.48335,1.48345,1.4825,1.48285,235600000.0
2009-01-13 18:31:00,1.48285,1.48355,1.48285,1.48345,135000000.0
2009-01-13 18:32:00,1.4835,1.4836,1.4833,1.4835,108600000.0
2009-01-13 18:33:00,1.48355,1.4836,1.48315,1.48325,131400000.0
2009-01-13 18:34:00,1.4833,1.48365,1.4832,1.4832,223400000.0
2009-01-13 18:35:00,1.48335,1.4837,1.4832,1.4833,203800000.0
2009-01-13 18:36:00,1.48335,1.4836,1.483,1.48325,149000000.0
2009-01-13 18:37:00,1.48325,1.4835,1.4829,1.48295,213000000.0
2009-01-13 18:38:00,1.48295,1.48295,1.4824,1.4826,259600000.0
2009-01-13 18:39:00,1.4826,1.4826,1.48225,1.4824,132200000.0
2009-01-13 18:40:00,1.4824,1.4826,1.48235,1.4824,215800000.0
2009-01-13 18:41:00,1.48235,1.4824,1.48185,1.48235,221000000.0
2009-01-13 18:42:00,1.48235,1.48235,1.482,1.48225,231400000.0
2009-01-13 18:43:00,1.48225,1.4824,1.482,1.4824,157800000.0
2009-01-13 18:44:00,1.4824,1.4824,1.4817,1.4817,119000000.0
2009-01-13 18:45:00,1.4817,1.4818,1.48115,1.48115,194000000.0
2009-01-13 18:46:00,1.48115,1.48145,1.48105,1.4813,129600000.0
2009-01-13 18:47:00,1.4813,1.48205,1.4813,1.48205,180600000.0
2009-01-13 18:48:00,1.482,1.48215,1.48135,1.4815,228600000.0
2009-01-13 18:49:00,1.4815,1.48165,1.48145,1.48155,134200000.0
2009-01-13 18:50:00,1.48155,1.48155,1.48105,1.4811,141800000.0
2009-01-13 18:51:00,1.48105,1.4812,1.48105,1.4812,109000000.0
2009-01-13 18:52:00,1.48125,1.48145,1.4811,1.4812,74600000.0
2009-01-13 18:53:00,1.4812,1.4813,1.4808,1.4809,120800000.0
2009-01-13 18:54:00,1.4809,1.481,1.4809,1.48095,154800000.0
2009-01-13 18:55:00,1.48095,1.48095,1.48035,1.48055,140000000.0
2009-01-13 18:56:00,1.48055,1.4808,1.48055,1.48055,161000000.0
2009-01-13 18:57:00,1.4806,1.4807,1.48055,1.48055,213000000.0
2009-01-13 18:58:00,1.48055,1.48055,1.48035,1.48045,224000000.0
2009-01-13 18:59:00,1.4805,1.48055,1.47935,1.4795,254200000.0
2009-01-13 19:00:00,1.4795,1.47975,1.47865,1.479,238600000.0
2009-01-13 19:01:00,1.479,1.4795,1.4788,1.4794,184200000.0
2009-01-13 19:02:00,1.4794,1.4794,1.4792,1.47935,80800000.0
2009-01-13 19:03:00,1.4794,1.4796,1.47895,1.47895,240000000.0
2009-01-13 19:04:00,1.4791,1.4791,1.47865,1.47895,199800000.0
2009-01-13 19:05:00,1.479,1.47905,1.4785,1.4785,158800000.0
2009-01-13 19:06:00,1.47845,1.47845,1.4775,1.47775,187200000.0
2009-01-13 19:07:00,1.47775,1.4778,1.47745,1.4776,214200000.0
2009-01-13 19:08:00,1.4776,1.4778,1.4773,1.4773,132800000.0
2009-01-13 19:09:00,1.4773,1.47745,1.47695,1.477,111000000.0
2009-01-13 19:10:00,1.47705,1.47725,1.4769,1.4772,162800000.0
2009-01-13 19:11:00,1.4772,1.47735,1.47695,1.4772,171000000.0
2009-01-13 19:12:00,1.4772,1.4777,1.47715,1.4776,129800000.0
2009-01-13 19:13:00,1.47755,1.47755,1.47705,1.47715,123000000.0
2009-01-13 19:14:00,1.4772,1.4776,1.4772,1.4776,143600000.0
2009-01-13 19:15:00,1.4776,1.4776,1.4773,1.4773,81000000.0
2009-01-13 19:16:00,1.47695,1.47755,1.47695,1.477,245200000.0
2009-01-13 19:17:00,1.47705,1.47735,1.47695,1.4773,185200000.0
2009-01-13 19:18:00,1.47725,1.4773,1.4772,1.4773,89000000.0
2009-01-13 19:19:00,1.4773,1.4774,1.4771,1.47735,96400000.0
2009-01-13 19:20:00,1.4773,1.4774,1.4769,1.47705,106800000.0
2009-01-13 19:21:00,1.47705,1.47735,1.4768,1.4772,192400000.0
2009-01-13 19:22:00,1.4772,1.4773,1.4767,1.477,96600000.0
2009-01-13 19:23:00,1.4769,1.47715,1.47675,1.47685,142400000.0
2009-01-13 19:24:00,1.47685,1.47695,1.47675,1.47685,87800000.0
2009-01-13 19:25:00,1.47685,1.47695,1.47685,1.4769,88600000.0
2009-01-13 19:26:00,1.4769,1.47715,1.4769,1.47695,108800000.0
2009-01-13 19:27:00,1.47695,1.4772,1.47675,1.47685,134600000.0
2009-01-13 19:28:00,1.47685,1.47725,1.4768,1.477,106400000.0
2009-01-13 19:29:00,1.477,1.47705,1.4768,1.47695,57800000.0
2009-01-13 19:30:00,1.47695,1.4773,1.4768,1.4773,106200000.0
2009-01-13 19:31:00,1.4773,1.47735,1.47705,1.4771,96600000.0
2009-01-13 19:32:00,1.47705,1.4772,1.47685,1.477,99600000.0
2009-01-13 19:33:00,1.477,1.47735,1.477,1.47735,55200000.0
2009-01-13 19:34:00,1.47735,1.47745,1.4772,1.47745,84200000.0
2009-01-13 19:35:00,1.47735,1.4774,1.47715,1.47735,123800000.0
2009-01-13 19:36:00,1.47735,1.4774,1.47715,1.47725,119200000.0
2009-01-13 19:37:00,1.47725,1.4773,1.4772,1.4772,31200000.0
2009-01-13 19:38:00,1.4772,1.4773,1.4772,1.4772,66000000.0
2009-01-13 19:39:00,1.47725,1.4773,1.4771,1.4771,78600000.0
2009-01-13 19:40:00,1.47715,1.4772,1.4771,1.4771,13800000.0
2009-01-13 19:41:00,1.4771,1.4771,1.47665,1.47675,170200000.0
2009-01-13 19:42:00,1.47675,1.47675,1.4766,1.4767,75000000.0
2009-01-13 19:43:00,1.47665,1.4768,1.47665,1.4768,61600000.0
2009-01-13 19:44:00,1.4768,1.4772,1.47635,1.47695,241400000.0
2009-01-13 19:45:00,1.47695,1.47735,1.47695,1.4772,174400000.0
2009-01-13 19:46:00,1.47715,1.4774,1.4769,1.477,115200000.0
2009-01-13 19:47:00,1.4772,1.4773,1.477,1.47715,69600000.0
2009-01-13 19:48:00,1.4772,1.4773,1.47715,1.4772,67000000.0
2009-01-13 19:49:00,1.4772,1.4773,1.477,1.477,57200000.0
2009-01-13 19:50:00,1.47705,1.47735,1.477,1.47735,146600000.0
2009-01-13 19:51:00,1.47735,1.47745,1.4772,1.4774,131600000.0
2009-01-13 19:52:00,1.47745,1.4775,1.4772,1.4772,55800000.0
2009-01-13 19:53:00,1.4772,1.4774,1.4772,1.4773,109000000.0
2009-01-13 19:54:00,1.4773,1.47745,1.4773,1.47745,73800000.0
2009-01-13 19:55:00,1.4774,1.47785,1.4774,1.47765,107200000.0
2009-01-13 19:56:00,1.47755,1.47765,1.4773,1.47755,67400000.0
2009-01-13 19:57:00,1.47755,1.4776,1.4774,1.4775,38400000.0
2009-01-13 19:58:00,1.4775,1.4775,1.4773,1.47745,31200000.0
2009-01-13 19:59:00,1.47745,1.4775,1.4772,1.4775,103600000.0
2009-01-13 20:00:00,1.4775,1.4776,1.4775,1.4776,41600000.0
2009-01-13 20:01:00,1.47755,1.4776,1.47755,1.4776,46600000.0
2009-01-13 20:02:00,1.4776,1.4776,1.4774,1.4774,36800000.0
2009-01-13 20:03:00,1.4774,1.47765,1.4774,1.47755,92000000.0
2009-01-13 20:04:00,1.4776,1.4776,1.4773,1.47735,115600000.0
2009-01-13 20:05:00,1.4773,1.4777,1.4773,1.4777,95800000.0
2009-01-13 20:06:00,1.4777,1.4777,1.4774,1.4776,77200000.0
2009-01-13 20:07:00,1.47755,1.4777,1.47735,1.4775,101400000.0
2009-01-13 20:08:00,1.4775,1.4776,1.47725,1.4774,73800000.0
2009-01-13 20:09:00,1.47745,1.4776,1.4773,1.4775,61600000.0
2009-01-13 20:10:00,1.4775,1.47755,1.47725,1.47755,91600000.0
2009-01-13 20:11:00,1.47745,1.4776,1.47745,1.4776,36800000.0
2009-01-13 20:12:00,1.4776,1.4776,1.4773,1.4776,30600000.0
2009-01-13 20:13:00,1.47755,1.4777,1.4774,1.47765,54200000.0
2009-01-13 20:14:00,1.4776,1.47765,1.4774,1.4775,103400000.0
2009-01-13 20:15:00,1.47755,1.4776,1.4773,1.47735,100800000.0
2009-01-13 20:16:00,1.4773,1.47735,1.47725,1.4773,73200000.0
2009-01-13 20:17:00,1.4773,1.4774,1.4773,1.4774,21800000.0
2009-01-13 20:18:00,1.4774,1.4774,1.47735,1.47735,49800000.0
2009-01-13 20:19:00,1.47735,1.4776,1.4773,1.4774,23400000.0
2009-01-13 20:20:00,1.47735,1.4776,1.4773,1.4773,108600000.0
2009-01-13 20:21:00,1.47725,1.47745,1.47715,1.47715,109000000.0
2009-01-13 20:22:00,1.47715,1.4772,1.47695,1.477,74400000.0
2009-01-13 20:23:00,1.477,1.477,1.4765,1.47685,122400000.0
2009-01-13 20:24:00,1.47685,1.47695,1.47685,1.4769,47400000.0
2009-01-13 20:25:00,1.47695,1.477,1.4765,1.47665,85000000.0
2009-01-13 20:26:00,1.4767,1.477,1.47665,1.47685,66400000.0
2009-01-13 20:27:00,1.47685,1.4769,1.47665,1.47685,67600000.0
2009-01-13 20:28:00,1.47685,1.4769,1.47665,1.4767,84800000.0
2009-01-13 20:29:00,1.4767,1.4771,1.4766,1.4771,88600000.0
2009-01-13 20:30:00,1.47705,1.4772,1.47695,1.47695,137800000.0
2009-01-13 20:31:00,1.47695,1.4771,1.4769,1.47695,28200000.0
2009-01-13 20:32:00,1.47705,1.47705,1.47695,1.47695,34400000.0
2009-01-13 20:33:00,1.47695,1.47695,1.47695,1.47695,11800000.0
2009-01-13 20:34:00,1.47695,1.47695,1.47695,1.47695,9000000.0
2009-01-13 20:35:00,1.47695,1.4772,1.47695,1.477,83600000.0
2009-01-13 20:36:00,1.47705,1.4776,1.47695,1.47705,116400000.0
2009-01-13 20:37:00,1.47705,1.4776,1.477,1.4776,109400000.0
2009-01-13 20:38:00,1.4777,1.4777,1.4774,1.4776,116600000.0
2009-01-13 20:39:00,1.4776,1.4779,1.4774,1.4776,80400000.0
2009-01-13 20:40:00,1.4776,1.4776,1.477,1.4771,114200000.0
2009-01-13 20:41:00,1.47715,1.4773,1.47705,1.4771,70600000.0
2009-01-13 20:42:00,1.4771,1.47755,1.477,1.4771,198600000.0
2009-01-13 20:43:00,1.4771,1.4774,1.47665,1.477,266000000.0
2009-01-13 20:44:00,1.47705,1.47705,1.47655,1.47665,189400000.0
2009-01-13 20:45:00,1.47665,1.47665,1.47605,1.47615,211200000.0
2009-01-13 20:46:00,1.4762,1.47635,1.47595,1.47635,184000000.0
2009-01-13 20:47:00,1.47635,1.47645,1.47595,1.47595,157000000.0
2009-01-13 20:48:00,1.47595,1.47625,1.4759,1.47595,147000000.0
2009-01-13 20:49:00,1.47595,1.476,1.47545,1.4759,243799999.0
2009-01-13 20:50:00,1.4759,1.47625,1.47545,1.4759,204000000.0
2009-01-13 20:51:00,1.4758,1.47615,1.4755,1.47555,89400000.0
2009-01-13 20:52:00,1.47555,1.47595,1.47545,1.47555,221200000.0
2009-01-13 20:53:00,1.4755,1.4757,1.4755,1.4755,149600000.0
2009-01-13 20:54:00,1.47545,1.4756,1.4754,1.47555,85800000.0
2009-01-13 20:55:00,1.47555,1.4756,1.47495,1.47515,140000000.0
2009-01-13 20:56:00,1.47515,1.4752,1.47495,1.4751,119800000.0
2009-01-13 20:57:00,1.4751,1.4751,1.4744,1.4746,177600000.0
2009-01-13 20:58:00,1.4746,1.47515,1.47445,1.4751,128800000.0
2009-01-13 20:59:00,1.4751,1.47525,1.47485,1.475,178400000.0
2009-01-13 21:00:00,1.475,1.475,1.47435,1.47445,199200000.0
2009-01-13 21:01:00,1.47445,1.4745,1.47365,1.4738,203400000.0
2009-01-13 21:02:00,1.47385,1.47405,1.4738,1.4739,129600000.0
2009-01-13 21:03:00,1.47395,1.47395,1.4737,1.4738,97400000.0
2009-01-13 21:04:00,1.47385,1.47395,1.47375,1.4739,150600000.0
2009-01-13 21:05:00,1.47385,1.4743,1.4738,1.47405,235800000.0
2009-01-13 21:06:00,1.4741,1.4741,1.47365,1.4738,186200000.0
2009-01-13 21:07:00,1.47375,1.4752,1.4737,1.47415,333200000.0
2009-01-13 21:08:00,1.47415,1.47515,1.4739,1.4745,308199999.0
2009-01-13 21:09:00,1.47445,1.47475,1.47425,1.47455,76600000.0
2009-01-13 21:10:00,1.4746,1.475,1.4745,1.47495,130600000.0
2009-01-13 21:11:00,1.4749,1.4752,1.4748,1.4751,83200000.0
2009-01-13 21:12:00,1.4751,1.4752,1.4748,1.4748,95000000.0
2009-01-13 21:13:00,1.47495,1.47505,1.4745,1.4749,148000000.0
2009-01-13 21:14:00,1.4749,1.47525,1.47455,1.47485,250300000.0
2009-01-13 21:15:00,1.47485,1.4758,1.47475,1.47575,278800000.0
2009-01-13 21:16:00,1.4758,1.47625,1.4756,1.4758,119200000.0
2009-01-13 21:17:00,1.47555,1.47585,1.4755,1.47575,144200000.0
2009-01-13 21:18:00,1.4757,1.4762,1.47545,1.47555,84800000.0
2009-01-13 21:19:00,1.4756,1.4757,1.47545,1.4757,118600000.0
2009-01-13 21:20:00,1.4757,1.47595,1.4756,1.4757,70800000.0
2009-01-13 21:21:00,1.4757,1.4758,1.4755,1.4755,92400000.0
2009-01-13 21:22:00,1.47545,1.47565,1.47445,1.4746,171800000.0
2009-01-13 21:23:00,1.47455,1.4747,1.47445,1.4745,108400000.0
2009-01-13 21:24:00,1.4745,1.47495,1.47445,1.47495,165600000.0
2009-01-13 21:25:00,1.475,1.47535,1.47495,1.47515,117000000.0
2009-01-13 21:26:00,1.47515,1.4756,1.47505,1.47515,160200000.0
2009-01-13 21:27:00,1.475,1.47515,1.47495,1.47515,37800000.0
2009-01-13 21:28:00,1.47505,1.4752,1.4748,1.475,84200000.0
2009-01-13 21:29:00,1.47505,1.4751,1.47445,1.4748,153800000.0
2009-01-13 21:30:00,1.47485,1.47495,1.4747,1.47485,45600000.0
2009-01-13 21:31:00,1.47485,1.47525,1.47475,1.4751,81630000.0
2009-01-13 21:32:00,1.4751,1.4753,1.475,1.4751,110800000.0
2009-01-13 21:33:00,1.4751,1.47525,1.475,1.4752,63600000.0
2009-01-13 21:34:00,1.47515,1.4755,1.4748,1.4754,118800000.0
2009-01-13 21:35:00,1.47535,1.4755,1.47535,1.4755,37600000.0
2009-01-13 21:36:00,1.4755,1.4755,1.47545,1.4755,13800000.0
2009-01-13 21:37:00,1.47545,1.4759,1.47545,1.47555,62200000.0
2009-01-13 21:38:00,1.47555,1.476,1.47555,1.47595,144800000.0
2009-01-13 21:39:00,1.476,1.4768,1.47595,1.47625,230800000.0
2009-01-13 21:40:00,1.47625,1.4763,1.47575,1.4762,88200000.0
2009-01-13 21:41:00,1.47625,1.47655,1.4759,1.47645,84600000.0
2009-01-13 21:42:00,1.47645,1.47645,1.4755,1.47565,114800000.0
2009-01-13 21:43:00,1.4757,1.4758,1.47555,1.4757,104800000.0
2009-01-13 21:44:00,1.4757,1.47655,1.4757,1.4763,131000000.0
2009-01-13 21:45:00,1.47635,1.47655,1.47575,1.476,135000000.0
2009-01-13 21:46:00,1.4761,1.47645,1.4759,1.47645,82000000.0
2009-01-13 21:47:00,1.4766,1.47665,1.4758,1.47665,200000000.0
2009-01-13 21:48:00,1.4766,1.47665,1.47625,1.4764,122200000.0
2009-01-13 21:49:00,1.47635,1.4765,1.4759,1.47605,179400000.0
2009-01-13 21:50:00,1.47605,1.47625,1.4757,1.47625,121200000.0
2009-01-13 21:51:00,1.47625,1.47625,1.4758,1.4758,70000000.0
2009-01-13 21:52:00,1.4758,1.47585,1.47575,1.4758,100400000.0
2009-01-13 21:53:00,1.4759,1.4761,1.47525,1.47585,114300000.0
2009-01-13 21:54:00,1.4758,1.47615,1.4756,1.4756,119800000.0
2009-01-13 21:55:00,1.4756,1.4756,1.47535,1.47535,105400000.0
2009-01-13 21:56:00,1.47535,1.4754,1.4752,1.47535,22400000.0
2009-01-13 21:57:00,1.4753,1.4755,1.4752,1.4753,57400000.0
2009-01-13 21:58:00,1.4754,1.47545,1.4752,1.47525,57800000.0
2009-01-13 21:59:00,1.4753,1.47555,1.4752,1.47525,144400000.0
2009-01-13 22:00:00,1.47525,1.47545,1.4752,1.4752,71600000.0
2009-01-13 22:01:00,1.4752,1.4752,1.4748,1.4749,71600000.0
2009-01-13 22:02:00,1.4749,1.4749,1.4744,1.4745,76200000.0
2009-01-13 22:03:00,1.4745,1.4749,1.4745,1.4748,79000000.0
2009-01-13 22:04:00,1.4748,1.4749,1.4748,1.4748,139400000.0
2009-01-13 22:05:00,1.4748,1.4753,1.47465,1.4748,92000000.0
2009-01-13 22:06:00,1.47485,1.47485,1.47475,1.47475,23000000.0
2009-01-13 22:07:00,1.4748,1.4749,1.47455,1.47485,89600000.0
2009-01-13 22:08:00,1.47495,1.4753,1.47495,1.47525,79800000.0
2009-01-13 22:09:00,1.47515,1.4752,1.47465,1.4749,86800000.0
2009-01-13 22:10:00,1.4752,1.4753,1.4749,1.4752,50400000.0
2009-01-13 22:11:00,1.4752,1.4752,1.475,1.475,43000000.0
2009-01-13 22:12:00,1.475,1.4754,1.475,1.4754,65600000.0
2009-01-13 22:13:00,1.47535,1.47545,1.475,1.47505,39400000.0
2009-01-13 22:14:00,1.475,1.4754,1.475,1.4754,60600000.0
2009-01-13 22:15:00,1.4753,1.4753,1.4751,1.4752,19400000.0
2009-01-13 22:16:00,1.4752,1.47535,1.475,1.4751,75600000.0
2009-01-13 22:17:00,1.47505,1.47535,1.47495,1.47515,98400000.0
2009-01-13 22:18:00,1.4751,1.4754,1.47505,1.4753,39600000.0
2009-01-13 22:19:00,1.4753,1.47545,1.4752,1.4754,64200000.0
2009-01-13 22:20:00,1.47535,1.4755,1.4753,1.4754,65600000.0
2009-01-13 22:21:00,1.47535,1.4755,1.4752,1.47545,83800000.0
2009-01-13 22:22:00,1.4754,1.4754,1.4752,1.4753,30800000.0
2009-01-13 22:23:00,1.4752,1.4753,1.47515,1.4753,46400000.0
2009-01-13 22:24:00,1.4753,1.4756,1.47525,1.4755,42600000.0
2009-01-13 22:25:00,1.47555,1.47565,1.4754,1.4756,60800000.0
2009-01-13 22:26:00,1.4756,1.47565,1.47535,1.4755,62600000.0
2009-01-13 22:27:00,1.4755,1.47555,1.4752,1.4754,32800000.0
2009-01-13 22:28:00,1.4755,1.47555,1.4754,1.47555,25800000.0
2009-01-13 22:29:00,1.4755,1.47565,1.47525,1.47555,91200000.0
2009-01-13 22:30:00,1.4756,1.4757,1.47525,1.4756,174200000.0
2009-01-13 22:31:00,1.47555,1.47565,1.47495,1.47515,181600000.0
2009-01-13 22:32:00,1.47515,1.47575,1.475,1.47545,134000000.0
2009-01-13 22:33:00,1.4755,1.4758,1.4754,1.4754,41400000.0
2009-01-13 22:34:00,1.4754,1.4758,1.4754,1.4756,61800000.0
2009-01-13 22:35:00,1.47565,1.47565,1.47515,1.4754,76600000.0
2009-01-13 22:36:00,1.47535,1.47565,1.47535,1.47545,67800000.0
2009-01-13 22:37:00,1.4756,1.4758,1.47545,1.47575,88200000.0
2009-01-13 22:38:00,1.47575,1.47575,1.4757,1.47575,52200000.0
2009-01-13 22:39:00,1.47575,1.47625,1.4757,1.47595,101800000.0
2009-01-13 22:40:00,1.47595,1.4761,1.47595,1.4761,36800000.0
2009-01-13 22:41:00,1.4761,1.4762,1.47585,1.4761,168600000.0
2009-01-13 22:42:00,1.476,1.47645,1.4757,1.47605,78200000.0
2009-01-13 22:43:00,1.4761,1.47635,1.47585,1.47625,104400000.0
2009-01-13 22:44:00,1.47635,1.47635,1.47615,1.4762,57200000.0
2009-01-13 22:45:00,1.47615,1.47615,1.47585,1.47585,35200000.0
2009-01-13 22:46:00,1.4758,1.47595,1.4758,1.4759,46200000.0
2009-01-13 22:47:00,1.47585,1.476,1.4758,1.4758,33600000.0
2009-01-13 22:48:00,1.4758,1.47585,1.4755,1.4756,81800000.0
2009-01-13 22:49:00,1.47565,1.4759,1.47545,1.4758,84000000.0
2009-01-13 22:50:00,1.4758,1.4758,1.4754,1.4755,99800000.0
2009-01-13 22:51:00,1.4755,1.47575,1.47545,1.4756,76800000.0
2009-01-13 22:52:00,1.47565,1.47565,1.4755,1.47555,30200000.0
2009-01-13 22:53:00,1.4757,1.47605,1.47565,1.47595,36800000.0
2009-01-13 22:54:00,1.4759,1.4761,1.47565,1.47605,66200000.0
2009-01-13 22:55:00,1.476,1.476,1.47475,1.47495,89000000.0
2009-01-13 22:56:00,1.47495,1.47535,1.4749,1.4751,70200000.0
2009-01-13 22:57:00,1.4751,1.47595,1.475,1.47585,129600000.0
2009-01-13 22:58:00,1.4758,1.47605,1.4758,1.47595,51400000.0
2009-01-13 22:59:00,1.47595,1.47615,1.47595,1.47605,71600000.0
2009-01-13 23:00:00,1.47605,1.4762,1.4751,1.4751,68400000.0
2009-01-13 23:01:00,1.47515,1.4753,1.47495,1.4752,201800000.0
2009-01-13 23:02:00,1.47525,1.4757,1.47525,1.4757,14800000.0
2009-01-13 23:03:00,1.47575,1.47575,1.4756,1.4757,40800000.0
2009-01-13 23:04:00,1.47565,1.47575,1.4755,1.47575,20800000.0
2009-01-13 23:05:00,1.4757,1.47575,1.47545,1.4756,34800000.0
2009-01-13 23:06:00,1.4756,1.4756,1.4754,1.4754,26400000.0
2009-01-13 23:07:00,1.47555,1.4757,1.4755,1.4755,35200000.0
2009-01-13 23:08:00,1.47485,1.47535,1.47485,1.47521,25400000.0
2009-01-13 23:09:00,1.4755,1.47565,1.4755,1.4756,21800000.0
2009-01-13 23:10:00,1.4756,1.47565,1.4755,1.47555,21600000.0
2009-01-13 23:11:00,1.4756,1.47565,1.4755,1.4756,16800000.0
2009-01-13 23:12:00,1.4756,1.4756,1.47555,1.47555,3600000.0
2009-01-13 23:13:00,1.47555,1.4756,1.47555,1.47555,25400000.0
2009-01-13 23:14:00,1.47555,1.47565,1.4755,1.47555,24800000.0
2009-01-13 23:15:00,1.4756,1.4756,1.4756,1.4756,1200000.0
2009-01-13 23:16:00,1.47555,1.4756,1.47555,1.4756,2400000.0
2009-01-13 23:17:00,1.47565,1.47565,1.4756,1.4756,2400000.0
2009-01-13 23:18:00,1.4755,1.4756,1.4755,1.4756,16200000.0
2009-01-13 23:19:00,1.4756,1.4756,1.47535,1.4755,30400000.0
2009-01-13 23:20:00,1.4755,1.4756,1.4755,1.4755,20400000.0
2009-01-13 23:21:00,1.4756,1.4756,1.47545,1.47545,42600000.0
2009-01-13 23:22:00,1.47545,1.47545,1.475,1.4751,48400000.0
2009-01-13 23:23:00,1.4751,1.47525,1.47505,1.4751,37400000.0
2009-01-13 23:24:00,1.47515,1.47545,1.4751,1.47515,26800000.0
2009-01-13 23:25:00,1.4752,1.4755,1.4752,1.4755,63200000.0
2009-01-13 23:26:00,1.4755,1.4755,1.4751,1.47545,69200000.0
2009-01-13 23:27:00,1.47535,1.4754,1.4752,1.4753,50600000.0
2009-01-13 23:28:00,1.47525,1.4753,1.4752,1.4753,13400000.0
2009-01-13 23:29:00,1.4753,1.47535,1.4753,1.4753,6000000.0
2009-01-13 23:30:00,1.4753,1.4755,1.4753,1.4755,16000000.0
2009-01-13 23:31:00,1.4755,1.4755,1.4753,1.4755,59200000.0
2009-01-13 23:32:00,1.4755,1.4755,1.4752,1.4752,68800000.0
2009-01-13 23:33:00,1.4751,1.4753,1.4751,1.4753,47200000.0
2009-01-13 23:34:00,1.4753,1.4756,1.4752,1.47545,76000000.0
2009-01-13 23:35:00,1.4755,1.4756,1.47505,1.47515,93000000.0
2009-01-13 23:36:00,1.4751,1.47555,1.4751,1.4755,67400000.0
2009-01-13 23:37:00,1.47516,1.47545,1.47498,1.47542,76600000.0
2009-01-13 23:38:00,1.4755,1.4755,1.475,1.4751,61200000.0
2009-01-13 23:39:00,1.47515,1.47515,1.4749,1.4749,77600000.0
2009-01-13 23:40:00,1.47495,1.47525,1.47495,1.47525,93200000.0
2009-01-13 23:41:00,1.4752,1.47525,1.47495,1.47505,154600000.0
2009-01-13 23:42:00,1.47505,1.47525,1.47495,1.47515,77000000.0
2009-01-13 23:43:00,1.47515,1.4752,1.47505,1.4751,76100000.0
2009-01-13 23:44:00,1.4751,1.4751,1.47495,1.4751,79600000.0
2009-01-13 23:45:00,1.47505,1.4751,1.47495,1.47505,33200000.0
2009-01-13 23:46:00,1.47505,1.4754,1.475,1.4753,70400000.0
2009-01-13 23:47:00,1.47535,1.47565,1.47535,1.4755,64800000.0
2009-01-13 23:48:00,1.47565,1.47575,1.4755,1.47565,56600000.0
2009-01-13 23:49:00,1.4756,1.4757,1.4756,1.47565,26800000.0
2009-01-13 23:50:00,1.47565,1.4757,1.47535,1.4755,63200000.0
2009-01-13 23:51:00,1.47555,1.4756,1.4755,1.47555,22800000.0
2009-01-13 23:52:00,1.4755,1.47565,1.4755,1.4756,53200000.0
2009-01-13 23:53:00,1.47565,1.4757,1.4756,1.4756,7200000.0
2009-01-13 23:54:00,1.4757,1.4757,1.4756,1.4756,23000000.0
2009-01-13 23:55:00,1.47565,1.4757,1.4755,1.47555,47000000.0
2009-01-13 23:56:00,1.4756,1.47565,1.47555,1.47555,21600000.0
2009-01-13 23:57:00,1.4756,1.4756,1.47555,1.4756,7200000.0
2009-01-13 23:58:00,1.47555,1.47565,1.47535,1.47535,59000000.0
2009-01-13 23:59:00,1.4751,1.4752,1.475,1.47505,57200000.0
2009-01-14 00:00:00,1.47495,1.47535,1.47485,1.4752,31200000.0
2009-01-14 00:01:00,1.4753,1.4755,1.4752,1.4754,13200000.0
2009-01-14 00:02:00,1.4755,1.4755,1.4753,1.4753,12000000.0
2009-01-14 00:03:00,1.47525,1.4754,1.4752,1.4753,9600000.0
2009-01-14 00:04:00,1.47525,1.4753,1.475,1.47525,20400000.0
2009-01-14 00:05:00,1.4752,1.47545,1.475,1.4754,36000000.0
2009-01-14 00:06:00,1.47545,1.4756,1.47495,1.47535,21600000.0
2009-01-14 00:07:00,1.4753,1.476,1.47525,1.47575,210800000.0
2009-01-14 00:08:00,1.47575,1.47665,1.47565,1.47565,80400000.0
2009-01-14 00:09:00,1.4758,1.47635,1.47575,1.47595,54000000.0
2009-01-14 00:10:00,1.4759,1.476,1.4758,1.4759,25200000.0
2009-01-14 00:11:00,1.47595,1.47595,1.47585,1.4759,21000000.0
2009-01-14 00:12:00,1.4759,1.4759,1.4755,1.4756,12800000.0
2009-01-14 00:13:00,1.4758,1.4758,1.4758,1.4758,5000000.0
2009-01-14 00:14:00,1.47585,1.4759,1.47585,1.4759,1300000.0
2009-01-14 00:15:00,1.47558,1.47576,1.47542,1.47542,29200000.0
2009-01-14 00:16:00,1.47553,1.4757,1.47553,1.4757,13600000.0
2009-01-14 00:17:00,1.4758,1.4758,1.4758,1.4758,12800000.0
2009-01-14 00:18:00,1.47541,1.47564,1.4754,1.47559,31000000.0
2009-01-14 00:19:00,1.4758,1.4759,1.47575,1.4759,13800000.0
2009-01-14 00:20:00,1.476,1.47605,1.476,1.47605,5232000.0
2009-01-14 00:21:00,1.47595,1.47595,1.4756,1.4758,19000000.0
2009-01-14 00:22:00,1.47595,1.47595,1.4758,1.47595,7200000.0
2009-01-14 00:23:00,1.476,1.476,1.476,1.476,1400000.0
2009-01-14 00:24:00,1.476,1.476,1.476,1.476,2400000.0
2009-01-14 00:25:00,1.476,1.476,1.475,1.4752,59000000.0
2009-01-14 00:26:00,1.4752,1.47535,1.4752,1.47535,2600000.0
2009-01-14 00:27:00,1.47545,1.4755,1.47545,1.4755,2400000.0
2009-01-14 00:28:00,1.4755,1.4755,1.4754,1.4754,12400000.0
2009-01-14 00:29:00,1.4754,1.47545,1.4754,1.4754,18400000.0
2009-01-14 00:30:00,1.4754,1.4754,1.47495,1.47495,52000000.0
2009-01-14 00:31:00,1.47495,1.4751,1.47495,1.4751,9600000.0
2009-01-14 00:32:00,1.47515,1.47525,1.4749,1.4751,40800000.0
2009-01-14 00:33:00,1.47515,1.47515,1.475,1.475,20800000.0
2009-01-14 00:34:00,1.475,1.47505,1.4749,1.47505,15400000.0
2009-01-14 00:35:00,1.475,1.475,1.475,1.475,34800000.0
2009-01-14 00:36:00,1.4749,1.475,1.47485,1.475,59200000.0
2009-01-14 00:37:00,1.475,1.475,1.4746,1.4747,69800000.0
2009-01-14 00:38:00,1.4747,1.4747,1.47465,1.4747,60800000.0
2009-01-14 00:39:00,1.4747,1.4747,1.4747,1.4747,8800000.0
2009-01-14 00:40:00,1.4747,1.4747,1.47465,1.4747,26200000.0
2009-01-14 00:41:00,1.4747,1.4747,1.47465,1.47465,7200000.0
2009-01-14 00:42:00,1.4747,1.4747,1.47455,1.4747,41200000.0
2009-01-14 00:43:00,1.47475,1.47475,1.4747,1.4747,16200000.0
2009-01-14 00:44:00,1.4747,1.4747,1.4747,1.4747,1400000.0
2009-01-14 00:45:00,1.4747,1.4747,1.4747,1.4747,1400000.0
2009-01-14 00:46:00,1.47475,1.47475,1.4747,1.4747,4000000.0
2009-01-14 00:47:00,1.47475,1.4748,1.4747,1.4748,15100000.0
2009-01-14 00:48:00,1.4747,1.47485,1.4741,1.4744,28000000.0
2009-01-14 00:49:00,1.47445,1.4747,1.4744,1.4744,48400000.0
2009-01-14 00:50:00,1.4744,1.47465,1.47395,1.47395,46800000.0
2009-01-14 00:51:00,1.47395,1.4741,1.47395,1.4741,49800000.0
2009-01-14 00:52:00,1.47415,1.47455,1.47415,1.47455,24200000.0
2009-01-14 00:53:00,1.47465,1.47475,1.47465,1.47475,10800000.0
2009-01-14 00:54:00,1.47465,1.4753,1.47465,1.4752,33800000.0
2009-01-14 00:55:00,1.4752,1.4752,1.4748,1.47495,48400000.0
2009-01-14 00:56:00,1.4751,1.4752,1.47505,1.47505,4400000.0
2009-01-14 00:57:00,1.4751,1.4752,1.4751,1.4751,6200000.0
2009-01-14 00:58:00,1.4751,1.4751,1.475,1.475,3200000.0
2009-01-14 00:59:00,1.475,1.475,1.475,1.475,11000000.0
2009-01-14 01:00:00,1.475,1.475,1.475,1.475,5000000.0
2009-01-14 01:01:00,1.475,1.475,1.475,1.475,1400000.0
2009-01-14 01:02:00,1.475,1.475,1.475,1.475,2800000.0
2009-01-14 01:03:00,1.47435,1.47465,1.47423,1.47433,137800000.0
2009-01-14 01:04:00,1.4749,1.4749,1.4749,1.4749,2800000.0
2009-01-14 01:05:00,1.4749,1.4749,1.4749,1.4749,7200000.0
2009-01-14 01:06:00,1.475,1.475,1.4749,1.4749,6000000.0
2009-01-14 01:07:00,1.47475,1.47485,1.47475,1.47485,10000000.0
2009-01-14 01:08:00,1.4748,1.4748,1.4747,1.4747,13200000.0
2009-01-14 01:09:00,1.4747,1.47475,1.4747,1.47475,11600000.0
2009-01-14 01:10:00,1.4748,1.4748,1.4747,1.4747,29400000.0
2009-01-14 01:11:00,1.4747,1.475,1.4747,1.475,31400000.0
2009-01-14 01:12:00,1.4749,1.475,1.47485,1.4749,16400000.0
2009-01-14 01:13:00,1.4749,1.4749,1.4748,1.47485,34400000.0
2009-01-14 01:14:00,1.4748,1.4748,1.4748,1.4748,7200000.0
2009-01-14 01:15:00,1.4748,1.47505,1.4748,1.4748,27800000.0
2009-01-14 01:16:00,1.47495,1.47495,1.4747,1.4748,45400000.0
2009-01-14 01:17:00,1.4748,1.4749,1.4748,1.4749,10800000.0
2009-01-14 01:18:00,1.4748,1.47485,1.4748,1.47485,4800000.0
2009-01-14 01:19:00,1.4749,1.4749,1.4749,1.4749,1200000.0
2009-01-14 01:20:00,1.47495,1.47495,1.4749,1.4749,2400000.0
2009-01-14 01:21:00,1.47495,1.47495,1.4749,1.4749,2400000.0
2009-01-14 01:22:00,1.4748,1.47495,1.4748,1.47495,22400000.0
2009-01-14 01:23:00,1.475,1.47505,1.47495,1.47505,8400000.0
2009-01-14 01:24:00,1.4751,1.47565,1.475,1.47565,90600000.0
2009-01-14 01:25:00,1.4755,1.4756,1.4752,1.4752,41000000.0
2009-01-14 01:26:00,1.47515,1.4757,1.47515,1.4756,86600000.0
2009-01-14 01:27:00,1.4756,1.47565,1.47555,1.47555,23400000.0
2009-01-14 01:28:00,1.4756,1.4757,1.4756,1.4757,15000000.0
2009-01-14 01:29:00,1.47565,1.4757,1.4756,1.4756,22400000.0
2009-01-14 01:30:00,1.4756,1.4756,1.4754,1.47545,31200000.0
2009-01-14 01:31:00,1.4755,1.47555,1.47525,1.47555,19200000.0
2009-01-14 01:32:00,1.4756,1.4756,1.47555,1.4756,15600000.0
2009-01-14 01:33:00,1.47575,1.47575,1.4756,1.4756,6000000.0
2009-01-14 01:34:00,1.47565,1.4758,1.47535,1.47575,36400000.0
2009-01-14 01:35:00,1.4758,1.4759,1.4757,1.4759,29200000.0
2009-01-14 01:36:00,1.4759,1.4759,1.4757,1.4757,57400000.0
2009-01-14 01:37:00,1.4757,1.4757,1.4757,1.4757,8800000.0
2009-01-14 01:38:00,1.4757,1.47585,1.47555,1.4758,24400000.0
2009-01-14 01:39:00,1.4758,1.47605,1.475,1.4752,74400000.0
2009-01-14 01:40:00,1.4753,1.4754,1.4752,1.47525,46400000.0
2009-01-14 01:41:00,1.47515,1.4753,1.47515,1.4753,19800000.0
2009-01-14 01:42:00,1.4753,1.47555,1.4753,1.4754,57400000.0
2009-01-14 01:43:00,1.47535,1.47565,1.47535,1.4755,23600000.0
2009-01-14 01:44:00,1.4755,1.4756,1.4755,1.4755,8200000.0
2009-01-14 01:45:00,1.4755,1.4755,1.4755,1.4755,1200000.0
2009-01-14 01:46:00,1.4754,1.4754,1.47535,1.47535,11800000.0
2009-01-14 01:47:00,1.4754,1.4755,1.4754,1.4754,13200000.0
2009-01-14 01:48:00,1.47535,1.4754,1.47535,1.4754,18200000.0
2009-01-14 01:49:00,1.4754,1.4755,1.4754,1.4755,6000000.0
2009-01-14 01:50:00,1.4755,1.4755,1.4754,1.4754,14200000.0
2009-01-14 01:51:00,1.4754,1.4754,1.4753,1.47535,32400000.0
2009-01-14 01:52:00,1.47525,1.47535,1.47525,1.47535,16400000.0
2009-01-14 01:53:00,1.4753,1.4754,1.47525,1.4753,32400000.0
2009-01-14 01:54:00,1.4754,1.4754,1.47525,1.47525,20400000.0
2009-01-14 01:55:00,1.4753,1.47575,1.4753,1.47545,192600000.0
2009-01-14 01:56:00,1.4754,1.4758,1.4753,1.4758,288400000.0
2009-01-14 01:57:00,1.47585,1.476,1.4755,1.47575,55800000.0
2009-01-14 01:58:00,1.47555,1.4759,1.47545,1.4758,144600000.0
2009-01-14 01:59:00,1.4757,1.4761,1.47565,1.4761,43400000.0
2009-01-14 02:00:00,1.4761,1.47685,1.47595,1.4761,191200000.0
2009-01-14 02:01:00,1.4761,1.4761,1.47565,1.47595,65000000.0
2009-01-14 02:02:00,1.47595,1.4761,1.47585,1.47585,29000000.0
2009-01-14 02:03:00,1.47585,1.4759,1.47585,1.4759,21800000.0
2009-01-14 02:04:00,1.47595,1.476,1.47595,1.476,5600000.0
2009-01-14 02:05:00,1.476,1.4763,1.47585,1.4763,56800000.0
2009-01-14 02:06:00,1.4764,1.4769,1.47615,1.4769,53200000.0
2009-01-14 02:07:00,1.4769,1.477,1.4765,1.47695,41600000.0
2009-01-14 02:08:00,1.4768,1.4768,1.47655,1.4766,20000000.0
2009-01-14 02:09:00,1.4768,1.477,1.4765,1.4766,30600000.0
2009-01-14 02:10:00,1.4766,1.4766,1.4765,1.4766,30000000.0
2009-01-14 02:11:00,1.47665,1.4768,1.47655,1.4766,30000000.0
2009-01-14 02:12:00,1.4766,1.4768,1.4766,1.4768,17800000.0
2009-01-14 02:13:00,1.4767,1.4767,1.4766,1.4766,40200000.0
2009-01-14 02:14:00,1.4766,1.47695,1.4766,1.47675,35200000.0
2009-01-14 02:15:00,1.4768,1.4768,1.4766,1.4768,17400000.0
2009-01-14 02:16:00,1.4769,1.4773,1.47685,1.4769,70400000.0
2009-01-14 02:17:00,1.47685,1.4771,1.47675,1.4768,52400000.0
2009-01-14 02:18:00,1.4768,1.4772,1.4768,1.4772,22400000.0
2009-01-14 02:19:00,1.4773,1.4774,1.4769,1.47695,168000000.0
2009-01-14 02:20:00,1.477,1.4775,1.4769,1.477,49800000.0
2009-01-14 02:21:00,1.477,1.4772,1.47695,1.477,218000000.0
2009-01-14 02:22:00,1.477,1.4771,1.477,1.477,86400000.0
2009-01-14 02:23:00,1.477,1.477,1.4764,1.4765,132800000.0
2009-01-14 02:24:00,1.4766,1.4766,1.47645,1.4766,150800000.0
2009-01-14 02:25:00,1.4766,1.47685,1.4766,1.4767,40600000.0
2009-01-14 02:26:00,1.47685,1.477,1.47655,1.477,211200000.0
2009-01-14 02:27:00,1.477,1.47735,1.4769,1.477,113400000.0
2009-01-14 02:28:00,1.477,1.4772,1.477,1.4772,21200000.0
2009-01-14 02:29:00,1.4772,1.4772,1.4772,1.4772,3600000.0
2009-01-14 02:30:00,1.47715,1.4772,1.4771,1.47715,25200000.0
2009-01-14 02:31:00,1.47715,1.4772,1.4768,1.4768,38600000.0
2009-01-14 02:32:00,1.4767,1.4769,1.4767,1.4768,129400000.0
2009-01-14 02:33:00,1.4768,1.4768,1.4768,1.4768,13200000.0
2009-01-14 02:34:00,1.4768,1.47685,1.4768,1.4768,144000000.0
2009-01-14 02:35:00,1.47685,1.4769,1.47645,1.4765,147400000.0
2009-01-14 02:36:00,1.47655,1.4767,1.47645,1.4765,17200000.0
2009-01-14 02:37:00,1.4765,1.4765,1.4765,1.4765,2400000.0
2009-01-14 02:38:00,1.4765,1.4765,1.4765,1.4765,2000000.0
2009-01-14 02:39:00,1.47649,1.47649,1.47616,1.47616,8400000.0
2009-01-14 02:40:00,1.4765,1.4766,1.4765,1.4766,5200000.0
2009-01-14 02:41:00,1.4766,1.4766,1.47655,1.4766,18000000.0
2009-01-14 02:42:00,1.47655,1.47655,1.4765,1.4765,12800000.0
2009-01-14 02:43:00,1.4765,1.4765,1.476,1.476,41600000.0
2009-01-14 02:44:00,1.476,1.4762,1.476,1.4762,89600000.0
2009-01-14 02:45:00,1.4762,1.4765,1.4762,1.4765,227200000.0
2009-01-14 02:46:00,1.4765,1.4765,1.4765,1.4765,58800000.0
2009-01-14 02:47:00,1.4765,1.4765,1.4765,1.4765,218800000.0
2009-01-14 02:48:00,1.4765,1.4765,1.47645,1.47645,29600000.0
2009-01-14 02:49:00,1.47645,1.4765,1.47645,1.4765,16400000.0
2009-01-14 02:50:00,1.4765,1.4765,1.4765,1.4765,91200000.0
2009-01-14 02:51:00,1.47665,1.4768,1.47655,1.4768,253600001.0
2009-01-14 02:52:00,1.47619,1.47661,1.47619,1.47654,16600000.0
2009-01-14 02:53:00,1.4768,1.4768,1.4764,1.4765,63200000.0
2009-01-14 02:54:00,1.4765,1.47665,1.4765,1.4766,38600000.0
2009-01-14 02:55:00,1.4766,1.4768,1.4765,1.4766,164600000.0
2009-01-14 02:56:00,1.4765,1.47655,1.4765,1.4765,85200000.0
2009-01-14 02:57:00,1.4765,1.4765,1.47645,1.4765,59200000.0
2009-01-14 02:58:00,1.4765,1.4765,1.47645,1.4765,42800000.0
2009-01-14 02:59:00,1.4765,1.4768,1.4765,1.4766,231400000.0
2009-01-14 03:00:00,1.4766,1.477,1.47655,1.477,45000000.0
2009-01-14 03:01:00,1.47715,1.4772,1.47665,1.4771,66800000.0
2009-01-14 03:02:00,1.4771,1.4774,1.4771,1.4774,55200000.0
2009-01-14 03:03:00,1.4774,1.4775,1.4773,1.4774,28800000.0
2009-01-14 03:04:00,1.4774,1.4776,1.4773,1.4775,123200000.0
2009-01-14 03:05:00,1.4776,1.4776,1.4773,1.47755,87600000.0
2009-01-14 03:06:00,1.4775,1.4779,1.47745,1.4778,129600000.0
2009-01-14 03:07:00,1.47775,1.47825,1.47765,1.47815,297600000.0
2009-01-14 03:08:00,1.4782,1.4784,1.4775,1.47805,365800000.0
2009-01-14 03:09:00,1.478,1.4782,1.47765,1.4781,173600000.0
2009-01-14 03:10:00,1.4781,1.4783,1.4778,1.478,72400000.0
2009-01-14 03:11:00,1.4781,1.4781,1.47775,1.47775,47400000.0
2009-01-14 03:12:00,1.4779,1.4782,1.4778,1.4782,110200000.0
2009-01-14 03:13:00,1.47815,1.4782,1.4779,1.4781,63000000.0
2009-01-14 03:14:00,1.47805,1.4782,1.47805,1.4781,7800000.0
2009-01-14 03:15:00,1.4781,1.4783,1.4781,1.4783,22400000.0
2009-01-14 03:16:00,1.4783,1.4788,1.4782,1.4786,106400000.0
2009-01-14 03:17:00,1.4786,1.4787,1.47795,1.4783,160200000.0
2009-01-14 03:18:00,1.4783,1.47845,1.4779,1.478,84600000.0
2009-01-14 03:19:00,1.47815,1.47845,1.478,1.4784,58400000.0
2009-01-14 03:20:00,1.47785,1.4784,1.47785,1.4784,70800000.0
2009-01-14 03:21:00,1.47815,1.47825,1.47795,1.478,52200000.0
2009-01-14 03:22:00,1.478,1.4783,1.47795,1.4782,50200000.0
2009-01-14 03:23:00,1.4784,1.47845,1.47805,1.47825,112400000.0
2009-01-14 03:24:00,1.4783,1.47865,1.4781,1.47835,222600000.0
2009-01-14 03:25:00,1.47845,1.4792,1.47835,1.4786,189800000.0
2009-01-14 03:26:00,1.47875,1.47895,1.4785,1.4789,267800000.0
2009-01-14 03:27:00,1.4789,1.4789,1.4783,1.4783,200000000.0
2009-01-14 03:28:00,1.4784,1.4785,1.4782,1.4783,82800000.0
2009-01-14 03:29:00,1.4783,1.47875,1.478,1.47825,97200000.0
2009-01-14 03:30:00,1.4783,1.47935,1.47825,1.47885,86600000.0
2009-01-14 03:31:00,1.4789,1.4792,1.4785,1.4785,187400000.0
2009-01-14 03:32:00,1.4785,1.4785,1.4785,1.4785,49600000.0
2009-01-14 03:33:00,1.4785,1.47915,1.4784,1.4788,74000000.0
2009-01-14 03:34:00,1.4788,1.47895,1.4786,1.4786,79200000.0
2009-01-14 03:35:00,1.4787,1.4787,1.47845,1.4785,19400000.0
2009-01-14 03:36:00,1.4785,1.47855,1.47845,1.4785,36800000.0
2009-01-14 03:37:00,1.4785,1.4785,1.4785,1.4785,38400000.0
2009-01-14 03:38:00,1.4785,1.4787,1.4785,1.4785,13600000.0
2009-01-14 03:39:00,1.4785,1.4785,1.4785,1.4785,3200000.0
2009-01-14 03:40:00,1.4785,1.4785,1.4784,1.4785,29600000.0
2009-01-14 03:41:00,1.4785,1.47865,1.47845,1.4785,18800000.0
2009-01-14 03:42:00,1.4785,1.4785,1.4785,1.4785,25200000.0
2009-01-14 03:43:00,1.4785,1.4785,1.4785,1.4785,7200000.0
2009-01-14 03:44:00,1.4785,1.4785,1.4785,1.4785,10800000.0
2009-01-14 03:45:00,1.4785,1.4785,1.4785,1.4785,24000000.0
2009-01-14 03:46:00,1.4785,1.4786,1.47845,1.4785,34600000.0
2009-01-14 03:47:00,1.4785,1.47855,1.47845,1.4785,13200000.0
2009-01-14 03:48:00,1.4785,1.47855,1.4785,1.4785,46800000.0
2009-01-14 03:49:00,1.4785,1.47875,1.4785,1.47855,88800000.0
2009-01-14 03:50:00,1.47865,1.47865,1.47855,1.47865,23000000.0
2009-01-14 03:51:00,1.47875,1.47875,1.4785,1.47865,59400000.0
2009-01-14 03:52:00,1.47865,1.4788,1.4784,1.47865,130600000.0
2009-01-14 03:53:00,1.4786,1.4788,1.4785,1.4788,79600000.0
2009-01-14 03:54:00,1.47875,1.4791,1.47855,1.479,82000000.0
2009-01-14 03:55:00,1.4791,1.4791,1.47865,1.4787,92800000.0
2009-01-14 03:56:00,1.4787,1.47875,1.4784,1.4784,88600000.0
2009-01-14 03:57:00,1.4785,1.4785,1.4785,1.4785,34000000.0
2009-01-14 03:58:00,1.4785,1.4785,1.47845,1.4785,10800000.0
2009-01-14 03:59:00,1.47845,1.47845,1.4774,1.478,73000000.0
2009-01-14 04:00:00,1.478,1.47815,1.47795,1.478,82200000.0
2009-01-14 04:01:00,1.47805,1.4781,1.478,1.478,37200000.0
2009-01-14 04:02:00,1.478,1.478,1.47775,1.47785,45200000.0
2009-01-14 04:03:00,1.47785,1.47845,1.4778,1.47795,115400000.0
2009-01-14 04:04:00,1.4779,1.47835,1.47765,1.4781,49400000.0
2009-01-14 04:05:00,1.4783,1.47855,1.4782,1.4783,64600000.0
2009-01-14 04:06:00,1.4783,1.47855,1.478,1.47815,54800000.0
2009-01-14 04:07:00,1.4782,1.4782,1.4781,1.4782,21200000.0
2009-01-14 04:08:00,1.4782,1.4783,1.4781,1.4781,69600000.0
2009-01-14 04:09:00,1.4781,1.47815,1.4781,1.4781,27200000.0
2009-01-14 04:10:00,1.4781,1.4781,1.47805,1.47805,2200000.0
2009-01-14 04:11:00,1.47776,1.47794,1.47748,1.47785,66400000.0
2009-01-14 04:12:00,1.478,1.478,1.47785,1.47795,29600000.0
2009-01-14 04:13:00,1.478,1.478,1.47755,1.47755,73200000.0
2009-01-14 04:14:00,1.4776,1.47775,1.4776,1.47775,113200000.0
2009-01-14 04:15:00,1.4779,1.478,1.4778,1.4779,32000000.0
2009-01-14 04:16:00,1.478,1.478,1.4779,1.478,5600000.0
2009-01-14 04:17:00,1.478,1.47805,1.478,1.478,21600000.0
2009-01-14 04:18:00,1.47805,1.47805,1.47785,1.4779,31200000.0
2009-01-14 04:19:00,1.4777,1.47789,1.47761,1.47775,96400000.0
2009-01-14 04:20:00,1.4779,1.478,1.4779,1.478,20400000.0
2009-01-14 04:21:00,1.4781,1.47815,1.478,1.47815,21600000.0
2009-01-14 04:22:00,1.47815,1.47825,1.4781,1.4781,11200000.0
2009-01-14 04:23:00,1.4781,1.47825,1.47805,1.4781,18800000.0
2009-01-14 04:24:00,1.4781,1.4781,1.4781,1.4781,2000000.0
2009-01-14 04:25:00,1.4781,1.4781,1.4781,1.4781,3200000.0
2009-01-14 04:26:00,1.47789,1.47808,1.47773,1.47773,34600000.0
2009-01-14 04:27:00,1.47821,1.47821,1.47782,1.47802,74400000.0
2009-01-14 04:28:00,1.4782,1.4783,1.4782,1.4782,8400000.0
2009-01-14 04:29:00,1.4781,1.47815,1.478,1.47815,17400000.0
2009-01-14 04:30:00,1.47825,1.47825,1.47815,1.4782,7800000.0
2009-01-14 04:31:00,1.47815,1.4782,1.47815,1.47815,5800000.0
2009-01-14 04:32:00,1.4783,1.4783,1.4783,1.4783,20000000.0
2009-01-14 04:33:00,1.4783,1.47845,1.4783,1.47845,8800000.0
2009-01-14 04:34:00,1.4785,1.4785,1.4785,1.4785,1200000.0
2009-01-14 04:35:00,1.4781,1.47829,1.4781,1.47829,20600000.0
2009-01-14 04:36:00,1.47805,1.47833,1.47803,1.47805,35200000.0
2009-01-14 04:37:00,1.4784,1.47865,1.4784,1.47865,41800000.0
2009-01-14 04:38:00,1.47865,1.4787,1.47825,1.4787,105600000.0
2009-01-14 04:39:00,1.4788,1.4792,1.47855,1.4786,93600000.0
2009-01-14 04:40:00,1.4785,1.4785,1.4785,1.4785,8400000.0
2009-01-14 04:41:00,1.4785,1.4785,1.4785,1.4785,9600000.0
2009-01-14 04:42:00,1.4785,1.4785,1.4785,1.4785,2000000.0
2009-01-14 04:43:00,1.4786,1.4786,1.47855,1.4786,4800000.0
2009-01-14 04:44:00,1.4786,1.4787,1.4786,1.4787,9600000.0
2009-01-14 04:45:00,1.47875,1.47875,1.4787,1.4787,11200000.0
2009-01-14 04:46:00,1.4786,1.47875,1.4786,1.4786,10000000.0
2009-01-14 04:47:00,1.47835,1.47855,1.47835,1.47836,6000000.0
2009-01-14 04:48:00,1.47864,1.47864,1.47827,1.47827,18000000.0
2009-01-14 04:49:00,1.47875,1.47885,1.47845,1.4786,23000000.0
2009-01-14 04:50:00,1.4787,1.4789,1.47845,1.4786,91800000.0
2009-01-14 04:51:00,1.47865,1.47915,1.47855,1.4791,59200000.0
2009-01-14 04:52:00,1.479,1.4793,1.479,1.4792,19200000.0
2009-01-14 04:53:00,1.4792,1.4795,1.4791,1.47915,43000000.0
2009-01-14 04:54:00,1.47915,1.4797,1.479,1.47925,75200000.0
2009-01-14 04:55:00,1.4792,1.4797,1.47915,1.4793,46000000.0
2009-01-14 04:56:00,1.4792,1.4793,1.47915,1.4793,14800000.0
2009-01-14 04:57:00,1.47925,1.4797,1.4792,1.4795,101400000.0
2009-01-14 04:58:00,1.4795,1.4798,1.47945,1.47975,63200000.0
2009-01-14 04:59:00,1.4797,1.47985,1.4794,1.47985,112600000.0
2009-01-14 05:00:00,1.4797,1.48075,1.4796,1.48075,134400000.0
2009-01-14 05:01:00,1.4807,1.4808,1.4801,1.48035,140200000.0
2009-01-14 05:02:00,1.4804,1.4804,1.4803,1.4804,76600000.0
2009-01-14 05:03:00,1.4804,1.4804,1.48,1.48,125000000.0
2009-01-14 05:04:00,1.48,1.4802,1.48,1.4801,124800000.0
2009-01-14 05:05:00,1.48,1.4802,1.47995,1.4801,57600000.0
2009-01-14 05:06:00,1.4801,1.48045,1.48005,1.4802,63400000.0
2009-01-14 05:07:00,1.4802,1.4804,1.48005,1.4804,43000000.0
2009-01-14 05:08:00,1.4803,1.48045,1.4801,1.4803,109200000.0
2009-01-14 05:09:00,1.4803,1.4803,1.48015,1.4802,84200000.0
2009-01-14 05:10:00,1.4802,1.4803,1.4802,1.48025,36000000.0
2009-01-14 05:11:00,1.4803,1.48055,1.48,1.4801,103000000.0
2009-01-14 05:12:00,1.48025,1.48045,1.4801,1.4802,41400000.0
2009-01-14 05:13:00,1.48025,1.4804,1.4801,1.4803,49600000.0
2009-01-14 05:14:00,1.48025,1.4803,1.4802,1.4802,4800000.0
2009-01-14 05:15:00,1.48025,1.48035,1.4802,1.48025,18000000.0
2009-01-14 05:16:00,1.4803,1.4804,1.48025,1.4804,9600000.0
2009-01-14 05:17:00,1.48035,1.48045,1.48015,1.48035,40200000.0
2009-01-14 05:18:00,1.4804,1.4808,1.48025,1.4805,75600000.0
2009-01-14 05:19:00,1.4805,1.48065,1.4804,1.4805,94800000.0
2009-01-14 05:20:00,1.4804,1.48085,1.4802,1.4803,95800000.0
2009-01-14 05:21:00,1.4804,1.4806,1.48025,1.4804,98400000.0
2009-01-14 05:22:00,1.4804,1.4805,1.4803,1.4804,32400000.0
2009-01-14 05:23:00,1.48055,1.4806,1.48005,1.48035,144400000.0
2009-01-14 05:24:00,1.4804,1.4804,1.47975,1.47975,154400000.0
2009-01-14 05:25:00,1.4798,1.4804,1.4797,1.48005,225400000.0
2009-01-14 05:26:00,1.4801,1.4805,1.47985,1.48025,141200000.0
2009-01-14 05:27:00,1.4802,1.4804,1.4801,1.4801,116600000.0
2009-01-14 05:28:00,1.48005,1.48005,1.47895,1.479,150000000.0
2009-01-14 05:29:00,1.4789,1.4796,1.4789,1.4795,31800000.0
2009-01-14 05:30:00,1.4795,1.4796,1.4795,1.4795,22600000.0
2009-01-14 05:31:00,1.4795,1.47965,1.4795,1.4795,27200000.0
2009-01-14 05:32:00,1.4795,1.4795,1.47945,1.4795,15600000.0
2009-01-14 05:33:00,1.4795,1.47975,1.47915,1.4793,149400000.0
2009-01-14 05:34:00,1.47925,1.4794,1.47925,1.4793,91800000.0
2009-01-14 05:35:00,1.47925,1.4793,1.47925,1.47925,33600000.0
2009-01-14 05:36:00,1.47925,1.4794,1.47925,1.4793,44600000.0
2009-01-14 05:37:00,1.47945,1.47945,1.4793,1.4794,7200000.0
2009-01-14 05:38:00,1.4794,1.4794,1.47895,1.47935,150400000.0
2009-01-14 05:39:00,1.47935,1.4795,1.47915,1.47915,24600000.0
2009-01-14 05:40:00,1.4791,1.47915,1.47905,1.4791,105200000.0
2009-01-14 05:41:00,1.47905,1.4791,1.479,1.4791,53400000.0
2009-01-14 05:42:00,1.47905,1.47905,1.47905,1.47905,10800000.0
2009-01-14 05:43:00,1.47905,1.47905,1.47895,1.479,27600000.0
2009-01-14 05:44:00,1.4791,1.47935,1.4789,1.479,14400000.0
2009-01-14 05:45:00,1.479,1.479,1.479,1.479,14800000.0
2009-01-14 05:46:00,1.479,1.4791,1.479,1.479,69800000.0
2009-01-14 05:47:00,1.4791,1.4792,1.47905,1.4792,24000000.0
2009-01-14 05:48:00,1.4793,1.47945,1.4793,1.4794,26400000.0
2009-01-14 05:49:00,1.47935,1.47935,1.4792,1.4792,32800000.0
2009-01-14 05:50:00,1.4792,1.4792,1.4792,1.4792,22000000.0
2009-01-14 05:51:00,1.4792,1.4792,1.4786,1.47875,55200000.0
2009-01-14 05:52:00,1.47875,1.47875,1.47845,1.4785,93800000.0
2009-01-14 05:53:00,1.47865,1.4788,1.47845,1.47855,56800000.0
2009-01-14 05:54:00,1.4785,1.47875,1.4785,1.4787,55600000.0
2009-01-14 05:55:00,1.4787,1.4788,1.4785,1.4785,52800000.0
2009-01-14 05:56:00,1.47845,1.47845,1.4782,1.47825,22000000.0
2009-01-14 05:57:00,1.4782,1.47855,1.4782,1.4784,33000000.0
2009-01-14 05:58:00,1.4783,1.4785,1.4783,1.4785,12400000.0
2009-01-14 05:59:00,1.4785,1.47855,1.47845,1.4785,31200000.0
2009-01-14 06:00:00,1.4785,1.4787,1.4783,1.4786,78400000.0
2009-01-14 06:01:00,1.4786,1.47895,1.47815,1.4783,127200000.0
2009-01-14 06:02:00,1.4783,1.47865,1.47815,1.4785,76600000.0
2009-01-14 06:03:00,1.4785,1.4785,1.4783,1.4783,16200000.0
2009-01-14 06:04:00,1.47835,1.4785,1.47815,1.4785,32400000.0
2009-01-14 06:05:00,1.47855,1.4789,1.47855,1.47865,84600000.0
2009-01-14 06:06:00,1.47875,1.4789,1.47855,1.4789,35800000.0
2009-01-14 06:07:00,1.47885,1.4793,1.47885,1.479,36600000.0
2009-01-14 06:08:00,1.479,1.479,1.479,1.479,15200000.0
2009-01-14 06:09:00,1.479,1.47925,1.47895,1.47925,78600000.0
2009-01-14 06:10:00,1.47925,1.4793,1.4791,1.4791,145000000.0
2009-01-14 06:11:00,1.4791,1.47915,1.4791,1.4791,95600000.0
2009-01-14 06:12:00,1.4791,1.4791,1.47875,1.479,41000000.0
2009-01-14 06:13:00,1.479,1.479,1.4789,1.479,17400000.0
2009-01-14 06:14:00,1.47905,1.4793,1.4789,1.4791,46200000.0
2009-01-14 06:15:00,1.47905,1.4791,1.47895,1.479,25000000.0
2009-01-14 06:16:00,1.47905,1.4792,1.47895,1.479,152000000.0
2009-01-14 06:17:00,1.4791,1.4791,1.47885,1.4789,63200000.0
2009-01-14 06:18:00,1.47885,1.4789,1.4783,1.4785,103000000.0
2009-01-14 06:19:00,1.47865,1.47905,1.4786,1.4788,136600000.0
2009-01-14 06:20:00,1.4787,1.4788,1.4787,1.4787,26800000.0
2009-01-14 06:21:00,1.4788,1.47905,1.4787,1.47905,35000000.0
2009-01-14 06:22:00,1.4791,1.4794,1.479,1.4794,61000000.0
2009-01-14 06:23:00,1.4793,1.4794,1.47895,1.479,242200000.0
2009-01-14 06:24:00,1.47905,1.4794,1.47905,1.4793,87800000.0
2009-01-14 06:25:00,1.4793,1.4796,1.4792,1.4793,63400000.0
2009-01-14 06:26:00,1.4793,1.4795,1.47885,1.479,173600000.0
2009-01-14 06:27:00,1.479,1.47915,1.479,1.47915,71800000.0
2009-01-14 06:28:00,1.4791,1.4791,1.47895,1.47895,66600000.0
2009-01-14 06:29:00,1.479,1.4791,1.4788,1.4789,94200000.0
2009-01-14 06:30:00,1.4789,1.47905,1.47865,1.4789,29400000.0
2009-01-14 06:31:00,1.4789,1.47905,1.47845,1.47865,128200000.0
2009-01-14 06:32:00,1.4787,1.4787,1.4785,1.4785,94800000.0
2009-01-14 06:33:00,1.4785,1.4785,1.4785,1.4785,25200000.0
2009-01-14 06:34:00,1.4785,1.4785,1.4785,1.4785,14400000.0
2009-01-14 06:35:00,1.4785,1.47885,1.4785,1.4785,135600000.0
2009-01-14 06:36:00,1.4785,1.4786,1.4785,1.4785,81200000.0
2009-01-14 06:37:00,1.4786,1.4786,1.4785,1.4785,48200000.0
2009-01-14 06:38:00,1.47865,1.47865,1.4785,1.4785,95400000.0
2009-01-14 06:39:00,1.4785,1.4785,1.4785,1.4785,100800000.0
2009-01-14 06:40:00,1.4785,1.4787,1.4785,1.4787,64800000.0
2009-01-14 06:41:00,1.4787,1.4787,1.4786,1.47865,19000000.0
2009-01-14 06:42:00,1.4786,1.4786,1.4785,1.4786,20600000.0
2009-01-14 06:43:00,1.4786,1.4787,1.4786,1.4786,49400000.0
2009-01-14 06:44:00,1.4786,1.4787,1.4785,1.4786,76600000.0
2009-01-14 06:45:00,1.4787,1.4789,1.4786,1.4786,101000000.0
2009-01-14 06:46:00,1.4786,1.4787,1.4785,1.47865,64400000.0
2009-01-14 06:47:00,1.4787,1.47885,1.4787,1.47885,26800000.0
2009-01-14 06:48:00,1.4788,1.47885,1.4786,1.47875,80400000.0
2009-01-14 06:49:00,1.47865,1.47865,1.47865,1.47865,12800000.0
2009-01-14 06:50:00,1.4787,1.4787,1.4785,1.47865,40400000.0
2009-01-14 06:51:00,1.47865,1.47875,1.4785,1.4786,68800000.0
2009-01-14 06:52:00,1.47855,1.4786,1.47855,1.4786,11800000.0
2009-01-14 06:53:00,1.47855,1.4786,1.4785,1.4785,142400000.0
2009-01-14 06:54:00,1.4785,1.47865,1.4785,1.4785,171600000.0
2009-01-14 06:55:00,1.4785,1.4789,1.4785,1.4786,55400000.0
2009-01-14 06:56:00,1.47855,1.479,1.47845,1.47845,65000000.0
2009-01-14 06:57:00,1.4785,1.47875,1.4785,1.47855,35400000.0
2009-01-14 06:58:00,1.4785,1.47895,1.4785,1.4789,32800000.0
2009-01-14 06:59:00,1.47865,1.4787,1.47855,1.4786,24200000.0
2009-01-14 07:00:00,1.4786,1.47875,1.4785,1.47865,29000000.0
2009-01-14 07:01:00,1.4787,1.47895,1.4785,1.4785,99400000.0
2009-01-14 07:02:00,1.4786,1.4786,1.47855,1.47855,14400000.0
2009-01-14 07:03:00,1.4786,1.47865,1.4785,1.4786,43600000.0
2009-01-14 07:04:00,1.47865,1.479,1.4786,1.47885,178000000.0
2009-01-14 07:05:00,1.47875,1.4791,1.47875,1.479,60600000.0
2009-01-14 07:06:00,1.47895,1.4791,1.47895,1.479,13200000.0
2009-01-14 07:07:00,1.4791,1.4795,1.47905,1.4792,94200000.0
2009-01-14 07:08:00,1.4791,1.4793,1.4791,1.4793,46000000.0
2009-01-14 07:09:00,1.4793,1.4795,1.4791,1.4792,304000000.0
2009-01-14 07:10:00,1.4792,1.4794,1.4792,1.4794,60200000.0
2009-01-14 07:11:00,1.4794,1.4801,1.4793,1.4798,229600000.0
2009-01-14 07:12:00,1.4797,1.4797,1.4795,1.4795,99400000.0
2009-01-14 07:13:00,1.4796,1.4797,1.47945,1.4795,88600000.0
2009-01-14 07:14:00,1.4795,1.4795,1.4795,1.4795,7600000.0
2009-01-14 07:15:00,1.4796,1.4801,1.47945,1.4801,138600000.0
2009-01-14 07:16:00,1.47995,1.48,1.4797,1.4799,88600000.0
2009-01-14 07:17:00,1.47995,1.48,1.47975,1.47995,40400000.0
2009-01-14 07:18:00,1.48,1.48,1.4795,1.4797,74400000.0
2009-01-14 07:19:00,1.4797,1.4797,1.4797,1.4797,23800000.0
2009-01-14 07:20:00,1.4797,1.48,1.4797,1.47985,87400000.0
2009-01-14 07:21:00,1.47995,1.48005,1.47965,1.4798,149800000.0
2009-01-14 07:22:00,1.4799,1.4801,1.47975,1.47995,86200000.0
2009-01-14 07:23:00,1.4801,1.4801,1.47975,1.48,41400000.0
2009-01-14 07:24:00,1.48,1.4801,1.47975,1.47985,38600000.0
2009-01-14 07:25:00,1.48,1.4803,1.4798,1.4803,56000000.0
2009-01-14 07:26:00,1.4803,1.48125,1.4803,1.4803,111600000.0
2009-01-14 07:27:00,1.4803,1.4805,1.48025,1.4803,22400000.0
2009-01-14 07:28:00,1.4803,1.48045,1.48025,1.4803,31000000.0
2009-01-14 07:29:00,1.4803,1.4805,1.4803,1.4805,27200000.0
2009-01-14 07:30:00,1.4805,1.4805,1.4805,1.4805,10000000.0
2009-01-14 07:31:00,1.4805,1.48065,1.4805,1.48065,5400000.0
2009-01-14 07:32:00,1.48065,1.48065,1.4805,1.4805,19000000.0
2009-01-14 07:33:00,1.4806,1.4807,1.4803,1.4805,28400000.0
2009-01-14 07:34:00,1.4805,1.4808,1.4803,1.4808,85400000.0
2009-01-14 07:35:00,1.4808,1.4813,1.4806,1.4811,220600000.0
2009-01-14 07:36:00,1.4811,1.4812,1.48075,1.4809,97800000.0
2009-01-14 07:37:00,1.4808,1.48115,1.4806,1.481,134600000.0
2009-01-14 07:38:00,1.4811,1.4816,1.481,1.48145,148200000.0
2009-01-14 07:39:00,1.4815,1.48165,1.4815,1.4816,61600000.0
2009-01-14 07:40:00,1.4816,1.48195,1.4816,1.4819,32800000.0
2009-01-14 07:41:00,1.4819,1.4819,1.48155,1.48165,31600000.0
2009-01-14 07:42:00,1.4815,1.48165,1.4812,1.48125,49600000.0
2009-01-14 07:43:00,1.4812,1.48125,1.4806,1.481,125200000.0
2009-01-14 07:44:00,1.48105,1.4812,1.48095,1.4811,95400000.0
2009-01-14 07:45:00,1.4811,1.4812,1.481,1.481,26800000.0
2009-01-14 07:46:00,1.48095,1.481,1.4809,1.481,16600000.0
2009-01-14 07:47:00,1.481,1.481,1.481,1.481,9600000.0
2009-01-14 07:48:00,1.48095,1.481,1.4804,1.4805,57800000.0
2009-01-14 07:49:00,1.4806,1.4806,1.48035,1.4806,109200000.0
2009-01-14 07:50:00,1.4806,1.4806,1.48055,1.4806,20000000.0
2009-01-14 07:51:00,1.4806,1.4807,1.4805,1.4805,93000000.0
2009-01-14 07:52:00,1.4805,1.4806,1.4805,1.4805,53400000.0
2009-01-14 07:53:00,1.48065,1.48075,1.4804,1.4804,65200000.0
2009-01-14 07:54:00,1.4805,1.48075,1.48045,1.48065,86400000.0
2009-01-14 07:55:00,1.4808,1.482,1.48075,1.48125,286600000.0
2009-01-14 07:56:00,1.4813,1.4817,1.48115,1.48155,124000000.0
2009-01-14 07:57:00,1.48155,1.48155,1.48105,1.4811,199400000.0
2009-01-14 07:58:00,1.481,1.4812,1.4808,1.4809,238000000.0
2009-01-14 07:59:00,1.48105,1.48115,1.4807,1.48085,206600000.0
2009-01-14 08:00:00,1.48085,1.4816,1.48085,1.4812,202400000.0
2009-01-14 08:01:00,1.4812,1.4815,1.4811,1.4815,123800000.0
2009-01-14 08:02:00,1.4815,1.4816,1.47945,1.4798,279800000.0
2009-01-14 08:03:00,1.4794,1.48015,1.47935,1.4795,332400000.0
2009-01-14 08:04:00,1.4796,1.48035,1.4794,1.4801,272600000.0
2009-01-14 08:05:00,1.4801,1.48055,1.47985,1.47985,376600000.0
2009-01-14 08:06:00,1.47985,1.4807,1.47955,1.48045,372600000.0
2009-01-14 08:07:00,1.48055,1.4808,1.48015,1.48025,216200000.0
2009-01-14 08:08:00,1.48025,1.4813,1.4801,1.48125,361000000.0
2009-01-14 08:09:00,1.48115,1.4816,1.481,1.48145,177600000.0
2009-01-14 08:10:00,1.48145,1.4817,1.4812,1.4813,159200000.0
2009-01-14 08:11:00,1.4813,1.48155,1.4811,1.4811,117600000.0
2009-01-14 08:12:00,1.4811,1.4816,1.48095,1.481,95800000.0
2009-01-14 08:13:00,1.481,1.48145,1.4808,1.4808,86800000.0
2009-01-14 08:14:00,1.4808,1.4809,1.48035,1.4805,75200000.0
2009-01-14 08:15:00,1.48065,1.4808,1.48055,1.4806,67600000.0
2009-01-14 08:16:00,1.4806,1.4806,1.48025,1.4806,72600000.0
2009-01-14 08:17:00,1.4805,1.48085,1.48005,1.48025,86000000.0
2009-01-14 08:18:00,1.4803,1.48075,1.48025,1.4807,151400000.0
2009-01-14 08:19:00,1.4806,1.48085,1.48055,1.4806,70200000.0
2009-01-14 08:20:00,1.4806,1.4807,1.47995,1.47995,85600000.0
2009-01-14 08:21:00,1.4799,1.4806,1.4799,1.48055,64000000.0
2009-01-14 08:22:00,1.48045,1.48065,1.48025,1.48025,61200000.0
2009-01-14 08:23:00,1.48025,1.48065,1.48025,1.48045,78800000.0
2009-01-14 08:24:00,1.48045,1.4809,1.48035,1.4809,44400000.0
2009-01-14 08:25:00,1.48085,1.48115,1.48085,1.4811,50000000.0
2009-01-14 08:26:00,1.4812,1.4812,1.4805,1.4808,104800000.0
2009-01-14 08:27:00,1.48075,1.4808,1.48045,1.4805,66200000.0
2009-01-14 08:28:00,1.4804,1.4806,1.4802,1.4804,134000000.0
2009-01-14 08:29:00,1.48035,1.4804,1.4803,1.4803,74400000.0
2009-01-14 08:30:00,1.48025,1.48045,1.47985,1.47985,43200000.0
2009-01-14 08:31:00,1.48,1.4802,1.48,1.4802,20400000.0
2009-01-14 08:32:00,1.4802,1.4802,1.47995,1.48,21600000.0
2009-01-14 08:33:00,1.48,1.48,1.48,1.48,3600000.0
2009-01-14 08:34:00,1.48015,1.48015,1.4799,1.48,40800000.0
2009-01-14 08:35:00,1.48,1.48,1.48,1.48,5600000.0
2009-01-14 08:36:00,1.48,1.48,1.4798,1.47985,43800000.0
2009-01-14 08:37:00,1.47995,1.4806,1.4794,1.48,196600000.0
2009-01-14 08:38:00,1.48,1.48,1.47995,1.48,22400000.0
2009-01-14 08:39:00,1.48,1.4802,1.48,1.4801,73200000.0
2009-01-14 08:40:00,1.4801,1.48025,1.47955,1.4796,92000000.0
2009-01-14 08:41:00,1.4796,1.47985,1.4796,1.4798,177600000.0
2009-01-14 08:42:00,1.4799,1.48015,1.4799,1.48005,69000000.0
2009-01-14 08:43:00,1.48,1.48005,1.48,1.48,10800000.0
2009-01-14 08:44:00,1.4799,1.48,1.4799,1.48,6600000.0
2009-01-14 08:45:00,1.48,1.4801,1.48,1.4801,15600000.0
2009-01-14 08:46:00,1.48015,1.48035,1.48,1.48005,40800000.0
2009-01-14 08:47:00,1.4801,1.48025,1.48,1.4801,64800000.0
2009-01-14 08:48:00,1.48005,1.4805,1.48,1.4801,76200000.0
2009-01-14 08:49:00,1.48005,1.4805,1.48,1.4804,110400000.0
2009-01-14 08:50:00,1.4804,1.48055,1.48015,1.48055,67000000.0
2009-01-14 08:51:00,1.48065,1.48115,1.48055,1.48085,66000000.0
2009-01-14 08:52:00,1.4809,1.4813,1.48075,1.4811,198600000.0
2009-01-14 08:53:00,1.481,1.4811,1.48055,1.48055,180400000.0
2009-01-14 08:54:00,1.48055,1.481,1.4805,1.481,120600000.0
2009-01-14 08:55:00,1.4809,1.4811,1.4806,1.48105,61400000.0
2009-01-14 08:56:00,1.48095,1.48095,1.48055,1.4807,30200000.0
2009-01-14 08:57:00,1.48075,1.4813,1.4807,1.4813,65800000.0
2009-01-14 08:58:00,1.48135,1.4816,1.481,1.4811,103000000.0
2009-01-14 08:59:00,1.4811,1.4812,1.48095,1.4811,83000000.0
2009-01-14 09:00:00,1.48115,1.48135,1.48085,1.48125,140400000.0
2009-01-14 09:01:00,1.48125,1.4813,1.48095,1.48115,73200000.0
2009-01-14 09:02:00,1.4811,1.4813,1.4811,1.4812,20000000.0
2009-01-14 09:03:00,1.4812,1.4813,1.4811,1.4811,117600000.0
2009-01-14 09:04:00,1.4811,1.48135,1.4811,1.4811,64800000.0
2009-01-14 09:05:00,1.4811,1.48175,1.4811,1.48165,118000000.0
2009-01-14 09:06:00,1.4815,1.4815,1.4812,1.4814,84200000.0
2009-01-14 09:07:00,1.48155,1.48155,1.4813,1.48135,68600000.0
2009-01-14 09:08:00,1.4814,1.4815,1.4811,1.4815,71600000.0
2009-01-14 09:09:00,1.4815,1.48165,1.48145,1.4815,123200000.0
2009-01-14 09:10:00,1.4811,1.4823,1.4811,1.48195,158200000.0
2009-01-14 09:11:00,1.48195,1.48205,1.48145,1.4815,203400000.0
2009-01-14 09:12:00,1.48125,1.48155,1.4811,1.48125,111800000.0
2009-01-14 09:13:00,1.48125,1.4814,1.48125,1.48135,25400000.0
2009-01-14 09:14:00,1.48135,1.4815,1.48135,1.4815,53200000.0
2009-01-14 09:15:00,1.4815,1.4815,1.4811,1.4812,81000000.0
2009-01-14 09:16:00,1.4812,1.4813,1.4806,1.48095,161800000.0
2009-01-14 09:17:00,1.481,1.48125,1.48095,1.48125,97600000.0
2009-01-14 09:18:00,1.48105,1.4814,1.481,1.4813,95400000.0
2009-01-14 09:19:00,1.4814,1.4829,1.4814,1.4828,159000000.0
2009-01-14 09:20:00,1.4828,1.48285,1.4817,1.48205,253600000.0
2009-01-14 09:21:00,1.482,1.48225,1.48195,1.48215,189600000.0
2009-01-14 09:22:00,1.48215,1.4822,1.48195,1.4822,106400000.0
2009-01-14 09:23:00,1.48215,1.48215,1.4816,1.4819,223000000.0
2009-01-14 09:24:00,1.482,1.4821,1.4816,1.482,268800000.0
2009-01-14 09:25:00,1.482,1.48245,1.48195,1.48235,73600000.0
2009-01-14 09:26:00,1.48235,1.48245,1.4817,1.4818,239000000.0
2009-01-14 09:27:00,1.48175,1.4822,1.48155,1.482,205000000.0
2009-01-14 09:28:00,1.4818,1.4823,1.4815,1.48215,245600000.0
2009-01-14 09:29:00,1.48225,1.48265,1.482,1.48265,99600000.0
2009-01-14 09:30:00,1.4826,1.4826,1.48205,1.48225,124600000.0
2009-01-14 09:31:00,1.48225,1.4837,1.4822,1.48355,119800000.0
2009-01-14 09:32:00,1.48345,1.4835,1.4831,1.48345,152000000.0
2009-01-14 09:33:00,1.48345,1.4836,1.4831,1.4833,204200000.0
2009-01-14 09:34:00,1.4833,1.4833,1.4832,1.4833,58800000.0
2009-01-14 09:35:00,1.4832,1.4834,1.4832,1.4833,20400000.0
2009-01-14 09:36:00,1.48325,1.4833,1.4832,1.4832,18600000.0
2009-01-14 09:37:00,1.4832,1.4833,1.48315,1.4832,73800000.0
2009-01-14 09:38:00,1.4832,1.4834,1.48315,1.4832,78800000.0
2009-01-14 09:39:00,1.4833,1.4833,1.483,1.4831,48800000.0
2009-01-14 09:40:00,1.4831,1.4834,1.4831,1.4833,172200000.0
2009-01-14 09:41:00,1.4833,1.48345,1.4833,1.48335,97200000.0
2009-01-14 09:42:00,1.48325,1.4833,1.48295,1.4832,149000000.0
2009-01-14 09:43:00,1.4833,1.48335,1.483,1.48315,151000000.0
2009-01-14 09:44:00,1.48315,1.48355,1.4829,1.48305,228200000.0
2009-01-14 09:45:00,1.483,1.48335,1.48275,1.4829,186700000.0
2009-01-14 09:46:00,1.4829,1.48345,1.4828,1.4831,290800000.0
2009-01-14 09:47:00,1.48305,1.4831,1.4827,1.483,256800000.0
2009-01-14 09:48:00,1.483,1.48325,1.4828,1.4832,227600000.0
2009-01-14 09:49:00,1.4832,1.4834,1.4828,1.48325,173800000.0
2009-01-14 09:50:00,1.48325,1.48365,1.48315,1.48325,193000000.0
2009-01-14 09:51:00,1.48325,1.48325,1.48285,1.48295,154200000.0
2009-01-14 09:52:00,1.48295,1.48315,1.48275,1.48285,191000000.0
2009-01-14 09:53:00,1.48285,1.4835,1.48285,1.48345,202800000.0
2009-01-14 09:54:00,1.4834,1.4835,1.4828,1.48315,195300000.0
2009-01-14 09:55:00,1.4832,1.4835,1.4832,1.48345,58000000.0
2009-01-14 09:56:00,1.48345,1.4837,1.48345,1.48355,81200000.0
2009-01-14 09:57:00,1.48365,1.4837,1.48355,1.48365,109000000.0
2009-01-14 09:58:00,1.48375,1.4838,1.48345,1.4836,197000000.0
2009-01-14 09:59:00,1.4836,1.48375,1.4836,1.4836,72600000.0
2009-01-14 10:00:00,1.48365,1.48375,1.48345,1.48345,198600000.0
2009-01-14 10:01:00,1.48345,1.4835,1.4833,1.48335,207400000.0
2009-01-14 10:02:00,1.48335,1.4834,1.4828,1.48295,191800000.0
2009-01-14 10:03:00,1.4829,1.4834,1.4828,1.48285,376400000.0
2009-01-14 10:04:00,1.4829,1.48295,1.4821,1.4822,251800000.0
2009-01-14 10:05:00,1.4823,1.4823,1.48195,1.482,153600000.0
2009-01-14 10:06:00,1.48205,1.48225,1.4818,1.482,130300000.0
2009-01-14 10:07:00,1.482,1.4822,1.48195,1.482,104400000.0
2009-01-14 10:08:00,1.482,1.48235,1.48195,1.48205,168200000.0
2009-01-14 10:09:00,1.48205,1.4823,1.4817,1.48215,259999999.0
2009-01-14 10:10:00,1.4821,1.4824,1.4821,1.48215,180200000.0
2009-01-14 10:11:00,1.48215,1.48235,1.48175,1.4818,200200000.0
2009-01-14 10:12:00,1.48185,1.482,1.4818,1.4818,180200000.0
2009-01-14 10:13:00,1.4818,1.4819,1.4818,1.4818,120600000.0
2009-01-14 10:14:00,1.48205,1.4828,1.48175,1.4828,224000000.0
2009-01-14 10:15:00,1.48295,1.48355,1.48285,1.483,153000000.0
2009-01-14 10:16:00,1.48305,1.4831,1.4824,1.48255,131200000.0
2009-01-14 10:17:00,1.48255,1.4829,1.4825,1.48275,237000000.0
2009-01-14 10:18:00,1.48275,1.483,1.4825,1.4825,86400000.0
2009-01-14 10:19:00,1.4825,1.4826,1.4823,1.48245,115800000.0
2009-01-14 10:20:00,1.48245,1.4826,1.4823,1.48245,105200000.0
2009-01-14 10:21:00,1.48245,1.48255,1.48215,1.4822,183200000.0
2009-01-14 10:22:00,1.4822,1.48235,1.4818,1.48205,168400000.0
2009-01-14 10:23:00,1.48205,1.4825,1.4818,1.4825,179600000.0
2009-01-14 10:24:00,1.4825,1.4827,1.4824,1.4824,135000000.0
2009-01-14 10:25:00,1.4824,1.48345,1.4824,1.48305,233600000.0
2009-01-14 10:26:00,1.4831,1.4832,1.4828,1.48295,185800000.0
2009-01-14 10:27:00,1.4829,1.48375,1.48265,1.48345,146200000.0
2009-01-14 10:28:00,1.48335,1.48335,1.48265,1.4828,244200000.0
2009-01-14 10:29:00,1.4828,1.483,1.48265,1.483,131000000.0
2009-01-14 10:30:00,1.483,1.4831,1.48285,1.4829,162200000.0
2009-01-14 10:31:00,1.48295,1.483,1.4829,1.4829,102600000.0
2009-01-14 10:32:00,1.4829,1.4832,1.4829,1.48305,91400000.0
2009-01-14 10:33:00,1.48305,1.48315,1.483,1.48315,40400000.0
2009-01-14 10:34:00,1.48315,1.4832,1.4828,1.4829,105200000.0
2009-01-14 10:35:00,1.4829,1.483,1.4827,1.48275,183800000.0
2009-01-14 10:36:00,1.48275,1.48275,1.4823,1.4823,89000000.0
2009-01-14 10:37:00,1.4823,1.48245,1.4818,1.482,206000000.0
2009-01-14 10:38:00,1.482,1.482,1.48175,1.48185,136200000.0
2009-01-14 10:39:00,1.48185,1.48185,1.4813,1.4813,193800000.0
2009-01-14 10:40:00,1.4813,1.48205,1.481,1.48175,291600000.0
2009-01-14 10:41:00,1.4817,1.48175,1.4802,1.48045,216200000.0
2009-01-14 10:42:00,1.4804,1.4806,1.4797,1.4797,304800000.0
2009-01-14 10:43:00,1.4797,1.48,1.47855,1.4789,313400000.0
2009-01-14 10:44:00,1.4789,1.4789,1.4783,1.47855,285000000.0
2009-01-14 10:45:00,1.47855,1.47935,1.4781,1.4781,190400000.0
2009-01-14 10:46:00,1.4782,1.4783,1.4771,1.4774,294400000.0
2009-01-14 10:47:00,1.4774,1.4777,1.4772,1.47755,214400000.0
2009-01-14 10:48:00,1.4776,1.4778,1.47745,1.4776,289400000.0
2009-01-14 10:49:00,1.4776,1.478,1.4776,1.47795,218200000.0
2009-01-14 10:50:00,1.47795,1.47805,1.47775,1.47805,235000000.0
2009-01-14 10:51:00,1.47795,1.47815,1.47795,1.47805,118800000.0
2009-01-14 10:52:00,1.47805,1.4786,1.478,1.4786,191000000.0
2009-01-14 10:53:00,1.4786,1.4796,1.47825,1.4794,248200000.0
2009-01-14 10:54:00,1.4793,1.4796,1.47905,1.4795,203000000.0
2009-01-14 10:55:00,1.4795,1.481,1.4795,1.4808,263800000.0
2009-01-14 10:56:00,1.48095,1.48125,1.48075,1.481,258400000.0
2009-01-14 10:57:00,1.481,1.48105,1.48005,1.4806,209300000.0
2009-01-14 10:58:00,1.48055,1.481,1.48045,1.48075,129200000.0
2009-01-14 10:59:00,1.48085,1.4814,1.4808,1.48135,163000000.0
2009-01-14 11:00:00,1.4813,1.48175,1.48115,1.4814,304400000.0
2009-01-14 11:01:00,1.4814,1.4814,1.47955,1.47985,297000000.0
2009-01-14 11:02:00,1.4798,1.48005,1.47925,1.47945,234800000.0
2009-01-14 11:03:00,1.47945,1.4795,1.47895,1.47935,389800000.0
2009-01-14 11:04:00,1.4793,1.4801,1.4793,1.48,171600000.0
2009-01-14 11:05:00,1.48005,1.48015,1.47925,1.47965,204400000.0
2009-01-14 11:06:00,1.4796,1.4798,1.47925,1.47955,126200000.0
2009-01-14 11:07:00,1.47955,1.48015,1.47955,1.4798,115600000.0
2009-01-14 11:08:00,1.4798,1.47985,1.47925,1.4797,217600000.0
2009-01-14 11:09:00,1.4797,1.4797,1.479,1.47905,223200000.0
2009-01-14 11:10:00,1.47895,1.479,1.4779,1.47835,258800000.0
2009-01-14 11:11:00,1.4783,1.4784,1.4778,1.47815,176800000.0
2009-01-14 11:12:00,1.4783,1.47865,1.4781,1.4785,173600000.0
2009-01-14 11:13:00,1.4785,1.4787,1.47845,1.47845,221000000.0
2009-01-14 11:14:00,1.47845,1.47875,1.47845,1.4785,168800000.0
2009-01-14 11:15:00,1.4785,1.47875,1.47845,1.47875,130400000.0
2009-01-14 11:16:00,1.4787,1.47875,1.4785,1.4785,224800000.0
2009-01-14 11:17:00,1.47855,1.479,1.4785,1.4787,118000000.0
2009-01-14 11:18:00,1.47865,1.47945,1.4785,1.47945,240800000.0
2009-01-14 11:19:00,1.47955,1.4797,1.4793,1.4794,203000000.0
2009-01-14 11:20:00,1.4793,1.4795,1.47885,1.479,220800000.0
2009-01-14 11:21:00,1.479,1.4793,1.479,1.47925,141400000.0
2009-01-14 11:22:00,1.4792,1.47995,1.4792,1.47965,228200000.0
2009-01-14 11:23:00,1.47965,1.4797,1.47895,1.479,193000000.0
2009-01-14 11:24:00,1.479,1.479,1.4779,1.4786,235800000.0
2009-01-14 11:25:00,1.4786,1.479,1.4785,1.4788,79600000.0
2009-01-14 11:26:00,1.47885,1.4795,1.47885,1.4795,175000000.0
2009-01-14 11:27:00,1.4795,1.4798,1.4788,1.47905,194800000.0
2009-01-14 11:28:00,1.4792,1.4793,1.4791,1.4792,100000000.0
2009-01-14 11:29:00,1.4792,1.4792,1.47865,1.47905,151200000.0
2009-01-14 11:30:00,1.4791,1.47915,1.4783,1.4784,224400000.0
2009-01-14 11:31:00,1.4784,1.4787,1.47795,1.4787,231600000.0
2009-01-14 11:32:00,1.4787,1.47955,1.4787,1.4791,168800000.0
2009-01-14 11:33:00,1.4791,1.4793,1.4782,1.47885,241300000.0
2009-01-14 11:34:00,1.47915,1.47985,1.47915,1.4796,269400000.0
2009-01-14 11:35:00,1.4796,1.48005,1.4793,1.4793,288200000.0
2009-01-14 11:36:00,1.4793,1.4795,1.47885,1.4794,261000000.0
2009-01-14 11:37:00,1.4793,1.4794,1.47905,1.47925,244600000.0
2009-01-14 11:38:00,1.4792,1.47925,1.4783,1.4791,327000000.0
2009-01-14 11:39:00,1.4791,1.4793,1.4789,1.4791,357800000.0
2009-01-14 11:40:00,1.47905,1.47915,1.47845,1.479,348800000.0
2009-01-14 11:41:00,1.4789,1.47955,1.47875,1.47955,246800001.0
2009-01-14 11:42:00,1.4796,1.4796,1.4791,1.4794,185600000.0
2009-01-14 11:43:00,1.4794,1.47965,1.47935,1.4796,185800000.0
2009-01-14 11:44:00,1.4797,1.4797,1.47895,1.4792,328400000.0
2009-01-14 11:45:00,1.4792,1.47945,1.4789,1.4791,229100000.0
2009-01-14 11:46:00,1.4791,1.47955,1.47905,1.47955,253200000.0
2009-01-14 11:47:00,1.4794,1.48,1.4793,1.4799,184200000.0
2009-01-14 11:48:00,1.47985,1.48005,1.47975,1.4798,146600000.0
2009-01-14 11:49:00,1.47975,1.48,1.47895,1.4797,203000000.0
2009-01-14 11:50:00,1.47965,1.47975,1.4791,1.47935,217000000.0
2009-01-14 11:51:00,1.4792,1.47975,1.4792,1.47945,133800000.0
2009-01-14 11:52:00,1.4795,1.47965,1.4787,1.47885,178000000.0
2009-01-14 11:53:00,1.4789,1.4789,1.47845,1.47865,164400000.0
2009-01-14 11:54:00,1.4788,1.47885,1.47845,1.47845,186200000.0
2009-01-14 11:55:00,1.47845,1.4787,1.4781,1.4784,219000000.0
2009-01-14 11:56:00,1.4784,1.4787,1.4783,1.4786,162800000.0
2009-01-14 11:57:00,1.4786,1.4788,1.47855,1.4786,151000000.0
2009-01-14 11:58:00,1.4786,1.4788,1.47745,1.47765,151800000.0
2009-01-14 11:59:00,1.4776,1.47785,1.4773,1.47735,144600000.0
2009-01-14 12:00:00,1.4774,1.4777,1.4773,1.4775,214000000.0
2009-01-14 12:01:00,1.4775,1.4775,1.47675,1.4768,67200000.0
2009-01-14 12:02:00,1.4767,1.4768,1.47645,1.4766,158200000.0
2009-01-14 12:03:00,1.47675,1.477,1.47655,1.4767,164000000.0
2009-01-14 12:04:00,1.47665,1.47675,1.4755,1.4755,271200000.0
2009-01-14 12:05:00,1.4757,1.47585,1.47535,1.4756,215200000.0
2009-01-14 12:06:00,1.4756,1.4758,1.4754,1.47555,162400000.0
2009-01-14 12:07:00,1.47555,1.4756,1.47515,1.4752,245400000.0
2009-01-14 12:08:00,1.4753,1.47555,1.4751,1.47535,228400000.0
2009-01-14 12:09:00,1.47535,1.47535,1.47405,1.4751,310200000.0
2009-01-14 12:10:00,1.4751,1.47545,1.47505,1.47525,137000000.0
2009-01-14 12:11:00,1.47525,1.47545,1.47505,1.47515,132000000.0
2009-01-14 12:12:00,1.4751,1.47565,1.4749,1.4756,134200000.0
2009-01-14 12:13:00,1.4756,1.47565,1.4751,1.4753,201400000.0
2009-01-14 12:14:00,1.4753,1.4756,1.4751,1.47545,253600000.0
2009-01-14 12:15:00,1.47525,1.4757,1.4751,1.47545,255200000.0
2009-01-14 12:16:00,1.4753,1.4755,1.47505,1.4754,220800000.0
2009-01-14 12:17:00,1.47545,1.47565,1.4753,1.4753,228800000.0
2009-01-14 12:18:00,1.4753,1.47555,1.47525,1.4755,137000000.0
2009-01-14 12:19:00,1.4755,1.47565,1.4752,1.4755,203600000.0
2009-01-14 12:20:00,1.47545,1.47555,1.47515,1.4753,120800000.0
2009-01-14 12:21:00,1.4753,1.47545,1.4752,1.47535,139000000.0
2009-01-14 12:22:00,1.4752,1.4757,1.4752,1.4756,158600000.0
2009-01-14 12:23:00,1.4756,1.4756,1.4752,1.4752,163600000.0
2009-01-14 12:24:00,1.47515,1.4754,1.475,1.4751,256600000.0
2009-01-14 12:25:00,1.4752,1.47545,1.47515,1.4753,195400000.0
2009-01-14 12:26:00,1.4753,1.4753,1.4751,1.4751,187800000.0
2009-01-14 12:27:00,1.4751,1.4757,1.4751,1.4754,181400000.0
2009-01-14 12:28:00,1.4754,1.4757,1.4754,1.4754,204400000.0
2009-01-14 12:29:00,1.4755,1.47565,1.4754,1.4755,124200000.0
2009-01-14 12:30:00,1.47545,1.47555,1.4754,1.4755,55600000.0
2009-01-14 12:31:00,1.4755,1.4759,1.4755,1.4759,202400000.0
2009-01-14 12:32:00,1.4759,1.4761,1.4755,1.47565,249000000.0
2009-01-14 12:33:00,1.4756,1.47585,1.4756,1.4757,148400000.0
2009-01-14 12:34:00,1.4756,1.4759,1.4754,1.4757,167000000.0
2009-01-14 12:35:00,1.4757,1.47655,1.47565,1.47605,271400000.0
2009-01-14 12:36:00,1.47605,1.4764,1.47575,1.47625,237000000.0
2009-01-14 12:37:00,1.4763,1.4763,1.4759,1.4761,172200000.0
2009-01-14 12:38:00,1.4761,1.47625,1.47575,1.47605,220800000.0
2009-01-14 12:39:00,1.47605,1.4767,1.476,1.47655,208800000.0
2009-01-14 12:40:00,1.47655,1.4767,1.4764,1.4764,136000000.0
2009-01-14 12:41:00,1.4764,1.47655,1.4762,1.47645,180600000.0
2009-01-14 12:42:00,1.4764,1.4766,1.4763,1.4766,235800000.0
2009-01-14 12:43:00,1.47655,1.47675,1.47635,1.4766,238200000.0
2009-01-14 12:44:00,1.47665,1.47665,1.4765,1.4765,130200000.0
2009-01-14 12:45:00,1.4765,1.4766,1.47625,1.47625,110600000.0
2009-01-14 12:46:00,1.4763,1.4763,1.476,1.4762,83000000.0
2009-01-14 12:47:00,1.47615,1.47625,1.476,1.47605,123000000.0
2009-01-14 12:48:00,1.4761,1.4765,1.4759,1.4765,190800000.0
2009-01-14 12:49:00,1.47635,1.47645,1.4758,1.4759,149800000.0
2009-01-14 12:50:00,1.4759,1.47605,1.4759,1.476,108000000.0
2009-01-14 12:51:00,1.4761,1.4768,1.4761,1.4768,150400000.0
2009-01-14 12:52:00,1.4768,1.4768,1.47665,1.47665,58200000.0
2009-01-14 12:53:00,1.47665,1.4768,1.4766,1.4766,135800000.0
2009-01-14 12:54:00,1.4766,1.47675,1.4766,1.4766,59400000.0
2009-01-14 12:55:00,1.4766,1.47695,1.4766,1.47695,50000000.0
2009-01-14 12:56:00,1.47695,1.4777,1.4769,1.4772,145100000.0
2009-01-14 12:57:00,1.4773,1.4774,1.47705,1.47735,164000000.0
2009-01-14 12:58:00,1.4773,1.4773,1.4771,1.4772,20000000.0
2009-01-14 12:59:00,1.4772,1.47735,1.477,1.477,103800000.0
2009-01-14 13:00:00,1.477,1.47705,1.47665,1.477,121400000.0
2009-01-14 13:01:00,1.47695,1.47695,1.47655,1.4766,219200000.0
2009-01-14 13:02:00,1.4766,1.4766,1.4759,1.47605,123300000.0
2009-01-14 13:03:00,1.47605,1.4763,1.476,1.47615,178400000.0
2009-01-14 13:04:00,1.47615,1.4762,1.47585,1.476,183400000.0
2009-01-14 13:05:00,1.476,1.47615,1.4757,1.4757,178600000.0
2009-01-14 13:06:00,1.4757,1.4761,1.4756,1.4761,145200000.0
2009-01-14 13:07:00,1.4762,1.47655,1.4761,1.4761,141400000.0
2009-01-14 13:08:00,1.4761,1.47635,1.47595,1.4761,163000000.0
2009-01-14 13:09:00,1.47615,1.47635,1.47605,1.4762,89200000.0
2009-01-14 13:10:00,1.47615,1.4767,1.47615,1.4765,100800000.0
2009-01-14 13:11:00,1.4765,1.4771,1.4764,1.47705,145400000.0
2009-01-14 13:12:00,1.47705,1.4774,1.47695,1.47715,87200000.0
2009-01-14 13:13:00,1.47715,1.47725,1.47695,1.477,107600000.0
2009-01-14 13:14:00,1.47705,1.47705,1.47675,1.4769,94400000.0
2009-01-14 13:15:00,1.47685,1.47725,1.4768,1.47725,69200000.0
2009-01-14 13:16:00,1.4774,1.4774,1.47735,1.47735,11400000.0
2009-01-14 13:17:00,1.4773,1.47735,1.4772,1.4772,40600000.0
2009-01-14 13:18:00,1.4772,1.4776,1.4772,1.4775,107400000.0
2009-01-14 13:19:00,1.47745,1.47765,1.4774,1.47745,86800000.0
2009-01-14 13:20:00,1.4774,1.4776,1.4774,1.4775,135600000.0
2009-01-14 13:21:00,1.47755,1.47765,1.4773,1.4773,137400000.0
2009-01-14 13:22:00,1.47745,1.4775,1.47725,1.47735,41800000.0
2009-01-14 13:23:00,1.4773,1.47735,1.4772,1.4773,74000000.0
2009-01-14 13:24:00,1.4773,1.4775,1.47725,1.4773,88400000.0
2009-01-14 13:25:00,1.4773,1.47735,1.4772,1.4773,137200000.0
2009-01-14 13:26:00,1.4772,1.4773,1.4767,1.477,167200000.0
2009-01-14 13:27:00,1.47705,1.47725,1.477,1.4772,68600000.0
2009-01-14 13:28:00,1.4772,1.4778,1.4772,1.4774,103200000.0
2009-01-14 13:29:00,1.4775,1.4775,1.4771,1.47725,102000000.0
2009-01-14 13:30:00,1.47725,1.4775,1.4771,1.4772,74000000.0
2009-01-14 13:31:00,1.4773,1.47735,1.4771,1.47735,66200000.0
2009-01-14 13:32:00,1.4772,1.47735,1.4772,1.4773,71800000.0
2009-01-14 13:33:00,1.47735,1.47745,1.4771,1.4771,148000000.0
2009-01-14 13:34:00,1.4772,1.4773,1.47675,1.4771,115000000.0
2009-01-14 13:35:00,1.47725,1.4773,1.4769,1.4769,120800000.0
2009-01-14 13:36:00,1.4769,1.4771,1.4767,1.4768,142800000.0
2009-01-14 13:37:00,1.4768,1.4768,1.4766,1.47665,70600000.0
2009-01-14 13:38:00,1.4767,1.4769,1.4767,1.4769,60200000.0
2009-01-14 13:39:00,1.4769,1.47715,1.4767,1.47675,98400000.0
2009-01-14 13:40:00,1.4768,1.477,1.4767,1.4767,123000000.0
2009-01-14 13:41:00,1.4767,1.4768,1.47665,1.47675,77200000.0
2009-01-14 13:42:00,1.47675,1.47695,1.47665,1.4769,63800000.0
2009-01-14 13:43:00,1.4768,1.4769,1.4766,1.47665,113000000.0
2009-01-14 13:44:00,1.4767,1.47695,1.47665,1.47665,64400000.0
2009-01-14 13:45:00,1.47665,1.4769,1.47665,1.4767,129200000.0
2009-01-14 13:46:00,1.4767,1.47675,1.47665,1.4767,34000000.0
2009-01-14 13:47:00,1.47633,1.47659,1.47633,1.47645,97400000.0
2009-01-14 13:48:00,1.47665,1.4767,1.47665,1.4767,40400000.0
2009-01-14 13:49:00,1.4767,1.47685,1.4767,1.47675,61000000.0
2009-01-14 13:50:00,1.47675,1.477,1.47675,1.47675,40800000.0
2009-01-14 13:51:00,1.4768,1.477,1.4768,1.4769,48800000.0
2009-01-14 13:52:00,1.47675,1.4768,1.4767,1.4768,12800000.0
2009-01-14 13:53:00,1.4768,1.47685,1.4767,1.4767,14800000.0
2009-01-14 13:54:00,1.4767,1.47695,1.4767,1.4768,129600000.0
2009-01-14 13:55:00,1.4768,1.47685,1.4768,1.4768,85000000.0
2009-01-14 13:56:00,1.4768,1.4769,1.47675,1.47685,111200000.0
2009-01-14 13:57:00,1.47685,1.4769,1.4768,1.4769,58800000.0
2009-01-14 13:58:00,1.477,1.477,1.477,1.477,19800000.0
2009-01-14 13:59:00,1.477,1.4771,1.47695,1.47705,26400000.0
2009-01-14 14:00:00,1.477,1.47735,1.4769,1.4772,110800000.0
2009-01-14 14:01:00,1.4771,1.47735,1.4771,1.47735,28800000.0
2009-01-14 14:02:00,1.47735,1.4777,1.47735,1.4777,87600000.0
2009-01-14 14:03:00,1.4777,1.4781,1.47765,1.47795,113200000.0
2009-01-14 14:04:00,1.47795,1.47805,1.47775,1.47805,97000000.0
2009-01-14 14:05:00,1.4781,1.47815,1.4775,1.47755,85800000.0
2009-01-14 14:06:00,1.4775,1.4777,1.47745,1.4776,95000000.0
2009-01-14 14:07:00,1.4776,1.4777,1.4775,1.4777,87000000.0
2009-01-14 14:08:00,1.4778,1.4778,1.4775,1.4775,103000000.0
2009-01-14 14:09:00,1.4775,1.47765,1.47745,1.4776,111200000.0
2009-01-14 14:10:00,1.4776,1.4778,1.47755,1.47755,109000000.0
2009-01-14 14:11:00,1.4776,1.4779,1.4774,1.4774,136000000.0
2009-01-14 14:12:00,1.47745,1.47775,1.4772,1.4775,160400000.0
2009-01-14 14:13:00,1.4775,1.4775,1.47685,1.47725,176200000.0
2009-01-14 14:14:00,1.47725,1.47745,1.47705,1.4774,99400000.0
2009-01-14 14:15:00,1.4774,1.4778,1.47735,1.4776,195800000.0
2009-01-14 14:16:00,1.4776,1.4779,1.47745,1.4778,133000000.0
2009-01-14 14:17:00,1.47775,1.4779,1.4774,1.4776,197000000.0
2009-01-14 14:18:00,1.4776,1.47785,1.47745,1.4775,240600000.0
2009-01-14 14:19:00,1.4775,1.4775,1.4771,1.4773,156400000.0
2009-01-14 14:20:00,1.4773,1.4774,1.47725,1.4773,71600000.0
2009-01-14 14:21:00,1.4773,1.4777,1.4773,1.4775,87000000.0
2009-01-14 14:22:00,1.4776,1.4783,1.47735,1.4783,155800000.0
2009-01-14 14:23:00,1.4783,1.47865,1.4778,1.4782,264800000.0
2009-01-14 14:24:00,1.4782,1.47825,1.47785,1.4781,171000000.0
2009-01-14 14:25:00,1.4781,1.47815,1.47775,1.47785,232400000.0
2009-01-14 14:26:00,1.4778,1.4785,1.47775,1.478,245600000.0
2009-01-14 14:27:00,1.478,1.47805,1.47755,1.4776,244400000.0
2009-01-14 14:28:00,1.4776,1.4777,1.47745,1.4777,90400000.0
2009-01-14 14:29:00,1.4777,1.4779,1.4777,1.4777,98800000.0
2009-01-14 14:30:00,1.47775,1.47785,1.4774,1.4776,171000000.0
2009-01-14 14:31:00,1.4776,1.4776,1.47745,1.4775,111400000.0
2009-01-14 14:32:00,1.47755,1.47775,1.4775,1.47765,116800000.0
2009-01-14 14:33:00,1.4776,1.47775,1.4774,1.4774,174600000.0
2009-01-14 14:34:00,1.4774,1.47755,1.4774,1.4774,124900000.0
2009-01-14 14:35:00,1.4774,1.47745,1.4774,1.4774,103000000.0
2009-01-14 14:36:00,1.47735,1.4775,1.47735,1.4774,82400000.0
2009-01-14 14:37:00,1.4774,1.4775,1.4774,1.4775,56200000.0
2009-01-14 14:38:00,1.4776,1.47765,1.4775,1.4776,55800000.0
2009-01-14 14:39:00,1.47755,1.4776,1.4774,1.47745,148600000.0
2009-01-14 14:40:00,1.47745,1.4775,1.4773,1.47745,174600000.0
2009-01-14 14:41:00,1.4774,1.4776,1.4774,1.4775,57600000.0
2009-01-14 14:42:00,1.4775,1.47765,1.47745,1.47745,78200000.0
2009-01-14 14:43:00,1.4774,1.47745,1.47735,1.47735,96200000.0
2009-01-14 14:44:00,1.47735,1.47735,1.4771,1.4772,119600000.0
2009-01-14 14:45:00,1.4773,1.47735,1.477,1.47705,94000000.0
2009-01-14 14:46:00,1.477,1.47735,1.477,1.47735,71200000.0
2009-01-14 14:47:00,1.4773,1.47735,1.47725,1.47735,28400000.0
2009-01-14 14:48:00,1.4773,1.47735,1.4766,1.4769,161800000.0
2009-01-14 14:49:00,1.4769,1.47695,1.4766,1.4767,166200000.0
2009-01-14 14:50:00,1.47665,1.4768,1.47665,1.4768,173000000.0
2009-01-14 14:51:00,1.47685,1.47685,1.47665,1.4767,115400000.0
2009-01-14 14:52:00,1.4767,1.47685,1.4766,1.4766,71400000.0
2009-01-14 14:53:00,1.47665,1.4767,1.47665,1.4767,25200000.0
2009-01-14 14:54:00,1.4767,1.4768,1.47655,1.4767,125200000.0
2009-01-14 14:55:00,1.4767,1.4772,1.4765,1.47665,266000000.0
2009-01-14 14:56:00,1.47665,1.4767,1.47655,1.4766,146200000.0
2009-01-14 14:57:00,1.4766,1.47665,1.4765,1.47655,137400000.0
2009-01-14 14:58:00,1.47655,1.47685,1.4765,1.47665,90600000.0
2009-01-14 14:59:00,1.4766,1.4772,1.47605,1.4772,303200000.0
2009-01-14 15:00:00,1.4771,1.47795,1.4771,1.47775,362500001.0
2009-01-14 15:01:00,1.4777,1.47775,1.47735,1.47755,190200000.0
2009-01-14 15:02:00,1.47755,1.47765,1.47725,1.4774,266600000.0
2009-01-14 15:03:00,1.4774,1.47765,1.4772,1.47745,249200000.0
2009-01-14 15:04:00,1.47735,1.4774,1.4771,1.4771,223200000.0
2009-01-14 15:05:00,1.4771,1.47725,1.47675,1.4771,195800000.0
2009-01-14 15:06:00,1.4771,1.4771,1.47645,1.4768,259000000.0
2009-01-14 15:07:00,1.4768,1.47705,1.4765,1.4768,295600000.0
2009-01-14 15:08:00,1.47695,1.47695,1.47655,1.47665,109600000.0
2009-01-14 15:09:00,1.47665,1.4767,1.47665,1.4767,41000000.0
2009-01-14 15:10:00,1.4767,1.4767,1.4762,1.47655,148600000.0
2009-01-14 15:11:00,1.47655,1.47675,1.47645,1.47645,201000000.0
2009-01-14 15:12:00,1.4765,1.4766,1.47605,1.47605,207800000.0
2009-01-14 15:13:00,1.4761,1.4765,1.476,1.47615,241000000.0
2009-01-14 15:14:00,1.47615,1.47615,1.47605,1.47605,254600000.0
2009-01-14 15:15:00,1.47605,1.47655,1.476,1.4761,208800000.0
2009-01-14 15:16:00,1.47615,1.47625,1.47595,1.47605,152800000.0
2009-01-14 15:17:00,1.4761,1.47635,1.476,1.47615,180400000.0
2009-01-14 15:18:00,1.47615,1.4762,1.4759,1.4762,112400000.0
2009-01-14 15:19:00,1.47615,1.47655,1.47605,1.47615,148400000.0
2009-01-14 15:20:00,1.47615,1.4763,1.4756,1.4758,253700000.0
2009-01-14 15:21:00,1.47615,1.47615,1.47575,1.4759,155300000.0
2009-01-14 15:22:00,1.4759,1.4759,1.4756,1.4758,160500000.0
2009-01-14 15:23:00,1.4758,1.47585,1.4756,1.4756,272400000.0
2009-01-14 15:24:00,1.4756,1.47605,1.4756,1.47605,186200000.0
2009-01-14 15:25:00,1.47615,1.4763,1.47575,1.4763,249800000.0
2009-01-14 15:26:00,1.4762,1.4763,1.47595,1.47625,185400000.0
2009-01-14 15:27:00,1.47625,1.4763,1.47605,1.4762,114800000.0
2009-01-14 15:28:00,1.47625,1.47625,1.4759,1.47625,180400000.0
2009-01-14 15:29:00,1.4762,1.47625,1.47555,1.47585,135800000.0
2009-01-14 15:30:00,1.47585,1.47645,1.47545,1.4755,266200000.0
2009-01-14 15:31:00,1.47545,1.47555,1.4749,1.47545,332800000.0
2009-01-14 15:32:00,1.47545,1.4755,1.47495,1.4755,302400000.0
2009-01-14 15:33:00,1.47555,1.47585,1.475,1.4752,319000000.0
2009-01-14 15:34:00,1.4752,1.47535,1.47495,1.4751,218800000.0
2009-01-14 15:35:00,1.4751,1.47535,1.4745,1.4745,253200000.0
2009-01-14 15:36:00,1.47455,1.4746,1.47315,1.47335,292000000.0
2009-01-14 15:37:00,1.47335,1.47335,1.47245,1.4731,311200000.0
2009-01-14 15:38:00,1.4731,1.4735,1.4725,1.47265,272800000.0
2009-01-14 15:39:00,1.47265,1.47335,1.47255,1.473,322200000.0
2009-01-14 15:40:00,1.47305,1.47315,1.4715,1.47195,271600000.0
2009-01-14 15:41:00,1.4719,1.4725,1.4715,1.4725,206800000.0
2009-01-14 15:42:00,1.47255,1.47275,1.4724,1.4726,219000000.0
2009-01-14 15:43:00,1.4726,1.4726,1.4724,1.4725,157200000.0
2009-01-14 15:44:00,1.4725,1.47265,1.47245,1.4725,403600000.0
2009-01-14 15:45:00,1.4725,1.4728,1.4725,1.4728,296000000.0
2009-01-14 15:46:00,1.4728,1.4728,1.47175,1.47205,216200000.0
2009-01-14 15:47:00,1.4721,1.47245,1.47155,1.4717,325000000.0
2009-01-14 15:48:00,1.4718,1.4719,1.47115,1.47115,252500000.0
2009-01-14 15:49:00,1.4713,1.4713,1.4695,1.46955,290000000.0
2009-01-14 15:50:00,1.46955,1.4696,1.4682,1.46935,283700000.0
2009-01-14 15:51:00,1.46945,1.4701,1.46945,1.47,181800000.0
2009-01-14 15:52:00,1.46995,1.47025,1.4697,1.47025,269100000.0
2009-01-14 15:53:00,1.4703,1.47115,1.47025,1.47105,241400000.0
2009-01-14 15:54:00,1.47105,1.4711,1.47075,1.47095,246400000.0
2009-01-14 15:55:00,1.4709,1.471,1.47055,1.4706,170400000.0
2009-01-14 15:56:00,1.4706,1.471,1.4705,1.47085,181600000.0
2009-01-14 15:57:00,1.4708,1.4709,1.46995,1.47025,262000000.0
2009-01-14 15:58:00,1.4702,1.4702,1.4694,1.4696,275800000.0
2009-01-14 15:59:00,1.46925,1.4696,1.4679,1.46865,284800000.0
2009-01-14 16:00:00,1.46865,1.46955,1.46865,1.4689,295000000.0
2009-01-14 16:01:00,1.46895,1.46915,1.46865,1.46905,292800000.0
2009-01-14 16:02:00,1.46905,1.4692,1.46875,1.46895,151200000.0
2009-01-14 16:03:00,1.469,1.4693,1.46895,1.46925,162000000.0
2009-01-14 16:04:00,1.46925,1.4693,1.4684,1.46855,250400000.0
2009-01-14 16:05:00,1.46855,1.46855,1.46765,1.4677,444600001.0
2009-01-14 16:06:00,1.46785,1.4685,1.4678,1.4681,264600000.0
2009-01-14 16:07:00,1.46815,1.46825,1.46795,1.468,290600000.0
2009-01-14 16:08:00,1.468,1.46875,1.468,1.4686,329600000.0
2009-01-14 16:09:00,1.4686,1.46925,1.4686,1.4692,213400000.0
2009-01-14 16:10:00,1.4692,1.4696,1.46905,1.4692,297000000.0
2009-01-14 16:11:00,1.46925,1.4693,1.4688,1.469,247400000.0
2009-01-14 16:12:00,1.46895,1.4692,1.4688,1.4689,184000000.0
2009-01-14 16:13:00,1.4689,1.4691,1.46865,1.4687,260800000.0
2009-01-14 16:14:00,1.4687,1.46885,1.4681,1.46845,308200000.0
2009-01-14 16:15:00,1.4684,1.4684,1.4669,1.467,301600000.0
2009-01-14 16:16:00,1.467,1.46755,1.46695,1.4672,216200000.0
2009-01-14 16:17:00,1.46725,1.46765,1.46705,1.46755,202600000.0
2009-01-14 16:18:00,1.46755,1.46755,1.4671,1.46755,216600000.0
2009-01-14 16:19:00,1.46755,1.46755,1.46655,1.4666,277600000.0
2009-01-14 16:20:00,1.4667,1.4667,1.4657,1.4662,159600000.0
2009-01-14 16:21:00,1.4662,1.46635,1.4657,1.46575,248600000.0
2009-01-14 16:22:00,1.4658,1.46685,1.46565,1.46655,280800001.0
2009-01-14 16:23:00,1.46665,1.46745,1.4666,1.4673,276200000.0
2009-01-14 16:24:00,1.4673,1.4679,1.4673,1.46765,219000000.0
2009-01-14 16:25:00,1.46765,1.4681,1.46745,1.46775,169200000.0
2009-01-14 16:26:00,1.46775,1.468,1.46775,1.46775,173000000.0
2009-01-14 16:27:00,1.46775,1.4679,1.4673,1.46755,225200000.0
2009-01-14 16:28:00,1.4675,1.46845,1.4673,1.4683,188000000.0
2009-01-14 16:29:00,1.46825,1.46855,1.46815,1.46845,285800000.0
2009-01-14 16:30:00,1.46845,1.46855,1.4682,1.46835,336800000.0
2009-01-14 16:31:00,1.46835,1.4685,1.4683,1.4684,137400000.0
2009-01-14 16:32:00,1.4684,1.4685,1.4682,1.4684,169200000.0
2009-01-14 16:33:00,1.46835,1.4686,1.4681,1.46845,213800000.0
2009-01-14 16:34:00,1.46845,1.46865,1.46835,1.46865,229800000.0
2009-01-14 16:35:00,1.46855,1.4698,1.46855,1.46965,304000000.0
2009-01-14 16:36:00,1.46965,1.4697,1.4692,1.4695,213600000.0
2009-01-14 16:37:00,1.46955,1.4698,1.4694,1.4695,207200000.0
2009-01-14 16:38:00,1.4695,1.4695,1.4686,1.4686,291800000.0
2009-01-14 16:39:00,1.46855,1.46875,1.4685,1.46865,129600000.0
2009-01-14 16:40:00,1.46875,1.4691,1.46865,1.46905,221400000.0
2009-01-14 16:41:00,1.46905,1.4693,1.4687,1.46925,230000000.0
2009-01-14 16:42:00,1.46925,1.4693,1.46905,1.4693,198400000.0
2009-01-14 16:43:00,1.4693,1.46935,1.4691,1.4691,135200000.0
2009-01-14 16:44:00,1.4691,1.46935,1.4689,1.469,209000000.0
2009-01-14 16:45:00,1.469,1.469,1.46835,1.46845,231000000.0
2009-01-14 16:46:00,1.4685,1.46855,1.4682,1.4684,252600000.0
2009-01-14 16:47:00,1.4683,1.46855,1.46825,1.4685,165000000.0
2009-01-14 16:48:00,1.4685,1.46855,1.4683,1.46835,208600000.0
2009-01-14 16:49:00,1.4683,1.46855,1.4683,1.4684,149800000.0
2009-01-14 16:50:00,1.4684,1.46865,1.46835,1.4686,177200000.0
2009-01-14 16:51:00,1.4686,1.4686,1.4682,1.4684,324800000.0
2009-01-14 16:52:00,1.46835,1.46855,1.4682,1.4684,180400000.0
2009-01-14 16:53:00,1.46845,1.4686,1.4684,1.4686,158400000.0
2009-01-14 16:54:00,1.4686,1.4689,1.4684,1.46845,188000000.0
2009-01-14 16:55:00,1.4685,1.46925,1.4684,1.4691,246600000.0
2009-01-14 16:56:00,1.46915,1.46975,1.46915,1.4697,148400000.0
2009-01-14 16:57:00,1.4697,1.4698,1.46935,1.4697,181600000.0
2009-01-14 16:58:00,1.4697,1.4697,1.469,1.46915,253600000.0
2009-01-14 16:59:00,1.46915,1.46955,1.469,1.46925,191200000.0
2009-01-14 17:00:00,1.4692,1.4698,1.46845,1.4697,400000000.0
2009-01-14 17:01:00,1.4697,1.46975,1.469,1.4692,231400000.0
2009-01-14 17:02:00,1.4692,1.4697,1.4692,1.4692,232800000.0
2009-01-14 17:03:00,1.4692,1.46975,1.4687,1.46975,262400000.0
2009-01-14 17:04:00,1.4696,1.4702,1.4696,1.47015,161400000.0
2009-01-14 17:05:00,1.4701,1.47025,1.4698,1.47005,187200000.0
2009-01-14 17:06:00,1.47005,1.4702,1.46995,1.47005,176200000.0
2009-01-14 17:07:00,1.47015,1.47025,1.47,1.47,140600000.0
2009-01-14 17:08:00,1.47,1.47,1.46955,1.46965,135900000.0
2009-01-14 17:09:00,1.46965,1.4698,1.46935,1.46955,144900000.0
2009-01-14 17:10:00,1.46955,1.46965,1.4694,1.46955,173800000.0
2009-01-14 17:11:00,1.4695,1.46965,1.4695,1.4696,157400000.0
2009-01-14 17:12:00,1.46955,1.47,1.46955,1.4698,177600000.0
2009-01-14 17:13:00,1.46975,1.46995,1.4696,1.46995,164700000.0
2009-01-14 17:14:00,1.46995,1.46995,1.4696,1.4697,141800000.0
2009-01-14 17:15:00,1.4696,1.46965,1.46925,1.4693,347400000.0
2009-01-14 17:16:00,1.4693,1.46995,1.4693,1.4695,157600000.0
2009-01-14 17:17:00,1.46945,1.46965,1.4694,1.4695,212000000.0
2009-01-14 17:18:00,1.46955,1.46965,1.46945,1.4695,128000000.0
2009-01-14 17:19:00,1.4695,1.4696,1.46915,1.46925,226600000.0
2009-01-14 17:20:00,1.4692,1.4693,1.46905,1.4692,176600000.0
2009-01-14 17:21:00,1.46895,1.46925,1.4686,1.4691,300800000.0
2009-01-14 17:22:00,1.4691,1.4692,1.4685,1.4692,226000000.0
2009-01-14 17:23:00,1.4692,1.4693,1.46845,1.4687,207600000.0
2009-01-14 17:24:00,1.4687,1.46915,1.4685,1.46915,209600000.0
2009-01-14 17:25:00,1.46915,1.46985,1.46895,1.46985,267600000.0
2009-01-14 17:26:00,1.46975,1.47035,1.46975,1.47005,227400000.0
2009-01-14 17:27:00,1.4701,1.4701,1.4692,1.46985,237600000.0
2009-01-14 17:28:00,1.46995,1.47005,1.46955,1.4699,229200000.0
2009-01-14 17:29:00,1.4699,1.47045,1.4699,1.4702,256800000.0
2009-01-14 17:30:00,1.4702,1.47025,1.4701,1.47015,91000000.0
2009-01-14 17:31:00,1.47025,1.47035,1.4701,1.4703,255400000.0
2009-01-14 17:32:00,1.47035,1.47035,1.46975,1.4698,147000000.0
2009-01-14 17:33:00,1.46985,1.47035,1.46985,1.47025,163800000.0
2009-01-14 17:34:00,1.47025,1.47045,1.46995,1.46995,144800000.0
2009-01-14 17:35:00,1.46995,1.4705,1.4699,1.47005,162800000.0
2009-01-14 17:36:00,1.47005,1.47035,1.47005,1.4703,189800000.0
2009-01-14 17:37:00,1.47035,1.47045,1.4702,1.4703,107400000.0
2009-01-14 17:38:00,1.4704,1.4711,1.47035,1.471,272400000.0
2009-01-14 17:39:00,1.471,1.4712,1.47095,1.47115,208600000.0
2009-01-14 17:40:00,1.4712,1.4712,1.47065,1.47075,216800000.0
2009-01-14 17:41:00,1.47075,1.47075,1.46895,1.469,283200000.0
2009-01-14 17:42:00,1.46895,1.47015,1.4687,1.47015,278400000.0
2009-01-14 17:43:00,1.47015,1.47075,1.47015,1.4705,214400000.0
2009-01-14 17:44:00,1.47045,1.47065,1.46995,1.46995,228600000.0
2009-01-14 17:45:00,1.46995,1.47005,1.46955,1.4696,235200000.0
2009-01-14 17:46:00,1.46965,1.4702,1.4696,1.47015,128400000.0
2009-01-14 17:47:00,1.4702,1.4708,1.47,1.47025,367500000.0
2009-01-14 17:48:00,1.47025,1.4705,1.47,1.4702,279600000.0
2009-01-14 17:49:00,1.4702,1.4706,1.4702,1.47055,287100000.0
2009-01-14 17:50:00,1.47055,1.47075,1.47035,1.47065,215200000.0
2009-01-14 17:51:00,1.4706,1.47065,1.46995,1.46995,269800000.0
2009-01-14 17:52:00,1.46995,1.4702,1.4699,1.47,158800000.0
2009-01-14 17:53:00,1.46995,1.47075,1.46995,1.47065,296000000.0
2009-01-14 17:54:00,1.47065,1.47085,1.47045,1.4708,244400000.0
2009-01-14 17:55:00,1.4708,1.47115,1.4708,1.47095,251400000.0
2009-01-14 17:56:00,1.471,1.4713,1.47085,1.47125,303900000.0
2009-01-14 17:57:00,1.4713,1.47165,1.47115,1.47165,166500000.0
2009-01-14 17:58:00,1.4717,1.4723,1.47165,1.472,162000000.0
2009-01-14 17:59:00,1.47195,1.4721,1.4718,1.47195,228200000.0
2009-01-14 18:00:00,1.47195,1.47215,1.4714,1.47195,183800000.0
2009-01-14 18:01:00,1.4719,1.47205,1.4716,1.47175,118000000.0
2009-01-14 18:02:00,1.47185,1.4728,1.47185,1.4728,179600000.0
2009-01-14 18:03:00,1.4728,1.4728,1.47235,1.47245,229000000.0
2009-01-14 18:04:00,1.4725,1.47255,1.47165,1.47185,264600000.0
2009-01-14 18:05:00,1.4718,1.4722,1.4718,1.472,344800000.0
2009-01-14 18:06:00,1.47195,1.47205,1.47155,1.47155,223400000.0
2009-01-14 18:07:00,1.47175,1.47205,1.47165,1.47195,160399999.0
2009-01-14 18:08:00,1.47195,1.4722,1.47175,1.47175,127200000.0
2009-01-14 18:09:00,1.47175,1.4724,1.4713,1.4719,246800000.0
2009-01-14 18:10:00,1.4719,1.47195,1.4715,1.4718,299200000.0
2009-01-14 18:11:00,1.47195,1.47205,1.47135,1.47155,262200000.0
2009-01-14 18:12:00,1.47155,1.4716,1.47115,1.47115,190000000.0
2009-01-14 18:13:00,1.4711,1.4712,1.47065,1.4708,171400000.0
2009-01-14 18:14:00,1.47085,1.4709,1.47015,1.4703,152400000.0
2009-01-14 18:15:00,1.4703,1.47045,1.47005,1.4703,153000000.0
2009-01-14 18:16:00,1.4703,1.47045,1.46955,1.4696,188000000.0
2009-01-14 18:17:00,1.4697,1.47,1.4697,1.4698,155800000.0
2009-01-14 18:18:00,1.4698,1.47,1.4696,1.46985,111400000.0
2009-01-14 18:19:00,1.46985,1.47,1.46975,1.4698,139000000.0
2009-01-14 18:20:00,1.46985,1.4705,1.4698,1.4704,284600000.0
2009-01-14 18:21:00,1.4704,1.4705,1.47015,1.4705,89800000.0
2009-01-14 18:22:00,1.4705,1.47055,1.4704,1.47055,110200000.0
2009-01-14 18:23:00,1.47055,1.4706,1.47045,1.4706,125000000.0
2009-01-14 18:24:00,1.47065,1.47085,1.4706,1.4708,122400000.0
2009-01-14 18:25:00,1.4708,1.471,1.4707,1.47075,224600000.0
2009-01-14 18:26:00,1.4707,1.471,1.4707,1.47095,144200000.0
2009-01-14 18:27:00,1.47095,1.47095,1.47065,1.47075,102200000.0
2009-01-14 18:28:00,1.4707,1.47095,1.47055,1.47085,131600000.0
2009-01-14 18:29:00,1.47085,1.471,1.4708,1.4708,111600000.0
2009-01-14 18:30:00,1.4708,1.47085,1.4705,1.47065,200800000.0
2009-01-14 18:31:00,1.47065,1.4713,1.47065,1.4713,164400000.0
2009-01-14 18:32:00,1.4713,1.4716,1.4712,1.47135,118600000.0
2009-01-14 18:33:00,1.47135,1.47165,1.47095,1.471,208000000.0
2009-01-14 18:34:00,1.471,1.4713,1.47085,1.47115,287200000.0
2009-01-14 18:35:00,1.4711,1.4715,1.4711,1.4715,71200000.0
2009-01-14 18:36:00,1.4715,1.4715,1.4711,1.4713,161800000.0
2009-01-14 18:37:00,1.4713,1.4717,1.47115,1.4717,345600000.0
2009-01-14 18:38:00,1.47165,1.47225,1.4714,1.4715,329600000.0
2009-01-14 18:39:00,1.4715,1.4716,1.4712,1.4712,158400000.0
2009-01-14 18:40:00,1.4712,1.47165,1.4711,1.4713,200400000.0
2009-01-14 18:41:00,1.4712,1.4715,1.4712,1.4713,131600000.0
2009-01-14 18:42:00,1.4714,1.4715,1.4712,1.47145,145800000.0
2009-01-14 18:43:00,1.47145,1.4716,1.4714,1.47155,102400000.0
2009-01-14 18:44:00,1.47155,1.4717,1.4711,1.4717,170600000.0
2009-01-14 18:45:00,1.4717,1.4718,1.4716,1.47175,147000000.0
2009-01-14 18:46:00,1.4719,1.47195,1.4717,1.4717,79400000.0
2009-01-14 18:47:00,1.4717,1.47195,1.4716,1.47195,140000000.0
2009-01-14 18:48:00,1.4719,1.4725,1.4719,1.4719,247600000.0
2009-01-14 18:49:00,1.4719,1.4723,1.4719,1.47215,68200000.0
2009-01-14 18:50:00,1.47215,1.47255,1.47215,1.4725,189600000.0
2009-01-14 18:51:00,1.4726,1.4726,1.47215,1.4725,206200000.0
2009-01-14 18:52:00,1.47245,1.47245,1.4721,1.4722,111400000.0
2009-01-14 18:53:00,1.47225,1.47255,1.47185,1.47215,210600000.0
2009-01-14 18:54:00,1.47215,1.47235,1.472,1.47215,176000000.0
2009-01-14 18:55:00,1.4721,1.47225,1.47185,1.4719,124800000.0
2009-01-14 18:56:00,1.47195,1.47235,1.4718,1.4723,156000000.0
2009-01-14 18:57:00,1.47235,1.4724,1.4719,1.47215,203200000.0
2009-01-14 18:58:00,1.47215,1.4724,1.4721,1.4724,85200000.0
2009-01-14 18:59:00,1.4724,1.47295,1.4724,1.4728,97000000.0
2009-01-14 19:00:00,1.4728,1.47345,1.4726,1.47305,168800000.0
2009-01-14 19:01:00,1.473,1.47315,1.4729,1.47295,124800000.0
2009-01-14 19:02:00,1.47305,1.4732,1.47295,1.47295,133200000.0
2009-01-14 19:03:00,1.473,1.473,1.4724,1.4728,83400000.0
2009-01-14 19:04:00,1.4728,1.4733,1.47275,1.4733,136800000.0
2009-01-14 19:05:00,1.4733,1.4733,1.47245,1.47255,200800000.0
2009-01-14 19:06:00,1.47255,1.4727,1.4725,1.4726,174400000.0
2009-01-14 19:07:00,1.47265,1.4727,1.4725,1.4725,174600000.0
2009-01-14 19:08:00,1.47255,1.47265,1.4722,1.47235,112200000.0
2009-01-14 19:09:00,1.47235,1.4726,1.4723,1.47245,110200000.0
2009-01-14 19:10:00,1.4725,1.47265,1.4723,1.47245,169600000.0
2009-01-14 19:11:00,1.47245,1.4725,1.4722,1.47245,84000000.0
2009-01-14 19:12:00,1.47245,1.4728,1.47245,1.4727,152800000.0
2009-01-14 19:13:00,1.4727,1.4728,1.47265,1.4727,76400000.0
2009-01-14 19:14:00,1.4727,1.4727,1.4725,1.47255,83400000.0
2009-01-14 19:15:00,1.4726,1.47265,1.47245,1.47245,189000000.0
2009-01-14 19:16:00,1.47245,1.4725,1.4723,1.47235,62400000.0
2009-01-14 19:17:00,1.47235,1.4725,1.4723,1.4725,44600000.0
2009-01-14 19:18:00,1.4725,1.47255,1.47225,1.47225,46200000.0
2009-01-14 19:19:00,1.4722,1.4723,1.4722,1.47225,50000000.0
2009-01-14 19:20:00,1.47225,1.47225,1.472,1.472,82200000.0
2009-01-14 19:21:00,1.472,1.472,1.47135,1.47135,112000000.0
2009-01-14 19:22:00,1.47125,1.47135,1.47115,1.4712,30800000.0
2009-01-14 19:23:00,1.47125,1.4713,1.4712,1.4712,56400000.0
2009-01-14 19:24:00,1.4712,1.47145,1.47115,1.4713,99400000.0
2009-01-14 19:25:00,1.4713,1.4713,1.4704,1.4706,142200000.0
2009-01-14 19:26:00,1.4707,1.4709,1.47055,1.4708,96200000.0
2009-01-14 19:27:00,1.4709,1.4709,1.47065,1.47075,125200000.0
2009-01-14 19:28:00,1.4707,1.47095,1.4707,1.4708,93000000.0
2009-01-14 19:29:00,1.4709,1.47095,1.47085,1.47095,76800000.0
2009-01-14 19:30:00,1.47095,1.4713,1.47095,1.4713,120400000.0
2009-01-14 19:31:00,1.4713,1.4717,1.4713,1.4717,101400000.0
2009-01-14 19:32:00,1.4717,1.4717,1.4715,1.4717,69400000.0
2009-01-14 19:33:00,1.47165,1.4717,1.4716,1.4717,77200000.0
2009-01-14 19:34:00,1.47185,1.47185,1.4715,1.4715,80000000.0
2009-01-14 19:35:00,1.4715,1.4715,1.47135,1.47135,42200000.0
2009-01-14 19:36:00,1.4713,1.4714,1.47115,1.4712,55000000.0
2009-01-14 19:37:00,1.4712,1.4712,1.471,1.47105,56400000.0
2009-01-14 19:38:00,1.47105,1.47115,1.47065,1.47105,173200000.0
2009-01-14 19:39:00,1.47105,1.4712,1.471,1.47115,94400000.0
2009-01-14 19:40:00,1.4712,1.47125,1.47115,1.47125,71600000.0
2009-01-14 19:41:00,1.47125,1.4715,1.4712,1.4715,76800000.0
2009-01-14 19:42:00,1.47155,1.47155,1.4712,1.4714,181400000.0
2009-01-14 19:43:00,1.4714,1.47145,1.4713,1.4714,29800000.0
2009-01-14 19:44:00,1.4715,1.4715,1.4714,1.4714,35200000.0
2009-01-14 19:45:00,1.47145,1.47145,1.4712,1.47125,83000000.0
2009-01-14 19:46:00,1.47135,1.47145,1.47135,1.47145,42000000.0
2009-01-14 19:47:00,1.4715,1.47275,1.47145,1.47275,221800000.0
2009-01-14 19:48:00,1.4725,1.47275,1.4725,1.47275,61200000.0
2009-01-14 19:49:00,1.47275,1.4728,1.47215,1.47235,117200000.0
2009-01-14 19:50:00,1.4724,1.4724,1.47185,1.47195,94200000.0
2009-01-14 19:51:00,1.47205,1.47215,1.47155,1.47165,134600000.0
2009-01-14 19:52:00,1.47165,1.47185,1.4716,1.47185,120000000.0
2009-01-14 19:53:00,1.47185,1.47215,1.47185,1.47205,24000000.0
2009-01-14 19:54:00,1.47205,1.47215,1.4718,1.47185,130800000.0
2009-01-14 19:55:00,1.472,1.47225,1.4719,1.4721,79200000.0
2009-01-14 19:56:00,1.4722,1.4723,1.47195,1.4721,193800000.0
2009-01-14 19:57:00,1.47215,1.47265,1.47215,1.4725,124000000.0
2009-01-14 19:58:00,1.47255,1.47255,1.47205,1.4721,139800000.0
2009-01-14 19:59:00,1.4721,1.4725,1.47205,1.4723,210200000.0
2009-01-14 20:00:00,1.47235,1.47265,1.4723,1.47255,141600000.0
2009-01-14 20:01:00,1.47255,1.4726,1.47245,1.47255,66600000.0
2009-01-14 20:02:00,1.47255,1.47275,1.47255,1.47255,57800000.0
2009-01-14 20:03:00,1.4726,1.47285,1.47245,1.4726,62400000.0
2009-01-14 20:04:00,1.47265,1.47265,1.47245,1.47255,114000000.0
2009-01-14 20:05:00,1.4726,1.47275,1.47245,1.4727,85800000.0
2009-01-14 20:06:00,1.47275,1.4729,1.47265,1.47265,50800000.0
2009-01-14 20:07:00,1.47275,1.47275,1.47255,1.4726,124200000.0
2009-01-14 20:08:00,1.4727,1.4727,1.4725,1.4725,88800000.0
2009-01-14 20:09:00,1.47255,1.4728,1.47245,1.4727,141600000.0
2009-01-14 20:10:00,1.4727,1.4728,1.47245,1.47245,144400000.0
2009-01-14 20:11:00,1.4725,1.47285,1.4725,1.4727,66600000.0
2009-01-14 20:12:00,1.47275,1.47275,1.4725,1.4725,128200000.0
2009-01-14 20:13:00,1.47255,1.4727,1.4725,1.47255,85400000.0
2009-01-14 20:14:00,1.47255,1.4726,1.4724,1.47245,129000000.0
2009-01-14 20:15:00,1.47245,1.4728,1.4723,1.4728,75200000.0
2009-01-14 20:16:00,1.4728,1.47285,1.4723,1.4726,133800000.0
2009-01-14 20:17:00,1.47255,1.4727,1.47235,1.47265,150200000.0
2009-01-14 20:18:00,1.4726,1.47265,1.472,1.4721,118800000.0
2009-01-14 20:19:00,1.47225,1.47245,1.4721,1.47225,102600000.0
2009-01-14 20:20:00,1.47225,1.47245,1.472,1.47205,192600000.0
2009-01-14 20:21:00,1.472,1.47255,1.47195,1.47195,156400000.0
2009-01-14 20:22:00,1.47195,1.4726,1.47195,1.4725,112400000.0
2009-01-14 20:23:00,1.4725,1.47265,1.47225,1.47245,154400000.0
2009-01-14 20:24:00,1.4724,1.47265,1.47235,1.4726,109600000.0
2009-01-14 20:25:00,1.47265,1.47265,1.4725,1.47255,101800000.0
2009-01-14 20:26:00,1.47255,1.47265,1.4725,1.4726,56800000.0
2009-01-14 20:27:00,1.47255,1.4727,1.47205,1.4721,96800000.0
2009-01-14 20:28:00,1.47215,1.47215,1.4718,1.472,127600000.0
2009-01-14 20:29:00,1.472,1.47215,1.4719,1.47195,118400000.0
2009-01-14 20:30:00,1.4723,1.47235,1.47195,1.47225,58000000.0
2009-01-14 20:31:00,1.47225,1.47225,1.4718,1.4718,104800000.0
2009-01-14 20:32:00,1.4718,1.4719,1.47165,1.4717,120400000.0
2009-01-14 20:33:00,1.4717,1.4721,1.4717,1.4717,155200000.0
2009-01-14 20:34:00,1.4717,1.47205,1.4717,1.47185,208400000.0
2009-01-14 20:35:00,1.4719,1.4719,1.4718,1.47185,93000000.0
2009-01-14 20:36:00,1.47195,1.47195,1.4718,1.4718,34200000.0
2009-01-14 20:37:00,1.4718,1.4719,1.4713,1.47135,111400000.0
2009-01-14 20:38:00,1.47135,1.47135,1.471,1.471,161400000.0
2009-01-14 20:39:00,1.471,1.4711,1.47075,1.47085,142200000.0
2009-01-14 20:40:00,1.4709,1.47115,1.47085,1.4709,124200000.0
2009-01-14 20:41:00,1.4709,1.471,1.4708,1.4709,98000000.0
2009-01-14 20:42:00,1.47105,1.47105,1.47085,1.47085,133200000.0
2009-01-14 20:43:00,1.4709,1.47105,1.4709,1.471,114200000.0
2009-01-14 20:44:00,1.4709,1.47135,1.4709,1.47135,100000000.0
2009-01-14 20:45:00,1.4713,1.4714,1.4711,1.47125,142800000.0
2009-01-14 20:46:00,1.47125,1.4713,1.47125,1.47125,13200000.0
2009-01-14 20:47:00,1.47125,1.4719,1.47125,1.4716,207400000.0
2009-01-14 20:48:00,1.47155,1.47155,1.47095,1.471,121000000.0
2009-01-14 20:49:00,1.47105,1.47135,1.471,1.4712,54600000.0
2009-01-14 20:50:00,1.4712,1.4713,1.471,1.4713,131400000.0
2009-01-14 20:51:00,1.4712,1.47125,1.47065,1.4707,146000000.0
2009-01-14 20:52:00,1.4707,1.47075,1.4705,1.4707,85000000.0
2009-01-14 20:53:00,1.47065,1.47085,1.47045,1.47085,99400000.0
2009-01-14 20:54:00,1.4708,1.47085,1.4708,1.4708,50000000.0
2009-01-14 20:55:00,1.4708,1.47085,1.4707,1.4708,76400000.0
2009-01-14 20:56:00,1.47095,1.47095,1.47075,1.47075,16000000.0
2009-01-14 20:57:00,1.4707,1.4709,1.4703,1.4706,99800000.0
2009-01-14 20:58:00,1.4706,1.4706,1.47045,1.4706,70200000.0
2009-01-14 20:59:00,1.4706,1.4706,1.46975,1.4704,85600000.0
2009-01-14 21:00:00,1.47055,1.47055,1.4699,1.47,97000000.0
2009-01-14 21:01:00,1.47005,1.4702,1.47,1.4702,52800000.0
2009-01-14 21:02:00,1.4702,1.4702,1.47,1.47,85200000.0
2009-01-14 21:03:00,1.47005,1.47025,1.46995,1.46995,83600000.0
2009-01-14 21:04:00,1.47,1.47005,1.46995,1.47,92000000.0
2009-01-14 21:05:00,1.47,1.47005,1.47,1.47,34800000.0
2009-01-14 21:06:00,1.47005,1.47015,1.47,1.47,33000000.0
2009-01-14 21:07:00,1.47005,1.47005,1.46945,1.46945,123000000.0
2009-01-14 21:08:00,1.46945,1.4698,1.4693,1.46945,188200000.0
2009-01-14 21:09:00,1.46945,1.4696,1.46915,1.4693,253200000.0
2009-01-14 21:10:00,1.4693,1.46985,1.46925,1.46985,129600000.0
2009-01-14 21:11:00,1.46975,1.4699,1.4693,1.4693,72800000.0
2009-01-14 21:12:00,1.4693,1.4695,1.4693,1.4694,145600000.0
2009-01-14 21:13:00,1.4695,1.46995,1.4694,1.4699,190600000.0
2009-01-14 21:14:00,1.46985,1.47015,1.4694,1.4696,214200000.0
2009-01-14 21:15:00,1.46955,1.4698,1.4694,1.4696,221000001.0
2009-01-14 21:16:00,1.4696,1.47005,1.4694,1.47005,111600000.0
2009-01-14 21:17:00,1.47005,1.47005,1.4696,1.46985,143800000.0
2009-01-14 21:18:00,1.46985,1.47005,1.46935,1.4699,169400000.0
2009-01-14 21:19:00,1.47,1.4704,1.46995,1.47,185000000.0
2009-01-14 21:20:00,1.47005,1.4702,1.46985,1.47,74000000.0
2009-01-14 21:21:00,1.47015,1.47015,1.46945,1.47,149800000.0
2009-01-14 21:22:00,1.47,1.47,1.46995,1.47,43200000.0
2009-01-14 21:23:00,1.47,1.47,1.4699,1.46995,36200000.0
2009-01-14 21:24:00,1.46995,1.47015,1.46995,1.47005,57200000.0
2009-01-14 21:25:00,1.47,1.47,1.46995,1.47,28800000.0
2009-01-14 21:26:00,1.47,1.4702,1.46995,1.47015,45000000.0
2009-01-14 21:27:00,1.47015,1.47015,1.47,1.47005,42600000.0
2009-01-14 21:28:00,1.47005,1.4702,1.47,1.47005,29800000.0
2009-01-14 21:29:00,1.47005,1.47025,1.46995,1.47015,123000000.0
2009-01-14 21:30:00,1.47015,1.4705,1.4701,1.4705,58000000.0
2009-01-14 21:31:00,1.47055,1.47085,1.47055,1.4708,61800000.0
2009-01-14 21:32:00,1.4708,1.47145,1.4707,1.4708,261600000.0
2009-01-14 21:33:00,1.47085,1.4709,1.4708,1.47085,33600000.0
2009-01-14 21:34:00,1.47085,1.4711,1.47075,1.4711,54600000.0
2009-01-14 21:35:00,1.4711,1.47125,1.47095,1.47115,81400000.0
2009-01-14 21:36:00,1.4711,1.47115,1.471,1.47115,43000000.0
2009-01-14 21:37:00,1.4711,1.47115,1.4708,1.47085,135800000.0
2009-01-14 21:38:00,1.47085,1.4711,1.4708,1.4711,63800000.0
2009-01-14 21:39:00,1.4711,1.4712,1.47085,1.4709,130200000.0
2009-01-14 21:40:00,1.4709,1.471,1.47085,1.47095,43800000.0
2009-01-14 21:41:00,1.4709,1.47105,1.47085,1.47095,74800000.0
2009-01-14 21:42:00,1.4709,1.47095,1.4708,1.47095,62600000.0
2009-01-14 21:43:00,1.4709,1.47095,1.47075,1.47095,76400000.0
2009-01-14 21:44:00,1.4708,1.4713,1.4708,1.4712,157400000.0
2009-01-14 21:45:00,1.47115,1.4712,1.47075,1.47075,152200000.0
2009-01-14 21:46:00,1.47085,1.4712,1.47055,1.47075,191000000.0
2009-01-14 21:47:00,1.47065,1.4709,1.47005,1.47085,82200000.0
2009-01-14 21:48:00,1.4708,1.47085,1.47075,1.47075,59600000.0
2009-01-14 21:49:00,1.4707,1.47075,1.47065,1.4707,80000000.0
2009-01-14 21:50:00,1.4708,1.4708,1.4707,1.47075,67600000.0
2009-01-14 21:51:00,1.47075,1.47075,1.47035,1.47045,63600000.0
2009-01-14 21:52:00,1.47045,1.4705,1.47025,1.4704,177400000.0
2009-01-14 21:53:00,1.4705,1.4705,1.4703,1.4703,151800000.0
2009-01-14 21:54:00,1.47025,1.4703,1.47,1.47005,64200000.0
2009-01-14 21:55:00,1.47015,1.47035,1.47,1.4703,30200000.0
2009-01-14 21:56:00,1.47015,1.47045,1.4701,1.4704,100000000.0
2009-01-14 21:57:00,1.4704,1.47045,1.47015,1.47025,91600000.0
2009-01-14 21:58:00,1.4702,1.4705,1.4702,1.4703,64000000.0
2009-01-14 21:59:00,1.47035,1.47065,1.4701,1.4701,206600000.0
2009-01-14 22:00:00,1.4701,1.4702,1.47,1.47,120200000.0
2009-01-14 22:01:00,1.46995,1.4702,1.46995,1.47005,36000000.0
2009-01-14 22:02:00,1.47,1.47,1.46955,1.4697,221400000.0
2009-01-14 22:03:00,1.4697,1.4698,1.4697,1.4698,9600000.0
2009-01-14 22:04:00,1.4698,1.4698,1.46945,1.4696,104400000.0
2009-01-14 22:05:00,1.4696,1.4696,1.4693,1.4693,130600000.0
2009-01-14 22:06:00,1.4693,1.46955,1.4693,1.4694,111200000.0
2009-01-14 22:07:00,1.4695,1.4695,1.46935,1.4694,78200000.0
2009-01-14 22:08:00,1.4694,1.46945,1.4694,1.4694,27400000.0
2009-01-14 22:09:00,1.4694,1.4694,1.46935,1.4694,27400000.0
2009-01-14 22:10:00,1.4694,1.46945,1.4693,1.4694,62800000.0
2009-01-14 22:11:00,1.4694,1.4695,1.46935,1.4695,99000000.0
2009-01-14 22:12:00,1.4695,1.46955,1.46945,1.4695,36800000.0
2009-01-14 22:13:00,1.4695,1.4695,1.4694,1.46945,74200000.0
2009-01-14 22:14:00,1.4694,1.46945,1.4694,1.46945,16600000.0
2009-01-14 22:15:00,1.46925,1.46928,1.46899,1.46924,136800000.0
2009-01-14 22:16:00,1.4694,1.4694,1.46935,1.4694,54400000.0
2009-01-14 22:17:00,1.4694,1.4694,1.46935,1.4694,19200000.0
2009-01-14 22:18:00,1.4694,1.4694,1.4693,1.4694,49800000.0
2009-01-14 22:19:00,1.46935,1.4694,1.46935,1.4694,16600000.0
2009-01-14 22:20:00,1.4694,1.46945,1.4694,1.46945,7800000.0
2009-01-14 22:21:00,1.46945,1.46945,1.46945,1.46945,6600000.0
2009-01-14 22:22:00,1.46945,1.46965,1.46945,1.46965,25400000.0
2009-01-14 22:23:00,1.4696,1.4697,1.46955,1.4696,31800000.0
2009-01-14 22:24:00,1.4696,1.4697,1.4696,1.46965,62800000.0
2009-01-14 22:25:00,1.46965,1.47005,1.46965,1.4698,182800000.0
2009-01-14 22:26:00,1.46985,1.47075,1.46965,1.4705,287000000.0
2009-01-14 22:27:00,1.4705,1.4708,1.47025,1.4708,138400000.0
2009-01-14 22:28:00,1.47075,1.47085,1.4699,1.47055,210400000.0
2009-01-14 22:29:00,1.4705,1.47055,1.47005,1.4701,216600000.0
2009-01-14 22:30:00,1.47015,1.4703,1.47005,1.4703,214000000.0
2009-01-14 22:31:00,1.4703,1.4706,1.47005,1.47055,208200000.0
2009-01-14 22:32:00,1.47055,1.47065,1.46955,1.46965,247600000.0
2009-01-14 22:33:00,1.46965,1.4699,1.46965,1.4699,59000000.0
2009-01-14 22:34:00,1.4699,1.4699,1.46935,1.4696,66800000.0
2009-01-14 22:35:00,1.46955,1.46995,1.46955,1.46995,81800000.0
2009-01-14 22:36:00,1.46995,1.47005,1.4696,1.46985,241000000.0
2009-01-14 22:37:00,1.46985,1.4705,1.46955,1.47025,233500000.0
2009-01-14 22:38:00,1.47025,1.47025,1.4695,1.4697,126400000.0
2009-01-14 22:39:00,1.4698,1.4698,1.46965,1.46965,101600000.0
2009-01-14 22:40:00,1.4698,1.4698,1.46935,1.46965,223600000.0
2009-01-14 22:41:00,1.46965,1.47,1.4694,1.47,86600000.0
2009-01-14 22:42:00,1.47,1.47,1.46945,1.46955,134200000.0
2009-01-14 22:43:00,1.4696,1.4696,1.4694,1.46955,106000000.0
2009-01-14 22:44:00,1.46955,1.46995,1.4695,1.4697,152400000.0
2009-01-14 22:45:00,1.4697,1.46975,1.4696,1.4696,75400000.0
2009-01-14 22:46:00,1.4697,1.4698,1.4696,1.4697,68400000.0
2009-01-14 22:47:00,1.4698,1.47015,1.46945,1.47015,222200000.0
2009-01-14 22:48:00,1.4702,1.4703,1.4696,1.4697,146400000.0
2009-01-14 22:49:00,1.4697,1.46995,1.46955,1.46995,27000000.0
2009-01-14 22:50:00,1.46995,1.4701,1.4697,1.4697,167800000.0
2009-01-14 22:51:00,1.46975,1.47,1.46975,1.46995,69200000.0
2009-01-14 22:52:00,1.46995,1.47,1.46985,1.4699,25600000.0
2009-01-14 22:53:00,1.46995,1.47,1.4699,1.46995,34600000.0
2009-01-14 22:54:00,1.46995,1.47015,1.4699,1.47,50000000.0
2009-01-14 22:55:00,1.4701,1.47045,1.47,1.47045,97200000.0
2009-01-14 22:56:00,1.4704,1.4705,1.47035,1.47035,32000000.0
2009-01-14 22:57:00,1.47035,1.47035,1.4702,1.47025,74000000.0
2009-01-14 22:58:00,1.47025,1.4705,1.47015,1.47045,57800000.0
2009-01-14 22:59:00,1.47045,1.47045,1.4704,1.47045,4800000.0
2009-01-14 23:00:00,1.4704,1.47045,1.4704,1.4704,13800000.0
2009-01-14 23:01:00,1.47025,1.47035,1.47025,1.4703,112200000.0
2009-01-14 23:02:00,1.47035,1.47035,1.4703,1.47035,108800000.0
2009-01-14 23:03:00,1.4703,1.47055,1.4703,1.4705,152600000.0
2009-01-14 23:04:00,1.4705,1.4705,1.4704,1.4704,15000000.0
2009-01-14 23:05:00,1.4704,1.4704,1.4703,1.4703,21400000.0
2009-01-14 23:06:00,1.4703,1.47045,1.4703,1.47045,17000000.0
2009-01-14 23:07:00,1.4704,1.47055,1.47025,1.47035,62200000.0
2009-01-14 23:08:00,1.4703,1.4704,1.47015,1.4702,107200000.0
2009-01-14 23:09:00,1.47025,1.4704,1.47025,1.47035,16800000.0
2009-01-14 23:10:00,1.47035,1.4704,1.4703,1.4704,66200000.0
2009-01-14 23:11:00,1.4703,1.47045,1.4703,1.47045,29800000.0
2009-01-14 23:12:00,1.47045,1.47045,1.47045,1.47045,17000000.0
2009-01-14 23:13:00,1.4703,1.4705,1.4703,1.4705,29200000.0
2009-01-14 23:14:00,1.4705,1.47155,1.4704,1.4711,105000000.0
2009-01-14 23:15:00,1.4711,1.4711,1.4706,1.4706,126800000.0
2009-01-14 23:16:00,1.47055,1.47075,1.4704,1.4704,42200000.0
2009-01-14 23:17:00,1.47045,1.4707,1.47025,1.4707,46000000.0
2009-01-14 23:18:00,1.47065,1.47125,1.4706,1.47095,128400000.0
2009-01-14 23:19:00,1.471,1.47115,1.4709,1.4709,74200000.0
2009-01-14 23:20:00,1.4709,1.471,1.4709,1.47095,55600000.0
2009-01-14 23:21:00,1.47095,1.471,1.4709,1.471,11200000.0
2009-01-14 23:22:00,1.47105,1.47115,1.47105,1.4711,60400000.0
2009-01-14 23:23:00,1.4712,1.4712,1.471,1.471,117200000.0
2009-01-14 23:24:00,1.471,1.4712,1.471,1.47115,65400000.0
2009-01-14 23:25:00,1.4712,1.4712,1.4711,1.47115,4800000.0
2009-01-14 23:26:00,1.471,1.4712,1.471,1.4712,21600000.0
2009-01-14 23:27:00,1.4712,1.4713,1.47025,1.47075,113600000.0
2009-01-14 23:28:00,1.47075,1.47105,1.47005,1.47105,111800000.0
2009-01-14 23:29:00,1.471,1.4711,1.4704,1.4706,74400000.0
2009-01-14 23:30:00,1.4698,1.4708,1.4698,1.4707,20600000.0
2009-01-14 23:31:00,1.47075,1.47095,1.47065,1.47065,59000000.0
2009-01-14 23:32:00,1.4704,1.471,1.4704,1.47075,163600000.0
2009-01-14 23:33:00,1.47085,1.471,1.47085,1.471,26000000.0
2009-01-14 23:34:00,1.471,1.47105,1.471,1.47105,40000000.0
2009-01-14 23:35:00,1.4711,1.4712,1.471,1.47105,78400000.0
2009-01-14 23:36:00,1.4711,1.47125,1.47105,1.47125,56000000.0
2009-01-14 23:37:00,1.4712,1.47125,1.47115,1.4712,77600000.0
2009-01-14 23:38:00,1.4712,1.47265,1.4712,1.4716,193600000.0
2009-01-14 23:39:00,1.4717,1.4717,1.47135,1.4715,46400000.0
2009-01-14 23:40:00,1.4715,1.47155,1.4715,1.4715,38200000.0
2009-01-14 23:41:00,1.4714,1.4715,1.4714,1.47145,35600000.0
2009-01-14 23:42:00,1.47145,1.4715,1.4712,1.4715,74000000.0
2009-01-14 23:43:00,1.4715,1.4717,1.4715,1.4717,44400000.0
2009-01-14 23:44:00,1.4717,1.4717,1.4715,1.4715,33000000.0
2009-01-14 23:45:00,1.4715,1.4715,1.4714,1.47145,44200000.0
2009-01-14 23:46:00,1.47145,1.47165,1.47125,1.4715,107800000.0
2009-01-14 23:47:00,1.4715,1.4715,1.4712,1.4712,25400000.0
2009-01-14 23:48:00,1.4713,1.4719,1.4713,1.4715,231000000.0
2009-01-14 23:49:00,1.47145,1.4719,1.47105,1.4717,108000000.0
2009-01-14 23:50:00,1.47165,1.47175,1.47155,1.47175,88200000.0
2009-01-14 23:51:00,1.47175,1.47175,1.4715,1.47155,69600000.0
2009-01-14 23:52:00,1.47155,1.4717,1.47155,1.4716,21800000.0
2009-01-14 23:53:00,1.47165,1.47165,1.4716,1.47165,32800000.0
2009-01-14 23:54:00,1.4717,1.47175,1.4716,1.47165,18800000.0
2009-01-14 23:55:00,1.47165,1.47175,1.4716,1.47165,28800000.0
2009-01-14 23:56:00,1.47165,1.4717,1.4716,1.4717,14400000.0
2009-01-14 23:57:00,1.4717,1.4719,1.4717,1.4719,38800000.0
2009-01-14 23:58:00,1.4719,1.4719,1.4717,1.47175,80000000.0
2009-01-14 23:59:00,1.47175,1.47195,1.47175,1.47185,33800000.0
2009-01-15 00:00:00,1.47185,1.47265,1.4716,1.47245,39000000.0
2009-01-15 00:01:00,1.4723,1.4724,1.47215,1.4723,21000000.0
2009-01-15 00:02:00,1.47225,1.47225,1.4718,1.47195,9000000.0
2009-01-15 00:03:00,1.47195,1.47195,1.4716,1.4717,7000000.0
2009-01-15 00:04:00,1.4716,1.4716,1.4716,1.4716,1400000.0
2009-01-15 00:05:00,1.4716,1.4717,1.4714,1.4714,12400000.0
2009-01-15 00:06:00,1.47155,1.4716,1.4715,1.4715,4000000.0
2009-01-15 00:07:00,1.4714,1.47155,1.47105,1.4714,41800000.0
2009-01-15 00:08:00,1.47145,1.47165,1.4713,1.47165,19600000.0
2009-01-15 00:09:00,1.4718,1.4719,1.47135,1.4714,20400000.0
2009-01-15 00:10:00,1.4714,1.4714,1.4714,1.4714,2800000.0
2009-01-15 00:11:00,1.4713,1.47135,1.47125,1.47135,48800000.0
2009-01-15 00:12:00,1.4713,1.4713,1.4713,1.4713,34200000.0
2009-01-15 00:13:00,1.4713,1.47135,1.4713,1.47135,9800000.0
2009-01-15 00:14:00,1.4713,1.47135,1.471,1.4711,60600000.0
2009-01-15 00:15:00,1.47125,1.4713,1.4712,1.4712,31600000.0
2009-01-15 00:16:00,1.4712,1.47145,1.47115,1.4714,46600000.0
2009-01-15 00:17:00,1.4714,1.4716,1.4713,1.4713,75400000.0
2009-01-15 00:18:00,1.4713,1.4714,1.47125,1.4714,14000000.0
2009-01-15 00:19:00,1.47125,1.4713,1.47125,1.47125,5600000.0
2009-01-15 00:20:00,1.47135,1.4714,1.47135,1.4714,2000000.0
2009-01-15 00:21:00,1.47125,1.4713,1.47125,1.47125,9600000.0
2009-01-15 00:22:00,1.4713,1.4713,1.4713,1.4713,3400000.0
2009-01-15 00:23:00,1.4713,1.4713,1.47125,1.47125,4200000.0
2009-01-15 00:24:00,1.47125,1.4715,1.4712,1.47145,122600000.0
2009-01-15 00:25:00,1.47145,1.4715,1.47145,1.4715,32800000.0
2009-01-15 00:26:00,1.47155,1.47155,1.4712,1.47155,19200000.0
2009-01-15 00:27:00,1.47155,1.47185,1.47155,1.4717,58800000.0
2009-01-15 00:28:00,1.4717,1.47175,1.47165,1.47175,5000000.0
2009-01-15 00:29:00,1.4716,1.47165,1.4716,1.47165,9000000.0
2009-01-15 00:30:00,1.4717,1.4717,1.4716,1.4716,3200000.0
2009-01-15 00:31:00,1.4716,1.47175,1.4716,1.4717,30400000.0
2009-01-15 00:32:00,1.4717,1.4718,1.47165,1.47175,13200000.0
2009-01-15 00:33:00,1.47175,1.4719,1.47175,1.47175,6000000.0
2009-01-15 00:34:00,1.4718,1.47185,1.47175,1.47175,13800000.0
2009-01-15 00:35:00,1.4717,1.47195,1.4717,1.47185,38600000.0
2009-01-15 00:36:00,1.4717,1.4717,1.4717,1.4717,2200000.0
2009-01-15 00:37:00,1.47185,1.47195,1.47185,1.4719,6800000.0
2009-01-15 00:38:00,1.47175,1.4719,1.47175,1.4719,3400000.0
2009-01-15 00:39:00,1.4718,1.4718,1.4718,1.4718,2200000.0
2009-01-15 00:40:00,1.4719,1.47205,1.4719,1.47205,5400000.0
2009-01-15 00:41:00,1.47205,1.47205,1.4716,1.4717,22800000.0
2009-01-15 00:42:00,1.4717,1.4717,1.4714,1.4714,4200000.0
2009-01-15 00:43:00,1.4714,1.47145,1.4714,1.4714,7800000.0
2009-01-15 00:44:00,1.4714,1.4714,1.4714,1.4714,1400000.0
2009-01-15 00:45:00,1.4714,1.4714,1.47135,1.4714,6200000.0
2009-01-15 00:46:00,1.47105,1.4713,1.47105,1.4713,5800000.0
2009-01-15 00:47:00,1.47125,1.4713,1.47115,1.4713,5000000.0
2009-01-15 00:48:00,1.4713,1.47155,1.47125,1.47155,28200000.0
2009-01-15 00:49:00,1.47155,1.47155,1.47155,1.47155,1600000.0
2009-01-15 00:50:00,1.47108,1.47145,1.47108,1.47139,89000000.0
2009-01-15 00:51:00,1.47155,1.47155,1.4711,1.47115,30200000.0
2009-01-15 00:52:00,1.4712,1.47135,1.471,1.47115,31600000.0
2009-01-15 00:53:00,1.47105,1.4713,1.47085,1.4709,179400000.0
2009-01-15 00:54:00,1.4709,1.47115,1.47085,1.471,111600000.0
2009-01-15 00:55:00,1.471,1.47125,1.4709,1.4711,249200000.0
2009-01-15 00:56:00,1.471,1.4712,1.471,1.471,187800000.0
2009-01-15 00:57:00,1.471,1.47125,1.471,1.4711,154000000.0
2009-01-15 00:58:00,1.47085,1.4712,1.47085,1.4711,22600000.0
2009-01-15 00:59:00,1.4712,1.4712,1.47085,1.4709,33600000.0
2009-01-15 01:00:00,1.47095,1.47095,1.46915,1.4696,90200000.0
2009-01-15 01:01:00,1.4696,1.46995,1.4696,1.46995,5800000.0
2009-01-15 01:02:00,1.46995,1.46995,1.46995,1.46995,3200000.0
2009-01-15 01:03:00,1.47,1.4702,1.46995,1.47,60400000.0
2009-01-15 01:04:00,1.47,1.47,1.47,1.47,54400000.0
2009-01-15 01:05:00,1.47,1.4708,1.4698,1.47,31800000.0
2009-01-15 01:06:00,1.47,1.47025,1.4698,1.46985,83400000.0
2009-01-15 01:07:00,1.46985,1.4708,1.46985,1.47055,87400000.0
2009-01-15 01:08:00,1.47055,1.47055,1.47055,1.47055,24800000.0
2009-01-15 01:09:00,1.47055,1.47055,1.47055,1.47055,1600000.0
2009-01-15 01:10:00,1.47055,1.4706,1.47055,1.47055,44200000.0
2009-01-15 01:11:00,1.47055,1.47055,1.47055,1.47055,18400000.0
2009-01-15 01:12:00,1.47055,1.47055,1.47055,1.47055,4000000.0
2009-01-15 01:13:00,1.47055,1.47055,1.47055,1.47055,24800000.0
2009-01-15 01:14:00,1.47055,1.47055,1.47055,1.47055,40800000.0
2009-01-15 01:15:00,1.47055,1.47055,1.47005,1.47005,45400000.0
2009-01-15 01:16:00,1.47005,1.47015,1.4697,1.47,82400000.0
2009-01-15 01:17:00,1.47005,1.4705,1.4698,1.47025,113200000.0
2009-01-15 01:18:00,1.4702,1.47035,1.4702,1.47025,69600000.0
2009-01-15 01:19:00,1.4703,1.47065,1.4703,1.47035,60600000.0
2009-01-15 01:20:00,1.47035,1.47035,1.47035,1.47035,4000000.0
2009-01-15 01:21:00,1.47035,1.47035,1.47035,1.47035,4000000.0
2009-01-15 01:22:00,1.47035,1.4705,1.4703,1.4704,92200000.0
2009-01-15 01:23:00,1.47035,1.4704,1.4703,1.4704,32600000.0
2009-01-15 01:24:00,1.4704,1.4705,1.47035,1.4704,24000000.0
2009-01-15 01:25:00,1.4704,1.4704,1.4703,1.47035,7600000.0
2009-01-15 01:26:00,1.4703,1.4704,1.4702,1.4703,46000000.0
2009-01-15 01:27:00,1.4703,1.47045,1.4702,1.4703,96400000.0
2009-01-15 01:28:00,1.4703,1.4705,1.4702,1.4705,30400000.0
2009-01-15 01:29:00,1.47045,1.4707,1.47045,1.47045,30000000.0
2009-01-15 01:30:00,1.4704,1.4705,1.47035,1.47045,14400000.0
2009-01-15 01:31:00,1.4705,1.47055,1.4705,1.4705,21000000.0
2009-01-15 01:32:00,1.47055,1.47075,1.47045,1.47055,87200000.0
2009-01-15 01:33:00,1.47055,1.47065,1.4705,1.4706,82200000.0
2009-01-15 01:34:00,1.4706,1.47065,1.4705,1.47055,149200000.0
2009-01-15 01:35:00,1.4705,1.47055,1.4704,1.47055,36200000.0
2009-01-15 01:36:00,1.4705,1.47145,1.4705,1.47105,74400000.0
2009-01-15 01:37:00,1.471,1.47105,1.471,1.471,31800000.0
2009-01-15 01:38:00,1.471,1.4711,1.4708,1.47105,63800000.0
2009-01-15 01:39:00,1.47105,1.4712,1.4705,1.4705,48000000.0
2009-01-15 01:40:00,1.4705,1.4705,1.4705,1.4705,11200000.0
2009-01-15 01:41:00,1.4705,1.47115,1.4705,1.47115,90000000.0
2009-01-15 01:42:00,1.4712,1.4724,1.4706,1.4722,142400000.0
2009-01-15 01:43:00,1.47225,1.47225,1.47155,1.4718,43400000.0
2009-01-15 01:44:00,1.47175,1.47215,1.47175,1.47185,42000000.0
2009-01-15 01:45:00,1.47185,1.47195,1.47145,1.4715,116600000.0
2009-01-15 01:46:00,1.4716,1.4717,1.4714,1.47165,115800000.0
2009-01-15 01:47:00,1.4717,1.4719,1.4715,1.4716,161200000.0
2009-01-15 01:48:00,1.4716,1.4716,1.47095,1.47115,199000000.0
2009-01-15 01:49:00,1.4712,1.4712,1.47105,1.4712,9800000.0
2009-01-15 01:50:00,1.47105,1.47165,1.47095,1.47115,125400000.0
2009-01-15 01:51:00,1.4711,1.47155,1.4711,1.47155,99000000.0
2009-01-15 01:52:00,1.4716,1.4727,1.4716,1.4723,171000000.0
2009-01-15 01:53:00,1.47235,1.4724,1.4718,1.47205,110000000.0
2009-01-15 01:54:00,1.4721,1.4723,1.4721,1.47215,81800000.0
2009-01-15 01:55:00,1.47215,1.47325,1.47215,1.47315,117800000.0
2009-01-15 01:56:00,1.4733,1.4733,1.47275,1.4728,98000000.0
2009-01-15 01:57:00,1.4729,1.47325,1.47275,1.47325,59600000.0
2009-01-15 01:58:00,1.47325,1.47325,1.473,1.4732,69800000.0
2009-01-15 01:59:00,1.4731,1.4733,1.47305,1.4731,78600000.0
2009-01-15 02:00:00,1.4732,1.47335,1.47275,1.47275,77600000.0
2009-01-15 02:01:00,1.4728,1.4731,1.47275,1.4729,41400000.0
2009-01-15 02:02:00,1.4729,1.4732,1.4729,1.47305,19400000.0
2009-01-15 02:03:00,1.473,1.47305,1.47295,1.47305,16200000.0
2009-01-15 02:04:00,1.47259,1.47289,1.47245,1.47289,194400000.0
2009-01-15 02:05:00,1.4725,1.4728,1.4722,1.4728,128400000.0
2009-01-15 02:06:00,1.4727,1.4727,1.4725,1.4727,87000000.0
2009-01-15 02:07:00,1.47275,1.47275,1.47275,1.47275,1600000.0
2009-01-15 02:08:00,1.47275,1.4728,1.4727,1.4727,39000000.0
2009-01-15 02:09:00,1.4727,1.4728,1.47265,1.47265,23400000.0
2009-01-15 02:10:00,1.4727,1.47275,1.4725,1.4725,59800000.0
2009-01-15 02:11:00,1.4725,1.4725,1.4724,1.4725,65200000.0
2009-01-15 02:12:00,1.4725,1.47255,1.4725,1.47255,27200000.0
2009-01-15 02:13:00,1.4725,1.4725,1.4725,1.4725,14400000.0
2009-01-15 02:14:00,1.4725,1.4725,1.4714,1.4725,136400000.0
2009-01-15 02:15:00,1.4725,1.4725,1.4725,1.4725,8800000.0
2009-01-15 02:16:00,1.47226,1.47239,1.47201,1.47222,22400000.0
2009-01-15 02:17:00,1.4725,1.4725,1.4725,1.4725,3200000.0
2009-01-15 02:18:00,1.4725,1.4725,1.4725,1.4725,12800000.0
2009-01-15 02:19:00,1.4725,1.4725,1.4722,1.4722,118000000.0
2009-01-15 02:20:00,1.4722,1.4724,1.4722,1.4724,48800000.0
2009-01-15 02:21:00,1.4723,1.4724,1.4716,1.4719,332800000.0
2009-01-15 02:22:00,1.4718,1.47205,1.4718,1.4718,301600000.0
2009-01-15 02:23:00,1.4718,1.47205,1.4717,1.4718,137800000.0
2009-01-15 02:24:00,1.4718,1.4721,1.4714,1.47175,211600000.0
2009-01-15 02:25:00,1.4717,1.472,1.47155,1.4716,103200000.0
2009-01-15 02:26:00,1.47175,1.472,1.4715,1.472,72000000.0
2009-01-15 02:27:00,1.472,1.472,1.47125,1.4718,50800000.0
2009-01-15 02:28:00,1.4718,1.4718,1.4714,1.4717,122399999.0
2009-01-15 02:29:00,1.4717,1.4723,1.47145,1.4716,86800000.0
2009-01-15 02:30:00,1.4716,1.47165,1.47135,1.47145,121000000.0
2009-01-15 02:31:00,1.47145,1.47145,1.47095,1.47095,125000000.0
2009-01-15 02:32:00,1.47095,1.4714,1.47085,1.4712,199600000.0
2009-01-15 02:33:00,1.47125,1.4714,1.4711,1.4711,98600000.0
2009-01-15 02:34:00,1.47125,1.47185,1.47115,1.47185,147400000.0
2009-01-15 02:35:00,1.47175,1.47195,1.47175,1.47175,101200000.0
2009-01-15 02:36:00,1.4718,1.4718,1.47175,1.4718,38400000.0
2009-01-15 02:37:00,1.4718,1.47195,1.47165,1.4719,79600000.0
2009-01-15 02:38:00,1.4718,1.47225,1.47175,1.4718,79800000.0
2009-01-15 02:39:00,1.4718,1.4718,1.4717,1.47175,29400000.0
2009-01-15 02:40:00,1.47175,1.47185,1.4717,1.4718,85800000.0
2009-01-15 02:41:00,1.4718,1.4719,1.47175,1.4718,30400000.0
2009-01-15 02:42:00,1.4718,1.4718,1.4718,1.4718,4000000.0
2009-01-15 02:43:00,1.4719,1.4724,1.4719,1.4721,104000000.0
2009-01-15 02:44:00,1.4721,1.4721,1.472,1.47205,43800000.0
2009-01-15 02:45:00,1.4721,1.4721,1.472,1.472,16600000.0
2009-01-15 02:46:00,1.4719,1.4719,1.4718,1.4718,35800000.0
2009-01-15 02:47:00,1.4718,1.47195,1.4718,1.4718,59200000.0
2009-01-15 02:48:00,1.4718,1.472,1.47175,1.4718,33000000.0
2009-01-15 02:49:00,1.4718,1.4719,1.4718,1.4718,36000000.0
2009-01-15 02:50:00,1.4718,1.472,1.4718,1.472,22400000.0
2009-01-15 02:51:00,1.4719,1.472,1.47175,1.47175,37600000.0
2009-01-15 02:52:00,1.47175,1.47175,1.4712,1.4716,79000000.0
2009-01-15 02:53:00,1.4715,1.4717,1.47125,1.4716,46000000.0
2009-01-15 02:54:00,1.4716,1.47165,1.47145,1.47145,22400000.0
2009-01-15 02:55:00,1.4714,1.4716,1.47125,1.4716,74800000.0
2009-01-15 02:56:00,1.4716,1.4716,1.4705,1.4708,196600000.0
2009-01-15 02:57:00,1.4709,1.4712,1.4708,1.4709,131600000.0
2009-01-15 02:58:00,1.47085,1.4711,1.47005,1.4705,146200000.0
2009-01-15 02:59:00,1.4705,1.4708,1.47035,1.4705,120600000.0
2009-01-15 03:00:00,1.4705,1.4705,1.4704,1.4705,55200000.0
2009-01-15 03:01:00,1.4705,1.4705,1.4702,1.4702,99000000.0
2009-01-15 03:02:00,1.47015,1.47035,1.46995,1.4703,173600000.0
2009-01-15 03:03:00,1.4703,1.47035,1.46905,1.4693,224000000.0
2009-01-15 03:04:00,1.46935,1.4696,1.46915,1.46925,276200000.0
2009-01-15 03:05:00,1.46925,1.4698,1.4692,1.4694,152600000.0
2009-01-15 03:06:00,1.4695,1.4699,1.46935,1.46985,135000000.0
2009-01-15 03:07:00,1.46985,1.4706,1.46975,1.4706,140000000.0
2009-01-15 03:08:00,1.4706,1.4706,1.47015,1.47015,134800000.0
2009-01-15 03:09:00,1.47015,1.47015,1.46975,1.46985,40000000.0
2009-01-15 03:10:00,1.4699,1.4703,1.4699,1.47015,148400000.0
2009-01-15 03:11:00,1.47015,1.47015,1.4701,1.4701,21200000.0
2009-01-15 03:12:00,1.47015,1.47025,1.47015,1.47025,32200000.0
2009-01-15 03:13:00,1.47025,1.4703,1.46975,1.47,337200000.0
2009-01-15 03:14:00,1.47,1.4706,1.4699,1.47025,158200000.0
2009-01-15 03:15:00,1.4701,1.4702,1.47,1.4702,121800000.0
2009-01-15 03:16:00,1.47025,1.47035,1.46965,1.47005,459200000.0
2009-01-15 03:17:00,1.47005,1.4706,1.47,1.47025,121399999.0
2009-01-15 03:18:00,1.4704,1.4704,1.4701,1.4704,30600000.0
2009-01-15 03:19:00,1.4704,1.47045,1.47005,1.47035,104200000.0
2009-01-15 03:20:00,1.47045,1.47045,1.47005,1.47015,37600000.0
2009-01-15 03:21:00,1.47015,1.47015,1.47015,1.47015,28800000.0
2009-01-15 03:22:00,1.47015,1.47015,1.47015,1.47015,20800000.0
2009-01-15 03:23:00,1.47015,1.4703,1.47015,1.47015,28200000.0
2009-01-15 03:24:00,1.4703,1.4706,1.4703,1.4705,30200000.0
2009-01-15 03:25:00,1.47065,1.47095,1.47065,1.4708,145200000.0
2009-01-15 03:26:00,1.47085,1.47085,1.46995,1.46995,185200000.0
2009-01-15 03:27:00,1.47,1.4703,1.46995,1.4703,202000000.0
2009-01-15 03:28:00,1.4703,1.4706,1.4698,1.47,202600000.0
2009-01-15 03:29:00,1.47,1.47,1.4699,1.47,32400000.0
2009-01-15 03:30:00,1.47,1.47015,1.46995,1.46995,24000000.0
2009-01-15 03:31:00,1.47,1.47,1.46965,1.4698,137200000.0
2009-01-15 03:32:00,1.4698,1.4698,1.4698,1.4698,73600000.0
2009-01-15 03:33:00,1.4698,1.4698,1.46965,1.46975,87800000.0
2009-01-15 03:34:00,1.46975,1.47,1.4695,1.47,129400000.0
2009-01-15 03:35:00,1.47,1.47025,1.46995,1.47025,33400000.0
2009-01-15 03:36:00,1.4704,1.47045,1.4699,1.4702,168200000.0
2009-01-15 03:37:00,1.47015,1.4702,1.47,1.4701,113600000.0
2009-01-15 03:38:00,1.4701,1.47025,1.47005,1.47005,75200000.0
2009-01-15 03:39:00,1.47015,1.47025,1.4701,1.4701,111800000.0
2009-01-15 03:40:00,1.4701,1.4701,1.4701,1.4701,52800000.0
2009-01-15 03:41:00,1.4701,1.47025,1.4701,1.47025,11000000.0
2009-01-15 03:42:00,1.47035,1.4705,1.47035,1.47045,58200000.0
2009-01-15 03:43:00,1.47045,1.4706,1.47,1.47035,48400000.0
2009-01-15 03:44:00,1.47045,1.47055,1.4703,1.47045,10200000.0
2009-01-15 03:45:00,1.47045,1.47085,1.47045,1.47055,163200000.0
2009-01-15 03:46:00,1.47065,1.4708,1.4701,1.4701,161800000.0
2009-01-15 03:47:00,1.4701,1.4704,1.47005,1.4701,63400000.0
2009-01-15 03:48:00,1.4701,1.4701,1.4701,1.4701,44000000.0
2009-01-15 03:49:00,1.4701,1.4701,1.47005,1.4701,30400000.0
2009-01-15 03:50:00,1.4701,1.4703,1.47005,1.4701,77200000.0
2009-01-15 03:51:00,1.4701,1.4705,1.4701,1.4701,137400000.0
2009-01-15 03:52:00,1.4701,1.4701,1.4695,1.46975,193000000.0
2009-01-15 03:53:00,1.4698,1.46995,1.4693,1.46935,94400000.0
2009-01-15 03:54:00,1.4694,1.4694,1.469,1.4692,108000000.0
2009-01-15 03:55:00,1.4693,1.4693,1.4691,1.4692,101400000.0
2009-01-15 03:56:00,1.4692,1.4699,1.4692,1.4699,58800000.0
2009-01-15 03:57:00,1.46985,1.4699,1.46955,1.46955,34200000.0
2009-01-15 03:58:00,1.4695,1.4699,1.4695,1.4699,123000000.0
2009-01-15 03:59:00,1.4699,1.47005,1.4699,1.46995,67000000.0
2009-01-15 04:00:00,1.46995,1.46995,1.46945,1.4695,52600000.0
2009-01-15 04:01:00,1.46955,1.46985,1.4694,1.4695,131400000.0
2009-01-15 04:02:00,1.4695,1.4695,1.4693,1.4693,136600000.0
2009-01-15 04:03:00,1.4693,1.4695,1.4693,1.4694,36600000.0
2009-01-15 04:04:00,1.46945,1.46945,1.46945,1.46945,7200000.0
2009-01-15 04:05:00,1.4695,1.46955,1.46945,1.46955,80800000.0
2009-01-15 04:06:00,1.4695,1.4695,1.4694,1.4694,23200000.0
2009-01-15 04:07:00,1.4694,1.46965,1.4694,1.4695,239800000.0
2009-01-15 04:08:00,1.4695,1.46965,1.4693,1.4696,150800000.0
2009-01-15 04:09:00,1.46965,1.46965,1.4694,1.4694,104400000.0
2009-01-15 04:10:00,1.4694,1.4695,1.46935,1.4694,57200000.0
2009-01-15 04:11:00,1.4694,1.4696,1.46935,1.4694,99200000.0
2009-01-15 04:12:00,1.4695,1.4696,1.46935,1.4695,20800000.0
2009-01-15 04:13:00,1.4695,1.4695,1.4695,1.4695,7200000.0
2009-01-15 04:14:00,1.4694,1.4694,1.4694,1.4694,16800000.0
2009-01-15 04:15:00,1.4694,1.4694,1.4693,1.4694,25800000.0
2009-01-15 04:16:00,1.4694,1.46945,1.4694,1.4694,40000000.0
2009-01-15 04:17:00,1.4694,1.4694,1.4694,1.4694,3200000.0
2009-01-15 04:18:00,1.4694,1.4696,1.46935,1.4695,197800000.0
2009-01-15 04:19:00,1.4695,1.4696,1.4694,1.4694,140000000.0
2009-01-15 04:20:00,1.4695,1.46965,1.4695,1.4695,35600000.0
2009-01-15 04:21:00,1.4695,1.4697,1.4695,1.4696,181800000.0
2009-01-15 04:22:00,1.46975,1.46975,1.4696,1.4697,109000000.0
2009-01-15 04:23:00,1.46952,1.46968,1.46952,1.46968,72600000.0
2009-01-15 04:24:00,1.4697,1.4697,1.4697,1.4697,4000000.0
2009-01-15 04:25:00,1.4698,1.4698,1.4696,1.4696,76600000.0
2009-01-15 04:26:00,1.4697,1.4701,1.4696,1.46995,84800000.0
2009-01-15 04:27:00,1.47005,1.4701,1.4697,1.4697,178000000.0
2009-01-15 04:28:00,1.4697,1.4697,1.4697,1.4697,160200000.0
2009-01-15 04:29:00,1.4697,1.4699,1.46965,1.46985,140000000.0
2009-01-15 04:30:00,1.46995,1.47015,1.46995,1.46995,88600000.0
2009-01-15 04:31:00,1.46995,1.46995,1.46995,1.46995,6000000.0
2009-01-15 04:32:00,1.46967,1.46999,1.46965,1.46999,39600000.0
2009-01-15 04:33:00,1.47005,1.47025,1.47,1.47,19800000.0
2009-01-15 04:34:00,1.47,1.4704,1.47,1.47025,38400000.0
2009-01-15 04:35:00,1.47035,1.4704,1.4702,1.47025,45800000.0
2009-01-15 04:36:00,1.4703,1.47035,1.47015,1.4702,144000000.0
2009-01-15 04:37:00,1.4702,1.4704,1.47,1.47,382000000.0
2009-01-15 04:38:00,1.47015,1.4702,1.4701,1.4701,182000000.0
2009-01-15 04:39:00,1.47,1.47,1.4699,1.47,51400000.0
2009-01-15 04:40:00,1.4699,1.47,1.46935,1.4694,122200000.0
2009-01-15 04:41:00,1.4694,1.46975,1.4693,1.4693,266800000.0
2009-01-15 04:42:00,1.4694,1.4695,1.46935,1.4694,166400000.0
2009-01-15 04:43:00,1.4694,1.46955,1.4693,1.4693,218000000.0
2009-01-15 04:44:00,1.4693,1.4695,1.46925,1.4693,427600000.0
2009-01-15 04:45:00,1.4694,1.4695,1.46925,1.4693,327200000.0
2009-01-15 04:46:00,1.4693,1.4694,1.4693,1.4693,469800000.0
2009-01-15 04:47:00,1.4693,1.4694,1.4693,1.4693,588200000.0
2009-01-15 04:48:00,1.4693,1.4694,1.4693,1.4693,258400000.0
2009-01-15 04:49:00,1.4693,1.4694,1.4693,1.4693,443400000.0
2009-01-15 04:50:00,1.4693,1.4694,1.4693,1.4694,315000000.0
2009-01-15 04:51:00,1.4694,1.4694,1.4693,1.4694,235200000.0
2009-01-15 04:52:00,1.4694,1.4694,1.4693,1.4694,212800000.0
2009-01-15 04:53:00,1.4694,1.4694,1.4693,1.4693,118800000.0
2009-01-15 04:54:00,1.4693,1.4694,1.4693,1.4694,122000000.0
2009-01-15 04:55:00,1.4694,1.4695,1.4694,1.4694,36200000.0
2009-01-15 04:56:00,1.4695,1.4695,1.46925,1.4694,328400000.0
2009-01-15 04:57:00,1.4695,1.4695,1.46925,1.4693,276800000.0
2009-01-15 04:58:00,1.4693,1.4695,1.46925,1.4694,491000000.0
2009-01-15 04:59:00,1.46925,1.4695,1.46925,1.4693,431400000.0
2009-01-15 05:00:00,1.4693,1.4695,1.4693,1.4693,370400000.0
2009-01-15 05:01:00,1.4694,1.4695,1.46925,1.4694,461600000.0
2009-01-15 05:02:00,1.4694,1.4695,1.46925,1.46925,265800000.0
2009-01-15 05:03:00,1.4693,1.46985,1.4693,1.4698,68200000.0
2009-01-15 05:04:00,1.4698,1.46985,1.4698,1.4698,93800000.0
2009-01-15 05:05:00,1.4698,1.46995,1.4698,1.4699,187400000.0
2009-01-15 05:06:00,1.4699,1.4699,1.4698,1.4698,324000000.0
2009-01-15 05:07:00,1.4698,1.4698,1.4698,1.4698,164000000.0
2009-01-15 05:08:00,1.46985,1.47015,1.4698,1.4699,40600000.0
2009-01-15 05:09:00,1.4699,1.47,1.4699,1.4699,24600000.0
2009-01-15 05:10:00,1.4699,1.46995,1.4699,1.46995,12800000.0
2009-01-15 05:11:00,1.47,1.47,1.46975,1.46975,57400000.0
2009-01-15 05:12:00,1.4697,1.4697,1.46925,1.46955,107400000.0
2009-01-15 05:13:00,1.46955,1.46955,1.46955,1.46955,24600000.0
2009-01-15 05:14:00,1.4696,1.4698,1.4696,1.4698,11800000.0
2009-01-15 05:15:00,1.4698,1.4699,1.4698,1.4698,15200000.0
2009-01-15 05:16:00,1.4699,1.4699,1.46975,1.4698,59200000.0
2009-01-15 05:17:00,1.4698,1.4698,1.4698,1.4698,40000000.0
2009-01-15 05:18:00,1.4698,1.4698,1.4698,1.4698,1600000.0
2009-01-15 05:19:00,1.46947,1.46967,1.46947,1.46967,24400000.0
2009-01-15 05:20:00,1.46985,1.4701,1.4698,1.4699,123800000.0
2009-01-15 05:21:00,1.4699,1.4699,1.4698,1.4698,104000000.0
2009-01-15 05:22:00,1.4698,1.4698,1.4698,1.4698,60400000.0
2009-01-15 05:23:00,1.4698,1.47,1.4698,1.4698,44400000.0
2009-01-15 05:24:00,1.4698,1.4698,1.4698,1.4698,4800000.0
2009-01-15 05:25:00,1.46957,1.46957,1.46917,1.46917,61800000.0
2009-01-15 05:26:00,1.4698,1.47,1.46975,1.4698,37400000.0
2009-01-15 05:27:00,1.4698,1.4698,1.4698,1.4698,25800000.0
2009-01-15 05:28:00,1.4698,1.46995,1.4691,1.4694,85600000.0
2009-01-15 05:29:00,1.4694,1.4695,1.46935,1.46935,41600000.0
2009-01-15 05:30:00,1.4693,1.46945,1.4693,1.46935,101400000.0
2009-01-15 05:31:00,1.46945,1.4696,1.46935,1.4696,90800000.0
2009-01-15 05:32:00,1.46965,1.4698,1.46955,1.4697,58200000.0
2009-01-15 05:33:00,1.46975,1.46985,1.46965,1.46975,41000000.0
2009-01-15 05:34:00,1.46975,1.46975,1.4696,1.4696,14600000.0
2009-01-15 05:35:00,1.4696,1.4701,1.46945,1.4701,104600000.0
2009-01-15 05:36:00,1.4701,1.47025,1.47005,1.47005,88800000.0
2009-01-15 05:37:00,1.47005,1.47005,1.47005,1.47005,13000000.0
2009-01-15 05:38:00,1.46955,1.46998,1.46955,1.4698,116400000.0
2009-01-15 05:39:00,1.47005,1.47005,1.46965,1.46965,130600000.0
2009-01-15 05:40:00,1.4697,1.4697,1.4697,1.4697,2000000.0
2009-01-15 05:41:00,1.46935,1.46955,1.46935,1.46955,36800000.0
2009-01-15 05:42:00,1.4697,1.47015,1.4696,1.4697,35800000.0
2009-01-15 05:43:00,1.4697,1.46995,1.46965,1.46995,8000000.0
2009-01-15 05:44:00,1.47,1.47005,1.46975,1.46995,55000000.0
2009-01-15 05:45:00,1.46985,1.46985,1.46945,1.46945,24400000.0
2009-01-15 05:46:00,1.46945,1.46975,1.46945,1.46975,16000000.0
2009-01-15 05:47:00,1.46966,1.46969,1.46938,1.46955,77800000.0
2009-01-15 05:48:00,1.4697,1.4698,1.46955,1.46965,54400000.0
2009-01-15 05:49:00,1.46965,1.46985,1.4695,1.4697,174000000.0
2009-01-15 05:50:00,1.4697,1.4699,1.4695,1.46985,164400000.0
2009-01-15 05:51:00,1.46985,1.46985,1.4692,1.4693,324800000.0
2009-01-15 05:52:00,1.4693,1.4694,1.4693,1.4693,32400000.0
2009-01-15 05:53:00,1.46925,1.46935,1.46925,1.46925,143200000.0
2009-01-15 05:54:00,1.46925,1.46935,1.46925,1.46935,72800000.0
2009-01-15 05:55:00,1.4693,1.4694,1.46925,1.46935,84000000.0
2009-01-15 05:56:00,1.46935,1.4694,1.46925,1.4693,97000000.0
2009-01-15 05:57:00,1.4693,1.4696,1.4693,1.4696,48400000.0
2009-01-15 05:58:00,1.4696,1.4696,1.4694,1.4694,25600000.0
2009-01-15 05:59:00,1.4694,1.4696,1.46935,1.4694,93800000.0
2009-01-15 06:00:00,1.4694,1.46965,1.4693,1.46945,58200000.0
2009-01-15 06:01:00,1.46945,1.4695,1.4693,1.46945,73200000.0
2009-01-15 06:02:00,1.46945,1.46955,1.4694,1.4694,38200000.0
2009-01-15 06:03:00,1.4695,1.46955,1.4694,1.4694,51600000.0
2009-01-15 06:04:00,1.46935,1.46975,1.46935,1.46945,98000000.0
2009-01-15 06:05:00,1.4694,1.46945,1.4693,1.4693,26000000.0
2009-01-15 06:06:00,1.46935,1.4696,1.4693,1.46945,65800000.0
2009-01-15 06:07:00,1.4694,1.4695,1.46935,1.46935,19600000.0
2009-01-15 06:08:00,1.46925,1.46935,1.46925,1.46935,63400000.0
2009-01-15 06:09:00,1.4694,1.4694,1.46935,1.46935,14400000.0
2009-01-15 06:10:00,1.4693,1.46935,1.4693,1.4693,9600000.0
2009-01-15 06:11:00,1.46935,1.46935,1.46925,1.46935,56800000.0
2009-01-15 06:12:00,1.46902,1.46933,1.4688,1.46915,233000000.0
2009-01-15 06:13:00,1.4693,1.46935,1.4693,1.46935,16000000.0
2009-01-15 06:14:00,1.46935,1.46935,1.46935,1.46935,4800000.0
2009-01-15 06:15:00,1.46935,1.46935,1.46935,1.46935,4000000.0
2009-01-15 06:16:00,1.46935,1.46935,1.46935,1.46935,4800000.0
2009-01-15 06:17:00,1.46935,1.46935,1.46935,1.46935,5600000.0
2009-01-15 06:18:00,1.4694,1.4695,1.4694,1.46945,27400000.0
2009-01-15 06:19:00,1.4695,1.46955,1.4694,1.46945,22600000.0
2009-01-15 06:20:00,1.46945,1.46945,1.46935,1.46935,6600000.0
2009-01-15 06:21:00,1.46935,1.46935,1.46935,1.46935,26400000.0
2009-01-15 06:22:00,1.4692,1.46924,1.46872,1.46872,60400000.0
2009-01-15 06:23:00,1.46935,1.46935,1.46935,1.46935,8800000.0
2009-01-15 06:24:00,1.4694,1.4694,1.4694,1.4694,1600000.0
2009-01-15 06:25:00,1.46945,1.46945,1.46945,1.46945,1600000.0
2009-01-15 06:26:00,1.4694,1.4694,1.4694,1.4694,1600000.0
2009-01-15 06:27:00,1.46908,1.46923,1.46887,1.46902,101600000.0
2009-01-15 06:28:00,1.4694,1.4694,1.4687,1.46885,125200000.0
2009-01-15 06:29:00,1.46885,1.469,1.46855,1.469,60400000.0
2009-01-15 06:30:00,1.469,1.469,1.469,1.469,14800000.0
2009-01-15 06:31:00,1.469,1.469,1.469,1.469,6400000.0
2009-01-15 06:32:00,1.469,1.4691,1.46865,1.46865,29200000.0
2009-01-15 06:33:00,1.4685,1.4687,1.46815,1.4682,114000000.0
2009-01-15 06:34:00,1.4682,1.4683,1.4682,1.4683,9600000.0
2009-01-15 06:35:00,1.4683,1.4683,1.4683,1.4683,6400000.0
2009-01-15 06:36:00,1.4683,1.4683,1.4683,1.4683,1600000.0
2009-01-15 06:37:00,1.4682,1.4682,1.4682,1.4682,16000000.0
2009-01-15 06:38:00,1.4682,1.46835,1.46815,1.4683,16000000.0
2009-01-15 06:39:00,1.46835,1.46835,1.4682,1.4682,20000000.0
2009-01-15 06:40:00,1.4685,1.46855,1.46815,1.4685,49600000.0
2009-01-15 06:41:00,1.46855,1.4687,1.46855,1.4687,8800000.0
2009-01-15 06:42:00,1.4686,1.4686,1.4685,1.4685,6400000.0
2009-01-15 06:43:00,1.4686,1.4686,1.4685,1.4685,7000000.0
2009-01-15 06:44:00,1.4685,1.4685,1.46825,1.4683,27200000.0
2009-01-15 06:45:00,1.4683,1.4688,1.4683,1.46875,43800000.0
2009-01-15 06:46:00,1.4688,1.4691,1.46875,1.4688,88400000.0
2009-01-15 06:47:00,1.4689,1.4692,1.4689,1.4692,73600000.0
2009-01-15 06:48:00,1.46895,1.46905,1.46856,1.46876,57800000.0
2009-01-15 06:49:00,1.4691,1.4692,1.469,1.469,46800000.0
2009-01-15 06:50:00,1.46895,1.4692,1.46855,1.46875,154600000.0
2009-01-15 06:51:00,1.46875,1.46905,1.46865,1.46875,65400000.0
2009-01-15 06:52:00,1.46875,1.4692,1.46875,1.469,114400000.0
2009-01-15 06:53:00,1.4691,1.4692,1.4689,1.4692,77200000.0
2009-01-15 06:54:00,1.46915,1.4694,1.46915,1.46925,38000000.0
2009-01-15 06:55:00,1.4693,1.4697,1.46925,1.46945,90800000.0
2009-01-15 06:56:00,1.46945,1.4696,1.46935,1.46955,38000000.0
2009-01-15 06:57:00,1.46955,1.46955,1.46925,1.46945,39200000.0
2009-01-15 06:58:00,1.46945,1.46955,1.46945,1.46945,8800000.0
2009-01-15 06:59:00,1.4696,1.4696,1.46945,1.46945,3800000.0
2009-01-15 07:00:00,1.4694,1.4694,1.46925,1.46925,26400000.0
2009-01-15 07:01:00,1.46925,1.4694,1.46925,1.4694,35400000.0
2009-01-15 07:02:00,1.4694,1.4696,1.46925,1.46945,27600000.0
2009-01-15 07:03:00,1.46945,1.46945,1.46945,1.46945,3200000.0
2009-01-15 07:04:00,1.4693,1.4693,1.46875,1.4689,138000000.0
2009-01-15 07:05:00,1.46875,1.4693,1.46875,1.4692,75800000.0
2009-01-15 07:06:00,1.46925,1.4694,1.46905,1.4692,48000000.0
2009-01-15 07:07:00,1.4692,1.46925,1.469,1.469,37000000.0
2009-01-15 07:08:00,1.4689,1.4691,1.46885,1.469,36200000.0
2009-01-15 07:09:00,1.469,1.469,1.4688,1.4688,26600000.0
2009-01-15 07:10:00,1.46885,1.46895,1.4688,1.4688,70400000.0
2009-01-15 07:11:00,1.4689,1.469,1.4688,1.469,14600000.0
2009-01-15 07:12:00,1.469,1.4695,1.469,1.4692,104200000.0
2009-01-15 07:13:00,1.4692,1.4694,1.4692,1.4692,92200000.0
2009-01-15 07:14:00,1.46925,1.4693,1.4691,1.4692,53200000.0
2009-01-15 07:15:00,1.46915,1.4692,1.469,1.469,75400000.0
2009-01-15 07:16:00,1.469,1.4693,1.469,1.4693,268000000.0
2009-01-15 07:17:00,1.4693,1.4693,1.46905,1.46915,25000000.0
2009-01-15 07:18:00,1.46915,1.46935,1.4691,1.4693,44800000.0
2009-01-15 07:19:00,1.4693,1.4693,1.46905,1.4691,109000000.0
2009-01-15 07:20:00,1.4691,1.4692,1.4691,1.4692,31800000.0
2009-01-15 07:21:00,1.4692,1.4692,1.46905,1.46915,85200000.0
2009-01-15 07:22:00,1.4692,1.4692,1.46915,1.46915,9000000.0
2009-01-15 07:23:00,1.46915,1.4693,1.46905,1.46905,109800000.0
2009-01-15 07:24:00,1.46905,1.4691,1.46905,1.4691,16000000.0
2009-01-15 07:25:00,1.4691,1.4691,1.4691,1.4691,8000000.0
2009-01-15 07:26:00,1.4691,1.4691,1.4691,1.4691,1600000.0
2009-01-15 07:27:00,1.4691,1.4691,1.4691,1.4691,14400000.0
2009-01-15 07:28:00,1.4691,1.4691,1.4691,1.4691,108600000.0
2009-01-15 07:29:00,1.4691,1.4695,1.4691,1.46925,178600000.0
2009-01-15 07:30:00,1.46925,1.4695,1.4692,1.4694,127400000.0
2009-01-15 07:31:00,1.4695,1.4695,1.46905,1.4692,109000000.0
2009-01-15 07:32:00,1.4693,1.4693,1.4691,1.4693,183000000.0
2009-01-15 07:33:00,1.4692,1.4694,1.46915,1.4692,101400000.0
2009-01-15 07:34:00,1.4692,1.4693,1.4692,1.4692,38200000.0
2009-01-15 07:35:00,1.4692,1.4692,1.4691,1.4691,259800000.0
2009-01-15 07:36:00,1.46915,1.4695,1.46895,1.46925,184600000.0
2009-01-15 07:37:00,1.4693,1.4695,1.4692,1.4693,206800000.0
2009-01-15 07:38:00,1.4694,1.46975,1.4693,1.46965,89800000.0
2009-01-15 07:39:00,1.4698,1.47,1.4696,1.4697,212800000.0
2009-01-15 07:40:00,1.4697,1.46995,1.4694,1.4696,70400000.0
2009-01-15 07:41:00,1.4695,1.4699,1.4694,1.4695,176400000.0
2009-01-15 07:42:00,1.4695,1.4698,1.46945,1.46945,84000000.0
2009-01-15 07:43:00,1.4695,1.4697,1.4695,1.4696,47600000.0
2009-01-15 07:44:00,1.4696,1.4697,1.4695,1.4695,58800000.0
2009-01-15 07:45:00,1.4695,1.4695,1.4695,1.4695,15600000.0
2009-01-15 07:46:00,1.4696,1.46975,1.46945,1.46975,64800000.0
2009-01-15 07:47:00,1.46975,1.47045,1.4693,1.4704,54000000.0
2009-01-15 07:48:00,1.47025,1.47035,1.4698,1.47,131600000.0
2009-01-15 07:49:00,1.47,1.4702,1.47,1.47,39400000.0
2009-01-15 07:50:00,1.47015,1.47015,1.46995,1.47,50000000.0
2009-01-15 07:51:00,1.47,1.47035,1.46985,1.47,115400000.0
2009-01-15 07:52:00,1.47015,1.4702,1.47,1.47,79400000.0
2009-01-15 07:53:00,1.47,1.47025,1.46985,1.47005,57400000.0
2009-01-15 07:54:00,1.47005,1.47015,1.47,1.47,27800000.0
2009-01-15 07:55:00,1.4698,1.46993,1.46939,1.46978,109600000.0
2009-01-15 07:56:00,1.4701,1.4702,1.4701,1.4702,16000000.0
2009-01-15 07:57:00,1.4702,1.4702,1.47,1.47,19600000.0
2009-01-15 07:58:00,1.47,1.47,1.47,1.47,6400000.0
2009-01-15 07:59:00,1.46984,1.46991,1.46953,1.46983,42800000.0
2009-01-15 08:00:00,1.47,1.4702,1.47,1.47005,70600000.0
2009-01-15 08:01:00,1.47,1.47,1.47,1.47,13000000.0
2009-01-15 08:02:00,1.47,1.47,1.47,1.47,1600000.0
2009-01-15 08:03:00,1.47,1.47,1.47,1.47,1600000.0
2009-01-15 08:04:00,1.47,1.47015,1.47,1.47015,16000000.0
2009-01-15 08:05:00,1.47005,1.4701,1.47,1.47,27000000.0
2009-01-15 08:06:00,1.47,1.47,1.4696,1.47,40400000.0
2009-01-15 08:07:00,1.46959,1.46986,1.46958,1.46986,61400000.0
2009-01-15 08:08:00,1.4697,1.46991,1.46951,1.46991,129000000.0
2009-01-15 08:09:00,1.47005,1.4701,1.47,1.47,16600000.0
2009-01-15 08:10:00,1.46985,1.47005,1.4696,1.47005,22000000.0
2009-01-15 08:11:00,1.47,1.4701,1.46995,1.4701,32600000.0
2009-01-15 08:12:00,1.47,1.47,1.47,1.47,18400000.0
2009-01-15 08:13:00,1.47,1.47,1.46985,1.47,67000000.0
2009-01-15 08:14:00,1.47,1.47,1.4699,1.46995,25600000.0
2009-01-15 08:15:00,1.4699,1.47,1.4699,1.47,48400000.0
2009-01-15 08:16:00,1.47,1.47,1.47,1.47,28800000.0
2009-01-15 08:17:00,1.47,1.47,1.47,1.47,19200000.0
2009-01-15 08:18:00,1.47,1.47,1.4699,1.47,52600000.0
2009-01-15 08:19:00,1.4701,1.4716,1.4701,1.47115,131600000.0
2009-01-15 08:20:00,1.47125,1.47135,1.47075,1.471,175800000.0
2009-01-15 08:21:00,1.4709,1.47125,1.47075,1.4712,73200000.0
2009-01-15 08:22:00,1.4713,1.4715,1.47095,1.47105,125200000.0
2009-01-15 08:23:00,1.4711,1.4711,1.47065,1.4708,100200000.0
2009-01-15 08:24:00,1.4708,1.4714,1.4708,1.4714,135400000.0
2009-01-15 08:25:00,1.47155,1.47205,1.47125,1.4714,166800000.0
2009-01-15 08:26:00,1.47135,1.4714,1.4713,1.4713,62200000.0
2009-01-15 08:27:00,1.4713,1.4714,1.4713,1.4714,111800000.0
2009-01-15 08:28:00,1.4714,1.4714,1.4714,1.4714,12600000.0
2009-01-15 08:29:00,1.4714,1.47145,1.4713,1.4713,83600000.0
2009-01-15 08:30:00,1.4713,1.4713,1.4713,1.4713,17400000.0
2009-01-15 08:31:00,1.4713,1.4713,1.4706,1.47095,83800000.0
2009-01-15 08:32:00,1.471,1.471,1.4707,1.4707,26400000.0
2009-01-15 08:33:00,1.4707,1.47075,1.4702,1.47045,116200000.0
2009-01-15 08:34:00,1.4705,1.47075,1.47045,1.47075,28800000.0
2009-01-15 08:35:00,1.47065,1.471,1.4706,1.471,37400000.0
2009-01-15 08:36:00,1.471,1.47155,1.471,1.47135,91200000.0
2009-01-15 08:37:00,1.4715,1.47175,1.4714,1.4716,82000000.0
2009-01-15 08:38:00,1.4717,1.47175,1.4716,1.4716,61400000.0
2009-01-15 08:39:00,1.47165,1.4718,1.47155,1.4716,27800000.0
2009-01-15 08:40:00,1.4716,1.4716,1.4716,1.4716,7000000.0
2009-01-15 08:41:00,1.4716,1.4716,1.4716,1.4716,32000000.0
2009-01-15 08:42:00,1.4716,1.4716,1.47125,1.47135,75000000.0
2009-01-15 08:43:00,1.4713,1.47165,1.4713,1.47155,76600000.0
2009-01-15 08:44:00,1.47155,1.4716,1.4712,1.4712,107200000.0
2009-01-15 08:45:00,1.4712,1.4716,1.4712,1.47145,115000000.0
2009-01-15 08:46:00,1.47145,1.47165,1.47145,1.4715,48800000.0
2009-01-15 08:47:00,1.4715,1.4719,1.4715,1.47185,133400000.0
2009-01-15 08:48:00,1.4718,1.47205,1.47175,1.47195,142800000.0
2009-01-15 08:49:00,1.47205,1.47245,1.4718,1.4722,122800000.0
2009-01-15 08:50:00,1.4722,1.4723,1.47215,1.47215,45400000.0
2009-01-15 08:51:00,1.4722,1.4723,1.4721,1.4723,67600000.0
2009-01-15 08:52:00,1.47225,1.4725,1.4722,1.4723,98000000.0
2009-01-15 08:53:00,1.47225,1.4723,1.47205,1.4721,72600000.0
2009-01-15 08:54:00,1.4724,1.4724,1.47195,1.472,131000000.0
2009-01-15 08:55:00,1.47195,1.472,1.4716,1.4718,99600000.0
2009-01-15 08:56:00,1.47175,1.4719,1.47145,1.47145,57000000.0
2009-01-15 08:57:00,1.4714,1.47145,1.4703,1.4703,133800000.0
2009-01-15 08:58:00,1.47025,1.47055,1.4702,1.47045,64800000.0
2009-01-15 08:59:00,1.47045,1.47055,1.47005,1.47015,66400000.0
2009-01-15 09:00:00,1.4702,1.4708,1.47005,1.47045,178400000.0
2009-01-15 09:01:00,1.47045,1.47095,1.47045,1.47085,156400000.0
2009-01-15 09:02:00,1.4708,1.4708,1.47025,1.4704,97800000.0
2009-01-15 09:03:00,1.47045,1.47055,1.46945,1.46955,134600000.0
2009-01-15 09:04:00,1.46955,1.46985,1.46945,1.4698,203200000.0
2009-01-15 09:05:00,1.4698,1.4703,1.46975,1.4702,243200000.0
2009-01-15 09:06:00,1.47025,1.47085,1.4702,1.4707,85400000.0
2009-01-15 09:07:00,1.47075,1.47085,1.4704,1.4704,94000000.0
2009-01-15 09:08:00,1.47035,1.47045,1.47005,1.47015,93400000.0
2009-01-15 09:09:00,1.47015,1.4703,1.47005,1.4702,70200000.0
2009-01-15 09:10:00,1.4702,1.4711,1.47005,1.4707,169400000.0
2009-01-15 09:11:00,1.47065,1.4715,1.4705,1.4712,284600000.0
2009-01-15 09:12:00,1.4712,1.47135,1.4702,1.47045,160200000.0
2009-01-15 09:13:00,1.4705,1.471,1.47035,1.47035,198400000.0
2009-01-15 09:14:00,1.4704,1.47075,1.47035,1.47055,123400000.0
2009-01-15 09:15:00,1.4705,1.47055,1.47035,1.47035,116400000.0
2009-01-15 09:16:00,1.4703,1.47035,1.46955,1.46985,261000000.0
2009-01-15 09:17:00,1.46985,1.46995,1.46955,1.46965,135200000.0
2009-01-15 09:18:00,1.46975,1.47035,1.46965,1.47035,107400000.0
2009-01-15 09:19:00,1.4703,1.47055,1.4702,1.4703,81000000.0
2009-01-15 09:20:00,1.47025,1.471,1.4702,1.47055,186800000.0
2009-01-15 09:21:00,1.47055,1.47055,1.47015,1.47015,163800000.0
2009-01-15 09:22:00,1.47015,1.4702,1.4696,1.46965,34400000.0
2009-01-15 09:23:00,1.46965,1.4698,1.46925,1.46975,227400000.0
2009-01-15 09:24:00,1.4698,1.47005,1.46975,1.46975,101200000.0
2009-01-15 09:25:00,1.4698,1.4705,1.4697,1.4699,148400000.0
2009-01-15 09:26:00,1.46985,1.47025,1.46985,1.4702,57800000.0
2009-01-15 09:27:00,1.47025,1.47025,1.47,1.4701,104200000.0
2009-01-15 09:28:00,1.4701,1.47025,1.4698,1.4698,88200000.0
2009-01-15 09:29:00,1.46975,1.46985,1.4689,1.4689,219000000.0
2009-01-15 09:30:00,1.4689,1.4694,1.4689,1.4691,304200000.0
2009-01-15 09:31:00,1.4691,1.46915,1.4684,1.46845,267800000.0
2009-01-15 09:32:00,1.4685,1.4689,1.4683,1.4685,229600000.0
2009-01-15 09:33:00,1.4684,1.4687,1.46805,1.4682,177700000.0
2009-01-15 09:34:00,1.4682,1.4684,1.4681,1.4681,125800000.0
2009-01-15 09:35:00,1.4681,1.46835,1.46805,1.4682,68600000.0
2009-01-15 09:36:00,1.4681,1.4685,1.46805,1.46805,293600000.0
2009-01-15 09:37:00,1.46815,1.4694,1.46815,1.4691,338000000.0
2009-01-15 09:38:00,1.469,1.4692,1.4689,1.4692,185200000.0
2009-01-15 09:39:00,1.46915,1.4693,1.469,1.46905,53800000.0
2009-01-15 09:40:00,1.46905,1.4691,1.46875,1.46905,183400000.0
2009-01-15 09:41:00,1.46905,1.46905,1.46885,1.469,75400000.0
2009-01-15 09:42:00,1.469,1.46915,1.4688,1.4688,96000000.0
2009-01-15 09:43:00,1.4688,1.4691,1.4688,1.46905,166400000.0
2009-01-15 09:44:00,1.46905,1.4692,1.4688,1.46905,148000000.0
2009-01-15 09:45:00,1.46905,1.46905,1.4682,1.46835,209400000.0
2009-01-15 09:46:00,1.46835,1.469,1.46835,1.4686,344000000.0
2009-01-15 09:47:00,1.4686,1.46875,1.4684,1.4685,188799999.0
2009-01-15 09:48:00,1.4685,1.4687,1.4679,1.4681,198600000.0
2009-01-15 09:49:00,1.468,1.4682,1.46795,1.4681,226200000.0
2009-01-15 09:50:00,1.4681,1.4682,1.4679,1.468,141800000.0
2009-01-15 09:51:00,1.468,1.46815,1.46795,1.4681,57600000.0
2009-01-15 09:52:00,1.4681,1.4682,1.4679,1.468,341400000.0
2009-01-15 09:53:00,1.468,1.4681,1.468,1.46805,34800000.0
2009-01-15 09:54:00,1.46805,1.4683,1.468,1.46805,204200000.0
2009-01-15 09:55:00,1.46805,1.4683,1.468,1.46825,177200000.0
2009-01-15 09:56:00,1.4683,1.4684,1.46795,1.46805,120800000.0
2009-01-15 09:57:00,1.4682,1.4683,1.46805,1.4683,128800000.0
2009-01-15 09:58:00,1.46825,1.46855,1.46815,1.46855,165000000.0
2009-01-15 09:59:00,1.46865,1.46875,1.4683,1.4686,209800000.0
2009-01-15 10:00:00,1.4687,1.46895,1.46835,1.4686,393300000.0
2009-01-15 10:01:00,1.4688,1.46885,1.4685,1.4688,173000000.0
2009-01-15 10:02:00,1.4688,1.4692,1.46865,1.4692,241800000.0
2009-01-15 10:03:00,1.4692,1.4698,1.4692,1.46945,261800000.0
2009-01-15 10:04:00,1.46945,1.46975,1.4693,1.46975,229600000.0
2009-01-15 10:05:00,1.4698,1.47055,1.4698,1.47055,315000000.0
2009-01-15 10:06:00,1.47055,1.471,1.47025,1.47045,187200000.0
2009-01-15 10:07:00,1.47045,1.47045,1.4702,1.47025,255800000.0
2009-01-15 10:08:00,1.47025,1.47035,1.47015,1.4703,104400000.0
2009-01-15 10:09:00,1.4703,1.47055,1.4703,1.4704,116200000.0
2009-01-15 10:10:00,1.4704,1.4706,1.4703,1.4704,146800000.0
2009-01-15 10:11:00,1.4703,1.4708,1.4703,1.4706,98000000.0
2009-01-15 10:12:00,1.4706,1.4708,1.47035,1.4704,70000000.0
2009-01-15 10:13:00,1.47025,1.4708,1.47025,1.4708,251600000.0
2009-01-15 10:14:00,1.47085,1.4714,1.4705,1.47115,460400000.0
2009-01-15 10:15:00,1.47115,1.4713,1.47115,1.47115,332800000.0
2009-01-15 10:16:00,1.47115,1.4712,1.47085,1.47105,246200000.0
2009-01-15 10:17:00,1.471,1.4713,1.471,1.47115,98000000.0
2009-01-15 10:18:00,1.4711,1.47125,1.47105,1.47115,150800000.0
2009-01-15 10:19:00,1.4712,1.4715,1.47115,1.47145,116600000.0
2009-01-15 10:20:00,1.47145,1.47155,1.47105,1.47125,228000000.0
2009-01-15 10:21:00,1.47125,1.4714,1.471,1.47105,237800000.0
2009-01-15 10:22:00,1.47105,1.4713,1.471,1.47105,242600000.0
2009-01-15 10:23:00,1.47105,1.47125,1.47105,1.47105,233600000.0
2009-01-15 10:24:00,1.47105,1.4715,1.471,1.4712,227400000.0
2009-01-15 10:25:00,1.4712,1.4712,1.4709,1.47095,126200000.0
2009-01-15 10:26:00,1.4709,1.4712,1.47085,1.4709,118800000.0
2009-01-15 10:27:00,1.47085,1.47115,1.4708,1.47085,132200000.0
2009-01-15 10:28:00,1.47085,1.4711,1.47085,1.47105,133400000.0
2009-01-15 10:29:00,1.47105,1.4711,1.47085,1.471,78000000.0
2009-01-15 10:30:00,1.47075,1.471,1.47075,1.47085,117400000.0
2009-01-15 10:31:00,1.47085,1.47145,1.47085,1.471,181800000.0
2009-01-15 10:32:00,1.471,1.47105,1.4705,1.47065,207200000.0
2009-01-15 10:33:00,1.47065,1.4708,1.4705,1.47075,213600000.0
2009-01-15 10:34:00,1.4708,1.4708,1.47055,1.4706,279000000.0
2009-01-15 10:35:00,1.47065,1.47065,1.46975,1.47,271400000.0
2009-01-15 10:36:00,1.47,1.47005,1.4697,1.47,124900000.0
2009-01-15 10:37:00,1.47,1.47035,1.46995,1.4703,203600000.0
2009-01-15 10:38:00,1.47035,1.4706,1.4702,1.4702,224400000.0
2009-01-15 10:39:00,1.47025,1.4704,1.4701,1.4703,121600000.0
2009-01-15 10:40:00,1.4703,1.4704,1.47005,1.47005,195800000.0
2009-01-15 10:41:00,1.47005,1.47005,1.46995,1.47,32400000.0
2009-01-15 10:42:00,1.47,1.47,1.47,1.47,19200000.0
2009-01-15 10:43:00,1.47,1.47005,1.46975,1.4699,107200000.0
2009-01-15 10:44:00,1.4699,1.4706,1.46965,1.4705,247200000.0
2009-01-15 10:45:00,1.47045,1.4707,1.4703,1.4706,145200000.0
2009-01-15 10:46:00,1.47055,1.4707,1.46965,1.4699,240600001.0
2009-01-15 10:47:00,1.4699,1.4702,1.46975,1.46985,68800000.0
2009-01-15 10:48:00,1.4698,1.46985,1.4697,1.4697,162000000.0
2009-01-15 10:49:00,1.4697,1.4698,1.46955,1.4696,100400000.0
2009-01-15 10:50:00,1.4696,1.4696,1.46895,1.4693,221000000.0
2009-01-15 10:51:00,1.46935,1.4696,1.46925,1.4694,139600000.0
2009-01-15 10:52:00,1.46935,1.46965,1.46915,1.4693,91999999.0
2009-01-15 10:53:00,1.46935,1.46935,1.46915,1.46925,160600000.0
2009-01-15 10:54:00,1.4692,1.4692,1.46915,1.46915,8200000.0
2009-01-15 10:55:00,1.46915,1.46935,1.46875,1.46875,211500000.0
2009-01-15 10:56:00,1.46875,1.46875,1.46815,1.46815,306100000.0
2009-01-15 10:57:00,1.46815,1.46855,1.4679,1.46845,250800000.0
2009-01-15 10:58:00,1.46845,1.4686,1.46845,1.4686,158800000.0
2009-01-15 10:59:00,1.46855,1.46915,1.46855,1.469,262800000.0
2009-01-15 11:00:00,1.469,1.4691,1.46805,1.4681,255200000.0
2009-01-15 11:01:00,1.4681,1.46885,1.4681,1.46865,289400000.0
2009-01-15 11:02:00,1.4688,1.4692,1.4688,1.46915,213600000.0
2009-01-15 11:03:00,1.46925,1.46925,1.46895,1.46895,275800000.0
2009-01-15 11:04:00,1.46895,1.46905,1.4686,1.4687,163000000.0
2009-01-15 11:05:00,1.4687,1.4687,1.4683,1.4687,174100000.0
2009-01-15 11:06:00,1.4687,1.469,1.4685,1.46875,235400000.0
2009-01-15 11:07:00,1.46875,1.469,1.46785,1.4682,303200000.0
2009-01-15 11:08:00,1.46825,1.46985,1.46825,1.46965,158400000.0
2009-01-15 11:09:00,1.4698,1.4698,1.4691,1.4692,180800000.0
2009-01-15 11:10:00,1.4692,1.4694,1.46915,1.46915,48200000.0
2009-01-15 11:11:00,1.46915,1.46965,1.46905,1.4694,158400000.0
2009-01-15 11:12:00,1.4694,1.4699,1.4694,1.4699,101800000.0
2009-01-15 11:13:00,1.46975,1.46975,1.4694,1.46945,82400000.0
2009-01-15 11:14:00,1.46945,1.4695,1.4693,1.4694,36800000.0
2009-01-15 11:15:00,1.46945,1.4697,1.46945,1.4697,62600000.0
2009-01-15 11:16:00,1.4698,1.46985,1.4695,1.4695,206600000.0
2009-01-15 11:17:00,1.4695,1.4696,1.4694,1.4695,148000000.0
2009-01-15 11:18:00,1.4695,1.4695,1.4694,1.46945,65200000.0
2009-01-15 11:19:00,1.46955,1.4696,1.46935,1.4694,249000000.0
2009-01-15 11:20:00,1.4694,1.46965,1.4694,1.4695,140000000.0
2009-01-15 11:21:00,1.4697,1.46985,1.46945,1.4697,156400000.0
2009-01-15 11:22:00,1.4697,1.46995,1.46965,1.4698,60400000.0
2009-01-15 11:23:00,1.4698,1.4698,1.4691,1.4693,143600000.0
2009-01-15 11:24:00,1.4694,1.46945,1.46925,1.4694,107799999.0
2009-01-15 11:25:00,1.46945,1.46985,1.4694,1.46975,71600000.0
2009-01-15 11:26:00,1.46975,1.4705,1.4697,1.47045,160800000.0
2009-01-15 11:27:00,1.47045,1.4715,1.47035,1.4712,322600000.0
2009-01-15 11:28:00,1.4713,1.4731,1.471,1.4726,386300000.0
2009-01-15 11:29:00,1.4726,1.47265,1.4715,1.4725,265400000.0
2009-01-15 11:30:00,1.4725,1.4731,1.47235,1.4728,402200000.0
2009-01-15 11:31:00,1.4727,1.4736,1.4725,1.4736,247600000.0
2009-01-15 11:32:00,1.47365,1.4743,1.4734,1.4735,436200000.0
2009-01-15 11:33:00,1.47345,1.47405,1.47345,1.47405,384600000.0
2009-01-15 11:34:00,1.47395,1.4742,1.47335,1.4736,207100000.0
2009-01-15 11:35:00,1.4736,1.4743,1.4735,1.47395,226000000.0
2009-01-15 11:36:00,1.474,1.4743,1.47325,1.4733,428599999.0
2009-01-15 11:37:00,1.47335,1.4738,1.4731,1.4731,143800000.0
2009-01-15 11:38:00,1.47315,1.4735,1.47305,1.47335,196100000.0
2009-01-15 11:39:00,1.4734,1.4735,1.4726,1.4726,291400000.0
2009-01-15 11:40:00,1.4726,1.47275,1.47145,1.472,220400000.0
2009-01-15 11:41:00,1.4721,1.4726,1.47185,1.4726,217799999.0
2009-01-15 11:42:00,1.4726,1.4728,1.4724,1.47265,110600000.0
2009-01-15 11:43:00,1.47265,1.4729,1.4725,1.4727,118200000.0
2009-01-15 11:44:00,1.4726,1.4726,1.47245,1.47245,30200000.0
2009-01-15 11:45:00,1.4726,1.47325,1.4724,1.47315,492000000.0
2009-01-15 11:46:00,1.47315,1.4735,1.4723,1.4728,356200000.0
2009-01-15 11:47:00,1.4728,1.4733,1.4724,1.4726,227000000.0
2009-01-15 11:48:00,1.47255,1.47375,1.47255,1.4732,329600000.0
2009-01-15 11:49:00,1.47315,1.4733,1.47295,1.47295,220400000.0
2009-01-15 11:50:00,1.47295,1.4733,1.4729,1.473,334300000.0
2009-01-15 11:51:00,1.473,1.4735,1.4727,1.4729,512899999.0
2009-01-15 11:52:00,1.473,1.4732,1.4722,1.4731,377800000.0
2009-01-15 11:53:00,1.47305,1.4732,1.47175,1.4722,458599999.0
2009-01-15 11:54:00,1.47215,1.4731,1.47145,1.472,410800000.0
2009-01-15 11:55:00,1.472,1.47225,1.472,1.4721,183600000.0
2009-01-15 11:56:00,1.4721,1.4729,1.47155,1.4726,353999999.0
2009-01-15 11:57:00,1.4726,1.4727,1.47195,1.4722,224000000.0
2009-01-15 11:58:00,1.47215,1.47265,1.471,1.47245,497600000.0
2009-01-15 11:59:00,1.47255,1.47355,1.47195,1.47265,456000000.0
2009-01-15 12:00:00,1.4727,1.4729,1.4718,1.47285,419200000.0
2009-01-15 12:01:00,1.4729,1.4735,1.47265,1.4731,284600000.0
2009-01-15 12:02:00,1.4731,1.47355,1.47265,1.4728,313400001.0
2009-01-15 12:03:00,1.47275,1.47275,1.47255,1.47275,203800000.0
2009-01-15 12:04:00,1.47265,1.4727,1.47255,1.47265,129200000.0
2009-01-15 12:05:00,1.4727,1.47295,1.47265,1.47285,70400000.0
2009-01-15 12:06:00,1.47285,1.47345,1.47285,1.47345,223800000.0
2009-01-15 12:07:00,1.4734,1.47355,1.47315,1.47335,122000000.0
2009-01-15 12:08:00,1.47335,1.47335,1.4731,1.4733,149600000.0
2009-01-15 12:09:00,1.4733,1.4738,1.47315,1.4733,240400000.0
2009-01-15 12:10:00,1.4734,1.47375,1.4733,1.4736,188200000.0
2009-01-15 12:11:00,1.4736,1.47375,1.47315,1.47315,312800000.0
2009-01-15 12:12:00,1.47315,1.4736,1.4731,1.4734,151600000.0
2009-01-15 12:13:00,1.4734,1.47355,1.47325,1.4733,301600000.0
2009-01-15 12:14:00,1.4733,1.47345,1.4732,1.4734,282400000.0
2009-01-15 12:15:00,1.4734,1.4736,1.4733,1.47355,171800000.0
2009-01-15 12:16:00,1.4736,1.4738,1.47345,1.47365,167000000.0
2009-01-15 12:17:00,1.47365,1.47385,1.47335,1.4737,164600000.0
2009-01-15 12:18:00,1.4737,1.4737,1.47335,1.4735,209800000.0
2009-01-15 12:19:00,1.4735,1.47375,1.4735,1.47365,80000000.0
2009-01-15 12:20:00,1.4736,1.4736,1.47315,1.47325,122400000.0
2009-01-15 12:21:00,1.47325,1.47345,1.47325,1.47335,127200000.0
2009-01-15 12:22:00,1.4734,1.47365,1.47335,1.4735,57400000.0
2009-01-15 12:23:00,1.4735,1.474,1.47335,1.4739,235200000.0
2009-01-15 12:24:00,1.47385,1.47405,1.4737,1.4739,317000000.0
2009-01-15 12:25:00,1.47375,1.474,1.4737,1.4739,136900000.0
2009-01-15 12:26:00,1.4739,1.4742,1.4735,1.474,289200001.0
2009-01-15 12:27:00,1.47405,1.4745,1.47385,1.4742,129400000.0
2009-01-15 12:28:00,1.47425,1.47425,1.4737,1.47395,320800000.0
2009-01-15 12:29:00,1.47395,1.4745,1.47395,1.47425,222000000.0
2009-01-15 12:30:00,1.4743,1.4755,1.47425,1.4754,402800000.0
2009-01-15 12:31:00,1.47545,1.47625,1.47495,1.4762,495599999.0
2009-01-15 12:32:00,1.47625,1.47645,1.47515,1.47555,412200000.0
2009-01-15 12:33:00,1.4755,1.4756,1.4752,1.4754,186200000.0
2009-01-15 12:34:00,1.4754,1.47545,1.47505,1.47525,297300000.0
2009-01-15 12:35:00,1.47515,1.47515,1.47475,1.47505,220200000.0
2009-01-15 12:36:00,1.47505,1.47515,1.47485,1.475,90400000.0
2009-01-15 12:37:00,1.475,1.47545,1.475,1.4752,174200000.0
2009-01-15 12:38:00,1.4752,1.4754,1.47515,1.4754,81600000.0
2009-01-15 12:39:00,1.4754,1.47555,1.47535,1.47535,162400000.0
2009-01-15 12:40:00,1.47535,1.47535,1.47475,1.47475,344200000.0
2009-01-15 12:41:00,1.47475,1.47475,1.47415,1.4742,341000000.0
2009-01-15 12:42:00,1.47415,1.4745,1.47415,1.47445,229400000.0
2009-01-15 12:43:00,1.47445,1.4749,1.47435,1.47465,156200000.0
2009-01-15 12:44:00,1.47475,1.4748,1.47455,1.47475,119599999.0
2009-01-15 12:45:00,1.4747,1.47485,1.4747,1.47475,36400000.0
2009-01-15 12:46:00,1.47475,1.47485,1.47445,1.47455,214400000.0
2009-01-15 12:47:00,1.47455,1.47455,1.4743,1.4745,167800000.0
2009-01-15 12:48:00,1.4745,1.47455,1.4744,1.4744,72600000.0
2009-01-15 12:49:00,1.4743,1.47465,1.4743,1.4746,157200000.0
2009-01-15 12:50:00,1.4746,1.4747,1.4745,1.4746,145000000.0
2009-01-15 12:51:00,1.47455,1.47475,1.47445,1.47455,67400000.0
2009-01-15 12:52:00,1.47455,1.47485,1.4745,1.4746,103800000.0
2009-01-15 12:53:00,1.4746,1.47485,1.47445,1.4745,168600000.0
2009-01-15 12:54:00,1.4745,1.4747,1.47445,1.47465,89600000.0
2009-01-15 12:55:00,1.47465,1.47555,1.47465,1.4753,142200000.0
2009-01-15 12:56:00,1.4753,1.4753,1.47465,1.47505,143600000.0
2009-01-15 12:57:00,1.47505,1.4751,1.47475,1.47485,124800000.0
2009-01-15 12:58:00,1.47495,1.47495,1.47425,1.47435,198200000.0
2009-01-15 12:59:00,1.47445,1.4749,1.47445,1.47475,144600000.0
2009-01-15 13:00:00,1.47475,1.475,1.47455,1.4747,153000000.0
2009-01-15 13:01:00,1.4747,1.47585,1.47465,1.47585,126400000.0
2009-01-15 13:02:00,1.47585,1.47735,1.47585,1.4763,273400000.0
2009-01-15 13:03:00,1.4764,1.47655,1.47605,1.47645,278700000.0
2009-01-15 13:04:00,1.47645,1.4772,1.47615,1.47705,197800000.0
2009-01-15 13:05:00,1.47705,1.4771,1.4766,1.4769,196800000.0
2009-01-15 13:06:00,1.4768,1.47705,1.47675,1.47705,88200000.0
2009-01-15 13:07:00,1.47695,1.47705,1.47615,1.47615,332200000.0
2009-01-15 13:08:00,1.47615,1.4763,1.4758,1.4762,291200000.0
2009-01-15 13:09:00,1.4762,1.4766,1.4762,1.4766,72200000.0
2009-01-15 13:10:00,1.4766,1.47665,1.4763,1.4766,169000000.0
2009-01-15 13:11:00,1.4766,1.4766,1.4762,1.4762,107600000.0
2009-01-15 13:12:00,1.47635,1.4769,1.47635,1.4767,229400000.0
2009-01-15 13:13:00,1.47675,1.47705,1.47655,1.47705,170400000.0
2009-01-15 13:14:00,1.4772,1.4775,1.4765,1.477,401400000.0
2009-01-15 13:15:00,1.477,1.47705,1.47625,1.47625,293600000.0
2009-01-15 13:16:00,1.4764,1.4767,1.4761,1.47615,321000000.0
2009-01-15 13:17:00,1.4762,1.4762,1.47595,1.47605,237600000.0
2009-01-15 13:18:00,1.47605,1.4765,1.47605,1.47615,218800000.0
2009-01-15 13:19:00,1.47615,1.47615,1.47555,1.47555,203400000.0
2009-01-15 13:20:00,1.4755,1.4756,1.47515,1.47515,177600000.0
2009-01-15 13:21:00,1.47515,1.47545,1.47505,1.47525,176600000.0
2009-01-15 13:22:00,1.4752,1.47535,1.47505,1.47515,213200000.0
2009-01-15 13:23:00,1.47515,1.47535,1.47485,1.475,139800000.0
2009-01-15 13:24:00,1.475,1.47515,1.475,1.47515,120400000.0
2009-01-15 13:25:00,1.4752,1.47615,1.4752,1.47615,247400000.0
2009-01-15 13:26:00,1.47615,1.47685,1.47615,1.47665,150000000.0
2009-01-15 13:27:00,1.47675,1.47735,1.47675,1.4768,122800000.0
2009-01-15 13:28:00,1.47675,1.47685,1.4762,1.4764,222400000.0
2009-01-15 13:29:00,1.4764,1.4764,1.47595,1.47605,142000000.0
2009-01-15 13:30:00,1.476,1.47705,1.47545,1.47705,247300000.0
2009-01-15 13:31:00,1.477,1.4777,1.47695,1.4776,266000000.0
2009-01-15 13:32:00,1.4777,1.47775,1.47655,1.47665,140400000.0
2009-01-15 13:33:00,1.47665,1.47675,1.47615,1.47615,182800000.0
2009-01-15 13:34:00,1.47635,1.4768,1.47635,1.4765,156800000.0
2009-01-15 13:35:00,1.4765,1.4766,1.47645,1.47655,337200000.0
2009-01-15 13:36:00,1.47655,1.4767,1.47615,1.47645,324000000.0
2009-01-15 13:37:00,1.47645,1.4767,1.4764,1.4765,256800000.0
2009-01-15 13:38:00,1.4765,1.4766,1.4759,1.4759,265400000.0
2009-01-15 13:39:00,1.4759,1.47615,1.47575,1.4758,137200000.0
2009-01-15 13:40:00,1.4758,1.4758,1.47505,1.4752,178400000.0
2009-01-15 13:41:00,1.47515,1.47535,1.4751,1.4751,135400000.0
2009-01-15 13:42:00,1.47515,1.4754,1.47515,1.47525,89600000.0
2009-01-15 13:43:00,1.4752,1.47555,1.4752,1.47535,40800000.0
2009-01-15 13:44:00,1.47535,1.47535,1.47435,1.47445,263800000.0
2009-01-15 13:45:00,1.4744,1.4748,1.47415,1.4744,213200000.0
2009-01-15 13:46:00,1.47435,1.47445,1.47405,1.47405,111400000.0
2009-01-15 13:47:00,1.47405,1.47445,1.47405,1.47425,111800000.0
2009-01-15 13:48:00,1.47425,1.47465,1.47425,1.47465,129400000.0
2009-01-15 13:49:00,1.4748,1.47485,1.4744,1.4746,106400000.0
2009-01-15 13:50:00,1.47455,1.4746,1.4744,1.47445,137600000.0
2009-01-15 13:51:00,1.4745,1.47465,1.47425,1.47425,193200000.0
2009-01-15 13:52:00,1.47435,1.47445,1.47395,1.47425,141200000.0
2009-01-15 13:53:00,1.47425,1.4747,1.47425,1.47465,137500000.0
2009-01-15 13:54:00,1.47465,1.47465,1.4744,1.4745,100800000.0
2009-01-15 13:55:00,1.4746,1.4748,1.4743,1.47455,104800000.0
2009-01-15 13:56:00,1.4745,1.47465,1.4744,1.4745,271000000.0
2009-01-15 13:57:00,1.47455,1.47485,1.4745,1.47465,170000000.0
2009-01-15 13:58:00,1.4746,1.4747,1.4746,1.47465,36400000.0
2009-01-15 13:59:00,1.47465,1.47545,1.47465,1.47485,130000000.0
2009-01-15 14:00:00,1.4747,1.4749,1.47455,1.4746,145000000.0
2009-01-15 14:01:00,1.47455,1.4748,1.47445,1.4746,139400000.0
2009-01-15 14:02:00,1.47465,1.475,1.47415,1.47415,238200000.0
2009-01-15 14:03:00,1.47415,1.47435,1.4732,1.47385,295400000.0
2009-01-15 14:04:00,1.47385,1.4743,1.47385,1.47405,121000000.0
2009-01-15 14:05:00,1.4741,1.4743,1.4735,1.4736,229200000.0
2009-01-15 14:06:00,1.4736,1.47375,1.47345,1.47375,150800000.0
2009-01-15 14:07:00,1.4738,1.47415,1.47375,1.4739,118000000.0
2009-01-15 14:08:00,1.4739,1.47395,1.47385,1.4739,39000000.0
2009-01-15 14:09:00,1.47395,1.4742,1.4739,1.47415,252800000.0
2009-01-15 14:10:00,1.4742,1.4745,1.47405,1.4741,91800000.0
2009-01-15 14:11:00,1.4741,1.4741,1.47405,1.4741,22400000.0
2009-01-15 14:12:00,1.4741,1.4743,1.47405,1.47425,216000000.0
2009-01-15 14:13:00,1.47415,1.47415,1.4737,1.4737,142400000.0
2009-01-15 14:14:00,1.47375,1.4739,1.4736,1.47385,192200000.0
2009-01-15 14:15:00,1.47385,1.47425,1.4737,1.474,170600000.0
2009-01-15 14:16:00,1.474,1.47405,1.47395,1.474,85600000.0
2009-01-15 14:17:00,1.474,1.4742,1.47395,1.4742,92000000.0
2009-01-15 14:18:00,1.47425,1.47445,1.47425,1.47435,107400000.0
2009-01-15 14:19:00,1.47435,1.4744,1.4742,1.47435,185200000.0
2009-01-15 14:20:00,1.47435,1.47445,1.47425,1.4743,154600000.0
2009-01-15 14:21:00,1.47435,1.4745,1.4743,1.4745,165600000.0
2009-01-15 14:22:00,1.4745,1.47455,1.47425,1.47455,141000000.0
2009-01-15 14:23:00,1.4747,1.47485,1.4745,1.47465,133400000.0
2009-01-15 14:24:00,1.4746,1.4748,1.4745,1.47465,80000000.0
2009-01-15 14:25:00,1.4747,1.47475,1.47425,1.47425,69800000.0
2009-01-15 14:26:00,1.4743,1.4744,1.4742,1.4743,71600000.0
2009-01-15 14:27:00,1.4743,1.47435,1.4735,1.4737,148400000.0
2009-01-15 14:28:00,1.47375,1.47395,1.4737,1.47395,95400000.0
2009-01-15 14:29:00,1.4739,1.4739,1.4731,1.4734,247000000.0
2009-01-15 14:30:00,1.47345,1.47415,1.4733,1.47375,191400000.0
2009-01-15 14:31:00,1.47385,1.4739,1.47355,1.47365,85200000.0
2009-01-15 14:32:00,1.47355,1.47405,1.47345,1.474,111000000.0
2009-01-15 14:33:00,1.474,1.474,1.4738,1.47395,61400000.0
2009-01-15 14:34:00,1.47395,1.474,1.47385,1.47395,87400000.0
2009-01-15 14:35:00,1.4739,1.47405,1.47345,1.47345,100000000.0
2009-01-15 14:36:00,1.47355,1.4736,1.4731,1.4732,224600000.0
2009-01-15 14:37:00,1.4732,1.4732,1.4727,1.47295,272800000.0
2009-01-15 14:38:00,1.47295,1.47315,1.47275,1.473,201600000.0
2009-01-15 14:39:00,1.47305,1.47315,1.47305,1.4731,57000000.0
2009-01-15 14:40:00,1.47315,1.47375,1.47295,1.4736,352600000.0
2009-01-15 14:41:00,1.4736,1.4753,1.4734,1.47455,276000000.0
2009-01-15 14:42:00,1.47455,1.4748,1.47455,1.47465,257400000.0
2009-01-15 14:43:00,1.47465,1.4748,1.47445,1.4746,342400000.0
2009-01-15 14:44:00,1.4746,1.4748,1.47345,1.4739,241600000.0
2009-01-15 14:45:00,1.47385,1.4756,1.4722,1.4746,454300000.0
2009-01-15 14:46:00,1.4747,1.4747,1.47285,1.4731,366600000.0
2009-01-15 14:47:00,1.4733,1.4738,1.4729,1.4738,336400000.0
2009-01-15 14:48:00,1.4737,1.4738,1.4731,1.4738,410800000.0
2009-01-15 14:49:00,1.4738,1.4738,1.47335,1.47335,473800000.0
2009-01-15 14:50:00,1.47335,1.47365,1.47235,1.47235,429200000.0
2009-01-15 14:51:00,1.47235,1.47275,1.47225,1.47245,378400000.0
2009-01-15 14:52:00,1.47245,1.47335,1.47235,1.4729,406999999.0
2009-01-15 14:53:00,1.4729,1.4737,1.4729,1.47315,425600000.0
2009-01-15 14:54:00,1.473,1.47665,1.47235,1.47585,475000000.0
2009-01-15 14:55:00,1.47575,1.47585,1.4743,1.4751,487500000.0
2009-01-15 14:56:00,1.4752,1.47595,1.47475,1.47475,418200000.0
2009-01-15 14:57:00,1.47475,1.4749,1.4736,1.4749,515000000.0
2009-01-15 14:58:00,1.4749,1.4752,1.47455,1.47495,391600000.0
2009-01-15 14:59:00,1.47495,1.47665,1.47495,1.47665,468400000.0
2009-01-15 15:00:00,1.4766,1.4769,1.47605,1.47665,411400000.0
2009-01-15 15:01:00,1.47665,1.4779,1.47655,1.47655,366400000.0
2009-01-15 15:02:00,1.47655,1.4771,1.47655,1.47675,499800000.0
2009-01-15 15:03:00,1.47685,1.4769,1.47595,1.4761,535800002.0
2009-01-15 15:04:00,1.47615,1.4764,1.476,1.47615,389800000.0
2009-01-15 15:05:00,1.47615,1.47635,1.47595,1.47595,309600000.0
2009-01-15 15:06:00,1.476,1.47615,1.4753,1.47605,452000000.0
2009-01-15 15:07:00,1.4761,1.4766,1.47555,1.47555,360200000.0
2009-01-15 15:08:00,1.47555,1.4756,1.47415,1.4746,304600000.0
2009-01-15 15:09:00,1.4746,1.47515,1.47455,1.47505,498200000.0
2009-01-15 15:10:00,1.47515,1.4754,1.47485,1.4753,423000001.0
2009-01-15 15:11:00,1.4752,1.4753,1.4744,1.4746,630200000.0
2009-01-15 15:12:00,1.4746,1.4753,1.47435,1.475,385200000.0
2009-01-15 15:13:00,1.47505,1.4752,1.4736,1.47365,582600000.0
2009-01-15 15:14:00,1.47365,1.47375,1.47195,1.47245,570000000.0
2009-01-15 15:15:00,1.4724,1.47355,1.47225,1.47335,395600000.0
2009-01-15 15:16:00,1.4734,1.47365,1.4731,1.47365,383000000.0
2009-01-15 15:17:00,1.47365,1.47415,1.47355,1.47395,409346500.0
2009-01-15 15:18:00,1.47395,1.4742,1.4737,1.47385,286400000.0
2009-01-15 15:19:00,1.47375,1.4742,1.4734,1.47415,328800000.0
2009-01-15 15:20:00,1.4741,1.47455,1.4734,1.47345,715400000.0
2009-01-15 15:21:00,1.47345,1.474,1.47295,1.4736,390200000.0
2009-01-15 15:22:00,1.4737,1.4748,1.4737,1.47455,287000000.0
2009-01-15 15:23:00,1.47455,1.47475,1.47445,1.47455,288200000.0
2009-01-15 15:24:00,1.4745,1.47455,1.47415,1.47445,96400000.0
2009-01-15 15:25:00,1.47445,1.47455,1.4737,1.47375,198400000.0
2009-01-15 15:26:00,1.47375,1.47385,1.47295,1.47335,433600000.0
2009-01-15 15:27:00,1.47335,1.4738,1.47315,1.4737,449800000.0
2009-01-15 15:28:00,1.4737,1.4745,1.47335,1.47355,408000000.0
2009-01-15 15:29:00,1.4735,1.47415,1.47325,1.4736,408600000.0
2009-01-15 15:30:00,1.4736,1.47455,1.4734,1.4737,345800000.0
2009-01-15 15:31:00,1.4737,1.4747,1.47345,1.47455,378200000.0
2009-01-15 15:32:00,1.4746,1.4747,1.47385,1.47415,428400000.0
2009-01-15 15:33:00,1.47415,1.47485,1.4741,1.47465,372200000.0
2009-01-15 15:34:00,1.4746,1.4748,1.47415,1.4742,435000000.0
2009-01-15 15:35:00,1.47415,1.4747,1.4741,1.47455,400400000.0
2009-01-15 15:36:00,1.47455,1.4755,1.47455,1.4752,468000000.0
2009-01-15 15:37:00,1.47535,1.4755,1.4749,1.47535,485799999.0
2009-01-15 15:38:00,1.47535,1.4755,1.47525,1.47545,192200000.0
2009-01-15 15:39:00,1.47545,1.4756,1.47525,1.4754,427000000.0
2009-01-15 15:40:00,1.4755,1.47565,1.47505,1.47515,515800001.0
2009-01-15 15:41:00,1.4752,1.47565,1.4752,1.4755,400000000.0
2009-01-15 15:42:00,1.4756,1.4764,1.4755,1.4763,411400000.0
2009-01-15 15:43:00,1.4763,1.4767,1.476,1.47635,518000000.0
2009-01-15 15:44:00,1.47635,1.47735,1.47605,1.47615,608400001.0
2009-01-15 15:45:00,1.4761,1.477,1.47605,1.4764,673199999.0
2009-01-15 15:46:00,1.4764,1.4765,1.4756,1.47565,445600000.0
2009-01-15 15:47:00,1.47565,1.47805,1.47565,1.4779,423000000.0
2009-01-15 15:48:00,1.4778,1.4797,1.4778,1.479,592599999.0
2009-01-15 15:49:00,1.47895,1.4792,1.4785,1.47865,503600000.0
2009-01-15 15:50:00,1.4786,1.479,1.4786,1.47875,353600000.0
2009-01-15 15:51:00,1.47875,1.479,1.47865,1.4788,342000000.0
2009-01-15 15:52:00,1.4787,1.47895,1.4787,1.47875,184800000.0
2009-01-15 15:53:00,1.4787,1.47875,1.47765,1.4777,372000000.0
2009-01-15 15:54:00,1.4777,1.47795,1.47755,1.47785,450000000.0
2009-01-15 15:55:00,1.47785,1.47865,1.47785,1.47805,339000000.0
2009-01-15 15:56:00,1.47805,1.47835,1.47805,1.47825,251400000.0
2009-01-15 15:57:00,1.47825,1.47975,1.47825,1.47885,627200002.0
2009-01-15 15:58:00,1.47885,1.47895,1.47775,1.47795,419100000.0
2009-01-15 15:59:00,1.478,1.47805,1.47735,1.47785,552999999.0
2009-01-15 16:00:00,1.47785,1.47795,1.4774,1.47795,399800000.0
2009-01-15 16:01:00,1.47795,1.4783,1.4776,1.4781,356400000.0
2009-01-15 16:02:00,1.47805,1.47875,1.4773,1.47875,420600001.0
2009-01-15 16:03:00,1.47875,1.4789,1.478,1.47805,180800000.0
2009-01-15 16:04:00,1.47805,1.47915,1.47785,1.47855,450200000.0
2009-01-15 16:05:00,1.4788,1.47945,1.47865,1.47915,424000000.0
2009-01-15 16:06:00,1.4792,1.4811,1.4792,1.4805,625600000.0
2009-01-15 16:07:00,1.4805,1.48075,1.48,1.48075,448000000.0
2009-01-15 16:08:00,1.4806,1.48115,1.48045,1.48055,505200000.0
2009-01-15 16:09:00,1.48055,1.4808,1.4804,1.48055,266000000.0
2009-01-15 16:10:00,1.48055,1.4814,1.4805,1.4808,460400001.0
2009-01-15 16:11:00,1.4808,1.48125,1.4805,1.4807,534800000.0
2009-01-15 16:12:00,1.48075,1.48075,1.47995,1.4804,296000000.0
2009-01-15 16:13:00,1.4804,1.4805,1.4794,1.4796,355800000.0
2009-01-15 16:14:00,1.4796,1.48,1.4794,1.4796,312200000.0
2009-01-15 16:15:00,1.47965,1.47995,1.4795,1.47995,374400000.0
2009-01-15 16:16:00,1.4799,1.48,1.4795,1.47955,264200000.0
2009-01-15 16:17:00,1.47955,1.4796,1.479,1.4791,480800000.0
2009-01-15 16:18:00,1.4791,1.47945,1.47905,1.4792,373200000.0
2009-01-15 16:19:00,1.4792,1.4797,1.47905,1.4797,447800000.0
2009-01-15 16:20:00,1.4797,1.4798,1.4784,1.47875,428800000.0
2009-01-15 16:21:00,1.47875,1.4789,1.47775,1.4779,613599998.0
2009-01-15 16:22:00,1.47785,1.4781,1.47765,1.4777,584000000.0
2009-01-15 16:23:00,1.4777,1.47785,1.4769,1.4771,467600000.0
2009-01-15 16:24:00,1.477,1.47705,1.4766,1.47695,470400000.0
2009-01-15 16:25:00,1.47695,1.4785,1.47675,1.4781,416400000.0
2009-01-15 16:26:00,1.47805,1.47825,1.47725,1.47755,414000000.0
2009-01-15 16:27:00,1.47755,1.47765,1.4774,1.4774,332800000.0
2009-01-15 16:28:00,1.47745,1.4777,1.47715,1.47735,311600000.0
2009-01-15 16:29:00,1.47735,1.4778,1.47735,1.47745,363600000.0
2009-01-15 16:30:00,1.4775,1.478,1.47705,1.4779,395000000.0
2009-01-15 16:31:00,1.4779,1.4779,1.47725,1.47725,365200000.0
2009-01-15 16:32:00,1.47725,1.47725,1.47645,1.47655,351200000.0
2009-01-15 16:33:00,1.47655,1.4767,1.4753,1.47575,626500001.0
2009-01-15 16:34:00,1.4758,1.4777,1.47555,1.47695,475399999.0
2009-01-15 16:35:00,1.47695,1.477,1.47505,1.47575,480400000.0
2009-01-15 16:36:00,1.47575,1.47675,1.47575,1.47625,416000000.0
2009-01-15 16:37:00,1.4762,1.47645,1.47585,1.47645,429800000.0
2009-01-15 16:38:00,1.47645,1.4767,1.47635,1.4767,366200000.0
2009-01-15 16:39:00,1.4767,1.47705,1.47655,1.47665,361800000.0
2009-01-15 16:40:00,1.47665,1.4768,1.47645,1.47655,324400000.0
2009-01-15 16:41:00,1.47655,1.47655,1.4763,1.4764,328999999.0
2009-01-15 16:42:00,1.4764,1.4767,1.47595,1.47665,435600000.0
2009-01-15 16:43:00,1.47675,1.47675,1.47615,1.4763,403199999.0
2009-01-15 16:44:00,1.47635,1.47685,1.47595,1.4762,403200000.0
2009-01-15 16:45:00,1.47605,1.47635,1.47595,1.4762,651600000.0
2009-01-15 16:46:00,1.47615,1.47625,1.4759,1.47605,437800001.0
2009-01-15 16:47:00,1.47605,1.47605,1.47475,1.47505,620600000.0
2009-01-15 16:48:00,1.47505,1.4753,1.4749,1.475,663200001.0
2009-01-15 16:49:00,1.475,1.47515,1.47495,1.475,490200000.0
2009-01-15 16:50:00,1.47505,1.47535,1.47475,1.47485,386200000.0
2009-01-15 16:51:00,1.47485,1.47515,1.4747,1.47495,550200000.0
2009-01-15 16:52:00,1.47495,1.47495,1.47455,1.4747,571799999.0
2009-01-15 16:53:00,1.47485,1.47515,1.4746,1.47475,409200000.0
2009-01-15 16:54:00,1.4748,1.4748,1.47435,1.47465,259400000.0
2009-01-15 16:55:00,1.47465,1.4758,1.4744,1.47565,473800000.0
2009-01-15 16:56:00,1.47555,1.4756,1.4748,1.47515,611000000.0
2009-01-15 16:57:00,1.4753,1.47565,1.475,1.47535,265600000.0
2009-01-15 16:58:00,1.47535,1.4758,1.47525,1.4757,214600000.0
2009-01-15 16:59:00,1.4757,1.4758,1.47275,1.47415,398400000.0
2009-01-15 17:00:00,1.4743,1.47625,1.47415,1.47575,431399999.0
2009-01-15 17:01:00,1.4756,1.47595,1.4747,1.4753,470000000.0
2009-01-15 17:02:00,1.4753,1.4753,1.47435,1.47455,573600000.0
2009-01-15 17:03:00,1.47455,1.4751,1.4742,1.47505,525600000.0
2009-01-15 17:04:00,1.47505,1.47505,1.47405,1.4742,493200000.0
2009-01-15 17:05:00,1.4743,1.4743,1.47295,1.47335,388200000.0
2009-01-15 17:06:00,1.47335,1.47355,1.47265,1.47265,609000000.0
2009-01-15 17:07:00,1.47265,1.47315,1.47235,1.47285,586000000.0
2009-01-15 17:08:00,1.47285,1.4736,1.47285,1.47325,554200000.0
2009-01-15 17:09:00,1.47325,1.47345,1.47295,1.47305,397800000.0
2009-01-15 17:10:00,1.47305,1.4733,1.4729,1.47315,385200000.0
2009-01-15 17:11:00,1.4732,1.47355,1.4731,1.4732,618600000.0
2009-01-15 17:12:00,1.4731,1.47335,1.47285,1.4732,390600000.0
2009-01-15 17:13:00,1.4732,1.47335,1.47245,1.47255,399000000.0
2009-01-15 17:14:00,1.47255,1.4726,1.47225,1.47225,484800000.0
2009-01-15 17:15:00,1.47225,1.47245,1.4715,1.4719,712200001.0
2009-01-15 17:16:00,1.4719,1.4723,1.47115,1.47155,649799999.0
2009-01-15 17:17:00,1.47145,1.4716,1.47115,1.47135,339400000.0
2009-01-15 17:18:00,1.47135,1.4717,1.47095,1.47105,332599999.0
2009-01-15 17:19:00,1.47105,1.4711,1.47045,1.47075,455200000.0
2009-01-15 17:20:00,1.47075,1.47125,1.47075,1.47125,165200000.0
2009-01-15 17:21:00,1.47125,1.47155,1.471,1.47125,250600000.0
2009-01-15 17:22:00,1.4713,1.47135,1.4709,1.4713,256000000.0
2009-01-15 17:23:00,1.4713,1.47165,1.47085,1.47115,390800000.0
2009-01-15 17:24:00,1.47115,1.47135,1.47085,1.4711,342800000.0
2009-01-15 17:25:00,1.47105,1.47155,1.47105,1.47155,339800000.0
2009-01-15 17:26:00,1.4715,1.47155,1.47125,1.47125,262000000.0
2009-01-15 17:27:00,1.47125,1.4714,1.46995,1.47,370000001.0
2009-01-15 17:28:00,1.46995,1.47005,1.46875,1.4695,458000000.0
2009-01-15 17:29:00,1.4695,1.46995,1.46925,1.46945,324800000.0
2009-01-15 17:30:00,1.46945,1.46975,1.46925,1.46975,330999999.0
2009-01-15 17:31:00,1.46975,1.46995,1.4693,1.4696,338000000.0
2009-01-15 17:32:00,1.4696,1.47015,1.46945,1.4696,478600000.0
2009-01-15 17:33:00,1.4696,1.4702,1.46915,1.4695,292200000.0
2009-01-15 17:34:00,1.46945,1.47035,1.46885,1.46915,424199999.0
2009-01-15 17:35:00,1.4692,1.4696,1.46825,1.4684,486400000.0
2009-01-15 17:36:00,1.46845,1.4686,1.46765,1.46815,619800000.0
2009-01-15 17:37:00,1.46815,1.4682,1.4676,1.46795,323600000.0
2009-01-15 17:38:00,1.468,1.4688,1.46795,1.46865,430800000.0
2009-01-15 17:39:00,1.46865,1.46895,1.4681,1.4689,392200000.0
2009-01-15 17:40:00,1.4689,1.46985,1.4689,1.46975,384800000.0
2009-01-15 17:41:00,1.46975,1.4698,1.4692,1.4694,333400000.0
2009-01-15 17:42:00,1.46945,1.47005,1.4694,1.46995,432600000.0
2009-01-15 17:43:00,1.46985,1.47035,1.46985,1.47015,316400000.0
2009-01-15 17:44:00,1.47025,1.4705,1.47005,1.47015,508600000.0
2009-01-15 17:45:00,1.47015,1.47065,1.47005,1.47015,306000000.0
2009-01-15 17:46:00,1.47015,1.4702,1.4698,1.47005,431200000.0
2009-01-15 17:47:00,1.47005,1.4701,1.46975,1.4698,366400000.0
2009-01-15 17:48:00,1.4697,1.471,1.4693,1.4704,415700000.0
2009-01-15 17:49:00,1.4706,1.4709,1.47045,1.47075,381800000.0
2009-01-15 17:50:00,1.47075,1.47105,1.47045,1.4705,343400000.0
2009-01-15 17:51:00,1.47045,1.47115,1.4703,1.47085,453400000.0
2009-01-15 17:52:00,1.47085,1.47125,1.4708,1.47095,471400000.0
2009-01-15 17:53:00,1.47095,1.47125,1.47055,1.47105,541800000.0
2009-01-15 17:54:00,1.47105,1.4716,1.47105,1.4716,253000000.0
2009-01-15 17:55:00,1.4716,1.47165,1.4708,1.4709,332600000.0
2009-01-15 17:56:00,1.47095,1.47175,1.4707,1.4717,449400000.0
2009-01-15 17:57:00,1.47175,1.47175,1.47115,1.47135,354200000.0
2009-01-15 17:58:00,1.47145,1.47175,1.4711,1.4716,354800000.0
2009-01-15 17:59:00,1.47165,1.4718,1.46985,1.4707,572200000.0
2009-01-15 18:00:00,1.47065,1.47285,1.47015,1.47285,438600000.0
2009-01-15 18:01:00,1.47285,1.4731,1.47255,1.4726,288200000.0
2009-01-15 18:02:00,1.4726,1.47275,1.4725,1.47275,314800000.0
2009-01-15 18:03:00,1.47265,1.47275,1.4711,1.47135,539400000.0
2009-01-15 18:04:00,1.47125,1.47155,1.47105,1.47115,378200000.0
2009-01-15 18:05:00,1.47115,1.472,1.47105,1.4719,425000000.0
2009-01-15 18:06:00,1.47195,1.472,1.47155,1.47185,361400000.0
2009-01-15 18:07:00,1.4718,1.47185,1.47095,1.47125,357600000.0
2009-01-15 18:08:00,1.47135,1.47165,1.47135,1.47135,237600000.0
2009-01-15 18:09:00,1.47145,1.4719,1.4714,1.47165,308400000.0
2009-01-15 18:10:00,1.47165,1.47175,1.4709,1.47095,345000000.0
2009-01-15 18:11:00,1.47095,1.47115,1.4709,1.471,354800000.0
2009-01-15 18:12:00,1.471,1.4715,1.471,1.47145,304200000.0
2009-01-15 18:13:00,1.47145,1.47145,1.47095,1.471,447800000.0
2009-01-15 18:14:00,1.47115,1.47155,1.47105,1.47145,240600000.0
2009-01-15 18:15:00,1.47155,1.4717,1.4714,1.47155,204800000.0
2009-01-15 18:16:00,1.4715,1.4715,1.47105,1.47115,304000000.0
2009-01-15 18:17:00,1.47115,1.47125,1.4707,1.47095,303599999.0
2009-01-15 18:18:00,1.47085,1.47095,1.469,1.4691,384400000.0
2009-01-15 18:19:00,1.4691,1.46935,1.46845,1.46845,427599999.0
2009-01-15 18:20:00,1.46845,1.4689,1.46845,1.46865,260200000.0
2009-01-15 18:21:00,1.46875,1.4689,1.46765,1.46795,307000000.0
2009-01-15 18:22:00,1.46805,1.46825,1.46765,1.4677,180000000.0
2009-01-15 18:23:00,1.4677,1.46805,1.46755,1.4678,295399999.0
2009-01-15 18:24:00,1.46795,1.4684,1.46775,1.46835,196400000.0
2009-01-15 18:25:00,1.46835,1.46855,1.4682,1.4685,382000000.0
2009-01-15 18:26:00,1.46845,1.46905,1.46845,1.46895,303200000.0
2009-01-15 18:27:00,1.46895,1.4701,1.4687,1.4701,447600000.0
2009-01-15 18:28:00,1.4701,1.47105,1.4701,1.47065,407000000.0
2009-01-15 18:29:00,1.4707,1.47075,1.4702,1.4702,298800000.0
2009-01-15 18:30:00,1.4702,1.47075,1.47015,1.4707,180600000.0
2009-01-15 18:31:00,1.47075,1.47125,1.47055,1.47105,300700000.0
2009-01-15 18:32:00,1.47105,1.4714,1.4704,1.47125,402000000.0
2009-01-15 18:33:00,1.47125,1.4714,1.47055,1.4708,279199999.0
2009-01-15 18:34:00,1.4708,1.4709,1.47055,1.4709,132800000.0
2009-01-15 18:35:00,1.47085,1.4711,1.4703,1.47065,250200000.0
2009-01-15 18:36:00,1.47065,1.47085,1.47055,1.47075,186000000.0
2009-01-15 18:37:00,1.47075,1.47135,1.47065,1.47135,127600000.0
2009-01-15 18:38:00,1.47135,1.4714,1.4709,1.4709,152600000.0
2009-01-15 18:39:00,1.4709,1.47115,1.47075,1.47105,174800000.0
2009-01-15 18:40:00,1.47105,1.4714,1.47085,1.4711,231000000.0
2009-01-15 18:41:00,1.4711,1.4711,1.47025,1.4707,240700000.0
2009-01-15 18:42:00,1.4707,1.47115,1.4705,1.47095,167900000.0
2009-01-15 18:43:00,1.47095,1.4713,1.47095,1.47105,284400000.0
2009-01-15 18:44:00,1.47105,1.4712,1.4709,1.4711,180400000.0
2009-01-15 18:45:00,1.4711,1.47115,1.471,1.47115,120600000.0
2009-01-15 18:46:00,1.4711,1.4714,1.4711,1.4712,237400000.0
2009-01-15 18:47:00,1.4713,1.47195,1.47125,1.4717,359399999.0
2009-01-15 18:48:00,1.47185,1.47195,1.47145,1.47145,211400000.0
2009-01-15 18:49:00,1.47145,1.4717,1.47145,1.47145,140000000.0
2009-01-15 18:50:00,1.47145,1.4718,1.47075,1.47135,347400000.0
2009-01-15 18:51:00,1.4713,1.472,1.4713,1.47155,301200000.0
2009-01-15 18:52:00,1.4715,1.4715,1.47095,1.47105,165000000.0
2009-01-15 18:53:00,1.47105,1.47105,1.47075,1.47085,186000000.0
2009-01-15 18:54:00,1.47085,1.47095,1.47085,1.47095,38400000.0
2009-01-15 18:55:00,1.47095,1.47095,1.47095,1.47095,18000000.0
2009-01-15 18:56:00,1.47095,1.47105,1.4705,1.47065,133800000.0
2009-01-15 18:57:00,1.47065,1.47095,1.47065,1.4708,111800000.0
2009-01-15 18:58:00,1.4708,1.4709,1.4706,1.47075,151800000.0
2009-01-15 18:59:00,1.47085,1.47095,1.4705,1.47095,159400000.0
2009-01-15 19:00:00,1.471,1.471,1.4704,1.4705,218400000.0
2009-01-15 19:01:00,1.4705,1.47075,1.4705,1.4707,221400000.0
2009-01-15 19:02:00,1.47065,1.4707,1.4704,1.4705,132600000.0
2009-01-15 19:03:00,1.47045,1.4705,1.47045,1.47045,72200000.0
2009-01-15 19:04:00,1.47045,1.47065,1.4703,1.4703,250999999.0
2009-01-15 19:05:00,1.47025,1.4708,1.4701,1.47045,321800000.0
2009-01-15 19:06:00,1.4704,1.47055,1.4702,1.47045,111000000.0
2009-01-15 19:07:00,1.47045,1.4707,1.47025,1.4704,303200000.0
2009-01-15 19:08:00,1.4704,1.47115,1.47035,1.47115,195800000.0
2009-01-15 19:09:00,1.4713,1.47305,1.4708,1.47295,422000000.0
2009-01-15 19:10:00,1.47305,1.47305,1.47115,1.47175,278200000.0
2009-01-15 19:11:00,1.47175,1.47225,1.4717,1.47225,79000000.0
2009-01-15 19:12:00,1.47245,1.47335,1.47225,1.4727,337000000.0
2009-01-15 19:13:00,1.4727,1.4728,1.47225,1.47255,159800000.0
2009-01-15 19:14:00,1.47245,1.4737,1.47245,1.47325,212600000.0
2009-01-15 19:15:00,1.47325,1.47325,1.47295,1.47305,49200000.0
2009-01-15 19:16:00,1.47305,1.47305,1.47295,1.47305,26200000.0
2009-01-15 19:17:00,1.473,1.4733,1.47265,1.4729,194200000.0
2009-01-15 19:18:00,1.473,1.47325,1.47285,1.4729,205600000.0
2009-01-15 19:19:00,1.47295,1.47295,1.47245,1.47275,142800000.0
2009-01-15 19:20:00,1.473,1.4731,1.4728,1.47285,173800000.0
2009-01-15 19:21:00,1.47285,1.47305,1.47235,1.47255,84600000.0
2009-01-15 19:22:00,1.47255,1.4729,1.4724,1.47245,193800000.0
2009-01-15 19:23:00,1.47245,1.47245,1.47215,1.47225,73000000.0
2009-01-15 19:24:00,1.47225,1.47225,1.47195,1.472,222000000.0
2009-01-15 19:25:00,1.47205,1.47215,1.47155,1.4716,213800000.0
2009-01-15 19:26:00,1.4717,1.472,1.47145,1.4717,421200000.0
2009-01-15 19:27:00,1.4717,1.47185,1.47135,1.47135,344000000.0
2009-01-15 19:28:00,1.47135,1.47155,1.47135,1.47135,288999998.0
2009-01-15 19:29:00,1.47135,1.4716,1.47135,1.4714,167800000.0
2009-01-15 19:30:00,1.47145,1.4715,1.4714,1.47145,35200000.0
2009-01-15 19:31:00,1.4714,1.47145,1.471,1.4711,154000000.0
2009-01-15 19:32:00,1.4711,1.4712,1.47095,1.47105,152999999.0
2009-01-15 19:33:00,1.47105,1.47145,1.47085,1.4711,125600000.0
2009-01-15 19:34:00,1.4711,1.47115,1.47105,1.47105,56200000.0
2009-01-15 19:35:00,1.47105,1.47115,1.47105,1.47105,17600000.0
2009-01-15 19:36:00,1.47105,1.47115,1.47095,1.47095,31000000.0
2009-01-15 19:37:00,1.47095,1.47095,1.4708,1.47085,89800000.0
2009-01-15 19:38:00,1.4709,1.4709,1.4707,1.4708,110400000.0
2009-01-15 19:39:00,1.4708,1.47085,1.47075,1.47075,262800000.0
2009-01-15 19:40:00,1.47075,1.4708,1.47055,1.47055,282000000.0
2009-01-15 19:41:00,1.47055,1.47095,1.4705,1.47085,523000000.0
2009-01-15 19:42:00,1.47085,1.47095,1.47085,1.47095,130400000.0
2009-01-15 19:43:00,1.47095,1.47095,1.4702,1.4702,417600000.0
2009-01-15 19:44:00,1.4702,1.4703,1.46975,1.4698,325800000.0
2009-01-15 19:45:00,1.4698,1.46995,1.46975,1.46975,104600000.0
2009-01-15 19:46:00,1.46995,1.46995,1.4696,1.46975,46800000.0
2009-01-15 19:47:00,1.46975,1.46975,1.46975,1.46975,70600000.0
2009-01-15 19:48:00,1.4697,1.4697,1.4695,1.46955,152600000.0
2009-01-15 19:49:00,1.46955,1.4698,1.46925,1.46945,208199999.0
2009-01-15 19:50:00,1.46945,1.46995,1.46945,1.4697,98800000.0
2009-01-15 19:51:00,1.46975,1.4698,1.46965,1.4697,162400000.0
2009-01-15 19:52:00,1.4697,1.4699,1.4697,1.46975,90200000.0
2009-01-15 19:53:00,1.46975,1.46985,1.4697,1.4697,120600000.0
2009-01-15 19:54:00,1.4697,1.47015,1.4697,1.4697,51000000.0
2009-01-15 19:55:00,1.46975,1.46975,1.46965,1.46975,72200000.0
2009-01-15 19:56:00,1.46975,1.47025,1.46975,1.47025,65200000.0
2009-01-15 19:57:00,1.47025,1.4704,1.46995,1.4702,322800000.0
2009-01-15 19:58:00,1.47015,1.47025,1.46975,1.46995,246400000.0
2009-01-15 19:59:00,1.47,1.4704,1.46985,1.47025,214200000.0
2009-01-15 20:00:00,1.47045,1.47085,1.47035,1.4706,218200000.0
2009-01-15 20:01:00,1.47065,1.471,1.4702,1.47025,166000000.0
2009-01-15 20:02:00,1.4703,1.4707,1.47025,1.4704,263200000.0
2009-01-15 20:03:00,1.47045,1.47105,1.47025,1.47095,339600000.0
2009-01-15 20:04:00,1.47095,1.47095,1.47055,1.47065,282200000.0
2009-01-15 20:05:00,1.4705,1.47075,1.4703,1.47075,185400000.0
2009-01-15 20:06:00,1.47075,1.4709,1.47045,1.4706,275800000.0
2009-01-15 20:07:00,1.4706,1.47115,1.47035,1.4707,183000000.0
2009-01-15 20:08:00,1.4707,1.4708,1.47045,1.4708,88000000.0
2009-01-15 20:09:00,1.4708,1.4709,1.47065,1.4708,118000000.0
2009-01-15 20:10:00,1.4709,1.4712,1.4709,1.47115,88000000.0
2009-01-15 20:11:00,1.471,1.47105,1.4709,1.471,99400000.0
2009-01-15 20:12:00,1.471,1.4711,1.47055,1.4708,103800000.0
2009-01-15 20:13:00,1.47085,1.47095,1.47025,1.47055,171400000.0
2009-01-15 20:14:00,1.4706,1.471,1.4704,1.4709,135600000.0
2009-01-15 20:15:00,1.471,1.47145,1.4709,1.4709,112400000.0
2009-01-15 20:16:00,1.47115,1.47115,1.471,1.471,48800000.0
2009-01-15 20:17:00,1.47095,1.4712,1.47095,1.47105,66400000.0
2009-01-15 20:18:00,1.4712,1.47145,1.47105,1.47145,47400000.0
2009-01-15 20:19:00,1.4716,1.4721,1.4714,1.47155,190600000.0
2009-01-15 20:20:00,1.47165,1.4719,1.4714,1.47185,114800000.0
2009-01-15 20:21:00,1.4719,1.4719,1.47115,1.4713,250000000.0
2009-01-15 20:22:00,1.47135,1.4714,1.47115,1.47125,155200000.0
2009-01-15 20:23:00,1.4712,1.4713,1.47115,1.47115,113600000.0
2009-01-15 20:24:00,1.47115,1.4712,1.4711,1.47115,28000000.0
2009-01-15 20:25:00,1.4713,1.47155,1.4712,1.47135,26400000.0
2009-01-15 20:26:00,1.4715,1.4715,1.47135,1.47135,23200000.0
2009-01-15 20:27:00,1.47135,1.47135,1.4713,1.4713,19400000.0
2009-01-15 20:28:00,1.4713,1.4716,1.4711,1.47155,108400000.0
2009-01-15 20:29:00,1.47155,1.4719,1.47155,1.47185,38400000.0
2009-01-15 20:30:00,1.4717,1.472,1.4716,1.47195,108400000.0
2009-01-15 20:31:00,1.4717,1.472,1.47135,1.47135,204800000.0
2009-01-15 20:32:00,1.4714,1.4719,1.4714,1.4717,140200000.0
2009-01-15 20:33:00,1.47175,1.47195,1.47175,1.47185,62200000.0
2009-01-15 20:34:00,1.4719,1.4723,1.4719,1.4723,44800000.0
2009-01-15 20:35:00,1.47215,1.4723,1.47215,1.47215,15600000.0
2009-01-15 20:36:00,1.47215,1.47255,1.47215,1.4724,171600000.0
2009-01-15 20:37:00,1.4723,1.4728,1.4723,1.4725,242400000.0
2009-01-15 20:38:00,1.4726,1.4729,1.4725,1.47285,183600000.0
2009-01-15 20:39:00,1.47285,1.4732,1.47275,1.47305,151600000.0
2009-01-15 20:40:00,1.4732,1.4736,1.47295,1.47335,194400000.0
2009-01-15 20:41:00,1.47345,1.4735,1.47325,1.47335,233799999.0
2009-01-15 20:42:00,1.4735,1.4735,1.4732,1.4733,122400000.0
2009-01-15 20:43:00,1.4733,1.4733,1.473,1.47325,147200000.0
2009-01-15 20:44:00,1.47325,1.4734,1.47305,1.47335,347800000.0
2009-01-15 20:45:00,1.47335,1.47345,1.47305,1.4731,224800000.0
2009-01-15 20:46:00,1.4731,1.4734,1.473,1.47325,271200000.0
2009-01-15 20:47:00,1.47325,1.47325,1.473,1.473,127400000.0
2009-01-15 20:48:00,1.473,1.47315,1.473,1.473,86000000.0
2009-01-15 20:49:00,1.47315,1.47315,1.47295,1.473,45200000.0
2009-01-15 20:50:00,1.4731,1.4736,1.47295,1.47355,157400000.0
2009-01-15 20:51:00,1.4736,1.47435,1.47335,1.4739,301600000.0
2009-01-15 20:52:00,1.47385,1.4741,1.4734,1.4739,198400000.0
2009-01-15 20:53:00,1.4739,1.474,1.47335,1.474,139200000.0
2009-01-15 20:54:00,1.474,1.47495,1.47385,1.4742,161600000.0
2009-01-15 20:55:00,1.4743,1.4752,1.47425,1.4752,272600000.0
2009-01-15 20:56:00,1.47515,1.4753,1.4741,1.47445,302000000.0
2009-01-15 20:57:00,1.47445,1.4756,1.47435,1.4756,207400000.0
2009-01-15 20:58:00,1.4756,1.4758,1.47525,1.47535,261400000.0
2009-01-15 20:59:00,1.47545,1.47565,1.47455,1.4751,280400000.0
2009-01-15 21:00:00,1.4751,1.47545,1.47475,1.47505,201800000.0
2009-01-15 21:01:00,1.4752,1.4754,1.4747,1.4752,255400000.0
2009-01-15 21:02:00,1.4752,1.4754,1.4747,1.47475,552400000.0
2009-01-15 21:03:00,1.47475,1.4753,1.47475,1.47525,216000000.0
2009-01-15 21:04:00,1.4752,1.4753,1.4747,1.475,356800000.0
2009-01-15 21:05:00,1.4749,1.4752,1.47475,1.4752,324400000.0
2009-01-15 21:06:00,1.4752,1.47555,1.47515,1.47525,191000000.0
2009-01-15 21:07:00,1.47525,1.47555,1.4752,1.4752,276600000.0
2009-01-15 21:08:00,1.4752,1.47555,1.47475,1.4755,380200000.0
2009-01-15 21:09:00,1.47545,1.47555,1.475,1.47545,122600000.0
2009-01-15 21:10:00,1.4754,1.47555,1.4753,1.47545,268200000.0
2009-01-15 21:11:00,1.4754,1.4754,1.475,1.475,253000000.0
2009-01-15 21:12:00,1.47495,1.47545,1.47495,1.47535,185200000.0
2009-01-15 21:13:00,1.4755,1.4755,1.4752,1.4753,186400000.0
2009-01-15 21:14:00,1.47555,1.47575,1.475,1.475,167400000.0
2009-01-15 21:15:00,1.47505,1.47535,1.475,1.47515,243000000.0
2009-01-15 21:16:00,1.4752,1.47635,1.4751,1.47635,221200000.0
2009-01-15 21:17:00,1.47635,1.47635,1.47555,1.47555,198400000.0
2009-01-15 21:18:00,1.47555,1.47575,1.47545,1.47565,67000000.0
2009-01-15 21:19:00,1.47565,1.4763,1.47565,1.4763,259600000.0
2009-01-15 21:20:00,1.47625,1.47655,1.47585,1.47635,169400000.0
2009-01-15 21:21:00,1.47625,1.4764,1.47595,1.47635,185200000.0
2009-01-15 21:22:00,1.4764,1.4773,1.4761,1.4761,257200000.0
2009-01-15 21:23:00,1.47615,1.47645,1.4761,1.4763,155800000.0
2009-01-15 21:24:00,1.47625,1.47645,1.4759,1.47595,299000000.0
2009-01-15 21:25:00,1.47595,1.47605,1.4754,1.4757,292600000.0
2009-01-15 21:26:00,1.47565,1.4763,1.4755,1.4762,122600000.0
2009-01-15 21:27:00,1.4763,1.4766,1.47615,1.47655,266200000.0
2009-01-15 21:28:00,1.47655,1.47655,1.47615,1.47635,141400000.0
2009-01-15 21:29:00,1.47635,1.4766,1.47635,1.47655,82000000.0
2009-01-15 21:30:00,1.47655,1.47655,1.47615,1.4762,195000000.0
2009-01-15 21:31:00,1.47625,1.47715,1.4762,1.47715,210600000.0
2009-01-15 21:32:00,1.47715,1.47715,1.4766,1.47695,186400000.0
2009-01-15 21:33:00,1.47695,1.47755,1.47675,1.47735,306300000.0
2009-01-15 21:34:00,1.47735,1.4776,1.47715,1.47725,365600000.0
2009-01-15 21:35:00,1.4773,1.47765,1.4772,1.47735,341600000.0
2009-01-15 21:36:00,1.4774,1.47765,1.4771,1.4772,243800000.0
2009-01-15 21:37:00,1.4771,1.4773,1.47695,1.47695,451400000.0
2009-01-15 21:38:00,1.477,1.47725,1.4766,1.4766,209200000.0
2009-01-15 21:39:00,1.4766,1.47735,1.4766,1.47735,204600000.0
2009-01-15 21:40:00,1.47725,1.47735,1.47675,1.4769,289799999.0
2009-01-15 21:41:00,1.4769,1.47705,1.47665,1.47705,417600000.0
2009-01-15 21:42:00,1.47705,1.47725,1.4769,1.47715,223800000.0
2009-01-15 21:43:00,1.47715,1.47775,1.47715,1.47765,309600000.0
2009-01-15 21:44:00,1.47765,1.4781,1.47765,1.4778,371200000.0
2009-01-15 21:45:00,1.4778,1.47825,1.4777,1.47805,194200000.0
2009-01-15 21:46:00,1.47805,1.47855,1.47805,1.47845,177600000.0
2009-01-15 21:47:00,1.4784,1.4788,1.47825,1.4784,79800000.0
2009-01-15 21:48:00,1.4784,1.4786,1.4775,1.4781,268000000.0
2009-01-15 21:49:00,1.47805,1.47805,1.47715,1.47745,334000000.0
2009-01-15 21:50:00,1.47755,1.47825,1.4775,1.4779,369000000.0
2009-01-15 21:51:00,1.47805,1.4783,1.47705,1.4771,378400000.0
2009-01-15 21:52:00,1.4771,1.47725,1.4769,1.477,356400000.0
2009-01-15 21:53:00,1.47695,1.47705,1.47695,1.47695,50000000.0
2009-01-15 21:54:00,1.47695,1.477,1.47665,1.47675,193600000.0
2009-01-15 21:55:00,1.47675,1.47675,1.4764,1.47655,153200000.0
2009-01-15 21:56:00,1.47655,1.4773,1.47655,1.47715,151000000.0
2009-01-15 21:57:00,1.47715,1.4772,1.4767,1.47705,277200000.0
2009-01-15 21:58:00,1.4771,1.4771,1.47625,1.47635,316000000.0
2009-01-15 21:59:00,1.4765,1.47685,1.47635,1.47655,325200000.0
2009-01-15 22:00:00,1.47655,1.47665,1.4764,1.4766,227000000.0
2009-01-15 22:01:00,1.4766,1.47665,1.47645,1.47645,180600000.0
2009-01-15 22:02:00,1.47645,1.47645,1.476,1.47615,342400000.0
2009-01-15 22:03:00,1.47615,1.4766,1.47615,1.4764,375600000.0
2009-01-15 22:04:00,1.47655,1.47655,1.47595,1.47615,385000000.0
2009-01-15 22:05:00,1.4761,1.4767,1.47595,1.47665,428800000.0
2009-01-15 22:06:00,1.47665,1.4767,1.4759,1.476,361800000.0
2009-01-15 22:07:00,1.476,1.4761,1.47555,1.47575,279000000.0
2009-01-15 22:08:00,1.4757,1.4762,1.4757,1.47575,301800000.0
2009-01-15 22:09:00,1.47575,1.47585,1.47535,1.47545,123000000.0
2009-01-15 22:10:00,1.47545,1.47575,1.4754,1.4757,171400000.0
2009-01-15 22:11:00,1.47555,1.47585,1.47545,1.4755,103000000.0
2009-01-15 22:12:00,1.4755,1.4758,1.4755,1.4758,47600000.0
2009-01-15 22:13:00,1.47575,1.47595,1.47545,1.47595,260200000.0
2009-01-15 22:14:00,1.47595,1.47595,1.4753,1.47535,210000000.0
2009-01-15 22:15:00,1.47535,1.4759,1.4751,1.47585,188800000.0
2009-01-15 22:16:00,1.4759,1.476,1.47575,1.4758,155000000.0
2009-01-15 22:17:00,1.4757,1.476,1.4757,1.4757,130800000.0
2009-01-15 22:18:00,1.4757,1.47595,1.4757,1.47585,181800000.0
2009-01-15 22:19:00,1.4759,1.47615,1.4759,1.47615,149400000.0
2009-01-15 22:20:00,1.47615,1.47625,1.47575,1.47595,239400000.0
2009-01-15 22:21:00,1.47605,1.4761,1.47545,1.4757,251400000.0
2009-01-15 22:22:00,1.47585,1.47585,1.4755,1.4756,144400000.0
2009-01-15 22:23:00,1.4756,1.4756,1.47555,1.4756,46000000.0
2009-01-15 22:24:00,1.47555,1.4758,1.47525,1.4753,128600000.0
2009-01-15 22:25:00,1.4753,1.47535,1.47495,1.4753,321800000.0
2009-01-15 22:26:00,1.4753,1.47575,1.475,1.4756,214000000.0
2009-01-15 22:27:00,1.4756,1.4757,1.4755,1.47565,209600000.0
2009-01-15 22:28:00,1.4757,1.4757,1.47545,1.47565,175800000.0
2009-01-15 22:29:00,1.47565,1.47565,1.4755,1.4756,70200000.0
2009-01-15 22:30:00,1.4756,1.4756,1.475,1.47525,200000000.0
2009-01-15 22:31:00,1.4753,1.4755,1.47525,1.47535,251200000.0
2009-01-15 22:32:00,1.4754,1.47545,1.47525,1.47525,127800000.0
2009-01-15 22:33:00,1.4753,1.47545,1.475,1.4752,174400000.0
2009-01-15 22:34:00,1.4752,1.4754,1.4751,1.4754,125000000.0
2009-01-15 22:35:00,1.47535,1.4754,1.4751,1.4751,162800000.0
2009-01-15 22:36:00,1.47515,1.47515,1.4749,1.475,48800000.0
2009-01-15 22:37:00,1.475,1.47505,1.47485,1.47495,72400000.0
2009-01-15 22:38:00,1.4749,1.47545,1.4749,1.47535,215000000.0
2009-01-15 22:39:00,1.47535,1.47555,1.4752,1.47525,291000000.0
2009-01-15 22:40:00,1.4753,1.47545,1.47485,1.47505,148000000.0
2009-01-15 22:41:00,1.4751,1.4754,1.47475,1.4754,161800000.0
2009-01-15 22:42:00,1.47535,1.4756,1.47515,1.4753,206200000.0
2009-01-15 22:43:00,1.47535,1.47545,1.47525,1.47525,102400000.0
2009-01-15 22:44:00,1.4753,1.4753,1.475,1.475,79200000.0
2009-01-15 22:45:00,1.475,1.47545,1.47475,1.4748,273800000.0
2009-01-15 22:46:00,1.47485,1.4749,1.47345,1.47355,255600000.0
2009-01-15 22:47:00,1.4736,1.47465,1.4735,1.47365,366800000.0
2009-01-15 22:48:00,1.4738,1.4743,1.47375,1.47385,179600000.0
2009-01-15 22:49:00,1.4739,1.47435,1.47385,1.4741,112000000.0
2009-01-15 22:50:00,1.47415,1.47455,1.47405,1.47455,124000000.0
2009-01-15 22:51:00,1.47455,1.47465,1.47395,1.47465,108400000.0
2009-01-15 22:52:00,1.47465,1.4752,1.47465,1.4752,52600000.0
2009-01-15 22:53:00,1.4752,1.4756,1.4752,1.4754,157000000.0
2009-01-15 22:54:00,1.4755,1.4761,1.4754,1.4761,90800000.0
2009-01-15 22:55:00,1.47615,1.47625,1.47595,1.47615,221600000.0
2009-01-15 22:56:00,1.4762,1.4763,1.4761,1.47615,65600000.0
2009-01-15 22:57:00,1.47615,1.47645,1.47615,1.47635,40000000.0
2009-01-15 22:58:00,1.47645,1.4777,1.4764,1.47745,242800000.0
2009-01-15 22:59:00,1.47745,1.47785,1.47725,1.4773,278800000.0
2009-01-15 23:00:00,1.4773,1.4773,1.47695,1.477,196599999.0
2009-01-15 23:01:00,1.477,1.47745,1.47665,1.47685,317800000.0
2009-01-15 23:02:00,1.4768,1.4771,1.4768,1.4768,195399998.0
2009-01-15 23:03:00,1.4769,1.47725,1.4769,1.4771,144600000.0
2009-01-15 23:04:00,1.4771,1.4771,1.4769,1.4769,159600000.0
2009-01-15 23:05:00,1.4769,1.477,1.4767,1.4767,114200000.0
2009-01-15 23:06:00,1.4767,1.4769,1.4766,1.4768,169200000.0
2009-01-15 23:07:00,1.4768,1.4772,1.4768,1.47705,95600000.0
2009-01-15 23:08:00,1.47705,1.47705,1.476,1.4763,172599999.0
2009-01-15 23:09:00,1.4764,1.47655,1.4764,1.47655,79800000.0
2009-01-15 23:10:00,1.4766,1.4772,1.4766,1.4771,135800000.0
2009-01-15 23:11:00,1.47715,1.47715,1.477,1.47705,27000000.0
2009-01-15 23:12:00,1.4771,1.47715,1.477,1.47705,49000000.0
2009-01-15 23:13:00,1.4771,1.47725,1.4766,1.477,107200000.0
2009-01-15 23:14:00,1.47695,1.477,1.47555,1.47555,214899999.0
2009-01-15 23:15:00,1.4758,1.47675,1.47575,1.47665,387000000.0
2009-01-15 23:16:00,1.47665,1.47705,1.47645,1.4769,228600000.0
2009-01-15 23:17:00,1.4768,1.47685,1.4767,1.47675,39800000.0
2009-01-15 23:18:00,1.47675,1.4775,1.4765,1.47745,348400000.0
2009-01-15 23:19:00,1.47745,1.47745,1.47735,1.4774,94800000.0
2009-01-15 23:20:00,1.4774,1.4774,1.4774,1.4774,37200000.0
2009-01-15 23:21:00,1.4774,1.4774,1.47735,1.47735,23600000.0
2009-01-15 23:22:00,1.4772,1.47735,1.4772,1.47735,12200000.0
2009-01-15 23:23:00,1.4773,1.4774,1.4773,1.47735,29600000.0
2009-01-15 23:24:00,1.47735,1.47735,1.4773,1.4773,78000000.0
2009-01-15 23:25:00,1.47735,1.47735,1.4772,1.4773,26200000.0
2009-01-15 23:26:00,1.4773,1.4774,1.4773,1.47735,38600000.0
2009-01-15 23:27:00,1.47735,1.47785,1.47715,1.47785,256000000.0
2009-01-15 23:28:00,1.47785,1.47785,1.47705,1.4775,89600000.0
2009-01-15 23:29:00,1.47735,1.47845,1.47725,1.4781,436800000.0
2009-01-15 23:30:00,1.4781,1.4782,1.4771,1.47755,177400000.0
2009-01-15 23:31:00,1.47755,1.4777,1.47705,1.47715,172200000.0
2009-01-15 23:32:00,1.47715,1.47745,1.47705,1.4774,175200000.0
2009-01-15 23:33:00,1.47745,1.47755,1.47735,1.4775,56000000.0
2009-01-15 23:34:00,1.4775,1.4781,1.4775,1.47805,126800000.0
2009-01-15 23:35:00,1.478,1.47805,1.4779,1.478,70600000.0
2009-01-15 23:36:00,1.478,1.4781,1.4779,1.47805,38400000.0
2009-01-15 23:37:00,1.47805,1.4781,1.478,1.478,129800000.0
2009-01-15 23:38:00,1.47805,1.47805,1.47745,1.47745,13800000.0
2009-01-15 23:39:00,1.47755,1.4782,1.4775,1.4782,11200000.0
2009-01-15 23:40:00,1.4782,1.4782,1.47595,1.4774,298500001.0
2009-01-15 23:41:00,1.4776,1.47795,1.4769,1.4769,154300000.0
2009-01-15 23:42:00,1.47705,1.4771,1.47625,1.477,165400000.0
2009-01-15 23:43:00,1.477,1.47725,1.47615,1.47715,208400000.0
2009-01-15 23:44:00,1.47715,1.4772,1.47685,1.47695,118200000.0
2009-01-15 23:45:00,1.47695,1.477,1.4765,1.4766,119000000.0
2009-01-15 23:46:00,1.4766,1.4767,1.4766,1.47665,186000000.0
2009-01-15 23:47:00,1.47665,1.4767,1.4766,1.47665,186400000.0
2009-01-15 23:48:00,1.47665,1.47685,1.4766,1.47665,43000000.0
2009-01-15 23:49:00,1.47665,1.4767,1.47575,1.47595,131200000.0
2009-01-15 23:50:00,1.4759,1.47595,1.47485,1.4755,167600000.0
2009-01-15 23:51:00,1.47545,1.4756,1.47545,1.4756,40600000.0
2009-01-15 23:52:00,1.4756,1.47575,1.47535,1.4755,78200000.0
2009-01-15 23:53:00,1.4755,1.4755,1.4755,1.4755,2600000.0
2009-01-15 23:54:00,1.4755,1.4758,1.4755,1.47575,41800000.0
2009-01-15 23:55:00,1.4757,1.47595,1.4755,1.47575,97599999.0
2009-01-15 23:56:00,1.4758,1.47685,1.4754,1.47555,254000000.0
2009-01-15 23:57:00,1.47555,1.4758,1.47545,1.47565,192400000.0
2009-01-15 23:58:00,1.4757,1.4758,1.4753,1.47555,227400000.0
2009-01-15 23:59:00,1.4753,1.47565,1.4753,1.47535,57200000.0
2009-01-16 00:00:00,1.47525,1.4756,1.47515,1.4755,39600000.0
2009-01-16 00:01:00,1.4755,1.4756,1.4753,1.47545,37200000.0
2009-01-16 00:02:00,1.47545,1.4755,1.4752,1.47535,40800000.0
2009-01-16 00:03:00,1.47535,1.4755,1.47535,1.47535,24800000.0
2009-01-16 00:04:00,1.4755,1.4755,1.47535,1.47535,46200000.0
2009-01-16 00:05:00,1.47535,1.47535,1.47495,1.4753,81600000.0
2009-01-16 00:06:00,1.47525,1.47525,1.47515,1.47525,62800000.0
2009-01-16 00:07:00,1.47525,1.47555,1.4749,1.4755,125400000.0
2009-01-16 00:08:00,1.47555,1.4759,1.4753,1.4753,18000000.0
2009-01-16 00:09:00,1.4754,1.4759,1.4754,1.47585,32400000.0
2009-01-16 00:10:00,1.4758,1.4758,1.4758,1.4758,1200000.0
2009-01-16 00:11:00,1.47545,1.47545,1.475,1.4754,65000000.0
2009-01-16 00:12:00,1.47515,1.47555,1.47515,1.4753,19200000.0
2009-01-16 00:13:00,1.47525,1.4753,1.475,1.4752,24800000.0
2009-01-16 00:14:00,1.47535,1.47565,1.47525,1.4755,21600000.0
2009-01-16 00:15:00,1.47565,1.4757,1.4751,1.47535,22000000.0
2009-01-16 00:16:00,1.4755,1.47585,1.47545,1.47585,73000000.0
2009-01-16 00:17:00,1.47595,1.47615,1.47595,1.47595,14400000.0
2009-01-16 00:18:00,1.476,1.4761,1.4759,1.4761,48600000.0
2009-01-16 00:19:00,1.476,1.4761,1.47585,1.47595,59800000.0
2009-01-16 00:20:00,1.476,1.47605,1.4756,1.47575,22400000.0
2009-01-16 00:21:00,1.4759,1.476,1.47585,1.47595,8400000.0
2009-01-16 00:22:00,1.4758,1.4758,1.4757,1.4757,2400000.0
2009-01-16 00:23:00,1.4758,1.47595,1.47565,1.47585,22800000.0
2009-01-16 00:24:00,1.47585,1.4759,1.47545,1.4756,15200000.0
2009-01-16 00:25:00,1.47555,1.4756,1.47545,1.47545,6000000.0
2009-01-16 00:26:00,1.4755,1.47595,1.4755,1.47595,60800000.0
2009-01-16 00:27:00,1.47595,1.47595,1.47585,1.47595,39400000.0
2009-01-16 00:28:00,1.47595,1.47595,1.47595,1.47595,33800000.0
2009-01-16 00:29:00,1.4762,1.4766,1.4757,1.4757,11600000.0
2009-01-16 00:30:00,1.4759,1.4759,1.47585,1.47585,2400000.0
2009-01-16 00:31:00,1.4759,1.47595,1.47575,1.4759,18000000.0
2009-01-16 00:32:00,1.47585,1.47585,1.4757,1.4758,8400000.0
2009-01-16 00:33:00,1.47585,1.47585,1.4756,1.47585,8400000.0
2009-01-16 00:34:00,1.47575,1.47575,1.47545,1.47555,46000000.0
2009-01-16 00:35:00,1.4755,1.47605,1.4754,1.47605,28800000.0
2009-01-16 00:36:00,1.4761,1.4765,1.4761,1.4765,7200000.0
2009-01-16 00:37:00,1.47655,1.4766,1.4765,1.4766,4800000.0
2009-01-16 00:38:00,1.47665,1.47665,1.47655,1.47655,3600000.0
2009-01-16 00:39:00,1.4765,1.4765,1.4765,1.4765,1200000.0
2009-01-16 00:40:00,1.47615,1.4764,1.47615,1.4764,2200000.0
2009-01-16 00:41:00,1.4761,1.47645,1.4761,1.47645,4400000.0
2009-01-16 00:42:00,1.4765,1.4766,1.4765,1.4766,9600000.0
2009-01-16 00:43:00,1.47655,1.4766,1.4764,1.4764,9600000.0
2009-01-16 00:44:00,1.4762,1.4762,1.4762,1.4762,1000000.0
2009-01-16 00:45:00,1.4763,1.4765,1.4763,1.4765,4600000.0
2009-01-16 00:46:00,1.47645,1.4765,1.47555,1.4764,29000000.0
2009-01-16 00:47:00,1.47645,1.47665,1.47645,1.4765,12000000.0
2009-01-16 00:48:00,1.47635,1.47675,1.47635,1.4766,13200000.0
2009-01-16 00:49:00,1.4765,1.47665,1.4761,1.4761,18000000.0
2009-01-16 00:50:00,1.47625,1.47675,1.4758,1.4767,64800000.0
2009-01-16 00:51:00,1.4768,1.4768,1.47645,1.47655,8400000.0
2009-01-16 00:52:00,1.4766,1.47675,1.47635,1.4767,35200000.0
2009-01-16 00:53:00,1.47675,1.47675,1.4762,1.4765,19200000.0
2009-01-16 00:54:00,1.47655,1.47665,1.4764,1.4764,25400000.0
2009-01-16 00:55:00,1.4764,1.4764,1.47535,1.4756,26400000.0
2009-01-16 00:56:00,1.4756,1.4756,1.4756,1.4756,3000000.0
2009-01-16 00:57:00,1.4756,1.4756,1.4756,1.4756,3000000.0
2009-01-16 00:58:00,1.4756,1.4756,1.4756,1.4756,13000000.0
2009-01-16 00:59:00,1.47535,1.4755,1.47535,1.4754,47400000.0
2009-01-16 01:00:00,1.47535,1.4754,1.47535,1.4754,53400000.0
2009-01-16 01:01:00,1.47545,1.47545,1.47545,1.47545,4800000.0
2009-01-16 01:02:00,1.47545,1.4755,1.47545,1.4755,12400000.0
2009-01-16 01:03:00,1.47545,1.47575,1.47545,1.47575,17800000.0
2009-01-16 01:04:00,1.4757,1.47575,1.4757,1.47575,20800000.0
2009-01-16 01:05:00,1.47575,1.47575,1.4755,1.47555,59800000.0
2009-01-16 01:06:00,1.4755,1.4756,1.4755,1.47555,37000000.0
2009-01-16 01:07:00,1.4757,1.47625,1.47565,1.47625,83200000.0
2009-01-16 01:08:00,1.47645,1.47655,1.47645,1.47655,41200000.0
2009-01-16 01:09:00,1.47655,1.47655,1.47655,1.47655,4800000.0
2009-01-16 01:10:00,1.47655,1.47655,1.47655,1.47655,14400000.0
2009-01-16 01:11:00,1.47655,1.47655,1.47655,1.47655,6400000.0
2009-01-16 01:12:00,1.47655,1.47655,1.47655,1.47655,25600000.0
2009-01-16 01:13:00,1.47655,1.4767,1.47655,1.47655,15400000.0
2009-01-16 01:14:00,1.47655,1.47655,1.47655,1.47655,12800000.0
2009-01-16 01:15:00,1.47655,1.4768,1.4765,1.47655,72200000.0
2009-01-16 01:16:00,1.47655,1.47655,1.4765,1.47655,32000000.0
2009-01-16 01:17:00,1.4765,1.47655,1.4765,1.47655,32000000.0
2009-01-16 01:18:00,1.47655,1.47655,1.47655,1.47655,22400000.0
2009-01-16 01:19:00,1.47655,1.47655,1.47655,1.47655,68800000.0
2009-01-16 01:20:00,1.47655,1.47655,1.4765,1.4765,9600000.0
2009-01-16 01:21:00,1.4765,1.4765,1.47585,1.4761,298400000.0
2009-01-16 01:22:00,1.476,1.47625,1.476,1.47605,31000000.0
2009-01-16 01:23:00,1.47605,1.4763,1.47595,1.47625,52000000.0
2009-01-16 01:24:00,1.47625,1.4763,1.47605,1.47605,53800000.0
2009-01-16 01:25:00,1.47615,1.4762,1.47605,1.47615,58200000.0
2009-01-16 01:26:00,1.47625,1.47625,1.47615,1.47615,153800000.0
2009-01-16 01:27:00,1.4762,1.4762,1.47605,1.47615,63400000.0
2009-01-16 01:28:00,1.47605,1.47625,1.47605,1.4762,119000000.0
2009-01-16 01:29:00,1.47615,1.47625,1.47615,1.47625,20400000.0
2009-01-16 01:30:00,1.47625,1.47625,1.47605,1.47605,224800000.0
2009-01-16 01:31:00,1.47605,1.47605,1.47605,1.47605,23200000.0
2009-01-16 01:32:00,1.47605,1.47605,1.47605,1.47605,4800000.0
2009-01-16 01:33:00,1.47605,1.4767,1.47605,1.47625,287600000.0
2009-01-16 01:34:00,1.4764,1.4764,1.4761,1.4761,162600000.0
2009-01-16 01:35:00,1.47615,1.47665,1.47615,1.47665,87200000.0
2009-01-16 01:36:00,1.4765,1.4768,1.47625,1.47625,143200000.0
2009-01-16 01:37:00,1.4762,1.47625,1.4761,1.47615,119200000.0
2009-01-16 01:38:00,1.47615,1.47615,1.47615,1.47615,4800000.0
2009-01-16 01:39:00,1.47615,1.47615,1.47615,1.47615,11200000.0
2009-01-16 01:40:00,1.47615,1.47645,1.47605,1.47645,77600000.0
2009-01-16 01:41:00,1.47645,1.47645,1.47645,1.47645,13200000.0
2009-01-16 01:42:00,1.47645,1.47655,1.4764,1.4764,74400000.0
2009-01-16 01:43:00,1.47645,1.4765,1.4764,1.47645,18000000.0
2009-01-16 01:44:00,1.47645,1.47645,1.47645,1.47645,36800000.0
2009-01-16 01:45:00,1.47645,1.477,1.47645,1.4767,23000000.0
2009-01-16 01:46:00,1.4767,1.4771,1.4766,1.4768,191600000.0
2009-01-16 01:47:00,1.4767,1.4767,1.47645,1.47645,228800000.0
2009-01-16 01:48:00,1.47645,1.47645,1.47645,1.47645,2200000.0
2009-01-16 01:49:00,1.47645,1.47645,1.47645,1.47645,2200000.0
2009-01-16 01:50:00,1.47645,1.47645,1.47645,1.47645,17600000.0
2009-01-16 01:51:00,1.47645,1.47655,1.4763,1.47645,45800000.0
2009-01-16 01:52:00,1.47645,1.4765,1.4764,1.4764,32400000.0
2009-01-16 01:53:00,1.47645,1.4765,1.4764,1.4764,24200000.0
2009-01-16 01:54:00,1.47645,1.4765,1.47645,1.4765,11400000.0
2009-01-16 01:55:00,1.4765,1.4767,1.47645,1.4766,83199999.0
2009-01-16 01:56:00,1.4766,1.477,1.47645,1.477,196199998.0
2009-01-16 01:57:00,1.47725,1.47725,1.4768,1.4769,61600000.0
2009-01-16 01:58:00,1.4769,1.4769,1.4767,1.4768,147599999.0
2009-01-16 01:59:00,1.4769,1.4771,1.4763,1.47645,198400000.0
2009-01-16 02:00:00,1.47645,1.4772,1.4763,1.47645,122800000.0
2009-01-16 02:01:00,1.47645,1.47655,1.47645,1.47645,126000000.0
2009-01-16 02:02:00,1.47645,1.47645,1.47645,1.47645,70400000.0
2009-01-16 02:03:00,1.47645,1.47645,1.47645,1.47645,158400000.0
2009-01-16 02:04:00,1.47645,1.47645,1.47645,1.47645,22000000.0
2009-01-16 02:05:00,1.47645,1.4767,1.47645,1.4767,67000000.0
2009-01-16 02:06:00,1.47685,1.477,1.4763,1.47645,326199999.0
2009-01-16 02:07:00,1.47645,1.4766,1.4764,1.47645,367400000.0
2009-01-16 02:08:00,1.47645,1.47665,1.47645,1.4766,479400000.0
2009-01-16 02:09:00,1.4766,1.47665,1.47645,1.4766,444799998.0
2009-01-16 02:10:00,1.4766,1.47675,1.4764,1.4766,183199997.0
2009-01-16 02:11:00,1.4767,1.47715,1.4765,1.4765,161600000.0
2009-01-16 02:12:00,1.47645,1.4766,1.4762,1.4764,202200000.0
2009-01-16 02:13:00,1.47635,1.4764,1.476,1.47605,547799997.0
2009-01-16 02:14:00,1.4761,1.4764,1.476,1.4764,354400000.0
2009-01-16 02:15:00,1.4764,1.4764,1.4762,1.4764,282200000.0
2009-01-16 02:16:00,1.47645,1.4765,1.4762,1.4764,166200000.0
2009-01-16 02:17:00,1.4764,1.47655,1.4764,1.4764,89000000.0
2009-01-16 02:18:00,1.4764,1.4764,1.4763,1.4763,145800000.0
2009-01-16 02:19:00,1.47635,1.47655,1.4763,1.4765,111800000.0
2009-01-16 02:20:00,1.47655,1.4769,1.4765,1.47685,124200000.0
2009-01-16 02:21:00,1.47685,1.47685,1.47655,1.47665,83400000.0
2009-01-16 02:22:00,1.47665,1.47685,1.47665,1.47665,293400000.0
2009-01-16 02:23:00,1.47665,1.4768,1.47665,1.47665,125600000.0
2009-01-16 02:24:00,1.47665,1.47725,1.47665,1.47705,74200000.0
2009-01-16 02:25:00,1.47705,1.47705,1.4767,1.4767,104400000.0
2009-01-16 02:26:00,1.4767,1.47675,1.47645,1.47675,347800000.0
2009-01-16 02:27:00,1.4768,1.477,1.47665,1.47685,60800000.0
2009-01-16 02:28:00,1.47685,1.47685,1.4766,1.4767,62400000.0
2009-01-16 02:29:00,1.4767,1.4767,1.4761,1.4762,295600000.0
2009-01-16 02:30:00,1.4762,1.4769,1.4762,1.4769,150800000.0
2009-01-16 02:31:00,1.47695,1.47695,1.4767,1.47675,263999997.0
2009-01-16 02:32:00,1.47685,1.477,1.47675,1.47685,103000000.0
2009-01-16 02:33:00,1.4769,1.47725,1.4768,1.47685,59000000.0
2009-01-16 02:34:00,1.47685,1.47695,1.4762,1.47625,364199999.0
2009-01-16 02:35:00,1.4764,1.47645,1.4758,1.47645,757599997.0
2009-01-16 02:36:00,1.47645,1.47645,1.47645,1.47645,16000000.0
2009-01-16 02:37:00,1.4764,1.4765,1.4764,1.4765,9400000.0
2009-01-16 02:38:00,1.4765,1.4765,1.4765,1.4765,4800000.0
2009-01-16 02:39:00,1.4765,1.4765,1.4765,1.4765,41600000.0
2009-01-16 02:40:00,1.4764,1.47645,1.4748,1.476,182999999.0
2009-01-16 02:41:00,1.4761,1.4765,1.47605,1.4765,45600000.0
2009-01-16 02:42:00,1.4765,1.4765,1.4765,1.4765,62400000.0
2009-01-16 02:43:00,1.4765,1.4769,1.47645,1.4769,164200000.0
2009-01-16 02:44:00,1.4769,1.477,1.4764,1.4765,108000000.0
2009-01-16 02:45:00,1.4765,1.4766,1.4765,1.4765,48800000.0
2009-01-16 02:46:00,1.4765,1.4765,1.4765,1.4765,33600000.0
2009-01-16 02:47:00,1.4765,1.4765,1.4764,1.4765,140200000.0
2009-01-16 02:48:00,1.4765,1.47655,1.4765,1.47655,314200000.0
2009-01-16 02:49:00,1.47655,1.47675,1.4765,1.4765,305199999.0
2009-01-16 02:50:00,1.4765,1.47695,1.4764,1.4765,177000000.0
2009-01-16 02:51:00,1.4765,1.4765,1.47645,1.4765,25600000.0
2009-01-16 02:52:00,1.47665,1.47675,1.4763,1.4765,92200000.0
2009-01-16 02:53:00,1.4765,1.47675,1.4764,1.4766,139000000.0
2009-01-16 02:54:00,1.4766,1.4773,1.4764,1.4773,295000000.0
2009-01-16 02:55:00,1.4773,1.4774,1.47655,1.47705,227200000.0
2009-01-16 02:56:00,1.4771,1.4771,1.4764,1.4764,210400000.0
2009-01-16 02:57:00,1.47645,1.477,1.4764,1.47685,180400000.0
2009-01-16 02:58:00,1.47695,1.477,1.4768,1.4768,103800000.0
2009-01-16 02:59:00,1.4768,1.477,1.47675,1.4769,156800000.0
2009-01-16 03:00:00,1.4769,1.47735,1.4768,1.4772,86400000.0
2009-01-16 03:01:00,1.4772,1.4774,1.4772,1.4773,175800000.0
2009-01-16 03:02:00,1.4773,1.4774,1.4772,1.4773,136200000.0
2009-01-16 03:03:00,1.4773,1.47745,1.4773,1.4773,11800000.0
2009-01-16 03:04:00,1.4773,1.4773,1.4772,1.4772,35600000.0
2009-01-16 03:05:00,1.4773,1.4774,1.4772,1.4772,31600000.0
2009-01-16 03:06:00,1.47672,1.47688,1.47668,1.47676,10800000.0
2009-01-16 03:07:00,1.4774,1.4774,1.4774,1.4774,1000000.0
2009-01-16 03:08:00,1.47677,1.47698,1.4766,1.47698,51600000.0
2009-01-16 03:09:00,1.4775,1.4775,1.4775,1.4775,10400000.0
2009-01-16 03:10:00,1.4775,1.4775,1.4775,1.4775,7800000.0
2009-01-16 03:11:00,1.4775,1.4775,1.4775,1.4775,9400000.0
2009-01-16 03:12:00,1.47755,1.47755,1.47755,1.47755,15400000.0
2009-01-16 03:13:00,1.47755,1.47755,1.47755,1.47755,16600000.0
2009-01-16 03:14:00,1.47755,1.4776,1.47745,1.47745,77000000.0
2009-01-16 03:15:00,1.47745,1.4776,1.47745,1.4775,31800000.0
2009-01-16 03:16:00,1.4775,1.4775,1.4775,1.4775,3000000.0
2009-01-16 03:17:00,1.4775,1.4775,1.4775,1.4775,9000000.0
2009-01-16 03:18:00,1.4775,1.4775,1.4775,1.4775,2000000.0
2009-01-16 03:19:00,1.4775,1.4775,1.4773,1.4775,13400000.0
2009-01-16 03:20:00,1.4776,1.4777,1.47725,1.47725,73800000.0
2009-01-16 03:21:00,1.47725,1.47755,1.47705,1.4773,189500000.0
2009-01-16 03:22:00,1.47725,1.4773,1.47705,1.47715,78800000.0
2009-01-16 03:23:00,1.47715,1.47755,1.47715,1.4775,25000000.0
2009-01-16 03:24:00,1.47755,1.47755,1.47675,1.4771,203000000.0
2009-01-16 03:25:00,1.47715,1.4776,1.47675,1.47745,170000000.0
2009-01-16 03:26:00,1.47755,1.47755,1.47735,1.4775,13600000.0
2009-01-16 03:27:00,1.4775,1.4776,1.4775,1.4775,26800000.0
2009-01-16 03:28:00,1.4775,1.47765,1.4775,1.4775,27200000.0
2009-01-16 03:29:00,1.4774,1.4777,1.4774,1.4777,33200000.0
2009-01-16 03:30:00,1.4776,1.4776,1.4775,1.4775,12800000.0
2009-01-16 03:31:00,1.47755,1.4778,1.4774,1.4775,55000000.0
2009-01-16 03:32:00,1.4775,1.47815,1.4775,1.47815,25600000.0
2009-01-16 03:33:00,1.4782,1.47825,1.47735,1.47755,154600000.0
2009-01-16 03:34:00,1.47755,1.4777,1.4775,1.4775,194200000.0
2009-01-16 03:35:00,1.4775,1.4779,1.4775,1.47765,171000000.0
2009-01-16 03:36:00,1.47765,1.4778,1.4775,1.4775,436400000.0
2009-01-16 03:37:00,1.47755,1.47775,1.4775,1.47755,103000000.0
2009-01-16 03:38:00,1.47755,1.4779,1.4775,1.4779,73000000.0
2009-01-16 03:39:00,1.4779,1.4781,1.4779,1.478,28600000.0
2009-01-16 03:40:00,1.47805,1.4781,1.47805,1.47805,4800000.0
2009-01-16 03:41:00,1.478,1.47805,1.4764,1.47745,222600000.0
2009-01-16 03:42:00,1.4776,1.47775,1.4775,1.47755,140600000.0
2009-01-16 03:43:00,1.47755,1.4776,1.47655,1.4767,198200000.0
2009-01-16 03:44:00,1.47675,1.477,1.47675,1.477,56400000.0
2009-01-16 03:45:00,1.47715,1.47735,1.47715,1.47735,19200000.0
2009-01-16 03:46:00,1.47735,1.4776,1.47735,1.4776,16000000.0
2009-01-16 03:47:00,1.47755,1.4777,1.4768,1.4768,163200000.0
2009-01-16 03:48:00,1.4769,1.47715,1.47685,1.4769,101400000.0
2009-01-16 03:49:00,1.47705,1.47765,1.47685,1.4769,167600000.0
2009-01-16 03:50:00,1.47695,1.47705,1.4767,1.4769,105400000.0
2009-01-16 03:51:00,1.4769,1.47695,1.47675,1.47675,324400000.0
2009-01-16 03:52:00,1.47675,1.4768,1.47675,1.4768,232000000.0
2009-01-16 03:53:00,1.4768,1.4768,1.47675,1.47675,244200000.0
2009-01-16 03:54:00,1.47675,1.4768,1.47645,1.47655,253800000.0
2009-01-16 03:55:00,1.47655,1.47675,1.4764,1.47655,264800000.0
2009-01-16 03:56:00,1.47655,1.4772,1.4765,1.4772,312800000.0
2009-01-16 03:57:00,1.4772,1.4775,1.4771,1.47745,157800000.0
2009-01-16 03:58:00,1.47735,1.4775,1.47725,1.47735,38200000.0
2009-01-16 03:59:00,1.47725,1.47725,1.477,1.477,96200000.0
2009-01-16 04:00:00,1.477,1.4771,1.47645,1.4767,133800000.0
2009-01-16 04:01:00,1.4768,1.4772,1.4765,1.47655,107800000.0
2009-01-16 04:02:00,1.47665,1.4767,1.47635,1.4764,95400000.0
2009-01-16 04:03:00,1.4764,1.4767,1.4762,1.4764,97400000.0
2009-01-16 04:04:00,1.4764,1.4764,1.475,1.47545,160800000.0
2009-01-16 04:05:00,1.47545,1.47595,1.47515,1.47575,284200000.0
2009-01-16 04:06:00,1.47585,1.47585,1.4755,1.4757,162800000.0
2009-01-16 04:07:00,1.4757,1.47595,1.47535,1.47545,186800000.0
2009-01-16 04:08:00,1.47545,1.4755,1.4745,1.47505,724200000.0
2009-01-16 04:09:00,1.47505,1.4753,1.4749,1.4752,153800000.0
2009-01-16 04:10:00,1.475,1.47535,1.4748,1.47495,269400000.0
2009-01-16 04:11:00,1.47495,1.475,1.4743,1.475,494200000.0
2009-01-16 04:12:00,1.475,1.475,1.47475,1.47475,85000000.0
2009-01-16 04:13:00,1.47475,1.47475,1.47475,1.47475,178400000.0
2009-01-16 04:14:00,1.47475,1.475,1.47475,1.475,144800000.0
2009-01-16 04:15:00,1.475,1.475,1.4749,1.475,143000000.0
2009-01-16 04:16:00,1.475,1.4752,1.47475,1.4752,181600000.0
2009-01-16 04:17:00,1.4752,1.4756,1.4749,1.4752,167800000.0
2009-01-16 04:18:00,1.4754,1.4758,1.4751,1.47555,44200000.0
2009-01-16 04:19:00,1.47555,1.4756,1.47485,1.47525,68400000.0
2009-01-16 04:20:00,1.4751,1.47525,1.47495,1.47525,40600000.0
2009-01-16 04:21:00,1.47525,1.47525,1.47485,1.47505,97200000.0
2009-01-16 04:22:00,1.47505,1.47505,1.4743,1.47435,124800000.0
2009-01-16 04:23:00,1.47425,1.4745,1.47395,1.47435,80600000.0
2009-01-16 04:24:00,1.47435,1.47445,1.47415,1.47445,248600000.0
2009-01-16 04:25:00,1.47455,1.4749,1.47445,1.47455,223600000.0
2009-01-16 04:26:00,1.4746,1.47495,1.47445,1.47495,260600000.0
2009-01-16 04:27:00,1.4749,1.4749,1.47445,1.47455,68000000.0
2009-01-16 04:28:00,1.4746,1.4749,1.47445,1.4749,105000000.0
2009-01-16 04:29:00,1.47505,1.47585,1.47505,1.4757,26800000.0
2009-01-16 04:30:00,1.47575,1.476,1.47575,1.4758,36800000.0
2009-01-16 04:31:00,1.4759,1.4759,1.475,1.47525,36400000.0
2009-01-16 04:32:00,1.47525,1.4753,1.47495,1.4752,120200000.0
2009-01-16 04:33:00,1.4752,1.4755,1.475,1.4755,94000000.0
2009-01-16 04:34:00,1.4755,1.4759,1.4754,1.47585,98800000.0
2009-01-16 04:35:00,1.47585,1.47615,1.47585,1.47615,4800000.0
2009-01-16 04:36:00,1.47615,1.47615,1.47615,1.47615,8000000.0
2009-01-16 04:37:00,1.476,1.47615,1.476,1.476,29800000.0
2009-01-16 04:38:00,1.476,1.476,1.47595,1.476,17600000.0
2009-01-16 04:39:00,1.476,1.47615,1.47595,1.47615,12800000.0
2009-01-16 04:40:00,1.4761,1.4761,1.476,1.476,7000000.0
2009-01-16 04:41:00,1.476,1.4762,1.476,1.476,34200000.0
2009-01-16 04:42:00,1.476,1.476,1.47595,1.476,12800000.0
2009-01-16 04:43:00,1.4759,1.4761,1.47565,1.476,30200000.0
2009-01-16 04:44:00,1.476,1.476,1.47595,1.476,12800000.0
2009-01-16 04:45:00,1.476,1.476,1.4758,1.4758,18000000.0
2009-01-16 04:46:00,1.4758,1.4758,1.4758,1.4758,27200000.0
2009-01-16 04:47:00,1.4758,1.4758,1.4758,1.4758,12800000.0
2009-01-16 04:48:00,1.4758,1.4758,1.4758,1.4758,1600000.0
2009-01-16 04:49:00,1.47577,1.47577,1.47549,1.47577,20400000.0
2009-01-16 04:50:00,1.4758,1.4758,1.4758,1.4758,28800000.0
2009-01-16 04:51:00,1.4758,1.4758,1.4758,1.4758,3200000.0
2009-01-16 04:52:00,1.4758,1.47605,1.47565,1.4758,16000000.0
2009-01-16 04:53:00,1.4758,1.4758,1.4758,1.4758,27200000.0
2009-01-16 04:54:00,1.4758,1.4758,1.4758,1.4758,12800000.0
2009-01-16 04:55:00,1.4758,1.4758,1.4758,1.4758,54600000.0
2009-01-16 04:56:00,1.4758,1.47605,1.47565,1.4758,28400000.0
2009-01-16 04:57:00,1.47575,1.4758,1.47575,1.4758,71200000.0
2009-01-16 04:58:00,1.4758,1.476,1.47575,1.476,76200000.0
2009-01-16 04:59:00,1.476,1.47625,1.476,1.476,172600000.0
2009-01-16 05:00:00,1.476,1.47645,1.476,1.4763,215000000.0
2009-01-16 05:01:00,1.4763,1.4763,1.4763,1.4763,68000000.0
2009-01-16 05:02:00,1.4763,1.4763,1.4763,1.4763,1600000.0
2009-01-16 05:03:00,1.4763,1.4763,1.4763,1.4763,4800000.0
2009-01-16 05:04:00,1.4764,1.4764,1.4764,1.4764,3000000.0
2009-01-16 05:05:00,1.4764,1.4764,1.4764,1.4764,25000000.0
2009-01-16 05:06:00,1.4764,1.4768,1.47635,1.4768,48800000.0
2009-01-16 05:07:00,1.4768,1.47695,1.47625,1.4763,220400000.0
2009-01-16 05:08:00,1.4763,1.4768,1.47615,1.4768,136400000.0
2009-01-16 05:09:00,1.4768,1.477,1.47595,1.476,277200000.0
2009-01-16 05:10:00,1.476,1.47615,1.47595,1.47615,125600000.0
2009-01-16 05:11:00,1.47625,1.47685,1.47615,1.4768,116400000.0
2009-01-16 05:12:00,1.4768,1.47715,1.4767,1.4768,80400000.0
2009-01-16 05:13:00,1.4768,1.4769,1.4767,1.47685,67000000.0
2009-01-16 05:14:00,1.4768,1.477,1.47675,1.477,36600000.0
2009-01-16 05:15:00,1.477,1.47715,1.4769,1.4769,17400000.0
2009-01-16 05:16:00,1.4769,1.477,1.4769,1.4769,36800000.0
2009-01-16 05:17:00,1.4769,1.4769,1.4769,1.4769,4000000.0
2009-01-16 05:18:00,1.4769,1.47705,1.4769,1.4769,23800000.0
2009-01-16 05:19:00,1.4769,1.4769,1.4766,1.4766,15200000.0
2009-01-16 05:20:00,1.4767,1.4767,1.47655,1.4767,110200000.0
2009-01-16 05:21:00,1.47675,1.47675,1.47655,1.4766,71200000.0
2009-01-16 05:22:00,1.4766,1.4767,1.4766,1.4766,56000000.0
2009-01-16 05:23:00,1.4766,1.4766,1.4766,1.4766,44600000.0
2009-01-16 05:24:00,1.4766,1.4766,1.4766,1.4766,13000000.0
2009-01-16 05:25:00,1.47675,1.47685,1.4764,1.4765,12800000.0
2009-01-16 05:26:00,1.4766,1.4766,1.4766,1.4766,28800000.0
2009-01-16 05:27:00,1.4766,1.4769,1.4766,1.4767,84200000.0
2009-01-16 05:28:00,1.47675,1.47675,1.47655,1.4766,23400000.0
2009-01-16 05:29:00,1.4766,1.4766,1.4762,1.47645,124900000.0
2009-01-16 05:30:00,1.47635,1.477,1.47635,1.4768,216800000.0
2009-01-16 05:31:00,1.4769,1.47735,1.47675,1.4771,128200000.0
2009-01-16 05:32:00,1.477,1.47845,1.47665,1.4775,415000000.0
2009-01-16 05:33:00,1.4775,1.47835,1.4774,1.4782,189000000.0
2009-01-16 05:34:00,1.47835,1.47855,1.478,1.47815,145800000.0
2009-01-16 05:35:00,1.47815,1.4782,1.47775,1.478,192400000.0
2009-01-16 05:36:00,1.478,1.47825,1.4777,1.47775,168000000.0
2009-01-16 05:37:00,1.47775,1.4783,1.47775,1.4783,254000000.0
2009-01-16 05:38:00,1.4784,1.47855,1.47825,1.47825,106400000.0
2009-01-16 05:39:00,1.47835,1.47835,1.4782,1.4782,27400000.0
2009-01-16 05:40:00,1.47805,1.4783,1.47805,1.47815,215000000.0
2009-01-16 05:41:00,1.47815,1.4783,1.47815,1.47815,111000000.0
2009-01-16 05:42:00,1.47815,1.47825,1.4781,1.4782,152600000.0
2009-01-16 05:43:00,1.4782,1.47825,1.47725,1.47755,326200000.0
2009-01-16 05:44:00,1.4776,1.47785,1.4776,1.4778,204400000.0
2009-01-16 05:45:00,1.4778,1.4785,1.47775,1.478,292400000.0
2009-01-16 05:46:00,1.47815,1.47845,1.4775,1.4782,475600000.0
2009-01-16 05:47:00,1.4782,1.47845,1.4779,1.47815,485400000.0
2009-01-16 05:48:00,1.4783,1.47845,1.47805,1.47815,296600000.0
2009-01-16 05:49:00,1.47805,1.47805,1.47805,1.47805,232000000.0
2009-01-16 05:50:00,1.47805,1.47805,1.47805,1.47805,104000000.0
2009-01-16 05:51:00,1.47805,1.47825,1.47805,1.47805,167400000.0
2009-01-16 05:52:00,1.47805,1.47855,1.47795,1.4785,284200000.0
2009-01-16 05:53:00,1.47845,1.47845,1.4774,1.4775,183600000.0
2009-01-16 05:54:00,1.47745,1.4777,1.47735,1.4777,279000000.0
2009-01-16 05:55:00,1.47775,1.47785,1.4774,1.47755,192800000.0
2009-01-16 05:56:00,1.47755,1.47755,1.47725,1.47745,201400000.0
2009-01-16 05:57:00,1.4775,1.47785,1.4775,1.47785,87400000.0
2009-01-16 05:58:00,1.4778,1.47785,1.47775,1.47785,79000000.0
2009-01-16 05:59:00,1.47785,1.47785,1.47785,1.47785,48000000.0
2009-01-16 06:00:00,1.47785,1.47815,1.47775,1.47785,175800000.0
2009-01-16 06:01:00,1.47785,1.478,1.47785,1.478,120800000.0
2009-01-16 06:02:00,1.47815,1.47825,1.47805,1.47805,168000000.0
2009-01-16 06:03:00,1.47815,1.47835,1.47815,1.47835,204800000.0
2009-01-16 06:04:00,1.4785,1.4785,1.47835,1.47835,66200000.0
2009-01-16 06:05:00,1.47835,1.4785,1.47835,1.4785,97600000.0
2009-01-16 06:06:00,1.4785,1.4785,1.47825,1.47825,178800000.0
2009-01-16 06:07:00,1.47825,1.4786,1.47825,1.47855,139000000.0
2009-01-16 06:08:00,1.47855,1.4786,1.47825,1.47825,93400000.0
2009-01-16 06:09:00,1.4783,1.47845,1.4783,1.4783,61400000.0
2009-01-16 06:10:00,1.47845,1.47845,1.4783,1.4783,60400000.0
2009-01-16 06:11:00,1.4783,1.4783,1.47815,1.47815,116200000.0
2009-01-16 06:12:00,1.47835,1.4785,1.47815,1.47825,108200000.0
2009-01-16 06:13:00,1.4783,1.4784,1.4782,1.4782,40000000.0
2009-01-16 06:14:00,1.47845,1.47875,1.47845,1.47875,63400000.0
2009-01-16 06:15:00,1.4787,1.4787,1.4784,1.4785,191800000.0
2009-01-16 06:16:00,1.47855,1.4787,1.47855,1.4787,67800000.0
2009-01-16 06:17:00,1.4787,1.4788,1.47855,1.4787,52000000.0
2009-01-16 06:18:00,1.47865,1.4788,1.478,1.47835,187800000.0
2009-01-16 06:19:00,1.47855,1.4787,1.47835,1.4787,78800000.0
2009-01-16 06:20:00,1.4787,1.4787,1.4783,1.47845,95600000.0
2009-01-16 06:21:00,1.4784,1.47865,1.47835,1.4785,47000000.0
2009-01-16 06:22:00,1.47865,1.4788,1.4785,1.47865,230200000.0
2009-01-16 06:23:00,1.4787,1.47875,1.4786,1.4786,51200000.0
2009-01-16 06:24:00,1.4786,1.4786,1.47835,1.4785,156200000.0
2009-01-16 06:25:00,1.4785,1.4785,1.47815,1.47845,95200000.0
2009-01-16 06:26:00,1.4786,1.4786,1.4781,1.47825,124400000.0
2009-01-16 06:27:00,1.47835,1.47855,1.4781,1.4781,51800000.0
2009-01-16 06:28:00,1.4782,1.4784,1.4781,1.4784,48000000.0
2009-01-16 06:29:00,1.47845,1.47885,1.47805,1.47885,30600000.0
2009-01-16 06:30:00,1.4792,1.47925,1.4789,1.4791,64600000.0
2009-01-16 06:31:00,1.4792,1.47925,1.4792,1.4792,4800000.0
2009-01-16 06:32:00,1.4791,1.4792,1.4791,1.4791,16000000.0
2009-01-16 06:33:00,1.4791,1.4792,1.479,1.4791,25600000.0
2009-01-16 06:34:00,1.4791,1.47925,1.479,1.479,47000000.0
2009-01-16 06:35:00,1.47915,1.4793,1.47895,1.4792,73000000.0
2009-01-16 06:36:00,1.47925,1.47925,1.479,1.4791,126000000.0
2009-01-16 06:37:00,1.47905,1.4792,1.47895,1.479,95200000.0
2009-01-16 06:38:00,1.479,1.4792,1.479,1.479,72600000.0
2009-01-16 06:39:00,1.479,1.4792,1.479,1.47905,101800000.0
2009-01-16 06:40:00,1.47905,1.47925,1.479,1.4792,59600000.0
2009-01-16 06:41:00,1.4792,1.4792,1.479,1.47915,153000000.0
2009-01-16 06:42:00,1.4792,1.4795,1.47895,1.47925,42400000.0
2009-01-16 06:43:00,1.4792,1.47925,1.47845,1.4787,106800000.0
2009-01-16 06:44:00,1.4787,1.47975,1.4787,1.47975,155200000.0
2009-01-16 06:45:00,1.4796,1.4797,1.47925,1.47925,90000000.0
2009-01-16 06:46:00,1.4792,1.4795,1.4791,1.4795,37400000.0
2009-01-16 06:47:00,1.4795,1.4795,1.47925,1.4794,58400000.0
2009-01-16 06:48:00,1.4795,1.47995,1.4793,1.47965,228800000.0
2009-01-16 06:49:00,1.4797,1.4807,1.47955,1.4805,175000000.0
2009-01-16 06:50:00,1.4805,1.4807,1.48015,1.48055,252400000.0
2009-01-16 06:51:00,1.4806,1.4811,1.4806,1.48105,202400000.0
2009-01-16 06:52:00,1.4811,1.4817,1.48085,1.48165,251000000.0
2009-01-16 06:53:00,1.4816,1.4819,1.48145,1.48165,191200000.0
2009-01-16 06:54:00,1.4816,1.4816,1.48075,1.48125,61400000.0
2009-01-16 06:55:00,1.4812,1.4816,1.48105,1.4815,84800000.0
2009-01-16 06:56:00,1.4815,1.4815,1.48135,1.48135,30400000.0
2009-01-16 06:57:00,1.48135,1.48145,1.4809,1.48135,105800000.0
2009-01-16 06:58:00,1.48145,1.4816,1.48135,1.4816,23800000.0
2009-01-16 06:59:00,1.4816,1.48195,1.48135,1.4815,147600000.0
2009-01-16 07:00:00,1.48175,1.48195,1.4811,1.48135,412600000.0
2009-01-16 07:01:00,1.48135,1.4816,1.48115,1.4816,183600000.0
2009-01-16 07:02:00,1.4815,1.48155,1.4815,1.4815,24800000.0
2009-01-16 07:03:00,1.4815,1.4815,1.48065,1.48065,67200000.0
2009-01-16 07:04:00,1.48065,1.48075,1.48065,1.48075,133800000.0
2009-01-16 07:05:00,1.48075,1.48075,1.48065,1.48075,69800000.0
2009-01-16 07:06:00,1.48075,1.48075,1.48075,1.48075,132200000.0
2009-01-16 07:07:00,1.48075,1.48085,1.48075,1.48085,109600000.0
2009-01-16 07:08:00,1.48085,1.48085,1.48055,1.48055,69600000.0
2009-01-16 07:09:00,1.4806,1.4809,1.4804,1.4806,173200000.0
2009-01-16 07:10:00,1.48065,1.4808,1.4805,1.4808,120800000.0
2009-01-16 07:11:00,1.48067,1.48067,1.48031,1.48051,151000000.0
2009-01-16 07:12:00,1.4809,1.4809,1.4804,1.4805,30000000.0
2009-01-16 07:13:00,1.4805,1.4807,1.4804,1.4807,67200000.0
2009-01-16 07:14:00,1.48065,1.4808,1.48065,1.4808,18600000.0
2009-01-16 07:15:00,1.4808,1.4808,1.4805,1.4805,24000000.0
2009-01-16 07:16:00,1.4805,1.48105,1.4805,1.481,138600000.0
2009-01-16 07:17:00,1.481,1.4811,1.4807,1.481,78000000.0
2009-01-16 07:18:00,1.481,1.4814,1.48095,1.48105,82400001.0
2009-01-16 07:19:00,1.48105,1.48105,1.48105,1.48105,15800000.0
2009-01-16 07:20:00,1.48105,1.48115,1.4809,1.4809,139600000.0
2009-01-16 07:21:00,1.4809,1.4811,1.4806,1.48105,105600000.0
2009-01-16 07:22:00,1.48105,1.48115,1.48065,1.48075,89200000.0
2009-01-16 07:23:00,1.48075,1.48175,1.48075,1.48125,187599999.0
2009-01-16 07:24:00,1.48125,1.48125,1.4807,1.481,80400000.0
2009-01-16 07:25:00,1.481,1.48105,1.48075,1.481,115800000.0
2009-01-16 07:26:00,1.481,1.48105,1.48085,1.4809,113200000.0
2009-01-16 07:27:00,1.48095,1.48095,1.4807,1.4807,164600000.0
2009-01-16 07:28:00,1.4807,1.48075,1.4807,1.4807,134400000.0
2009-01-16 07:29:00,1.4807,1.48085,1.48065,1.4808,198200000.0
2009-01-16 07:30:00,1.48085,1.48085,1.48065,1.48075,36800000.0
2009-01-16 07:31:00,1.48075,1.48095,1.4807,1.4809,61800000.0
2009-01-16 07:32:00,1.4809,1.4809,1.48055,1.4808,129800000.0
2009-01-16 07:33:00,1.48085,1.48105,1.4807,1.48105,392400002.0
2009-01-16 07:34:00,1.48105,1.4814,1.48105,1.4814,208200000.0
2009-01-16 07:35:00,1.4815,1.4815,1.4812,1.4812,52600000.0
2009-01-16 07:36:00,1.4813,1.48145,1.4812,1.4812,39800000.0
2009-01-16 07:37:00,1.4812,1.4813,1.48075,1.48085,106600000.0
2009-01-16 07:38:00,1.48085,1.481,1.48065,1.4809,297600000.0
2009-01-16 07:39:00,1.481,1.481,1.4807,1.4808,108000000.0
2009-01-16 07:40:00,1.48085,1.48115,1.48085,1.481,316000000.0
2009-01-16 07:41:00,1.481,1.48145,1.48095,1.48105,165800000.0
2009-01-16 07:42:00,1.481,1.48105,1.48085,1.4809,107000000.0
2009-01-16 07:43:00,1.48095,1.4813,1.48055,1.4807,141400000.0
2009-01-16 07:44:00,1.4806,1.4806,1.48035,1.4805,32400000.0
2009-01-16 07:45:00,1.4805,1.4805,1.48015,1.48025,132200000.0
2009-01-16 07:46:00,1.48025,1.4812,1.48025,1.48105,101000000.0
2009-01-16 07:47:00,1.481,1.48105,1.4808,1.48085,62600000.0
2009-01-16 07:48:00,1.48095,1.4812,1.4807,1.4812,194200000.0
2009-01-16 07:49:00,1.48115,1.4817,1.48105,1.48155,169800000.0
2009-01-16 07:50:00,1.4816,1.48185,1.4815,1.4816,198800000.0
2009-01-16 07:51:00,1.4817,1.48175,1.48155,1.48155,93600000.0
2009-01-16 07:52:00,1.4816,1.4817,1.4815,1.4817,81800000.0
2009-01-16 07:53:00,1.48175,1.4819,1.4817,1.4819,86600000.0
2009-01-16 07:54:00,1.482,1.482,1.48145,1.48185,76200000.0
2009-01-16 07:55:00,1.4819,1.4819,1.4815,1.4815,120600000.0
2009-01-16 07:56:00,1.4815,1.4818,1.4815,1.48175,50800000.0
2009-01-16 07:57:00,1.4817,1.4817,1.4815,1.4815,33600000.0
2009-01-16 07:58:00,1.48155,1.48155,1.4815,1.4815,18400000.0
2009-01-16 07:59:00,1.4815,1.48205,1.4814,1.4814,95400000.0
2009-01-16 08:00:00,1.48145,1.4816,1.4814,1.4816,243800000.0
2009-01-16 08:01:00,1.4816,1.482,1.48115,1.48135,98400000.0
2009-01-16 08:02:00,1.48135,1.4821,1.4813,1.4817,272600000.0
2009-01-16 08:03:00,1.4817,1.48175,1.48135,1.4815,137600000.0
2009-01-16 08:04:00,1.4815,1.4817,1.48075,1.4811,184800000.0
2009-01-16 08:05:00,1.4811,1.4811,1.4808,1.4809,60000000.0
2009-01-16 08:06:00,1.4809,1.48155,1.48075,1.48155,91600000.0
2009-01-16 08:07:00,1.4816,1.4816,1.4809,1.4812,114600000.0
2009-01-16 08:08:00,1.4812,1.4814,1.4812,1.4813,52400000.0
2009-01-16 08:09:00,1.4813,1.48155,1.4813,1.4813,65000000.0
2009-01-16 08:10:00,1.4813,1.48155,1.4813,1.48155,81600000.0
2009-01-16 08:11:00,1.4815,1.48155,1.4814,1.48145,56200000.0
2009-01-16 08:12:00,1.48145,1.48145,1.4813,1.4813,122000000.0
2009-01-16 08:13:00,1.4813,1.48135,1.4813,1.48135,35200000.0
2009-01-16 08:14:00,1.48145,1.48145,1.48135,1.48145,58800000.0
2009-01-16 08:15:00,1.48135,1.48145,1.4813,1.4813,8600000.0
2009-01-16 08:16:00,1.48135,1.48135,1.48095,1.481,124800000.0
2009-01-16 08:17:00,1.481,1.48125,1.48095,1.481,139000000.0
2009-01-16 08:18:00,1.4811,1.4811,1.4809,1.481,94600000.0
2009-01-16 08:19:00,1.481,1.48185,1.481,1.48175,238600000.0
2009-01-16 08:20:00,1.48175,1.482,1.48165,1.482,252000000.0
2009-01-16 08:21:00,1.48215,1.48235,1.4818,1.482,172000000.0
2009-01-16 08:22:00,1.482,1.482,1.4819,1.4819,65600000.0
2009-01-16 08:23:00,1.4819,1.48235,1.4819,1.4819,176000000.0
2009-01-16 08:24:00,1.48215,1.48245,1.48165,1.4818,363200000.0
2009-01-16 08:25:00,1.4818,1.48225,1.48135,1.48225,312000000.0
2009-01-16 08:26:00,1.48225,1.4824,1.4817,1.4824,352400000.0
2009-01-16 08:27:00,1.48235,1.4824,1.4819,1.4821,205800000.0
2009-01-16 08:28:00,1.4821,1.48245,1.482,1.4821,174600000.0
2009-01-16 08:29:00,1.4821,1.4822,1.482,1.4821,97400000.0
2009-01-16 08:30:00,1.4821,1.48235,1.48195,1.48235,187800000.0
2009-01-16 08:31:00,1.4823,1.4826,1.4823,1.4823,95200000.0
2009-01-16 08:32:00,1.4823,1.48245,1.48195,1.48195,268200000.0
2009-01-16 08:33:00,1.4821,1.4823,1.4817,1.4821,200000000.0
2009-01-16 08:34:00,1.4821,1.48225,1.4821,1.4821,54600000.0
2009-01-16 08:35:00,1.4821,1.48245,1.48205,1.4822,57200000.0
2009-01-16 08:36:00,1.4821,1.48225,1.482,1.4821,69400000.0
2009-01-16 08:37:00,1.4821,1.4823,1.4816,1.4821,61600000.0
2009-01-16 08:38:00,1.48215,1.4823,1.4818,1.4818,274800000.0
2009-01-16 08:39:00,1.48175,1.48175,1.4811,1.4813,349200000.0
2009-01-16 08:40:00,1.4813,1.48165,1.4813,1.4815,160000000.0
2009-01-16 08:41:00,1.4815,1.4818,1.4814,1.48175,331000000.0
2009-01-16 08:42:00,1.48165,1.482,1.48165,1.4817,180600000.0
2009-01-16 08:43:00,1.4817,1.48205,1.4816,1.4817,187400000.0
2009-01-16 08:44:00,1.4817,1.48175,1.4812,1.4812,147400000.0
2009-01-16 08:45:00,1.48155,1.48165,1.48075,1.48135,263000000.0
2009-01-16 08:46:00,1.48145,1.48205,1.48115,1.4818,238200000.0
2009-01-16 08:47:00,1.48175,1.48205,1.4817,1.48205,89800000.0
2009-01-16 08:48:00,1.48205,1.48205,1.4816,1.48165,195800000.0
2009-01-16 08:49:00,1.48165,1.482,1.4816,1.4818,141000000.0
2009-01-16 08:50:00,1.4818,1.48215,1.48165,1.4819,183800000.0
2009-01-16 08:51:00,1.48205,1.48205,1.4812,1.48155,357799999.0
2009-01-16 08:52:00,1.48155,1.4817,1.4815,1.4815,343800000.0
2009-01-16 08:53:00,1.4815,1.4815,1.48095,1.481,185000000.0
2009-01-16 08:54:00,1.481,1.481,1.4806,1.4809,191400000.0
2009-01-16 08:55:00,1.481,1.48145,1.4803,1.48145,353600000.0
2009-01-16 08:56:00,1.4815,1.48155,1.48115,1.4815,328000000.0
2009-01-16 08:57:00,1.4815,1.4815,1.4804,1.481,293000000.0
2009-01-16 08:58:00,1.481,1.4811,1.4806,1.4808,333600000.0
2009-01-16 08:59:00,1.4808,1.481,1.48065,1.48095,209800000.0
2009-01-16 09:00:00,1.48095,1.4811,1.48055,1.4807,90600000.0
2009-01-16 09:01:00,1.4806,1.4806,1.4801,1.4801,72600000.0
2009-01-16 09:02:00,1.4801,1.4801,1.4791,1.47925,144200000.0
2009-01-16 09:03:00,1.4792,1.4792,1.4788,1.47895,67400000.0
2009-01-16 09:04:00,1.47905,1.4792,1.479,1.4791,40600000.0
2009-01-16 09:05:00,1.4791,1.4793,1.47735,1.47775,277600000.0
2009-01-16 09:06:00,1.4779,1.47875,1.4779,1.47875,233400000.0
2009-01-16 09:07:00,1.4788,1.4793,1.47875,1.47905,199000000.0
2009-01-16 09:08:00,1.47905,1.47915,1.4788,1.4789,93400000.0
2009-01-16 09:09:00,1.479,1.4793,1.4788,1.479,247600000.0
2009-01-16 09:10:00,1.479,1.47915,1.47895,1.4791,144400000.0
2009-01-16 09:11:00,1.4791,1.4795,1.47905,1.4795,97600000.0
2009-01-16 09:12:00,1.4796,1.4799,1.47955,1.4798,107600000.0
2009-01-16 09:13:00,1.4798,1.4802,1.4798,1.4801,143600000.0
2009-01-16 09:14:00,1.4801,1.48025,1.47995,1.48,86400000.0
2009-01-16 09:15:00,1.48,1.4803,1.47985,1.4801,111000000.0
2009-01-16 09:16:00,1.48025,1.48025,1.48,1.4801,51000000.0
2009-01-16 09:17:00,1.48015,1.48015,1.4799,1.4799,33800000.0
2009-01-16 09:18:00,1.4799,1.4801,1.47975,1.47975,168800000.0
2009-01-16 09:19:00,1.47975,1.47975,1.4787,1.4796,234200000.0
2009-01-16 09:20:00,1.47965,1.4798,1.47945,1.47965,150400000.0
2009-01-16 09:21:00,1.4797,1.4797,1.4795,1.4795,108600000.0
2009-01-16 09:22:00,1.4795,1.4796,1.4795,1.4795,80000000.0
2009-01-16 09:23:00,1.4795,1.4795,1.47905,1.4795,69400000.0
2009-01-16 09:24:00,1.4795,1.47975,1.4795,1.47975,86600000.0
2009-01-16 09:25:00,1.4796,1.4796,1.47945,1.4795,48000000.0
2009-01-16 09:26:00,1.4795,1.4795,1.4792,1.4792,60800000.0
2009-01-16 09:27:00,1.47925,1.47965,1.47915,1.4795,93200000.0
2009-01-16 09:28:00,1.4795,1.4797,1.47935,1.4795,145200000.0
2009-01-16 09:29:00,1.47945,1.47965,1.4794,1.4795,82800000.0
2009-01-16 09:30:00,1.47945,1.47965,1.4793,1.47935,112600000.0
2009-01-16 09:31:00,1.4793,1.4798,1.47925,1.4797,73000000.0
2009-01-16 09:32:00,1.4797,1.4811,1.4796,1.48095,232400000.0
2009-01-16 09:33:00,1.48095,1.48125,1.48075,1.481,303999999.0
2009-01-16 09:34:00,1.481,1.481,1.48075,1.48085,125200000.0
2009-01-16 09:35:00,1.48085,1.48135,1.48045,1.48115,289400000.0
2009-01-16 09:36:00,1.48125,1.4818,1.48115,1.4816,200400000.0
2009-01-16 09:37:00,1.48165,1.48195,1.48155,1.4817,181200000.0
2009-01-16 09:38:00,1.4817,1.48335,1.48155,1.4833,418000000.0
2009-01-16 09:39:00,1.4832,1.4836,1.48305,1.4833,389700000.0
2009-01-16 09:40:00,1.4833,1.48375,1.4832,1.4835,210400000.0
2009-01-16 09:41:00,1.4835,1.48355,1.48325,1.48345,223000000.0
2009-01-16 09:42:00,1.48345,1.48345,1.48305,1.4831,121800000.0
2009-01-16 09:43:00,1.4831,1.4831,1.48205,1.48215,112200000.0
2009-01-16 09:44:00,1.4821,1.4824,1.48195,1.4822,176200000.0
2009-01-16 09:45:00,1.4822,1.48245,1.48195,1.482,170600000.0
2009-01-16 09:46:00,1.48215,1.4824,1.48215,1.4822,140600000.0
2009-01-16 09:47:00,1.4822,1.4825,1.4822,1.4825,39000000.0
2009-01-16 09:48:00,1.48245,1.48265,1.4822,1.4822,128000000.0
2009-01-16 09:49:00,1.4822,1.48225,1.48155,1.48155,122400000.0
2009-01-16 09:50:00,1.48155,1.48205,1.48155,1.482,156600000.0
2009-01-16 09:51:00,1.48195,1.48205,1.4811,1.4811,91800000.0
2009-01-16 09:52:00,1.48105,1.4811,1.48055,1.4808,177200000.0
2009-01-16 09:53:00,1.4808,1.4811,1.4804,1.4811,250800000.0
2009-01-16 09:54:00,1.48115,1.48165,1.4808,1.4813,237399999.0
2009-01-16 09:55:00,1.4814,1.4816,1.481,1.48115,360600000.0
2009-01-16 09:56:00,1.48115,1.48155,1.48035,1.4808,390599999.0
2009-01-16 09:57:00,1.48095,1.4813,1.48085,1.481,222200000.0
2009-01-16 09:58:00,1.48105,1.48125,1.48095,1.4811,64400000.0
2009-01-16 09:59:00,1.48105,1.4811,1.48045,1.4805,44400000.0
2009-01-16 10:00:00,1.48055,1.48055,1.4796,1.47985,178800000.0
2009-01-16 10:01:00,1.47975,1.47985,1.47945,1.4795,196700000.0
2009-01-16 10:02:00,1.4795,1.47955,1.47895,1.47895,99200000.0
2009-01-16 10:03:00,1.4788,1.4791,1.4786,1.479,199200000.0
2009-01-16 10:04:00,1.4791,1.47915,1.47855,1.4787,75800000.0
2009-01-16 10:05:00,1.4787,1.47905,1.47855,1.47855,141800000.0
2009-01-16 10:06:00,1.47865,1.4787,1.47835,1.4784,137600000.0
2009-01-16 10:07:00,1.4784,1.47875,1.4784,1.4786,163800000.0
2009-01-16 10:08:00,1.4786,1.4787,1.4784,1.4786,66400000.0
2009-01-16 10:09:00,1.4786,1.47875,1.47855,1.4786,89200000.0
2009-01-16 10:10:00,1.4786,1.47865,1.47855,1.47865,156800000.0
2009-01-16 10:11:00,1.4788,1.47885,1.47845,1.4785,112200000.0
2009-01-16 10:12:00,1.4785,1.4787,1.47815,1.47815,228600000.0
2009-01-16 10:13:00,1.47815,1.4783,1.47715,1.4783,307199999.0
2009-01-16 10:14:00,1.4784,1.4785,1.47805,1.47825,106000000.0
2009-01-16 10:15:00,1.47835,1.47835,1.4779,1.4779,100800000.0
2009-01-16 10:16:00,1.47795,1.47815,1.47785,1.47815,87200000.0
2009-01-16 10:17:00,1.4782,1.4783,1.47795,1.47795,127000000.0
2009-01-16 10:18:00,1.47795,1.47805,1.4779,1.478,181800000.0
2009-01-16 10:19:00,1.47805,1.47835,1.47795,1.4782,210400000.0
2009-01-16 10:20:00,1.47835,1.47885,1.47785,1.47885,440599997.0
2009-01-16 10:21:00,1.47885,1.47935,1.4785,1.4786,353199998.0
2009-01-16 10:22:00,1.4788,1.47955,1.47875,1.47915,216400000.0
2009-01-16 10:23:00,1.4791,1.4794,1.47875,1.47925,178000000.0
2009-01-16 10:24:00,1.4792,1.48035,1.47915,1.48035,160000000.0
2009-01-16 10:25:00,1.48035,1.48045,1.48,1.48035,215400000.0
2009-01-16 10:26:00,1.48035,1.48045,1.4798,1.47995,150800000.0
2009-01-16 10:27:00,1.47995,1.4801,1.47985,1.47995,401799996.0
2009-01-16 10:28:00,1.48005,1.48095,1.47995,1.48095,252399999.0
2009-01-16 10:29:00,1.48085,1.48085,1.48005,1.4804,336799999.0
2009-01-16 10:30:00,1.48045,1.48055,1.4804,1.4804,54400000.0
2009-01-16 10:31:00,1.4804,1.4804,1.4797,1.4802,184400000.0
2009-01-16 10:32:00,1.48005,1.48045,1.48005,1.4804,167600000.0
2009-01-16 10:33:00,1.4804,1.48055,1.4801,1.48045,195000000.0
2009-01-16 10:34:00,1.48045,1.48075,1.4804,1.4805,278999999.0
2009-01-16 10:35:00,1.48045,1.4805,1.48015,1.48035,299800000.0
2009-01-16 10:36:00,1.48035,1.48055,1.4803,1.48035,153800000.0
2009-01-16 10:37:00,1.48035,1.4807,1.48005,1.4807,128000000.0
2009-01-16 10:38:00,1.4808,1.48155,1.4808,1.48105,427999999.0
2009-01-16 10:39:00,1.48115,1.48145,1.48105,1.4812,450600000.0
2009-01-16 10:40:00,1.48145,1.48175,1.48125,1.4814,283800000.0
2009-01-16 10:41:00,1.4815,1.48185,1.4813,1.48185,157200000.0
2009-01-16 10:42:00,1.4818,1.4827,1.48175,1.48185,558999996.0
2009-01-16 10:43:00,1.48175,1.48215,1.48175,1.48215,230400000.0
2009-01-16 10:44:00,1.48215,1.48225,1.48175,1.4822,137400000.0
2009-01-16 10:45:00,1.4822,1.4832,1.48215,1.4825,291400000.0
2009-01-16 10:46:00,1.48245,1.48265,1.48225,1.48245,336000000.0
2009-01-16 10:47:00,1.48245,1.48335,1.4824,1.483,130200000.0
2009-01-16 10:48:00,1.4829,1.4831,1.4821,1.48215,375000000.0
2009-01-16 10:49:00,1.48215,1.48215,1.48165,1.482,260200000.0
2009-01-16 10:50:00,1.48205,1.48275,1.482,1.48275,165800000.0
2009-01-16 10:51:00,1.4827,1.4827,1.48185,1.4824,510200000.0
2009-01-16 10:52:00,1.48245,1.48275,1.48225,1.48245,345000001.0
2009-01-16 10:53:00,1.48245,1.48285,1.48245,1.48265,196600000.0
2009-01-16 10:54:00,1.48265,1.48275,1.4821,1.48215,103000000.0
2009-01-16 10:55:00,1.48215,1.48275,1.482,1.48215,359800000.0
2009-01-16 10:56:00,1.48215,1.4825,1.4821,1.4825,229999999.0
2009-01-16 10:57:00,1.4825,1.483,1.48225,1.4828,253600000.0
2009-01-16 10:58:00,1.48275,1.4834,1.48275,1.4833,457000001.0
2009-01-16 10:59:00,1.4832,1.4833,1.48215,1.48215,290799999.0
2009-01-16 11:00:00,1.4824,1.48285,1.482,1.4825,563199997.0
2009-01-16 11:01:00,1.48255,1.48265,1.4823,1.4826,393999999.0
2009-01-16 11:02:00,1.48255,1.48285,1.4825,1.48285,129600000.0
2009-01-16 11:03:00,1.4828,1.48295,1.4824,1.4825,394800000.0
2009-01-16 11:04:00,1.4825,1.4828,1.4823,1.48235,178200000.0
2009-01-16 11:05:00,1.4824,1.4825,1.4822,1.4825,336399998.0
2009-01-16 11:06:00,1.4826,1.4826,1.482,1.482,252799997.0
2009-01-16 11:07:00,1.482,1.48215,1.48165,1.482,519600003.0
2009-01-16 11:08:00,1.482,1.48215,1.4816,1.482,306000000.0
2009-01-16 11:09:00,1.48195,1.4822,1.48185,1.48205,356800000.0
2009-01-16 11:10:00,1.48215,1.48285,1.482,1.48285,123400000.0
2009-01-16 11:11:00,1.48275,1.48295,1.482,1.48205,148000000.0
2009-01-16 11:12:00,1.48205,1.48255,1.482,1.48215,227200000.0
2009-01-16 11:13:00,1.4822,1.4829,1.48205,1.4822,275800000.0
2009-01-16 11:14:00,1.4822,1.48335,1.4822,1.4831,168800000.0
2009-01-16 11:15:00,1.48315,1.4834,1.4829,1.4834,277600000.0
2009-01-16 11:16:00,1.4834,1.4837,1.48305,1.48325,117200000.0
2009-01-16 11:17:00,1.4834,1.48355,1.48315,1.4832,109000000.0
2009-01-16 11:18:00,1.4833,1.4833,1.4829,1.48315,121200000.0
2009-01-16 11:19:00,1.4831,1.4833,1.48295,1.4832,118200000.0
2009-01-16 11:20:00,1.4832,1.48325,1.4831,1.4831,72600000.0
2009-01-16 11:21:00,1.4831,1.4832,1.48225,1.4828,124200000.0
2009-01-16 11:22:00,1.48285,1.48295,1.48245,1.48275,290599999.0
2009-01-16 11:23:00,1.48275,1.4828,1.48245,1.48245,196000000.0
2009-01-16 11:24:00,1.48245,1.48295,1.48225,1.48285,317199999.0
2009-01-16 11:25:00,1.48285,1.48325,1.4828,1.48305,332600000.0
2009-01-16 11:26:00,1.48305,1.48305,1.4826,1.48265,259399999.0
2009-01-16 11:27:00,1.48255,1.48285,1.4825,1.48265,156000000.0
2009-01-16 11:28:00,1.48265,1.48265,1.48235,1.48255,236800000.0
2009-01-16 11:29:00,1.48255,1.4826,1.48195,1.4821,208600000.0
2009-01-16 11:30:00,1.4821,1.48225,1.48195,1.4822,95000000.0
2009-01-16 11:31:00,1.4822,1.4824,1.48205,1.48225,252600000.0
2009-01-16 11:32:00,1.48225,1.4824,1.4821,1.4824,127200000.0
2009-01-16 11:33:00,1.4825,1.48265,1.48215,1.48245,253000000.0
2009-01-16 11:34:00,1.48245,1.48245,1.48205,1.48215,237000000.0
2009-01-16 11:35:00,1.48205,1.48255,1.48205,1.48235,157600000.0
2009-01-16 11:36:00,1.48235,1.4826,1.48225,1.48225,199000000.0
2009-01-16 11:37:00,1.48225,1.48235,1.48215,1.4822,360200000.0
2009-01-16 11:38:00,1.48215,1.48225,1.48215,1.48225,168400000.0
2009-01-16 11:39:00,1.48225,1.4831,1.48225,1.48295,250900000.0
2009-01-16 11:40:00,1.48295,1.4832,1.4828,1.48295,160000000.0
2009-01-16 11:41:00,1.48295,1.4832,1.4829,1.48305,158800000.0
2009-01-16 11:42:00,1.48305,1.4832,1.483,1.483,143400000.0
2009-01-16 11:43:00,1.483,1.4831,1.483,1.48305,49100000.0
2009-01-16 11:44:00,1.4831,1.48315,1.48295,1.48305,118400000.0
2009-01-16 11:45:00,1.48305,1.48335,1.48305,1.48315,204600000.0
2009-01-16 11:46:00,1.4831,1.48375,1.4831,1.4837,268800000.0
2009-01-16 11:47:00,1.4837,1.4838,1.4835,1.4837,126600000.0
2009-01-16 11:48:00,1.4837,1.4837,1.48355,1.48355,156400000.0
2009-01-16 11:49:00,1.48355,1.48375,1.4834,1.48345,159600000.0
2009-01-16 11:50:00,1.48345,1.48375,1.4834,1.48365,204800000.0
2009-01-16 11:51:00,1.48365,1.4837,1.48355,1.4836,143200000.0
2009-01-16 11:52:00,1.48355,1.4836,1.4828,1.48305,292600000.0
2009-01-16 11:53:00,1.4831,1.4832,1.48265,1.48275,289600000.0
2009-01-16 11:54:00,1.4827,1.4829,1.4827,1.48275,132400000.0
2009-01-16 11:55:00,1.4828,1.483,1.48275,1.48295,142000000.0
2009-01-16 11:56:00,1.48295,1.48295,1.48275,1.48285,191800000.0
2009-01-16 11:57:00,1.4829,1.4831,1.48275,1.48305,240200000.0
2009-01-16 11:58:00,1.48305,1.4832,1.48295,1.48305,111000000.0
2009-01-16 11:59:00,1.48305,1.48305,1.48305,1.48305,28200000.0
2009-01-16 12:00:00,1.48305,1.48325,1.483,1.4831,194000000.0
2009-01-16 12:01:00,1.4831,1.4831,1.4828,1.48295,132000000.0
2009-01-16 12:02:00,1.48295,1.48295,1.48275,1.48285,210200000.0
2009-01-16 12:03:00,1.48285,1.48295,1.48265,1.4828,224800000.0
2009-01-16 12:04:00,1.4828,1.48305,1.4827,1.48285,286200001.0
2009-01-16 12:05:00,1.48285,1.4832,1.48285,1.483,225200000.0
2009-01-16 12:06:00,1.48305,1.4831,1.48295,1.48295,181400000.0
2009-01-16 12:07:00,1.4831,1.48325,1.483,1.4832,173200000.0
2009-01-16 12:08:00,1.48305,1.48305,1.48295,1.48305,162200000.0
2009-01-16 12:09:00,1.48305,1.4831,1.4829,1.4831,164200000.0
2009-01-16 12:10:00,1.48315,1.4833,1.48305,1.48305,198000000.0
2009-01-16 12:11:00,1.48305,1.4833,1.48305,1.4833,136200000.0
2009-01-16 12:12:00,1.4833,1.4836,1.4832,1.48355,101400000.0
2009-01-16 12:13:00,1.48355,1.48375,1.4834,1.4835,185000000.0
2009-01-16 12:14:00,1.48355,1.48375,1.48355,1.4836,136200000.0
2009-01-16 12:15:00,1.4836,1.4836,1.48335,1.4835,110600000.0
2009-01-16 12:16:00,1.48355,1.4837,1.4834,1.4834,113400000.0
2009-01-16 12:17:00,1.4834,1.4836,1.4831,1.4831,236600000.0
2009-01-16 12:18:00,1.4831,1.4834,1.48295,1.48305,376200000.0
2009-01-16 12:19:00,1.48305,1.48305,1.48285,1.4829,130200000.0
2009-01-16 12:20:00,1.4829,1.48315,1.48245,1.48265,255000000.0
2009-01-16 12:21:00,1.48265,1.48285,1.48265,1.48285,162000000.0
2009-01-16 12:22:00,1.48285,1.4829,1.4827,1.48275,105000000.0
2009-01-16 12:23:00,1.48265,1.4832,1.48265,1.4831,152200000.0
2009-01-16 12:24:00,1.4831,1.4831,1.48265,1.48275,297800000.0
2009-01-16 12:25:00,1.48275,1.48305,1.48245,1.48265,264000000.0
2009-01-16 12:26:00,1.48265,1.48335,1.4826,1.4828,255000001.0
2009-01-16 12:27:00,1.48285,1.483,1.4827,1.4829,148400000.0
2009-01-16 12:28:00,1.4829,1.48345,1.4829,1.4833,245599999.0
2009-01-16 12:29:00,1.4833,1.4834,1.4831,1.48325,242800000.0
2009-01-16 12:30:00,1.48325,1.48335,1.48315,1.48325,71000000.0
2009-01-16 12:31:00,1.48325,1.48365,1.48325,1.48365,161600000.0
2009-01-16 12:32:00,1.48375,1.48395,1.4835,1.4839,176200000.0
2009-01-16 12:33:00,1.48395,1.48425,1.48385,1.4842,323800000.0
2009-01-16 12:34:00,1.48435,1.48435,1.4839,1.4841,380800000.0
2009-01-16 12:35:00,1.4841,1.48415,1.48405,1.48415,102600000.0
2009-01-16 12:36:00,1.48415,1.4853,1.48415,1.4853,539800000.0
2009-01-16 12:37:00,1.4853,1.4853,1.4851,1.4851,347600000.0
2009-01-16 12:38:00,1.4851,1.4851,1.48465,1.4848,294000000.0
2009-01-16 12:39:00,1.4848,1.48485,1.48415,1.48415,336200000.0
2009-01-16 12:40:00,1.48415,1.48415,1.4834,1.4835,268000000.0
2009-01-16 12:41:00,1.4835,1.4838,1.4835,1.4837,241600000.0
2009-01-16 12:42:00,1.4837,1.4846,1.4837,1.4844,154200000.0
2009-01-16 12:43:00,1.4844,1.48475,1.4844,1.48455,191400000.0
2009-01-16 12:44:00,1.48455,1.4847,1.48445,1.48445,355799999.0
2009-01-16 12:45:00,1.48445,1.48455,1.4841,1.48425,448600000.0
2009-01-16 12:46:00,1.48425,1.48455,1.48425,1.4845,406800000.0
2009-01-16 12:47:00,1.48445,1.485,1.48445,1.4849,116000000.0
2009-01-16 12:48:00,1.48485,1.48485,1.48415,1.4843,305000000.0
2009-01-16 12:49:00,1.4843,1.4846,1.4842,1.4843,313600000.0
2009-01-16 12:50:00,1.48425,1.4849,1.4842,1.48445,399400000.0
2009-01-16 12:51:00,1.48445,1.4845,1.48425,1.4843,432200001.0
2009-01-16 12:52:00,1.48435,1.4845,1.48425,1.48435,437000000.0
2009-01-16 12:53:00,1.4845,1.4845,1.4842,1.48425,258600000.0
2009-01-16 12:54:00,1.48425,1.48445,1.48425,1.48435,282200000.0
2009-01-16 12:55:00,1.4843,1.48435,1.4842,1.48425,265400000.0
2009-01-16 12:56:00,1.48425,1.48445,1.48415,1.48435,421000000.0
2009-01-16 12:57:00,1.48435,1.4844,1.4841,1.4841,169000000.0
2009-01-16 12:58:00,1.4841,1.4841,1.48375,1.48375,264600000.0
2009-01-16 12:59:00,1.48365,1.4837,1.4833,1.4836,112000000.0
2009-01-16 13:00:00,1.4836,1.48375,1.483,1.4837,338400000.0
2009-01-16 13:01:00,1.4837,1.48375,1.4828,1.48315,400400000.0
2009-01-16 13:02:00,1.4831,1.4835,1.4829,1.483,255800000.0
2009-01-16 13:03:00,1.48305,1.4837,1.483,1.4835,284800000.0
2009-01-16 13:04:00,1.4835,1.4836,1.4831,1.48325,243800000.0
2009-01-16 13:05:00,1.4833,1.4837,1.48315,1.4835,205400000.0
2009-01-16 13:06:00,1.4835,1.4836,1.48225,1.48225,293800000.0
2009-01-16 13:07:00,1.48225,1.48285,1.48215,1.48285,177800000.0
2009-01-16 13:08:00,1.48285,1.48305,1.48285,1.483,87000000.0
2009-01-16 13:09:00,1.483,1.4832,1.48285,1.48285,85000000.0
2009-01-16 13:10:00,1.4829,1.4831,1.48275,1.4829,202200000.0
2009-01-16 13:11:00,1.4829,1.48355,1.4825,1.48265,255000000.0
2009-01-16 13:12:00,1.4826,1.48385,1.4826,1.48375,279400000.0
2009-01-16 13:13:00,1.4838,1.48395,1.4835,1.48365,239600000.0
2009-01-16 13:14:00,1.48365,1.48385,1.48345,1.48385,144200000.0
2009-01-16 13:15:00,1.48385,1.48385,1.4834,1.4838,166400000.0
2009-01-16 13:16:00,1.4838,1.4843,1.48365,1.4839,340600000.0
2009-01-16 13:17:00,1.4839,1.48435,1.4836,1.484,249700000.0
2009-01-16 13:18:00,1.48395,1.48415,1.48395,1.484,184400000.0
2009-01-16 13:19:00,1.484,1.4849,1.484,1.48455,186600000.0
2009-01-16 13:20:00,1.48455,1.48455,1.48405,1.48405,93600000.0
2009-01-16 13:21:00,1.48405,1.48455,1.48395,1.48425,144400000.0
2009-01-16 13:22:00,1.4842,1.48425,1.484,1.484,185000000.0
2009-01-16 13:23:00,1.48405,1.48425,1.48285,1.4835,350000000.0
2009-01-16 13:24:00,1.4835,1.48365,1.4832,1.4834,156400000.0
2009-01-16 13:25:00,1.4834,1.4835,1.48295,1.4832,260000000.0
2009-01-16 13:26:00,1.4832,1.48325,1.48285,1.48305,125400000.0
2009-01-16 13:27:00,1.48305,1.4832,1.4828,1.4829,214200000.0
2009-01-16 13:28:00,1.4831,1.48395,1.48285,1.4836,193200000.0
2009-01-16 13:29:00,1.4836,1.4839,1.48295,1.48295,272900000.0
2009-01-16 13:30:00,1.48295,1.48335,1.48295,1.48325,163200000.0
2009-01-16 13:31:00,1.48325,1.48375,1.4831,1.48365,250600000.0
2009-01-16 13:32:00,1.48375,1.4842,1.48335,1.4842,280100000.0
2009-01-16 13:33:00,1.4842,1.48535,1.4841,1.48535,253200000.0
2009-01-16 13:34:00,1.4854,1.4865,1.48525,1.48595,318200000.0
2009-01-16 13:35:00,1.48595,1.4871,1.48585,1.487,324300000.0
2009-01-16 13:36:00,1.487,1.4874,1.4864,1.48655,359200000.0
2009-01-16 13:37:00,1.48655,1.4867,1.4864,1.48655,205000000.0
2009-01-16 13:38:00,1.48655,1.4868,1.4864,1.48665,174400000.0
2009-01-16 13:39:00,1.48665,1.48675,1.48645,1.48645,94200000.0
2009-01-16 13:40:00,1.48645,1.4869,1.48645,1.48665,298200000.0
2009-01-16 13:41:00,1.48675,1.48675,1.48645,1.48655,193400000.0
2009-01-16 13:42:00,1.48655,1.4868,1.4865,1.4867,164999999.0
2009-01-16 13:43:00,1.48675,1.48685,1.48655,1.4866,157600000.0
2009-01-16 13:44:00,1.48655,1.48675,1.4865,1.4867,95200000.0
2009-01-16 13:45:00,1.4867,1.4867,1.4864,1.4866,156400000.0
2009-01-16 13:46:00,1.48655,1.4866,1.48605,1.48605,189600000.0
2009-01-16 13:47:00,1.48605,1.4865,1.486,1.48645,124600000.0
2009-01-16 13:48:00,1.48645,1.4868,1.48645,1.48665,217600000.0
2009-01-16 13:49:00,1.48665,1.4874,1.4866,1.4874,359999996.0
2009-01-16 13:50:00,1.48745,1.4881,1.48745,1.4876,269200000.0
2009-01-16 13:51:00,1.4876,1.48825,1.4876,1.4878,360800000.0
2009-01-16 13:52:00,1.4878,1.48825,1.4878,1.48815,156000000.0
2009-01-16 13:53:00,1.4881,1.48825,1.48675,1.4869,290000000.0
2009-01-16 13:54:00,1.487,1.48705,1.4862,1.4864,298000002.0
2009-01-16 13:55:00,1.4864,1.4865,1.4862,1.48625,184000000.0
2009-01-16 13:56:00,1.48625,1.48635,1.48615,1.48625,177400000.0
2009-01-16 13:57:00,1.48625,1.48645,1.48585,1.48645,191600000.0
2009-01-16 13:58:00,1.48645,1.4867,1.4859,1.48655,264600000.0
2009-01-16 13:59:00,1.48655,1.48675,1.4865,1.48655,145200000.0
2009-01-16 14:00:00,1.4866,1.48665,1.48645,1.48645,98000000.0
2009-01-16 14:01:00,1.4865,1.48655,1.4864,1.4864,106800000.0
2009-01-16 14:02:00,1.4864,1.48675,1.4863,1.48635,202600000.0
2009-01-16 14:03:00,1.48635,1.48635,1.4856,1.4858,229600000.0
2009-01-16 14:04:00,1.4858,1.48625,1.4858,1.48625,81200000.0
2009-01-16 14:05:00,1.48625,1.48645,1.48615,1.4862,111800000.0
2009-01-16 14:06:00,1.4862,1.4862,1.4859,1.486,73400000.0
2009-01-16 14:07:00,1.486,1.486,1.48535,1.4854,147800000.0
2009-01-16 14:08:00,1.4854,1.4856,1.4854,1.4856,89200000.0
2009-01-16 14:09:00,1.4855,1.4857,1.48545,1.4857,148200000.0
2009-01-16 14:10:00,1.4857,1.486,1.4856,1.4859,196600000.0
2009-01-16 14:11:00,1.486,1.486,1.48555,1.48555,134000000.0
2009-01-16 14:12:00,1.48555,1.4857,1.48535,1.48565,174400000.0
2009-01-16 14:13:00,1.48565,1.48595,1.4853,1.4857,217200000.0
2009-01-16 14:14:00,1.4857,1.486,1.48545,1.4856,237000000.0
2009-01-16 14:15:00,1.4856,1.48575,1.4856,1.48575,38000000.0
2009-01-16 14:16:00,1.4857,1.4857,1.4855,1.4856,138400000.0
2009-01-16 14:17:00,1.48555,1.4859,1.4855,1.4857,215600000.0
2009-01-16 14:18:00,1.4856,1.48655,1.4856,1.4862,142600000.0
2009-01-16 14:19:00,1.4863,1.48645,1.486,1.486,121400000.0
2009-01-16 14:20:00,1.486,1.4863,1.4857,1.48625,264600000.0
2009-01-16 14:21:00,1.48625,1.4864,1.48615,1.48615,80200000.0
2009-01-16 14:22:00,1.48615,1.48625,1.486,1.486,120400000.0
2009-01-16 14:23:00,1.4861,1.48645,1.4861,1.4864,98400000.0
2009-01-16 14:24:00,1.48635,1.48635,1.486,1.4861,127800000.0
2009-01-16 14:25:00,1.4861,1.4861,1.4858,1.4858,92800000.0
2009-01-16 14:26:00,1.4858,1.48595,1.4857,1.4857,67800000.0
2009-01-16 14:27:00,1.4857,1.4859,1.4856,1.4858,50400000.0
2009-01-16 14:28:00,1.4859,1.4859,1.48545,1.4855,220000000.0
2009-01-16 14:29:00,1.4855,1.48555,1.48525,1.4854,110000000.0
2009-01-16 14:30:00,1.4854,1.4856,1.4854,1.4855,137000000.0
2009-01-16 14:31:00,1.4855,1.4856,1.4854,1.48545,97800000.0
2009-01-16 14:32:00,1.48545,1.48555,1.4854,1.48545,109000000.0
2009-01-16 14:33:00,1.4854,1.4856,1.4853,1.4855,259600000.0
2009-01-16 14:34:00,1.4855,1.4855,1.48485,1.4849,205800000.0
2009-01-16 14:35:00,1.4849,1.48495,1.4842,1.48445,156600000.0
2009-01-16 14:36:00,1.48445,1.48465,1.48435,1.48445,151400001.0
2009-01-16 14:37:00,1.48445,1.4849,1.4844,1.48455,267000000.0
2009-01-16 14:38:00,1.48455,1.48465,1.4845,1.4846,184799999.0
2009-01-16 14:39:00,1.4846,1.4851,1.48455,1.4851,187200001.0
2009-01-16 14:40:00,1.4851,1.48555,1.4851,1.48525,229000000.0
2009-01-16 14:41:00,1.4852,1.48535,1.48515,1.48535,128400000.0
2009-01-16 14:42:00,1.48535,1.48565,1.48505,1.4853,265199999.0
2009-01-16 14:43:00,1.4853,1.4854,1.48515,1.48515,114400000.0
2009-01-16 14:44:00,1.48515,1.4853,1.48515,1.48525,55800000.0
2009-01-16 14:45:00,1.4853,1.4854,1.4853,1.4854,235200000.0
2009-01-16 14:46:00,1.4854,1.4854,1.4853,1.4853,76600000.0
2009-01-16 14:47:00,1.4853,1.4853,1.4853,1.4853,104400000.0
2009-01-16 14:48:00,1.48525,1.48535,1.48525,1.4853,170200000.0
2009-01-16 14:49:00,1.48525,1.4853,1.4852,1.48525,129800000.0
2009-01-16 14:50:00,1.48525,1.48525,1.4845,1.48455,112400000.0
2009-01-16 14:51:00,1.4844,1.4845,1.48395,1.48395,303999999.0
2009-01-16 14:52:00,1.4839,1.48395,1.48345,1.48365,229000000.0
2009-01-16 14:53:00,1.48365,1.48395,1.48355,1.48375,175200000.0
2009-01-16 14:54:00,1.48375,1.48385,1.48345,1.48375,141000000.0
2009-01-16 14:55:00,1.48375,1.4842,1.48365,1.4841,242000000.0
2009-01-16 14:56:00,1.4841,1.48435,1.4838,1.4839,199200000.0
2009-01-16 14:57:00,1.48395,1.48415,1.48385,1.48405,128200000.0
2009-01-16 14:58:00,1.48405,1.48475,1.484,1.484,210600000.0
2009-01-16 14:59:00,1.48405,1.4858,1.48395,1.4856,266400000.0
2009-01-16 15:00:00,1.4857,1.4868,1.48515,1.48655,274100000.0
2009-01-16 15:01:00,1.4865,1.4865,1.486,1.48625,232600000.0
2009-01-16 15:02:00,1.4863,1.48675,1.4862,1.4867,181600000.0
2009-01-16 15:03:00,1.48675,1.48675,1.48655,1.48665,170800000.0
2009-01-16 15:04:00,1.48675,1.48675,1.4865,1.4865,101800000.0
2009-01-16 15:05:00,1.4865,1.48655,1.4862,1.4862,40600000.0
2009-01-16 15:06:00,1.4862,1.4863,1.4861,1.4863,73400000.0
2009-01-16 15:07:00,1.4862,1.48645,1.48615,1.48625,217000000.0
2009-01-16 15:08:00,1.48625,1.48665,1.48615,1.48665,195600000.0
2009-01-16 15:09:00,1.48665,1.48665,1.4861,1.48615,205000000.0
2009-01-16 15:10:00,1.48615,1.48625,1.486,1.4861,161000000.0
2009-01-16 15:11:00,1.4861,1.4864,1.48575,1.4864,145000000.0
2009-01-16 15:12:00,1.4864,1.4864,1.48605,1.48635,259000000.0
2009-01-16 15:13:00,1.4863,1.4865,1.48625,1.48645,124400000.0
2009-01-16 15:14:00,1.48645,1.48645,1.48625,1.4863,107800000.0
2009-01-16 15:15:00,1.4863,1.48645,1.4861,1.48625,240600000.0
2009-01-16 15:16:00,1.4863,1.4868,1.4862,1.4867,159400000.0
2009-01-16 15:17:00,1.48655,1.48675,1.4863,1.48635,125400000.0
2009-01-16 15:18:00,1.48635,1.48635,1.48545,1.48555,273400000.0
2009-01-16 15:19:00,1.48555,1.48595,1.48555,1.4857,209200000.0
2009-01-16 15:20:00,1.48575,1.4861,1.48575,1.48605,244800000.0
2009-01-16 15:21:00,1.48605,1.48635,1.48575,1.48595,216900000.0
2009-01-16 15:22:00,1.4859,1.48605,1.4858,1.486,172400000.0
2009-01-16 15:23:00,1.486,1.48605,1.48575,1.486,249800000.0
2009-01-16 15:24:00,1.48595,1.4861,1.4857,1.48585,175000000.0
2009-01-16 15:25:00,1.48585,1.48585,1.48575,1.48585,102600000.0
2009-01-16 15:26:00,1.48585,1.4859,1.4858,1.48585,60400000.0
2009-01-16 15:27:00,1.4858,1.48595,1.4857,1.48575,157200000.0
2009-01-16 15:28:00,1.4858,1.48595,1.4857,1.48585,165800000.0
2009-01-16 15:29:00,1.48595,1.48595,1.4857,1.4857,166600000.0
2009-01-16 15:30:00,1.4857,1.48595,1.48565,1.4859,109200000.0
2009-01-16 15:31:00,1.4859,1.4864,1.4859,1.48635,216200000.0
2009-01-16 15:32:00,1.4863,1.48645,1.48615,1.48635,127600000.0
2009-01-16 15:33:00,1.48635,1.4869,1.48615,1.4862,317400000.0
2009-01-16 15:34:00,1.48625,1.48625,1.4859,1.4861,181600000.0
2009-01-16 15:35:00,1.4861,1.4861,1.4857,1.4858,248200000.0
2009-01-16 15:36:00,1.4859,1.4861,1.48575,1.48595,254000000.0
2009-01-16 15:37:00,1.48595,1.48595,1.4857,1.4857,253600000.0
2009-01-16 15:38:00,1.4857,1.486,1.4855,1.4855,349800000.0
2009-01-16 15:39:00,1.4855,1.48555,1.48465,1.4848,359400000.0
2009-01-16 15:40:00,1.4848,1.4854,1.4848,1.48515,298200000.0
2009-01-16 15:41:00,1.4851,1.4851,1.4847,1.4849,263600000.0
2009-01-16 15:42:00,1.4849,1.48525,1.48475,1.48495,294399999.0
2009-01-16 15:43:00,1.48495,1.48495,1.4824,1.48325,323799999.0
2009-01-16 15:44:00,1.48325,1.4833,1.4822,1.4828,421600000.0
2009-01-16 15:45:00,1.4828,1.48365,1.48275,1.48345,436200000.0
2009-01-16 15:46:00,1.48345,1.48345,1.4815,1.48245,409200000.0
2009-01-16 15:47:00,1.48245,1.48255,1.4821,1.4821,228400000.0
2009-01-16 15:48:00,1.48205,1.4826,1.4818,1.48255,278000000.0
2009-01-16 15:49:00,1.4826,1.4828,1.48255,1.48265,184800000.0
2009-01-16 15:50:00,1.48265,1.48295,1.4826,1.48285,269800000.0
2009-01-16 15:51:00,1.4828,1.4829,1.4823,1.48255,185600000.0
2009-01-16 15:52:00,1.48255,1.48255,1.4819,1.4823,259100000.0
2009-01-16 15:53:00,1.4823,1.4825,1.4823,1.48235,224200000.0
2009-01-16 15:54:00,1.48235,1.48255,1.4822,1.48225,222400000.0
2009-01-16 15:55:00,1.48225,1.48275,1.48225,1.48255,98600000.0
2009-01-16 15:56:00,1.4826,1.48265,1.4824,1.4824,224000000.0
2009-01-16 15:57:00,1.48245,1.48255,1.48215,1.48235,282400000.0
2009-01-16 15:58:00,1.48235,1.4827,1.48155,1.48255,263600000.0
2009-01-16 15:59:00,1.4826,1.48275,1.4819,1.48195,293000000.0
2009-01-16 16:00:00,1.4819,1.48305,1.4818,1.48225,429000000.0
2009-01-16 16:01:00,1.48225,1.4828,1.482,1.48275,329600000.0
2009-01-16 16:02:00,1.4828,1.483,1.482,1.482,269600000.0
2009-01-16 16:03:00,1.48195,1.4821,1.48155,1.4816,312200000.0
2009-01-16 16:04:00,1.48165,1.4827,1.48165,1.48245,355000000.0
2009-01-16 16:05:00,1.48245,1.48245,1.48185,1.4822,266200000.0
2009-01-16 16:06:00,1.48225,1.4823,1.48145,1.48145,253600000.0
2009-01-16 16:07:00,1.48145,1.4818,1.4811,1.48165,379000000.0
2009-01-16 16:08:00,1.4817,1.48205,1.4817,1.4818,241000000.0
2009-01-16 16:09:00,1.4818,1.48225,1.48135,1.48225,239600000.0
2009-01-16 16:10:00,1.4822,1.4827,1.48195,1.48265,207200000.0
2009-01-16 16:11:00,1.48265,1.48315,1.4824,1.48285,228000000.0
2009-01-16 16:12:00,1.48285,1.48285,1.48105,1.48135,297700000.0
2009-01-16 16:13:00,1.48135,1.4817,1.4812,1.4816,264800000.0
2009-01-16 16:14:00,1.4816,1.4816,1.48095,1.4812,254600000.0
2009-01-16 16:15:00,1.48115,1.48155,1.4809,1.48135,247800000.0
2009-01-16 16:16:00,1.48145,1.4818,1.4814,1.48155,205000000.0
2009-01-16 16:17:00,1.48155,1.4817,1.48105,1.48115,224000000.0
2009-01-16 16:18:00,1.4811,1.48135,1.48085,1.48125,659399999.0
2009-01-16 16:19:00,1.48125,1.4814,1.481,1.48125,177600000.0
2009-01-16 16:20:00,1.4812,1.48125,1.481,1.48115,194400000.0
2009-01-16 16:21:00,1.4811,1.4813,1.48095,1.48115,288800000.0
2009-01-16 16:22:00,1.4812,1.4813,1.48095,1.48115,176800000.0
2009-01-16 16:23:00,1.4812,1.4819,1.48115,1.4819,316000000.0
2009-01-16 16:24:00,1.4819,1.4821,1.4818,1.48195,297400000.0
2009-01-16 16:25:00,1.48195,1.48265,1.48195,1.48245,318200000.0
2009-01-16 16:26:00,1.48245,1.4827,1.4823,1.48265,292400000.0
2009-01-16 16:27:00,1.48265,1.4827,1.48245,1.48245,261999999.0
2009-01-16 16:28:00,1.48245,1.48275,1.48245,1.48275,170000000.0
2009-01-16 16:29:00,1.48275,1.483,1.48275,1.48295,125600000.0
2009-01-16 16:30:00,1.48295,1.4831,1.4824,1.4824,149000000.0
2009-01-16 16:31:00,1.48245,1.4829,1.48245,1.48275,190800000.0
2009-01-16 16:32:00,1.48275,1.48275,1.48245,1.48265,128000000.0
2009-01-16 16:33:00,1.48265,1.483,1.48255,1.48295,239200000.0
2009-01-16 16:34:00,1.483,1.4831,1.48255,1.48255,222000000.0
2009-01-16 16:35:00,1.48255,1.48265,1.4818,1.4818,223600000.0
2009-01-16 16:36:00,1.48185,1.48195,1.48015,1.4802,307800000.0
2009-01-16 16:37:00,1.48035,1.4812,1.4803,1.48115,226200000.0
2009-01-16 16:38:00,1.48115,1.48475,1.4811,1.48435,374999999.0
2009-01-16 16:39:00,1.4843,1.48445,1.4836,1.48365,327600000.0
2009-01-16 16:40:00,1.4836,1.484,1.4835,1.48365,339000000.0
2009-01-16 16:41:00,1.48365,1.4837,1.48235,1.4828,282800000.0
2009-01-16 16:42:00,1.4828,1.48295,1.48245,1.48285,256400000.0
2009-01-16 16:43:00,1.48285,1.48365,1.48285,1.4836,345600000.0
2009-01-16 16:44:00,1.4836,1.48395,1.48295,1.4837,328800000.0
2009-01-16 16:45:00,1.48375,1.48405,1.48365,1.48365,230400000.0
2009-01-16 16:46:00,1.4837,1.48405,1.4837,1.4838,173400000.0
2009-01-16 16:47:00,1.4837,1.4839,1.48355,1.4836,176400000.0
2009-01-16 16:48:00,1.4836,1.4841,1.48355,1.4836,300600000.0
2009-01-16 16:49:00,1.4836,1.4839,1.48355,1.4836,151200000.0
2009-01-16 16:50:00,1.48365,1.4838,1.48355,1.4838,165400000.0
2009-01-16 16:51:00,1.4838,1.484,1.4835,1.4837,209600000.0
2009-01-16 16:52:00,1.48375,1.4839,1.4825,1.48265,300400000.0
2009-01-16 16:53:00,1.48265,1.4827,1.48215,1.48225,225800000.0
2009-01-16 16:54:00,1.48225,1.48255,1.4819,1.48215,244000000.0
2009-01-16 16:55:00,1.4823,1.4825,1.482,1.4821,294000000.0
2009-01-16 16:56:00,1.48205,1.4823,1.4817,1.48205,220800000.0
2009-01-16 16:57:00,1.48205,1.48245,1.48195,1.4823,210600000.0
2009-01-16 16:58:00,1.4822,1.4825,1.4821,1.48215,207599999.0
2009-01-16 16:59:00,1.48215,1.48215,1.4812,1.48135,359000000.0
2009-01-16 17:00:00,1.48125,1.4817,1.48115,1.4814,417600000.0
2009-01-16 17:01:00,1.48155,1.4816,1.4813,1.48155,286199999.0
2009-01-16 17:02:00,1.4815,1.4818,1.48145,1.48155,296800000.0
2009-01-16 17:03:00,1.4816,1.48165,1.48085,1.48085,244000000.0
2009-01-16 17:04:00,1.4809,1.4815,1.4809,1.481,359000000.0
2009-01-16 17:05:00,1.48105,1.4813,1.481,1.4813,210400000.0
2009-01-16 17:06:00,1.4813,1.48145,1.4811,1.48115,288999999.0
2009-01-16 17:07:00,1.48115,1.4813,1.48075,1.48075,240600000.0
2009-01-16 17:08:00,1.48075,1.4814,1.48075,1.48115,273200000.0
2009-01-16 17:09:00,1.48115,1.48175,1.48115,1.4815,286200000.0
2009-01-16 17:10:00,1.4815,1.4817,1.48075,1.48085,322200000.0
2009-01-16 17:11:00,1.48085,1.48125,1.48,1.4807,257000000.0
2009-01-16 17:12:00,1.48075,1.482,1.48065,1.482,310300000.0
2009-01-16 17:13:00,1.482,1.48205,1.48115,1.48155,326200000.0
2009-01-16 17:14:00,1.4816,1.4816,1.48125,1.48125,253500000.0
2009-01-16 17:15:00,1.48125,1.48165,1.4812,1.48155,150200000.0
2009-01-16 17:16:00,1.48155,1.48195,1.48115,1.4819,349600000.0
2009-01-16 17:17:00,1.4819,1.4828,1.48135,1.4818,345200000.0
2009-01-16 17:18:00,1.48175,1.48205,1.48175,1.4818,268000000.0
2009-01-16 17:19:00,1.4818,1.48205,1.4817,1.4819,319200000.0
2009-01-16 17:20:00,1.48195,1.48255,1.4818,1.4823,290800000.0
2009-01-16 17:21:00,1.4824,1.48285,1.4824,1.48285,284200000.0
2009-01-16 17:22:00,1.4828,1.483,1.48265,1.48295,214400000.0
2009-01-16 17:23:00,1.4829,1.48315,1.48265,1.48285,406400000.0
2009-01-16 17:24:00,1.48285,1.4833,1.4828,1.48305,237400000.0
2009-01-16 17:25:00,1.48305,1.48345,1.48295,1.48295,268800000.0
2009-01-16 17:26:00,1.48295,1.48335,1.48235,1.48245,269600001.0
2009-01-16 17:27:00,1.48245,1.48275,1.48205,1.48225,269400000.0
2009-01-16 17:28:00,1.48225,1.48255,1.482,1.48205,181600000.0
2009-01-16 17:29:00,1.482,1.48215,1.4816,1.482,212800000.0
2009-01-16 17:30:00,1.482,1.48225,1.48185,1.48225,156400000.0
2009-01-16 17:31:00,1.48225,1.4833,1.48215,1.48285,265800000.0
2009-01-16 17:32:00,1.48285,1.48315,1.48285,1.483,159000000.0
2009-01-16 17:33:00,1.483,1.48335,1.48275,1.4832,260800000.0
2009-01-16 17:34:00,1.48315,1.48395,1.48315,1.4836,195800000.0
2009-01-16 17:35:00,1.4836,1.48365,1.48295,1.483,227600000.0
2009-01-16 17:36:00,1.48305,1.48335,1.4829,1.4831,295000000.0
2009-01-16 17:37:00,1.48305,1.4832,1.4829,1.4829,189800000.0
2009-01-16 17:38:00,1.48295,1.48295,1.48255,1.48265,213400000.0
2009-01-16 17:39:00,1.48265,1.48275,1.48265,1.48265,173400000.0
2009-01-16 17:40:00,1.4827,1.4833,1.4827,1.4833,184600000.0
2009-01-16 17:41:00,1.4833,1.4833,1.4819,1.4819,322200000.0
2009-01-16 17:42:00,1.48195,1.48195,1.48165,1.48185,187600000.0
2009-01-16 17:43:00,1.48185,1.48275,1.48175,1.48245,174200000.0
2009-01-16 17:44:00,1.4826,1.48275,1.4822,1.48225,251200000.0
2009-01-16 17:45:00,1.48225,1.48235,1.4812,1.48165,313800000.0
2009-01-16 17:46:00,1.48165,1.4825,1.48165,1.4819,387800000.0
2009-01-16 17:47:00,1.48195,1.4823,1.48185,1.4823,390400000.0
2009-01-16 17:48:00,1.48205,1.48255,1.48205,1.48245,244600000.0
2009-01-16 17:49:00,1.48235,1.4826,1.48205,1.48205,180500000.0
2009-01-16 17:50:00,1.48205,1.48255,1.48195,1.48255,207200000.0
2009-01-16 17:51:00,1.48255,1.4835,1.48235,1.4833,290400000.0
2009-01-16 17:52:00,1.48345,1.48345,1.4821,1.48275,286400000.0
2009-01-16 17:53:00,1.48275,1.48315,1.4821,1.48215,259400000.0
2009-01-16 17:54:00,1.48215,1.4824,1.4819,1.48225,310400000.0
2009-01-16 17:55:00,1.48225,1.483,1.4822,1.48295,152000000.0
2009-01-16 17:56:00,1.48295,1.48305,1.48275,1.48285,191400000.0
2009-01-16 17:57:00,1.48285,1.48295,1.48275,1.48295,114000000.0
2009-01-16 17:58:00,1.48295,1.48295,1.48265,1.48265,285200000.0
2009-01-16 17:59:00,1.48265,1.48295,1.4824,1.48285,214200000.0
2009-01-16 18:00:00,1.48285,1.48375,1.48275,1.48325,303600000.0
2009-01-16 18:01:00,1.48325,1.48325,1.48315,1.48315,91800000.0
2009-01-16 18:02:00,1.4831,1.4834,1.48285,1.48285,240200000.0
2009-01-16 18:03:00,1.4829,1.48315,1.48285,1.48285,177400000.0
2009-01-16 18:04:00,1.48295,1.48305,1.48295,1.48295,93800000.0
2009-01-16 18:05:00,1.483,1.48335,1.48295,1.4832,157600000.0
2009-01-16 18:06:00,1.48315,1.48315,1.48275,1.4828,215600000.0
2009-01-16 18:07:00,1.48275,1.4832,1.4826,1.48295,178600000.0
2009-01-16 18:08:00,1.48295,1.4831,1.4828,1.48305,96800000.0
2009-01-16 18:09:00,1.48305,1.4832,1.48275,1.48295,212800000.0
2009-01-16 18:10:00,1.48305,1.4832,1.4824,1.48315,214400000.0
2009-01-16 18:11:00,1.48315,1.4832,1.4828,1.483,213600000.0
2009-01-16 18:12:00,1.483,1.48305,1.4827,1.48295,186000000.0
2009-01-16 18:13:00,1.48295,1.48295,1.4824,1.4825,187600000.0
2009-01-16 18:14:00,1.4825,1.4832,1.48245,1.4831,207800000.0
2009-01-16 18:15:00,1.48305,1.4837,1.4829,1.48355,185800000.0
2009-01-16 18:16:00,1.4836,1.48365,1.4831,1.48335,289400000.0
2009-01-16 18:17:00,1.4833,1.48345,1.48325,1.4833,169400000.0
2009-01-16 18:18:00,1.48335,1.4835,1.4832,1.4833,163400000.0
2009-01-16 18:19:00,1.4833,1.48335,1.48325,1.48325,84600000.0
2009-01-16 18:20:00,1.48325,1.48335,1.48315,1.48325,219400000.0
2009-01-16 18:21:00,1.48325,1.48335,1.4825,1.48255,206000000.0
2009-01-16 18:22:00,1.48255,1.48265,1.48225,1.4824,167600000.0
2009-01-16 18:23:00,1.48245,1.48285,1.4824,1.48285,254000000.0
2009-01-16 18:24:00,1.48295,1.48295,1.4825,1.4827,213200000.0
2009-01-16 18:25:00,1.4828,1.48285,1.48245,1.4825,194400000.0
2009-01-16 18:26:00,1.4825,1.4825,1.48225,1.4823,117200000.0
2009-01-16 18:27:00,1.4823,1.48265,1.4822,1.48245,103600000.0
2009-01-16 18:28:00,1.48235,1.48235,1.48225,1.4823,91400000.0
2009-01-16 18:29:00,1.4823,1.4823,1.48185,1.48185,188600000.0
2009-01-16 18:30:00,1.4819,1.4826,1.48185,1.4825,200000000.0
2009-01-16 18:31:00,1.4825,1.48275,1.4825,1.48255,187200000.0
2009-01-16 18:32:00,1.48255,1.48285,1.482,1.48215,183600000.0
2009-01-16 18:33:00,1.4823,1.48245,1.4819,1.48205,215000000.0
2009-01-16 18:34:00,1.48205,1.48215,1.48185,1.4821,182400000.0
2009-01-16 18:35:00,1.48205,1.48215,1.4814,1.48155,162400000.0
2009-01-16 18:36:00,1.48155,1.48155,1.48,1.4801,276600000.0
2009-01-16 18:37:00,1.4801,1.48035,1.4797,1.47995,350200000.0
2009-01-16 18:38:00,1.47995,1.48055,1.47965,1.47985,339600000.0
2009-01-16 18:39:00,1.47985,1.48025,1.4796,1.4801,237400000.0
2009-01-16 18:40:00,1.48,1.48005,1.4796,1.4799,301600000.0
2009-01-16 18:41:00,1.47985,1.48,1.47975,1.47985,178400000.0
2009-01-16 18:42:00,1.47985,1.4802,1.4798,1.48005,157600000.0
2009-01-16 18:43:00,1.48005,1.481,1.48005,1.4809,222600000.0
2009-01-16 18:44:00,1.4809,1.4814,1.4809,1.4812,284000000.0
2009-01-16 18:45:00,1.4812,1.4816,1.48115,1.48155,279800000.0
2009-01-16 18:46:00,1.4816,1.48245,1.48155,1.48215,250800000.0
2009-01-16 18:47:00,1.4821,1.48265,1.4817,1.48175,329800000.0
2009-01-16 18:48:00,1.4818,1.48265,1.4817,1.4824,429800000.0
2009-01-16 18:49:00,1.4824,1.48245,1.4821,1.4823,197000000.0
2009-01-16 18:50:00,1.48225,1.48245,1.48205,1.48215,187000000.0
2009-01-16 18:51:00,1.48215,1.48225,1.48185,1.48215,149000000.0
2009-01-16 18:52:00,1.48215,1.48225,1.48175,1.48195,282600000.0
2009-01-16 18:53:00,1.482,1.48205,1.4815,1.48155,433800000.0
2009-01-16 18:54:00,1.48155,1.48155,1.4805,1.4808,415800000.0
2009-01-16 18:55:00,1.4808,1.4808,1.48035,1.48045,160800000.0
2009-01-16 18:56:00,1.48045,1.48045,1.4795,1.4803,380200000.0
2009-01-16 18:57:00,1.48025,1.48035,1.47945,1.47945,395000001.0
2009-01-16 18:58:00,1.4795,1.47965,1.47945,1.4795,281000000.0
2009-01-16 18:59:00,1.4795,1.48015,1.47945,1.47985,343600000.0
2009-01-16 19:00:00,1.47985,1.48005,1.4794,1.47945,334399999.0
2009-01-16 19:01:00,1.47945,1.4801,1.4794,1.47995,227400000.0
2009-01-16 19:02:00,1.47995,1.4803,1.47925,1.47925,229000000.0
2009-01-16 19:03:00,1.4793,1.4797,1.4792,1.4797,331200000.0
2009-01-16 19:04:00,1.4797,1.47985,1.4797,1.47975,130000000.0
2009-01-16 19:05:00,1.4797,1.47975,1.47945,1.47945,224800000.0
2009-01-16 19:06:00,1.47945,1.47995,1.47945,1.4795,290200000.0
2009-01-16 19:07:00,1.4795,1.4799,1.47945,1.4799,343200001.0
2009-01-16 19:08:00,1.4799,1.48025,1.47935,1.4795,264600000.0
2009-01-16 19:09:00,1.4795,1.4795,1.47855,1.4788,308800000.0
2009-01-16 19:10:00,1.4788,1.4794,1.47805,1.4792,324400000.0
2009-01-16 19:11:00,1.4793,1.4793,1.47865,1.47875,376800001.0
2009-01-16 19:12:00,1.47875,1.47875,1.4781,1.4784,287800000.0
2009-01-16 19:13:00,1.4784,1.47855,1.478,1.4782,301600000.0
2009-01-16 19:14:00,1.47835,1.4788,1.47835,1.4787,215800000.0
2009-01-16 19:15:00,1.47875,1.479,1.47855,1.4786,114600000.0
2009-01-16 19:16:00,1.4786,1.4787,1.4781,1.47845,85200000.0
2009-01-16 19:17:00,1.47855,1.4787,1.47815,1.4784,295000001.0
2009-01-16 19:18:00,1.4784,1.47855,1.47795,1.47795,193600000.0
2009-01-16 19:19:00,1.4779,1.47815,1.4771,1.47715,239800000.0
2009-01-16 19:20:00,1.47715,1.47765,1.47715,1.4774,232800000.0
2009-01-16 19:21:00,1.4774,1.47775,1.4773,1.4775,211800000.0
2009-01-16 19:22:00,1.47745,1.47775,1.47735,1.4777,202000000.0
2009-01-16 19:23:00,1.47775,1.4778,1.47755,1.47765,104200000.0
2009-01-16 19:24:00,1.47765,1.47765,1.47715,1.4775,58800000.0
2009-01-16 19:25:00,1.4775,1.4777,1.4773,1.47745,198600000.0
2009-01-16 19:26:00,1.47745,1.4775,1.4773,1.47745,79400000.0
2009-01-16 19:27:00,1.47745,1.47825,1.47745,1.4777,246400000.0
2009-01-16 19:28:00,1.47755,1.47795,1.4775,1.47775,178800000.0
2009-01-16 19:29:00,1.4778,1.4778,1.4774,1.47775,120800000.0
2009-01-16 19:30:00,1.4778,1.4779,1.47755,1.4779,174600000.0
2009-01-16 19:31:00,1.4779,1.4789,1.4774,1.47825,402900000.0
2009-01-16 19:32:00,1.47825,1.47825,1.47805,1.4781,195200000.0
2009-01-16 19:33:00,1.4781,1.47835,1.47805,1.47825,212600000.0
2009-01-16 19:34:00,1.4784,1.4785,1.478,1.4783,75600000.0
2009-01-16 19:35:00,1.4783,1.47835,1.47775,1.4778,216600000.0
2009-01-16 19:36:00,1.4778,1.4778,1.47775,1.47775,140200000.0
2009-01-16 19:37:00,1.47775,1.4778,1.47745,1.47745,141400000.0
2009-01-16 19:38:00,1.47745,1.47775,1.4772,1.47725,147600000.0
2009-01-16 19:39:00,1.47725,1.4773,1.477,1.4772,273400000.0
2009-01-16 19:40:00,1.4772,1.4777,1.47705,1.47755,368600000.0
2009-01-16 19:41:00,1.47755,1.47815,1.47715,1.4775,240400000.0
2009-01-16 19:42:00,1.4775,1.47835,1.4775,1.47775,299800000.0
2009-01-16 19:43:00,1.4779,1.4783,1.4776,1.4778,135800000.0
2009-01-16 19:44:00,1.47785,1.4779,1.4764,1.47645,191200000.0
2009-01-16 19:45:00,1.4764,1.4775,1.4764,1.47705,152400000.0
2009-01-16 19:46:00,1.4769,1.4769,1.4764,1.4766,102400000.0
2009-01-16 19:47:00,1.4766,1.477,1.47645,1.477,99000000.0
2009-01-16 19:48:00,1.47685,1.47715,1.4768,1.47715,147800000.0
2009-01-16 19:49:00,1.47715,1.4773,1.47715,1.47725,147800000.0
2009-01-16 19:50:00,1.4773,1.4773,1.4772,1.4772,49400000.0
2009-01-16 19:51:00,1.47715,1.4772,1.47705,1.4772,121600000.0
2009-01-16 19:52:00,1.4772,1.47725,1.47715,1.47725,135600000.0
2009-01-16 19:53:00,1.47725,1.4774,1.4772,1.47735,197200000.0
2009-01-16 19:54:00,1.47735,1.47785,1.47735,1.47765,175600000.0
2009-01-16 19:55:00,1.4777,1.47775,1.47765,1.47765,149400000.0
2009-01-16 19:56:00,1.47765,1.4777,1.47755,1.4776,121400000.0
2009-01-16 19:57:00,1.4776,1.47765,1.4776,1.4776,109800000.0
2009-01-16 19:58:00,1.4776,1.4776,1.47755,1.47755,38600000.0
2009-01-16 19:59:00,1.47755,1.4776,1.47755,1.47755,100800000.0
2009-01-16 20:00:00,1.47755,1.4779,1.47755,1.4776,371000000.0
2009-01-16 20:01:00,1.47765,1.47795,1.4775,1.47795,259800000.0
2009-01-16 20:02:00,1.47795,1.47795,1.4773,1.4774,283200000.0
2009-01-16 20:03:00,1.4774,1.4776,1.47735,1.47755,146800000.0
2009-01-16 20:04:00,1.4775,1.4776,1.4771,1.4772,293200000.0
2009-01-16 20:05:00,1.4772,1.4777,1.4772,1.47735,219200000.0
2009-01-16 20:06:00,1.47735,1.4779,1.4769,1.47695,278000000.0
2009-01-16 20:07:00,1.47695,1.4771,1.4769,1.477,177700000.0
2009-01-16 20:08:00,1.477,1.477,1.47695,1.47695,35400000.0
2009-01-16 20:09:00,1.47695,1.4771,1.47695,1.477,204400000.0
2009-01-16 20:10:00,1.477,1.4777,1.47695,1.47735,256600000.0
2009-01-16 20:11:00,1.47735,1.47895,1.47695,1.47895,344400000.0
2009-01-16 20:12:00,1.47895,1.47895,1.47755,1.47755,323200000.0
2009-01-16 20:13:00,1.4776,1.47845,1.4776,1.47845,78600000.0
2009-01-16 20:14:00,1.47845,1.47885,1.47815,1.47865,164600000.0
2009-01-16 20:15:00,1.47865,1.4787,1.4779,1.4783,129200000.0
2009-01-16 20:16:00,1.4783,1.4786,1.4781,1.47855,63200000.0
2009-01-16 20:17:00,1.47855,1.47855,1.4783,1.47855,52600000.0
2009-01-16 20:18:00,1.4786,1.47875,1.4781,1.4785,96800000.0
2009-01-16 20:19:00,1.47855,1.47855,1.4778,1.47805,196800000.0
2009-01-16 20:20:00,1.4779,1.478,1.4776,1.4778,133800000.0
2009-01-16 20:21:00,1.47775,1.4778,1.47745,1.4778,173600000.0
2009-01-16 20:22:00,1.4777,1.47875,1.4776,1.4783,151600000.0
2009-01-16 20:23:00,1.4783,1.47835,1.4779,1.47825,123400000.0
2009-01-16 20:24:00,1.4783,1.4787,1.4782,1.47825,167800000.0
2009-01-16 20:25:00,1.47825,1.4783,1.4778,1.4778,158400000.0
2009-01-16 20:26:00,1.4778,1.47795,1.47745,1.4775,71400000.0
2009-01-16 20:27:00,1.4775,1.47795,1.4775,1.47785,78000000.0
2009-01-16 20:28:00,1.47785,1.47785,1.4774,1.4776,130200000.0
2009-01-16 20:29:00,1.47765,1.4778,1.4775,1.47755,86600000.0
2009-01-16 20:30:00,1.4775,1.4777,1.47745,1.4776,125000000.0
2009-01-16 20:31:00,1.47765,1.47805,1.47755,1.47785,404600000.0
2009-01-16 20:32:00,1.47795,1.47795,1.4776,1.4776,470000000.0
2009-01-16 20:33:00,1.47765,1.47795,1.47755,1.47755,223800000.0
2009-01-16 20:34:00,1.4776,1.478,1.4775,1.4776,163800000.0
2009-01-16 20:35:00,1.47755,1.4776,1.4775,1.47755,155400000.0
2009-01-16 20:36:00,1.47755,1.47795,1.47755,1.4779,232200000.0
2009-01-16 20:37:00,1.4779,1.478,1.4775,1.47795,112400000.0
2009-01-16 20:38:00,1.47795,1.47805,1.47795,1.47805,95400000.0
2009-01-16 20:39:00,1.4781,1.47815,1.4781,1.47815,10200000.0
2009-01-16 20:40:00,1.4782,1.47855,1.47805,1.47845,148800000.0
2009-01-16 20:41:00,1.47845,1.4813,1.47845,1.4802,325300000.0
2009-01-16 20:42:00,1.48035,1.48145,1.48035,1.48145,185000000.0
2009-01-16 20:43:00,1.4813,1.48225,1.48105,1.48175,293000001.0
2009-01-16 20:44:00,1.48195,1.48215,1.48115,1.4819,299000000.0
2009-01-16 20:45:00,1.48185,1.48185,1.48175,1.48175,72600000.0
2009-01-16 20:46:00,1.48175,1.48175,1.48125,1.48125,134000000.0
2009-01-16 20:47:00,1.48115,1.48165,1.48115,1.4813,131600000.0
2009-01-16 20:48:00,1.48135,1.4815,1.48125,1.4814,195200000.0
2009-01-16 20:49:00,1.4814,1.4814,1.48115,1.48125,165000000.0
2009-01-16 20:50:00,1.48115,1.48115,1.4809,1.4809,150600000.0
2009-01-16 20:51:00,1.48085,1.48095,1.48085,1.48095,271000001.0
2009-01-16 20:52:00,1.48095,1.48105,1.48095,1.481,264800000.0
2009-01-16 20:53:00,1.481,1.48125,1.481,1.4811,161600000.0
2009-01-16 20:54:00,1.4811,1.48115,1.4809,1.48105,242800000.0
2009-01-16 20:55:00,1.48105,1.48145,1.4809,1.48115,209400000.0
2009-01-16 20:56:00,1.48115,1.4812,1.48095,1.4811,273600000.0
2009-01-16 20:57:00,1.48105,1.4813,1.4808,1.4808,274800000.0
2009-01-16 20:58:00,1.48085,1.4811,1.4808,1.4811,264400000.0
2009-01-16 20:59:00,1.4812,1.48125,1.4811,1.4811,272600000.0
2009-01-16 21:00:00,1.48115,1.4817,1.48115,1.4817,205200000.0
2009-01-16 21:01:00,1.4817,1.48195,1.4816,1.48195,247800000.0
2009-01-16 21:02:00,1.48195,1.482,1.4819,1.482,159000000.0
2009-01-16 21:03:00,1.482,1.48275,1.482,1.48225,232000001.0
2009-01-16 21:04:00,1.48225,1.4825,1.4822,1.4824,316199998.0
2009-01-16 21:05:00,1.4824,1.48245,1.48225,1.48235,363200000.0
2009-01-16 21:06:00,1.48235,1.48285,1.4823,1.4823,293000000.0
2009-01-16 21:07:00,1.48235,1.4824,1.48215,1.4822,248800000.0
2009-01-16 21:08:00,1.48215,1.48235,1.4821,1.4823,199600000.0
2009-01-16 21:09:00,1.4823,1.48245,1.48215,1.4823,513800000.0
2009-01-16 21:10:00,1.4822,1.4824,1.48215,1.48225,342600000.0
2009-01-16 21:11:00,1.4823,1.48265,1.4823,1.48265,59400000.0
2009-01-16 21:12:00,1.48265,1.4831,1.48255,1.4831,254200000.0
2009-01-16 21:13:00,1.4831,1.4836,1.48305,1.48355,168200000.0
2009-01-16 21:14:00,1.48355,1.48385,1.4834,1.48375,343400001.0
2009-01-16 21:15:00,1.4838,1.4839,1.48355,1.4836,466000000.0
2009-01-16 21:16:00,1.4837,1.4837,1.4834,1.4835,516600000.0
2009-01-16 21:17:00,1.4835,1.48355,1.4834,1.48345,180400000.0
2009-01-16 21:18:00,1.48345,1.4835,1.4833,1.4833,88600000.0
2009-01-16 21:19:00,1.4833,1.4834,1.4833,1.4834,31000000.0
2009-01-16 21:20:00,1.4834,1.4834,1.48325,1.48335,60800000.0
2009-01-16 21:21:00,1.48335,1.48335,1.48325,1.48325,64200000.0
2009-01-16 21:22:00,1.4833,1.4833,1.4828,1.48315,257600000.0
2009-01-16 21:23:00,1.4832,1.4832,1.4831,1.4831,85600000.0
2009-01-16 21:24:00,1.4831,1.4831,1.4829,1.48295,214200000.0
2009-01-16 21:25:00,1.483,1.483,1.48295,1.483,12800000.0
2009-01-16 21:26:00,1.4829,1.483,1.4829,1.483,4200000.0
2009-01-16 21:27:00,1.4831,1.4831,1.4831,1.4831,44800000.0
2009-01-16 21:28:00,1.4831,1.48315,1.48305,1.4831,64400000.0
2009-01-16 21:29:00,1.4831,1.48345,1.4831,1.4834,106400000.0
2009-01-16 21:30:00,1.4834,1.48375,1.48335,1.48375,53200000.0
2009-01-16 21:31:00,1.4841,1.4847,1.4841,1.48455,225200000.0
2009-01-16 21:32:00,1.48455,1.4846,1.48425,1.48445,165000000.0
2009-01-16 21:33:00,1.48445,1.48445,1.4838,1.4841,120200000.0
2009-01-16 21:34:00,1.4841,1.4841,1.4835,1.48365,161400000.0
2009-01-16 21:35:00,1.48365,1.4845,1.48365,1.48435,194800000.0
2009-01-16 21:36:00,1.4844,1.4844,1.48415,1.4842,25800000.0
2009-01-16 21:37:00,1.48415,1.4843,1.48415,1.4842,22600000.0
2009-01-16 21:38:00,1.48425,1.48425,1.4841,1.48415,47000000.0
2009-01-16 21:39:00,1.48415,1.4844,1.48405,1.48405,153600000.0
2009-01-16 21:40:00,1.48405,1.4842,1.48405,1.4841,111200000.0
2009-01-16 21:41:00,1.4841,1.4841,1.4834,1.4838,157600000.0
2009-01-16 21:42:00,1.4838,1.4838,1.4835,1.4836,95400000.0
2009-01-16 21:43:00,1.4836,1.4836,1.48335,1.48335,163000000.0
2009-01-16 21:44:00,1.48335,1.4835,1.48335,1.4835,30800000.0
2009-01-16 21:45:00,1.48345,1.48355,1.4834,1.48355,139200000.0
2009-01-16 21:46:00,1.4836,1.4836,1.4834,1.48355,254000000.0
2009-01-16 21:47:00,1.4837,1.48405,1.48345,1.4839,176400000.0
2009-01-16 21:48:00,1.4839,1.4841,1.48355,1.4839,240400000.0
2009-01-16 21:49:00,1.48385,1.4843,1.48385,1.48405,173600000.0
2009-01-16 21:50:00,1.48405,1.48405,1.4839,1.4839,122600000.0
2009-01-16 21:51:00,1.484,1.4842,1.484,1.48415,100600000.0
2009-01-16 21:52:00,1.4842,1.4843,1.48405,1.48415,201600000.0
2009-01-16 21:53:00,1.48415,1.48435,1.4841,1.48415,105400000.0
2009-01-16 21:54:00,1.48415,1.48435,1.48375,1.48405,225000000.0
2009-01-16 21:55:00,1.48405,1.4842,1.48375,1.48405,197600000.0
2009-01-16 21:56:00,1.484,1.48425,1.4837,1.48415,159600000.0
2009-01-16 21:57:00,1.48415,1.4842,1.4834,1.484,229400000.0
2009-01-16 21:58:00,1.484,1.48425,1.484,1.484,218400000.0
2009-01-16 21:59:00,1.484,1.48425,1.4839,1.48395,691800000.0
2009-01-16 22:00:00,1.48395,1.484,1.4838,1.4838,297000000.0
2009-01-16 22:01:00,1.4838,1.48395,1.48375,1.4838,111800000.0
2009-01-16 22:02:00,1.48375,1.4841,1.48375,1.4841,187600000.0
2009-01-16 22:03:00,1.4841,1.4841,1.4838,1.48385,148800000.0
2009-01-16 22:04:00,1.4839,1.48395,1.4838,1.4838,200800000.0
2009-01-16 22:05:00,1.4838,1.4838,1.4838,1.4838,101800000.0
2009-01-16 22:06:00,1.4838,1.4838,1.4838,1.4838,1600000.0
2009-01-16 22:07:00,1.48366,1.48366,1.48347,1.48356,21400000.0
2009-01-16 22:08:00,1.4838,1.4839,1.4838,1.4838,328200000.0
2009-01-16 22:09:00,1.4838,1.484,1.4838,1.4839,176800000.0
2009-01-16 22:10:00,1.484,1.48425,1.4838,1.484,259000001.0
2009-01-16 22:11:00,1.48415,1.48425,1.484,1.484,116200000.0
2009-01-16 22:12:00,1.484,1.48405,1.48395,1.484,108600000.0
2009-01-16 22:13:00,1.484,1.48415,1.484,1.48415,52600000.0
2009-01-16 22:14:00,1.48415,1.4842,1.4841,1.4841,70800000.0
2009-01-16 22:15:00,1.48415,1.48425,1.4841,1.48415,18200000.0
2009-01-16 22:16:00,1.4841,1.4841,1.48405,1.48405,13400000.0
2009-01-16 22:17:00,1.4841,1.4843,1.4841,1.48425,31600000.0
2009-01-16 22:18:00,1.48425,1.48435,1.4842,1.4843,26800000.0
2009-01-16 22:19:00,1.48425,1.48425,1.4842,1.48425,20200000.0
2009-01-16 22:20:00,1.4842,1.48425,1.4841,1.48425,83800000.0
2009-01-16 22:21:00,1.4842,1.48425,1.4841,1.4841,66800000.0
2009-01-16 22:22:00,1.4841,1.4841,1.484,1.4841,160800000.0
2009-01-16 22:23:00,1.48415,1.48425,1.4841,1.4841,139000000.0
2009-01-16 22:24:00,1.4841,1.4841,1.4841,1.4841,59400000.0
2009-01-16 22:25:00,1.4841,1.48425,1.4841,1.4842,54200000.0
2009-01-16 22:26:00,1.4842,1.48455,1.4842,1.48435,104200000.0
2009-01-16 22:27:00,1.48435,1.48455,1.4842,1.48425,48400000.0
2009-01-16 22:28:00,1.4842,1.48435,1.48415,1.48425,109800000.0
2009-01-16 22:29:00,1.4842,1.4842,1.4841,1.4842,80400000.0
2009-01-16 22:30:00,1.48415,1.48425,1.48405,1.48425,194200000.0
2009-01-16 22:31:00,1.48425,1.4844,1.48415,1.4843,98400000.0
2009-01-16 22:32:00,1.4843,1.48445,1.48425,1.4844,69600000.0
2009-01-16 22:33:00,1.48445,1.48445,1.4844,1.4844,24800000.0
2009-01-16 22:34:00,1.4844,1.4845,1.4844,1.48445,26400000.0
2009-01-16 22:35:00,1.48445,1.48445,1.48445,1.48445,4600000.0
2009-01-16 22:36:00,1.48445,1.4846,1.48445,1.48445,81800000.0
2009-01-16 22:37:00,1.48445,1.4847,1.48445,1.4845,46600000.0
2009-01-16 22:38:00,1.4845,1.4845,1.48445,1.4845,18800000.0
2009-01-16 22:39:00,1.4845,1.48465,1.4845,1.48465,26600000.0
2009-01-16 22:40:00,1.48465,1.4847,1.4846,1.4846,9200000.0
2009-01-16 22:41:00,1.48455,1.4847,1.4845,1.4845,43800000.0
2009-01-16 22:42:00,1.4846,1.48475,1.4845,1.4846,77600000.0
2009-01-16 22:43:00,1.48455,1.48455,1.48455,1.48455,4800000.0
2009-01-16 22:44:00,1.48455,1.48455,1.48455,1.48455,5800000.0
2009-01-16 22:45:00,1.48455,1.4846,1.48455,1.48455,17400000.0
2009-01-16 22:46:00,1.48445,1.48455,1.4844,1.48455,45000000.0
2009-01-16 22:47:00,1.48447,1.48457,1.48401,1.4845,101200000.0
2009-01-16 22:48:00,1.48455,1.4847,1.48455,1.4847,9000000.0
2009-01-16 22:49:00,1.48455,1.48455,1.48455,1.48455,1600000.0
2009-01-16 22:50:00,1.48465,1.48475,1.4845,1.48455,26000000.0
2009-01-16 22:51:00,1.48455,1.48455,1.48445,1.4845,28800000.0
2009-01-16 22:52:00,1.48455,1.4848,1.48445,1.48445,53400000.0
2009-01-16 22:53:00,1.48445,1.48445,1.48435,1.48445,5400000.0
2009-01-16 22:54:00,1.4844,1.48475,1.4843,1.4846,117200000.0
2009-01-16 22:55:00,1.48455,1.4847,1.4843,1.48465,44800000.0
2009-01-16 22:56:00,1.48455,1.48455,1.48435,1.4844,64600000.0
2009-01-16 22:57:00,1.48435,1.4844,1.4843,1.4844,55800000.0
2009-01-16 22:58:00,1.4844,1.4846,1.4843,1.4845,91800000.0
2009-01-16 22:59:00,1.4845,1.4845,1.48415,1.4842,140400000.0
2009-01-16 23:00:00,1.48425,1.48435,1.48375,1.48395,132400000.0
2009-01-16 23:01:00,1.4839,1.48395,1.4837,1.48385,205800000.0
2009-01-16 23:02:00,1.48385,1.484,1.4838,1.48385,59600000.0
2009-01-16 23:03:00,1.48385,1.4841,1.48385,1.48395,29800000.0
2009-01-16 23:04:00,1.48395,1.484,1.4839,1.484,77600000.0
2009-01-16 23:05:00,1.4839,1.48435,1.4839,1.48435,22000000.0
2009-01-16 23:06:00,1.48445,1.48445,1.48445,1.48445,5400000.0
2009-01-16 23:07:00,1.4844,1.48445,1.4844,1.48445,56200000.0
2009-01-16 23:08:00,1.48445,1.48445,1.4844,1.4844,12200000.0
2009-01-16 23:09:00,1.4844,1.48485,1.4844,1.4848,141200000.0
2009-01-16 23:10:00,1.48485,1.4851,1.4845,1.48475,77800000.0
2009-01-16 23:11:00,1.48475,1.48475,1.48465,1.4847,90000000.0
2009-01-16 23:12:00,1.4847,1.485,1.4847,1.4847,89200000.0
2009-01-16 23:13:00,1.4847,1.48485,1.4846,1.4847,194000000.0
2009-01-16 23:14:00,1.48475,1.48505,1.4846,1.4848,282000000.0
2009-01-16 23:15:00,1.4848,1.48495,1.4848,1.48485,43000000.0
2009-01-16 23:16:00,1.48485,1.4849,1.4848,1.4849,30600000.0
2009-01-16 23:17:00,1.48485,1.48485,1.48455,1.4846,61600000.0
2009-01-16 23:18:00,1.48465,1.4849,1.48465,1.48465,58400000.0
2009-01-16 23:19:00,1.48465,1.48475,1.48465,1.48475,16800000.0
2009-01-16 23:20:00,1.48475,1.48495,1.48475,1.4849,98600000.0
2009-01-16 23:21:00,1.485,1.485,1.485,1.485,1200000.0
2009-01-16 23:22:00,1.48495,1.48495,1.48495,1.48495,1200000.0
2009-01-16 23:23:00,1.4849,1.4849,1.48475,1.48485,50200000.0
2009-01-16 23:24:00,1.48485,1.4853,1.48485,1.4853,81200000.0
2009-01-16 23:25:00,1.48535,1.48535,1.48525,1.4853,56600000.0
2009-01-16 23:26:00,1.48525,1.48525,1.48525,1.48525,8600000.0
2009-01-16 23:27:00,1.48525,1.4853,1.4851,1.4851,74000000.0
2009-01-16 23:28:00,1.48505,1.48505,1.48505,1.48505,1200000.0
2009-01-16 23:29:00,1.48525,1.48575,1.48525,1.4856,60200000.0
2009-01-16 23:30:00,1.4856,1.4857,1.4854,1.4855,255200000.0
2009-01-16 23:31:00,1.4855,1.4856,1.4855,1.4855,234200000.0
2009-01-16 23:32:00,1.4855,1.4857,1.4854,1.4857,184400000.0
2009-01-16 23:33:00,1.4857,1.48595,1.4855,1.4855,274400002.0
2009-01-16 23:34:00,1.48555,1.48555,1.4853,1.48535,68200000.0
2009-01-16 23:35:00,1.48535,1.4854,1.4853,1.4854,90200000.0
2009-01-16 23:36:00,1.4854,1.4855,1.4852,1.4852,137000000.0
2009-01-16 23:37:00,1.4853,1.4853,1.48525,1.4853,29600000.0
2009-01-16 23:38:00,1.48535,1.4854,1.48535,1.48535,32200000.0
2009-01-16 23:39:00,1.4853,1.48535,1.4853,1.4853,13200000.0
2009-01-16 23:40:00,1.4853,1.4853,1.4853,1.4853,5000000.0
2009-01-16 23:41:00,1.48525,1.4853,1.4851,1.4853,82200000.0
2009-01-16 23:42:00,1.4853,1.4853,1.4851,1.4853,63200000.0
2009-01-16 23:43:00,1.4853,1.4855,1.4853,1.4855,34800000.0
2009-01-16 23:44:00,1.4855,1.4855,1.4854,1.4854,26400000.0
2009-01-16 23:45:00,1.4854,1.48545,1.4854,1.4854,31400000.0
2009-01-16 23:46:00,1.4854,1.4855,1.48535,1.48535,18400000.0
2009-01-16 23:47:00,1.48545,1.4856,1.48545,1.4856,9800000.0
2009-01-16 23:48:00,1.4856,1.4856,1.48555,1.48555,11400000.0
2009-01-16 23:49:00,1.4853,1.48565,1.48495,1.4855,99400000.0
2009-01-16 23:50:00,1.48545,1.48545,1.4854,1.4854,27000000.0
2009-01-16 23:51:00,1.4853,1.4855,1.4853,1.4855,68600000.0
2009-01-16 23:52:00,1.4854,1.4854,1.4854,1.4854,16800000.0
2009-01-16 23:53:00,1.48555,1.4856,1.4855,1.4856,30600000.0
2009-01-16 23:54:00,1.4856,1.4856,1.48555,1.4856,9600000.0
2009-01-16 23:55:00,1.4855,1.48575,1.48545,1.4855,72600000.0
2009-01-16 23:56:00,1.4856,1.4856,1.48545,1.4855,20200000.0
2009-01-16 23:57:00,1.48545,1.48545,1.4843,1.48445,35500000.0
2009-01-16 23:58:00,1.48445,1.4847,1.48435,1.48445,30400000.0
2009-01-16 23:59:00,1.4844,1.48445,1.48395,1.48395,10600000.0
2009-01-19 00:00:00,1.48628,1.48657,1.48628,1.48643,70000000.0
2009-01-19 00:01:00,1.4861,1.4863,1.4861,1.4863,3200000.0
2009-01-19 00:02:00,1.4864,1.4864,1.4864,1.4864,1600000.0
2009-01-19 00:03:00,1.4864,1.48655,1.48635,1.4864,10800000.0
2009-01-19 00:04:00,1.4863,1.48645,1.4863,1.48645,26400000.0
2009-01-19 00:05:00,1.48645,1.48645,1.48645,1.48645,10600000.0
2009-01-19 00:06:00,1.48645,1.48645,1.48645,1.48645,4800000.0
2009-01-19 00:07:00,1.48645,1.48645,1.48645,1.48645,28800000.0
2009-01-19 00:08:00,1.48645,1.48645,1.48645,1.48645,29800000.0
2009-01-19 00:09:00,1.48645,1.48655,1.48645,1.48655,38400000.0
2009-01-19 00:10:00,1.48655,1.48655,1.48655,1.48655,4800000.0
2009-01-19 00:11:00,1.48655,1.48725,1.4864,1.4866,60600000.0
2009-01-19 00:12:00,1.4866,1.4867,1.48655,1.48655,77200000.0
2009-01-19 00:13:00,1.48655,1.4866,1.48655,1.48655,20400000.0
2009-01-19 00:14:00,1.48655,1.48655,1.48655,1.48655,15400000.0
2009-01-19 00:15:00,1.48655,1.48655,1.48655,1.48655,26000000.0
2009-01-19 00:16:00,1.48655,1.48655,1.48655,1.48655,9600000.0
2009-01-19 00:17:00,1.48655,1.48655,1.48655,1.48655,35600000.0
2009-01-19 00:18:00,1.48655,1.48655,1.48655,1.48655,19200000.0
2009-01-19 00:19:00,1.4865,1.48659,1.48643,1.48647,26400000.0
2009-01-19 00:20:00,1.48655,1.48655,1.48655,1.48655,24000000.0
2009-01-19 00:21:00,1.48655,1.48655,1.48655,1.48655,70200000.0
2009-01-19 00:22:00,1.48655,1.48655,1.48655,1.48655,97400000.0
2009-01-19 00:23:00,1.48655,1.4866,1.48655,1.48655,42600000.0
2009-01-19 00:24:00,1.48655,1.48655,1.48655,1.48655,4800000.0
2009-01-19 00:25:00,1.48655,1.48655,1.48655,1.48655,24000000.0
2009-01-19 00:26:00,1.4864,1.48647,1.4861,1.48647,57400000.0
2009-01-19 00:27:00,1.48655,1.48655,1.48655,1.48655,14400000.0
2009-01-19 00:28:00,1.48655,1.48655,1.48655,1.48655,4800000.0
2009-01-19 00:29:00,1.48655,1.48655,1.48655,1.48655,13800000.0
2009-01-19 00:30:00,1.48655,1.48665,1.48655,1.48665,29800000.0
2009-01-19 00:31:00,1.48655,1.48665,1.48655,1.48665,23400000.0
2009-01-19 00:32:00,1.48639,1.48653,1.48638,1.48638,19400000.0
2009-01-19 00:33:00,1.48655,1.48655,1.48655,1.48655,10600000.0
2009-01-19 00:34:00,1.48655,1.48655,1.48655,1.48655,31800000.0
2009-01-19 00:35:00,1.48655,1.48667,1.4865,1.48663,55000000.0
2009-01-19 00:36:00,1.48621,1.4867,1.48621,1.4867,38800000.0
2009-01-19 00:37:00,1.48671,1.48671,1.4863,1.4863,21800000.0
2009-01-19 00:38:00,1.48665,1.48675,1.48665,1.48675,6400000.0
2009-01-19 00:39:00,1.48665,1.48675,1.48655,1.48665,45200000.0
2009-01-19 00:40:00,1.48655,1.4869,1.48655,1.48685,60600000.0
2009-01-19 00:41:00,1.48685,1.48685,1.48655,1.48675,96600000.0
2009-01-19 00:42:00,1.48665,1.487,1.48665,1.4869,50000000.0
2009-01-19 00:43:00,1.48685,1.4872,1.4867,1.48685,101000000.0
2009-01-19 00:44:00,1.48685,1.48715,1.4867,1.48695,92200000.0
2009-01-19 00:45:00,1.48685,1.4871,1.48685,1.48685,107000000.0
2009-01-19 00:46:00,1.48685,1.48685,1.4866,1.4866,23600000.0
2009-01-19 00:47:00,1.4866,1.48685,1.4866,1.48685,51000000.0
2009-01-19 00:48:00,1.48685,1.48685,1.48675,1.48685,100800000.0
2009-01-19 00:49:00,1.48685,1.4869,1.4866,1.4867,110200000.0
2009-01-19 00:50:00,1.48685,1.48715,1.48655,1.48715,153800000.0
2009-01-19 00:51:00,1.48715,1.48715,1.48665,1.4871,116600000.0
2009-01-19 00:52:00,1.4871,1.4876,1.48675,1.48725,111000000.0
2009-01-19 00:53:00,1.48725,1.4873,1.48725,1.4873,53000000.0
2009-01-19 00:54:00,1.4873,1.4873,1.48715,1.48715,9600000.0
2009-01-19 00:55:00,1.4872,1.4872,1.487,1.48705,19600000.0
2009-01-19 00:56:00,1.4869,1.4869,1.48675,1.4869,20600000.0
2009-01-19 00:57:00,1.48705,1.4873,1.48675,1.48675,70600000.0
2009-01-19 00:58:00,1.48665,1.48705,1.4866,1.4866,41400000.0
2009-01-19 00:59:00,1.4866,1.48695,1.4866,1.4867,16000000.0
2009-01-19 01:00:00,1.48665,1.48685,1.48665,1.48685,7800000.0
2009-01-19 01:01:00,1.4868,1.4876,1.4867,1.48675,51400000.0
2009-01-19 01:02:00,1.48675,1.4869,1.4867,1.4868,10000000.0
2009-01-19 01:03:00,1.48665,1.48695,1.4866,1.48695,22600000.0
2009-01-19 01:04:00,1.48695,1.48695,1.48695,1.48695,2600000.0
2009-01-19 01:05:00,1.487,1.487,1.487,1.487,4200000.0
2009-01-19 01:06:00,1.487,1.4871,1.487,1.4871,5400000.0
2009-01-19 01:07:00,1.4871,1.4872,1.487,1.48715,8800000.0
2009-01-19 01:08:00,1.48725,1.48725,1.4871,1.48725,4000000.0
2009-01-19 01:09:00,1.48725,1.4879,1.4869,1.4876,90800000.0
2009-01-19 01:10:00,1.48775,1.48775,1.48695,1.4872,30600000.0
2009-01-19 01:11:00,1.48725,1.4873,1.4869,1.48725,35200000.0
2009-01-19 01:12:00,1.4872,1.4874,1.487,1.4874,63400000.0
2009-01-19 01:13:00,1.48745,1.48745,1.4871,1.48715,42400000.0
2009-01-19 01:14:00,1.48715,1.4877,1.48715,1.48765,50600000.0
2009-01-19 01:15:00,1.4874,1.488,1.4874,1.4878,57400000.0
2009-01-19 01:16:00,1.48775,1.48865,1.4876,1.4883,79400000.0
2009-01-19 01:17:00,1.48835,1.489,1.4881,1.48895,124400000.0
2009-01-19 01:18:00,1.48885,1.489,1.48885,1.489,54400000.0
2009-01-19 01:19:00,1.48895,1.4895,1.4889,1.4893,100800000.0
2009-01-19 01:20:00,1.48935,1.4894,1.489,1.4892,81200000.0
2009-01-19 01:21:00,1.4892,1.48925,1.48895,1.48925,88600000.0
2009-01-19 01:22:00,1.48925,1.48945,1.48885,1.4891,19400000.0
2009-01-19 01:23:00,1.48935,1.48945,1.4889,1.48935,17200000.0
2009-01-19 01:24:00,1.4893,1.4894,1.4891,1.4894,30600000.0
2009-01-19 01:25:00,1.4894,1.48955,1.4891,1.4891,75200000.0
2009-01-19 01:26:00,1.4892,1.48955,1.489,1.48915,46200000.0
2009-01-19 01:27:00,1.48915,1.48945,1.48895,1.48945,96200000.0
2009-01-19 01:28:00,1.48965,1.48975,1.4895,1.4895,6200000.0
2009-01-19 01:29:00,1.48945,1.49,1.48945,1.49,45400000.0
2009-01-19 01:30:00,1.4901,1.49015,1.48995,1.49,21000000.0
2009-01-19 01:31:00,1.48995,1.49,1.4899,1.4899,40800000.0
2009-01-19 01:32:00,1.4899,1.49,1.4899,1.49,38400000.0
2009-01-19 01:33:00,1.49,1.49045,1.48995,1.4901,80800000.0
2009-01-19 01:34:00,1.49005,1.49055,1.49,1.4901,124200000.0
2009-01-19 01:35:00,1.49015,1.491,1.48985,1.49005,138000000.0
2009-01-19 01:36:00,1.49015,1.49015,1.49,1.49,57600000.0
2009-01-19 01:37:00,1.49005,1.49015,1.49,1.49015,28800000.0
2009-01-19 01:38:00,1.49015,1.4904,1.49,1.49,160800000.0
2009-01-19 01:39:00,1.49,1.49025,1.49,1.49005,84200000.0
2009-01-19 01:40:00,1.4901,1.49045,1.48995,1.4902,80600000.0
2009-01-19 01:41:00,1.4901,1.4914,1.49005,1.4911,84600000.0
2009-01-19 01:42:00,1.4912,1.49145,1.4904,1.4904,66000000.0
2009-01-19 01:43:00,1.49035,1.4914,1.49025,1.4914,54200000.0
2009-01-19 01:44:00,1.49155,1.49265,1.49145,1.4924,153000000.0
2009-01-19 01:45:00,1.4924,1.4924,1.49215,1.49225,114200000.0
2009-01-19 01:46:00,1.4922,1.49245,1.49215,1.49235,209000000.0
2009-01-19 01:47:00,1.49235,1.4925,1.4922,1.49235,168200000.0
2009-01-19 01:48:00,1.4923,1.4923,1.491,1.49145,94600000.0
2009-01-19 01:49:00,1.49155,1.4917,1.4915,1.4917,64400000.0
2009-01-19 01:50:00,1.4917,1.4918,1.4911,1.4911,151200000.0
2009-01-19 01:51:00,1.49105,1.49155,1.49105,1.49115,140000000.0
2009-01-19 01:52:00,1.49105,1.49155,1.491,1.4914,85000000.0
2009-01-19 01:53:00,1.4915,1.4915,1.49115,1.49145,74600000.0
2009-01-19 01:54:00,1.49135,1.4919,1.4912,1.49135,91600000.0
2009-01-19 01:55:00,1.49135,1.4917,1.49135,1.4917,17600000.0
2009-01-19 01:56:00,1.4918,1.492,1.49155,1.49155,90400000.0
2009-01-19 01:57:00,1.4916,1.49185,1.4916,1.49185,40000000.0
2009-01-19 01:58:00,1.49175,1.49175,1.49145,1.4916,57200000.0
2009-01-19 01:59:00,1.4915,1.4915,1.4915,1.4915,40800000.0
2009-01-19 02:00:00,1.4915,1.4916,1.4915,1.4916,33200000.0
2009-01-19 02:01:00,1.49157,1.49162,1.49129,1.49158,109800000.0
2009-01-19 02:02:00,1.49133,1.49167,1.49128,1.49145,216400000.0
2009-01-19 02:03:00,1.49155,1.49175,1.49145,1.49165,126400000.0
2009-01-19 02:04:00,1.4916,1.4916,1.49095,1.491,75200000.0
2009-01-19 02:05:00,1.49105,1.49175,1.49095,1.49135,230800000.0
2009-01-19 02:06:00,1.4914,1.4914,1.49095,1.491,29200000.0
2009-01-19 02:07:00,1.491,1.491,1.4909,1.4909,67800000.0
2009-01-19 02:08:00,1.4909,1.4909,1.4901,1.4908,96600000.0
2009-01-19 02:09:00,1.4909,1.491,1.4906,1.49075,86400000.0
2009-01-19 02:10:00,1.4907,1.49115,1.49015,1.4908,144600000.0
2009-01-19 02:11:00,1.4909,1.4909,1.49085,1.4909,25600000.0
2009-01-19 02:12:00,1.4909,1.4909,1.49085,1.4909,16000000.0
2009-01-19 02:13:00,1.49085,1.4909,1.49085,1.4909,12800000.0
2009-01-19 02:14:00,1.49085,1.4909,1.49085,1.4909,12800000.0
2009-01-19 02:15:00,1.49085,1.4909,1.4908,1.4908,29600000.0
2009-01-19 02:16:00,1.4908,1.4909,1.4908,1.4909,13200000.0
2009-01-19 02:17:00,1.49085,1.4909,1.49085,1.4909,7000000.0
2009-01-19 02:18:00,1.49044,1.49079,1.49044,1.49062,69000000.0
2009-01-19 02:19:00,1.49074,1.49089,1.49037,1.49073,38800000.0
2009-01-19 02:20:00,1.4909,1.4909,1.4909,1.4909,1600000.0
2009-01-19 02:21:00,1.49062,1.49079,1.49055,1.49067,14000000.0
2009-01-19 02:22:00,1.4909,1.4911,1.4899,1.49085,111500000.0
2009-01-19 02:23:00,1.4905,1.4905,1.49035,1.49035,41400000.0
2009-01-19 02:24:00,1.4901,1.4904,1.48995,1.4903,51600000.0
2009-01-19 02:25:00,1.4903,1.4903,1.4903,1.4903,9200000.0
2009-01-19 02:26:00,1.4903,1.4903,1.4903,1.4903,11400000.0
2009-01-19 02:27:00,1.4903,1.4903,1.4903,1.4903,18800000.0
2009-01-19 02:28:00,1.4903,1.4904,1.4903,1.4904,19600000.0
2009-01-19 02:29:00,1.4904,1.4905,1.4903,1.4903,34600000.0
2009-01-19 02:30:00,1.4903,1.49035,1.4903,1.4903,108200000.0
2009-01-19 02:31:00,1.49035,1.49035,1.48955,1.49,182799999.0
2009-01-19 02:32:00,1.49,1.49,1.4895,1.4895,55200000.0
2009-01-19 02:33:00,1.4895,1.49015,1.4895,1.48995,290200002.0
2009-01-19 02:34:00,1.49005,1.49005,1.4898,1.4899,353800003.0
2009-01-19 02:35:00,1.4899,1.49075,1.4898,1.49075,134400000.0
2009-01-19 02:36:00,1.49075,1.49075,1.49075,1.49075,1600000.0
2009-01-19 02:37:00,1.4908,1.49095,1.4908,1.4908,21400000.0
2009-01-19 02:38:00,1.49052,1.49072,1.49051,1.49057,76200000.0
2009-01-19 02:39:00,1.49059,1.49063,1.49028,1.49028,70000000.0
2009-01-19 02:40:00,1.49066,1.4907,1.49056,1.49064,20000000.0
2009-01-19 02:41:00,1.4907,1.49074,1.49045,1.4905,9800000.0
2009-01-19 02:42:00,1.4905,1.49078,1.49047,1.4907,28400000.0
2009-01-19 02:43:00,1.49065,1.49084,1.49061,1.49065,78800000.0
2009-01-19 02:44:00,1.49088,1.49088,1.49044,1.49065,66600000.0
2009-01-19 02:45:00,1.49048,1.49067,1.49042,1.49052,27800000.0
2009-01-19 02:46:00,1.49038,1.49069,1.49038,1.49057,38800000.0
2009-01-19 02:47:00,1.4908,1.4908,1.4908,1.4908,1600000.0
2009-01-19 02:48:00,1.4908,1.4908,1.4908,1.4908,1600000.0
2009-01-19 02:49:00,1.49075,1.4908,1.49075,1.4908,12800000.0
2009-01-19 02:50:00,1.49075,1.4908,1.48985,1.49,30400000.0
2009-01-19 02:51:00,1.49,1.49055,1.4899,1.49,130000000.0
2009-01-19 02:52:00,1.49,1.49015,1.4899,1.4899,112200000.0
2009-01-19 02:53:00,1.4899,1.4902,1.4899,1.48995,296800000.0
2009-01-19 02:54:00,1.48995,1.49,1.489,1.4894,168400000.0
2009-01-19 02:55:00,1.48945,1.48945,1.489,1.489,29200000.0
2009-01-19 02:56:00,1.489,1.4893,1.48895,1.48925,164200000.0
2009-01-19 02:57:00,1.4893,1.4895,1.4892,1.4892,142000000.0
2009-01-19 02:58:00,1.48915,1.49,1.48915,1.48925,344000000.0
2009-01-19 02:59:00,1.4894,1.49005,1.4894,1.49,425600000.0
2009-01-19 03:00:00,1.49,1.49015,1.4895,1.49,496600000.0
2009-01-19 03:01:00,1.49,1.4901,1.48985,1.49,316800000.0
2009-01-19 03:02:00,1.48995,1.49105,1.48995,1.4909,303600000.0
2009-01-19 03:03:00,1.49085,1.49095,1.49,1.4901,405000002.0
2009-01-19 03:04:00,1.49005,1.49035,1.48995,1.4903,271000003.0
2009-01-19 03:05:00,1.4904,1.4904,1.48995,1.4901,451000000.0
2009-01-19 03:06:00,1.49015,1.49015,1.4899,1.49005,234800002.0
2009-01-19 03:07:00,1.49005,1.49025,1.48945,1.4897,335800000.0
2009-01-19 03:08:00,1.48941,1.48948,1.48918,1.48948,13200000.0
2009-01-19 03:09:00,1.4898,1.4901,1.48965,1.4898,84000000.0
2009-01-19 03:10:00,1.4898,1.4901,1.48955,1.4896,158400000.0
2009-01-19 03:11:00,1.48965,1.48975,1.48955,1.48965,128800000.0
2009-01-19 03:12:00,1.4898,1.4898,1.4895,1.4895,53600000.0
2009-01-19 03:13:00,1.48945,1.48965,1.48945,1.48965,24600000.0
2009-01-19 03:14:00,1.48965,1.48975,1.48955,1.48955,91400000.0
2009-01-19 03:15:00,1.48955,1.4898,1.48955,1.4898,79000000.0
2009-01-19 03:16:00,1.48975,1.49,1.4897,1.4899,67400000.0
2009-01-19 03:17:00,1.48985,1.48985,1.4891,1.4892,78600000.0
2009-01-19 03:18:00,1.48915,1.4892,1.48915,1.4892,19200000.0
2009-01-19 03:19:00,1.48915,1.4892,1.48825,1.48825,78000000.0
2009-01-19 03:20:00,1.48825,1.4885,1.4882,1.4885,64600000.0
2009-01-19 03:21:00,1.4885,1.48895,1.48835,1.4885,67800000.0
2009-01-19 03:22:00,1.4885,1.4885,1.4885,1.4885,32000000.0
2009-01-19 03:23:00,1.4885,1.4889,1.4885,1.4889,83600000.0
2009-01-19 03:24:00,1.48866,1.48877,1.48864,1.48877,19200000.0
2009-01-19 03:25:00,1.48876,1.48885,1.48846,1.48848,28000000.0
2009-01-19 03:26:00,1.48872,1.48883,1.48842,1.48883,36400000.0
2009-01-19 03:27:00,1.48889,1.48889,1.48832,1.4887,53000000.0
2009-01-19 03:28:00,1.48826,1.48879,1.48817,1.48872,40800000.0
2009-01-19 03:29:00,1.4889,1.4889,1.4889,1.4889,14000000.0
2009-01-19 03:30:00,1.4889,1.48905,1.4889,1.489,42200000.0
2009-01-19 03:31:00,1.489,1.48905,1.489,1.489,15600000.0
2009-01-19 03:32:00,1.4891,1.4891,1.48895,1.48895,27200000.0
2009-01-19 03:33:00,1.489,1.489,1.489,1.489,3200000.0
2009-01-19 03:34:00,1.4889,1.4892,1.4889,1.4892,28600000.0
2009-01-19 03:35:00,1.4892,1.4892,1.48895,1.48895,40000000.0
2009-01-19 03:36:00,1.489,1.489,1.48875,1.48875,26000000.0
2009-01-19 03:37:00,1.4884,1.48855,1.4884,1.4885,69400000.0
2009-01-19 03:38:00,1.4885,1.4885,1.4885,1.4885,12800000.0
2009-01-19 03:39:00,1.4885,1.4885,1.4872,1.488,121900000.0
2009-01-19 03:40:00,1.488,1.488,1.4868,1.4878,88000000.0
2009-01-19 03:41:00,1.48785,1.48785,1.4878,1.4878,32000000.0
2009-01-19 03:42:00,1.4878,1.48785,1.4878,1.4878,33600000.0
2009-01-19 03:43:00,1.4878,1.48785,1.4878,1.48785,78400000.0
2009-01-19 03:44:00,1.4878,1.4881,1.48775,1.48795,148600000.0
2009-01-19 03:45:00,1.48795,1.4881,1.48795,1.48795,106800000.0
2009-01-19 03:46:00,1.48795,1.48795,1.48785,1.48785,35200000.0
2009-01-19 03:47:00,1.48785,1.488,1.48785,1.488,46400000.0
2009-01-19 03:48:00,1.488,1.4881,1.48785,1.48785,141200000.0
2009-01-19 03:49:00,1.48775,1.48795,1.48775,1.48795,201800000.0
2009-01-19 03:50:00,1.48795,1.4881,1.48785,1.48805,83000000.0
2009-01-19 03:51:00,1.48815,1.48815,1.4878,1.48785,108400000.0
2009-01-19 03:52:00,1.4878,1.4879,1.4878,1.4879,22400000.0
2009-01-19 03:53:00,1.4879,1.4879,1.4878,1.4878,2600000.0
2009-01-19 03:54:00,1.4878,1.48785,1.4878,1.48785,9000000.0
2009-01-19 03:55:00,1.48785,1.48875,1.48785,1.4884,202600000.0
2009-01-19 03:56:00,1.4884,1.48875,1.48805,1.4881,88200000.0
2009-01-19 03:57:00,1.4882,1.4887,1.48815,1.48855,108000000.0
2009-01-19 03:58:00,1.48855,1.48855,1.4884,1.4884,18200000.0
2009-01-19 03:59:00,1.48835,1.4884,1.48795,1.48805,232400000.0
2009-01-19 04:00:00,1.48815,1.4882,1.48805,1.48805,108200000.0
2009-01-19 04:01:00,1.48805,1.4885,1.48805,1.4884,37000000.0
2009-01-19 04:02:00,1.4885,1.4886,1.488,1.48805,241800000.0
2009-01-19 04:03:00,1.48805,1.48855,1.48805,1.48815,220600000.0
2009-01-19 04:04:00,1.48815,1.4882,1.488,1.488,108200000.0
2009-01-19 04:05:00,1.488,1.4881,1.4878,1.4878,181400000.0
2009-01-19 04:06:00,1.4878,1.4885,1.4878,1.4885,199200000.0
2009-01-19 04:07:00,1.4885,1.4885,1.4885,1.4885,32000000.0
2009-01-19 04:08:00,1.4885,1.4885,1.4885,1.4885,16000000.0
2009-01-19 04:09:00,1.4885,1.4885,1.4885,1.4885,1600000.0
2009-01-19 04:10:00,1.4885,1.48855,1.4885,1.4885,24000000.0
2009-01-19 04:11:00,1.4885,1.4885,1.48805,1.4882,96800000.0
2009-01-19 04:12:00,1.4878,1.4887,1.48755,1.4887,52800000.0
2009-01-19 04:13:00,1.48885,1.49,1.4887,1.4897,97600000.0
2009-01-19 04:14:00,1.4897,1.4897,1.4895,1.4895,7200000.0
2009-01-19 04:15:00,1.4895,1.4895,1.48895,1.48915,51200000.0
2009-01-19 04:16:00,1.48915,1.48915,1.48865,1.4887,81600000.0
2009-01-19 04:17:00,1.4886,1.4891,1.48845,1.4891,69800000.0
2009-01-19 04:18:00,1.48915,1.48925,1.48915,1.48925,3600000.0
2009-01-19 04:19:00,1.489,1.48985,1.489,1.48985,53600000.0
2009-01-19 04:20:00,1.48995,1.49015,1.48955,1.48955,87600000.0
2009-01-19 04:21:00,1.48975,1.4898,1.4895,1.4897,35200000.0
2009-01-19 04:22:00,1.4897,1.48975,1.48945,1.48955,46200000.0
2009-01-19 04:23:00,1.4895,1.48975,1.4895,1.4897,66600000.0
2009-01-19 04:24:00,1.48965,1.4897,1.4896,1.48965,6000000.0
2009-01-19 04:25:00,1.4896,1.4896,1.4892,1.48925,48600000.0
2009-01-19 04:26:00,1.4892,1.4892,1.48905,1.4891,26000000.0
2009-01-19 04:27:00,1.48905,1.48925,1.48905,1.48925,11800000.0
2009-01-19 04:28:00,1.4892,1.4895,1.4892,1.48945,14000000.0
2009-01-19 04:29:00,1.4895,1.49025,1.48925,1.4901,38600000.0
2009-01-19 04:30:00,1.48995,1.49005,1.48925,1.48945,57400000.0
2009-01-19 04:31:00,1.4894,1.4895,1.489,1.4895,33000000.0
2009-01-19 04:32:00,1.48965,1.48965,1.48915,1.48925,14800000.0
2009-01-19 04:33:00,1.4892,1.48925,1.48905,1.4891,26000000.0
2009-01-19 04:34:00,1.4891,1.48945,1.489,1.4894,25800000.0
2009-01-19 04:35:00,1.48935,1.4894,1.4893,1.48935,17200000.0
2009-01-19 04:36:00,1.4894,1.4894,1.4893,1.48935,11000000.0
2009-01-19 04:37:00,1.4894,1.4895,1.48935,1.48945,9800000.0
2009-01-19 04:38:00,1.4894,1.4894,1.4893,1.48935,14600000.0
2009-01-19 04:39:00,1.4894,1.48965,1.4894,1.48945,42600000.0
2009-01-19 04:40:00,1.48945,1.48965,1.4894,1.4895,35400000.0
2009-01-19 04:41:00,1.4895,1.4895,1.4893,1.4893,29800000.0
2009-01-19 04:42:00,1.4893,1.4893,1.48925,1.4893,22400000.0
2009-01-19 04:43:00,1.4893,1.4893,1.4893,1.4893,9000000.0
2009-01-19 04:44:00,1.4893,1.4894,1.4893,1.48935,17400000.0
2009-01-19 04:45:00,1.4894,1.4895,1.4893,1.4893,32200000.0
2009-01-19 04:46:00,1.4893,1.4893,1.4893,1.4893,46400000.0
2009-01-19 04:47:00,1.4893,1.48955,1.489,1.4895,58200000.0
2009-01-19 04:48:00,1.48955,1.48955,1.4895,1.48955,8800000.0
2009-01-19 04:49:00,1.4895,1.4896,1.4895,1.4896,5600000.0
2009-01-19 04:50:00,1.4896,1.4896,1.4895,1.4895,8600000.0
2009-01-19 04:51:00,1.48955,1.48985,1.4895,1.4898,25600000.0
2009-01-19 04:52:00,1.4898,1.4898,1.4895,1.4895,20600000.0
2009-01-19 04:53:00,1.48955,1.48975,1.48955,1.48955,16800000.0
2009-01-19 04:54:00,1.4895,1.4895,1.4895,1.4895,1600000.0
2009-01-19 04:55:00,1.48955,1.48975,1.48955,1.4897,14000000.0
2009-01-19 04:56:00,1.4897,1.49015,1.4897,1.49,41000000.0
2009-01-19 04:57:00,1.4901,1.4901,1.49,1.49,6400000.0
2009-01-19 04:58:00,1.49,1.4901,1.49,1.4901,6400000.0
2009-01-19 04:59:00,1.48982,1.48997,1.4898,1.48995,60800000.0
2009-01-19 05:00:00,1.4901,1.4901,1.49005,1.49005,3200000.0
2009-01-19 05:01:00,1.49,1.4901,1.48995,1.48995,14400000.0
2009-01-19 05:02:00,1.48985,1.48995,1.4897,1.4898,59800000.0
2009-01-19 05:03:00,1.48975,1.4901,1.48975,1.48985,44000000.0
2009-01-19 05:04:00,1.49005,1.4902,1.48975,1.4901,90000000.0
2009-01-19 05:05:00,1.4901,1.4902,1.49,1.4901,14400000.0
2009-01-19 05:06:00,1.4901,1.4904,1.49,1.4904,15400000.0
2009-01-19 05:07:00,1.4904,1.4907,1.4904,1.4906,26000000.0
2009-01-19 05:08:00,1.49065,1.49115,1.49055,1.49115,93800000.0
2009-01-19 05:09:00,1.4912,1.4913,1.491,1.4912,58200000.0
2009-01-19 05:10:00,1.49115,1.4912,1.4911,1.49115,9200000.0
2009-01-19 05:11:00,1.4911,1.49115,1.491,1.4911,41400000.0
2009-01-19 05:12:00,1.49105,1.49105,1.49065,1.49065,28800000.0
2009-01-19 05:13:00,1.4906,1.4908,1.49055,1.4908,14200000.0
2009-01-19 05:14:00,1.49075,1.49085,1.49075,1.49085,12600000.0
2009-01-19 05:15:00,1.49085,1.4913,1.49085,1.4913,17200000.0
2009-01-19 05:16:00,1.4912,1.49175,1.49115,1.4915,45800000.0
2009-01-19 05:17:00,1.4914,1.4918,1.49115,1.4913,41400000.0
2009-01-19 05:18:00,1.49135,1.4919,1.4912,1.4917,138000000.0
2009-01-19 05:19:00,1.49165,1.49165,1.4915,1.4916,28600000.0
2009-01-19 05:20:00,1.49165,1.49185,1.4915,1.4916,44000000.0
2009-01-19 05:21:00,1.49165,1.4917,1.4915,1.49155,18200000.0
2009-01-19 05:22:00,1.4915,1.4918,1.4915,1.4916,26800000.0
2009-01-19 05:23:00,1.49165,1.49195,1.4915,1.4915,33600000.0
2009-01-19 05:24:00,1.4915,1.4918,1.4915,1.4916,27200000.0
2009-01-19 05:25:00,1.49165,1.4917,1.4916,1.4917,6000000.0
2009-01-19 05:26:00,1.49175,1.49245,1.4917,1.49215,163400000.0
2009-01-19 05:27:00,1.49215,1.49225,1.4918,1.4919,162400000.0
2009-01-19 05:28:00,1.49195,1.4924,1.49165,1.4924,173800000.0
2009-01-19 05:29:00,1.4924,1.4924,1.4924,1.4924,3200000.0
2009-01-19 05:30:00,1.49255,1.4927,1.492,1.49205,56200000.0
2009-01-19 05:31:00,1.492,1.49225,1.492,1.49215,81400000.0
2009-01-19 05:32:00,1.4921,1.49215,1.49205,1.49205,14400000.0
2009-01-19 05:33:00,1.4921,1.49235,1.492,1.4922,44600000.0
2009-01-19 05:34:00,1.4922,1.4922,1.4919,1.49195,218000000.0
2009-01-19 05:35:00,1.49195,1.49195,1.4913,1.49145,172700000.0
2009-01-19 05:36:00,1.49145,1.49165,1.49145,1.4915,184400000.0
2009-01-19 05:37:00,1.4915,1.49175,1.4915,1.49175,61200000.0
2009-01-19 05:38:00,1.4918,1.4918,1.4915,1.4916,60600000.0
2009-01-19 05:39:00,1.49165,1.49165,1.4916,1.4916,27000000.0
2009-01-19 05:40:00,1.4916,1.4918,1.4916,1.4917,84200000.0
2009-01-19 05:41:00,1.4918,1.4921,1.49145,1.4919,93200000.0
2009-01-19 05:42:00,1.49185,1.4922,1.4918,1.4922,43400000.0
2009-01-19 05:43:00,1.49225,1.49225,1.49205,1.49225,16800000.0
2009-01-19 05:44:00,1.49215,1.49225,1.49205,1.4922,40200000.0
2009-01-19 05:45:00,1.49215,1.4922,1.4921,1.4921,14800000.0
2009-01-19 05:46:00,1.4922,1.4923,1.4921,1.4921,9200000.0
2009-01-19 05:47:00,1.49198,1.49207,1.49162,1.49167,217400000.0
2009-01-19 05:48:00,1.4921,1.4927,1.4921,1.49265,34800000.0
2009-01-19 05:49:00,1.4926,1.4926,1.4921,1.49215,81000000.0
2009-01-19 05:50:00,1.4921,1.49215,1.4921,1.49215,6200000.0
2009-01-19 05:51:00,1.4921,1.49215,1.4921,1.49215,12600000.0
2009-01-19 05:52:00,1.49215,1.49215,1.4921,1.49215,24600000.0
2009-01-19 05:53:00,1.49215,1.49245,1.4921,1.49215,92200000.0
2009-01-19 05:54:00,1.49215,1.49215,1.4921,1.49215,34400000.0
2009-01-19 05:55:00,1.4921,1.4922,1.4921,1.49215,20000000.0
2009-01-19 05:56:00,1.4921,1.49215,1.4921,1.49215,14800000.0
2009-01-19 05:57:00,1.49215,1.49215,1.49175,1.4918,34200000.0
2009-01-19 05:58:00,1.49185,1.49185,1.4918,1.49185,22200000.0
2009-01-19 05:59:00,1.4918,1.49185,1.4918,1.4918,44800000.0
2009-01-19 06:00:00,1.49185,1.49185,1.49145,1.49155,101200000.0
2009-01-19 06:01:00,1.49155,1.49165,1.4915,1.49165,45200000.0
2009-01-19 06:02:00,1.49175,1.49175,1.4915,1.4916,43600000.0
2009-01-19 06:03:00,1.49165,1.49175,1.49155,1.49165,36000000.0
2009-01-19 06:04:00,1.49175,1.49175,1.49145,1.4915,24600000.0
2009-01-19 06:05:00,1.4915,1.4915,1.4915,1.4915,23200000.0
2009-01-19 06:06:00,1.4915,1.4917,1.4914,1.4915,20200000.0
2009-01-19 06:07:00,1.4915,1.4916,1.49135,1.4916,50400000.0
2009-01-19 06:08:00,1.49165,1.49165,1.4915,1.4915,55600000.0
2009-01-19 06:09:00,1.4915,1.4915,1.4915,1.4915,32200000.0
2009-01-19 06:10:00,1.4915,1.49155,1.4915,1.49155,7600000.0
2009-01-19 06:11:00,1.4915,1.49175,1.4915,1.4916,25400000.0
2009-01-19 06:12:00,1.49155,1.49175,1.4915,1.49165,24600000.0
2009-01-19 06:13:00,1.4917,1.49175,1.4915,1.4917,34000000.0
2009-01-19 06:14:00,1.4917,1.49175,1.49145,1.49145,21000000.0
2009-01-19 06:15:00,1.4914,1.4914,1.49093,1.49103,165400000.0
2009-01-19 06:16:00,1.4915,1.4915,1.4915,1.4915,3200000.0
2009-01-19 06:17:00,1.4915,1.4915,1.4915,1.4915,16000000.0
2009-01-19 06:18:00,1.4915,1.4915,1.4915,1.4915,8600000.0
2009-01-19 06:19:00,1.4915,1.4915,1.49095,1.491,44600000.0
2009-01-19 06:20:00,1.491,1.491,1.491,1.491,2200000.0
2009-01-19 06:21:00,1.491,1.49105,1.491,1.491,24200000.0
2009-01-19 06:22:00,1.491,1.4911,1.491,1.4911,22400000.0
2009-01-19 06:23:00,1.49105,1.4911,1.49105,1.4911,9600000.0
2009-01-19 06:24:00,1.49068,1.49107,1.49068,1.491,277400000.0
2009-01-19 06:25:00,1.491,1.4911,1.491,1.4911,16400000.0
2009-01-19 06:26:00,1.49062,1.49092,1.49035,1.49071,79400000.0
2009-01-19 06:27:00,1.49088,1.49092,1.49042,1.49078,116400000.0
2009-01-19 06:28:00,1.49093,1.49093,1.49045,1.49092,128400000.0
2009-01-19 06:29:00,1.49079,1.49108,1.49061,1.49108,192400000.0
2009-01-19 06:30:00,1.4912,1.4912,1.4911,1.4911,3200000.0
2009-01-19 06:31:00,1.49091,1.49098,1.49068,1.49091,205200000.0
2009-01-19 06:32:00,1.49074,1.491,1.49071,1.491,182200000.0
2009-01-19 06:33:00,1.49125,1.4914,1.49125,1.49135,6400000.0
2009-01-19 06:34:00,1.4913,1.4913,1.49105,1.49105,8600000.0
2009-01-19 06:35:00,1.49106,1.49106,1.49066,1.49087,166200000.0
2009-01-19 06:36:00,1.49062,1.49099,1.49039,1.49099,119000000.0
2009-01-19 06:37:00,1.49095,1.49095,1.49054,1.49081,218800000.0
2009-01-19 06:38:00,1.4909,1.49107,1.49078,1.49099,129800000.0
2009-01-19 06:39:00,1.4911,1.4911,1.4911,1.4911,2000000.0
2009-01-19 06:40:00,1.491,1.491,1.491,1.491,10600000.0
2009-01-19 06:41:00,1.491,1.491,1.491,1.491,32400000.0
2009-01-19 06:42:00,1.491,1.491,1.491,1.491,32400000.0
2009-01-19 06:43:00,1.491,1.4911,1.491,1.4911,17200000.0
2009-01-19 06:44:00,1.49075,1.49101,1.49053,1.49091,178600000.0
2009-01-19 06:45:00,1.49096,1.491,1.49053,1.491,72600000.0
2009-01-19 06:46:00,1.49125,1.49125,1.4911,1.4911,11200000.0
2009-01-19 06:47:00,1.4911,1.4911,1.4911,1.4911,9600000.0
2009-01-19 06:48:00,1.4911,1.4912,1.491,1.4912,13600000.0
2009-01-19 06:49:00,1.49103,1.49109,1.49067,1.49106,134000000.0
2009-01-19 06:50:00,1.49074,1.49113,1.49032,1.49106,223000000.0
2009-01-19 06:51:00,1.49106,1.4912,1.49079,1.49079,78800000.0
2009-01-19 06:52:00,1.4911,1.4911,1.491,1.491,29600000.0
2009-01-19 06:53:00,1.491,1.491,1.491,1.491,11200000.0
2009-01-19 06:54:00,1.49057,1.49095,1.49055,1.4909,315600000.0
2009-01-19 06:55:00,1.491,1.4912,1.491,1.4912,28200000.0
2009-01-19 06:56:00,1.49064,1.49102,1.49056,1.49079,105400000.0
2009-01-19 06:57:00,1.49095,1.4911,1.49075,1.491,296000000.0
2009-01-19 06:58:00,1.491,1.491,1.49075,1.49075,262800000.0
2009-01-19 06:59:00,1.49085,1.49085,1.4907,1.4907,77000000.0
2009-01-19 07:00:00,1.49075,1.49085,1.4907,1.49075,61000000.0
2009-01-19 07:01:00,1.49085,1.49085,1.4908,1.4908,6800000.0
2009-01-19 07:02:00,1.4908,1.4908,1.4907,1.4908,12400000.0
2009-01-19 07:03:00,1.49085,1.49085,1.4907,1.4908,36200000.0
2009-01-19 07:04:00,1.4908,1.49085,1.49075,1.49075,45000000.0
2009-01-19 07:05:00,1.4908,1.49085,1.4907,1.4908,33400000.0
2009-01-19 07:06:00,1.4908,1.4908,1.4907,1.4908,35600000.0
2009-01-19 07:07:00,1.4908,1.49085,1.4907,1.4908,56200000.0
2009-01-19 07:08:00,1.49085,1.49085,1.49075,1.4908,110000000.0
2009-01-19 07:09:00,1.49075,1.49085,1.4907,1.4908,15800000.0
2009-01-19 07:10:00,1.49085,1.49085,1.49075,1.4908,8400000.0
2009-01-19 07:11:00,1.4908,1.4908,1.49075,1.49075,14000000.0
2009-01-19 07:12:00,1.4907,1.49085,1.4907,1.4907,89600000.0
2009-01-19 07:13:00,1.49075,1.49085,1.4907,1.49085,130000000.0
2009-01-19 07:14:00,1.49075,1.49085,1.49075,1.4908,95800000.0
2009-01-19 07:15:00,1.49085,1.49085,1.4905,1.49055,76800000.0
2009-01-19 07:16:00,1.49055,1.4906,1.49055,1.49055,276600000.0
2009-01-19 07:17:00,1.49055,1.49055,1.4905,1.49055,284000000.0
2009-01-19 07:18:00,1.49055,1.49055,1.49055,1.49055,245000000.0
2009-01-19 07:19:00,1.49055,1.49055,1.4905,1.49055,30000000.0
2009-01-19 07:20:00,1.49055,1.49055,1.4905,1.49055,10000000.0
2009-01-19 07:21:00,1.4905,1.49055,1.4905,1.4905,14000000.0
2009-01-19 07:22:00,1.49055,1.49055,1.49055,1.49055,1200000.0
2009-01-19 07:23:00,1.4905,1.49055,1.4905,1.49055,88800000.0
2009-01-19 07:24:00,1.49055,1.49055,1.4905,1.49055,115600000.0
2009-01-19 07:25:00,1.49055,1.49055,1.4905,1.49055,44800000.0
2009-01-19 07:26:00,1.49055,1.49055,1.49055,1.49055,148000000.0
2009-01-19 07:27:00,1.49055,1.49055,1.4905,1.49055,225800000.0
2009-01-19 07:28:00,1.49055,1.4907,1.49055,1.4907,186200000.0
2009-01-19 07:29:00,1.4907,1.4907,1.4907,1.4907,19200000.0
2009-01-19 07:30:00,1.4907,1.4907,1.4907,1.4907,1600000.0
2009-01-19 07:31:00,1.4907,1.4907,1.4907,1.4907,9600000.0
2009-01-19 07:32:00,1.4907,1.4907,1.4907,1.4907,1600000.0
2009-01-19 07:33:00,1.49046,1.49082,1.49003,1.49035,189600000.0
2009-01-19 07:34:00,1.49065,1.49065,1.4905,1.49055,86400000.0
2009-01-19 07:35:00,1.4905,1.49055,1.4905,1.49055,45000000.0
2009-01-19 07:36:00,1.49055,1.49055,1.4905,1.4905,34000000.0
2009-01-19 07:37:00,1.4905,1.4905,1.48995,1.49,49000000.0
2009-01-19 07:38:00,1.49,1.49005,1.49,1.49005,12800000.0
2009-01-19 07:39:00,1.49005,1.49015,1.49005,1.49015,16000000.0
2009-01-19 07:40:00,1.49015,1.49015,1.49005,1.49005,57600000.0
2009-01-19 07:41:00,1.49015,1.49015,1.49005,1.49005,16000000.0
2009-01-19 07:42:00,1.49005,1.49015,1.49,1.49005,36800000.0
2009-01-19 07:43:00,1.49005,1.49005,1.49005,1.49005,4800000.0
2009-01-19 07:44:00,1.49005,1.49005,1.49,1.49,6400000.0
2009-01-19 07:45:00,1.49005,1.49005,1.48995,1.48995,14400000.0
2009-01-19 07:46:00,1.49,1.49,1.48995,1.49,8000000.0
2009-01-19 07:47:00,1.48995,1.49005,1.48995,1.49005,14400000.0
2009-01-19 07:48:00,1.49,1.49005,1.4899,1.49005,33400000.0
2009-01-19 07:49:00,1.49005,1.49005,1.49005,1.49005,1600000.0
2009-01-19 07:50:00,1.49005,1.49005,1.4896,1.48975,44800000.0
2009-01-19 07:51:00,1.48975,1.48975,1.48975,1.48975,10000000.0
2009-01-19 07:52:00,1.48975,1.48975,1.48975,1.48975,8400000.0
2009-01-19 07:53:00,1.4897,1.4897,1.48965,1.48965,14000000.0
2009-01-19 07:54:00,1.48965,1.48975,1.48965,1.48975,12800000.0
2009-01-19 07:55:00,1.48975,1.48975,1.48975,1.48975,9600000.0
2009-01-19 07:56:00,1.48975,1.49055,1.48975,1.4901,132000000.0
2009-01-19 07:57:00,1.4902,1.4903,1.4897,1.48975,55400000.0
2009-01-19 07:58:00,1.48975,1.48975,1.4897,1.48975,45000000.0
2009-01-19 07:59:00,1.48975,1.4898,1.48975,1.4898,61200000.0
2009-01-19 08:00:00,1.48985,1.49015,1.4897,1.49005,113600000.0
2009-01-19 08:01:00,1.49005,1.4901,1.4897,1.4898,125600000.0
2009-01-19 08:02:00,1.4898,1.4898,1.48975,1.48975,37000000.0
2009-01-19 08:03:00,1.48975,1.4901,1.48975,1.48995,149400000.0
2009-01-19 08:04:00,1.48995,1.48995,1.48985,1.4899,78400000.0
2009-01-19 08:05:00,1.49005,1.4904,1.4898,1.48985,51200000.0
2009-01-19 08:06:00,1.4899,1.49005,1.4897,1.4899,30200000.0
2009-01-19 08:07:00,1.48995,1.49005,1.4897,1.48995,56400000.0
2009-01-19 08:08:00,1.4899,1.49015,1.4899,1.49005,39600000.0
2009-01-19 08:09:00,1.49,1.49,1.4898,1.48995,98200000.0
2009-01-19 08:10:00,1.48995,1.49005,1.4899,1.48995,31200000.0
2009-01-19 08:11:00,1.4899,1.4904,1.4898,1.49015,95400000.0
2009-01-19 08:12:00,1.49035,1.4907,1.4902,1.49045,58600000.0
2009-01-19 08:13:00,1.49035,1.4904,1.48995,1.4902,67200000.0
2009-01-19 08:14:00,1.4902,1.4902,1.4901,1.4902,20600000.0
2009-01-19 08:15:00,1.49015,1.49045,1.49015,1.49045,32000000.0
2009-01-19 08:16:00,1.49055,1.49115,1.4903,1.49045,89200000.0
2009-01-19 08:17:00,1.49055,1.4907,1.49005,1.49015,104600000.0
2009-01-19 08:18:00,1.4901,1.49055,1.4899,1.49035,89600000.0
2009-01-19 08:19:00,1.4904,1.49045,1.48975,1.49,129000000.0
2009-01-19 08:20:00,1.49005,1.4901,1.48995,1.49005,73400000.0
2009-01-19 08:21:00,1.49005,1.4912,1.49005,1.49055,62800000.0
2009-01-19 08:22:00,1.4907,1.4907,1.49045,1.49055,31000000.0
2009-01-19 08:23:00,1.4906,1.49075,1.49035,1.49035,115800000.0
2009-01-19 08:24:00,1.49035,1.4904,1.49,1.49005,100400000.0
2009-01-19 08:25:00,1.49005,1.4902,1.48995,1.4902,26600000.0
2009-01-19 08:26:00,1.49015,1.4902,1.4898,1.49005,87000000.0
2009-01-19 08:27:00,1.4901,1.4903,1.48985,1.4903,79600000.0
2009-01-19 08:28:00,1.4903,1.49035,1.48985,1.49,127400000.0
2009-01-19 08:29:00,1.48995,1.49035,1.48985,1.49025,38800000.0
2009-01-19 08:30:00,1.49025,1.49025,1.48995,1.48995,16800000.0
2009-01-19 08:31:00,1.4899,1.4902,1.4899,1.4901,81600000.0
2009-01-19 08:32:00,1.4901,1.4901,1.48965,1.4898,35800000.0
2009-01-19 08:33:00,1.4898,1.49,1.4898,1.49,10400000.0
2009-01-19 08:34:00,1.49,1.49,1.4897,1.49,27600000.0
2009-01-19 08:35:00,1.49015,1.49025,1.49005,1.49015,45400000.0
2009-01-19 08:36:00,1.4902,1.49025,1.4897,1.49005,104400000.0
2009-01-19 08:37:00,1.4901,1.4901,1.49,1.49005,36400000.0
2009-01-19 08:38:00,1.49005,1.49005,1.49,1.49,46400000.0
2009-01-19 08:39:00,1.49005,1.49005,1.49,1.49,38600000.0
2009-01-19 08:40:00,1.49,1.49015,1.49,1.49005,31000000.0
2009-01-19 08:41:00,1.49,1.49005,1.49,1.49005,17400000.0
2009-01-19 08:42:00,1.49005,1.49005,1.48985,1.48985,36600000.0
2009-01-19 08:43:00,1.48985,1.48985,1.4897,1.48975,44400000.0
2009-01-19 08:44:00,1.48985,1.49,1.4898,1.4898,12000000.0
2009-01-19 08:45:00,1.48975,1.48985,1.48955,1.48985,59400000.0
2009-01-19 08:46:00,1.4898,1.49005,1.48965,1.48995,44600000.0
2009-01-19 08:47:00,1.4899,1.4903,1.48975,1.49025,52800000.0
2009-01-19 08:48:00,1.49025,1.4903,1.4902,1.4902,67200000.0
2009-01-19 08:49:00,1.49025,1.4904,1.49005,1.4904,51400000.0
2009-01-19 08:50:00,1.4904,1.49045,1.49035,1.4904,12800000.0
2009-01-19 08:51:00,1.4904,1.49045,1.4904,1.4904,36400000.0
2009-01-19 08:52:00,1.4904,1.4904,1.4904,1.4904,16200000.0
2009-01-19 08:53:00,1.4904,1.4904,1.4898,1.48985,140000000.0
2009-01-19 08:54:00,1.48985,1.4905,1.4897,1.4901,82000000.0
2009-01-19 08:55:00,1.49015,1.4905,1.4901,1.4905,74600000.0
2009-01-19 08:56:00,1.4904,1.49075,1.4901,1.49015,104400000.0
2009-01-19 08:57:00,1.4903,1.4906,1.4903,1.49035,61600000.0
2009-01-19 08:58:00,1.49035,1.4905,1.49035,1.4905,14800000.0
2009-01-19 08:59:00,1.4905,1.4905,1.49045,1.49045,4800000.0
2009-01-19 09:00:00,1.49045,1.49045,1.48985,1.4899,76600000.0
2009-01-19 09:01:00,1.4899,1.49005,1.4899,1.49,228000000.0
2009-01-19 09:02:00,1.49015,1.49065,1.49,1.4905,153200000.0
2009-01-19 09:03:00,1.4905,1.49055,1.49,1.4903,105600000.0
2009-01-19 09:04:00,1.4902,1.4904,1.48995,1.48995,41800000.0
2009-01-19 09:05:00,1.4901,1.49015,1.48995,1.48995,22400000.0
2009-01-19 09:06:00,1.48985,1.49,1.4895,1.4896,129200000.0
2009-01-19 09:07:00,1.4896,1.49015,1.4895,1.4896,97600000.0
2009-01-19 09:08:00,1.4895,1.4897,1.4895,1.48955,140000000.0
2009-01-19 09:09:00,1.4896,1.48995,1.4895,1.4895,80800000.0
2009-01-19 09:10:00,1.4896,1.4896,1.48945,1.48945,39400000.0
2009-01-19 09:11:00,1.4894,1.48955,1.48895,1.4894,96800000.0
2009-01-19 09:12:00,1.48945,1.4895,1.489,1.489,79000000.0
2009-01-19 09:13:00,1.489,1.4895,1.489,1.4895,77000000.0
2009-01-19 09:14:00,1.4895,1.4895,1.4895,1.4895,35600000.0
2009-01-19 09:15:00,1.4895,1.4895,1.48845,1.48845,144400000.0
2009-01-19 09:16:00,1.4885,1.4886,1.4884,1.4885,50600000.0
2009-01-19 09:17:00,1.4885,1.4885,1.4884,1.48845,49400000.0
2009-01-19 09:18:00,1.48845,1.4885,1.4879,1.48845,103000000.0
2009-01-19 09:19:00,1.4884,1.48885,1.4883,1.48875,107200000.0
2009-01-19 09:20:00,1.48875,1.48895,1.48815,1.4885,171400000.0
2009-01-19 09:21:00,1.48855,1.48855,1.48795,1.48845,148600000.0
2009-01-19 09:22:00,1.4885,1.4885,1.4873,1.4875,160800000.0
2009-01-19 09:23:00,1.48755,1.48755,1.4873,1.48755,62400000.0
2009-01-19 09:24:00,1.48755,1.48805,1.4875,1.48805,39400000.0
2009-01-19 09:25:00,1.48815,1.4883,1.48805,1.48825,149000000.0
2009-01-19 09:26:00,1.48815,1.48865,1.48815,1.4886,47000000.0
2009-01-19 09:27:00,1.4886,1.48885,1.4878,1.48865,117800000.0
2009-01-19 09:28:00,1.48865,1.4891,1.48865,1.48905,99400000.0
2009-01-19 09:29:00,1.48905,1.4891,1.4885,1.4885,184600000.0
2009-01-19 09:30:00,1.48845,1.4885,1.4881,1.4884,60000000.0
2009-01-19 09:31:00,1.4885,1.4887,1.48845,1.4885,114200000.0
2009-01-19 09:32:00,1.4885,1.4885,1.4877,1.4877,156200000.0
2009-01-19 09:33:00,1.4879,1.48825,1.48755,1.4881,88600000.0
2009-01-19 09:34:00,1.488,1.48815,1.4879,1.48815,90000000.0
2009-01-19 09:35:00,1.4882,1.48865,1.4881,1.48845,169200000.0
2009-01-19 09:36:00,1.48845,1.4887,1.48845,1.4887,34000000.0
2009-01-19 09:37:00,1.48875,1.4891,1.4886,1.48905,55200000.0
2009-01-19 09:38:00,1.4891,1.4892,1.48905,1.4892,33600000.0
2009-01-19 09:39:00,1.4891,1.4893,1.4889,1.48915,97400000.0
2009-01-19 09:40:00,1.48915,1.4896,1.48915,1.48935,126800000.0
2009-01-19 09:41:00,1.48935,1.48945,1.48895,1.4892,76600000.0
2009-01-19 09:42:00,1.4892,1.4892,1.4882,1.4889,287800000.0
2009-01-19 09:43:00,1.4889,1.4889,1.48835,1.48845,129200000.0
2009-01-19 09:44:00,1.4884,1.48945,1.4883,1.48935,125000000.0
2009-01-19 09:45:00,1.48935,1.4896,1.4891,1.4893,112600000.0
2009-01-19 09:46:00,1.4894,1.48945,1.48915,1.4893,106200000.0
2009-01-19 09:47:00,1.4893,1.4893,1.4885,1.4885,124800000.0
2009-01-19 09:48:00,1.4887,1.4888,1.4881,1.4882,98600000.0
2009-01-19 09:49:00,1.4882,1.4884,1.48765,1.48765,76200000.0
2009-01-19 09:50:00,1.4877,1.48815,1.4875,1.48795,116800000.0
2009-01-19 09:51:00,1.4879,1.48805,1.48775,1.4879,66600000.0
2009-01-19 09:52:00,1.4878,1.48795,1.4878,1.4878,40600000.0
2009-01-19 09:53:00,1.4878,1.48865,1.4878,1.48825,126800000.0
2009-01-19 09:54:00,1.4884,1.48875,1.48815,1.4882,89200000.0
2009-01-19 09:55:00,1.4882,1.48835,1.4881,1.48825,89400000.0
2009-01-19 09:56:00,1.4883,1.4888,1.4883,1.4884,99000000.0
2009-01-19 09:57:00,1.4884,1.4889,1.4884,1.4886,233000000.0
2009-01-19 09:58:00,1.4886,1.48945,1.4886,1.48945,119800000.0
2009-01-19 09:59:00,1.4895,1.4902,1.48925,1.49015,153300000.0
2009-01-19 10:00:00,1.4902,1.49025,1.4899,1.49005,95000000.0
2009-01-19 10:01:00,1.49005,1.4901,1.48955,1.48955,69000000.0
2009-01-19 10:02:00,1.48945,1.49065,1.48945,1.49005,180000000.0
2009-01-19 10:03:00,1.4902,1.4903,1.48945,1.48965,191800000.0
2009-01-19 10:04:00,1.48955,1.49035,1.48955,1.4902,194400000.0
2009-01-19 10:05:00,1.4903,1.49045,1.49005,1.49045,109200000.0
2009-01-19 10:06:00,1.49045,1.49055,1.4903,1.49045,142600000.0
2009-01-19 10:07:00,1.49045,1.49075,1.4904,1.49075,91600000.0
2009-01-19 10:08:00,1.4907,1.49105,1.4905,1.49055,104400000.0
2009-01-19 10:09:00,1.4906,1.4907,1.4905,1.49055,128400000.0
2009-01-19 10:10:00,1.49055,1.49055,1.4901,1.49055,159800000.0
2009-01-19 10:11:00,1.49055,1.49065,1.49025,1.49045,24800000.0
2009-01-19 10:12:00,1.49055,1.4907,1.48995,1.4904,108800000.0
2009-01-19 10:13:00,1.4904,1.49045,1.48995,1.49,139000000.0
2009-01-19 10:14:00,1.49,1.49035,1.49,1.4902,103400000.0
2009-01-19 10:15:00,1.49015,1.49095,1.48975,1.49075,140800000.0
2009-01-19 10:16:00,1.49075,1.4921,1.49075,1.4918,143200000.0
2009-01-19 10:17:00,1.49185,1.49205,1.49115,1.49175,165200000.0
2009-01-19 10:18:00,1.4917,1.49215,1.49165,1.4918,144200000.0
2009-01-19 10:19:00,1.4917,1.4923,1.4916,1.4922,141200000.0
2009-01-19 10:20:00,1.49215,1.4924,1.492,1.4921,66600000.0
2009-01-19 10:21:00,1.4921,1.4922,1.49185,1.49185,74000000.0
2009-01-19 10:22:00,1.49185,1.49185,1.4914,1.4914,123600000.0
2009-01-19 10:23:00,1.4914,1.4916,1.4912,1.4916,49600000.0
2009-01-19 10:24:00,1.49155,1.49175,1.49155,1.49165,35600000.0
2009-01-19 10:25:00,1.4917,1.4917,1.49125,1.49125,128600000.0
2009-01-19 10:26:00,1.4913,1.49135,1.4911,1.4912,71000000.0
2009-01-19 10:27:00,1.4912,1.4912,1.4906,1.4906,190400000.0
2009-01-19 10:28:00,1.49085,1.49095,1.49045,1.4909,82800000.0
2009-01-19 10:29:00,1.49085,1.49175,1.49085,1.49115,151000000.0
2009-01-19 10:30:00,1.4913,1.49155,1.4909,1.49115,218600000.0
2009-01-19 10:31:00,1.49115,1.4913,1.49065,1.4908,107200000.0
2009-01-19 10:32:00,1.4908,1.4908,1.4903,1.49035,82000000.0
2009-01-19 10:33:00,1.4904,1.4906,1.4903,1.49035,93800000.0
2009-01-19 10:34:00,1.49035,1.49045,1.4902,1.4903,122600000.0
2009-01-19 10:35:00,1.49025,1.4905,1.4902,1.49045,78800000.0
2009-01-19 10:36:00,1.4904,1.49105,1.49035,1.49095,102800000.0
2009-01-19 10:37:00,1.49095,1.491,1.49065,1.49085,61400000.0
2009-01-19 10:38:00,1.49085,1.4909,1.4907,1.4908,71800000.0
2009-01-19 10:39:00,1.49085,1.49085,1.49035,1.49065,53400000.0
2009-01-19 10:40:00,1.49065,1.49085,1.4904,1.4904,72800000.0
2009-01-19 10:41:00,1.4904,1.4904,1.4901,1.4901,124000000.0
2009-01-19 10:42:00,1.49015,1.49015,1.4895,1.4895,148800000.0
2009-01-19 10:43:00,1.4895,1.4896,1.48935,1.4896,113400000.0
2009-01-19 10:44:00,1.4896,1.48975,1.48955,1.48975,35600000.0
2009-01-19 10:45:00,1.48965,1.4902,1.48965,1.4901,240400000.0
2009-01-19 10:46:00,1.49015,1.49015,1.4898,1.4901,71400000.0
2009-01-19 10:47:00,1.49005,1.49015,1.48995,1.49005,76000000.0
2009-01-19 10:48:00,1.49005,1.4901,1.48955,1.48975,102600000.0
2009-01-19 10:49:00,1.48975,1.4902,1.48975,1.49005,64200000.0
2009-01-19 10:50:00,1.49005,1.49025,1.4899,1.49,62200000.0
2009-01-19 10:51:00,1.49,1.4901,1.48975,1.4901,77000000.0
2009-01-19 10:52:00,1.4902,1.4902,1.48995,1.4901,20400000.0
2009-01-19 10:53:00,1.49005,1.4902,1.48995,1.49005,82200000.0
2009-01-19 10:54:00,1.49005,1.49005,1.4898,1.4899,54800000.0
2009-01-19 10:55:00,1.48985,1.4899,1.48975,1.4899,56400000.0
2009-01-19 10:56:00,1.4899,1.49,1.48855,1.48875,105400000.0
2009-01-19 10:57:00,1.4888,1.4892,1.488,1.48855,133200000.0
2009-01-19 10:58:00,1.4886,1.4886,1.48675,1.4868,173800000.0
2009-01-19 10:59:00,1.48675,1.48685,1.4855,1.4858,177400000.0
2009-01-19 11:00:00,1.4858,1.4873,1.48575,1.4872,453200000.0
2009-01-19 11:01:00,1.4871,1.4873,1.48705,1.4871,137200000.0
2009-01-19 11:02:00,1.48725,1.48805,1.4872,1.4874,335800000.0
2009-01-19 11:03:00,1.4875,1.48785,1.4875,1.48765,85600000.0
2009-01-19 11:04:00,1.48765,1.4878,1.4874,1.48775,101600000.0
2009-01-19 11:05:00,1.48765,1.488,1.4875,1.48785,78200000.0
2009-01-19 11:06:00,1.4879,1.48825,1.48785,1.4881,85000000.0
2009-01-19 11:07:00,1.4881,1.48825,1.488,1.4881,94400000.0
2009-01-19 11:08:00,1.4881,1.4881,1.4878,1.48785,83000000.0
2009-01-19 11:09:00,1.4878,1.4878,1.48745,1.48755,164600000.0
2009-01-19 11:10:00,1.4875,1.4875,1.48675,1.487,96200000.0
2009-01-19 11:11:00,1.48695,1.4877,1.48695,1.48745,74600000.0
2009-01-19 11:12:00,1.4874,1.48785,1.4873,1.48785,121000000.0
2009-01-19 11:13:00,1.48785,1.488,1.48765,1.48775,135600000.0
2009-01-19 11:14:00,1.4877,1.48775,1.48735,1.4876,194000000.0
2009-01-19 11:15:00,1.48735,1.4875,1.48725,1.48735,117800000.0
2009-01-19 11:16:00,1.4874,1.4875,1.4872,1.48735,78600000.0
2009-01-19 11:17:00,1.4874,1.48765,1.4874,1.48745,99800000.0
2009-01-19 11:18:00,1.48745,1.48745,1.4871,1.4871,85000000.0
2009-01-19 11:19:00,1.48715,1.48755,1.48715,1.48755,64000000.0
2009-01-19 11:20:00,1.48755,1.48785,1.48745,1.48785,63400000.0
2009-01-19 11:21:00,1.48785,1.48855,1.48785,1.48835,144800000.0
2009-01-19 11:22:00,1.48835,1.48835,1.4883,1.48835,25600000.0
2009-01-19 11:23:00,1.48845,1.48855,1.48835,1.48845,48000000.0
2009-01-19 11:24:00,1.48855,1.4886,1.4884,1.48845,40000000.0
2009-01-19 11:25:00,1.48845,1.48855,1.4881,1.48835,50800000.0
2009-01-19 11:26:00,1.48835,1.48845,1.48825,1.48825,40200000.0
2009-01-19 11:27:00,1.48825,1.48835,1.48815,1.48825,57600000.0
2009-01-19 11:28:00,1.4882,1.48835,1.48775,1.48775,82400000.0
2009-01-19 11:29:00,1.4878,1.4881,1.4878,1.488,69600000.0
2009-01-19 11:30:00,1.488,1.48815,1.48785,1.48815,136800000.0
2009-01-19 11:31:00,1.48825,1.48845,1.4881,1.48835,124600000.0
2009-01-19 11:32:00,1.48845,1.4888,1.48835,1.48855,131200000.0
2009-01-19 11:33:00,1.48855,1.48865,1.4874,1.48755,121400000.0
2009-01-19 11:34:00,1.4875,1.48845,1.4875,1.4878,140200000.0
2009-01-19 11:35:00,1.48775,1.48795,1.48775,1.48795,141000000.0
2009-01-19 11:36:00,1.4881,1.4886,1.48795,1.48855,134000000.0
2009-01-19 11:37:00,1.48865,1.489,1.48825,1.48825,211000000.0
2009-01-19 11:38:00,1.48815,1.4884,1.4879,1.48805,221600000.0
2009-01-19 11:39:00,1.4881,1.48825,1.48795,1.48805,90800000.0
2009-01-19 11:40:00,1.48805,1.48805,1.48715,1.48725,148100000.0
2009-01-19 11:41:00,1.48725,1.4875,1.4872,1.4873,321400000.0
2009-01-19 11:42:00,1.4874,1.4875,1.4873,1.4874,84600000.0
2009-01-19 11:43:00,1.4875,1.4876,1.48725,1.48735,102400000.0
2009-01-19 11:44:00,1.4874,1.4876,1.48735,1.4874,139000000.0
2009-01-19 11:45:00,1.48745,1.488,1.4874,1.48745,262200000.0
2009-01-19 11:46:00,1.4875,1.48785,1.4875,1.48755,162000000.0
2009-01-19 11:47:00,1.4876,1.4879,1.48695,1.48695,155200000.0
2009-01-19 11:48:00,1.4871,1.488,1.48695,1.48785,128200000.0
2009-01-19 11:49:00,1.48785,1.48785,1.4876,1.4877,99400000.0
2009-01-19 11:50:00,1.48765,1.48775,1.4872,1.48745,101600000.0
2009-01-19 11:51:00,1.48745,1.48815,1.48745,1.488,145200000.0
2009-01-19 11:52:00,1.48805,1.48815,1.48775,1.4879,156400000.0
2009-01-19 11:53:00,1.4879,1.4879,1.48745,1.4876,70200000.0
2009-01-19 11:54:00,1.48755,1.48815,1.48755,1.48815,68800000.0
2009-01-19 11:55:00,1.48815,1.4884,1.48815,1.4883,106200000.0
2009-01-19 11:56:00,1.48825,1.48835,1.48825,1.48835,11000000.0
2009-01-19 11:57:00,1.4884,1.4884,1.4876,1.4877,83600000.0
2009-01-19 11:58:00,1.4878,1.4878,1.4877,1.4878,75400000.0
2009-01-19 11:59:00,1.4878,1.48805,1.4878,1.488,14800000.0
2009-01-19 12:00:00,1.488,1.48805,1.4871,1.4872,109200000.0
2009-01-19 12:01:00,1.48735,1.48775,1.4872,1.48725,123800000.0
2009-01-19 12:02:00,1.48725,1.4876,1.48725,1.4875,147200000.0
2009-01-19 12:03:00,1.4875,1.4877,1.48735,1.48755,149800000.0
2009-01-19 12:04:00,1.4876,1.4876,1.48715,1.4873,194800000.0
2009-01-19 12:05:00,1.4873,1.4874,1.487,1.48705,130200000.0
2009-01-19 12:06:00,1.48705,1.48725,1.48675,1.4868,189000000.0
2009-01-19 12:07:00,1.4868,1.487,1.48675,1.4868,81600000.0
2009-01-19 12:08:00,1.4868,1.4869,1.48675,1.48675,62400000.0
2009-01-19 12:09:00,1.4867,1.48685,1.4865,1.4867,72200000.0
2009-01-19 12:10:00,1.4867,1.4869,1.4865,1.4865,120600000.0
2009-01-19 12:11:00,1.4865,1.48675,1.4863,1.48635,130600000.0
2009-01-19 12:12:00,1.48635,1.48645,1.48625,1.48635,117200000.0
2009-01-19 12:13:00,1.4863,1.48635,1.48625,1.48625,116800000.0
2009-01-19 12:14:00,1.4863,1.48685,1.4863,1.4867,86800000.0
2009-01-19 12:15:00,1.48675,1.48785,1.4867,1.48785,166400000.0
2009-01-19 12:16:00,1.4878,1.4879,1.48715,1.48735,127000000.0
2009-01-19 12:17:00,1.48735,1.4874,1.4873,1.4873,41600000.0
2009-01-19 12:18:00,1.48725,1.4877,1.48725,1.48765,79000000.0
2009-01-19 12:19:00,1.4877,1.4879,1.4876,1.4877,122000000.0
2009-01-19 12:20:00,1.4877,1.4877,1.48695,1.4875,122000000.0
2009-01-19 12:21:00,1.4875,1.4876,1.4871,1.4873,144800000.0
2009-01-19 12:22:00,1.48725,1.4878,1.4872,1.4878,124200000.0
2009-01-19 12:23:00,1.4878,1.48795,1.4876,1.4879,152400000.0
2009-01-19 12:24:00,1.4879,1.48845,1.4879,1.48835,82000000.0
2009-01-19 12:25:00,1.48835,1.48865,1.4881,1.48855,101600000.0
2009-01-19 12:26:00,1.4885,1.4886,1.4884,1.4885,69600000.0
2009-01-19 12:27:00,1.4885,1.4886,1.48825,1.48835,111400000.0
2009-01-19 12:28:00,1.48835,1.48855,1.488,1.4885,99800000.0
2009-01-19 12:29:00,1.48865,1.4887,1.4885,1.4886,49200000.0
2009-01-19 12:30:00,1.48865,1.48895,1.4886,1.48885,69600000.0
2009-01-19 12:31:00,1.48885,1.48895,1.4888,1.4888,45600000.0
2009-01-19 12:32:00,1.4888,1.4889,1.4888,1.4888,64400000.0
2009-01-19 12:33:00,1.48895,1.48895,1.48865,1.48885,38800000.0
2009-01-19 12:34:00,1.48885,1.48885,1.4886,1.4887,45000000.0
2009-01-19 12:35:00,1.4887,1.4888,1.4885,1.4888,122600000.0
2009-01-19 12:36:00,1.48875,1.4888,1.4886,1.4887,71400000.0
2009-01-19 12:37:00,1.4888,1.48905,1.48865,1.4889,113600000.0
2009-01-19 12:38:00,1.4889,1.489,1.48865,1.48885,118000000.0
2009-01-19 12:39:00,1.48885,1.4889,1.48885,1.48885,61800000.0
2009-01-19 12:40:00,1.4889,1.489,1.48885,1.489,41600000.0
2009-01-19 12:41:00,1.48895,1.489,1.4888,1.489,50400000.0
2009-01-19 12:42:00,1.489,1.4891,1.48895,1.4891,42600000.0
2009-01-19 12:43:00,1.48905,1.4894,1.489,1.48925,51400000.0
2009-01-19 12:44:00,1.48925,1.48925,1.48915,1.48915,87200000.0
2009-01-19 12:45:00,1.48915,1.4895,1.48915,1.4895,56400000.0
2009-01-19 12:46:00,1.4895,1.48955,1.48925,1.48925,118400000.0
2009-01-19 12:47:00,1.48915,1.48915,1.48815,1.48845,182000000.0
2009-01-19 12:48:00,1.48845,1.4888,1.48845,1.48865,90000000.0
2009-01-19 12:49:00,1.48865,1.4887,1.48845,1.48855,44200000.0
2009-01-19 12:50:00,1.4886,1.48865,1.48855,1.4886,64200000.0
2009-01-19 12:51:00,1.48865,1.48875,1.4886,1.48875,46800000.0
2009-01-19 12:52:00,1.4888,1.4892,1.4887,1.4888,145400001.0
2009-01-19 12:53:00,1.4888,1.489,1.48875,1.4889,132800001.0
2009-01-19 12:54:00,1.4889,1.48905,1.4889,1.489,89200000.0
2009-01-19 12:55:00,1.4891,1.4891,1.4889,1.4889,35800000.0
2009-01-19 12:56:00,1.48895,1.48895,1.48825,1.48835,136500000.0
2009-01-19 12:57:00,1.4885,1.4888,1.4884,1.48865,113200000.0
2009-01-19 12:58:00,1.48865,1.48865,1.4886,1.4886,15000000.0
2009-01-19 12:59:00,1.4886,1.4886,1.4886,1.4886,9600000.0
2009-01-19 13:00:00,1.48855,1.48855,1.4884,1.4885,26000000.0
2009-01-19 13:01:00,1.4885,1.4885,1.48825,1.4883,28200000.0
2009-01-19 13:02:00,1.4884,1.4884,1.4883,1.4883,5800000.0
2009-01-19 13:03:00,1.4883,1.4883,1.48825,1.4883,36400000.0
2009-01-19 13:04:00,1.4883,1.4883,1.48825,1.4883,35400000.0
2009-01-19 13:05:00,1.4883,1.4883,1.488,1.488,55600000.0
2009-01-19 13:06:00,1.48815,1.4887,1.48815,1.4886,87200000.0
2009-01-19 13:07:00,1.4886,1.4888,1.48855,1.4886,88400000.0
2009-01-19 13:08:00,1.4886,1.4886,1.4884,1.4884,66800000.0
2009-01-19 13:09:00,1.48835,1.48835,1.48785,1.48815,87000000.0
2009-01-19 13:10:00,1.48815,1.4883,1.4881,1.48815,117000000.0
2009-01-19 13:11:00,1.48815,1.48845,1.4881,1.48845,61000000.0
2009-01-19 13:12:00,1.4883,1.4888,1.4883,1.48865,100000000.0
2009-01-19 13:13:00,1.48865,1.48885,1.4874,1.48745,94200000.0
2009-01-19 13:14:00,1.48745,1.48795,1.48595,1.4875,230600000.0
2009-01-19 13:15:00,1.48775,1.48775,1.4873,1.48755,152600000.0
2009-01-19 13:16:00,1.4875,1.48755,1.48575,1.48575,254800000.0
2009-01-19 13:17:00,1.48575,1.4864,1.48575,1.4861,131800000.0
2009-01-19 13:18:00,1.4861,1.4863,1.4856,1.4857,172400000.0
2009-01-19 13:19:00,1.48565,1.48595,1.4854,1.4858,118200000.0
2009-01-19 13:20:00,1.48575,1.4859,1.4852,1.48525,118000000.0
2009-01-19 13:21:00,1.4852,1.48535,1.48445,1.48505,185200000.0
2009-01-19 13:22:00,1.485,1.48515,1.4846,1.4848,163200000.0
2009-01-19 13:23:00,1.48475,1.48575,1.48475,1.48565,120400000.0
2009-01-19 13:24:00,1.48565,1.48585,1.48555,1.48565,124800000.0
2009-01-19 13:25:00,1.4859,1.48605,1.4856,1.4857,124600000.0
2009-01-19 13:26:00,1.4857,1.4857,1.4852,1.4853,148000000.0
2009-01-19 13:27:00,1.4853,1.4854,1.485,1.48515,144600000.0
2009-01-19 13:28:00,1.4852,1.4853,1.4849,1.48505,174200000.0
2009-01-19 13:29:00,1.485,1.48515,1.48485,1.48515,56400000.0
2009-01-19 13:30:00,1.48515,1.4857,1.4851,1.4853,234600000.0
2009-01-19 13:31:00,1.48525,1.4855,1.48515,1.4853,164000000.0
2009-01-19 13:32:00,1.48535,1.48535,1.4851,1.4851,115800000.0
2009-01-19 13:33:00,1.4851,1.4851,1.48465,1.48505,103200000.0
2009-01-19 13:34:00,1.48515,1.4853,1.4851,1.48515,77000000.0
2009-01-19 13:35:00,1.48515,1.48535,1.4849,1.4849,87000000.0
2009-01-19 13:36:00,1.48485,1.48505,1.48475,1.48475,136800000.0
2009-01-19 13:37:00,1.48475,1.4848,1.4847,1.4847,97400000.0
2009-01-19 13:38:00,1.4847,1.48475,1.48465,1.4847,44000000.0
2009-01-19 13:39:00,1.4848,1.4848,1.4845,1.4845,80000000.0
2009-01-19 13:40:00,1.48465,1.48475,1.4845,1.48455,94200000.0
2009-01-19 13:41:00,1.48455,1.4848,1.4845,1.48455,50600000.0
2009-01-19 13:42:00,1.4846,1.48475,1.48455,1.4847,23600000.0
2009-01-19 13:43:00,1.4846,1.4847,1.4845,1.48455,115600000.0
2009-01-19 13:44:00,1.48455,1.48455,1.4844,1.48445,88400000.0
2009-01-19 13:45:00,1.48445,1.48475,1.48435,1.4845,71400000.0
2009-01-19 13:46:00,1.4846,1.4847,1.4844,1.48445,84400000.0
2009-01-19 13:47:00,1.48445,1.48465,1.4842,1.48445,158400000.0
2009-01-19 13:48:00,1.48445,1.4846,1.4844,1.4845,64000000.0
2009-01-19 13:49:00,1.48455,1.4847,1.4845,1.4846,65800000.0
2009-01-19 13:50:00,1.48465,1.48465,1.48445,1.48455,58800000.0
2009-01-19 13:51:00,1.4846,1.48465,1.4845,1.4846,25600000.0
2009-01-19 13:52:00,1.4846,1.485,1.4845,1.48475,77800000.0
2009-01-19 13:53:00,1.48475,1.4848,1.48465,1.4847,52600000.0
2009-01-19 13:54:00,1.48465,1.4847,1.4845,1.48455,41200000.0
2009-01-19 13:55:00,1.48455,1.48475,1.4845,1.4845,54400000.0
2009-01-19 13:56:00,1.48445,1.48445,1.4844,1.4844,8800000.0
2009-01-19 13:57:00,1.4844,1.4844,1.4842,1.4842,39600000.0
2009-01-19 13:58:00,1.48425,1.48435,1.48395,1.48405,69800000.0
2009-01-19 13:59:00,1.48405,1.4841,1.48405,1.48405,126800000.0
2009-01-19 14:00:00,1.48405,1.48415,1.4837,1.48405,115400000.0
2009-01-19 14:01:00,1.48405,1.48455,1.48395,1.48445,181600000.0
2009-01-19 14:02:00,1.4846,1.4848,1.4846,1.4848,65600000.0
2009-01-19 14:03:00,1.48485,1.48485,1.4841,1.48435,189200000.0
2009-01-19 14:04:00,1.4843,1.4847,1.4843,1.48455,211000000.0
2009-01-19 14:05:00,1.48455,1.4847,1.48455,1.48465,90400000.0
2009-01-19 14:06:00,1.48465,1.48475,1.48465,1.4847,47400000.0
2009-01-19 14:07:00,1.48475,1.48485,1.4847,1.48475,109000000.0
2009-01-19 14:08:00,1.4848,1.4849,1.4848,1.4849,133000000.0
2009-01-19 14:09:00,1.485,1.48515,1.48485,1.48515,72000000.0
2009-01-19 14:10:00,1.48515,1.4855,1.485,1.4852,169800000.0
2009-01-19 14:11:00,1.48525,1.4853,1.485,1.4851,267600001.0
2009-01-19 14:12:00,1.4851,1.4856,1.4851,1.4851,163600000.0
2009-01-19 14:13:00,1.48515,1.48535,1.48515,1.4852,89000000.0
2009-01-19 14:14:00,1.4852,1.4852,1.485,1.4851,118000000.0
2009-01-19 14:15:00,1.4851,1.48535,1.4851,1.4853,93800000.0
2009-01-19 14:16:00,1.48535,1.48535,1.4853,1.4853,98400000.0
2009-01-19 14:17:00,1.4853,1.4854,1.4851,1.4853,114600000.0
2009-01-19 14:18:00,1.4853,1.48535,1.48525,1.4853,56800000.0
2009-01-19 14:19:00,1.4853,1.4854,1.4853,1.4853,20600000.0
2009-01-19 14:20:00,1.48525,1.4853,1.48525,1.4853,31200000.0
2009-01-19 14:21:00,1.4853,1.48535,1.4851,1.4852,149800000.0
2009-01-19 14:22:00,1.485,1.485,1.48395,1.4843,337800000.0
2009-01-19 14:23:00,1.4843,1.4846,1.48405,1.4842,112200000.0
2009-01-19 14:24:00,1.4842,1.48445,1.4841,1.48445,67200000.0
2009-01-19 14:25:00,1.48435,1.4847,1.48435,1.4846,72000000.0
2009-01-19 14:26:00,1.48465,1.4851,1.48445,1.4848,327000000.0
2009-01-19 14:27:00,1.4848,1.4848,1.4846,1.4848,175200000.0
2009-01-19 14:28:00,1.48475,1.48475,1.48395,1.484,195400000.0
2009-01-19 14:29:00,1.484,1.48415,1.4832,1.48355,503800000.0
2009-01-19 14:30:00,1.48355,1.48365,1.48245,1.4826,330600000.0
2009-01-19 14:31:00,1.48265,1.4829,1.48255,1.4829,180600000.0
2009-01-19 14:32:00,1.4829,1.48335,1.4829,1.48295,109200000.0
2009-01-19 14:33:00,1.483,1.4836,1.483,1.4836,320400000.0
2009-01-19 14:34:00,1.4836,1.48415,1.4836,1.484,267400000.0
2009-01-19 14:35:00,1.48405,1.48415,1.4838,1.48385,167400000.0
2009-01-19 14:36:00,1.4838,1.48385,1.48295,1.4833,268600000.0
2009-01-19 14:37:00,1.4833,1.48375,1.4833,1.4837,337400000.0
2009-01-19 14:38:00,1.4837,1.4837,1.48305,1.48345,287000000.0
2009-01-19 14:39:00,1.4834,1.4843,1.48335,1.4841,381800000.0
2009-01-19 14:40:00,1.4841,1.48425,1.4834,1.4838,325000000.0
2009-01-19 14:41:00,1.48385,1.48405,1.4838,1.4838,84400000.0
2009-01-19 14:42:00,1.4838,1.48395,1.4837,1.4838,203000000.0
2009-01-19 14:43:00,1.4837,1.484,1.4837,1.4839,156200000.0
2009-01-19 14:44:00,1.484,1.48415,1.4838,1.48395,361000000.0
2009-01-19 14:45:00,1.48395,1.484,1.48375,1.48375,333799999.0
2009-01-19 14:46:00,1.48385,1.4839,1.48345,1.4835,212100000.0
2009-01-19 14:47:00,1.4835,1.4836,1.48315,1.48335,302400000.0
2009-01-19 14:48:00,1.4835,1.4835,1.4822,1.48245,305600001.0
2009-01-19 14:49:00,1.48245,1.48255,1.4818,1.4818,491600000.0
2009-01-19 14:50:00,1.4818,1.4822,1.4818,1.48195,320600000.0
2009-01-19 14:51:00,1.48195,1.4823,1.48155,1.48185,272800000.0
2009-01-19 14:52:00,1.48195,1.48195,1.481,1.4812,286600000.0
2009-01-19 14:53:00,1.48125,1.48185,1.4811,1.48135,277600000.0
2009-01-19 14:54:00,1.48135,1.4819,1.4811,1.48135,292800000.0
2009-01-19 14:55:00,1.48135,1.4817,1.48135,1.48165,117000000.0
2009-01-19 14:56:00,1.48165,1.48165,1.4815,1.48155,248600000.0
2009-01-19 14:57:00,1.48155,1.48155,1.48125,1.48125,245600000.0
2009-01-19 14:58:00,1.48125,1.4815,1.48125,1.4814,178200000.0
2009-01-19 14:59:00,1.48135,1.4816,1.4812,1.4814,144600000.0
2009-01-19 15:00:00,1.4814,1.48145,1.48115,1.4814,310200000.0
2009-01-19 15:01:00,1.4814,1.4818,1.481,1.481,327200000.0
2009-01-19 15:02:00,1.48095,1.48105,1.4804,1.48045,456600000.0
2009-01-19 15:03:00,1.4804,1.48095,1.4804,1.4807,234800000.0
2009-01-19 15:04:00,1.48065,1.48085,1.48065,1.48085,172400000.0
2009-01-19 15:05:00,1.4808,1.48095,1.4808,1.4808,241600000.0
2009-01-19 15:06:00,1.4808,1.4809,1.4804,1.4804,288400000.0
2009-01-19 15:07:00,1.48045,1.48085,1.48045,1.48075,282200000.0
2009-01-19 15:08:00,1.48075,1.4809,1.48045,1.4805,205800000.0
2009-01-19 15:09:00,1.48045,1.4805,1.4802,1.48025,333000000.0
2009-01-19 15:10:00,1.48025,1.48055,1.4802,1.48045,201400000.0
2009-01-19 15:11:00,1.48045,1.4805,1.48035,1.48045,207000000.0
2009-01-19 15:12:00,1.48045,1.48065,1.4803,1.48065,185200000.0
2009-01-19 15:13:00,1.4806,1.4807,1.4803,1.48045,369000000.0
2009-01-19 15:14:00,1.4805,1.481,1.48015,1.48085,516800000.0
2009-01-19 15:15:00,1.48085,1.4813,1.48085,1.4812,436400000.0
2009-01-19 15:16:00,1.48115,1.48135,1.4811,1.4811,339200000.0
2009-01-19 15:17:00,1.48115,1.4812,1.48065,1.4811,353400000.0
2009-01-19 15:18:00,1.4811,1.4811,1.48065,1.48105,325200000.0
2009-01-19 15:19:00,1.48105,1.48155,1.48105,1.4815,260200000.0
2009-01-19 15:20:00,1.4815,1.4816,1.48135,1.4814,336200000.0
2009-01-19 15:21:00,1.48135,1.4817,1.4812,1.48165,290000000.0
2009-01-19 15:22:00,1.48165,1.4817,1.48125,1.48125,244000000.0
2009-01-19 15:23:00,1.48125,1.4815,1.4812,1.48135,286200000.0
2009-01-19 15:24:00,1.4814,1.48155,1.48135,1.48155,154000000.0
2009-01-19 15:25:00,1.48155,1.48165,1.4814,1.48165,77800000.0
2009-01-19 15:26:00,1.48155,1.48205,1.48155,1.48205,233000000.0
2009-01-19 15:27:00,1.48205,1.48235,1.48175,1.48225,473000000.0
2009-01-19 15:28:00,1.4823,1.48315,1.4823,1.48315,290600000.0
2009-01-19 15:29:00,1.4832,1.4837,1.48315,1.48355,231800000.0
2009-01-19 15:30:00,1.48355,1.48375,1.48345,1.48375,188000000.0
2009-01-19 15:31:00,1.48375,1.48385,1.4831,1.4834,290400000.0
2009-01-19 15:32:00,1.4834,1.48385,1.48325,1.4837,171200000.0
2009-01-19 15:33:00,1.4837,1.48405,1.4829,1.48405,273000000.0
2009-01-19 15:34:00,1.48425,1.48435,1.48345,1.48345,339400000.0
2009-01-19 15:35:00,1.48345,1.48365,1.48345,1.4836,130000000.0
2009-01-19 15:36:00,1.4836,1.48365,1.4831,1.4832,325000000.0
2009-01-19 15:37:00,1.4832,1.48325,1.48315,1.4832,79200000.0
2009-01-19 15:38:00,1.4832,1.4833,1.4831,1.48315,171800000.0
2009-01-19 15:39:00,1.4833,1.4833,1.48305,1.48315,275000000.0
2009-01-19 15:40:00,1.4833,1.48395,1.48315,1.4838,169000000.0
2009-01-19 15:41:00,1.48385,1.48395,1.48325,1.48335,377800000.0
2009-01-19 15:42:00,1.4833,1.48365,1.48245,1.48245,240800000.0
2009-01-19 15:43:00,1.48245,1.48285,1.48235,1.48255,146400000.0
2009-01-19 15:44:00,1.48255,1.483,1.48245,1.48265,185200000.0
2009-01-19 15:45:00,1.48265,1.48305,1.4824,1.4827,241600000.0
2009-01-19 15:46:00,1.4827,1.48365,1.4827,1.48355,313400000.0
2009-01-19 15:47:00,1.48355,1.4846,1.48355,1.4844,279799999.0
2009-01-19 15:48:00,1.48435,1.4845,1.4837,1.48385,263800000.0
2009-01-19 15:49:00,1.4839,1.48445,1.4839,1.4843,351200000.0
2009-01-19 15:50:00,1.4843,1.4843,1.48345,1.48375,374000000.0
2009-01-19 15:51:00,1.48385,1.4842,1.4833,1.484,262600000.0
2009-01-19 15:52:00,1.48395,1.48415,1.4839,1.484,175400000.0
2009-01-19 15:53:00,1.48395,1.48415,1.48375,1.4838,183200000.0
2009-01-19 15:54:00,1.4838,1.48385,1.48325,1.48325,304200000.0
2009-01-19 15:55:00,1.48325,1.48325,1.48295,1.48305,149000000.0
2009-01-19 15:56:00,1.48305,1.48335,1.4829,1.4833,124600000.0
2009-01-19 15:57:00,1.48335,1.4836,1.4832,1.48355,216400000.0
2009-01-19 15:58:00,1.48355,1.48425,1.48355,1.48385,421800000.0
2009-01-19 15:59:00,1.48385,1.48435,1.4838,1.4841,264800000.0
2009-01-19 16:00:00,1.4841,1.48475,1.48405,1.4846,215800000.0
2009-01-19 16:01:00,1.4847,1.48475,1.4847,1.48475,182000000.0
2009-01-19 16:02:00,1.4848,1.4855,1.48475,1.4855,345600000.0
2009-01-19 16:03:00,1.48545,1.48585,1.4853,1.4855,465200000.0
2009-01-19 16:04:00,1.4855,1.48555,1.48525,1.4854,236000000.0
2009-01-19 16:05:00,1.4854,1.4859,1.48535,1.48565,270200000.0
2009-01-19 16:06:00,1.48565,1.48605,1.48565,1.48595,158000000.0
2009-01-19 16:07:00,1.48595,1.486,1.48575,1.486,55800000.0
2009-01-19 16:08:00,1.48595,1.4864,1.48555,1.48615,208600000.0
2009-01-19 16:09:00,1.48615,1.48635,1.486,1.48625,224400001.0
2009-01-19 16:10:00,1.48625,1.48655,1.48585,1.48605,131800000.0
2009-01-19 16:11:00,1.48605,1.48625,1.48595,1.48615,80000000.0
2009-01-19 16:12:00,1.48605,1.48615,1.4858,1.4859,341600000.0
2009-01-19 16:13:00,1.4859,1.48605,1.4855,1.48565,374000000.0
2009-01-19 16:14:00,1.48575,1.4858,1.485,1.48515,314200000.0
2009-01-19 16:15:00,1.48525,1.48565,1.48515,1.48535,375200000.0
2009-01-19 16:16:00,1.48535,1.4854,1.485,1.48515,74800000.0
2009-01-19 16:17:00,1.48525,1.48555,1.4849,1.48555,148600000.0
2009-01-19 16:18:00,1.4855,1.4857,1.48495,1.48535,226600000.0
2009-01-19 16:19:00,1.48525,1.48715,1.4852,1.48715,189400000.0
2009-01-19 16:20:00,1.48705,1.48915,1.48685,1.4885,400800000.0
2009-01-19 16:21:00,1.4885,1.4892,1.4879,1.489,259800000.0
2009-01-19 16:22:00,1.489,1.48925,1.4888,1.4891,345200000.0
2009-01-19 16:23:00,1.48905,1.48925,1.4887,1.4887,327600000.0
2009-01-19 16:24:00,1.4887,1.4892,1.4883,1.4891,474199999.0
2009-01-19 16:25:00,1.4891,1.4891,1.4888,1.48905,276200000.0
2009-01-19 16:26:00,1.4891,1.4892,1.48875,1.489,310200000.0
2009-01-19 16:27:00,1.4891,1.48915,1.4886,1.4887,375400000.0
2009-01-19 16:28:00,1.4887,1.48905,1.48865,1.4889,315400000.0
2009-01-19 16:29:00,1.4889,1.489,1.48875,1.48885,339200001.0
2009-01-19 16:30:00,1.48885,1.48915,1.48875,1.4891,377800000.0
2009-01-19 16:31:00,1.4891,1.4891,1.4883,1.4884,445999999.0
2009-01-19 16:32:00,1.4884,1.4887,1.4882,1.48855,477600000.0
2009-01-19 16:33:00,1.48845,1.4889,1.4884,1.48845,309000000.0
2009-01-19 16:34:00,1.4885,1.4891,1.48845,1.4886,405000000.0
2009-01-19 16:35:00,1.4886,1.4902,1.4886,1.48995,364600000.0
2009-01-19 16:36:00,1.48995,1.48995,1.4893,1.48955,344600000.0
2009-01-19 16:37:00,1.48955,1.49015,1.48955,1.49005,183600000.0
2009-01-19 16:38:00,1.49005,1.49075,1.49005,1.4903,225500000.0
2009-01-19 16:39:00,1.49015,1.49045,1.48995,1.49005,402600000.0
2009-01-19 16:40:00,1.48995,1.49025,1.4894,1.48945,195400000.0
2009-01-19 16:41:00,1.48945,1.4897,1.4894,1.4895,496000000.0
2009-01-19 16:42:00,1.4895,1.48985,1.48945,1.48965,331800000.0
2009-01-19 16:43:00,1.48955,1.49005,1.48935,1.48935,269000000.0
2009-01-19 16:44:00,1.48935,1.48935,1.4892,1.48925,151600000.0
2009-01-19 16:45:00,1.48935,1.4894,1.4886,1.48865,211799999.0
2009-01-19 16:46:00,1.4887,1.489,1.4885,1.4885,239000000.0
2009-01-19 16:47:00,1.48845,1.48855,1.4882,1.48835,380200000.0
2009-01-19 16:48:00,1.48835,1.48865,1.48825,1.48845,284200000.0
2009-01-19 16:49:00,1.48845,1.48865,1.48825,1.48855,292800000.0
2009-01-19 16:50:00,1.48845,1.48845,1.48815,1.48835,169600000.0
2009-01-19 16:51:00,1.48835,1.48845,1.48825,1.48825,122400000.0
2009-01-19 16:52:00,1.48835,1.48855,1.48825,1.48855,115400000.0
2009-01-19 16:53:00,1.4887,1.4887,1.4884,1.48855,168000000.0
2009-01-19 16:54:00,1.48855,1.48865,1.48845,1.48855,140600000.0
2009-01-19 16:55:00,1.48855,1.4887,1.4882,1.48845,183600000.0
2009-01-19 16:56:00,1.48845,1.4886,1.4883,1.48845,263800000.0
2009-01-19 16:57:00,1.48845,1.4887,1.4884,1.48865,234400000.0
2009-01-19 16:58:00,1.4886,1.48875,1.4886,1.48875,83400000.0
2009-01-19 16:59:00,1.48865,1.48895,1.4885,1.4888,182000000.0
2009-01-19 17:00:00,1.4889,1.4889,1.48845,1.4887,144600000.0
2009-01-19 17:01:00,1.4887,1.48875,1.48835,1.48845,210200000.0
2009-01-19 17:02:00,1.48845,1.48855,1.4883,1.48845,60400000.0
2009-01-19 17:03:00,1.48845,1.48845,1.4883,1.48835,51600000.0
2009-01-19 17:04:00,1.4883,1.4885,1.4883,1.4883,55600000.0
2009-01-19 17:05:00,1.4883,1.4888,1.4883,1.4888,36400000.0
2009-01-19 17:06:00,1.48875,1.48945,1.4885,1.48945,207600000.0
2009-01-19 17:07:00,1.48945,1.48945,1.4888,1.4888,93600000.0
2009-01-19 17:08:00,1.4888,1.4892,1.4888,1.4892,169200000.0
2009-01-19 17:09:00,1.4892,1.48925,1.48895,1.48895,107800000.0
2009-01-19 17:10:00,1.48895,1.4894,1.48895,1.4893,103000000.0
2009-01-19 17:11:00,1.48935,1.4895,1.489,1.48905,147400000.0
2009-01-19 17:12:00,1.48905,1.48925,1.48855,1.48855,106400000.0
2009-01-19 17:13:00,1.48855,1.48875,1.48845,1.48855,141400000.0
2009-01-19 17:14:00,1.48855,1.4887,1.48845,1.48855,145400000.0
2009-01-19 17:15:00,1.48855,1.48875,1.48825,1.48825,163600000.0
2009-01-19 17:16:00,1.48835,1.48835,1.488,1.48805,126600000.0
2009-01-19 17:17:00,1.48805,1.48805,1.4876,1.48785,163200000.0
2009-01-19 17:18:00,1.48785,1.48805,1.4876,1.4876,73000000.0
2009-01-19 17:19:00,1.48755,1.48775,1.48755,1.48755,44800000.0
2009-01-19 17:20:00,1.48755,1.48775,1.4875,1.4876,81400000.0
2009-01-19 17:21:00,1.4876,1.4876,1.48685,1.48695,229400000.0
2009-01-19 17:22:00,1.48695,1.4872,1.4868,1.4872,146600000.0
2009-01-19 17:23:00,1.4872,1.48775,1.4871,1.48775,204400000.0
2009-01-19 17:24:00,1.48775,1.488,1.4875,1.4876,234400000.0
2009-01-19 17:25:00,1.4876,1.4882,1.4876,1.4882,147600000.0
2009-01-19 17:26:00,1.4882,1.4882,1.48765,1.48795,99600000.0
2009-01-19 17:27:00,1.4879,1.4879,1.48715,1.48715,70200000.0
2009-01-19 17:28:00,1.48715,1.48765,1.48705,1.48705,175400000.0
2009-01-19 17:29:00,1.4871,1.48765,1.48705,1.48765,99000000.0
2009-01-19 17:30:00,1.48765,1.4879,1.48765,1.48775,51600000.0
2009-01-19 17:31:00,1.48775,1.488,1.48735,1.4878,257200000.0
2009-01-19 17:32:00,1.4878,1.48795,1.48745,1.48745,144600000.0
2009-01-19 17:33:00,1.48745,1.48745,1.48745,1.48745,10000000.0
2009-01-19 17:34:00,1.48745,1.48765,1.48745,1.48755,12800000.0
2009-01-19 17:35:00,1.4877,1.4877,1.4874,1.4874,85200000.0
2009-01-19 17:36:00,1.4874,1.4874,1.4872,1.4874,130000000.0
2009-01-19 17:37:00,1.4874,1.4874,1.48715,1.48715,83000000.0
2009-01-19 17:38:00,1.48715,1.48725,1.4871,1.4871,88600000.0
2009-01-19 17:39:00,1.48715,1.48775,1.48715,1.4877,162200000.0
2009-01-19 17:40:00,1.48765,1.4877,1.48595,1.48675,218000000.0
2009-01-19 17:41:00,1.48675,1.48715,1.48655,1.4869,147600000.0
2009-01-19 17:42:00,1.48685,1.48775,1.48685,1.48765,145400000.0
2009-01-19 17:43:00,1.4876,1.48775,1.4876,1.4877,118000000.0
2009-01-19 17:44:00,1.48765,1.4877,1.48765,1.4877,79400000.0
2009-01-19 17:45:00,1.48765,1.4879,1.48765,1.4879,80800000.0
2009-01-19 17:46:00,1.48785,1.48815,1.4876,1.4881,244400000.0
2009-01-19 17:47:00,1.4881,1.48825,1.48795,1.48805,136800000.0
2009-01-19 17:48:00,1.48805,1.48825,1.48785,1.48825,83200000.0
2009-01-19 17:49:00,1.4882,1.4882,1.48755,1.4878,321000000.0
2009-01-19 17:50:00,1.48785,1.488,1.48775,1.48795,193400000.0
2009-01-19 17:51:00,1.48795,1.48815,1.48795,1.48815,75600000.0
2009-01-19 17:52:00,1.48815,1.48815,1.4871,1.4871,152800000.0
2009-01-19 17:53:00,1.487,1.487,1.48615,1.48695,176000000.0
2009-01-19 17:54:00,1.48695,1.48795,1.48695,1.48775,257000000.0
2009-01-19 17:55:00,1.48775,1.4879,1.48755,1.48765,126800000.0
2009-01-19 17:56:00,1.48765,1.4877,1.48755,1.4877,45000000.0
2009-01-19 17:57:00,1.4877,1.48815,1.48765,1.48785,48200000.0
2009-01-19 17:58:00,1.48795,1.4882,1.48785,1.4881,106800000.0
2009-01-19 17:59:00,1.48805,1.48835,1.48735,1.48735,182800000.0
2009-01-19 18:00:00,1.48725,1.48755,1.4862,1.48635,260800000.0
2009-01-19 18:01:00,1.48635,1.48635,1.4859,1.48615,276200000.0
2009-01-19 18:02:00,1.4861,1.48615,1.4859,1.48595,153600000.0
2009-01-19 18:03:00,1.48595,1.486,1.4856,1.48565,160400000.0
2009-01-19 18:04:00,1.48565,1.48565,1.4848,1.48495,202999998.0
2009-01-19 18:05:00,1.48495,1.48545,1.48475,1.48505,234000000.0
2009-01-19 18:06:00,1.48505,1.48535,1.485,1.485,183400000.0
2009-01-19 18:07:00,1.4852,1.48565,1.48515,1.48525,235400000.0
2009-01-19 18:08:00,1.48525,1.48545,1.48495,1.48505,138600000.0
2009-01-19 18:09:00,1.48505,1.48535,1.4849,1.48505,270600000.0
2009-01-19 18:10:00,1.48495,1.48525,1.4849,1.48495,256600000.0
2009-01-19 18:11:00,1.48505,1.48645,1.485,1.48645,192600000.0
2009-01-19 18:12:00,1.48645,1.4868,1.48495,1.48495,445100000.0
2009-01-19 18:13:00,1.48495,1.48595,1.48495,1.48585,299000000.0
2009-01-19 18:14:00,1.4858,1.48605,1.4856,1.4857,349999999.0
2009-01-19 18:15:00,1.48565,1.48645,1.48565,1.48615,120200000.0
2009-01-19 18:16:00,1.48615,1.4866,1.48595,1.4862,293999999.0
2009-01-19 18:17:00,1.48615,1.487,1.48615,1.487,220400000.0
2009-01-19 18:18:00,1.487,1.487,1.48625,1.4864,153800000.0
2009-01-19 18:19:00,1.4864,1.4865,1.4859,1.4862,221800000.0
2009-01-19 18:20:00,1.4862,1.48655,1.4858,1.4858,165000000.0
2009-01-19 18:21:00,1.4858,1.48615,1.48565,1.4861,442600000.0
2009-01-19 18:22:00,1.48615,1.48615,1.4856,1.48585,118000000.0
2009-01-19 18:23:00,1.48585,1.4859,1.48545,1.48555,121200000.0
2009-01-19 18:24:00,1.4856,1.48565,1.48545,1.48545,130800000.0
2009-01-19 18:25:00,1.4855,1.4857,1.48535,1.48545,169000000.0
2009-01-19 18:26:00,1.48545,1.4859,1.48545,1.4859,105400000.0
2009-01-19 18:27:00,1.4861,1.4862,1.4857,1.4858,325400000.0
2009-01-19 18:28:00,1.48585,1.4862,1.48565,1.4859,438400000.0
2009-01-19 18:29:00,1.48585,1.48625,1.4856,1.486,499600000.0
2009-01-19 18:30:00,1.48595,1.48595,1.4855,1.4858,182800000.0
2009-01-19 18:31:00,1.4858,1.48585,1.4856,1.48575,310400000.0
2009-01-19 18:32:00,1.4858,1.48605,1.4856,1.48605,373400000.0
2009-01-19 18:33:00,1.48605,1.48625,1.4856,1.4857,270200000.0
2009-01-19 18:34:00,1.4857,1.4863,1.4857,1.48615,314000000.0
2009-01-19 18:35:00,1.48615,1.48645,1.48615,1.48635,62600000.0
2009-01-19 18:36:00,1.4864,1.4864,1.48595,1.48595,109600000.0
2009-01-19 18:37:00,1.48595,1.48635,1.48595,1.48625,83800000.0
2009-01-19 18:38:00,1.4862,1.48675,1.4862,1.4867,113000000.0
2009-01-19 18:39:00,1.48675,1.48675,1.48635,1.48645,103800000.0
2009-01-19 18:40:00,1.48645,1.48665,1.4864,1.4864,124400000.0
2009-01-19 18:41:00,1.4864,1.4866,1.48635,1.4864,82000000.0
2009-01-19 18:42:00,1.4864,1.4867,1.4864,1.48665,51800000.0
2009-01-19 18:43:00,1.48665,1.48665,1.48645,1.48645,28000000.0
2009-01-19 18:44:00,1.48645,1.4865,1.486,1.4861,170800000.0
2009-01-19 18:45:00,1.4861,1.48615,1.48495,1.48565,356599999.0
2009-01-19 18:46:00,1.4856,1.48615,1.4854,1.48555,501600000.0
2009-01-19 18:47:00,1.48565,1.48595,1.48555,1.48555,238200000.0
2009-01-19 18:48:00,1.48555,1.48575,1.4853,1.48575,256200000.0
2009-01-19 18:49:00,1.4855,1.48555,1.48535,1.48535,125400000.0
2009-01-19 18:50:00,1.48535,1.48535,1.48535,1.48535,62400000.0
2009-01-19 18:51:00,1.48535,1.4856,1.48535,1.4856,66400000.0
2009-01-19 18:52:00,1.48565,1.4858,1.48555,1.4856,46400000.0
2009-01-19 18:53:00,1.4856,1.48585,1.4856,1.48575,134000000.0
2009-01-19 18:54:00,1.48575,1.486,1.48565,1.4857,62800000.0
2009-01-19 18:55:00,1.48575,1.48575,1.4857,1.48575,32200000.0
2009-01-19 18:56:00,1.4857,1.48575,1.4856,1.4856,25600000.0
2009-01-19 18:57:00,1.48565,1.48595,1.4855,1.4859,170400000.0
2009-01-19 18:58:00,1.4859,1.48625,1.48575,1.48575,186199999.0
2009-01-19 18:59:00,1.48565,1.4859,1.48555,1.4859,134400000.0
2009-01-19 19:00:00,1.48585,1.48605,1.48545,1.48585,225600000.0
2009-01-19 19:01:00,1.48585,1.48615,1.48555,1.48605,143800000.0
2009-01-19 19:02:00,1.4859,1.4862,1.4859,1.48605,102000000.0
2009-01-19 19:03:00,1.486,1.4865,1.486,1.4863,179600000.0
2009-01-19 19:04:00,1.48635,1.48645,1.4863,1.48645,80800000.0
2009-01-19 19:05:00,1.48645,1.48655,1.48645,1.4865,43200000.0
2009-01-19 19:06:00,1.4865,1.4866,1.48605,1.48615,89000000.0
2009-01-19 19:07:00,1.4863,1.4865,1.48605,1.48605,186800000.0
2009-01-19 19:08:00,1.48605,1.48625,1.486,1.4861,113600000.0
2009-01-19 19:09:00,1.4861,1.48625,1.48595,1.48625,158200000.0
2009-01-19 19:10:00,1.48625,1.48655,1.4861,1.48645,176200000.0
2009-01-19 19:11:00,1.48645,1.48655,1.4863,1.48635,126800000.0
2009-01-19 19:12:00,1.48635,1.4865,1.48635,1.48645,118400000.0
2009-01-19 19:13:00,1.4865,1.48675,1.4864,1.4864,175800000.0
2009-01-19 19:14:00,1.4864,1.4866,1.48615,1.4862,109000000.0
2009-01-19 19:15:00,1.4862,1.48635,1.48605,1.4861,125800000.0
2009-01-19 19:16:00,1.48605,1.48615,1.4858,1.4858,166800000.0
2009-01-19 19:17:00,1.48595,1.4861,1.48585,1.48595,152600000.0
2009-01-19 19:18:00,1.486,1.4861,1.48595,1.486,126000000.0
2009-01-19 19:19:00,1.4861,1.48615,1.48595,1.486,43200000.0
2009-01-19 19:20:00,1.48605,1.48615,1.486,1.48615,83200000.0
2009-01-19 19:21:00,1.48615,1.48615,1.48595,1.48595,36600000.0
2009-01-19 19:22:00,1.48595,1.48605,1.4859,1.4859,52800000.0
2009-01-19 19:23:00,1.4859,1.4859,1.48555,1.48565,111000000.0
2009-01-19 19:24:00,1.48565,1.48565,1.48555,1.48565,50600000.0
2009-01-19 19:25:00,1.48565,1.4858,1.48565,1.48565,20400000.0
2009-01-19 19:26:00,1.4856,1.4856,1.48555,1.48555,16000000.0
2009-01-19 19:27:00,1.48555,1.48555,1.48555,1.48555,4400000.0
2009-01-19 19:28:00,1.4855,1.48555,1.485,1.485,75000000.0
2009-01-19 19:29:00,1.485,1.4854,1.48495,1.48535,101800000.0
2009-01-19 19:30:00,1.48525,1.48545,1.48495,1.4853,122600000.0
2009-01-19 19:31:00,1.48535,1.4854,1.48525,1.4854,106200000.0
2009-01-19 19:32:00,1.4854,1.4854,1.4852,1.4852,58000000.0
2009-01-19 19:33:00,1.48525,1.4856,1.48525,1.48555,120400000.0
2009-01-19 19:34:00,1.4855,1.4857,1.4854,1.4856,62600000.0
2009-01-19 19:35:00,1.4856,1.48585,1.4853,1.4856,152000000.0
2009-01-19 19:36:00,1.48555,1.486,1.4855,1.4858,195600000.0
2009-01-19 19:37:00,1.48595,1.48635,1.4857,1.48575,79000000.0
2009-01-19 19:38:00,1.4858,1.4858,1.48575,1.4858,80000000.0
2009-01-19 19:39:00,1.4858,1.48585,1.4855,1.48565,240400000.0
2009-01-19 19:40:00,1.4857,1.48645,1.4856,1.48645,299000000.0
2009-01-19 19:41:00,1.48645,1.48645,1.48645,1.48645,55000000.0
2009-01-19 19:42:00,1.48645,1.4865,1.48645,1.4865,5400000.0
2009-01-19 19:43:00,1.4865,1.4868,1.48645,1.48675,273000000.0
2009-01-19 19:44:00,1.4866,1.48685,1.48655,1.48685,160200000.0
2009-01-19 19:45:00,1.4868,1.4868,1.48655,1.48655,115200001.0
2009-01-19 19:46:00,1.48655,1.4866,1.4864,1.48645,210000000.0
2009-01-19 19:47:00,1.48645,1.4865,1.4864,1.48645,73800000.0
2009-01-19 19:48:00,1.48645,1.48645,1.48575,1.486,132000000.0
2009-01-19 19:49:00,1.48595,1.486,1.4858,1.4858,230800000.0
2009-01-19 19:50:00,1.4858,1.48605,1.48575,1.48585,255000000.0
2009-01-19 19:51:00,1.48595,1.486,1.48595,1.486,133800000.0
2009-01-19 19:52:00,1.48605,1.48625,1.4857,1.48585,181200000.0
2009-01-19 19:53:00,1.48585,1.48595,1.4858,1.4858,48800000.0
2009-01-19 19:54:00,1.4858,1.4858,1.48575,1.48575,44600000.0
2009-01-19 19:55:00,1.48575,1.486,1.48575,1.486,30200000.0
2009-01-19 19:56:00,1.486,1.486,1.486,1.486,1600000.0
2009-01-19 19:57:00,1.486,1.486,1.48595,1.486,18400000.0
2009-01-19 19:58:00,1.48595,1.486,1.48575,1.48575,57200000.0
2009-01-19 19:59:00,1.48575,1.4858,1.48505,1.4855,115600000.0
2009-01-19 20:00:00,1.4855,1.4856,1.4854,1.4856,95600000.0
2009-01-19 20:01:00,1.48555,1.4856,1.4855,1.4856,41200000.0
2009-01-19 20:02:00,1.48555,1.4856,1.48555,1.48555,39000000.0
2009-01-19 20:03:00,1.48555,1.4856,1.48545,1.48545,24000000.0
2009-01-19 20:04:00,1.48545,1.4855,1.48545,1.4855,96400000.0
2009-01-19 20:05:00,1.4855,1.4856,1.48545,1.4856,31600000.0
2009-01-19 20:06:00,1.4856,1.48575,1.48545,1.48555,115200000.0
2009-01-19 20:07:00,1.48555,1.4858,1.48555,1.4858,53200000.0
2009-01-19 20:08:00,1.48575,1.486,1.4857,1.4857,104600002.0
2009-01-19 20:09:00,1.4857,1.4857,1.4856,1.4856,39600000.0
2009-01-19 20:10:00,1.4857,1.4857,1.48555,1.4857,64200000.0
2009-01-19 20:11:00,1.4855,1.4856,1.4855,1.4856,37800000.0
2009-01-19 20:12:00,1.4856,1.48575,1.4855,1.4856,109200001.0
2009-01-19 20:13:00,1.48565,1.4858,1.4856,1.48575,135600000.0
2009-01-19 20:14:00,1.48575,1.48575,1.4857,1.4857,20800000.0
2009-01-19 20:15:00,1.48565,1.4859,1.4856,1.4856,144000000.0
2009-01-19 20:16:00,1.48575,1.486,1.4856,1.4859,265400000.0
2009-01-19 20:17:00,1.48585,1.486,1.4858,1.4859,170000000.0
2009-01-19 20:18:00,1.48595,1.48615,1.48585,1.4861,221800000.0
2009-01-19 20:19:00,1.48605,1.48625,1.48595,1.48605,251800000.0
2009-01-19 20:20:00,1.48615,1.4864,1.4861,1.4861,156200000.0
2009-01-19 20:21:00,1.48605,1.4864,1.48575,1.486,217600000.0
2009-01-19 20:22:00,1.48605,1.4861,1.48595,1.48595,59800000.0
2009-01-19 20:23:00,1.48595,1.4861,1.48595,1.48605,83200000.0
2009-01-19 20:24:00,1.486,1.4862,1.48555,1.48585,285800000.0
2009-01-19 20:25:00,1.48585,1.48585,1.48565,1.48565,88600000.0
2009-01-19 20:26:00,1.48575,1.48575,1.48565,1.48565,46200000.0
2009-01-19 20:27:00,1.48565,1.48575,1.48565,1.48565,52000000.0
2009-01-19 20:28:00,1.48565,1.48575,1.48565,1.4857,19800000.0
2009-01-19 20:29:00,1.4857,1.4859,1.48565,1.48565,110200000.0
2009-01-19 20:30:00,1.48565,1.48565,1.48565,1.48565,11200000.0
2009-01-19 20:31:00,1.48565,1.4859,1.48555,1.4859,38200000.0
2009-01-19 20:32:00,1.48585,1.48585,1.4856,1.48575,92400000.0
2009-01-19 20:33:00,1.4857,1.48575,1.4856,1.4856,26000000.0
2009-01-19 20:34:00,1.4855,1.48565,1.4855,1.4856,62000000.0
2009-01-19 20:35:00,1.4855,1.48555,1.4854,1.4854,38600000.0
2009-01-19 20:36:00,1.4855,1.4857,1.48545,1.48555,85800000.0
2009-01-19 20:37:00,1.48545,1.4856,1.48545,1.4855,117800000.0
2009-01-19 20:38:00,1.4855,1.4855,1.4855,1.4855,9600000.0
2009-01-19 20:39:00,1.48545,1.4855,1.48535,1.4855,16400000.0
2009-01-19 20:40:00,1.48545,1.48545,1.48545,1.48545,8800000.0
2009-01-19 20:41:00,1.48545,1.48545,1.48545,1.48545,37600000.0
2009-01-19 20:42:00,1.48545,1.48555,1.48545,1.4855,34200000.0
2009-01-19 20:43:00,1.4855,1.48555,1.48545,1.4855,120600000.0
2009-01-19 20:44:00,1.4855,1.48565,1.4854,1.4854,201600000.0
2009-01-19 20:45:00,1.48555,1.4857,1.48545,1.4856,196400000.0
2009-01-19 20:46:00,1.4856,1.4856,1.4856,1.4856,63600000.0
2009-01-19 20:47:00,1.4856,1.48565,1.4855,1.48555,168000000.0
2009-01-19 20:48:00,1.48555,1.4856,1.48555,1.4856,18200000.0
2009-01-19 20:49:00,1.4856,1.4856,1.4855,1.4856,74200000.0
2009-01-19 20:50:00,1.4857,1.4857,1.48545,1.48545,205600000.0
2009-01-19 20:51:00,1.4855,1.4859,1.4855,1.4857,47400000.0
2009-01-19 20:52:00,1.4858,1.4859,1.48575,1.48585,65000000.0
2009-01-19 20:53:00,1.4854,1.4856,1.4854,1.4855,201400000.0
2009-01-19 20:54:00,1.4855,1.48555,1.48485,1.4853,139400000.0
2009-01-19 20:55:00,1.4853,1.4853,1.4849,1.4851,113400000.0
2009-01-19 20:56:00,1.485,1.4851,1.4849,1.485,119800000.0
2009-01-19 20:57:00,1.485,1.4851,1.4849,1.485,100600000.0
2009-01-19 20:58:00,1.48495,1.4851,1.48495,1.485,60600000.0
2009-01-19 20:59:00,1.485,1.48505,1.48495,1.48505,27200000.0
2009-01-19 21:00:00,1.4851,1.4851,1.48495,1.485,108800000.0
2009-01-19 21:01:00,1.48495,1.4855,1.4849,1.48535,160600000.0
2009-01-19 21:02:00,1.4855,1.4855,1.48535,1.48535,98600000.0
2009-01-19 21:03:00,1.48535,1.4854,1.48535,1.48535,28800000.0
2009-01-19 21:04:00,1.48535,1.4854,1.485,1.485,133600000.0
2009-01-19 21:05:00,1.485,1.48525,1.485,1.4852,254400000.0
2009-01-19 21:06:00,1.48525,1.48535,1.4851,1.4852,125400000.0
2009-01-19 21:07:00,1.48525,1.4853,1.485,1.485,52800000.0
2009-01-19 21:08:00,1.48495,1.48505,1.48495,1.48495,158800000.0
2009-01-19 21:09:00,1.48495,1.48515,1.48495,1.485,223000000.0
2009-01-19 21:10:00,1.485,1.48525,1.48495,1.48525,222400000.0
2009-01-19 21:11:00,1.4853,1.4853,1.485,1.485,150600000.0
2009-01-19 21:12:00,1.4851,1.4851,1.48495,1.4851,97600000.0
2009-01-19 21:13:00,1.48515,1.4852,1.48505,1.4851,107200000.0
2009-01-19 21:14:00,1.4852,1.4852,1.4852,1.4852,28200000.0
2009-01-19 21:15:00,1.4852,1.4852,1.4852,1.4852,18200000.0
2009-01-19 21:16:00,1.48525,1.48525,1.4852,1.4852,19200000.0
2009-01-19 21:17:00,1.48525,1.48525,1.48525,1.48525,8600000.0
2009-01-19 21:18:00,1.48525,1.4853,1.48515,1.48525,110800000.0
2009-01-19 21:19:00,1.4853,1.4853,1.48525,1.48525,30400000.0
2009-01-19 21:20:00,1.48525,1.4853,1.48515,1.48515,94400000.0
2009-01-19 21:21:00,1.48502,1.48514,1.48477,1.48504,424600000.0
2009-01-19 21:22:00,1.48525,1.48525,1.48515,1.4852,51800000.0
2009-01-19 21:23:00,1.48515,1.48515,1.48515,1.48515,3800000.0
2009-01-19 21:24:00,1.48402,1.48433,1.48397,1.48422,696200000.0
2009-01-19 21:25:00,1.48515,1.4852,1.48515,1.48515,96600000.0
2009-01-19 21:26:00,1.48515,1.48515,1.48515,1.48515,25800000.0
2009-01-19 21:27:00,1.48515,1.4852,1.48515,1.4852,19400000.0
2009-01-19 21:28:00,1.4852,1.4852,1.4852,1.4852,12800000.0
2009-01-19 21:29:00,1.4852,1.4852,1.4852,1.4852,12800000.0
2009-01-19 21:30:00,1.4852,1.48525,1.48495,1.485,29200000.0
2009-01-19 21:31:00,1.48445,1.48486,1.48431,1.48469,349200000.0
2009-01-19 21:32:00,1.48495,1.4851,1.48485,1.4849,271399999.0
2009-01-19 21:33:00,1.4849,1.485,1.48485,1.4849,89000000.0
2009-01-19 21:34:00,1.48485,1.4849,1.48485,1.4849,27200000.0
2009-01-19 21:35:00,1.48505,1.48505,1.4849,1.4849,120000000.0
2009-01-19 21:36:00,1.48495,1.48495,1.4849,1.4849,19200000.0
2009-01-19 21:37:00,1.4849,1.4849,1.4849,1.4849,7200000.0
2009-01-19 21:38:00,1.4849,1.4849,1.48485,1.48485,40600000.0
2009-01-19 21:39:00,1.48485,1.4849,1.48485,1.48485,115399999.0
2009-01-19 21:40:00,1.48485,1.4849,1.48485,1.4849,55400000.0
2009-01-19 21:41:00,1.4849,1.4849,1.4849,1.4849,8000000.0
2009-01-19 21:42:00,1.4849,1.4849,1.4849,1.4849,3200000.0
2009-01-19 21:43:00,1.4849,1.4849,1.4849,1.4849,11200000.0
2009-01-19 21:44:00,1.48425,1.48434,1.48414,1.48418,237800000.0
2009-01-19 21:45:00,1.4849,1.4849,1.48485,1.48485,73000000.0
2009-01-19 21:46:00,1.48485,1.48515,1.48485,1.4849,18400000.0
2009-01-19 21:47:00,1.48515,1.4852,1.4848,1.4849,62000000.0
2009-01-19 21:48:00,1.48449,1.48478,1.48439,1.48471,276200000.0
2009-01-19 21:49:00,1.4849,1.4849,1.4849,1.4849,23400000.0
2009-01-19 21:50:00,1.48435,1.48472,1.48424,1.4847,279000000.0
2009-01-19 21:51:00,1.48423,1.48466,1.48423,1.4844,133800000.0
2009-01-19 21:52:00,1.48485,1.48485,1.48485,1.48485,86400000.0
2009-01-19 21:53:00,1.48485,1.48485,1.48485,1.48485,55600000.0
2009-01-19 21:54:00,1.48485,1.48485,1.48485,1.48485,10000000.0
2009-01-19 21:55:00,1.48485,1.48485,1.48485,1.48485,31600000.0
2009-01-19 21:56:00,1.48485,1.4849,1.4848,1.4848,113000000.0
2009-01-19 21:57:00,1.48461,1.48468,1.48427,1.48427,109600000.0
2009-01-19 21:58:00,1.4848,1.4848,1.4847,1.48475,47000000.0
2009-01-19 21:59:00,1.4847,1.4848,1.4847,1.4848,98600000.0
2009-01-19 22:00:00,1.4848,1.4848,1.4847,1.4847,44600000.0
2009-01-19 22:01:00,1.4847,1.48475,1.4847,1.48475,55800000.0
2009-01-19 22:02:00,1.48475,1.48475,1.48475,1.48475,3600000.0
2009-01-19 22:03:00,1.48475,1.48475,1.48475,1.48475,1600000.0
2009-01-19 22:04:00,1.48409,1.48459,1.48409,1.48432,79200000.0
2009-01-19 22:05:00,1.48475,1.48495,1.48475,1.48485,7600000.0
2009-01-19 22:06:00,1.48485,1.485,1.48465,1.48475,14200000.0
2009-01-19 22:07:00,1.4848,1.4849,1.48475,1.4848,342799999.0
2009-01-19 22:08:00,1.48495,1.48495,1.4848,1.4848,83800000.0
2009-01-19 22:09:00,1.4848,1.4851,1.48475,1.4851,167200000.0
2009-01-19 22:10:00,1.4851,1.4851,1.4848,1.4849,428999996.0
2009-01-19 22:11:00,1.48495,1.485,1.4848,1.48495,320200002.0
2009-01-19 22:12:00,1.48495,1.485,1.4848,1.4848,228800000.0
2009-01-19 22:13:00,1.4848,1.4848,1.4848,1.4848,9600000.0
2009-01-19 22:14:00,1.4848,1.4848,1.4848,1.4848,58600000.0
2009-01-19 22:15:00,1.4848,1.4848,1.4848,1.4848,3200000.0
2009-01-19 22:16:00,1.4848,1.4848,1.4848,1.4848,1600000.0
2009-01-19 22:17:00,1.4848,1.4848,1.4848,1.4848,1600000.0
2009-01-19 22:18:00,1.48412,1.48441,1.48411,1.48429,75600000.0
2009-01-19 22:19:00,1.48475,1.48475,1.48475,1.48475,10600000.0
2009-01-19 22:20:00,1.4848,1.4848,1.48475,1.4848,10200000.0
2009-01-19 22:21:00,1.48432,1.48483,1.48432,1.48437,92200000.0
2009-01-19 22:22:00,1.48485,1.48485,1.48475,1.48485,18600000.0
2009-01-19 22:23:00,1.48457,1.48468,1.48424,1.48438,40200000.0
2009-01-19 22:24:00,1.4849,1.4849,1.4848,1.4848,55600000.0
2009-01-19 22:25:00,1.48495,1.48505,1.48495,1.48495,132800000.0
2009-01-19 22:26:00,1.48495,1.48505,1.48495,1.48505,153600000.0
2009-01-19 22:27:00,1.48505,1.48505,1.48495,1.48495,17600000.0
2009-01-19 22:28:00,1.48495,1.48495,1.4848,1.4848,86400000.0
2009-01-19 22:29:00,1.4848,1.4848,1.4848,1.4848,11200000.0
2009-01-19 22:30:00,1.4848,1.4848,1.48475,1.4848,50000000.0
2009-01-19 22:31:00,1.4848,1.4848,1.48475,1.48475,19000000.0
2009-01-19 22:32:00,1.48475,1.4848,1.48475,1.4848,8400000.0
2009-01-19 22:33:00,1.48475,1.4848,1.48475,1.4848,17200000.0
2009-01-19 22:34:00,1.48485,1.4849,1.48485,1.48485,14400000.0
2009-01-19 22:35:00,1.4848,1.48485,1.4848,1.4848,19200000.0
2009-01-19 22:36:00,1.4849,1.485,1.4848,1.4849,30400000.0
2009-01-19 22:37:00,1.48485,1.4849,1.48475,1.4848,31800000.0
2009-01-19 22:38:00,1.48475,1.4848,1.4847,1.4848,33600000.0
2009-01-19 22:39:00,1.4849,1.48495,1.4848,1.4849,67400000.0
2009-01-19 22:40:00,1.48482,1.48482,1.48447,1.48469,70600000.0
2009-01-19 22:41:00,1.4848,1.4848,1.4848,1.4848,24000000.0
2009-01-19 22:42:00,1.48421,1.48457,1.48421,1.48457,17000000.0
2009-01-19 22:43:00,1.4848,1.4848,1.4848,1.4848,14400000.0
2009-01-19 22:44:00,1.48475,1.48475,1.48475,1.48475,12800000.0
2009-01-19 22:45:00,1.48475,1.48475,1.48475,1.48475,66200000.0
2009-01-19 22:46:00,1.48475,1.4848,1.48475,1.48475,67800000.0
2009-01-19 22:47:00,1.48475,1.48475,1.48475,1.48475,6000000.0
2009-01-19 22:48:00,1.48475,1.4848,1.48475,1.4848,27400000.0
2009-01-19 22:49:00,1.4848,1.48485,1.48475,1.4848,160000000.0
2009-01-19 22:50:00,1.48475,1.4848,1.48475,1.48475,51200000.0
2009-01-19 22:51:00,1.48475,1.48475,1.48475,1.48475,13200000.0
2009-01-19 22:52:00,1.48475,1.4848,1.48475,1.4848,65000000.0
2009-01-19 22:53:00,1.4848,1.4848,1.48475,1.48475,66400000.0
2009-01-19 22:54:00,1.48475,1.48475,1.48475,1.48475,18800000.0
2009-01-19 22:55:00,1.48475,1.4848,1.48475,1.4848,85400000.0
2009-01-19 22:56:00,1.48475,1.4848,1.48475,1.4848,160600000.0
2009-01-19 22:57:00,1.4848,1.4848,1.48475,1.48475,58200000.0
2009-01-19 22:58:00,1.48475,1.4848,1.48475,1.4848,38200000.0
2009-01-19 22:59:00,1.48475,1.4849,1.48475,1.48485,224800000.0
2009-01-19 23:00:00,1.48485,1.48545,1.4848,1.48515,184000000.0
2009-01-19 23:01:00,1.48505,1.48505,1.48475,1.48485,206200000.0
2009-01-19 23:02:00,1.48485,1.48505,1.48475,1.4849,404200000.0
2009-01-19 23:03:00,1.4848,1.48525,1.48475,1.485,307800000.0
2009-01-19 23:04:00,1.485,1.485,1.4848,1.48485,22800000.0
2009-01-19 23:05:00,1.48485,1.485,1.48475,1.4849,213200000.0
2009-01-19 23:06:00,1.4849,1.4851,1.48465,1.48475,290600002.0
2009-01-19 23:07:00,1.48475,1.48475,1.48465,1.48475,16400000.0
2009-01-19 23:08:00,1.48465,1.48475,1.48465,1.4847,16800000.0
2009-01-19 23:09:00,1.4847,1.4847,1.4847,1.4847,4400000.0
2009-01-19 23:10:00,1.48465,1.48465,1.4844,1.48455,28000000.0
2009-01-19 23:11:00,1.4844,1.4847,1.4837,1.48455,134600000.0
2009-01-19 23:12:00,1.48455,1.48455,1.48445,1.48445,76400000.0
2009-01-19 23:13:00,1.48445,1.48445,1.4844,1.4844,38000000.0
2009-01-19 23:14:00,1.48455,1.48505,1.48455,1.485,114800000.0
2009-01-19 23:15:00,1.4851,1.4855,1.4845,1.4845,200400000.0
2009-01-19 23:16:00,1.48465,1.4849,1.48465,1.48485,35200000.0
2009-01-19 23:17:00,1.48495,1.48525,1.4848,1.4849,218000000.0
2009-01-19 23:18:00,1.485,1.485,1.4843,1.48475,143799999.0
2009-01-19 23:19:00,1.4849,1.48505,1.4847,1.4847,103200000.0
2009-01-19 23:20:00,1.4847,1.48475,1.4846,1.4846,258400000.0
2009-01-19 23:21:00,1.48455,1.4849,1.48445,1.4849,191400000.0
2009-01-19 23:22:00,1.48505,1.4851,1.48495,1.48495,47800000.0
2009-01-19 23:23:00,1.48485,1.48485,1.48465,1.4847,159400000.0
2009-01-19 23:24:00,1.48475,1.48475,1.4845,1.48455,96000000.0
2009-01-19 23:25:00,1.48455,1.48455,1.48425,1.48435,121200000.0
2009-01-19 23:26:00,1.48425,1.48455,1.48425,1.4844,169400000.0
2009-01-19 23:27:00,1.4845,1.48465,1.4844,1.48465,40400000.0
2009-01-19 23:28:00,1.4847,1.4848,1.4845,1.48465,275800000.0
2009-01-19 23:29:00,1.48465,1.4848,1.4844,1.48455,161000000.0
2009-01-19 23:30:00,1.48455,1.48455,1.48425,1.48425,87000000.0
2009-01-19 23:31:00,1.4844,1.48465,1.4844,1.4846,71000000.0
2009-01-19 23:32:00,1.48455,1.4846,1.48445,1.48445,40600000.0
2009-01-19 23:33:00,1.4843,1.48445,1.4843,1.4843,188600000.0
2009-01-19 23:34:00,1.4843,1.4843,1.48395,1.484,305800000.0
2009-01-19 23:35:00,1.484,1.484,1.4828,1.483,509200000.0
2009-01-19 23:36:00,1.483,1.48305,1.48285,1.483,181800000.0
2009-01-19 23:37:00,1.483,1.48305,1.483,1.48305,84800000.0
2009-01-19 23:38:00,1.48305,1.4831,1.48305,1.48305,39400000.0
2009-01-19 23:39:00,1.48305,1.4836,1.48305,1.4835,217200000.0
2009-01-19 23:40:00,1.48365,1.48375,1.4836,1.4837,66400000.0
2009-01-19 23:41:00,1.48365,1.4839,1.48365,1.48365,77600000.0
2009-01-19 23:42:00,1.48365,1.48365,1.48365,1.48365,6200000.0
2009-01-19 23:43:00,1.4838,1.48455,1.4838,1.4844,107200000.0
2009-01-19 23:44:00,1.4844,1.4844,1.48345,1.4835,217000000.0
2009-01-19 23:45:00,1.4835,1.4835,1.48335,1.4835,288199999.0
2009-01-19 23:46:00,1.4835,1.4835,1.48345,1.48345,116600000.0
2009-01-19 23:47:00,1.48345,1.4835,1.48345,1.48345,94400000.0
2009-01-19 23:48:00,1.4835,1.4835,1.4834,1.4835,69800000.0
2009-01-19 23:49:00,1.48335,1.48335,1.4827,1.4833,257000000.0
2009-01-19 23:50:00,1.4833,1.4833,1.48325,1.48325,71000000.0
2009-01-19 23:51:00,1.48325,1.48325,1.48325,1.48325,51200000.0
2009-01-19 23:52:00,1.48325,1.48325,1.48325,1.48325,12200000.0
2009-01-19 23:53:00,1.48325,1.48325,1.4829,1.483,73000000.0
2009-01-19 23:54:00,1.483,1.48305,1.48295,1.48295,114800000.0
2009-01-19 23:55:00,1.483,1.483,1.48295,1.48295,12600000.0
2009-01-19 23:56:00,1.48295,1.483,1.48285,1.4829,62400000.0
2009-01-19 23:57:00,1.4829,1.48295,1.4818,1.48215,227400000.0
2009-01-19 23:58:00,1.48215,1.4826,1.48205,1.4825,99200000.0
2009-01-19 23:59:00,1.4825,1.48255,1.4819,1.4825,89600000.0
2009-01-20 00:00:00,1.48215,1.4824,1.48205,1.4823,46200000.0
2009-01-20 00:01:00,1.4824,1.4824,1.48195,1.4822,36000000.0
2009-01-20 00:02:00,1.4822,1.48265,1.48215,1.48265,25600000.0
2009-01-20 00:03:00,1.4828,1.4828,1.48235,1.48265,52200000.0
2009-01-20 00:04:00,1.4826,1.4827,1.4826,1.4826,30600000.0
2009-01-20 00:05:00,1.4826,1.4827,1.4825,1.48265,30600000.0
2009-01-20 00:06:00,1.4826,1.4826,1.4825,1.4826,12600000.0
2009-01-20 00:07:00,1.4826,1.48275,1.4825,1.48265,71400000.0
2009-01-20 00:08:00,1.48255,1.4827,1.48205,1.48225,72600000.0
2009-01-20 00:09:00,1.48225,1.48235,1.48225,1.48235,29000000.0
2009-01-20 00:10:00,1.48235,1.48245,1.48215,1.4822,48400000.0
2009-01-20 00:11:00,1.4821,1.4822,1.482,1.4822,59000000.0
2009-01-20 00:12:00,1.4822,1.48225,1.4822,1.4822,17000000.0
2009-01-20 00:13:00,1.4823,1.4823,1.4823,1.4823,1800000.0
2009-01-20 00:14:00,1.48245,1.48255,1.4824,1.48255,17000000.0
2009-01-20 00:15:00,1.4826,1.48275,1.48255,1.4826,34800000.0
2009-01-20 00:16:00,1.4826,1.48275,1.48245,1.48275,28800000.0
2009-01-20 00:17:00,1.48265,1.48265,1.48245,1.48245,32400000.0
2009-01-20 00:18:00,1.48245,1.48245,1.48195,1.48225,148400000.0
2009-01-20 00:19:00,1.48225,1.48245,1.4821,1.4821,27400000.0
2009-01-20 00:20:00,1.48235,1.483,1.4822,1.483,40400000.0
2009-01-20 00:21:00,1.4831,1.48415,1.483,1.483,43600000.0
2009-01-20 00:22:00,1.48315,1.48345,1.48295,1.48335,57200000.0
2009-01-20 00:23:00,1.4832,1.48335,1.4832,1.4832,13400000.0
2009-01-20 00:24:00,1.48272,1.48323,1.48266,1.48313,88400000.0
2009-01-20 00:25:00,1.4832,1.4833,1.4832,1.4833,4600000.0
2009-01-20 00:26:00,1.48314,1.48329,1.48281,1.48305,286800000.0
2009-01-20 00:27:00,1.4833,1.4833,1.4831,1.48315,41800000.0
2009-01-20 00:28:00,1.4831,1.48315,1.4831,1.4831,11600000.0
2009-01-20 00:29:00,1.48315,1.48315,1.4831,1.4831,3600000.0
2009-01-20 00:30:00,1.4831,1.48315,1.483,1.483,19600000.0
2009-01-20 00:31:00,1.483,1.483,1.48275,1.4828,22400000.0
2009-01-20 00:32:00,1.4828,1.483,1.48275,1.4828,18800000.0
2009-01-20 00:33:00,1.4829,1.4829,1.4828,1.4828,26600000.0
2009-01-20 00:34:00,1.4829,1.4829,1.4829,1.4829,6800000.0
2009-01-20 00:35:00,1.4829,1.4829,1.4829,1.4829,42600000.0
2009-01-20 00:36:00,1.483,1.483,1.48255,1.4826,32400000.0
2009-01-20 00:37:00,1.4826,1.4826,1.4825,1.4825,16000000.0
2009-01-20 00:38:00,1.4825,1.4827,1.4825,1.48265,132200000.0
2009-01-20 00:39:00,1.48255,1.4826,1.4825,1.4826,40000000.0
2009-01-20 00:40:00,1.4826,1.4827,1.4825,1.48255,65400000.0
2009-01-20 00:41:00,1.4826,1.4827,1.48255,1.48265,53600000.0
2009-01-20 00:42:00,1.48255,1.4827,1.4825,1.48255,34600000.0
2009-01-20 00:43:00,1.48255,1.48255,1.4824,1.48245,77000000.0
2009-01-20 00:44:00,1.4825,1.48255,1.4825,1.48255,25400000.0
2009-01-20 00:45:00,1.4825,1.4825,1.4825,1.4825,59600000.0
2009-01-20 00:46:00,1.4825,1.4825,1.4825,1.4825,53800000.0
2009-01-20 00:47:00,1.4825,1.48255,1.4819,1.482,192800000.0
2009-01-20 00:48:00,1.482,1.4822,1.48185,1.48195,209000000.0
2009-01-20 00:49:00,1.48195,1.4822,1.48185,1.48215,124800000.0
2009-01-20 00:50:00,1.48215,1.4823,1.48215,1.4822,49400000.0
2009-01-20 00:51:00,1.4822,1.4823,1.4822,1.4823,72000000.0
2009-01-20 00:52:00,1.4823,1.4823,1.4822,1.4822,25800000.0
2009-01-20 00:53:00,1.4822,1.4823,1.4822,1.4823,18200000.0
2009-01-20 00:54:00,1.4822,1.4823,1.48215,1.4822,80200000.0
2009-01-20 00:55:00,1.4822,1.48255,1.4822,1.4823,71400000.0
2009-01-20 00:56:00,1.48225,1.4823,1.48225,1.4823,23800000.0
2009-01-20 00:57:00,1.4823,1.4823,1.4821,1.4821,33000000.0
2009-01-20 00:58:00,1.4821,1.4822,1.4819,1.48205,95000000.0
2009-01-20 00:59:00,1.48195,1.48215,1.4819,1.482,82800000.0
2009-01-20 01:00:00,1.48205,1.48235,1.48195,1.48215,100000000.0
2009-01-20 01:01:00,1.48215,1.48245,1.48205,1.48205,205200000.0
2009-01-20 01:02:00,1.482,1.48215,1.482,1.48205,101800000.0
2009-01-20 01:03:00,1.48205,1.48205,1.482,1.482,36200000.0
2009-01-20 01:04:00,1.48205,1.48215,1.482,1.48205,32800000.0
2009-01-20 01:05:00,1.48205,1.4821,1.48195,1.4821,191000000.0
2009-01-20 01:06:00,1.4821,1.4821,1.482,1.482,98600000.0
2009-01-20 01:07:00,1.4821,1.4821,1.482,1.4821,17000000.0
2009-01-20 01:08:00,1.4821,1.4821,1.4821,1.4821,9000000.0
2009-01-20 01:09:00,1.4821,1.4821,1.482,1.48205,136000000.0
2009-01-20 01:10:00,1.48205,1.48205,1.48205,1.48205,171800000.0
2009-01-20 01:11:00,1.48205,1.4821,1.48205,1.48205,88800000.0
2009-01-20 01:12:00,1.4819,1.4819,1.48045,1.48045,190200000.0
2009-01-20 01:13:00,1.48045,1.481,1.4804,1.48065,108600000.0
2009-01-20 01:14:00,1.48065,1.4808,1.48065,1.48075,149000000.0
2009-01-20 01:15:00,1.48085,1.481,1.48055,1.48065,297200000.0
2009-01-20 01:16:00,1.48065,1.4809,1.48065,1.4809,91200000.0
2009-01-20 01:17:00,1.48105,1.4812,1.48075,1.4812,26800000.0
2009-01-20 01:18:00,1.4811,1.4811,1.48085,1.48085,77200000.0
2009-01-20 01:19:00,1.48095,1.48115,1.4807,1.48095,221400000.0
2009-01-20 01:20:00,1.4809,1.48105,1.4807,1.4809,142800000.0
2009-01-20 01:21:00,1.48105,1.4812,1.48085,1.48115,97800000.0
2009-01-20 01:22:00,1.48079,1.48101,1.4805,1.4808,405400000.0
2009-01-20 01:23:00,1.4812,1.4812,1.4811,1.4811,18000000.0
2009-01-20 01:24:00,1.4811,1.4817,1.4811,1.48165,119400000.0
2009-01-20 01:25:00,1.4817,1.48195,1.4817,1.4818,108200000.0
2009-01-20 01:26:00,1.4818,1.48195,1.48175,1.48195,76200000.0
2009-01-20 01:27:00,1.48195,1.48205,1.48195,1.48205,15600000.0
2009-01-20 01:28:00,1.482,1.48205,1.48155,1.48155,20800000.0
2009-01-20 01:29:00,1.4815,1.48175,1.4814,1.48175,158600000.0
2009-01-20 01:30:00,1.48175,1.4818,1.4817,1.4818,11600000.0
2009-01-20 01:31:00,1.4818,1.482,1.4818,1.48195,13800000.0
2009-01-20 01:32:00,1.48195,1.48195,1.4818,1.48195,17800000.0
2009-01-20 01:33:00,1.4819,1.4819,1.4818,1.4818,12800000.0
2009-01-20 01:34:00,1.4818,1.48205,1.4818,1.48205,22000000.0
2009-01-20 01:35:00,1.48195,1.48205,1.48185,1.48185,145800000.0
2009-01-20 01:36:00,1.482,1.482,1.48185,1.48185,190800000.0
2009-01-20 01:37:00,1.48185,1.482,1.48185,1.482,13000000.0
2009-01-20 01:38:00,1.48205,1.48215,1.48185,1.48185,56400000.0
2009-01-20 01:39:00,1.48195,1.4826,1.48195,1.4822,168200000.0
2009-01-20 01:40:00,1.48215,1.4827,1.48205,1.48245,310000000.0
2009-01-20 01:41:00,1.48245,1.4825,1.48235,1.4824,199000000.0
2009-01-20 01:42:00,1.48235,1.48255,1.48235,1.4825,84000000.0
2009-01-20 01:43:00,1.4825,1.4827,1.48235,1.4827,111800000.0
2009-01-20 01:44:00,1.4826,1.48285,1.4824,1.4824,254600000.0
2009-01-20 01:45:00,1.4825,1.4826,1.48195,1.48225,279000000.0
2009-01-20 01:46:00,1.48225,1.48225,1.48185,1.48205,132000000.0
2009-01-20 01:47:00,1.4822,1.48255,1.48205,1.48255,37200000.0
2009-01-20 01:48:00,1.4826,1.4826,1.48245,1.48255,34800000.0
2009-01-20 01:49:00,1.48255,1.4827,1.48255,1.4827,24600000.0
2009-01-20 01:50:00,1.48285,1.4831,1.4825,1.4831,161800000.0
2009-01-20 01:51:00,1.48295,1.4831,1.4819,1.48215,391000000.0
2009-01-20 01:52:00,1.48215,1.4824,1.48205,1.4823,159400000.0
2009-01-20 01:53:00,1.4823,1.48255,1.4822,1.48255,243800000.0
2009-01-20 01:54:00,1.4826,1.4827,1.48195,1.48205,290000000.0
2009-01-20 01:55:00,1.482,1.4822,1.48155,1.48205,491000000.0
2009-01-20 01:56:00,1.482,1.4822,1.48195,1.48205,82600000.0
2009-01-20 01:57:00,1.48202,1.4821,1.48182,1.48185,25800000.0
2009-01-20 01:58:00,1.48205,1.48255,1.48205,1.48255,29600000.0
2009-01-20 01:59:00,1.48245,1.48255,1.482,1.48215,106800000.0
2009-01-20 02:00:00,1.4821,1.48225,1.482,1.48215,257400000.0
2009-01-20 02:01:00,1.4822,1.4825,1.48205,1.4825,161200000.0
2009-01-20 02:02:00,1.4826,1.4826,1.4826,1.4826,21000000.0
2009-01-20 02:03:00,1.48255,1.48255,1.48255,1.48255,67200000.0
2009-01-20 02:04:00,1.4826,1.48295,1.48255,1.4829,52200000.0
2009-01-20 02:05:00,1.4829,1.4831,1.4828,1.48295,58400000.0
2009-01-20 02:06:00,1.48295,1.48295,1.48295,1.48295,48400000.0
2009-01-20 02:07:00,1.483,1.4831,1.48285,1.4831,35800000.0
2009-01-20 02:08:00,1.483,1.483,1.48255,1.48265,91800000.0
2009-01-20 02:09:00,1.4828,1.4829,1.4828,1.4829,31600000.0
2009-01-20 02:10:00,1.48285,1.4829,1.4828,1.4829,51000000.0
2009-01-20 02:11:00,1.48285,1.48315,1.48285,1.483,72600000.0
2009-01-20 02:12:00,1.483,1.483,1.48255,1.4826,129000000.0
2009-01-20 02:13:00,1.4826,1.4826,1.4826,1.4826,91000000.0
2009-01-20 02:14:00,1.4826,1.4826,1.4826,1.4826,39000000.0
2009-01-20 02:15:00,1.4826,1.4826,1.48125,1.4814,229000000.0
2009-01-20 02:16:00,1.48135,1.4818,1.48115,1.4818,180800000.0
2009-01-20 02:17:00,1.4818,1.4823,1.4817,1.4823,70200000.0
2009-01-20 02:18:00,1.4823,1.4823,1.48185,1.482,46600000.0
2009-01-20 02:19:00,1.48205,1.48205,1.4818,1.4818,110600000.0
2009-01-20 02:20:00,1.4818,1.48195,1.4818,1.4818,237200000.0
2009-01-20 02:21:00,1.4818,1.48235,1.4818,1.482,268200000.0
2009-01-20 02:22:00,1.4819,1.4821,1.48185,1.48195,241999999.0
2009-01-20 02:23:00,1.48195,1.4825,1.4819,1.48195,328200000.0
2009-01-20 02:24:00,1.4819,1.4819,1.4819,1.4819,27000000.0
2009-01-20 02:25:00,1.4819,1.482,1.4818,1.482,26000000.0
2009-01-20 02:26:00,1.4819,1.482,1.4819,1.4819,13000000.0
2009-01-20 02:27:00,1.482,1.482,1.4813,1.4814,86000000.0
2009-01-20 02:28:00,1.4815,1.48235,1.48125,1.48235,322200000.0
2009-01-20 02:29:00,1.48245,1.4837,1.48215,1.4831,330000000.0
2009-01-20 02:30:00,1.48325,1.4842,1.4825,1.4827,568600000.0
2009-01-20 02:31:00,1.48275,1.4842,1.4815,1.4842,499400000.0
2009-01-20 02:32:00,1.48415,1.48415,1.48225,1.4825,448200000.0
2009-01-20 02:33:00,1.48245,1.48315,1.4823,1.483,299000000.0
2009-01-20 02:34:00,1.483,1.483,1.481,1.4811,506599999.0
2009-01-20 02:35:00,1.4811,1.4816,1.48095,1.4816,173600000.0
2009-01-20 02:36:00,1.48165,1.4823,1.4813,1.4815,352000000.0
2009-01-20 02:37:00,1.48165,1.48175,1.4811,1.4811,412200000.0
2009-01-20 02:38:00,1.4811,1.4811,1.48045,1.48055,177200000.0
2009-01-20 02:39:00,1.4806,1.481,1.4804,1.481,238600000.0
2009-01-20 02:40:00,1.481,1.481,1.4809,1.481,88600000.0
2009-01-20 02:41:00,1.481,1.481,1.48035,1.48065,91200000.0
2009-01-20 02:42:00,1.48065,1.4813,1.48055,1.4813,156000000.0
2009-01-20 02:43:00,1.4813,1.4813,1.48055,1.48065,112000000.0
2009-01-20 02:44:00,1.48065,1.48065,1.48055,1.48055,89600000.0
2009-01-20 02:45:00,1.4805,1.4808,1.4805,1.48055,119600000.0
2009-01-20 02:46:00,1.48055,1.48055,1.4804,1.48045,192800001.0
2009-01-20 02:47:00,1.4804,1.4806,1.48,1.4802,109200000.0
2009-01-20 02:48:00,1.48025,1.48025,1.4795,1.4801,275799999.0
2009-01-20 02:49:00,1.4801,1.4801,1.47985,1.47985,76200000.0
2009-01-20 02:50:00,1.47985,1.48,1.4797,1.4798,173000000.0
2009-01-20 02:51:00,1.4798,1.4798,1.4796,1.4796,47400000.0
2009-01-20 02:52:00,1.47965,1.47965,1.47945,1.4795,65600000.0
2009-01-20 02:53:00,1.4795,1.4795,1.47875,1.4791,113800000.0
2009-01-20 02:54:00,1.47915,1.4793,1.4791,1.4793,37200000.0
2009-01-20 02:55:00,1.4793,1.4797,1.479,1.4791,121800000.0
2009-01-20 02:56:00,1.479,1.479,1.4786,1.47895,108800000.0
2009-01-20 02:57:00,1.47895,1.47925,1.47895,1.47925,91800000.0
2009-01-20 02:58:00,1.47925,1.4797,1.47905,1.4793,133600000.0
2009-01-20 02:59:00,1.4793,1.4796,1.479,1.4793,184800000.0
2009-01-20 03:00:00,1.4793,1.4793,1.47895,1.4791,119400000.0
2009-01-20 03:01:00,1.47915,1.47995,1.47915,1.47975,105200000.0
2009-01-20 03:02:00,1.47965,1.4798,1.4796,1.4796,19000000.0
2009-01-20 03:03:00,1.47965,1.47975,1.4796,1.4797,90600000.0
2009-01-20 03:04:00,1.4797,1.4797,1.4797,1.4797,63600000.0
2009-01-20 03:05:00,1.4797,1.4797,1.4796,1.4796,69200000.0
2009-01-20 03:06:00,1.4796,1.4796,1.47885,1.479,97800000.0
2009-01-20 03:07:00,1.479,1.47965,1.4786,1.4793,134800000.0
2009-01-20 03:08:00,1.47945,1.4795,1.4792,1.4792,34800000.0
2009-01-20 03:09:00,1.4792,1.47965,1.4792,1.47955,67600000.0
2009-01-20 03:10:00,1.47965,1.47965,1.4794,1.4794,70000000.0
2009-01-20 03:11:00,1.4794,1.47975,1.4794,1.4797,97400000.0
2009-01-20 03:12:00,1.4797,1.4797,1.4794,1.4795,156400000.0
2009-01-20 03:13:00,1.4795,1.4795,1.47835,1.4791,373199999.0
2009-01-20 03:14:00,1.4791,1.47935,1.4791,1.47925,135600000.0
2009-01-20 03:15:00,1.47925,1.47925,1.4784,1.47845,532200001.0
2009-01-20 03:16:00,1.4785,1.47875,1.4783,1.4784,226200000.0
2009-01-20 03:17:00,1.47845,1.4788,1.47835,1.47865,212000000.0
2009-01-20 03:18:00,1.4786,1.4787,1.47835,1.4787,77800000.0
2009-01-20 03:19:00,1.47875,1.479,1.4785,1.4785,74400000.0
2009-01-20 03:20:00,1.47845,1.4789,1.4783,1.47865,99600000.0
2009-01-20 03:21:00,1.4785,1.47875,1.4781,1.47845,175600000.0
2009-01-20 03:22:00,1.47845,1.47845,1.4782,1.47825,210000000.0
2009-01-20 03:23:00,1.4782,1.4783,1.47815,1.4783,400399996.0
2009-01-20 03:24:00,1.4783,1.4784,1.47815,1.47835,145800000.0
2009-01-20 03:25:00,1.47825,1.47925,1.47825,1.47925,129899999.0
2009-01-20 03:26:00,1.4794,1.4794,1.4791,1.4791,23400000.0
2009-01-20 03:27:00,1.47905,1.47905,1.4783,1.47835,161000000.0
2009-01-20 03:28:00,1.47835,1.47875,1.4783,1.47835,53400000.0
2009-01-20 03:29:00,1.47845,1.4787,1.47815,1.4783,69400000.0
2009-01-20 03:30:00,1.47835,1.47835,1.47825,1.47835,35200000.0
2009-01-20 03:31:00,1.47835,1.47835,1.47825,1.4783,100000000.0
2009-01-20 03:32:00,1.47835,1.47835,1.47825,1.4783,209400000.0
2009-01-20 03:33:00,1.47835,1.4791,1.47825,1.4791,337400000.0
2009-01-20 03:34:00,1.4791,1.4791,1.4791,1.4791,41200000.0
2009-01-20 03:35:00,1.4791,1.47935,1.47845,1.4787,94200000.0
2009-01-20 03:36:00,1.4792,1.47925,1.47895,1.47925,40600000.0
2009-01-20 03:37:00,1.4793,1.47945,1.4786,1.4792,49200000.0
2009-01-20 03:38:00,1.4792,1.4792,1.4785,1.4785,251000000.0
2009-01-20 03:39:00,1.4785,1.47855,1.47815,1.47845,275199999.0
2009-01-20 03:40:00,1.4785,1.4786,1.47845,1.4786,409999998.0
2009-01-20 03:41:00,1.47855,1.4787,1.47845,1.4785,514199999.0
2009-01-20 03:42:00,1.47855,1.47865,1.47845,1.47865,56000000.0
2009-01-20 03:43:00,1.4787,1.47885,1.4786,1.47875,116600000.0
2009-01-20 03:44:00,1.47885,1.4791,1.4782,1.4782,250200000.0
2009-01-20 03:45:00,1.47815,1.4785,1.47815,1.4783,398600000.0
2009-01-20 03:46:00,1.4783,1.4785,1.47825,1.4783,186200000.0
2009-01-20 03:47:00,1.47835,1.47855,1.4782,1.4784,193000000.0
2009-01-20 03:48:00,1.4784,1.4785,1.4782,1.4784,187000000.0
2009-01-20 03:49:00,1.47825,1.4785,1.4782,1.47845,111800000.0
2009-01-20 03:50:00,1.4785,1.47855,1.47845,1.47845,78000000.0
2009-01-20 03:51:00,1.4785,1.4785,1.47845,1.47845,225800000.0
2009-01-20 03:52:00,1.4785,1.4785,1.47845,1.47845,114400000.0
2009-01-20 03:53:00,1.4785,1.4785,1.47845,1.4785,36000000.0
2009-01-20 03:54:00,1.4785,1.4785,1.47845,1.47845,69400000.0
2009-01-20 03:55:00,1.4785,1.47865,1.47845,1.47855,94199999.0
2009-01-20 03:56:00,1.4786,1.4787,1.4785,1.47855,131200000.0
2009-01-20 03:57:00,1.47855,1.47855,1.47825,1.4785,72600000.0
2009-01-20 03:58:00,1.47855,1.47865,1.47845,1.4785,202400000.0
2009-01-20 03:59:00,1.47855,1.4786,1.4784,1.4785,453800000.0
2009-01-20 04:00:00,1.47855,1.47855,1.4785,1.4785,220600000.0
2009-01-20 04:01:00,1.47855,1.47905,1.4785,1.479,116200000.0
2009-01-20 04:02:00,1.479,1.479,1.4788,1.4789,93200000.0
2009-01-20 04:03:00,1.4789,1.4789,1.4787,1.47875,58200000.0
2009-01-20 04:04:00,1.4788,1.4789,1.4783,1.47875,170200000.0
2009-01-20 04:05:00,1.47875,1.47875,1.4784,1.4785,466600000.0
2009-01-20 04:06:00,1.4785,1.4786,1.4783,1.4783,71800000.0
2009-01-20 04:07:00,1.4783,1.47895,1.4782,1.4785,270800000.0
2009-01-20 04:08:00,1.47845,1.4787,1.47845,1.47855,135200000.0
2009-01-20 04:09:00,1.4786,1.4786,1.4785,1.47855,16000000.0
2009-01-20 04:10:00,1.4787,1.4787,1.4785,1.4785,62000000.0
2009-01-20 04:11:00,1.4786,1.4786,1.47855,1.47855,17800000.0
2009-01-20 04:12:00,1.47855,1.47865,1.4785,1.47865,137000000.0
2009-01-20 04:13:00,1.4787,1.4789,1.4785,1.4789,99000000.0
2009-01-20 04:14:00,1.4789,1.479,1.4785,1.4789,265600000.0
2009-01-20 04:15:00,1.4789,1.47975,1.47845,1.47905,348200000.0
2009-01-20 04:16:00,1.47905,1.4795,1.47895,1.47915,194400000.0
2009-01-20 04:17:00,1.4792,1.4797,1.4792,1.4797,131800000.0
2009-01-20 04:18:00,1.4797,1.4797,1.47925,1.47955,87800000.0
2009-01-20 04:19:00,1.4797,1.4797,1.4795,1.4795,24800000.0
2009-01-20 04:20:00,1.4795,1.47955,1.47935,1.47935,45800000.0
2009-01-20 04:21:00,1.4793,1.47945,1.4789,1.4791,53000000.0
2009-01-20 04:22:00,1.47915,1.47915,1.47835,1.47865,380200000.0
2009-01-20 04:23:00,1.4787,1.4791,1.4786,1.47905,76400000.0
2009-01-20 04:24:00,1.47905,1.47915,1.479,1.47915,69000000.0
2009-01-20 04:25:00,1.47915,1.47925,1.47905,1.47925,22600000.0
2009-01-20 04:26:00,1.4793,1.4795,1.4793,1.4795,13200000.0
2009-01-20 04:27:00,1.4795,1.4795,1.4795,1.4795,6800000.0
2009-01-20 04:28:00,1.4795,1.4795,1.4795,1.4795,7200000.0
2009-01-20 04:29:00,1.47945,1.47985,1.4794,1.4798,108600000.0
2009-01-20 04:30:00,1.48,1.4802,1.4798,1.4799,249000000.0
2009-01-20 04:31:00,1.4798,1.4798,1.47975,1.4798,86000000.0
2009-01-20 04:32:00,1.4799,1.4799,1.47975,1.47985,64000000.0
2009-01-20 04:33:00,1.4798,1.4811,1.47975,1.4811,320400000.0
2009-01-20 04:34:00,1.48105,1.4811,1.47985,1.4799,260200000.0
2009-01-20 04:35:00,1.47985,1.47985,1.47965,1.4798,136400000.0
2009-01-20 04:36:00,1.4798,1.47995,1.4795,1.47955,85200000.0
2009-01-20 04:37:00,1.4795,1.47995,1.4795,1.47995,143600000.0
2009-01-20 04:38:00,1.47995,1.47995,1.47945,1.47955,314600000.0
2009-01-20 04:39:00,1.47955,1.4798,1.47955,1.47965,174200000.0
2009-01-20 04:40:00,1.47965,1.4802,1.4794,1.4795,191200000.0
2009-01-20 04:41:00,1.4795,1.4798,1.4795,1.4798,61600000.0
2009-01-20 04:42:00,1.4798,1.4798,1.4798,1.4798,33400000.0
2009-01-20 04:43:00,1.4798,1.4798,1.4798,1.4798,70400000.0
2009-01-20 04:44:00,1.4798,1.4798,1.47945,1.47965,30000000.0
2009-01-20 04:45:00,1.4797,1.4797,1.4797,1.4797,3200000.0
2009-01-20 04:46:00,1.4797,1.4797,1.4795,1.4795,13000000.0
2009-01-20 04:47:00,1.47965,1.4797,1.4795,1.4795,46200000.0
2009-01-20 04:48:00,1.47945,1.4795,1.47875,1.47905,118000000.0
2009-01-20 04:49:00,1.4785,1.4789,1.4781,1.4786,289000003.0
2009-01-20 04:50:00,1.47865,1.47865,1.4785,1.47865,100600000.0
2009-01-20 04:51:00,1.47865,1.47875,1.4781,1.4783,129000000.0
2009-01-20 04:52:00,1.4784,1.47865,1.47835,1.4784,155600000.0
2009-01-20 04:53:00,1.4784,1.4785,1.4781,1.47835,242000000.0
2009-01-20 04:54:00,1.4784,1.4784,1.47815,1.47835,160600000.0
2009-01-20 04:55:00,1.47855,1.479,1.47855,1.47865,18000000.0
2009-01-20 04:56:00,1.47865,1.47865,1.47815,1.47845,89000000.0
2009-01-20 04:57:00,1.47845,1.47855,1.47845,1.47845,74400000.0
2009-01-20 04:58:00,1.4784,1.4785,1.4784,1.4784,19400000.0
2009-01-20 04:59:00,1.4785,1.4785,1.4785,1.4785,7200000.0
2009-01-20 05:00:00,1.4785,1.4787,1.4785,1.4785,23600000.0
2009-01-20 05:01:00,1.4785,1.4786,1.47795,1.4784,63600000.0
2009-01-20 05:02:00,1.47845,1.47845,1.4781,1.47835,48600000.0
2009-01-20 05:03:00,1.47845,1.47845,1.4781,1.4784,99800000.0
2009-01-20 05:04:00,1.47845,1.47865,1.4784,1.47855,52200000.0
2009-01-20 05:05:00,1.4786,1.4787,1.4784,1.4784,36800000.0
2009-01-20 05:06:00,1.4785,1.4785,1.47835,1.4784,17200000.0
2009-01-20 05:07:00,1.4784,1.4785,1.4784,1.4785,11000000.0
2009-01-20 05:08:00,1.4784,1.4785,1.4784,1.4785,10400000.0
2009-01-20 05:09:00,1.4784,1.4785,1.4784,1.4785,12000000.0
2009-01-20 05:10:00,1.4784,1.4785,1.4784,1.4784,15400000.0
2009-01-20 05:11:00,1.4784,1.4784,1.4784,1.4784,10800000.0
2009-01-20 05:12:00,1.4784,1.4785,1.4784,1.4784,55000000.0
2009-01-20 05:13:00,1.4784,1.4784,1.4782,1.4784,98400000.0
2009-01-20 05:14:00,1.4784,1.47845,1.47835,1.4784,187200000.0
2009-01-20 05:15:00,1.4784,1.4785,1.4783,1.4785,119800000.0
2009-01-20 05:16:00,1.4784,1.47865,1.4784,1.47855,225600000.0
2009-01-20 05:17:00,1.4786,1.4786,1.4785,1.47855,17600000.0
2009-01-20 05:18:00,1.4786,1.4786,1.47835,1.4784,40800000.0
2009-01-20 05:19:00,1.4784,1.4787,1.47835,1.4786,73200000.0
2009-01-20 05:20:00,1.47865,1.4787,1.47835,1.47865,127600000.0
2009-01-20 05:21:00,1.4787,1.4787,1.4782,1.4783,80600000.0
2009-01-20 05:22:00,1.4783,1.47855,1.4781,1.4782,103800000.0
2009-01-20 05:23:00,1.4782,1.4783,1.4782,1.4783,4800000.0
2009-01-20 05:24:00,1.4782,1.4783,1.4782,1.47825,28600000.0
2009-01-20 05:25:00,1.47825,1.4785,1.47825,1.47825,365000000.0
2009-01-20 05:26:00,1.47825,1.47855,1.4781,1.4782,44000000.0
2009-01-20 05:27:00,1.4783,1.4783,1.47815,1.4782,36800000.0
2009-01-20 05:28:00,1.4783,1.4784,1.4782,1.4784,29000000.0
2009-01-20 05:29:00,1.4784,1.4784,1.4784,1.4784,19800000.0
2009-01-20 05:30:00,1.4784,1.47855,1.4784,1.4785,53600000.0
2009-01-20 05:31:00,1.47855,1.47855,1.4785,1.4785,39200000.0
2009-01-20 05:32:00,1.4785,1.4785,1.47835,1.47835,26600000.0
2009-01-20 05:33:00,1.4785,1.4785,1.47835,1.47835,191200000.0
2009-01-20 05:34:00,1.47835,1.47865,1.47835,1.4784,67200000.0
2009-01-20 05:35:00,1.4784,1.47845,1.47815,1.47845,99800000.0
2009-01-20 05:36:00,1.47855,1.47855,1.4781,1.47815,57599999.0
2009-01-20 05:37:00,1.4782,1.47835,1.4782,1.4783,28800000.0
2009-01-20 05:38:00,1.4783,1.47845,1.4782,1.47845,91000000.0
2009-01-20 05:39:00,1.47845,1.4787,1.47835,1.4784,90800000.0
2009-01-20 05:40:00,1.4785,1.4785,1.4784,1.4784,31800000.0
2009-01-20 05:41:00,1.47845,1.47845,1.47845,1.47845,75600000.0
2009-01-20 05:42:00,1.47845,1.4785,1.4784,1.4784,46600000.0
2009-01-20 05:43:00,1.4786,1.47875,1.47845,1.47875,70800000.0
2009-01-20 05:44:00,1.47875,1.47875,1.47865,1.47865,82000000.0
2009-01-20 05:45:00,1.47855,1.47865,1.4785,1.47865,36000000.0
2009-01-20 05:46:00,1.4787,1.4788,1.4787,1.4788,30000000.0
2009-01-20 05:47:00,1.4788,1.4788,1.47855,1.47865,16600000.0
2009-01-20 05:48:00,1.4788,1.4788,1.47855,1.4786,78200000.0
2009-01-20 05:49:00,1.4787,1.4791,1.47855,1.4791,124800000.0
2009-01-20 05:50:00,1.4791,1.4791,1.47885,1.47895,71200000.0
2009-01-20 05:51:00,1.47895,1.479,1.47885,1.47895,34200000.0
2009-01-20 05:52:00,1.47895,1.47905,1.47895,1.47905,9600000.0
2009-01-20 05:53:00,1.4791,1.4791,1.47875,1.47885,107400000.0
2009-01-20 05:54:00,1.4788,1.47885,1.4788,1.47885,34200000.0
2009-01-20 05:55:00,1.4788,1.47895,1.4785,1.47855,83400000.0
2009-01-20 05:56:00,1.47855,1.4789,1.47855,1.47875,113800000.0
2009-01-20 05:57:00,1.47875,1.4788,1.4787,1.4788,59800000.0
2009-01-20 05:58:00,1.4788,1.47885,1.4787,1.4788,101000000.0
2009-01-20 05:59:00,1.4788,1.47885,1.4788,1.4788,25400000.0
2009-01-20 06:00:00,1.4788,1.4788,1.4786,1.47865,100600000.0
2009-01-20 06:01:00,1.47875,1.4789,1.47865,1.47885,71400000.0
2009-01-20 06:02:00,1.47885,1.4791,1.4787,1.47895,125000000.0
2009-01-20 06:03:00,1.47895,1.479,1.4788,1.4788,36200000.0
2009-01-20 06:04:00,1.4789,1.4789,1.4788,1.4788,46200000.0
2009-01-20 06:05:00,1.4788,1.4792,1.4788,1.479,176000000.0
2009-01-20 06:06:00,1.479,1.47955,1.47875,1.47915,331400000.0
2009-01-20 06:07:00,1.479,1.4791,1.47885,1.47885,111000000.0
2009-01-20 06:08:00,1.47885,1.47905,1.47885,1.47895,117400000.0
2009-01-20 06:09:00,1.47895,1.47905,1.4789,1.47905,309000000.0
2009-01-20 06:10:00,1.4791,1.4791,1.47895,1.47895,124000000.0
2009-01-20 06:11:00,1.47895,1.47895,1.47815,1.47835,270400000.0
2009-01-20 06:12:00,1.47835,1.47885,1.47835,1.4785,416000000.0
2009-01-20 06:13:00,1.47845,1.4789,1.47835,1.4789,174800000.0
2009-01-20 06:14:00,1.47885,1.47905,1.4788,1.47885,263400000.0
2009-01-20 06:15:00,1.4789,1.479,1.47885,1.47885,223200000.0
2009-01-20 06:16:00,1.4789,1.4789,1.47855,1.47855,116200000.0
2009-01-20 06:17:00,1.4786,1.4786,1.4781,1.4783,157000000.0
2009-01-20 06:18:00,1.4783,1.4785,1.47815,1.4785,309800000.0
2009-01-20 06:19:00,1.47855,1.4787,1.47815,1.47835,295000000.0
2009-01-20 06:20:00,1.47835,1.4784,1.4783,1.47835,362400000.0
2009-01-20 06:21:00,1.47835,1.4788,1.4782,1.47835,211800000.0
2009-01-20 06:22:00,1.4786,1.4793,1.47835,1.47835,111800000.0
2009-01-20 06:23:00,1.47835,1.4784,1.47815,1.47815,436000000.0
2009-01-20 06:24:00,1.4781,1.4786,1.4781,1.47835,280000000.0
2009-01-20 06:25:00,1.4784,1.4785,1.47825,1.47825,365600000.0
2009-01-20 06:26:00,1.47825,1.4786,1.4781,1.47825,353799998.0
2009-01-20 06:27:00,1.4782,1.47845,1.4782,1.4783,267600000.0
2009-01-20 06:28:00,1.4783,1.4783,1.47705,1.47735,364400000.0
2009-01-20 06:29:00,1.47735,1.4779,1.47725,1.47775,670600001.0
2009-01-20 06:30:00,1.4777,1.4782,1.4776,1.47785,443400000.0
2009-01-20 06:31:00,1.4778,1.4785,1.47775,1.4783,509800000.0
2009-01-20 06:32:00,1.47825,1.47895,1.47825,1.47895,255200000.0
2009-01-20 06:33:00,1.47895,1.47895,1.47815,1.47815,251400000.0
2009-01-20 06:34:00,1.47815,1.4783,1.4777,1.47815,640600001.0
2009-01-20 06:35:00,1.47825,1.4784,1.47705,1.47785,667400000.0
2009-01-20 06:36:00,1.47785,1.47875,1.4778,1.4784,613400000.0
2009-01-20 06:37:00,1.4784,1.47895,1.4783,1.4786,513200000.0
2009-01-20 06:38:00,1.4786,1.4786,1.478,1.4783,355800000.0
2009-01-20 06:39:00,1.47825,1.47875,1.47785,1.4779,445000001.0
2009-01-20 06:40:00,1.47795,1.4782,1.47755,1.4777,244800000.0
2009-01-20 06:41:00,1.47765,1.47775,1.4775,1.47755,305000000.0
2009-01-20 06:42:00,1.4775,1.4779,1.4774,1.4778,143200000.0
2009-01-20 06:43:00,1.4779,1.4779,1.47775,1.47775,23600000.0
2009-01-20 06:44:00,1.47775,1.47775,1.47775,1.47775,3600000.0
2009-01-20 06:45:00,1.47775,1.47775,1.47665,1.477,89400000.0
2009-01-20 06:46:00,1.477,1.4772,1.4768,1.47685,123800000.0
2009-01-20 06:47:00,1.47685,1.4769,1.4767,1.4769,44200000.0
2009-01-20 06:48:00,1.4768,1.4776,1.4768,1.4775,207000000.0
2009-01-20 06:49:00,1.4775,1.4775,1.47665,1.4775,202800000.0
2009-01-20 06:50:00,1.4774,1.4779,1.477,1.4779,168000000.0
2009-01-20 06:51:00,1.47785,1.4779,1.4769,1.4769,155000000.0
2009-01-20 06:52:00,1.4769,1.47695,1.47685,1.47695,121400000.0
2009-01-20 06:53:00,1.4769,1.47765,1.47685,1.4776,154400000.0
2009-01-20 06:54:00,1.4777,1.478,1.47745,1.47765,168200000.0
2009-01-20 06:55:00,1.4777,1.4777,1.47745,1.47755,286800000.0
2009-01-20 06:56:00,1.4775,1.4775,1.4771,1.4772,150200000.0
2009-01-20 06:57:00,1.47715,1.4772,1.4769,1.4769,130200000.0
2009-01-20 06:58:00,1.4769,1.4776,1.47675,1.47745,362200000.0
2009-01-20 06:59:00,1.4775,1.4775,1.47705,1.4773,272400000.0
2009-01-20 07:00:00,1.47725,1.478,1.4772,1.478,250600000.0
2009-01-20 07:01:00,1.478,1.478,1.4778,1.4778,435400000.0
2009-01-20 07:02:00,1.4778,1.4778,1.47685,1.47685,334600000.0
2009-01-20 07:03:00,1.47685,1.47685,1.47615,1.47635,405400000.0
2009-01-20 07:04:00,1.47625,1.47705,1.476,1.477,207600000.0
2009-01-20 07:05:00,1.47705,1.4776,1.47695,1.4775,214000000.0
2009-01-20 07:06:00,1.4775,1.47815,1.4774,1.47795,359600000.0
2009-01-20 07:07:00,1.47795,1.47795,1.47735,1.47745,452600000.0
2009-01-20 07:08:00,1.47745,1.4776,1.47745,1.47745,224600000.0
2009-01-20 07:09:00,1.47745,1.47755,1.47745,1.47745,129200000.0
2009-01-20 07:10:00,1.47745,1.47745,1.477,1.4774,267000000.0
2009-01-20 07:11:00,1.47735,1.4777,1.47695,1.4775,304000000.0
2009-01-20 07:12:00,1.4775,1.47775,1.47695,1.47695,193000000.0
2009-01-20 07:13:00,1.47695,1.4772,1.47695,1.47695,237800000.0
2009-01-20 07:14:00,1.477,1.47775,1.477,1.47765,250600000.0
2009-01-20 07:15:00,1.4776,1.4776,1.4773,1.4773,236800000.0
2009-01-20 07:16:00,1.4773,1.4773,1.47685,1.47695,79200000.0
2009-01-20 07:17:00,1.47695,1.477,1.47695,1.47695,11600000.0
2009-01-20 07:18:00,1.47695,1.47695,1.47695,1.47695,4000000.0
2009-01-20 07:19:00,1.47705,1.47705,1.47705,1.47705,1000000.0
2009-01-20 07:20:00,1.47705,1.47705,1.47665,1.47695,7400000.0
2009-01-20 07:21:00,1.47705,1.47705,1.47705,1.47705,5000000.0
2009-01-20 07:22:00,1.47648,1.47701,1.47648,1.47664,194800000.0
2009-01-20 07:23:00,1.4767,1.47691,1.47625,1.47644,368800000.0
2009-01-20 07:24:00,1.4772,1.47735,1.4766,1.47695,102500000.0
2009-01-20 07:25:00,1.47695,1.4777,1.47695,1.4777,235000000.0
2009-01-20 07:26:00,1.4777,1.4777,1.4772,1.4774,186600000.0
2009-01-20 07:27:00,1.4774,1.47755,1.47725,1.4773,117400000.0
2009-01-20 07:28:00,1.4773,1.47755,1.4772,1.47755,122400000.0
2009-01-20 07:29:00,1.47745,1.4775,1.4772,1.4772,91400000.0
2009-01-20 07:30:00,1.4773,1.4775,1.4772,1.4773,127000000.0
2009-01-20 07:31:00,1.4774,1.4777,1.4772,1.47725,47800000.0
2009-01-20 07:32:00,1.4773,1.4773,1.4766,1.47695,35600000.0
2009-01-20 07:33:00,1.47695,1.47705,1.47695,1.47695,30200000.0
2009-01-20 07:34:00,1.47695,1.477,1.47695,1.477,42200000.0
2009-01-20 07:35:00,1.477,1.477,1.47695,1.47695,25400000.0
2009-01-20 07:36:00,1.47695,1.47695,1.47695,1.47695,8000000.0
2009-01-20 07:37:00,1.47695,1.47695,1.47695,1.47695,8000000.0
2009-01-20 07:38:00,1.47695,1.47695,1.4765,1.4765,24600000.0
2009-01-20 07:39:00,1.4766,1.4766,1.47645,1.47645,22200000.0
2009-01-20 07:40:00,1.4764,1.4765,1.47635,1.4765,89400000.0
2009-01-20 07:41:00,1.47645,1.4767,1.47645,1.4766,19200000.0
2009-01-20 07:42:00,1.47665,1.47665,1.4765,1.4765,28000000.0
2009-01-20 07:43:00,1.4764,1.4764,1.47615,1.4762,51600000.0
2009-01-20 07:44:00,1.4763,1.47675,1.4763,1.4765,74400000.0
2009-01-20 07:45:00,1.4766,1.47715,1.4765,1.47675,118000000.0
2009-01-20 07:46:00,1.47695,1.4771,1.47685,1.477,71400000.0
2009-01-20 07:47:00,1.477,1.477,1.4765,1.47655,59600000.0
2009-01-20 07:48:00,1.47675,1.47715,1.4766,1.477,54800000.0
2009-01-20 07:49:00,1.4771,1.4773,1.477,1.4771,37400000.0
2009-01-20 07:50:00,1.477,1.47735,1.477,1.477,162800000.0
2009-01-20 07:51:00,1.477,1.4777,1.47695,1.477,370600000.0
2009-01-20 07:52:00,1.47715,1.4772,1.47715,1.4772,60400000.0
2009-01-20 07:53:00,1.4771,1.4771,1.477,1.477,58400000.0
2009-01-20 07:54:00,1.477,1.47705,1.477,1.477,101000000.0
2009-01-20 07:55:00,1.477,1.4772,1.477,1.477,66400000.0
2009-01-20 07:56:00,1.4771,1.47755,1.4768,1.4773,384400001.0
2009-01-20 07:57:00,1.4772,1.4772,1.4758,1.4758,347400000.0
2009-01-20 07:58:00,1.47585,1.47655,1.47585,1.47655,236200000.0
2009-01-20 07:59:00,1.47655,1.4772,1.47655,1.4772,137000000.0
2009-01-20 08:00:00,1.4771,1.4776,1.4771,1.4773,184800000.0
2009-01-20 08:01:00,1.4774,1.478,1.4774,1.47785,202800000.0
2009-01-20 08:02:00,1.47785,1.478,1.47785,1.47785,87600000.0
2009-01-20 08:03:00,1.47785,1.47815,1.4775,1.4778,115800000.0
2009-01-20 08:04:00,1.4778,1.4778,1.47705,1.4773,197800000.0
2009-01-20 08:05:00,1.4773,1.4775,1.4773,1.47735,89600000.0
2009-01-20 08:06:00,1.47745,1.4781,1.4773,1.4781,76200000.0
2009-01-20 08:07:00,1.47795,1.4783,1.47795,1.47815,173200000.0
2009-01-20 08:08:00,1.47815,1.47815,1.47815,1.47815,48000000.0
2009-01-20 08:09:00,1.47815,1.4783,1.47815,1.4782,34200000.0
2009-01-20 08:10:00,1.4782,1.4787,1.4782,1.4784,70200000.0
2009-01-20 08:11:00,1.4784,1.4784,1.47775,1.4779,59400000.0
2009-01-20 08:12:00,1.4779,1.4781,1.4778,1.4781,103000000.0
2009-01-20 08:13:00,1.47815,1.4782,1.47785,1.478,50600000.0
2009-01-20 08:14:00,1.4779,1.47865,1.47785,1.4785,136200000.0
2009-01-20 08:15:00,1.47875,1.4791,1.47845,1.47865,199600000.0
2009-01-20 08:16:00,1.47865,1.4788,1.4786,1.4788,69200000.0
2009-01-20 08:17:00,1.4789,1.4789,1.47805,1.47835,218000000.0
2009-01-20 08:18:00,1.47845,1.47845,1.47845,1.47845,16000000.0
2009-01-20 08:19:00,1.47845,1.47845,1.47845,1.47845,11000000.0
2009-01-20 08:20:00,1.47845,1.47845,1.4784,1.47845,38000000.0
2009-01-20 08:21:00,1.47845,1.47845,1.47845,1.47845,19200000.0
2009-01-20 08:22:00,1.47845,1.47845,1.47845,1.47845,9600000.0
2009-01-20 08:23:00,1.47836,1.47854,1.47815,1.47815,70400000.0
2009-01-20 08:24:00,1.47845,1.47845,1.47815,1.47815,119600000.0
2009-01-20 08:25:00,1.47825,1.47825,1.4782,1.47825,43200000.0
2009-01-20 08:26:00,1.47825,1.47825,1.47815,1.47815,85000000.0
2009-01-20 08:27:00,1.47815,1.47815,1.4774,1.4775,121400000.0
2009-01-20 08:28:00,1.4775,1.4776,1.4775,1.47755,96000000.0
2009-01-20 08:29:00,1.47755,1.4776,1.4775,1.4775,136800000.0
2009-01-20 08:30:00,1.4775,1.4778,1.4774,1.47745,164400000.0
2009-01-20 08:31:00,1.47745,1.47795,1.4774,1.47795,108400000.0
2009-01-20 08:32:00,1.47795,1.47815,1.47795,1.47795,84400000.0
2009-01-20 08:33:00,1.47795,1.479,1.4777,1.47885,127400000.0
2009-01-20 08:34:00,1.47885,1.47905,1.47865,1.47875,234599999.0
2009-01-20 08:35:00,1.47875,1.47985,1.47875,1.47975,308800000.0
2009-01-20 08:36:00,1.4799,1.48,1.47885,1.4791,302999999.0
2009-01-20 08:37:00,1.4791,1.47945,1.47885,1.4792,94000000.0
2009-01-20 08:38:00,1.4792,1.4792,1.4792,1.4792,4800000.0
2009-01-20 08:39:00,1.4792,1.4792,1.4787,1.479,139800000.0
2009-01-20 08:40:00,1.47895,1.4796,1.47895,1.4794,130400000.0
2009-01-20 08:41:00,1.4794,1.4794,1.47855,1.4786,284600000.0
2009-01-20 08:42:00,1.47855,1.4789,1.47845,1.4789,177800000.0
2009-01-20 08:43:00,1.4789,1.4793,1.4789,1.4791,41000000.0
2009-01-20 08:44:00,1.4791,1.47935,1.4789,1.479,123400000.0
2009-01-20 08:45:00,1.479,1.4791,1.4789,1.4791,94600000.0
2009-01-20 08:46:00,1.4792,1.4794,1.4792,1.4793,46800000.0
2009-01-20 08:47:00,1.4793,1.47935,1.47905,1.4791,44000000.0
2009-01-20 08:48:00,1.4791,1.47955,1.479,1.4794,41800000.0
2009-01-20 08:49:00,1.4793,1.4796,1.47925,1.4794,52400000.0
2009-01-20 08:50:00,1.4794,1.4794,1.4794,1.4794,10200000.0
2009-01-20 08:51:00,1.4794,1.47955,1.4794,1.4795,26400000.0
2009-01-20 08:52:00,1.4795,1.4797,1.47945,1.4795,69600000.0
2009-01-20 08:53:00,1.4795,1.4797,1.47915,1.4794,65400000.0
2009-01-20 08:54:00,1.4794,1.4797,1.47925,1.4797,67600000.0
2009-01-20 08:55:00,1.47975,1.4799,1.4795,1.4798,100800000.0
2009-01-20 08:56:00,1.4798,1.4805,1.4798,1.4804,81200000.0
2009-01-20 08:57:00,1.48045,1.48045,1.4802,1.4802,51000000.0
2009-01-20 08:58:00,1.4803,1.48035,1.4802,1.48035,30400000.0
2009-01-20 08:59:00,1.48035,1.4807,1.48035,1.48055,227400000.0
2009-01-20 09:00:00,1.48055,1.481,1.48055,1.4807,220000000.0
2009-01-20 09:01:00,1.48055,1.48065,1.48045,1.48055,197200000.0
2009-01-20 09:02:00,1.48055,1.48095,1.48025,1.4803,180600000.0
2009-01-20 09:03:00,1.4803,1.48035,1.47885,1.4792,300800000.0
2009-01-20 09:04:00,1.4792,1.48005,1.4792,1.48005,163600000.0
2009-01-20 09:05:00,1.48005,1.48005,1.4798,1.47985,86200000.0
2009-01-20 09:06:00,1.4798,1.48015,1.47965,1.4797,230400000.0
2009-01-20 09:07:00,1.4797,1.4797,1.4792,1.4792,193000000.0
2009-01-20 09:08:00,1.4792,1.4793,1.4784,1.4787,232600000.0
2009-01-20 09:09:00,1.4787,1.4788,1.4779,1.47855,155200000.0
2009-01-20 09:10:00,1.47855,1.47885,1.47825,1.4783,223800000.0
2009-01-20 09:11:00,1.4777,1.4781,1.4777,1.478,279400000.0
2009-01-20 09:12:00,1.478,1.4793,1.478,1.4792,171600000.0
2009-01-20 09:13:00,1.4792,1.4794,1.4785,1.4789,197000000.0
2009-01-20 09:14:00,1.47885,1.4792,1.4785,1.479,190000000.0
2009-01-20 09:15:00,1.47905,1.47905,1.4779,1.47805,225000000.0
2009-01-20 09:16:00,1.47815,1.47955,1.47815,1.4794,241200000.0
2009-01-20 09:17:00,1.4794,1.47945,1.47845,1.4785,199600000.0
2009-01-20 09:18:00,1.4785,1.47915,1.47845,1.4788,164000000.0
2009-01-20 09:19:00,1.47885,1.4796,1.4782,1.4793,152200000.0
2009-01-20 09:20:00,1.4792,1.48,1.47885,1.47945,269400000.0
2009-01-20 09:21:00,1.47945,1.47945,1.4783,1.479,230800000.0
2009-01-20 09:22:00,1.4791,1.48,1.47895,1.47955,194200000.0
2009-01-20 09:23:00,1.4797,1.47985,1.479,1.47975,223800000.0
2009-01-20 09:24:00,1.4798,1.4798,1.4788,1.4793,226200000.0
2009-01-20 09:25:00,1.47925,1.48005,1.47925,1.48005,180800000.0
2009-01-20 09:26:00,1.48005,1.48105,1.47985,1.48055,279200000.0
2009-01-20 09:27:00,1.48065,1.481,1.47955,1.4803,210000000.0
2009-01-20 09:28:00,1.48055,1.4807,1.48015,1.4805,153200000.0
2009-01-20 09:29:00,1.4805,1.4805,1.4798,1.4798,121000000.0
2009-01-20 09:30:00,1.47975,1.48,1.47955,1.4797,202400000.0
2009-01-20 09:31:00,1.47985,1.47985,1.4796,1.4796,252600000.0
2009-01-20 09:32:00,1.4796,1.47965,1.479,1.47945,155600000.0
2009-01-20 09:33:00,1.47945,1.4795,1.479,1.479,90200000.0
2009-01-20 09:34:00,1.479,1.47915,1.4786,1.47865,155400000.0
2009-01-20 09:35:00,1.47865,1.47905,1.47865,1.47875,141800000.0
2009-01-20 09:36:00,1.47875,1.4793,1.47855,1.479,214600000.0
2009-01-20 09:37:00,1.479,1.47925,1.4789,1.47895,255600000.0
2009-01-20 09:38:00,1.47895,1.47915,1.4786,1.4789,50200000.0
2009-01-20 09:39:00,1.4788,1.479,1.47855,1.4787,176200000.0
2009-01-20 09:40:00,1.4787,1.47915,1.4787,1.47915,155200000.0
2009-01-20 09:41:00,1.4791,1.47925,1.47885,1.47915,221600000.0
2009-01-20 09:42:00,1.47915,1.47935,1.4789,1.47925,195000000.0
2009-01-20 09:43:00,1.4793,1.47945,1.47905,1.47925,250800000.0
2009-01-20 09:44:00,1.47935,1.47995,1.4792,1.4796,179400000.0
2009-01-20 09:45:00,1.4797,1.4798,1.4789,1.47915,185200000.0
2009-01-20 09:46:00,1.479,1.47955,1.479,1.4794,219200000.0
2009-01-20 09:47:00,1.4795,1.4798,1.4792,1.4796,170400000.0
2009-01-20 09:48:00,1.47955,1.4796,1.4792,1.4792,156200000.0
2009-01-20 09:49:00,1.47915,1.4794,1.47915,1.4792,101400000.0
2009-01-20 09:50:00,1.47915,1.47915,1.4787,1.4791,126800000.0
2009-01-20 09:51:00,1.4791,1.4791,1.47875,1.47885,166900000.0
2009-01-20 09:52:00,1.47885,1.4796,1.47875,1.4792,187800000.0
2009-01-20 09:53:00,1.47935,1.48,1.47895,1.4791,182800000.0
2009-01-20 09:54:00,1.47925,1.47935,1.47875,1.47875,234000000.0
2009-01-20 09:55:00,1.47875,1.4788,1.478,1.4781,203000000.0
2009-01-20 09:56:00,1.47835,1.4786,1.47805,1.4784,156400000.0
2009-01-20 09:57:00,1.47845,1.47885,1.4782,1.4783,174400000.0
2009-01-20 09:58:00,1.4784,1.47855,1.478,1.478,124400000.0
2009-01-20 09:59:00,1.47815,1.47815,1.477,1.478,155200000.0
2009-01-20 10:00:00,1.4782,1.4783,1.47785,1.4781,202600000.0
2009-01-20 10:01:00,1.4781,1.4817,1.4781,1.48155,252000000.0
2009-01-20 10:02:00,1.48175,1.48205,1.48,1.481,259600000.0
2009-01-20 10:03:00,1.481,1.48205,1.48065,1.4817,254600000.0
2009-01-20 10:04:00,1.48165,1.48225,1.4808,1.48195,201600000.0
2009-01-20 10:05:00,1.48205,1.4835,1.48205,1.48235,214800000.0
2009-01-20 10:06:00,1.4825,1.48305,1.48195,1.48225,177400000.0
2009-01-20 10:07:00,1.48225,1.4825,1.482,1.48245,159800000.0
2009-01-20 10:08:00,1.48245,1.4836,1.48245,1.48305,148800000.0
2009-01-20 10:09:00,1.48295,1.48315,1.48265,1.4827,148000000.0
2009-01-20 10:10:00,1.48275,1.48285,1.48225,1.48265,96600000.0
2009-01-20 10:11:00,1.48265,1.48285,1.4822,1.48255,111800000.0
2009-01-20 10:12:00,1.48255,1.4828,1.48255,1.4826,153600000.0
2009-01-20 10:13:00,1.4826,1.48265,1.48225,1.48255,115600000.0
2009-01-20 10:14:00,1.48255,1.4833,1.48225,1.4829,111000000.0
2009-01-20 10:15:00,1.4829,1.4829,1.4823,1.4826,125200000.0
2009-01-20 10:16:00,1.4827,1.4827,1.48045,1.4814,199600000.0
2009-01-20 10:17:00,1.4814,1.48305,1.481,1.4823,219600000.0
2009-01-20 10:18:00,1.48245,1.48245,1.48145,1.48155,197000000.0
2009-01-20 10:19:00,1.48155,1.4817,1.48115,1.4813,73400000.0
2009-01-20 10:20:00,1.48135,1.48145,1.48105,1.48135,100800000.0
2009-01-20 10:21:00,1.4813,1.48175,1.48115,1.48145,130200000.0
2009-01-20 10:22:00,1.48145,1.48155,1.48095,1.48105,109000000.0
2009-01-20 10:23:00,1.4812,1.48125,1.48045,1.4805,114400000.0
2009-01-20 10:24:00,1.48045,1.48115,1.4803,1.4805,179800000.0
2009-01-20 10:25:00,1.48045,1.48065,1.4804,1.48055,118800000.0
2009-01-20 10:26:00,1.48055,1.48095,1.48055,1.48065,225400000.0
2009-01-20 10:27:00,1.4807,1.4816,1.4807,1.4813,246000000.0
2009-01-20 10:28:00,1.48135,1.4819,1.4813,1.48155,139800000.0
2009-01-20 10:29:00,1.4816,1.48215,1.48155,1.48215,217600000.0
2009-01-20 10:30:00,1.48215,1.48215,1.4815,1.4817,262600000.0
2009-01-20 10:31:00,1.4817,1.482,1.48165,1.482,160400000.0
2009-01-20 10:32:00,1.482,1.4822,1.48195,1.48215,200000000.0
2009-01-20 10:33:00,1.48215,1.4823,1.4819,1.4819,172200000.0
2009-01-20 10:34:00,1.48195,1.4825,1.48185,1.48215,342199999.0
2009-01-20 10:35:00,1.48225,1.483,1.48205,1.48255,344000000.0
2009-01-20 10:36:00,1.48265,1.48275,1.48225,1.4823,351000000.0
2009-01-20 10:37:00,1.4824,1.48335,1.4823,1.48295,235200000.0
2009-01-20 10:38:00,1.483,1.483,1.4823,1.4823,116600000.0
2009-01-20 10:39:00,1.4823,1.4823,1.481,1.482,228400000.0
2009-01-20 10:40:00,1.48195,1.48315,1.48195,1.48265,287000000.0
2009-01-20 10:41:00,1.48265,1.483,1.48215,1.483,275600000.0
2009-01-20 10:42:00,1.4829,1.48315,1.48225,1.48245,202800000.0
2009-01-20 10:43:00,1.48245,1.48395,1.48245,1.4838,302200000.0
2009-01-20 10:44:00,1.4838,1.4841,1.4835,1.48365,326800000.0
2009-01-20 10:45:00,1.48365,1.48385,1.4834,1.48355,254800000.0
2009-01-20 10:46:00,1.48355,1.48385,1.48345,1.48355,312200000.0
2009-01-20 10:47:00,1.48355,1.4838,1.48345,1.4836,254400000.0
2009-01-20 10:48:00,1.4836,1.4837,1.4835,1.48355,104200000.0
2009-01-20 10:49:00,1.48355,1.4837,1.48345,1.4836,221000000.0
2009-01-20 10:50:00,1.4836,1.4838,1.4836,1.48375,270200000.0
2009-01-20 10:51:00,1.48385,1.48385,1.48355,1.4838,302200000.0
2009-01-20 10:52:00,1.48375,1.4838,1.4832,1.4833,210600000.0
2009-01-20 10:53:00,1.4833,1.48335,1.4828,1.4831,266000000.0
2009-01-20 10:54:00,1.4831,1.4831,1.48245,1.4828,166200000.0
2009-01-20 10:55:00,1.48295,1.4831,1.48275,1.48275,170400000.0
2009-01-20 10:56:00,1.48275,1.48275,1.4825,1.48255,72800000.0
2009-01-20 10:57:00,1.4826,1.48275,1.4825,1.48255,172200000.0
2009-01-20 10:58:00,1.4827,1.4827,1.4823,1.4825,90200000.0
2009-01-20 10:59:00,1.48245,1.48295,1.48235,1.4825,208200000.0
2009-01-20 11:00:00,1.48235,1.4827,1.4823,1.48265,271000000.0
2009-01-20 11:01:00,1.4827,1.4829,1.4823,1.4828,262000000.0
2009-01-20 11:02:00,1.48285,1.483,1.48255,1.48275,194700000.0
2009-01-20 11:03:00,1.48275,1.4831,1.48265,1.4827,243400000.0
2009-01-20 11:04:00,1.48275,1.4828,1.4824,1.48255,347600000.0
2009-01-20 11:05:00,1.48255,1.48265,1.48225,1.48245,282200000.0
2009-01-20 11:06:00,1.48245,1.48305,1.48235,1.48305,159100000.0
2009-01-20 11:07:00,1.48295,1.4833,1.48235,1.48325,201000000.0
2009-01-20 11:08:00,1.48325,1.48335,1.4829,1.4832,185600000.0
2009-01-20 11:09:00,1.4832,1.4835,1.4831,1.4834,185799999.0
2009-01-20 11:10:00,1.4834,1.48365,1.48295,1.48295,147200000.0
2009-01-20 11:11:00,1.48295,1.4833,1.48295,1.4831,200200000.0
2009-01-20 11:12:00,1.4831,1.4832,1.4831,1.4831,145000000.0
2009-01-20 11:13:00,1.4831,1.4832,1.4826,1.48275,173800000.0
2009-01-20 11:14:00,1.4827,1.48295,1.48235,1.48235,123200000.0
2009-01-20 11:15:00,1.48235,1.4824,1.48165,1.4819,199400000.0
2009-01-20 11:16:00,1.48185,1.48215,1.4817,1.4818,194200000.0
2009-01-20 11:17:00,1.4818,1.4832,1.4818,1.4832,319900000.0
2009-01-20 11:18:00,1.4831,1.484,1.48295,1.48375,258200000.0
2009-01-20 11:19:00,1.48375,1.4843,1.48375,1.48425,145400000.0
2009-01-20 11:20:00,1.48425,1.48515,1.48425,1.4844,209000000.0
2009-01-20 11:21:00,1.4843,1.48435,1.4839,1.4842,173200000.0
2009-01-20 11:22:00,1.48425,1.4844,1.48415,1.48425,201200000.0
2009-01-20 11:23:00,1.48425,1.4848,1.4842,1.48435,158200000.0
2009-01-20 11:24:00,1.48435,1.48555,1.4843,1.4855,274000000.0
2009-01-20 11:25:00,1.48545,1.4856,1.4848,1.485,300000000.0
2009-01-20 11:26:00,1.485,1.4851,1.48465,1.48505,258800000.0
2009-01-20 11:27:00,1.48505,1.486,1.48495,1.4859,176000000.0
2009-01-20 11:28:00,1.4858,1.48605,1.4857,1.486,180400000.0
2009-01-20 11:29:00,1.4859,1.48595,1.48585,1.48595,47400000.0
2009-01-20 11:30:00,1.48595,1.48595,1.4853,1.4853,265600000.0
2009-01-20 11:31:00,1.4853,1.48565,1.4853,1.48545,81200000.0
2009-01-20 11:32:00,1.4855,1.4855,1.4853,1.4853,209000000.0
2009-01-20 11:33:00,1.4853,1.4853,1.48415,1.48415,284200000.0
2009-01-20 11:34:00,1.4842,1.48425,1.48355,1.4836,191600000.0
2009-01-20 11:35:00,1.4835,1.4838,1.4835,1.4838,127000000.0
2009-01-20 11:36:00,1.4838,1.4838,1.4837,1.48375,105000000.0
2009-01-20 11:37:00,1.4838,1.4838,1.4832,1.48355,164400000.0
2009-01-20 11:38:00,1.48345,1.48355,1.48255,1.4827,224200000.0
2009-01-20 11:39:00,1.4827,1.48315,1.4827,1.48295,227000000.0
2009-01-20 11:40:00,1.48295,1.48295,1.48295,1.48295,113400000.0
2009-01-20 11:41:00,1.48295,1.48305,1.4827,1.48285,216600000.0
2009-01-20 11:42:00,1.4828,1.48285,1.48265,1.4827,182800000.0
2009-01-20 11:43:00,1.4827,1.48285,1.48265,1.4827,106000000.0
2009-01-20 11:44:00,1.4827,1.48285,1.48265,1.48275,143200000.0
2009-01-20 11:45:00,1.48265,1.48295,1.48265,1.4827,184200000.0
2009-01-20 11:46:00,1.4827,1.48305,1.4827,1.4828,145400000.0
2009-01-20 11:47:00,1.4828,1.4829,1.4825,1.4826,164800000.0
2009-01-20 11:48:00,1.4826,1.48275,1.48245,1.48255,189400000.0
2009-01-20 11:49:00,1.48255,1.4828,1.48255,1.48265,165800000.0
2009-01-20 11:50:00,1.4828,1.48305,1.48275,1.4829,110600000.0
2009-01-20 11:51:00,1.4829,1.4829,1.4825,1.4828,175800000.0
2009-01-20 11:52:00,1.48285,1.48355,1.48285,1.48355,76600000.0
2009-01-20 11:53:00,1.4837,1.4842,1.4837,1.48395,130400000.0
2009-01-20 11:54:00,1.48395,1.48405,1.4838,1.4838,106000000.0
2009-01-20 11:55:00,1.4838,1.4839,1.48325,1.4835,113400000.0
2009-01-20 11:56:00,1.4834,1.48375,1.48325,1.4836,155200000.0
2009-01-20 11:57:00,1.4836,1.4836,1.48295,1.48295,91600000.0
2009-01-20 11:58:00,1.48295,1.48295,1.48245,1.4825,139700000.0
2009-01-20 11:59:00,1.4825,1.48265,1.4824,1.48255,172800000.0
2009-01-20 12:00:00,1.48255,1.48415,1.4825,1.4838,175600000.0
2009-01-20 12:01:00,1.4838,1.48395,1.483,1.48315,96200000.0
2009-01-20 12:02:00,1.48315,1.4834,1.48275,1.4829,138200000.0
2009-01-20 12:03:00,1.48285,1.48385,1.4828,1.48385,195400000.0
2009-01-20 12:04:00,1.48385,1.484,1.48355,1.4838,165200000.0
2009-01-20 12:05:00,1.4839,1.48405,1.4836,1.48405,245200000.0
2009-01-20 12:06:00,1.48405,1.48405,1.48355,1.48365,203300000.0
2009-01-20 12:07:00,1.4837,1.48385,1.4836,1.4836,108800000.0
2009-01-20 12:08:00,1.48355,1.48365,1.48325,1.48325,175600000.0
2009-01-20 12:09:00,1.48325,1.48325,1.4828,1.48295,166200000.0
2009-01-20 12:10:00,1.4829,1.4831,1.48275,1.48275,125600000.0
2009-01-20 12:11:00,1.4828,1.4828,1.4827,1.48275,66800000.0
2009-01-20 12:12:00,1.48275,1.48285,1.4819,1.48225,177200000.0
2009-01-20 12:13:00,1.4822,1.4829,1.48205,1.48255,182600000.0
2009-01-20 12:14:00,1.4825,1.48255,1.48195,1.48225,188400000.0
2009-01-20 12:15:00,1.48225,1.4824,1.48225,1.4824,64600000.0
2009-01-20 12:16:00,1.48235,1.48265,1.4815,1.4819,191500000.0
2009-01-20 12:17:00,1.48185,1.4822,1.4818,1.48195,266400000.0
2009-01-20 12:18:00,1.4819,1.4822,1.4818,1.48215,179800000.0
2009-01-20 12:19:00,1.4823,1.48285,1.4823,1.48275,133000000.0
2009-01-20 12:20:00,1.48275,1.48285,1.48255,1.4826,168200000.0
2009-01-20 12:21:00,1.4826,1.4832,1.48245,1.4826,181600000.0
2009-01-20 12:22:00,1.4826,1.48295,1.4824,1.4825,211200000.0
2009-01-20 12:23:00,1.4825,1.4825,1.4819,1.4824,197600000.0
2009-01-20 12:24:00,1.48245,1.48245,1.4823,1.48235,44800000.0
2009-01-20 12:25:00,1.48235,1.48265,1.48205,1.48205,94000000.0
2009-01-20 12:26:00,1.48205,1.48215,1.48175,1.4818,173200000.0
2009-01-20 12:27:00,1.4818,1.4821,1.4818,1.4819,221400000.0
2009-01-20 12:28:00,1.4819,1.48195,1.4811,1.4811,240600000.0
2009-01-20 12:29:00,1.4812,1.48125,1.4811,1.4811,40800000.0
2009-01-20 12:30:00,1.48115,1.4812,1.48105,1.4811,85400000.0
2009-01-20 12:31:00,1.4812,1.4812,1.4808,1.4809,130400000.0
2009-01-20 12:32:00,1.4808,1.48105,1.4808,1.48095,129000000.0
2009-01-20 12:33:00,1.48095,1.48105,1.4808,1.48105,83800000.0
2009-01-20 12:34:00,1.48105,1.48105,1.48075,1.4808,141200000.0
2009-01-20 12:35:00,1.4808,1.4809,1.4808,1.4808,239200000.0
2009-01-20 12:36:00,1.48085,1.48095,1.48055,1.4809,309200000.0
2009-01-20 12:37:00,1.4809,1.4809,1.4805,1.4805,127000000.0
2009-01-20 12:38:00,1.48065,1.48065,1.4805,1.48055,69800000.0
2009-01-20 12:39:00,1.48055,1.4807,1.48045,1.48045,121400000.0
2009-01-20 12:40:00,1.48055,1.48065,1.4802,1.4806,134900000.0
2009-01-20 12:41:00,1.4806,1.48065,1.48035,1.4804,139000000.0
2009-01-20 12:42:00,1.4804,1.4807,1.48035,1.4804,175000000.0
2009-01-20 12:43:00,1.48035,1.48105,1.48035,1.48085,157200000.0
2009-01-20 12:44:00,1.48095,1.481,1.48045,1.48065,117200000.0
2009-01-20 12:45:00,1.48065,1.48075,1.48025,1.48025,163200000.0
2009-01-20 12:46:00,1.48035,1.48045,1.47975,1.48005,145000000.0
2009-01-20 12:47:00,1.48005,1.48015,1.47995,1.47995,103400000.0
2009-01-20 12:48:00,1.47995,1.48,1.4799,1.4799,92200000.0
2009-01-20 12:49:00,1.4799,1.4801,1.4799,1.4799,68400000.0
2009-01-20 12:50:00,1.4799,1.4801,1.4799,1.48,136200000.0
2009-01-20 12:51:00,1.48015,1.4805,1.47985,1.4805,206400000.0
2009-01-20 12:52:00,1.4805,1.4811,1.48005,1.48015,193600000.0
2009-01-20 12:53:00,1.48015,1.48045,1.48015,1.4802,45000000.0
2009-01-20 12:54:00,1.48015,1.4803,1.48005,1.48005,70800000.0
2009-01-20 12:55:00,1.48005,1.48015,1.47995,1.4801,143000000.0
2009-01-20 12:56:00,1.48005,1.48005,1.47985,1.47985,130400000.0
2009-01-20 12:57:00,1.4796,1.47995,1.4794,1.4797,232000000.0
2009-01-20 12:58:00,1.4798,1.4803,1.47965,1.4801,174800000.0
2009-01-20 12:59:00,1.4801,1.48025,1.48,1.4801,65800000.0
2009-01-20 13:00:00,1.4801,1.48025,1.47955,1.47975,169200000.0
2009-01-20 13:01:00,1.47965,1.47985,1.47965,1.47965,107800000.0
2009-01-20 13:02:00,1.4796,1.47985,1.47955,1.4798,94200000.0
2009-01-20 13:03:00,1.47985,1.48015,1.4796,1.4797,179000000.0
2009-01-20 13:04:00,1.4797,1.48035,1.4797,1.4802,179400000.0
2009-01-20 13:05:00,1.4802,1.48025,1.47975,1.48025,146700000.0
2009-01-20 13:06:00,1.4803,1.48035,1.48005,1.48015,183400000.0
2009-01-20 13:07:00,1.48015,1.48025,1.4797,1.48025,186600000.0
2009-01-20 13:08:00,1.48015,1.48025,1.47925,1.47975,306000000.0
2009-01-20 13:09:00,1.47975,1.47995,1.47975,1.47975,223200000.0
2009-01-20 13:10:00,1.47975,1.47975,1.47795,1.47825,241500000.0
2009-01-20 13:11:00,1.47815,1.47815,1.47695,1.4771,223300000.0
2009-01-20 13:12:00,1.47705,1.47765,1.47705,1.4775,147200000.0
2009-01-20 13:13:00,1.4775,1.47915,1.4775,1.4787,206200000.0
2009-01-20 13:14:00,1.4787,1.4788,1.47855,1.4787,89000000.0
2009-01-20 13:15:00,1.47865,1.4796,1.4786,1.47935,222400000.0
2009-01-20 13:16:00,1.4794,1.4794,1.4791,1.4791,58200000.0
2009-01-20 13:17:00,1.4791,1.4792,1.4788,1.4789,167400000.0
2009-01-20 13:18:00,1.4789,1.4789,1.4787,1.4787,130400000.0
2009-01-20 13:19:00,1.4787,1.47905,1.4786,1.47885,185000000.0
2009-01-20 13:20:00,1.4788,1.4797,1.4788,1.4789,338200000.0
2009-01-20 13:21:00,1.479,1.47955,1.47885,1.4795,262200000.0
2009-01-20 13:22:00,1.47945,1.4796,1.47925,1.4794,66800000.0
2009-01-20 13:23:00,1.4794,1.47955,1.47935,1.47955,121200000.0
2009-01-20 13:24:00,1.4797,1.47995,1.4797,1.4798,252400000.0
2009-01-20 13:25:00,1.4798,1.47985,1.4794,1.4798,277200000.0
2009-01-20 13:26:00,1.4798,1.48005,1.47945,1.47945,303400000.0
2009-01-20 13:27:00,1.47945,1.4798,1.4792,1.4798,108800000.0
2009-01-20 13:28:00,1.4798,1.48005,1.4797,1.48,125800000.0
2009-01-20 13:29:00,1.48,1.48015,1.47985,1.48,345800000.0
2009-01-20 13:30:00,1.47995,1.4804,1.47995,1.48025,356900000.0
2009-01-20 13:31:00,1.48025,1.48025,1.47985,1.4801,235800000.0
2009-01-20 13:32:00,1.48015,1.48025,1.48,1.48015,248800000.0
2009-01-20 13:33:00,1.48015,1.48015,1.4798,1.4801,167000000.0
2009-01-20 13:34:00,1.48015,1.4803,1.4798,1.48005,212200000.0
2009-01-20 13:35:00,1.48005,1.4803,1.4798,1.48005,94200000.0
2009-01-20 13:36:00,1.48005,1.4802,1.47955,1.47955,86000000.0
2009-01-20 13:37:00,1.47955,1.47965,1.4792,1.47935,140800000.0
2009-01-20 13:38:00,1.47935,1.47935,1.479,1.4792,80000000.0
2009-01-20 13:39:00,1.4792,1.4793,1.47815,1.47815,109200000.0
2009-01-20 13:40:00,1.4783,1.47865,1.47825,1.4786,184400000.0
2009-01-20 13:41:00,1.4786,1.4787,1.47855,1.4787,92800000.0
2009-01-20 13:42:00,1.47875,1.47875,1.47845,1.4787,110900000.0
2009-01-20 13:43:00,1.4787,1.47915,1.47845,1.4786,268800000.0
2009-01-20 13:44:00,1.4786,1.47885,1.47855,1.47885,125800000.0
2009-01-20 13:45:00,1.47885,1.4791,1.47875,1.4791,120600000.0
2009-01-20 13:46:00,1.4791,1.47935,1.4788,1.4789,180200000.0
2009-01-20 13:47:00,1.47885,1.47905,1.47865,1.47895,184400000.0
2009-01-20 13:48:00,1.479,1.47935,1.47885,1.47915,202200000.0
2009-01-20 13:49:00,1.47915,1.47915,1.47885,1.4789,113200000.0
2009-01-20 13:50:00,1.47885,1.47905,1.47885,1.47895,84800000.0
2009-01-20 13:51:00,1.4789,1.47905,1.47885,1.47905,148200000.0
2009-01-20 13:52:00,1.47905,1.4792,1.47895,1.47905,116000000.0
2009-01-20 13:53:00,1.47905,1.47925,1.479,1.47905,204800000.0
2009-01-20 13:54:00,1.479,1.4792,1.47895,1.479,145000000.0
2009-01-20 13:55:00,1.47905,1.47915,1.479,1.4791,113600000.0
2009-01-20 13:56:00,1.4791,1.4793,1.479,1.47915,134800000.0
2009-01-20 13:57:00,1.47925,1.4798,1.4791,1.47965,187200000.0
2009-01-20 13:58:00,1.4796,1.47965,1.47925,1.47935,239200000.0
2009-01-20 13:59:00,1.47935,1.4796,1.479,1.479,180600000.0
2009-01-20 14:00:00,1.47925,1.4796,1.47925,1.4794,141200000.0
2009-01-20 14:01:00,1.4794,1.47955,1.4791,1.47915,162000000.0
2009-01-20 14:02:00,1.4791,1.47945,1.4791,1.47945,203400000.0
2009-01-20 14:03:00,1.479,1.4794,1.479,1.4793,369400000.0
2009-01-20 14:04:00,1.4792,1.47935,1.47895,1.47915,162000000.0
2009-01-20 14:05:00,1.47915,1.4792,1.4789,1.479,193400000.0
2009-01-20 14:06:00,1.47905,1.47955,1.479,1.47945,176800000.0
2009-01-20 14:07:00,1.47945,1.4795,1.479,1.47915,143800000.0
2009-01-20 14:08:00,1.47915,1.4793,1.47895,1.47915,264400000.0
2009-01-20 14:09:00,1.47915,1.4794,1.479,1.47915,271000000.0
2009-01-20 14:10:00,1.47915,1.47955,1.47905,1.47945,167500000.0
2009-01-20 14:11:00,1.47945,1.47945,1.47855,1.479,268000000.0
2009-01-20 14:12:00,1.4791,1.47915,1.4788,1.47895,302200000.0
2009-01-20 14:13:00,1.47895,1.47925,1.47885,1.4791,304000000.0
2009-01-20 14:14:00,1.4791,1.47925,1.4789,1.479,175000000.0
2009-01-20 14:15:00,1.479,1.47935,1.479,1.47915,319400000.0
2009-01-20 14:16:00,1.47925,1.48005,1.47925,1.4797,378400000.0
2009-01-20 14:17:00,1.4797,1.4809,1.4793,1.4809,244199999.0
2009-01-20 14:18:00,1.48065,1.48075,1.4795,1.47975,436100000.0
2009-01-20 14:19:00,1.47985,1.48,1.4798,1.47985,298200000.0
2009-01-20 14:20:00,1.47985,1.48035,1.47985,1.48015,120800000.0
2009-01-20 14:21:00,1.4801,1.4803,1.4801,1.4802,136800000.0
2009-01-20 14:22:00,1.4802,1.4802,1.4797,1.48,105400000.0
2009-01-20 14:23:00,1.48005,1.48015,1.47995,1.48,89000000.0
2009-01-20 14:24:00,1.4801,1.4801,1.48,1.48,44200000.0
2009-01-20 14:25:00,1.48,1.48025,1.47995,1.48025,142600000.0
2009-01-20 14:26:00,1.4801,1.4806,1.4801,1.48015,255000000.0
2009-01-20 14:27:00,1.4801,1.4802,1.48005,1.48005,181600000.0
2009-01-20 14:28:00,1.4802,1.4805,1.48,1.4803,159200000.0
2009-01-20 14:29:00,1.4803,1.4804,1.4799,1.48005,271200000.0
2009-01-20 14:30:00,1.47995,1.4804,1.4799,1.47995,516900002.0
2009-01-20 14:31:00,1.47995,1.48015,1.4798,1.47995,357800001.0
2009-01-20 14:32:00,1.47995,1.48015,1.47975,1.47985,209000000.0
2009-01-20 14:33:00,1.4798,1.47995,1.47965,1.4798,397399999.0
2009-01-20 14:34:00,1.47985,1.47995,1.47975,1.4799,176800000.0
2009-01-20 14:35:00,1.47985,1.47985,1.47975,1.47975,106600000.0
2009-01-20 14:36:00,1.47975,1.47985,1.4794,1.4797,245000000.0
2009-01-20 14:37:00,1.4797,1.47985,1.4795,1.47985,173200000.0
2009-01-20 14:38:00,1.47985,1.4799,1.4797,1.4797,44200000.0
2009-01-20 14:39:00,1.4798,1.4803,1.4797,1.4801,96600000.0
2009-01-20 14:40:00,1.4801,1.4803,1.4801,1.4803,86400000.0
2009-01-20 14:41:00,1.48035,1.48035,1.4802,1.4802,125600000.0
2009-01-20 14:42:00,1.4802,1.48035,1.4802,1.48025,173800000.0
2009-01-20 14:43:00,1.48025,1.4804,1.47985,1.4802,267200000.0
2009-01-20 14:44:00,1.4803,1.4808,1.48015,1.48065,162800000.0
2009-01-20 14:45:00,1.48065,1.48095,1.48025,1.4809,232700000.0
2009-01-20 14:46:00,1.48105,1.48135,1.48065,1.48115,323200000.0
2009-01-20 14:47:00,1.4811,1.48135,1.48095,1.4812,118400000.0
2009-01-20 14:48:00,1.48115,1.4813,1.4811,1.4813,223800000.0
2009-01-20 14:49:00,1.4813,1.4815,1.4812,1.4813,160800000.0
2009-01-20 14:50:00,1.4813,1.48145,1.48055,1.4806,208400000.0
2009-01-20 14:51:00,1.48065,1.4808,1.48055,1.4806,150400000.0
2009-01-20 14:52:00,1.4806,1.48075,1.4804,1.48055,159800000.0
2009-01-20 14:53:00,1.4806,1.48095,1.4806,1.48085,361600000.0
2009-01-20 14:54:00,1.48085,1.48125,1.48075,1.4811,268400000.0
2009-01-20 14:55:00,1.4811,1.4811,1.48035,1.48105,322100000.0
2009-01-20 14:56:00,1.48095,1.4811,1.48015,1.48015,313000000.0
2009-01-20 14:57:00,1.48015,1.4802,1.47975,1.47975,269800000.0
2009-01-20 14:58:00,1.47975,1.4798,1.47945,1.4797,429399999.0
2009-01-20 14:59:00,1.47965,1.4803,1.47965,1.48015,254400000.0
2009-01-20 15:00:00,1.48015,1.48025,1.47945,1.47955,305600000.0
2009-01-20 15:01:00,1.4796,1.47965,1.4795,1.47965,251600000.0
2009-01-20 15:02:00,1.47965,1.48005,1.47945,1.4798,265199999.0
2009-01-20 15:03:00,1.47985,1.48045,1.47985,1.48045,249600001.0
2009-01-20 15:04:00,1.48045,1.48075,1.4801,1.48055,380400000.0
2009-01-20 15:05:00,1.48055,1.48085,1.4803,1.48045,353000001.0
2009-01-20 15:06:00,1.4804,1.48065,1.48015,1.48035,406200001.0
2009-01-20 15:07:00,1.48035,1.4805,1.47975,1.47995,503400000.0
2009-01-20 15:08:00,1.47995,1.4802,1.47995,1.47995,291600000.0
2009-01-20 15:09:00,1.48005,1.48015,1.4799,1.48015,380000000.0
2009-01-20 15:10:00,1.48005,1.48045,1.48,1.48045,203600000.0
2009-01-20 15:11:00,1.4805,1.4807,1.4804,1.48045,261000000.0
2009-01-20 15:12:00,1.48045,1.48075,1.48035,1.4805,292800000.0
2009-01-20 15:13:00,1.4805,1.4808,1.4805,1.48055,238200000.0
2009-01-20 15:14:00,1.48055,1.4809,1.48045,1.48055,438999999.0
2009-01-20 15:15:00,1.48055,1.48055,1.47935,1.47945,217200000.0
2009-01-20 15:16:00,1.47945,1.47975,1.47945,1.47955,210400000.0
2009-01-20 15:17:00,1.47955,1.47955,1.47875,1.4788,247600000.0
2009-01-20 15:18:00,1.47885,1.47925,1.47865,1.47865,199800000.0
2009-01-20 15:19:00,1.47865,1.479,1.4785,1.47895,288200001.0
2009-01-20 15:20:00,1.47895,1.47905,1.4788,1.4789,158400000.0
2009-01-20 15:21:00,1.47895,1.479,1.4786,1.47895,149800000.0
2009-01-20 15:22:00,1.47895,1.47925,1.47895,1.47925,216200000.0
2009-01-20 15:23:00,1.4792,1.47925,1.47905,1.47915,227799999.0
2009-01-20 15:24:00,1.4792,1.47955,1.47895,1.47955,374200000.0
2009-01-20 15:25:00,1.47955,1.48005,1.47955,1.4799,266800000.0
2009-01-20 15:26:00,1.47995,1.48035,1.47905,1.47905,293200000.0
2009-01-20 15:27:00,1.47905,1.4793,1.47905,1.47915,281800000.0
2009-01-20 15:28:00,1.47915,1.4797,1.47915,1.4797,322800000.0
2009-01-20 15:29:00,1.4797,1.4798,1.47965,1.4797,217000000.0
2009-01-20 15:30:00,1.47965,1.47975,1.47965,1.4797,107400000.0
2009-01-20 15:31:00,1.47965,1.47985,1.47965,1.47975,155400000.0
2009-01-20 15:32:00,1.47975,1.4799,1.4795,1.4795,203800000.0
2009-01-20 15:33:00,1.47955,1.47965,1.47915,1.4792,277400000.0
2009-01-20 15:34:00,1.47915,1.4792,1.4785,1.4787,264200000.0
2009-01-20 15:35:00,1.47875,1.479,1.4786,1.47895,152000000.0
2009-01-20 15:36:00,1.47895,1.4792,1.47895,1.47905,135800000.0
2009-01-20 15:37:00,1.47905,1.47915,1.47895,1.47905,260599998.0
2009-01-20 15:38:00,1.47905,1.47925,1.47905,1.47925,215400000.0
2009-01-20 15:39:00,1.47925,1.4793,1.47885,1.47915,171200000.0
2009-01-20 15:40:00,1.47915,1.47915,1.47835,1.47895,288200001.0
2009-01-20 15:41:00,1.47885,1.47935,1.47885,1.4791,389200000.0
2009-01-20 15:42:00,1.4791,1.4797,1.4791,1.4797,379599999.0
2009-01-20 15:43:00,1.4796,1.4797,1.4794,1.4795,238200000.0
2009-01-20 15:44:00,1.4795,1.4797,1.47935,1.4795,193000000.0
2009-01-20 15:45:00,1.4795,1.47965,1.47945,1.47965,212400000.0
2009-01-20 15:46:00,1.47965,1.4799,1.47965,1.47985,138600000.0
2009-01-20 15:47:00,1.47985,1.4802,1.47985,1.48015,217399999.0
2009-01-20 15:48:00,1.48015,1.48025,1.48005,1.48025,190200000.0
2009-01-20 15:49:00,1.48025,1.48025,1.48015,1.48025,144200000.0
2009-01-20 15:50:00,1.48025,1.4805,1.48015,1.48025,267800000.0
2009-01-20 15:51:00,1.48025,1.48055,1.48025,1.48045,268000000.0
2009-01-20 15:52:00,1.48045,1.48085,1.48025,1.48085,269199999.0
2009-01-20 15:53:00,1.48075,1.4812,1.48075,1.48105,188600000.0
2009-01-20 15:54:00,1.48105,1.48115,1.48055,1.48055,286200000.0
2009-01-20 15:55:00,1.48055,1.48085,1.4805,1.48065,388799999.0
2009-01-20 15:56:00,1.48075,1.48095,1.48055,1.48075,354200001.0
2009-01-20 15:57:00,1.48075,1.48075,1.48055,1.48065,305200000.0
2009-01-20 15:58:00,1.4807,1.48075,1.48045,1.48055,349800000.0
2009-01-20 15:59:00,1.48055,1.48065,1.48045,1.48065,176200000.0
2009-01-20 16:00:00,1.48065,1.48075,1.48045,1.48055,186200000.0
2009-01-20 16:01:00,1.4803,1.4806,1.48025,1.48025,242400000.0
2009-01-20 16:02:00,1.4803,1.4803,1.47985,1.4799,230800000.0
2009-01-20 16:03:00,1.4798,1.47995,1.4798,1.47985,190600000.0
2009-01-20 16:04:00,1.47985,1.4802,1.47975,1.48,326400000.0
2009-01-20 16:05:00,1.48,1.48025,1.47995,1.48025,290600000.0
2009-01-20 16:06:00,1.48025,1.4805,1.48025,1.48045,221600000.0
2009-01-20 16:07:00,1.48045,1.4806,1.48035,1.48055,266000000.0
2009-01-20 16:08:00,1.48045,1.48095,1.48045,1.48095,474799999.0
2009-01-20 16:09:00,1.48095,1.48095,1.4807,1.4809,338600000.0
2009-01-20 16:10:00,1.48085,1.48115,1.4808,1.48115,306000000.0
2009-01-20 16:11:00,1.48115,1.48115,1.4809,1.48105,248400000.0
2009-01-20 16:12:00,1.481,1.48105,1.4808,1.48105,379599999.0
2009-01-20 16:13:00,1.48095,1.48105,1.48085,1.48095,233000000.0
2009-01-20 16:14:00,1.48095,1.48105,1.48075,1.48085,323600001.0
2009-01-20 16:15:00,1.48085,1.48105,1.4806,1.4807,634200000.0
2009-01-20 16:16:00,1.4807,1.48085,1.4804,1.48045,594800000.0
2009-01-20 16:17:00,1.48055,1.48055,1.48035,1.48055,220400000.0
2009-01-20 16:18:00,1.4806,1.4806,1.48015,1.4803,364800000.0
2009-01-20 16:19:00,1.4803,1.48055,1.48025,1.48055,369399998.0
2009-01-20 16:20:00,1.48055,1.48065,1.4802,1.4804,190800000.0
2009-01-20 16:21:00,1.48045,1.48045,1.4801,1.48015,162600000.0
2009-01-20 16:22:00,1.48015,1.48025,1.47965,1.47965,141600000.0
2009-01-20 16:23:00,1.47965,1.48025,1.4796,1.48025,175200000.0
2009-01-20 16:24:00,1.48025,1.4806,1.48025,1.4804,113000000.0
2009-01-20 16:25:00,1.4804,1.4809,1.4804,1.4808,258200000.0
2009-01-20 16:26:00,1.4808,1.4808,1.48015,1.48025,119800000.0
2009-01-20 16:27:00,1.48035,1.48065,1.47945,1.47965,228000000.0
2009-01-20 16:28:00,1.4794,1.47945,1.4786,1.47865,231600000.0
2009-01-20 16:29:00,1.47865,1.47935,1.47865,1.47915,148600000.0
2009-01-20 16:30:00,1.47915,1.47935,1.47915,1.47925,171600000.0
2009-01-20 16:31:00,1.47925,1.48005,1.47925,1.47985,246600000.0
2009-01-20 16:32:00,1.47985,1.48025,1.47985,1.48015,142000000.0
2009-01-20 16:33:00,1.4802,1.4802,1.4797,1.4798,128800000.0
2009-01-20 16:34:00,1.47975,1.4799,1.4796,1.47985,115600000.0
2009-01-20 16:35:00,1.47995,1.48025,1.47985,1.47995,171800000.0
2009-01-20 16:36:00,1.47995,1.48005,1.47905,1.47915,229800000.0
2009-01-20 16:37:00,1.47915,1.47935,1.47905,1.47925,210600000.0
2009-01-20 16:38:00,1.4792,1.47925,1.47895,1.47915,149400000.0
2009-01-20 16:39:00,1.4791,1.47925,1.479,1.47905,143400000.0
2009-01-20 16:40:00,1.479,1.47925,1.4787,1.47875,184400001.0
2009-01-20 16:41:00,1.47875,1.47885,1.47845,1.47865,285600000.0
2009-01-20 16:42:00,1.47865,1.4787,1.4784,1.47855,265800000.0
2009-01-20 16:43:00,1.47855,1.47855,1.47795,1.47795,172400000.0
2009-01-20 16:44:00,1.47795,1.47835,1.47795,1.47835,234600000.0
2009-01-20 16:45:00,1.47835,1.47835,1.47785,1.47785,190800000.0
2009-01-20 16:46:00,1.47785,1.47795,1.47785,1.47785,287400000.0
2009-01-20 16:47:00,1.4779,1.47795,1.47775,1.47785,195600000.0
2009-01-20 16:48:00,1.47785,1.47785,1.47775,1.4778,158600000.0
2009-01-20 16:49:00,1.4778,1.47785,1.47755,1.4776,180800000.0
2009-01-20 16:50:00,1.47755,1.47805,1.47755,1.47805,263600000.0
2009-01-20 16:51:00,1.47805,1.4782,1.4778,1.4778,234400000.0
2009-01-20 16:52:00,1.4778,1.47795,1.47745,1.47775,226800000.0
2009-01-20 16:53:00,1.4778,1.4779,1.47745,1.47755,193200000.0
2009-01-20 16:54:00,1.47755,1.4779,1.47745,1.47765,247800000.0
2009-01-20 16:55:00,1.4777,1.4778,1.47745,1.4777,224600000.0
2009-01-20 16:56:00,1.4777,1.47805,1.47765,1.47785,263600000.0
2009-01-20 16:57:00,1.47785,1.47805,1.47775,1.47795,248400000.0
2009-01-20 16:58:00,1.47795,1.47795,1.47755,1.47755,171200000.0
2009-01-20 16:59:00,1.4776,1.47765,1.47735,1.47755,284800000.0
2009-01-20 17:00:00,1.4776,1.4783,1.47755,1.4783,261200000.0
2009-01-20 17:01:00,1.47835,1.47835,1.47715,1.4772,227600000.0
2009-01-20 17:02:00,1.4774,1.4774,1.47685,1.47685,275000000.0
2009-01-20 17:03:00,1.47685,1.47735,1.47675,1.47725,206400000.0
2009-01-20 17:04:00,1.47725,1.47755,1.47725,1.47735,165200000.0
2009-01-20 17:05:00,1.47735,1.47805,1.4773,1.47795,356000000.0
2009-01-20 17:06:00,1.47795,1.47835,1.47775,1.4782,226200000.0
2009-01-20 17:07:00,1.4782,1.47835,1.47795,1.47815,192800000.0
2009-01-20 17:08:00,1.47815,1.47815,1.47765,1.47775,203800000.0
2009-01-20 17:09:00,1.47775,1.4781,1.47745,1.47805,149200000.0
2009-01-20 17:10:00,1.478,1.47805,1.47785,1.47785,168600000.0
2009-01-20 17:11:00,1.4778,1.47785,1.47745,1.47785,197800000.0
2009-01-20 17:12:00,1.47785,1.4787,1.4778,1.4786,220600000.0
2009-01-20 17:13:00,1.47855,1.4792,1.47855,1.47865,297800000.0
2009-01-20 17:14:00,1.4787,1.479,1.47855,1.4789,292600000.0
2009-01-20 17:15:00,1.4789,1.47905,1.47875,1.47885,288000000.0
2009-01-20 17:16:00,1.4788,1.47885,1.47835,1.47835,303400000.0
2009-01-20 17:17:00,1.47855,1.47895,1.47815,1.47825,187800000.0
2009-01-20 17:18:00,1.4782,1.4785,1.47805,1.47845,269400000.0
2009-01-20 17:19:00,1.4786,1.4786,1.47835,1.47835,243200000.0
2009-01-20 17:20:00,1.47835,1.47835,1.47785,1.47805,155000000.0
2009-01-20 17:21:00,1.47805,1.47815,1.478,1.47805,127000000.0
2009-01-20 17:22:00,1.4781,1.4784,1.478,1.4782,196100000.0
2009-01-20 17:23:00,1.47825,1.47865,1.47805,1.4786,208700000.0
2009-01-20 17:24:00,1.4786,1.47915,1.47845,1.47855,197000000.0
2009-01-20 17:25:00,1.47855,1.4788,1.47835,1.47835,126000000.0
2009-01-20 17:26:00,1.47825,1.47825,1.47815,1.47815,139400000.0
2009-01-20 17:27:00,1.47815,1.4787,1.47815,1.47865,167400000.0
2009-01-20 17:28:00,1.47865,1.47895,1.47865,1.47885,178400000.0
2009-01-20 17:29:00,1.47885,1.47915,1.47885,1.4791,249600000.0
2009-01-20 17:30:00,1.4791,1.47915,1.4784,1.47865,226200000.0
2009-01-20 17:31:00,1.47865,1.47875,1.4783,1.47855,212000000.0
2009-01-20 17:32:00,1.47855,1.47865,1.47855,1.4786,230600000.0
2009-01-20 17:33:00,1.4786,1.47875,1.47855,1.47855,333800000.0
2009-01-20 17:34:00,1.4786,1.47905,1.4786,1.47885,229600000.0
2009-01-20 17:35:00,1.47885,1.47885,1.47865,1.47875,313800000.0
2009-01-20 17:36:00,1.47875,1.479,1.47865,1.47895,200800000.0
2009-01-20 17:37:00,1.47895,1.4791,1.47895,1.47905,162000000.0
2009-01-20 17:38:00,1.479,1.4796,1.47895,1.4795,267000000.0
2009-01-20 17:39:00,1.47955,1.4797,1.47935,1.4795,208200000.0
2009-01-20 17:40:00,1.4795,1.4796,1.47945,1.4795,222000000.0
2009-01-20 17:41:00,1.47945,1.4797,1.4793,1.47965,204600000.0
2009-01-20 17:42:00,1.47965,1.4801,1.47955,1.4799,307600000.0
2009-01-20 17:43:00,1.47985,1.48,1.4792,1.47925,301200000.0
2009-01-20 17:44:00,1.4793,1.4795,1.4791,1.47945,236200000.0
2009-01-20 17:45:00,1.4794,1.47965,1.4793,1.47955,284000000.0
2009-01-20 17:46:00,1.47955,1.4797,1.47905,1.47915,371400000.0
2009-01-20 17:47:00,1.47915,1.4792,1.4789,1.47895,274600000.0
2009-01-20 17:48:00,1.47895,1.4794,1.4789,1.47935,332400000.0
2009-01-20 17:49:00,1.47935,1.4795,1.47905,1.47915,191800000.0
2009-01-20 17:50:00,1.4791,1.4793,1.47895,1.47915,184000000.0
2009-01-20 17:51:00,1.47915,1.47945,1.4791,1.47915,212400000.0
2009-01-20 17:52:00,1.47915,1.47915,1.47895,1.4791,197000000.0
2009-01-20 17:53:00,1.4791,1.4793,1.47895,1.47905,182600000.0
2009-01-20 17:54:00,1.47905,1.47905,1.47895,1.479,150600000.0
2009-01-20 17:55:00,1.479,1.479,1.47885,1.47895,100200000.0
2009-01-20 17:56:00,1.4789,1.47925,1.4789,1.47925,181400000.0
2009-01-20 17:57:00,1.47925,1.47945,1.47915,1.47925,216200000.0
2009-01-20 17:58:00,1.47925,1.47925,1.4787,1.47875,240800000.0
2009-01-20 17:59:00,1.4787,1.47935,1.47865,1.4793,305600000.0
2009-01-20 18:00:00,1.4793,1.47955,1.47925,1.4795,257799999.0
2009-01-20 18:01:00,1.4795,1.47955,1.47925,1.4795,275600000.0
2009-01-20 18:02:00,1.4795,1.47965,1.4794,1.47945,235800000.0
2009-01-20 18:03:00,1.47945,1.47955,1.4794,1.4795,173800000.0
2009-01-20 18:04:00,1.47945,1.47955,1.47925,1.47935,235000000.0
2009-01-20 18:05:00,1.47935,1.4795,1.47925,1.4794,138800000.0
2009-01-20 18:06:00,1.4794,1.4794,1.47905,1.4792,201400000.0
2009-01-20 18:07:00,1.47925,1.4794,1.4792,1.4793,190600000.0
2009-01-20 18:08:00,1.4793,1.47965,1.47925,1.47945,207400000.0
2009-01-20 18:09:00,1.47945,1.4796,1.47935,1.47955,195800000.0
2009-01-20 18:10:00,1.47955,1.47965,1.47945,1.47965,295200000.0
2009-01-20 18:11:00,1.47955,1.47955,1.47905,1.47905,192400000.0
2009-01-20 18:12:00,1.479,1.4795,1.47895,1.4794,173000000.0
2009-01-20 18:13:00,1.4794,1.4794,1.4786,1.47885,219400000.0
2009-01-20 18:14:00,1.47895,1.4793,1.47885,1.4792,219400000.0
2009-01-20 18:15:00,1.4792,1.47945,1.4791,1.47915,176800000.0
2009-01-20 18:16:00,1.47915,1.47915,1.4783,1.4783,236200000.0
2009-01-20 18:17:00,1.4783,1.4788,1.4783,1.4788,216000000.0
2009-01-20 18:18:00,1.4788,1.47885,1.478,1.478,195000000.0
2009-01-20 18:19:00,1.478,1.4782,1.47795,1.47805,153000000.0
2009-01-20 18:20:00,1.4781,1.47825,1.47785,1.47805,277200000.0
2009-01-20 18:21:00,1.47805,1.4783,1.47805,1.4782,179200000.0
2009-01-20 18:22:00,1.47825,1.4784,1.47815,1.4784,192400000.0
2009-01-20 18:23:00,1.4784,1.4786,1.4784,1.4784,45200000.0
2009-01-20 18:24:00,1.4784,1.4784,1.4778,1.47785,125400000.0
2009-01-20 18:25:00,1.47785,1.47795,1.4777,1.47795,142400000.0
2009-01-20 18:26:00,1.47795,1.47815,1.47785,1.47815,71200000.0
2009-01-20 18:27:00,1.47815,1.47825,1.4779,1.47815,209400001.0
2009-01-20 18:28:00,1.47815,1.47825,1.47795,1.478,133800000.0
2009-01-20 18:29:00,1.47805,1.4782,1.47805,1.4782,62000000.0
2009-01-20 18:30:00,1.4782,1.47825,1.478,1.47815,88000000.0
2009-01-20 18:31:00,1.47815,1.4782,1.478,1.47815,20600000.0
2009-01-20 18:32:00,1.4781,1.47825,1.478,1.47825,87900000.0
2009-01-20 18:33:00,1.4784,1.47845,1.47815,1.47845,242200000.0
2009-01-20 18:34:00,1.47855,1.47895,1.47855,1.47895,214400000.0
2009-01-20 18:35:00,1.47895,1.47935,1.47885,1.47925,155400000.0
2009-01-20 18:36:00,1.47925,1.47965,1.47915,1.47965,173800000.0
2009-01-20 18:37:00,1.47965,1.4798,1.47945,1.4798,323600000.0
2009-01-20 18:38:00,1.4798,1.48005,1.4797,1.47995,205000000.0
2009-01-20 18:39:00,1.48,1.48035,1.48,1.4803,110400000.0
2009-01-20 18:40:00,1.48025,1.4803,1.48005,1.48015,133800000.0
2009-01-20 18:41:00,1.4802,1.48025,1.48005,1.4802,263800000.0
2009-01-20 18:42:00,1.4801,1.4802,1.4796,1.47965,249200000.0
2009-01-20 18:43:00,1.4797,1.4799,1.47955,1.47965,85600000.0
2009-01-20 18:44:00,1.47965,1.4808,1.47965,1.4808,105400000.0
2009-01-20 18:45:00,1.4807,1.48105,1.4806,1.4809,158400000.0
2009-01-20 18:46:00,1.48085,1.48085,1.48065,1.48065,145400000.0
2009-01-20 18:47:00,1.48065,1.48075,1.48065,1.48065,253400000.0
2009-01-20 18:48:00,1.4807,1.48085,1.48045,1.4805,127800000.0
2009-01-20 18:49:00,1.48045,1.48075,1.48045,1.48055,237000000.0
2009-01-20 18:50:00,1.48055,1.48055,1.48045,1.48045,52400000.0
2009-01-20 18:51:00,1.4805,1.4807,1.48005,1.4807,141600000.0
2009-01-20 18:52:00,1.4807,1.48095,1.48055,1.4808,242000000.0
2009-01-20 18:53:00,1.48075,1.4808,1.48015,1.48025,241600000.0
2009-01-20 18:54:00,1.48035,1.48045,1.47965,1.47965,189000000.0
2009-01-20 18:55:00,1.4797,1.47995,1.4797,1.47995,109600000.0
2009-01-20 18:56:00,1.48,1.48,1.47955,1.47985,193400000.0
2009-01-20 18:57:00,1.47985,1.47995,1.4797,1.47995,194600000.0
2009-01-20 18:58:00,1.47995,1.48005,1.47975,1.47985,111600000.0
2009-01-20 18:59:00,1.47995,1.48005,1.47955,1.47995,160400000.0
2009-01-20 19:00:00,1.47995,1.48005,1.47995,1.48005,62200000.0
2009-01-20 19:01:00,1.48005,1.48025,1.47995,1.48025,89400000.0
2009-01-20 19:02:00,1.48025,1.4803,1.48015,1.48025,113000000.0
2009-01-20 19:03:00,1.4802,1.4804,1.4802,1.4804,123200000.0
2009-01-20 19:04:00,1.4804,1.4805,1.48015,1.4805,200400000.0
2009-01-20 19:05:00,1.48045,1.48115,1.48045,1.481,175400000.0
2009-01-20 19:06:00,1.48105,1.48165,1.48075,1.48075,225600000.0
2009-01-20 19:07:00,1.4808,1.4811,1.48055,1.481,186400000.0
2009-01-20 19:08:00,1.48105,1.48105,1.48095,1.48105,28800000.0
2009-01-20 19:09:00,1.48105,1.48125,1.48095,1.48115,93600000.0
2009-01-20 19:10:00,1.48115,1.48125,1.48105,1.48105,35600000.0
2009-01-20 19:11:00,1.48105,1.48135,1.48105,1.48135,154600000.0
2009-01-20 19:12:00,1.48135,1.4817,1.48125,1.48165,223200000.0
2009-01-20 19:13:00,1.48165,1.4817,1.48155,1.48155,75600000.0
2009-01-20 19:14:00,1.48155,1.48155,1.48135,1.48135,34000000.0
2009-01-20 19:15:00,1.48135,1.48165,1.48135,1.48155,82800000.0
2009-01-20 19:16:00,1.48155,1.48155,1.48125,1.48125,119400000.0
2009-01-20 19:17:00,1.48125,1.48125,1.48115,1.48125,25000000.0
2009-01-20 19:18:00,1.48125,1.48155,1.48125,1.48155,65200000.0
2009-01-20 19:19:00,1.48155,1.48165,1.4814,1.4815,151200000.0
2009-01-20 19:20:00,1.4815,1.48155,1.48125,1.4814,101000000.0
2009-01-20 19:21:00,1.48135,1.4816,1.4813,1.4816,111200000.0
2009-01-20 19:22:00,1.48155,1.48155,1.48125,1.4814,170800000.0
2009-01-20 19:23:00,1.4814,1.48145,1.4813,1.4814,88000000.0
2009-01-20 19:24:00,1.48135,1.48155,1.4811,1.48115,171800000.0
2009-01-20 19:25:00,1.4812,1.48155,1.4812,1.4814,166600000.0
2009-01-20 19:26:00,1.48145,1.48155,1.48125,1.4813,146200000.0
2009-01-20 19:27:00,1.4813,1.4815,1.48125,1.48125,137200000.0
2009-01-20 19:28:00,1.48125,1.4813,1.4803,1.48035,132400000.0
2009-01-20 19:29:00,1.48045,1.48045,1.4799,1.4799,58400000.0
2009-01-20 19:30:00,1.47995,1.48075,1.47995,1.48065,205800000.0
2009-01-20 19:31:00,1.4806,1.48065,1.48005,1.48035,271800000.0
2009-01-20 19:32:00,1.48035,1.48105,1.48025,1.48045,199200000.0
2009-01-20 19:33:00,1.4804,1.481,1.4804,1.48075,110800000.0
2009-01-20 19:34:00,1.48085,1.48125,1.48075,1.48105,93200000.0
2009-01-20 19:35:00,1.48105,1.4812,1.48095,1.48115,152800000.0
2009-01-20 19:36:00,1.48115,1.48125,1.48095,1.481,53600000.0
2009-01-20 19:37:00,1.4811,1.48115,1.48095,1.481,67800000.0
2009-01-20 19:38:00,1.481,1.4811,1.48095,1.48105,85400000.0
2009-01-20 19:39:00,1.481,1.48105,1.48095,1.481,86400000.0
2009-01-20 19:40:00,1.48105,1.48105,1.48035,1.4804,169000000.0
2009-01-20 19:41:00,1.48045,1.48115,1.48035,1.48095,157200000.0
2009-01-20 19:42:00,1.48105,1.48145,1.48105,1.48125,133400000.0
2009-01-20 19:43:00,1.48125,1.4817,1.4809,1.48165,221800000.0
2009-01-20 19:44:00,1.4817,1.48175,1.4814,1.48145,75400000.0
2009-01-20 19:45:00,1.4814,1.4817,1.4814,1.48155,87200000.0
2009-01-20 19:46:00,1.48145,1.48175,1.4814,1.4815,53600000.0
2009-01-20 19:47:00,1.4816,1.4816,1.48135,1.48135,45200000.0
2009-01-20 19:48:00,1.48135,1.48155,1.48135,1.48155,57800000.0
2009-01-20 19:49:00,1.48155,1.4816,1.48155,1.48155,41400000.0
2009-01-20 19:50:00,1.48155,1.48155,1.48145,1.48155,76400000.0
2009-01-20 19:51:00,1.48155,1.48155,1.48145,1.48155,36200000.0
2009-01-20 19:52:00,1.48155,1.48155,1.48105,1.48105,43800000.0
2009-01-20 19:53:00,1.481,1.481,1.48075,1.4809,81400000.0
2009-01-20 19:54:00,1.48095,1.48095,1.48075,1.48095,85600000.0
2009-01-20 19:55:00,1.481,1.4811,1.48095,1.481,92200000.0
2009-01-20 19:56:00,1.481,1.48145,1.481,1.48135,120600000.0
2009-01-20 19:57:00,1.4814,1.4815,1.4812,1.48125,86400000.0
2009-01-20 19:58:00,1.48125,1.4814,1.48125,1.4813,41200000.0
2009-01-20 19:59:00,1.48125,1.48145,1.48125,1.48145,22000000.0
2009-01-20 20:00:00,1.48145,1.4815,1.48105,1.48105,214800000.0
2009-01-20 20:01:00,1.4811,1.4813,1.48095,1.4811,138000000.0
2009-01-20 20:02:00,1.4811,1.48125,1.48105,1.4812,145200000.0
2009-01-20 20:03:00,1.4812,1.48145,1.481,1.48135,170800000.0
2009-01-20 20:04:00,1.48135,1.48145,1.4813,1.48135,50000000.0
2009-01-20 20:05:00,1.48135,1.48135,1.48125,1.4813,145800000.0
2009-01-20 20:06:00,1.48125,1.48135,1.48115,1.48125,135000000.0
2009-01-20 20:07:00,1.48125,1.48145,1.48115,1.48115,90800000.0
2009-01-20 20:08:00,1.48115,1.4812,1.48075,1.4808,171400000.0
2009-01-20 20:09:00,1.4808,1.48095,1.4808,1.4808,224200000.0
2009-01-20 20:10:00,1.4808,1.48085,1.48045,1.48065,220800000.0
2009-01-20 20:11:00,1.48065,1.48075,1.4806,1.48065,43800000.0
2009-01-20 20:12:00,1.48065,1.4807,1.48055,1.48065,79800000.0
2009-01-20 20:13:00,1.48065,1.4807,1.4806,1.48065,58000000.0
2009-01-20 20:14:00,1.4806,1.4807,1.4806,1.4807,55800000.0
2009-01-20 20:15:00,1.4807,1.4807,1.48055,1.48065,115000000.0
2009-01-20 20:16:00,1.48065,1.48065,1.48045,1.48045,115400000.0
2009-01-20 20:17:00,1.48055,1.48055,1.47995,1.47995,108000000.0
2009-01-20 20:18:00,1.48,1.48015,1.47995,1.48015,127600000.0
2009-01-20 20:19:00,1.48015,1.481,1.48015,1.481,76000000.0
2009-01-20 20:20:00,1.48095,1.48105,1.48095,1.48105,9600000.0
2009-01-20 20:21:00,1.48055,1.48098,1.48048,1.48098,23000000.0
2009-01-20 20:22:00,1.48115,1.48115,1.48095,1.48105,34200000.0
2009-01-20 20:23:00,1.48105,1.4811,1.48095,1.48105,51400000.0
2009-01-20 20:24:00,1.48105,1.48115,1.48105,1.48105,43000000.0
2009-01-20 20:25:00,1.48105,1.4821,1.48105,1.4821,210200000.0
2009-01-20 20:26:00,1.48205,1.4822,1.48165,1.4819,227000000.0
2009-01-20 20:27:00,1.4819,1.48195,1.48175,1.48195,166400000.0
2009-01-20 20:28:00,1.482,1.48235,1.48175,1.48185,269200000.0
2009-01-20 20:29:00,1.4818,1.48185,1.4816,1.48185,92000000.0
2009-01-20 20:30:00,1.48185,1.48185,1.4816,1.4817,275600000.0
2009-01-20 20:31:00,1.4817,1.48185,1.48165,1.48165,109000000.0
2009-01-20 20:32:00,1.4817,1.48175,1.48155,1.4816,109000000.0
2009-01-20 20:33:00,1.48165,1.48175,1.48125,1.48175,174800000.0
2009-01-20 20:34:00,1.4817,1.48215,1.48165,1.48165,217800000.0
2009-01-20 20:35:00,1.4817,1.48185,1.4813,1.4814,377800000.0
2009-01-20 20:36:00,1.4814,1.4816,1.48125,1.4815,303600000.0
2009-01-20 20:37:00,1.4815,1.4817,1.4812,1.4812,209200000.0
2009-01-20 20:38:00,1.4812,1.4813,1.4812,1.48125,143200000.0
2009-01-20 20:39:00,1.48125,1.4813,1.48125,1.48125,89600000.0
2009-01-20 20:40:00,1.48125,1.48235,1.48115,1.48215,264200000.0
2009-01-20 20:41:00,1.48215,1.48235,1.48205,1.48225,160200000.0
2009-01-20 20:42:00,1.4822,1.48235,1.48215,1.48225,152800000.0
2009-01-20 20:43:00,1.4822,1.48245,1.482,1.48215,115000000.0
2009-01-20 20:44:00,1.48215,1.48265,1.48215,1.48265,116600000.0
2009-01-20 20:45:00,1.4827,1.4827,1.48235,1.48255,150200000.0
2009-01-20 20:46:00,1.4825,1.4826,1.48225,1.48235,219600000.0
2009-01-20 20:47:00,1.4824,1.4828,1.4824,1.48255,136600000.0
2009-01-20 20:48:00,1.48255,1.48285,1.48245,1.4826,177800000.0
2009-01-20 20:49:00,1.48265,1.4828,1.48245,1.4826,132000000.0
2009-01-20 20:50:00,1.4826,1.4828,1.48225,1.48275,171400000.0
2009-01-20 20:51:00,1.4827,1.483,1.4822,1.48225,217800000.0
2009-01-20 20:52:00,1.4823,1.48265,1.48225,1.48235,195200000.0
2009-01-20 20:53:00,1.4823,1.48265,1.4819,1.4819,198400000.0
2009-01-20 20:54:00,1.4819,1.4824,1.4818,1.48225,261800000.0
2009-01-20 20:55:00,1.48225,1.48255,1.4821,1.4822,230800000.0
2009-01-20 20:56:00,1.4822,1.4822,1.48135,1.48145,166200000.0
2009-01-20 20:57:00,1.48145,1.4816,1.48135,1.4814,198800000.0
2009-01-20 20:58:00,1.4814,1.4814,1.4809,1.48115,110800000.0
2009-01-20 20:59:00,1.48115,1.48115,1.48105,1.48105,78400000.0
2009-01-20 21:00:00,1.48095,1.48115,1.48095,1.481,193000000.0
2009-01-20 21:01:00,1.481,1.48115,1.48095,1.48115,150000000.0
2009-01-20 21:02:00,1.4812,1.4815,1.4812,1.48125,153600000.0
2009-01-20 21:03:00,1.48125,1.4815,1.48125,1.4815,114400000.0
2009-01-20 21:04:00,1.48145,1.4815,1.48135,1.4815,172200000.0
2009-01-20 21:05:00,1.4815,1.4818,1.48105,1.4813,313600000.0
2009-01-20 21:06:00,1.48125,1.4813,1.48065,1.4809,193000000.0
2009-01-20 21:07:00,1.4809,1.4809,1.48065,1.48065,127600000.0
2009-01-20 21:08:00,1.48065,1.4809,1.48065,1.4808,85200000.0
2009-01-20 21:09:00,1.48085,1.4809,1.48015,1.48025,220000000.0
2009-01-20 21:10:00,1.48025,1.48055,1.48025,1.48035,110200000.0
2009-01-20 21:11:00,1.48035,1.48045,1.47985,1.47985,189800000.0
2009-01-20 21:12:00,1.47985,1.48025,1.47985,1.48015,161200000.0
2009-01-20 21:13:00,1.48015,1.4802,1.48015,1.48015,94400000.0
2009-01-20 21:14:00,1.48015,1.48015,1.4801,1.48015,68600000.0
2009-01-20 21:15:00,1.48015,1.48025,1.4796,1.48,183600000.0
2009-01-20 21:16:00,1.48005,1.4801,1.47985,1.48005,129800000.0
2009-01-20 21:17:00,1.48005,1.4805,1.48005,1.4804,144400000.0
2009-01-20 21:18:00,1.48035,1.4804,1.48005,1.48035,142600000.0
2009-01-20 21:19:00,1.48045,1.4809,1.48035,1.48035,133400000.0
2009-01-20 21:20:00,1.4804,1.4804,1.48035,1.48035,56600000.0
2009-01-20 21:21:00,1.48035,1.4806,1.48035,1.48055,172200000.0
2009-01-20 21:22:00,1.4805,1.4808,1.48015,1.48055,216000000.0
2009-01-20 21:23:00,1.48065,1.48075,1.4805,1.48055,110600000.0
2009-01-20 21:24:00,1.4806,1.4807,1.47955,1.4797,159800000.0
2009-01-20 21:25:00,1.47975,1.48025,1.47975,1.4801,196200000.0
2009-01-20 21:26:00,1.48015,1.48015,1.47995,1.48,286999999.0
2009-01-20 21:27:00,1.48,1.48025,1.47995,1.48025,164600000.0
2009-01-20 21:28:00,1.4802,1.48025,1.47995,1.48005,198200000.0
2009-01-20 21:29:00,1.48005,1.48045,1.48005,1.48015,274800000.0
2009-01-20 21:30:00,1.4802,1.48045,1.48015,1.4804,175000000.0
2009-01-20 21:31:00,1.48045,1.4806,1.48035,1.4806,106600000.0
2009-01-20 21:32:00,1.4806,1.4807,1.48045,1.48055,143000000.0
2009-01-20 21:33:00,1.48055,1.48055,1.48035,1.48045,83000000.0
2009-01-20 21:34:00,1.4804,1.48065,1.4804,1.48055,100600000.0
2009-01-20 21:35:00,1.48055,1.48065,1.47975,1.47995,276400000.0
2009-01-20 21:36:00,1.47995,1.48005,1.47965,1.47975,174000000.0
2009-01-20 21:37:00,1.47975,1.47975,1.47915,1.47915,197600000.0
2009-01-20 21:38:00,1.47915,1.4794,1.47895,1.47925,172000000.0
2009-01-20 21:39:00,1.47925,1.47975,1.47905,1.47955,164600000.0
2009-01-20 21:40:00,1.4795,1.4797,1.47935,1.4796,112800000.0
2009-01-20 21:41:00,1.47955,1.4799,1.47955,1.47985,144400000.0
2009-01-20 21:42:00,1.4799,1.48015,1.4798,1.47985,80200000.0
2009-01-20 21:43:00,1.4798,1.47995,1.47975,1.47985,98800000.0
2009-01-20 21:44:00,1.4798,1.4799,1.47975,1.47975,161400000.0
2009-01-20 21:45:00,1.47975,1.47975,1.4793,1.4794,95400000.0
2009-01-20 21:46:00,1.47935,1.4796,1.4793,1.47935,130400000.0
2009-01-20 21:47:00,1.47935,1.4795,1.47915,1.47945,117000000.0
2009-01-20 21:48:00,1.47915,1.47975,1.47915,1.4796,100400000.0
2009-01-20 21:49:00,1.4796,1.4798,1.47925,1.4793,163000000.0
2009-01-20 21:50:00,1.47935,1.47935,1.47885,1.47885,185600000.0
2009-01-20 21:51:00,1.47895,1.47905,1.47885,1.47905,46000000.0
2009-01-20 21:52:00,1.479,1.4795,1.479,1.47945,84400000.0
2009-01-20 21:53:00,1.4793,1.47935,1.47925,1.4793,40600000.0
2009-01-20 21:54:00,1.4793,1.47975,1.4793,1.4797,75400000.0
2009-01-20 21:55:00,1.4797,1.4797,1.47955,1.47955,96200000.0
2009-01-20 21:56:00,1.47955,1.4796,1.47955,1.4796,79600000.0
2009-01-20 21:57:00,1.4796,1.47965,1.47955,1.47965,66200000.0
2009-01-20 21:58:00,1.47965,1.47965,1.4792,1.4792,102200000.0
2009-01-20 21:59:00,1.4792,1.4792,1.4789,1.47895,131800000.0
2009-01-20 22:00:00,1.4789,1.47925,1.47885,1.47915,94000000.0
2009-01-20 22:01:00,1.4791,1.4791,1.47905,1.4791,80000000.0
2009-01-20 22:02:00,1.4791,1.47915,1.4791,1.4791,70400000.0
2009-01-20 22:03:00,1.4791,1.4791,1.47885,1.4789,149800000.0
2009-01-20 22:04:00,1.47885,1.4791,1.47885,1.479,54800000.0
2009-01-20 22:05:00,1.4791,1.4791,1.47885,1.47895,123800000.0
2009-01-20 22:06:00,1.47895,1.47905,1.47885,1.4789,93400000.0
2009-01-20 22:07:00,1.4789,1.4791,1.4788,1.4789,98000000.0
2009-01-20 22:08:00,1.4789,1.479,1.47885,1.4789,97400000.0
2009-01-20 22:09:00,1.479,1.47935,1.479,1.47915,117800000.0
2009-01-20 22:10:00,1.4792,1.4793,1.479,1.47905,96000000.0
2009-01-20 22:11:00,1.4791,1.4814,1.479,1.4814,108600000.0
2009-01-20 22:12:00,1.481,1.481,1.47895,1.4791,201200000.0
2009-01-20 22:13:00,1.47935,1.47975,1.479,1.4794,92200000.0
2009-01-20 22:14:00,1.47955,1.47955,1.4792,1.4792,60200000.0
2009-01-20 22:15:00,1.4792,1.4793,1.4792,1.4792,51400000.0
2009-01-20 22:16:00,1.4792,1.47925,1.4789,1.4789,58000000.0
2009-01-20 22:17:00,1.4789,1.4789,1.4788,1.47885,36200000.0
2009-01-20 22:18:00,1.479,1.479,1.47875,1.4788,66200000.0
2009-01-20 22:19:00,1.4789,1.4789,1.4787,1.4789,117400000.0
2009-01-20 22:20:00,1.47885,1.47895,1.47875,1.47885,76800000.0
2009-01-20 22:21:00,1.4789,1.4789,1.47885,1.47885,5000000.0
2009-01-20 22:22:00,1.47885,1.47915,1.47885,1.4791,23600000.0
2009-01-20 22:23:00,1.4791,1.4791,1.47905,1.47905,16600000.0
2009-01-20 22:24:00,1.47895,1.479,1.47885,1.4789,57000000.0
2009-01-20 22:25:00,1.479,1.47975,1.479,1.4796,99200000.0
2009-01-20 22:26:00,1.4796,1.47965,1.4793,1.47955,63800000.0
2009-01-20 22:27:00,1.47945,1.48105,1.47925,1.48105,184400000.0
2009-01-20 22:28:00,1.4799,1.4799,1.479,1.47935,183200000.0
2009-01-20 22:29:00,1.47935,1.48005,1.47915,1.4794,142200000.0
2009-01-20 22:30:00,1.4794,1.47975,1.4793,1.4795,240200000.0
2009-01-20 22:31:00,1.47955,1.47985,1.4793,1.47985,84600000.0
2009-01-20 22:32:00,1.4799,1.4805,1.4796,1.4796,137200000.0
2009-01-20 22:33:00,1.4797,1.4802,1.47955,1.4801,55800000.0
2009-01-20 22:34:00,1.4801,1.4802,1.47915,1.47915,104400000.0
2009-01-20 22:35:00,1.4792,1.4796,1.4788,1.479,137800000.0
2009-01-20 22:36:00,1.47915,1.47915,1.47895,1.47905,129600000.0
2009-01-20 22:37:00,1.47905,1.47925,1.47895,1.47895,79600000.0
2009-01-20 22:38:00,1.47895,1.479,1.47895,1.47895,223200000.0
2009-01-20 22:39:00,1.47895,1.4791,1.47895,1.47895,102000000.0
2009-01-20 22:40:00,1.47895,1.47895,1.47875,1.47875,74400000.0
2009-01-20 22:41:00,1.47875,1.47895,1.47875,1.47895,40000000.0
2009-01-20 22:42:00,1.479,1.4791,1.47885,1.4789,81000000.0
2009-01-20 22:43:00,1.479,1.4791,1.47885,1.4789,86000000.0
2009-01-20 22:44:00,1.4789,1.4789,1.4788,1.47885,29400000.0
2009-01-20 22:45:00,1.4789,1.47905,1.47885,1.479,74800000.0
2009-01-20 22:46:00,1.4789,1.47905,1.47865,1.4788,111200000.0
2009-01-20 22:47:00,1.47875,1.479,1.47875,1.4788,108800000.0
2009-01-20 22:48:00,1.4788,1.47885,1.47875,1.4788,193200000.0
2009-01-20 22:49:00,1.47875,1.479,1.47875,1.4788,135400000.0
2009-01-20 22:50:00,1.47895,1.479,1.4788,1.4788,62400000.0
2009-01-20 22:51:00,1.4788,1.4789,1.4788,1.4788,80600000.0
2009-01-20 22:52:00,1.4788,1.4788,1.4788,1.4788,11200000.0
2009-01-20 22:53:00,1.4788,1.4788,1.4779,1.47805,72800000.0
2009-01-20 22:54:00,1.47795,1.4792,1.47795,1.4783,251600000.0
2009-01-20 22:55:00,1.47835,1.4808,1.477,1.4787,216800000.0
2009-01-20 22:56:00,1.47865,1.47905,1.47825,1.47835,147400000.0
2009-01-20 22:57:00,1.47835,1.4786,1.4783,1.47855,101600000.0
2009-01-20 22:58:00,1.4785,1.4785,1.4783,1.4783,34000000.0
2009-01-20 22:59:00,1.47835,1.47885,1.47815,1.4788,86400000.0
2009-01-20 23:00:00,1.4788,1.47885,1.47835,1.47845,82600000.0
2009-01-20 23:01:00,1.4785,1.47855,1.4784,1.4785,60000000.0
2009-01-20 23:02:00,1.47845,1.47855,1.47825,1.4784,88200000.0
2009-01-20 23:03:00,1.47845,1.4786,1.47845,1.4785,47200000.0
2009-01-20 23:04:00,1.47845,1.47855,1.47845,1.47855,33600000.0
2009-01-20 23:05:00,1.4785,1.47855,1.4781,1.4781,94000000.0
2009-01-20 23:06:00,1.47805,1.47835,1.47775,1.47835,132400000.0
2009-01-20 23:07:00,1.4784,1.47845,1.4781,1.47825,83400000.0
2009-01-20 23:08:00,1.47825,1.47845,1.4782,1.47835,60600000.0
2009-01-20 23:09:00,1.4783,1.47835,1.4783,1.47835,8000000.0
2009-01-20 23:10:00,1.4783,1.47835,1.4783,1.47835,4000000.0
2009-01-20 23:11:00,1.4783,1.4784,1.47825,1.47825,41600000.0
2009-01-20 23:12:00,1.47825,1.4783,1.4782,1.47825,26600000.0
2009-01-20 23:13:00,1.4782,1.4787,1.47815,1.47825,112600000.0
2009-01-20 23:14:00,1.47825,1.4784,1.4781,1.47825,110400000.0
2009-01-20 23:15:00,1.47825,1.47835,1.47815,1.4783,139200000.0
2009-01-20 23:16:00,1.4785,1.47865,1.47845,1.4785,31600000.0
2009-01-20 23:17:00,1.4785,1.4787,1.47845,1.47855,122000000.0
2009-01-20 23:18:00,1.47855,1.4789,1.4779,1.4789,63200000.0
2009-01-20 23:19:00,1.479,1.48075,1.479,1.48015,164000000.0
2009-01-20 23:20:00,1.48015,1.48015,1.47885,1.479,119800000.0
2009-01-20 23:21:00,1.47895,1.4792,1.4787,1.4789,69800000.0
2009-01-20 23:22:00,1.4789,1.4789,1.47885,1.47885,3400000.0
2009-01-20 23:23:00,1.4789,1.4789,1.4787,1.47875,50600000.0
2009-01-20 23:24:00,1.47875,1.47875,1.47765,1.47795,86600000.0
2009-01-20 23:25:00,1.47805,1.4783,1.47795,1.47805,91800000.0
2009-01-20 23:26:00,1.47805,1.47845,1.47805,1.47845,99000000.0
2009-01-20 23:27:00,1.4784,1.47845,1.47805,1.4784,59600000.0
2009-01-20 23:28:00,1.4784,1.47845,1.4783,1.47845,104200000.0
2009-01-20 23:29:00,1.47845,1.47865,1.47845,1.4786,60000000.0
2009-01-20 23:30:00,1.47855,1.4788,1.4783,1.47835,96600000.0
2009-01-20 23:31:00,1.4783,1.47845,1.4782,1.4784,46800000.0
2009-01-20 23:32:00,1.4784,1.4785,1.47825,1.47835,37200000.0
2009-01-20 23:33:00,1.47835,1.47855,1.47835,1.47855,20800000.0
2009-01-20 23:34:00,1.4787,1.47885,1.47845,1.4788,114400000.0
2009-01-20 23:35:00,1.47875,1.47885,1.47845,1.4787,91000000.0
2009-01-20 23:36:00,1.47875,1.4788,1.4787,1.47875,54400000.0
2009-01-20 23:37:00,1.47875,1.47885,1.47875,1.47885,55000000.0
2009-01-20 23:38:00,1.47875,1.47875,1.47875,1.47875,7800000.0
2009-01-20 23:39:00,1.47875,1.47875,1.47875,1.47875,6800000.0
2009-01-20 23:40:00,1.47865,1.47865,1.4785,1.4786,58000000.0
2009-01-20 23:41:00,1.47855,1.4786,1.4785,1.4786,24200000.0
2009-01-20 23:42:00,1.47865,1.47865,1.47855,1.4786,28800000.0
2009-01-20 23:43:00,1.47855,1.47865,1.4785,1.4786,30600000.0
2009-01-20 23:44:00,1.47855,1.47865,1.4785,1.47855,29200000.0
2009-01-20 23:45:00,1.47855,1.4787,1.47855,1.47865,49200000.0
2009-01-20 23:46:00,1.4786,1.47885,1.4786,1.4788,43000000.0
2009-01-20 23:47:00,1.47875,1.47885,1.47865,1.47875,47600000.0
2009-01-20 23:48:00,1.47875,1.47895,1.47875,1.47895,83600000.0
2009-01-20 23:49:00,1.47895,1.4796,1.4788,1.47905,108800000.0
2009-01-20 23:50:00,1.47905,1.47955,1.47875,1.479,104200000.0
2009-01-20 23:51:00,1.479,1.4794,1.479,1.4794,37400000.0
2009-01-20 23:52:00,1.47955,1.47965,1.4788,1.4793,83600000.0
2009-01-20 23:53:00,1.47935,1.47945,1.4793,1.47935,58200000.0
2009-01-20 23:54:00,1.47945,1.47945,1.4788,1.4789,91800000.0
2009-01-20 23:55:00,1.47905,1.47925,1.4787,1.4792,66400000.0
2009-01-20 23:56:00,1.4792,1.4792,1.4789,1.4789,64200000.0
2009-01-20 23:57:00,1.4789,1.4791,1.4787,1.4791,245800000.0
2009-01-20 23:58:00,1.47915,1.48045,1.479,1.4792,252600000.0
2009-01-20 23:59:00,1.4792,1.4792,1.47875,1.47875,21200000.0
2009-01-21 00:00:00,1.47915,1.4793,1.4788,1.47895,14000000.0
2009-01-21 00:01:00,1.47895,1.47895,1.4788,1.47885,7600000.0
2009-01-21 00:02:00,1.4788,1.47895,1.4786,1.4786,28800000.0
2009-01-21 00:03:00,1.4786,1.4787,1.47745,1.4787,48000000.0
2009-01-21 00:04:00,1.47865,1.479,1.47835,1.47855,33000000.0
2009-01-21 00:05:00,1.4787,1.4788,1.4773,1.4773,28600000.0
2009-01-21 00:06:00,1.4775,1.47825,1.4775,1.47795,22000000.0
2009-01-21 00:07:00,1.47805,1.47865,1.478,1.47825,13600000.0
2009-01-21 00:08:00,1.4782,1.47915,1.47805,1.47915,34200000.0
2009-01-21 00:09:00,1.47905,1.4796,1.479,1.4793,21600000.0
2009-01-21 00:10:00,1.4793,1.4793,1.4777,1.47805,12600000.0
2009-01-21 00:11:00,1.4781,1.4784,1.4781,1.47835,11000000.0
2009-01-21 00:12:00,1.4784,1.47855,1.47835,1.47855,10000000.0
2009-01-21 00:13:00,1.4786,1.4786,1.478,1.478,9000000.0
2009-01-21 00:14:00,1.4778,1.47785,1.4778,1.47785,5200000.0
2009-01-21 00:15:00,1.47785,1.47875,1.47785,1.4786,19600000.0
2009-01-21 00:16:00,1.47865,1.479,1.47865,1.47875,22600000.0
2009-01-21 00:17:00,1.479,1.4794,1.4786,1.47865,44800000.0
2009-01-21 00:18:00,1.4786,1.47935,1.47805,1.47895,22600000.0
2009-01-21 00:19:00,1.4789,1.4789,1.47885,1.4789,6200000.0
2009-01-21 00:20:00,1.47885,1.4789,1.47885,1.4789,16000000.0
2009-01-21 00:21:00,1.4788,1.47895,1.4788,1.47895,9000000.0
2009-01-21 00:22:00,1.479,1.47955,1.4788,1.47895,47800000.0
2009-01-21 00:23:00,1.4789,1.47935,1.4789,1.47915,25200000.0
2009-01-21 00:24:00,1.4791,1.4792,1.4788,1.4788,8200000.0
2009-01-21 00:25:00,1.4788,1.4788,1.47845,1.47845,6000000.0
2009-01-21 00:26:00,1.4785,1.4785,1.47795,1.4781,17600000.0
2009-01-21 00:27:00,1.47805,1.4782,1.47795,1.47805,13800000.0
2009-01-21 00:28:00,1.4781,1.4785,1.4779,1.47835,38800000.0
2009-01-21 00:29:00,1.47795,1.4782,1.4779,1.47795,49600000.0
2009-01-21 00:30:00,1.47795,1.478,1.47795,1.47795,64800000.0
2009-01-21 00:31:00,1.47795,1.478,1.4779,1.47795,39400000.0
2009-01-21 00:32:00,1.47795,1.47835,1.4779,1.47835,57200000.0
2009-01-21 00:33:00,1.47825,1.47835,1.4781,1.47825,38600000.0
2009-01-21 00:34:00,1.47815,1.4782,1.4779,1.47815,36400000.0
2009-01-21 00:35:00,1.4783,1.4783,1.47815,1.4782,19200000.0
2009-01-21 00:36:00,1.4783,1.4783,1.478,1.4781,24600000.0
2009-01-21 00:37:00,1.47805,1.47825,1.4779,1.4782,33400000.0
2009-01-21 00:38:00,1.47825,1.47825,1.4781,1.47815,3400000.0
2009-01-21 00:39:00,1.4781,1.4781,1.47795,1.47805,32200000.0
2009-01-21 00:40:00,1.4781,1.4781,1.47795,1.478,26800000.0
2009-01-21 00:41:00,1.478,1.478,1.4779,1.478,61200000.0
2009-01-21 00:42:00,1.4781,1.47825,1.478,1.47825,5600000.0
2009-01-21 00:43:00,1.4783,1.4783,1.4781,1.47815,12000000.0
2009-01-21 00:44:00,1.4781,1.47835,1.4781,1.47835,17800000.0
2009-01-21 00:45:00,1.47835,1.4784,1.47815,1.47825,21600000.0
2009-01-21 00:46:00,1.47835,1.4784,1.47825,1.47825,5600000.0
2009-01-21 00:47:00,1.47825,1.4783,1.47825,1.4783,9800000.0
2009-01-21 00:48:00,1.47825,1.4785,1.47825,1.4783,41800000.0
2009-01-21 00:49:00,1.4783,1.47835,1.4779,1.4779,16600000.0
2009-01-21 00:50:00,1.478,1.47815,1.478,1.47805,18600000.0
2009-01-21 00:51:00,1.478,1.47815,1.478,1.47815,10000000.0
2009-01-21 00:52:00,1.478,1.47805,1.478,1.47805,7200000.0
2009-01-21 00:53:00,1.47815,1.47815,1.478,1.47805,21200000.0
2009-01-21 00:54:00,1.47805,1.47825,1.478,1.47825,24400000.0
2009-01-21 00:55:00,1.47835,1.47835,1.47805,1.47815,36200000.0
2009-01-21 00:56:00,1.4782,1.47825,1.4779,1.47805,18000000.0
2009-01-21 00:57:00,1.47825,1.47825,1.47805,1.4782,8000000.0
2009-01-21 00:58:00,1.4782,1.47825,1.47785,1.4779,36000000.0
2009-01-21 00:59:00,1.4779,1.47805,1.47785,1.47785,8600000.0
2009-01-21 01:00:00,1.47785,1.4783,1.4776,1.4776,89200000.0
2009-01-21 01:01:00,1.47765,1.47775,1.4776,1.47775,32000000.0
2009-01-21 01:02:00,1.47775,1.4779,1.4777,1.4777,78400000.0
2009-01-21 01:03:00,1.47775,1.47795,1.4777,1.47785,36600000.0
2009-01-21 01:04:00,1.4777,1.4777,1.4777,1.4777,27200000.0
2009-01-21 01:05:00,1.4777,1.4778,1.4777,1.4777,41800000.0
2009-01-21 01:06:00,1.4778,1.4778,1.4778,1.4778,3000000.0
2009-01-21 01:07:00,1.47785,1.4779,1.4778,1.4779,25800000.0
2009-01-21 01:08:00,1.47785,1.47785,1.47785,1.47785,1000000.0
2009-01-21 01:09:00,1.4779,1.4779,1.4778,1.4778,78600000.0
2009-01-21 01:10:00,1.4778,1.4779,1.4778,1.4779,25600000.0
2009-01-21 01:11:00,1.4779,1.4781,1.4778,1.4781,44200000.0
2009-01-21 01:12:00,1.4781,1.4783,1.47785,1.4783,40400000.0
2009-01-21 01:13:00,1.47835,1.47835,1.4781,1.4782,30600000.0
2009-01-21 01:14:00,1.4782,1.4782,1.4779,1.47795,30000000.0
2009-01-21 01:15:00,1.47785,1.4779,1.4775,1.4777,75200000.0
2009-01-21 01:16:00,1.4777,1.4778,1.4774,1.4777,107800000.0
2009-01-21 01:17:00,1.4777,1.4777,1.4777,1.4777,18000000.0
2009-01-21 01:18:00,1.4776,1.4777,1.4776,1.4777,13200000.0
2009-01-21 01:19:00,1.4777,1.4779,1.4777,1.47785,11600000.0
2009-01-21 01:20:00,1.4778,1.4784,1.4777,1.4784,68800000.0
2009-01-21 01:21:00,1.4785,1.4785,1.47815,1.4783,71000000.0
2009-01-21 01:22:00,1.4783,1.47835,1.4782,1.4783,12800000.0
2009-01-21 01:23:00,1.47835,1.4784,1.4783,1.4783,5800000.0
2009-01-21 01:24:00,1.4783,1.4785,1.4783,1.4785,18200000.0
2009-01-21 01:25:00,1.47845,1.4785,1.478,1.47815,99800000.0
2009-01-21 01:26:00,1.47815,1.47835,1.47795,1.47805,91600000.0
2009-01-21 01:27:00,1.4784,1.4784,1.47805,1.4782,36200000.0
2009-01-21 01:28:00,1.47815,1.4782,1.47805,1.4781,15600000.0
2009-01-21 01:29:00,1.47805,1.47825,1.478,1.47815,61400000.0
2009-01-21 01:30:00,1.47825,1.47835,1.4779,1.47835,61000000.0
2009-01-21 01:31:00,1.4785,1.4786,1.478,1.47815,28400000.0
2009-01-21 01:32:00,1.47815,1.47815,1.478,1.47805,14800000.0
2009-01-21 01:33:00,1.47805,1.4782,1.47805,1.4782,13400000.0
2009-01-21 01:34:00,1.47815,1.47825,1.4781,1.47825,26600000.0
2009-01-21 01:35:00,1.4782,1.4782,1.4781,1.4782,6400000.0
2009-01-21 01:36:00,1.4781,1.47825,1.47805,1.4781,24400000.0
2009-01-21 01:37:00,1.4781,1.47815,1.4781,1.47815,2400000.0
2009-01-21 01:38:00,1.4781,1.47825,1.478,1.47825,14800000.0
2009-01-21 01:39:00,1.4782,1.47825,1.4781,1.47815,14200000.0
2009-01-21 01:40:00,1.4782,1.4786,1.47815,1.4782,36000000.0
2009-01-21 01:41:00,1.47825,1.47855,1.47815,1.47835,71600000.0
2009-01-21 01:42:00,1.4783,1.4787,1.4782,1.47865,62200000.0
2009-01-21 01:43:00,1.4788,1.4788,1.4784,1.47845,25800000.0
2009-01-21 01:44:00,1.4785,1.4785,1.4784,1.47845,9000000.0
2009-01-21 01:45:00,1.47835,1.47845,1.47835,1.47845,9600000.0
2009-01-21 01:46:00,1.4785,1.47865,1.4784,1.4786,9000000.0
2009-01-21 01:47:00,1.4787,1.47875,1.47865,1.47865,21800000.0
2009-01-21 01:48:00,1.47865,1.47865,1.4785,1.47865,36800000.0
2009-01-21 01:49:00,1.4786,1.4786,1.47835,1.47845,48000000.0
2009-01-21 01:50:00,1.47845,1.47855,1.4783,1.4784,45000000.0
2009-01-21 01:51:00,1.47835,1.47865,1.47825,1.47845,36000000.0
2009-01-21 01:52:00,1.4784,1.47865,1.4784,1.47865,17000000.0
2009-01-21 01:53:00,1.47865,1.47905,1.47865,1.479,35000000.0
2009-01-21 01:54:00,1.47905,1.4791,1.47845,1.47845,96600000.0
2009-01-21 01:55:00,1.4783,1.47835,1.4781,1.4783,179600000.0
2009-01-21 01:56:00,1.4783,1.47835,1.47795,1.47815,320800000.0
2009-01-21 01:57:00,1.47815,1.47865,1.4779,1.47855,283400000.0
2009-01-21 01:58:00,1.47865,1.4788,1.47855,1.47875,46200000.0
2009-01-21 01:59:00,1.47865,1.4787,1.47825,1.4784,112600000.0
2009-01-21 02:00:00,1.4784,1.47855,1.47795,1.47795,148600000.0
2009-01-21 02:01:00,1.47805,1.4783,1.47805,1.4782,39200000.0
2009-01-21 02:02:00,1.47825,1.47845,1.4782,1.4782,27600000.0
2009-01-21 02:03:00,1.47825,1.4787,1.47815,1.4786,100400000.0
2009-01-21 02:04:00,1.4786,1.4786,1.47825,1.47825,35600000.0
2009-01-21 02:05:00,1.47825,1.47825,1.47825,1.47825,49000000.0
2009-01-21 02:06:00,1.47825,1.4783,1.4779,1.478,65400000.0
2009-01-21 02:07:00,1.478,1.478,1.478,1.478,5400000.0
2009-01-21 02:08:00,1.478,1.478,1.478,1.478,7200000.0
2009-01-21 02:09:00,1.478,1.478,1.4775,1.4778,86600000.0
2009-01-21 02:10:00,1.47755,1.47805,1.47755,1.47795,161800000.0
2009-01-21 02:11:00,1.4779,1.4779,1.4778,1.4779,60200000.0
2009-01-21 02:12:00,1.4779,1.47815,1.47785,1.478,197400000.0
2009-01-21 02:13:00,1.4781,1.47815,1.478,1.478,159400000.0
2009-01-21 02:14:00,1.478,1.478,1.47795,1.478,59600000.0
2009-01-21 02:15:00,1.478,1.47805,1.4775,1.47785,176400000.0
2009-01-21 02:16:00,1.47785,1.4779,1.47775,1.4778,61600000.0
2009-01-21 02:17:00,1.4778,1.4778,1.4775,1.4775,99000000.0
2009-01-21 02:18:00,1.4775,1.4779,1.4775,1.4779,63600000.0
2009-01-21 02:19:00,1.47785,1.4779,1.4778,1.4779,66000000.0
2009-01-21 02:20:00,1.478,1.4781,1.47775,1.4779,93400000.0
2009-01-21 02:21:00,1.47776,1.47781,1.47749,1.47753,14800000.0
2009-01-21 02:22:00,1.4779,1.4779,1.4778,1.4779,74400000.0
2009-01-21 02:23:00,1.4779,1.47795,1.47765,1.4779,40400000.0
2009-01-21 02:24:00,1.47741,1.47765,1.47741,1.47759,6400000.0
2009-01-21 02:25:00,1.4779,1.4779,1.4778,1.47785,30600000.0
2009-01-21 02:26:00,1.47785,1.4779,1.47785,1.4779,27200000.0
2009-01-21 02:27:00,1.47785,1.4779,1.4778,1.4779,16800000.0
2009-01-21 02:28:00,1.4779,1.478,1.47775,1.47785,45800000.0
2009-01-21 02:29:00,1.4778,1.4779,1.4776,1.4776,37000000.0
2009-01-21 02:30:00,1.4776,1.4778,1.4775,1.4775,141800000.0
2009-01-21 02:31:00,1.47755,1.4779,1.47755,1.4779,41600000.0
2009-01-21 02:32:00,1.47805,1.4781,1.4776,1.47795,121200000.0
2009-01-21 02:33:00,1.4779,1.478,1.4775,1.4775,122800000.0
2009-01-21 02:34:00,1.4775,1.4778,1.4775,1.4776,109800000.0
2009-01-21 02:35:00,1.4776,1.4776,1.4776,1.4776,52000000.0
2009-01-21 02:36:00,1.4776,1.47775,1.4775,1.4777,108400000.0
2009-01-21 02:37:00,1.4778,1.4782,1.4778,1.478,26400000.0
2009-01-21 02:38:00,1.478,1.478,1.4779,1.4779,4000000.0
2009-01-21 02:39:00,1.478,1.47825,1.478,1.47825,15200000.0
2009-01-21 02:40:00,1.4783,1.4783,1.4778,1.4778,17400000.0
2009-01-21 02:41:00,1.478,1.47825,1.4775,1.4775,94800000.0
2009-01-21 02:42:00,1.4775,1.4782,1.4775,1.47815,130600000.0
2009-01-21 02:43:00,1.47805,1.4785,1.478,1.47805,48400000.0
2009-01-21 02:44:00,1.47805,1.4783,1.4779,1.4779,158600000.0
2009-01-21 02:45:00,1.478,1.4785,1.47775,1.4784,63600000.0
2009-01-21 02:46:00,1.47835,1.47895,1.47785,1.47895,158400000.0
2009-01-21 02:47:00,1.4791,1.48015,1.4791,1.4793,92600000.0
2009-01-21 02:48:00,1.47915,1.47985,1.47905,1.47925,227000000.0
2009-01-21 02:49:00,1.4791,1.4796,1.47785,1.47875,308800000.0
2009-01-21 02:50:00,1.4786,1.47945,1.47825,1.47895,87800000.0
2009-01-21 02:51:00,1.47895,1.48015,1.4788,1.48,155000000.0
2009-01-21 02:52:00,1.47965,1.47995,1.4794,1.4794,69800000.0
2009-01-21 02:53:00,1.4794,1.4794,1.4794,1.4794,13400000.0
2009-01-21 02:54:00,1.4794,1.4794,1.47815,1.4787,198000000.0
2009-01-21 02:55:00,1.4787,1.47885,1.47865,1.47865,61800000.0
2009-01-21 02:56:00,1.47865,1.47865,1.47805,1.47865,84000000.0
2009-01-21 02:57:00,1.4787,1.4797,1.4786,1.4797,84800000.0
2009-01-21 02:58:00,1.47955,1.47955,1.47895,1.479,32600000.0
2009-01-21 02:59:00,1.479,1.479,1.4785,1.4787,202800000.0
2009-01-21 03:00:00,1.4787,1.47895,1.47855,1.47895,50200000.0
2009-01-21 03:01:00,1.4789,1.47925,1.4789,1.47915,99200000.0
2009-01-21 03:02:00,1.4792,1.4793,1.47875,1.4792,45800000.0
2009-01-21 03:03:00,1.4792,1.4792,1.47855,1.47875,68800000.0
2009-01-21 03:04:00,1.47865,1.479,1.47865,1.4788,33800000.0
2009-01-21 03:05:00,1.4788,1.4789,1.47875,1.47885,95800000.0
2009-01-21 03:06:00,1.47844,1.47856,1.47843,1.47856,21200000.0
2009-01-21 03:07:00,1.479,1.4801,1.47885,1.4794,307200000.0
2009-01-21 03:08:00,1.4795,1.4795,1.479,1.47935,199400000.0
2009-01-21 03:09:00,1.47935,1.4796,1.479,1.4793,161600000.0
2009-01-21 03:10:00,1.4793,1.47955,1.479,1.4791,317400000.0
2009-01-21 03:11:00,1.4791,1.4792,1.4791,1.47915,70400000.0
2009-01-21 03:12:00,1.4791,1.47915,1.4791,1.47915,19000000.0
2009-01-21 03:13:00,1.47915,1.47915,1.47915,1.47915,3600000.0
2009-01-21 03:14:00,1.47863,1.47891,1.4786,1.47891,23200000.0
2009-01-21 03:15:00,1.47895,1.47899,1.47853,1.4788,15400000.0
2009-01-21 03:16:00,1.47915,1.47915,1.4791,1.4791,19400000.0
2009-01-21 03:17:00,1.47915,1.4794,1.47915,1.47935,174200000.0
2009-01-21 03:18:00,1.4794,1.47945,1.47915,1.47915,138200000.0
2009-01-21 03:19:00,1.47915,1.47915,1.479,1.479,37400000.0
2009-01-21 03:20:00,1.47885,1.47885,1.47875,1.47885,21200000.0
2009-01-21 03:21:00,1.47895,1.47925,1.47875,1.47895,53600000.0
2009-01-21 03:22:00,1.47895,1.47905,1.47895,1.47895,72800000.0
2009-01-21 03:23:00,1.47895,1.47895,1.47895,1.47895,5000000.0
2009-01-21 03:24:00,1.47895,1.47905,1.47885,1.47895,111800000.0
2009-01-21 03:25:00,1.47885,1.4791,1.47885,1.479,113000000.0
2009-01-21 03:26:00,1.479,1.47905,1.47895,1.479,30000000.0
2009-01-21 03:27:00,1.479,1.4791,1.47885,1.47885,28600000.0
2009-01-21 03:28:00,1.479,1.47905,1.479,1.47905,9000000.0
2009-01-21 03:29:00,1.47905,1.47905,1.47905,1.47905,2400000.0
2009-01-21 03:30:00,1.47905,1.47905,1.47905,1.47905,12600000.0
2009-01-21 03:31:00,1.47905,1.4791,1.479,1.47905,28600000.0
2009-01-21 03:32:00,1.47905,1.4791,1.47905,1.47905,5400000.0
2009-01-21 03:33:00,1.47882,1.47894,1.47851,1.47851,20200000.0
2009-01-21 03:34:00,1.47864,1.47877,1.47853,1.47862,9000000.0
2009-01-21 03:35:00,1.4791,1.4791,1.47905,1.47905,20400000.0
2009-01-21 03:36:00,1.47915,1.4794,1.47895,1.47895,27800000.0
2009-01-21 03:37:00,1.47905,1.47905,1.47905,1.47905,1800000.0
2009-01-21 03:38:00,1.47905,1.4792,1.47905,1.47905,9600000.0
2009-01-21 03:39:00,1.47873,1.47885,1.4787,1.47872,18400000.0
2009-01-21 03:40:00,1.47905,1.47905,1.47905,1.47905,2400000.0
2009-01-21 03:41:00,1.4791,1.4791,1.47905,1.47905,4200000.0
2009-01-21 03:42:00,1.47905,1.4797,1.47905,1.4796,68800000.0
2009-01-21 03:43:00,1.4796,1.4798,1.47915,1.4793,82400000.0
2009-01-21 03:44:00,1.47925,1.47925,1.47915,1.4792,61400000.0
2009-01-21 03:45:00,1.47925,1.4794,1.4791,1.4791,162000000.0
2009-01-21 03:46:00,1.4791,1.47955,1.479,1.4791,215200000.0
2009-01-21 03:47:00,1.47925,1.4793,1.4791,1.4791,72600000.0
2009-01-21 03:48:00,1.4791,1.4791,1.479,1.4791,9000000.0
2009-01-21 03:49:00,1.47915,1.4792,1.47905,1.4791,34200000.0
2009-01-21 03:50:00,1.4792,1.4792,1.479,1.4792,54800000.0
2009-01-21 03:51:00,1.47925,1.4796,1.4791,1.4795,65000000.0
2009-01-21 03:52:00,1.4795,1.47965,1.47905,1.47905,85200000.0
2009-01-21 03:53:00,1.47905,1.47935,1.47895,1.47925,142800000.0
2009-01-21 03:54:00,1.47925,1.47965,1.479,1.47965,146000000.0
2009-01-21 03:55:00,1.47965,1.48,1.47965,1.4798,86000000.0
2009-01-21 03:56:00,1.4798,1.48005,1.4798,1.47995,150200000.0
2009-01-21 03:57:00,1.48,1.48015,1.4799,1.48,64000000.0
2009-01-21 03:58:00,1.48005,1.48005,1.48,1.48,46200000.0
2009-01-21 03:59:00,1.48,1.4801,1.48,1.48005,13600000.0
2009-01-21 04:00:00,1.48005,1.48015,1.47995,1.47995,64400000.0
2009-01-21 04:01:00,1.47995,1.47995,1.4798,1.4798,34000000.0
2009-01-21 04:02:00,1.4798,1.4798,1.4798,1.4798,4200000.0
2009-01-21 04:03:00,1.4798,1.48,1.4793,1.4798,77600000.0
2009-01-21 04:04:00,1.47985,1.4808,1.47985,1.4805,208000000.0
2009-01-21 04:05:00,1.4806,1.481,1.48025,1.4803,193600000.0
2009-01-21 04:06:00,1.4803,1.4803,1.48005,1.48015,47600000.0
2009-01-21 04:07:00,1.4801,1.4807,1.4801,1.4803,130800000.0
2009-01-21 04:08:00,1.48025,1.48045,1.48015,1.4803,97200000.0
2009-01-21 04:09:00,1.4803,1.4804,1.4803,1.4803,26400000.0
2009-01-21 04:10:00,1.48025,1.4804,1.4801,1.4801,84000000.0
2009-01-21 04:11:00,1.48025,1.4804,1.4801,1.4804,44600000.0
2009-01-21 04:12:00,1.48045,1.48085,1.48035,1.4805,146600000.0
2009-01-21 04:13:00,1.48045,1.48045,1.48005,1.48015,108800000.0
2009-01-21 04:14:00,1.4802,1.4809,1.4802,1.48055,46200000.0
2009-01-21 04:15:00,1.48055,1.48055,1.48035,1.48035,102800000.0
2009-01-21 04:16:00,1.4804,1.48055,1.4804,1.4805,29800000.0
2009-01-21 04:17:00,1.4805,1.4805,1.48015,1.4802,49200000.0
2009-01-21 04:18:00,1.4802,1.4802,1.48,1.48,54200000.0
2009-01-21 04:19:00,1.48,1.48005,1.47975,1.47985,141000000.0
2009-01-21 04:20:00,1.47985,1.48015,1.4796,1.48015,77800000.0
2009-01-21 04:21:00,1.47995,1.48035,1.4797,1.47985,71200000.0
2009-01-21 04:22:00,1.4797,1.47985,1.4796,1.4797,67000000.0
2009-01-21 04:23:00,1.4797,1.4797,1.4796,1.4796,34000000.0
2009-01-21 04:24:00,1.4796,1.4796,1.4796,1.4796,61600000.0
2009-01-21 04:25:00,1.4796,1.4796,1.4796,1.4796,24000000.0
2009-01-21 04:26:00,1.4796,1.47985,1.4796,1.4796,31400000.0
2009-01-21 04:27:00,1.4796,1.4798,1.4796,1.4797,75600000.0
2009-01-21 04:28:00,1.4797,1.4797,1.4796,1.4796,47600000.0
2009-01-21 04:29:00,1.4796,1.4798,1.4796,1.4798,87800000.0
2009-01-21 04:30:00,1.47985,1.48035,1.47985,1.4803,52200000.0
2009-01-21 04:31:00,1.4803,1.48035,1.47975,1.48015,88200000.0
2009-01-21 04:32:00,1.48015,1.4809,1.4799,1.4809,184800000.0
2009-01-21 04:33:00,1.4809,1.4809,1.48015,1.4806,180600000.0
2009-01-21 04:34:00,1.48055,1.4809,1.48025,1.4804,144800000.0
2009-01-21 04:35:00,1.48045,1.48045,1.4798,1.4799,167600000.0
2009-01-21 04:36:00,1.47985,1.48,1.4795,1.4798,100200000.0
2009-01-21 04:37:00,1.47985,1.47985,1.4795,1.4795,59400000.0
2009-01-21 04:38:00,1.4795,1.47985,1.4794,1.4798,94000000.0
2009-01-21 04:39:00,1.4798,1.4803,1.4798,1.48015,82200000.0
2009-01-21 04:40:00,1.4803,1.48095,1.48005,1.48035,152200000.0
2009-01-21 04:41:00,1.4803,1.4808,1.4803,1.4806,136200000.0
2009-01-21 04:42:00,1.4807,1.4808,1.48035,1.4808,114200000.0
2009-01-21 04:43:00,1.4808,1.4808,1.4805,1.4808,120400000.0
2009-01-21 04:44:00,1.48075,1.4809,1.48065,1.4808,97400000.0
2009-01-21 04:45:00,1.48075,1.48135,1.48065,1.48115,217000000.0
2009-01-21 04:46:00,1.48115,1.4812,1.48105,1.48105,60800000.0
2009-01-21 04:47:00,1.48105,1.48115,1.48095,1.48115,34600000.0
2009-01-21 04:48:00,1.48115,1.48145,1.4811,1.4814,68200000.0
2009-01-21 04:49:00,1.4815,1.4815,1.481,1.481,47000000.0
2009-01-21 04:50:00,1.481,1.48135,1.481,1.48125,49000000.0
2009-01-21 04:51:00,1.4813,1.4813,1.481,1.4812,52200000.0
2009-01-21 04:52:00,1.48115,1.4814,1.4811,1.48125,38000000.0
2009-01-21 04:53:00,1.48125,1.48125,1.481,1.481,102800000.0
2009-01-21 04:54:00,1.481,1.48125,1.48075,1.4812,48400000.0
2009-01-21 04:55:00,1.4814,1.4817,1.481,1.4817,136000000.0
2009-01-21 04:56:00,1.48165,1.4817,1.48125,1.4813,70200000.0
2009-01-21 04:57:00,1.48145,1.48145,1.4807,1.4809,76200000.0
2009-01-21 04:58:00,1.48095,1.4814,1.4808,1.481,96400000.0
2009-01-21 04:59:00,1.48095,1.48115,1.48095,1.48105,26000000.0
2009-01-21 05:00:00,1.4812,1.48125,1.4807,1.4808,72600000.0
2009-01-21 05:01:00,1.48085,1.48085,1.4808,1.4808,103400000.0
2009-01-21 05:02:00,1.4808,1.48105,1.48075,1.4808,181800000.0
2009-01-21 05:03:00,1.4808,1.4811,1.4808,1.4808,116200000.0
2009-01-21 05:04:00,1.4808,1.48115,1.4808,1.481,69600000.0
2009-01-21 05:05:00,1.48095,1.48115,1.4809,1.48105,46000000.0
2009-01-21 05:06:00,1.48105,1.48105,1.4808,1.481,52600000.0
2009-01-21 05:07:00,1.48115,1.4812,1.48095,1.4812,70800000.0
2009-01-21 05:08:00,1.4812,1.48135,1.4811,1.4812,28800000.0
2009-01-21 05:09:00,1.4812,1.4812,1.4812,1.4812,7200000.0
2009-01-21 05:10:00,1.48125,1.48125,1.4812,1.4812,5000000.0
2009-01-21 05:11:00,1.48125,1.48125,1.48115,1.4812,56800000.0
2009-01-21 05:12:00,1.48125,1.4813,1.48095,1.4812,86600000.0
2009-01-21 05:13:00,1.48125,1.4816,1.4811,1.48145,86200000.0
2009-01-21 05:14:00,1.48145,1.48355,1.48145,1.48355,195600000.0
2009-01-21 05:15:00,1.48355,1.4839,1.4829,1.48305,239400000.0
2009-01-21 05:16:00,1.4832,1.48355,1.48245,1.4835,253200000.0
2009-01-21 05:17:00,1.4834,1.4837,1.48315,1.48325,158200000.0
2009-01-21 05:18:00,1.4832,1.4835,1.48265,1.483,176200000.0
2009-01-21 05:19:00,1.4829,1.483,1.4819,1.4824,186000000.0
2009-01-21 05:20:00,1.48245,1.4829,1.482,1.4822,407600000.0
2009-01-21 05:21:00,1.4825,1.48285,1.4821,1.48255,270600000.0
2009-01-21 05:22:00,1.4826,1.4827,1.48195,1.4822,297800000.0
2009-01-21 05:23:00,1.4822,1.4824,1.4819,1.4824,188600000.0
2009-01-21 05:24:00,1.4823,1.48235,1.482,1.48205,182800000.0
2009-01-21 05:25:00,1.482,1.48215,1.4816,1.48215,106800000.0
2009-01-21 05:26:00,1.4821,1.4822,1.4815,1.4818,277400000.0
2009-01-21 05:27:00,1.4818,1.4824,1.48175,1.48225,162200000.0
2009-01-21 05:28:00,1.4822,1.48225,1.4821,1.48225,85800000.0
2009-01-21 05:29:00,1.48225,1.4826,1.48225,1.4825,58000000.0
2009-01-21 05:30:00,1.4825,1.4827,1.4825,1.4826,105200000.0
2009-01-21 05:31:00,1.4826,1.4826,1.48205,1.4822,206600000.0
2009-01-21 05:32:00,1.4822,1.48245,1.4821,1.4823,71000000.0
2009-01-21 05:33:00,1.48245,1.4825,1.48245,1.4825,40400000.0
2009-01-21 05:34:00,1.48265,1.4839,1.48265,1.48355,51000000.0
2009-01-21 05:35:00,1.4837,1.48405,1.48355,1.4837,31200000.0
2009-01-21 05:36:00,1.48365,1.48365,1.48315,1.4832,122400000.0
2009-01-21 05:37:00,1.4832,1.4837,1.48315,1.4834,88200000.0
2009-01-21 05:38:00,1.4834,1.48345,1.48335,1.48335,12800000.0
2009-01-21 05:39:00,1.48335,1.48335,1.48315,1.48315,140200000.0
2009-01-21 05:40:00,1.48315,1.48335,1.48315,1.48315,98000000.0
2009-01-21 05:41:00,1.48315,1.4833,1.48315,1.4832,169200000.0
2009-01-21 05:42:00,1.4832,1.4832,1.4831,1.4831,80600000.0
2009-01-21 05:43:00,1.48315,1.4834,1.4831,1.4832,127400000.0
2009-01-21 05:44:00,1.4832,1.4832,1.4832,1.4832,45600000.0
2009-01-21 05:45:00,1.4832,1.4832,1.48285,1.4829,95600000.0
2009-01-21 05:46:00,1.4829,1.4829,1.4824,1.48255,107400000.0
2009-01-21 05:47:00,1.4827,1.4827,1.4826,1.4826,31000000.0
2009-01-21 05:48:00,1.4826,1.4826,1.48255,1.4826,41400000.0
2009-01-21 05:49:00,1.4826,1.4826,1.4826,1.4826,5000000.0
2009-01-21 05:50:00,1.4826,1.4826,1.4825,1.4825,28600000.0
2009-01-21 05:51:00,1.4826,1.4828,1.4825,1.4825,41800000.0
2009-01-21 05:52:00,1.4825,1.4826,1.4825,1.4825,24000000.0
2009-01-21 05:53:00,1.4825,1.4826,1.4825,1.48255,36200000.0
2009-01-21 05:54:00,1.4826,1.48275,1.48245,1.4826,111800000.0
2009-01-21 05:55:00,1.4825,1.4826,1.4825,1.4825,50000000.0
2009-01-21 05:56:00,1.4825,1.4825,1.4821,1.4821,111000000.0
2009-01-21 05:57:00,1.4821,1.48235,1.48205,1.48225,155400000.0
2009-01-21 05:58:00,1.4823,1.4824,1.48185,1.4824,180200000.0
2009-01-21 05:59:00,1.4824,1.4824,1.4822,1.4823,19000000.0
2009-01-21 06:00:00,1.4823,1.4826,1.48215,1.4826,43000000.0
2009-01-21 06:01:00,1.48255,1.4831,1.48245,1.4827,96000000.0
2009-01-21 06:02:00,1.48275,1.4832,1.4824,1.4827,42400000.0
2009-01-21 06:03:00,1.4828,1.4829,1.4828,1.4829,6000000.0
2009-01-21 06:04:00,1.483,1.48305,1.4825,1.4825,93400000.0
2009-01-21 06:05:00,1.4825,1.48265,1.4821,1.48225,178000000.0
2009-01-21 06:06:00,1.4822,1.48255,1.4822,1.4822,134400000.0
2009-01-21 06:07:00,1.4822,1.48265,1.48215,1.48255,190200000.0
2009-01-21 06:08:00,1.48265,1.4827,1.4822,1.48225,162000000.0
2009-01-21 06:09:00,1.4822,1.4823,1.4822,1.48225,107400000.0
2009-01-21 06:10:00,1.4823,1.4823,1.48195,1.48205,118600000.0
2009-01-21 06:11:00,1.48205,1.48205,1.48165,1.4817,252800000.0
2009-01-21 06:12:00,1.48165,1.48205,1.4814,1.48165,192200000.0
2009-01-21 06:13:00,1.4817,1.48185,1.48135,1.48185,218200000.0
2009-01-21 06:14:00,1.4819,1.482,1.4816,1.48165,211600000.0
2009-01-21 06:15:00,1.4815,1.4824,1.4814,1.4819,242400000.0
2009-01-21 06:16:00,1.48195,1.4824,1.48195,1.48225,116600000.0
2009-01-21 06:17:00,1.4824,1.4824,1.4821,1.4823,24000000.0
2009-01-21 06:18:00,1.4822,1.4823,1.48185,1.48185,53200000.0
2009-01-21 06:19:00,1.4818,1.4818,1.4817,1.4817,113400000.0
2009-01-21 06:20:00,1.4817,1.4817,1.4815,1.4816,159200000.0
2009-01-21 06:21:00,1.4816,1.4816,1.481,1.4813,48600000.0
2009-01-21 06:22:00,1.4813,1.48165,1.48125,1.4814,72000000.0
2009-01-21 06:23:00,1.4814,1.4816,1.48095,1.48105,173800000.0
2009-01-21 06:24:00,1.4811,1.4815,1.4811,1.4813,27200000.0
2009-01-21 06:25:00,1.4814,1.48155,1.4814,1.48155,25200000.0
2009-01-21 06:26:00,1.48155,1.48155,1.4814,1.4814,115200000.0
2009-01-21 06:27:00,1.48155,1.48165,1.4815,1.4815,108800000.0
2009-01-21 06:28:00,1.4815,1.4815,1.4813,1.4813,201000000.0
2009-01-21 06:29:00,1.4814,1.4816,1.4814,1.48155,222000000.0
2009-01-21 06:30:00,1.48155,1.48175,1.4814,1.4816,117600000.0
2009-01-21 06:31:00,1.4816,1.4816,1.481,1.4811,81000000.0
2009-01-21 06:32:00,1.4811,1.48125,1.4803,1.481,155200000.0
2009-01-21 06:33:00,1.481,1.4816,1.4809,1.481,176600000.0
2009-01-21 06:34:00,1.48115,1.48165,1.481,1.4811,212400000.0
2009-01-21 06:35:00,1.481,1.4813,1.48095,1.481,301800000.0
2009-01-21 06:36:00,1.481,1.48115,1.4809,1.48105,40200000.0
2009-01-21 06:37:00,1.4811,1.4813,1.48085,1.48085,37000000.0
2009-01-21 06:38:00,1.48085,1.48115,1.4808,1.481,74600000.0
2009-01-21 06:39:00,1.48095,1.4811,1.48085,1.4811,78600000.0
2009-01-21 06:40:00,1.4811,1.4812,1.48095,1.481,37400000.0
2009-01-21 06:41:00,1.481,1.4815,1.481,1.4811,162600000.0
2009-01-21 06:42:00,1.48125,1.48155,1.48105,1.4811,166200000.0
2009-01-21 06:43:00,1.4812,1.4813,1.481,1.481,76800000.0
2009-01-21 06:44:00,1.48105,1.4811,1.481,1.4811,21200000.0
2009-01-21 06:45:00,1.4811,1.4812,1.48095,1.481,32600000.0
2009-01-21 06:46:00,1.48105,1.4811,1.48055,1.48105,94800000.0
2009-01-21 06:47:00,1.4811,1.48135,1.4806,1.48135,86400000.0
2009-01-21 06:48:00,1.48135,1.4816,1.48125,1.48125,101800000.0
2009-01-21 06:49:00,1.4812,1.4812,1.481,1.481,83400000.0
2009-01-21 06:50:00,1.481,1.48105,1.4806,1.48095,223800000.0
2009-01-21 06:51:00,1.4807,1.48105,1.48065,1.4809,100200000.0
2009-01-21 06:52:00,1.4809,1.4811,1.4808,1.48095,92000000.0
2009-01-21 06:53:00,1.4811,1.4815,1.4811,1.4815,63000000.0
2009-01-21 06:54:00,1.4814,1.4814,1.48125,1.48125,26200000.0
2009-01-21 06:55:00,1.48125,1.48125,1.4807,1.481,107800000.0
2009-01-21 06:56:00,1.48105,1.48115,1.481,1.481,117800000.0
2009-01-21 06:57:00,1.4811,1.4812,1.481,1.4811,65400000.0
2009-01-21 06:58:00,1.4811,1.4811,1.481,1.4811,222400000.0
2009-01-21 06:59:00,1.4811,1.48115,1.48095,1.481,75400000.0
2009-01-21 07:00:00,1.481,1.48135,1.481,1.48115,99200000.0
2009-01-21 07:01:00,1.4812,1.4815,1.48105,1.4811,72000000.0
2009-01-21 07:02:00,1.4811,1.48175,1.4811,1.48175,88800000.0
2009-01-21 07:03:00,1.48175,1.48175,1.48095,1.4812,221600000.0
2009-01-21 07:04:00,1.48125,1.48155,1.48115,1.48115,216800000.0
2009-01-21 07:05:00,1.4812,1.4812,1.48095,1.4811,147200000.0
2009-01-21 07:06:00,1.4811,1.4812,1.4809,1.481,229200000.0
2009-01-21 07:07:00,1.481,1.48105,1.48075,1.4808,94000000.0
2009-01-21 07:08:00,1.4808,1.4809,1.48055,1.4807,108000000.0
2009-01-21 07:09:00,1.4807,1.4807,1.48045,1.4805,112600000.0
2009-01-21 07:10:00,1.4805,1.48075,1.4805,1.48065,79800000.0
2009-01-21 07:11:00,1.4807,1.4807,1.4806,1.48065,136800000.0
2009-01-21 07:12:00,1.48065,1.4809,1.4806,1.4806,117600000.0
2009-01-21 07:13:00,1.4806,1.4813,1.4806,1.4813,140600000.0
2009-01-21 07:14:00,1.48135,1.48215,1.48125,1.4819,96800000.0
2009-01-21 07:15:00,1.482,1.48235,1.482,1.482,101800000.0
2009-01-21 07:16:00,1.482,1.48245,1.4818,1.4822,295200000.0
2009-01-21 07:17:00,1.4825,1.4825,1.4819,1.4821,184200000.0
2009-01-21 07:18:00,1.4821,1.48225,1.48205,1.4821,47600000.0
2009-01-21 07:19:00,1.4821,1.4821,1.4819,1.482,104600000.0
2009-01-21 07:20:00,1.482,1.48225,1.4819,1.48205,61000000.0
2009-01-21 07:21:00,1.48225,1.4827,1.4819,1.4825,122000000.0
2009-01-21 07:22:00,1.4825,1.4826,1.4821,1.4822,147000000.0
2009-01-21 07:23:00,1.4822,1.4826,1.482,1.4825,149600000.0
2009-01-21 07:24:00,1.48255,1.4827,1.4821,1.4824,116200000.0
2009-01-21 07:25:00,1.4824,1.48255,1.48225,1.48235,108200000.0
2009-01-21 07:26:00,1.4824,1.4828,1.4823,1.4825,105200000.0
2009-01-21 07:27:00,1.48265,1.4827,1.48225,1.48225,106200000.0
2009-01-21 07:28:00,1.48225,1.48245,1.48225,1.4823,122400000.0
2009-01-21 07:29:00,1.4823,1.48245,1.4822,1.4823,156200000.0
2009-01-21 07:30:00,1.4823,1.4823,1.4821,1.4822,47600000.0
2009-01-21 07:31:00,1.4822,1.4823,1.4822,1.4823,60400000.0
2009-01-21 07:32:00,1.4823,1.4823,1.4821,1.48225,76600000.0
2009-01-21 07:33:00,1.48225,1.48235,1.48205,1.4821,72400000.0
2009-01-21 07:34:00,1.4822,1.4822,1.48195,1.482,84000000.0
2009-01-21 07:35:00,1.482,1.4823,1.4819,1.4819,153000000.0
2009-01-21 07:36:00,1.4819,1.482,1.481,1.481,157000000.0
2009-01-21 07:37:00,1.4811,1.4815,1.481,1.4815,102800000.0
2009-01-21 07:38:00,1.4815,1.4817,1.4815,1.48165,52400000.0
2009-01-21 07:39:00,1.48165,1.48185,1.4816,1.4818,110600000.0
2009-01-21 07:40:00,1.4818,1.482,1.4817,1.4818,156600000.0
2009-01-21 07:41:00,1.48175,1.48195,1.4817,1.4817,85800000.0
2009-01-21 07:42:00,1.48175,1.48185,1.4817,1.4817,86000000.0
2009-01-21 07:43:00,1.48175,1.4821,1.48175,1.4821,193200000.0
2009-01-21 07:44:00,1.48205,1.48225,1.482,1.4821,125200000.0
2009-01-21 07:45:00,1.4821,1.4825,1.482,1.4822,253200000.0
2009-01-21 07:46:00,1.48215,1.4826,1.482,1.48235,188400000.0
2009-01-21 07:47:00,1.4823,1.4826,1.4822,1.4825,105200000.0
2009-01-21 07:48:00,1.48255,1.4829,1.4825,1.4825,116200000.0
2009-01-21 07:49:00,1.4825,1.4831,1.4825,1.4831,129200000.0
2009-01-21 07:50:00,1.4831,1.4833,1.48285,1.48285,204400000.0
2009-01-21 07:51:00,1.48295,1.48295,1.4827,1.4828,124000000.0
2009-01-21 07:52:00,1.4828,1.4833,1.4828,1.4832,115400000.0
2009-01-21 07:53:00,1.4833,1.4833,1.4832,1.4833,30800000.0
2009-01-21 07:54:00,1.48335,1.48335,1.4828,1.48285,63200000.0
2009-01-21 07:55:00,1.4829,1.4832,1.48265,1.483,119000000.0
2009-01-21 07:56:00,1.48305,1.48335,1.48305,1.48315,126400000.0
2009-01-21 07:57:00,1.48315,1.48345,1.4831,1.4831,87600000.0
2009-01-21 07:58:00,1.4832,1.48405,1.4832,1.4838,232200000.0
2009-01-21 07:59:00,1.4839,1.48395,1.4838,1.4838,144400000.0
2009-01-21 08:00:00,1.4837,1.4837,1.4823,1.4826,344000000.0
2009-01-21 08:01:00,1.48245,1.483,1.4823,1.4827,209200000.0
2009-01-21 08:02:00,1.48265,1.4828,1.4826,1.48265,195600000.0
2009-01-21 08:03:00,1.4826,1.48315,1.4826,1.4829,111600000.0
2009-01-21 08:04:00,1.483,1.483,1.4829,1.4829,42400000.0
2009-01-21 08:05:00,1.4829,1.48295,1.4829,1.4829,17000000.0
2009-01-21 08:06:00,1.48305,1.4834,1.4829,1.4834,45400000.0
2009-01-21 08:07:00,1.4834,1.4834,1.483,1.4831,61200000.0
2009-01-21 08:08:00,1.483,1.48305,1.4825,1.48275,98800000.0
2009-01-21 08:09:00,1.48275,1.4828,1.4826,1.48265,57600000.0
2009-01-21 08:10:00,1.48275,1.48275,1.4826,1.4826,35400000.0
2009-01-21 08:11:00,1.4826,1.48305,1.4826,1.48305,58200000.0
2009-01-21 08:12:00,1.48305,1.48305,1.4828,1.483,51000000.0
2009-01-21 08:13:00,1.483,1.48315,1.48235,1.483,62400000.0
2009-01-21 08:14:00,1.483,1.483,1.4827,1.4827,88200000.0
2009-01-21 08:15:00,1.4827,1.4828,1.48245,1.48245,73200000.0
2009-01-21 08:16:00,1.48265,1.4827,1.48245,1.4827,125200000.0
2009-01-21 08:17:00,1.4827,1.483,1.48235,1.4825,123800000.0
2009-01-21 08:18:00,1.4825,1.4827,1.4814,1.4818,94200000.0
2009-01-21 08:19:00,1.4817,1.4817,1.4809,1.4813,178800000.0
2009-01-21 08:20:00,1.4813,1.4821,1.4813,1.4816,223200000.0
2009-01-21 08:21:00,1.4816,1.4816,1.4812,1.4815,101600000.0
2009-01-21 08:22:00,1.4815,1.4816,1.4815,1.4815,57400000.0
2009-01-21 08:23:00,1.4815,1.4823,1.48135,1.4823,165600000.0
2009-01-21 08:24:00,1.4823,1.4823,1.48145,1.48195,154600000.0
2009-01-21 08:25:00,1.4819,1.4824,1.48185,1.48215,123000000.0
2009-01-21 08:26:00,1.4822,1.4822,1.4821,1.4821,15800000.0
2009-01-21 08:27:00,1.4821,1.4823,1.4821,1.4821,76400000.0
2009-01-21 08:28:00,1.4821,1.4821,1.48175,1.482,84400000.0
2009-01-21 08:29:00,1.482,1.482,1.48155,1.4817,29400000.0
2009-01-21 08:30:00,1.4817,1.48185,1.4815,1.4815,54600000.0
2009-01-21 08:31:00,1.4815,1.48185,1.4815,1.48185,42000000.0
2009-01-21 08:32:00,1.48185,1.48185,1.48135,1.4815,30400000.0
2009-01-21 08:33:00,1.4815,1.4819,1.4815,1.4818,98400000.0
2009-01-21 08:34:00,1.4818,1.4818,1.4815,1.4815,28000000.0
2009-01-21 08:35:00,1.48155,1.48165,1.48155,1.48165,13200000.0
2009-01-21 08:36:00,1.4816,1.4819,1.4816,1.48175,54400000.0
2009-01-21 08:37:00,1.48165,1.48165,1.4803,1.4808,174700000.0
2009-01-21 08:38:00,1.4808,1.48135,1.4808,1.4812,65800000.0
2009-01-21 08:39:00,1.4812,1.4813,1.48085,1.481,130000000.0
2009-01-21 08:40:00,1.48095,1.481,1.48045,1.4806,105400000.0
2009-01-21 08:41:00,1.4806,1.4809,1.4805,1.48075,83800000.0
2009-01-21 08:42:00,1.4808,1.48095,1.48065,1.48085,78600000.0
2009-01-21 08:43:00,1.48085,1.481,1.4808,1.481,31000000.0
2009-01-21 08:44:00,1.481,1.4812,1.4808,1.4811,37000000.0
2009-01-21 08:45:00,1.4811,1.48115,1.481,1.481,27600000.0
2009-01-21 08:46:00,1.481,1.4811,1.481,1.4811,31200000.0
2009-01-21 08:47:00,1.4811,1.4811,1.4811,1.4811,60000000.0
2009-01-21 08:48:00,1.4811,1.4818,1.481,1.4811,221600000.0
2009-01-21 08:49:00,1.4811,1.4815,1.4811,1.4813,66600000.0
2009-01-21 08:50:00,1.4812,1.4812,1.48,1.48025,216600000.0
2009-01-21 08:51:00,1.4803,1.4812,1.47995,1.48095,182400000.0
2009-01-21 08:52:00,1.48085,1.4809,1.4805,1.48055,115600000.0
2009-01-21 08:53:00,1.4807,1.4808,1.48055,1.4808,86800000.0
2009-01-21 08:54:00,1.4808,1.4808,1.48055,1.4806,48400000.0
2009-01-21 08:55:00,1.4806,1.4808,1.48045,1.48055,132000000.0
2009-01-21 08:56:00,1.4804,1.4805,1.4804,1.4805,90400000.0
2009-01-21 08:57:00,1.4805,1.4805,1.48045,1.4805,89600000.0
2009-01-21 08:58:00,1.4805,1.4809,1.4805,1.4807,160800000.0
2009-01-21 08:59:00,1.4808,1.4808,1.4804,1.48045,166600000.0
2009-01-21 09:00:00,1.48045,1.48065,1.4801,1.48035,163200000.0
2009-01-21 09:01:00,1.4804,1.48065,1.4803,1.4803,153800000.0
2009-01-21 09:02:00,1.4803,1.48095,1.4803,1.48085,179800000.0
2009-01-21 09:03:00,1.48095,1.4816,1.48085,1.4815,109000000.0
2009-01-21 09:04:00,1.48155,1.48175,1.4813,1.48175,137200000.0
2009-01-21 09:05:00,1.4817,1.48215,1.48115,1.4812,187400000.0
2009-01-21 09:06:00,1.4813,1.4813,1.481,1.481,249200000.0
2009-01-21 09:07:00,1.481,1.48105,1.481,1.48105,47800000.0
2009-01-21 09:08:00,1.48105,1.48115,1.481,1.481,139200000.0
2009-01-21 09:09:00,1.481,1.481,1.4807,1.4807,97000000.0
2009-01-21 09:10:00,1.4807,1.48085,1.48065,1.4808,119800000.0
2009-01-21 09:11:00,1.4808,1.48105,1.48075,1.481,142600000.0
2009-01-21 09:12:00,1.481,1.481,1.48075,1.4808,134200000.0
2009-01-21 09:13:00,1.4808,1.4808,1.47975,1.48035,241600000.0
2009-01-21 09:14:00,1.48035,1.48035,1.4798,1.48,236800000.0
2009-01-21 09:15:00,1.47995,1.48055,1.4799,1.4801,231000000.0
2009-01-21 09:16:00,1.4802,1.4806,1.4801,1.4806,75600000.0
2009-01-21 09:17:00,1.4806,1.4806,1.4803,1.48035,114400000.0
2009-01-21 09:18:00,1.48035,1.48035,1.4801,1.48025,172200000.0
2009-01-21 09:19:00,1.48025,1.4809,1.48025,1.4807,210800000.0
2009-01-21 09:20:00,1.4807,1.481,1.48065,1.4808,202000000.0
2009-01-21 09:21:00,1.4808,1.48095,1.4807,1.48075,126000000.0
2009-01-21 09:22:00,1.48075,1.48105,1.48065,1.4807,186400000.0
2009-01-21 09:23:00,1.4807,1.4807,1.4795,1.48015,244800000.0
2009-01-21 09:24:00,1.4802,1.481,1.4802,1.4809,278600000.0
2009-01-21 09:25:00,1.48085,1.4814,1.4807,1.4812,184800000.0
2009-01-21 09:26:00,1.48135,1.4817,1.48135,1.4817,88400000.0
2009-01-21 09:27:00,1.4818,1.48185,1.48125,1.4815,279000000.0
2009-01-21 09:28:00,1.4815,1.48185,1.4814,1.4817,151800000.0
2009-01-21 09:29:00,1.48185,1.4819,1.4815,1.4817,197600000.0
2009-01-21 09:30:00,1.48175,1.4819,1.48105,1.48165,275800000.0
2009-01-21 09:31:00,1.48165,1.48165,1.4813,1.4816,154200000.0
2009-01-21 09:32:00,1.48165,1.4818,1.48145,1.4817,140600000.0
2009-01-21 09:33:00,1.4817,1.4819,1.48165,1.48165,86000000.0
2009-01-21 09:34:00,1.48175,1.482,1.4813,1.4814,217400000.0
2009-01-21 09:35:00,1.4814,1.48165,1.48125,1.4814,157000000.0
2009-01-21 09:36:00,1.4813,1.4815,1.4813,1.4815,146400000.0
2009-01-21 09:37:00,1.4815,1.4816,1.4813,1.4815,119600000.0
2009-01-21 09:38:00,1.4815,1.4815,1.4812,1.48125,174400000.0
2009-01-21 09:39:00,1.48125,1.4813,1.4808,1.48095,127600000.0
2009-01-21 09:40:00,1.4809,1.48105,1.4803,1.4805,189000000.0
2009-01-21 09:41:00,1.4805,1.4808,1.48035,1.48055,179000000.0
2009-01-21 09:42:00,1.48055,1.48055,1.48035,1.4804,57600000.0
2009-01-21 09:43:00,1.4804,1.4804,1.4784,1.4785,191800000.0
2009-01-21 09:44:00,1.47865,1.47965,1.47855,1.47965,263800000.0
2009-01-21 09:45:00,1.4797,1.4797,1.4793,1.47945,200000000.0
2009-01-21 09:46:00,1.47945,1.47985,1.47935,1.4797,218400000.0
2009-01-21 09:47:00,1.47965,1.47975,1.47955,1.47965,123000000.0
2009-01-21 09:48:00,1.47965,1.4797,1.4796,1.4797,100000000.0
2009-01-21 09:49:00,1.4798,1.48035,1.47965,1.4801,250400000.0
2009-01-21 09:50:00,1.48015,1.4805,1.48005,1.4803,171200000.0
2009-01-21 09:51:00,1.48035,1.48035,1.47965,1.47965,174400000.0
2009-01-21 09:52:00,1.47965,1.47985,1.47955,1.47955,149400000.0
2009-01-21 09:53:00,1.47965,1.4801,1.47945,1.4796,148200000.0
2009-01-21 09:54:00,1.4796,1.48015,1.4796,1.47995,109600000.0
2009-01-21 09:55:00,1.4799,1.48005,1.47935,1.4794,116000000.0
2009-01-21 09:56:00,1.47945,1.47965,1.4793,1.47945,217400000.0
2009-01-21 09:57:00,1.4794,1.47965,1.4793,1.47965,139000000.0
2009-01-21 09:58:00,1.47965,1.47965,1.47925,1.47925,83000000.0
2009-01-21 09:59:00,1.47915,1.4797,1.479,1.47955,105400000.0
2009-01-21 10:00:00,1.4796,1.4802,1.4796,1.47995,191400000.0
2009-01-21 10:01:00,1.4799,1.47995,1.4798,1.47985,71600000.0
2009-01-21 10:02:00,1.47985,1.4799,1.47915,1.4792,144800000.0
2009-01-21 10:03:00,1.47925,1.47935,1.479,1.47925,113600000.0
2009-01-21 10:04:00,1.47925,1.47955,1.47925,1.47955,118400000.0
2009-01-21 10:05:00,1.4796,1.4796,1.47925,1.47945,153200000.0
2009-01-21 10:06:00,1.4794,1.4797,1.47935,1.47955,149800000.0
2009-01-21 10:07:00,1.47955,1.47955,1.4792,1.4793,157400000.0
2009-01-21 10:08:00,1.47925,1.4795,1.47925,1.47945,161800000.0
2009-01-21 10:09:00,1.47945,1.4797,1.4793,1.47945,122000000.0
2009-01-21 10:10:00,1.47945,1.47975,1.4793,1.4796,96000000.0
2009-01-21 10:11:00,1.47965,1.48035,1.4796,1.4802,146000000.0
2009-01-21 10:12:00,1.48015,1.4805,1.4801,1.4804,177800000.0
2009-01-21 10:13:00,1.4804,1.48065,1.4802,1.4804,176400000.0
2009-01-21 10:14:00,1.4805,1.4805,1.4802,1.48045,125200000.0
2009-01-21 10:15:00,1.4804,1.4805,1.48,1.4801,66800000.0
2009-01-21 10:16:00,1.48015,1.4803,1.4796,1.4798,72800000.0
2009-01-21 10:17:00,1.4798,1.4807,1.4797,1.48045,173000000.0
2009-01-21 10:18:00,1.48055,1.48175,1.48055,1.48165,257800000.0
2009-01-21 10:19:00,1.48155,1.48175,1.4811,1.48135,169600000.0
2009-01-21 10:20:00,1.48135,1.48135,1.4807,1.4807,101200000.0
2009-01-21 10:21:00,1.4807,1.481,1.48055,1.4806,149600000.0
2009-01-21 10:22:00,1.48065,1.48085,1.4804,1.48045,128800000.0
2009-01-21 10:23:00,1.4805,1.4809,1.4804,1.48065,153000000.0
2009-01-21 10:24:00,1.48065,1.481,1.48,1.481,175600000.0
2009-01-21 10:25:00,1.4811,1.4815,1.48075,1.48105,190200000.0
2009-01-21 10:26:00,1.4811,1.48125,1.48065,1.48105,153200000.0
2009-01-21 10:27:00,1.48105,1.48105,1.4802,1.48045,178200000.0
2009-01-21 10:28:00,1.48045,1.48065,1.4802,1.4802,180400000.0
2009-01-21 10:29:00,1.4803,1.4803,1.4797,1.4797,120600000.0
2009-01-21 10:30:00,1.4797,1.4799,1.47955,1.4797,235600000.0
2009-01-21 10:31:00,1.4798,1.47995,1.47965,1.47985,181000000.0
2009-01-21 10:32:00,1.47985,1.48005,1.47965,1.47975,196200000.0
2009-01-21 10:33:00,1.4798,1.4798,1.47945,1.47945,104800000.0
2009-01-21 10:34:00,1.47945,1.47945,1.47925,1.47925,119800000.0
2009-01-21 10:35:00,1.4793,1.4793,1.47915,1.47915,93400000.0
2009-01-21 10:36:00,1.4791,1.47935,1.47895,1.47935,181200000.0
2009-01-21 10:37:00,1.4793,1.48015,1.47925,1.48,120800000.0
2009-01-21 10:38:00,1.48,1.48025,1.4798,1.4798,231400000.0
2009-01-21 10:39:00,1.4798,1.4798,1.47935,1.4794,154800000.0
2009-01-21 10:40:00,1.4794,1.47995,1.47935,1.4796,121400000.0
2009-01-21 10:41:00,1.4796,1.47995,1.4791,1.4791,201400000.0
2009-01-21 10:42:00,1.47905,1.4793,1.47895,1.4791,234400000.0
2009-01-21 10:43:00,1.47905,1.47955,1.479,1.47955,167000000.0
2009-01-21 10:44:00,1.47955,1.4799,1.47955,1.47975,105600000.0
2009-01-21 10:45:00,1.47985,1.47985,1.47925,1.47925,122000000.0
2009-01-21 10:46:00,1.47925,1.4793,1.4789,1.479,157800000.0
2009-01-21 10:47:00,1.47895,1.47905,1.47865,1.4787,148400000.0
2009-01-21 10:48:00,1.4787,1.4791,1.4783,1.47845,134200000.0
2009-01-21 10:49:00,1.4785,1.4789,1.47845,1.4789,138400000.0
2009-01-21 10:50:00,1.4789,1.47905,1.47855,1.4789,184000000.0
2009-01-21 10:51:00,1.4788,1.47935,1.47875,1.47935,221200000.0
2009-01-21 10:52:00,1.4795,1.4798,1.4793,1.47955,176600000.0
2009-01-21 10:53:00,1.47955,1.48085,1.47955,1.4802,218300000.0
2009-01-21 10:54:00,1.48025,1.48045,1.4798,1.4799,191200000.0
2009-01-21 10:55:00,1.4799,1.48055,1.4799,1.4803,207800000.0
2009-01-21 10:56:00,1.48035,1.48045,1.47975,1.48015,151800000.0
2009-01-21 10:57:00,1.4799,1.48025,1.47975,1.47995,168400000.0
2009-01-21 10:58:00,1.47995,1.48025,1.4799,1.47995,120500000.0
2009-01-21 10:59:00,1.47995,1.4805,1.47965,1.4799,221800000.0
2009-01-21 11:00:00,1.4801,1.48145,1.4801,1.4812,162400000.0
2009-01-21 11:01:00,1.4812,1.4812,1.4806,1.4809,231400000.0
2009-01-21 11:02:00,1.48085,1.48095,1.48045,1.48065,100800000.0
2009-01-21 11:03:00,1.4806,1.4806,1.48005,1.48045,64200000.0
2009-01-21 11:04:00,1.48045,1.4805,1.4798,1.4802,176000000.0
2009-01-21 11:05:00,1.47995,1.48065,1.4799,1.48035,244000000.0
2009-01-21 11:06:00,1.48035,1.4806,1.48035,1.4804,136600000.0
2009-01-21 11:07:00,1.4806,1.481,1.48045,1.4807,154200000.0
2009-01-21 11:08:00,1.4807,1.48075,1.48025,1.4803,174600000.0
2009-01-21 11:09:00,1.4803,1.4803,1.47995,1.47995,92600000.0
2009-01-21 11:10:00,1.47995,1.48045,1.4797,1.48045,99800000.0
2009-01-21 11:11:00,1.48045,1.48045,1.4797,1.48035,202800000.0
2009-01-21 11:12:00,1.48035,1.48065,1.4803,1.48065,27000000.0
2009-01-21 11:13:00,1.48065,1.48065,1.48015,1.4803,104600000.0
2009-01-21 11:14:00,1.4802,1.48065,1.4801,1.4806,119600000.0
2009-01-21 11:15:00,1.4805,1.48065,1.47945,1.47945,320200000.0
2009-01-21 11:16:00,1.47945,1.48125,1.47935,1.4811,492600000.0
2009-01-21 11:17:00,1.4811,1.48125,1.48035,1.48055,539200000.0
2009-01-21 11:18:00,1.4807,1.4811,1.48065,1.48065,224400000.0
2009-01-21 11:19:00,1.4807,1.48085,1.48055,1.4808,445800000.0
2009-01-21 11:20:00,1.48075,1.4811,1.48065,1.4808,546600000.0
2009-01-21 11:21:00,1.4808,1.48095,1.48015,1.4805,608599999.0
2009-01-21 11:22:00,1.48055,1.48055,1.48025,1.4803,284000000.0
2009-01-21 11:23:00,1.48035,1.48035,1.4792,1.47935,427399998.0
2009-01-21 11:24:00,1.47945,1.47955,1.47935,1.47945,355299999.0
2009-01-21 11:25:00,1.47935,1.47935,1.47845,1.47855,544400000.0
2009-01-21 11:26:00,1.47855,1.4787,1.4781,1.47865,493800000.0
2009-01-21 11:27:00,1.4787,1.4789,1.47845,1.47875,348200000.0
2009-01-21 11:28:00,1.47875,1.47875,1.4772,1.4772,785400000.0
2009-01-21 11:29:00,1.47725,1.47865,1.477,1.4778,525799999.0
2009-01-21 11:30:00,1.4778,1.4778,1.47615,1.47615,483900001.0
2009-01-21 11:31:00,1.47625,1.4764,1.47565,1.4764,255400000.0
2009-01-21 11:32:00,1.4764,1.4776,1.4764,1.47745,535199997.0
2009-01-21 11:33:00,1.4774,1.4774,1.47645,1.47645,139600000.0
2009-01-21 11:34:00,1.47645,1.4768,1.47645,1.47675,186200001.0
2009-01-21 11:35:00,1.4767,1.47675,1.47645,1.4766,220600000.0
2009-01-21 11:36:00,1.4766,1.47675,1.47635,1.47635,143800000.0
2009-01-21 11:37:00,1.47635,1.47675,1.47635,1.47675,166600000.0
2009-01-21 11:38:00,1.47675,1.4771,1.4765,1.477,215800000.0
2009-01-21 11:39:00,1.47685,1.4771,1.47665,1.477,272000000.0
2009-01-21 11:40:00,1.4772,1.47775,1.47695,1.4775,364600001.0
2009-01-21 11:41:00,1.4775,1.47765,1.4765,1.4766,381999997.0
2009-01-21 11:42:00,1.47675,1.4774,1.47655,1.4771,494200000.0
2009-01-21 11:43:00,1.4772,1.47725,1.477,1.4771,169200000.0
2009-01-21 11:44:00,1.4771,1.47745,1.4769,1.47735,138000000.0
2009-01-21 11:45:00,1.4773,1.4777,1.4773,1.4775,225600001.0
2009-01-21 11:46:00,1.4776,1.47885,1.47725,1.4788,211800000.0
2009-01-21 11:47:00,1.47865,1.47885,1.47795,1.47805,197600000.0
2009-01-21 11:48:00,1.47805,1.47825,1.47765,1.4779,155800000.0
2009-01-21 11:49:00,1.47775,1.4778,1.4775,1.4775,165000000.0
2009-01-21 11:50:00,1.4775,1.4775,1.4769,1.47695,341799999.0
2009-01-21 11:51:00,1.477,1.477,1.4766,1.4767,230399999.0
2009-01-21 11:52:00,1.4767,1.47685,1.47665,1.4767,273600000.0
2009-01-21 11:53:00,1.47665,1.4767,1.4764,1.47655,135200000.0
2009-01-21 11:54:00,1.47655,1.47655,1.47635,1.47645,422200000.0
2009-01-21 11:55:00,1.47645,1.47645,1.4757,1.4759,331200000.0
2009-01-21 11:56:00,1.476,1.47655,1.47595,1.47645,346000000.0
2009-01-21 11:57:00,1.47645,1.47655,1.47575,1.47575,377400001.0
2009-01-21 11:58:00,1.4758,1.47605,1.4755,1.4758,239200000.0
2009-01-21 11:59:00,1.4758,1.47595,1.474,1.474,260000000.0
2009-01-21 12:00:00,1.47395,1.47465,1.47385,1.4746,279000001.0
2009-01-21 12:01:00,1.47465,1.47535,1.4745,1.4753,278200000.0
2009-01-21 12:02:00,1.47525,1.47565,1.4751,1.4754,329599998.0
2009-01-21 12:03:00,1.4754,1.47575,1.47525,1.47575,115800000.0
2009-01-21 12:04:00,1.47575,1.4759,1.4757,1.47585,220000000.0
2009-01-21 12:05:00,1.4759,1.4766,1.4758,1.47585,547400001.0
2009-01-21 12:06:00,1.47595,1.47595,1.4757,1.4757,326200000.0
2009-01-21 12:07:00,1.47585,1.47605,1.47565,1.4757,413000000.0
2009-01-21 12:08:00,1.47575,1.476,1.47565,1.4757,340600000.0
2009-01-21 12:09:00,1.4756,1.47565,1.47525,1.47565,367200000.0
2009-01-21 12:10:00,1.47575,1.47575,1.4754,1.4754,254000000.0
2009-01-21 12:11:00,1.4754,1.4754,1.47505,1.47515,218600000.0
2009-01-21 12:12:00,1.47515,1.47525,1.475,1.475,184600000.0
2009-01-21 12:13:00,1.47505,1.47515,1.47455,1.47455,246600000.0
2009-01-21 12:14:00,1.4746,1.4747,1.4735,1.47445,455400000.0
2009-01-21 12:15:00,1.47435,1.4745,1.47345,1.47445,460200000.0
2009-01-21 12:16:00,1.4744,1.47475,1.4744,1.4746,248000000.0
2009-01-21 12:17:00,1.47455,1.47455,1.4744,1.47445,143400000.0
2009-01-21 12:18:00,1.47445,1.47455,1.47435,1.47455,207200000.0
2009-01-21 12:19:00,1.47445,1.47475,1.47445,1.47475,340600000.0
2009-01-21 12:20:00,1.4745,1.475,1.47445,1.47475,488800001.0
2009-01-21 12:21:00,1.4749,1.4749,1.47465,1.4748,543000000.0
2009-01-21 12:22:00,1.47475,1.4754,1.47465,1.47525,576199999.0
2009-01-21 12:23:00,1.4754,1.4761,1.4752,1.4756,630000000.0
2009-01-21 12:24:00,1.4756,1.4757,1.475,1.475,265800001.0
2009-01-21 12:25:00,1.47495,1.4754,1.47495,1.4753,392000000.0
2009-01-21 12:26:00,1.4753,1.4754,1.4752,1.4754,449400000.0
2009-01-21 12:27:00,1.4753,1.4756,1.4752,1.4753,302399998.0
2009-01-21 12:28:00,1.4754,1.4755,1.4752,1.4755,242600000.0
2009-01-21 12:29:00,1.4755,1.47565,1.47545,1.4755,193000000.0
2009-01-21 12:30:00,1.4755,1.47565,1.4755,1.4755,109600000.0
2009-01-21 12:31:00,1.4755,1.4757,1.47545,1.4755,137000000.0
2009-01-21 12:32:00,1.47545,1.4755,1.475,1.47515,382799998.0
2009-01-21 12:33:00,1.475,1.47535,1.475,1.47505,217599999.0
2009-01-21 12:34:00,1.47515,1.47535,1.4749,1.4752,467900000.0
2009-01-21 12:35:00,1.4753,1.47535,1.47485,1.4749,403600000.0
2009-01-21 12:36:00,1.47495,1.4751,1.4749,1.47505,279799999.0
2009-01-21 12:37:00,1.47505,1.4752,1.4749,1.475,419000000.0
2009-01-21 12:38:00,1.475,1.4756,1.475,1.4754,409600000.0
2009-01-21 12:39:00,1.47555,1.47555,1.4751,1.4752,392600000.0
2009-01-21 12:40:00,1.4752,1.4752,1.4749,1.47495,446399999.0
2009-01-21 12:41:00,1.475,1.4752,1.47485,1.47485,295400000.0
2009-01-21 12:42:00,1.47485,1.47495,1.4744,1.4747,439600000.0
2009-01-21 12:43:00,1.4747,1.4749,1.47465,1.4747,470000000.0
2009-01-21 12:44:00,1.4747,1.4753,1.4747,1.47505,407400000.0
2009-01-21 12:45:00,1.47505,1.47515,1.47485,1.47505,368400000.0
2009-01-21 12:46:00,1.475,1.4759,1.47495,1.4759,465800000.0
2009-01-21 12:47:00,1.4759,1.4759,1.47525,1.4753,427200000.0
2009-01-21 12:48:00,1.4753,1.47555,1.4753,1.47555,84400000.0
2009-01-21 12:49:00,1.4756,1.4757,1.4755,1.4757,218000000.0
2009-01-21 12:50:00,1.4757,1.4758,1.47555,1.4756,286200000.0
2009-01-21 12:51:00,1.4756,1.476,1.47555,1.4759,349000000.0
2009-01-21 12:52:00,1.47595,1.476,1.47555,1.47585,288400000.0
2009-01-21 12:53:00,1.47585,1.477,1.47585,1.4764,306400000.0
2009-01-21 12:54:00,1.47655,1.4774,1.47655,1.47725,365200000.0
2009-01-21 12:55:00,1.4774,1.47755,1.4768,1.47685,471200000.0
2009-01-21 12:56:00,1.4769,1.4769,1.47625,1.47645,277800000.0
2009-01-21 12:57:00,1.47645,1.47675,1.47645,1.47675,109400000.0
2009-01-21 12:58:00,1.47665,1.4768,1.47655,1.47675,117800000.0
2009-01-21 12:59:00,1.47665,1.4769,1.47665,1.4767,129800000.0
2009-01-21 13:00:00,1.47675,1.47675,1.47595,1.47645,215600000.0
2009-01-21 13:01:00,1.47635,1.47635,1.4761,1.4762,56000000.0
2009-01-21 13:02:00,1.4762,1.47625,1.4755,1.4756,357800000.0
2009-01-21 13:03:00,1.4755,1.4757,1.4749,1.4751,305799999.0
2009-01-21 13:04:00,1.4751,1.4752,1.47445,1.4749,460800000.0
2009-01-21 13:05:00,1.4748,1.475,1.47455,1.475,375600000.0
2009-01-21 13:06:00,1.47505,1.47525,1.47495,1.47525,268400000.0
2009-01-21 13:07:00,1.47535,1.47555,1.47475,1.47555,388800001.0
2009-01-21 13:08:00,1.47555,1.47565,1.47525,1.47545,239800000.0
2009-01-21 13:09:00,1.4755,1.4756,1.47545,1.4756,56600000.0
2009-01-21 13:10:00,1.4757,1.47595,1.4756,1.4758,362000000.0
2009-01-21 13:11:00,1.4758,1.4758,1.47545,1.47575,154000000.0
2009-01-21 13:12:00,1.47575,1.4759,1.47565,1.4758,141000000.0
2009-01-21 13:13:00,1.4758,1.4761,1.47555,1.4758,181199999.0
2009-01-21 13:14:00,1.47585,1.47585,1.4755,1.4756,262800000.0
2009-01-21 13:15:00,1.4757,1.47585,1.47525,1.4755,246400000.0
2009-01-21 13:16:00,1.47545,1.47565,1.47525,1.47565,187800000.0
2009-01-21 13:17:00,1.4756,1.476,1.47555,1.476,153000000.0
2009-01-21 13:18:00,1.47605,1.4761,1.4759,1.4761,197400000.0
2009-01-21 13:19:00,1.47595,1.47595,1.4755,1.4755,394500000.0
2009-01-21 13:20:00,1.47555,1.4757,1.47545,1.47565,408200000.0
2009-01-21 13:21:00,1.4757,1.47605,1.47565,1.47585,331400000.0
2009-01-21 13:22:00,1.476,1.47605,1.4758,1.476,146400000.0
2009-01-21 13:23:00,1.476,1.47615,1.47575,1.4758,239800000.0
2009-01-21 13:24:00,1.4757,1.476,1.47565,1.47585,359800000.0
2009-01-21 13:25:00,1.47595,1.47615,1.47555,1.4756,100400000.0
2009-01-21 13:26:00,1.47555,1.47565,1.47515,1.4754,391800000.0
2009-01-21 13:27:00,1.47545,1.4757,1.4753,1.47565,302600000.0
2009-01-21 13:28:00,1.47555,1.47575,1.47555,1.47575,117800000.0
2009-01-21 13:29:00,1.47575,1.47585,1.47575,1.47585,22800000.0
2009-01-21 13:30:00,1.47585,1.476,1.47575,1.4758,261800000.0
2009-01-21 13:31:00,1.4758,1.4758,1.47575,1.4758,174800000.0
2009-01-21 13:32:00,1.4759,1.47635,1.4757,1.47635,364400000.0
2009-01-21 13:33:00,1.47645,1.47705,1.4764,1.4768,247600000.0
2009-01-21 13:34:00,1.47675,1.4771,1.47655,1.4768,290000000.0
2009-01-21 13:35:00,1.4768,1.477,1.47635,1.47675,285200000.0
2009-01-21 13:36:00,1.47675,1.47695,1.4766,1.4768,372800000.0
2009-01-21 13:37:00,1.47685,1.477,1.4765,1.47675,442600000.0
2009-01-21 13:38:00,1.4767,1.47705,1.4766,1.4767,352800000.0
2009-01-21 13:39:00,1.4767,1.4768,1.47645,1.4766,245000000.0
2009-01-21 13:40:00,1.4766,1.47735,1.4764,1.4771,679200000.0
2009-01-21 13:41:00,1.47715,1.4772,1.47685,1.47685,206600000.0
2009-01-21 13:42:00,1.47685,1.4774,1.4766,1.4769,314200000.0
2009-01-21 13:43:00,1.47685,1.4773,1.47675,1.47715,410800000.0
2009-01-21 13:44:00,1.47715,1.4773,1.4771,1.4773,129600000.0
2009-01-21 13:45:00,1.4772,1.4774,1.47675,1.4772,354500000.0
2009-01-21 13:46:00,1.47725,1.4775,1.47695,1.47725,376599999.0
2009-01-21 13:47:00,1.47725,1.47725,1.47695,1.47715,429600000.0
2009-01-21 13:48:00,1.4772,1.4775,1.47715,1.4774,320200000.0
2009-01-21 13:49:00,1.4774,1.4774,1.47695,1.47705,464600000.0
2009-01-21 13:50:00,1.47705,1.47765,1.477,1.47715,331000000.0
2009-01-21 13:51:00,1.47715,1.4775,1.47695,1.4774,370800000.0
2009-01-21 13:52:00,1.4773,1.47755,1.4771,1.4773,361200000.0
2009-01-21 13:53:00,1.47735,1.47755,1.4772,1.47755,377600000.0
2009-01-21 13:54:00,1.47765,1.4778,1.47715,1.47715,320800000.0
2009-01-21 13:55:00,1.47715,1.47755,1.4769,1.47755,343800000.0
2009-01-21 13:56:00,1.4773,1.4778,1.47725,1.4778,180600000.0
2009-01-21 13:57:00,1.47765,1.4781,1.47765,1.4777,271200000.0
2009-01-21 13:58:00,1.47765,1.47795,1.4773,1.4773,266800000.0
2009-01-21 13:59:00,1.47745,1.4775,1.4771,1.4771,290600000.0
2009-01-21 14:00:00,1.47715,1.4776,1.477,1.47755,145600000.0
2009-01-21 14:01:00,1.47755,1.4776,1.47705,1.47745,115799999.0
2009-01-21 14:02:00,1.4774,1.47755,1.4771,1.47755,295799998.0
2009-01-21 14:03:00,1.47745,1.4775,1.4771,1.4775,166200001.0
2009-01-21 14:04:00,1.4775,1.4775,1.47715,1.47715,63600000.0
2009-01-21 14:05:00,1.47715,1.4774,1.47715,1.4774,102400000.0
2009-01-21 14:06:00,1.4774,1.4774,1.47715,1.47725,162400000.0
2009-01-21 14:07:00,1.4771,1.47725,1.4769,1.47705,184400000.0
2009-01-21 14:08:00,1.47705,1.47715,1.47695,1.4771,152200000.0
2009-01-21 14:09:00,1.47725,1.4776,1.47725,1.47755,38000000.0
2009-01-21 14:10:00,1.47755,1.47755,1.4772,1.4772,61000000.0
2009-01-21 14:11:00,1.47735,1.4774,1.4771,1.4771,305399991.0
2009-01-21 14:12:00,1.47725,1.47795,1.47725,1.47795,131800000.0
2009-01-21 14:13:00,1.47795,1.47805,1.4776,1.47765,406000000.0
2009-01-21 14:14:00,1.47765,1.47775,1.47755,1.47775,228000000.0
2009-01-21 14:15:00,1.4778,1.47785,1.47755,1.4776,434999999.0
2009-01-21 14:16:00,1.47775,1.47785,1.47755,1.4777,441400000.0
2009-01-21 14:17:00,1.47775,1.47785,1.4776,1.47775,498600000.0
2009-01-21 14:18:00,1.47775,1.47775,1.47755,1.4777,387800000.0
2009-01-21 14:19:00,1.4777,1.4778,1.47765,1.4777,102200000.0
2009-01-21 14:20:00,1.47765,1.4781,1.4776,1.47795,369800000.0
2009-01-21 14:21:00,1.4779,1.47805,1.47785,1.47785,360600000.0
2009-01-21 14:22:00,1.4779,1.47825,1.4779,1.47805,299800000.0
2009-01-21 14:23:00,1.47795,1.4782,1.4779,1.47795,238400000.0
2009-01-21 14:24:00,1.47805,1.47805,1.47785,1.47785,108600000.0
2009-01-21 14:25:00,1.4778,1.4778,1.4775,1.4775,450600000.0
2009-01-21 14:26:00,1.4775,1.4776,1.4773,1.47745,356600000.0
2009-01-21 14:27:00,1.47745,1.4775,1.47735,1.4774,170600000.0
2009-01-21 14:28:00,1.4774,1.47755,1.4772,1.4775,276800000.0
2009-01-21 14:29:00,1.4774,1.4775,1.47725,1.47745,232600000.0
2009-01-21 14:30:00,1.4776,1.47785,1.4774,1.4777,399200000.0
2009-01-21 14:31:00,1.4777,1.4777,1.4768,1.4769,327199999.0
2009-01-21 14:32:00,1.477,1.47715,1.4765,1.4765,365600000.0
2009-01-21 14:33:00,1.47655,1.4766,1.4761,1.4761,297800000.0
2009-01-21 14:34:00,1.4761,1.47625,1.47575,1.4761,286600000.0
2009-01-21 14:35:00,1.47605,1.4763,1.4757,1.47595,306800000.0
2009-01-21 14:36:00,1.47595,1.47645,1.4757,1.47615,503600000.0
2009-01-21 14:37:00,1.47615,1.47695,1.47615,1.47665,566400002.0
2009-01-21 14:38:00,1.47665,1.47665,1.47615,1.47625,347000004.0
2009-01-21 14:39:00,1.47615,1.4763,1.476,1.476,596200009.0
2009-01-21 14:40:00,1.47605,1.47605,1.47585,1.47595,188200001.0
2009-01-21 14:41:00,1.47595,1.47595,1.4757,1.4758,139200000.0
2009-01-21 14:42:00,1.4758,1.4759,1.4755,1.4758,183000000.0
2009-01-21 14:43:00,1.4758,1.4759,1.47565,1.4759,138000000.0
2009-01-21 14:44:00,1.4759,1.4759,1.47565,1.4757,187600000.0
2009-01-21 14:45:00,1.4757,1.4757,1.47545,1.4755,106800000.0
2009-01-21 14:46:00,1.4755,1.4757,1.47545,1.47555,223400000.0
2009-01-21 14:47:00,1.4756,1.476,1.4756,1.4756,374000000.0
2009-01-21 14:48:00,1.47565,1.4759,1.4755,1.4755,462999999.0
2009-01-21 14:49:00,1.4755,1.4756,1.47545,1.47555,308000000.0
2009-01-21 14:50:00,1.4756,1.47575,1.47555,1.4756,237000000.0
2009-01-21 14:51:00,1.4756,1.47565,1.47555,1.47555,407200000.0
2009-01-21 14:52:00,1.47555,1.4757,1.47545,1.4756,290200000.0
2009-01-21 14:53:00,1.47565,1.4758,1.47555,1.47565,275000000.0
2009-01-21 14:54:00,1.4756,1.4757,1.47555,1.4756,386799998.0
2009-01-21 14:55:00,1.4756,1.4758,1.4756,1.47565,235999999.0
2009-01-21 14:56:00,1.47565,1.47575,1.47555,1.4756,90400000.0
2009-01-21 14:57:00,1.4756,1.4757,1.47545,1.4756,217600000.0
2009-01-21 14:58:00,1.47565,1.47605,1.47565,1.47595,355400000.0
2009-01-21 14:59:00,1.47595,1.4762,1.4759,1.4762,179800000.0
2009-01-21 15:00:00,1.4762,1.4763,1.4756,1.4756,295000000.0
2009-01-21 15:01:00,1.4756,1.4757,1.47515,1.4752,233200000.0
2009-01-21 15:02:00,1.4752,1.4752,1.47495,1.4751,270200000.0
2009-01-21 15:03:00,1.4751,1.4751,1.47495,1.475,250400000.0
2009-01-21 15:04:00,1.475,1.4753,1.475,1.47515,115600000.0
2009-01-21 15:05:00,1.47515,1.4753,1.475,1.4751,229000001.0
2009-01-21 15:06:00,1.4751,1.4754,1.4751,1.4753,232000000.0
2009-01-21 15:07:00,1.4753,1.47545,1.47515,1.4752,212200000.0
2009-01-21 15:08:00,1.4752,1.4753,1.475,1.4753,123200000.0
2009-01-21 15:09:00,1.4753,1.4762,1.47525,1.47615,167600000.0
2009-01-21 15:10:00,1.47615,1.47635,1.47575,1.47575,132000000.0
2009-01-21 15:11:00,1.47575,1.4759,1.47575,1.47585,171200000.0
2009-01-21 15:12:00,1.47585,1.47585,1.47575,1.47575,148600000.0
2009-01-21 15:13:00,1.47575,1.47615,1.47575,1.47615,126600000.0
2009-01-21 15:14:00,1.47615,1.47635,1.47615,1.47625,193400000.0
2009-01-21 15:15:00,1.47625,1.47635,1.47615,1.47625,84400000.0
2009-01-21 15:16:00,1.47625,1.477,1.47625,1.4768,428600000.0
2009-01-21 15:17:00,1.4768,1.4775,1.4768,1.47735,465600000.0
2009-01-21 15:18:00,1.47735,1.47755,1.47725,1.47755,507400000.0
2009-01-21 15:19:00,1.47755,1.47755,1.47735,1.47745,379800000.0
2009-01-21 15:20:00,1.4774,1.4774,1.47715,1.4772,243400000.0
2009-01-21 15:21:00,1.4772,1.4775,1.4771,1.4774,290200000.0
2009-01-21 15:22:00,1.47735,1.4776,1.47735,1.4775,130600000.0
2009-01-21 15:23:00,1.47755,1.4777,1.477,1.4771,377800000.0
2009-01-21 15:24:00,1.4771,1.47725,1.47675,1.47725,439600000.0
2009-01-21 15:25:00,1.47735,1.4775,1.47695,1.47695,586800000.0
2009-01-21 15:26:00,1.47695,1.4773,1.47695,1.47715,248400000.0
2009-01-21 15:27:00,1.47715,1.47715,1.47695,1.47695,198800000.0
2009-01-21 15:28:00,1.47695,1.47755,1.47695,1.47735,339799999.0
2009-01-21 15:29:00,1.47735,1.47815,1.47735,1.47815,210200000.0
2009-01-21 15:30:00,1.478,1.47805,1.4775,1.4776,371399999.0
2009-01-21 15:31:00,1.47775,1.47775,1.4774,1.4774,345799999.0
2009-01-21 15:32:00,1.4774,1.47795,1.4773,1.47795,526399998.0
2009-01-21 15:33:00,1.47795,1.47815,1.47795,1.47795,505400000.0
2009-01-21 15:34:00,1.47785,1.47835,1.47775,1.47785,640599999.0
2009-01-21 15:35:00,1.47795,1.4783,1.4779,1.47825,409400000.0
2009-01-21 15:36:00,1.47825,1.4786,1.47825,1.4784,509999997.0
2009-01-21 15:37:00,1.4784,1.4784,1.47825,1.47835,342800000.0
2009-01-21 15:38:00,1.47835,1.47845,1.4781,1.47825,196800000.0
2009-01-21 15:39:00,1.4782,1.47825,1.47795,1.47795,181800000.0
2009-01-21 15:40:00,1.47795,1.47885,1.47795,1.47855,642600000.0
2009-01-21 15:41:00,1.47855,1.4787,1.47835,1.47835,524800000.0
2009-01-21 15:42:00,1.47835,1.4786,1.47825,1.4784,500800000.0
2009-01-21 15:43:00,1.47845,1.4788,1.47835,1.47865,478200000.0
2009-01-21 15:44:00,1.47875,1.4788,1.47855,1.47855,318800000.0
2009-01-21 15:45:00,1.47855,1.47855,1.47765,1.47765,515400000.0
2009-01-21 15:46:00,1.47765,1.47805,1.47735,1.47805,485600000.0
2009-01-21 15:47:00,1.47795,1.4784,1.47785,1.47815,605800000.0
2009-01-21 15:48:00,1.47815,1.47815,1.47765,1.4777,502200002.0
2009-01-21 15:49:00,1.4778,1.4781,1.47765,1.4781,536600000.0
2009-01-21 15:50:00,1.4781,1.4791,1.4781,1.4791,634000000.0
2009-01-21 15:51:00,1.47905,1.4791,1.47875,1.47875,436200000.0
2009-01-21 15:52:00,1.4788,1.47895,1.47845,1.4787,483600000.0
2009-01-21 15:53:00,1.4786,1.47875,1.47845,1.47865,433400000.0
2009-01-21 15:54:00,1.47865,1.47875,1.4785,1.47865,433600000.0
2009-01-21 15:55:00,1.4786,1.47895,1.47855,1.47875,490400000.0
2009-01-21 15:56:00,1.4788,1.4792,1.4788,1.4792,101300000.0
2009-01-21 15:57:00,1.4792,1.4794,1.47905,1.4791,85700000.0
2009-01-21 15:58:00,1.47915,1.4792,1.4787,1.47885,233700000.0
2009-01-21 15:59:00,1.47885,1.4789,1.47855,1.47875,331000001.0
2009-01-21 16:00:00,1.47875,1.4789,1.47865,1.4788,433800000.0
2009-01-21 16:01:00,1.47885,1.47895,1.47855,1.47865,319200000.0
2009-01-21 16:02:00,1.47865,1.47875,1.47855,1.47855,321600000.0
2009-01-21 16:03:00,1.4786,1.47875,1.47855,1.4787,90000000.0
2009-01-21 16:04:00,1.47865,1.4789,1.47855,1.47885,172200000.0
2009-01-21 16:05:00,1.47885,1.47915,1.47875,1.47915,168800000.0
2009-01-21 16:06:00,1.47915,1.47935,1.47885,1.47895,447000000.0
2009-01-21 16:07:00,1.47895,1.4791,1.47875,1.47895,292700000.0
2009-01-21 16:08:00,1.47895,1.4794,1.47895,1.47915,496900000.0
2009-01-21 16:09:00,1.47925,1.47955,1.47925,1.4794,324300000.0
2009-01-21 16:10:00,1.47945,1.47945,1.47915,1.47935,413899999.0
2009-01-21 16:11:00,1.47935,1.4797,1.47935,1.47965,425199999.0
2009-01-21 16:12:00,1.47965,1.48005,1.47965,1.4799,365000001.0
2009-01-21 16:13:00,1.47985,1.4817,1.4797,1.48165,535400001.0
2009-01-21 16:14:00,1.48165,1.4819,1.48125,1.4815,663900000.0
2009-01-21 16:15:00,1.48155,1.4817,1.4812,1.4812,610400000.0
2009-01-21 16:16:00,1.48135,1.4818,1.4812,1.4818,515800000.0
2009-01-21 16:17:00,1.48175,1.482,1.4814,1.4817,603600000.0
2009-01-21 16:18:00,1.4817,1.4819,1.48125,1.48125,521500000.0
2009-01-21 16:19:00,1.48125,1.4815,1.4811,1.4811,473000000.0
2009-01-21 16:20:00,1.48115,1.48135,1.481,1.48105,401800000.0
2009-01-21 16:21:00,1.48115,1.4816,1.48105,1.4815,521600001.0
2009-01-21 16:22:00,1.4815,1.48165,1.48115,1.48115,582000000.0
2009-01-21 16:23:00,1.4812,1.48135,1.4811,1.48125,274200000.0
2009-01-21 16:24:00,1.48125,1.48145,1.4812,1.48145,258000000.0
2009-01-21 16:25:00,1.48145,1.4816,1.4814,1.48145,210600000.0
2009-01-21 16:26:00,1.4814,1.4817,1.4814,1.48145,419600000.0
2009-01-21 16:27:00,1.48145,1.48165,1.48135,1.48145,501000000.0
2009-01-21 16:28:00,1.48145,1.48145,1.4812,1.48125,245000000.0
2009-01-21 16:29:00,1.48125,1.48145,1.48115,1.48145,343600000.0
2009-01-21 16:30:00,1.48145,1.4816,1.4813,1.48135,580000000.0
2009-01-21 16:31:00,1.4815,1.48165,1.4807,1.48155,519200000.0
2009-01-21 16:32:00,1.48155,1.4818,1.481,1.481,393400000.0
2009-01-21 16:33:00,1.481,1.48125,1.481,1.48125,442400002.0
2009-01-21 16:34:00,1.48125,1.4817,1.4809,1.481,473000001.0
2009-01-21 16:35:00,1.48115,1.48115,1.48075,1.481,541800000.0
2009-01-21 16:36:00,1.48095,1.48115,1.48075,1.48105,452600000.0
2009-01-21 16:37:00,1.4812,1.4812,1.48075,1.4811,398400000.0
2009-01-21 16:38:00,1.481,1.48125,1.4809,1.48105,308000000.0
2009-01-21 16:39:00,1.481,1.48125,1.4809,1.4809,248600000.0
2009-01-21 16:40:00,1.4809,1.48105,1.4806,1.48065,363900000.0
2009-01-21 16:41:00,1.4807,1.48135,1.48065,1.48115,485600000.0
2009-01-21 16:42:00,1.48115,1.4815,1.48115,1.4813,257800000.0
2009-01-21 16:43:00,1.4813,1.4814,1.48115,1.48125,368600000.0
2009-01-21 16:44:00,1.48125,1.48125,1.48075,1.48095,384699999.0
2009-01-21 16:45:00,1.48095,1.481,1.48075,1.48075,160000000.0
2009-01-21 16:46:00,1.48075,1.48115,1.48075,1.48095,425800000.0
2009-01-21 16:47:00,1.48095,1.48105,1.48085,1.48095,315000000.0
2009-01-21 16:48:00,1.48095,1.48115,1.48085,1.48115,273400000.0
2009-01-21 16:49:00,1.48115,1.4814,1.48115,1.48125,226000000.0
2009-01-21 16:50:00,1.48125,1.4815,1.48115,1.48125,275800000.0
2009-01-21 16:51:00,1.48125,1.4815,1.48125,1.4815,295800000.0
2009-01-21 16:52:00,1.4814,1.4819,1.4814,1.48185,402400000.0
2009-01-21 16:53:00,1.4817,1.48205,1.48145,1.48205,382400001.0
2009-01-21 16:54:00,1.48215,1.48275,1.4818,1.48255,505599999.0
2009-01-21 16:55:00,1.48255,1.4829,1.4825,1.48265,468600000.0
2009-01-21 16:56:00,1.48265,1.48275,1.48255,1.48275,116600000.0
2009-01-21 16:57:00,1.48275,1.48355,1.48255,1.4833,423000001.0
2009-01-21 16:58:00,1.48335,1.4845,1.48325,1.4841,493099999.0
2009-01-21 16:59:00,1.484,1.48415,1.48355,1.48355,436000000.0
2009-01-21 17:00:00,1.48365,1.48435,1.48365,1.4841,419300000.0
2009-01-21 17:01:00,1.4841,1.4841,1.48365,1.48365,397400000.0
2009-01-21 17:02:00,1.48365,1.4837,1.4829,1.48325,304200000.0
2009-01-21 17:03:00,1.48325,1.48325,1.4828,1.4829,271000000.0
2009-01-21 17:04:00,1.48285,1.48295,1.48275,1.48295,256600000.0
2009-01-21 17:05:00,1.48285,1.4835,1.48285,1.48345,360800000.0
2009-01-21 17:06:00,1.4834,1.4838,1.4833,1.4833,432600000.0
2009-01-21 17:07:00,1.4832,1.48335,1.48265,1.4827,387800000.0
2009-01-21 17:08:00,1.48285,1.48305,1.4821,1.48215,515799999.0
2009-01-21 17:09:00,1.4821,1.48255,1.48205,1.4824,489800000.0
2009-01-21 17:10:00,1.48235,1.48295,1.48225,1.48285,610200001.0
2009-01-21 17:11:00,1.4829,1.48335,1.48285,1.4831,661600002.0
2009-01-21 17:12:00,1.48325,1.4833,1.4827,1.48285,589300000.0
2009-01-21 17:13:00,1.4828,1.4828,1.48185,1.482,240700001.0
2009-01-21 17:14:00,1.48205,1.4825,1.48205,1.4824,236000000.0
2009-01-21 17:15:00,1.4824,1.48295,1.4822,1.4828,414200000.0
2009-01-21 17:16:00,1.48275,1.4831,1.48195,1.48205,319200000.0
2009-01-21 17:17:00,1.4821,1.48305,1.4821,1.4829,342600000.0
2009-01-21 17:18:00,1.48305,1.48345,1.4827,1.48335,331400000.0
2009-01-21 17:19:00,1.4833,1.48355,1.48315,1.48355,329400000.0
2009-01-21 17:20:00,1.48355,1.48385,1.48355,1.48385,89000000.0
2009-01-21 17:21:00,1.48385,1.48445,1.4838,1.4841,224600000.0
2009-01-21 17:22:00,1.48405,1.48445,1.4837,1.48375,373400000.0
2009-01-21 17:23:00,1.4838,1.4838,1.48355,1.4836,145600000.0
2009-01-21 17:24:00,1.4836,1.4836,1.48315,1.48315,171400000.0
2009-01-21 17:25:00,1.48315,1.48315,1.48285,1.48285,122000000.0
2009-01-21 17:26:00,1.48295,1.483,1.4828,1.4829,515199998.0
2009-01-21 17:27:00,1.4829,1.48295,1.48275,1.4828,209600000.0
2009-01-21 17:28:00,1.4828,1.48315,1.48275,1.4831,486200000.0
2009-01-21 17:29:00,1.48315,1.48315,1.4817,1.4817,453799998.0
2009-01-21 17:30:00,1.4817,1.48245,1.4816,1.48245,373200000.0
2009-01-21 17:31:00,1.48245,1.48285,1.48225,1.48245,256800000.0
2009-01-21 17:32:00,1.48245,1.48245,1.482,1.48225,412799999.0
2009-01-21 17:33:00,1.48225,1.4824,1.48185,1.48225,318000000.0
2009-01-21 17:34:00,1.48235,1.48305,1.48225,1.4824,346400000.0
2009-01-21 17:35:00,1.48245,1.48255,1.4819,1.48225,433400001.0
2009-01-21 17:36:00,1.48225,1.48245,1.4814,1.4822,682099999.0
2009-01-21 17:37:00,1.48215,1.48215,1.48155,1.48175,332000000.0
2009-01-21 17:38:00,1.48175,1.482,1.48025,1.4805,555100001.0
2009-01-21 17:39:00,1.48055,1.4807,1.48005,1.4803,494400000.0
2009-01-21 17:40:00,1.4803,1.48075,1.4803,1.48055,600199998.0
2009-01-21 17:41:00,1.48055,1.4806,1.47925,1.4796,489000000.0
2009-01-21 17:42:00,1.4797,1.4797,1.4781,1.4781,595799999.0
2009-01-21 17:43:00,1.47805,1.47855,1.47765,1.4783,539400001.0
2009-01-21 17:44:00,1.47835,1.4797,1.47835,1.4792,525000000.0
2009-01-21 17:45:00,1.47925,1.4795,1.4792,1.47925,434600000.0
2009-01-21 17:46:00,1.47925,1.47925,1.4786,1.4789,606600002.0
2009-01-21 17:47:00,1.47895,1.47965,1.4788,1.47945,692100001.0
2009-01-21 17:48:00,1.4795,1.4796,1.47935,1.4794,325200000.0
2009-01-21 17:49:00,1.4794,1.4794,1.47855,1.4786,374400000.0
2009-01-21 17:50:00,1.4786,1.47885,1.47805,1.47805,714000001.0
2009-01-21 17:51:00,1.47805,1.4784,1.47765,1.47825,556000000.0
2009-01-21 17:52:00,1.47825,1.47965,1.47815,1.47955,610800000.0
2009-01-21 17:53:00,1.4797,1.4797,1.47895,1.47935,642800000.0
2009-01-21 17:54:00,1.4793,1.47995,1.47925,1.47995,547600000.0
2009-01-21 17:55:00,1.47995,1.47995,1.4795,1.4797,465800000.0
2009-01-21 17:56:00,1.4796,1.4798,1.47945,1.4795,559400000.0
2009-01-21 17:57:00,1.47945,1.47955,1.47925,1.4794,425199999.0
2009-01-21 17:58:00,1.47935,1.4794,1.4783,1.4783,402400000.0
2009-01-21 17:59:00,1.4783,1.4784,1.47605,1.47645,342800000.0
2009-01-21 18:00:00,1.4766,1.4772,1.47575,1.4769,279900000.0
2009-01-21 18:01:00,1.47695,1.4772,1.47675,1.47685,505000000.0
2009-01-21 18:02:00,1.47695,1.47725,1.47665,1.4769,517600000.0
2009-01-21 18:03:00,1.47685,1.477,1.47615,1.4762,480200000.0
2009-01-21 18:04:00,1.4762,1.4768,1.4758,1.4768,619599999.0
2009-01-21 18:05:00,1.47675,1.4782,1.47675,1.47805,524200000.0
2009-01-21 18:06:00,1.4781,1.47825,1.4778,1.4778,411000000.0
2009-01-21 18:07:00,1.47775,1.478,1.4774,1.4779,444000000.0
2009-01-21 18:08:00,1.4778,1.47875,1.4778,1.47835,517399997.0
2009-01-21 18:09:00,1.47845,1.4785,1.47775,1.47805,354800000.0
2009-01-21 18:10:00,1.47805,1.47815,1.4771,1.4771,576999999.0
2009-01-21 18:11:00,1.47705,1.4772,1.4768,1.4772,134400000.0
2009-01-21 18:12:00,1.47725,1.4777,1.47715,1.47715,326200000.0
2009-01-21 18:13:00,1.47725,1.47745,1.4769,1.4769,494200000.0
2009-01-21 18:14:00,1.477,1.477,1.4755,1.47555,437600000.0
2009-01-21 18:15:00,1.47555,1.47595,1.47525,1.47545,594900000.0
2009-01-21 18:16:00,1.47555,1.4765,1.47545,1.4764,601199999.0
2009-01-21 18:17:00,1.4764,1.4764,1.47555,1.47585,714999999.0
2009-01-21 18:18:00,1.47595,1.47665,1.47545,1.47655,499200000.0
2009-01-21 18:19:00,1.47655,1.4778,1.4765,1.47725,601400000.0
2009-01-21 18:20:00,1.47735,1.4778,1.47735,1.4775,493200001.0
2009-01-21 18:21:00,1.47755,1.4783,1.4775,1.47825,656199998.0
2009-01-21 18:22:00,1.47825,1.4791,1.47825,1.4791,403800000.0
2009-01-21 18:23:00,1.4792,1.47935,1.47835,1.47835,723199999.0
2009-01-21 18:24:00,1.47835,1.4788,1.47825,1.47845,421400001.0
2009-01-21 18:25:00,1.47845,1.47845,1.47805,1.4783,581400000.0
2009-01-21 18:26:00,1.47825,1.4784,1.4781,1.4781,441600000.0
2009-01-21 18:27:00,1.47815,1.47845,1.47795,1.47805,467600003.0
2009-01-21 18:28:00,1.47805,1.47805,1.47705,1.47735,588800000.0
2009-01-21 18:29:00,1.47725,1.47745,1.47645,1.47725,325600001.0
2009-01-21 18:30:00,1.4774,1.47855,1.47735,1.47855,488399999.0
2009-01-21 18:31:00,1.47855,1.47855,1.4781,1.47825,434600001.0
2009-01-21 18:32:00,1.47825,1.47845,1.4781,1.47845,353400000.0
2009-01-21 18:33:00,1.47845,1.47865,1.47845,1.4785,297400000.0
2009-01-21 18:34:00,1.47835,1.47885,1.47835,1.47875,454400000.0
2009-01-21 18:35:00,1.47875,1.47895,1.4787,1.47895,211000000.0
2009-01-21 18:36:00,1.47895,1.479,1.47875,1.47875,490800000.0
2009-01-21 18:37:00,1.47875,1.4788,1.47855,1.47865,526600000.0
2009-01-21 18:38:00,1.47865,1.47875,1.47825,1.47865,453800001.0
2009-01-21 18:39:00,1.4786,1.47865,1.47825,1.47835,515000000.0
2009-01-21 18:40:00,1.4783,1.47845,1.47755,1.4782,270200000.0
2009-01-21 18:41:00,1.4782,1.47825,1.47805,1.47825,191800000.0
2009-01-21 18:42:00,1.47825,1.4783,1.47815,1.47825,315200000.0
2009-01-21 18:43:00,1.47825,1.479,1.47825,1.4789,368000000.0
2009-01-21 18:44:00,1.47885,1.479,1.47875,1.47875,439400000.0
2009-01-21 18:45:00,1.47875,1.4792,1.47865,1.47915,273200000.0
2009-01-21 18:46:00,1.47915,1.4798,1.47915,1.47955,449000000.0
2009-01-21 18:47:00,1.4795,1.48005,1.47925,1.47955,515600000.0
2009-01-21 18:48:00,1.47955,1.47965,1.47845,1.47855,383800000.0
2009-01-21 18:49:00,1.47855,1.47855,1.47805,1.47805,396200000.0
2009-01-21 18:50:00,1.47805,1.47895,1.47805,1.47895,418600000.0
2009-01-21 18:51:00,1.4789,1.47915,1.47875,1.47905,384400000.0
2009-01-21 18:52:00,1.47905,1.47905,1.47855,1.47855,325400000.0
2009-01-21 18:53:00,1.47855,1.47855,1.47815,1.47825,502200000.0
2009-01-21 18:54:00,1.47825,1.47945,1.4782,1.47945,504000000.0
2009-01-21 18:55:00,1.4794,1.4794,1.4789,1.479,481800001.0
2009-01-21 18:56:00,1.479,1.479,1.47695,1.4775,717800000.0
2009-01-21 18:57:00,1.4774,1.4774,1.4758,1.4764,663799999.0
2009-01-21 18:58:00,1.47625,1.47625,1.4756,1.4761,585400000.0
2009-01-21 18:59:00,1.4761,1.47675,1.47585,1.47665,601399999.0
2009-01-21 19:00:00,1.47655,1.4772,1.47615,1.47705,544200000.0
2009-01-21 19:01:00,1.477,1.477,1.4752,1.476,628600000.0
2009-01-21 19:02:00,1.476,1.477,1.47595,1.47615,736599998.0
2009-01-21 19:03:00,1.47635,1.47635,1.47525,1.47525,550400000.0
2009-01-21 19:04:00,1.4753,1.4757,1.47525,1.47545,485000001.0
2009-01-21 19:05:00,1.47545,1.47565,1.4749,1.47505,445799999.0
2009-01-21 19:06:00,1.475,1.47505,1.47395,1.4749,611800000.0
2009-01-21 19:07:00,1.4749,1.4757,1.4744,1.4751,710600000.0
2009-01-21 19:08:00,1.47525,1.47625,1.475,1.47575,553600000.0
2009-01-21 19:09:00,1.47585,1.4771,1.47575,1.47635,505400000.0
2009-01-21 19:10:00,1.4764,1.47735,1.4763,1.47715,443600000.0
2009-01-21 19:11:00,1.47715,1.4779,1.47705,1.4779,513600000.0
2009-01-21 19:12:00,1.47785,1.47845,1.4777,1.4784,590400000.0
2009-01-21 19:13:00,1.47845,1.47845,1.4777,1.47785,486799999.0
2009-01-21 19:14:00,1.47785,1.47785,1.4768,1.47735,572700000.0
2009-01-21 19:15:00,1.4773,1.47795,1.4773,1.4775,603000000.0
2009-01-21 19:16:00,1.4776,1.4779,1.47725,1.4777,536200000.0
2009-01-21 19:17:00,1.47775,1.4778,1.47745,1.4775,428000000.0
2009-01-21 19:18:00,1.47745,1.47755,1.4765,1.4769,611400000.0
2009-01-21 19:19:00,1.47695,1.4774,1.4768,1.4774,312400000.0
2009-01-21 19:20:00,1.47735,1.4775,1.4769,1.477,332800000.0
2009-01-21 19:21:00,1.47705,1.4772,1.47675,1.47675,340800000.0
2009-01-21 19:22:00,1.4769,1.4771,1.4766,1.47685,528599997.0
2009-01-21 19:23:00,1.4768,1.4772,1.4767,1.4767,452000000.0
2009-01-21 19:24:00,1.47675,1.477,1.4767,1.477,385000000.0
2009-01-21 19:25:00,1.4769,1.4772,1.4767,1.47685,428600000.0
2009-01-21 19:26:00,1.47685,1.4776,1.47675,1.4773,404200000.0
2009-01-21 19:27:00,1.47755,1.47845,1.4773,1.47815,436000000.0
2009-01-21 19:28:00,1.4782,1.4786,1.4781,1.4784,356000000.0
2009-01-21 19:29:00,1.4785,1.479,1.47845,1.479,192200000.0
2009-01-21 19:30:00,1.4791,1.4826,1.479,1.48155,492400000.0
2009-01-21 19:31:00,1.4815,1.48315,1.4812,1.4827,659000000.0
2009-01-21 19:32:00,1.48275,1.4839,1.4827,1.48305,547200000.0
2009-01-21 19:33:00,1.48305,1.4841,1.48295,1.48375,283400000.0
2009-01-21 19:34:00,1.48375,1.48395,1.48275,1.4831,317800000.0
2009-01-21 19:35:00,1.4831,1.4834,1.48275,1.4832,456000000.0
2009-01-21 19:36:00,1.4832,1.4832,1.48265,1.48295,177200000.0
2009-01-21 19:37:00,1.48295,1.483,1.48245,1.4828,414200000.0
2009-01-21 19:38:00,1.4832,1.4837,1.48275,1.48335,460600000.0
2009-01-21 19:39:00,1.48335,1.48335,1.48235,1.483,389400000.0
2009-01-21 19:40:00,1.483,1.48335,1.48285,1.48315,495400000.0
2009-01-21 19:41:00,1.48325,1.48425,1.48325,1.484,194200000.0
2009-01-21 19:42:00,1.484,1.4857,1.48365,1.48555,312400000.0
2009-01-21 19:43:00,1.48555,1.4856,1.48425,1.48425,496400000.0
2009-01-21 19:44:00,1.48435,1.4845,1.48395,1.48445,307000000.0
2009-01-21 19:45:00,1.4845,1.48525,1.48435,1.48465,331800000.0
2009-01-21 19:46:00,1.4847,1.48495,1.48395,1.48425,517400000.0
2009-01-21 19:47:00,1.48425,1.48475,1.48425,1.4845,317200000.0
2009-01-21 19:48:00,1.48445,1.4849,1.48445,1.4845,403200000.0
2009-01-21 19:49:00,1.4845,1.48475,1.48415,1.48455,257800000.0
2009-01-21 19:50:00,1.48455,1.48475,1.48445,1.48455,154600000.0
2009-01-21 19:51:00,1.48455,1.48455,1.48425,1.48435,124400000.0
2009-01-21 19:52:00,1.48455,1.4848,1.4843,1.48465,136800000.0
2009-01-21 19:53:00,1.48465,1.48465,1.48445,1.48445,196400000.0
2009-01-21 19:54:00,1.48445,1.48465,1.4841,1.48445,329200000.0
2009-01-21 19:55:00,1.48445,1.48475,1.4843,1.4846,175400000.0
2009-01-21 19:56:00,1.48465,1.48535,1.4843,1.485,273600000.0
2009-01-21 19:57:00,1.48495,1.48595,1.48495,1.4856,242400000.0
2009-01-21 19:58:00,1.48555,1.487,1.48555,1.48695,300800000.0
2009-01-21 19:59:00,1.48695,1.48765,1.4868,1.48725,399000000.0
2009-01-21 20:00:00,1.48725,1.48775,1.4872,1.48745,378200000.0
2009-01-21 20:01:00,1.48745,1.48765,1.48725,1.48735,328600000.0
2009-01-21 20:02:00,1.48735,1.48815,1.48735,1.48805,274800000.0
2009-01-21 20:03:00,1.488,1.48855,1.4878,1.4883,315400000.0
2009-01-21 20:04:00,1.4883,1.48875,1.48815,1.48855,508600000.0
2009-01-21 20:05:00,1.4886,1.4898,1.4886,1.48945,285800000.0
2009-01-21 20:06:00,1.4896,1.4896,1.4892,1.48945,349800000.0
2009-01-21 20:07:00,1.48945,1.4896,1.4889,1.4891,440800000.0
2009-01-21 20:08:00,1.4891,1.48945,1.4891,1.48945,99600000.0
2009-01-21 20:09:00,1.48945,1.48965,1.4893,1.4895,241400000.0
2009-01-21 20:10:00,1.4895,1.4895,1.4891,1.48945,310800000.0
2009-01-21 20:11:00,1.4895,1.48975,1.4892,1.4896,382600000.0
2009-01-21 20:12:00,1.48955,1.4907,1.48945,1.4905,445400000.0
2009-01-21 20:13:00,1.49055,1.4912,1.49035,1.49035,226800000.0
2009-01-21 20:14:00,1.49035,1.49045,1.49005,1.49045,101800000.0
2009-01-21 20:15:00,1.49045,1.4906,1.49035,1.49045,153000000.0
2009-01-21 20:16:00,1.49045,1.49055,1.49005,1.4901,360600000.0
2009-01-21 20:17:00,1.49005,1.4902,1.49,1.49005,266000000.0
2009-01-21 20:18:00,1.49005,1.49075,1.48995,1.4906,274200000.0
2009-01-21 20:19:00,1.4906,1.49075,1.4901,1.4905,248800000.0
2009-01-21 20:20:00,1.49075,1.4908,1.4903,1.49045,151800000.0
2009-01-21 20:21:00,1.4905,1.49095,1.49045,1.49095,196200000.0
2009-01-21 20:22:00,1.49095,1.49135,1.49035,1.49035,227400000.0
2009-01-21 20:23:00,1.49045,1.49085,1.4903,1.4905,334599999.0
2009-01-21 20:24:00,1.49065,1.49075,1.4906,1.49075,134200000.0
2009-01-21 20:25:00,1.49075,1.49105,1.4905,1.49095,331000000.0
2009-01-21 20:26:00,1.49095,1.4911,1.49035,1.4904,238800000.0
2009-01-21 20:27:00,1.4904,1.4904,1.4897,1.4899,426400000.0
2009-01-21 20:28:00,1.4899,1.49,1.4897,1.48985,152000000.0
2009-01-21 20:29:00,1.4898,1.4899,1.48975,1.48975,89600000.0
2009-01-21 20:30:00,1.4899,1.49025,1.4899,1.4902,294600000.0
2009-01-21 20:31:00,1.49025,1.49035,1.49005,1.4901,129600000.0
2009-01-21 20:32:00,1.4901,1.4906,1.48955,1.4903,243400000.0
2009-01-21 20:33:00,1.49035,1.49055,1.48995,1.49055,109200000.0
2009-01-21 20:34:00,1.4905,1.49105,1.49035,1.49085,163200000.0
2009-01-21 20:35:00,1.49085,1.49175,1.4908,1.49175,217600000.0
2009-01-21 20:36:00,1.4917,1.4917,1.49145,1.49145,61800000.0
2009-01-21 20:37:00,1.49145,1.49155,1.49115,1.4913,277400000.0
2009-01-21 20:38:00,1.49135,1.49135,1.49025,1.49045,336600000.0
2009-01-21 20:39:00,1.49045,1.49075,1.49035,1.4907,295200000.0
2009-01-21 20:40:00,1.4907,1.491,1.4906,1.491,137200000.0
2009-01-21 20:41:00,1.491,1.49165,1.49095,1.49165,79200000.0
2009-01-21 20:42:00,1.4914,1.4915,1.48995,1.48995,306400000.0
2009-01-21 20:43:00,1.49,1.491,1.48995,1.491,241200000.0
2009-01-21 20:44:00,1.491,1.491,1.4905,1.4905,139400000.0
2009-01-21 20:45:00,1.49045,1.491,1.49045,1.49075,200400000.0
2009-01-21 20:46:00,1.49075,1.49075,1.49045,1.49065,202000000.0
2009-01-21 20:47:00,1.49065,1.4907,1.49045,1.4906,271400000.0
2009-01-21 20:48:00,1.4906,1.4908,1.49055,1.4908,146600000.0
2009-01-21 20:49:00,1.4908,1.4912,1.49045,1.49045,383400000.0
2009-01-21 20:50:00,1.4905,1.4915,1.4905,1.49135,138800000.0
2009-01-21 20:51:00,1.49135,1.49135,1.49095,1.49115,144000000.0
2009-01-21 20:52:00,1.4913,1.4916,1.4909,1.4914,171000000.0
2009-01-21 20:53:00,1.4914,1.4917,1.4913,1.4917,110200000.0
2009-01-21 20:54:00,1.4917,1.4917,1.49135,1.4914,98800000.0
2009-01-21 20:55:00,1.4914,1.4915,1.4912,1.4913,166800000.0
2009-01-21 20:56:00,1.4913,1.4913,1.49105,1.4911,110800000.0
2009-01-21 20:57:00,1.49105,1.4911,1.49065,1.49065,398200000.0
2009-01-21 20:58:00,1.4907,1.49105,1.49065,1.49105,221000000.0
2009-01-21 20:59:00,1.49105,1.4915,1.49105,1.4913,697400001.0
2009-01-21 21:00:00,1.4913,1.4913,1.49095,1.49105,321800002.0
2009-01-21 21:01:00,1.49105,1.49105,1.49075,1.49095,296200001.0
2009-01-21 21:02:00,1.49095,1.4911,1.4907,1.491,344800000.0
2009-01-21 21:03:00,1.491,1.491,1.49085,1.4909,87600000.0
2009-01-21 21:04:00,1.4909,1.4909,1.49075,1.4908,105600000.0
2009-01-21 21:05:00,1.4908,1.49085,1.4907,1.4908,77800000.0
2009-01-21 21:06:00,1.49075,1.4911,1.49075,1.49095,97200000.0
2009-01-21 21:07:00,1.49095,1.491,1.49095,1.49095,73600000.0
2009-01-21 21:08:00,1.49095,1.49095,1.4905,1.4906,154400000.0
2009-01-21 21:09:00,1.49065,1.4915,1.49065,1.4913,207800000.0
2009-01-21 21:10:00,1.49145,1.4915,1.4912,1.4913,119400000.0
2009-01-21 21:11:00,1.4914,1.4915,1.49095,1.491,336400000.0
2009-01-21 21:12:00,1.491,1.49165,1.491,1.49165,226800000.0
2009-01-21 21:13:00,1.49165,1.4921,1.49165,1.49195,150600000.0
2009-01-21 21:14:00,1.49195,1.49245,1.49185,1.49245,302200000.0
2009-01-21 21:15:00,1.4926,1.49305,1.49255,1.4927,224600000.0
2009-01-21 21:16:00,1.49275,1.49305,1.4926,1.49275,228400000.0
2009-01-21 21:17:00,1.4927,1.4929,1.4927,1.49275,120400000.0
2009-01-21 21:18:00,1.4928,1.49295,1.49245,1.4928,313800000.0
2009-01-21 21:19:00,1.4928,1.4937,1.4928,1.49365,178000000.0
2009-01-21 21:20:00,1.4935,1.49375,1.49345,1.4937,46400000.0
2009-01-21 21:21:00,1.49385,1.494,1.49345,1.4936,353800001.0
2009-01-21 21:22:00,1.49365,1.494,1.49365,1.4938,82600000.0
2009-01-21 21:23:00,1.4937,1.49435,1.49365,1.49425,205400000.0
2009-01-21 21:24:00,1.49425,1.4945,1.49405,1.4945,119600000.0
2009-01-21 21:25:00,1.49435,1.4947,1.49425,1.49455,69900000.0
2009-01-21 21:26:00,1.49455,1.4946,1.49435,1.49455,77800000.0
2009-01-21 21:27:00,1.49465,1.49465,1.4944,1.4945,101200000.0
2009-01-21 21:28:00,1.49455,1.49465,1.4945,1.4946,44600000.0
2009-01-21 21:29:00,1.49455,1.49475,1.49455,1.4946,76200000.0
2009-01-21 21:30:00,1.4946,1.49595,1.4946,1.4958,229600000.0
2009-01-21 21:31:00,1.4959,1.49625,1.4955,1.49595,248800000.0
2009-01-21 21:32:00,1.4959,1.4963,1.4958,1.496,439200000.0
2009-01-21 21:33:00,1.4961,1.49645,1.49595,1.4964,255800000.0
2009-01-21 21:34:00,1.49645,1.49655,1.496,1.4961,406000000.0
2009-01-21 21:35:00,1.49615,1.49645,1.49595,1.49595,317600000.0
2009-01-21 21:36:00,1.49595,1.49595,1.49555,1.49575,138200000.0
2009-01-21 21:37:00,1.49575,1.49595,1.49565,1.4958,329700000.0
2009-01-21 21:38:00,1.49575,1.49605,1.49575,1.49605,169200000.0
2009-01-21 21:39:00,1.49605,1.4962,1.4959,1.4962,133600000.0
2009-01-21 21:40:00,1.4962,1.49665,1.4962,1.49635,240600000.0
2009-01-21 21:41:00,1.49635,1.4966,1.4957,1.49595,327200000.0
2009-01-21 21:42:00,1.49595,1.49605,1.4955,1.49565,171600000.0
2009-01-21 21:43:00,1.49565,1.49595,1.49565,1.4957,179200000.0
2009-01-21 21:44:00,1.4957,1.4957,1.49505,1.49505,301800000.0
2009-01-21 21:45:00,1.49505,1.4951,1.4947,1.49475,131600000.0
2009-01-21 21:46:00,1.4948,1.49535,1.4948,1.4952,233800000.0
2009-01-21 21:47:00,1.49525,1.49525,1.49465,1.49465,303400000.0
2009-01-21 21:48:00,1.49465,1.49545,1.4946,1.495,308600000.0
2009-01-21 21:49:00,1.495,1.49645,1.4946,1.49635,633400000.0
2009-01-21 21:50:00,1.49635,1.4967,1.4953,1.4962,539600000.0
2009-01-21 21:51:00,1.49635,1.49705,1.49635,1.4967,376000000.0
2009-01-21 21:52:00,1.4967,1.49675,1.4964,1.4967,250600000.0
2009-01-21 21:53:00,1.4967,1.49775,1.4964,1.49775,213800000.0
2009-01-21 21:54:00,1.49775,1.4982,1.49745,1.4975,425200001.0
2009-01-21 21:55:00,1.49765,1.4989,1.4975,1.49865,346900000.0
2009-01-21 21:56:00,1.49855,1.499,1.4984,1.499,213800000.0
2009-01-21 21:57:00,1.4989,1.4998,1.4986,1.49875,234800000.0
2009-01-21 21:58:00,1.4986,1.4992,1.4984,1.49865,229800000.0
2009-01-21 21:59:00,1.49865,1.49935,1.49865,1.49905,361400000.0
2009-01-21 22:00:00,1.49905,1.50045,1.4989,1.5001,306000000.0
2009-01-21 22:01:00,1.50015,1.5007,1.5,1.50025,310600000.0
2009-01-21 22:02:00,1.5003,1.50065,1.50005,1.50005,199400000.0
2009-01-21 22:03:00,1.50005,1.50005,1.49795,1.4981,361000000.0
2009-01-21 22:04:00,1.49815,1.49845,1.49795,1.4982,277400000.0
2009-01-21 22:05:00,1.4982,1.4992,1.498,1.49835,429800000.0
2009-01-21 22:06:00,1.4984,1.49915,1.49815,1.49815,478400000.0
2009-01-21 22:07:00,1.49815,1.4998,1.49815,1.4989,715700000.0
2009-01-21 22:08:00,1.4991,1.49925,1.4982,1.4987,465800000.0
2009-01-21 22:09:00,1.4987,1.499,1.4986,1.4989,560400000.0
2009-01-21 22:10:00,1.49895,1.499,1.49855,1.49885,429000000.0
2009-01-21 22:11:00,1.49885,1.49965,1.49875,1.4991,531000000.0
2009-01-21 22:12:00,1.4991,1.4997,1.49885,1.4994,549200000.0
2009-01-21 22:13:00,1.4994,1.4994,1.4984,1.4987,243800000.0
2009-01-21 22:14:00,1.4987,1.499,1.4987,1.499,47200000.0
2009-01-21 22:15:00,1.49885,1.499,1.49845,1.49885,51800000.0
2009-01-21 22:16:00,1.4988,1.49885,1.49805,1.49825,276400000.0
2009-01-21 22:17:00,1.49825,1.499,1.498,1.49815,212800000.0
2009-01-21 22:18:00,1.49815,1.4985,1.49805,1.49835,198000000.0
2009-01-21 22:19:00,1.49835,1.4987,1.4982,1.4987,155400000.0
2009-01-21 22:20:00,1.4987,1.49925,1.4987,1.49885,468800000.0
2009-01-21 22:21:00,1.49885,1.4997,1.4988,1.4995,375800000.0
2009-01-21 22:22:00,1.4995,1.50005,1.49945,1.50005,179600000.0
2009-01-21 22:23:00,1.49995,1.50005,1.49965,1.4997,180600000.0
2009-01-21 22:24:00,1.4997,1.50085,1.4991,1.5005,331400000.0
2009-01-21 22:25:00,1.5005,1.5006,1.50025,1.50045,294300000.0
2009-01-21 22:26:00,1.50045,1.50135,1.50035,1.5013,376200000.0
2009-01-21 22:27:00,1.5013,1.5015,1.50075,1.5015,346200000.0
2009-01-21 22:28:00,1.5015,1.5015,1.50075,1.5012,496400000.0
2009-01-21 22:29:00,1.50125,1.5015,1.5011,1.5015,330600000.0
2009-01-21 22:30:00,1.50145,1.50155,1.5014,1.50145,319600000.0
2009-01-21 22:31:00,1.5015,1.5015,1.5005,1.50085,593600000.0
2009-01-21 22:32:00,1.50085,1.50095,1.50045,1.50065,534200000.0
2009-01-21 22:33:00,1.50065,1.50065,1.50035,1.5005,406000000.0
2009-01-21 22:34:00,1.5005,1.5013,1.50015,1.5012,581000000.0
2009-01-21 22:35:00,1.50135,1.50135,1.50075,1.50085,239800000.0
2009-01-21 22:36:00,1.50095,1.5014,1.50095,1.5011,219000000.0
2009-01-21 22:37:00,1.50105,1.50225,1.50105,1.5018,284200000.0
2009-01-21 22:38:00,1.50195,1.5021,1.50175,1.5018,360200000.0
2009-01-21 22:39:00,1.50175,1.502,1.5017,1.5019,239000000.0
2009-01-21 22:40:00,1.50195,1.5022,1.5017,1.50195,558600000.0
2009-01-21 22:41:00,1.5019,1.5024,1.5014,1.50195,309400000.0
2009-01-21 22:42:00,1.50195,1.5027,1.5017,1.5023,225800000.0
2009-01-21 22:43:00,1.5022,1.5024,1.50205,1.50215,150600000.0
2009-01-21 22:44:00,1.5022,1.50275,1.50205,1.50245,209600000.0
2009-01-21 22:45:00,1.5024,1.50305,1.50235,1.5027,192400000.0
2009-01-21 22:46:00,1.50285,1.50315,1.50245,1.50315,406400000.0
2009-01-21 22:47:00,1.50315,1.50365,1.5029,1.50365,412600000.0
2009-01-21 22:48:00,1.5036,1.50445,1.5029,1.50415,605200000.0
2009-01-21 22:49:00,1.50415,1.50415,1.5031,1.5034,441400000.0
2009-01-21 22:50:00,1.5034,1.50385,1.50335,1.50355,625000000.0
2009-01-21 22:51:00,1.5035,1.5039,1.5034,1.50365,250000000.0
2009-01-21 22:52:00,1.50365,1.50365,1.5034,1.50355,210600000.0
2009-01-21 22:53:00,1.5035,1.5037,1.5035,1.5036,121400000.0
2009-01-21 22:54:00,1.50355,1.50355,1.5025,1.50285,269600000.0
2009-01-21 22:55:00,1.503,1.50325,1.50295,1.50315,318000000.0
2009-01-21 22:56:00,1.50305,1.50345,1.5029,1.50325,265400000.0
2009-01-21 22:57:00,1.50325,1.5034,1.50275,1.50285,294600000.0
2009-01-21 22:58:00,1.50275,1.50295,1.502,1.50215,399400000.0
2009-01-21 22:59:00,1.50215,1.50355,1.50215,1.5031,482800000.0
2009-01-21 23:00:00,1.503,1.5032,1.50275,1.503,239600000.0
2009-01-21 23:01:00,1.50295,1.5031,1.5025,1.503,144400000.0
2009-01-21 23:02:00,1.5031,1.5031,1.5027,1.5028,71800000.0
2009-01-21 23:03:00,1.5028,1.5031,1.50265,1.5027,216200000.0
2009-01-21 23:04:00,1.5027,1.5028,1.50265,1.50275,103200000.0
2009-01-21 23:05:00,1.5028,1.50315,1.5026,1.5027,253800000.0
2009-01-21 23:06:00,1.50265,1.50275,1.5025,1.50275,236400000.0
2009-01-21 23:07:00,1.5027,1.5029,1.50265,1.5027,192000000.0
2009-01-21 23:08:00,1.5027,1.5027,1.50265,1.5027,136400000.0
2009-01-21 23:09:00,1.5027,1.5028,1.5027,1.50275,91000000.0
2009-01-21 23:10:00,1.50285,1.50365,1.50235,1.50335,565800000.0
2009-01-21 23:11:00,1.5035,1.5035,1.50295,1.50345,475000000.0
2009-01-21 23:12:00,1.5033,1.5037,1.503,1.50335,318800000.0
2009-01-21 23:13:00,1.50335,1.5044,1.50315,1.5035,617600000.0
2009-01-21 23:14:00,1.5035,1.50365,1.5032,1.5032,528600000.0
2009-01-21 23:15:00,1.50325,1.5048,1.5031,1.5048,184600000.0
2009-01-21 23:16:00,1.50475,1.505,1.50365,1.5039,405000000.0
2009-01-21 23:17:00,1.50395,1.50525,1.50365,1.50415,511400000.0
2009-01-21 23:18:00,1.50405,1.50405,1.5036,1.50365,344000000.0
2009-01-21 23:19:00,1.50365,1.50395,1.50365,1.50395,226400000.0
2009-01-21 23:20:00,1.50395,1.504,1.50295,1.5032,317000000.0
2009-01-21 23:21:00,1.50345,1.50345,1.5026,1.5029,77600000.0
2009-01-21 23:22:00,1.5031,1.50315,1.50285,1.50315,65600000.0
2009-01-21 23:23:00,1.503,1.50305,1.502,1.50285,158800000.0
2009-01-21 23:24:00,1.5031,1.5033,1.5026,1.50315,121800000.0
2009-01-21 23:25:00,1.5031,1.50315,1.502,1.502,269600000.0
2009-01-21 23:26:00,1.50225,1.5026,1.50215,1.50245,176400000.0
2009-01-21 23:27:00,1.50245,1.50285,1.5024,1.50275,271800000.0
2009-01-21 23:28:00,1.50275,1.5029,1.50255,1.5028,273000000.0
2009-01-21 23:29:00,1.50285,1.5032,1.50245,1.50315,404800000.0
2009-01-21 23:30:00,1.5032,1.5037,1.50305,1.5035,408400000.0
2009-01-21 23:31:00,1.50365,1.50375,1.50325,1.50355,447400001.0
2009-01-21 23:32:00,1.5036,1.50405,1.50325,1.5036,404800000.0
2009-01-21 23:33:00,1.5036,1.50425,1.5035,1.5036,321200000.0
2009-01-21 23:34:00,1.5037,1.50425,1.5036,1.50415,334400000.0
2009-01-21 23:35:00,1.50425,1.50425,1.50375,1.5039,260200000.0
2009-01-21 23:36:00,1.50385,1.50415,1.5036,1.50395,448000000.0
2009-01-21 23:37:00,1.50395,1.50405,1.50375,1.50375,303200000.0
2009-01-21 23:38:00,1.50375,1.50415,1.5037,1.5039,338800000.0
2009-01-21 23:39:00,1.5039,1.5044,1.50355,1.5039,472200000.0
2009-01-21 23:40:00,1.50405,1.50415,1.503,1.50315,709800000.0
2009-01-21 23:41:00,1.50315,1.5035,1.50315,1.50315,209000000.0
2009-01-21 23:42:00,1.50315,1.5033,1.5028,1.50295,236000000.0
2009-01-21 23:43:00,1.50295,1.503,1.50275,1.5028,325400000.0
2009-01-21 23:44:00,1.5028,1.50295,1.5027,1.50275,208200000.0
2009-01-21 23:45:00,1.5028,1.503,1.5025,1.50255,353000000.0
2009-01-21 23:46:00,1.50255,1.50305,1.50195,1.50195,320200000.0
2009-01-21 23:47:00,1.502,1.5024,1.502,1.5024,137200000.0
2009-01-21 23:48:00,1.50265,1.50275,1.5026,1.5026,55600000.0
2009-01-21 23:49:00,1.5025,1.50305,1.49995,1.5016,298600000.0
2009-01-21 23:50:00,1.5016,1.50215,1.5013,1.50155,377600000.0
2009-01-21 23:51:00,1.5017,1.5019,1.5011,1.5011,279800000.0
2009-01-21 23:52:00,1.50125,1.5023,1.501,1.5022,162200000.0
2009-01-21 23:53:00,1.5023,1.50245,1.50215,1.50245,189800000.0
2009-01-21 23:54:00,1.50245,1.5025,1.50195,1.5022,357000000.0
2009-01-21 23:55:00,1.5022,1.50235,1.5022,1.5022,182400000.0
2009-01-21 23:56:00,1.50225,1.5023,1.50195,1.50205,214600000.0
2009-01-21 23:57:00,1.50205,1.50215,1.50115,1.50115,366000000.0
2009-01-21 23:58:00,1.5011,1.50205,1.50095,1.5018,317400000.0
2009-01-21 23:59:00,1.50195,1.5022,1.5018,1.50185,321800000.0
2009-01-22 00:00:00,1.50185,1.50235,1.5017,1.5017,189400000.0
2009-01-22 00:01:00,1.50175,1.5021,1.5014,1.5021,345400000.0
2009-01-22 00:02:00,1.50215,1.50255,1.50185,1.50225,345200000.0
2009-01-22 00:03:00,1.5023,1.5024,1.5017,1.50205,174600000.0
2009-01-22 00:04:00,1.5023,1.50235,1.502,1.502,112600000.0
2009-01-22 00:05:00,1.50215,1.50225,1.502,1.502,65200000.0
2009-01-22 00:06:00,1.502,1.502,1.502,1.502,9800000.0
2009-01-22 00:07:00,1.50205,1.50215,1.50205,1.50205,35400000.0
2009-01-22 00:08:00,1.502,1.50245,1.50195,1.5023,161000000.0
2009-01-22 00:09:00,1.50235,1.5026,1.5022,1.5025,128200000.0
2009-01-22 00:10:00,1.5025,1.5025,1.50235,1.50235,68000000.0
2009-01-22 00:11:00,1.5023,1.5023,1.502,1.5023,105400000.0
2009-01-22 00:12:00,1.50235,1.50245,1.50225,1.50245,39000000.0
2009-01-22 00:13:00,1.50255,1.50255,1.50225,1.50225,36200000.0
2009-01-22 00:14:00,1.5022,1.50235,1.5022,1.50235,111200000.0
2009-01-22 00:15:00,1.50235,1.5024,1.50215,1.5022,102800000.0
2009-01-22 00:16:00,1.50165,1.50202,1.50163,1.50202,139000000.0
2009-01-22 00:17:00,1.5022,1.50235,1.5022,1.5022,98800000.0
2009-01-22 00:18:00,1.5022,1.5022,1.50215,1.5022,16000000.0
2009-01-22 00:19:00,1.5022,1.5022,1.50215,1.5022,21400000.0
2009-01-22 00:20:00,1.50215,1.50235,1.50195,1.5021,141216000.0
2009-01-22 00:21:00,1.50205,1.5021,1.50205,1.5021,2820000.0
2009-01-22 00:22:00,1.5021,1.50225,1.5021,1.5021,19600000.0
2009-01-22 00:23:00,1.5021,1.50235,1.5021,1.5023,95800000.0
2009-01-22 00:24:00,1.5023,1.50235,1.5022,1.5022,212400000.0
2009-01-22 00:25:00,1.50215,1.50245,1.5021,1.50245,119600000.0
2009-01-22 00:26:00,1.50245,1.50335,1.50245,1.5025,219200000.0
2009-01-22 00:27:00,1.50265,1.50285,1.5026,1.50265,43400000.0
2009-01-22 00:28:00,1.50265,1.50265,1.50265,1.50265,24800000.0
2009-01-22 00:29:00,1.50265,1.50265,1.5025,1.5025,89600000.0
2009-01-22 00:30:00,1.50255,1.5026,1.502,1.502,134000000.0
2009-01-22 00:31:00,1.50205,1.50265,1.50205,1.5025,135600000.0
2009-01-22 00:32:00,1.50255,1.50265,1.5025,1.50265,99800000.0
2009-01-22 00:33:00,1.5028,1.50315,1.5027,1.50295,61800000.0
2009-01-22 00:34:00,1.50295,1.5045,1.50295,1.5033,245400000.0
2009-01-22 00:35:00,1.5033,1.50335,1.50135,1.5033,355000000.0
2009-01-22 00:36:00,1.50335,1.50335,1.50245,1.50285,258600000.0
2009-01-22 00:37:00,1.5029,1.50295,1.50265,1.5028,191000000.0
2009-01-22 00:38:00,1.50285,1.50285,1.5023,1.5027,82400000.0
2009-01-22 00:39:00,1.5027,1.5027,1.50235,1.50265,80800000.0
2009-01-22 00:40:00,1.50285,1.5033,1.50285,1.5033,117600000.0
2009-01-22 00:41:00,1.50335,1.50335,1.50325,1.5033,34400000.0
2009-01-22 00:42:00,1.50295,1.5034,1.5029,1.50325,88000000.0
2009-01-22 00:43:00,1.5032,1.5033,1.5028,1.5032,236400000.0
2009-01-22 00:44:00,1.50285,1.50345,1.50285,1.50295,278600000.0
2009-01-22 00:45:00,1.50295,1.503,1.50215,1.50215,186600000.0
2009-01-22 00:46:00,1.50215,1.50275,1.50195,1.502,287800000.0
2009-01-22 00:47:00,1.50205,1.5025,1.5019,1.5025,466800000.0
2009-01-22 00:48:00,1.5024,1.5025,1.50215,1.50235,171800000.0
2009-01-22 00:49:00,1.50245,1.50255,1.50235,1.50245,121600000.0
2009-01-22 00:50:00,1.50235,1.50235,1.50235,1.50235,17200000.0
2009-01-22 00:51:00,1.50235,1.50295,1.5022,1.50295,165600000.0
2009-01-22 00:52:00,1.50295,1.50295,1.5025,1.5029,129200000.0
2009-01-22 00:53:00,1.5029,1.50315,1.5029,1.50315,59000000.0
2009-01-22 00:54:00,1.50315,1.5045,1.50305,1.50375,348000000.0
2009-01-22 00:55:00,1.50375,1.5039,1.50375,1.50375,12800000.0
2009-01-22 00:56:00,1.50375,1.50375,1.50305,1.5036,68400000.0
2009-01-22 00:57:00,1.5036,1.5036,1.5036,1.5036,5400000.0
2009-01-22 00:58:00,1.5036,1.5036,1.5036,1.5036,10800000.0
2009-01-22 00:59:00,1.50365,1.5042,1.5036,1.5038,251000000.0
2009-01-22 01:00:00,1.5038,1.5039,1.5037,1.5038,185400000.0
2009-01-22 01:01:00,1.5038,1.50395,1.50375,1.50375,33000000.0
2009-01-22 01:02:00,1.5038,1.50385,1.5038,1.5038,221200000.0
2009-01-22 01:03:00,1.5038,1.504,1.50375,1.5039,177400000.0
2009-01-22 01:04:00,1.5038,1.504,1.50305,1.5032,134600000.0
2009-01-22 01:05:00,1.5032,1.5032,1.503,1.503,154000000.0
2009-01-22 01:06:00,1.50295,1.50325,1.5024,1.5024,158600000.0
2009-01-22 01:07:00,1.50265,1.5027,1.50195,1.5022,71000000.0
2009-01-22 01:08:00,1.5022,1.5022,1.50215,1.50215,53000000.0
2009-01-22 01:09:00,1.50215,1.5022,1.50215,1.5022,8600000.0
2009-01-22 01:10:00,1.5022,1.5022,1.50195,1.502,47879000.0
2009-01-22 01:11:00,1.5019,1.5021,1.5014,1.502,97800000.0
2009-01-22 01:12:00,1.502,1.50225,1.502,1.50225,137400000.0
2009-01-22 01:13:00,1.50225,1.50225,1.50125,1.5013,276200000.0
2009-01-22 01:14:00,1.5013,1.5013,1.5013,1.5013,7800000.0
2009-01-22 01:15:00,1.5013,1.5017,1.5013,1.5013,112600000.0
2009-01-22 01:16:00,1.5013,1.50135,1.5012,1.5013,139600000.0
2009-01-22 01:17:00,1.5013,1.5013,1.5012,1.5012,103200000.0
2009-01-22 01:18:00,1.5012,1.5012,1.5008,1.50085,91800000.0
2009-01-22 01:19:00,1.5009,1.5009,1.5005,1.5005,88600000.0
2009-01-22 01:20:00,1.5005,1.5006,1.50045,1.5005,87400000.0
2009-01-22 01:21:00,1.5005,1.5009,1.50005,1.5003,317000000.0
2009-01-22 01:22:00,1.50015,1.50075,1.50005,1.50015,348592000.0
2009-01-22 01:23:00,1.50015,1.5003,1.49945,1.4995,231488000.0
2009-01-22 01:24:00,1.4995,1.4995,1.49875,1.4988,100800000.0
2009-01-22 01:25:00,1.4988,1.4997,1.4988,1.4992,73000000.0
2009-01-22 01:26:00,1.4992,1.4994,1.4989,1.4994,159000000.0
2009-01-22 01:27:00,1.49935,1.4995,1.4991,1.4992,32000000.0
2009-01-22 01:28:00,1.4993,1.4993,1.4988,1.49885,81600000.0
2009-01-22 01:29:00,1.49885,1.4993,1.4988,1.499,161800000.0
2009-01-22 01:30:00,1.499,1.499,1.4988,1.4989,47200000.0
2009-01-22 01:31:00,1.4989,1.499,1.4989,1.4989,57800000.0
2009-01-22 01:32:00,1.49885,1.4991,1.49885,1.4989,192400000.0
2009-01-22 01:33:00,1.4989,1.4992,1.49885,1.49905,211600000.0
2009-01-22 01:34:00,1.4993,1.5002,1.4993,1.50015,196400000.0
2009-01-22 01:35:00,1.50015,1.5012,1.5,1.50115,324400000.0
2009-01-22 01:36:00,1.50115,1.50155,1.50045,1.501,307200000.0
2009-01-22 01:37:00,1.501,1.5011,1.50015,1.50015,121200000.0
2009-01-22 01:38:00,1.50005,1.5002,1.5,1.5,177800000.0
2009-01-22 01:39:00,1.50005,1.50025,1.50005,1.50025,60400000.0
2009-01-22 01:40:00,1.5003,1.5003,1.50025,1.50025,9600000.0
2009-01-22 01:41:00,1.50025,1.50055,1.5,1.5,182000000.0
2009-01-22 01:42:00,1.50015,1.50025,1.5,1.50015,202000000.0
2009-01-22 01:43:00,1.50015,1.50055,1.5,1.5,191800000.0
2009-01-22 01:44:00,1.5,1.50105,1.5,1.50075,311200000.0
2009-01-22 01:45:00,1.5008,1.50085,1.50005,1.50025,259800000.0
2009-01-22 01:46:00,1.5003,1.50045,1.50015,1.50025,217800000.0
2009-01-22 01:47:00,1.5003,1.5005,1.50025,1.5004,112400000.0
2009-01-22 01:48:00,1.50045,1.50055,1.50015,1.50055,253800000.0
2009-01-22 01:49:00,1.50055,1.5006,1.50045,1.5006,122600000.0
2009-01-22 01:50:00,1.5006,1.5007,1.5004,1.5005,14400000.0
2009-01-22 01:51:00,1.50035,1.50055,1.50025,1.50045,142200000.0
2009-01-22 01:52:00,1.5005,1.5012,1.5005,1.50105,234000000.0
2009-01-22 01:53:00,1.50105,1.5015,1.50105,1.5012,208800000.0
2009-01-22 01:54:00,1.50115,1.50115,1.50105,1.5011,63600000.0
2009-01-22 01:55:00,1.50095,1.5015,1.50095,1.501,88000000.0
2009-01-22 01:56:00,1.501,1.5011,1.50055,1.5006,92000000.0
2009-01-22 01:57:00,1.5006,1.50115,1.50055,1.5009,128400000.0
2009-01-22 01:58:00,1.5009,1.501,1.50045,1.5006,63000000.0
2009-01-22 01:59:00,1.5006,1.50075,1.50055,1.50075,53400000.0
2009-01-22 02:00:00,1.5008,1.502,1.49995,1.50005,354200001.0
2009-01-22 02:01:00,1.50005,1.5009,1.5,1.50055,292600000.0
2009-01-22 02:02:00,1.50055,1.5008,1.50055,1.5007,71800000.0
2009-01-22 02:03:00,1.50085,1.5012,1.5007,1.5011,126400000.0
2009-01-22 02:04:00,1.50115,1.5012,1.5007,1.501,84600000.0
2009-01-22 02:05:00,1.501,1.501,1.5004,1.5006,93000000.0
2009-01-22 02:06:00,1.5006,1.50095,1.50045,1.50085,87800000.0
2009-01-22 02:07:00,1.50095,1.50095,1.5007,1.50075,39000000.0
2009-01-22 02:08:00,1.50075,1.50095,1.50075,1.50095,34400000.0
2009-01-22 02:09:00,1.50095,1.5016,1.5009,1.5009,128400000.0
2009-01-22 02:10:00,1.5009,1.501,1.5006,1.5009,128400000.0
2009-01-22 02:11:00,1.501,1.50115,1.50035,1.5005,99400000.0
2009-01-22 02:12:00,1.5005,1.50055,1.50025,1.50045,126600000.0
2009-01-22 02:13:00,1.50035,1.5005,1.4997,1.4998,177600000.0
2009-01-22 02:14:00,1.4997,1.4997,1.4989,1.4991,280600000.0
2009-01-22 02:15:00,1.49915,1.49955,1.49835,1.4985,164000000.0
2009-01-22 02:16:00,1.49845,1.49855,1.4981,1.49855,177140000.0
2009-01-22 02:17:00,1.4986,1.4988,1.49855,1.4987,96400000.0
2009-01-22 02:18:00,1.49855,1.4987,1.4982,1.4984,110600000.0
2009-01-22 02:19:00,1.4984,1.49945,1.4983,1.4991,104200000.0
2009-01-22 02:20:00,1.49925,1.50005,1.49925,1.4993,101000000.0
2009-01-22 02:21:00,1.49935,1.4995,1.49895,1.499,182600000.0
2009-01-22 02:22:00,1.499,1.499,1.498,1.4983,195200000.0
2009-01-22 02:23:00,1.4982,1.49865,1.49815,1.49855,37600000.0
2009-01-22 02:24:00,1.4987,1.499,1.4983,1.4984,90600000.0
2009-01-22 02:25:00,1.4985,1.4988,1.4984,1.4988,30800000.0
2009-01-22 02:26:00,1.4988,1.4998,1.4988,1.4998,96600000.0
2009-01-22 02:27:00,1.49975,1.5002,1.49975,1.5001,62000000.0
2009-01-22 02:28:00,1.5001,1.5002,1.49895,1.49905,91200000.0
2009-01-22 02:29:00,1.49905,1.4999,1.49905,1.4999,148800000.0
2009-01-22 02:30:00,1.5,1.5001,1.4992,1.4996,173400000.0
2009-01-22 02:31:00,1.4996,1.5,1.49945,1.4998,71200000.0
2009-01-22 02:32:00,1.4998,1.50005,1.4997,1.5,67200000.0
2009-01-22 02:33:00,1.5,1.50005,1.49915,1.4995,107400000.0
2009-01-22 02:34:00,1.4995,1.4996,1.49875,1.4989,212600000.0
2009-01-22 02:35:00,1.499,1.49945,1.4989,1.49945,154400000.0
2009-01-22 02:36:00,1.49945,1.49955,1.49905,1.49915,122400000.0
2009-01-22 02:37:00,1.49915,1.49915,1.4986,1.499,53600000.0
2009-01-22 02:38:00,1.4991,1.4992,1.4987,1.4992,36200000.0
2009-01-22 02:39:00,1.4992,1.4994,1.4992,1.4993,78800000.0
2009-01-22 02:40:00,1.4993,1.4996,1.4993,1.4995,34800000.0
2009-01-22 02:41:00,1.4996,1.4996,1.4995,1.4996,12600000.0
2009-01-22 02:42:00,1.4995,1.4996,1.4995,1.4996,8400000.0
2009-01-22 02:43:00,1.4995,1.4998,1.4995,1.49965,31600000.0
2009-01-22 02:44:00,1.4997,1.4997,1.4995,1.4995,93600000.0
2009-01-22 02:45:00,1.4995,1.4995,1.4992,1.4993,89000000.0
2009-01-22 02:46:00,1.4994,1.4994,1.4993,1.4993,14600000.0
2009-01-22 02:47:00,1.4993,1.49965,1.4993,1.4995,66400000.0
2009-01-22 02:48:00,1.4995,1.4995,1.4994,1.4994,3000000.0
2009-01-22 02:49:00,1.4993,1.4994,1.4993,1.4993,69600000.0
2009-01-22 02:50:00,1.4992,1.4992,1.499,1.499,27800000.0
2009-01-22 02:51:00,1.499,1.4994,1.499,1.49905,80400000.0
2009-01-22 02:52:00,1.49905,1.49915,1.49905,1.49915,6600000.0
2009-01-22 02:53:00,1.49915,1.4999,1.4991,1.4994,108200000.0
2009-01-22 02:54:00,1.4996,1.5001,1.49935,1.4996,110200000.0
2009-01-22 02:55:00,1.4996,1.5002,1.4995,1.4997,98200000.0
2009-01-22 02:56:00,1.4997,1.4997,1.49945,1.4996,35000000.0
2009-01-22 02:57:00,1.4996,1.4996,1.499,1.4991,59200000.0
2009-01-22 02:58:00,1.499,1.499,1.499,1.499,3200000.0
2009-01-22 02:59:00,1.4991,1.4992,1.4991,1.4992,23800000.0
2009-01-22 03:00:00,1.4992,1.4993,1.4992,1.4992,23800000.0
2009-01-22 03:01:00,1.4993,1.4993,1.4992,1.4992,66000000.0
2009-01-22 03:02:00,1.4993,1.49945,1.4992,1.4994,36200000.0
2009-01-22 03:03:00,1.4994,1.49955,1.4993,1.4994,53000000.0
2009-01-22 03:04:00,1.4994,1.49985,1.4994,1.49965,80800000.0
2009-01-22 03:05:00,1.49965,1.49975,1.49905,1.49925,161800000.0
2009-01-22 03:06:00,1.49925,1.49925,1.499,1.4992,147000000.0
2009-01-22 03:07:00,1.4992,1.4992,1.499,1.499,32000000.0
2009-01-22 03:08:00,1.499,1.49915,1.4989,1.499,37000000.0
2009-01-22 03:09:00,1.499,1.499,1.49845,1.4985,34000000.0
2009-01-22 03:10:00,1.49845,1.4985,1.49815,1.49825,91200000.0
2009-01-22 03:11:00,1.49815,1.4982,1.49805,1.49815,71200000.0
2009-01-22 03:12:00,1.4981,1.4982,1.4981,1.4982,31800000.0
2009-01-22 03:13:00,1.4983,1.49875,1.49825,1.49825,186600000.0
2009-01-22 03:14:00,1.49835,1.4984,1.49825,1.4983,85200000.0
2009-01-22 03:15:00,1.49825,1.4983,1.49815,1.49815,92000000.0
2009-01-22 03:16:00,1.49815,1.4986,1.49815,1.4983,263000000.0
2009-01-22 03:17:00,1.49825,1.4984,1.49825,1.49825,176000000.0
2009-01-22 03:18:00,1.49825,1.4984,1.4982,1.49825,52600000.0
2009-01-22 03:19:00,1.49825,1.4985,1.49825,1.49825,45600000.0
2009-01-22 03:20:00,1.4983,1.4983,1.4978,1.4978,72200000.0
2009-01-22 03:21:00,1.4978,1.4982,1.4978,1.4982,107200000.0
2009-01-22 03:22:00,1.49825,1.49825,1.49825,1.49825,16600000.0
2009-01-22 03:23:00,1.49825,1.49825,1.4979,1.498,124000000.0
2009-01-22 03:24:00,1.49795,1.49815,1.49775,1.49815,130600000.0
2009-01-22 03:25:00,1.49815,1.4982,1.49815,1.4982,39800000.0
2009-01-22 03:26:00,1.4982,1.49845,1.4981,1.4982,47000000.0
2009-01-22 03:27:00,1.49815,1.4982,1.49805,1.49815,70000000.0
2009-01-22 03:28:00,1.49815,1.49815,1.49805,1.49815,40600000.0
2009-01-22 03:29:00,1.49815,1.49815,1.49815,1.49815,4600000.0
2009-01-22 03:30:00,1.4982,1.4982,1.49815,1.49815,5000000.0
2009-01-22 03:31:00,1.49786,1.49786,1.49738,1.4977,32000000.0
2009-01-22 03:32:00,1.49815,1.49815,1.49815,1.49815,6400000.0
2009-01-22 03:33:00,1.49815,1.4983,1.49815,1.49815,17000000.0
2009-01-22 03:34:00,1.49815,1.49835,1.49815,1.49825,32800000.0
2009-01-22 03:35:00,1.49825,1.49855,1.49825,1.49855,33600000.0
2009-01-22 03:36:00,1.49845,1.49855,1.4981,1.49845,58200000.0
2009-01-22 03:37:00,1.4984,1.4985,1.49805,1.49845,42000000.0
2009-01-22 03:38:00,1.49845,1.49845,1.49845,1.49845,12400000.0
2009-01-22 03:39:00,1.49845,1.49845,1.49845,1.49845,19000000.0
2009-01-22 03:40:00,1.49845,1.49845,1.49815,1.49815,18800000.0
2009-01-22 03:41:00,1.49815,1.49845,1.49815,1.4982,108200000.0
2009-01-22 03:42:00,1.49825,1.4996,1.4982,1.4995,65800000.0
2009-01-22 03:43:00,1.4994,1.49955,1.499,1.4993,71000000.0
2009-01-22 03:44:00,1.4993,1.49945,1.49885,1.499,85800000.0
2009-01-22 03:45:00,1.499,1.4991,1.499,1.49905,9600000.0
2009-01-22 03:46:00,1.4991,1.49945,1.49885,1.4994,63600000.0
2009-01-22 03:47:00,1.49945,1.49975,1.4994,1.4996,35000000.0
2009-01-22 03:48:00,1.4996,1.4997,1.49945,1.49945,26600000.0
2009-01-22 03:49:00,1.4996,1.5009,1.4994,1.5009,244000000.0
2009-01-22 03:50:00,1.50075,1.5017,1.5006,1.5016,482400000.0
2009-01-22 03:51:00,1.5017,1.50205,1.50115,1.50115,548200000.0
2009-01-22 03:52:00,1.50085,1.50415,1.50085,1.504,550000000.0
2009-01-22 03:53:00,1.504,1.5041,1.5034,1.5034,461400000.0
2009-01-22 03:54:00,1.5033,1.5033,1.502,1.50285,441200000.0
2009-01-22 03:55:00,1.5029,1.503,1.5024,1.5025,163800000.0
2009-01-22 03:56:00,1.50245,1.5026,1.50135,1.5022,320800000.0
2009-01-22 03:57:00,1.5022,1.50235,1.502,1.50215,337400000.0
2009-01-22 03:58:00,1.50215,1.50215,1.5019,1.502,59800000.0
2009-01-22 03:59:00,1.502,1.502,1.5013,1.50165,92200000.0
2009-01-22 04:00:00,1.5017,1.50285,1.5013,1.50235,368400000.0
2009-01-22 04:01:00,1.5024,1.5031,1.5023,1.50295,471800000.0
2009-01-22 04:02:00,1.50295,1.5037,1.5028,1.50325,417000000.0
2009-01-22 04:03:00,1.5033,1.5034,1.5028,1.503,464800000.0
2009-01-22 04:04:00,1.5029,1.5031,1.5027,1.5029,318800000.0
2009-01-22 04:05:00,1.50295,1.5032,1.50295,1.50295,266000000.0
2009-01-22 04:06:00,1.50295,1.5033,1.50285,1.50295,306200000.0
2009-01-22 04:07:00,1.50295,1.50295,1.50275,1.50295,34200000.0
2009-01-22 04:08:00,1.50295,1.50295,1.50295,1.50295,5600000.0
2009-01-22 04:09:00,1.5028,1.50295,1.50275,1.50275,27000000.0
2009-01-22 04:10:00,1.50275,1.50275,1.50275,1.50275,39200000.0
2009-01-22 04:11:00,1.50265,1.50295,1.50265,1.50295,38800000.0
2009-01-22 04:12:00,1.5029,1.5033,1.50265,1.50295,310200000.0
2009-01-22 04:13:00,1.50295,1.50295,1.50255,1.50295,231000000.0
2009-01-22 04:14:00,1.50295,1.50295,1.502,1.502,148200000.0
2009-01-22 04:15:00,1.502,1.5028,1.50195,1.50275,517600000.0
2009-01-22 04:16:00,1.5029,1.5033,1.50275,1.503,479000000.0
2009-01-22 04:17:00,1.503,1.50305,1.50185,1.502,245600000.0
2009-01-22 04:18:00,1.50225,1.50245,1.50225,1.50245,45400000.0
2009-01-22 04:19:00,1.50224,1.50237,1.50216,1.50228,54400000.0
2009-01-22 04:20:00,1.5024,1.5024,1.50205,1.50225,161200000.0
2009-01-22 04:21:00,1.50225,1.50235,1.50225,1.50235,7400000.0
2009-01-22 04:22:00,1.5023,1.50245,1.5018,1.50205,72400000.0
2009-01-22 04:23:00,1.50205,1.50205,1.50205,1.50205,11800000.0
2009-01-22 04:24:00,1.5022,1.5033,1.50195,1.5021,214400000.0
2009-01-22 04:25:00,1.50215,1.50295,1.50215,1.50285,183000000.0
2009-01-22 04:26:00,1.503,1.5033,1.5027,1.5029,450600000.0
2009-01-22 04:27:00,1.50305,1.5031,1.50255,1.5031,298200000.0
2009-01-22 04:28:00,1.50295,1.5034,1.5028,1.5031,57200000.0
2009-01-22 04:29:00,1.50295,1.5031,1.50295,1.50295,18600000.0
2009-01-22 04:30:00,1.50295,1.5033,1.50255,1.50255,151200000.0
2009-01-22 04:31:00,1.50265,1.50285,1.50215,1.50215,32200000.0
2009-01-22 04:32:00,1.50225,1.5027,1.50225,1.50245,45600000.0
2009-01-22 04:33:00,1.50255,1.5028,1.5019,1.502,160200000.0
2009-01-22 04:34:00,1.502,1.50245,1.502,1.50225,43000000.0
2009-01-22 04:35:00,1.50225,1.50245,1.50215,1.50245,51800000.0
2009-01-22 04:36:00,1.5022,1.5028,1.5022,1.50265,116800000.0
2009-01-22 04:37:00,1.50265,1.50295,1.50215,1.5023,333600000.0
2009-01-22 04:38:00,1.50245,1.50285,1.50245,1.50275,272200000.0
2009-01-22 04:39:00,1.5028,1.5028,1.5012,1.50125,263400000.0
2009-01-22 04:40:00,1.50125,1.50125,1.50075,1.5012,213200000.0
2009-01-22 04:41:00,1.5012,1.50135,1.5011,1.5011,110400000.0
2009-01-22 04:42:00,1.5012,1.5014,1.5011,1.5013,134200000.0
2009-01-22 04:43:00,1.5014,1.5014,1.5013,1.5014,14800000.0
2009-01-22 04:44:00,1.50094,1.50123,1.50085,1.50115,140200000.0
2009-01-22 04:45:00,1.5013,1.50155,1.50105,1.5012,158400000.0
2009-01-22 04:46:00,1.5012,1.5012,1.501,1.50115,105600000.0
2009-01-22 04:47:00,1.5012,1.5014,1.5011,1.50115,130800000.0
2009-01-22 04:48:00,1.5012,1.50155,1.5011,1.5011,150600000.0
2009-01-22 04:49:00,1.50105,1.5013,1.50105,1.5012,125400000.0
2009-01-22 04:50:00,1.5013,1.5015,1.50125,1.50125,21400000.0
2009-01-22 04:51:00,1.5013,1.5014,1.5013,1.5013,36600000.0
2009-01-22 04:52:00,1.50102,1.50116,1.5009,1.50115,60200000.0
2009-01-22 04:53:00,1.5013,1.5015,1.5013,1.50145,24600000.0
2009-01-22 04:54:00,1.50145,1.5017,1.50125,1.5017,60600000.0
2009-01-22 04:55:00,1.5017,1.50235,1.50165,1.5021,241200000.0
2009-01-22 04:56:00,1.50205,1.5023,1.502,1.502,261600000.0
2009-01-22 04:57:00,1.5022,1.50275,1.502,1.50265,243000000.0
2009-01-22 04:58:00,1.5025,1.5027,1.5021,1.50255,304800000.0
2009-01-22 04:59:00,1.50255,1.503,1.50255,1.50295,160200000.0
2009-01-22 05:00:00,1.5029,1.50295,1.5029,1.5029,47000000.0
2009-01-22 05:01:00,1.5029,1.5029,1.5022,1.5025,199200000.0
2009-01-22 05:02:00,1.5026,1.5027,1.5026,1.5026,35000000.0
2009-01-22 05:03:00,1.5026,1.5027,1.5026,1.5026,16000000.0
2009-01-22 05:04:00,1.50265,1.50265,1.5026,1.5026,3600000.0
2009-01-22 05:05:00,1.5026,1.5027,1.5026,1.5026,10600000.0
2009-01-22 05:06:00,1.5024,1.50248,1.50222,1.5024,58800000.0
2009-01-22 05:07:00,1.5024,1.5025,1.50229,1.50246,20000000.0
2009-01-22 05:08:00,1.5026,1.5027,1.5026,1.5026,26600000.0
2009-01-22 05:09:00,1.50265,1.50315,1.50255,1.50305,115600000.0
2009-01-22 05:10:00,1.50315,1.50315,1.50275,1.50305,39800000.0
2009-01-22 05:11:00,1.503,1.503,1.503,1.503,12400000.0
2009-01-22 05:12:00,1.50325,1.50385,1.50325,1.50335,256000000.0
2009-01-22 05:13:00,1.5034,1.50345,1.503,1.50325,369600000.0
2009-01-22 05:14:00,1.5033,1.5033,1.5024,1.5024,360600000.0
2009-01-22 05:15:00,1.50238,1.5026,1.50226,1.50259,28800000.0
2009-01-22 05:16:00,1.50216,1.50294,1.50216,1.50252,95400000.0
2009-01-22 05:17:00,1.50244,1.50288,1.50222,1.50222,88600000.0
2009-01-22 05:18:00,1.5026,1.50275,1.5026,1.50265,28800000.0
2009-01-22 05:19:00,1.5026,1.5034,1.5026,1.5032,117600000.0
2009-01-22 05:20:00,1.50325,1.5037,1.50325,1.5037,290400000.0
2009-01-22 05:21:00,1.5037,1.5037,1.5031,1.50325,327600000.0
2009-01-22 05:22:00,1.5032,1.5032,1.50265,1.50305,105200000.0
2009-01-22 05:23:00,1.5031,1.5035,1.50275,1.5035,283200000.0
2009-01-22 05:24:00,1.5035,1.50395,1.5034,1.50395,91600000.0
2009-01-22 05:25:00,1.5039,1.5039,1.5032,1.5032,170800000.0
2009-01-22 05:26:00,1.5031,1.50315,1.503,1.50315,52600000.0
2009-01-22 05:27:00,1.5031,1.5034,1.5031,1.50325,255600000.0
2009-01-22 05:28:00,1.50315,1.50315,1.50265,1.50265,259600000.0
2009-01-22 05:29:00,1.5026,1.503,1.5026,1.503,184400000.0
2009-01-22 05:30:00,1.50325,1.5034,1.5029,1.503,361600000.0
2009-01-22 05:31:00,1.503,1.503,1.5025,1.5025,59600000.0
2009-01-22 05:32:00,1.5025,1.5025,1.5025,1.5025,25800000.0
2009-01-22 05:33:00,1.5025,1.5025,1.50245,1.5025,57800000.0
2009-01-22 05:34:00,1.50245,1.50265,1.50235,1.50265,228800000.0
2009-01-22 05:35:00,1.5026,1.50335,1.5026,1.5032,173400000.0
2009-01-22 05:36:00,1.5033,1.5033,1.5027,1.5027,205800000.0
2009-01-22 05:37:00,1.50255,1.50275,1.5025,1.50265,214800000.0
2009-01-22 05:38:00,1.50275,1.50275,1.50265,1.50275,82200000.0
2009-01-22 05:39:00,1.50265,1.50285,1.50265,1.50275,120400000.0
2009-01-22 05:40:00,1.50275,1.503,1.50275,1.50275,69400000.0
2009-01-22 05:41:00,1.50275,1.50275,1.5027,1.5027,41000000.0
2009-01-22 05:42:00,1.5027,1.5028,1.50255,1.50265,214600000.0
2009-01-22 05:43:00,1.50265,1.50285,1.5026,1.5027,357000000.0
2009-01-22 05:44:00,1.50275,1.5034,1.5027,1.5033,227400000.0
2009-01-22 05:45:00,1.5033,1.5033,1.5029,1.50305,262000000.0
2009-01-22 05:46:00,1.5031,1.5031,1.503,1.503,192800000.0
2009-01-22 05:47:00,1.503,1.503,1.5026,1.5026,286000000.0
2009-01-22 05:48:00,1.5026,1.50345,1.5026,1.50345,294000000.0
2009-01-22 05:49:00,1.50335,1.5035,1.50335,1.50335,44600000.0
2009-01-22 05:50:00,1.50345,1.5036,1.50345,1.5035,62600000.0
2009-01-22 05:51:00,1.5036,1.5036,1.5035,1.5035,31200000.0
2009-01-22 05:52:00,1.5035,1.5037,1.5035,1.5035,61000000.0
2009-01-22 05:53:00,1.5035,1.5036,1.5035,1.5035,23800000.0
2009-01-22 05:54:00,1.5034,1.50375,1.5034,1.50375,59400000.0
2009-01-22 05:55:00,1.5037,1.5038,1.5035,1.50355,69200000.0
2009-01-22 05:56:00,1.50355,1.50355,1.50355,1.50355,9800000.0
2009-01-22 05:57:00,1.50355,1.50385,1.50355,1.50385,36800000.0
2009-01-22 05:58:00,1.5038,1.5045,1.5038,1.5045,52000000.0
2009-01-22 05:59:00,1.5044,1.5044,1.50365,1.5038,170000000.0
2009-01-22 06:00:00,1.50375,1.5039,1.5035,1.5038,461400000.0
2009-01-22 06:01:00,1.50375,1.5039,1.50355,1.50355,217600000.0
2009-01-22 06:02:00,1.5036,1.50395,1.50355,1.5036,457400000.0
2009-01-22 06:03:00,1.50365,1.5038,1.5032,1.5035,341200000.0
2009-01-22 06:04:00,1.5035,1.50355,1.5032,1.5034,369200000.0
2009-01-22 06:05:00,1.5034,1.5036,1.5034,1.50355,125000000.0
2009-01-22 06:06:00,1.5035,1.5038,1.5034,1.5036,255400000.0
2009-01-22 06:07:00,1.5036,1.5041,1.5036,1.5037,325600000.0
2009-01-22 06:08:00,1.50375,1.5038,1.50365,1.50375,124400000.0
2009-01-22 06:09:00,1.50375,1.504,1.5035,1.504,236600000.0
2009-01-22 06:10:00,1.5041,1.50425,1.50385,1.504,339600000.0
2009-01-22 06:11:00,1.504,1.5041,1.5039,1.504,94400000.0
2009-01-22 06:12:00,1.5041,1.50425,1.5038,1.504,77400000.0
2009-01-22 06:13:00,1.50415,1.50485,1.50405,1.50485,276800000.0
2009-01-22 06:14:00,1.50485,1.5059,1.50485,1.5059,146200000.0
2009-01-22 06:15:00,1.5058,1.50705,1.5058,1.50695,184200000.0
2009-01-22 06:16:00,1.507,1.507,1.50535,1.5058,635400000.0
2009-01-22 06:17:00,1.50585,1.5067,1.5058,1.5067,272200000.0
2009-01-22 06:18:00,1.5067,1.5073,1.5067,1.50675,271000000.0
2009-01-22 06:19:00,1.50685,1.5079,1.5065,1.5071,346600000.0
2009-01-22 06:20:00,1.50715,1.5077,1.5071,1.50725,442600000.0
2009-01-22 06:21:00,1.5073,1.5073,1.5066,1.50685,236200000.0
2009-01-22 06:22:00,1.5069,1.5072,1.5067,1.50675,389600000.0
2009-01-22 06:23:00,1.5068,1.50685,1.50675,1.5068,241600000.0
2009-01-22 06:24:00,1.5068,1.50685,1.5067,1.5068,306000000.0
2009-01-22 06:25:00,1.50675,1.50685,1.5067,1.5068,89200000.0
2009-01-22 06:26:00,1.5068,1.5069,1.50665,1.50665,276200000.0
2009-01-22 06:27:00,1.5068,1.5071,1.5068,1.507,101000000.0
2009-01-22 06:28:00,1.507,1.50735,1.5069,1.5073,110400000.0
2009-01-22 06:29:00,1.50735,1.50775,1.5072,1.5076,147000000.0
2009-01-22 06:30:00,1.5076,1.50855,1.5076,1.5083,211200000.0
2009-01-22 06:31:00,1.5083,1.50885,1.50765,1.50865,195600000.0
2009-01-22 06:32:00,1.50865,1.5091,1.50855,1.50905,176400000.0
2009-01-22 06:33:00,1.509,1.509,1.5087,1.5087,192800000.0
2009-01-22 06:34:00,1.5087,1.50875,1.50815,1.50845,317800000.0
2009-01-22 06:35:00,1.50845,1.5085,1.5081,1.50845,245600000.0
2009-01-22 06:36:00,1.5083,1.5091,1.5083,1.50895,298000000.0
2009-01-22 06:37:00,1.50905,1.5091,1.50845,1.50885,174200000.0
2009-01-22 06:38:00,1.50885,1.50885,1.50805,1.5084,293400000.0
2009-01-22 06:39:00,1.5084,1.5087,1.5081,1.5086,167200000.0
2009-01-22 06:40:00,1.5086,1.50875,1.50825,1.50835,181000000.0
2009-01-22 06:41:00,1.5085,1.5085,1.5082,1.50825,142800000.0
2009-01-22 06:42:00,1.50825,1.50835,1.50775,1.50775,231200000.0
2009-01-22 06:43:00,1.50775,1.50795,1.50775,1.5079,187600000.0
2009-01-22 06:44:00,1.50785,1.508,1.5077,1.5077,133800000.0
2009-01-22 06:45:00,1.5078,1.5078,1.50765,1.5078,69000000.0
2009-01-22 06:46:00,1.50785,1.5079,1.5074,1.5079,350200000.0
2009-01-22 06:47:00,1.50785,1.5079,1.5078,1.5079,306000000.0
2009-01-22 06:48:00,1.5079,1.5079,1.5078,1.5079,197400000.0
2009-01-22 06:49:00,1.50785,1.508,1.50785,1.5079,321200000.0
2009-01-22 06:50:00,1.5079,1.5088,1.5079,1.50875,373400000.0
2009-01-22 06:51:00,1.50875,1.50875,1.50875,1.50875,171400000.0
2009-01-22 06:52:00,1.5087,1.5088,1.5087,1.50875,131000000.0
2009-01-22 06:53:00,1.50875,1.5088,1.5087,1.50875,77400000.0
2009-01-22 06:54:00,1.50875,1.50875,1.5084,1.5085,157400000.0
2009-01-22 06:55:00,1.5085,1.50875,1.5084,1.5084,70200000.0
2009-01-22 06:56:00,1.50845,1.5085,1.5084,1.5085,21000000.0
2009-01-22 06:57:00,1.50837,1.50851,1.50818,1.50843,138800000.0
2009-01-22 06:58:00,1.50809,1.50845,1.50809,1.50841,200200000.0
2009-01-22 06:59:00,1.5086,1.5087,1.5085,1.5085,44600000.0
2009-01-22 07:00:00,1.5086,1.50875,1.5085,1.5087,41600000.0
2009-01-22 07:01:00,1.5087,1.509,1.5087,1.5088,58800000.0
2009-01-22 07:02:00,1.5088,1.50885,1.50855,1.5086,60200000.0
2009-01-22 07:03:00,1.5087,1.50895,1.50865,1.5088,133800000.0
2009-01-22 07:04:00,1.50885,1.509,1.5088,1.50895,39600000.0
2009-01-22 07:05:00,1.50885,1.509,1.50885,1.5089,21600000.0
2009-01-22 07:06:00,1.50875,1.5088,1.50845,1.50855,132800000.0
2009-01-22 07:07:00,1.50855,1.50865,1.50845,1.50855,111200000.0
2009-01-22 07:08:00,1.50855,1.5086,1.50855,1.50855,85200000.0
2009-01-22 07:09:00,1.50855,1.5088,1.5085,1.5088,104200000.0
2009-01-22 07:10:00,1.5088,1.50925,1.50875,1.50875,53800000.0
2009-01-22 07:11:00,1.50875,1.5092,1.50865,1.50895,173000000.0
2009-01-22 07:12:00,1.50895,1.50905,1.5089,1.50895,37800000.0
2009-01-22 07:13:00,1.509,1.509,1.50845,1.50865,126200000.0
2009-01-22 07:14:00,1.50865,1.50875,1.50865,1.50875,17800000.0
2009-01-22 07:15:00,1.50875,1.509,1.50875,1.509,10800000.0
2009-01-22 07:16:00,1.509,1.509,1.5085,1.50855,56000000.0
2009-01-22 07:17:00,1.50855,1.50855,1.5085,1.50855,31200000.0
2009-01-22 07:18:00,1.5086,1.5086,1.50845,1.50855,10000000.0
2009-01-22 07:19:00,1.50855,1.50855,1.5085,1.50855,19800000.0
2009-01-22 07:20:00,1.50865,1.50875,1.5084,1.50855,58200000.0
2009-01-22 07:21:00,1.50855,1.5088,1.50825,1.5087,93800000.0
2009-01-22 07:22:00,1.5086,1.50885,1.50855,1.5087,78600000.0
2009-01-22 07:23:00,1.5088,1.5089,1.50845,1.5085,32000000.0
2009-01-22 07:24:00,1.5085,1.50885,1.50835,1.50835,54600000.0
2009-01-22 07:25:00,1.5084,1.5089,1.5083,1.50875,173200000.0
2009-01-22 07:26:00,1.5087,1.5087,1.5087,1.5087,5400000.0
2009-01-22 07:27:00,1.5086,1.50865,1.5085,1.5085,52400000.0
2009-01-22 07:28:00,1.5085,1.5085,1.5083,1.5085,87800000.0
2009-01-22 07:29:00,1.50855,1.50855,1.50835,1.50835,26400000.0
2009-01-22 07:30:00,1.5083,1.5083,1.5081,1.5081,21200000.0
2009-01-22 07:31:00,1.5081,1.5081,1.50805,1.50805,12600000.0
2009-01-22 07:32:00,1.508,1.50805,1.5079,1.5079,18800000.0
2009-01-22 07:33:00,1.5079,1.50805,1.5076,1.5076,125000000.0
2009-01-22 07:34:00,1.50775,1.508,1.50775,1.508,129600000.0
2009-01-22 07:35:00,1.5082,1.5082,1.50745,1.5076,215200000.0
2009-01-22 07:36:00,1.5076,1.50785,1.50745,1.5076,45200000.0
2009-01-22 07:37:00,1.5075,1.50765,1.50705,1.50735,250000000.0
2009-01-22 07:38:00,1.50735,1.50745,1.5069,1.50725,44200000.0
2009-01-22 07:39:00,1.507,1.507,1.50635,1.5068,257600000.0
2009-01-22 07:40:00,1.5068,1.50695,1.5067,1.50675,137200000.0
2009-01-22 07:41:00,1.50695,1.5073,1.50675,1.5069,142000000.0
2009-01-22 07:42:00,1.5069,1.5071,1.50655,1.5071,142800000.0
2009-01-22 07:43:00,1.50705,1.50705,1.5068,1.507,53200000.0
2009-01-22 07:44:00,1.50685,1.507,1.50675,1.5069,137200000.0
2009-01-22 07:45:00,1.507,1.50725,1.5069,1.5072,135000000.0
2009-01-22 07:46:00,1.50725,1.50725,1.50695,1.50695,107000000.0
2009-01-22 07:47:00,1.50695,1.50735,1.5069,1.5073,137800000.0
2009-01-22 07:48:00,1.50735,1.508,1.50725,1.5074,228200000.0
2009-01-22 07:49:00,1.5075,1.5075,1.50675,1.50675,176800000.0
2009-01-22 07:50:00,1.5068,1.50705,1.50665,1.50705,209600000.0
2009-01-22 07:51:00,1.50705,1.50705,1.50705,1.50705,12400000.0
2009-01-22 07:52:00,1.50715,1.5075,1.5071,1.5075,251000000.0
2009-01-22 07:53:00,1.50735,1.50735,1.50715,1.50715,67000000.0
2009-01-22 07:54:00,1.5072,1.5072,1.5071,1.5071,94000000.0
2009-01-22 07:55:00,1.50715,1.50715,1.507,1.507,146000000.0
2009-01-22 07:56:00,1.5071,1.5071,1.507,1.507,11200000.0
2009-01-22 07:57:00,1.507,1.507,1.507,1.507,12600000.0
2009-01-22 07:58:00,1.507,1.50705,1.507,1.50705,25200000.0
2009-01-22 07:59:00,1.50705,1.50715,1.50685,1.50695,46200000.0
2009-01-22 08:00:00,1.50695,1.5071,1.5067,1.5069,88600000.0
2009-01-22 08:01:00,1.50695,1.507,1.506,1.5062,176200000.0
2009-01-22 08:02:00,1.5061,1.5068,1.506,1.5067,153000000.0
2009-01-22 08:03:00,1.50665,1.5067,1.50605,1.50605,162000000.0
2009-01-22 08:04:00,1.506,1.5064,1.506,1.50635,211600000.0
2009-01-22 08:05:00,1.50635,1.50635,1.50615,1.5062,104400000.0
2009-01-22 08:06:00,1.5062,1.5062,1.50565,1.5059,203600000.0
2009-01-22 08:07:00,1.506,1.50615,1.5057,1.506,165600000.0
2009-01-22 08:08:00,1.506,1.506,1.5058,1.506,72200000.0
2009-01-22 08:09:00,1.506,1.506,1.50565,1.50575,203000000.0
2009-01-22 08:10:00,1.50585,1.50585,1.50535,1.5056,315400000.0
2009-01-22 08:11:00,1.5056,1.5056,1.5055,1.5055,31600000.0
2009-01-22 08:12:00,1.5054,1.50545,1.5053,1.50545,71800000.0
2009-01-22 08:13:00,1.5055,1.50555,1.5055,1.50555,29600000.0
2009-01-22 08:14:00,1.50565,1.5057,1.50545,1.5055,174200000.0
2009-01-22 08:15:00,1.5055,1.50605,1.5055,1.50605,217000000.0
2009-01-22 08:16:00,1.50615,1.50615,1.50555,1.5059,232600000.0
2009-01-22 08:17:00,1.5058,1.506,1.5057,1.5059,490200000.0
2009-01-22 08:18:00,1.5059,1.50615,1.5054,1.5054,102300000.0
2009-01-22 08:19:00,1.50555,1.5061,1.5055,1.50595,177800000.0
2009-01-22 08:20:00,1.50625,1.50865,1.50625,1.50635,499400000.0
2009-01-22 08:21:00,1.50635,1.5064,1.50635,1.5064,39400000.0
2009-01-22 08:22:00,1.5064,1.5064,1.5064,1.5064,19800000.0
2009-01-22 08:23:00,1.5064,1.5064,1.5064,1.5064,14400000.0
2009-01-22 08:24:00,1.50665,1.50665,1.5059,1.5062,78400000.0
2009-01-22 08:25:00,1.5062,1.5062,1.50615,1.5062,46800000.0
2009-01-22 08:26:00,1.5061,1.5064,1.5061,1.5064,51600000.0
2009-01-22 08:27:00,1.50645,1.5066,1.5064,1.5065,47400000.0
2009-01-22 08:28:00,1.5065,1.50665,1.5065,1.50665,18400000.0
2009-01-22 08:29:00,1.5066,1.50725,1.50655,1.50695,372000000.0
2009-01-22 08:30:00,1.50705,1.5073,1.50685,1.507,262800000.0
2009-01-22 08:31:00,1.507,1.5074,1.50655,1.5074,265800000.0
2009-01-22 08:32:00,1.50745,1.5075,1.50705,1.50725,435400000.0
2009-01-22 08:33:00,1.5073,1.5074,1.5062,1.5064,260900000.0
2009-01-22 08:34:00,1.5065,1.50665,1.50605,1.5062,293800000.0
2009-01-22 08:35:00,1.5062,1.50645,1.5061,1.50645,109000000.0
2009-01-22 08:36:00,1.50645,1.50655,1.5064,1.50645,166000000.0
2009-01-22 08:37:00,1.50645,1.50665,1.5064,1.5066,253000000.0
2009-01-22 08:38:00,1.5066,1.50675,1.50635,1.50645,180200000.0
2009-01-22 08:39:00,1.5065,1.5066,1.50645,1.50655,118800000.0
2009-01-22 08:40:00,1.5066,1.5066,1.5065,1.5065,84000000.0
2009-01-22 08:41:00,1.5065,1.5065,1.5065,1.5065,9000000.0
2009-01-22 08:42:00,1.5065,1.5065,1.506,1.5061,49800000.0
2009-01-22 08:43:00,1.5061,1.5062,1.5061,1.5062,3600000.0
2009-01-22 08:44:00,1.50625,1.50625,1.5061,1.5062,13600000.0
2009-01-22 08:45:00,1.5062,1.5063,1.5061,1.5061,54600000.0
2009-01-22 08:46:00,1.5061,1.5062,1.50605,1.5062,36800000.0
2009-01-22 08:47:00,1.5063,1.5064,1.5059,1.50605,51000000.0
2009-01-22 08:48:00,1.5061,1.5062,1.50605,1.50605,15000000.0
2009-01-22 08:49:00,1.50605,1.5062,1.50545,1.5058,171600000.0
2009-01-22 08:50:00,1.50525,1.5061,1.5052,1.506,164400000.0
2009-01-22 08:51:00,1.506,1.5061,1.50575,1.50605,178000000.0
2009-01-22 08:52:00,1.5061,1.50615,1.5058,1.506,187200000.0
2009-01-22 08:53:00,1.5061,1.5062,1.506,1.506,130200000.0
2009-01-22 08:54:00,1.506,1.50605,1.50595,1.506,89600000.0
2009-01-22 08:55:00,1.506,1.50635,1.50585,1.5063,293000000.0
2009-01-22 08:56:00,1.50635,1.50635,1.50565,1.5057,165800000.0
2009-01-22 08:57:00,1.5057,1.5057,1.50515,1.5052,200600000.0
2009-01-22 08:58:00,1.50525,1.5056,1.50515,1.5053,220200000.0
2009-01-22 08:59:00,1.5053,1.50615,1.5052,1.5061,202800000.0
2009-01-22 09:00:00,1.50625,1.5067,1.5061,1.5065,224600000.0
2009-01-22 09:01:00,1.5066,1.50685,1.50595,1.5061,236000000.0
2009-01-22 09:02:00,1.50615,1.5077,1.50615,1.5075,355400000.0
2009-01-22 09:03:00,1.5075,1.5075,1.50685,1.5075,126800000.0
2009-01-22 09:04:00,1.5075,1.5075,1.50695,1.50745,138200000.0
2009-01-22 09:05:00,1.5071,1.5072,1.50585,1.50685,166600000.0
2009-01-22 09:06:00,1.50695,1.50705,1.50665,1.50705,70800000.0
2009-01-22 09:07:00,1.50705,1.5075,1.50635,1.50635,173200000.0
2009-01-22 09:08:00,1.50645,1.5065,1.5055,1.5062,188800000.0
2009-01-22 09:09:00,1.5062,1.5062,1.5045,1.50455,492200000.0
2009-01-22 09:10:00,1.50475,1.5048,1.50435,1.5045,245200000.0
2009-01-22 09:11:00,1.5044,1.5045,1.50365,1.5039,463200000.0
2009-01-22 09:12:00,1.5039,1.5042,1.50265,1.5035,501200000.0
2009-01-22 09:13:00,1.5035,1.504,1.5035,1.5037,245800000.0
2009-01-22 09:14:00,1.5037,1.50395,1.5037,1.50375,131200000.0
2009-01-22 09:15:00,1.50375,1.5038,1.50325,1.5033,109600000.0
2009-01-22 09:16:00,1.50335,1.50335,1.50255,1.50275,93200000.0
2009-01-22 09:17:00,1.5029,1.5031,1.50255,1.503,269600000.0
2009-01-22 09:18:00,1.50295,1.5035,1.50235,1.503,215400000.0
2009-01-22 09:19:00,1.503,1.50315,1.5024,1.50265,79800000.0
2009-01-22 09:20:00,1.5027,1.5032,1.5025,1.5032,94400000.0
2009-01-22 09:21:00,1.50305,1.5033,1.5016,1.5018,153200000.0
2009-01-22 09:22:00,1.5018,1.5024,1.50135,1.5014,265000000.0
2009-01-22 09:23:00,1.5015,1.50175,1.5014,1.5016,91600000.0
2009-01-22 09:24:00,1.5016,1.50225,1.5015,1.50205,262600000.0
2009-01-22 09:25:00,1.5021,1.5023,1.5016,1.5018,159800000.0
2009-01-22 09:26:00,1.5018,1.5023,1.5018,1.5021,99800000.0
2009-01-22 09:27:00,1.5021,1.50265,1.50205,1.5022,234400000.0
2009-01-22 09:28:00,1.50225,1.50265,1.5022,1.5023,123400000.0
2009-01-22 09:29:00,1.50225,1.50255,1.5021,1.5021,191000000.0
2009-01-22 09:30:00,1.5021,1.5026,1.50195,1.5026,146000000.0
2009-01-22 09:31:00,1.50265,1.50315,1.5022,1.5028,352200000.0
2009-01-22 09:32:00,1.5028,1.5028,1.50255,1.5027,112000000.0
2009-01-22 09:33:00,1.5027,1.50295,1.50265,1.5028,148000000.0
2009-01-22 09:34:00,1.5027,1.5031,1.5026,1.50265,101600000.0
2009-01-22 09:35:00,1.50255,1.5029,1.50255,1.50275,184600000.0
2009-01-22 09:36:00,1.5027,1.50275,1.5022,1.5022,165400000.0
2009-01-22 09:37:00,1.5022,1.50225,1.50185,1.5022,208600000.0
2009-01-22 09:38:00,1.5022,1.5023,1.50145,1.50175,302000000.0
2009-01-22 09:39:00,1.5018,1.5018,1.5015,1.5015,185400000.0
2009-01-22 09:40:00,1.50155,1.5017,1.5009,1.501,120800000.0
2009-01-22 09:41:00,1.501,1.5014,1.50065,1.50085,333600000.0
2009-01-22 09:42:00,1.5009,1.5014,1.5009,1.5014,152200000.0
2009-01-22 09:43:00,1.5015,1.50205,1.5013,1.502,184700000.0
2009-01-22 09:44:00,1.50215,1.50225,1.50205,1.50205,100000000.0
2009-01-22 09:45:00,1.50205,1.5027,1.50195,1.5027,107400000.0
2009-01-22 09:46:00,1.50265,1.5033,1.50265,1.503,201200000.0
2009-01-22 09:47:00,1.503,1.5035,1.50205,1.5024,197000000.0
2009-01-22 09:48:00,1.5024,1.5029,1.50225,1.5028,426800000.0
2009-01-22 09:49:00,1.50265,1.50265,1.502,1.50235,263600000.0
2009-01-22 09:50:00,1.5023,1.5026,1.50205,1.5022,154800000.0
2009-01-22 09:51:00,1.5023,1.5023,1.5021,1.5023,103600000.0
2009-01-22 09:52:00,1.5023,1.50235,1.50205,1.5021,43600000.0
2009-01-22 09:53:00,1.50225,1.5025,1.50115,1.50135,335200000.0
2009-01-22 09:54:00,1.50135,1.502,1.5013,1.50145,202800000.0
2009-01-22 09:55:00,1.50145,1.50205,1.5013,1.502,375000000.0
2009-01-22 09:56:00,1.50205,1.50245,1.5019,1.50235,435200000.0
2009-01-22 09:57:00,1.50235,1.5027,1.5018,1.5024,346900000.0
2009-01-22 09:58:00,1.50225,1.5027,1.5019,1.50235,389400000.0
2009-01-22 09:59:00,1.50235,1.50255,1.50205,1.50245,205000000.0
2009-01-22 10:00:00,1.50245,1.5034,1.50245,1.503,218000000.0
2009-01-22 10:01:00,1.503,1.5034,1.50295,1.50325,287600000.0
2009-01-22 10:02:00,1.50325,1.50385,1.50295,1.5037,255600000.0
2009-01-22 10:03:00,1.5038,1.50385,1.503,1.5035,208400000.0
2009-01-22 10:04:00,1.5031,1.50435,1.503,1.504,224400000.0
2009-01-22 10:05:00,1.50405,1.50465,1.504,1.5044,131700000.0
2009-01-22 10:06:00,1.5044,1.5044,1.50425,1.5044,35200000.0
2009-01-22 10:07:00,1.50435,1.5046,1.50425,1.50445,149600000.0
2009-01-22 10:08:00,1.50445,1.50505,1.50445,1.50495,259400000.0
2009-01-22 10:09:00,1.5048,1.506,1.50475,1.50535,265200000.0
2009-01-22 10:10:00,1.50535,1.50575,1.50505,1.5052,142200000.0
2009-01-22 10:11:00,1.5052,1.5052,1.50435,1.5045,124600000.0
2009-01-22 10:12:00,1.5045,1.5048,1.50445,1.5045,133400000.0
2009-01-22 10:13:00,1.5046,1.5057,1.50445,1.5057,238400000.0
2009-01-22 10:14:00,1.50565,1.5059,1.50495,1.50495,189700000.0
2009-01-22 10:15:00,1.5051,1.5056,1.50495,1.5056,136800000.0
2009-01-22 10:16:00,1.5055,1.5076,1.5055,1.50735,408600000.0
2009-01-22 10:17:00,1.5073,1.50765,1.50715,1.50735,116600000.0
2009-01-22 10:18:00,1.5073,1.5074,1.5073,1.5074,31400000.0
2009-01-22 10:19:00,1.5074,1.5082,1.5071,1.50805,233600000.0
2009-01-22 10:20:00,1.50805,1.50835,1.50805,1.5081,84200000.0
2009-01-22 10:21:00,1.5081,1.5081,1.50725,1.50755,301000000.0
2009-01-22 10:22:00,1.50755,1.50785,1.50705,1.5073,292000000.0
2009-01-22 10:23:00,1.5073,1.5073,1.5061,1.5062,355000000.0
2009-01-22 10:24:00,1.50615,1.5064,1.50575,1.5064,378000000.0
2009-01-22 10:25:00,1.50655,1.50655,1.50575,1.50585,519800000.0
2009-01-22 10:26:00,1.50585,1.5061,1.50545,1.506,277000000.0
2009-01-22 10:27:00,1.506,1.506,1.5055,1.50575,375800000.0
2009-01-22 10:28:00,1.5057,1.50585,1.5054,1.5056,234400000.0
2009-01-22 10:29:00,1.5056,1.50565,1.50465,1.5047,227400000.0
2009-01-22 10:30:00,1.50485,1.50525,1.50445,1.50495,337000000.0
2009-01-22 10:31:00,1.505,1.505,1.50455,1.50475,174400000.0
2009-01-22 10:32:00,1.5046,1.5055,1.50455,1.50515,284800000.0
2009-01-22 10:33:00,1.50505,1.5055,1.5048,1.5052,467600000.0
2009-01-22 10:34:00,1.5051,1.5053,1.5047,1.50495,448600000.0
2009-01-22 10:35:00,1.50495,1.50525,1.50475,1.5049,238400000.0
2009-01-22 10:36:00,1.5049,1.5051,1.50485,1.50495,244000000.0
2009-01-22 10:37:00,1.50505,1.5052,1.50465,1.505,268000000.0
2009-01-22 10:38:00,1.5047,1.50525,1.50455,1.505,389200000.0
2009-01-22 10:39:00,1.50515,1.50535,1.50465,1.5048,303400000.0
2009-01-22 10:40:00,1.5048,1.50525,1.50445,1.50445,437000000.0
2009-01-22 10:41:00,1.50455,1.50525,1.50455,1.50525,352400000.0
2009-01-22 10:42:00,1.50525,1.50535,1.5049,1.50515,281600000.0
2009-01-22 10:43:00,1.5051,1.50545,1.50505,1.5051,259600000.0
2009-01-22 10:44:00,1.50515,1.5054,1.5049,1.5051,272600000.0
2009-01-22 10:45:00,1.50525,1.50535,1.5049,1.50535,384200001.0
2009-01-22 10:46:00,1.50545,1.50575,1.50515,1.5056,210400000.0
2009-01-22 10:47:00,1.5057,1.50615,1.50515,1.5058,437800000.0
2009-01-22 10:48:00,1.5059,1.506,1.50555,1.5058,349000000.0
2009-01-22 10:49:00,1.5058,1.50615,1.5057,1.50585,190700000.0
2009-01-22 10:50:00,1.5061,1.50675,1.5059,1.50675,288000000.0
2009-01-22 10:51:00,1.50675,1.50685,1.50575,1.5065,437800000.0
2009-01-22 10:52:00,1.5066,1.50665,1.5061,1.50665,315200000.0
2009-01-22 10:53:00,1.50665,1.5067,1.50635,1.50635,385400000.0
2009-01-22 10:54:00,1.50635,1.5069,1.50635,1.50655,286000000.0
2009-01-22 10:55:00,1.50665,1.50745,1.50655,1.5073,301000000.0
2009-01-22 10:56:00,1.5073,1.5075,1.5068,1.5071,375100000.0
2009-01-22 10:57:00,1.50705,1.5072,1.50655,1.5072,329400000.0
2009-01-22 10:58:00,1.5072,1.5082,1.50705,1.5076,326999998.0
2009-01-22 10:59:00,1.50755,1.5078,1.50745,1.50765,116600000.0
2009-01-22 11:00:00,1.5076,1.5078,1.5075,1.5076,174000000.0
2009-01-22 11:01:00,1.5076,1.50785,1.50725,1.5076,119000000.0
2009-01-22 11:02:00,1.5075,1.5078,1.50735,1.50765,537200000.0
2009-01-22 11:03:00,1.50765,1.5078,1.50735,1.50765,237000000.0
2009-01-22 11:04:00,1.50765,1.50805,1.50765,1.5079,144800000.0
2009-01-22 11:05:00,1.5079,1.50825,1.5079,1.508,187000000.0
2009-01-22 11:06:00,1.508,1.50815,1.5076,1.50795,464400000.0
2009-01-22 11:07:00,1.508,1.50845,1.50795,1.50815,525400000.0
2009-01-22 11:08:00,1.5081,1.50935,1.5081,1.50935,619200000.0
2009-01-22 11:09:00,1.5095,1.51025,1.509,1.50915,646900000.0
2009-01-22 11:10:00,1.5092,1.5103,1.5088,1.51,510800000.0
2009-01-22 11:11:00,1.51,1.5107,1.5095,1.5105,561300000.0
2009-01-22 11:12:00,1.5105,1.5105,1.50925,1.50945,315800000.0
2009-01-22 11:13:00,1.5095,1.5097,1.50925,1.50935,433000000.0
2009-01-22 11:14:00,1.50935,1.50965,1.50895,1.50895,499400000.0
2009-01-22 11:15:00,1.509,1.50905,1.50845,1.50855,356600000.0
2009-01-22 11:16:00,1.50855,1.50905,1.50845,1.50905,174600000.0
2009-01-22 11:17:00,1.50895,1.50905,1.5086,1.5086,411600000.0
2009-01-22 11:18:00,1.50865,1.5089,1.5085,1.50875,488200000.0
2009-01-22 11:19:00,1.50875,1.509,1.50845,1.50855,640000000.0
2009-01-22 11:20:00,1.50855,1.50855,1.50795,1.508,565800000.0
2009-01-22 11:21:00,1.508,1.508,1.5066,1.507,374200000.0
2009-01-22 11:22:00,1.50715,1.50745,1.5069,1.50735,376400000.0
2009-01-22 11:23:00,1.50745,1.50755,1.50715,1.50735,526200001.0
2009-01-22 11:24:00,1.5075,1.50885,1.50735,1.5086,529800000.0
2009-01-22 11:25:00,1.50875,1.50885,1.50785,1.50825,599200000.0
2009-01-22 11:26:00,1.50825,1.50895,1.50795,1.5088,268200000.0
2009-01-22 11:27:00,1.50875,1.5095,1.5086,1.5095,563400000.0
2009-01-22 11:28:00,1.50965,1.5097,1.50865,1.5091,705400000.0
2009-01-22 11:29:00,1.5094,1.50985,1.5093,1.5097,521100000.0
2009-01-22 11:30:00,1.50955,1.50975,1.50925,1.50925,385000000.0
2009-01-22 11:31:00,1.50925,1.50955,1.50915,1.50955,172200000.0
2009-01-22 11:32:00,1.50955,1.50965,1.5088,1.50895,365400000.0
2009-01-22 11:33:00,1.50905,1.50915,1.5088,1.5088,337400000.0
2009-01-22 11:34:00,1.50885,1.5091,1.5085,1.50875,477600000.0
2009-01-22 11:35:00,1.5087,1.5091,1.50845,1.50895,358600000.0
2009-01-22 11:36:00,1.50885,1.50905,1.50865,1.509,373000000.0
2009-01-22 11:37:00,1.509,1.5091,1.50815,1.50815,183200000.0
2009-01-22 11:38:00,1.50815,1.5083,1.50815,1.5083,115800000.0
2009-01-22 11:39:00,1.5083,1.5083,1.50805,1.5081,305400000.0
2009-01-22 11:40:00,1.50805,1.5082,1.50775,1.5082,343200000.0
2009-01-22 11:41:00,1.50825,1.50845,1.5082,1.5083,408400000.0
2009-01-22 11:42:00,1.5083,1.5083,1.50775,1.508,411600000.0
2009-01-22 11:43:00,1.508,1.50805,1.5079,1.50805,176800000.0
2009-01-22 11:44:00,1.5081,1.50845,1.5081,1.5083,102600000.0
2009-01-22 11:45:00,1.5083,1.50865,1.50815,1.50845,194200000.0
2009-01-22 11:46:00,1.50855,1.50855,1.5082,1.5085,164700000.0
2009-01-22 11:47:00,1.50845,1.5085,1.50825,1.5084,96800000.0
2009-01-22 11:48:00,1.50835,1.50835,1.50815,1.50825,316200000.0
2009-01-22 11:49:00,1.50825,1.50855,1.50825,1.50855,268400000.0
2009-01-22 11:50:00,1.50845,1.5086,1.50815,1.50855,621800000.0
2009-01-22 11:51:00,1.50855,1.50855,1.50835,1.5084,472000000.0
2009-01-22 11:52:00,1.50845,1.5087,1.50825,1.5087,485800000.0
2009-01-22 11:53:00,1.5088,1.50905,1.5086,1.50895,364600000.0
2009-01-22 11:54:00,1.50895,1.5092,1.50895,1.50905,316000000.0
2009-01-22 11:55:00,1.50905,1.5092,1.5085,1.50855,431400000.0
2009-01-22 11:56:00,1.50865,1.50885,1.5082,1.50845,440400000.0
2009-01-22 11:57:00,1.50845,1.50845,1.5079,1.50805,444600000.0
2009-01-22 11:58:00,1.50805,1.50805,1.5076,1.50775,400800000.0
2009-01-22 11:59:00,1.50775,1.50805,1.5072,1.50765,494600000.0
2009-01-22 12:00:00,1.5075,1.5079,1.5073,1.50735,496400001.0
2009-01-22 12:01:00,1.5073,1.50765,1.5073,1.5076,191600000.0
2009-01-22 12:02:00,1.5076,1.5076,1.507,1.50705,288000000.0
2009-01-22 12:03:00,1.50705,1.5071,1.50665,1.50685,490600000.0
2009-01-22 12:04:00,1.5068,1.5071,1.50645,1.50665,443200000.0
2009-01-22 12:05:00,1.5067,1.5067,1.50615,1.50655,472400000.0
2009-01-22 12:06:00,1.50645,1.50675,1.50605,1.5063,641199996.0
2009-01-22 12:07:00,1.50635,1.50635,1.50565,1.50595,680300000.0
2009-01-22 12:08:00,1.506,1.50625,1.50565,1.50575,662200001.0
2009-01-22 12:09:00,1.50575,1.5062,1.5057,1.5059,312300000.0
2009-01-22 12:10:00,1.5059,1.50605,1.5057,1.5058,165400000.0
2009-01-22 12:11:00,1.5058,1.506,1.5058,1.5059,243400000.0
2009-01-22 12:12:00,1.5059,1.506,1.5051,1.5052,448400000.0
2009-01-22 12:13:00,1.5052,1.506,1.50515,1.5059,351399999.0
2009-01-22 12:14:00,1.5059,1.50615,1.50555,1.5057,401600000.0
2009-01-22 12:15:00,1.50565,1.5059,1.5051,1.5054,301400000.0
2009-01-22 12:16:00,1.5054,1.5054,1.50505,1.5054,206000000.0
2009-01-22 12:17:00,1.50535,1.5058,1.50535,1.5058,172200000.0
2009-01-22 12:18:00,1.50585,1.50615,1.50585,1.506,520000000.0
2009-01-22 12:19:00,1.50605,1.5061,1.50555,1.506,309200000.0
2009-01-22 12:20:00,1.506,1.50655,1.506,1.50635,550400000.0
2009-01-22 12:21:00,1.50635,1.50665,1.50635,1.50655,395400000.0
2009-01-22 12:22:00,1.50655,1.50675,1.5064,1.5066,400399999.0
2009-01-22 12:23:00,1.50655,1.50655,1.50635,1.50635,246800000.0
2009-01-22 12:24:00,1.50645,1.5065,1.50635,1.50645,107800000.0
2009-01-22 12:25:00,1.50645,1.5067,1.5064,1.50645,235400000.0
2009-01-22 12:26:00,1.50645,1.50645,1.50625,1.50625,181000000.0
2009-01-22 12:27:00,1.50625,1.5063,1.50595,1.50605,162000000.0
2009-01-22 12:28:00,1.506,1.5061,1.5055,1.50565,244200000.0
2009-01-22 12:29:00,1.50565,1.50585,1.5056,1.5056,50800000.0
2009-01-22 12:30:00,1.50565,1.5057,1.5053,1.5055,396600000.0
2009-01-22 12:31:00,1.5055,1.506,1.50535,1.50585,439000000.0
2009-01-22 12:32:00,1.5059,1.50605,1.5058,1.50595,371800000.0
2009-01-22 12:33:00,1.50595,1.50595,1.50555,1.5058,203900000.0
2009-01-22 12:34:00,1.5057,1.50595,1.5057,1.5058,93600000.0
2009-01-22 12:35:00,1.50585,1.50595,1.5058,1.5059,208000000.0
2009-01-22 12:36:00,1.5059,1.506,1.5056,1.50585,370799999.0
2009-01-22 12:37:00,1.50585,1.50615,1.5057,1.50585,213800000.0
2009-01-22 12:38:00,1.5058,1.50585,1.50445,1.5047,401600000.0
2009-01-22 12:39:00,1.50465,1.50495,1.5046,1.5048,422800000.0
2009-01-22 12:40:00,1.50475,1.5051,1.50475,1.505,243600000.0
2009-01-22 12:41:00,1.50495,1.5053,1.50495,1.5052,217600000.0
2009-01-22 12:42:00,1.50515,1.5052,1.5051,1.5052,233800000.0
2009-01-22 12:43:00,1.50535,1.50555,1.50515,1.5053,449200000.0
2009-01-22 12:44:00,1.50505,1.50525,1.5049,1.5051,341400000.0
2009-01-22 12:45:00,1.5051,1.5053,1.5051,1.5051,192200000.0
2009-01-22 12:46:00,1.5051,1.5051,1.5051,1.5051,140000000.0
2009-01-22 12:47:00,1.5051,1.5051,1.50455,1.5048,376200001.0
2009-01-22 12:48:00,1.5048,1.50485,1.50425,1.50425,154200000.0
2009-01-22 12:49:00,1.50425,1.50425,1.50395,1.5041,222400000.0
2009-01-22 12:50:00,1.50415,1.5043,1.50385,1.50385,399200000.0
2009-01-22 12:51:00,1.50385,1.504,1.5031,1.5031,573200000.0
2009-01-22 12:52:00,1.50315,1.5034,1.50275,1.503,274000000.0
2009-01-22 12:53:00,1.503,1.503,1.50245,1.5025,142600000.0
2009-01-22 12:54:00,1.50245,1.503,1.50225,1.50295,209200000.0
2009-01-22 12:55:00,1.5029,1.50305,1.5025,1.5026,159600000.0
2009-01-22 12:56:00,1.5026,1.5028,1.5025,1.5028,150400000.0
2009-01-22 12:57:00,1.50285,1.50305,1.5028,1.50305,105800000.0
2009-01-22 12:58:00,1.50295,1.50295,1.5026,1.5026,206600000.0
2009-01-22 12:59:00,1.50265,1.503,1.5026,1.50275,303200000.0
2009-01-22 13:00:00,1.5028,1.50305,1.50275,1.50295,340400000.0
2009-01-22 13:01:00,1.503,1.50305,1.50295,1.503,38600000.0
2009-01-22 13:02:00,1.503,1.5031,1.50265,1.5028,227600000.0
2009-01-22 13:03:00,1.50275,1.5029,1.5027,1.50285,297600000.0
2009-01-22 13:04:00,1.50285,1.50315,1.50265,1.50265,339600000.0
2009-01-22 13:05:00,1.50265,1.50295,1.50265,1.50295,168400000.0
2009-01-22 13:06:00,1.5031,1.5034,1.50305,1.50325,369400000.0
2009-01-22 13:07:00,1.50325,1.50325,1.5028,1.5028,181800000.0
2009-01-22 13:08:00,1.5028,1.503,1.5028,1.503,207400000.0
2009-01-22 13:09:00,1.503,1.50345,1.503,1.50325,300000000.0
2009-01-22 13:10:00,1.5034,1.50355,1.5032,1.5034,551200000.0
2009-01-22 13:11:00,1.5034,1.50365,1.5029,1.5032,377200000.0
2009-01-22 13:12:00,1.5032,1.5033,1.50305,1.50325,245800000.0
2009-01-22 13:13:00,1.5032,1.5034,1.5029,1.5034,452400000.0
2009-01-22 13:14:00,1.503,1.5035,1.5028,1.5029,278200000.0
2009-01-22 13:15:00,1.5029,1.503,1.50255,1.50285,322599999.0
2009-01-22 13:16:00,1.50285,1.50285,1.5025,1.50265,193800000.0
2009-01-22 13:17:00,1.5026,1.50265,1.5022,1.50265,387300000.0
2009-01-22 13:18:00,1.50265,1.5028,1.5022,1.5022,319400000.0
2009-01-22 13:19:00,1.50215,1.50225,1.50195,1.502,293600000.0
2009-01-22 13:20:00,1.502,1.503,1.502,1.50245,390800000.0
2009-01-22 13:21:00,1.50245,1.5025,1.5015,1.5015,285200000.0
2009-01-22 13:22:00,1.50165,1.5017,1.50115,1.50115,265200000.0
2009-01-22 13:23:00,1.50115,1.50165,1.50115,1.5015,131800000.0
2009-01-22 13:24:00,1.50145,1.50145,1.5008,1.5008,158800000.0
2009-01-22 13:25:00,1.5008,1.5011,1.5008,1.5011,312600000.0
2009-01-22 13:26:00,1.5011,1.5014,1.501,1.50125,230600000.0
2009-01-22 13:27:00,1.50115,1.50205,1.5011,1.502,342600000.0
2009-01-22 13:28:00,1.502,1.50245,1.50175,1.50245,250000000.0
2009-01-22 13:29:00,1.5025,1.5025,1.50175,1.5022,118999999.0
2009-01-22 13:30:00,1.50215,1.50245,1.50145,1.50195,492400000.0
2009-01-22 13:31:00,1.50195,1.5022,1.5013,1.50205,427800000.0
2009-01-22 13:32:00,1.50215,1.5023,1.502,1.502,366400000.0
2009-01-22 13:33:00,1.502,1.502,1.50155,1.5016,280400000.0
2009-01-22 13:34:00,1.5016,1.50165,1.5015,1.5016,102200000.0
2009-01-22 13:35:00,1.5016,1.5016,1.50135,1.5014,124400000.0
2009-01-22 13:36:00,1.5014,1.50145,1.5012,1.50135,166400000.0
2009-01-22 13:37:00,1.50135,1.50155,1.5011,1.50135,176400000.0
2009-01-22 13:38:00,1.5014,1.5015,1.50115,1.50135,297700000.0
2009-01-22 13:39:00,1.50125,1.5015,1.5012,1.5012,381000000.0
2009-01-22 13:40:00,1.5012,1.50185,1.5011,1.5018,349200000.0
2009-01-22 13:41:00,1.50135,1.5018,1.50135,1.50165,235800000.0
2009-01-22 13:42:00,1.50155,1.50175,1.5014,1.5015,215200000.0
2009-01-22 13:43:00,1.50145,1.50215,1.50145,1.5017,456000000.0
2009-01-22 13:44:00,1.50185,1.50195,1.50165,1.5018,438600000.0
2009-01-22 13:45:00,1.5018,1.50205,1.5017,1.50195,474600000.0
2009-01-22 13:46:00,1.5019,1.5023,1.5019,1.5023,396600000.0
2009-01-22 13:47:00,1.5024,1.5027,1.5023,1.5026,341200000.0
2009-01-22 13:48:00,1.50255,1.5027,1.50195,1.5021,535000000.0
2009-01-22 13:49:00,1.50225,1.5026,1.50225,1.5026,117200000.0
2009-01-22 13:50:00,1.50265,1.5027,1.502,1.50235,341800000.0
2009-01-22 13:51:00,1.50235,1.5026,1.50235,1.5025,220800000.0
2009-01-22 13:52:00,1.5024,1.5025,1.50205,1.50225,389200000.0
2009-01-22 13:53:00,1.5023,1.50235,1.5019,1.502,136800000.0
2009-01-22 13:54:00,1.502,1.50235,1.5017,1.50235,336000000.0
2009-01-22 13:55:00,1.50235,1.50245,1.502,1.5023,371200000.0
2009-01-22 13:56:00,1.5023,1.50245,1.50215,1.5022,219200000.0
2009-01-22 13:57:00,1.50235,1.5036,1.5023,1.5036,260600000.0
2009-01-22 13:58:00,1.50375,1.50375,1.5033,1.50355,225200001.0
2009-01-22 13:59:00,1.5033,1.50355,1.50295,1.50315,169400000.0
2009-01-22 14:00:00,1.50315,1.5035,1.50315,1.50345,102400000.0
2009-01-22 14:01:00,1.5034,1.5036,1.50305,1.50345,272200000.0
2009-01-22 14:02:00,1.50345,1.50415,1.50345,1.50395,261000000.0
2009-01-22 14:03:00,1.5038,1.50415,1.5037,1.5038,256000000.0
2009-01-22 14:04:00,1.5038,1.5039,1.50375,1.50385,135000000.0
2009-01-22 14:05:00,1.50385,1.504,1.50385,1.504,190400000.0
2009-01-22 14:06:00,1.504,1.50425,1.5038,1.5039,55000000.0
2009-01-22 14:07:00,1.5039,1.50395,1.50385,1.5039,31000000.0
2009-01-22 14:08:00,1.5039,1.5039,1.5039,1.5039,14200000.0
2009-01-22 14:09:00,1.50395,1.50395,1.5037,1.5039,31000000.0
2009-01-22 14:10:00,1.5039,1.50425,1.5039,1.50415,148000000.0
2009-01-22 14:11:00,1.50415,1.50415,1.50365,1.50365,246800000.0
2009-01-22 14:12:00,1.50365,1.50365,1.50305,1.50305,274000000.0
2009-01-22 14:13:00,1.5032,1.5033,1.50295,1.50315,293200000.0
2009-01-22 14:14:00,1.50315,1.50315,1.50255,1.50305,301000000.0
2009-01-22 14:15:00,1.503,1.50415,1.5029,1.504,488200000.0
2009-01-22 14:16:00,1.504,1.504,1.5032,1.50355,247600000.0
2009-01-22 14:17:00,1.5036,1.50385,1.50355,1.5038,236800000.0
2009-01-22 14:18:00,1.50375,1.5038,1.50375,1.5038,26000000.0
2009-01-22 14:19:00,1.50375,1.50375,1.50355,1.5036,172600000.0
2009-01-22 14:20:00,1.50365,1.50385,1.50355,1.5037,433600000.0
2009-01-22 14:21:00,1.50365,1.5038,1.50365,1.50365,378600000.0
2009-01-22 14:22:00,1.50365,1.50415,1.50365,1.504,472600000.0
2009-01-22 14:23:00,1.504,1.5044,1.504,1.50415,241800000.0
2009-01-22 14:24:00,1.50415,1.50435,1.50415,1.50435,139200000.0
2009-01-22 14:25:00,1.50425,1.50425,1.5038,1.5041,183600000.0
2009-01-22 14:26:00,1.5041,1.50425,1.50395,1.50415,194600000.0
2009-01-22 14:27:00,1.50415,1.50465,1.50405,1.5044,271000000.0
2009-01-22 14:28:00,1.5044,1.5046,1.50415,1.50415,227800000.0
2009-01-22 14:29:00,1.50415,1.50415,1.5035,1.5037,129700000.0
2009-01-22 14:30:00,1.50365,1.50395,1.5036,1.50395,301600000.0
2009-01-22 14:31:00,1.50405,1.50415,1.50395,1.50395,274800001.0
2009-01-22 14:32:00,1.50395,1.50415,1.50395,1.50405,61200000.0
2009-01-22 14:33:00,1.50405,1.50405,1.50395,1.50405,156200000.0
2009-01-22 14:34:00,1.50405,1.5045,1.50405,1.5045,335800000.0
2009-01-22 14:35:00,1.50445,1.50445,1.50425,1.50425,387200000.0
2009-01-22 14:36:00,1.50425,1.5044,1.5038,1.50395,377800000.0
2009-01-22 14:37:00,1.5039,1.5039,1.5032,1.50335,364000000.0
2009-01-22 14:38:00,1.5034,1.50365,1.5034,1.5036,157200000.0
2009-01-22 14:39:00,1.5036,1.5036,1.5032,1.5033,419400000.0
2009-01-22 14:40:00,1.5033,1.50345,1.50315,1.50335,429200000.0
2009-01-22 14:41:00,1.50335,1.5034,1.50295,1.50295,325400000.0
2009-01-22 14:42:00,1.50285,1.50285,1.5022,1.5024,539000000.0
2009-01-22 14:43:00,1.5024,1.50245,1.50175,1.50215,296300000.0
2009-01-22 14:44:00,1.50215,1.5024,1.50215,1.50235,396400000.0
2009-01-22 14:45:00,1.50235,1.5025,1.5023,1.50245,110400000.0
2009-01-22 14:46:00,1.50245,1.5036,1.50235,1.50345,292800000.0
2009-01-22 14:47:00,1.50345,1.50345,1.50295,1.50295,385200000.0
2009-01-22 14:48:00,1.50295,1.5032,1.50265,1.503,301200000.0
2009-01-22 14:49:00,1.503,1.50315,1.50295,1.50295,251000000.0
2009-01-22 14:50:00,1.50305,1.5033,1.50295,1.5033,195200000.0
2009-01-22 14:51:00,1.50345,1.5036,1.50325,1.5035,185400000.0
2009-01-22 14:52:00,1.5035,1.5035,1.50285,1.5029,262600000.0
2009-01-22 14:53:00,1.5031,1.50355,1.5031,1.5035,291800000.0
2009-01-22 14:54:00,1.5035,1.5037,1.50345,1.5037,327200000.0
2009-01-22 14:55:00,1.5037,1.5038,1.50365,1.50365,360800000.0
2009-01-22 14:56:00,1.50365,1.5038,1.50355,1.5036,394400000.0
2009-01-22 14:57:00,1.50355,1.50355,1.50345,1.50345,225000000.0
2009-01-22 14:58:00,1.5035,1.5037,1.5034,1.50355,364800000.0
2009-01-22 14:59:00,1.50355,1.50355,1.50275,1.50275,329400000.0
2009-01-22 15:00:00,1.5024,1.50305,1.5024,1.50285,475300001.0
2009-01-22 15:01:00,1.50285,1.50285,1.5023,1.50245,421000000.0
2009-01-22 15:02:00,1.50245,1.50245,1.50225,1.50235,512600000.0
2009-01-22 15:03:00,1.50235,1.50255,1.50225,1.5024,388600000.0
2009-01-22 15:04:00,1.5024,1.50265,1.5023,1.50265,433400000.0
2009-01-22 15:05:00,1.50265,1.50265,1.50225,1.50235,366200000.0
2009-01-22 15:06:00,1.50235,1.50245,1.5022,1.5022,284400000.0
2009-01-22 15:07:00,1.50235,1.50245,1.50215,1.50235,391400000.0
2009-01-22 15:08:00,1.50235,1.50255,1.50215,1.50255,517600000.0
2009-01-22 15:09:00,1.50255,1.50255,1.50215,1.50215,519000000.0
2009-01-22 15:10:00,1.50215,1.50225,1.50195,1.502,350400002.0
2009-01-22 15:11:00,1.502,1.50215,1.502,1.50205,455399995.0
2009-01-22 15:12:00,1.50205,1.50205,1.502,1.50205,212599999.0
2009-01-22 15:13:00,1.50205,1.50205,1.50205,1.50205,83800000.0
2009-01-22 15:14:00,1.50205,1.5027,1.50195,1.5027,749200007.0
2009-01-22 15:15:00,1.5028,1.5035,1.50275,1.50295,612200000.0
2009-01-22 15:16:00,1.503,1.5031,1.50275,1.503,456200000.0
2009-01-22 15:17:00,1.503,1.5031,1.5023,1.50235,545000002.0
2009-01-22 15:18:00,1.50235,1.50235,1.502,1.502,979000003.0
2009-01-22 15:19:00,1.502,1.502,1.5016,1.5017,137800001.0
2009-01-22 15:20:00,1.50175,1.5021,1.5017,1.50175,338200000.0
2009-01-22 15:21:00,1.5018,1.50205,1.5018,1.5019,426600000.0
2009-01-22 15:22:00,1.5019,1.502,1.5017,1.50185,200000000.0
2009-01-22 15:23:00,1.5018,1.50185,1.5012,1.5013,379599999.0
2009-01-22 15:24:00,1.5013,1.50135,1.5012,1.50125,379599990.0
2009-01-22 15:25:00,1.5013,1.5013,1.5004,1.50055,585600000.0
2009-01-22 15:26:00,1.50055,1.50065,1.50025,1.50025,408200000.0
2009-01-22 15:27:00,1.50035,1.50065,1.5002,1.5005,526200001.0
2009-01-22 15:28:00,1.5005,1.50055,1.50045,1.50045,182800000.0
2009-01-22 15:29:00,1.50045,1.50055,1.5003,1.50045,335200000.0
2009-01-22 15:30:00,1.50045,1.501,1.4998,1.49985,581200000.0
2009-01-22 15:31:00,1.4999,1.5,1.4994,1.4996,376600001.0
2009-01-22 15:32:00,1.4996,1.49965,1.4978,1.4992,695400000.0
2009-01-22 15:33:00,1.4993,1.4996,1.49865,1.49865,564000000.0
2009-01-22 15:34:00,1.49865,1.49875,1.4983,1.49855,401000000.0
2009-01-22 15:35:00,1.49855,1.499,1.4985,1.499,338000000.0
2009-01-22 15:36:00,1.49885,1.49955,1.4987,1.4993,335200000.0
2009-01-22 15:37:00,1.4993,1.49935,1.49905,1.49905,293000000.0
2009-01-22 15:38:00,1.4991,1.4992,1.4987,1.49885,135400000.0
2009-01-22 15:39:00,1.49885,1.4994,1.49875,1.49885,256600000.0
2009-01-22 15:40:00,1.49885,1.499,1.49855,1.49865,448000000.0
2009-01-22 15:41:00,1.4984,1.4988,1.49825,1.49855,727800000.0
2009-01-22 15:42:00,1.49855,1.49865,1.49815,1.4982,308400000.0
2009-01-22 15:43:00,1.4982,1.4982,1.4975,1.49795,481000000.0
2009-01-22 15:44:00,1.49795,1.4985,1.49785,1.4985,406600000.0
2009-01-22 15:45:00,1.4984,1.4985,1.4981,1.4983,372400000.0
2009-01-22 15:46:00,1.49825,1.49845,1.49815,1.4982,319199999.0
2009-01-22 15:47:00,1.49825,1.49825,1.4977,1.49795,535600000.0
2009-01-22 15:48:00,1.498,1.4981,1.497,1.4972,469200000.0
2009-01-22 15:49:00,1.4971,1.49735,1.49695,1.4972,213000000.0
2009-01-22 15:50:00,1.4972,1.49725,1.4959,1.4962,391000000.0
2009-01-22 15:51:00,1.49615,1.497,1.49615,1.49675,378600000.0
2009-01-22 15:52:00,1.49675,1.4969,1.49635,1.49675,255000001.0
2009-01-22 15:53:00,1.4967,1.4969,1.49615,1.4962,422400000.0
2009-01-22 15:54:00,1.49625,1.4965,1.49595,1.49605,592200000.0
2009-01-22 15:55:00,1.49605,1.49655,1.49455,1.49465,579799999.0
2009-01-22 15:56:00,1.49465,1.4954,1.4938,1.4953,595999999.0
2009-01-22 15:57:00,1.4953,1.4957,1.49525,1.49545,318599999.0
2009-01-22 15:58:00,1.49545,1.49625,1.49525,1.49615,363800000.0
2009-01-22 15:59:00,1.49615,1.49735,1.49615,1.49705,356600000.0
2009-01-22 16:00:00,1.49715,1.4972,1.4965,1.49675,260400001.0
2009-01-22 16:01:00,1.49665,1.49665,1.49605,1.4963,295400000.0
2009-01-22 16:02:00,1.4963,1.497,1.49605,1.497,202200000.0
2009-01-22 16:03:00,1.497,1.4973,1.49685,1.4972,237600000.0
2009-01-22 16:04:00,1.49715,1.4973,1.49655,1.49675,263800000.0
2009-01-22 16:05:00,1.49675,1.49675,1.4961,1.49615,181600001.0
2009-01-22 16:06:00,1.49615,1.49625,1.49595,1.49605,247200000.0
2009-01-22 16:07:00,1.49605,1.4966,1.49605,1.4965,148400000.0
2009-01-22 16:08:00,1.49645,1.497,1.49645,1.497,143600000.0
2009-01-22 16:09:00,1.497,1.4975,1.49665,1.4974,248600000.0
2009-01-22 16:10:00,1.4973,1.4973,1.4962,1.4964,202700000.0
2009-01-22 16:11:00,1.49635,1.4971,1.4961,1.49665,244300000.0
2009-01-22 16:12:00,1.49665,1.49675,1.49515,1.4953,108800000.0
2009-01-22 16:13:00,1.4953,1.49625,1.49525,1.4962,142600000.0
2009-01-22 16:14:00,1.4961,1.49615,1.49515,1.4954,142500000.0
2009-01-22 16:15:00,1.49515,1.49555,1.4949,1.4955,172000000.0
2009-01-22 16:16:00,1.4956,1.49585,1.49515,1.4956,145000000.0
2009-01-22 16:17:00,1.49555,1.4956,1.49475,1.49495,95800000.0
2009-01-22 16:18:00,1.49485,1.49525,1.49485,1.4952,134000000.0
2009-01-22 16:19:00,1.49525,1.4957,1.4951,1.4957,136600000.0
2009-01-22 16:20:00,1.4957,1.49625,1.49565,1.4962,221400000.0
2009-01-22 16:21:00,1.4962,1.4963,1.49615,1.49615,140400000.0
2009-01-22 16:22:00,1.49615,1.4965,1.49605,1.49645,149400000.0
2009-01-22 16:23:00,1.49645,1.49665,1.4963,1.4966,193600000.0
2009-01-22 16:24:00,1.4966,1.4968,1.4966,1.49665,100600000.0
2009-01-22 16:25:00,1.4967,1.4969,1.4965,1.49655,157600000.0
2009-01-22 16:26:00,1.49655,1.49705,1.49655,1.49685,244200000.0
2009-01-22 16:27:00,1.49685,1.4973,1.4966,1.4966,211600000.0
2009-01-22 16:28:00,1.4965,1.49655,1.49575,1.49575,178200000.0
2009-01-22 16:29:00,1.49575,1.4959,1.49555,1.49565,178600000.0
2009-01-22 16:30:00,1.49565,1.49575,1.49555,1.49565,65200000.0
2009-01-22 16:31:00,1.49565,1.49575,1.49435,1.49495,140400000.0
2009-01-22 16:32:00,1.4951,1.4952,1.49475,1.49475,204400000.0
2009-01-22 16:33:00,1.49465,1.49505,1.49465,1.495,300400000.0
2009-01-22 16:34:00,1.49495,1.49555,1.49495,1.49545,360600000.0
2009-01-22 16:35:00,1.49545,1.49555,1.49535,1.49545,239800000.0
2009-01-22 16:36:00,1.49545,1.49645,1.49545,1.49645,329000000.0
2009-01-22 16:37:00,1.49645,1.49685,1.4964,1.4968,556799999.0
2009-01-22 16:38:00,1.49675,1.497,1.49655,1.49655,387600000.0
2009-01-22 16:39:00,1.4965,1.49705,1.4964,1.49695,351600000.0
2009-01-22 16:40:00,1.49695,1.4974,1.49655,1.49655,327500000.0
2009-01-22 16:41:00,1.49655,1.49655,1.4959,1.4959,405200000.0
2009-01-22 16:42:00,1.496,1.49695,1.496,1.49675,412000000.0
2009-01-22 16:43:00,1.49675,1.49735,1.49655,1.49725,417600000.0
2009-01-22 16:44:00,1.49725,1.4973,1.49655,1.497,357400000.0
2009-01-22 16:45:00,1.49705,1.49715,1.4952,1.49545,396800001.0
2009-01-22 16:46:00,1.49535,1.49545,1.4946,1.49495,506400000.0
2009-01-22 16:47:00,1.49495,1.4957,1.49495,1.4956,285200000.0
2009-01-22 16:48:00,1.4955,1.4959,1.4954,1.4957,623000000.0
2009-01-22 16:49:00,1.4958,1.4965,1.49545,1.49625,448600000.0
2009-01-22 16:50:00,1.49625,1.4964,1.49595,1.49635,358000000.0
2009-01-22 16:51:00,1.49635,1.49665,1.4963,1.4964,503000000.0
2009-01-22 16:52:00,1.49635,1.49665,1.4963,1.49655,324400000.0
2009-01-22 16:53:00,1.49655,1.497,1.4964,1.4966,414800000.0
2009-01-22 16:54:00,1.49655,1.49715,1.49655,1.49675,320200000.0
2009-01-22 16:55:00,1.4967,1.499,1.4964,1.499,389400000.0
2009-01-22 16:56:00,1.49915,1.49985,1.49845,1.4985,568400000.0
2009-01-22 16:57:00,1.49845,1.49855,1.49775,1.4981,390800000.0
2009-01-22 16:58:00,1.49805,1.4981,1.4976,1.49775,337600000.0
2009-01-22 16:59:00,1.4975,1.4976,1.4961,1.4966,499600000.0
2009-01-22 17:00:00,1.49655,1.4974,1.49655,1.4973,459399999.0
2009-01-22 17:01:00,1.4973,1.4975,1.49655,1.4967,344600000.0
2009-01-22 17:02:00,1.49665,1.4971,1.4966,1.49685,494000000.0
2009-01-22 17:03:00,1.49685,1.49695,1.49575,1.49585,365600000.0
2009-01-22 17:04:00,1.49585,1.49615,1.4955,1.496,243600000.0
2009-01-22 17:05:00,1.49605,1.4961,1.49575,1.4958,338400000.0
2009-01-22 17:06:00,1.4958,1.49595,1.49575,1.49585,350400000.0
2009-01-22 17:07:00,1.4958,1.4962,1.4956,1.49575,438500000.0
2009-01-22 17:08:00,1.49575,1.4958,1.4955,1.4955,312200000.0
2009-01-22 17:09:00,1.4955,1.49585,1.49545,1.49585,564800001.0
2009-01-22 17:10:00,1.49585,1.4961,1.49575,1.49595,318000000.0
2009-01-22 17:11:00,1.49595,1.4971,1.49595,1.49665,411000000.0
2009-01-22 17:12:00,1.49665,1.49685,1.4966,1.49665,330200000.0
2009-01-22 17:13:00,1.49665,1.49665,1.4956,1.49575,603000000.0
2009-01-22 17:14:00,1.49575,1.49585,1.49545,1.49585,382000000.0
2009-01-22 17:15:00,1.49585,1.49595,1.49545,1.49555,247800000.0
2009-01-22 17:16:00,1.4956,1.496,1.49545,1.4957,345200000.0
2009-01-22 17:17:00,1.49565,1.49565,1.49535,1.49545,349399999.0
2009-01-22 17:18:00,1.49545,1.4955,1.49515,1.49545,263400000.0
2009-01-22 17:19:00,1.49545,1.49555,1.49535,1.49545,215000000.0
2009-01-22 17:20:00,1.49545,1.49635,1.49545,1.4961,492200000.0
2009-01-22 17:21:00,1.49615,1.4964,1.49605,1.49625,572200000.0
2009-01-22 17:22:00,1.49615,1.49635,1.4961,1.49625,359200000.0
2009-01-22 17:23:00,1.49625,1.49645,1.496,1.49645,231800000.0
2009-01-22 17:24:00,1.49645,1.4965,1.4959,1.49595,398300000.0
2009-01-22 17:25:00,1.49585,1.49645,1.4958,1.4964,470200000.0
2009-01-22 17:26:00,1.49635,1.4964,1.49535,1.49555,501800000.0
2009-01-22 17:27:00,1.49555,1.4958,1.49555,1.49575,202400000.0
2009-01-22 17:28:00,1.49575,1.49685,1.49575,1.49655,521600000.0
2009-01-22 17:29:00,1.4965,1.49655,1.496,1.49625,434000000.0
2009-01-22 17:30:00,1.49625,1.49655,1.4958,1.4958,404400000.0
2009-01-22 17:31:00,1.49575,1.49575,1.49515,1.49535,568200000.0
2009-01-22 17:32:00,1.4954,1.4956,1.49505,1.4956,623999999.0
2009-01-22 17:33:00,1.49555,1.49555,1.4953,1.4953,281400000.0
2009-01-22 17:34:00,1.4952,1.4953,1.49465,1.49475,499700000.0
2009-01-22 17:35:00,1.49475,1.49535,1.49465,1.49505,656000000.0
2009-01-22 17:36:00,1.49505,1.49575,1.49505,1.4955,404600000.0
2009-01-22 17:37:00,1.49555,1.49555,1.49515,1.49545,451000000.0
2009-01-22 17:38:00,1.49545,1.49575,1.49545,1.49565,355600000.0
2009-01-22 17:39:00,1.49565,1.496,1.49545,1.49595,506200000.0
2009-01-22 17:40:00,1.49595,1.49635,1.4959,1.49605,343600001.0
2009-01-22 17:41:00,1.49605,1.49615,1.49595,1.49605,589000000.0
2009-01-22 17:42:00,1.49605,1.49615,1.49595,1.49605,318999999.0
2009-01-22 17:43:00,1.49595,1.4962,1.49585,1.49605,230800000.0
2009-01-22 17:44:00,1.49605,1.49655,1.49595,1.49655,489400000.0
2009-01-22 17:45:00,1.4965,1.4965,1.49605,1.49625,281999999.0
2009-01-22 17:46:00,1.49625,1.49665,1.49625,1.49645,452799999.0
2009-01-22 17:47:00,1.4965,1.49665,1.49645,1.49645,373999999.0
2009-01-22 17:48:00,1.49645,1.49675,1.49645,1.49665,262799999.0
2009-01-22 17:49:00,1.49655,1.49685,1.49655,1.49655,370200000.0
2009-01-22 17:50:00,1.49655,1.49655,1.4961,1.49615,320200001.0
2009-01-22 17:51:00,1.49615,1.49625,1.49605,1.4962,172200000.0
2009-01-22 17:52:00,1.49615,1.49645,1.4956,1.49585,267000000.0
2009-01-22 17:53:00,1.49585,1.49635,1.4955,1.49625,233800000.0
2009-01-22 17:54:00,1.49615,1.49625,1.49575,1.49595,357000000.0
2009-01-22 17:55:00,1.496,1.49615,1.4955,1.4955,350400000.0
2009-01-22 17:56:00,1.4955,1.4961,1.49535,1.49585,500200000.0
2009-01-22 17:57:00,1.4958,1.49595,1.4948,1.4948,387400000.0
2009-01-22 17:58:00,1.49475,1.49485,1.49435,1.49455,364200002.0
2009-01-22 17:59:00,1.49465,1.4947,1.4942,1.49455,466800000.0
2009-01-22 18:00:00,1.49455,1.49505,1.4942,1.49425,561600000.0
2009-01-22 18:01:00,1.49425,1.49445,1.49365,1.4937,431800000.0
2009-01-22 18:02:00,1.49365,1.4939,1.4931,1.4931,260600000.0
2009-01-22 18:03:00,1.49315,1.49335,1.49305,1.49325,270400002.0
2009-01-22 18:04:00,1.4933,1.49375,1.4933,1.49365,418599999.0
2009-01-22 18:05:00,1.49365,1.49365,1.49275,1.49275,418800000.0
2009-01-22 18:06:00,1.49275,1.49315,1.49245,1.49265,475800000.0
2009-01-22 18:07:00,1.4926,1.49305,1.4925,1.49295,327200000.0
2009-01-22 18:08:00,1.4929,1.493,1.49265,1.49275,414200000.0
2009-01-22 18:09:00,1.49275,1.49285,1.49255,1.4926,291200000.0
2009-01-22 18:10:00,1.49265,1.4931,1.4926,1.4931,407200001.0
2009-01-22 18:11:00,1.4932,1.4936,1.4925,1.49255,409400000.0
2009-01-22 18:12:00,1.49255,1.4936,1.49245,1.49245,529800000.0
2009-01-22 18:13:00,1.49245,1.4935,1.49245,1.49345,529600000.0
2009-01-22 18:14:00,1.49345,1.4939,1.49345,1.4938,422400000.0
2009-01-22 18:15:00,1.49375,1.49395,1.49345,1.49355,453600000.0
2009-01-22 18:16:00,1.4936,1.49495,1.49355,1.49495,467400000.0
2009-01-22 18:17:00,1.4949,1.4956,1.49485,1.4956,687800000.0
2009-01-22 18:18:00,1.4955,1.4955,1.4948,1.49495,469000000.0
2009-01-22 18:19:00,1.49495,1.49495,1.49455,1.4949,504000000.0
2009-01-22 18:20:00,1.4949,1.4949,1.49455,1.49465,398400000.0
2009-01-22 18:21:00,1.4946,1.49495,1.4946,1.49495,197800000.0
2009-01-22 18:22:00,1.49495,1.4956,1.4949,1.4956,245400000.0
2009-01-22 18:23:00,1.4956,1.4956,1.4955,1.49555,186800000.0
2009-01-22 18:24:00,1.4956,1.49575,1.4953,1.4953,452400000.0
2009-01-22 18:25:00,1.49525,1.49635,1.49525,1.4961,565200000.0
2009-01-22 18:26:00,1.496,1.49635,1.49575,1.49635,547400001.0
2009-01-22 18:27:00,1.49635,1.497,1.49635,1.49665,522600000.0
2009-01-22 18:28:00,1.4967,1.4968,1.49635,1.49675,596400000.0
2009-01-22 18:29:00,1.4968,1.4972,1.49665,1.49685,359900000.0
2009-01-22 18:30:00,1.49685,1.49705,1.49595,1.4964,566200000.0
2009-01-22 18:31:00,1.49635,1.4968,1.49545,1.49545,543600000.0
2009-01-22 18:32:00,1.49545,1.496,1.49545,1.4956,358400000.0
2009-01-22 18:33:00,1.49555,1.4956,1.49505,1.49505,261600000.0
2009-01-22 18:34:00,1.4951,1.49525,1.49475,1.49485,281800000.0
2009-01-22 18:35:00,1.49495,1.49505,1.49465,1.49485,478200000.0
2009-01-22 18:36:00,1.4949,1.49495,1.4942,1.4942,495000000.0
2009-01-22 18:37:00,1.49415,1.4942,1.49305,1.49335,460400000.0
2009-01-22 18:38:00,1.4933,1.494,1.4933,1.49395,371200000.0
2009-01-22 18:39:00,1.4939,1.4939,1.4934,1.49375,472600000.0
2009-01-22 18:40:00,1.49375,1.49405,1.49295,1.4933,305600000.0
2009-01-22 18:41:00,1.49325,1.4937,1.49315,1.49345,139000000.0
2009-01-22 18:42:00,1.4934,1.49365,1.4932,1.49365,175000000.0
2009-01-22 18:43:00,1.49375,1.49375,1.49295,1.49295,218000000.0
2009-01-22 18:44:00,1.493,1.493,1.4926,1.49285,280200000.0
2009-01-22 18:45:00,1.49285,1.4932,1.4927,1.4932,342000000.0
2009-01-22 18:46:00,1.49325,1.49385,1.4932,1.4937,113900000.0
2009-01-22 18:47:00,1.4937,1.4942,1.4933,1.49385,171900000.0
2009-01-22 18:48:00,1.4939,1.4942,1.4939,1.49395,98200000.0
2009-01-22 18:49:00,1.49395,1.494,1.49385,1.49395,180800000.0
2009-01-22 18:50:00,1.49395,1.4941,1.4939,1.49405,358400000.0
2009-01-22 18:51:00,1.4941,1.4942,1.4938,1.49385,243800000.0
2009-01-22 18:52:00,1.49385,1.49395,1.49385,1.4939,197600000.0
2009-01-22 18:53:00,1.4939,1.49395,1.4938,1.49395,164800000.0
2009-01-22 18:54:00,1.4939,1.494,1.49385,1.49395,98800000.0
2009-01-22 18:55:00,1.49395,1.494,1.49375,1.49385,330000000.0
2009-01-22 18:56:00,1.49385,1.49395,1.49385,1.49395,197400000.0
2009-01-22 18:57:00,1.4939,1.49415,1.4937,1.49415,389600000.0
2009-01-22 18:58:00,1.49415,1.4944,1.49415,1.4944,102000000.0
2009-01-22 18:59:00,1.49445,1.4946,1.4944,1.49455,351400000.0
2009-01-22 19:00:00,1.4945,1.4945,1.4944,1.4945,330800000.0
2009-01-22 19:01:00,1.49455,1.49465,1.4944,1.49445,363800000.0
2009-01-22 19:02:00,1.4945,1.496,1.49435,1.4955,358000000.0
2009-01-22 19:03:00,1.4955,1.4955,1.4951,1.49545,330800000.0
2009-01-22 19:04:00,1.4955,1.4959,1.49495,1.495,455200000.0
2009-01-22 19:05:00,1.495,1.495,1.4944,1.49445,193000000.0
2009-01-22 19:06:00,1.4944,1.4944,1.49415,1.49415,159200000.0
2009-01-22 19:07:00,1.49415,1.4942,1.494,1.49405,153400000.0
2009-01-22 19:08:00,1.4941,1.4942,1.49405,1.49415,247600000.0
2009-01-22 19:09:00,1.49405,1.49435,1.49395,1.49435,371800000.0
2009-01-22 19:10:00,1.49435,1.49435,1.49385,1.49415,188600000.0
2009-01-22 19:11:00,1.49415,1.49415,1.49415,1.49415,49400000.0
2009-01-22 19:12:00,1.49415,1.49475,1.49405,1.49405,167100000.0
2009-01-22 19:13:00,1.49415,1.4943,1.49345,1.49355,519600000.0
2009-01-22 19:14:00,1.49365,1.4938,1.49345,1.49375,286000000.0
2009-01-22 19:15:00,1.49385,1.49435,1.49385,1.49405,261400000.0
2009-01-22 19:16:00,1.4941,1.4945,1.4939,1.49405,446800000.0
2009-01-22 19:17:00,1.49395,1.4946,1.49395,1.4942,496800000.0
2009-01-22 19:18:00,1.4942,1.49425,1.494,1.49405,326400000.0
2009-01-22 19:19:00,1.49405,1.49445,1.49385,1.4939,407999999.0
2009-01-22 19:20:00,1.49395,1.4945,1.49395,1.49435,170000000.0
2009-01-22 19:21:00,1.49435,1.49455,1.494,1.49435,197400001.0
2009-01-22 19:22:00,1.49445,1.49445,1.4936,1.49435,249199999.0
2009-01-22 19:23:00,1.49435,1.49445,1.494,1.49425,68200000.0
2009-01-22 19:24:00,1.49425,1.49455,1.49415,1.49425,34800000.0
2009-01-22 19:25:00,1.49425,1.49425,1.49425,1.49425,7000000.0
2009-01-22 19:26:00,1.49425,1.49465,1.49405,1.4945,121600000.0
2009-01-22 19:27:00,1.4945,1.4946,1.49415,1.4943,268000000.0
2009-01-22 19:28:00,1.49425,1.49465,1.49425,1.4946,218000000.0
2009-01-22 19:29:00,1.4947,1.4953,1.4947,1.4952,381600000.0
2009-01-22 19:30:00,1.49525,1.4955,1.49495,1.4955,331800000.0
2009-01-22 19:31:00,1.49565,1.49595,1.4955,1.4955,156200000.0
2009-01-22 19:32:00,1.49555,1.49555,1.49535,1.49535,102200000.0
2009-01-22 19:33:00,1.49535,1.49625,1.4952,1.496,343400000.0
2009-01-22 19:34:00,1.496,1.4963,1.49585,1.496,277400000.0
2009-01-22 19:35:00,1.4961,1.49635,1.49605,1.49625,173200000.0
2009-01-22 19:36:00,1.49625,1.49675,1.49625,1.49675,206900000.0
2009-01-22 19:37:00,1.49675,1.4973,1.496,1.49725,231799999.0
2009-01-22 19:38:00,1.49725,1.49735,1.49595,1.49625,545999999.0
2009-01-22 19:39:00,1.49625,1.497,1.49625,1.497,390000000.0
2009-01-22 19:40:00,1.497,1.4972,1.49695,1.49695,244000000.0
2009-01-22 19:41:00,1.49695,1.49715,1.49695,1.49705,140199999.0
2009-01-22 19:42:00,1.49695,1.49715,1.4968,1.4969,459400000.0
2009-01-22 19:43:00,1.49685,1.49695,1.4968,1.49685,193200000.0
2009-01-22 19:44:00,1.4969,1.49705,1.4959,1.496,222400000.0
2009-01-22 19:45:00,1.496,1.4968,1.49595,1.4964,293400000.0
2009-01-22 19:46:00,1.4964,1.4964,1.49635,1.4964,103000000.0
2009-01-22 19:47:00,1.4964,1.49725,1.4964,1.49725,469400000.0
2009-01-22 19:48:00,1.4971,1.4979,1.49705,1.49785,488600000.0
2009-01-22 19:49:00,1.49785,1.49785,1.49715,1.4974,454999999.0
2009-01-22 19:50:00,1.49745,1.4977,1.4971,1.4973,391800000.0
2009-01-22 19:51:00,1.49725,1.49745,1.49725,1.4974,214600000.0
2009-01-22 19:52:00,1.4974,1.4977,1.49715,1.4972,295600000.0
2009-01-22 19:53:00,1.49715,1.49725,1.497,1.49715,268200000.0
2009-01-22 19:54:00,1.49715,1.49755,1.4971,1.49725,398000000.0
2009-01-22 19:55:00,1.4973,1.49745,1.4965,1.497,221400000.0
2009-01-22 19:56:00,1.49705,1.49725,1.4969,1.49695,329000000.0
2009-01-22 19:57:00,1.49715,1.49765,1.49675,1.49695,365200000.0
2009-01-22 19:58:00,1.497,1.4974,1.4968,1.49725,157000000.0
2009-01-22 19:59:00,1.49725,1.49775,1.49725,1.49775,158200000.0
2009-01-22 20:00:00,1.49775,1.49775,1.49735,1.49735,114600000.0
2009-01-22 20:01:00,1.49735,1.49735,1.4965,1.49695,286200001.0
2009-01-22 20:02:00,1.49695,1.4972,1.49655,1.4968,209400000.0
2009-01-22 20:03:00,1.49695,1.4977,1.49695,1.49755,358600000.0
2009-01-22 20:04:00,1.49755,1.49825,1.49755,1.49805,490800000.0
2009-01-22 20:05:00,1.49815,1.49855,1.49805,1.49845,317400000.0
2009-01-22 20:06:00,1.49845,1.4985,1.4984,1.4985,95600000.0
2009-01-22 20:07:00,1.4985,1.4985,1.49795,1.49815,302800000.0
2009-01-22 20:08:00,1.4982,1.4983,1.4976,1.49785,363800000.0
2009-01-22 20:09:00,1.49785,1.49805,1.4976,1.4977,235600000.0
2009-01-22 20:10:00,1.49765,1.49775,1.49705,1.49725,173200000.0
2009-01-22 20:11:00,1.49725,1.49745,1.497,1.49705,127000000.0
2009-01-22 20:12:00,1.49705,1.49725,1.49705,1.49705,126800000.0
2009-01-22 20:13:00,1.49705,1.49705,1.49695,1.49695,62600000.0
2009-01-22 20:14:00,1.49695,1.49705,1.4965,1.49685,130400000.0
2009-01-22 20:15:00,1.4968,1.4971,1.4967,1.49685,208400000.0
2009-01-22 20:16:00,1.4968,1.497,1.49665,1.49665,169000000.0
2009-01-22 20:17:00,1.49665,1.49675,1.4961,1.4966,504000000.0
2009-01-22 20:18:00,1.49665,1.49675,1.4964,1.49645,460400000.0
2009-01-22 20:19:00,1.49645,1.49665,1.49645,1.49655,444400000.0
2009-01-22 20:20:00,1.49655,1.49655,1.4962,1.4964,176200000.0
2009-01-22 20:21:00,1.49625,1.4963,1.49555,1.4958,164600000.0
2009-01-22 20:22:00,1.4958,1.4965,1.49525,1.4959,209400000.0
2009-01-22 20:23:00,1.4959,1.49605,1.4951,1.49555,132000000.0
2009-01-22 20:24:00,1.49555,1.4957,1.49555,1.49565,157800000.0
2009-01-22 20:25:00,1.49565,1.49565,1.49525,1.49545,191800000.0
2009-01-22 20:26:00,1.4954,1.4958,1.4954,1.4956,155600000.0
2009-01-22 20:27:00,1.49565,1.4957,1.49565,1.4957,209200000.0
2009-01-22 20:28:00,1.4958,1.4961,1.4956,1.496,127200000.0
2009-01-22 20:29:00,1.49595,1.49615,1.49595,1.49595,129200000.0
2009-01-22 20:30:00,1.49595,1.49595,1.495,1.4955,186800000.0
2009-01-22 20:31:00,1.4956,1.4957,1.49545,1.4955,107000000.0
2009-01-22 20:32:00,1.49545,1.4955,1.4954,1.49545,113000000.0
2009-01-22 20:33:00,1.49545,1.4958,1.49515,1.4958,138800000.0
2009-01-22 20:34:00,1.4959,1.49595,1.4953,1.49585,135600000.0
2009-01-22 20:35:00,1.49585,1.49595,1.49575,1.49585,65200000.0
2009-01-22 20:36:00,1.49585,1.49595,1.49575,1.49595,48200000.0
2009-01-22 20:37:00,1.49605,1.49605,1.49565,1.4958,57400000.0
2009-01-22 20:38:00,1.49575,1.49625,1.49575,1.49625,47600000.0
2009-01-22 20:39:00,1.49625,1.49625,1.496,1.49605,42400000.0
2009-01-22 20:40:00,1.49605,1.4967,1.49595,1.49655,58600000.0
2009-01-22 20:41:00,1.4966,1.4968,1.49655,1.4968,163200000.0
2009-01-22 20:42:00,1.4969,1.49735,1.49665,1.4969,175000000.0
2009-01-22 20:43:00,1.4969,1.49745,1.4969,1.49745,65400000.0
2009-01-22 20:44:00,1.49735,1.4981,1.49735,1.49775,148200000.0
2009-01-22 20:45:00,1.49775,1.49785,1.49675,1.4976,103200000.0
2009-01-22 20:46:00,1.49755,1.49795,1.4975,1.4977,89400000.0
2009-01-22 20:47:00,1.49775,1.4979,1.4977,1.4979,39800000.0
2009-01-22 20:48:00,1.49795,1.49885,1.49795,1.49865,105200000.0
2009-01-22 20:49:00,1.49875,1.49915,1.4985,1.4989,121200000.0
2009-01-22 20:50:00,1.4989,1.499,1.4982,1.49845,83000000.0
2009-01-22 20:51:00,1.4986,1.4989,1.4983,1.4987,91800000.0
2009-01-22 20:52:00,1.49865,1.4991,1.49865,1.49905,70000000.0
2009-01-22 20:53:00,1.49905,1.4991,1.4985,1.49885,82600000.0
2009-01-22 20:54:00,1.49875,1.49905,1.49865,1.4989,39400000.0
2009-01-22 20:55:00,1.49895,1.499,1.49845,1.49855,80200000.0
2009-01-22 20:56:00,1.4985,1.49865,1.49845,1.4986,39600000.0
2009-01-22 20:57:00,1.49865,1.49875,1.49815,1.4982,125200000.0
2009-01-22 20:58:00,1.49825,1.4986,1.4982,1.49825,30000000.0
2009-01-22 20:59:00,1.49825,1.49945,1.49825,1.49935,117600000.0
2009-01-22 21:00:00,1.4993,1.4998,1.49925,1.4995,130400000.0
2009-01-22 21:01:00,1.4995,1.49975,1.49935,1.49975,133800000.0
2009-01-22 21:02:00,1.49975,1.50005,1.4995,1.49965,136400000.0
2009-01-22 21:03:00,1.4999,1.5008,1.4996,1.50065,139200000.0
2009-01-22 21:04:00,1.50055,1.50115,1.50025,1.50115,173000000.0
2009-01-22 21:05:00,1.50115,1.50135,1.50035,1.5004,149000000.0
2009-01-22 21:06:00,1.5004,1.50105,1.5004,1.5009,100000000.0
2009-01-22 21:07:00,1.5009,1.501,1.5006,1.50085,76800000.0
2009-01-22 21:08:00,1.50085,1.5017,1.50085,1.5017,161600000.0
2009-01-22 21:09:00,1.50175,1.50205,1.5014,1.5014,134600000.0
2009-01-22 21:10:00,1.5014,1.5014,1.5003,1.5011,99400000.0
2009-01-22 21:11:00,1.5011,1.50125,1.50095,1.50115,60000000.0
2009-01-22 21:12:00,1.50115,1.5012,1.5009,1.5009,60800000.0
2009-01-22 21:13:00,1.5009,1.5009,1.5001,1.50055,73600000.0
2009-01-22 21:14:00,1.50055,1.5012,1.5004,1.50045,98000000.0
2009-01-22 21:15:00,1.50045,1.5009,1.5003,1.5003,71400000.0
2009-01-22 21:16:00,1.5005,1.50095,1.5002,1.50055,67000000.0
2009-01-22 21:17:00,1.50055,1.502,1.50055,1.502,73200000.0
2009-01-22 21:18:00,1.502,1.502,1.50075,1.50085,134800000.0
2009-01-22 21:19:00,1.5009,1.5014,1.5009,1.5012,93200000.0
2009-01-22 21:20:00,1.5012,1.50205,1.501,1.501,92400000.0
2009-01-22 21:21:00,1.5011,1.50155,1.50095,1.50095,121800000.0
2009-01-22 21:22:00,1.501,1.50105,1.50055,1.50055,88200000.0
2009-01-22 21:23:00,1.50055,1.5006,1.50055,1.50055,45600000.0
2009-01-22 21:24:00,1.50065,1.5009,1.50045,1.50065,130800000.0
2009-01-22 21:25:00,1.50065,1.50075,1.5005,1.50055,163400000.0
2009-01-22 21:26:00,1.50065,1.50065,1.50055,1.50055,86000000.0
2009-01-22 21:27:00,1.50055,1.50135,1.50055,1.5009,117200000.0
2009-01-22 21:28:00,1.5009,1.5011,1.50055,1.5011,145600000.0
2009-01-22 21:29:00,1.5014,1.5021,1.5014,1.50205,81400000.0
2009-01-22 21:30:00,1.502,1.50205,1.5012,1.50155,74000000.0
2009-01-22 21:31:00,1.50155,1.50305,1.5015,1.50235,128900000.0
2009-01-22 21:32:00,1.5023,1.50245,1.5017,1.50195,93000000.0
2009-01-22 21:33:00,1.50195,1.502,1.50165,1.50175,64000000.0
2009-01-22 21:34:00,1.50165,1.50185,1.50125,1.5014,72000000.0
2009-01-22 21:35:00,1.5014,1.50165,1.5013,1.5016,61800000.0
2009-01-22 21:36:00,1.5017,1.5021,1.5016,1.50195,87800000.0
2009-01-22 21:37:00,1.5019,1.50205,1.50145,1.502,112000000.0
2009-01-22 21:38:00,1.50195,1.5031,1.50195,1.50305,104400000.0
2009-01-22 21:39:00,1.50295,1.50295,1.50255,1.50255,73200000.0
2009-01-22 21:40:00,1.5026,1.50315,1.5026,1.50315,63000000.0
2009-01-22 21:41:00,1.50315,1.50315,1.50245,1.50295,208400000.0
2009-01-22 21:42:00,1.50285,1.5031,1.50255,1.50275,82800000.0
2009-01-22 21:43:00,1.5027,1.503,1.5027,1.50275,147000000.0
2009-01-22 21:44:00,1.50275,1.50295,1.50245,1.50295,109000000.0
2009-01-22 21:45:00,1.50295,1.50305,1.5021,1.5024,134800000.0
2009-01-22 21:46:00,1.5024,1.50255,1.50225,1.50225,93400000.0
2009-01-22 21:47:00,1.50225,1.5024,1.50205,1.5021,69800000.0
2009-01-22 21:48:00,1.50205,1.50255,1.50195,1.50215,91200000.0
2009-01-22 21:49:00,1.50215,1.50215,1.50135,1.5015,70600000.0
2009-01-22 21:50:00,1.5015,1.5018,1.50105,1.50145,94200000.0
2009-01-22 21:51:00,1.50145,1.50185,1.5012,1.5013,63000000.0
2009-01-22 21:52:00,1.50125,1.5013,1.50115,1.50115,60400000.0
2009-01-22 21:53:00,1.5012,1.5012,1.50095,1.50105,90600000.0
2009-01-22 21:54:00,1.501,1.50115,1.501,1.5011,52000000.0
2009-01-22 21:55:00,1.50105,1.5012,1.501,1.50105,58800000.0
2009-01-22 21:56:00,1.50105,1.5011,1.501,1.501,59400000.0
2009-01-22 21:57:00,1.501,1.50115,1.501,1.50105,57200000.0
2009-01-22 21:58:00,1.501,1.50125,1.501,1.50105,76200000.0
2009-01-22 21:59:00,1.50105,1.5015,1.50095,1.50145,146000000.0
2009-01-22 22:00:00,1.5015,1.5035,1.5015,1.50255,121100000.0
2009-01-22 22:01:00,1.5025,1.50285,1.50175,1.50175,92400000.0
2009-01-22 22:02:00,1.50165,1.5022,1.5015,1.50195,104000000.0
2009-01-22 22:03:00,1.5019,1.5019,1.50125,1.50155,113400000.0
2009-01-22 22:04:00,1.50145,1.50145,1.5005,1.50075,79400000.0
2009-01-22 22:05:00,1.5005,1.50075,1.5001,1.50035,138800000.0
2009-01-22 22:06:00,1.50035,1.50055,1.49985,1.4999,66600000.0
2009-01-22 22:07:00,1.49985,1.49985,1.4988,1.49905,105800000.0
2009-01-22 22:08:00,1.49905,1.49905,1.49785,1.498,102600000.0
2009-01-22 22:09:00,1.498,1.50005,1.4978,1.49995,113600000.0
2009-01-22 22:10:00,1.49995,1.49995,1.49865,1.4992,115500000.0
2009-01-22 22:11:00,1.4993,1.4993,1.49885,1.49915,35000000.0
2009-01-22 22:12:00,1.49915,1.4995,1.49895,1.4994,68800000.0
2009-01-22 22:13:00,1.4994,1.49965,1.4992,1.49945,80800000.0
2009-01-22 22:14:00,1.4995,1.49955,1.49915,1.4993,53000000.0
2009-01-22 22:15:00,1.49935,1.49955,1.4993,1.4995,42200000.0
2009-01-22 22:16:00,1.49945,1.4996,1.4992,1.4993,45600000.0
2009-01-22 22:17:00,1.4993,1.49935,1.4987,1.4991,67600000.0
2009-01-22 22:18:00,1.49915,1.49925,1.4985,1.49895,106800000.0
2009-01-22 22:19:00,1.49905,1.4991,1.499,1.499,31600000.0
2009-01-22 22:20:00,1.49905,1.49905,1.49855,1.49865,69800000.0
2009-01-22 22:21:00,1.49865,1.499,1.49865,1.49885,35600000.0
2009-01-22 22:22:00,1.4989,1.49895,1.49885,1.4989,10200000.0
2009-01-22 22:23:00,1.49895,1.4991,1.4989,1.49895,208200000.0
2009-01-22 22:24:00,1.4991,1.49915,1.4988,1.4991,141800000.0
2009-01-22 22:25:00,1.49895,1.49915,1.4988,1.49915,127000000.0
2009-01-22 22:26:00,1.49915,1.4999,1.4991,1.4995,62600000.0
2009-01-22 22:27:00,1.4996,1.49995,1.4996,1.4999,12000000.0
2009-01-22 22:28:00,1.49995,1.5001,1.4999,1.50005,21200000.0
2009-01-22 22:29:00,1.50005,1.5001,1.49945,1.49945,73800000.0
2009-01-22 22:30:00,1.4996,1.4999,1.4995,1.49965,10000000.0
2009-01-22 22:31:00,1.4992,1.4993,1.4992,1.4993,3200000.0
2009-01-22 22:32:00,1.4993,1.4993,1.4993,1.4993,6400000.0
2009-01-22 22:33:00,1.4993,1.4993,1.4993,1.4993,15400000.0
2009-01-22 22:34:00,1.4993,1.4993,1.4993,1.4993,3200000.0
2009-01-22 22:35:00,1.49935,1.49935,1.49935,1.49935,1000000.0
2009-01-22 22:36:00,1.49935,1.4994,1.4993,1.4994,8200000.0
2009-01-22 22:37:00,1.4994,1.4994,1.4994,1.4994,4800000.0
2009-01-22 22:38:00,1.4994,1.4996,1.4994,1.4995,39000000.0
2009-01-22 22:39:00,1.4995,1.4995,1.4991,1.4992,78000000.0
2009-01-22 22:40:00,1.4991,1.4991,1.49895,1.499,38400000.0
2009-01-22 22:41:00,1.499,1.499,1.49895,1.49895,125000000.0
2009-01-22 22:42:00,1.499,1.4998,1.499,1.4998,36000000.0
2009-01-22 22:43:00,1.4998,1.4998,1.49935,1.4996,80800000.0
2009-01-22 22:44:00,1.4997,1.5003,1.4995,1.5002,111000000.0
2009-01-22 22:45:00,1.5002,1.5002,1.49955,1.49955,101200000.0
2009-01-22 22:46:00,1.49945,1.4999,1.4994,1.49955,60000000.0
2009-01-22 22:47:00,1.4996,1.5002,1.49945,1.4998,150000000.0
2009-01-22 22:48:00,1.4998,1.5005,1.4991,1.49995,189800000.0
2009-01-22 22:49:00,1.4996,1.50005,1.49935,1.50005,65800000.0
2009-01-22 22:50:00,1.50015,1.50035,1.50005,1.5001,27200000.0
2009-01-22 22:51:00,1.5003,1.50035,1.49945,1.4997,52200000.0
2009-01-22 22:52:00,1.4997,1.50015,1.4995,1.50005,56200000.0
2009-01-22 22:53:00,1.50005,1.50005,1.49965,1.4997,36000000.0
2009-01-22 22:54:00,1.4997,1.50015,1.49945,1.49985,92000000.0
2009-01-22 22:55:00,1.49985,1.50015,1.49975,1.50015,55600000.0
2009-01-22 22:56:00,1.4999,1.50015,1.4999,1.50015,50400000.0
2009-01-22 22:57:00,1.50025,1.50065,1.50015,1.50065,61800000.0
2009-01-22 22:58:00,1.5006,1.5007,1.50055,1.50065,8000000.0
2009-01-22 22:59:00,1.50065,1.50095,1.5005,1.50085,45000000.0
2009-01-22 23:00:00,1.5008,1.5009,1.50065,1.50075,40000000.0
2009-01-22 23:01:00,1.50075,1.50075,1.50065,1.50065,21400000.0
2009-01-22 23:02:00,1.5008,1.50095,1.5006,1.50065,74800000.0
2009-01-22 23:03:00,1.50065,1.501,1.5006,1.501,212600000.0
2009-01-22 23:04:00,1.50095,1.501,1.50065,1.50075,22200000.0
2009-01-22 23:05:00,1.50075,1.50095,1.5007,1.50095,27600000.0
2009-01-22 23:06:00,1.50105,1.50105,1.501,1.501,3600000.0
2009-01-22 23:07:00,1.501,1.50105,1.50095,1.50095,22200000.0
2009-01-22 23:08:00,1.50095,1.501,1.50055,1.50095,68800000.0
2009-01-22 23:09:00,1.50095,1.5012,1.5009,1.501,30800000.0
2009-01-22 23:10:00,1.501,1.50115,1.501,1.501,40600000.0
2009-01-22 23:11:00,1.50105,1.5011,1.501,1.501,34200000.0
2009-01-22 23:12:00,1.501,1.5011,1.50095,1.501,39800000.0
2009-01-22 23:13:00,1.501,1.501,1.50095,1.501,46600000.0
2009-01-22 23:14:00,1.50105,1.50105,1.50095,1.50095,58200000.0
2009-01-22 23:15:00,1.50095,1.501,1.49965,1.50015,171600000.0
2009-01-22 23:16:00,1.50025,1.50035,1.49965,1.4999,71200000.0
2009-01-22 23:17:00,1.5,1.5,1.49995,1.49995,37200000.0
2009-01-22 23:18:00,1.5001,1.50015,1.49945,1.49945,51200000.0
2009-01-22 23:19:00,1.4994,1.4999,1.49925,1.49975,56200000.0
2009-01-22 23:20:00,1.4997,1.5003,1.4997,1.4997,54200000.0
2009-01-22 23:21:00,1.4998,1.49995,1.4997,1.49975,83000000.0
2009-01-22 23:22:00,1.49975,1.4998,1.4997,1.4997,44000000.0
2009-01-22 23:23:00,1.4998,1.49985,1.4995,1.4995,51200000.0
2009-01-22 23:24:00,1.49955,1.49975,1.4994,1.4995,33000000.0
2009-01-22 23:25:00,1.49955,1.50005,1.49955,1.49955,85600000.0
2009-01-22 23:26:00,1.49955,1.49955,1.49945,1.49945,64800000.0
2009-01-22 23:27:00,1.49945,1.49945,1.4979,1.49875,94800000.0
2009-01-22 23:28:00,1.49875,1.4991,1.49805,1.499,58700000.0
2009-01-22 23:29:00,1.499,1.499,1.499,1.499,2000000.0
2009-01-22 23:30:00,1.499,1.49915,1.499,1.499,28400000.0
2009-01-22 23:31:00,1.499,1.4991,1.49895,1.499,41600000.0
2009-01-22 23:32:00,1.49905,1.4993,1.499,1.499,28600000.0
2009-01-22 23:33:00,1.499,1.499,1.4988,1.4988,26400000.0
2009-01-22 23:34:00,1.4988,1.4988,1.4975,1.4984,193400000.0
2009-01-22 23:35:00,1.4984,1.499,1.4984,1.49855,34800000.0
2009-01-22 23:36:00,1.49865,1.49915,1.49855,1.4991,43400000.0
2009-01-22 23:37:00,1.4991,1.4992,1.4987,1.4988,24000000.0
2009-01-22 23:38:00,1.4988,1.49885,1.4985,1.4988,29400000.0
2009-01-22 23:39:00,1.4989,1.4989,1.49785,1.4979,78800000.0
2009-01-22 23:40:00,1.49825,1.49845,1.49825,1.49845,26400000.0
2009-01-22 23:41:00,1.49845,1.4985,1.49835,1.4984,14000000.0
2009-01-22 23:42:00,1.4984,1.49845,1.49825,1.4984,17200000.0
2009-01-22 23:43:00,1.4984,1.49885,1.49805,1.4988,46600000.0
2009-01-22 23:44:00,1.49885,1.49885,1.49885,1.49885,1000000.0
2009-01-22 23:45:00,1.4988,1.49895,1.4987,1.4987,10000000.0
2009-01-22 23:46:00,1.49875,1.49895,1.49875,1.4989,16000000.0
2009-01-22 23:47:00,1.49895,1.499,1.49895,1.499,3000000.0
2009-01-22 23:48:00,1.4991,1.49915,1.499,1.499,8000000.0
2009-01-22 23:49:00,1.49915,1.4992,1.49895,1.4991,19600000.0
2009-01-22 23:50:00,1.49905,1.4992,1.49905,1.49915,15800000.0
2009-01-22 23:51:00,1.49915,1.4992,1.499,1.49915,25200000.0
2009-01-22 23:52:00,1.4991,1.4993,1.49905,1.4993,45600000.0
2009-01-22 23:53:00,1.49925,1.4993,1.49905,1.4992,19800000.0
2009-01-22 23:54:00,1.4992,1.49955,1.4992,1.49925,26800000.0
2009-01-22 23:55:00,1.49935,1.49935,1.4991,1.4991,32800000.0
2009-01-22 23:56:00,1.4991,1.49915,1.4991,1.49915,9000000.0
2009-01-22 23:57:00,1.49915,1.49915,1.4991,1.4991,32000000.0
2009-01-22 23:58:00,1.4991,1.4991,1.49845,1.49845,27900000.0
2009-01-22 23:59:00,1.49845,1.4986,1.49845,1.49845,7000000.0
2009-01-23 00:00:00,1.49845,1.4985,1.4982,1.49835,10000000.0
2009-01-23 00:01:00,1.4983,1.49875,1.4983,1.4983,14000000.0
2009-01-23 00:02:00,1.49835,1.49835,1.49795,1.49795,14000000.0
2009-01-23 00:03:00,1.498,1.4983,1.49795,1.49815,19000000.0
2009-01-23 00:04:00,1.49825,1.49835,1.498,1.498,18000000.0
2009-01-23 00:05:00,1.49805,1.49855,1.49785,1.4979,18800000.0
2009-01-23 00:06:00,1.49805,1.49895,1.49805,1.4984,44000000.0
2009-01-23 00:07:00,1.49845,1.4985,1.4979,1.49795,32000000.0
2009-01-23 00:08:00,1.4979,1.49815,1.49745,1.49815,26400000.0
2009-01-23 00:09:00,1.4982,1.4982,1.4979,1.49805,55800000.0
2009-01-23 00:10:00,1.49815,1.49865,1.49795,1.4984,59600000.0
2009-01-23 00:11:00,1.4984,1.4994,1.4984,1.4993,27600000.0
2009-01-23 00:12:00,1.4993,1.4993,1.4984,1.49875,16000000.0
2009-01-23 00:13:00,1.4987,1.49935,1.49845,1.49935,49800000.0
2009-01-23 00:14:00,1.4993,1.4995,1.49915,1.4992,49200000.0
2009-01-23 00:15:00,1.49905,1.4993,1.49875,1.4992,72000000.0
2009-01-23 00:16:00,1.4992,1.4992,1.4992,1.4992,39000000.0
2009-01-23 00:17:00,1.4992,1.4995,1.4992,1.4992,74400000.0
2009-01-23 00:18:00,1.49905,1.4993,1.49865,1.4992,109600000.0
2009-01-23 00:19:00,1.4993,1.4993,1.4992,1.4992,21600000.0
2009-01-23 00:20:00,1.4992,1.4997,1.4992,1.4995,109400000.0
2009-01-23 00:21:00,1.49945,1.4995,1.49925,1.4995,21000000.0
2009-01-23 00:22:00,1.4995,1.4995,1.4994,1.4994,83000000.0
2009-01-23 00:23:00,1.49945,1.4997,1.49945,1.49965,53000000.0
2009-01-23 00:24:00,1.4991,1.5,1.499,1.5,140200000.0
2009-01-23 00:25:00,1.5,1.5,1.49935,1.4998,58000000.0
2009-01-23 00:26:00,1.4998,1.5,1.4997,1.4998,28000000.0
2009-01-23 00:27:00,1.4998,1.4998,1.4993,1.4993,21800000.0
2009-01-23 00:28:00,1.4994,1.49985,1.49935,1.49985,80800000.0
2009-01-23 00:29:00,1.49995,1.49995,1.499,1.4991,191200000.0
2009-01-23 00:30:00,1.4991,1.49925,1.4991,1.49915,64200000.0
2009-01-23 00:31:00,1.49915,1.4994,1.4991,1.49915,92600000.0
2009-01-23 00:32:00,1.49915,1.4994,1.49905,1.49935,156600000.0
2009-01-23 00:33:00,1.49945,1.4997,1.49915,1.4996,94600000.0
2009-01-23 00:34:00,1.4997,1.4997,1.4992,1.4992,18600000.0
2009-01-23 00:35:00,1.4992,1.49935,1.499,1.4991,14600000.0
2009-01-23 00:36:00,1.4991,1.49925,1.4991,1.4991,10600000.0
2009-01-23 00:37:00,1.4991,1.4994,1.49895,1.4991,22600000.0
2009-01-23 00:38:00,1.4991,1.4991,1.4991,1.4991,4200000.0
2009-01-23 00:39:00,1.4991,1.49935,1.4989,1.4991,23000000.0
2009-01-23 00:40:00,1.49905,1.49935,1.49905,1.4993,41800000.0
2009-01-23 00:41:00,1.4993,1.4993,1.4992,1.4992,2000000.0
2009-01-23 00:42:00,1.49895,1.49895,1.49895,1.49895,2200000.0
2009-01-23 00:43:00,1.49906,1.49918,1.4988,1.49896,217800000.0
2009-01-23 00:44:00,1.499,1.4994,1.499,1.4994,21400000.0
2009-01-23 00:45:00,1.4995,1.4995,1.4995,1.4995,1400000.0
2009-01-23 00:46:00,1.49908,1.49935,1.49891,1.49935,313600000.0
2009-01-23 00:47:00,1.49934,1.49948,1.49925,1.49944,144800000.0
2009-01-23 00:48:00,1.49936,1.49947,1.49931,1.49939,117000000.0
2009-01-23 00:49:00,1.49947,1.49947,1.49909,1.4991,82600000.0
2009-01-23 00:50:00,1.49928,1.49948,1.49925,1.49948,93400000.0
2009-01-23 00:51:00,1.49933,1.49943,1.4992,1.49925,66000000.0
2009-01-23 00:52:00,1.49935,1.49951,1.49913,1.49923,116200000.0
2009-01-23 00:53:00,1.4995,1.49965,1.4995,1.49955,54600000.0
2009-01-23 00:54:00,1.49955,1.49965,1.49955,1.49965,27600000.0
2009-01-23 00:55:00,1.4997,1.5,1.49965,1.49965,109800000.0
2009-01-23 00:56:00,1.49965,1.5,1.49955,1.5,153600000.0
2009-01-23 00:57:00,1.50005,1.50005,1.49985,1.49985,30800000.0
2009-01-23 00:58:00,1.4999,1.50005,1.4999,1.50005,4000000.0
2009-01-23 00:59:00,1.4999,1.4999,1.4999,1.4999,2000000.0
2009-01-23 01:00:00,1.49985,1.50015,1.4998,1.49995,96600000.0
2009-01-23 01:01:00,1.5001,1.50055,1.4997,1.4997,204600000.0
2009-01-23 01:02:00,1.49985,1.50045,1.4997,1.50005,321000000.0
2009-01-23 01:03:00,1.50005,1.50035,1.4997,1.49985,191800000.0
2009-01-23 01:04:00,1.49985,1.49985,1.49985,1.49985,40000000.0
2009-01-23 01:05:00,1.49985,1.49985,1.4998,1.4998,53400000.0
2009-01-23 01:06:00,1.4998,1.4998,1.49945,1.49945,75200000.0
2009-01-23 01:07:00,1.49945,1.49945,1.4994,1.4994,37400000.0
2009-01-23 01:08:00,1.4994,1.49945,1.49935,1.49945,40200000.0
2009-01-23 01:09:00,1.49945,1.49945,1.4994,1.49945,9400000.0
2009-01-23 01:10:00,1.49894,1.4993,1.4989,1.4993,68800000.0
2009-01-23 01:11:00,1.4994,1.4994,1.499,1.49905,78800000.0
2009-01-23 01:12:00,1.499,1.499,1.499,1.499,3200000.0
2009-01-23 01:13:00,1.499,1.499,1.499,1.499,48000000.0
2009-01-23 01:14:00,1.499,1.499,1.499,1.499,25600000.0
2009-01-23 01:15:00,1.499,1.499,1.499,1.499,9600000.0
2009-01-23 01:16:00,1.499,1.49905,1.499,1.499,41600000.0
2009-01-23 01:17:00,1.499,1.49905,1.499,1.49905,83200000.0
2009-01-23 01:18:00,1.49905,1.49905,1.499,1.499,57600000.0
2009-01-23 01:19:00,1.49915,1.49915,1.49905,1.49905,77400000.0
2009-01-23 01:20:00,1.499,1.499,1.499,1.499,3200000.0
2009-01-23 01:21:00,1.499,1.499,1.4989,1.4989,23200000.0
2009-01-23 01:22:00,1.49895,1.49905,1.4989,1.499,77000000.0
2009-01-23 01:23:00,1.499,1.499,1.499,1.499,38600000.0
2009-01-23 01:24:00,1.49925,1.49945,1.49925,1.4993,110800000.0
2009-01-23 01:25:00,1.4993,1.4993,1.4993,1.4993,9800000.0
2009-01-23 01:26:00,1.49935,1.4994,1.4993,1.4993,9000000.0
2009-01-23 01:27:00,1.49915,1.49915,1.49915,1.49915,2000000.0
2009-01-23 01:28:00,1.49915,1.49925,1.4991,1.4991,17400000.0
2009-01-23 01:29:00,1.4992,1.49925,1.4992,1.49925,3000000.0
2009-01-23 01:30:00,1.49915,1.49925,1.49915,1.49925,2000000.0
2009-01-23 01:31:00,1.4992,1.4992,1.4992,1.4992,42000000.0
2009-01-23 01:32:00,1.4992,1.5,1.4992,1.5,31800000.0
2009-01-23 01:33:00,1.5,1.5002,1.4999,1.49995,124400000.0
2009-01-23 01:34:00,1.4999,1.50005,1.49985,1.50005,102600000.0
2009-01-23 01:35:00,1.4999,1.50025,1.4998,1.50015,16000000.0
2009-01-23 01:36:00,1.50015,1.5002,1.50015,1.50015,9000000.0
2009-01-23 01:37:00,1.50015,1.50025,1.50015,1.50015,13000000.0
2009-01-23 01:38:00,1.50005,1.5002,1.50005,1.5002,49000000.0
2009-01-23 01:39:00,1.50015,1.50025,1.50005,1.50005,48000000.0
2009-01-23 01:40:00,1.5,1.50005,1.5,1.5,9000000.0
2009-01-23 01:41:00,1.50005,1.50005,1.5,1.5,5000000.0
2009-01-23 01:42:00,1.5,1.5002,1.5,1.5,31400000.0
2009-01-23 01:43:00,1.5,1.5002,1.5,1.50005,32600000.0
2009-01-23 01:44:00,1.5,1.5002,1.5,1.5,26800000.0
2009-01-23 01:45:00,1.5001,1.5001,1.50005,1.50005,83200000.0
2009-01-23 01:46:00,1.50005,1.5001,1.5,1.5,123200000.0
2009-01-23 01:47:00,1.5,1.5,1.5,1.5,23800000.0
2009-01-23 01:48:00,1.5,1.5,1.49995,1.5,14000000.0
2009-01-23 01:49:00,1.4999,1.49995,1.4995,1.4996,106200000.0
2009-01-23 01:50:00,1.4996,1.4999,1.4996,1.49985,74200000.0
2009-01-23 01:51:00,1.49985,1.4999,1.4997,1.49975,170400000.0
2009-01-23 01:52:00,1.49965,1.5001,1.49965,1.49995,107600000.0
2009-01-23 01:53:00,1.4999,1.50035,1.49975,1.5003,220000000.0
2009-01-23 01:54:00,1.50035,1.50035,1.50025,1.5003,95600000.0
2009-01-23 01:55:00,1.5003,1.5003,1.50025,1.50025,90000000.0
2009-01-23 01:56:00,1.50025,1.50025,1.50025,1.50025,16000000.0
2009-01-23 01:57:00,1.5002,1.50025,1.5002,1.50025,17800000.0
2009-01-23 01:58:00,1.50025,1.50035,1.50025,1.50035,50800000.0
2009-01-23 01:59:00,1.50045,1.50045,1.50035,1.50035,92000000.0
2009-01-23 02:00:00,1.50035,1.50035,1.50035,1.50035,90000000.0
2009-01-23 02:01:00,1.50035,1.50045,1.50035,1.5004,70800000.0
2009-01-23 02:02:00,1.5004,1.50045,1.50035,1.50035,60600000.0
2009-01-23 02:03:00,1.5004,1.5007,1.50035,1.50035,104400000.0
2009-01-23 02:04:00,1.50035,1.5005,1.50035,1.5005,38800000.0
2009-01-23 02:05:00,1.5005,1.5005,1.50035,1.50035,109800000.0
2009-01-23 02:06:00,1.50025,1.50025,1.4998,1.4999,48000000.0
2009-01-23 02:07:00,1.50005,1.5001,1.50005,1.5001,10200000.0
2009-01-23 02:08:00,1.50005,1.50015,1.50005,1.50015,33400000.0
2009-01-23 02:09:00,1.50025,1.5004,1.50015,1.50025,182400000.0
2009-01-23 02:10:00,1.50015,1.50045,1.5,1.50045,90400000.0
2009-01-23 02:11:00,1.50045,1.50045,1.5002,1.5002,172000000.0
2009-01-23 02:12:00,1.50025,1.50025,1.50025,1.50025,5400000.0
2009-01-23 02:13:00,1.50015,1.5004,1.50005,1.5002,121600000.0
2009-01-23 02:14:00,1.5002,1.50025,1.5002,1.50025,41800000.0
2009-01-23 02:15:00,1.50025,1.50065,1.5001,1.50045,135000000.0
2009-01-23 02:16:00,1.50035,1.50045,1.5003,1.5004,69400000.0
2009-01-23 02:17:00,1.5004,1.50045,1.5004,1.5004,36000000.0
2009-01-23 02:18:00,1.5005,1.5006,1.5001,1.5002,209800000.0
2009-01-23 02:19:00,1.5002,1.5003,1.5002,1.5003,47600000.0
2009-01-23 02:20:00,1.50025,1.50045,1.5002,1.5003,114000000.0
2009-01-23 02:21:00,1.5003,1.50045,1.5003,1.50045,20000000.0
2009-01-23 02:22:00,1.5004,1.5004,1.5004,1.5004,1800000.0
2009-01-23 02:23:00,1.50055,1.5006,1.50045,1.50045,33800000.0
2009-01-23 02:24:00,1.5005,1.5005,1.5005,1.5005,12000000.0
2009-01-23 02:25:00,1.5005,1.5006,1.5004,1.5006,81000000.0
2009-01-23 02:26:00,1.5006,1.5006,1.50035,1.5004,74200000.0
2009-01-23 02:27:00,1.5005,1.50055,1.50035,1.50035,94800000.0
2009-01-23 02:28:00,1.50035,1.50035,1.5003,1.5003,17800000.0
2009-01-23 02:29:00,1.5003,1.5003,1.5003,1.5003,1800000.0
2009-01-23 02:30:00,1.50035,1.5008,1.50035,1.5007,49400000.0
2009-01-23 02:31:00,1.5007,1.5008,1.50035,1.50045,226000000.0
2009-01-23 02:32:00,1.50045,1.5006,1.50035,1.50055,196400000.0
2009-01-23 02:33:00,1.5005,1.5005,1.5,1.5,145400000.0
2009-01-23 02:34:00,1.5,1.5005,1.5,1.50015,167800000.0
2009-01-23 02:35:00,1.50015,1.50015,1.4996,1.50015,196200000.0
2009-01-23 02:36:00,1.5003,1.5007,1.5002,1.50055,153400000.0
2009-01-23 02:37:00,1.5006,1.5006,1.50005,1.5002,167200000.0
2009-01-23 02:38:00,1.50055,1.50055,1.5002,1.50025,115400000.0
2009-01-23 02:39:00,1.5002,1.5002,1.4999,1.4999,68600000.0
2009-01-23 02:40:00,1.4999,1.49995,1.49955,1.4999,202400000.0
2009-01-23 02:41:00,1.49995,1.5002,1.4995,1.49965,135000000.0
2009-01-23 02:42:00,1.49975,1.50025,1.49965,1.49995,158400000.0
2009-01-23 02:43:00,1.5,1.50035,1.5,1.5003,90200000.0
2009-01-23 02:44:00,1.5003,1.5003,1.4997,1.4997,173800000.0
2009-01-23 02:45:00,1.49965,1.50045,1.49965,1.50015,341600000.0
2009-01-23 02:46:00,1.5003,1.5004,1.50025,1.5004,64200000.0
2009-01-23 02:47:00,1.5004,1.5004,1.5003,1.5004,15400000.0
2009-01-23 02:48:00,1.50045,1.5005,1.5003,1.5004,29800000.0
2009-01-23 02:49:00,1.5003,1.5004,1.5003,1.5004,30000000.0
2009-01-23 02:50:00,1.5004,1.50065,1.50035,1.50035,78000000.0
2009-01-23 02:51:00,1.50035,1.5004,1.5003,1.5004,31200000.0
2009-01-23 02:52:00,1.5005,1.5005,1.5004,1.5005,30000000.0
2009-01-23 02:53:00,1.50055,1.50055,1.50025,1.5003,65000000.0
2009-01-23 02:54:00,1.5003,1.50045,1.5003,1.5003,52000000.0
2009-01-23 02:55:00,1.50045,1.5005,1.5003,1.5004,43400000.0
2009-01-23 02:56:00,1.5004,1.50065,1.5004,1.5006,77400000.0
2009-01-23 02:57:00,1.5007,1.5008,1.5004,1.5004,83200000.0
2009-01-23 02:58:00,1.50045,1.50065,1.50035,1.5006,130600000.0
2009-01-23 02:59:00,1.50055,1.50055,1.5003,1.50035,70600000.0
2009-01-23 03:00:00,1.50035,1.5004,1.50035,1.50035,29400000.0
2009-01-23 03:01:00,1.50045,1.5005,1.50035,1.50045,84600000.0
2009-01-23 03:02:00,1.50035,1.5005,1.50035,1.5005,48800000.0
2009-01-23 03:03:00,1.50045,1.50045,1.5003,1.5003,35600000.0
2009-01-23 03:04:00,1.5002,1.5003,1.49975,1.49975,55800000.0
2009-01-23 03:05:00,1.4999,1.49995,1.4996,1.49965,209800000.0
2009-01-23 03:06:00,1.49965,1.5001,1.49955,1.49975,338400000.0
2009-01-23 03:07:00,1.49975,1.49995,1.49965,1.4999,107400000.0
2009-01-23 03:08:00,1.49995,1.49995,1.49955,1.49985,145600000.0
2009-01-23 03:09:00,1.49985,1.5,1.49915,1.49965,218000000.0
2009-01-23 03:10:00,1.49965,1.50005,1.4996,1.4996,150000000.0
2009-01-23 03:11:00,1.49965,1.49975,1.49965,1.49975,10400000.0
2009-01-23 03:12:00,1.49975,1.49985,1.49975,1.49985,27200000.0
2009-01-23 03:13:00,1.49985,1.49995,1.49985,1.49995,65800000.0
2009-01-23 03:14:00,1.49985,1.50005,1.49975,1.49995,70600000.0
2009-01-23 03:15:00,1.49995,1.49995,1.49995,1.49995,9600000.0
2009-01-23 03:16:00,1.49953,1.4997,1.49936,1.4997,12000000.0
2009-01-23 03:17:00,1.49985,1.49985,1.49985,1.49985,3200000.0
2009-01-23 03:18:00,1.4998,1.4998,1.49975,1.49975,5000000.0
2009-01-23 03:19:00,1.4998,1.49985,1.49975,1.49975,73000000.0
2009-01-23 03:20:00,1.49975,1.50015,1.49975,1.5,122000000.0
2009-01-23 03:21:00,1.49995,1.50005,1.4997,1.49995,183400000.0
2009-01-23 03:22:00,1.49995,1.49995,1.4998,1.4999,16400000.0
2009-01-23 03:23:00,1.4998,1.4998,1.49955,1.49955,41400000.0
2009-01-23 03:24:00,1.49965,1.4997,1.49955,1.4997,42200000.0
2009-01-23 03:25:00,1.49965,1.4998,1.4996,1.4997,70800000.0
2009-01-23 03:26:00,1.4997,1.4999,1.49965,1.4998,40600000.0
2009-01-23 03:27:00,1.49985,1.49985,1.49955,1.49955,20400000.0
2009-01-23 03:28:00,1.49965,1.49965,1.4995,1.4995,14600000.0
2009-01-23 03:29:00,1.4995,1.4996,1.4995,1.4995,27400000.0
2009-01-23 03:30:00,1.4995,1.4996,1.4995,1.4995,21200000.0
2009-01-23 03:31:00,1.4995,1.4995,1.4992,1.49935,41600000.0
2009-01-23 03:32:00,1.4994,1.4994,1.4992,1.49935,20800000.0
2009-01-23 03:33:00,1.49878,1.499,1.49868,1.49876,16600000.0
2009-01-23 03:34:00,1.49892,1.49918,1.49877,1.49915,8200000.0
2009-01-23 03:35:00,1.4994,1.4994,1.4993,1.49935,24000000.0
2009-01-23 03:36:00,1.49945,1.49955,1.4993,1.49945,108800000.0
2009-01-23 03:37:00,1.49945,1.49945,1.49935,1.49935,20200000.0
2009-01-23 03:38:00,1.4993,1.4994,1.4993,1.4994,24000000.0
2009-01-23 03:39:00,1.49945,1.4995,1.4993,1.4995,31600000.0
2009-01-23 03:40:00,1.4995,1.49955,1.49935,1.4995,66000000.0
2009-01-23 03:41:00,1.49955,1.5001,1.49945,1.4997,147400000.0
2009-01-23 03:42:00,1.49965,1.4997,1.4996,1.4996,129200000.0
2009-01-23 03:43:00,1.49965,1.49975,1.4996,1.4997,71600000.0
2009-01-23 03:44:00,1.4997,1.50035,1.4997,1.50015,102000000.0
2009-01-23 03:45:00,1.50015,1.50015,1.49975,1.49985,88800000.0
2009-01-23 03:46:00,1.49985,1.5005,1.49965,1.4999,132400000.0
2009-01-23 03:47:00,1.4999,1.50025,1.49975,1.50015,49200000.0
2009-01-23 03:48:00,1.50015,1.5005,1.5,1.5005,42600000.0
2009-01-23 03:49:00,1.5006,1.5006,1.5001,1.50035,65200000.0
2009-01-23 03:50:00,1.5004,1.5004,1.50035,1.50035,11000000.0
2009-01-23 03:51:00,1.50035,1.5004,1.49995,1.50025,106800000.0
2009-01-23 03:52:00,1.50025,1.50025,1.49975,1.49985,53000000.0
2009-01-23 03:53:00,1.49985,1.5004,1.4998,1.50035,72400000.0
2009-01-23 03:54:00,1.5005,1.5006,1.50015,1.5003,22000000.0
2009-01-23 03:55:00,1.50025,1.5004,1.5,1.5002,101200000.0
2009-01-23 03:56:00,1.5002,1.5004,1.4998,1.4998,60200000.0
2009-01-23 03:57:00,1.4998,1.5,1.49955,1.49985,116200000.0
2009-01-23 03:58:00,1.4999,1.50005,1.49935,1.50005,14200000.0
2009-01-23 03:59:00,1.50005,1.5001,1.49985,1.49985,30000000.0
2009-01-23 04:00:00,1.49985,1.49995,1.4996,1.49995,14000000.0
2009-01-23 04:01:00,1.4999,1.4999,1.49985,1.4999,9000000.0
2009-01-23 04:02:00,1.49995,1.49995,1.4993,1.4994,56000000.0
2009-01-23 04:03:00,1.49935,1.49955,1.49935,1.4994,90800000.0
2009-01-23 04:04:00,1.49945,1.4996,1.4994,1.4994,86800000.0
2009-01-23 04:05:00,1.4994,1.4995,1.4993,1.4993,80600000.0
2009-01-23 04:06:00,1.4993,1.4994,1.49905,1.4991,244000000.0
2009-01-23 04:07:00,1.4991,1.4993,1.49905,1.4992,166200000.0
2009-01-23 04:08:00,1.4992,1.4993,1.4992,1.4992,64800000.0
2009-01-23 04:09:00,1.4992,1.49925,1.4992,1.49925,26400000.0
2009-01-23 04:10:00,1.49945,1.4997,1.4993,1.49955,32600000.0
2009-01-23 04:11:00,1.4996,1.4996,1.49935,1.49935,128000000.0
2009-01-23 04:12:00,1.49935,1.49965,1.4993,1.49945,94000000.0
2009-01-23 04:13:00,1.49945,1.4999,1.49945,1.4998,141000000.0
2009-01-23 04:14:00,1.4998,1.50005,1.49965,1.4998,22200000.0
2009-01-23 04:15:00,1.4998,1.5,1.4996,1.5,81400000.0
2009-01-23 04:16:00,1.5,1.5,1.49975,1.4998,52000000.0
2009-01-23 04:17:00,1.4998,1.50005,1.4998,1.4999,30600000.0
2009-01-23 04:18:00,1.4999,1.50015,1.4997,1.4997,70400000.0
2009-01-23 04:19:00,1.4997,1.5002,1.4997,1.5001,127800000.0
2009-01-23 04:20:00,1.5001,1.50025,1.49995,1.50015,24000000.0
2009-01-23 04:21:00,1.50015,1.5003,1.49985,1.5,61000000.0
2009-01-23 04:22:00,1.5,1.5003,1.49975,1.5,63600000.0
2009-01-23 04:23:00,1.5,1.50005,1.49995,1.5,34800000.0
2009-01-23 04:24:00,1.5001,1.50025,1.5,1.5,15000000.0
2009-01-23 04:25:00,1.50005,1.50015,1.5,1.50015,58000000.0
2009-01-23 04:26:00,1.5002,1.5002,1.5,1.5002,18800000.0
2009-01-23 04:27:00,1.50015,1.5002,1.50015,1.5002,7200000.0
2009-01-23 04:28:00,1.5002,1.5002,1.5,1.5002,28800000.0
2009-01-23 04:29:00,1.49995,1.49995,1.49995,1.49995,8800000.0
2009-01-23 04:30:00,1.50005,1.50015,1.5,1.50015,13600000.0
2009-01-23 04:31:00,1.50025,1.50025,1.5002,1.5002,10800000.0
2009-01-23 04:32:00,1.49989,1.49995,1.49955,1.49983,75600000.0
2009-01-23 04:33:00,1.5002,1.5002,1.4999,1.5002,37400000.0
2009-01-23 04:34:00,1.5002,1.5006,1.49985,1.50045,148600000.0
2009-01-23 04:35:00,1.50035,1.50055,1.5001,1.50035,122000000.0
2009-01-23 04:36:00,1.50029,1.50037,1.49998,1.50016,43600000.0
2009-01-23 04:37:00,1.50045,1.50055,1.50045,1.50055,10000000.0
2009-01-23 04:38:00,1.50055,1.50065,1.50015,1.50015,65800000.0
2009-01-23 04:39:00,1.50015,1.50075,1.50015,1.50075,145200000.0
2009-01-23 04:40:00,1.50075,1.5008,1.50075,1.50075,35000000.0
2009-01-23 04:41:00,1.5008,1.5008,1.50045,1.50045,119200000.0
2009-01-23 04:42:00,1.5003,1.5005,1.5002,1.50025,145400000.0
2009-01-23 04:43:00,1.50025,1.5004,1.50025,1.5004,42600000.0
2009-01-23 04:44:00,1.50035,1.5004,1.49985,1.5001,76600000.0
2009-01-23 04:45:00,1.5,1.5003,1.5,1.50025,46600000.0
2009-01-23 04:46:00,1.50025,1.5004,1.4999,1.50035,143600000.0
2009-01-23 04:47:00,1.5004,1.50045,1.5002,1.5003,63400000.0
2009-01-23 04:48:00,1.5001,1.5003,1.5001,1.5002,10800000.0
2009-01-23 04:49:00,1.50025,1.5003,1.50005,1.5003,32000000.0
2009-01-23 04:50:00,1.5003,1.5003,1.50005,1.5001,57200000.0
2009-01-23 04:51:00,1.49961,1.50006,1.4995,1.49984,52200000.0
2009-01-23 04:52:00,1.5001,1.5001,1.5001,1.5001,21600000.0
2009-01-23 04:53:00,1.50005,1.5001,1.50005,1.5001,25800000.0
2009-01-23 04:54:00,1.5002,1.5002,1.50015,1.50015,17600000.0
2009-01-23 04:55:00,1.50005,1.5003,1.5,1.5003,36400000.0
2009-01-23 04:56:00,1.50025,1.5004,1.5001,1.50015,29000000.0
2009-01-23 04:57:00,1.5001,1.50015,1.5001,1.50015,6000000.0
2009-01-23 04:58:00,1.50015,1.50015,1.50005,1.50005,15600000.0
2009-01-23 04:59:00,1.5001,1.50015,1.5001,1.50015,2000000.0
2009-01-23 05:00:00,1.5001,1.50015,1.50005,1.50005,8600000.0
2009-01-23 05:01:00,1.50005,1.50015,1.50005,1.50015,10200000.0
2009-01-23 05:02:00,1.5001,1.50015,1.5,1.5,32000000.0
2009-01-23 05:03:00,1.5,1.5,1.49935,1.4996,89600000.0
2009-01-23 05:04:00,1.4997,1.49985,1.49955,1.49985,81600000.0
2009-01-23 05:05:00,1.49985,1.5004,1.49985,1.50035,130400000.0
2009-01-23 05:06:00,1.5004,1.5004,1.50015,1.50025,65000000.0
2009-01-23 05:07:00,1.50025,1.5005,1.50025,1.50035,101000000.0
2009-01-23 05:08:00,1.5004,1.5004,1.50025,1.5003,32000000.0
2009-01-23 05:09:00,1.5003,1.5005,1.49955,1.49965,99200000.0
2009-01-23 05:10:00,1.49965,1.5,1.49965,1.5,81200000.0
2009-01-23 05:11:00,1.5,1.5,1.5,1.5,54400000.0
2009-01-23 05:12:00,1.5,1.5003,1.5,1.5003,40000000.0
2009-01-23 05:13:00,1.5003,1.5003,1.49995,1.5,62200000.0
2009-01-23 05:14:00,1.5,1.5,1.5,1.5,28000000.0
2009-01-23 05:15:00,1.5,1.50035,1.49995,1.50025,94400000.0
2009-01-23 05:16:00,1.5002,1.50035,1.5002,1.5003,33200000.0
2009-01-23 05:17:00,1.5003,1.5003,1.5003,1.5003,4000000.0
2009-01-23 05:18:00,1.50035,1.50035,1.5002,1.5003,58600000.0
2009-01-23 05:19:00,1.50035,1.50035,1.50035,1.50035,8000000.0
2009-01-23 05:20:00,1.50035,1.50035,1.5001,1.50015,40600000.0
2009-01-23 05:21:00,1.50015,1.50035,1.5,1.5,62200000.0
2009-01-23 05:22:00,1.5,1.5002,1.5,1.5002,23800000.0
2009-01-23 05:23:00,1.5002,1.50025,1.50015,1.5002,13000000.0
2009-01-23 05:24:00,1.5002,1.5002,1.5,1.5,17000000.0
2009-01-23 05:25:00,1.5,1.5002,1.5,1.5001,101000000.0
2009-01-23 05:26:00,1.50005,1.50015,1.49995,1.5,55600000.0
2009-01-23 05:27:00,1.5,1.50005,1.4995,1.5,47800000.0
2009-01-23 05:28:00,1.50005,1.50015,1.49975,1.49995,28600000.0
2009-01-23 05:29:00,1.5,1.5003,1.49995,1.50015,77000000.0
2009-01-23 05:30:00,1.50015,1.50035,1.4999,1.5001,61600000.0
2009-01-23 05:31:00,1.50025,1.5004,1.5001,1.5003,89600000.0
2009-01-23 05:32:00,1.5003,1.50035,1.5,1.5,43800000.0
2009-01-23 05:33:00,1.5,1.5,1.5,1.5,4000000.0
2009-01-23 05:34:00,1.49985,1.5,1.49985,1.5,8600000.0
2009-01-23 05:35:00,1.50005,1.50025,1.49995,1.50005,42600000.0
2009-01-23 05:36:00,1.5,1.5001,1.5,1.5,23000000.0
2009-01-23 05:37:00,1.5,1.5,1.5,1.5,52000000.0
2009-01-23 05:38:00,1.49995,1.5,1.4994,1.4994,112800000.0
2009-01-23 05:39:00,1.4994,1.4999,1.4987,1.499,138800000.0
2009-01-23 05:40:00,1.49905,1.49995,1.49905,1.4995,57000000.0
2009-01-23 05:41:00,1.4995,1.4998,1.4993,1.4994,24000000.0
2009-01-23 05:42:00,1.49935,1.4994,1.499,1.499,70200000.0
2009-01-23 05:43:00,1.499,1.4994,1.499,1.4994,40000000.0
2009-01-23 05:44:00,1.49935,1.49945,1.49935,1.4994,18000000.0
2009-01-23 05:45:00,1.4994,1.4999,1.4993,1.4998,18200000.0
2009-01-23 05:46:00,1.4998,1.4999,1.49925,1.49955,51000000.0
2009-01-23 05:47:00,1.4996,1.49985,1.49955,1.49955,21000000.0
2009-01-23 05:48:00,1.4997,1.50005,1.49955,1.4998,65200000.0
2009-01-23 05:49:00,1.4998,1.4998,1.49915,1.4994,34200000.0
2009-01-23 05:50:00,1.4994,1.4994,1.4993,1.4993,37800000.0
2009-01-23 05:51:00,1.4993,1.4993,1.4992,1.4992,69400000.0
2009-01-23 05:52:00,1.4992,1.4992,1.4988,1.499,116400000.0
2009-01-23 05:53:00,1.499,1.49905,1.499,1.499,79600000.0
2009-01-23 05:54:00,1.49905,1.49905,1.4989,1.499,58200000.0
2009-01-23 05:55:00,1.499,1.4992,1.499,1.499,58000000.0
2009-01-23 05:56:00,1.499,1.49905,1.499,1.499,75400000.0
2009-01-23 05:57:00,1.4991,1.4995,1.49895,1.499,64600000.0
2009-01-23 05:58:00,1.499,1.49905,1.499,1.49905,112000000.0
2009-01-23 05:59:00,1.4991,1.4997,1.49905,1.4996,73000000.0
2009-01-23 06:00:00,1.49955,1.49955,1.499,1.4991,45200000.0
2009-01-23 06:01:00,1.49905,1.49905,1.4988,1.4989,148400000.0
2009-01-23 06:02:00,1.49895,1.49925,1.49895,1.4991,176400000.0
2009-01-23 06:03:00,1.4991,1.49915,1.4991,1.4991,24200000.0
2009-01-23 06:04:00,1.4991,1.4991,1.498,1.4988,154400000.0
2009-01-23 06:05:00,1.4988,1.4989,1.49875,1.4988,81800000.0
2009-01-23 06:06:00,1.4988,1.49885,1.498,1.49865,128400000.0
2009-01-23 06:07:00,1.4987,1.499,1.4986,1.49885,235000000.0
2009-01-23 06:08:00,1.49895,1.49915,1.4988,1.4988,82600000.0
2009-01-23 06:09:00,1.4988,1.49885,1.4988,1.4988,33000000.0
2009-01-23 06:10:00,1.4988,1.49915,1.4988,1.499,163600000.0
2009-01-23 06:11:00,1.499,1.499,1.499,1.499,101200000.0
2009-01-23 06:12:00,1.499,1.4991,1.49895,1.499,50200000.0
2009-01-23 06:13:00,1.499,1.4995,1.49895,1.49935,83200000.0
2009-01-23 06:14:00,1.4993,1.49945,1.499,1.4991,93400000.0
2009-01-23 06:15:00,1.4991,1.4993,1.49885,1.4993,43000000.0
2009-01-23 06:16:00,1.49925,1.4997,1.49915,1.4993,128200000.0
2009-01-23 06:17:00,1.49935,1.4998,1.4993,1.4995,84200000.0
2009-01-23 06:18:00,1.49965,1.4997,1.4995,1.49965,41200000.0
2009-01-23 06:19:00,1.49965,1.49975,1.4995,1.4995,52000000.0
2009-01-23 06:20:00,1.49965,1.49965,1.4995,1.4995,43800000.0
2009-01-23 06:21:00,1.49965,1.4998,1.4995,1.4995,17800000.0
2009-01-23 06:22:00,1.4995,1.4995,1.4981,1.49815,98800000.0
2009-01-23 06:23:00,1.49805,1.49815,1.49725,1.4977,124800000.0
2009-01-23 06:24:00,1.4977,1.4978,1.4977,1.4978,61000000.0
2009-01-23 06:25:00,1.4977,1.4978,1.4977,1.4977,26600000.0
2009-01-23 06:26:00,1.4977,1.49795,1.4977,1.4978,53400000.0
2009-01-23 06:27:00,1.4979,1.4981,1.4979,1.498,171600000.0
2009-01-23 06:28:00,1.498,1.49805,1.49795,1.49805,149200000.0
2009-01-23 06:29:00,1.4981,1.49855,1.49805,1.4985,57600000.0
2009-01-23 06:30:00,1.49855,1.499,1.49835,1.4988,382400000.0
2009-01-23 06:31:00,1.4988,1.4989,1.49855,1.49875,63400000.0
2009-01-23 06:32:00,1.49875,1.49885,1.49835,1.49845,42000000.0
2009-01-23 06:33:00,1.4987,1.49885,1.49845,1.4985,281600000.0
2009-01-23 06:34:00,1.49855,1.4986,1.4979,1.49815,122800000.0
2009-01-23 06:35:00,1.49815,1.4982,1.49795,1.49805,349800000.0
2009-01-23 06:36:00,1.4981,1.4982,1.498,1.498,178200000.0
2009-01-23 06:37:00,1.498,1.4987,1.498,1.49835,203200000.0
2009-01-23 06:38:00,1.49835,1.4989,1.4981,1.49885,356600000.0
2009-01-23 06:39:00,1.49885,1.499,1.4987,1.4988,285000000.0
2009-01-23 06:40:00,1.49875,1.49885,1.49865,1.4987,101200000.0
2009-01-23 06:41:00,1.4987,1.4988,1.4987,1.49875,16600000.0
2009-01-23 06:42:00,1.4987,1.4987,1.4985,1.49855,11000000.0
2009-01-23 06:43:00,1.49855,1.4986,1.4984,1.4986,9000000.0
2009-01-23 06:44:00,1.49865,1.49885,1.49865,1.49875,9000000.0
2009-01-23 06:45:00,1.49885,1.49905,1.49875,1.49895,131000000.0
2009-01-23 06:46:00,1.49895,1.49895,1.4989,1.4989,122800000.0
2009-01-23 06:47:00,1.4989,1.4989,1.49845,1.49875,79000000.0
2009-01-23 06:48:00,1.49875,1.49875,1.49835,1.4985,39800000.0
2009-01-23 06:49:00,1.49845,1.49845,1.4981,1.4981,40400000.0
2009-01-23 06:50:00,1.4981,1.4984,1.49805,1.4984,43000000.0
2009-01-23 06:51:00,1.49835,1.49865,1.4983,1.4983,82600000.0
2009-01-23 06:52:00,1.49835,1.4985,1.4982,1.4984,87600000.0
2009-01-23 06:53:00,1.49845,1.49865,1.4983,1.4983,133400000.0
2009-01-23 06:54:00,1.4983,1.4987,1.4983,1.49835,103000000.0
2009-01-23 06:55:00,1.49835,1.49875,1.4983,1.4986,52600000.0
2009-01-23 06:56:00,1.4986,1.49915,1.4986,1.4989,82200000.0
2009-01-23 06:57:00,1.49885,1.49915,1.4982,1.499,176600000.0
2009-01-23 06:58:00,1.4989,1.4998,1.49865,1.4988,155800000.0
2009-01-23 06:59:00,1.4988,1.4989,1.49845,1.49865,138000000.0
2009-01-23 07:00:00,1.49865,1.4996,1.49865,1.499,126000000.0
2009-01-23 07:01:00,1.49905,1.4992,1.4985,1.4991,49400000.0
2009-01-23 07:02:00,1.4994,1.4994,1.49905,1.4993,22800000.0
2009-01-23 07:03:00,1.4993,1.4996,1.4989,1.49915,32800000.0
2009-01-23 07:04:00,1.49915,1.49915,1.4983,1.49845,90800000.0
2009-01-23 07:05:00,1.49845,1.499,1.4978,1.49815,76400000.0
2009-01-23 07:06:00,1.49825,1.49845,1.4979,1.498,201000000.0
2009-01-23 07:07:00,1.498,1.4985,1.498,1.4983,53800000.0
2009-01-23 07:08:00,1.49835,1.4984,1.4983,1.49835,13000000.0
2009-01-23 07:09:00,1.4984,1.4985,1.49835,1.4985,23600000.0
2009-01-23 07:10:00,1.4984,1.49855,1.4984,1.4985,16000000.0
2009-01-23 07:11:00,1.49845,1.49865,1.49845,1.4986,57800000.0
2009-01-23 07:12:00,1.49865,1.49875,1.49825,1.4987,138800000.0
2009-01-23 07:13:00,1.4987,1.49885,1.4986,1.4988,82800000.0
2009-01-23 07:14:00,1.49875,1.499,1.49875,1.49885,199800000.0
2009-01-23 07:15:00,1.49885,1.49895,1.49875,1.4988,108600000.0
2009-01-23 07:16:00,1.49875,1.4989,1.49875,1.49885,125600000.0
2009-01-23 07:17:00,1.4989,1.49895,1.49875,1.49885,44600000.0
2009-01-23 07:18:00,1.4989,1.4989,1.4987,1.4987,57600000.0
2009-01-23 07:19:00,1.49895,1.49915,1.4988,1.4991,131000000.0
2009-01-23 07:20:00,1.4992,1.4992,1.49835,1.49905,255800000.0
2009-01-23 07:21:00,1.49905,1.4992,1.49875,1.49895,60600000.0
2009-01-23 07:22:00,1.4989,1.4989,1.49875,1.4989,7000000.0
2009-01-23 07:23:00,1.49895,1.4993,1.49895,1.49915,20000000.0
2009-01-23 07:24:00,1.49925,1.49945,1.4984,1.4984,28800000.0
2009-01-23 07:25:00,1.49855,1.49875,1.49855,1.49875,112600000.0
2009-01-23 07:26:00,1.49885,1.4989,1.4984,1.4989,112800000.0
2009-01-23 07:27:00,1.49895,1.499,1.4987,1.49885,138200000.0
2009-01-23 07:28:00,1.499,1.49905,1.49865,1.49875,185200000.0
2009-01-23 07:29:00,1.4988,1.4988,1.49875,1.4988,42600000.0
2009-01-23 07:30:00,1.49875,1.4988,1.49875,1.49875,79400000.0
2009-01-23 07:31:00,1.49875,1.49875,1.4987,1.4987,9800000.0
2009-01-23 07:32:00,1.4987,1.4988,1.4987,1.49875,140000000.0
2009-01-23 07:33:00,1.49875,1.49875,1.49865,1.49875,141600000.0
2009-01-23 07:34:00,1.49875,1.4993,1.49845,1.4993,431000000.0
2009-01-23 07:35:00,1.4993,1.4993,1.4986,1.49875,279400000.0
2009-01-23 07:36:00,1.49875,1.4989,1.4986,1.49885,223200000.0
2009-01-23 07:37:00,1.49885,1.49885,1.49875,1.49875,140000002.0
2009-01-23 07:38:00,1.4988,1.4988,1.49875,1.49875,18800000.0
2009-01-23 07:39:00,1.49875,1.49875,1.49875,1.49875,65400000.0
2009-01-23 07:40:00,1.49875,1.4988,1.49875,1.4988,12800000.0
2009-01-23 07:41:00,1.49875,1.4988,1.4987,1.49875,137000000.0
2009-01-23 07:42:00,1.49885,1.4992,1.49865,1.49865,159200000.0
2009-01-23 07:43:00,1.49865,1.49865,1.49865,1.49865,78800000.0
2009-01-23 07:44:00,1.49865,1.4987,1.49865,1.4987,101400000.0
2009-01-23 07:45:00,1.4987,1.4987,1.49865,1.49865,78000000.0
2009-01-23 07:46:00,1.4987,1.4989,1.49865,1.49875,250400000.0
2009-01-23 07:47:00,1.49875,1.49875,1.4987,1.4987,180600000.0
2009-01-23 07:48:00,1.4987,1.4987,1.49865,1.49865,88800000.0
2009-01-23 07:49:00,1.49865,1.49875,1.49865,1.4987,71000000.0
2009-01-23 07:50:00,1.4987,1.4987,1.49865,1.4987,79800000.0
2009-01-23 07:51:00,1.4987,1.49875,1.4987,1.4987,61400000.0
2009-01-23 07:52:00,1.49865,1.4987,1.49865,1.49865,14000000.0
2009-01-23 07:53:00,1.49865,1.49865,1.498,1.49815,52800000.0
2009-01-23 07:54:00,1.49815,1.49815,1.4977,1.498,43400000.0
2009-01-23 07:55:00,1.49795,1.49805,1.49795,1.49805,51400000.0
2009-01-23 07:56:00,1.49805,1.4982,1.498,1.498,61800000.0
2009-01-23 07:57:00,1.49805,1.49815,1.49805,1.49815,55200000.0
2009-01-23 07:58:00,1.49815,1.49815,1.49815,1.49815,7000000.0
2009-01-23 07:59:00,1.4983,1.49835,1.49815,1.49815,50000000.0
2009-01-23 08:00:00,1.49815,1.49815,1.49815,1.49815,49600000.0
2009-01-23 08:01:00,1.49815,1.49815,1.4974,1.4974,22800000.0
2009-01-23 08:02:00,1.4975,1.49775,1.4972,1.4975,72600000.0
2009-01-23 08:03:00,1.4975,1.4975,1.49745,1.4975,42800000.0
2009-01-23 08:04:00,1.4975,1.4977,1.49715,1.4977,62400000.0
2009-01-23 08:05:00,1.49775,1.49775,1.49765,1.4977,26200000.0
2009-01-23 08:06:00,1.49765,1.4977,1.4973,1.4975,57200000.0
2009-01-23 08:07:00,1.4975,1.4976,1.4974,1.4975,21800000.0
2009-01-23 08:08:00,1.4974,1.4976,1.49695,1.4975,68400000.0
2009-01-23 08:09:00,1.4975,1.49755,1.4969,1.49755,120800000.0
2009-01-23 08:10:00,1.4975,1.49765,1.49745,1.4975,39400000.0
2009-01-23 08:11:00,1.4975,1.49785,1.4975,1.49765,91800000.0
2009-01-23 08:12:00,1.49765,1.49765,1.49705,1.49735,27600000.0
2009-01-23 08:13:00,1.4973,1.49745,1.4971,1.4974,85000000.0
2009-01-23 08:14:00,1.49745,1.49745,1.497,1.49715,82800000.0
2009-01-23 08:15:00,1.497,1.497,1.4964,1.4967,97000000.0
2009-01-23 08:16:00,1.49685,1.49685,1.496,1.496,141000000.0
2009-01-23 08:17:00,1.49605,1.49645,1.49605,1.49645,55000000.0
2009-01-23 08:18:00,1.49645,1.4965,1.49645,1.49645,21600000.0
2009-01-23 08:19:00,1.4965,1.49655,1.49645,1.49645,36600000.0
2009-01-23 08:20:00,1.49645,1.49665,1.49645,1.49665,46200000.0
2009-01-23 08:21:00,1.49665,1.49665,1.4964,1.49645,61200000.0
2009-01-23 08:22:00,1.49645,1.49645,1.4959,1.49605,52400000.0
2009-01-23 08:23:00,1.49605,1.4964,1.49595,1.4964,36600000.0
2009-01-23 08:24:00,1.4965,1.49655,1.4965,1.49655,22000000.0
2009-01-23 08:25:00,1.49655,1.4972,1.49655,1.4972,35400000.0
2009-01-23 08:26:00,1.4972,1.4974,1.49645,1.4968,95000000.0
2009-01-23 08:27:00,1.49695,1.49695,1.4968,1.4968,27400000.0
2009-01-23 08:28:00,1.4968,1.49685,1.4968,1.4968,25000000.0
2009-01-23 08:29:00,1.4968,1.4968,1.49615,1.4967,71800000.0
2009-01-23 08:30:00,1.4967,1.4972,1.4967,1.497,61800000.0
2009-01-23 08:31:00,1.497,1.4971,1.49675,1.497,117000000.0
2009-01-23 08:32:00,1.4971,1.4976,1.49705,1.4975,100600000.0
2009-01-23 08:33:00,1.49745,1.4975,1.497,1.4974,73200000.0
2009-01-23 08:34:00,1.4974,1.4976,1.497,1.497,105200000.0
2009-01-23 08:35:00,1.4971,1.4973,1.497,1.497,75400000.0
2009-01-23 08:36:00,1.497,1.4974,1.49695,1.4973,95200000.0
2009-01-23 08:37:00,1.4973,1.49755,1.4973,1.4974,140400000.0
2009-01-23 08:38:00,1.4974,1.4975,1.4973,1.4974,81000000.0
2009-01-23 08:39:00,1.49745,1.4975,1.4973,1.4974,51800000.0
2009-01-23 08:40:00,1.4973,1.4975,1.4973,1.4974,26400000.0
2009-01-23 08:41:00,1.49735,1.4976,1.49735,1.49745,91800000.0
2009-01-23 08:42:00,1.49755,1.4981,1.4974,1.49795,56400000.0
2009-01-23 08:43:00,1.4981,1.4982,1.49775,1.4979,94600000.0
2009-01-23 08:44:00,1.4979,1.4979,1.4978,1.4978,10200000.0
2009-01-23 08:45:00,1.4978,1.4978,1.4971,1.4971,23000000.0
2009-01-23 08:46:00,1.49715,1.49725,1.49675,1.497,74800000.0
2009-01-23 08:47:00,1.497,1.497,1.49605,1.49615,150400000.0
2009-01-23 08:48:00,1.4962,1.49635,1.4962,1.4963,55000000.0
2009-01-23 08:49:00,1.49615,1.4967,1.496,1.49665,105800000.0
2009-01-23 08:50:00,1.49675,1.49675,1.49645,1.49645,84200000.0
2009-01-23 08:51:00,1.49645,1.4966,1.49595,1.49625,112000000.0
2009-01-23 08:52:00,1.4963,1.4963,1.4959,1.496,41800000.0
2009-01-23 08:53:00,1.496,1.496,1.496,1.496,19400000.0
2009-01-23 08:54:00,1.496,1.49605,1.496,1.496,41400000.0
2009-01-23 08:55:00,1.496,1.4962,1.496,1.4962,25400000.0
2009-01-23 08:56:00,1.4963,1.49685,1.49615,1.49645,71000000.0
2009-01-23 08:57:00,1.4968,1.4972,1.4968,1.4972,23400000.0
2009-01-23 08:58:00,1.4972,1.4972,1.4971,1.4972,30400000.0
2009-01-23 08:59:00,1.49725,1.4977,1.4972,1.4972,40000000.0
2009-01-23 09:00:00,1.4972,1.4972,1.497,1.497,27000000.0
2009-01-23 09:01:00,1.497,1.497,1.497,1.497,8000000.0
2009-01-23 09:02:00,1.497,1.49705,1.4967,1.4969,64600000.0
2009-01-23 09:03:00,1.4969,1.4972,1.4968,1.49715,101200000.0
2009-01-23 09:04:00,1.49715,1.4977,1.49715,1.4975,124400000.0
2009-01-23 09:05:00,1.4975,1.49785,1.4975,1.4976,165800000.0
2009-01-23 09:06:00,1.4976,1.4985,1.4976,1.49775,266200000.0
2009-01-23 09:07:00,1.49785,1.49805,1.4978,1.4979,164000000.0
2009-01-23 09:08:00,1.49795,1.49805,1.4979,1.4979,46400000.0
2009-01-23 09:09:00,1.4979,1.4979,1.49715,1.49715,178200000.0
2009-01-23 09:10:00,1.49715,1.49735,1.49705,1.4973,73600000.0
2009-01-23 09:11:00,1.49735,1.49935,1.49735,1.499,172800000.0
2009-01-23 09:12:00,1.49895,1.4995,1.49845,1.49905,192800000.0
2009-01-23 09:13:00,1.4992,1.49975,1.4992,1.4995,181400000.0
2009-01-23 09:14:00,1.4995,1.49955,1.4989,1.499,177200000.0
2009-01-23 09:15:00,1.499,1.499,1.49695,1.49745,264400000.0
2009-01-23 09:16:00,1.49745,1.4989,1.49745,1.4989,116400000.0
2009-01-23 09:17:00,1.49895,1.4993,1.4988,1.4989,173600000.0
2009-01-23 09:18:00,1.49895,1.49895,1.4978,1.4978,140400000.0
2009-01-23 09:19:00,1.49795,1.4984,1.49695,1.498,190400000.0
2009-01-23 09:20:00,1.498,1.49805,1.4967,1.4968,339000001.0
2009-01-23 09:21:00,1.4968,1.4969,1.49615,1.4965,196200000.0
2009-01-23 09:22:00,1.4965,1.4969,1.49645,1.4969,79000000.0
2009-01-23 09:23:00,1.497,1.4975,1.4963,1.49635,180700000.0
2009-01-23 09:24:00,1.49635,1.4964,1.4959,1.49615,156200000.0
2009-01-23 09:25:00,1.4962,1.49625,1.4952,1.49555,125200000.0
2009-01-23 09:26:00,1.4953,1.4955,1.495,1.49515,90000000.0
2009-01-23 09:27:00,1.49515,1.49545,1.49515,1.4954,91800000.0
2009-01-23 09:28:00,1.4954,1.49575,1.49535,1.49565,104600000.0
2009-01-23 09:29:00,1.49565,1.49565,1.4953,1.4954,116400000.0
2009-01-23 09:30:00,1.4954,1.4956,1.4952,1.4953,148300000.0
2009-01-23 09:31:00,1.4953,1.4956,1.49525,1.4955,88400000.0
2009-01-23 09:32:00,1.4955,1.4955,1.4948,1.49495,95000000.0
2009-01-23 09:33:00,1.4947,1.495,1.4947,1.495,181300000.0
2009-01-23 09:34:00,1.495,1.495,1.4935,1.49375,351200000.0
2009-01-23 09:35:00,1.4937,1.49395,1.49355,1.4936,285200000.0
2009-01-23 09:36:00,1.4936,1.4944,1.4936,1.49435,556400000.0
2009-01-23 09:37:00,1.49425,1.49475,1.4941,1.4942,282800000.0
2009-01-23 09:38:00,1.4942,1.49435,1.4935,1.4939,365200000.0
2009-01-23 09:39:00,1.49395,1.49405,1.4934,1.4935,237400000.0
2009-01-23 09:40:00,1.4935,1.4939,1.493,1.49365,407100000.0
2009-01-23 09:41:00,1.4936,1.4938,1.49295,1.4936,362200000.0
2009-01-23 09:42:00,1.4936,1.4956,1.4936,1.4954,342000000.0
2009-01-23 09:43:00,1.49535,1.49545,1.49505,1.4952,162600000.0
2009-01-23 09:44:00,1.4952,1.4953,1.495,1.49505,194200000.0
2009-01-23 09:45:00,1.495,1.4953,1.49495,1.495,157800000.0
2009-01-23 09:46:00,1.49505,1.49635,1.495,1.49595,282400000.0
2009-01-23 09:47:00,1.49595,1.49595,1.4949,1.49505,252200000.0
2009-01-23 09:48:00,1.4953,1.4955,1.4944,1.49485,207200000.0
2009-01-23 09:49:00,1.495,1.49525,1.4946,1.495,168200000.0
2009-01-23 09:50:00,1.495,1.4951,1.49485,1.4951,162000000.0
2009-01-23 09:51:00,1.4951,1.4951,1.4946,1.4946,95000000.0
2009-01-23 09:52:00,1.49455,1.49455,1.49335,1.49345,210600000.0
2009-01-23 09:53:00,1.4935,1.49365,1.49255,1.49265,208400000.0
2009-01-23 09:54:00,1.49265,1.49425,1.49235,1.4939,169200000.0
2009-01-23 09:55:00,1.49385,1.4943,1.49335,1.49335,113800000.0
2009-01-23 09:56:00,1.49335,1.49355,1.49275,1.49325,214400000.0
2009-01-23 09:57:00,1.49325,1.4933,1.49275,1.49305,90600000.0
2009-01-23 09:58:00,1.49315,1.4939,1.49305,1.49335,186700000.0
2009-01-23 09:59:00,1.49335,1.49435,1.49335,1.49385,166500000.0
2009-01-23 10:00:00,1.49395,1.4946,1.4938,1.4945,163600000.0
2009-01-23 10:01:00,1.49445,1.49445,1.49285,1.49325,97000000.0
2009-01-23 10:02:00,1.49325,1.49335,1.4927,1.49285,176400000.0
2009-01-23 10:03:00,1.49285,1.4932,1.49255,1.49255,127400000.0
2009-01-23 10:04:00,1.49255,1.49275,1.49045,1.4913,251000001.0
2009-01-23 10:05:00,1.4913,1.4918,1.4909,1.4917,194800000.0
2009-01-23 10:06:00,1.49165,1.49255,1.4916,1.4923,199000000.0
2009-01-23 10:07:00,1.4925,1.49275,1.4923,1.49235,175200000.0
2009-01-23 10:08:00,1.4923,1.49255,1.4917,1.4917,130200000.0
2009-01-23 10:09:00,1.4917,1.4924,1.4917,1.49225,132600000.0
2009-01-23 10:10:00,1.49215,1.49215,1.49195,1.49215,76400000.0
2009-01-23 10:11:00,1.49215,1.49245,1.49165,1.49215,161400000.0
2009-01-23 10:12:00,1.4922,1.4923,1.49085,1.491,199000000.0
2009-01-23 10:13:00,1.49115,1.49175,1.49015,1.4905,177400000.0
2009-01-23 10:14:00,1.49045,1.49085,1.4901,1.49075,146700000.0
2009-01-23 10:15:00,1.49085,1.49135,1.4908,1.49125,95600000.0
2009-01-23 10:16:00,1.49125,1.4917,1.4911,1.49155,142200000.0
2009-01-23 10:17:00,1.4915,1.4915,1.4901,1.4901,124600000.0
2009-01-23 10:18:00,1.4901,1.4903,1.4894,1.49025,163800000.0
2009-01-23 10:19:00,1.4902,1.49105,1.49015,1.49105,104200000.0
2009-01-23 10:20:00,1.4912,1.4916,1.49115,1.4914,217200000.0
2009-01-23 10:21:00,1.4913,1.4914,1.4905,1.49055,145600000.0
2009-01-23 10:22:00,1.49075,1.49175,1.4907,1.4916,201000000.0
2009-01-23 10:23:00,1.4916,1.4918,1.4914,1.4916,208800000.0
2009-01-23 10:24:00,1.4916,1.492,1.4916,1.4919,121400000.0
2009-01-23 10:25:00,1.4919,1.4921,1.4911,1.4921,137000000.0
2009-01-23 10:26:00,1.4921,1.4921,1.4918,1.492,160800000.0
2009-01-23 10:27:00,1.492,1.4925,1.49155,1.4925,157600000.0
2009-01-23 10:28:00,1.4921,1.4926,1.49205,1.4925,155800000.0
2009-01-23 10:29:00,1.4925,1.4926,1.49245,1.4926,101600000.0
2009-01-23 10:30:00,1.4926,1.4931,1.4925,1.4931,142800000.0
2009-01-23 10:31:00,1.4932,1.4933,1.4928,1.49295,124200000.0
2009-01-23 10:32:00,1.4928,1.4929,1.4928,1.4929,73800000.0
2009-01-23 10:33:00,1.49285,1.4929,1.4924,1.49265,136200000.0
2009-01-23 10:34:00,1.49265,1.4928,1.4924,1.49255,283400000.0
2009-01-23 10:35:00,1.4925,1.49255,1.49205,1.4924,356400000.0
2009-01-23 10:36:00,1.49235,1.49235,1.49145,1.4919,220800000.0
2009-01-23 10:37:00,1.49185,1.49265,1.49185,1.49245,102000000.0
2009-01-23 10:38:00,1.49245,1.49275,1.49225,1.4926,135400000.0
2009-01-23 10:39:00,1.4926,1.4927,1.49215,1.4925,161200000.0
2009-01-23 10:40:00,1.4925,1.49265,1.49195,1.4925,123600000.0
2009-01-23 10:41:00,1.4925,1.49295,1.4924,1.49285,119600000.0
2009-01-23 10:42:00,1.49285,1.493,1.49255,1.49255,114800000.0
2009-01-23 10:43:00,1.49265,1.49305,1.4922,1.4923,127600000.0
2009-01-23 10:44:00,1.4923,1.49285,1.4923,1.49265,159800000.0
2009-01-23 10:45:00,1.49265,1.49315,1.49265,1.493,114000000.0
2009-01-23 10:46:00,1.49295,1.4932,1.49295,1.49305,109400000.0
2009-01-23 10:47:00,1.4931,1.49325,1.49295,1.4932,73400000.0
2009-01-23 10:48:00,1.4931,1.49335,1.4927,1.49295,154600000.0
2009-01-23 10:49:00,1.49295,1.4932,1.49295,1.49315,41000000.0
2009-01-23 10:50:00,1.49315,1.4932,1.493,1.49305,80400000.0
2009-01-23 10:51:00,1.49305,1.49345,1.493,1.4934,207800000.0
2009-01-23 10:52:00,1.4935,1.4943,1.4934,1.494,184600000.0
2009-01-23 10:53:00,1.49405,1.49425,1.494,1.4942,104600000.0
2009-01-23 10:54:00,1.49415,1.4945,1.4941,1.4941,100000000.0
2009-01-23 10:55:00,1.49415,1.4947,1.4941,1.49435,176000000.0
2009-01-23 10:56:00,1.49445,1.49455,1.4939,1.4939,157800000.0
2009-01-23 10:57:00,1.4939,1.49445,1.4936,1.49445,150400000.0
2009-01-23 10:58:00,1.49455,1.49475,1.4938,1.4939,106000000.0
2009-01-23 10:59:00,1.49385,1.49445,1.49385,1.49405,59000000.0
2009-01-23 11:00:00,1.494,1.4942,1.4939,1.4941,86200000.0
2009-01-23 11:01:00,1.49415,1.49415,1.4939,1.4939,93400000.0
2009-01-23 11:02:00,1.4939,1.49455,1.4939,1.4942,132200000.0
2009-01-23 11:03:00,1.49415,1.49535,1.49415,1.49515,109800000.0
2009-01-23 11:04:00,1.49505,1.4952,1.49475,1.49505,128600000.0
2009-01-23 11:05:00,1.49515,1.4953,1.49495,1.49525,99200000.0
2009-01-23 11:06:00,1.4953,1.4956,1.49475,1.49485,79400000.0
2009-01-23 11:07:00,1.4948,1.49515,1.49465,1.49505,72800000.0
2009-01-23 11:08:00,1.4951,1.49555,1.49485,1.49485,145400000.0
2009-01-23 11:09:00,1.49485,1.4949,1.49435,1.49435,131800000.0
2009-01-23 11:10:00,1.49435,1.49475,1.49425,1.49465,120600000.0
2009-01-23 11:11:00,1.49465,1.49475,1.4945,1.4945,125200000.0
2009-01-23 11:12:00,1.49445,1.4947,1.49445,1.4946,138800000.0
2009-01-23 11:13:00,1.4946,1.4947,1.49415,1.49415,95400000.0
2009-01-23 11:14:00,1.4942,1.4942,1.49295,1.49325,137400000.0
2009-01-23 11:15:00,1.4933,1.4933,1.4932,1.4932,79800000.0
2009-01-23 11:16:00,1.49315,1.49315,1.49295,1.49305,106900000.0
2009-01-23 11:17:00,1.49305,1.49305,1.493,1.493,100600000.0
2009-01-23 11:18:00,1.493,1.493,1.4928,1.4928,35000000.0
2009-01-23 11:19:00,1.4928,1.4928,1.4924,1.4925,120000000.0
2009-01-23 11:20:00,1.49245,1.4929,1.4924,1.49265,146400000.0
2009-01-23 11:21:00,1.4926,1.49275,1.4926,1.4926,88000000.0
2009-01-23 11:22:00,1.4926,1.49275,1.4926,1.4927,38400000.0
2009-01-23 11:23:00,1.4926,1.4931,1.4926,1.49305,152400000.0
2009-01-23 11:24:00,1.4931,1.49365,1.49275,1.49365,114600000.0
2009-01-23 11:25:00,1.49365,1.4944,1.49355,1.49365,97700000.0
2009-01-23 11:26:00,1.49385,1.4941,1.49365,1.4939,114000000.0
2009-01-23 11:27:00,1.494,1.49485,1.49375,1.49475,205800000.0
2009-01-23 11:28:00,1.4947,1.4947,1.494,1.4944,103400000.0
2009-01-23 11:29:00,1.4944,1.4944,1.49305,1.49405,115800000.0
2009-01-23 11:30:00,1.4939,1.4939,1.49325,1.4933,110600000.0
2009-01-23 11:31:00,1.49335,1.49405,1.49325,1.49335,111400000.0
2009-01-23 11:32:00,1.49345,1.494,1.49335,1.4935,132400000.0
2009-01-23 11:33:00,1.49355,1.49425,1.4935,1.4936,151600000.0
2009-01-23 11:34:00,1.4938,1.4945,1.4935,1.49425,139400000.0
2009-01-23 11:35:00,1.49425,1.4946,1.4942,1.4945,135200000.0
2009-01-23 11:36:00,1.49435,1.4945,1.4937,1.4945,119700000.0
2009-01-23 11:37:00,1.4947,1.4947,1.4939,1.49415,185100000.0
2009-01-23 11:38:00,1.4942,1.49435,1.4937,1.4941,124800000.0
2009-01-23 11:39:00,1.4941,1.4942,1.494,1.49415,92400000.0
2009-01-23 11:40:00,1.4941,1.49425,1.4939,1.494,93000000.0
2009-01-23 11:41:00,1.49395,1.494,1.49265,1.49265,173800000.0
2009-01-23 11:42:00,1.4924,1.4924,1.4906,1.49125,179300000.0
2009-01-23 11:43:00,1.4913,1.49265,1.4913,1.49225,195200000.0
2009-01-23 11:44:00,1.4922,1.4925,1.49145,1.492,184200000.0
2009-01-23 11:45:00,1.49205,1.49215,1.49035,1.4911,215200000.0
2009-01-23 11:46:00,1.4911,1.4913,1.49005,1.4902,179600000.0
2009-01-23 11:47:00,1.49025,1.4923,1.4902,1.4915,237400000.0
2009-01-23 11:48:00,1.49155,1.4916,1.49085,1.491,205800000.0
2009-01-23 11:49:00,1.491,1.4912,1.4907,1.4912,196600000.0
2009-01-23 11:50:00,1.4912,1.49225,1.4909,1.49225,102600000.0
2009-01-23 11:51:00,1.49225,1.49225,1.49175,1.4918,88200000.0
2009-01-23 11:52:00,1.49195,1.4921,1.4915,1.49165,163600000.0
2009-01-23 11:53:00,1.49165,1.49165,1.4909,1.491,157800000.0
2009-01-23 11:54:00,1.491,1.4915,1.491,1.4915,139000000.0
2009-01-23 11:55:00,1.4915,1.4923,1.4914,1.4922,159400000.0
2009-01-23 11:56:00,1.4922,1.4926,1.4922,1.49235,117800000.0
2009-01-23 11:57:00,1.4923,1.49395,1.4923,1.49355,183400000.0
2009-01-23 11:58:00,1.4935,1.4935,1.49165,1.49195,225600000.0
2009-01-23 11:59:00,1.492,1.49205,1.49135,1.4915,140400000.0
2009-01-23 12:00:00,1.4915,1.4917,1.4915,1.4915,181600000.0
2009-01-23 12:01:00,1.4915,1.49155,1.4908,1.49095,258400000.0
2009-01-23 12:02:00,1.49095,1.491,1.4902,1.491,163600000.0
2009-01-23 12:03:00,1.491,1.49105,1.49075,1.49105,143800000.0
2009-01-23 12:04:00,1.4911,1.49115,1.491,1.49105,198800000.0
2009-01-23 12:05:00,1.49105,1.49155,1.491,1.49145,58800000.0
2009-01-23 12:06:00,1.4914,1.4917,1.4914,1.4916,113000000.0
2009-01-23 12:07:00,1.49165,1.4923,1.4916,1.49205,128100000.0
2009-01-23 12:08:00,1.4921,1.49225,1.4917,1.49225,120200000.0
2009-01-23 12:09:00,1.49225,1.4925,1.4916,1.4916,139700000.0
2009-01-23 12:10:00,1.49165,1.49165,1.49075,1.49105,143600000.0
2009-01-23 12:11:00,1.49105,1.4913,1.49065,1.4911,85200000.0
2009-01-23 12:12:00,1.4911,1.4914,1.49085,1.49105,119200000.0
2009-01-23 12:13:00,1.49105,1.4919,1.491,1.4911,173800000.0
2009-01-23 12:14:00,1.49105,1.49175,1.49105,1.4917,182400000.0
2009-01-23 12:15:00,1.4917,1.4918,1.4914,1.4917,160000000.0
2009-01-23 12:16:00,1.4916,1.49165,1.4911,1.49165,96000000.0
2009-01-23 12:17:00,1.49165,1.49175,1.49105,1.4916,90400000.0
2009-01-23 12:18:00,1.49155,1.4923,1.49115,1.49215,115200000.0
2009-01-23 12:19:00,1.49215,1.4924,1.49195,1.49215,114000000.0
2009-01-23 12:20:00,1.49215,1.49245,1.49205,1.4922,115200000.0
2009-01-23 12:21:00,1.4922,1.49245,1.49215,1.49245,93600000.0
2009-01-23 12:22:00,1.4924,1.49245,1.4921,1.4924,84000000.0
2009-01-23 12:23:00,1.49235,1.4926,1.49235,1.4925,64000000.0
2009-01-23 12:24:00,1.4925,1.49265,1.49225,1.4925,113800000.0
2009-01-23 12:25:00,1.49255,1.49265,1.4924,1.4925,74000000.0
2009-01-23 12:26:00,1.49245,1.493,1.49245,1.49285,161400000.0
2009-01-23 12:27:00,1.49295,1.49305,1.49285,1.49305,41600000.0
2009-01-23 12:28:00,1.493,1.49305,1.49285,1.493,66800000.0
2009-01-23 12:29:00,1.49295,1.49315,1.49285,1.4931,108600000.0
2009-01-23 12:30:00,1.4931,1.49345,1.493,1.49305,97400000.0
2009-01-23 12:31:00,1.49315,1.49475,1.49305,1.4946,186700000.0
2009-01-23 12:32:00,1.4946,1.4951,1.4945,1.49505,134800000.0
2009-01-23 12:33:00,1.495,1.49515,1.49455,1.49475,104700000.0
2009-01-23 12:34:00,1.4946,1.49505,1.4943,1.4945,113100000.0
2009-01-23 12:35:00,1.4946,1.49495,1.49455,1.4947,156000000.0
2009-01-23 12:36:00,1.49475,1.4952,1.49475,1.49515,91600000.0
2009-01-23 12:37:00,1.49505,1.49515,1.49475,1.49485,95000000.0
2009-01-23 12:38:00,1.4949,1.4955,1.49485,1.49545,151200000.0
2009-01-23 12:39:00,1.49535,1.49555,1.4951,1.49535,88000000.0
2009-01-23 12:40:00,1.4954,1.49555,1.4952,1.4953,147600000.0
2009-01-23 12:41:00,1.4953,1.4954,1.49495,1.49505,151000000.0
2009-01-23 12:42:00,1.49505,1.4951,1.4945,1.49465,98800000.0
2009-01-23 12:43:00,1.4947,1.49485,1.494,1.49415,54400000.0
2009-01-23 12:44:00,1.49415,1.4942,1.49355,1.49355,51000000.0
2009-01-23 12:45:00,1.49365,1.49375,1.49345,1.49355,64400000.0
2009-01-23 12:46:00,1.4935,1.4936,1.493,1.49315,126700000.0
2009-01-23 12:47:00,1.49315,1.49325,1.4931,1.49315,36200000.0
2009-01-23 12:48:00,1.4932,1.49415,1.4931,1.49345,106400000.0
2009-01-23 12:49:00,1.49345,1.4936,1.4933,1.49355,94400000.0
2009-01-23 12:50:00,1.4937,1.4937,1.4933,1.49345,105800000.0
2009-01-23 12:51:00,1.49345,1.4935,1.4933,1.49345,27000000.0
2009-01-23 12:52:00,1.4934,1.4935,1.49335,1.4935,19400000.0
2009-01-23 12:53:00,1.49345,1.49355,1.4934,1.4935,39200000.0
2009-01-23 12:54:00,1.49355,1.4937,1.4934,1.49355,144600000.0
2009-01-23 12:55:00,1.4935,1.4937,1.49345,1.49355,120200000.0
2009-01-23 12:56:00,1.49355,1.49355,1.49345,1.49345,182600000.0
2009-01-23 12:57:00,1.49345,1.4935,1.49315,1.4932,148600000.0
2009-01-23 12:58:00,1.49325,1.49335,1.49305,1.4932,130400000.0
2009-01-23 12:59:00,1.49315,1.4932,1.49255,1.49285,156900000.0
2009-01-23 13:00:00,1.4928,1.4929,1.49215,1.4925,165400000.0
2009-01-23 13:01:00,1.49255,1.4929,1.4925,1.4929,77400000.0
2009-01-23 13:02:00,1.4929,1.4931,1.49275,1.4931,76600000.0
2009-01-23 13:03:00,1.4931,1.4931,1.4926,1.49275,68600000.0
2009-01-23 13:04:00,1.49275,1.4931,1.49275,1.49305,189000000.0
2009-01-23 13:05:00,1.49305,1.4937,1.49305,1.49355,64200000.0
2009-01-23 13:06:00,1.4935,1.4942,1.49315,1.49415,106200000.0
2009-01-23 13:07:00,1.49415,1.49475,1.49285,1.493,108600000.0
2009-01-23 13:08:00,1.493,1.4931,1.49225,1.4926,72000000.0
2009-01-23 13:09:00,1.4927,1.49275,1.4924,1.49255,44400000.0
2009-01-23 13:10:00,1.4925,1.49345,1.49245,1.4934,121000000.0
2009-01-23 13:11:00,1.4933,1.4936,1.49315,1.4934,127600000.0
2009-01-23 13:12:00,1.4934,1.49345,1.4929,1.49295,51000000.0
2009-01-23 13:13:00,1.49295,1.49365,1.49295,1.4934,102800000.0
2009-01-23 13:14:00,1.49355,1.49355,1.4933,1.49355,78400000.0
2009-01-23 13:15:00,1.49345,1.4935,1.49315,1.4934,108400000.0
2009-01-23 13:16:00,1.49345,1.49365,1.49315,1.49315,123400000.0
2009-01-23 13:17:00,1.4932,1.4932,1.4922,1.49255,39800000.0
2009-01-23 13:18:00,1.49245,1.4926,1.49235,1.49245,138000000.0
2009-01-23 13:19:00,1.4925,1.49255,1.49185,1.49235,149200000.0
2009-01-23 13:20:00,1.49235,1.49245,1.4918,1.49225,112400000.0
2009-01-23 13:21:00,1.49225,1.49295,1.49215,1.49275,128400000.0
2009-01-23 13:22:00,1.4922,1.4924,1.49145,1.4916,260100000.0
2009-01-23 13:23:00,1.4916,1.4919,1.4915,1.49165,207600000.0
2009-01-23 13:24:00,1.49165,1.4926,1.4916,1.4924,161400000.0
2009-01-23 13:25:00,1.4924,1.4925,1.49165,1.49165,96800000.0
2009-01-23 13:26:00,1.4917,1.49235,1.4914,1.49235,192000000.0
2009-01-23 13:27:00,1.49225,1.49335,1.492,1.49295,162000000.0
2009-01-23 13:28:00,1.49285,1.49305,1.4928,1.49285,97600000.0
2009-01-23 13:29:00,1.49285,1.49315,1.4928,1.4931,85800000.0
2009-01-23 13:30:00,1.4931,1.49325,1.49285,1.4929,79600000.0
2009-01-23 13:31:00,1.4929,1.49315,1.49275,1.49305,81600000.0
2009-01-23 13:32:00,1.4931,1.4932,1.49285,1.4932,48600000.0
2009-01-23 13:33:00,1.4932,1.4932,1.49275,1.4928,165000000.0
2009-01-23 13:34:00,1.4928,1.493,1.4928,1.49285,136800000.0
2009-01-23 13:35:00,1.4929,1.49325,1.4927,1.49305,199400000.0
2009-01-23 13:36:00,1.49305,1.49335,1.49285,1.4932,129800000.0
2009-01-23 13:37:00,1.4932,1.49335,1.49275,1.493,77600000.0
2009-01-23 13:38:00,1.4931,1.49335,1.4928,1.49295,77800000.0
2009-01-23 13:39:00,1.49285,1.4937,1.49275,1.49335,71200000.0
2009-01-23 13:40:00,1.4935,1.4939,1.4934,1.4938,55800000.0
2009-01-23 13:41:00,1.49385,1.49405,1.4937,1.4938,65600000.0
2009-01-23 13:42:00,1.4939,1.49395,1.4938,1.4939,40400000.0
2009-01-23 13:43:00,1.49385,1.49395,1.49335,1.49355,84800000.0
2009-01-23 13:44:00,1.4935,1.4935,1.4934,1.4934,245000000.0
2009-01-23 13:45:00,1.4934,1.49355,1.49335,1.4934,92200000.0
2009-01-23 13:46:00,1.4934,1.4936,1.4934,1.49345,57600000.0
2009-01-23 13:47:00,1.49345,1.49385,1.4934,1.49385,50400000.0
2009-01-23 13:48:00,1.49385,1.4941,1.49385,1.49395,77400000.0
2009-01-23 13:49:00,1.49395,1.494,1.4934,1.49345,78500000.0
2009-01-23 13:50:00,1.49345,1.4938,1.4933,1.49345,112000000.0
2009-01-23 13:51:00,1.4934,1.49365,1.49335,1.49365,135800000.0
2009-01-23 13:52:00,1.4937,1.4939,1.49335,1.4937,172600000.0
2009-01-23 13:53:00,1.49365,1.49405,1.4934,1.49355,264000000.0
2009-01-23 13:54:00,1.49355,1.4936,1.49335,1.49345,224200000.0
2009-01-23 13:55:00,1.4934,1.49355,1.49335,1.4934,182800000.0
2009-01-23 13:56:00,1.4934,1.4935,1.4934,1.49345,121600000.0
2009-01-23 13:57:00,1.49345,1.49355,1.4934,1.49345,72000000.0
2009-01-23 13:58:00,1.49345,1.49365,1.4934,1.49345,73600000.0
2009-01-23 13:59:00,1.49345,1.49365,1.4934,1.4934,75400000.0
2009-01-23 14:00:00,1.4934,1.4935,1.49245,1.49255,234200000.0
2009-01-23 14:01:00,1.49255,1.49345,1.49255,1.49345,301200000.0
2009-01-23 14:02:00,1.49355,1.4937,1.4933,1.49365,119000000.0
2009-01-23 14:03:00,1.49355,1.4938,1.49335,1.49375,120800000.0
2009-01-23 14:04:00,1.49375,1.49415,1.4936,1.4937,200000000.0
2009-01-23 14:05:00,1.49375,1.49395,1.49365,1.49375,101400000.0
2009-01-23 14:06:00,1.4937,1.4942,1.4935,1.4942,185200000.0
2009-01-23 14:07:00,1.49425,1.49425,1.49405,1.49415,60000000.0
2009-01-23 14:08:00,1.49415,1.4943,1.4936,1.49405,218400000.0
2009-01-23 14:09:00,1.4941,1.4943,1.494,1.4943,143200000.0
2009-01-23 14:10:00,1.49425,1.49425,1.49415,1.49415,70000000.0
2009-01-23 14:11:00,1.49415,1.49415,1.494,1.49405,49800000.0
2009-01-23 14:12:00,1.49405,1.4942,1.494,1.49415,63500000.0
2009-01-23 14:13:00,1.49415,1.49415,1.494,1.494,27000000.0
2009-01-23 14:14:00,1.494,1.4943,1.4939,1.4943,118400000.0
2009-01-23 14:15:00,1.4943,1.4944,1.4941,1.49435,135800000.0
2009-01-23 14:16:00,1.49425,1.49435,1.4939,1.49395,291000000.0
2009-01-23 14:17:00,1.494,1.49415,1.49375,1.49405,102800000.0
2009-01-23 14:18:00,1.494,1.494,1.4936,1.4939,191400000.0
2009-01-23 14:19:00,1.49375,1.4942,1.49375,1.4938,82600000.0
2009-01-23 14:20:00,1.4938,1.4938,1.4931,1.49365,98800000.0
2009-01-23 14:21:00,1.4935,1.494,1.49345,1.4936,127800000.0
2009-01-23 14:22:00,1.4936,1.4938,1.493,1.4933,148000000.0
2009-01-23 14:23:00,1.4933,1.4935,1.4933,1.49345,138200000.0
2009-01-23 14:24:00,1.4936,1.4936,1.49295,1.4931,110800000.0
2009-01-23 14:25:00,1.4931,1.4934,1.4929,1.4934,127000000.0
2009-01-23 14:26:00,1.4933,1.4935,1.49325,1.4935,108000000.0
2009-01-23 14:27:00,1.4935,1.4935,1.4931,1.49315,198800000.0
2009-01-23 14:28:00,1.49315,1.4932,1.4929,1.4929,253000000.0
2009-01-23 14:29:00,1.49295,1.4933,1.49255,1.4926,167400000.0
2009-01-23 14:30:00,1.4926,1.49265,1.4925,1.4925,261600000.0
2009-01-23 14:31:00,1.4925,1.493,1.4925,1.4929,149200000.0
2009-01-23 14:32:00,1.49295,1.49335,1.49285,1.4932,215400000.0
2009-01-23 14:33:00,1.4932,1.4941,1.49315,1.494,149200000.0
2009-01-23 14:34:00,1.494,1.4943,1.4939,1.49415,78200000.0
2009-01-23 14:35:00,1.49415,1.4943,1.49395,1.4941,77000000.0
2009-01-23 14:36:00,1.4941,1.49425,1.49345,1.49345,94200000.0
2009-01-23 14:37:00,1.4935,1.49435,1.4933,1.4933,129400000.0
2009-01-23 14:38:00,1.4933,1.49375,1.4933,1.4934,125400000.0
2009-01-23 14:39:00,1.4935,1.4936,1.4933,1.4934,103200000.0
2009-01-23 14:40:00,1.49335,1.4936,1.4933,1.4933,106600000.0
2009-01-23 14:41:00,1.4933,1.4933,1.4932,1.4932,56400000.0
2009-01-23 14:42:00,1.4932,1.4935,1.4932,1.4935,68400000.0
2009-01-23 14:43:00,1.49345,1.49355,1.4932,1.49325,86000000.0
2009-01-23 14:44:00,1.49325,1.4938,1.4932,1.4938,114400000.0
2009-01-23 14:45:00,1.4938,1.49415,1.4937,1.49405,101800000.0
2009-01-23 14:46:00,1.49405,1.49415,1.49375,1.49375,301600000.0
2009-01-23 14:47:00,1.4938,1.49385,1.4933,1.4933,88800000.0
2009-01-23 14:48:00,1.4933,1.4933,1.4928,1.4929,97800000.0
2009-01-23 14:49:00,1.493,1.493,1.49255,1.49255,202000000.0
2009-01-23 14:50:00,1.49255,1.49275,1.4919,1.49205,373200000.0
2009-01-23 14:51:00,1.49215,1.49375,1.49215,1.49365,204600000.0
2009-01-23 14:52:00,1.49365,1.49415,1.49315,1.49315,198600000.0
2009-01-23 14:53:00,1.49315,1.49335,1.49315,1.49325,137200000.0
2009-01-23 14:54:00,1.49325,1.49335,1.49315,1.49335,138600000.0
2009-01-23 14:55:00,1.49335,1.4935,1.49335,1.4935,126200000.0
2009-01-23 14:56:00,1.49345,1.4938,1.49345,1.4938,141800000.0
2009-01-23 14:57:00,1.494,1.494,1.49375,1.49395,171200000.0
2009-01-23 14:58:00,1.49405,1.4942,1.49395,1.4941,136400000.0
2009-01-23 14:59:00,1.49405,1.49415,1.4937,1.49405,403700000.0
2009-01-23 15:00:00,1.49405,1.49465,1.494,1.49415,309400000.0
2009-01-23 15:01:00,1.49415,1.4947,1.49415,1.49465,408200000.0
2009-01-23 15:02:00,1.49465,1.49485,1.49465,1.49485,341000000.0
2009-01-23 15:03:00,1.49485,1.495,1.49485,1.495,133600000.0
2009-01-23 15:04:00,1.495,1.4952,1.495,1.49515,81200000.0
2009-01-23 15:05:00,1.4952,1.49525,1.49505,1.49515,152400000.0
2009-01-23 15:06:00,1.49515,1.4958,1.49515,1.4957,251800000.0
2009-01-23 15:07:00,1.4957,1.49605,1.49565,1.49605,123400000.0
2009-01-23 15:08:00,1.4961,1.49635,1.496,1.49615,256800000.0
2009-01-23 15:09:00,1.49615,1.49635,1.4961,1.49635,104400000.0
2009-01-23 15:10:00,1.49625,1.4964,1.49605,1.49615,104400000.0
2009-01-23 15:11:00,1.4961,1.49635,1.4956,1.49565,246000000.0
2009-01-23 15:12:00,1.4956,1.4957,1.4952,1.49535,239600000.0
2009-01-23 15:13:00,1.49535,1.4961,1.49495,1.49595,315800000.0
2009-01-23 15:14:00,1.496,1.49605,1.4952,1.4956,231800000.0
2009-01-23 15:15:00,1.49565,1.4959,1.49525,1.4959,236800000.0
2009-01-23 15:16:00,1.4958,1.496,1.4953,1.49535,279400000.0
2009-01-23 15:17:00,1.49535,1.49555,1.4953,1.4954,170800000.0
2009-01-23 15:18:00,1.49545,1.4956,1.49525,1.4953,111600000.0
2009-01-23 15:19:00,1.4953,1.4954,1.4953,1.49535,146400000.0
2009-01-23 15:20:00,1.49535,1.49535,1.4953,1.49535,138000000.0
2009-01-23 15:21:00,1.49535,1.49535,1.49515,1.49515,141000000.0
2009-01-23 15:22:00,1.495,1.49515,1.49465,1.49515,243400000.0
2009-01-23 15:23:00,1.49515,1.4963,1.495,1.4957,349200000.0
2009-01-23 15:24:00,1.4957,1.49585,1.49545,1.4958,165600000.0
2009-01-23 15:25:00,1.4958,1.4959,1.49575,1.4959,89600000.0
2009-01-23 15:26:00,1.4958,1.49615,1.49535,1.49565,226000000.0
2009-01-23 15:27:00,1.49565,1.49585,1.4953,1.4955,193600000.0
2009-01-23 15:28:00,1.4955,1.49595,1.4955,1.4956,97200000.0
2009-01-23 15:29:00,1.49565,1.4958,1.49555,1.49575,110800000.0
2009-01-23 15:30:00,1.4958,1.496,1.49545,1.4955,183600000.0
2009-01-23 15:31:00,1.49545,1.49575,1.49475,1.49475,287000000.0
2009-01-23 15:32:00,1.4948,1.49485,1.4946,1.4947,262200000.0
2009-01-23 15:33:00,1.49465,1.4952,1.49465,1.49515,155400000.0
2009-01-23 15:34:00,1.49525,1.4955,1.4949,1.4949,178600000.0
2009-01-23 15:35:00,1.4949,1.4949,1.49435,1.49435,270800000.0
2009-01-23 15:36:00,1.49435,1.4946,1.4943,1.49445,293200000.0
2009-01-23 15:37:00,1.49445,1.49445,1.494,1.49415,365800000.0
2009-01-23 15:38:00,1.49415,1.49425,1.4934,1.4934,288400000.0
2009-01-23 15:39:00,1.4934,1.4936,1.4934,1.49355,112600000.0
2009-01-23 15:40:00,1.49345,1.49385,1.49345,1.49365,186000000.0
2009-01-23 15:41:00,1.4939,1.4943,1.4939,1.49425,145800000.0
2009-01-23 15:42:00,1.49425,1.49435,1.4939,1.49415,341400000.0
2009-01-23 15:43:00,1.49415,1.49415,1.4939,1.49415,239000000.0
2009-01-23 15:44:00,1.49415,1.4944,1.4939,1.49395,320000000.0
2009-01-23 15:45:00,1.49395,1.49395,1.49375,1.49385,218200000.0
2009-01-23 15:46:00,1.49385,1.49415,1.49375,1.49415,200000000.0
2009-01-23 15:47:00,1.49415,1.4942,1.4939,1.494,344599999.0
2009-01-23 15:48:00,1.49405,1.4941,1.4934,1.4937,359400000.0
2009-01-23 15:49:00,1.4938,1.4944,1.49375,1.4944,210199999.0
2009-01-23 15:50:00,1.4943,1.49445,1.4942,1.4942,149000000.0
2009-01-23 15:51:00,1.4942,1.4945,1.49415,1.49425,326200000.0
2009-01-23 15:52:00,1.49425,1.49465,1.4942,1.4946,178000000.0
2009-01-23 15:53:00,1.49455,1.495,1.49455,1.49475,205200000.0
2009-01-23 15:54:00,1.49475,1.4952,1.49465,1.49505,118000000.0
2009-01-23 15:55:00,1.49505,1.49605,1.495,1.49595,237500000.0
2009-01-23 15:56:00,1.49595,1.4965,1.49585,1.4965,187400000.0
2009-01-23 15:57:00,1.4965,1.49665,1.4961,1.49645,286199999.0
2009-01-23 15:58:00,1.49645,1.49645,1.4959,1.49625,208200000.0
2009-01-23 15:59:00,1.49625,1.49635,1.496,1.49605,291200000.0
2009-01-23 16:00:00,1.49605,1.497,1.49605,1.49695,357600000.0
2009-01-23 16:01:00,1.49685,1.4976,1.49685,1.49745,324000000.0
2009-01-23 16:02:00,1.49755,1.49795,1.4971,1.4976,222800000.0
2009-01-23 16:03:00,1.4976,1.49785,1.4975,1.49785,182600000.0
2009-01-23 16:04:00,1.49785,1.49805,1.49765,1.49795,160400000.0
2009-01-23 16:05:00,1.49795,1.49865,1.4979,1.49845,201600000.0
2009-01-23 16:06:00,1.49855,1.49865,1.49835,1.49845,185200000.0
2009-01-23 16:07:00,1.4985,1.49865,1.4982,1.49825,346800000.0
2009-01-23 16:08:00,1.49825,1.49845,1.49815,1.4982,222600000.0
2009-01-23 16:09:00,1.49835,1.49885,1.49835,1.49865,268600000.0
2009-01-23 16:10:00,1.49865,1.49915,1.4986,1.4989,264700000.0
2009-01-23 16:11:00,1.4989,1.4991,1.4987,1.49885,174000000.0
2009-01-23 16:12:00,1.4989,1.4997,1.4987,1.4996,212000000.0
2009-01-23 16:13:00,1.49955,1.49955,1.49885,1.49895,253000000.0
2009-01-23 16:14:00,1.49905,1.49965,1.49885,1.4995,259200000.0
2009-01-23 16:15:00,1.4995,1.49985,1.4991,1.4992,233400000.0
2009-01-23 16:16:00,1.49935,1.4998,1.4992,1.49965,245600000.0
2009-01-23 16:17:00,1.4996,1.4998,1.4995,1.49955,265800000.0
2009-01-23 16:18:00,1.49955,1.4996,1.499,1.4991,197600000.0
2009-01-23 16:19:00,1.49915,1.4992,1.49875,1.4989,192600000.0
2009-01-23 16:20:00,1.4991,1.49975,1.4991,1.49965,214800000.0
2009-01-23 16:21:00,1.49975,1.50035,1.4996,1.5003,202200000.0
2009-01-23 16:22:00,1.50025,1.50035,1.4999,1.5003,207000000.0
2009-01-23 16:23:00,1.50035,1.50045,1.50015,1.50035,157600000.0
2009-01-23 16:24:00,1.50035,1.5011,1.50035,1.5011,257000000.0
2009-01-23 16:25:00,1.5011,1.50155,1.5009,1.5015,182600000.0
2009-01-23 16:26:00,1.50145,1.50165,1.50115,1.5015,252600000.0
2009-01-23 16:27:00,1.5015,1.50165,1.50085,1.50145,271800000.0
2009-01-23 16:28:00,1.50145,1.50145,1.50115,1.50125,363000000.0
2009-01-23 16:29:00,1.50125,1.5014,1.50105,1.50105,310000000.0
2009-01-23 16:30:00,1.50105,1.5012,1.50095,1.50105,348000000.0
2009-01-23 16:31:00,1.50105,1.50135,1.50105,1.50135,189400000.0
2009-01-23 16:32:00,1.5013,1.50255,1.50125,1.5022,269600000.0
2009-01-23 16:33:00,1.50215,1.50265,1.50205,1.50255,216600000.0
2009-01-23 16:34:00,1.5026,1.5026,1.5015,1.5015,150600000.0
2009-01-23 16:35:00,1.50155,1.50165,1.50085,1.50085,233200000.0
2009-01-23 16:36:00,1.50075,1.50095,1.50055,1.50095,227500000.0
2009-01-23 16:37:00,1.5009,1.5012,1.50075,1.50095,179400000.0
2009-01-23 16:38:00,1.5009,1.5012,1.50085,1.50105,197200000.0
2009-01-23 16:39:00,1.50095,1.50115,1.50055,1.50085,259000000.0
2009-01-23 16:40:00,1.50085,1.50155,1.50085,1.50135,204200000.0
2009-01-23 16:41:00,1.50135,1.50155,1.50085,1.50085,248200000.0
2009-01-23 16:42:00,1.501,1.5014,1.50075,1.5014,108500000.0
2009-01-23 16:43:00,1.5013,1.50165,1.50105,1.50115,198600000.0
2009-01-23 16:44:00,1.5011,1.5011,1.50055,1.50105,161000000.0
2009-01-23 16:45:00,1.50105,1.5016,1.50105,1.50155,135600000.0
2009-01-23 16:46:00,1.50155,1.50165,1.5009,1.5015,176600000.0
2009-01-23 16:47:00,1.5014,1.5014,1.5007,1.5008,127000000.0
2009-01-23 16:48:00,1.50075,1.50095,1.5005,1.5008,125600000.0
2009-01-23 16:49:00,1.5008,1.5011,1.5003,1.5005,200400000.0
2009-01-23 16:50:00,1.5005,1.5006,1.49985,1.5,197600000.0
2009-01-23 16:51:00,1.50005,1.50035,1.49975,1.50035,205200000.0
2009-01-23 16:52:00,1.50035,1.50035,1.49995,1.5003,185800000.0
2009-01-23 16:53:00,1.5003,1.50045,1.50025,1.50035,247000000.0
2009-01-23 16:54:00,1.5004,1.5006,1.5002,1.50035,218200000.0
2009-01-23 16:55:00,1.5005,1.50095,1.50025,1.5007,185800000.0
2009-01-23 16:56:00,1.50075,1.5013,1.50075,1.50085,152000000.0
2009-01-23 16:57:00,1.5007,1.50075,1.4998,1.50025,152200000.0
2009-01-23 16:58:00,1.50025,1.50035,1.4998,1.50015,209400000.0
2009-01-23 16:59:00,1.5002,1.5003,1.4993,1.49985,186400000.0
2009-01-23 17:00:00,1.4999,1.50075,1.4998,1.50065,146400000.0
2009-01-23 17:01:00,1.50055,1.50095,1.5004,1.5005,150300000.0
2009-01-23 17:02:00,1.5005,1.50055,1.49995,1.5001,293400000.0
2009-01-23 17:03:00,1.5,1.5009,1.49995,1.5009,225400000.0
2009-01-23 17:04:00,1.5009,1.50125,1.50075,1.50095,168400000.0
2009-01-23 17:05:00,1.501,1.5011,1.50065,1.5009,117200000.0
2009-01-23 17:06:00,1.50095,1.50105,1.50025,1.50055,135200000.0
2009-01-23 17:07:00,1.50055,1.5008,1.5,1.50005,272000000.0
2009-01-23 17:08:00,1.50005,1.5005,1.50005,1.5003,132600000.0
2009-01-23 17:09:00,1.5003,1.50055,1.50015,1.50015,166000000.0
2009-01-23 17:10:00,1.50005,1.5003,1.49975,1.49995,439600000.0
2009-01-23 17:11:00,1.49995,1.50005,1.49965,1.4997,198600000.0
2009-01-23 17:12:00,1.49965,1.49985,1.49935,1.49985,336799999.0
2009-01-23 17:13:00,1.49985,1.49995,1.4992,1.49955,226000000.0
2009-01-23 17:14:00,1.4996,1.50005,1.49945,1.49985,163400000.0
2009-01-23 17:15:00,1.49985,1.5008,1.49965,1.5006,285800000.0
2009-01-23 17:16:00,1.5006,1.50085,1.5005,1.5007,236000000.0
2009-01-23 17:17:00,1.5007,1.50085,1.5003,1.50055,336200000.0
2009-01-23 17:18:00,1.50065,1.50065,1.5002,1.5003,205200000.0
2009-01-23 17:19:00,1.5003,1.50045,1.50015,1.5003,103200000.0
2009-01-23 17:20:00,1.50025,1.50035,1.4998,1.4999,124600000.0
2009-01-23 17:21:00,1.5,1.50015,1.49945,1.4995,202400000.0
2009-01-23 17:22:00,1.4995,1.50005,1.4993,1.4994,181200000.0
2009-01-23 17:23:00,1.4994,1.4998,1.4993,1.4995,268800000.0
2009-01-23 17:24:00,1.4995,1.4996,1.499,1.4992,297800000.0
2009-01-23 17:25:00,1.49925,1.4994,1.49845,1.49865,219400000.0
2009-01-23 17:26:00,1.49845,1.49845,1.49765,1.4983,195400000.0
2009-01-23 17:27:00,1.49845,1.4986,1.49805,1.49815,114500000.0
2009-01-23 17:28:00,1.49815,1.49815,1.4978,1.49805,252000000.0
2009-01-23 17:29:00,1.49815,1.49815,1.4978,1.49785,153200000.0
2009-01-23 17:30:00,1.49785,1.498,1.4974,1.4974,174600000.0
2009-01-23 17:31:00,1.4974,1.49755,1.4973,1.4973,176000000.0
2009-01-23 17:32:00,1.4972,1.49735,1.49665,1.4968,236000000.0
2009-01-23 17:33:00,1.4968,1.4969,1.4965,1.4966,206200000.0
2009-01-23 17:34:00,1.4966,1.4969,1.49595,1.49605,182400000.0
2009-01-23 17:35:00,1.49605,1.49645,1.49585,1.49645,296800000.0
2009-01-23 17:36:00,1.49645,1.4966,1.4963,1.4963,159200000.0
2009-01-23 17:37:00,1.4963,1.4965,1.49615,1.49615,148400000.0
2009-01-23 17:38:00,1.49615,1.49675,1.4961,1.4965,211600000.0
2009-01-23 17:39:00,1.4966,1.4966,1.49615,1.49615,152000000.0
2009-01-23 17:40:00,1.4962,1.4962,1.49545,1.4955,227200000.0
2009-01-23 17:41:00,1.49555,1.49555,1.495,1.495,107800000.0
2009-01-23 17:42:00,1.495,1.495,1.49415,1.4945,179800000.0
2009-01-23 17:43:00,1.4945,1.495,1.49445,1.49485,107200000.0
2009-01-23 17:44:00,1.4948,1.49485,1.4946,1.49475,117200000.0
2009-01-23 17:45:00,1.49475,1.49515,1.4947,1.4948,133600000.0
2009-01-23 17:46:00,1.4948,1.495,1.49455,1.4948,145200000.0
2009-01-23 17:47:00,1.49475,1.49515,1.4947,1.495,138200000.0
2009-01-23 17:48:00,1.49485,1.4953,1.4948,1.49485,122600000.0
2009-01-23 17:49:00,1.4948,1.49495,1.49465,1.4948,68800000.0
2009-01-23 17:50:00,1.4947,1.49565,1.4947,1.4956,114400000.0
2009-01-23 17:51:00,1.49565,1.496,1.4955,1.496,141200000.0
2009-01-23 17:52:00,1.49595,1.49625,1.495,1.49525,158000000.0
2009-01-23 17:53:00,1.4952,1.4953,1.495,1.4951,118000000.0
2009-01-23 17:54:00,1.49515,1.49525,1.49505,1.49505,111400000.0
2009-01-23 17:55:00,1.4952,1.49535,1.49505,1.49515,74600000.0
2009-01-23 17:56:00,1.4951,1.4953,1.4951,1.4953,105600000.0
2009-01-23 17:57:00,1.4953,1.4953,1.49495,1.49505,229600000.0
2009-01-23 17:58:00,1.49505,1.4952,1.49495,1.4951,295400000.0
2009-01-23 17:59:00,1.49505,1.49535,1.49475,1.49535,175200000.0
2009-01-23 18:00:00,1.49545,1.4958,1.49515,1.4952,257600000.0
2009-01-23 18:01:00,1.49515,1.49565,1.49495,1.49555,173600000.0
2009-01-23 18:02:00,1.49555,1.4968,1.49555,1.4968,227800000.0
2009-01-23 18:03:00,1.49685,1.49725,1.49675,1.4968,296400000.0
2009-01-23 18:04:00,1.4968,1.4974,1.49675,1.4974,261800000.0
2009-01-23 18:05:00,1.4974,1.49755,1.49705,1.49715,159400000.0
2009-01-23 18:06:00,1.49715,1.4978,1.49715,1.4977,210400000.0
2009-01-23 18:07:00,1.4977,1.49785,1.4975,1.4977,172800000.0
2009-01-23 18:08:00,1.4977,1.4977,1.4971,1.4971,141200000.0
2009-01-23 18:09:00,1.4971,1.4972,1.49675,1.4969,160000000.0
2009-01-23 18:10:00,1.4969,1.49695,1.49645,1.49655,165600000.0
2009-01-23 18:11:00,1.4966,1.49685,1.4964,1.4964,148800000.0
2009-01-23 18:12:00,1.4964,1.4964,1.4956,1.4958,122000000.0
2009-01-23 18:13:00,1.49565,1.4968,1.49565,1.4967,68400000.0
2009-01-23 18:14:00,1.4967,1.4977,1.4967,1.4976,160000000.0
2009-01-23 18:15:00,1.4976,1.49815,1.49755,1.49795,145800000.0
2009-01-23 18:16:00,1.4979,1.49805,1.49745,1.4975,140200000.0
2009-01-23 18:17:00,1.4975,1.4979,1.49735,1.4978,168000000.0
2009-01-23 18:18:00,1.49765,1.49785,1.49765,1.49775,150400000.0
2009-01-23 18:19:00,1.49775,1.498,1.4974,1.498,163400000.0
2009-01-23 18:20:00,1.49815,1.4987,1.49765,1.4986,179500000.0
2009-01-23 18:21:00,1.49855,1.49875,1.49745,1.4977,187400000.0
2009-01-23 18:22:00,1.4977,1.49835,1.4975,1.49825,89600000.0
2009-01-23 18:23:00,1.49835,1.4988,1.49835,1.49865,75000000.0
2009-01-23 18:24:00,1.49865,1.49895,1.49825,1.49865,57000000.0
2009-01-23 18:25:00,1.49865,1.49865,1.49825,1.49845,74600000.0
2009-01-23 18:26:00,1.4984,1.49845,1.4973,1.49775,78600000.0
2009-01-23 18:27:00,1.4977,1.49845,1.49755,1.49755,137900000.0
2009-01-23 18:28:00,1.49755,1.498,1.49745,1.4978,104500000.0
2009-01-23 18:29:00,1.4978,1.49785,1.49755,1.4978,84400000.0
2009-01-23 18:30:00,1.4978,1.4979,1.49755,1.49775,61800000.0
2009-01-23 18:31:00,1.4978,1.498,1.4977,1.49775,76400000.0
2009-01-23 18:32:00,1.49765,1.498,1.4975,1.49755,131000000.0
2009-01-23 18:33:00,1.49755,1.49815,1.49745,1.498,88600000.0
2009-01-23 18:34:00,1.4979,1.4981,1.49775,1.4978,100200000.0
2009-01-23 18:35:00,1.4979,1.49805,1.49745,1.4975,94600000.0
2009-01-23 18:36:00,1.49745,1.49805,1.49745,1.4979,103200000.0
2009-01-23 18:37:00,1.4979,1.49805,1.49755,1.4976,145800000.0
2009-01-23 18:38:00,1.49765,1.49805,1.4975,1.4977,111600000.0
2009-01-23 18:39:00,1.49765,1.498,1.49765,1.4977,69400000.0
2009-01-23 18:40:00,1.4977,1.4981,1.4977,1.49805,79000000.0
2009-01-23 18:41:00,1.4981,1.49815,1.4977,1.49805,61000000.0
2009-01-23 18:42:00,1.4979,1.49805,1.4977,1.49775,130600000.0
2009-01-23 18:43:00,1.49775,1.4979,1.49755,1.4976,154000000.0
2009-01-23 18:44:00,1.4976,1.4976,1.4972,1.4972,216000000.0
2009-01-23 18:45:00,1.4973,1.4976,1.4969,1.49725,77600000.0
2009-01-23 18:46:00,1.49725,1.4973,1.49695,1.49705,157600000.0
2009-01-23 18:47:00,1.497,1.49735,1.4968,1.49715,117200000.0
2009-01-23 18:48:00,1.4971,1.4972,1.49625,1.4971,112000000.0
2009-01-23 18:49:00,1.49705,1.4971,1.49655,1.49675,71800000.0
2009-01-23 18:50:00,1.49675,1.497,1.4956,1.4956,264000000.0
2009-01-23 18:51:00,1.49565,1.49565,1.49455,1.49525,131800000.0
2009-01-23 18:52:00,1.4949,1.49525,1.49465,1.495,91200000.0
2009-01-23 18:53:00,1.49505,1.49535,1.49475,1.49485,216600000.0
2009-01-23 18:54:00,1.49485,1.4954,1.49485,1.49535,137000000.0
2009-01-23 18:55:00,1.49525,1.49625,1.4951,1.4951,114200000.0
2009-01-23 18:56:00,1.4951,1.4954,1.4948,1.4952,112400000.0
2009-01-23 18:57:00,1.4951,1.49545,1.49485,1.4949,122400000.0
2009-01-23 18:58:00,1.495,1.49515,1.4946,1.49475,143000000.0
2009-01-23 18:59:00,1.49475,1.49475,1.4939,1.49405,170200000.0
2009-01-23 19:00:00,1.49405,1.4943,1.49375,1.49415,171400000.0
2009-01-23 19:01:00,1.49405,1.4945,1.49395,1.4942,116000000.0
2009-01-23 19:02:00,1.49425,1.49425,1.4936,1.49405,132600000.0
2009-01-23 19:03:00,1.49405,1.4944,1.49395,1.49415,94000000.0
2009-01-23 19:04:00,1.49415,1.4947,1.4941,1.49455,55800000.0
2009-01-23 19:05:00,1.49455,1.49475,1.49455,1.49455,50200000.0
2009-01-23 19:06:00,1.49455,1.49555,1.4943,1.4954,111000000.0
2009-01-23 19:07:00,1.49545,1.4958,1.49505,1.49555,98200000.0
2009-01-23 19:08:00,1.49565,1.49585,1.495,1.49515,142000000.0
2009-01-23 19:09:00,1.49515,1.49515,1.49475,1.4948,156800000.0
2009-01-23 19:10:00,1.4948,1.49535,1.4948,1.49495,59600000.0
2009-01-23 19:11:00,1.49495,1.4958,1.4947,1.49575,71000000.0
2009-01-23 19:12:00,1.4957,1.4957,1.49495,1.49495,69200000.0
2009-01-23 19:13:00,1.49495,1.4956,1.49495,1.4955,100200000.0
2009-01-23 19:14:00,1.4957,1.49665,1.4954,1.49625,94200000.0
2009-01-23 19:15:00,1.49645,1.4972,1.4959,1.49675,101200000.0
2009-01-23 19:16:00,1.4968,1.497,1.49675,1.49675,123000000.0
2009-01-23 19:17:00,1.49685,1.49695,1.4966,1.4967,99000000.0
2009-01-23 19:18:00,1.49665,1.4967,1.49645,1.4965,152000000.0
2009-01-23 19:19:00,1.49645,1.49715,1.4955,1.49675,134400000.0
2009-01-23 19:20:00,1.49675,1.49735,1.4967,1.497,167800000.0
2009-01-23 19:21:00,1.497,1.4974,1.49695,1.49725,89400000.0
2009-01-23 19:22:00,1.4973,1.4975,1.4967,1.4967,108200000.0
2009-01-23 19:23:00,1.4967,1.49755,1.49615,1.49755,127000000.0
2009-01-23 19:24:00,1.49755,1.49825,1.49745,1.4978,169400000.0
2009-01-23 19:25:00,1.4978,1.49805,1.49715,1.49765,191000000.0
2009-01-23 19:26:00,1.49765,1.4981,1.49715,1.4972,197800000.0
2009-01-23 19:27:00,1.4971,1.4972,1.49595,1.49635,116600000.0
2009-01-23 19:28:00,1.49635,1.4965,1.49485,1.4965,157600000.0
2009-01-23 19:29:00,1.49645,1.49665,1.49575,1.49635,164000000.0
2009-01-23 19:30:00,1.49635,1.4969,1.49565,1.49665,186600000.0
2009-01-23 19:31:00,1.49685,1.49685,1.49545,1.49585,197200000.0
2009-01-23 19:32:00,1.49615,1.49635,1.49555,1.49615,145600000.0
2009-01-23 19:33:00,1.49615,1.49625,1.49545,1.49545,175400000.0
2009-01-23 19:34:00,1.49545,1.49545,1.49485,1.49535,163800000.0
2009-01-23 19:35:00,1.4955,1.4955,1.49515,1.49515,119200000.0
2009-01-23 19:36:00,1.4952,1.49535,1.4949,1.49515,148400000.0
2009-01-23 19:37:00,1.49515,1.4956,1.4951,1.4955,113400000.0
2009-01-23 19:38:00,1.49565,1.4959,1.4951,1.49515,105800000.0
2009-01-23 19:39:00,1.49515,1.4954,1.49515,1.49515,141200000.0
2009-01-23 19:40:00,1.49515,1.49545,1.49515,1.4952,98000000.0
2009-01-23 19:41:00,1.4952,1.49555,1.4951,1.4954,136600000.0
2009-01-23 19:42:00,1.4955,1.49565,1.49535,1.4955,49000000.0
2009-01-23 19:43:00,1.49545,1.49555,1.49515,1.49545,56400000.0
2009-01-23 19:44:00,1.49545,1.49545,1.4952,1.49545,35800000.0
2009-01-23 19:45:00,1.49545,1.49625,1.49545,1.4958,103200000.0
2009-01-23 19:46:00,1.4958,1.4961,1.49575,1.49605,164800000.0
2009-01-23 19:47:00,1.49605,1.4963,1.4958,1.496,149200000.0
2009-01-23 19:48:00,1.496,1.4971,1.496,1.497,117400000.0
2009-01-23 19:49:00,1.497,1.497,1.4959,1.49635,94000000.0
2009-01-23 19:50:00,1.49635,1.49705,1.4963,1.49655,60800000.0
2009-01-23 19:51:00,1.49655,1.4969,1.49655,1.4969,38800000.0
2009-01-23 19:52:00,1.4968,1.4971,1.49655,1.49665,90600000.0
2009-01-23 19:53:00,1.49665,1.4968,1.4966,1.4968,34600000.0
2009-01-23 19:54:00,1.4968,1.4968,1.496,1.496,106800000.0
2009-01-23 19:55:00,1.49605,1.49695,1.49595,1.4966,159200000.0
2009-01-23 19:56:00,1.4967,1.49725,1.4965,1.497,97000000.0
2009-01-23 19:57:00,1.49705,1.4978,1.4969,1.49775,120600000.0
2009-01-23 19:58:00,1.49785,1.49795,1.49695,1.49705,123000000.0
2009-01-23 19:59:00,1.49705,1.4976,1.49695,1.49755,88000000.0
2009-01-23 20:00:00,1.49755,1.4977,1.49695,1.49765,139800000.0
2009-01-23 20:01:00,1.4976,1.4981,1.49735,1.4981,121400000.0
2009-01-23 20:02:00,1.49825,1.49825,1.49685,1.4975,164600000.0
2009-01-23 20:03:00,1.4974,1.498,1.49715,1.4979,59400000.0
2009-01-23 20:04:00,1.4979,1.4979,1.49775,1.49785,49400000.0
2009-01-23 20:05:00,1.49785,1.49795,1.49775,1.49795,38200000.0
2009-01-23 20:06:00,1.49795,1.49795,1.49755,1.49765,39200000.0
2009-01-23 20:07:00,1.49765,1.49775,1.4973,1.49765,49200000.0
2009-01-23 20:08:00,1.49765,1.49785,1.49755,1.49775,37400000.0
2009-01-23 20:09:00,1.49775,1.49805,1.49775,1.49785,30600000.0
2009-01-23 20:10:00,1.49785,1.4979,1.49755,1.49765,25800000.0
2009-01-23 20:11:00,1.49765,1.49805,1.49765,1.49805,75000000.0
2009-01-23 20:12:00,1.49805,1.49855,1.49805,1.49815,106400000.0
2009-01-23 20:13:00,1.49825,1.4992,1.4982,1.49915,120600000.0
2009-01-23 20:14:00,1.49915,1.49915,1.4979,1.49795,155000000.0
2009-01-23 20:15:00,1.49795,1.4985,1.49795,1.49845,137400000.0
2009-01-23 20:16:00,1.4985,1.49875,1.4971,1.4977,135800000.0
2009-01-23 20:17:00,1.4978,1.4978,1.4976,1.49775,38800000.0
2009-01-23 20:18:00,1.49785,1.4986,1.49775,1.4986,114200000.0
2009-01-23 20:19:00,1.4987,1.4997,1.4986,1.4995,106800000.0
2009-01-23 20:20:00,1.49955,1.4996,1.4992,1.4996,89000000.0
2009-01-23 20:21:00,1.4996,1.49975,1.49855,1.49865,57800000.0
2009-01-23 20:22:00,1.4987,1.4989,1.4985,1.49865,135200000.0
2009-01-23 20:23:00,1.49855,1.4988,1.49845,1.4986,106200000.0
2009-01-23 20:24:00,1.4987,1.4989,1.49845,1.4987,148400000.0
2009-01-23 20:25:00,1.4987,1.4991,1.4987,1.4988,101400000.0
2009-01-23 20:26:00,1.49875,1.4989,1.49825,1.49845,136000000.0
2009-01-23 20:27:00,1.4986,1.4993,1.4983,1.4991,135800000.0
2009-01-23 20:28:00,1.4991,1.49975,1.4986,1.4986,125400000.0
2009-01-23 20:29:00,1.49865,1.4994,1.4985,1.49925,120200000.0
2009-01-23 20:30:00,1.4992,1.5003,1.4989,1.5,143800000.0
2009-01-23 20:31:00,1.50005,1.5004,1.49895,1.49905,156400000.0
2009-01-23 20:32:00,1.49905,1.50015,1.4989,1.5,100800000.0
2009-01-23 20:33:00,1.49995,1.5009,1.49985,1.50065,121200000.0
2009-01-23 20:34:00,1.50065,1.50065,1.49975,1.50045,140400000.0
2009-01-23 20:35:00,1.50005,1.50035,1.49995,1.5003,67000000.0
2009-01-23 20:36:00,1.5003,1.50055,1.50025,1.50055,36200000.0
2009-01-23 20:37:00,1.50055,1.50055,1.499,1.49905,130800000.0
2009-01-23 20:38:00,1.49915,1.4992,1.4984,1.49865,128600000.0
2009-01-23 20:39:00,1.4987,1.4987,1.49785,1.49795,171600000.0
2009-01-23 20:40:00,1.498,1.4984,1.49755,1.49805,142800000.0
2009-01-23 20:41:00,1.4979,1.4984,1.4976,1.49825,174000000.0
2009-01-23 20:42:00,1.49825,1.4992,1.4982,1.4992,49600000.0
2009-01-23 20:43:00,1.49925,1.4995,1.49895,1.499,105200000.0
2009-01-23 20:44:00,1.4991,1.5003,1.4991,1.5003,183400000.0
2009-01-23 20:45:00,1.5003,1.5003,1.4992,1.49955,106600000.0
2009-01-23 20:46:00,1.49955,1.4996,1.4988,1.49915,71400000.0
2009-01-23 20:47:00,1.4991,1.4998,1.4991,1.4997,66800000.0
2009-01-23 20:48:00,1.4998,1.4998,1.4992,1.4994,114600000.0
2009-01-23 20:49:00,1.4994,1.4996,1.49905,1.4994,69600000.0
2009-01-23 20:50:00,1.49955,1.5007,1.4994,1.50025,101400000.0
2009-01-23 20:51:00,1.5004,1.50055,1.49975,1.50045,115200000.0
2009-01-23 20:52:00,1.5004,1.50085,1.50005,1.5004,165800000.0
2009-01-23 20:53:00,1.5004,1.5011,1.50035,1.50035,195400000.0
2009-01-23 20:54:00,1.5003,1.5003,1.4998,1.5,68600000.0
2009-01-23 20:55:00,1.49995,1.5006,1.4999,1.5004,120000000.0
2009-01-23 20:56:00,1.5004,1.50135,1.50025,1.5011,94200000.0
2009-01-23 20:57:00,1.5011,1.50175,1.5009,1.5009,111200000.0
2009-01-23 20:58:00,1.50085,1.50145,1.5006,1.50085,87800000.0
2009-01-23 20:59:00,1.5012,1.5018,1.5006,1.5018,125200000.0
2009-01-23 21:00:00,1.50185,1.50295,1.5014,1.5022,165800000.0
2009-01-23 21:01:00,1.5022,1.50255,1.50185,1.502,136400000.0
2009-01-23 21:02:00,1.50205,1.5036,1.50185,1.5021,161600000.0
2009-01-23 21:03:00,1.50215,1.5027,1.50215,1.5025,97800000.0
2009-01-23 21:04:00,1.50255,1.50255,1.50185,1.50225,92600000.0
2009-01-23 21:05:00,1.50215,1.50215,1.50065,1.5008,119400000.0
2009-01-23 21:06:00,1.5007,1.50105,1.50055,1.50085,101200000.0
2009-01-23 21:07:00,1.5009,1.5018,1.5009,1.5017,61400000.0
2009-01-23 21:08:00,1.50175,1.50215,1.5017,1.5021,35000000.0
2009-01-23 21:09:00,1.50205,1.50245,1.50205,1.5024,66400000.0
2009-01-23 21:10:00,1.5023,1.5023,1.50115,1.50135,118000000.0
2009-01-23 21:11:00,1.50155,1.50175,1.5012,1.50125,73000000.0
2009-01-23 21:12:00,1.50125,1.50145,1.50125,1.50135,72800000.0
2009-01-23 21:13:00,1.50135,1.5018,1.50135,1.50145,96800000.0
2009-01-23 21:14:00,1.5014,1.5017,1.50135,1.5016,107400000.0
2009-01-23 21:15:00,1.50175,1.50225,1.50155,1.5018,179000000.0
2009-01-23 21:16:00,1.5018,1.502,1.50105,1.502,160100000.0
2009-01-23 21:17:00,1.502,1.5023,1.502,1.5023,9400000.0
2009-01-23 21:18:00,1.50245,1.50245,1.50225,1.50225,17200000.0
2009-01-23 21:19:00,1.50225,1.50225,1.5016,1.5017,98000000.0
2009-01-23 21:20:00,1.5017,1.50175,1.50165,1.50175,27600000.0
2009-01-23 21:21:00,1.50185,1.502,1.50175,1.50185,61600000.0
2009-01-23 21:22:00,1.50185,1.50205,1.50155,1.50205,111100000.0
2009-01-23 21:23:00,1.50215,1.50285,1.5019,1.50245,141800000.0
2009-01-23 21:24:00,1.50245,1.50275,1.50245,1.50275,88400000.0
2009-01-23 21:25:00,1.5029,1.5032,1.5029,1.50295,99000000.0
2009-01-23 21:26:00,1.50295,1.503,1.5026,1.503,92000000.0
2009-01-23 21:27:00,1.50295,1.503,1.5025,1.5025,112200000.0
2009-01-23 21:28:00,1.5025,1.50265,1.5024,1.5025,87000000.0
2009-01-23 21:29:00,1.5025,1.5025,1.50215,1.50245,78200000.0
2009-01-23 21:30:00,1.50245,1.5026,1.50245,1.50245,67600000.0
2009-01-23 21:31:00,1.50245,1.50305,1.50245,1.50255,83600000.0
2009-01-23 21:32:00,1.5026,1.5027,1.50245,1.50245,113000000.0
2009-01-23 21:33:00,1.50245,1.5026,1.50245,1.5025,126000000.0
2009-01-23 21:34:00,1.50275,1.50295,1.5021,1.50245,173200000.0
2009-01-23 21:35:00,1.5024,1.50255,1.5022,1.5023,96800000.0
2009-01-23 21:36:00,1.50245,1.50255,1.5022,1.5022,96200000.0
2009-01-23 21:37:00,1.5022,1.50225,1.50145,1.50155,92200000.0
2009-01-23 21:38:00,1.5015,1.50175,1.5013,1.50175,75400000.0
2009-01-23 21:39:00,1.50175,1.50175,1.50175,1.50175,20200000.0
2009-01-23 21:40:00,1.50175,1.50175,1.50115,1.5015,69200000.0
2009-01-23 21:41:00,1.5015,1.50205,1.5015,1.50155,103400000.0
2009-01-23 21:42:00,1.50155,1.50175,1.5011,1.50125,84400000.0
2009-01-23 21:43:00,1.50125,1.50125,1.501,1.50105,98000000.0
2009-01-23 21:44:00,1.50105,1.50145,1.5009,1.50105,92800000.0
2009-01-23 21:45:00,1.50105,1.50125,1.5007,1.50075,125200000.0
2009-01-23 21:46:00,1.50075,1.50075,1.50075,1.50075,56200000.0
2009-01-23 21:47:00,1.50075,1.50125,1.5007,1.50125,52800000.0
2009-01-23 21:48:00,1.5012,1.5015,1.5011,1.50135,91800000.0
2009-01-23 21:49:00,1.50135,1.50135,1.50095,1.50105,45600000.0
2009-01-23 21:50:00,1.50105,1.50115,1.50015,1.5002,93300000.0
2009-01-23 21:51:00,1.5002,1.50035,1.49965,1.5001,52400000.0
2009-01-23 21:52:00,1.5001,1.5001,1.49905,1.49975,166400000.0
2009-01-23 21:53:00,1.4997,1.49975,1.4991,1.49925,114800000.0
2009-01-23 21:54:00,1.4993,1.49965,1.4987,1.49905,98600000.0
2009-01-23 21:55:00,1.49905,1.49955,1.49905,1.49935,59200000.0
2009-01-23 21:56:00,1.49935,1.49955,1.49905,1.49955,40000000.0
2009-01-23 21:57:00,1.49955,1.49985,1.49935,1.49955,54900000.0
2009-01-23 21:58:00,1.49965,1.5004,1.49955,1.50035,77600000.0
2009-01-23 21:59:00,1.50035,1.5008,1.50035,1.50075,164200000.0
2009-01-23 22:00:00,1.50065,1.5008,1.5003,1.50045,126800000.0
2009-01-23 22:01:00,1.50045,1.50085,1.50015,1.50065,137800000.0
2009-01-23 22:02:00,1.5007,1.50135,1.50065,1.50125,59600000.0
2009-01-23 22:03:00,1.50115,1.5013,1.50105,1.50115,96000000.0
2009-01-23 22:04:00,1.50115,1.50155,1.50115,1.5012,115400000.0
2009-01-23 22:05:00,1.50125,1.50125,1.50085,1.50115,98400000.0
2009-01-23 22:06:00,1.5011,1.5011,1.50015,1.5008,221400000.0
2009-01-23 22:07:00,1.5008,1.5014,1.50075,1.5011,100400000.0
2009-01-23 22:08:00,1.501,1.50125,1.50065,1.50115,122000000.0
2009-01-23 22:09:00,1.50115,1.50125,1.50075,1.50115,135000000.0
2009-01-23 22:10:00,1.50115,1.50115,1.50085,1.50095,97400000.0
2009-01-23 22:11:00,1.50095,1.50145,1.50065,1.5014,103000000.0
2009-01-23 22:12:00,1.50135,1.50195,1.50105,1.50165,87000000.0
2009-01-23 22:13:00,1.5014,1.5017,1.5009,1.50125,108800000.0
2009-01-23 22:14:00,1.50125,1.5019,1.5008,1.50175,152800000.0
2009-01-23 22:15:00,1.50125,1.50195,1.50065,1.50065,45200000.0
2009-01-23 22:16:00,1.50065,1.5011,1.50055,1.5011,41600000.0
2009-01-23 22:17:00,1.50085,1.5015,1.5008,1.5015,22000000.0
2009-01-23 22:18:00,1.5015,1.50175,1.5011,1.5011,86800000.0
2009-01-23 22:19:00,1.50115,1.50135,1.50115,1.5013,14800000.0
2009-01-23 22:20:00,1.5012,1.50145,1.50045,1.50045,145400000.0
2009-01-23 22:21:00,1.50045,1.50155,1.50045,1.50095,133400000.0
2009-01-23 22:22:00,1.5011,1.5011,1.5007,1.501,84000000.0
2009-01-23 22:23:00,1.5011,1.50145,1.501,1.50135,79400000.0
2009-01-23 22:24:00,1.50115,1.50135,1.50105,1.50135,27600000.0
2009-01-23 22:25:00,1.50145,1.50145,1.50125,1.50125,39400000.0
2009-01-23 22:26:00,1.50135,1.5015,1.5013,1.50135,20600000.0
2009-01-23 22:27:00,1.50135,1.5014,1.5012,1.5013,25200000.0
2009-01-23 22:28:00,1.50125,1.5013,1.50105,1.5011,16200000.0
2009-01-23 22:29:00,1.50105,1.5011,1.501,1.501,14200000.0
2009-01-23 22:30:00,1.501,1.5015,1.50095,1.5013,71800000.0
2009-01-23 22:31:00,1.50105,1.5011,1.50085,1.50095,75600000.0
2009-01-23 22:32:00,1.501,1.50155,1.50095,1.5011,206600000.0
2009-01-23 22:33:00,1.50105,1.50115,1.501,1.50105,117400000.0
2009-01-23 22:34:00,1.50105,1.5011,1.50105,1.50105,44200000.0
2009-01-23 22:35:00,1.501,1.5011,1.50095,1.50105,33600000.0
2009-01-23 22:36:00,1.50105,1.5013,1.50105,1.50125,32000000.0
2009-01-23 22:37:00,1.50125,1.50145,1.50125,1.50135,12000000.0
2009-01-23 22:38:00,1.5012,1.50135,1.5012,1.5012,106800000.0
2009-01-23 22:39:00,1.5012,1.50145,1.5012,1.50145,28000000.0
2009-01-23 22:40:00,1.50145,1.50145,1.5014,1.5014,21600000.0
2009-01-23 22:41:00,1.50135,1.50155,1.50135,1.50155,36800000.0
2009-01-23 22:42:00,1.50155,1.50155,1.50135,1.5014,133400000.0
2009-01-23 22:43:00,1.50135,1.5015,1.50135,1.5014,308400000.0
2009-01-23 22:44:00,1.5014,1.5015,1.50135,1.5015,281800000.0
2009-01-23 22:45:00,1.5014,1.5015,1.50135,1.50145,127000000.0
2009-01-23 22:46:00,1.50155,1.50165,1.5014,1.50145,41200000.0
2009-01-23 22:47:00,1.5014,1.5017,1.5013,1.50145,26200000.0
2009-01-23 22:48:00,1.50145,1.50145,1.50095,1.50095,42200000.0
2009-01-23 22:49:00,1.50095,1.50095,1.50095,1.50095,19400000.0
2009-01-23 22:50:00,1.5009,1.50105,1.50085,1.50105,64200000.0
2009-01-23 22:51:00,1.50105,1.50105,1.50105,1.50105,4200000.0
2009-01-23 22:52:00,1.50105,1.50135,1.50095,1.50135,40000000.0
2009-01-23 22:53:00,1.50135,1.50135,1.501,1.50125,18200000.0
2009-01-23 22:54:00,1.50125,1.50135,1.50125,1.50125,7200000.0
2009-01-23 22:55:00,1.50125,1.50125,1.5009,1.50125,68000000.0
2009-01-23 22:56:00,1.50135,1.50135,1.50115,1.50125,26800000.0
2009-01-23 22:57:00,1.50105,1.50113,1.50075,1.50093,45400000.0
2009-01-23 22:58:00,1.50125,1.50125,1.50095,1.50105,25200000.0
2009-01-23 22:59:00,1.50115,1.50125,1.50085,1.50115,45600000.0
2009-01-23 23:00:00,1.50115,1.50115,1.50035,1.50075,58000000.0
2009-01-23 23:01:00,1.50085,1.5009,1.50045,1.5009,61200000.0
2009-01-23 23:02:00,1.50095,1.50095,1.50045,1.50045,42000000.0
2009-01-23 23:03:00,1.50045,1.50045,1.50045,1.50045,10200000.0
2009-01-23 23:04:00,1.50045,1.50045,1.50045,1.50045,12800000.0
2009-01-23 23:05:00,1.50045,1.5006,1.50045,1.50045,88200000.0
2009-01-23 23:06:00,1.50045,1.50045,1.50005,1.50015,108200000.0
2009-01-23 23:07:00,1.5002,1.5003,1.5001,1.50025,107000000.0
2009-01-23 23:08:00,1.5002,1.5006,1.50015,1.5006,48600000.0
2009-01-23 23:09:00,1.5006,1.5006,1.5002,1.50045,48600000.0
2009-01-23 23:10:00,1.50045,1.50045,1.50045,1.50045,10600000.0
2009-01-23 23:11:00,1.50045,1.50085,1.50045,1.50085,28000000.0
2009-01-23 23:12:00,1.50085,1.5009,1.50085,1.5009,37400000.0
2009-01-23 23:13:00,1.50085,1.50085,1.50085,1.50085,41800000.0
2009-01-23 23:14:00,1.50085,1.501,1.50085,1.501,56000000.0
2009-01-23 23:15:00,1.501,1.50115,1.50095,1.50115,57400000.0
2009-01-23 23:16:00,1.50115,1.50115,1.50115,1.50115,30200000.0
2009-01-23 23:17:00,1.50115,1.50115,1.50115,1.50115,26800000.0
2009-01-23 23:18:00,1.50115,1.50115,1.501,1.501,40400000.0
2009-01-23 23:19:00,1.501,1.50115,1.501,1.50115,74600000.0
2009-01-23 23:20:00,1.5012,1.5014,1.50115,1.5014,14800000.0
2009-01-23 23:21:00,1.50115,1.50145,1.50115,1.50145,28600000.0
2009-01-23 23:22:00,1.50145,1.50145,1.50145,1.50145,11600000.0
2009-01-23 23:23:00,1.50145,1.50145,1.50145,1.50145,2200000.0
2009-01-23 23:24:00,1.5016,1.50165,1.50145,1.50145,49800000.0
2009-01-23 23:25:00,1.50145,1.50145,1.50145,1.50145,3600000.0
2009-01-23 23:26:00,1.50145,1.50145,1.50145,1.50145,8000000.0
2009-01-23 23:27:00,1.50145,1.50165,1.50145,1.50145,57600000.0
2009-01-23 23:28:00,1.50145,1.50145,1.5014,1.5014,16000000.0
2009-01-23 23:29:00,1.50145,1.50145,1.5014,1.5014,14200000.0
2009-01-23 23:30:00,1.50145,1.50165,1.5014,1.5016,46200000.0
2009-01-23 23:31:00,1.50155,1.50155,1.5014,1.5014,24600000.0
2009-01-23 23:32:00,1.50145,1.50155,1.5014,1.50155,32800000.0
2009-01-23 23:33:00,1.50155,1.50155,1.50155,1.50155,1600000.0
2009-01-23 23:34:00,1.50155,1.50155,1.50155,1.50155,17800000.0
2009-01-23 23:35:00,1.5014,1.50145,1.50135,1.50135,13200000.0
2009-01-23 23:36:00,1.50135,1.50135,1.50135,1.50135,3600000.0
2009-01-23 23:37:00,1.50145,1.50165,1.50145,1.50165,9800000.0
2009-01-23 23:38:00,1.50165,1.50165,1.50155,1.50165,7600000.0
2009-01-23 23:39:00,1.50155,1.50165,1.50155,1.50165,7600000.0
2009-01-23 23:40:00,1.50155,1.50165,1.5014,1.5014,36800000.0
2009-01-23 23:41:00,1.50145,1.50145,1.5006,1.50075,77600000.0
2009-01-23 23:42:00,1.5008,1.5011,1.5008,1.50095,27200000.0
2009-01-23 23:43:00,1.50105,1.50105,1.50095,1.50095,38600000.0
2009-01-23 23:44:00,1.50095,1.501,1.50085,1.50085,34600000.0
2009-01-23 23:45:00,1.50085,1.50095,1.50055,1.5006,90200000.0
2009-01-23 23:46:00,1.50055,1.50055,1.499,1.49985,86900000.0
2009-01-23 23:47:00,1.49985,1.4999,1.49985,1.49985,21800000.0
2009-01-23 23:48:00,1.49985,1.49985,1.49985,1.49985,2800000.0
2009-01-23 23:49:00,1.49985,1.49985,1.49975,1.49975,14400000.0
2009-01-23 23:50:00,1.4998,1.4998,1.4961,1.4988,107700000.0
2009-01-23 23:51:00,1.49875,1.49915,1.4987,1.49875,27200000.0
2009-01-23 23:52:00,1.4988,1.49915,1.4987,1.49915,40400000.0
2009-01-23 23:53:00,1.49905,1.49915,1.4983,1.49845,54600000.0
2009-01-23 23:54:00,1.49845,1.49845,1.49815,1.49845,53500000.0
2009-01-23 23:55:00,1.49845,1.49845,1.49735,1.4976,36400000.0
2009-01-23 23:56:00,1.49745,1.49745,1.49665,1.49665,6000000.0
2009-01-23 23:57:00,1.49675,1.49685,1.49665,1.4968,11000000.0
2009-01-23 23:58:00,1.49685,1.4969,1.49605,1.4963,43000000.0
2009-01-23 23:59:00,1.4962,1.4976,1.49575,1.49615,42000000.0
2009-01-26 00:00:00,1.496,1.49685,1.496,1.49678,446000000.0
2009-01-26 00:01:00,1.49605,1.49605,1.49605,1.49605,3000000.0
2009-01-26 00:02:00,1.49605,1.49605,1.4956,1.4959,7000000.0
2009-01-26 00:03:00,1.4956,1.49595,1.4956,1.49595,3000000.0
2009-01-26 00:04:00,1.496,1.4964,1.4956,1.4963,13000000.0
2009-01-26 00:05:00,1.4962,1.4962,1.4962,1.4962,1000000.0
2009-01-26 00:06:00,1.4956,1.4956,1.4956,1.4956,2200000.0
2009-01-26 00:07:00,1.49692,1.497,1.49644,1.49681,236200000.0
2009-01-26 00:08:00,1.49681,1.49681,1.4964,1.49679,126800000.0
2009-01-26 00:09:00,1.49699,1.49706,1.49641,1.49706,74200000.0
2009-01-26 00:10:00,1.4962,1.4965,1.4961,1.4965,3000000.0
2009-01-26 00:11:00,1.4967,1.4967,1.49655,1.4966,5000000.0
2009-01-26 00:12:00,1.4957,1.49635,1.4957,1.49635,10200000.0
2009-01-26 00:13:00,1.4965,1.4965,1.4964,1.4964,3000000.0
2009-01-26 00:14:00,1.4956,1.49655,1.4956,1.4964,10400000.0
2009-01-26 00:15:00,1.49555,1.49555,1.49555,1.49555,4800000.0
2009-01-26 00:16:00,1.49575,1.49585,1.4957,1.49585,15200000.0
2009-01-26 00:17:00,1.4958,1.49625,1.4958,1.496,21800000.0
2009-01-26 00:18:00,1.496,1.4963,1.496,1.49625,10000000.0
2009-01-26 00:19:00,1.49615,1.49615,1.49615,1.49615,1000000.0
2009-01-26 00:20:00,1.4959,1.4959,1.4959,1.4959,2200000.0
2009-01-26 00:21:00,1.4961,1.4962,1.496,1.4962,10000000.0
2009-01-26 00:22:00,1.49605,1.49625,1.49605,1.4961,6000000.0
2009-01-26 00:23:00,1.49555,1.4961,1.49555,1.4961,6200000.0
2009-01-26 00:24:00,1.49625,1.49625,1.49615,1.49615,5000000.0
2009-01-26 00:25:00,1.49575,1.49575,1.49575,1.49575,8000000.0
2009-01-26 00:26:00,1.49628,1.49655,1.49624,1.49637,326200000.0
2009-01-26 00:27:00,1.4958,1.49615,1.4958,1.49605,14000000.0
2009-01-26 00:28:00,1.49605,1.4966,1.49605,1.4966,13400000.0
2009-01-26 00:29:00,1.4967,1.497,1.49655,1.49655,26600000.0
2009-01-26 00:30:00,1.4966,1.49665,1.4966,1.49665,8000000.0
2009-01-26 00:31:00,1.49665,1.4967,1.4966,1.4966,17800000.0
2009-01-26 00:32:00,1.4966,1.4966,1.4966,1.4966,3600000.0
2009-01-26 00:33:00,1.4966,1.4967,1.4966,1.4967,13400000.0
2009-01-26 00:34:00,1.4966,1.4966,1.4966,1.4966,14600000.0
2009-01-26 00:35:00,1.4966,1.4966,1.49635,1.49635,38800000.0
2009-01-26 00:36:00,1.49625,1.49625,1.49625,1.49625,10600000.0
2009-01-26 00:37:00,1.49625,1.49625,1.49625,1.49625,2200000.0
2009-01-26 00:38:00,1.49625,1.49625,1.4948,1.495,120800000.0
2009-01-26 00:39:00,1.495,1.495,1.495,1.495,12600000.0
2009-01-26 00:40:00,1.495,1.495,1.495,1.495,1400000.0
2009-01-26 00:41:00,1.495,1.495,1.495,1.495,21000000.0
2009-01-26 00:42:00,1.495,1.495,1.49435,1.49445,35800000.0
2009-01-26 00:43:00,1.49445,1.49445,1.4931,1.49325,128600000.0
2009-01-26 00:44:00,1.49335,1.49395,1.49325,1.4939,83600000.0
2009-01-26 00:45:00,1.49405,1.49405,1.4939,1.4939,37000000.0
2009-01-26 00:46:00,1.4939,1.4939,1.4939,1.4939,11200000.0
2009-01-26 00:47:00,1.4939,1.49395,1.4939,1.4939,7400000.0
2009-01-26 00:48:00,1.49397,1.49413,1.49375,1.49375,96800000.0
2009-01-26 00:49:00,1.4939,1.4939,1.4939,1.4939,4200000.0
2009-01-26 00:50:00,1.4938,1.49415,1.4937,1.49415,39800000.0
2009-01-26 00:51:00,1.49415,1.4942,1.49385,1.49385,18600000.0
2009-01-26 00:52:00,1.49388,1.49407,1.49367,1.49372,133800000.0
2009-01-26 00:53:00,1.4939,1.4939,1.4939,1.4939,2800000.0
2009-01-26 00:54:00,1.4939,1.4939,1.4937,1.49385,17200000.0
2009-01-26 00:55:00,1.4939,1.4939,1.4939,1.4939,2800000.0
2009-01-26 00:56:00,1.4939,1.4939,1.4939,1.4939,1400000.0
2009-01-26 00:57:00,1.4939,1.4939,1.4939,1.4939,9800000.0
2009-01-26 00:58:00,1.4939,1.4939,1.4939,1.4939,22400000.0
2009-01-26 00:59:00,1.4939,1.4939,1.4939,1.4939,22400000.0
2009-01-26 01:00:00,1.4939,1.4939,1.49345,1.4936,92800000.0
2009-01-26 01:01:00,1.4935,1.4936,1.49295,1.4936,42000000.0
2009-01-26 01:02:00,1.4936,1.4939,1.49315,1.49385,59800000.0
2009-01-26 01:03:00,1.4939,1.49445,1.49375,1.49445,155200000.0
2009-01-26 01:04:00,1.49445,1.49445,1.49445,1.49445,28400000.0
2009-01-26 01:05:00,1.4945,1.4945,1.49445,1.49445,90600000.0
2009-01-26 01:06:00,1.49445,1.4945,1.4944,1.49445,38800000.0
2009-01-26 01:07:00,1.49445,1.49445,1.49415,1.49445,201400000.0
2009-01-26 01:08:00,1.49445,1.4946,1.4944,1.4944,39600000.0
2009-01-26 01:09:00,1.49445,1.4945,1.49445,1.49445,7200000.0
2009-01-26 01:10:00,1.4946,1.4948,1.49445,1.4948,77200000.0
2009-01-26 01:11:00,1.4948,1.4948,1.49375,1.49375,112800000.0
2009-01-26 01:12:00,1.49375,1.49435,1.49375,1.49385,170000000.0
2009-01-26 01:13:00,1.49385,1.4941,1.4936,1.49385,68200000.0
2009-01-26 01:14:00,1.49385,1.4942,1.49355,1.49365,108200000.0
2009-01-26 01:15:00,1.49365,1.495,1.4932,1.49355,88000000.0
2009-01-26 01:16:00,1.49355,1.49515,1.49355,1.49375,178600000.0
2009-01-26 01:17:00,1.4937,1.4937,1.49355,1.49355,102000000.0
2009-01-26 01:18:00,1.49365,1.49455,1.49365,1.49425,91600000.0
2009-01-26 01:19:00,1.49425,1.49425,1.4936,1.49365,67800000.0
2009-01-26 01:20:00,1.49375,1.49435,1.49345,1.494,145200000.0
2009-01-26 01:21:00,1.49395,1.49395,1.4936,1.4936,89600000.0
2009-01-26 01:22:00,1.49355,1.4936,1.49335,1.49345,94200000.0
2009-01-26 01:23:00,1.4936,1.49395,1.4933,1.4935,156400000.0
2009-01-26 01:24:00,1.4934,1.494,1.4932,1.494,64600000.0
2009-01-26 01:25:00,1.4939,1.49445,1.4939,1.49435,147600000.0
2009-01-26 01:26:00,1.4945,1.4974,1.49415,1.49595,179200000.0
2009-01-26 01:27:00,1.49585,1.4965,1.49585,1.49635,141600000.0
2009-01-26 01:28:00,1.49635,1.4967,1.49535,1.49595,183800000.0
2009-01-26 01:29:00,1.49605,1.4962,1.49465,1.4948,197800000.0
2009-01-26 01:30:00,1.4942,1.4953,1.4942,1.4952,139200000.0
2009-01-26 01:31:00,1.4952,1.49535,1.49515,1.4952,10800000.0
2009-01-26 01:32:00,1.4952,1.4953,1.49515,1.49515,21800000.0
2009-01-26 01:33:00,1.49515,1.49535,1.4949,1.4949,18400000.0
2009-01-26 01:34:00,1.495,1.4951,1.49435,1.49495,109800000.0
2009-01-26 01:35:00,1.495,1.49595,1.4946,1.49595,263800000.0
2009-01-26 01:36:00,1.496,1.49675,1.49535,1.4962,191200000.0
2009-01-26 01:37:00,1.49615,1.4976,1.49605,1.4976,298600000.0
2009-01-26 01:38:00,1.4977,1.4977,1.49605,1.4964,102200000.0
2009-01-26 01:39:00,1.4963,1.4971,1.49625,1.4966,86000000.0
2009-01-26 01:40:00,1.49665,1.49675,1.49625,1.4965,39800000.0
2009-01-26 01:41:00,1.4966,1.49755,1.4966,1.49745,91200000.0
2009-01-26 01:42:00,1.49725,1.49725,1.4967,1.4969,73800000.0
2009-01-26 01:43:00,1.4969,1.49725,1.49675,1.49695,139400000.0
2009-01-26 01:44:00,1.49695,1.49795,1.49695,1.49785,210200000.0
2009-01-26 01:45:00,1.49775,1.49785,1.49645,1.49645,191600000.0
2009-01-26 01:46:00,1.49645,1.49645,1.4958,1.4958,91600000.0
2009-01-26 01:47:00,1.4958,1.49625,1.4958,1.4961,62400000.0
2009-01-26 01:48:00,1.4961,1.49665,1.4958,1.49665,59800000.0
2009-01-26 01:49:00,1.49665,1.49665,1.49625,1.4964,57200000.0
2009-01-26 01:50:00,1.4964,1.49665,1.49595,1.4965,174200000.0
2009-01-26 01:51:00,1.49625,1.4968,1.49625,1.4968,12000000.0
2009-01-26 01:52:00,1.4968,1.49725,1.49635,1.497,123200000.0
2009-01-26 01:53:00,1.497,1.497,1.49615,1.49615,85200000.0
2009-01-26 01:54:00,1.49615,1.4965,1.49615,1.49645,191800000.0
2009-01-26 01:55:00,1.4964,1.4967,1.4962,1.4966,135200000.0
2009-01-26 01:56:00,1.4965,1.4978,1.49645,1.4978,141800000.0
2009-01-26 01:57:00,1.4977,1.4977,1.49685,1.49745,191800000.0
2009-01-26 01:58:00,1.49745,1.4978,1.4974,1.4974,15000000.0
2009-01-26 01:59:00,1.4974,1.4974,1.49705,1.4971,12000000.0
2009-01-26 02:00:00,1.4972,1.4978,1.49605,1.4971,488600000.0
2009-01-26 02:01:00,1.4971,1.49825,1.4971,1.49815,181200000.0
2009-01-26 02:02:00,1.49815,1.49825,1.49815,1.49815,72000000.0
2009-01-26 02:03:00,1.4981,1.4982,1.49785,1.4979,183000000.0
2009-01-26 02:04:00,1.4979,1.4979,1.49625,1.4968,142800000.0
2009-01-26 02:05:00,1.4968,1.4972,1.4958,1.4963,412200000.0
2009-01-26 02:06:00,1.4963,1.4966,1.4957,1.49595,136600000.0
2009-01-26 02:07:00,1.49595,1.49595,1.4951,1.4952,239600000.0
2009-01-26 02:08:00,1.49515,1.49608,1.49465,1.49568,382400000.0
2009-01-26 02:09:00,1.49592,1.49605,1.4948,1.4957,272000000.0
2009-01-26 02:10:00,1.49578,1.49598,1.4952,1.4952,68600000.0
2009-01-26 02:11:00,1.4952,1.49565,1.49475,1.49475,66200000.0
2009-01-26 02:12:00,1.49497,1.49588,1.49485,1.49573,122600000.0
2009-01-26 02:13:00,1.49495,1.496,1.49475,1.49475,200000000.0
2009-01-26 02:14:00,1.49475,1.49592,1.49475,1.49565,183600000.0
2009-01-26 02:15:00,1.4952,1.49585,1.49475,1.4956,465200000.0
2009-01-26 02:16:00,1.49475,1.49618,1.49475,1.49475,263000000.0
2009-01-26 02:17:00,1.4949,1.496,1.4946,1.496,161200000.0
2009-01-26 02:18:00,1.49475,1.49485,1.49458,1.49468,65000000.0
2009-01-26 02:19:00,1.4961,1.49633,1.49495,1.49505,123800000.0
2009-01-26 02:20:00,1.49505,1.49582,1.4949,1.4956,79800000.0
2009-01-26 02:21:00,1.49565,1.4972,1.4955,1.496,486800000.0
2009-01-26 02:22:00,1.49625,1.4968,1.496,1.4967,111600000.0
2009-01-26 02:23:00,1.4967,1.4971,1.496,1.4971,117200000.0
2009-01-26 02:24:00,1.4967,1.4972,1.4965,1.4972,129400000.0
2009-01-26 02:25:00,1.4972,1.49735,1.4971,1.49735,89000000.0
2009-01-26 02:26:00,1.49735,1.49735,1.4963,1.4963,89400000.0
2009-01-26 02:27:00,1.4962,1.49713,1.4959,1.4959,243800000.0
2009-01-26 02:28:00,1.49595,1.4972,1.49595,1.4971,311200000.0
2009-01-26 02:29:00,1.4971,1.4973,1.4959,1.4961,324000000.0
2009-01-26 02:30:00,1.4961,1.4961,1.49555,1.4959,224400000.0
2009-01-26 02:31:00,1.49605,1.49605,1.49555,1.4957,44400000.0
2009-01-26 02:32:00,1.4959,1.4959,1.49495,1.4953,127400000.0
2009-01-26 02:33:00,1.4953,1.49592,1.4949,1.49545,276000000.0
2009-01-26 02:34:00,1.49545,1.49555,1.495,1.4954,173000000.0
2009-01-26 02:35:00,1.49545,1.4961,1.4949,1.4953,288400000.0
2009-01-26 02:36:00,1.4953,1.4961,1.49505,1.4953,195400000.0
2009-01-26 02:37:00,1.4953,1.4954,1.4953,1.4954,110800000.0
2009-01-26 02:38:00,1.49535,1.4954,1.4953,1.4954,81800000.0
2009-01-26 02:39:00,1.4954,1.4954,1.4953,1.49535,108000000.0
2009-01-26 02:40:00,1.4953,1.4955,1.4953,1.4955,107400000.0
2009-01-26 02:41:00,1.4955,1.4955,1.49495,1.49495,251200000.0
2009-01-26 02:42:00,1.49495,1.49505,1.4949,1.49505,43600000.0
2009-01-26 02:43:00,1.49505,1.49505,1.4947,1.49475,186200000.0
2009-01-26 02:44:00,1.49475,1.49565,1.49475,1.4949,204800000.0
2009-01-26 02:45:00,1.4949,1.4952,1.49475,1.49475,213000000.0
2009-01-26 02:46:00,1.49475,1.495,1.49475,1.49495,197200000.0
2009-01-26 02:47:00,1.49495,1.4951,1.49485,1.4951,85600000.0
2009-01-26 02:48:00,1.4951,1.49595,1.49495,1.4958,195200000.0
2009-01-26 02:49:00,1.4958,1.4958,1.4954,1.4954,115600000.0
2009-01-26 02:50:00,1.49535,1.4956,1.49535,1.4954,122800000.0
2009-01-26 02:51:00,1.4954,1.497,1.4954,1.497,130800000.0
2009-01-26 02:52:00,1.497,1.4971,1.497,1.497,59600000.0
2009-01-26 02:53:00,1.497,1.497,1.49625,1.497,30000000.0
2009-01-26 02:54:00,1.497,1.4971,1.496,1.49705,169400000.0
2009-01-26 02:55:00,1.49715,1.49715,1.4947,1.495,605200000.0
2009-01-26 02:56:00,1.49505,1.4953,1.4947,1.49505,274000000.0
2009-01-26 02:57:00,1.49485,1.4955,1.49475,1.4954,124600000.0
2009-01-26 02:58:00,1.4955,1.496,1.49525,1.49565,492800000.0
2009-01-26 02:59:00,1.49575,1.49605,1.49515,1.49605,138400000.0
2009-01-26 03:00:00,1.49605,1.4971,1.496,1.497,482799999.0
2009-01-26 03:01:00,1.497,1.497,1.4969,1.4969,12000000.0
2009-01-26 03:02:00,1.4969,1.497,1.4969,1.4969,51200000.0
2009-01-26 03:03:00,1.4969,1.4969,1.4946,1.49595,168200000.0
2009-01-26 03:04:00,1.49595,1.49595,1.49595,1.49595,14000000.0
2009-01-26 03:05:00,1.49595,1.49685,1.49555,1.4965,134800000.0
2009-01-26 03:06:00,1.4966,1.4969,1.49555,1.4969,228200000.0
2009-01-26 03:07:00,1.4969,1.49695,1.49675,1.49695,38000000.0
2009-01-26 03:08:00,1.4969,1.497,1.4969,1.497,11200000.0
2009-01-26 03:09:00,1.497,1.497,1.4969,1.497,19800000.0
2009-01-26 03:10:00,1.497,1.497,1.4969,1.4969,21000000.0
2009-01-26 03:11:00,1.4969,1.4969,1.49665,1.49675,55400000.0
2009-01-26 03:12:00,1.49685,1.497,1.49685,1.497,6400000.0
2009-01-26 03:13:00,1.4969,1.4975,1.49675,1.4975,47600000.0
2009-01-26 03:14:00,1.4975,1.4977,1.4975,1.49765,17800000.0
2009-01-26 03:15:00,1.49765,1.4978,1.49765,1.4977,52400000.0
2009-01-26 03:16:00,1.4977,1.4977,1.4976,1.4977,21000000.0
2009-01-26 03:17:00,1.4977,1.4977,1.4976,1.4977,18600000.0
2009-01-26 03:18:00,1.4976,1.4976,1.4967,1.4973,88200000.0
2009-01-26 03:19:00,1.4973,1.4973,1.49705,1.4972,45200000.0
2009-01-26 03:20:00,1.4972,1.4972,1.4971,1.4971,32600000.0
2009-01-26 03:21:00,1.4972,1.4972,1.49645,1.49645,140800000.0
2009-01-26 03:22:00,1.4964,1.4964,1.49595,1.49605,295000000.0
2009-01-26 03:23:00,1.49605,1.49655,1.49605,1.49655,103600000.0
2009-01-26 03:24:00,1.49655,1.49665,1.4963,1.4966,90600000.0
2009-01-26 03:25:00,1.49655,1.49665,1.4965,1.4966,153800000.0
2009-01-26 03:26:00,1.49655,1.4967,1.49615,1.49615,98400000.0
2009-01-26 03:27:00,1.49625,1.49625,1.49625,1.49625,3200000.0
2009-01-26 03:28:00,1.49615,1.4964,1.49605,1.49615,140600000.0
2009-01-26 03:29:00,1.49625,1.49625,1.49615,1.49625,9600000.0
2009-01-26 03:30:00,1.49615,1.49625,1.49615,1.49625,6400000.0
2009-01-26 03:31:00,1.49615,1.49625,1.49605,1.49615,56000000.0
2009-01-26 03:32:00,1.49605,1.49605,1.49545,1.49545,116000000.0
2009-01-26 03:33:00,1.49545,1.49545,1.49545,1.49545,9600000.0
2009-01-26 03:34:00,1.49545,1.49555,1.4953,1.4955,55600000.0
2009-01-26 03:35:00,1.49545,1.49555,1.49535,1.49535,26800000.0
2009-01-26 03:36:00,1.49535,1.49555,1.4953,1.49555,84200000.0
2009-01-26 03:37:00,1.49555,1.49555,1.4953,1.49555,25600000.0
2009-01-26 03:38:00,1.49545,1.49575,1.49545,1.49565,82400000.0
2009-01-26 03:39:00,1.49565,1.49575,1.49555,1.49555,64000000.0
2009-01-26 03:40:00,1.49545,1.49555,1.49525,1.49535,32000000.0
2009-01-26 03:41:00,1.49535,1.49555,1.49535,1.49555,9600000.0
2009-01-26 03:42:00,1.49555,1.49555,1.4952,1.49525,52400000.0
2009-01-26 03:43:00,1.49515,1.49515,1.4948,1.49485,74000000.0
2009-01-26 03:44:00,1.49475,1.49485,1.49475,1.49485,200000000.0
2009-01-26 03:45:00,1.49485,1.49485,1.49475,1.49475,17600000.0
2009-01-26 03:46:00,1.49475,1.49615,1.49475,1.49565,153600000.0
2009-01-26 03:47:00,1.49565,1.4959,1.49565,1.4958,222200000.0
2009-01-26 03:48:00,1.4959,1.497,1.4958,1.497,137400000.0
2009-01-26 03:49:00,1.497,1.497,1.496,1.49615,160000000.0
2009-01-26 03:50:00,1.49615,1.49625,1.49595,1.49595,89200000.0
2009-01-26 03:51:00,1.496,1.49645,1.496,1.49645,63000000.0
2009-01-26 03:52:00,1.4965,1.49705,1.4965,1.49705,184000000.0
2009-01-26 03:53:00,1.49705,1.49715,1.49705,1.49705,157600000.0
2009-01-26 03:54:00,1.49705,1.49705,1.497,1.497,18800000.0
2009-01-26 03:55:00,1.497,1.49705,1.497,1.49705,22000000.0
2009-01-26 03:56:00,1.497,1.4971,1.497,1.49705,103000000.0
2009-01-26 03:57:00,1.49705,1.49705,1.49705,1.49705,32000000.0
2009-01-26 03:58:00,1.49705,1.49705,1.49705,1.49705,88000000.0
2009-01-26 03:59:00,1.49705,1.49705,1.49675,1.4969,64000000.0
2009-01-26 04:00:00,1.49695,1.49745,1.49635,1.49645,251800000.0
2009-01-26 04:01:00,1.49645,1.49655,1.49635,1.49645,241000000.0
2009-01-26 04:02:00,1.49645,1.49645,1.49645,1.49645,158400000.0
2009-01-26 04:03:00,1.49645,1.497,1.49645,1.49695,170600000.0
2009-01-26 04:04:00,1.49695,1.49715,1.49685,1.49715,125400000.0
2009-01-26 04:05:00,1.49715,1.49725,1.497,1.49725,233600000.0
2009-01-26 04:06:00,1.49735,1.4977,1.49715,1.49755,103600000.0
2009-01-26 04:07:00,1.49755,1.4978,1.4975,1.4975,41000000.0
2009-01-26 04:08:00,1.4974,1.4974,1.4974,1.4974,2000000.0
2009-01-26 04:09:00,1.4975,1.49785,1.4975,1.4978,33400000.0
2009-01-26 04:10:00,1.4978,1.49795,1.4978,1.49795,58800000.0
2009-01-26 04:11:00,1.49795,1.49795,1.4979,1.4979,24600000.0
2009-01-26 04:12:00,1.4979,1.4979,1.49775,1.49775,35600000.0
2009-01-26 04:13:00,1.49775,1.49775,1.49775,1.49775,16000000.0
2009-01-26 04:14:00,1.4977,1.49805,1.4977,1.49805,38000000.0
2009-01-26 04:15:00,1.49805,1.49835,1.49805,1.49825,79000000.0
2009-01-26 04:16:00,1.49835,1.4984,1.49825,1.4984,84800000.0
2009-01-26 04:17:00,1.4984,1.4986,1.49835,1.4986,238800000.0
2009-01-26 04:18:00,1.4986,1.4986,1.49845,1.49845,118800000.0
2009-01-26 04:19:00,1.49845,1.49845,1.49845,1.49845,12200000.0
2009-01-26 04:20:00,1.4984,1.49845,1.4984,1.49845,16000000.0
2009-01-26 04:21:00,1.49845,1.49855,1.49845,1.49855,88400000.0
2009-01-26 04:22:00,1.4985,1.4991,1.49845,1.49895,174200000.0
2009-01-26 04:23:00,1.49885,1.4991,1.49865,1.49865,170000000.0
2009-01-26 04:24:00,1.49865,1.4993,1.49865,1.4991,122800000.0
2009-01-26 04:25:00,1.49915,1.4994,1.49895,1.49925,103200000.0
2009-01-26 04:26:00,1.4994,1.49975,1.49935,1.4997,58400000.0
2009-01-26 04:27:00,1.49975,1.49975,1.4996,1.4996,45000000.0
2009-01-26 04:28:00,1.4996,1.4998,1.4996,1.4997,118200000.0
2009-01-26 04:29:00,1.4996,1.4997,1.49955,1.4997,27800000.0
2009-01-26 04:30:00,1.49975,1.50005,1.4996,1.50005,339800000.0
2009-01-26 04:31:00,1.4999,1.5006,1.4999,1.5005,260800000.0
2009-01-26 04:32:00,1.5005,1.5017,1.5005,1.50145,230600000.0
2009-01-26 04:33:00,1.50135,1.50145,1.50085,1.50095,184600000.0
2009-01-26 04:34:00,1.50105,1.50105,1.5005,1.50075,97200000.0
2009-01-26 04:35:00,1.50075,1.50115,1.50065,1.50105,159400000.0
2009-01-26 04:36:00,1.50125,1.5015,1.50095,1.50095,116600000.0
2009-01-26 04:37:00,1.5009,1.5014,1.5009,1.5011,143400000.0
2009-01-26 04:38:00,1.50115,1.50115,1.5007,1.5008,69400000.0
2009-01-26 04:39:00,1.5009,1.5012,1.5009,1.5012,26400000.0
2009-01-26 04:40:00,1.5012,1.5012,1.5011,1.5012,8400000.0
2009-01-26 04:41:00,1.5012,1.5012,1.5012,1.5012,1400000.0
2009-01-26 04:42:00,1.5012,1.5012,1.5012,1.5012,4200000.0
2009-01-26 04:43:00,1.5011,1.5012,1.5011,1.5012,11000000.0
2009-01-26 04:44:00,1.5011,1.5012,1.5011,1.5012,10800000.0
2009-01-26 04:45:00,1.5011,1.5012,1.5011,1.5011,19200000.0
2009-01-26 04:46:00,1.5011,1.5011,1.49995,1.49995,195600000.0
2009-01-26 04:47:00,1.49995,1.49995,1.49925,1.4993,46000000.0
2009-01-26 04:48:00,1.4993,1.4995,1.4993,1.4993,10000000.0
2009-01-26 04:49:00,1.4995,1.50015,1.4995,1.50015,140400000.0
2009-01-26 04:50:00,1.50015,1.50015,1.4999,1.49995,19000000.0
2009-01-26 04:51:00,1.49995,1.49995,1.4996,1.4997,22000000.0
2009-01-26 04:52:00,1.4997,1.50035,1.4997,1.4999,62000000.0
2009-01-26 04:53:00,1.4999,1.50015,1.4995,1.50015,107800000.0
2009-01-26 04:54:00,1.50025,1.50025,1.4998,1.4999,74200000.0
2009-01-26 04:55:00,1.5,1.50045,1.4999,1.50035,138400000.0
2009-01-26 04:56:00,1.50035,1.50065,1.4998,1.50015,139000000.0
2009-01-26 04:57:00,1.50015,1.50045,1.49985,1.50035,147600000.0
2009-01-26 04:58:00,1.50035,1.50035,1.50035,1.50035,23000000.0
2009-01-26 04:59:00,1.50035,1.50035,1.50035,1.50035,40000000.0
2009-01-26 05:00:00,1.50035,1.50035,1.50035,1.50035,50400000.0
2009-01-26 05:01:00,1.50035,1.50035,1.49875,1.49955,166200000.0
2009-01-26 05:02:00,1.49955,1.4998,1.4995,1.4998,52000000.0
2009-01-26 05:03:00,1.4999,1.50055,1.4999,1.5001,226000000.0
2009-01-26 05:04:00,1.50035,1.5008,1.50035,1.5008,112400000.0
2009-01-26 05:05:00,1.50095,1.50155,1.50075,1.5013,141200000.0
2009-01-26 05:06:00,1.50125,1.5015,1.5011,1.5011,104600000.0
2009-01-26 05:07:00,1.5011,1.5017,1.50075,1.5013,164400000.0
2009-01-26 05:08:00,1.5013,1.50145,1.50115,1.5012,102000000.0
2009-01-26 05:09:00,1.50125,1.5015,1.5009,1.5012,133800000.0
2009-01-26 05:10:00,1.50125,1.5014,1.5012,1.5014,7800000.0
2009-01-26 05:11:00,1.5014,1.5014,1.5004,1.50045,302000000.0
2009-01-26 05:12:00,1.50045,1.5011,1.50045,1.5011,58400000.0
2009-01-26 05:13:00,1.5011,1.5012,1.5011,1.5012,2000000.0
2009-01-26 05:14:00,1.5012,1.50185,1.5012,1.5018,25200000.0
2009-01-26 05:15:00,1.5018,1.5019,1.5018,1.5018,11800000.0
2009-01-26 05:16:00,1.5019,1.5019,1.5018,1.5018,20200000.0
2009-01-26 05:17:00,1.5018,1.5018,1.5011,1.5012,34200000.0
2009-01-26 05:18:00,1.50118,1.50166,1.50118,1.50142,123800000.0
2009-01-26 05:19:00,1.5012,1.5013,1.5012,1.5013,10200000.0
2009-01-26 05:20:00,1.5013,1.5015,1.5012,1.5015,30400000.0
2009-01-26 05:21:00,1.5015,1.5018,1.5015,1.5018,39800000.0
2009-01-26 05:22:00,1.5018,1.5018,1.50175,1.5018,12000000.0
2009-01-26 05:23:00,1.5015,1.50165,1.50132,1.50145,97000000.0
2009-01-26 05:24:00,1.5018,1.5018,1.50165,1.5018,17800000.0
2009-01-26 05:25:00,1.50165,1.5017,1.50105,1.50105,30200000.0
2009-01-26 05:26:00,1.5012,1.5012,1.5012,1.5012,3200000.0
2009-01-26 05:27:00,1.5012,1.5015,1.5012,1.5015,11200000.0
2009-01-26 05:28:00,1.5015,1.50155,1.5015,1.5015,63400000.0
2009-01-26 05:29:00,1.5015,1.5016,1.50125,1.50125,56400000.0
2009-01-26 05:30:00,1.50145,1.5016,1.50145,1.5015,132200000.0
2009-01-26 05:31:00,1.50165,1.50345,1.50165,1.50345,386000000.0
2009-01-26 05:32:00,1.5034,1.5034,1.5033,1.5033,218200000.0
2009-01-26 05:33:00,1.5033,1.5038,1.5033,1.50355,92400000.0
2009-01-26 05:34:00,1.50355,1.504,1.5035,1.50395,66800000.0
2009-01-26 05:35:00,1.5035,1.5036,1.5035,1.5035,46400000.0
2009-01-26 05:36:00,1.5034,1.5034,1.5029,1.503,92600000.0
2009-01-26 05:37:00,1.503,1.503,1.50255,1.5027,47200000.0
2009-01-26 05:38:00,1.5027,1.5027,1.50265,1.5027,24800000.0
2009-01-26 05:39:00,1.5027,1.5027,1.5027,1.5027,9000000.0
2009-01-26 05:40:00,1.50285,1.5031,1.50285,1.5031,53600000.0
2009-01-26 05:41:00,1.5031,1.5031,1.5031,1.5031,38400000.0
2009-01-26 05:42:00,1.5031,1.5031,1.5031,1.5031,31600000.0
2009-01-26 05:43:00,1.5032,1.5035,1.5032,1.5035,44800000.0
2009-01-26 05:44:00,1.5035,1.5035,1.5033,1.5033,17200000.0
2009-01-26 05:45:00,1.50345,1.50345,1.50255,1.503,64000000.0
2009-01-26 05:46:00,1.503,1.503,1.50265,1.50265,39400000.0
2009-01-26 05:47:00,1.50265,1.5027,1.5025,1.5025,9000000.0
2009-01-26 05:48:00,1.50245,1.5026,1.5024,1.5025,9400000.0
2009-01-26 05:49:00,1.50245,1.5032,1.5024,1.5024,15000000.0
2009-01-26 05:50:00,1.5024,1.5024,1.50225,1.50235,57000000.0
2009-01-26 05:51:00,1.5024,1.50245,1.5023,1.50235,10000000.0
2009-01-26 05:52:00,1.5023,1.5023,1.50225,1.50225,33600000.0
2009-01-26 05:53:00,1.50225,1.5024,1.50225,1.50235,36800000.0
2009-01-26 05:54:00,1.50235,1.5024,1.50225,1.50235,33200000.0
2009-01-26 05:55:00,1.50235,1.5031,1.50235,1.50275,114000000.0
2009-01-26 05:56:00,1.5029,1.5033,1.50285,1.50315,108000000.0
2009-01-26 05:57:00,1.5031,1.5033,1.50305,1.5032,46600000.0
2009-01-26 05:58:00,1.5032,1.5033,1.5026,1.50265,74600000.0
2009-01-26 05:59:00,1.50265,1.50275,1.50265,1.50265,76800000.0
2009-01-26 06:00:00,1.50265,1.5029,1.50265,1.50275,60200000.0
2009-01-26 06:01:00,1.5028,1.50285,1.50275,1.50275,84800000.0
2009-01-26 06:02:00,1.50285,1.503,1.50285,1.503,18200000.0
2009-01-26 06:03:00,1.50295,1.503,1.50265,1.50265,100600000.0
2009-01-26 06:04:00,1.5027,1.5027,1.5027,1.5027,3600000.0
2009-01-26 06:05:00,1.5027,1.5027,1.5027,1.5027,1800000.0
2009-01-26 06:06:00,1.5027,1.5027,1.50265,1.50265,12800000.0
2009-01-26 06:07:00,1.50265,1.50265,1.50265,1.50265,3200000.0
2009-01-26 06:08:00,1.5026,1.5026,1.5026,1.5026,5200000.0
2009-01-26 06:09:00,1.5026,1.5026,1.50225,1.5025,16600000.0
2009-01-26 06:10:00,1.5025,1.50265,1.5025,1.5025,20600000.0
2009-01-26 06:11:00,1.50255,1.50285,1.5025,1.50285,27800000.0
2009-01-26 06:12:00,1.50239,1.50278,1.50239,1.50277,147600000.0
2009-01-26 06:13:00,1.50287,1.50287,1.50232,1.50277,100200000.0
2009-01-26 06:14:00,1.50295,1.50305,1.50295,1.50295,11000000.0
2009-01-26 06:15:00,1.503,1.5031,1.50295,1.503,31000000.0
2009-01-26 06:16:00,1.50295,1.50295,1.50295,1.50295,13000000.0
2009-01-26 06:17:00,1.50295,1.50295,1.50295,1.50295,7000000.0
2009-01-26 06:18:00,1.50295,1.50295,1.5029,1.50295,9200000.0
2009-01-26 06:19:00,1.50295,1.50295,1.5029,1.5029,4600000.0
2009-01-26 06:20:00,1.50295,1.50295,1.50295,1.50295,1400000.0
2009-01-26 06:21:00,1.50295,1.50295,1.5029,1.5029,8800000.0
2009-01-26 06:22:00,1.5029,1.50295,1.5027,1.5027,60800000.0
2009-01-26 06:23:00,1.5027,1.5027,1.50265,1.5027,10400000.0
2009-01-26 06:24:00,1.50275,1.50275,1.50265,1.5027,119000000.0
2009-01-26 06:25:00,1.5027,1.5027,1.50265,1.5027,32200000.0
2009-01-26 06:26:00,1.50265,1.50275,1.50265,1.50265,32400000.0
2009-01-26 06:27:00,1.50265,1.50295,1.50265,1.50295,29400000.0
2009-01-26 06:28:00,1.5031,1.5032,1.50295,1.50295,73200000.0
2009-01-26 06:29:00,1.5029,1.503,1.50265,1.50275,42800000.0
2009-01-26 06:30:00,1.50275,1.50275,1.50275,1.50275,14800000.0
2009-01-26 06:31:00,1.5029,1.5029,1.50275,1.50275,7200000.0
2009-01-26 06:32:00,1.5026,1.50282,1.5026,1.50265,144400000.0
2009-01-26 06:33:00,1.5029,1.50325,1.50275,1.50275,60000000.0
2009-01-26 06:34:00,1.5028,1.50285,1.5028,1.50285,13000000.0
2009-01-26 06:35:00,1.50285,1.50295,1.50285,1.50295,23200000.0
2009-01-26 06:36:00,1.50305,1.5033,1.50285,1.50285,84000000.0
2009-01-26 06:37:00,1.50278,1.50291,1.50236,1.50241,134800000.0
2009-01-26 06:38:00,1.50293,1.50293,1.50266,1.50287,153800000.0
2009-01-26 06:39:00,1.50238,1.50281,1.50238,1.50281,105000000.0
2009-01-26 06:40:00,1.50284,1.503,1.50257,1.50287,199800000.0
2009-01-26 06:41:00,1.50285,1.5035,1.50285,1.5035,9200000.0
2009-01-26 06:42:00,1.50355,1.50355,1.5031,1.5035,24200000.0
2009-01-26 06:43:00,1.5036,1.5036,1.5036,1.5036,15000000.0
2009-01-26 06:44:00,1.5036,1.504,1.50355,1.504,80200000.0
2009-01-26 06:45:00,1.504,1.50415,1.504,1.50415,24400000.0
2009-01-26 06:46:00,1.50415,1.5044,1.5039,1.5044,65800000.0
2009-01-26 06:47:00,1.5044,1.5044,1.50415,1.50415,14200000.0
2009-01-26 06:48:00,1.50415,1.50435,1.5041,1.5041,15200000.0
2009-01-26 06:49:00,1.50415,1.50435,1.50415,1.50415,22200000.0
2009-01-26 06:50:00,1.504,1.5042,1.504,1.50405,49000000.0
2009-01-26 06:51:00,1.504,1.504,1.504,1.504,14000000.0
2009-01-26 06:52:00,1.504,1.50425,1.504,1.5042,29600000.0
2009-01-26 06:53:00,1.50425,1.50425,1.50405,1.50425,48600000.0
2009-01-26 06:54:00,1.50425,1.50425,1.50425,1.50425,2800000.0
2009-01-26 06:55:00,1.50417,1.50417,1.50361,1.50381,36600000.0
2009-01-26 06:56:00,1.50425,1.50425,1.5042,1.50425,58600000.0
2009-01-26 06:57:00,1.50425,1.50425,1.5034,1.5035,68800000.0
2009-01-26 06:58:00,1.5035,1.50405,1.5035,1.5036,76000000.0
2009-01-26 06:59:00,1.50375,1.50425,1.5036,1.50415,41000000.0
2009-01-26 07:00:00,1.5042,1.50425,1.50405,1.5042,28000000.0
2009-01-26 07:01:00,1.50405,1.5042,1.504,1.5042,11000000.0
2009-01-26 07:02:00,1.50395,1.50395,1.50395,1.50395,1400000.0
2009-01-26 07:03:00,1.50415,1.5042,1.5037,1.5037,29800000.0
2009-01-26 07:04:00,1.5037,1.5038,1.50345,1.5037,52800000.0
2009-01-26 07:05:00,1.5037,1.5037,1.5037,1.5037,15400000.0
2009-01-26 07:06:00,1.5036,1.5039,1.5036,1.5039,46600000.0
2009-01-26 07:07:00,1.50395,1.50445,1.50395,1.50445,67200000.0
2009-01-26 07:08:00,1.5045,1.5045,1.50445,1.50445,2000000.0
2009-01-26 07:09:00,1.5045,1.50455,1.50445,1.5045,13200000.0
2009-01-26 07:10:00,1.50445,1.50445,1.50445,1.50445,3000000.0
2009-01-26 07:11:00,1.50445,1.50445,1.504,1.5042,27600000.0
2009-01-26 07:12:00,1.50405,1.50415,1.5039,1.504,86400000.0
2009-01-26 07:13:00,1.504,1.504,1.5039,1.504,29800000.0
2009-01-26 07:14:00,1.504,1.50405,1.5035,1.5036,59800000.0
2009-01-26 07:15:00,1.5036,1.5037,1.5033,1.5037,41200000.0
2009-01-26 07:16:00,1.5038,1.5038,1.5037,1.5038,60000000.0
2009-01-26 07:17:00,1.5038,1.5038,1.5037,1.5037,35800000.0
2009-01-26 07:18:00,1.5037,1.5038,1.5034,1.5038,37600000.0
2009-01-26 07:19:00,1.50342,1.5037,1.50311,1.50342,124000000.0
2009-01-26 07:20:00,1.50375,1.504,1.5034,1.5034,53200000.0
2009-01-26 07:21:00,1.50345,1.5037,1.5034,1.5037,73800000.0
2009-01-26 07:22:00,1.50365,1.5037,1.5036,1.50365,126400000.0
2009-01-26 07:23:00,1.5037,1.5042,1.5036,1.5037,23400000.0
2009-01-26 07:24:00,1.50365,1.50395,1.50365,1.5038,49400000.0
2009-01-26 07:25:00,1.50375,1.50395,1.5035,1.5038,50800000.0
2009-01-26 07:26:00,1.50385,1.50395,1.50365,1.5038,24400000.0
2009-01-26 07:27:00,1.5038,1.504,1.50355,1.5036,42800000.0
2009-01-26 07:28:00,1.50365,1.50375,1.5036,1.5037,61000000.0
2009-01-26 07:29:00,1.5037,1.50375,1.50365,1.5037,41400000.0
2009-01-26 07:30:00,1.5037,1.5039,1.50365,1.50365,72200000.0
2009-01-26 07:31:00,1.5037,1.5038,1.5037,1.50375,39000000.0
2009-01-26 07:32:00,1.50375,1.5039,1.50365,1.5039,43600000.0
2009-01-26 07:33:00,1.504,1.5042,1.5036,1.5036,47200000.0
2009-01-26 07:34:00,1.5036,1.50385,1.5035,1.5035,12600000.0
2009-01-26 07:35:00,1.5037,1.5037,1.50335,1.50335,50400000.0
2009-01-26 07:36:00,1.5034,1.5035,1.5034,1.5034,47000000.0
2009-01-26 07:37:00,1.5034,1.5034,1.50285,1.5031,68200000.0
2009-01-26 07:38:00,1.503,1.5032,1.50285,1.503,59200000.0
2009-01-26 07:39:00,1.503,1.5031,1.503,1.5031,18200000.0
2009-01-26 07:40:00,1.5031,1.5031,1.5031,1.5031,32200000.0
2009-01-26 07:41:00,1.50293,1.50317,1.50248,1.50303,136800000.0
2009-01-26 07:42:00,1.503,1.5031,1.503,1.5031,22000000.0
2009-01-26 07:43:00,1.5031,1.5031,1.50255,1.5028,78400000.0
2009-01-26 07:44:00,1.5028,1.5028,1.5016,1.5016,158000000.0
2009-01-26 07:45:00,1.5018,1.5018,1.5015,1.5015,155600000.0
2009-01-26 07:46:00,1.5015,1.5015,1.50115,1.5012,81400000.0
2009-01-26 07:47:00,1.5012,1.5012,1.5005,1.50075,91000000.0
2009-01-26 07:48:00,1.5008,1.501,1.5008,1.50095,48600000.0
2009-01-26 07:49:00,1.50095,1.5011,1.50095,1.501,54200000.0
2009-01-26 07:50:00,1.501,1.5011,1.501,1.501,33800000.0
2009-01-26 07:51:00,1.5011,1.5012,1.5011,1.5011,72200000.0
2009-01-26 07:52:00,1.50115,1.50115,1.5011,1.50115,9000000.0
2009-01-26 07:53:00,1.5012,1.5012,1.5011,1.50115,15600000.0
2009-01-26 07:54:00,1.5012,1.5012,1.5011,1.5012,45000000.0
2009-01-26 07:55:00,1.5012,1.5012,1.5008,1.5008,52200000.0
2009-01-26 07:56:00,1.50085,1.50125,1.5004,1.50125,98800000.0
2009-01-26 07:57:00,1.5012,1.5012,1.50065,1.50085,34600000.0
2009-01-26 07:58:00,1.5009,1.50105,1.5008,1.50085,29000000.0
2009-01-26 07:59:00,1.501,1.50115,1.50075,1.501,82200000.0
2009-01-26 08:00:00,1.5009,1.501,1.5007,1.5008,66600000.0
2009-01-26 08:01:00,1.5008,1.5009,1.5008,1.5008,20000000.0
2009-01-26 08:02:00,1.5009,1.5009,1.5008,1.5008,7200000.0
2009-01-26 08:03:00,1.5008,1.5008,1.5008,1.5008,22200000.0
2009-01-26 08:04:00,1.5008,1.5008,1.50075,1.50075,11800000.0
2009-01-26 08:05:00,1.5008,1.5008,1.5004,1.50045,53400000.0
2009-01-26 08:06:00,1.50045,1.50045,1.4998,1.50005,86000000.0
2009-01-26 08:07:00,1.5,1.5,1.4996,1.4999,51400000.0
2009-01-26 08:08:00,1.4999,1.5,1.4999,1.4999,50800000.0
2009-01-26 08:09:00,1.4999,1.4999,1.4996,1.4996,70800000.0
2009-01-26 08:10:00,1.4997,1.4997,1.4993,1.49935,56600000.0
2009-01-26 08:11:00,1.4993,1.4993,1.4993,1.4993,30000000.0
2009-01-26 08:12:00,1.4992,1.4993,1.49885,1.499,86600000.0
2009-01-26 08:13:00,1.49895,1.499,1.49885,1.499,46000000.0
2009-01-26 08:14:00,1.4989,1.49895,1.49885,1.4989,32200000.0
2009-01-26 08:15:00,1.499,1.499,1.49885,1.499,83600000.0
2009-01-26 08:16:00,1.499,1.49935,1.499,1.4992,128400000.0
2009-01-26 08:17:00,1.4992,1.4996,1.49915,1.4994,89800000.0
2009-01-26 08:18:00,1.49945,1.49975,1.49915,1.4992,36200000.0
2009-01-26 08:19:00,1.49915,1.49935,1.49895,1.4991,28600000.0
2009-01-26 08:20:00,1.49915,1.4992,1.4991,1.4992,24000000.0
2009-01-26 08:21:00,1.49915,1.49915,1.4991,1.4991,14200000.0
2009-01-26 08:22:00,1.49915,1.49915,1.499,1.49905,54800000.0
2009-01-26 08:23:00,1.4991,1.4992,1.49895,1.499,16000000.0
2009-01-26 08:24:00,1.499,1.4992,1.499,1.4992,29000000.0
2009-01-26 08:25:00,1.49915,1.4995,1.499,1.4994,57800000.0
2009-01-26 08:26:00,1.4994,1.4994,1.49935,1.49935,18000000.0
2009-01-26 08:27:00,1.49935,1.4997,1.4993,1.4993,33000000.0
2009-01-26 08:28:00,1.4993,1.4993,1.4993,1.4993,54200000.0
2009-01-26 08:29:00,1.4993,1.49945,1.4992,1.49935,66600000.0
2009-01-26 08:30:00,1.49935,1.49945,1.4993,1.4993,37400000.0
2009-01-26 08:31:00,1.4993,1.49935,1.4993,1.4993,40800000.0
2009-01-26 08:32:00,1.4994,1.4998,1.4993,1.4998,50400000.0
2009-01-26 08:33:00,1.49985,1.49985,1.4998,1.4998,5400000.0
2009-01-26 08:34:00,1.4999,1.50005,1.49945,1.4997,83200000.0
2009-01-26 08:35:00,1.4997,1.5,1.49965,1.4998,82600000.0
2009-01-26 08:36:00,1.4998,1.4998,1.4997,1.4998,59200000.0
2009-01-26 08:37:00,1.4998,1.5,1.49965,1.5,58600000.0
2009-01-26 08:38:00,1.5001,1.5001,1.4996,1.4996,43000000.0
2009-01-26 08:39:00,1.4996,1.50015,1.4996,1.50015,83200000.0
2009-01-26 08:40:00,1.50015,1.50015,1.50005,1.50005,24600000.0
2009-01-26 08:41:00,1.50005,1.5003,1.4993,1.4993,92600000.0
2009-01-26 08:42:00,1.4993,1.4994,1.4991,1.4991,27600000.0
2009-01-26 08:43:00,1.4991,1.4993,1.4991,1.4993,30400000.0
2009-01-26 08:44:00,1.49945,1.50035,1.49945,1.50015,111800000.0
2009-01-26 08:45:00,1.50015,1.50025,1.4999,1.50015,29000000.0
2009-01-26 08:46:00,1.5001,1.50015,1.5001,1.50015,4000000.0
2009-01-26 08:47:00,1.5001,1.50015,1.4992,1.49925,83600000.0
2009-01-26 08:48:00,1.49925,1.5011,1.49925,1.50105,223800000.0
2009-01-26 08:49:00,1.5011,1.50125,1.5001,1.5001,253800000.0
2009-01-26 08:50:00,1.5001,1.50025,1.5001,1.5001,177600000.0
2009-01-26 08:51:00,1.5001,1.50025,1.49945,1.5,236800000.0
2009-01-26 08:52:00,1.5,1.5,1.49945,1.5,195400000.0
2009-01-26 08:53:00,1.5,1.5,1.5,1.5,39000000.0
2009-01-26 08:54:00,1.5,1.50055,1.4999,1.5001,111600000.0
2009-01-26 08:55:00,1.5001,1.5001,1.5,1.50005,46600000.0
2009-01-26 08:56:00,1.5001,1.50035,1.5001,1.5003,63200000.0
2009-01-26 08:57:00,1.50035,1.50035,1.5003,1.5003,18600000.0
2009-01-26 08:58:00,1.5003,1.50075,1.5003,1.50035,124600000.0
2009-01-26 08:59:00,1.50035,1.5004,1.49965,1.50025,221000000.0
2009-01-26 09:00:00,1.50025,1.5005,1.5002,1.5005,104600000.0
2009-01-26 09:01:00,1.5005,1.50055,1.5004,1.5004,111200000.0
2009-01-26 09:02:00,1.5004,1.50045,1.5004,1.5004,106600000.0
2009-01-26 09:03:00,1.50045,1.50095,1.5004,1.50065,175600000.0
2009-01-26 09:04:00,1.5008,1.5014,1.5007,1.50105,144400000.0
2009-01-26 09:05:00,1.50105,1.50105,1.50075,1.50075,179800000.0
2009-01-26 09:06:00,1.5008,1.5009,1.5006,1.5006,151400000.0
2009-01-26 09:07:00,1.50065,1.50085,1.5001,1.50055,119400000.0
2009-01-26 09:08:00,1.50065,1.5007,1.5002,1.5005,220200000.0
2009-01-26 09:09:00,1.50055,1.50115,1.50055,1.5011,273400000.0
2009-01-26 09:10:00,1.5011,1.5011,1.50065,1.50065,322000000.0
2009-01-26 09:11:00,1.50065,1.50075,1.50025,1.50035,155600000.0
2009-01-26 09:12:00,1.50035,1.50105,1.50035,1.5009,103000000.0
2009-01-26 09:13:00,1.50115,1.50135,1.50095,1.5012,309600000.0
2009-01-26 09:14:00,1.5013,1.5017,1.50035,1.50045,196400000.0
2009-01-26 09:15:00,1.50045,1.5005,1.5002,1.5005,238400000.0
2009-01-26 09:16:00,1.5005,1.5005,1.50035,1.50045,40200000.0
2009-01-26 09:17:00,1.50045,1.5006,1.49965,1.49975,222600000.0
2009-01-26 09:18:00,1.49975,1.49985,1.49925,1.4993,295600000.0
2009-01-26 09:19:00,1.49935,1.50035,1.49935,1.5003,311000000.0
2009-01-26 09:20:00,1.50025,1.50035,1.49835,1.49875,610800000.0
2009-01-26 09:21:00,1.49865,1.4988,1.49845,1.4986,465400000.0
2009-01-26 09:22:00,1.49855,1.49895,1.4978,1.49825,462000000.0
2009-01-26 09:23:00,1.49825,1.49895,1.49825,1.4986,128800000.0
2009-01-26 09:24:00,1.4986,1.49895,1.4984,1.4988,207600000.0
2009-01-26 09:25:00,1.49875,1.49885,1.4976,1.49845,246500000.0
2009-01-26 09:26:00,1.4984,1.49885,1.4984,1.49875,243000000.0
2009-01-26 09:27:00,1.4988,1.4991,1.4988,1.499,110800000.0
2009-01-26 09:28:00,1.49895,1.49905,1.49885,1.499,93200000.0
2009-01-26 09:29:00,1.499,1.49905,1.4987,1.49875,176000000.0
2009-01-26 09:30:00,1.49885,1.4998,1.49875,1.4994,381200000.0
2009-01-26 09:31:00,1.4994,1.4999,1.4994,1.4998,279000000.0
2009-01-26 09:32:00,1.49985,1.4999,1.4989,1.4997,250400000.0
2009-01-26 09:33:00,1.4997,1.4999,1.4994,1.49965,189800000.0
2009-01-26 09:34:00,1.4997,1.4998,1.4991,1.4996,246000000.0
2009-01-26 09:35:00,1.4997,1.4997,1.4993,1.4993,110000000.0
2009-01-26 09:36:00,1.49935,1.49955,1.4993,1.4995,63400000.0
2009-01-26 09:37:00,1.4995,1.49965,1.4992,1.4995,31200000.0
2009-01-26 09:38:00,1.49965,1.49965,1.49915,1.4995,140200000.0
2009-01-26 09:39:00,1.4996,1.4996,1.499,1.499,261000000.0
2009-01-26 09:40:00,1.499,1.49975,1.499,1.4996,158600000.0
2009-01-26 09:41:00,1.4996,1.5003,1.4996,1.5,327800000.0
2009-01-26 09:42:00,1.5001,1.5002,1.49985,1.50015,26800000.0
2009-01-26 09:43:00,1.5002,1.5003,1.50005,1.5002,85800000.0
2009-01-26 09:44:00,1.50015,1.50025,1.5,1.5002,57800000.0
2009-01-26 09:45:00,1.50025,1.50045,1.4999,1.50035,242200000.0
2009-01-26 09:46:00,1.50035,1.50035,1.4999,1.5,297000000.0
2009-01-26 09:47:00,1.5,1.50015,1.49975,1.5,219400000.0
2009-01-26 09:48:00,1.5,1.5003,1.5,1.5001,66600000.0
2009-01-26 09:49:00,1.50015,1.50015,1.49925,1.49965,75800000.0
2009-01-26 09:50:00,1.4996,1.4999,1.4994,1.4999,279200000.0
2009-01-26 09:51:00,1.4999,1.49995,1.49925,1.4995,182800000.0
2009-01-26 09:52:00,1.4995,1.4995,1.4992,1.49925,158200000.0
2009-01-26 09:53:00,1.4993,1.4996,1.49925,1.4993,77400000.0
2009-01-26 09:54:00,1.49935,1.49955,1.4993,1.4995,46400000.0
2009-01-26 09:55:00,1.4995,1.50005,1.49945,1.4996,181600000.0
2009-01-26 09:56:00,1.4996,1.49975,1.4995,1.4995,116200000.0
2009-01-26 09:57:00,1.49945,1.49955,1.4986,1.4987,286000000.0
2009-01-26 09:58:00,1.49885,1.49905,1.4986,1.499,285200000.0
2009-01-26 09:59:00,1.499,1.49915,1.49895,1.499,215600000.0
2009-01-26 10:00:00,1.499,1.49915,1.4989,1.499,163400000.0
2009-01-26 10:01:00,1.499,1.4994,1.4986,1.49875,211000000.0
2009-01-26 10:02:00,1.4987,1.49885,1.49815,1.4986,258200000.0
2009-01-26 10:03:00,1.4986,1.49915,1.49855,1.4991,266200000.0
2009-01-26 10:04:00,1.4991,1.5002,1.4991,1.4999,151600000.0
2009-01-26 10:05:00,1.49995,1.5002,1.4997,1.50005,376000000.0
2009-01-26 10:06:00,1.50005,1.50045,1.50005,1.50035,302000000.0
2009-01-26 10:07:00,1.5004,1.5005,1.5003,1.50045,81000000.0
2009-01-26 10:08:00,1.50045,1.50055,1.50025,1.50045,163600000.0
2009-01-26 10:09:00,1.5005,1.5005,1.49995,1.50015,295600000.0
2009-01-26 10:10:00,1.50015,1.5007,1.50015,1.50045,448600000.0
2009-01-26 10:11:00,1.5005,1.50055,1.4996,1.49985,261800000.0
2009-01-26 10:12:00,1.49995,1.50025,1.49995,1.5002,180999999.0
2009-01-26 10:13:00,1.5002,1.50065,1.50015,1.5003,401000000.0
2009-01-26 10:14:00,1.50025,1.50055,1.50025,1.5004,258600000.0
2009-01-26 10:15:00,1.50035,1.5005,1.5,1.5004,283400000.0
2009-01-26 10:16:00,1.50045,1.50055,1.50035,1.50035,108400000.0
2009-01-26 10:17:00,1.50035,1.50045,1.50015,1.50025,150200000.0
2009-01-26 10:18:00,1.50025,1.50035,1.50025,1.50035,136600000.0
2009-01-26 10:19:00,1.50035,1.50035,1.49965,1.5001,295400000.0
2009-01-26 10:20:00,1.5001,1.5003,1.49965,1.5001,195600000.0
2009-01-26 10:21:00,1.5001,1.50055,1.5,1.5005,506600000.0
2009-01-26 10:22:00,1.50055,1.5008,1.50035,1.50065,331400000.0
2009-01-26 10:23:00,1.5006,1.50085,1.5005,1.5007,218400000.0
2009-01-26 10:24:00,1.50075,1.50075,1.50055,1.5006,163400000.0
2009-01-26 10:25:00,1.50055,1.50065,1.50045,1.50055,181000000.0
2009-01-26 10:26:00,1.50055,1.50125,1.50045,1.50115,366000000.0
2009-01-26 10:27:00,1.50105,1.5012,1.50075,1.50095,282400000.0
2009-01-26 10:28:00,1.50095,1.50105,1.50065,1.50075,202600000.0
2009-01-26 10:29:00,1.5008,1.50125,1.50065,1.50105,123600000.0
2009-01-26 10:30:00,1.501,1.50195,1.501,1.5019,431000000.0
2009-01-26 10:31:00,1.5019,1.5022,1.5018,1.5021,197400000.0
2009-01-26 10:32:00,1.50205,1.50215,1.5015,1.50175,210200000.0
2009-01-26 10:33:00,1.50175,1.50175,1.5013,1.5013,88000000.0
2009-01-26 10:34:00,1.5013,1.50135,1.5009,1.5012,134400000.0
2009-01-26 10:35:00,1.50125,1.5013,1.501,1.501,166800000.0
2009-01-26 10:36:00,1.501,1.5011,1.5004,1.5007,128600000.0
2009-01-26 10:37:00,1.5007,1.5008,1.5002,1.50045,129800000.0
2009-01-26 10:38:00,1.50045,1.5006,1.50025,1.5004,156000000.0
2009-01-26 10:39:00,1.50035,1.50105,1.50035,1.50045,135400000.0
2009-01-26 10:40:00,1.5005,1.5005,1.50025,1.5004,98200000.0
2009-01-26 10:41:00,1.5004,1.5011,1.5004,1.501,127600000.0
2009-01-26 10:42:00,1.501,1.50135,1.5,1.50005,231200000.0
2009-01-26 10:43:00,1.5,1.50065,1.5,1.50055,365600000.0
2009-01-26 10:44:00,1.5005,1.50085,1.50045,1.5008,364000000.0
2009-01-26 10:45:00,1.50095,1.50125,1.50045,1.50075,324400000.0
2009-01-26 10:46:00,1.50075,1.50225,1.50065,1.50205,380400000.0
2009-01-26 10:47:00,1.50215,1.50265,1.502,1.50235,176000000.0
2009-01-26 10:48:00,1.50235,1.50235,1.50185,1.5022,146400000.0
2009-01-26 10:49:00,1.5022,1.50255,1.50145,1.50235,225300000.0
2009-01-26 10:50:00,1.5025,1.5028,1.5021,1.50215,124600000.0
2009-01-26 10:51:00,1.5022,1.50245,1.50215,1.50235,155000000.0
2009-01-26 10:52:00,1.5023,1.5027,1.5023,1.5024,69000000.0
2009-01-26 10:53:00,1.50255,1.50255,1.50235,1.5024,29600000.0
2009-01-26 10:54:00,1.50235,1.50235,1.50195,1.50205,74400000.0
2009-01-26 10:55:00,1.50205,1.50205,1.50185,1.50185,91000000.0
2009-01-26 10:56:00,1.50185,1.5019,1.5014,1.50155,198400000.0
2009-01-26 10:57:00,1.5017,1.5017,1.50145,1.5015,35400000.0
2009-01-26 10:58:00,1.50155,1.50175,1.5015,1.5017,76200000.0
2009-01-26 10:59:00,1.50175,1.50175,1.50165,1.50165,96400000.0
2009-01-26 11:00:00,1.50165,1.5017,1.5015,1.50165,99000000.0
2009-01-26 11:01:00,1.50165,1.50165,1.5012,1.5014,101700000.0
2009-01-26 11:02:00,1.5014,1.5014,1.50085,1.5013,131000000.0
2009-01-26 11:03:00,1.50135,1.5014,1.5011,1.5011,144400000.0
2009-01-26 11:04:00,1.50115,1.50135,1.5009,1.501,110700000.0
2009-01-26 11:05:00,1.501,1.50125,1.5008,1.50115,125900000.0
2009-01-26 11:06:00,1.50115,1.5018,1.50115,1.5018,417400003.0
2009-01-26 11:07:00,1.5018,1.50185,1.50115,1.50125,87300000.0
2009-01-26 11:08:00,1.5017,1.5017,1.50085,1.50115,94500000.0
2009-01-26 11:09:00,1.50115,1.5012,1.50085,1.50085,126600000.0
2009-01-26 11:10:00,1.50085,1.50085,1.5007,1.5007,31200000.0
2009-01-26 11:11:00,1.5007,1.5009,1.50065,1.5008,109600000.0
2009-01-26 11:12:00,1.5008,1.5009,1.49955,1.49965,184400000.0
2009-01-26 11:13:00,1.4996,1.5001,1.4996,1.50005,203400000.0
2009-01-26 11:14:00,1.50005,1.5001,1.4995,1.49975,275000001.0
2009-01-26 11:15:00,1.4998,1.50035,1.4997,1.50035,168800000.0
2009-01-26 11:16:00,1.50035,1.50075,1.5003,1.50055,137000000.0
2009-01-26 11:17:00,1.50055,1.50055,1.50035,1.50045,158400000.0
2009-01-26 11:18:00,1.50045,1.5015,1.50045,1.5015,182400000.0
2009-01-26 11:19:00,1.50155,1.50205,1.50145,1.50195,171400000.0
2009-01-26 11:20:00,1.50195,1.5021,1.5018,1.5018,75300000.0
2009-01-26 11:21:00,1.50185,1.50205,1.5018,1.50195,108400000.0
2009-01-26 11:22:00,1.502,1.5021,1.5016,1.5017,85100000.0
2009-01-26 11:23:00,1.5017,1.502,1.5017,1.5018,75000000.0
2009-01-26 11:24:00,1.5019,1.50215,1.5019,1.50215,67800000.0
2009-01-26 11:25:00,1.50215,1.50235,1.502,1.50235,104400000.0
2009-01-26 11:26:00,1.50245,1.50325,1.5024,1.5027,77400000.0
2009-01-26 11:27:00,1.50265,1.5028,1.50235,1.5024,93400000.0
2009-01-26 11:28:00,1.5024,1.50245,1.50235,1.50235,71200000.0
2009-01-26 11:29:00,1.50235,1.50235,1.5015,1.5019,296200000.0
2009-01-26 11:30:00,1.5019,1.502,1.5017,1.50185,154000000.0
2009-01-26 11:31:00,1.5018,1.502,1.50155,1.50155,131400000.0
2009-01-26 11:32:00,1.50155,1.50215,1.50155,1.50185,138400000.0
2009-01-26 11:33:00,1.5018,1.5019,1.5015,1.5015,58200000.0
2009-01-26 11:34:00,1.50145,1.5017,1.50075,1.5013,145600000.0
2009-01-26 11:35:00,1.5012,1.50135,1.5011,1.50125,167000000.0
2009-01-26 11:36:00,1.5012,1.5015,1.5012,1.5015,35000000.0
2009-01-26 11:37:00,1.50155,1.50155,1.5015,1.50155,39000000.0
2009-01-26 11:38:00,1.50155,1.5016,1.50145,1.50145,100400000.0
2009-01-26 11:39:00,1.50145,1.5019,1.5014,1.5019,79400000.0
2009-01-26 11:40:00,1.5019,1.50205,1.5018,1.502,118600000.0
2009-01-26 11:41:00,1.502,1.50205,1.502,1.502,44600000.0
2009-01-26 11:42:00,1.502,1.50235,1.502,1.50205,39800000.0
2009-01-26 11:43:00,1.50205,1.50215,1.50205,1.50215,32200000.0
2009-01-26 11:44:00,1.50215,1.5023,1.5015,1.50165,176000000.0
2009-01-26 11:45:00,1.50155,1.50175,1.5014,1.50155,140200000.0
2009-01-26 11:46:00,1.50145,1.5016,1.5013,1.5015,92800000.0
2009-01-26 11:47:00,1.5015,1.50205,1.50125,1.5015,83500000.0
2009-01-26 11:48:00,1.5016,1.50225,1.5016,1.5018,122100000.0
2009-01-26 11:49:00,1.50185,1.5021,1.5018,1.50185,72400000.0
2009-01-26 11:50:00,1.50185,1.5024,1.50185,1.5024,338000000.0
2009-01-26 11:51:00,1.50245,1.50265,1.50235,1.50245,203000000.0
2009-01-26 11:52:00,1.50245,1.50255,1.502,1.50225,147000000.0
2009-01-26 11:53:00,1.50215,1.50255,1.50205,1.5023,146600000.0
2009-01-26 11:54:00,1.50225,1.5026,1.50215,1.50225,137800000.0
2009-01-26 11:55:00,1.5024,1.50255,1.50185,1.50255,104400000.0
2009-01-26 11:56:00,1.5025,1.5025,1.50205,1.50235,134600000.0
2009-01-26 11:57:00,1.5024,1.50265,1.50225,1.50255,149600000.0
2009-01-26 11:58:00,1.50255,1.50285,1.50235,1.50255,132400000.0
2009-01-26 11:59:00,1.50255,1.50285,1.50215,1.50265,235400000.0
2009-01-26 12:00:00,1.50265,1.50295,1.5024,1.50295,185000000.0
2009-01-26 12:01:00,1.50285,1.5037,1.50275,1.5036,194800000.0
2009-01-26 12:02:00,1.5036,1.50375,1.5033,1.5035,197400000.0
2009-01-26 12:03:00,1.5035,1.5036,1.5033,1.5034,145600000.0
2009-01-26 12:04:00,1.5034,1.5038,1.5033,1.5037,161600000.0
2009-01-26 12:05:00,1.50375,1.50385,1.50345,1.5035,50000000.0
2009-01-26 12:06:00,1.5034,1.5035,1.5033,1.50345,160800000.0
2009-01-26 12:07:00,1.5035,1.50385,1.5035,1.50365,142000000.0
2009-01-26 12:08:00,1.50365,1.5038,1.5032,1.50345,123000000.0
2009-01-26 12:09:00,1.5034,1.5034,1.5029,1.5031,71400000.0
2009-01-26 12:10:00,1.5031,1.50355,1.50305,1.50345,84600000.0
2009-01-26 12:11:00,1.50345,1.50375,1.5034,1.50355,40800000.0
2009-01-26 12:12:00,1.5036,1.50365,1.50345,1.5035,42800000.0
2009-01-26 12:13:00,1.5035,1.5037,1.5034,1.50355,101400000.0
2009-01-26 12:14:00,1.50355,1.50365,1.50345,1.50355,84400000.0
2009-01-26 12:15:00,1.50355,1.50355,1.5034,1.5035,57600000.0
2009-01-26 12:16:00,1.50345,1.5035,1.50335,1.5034,214600000.0
2009-01-26 12:17:00,1.5034,1.5035,1.5033,1.50345,68600000.0
2009-01-26 12:18:00,1.5034,1.50345,1.50335,1.50345,43000000.0
2009-01-26 12:19:00,1.5035,1.5035,1.50315,1.50335,143000000.0
2009-01-26 12:20:00,1.5033,1.5035,1.50325,1.5034,124200000.0
2009-01-26 12:21:00,1.5034,1.50355,1.50335,1.50355,53400000.0
2009-01-26 12:22:00,1.50355,1.50375,1.50355,1.5036,74400000.0
2009-01-26 12:23:00,1.5036,1.50405,1.5035,1.5039,340600000.0
2009-01-26 12:24:00,1.5039,1.50455,1.5039,1.50455,143800000.0
2009-01-26 12:25:00,1.50455,1.50455,1.5043,1.50435,129200000.0
2009-01-26 12:26:00,1.50435,1.50435,1.50345,1.5036,146100000.0
2009-01-26 12:27:00,1.50355,1.5039,1.5035,1.5037,232800000.0
2009-01-26 12:28:00,1.50365,1.50385,1.5035,1.5037,163800000.0
2009-01-26 12:29:00,1.50375,1.5042,1.50345,1.5042,182200000.0
2009-01-26 12:30:00,1.5043,1.5046,1.50405,1.50455,151000000.0
2009-01-26 12:31:00,1.50455,1.50475,1.5043,1.50435,132400000.0
2009-01-26 12:32:00,1.5044,1.50505,1.5043,1.50445,219200000.0
2009-01-26 12:33:00,1.50445,1.50445,1.50415,1.50435,147600000.0
2009-01-26 12:34:00,1.5043,1.50445,1.50425,1.50425,57800000.0
2009-01-26 12:35:00,1.50425,1.5049,1.50425,1.5048,185000000.0
2009-01-26 12:36:00,1.50475,1.50515,1.50475,1.5051,125600000.0
2009-01-26 12:37:00,1.5051,1.5052,1.50505,1.50505,78800000.0
2009-01-26 12:38:00,1.5051,1.50515,1.50435,1.50455,108200000.0
2009-01-26 12:39:00,1.5045,1.5047,1.5045,1.5046,101800000.0
2009-01-26 12:40:00,1.50465,1.50475,1.50425,1.50435,168200000.0
2009-01-26 12:41:00,1.50435,1.50445,1.50415,1.50425,209600000.0
2009-01-26 12:42:00,1.50425,1.5043,1.50415,1.50425,129400000.0
2009-01-26 12:43:00,1.50425,1.50425,1.5037,1.5041,235300000.0
2009-01-26 12:44:00,1.5041,1.5041,1.50365,1.50385,171800000.0
2009-01-26 12:45:00,1.50385,1.50385,1.50305,1.5035,155400000.0
2009-01-26 12:46:00,1.50325,1.504,1.50325,1.50375,187200000.0
2009-01-26 12:47:00,1.5038,1.50385,1.50315,1.50365,157800000.0
2009-01-26 12:48:00,1.50365,1.5039,1.5035,1.50385,141200000.0
2009-01-26 12:49:00,1.50375,1.5041,1.5037,1.5039,150200000.0
2009-01-26 12:50:00,1.50405,1.50405,1.50355,1.50385,137300000.0
2009-01-26 12:51:00,1.50395,1.50435,1.5036,1.50395,73600000.0
2009-01-26 12:52:00,1.50395,1.50395,1.5026,1.5026,245000000.0
2009-01-26 12:53:00,1.50255,1.50275,1.50155,1.5024,327800000.0
2009-01-26 12:54:00,1.5023,1.50255,1.50145,1.502,280800000.0
2009-01-26 12:55:00,1.502,1.50295,1.502,1.5025,141400000.0
2009-01-26 12:56:00,1.5025,1.50265,1.50225,1.50225,92800000.0
2009-01-26 12:57:00,1.50215,1.50255,1.50215,1.50255,137200000.0
2009-01-26 12:58:00,1.50255,1.50285,1.50245,1.5028,220000000.0
2009-01-26 12:59:00,1.50285,1.50285,1.5025,1.5026,73200000.0
2009-01-26 13:00:00,1.50255,1.5028,1.50245,1.5028,134800000.0
2009-01-26 13:01:00,1.5029,1.503,1.50245,1.50255,140400000.0
2009-01-26 13:02:00,1.50255,1.5027,1.50245,1.5025,92400000.0
2009-01-26 13:03:00,1.50245,1.50275,1.50245,1.50265,69800000.0
2009-01-26 13:04:00,1.5027,1.5032,1.50265,1.50315,197200000.0
2009-01-26 13:05:00,1.5032,1.5032,1.5025,1.50285,157400000.0
2009-01-26 13:06:00,1.503,1.503,1.50255,1.50285,198600000.0
2009-01-26 13:07:00,1.50285,1.50295,1.50285,1.5029,54400000.0
2009-01-26 13:08:00,1.5029,1.503,1.50215,1.5028,97500000.0
2009-01-26 13:09:00,1.5028,1.50285,1.5023,1.50245,121000000.0
2009-01-26 13:10:00,1.50235,1.50245,1.50225,1.50235,118000000.0
2009-01-26 13:11:00,1.50235,1.50265,1.5023,1.50265,153600000.0
2009-01-26 13:12:00,1.5027,1.50275,1.50215,1.50235,63200000.0
2009-01-26 13:13:00,1.50225,1.50265,1.50225,1.50245,256200000.0
2009-01-26 13:14:00,1.50245,1.5027,1.50225,1.5027,89800000.0
2009-01-26 13:15:00,1.5027,1.5027,1.50245,1.5026,81800000.0
2009-01-26 13:16:00,1.50255,1.50305,1.50255,1.50295,172600000.0
2009-01-26 13:17:00,1.50295,1.50355,1.50275,1.5035,250900000.0
2009-01-26 13:18:00,1.50345,1.5038,1.50325,1.5033,145000000.0
2009-01-26 13:19:00,1.5033,1.50365,1.5032,1.5036,116600000.0
2009-01-26 13:20:00,1.5035,1.5039,1.5035,1.5037,78400000.0
2009-01-26 13:21:00,1.50375,1.5039,1.50365,1.5038,102600000.0
2009-01-26 13:22:00,1.5038,1.5038,1.5033,1.50355,90400000.0
2009-01-26 13:23:00,1.5035,1.5037,1.50335,1.50345,145000000.0
2009-01-26 13:24:00,1.50345,1.50355,1.5034,1.50355,151800000.0
2009-01-26 13:25:00,1.50355,1.50415,1.5033,1.50375,68200000.0
2009-01-26 13:26:00,1.5038,1.50395,1.50335,1.5034,61600000.0
2009-01-26 13:27:00,1.5034,1.5034,1.5031,1.5032,35000000.0
2009-01-26 13:28:00,1.50315,1.50335,1.5031,1.50315,49000000.0
2009-01-26 13:29:00,1.5032,1.5035,1.50315,1.5035,18000000.0
2009-01-26 13:30:00,1.50355,1.50365,1.5035,1.5036,146000000.0
2009-01-26 13:31:00,1.5036,1.5036,1.5032,1.50325,131000000.0
2009-01-26 13:32:00,1.5033,1.50385,1.50325,1.50345,101200000.0
2009-01-26 13:33:00,1.50345,1.50355,1.50325,1.50325,35600000.0
2009-01-26 13:34:00,1.5033,1.50345,1.50315,1.50315,91200000.0
2009-01-26 13:35:00,1.50315,1.50345,1.50315,1.50335,149600000.0
2009-01-26 13:36:00,1.5033,1.50365,1.5033,1.50355,183600000.0
2009-01-26 13:37:00,1.50355,1.50365,1.50325,1.50365,59200000.0
2009-01-26 13:38:00,1.5036,1.5036,1.50325,1.5035,103200000.0
2009-01-26 13:39:00,1.50345,1.5038,1.5034,1.50365,61900000.0
2009-01-26 13:40:00,1.5036,1.50365,1.5029,1.50295,111900000.0
2009-01-26 13:41:00,1.5029,1.50335,1.5029,1.5033,52800000.0
2009-01-26 13:42:00,1.5033,1.50335,1.5027,1.50285,184000000.0
2009-01-26 13:43:00,1.50285,1.50285,1.5028,1.50285,55200000.0
2009-01-26 13:44:00,1.50285,1.50285,1.5028,1.5028,14200000.0
2009-01-26 13:45:00,1.5028,1.50315,1.5028,1.5031,143800000.0
2009-01-26 13:46:00,1.50325,1.5033,1.5031,1.5033,109200000.0
2009-01-26 13:47:00,1.5032,1.5033,1.5031,1.5031,136600000.0
2009-01-26 13:48:00,1.5031,1.5033,1.503,1.50305,213400000.0
2009-01-26 13:49:00,1.50305,1.5033,1.50305,1.50315,157600000.0
2009-01-26 13:50:00,1.5031,1.50315,1.503,1.50305,186200000.0
2009-01-26 13:51:00,1.50305,1.5037,1.50305,1.50365,117400000.0
2009-01-26 13:52:00,1.5037,1.5039,1.50325,1.5033,132200000.0
2009-01-26 13:53:00,1.5033,1.50355,1.5033,1.5035,86600000.0
2009-01-26 13:54:00,1.5035,1.5035,1.5033,1.50335,175400000.0
2009-01-26 13:55:00,1.5033,1.50335,1.5033,1.50335,107000000.0
2009-01-26 13:56:00,1.50335,1.5034,1.50335,1.50335,132200000.0
2009-01-26 13:57:00,1.50335,1.50335,1.50285,1.5031,197800000.0
2009-01-26 13:58:00,1.50315,1.50315,1.50285,1.5029,213000000.0
2009-01-26 13:59:00,1.50295,1.50295,1.50265,1.50275,112600000.0
2009-01-26 14:00:00,1.50275,1.5032,1.50255,1.50265,361600000.0
2009-01-26 14:01:00,1.5026,1.50295,1.50225,1.50285,224200000.0
2009-01-26 14:02:00,1.50285,1.50285,1.50225,1.50265,191600000.0
2009-01-26 14:03:00,1.50265,1.503,1.5024,1.5026,379000000.0
2009-01-26 14:04:00,1.50255,1.5027,1.5023,1.5024,220200000.0
2009-01-26 14:05:00,1.50245,1.50295,1.50215,1.5027,292800000.0
2009-01-26 14:06:00,1.50265,1.50295,1.50265,1.50275,165800000.0
2009-01-26 14:07:00,1.5027,1.5027,1.50245,1.50265,298600000.0
2009-01-26 14:08:00,1.50265,1.50295,1.50265,1.50275,437599999.0
2009-01-26 14:09:00,1.50285,1.503,1.5026,1.50285,304800000.0
2009-01-26 14:10:00,1.5029,1.50295,1.50275,1.50295,241400000.0
2009-01-26 14:11:00,1.5029,1.503,1.5029,1.50295,66000000.0
2009-01-26 14:12:00,1.50295,1.50295,1.50255,1.5026,80200000.0
2009-01-26 14:13:00,1.5026,1.50265,1.5026,1.50265,36800000.0
2009-01-26 14:14:00,1.50265,1.503,1.50265,1.50285,203000000.0
2009-01-26 14:15:00,1.503,1.5033,1.5027,1.5033,174000000.0
2009-01-26 14:16:00,1.5033,1.5037,1.5029,1.5035,301000000.0
2009-01-26 14:17:00,1.5035,1.50355,1.5025,1.50285,223600000.0
2009-01-26 14:18:00,1.5029,1.50295,1.50245,1.5028,463200000.0
2009-01-26 14:19:00,1.5028,1.5031,1.50275,1.50305,297800000.0
2009-01-26 14:20:00,1.50305,1.5032,1.50245,1.50255,460400000.0
2009-01-26 14:21:00,1.50255,1.5033,1.5025,1.5032,209200000.0
2009-01-26 14:22:00,1.5032,1.5033,1.5029,1.50295,117400000.0
2009-01-26 14:23:00,1.50295,1.5031,1.5026,1.50295,112200000.0
2009-01-26 14:24:00,1.50295,1.5033,1.50295,1.50315,118200000.0
2009-01-26 14:25:00,1.50315,1.5032,1.5028,1.5031,120400000.0
2009-01-26 14:26:00,1.5031,1.50325,1.50295,1.50295,70200000.0
2009-01-26 14:27:00,1.50295,1.503,1.50285,1.50295,78200000.0
2009-01-26 14:28:00,1.50295,1.5031,1.50295,1.50295,87800000.0
2009-01-26 14:29:00,1.50295,1.5032,1.50285,1.5031,124200000.0
2009-01-26 14:30:00,1.50305,1.5032,1.50265,1.50275,149000000.0
2009-01-26 14:31:00,1.50285,1.50305,1.50255,1.5027,138200000.0
2009-01-26 14:32:00,1.5027,1.5028,1.50205,1.5022,324200000.0
2009-01-26 14:33:00,1.50215,1.50225,1.50165,1.5017,146200000.0
2009-01-26 14:34:00,1.5017,1.50195,1.5015,1.5017,126800000.0
2009-01-26 14:35:00,1.5017,1.50225,1.5017,1.50225,77600000.0
2009-01-26 14:36:00,1.50235,1.50235,1.5015,1.50215,177100000.0
2009-01-26 14:37:00,1.5022,1.5023,1.5015,1.5015,101400000.0
2009-01-26 14:38:00,1.5015,1.502,1.50145,1.5016,95400000.0
2009-01-26 14:39:00,1.50165,1.502,1.5016,1.50195,97400000.0
2009-01-26 14:40:00,1.502,1.502,1.50155,1.50165,86600000.0
2009-01-26 14:41:00,1.50165,1.5018,1.5015,1.5016,156800000.0
2009-01-26 14:42:00,1.5017,1.50215,1.50155,1.50215,170400000.0
2009-01-26 14:43:00,1.50215,1.50285,1.50215,1.50255,130000000.0
2009-01-26 14:44:00,1.50255,1.5026,1.50235,1.50255,98800000.0
2009-01-26 14:45:00,1.50255,1.50265,1.50245,1.50265,88400000.0
2009-01-26 14:46:00,1.50265,1.5028,1.5026,1.50265,101600000.0
2009-01-26 14:47:00,1.5026,1.50285,1.5025,1.50285,169000000.0
2009-01-26 14:48:00,1.5028,1.50285,1.50275,1.5028,185600000.0
2009-01-26 14:49:00,1.5028,1.5033,1.5027,1.50305,166400000.0
2009-01-26 14:50:00,1.50305,1.50355,1.50305,1.50335,134000000.0
2009-01-26 14:51:00,1.5034,1.50355,1.50295,1.50295,91800000.0
2009-01-26 14:52:00,1.50295,1.50315,1.5028,1.5028,180200000.0
2009-01-26 14:53:00,1.5028,1.5033,1.5028,1.5033,168000000.0
2009-01-26 14:54:00,1.5031,1.5033,1.5028,1.5028,124800000.0
2009-01-26 14:55:00,1.5028,1.50385,1.50265,1.5038,172900000.0
2009-01-26 14:56:00,1.5038,1.5039,1.5033,1.5033,95400000.0
2009-01-26 14:57:00,1.50335,1.5034,1.5032,1.5033,92000000.0
2009-01-26 14:58:00,1.5033,1.5037,1.5032,1.50355,221400000.0
2009-01-26 14:59:00,1.50355,1.5038,1.5034,1.5035,152500000.0
2009-01-26 15:00:00,1.5035,1.50415,1.5035,1.50365,182400000.0
2009-01-26 15:01:00,1.5036,1.5039,1.5031,1.5035,120800000.0
2009-01-26 15:02:00,1.5035,1.5035,1.50295,1.5031,204600000.0
2009-01-26 15:03:00,1.5031,1.50315,1.5026,1.5029,190400000.0
2009-01-26 15:04:00,1.5029,1.503,1.50235,1.50285,207600000.0
2009-01-26 15:05:00,1.5028,1.50285,1.50235,1.5026,172000000.0
2009-01-26 15:06:00,1.5026,1.5028,1.50235,1.50245,145400000.0
2009-01-26 15:07:00,1.5025,1.50275,1.5023,1.50265,194400000.0
2009-01-26 15:08:00,1.5026,1.5028,1.5024,1.5026,150400000.0
2009-01-26 15:09:00,1.5027,1.5035,1.50265,1.50345,163600000.0
2009-01-26 15:10:00,1.50345,1.50405,1.50345,1.50385,231400000.0
2009-01-26 15:11:00,1.50385,1.50395,1.5033,1.5033,160400000.0
2009-01-26 15:12:00,1.5033,1.5034,1.5028,1.5034,158200000.0
2009-01-26 15:13:00,1.50345,1.5037,1.5032,1.5034,243200000.0
2009-01-26 15:14:00,1.50335,1.5036,1.5032,1.5032,219400000.0
2009-01-26 15:15:00,1.50305,1.5037,1.503,1.5036,156600000.0
2009-01-26 15:16:00,1.5036,1.50385,1.5035,1.50355,165600000.0
2009-01-26 15:17:00,1.5036,1.5039,1.50355,1.5039,186200000.0
2009-01-26 15:18:00,1.5038,1.5038,1.5035,1.50355,56400000.0
2009-01-26 15:19:00,1.50355,1.5039,1.5034,1.5039,186200000.0
2009-01-26 15:20:00,1.50385,1.504,1.5037,1.5038,161800000.0
2009-01-26 15:21:00,1.50385,1.504,1.5036,1.5036,174200000.0
2009-01-26 15:22:00,1.50355,1.5038,1.50345,1.50365,133800000.0
2009-01-26 15:23:00,1.50365,1.5037,1.5029,1.50305,182200000.0
2009-01-26 15:24:00,1.50305,1.5033,1.5026,1.5027,203200000.0
2009-01-26 15:25:00,1.5027,1.5032,1.5025,1.50305,229000000.0
2009-01-26 15:26:00,1.503,1.5035,1.503,1.50315,152400000.0
2009-01-26 15:27:00,1.5031,1.50375,1.503,1.50345,134700000.0
2009-01-26 15:28:00,1.50345,1.50355,1.50325,1.50345,91700000.0
2009-01-26 15:29:00,1.5035,1.5037,1.5033,1.5035,141100000.0
2009-01-26 15:30:00,1.50345,1.5035,1.50315,1.50325,115400000.0
2009-01-26 15:31:00,1.50325,1.50345,1.50325,1.50345,113400000.0
2009-01-26 15:32:00,1.50345,1.50345,1.503,1.50315,230800000.0
2009-01-26 15:33:00,1.50315,1.50345,1.503,1.5033,252700000.0
2009-01-26 15:34:00,1.5033,1.5035,1.50295,1.5035,106200000.0
2009-01-26 15:35:00,1.5035,1.5035,1.50325,1.5033,142200000.0
2009-01-26 15:36:00,1.50335,1.50345,1.5033,1.5033,123600000.0
2009-01-26 15:37:00,1.50325,1.50345,1.5031,1.50345,157100000.0
2009-01-26 15:38:00,1.50345,1.5036,1.50325,1.50335,134800000.0
2009-01-26 15:39:00,1.50335,1.50355,1.50325,1.50345,184600000.0
2009-01-26 15:40:00,1.50355,1.50545,1.5034,1.50535,289800000.0
2009-01-26 15:41:00,1.5054,1.50555,1.50515,1.50515,213300000.0
2009-01-26 15:42:00,1.5052,1.50645,1.5052,1.5061,325600000.0
2009-01-26 15:43:00,1.50615,1.50675,1.50565,1.50605,226400000.0
2009-01-26 15:44:00,1.50605,1.5062,1.50505,1.50535,308200000.0
2009-01-26 15:45:00,1.50535,1.5059,1.50535,1.5055,301000000.0
2009-01-26 15:46:00,1.5055,1.5058,1.5054,1.50565,154200000.0
2009-01-26 15:47:00,1.5057,1.50605,1.5055,1.506,177000000.0
2009-01-26 15:48:00,1.506,1.50615,1.5059,1.506,221000000.0
2009-01-26 15:49:00,1.5059,1.5059,1.50555,1.5057,277600000.0
2009-01-26 15:50:00,1.5057,1.50595,1.50565,1.50575,178600000.0
2009-01-26 15:51:00,1.5057,1.5057,1.50465,1.50475,199900000.0
2009-01-26 15:52:00,1.5048,1.505,1.50475,1.50475,226100000.0
2009-01-26 15:53:00,1.50475,1.5059,1.5047,1.5058,317000000.0
2009-01-26 15:54:00,1.5059,1.5063,1.5054,1.5056,191400000.0
2009-01-26 15:55:00,1.5056,1.5057,1.50515,1.50535,271000000.0
2009-01-26 15:56:00,1.5053,1.5058,1.50455,1.505,206600000.0
2009-01-26 15:57:00,1.50475,1.5058,1.5047,1.5055,295600000.0
2009-01-26 15:58:00,1.50545,1.50565,1.5052,1.5056,172000000.0
2009-01-26 15:59:00,1.50565,1.50565,1.50515,1.50535,140200000.0
2009-01-26 16:00:00,1.50535,1.5054,1.50495,1.50505,206800000.0
2009-01-26 16:01:00,1.5052,1.5052,1.50375,1.5039,449700000.0
2009-01-26 16:02:00,1.504,1.50435,1.50345,1.5036,282200000.0
2009-01-26 16:03:00,1.5036,1.5036,1.50205,1.50285,393800000.0
2009-01-26 16:04:00,1.50275,1.5038,1.5024,1.5033,200900000.0
2009-01-26 16:05:00,1.50335,1.50385,1.5033,1.50375,179200000.0
2009-01-26 16:06:00,1.5038,1.5045,1.5038,1.5044,274600000.0
2009-01-26 16:07:00,1.5044,1.50455,1.50385,1.50415,314600000.0
2009-01-26 16:08:00,1.50415,1.50425,1.50395,1.504,157000000.0
2009-01-26 16:09:00,1.504,1.5043,1.504,1.50425,211400000.0
2009-01-26 16:10:00,1.5043,1.50435,1.50415,1.50435,127000000.0
2009-01-26 16:11:00,1.5044,1.5051,1.50425,1.50495,284800000.0
2009-01-26 16:12:00,1.50495,1.505,1.50455,1.50455,182400000.0
2009-01-26 16:13:00,1.50455,1.5048,1.50445,1.5048,204600000.0
2009-01-26 16:14:00,1.50475,1.50515,1.5046,1.5049,212800000.0
2009-01-26 16:15:00,1.5049,1.50515,1.5048,1.50485,235400000.0
2009-01-26 16:16:00,1.50485,1.5049,1.50475,1.5049,274400000.0
2009-01-26 16:17:00,1.50485,1.5051,1.5047,1.5048,277400000.0
2009-01-26 16:18:00,1.5048,1.50485,1.50465,1.5047,225000000.0
2009-01-26 16:19:00,1.5047,1.5048,1.50465,1.5047,207600000.0
2009-01-26 16:20:00,1.5047,1.5047,1.50375,1.504,258700000.0
2009-01-26 16:21:00,1.504,1.504,1.50355,1.50385,230200000.0
2009-01-26 16:22:00,1.50395,1.5044,1.5032,1.5036,318500000.0
2009-01-26 16:23:00,1.5036,1.50395,1.50315,1.5034,371200000.0
2009-01-26 16:24:00,1.50335,1.50395,1.5033,1.5038,286800000.0
2009-01-26 16:25:00,1.5038,1.5039,1.5035,1.50355,275300000.0
2009-01-26 16:26:00,1.50355,1.5042,1.50355,1.50375,274600000.0
2009-01-26 16:27:00,1.5038,1.50395,1.50355,1.50355,464200000.0
2009-01-26 16:28:00,1.50355,1.504,1.50355,1.50375,247400000.0
2009-01-26 16:29:00,1.5038,1.50485,1.50375,1.50475,265600000.0
2009-01-26 16:30:00,1.5048,1.5048,1.50425,1.50445,232800000.0
2009-01-26 16:31:00,1.50445,1.50485,1.50445,1.5048,257600000.0
2009-01-26 16:32:00,1.5048,1.5048,1.5044,1.50455,187600000.0
2009-01-26 16:33:00,1.50455,1.50465,1.50425,1.50435,223000000.0
2009-01-26 16:34:00,1.50445,1.50465,1.50415,1.50435,150200000.0
2009-01-26 16:35:00,1.50425,1.50475,1.5042,1.50465,151400000.0
2009-01-26 16:36:00,1.5046,1.50475,1.5039,1.50415,156300000.0
2009-01-26 16:37:00,1.50415,1.50475,1.50405,1.50435,154600000.0
2009-01-26 16:38:00,1.50435,1.50465,1.50435,1.50465,122200000.0
2009-01-26 16:39:00,1.5047,1.50495,1.5045,1.50475,222800000.0
2009-01-26 16:40:00,1.5049,1.50575,1.50485,1.5057,218600000.0
2009-01-26 16:41:00,1.5057,1.50595,1.5051,1.5051,231100000.0
2009-01-26 16:42:00,1.50515,1.5057,1.50465,1.5055,301600000.0
2009-01-26 16:43:00,1.5055,1.50565,1.5052,1.50545,314200000.0
2009-01-26 16:44:00,1.5054,1.50575,1.50535,1.50545,149800000.0
2009-01-26 16:45:00,1.5055,1.50645,1.5054,1.5062,204100000.0
2009-01-26 16:46:00,1.50625,1.50625,1.5058,1.50595,186200000.0
2009-01-26 16:47:00,1.5059,1.50655,1.50555,1.50645,164400000.0
2009-01-26 16:48:00,1.50645,1.50655,1.50595,1.50595,97900000.0
2009-01-26 16:49:00,1.50595,1.50615,1.50585,1.5059,104200000.0
2009-01-26 16:50:00,1.5059,1.50595,1.50565,1.5057,116400000.0
2009-01-26 16:51:00,1.5057,1.506,1.50535,1.50555,144000000.0
2009-01-26 16:52:00,1.50555,1.50575,1.50535,1.50555,141800000.0
2009-01-26 16:53:00,1.5056,1.50605,1.5056,1.50605,143800000.0
2009-01-26 16:54:00,1.50595,1.50645,1.50595,1.50625,130900000.0
2009-01-26 16:55:00,1.5063,1.50685,1.50615,1.50675,172800000.0
2009-01-26 16:56:00,1.5067,1.50825,1.5067,1.50705,208600000.0
2009-01-26 16:57:00,1.50705,1.5072,1.50695,1.507,110200000.0
2009-01-26 16:58:00,1.507,1.50725,1.507,1.50705,160800000.0
2009-01-26 16:59:00,1.50705,1.50715,1.5067,1.50685,162000000.0
2009-01-26 17:00:00,1.50685,1.5084,1.5068,1.50835,198600000.0
2009-01-26 17:01:00,1.50835,1.50855,1.5078,1.50785,243800000.0
2009-01-26 17:02:00,1.50785,1.50845,1.5076,1.50775,324800000.0
2009-01-26 17:03:00,1.50785,1.508,1.5066,1.50685,257400000.0
2009-01-26 17:04:00,1.50685,1.50725,1.50675,1.50725,291800000.0
2009-01-26 17:05:00,1.50725,1.50725,1.50655,1.50685,390300000.0
2009-01-26 17:06:00,1.50685,1.507,1.5064,1.50655,499200002.0
2009-01-26 17:07:00,1.50655,1.5067,1.50645,1.50655,666600002.0
2009-01-26 17:08:00,1.50655,1.50685,1.50655,1.50675,205600000.0
2009-01-26 17:09:00,1.5067,1.50715,1.50645,1.50705,192800000.0
2009-01-26 17:10:00,1.50705,1.5072,1.5068,1.50705,293400000.0
2009-01-26 17:11:00,1.5071,1.5072,1.50645,1.5069,216400000.0
2009-01-26 17:12:00,1.50675,1.50675,1.50645,1.5065,532200000.0
2009-01-26 17:13:00,1.5065,1.50715,1.50645,1.50685,204400000.0
2009-01-26 17:14:00,1.50685,1.50715,1.50665,1.50675,135000000.0
2009-01-26 17:15:00,1.50675,1.5073,1.5065,1.5071,128600000.0
2009-01-26 17:16:00,1.5071,1.50755,1.50705,1.50745,279200000.0
2009-01-26 17:17:00,1.5075,1.50785,1.5074,1.5076,207900000.0
2009-01-26 17:18:00,1.5076,1.5078,1.5071,1.5073,295400000.0
2009-01-26 17:19:00,1.50735,1.5079,1.5073,1.5077,256000000.0
2009-01-26 17:20:00,1.5077,1.508,1.50765,1.50775,261600000.0
2009-01-26 17:21:00,1.50775,1.5083,1.50755,1.50805,302800000.0
2009-01-26 17:22:00,1.5079,1.50815,1.50765,1.50805,228200000.0
2009-01-26 17:23:00,1.50805,1.50825,1.50795,1.5081,200800000.0
2009-01-26 17:24:00,1.5081,1.50835,1.5076,1.50815,299300001.0
2009-01-26 17:25:00,1.50805,1.50835,1.50785,1.50805,237700000.0
2009-01-26 17:26:00,1.50805,1.5087,1.50795,1.50855,203600000.0
2009-01-26 17:27:00,1.50855,1.5089,1.50855,1.5086,261800000.0
2009-01-26 17:28:00,1.5086,1.5089,1.50845,1.5086,228000000.0
2009-01-26 17:29:00,1.5086,1.50865,1.5084,1.5084,339400000.0
2009-01-26 17:30:00,1.50845,1.5089,1.50825,1.50885,456000000.0
2009-01-26 17:31:00,1.50885,1.50905,1.5086,1.50885,220600000.0
2009-01-26 17:32:00,1.50895,1.50895,1.50835,1.50855,327800000.0
2009-01-26 17:33:00,1.5085,1.50885,1.50845,1.50845,190200000.0
2009-01-26 17:34:00,1.5084,1.50865,1.5084,1.5084,204400000.0
2009-01-26 17:35:00,1.50835,1.50845,1.508,1.50845,182400000.0
2009-01-26 17:36:00,1.50845,1.50845,1.50745,1.5076,279000000.0
2009-01-26 17:37:00,1.5075,1.50775,1.5067,1.507,349000000.0
2009-01-26 17:38:00,1.507,1.50715,1.50675,1.50675,201000000.0
2009-01-26 17:39:00,1.5068,1.5068,1.50645,1.50665,260200000.0
2009-01-26 17:40:00,1.50665,1.50675,1.50635,1.5066,184000000.0
2009-01-26 17:41:00,1.50665,1.50665,1.50575,1.50575,151000000.0
2009-01-26 17:42:00,1.50575,1.5065,1.50575,1.50635,151400000.0
2009-01-26 17:43:00,1.50635,1.50655,1.50575,1.50615,453600000.0
2009-01-26 17:44:00,1.50615,1.50625,1.50515,1.50545,489200000.0
2009-01-26 17:45:00,1.50545,1.5057,1.50535,1.50555,360600000.0
2009-01-26 17:46:00,1.50555,1.50595,1.5055,1.5055,173400000.0
2009-01-26 17:47:00,1.50565,1.50615,1.50555,1.50555,269200000.0
2009-01-26 17:48:00,1.50555,1.5058,1.5055,1.5056,144200000.0
2009-01-26 17:49:00,1.5056,1.5057,1.5053,1.5054,213200000.0
2009-01-26 17:50:00,1.50535,1.50565,1.50525,1.50525,298200000.0
2009-01-26 17:51:00,1.50525,1.50565,1.50525,1.50555,396200000.0
2009-01-26 17:52:00,1.50555,1.5057,1.50545,1.50555,152000000.0
2009-01-26 17:53:00,1.50555,1.50555,1.50525,1.5053,257800000.0
2009-01-26 17:54:00,1.50535,1.50565,1.5049,1.50495,220400000.0
2009-01-26 17:55:00,1.50495,1.50535,1.50485,1.5052,158200000.0
2009-01-26 17:56:00,1.5052,1.50535,1.50505,1.5052,96400000.0
2009-01-26 17:57:00,1.50515,1.5054,1.50465,1.50465,167800000.0
2009-01-26 17:58:00,1.50465,1.5048,1.5045,1.50475,143200000.0
2009-01-26 17:59:00,1.50475,1.505,1.50455,1.505,214600000.0
2009-01-26 18:00:00,1.505,1.50525,1.50475,1.50485,280200000.0
2009-01-26 18:01:00,1.5045,1.5059,1.50445,1.50555,244600000.0
2009-01-26 18:02:00,1.50555,1.50555,1.505,1.5052,257400000.0
2009-01-26 18:03:00,1.5052,1.50555,1.50505,1.5051,380600000.0
2009-01-26 18:04:00,1.5052,1.50525,1.50495,1.50525,210400000.0
2009-01-26 18:05:00,1.50525,1.50565,1.505,1.50525,122000000.0
2009-01-26 18:06:00,1.5053,1.50535,1.50475,1.50485,161200000.0
2009-01-26 18:07:00,1.50485,1.50485,1.50415,1.5044,149800000.0
2009-01-26 18:08:00,1.50405,1.5044,1.50385,1.50385,146000000.0
2009-01-26 18:09:00,1.50385,1.5043,1.5038,1.50425,158200000.0
2009-01-26 18:10:00,1.5043,1.50445,1.50415,1.50415,99800000.0
2009-01-26 18:11:00,1.5042,1.5042,1.50385,1.50405,368000000.0
2009-01-26 18:12:00,1.50405,1.5045,1.50365,1.50425,223200000.0
2009-01-26 18:13:00,1.50425,1.5045,1.50415,1.50425,54400000.0
2009-01-26 18:14:00,1.5043,1.5043,1.5035,1.50415,360200000.0
2009-01-26 18:15:00,1.5042,1.5042,1.5035,1.50375,193300000.0
2009-01-26 18:16:00,1.50375,1.5044,1.5036,1.50385,181400000.0
2009-01-26 18:17:00,1.504,1.5045,1.504,1.5045,350500000.0
2009-01-26 18:18:00,1.50405,1.5044,1.50395,1.50405,279000000.0
2009-01-26 18:19:00,1.50405,1.50445,1.50345,1.504,218800000.0
2009-01-26 18:20:00,1.50395,1.5045,1.50375,1.50405,263100000.0
2009-01-26 18:21:00,1.50415,1.5045,1.50395,1.50435,204800000.0
2009-01-26 18:22:00,1.50435,1.50435,1.50415,1.5042,56000000.0
2009-01-26 18:23:00,1.50425,1.50465,1.50425,1.50465,84800000.0
2009-01-26 18:24:00,1.50465,1.50485,1.50445,1.50465,113600000.0
2009-01-26 18:25:00,1.50465,1.50495,1.5046,1.5048,77000000.0
2009-01-26 18:26:00,1.5049,1.50495,1.50455,1.5049,123200000.0
2009-01-26 18:27:00,1.5049,1.50505,1.5048,1.5049,97400000.0
2009-01-26 18:28:00,1.5048,1.5049,1.50345,1.5039,150200000.0
2009-01-26 18:29:00,1.5039,1.50415,1.50345,1.50345,237800001.0
2009-01-26 18:30:00,1.50345,1.50405,1.50345,1.50395,271800000.0
2009-01-26 18:31:00,1.50405,1.5042,1.5033,1.50345,157500000.0
2009-01-26 18:32:00,1.50345,1.5039,1.50345,1.5037,153400000.0
2009-01-26 18:33:00,1.5037,1.50385,1.5037,1.5038,63400000.0
2009-01-26 18:34:00,1.50385,1.505,1.50385,1.505,111100000.0
2009-01-26 18:35:00,1.50495,1.50525,1.5047,1.50525,127300000.0
2009-01-26 18:36:00,1.50515,1.50515,1.5042,1.5045,259000000.0
2009-01-26 18:37:00,1.5045,1.50515,1.50445,1.50515,171600000.0
2009-01-26 18:38:00,1.50515,1.50605,1.50445,1.5045,241600000.0
2009-01-26 18:39:00,1.5045,1.50465,1.50355,1.504,227800000.0
2009-01-26 18:40:00,1.50405,1.5043,1.50375,1.5039,224600000.0
2009-01-26 18:41:00,1.50395,1.50505,1.50395,1.50475,198200000.0
2009-01-26 18:42:00,1.5048,1.50535,1.50435,1.50465,218400000.0
2009-01-26 18:43:00,1.50465,1.5051,1.50465,1.50485,433600000.0
2009-01-26 18:44:00,1.50485,1.50575,1.50485,1.5057,293800000.0
2009-01-26 18:45:00,1.5057,1.50585,1.50505,1.50535,192200000.0
2009-01-26 18:46:00,1.50535,1.5055,1.5051,1.5052,125800000.0
2009-01-26 18:47:00,1.5053,1.50585,1.5052,1.50555,176400000.0
2009-01-26 18:48:00,1.50555,1.5057,1.50505,1.5051,236400000.0
2009-01-26 18:49:00,1.5051,1.5055,1.50485,1.50495,147200000.0
2009-01-26 18:50:00,1.5049,1.50525,1.50475,1.50525,159400000.0
2009-01-26 18:51:00,1.50525,1.50535,1.50495,1.50525,168200000.0
2009-01-26 18:52:00,1.50525,1.50565,1.50515,1.50545,101200000.0
2009-01-26 18:53:00,1.50545,1.50545,1.50475,1.50505,91800000.0
2009-01-26 18:54:00,1.50505,1.50545,1.505,1.50515,87800000.0
2009-01-26 18:55:00,1.50515,1.50565,1.50515,1.50545,237800000.0
2009-01-26 18:56:00,1.5054,1.50545,1.505,1.50505,240200000.0
2009-01-26 18:57:00,1.50505,1.50515,1.50505,1.50515,131600000.0
2009-01-26 18:58:00,1.50515,1.50525,1.50505,1.50505,208000000.0
2009-01-26 18:59:00,1.50495,1.50505,1.50485,1.5049,159600000.0
2009-01-26 19:00:00,1.5049,1.50505,1.50475,1.50485,235600000.0
2009-01-26 19:01:00,1.505,1.5052,1.50445,1.5047,155699999.0
2009-01-26 19:02:00,1.5047,1.5054,1.5046,1.50505,119800000.0
2009-01-26 19:03:00,1.50505,1.50605,1.50505,1.5058,125600000.0
2009-01-26 19:04:00,1.50575,1.506,1.5055,1.50565,262400000.0
2009-01-26 19:05:00,1.50565,1.50565,1.50545,1.50555,128800000.0
2009-01-26 19:06:00,1.50555,1.5057,1.50545,1.50545,104200000.0
2009-01-26 19:07:00,1.50545,1.50545,1.5053,1.50535,58600000.0
2009-01-26 19:08:00,1.50535,1.50565,1.50525,1.50525,147800000.0
2009-01-26 19:09:00,1.5051,1.50525,1.5044,1.50455,129800000.0
2009-01-26 19:10:00,1.50455,1.50485,1.50425,1.5048,174000000.0
2009-01-26 19:11:00,1.5048,1.50485,1.5048,1.50485,61800000.0
2009-01-26 19:12:00,1.50485,1.50485,1.50485,1.50485,138800000.0
2009-01-26 19:13:00,1.50485,1.505,1.5046,1.50475,218000000.0
2009-01-26 19:14:00,1.50475,1.50475,1.50465,1.5047,64000000.0
2009-01-26 19:15:00,1.50465,1.50555,1.50465,1.5053,219800000.0
2009-01-26 19:16:00,1.50525,1.50575,1.50455,1.5057,365200000.0
2009-01-26 19:17:00,1.5057,1.50575,1.5051,1.5056,195400000.0
2009-01-26 19:18:00,1.5057,1.5057,1.50465,1.5047,368400000.0
2009-01-26 19:19:00,1.50475,1.50535,1.5043,1.5047,339800000.0
2009-01-26 19:20:00,1.50465,1.50475,1.5042,1.5045,164600000.0
2009-01-26 19:21:00,1.5046,1.50505,1.5045,1.50495,276400000.0
2009-01-26 19:22:00,1.50495,1.50575,1.50465,1.50505,332800000.0
2009-01-26 19:23:00,1.50505,1.5052,1.50485,1.50485,127400000.0
2009-01-26 19:24:00,1.50485,1.50485,1.5044,1.5047,63400000.0
2009-01-26 19:25:00,1.5047,1.50485,1.50465,1.50465,172400000.0
2009-01-26 19:26:00,1.50475,1.50475,1.50465,1.50465,53400000.0
2009-01-26 19:27:00,1.50465,1.50495,1.50465,1.50485,55800000.0
2009-01-26 19:28:00,1.50485,1.5049,1.50475,1.50475,36200000.0
2009-01-26 19:29:00,1.50475,1.505,1.50475,1.50495,112000000.0
2009-01-26 19:30:00,1.50495,1.50505,1.50465,1.5048,152600000.0
2009-01-26 19:31:00,1.50485,1.5049,1.5045,1.5047,175000000.0
2009-01-26 19:32:00,1.5047,1.5049,1.5042,1.50435,268200000.0
2009-01-26 19:33:00,1.50435,1.50465,1.5043,1.50465,267400000.0
2009-01-26 19:34:00,1.50465,1.50465,1.50405,1.5045,218400000.0
2009-01-26 19:35:00,1.50445,1.5045,1.5041,1.50415,386000000.0
2009-01-26 19:36:00,1.50405,1.50435,1.5034,1.50435,184200000.0
2009-01-26 19:37:00,1.5044,1.50465,1.50385,1.50385,114600000.0
2009-01-26 19:38:00,1.50385,1.50395,1.50355,1.50365,76600000.0
2009-01-26 19:39:00,1.50355,1.50365,1.50355,1.5036,112600000.0
2009-01-26 19:40:00,1.5036,1.50405,1.5036,1.5036,180000000.0
2009-01-26 19:41:00,1.50365,1.50435,1.50365,1.5042,183000000.0
2009-01-26 19:42:00,1.5042,1.50435,1.504,1.5041,165400000.0
2009-01-26 19:43:00,1.504,1.50425,1.50395,1.50395,292400000.0
2009-01-26 19:44:00,1.50395,1.50415,1.5036,1.5039,88600000.0
2009-01-26 19:45:00,1.50395,1.5043,1.50385,1.50425,147600000.0
2009-01-26 19:46:00,1.50425,1.5044,1.50385,1.50395,82800000.0
2009-01-26 19:47:00,1.5039,1.5041,1.5038,1.50395,120000000.0
2009-01-26 19:48:00,1.50395,1.504,1.50365,1.5037,192200000.0
2009-01-26 19:49:00,1.5037,1.50375,1.50365,1.50365,257800000.0
2009-01-26 19:50:00,1.5037,1.5037,1.5036,1.50365,116400000.0
2009-01-26 19:51:00,1.50365,1.50365,1.50345,1.50345,202200000.0
2009-01-26 19:52:00,1.50345,1.50345,1.50345,1.50345,45000000.0
2009-01-26 19:53:00,1.50345,1.50355,1.5032,1.50345,68500000.0
2009-01-26 19:54:00,1.50345,1.5043,1.50345,1.50375,179200000.0
2009-01-26 19:55:00,1.5038,1.50435,1.5033,1.50435,354400000.0
2009-01-26 19:56:00,1.5043,1.50465,1.5038,1.5041,253900000.0
2009-01-26 19:57:00,1.5043,1.5043,1.5033,1.50375,115400000.0
2009-01-26 19:58:00,1.50385,1.504,1.503,1.5033,196000000.0
2009-01-26 19:59:00,1.50335,1.50345,1.50145,1.5017,339700000.0
2009-01-26 20:00:00,1.50175,1.50225,1.50175,1.50225,261800000.0
2009-01-26 20:01:00,1.50225,1.50245,1.5014,1.5022,176200000.0
2009-01-26 20:02:00,1.5022,1.5022,1.50015,1.5008,248500000.0
2009-01-26 20:03:00,1.5011,1.50165,1.50065,1.50065,195600000.0
2009-01-26 20:04:00,1.50065,1.50235,1.5003,1.50215,161800000.0
2009-01-26 20:05:00,1.50215,1.5022,1.5013,1.50155,191000000.0
2009-01-26 20:06:00,1.50155,1.50155,1.4998,1.5008,223600000.0
2009-01-26 20:07:00,1.5008,1.50115,1.5001,1.5009,180600000.0
2009-01-26 20:08:00,1.5009,1.501,1.50035,1.501,156200000.0
2009-01-26 20:09:00,1.5011,1.50135,1.50095,1.5012,118200000.0
2009-01-26 20:10:00,1.50115,1.50135,1.50095,1.5011,116600000.0
2009-01-26 20:11:00,1.50105,1.50105,1.50025,1.50025,184200000.0
2009-01-26 20:12:00,1.50025,1.50085,1.4994,1.4999,208300000.0
2009-01-26 20:13:00,1.4999,1.50045,1.4999,1.5003,126800000.0
2009-01-26 20:14:00,1.50025,1.5003,1.49975,1.49985,220400000.0
2009-01-26 20:15:00,1.4999,1.5004,1.49955,1.5004,145800000.0
2009-01-26 20:16:00,1.50005,1.5006,1.50005,1.50045,131200000.0
2009-01-26 20:17:00,1.5004,1.50055,1.50015,1.50015,195800000.0
2009-01-26 20:18:00,1.50015,1.50055,1.50015,1.50055,116600000.0
2009-01-26 20:19:00,1.50055,1.50065,1.50025,1.50035,61400000.0
2009-01-26 20:20:00,1.50025,1.50045,1.5002,1.50025,134000000.0
2009-01-26 20:21:00,1.5002,1.50075,1.5002,1.5006,138800000.0
2009-01-26 20:22:00,1.50065,1.5007,1.5003,1.5003,136400000.0
2009-01-26 20:23:00,1.5003,1.50075,1.50025,1.5007,150400000.0
2009-01-26 20:24:00,1.50075,1.50115,1.50025,1.5009,199000000.0
2009-01-26 20:25:00,1.5009,1.501,1.5007,1.50095,109000000.0
2009-01-26 20:26:00,1.5009,1.5018,1.50065,1.5016,262800000.0
2009-01-26 20:27:00,1.5016,1.5016,1.5014,1.50145,270000000.0
2009-01-26 20:28:00,1.50145,1.5015,1.50105,1.5011,264200000.0
2009-01-26 20:29:00,1.5011,1.5013,1.50105,1.5013,134200000.0
2009-01-26 20:30:00,1.5012,1.50145,1.501,1.5011,203400000.0
2009-01-26 20:31:00,1.5011,1.5012,1.5009,1.50115,191600000.0
2009-01-26 20:32:00,1.5011,1.50115,1.50065,1.50065,139000000.0
2009-01-26 20:33:00,1.5007,1.50095,1.50055,1.50055,180000000.0
2009-01-26 20:34:00,1.50055,1.50055,1.4999,1.50005,298400000.0
2009-01-26 20:35:00,1.5,1.50005,1.49955,1.4996,141800000.0
2009-01-26 20:36:00,1.49965,1.49965,1.4996,1.4996,9200000.0
2009-01-26 20:37:00,1.49975,1.49975,1.49955,1.49965,58000000.0
2009-01-26 20:38:00,1.49965,1.49985,1.49945,1.49945,128800000.0
2009-01-26 20:39:00,1.49945,1.49945,1.49925,1.49945,310600000.0
2009-01-26 20:40:00,1.49945,1.50005,1.4994,1.49975,207600000.0
2009-01-26 20:41:00,1.49965,1.50005,1.49955,1.50005,248000000.0
2009-01-26 20:42:00,1.50005,1.50005,1.4997,1.49995,191200000.0
2009-01-26 20:43:00,1.49995,1.49995,1.49935,1.49955,209800000.0
2009-01-26 20:44:00,1.4997,1.50025,1.4997,1.50015,90200000.0
2009-01-26 20:45:00,1.50015,1.50035,1.50015,1.50035,54000000.0
2009-01-26 20:46:00,1.50025,1.50025,1.4996,1.49985,139400000.0
2009-01-26 20:47:00,1.49975,1.49985,1.4994,1.49955,191400000.0
2009-01-26 20:48:00,1.49955,1.49965,1.499,1.49935,235000000.0
2009-01-26 20:49:00,1.49945,1.49985,1.49915,1.49945,271000000.0
2009-01-26 20:50:00,1.49945,1.49955,1.4991,1.4991,236600000.0
2009-01-26 20:51:00,1.4991,1.49935,1.499,1.4993,274000000.0
2009-01-26 20:52:00,1.4993,1.4993,1.4985,1.4987,114800000.0
2009-01-26 20:53:00,1.4988,1.499,1.4987,1.499,153800000.0
2009-01-26 20:54:00,1.499,1.4994,1.4988,1.49905,213400000.0
2009-01-26 20:55:00,1.49905,1.49925,1.4989,1.4989,182600000.0
2009-01-26 20:56:00,1.4989,1.49895,1.4989,1.4989,79000000.0
2009-01-26 20:57:00,1.4989,1.499,1.49855,1.49885,155800000.0
2009-01-26 20:58:00,1.49885,1.4995,1.49885,1.49905,150600000.0
2009-01-26 20:59:00,1.49905,1.49925,1.49895,1.49915,149000000.0
2009-01-26 21:00:00,1.49905,1.49915,1.49855,1.49885,111000000.0
2009-01-26 21:01:00,1.49885,1.49895,1.49855,1.49865,124800000.0
2009-01-26 21:02:00,1.49875,1.49885,1.4981,1.49815,192000000.0
2009-01-26 21:03:00,1.49815,1.4985,1.49805,1.49825,153200000.0
2009-01-26 21:04:00,1.49825,1.4983,1.49805,1.49815,234600000.0
2009-01-26 21:05:00,1.49815,1.49825,1.49805,1.49825,84800000.0
2009-01-26 21:06:00,1.4981,1.4982,1.4974,1.4975,191400000.0
2009-01-26 21:07:00,1.49755,1.4977,1.4975,1.4977,117600000.0
2009-01-26 21:08:00,1.49765,1.49765,1.49705,1.49705,151400000.0
2009-01-26 21:09:00,1.4972,1.4972,1.497,1.497,32800000.0
2009-01-26 21:10:00,1.4971,1.49715,1.49605,1.49615,184100000.0
2009-01-26 21:11:00,1.4964,1.49655,1.49555,1.49595,323200000.0
2009-01-26 21:12:00,1.49595,1.49615,1.4955,1.49555,190300000.0
2009-01-26 21:13:00,1.49555,1.49615,1.49535,1.496,243500000.0
2009-01-26 21:14:00,1.4959,1.49665,1.4956,1.4964,165800000.0
2009-01-26 21:15:00,1.4964,1.4965,1.4959,1.49635,220600000.0
2009-01-26 21:16:00,1.4965,1.4966,1.49555,1.49565,336000000.0
2009-01-26 21:17:00,1.49565,1.49615,1.49545,1.4959,239200000.0
2009-01-26 21:18:00,1.4959,1.49605,1.4955,1.4958,195600000.0
2009-01-26 21:19:00,1.49575,1.4961,1.4954,1.49585,216000000.0
2009-01-26 21:20:00,1.49585,1.4964,1.4956,1.49635,124400000.0
2009-01-26 21:21:00,1.49635,1.4964,1.4962,1.49625,51000000.0
2009-01-26 21:22:00,1.49625,1.49635,1.49615,1.49625,166800000.0
2009-01-26 21:23:00,1.49625,1.4963,1.49605,1.49605,77000000.0
2009-01-26 21:24:00,1.49605,1.49605,1.4959,1.49605,72000000.0
2009-01-26 21:25:00,1.49605,1.49675,1.49605,1.4967,98600000.0
2009-01-26 21:26:00,1.4967,1.49695,1.4962,1.49675,118600000.0
2009-01-26 21:27:00,1.4965,1.49725,1.4963,1.497,218400000.0
2009-01-26 21:28:00,1.49695,1.49695,1.4961,1.4964,316200000.0
2009-01-26 21:29:00,1.4964,1.49655,1.496,1.49625,179400000.0
2009-01-26 21:30:00,1.49625,1.49635,1.4962,1.49625,59600000.0
2009-01-26 21:31:00,1.49635,1.49635,1.49625,1.49625,96400000.0
2009-01-26 21:32:00,1.49625,1.4963,1.49595,1.4963,220600000.0
2009-01-26 21:33:00,1.49625,1.49635,1.4958,1.4959,201900000.0
2009-01-26 21:34:00,1.4959,1.4959,1.4954,1.4955,75000000.0
2009-01-26 21:35:00,1.4956,1.49575,1.49545,1.4955,172600000.0
2009-01-26 21:36:00,1.4955,1.49555,1.49525,1.49555,205800000.0
2009-01-26 21:37:00,1.49555,1.49615,1.49555,1.49585,201900000.0
2009-01-26 21:38:00,1.4958,1.496,1.49545,1.496,98000000.0
2009-01-26 21:39:00,1.496,1.49615,1.4958,1.49615,246400000.0
2009-01-26 21:40:00,1.49615,1.49635,1.49605,1.4962,80600000.0
2009-01-26 21:41:00,1.49615,1.4963,1.49585,1.49605,77800000.0
2009-01-26 21:42:00,1.49615,1.49655,1.49605,1.49635,100600000.0
2009-01-26 21:43:00,1.4963,1.4967,1.4963,1.49655,130400000.0
2009-01-26 21:44:00,1.49655,1.49675,1.4964,1.49655,69600000.0
2009-01-26 21:45:00,1.49655,1.4966,1.49655,1.4966,32200000.0
2009-01-26 21:46:00,1.49675,1.49715,1.4965,1.49695,147000000.0
2009-01-26 21:47:00,1.49695,1.4971,1.4967,1.4967,101800000.0
2009-01-26 21:48:00,1.4967,1.498,1.4967,1.4979,132400000.0
2009-01-26 21:49:00,1.4978,1.49825,1.49755,1.4981,207000000.0
2009-01-26 21:50:00,1.4981,1.49835,1.4968,1.4973,173800000.0
2009-01-26 21:51:00,1.4973,1.4975,1.49705,1.49725,114200000.0
2009-01-26 21:52:00,1.4972,1.4976,1.4972,1.49745,62000000.0
2009-01-26 21:53:00,1.49755,1.4979,1.49755,1.49775,154400000.0
2009-01-26 21:54:00,1.49775,1.4979,1.49755,1.4976,86400000.0
2009-01-26 21:55:00,1.49775,1.49795,1.49755,1.49785,149600000.0
2009-01-26 21:56:00,1.49795,1.49795,1.49745,1.49745,85800000.0
2009-01-26 21:57:00,1.49745,1.49785,1.4974,1.4975,168200000.0
2009-01-26 21:58:00,1.4976,1.49805,1.4975,1.4977,314800000.0
2009-01-26 21:59:00,1.4977,1.498,1.4977,1.498,49800000.0
2009-01-26 22:00:00,1.49795,1.4982,1.49705,1.49795,250100000.0
2009-01-26 22:01:00,1.4979,1.4982,1.49765,1.498,225800000.0
2009-01-26 22:02:00,1.498,1.4983,1.4979,1.4981,69800000.0
2009-01-26 22:03:00,1.49825,1.4986,1.49805,1.4982,119000000.0
2009-01-26 22:04:00,1.4983,1.4983,1.49815,1.49825,59000000.0
2009-01-26 22:05:00,1.49825,1.4988,1.49775,1.49775,232000000.0
2009-01-26 22:06:00,1.49815,1.4988,1.49805,1.49815,98000000.0
2009-01-26 22:07:00,1.4981,1.4985,1.49755,1.49815,124600000.0
2009-01-26 22:08:00,1.4981,1.49815,1.4978,1.4979,117200000.0
2009-01-26 22:09:00,1.49795,1.4984,1.4978,1.4983,97600000.0
2009-01-26 22:10:00,1.4984,1.499,1.4982,1.49825,174000000.0
2009-01-26 22:11:00,1.49825,1.49965,1.49815,1.4996,145200000.0
2009-01-26 22:12:00,1.4996,1.4996,1.49895,1.49905,78400000.0
2009-01-26 22:13:00,1.499,1.49905,1.4977,1.4979,84000000.0
2009-01-26 22:14:00,1.49805,1.4986,1.4978,1.4986,72800000.0
2009-01-26 22:15:00,1.4986,1.4988,1.49815,1.4984,71600000.0
2009-01-26 22:16:00,1.4984,1.4985,1.49825,1.49845,64400000.0
2009-01-26 22:17:00,1.49835,1.49905,1.4983,1.49895,60000000.0
2009-01-26 22:18:00,1.49895,1.49895,1.49785,1.49835,97200000.0
2009-01-26 22:19:00,1.4982,1.4983,1.4979,1.4981,110400000.0
2009-01-26 22:20:00,1.4981,1.4989,1.49805,1.4989,139000000.0
2009-01-26 22:21:00,1.4989,1.49915,1.49845,1.4985,106000000.0
2009-01-26 22:22:00,1.4985,1.4985,1.4974,1.498,113300000.0
2009-01-26 22:23:00,1.4981,1.4981,1.49705,1.49705,187600000.0
2009-01-26 22:24:00,1.4971,1.4975,1.4968,1.49705,121600000.0
2009-01-26 22:25:00,1.49705,1.4975,1.49695,1.49695,118200000.0
2009-01-26 22:26:00,1.4971,1.49735,1.4968,1.4968,154400000.0
2009-01-26 22:27:00,1.4969,1.49815,1.4969,1.49795,199200000.0
2009-01-26 22:28:00,1.4979,1.4984,1.4974,1.4984,123400000.0
2009-01-26 22:29:00,1.4984,1.49855,1.4974,1.4976,107000000.0
2009-01-26 22:30:00,1.4976,1.49835,1.4975,1.49775,178000000.0
2009-01-26 22:31:00,1.4978,1.49825,1.49755,1.4978,101800000.0
2009-01-26 22:32:00,1.4977,1.4977,1.4973,1.4974,75000000.0
2009-01-26 22:33:00,1.49745,1.4975,1.497,1.4975,133800000.0
2009-01-26 22:34:00,1.4976,1.498,1.49725,1.4976,115600000.0
2009-01-26 22:35:00,1.4976,1.49795,1.4975,1.49795,93200000.0
2009-01-26 22:36:00,1.49795,1.498,1.4978,1.4978,47800000.0
2009-01-26 22:37:00,1.4978,1.49805,1.4978,1.498,52800000.0
2009-01-26 22:38:00,1.498,1.4981,1.49785,1.49785,71400000.0
2009-01-26 22:39:00,1.49785,1.49805,1.49735,1.4974,82800000.0
2009-01-26 22:40:00,1.4974,1.49755,1.49685,1.497,123200000.0
2009-01-26 22:41:00,1.497,1.4973,1.49675,1.49675,156000000.0
2009-01-26 22:42:00,1.49675,1.49695,1.4964,1.4966,105600000.0
2009-01-26 22:43:00,1.4966,1.4966,1.49625,1.4963,66600000.0
2009-01-26 22:44:00,1.49625,1.4967,1.49595,1.4964,109600000.0
2009-01-26 22:45:00,1.4964,1.49775,1.49625,1.49775,116600000.0
2009-01-26 22:46:00,1.4979,1.4979,1.4972,1.49735,79200000.0
2009-01-26 22:47:00,1.4974,1.49765,1.49735,1.4976,90000000.0
2009-01-26 22:48:00,1.4975,1.49775,1.4975,1.4976,98800000.0
2009-01-26 22:49:00,1.49775,1.498,1.49775,1.498,84200000.0
2009-01-26 22:50:00,1.49785,1.49805,1.4975,1.4976,44200000.0
2009-01-26 22:51:00,1.49765,1.49765,1.49695,1.4972,66200000.0
2009-01-26 22:52:00,1.49705,1.4975,1.49695,1.49705,125600000.0
2009-01-26 22:53:00,1.4971,1.4974,1.49705,1.4974,57200000.0
2009-01-26 22:54:00,1.4974,1.49805,1.4974,1.49805,86200000.0
2009-01-26 22:55:00,1.49815,1.49845,1.49815,1.4984,73800000.0
2009-01-26 22:56:00,1.4984,1.4985,1.49835,1.49845,34600000.0
2009-01-26 22:57:00,1.4985,1.49865,1.49805,1.4982,83800000.0
2009-01-26 22:58:00,1.49815,1.49825,1.49785,1.49785,45600000.0
2009-01-26 22:59:00,1.4978,1.4979,1.4976,1.4976,39600000.0
2009-01-26 23:00:00,1.49765,1.4977,1.4971,1.49715,79800000.0
2009-01-26 23:01:00,1.49715,1.49715,1.49675,1.4968,161200000.0
2009-01-26 23:02:00,1.4967,1.497,1.49665,1.49675,80400000.0
2009-01-26 23:03:00,1.49675,1.49735,1.49675,1.49735,40800000.0
2009-01-26 23:04:00,1.49755,1.49925,1.49755,1.4989,76800000.0
2009-01-26 23:05:00,1.49895,1.499,1.49825,1.49855,117000000.0
2009-01-26 23:06:00,1.4985,1.49915,1.49785,1.49915,85900000.0
2009-01-26 23:07:00,1.4992,1.49935,1.49845,1.4986,132800000.0
2009-01-26 23:08:00,1.4986,1.49895,1.49855,1.4988,78600000.0
2009-01-26 23:09:00,1.49875,1.49925,1.4986,1.4991,67800000.0
2009-01-26 23:10:00,1.49925,1.4994,1.4988,1.49925,98200000.0
2009-01-26 23:11:00,1.49925,1.49925,1.4989,1.49905,9000000.0
2009-01-26 23:12:00,1.49905,1.49905,1.49875,1.49885,8000000.0
2009-01-26 23:13:00,1.4989,1.4991,1.49845,1.4988,51600000.0
2009-01-26 23:14:00,1.49885,1.49885,1.49765,1.4984,48800000.0
2009-01-26 23:15:00,1.4984,1.4984,1.498,1.49815,28200000.0
2009-01-26 23:16:00,1.4981,1.49835,1.498,1.49825,9600000.0
2009-01-26 23:17:00,1.4982,1.4982,1.4981,1.4981,3000000.0
2009-01-26 23:18:00,1.49815,1.49825,1.4981,1.49825,13400000.0
2009-01-26 23:19:00,1.4983,1.49865,1.4982,1.49865,11600000.0
2009-01-26 23:20:00,1.4984,1.4984,1.4983,1.4983,5000000.0
2009-01-26 23:21:00,1.49835,1.499,1.4983,1.499,73000000.0
2009-01-26 23:22:00,1.4989,1.4989,1.49875,1.49885,26400000.0
2009-01-26 23:23:00,1.49885,1.499,1.4984,1.49845,16800000.0
2009-01-26 23:24:00,1.4984,1.49845,1.4984,1.4984,5000000.0
2009-01-26 23:25:00,1.49835,1.49845,1.49835,1.49835,5000000.0
2009-01-26 23:26:00,1.49835,1.4985,1.49795,1.49815,67200000.0
2009-01-26 23:27:00,1.49815,1.4991,1.4981,1.4983,115800000.0
2009-01-26 23:28:00,1.49835,1.4985,1.49835,1.49845,13000000.0
2009-01-26 23:29:00,1.49845,1.49865,1.49835,1.49835,42200000.0
2009-01-26 23:30:00,1.49835,1.4985,1.498,1.49845,30000000.0
2009-01-26 23:31:00,1.49815,1.4988,1.49815,1.4987,32200000.0
2009-01-26 23:32:00,1.4987,1.49925,1.49865,1.49925,26000000.0
2009-01-26 23:33:00,1.4993,1.49935,1.4993,1.49935,14000000.0
2009-01-26 23:34:00,1.49935,1.4994,1.4992,1.49935,59400000.0
2009-01-26 23:35:00,1.49935,1.49935,1.499,1.499,24600000.0
2009-01-26 23:36:00,1.4991,1.4991,1.4987,1.4989,20600000.0
2009-01-26 23:37:00,1.49876,1.49883,1.49836,1.49868,28600000.0
2009-01-26 23:38:00,1.49872,1.49872,1.4985,1.49861,21800000.0
2009-01-26 23:39:00,1.499,1.4992,1.499,1.4992,14800000.0
2009-01-26 23:40:00,1.4993,1.4994,1.49925,1.49935,12200000.0
2009-01-26 23:41:00,1.4993,1.49935,1.4992,1.4993,17000000.0
2009-01-26 23:42:00,1.4993,1.4993,1.49905,1.49915,20000000.0
2009-01-26 23:43:00,1.4991,1.49915,1.499,1.499,25800000.0
2009-01-26 23:44:00,1.499,1.49915,1.4988,1.4988,15400000.0
2009-01-26 23:45:00,1.49875,1.4997,1.49875,1.4994,39200000.0
2009-01-26 23:46:00,1.4994,1.4997,1.4993,1.49945,38800000.0
2009-01-26 23:47:00,1.49945,1.49945,1.49915,1.4992,61200000.0
2009-01-26 23:48:00,1.49915,1.4992,1.49915,1.4992,46800000.0
2009-01-26 23:49:00,1.4992,1.4992,1.49915,1.4992,23200000.0
2009-01-26 23:50:00,1.4992,1.49975,1.4992,1.4997,100200000.0
2009-01-26 23:51:00,1.49965,1.49975,1.499,1.49965,48200000.0
2009-01-26 23:52:00,1.49965,1.49975,1.49965,1.49975,7800000.0
2009-01-26 23:53:00,1.4999,1.4999,1.4999,1.4999,1000000.0
2009-01-26 23:54:00,1.49995,1.49995,1.49995,1.49995,1000000.0
2009-01-26 23:55:00,1.49995,1.49995,1.49955,1.4997,16000000.0
2009-01-26 23:56:00,1.4998,1.49985,1.49965,1.49975,9400000.0
2009-01-26 23:57:00,1.4996,1.49995,1.4996,1.4998,96600000.0
2009-01-26 23:58:00,1.49975,1.49995,1.4997,1.4998,85200000.0
2009-01-26 23:59:00,1.4998,1.49985,1.49975,1.4998,14600000.0
2009-01-27 00:00:00,1.4998,1.4998,1.4995,1.49965,22000000.0
2009-01-27 00:01:00,1.49906,1.49935,1.49906,1.49932,41600000.0
2009-01-27 00:02:00,1.49905,1.49965,1.49905,1.49965,18800000.0
2009-01-27 00:03:00,1.4997,1.4997,1.49935,1.49955,33000000.0
2009-01-27 00:04:00,1.4996,1.4996,1.4994,1.4994,8000000.0
2009-01-27 00:05:00,1.4995,1.49955,1.49925,1.49925,4000000.0
2009-01-27 00:06:00,1.4994,1.4996,1.49925,1.49935,14600000.0
2009-01-27 00:07:00,1.4993,1.4996,1.4993,1.49955,23000000.0
2009-01-27 00:08:00,1.4995,1.49965,1.49945,1.49955,24600000.0
2009-01-27 00:09:00,1.49965,1.49985,1.4996,1.49985,12200000.0
2009-01-27 00:10:00,1.4997,1.50015,1.4994,1.4994,17600000.0
2009-01-27 00:11:00,1.4995,1.50045,1.49905,1.4997,128800000.0
2009-01-27 00:12:00,1.4997,1.4998,1.49905,1.4994,87400000.0
2009-01-27 00:13:00,1.4995,1.4996,1.4989,1.4993,65400000.0
2009-01-27 00:14:00,1.4993,1.4995,1.4993,1.49935,34200000.0
2009-01-27 00:15:00,1.4993,1.5,1.49915,1.49915,72400000.0
2009-01-27 00:16:00,1.49965,1.50025,1.49965,1.50025,13800000.0
2009-01-27 00:17:00,1.50025,1.50045,1.49945,1.5004,30600000.0
2009-01-27 00:18:00,1.5004,1.5004,1.49945,1.4996,15200000.0
2009-01-27 00:19:00,1.4997,1.4997,1.4995,1.4996,15000000.0
2009-01-27 00:20:00,1.5003,1.50075,1.5003,1.50045,26000000.0
2009-01-27 00:21:00,1.50045,1.50065,1.50025,1.50065,15000000.0
2009-01-27 00:22:00,1.50065,1.50065,1.50055,1.5006,12000000.0
2009-01-27 00:23:00,1.5006,1.50075,1.50025,1.50065,52000000.0
2009-01-27 00:24:00,1.5006,1.5007,1.49965,1.50055,63000000.0
2009-01-27 00:25:00,1.5006,1.50065,1.5005,1.50065,41000000.0
2009-01-27 00:26:00,1.50055,1.5017,1.50045,1.5017,39800000.0
2009-01-27 00:27:00,1.5016,1.5016,1.49875,1.49985,108900000.0
2009-01-27 00:28:00,1.5,1.5002,1.4988,1.4991,45900000.0
2009-01-27 00:29:00,1.4995,1.4995,1.4995,1.4995,6000000.0
2009-01-27 00:30:00,1.4995,1.4995,1.4995,1.4995,13200000.0
2009-01-27 00:31:00,1.4995,1.5,1.4995,1.5,46600000.0
2009-01-27 00:32:00,1.50015,1.50045,1.50015,1.50045,35200000.0
2009-01-27 00:33:00,1.50045,1.501,1.4997,1.501,152600000.0
2009-01-27 00:34:00,1.501,1.501,1.5003,1.5003,19400000.0
2009-01-27 00:35:00,1.5004,1.50095,1.49945,1.5007,140000000.0
2009-01-27 00:36:00,1.50055,1.5006,1.4997,1.5,51800000.0
2009-01-27 00:37:00,1.49995,1.5,1.49975,1.4998,21000000.0
2009-01-27 00:38:00,1.49956,1.50017,1.49942,1.49979,23400000.0
2009-01-27 00:39:00,1.4998,1.4998,1.49965,1.49965,17600000.0
2009-01-27 00:40:00,1.49965,1.4999,1.49965,1.4999,12200000.0
2009-01-27 00:41:00,1.4999,1.4999,1.4998,1.4999,5000000.0
2009-01-27 00:42:00,1.4999,1.49995,1.4998,1.4999,12000000.0
2009-01-27 00:43:00,1.4999,1.4999,1.49975,1.4998,15000000.0
2009-01-27 00:44:00,1.49975,1.49975,1.4991,1.49935,14000000.0
2009-01-27 00:45:00,1.4994,1.4994,1.49935,1.49935,4000000.0
2009-01-27 00:46:00,1.49935,1.49955,1.49935,1.4995,7000000.0
2009-01-27 00:47:00,1.49955,1.49955,1.4995,1.49955,5000000.0
2009-01-27 00:48:00,1.4997,1.49995,1.4997,1.4999,16000000.0
2009-01-27 00:49:00,1.49995,1.49995,1.4998,1.49985,5000000.0
2009-01-27 00:50:00,1.4991,1.49995,1.4991,1.4999,13800000.0
2009-01-27 00:51:00,1.4998,1.4999,1.4998,1.4999,9000000.0
2009-01-27 00:52:00,1.4998,1.4998,1.4998,1.4998,2000000.0
2009-01-27 00:53:00,1.49905,1.49905,1.49905,1.49905,1000000.0
2009-01-27 00:54:00,1.4991,1.49975,1.4991,1.4996,11000000.0
2009-01-27 00:55:00,1.49895,1.4994,1.49895,1.4994,2000000.0
2009-01-27 00:56:00,1.49895,1.49895,1.49895,1.49895,1000000.0
2009-01-27 00:57:00,1.49945,1.49955,1.49945,1.49955,3000000.0
2009-01-27 00:58:00,1.49955,1.49955,1.4994,1.49945,8000000.0
2009-01-27 00:59:00,1.49935,1.49935,1.499,1.499,55400000.0
2009-01-27 01:00:00,1.499,1.4992,1.499,1.4992,68800000.0
2009-01-27 01:01:00,1.49915,1.50005,1.499,1.50005,49600000.0
2009-01-27 01:02:00,1.50005,1.5001,1.4999,1.50005,48200000.0
2009-01-27 01:03:00,1.5,1.5004,1.5,1.5003,59800000.0
2009-01-27 01:04:00,1.5004,1.5005,1.4998,1.4999,56000000.0
2009-01-27 01:05:00,1.4999,1.5,1.4995,1.4999,50600000.0
2009-01-27 01:06:00,1.49995,1.5001,1.49975,1.5001,52000000.0
2009-01-27 01:07:00,1.50005,1.5002,1.4999,1.4999,64800000.0
2009-01-27 01:08:00,1.49995,1.49995,1.49985,1.4999,28000000.0
2009-01-27 01:09:00,1.4999,1.49995,1.4999,1.4999,24000000.0
2009-01-27 01:10:00,1.4999,1.49995,1.4998,1.4999,16600000.0
2009-01-27 01:11:00,1.4999,1.5,1.4998,1.4999,18200000.0
2009-01-27 01:12:00,1.49985,1.49995,1.49985,1.49995,7000000.0
2009-01-27 01:13:00,1.49995,1.49995,1.4999,1.4999,15000000.0
2009-01-27 01:14:00,1.4999,1.49995,1.4999,1.4999,5000000.0
2009-01-27 01:15:00,1.49995,1.49995,1.4999,1.4999,6000000.0
2009-01-27 01:16:00,1.49965,1.4998,1.49965,1.4997,19200000.0
2009-01-27 01:17:00,1.49985,1.4999,1.49975,1.4999,9000000.0
2009-01-27 01:18:00,1.49995,1.49995,1.49965,1.4997,49600000.0
2009-01-27 01:19:00,1.4997,1.4997,1.49895,1.49935,103600000.0
2009-01-27 01:20:00,1.4995,1.4995,1.49895,1.49905,72400000.0
2009-01-27 01:21:00,1.49905,1.4995,1.49905,1.49945,85400000.0
2009-01-27 01:22:00,1.4995,1.4996,1.49905,1.4994,80200000.0
2009-01-27 01:23:00,1.49915,1.4998,1.49915,1.49975,140000000.0
2009-01-27 01:24:00,1.49975,1.50115,1.49965,1.50115,176800000.0
2009-01-27 01:25:00,1.50115,1.50145,1.5011,1.5011,67600000.0
2009-01-27 01:26:00,1.5011,1.5018,1.50095,1.5015,159800000.0
2009-01-27 01:27:00,1.5015,1.5016,1.50025,1.50075,126400000.0
2009-01-27 01:28:00,1.50075,1.501,1.50075,1.50085,101600000.0
2009-01-27 01:29:00,1.50085,1.501,1.50085,1.50085,28400000.0
2009-01-27 01:30:00,1.5011,1.50125,1.50095,1.50115,64000000.0
2009-01-27 01:31:00,1.50115,1.5012,1.50115,1.5012,7400000.0
2009-01-27 01:32:00,1.5012,1.5013,1.5012,1.5013,28000000.0
2009-01-27 01:33:00,1.5013,1.5015,1.50115,1.50115,45200000.0
2009-01-27 01:34:00,1.5012,1.5016,1.50115,1.5015,45400000.0
2009-01-27 01:35:00,1.5014,1.5017,1.5013,1.5014,74400000.0
2009-01-27 01:36:00,1.5015,1.5017,1.5015,1.50165,68800000.0
2009-01-27 01:37:00,1.5016,1.50175,1.5016,1.5016,49800000.0
2009-01-27 01:38:00,1.5016,1.5021,1.50145,1.5021,51400000.0
2009-01-27 01:39:00,1.502,1.50255,1.50165,1.50165,87200000.0
2009-01-27 01:40:00,1.50175,1.5021,1.50175,1.5021,58400000.0
2009-01-27 01:41:00,1.502,1.5023,1.502,1.5022,87800000.0
2009-01-27 01:42:00,1.50225,1.50265,1.50225,1.5025,98400000.0
2009-01-27 01:43:00,1.50215,1.5024,1.50195,1.50225,113600000.0
2009-01-27 01:44:00,1.50235,1.50285,1.50215,1.50245,60200000.0
2009-01-27 01:45:00,1.50245,1.50245,1.50215,1.50245,23400000.0
2009-01-27 01:46:00,1.50235,1.5026,1.50235,1.50245,14200000.0
2009-01-27 01:47:00,1.50245,1.50245,1.50195,1.5021,116200000.0
2009-01-27 01:48:00,1.50215,1.5024,1.502,1.50215,101000000.0
2009-01-27 01:49:00,1.50215,1.5024,1.50215,1.5024,62200000.0
2009-01-27 01:50:00,1.50235,1.50235,1.5019,1.50215,114600000.0
2009-01-27 01:51:00,1.50215,1.5022,1.502,1.50215,57800000.0
2009-01-27 01:52:00,1.5022,1.5022,1.502,1.502,24600000.0
2009-01-27 01:53:00,1.502,1.502,1.50195,1.502,7200000.0
2009-01-27 01:54:00,1.502,1.5023,1.50185,1.5023,62400000.0
2009-01-27 01:55:00,1.5023,1.5023,1.5012,1.50185,55600000.0
2009-01-27 01:56:00,1.5019,1.50195,1.50145,1.5016,67000000.0
2009-01-27 01:57:00,1.5016,1.5018,1.50155,1.50155,26800000.0
2009-01-27 01:58:00,1.50155,1.50155,1.5014,1.50155,90800000.0
2009-01-27 01:59:00,1.5015,1.5015,1.5014,1.5014,18200000.0
2009-01-27 02:00:00,1.50135,1.50135,1.50075,1.5011,40200000.0
2009-01-27 02:01:00,1.501,1.50195,1.50095,1.50195,67800000.0
2009-01-27 02:02:00,1.5019,1.50245,1.50175,1.50245,201000000.0
2009-01-27 02:03:00,1.50245,1.50255,1.50165,1.50165,134000000.0
2009-01-27 02:04:00,1.5019,1.5024,1.5015,1.5015,96800000.0
2009-01-27 02:05:00,1.5015,1.5022,1.5013,1.5021,92600000.0
2009-01-27 02:06:00,1.502,1.502,1.5018,1.5018,50800000.0
2009-01-27 02:07:00,1.50185,1.5019,1.50185,1.5019,16600000.0
2009-01-27 02:08:00,1.5019,1.502,1.5019,1.5019,70400000.0
2009-01-27 02:09:00,1.5019,1.50275,1.5017,1.5017,116800000.0
2009-01-27 02:10:00,1.5017,1.5017,1.5015,1.5015,77000000.0
2009-01-27 02:11:00,1.5015,1.5019,1.5015,1.5019,68400000.0
2009-01-27 02:12:00,1.50195,1.50275,1.50195,1.5023,103200000.0
2009-01-27 02:13:00,1.5024,1.5024,1.5024,1.5024,7600000.0
2009-01-27 02:14:00,1.5024,1.5027,1.50225,1.50235,55800000.0
2009-01-27 02:15:00,1.50245,1.50255,1.5022,1.5022,53000000.0
2009-01-27 02:16:00,1.50215,1.50215,1.5014,1.5016,84000000.0
2009-01-27 02:17:00,1.5017,1.502,1.50155,1.502,71800000.0
2009-01-27 02:18:00,1.502,1.502,1.502,1.502,26400000.0
2009-01-27 02:19:00,1.502,1.502,1.502,1.502,30800000.0
2009-01-27 02:20:00,1.502,1.502,1.502,1.502,48400000.0
2009-01-27 02:21:00,1.5019,1.502,1.5019,1.502,11600000.0
2009-01-27 02:22:00,1.502,1.502,1.502,1.502,3000000.0
2009-01-27 02:23:00,1.502,1.502,1.5014,1.5015,63600000.0
2009-01-27 02:24:00,1.5015,1.5015,1.50095,1.50105,52000000.0
2009-01-27 02:25:00,1.50105,1.5015,1.50095,1.50095,43600000.0
2009-01-27 02:26:00,1.50095,1.501,1.49995,1.50015,81000000.0
2009-01-27 02:27:00,1.5002,1.5008,1.5002,1.50075,21000000.0
2009-01-27 02:28:00,1.5009,1.501,1.50055,1.50055,9400000.0
2009-01-27 02:29:00,1.50065,1.5008,1.50055,1.50055,19800000.0
2009-01-27 02:30:00,1.50014,1.50031,1.50003,1.50004,18000000.0
2009-01-27 02:31:00,1.50055,1.50055,1.50045,1.50045,3600000.0
2009-01-27 02:32:00,1.50045,1.50045,1.50025,1.50025,10800000.0
2009-01-27 02:33:00,1.50015,1.50015,1.5001,1.50015,35800000.0
2009-01-27 02:34:00,1.50015,1.5009,1.50015,1.5009,54400000.0
2009-01-27 02:35:00,1.5008,1.50115,1.5008,1.50105,23800000.0
2009-01-27 02:36:00,1.50079,1.50082,1.50066,1.50082,15800000.0
2009-01-27 02:37:00,1.5011,1.50115,1.5011,1.50115,9000000.0
2009-01-27 02:38:00,1.50115,1.50155,1.50115,1.50145,62000000.0
2009-01-27 02:39:00,1.50155,1.50155,1.5014,1.5014,56800000.0
2009-01-27 02:40:00,1.5014,1.5014,1.50125,1.5013,90000000.0
2009-01-27 02:41:00,1.5013,1.5013,1.5013,1.5013,25600000.0
2009-01-27 02:42:00,1.5014,1.5014,1.5013,1.5013,26800000.0
2009-01-27 02:43:00,1.50114,1.50118,1.50089,1.50111,121800000.0
2009-01-27 02:44:00,1.50125,1.5013,1.50095,1.501,10600000.0
2009-01-27 02:45:00,1.501,1.5013,1.501,1.5013,32400000.0
2009-01-27 02:46:00,1.5013,1.5013,1.50095,1.501,42000000.0
2009-01-27 02:47:00,1.5011,1.50115,1.501,1.5011,18800000.0
2009-01-27 02:48:00,1.50115,1.50115,1.49995,1.50015,53800000.0
2009-01-27 02:49:00,1.50015,1.5003,1.4999,1.5003,122400000.0
2009-01-27 02:50:00,1.5003,1.5003,1.50005,1.50015,15000000.0
2009-01-27 02:51:00,1.50015,1.50015,1.50015,1.50015,3000000.0
2009-01-27 02:52:00,1.50005,1.50015,1.49995,1.50005,36200000.0
2009-01-27 02:53:00,1.49995,1.50025,1.49995,1.5001,21600000.0
2009-01-27 02:54:00,1.5,1.50005,1.49995,1.49995,102800000.0
2009-01-27 02:55:00,1.49995,1.50005,1.49985,1.49985,89600000.0
2009-01-27 02:56:00,1.49985,1.49985,1.49985,1.49985,7200000.0
2009-01-27 02:57:00,1.49985,1.50005,1.4998,1.4998,53700000.0
2009-01-27 02:58:00,1.49985,1.5,1.49985,1.5,19200000.0
2009-01-27 02:59:00,1.49995,1.49995,1.49985,1.49995,11000000.0
2009-01-27 03:00:00,1.50005,1.5006,1.49975,1.50045,34800000.0
2009-01-27 03:01:00,1.5003,1.50035,1.5,1.50035,19200000.0
2009-01-27 03:02:00,1.5003,1.5003,1.5002,1.5003,3000000.0
2009-01-27 03:03:00,1.50045,1.5005,1.5003,1.5003,4000000.0
2009-01-27 03:04:00,1.50045,1.50045,1.49985,1.50025,32400000.0
2009-01-27 03:05:00,1.5002,1.50025,1.49995,1.50005,20000000.0
2009-01-27 03:06:00,1.50005,1.50005,1.49995,1.49995,10000000.0
2009-01-27 03:07:00,1.49995,1.50025,1.49995,1.5001,30000000.0
2009-01-27 03:08:00,1.5001,1.50035,1.4999,1.49995,40200000.0
2009-01-27 03:09:00,1.50015,1.5006,1.50015,1.5005,13000000.0
2009-01-27 03:10:00,1.49995,1.50026,1.49995,1.50019,17000000.0
2009-01-27 03:11:00,1.49983,1.50018,1.49983,1.49986,8800000.0
2009-01-27 03:12:00,1.50013,1.50017,1.49997,1.50009,35800000.0
2009-01-27 03:13:00,1.5005,1.50055,1.5005,1.50055,7000000.0
2009-01-27 03:14:00,1.5005,1.50055,1.5005,1.5005,13000000.0
2009-01-27 03:15:00,1.5005,1.5005,1.5003,1.5003,9600000.0
2009-01-27 03:16:00,1.5003,1.5004,1.50015,1.50015,96800000.0
2009-01-27 03:17:00,1.50005,1.50025,1.49995,1.50015,48000000.0
2009-01-27 03:18:00,1.50015,1.5005,1.5,1.5,33000000.0
2009-01-27 03:19:00,1.5,1.50035,1.49995,1.50025,45200000.0
2009-01-27 03:20:00,1.5002,1.5002,1.49995,1.49995,19400000.0
2009-01-27 03:21:00,1.49995,1.49995,1.4995,1.4996,21800000.0
2009-01-27 03:22:00,1.4996,1.4996,1.4996,1.4996,1800000.0
2009-01-27 03:23:00,1.49975,1.49995,1.4995,1.4996,64000000.0
2009-01-27 03:24:00,1.4996,1.49965,1.49955,1.4996,72000000.0
2009-01-27 03:25:00,1.4996,1.49975,1.49955,1.49975,96200000.0
2009-01-27 03:26:00,1.49975,1.50065,1.4997,1.50045,101800000.0
2009-01-27 03:27:00,1.5004,1.50065,1.50035,1.50065,40400000.0
2009-01-27 03:28:00,1.5008,1.5008,1.5008,1.5008,23400000.0
2009-01-27 03:29:00,1.5008,1.5008,1.5008,1.5008,39600000.0
2009-01-27 03:30:00,1.5008,1.5008,1.5008,1.5008,14400000.0
2009-01-27 03:31:00,1.5008,1.5008,1.5008,1.5008,7200000.0
2009-01-27 03:32:00,1.5008,1.5008,1.4998,1.50025,214000000.0
2009-01-27 03:33:00,1.5001,1.5012,1.5001,1.50075,49200000.0
2009-01-27 03:34:00,1.5009,1.50105,1.5009,1.5009,14400000.0
2009-01-27 03:35:00,1.5009,1.5009,1.5009,1.5009,9000000.0
2009-01-27 03:36:00,1.5009,1.5011,1.5009,1.50105,16200000.0
2009-01-27 03:37:00,1.50095,1.50125,1.5009,1.501,58600000.0
2009-01-27 03:38:00,1.501,1.501,1.501,1.501,10800000.0
2009-01-27 03:39:00,1.501,1.5011,1.50085,1.5011,20400000.0
2009-01-27 03:40:00,1.50115,1.50145,1.501,1.501,77000000.0
2009-01-27 03:41:00,1.5011,1.5011,1.50085,1.50085,56600000.0
2009-01-27 03:42:00,1.5008,1.5008,1.49985,1.49985,33600000.0
2009-01-27 03:43:00,1.50005,1.50045,1.49995,1.49995,23000000.0
2009-01-27 03:44:00,1.50005,1.50005,1.50005,1.50005,28600000.0
2009-01-27 03:45:00,1.50005,1.50015,1.50005,1.50015,85200000.0
2009-01-27 03:46:00,1.50015,1.50045,1.50015,1.50045,74200000.0
2009-01-27 03:47:00,1.50045,1.5011,1.50025,1.50025,190400000.0
2009-01-27 03:48:00,1.50035,1.501,1.50035,1.50065,83400000.0
2009-01-27 03:49:00,1.5007,1.5007,1.5007,1.5007,14400000.0
2009-01-27 03:50:00,1.5007,1.5007,1.5007,1.5007,25200000.0
2009-01-27 03:51:00,1.5007,1.5007,1.5007,1.5007,10800000.0
2009-01-27 03:52:00,1.5007,1.5007,1.5007,1.5007,3600000.0
2009-01-27 03:53:00,1.5007,1.5007,1.5007,1.5007,19800000.0
2009-01-27 03:54:00,1.50065,1.5007,1.50065,1.5007,5400000.0
2009-01-27 03:55:00,1.5006,1.50075,1.5006,1.5006,37400000.0
2009-01-27 03:56:00,1.5006,1.501,1.5006,1.501,56800000.0
2009-01-27 03:57:00,1.501,1.5012,1.5008,1.501,85000000.0
2009-01-27 03:58:00,1.5012,1.5014,1.50115,1.5014,50400000.0
2009-01-27 03:59:00,1.5013,1.50165,1.50085,1.5009,174400000.0
2009-01-27 04:00:00,1.5009,1.5009,1.50075,1.5008,58400000.0
2009-01-27 04:01:00,1.5008,1.5008,1.5008,1.5008,16200000.0
2009-01-27 04:02:00,1.5008,1.5008,1.5008,1.5008,5400000.0
2009-01-27 04:03:00,1.5008,1.50095,1.50075,1.50095,54000000.0
2009-01-27 04:04:00,1.50095,1.50105,1.50075,1.50105,22000000.0
2009-01-27 04:05:00,1.50105,1.5014,1.50105,1.50135,15000000.0
2009-01-27 04:06:00,1.50125,1.50125,1.50125,1.50125,2200000.0
2009-01-27 04:07:00,1.50115,1.5012,1.50115,1.5012,17400000.0
2009-01-27 04:08:00,1.5012,1.5012,1.50105,1.5012,37000000.0
2009-01-27 04:09:00,1.50115,1.50115,1.50105,1.50105,12000000.0
2009-01-27 04:10:00,1.5011,1.5011,1.5011,1.5011,2800000.0
2009-01-27 04:11:00,1.5011,1.5011,1.5011,1.5011,15600000.0
2009-01-27 04:12:00,1.50111,1.50118,1.50076,1.50076,46600000.0
2009-01-27 04:13:00,1.50115,1.5012,1.50095,1.5011,66000000.0
2009-01-27 04:14:00,1.50095,1.50095,1.50095,1.50095,3800000.0
2009-01-27 04:15:00,1.50095,1.501,1.50095,1.501,18200000.0
2009-01-27 04:16:00,1.501,1.5011,1.5009,1.5009,27000000.0
2009-01-27 04:17:00,1.5009,1.5009,1.50085,1.50085,15600000.0
2009-01-27 04:18:00,1.5009,1.501,1.50085,1.501,38400000.0
2009-01-27 04:19:00,1.501,1.501,1.50085,1.50085,30400000.0
2009-01-27 04:20:00,1.5009,1.5009,1.50085,1.50085,12800000.0
2009-01-27 04:21:00,1.50085,1.50095,1.50085,1.50095,21000000.0
2009-01-27 04:22:00,1.5011,1.5011,1.50095,1.50095,12000000.0
2009-01-27 04:23:00,1.50095,1.5012,1.50095,1.5011,16200000.0
2009-01-27 04:24:00,1.5013,1.50165,1.50095,1.5012,112000000.0
2009-01-27 04:25:00,1.5012,1.5014,1.5012,1.50135,62200000.0
2009-01-27 04:26:00,1.5015,1.50225,1.5014,1.50155,124400000.0
2009-01-27 04:27:00,1.5016,1.50215,1.5016,1.502,59800000.0
2009-01-27 04:28:00,1.5019,1.50205,1.5016,1.502,89600000.0
2009-01-27 04:29:00,1.502,1.5024,1.5019,1.5024,60000000.0
2009-01-27 04:30:00,1.5024,1.5027,1.50205,1.5022,75400000.0
2009-01-27 04:31:00,1.5022,1.50255,1.5021,1.50255,54000000.0
2009-01-27 04:32:00,1.50255,1.50275,1.5021,1.5022,119600000.0
2009-01-27 04:33:00,1.50215,1.5022,1.5021,1.50215,26800000.0
2009-01-27 04:34:00,1.50215,1.50215,1.5013,1.5013,80800000.0
2009-01-27 04:35:00,1.5013,1.5013,1.50105,1.5012,43200000.0
2009-01-27 04:36:00,1.5012,1.5012,1.50105,1.5011,93800000.0
2009-01-27 04:37:00,1.5011,1.50195,1.501,1.50175,54000000.0
2009-01-27 04:38:00,1.5019,1.50235,1.5019,1.50235,56400000.0
2009-01-27 04:39:00,1.50225,1.5026,1.50225,1.50255,79400000.0
2009-01-27 04:40:00,1.50255,1.50275,1.5024,1.50275,36000000.0
2009-01-27 04:41:00,1.50275,1.5028,1.50265,1.5028,26000000.0
2009-01-27 04:42:00,1.5028,1.5031,1.5025,1.5031,58200000.0
2009-01-27 04:43:00,1.5031,1.5031,1.5027,1.5028,141800000.0
2009-01-27 04:44:00,1.5028,1.50315,1.50275,1.50305,95800000.0
2009-01-27 04:45:00,1.50295,1.50345,1.50275,1.5034,196200000.0
2009-01-27 04:46:00,1.50345,1.5041,1.50305,1.50335,175800000.0
2009-01-27 04:47:00,1.50335,1.50355,1.50305,1.50355,134000000.0
2009-01-27 04:48:00,1.5037,1.5038,1.50195,1.50205,129600000.0
2009-01-27 04:49:00,1.50195,1.5033,1.5015,1.50235,119400000.0
2009-01-27 04:50:00,1.5019,1.5033,1.50175,1.5025,104700000.0
2009-01-27 04:51:00,1.50255,1.50345,1.50205,1.50255,59800000.0
2009-01-27 04:52:00,1.5026,1.50345,1.50195,1.50345,159200000.0
2009-01-27 04:53:00,1.5032,1.50345,1.50205,1.5021,136800000.0
2009-01-27 04:54:00,1.502,1.50255,1.5019,1.50235,57200000.0
2009-01-27 04:55:00,1.5024,1.5029,1.502,1.5021,38600000.0
2009-01-27 04:56:00,1.5021,1.5021,1.5012,1.5015,153600000.0
2009-01-27 04:57:00,1.50155,1.5018,1.5013,1.5016,140400000.0
2009-01-27 04:58:00,1.50175,1.50265,1.5011,1.50115,218000000.0
2009-01-27 04:59:00,1.50115,1.5027,1.5011,1.50205,154200000.0
2009-01-27 05:00:00,1.502,1.5028,1.50085,1.50135,173800000.0
2009-01-27 05:01:00,1.50135,1.50155,1.50115,1.5014,84800000.0
2009-01-27 05:02:00,1.50135,1.50195,1.50085,1.5011,105200000.0
2009-01-27 05:03:00,1.5011,1.5017,1.501,1.501,128000000.0
2009-01-27 05:04:00,1.5011,1.5011,1.50045,1.5011,42400000.0
2009-01-27 05:05:00,1.5012,1.50195,1.50115,1.50185,172400000.0
2009-01-27 05:06:00,1.50185,1.50205,1.50125,1.50165,82600000.0
2009-01-27 05:07:00,1.50155,1.50245,1.5011,1.5024,62000000.0
2009-01-27 05:08:00,1.50245,1.503,1.5024,1.5025,49200000.0
2009-01-27 05:09:00,1.5025,1.5027,1.5024,1.5025,38000000.0
2009-01-27 05:10:00,1.50245,1.50255,1.5024,1.50245,42400000.0
2009-01-27 05:11:00,1.5025,1.50285,1.5024,1.50285,31000000.0
2009-01-27 05:12:00,1.5029,1.503,1.5022,1.50225,62000000.0
2009-01-27 05:13:00,1.50225,1.50225,1.50135,1.5018,83800000.0
2009-01-27 05:14:00,1.50195,1.50205,1.50075,1.5017,64200000.0
2009-01-27 05:15:00,1.5016,1.5024,1.5011,1.50155,139400000.0
2009-01-27 05:16:00,1.50215,1.503,1.50185,1.50205,18000000.0
2009-01-27 05:17:00,1.502,1.5028,1.50155,1.5021,44000000.0
2009-01-27 05:18:00,1.5021,1.5023,1.50145,1.50165,22200000.0
2009-01-27 05:19:00,1.5016,1.503,1.5016,1.503,52200000.0
2009-01-27 05:20:00,1.50295,1.50295,1.50095,1.5015,53600000.0
2009-01-27 05:21:00,1.50145,1.50155,1.50145,1.5015,18000000.0
2009-01-27 05:22:00,1.5015,1.5021,1.50145,1.502,63800000.0
2009-01-27 05:23:00,1.50205,1.50205,1.50145,1.502,108600000.0
2009-01-27 05:24:00,1.5019,1.50235,1.5015,1.5015,135600000.0
2009-01-27 05:25:00,1.5015,1.5016,1.5013,1.5015,51000000.0
2009-01-27 05:26:00,1.5015,1.5018,1.50145,1.5016,84600000.0
2009-01-27 05:27:00,1.5017,1.5017,1.5016,1.5016,39800000.0
2009-01-27 05:28:00,1.5017,1.50205,1.5016,1.5017,15600000.0
2009-01-27 05:29:00,1.50165,1.50175,1.50165,1.5017,15000000.0
2009-01-27 05:30:00,1.50165,1.50185,1.5016,1.50185,32600000.0
2009-01-27 05:31:00,1.50175,1.50265,1.5017,1.5024,140400000.0
2009-01-27 05:32:00,1.50225,1.5026,1.5019,1.50215,96000000.0
2009-01-27 05:33:00,1.50215,1.50265,1.502,1.5025,56000000.0
2009-01-27 05:34:00,1.50265,1.5028,1.50245,1.50265,67000000.0
2009-01-27 05:35:00,1.5026,1.5027,1.50245,1.5025,70200000.0
2009-01-27 05:36:00,1.5025,1.50325,1.5024,1.50325,104600000.0
2009-01-27 05:37:00,1.5032,1.5032,1.50265,1.5029,24800000.0
2009-01-27 05:38:00,1.503,1.50355,1.5029,1.5034,40400000.0
2009-01-27 05:39:00,1.50345,1.5035,1.5032,1.5032,74600000.0
2009-01-27 05:40:00,1.5032,1.5033,1.5031,1.5032,67000000.0
2009-01-27 05:41:00,1.50325,1.5035,1.50315,1.5035,48000000.0
2009-01-27 05:42:00,1.5035,1.5035,1.50235,1.50275,203200000.0
2009-01-27 05:43:00,1.50285,1.50355,1.50275,1.50305,102800000.0
2009-01-27 05:44:00,1.5032,1.5035,1.503,1.5035,170800000.0
2009-01-27 05:45:00,1.5035,1.50395,1.5033,1.5034,110400000.0
2009-01-27 05:46:00,1.5034,1.5034,1.5034,1.5034,22400000.0
2009-01-27 05:47:00,1.5034,1.5034,1.5032,1.5032,24600000.0
2009-01-27 05:48:00,1.5032,1.5032,1.50125,1.50125,123200000.0
2009-01-27 05:49:00,1.50125,1.5014,1.50105,1.50105,123600000.0
2009-01-27 05:50:00,1.50105,1.5015,1.501,1.501,119600000.0
2009-01-27 05:51:00,1.501,1.5012,1.501,1.50105,50200000.0
2009-01-27 05:52:00,1.5011,1.5012,1.501,1.501,32600000.0
2009-01-27 05:53:00,1.50115,1.5013,1.501,1.501,109400000.0
2009-01-27 05:54:00,1.501,1.501,1.501,1.501,7200000.0
2009-01-27 05:55:00,1.501,1.501,1.5005,1.5005,49600000.0
2009-01-27 05:56:00,1.5006,1.5023,1.5006,1.5018,112400000.0
2009-01-27 05:57:00,1.5018,1.5018,1.5018,1.5018,1000000.0
2009-01-27 05:58:00,1.50175,1.50175,1.5011,1.5013,34000000.0
2009-01-27 05:59:00,1.5013,1.5013,1.50055,1.5009,68000000.0
2009-01-27 06:00:00,1.50095,1.50095,1.5005,1.50065,66800000.0
2009-01-27 06:01:00,1.5007,1.5035,1.50065,1.50085,84100000.0
2009-01-27 06:02:00,1.50085,1.50165,1.50085,1.5016,110200000.0
2009-01-27 06:03:00,1.5015,1.50165,1.5015,1.5016,33000000.0
2009-01-27 06:04:00,1.5017,1.5018,1.5016,1.50175,50000000.0
2009-01-27 06:05:00,1.5017,1.5018,1.50105,1.50115,71800000.0
2009-01-27 06:06:00,1.5012,1.50165,1.50115,1.50155,73600000.0
2009-01-27 06:07:00,1.5015,1.5021,1.5015,1.5021,67200000.0
2009-01-27 06:08:00,1.50225,1.50235,1.5019,1.5023,162400000.0
2009-01-27 06:09:00,1.50245,1.5029,1.50235,1.5025,94600000.0
2009-01-27 06:10:00,1.50265,1.503,1.50235,1.5026,155600000.0
2009-01-27 06:11:00,1.5026,1.50285,1.50205,1.50285,117000000.0
2009-01-27 06:12:00,1.5029,1.50295,1.50275,1.50285,23000000.0
2009-01-27 06:13:00,1.50275,1.50295,1.50165,1.5017,37200000.0
2009-01-27 06:14:00,1.5017,1.5017,1.5014,1.5017,39000000.0
2009-01-27 06:15:00,1.5017,1.5017,1.5012,1.50125,18000000.0
2009-01-27 06:16:00,1.50125,1.50125,1.5008,1.50085,23000000.0
2009-01-27 06:17:00,1.5008,1.50355,1.5008,1.5035,61300000.0
2009-01-27 06:18:00,1.5035,1.5035,1.50215,1.50235,53600000.0
2009-01-27 06:19:00,1.50225,1.50255,1.50215,1.50255,47400000.0
2009-01-27 06:20:00,1.5024,1.5024,1.5022,1.50235,41000000.0
2009-01-27 06:21:00,1.5022,1.50235,1.50215,1.50235,79800000.0
2009-01-27 06:22:00,1.5022,1.50245,1.50205,1.5022,68600000.0
2009-01-27 06:23:00,1.5022,1.5022,1.5021,1.5022,34000000.0
2009-01-27 06:24:00,1.5022,1.5022,1.50215,1.5022,13000000.0
2009-01-27 06:25:00,1.5022,1.50225,1.50215,1.5022,18000000.0
2009-01-27 06:26:00,1.5022,1.50225,1.50165,1.5019,83800000.0
2009-01-27 06:27:00,1.502,1.5022,1.5014,1.5015,97600000.0
2009-01-27 06:28:00,1.5015,1.5015,1.5014,1.5015,10600000.0
2009-01-27 06:29:00,1.5015,1.50215,1.5015,1.50215,26800000.0
2009-01-27 06:30:00,1.5022,1.5022,1.5016,1.5019,26000000.0
2009-01-27 06:31:00,1.50185,1.5019,1.5014,1.5015,53200000.0
2009-01-27 06:32:00,1.5015,1.50185,1.5014,1.5015,59600000.0
2009-01-27 06:33:00,1.5015,1.5015,1.5015,1.5015,19200000.0
2009-01-27 06:34:00,1.5015,1.50165,1.5015,1.5016,123600000.0
2009-01-27 06:35:00,1.50165,1.5022,1.50035,1.5016,97200000.0
2009-01-27 06:36:00,1.5016,1.50215,1.50155,1.5017,40000000.0
2009-01-27 06:37:00,1.5018,1.50215,1.50165,1.50185,54000000.0
2009-01-27 06:38:00,1.502,1.50205,1.50125,1.50125,80600000.0
2009-01-27 06:39:00,1.50145,1.5017,1.50075,1.50135,175200000.0
2009-01-27 06:40:00,1.5013,1.5014,1.50045,1.50135,112800000.0
2009-01-27 06:41:00,1.50135,1.50145,1.50095,1.5014,62000000.0
2009-01-27 06:42:00,1.501,1.50145,1.50075,1.501,50000000.0
2009-01-27 06:43:00,1.5011,1.5014,1.50065,1.50135,121600000.0
2009-01-27 06:44:00,1.50135,1.5014,1.5012,1.50135,18000000.0
2009-01-27 06:45:00,1.5014,1.50155,1.5012,1.50155,65600000.0
2009-01-27 06:46:00,1.5014,1.50165,1.5008,1.501,43200000.0
2009-01-27 06:47:00,1.5009,1.5011,1.50025,1.5007,83200000.0
2009-01-27 06:48:00,1.5007,1.5014,1.50005,1.5004,147200000.0
2009-01-27 06:49:00,1.50005,1.50115,1.50005,1.50095,92200000.0
2009-01-27 06:50:00,1.5011,1.5015,1.50095,1.5014,51800000.0
2009-01-27 06:51:00,1.5014,1.5014,1.5007,1.50115,112200000.0
2009-01-27 06:52:00,1.50115,1.5013,1.5009,1.5011,77600000.0
2009-01-27 06:53:00,1.5012,1.5015,1.501,1.50115,103600000.0
2009-01-27 06:54:00,1.50125,1.5019,1.50125,1.5016,61400000.0
2009-01-27 06:55:00,1.5016,1.50165,1.5016,1.5016,35600000.0
2009-01-27 06:56:00,1.5016,1.5019,1.50145,1.50175,107200000.0
2009-01-27 06:57:00,1.50175,1.50175,1.50155,1.50165,51400000.0
2009-01-27 06:58:00,1.5017,1.50185,1.5016,1.50185,41800000.0
2009-01-27 06:59:00,1.5019,1.50195,1.5016,1.5016,13200000.0
2009-01-27 07:00:00,1.50165,1.50215,1.5016,1.50215,73400000.0
2009-01-27 07:01:00,1.502,1.502,1.5019,1.5019,6600000.0
2009-01-27 07:02:00,1.5019,1.502,1.5015,1.5016,91800000.0
2009-01-27 07:03:00,1.50155,1.50165,1.5015,1.50165,82600000.0
2009-01-27 07:04:00,1.50165,1.50165,1.5015,1.50155,29000000.0
2009-01-27 07:05:00,1.50155,1.5016,1.50155,1.5016,14000000.0
2009-01-27 07:06:00,1.5016,1.50165,1.5016,1.5016,20800000.0
2009-01-27 07:07:00,1.5016,1.50185,1.5015,1.50175,88400000.0
2009-01-27 07:08:00,1.5016,1.50185,1.5016,1.5016,33400000.0
2009-01-27 07:09:00,1.50165,1.50205,1.5016,1.50195,70000000.0
2009-01-27 07:10:00,1.502,1.5025,1.50195,1.5024,57200000.0
2009-01-27 07:11:00,1.5025,1.50265,1.50235,1.5024,27800000.0
2009-01-27 07:12:00,1.5025,1.50255,1.50245,1.50245,19000000.0
2009-01-27 07:13:00,1.5025,1.50315,1.5025,1.5031,72200000.0
2009-01-27 07:14:00,1.5031,1.5032,1.5026,1.5026,42200000.0
2009-01-27 07:15:00,1.5027,1.5027,1.5016,1.50195,105200000.0
2009-01-27 07:16:00,1.5021,1.5025,1.5016,1.50175,172600000.0
2009-01-27 07:17:00,1.50205,1.5024,1.50145,1.502,73600000.0
2009-01-27 07:18:00,1.50205,1.50205,1.50175,1.50205,23200000.0
2009-01-27 07:19:00,1.50205,1.5021,1.50165,1.50205,36200000.0
2009-01-27 07:20:00,1.502,1.5021,1.502,1.50205,6000000.0
2009-01-27 07:21:00,1.5021,1.5021,1.5021,1.5021,3000000.0
2009-01-27 07:22:00,1.50205,1.5021,1.50165,1.50165,12000000.0
2009-01-27 07:23:00,1.50165,1.5022,1.50165,1.5022,50000000.0
2009-01-27 07:24:00,1.50235,1.50275,1.5015,1.5023,105000000.0
2009-01-27 07:25:00,1.5025,1.50265,1.5023,1.50265,45000000.0
2009-01-27 07:26:00,1.50255,1.50255,1.5019,1.50205,55400000.0
2009-01-27 07:27:00,1.502,1.50215,1.50175,1.50195,40000000.0
2009-01-27 07:28:00,1.50215,1.50265,1.50205,1.50265,42600000.0
2009-01-27 07:29:00,1.5029,1.5029,1.50215,1.50235,47200000.0
2009-01-27 07:30:00,1.50235,1.50265,1.50175,1.50205,76800000.0
2009-01-27 07:31:00,1.50205,1.50245,1.50145,1.50235,100200000.0
2009-01-27 07:32:00,1.5025,1.5029,1.50175,1.502,133600000.0
2009-01-27 07:33:00,1.5021,1.5027,1.5016,1.5022,71400000.0
2009-01-27 07:34:00,1.5022,1.50265,1.5014,1.50175,141400000.0
2009-01-27 07:35:00,1.5017,1.50255,1.5016,1.50205,76600000.0
2009-01-27 07:36:00,1.5021,1.5024,1.5015,1.5024,65400000.0
2009-01-27 07:37:00,1.5027,1.50285,1.5019,1.5025,125200000.0
2009-01-27 07:38:00,1.5025,1.5031,1.50235,1.5029,38600000.0
2009-01-27 07:39:00,1.50285,1.503,1.50155,1.50155,71600000.0
2009-01-27 07:40:00,1.5017,1.5018,1.50165,1.5017,17200000.0
2009-01-27 07:41:00,1.50165,1.50235,1.5014,1.50235,48400000.0
2009-01-27 07:42:00,1.5023,1.50245,1.5023,1.5024,12000000.0
2009-01-27 07:43:00,1.50235,1.50235,1.5021,1.5022,12400000.0
2009-01-27 07:44:00,1.50215,1.50215,1.50215,1.50215,2000000.0
2009-01-27 07:45:00,1.5021,1.5022,1.50205,1.5022,9400000.0
2009-01-27 07:46:00,1.5021,1.50245,1.5021,1.50215,23000000.0
2009-01-27 07:47:00,1.50205,1.50245,1.50205,1.5023,36400000.0
2009-01-27 07:48:00,1.50235,1.50235,1.50235,1.50235,1000000.0
2009-01-27 07:49:00,1.5023,1.50235,1.50205,1.50215,31000000.0
2009-01-27 07:50:00,1.50215,1.50225,1.50205,1.5021,52200000.0
2009-01-27 07:51:00,1.5021,1.5023,1.5021,1.5023,28200000.0
2009-01-27 07:52:00,1.5023,1.50295,1.5023,1.5023,35600000.0
2009-01-27 07:53:00,1.5024,1.50245,1.50225,1.50235,15200000.0
2009-01-27 07:54:00,1.50235,1.50265,1.5021,1.50255,49400000.0
2009-01-27 07:55:00,1.50245,1.50265,1.5021,1.5026,62200000.0
2009-01-27 07:56:00,1.50255,1.50265,1.50215,1.50215,15000000.0
2009-01-27 07:57:00,1.50215,1.50235,1.50205,1.5022,70800000.0
2009-01-27 07:58:00,1.5022,1.50225,1.5021,1.5022,22400000.0
2009-01-27 07:59:00,1.5021,1.5027,1.50205,1.50225,49200000.0
2009-01-27 08:00:00,1.50225,1.50245,1.50205,1.50225,52400000.0
2009-01-27 08:01:00,1.50225,1.50225,1.5015,1.5019,61000000.0
2009-01-27 08:02:00,1.50205,1.503,1.50205,1.50245,24800000.0
2009-01-27 08:03:00,1.5024,1.5026,1.50215,1.5026,32200000.0
2009-01-27 08:04:00,1.50255,1.50255,1.50245,1.50245,2000000.0
2009-01-27 08:05:00,1.5025,1.50305,1.5025,1.5028,52200000.0
2009-01-27 08:06:00,1.5028,1.5028,1.50265,1.5028,11400000.0
2009-01-27 08:07:00,1.50265,1.50265,1.50255,1.50255,21000000.0
2009-01-27 08:08:00,1.5025,1.50275,1.5025,1.5026,29600000.0
2009-01-27 08:09:00,1.50275,1.5028,1.5025,1.50255,47600000.0
2009-01-27 08:10:00,1.5026,1.5034,1.5025,1.50285,69800000.0
2009-01-27 08:11:00,1.5029,1.5033,1.50275,1.5033,28000000.0
2009-01-27 08:12:00,1.50335,1.50385,1.50335,1.50385,42200000.0
2009-01-27 08:13:00,1.5038,1.5039,1.50335,1.5039,69600000.0
2009-01-27 08:14:00,1.5039,1.5039,1.5029,1.50315,74000000.0
2009-01-27 08:15:00,1.5033,1.5033,1.50285,1.5031,46200000.0
2009-01-27 08:16:00,1.5032,1.50325,1.503,1.50305,85400000.0
2009-01-27 08:17:00,1.50305,1.5036,1.5028,1.5036,77000000.0
2009-01-27 08:18:00,1.5038,1.50405,1.5031,1.5031,119400000.0
2009-01-27 08:19:00,1.5031,1.5032,1.5014,1.5024,157600000.0
2009-01-27 08:20:00,1.5025,1.50255,1.5018,1.5018,61200000.0
2009-01-27 08:21:00,1.50175,1.5024,1.50175,1.50225,55800000.0
2009-01-27 08:22:00,1.5023,1.50285,1.50205,1.5024,54200000.0
2009-01-27 08:23:00,1.50255,1.5034,1.50235,1.5033,43200000.0
2009-01-27 08:24:00,1.5034,1.50345,1.5023,1.50255,44000000.0
2009-01-27 08:25:00,1.5026,1.5027,1.50225,1.5025,46200000.0
2009-01-27 08:26:00,1.50255,1.5029,1.50235,1.5028,32600000.0
2009-01-27 08:27:00,1.5029,1.5031,1.50235,1.5026,53000000.0
2009-01-27 08:28:00,1.50255,1.5026,1.50245,1.50245,9000000.0
2009-01-27 08:29:00,1.50245,1.5026,1.50245,1.50255,14000000.0
2009-01-27 08:30:00,1.50255,1.5027,1.50215,1.5023,71800000.0
2009-01-27 08:31:00,1.50225,1.50245,1.50225,1.50245,16200000.0
2009-01-27 08:32:00,1.50245,1.5025,1.50235,1.50235,21000000.0
2009-01-27 08:33:00,1.5024,1.5027,1.50235,1.5027,32200000.0
2009-01-27 08:34:00,1.5027,1.5027,1.5021,1.50235,43400000.0
2009-01-27 08:35:00,1.5023,1.5024,1.50225,1.5023,74000000.0
2009-01-27 08:36:00,1.5023,1.5024,1.50125,1.5015,95400000.0
2009-01-27 08:37:00,1.5016,1.5016,1.50075,1.50085,34000000.0
2009-01-27 08:38:00,1.50085,1.50115,1.50025,1.5009,111800000.0
2009-01-27 08:39:00,1.50085,1.5016,1.5008,1.5016,139800000.0
2009-01-27 08:40:00,1.5016,1.5022,1.5014,1.5022,90200000.0
2009-01-27 08:41:00,1.50215,1.5028,1.5021,1.5023,132000000.0
2009-01-27 08:42:00,1.5023,1.5024,1.50165,1.50205,149600001.0
2009-01-27 08:43:00,1.50205,1.5025,1.50195,1.5024,200600000.0
2009-01-27 08:44:00,1.5025,1.5025,1.50205,1.5024,59000000.0
2009-01-27 08:45:00,1.5024,1.50285,1.50175,1.5027,118000000.0
2009-01-27 08:46:00,1.5028,1.50325,1.50275,1.50315,96200000.0
2009-01-27 08:47:00,1.50315,1.5037,1.50285,1.5036,111200000.0
2009-01-27 08:48:00,1.5037,1.5037,1.5032,1.5035,20800000.0
2009-01-27 08:49:00,1.5034,1.50355,1.503,1.503,76200000.0
2009-01-27 08:50:00,1.5032,1.5032,1.50225,1.50275,188000000.0
2009-01-27 08:51:00,1.5026,1.50275,1.50255,1.5027,58200000.0
2009-01-27 08:52:00,1.5028,1.5028,1.5025,1.5025,93200000.0
2009-01-27 08:53:00,1.5025,1.50295,1.50245,1.5025,109000000.0
2009-01-27 08:54:00,1.5025,1.5025,1.5025,1.5025,27200000.0
2009-01-27 08:55:00,1.5025,1.5025,1.5025,1.5025,5800000.0
2009-01-27 08:56:00,1.50245,1.5026,1.50245,1.5025,141200000.0
2009-01-27 08:57:00,1.5025,1.5026,1.5024,1.5025,134000000.0
2009-01-27 08:58:00,1.5025,1.50295,1.5025,1.50295,67200000.0
2009-01-27 08:59:00,1.5027,1.50325,1.50255,1.50255,134400000.0
2009-01-27 09:00:00,1.5026,1.50345,1.5026,1.50345,60200000.0
2009-01-27 09:01:00,1.50345,1.50405,1.50335,1.50335,133000000.0
2009-01-27 09:02:00,1.5032,1.5035,1.5031,1.5035,61400000.0
2009-01-27 09:03:00,1.5035,1.5035,1.5035,1.5035,10800000.0
2009-01-27 09:04:00,1.5036,1.5036,1.5035,1.5035,42600000.0
2009-01-27 09:05:00,1.5035,1.5035,1.5029,1.5032,114000000.0
2009-01-27 09:06:00,1.5032,1.5033,1.50295,1.50295,103200000.0
2009-01-27 09:07:00,1.503,1.50315,1.5029,1.50305,85400000.0
2009-01-27 09:08:00,1.5031,1.5032,1.5031,1.5031,127200000.0
2009-01-27 09:09:00,1.5031,1.50335,1.50305,1.5031,212200000.0
2009-01-27 09:10:00,1.5031,1.50315,1.5031,1.5031,152800000.0
2009-01-27 09:11:00,1.5031,1.5032,1.5031,1.5032,73600000.0
2009-01-27 09:12:00,1.50345,1.50345,1.5029,1.5029,131000000.0
2009-01-27 09:13:00,1.5029,1.50415,1.5029,1.50345,247800000.0
2009-01-27 09:14:00,1.50355,1.5041,1.50335,1.50395,201400000.0
2009-01-27 09:15:00,1.504,1.50445,1.50395,1.50435,171600000.0
2009-01-27 09:16:00,1.50425,1.50435,1.50405,1.50415,353000000.0
2009-01-27 09:17:00,1.50415,1.50455,1.50415,1.5043,203199999.0
2009-01-27 09:18:00,1.50435,1.50465,1.50405,1.5046,261200000.0
2009-01-27 09:19:00,1.5046,1.5051,1.5043,1.50505,392600000.0
2009-01-27 09:20:00,1.50505,1.50505,1.50485,1.50485,187200000.0
2009-01-27 09:21:00,1.505,1.5052,1.50385,1.50425,193000000.0
2009-01-27 09:22:00,1.50425,1.50525,1.50425,1.5049,225000000.0
2009-01-27 09:23:00,1.505,1.505,1.5047,1.5048,188000000.0
2009-01-27 09:24:00,1.5049,1.50495,1.50475,1.5048,83600000.0
2009-01-27 09:25:00,1.5049,1.505,1.50465,1.5048,85800000.0
2009-01-27 09:26:00,1.5048,1.50485,1.5043,1.50435,287799999.0
2009-01-27 09:27:00,1.50435,1.50455,1.5043,1.50445,171800000.0
2009-01-27 09:28:00,1.50445,1.50445,1.5036,1.50425,245000000.0
2009-01-27 09:29:00,1.50415,1.5045,1.5041,1.5044,204799999.0
2009-01-27 09:30:00,1.50445,1.5045,1.504,1.50405,357000000.0
2009-01-27 09:31:00,1.50405,1.50405,1.5034,1.5038,258400000.0
2009-01-27 09:32:00,1.5038,1.504,1.5037,1.5038,101800000.0
2009-01-27 09:33:00,1.5038,1.50395,1.5037,1.5038,109400000.0
2009-01-27 09:34:00,1.5038,1.5038,1.5034,1.50375,121200000.0
2009-01-27 09:35:00,1.5038,1.50435,1.5038,1.50425,158800000.0
2009-01-27 09:36:00,1.50425,1.50485,1.50415,1.5047,260000000.0
2009-01-27 09:37:00,1.5048,1.505,1.5035,1.50365,386000000.0
2009-01-27 09:38:00,1.5036,1.50425,1.50275,1.5033,323200000.0
2009-01-27 09:39:00,1.5033,1.50435,1.5033,1.5043,359600000.0
2009-01-27 09:40:00,1.5043,1.50455,1.50415,1.5042,275800000.0
2009-01-27 09:41:00,1.5042,1.5042,1.5037,1.5037,185400000.0
2009-01-27 09:42:00,1.50385,1.5039,1.5034,1.5036,206000000.0
2009-01-27 09:43:00,1.5036,1.50395,1.5035,1.50365,132400000.0
2009-01-27 09:44:00,1.5036,1.5039,1.5036,1.50385,210000000.0
2009-01-27 09:45:00,1.50385,1.5041,1.5038,1.50405,149800000.0
2009-01-27 09:46:00,1.5041,1.50445,1.50355,1.5036,176800000.0
2009-01-27 09:47:00,1.5036,1.50445,1.50355,1.504,198400000.0
2009-01-27 09:48:00,1.504,1.50425,1.5038,1.5039,175400000.0
2009-01-27 09:49:00,1.5039,1.5042,1.5039,1.50395,99800000.0
2009-01-27 09:50:00,1.50395,1.50435,1.5038,1.50415,220600000.0
2009-01-27 09:51:00,1.5042,1.5044,1.5041,1.5042,91000000.0
2009-01-27 09:52:00,1.50425,1.50455,1.50415,1.5044,217800000.0
2009-01-27 09:53:00,1.5044,1.50455,1.50425,1.50435,98000000.0
2009-01-27 09:54:00,1.50435,1.5046,1.5041,1.5046,179200000.0
2009-01-27 09:55:00,1.5046,1.50475,1.5044,1.5046,150200000.0
2009-01-27 09:56:00,1.50465,1.50485,1.50425,1.5045,233600000.0
2009-01-27 09:57:00,1.5045,1.50475,1.50445,1.50445,281200000.0
2009-01-27 09:58:00,1.50445,1.50455,1.50445,1.5045,86800000.0
2009-01-27 09:59:00,1.5045,1.5046,1.50415,1.50435,196000000.0
2009-01-27 10:00:00,1.5043,1.5043,1.5033,1.50345,321400000.0
2009-01-27 10:01:00,1.50345,1.50355,1.5019,1.50355,445799998.0
2009-01-27 10:02:00,1.5036,1.504,1.50355,1.5037,197100000.0
2009-01-27 10:03:00,1.5037,1.5048,1.50355,1.5048,285200000.0
2009-01-27 10:04:00,1.5049,1.5049,1.5041,1.50415,296400000.0
2009-01-27 10:05:00,1.50415,1.50425,1.50365,1.5042,266600000.0
2009-01-27 10:06:00,1.5042,1.50455,1.504,1.5045,228200000.0
2009-01-27 10:07:00,1.50445,1.5049,1.50405,1.50455,202200000.0
2009-01-27 10:08:00,1.50455,1.50455,1.5035,1.5035,310600000.0
2009-01-27 10:09:00,1.50355,1.50375,1.5034,1.5036,154900000.0
2009-01-27 10:10:00,1.50365,1.50425,1.5036,1.50415,252700000.0
2009-01-27 10:11:00,1.5044,1.5051,1.5042,1.50475,275999999.0
2009-01-27 10:12:00,1.5048,1.5048,1.5045,1.50475,69000000.0
2009-01-27 10:13:00,1.50475,1.50485,1.5046,1.5047,255800000.0
2009-01-27 10:14:00,1.5047,1.5051,1.50465,1.50495,206200000.0
2009-01-27 10:15:00,1.50495,1.505,1.5046,1.5047,137400000.0
2009-01-27 10:16:00,1.50475,1.5049,1.5046,1.50485,122600000.0
2009-01-27 10:17:00,1.5049,1.505,1.5047,1.505,94400000.0
2009-01-27 10:18:00,1.505,1.50535,1.505,1.5051,248799999.0
2009-01-27 10:19:00,1.5051,1.50555,1.5051,1.50535,224600000.0
2009-01-27 10:20:00,1.50535,1.5055,1.50515,1.50545,120600000.0
2009-01-27 10:21:00,1.5055,1.5055,1.50485,1.505,108000000.0
2009-01-27 10:22:00,1.505,1.50505,1.50475,1.50475,125800000.0
2009-01-27 10:23:00,1.5048,1.50525,1.5047,1.50475,170600000.0
2009-01-27 10:24:00,1.50485,1.50495,1.50475,1.5048,238800000.0
2009-01-27 10:25:00,1.5048,1.5048,1.5044,1.50455,203600000.0
2009-01-27 10:26:00,1.5046,1.5051,1.5046,1.50495,123000000.0
2009-01-27 10:27:00,1.50495,1.50525,1.5047,1.5052,121400000.0
2009-01-27 10:28:00,1.5053,1.50545,1.5052,1.50545,35900000.0
2009-01-27 10:29:00,1.50545,1.50545,1.5049,1.50505,113700000.0
2009-01-27 10:30:00,1.50505,1.50515,1.5049,1.50505,197600000.0
2009-01-27 10:31:00,1.50505,1.5053,1.50485,1.50505,107000000.0
2009-01-27 10:32:00,1.50505,1.5052,1.50485,1.50485,68000000.0
2009-01-27 10:33:00,1.50485,1.50515,1.5047,1.50515,164400000.0
2009-01-27 10:34:00,1.50515,1.5052,1.50485,1.505,279800000.0
2009-01-27 10:35:00,1.50505,1.5051,1.5046,1.50485,160400000.0
2009-01-27 10:36:00,1.50485,1.5057,1.50485,1.5057,109200000.0
2009-01-27 10:37:00,1.5057,1.5064,1.5057,1.50635,438800000.0
2009-01-27 10:38:00,1.50635,1.5065,1.50615,1.50645,244800000.0
2009-01-27 10:39:00,1.50645,1.50655,1.5063,1.5063,150400000.0
2009-01-27 10:40:00,1.50635,1.50645,1.5062,1.50635,95000000.0
2009-01-27 10:41:00,1.50635,1.5068,1.5063,1.5065,247200000.0
2009-01-27 10:42:00,1.50645,1.50645,1.5063,1.50635,126400000.0
2009-01-27 10:43:00,1.5064,1.5064,1.506,1.506,219600000.0
2009-01-27 10:44:00,1.506,1.5062,1.506,1.50615,135800000.0
2009-01-27 10:45:00,1.50615,1.5063,1.506,1.50605,101000000.0
2009-01-27 10:46:00,1.50605,1.50665,1.506,1.50665,160800000.0
2009-01-27 10:47:00,1.50665,1.50665,1.5063,1.50645,81000000.0
2009-01-27 10:48:00,1.5064,1.50665,1.50615,1.5064,190000000.0
2009-01-27 10:49:00,1.5065,1.5065,1.50615,1.50615,41600000.0
2009-01-27 10:50:00,1.5062,1.50635,1.5062,1.50635,28600000.0
2009-01-27 10:51:00,1.5063,1.5065,1.5061,1.5065,101600000.0
2009-01-27 10:52:00,1.50645,1.50655,1.50635,1.5064,87600000.0
2009-01-27 10:53:00,1.5064,1.50645,1.50585,1.5062,275600000.0
2009-01-27 10:54:00,1.50625,1.50635,1.5058,1.50605,283000000.0
2009-01-27 10:55:00,1.5062,1.5063,1.5059,1.5061,304000000.0
2009-01-27 10:56:00,1.50615,1.50645,1.50605,1.50635,182200000.0
2009-01-27 10:57:00,1.5064,1.5068,1.5064,1.50645,203400000.0
2009-01-27 10:58:00,1.50655,1.50685,1.50635,1.50665,141000000.0
2009-01-27 10:59:00,1.50665,1.50665,1.5064,1.5064,25000000.0
2009-01-27 11:00:00,1.50645,1.5081,1.50635,1.5078,200800000.0
2009-01-27 11:01:00,1.50765,1.5083,1.50605,1.50765,346200000.0
2009-01-27 11:02:00,1.5076,1.50785,1.5074,1.5078,153200000.0
2009-01-27 11:03:00,1.50785,1.508,1.50745,1.50765,245199999.0
2009-01-27 11:04:00,1.50785,1.5083,1.50715,1.5074,224000000.0
2009-01-27 11:05:00,1.5075,1.50815,1.50675,1.5079,241300000.0
2009-01-27 11:06:00,1.50795,1.50845,1.5075,1.50845,222800000.0
2009-01-27 11:07:00,1.5082,1.5084,1.50775,1.5079,261000000.0
2009-01-27 11:08:00,1.50795,1.50815,1.5075,1.5075,280400000.0
2009-01-27 11:09:00,1.5075,1.508,1.50695,1.50695,339200000.0
2009-01-27 11:10:00,1.50695,1.5073,1.50695,1.5071,254999999.0
2009-01-27 11:11:00,1.5072,1.50725,1.507,1.5072,164800000.0
2009-01-27 11:12:00,1.50725,1.50775,1.5072,1.50755,286000000.0
2009-01-27 11:13:00,1.5075,1.50795,1.5075,1.50785,166200000.0
2009-01-27 11:14:00,1.50785,1.50825,1.5078,1.50815,255200001.0
2009-01-27 11:15:00,1.50825,1.50825,1.50765,1.50795,256800000.0
2009-01-27 11:16:00,1.50795,1.5081,1.5078,1.50805,183000000.0
2009-01-27 11:17:00,1.50805,1.5085,1.50735,1.5076,353400000.0
2009-01-27 11:18:00,1.5076,1.50775,1.50755,1.5076,222200000.0
2009-01-27 11:19:00,1.5076,1.5076,1.50715,1.50715,157400000.0
2009-01-27 11:20:00,1.507,1.50725,1.50685,1.50705,543600000.0
2009-01-27 11:21:00,1.5069,1.5073,1.50665,1.50715,273600000.0
2009-01-27 11:22:00,1.50715,1.5078,1.50685,1.5073,308600000.0
2009-01-27 11:23:00,1.5073,1.50775,1.50725,1.50765,252000000.0
2009-01-27 11:24:00,1.50765,1.50785,1.5075,1.50775,293800000.0
2009-01-27 11:25:00,1.5078,1.50815,1.5077,1.50795,217400000.0
2009-01-27 11:26:00,1.508,1.5081,1.5078,1.50785,174800000.0
2009-01-27 11:27:00,1.50785,1.508,1.5073,1.50765,117000000.0
2009-01-27 11:28:00,1.5076,1.5078,1.50745,1.50745,89400000.0
2009-01-27 11:29:00,1.50745,1.5081,1.5073,1.5081,115200000.0
2009-01-27 11:30:00,1.5081,1.50865,1.5081,1.50845,106200000.0
2009-01-27 11:31:00,1.50835,1.5086,1.50835,1.5085,195600000.0
2009-01-27 11:32:00,1.5085,1.50875,1.50845,1.50845,264400000.0
2009-01-27 11:33:00,1.50845,1.5087,1.50845,1.50855,240800000.0
2009-01-27 11:34:00,1.50855,1.5086,1.50845,1.50845,148000000.0
2009-01-27 11:35:00,1.50845,1.5087,1.5082,1.5082,210000000.0
2009-01-27 11:36:00,1.50815,1.5084,1.50805,1.50825,227800000.0
2009-01-27 11:37:00,1.50815,1.5084,1.508,1.5082,195600000.0
2009-01-27 11:38:00,1.50815,1.50815,1.5075,1.5075,193000000.0
2009-01-27 11:39:00,1.5075,1.5077,1.5075,1.5077,87200000.0
2009-01-27 11:40:00,1.50765,1.50785,1.5075,1.5077,97200000.0
2009-01-27 11:41:00,1.50775,1.5079,1.50715,1.5077,215400000.0
2009-01-27 11:42:00,1.5077,1.50835,1.5076,1.508,194400000.0
2009-01-27 11:43:00,1.508,1.50815,1.5079,1.5079,212800000.0
2009-01-27 11:44:00,1.5079,1.50805,1.5072,1.50745,177800000.0
2009-01-27 11:45:00,1.5075,1.50835,1.50735,1.50835,128800000.0
2009-01-27 11:46:00,1.5083,1.5083,1.50785,1.50795,125400000.0
2009-01-27 11:47:00,1.50795,1.50815,1.5074,1.50755,276800000.0
2009-01-27 11:48:00,1.50755,1.5076,1.5062,1.5065,195400000.0
2009-01-27 11:49:00,1.50645,1.5071,1.50645,1.5069,134600000.0
2009-01-27 11:50:00,1.5069,1.50765,1.5069,1.5072,222300000.0
2009-01-27 11:51:00,1.5072,1.50765,1.5072,1.5076,215000000.0
2009-01-27 11:52:00,1.5075,1.50785,1.5075,1.5078,188400000.0
2009-01-27 11:53:00,1.5077,1.50785,1.50715,1.5073,105000000.0
2009-01-27 11:54:00,1.50725,1.5075,1.50645,1.50655,221300000.0
2009-01-27 11:55:00,1.50655,1.50685,1.5065,1.5067,213000000.0
2009-01-27 11:56:00,1.50685,1.507,1.5063,1.50665,285600000.0
2009-01-27 11:57:00,1.50665,1.50675,1.5064,1.50645,194400000.0
2009-01-27 11:58:00,1.50645,1.50675,1.5064,1.50665,221400000.0
2009-01-27 11:59:00,1.5067,1.507,1.5056,1.5056,469900000.0
2009-01-27 12:00:00,1.5058,1.50655,1.50565,1.50625,235800000.0
2009-01-27 12:01:00,1.50625,1.50665,1.50625,1.5064,163800000.0
2009-01-27 12:02:00,1.5065,1.507,1.50635,1.5069,227100000.0
2009-01-27 12:03:00,1.5069,1.50695,1.50625,1.50675,218700000.0
2009-01-27 12:04:00,1.5067,1.50685,1.50625,1.50665,233000000.0
2009-01-27 12:05:00,1.50675,1.50675,1.50655,1.50655,167600000.0
2009-01-27 12:06:00,1.5066,1.5067,1.5063,1.5066,167400000.0
2009-01-27 12:07:00,1.50665,1.507,1.50655,1.50655,152100000.0
2009-01-27 12:08:00,1.5066,1.5075,1.5065,1.5072,133800000.0
2009-01-27 12:09:00,1.5072,1.50745,1.50665,1.50665,245600000.0
2009-01-27 12:10:00,1.50665,1.5074,1.50655,1.507,163000000.0
2009-01-27 12:11:00,1.50695,1.50695,1.50665,1.50695,172000000.0
2009-01-27 12:12:00,1.507,1.5075,1.5067,1.50705,202500000.0
2009-01-27 12:13:00,1.50705,1.5075,1.50685,1.50705,87200000.0
2009-01-27 12:14:00,1.50705,1.5072,1.50675,1.5069,139000000.0
2009-01-27 12:15:00,1.50695,1.50865,1.50695,1.50755,162800000.0
2009-01-27 12:16:00,1.5075,1.5075,1.5068,1.50705,138400000.0
2009-01-27 12:17:00,1.50705,1.50705,1.50625,1.50665,136800000.0
2009-01-27 12:18:00,1.50665,1.5068,1.50625,1.5065,178000000.0
2009-01-27 12:19:00,1.5065,1.50675,1.50645,1.50655,158800000.0
2009-01-27 12:20:00,1.5065,1.5065,1.5063,1.50635,72000000.0
2009-01-27 12:21:00,1.5063,1.5065,1.50625,1.5063,180800000.0
2009-01-27 12:22:00,1.50635,1.50665,1.5062,1.5063,186400000.0
2009-01-27 12:23:00,1.5063,1.50645,1.50625,1.5064,167200000.0
2009-01-27 12:24:00,1.50635,1.50645,1.506,1.5062,247200000.0
2009-01-27 12:25:00,1.50625,1.5064,1.506,1.50635,227400000.0
2009-01-27 12:26:00,1.50635,1.50645,1.50605,1.5063,206600000.0
2009-01-27 12:27:00,1.50645,1.50675,1.506,1.50615,257800000.0
2009-01-27 12:28:00,1.50615,1.5064,1.50575,1.50615,485400000.0
2009-01-27 12:29:00,1.5061,1.50635,1.506,1.50625,140000000.0
2009-01-27 12:30:00,1.50625,1.5065,1.50585,1.50645,133200000.0
2009-01-27 12:31:00,1.5064,1.5068,1.506,1.506,104800000.0
2009-01-27 12:32:00,1.50605,1.5063,1.5058,1.50605,165200000.0
2009-01-27 12:33:00,1.50605,1.5063,1.506,1.50625,163400000.0
2009-01-27 12:34:00,1.50625,1.5063,1.50605,1.50615,87800000.0
2009-01-27 12:35:00,1.5062,1.5065,1.50605,1.50605,121600000.0
2009-01-27 12:36:00,1.50605,1.50605,1.5058,1.5058,132800000.0
2009-01-27 12:37:00,1.5058,1.5058,1.50575,1.5058,82800000.0
2009-01-27 12:38:00,1.50585,1.5059,1.505,1.505,95600000.0
2009-01-27 12:39:00,1.505,1.50555,1.5048,1.50505,300000000.0
2009-01-27 12:40:00,1.50505,1.5053,1.50495,1.505,162200000.0
2009-01-27 12:41:00,1.505,1.50515,1.50405,1.50495,149200000.0
2009-01-27 12:42:00,1.50495,1.505,1.50455,1.50455,104000000.0
2009-01-27 12:43:00,1.50445,1.50505,1.50445,1.50485,234000000.0
2009-01-27 12:44:00,1.50485,1.5052,1.5045,1.5052,238300000.0
2009-01-27 12:45:00,1.5052,1.5056,1.5051,1.50525,178800000.0
2009-01-27 12:46:00,1.5052,1.50535,1.50515,1.50525,102000000.0
2009-01-27 12:47:00,1.5052,1.50525,1.5051,1.5051,65800000.0
2009-01-27 12:48:00,1.5051,1.50525,1.5048,1.5052,192400000.0
2009-01-27 12:49:00,1.5051,1.5057,1.50505,1.50565,124000000.0
2009-01-27 12:50:00,1.5056,1.50565,1.5056,1.5056,19000000.0
2009-01-27 12:51:00,1.5056,1.50565,1.5055,1.5055,51400000.0
2009-01-27 12:52:00,1.5055,1.50575,1.5055,1.50575,167600000.0
2009-01-27 12:53:00,1.50575,1.50575,1.5055,1.5056,170600000.0
2009-01-27 12:54:00,1.5056,1.50575,1.5056,1.5056,187000000.0
2009-01-27 12:55:00,1.50565,1.50565,1.50555,1.5056,140000000.0
2009-01-27 12:56:00,1.5056,1.50575,1.5056,1.50575,90400000.0
2009-01-27 12:57:00,1.50575,1.5058,1.50575,1.50575,27600000.0
2009-01-27 12:58:00,1.50575,1.5059,1.50575,1.50575,75600000.0
2009-01-27 12:59:00,1.50575,1.50585,1.50555,1.5056,114800000.0
2009-01-27 13:00:00,1.50555,1.5056,1.5054,1.50555,96800000.0
2009-01-27 13:01:00,1.50555,1.5056,1.50535,1.50555,77800000.0
2009-01-27 13:02:00,1.50555,1.50555,1.50515,1.50515,88600000.0
2009-01-27 13:03:00,1.50515,1.5054,1.50515,1.5053,154400000.0
2009-01-27 13:04:00,1.50525,1.50535,1.50515,1.50525,183600000.0
2009-01-27 13:05:00,1.50525,1.50525,1.5051,1.5051,104600000.0
2009-01-27 13:06:00,1.5051,1.50515,1.50475,1.50485,92700000.0
2009-01-27 13:07:00,1.5049,1.5051,1.50485,1.5049,72000000.0
2009-01-27 13:08:00,1.5049,1.5051,1.5049,1.5051,30400000.0
2009-01-27 13:09:00,1.50505,1.50515,1.50505,1.50515,87800000.0
2009-01-27 13:10:00,1.5053,1.50595,1.5052,1.50595,123200000.0
2009-01-27 13:11:00,1.50595,1.50595,1.5051,1.5052,166000000.0
2009-01-27 13:12:00,1.5052,1.5056,1.5051,1.50525,168200000.0
2009-01-27 13:13:00,1.5054,1.50555,1.50515,1.50555,109800000.0
2009-01-27 13:14:00,1.5055,1.50555,1.5052,1.5053,70800000.0
2009-01-27 13:15:00,1.5053,1.5055,1.5053,1.5055,48600000.0
2009-01-27 13:16:00,1.5055,1.5055,1.50505,1.50515,74800000.0
2009-01-27 13:17:00,1.50515,1.50515,1.50505,1.50515,114800000.0
2009-01-27 13:18:00,1.50515,1.5056,1.50495,1.5055,186000000.0
2009-01-27 13:19:00,1.5055,1.5056,1.5054,1.5055,150600000.0
2009-01-27 13:20:00,1.50555,1.50565,1.5055,1.5056,72600000.0
2009-01-27 13:21:00,1.50555,1.50575,1.50545,1.50555,164000000.0
2009-01-27 13:22:00,1.50555,1.50565,1.5055,1.5056,184400000.0
2009-01-27 13:23:00,1.5056,1.5057,1.5055,1.5057,159400000.0
2009-01-27 13:24:00,1.5058,1.50585,1.50555,1.50555,121000000.0
2009-01-27 13:25:00,1.50555,1.5056,1.505,1.50505,114800000.0
2009-01-27 13:26:00,1.5051,1.5054,1.50485,1.5051,149000000.0
2009-01-27 13:27:00,1.50515,1.5052,1.50475,1.50475,96600000.0
2009-01-27 13:28:00,1.50475,1.50485,1.5034,1.504,127000000.0
2009-01-27 13:29:00,1.50405,1.5041,1.50385,1.50395,189200000.0
2009-01-27 13:30:00,1.50395,1.50395,1.50345,1.5037,211200000.0
2009-01-27 13:31:00,1.50385,1.50415,1.5034,1.5036,301100000.0
2009-01-27 13:32:00,1.5036,1.50365,1.5031,1.50315,199900000.0
2009-01-27 13:33:00,1.5032,1.5035,1.50295,1.5031,239800000.0
2009-01-27 13:34:00,1.5033,1.5034,1.503,1.50315,250400000.0
2009-01-27 13:35:00,1.5031,1.5035,1.5031,1.5035,127200000.0
2009-01-27 13:36:00,1.50355,1.50365,1.50335,1.5034,192600000.0
2009-01-27 13:37:00,1.5034,1.50345,1.5034,1.5034,59200000.0
2009-01-27 13:38:00,1.5034,1.5036,1.5032,1.5032,73000000.0
2009-01-27 13:39:00,1.5032,1.50345,1.50315,1.5033,152800000.0
2009-01-27 13:40:00,1.5033,1.50365,1.5033,1.50365,153000000.0
2009-01-27 13:41:00,1.5036,1.50375,1.50325,1.50375,99000000.0
2009-01-27 13:42:00,1.50375,1.50385,1.50365,1.50375,66600000.0
2009-01-27 13:43:00,1.5037,1.5038,1.5036,1.50365,150400000.0
2009-01-27 13:44:00,1.50365,1.50395,1.5036,1.50375,151200000.0
2009-01-27 13:45:00,1.50375,1.50395,1.5035,1.50355,179800000.0
2009-01-27 13:46:00,1.5035,1.50355,1.50305,1.50355,175000000.0
2009-01-27 13:47:00,1.50345,1.5036,1.50315,1.50325,132200000.0
2009-01-27 13:48:00,1.50325,1.50325,1.5032,1.5032,208800000.0
2009-01-27 13:49:00,1.5032,1.5037,1.50315,1.50355,243600000.0
2009-01-27 13:50:00,1.50355,1.50405,1.50355,1.5039,148000000.0
2009-01-27 13:51:00,1.50385,1.5039,1.5035,1.5035,184600000.0
2009-01-27 13:52:00,1.5035,1.50355,1.50315,1.5032,174000000.0
2009-01-27 13:53:00,1.5032,1.50335,1.5031,1.5033,121200000.0
2009-01-27 13:54:00,1.5033,1.50375,1.50325,1.50335,127400000.0
2009-01-27 13:55:00,1.50335,1.50335,1.5031,1.50315,199600000.0
2009-01-27 13:56:00,1.50315,1.5037,1.50305,1.5032,117800000.0
2009-01-27 13:57:00,1.50345,1.50345,1.50305,1.5031,127200000.0
2009-01-27 13:58:00,1.5031,1.5033,1.50305,1.50305,218800000.0
2009-01-27 13:59:00,1.5031,1.5032,1.50255,1.5026,198600000.0
2009-01-27 14:00:00,1.50265,1.50275,1.50185,1.50185,299800000.0
2009-01-27 14:01:00,1.5018,1.50215,1.5018,1.5021,140600000.0
2009-01-27 14:02:00,1.50215,1.50245,1.5021,1.50245,110600000.0
2009-01-27 14:03:00,1.50245,1.5026,1.50235,1.5025,124600000.0
2009-01-27 14:04:00,1.50245,1.50245,1.50245,1.50245,27800000.0
2009-01-27 14:05:00,1.50245,1.50265,1.5024,1.50255,77200000.0
2009-01-27 14:06:00,1.50245,1.50265,1.50235,1.50255,139000000.0
2009-01-27 14:07:00,1.5026,1.50275,1.50255,1.50275,155800000.0
2009-01-27 14:08:00,1.5028,1.5032,1.5026,1.50275,63200000.0
2009-01-27 14:09:00,1.50275,1.50315,1.50275,1.50305,325200000.0
2009-01-27 14:10:00,1.50305,1.5032,1.5029,1.50305,203800000.0
2009-01-27 14:11:00,1.50305,1.5032,1.50295,1.50295,173000000.0
2009-01-27 14:12:00,1.50295,1.50295,1.5015,1.50225,186400000.0
2009-01-27 14:13:00,1.50225,1.5023,1.502,1.502,129000000.0
2009-01-27 14:14:00,1.502,1.50265,1.502,1.50235,148200000.0
2009-01-27 14:15:00,1.50235,1.50255,1.50235,1.50235,88200000.0
2009-01-27 14:16:00,1.50235,1.50245,1.502,1.502,130200000.0
2009-01-27 14:17:00,1.502,1.502,1.5015,1.5015,134100000.0
2009-01-27 14:18:00,1.5015,1.50215,1.50145,1.502,174400000.0
2009-01-27 14:19:00,1.50205,1.5023,1.5019,1.5021,157600000.0
2009-01-27 14:20:00,1.5021,1.5023,1.502,1.50205,170400000.0
2009-01-27 14:21:00,1.502,1.5021,1.50045,1.5009,251400000.0
2009-01-27 14:22:00,1.50095,1.50125,1.5,1.50035,364800000.0
2009-01-27 14:23:00,1.5005,1.5015,1.5005,1.50085,284800000.0
2009-01-27 14:24:00,1.50085,1.501,1.5006,1.5007,252800000.0
2009-01-27 14:25:00,1.5007,1.501,1.5006,1.501,172200000.0
2009-01-27 14:26:00,1.501,1.5013,1.501,1.5012,81200000.0
2009-01-27 14:27:00,1.5012,1.50135,1.50115,1.5012,151000000.0
2009-01-27 14:28:00,1.5012,1.5016,1.5012,1.5013,165600000.0
2009-01-27 14:29:00,1.5013,1.5016,1.5012,1.5016,278000000.0
2009-01-27 14:30:00,1.50155,1.5018,1.5015,1.50165,201200000.0
2009-01-27 14:31:00,1.5016,1.50235,1.5016,1.50225,176800000.0
2009-01-27 14:32:00,1.50225,1.50245,1.50175,1.5023,247200000.0
2009-01-27 14:33:00,1.50225,1.5023,1.50205,1.50205,156800000.0
2009-01-27 14:34:00,1.50205,1.50215,1.502,1.502,113600000.0
2009-01-27 14:35:00,1.502,1.50215,1.50165,1.50185,125000000.0
2009-01-27 14:36:00,1.50205,1.5026,1.50195,1.5021,148400000.0
2009-01-27 14:37:00,1.50215,1.50235,1.50205,1.50225,105600000.0
2009-01-27 14:38:00,1.50225,1.50245,1.50225,1.5024,148800000.0
2009-01-27 14:39:00,1.50235,1.5026,1.5022,1.50245,171000000.0
2009-01-27 14:40:00,1.50245,1.50285,1.50245,1.50275,219600000.0
2009-01-27 14:41:00,1.50285,1.50295,1.50255,1.50255,187000000.0
2009-01-27 14:42:00,1.50255,1.5026,1.502,1.50215,218800000.0
2009-01-27 14:43:00,1.50215,1.5025,1.50205,1.50205,236000000.0
2009-01-27 14:44:00,1.502,1.50205,1.50165,1.5017,64000000.0
2009-01-27 14:45:00,1.50175,1.5021,1.5015,1.5015,120400000.0
2009-01-27 14:46:00,1.5015,1.50195,1.5015,1.50195,51000000.0
2009-01-27 14:47:00,1.50195,1.502,1.5015,1.5019,223800000.0
2009-01-27 14:48:00,1.50195,1.5023,1.5015,1.5015,165800000.0
2009-01-27 14:49:00,1.50165,1.50165,1.50105,1.50105,141100000.0
2009-01-27 14:50:00,1.50105,1.5015,1.50105,1.50145,123600000.0
2009-01-27 14:51:00,1.50145,1.50165,1.50145,1.50165,66800000.0
2009-01-27 14:52:00,1.50165,1.5018,1.50165,1.50165,82000000.0
2009-01-27 14:53:00,1.5017,1.50185,1.5011,1.50125,130800000.0
2009-01-27 14:54:00,1.50125,1.5016,1.5012,1.5016,190400000.0
2009-01-27 14:55:00,1.5016,1.5017,1.5013,1.5013,126200000.0
2009-01-27 14:56:00,1.50135,1.50155,1.5013,1.50155,151200000.0
2009-01-27 14:57:00,1.50155,1.5016,1.5013,1.5013,246200000.0
2009-01-27 14:58:00,1.5013,1.5017,1.5013,1.5016,139200000.0
2009-01-27 14:59:00,1.5016,1.5017,1.5016,1.5016,83200000.0
2009-01-27 15:00:00,1.50165,1.5018,1.5016,1.5016,85000000.0
2009-01-27 15:01:00,1.5016,1.5016,1.50125,1.5013,310000000.0
2009-01-27 15:02:00,1.5013,1.5016,1.50125,1.5015,98800000.0
2009-01-27 15:03:00,1.50155,1.50165,1.5014,1.50165,39400000.0
2009-01-27 15:04:00,1.50165,1.5018,1.5015,1.50165,80800000.0
2009-01-27 15:05:00,1.50165,1.502,1.5015,1.50185,161400000.0
2009-01-27 15:06:00,1.502,1.50225,1.50195,1.50205,183800000.0
2009-01-27 15:07:00,1.5021,1.50235,1.502,1.5022,73400000.0
2009-01-27 15:08:00,1.50215,1.50225,1.5017,1.5017,170400000.0
2009-01-27 15:09:00,1.50165,1.5017,1.5013,1.5013,211200000.0
2009-01-27 15:10:00,1.50135,1.5015,1.5013,1.5015,102800000.0
2009-01-27 15:11:00,1.5015,1.50165,1.5015,1.5015,88000000.0
2009-01-27 15:12:00,1.5015,1.50185,1.5015,1.5015,121100000.0
2009-01-27 15:13:00,1.5015,1.5019,1.50125,1.50125,125000000.0
2009-01-27 15:14:00,1.50125,1.5018,1.50125,1.50165,274800000.0
2009-01-27 15:15:00,1.5017,1.50185,1.5013,1.5018,254600000.0
2009-01-27 15:16:00,1.50175,1.5018,1.50115,1.5012,134800000.0
2009-01-27 15:17:00,1.5012,1.5016,1.501,1.50145,238600000.0
2009-01-27 15:18:00,1.5016,1.5017,1.5011,1.50135,216200000.0
2009-01-27 15:19:00,1.50145,1.50185,1.50115,1.5014,221000000.0
2009-01-27 15:20:00,1.50145,1.502,1.50145,1.50165,188800000.0
2009-01-27 15:21:00,1.5017,1.50195,1.50165,1.50185,155000000.0
2009-01-27 15:22:00,1.50185,1.502,1.50185,1.502,33000000.0
2009-01-27 15:23:00,1.50195,1.50195,1.50155,1.50175,191800000.0
2009-01-27 15:24:00,1.50175,1.5019,1.5015,1.5019,167200000.0
2009-01-27 15:25:00,1.5019,1.50235,1.5017,1.50205,132800000.0
2009-01-27 15:26:00,1.50205,1.50225,1.502,1.50205,137000000.0
2009-01-27 15:27:00,1.50205,1.5025,1.502,1.5025,163800000.0
2009-01-27 15:28:00,1.5025,1.50275,1.5025,1.50255,208600000.0
2009-01-27 15:29:00,1.5026,1.50275,1.50245,1.50255,173600000.0
2009-01-27 15:30:00,1.5026,1.5027,1.5023,1.50235,354200000.0
2009-01-27 15:31:00,1.50225,1.50245,1.50205,1.50215,230000000.0
2009-01-27 15:32:00,1.50215,1.50255,1.5021,1.50245,228800000.0
2009-01-27 15:33:00,1.5025,1.50265,1.50215,1.50255,183800000.0
2009-01-27 15:34:00,1.50255,1.50275,1.50255,1.5026,209600000.0
2009-01-27 15:35:00,1.5027,1.50295,1.50265,1.50265,231200000.0
2009-01-27 15:36:00,1.50265,1.50285,1.50265,1.50275,170800000.0
2009-01-27 15:37:00,1.50285,1.50295,1.50245,1.50255,287600000.0
2009-01-27 15:38:00,1.5026,1.50285,1.50245,1.50275,175400000.0
2009-01-27 15:39:00,1.50275,1.50285,1.5025,1.5025,181600000.0
2009-01-27 15:40:00,1.50245,1.5027,1.50225,1.50235,140200000.0
2009-01-27 15:41:00,1.50245,1.50245,1.50175,1.502,115400000.0
2009-01-27 15:42:00,1.50205,1.50205,1.50175,1.50185,148400000.0
2009-01-27 15:43:00,1.5019,1.5019,1.5011,1.5015,231100000.0
2009-01-27 15:44:00,1.50155,1.50175,1.50145,1.5017,139600000.0
2009-01-27 15:45:00,1.5017,1.50185,1.50165,1.5017,131600000.0
2009-01-27 15:46:00,1.5017,1.50225,1.50165,1.50205,123200000.0
2009-01-27 15:47:00,1.50205,1.5024,1.50155,1.50195,184200000.0
2009-01-27 15:48:00,1.50195,1.5024,1.50195,1.50235,327200000.0
2009-01-27 15:49:00,1.5023,1.5023,1.502,1.50205,236300000.0
2009-01-27 15:50:00,1.502,1.5024,1.502,1.5021,235600000.0
2009-01-27 15:51:00,1.5021,1.50225,1.5018,1.50225,326600000.0
2009-01-27 15:52:00,1.50225,1.50295,1.50215,1.5028,204000000.0
2009-01-27 15:53:00,1.5028,1.5029,1.50245,1.50255,141000000.0
2009-01-27 15:54:00,1.50255,1.5035,1.5025,1.50335,273400000.0
2009-01-27 15:55:00,1.5034,1.50395,1.50325,1.5035,337600000.0
2009-01-27 15:56:00,1.5035,1.50375,1.50335,1.5035,238200000.0
2009-01-27 15:57:00,1.5035,1.50365,1.50345,1.5035,188200000.0
2009-01-27 15:58:00,1.5036,1.50385,1.50325,1.5038,306100000.0
2009-01-27 15:59:00,1.50375,1.50455,1.50365,1.50435,287000000.0
2009-01-27 16:00:00,1.50435,1.50445,1.5038,1.5044,214200000.0
2009-01-27 16:01:00,1.5044,1.5046,1.5041,1.5042,210800000.0
2009-01-27 16:02:00,1.5042,1.5046,1.50405,1.50435,298800000.0
2009-01-27 16:03:00,1.5044,1.5047,1.5042,1.5047,344000000.0
2009-01-27 16:04:00,1.5047,1.50485,1.50445,1.5046,329400000.0
2009-01-27 16:05:00,1.50465,1.5048,1.50455,1.5046,188000000.0
2009-01-27 16:06:00,1.50455,1.5049,1.50445,1.5049,254000000.0
2009-01-27 16:07:00,1.50495,1.50515,1.50475,1.50515,240400000.0
2009-01-27 16:08:00,1.50515,1.50605,1.50515,1.5058,181200000.0
2009-01-27 16:09:00,1.5058,1.50585,1.50525,1.50555,237000000.0
2009-01-27 16:10:00,1.5056,1.50565,1.5052,1.5054,234000000.0
2009-01-27 16:11:00,1.50535,1.50575,1.5051,1.50555,278400000.0
2009-01-27 16:12:00,1.50555,1.50585,1.50555,1.5057,172600000.0
2009-01-27 16:13:00,1.5057,1.5063,1.50565,1.5059,254600000.0
2009-01-27 16:14:00,1.5059,1.50595,1.50535,1.50555,149600000.0
2009-01-27 16:15:00,1.50555,1.50605,1.50545,1.50605,155800000.0
2009-01-27 16:16:00,1.506,1.50615,1.50575,1.5059,242800000.0
2009-01-27 16:17:00,1.50585,1.50595,1.50545,1.5058,183600000.0
2009-01-27 16:18:00,1.50575,1.5058,1.5054,1.5055,156600000.0
2009-01-27 16:19:00,1.50555,1.50575,1.5053,1.50575,189800000.0
2009-01-27 16:20:00,1.5057,1.50585,1.5055,1.5055,210800000.0
2009-01-27 16:21:00,1.5055,1.5056,1.5055,1.5056,130800000.0
2009-01-27 16:22:00,1.5056,1.5056,1.5053,1.5054,200600000.0
2009-01-27 16:23:00,1.5054,1.50555,1.505,1.5052,451200000.0
2009-01-27 16:24:00,1.5052,1.5052,1.50475,1.505,500100000.0
2009-01-27 16:25:00,1.505,1.5051,1.50485,1.505,418400000.0
2009-01-27 16:26:00,1.505,1.505,1.50445,1.5048,295900000.0
2009-01-27 16:27:00,1.5048,1.5051,1.50465,1.50485,414000000.0
2009-01-27 16:28:00,1.50485,1.5049,1.50455,1.50455,182400000.0
2009-01-27 16:29:00,1.50455,1.50475,1.50435,1.50435,156200000.0
2009-01-27 16:30:00,1.5043,1.5043,1.5038,1.50395,174800000.0
2009-01-27 16:31:00,1.504,1.50415,1.5039,1.50395,216600000.0
2009-01-27 16:32:00,1.5041,1.5042,1.50385,1.50395,219200000.0
2009-01-27 16:33:00,1.50405,1.50425,1.5037,1.50385,251800000.0
2009-01-27 16:34:00,1.50385,1.5039,1.50335,1.5038,403900000.0
2009-01-27 16:35:00,1.50395,1.50415,1.50395,1.50415,416400000.0
2009-01-27 16:36:00,1.50415,1.50425,1.50375,1.50375,258800000.0
2009-01-27 16:37:00,1.50375,1.50385,1.50335,1.50365,283200000.0
2009-01-27 16:38:00,1.50365,1.50405,1.50365,1.50375,457200000.0
2009-01-27 16:39:00,1.50375,1.5042,1.50375,1.50415,148400000.0
2009-01-27 16:40:00,1.50415,1.50415,1.50385,1.50395,134400000.0
2009-01-27 16:41:00,1.50395,1.504,1.50365,1.504,155200000.0
2009-01-27 16:42:00,1.50405,1.5041,1.50385,1.5041,229200000.0
2009-01-27 16:43:00,1.5041,1.5041,1.50385,1.50395,126400000.0
2009-01-27 16:44:00,1.504,1.50435,1.50395,1.50435,173800000.0
2009-01-27 16:45:00,1.50435,1.5046,1.50405,1.50425,186600000.0
2009-01-27 16:46:00,1.50425,1.5043,1.50365,1.5037,225800000.0
2009-01-27 16:47:00,1.5037,1.50375,1.50355,1.5037,294000000.0
2009-01-27 16:48:00,1.5037,1.50375,1.5036,1.5036,144200000.0
2009-01-27 16:49:00,1.50365,1.50405,1.5036,1.5038,205000000.0
2009-01-27 16:50:00,1.5038,1.50405,1.5038,1.50385,86600000.0
2009-01-27 16:51:00,1.5039,1.50415,1.50385,1.504,155600000.0
2009-01-27 16:52:00,1.504,1.5041,1.50385,1.50385,245200000.0
2009-01-27 16:53:00,1.50385,1.50395,1.5033,1.50345,211600000.0
2009-01-27 16:54:00,1.50345,1.5037,1.50325,1.5034,416600000.0
2009-01-27 16:55:00,1.5033,1.50355,1.50325,1.50345,376400000.0
2009-01-27 16:56:00,1.50345,1.50345,1.5029,1.50325,192000000.0
2009-01-27 16:57:00,1.50325,1.50325,1.50275,1.50315,475600000.0
2009-01-27 16:58:00,1.50315,1.50325,1.5023,1.5024,198800000.0
2009-01-27 16:59:00,1.50235,1.50265,1.5018,1.50195,160200000.0
2009-01-27 17:00:00,1.50195,1.5025,1.50145,1.50175,228400000.0
2009-01-27 17:01:00,1.5015,1.5015,1.50045,1.50055,311200000.0
2009-01-27 17:02:00,1.5006,1.5013,1.50055,1.5012,262400000.0
2009-01-27 17:03:00,1.50115,1.5015,1.50095,1.50105,240600000.0
2009-01-27 17:04:00,1.501,1.50105,1.50045,1.50055,441400000.0
2009-01-27 17:05:00,1.5006,1.50135,1.50025,1.5005,330000000.0
2009-01-27 17:06:00,1.5005,1.50125,1.5001,1.50015,261600000.0
2009-01-27 17:07:00,1.50015,1.50085,1.49995,1.50085,325600000.0
2009-01-27 17:08:00,1.50085,1.50085,1.5,1.5,283200000.0
2009-01-27 17:09:00,1.50015,1.50025,1.4995,1.4998,319600000.0
2009-01-27 17:10:00,1.4997,1.50085,1.49965,1.5006,299000000.0
2009-01-27 17:11:00,1.50055,1.50065,1.4995,1.4995,216200000.0
2009-01-27 17:12:00,1.4995,1.49955,1.49895,1.49945,149800000.0
2009-01-27 17:13:00,1.49945,1.5002,1.49945,1.49965,139600000.0
2009-01-27 17:14:00,1.49965,1.49985,1.49955,1.49985,201400000.0
2009-01-27 17:15:00,1.49985,1.50015,1.49985,1.50005,256200000.0
2009-01-27 17:16:00,1.50005,1.50005,1.4995,1.49955,207800000.0
2009-01-27 17:17:00,1.49955,1.49965,1.499,1.4991,268200000.0
2009-01-27 17:18:00,1.499,1.49965,1.499,1.49925,265000000.0
2009-01-27 17:19:00,1.4992,1.4995,1.49895,1.4992,316000000.0
2009-01-27 17:20:00,1.4992,1.4994,1.49855,1.49935,334400000.0
2009-01-27 17:21:00,1.49935,1.5001,1.4991,1.49995,280200000.0
2009-01-27 17:22:00,1.49995,1.5005,1.49995,1.50045,252000000.0
2009-01-27 17:23:00,1.5004,1.50045,1.49975,1.4999,244800000.0
2009-01-27 17:24:00,1.5,1.50005,1.49915,1.4996,318200000.0
2009-01-27 17:25:00,1.4996,1.50025,1.4996,1.49995,314800000.0
2009-01-27 17:26:00,1.49995,1.50015,1.49945,1.49975,183800000.0
2009-01-27 17:27:00,1.49965,1.4998,1.49945,1.49975,197400000.0
2009-01-27 17:28:00,1.49965,1.4997,1.49895,1.49935,377800000.0
2009-01-27 17:29:00,1.49935,1.49945,1.4992,1.49925,313600000.0
2009-01-27 17:30:00,1.4992,1.49925,1.4985,1.49865,416000000.0
2009-01-27 17:31:00,1.49865,1.49865,1.49805,1.49815,481500000.0
2009-01-27 17:32:00,1.4982,1.4983,1.49665,1.49675,506500000.0
2009-01-27 17:33:00,1.49675,1.49715,1.49675,1.49685,374600000.0
2009-01-27 17:34:00,1.4969,1.49695,1.4964,1.49655,413800000.0
2009-01-27 17:35:00,1.49655,1.4975,1.4965,1.4974,273000000.0
2009-01-27 17:36:00,1.4974,1.49785,1.4973,1.49775,330200000.0
2009-01-27 17:37:00,1.4977,1.49785,1.49755,1.49765,217600000.0
2009-01-27 17:38:00,1.4976,1.498,1.49755,1.49795,187400000.0
2009-01-27 17:39:00,1.49805,1.49825,1.49785,1.49785,239200000.0
2009-01-27 17:40:00,1.4979,1.4979,1.4976,1.49775,145000000.0
2009-01-27 17:41:00,1.4978,1.49795,1.4977,1.49775,82400000.0
2009-01-27 17:42:00,1.49785,1.4979,1.49755,1.49765,114600000.0
2009-01-27 17:43:00,1.4976,1.4978,1.49755,1.49765,129600000.0
2009-01-27 17:44:00,1.49765,1.4977,1.49715,1.49755,211000000.0
2009-01-27 17:45:00,1.49755,1.4976,1.49725,1.49725,303600000.0
2009-01-27 17:46:00,1.49725,1.49725,1.49675,1.49675,179400000.0
2009-01-27 17:47:00,1.49685,1.4969,1.4967,1.4969,168600000.0
2009-01-27 17:48:00,1.49695,1.49755,1.49685,1.4975,162200000.0
2009-01-27 17:49:00,1.49745,1.4976,1.49715,1.4975,179200000.0
2009-01-27 17:50:00,1.4975,1.49755,1.49735,1.4974,93400000.0
2009-01-27 17:51:00,1.4975,1.4975,1.4969,1.4969,178800000.0
2009-01-27 17:52:00,1.49685,1.49765,1.4963,1.49755,240600000.0
2009-01-27 17:53:00,1.49755,1.49815,1.4974,1.49805,252800000.0
2009-01-27 17:54:00,1.4981,1.49825,1.4974,1.49745,264600000.0
2009-01-27 17:55:00,1.4974,1.49805,1.4974,1.49795,208400000.0
2009-01-27 17:56:00,1.498,1.49855,1.498,1.49855,255800000.0
2009-01-27 17:57:00,1.49845,1.499,1.49825,1.49885,271000000.0
2009-01-27 17:58:00,1.49885,1.49955,1.4987,1.49955,190000000.0
2009-01-27 17:59:00,1.49955,1.50015,1.49945,1.4999,222600000.0
2009-01-27 18:00:00,1.49985,1.50055,1.49955,1.4996,333400000.0
2009-01-27 18:01:00,1.49975,1.5007,1.49955,1.50035,285400000.0
2009-01-27 18:02:00,1.5005,1.5008,1.50025,1.50055,194400000.0
2009-01-27 18:03:00,1.5005,1.5011,1.50045,1.50065,173800000.0
2009-01-27 18:04:00,1.5006,1.5007,1.50015,1.50025,125400000.0
2009-01-27 18:05:00,1.50025,1.50055,1.5001,1.5004,110400000.0
2009-01-27 18:06:00,1.50045,1.50055,1.5,1.50005,107400000.0
2009-01-27 18:07:00,1.50005,1.5006,1.5,1.50045,205800000.0
2009-01-27 18:08:00,1.5005,1.50105,1.50045,1.50085,285200000.0
2009-01-27 18:09:00,1.50095,1.50105,1.5007,1.50075,272000000.0
2009-01-27 18:10:00,1.5008,1.50105,1.50045,1.50045,181200000.0
2009-01-27 18:11:00,1.50045,1.5011,1.50045,1.50095,122400000.0
2009-01-27 18:12:00,1.5009,1.50105,1.50065,1.50085,203200000.0
2009-01-27 18:13:00,1.50095,1.5013,1.50005,1.50015,245400000.0
2009-01-27 18:14:00,1.50015,1.5004,1.4995,1.49985,257400000.0
2009-01-27 18:15:00,1.49985,1.49995,1.4977,1.49925,301500000.0
2009-01-27 18:16:00,1.49925,1.49965,1.4989,1.49955,193600000.0
2009-01-27 18:17:00,1.49945,1.49945,1.49855,1.4987,347800000.0
2009-01-27 18:18:00,1.4987,1.49885,1.4985,1.49865,176200000.0
2009-01-27 18:19:00,1.49865,1.49875,1.49835,1.4985,365800000.0
2009-01-27 18:20:00,1.4985,1.4991,1.49805,1.4991,444200000.0
2009-01-27 18:21:00,1.499,1.49985,1.49895,1.4996,362400000.0
2009-01-27 18:22:00,1.4997,1.4997,1.49945,1.49945,387200000.0
2009-01-27 18:23:00,1.49945,1.4995,1.49915,1.4992,161600000.0
2009-01-27 18:24:00,1.4992,1.4993,1.499,1.4992,249600000.0
2009-01-27 18:25:00,1.49915,1.49945,1.4991,1.49915,197200000.0
2009-01-27 18:26:00,1.49915,1.50005,1.49915,1.50005,199200000.0
2009-01-27 18:27:00,1.50005,1.50055,1.49965,1.49985,156400000.0
2009-01-27 18:28:00,1.49985,1.49985,1.49955,1.49965,352000000.0
2009-01-27 18:29:00,1.49965,1.4998,1.49935,1.49955,140600000.0
2009-01-27 18:30:00,1.49955,1.49975,1.49915,1.4992,146200000.0
2009-01-27 18:31:00,1.49925,1.49935,1.4991,1.49915,166400000.0
2009-01-27 18:32:00,1.49925,1.49945,1.499,1.4991,329200000.0
2009-01-27 18:33:00,1.4992,1.49945,1.499,1.4992,176000000.0
2009-01-27 18:34:00,1.49925,1.49925,1.499,1.4991,216800000.0
2009-01-27 18:35:00,1.49905,1.49915,1.4987,1.49905,176200000.0
2009-01-27 18:36:00,1.49905,1.49925,1.4987,1.49895,321800000.0
2009-01-27 18:37:00,1.4987,1.49925,1.4987,1.49925,274200000.0
2009-01-27 18:38:00,1.4993,1.4994,1.49905,1.49935,218400000.0
2009-01-27 18:39:00,1.49935,1.49945,1.49915,1.49945,162000000.0
2009-01-27 18:40:00,1.49935,1.49965,1.49935,1.49955,80600000.0
2009-01-27 18:41:00,1.49955,1.49995,1.4994,1.49965,365400000.0
2009-01-27 18:42:00,1.4997,1.4997,1.49875,1.4991,342000000.0
2009-01-27 18:43:00,1.4991,1.49935,1.4991,1.4993,317700000.0
2009-01-27 18:44:00,1.49935,1.4998,1.49935,1.4998,76400000.0
2009-01-27 18:45:00,1.49975,1.50005,1.49975,1.4998,115800000.0
2009-01-27 18:46:00,1.49975,1.50035,1.49965,1.50025,378599999.0
2009-01-27 18:47:00,1.50025,1.5003,1.50015,1.50015,488200000.0
2009-01-27 18:48:00,1.50015,1.50045,1.50005,1.50025,372600000.0
2009-01-27 18:49:00,1.50025,1.50045,1.50025,1.50035,330200000.0
2009-01-27 18:50:00,1.50035,1.50045,1.5003,1.50045,154800000.0
2009-01-27 18:51:00,1.50045,1.50065,1.5004,1.50055,157000000.0
2009-01-27 18:52:00,1.50055,1.50055,1.50035,1.50045,88000000.0
2009-01-27 18:53:00,1.50045,1.5009,1.50045,1.5006,201800000.0
2009-01-27 18:54:00,1.50065,1.50115,1.5005,1.5007,171000000.0
2009-01-27 18:55:00,1.5007,1.5007,1.4999,1.50005,222400000.0
2009-01-27 18:56:00,1.50005,1.5002,1.49955,1.5,394100001.0
2009-01-27 18:57:00,1.5,1.5,1.49885,1.49885,103000000.0
2009-01-27 18:58:00,1.4989,1.4992,1.4988,1.49905,195400000.0
2009-01-27 18:59:00,1.49895,1.49895,1.4981,1.4983,299400000.0
2009-01-27 19:00:00,1.49845,1.4987,1.4982,1.4982,158200000.0
2009-01-27 19:01:00,1.49825,1.49885,1.4982,1.49875,69800000.0
2009-01-27 19:02:00,1.49875,1.49885,1.4985,1.49865,71400000.0
2009-01-27 19:03:00,1.49865,1.49905,1.49855,1.49855,77200000.0
2009-01-27 19:04:00,1.49855,1.49865,1.4985,1.49865,47800000.0
2009-01-27 19:05:00,1.49865,1.49865,1.49865,1.49865,10200000.0
2009-01-27 19:06:00,1.49865,1.49865,1.49815,1.49815,142400000.0
2009-01-27 19:07:00,1.49815,1.4985,1.49815,1.4983,129800000.0
2009-01-27 19:08:00,1.4984,1.4986,1.49825,1.49845,86000000.0
2009-01-27 19:09:00,1.4985,1.49855,1.49765,1.4981,185800000.0
2009-01-27 19:10:00,1.49825,1.49845,1.4979,1.49825,128800000.0
2009-01-27 19:11:00,1.49825,1.49895,1.49825,1.49885,190400000.0
2009-01-27 19:12:00,1.49905,1.49915,1.49835,1.4986,72200000.0
2009-01-27 19:13:00,1.49865,1.49895,1.49865,1.49895,75200000.0
2009-01-27 19:14:00,1.49885,1.49905,1.49865,1.49905,96200000.0
2009-01-27 19:15:00,1.49905,1.4993,1.49905,1.49915,32600000.0
2009-01-27 19:16:00,1.49915,1.4993,1.49865,1.49925,130200000.0
2009-01-27 19:17:00,1.4992,1.49945,1.49885,1.4993,138400000.0
2009-01-27 19:18:00,1.49935,1.5002,1.49935,1.50015,89800000.0
2009-01-27 19:19:00,1.5001,1.5005,1.4999,1.50045,147400000.0
2009-01-27 19:20:00,1.5003,1.50065,1.50005,1.50065,116600000.0
2009-01-27 19:21:00,1.50055,1.5006,1.50045,1.50045,76000000.0
2009-01-27 19:22:00,1.50045,1.5005,1.50005,1.50015,154400000.0
2009-01-27 19:23:00,1.50015,1.50035,1.50015,1.50025,86000000.0
2009-01-27 19:24:00,1.5002,1.50025,1.50015,1.50015,99000000.0
2009-01-27 19:25:00,1.50015,1.5002,1.49995,1.50015,49600000.0
2009-01-27 19:26:00,1.50015,1.50035,1.50015,1.50025,67800000.0
2009-01-27 19:27:00,1.50025,1.50055,1.50015,1.50055,59600000.0
2009-01-27 19:28:00,1.5005,1.5006,1.50015,1.50045,47500000.0
2009-01-27 19:29:00,1.50055,1.50085,1.5003,1.50085,76800000.0
2009-01-27 19:30:00,1.50095,1.50105,1.5003,1.5006,86800000.0
2009-01-27 19:31:00,1.50065,1.5011,1.5004,1.5004,108800000.0
2009-01-27 19:32:00,1.50045,1.50075,1.5004,1.5005,117800000.0
2009-01-27 19:33:00,1.5005,1.5007,1.5003,1.5006,38400000.0
2009-01-27 19:34:00,1.50065,1.50075,1.50045,1.50055,91200000.0
2009-01-27 19:35:00,1.5005,1.5005,1.5003,1.5003,46200000.0
2009-01-27 19:36:00,1.5003,1.50045,1.50005,1.5003,93400000.0
2009-01-27 19:37:00,1.50035,1.50035,1.50015,1.5003,116800000.0
2009-01-27 19:38:00,1.5003,1.50065,1.5002,1.50065,152400000.0
2009-01-27 19:39:00,1.5007,1.5007,1.50015,1.5004,146000000.0
2009-01-27 19:40:00,1.50035,1.50075,1.5003,1.50075,101400000.0
2009-01-27 19:41:00,1.50075,1.50095,1.50015,1.5004,133800000.0
2009-01-27 19:42:00,1.50045,1.5007,1.50025,1.50045,134000000.0
2009-01-27 19:43:00,1.50055,1.50075,1.50035,1.5005,90600000.0
2009-01-27 19:44:00,1.50045,1.50075,1.50035,1.50045,59000000.0
2009-01-27 19:45:00,1.50045,1.50065,1.5001,1.5006,90600000.0
2009-01-27 19:46:00,1.5007,1.5007,1.49985,1.50005,152200000.0
2009-01-27 19:47:00,1.5001,1.5002,1.50005,1.5002,17000000.0
2009-01-27 19:48:00,1.5002,1.5002,1.49995,1.50005,52200000.0
2009-01-27 19:49:00,1.5001,1.50025,1.4999,1.5,106600000.0
2009-01-27 19:50:00,1.5,1.50015,1.49955,1.4997,196800000.0
2009-01-27 19:51:00,1.4996,1.49995,1.4994,1.49995,80200000.0
2009-01-27 19:52:00,1.49995,1.49995,1.49995,1.49995,9400000.0
2009-01-27 19:53:00,1.49995,1.5001,1.49995,1.50005,55800000.0
2009-01-27 19:54:00,1.5001,1.50035,1.5,1.50005,159000000.0
2009-01-27 19:55:00,1.50005,1.50015,1.50005,1.50015,89000000.0
2009-01-27 19:56:00,1.5001,1.5002,1.5001,1.50015,130000000.0
2009-01-27 19:57:00,1.50015,1.50065,1.50015,1.50035,123000000.0
2009-01-27 19:58:00,1.50035,1.5005,1.5003,1.5004,32600000.0
2009-01-27 19:59:00,1.5004,1.50045,1.50005,1.50005,198800000.0
2009-01-27 20:00:00,1.50005,1.50015,1.50005,1.5001,118200000.0
2009-01-27 20:01:00,1.5001,1.5003,1.49995,1.50015,109200000.0
2009-01-27 20:02:00,1.50015,1.50025,1.49995,1.50015,176000000.0
2009-01-27 20:03:00,1.50025,1.50025,1.50015,1.50015,9200000.0
2009-01-27 20:04:00,1.50005,1.50015,1.5,1.5001,38800000.0
2009-01-27 20:05:00,1.50005,1.50005,1.50005,1.50005,53600000.0
2009-01-27 20:06:00,1.5,1.5,1.49965,1.4997,50800000.0
2009-01-27 20:07:00,1.49965,1.49965,1.49945,1.4995,205400000.0
2009-01-27 20:08:00,1.4995,1.49955,1.49895,1.49945,168600000.0
2009-01-27 20:09:00,1.49945,1.49945,1.4992,1.49945,63800000.0
2009-01-27 20:10:00,1.49945,1.50005,1.49945,1.49975,145000000.0
2009-01-27 20:11:00,1.4999,1.4999,1.4994,1.4997,112000000.0
2009-01-27 20:12:00,1.4998,1.49985,1.49945,1.49965,74200000.0
2009-01-27 20:13:00,1.49965,1.4997,1.49965,1.49965,42800000.0
2009-01-27 20:14:00,1.49965,1.49965,1.49965,1.49965,14000000.0
2009-01-27 20:15:00,1.49965,1.49985,1.49965,1.49965,51600000.0
2009-01-27 20:16:00,1.49965,1.4998,1.49965,1.49965,141800000.0
2009-01-27 20:17:00,1.49965,1.4997,1.49915,1.49925,205800000.0
2009-01-27 20:18:00,1.4993,1.4994,1.49915,1.49915,126400000.0
2009-01-27 20:19:00,1.49915,1.49915,1.49895,1.49895,129000000.0
2009-01-27 20:20:00,1.49895,1.4995,1.49895,1.49945,40400000.0
2009-01-27 20:21:00,1.49945,1.5001,1.49935,1.5001,102200000.0
2009-01-27 20:22:00,1.5001,1.50045,1.5,1.5,66400000.0
2009-01-27 20:23:00,1.50005,1.50025,1.49995,1.50025,26400000.0
2009-01-27 20:24:00,1.5003,1.5005,1.5002,1.5002,48000000.0
2009-01-27 20:25:00,1.50025,1.50125,1.50005,1.50115,196000000.0
2009-01-27 20:26:00,1.50115,1.50115,1.5006,1.50065,88000000.0
2009-01-27 20:27:00,1.5006,1.5011,1.5005,1.5009,81400000.0
2009-01-27 20:28:00,1.50085,1.50095,1.50055,1.5009,58600000.0
2009-01-27 20:29:00,1.50095,1.50105,1.50025,1.5006,87800000.0
2009-01-27 20:30:00,1.5007,1.5009,1.5003,1.5007,137800000.0
2009-01-27 20:31:00,1.50075,1.50085,1.5003,1.50055,38200000.0
2009-01-27 20:32:00,1.50045,1.50055,1.5,1.50035,54600000.0
2009-01-27 20:33:00,1.50035,1.5004,1.50015,1.50025,137000000.0
2009-01-27 20:34:00,1.5003,1.5011,1.5003,1.50085,103000000.0
2009-01-27 20:35:00,1.50085,1.501,1.50005,1.50035,148000000.0
2009-01-27 20:36:00,1.50035,1.5006,1.50015,1.50045,141800000.0
2009-01-27 20:37:00,1.5005,1.5005,1.4999,1.50005,112600000.0
2009-01-27 20:38:00,1.50005,1.50025,1.4999,1.4999,80000000.0
2009-01-27 20:39:00,1.4999,1.50005,1.49955,1.4999,118600000.0
2009-01-27 20:40:00,1.4999,1.50075,1.4999,1.50065,130600000.0
2009-01-27 20:41:00,1.5007,1.50105,1.5006,1.50095,81200000.0
2009-01-27 20:42:00,1.5009,1.50095,1.50045,1.50045,40800000.0
2009-01-27 20:43:00,1.5005,1.50055,1.50025,1.50025,40600000.0
2009-01-27 20:44:00,1.50025,1.50055,1.5001,1.5003,112400000.0
2009-01-27 20:45:00,1.5003,1.50065,1.5002,1.50035,82000000.0
2009-01-27 20:46:00,1.50035,1.50065,1.50025,1.5004,131000000.0
2009-01-27 20:47:00,1.50025,1.5004,1.5,1.5001,93800000.0
2009-01-27 20:48:00,1.49995,1.50035,1.4999,1.50035,82600000.0
2009-01-27 20:49:00,1.50035,1.5004,1.5002,1.50025,79400000.0
2009-01-27 20:50:00,1.50025,1.5003,1.5002,1.5003,62200000.0
2009-01-27 20:51:00,1.50025,1.50035,1.5002,1.50035,89400000.0
2009-01-27 20:52:00,1.50045,1.50055,1.50035,1.50045,48400000.0
2009-01-27 20:53:00,1.5004,1.5004,1.5001,1.5001,10000000.0
2009-01-27 20:54:00,1.50025,1.5003,1.50015,1.5003,24800000.0
2009-01-27 20:55:00,1.5003,1.5003,1.5001,1.5002,37600000.0
2009-01-27 20:56:00,1.5002,1.5006,1.5001,1.5006,70600000.0
2009-01-27 20:57:00,1.50065,1.50075,1.5001,1.50025,106200000.0
2009-01-27 20:58:00,1.5003,1.50045,1.50005,1.50035,61800000.0
2009-01-27 20:59:00,1.50035,1.50035,1.5,1.5002,56800000.0
2009-01-27 21:00:00,1.5002,1.5003,1.4988,1.49895,151200000.0
2009-01-27 21:01:00,1.49895,1.49895,1.49895,1.49895,15000000.0
2009-01-27 21:02:00,1.49895,1.49915,1.4987,1.4988,49800000.0
2009-01-27 21:03:00,1.49885,1.4989,1.4976,1.498,135200000.0
2009-01-27 21:04:00,1.498,1.49825,1.498,1.4982,37000000.0
2009-01-27 21:05:00,1.4982,1.49865,1.4982,1.49855,85200000.0
2009-01-27 21:06:00,1.49865,1.4987,1.49815,1.4982,74000000.0
2009-01-27 21:07:00,1.4982,1.49835,1.49815,1.49835,72400000.0
2009-01-27 21:08:00,1.49835,1.49835,1.4981,1.49815,16800000.0
2009-01-27 21:09:00,1.49825,1.49825,1.49725,1.49785,113900000.0
2009-01-27 21:10:00,1.49795,1.4984,1.49775,1.4979,100400000.0
2009-01-27 21:11:00,1.4979,1.4984,1.49775,1.49795,67000000.0
2009-01-27 21:12:00,1.498,1.49825,1.498,1.498,79800000.0
2009-01-27 21:13:00,1.49805,1.4982,1.49805,1.4982,79000000.0
2009-01-27 21:14:00,1.49815,1.49835,1.49815,1.49825,51800000.0
2009-01-27 21:15:00,1.49825,1.49845,1.498,1.49835,82800000.0
2009-01-27 21:16:00,1.49835,1.4984,1.49805,1.49805,49000000.0
2009-01-27 21:17:00,1.49805,1.4986,1.49805,1.4985,69200000.0
2009-01-27 21:18:00,1.4985,1.4992,1.4981,1.4991,99400000.0
2009-01-27 21:19:00,1.49905,1.49905,1.49865,1.4989,202600000.0
2009-01-27 21:20:00,1.4989,1.4989,1.4984,1.49875,102000000.0
2009-01-27 21:21:00,1.49875,1.49875,1.498,1.49805,133400000.0
2009-01-27 21:22:00,1.49805,1.49875,1.498,1.49875,145400000.0
2009-01-27 21:23:00,1.4989,1.49895,1.49865,1.49865,33800000.0
2009-01-27 21:24:00,1.49865,1.49885,1.4984,1.4984,58200000.0
2009-01-27 21:25:00,1.4984,1.49925,1.49835,1.49885,160200000.0
2009-01-27 21:26:00,1.49895,1.49895,1.49855,1.4986,84800000.0
2009-01-27 21:27:00,1.4986,1.49915,1.49855,1.49905,134000000.0
2009-01-27 21:28:00,1.499,1.49915,1.49885,1.49885,76600000.0
2009-01-27 21:29:00,1.4989,1.49915,1.4989,1.49895,75200000.0
2009-01-27 21:30:00,1.49895,1.4991,1.4981,1.4989,157200000.0
2009-01-27 21:31:00,1.49885,1.49905,1.49875,1.4989,81600000.0
2009-01-27 21:32:00,1.49885,1.4991,1.49875,1.499,77600000.0
2009-01-27 21:33:00,1.49895,1.4991,1.4989,1.4989,29600000.0
2009-01-27 21:34:00,1.49885,1.49895,1.49885,1.49895,16200000.0
2009-01-27 21:35:00,1.499,1.49915,1.4987,1.499,95800000.0
2009-01-27 21:36:00,1.49905,1.49945,1.49905,1.4991,101200000.0
2009-01-27 21:37:00,1.4992,1.49935,1.4988,1.49895,49400000.0
2009-01-27 21:38:00,1.49895,1.49915,1.4987,1.49885,49400000.0
2009-01-27 21:39:00,1.4988,1.49885,1.49865,1.4987,121200000.0
2009-01-27 21:40:00,1.4987,1.499,1.4986,1.49865,156400000.0
2009-01-27 21:41:00,1.4987,1.4987,1.49865,1.49865,76600000.0
2009-01-27 21:42:00,1.49865,1.49875,1.49865,1.49875,107800000.0
2009-01-27 21:43:00,1.49875,1.49895,1.49865,1.4987,85600000.0
2009-01-27 21:44:00,1.49865,1.4987,1.49865,1.49865,72600000.0
2009-01-27 21:45:00,1.49865,1.49875,1.49865,1.4987,119000000.0
2009-01-27 21:46:00,1.4987,1.4987,1.498,1.498,112200000.0
2009-01-27 21:47:00,1.49805,1.4983,1.498,1.49825,119800000.0
2009-01-27 21:48:00,1.4983,1.49835,1.49825,1.49835,39000000.0
2009-01-27 21:49:00,1.49835,1.49855,1.49835,1.49855,47400000.0
2009-01-27 21:50:00,1.49865,1.49895,1.4984,1.49895,80600000.0
2009-01-27 21:51:00,1.49895,1.49895,1.4983,1.49835,132600000.0
2009-01-27 21:52:00,1.4984,1.49865,1.4983,1.4983,117199999.0
2009-01-27 21:53:00,1.4984,1.49845,1.49835,1.4984,49600000.0
2009-01-27 21:54:00,1.49835,1.4985,1.49835,1.49845,86400000.0
2009-01-27 21:55:00,1.49845,1.4985,1.49835,1.49835,172200000.0
2009-01-27 21:56:00,1.49845,1.49845,1.49835,1.49835,125000000.0
2009-01-27 21:57:00,1.49835,1.49835,1.49825,1.49835,65200000.0
2009-01-27 21:58:00,1.49835,1.49895,1.49835,1.4986,88200000.0
2009-01-27 21:59:00,1.4987,1.49885,1.49855,1.4987,110000000.0
2009-01-27 22:00:00,1.4988,1.49885,1.4986,1.4988,89400000.0
2009-01-27 22:01:00,1.4988,1.4988,1.4979,1.498,54500000.0
2009-01-27 22:02:00,1.49795,1.498,1.49785,1.498,40000000.0
2009-01-27 22:03:00,1.498,1.49815,1.49795,1.49795,68800000.0
2009-01-27 22:04:00,1.49795,1.49805,1.49795,1.49805,18400000.0
2009-01-27 22:05:00,1.498,1.49815,1.498,1.498,9000000.0
2009-01-27 22:06:00,1.498,1.49815,1.4979,1.49815,70600000.0
2009-01-27 22:07:00,1.4981,1.4981,1.498,1.49805,50000000.0
2009-01-27 22:08:00,1.498,1.49815,1.498,1.49815,21400000.0
2009-01-27 22:09:00,1.4981,1.49885,1.4981,1.4987,79600000.0
2009-01-27 22:10:00,1.49875,1.49935,1.4987,1.49925,76400000.0
2009-01-27 22:11:00,1.49925,1.49925,1.499,1.4991,61000000.0
2009-01-27 22:12:00,1.4991,1.49935,1.4991,1.49935,57200000.0
2009-01-27 22:13:00,1.49935,1.49935,1.4992,1.49925,16000000.0
2009-01-27 22:14:00,1.4992,1.49935,1.4991,1.4991,27200000.0
2009-01-27 22:15:00,1.49905,1.4991,1.49845,1.4987,40400000.0
2009-01-27 22:16:00,1.4987,1.49905,1.4987,1.49905,30000000.0
2009-01-27 22:17:00,1.49905,1.49905,1.499,1.499,50000000.0
2009-01-27 22:18:00,1.499,1.49905,1.499,1.499,45400000.0
2009-01-27 22:19:00,1.499,1.4992,1.499,1.4992,26200000.0
2009-01-27 22:20:00,1.4992,1.4992,1.499,1.499,46000000.0
2009-01-27 22:21:00,1.49905,1.49955,1.499,1.499,95600000.0
2009-01-27 22:22:00,1.499,1.49955,1.499,1.4995,91200000.0
2009-01-27 22:23:00,1.49955,1.5002,1.4995,1.5001,189600000.0
2009-01-27 22:24:00,1.5001,1.50085,1.5,1.5006,57200000.0
2009-01-27 22:25:00,1.5006,1.5008,1.50045,1.50055,71800000.0
2009-01-27 22:26:00,1.50055,1.50145,1.5005,1.501,187400000.0
2009-01-27 22:27:00,1.501,1.50135,1.50075,1.50125,108200000.0
2009-01-27 22:28:00,1.5013,1.50175,1.50125,1.50175,103600000.0
2009-01-27 22:29:00,1.5016,1.50185,1.5016,1.5018,74600000.0
2009-01-27 22:30:00,1.50175,1.5018,1.50145,1.50145,115600000.0
2009-01-27 22:31:00,1.50145,1.50165,1.50145,1.5015,162800000.0
2009-01-27 22:32:00,1.5015,1.50155,1.50145,1.5015,54800000.0
2009-01-27 22:33:00,1.5015,1.5018,1.50145,1.5015,151400000.0
2009-01-27 22:34:00,1.5015,1.50225,1.50135,1.50205,83400000.0
2009-01-27 22:35:00,1.502,1.5026,1.50155,1.50245,155600000.0
2009-01-27 22:36:00,1.50245,1.5027,1.5021,1.50235,90400000.0
2009-01-27 22:37:00,1.5023,1.5031,1.5023,1.5027,95300000.0
2009-01-27 22:38:00,1.5027,1.50285,1.5024,1.50265,82400000.0
2009-01-27 22:39:00,1.5027,1.50285,1.50245,1.50245,154300000.0
2009-01-27 22:40:00,1.5024,1.50245,1.50195,1.5024,81800000.0
2009-01-27 22:41:00,1.5024,1.50275,1.502,1.5024,131000000.0
2009-01-27 22:42:00,1.50235,1.5024,1.50225,1.5023,28200000.0
2009-01-27 22:43:00,1.50235,1.50235,1.50225,1.50225,24600000.0
2009-01-27 22:44:00,1.50225,1.50265,1.50225,1.50265,21200000.0
2009-01-27 22:45:00,1.50275,1.50275,1.50245,1.50245,37800000.0
2009-01-27 22:46:00,1.50245,1.50245,1.50225,1.5023,40400000.0
2009-01-27 22:47:00,1.5023,1.5025,1.50215,1.5024,137800000.0
2009-01-27 22:48:00,1.5024,1.50245,1.5021,1.5021,73600000.0
2009-01-27 22:49:00,1.50205,1.50245,1.50205,1.50215,27800000.0
2009-01-27 22:50:00,1.50215,1.5022,1.5021,1.5022,17400000.0
2009-01-27 22:51:00,1.5022,1.5022,1.5021,1.5021,20600000.0
2009-01-27 22:52:00,1.5021,1.50215,1.50195,1.50205,48000000.0
2009-01-27 22:53:00,1.50205,1.5022,1.50195,1.50215,108000000.0
2009-01-27 22:54:00,1.50215,1.50235,1.50215,1.50215,30400000.0
2009-01-27 22:55:00,1.50215,1.50245,1.502,1.50245,79800000.0
2009-01-27 22:56:00,1.50215,1.50255,1.50195,1.5025,62400000.0
2009-01-27 22:57:00,1.50225,1.50235,1.50195,1.5021,106400000.0
2009-01-27 22:58:00,1.5021,1.5032,1.50205,1.5032,126200000.0
2009-01-27 22:59:00,1.50315,1.50325,1.503,1.50315,110800000.0
2009-01-27 23:00:00,1.5031,1.50325,1.50235,1.50235,135200000.0
2009-01-27 23:01:00,1.50225,1.50245,1.50225,1.50245,53600000.0
2009-01-27 23:02:00,1.50245,1.50245,1.5021,1.5022,117400000.0
2009-01-27 23:03:00,1.50225,1.50235,1.50225,1.5023,38200000.0
2009-01-27 23:04:00,1.5023,1.50235,1.5019,1.502,82800000.0
2009-01-27 23:05:00,1.502,1.502,1.5018,1.50195,101000000.0
2009-01-27 23:06:00,1.50195,1.50215,1.5018,1.5019,69400000.0
2009-01-27 23:07:00,1.5019,1.50195,1.5019,1.5019,3000000.0
2009-01-27 23:08:00,1.5019,1.5019,1.50175,1.5018,52400000.0
2009-01-27 23:09:00,1.50185,1.50185,1.5018,1.5018,20200000.0
2009-01-27 23:10:00,1.50175,1.5021,1.50175,1.5018,91400000.0
2009-01-27 23:11:00,1.5018,1.5018,1.5015,1.5015,68000000.0
2009-01-27 23:12:00,1.5015,1.5019,1.5014,1.50185,32000000.0
2009-01-27 23:13:00,1.5018,1.5021,1.5018,1.5021,15600000.0
2009-01-27 23:14:00,1.5021,1.50265,1.50175,1.50265,18000000.0
2009-01-27 23:15:00,1.50265,1.50265,1.5024,1.50255,22000000.0
2009-01-27 23:16:00,1.50255,1.50315,1.5021,1.50315,38400000.0
2009-01-27 23:17:00,1.50315,1.50315,1.5022,1.5022,29000000.0
2009-01-27 23:18:00,1.5022,1.50255,1.50215,1.5025,45400000.0
2009-01-27 23:19:00,1.5022,1.50405,1.50205,1.50305,113700000.0
2009-01-27 23:20:00,1.5031,1.5031,1.50265,1.50295,30000000.0
2009-01-27 23:21:00,1.50285,1.50315,1.5026,1.50275,24800000.0
2009-01-27 23:22:00,1.50285,1.50325,1.5028,1.5031,68600000.0
2009-01-27 23:23:00,1.5031,1.5031,1.5028,1.50285,30600000.0
2009-01-27 23:24:00,1.50285,1.5029,1.5027,1.5027,19000000.0
2009-01-27 23:25:00,1.50265,1.50265,1.50205,1.50215,21000000.0
2009-01-27 23:26:00,1.50215,1.50245,1.5017,1.50175,103700000.0
2009-01-27 23:27:00,1.50175,1.50235,1.5011,1.5021,85800000.0
2009-01-27 23:28:00,1.5021,1.50225,1.502,1.50205,50000000.0
2009-01-27 23:29:00,1.50205,1.50205,1.50195,1.50195,21000000.0
2009-01-27 23:30:00,1.50195,1.50195,1.5015,1.50185,78800000.0
2009-01-27 23:31:00,1.50185,1.502,1.50145,1.5019,86000000.0
2009-01-27 23:32:00,1.5019,1.5019,1.50155,1.50175,115800000.0
2009-01-27 23:33:00,1.50175,1.50305,1.50155,1.5025,153600000.0
2009-01-27 23:34:00,1.5025,1.50285,1.5023,1.5027,71000000.0
2009-01-27 23:35:00,1.50255,1.5028,1.50235,1.50265,38600000.0
2009-01-27 23:36:00,1.50255,1.50295,1.5022,1.50275,77200000.0
2009-01-27 23:37:00,1.5027,1.50275,1.50245,1.50255,21600000.0
2009-01-27 23:38:00,1.50255,1.5027,1.5022,1.5022,77600000.0
2009-01-27 23:39:00,1.50225,1.5023,1.50215,1.50225,33200000.0
2009-01-27 23:40:00,1.50225,1.5027,1.5022,1.5027,54600000.0
2009-01-27 23:41:00,1.5026,1.50275,1.5019,1.50235,150600000.0
2009-01-27 23:42:00,1.50245,1.50245,1.5021,1.50225,86600000.0
2009-01-27 23:43:00,1.50235,1.50245,1.50225,1.50225,18200000.0
2009-01-27 23:44:00,1.5022,1.5022,1.5022,1.5022,13600000.0
2009-01-27 23:45:00,1.5022,1.5028,1.50215,1.5028,91400000.0
2009-01-27 23:46:00,1.5028,1.5031,1.50275,1.5031,79000000.0
2009-01-27 23:47:00,1.5031,1.50315,1.50295,1.50295,46600000.0
2009-01-27 23:48:00,1.50295,1.50305,1.5027,1.50305,48200000.0
2009-01-27 23:49:00,1.503,1.503,1.50285,1.50285,13000000.0
2009-01-27 23:50:00,1.50295,1.50305,1.5029,1.50305,11400000.0
2009-01-27 23:51:00,1.50305,1.5031,1.50295,1.50295,31000000.0
2009-01-27 23:52:00,1.50295,1.50295,1.50285,1.50295,11000000.0
2009-01-27 23:53:00,1.50295,1.50295,1.5026,1.50265,57400000.0
2009-01-27 23:54:00,1.5027,1.50285,1.50265,1.50285,24000000.0
2009-01-27 23:55:00,1.5028,1.503,1.5028,1.50295,32800000.0
2009-01-27 23:56:00,1.5031,1.50315,1.5029,1.50315,25400000.0
2009-01-27 23:57:00,1.50315,1.5036,1.50305,1.5032,70200000.0
2009-01-27 23:58:00,1.5032,1.5037,1.5031,1.5035,26800000.0
2009-01-27 23:59:00,1.5035,1.50365,1.50285,1.5035,98400000.0
2009-01-28 00:00:00,1.5035,1.5035,1.50285,1.5031,50800000.0
2009-01-28 00:01:00,1.503,1.5035,1.5028,1.50285,47600000.0
2009-01-28 00:02:00,1.503,1.5037,1.503,1.50365,41400000.0
2009-01-28 00:03:00,1.50365,1.50365,1.50345,1.50365,17000000.0
2009-01-28 00:04:00,1.50365,1.5037,1.50365,1.5037,4000000.0
2009-01-28 00:05:00,1.5038,1.5038,1.5036,1.5037,10000000.0
2009-01-28 00:06:00,1.50375,1.5038,1.50355,1.50355,13000000.0
2009-01-28 00:07:00,1.5034,1.5034,1.5033,1.5033,11800000.0
2009-01-28 00:08:00,1.5033,1.5037,1.5033,1.5037,12000000.0
2009-01-28 00:09:00,1.5036,1.5037,1.5036,1.5037,2000000.0
2009-01-28 00:10:00,1.50335,1.50375,1.50335,1.50375,7000000.0
2009-01-28 00:11:00,1.5033,1.50375,1.5033,1.50375,4200000.0
2009-01-28 00:12:00,1.50365,1.50375,1.50335,1.50375,22600000.0
2009-01-28 00:13:00,1.50375,1.5039,1.5033,1.5033,91800000.0
2009-01-28 00:14:00,1.5033,1.5036,1.5033,1.50355,28800000.0
2009-01-28 00:15:00,1.5035,1.50365,1.5032,1.50325,35200000.0
2009-01-28 00:16:00,1.5033,1.5034,1.5033,1.5033,33600000.0
2009-01-28 00:17:00,1.5033,1.5033,1.5033,1.5033,17400000.0
2009-01-28 00:18:00,1.5033,1.5034,1.5033,1.5033,29600000.0
2009-01-28 00:19:00,1.5033,1.50345,1.5033,1.50345,4400000.0
2009-01-28 00:20:00,1.5033,1.50335,1.5033,1.5033,22200000.0
2009-01-28 00:21:00,1.5033,1.504,1.5033,1.504,33200000.0
2009-01-28 00:22:00,1.504,1.504,1.5039,1.5039,2000000.0
2009-01-28 00:23:00,1.504,1.50405,1.5039,1.504,23400000.0
2009-01-28 00:24:00,1.504,1.5041,1.504,1.504,21800000.0
2009-01-28 00:25:00,1.504,1.504,1.504,1.504,3400000.0
2009-01-28 00:26:00,1.504,1.50425,1.504,1.50425,18000000.0
2009-01-28 00:27:00,1.50425,1.5044,1.50395,1.50405,32400000.0
2009-01-28 00:28:00,1.5042,1.5048,1.5042,1.5044,50600000.0
2009-01-28 00:29:00,1.5045,1.50475,1.5044,1.50475,11000000.0
2009-01-28 00:30:00,1.5044,1.50465,1.50425,1.50455,172600000.0
2009-01-28 00:31:00,1.50445,1.5047,1.50405,1.50435,66000000.0
2009-01-28 00:32:00,1.50445,1.50475,1.5042,1.5046,125800000.0
2009-01-28 00:33:00,1.50465,1.50465,1.5044,1.50445,38800000.0
2009-01-28 00:34:00,1.5046,1.5046,1.50445,1.50445,9400000.0
2009-01-28 00:35:00,1.50445,1.50445,1.50405,1.50405,26000000.0
2009-01-28 00:36:00,1.50405,1.5042,1.50405,1.50415,18400000.0
2009-01-28 00:37:00,1.50415,1.50525,1.50415,1.50525,112600000.0
2009-01-28 00:38:00,1.5052,1.50525,1.5051,1.5051,17600000.0
2009-01-28 00:39:00,1.5052,1.5052,1.5051,1.5051,13400000.0
2009-01-28 00:40:00,1.50495,1.50495,1.50495,1.50495,11600000.0
2009-01-28 00:41:00,1.50495,1.50505,1.50495,1.50495,23200000.0
2009-01-28 00:42:00,1.50495,1.5051,1.50465,1.50465,74200000.0
2009-01-28 00:43:00,1.50465,1.50465,1.5043,1.5045,45400000.0
2009-01-28 00:44:00,1.5045,1.5047,1.504,1.5043,134800000.0
2009-01-28 00:45:00,1.5043,1.5045,1.504,1.504,41600000.0
2009-01-28 00:46:00,1.504,1.504,1.504,1.504,8000000.0
2009-01-28 00:47:00,1.504,1.50445,1.504,1.50445,37800000.0
2009-01-28 00:48:00,1.5041,1.5042,1.5039,1.5042,40400000.0
2009-01-28 00:49:00,1.50445,1.5045,1.50445,1.5045,6800000.0
2009-01-28 00:50:00,1.5045,1.50475,1.50445,1.5047,30200000.0
2009-01-28 00:51:00,1.50465,1.50475,1.5045,1.5046,40800000.0
2009-01-28 00:52:00,1.50465,1.50465,1.50465,1.50465,2000000.0
2009-01-28 00:53:00,1.50475,1.50485,1.5045,1.5045,20000000.0
2009-01-28 00:54:00,1.50432,1.50456,1.50432,1.50452,20000000.0
2009-01-28 00:55:00,1.5045,1.5048,1.5045,1.50465,14800000.0
2009-01-28 00:56:00,1.50465,1.50465,1.5045,1.50455,6600000.0
2009-01-28 00:57:00,1.50465,1.5051,1.50455,1.50465,45200000.0
2009-01-28 00:58:00,1.5047,1.5048,1.5046,1.50465,11000000.0
2009-01-28 00:59:00,1.5046,1.50475,1.5046,1.5047,14400000.0
2009-01-28 01:00:00,1.50475,1.50475,1.50455,1.50455,15200000.0
2009-01-28 01:01:00,1.50465,1.50485,1.5046,1.5046,13600000.0
2009-01-28 01:02:00,1.5046,1.50485,1.5046,1.50475,54400000.0
2009-01-28 01:03:00,1.5047,1.5049,1.5047,1.5048,19000000.0
2009-01-28 01:04:00,1.5048,1.5052,1.5048,1.5052,70600000.0
2009-01-28 01:05:00,1.5052,1.5054,1.5052,1.5053,76800000.0
2009-01-28 01:06:00,1.5053,1.50575,1.5053,1.50575,59400000.0
2009-01-28 01:07:00,1.50575,1.50575,1.50575,1.50575,4000000.0
2009-01-28 01:08:00,1.5058,1.50645,1.50575,1.50645,83200000.0
2009-01-28 01:09:00,1.5064,1.50655,1.50635,1.50655,49800000.0
2009-01-28 01:10:00,1.50655,1.5068,1.50645,1.50645,170200000.0
2009-01-28 01:11:00,1.50645,1.50645,1.50645,1.50645,7000000.0
2009-01-28 01:12:00,1.50645,1.50675,1.50645,1.50645,45800000.0
2009-01-28 01:13:00,1.5065,1.5067,1.50645,1.50645,51800000.0
2009-01-28 01:14:00,1.50645,1.5065,1.50645,1.50645,16400000.0
2009-01-28 01:15:00,1.5065,1.50655,1.50645,1.5065,22400000.0
2009-01-28 01:16:00,1.50655,1.5068,1.5064,1.50655,107600000.0
2009-01-28 01:17:00,1.5066,1.50675,1.5065,1.5065,24200000.0
2009-01-28 01:18:00,1.50655,1.50655,1.5065,1.5065,4000000.0
2009-01-28 01:19:00,1.50645,1.5065,1.5064,1.5064,13200000.0
2009-01-28 01:20:00,1.50645,1.5066,1.5064,1.5066,11600000.0
2009-01-28 01:21:00,1.5065,1.50655,1.50635,1.5065,29000000.0
2009-01-28 01:22:00,1.50655,1.50655,1.5065,1.5065,2000000.0
2009-01-28 01:23:00,1.50645,1.50645,1.50645,1.50645,1400000.0
2009-01-28 01:24:00,1.5062,1.5064,1.5062,1.50633,21600000.0
2009-01-28 01:25:00,1.50645,1.50645,1.50645,1.50645,9400000.0
2009-01-28 01:26:00,1.5064,1.50645,1.50625,1.50625,87200000.0
2009-01-28 01:27:00,1.50625,1.50665,1.50615,1.50625,16000000.0
2009-01-28 01:28:00,1.50635,1.50645,1.50605,1.50645,30200000.0
2009-01-28 01:29:00,1.5064,1.50645,1.50635,1.50645,18000000.0
2009-01-28 01:30:00,1.50645,1.50645,1.5062,1.50625,10000000.0
2009-01-28 01:31:00,1.5062,1.50645,1.50585,1.50585,32000000.0
2009-01-28 01:32:00,1.506,1.5064,1.50595,1.5062,24000000.0
2009-01-28 01:33:00,1.5062,1.50645,1.50615,1.50615,19400000.0
2009-01-28 01:34:00,1.50615,1.50615,1.50605,1.50615,10000000.0
2009-01-28 01:35:00,1.5062,1.50645,1.5061,1.50645,24000000.0
2009-01-28 01:36:00,1.50645,1.5068,1.50605,1.50625,56400000.0
2009-01-28 01:37:00,1.50625,1.50655,1.50625,1.50655,3000000.0
2009-01-28 01:38:00,1.50655,1.507,1.50625,1.50665,73100000.0
2009-01-28 01:39:00,1.5067,1.5069,1.5064,1.5068,160800000.0
2009-01-28 01:40:00,1.50675,1.5071,1.5067,1.5071,34800000.0
2009-01-28 01:41:00,1.50705,1.5073,1.5066,1.50675,64600000.0
2009-01-28 01:42:00,1.5067,1.507,1.5067,1.50685,39800000.0
2009-01-28 01:43:00,1.5069,1.5071,1.50665,1.5071,70400000.0
2009-01-28 01:44:00,1.50705,1.50705,1.50675,1.50695,55200000.0
2009-01-28 01:45:00,1.5069,1.50695,1.5068,1.5068,10400000.0
2009-01-28 01:46:00,1.50675,1.5069,1.50675,1.50685,17000000.0
2009-01-28 01:47:00,1.5068,1.5071,1.5068,1.5069,23600000.0
2009-01-28 01:48:00,1.50695,1.507,1.50665,1.50665,48200000.0
2009-01-28 01:49:00,1.50665,1.50685,1.50655,1.5067,77600000.0
2009-01-28 01:50:00,1.50675,1.50695,1.5064,1.50645,114600000.0
2009-01-28 01:51:00,1.50645,1.50675,1.5062,1.5065,99400000.0
2009-01-28 01:52:00,1.50655,1.5066,1.50645,1.50645,20400000.0
2009-01-28 01:53:00,1.50645,1.50645,1.50645,1.50645,1400000.0
2009-01-28 01:54:00,1.50645,1.50645,1.5062,1.50635,28200000.0
2009-01-28 01:55:00,1.506,1.5066,1.506,1.50615,129200000.0
2009-01-28 01:56:00,1.5063,1.50645,1.50605,1.5061,80800000.0
2009-01-28 01:57:00,1.5061,1.5063,1.5061,1.5063,47600000.0
2009-01-28 01:58:00,1.50635,1.5064,1.50595,1.5061,138600000.0
2009-01-28 01:59:00,1.50605,1.5062,1.50605,1.50605,46600000.0
2009-01-28 02:00:00,1.506,1.50615,1.506,1.506,52800000.0
2009-01-28 02:01:00,1.50605,1.50645,1.50605,1.50625,148000000.0
2009-01-28 02:02:00,1.50625,1.5067,1.50625,1.5065,92400000.0
2009-01-28 02:03:00,1.50655,1.50655,1.50655,1.50655,7200000.0
2009-01-28 02:04:00,1.50655,1.50655,1.5063,1.5063,21400000.0
2009-01-28 02:05:00,1.5063,1.5064,1.5063,1.5063,24000000.0
2009-01-28 02:06:00,1.50645,1.50685,1.5063,1.5064,63200000.0
2009-01-28 02:07:00,1.50635,1.50655,1.50635,1.50645,21200000.0
2009-01-28 02:08:00,1.50645,1.50655,1.50645,1.50655,21800000.0
2009-01-28 02:09:00,1.50655,1.50655,1.50655,1.50655,5000000.0
2009-01-28 02:10:00,1.5066,1.5071,1.5066,1.50705,211000000.0
2009-01-28 02:11:00,1.5071,1.5072,1.5069,1.50695,69200000.0
2009-01-28 02:12:00,1.50705,1.5072,1.50695,1.50715,74600000.0
2009-01-28 02:13:00,1.5072,1.5072,1.50685,1.5071,66000000.0
2009-01-28 02:14:00,1.5071,1.5071,1.5071,1.5071,7800000.0
2009-01-28 02:15:00,1.5071,1.50715,1.5071,1.50715,5800000.0
2009-01-28 02:16:00,1.5071,1.5071,1.50615,1.5063,149200000.0
2009-01-28 02:17:00,1.5063,1.50665,1.5063,1.50665,101400000.0
2009-01-28 02:18:00,1.50675,1.50705,1.50665,1.507,89000000.0
2009-01-28 02:19:00,1.507,1.50705,1.507,1.50705,36800000.0
2009-01-28 02:20:00,1.50705,1.50705,1.507,1.50705,32400000.0
2009-01-28 02:21:00,1.507,1.50705,1.507,1.50705,41000000.0
2009-01-28 02:22:00,1.507,1.507,1.50675,1.50675,62200000.0
2009-01-28 02:23:00,1.50685,1.5069,1.50675,1.50675,10200000.0
2009-01-28 02:24:00,1.50675,1.50675,1.50675,1.50675,5000000.0
2009-01-28 02:25:00,1.50685,1.5069,1.5067,1.5067,24400000.0
2009-01-28 02:26:00,1.50665,1.50665,1.50665,1.50665,7800000.0
2009-01-28 02:27:00,1.5068,1.5068,1.50665,1.50675,10200000.0
2009-01-28 02:28:00,1.50685,1.50685,1.50665,1.50665,8000000.0
2009-01-28 02:29:00,1.50675,1.50685,1.50665,1.50665,23200000.0
2009-01-28 02:30:00,1.5068,1.50715,1.50605,1.50675,175200000.0
2009-01-28 02:31:00,1.50665,1.507,1.5066,1.50665,163800000.0
2009-01-28 02:32:00,1.50675,1.50675,1.5066,1.5066,18600000.0
2009-01-28 02:33:00,1.5066,1.50675,1.50645,1.5066,51200000.0
2009-01-28 02:34:00,1.5066,1.5067,1.5066,1.5066,35000000.0
2009-01-28 02:35:00,1.50627,1.50651,1.50608,1.50649,56400000.0
2009-01-28 02:36:00,1.5066,1.5066,1.50655,1.5066,8600000.0
2009-01-28 02:37:00,1.50655,1.50655,1.5059,1.506,124200000.0
2009-01-28 02:38:00,1.506,1.50615,1.50495,1.50615,126800000.0
2009-01-28 02:39:00,1.5062,1.5065,1.5061,1.50615,64800000.0
2009-01-28 02:40:00,1.50615,1.50635,1.50615,1.50615,43600000.0
2009-01-28 02:41:00,1.50615,1.50615,1.5054,1.5058,68600000.0
2009-01-28 02:42:00,1.5057,1.50605,1.5048,1.5055,143200000.0
2009-01-28 02:43:00,1.5055,1.5055,1.505,1.5055,17200000.0
2009-01-28 02:44:00,1.50555,1.5056,1.5055,1.5055,13400000.0
2009-01-28 02:45:00,1.5056,1.5056,1.5055,1.5056,30200000.0
2009-01-28 02:46:00,1.50555,1.5056,1.5055,1.5055,52400000.0
2009-01-28 02:47:00,1.5055,1.5056,1.5055,1.5055,42600000.0
2009-01-28 02:48:00,1.5055,1.5056,1.5055,1.5056,24400000.0
2009-01-28 02:49:00,1.50555,1.5056,1.5048,1.5052,123400000.0
2009-01-28 02:50:00,1.5051,1.5051,1.504,1.5042,130200000.0
2009-01-28 02:51:00,1.5042,1.5044,1.5041,1.5044,37400000.0
2009-01-28 02:52:00,1.5043,1.50455,1.5043,1.50445,66200000.0
2009-01-28 02:53:00,1.5045,1.5045,1.50445,1.50445,27200000.0
2009-01-28 02:54:00,1.50445,1.50465,1.504,1.50455,144600000.0
2009-01-28 02:55:00,1.50465,1.50485,1.50415,1.50435,96400000.0
2009-01-28 02:56:00,1.50445,1.50505,1.5042,1.5044,99800000.0
2009-01-28 02:57:00,1.5044,1.50455,1.50425,1.50455,28400000.0
2009-01-28 02:58:00,1.50428,1.50446,1.50428,1.50429,11000000.0
2009-01-28 02:59:00,1.50465,1.5047,1.50455,1.5046,24200000.0
2009-01-28 03:00:00,1.50445,1.50445,1.50415,1.50445,97400000.0
2009-01-28 03:01:00,1.50445,1.5048,1.5043,1.5043,139800000.0
2009-01-28 03:02:00,1.5043,1.5044,1.5043,1.50435,21600000.0
2009-01-28 03:03:00,1.5043,1.50455,1.5042,1.5043,75400000.0
2009-01-28 03:04:00,1.5043,1.5043,1.50415,1.50425,27200000.0
2009-01-28 03:05:00,1.50415,1.50425,1.5041,1.50425,59400000.0
2009-01-28 03:06:00,1.50415,1.50425,1.50415,1.5042,37200000.0
2009-01-28 03:07:00,1.50425,1.5044,1.50415,1.50415,54600000.0
2009-01-28 03:08:00,1.5042,1.5043,1.504,1.504,43200000.0
2009-01-28 03:09:00,1.504,1.50415,1.504,1.504,104600000.0
2009-01-28 03:10:00,1.50405,1.50445,1.504,1.5041,87400000.0
2009-01-28 03:11:00,1.50405,1.50465,1.50405,1.50455,60800000.0
2009-01-28 03:12:00,1.50465,1.5052,1.50445,1.50445,137000000.0
2009-01-28 03:13:00,1.5044,1.50445,1.504,1.504,93600000.0
2009-01-28 03:14:00,1.50405,1.50465,1.50405,1.50455,81600000.0
2009-01-28 03:15:00,1.5046,1.50465,1.50435,1.5045,70600000.0
2009-01-28 03:16:00,1.50435,1.5045,1.50415,1.50415,44000000.0
2009-01-28 03:17:00,1.50415,1.50425,1.50415,1.50425,15000000.0
2009-01-28 03:18:00,1.50435,1.50525,1.50435,1.5049,82800000.0
2009-01-28 03:19:00,1.50505,1.5052,1.50465,1.50505,67600000.0
2009-01-28 03:20:00,1.50515,1.50545,1.505,1.50525,60000000.0
2009-01-28 03:21:00,1.5052,1.50525,1.505,1.5051,48200000.0
2009-01-28 03:22:00,1.505,1.50525,1.50495,1.50525,24600000.0
2009-01-28 03:23:00,1.50535,1.5057,1.50525,1.50525,79000000.0
2009-01-28 03:24:00,1.5052,1.50555,1.5051,1.50545,64800000.0
2009-01-28 03:25:00,1.50545,1.50555,1.5053,1.50545,30000000.0
2009-01-28 03:26:00,1.50555,1.5057,1.5054,1.5057,56800000.0
2009-01-28 03:27:00,1.5057,1.5062,1.50555,1.5062,94000000.0
2009-01-28 03:28:00,1.50605,1.50625,1.50545,1.50585,88200000.0
2009-01-28 03:29:00,1.506,1.506,1.506,1.506,12600000.0
2009-01-28 03:30:00,1.506,1.506,1.50505,1.5057,66600000.0
2009-01-28 03:31:00,1.5057,1.5057,1.5057,1.5057,5000000.0
2009-01-28 03:32:00,1.5057,1.5058,1.5057,1.5057,23800000.0
2009-01-28 03:33:00,1.5058,1.5058,1.50505,1.50525,113000000.0
2009-01-28 03:34:00,1.50545,1.5061,1.5052,1.5061,74000000.0
2009-01-28 03:35:00,1.506,1.50625,1.50595,1.5061,52800000.0
2009-01-28 03:36:00,1.5061,1.5066,1.50575,1.5062,68000000.0
2009-01-28 03:37:00,1.5064,1.5066,1.50625,1.50655,37600000.0
2009-01-28 03:38:00,1.50655,1.5067,1.50605,1.5062,157400000.0
2009-01-28 03:39:00,1.5062,1.5065,1.5061,1.50645,83800000.0
2009-01-28 03:40:00,1.50645,1.5066,1.50645,1.50645,41600000.0
2009-01-28 03:41:00,1.5066,1.5067,1.50645,1.5066,62000000.0
2009-01-28 03:42:00,1.50645,1.50645,1.50645,1.50645,17600000.0
2009-01-28 03:43:00,1.50645,1.50665,1.50645,1.50665,49200000.0
2009-01-28 03:44:00,1.50675,1.5068,1.5065,1.5067,31200000.0
2009-01-28 03:45:00,1.5067,1.5067,1.5064,1.50645,47800000.0
2009-01-28 03:46:00,1.50645,1.50645,1.50645,1.50645,38400000.0
2009-01-28 03:47:00,1.50645,1.50645,1.50645,1.50645,14800000.0
2009-01-28 03:48:00,1.50645,1.50645,1.50645,1.50645,36800000.0
2009-01-28 03:49:00,1.50645,1.5068,1.50645,1.50665,70000000.0
2009-01-28 03:50:00,1.50665,1.5068,1.50655,1.5067,61000000.0
2009-01-28 03:51:00,1.50675,1.5068,1.50665,1.5067,26800000.0
2009-01-28 03:52:00,1.5067,1.50675,1.5066,1.50675,26400000.0
2009-01-28 03:53:00,1.50675,1.5068,1.5064,1.5065,64600000.0
2009-01-28 03:54:00,1.5065,1.5065,1.5064,1.50645,97200001.0
2009-01-28 03:55:00,1.50645,1.50665,1.50645,1.50645,180000000.0
2009-01-28 03:56:00,1.5066,1.5066,1.506,1.50635,133200000.0
2009-01-28 03:57:00,1.50635,1.5068,1.50635,1.5067,105400000.0
2009-01-28 03:58:00,1.5067,1.5067,1.5064,1.50645,95200000.0
2009-01-28 03:59:00,1.50645,1.5069,1.50645,1.50675,60600000.0
2009-01-28 04:00:00,1.50675,1.50685,1.50625,1.50625,72800000.0
2009-01-28 04:01:00,1.50625,1.50655,1.50615,1.50655,164800000.0
2009-01-28 04:02:00,1.50655,1.50665,1.5064,1.50655,81400000.0
2009-01-28 04:03:00,1.50655,1.50725,1.50655,1.50685,110600000.0
2009-01-28 04:04:00,1.5068,1.50685,1.5068,1.50685,64600000.0
2009-01-28 04:05:00,1.50685,1.50695,1.5068,1.50685,114200000.0
2009-01-28 04:06:00,1.50685,1.5071,1.5068,1.50695,38200000.0
2009-01-28 04:07:00,1.50695,1.50715,1.50695,1.50715,31400000.0
2009-01-28 04:08:00,1.5069,1.50735,1.5069,1.50695,181600000.0
2009-01-28 04:09:00,1.50695,1.5072,1.5066,1.507,116200000.0
2009-01-28 04:10:00,1.5071,1.50715,1.50645,1.5066,199000000.0
2009-01-28 04:11:00,1.5066,1.50685,1.5064,1.50665,218400000.0
2009-01-28 04:12:00,1.50665,1.50695,1.5064,1.5065,196000000.0
2009-01-28 04:13:00,1.50655,1.50655,1.5063,1.50645,118000000.0
2009-01-28 04:14:00,1.5065,1.5065,1.50605,1.5061,163800000.0
2009-01-28 04:15:00,1.50615,1.5066,1.50615,1.50635,70200000.0
2009-01-28 04:16:00,1.50645,1.50655,1.50635,1.50655,71800000.0
2009-01-28 04:17:00,1.50655,1.5069,1.50635,1.50635,179800000.0
2009-01-28 04:18:00,1.50635,1.5066,1.50635,1.50655,94400000.0
2009-01-28 04:19:00,1.50655,1.50665,1.50645,1.50665,25400000.0
2009-01-28 04:20:00,1.50665,1.50665,1.5066,1.50665,31000000.0
2009-01-28 04:21:00,1.50665,1.50665,1.50585,1.50635,41200000.0
2009-01-28 04:22:00,1.5063,1.50635,1.5063,1.50635,13200000.0
2009-01-28 04:23:00,1.50635,1.5065,1.50625,1.50625,47600000.0
2009-01-28 04:24:00,1.5062,1.5068,1.5062,1.50665,161200000.0
2009-01-28 04:25:00,1.50665,1.50675,1.5064,1.50665,39200000.0
2009-01-28 04:26:00,1.50665,1.50665,1.50665,1.50665,17000000.0
2009-01-28 04:27:00,1.50665,1.5068,1.50655,1.5068,102000000.0
2009-01-28 04:28:00,1.5068,1.5071,1.5068,1.50705,49600000.0
2009-01-28 04:29:00,1.50695,1.50725,1.50695,1.5072,203800000.0
2009-01-28 04:30:00,1.5072,1.50725,1.5071,1.5072,83600000.0
2009-01-28 04:31:00,1.5072,1.5073,1.5071,1.5072,49800000.0
2009-01-28 04:32:00,1.5072,1.5072,1.5072,1.5072,2200000.0
2009-01-28 04:33:00,1.5072,1.50735,1.50675,1.50695,77200000.0
2009-01-28 04:34:00,1.50695,1.50695,1.50655,1.50655,164600000.0
2009-01-28 04:35:00,1.50655,1.5068,1.50645,1.50675,103200000.0
2009-01-28 04:36:00,1.50695,1.50695,1.50675,1.5068,64200000.0
2009-01-28 04:37:00,1.50675,1.5068,1.50675,1.50675,30200000.0
2009-01-28 04:38:00,1.5068,1.507,1.5068,1.50685,38200000.0
2009-01-28 04:39:00,1.50675,1.50685,1.50675,1.50675,35000000.0
2009-01-28 04:40:00,1.50675,1.507,1.50675,1.507,29000000.0
2009-01-28 04:41:00,1.50665,1.50685,1.50665,1.50685,25200000.0
2009-01-28 04:42:00,1.50675,1.50685,1.50675,1.50685,6200000.0
2009-01-28 04:43:00,1.50685,1.50685,1.50685,1.50685,5000000.0
2009-01-28 04:44:00,1.50685,1.5071,1.50685,1.50695,52400000.0
2009-01-28 04:45:00,1.50695,1.50705,1.50675,1.50685,47000000.0
2009-01-28 04:46:00,1.50685,1.50695,1.50685,1.50695,9000000.0
2009-01-28 04:47:00,1.50695,1.5071,1.50685,1.50685,69400000.0
2009-01-28 04:48:00,1.5068,1.5069,1.5068,1.50685,25400000.0
2009-01-28 04:49:00,1.5069,1.5069,1.5068,1.5068,19000000.0
2009-01-28 04:50:00,1.50685,1.50685,1.5068,1.50685,15000000.0
2009-01-28 04:51:00,1.5068,1.507,1.50675,1.5069,34600000.0
2009-01-28 04:52:00,1.50695,1.5071,1.50685,1.5071,21000000.0
2009-01-28 04:53:00,1.5071,1.50715,1.50685,1.50695,29000000.0
2009-01-28 04:54:00,1.507,1.50705,1.507,1.507,14000000.0
2009-01-28 04:55:00,1.507,1.5072,1.507,1.5072,19000000.0
2009-01-28 04:56:00,1.5072,1.50725,1.5069,1.50695,28200000.0
2009-01-28 04:57:00,1.50695,1.50725,1.50685,1.5072,84800000.0
2009-01-28 04:58:00,1.5072,1.5072,1.5069,1.50705,78800000.0
2009-01-28 04:59:00,1.5071,1.5071,1.50695,1.50695,29600000.0
2009-01-28 05:00:00,1.5069,1.5072,1.5069,1.5072,47400000.0
2009-01-28 05:01:00,1.5073,1.50735,1.507,1.5071,94200000.0
2009-01-28 05:02:00,1.507,1.5073,1.507,1.50715,86600000.0
2009-01-28 05:03:00,1.50715,1.5073,1.50705,1.5073,81800000.0
2009-01-28 05:04:00,1.5074,1.5074,1.50715,1.50715,29000000.0
2009-01-28 05:05:00,1.50715,1.50745,1.50705,1.50735,85000000.0
2009-01-28 05:06:00,1.5073,1.5074,1.50705,1.50735,92400000.0
2009-01-28 05:07:00,1.50735,1.50735,1.5073,1.50735,46200000.0
2009-01-28 05:08:00,1.50735,1.50735,1.50735,1.50735,9200000.0
2009-01-28 05:09:00,1.50735,1.5074,1.5072,1.50725,24400000.0
2009-01-28 05:10:00,1.50725,1.50735,1.5072,1.5073,111600000.0
2009-01-28 05:11:00,1.5073,1.50745,1.50725,1.5074,56000000.0
2009-01-28 05:12:00,1.5074,1.5074,1.5068,1.5071,145000000.0
2009-01-28 05:13:00,1.5072,1.5073,1.5072,1.50725,26800000.0
2009-01-28 05:14:00,1.507,1.5071,1.5067,1.5069,57400000.0
2009-01-28 05:15:00,1.5069,1.5073,1.5069,1.5073,33000000.0
2009-01-28 05:16:00,1.50725,1.5073,1.5072,1.5073,34600000.0
2009-01-28 05:17:00,1.5073,1.5073,1.5072,1.5072,58800000.0
2009-01-28 05:18:00,1.5072,1.5073,1.5072,1.5073,17400000.0
2009-01-28 05:19:00,1.5073,1.5073,1.5072,1.5072,31400000.0
2009-01-28 05:20:00,1.5073,1.5073,1.5072,1.5072,21600000.0
2009-01-28 05:21:00,1.5072,1.5072,1.50695,1.50695,83000000.0
2009-01-28 05:22:00,1.50695,1.507,1.50695,1.507,44600000.0
2009-01-28 05:23:00,1.50695,1.50715,1.50695,1.50705,41800000.0
2009-01-28 05:24:00,1.507,1.50725,1.507,1.5071,52200000.0
2009-01-28 05:25:00,1.5071,1.50715,1.507,1.50705,60000000.0
2009-01-28 05:26:00,1.5071,1.5071,1.50675,1.507,42800000.0
2009-01-28 05:27:00,1.50695,1.5073,1.5069,1.507,77800000.0
2009-01-28 05:28:00,1.507,1.5071,1.507,1.5071,35200000.0
2009-01-28 05:29:00,1.50687,1.50698,1.50687,1.50698,128800000.0
2009-01-28 05:30:00,1.5071,1.5071,1.5071,1.5071,13800000.0
2009-01-28 05:31:00,1.5071,1.50715,1.5071,1.50715,27000000.0
2009-01-28 05:32:00,1.5071,1.50715,1.50695,1.50695,71000000.0
2009-01-28 05:33:00,1.50695,1.50705,1.50695,1.507,53200000.0
2009-01-28 05:34:00,1.50705,1.50705,1.507,1.50705,52000000.0
2009-01-28 05:35:00,1.50705,1.5071,1.507,1.50705,65200000.0
2009-01-28 05:36:00,1.50705,1.5071,1.507,1.50705,40600000.0
2009-01-28 05:37:00,1.50705,1.50715,1.507,1.5071,20800000.0
2009-01-28 05:38:00,1.5071,1.5071,1.5071,1.5071,1400000.0
2009-01-28 05:39:00,1.5071,1.5071,1.5068,1.50705,42000000.0
2009-01-28 05:40:00,1.50705,1.5071,1.507,1.5071,25200000.0
2009-01-28 05:41:00,1.5072,1.5072,1.5072,1.5072,2800000.0
2009-01-28 05:42:00,1.50715,1.5072,1.5071,1.5072,21000000.0
2009-01-28 05:43:00,1.50715,1.5072,1.5071,1.50715,36400000.0
2009-01-28 05:44:00,1.5071,1.50745,1.5071,1.5073,107800000.0
2009-01-28 05:45:00,1.5073,1.50755,1.5073,1.5074,96000000.0
2009-01-28 05:46:00,1.5074,1.5074,1.507,1.5071,66200000.0
2009-01-28 05:47:00,1.507,1.5072,1.507,1.5071,41200000.0
2009-01-28 05:48:00,1.5071,1.5071,1.5071,1.5071,17600000.0
2009-01-28 05:49:00,1.5071,1.5072,1.5071,1.5072,27800000.0
2009-01-28 05:50:00,1.5072,1.5072,1.50695,1.5071,33600000.0
2009-01-28 05:51:00,1.5071,1.5072,1.50705,1.5071,43600000.0
2009-01-28 05:52:00,1.5071,1.50715,1.5071,1.5071,28800000.0
2009-01-28 05:53:00,1.50715,1.5072,1.5071,1.50715,13000000.0
2009-01-28 05:54:00,1.5072,1.5072,1.507,1.5071,39800000.0
2009-01-28 05:55:00,1.50705,1.5072,1.507,1.5071,43800000.0
2009-01-28 05:56:00,1.5071,1.5072,1.5071,1.5072,14000000.0
2009-01-28 05:57:00,1.5072,1.5072,1.5072,1.5072,3000000.0
2009-01-28 05:58:00,1.5072,1.5072,1.5072,1.5072,34400000.0
2009-01-28 05:59:00,1.5072,1.5072,1.5071,1.5072,21000000.0
2009-01-28 06:00:00,1.5072,1.5072,1.5072,1.5072,11000000.0
2009-01-28 06:01:00,1.5072,1.5075,1.50715,1.5075,81800000.0
2009-01-28 06:02:00,1.5075,1.5075,1.50745,1.5075,59400000.0
2009-01-28 06:03:00,1.5075,1.5075,1.5073,1.5073,21800000.0
2009-01-28 06:04:00,1.5072,1.50755,1.5072,1.5073,59800000.0
2009-01-28 06:05:00,1.5074,1.5074,1.5073,1.5073,70400000.0
2009-01-28 06:06:00,1.5073,1.5073,1.5073,1.5073,46800000.0
2009-01-28 06:07:00,1.5074,1.50765,1.5073,1.5076,66600000.0
2009-01-28 06:08:00,1.5076,1.5076,1.5074,1.5074,54000000.0
2009-01-28 06:09:00,1.5074,1.5074,1.50735,1.5074,5400000.0
2009-01-28 06:10:00,1.5073,1.5074,1.5073,1.5073,28600000.0
2009-01-28 06:11:00,1.5073,1.50745,1.5073,1.5074,20600000.0
2009-01-28 06:12:00,1.5074,1.5074,1.5073,1.5073,80200000.0
2009-01-28 06:13:00,1.5073,1.5075,1.50705,1.50745,48600000.0
2009-01-28 06:14:00,1.5075,1.5077,1.5074,1.5074,59800000.0
2009-01-28 06:15:00,1.5074,1.5074,1.50725,1.50725,10000000.0
2009-01-28 06:16:00,1.50725,1.5073,1.5072,1.50725,14000000.0
2009-01-28 06:17:00,1.50725,1.5073,1.5072,1.5072,6000000.0
2009-01-28 06:18:00,1.50715,1.5075,1.50715,1.5075,79000000.0
2009-01-28 06:19:00,1.5075,1.5076,1.50745,1.50745,54000000.0
2009-01-28 06:20:00,1.5075,1.5075,1.5074,1.5075,16200000.0
2009-01-28 06:21:00,1.5075,1.5079,1.5074,1.5079,85200000.0
2009-01-28 06:22:00,1.5078,1.508,1.5076,1.508,85800000.0
2009-01-28 06:23:00,1.508,1.5082,1.5079,1.5079,49800000.0
2009-01-28 06:24:00,1.5079,1.5081,1.5078,1.508,87400000.0
2009-01-28 06:25:00,1.50805,1.50805,1.508,1.508,58800000.0
2009-01-28 06:26:00,1.508,1.5082,1.508,1.50805,108800000.0
2009-01-28 06:27:00,1.50805,1.50805,1.5078,1.508,71400000.0
2009-01-28 06:28:00,1.50805,1.5081,1.508,1.508,46400000.0
2009-01-28 06:29:00,1.508,1.50805,1.508,1.508,43200000.0
2009-01-28 06:30:00,1.50805,1.50805,1.5079,1.5079,33200000.0
2009-01-28 06:31:00,1.5079,1.5081,1.5079,1.50805,75600000.0
2009-01-28 06:32:00,1.5081,1.5081,1.50795,1.50805,31800000.0
2009-01-28 06:33:00,1.508,1.50805,1.508,1.508,72200000.0
2009-01-28 06:34:00,1.508,1.5081,1.508,1.508,27400000.0
2009-01-28 06:35:00,1.50805,1.5082,1.508,1.508,38000000.0
2009-01-28 06:36:00,1.508,1.50835,1.508,1.5083,75400000.0
2009-01-28 06:37:00,1.50845,1.50845,1.50845,1.50845,7600000.0
2009-01-28 06:38:00,1.50845,1.50855,1.5084,1.50845,47800000.0
2009-01-28 06:39:00,1.5085,1.5088,1.50845,1.5088,62200000.0
2009-01-28 06:40:00,1.50835,1.50865,1.50835,1.5086,60900000.0
2009-01-28 06:41:00,1.5086,1.5087,1.50835,1.5084,54400000.0
2009-01-28 06:42:00,1.50835,1.5086,1.50825,1.50845,40800000.0
2009-01-28 06:43:00,1.50855,1.5087,1.50855,1.5087,25000000.0
2009-01-28 06:44:00,1.5087,1.5087,1.5082,1.50825,26400000.0
2009-01-28 06:45:00,1.5082,1.5083,1.5082,1.5083,3000000.0
2009-01-28 06:46:00,1.50835,1.50835,1.50815,1.50815,9000000.0
2009-01-28 06:47:00,1.5081,1.5082,1.50805,1.50815,41200000.0
2009-01-28 06:48:00,1.50815,1.50815,1.50805,1.50805,19000000.0
2009-01-28 06:49:00,1.50805,1.50805,1.5078,1.50785,14000000.0
2009-01-28 06:50:00,1.50785,1.508,1.5078,1.5079,69800000.0
2009-01-28 06:51:00,1.5079,1.5079,1.5078,1.5078,22600000.0
2009-01-28 06:52:00,1.50763,1.50773,1.50736,1.50736,82600000.0
2009-01-28 06:53:00,1.5079,1.5079,1.5078,1.5079,16400000.0
2009-01-28 06:54:00,1.5079,1.508,1.5079,1.5079,52000000.0
2009-01-28 06:55:00,1.5079,1.50805,1.5079,1.50805,27200000.0
2009-01-28 06:56:00,1.508,1.50825,1.5079,1.5082,31400000.0
2009-01-28 06:57:00,1.50825,1.50835,1.5082,1.50825,65400000.0
2009-01-28 06:58:00,1.50825,1.5087,1.50815,1.50825,54800000.0
2009-01-28 06:59:00,1.50825,1.50845,1.50805,1.50845,113000000.0
2009-01-28 07:00:00,1.50845,1.50855,1.5084,1.50855,56400000.0
2009-01-28 07:01:00,1.50845,1.50865,1.50845,1.50855,57200000.0
2009-01-28 07:02:00,1.50865,1.50865,1.5085,1.5085,12200000.0
2009-01-28 07:03:00,1.5085,1.50855,1.5085,1.5085,17000000.0
2009-01-28 07:04:00,1.5085,1.50875,1.5085,1.50865,67800000.0
2009-01-28 07:05:00,1.50865,1.5087,1.50845,1.50845,81000000.0
2009-01-28 07:06:00,1.5085,1.50865,1.5079,1.5082,95800000.0
2009-01-28 07:07:00,1.50805,1.50815,1.5076,1.5079,70200000.0
2009-01-28 07:08:00,1.50785,1.50785,1.5078,1.5078,10600000.0
2009-01-28 07:09:00,1.50785,1.5079,1.5078,1.5078,40200000.0
2009-01-28 07:10:00,1.50785,1.50795,1.50725,1.50725,74800000.0
2009-01-28 07:11:00,1.50725,1.5076,1.50705,1.5073,50800000.0
2009-01-28 07:12:00,1.5074,1.5077,1.50725,1.50765,42000000.0
2009-01-28 07:13:00,1.5077,1.50785,1.5076,1.50765,24600000.0
2009-01-28 07:14:00,1.5078,1.5078,1.5076,1.5077,13400000.0
2009-01-28 07:15:00,1.50765,1.5078,1.5076,1.5077,31400000.0
2009-01-28 07:16:00,1.50765,1.5078,1.5076,1.5076,49800000.0
2009-01-28 07:17:00,1.5076,1.5078,1.5076,1.5077,28000000.0
2009-01-28 07:18:00,1.5077,1.5077,1.5071,1.5075,91400000.0
2009-01-28 07:19:00,1.5075,1.5079,1.5075,1.5079,22000000.0
2009-01-28 07:20:00,1.508,1.50825,1.50755,1.5077,58800000.0
2009-01-28 07:21:00,1.5077,1.5077,1.5076,1.5076,59600000.0
2009-01-28 07:22:00,1.5076,1.50765,1.5076,1.5076,5400000.0
2009-01-28 07:23:00,1.5076,1.5079,1.5075,1.50765,37000000.0
2009-01-28 07:24:00,1.5076,1.5077,1.5075,1.5075,12200000.0
2009-01-28 07:25:00,1.5075,1.5075,1.50655,1.50655,95600000.0
2009-01-28 07:26:00,1.5066,1.507,1.5066,1.5068,78600000.0
2009-01-28 07:27:00,1.5067,1.5074,1.50645,1.5071,115200000.0
2009-01-28 07:28:00,1.50715,1.50725,1.50695,1.50695,12000000.0
2009-01-28 07:29:00,1.50685,1.50705,1.5068,1.50705,10000000.0
2009-01-28 07:30:00,1.5071,1.50715,1.50705,1.50715,5600000.0
2009-01-28 07:31:00,1.50715,1.50715,1.50705,1.50705,16400000.0
2009-01-28 07:32:00,1.5071,1.5071,1.50695,1.507,15000000.0
2009-01-28 07:33:00,1.50705,1.5071,1.5064,1.5069,68000000.0
2009-01-28 07:34:00,1.50685,1.50695,1.50645,1.50655,78600000.0
2009-01-28 07:35:00,1.50655,1.5066,1.50655,1.50655,14000000.0
2009-01-28 07:36:00,1.5066,1.507,1.50655,1.507,60600000.0
2009-01-28 07:37:00,1.50705,1.5071,1.507,1.507,15600000.0
2009-01-28 07:38:00,1.507,1.50775,1.5069,1.5075,49300000.0
2009-01-28 07:39:00,1.50755,1.50755,1.50705,1.50725,25000000.0
2009-01-28 07:40:00,1.5072,1.50755,1.50685,1.5071,77000000.0
2009-01-28 07:41:00,1.5071,1.50755,1.507,1.50745,38600000.0
2009-01-28 07:42:00,1.50735,1.5075,1.50715,1.50715,11000000.0
2009-01-28 07:43:00,1.50715,1.50845,1.50715,1.5074,75900000.0
2009-01-28 07:44:00,1.50745,1.50835,1.50745,1.5083,45400000.0
2009-01-28 07:45:00,1.5082,1.5082,1.50785,1.50805,10000000.0
2009-01-28 07:46:00,1.508,1.50825,1.508,1.50815,30000000.0
2009-01-28 07:47:00,1.50815,1.50825,1.50815,1.50815,27200000.0
2009-01-28 07:48:00,1.5082,1.5082,1.50815,1.50815,9400000.0
2009-01-28 07:49:00,1.5082,1.50845,1.508,1.508,11800000.0
2009-01-28 07:50:00,1.5082,1.50845,1.5081,1.5082,82600000.0
2009-01-28 07:51:00,1.50825,1.50855,1.5082,1.50835,69400000.0
2009-01-28 07:52:00,1.5083,1.50845,1.5082,1.5084,72600000.0
2009-01-28 07:53:00,1.50835,1.5084,1.5078,1.508,135600000.0
2009-01-28 07:54:00,1.508,1.5084,1.5079,1.50835,63800000.0
2009-01-28 07:55:00,1.50835,1.50855,1.5083,1.5085,61800000.0
2009-01-28 07:56:00,1.50855,1.50865,1.50825,1.50835,103200000.0
2009-01-28 07:57:00,1.5084,1.50845,1.5084,1.50845,24200000.0
2009-01-28 07:58:00,1.50845,1.50855,1.50835,1.50835,123800000.0
2009-01-28 07:59:00,1.5083,1.50835,1.508,1.50825,41400000.0
2009-01-28 08:00:00,1.50825,1.50855,1.50825,1.50845,90800000.0
2009-01-28 08:01:00,1.50845,1.5088,1.50845,1.5087,73800000.0
2009-01-28 08:02:00,1.5087,1.50895,1.5087,1.50895,42600000.0
2009-01-28 08:03:00,1.50895,1.50915,1.50895,1.50905,79400000.0
2009-01-28 08:04:00,1.5091,1.5093,1.509,1.5091,60200000.0
2009-01-28 08:05:00,1.5091,1.50925,1.50905,1.5091,12600000.0
2009-01-28 08:06:00,1.50905,1.50905,1.5089,1.50895,95999999.0
2009-01-28 08:07:00,1.509,1.50915,1.50895,1.50915,13800000.0
2009-01-28 08:08:00,1.5092,1.5094,1.5091,1.5091,26200000.0
2009-01-28 08:09:00,1.50915,1.5093,1.50905,1.5092,30400000.0
2009-01-28 08:10:00,1.5093,1.5093,1.50795,1.5085,67200000.0
2009-01-28 08:11:00,1.5087,1.509,1.5087,1.509,99400000.0
2009-01-28 08:12:00,1.50895,1.50905,1.5084,1.50855,180600000.0
2009-01-28 08:13:00,1.50855,1.5087,1.50845,1.50865,77200000.0
2009-01-28 08:14:00,1.50865,1.5087,1.50835,1.50845,108000000.0
2009-01-28 08:15:00,1.50845,1.5086,1.50835,1.5085,60200000.0
2009-01-28 08:16:00,1.50875,1.50885,1.50855,1.50855,99400000.0
2009-01-28 08:17:00,1.5086,1.50905,1.50845,1.50855,75600000.0
2009-01-28 08:18:00,1.50855,1.50875,1.5085,1.50855,92400000.0
2009-01-28 08:19:00,1.5085,1.50875,1.50845,1.50855,83000000.0
2009-01-28 08:20:00,1.5087,1.5089,1.50855,1.50875,122400002.0
2009-01-28 08:21:00,1.5089,1.50895,1.50875,1.50895,47800000.0
2009-01-28 08:22:00,1.50885,1.5092,1.50885,1.5089,45000000.0
2009-01-28 08:23:00,1.5089,1.5093,1.50885,1.5091,109800000.0
2009-01-28 08:24:00,1.5091,1.50945,1.50905,1.5092,92200000.0
2009-01-28 08:25:00,1.5092,1.5095,1.5092,1.50945,43600000.0
2009-01-28 08:26:00,1.50955,1.5099,1.50935,1.50985,184000000.0
2009-01-28 08:27:00,1.50985,1.51005,1.5098,1.5099,85000000.0
2009-01-28 08:28:00,1.50995,1.51,1.50965,1.5098,71800000.0
2009-01-28 08:29:00,1.5098,1.5102,1.50975,1.5101,152400000.0
2009-01-28 08:30:00,1.51005,1.51015,1.50995,1.5101,60800000.0
2009-01-28 08:31:00,1.5101,1.51035,1.5101,1.5102,61200000.0
2009-01-28 08:32:00,1.51025,1.5104,1.50955,1.5096,99200000.0
2009-01-28 08:33:00,1.50955,1.5096,1.5093,1.5096,63000000.0
2009-01-28 08:34:00,1.5096,1.5098,1.5096,1.5097,74600000.0
2009-01-28 08:35:00,1.5097,1.5097,1.5096,1.5096,120400000.0
2009-01-28 08:36:00,1.50965,1.5097,1.5096,1.5096,65000000.0
2009-01-28 08:37:00,1.5096,1.5096,1.5096,1.5096,11000000.0
2009-01-28 08:38:00,1.5096,1.5096,1.5096,1.5096,1400000.0
2009-01-28 08:39:00,1.5095,1.5096,1.50945,1.5096,36000000.0
2009-01-28 08:40:00,1.50955,1.5096,1.50935,1.50955,34000000.0
2009-01-28 08:41:00,1.50965,1.50975,1.5095,1.5095,34000000.0
2009-01-28 08:42:00,1.5095,1.5095,1.5094,1.5095,40200000.0
2009-01-28 08:43:00,1.5095,1.5095,1.50725,1.5085,148900000.0
2009-01-28 08:44:00,1.5086,1.5086,1.50805,1.50815,217000000.0
2009-01-28 08:45:00,1.50815,1.50835,1.50695,1.5071,202400000.0
2009-01-28 08:46:00,1.5071,1.5077,1.50695,1.50695,161200000.0
2009-01-28 08:47:00,1.50695,1.50715,1.5067,1.50705,184200000.0
2009-01-28 08:48:00,1.5071,1.5075,1.50705,1.5072,273600000.0
2009-01-28 08:49:00,1.5072,1.50735,1.50595,1.5066,232400000.0
2009-01-28 08:50:00,1.5066,1.50675,1.5065,1.5066,39800000.0
2009-01-28 08:51:00,1.50675,1.50685,1.5066,1.5066,43400000.0
2009-01-28 08:52:00,1.50675,1.5068,1.50655,1.50655,84400000.0
2009-01-28 08:53:00,1.50665,1.5068,1.50665,1.50665,24800000.0
2009-01-28 08:54:00,1.50675,1.50675,1.5066,1.5066,106000000.0
2009-01-28 08:55:00,1.50665,1.50665,1.50645,1.50645,91600000.0
2009-01-28 08:56:00,1.5065,1.5067,1.5065,1.5066,48200000.0
2009-01-28 08:57:00,1.5066,1.50705,1.5066,1.50705,49600000.0
2009-01-28 08:58:00,1.50705,1.50705,1.5069,1.5069,73200000.0
2009-01-28 08:59:00,1.5069,1.5074,1.5069,1.5072,138400000.0
2009-01-28 09:00:00,1.5072,1.5079,1.50715,1.5078,164000000.0
2009-01-28 09:01:00,1.50795,1.508,1.50725,1.5075,110800000.0
2009-01-28 09:02:00,1.5075,1.50785,1.5074,1.5074,199800000.0
2009-01-28 09:03:00,1.5075,1.5075,1.5074,1.5074,38000000.0
2009-01-28 09:04:00,1.5074,1.5075,1.5074,1.50745,38200000.0
2009-01-28 09:05:00,1.50745,1.5075,1.5074,1.50745,71800000.0
2009-01-28 09:06:00,1.50745,1.50795,1.5074,1.50775,123800000.0
2009-01-28 09:07:00,1.50775,1.50795,1.50775,1.5078,87800000.0
2009-01-28 09:08:00,1.5078,1.508,1.5078,1.508,127800000.0
2009-01-28 09:09:00,1.508,1.508,1.5079,1.50795,61400000.0
2009-01-28 09:10:00,1.50795,1.508,1.5079,1.508,66800000.0
2009-01-28 09:11:00,1.508,1.5082,1.50795,1.50805,92800000.0
2009-01-28 09:12:00,1.50805,1.5081,1.5078,1.50785,134200000.0
2009-01-28 09:13:00,1.50775,1.5079,1.50705,1.50715,125800001.0
2009-01-28 09:14:00,1.50715,1.5072,1.5071,1.50715,57600000.0
2009-01-28 09:15:00,1.50715,1.5074,1.50715,1.50715,75200000.0
2009-01-28 09:16:00,1.50695,1.50705,1.5069,1.5069,24200000.0
2009-01-28 09:17:00,1.50695,1.50695,1.5065,1.50655,162600000.0
2009-01-28 09:18:00,1.5066,1.5068,1.5065,1.50675,207200000.0
2009-01-28 09:19:00,1.5069,1.5069,1.50515,1.50515,200600000.0
2009-01-28 09:20:00,1.50515,1.50545,1.50485,1.505,237400000.0
2009-01-28 09:21:00,1.50505,1.50525,1.50495,1.50495,114200000.0
2009-01-28 09:22:00,1.50495,1.5052,1.50385,1.50435,156200000.0
2009-01-28 09:23:00,1.5045,1.50535,1.50445,1.5053,278000000.0
2009-01-28 09:24:00,1.50535,1.5054,1.50525,1.5053,244800000.0
2009-01-28 09:25:00,1.50525,1.50555,1.50525,1.50555,199800000.0
2009-01-28 09:26:00,1.50555,1.50645,1.5055,1.50625,176400000.0
2009-01-28 09:27:00,1.50625,1.50665,1.506,1.50635,208800000.0
2009-01-28 09:28:00,1.5064,1.5068,1.5063,1.50645,131200000.0
2009-01-28 09:29:00,1.50645,1.50655,1.5057,1.5057,364300000.0
2009-01-28 09:30:00,1.5058,1.5061,1.50555,1.5058,200800001.0
2009-01-28 09:31:00,1.50575,1.50625,1.50555,1.5058,147600000.0
2009-01-28 09:32:00,1.5058,1.50645,1.50565,1.50565,162200000.0
2009-01-28 09:33:00,1.5057,1.5065,1.50535,1.506,291000000.0
2009-01-28 09:34:00,1.506,1.50615,1.50565,1.5058,188400000.0
2009-01-28 09:35:00,1.5058,1.506,1.5053,1.5053,159000000.0
2009-01-28 09:36:00,1.5054,1.5056,1.50535,1.50535,76800000.0
2009-01-28 09:37:00,1.5054,1.5055,1.5054,1.5054,65400000.0
2009-01-28 09:38:00,1.5054,1.5056,1.5053,1.5053,47800000.0
2009-01-28 09:39:00,1.5053,1.506,1.5053,1.5053,146600000.0
2009-01-28 09:40:00,1.5054,1.50565,1.5053,1.5055,404200000.0
2009-01-28 09:41:00,1.5056,1.5058,1.50525,1.5053,167200000.0
2009-01-28 09:42:00,1.5053,1.5055,1.5053,1.5054,134000000.0
2009-01-28 09:43:00,1.5054,1.5054,1.5053,1.5053,55400000.0
2009-01-28 09:44:00,1.5053,1.5055,1.5053,1.5053,131200000.0
2009-01-28 09:45:00,1.5053,1.5054,1.5053,1.5054,25200000.0
2009-01-28 09:46:00,1.5054,1.5056,1.5054,1.5056,263200000.0
2009-01-28 09:47:00,1.5056,1.5057,1.5055,1.5057,205800000.0
2009-01-28 09:48:00,1.5057,1.50595,1.5057,1.50595,199000000.0
2009-01-28 09:49:00,1.50595,1.50595,1.5055,1.5057,247400000.0
2009-01-28 09:50:00,1.5057,1.5059,1.5057,1.5058,163000000.0
2009-01-28 09:51:00,1.5058,1.5059,1.5057,1.50585,231000000.0
2009-01-28 09:52:00,1.50585,1.5059,1.5058,1.50585,123200000.0
2009-01-28 09:53:00,1.50585,1.50605,1.50575,1.506,119000000.0
2009-01-28 09:54:00,1.506,1.50675,1.506,1.5063,147200001.0
2009-01-28 09:55:00,1.50635,1.507,1.5062,1.5067,121000000.0
2009-01-28 09:56:00,1.50665,1.5072,1.50665,1.50705,93800000.0
2009-01-28 09:57:00,1.5071,1.5071,1.50675,1.5071,42800000.0
2009-01-28 09:58:00,1.5072,1.5075,1.50695,1.5075,108600000.0
2009-01-28 09:59:00,1.50755,1.50815,1.5075,1.50795,251400000.0
2009-01-28 10:00:00,1.5079,1.50795,1.50695,1.507,260800000.0
2009-01-28 10:01:00,1.50695,1.5073,1.50695,1.5073,144000000.0
2009-01-28 10:02:00,1.50735,1.5078,1.507,1.50755,244400000.0
2009-01-28 10:03:00,1.5076,1.508,1.5074,1.50795,223600000.0
2009-01-28 10:04:00,1.50795,1.5082,1.5076,1.50795,214800000.0
2009-01-28 10:05:00,1.5079,1.50795,1.50745,1.50785,244800000.0
2009-01-28 10:06:00,1.5079,1.5083,1.50775,1.50805,182000000.0
2009-01-28 10:07:00,1.50805,1.5082,1.50795,1.508,109000000.0
2009-01-28 10:08:00,1.508,1.50815,1.50745,1.50785,68200000.0
2009-01-28 10:09:00,1.5079,1.5084,1.50785,1.50805,173800000.0
2009-01-28 10:10:00,1.5081,1.50865,1.5081,1.5085,396400000.0
2009-01-28 10:11:00,1.50845,1.5086,1.5082,1.5085,139200000.0
2009-01-28 10:12:00,1.50855,1.50875,1.5081,1.5083,141200000.0
2009-01-28 10:13:00,1.50825,1.50855,1.5078,1.50855,230000000.0
2009-01-28 10:14:00,1.50845,1.50855,1.5078,1.5078,179600000.0
2009-01-28 10:15:00,1.5078,1.50805,1.5076,1.50805,117600000.0
2009-01-28 10:16:00,1.5081,1.5083,1.5074,1.50755,126600000.0
2009-01-28 10:17:00,1.50755,1.5078,1.5074,1.5074,307400000.0
2009-01-28 10:18:00,1.5074,1.5075,1.507,1.5073,227200000.0
2009-01-28 10:19:00,1.5073,1.5076,1.50695,1.50695,226500000.0
2009-01-28 10:20:00,1.50695,1.5071,1.5064,1.5068,314600000.0
2009-01-28 10:21:00,1.5069,1.5072,1.5068,1.50695,164000000.0
2009-01-28 10:22:00,1.50695,1.50695,1.50645,1.5065,179400000.0
2009-01-28 10:23:00,1.50655,1.50705,1.50645,1.50655,258600000.0
2009-01-28 10:24:00,1.50655,1.5072,1.50655,1.5071,293400000.0
2009-01-28 10:25:00,1.5071,1.5078,1.5071,1.50715,182400000.0
2009-01-28 10:26:00,1.50715,1.5076,1.50715,1.5076,182200000.0
2009-01-28 10:27:00,1.50735,1.5079,1.50735,1.50765,175600000.0
2009-01-28 10:28:00,1.50765,1.50765,1.5073,1.5075,164000000.0
2009-01-28 10:29:00,1.5076,1.50865,1.5076,1.5083,206600000.0
2009-01-28 10:30:00,1.5083,1.50865,1.50795,1.50855,253000000.0
2009-01-28 10:31:00,1.5086,1.50875,1.5085,1.50865,174200000.0
2009-01-28 10:32:00,1.5087,1.50875,1.5085,1.5087,190800000.0
2009-01-28 10:33:00,1.5087,1.5087,1.5083,1.50845,279200000.0
2009-01-28 10:34:00,1.50845,1.50865,1.5084,1.50845,130600000.0
2009-01-28 10:35:00,1.50845,1.50865,1.5082,1.50825,330800000.0
2009-01-28 10:36:00,1.50825,1.50845,1.5081,1.5083,108600000.0
2009-01-28 10:37:00,1.5083,1.5083,1.508,1.50825,217200000.0
2009-01-28 10:38:00,1.5083,1.50845,1.50795,1.50815,201400000.0
2009-01-28 10:39:00,1.50815,1.5085,1.50815,1.50845,218000000.0
2009-01-28 10:40:00,1.50845,1.5088,1.50825,1.50855,346200000.0
2009-01-28 10:41:00,1.50855,1.5087,1.50775,1.50775,235199999.0
2009-01-28 10:42:00,1.50785,1.50805,1.5078,1.50805,85400000.0
2009-01-28 10:43:00,1.50805,1.50815,1.5079,1.50795,131400000.0
2009-01-28 10:44:00,1.50795,1.5082,1.5078,1.5078,149000000.0
2009-01-28 10:45:00,1.5079,1.50795,1.5078,1.50785,78000000.0
2009-01-28 10:46:00,1.50785,1.5079,1.5077,1.5078,67000000.0
2009-01-28 10:47:00,1.5078,1.508,1.5078,1.50795,38000000.0
2009-01-28 10:48:00,1.50795,1.50835,1.50795,1.50825,131800000.0
2009-01-28 10:49:00,1.50835,1.5088,1.50825,1.50855,184000000.0
2009-01-28 10:50:00,1.5086,1.5088,1.50805,1.50805,164800000.0
2009-01-28 10:51:00,1.508,1.5081,1.5073,1.50775,255500000.0
2009-01-28 10:52:00,1.50775,1.5079,1.50745,1.50775,126400000.0
2009-01-28 10:53:00,1.50775,1.50805,1.50775,1.508,220800000.0
2009-01-28 10:54:00,1.50795,1.50805,1.50745,1.5076,191200000.0
2009-01-28 10:55:00,1.5077,1.5079,1.5076,1.50775,114800000.0
2009-01-28 10:56:00,1.50775,1.50785,1.5076,1.50785,43600000.0
2009-01-28 10:57:00,1.50795,1.5082,1.50785,1.508,156000000.0
2009-01-28 10:58:00,1.5081,1.50825,1.508,1.50825,134200000.0
2009-01-28 10:59:00,1.5082,1.5089,1.5082,1.5089,219600000.0
2009-01-28 11:00:00,1.5088,1.5091,1.5088,1.5091,181000000.0
2009-01-28 11:01:00,1.5091,1.50975,1.5091,1.5093,329599999.0
2009-01-28 11:02:00,1.5093,1.5094,1.50865,1.5087,311000000.0
2009-01-28 11:03:00,1.50875,1.50885,1.50865,1.50875,154800000.0
2009-01-28 11:04:00,1.50875,1.50875,1.50745,1.50765,266000000.0
2009-01-28 11:05:00,1.50775,1.508,1.5076,1.5078,188800000.0
2009-01-28 11:06:00,1.5078,1.5082,1.50765,1.5077,224000000.0
2009-01-28 11:07:00,1.5076,1.50785,1.5075,1.50775,262400000.0
2009-01-28 11:08:00,1.50775,1.50795,1.50765,1.50795,121400000.0
2009-01-28 11:09:00,1.508,1.50835,1.508,1.50805,231200000.0
2009-01-28 11:10:00,1.50805,1.5081,1.5076,1.50765,186600000.0
2009-01-28 11:11:00,1.50755,1.50815,1.50755,1.50795,182600000.0
2009-01-28 11:12:00,1.5079,1.50805,1.50745,1.50755,260800000.0
2009-01-28 11:13:00,1.50755,1.50755,1.50675,1.50725,136200000.0
2009-01-28 11:14:00,1.50725,1.50725,1.5069,1.50715,171800000.0
2009-01-28 11:15:00,1.50715,1.50745,1.50685,1.50725,204000000.0
2009-01-28 11:16:00,1.50725,1.50735,1.50715,1.50715,118600000.0
2009-01-28 11:17:00,1.50715,1.50715,1.5063,1.50635,275600000.0
2009-01-28 11:18:00,1.5065,1.50705,1.50635,1.507,209600000.0
2009-01-28 11:19:00,1.50705,1.5074,1.50705,1.5073,87600000.0
2009-01-28 11:20:00,1.50735,1.5074,1.50705,1.50735,83400000.0
2009-01-28 11:21:00,1.50735,1.50735,1.5073,1.50735,21600000.0
2009-01-28 11:22:00,1.50735,1.50765,1.50725,1.50765,82400000.0
2009-01-28 11:23:00,1.50765,1.50765,1.50715,1.5072,68600000.0
2009-01-28 11:24:00,1.50685,1.5071,1.5063,1.5065,131400000.0
2009-01-28 11:25:00,1.50655,1.50685,1.50645,1.5066,285000000.0
2009-01-28 11:26:00,1.50675,1.5068,1.50665,1.5068,51400000.0
2009-01-28 11:27:00,1.5069,1.5071,1.50675,1.50685,194400000.0
2009-01-28 11:28:00,1.50695,1.508,1.5069,1.50795,309800000.0
2009-01-28 11:29:00,1.508,1.50805,1.5076,1.508,231200000.0
2009-01-28 11:30:00,1.508,1.508,1.50765,1.5078,236800000.0
2009-01-28 11:31:00,1.5078,1.50795,1.5077,1.50775,125200000.0
2009-01-28 11:32:00,1.50775,1.508,1.50715,1.50735,154000000.0
2009-01-28 11:33:00,1.5074,1.5076,1.5074,1.5075,209400000.0
2009-01-28 11:34:00,1.5075,1.50775,1.5074,1.5074,215800000.0
2009-01-28 11:35:00,1.5074,1.5078,1.5074,1.5078,130600000.0
2009-01-28 11:36:00,1.5078,1.50815,1.5078,1.508,103200000.0
2009-01-28 11:37:00,1.508,1.5081,1.5079,1.50805,53400000.0
2009-01-28 11:38:00,1.50805,1.5081,1.5079,1.508,149800000.0
2009-01-28 11:39:00,1.508,1.509,1.508,1.509,309200000.0
2009-01-28 11:40:00,1.50895,1.51005,1.50895,1.5095,194200000.0
2009-01-28 11:41:00,1.5095,1.5099,1.5094,1.50965,176200000.0
2009-01-28 11:42:00,1.50965,1.5101,1.50945,1.50995,170300000.0
2009-01-28 11:43:00,1.50995,1.5104,1.50995,1.5104,192400000.0
2009-01-28 11:44:00,1.5104,1.51215,1.5104,1.5118,249000000.0
2009-01-28 11:45:00,1.5118,1.5122,1.51145,1.51205,398500000.0
2009-01-28 11:46:00,1.51215,1.51225,1.51175,1.51185,134600000.0
2009-01-28 11:47:00,1.51185,1.51265,1.5118,1.51245,148000000.0
2009-01-28 11:48:00,1.51245,1.5125,1.5122,1.51235,224000000.0
2009-01-28 11:49:00,1.5123,1.5128,1.5122,1.5128,167600000.0
2009-01-28 11:50:00,1.51285,1.5132,1.5127,1.5131,223400000.0
2009-01-28 11:51:00,1.51275,1.51315,1.51275,1.51295,226600000.0
2009-01-28 11:52:00,1.51295,1.51295,1.51205,1.5121,172400000.0
2009-01-28 11:53:00,1.5121,1.5128,1.51205,1.5127,251600000.0
2009-01-28 11:54:00,1.5126,1.5133,1.5126,1.51315,281200000.0
2009-01-28 11:55:00,1.5131,1.5133,1.5129,1.51305,132600000.0
2009-01-28 11:56:00,1.51305,1.51305,1.5125,1.51285,189800000.0
2009-01-28 11:57:00,1.51285,1.5133,1.51285,1.51325,116200000.0
2009-01-28 11:58:00,1.5132,1.5133,1.51295,1.5132,120200000.0
2009-01-28 11:59:00,1.5132,1.5133,1.513,1.51305,148600000.0
2009-01-28 12:00:00,1.51305,1.5141,1.51305,1.51355,179800000.0
2009-01-28 12:01:00,1.51365,1.5137,1.51305,1.51305,267800000.0
2009-01-28 12:02:00,1.51305,1.51305,1.5125,1.51275,110200000.0
2009-01-28 12:03:00,1.5127,1.5127,1.51215,1.51255,111800000.0
2009-01-28 12:04:00,1.51245,1.5129,1.51245,1.51285,147600000.0
2009-01-28 12:05:00,1.51295,1.5134,1.51295,1.51335,123600000.0
2009-01-28 12:06:00,1.51335,1.514,1.5132,1.51395,202200000.0
2009-01-28 12:07:00,1.514,1.514,1.5135,1.5135,158800000.0
2009-01-28 12:08:00,1.5135,1.51355,1.5129,1.513,165400000.0
2009-01-28 12:09:00,1.513,1.513,1.5124,1.5124,191800000.0
2009-01-28 12:10:00,1.51245,1.5125,1.51235,1.51235,131000000.0
2009-01-28 12:11:00,1.51235,1.51235,1.51195,1.512,149600000.0
2009-01-28 12:12:00,1.512,1.512,1.51175,1.51185,143800000.0
2009-01-28 12:13:00,1.5118,1.51235,1.51165,1.51215,179400000.0
2009-01-28 12:14:00,1.51215,1.51225,1.512,1.51215,135200000.0
2009-01-28 12:15:00,1.512,1.5123,1.51165,1.5117,165800000.0
2009-01-28 12:16:00,1.5117,1.51185,1.5116,1.5116,50200000.0
2009-01-28 12:17:00,1.5116,1.51175,1.5116,1.5116,66400000.0
2009-01-28 12:18:00,1.5116,1.5119,1.51155,1.5119,111800000.0
2009-01-28 12:19:00,1.51205,1.51265,1.51195,1.5126,235600000.0
2009-01-28 12:20:00,1.5125,1.5127,1.5123,1.5125,163200000.0
2009-01-28 12:21:00,1.5125,1.5126,1.51235,1.51235,236200000.0
2009-01-28 12:22:00,1.51235,1.51245,1.512,1.51205,211600000.0
2009-01-28 12:23:00,1.51205,1.51235,1.51205,1.51235,150200000.0
2009-01-28 12:24:00,1.5123,1.513,1.5123,1.51255,240300000.0
2009-01-28 12:25:00,1.51255,1.513,1.5123,1.5124,304000000.0
2009-01-28 12:26:00,1.51245,1.51305,1.51245,1.5129,199800000.0
2009-01-28 12:27:00,1.51295,1.51295,1.51215,1.5125,231000000.0
2009-01-28 12:28:00,1.51265,1.51365,1.5126,1.5135,164600000.0
2009-01-28 12:29:00,1.5136,1.5136,1.51325,1.5133,192200000.0
2009-01-28 12:30:00,1.5135,1.5155,1.51305,1.51525,334000000.0
2009-01-28 12:31:00,1.51525,1.5153,1.5141,1.51515,390400000.0
2009-01-28 12:32:00,1.5149,1.5151,1.5141,1.5141,463600000.0
2009-01-28 12:33:00,1.5141,1.51495,1.51405,1.51495,262400000.0
2009-01-28 12:34:00,1.5146,1.5148,1.51415,1.51455,244000000.0
2009-01-28 12:35:00,1.5145,1.5145,1.51365,1.51365,244400000.0
2009-01-28 12:36:00,1.51365,1.5139,1.5135,1.51355,251600000.0
2009-01-28 12:37:00,1.51355,1.514,1.5135,1.5136,230000000.0
2009-01-28 12:38:00,1.5136,1.5139,1.5136,1.5138,205400000.0
2009-01-28 12:39:00,1.5138,1.51395,1.5138,1.51385,189000000.0
2009-01-28 12:40:00,1.514,1.5146,1.5139,1.5142,207400000.0
2009-01-28 12:41:00,1.5143,1.51465,1.5141,1.51465,115600000.0
2009-01-28 12:42:00,1.51465,1.5153,1.51465,1.515,258799999.0
2009-01-28 12:43:00,1.51505,1.51535,1.5149,1.51525,176000000.0
2009-01-28 12:44:00,1.51525,1.51525,1.51445,1.51485,189400000.0
2009-01-28 12:45:00,1.51475,1.5152,1.5146,1.51475,229400000.0
2009-01-28 12:46:00,1.5147,1.515,1.51435,1.51435,350000000.0
2009-01-28 12:47:00,1.51425,1.5145,1.5142,1.5142,188400000.0
2009-01-28 12:48:00,1.51415,1.5147,1.51415,1.51415,174000000.0
2009-01-28 12:49:00,1.51425,1.51435,1.5141,1.51425,175000000.0
2009-01-28 12:50:00,1.5143,1.51475,1.5143,1.51465,369600000.0
2009-01-28 12:51:00,1.51465,1.5148,1.51445,1.51445,117600000.0
2009-01-28 12:52:00,1.51445,1.51455,1.51425,1.51425,458600001.0
2009-01-28 12:53:00,1.51425,1.5146,1.51415,1.51455,241000000.0
2009-01-28 12:54:00,1.51455,1.51475,1.5142,1.51425,344200000.0
2009-01-28 12:55:00,1.5144,1.5144,1.51415,1.5143,119400000.0
2009-01-28 12:56:00,1.5143,1.5143,1.5134,1.5135,238000000.0
2009-01-28 12:57:00,1.5134,1.5137,1.5134,1.5135,227200000.0
2009-01-28 12:58:00,1.5135,1.5137,1.5135,1.5135,92000000.0
2009-01-28 12:59:00,1.5135,1.51405,1.5133,1.5137,255600000.0
2009-01-28 13:00:00,1.5137,1.51405,1.51355,1.5137,139800000.0
2009-01-28 13:01:00,1.51375,1.514,1.5137,1.5139,124000000.0
2009-01-28 13:02:00,1.5139,1.5139,1.51365,1.51365,39200000.0
2009-01-28 13:03:00,1.51365,1.5138,1.51365,1.51365,44200000.0
2009-01-28 13:04:00,1.51365,1.51375,1.51355,1.51355,52000000.0
2009-01-28 13:05:00,1.51365,1.5138,1.5135,1.5135,139000000.0
2009-01-28 13:06:00,1.51355,1.5137,1.51355,1.51355,94200000.0
2009-01-28 13:07:00,1.5135,1.5138,1.5135,1.5135,164800000.0
2009-01-28 13:08:00,1.5135,1.51365,1.5135,1.5135,37400000.0
2009-01-28 13:09:00,1.5135,1.5136,1.51325,1.51325,116900000.0
2009-01-28 13:10:00,1.51335,1.51375,1.51335,1.5135,231000000.0
2009-01-28 13:11:00,1.51345,1.5136,1.5133,1.51355,103000000.0
2009-01-28 13:12:00,1.51355,1.51365,1.5135,1.5135,58400000.0
2009-01-28 13:13:00,1.5135,1.5135,1.5133,1.51345,97800000.0
2009-01-28 13:14:00,1.51345,1.51365,1.5133,1.51345,72000000.0
2009-01-28 13:15:00,1.5136,1.5136,1.5133,1.5133,102000000.0
2009-01-28 13:16:00,1.51315,1.51315,1.51305,1.51315,41600000.0
2009-01-28 13:17:00,1.51315,1.5132,1.513,1.5132,25200000.0
2009-01-28 13:18:00,1.5133,1.5135,1.513,1.513,141400000.0
2009-01-28 13:19:00,1.51305,1.51335,1.51305,1.51335,106000000.0
2009-01-28 13:20:00,1.5133,1.51355,1.51325,1.51335,185600000.0
2009-01-28 13:21:00,1.5135,1.5137,1.51325,1.5136,114600000.0
2009-01-28 13:22:00,1.5136,1.5138,1.5132,1.5133,153600000.0
2009-01-28 13:23:00,1.5134,1.51385,1.5133,1.51335,126800000.0
2009-01-28 13:24:00,1.51335,1.51345,1.5131,1.5133,107200000.0
2009-01-28 13:25:00,1.5132,1.51325,1.513,1.51305,200000000.0
2009-01-28 13:26:00,1.513,1.51305,1.51295,1.513,40600000.0
2009-01-28 13:27:00,1.51295,1.513,1.51275,1.51275,52600000.0
2009-01-28 13:28:00,1.51275,1.5128,1.5123,1.5123,165800000.0
2009-01-28 13:29:00,1.51225,1.51265,1.5122,1.51225,89800000.0
2009-01-28 13:30:00,1.51225,1.51285,1.51225,1.51285,125400000.0
2009-01-28 13:31:00,1.51285,1.51285,1.51225,1.51225,316400000.0
2009-01-28 13:32:00,1.51225,1.51235,1.5121,1.5122,161000000.0
2009-01-28 13:33:00,1.51215,1.51225,1.51215,1.5122,196400000.0
2009-01-28 13:34:00,1.5122,1.51245,1.51215,1.5123,118800000.0
2009-01-28 13:35:00,1.51225,1.5125,1.51225,1.5125,163000000.0
2009-01-28 13:36:00,1.51255,1.51315,1.51245,1.5131,154400000.0
2009-01-28 13:37:00,1.5132,1.5137,1.5131,1.5136,181000000.0
2009-01-28 13:38:00,1.5136,1.5138,1.5134,1.5136,97400000.0
2009-01-28 13:39:00,1.5135,1.51375,1.5134,1.5137,92600000.0
2009-01-28 13:40:00,1.51375,1.51395,1.5136,1.51385,76000000.0
2009-01-28 13:41:00,1.51375,1.5139,1.5135,1.5138,96900000.0
2009-01-28 13:42:00,1.5138,1.514,1.5137,1.514,220600000.0
2009-01-28 13:43:00,1.514,1.51415,1.51395,1.51405,90000000.0
2009-01-28 13:44:00,1.514,1.5142,1.514,1.51415,66000000.0
2009-01-28 13:45:00,1.5141,1.51425,1.514,1.5142,97800000.0
2009-01-28 13:46:00,1.51415,1.51425,1.51395,1.51395,102000000.0
2009-01-28 13:47:00,1.5141,1.5141,1.5139,1.51405,117200000.0
2009-01-28 13:48:00,1.51405,1.51435,1.514,1.51405,141400000.0
2009-01-28 13:49:00,1.514,1.51405,1.5135,1.51385,149600000.0
2009-01-28 13:50:00,1.5139,1.51415,1.5138,1.51415,98000000.0
2009-01-28 13:51:00,1.51415,1.5143,1.51405,1.51425,150000000.0
2009-01-28 13:52:00,1.5142,1.51445,1.51415,1.51435,136000000.0
2009-01-28 13:53:00,1.51435,1.5145,1.51415,1.51425,155800000.0
2009-01-28 13:54:00,1.5143,1.51455,1.5143,1.51455,134600000.0
2009-01-28 13:55:00,1.51455,1.51475,1.5145,1.5147,108200000.0
2009-01-28 13:56:00,1.5146,1.5147,1.51445,1.51465,101200000.0
2009-01-28 13:57:00,1.51465,1.51495,1.5146,1.51485,176399999.0
2009-01-28 13:58:00,1.51485,1.515,1.5145,1.5147,256000000.0
2009-01-28 13:59:00,1.5147,1.5147,1.51455,1.51455,68400000.0
2009-01-28 14:00:00,1.51455,1.51455,1.5139,1.514,208000000.0
2009-01-28 14:01:00,1.514,1.514,1.51315,1.51315,174600000.0
2009-01-28 14:02:00,1.5132,1.5134,1.5124,1.51325,191000000.0
2009-01-28 14:03:00,1.5133,1.5133,1.5128,1.51305,104000000.0
2009-01-28 14:04:00,1.51305,1.5131,1.51285,1.513,82400000.0
2009-01-28 14:05:00,1.513,1.51315,1.51285,1.513,89400000.0
2009-01-28 14:06:00,1.513,1.5132,1.513,1.51315,68100000.0
2009-01-28 14:07:00,1.51315,1.5133,1.5129,1.5129,105500000.0
2009-01-28 14:08:00,1.5129,1.51305,1.51285,1.51305,21400000.0
2009-01-28 14:09:00,1.51295,1.5131,1.51275,1.51305,62200000.0
2009-01-28 14:10:00,1.5131,1.5132,1.513,1.513,67200000.0
2009-01-28 14:11:00,1.513,1.5132,1.5129,1.5132,77400000.0
2009-01-28 14:12:00,1.5132,1.51325,1.513,1.51325,89800000.0
2009-01-28 14:13:00,1.5132,1.51345,1.51305,1.5131,115800000.0
2009-01-28 14:14:00,1.51315,1.51335,1.51285,1.51295,146500000.0
2009-01-28 14:15:00,1.51295,1.51305,1.51265,1.51265,199200000.0
2009-01-28 14:16:00,1.51265,1.51265,1.51215,1.51215,401000000.0
2009-01-28 14:17:00,1.5122,1.51265,1.5121,1.51255,326400000.0
2009-01-28 14:18:00,1.51255,1.51265,1.5122,1.5125,234800000.0
2009-01-28 14:19:00,1.51245,1.51245,1.51215,1.51235,127000000.0
2009-01-28 14:20:00,1.51225,1.51225,1.5121,1.51225,152200000.0
2009-01-28 14:21:00,1.51225,1.51245,1.5122,1.5124,298800000.0
2009-01-28 14:22:00,1.5124,1.5126,1.5123,1.51245,136400000.0
2009-01-28 14:23:00,1.51245,1.51265,1.51245,1.51255,124200000.0
2009-01-28 14:24:00,1.51255,1.51265,1.5124,1.51245,174600000.0
2009-01-28 14:25:00,1.51245,1.51255,1.51215,1.51255,129400000.0
2009-01-28 14:26:00,1.51255,1.51255,1.51205,1.5123,82200000.0
2009-01-28 14:27:00,1.51235,1.5124,1.51235,1.5124,126800000.0
2009-01-28 14:28:00,1.51245,1.5127,1.51245,1.5125,45000000.0
2009-01-28 14:29:00,1.5125,1.5126,1.51245,1.5126,81000000.0
2009-01-28 14:30:00,1.5126,1.51265,1.51235,1.5124,210200000.0
2009-01-28 14:31:00,1.51235,1.51255,1.51225,1.51235,110000000.0
2009-01-28 14:32:00,1.51235,1.51415,1.5123,1.51395,181400000.0
2009-01-28 14:33:00,1.51395,1.51415,1.51375,1.51385,99600000.0
2009-01-28 14:34:00,1.5138,1.51405,1.5137,1.5137,169200000.0
2009-01-28 14:35:00,1.5137,1.5141,1.5137,1.514,125800000.0
2009-01-28 14:36:00,1.514,1.51425,1.514,1.51415,207000000.0
2009-01-28 14:37:00,1.5142,1.5147,1.5141,1.51435,191500000.0
2009-01-28 14:38:00,1.51435,1.5144,1.5139,1.51405,154200000.0
2009-01-28 14:39:00,1.514,1.51435,1.5139,1.51435,144200000.0
2009-01-28 14:40:00,1.5143,1.51455,1.51415,1.51425,191800000.0
2009-01-28 14:41:00,1.51425,1.5144,1.51385,1.5139,165200000.0
2009-01-28 14:42:00,1.5139,1.5145,1.5139,1.5142,217400000.0
2009-01-28 14:43:00,1.51425,1.5152,1.51425,1.5152,385800000.0
2009-01-28 14:44:00,1.5153,1.5155,1.51455,1.5155,224400000.0
2009-01-28 14:45:00,1.5155,1.5156,1.5155,1.5156,150800000.0
2009-01-28 14:46:00,1.51555,1.516,1.51545,1.516,153400000.0
2009-01-28 14:47:00,1.516,1.5165,1.5157,1.516,199700000.0
2009-01-28 14:48:00,1.516,1.5161,1.51585,1.5161,134800000.0
2009-01-28 14:49:00,1.51615,1.51615,1.51575,1.516,45600000.0
2009-01-28 14:50:00,1.5159,1.5159,1.51545,1.5156,90800000.0
2009-01-28 14:51:00,1.5156,1.5158,1.5156,1.51565,121200000.0
2009-01-28 14:52:00,1.5156,1.5158,1.5156,1.5156,118000000.0
2009-01-28 14:53:00,1.51565,1.5157,1.5156,1.51565,42200000.0
2009-01-28 14:54:00,1.5156,1.516,1.5156,1.516,153800000.0
2009-01-28 14:55:00,1.516,1.51635,1.516,1.516,128600000.0
2009-01-28 14:56:00,1.516,1.51625,1.51585,1.5159,164600000.0
2009-01-28 14:57:00,1.5159,1.51595,1.5156,1.5158,185200000.0
2009-01-28 14:58:00,1.5158,1.51635,1.5158,1.51625,128600000.0
2009-01-28 14:59:00,1.51625,1.51715,1.51625,1.51675,255000000.0
2009-01-28 15:00:00,1.5169,1.5173,1.5169,1.5173,271600000.0
2009-01-28 15:01:00,1.51745,1.51775,1.51745,1.5177,164400000.0
2009-01-28 15:02:00,1.5177,1.5178,1.51655,1.5168,137600000.0
2009-01-28 15:03:00,1.51675,1.51695,1.51665,1.51675,172600000.0
2009-01-28 15:04:00,1.51675,1.5173,1.51655,1.5172,140200000.0
2009-01-28 15:05:00,1.51725,1.51765,1.5172,1.5176,132400000.0
2009-01-28 15:06:00,1.5176,1.5176,1.51665,1.51665,185800000.0
2009-01-28 15:07:00,1.5167,1.51695,1.51655,1.5168,170200000.0
2009-01-28 15:08:00,1.51685,1.51695,1.51655,1.5166,130600000.0
2009-01-28 15:09:00,1.51665,1.51665,1.51615,1.51625,120800000.0
2009-01-28 15:10:00,1.51625,1.5164,1.51615,1.51625,107600000.0
2009-01-28 15:11:00,1.51625,1.5164,1.51615,1.51615,262000000.0
2009-01-28 15:12:00,1.51625,1.51635,1.51615,1.51625,100000000.0
2009-01-28 15:13:00,1.51625,1.51635,1.51615,1.5162,135600000.0
2009-01-28 15:14:00,1.5162,1.5163,1.51615,1.5163,124800000.0
2009-01-28 15:15:00,1.51635,1.5165,1.51615,1.51625,260800000.0
2009-01-28 15:16:00,1.5162,1.5162,1.51595,1.51595,182000000.0
2009-01-28 15:17:00,1.51595,1.51615,1.5159,1.51605,200200000.0
2009-01-28 15:18:00,1.5161,1.5161,1.516,1.516,29600000.0
2009-01-28 15:19:00,1.516,1.51625,1.516,1.5162,170400000.0
2009-01-28 15:20:00,1.51625,1.51655,1.5159,1.51645,150200000.0
2009-01-28 15:21:00,1.5165,1.51665,1.5163,1.5164,122000000.0
2009-01-28 15:22:00,1.51645,1.51645,1.516,1.51635,213200000.0
2009-01-28 15:23:00,1.51635,1.51655,1.51635,1.51655,188200000.0
2009-01-28 15:24:00,1.51655,1.51665,1.51625,1.51665,123600000.0
2009-01-28 15:25:00,1.51665,1.51705,1.51655,1.51695,141600000.0
2009-01-28 15:26:00,1.51695,1.51695,1.51675,1.51685,85500000.0
2009-01-28 15:27:00,1.51685,1.51695,1.51685,1.5169,147200000.0
2009-01-28 15:28:00,1.5169,1.51715,1.51685,1.51695,178179000.0
2009-01-28 15:29:00,1.51705,1.51705,1.51695,1.517,24800000.0
2009-01-28 15:30:00,1.51695,1.5173,1.51695,1.51725,109000000.0
2009-01-28 15:31:00,1.5172,1.5177,1.51705,1.5172,166800000.0
2009-01-28 15:32:00,1.5173,1.5176,1.5173,1.51745,153600000.0
2009-01-28 15:33:00,1.5174,1.5176,1.5171,1.5172,175400000.0
2009-01-28 15:34:00,1.51715,1.5175,1.5171,1.5175,175300000.0
2009-01-28 15:35:00,1.5175,1.5178,1.5173,1.51745,183200000.0
2009-01-28 15:36:00,1.5175,1.51795,1.51735,1.5178,170400000.0
2009-01-28 15:37:00,1.5178,1.5178,1.5176,1.5176,170800000.0
2009-01-28 15:38:00,1.5176,1.5177,1.5175,1.51755,119800000.0
2009-01-28 15:39:00,1.51755,1.5177,1.5175,1.51755,176200000.0
2009-01-28 15:40:00,1.51755,1.51785,1.5175,1.5177,158000000.0
2009-01-28 15:41:00,1.5177,1.5177,1.5171,1.5172,224400000.0
2009-01-28 15:42:00,1.5172,1.5172,1.51705,1.5172,218800000.0
2009-01-28 15:43:00,1.5172,1.5172,1.51715,1.5172,162200000.0
2009-01-28 15:44:00,1.5172,1.5173,1.517,1.51705,226000000.0
2009-01-28 15:45:00,1.5171,1.5173,1.51705,1.51705,116600000.0
2009-01-28 15:46:00,1.51705,1.5172,1.51705,1.51715,194200000.0
2009-01-28 15:47:00,1.51715,1.51715,1.517,1.517,59400000.0
2009-01-28 15:48:00,1.51705,1.51725,1.51695,1.517,200200000.0
2009-01-28 15:49:00,1.517,1.5172,1.51695,1.517,167600000.0
2009-01-28 15:50:00,1.517,1.51705,1.51695,1.517,133000000.0
2009-01-28 15:51:00,1.51705,1.5174,1.517,1.5174,131600000.0
2009-01-28 15:52:00,1.5174,1.51745,1.51675,1.51685,196700000.0
2009-01-28 15:53:00,1.51685,1.517,1.5166,1.5167,188400000.0
2009-01-28 15:54:00,1.5167,1.51705,1.5162,1.5163,209000000.0
2009-01-28 15:55:00,1.5164,1.5167,1.5163,1.51665,131800000.0
2009-01-28 15:56:00,1.51655,1.51695,1.5165,1.51695,97800000.0
2009-01-28 15:57:00,1.51705,1.51715,1.51675,1.5169,117000000.0
2009-01-28 15:58:00,1.51685,1.51705,1.51675,1.51695,188000000.0
2009-01-28 15:59:00,1.51695,1.51705,1.5168,1.51685,115200000.0
2009-01-28 16:00:00,1.51685,1.5169,1.5165,1.5165,87400000.0
2009-01-28 16:01:00,1.5165,1.51665,1.51635,1.51665,118000000.0
2009-01-28 16:02:00,1.51675,1.51675,1.5164,1.5165,99800000.0
2009-01-28 16:03:00,1.5164,1.5167,1.51635,1.51655,73800000.0
2009-01-28 16:04:00,1.51665,1.51665,1.51625,1.5163,67800000.0
2009-01-28 16:05:00,1.5163,1.5163,1.51595,1.51605,156400000.0
2009-01-28 16:06:00,1.51605,1.5163,1.51605,1.51625,71800000.0
2009-01-28 16:07:00,1.5163,1.51675,1.51615,1.51675,114600000.0
2009-01-28 16:08:00,1.51675,1.5171,1.51665,1.51685,130200000.0
2009-01-28 16:09:00,1.5168,1.5169,1.5166,1.51685,149800000.0
2009-01-28 16:10:00,1.5168,1.5171,1.5167,1.5167,152400000.0
2009-01-28 16:11:00,1.5167,1.517,1.51655,1.51655,229200000.0
2009-01-28 16:12:00,1.51655,1.51665,1.5161,1.51625,352200000.0
2009-01-28 16:13:00,1.5162,1.51625,1.51585,1.51615,214000000.0
2009-01-28 16:14:00,1.51615,1.5163,1.5159,1.51615,316000000.0
2009-01-28 16:15:00,1.5162,1.5162,1.516,1.51605,222200000.0
2009-01-28 16:16:00,1.51615,1.5163,1.5159,1.5159,239800000.0
2009-01-28 16:17:00,1.5159,1.5159,1.5151,1.51545,287000000.0
2009-01-28 16:18:00,1.51545,1.51545,1.5151,1.5152,87800000.0
2009-01-28 16:19:00,1.5152,1.51535,1.5152,1.5152,152400000.0
2009-01-28 16:20:00,1.5152,1.51535,1.5147,1.5147,189900000.0
2009-01-28 16:21:00,1.51465,1.51485,1.5145,1.51475,181600000.0
2009-01-28 16:22:00,1.51475,1.5148,1.5145,1.5148,162800000.0
2009-01-28 16:23:00,1.5149,1.51505,1.51415,1.51435,169800000.0
2009-01-28 16:24:00,1.51435,1.51445,1.5142,1.51425,173600000.0
2009-01-28 16:25:00,1.51425,1.51435,1.51385,1.5139,188800000.0
2009-01-28 16:26:00,1.5139,1.51425,1.5139,1.5141,172000000.0
2009-01-28 16:27:00,1.51415,1.51435,1.514,1.5143,140400000.0
2009-01-28 16:28:00,1.5143,1.5144,1.514,1.51415,137000000.0
2009-01-28 16:29:00,1.5142,1.5144,1.5137,1.51375,230600000.0
2009-01-28 16:30:00,1.51375,1.51395,1.51345,1.5138,214600000.0
2009-01-28 16:31:00,1.51385,1.5141,1.5137,1.5137,168200000.0
2009-01-28 16:32:00,1.5137,1.51435,1.5137,1.514,100600000.0
2009-01-28 16:33:00,1.514,1.51405,1.5137,1.5138,187600000.0
2009-01-28 16:34:00,1.5138,1.51455,1.51375,1.51455,227900000.0
2009-01-28 16:35:00,1.5145,1.5147,1.51395,1.5141,216400000.0
2009-01-28 16:36:00,1.5141,1.51455,1.51395,1.51405,236400000.0
2009-01-28 16:37:00,1.514,1.5148,1.514,1.5146,141600000.0
2009-01-28 16:38:00,1.5146,1.51505,1.5146,1.515,123000000.0
2009-01-28 16:39:00,1.51495,1.51515,1.51495,1.51505,219600000.0
2009-01-28 16:40:00,1.51505,1.51515,1.51505,1.51515,63400000.0
2009-01-28 16:41:00,1.51515,1.51515,1.51485,1.51495,91600000.0
2009-01-28 16:42:00,1.515,1.515,1.5147,1.51475,207600000.0
2009-01-28 16:43:00,1.51475,1.51485,1.51415,1.5145,159600000.0
2009-01-28 16:44:00,1.51455,1.515,1.5145,1.51465,143800000.0
2009-01-28 16:45:00,1.5147,1.51485,1.5145,1.5146,167600000.0
2009-01-28 16:46:00,1.51455,1.51455,1.51425,1.5143,187800000.0
2009-01-28 16:47:00,1.51445,1.5147,1.5143,1.5145,124600000.0
2009-01-28 16:48:00,1.51455,1.5148,1.5143,1.5144,178400000.0
2009-01-28 16:49:00,1.5144,1.5144,1.514,1.51415,199800000.0
2009-01-28 16:50:00,1.51415,1.51425,1.5138,1.51425,232800000.0
2009-01-28 16:51:00,1.51425,1.5144,1.51415,1.51435,119600000.0
2009-01-28 16:52:00,1.51435,1.51455,1.51385,1.51445,283200000.0
2009-01-28 16:53:00,1.51445,1.5147,1.51445,1.5145,211000000.0
2009-01-28 16:54:00,1.51465,1.51465,1.51405,1.51415,152000000.0
2009-01-28 16:55:00,1.51415,1.5145,1.51415,1.5143,153400000.0
2009-01-28 16:56:00,1.51435,1.51435,1.51405,1.5142,138200000.0
2009-01-28 16:57:00,1.51415,1.51425,1.5139,1.5139,204200000.0
2009-01-28 16:58:00,1.514,1.51435,1.5137,1.5143,308100000.0
2009-01-28 16:59:00,1.5143,1.5143,1.51415,1.5143,172800000.0
2009-01-28 17:00:00,1.51425,1.5147,1.514,1.51455,232600000.0
2009-01-28 17:01:00,1.5146,1.51465,1.5141,1.51415,201600000.0
2009-01-28 17:02:00,1.51405,1.5143,1.5138,1.5139,296000000.0
2009-01-28 17:03:00,1.5139,1.51395,1.51375,1.5138,191000000.0
2009-01-28 17:04:00,1.5138,1.51405,1.51375,1.51385,254000000.0
2009-01-28 17:05:00,1.5138,1.51395,1.5137,1.5137,171200000.0
2009-01-28 17:06:00,1.51375,1.5138,1.51355,1.51365,142600000.0
2009-01-28 17:07:00,1.51355,1.5139,1.51345,1.5139,120900000.0
2009-01-28 17:08:00,1.5139,1.5139,1.51355,1.51365,259200000.0
2009-01-28 17:09:00,1.51365,1.5141,1.51365,1.514,257800000.0
2009-01-28 17:10:00,1.5139,1.51415,1.51345,1.51345,248600000.0
2009-01-28 17:11:00,1.51345,1.51355,1.51335,1.51335,156400000.0
2009-01-28 17:12:00,1.51335,1.51335,1.51295,1.51325,230800000.0
2009-01-28 17:13:00,1.51315,1.5139,1.51315,1.5139,106800000.0
2009-01-28 17:14:00,1.5139,1.51405,1.51355,1.51385,154200000.0
2009-01-28 17:15:00,1.51385,1.514,1.51365,1.51385,167000000.0
2009-01-28 17:16:00,1.5138,1.5141,1.51365,1.51405,196200000.0
2009-01-28 17:17:00,1.514,1.5151,1.514,1.51495,215900000.0
2009-01-28 17:18:00,1.51495,1.51515,1.5147,1.5151,268200000.0
2009-01-28 17:19:00,1.51525,1.5156,1.5151,1.51535,187400000.0
2009-01-28 17:20:00,1.5154,1.5158,1.51505,1.5155,257400000.0
2009-01-28 17:21:00,1.51555,1.51605,1.51555,1.51575,190800000.0
2009-01-28 17:22:00,1.51575,1.51575,1.51545,1.5155,218300000.0
2009-01-28 17:23:00,1.51545,1.5156,1.51515,1.51515,232800000.0
2009-01-28 17:24:00,1.5152,1.5156,1.5152,1.5153,244600000.0
2009-01-28 17:25:00,1.51535,1.5156,1.51525,1.5153,203200000.0
2009-01-28 17:26:00,1.51535,1.5155,1.5151,1.5154,160800000.0
2009-01-28 17:27:00,1.5154,1.51575,1.5154,1.5157,141800000.0
2009-01-28 17:28:00,1.5157,1.516,1.5157,1.51585,123600000.0
2009-01-28 17:29:00,1.5158,1.5161,1.51565,1.51575,180600000.0
2009-01-28 17:30:00,1.51575,1.5159,1.51535,1.51565,303600000.0
2009-01-28 17:31:00,1.51565,1.51595,1.5156,1.51575,359800000.0
2009-01-28 17:32:00,1.51575,1.51655,1.51575,1.51645,451200000.0
2009-01-28 17:33:00,1.5166,1.5166,1.516,1.5163,229600000.0
2009-01-28 17:34:00,1.51625,1.5163,1.51585,1.5159,274200000.0
2009-01-28 17:35:00,1.5159,1.51605,1.51585,1.51605,263800000.0
2009-01-28 17:36:00,1.5161,1.5165,1.516,1.51605,221600000.0
2009-01-28 17:37:00,1.516,1.51645,1.516,1.51605,151200000.0
2009-01-28 17:38:00,1.51605,1.51615,1.516,1.51605,201600000.0
2009-01-28 17:39:00,1.51605,1.51635,1.51595,1.5161,160000000.0
2009-01-28 17:40:00,1.51605,1.5164,1.51605,1.51635,160400000.0
2009-01-28 17:41:00,1.5164,1.51795,1.5164,1.5169,286100000.0
2009-01-28 17:42:00,1.51685,1.51685,1.51655,1.51655,142400000.0
2009-01-28 17:43:00,1.51655,1.5167,1.51645,1.5165,206200000.0
2009-01-28 17:44:00,1.51655,1.5167,1.51625,1.5164,287600000.0
2009-01-28 17:45:00,1.51635,1.51635,1.5155,1.5156,162800000.0
2009-01-28 17:46:00,1.5156,1.5156,1.515,1.51515,218400000.0
2009-01-28 17:47:00,1.51525,1.51565,1.5151,1.51545,109600000.0
2009-01-28 17:48:00,1.51545,1.51565,1.51525,1.51545,237000000.0
2009-01-28 17:49:00,1.51545,1.51565,1.51535,1.5156,156000000.0
2009-01-28 17:50:00,1.5157,1.5157,1.5154,1.51545,202800000.0
2009-01-28 17:51:00,1.51545,1.516,1.5154,1.51575,218800000.0
2009-01-28 17:52:00,1.51575,1.5161,1.51575,1.51575,157400000.0
2009-01-28 17:53:00,1.51575,1.51585,1.5154,1.5158,158100000.0
2009-01-28 17:54:00,1.5158,1.5161,1.5154,1.5157,180800000.0
2009-01-28 17:55:00,1.5158,1.51595,1.5153,1.5153,223600000.0
2009-01-28 17:56:00,1.5153,1.5155,1.515,1.515,135400000.0
2009-01-28 17:57:00,1.515,1.51535,1.5149,1.51535,222400000.0
2009-01-28 17:58:00,1.5154,1.5154,1.51485,1.5149,328200000.0
2009-01-28 17:59:00,1.5149,1.51525,1.5148,1.51485,233400000.0
2009-01-28 18:00:00,1.5149,1.51505,1.51455,1.5147,307800000.0
2009-01-28 18:01:00,1.5147,1.51495,1.5147,1.5148,435300000.0
2009-01-28 18:02:00,1.51485,1.51485,1.5144,1.5146,206200000.0
2009-01-28 18:03:00,1.51455,1.51525,1.51455,1.51525,240600000.0
2009-01-28 18:04:00,1.51535,1.51535,1.51505,1.51525,191200000.0
2009-01-28 18:05:00,1.51525,1.51535,1.51505,1.5151,178200000.0
2009-01-28 18:06:00,1.51515,1.5153,1.51515,1.51515,201000000.0
2009-01-28 18:07:00,1.5151,1.51525,1.5151,1.5152,132600000.0
2009-01-28 18:08:00,1.51515,1.5156,1.51515,1.5153,120000000.0
2009-01-28 18:09:00,1.5153,1.51535,1.51495,1.51505,157200000.0
2009-01-28 18:10:00,1.5151,1.5154,1.5151,1.51525,168200000.0
2009-01-28 18:11:00,1.51525,1.5154,1.51505,1.5151,168400000.0
2009-01-28 18:12:00,1.51515,1.5152,1.5142,1.5145,203400000.0
2009-01-28 18:13:00,1.51465,1.51475,1.51375,1.5139,207600000.0
2009-01-28 18:14:00,1.5139,1.51405,1.51375,1.514,205200000.0
2009-01-28 18:15:00,1.514,1.51445,1.514,1.51425,189200000.0
2009-01-28 18:16:00,1.51425,1.51425,1.51325,1.51335,230000000.0
2009-01-28 18:17:00,1.51335,1.51405,1.51335,1.5138,219200000.0
2009-01-28 18:18:00,1.51375,1.51385,1.5137,1.51385,241000000.0
2009-01-28 18:19:00,1.51385,1.5145,1.51385,1.51435,155200000.0
2009-01-28 18:20:00,1.5144,1.51445,1.51325,1.51325,268000000.0
2009-01-28 18:21:00,1.5133,1.51395,1.51325,1.51365,202000000.0
2009-01-28 18:22:00,1.51375,1.51375,1.51345,1.5136,225600000.0
2009-01-28 18:23:00,1.5136,1.514,1.5135,1.5137,141400000.0
2009-01-28 18:24:00,1.5137,1.5138,1.5135,1.5137,199800000.0
2009-01-28 18:25:00,1.5137,1.5137,1.51345,1.5135,201000000.0
2009-01-28 18:26:00,1.5135,1.51355,1.51345,1.5135,128400000.0
2009-01-28 18:27:00,1.5135,1.5136,1.51345,1.5136,144800000.0
2009-01-28 18:28:00,1.5136,1.5136,1.51295,1.51295,129200000.0
2009-01-28 18:29:00,1.51295,1.51315,1.5129,1.51295,420200000.0
2009-01-28 18:30:00,1.51295,1.5133,1.5126,1.5133,456400000.0
2009-01-28 18:31:00,1.51325,1.51325,1.5126,1.51265,214800000.0
2009-01-28 18:32:00,1.51265,1.513,1.51265,1.5129,296000000.0
2009-01-28 18:33:00,1.5129,1.51315,1.51285,1.51295,190600000.0
2009-01-28 18:34:00,1.513,1.51305,1.51285,1.51285,242000000.0
2009-01-28 18:35:00,1.51295,1.51295,1.5126,1.5129,242000000.0
2009-01-28 18:36:00,1.513,1.51305,1.5125,1.51255,200000000.0
2009-01-28 18:37:00,1.51255,1.51275,1.5125,1.51265,286400000.0
2009-01-28 18:38:00,1.51265,1.5129,1.51265,1.51275,109400000.0
2009-01-28 18:39:00,1.51275,1.51275,1.51255,1.51255,206600000.0
2009-01-28 18:40:00,1.5126,1.51275,1.5124,1.51255,257600000.0
2009-01-28 18:41:00,1.51255,1.5132,1.5125,1.5128,212800000.0
2009-01-28 18:42:00,1.5128,1.51345,1.51275,1.5131,278200000.0
2009-01-28 18:43:00,1.5131,1.5133,1.51295,1.51295,151700000.0
2009-01-28 18:44:00,1.5128,1.51325,1.5128,1.5129,277600000.0
2009-01-28 18:45:00,1.51295,1.5131,1.51275,1.51305,272200000.0
2009-01-28 18:46:00,1.51305,1.5132,1.51305,1.51305,91400000.0
2009-01-28 18:47:00,1.51305,1.51325,1.51305,1.51315,81400000.0
2009-01-28 18:48:00,1.51315,1.5135,1.51315,1.5135,126000000.0
2009-01-28 18:49:00,1.51345,1.5135,1.51335,1.51335,109200000.0
2009-01-28 18:50:00,1.5134,1.51355,1.51305,1.51335,120800000.0
2009-01-28 18:51:00,1.51345,1.5135,1.51305,1.51315,217400000.0
2009-01-28 18:52:00,1.5132,1.51365,1.51315,1.51345,134200000.0
2009-01-28 18:53:00,1.5134,1.51355,1.51325,1.51335,216200001.0
2009-01-28 18:54:00,1.51345,1.51355,1.51335,1.51345,245000000.0
2009-01-28 18:55:00,1.5134,1.5142,1.5134,1.51405,222200000.0
2009-01-28 18:56:00,1.51405,1.5143,1.51395,1.51405,154100000.0
2009-01-28 18:57:00,1.51405,1.51405,1.51365,1.5138,168400000.0
2009-01-28 18:58:00,1.5138,1.514,1.51375,1.5138,180400000.0
2009-01-28 18:59:00,1.5138,1.5161,1.5138,1.51525,160500000.0
2009-01-28 19:00:00,1.51525,1.51545,1.51505,1.5152,112200000.0
2009-01-28 19:01:00,1.51515,1.51555,1.51505,1.51545,176000000.0
2009-01-28 19:02:00,1.5155,1.51575,1.51505,1.51565,212000000.0
2009-01-28 19:03:00,1.51565,1.51575,1.5153,1.51535,219800000.0
2009-01-28 19:04:00,1.51535,1.5158,1.51525,1.51565,200400000.0
2009-01-28 19:05:00,1.5157,1.51695,1.5156,1.5167,211000000.0
2009-01-28 19:06:00,1.51685,1.51715,1.5165,1.5167,146000000.0
2009-01-28 19:07:00,1.5168,1.51695,1.51665,1.5167,128000000.0
2009-01-28 19:08:00,1.5167,1.51695,1.51595,1.51595,259800000.0
2009-01-28 19:09:00,1.51595,1.5162,1.51575,1.51615,310000000.0
2009-01-28 19:10:00,1.5161,1.51625,1.51605,1.51615,67400000.0
2009-01-28 19:11:00,1.51615,1.5166,1.51605,1.51635,130800000.0
2009-01-28 19:12:00,1.51635,1.51655,1.51625,1.51635,79000000.0
2009-01-28 19:13:00,1.51635,1.5164,1.51585,1.51615,150600000.0
2009-01-28 19:14:00,1.51615,1.51635,1.51595,1.51605,183800000.0
2009-01-28 19:15:00,1.516,1.5161,1.51575,1.5159,107400000.0
2009-01-28 19:16:00,1.5159,1.516,1.51565,1.5159,138200000.0
2009-01-28 19:17:00,1.5159,1.51595,1.51565,1.5159,85800000.0
2009-01-28 19:18:00,1.516,1.51625,1.51555,1.5157,204600000.0
2009-01-28 19:19:00,1.5157,1.5161,1.51565,1.516,115000000.0
2009-01-28 19:20:00,1.51605,1.5162,1.516,1.5161,139000000.0
2009-01-28 19:21:00,1.51615,1.51625,1.51595,1.51595,137200000.0
2009-01-28 19:22:00,1.51595,1.51625,1.51595,1.51595,161200000.0
2009-01-28 19:23:00,1.51595,1.516,1.51595,1.516,52800000.0
2009-01-28 19:24:00,1.516,1.516,1.516,1.516,10200000.0
2009-01-28 19:25:00,1.516,1.516,1.5159,1.5159,14600000.0
2009-01-28 19:26:00,1.51595,1.5161,1.51595,1.51605,64400000.0
2009-01-28 19:27:00,1.51605,1.51625,1.51585,1.5161,220000000.0
2009-01-28 19:28:00,1.51625,1.51625,1.5159,1.516,135200000.0
2009-01-28 19:29:00,1.5161,1.5162,1.5159,1.5159,125200000.0
2009-01-28 19:30:00,1.5159,1.51605,1.51585,1.516,88200000.0
2009-01-28 19:31:00,1.5161,1.51615,1.5159,1.5159,73200000.0
2009-01-28 19:32:00,1.51595,1.51645,1.5159,1.51645,86600000.0
2009-01-28 19:33:00,1.51655,1.51655,1.51625,1.5165,133600000.0
2009-01-28 19:34:00,1.51645,1.5165,1.51625,1.51645,19000000.0
2009-01-28 19:35:00,1.5164,1.5165,1.516,1.5161,67200000.0
2009-01-28 19:36:00,1.5161,1.5161,1.5159,1.51605,33800000.0
2009-01-28 19:37:00,1.5161,1.5164,1.51605,1.51635,64800000.0
2009-01-28 19:38:00,1.51645,1.51655,1.51625,1.5164,56800000.0
2009-01-28 19:39:00,1.5164,1.51675,1.5164,1.51655,74200000.0
2009-01-28 19:40:00,1.51655,1.5167,1.51655,1.51665,63200000.0
2009-01-28 19:41:00,1.51665,1.51675,1.51655,1.51665,129000000.0
2009-01-28 19:42:00,1.5166,1.5168,1.5166,1.5168,44600000.0
2009-01-28 19:43:00,1.51675,1.51675,1.51665,1.51675,22800000.0
2009-01-28 19:44:00,1.51675,1.51685,1.5166,1.5168,78800000.0
2009-01-28 19:45:00,1.51675,1.517,1.5167,1.5167,124200000.0
2009-01-28 19:46:00,1.5167,1.51705,1.5166,1.51675,171600000.0
2009-01-28 19:47:00,1.51675,1.51705,1.5163,1.517,199200000.0
2009-01-28 19:48:00,1.51705,1.51705,1.517,1.51705,60800000.0
2009-01-28 19:49:00,1.5172,1.5173,1.5172,1.5173,14000000.0
2009-01-28 19:50:00,1.5173,1.51805,1.51715,1.51795,119400000.0
2009-01-28 19:51:00,1.51795,1.51815,1.51795,1.518,42800000.0
2009-01-28 19:52:00,1.518,1.518,1.5175,1.5179,92600000.0
2009-01-28 19:53:00,1.5179,1.518,1.51745,1.51745,88400000.0
2009-01-28 19:54:00,1.5174,1.5177,1.5174,1.5176,49800000.0
2009-01-28 19:55:00,1.5176,1.51775,1.51755,1.5177,29400000.0
2009-01-28 19:56:00,1.5177,1.5177,1.51765,1.5177,19400000.0
2009-01-28 19:57:00,1.5177,1.5178,1.51765,1.5177,30800000.0
2009-01-28 19:58:00,1.5177,1.51775,1.51765,1.51775,68000000.0
2009-01-28 19:59:00,1.5177,1.51775,1.51685,1.51695,102200000.0
2009-01-28 20:00:00,1.5166,1.517,1.5163,1.51665,240200000.0
2009-01-28 20:01:00,1.51665,1.51665,1.51645,1.5165,181200000.0
2009-01-28 20:02:00,1.5165,1.51655,1.51645,1.5165,76000000.0
2009-01-28 20:03:00,1.51645,1.5166,1.51645,1.51655,104800000.0
2009-01-28 20:04:00,1.51655,1.5166,1.51655,1.51655,27200000.0
2009-01-28 20:05:00,1.5167,1.5168,1.51655,1.51675,62000000.0
2009-01-28 20:06:00,1.51675,1.51735,1.51665,1.51735,36800000.0
2009-01-28 20:07:00,1.51735,1.51755,1.51695,1.51755,55600000.0
2009-01-28 20:08:00,1.51745,1.51765,1.5174,1.5176,100600000.0
2009-01-28 20:09:00,1.5176,1.5176,1.51685,1.5174,148600000.0
2009-01-28 20:10:00,1.51745,1.5175,1.51645,1.5166,213800000.0
2009-01-28 20:11:00,1.51655,1.5167,1.51645,1.51655,126800000.0
2009-01-28 20:12:00,1.5165,1.5165,1.5165,1.5165,16400000.0
2009-01-28 20:13:00,1.5165,1.51655,1.5159,1.51645,115600000.0
2009-01-28 20:14:00,1.51645,1.5166,1.5163,1.51645,54400000.0
2009-01-28 20:15:00,1.5165,1.5165,1.51645,1.51645,65200000.0
2009-01-28 20:16:00,1.51645,1.5165,1.5162,1.51635,157600000.0
2009-01-28 20:17:00,1.5163,1.51635,1.51625,1.51625,150200000.0
2009-01-28 20:18:00,1.51625,1.5163,1.51595,1.51615,102600000.0
2009-01-28 20:19:00,1.5163,1.5166,1.51615,1.51615,109000000.0
2009-01-28 20:20:00,1.5163,1.51645,1.51605,1.51645,59000000.0
2009-01-28 20:21:00,1.51645,1.51665,1.51645,1.51665,48400000.0
2009-01-28 20:22:00,1.51665,1.517,1.51665,1.51695,140200000.0
2009-01-28 20:23:00,1.51685,1.51735,1.5168,1.51735,59200000.0
2009-01-28 20:24:00,1.51735,1.51745,1.5168,1.5172,97800000.0
2009-01-28 20:25:00,1.51715,1.5177,1.51695,1.5173,69600000.0
2009-01-28 20:26:00,1.5173,1.51775,1.5172,1.5172,24600000.0
2009-01-28 20:27:00,1.51715,1.51735,1.51695,1.517,33800000.0
2009-01-28 20:28:00,1.517,1.51735,1.51695,1.517,88200000.0
2009-01-28 20:29:00,1.517,1.5171,1.5166,1.5166,93200000.0
2009-01-28 20:30:00,1.5166,1.51685,1.51645,1.51675,78000000.0
2009-01-28 20:31:00,1.51675,1.5172,1.5167,1.5171,103400000.0
2009-01-28 20:32:00,1.51715,1.51725,1.51695,1.5171,70000000.0
2009-01-28 20:33:00,1.5172,1.51725,1.51685,1.5171,102200000.0
2009-01-28 20:34:00,1.5171,1.5171,1.5165,1.51655,50000000.0
2009-01-28 20:35:00,1.51655,1.5168,1.51655,1.51665,48600000.0
2009-01-28 20:36:00,1.5166,1.51685,1.51655,1.51665,45400000.0
2009-01-28 20:37:00,1.5166,1.51675,1.5164,1.51675,93200000.0
2009-01-28 20:38:00,1.51665,1.51695,1.5166,1.5166,61800000.0
2009-01-28 20:39:00,1.51675,1.51715,1.51675,1.51715,64800000.0
2009-01-28 20:40:00,1.51715,1.51715,1.51715,1.51715,5400000.0
2009-01-28 20:41:00,1.51715,1.51715,1.5171,1.51715,26200000.0
2009-01-28 20:42:00,1.5171,1.51725,1.51705,1.51725,62200000.0
2009-01-28 20:43:00,1.51725,1.51725,1.51715,1.51725,33000000.0
2009-01-28 20:44:00,1.5173,1.51805,1.51705,1.51805,53600000.0
2009-01-28 20:45:00,1.51805,1.51805,1.5174,1.51775,75800000.0
2009-01-28 20:46:00,1.51775,1.51815,1.5176,1.51815,78600000.0
2009-01-28 20:47:00,1.51825,1.51835,1.51805,1.51805,88000000.0
2009-01-28 20:48:00,1.51805,1.5182,1.51795,1.51815,68600000.0
2009-01-28 20:49:00,1.5181,1.5183,1.51805,1.5181,28000000.0
2009-01-28 20:50:00,1.51805,1.51825,1.51725,1.5177,140600000.0
2009-01-28 20:51:00,1.5177,1.5178,1.51705,1.5176,97600000.0
2009-01-28 20:52:00,1.5175,1.5176,1.5172,1.5173,72600000.0
2009-01-28 20:53:00,1.5172,1.51785,1.5171,1.51785,159000000.0
2009-01-28 20:54:00,1.51775,1.51805,1.51755,1.51805,138800000.0
2009-01-28 20:55:00,1.51805,1.51825,1.5178,1.5182,369600000.0
2009-01-28 20:56:00,1.5182,1.51825,1.51805,1.5181,185200000.0
2009-01-28 20:57:00,1.51805,1.5181,1.5175,1.51795,192200000.0
2009-01-28 20:58:00,1.51805,1.51845,1.51805,1.5183,160600000.0
2009-01-28 20:59:00,1.5183,1.51855,1.51805,1.51855,179800000.0
2009-01-28 21:00:00,1.51855,1.5187,1.5185,1.51855,182000000.0
2009-01-28 21:01:00,1.51855,1.51855,1.51845,1.51855,162800000.0
2009-01-28 21:02:00,1.51855,1.51875,1.5184,1.51845,155200000.0
2009-01-28 21:03:00,1.51845,1.5185,1.51825,1.51835,92200000.0
2009-01-28 21:04:00,1.51835,1.51865,1.5183,1.51845,137400000.0
2009-01-28 21:05:00,1.5186,1.51865,1.51825,1.5184,108000000.0
2009-01-28 21:06:00,1.51845,1.5185,1.51835,1.5184,59600000.0
2009-01-28 21:07:00,1.51845,1.51855,1.51785,1.5179,170200000.0
2009-01-28 21:08:00,1.5179,1.51795,1.51775,1.5178,147200000.0
2009-01-28 21:09:00,1.5178,1.51795,1.51755,1.5178,111000000.0
2009-01-28 21:10:00,1.5177,1.51805,1.5174,1.5174,131800000.0
2009-01-28 21:11:00,1.5174,1.5182,1.5164,1.5179,184500000.0
2009-01-28 21:12:00,1.5179,1.5184,1.51725,1.51795,179600000.0
2009-01-28 21:13:00,1.51775,1.5184,1.5176,1.5183,60600000.0
2009-01-28 21:14:00,1.5182,1.51865,1.51735,1.5175,53600000.0
2009-01-28 21:15:00,1.5175,1.51865,1.51635,1.5177,209100000.0
2009-01-28 21:16:00,1.5172,1.51825,1.51705,1.51825,251200000.0
2009-01-28 21:17:00,1.5184,1.51845,1.5171,1.51805,140200000.0
2009-01-28 21:18:00,1.51805,1.5182,1.51675,1.5179,250400000.0
2009-01-28 21:19:00,1.51745,1.5189,1.51745,1.51875,249000000.0
2009-01-28 21:20:00,1.5188,1.51915,1.5159,1.5166,191800000.0
2009-01-28 21:21:00,1.51655,1.5192,1.51655,1.5178,258800000.0
2009-01-28 21:22:00,1.51775,1.5178,1.51635,1.51705,216900000.0
2009-01-28 21:23:00,1.51715,1.5178,1.51655,1.51735,198400000.0
2009-01-28 21:24:00,1.51725,1.51795,1.51695,1.51705,307600000.0
2009-01-28 21:25:00,1.5172,1.51925,1.51685,1.51845,308000000.0
2009-01-28 21:26:00,1.51845,1.51845,1.516,1.5164,217700000.0
2009-01-28 21:27:00,1.5169,1.51695,1.516,1.51615,266700000.0
2009-01-28 21:28:00,1.516,1.51675,1.5143,1.51445,246000000.0
2009-01-28 21:29:00,1.51495,1.51545,1.5143,1.51545,244900000.0
2009-01-28 21:30:00,1.5154,1.5156,1.51445,1.51445,252600000.0
2009-01-28 21:31:00,1.51455,1.51475,1.5139,1.51405,251000000.0
2009-01-28 21:32:00,1.51405,1.5142,1.5131,1.51315,217300000.0
2009-01-28 21:33:00,1.51315,1.51405,1.51275,1.51405,235200000.0
2009-01-28 21:34:00,1.51405,1.51455,1.51385,1.51445,218000000.0
2009-01-28 21:35:00,1.51445,1.51515,1.5144,1.51465,260600000.0
2009-01-28 21:36:00,1.5147,1.5153,1.51385,1.5143,266200000.0
2009-01-28 21:37:00,1.5143,1.51455,1.5139,1.51395,192800000.0
2009-01-28 21:38:00,1.51395,1.5145,1.5139,1.5144,187600000.0
2009-01-28 21:39:00,1.51445,1.51465,1.51395,1.5145,247200000.0
2009-01-28 21:40:00,1.5146,1.515,1.51435,1.515,215000000.0
2009-01-28 21:41:00,1.51505,1.51545,1.5141,1.51415,279400000.0
2009-01-28 21:42:00,1.5142,1.515,1.5142,1.51495,182000000.0
2009-01-28 21:43:00,1.515,1.5152,1.51495,1.51495,168200000.0
2009-01-28 21:44:00,1.515,1.5152,1.51495,1.5152,72400000.0
2009-01-28 21:45:00,1.5152,1.51525,1.5151,1.5151,34000000.0
2009-01-28 21:46:00,1.5151,1.5151,1.51495,1.515,139600000.0
2009-01-28 21:47:00,1.5149,1.51505,1.5148,1.51495,94000000.0
2009-01-28 21:48:00,1.51495,1.51525,1.51495,1.5151,64600000.0
2009-01-28 21:49:00,1.51505,1.5152,1.51505,1.51515,76400000.0
2009-01-28 21:50:00,1.51515,1.5153,1.51505,1.5151,94400000.0
2009-01-28 21:51:00,1.51515,1.51545,1.5151,1.5154,120400000.0
2009-01-28 21:52:00,1.5154,1.5155,1.51485,1.51485,142200000.0
2009-01-28 21:53:00,1.5149,1.51515,1.51485,1.51505,140600000.0
2009-01-28 21:54:00,1.51505,1.5155,1.515,1.51505,254800000.0
2009-01-28 21:55:00,1.5151,1.5155,1.51495,1.5153,222000000.0
2009-01-28 21:56:00,1.5152,1.5153,1.5144,1.5146,213000000.0
2009-01-28 21:57:00,1.5146,1.51485,1.51445,1.51455,171200000.0
2009-01-28 21:58:00,1.51455,1.51485,1.51455,1.51485,55000000.0
2009-01-28 21:59:00,1.51485,1.51545,1.5145,1.51545,211800000.0
2009-01-28 22:00:00,1.51545,1.51615,1.51545,1.51615,247600000.0
2009-01-28 22:01:00,1.51615,1.5162,1.51545,1.516,148400000.0
2009-01-28 22:02:00,1.5159,1.51665,1.51585,1.51595,163400000.0
2009-01-28 22:03:00,1.516,1.51655,1.51595,1.51595,87000000.0
2009-01-28 22:04:00,1.5162,1.5162,1.51545,1.5155,84200000.0
2009-01-28 22:05:00,1.51545,1.51565,1.5152,1.5152,178600000.0
2009-01-28 22:06:00,1.51535,1.5163,1.5153,1.5154,171000000.0
2009-01-28 22:07:00,1.5156,1.5156,1.5139,1.51395,110000000.0
2009-01-28 22:08:00,1.514,1.51525,1.51395,1.5146,157800000.0
2009-01-28 22:09:00,1.5146,1.51475,1.5139,1.51425,119200000.0
2009-01-28 22:10:00,1.51435,1.5144,1.51335,1.5135,105200000.0
2009-01-28 22:11:00,1.51345,1.51355,1.51315,1.51325,60800000.0
2009-01-28 22:12:00,1.5133,1.5135,1.51285,1.5135,121400000.0
2009-01-28 22:13:00,1.5135,1.5139,1.5135,1.51385,34400000.0
2009-01-28 22:14:00,1.51385,1.5142,1.51345,1.51355,93200000.0
2009-01-28 22:15:00,1.51355,1.51375,1.51295,1.513,126400000.0
2009-01-28 22:16:00,1.513,1.5131,1.5129,1.51295,177800000.0
2009-01-28 22:17:00,1.51295,1.51315,1.51295,1.51295,77000000.0
2009-01-28 22:18:00,1.51295,1.51335,1.51285,1.51315,110600000.0
2009-01-28 22:19:00,1.51315,1.5133,1.513,1.5131,70400000.0
2009-01-28 22:20:00,1.5132,1.5134,1.51305,1.5132,51000000.0
2009-01-28 22:21:00,1.5132,1.51345,1.51315,1.5132,73600000.0
2009-01-28 22:22:00,1.5133,1.5136,1.5126,1.5126,161400000.0
2009-01-28 22:23:00,1.51275,1.51305,1.5127,1.51285,146600000.0
2009-01-28 22:24:00,1.51285,1.5133,1.5128,1.51315,171800000.0
2009-01-28 22:25:00,1.51315,1.51315,1.51255,1.51255,182800000.0
2009-01-28 22:26:00,1.5126,1.51265,1.51255,1.51255,212200000.0
2009-01-28 22:27:00,1.51255,1.51255,1.51145,1.5115,112400000.0
2009-01-28 22:28:00,1.51155,1.51155,1.5115,1.5115,7800000.0
2009-01-28 22:29:00,1.5115,1.5119,1.51145,1.5116,108400000.0
2009-01-28 22:30:00,1.51165,1.5119,1.51135,1.5118,92200000.0
2009-01-28 22:31:00,1.5119,1.51195,1.51145,1.5115,86000000.0
2009-01-28 22:32:00,1.5115,1.5116,1.5114,1.51155,43200000.0
2009-01-28 22:33:00,1.5117,1.5122,1.51135,1.51155,140200000.0
2009-01-28 22:34:00,1.51145,1.5119,1.51125,1.5114,157400000.0
2009-01-28 22:35:00,1.5114,1.51185,1.51135,1.51165,59600000.0
2009-01-28 22:36:00,1.51165,1.51245,1.51165,1.51245,83400000.0
2009-01-28 22:37:00,1.51245,1.51245,1.51185,1.51235,71400000.0
2009-01-28 22:38:00,1.5124,1.513,1.51205,1.51215,91800000.0
2009-01-28 22:39:00,1.5121,1.5126,1.5118,1.51245,124200000.0
2009-01-28 22:40:00,1.51245,1.51285,1.5123,1.51245,113000000.0
2009-01-28 22:41:00,1.51255,1.51305,1.5125,1.51285,73400000.0
2009-01-28 22:42:00,1.51285,1.514,1.51265,1.5136,124600000.0
2009-01-28 22:43:00,1.51365,1.5137,1.5136,1.5136,61800000.0
2009-01-28 22:44:00,1.5136,1.5138,1.5135,1.5138,52000000.0
2009-01-28 22:45:00,1.5138,1.51395,1.5136,1.51395,35200000.0
2009-01-28 22:46:00,1.51395,1.51395,1.5136,1.51365,33400000.0
2009-01-28 22:47:00,1.51355,1.51415,1.5135,1.51375,189200000.0
2009-01-28 22:48:00,1.5138,1.51405,1.5137,1.514,114600000.0
2009-01-28 22:49:00,1.51395,1.5145,1.51395,1.5143,70600000.0
2009-01-28 22:50:00,1.51435,1.51465,1.51405,1.51435,43400000.0
2009-01-28 22:51:00,1.51435,1.51455,1.51395,1.51415,72000000.0
2009-01-28 22:52:00,1.5141,1.51425,1.5135,1.51355,66600000.0
2009-01-28 22:53:00,1.51355,1.51355,1.51245,1.5131,93800000.0
2009-01-28 22:54:00,1.5132,1.5132,1.51245,1.513,119000000.0
2009-01-28 22:55:00,1.51295,1.513,1.51245,1.5128,79400000.0
2009-01-28 22:56:00,1.51275,1.513,1.51265,1.51265,87800000.0
2009-01-28 22:57:00,1.51275,1.51275,1.5126,1.5126,18800000.0
2009-01-28 22:58:00,1.5126,1.51315,1.5126,1.5129,69800000.0
2009-01-28 22:59:00,1.51295,1.5131,1.5128,1.51295,85400000.0
2009-01-28 23:00:00,1.5129,1.5137,1.5129,1.51345,115600000.0
2009-01-28 23:01:00,1.5131,1.51335,1.5131,1.5132,104800000.0
2009-01-28 23:02:00,1.51325,1.5135,1.51325,1.51325,48400000.0
2009-01-28 23:03:00,1.51325,1.5138,1.51325,1.51335,113400000.0
2009-01-28 23:04:00,1.5134,1.5134,1.51335,1.51335,7800000.0
2009-01-28 23:05:00,1.51345,1.5137,1.5134,1.5137,28400000.0
2009-01-28 23:06:00,1.51365,1.5137,1.51365,1.5137,2000000.0
2009-01-28 23:07:00,1.5137,1.5137,1.51335,1.5134,32800000.0
2009-01-28 23:08:00,1.51335,1.51365,1.5133,1.5136,72600000.0
2009-01-28 23:09:00,1.5136,1.5138,1.51345,1.5138,104600000.0
2009-01-28 23:10:00,1.51375,1.5138,1.51365,1.51365,14000000.0
2009-01-28 23:11:00,1.5137,1.5138,1.5135,1.5135,26800000.0
2009-01-28 23:12:00,1.5135,1.5146,1.5135,1.5144,163800000.0
2009-01-28 23:13:00,1.5144,1.5146,1.5139,1.5143,36400000.0
2009-01-28 23:14:00,1.5143,1.5143,1.5133,1.5135,65200000.0
2009-01-28 23:15:00,1.51345,1.5135,1.5134,1.51345,55200000.0
2009-01-28 23:16:00,1.51345,1.51355,1.51345,1.51345,86000000.0
2009-01-28 23:17:00,1.51345,1.5141,1.51345,1.51395,60200000.0
2009-01-28 23:18:00,1.5139,1.51405,1.5139,1.514,7000000.0
2009-01-28 23:19:00,1.514,1.5141,1.5136,1.5136,12000000.0
2009-01-28 23:20:00,1.51355,1.5137,1.51355,1.5137,12600000.0
2009-01-28 23:21:00,1.5136,1.51415,1.5136,1.514,42200000.0
2009-01-28 23:22:00,1.51405,1.51415,1.5139,1.51405,68400000.0
2009-01-28 23:23:00,1.51405,1.51405,1.51385,1.51385,87800000.0
2009-01-28 23:24:00,1.5139,1.5139,1.51355,1.5138,50800000.0
2009-01-28 23:25:00,1.514,1.514,1.5134,1.5137,112900000.0
2009-01-28 23:26:00,1.51365,1.5139,1.51345,1.51355,64800000.0
2009-01-28 23:27:00,1.5136,1.51385,1.51355,1.5137,31400000.0
2009-01-28 23:28:00,1.5137,1.5139,1.5137,1.51385,66600000.0
2009-01-28 23:29:00,1.5139,1.5143,1.51385,1.5143,135400000.0
2009-01-28 23:30:00,1.5143,1.5143,1.51395,1.5141,47800000.0
2009-01-28 23:31:00,1.5142,1.51495,1.5142,1.5147,41000000.0
2009-01-28 23:32:00,1.5147,1.51505,1.5144,1.515,90800000.0
2009-01-28 23:33:00,1.51505,1.51505,1.51415,1.51435,121600000.0
2009-01-28 23:34:00,1.51445,1.51485,1.51425,1.5145,74600000.0
2009-01-28 23:35:00,1.5145,1.5146,1.51445,1.51445,65600000.0
2009-01-28 23:36:00,1.51445,1.51445,1.51435,1.51445,23200000.0
2009-01-28 23:37:00,1.5142,1.5146,1.5142,1.5145,39200000.0
2009-01-28 23:38:00,1.5145,1.5145,1.5145,1.5145,2600000.0
2009-01-28 23:39:00,1.5145,1.5145,1.5145,1.5145,12000000.0
2009-01-28 23:40:00,1.5145,1.515,1.51445,1.5149,74600000.0
2009-01-28 23:41:00,1.5149,1.5149,1.5147,1.51485,13600000.0
2009-01-28 23:42:00,1.5149,1.51495,1.51465,1.5149,35000000.0
2009-01-28 23:43:00,1.5148,1.51485,1.5148,1.51485,2000000.0
2009-01-28 23:44:00,1.51475,1.5149,1.51475,1.51475,9000000.0
2009-01-28 23:45:00,1.51485,1.51495,1.5148,1.5149,14000000.0
2009-01-28 23:46:00,1.51485,1.51485,1.5145,1.5147,6400000.0
2009-01-28 23:47:00,1.51475,1.51495,1.5145,1.51475,18800000.0
2009-01-28 23:48:00,1.5148,1.51495,1.51455,1.5149,46400000.0
2009-01-28 23:49:00,1.51485,1.51485,1.51455,1.51475,26200000.0
2009-01-28 23:50:00,1.51475,1.51515,1.51435,1.5148,75200000.0
2009-01-28 23:51:00,1.5149,1.51505,1.5149,1.51505,9000000.0
2009-01-28 23:52:00,1.51495,1.515,1.51485,1.51495,32200000.0
2009-01-28 23:53:00,1.51495,1.5153,1.51485,1.51505,37400000.0
2009-01-28 23:54:00,1.515,1.5154,1.51495,1.5153,38400000.0
2009-01-28 23:55:00,1.5152,1.51545,1.51495,1.51525,41400000.0
2009-01-28 23:56:00,1.5153,1.51555,1.51525,1.51535,42000000.0
2009-01-28 23:57:00,1.5155,1.51555,1.5152,1.5154,34400000.0
2009-01-28 23:58:00,1.5154,1.5156,1.5153,1.51545,61200000.0
2009-01-28 23:59:00,1.51545,1.51555,1.5153,1.51555,42600000.0
2009-01-29 00:00:00,1.51555,1.51555,1.5152,1.5155,53000000.0
2009-01-29 00:01:00,1.51555,1.51555,1.5152,1.51545,35400000.0
2009-01-29 00:02:00,1.5153,1.51555,1.51525,1.5154,26200000.0
2009-01-29 00:03:00,1.5154,1.51555,1.51505,1.51555,27600000.0
2009-01-29 00:04:00,1.5156,1.5156,1.51555,1.5156,7000000.0
2009-01-29 00:05:00,1.5157,1.51615,1.5157,1.51605,64600000.0
2009-01-29 00:06:00,1.5161,1.5161,1.516,1.516,6000000.0
2009-01-29 00:07:00,1.5161,1.51615,1.5159,1.516,39400000.0
2009-01-29 00:08:00,1.5161,1.5162,1.5161,1.51615,15400000.0
2009-01-29 00:09:00,1.5161,1.51615,1.51605,1.51605,6000000.0
2009-01-29 00:10:00,1.51605,1.51605,1.516,1.516,10200000.0
2009-01-29 00:11:00,1.516,1.516,1.516,1.516,11000000.0
2009-01-29 00:12:00,1.516,1.51615,1.51585,1.516,46600000.0
2009-01-29 00:13:00,1.51615,1.51615,1.516,1.516,33200000.0
2009-01-29 00:14:00,1.5159,1.5159,1.5156,1.51585,36000000.0
2009-01-29 00:15:00,1.51585,1.516,1.5156,1.51585,39400000.0
2009-01-29 00:16:00,1.5158,1.51595,1.5157,1.51585,55800000.0
2009-01-29 00:17:00,1.51595,1.51595,1.51565,1.5159,30800000.0
2009-01-29 00:18:00,1.5159,1.5159,1.5158,1.5158,18400000.0
2009-01-29 00:19:00,1.51575,1.5159,1.5154,1.5158,34200000.0
2009-01-29 00:20:00,1.5158,1.51595,1.51575,1.5158,28400000.0
2009-01-29 00:21:00,1.51585,1.51585,1.51565,1.5157,7600000.0
2009-01-29 00:22:00,1.51575,1.51595,1.51575,1.5159,13400000.0
2009-01-29 00:23:00,1.51585,1.51585,1.51585,1.51585,1000000.0
2009-01-29 00:24:00,1.51585,1.51595,1.51585,1.5159,4600000.0
2009-01-29 00:25:00,1.516,1.51605,1.5157,1.5159,33800000.0
2009-01-29 00:26:00,1.5159,1.51625,1.51585,1.51605,43200000.0
2009-01-29 00:27:00,1.5162,1.5164,1.51605,1.51635,23200000.0
2009-01-29 00:28:00,1.51635,1.51635,1.51625,1.5163,6600000.0
2009-01-29 00:29:00,1.5162,1.5162,1.5162,1.5162,3400000.0
2009-01-29 00:30:00,1.5163,1.5165,1.51625,1.51635,46800000.0
2009-01-29 00:31:00,1.5164,1.51655,1.51625,1.5165,55200000.0
2009-01-29 00:32:00,1.51645,1.5166,1.51615,1.51625,99600000.0
2009-01-29 00:33:00,1.51625,1.51625,1.5161,1.51625,37600000.0
2009-01-29 00:34:00,1.51625,1.51635,1.5162,1.5162,10600000.0
2009-01-29 00:35:00,1.51625,1.51625,1.5161,1.51615,16800000.0
2009-01-29 00:36:00,1.5162,1.51675,1.5161,1.5167,39800000.0
2009-01-29 00:37:00,1.51645,1.5168,1.51635,1.5165,37600000.0
2009-01-29 00:38:00,1.51665,1.51665,1.51635,1.51635,22400000.0
2009-01-29 00:39:00,1.51645,1.51665,1.51635,1.5164,31400000.0
2009-01-29 00:40:00,1.51655,1.51665,1.5164,1.5164,14000000.0
2009-01-29 00:41:00,1.51655,1.51655,1.51625,1.5163,26800000.0
2009-01-29 00:42:00,1.51625,1.51635,1.51625,1.5163,21600000.0
2009-01-29 00:43:00,1.5163,1.51635,1.51625,1.5163,26000000.0
2009-01-29 00:44:00,1.51625,1.5165,1.51625,1.5164,29200000.0
2009-01-29 00:45:00,1.51635,1.5164,1.5163,1.5164,7600000.0
2009-01-29 00:46:00,1.51635,1.5164,1.51625,1.51625,31200000.0
2009-01-29 00:47:00,1.51635,1.5164,1.51615,1.51635,26200000.0
2009-01-29 00:48:00,1.5164,1.51655,1.51625,1.51625,19800000.0
2009-01-29 00:49:00,1.5163,1.51645,1.5162,1.51625,33000000.0
2009-01-29 00:50:00,1.5163,1.51635,1.51625,1.5163,35600000.0
2009-01-29 00:51:00,1.51625,1.5163,1.51625,1.5163,7000000.0
2009-01-29 00:52:00,1.5162,1.51645,1.516,1.51625,59400000.0
2009-01-29 00:53:00,1.51625,1.5163,1.516,1.51615,42200000.0
2009-01-29 00:54:00,1.51605,1.51615,1.5158,1.516,74800000.0
2009-01-29 00:55:00,1.516,1.51625,1.516,1.516,45600000.0
2009-01-29 00:56:00,1.516,1.5161,1.516,1.51605,41800000.0
2009-01-29 00:57:00,1.5161,1.5163,1.516,1.5161,9400000.0
2009-01-29 00:58:00,1.51615,1.5164,1.5161,1.5161,8600000.0
2009-01-29 00:59:00,1.5161,1.51615,1.516,1.5161,60200000.0
2009-01-29 01:00:00,1.516,1.5161,1.5157,1.51595,49400000.0
2009-01-29 01:01:00,1.5159,1.516,1.51585,1.5159,30200000.0
2009-01-29 01:02:00,1.51595,1.51595,1.51585,1.51585,5000000.0
2009-01-29 01:03:00,1.5159,1.51615,1.5159,1.51605,88200000.0
2009-01-29 01:04:00,1.516,1.516,1.5159,1.516,29200000.0
2009-01-29 01:05:00,1.516,1.516,1.5159,1.5159,11600000.0
2009-01-29 01:06:00,1.51595,1.516,1.5159,1.516,21200000.0
2009-01-29 01:07:00,1.516,1.516,1.516,1.516,4800000.0
2009-01-29 01:08:00,1.5161,1.51615,1.5159,1.51605,29600000.0
2009-01-29 01:09:00,1.5161,1.5164,1.5159,1.5159,84800000.0
2009-01-29 01:10:00,1.5159,1.5165,1.5159,1.51615,110400000.0
2009-01-29 01:11:00,1.51605,1.5162,1.51605,1.51605,13600000.0
2009-01-29 01:12:00,1.51605,1.51615,1.516,1.5161,56600000.0
2009-01-29 01:13:00,1.5162,1.51625,1.51605,1.51615,16000000.0
2009-01-29 01:14:00,1.5161,1.5162,1.516,1.51615,8800000.0
2009-01-29 01:15:00,1.51605,1.5167,1.516,1.5167,38200000.0
2009-01-29 01:16:00,1.51675,1.5169,1.5161,1.51635,30000000.0
2009-01-29 01:17:00,1.51635,1.51635,1.5163,1.51635,6400000.0
2009-01-29 01:18:00,1.5163,1.5163,1.5163,1.5163,10400000.0
2009-01-29 01:19:00,1.5163,1.51635,1.5163,1.5163,10600000.0
2009-01-29 01:20:00,1.5163,1.5165,1.5163,1.5164,63800000.0
2009-01-29 01:21:00,1.51645,1.51655,1.5164,1.51655,24200000.0
2009-01-29 01:22:00,1.5165,1.5165,1.51605,1.51625,88600000.0
2009-01-29 01:23:00,1.5162,1.5162,1.5159,1.5159,109800000.0
2009-01-29 01:24:00,1.5159,1.51615,1.5159,1.516,60600000.0
2009-01-29 01:25:00,1.5159,1.51635,1.5159,1.51635,39000000.0
2009-01-29 01:26:00,1.51635,1.51635,1.5162,1.5162,5000000.0
2009-01-29 01:27:00,1.5162,1.5162,1.51605,1.51605,20800000.0
2009-01-29 01:28:00,1.51605,1.51605,1.5156,1.5156,96600000.0
2009-01-29 01:29:00,1.5155,1.51565,1.5155,1.51565,60600000.0
2009-01-29 01:30:00,1.5158,1.51585,1.5158,1.51585,6600000.0
2009-01-29 01:31:00,1.5159,1.51595,1.5159,1.5159,25200000.0
2009-01-29 01:32:00,1.516,1.51605,1.5159,1.5159,69000000.0
2009-01-29 01:33:00,1.5159,1.516,1.5158,1.5159,65200000.0
2009-01-29 01:34:00,1.51572,1.51587,1.5155,1.51565,43800000.0
2009-01-29 01:35:00,1.51595,1.51595,1.5158,1.5158,63600000.0
2009-01-29 01:36:00,1.5158,1.5158,1.51485,1.51515,181000000.0
2009-01-29 01:37:00,1.51505,1.51515,1.51485,1.5151,110200000.0
2009-01-29 01:38:00,1.5151,1.51545,1.515,1.51535,24200000.0
2009-01-29 01:39:00,1.5152,1.5154,1.5145,1.5153,74800000.0
2009-01-29 01:40:00,1.5153,1.51545,1.51495,1.5154,18400000.0
2009-01-29 01:41:00,1.5154,1.51545,1.51485,1.51495,71800000.0
2009-01-29 01:42:00,1.51495,1.5153,1.5149,1.5153,173600000.0
2009-01-29 01:43:00,1.5153,1.51545,1.51505,1.51515,75400000.0
2009-01-29 01:44:00,1.51461,1.51498,1.51461,1.51482,47600000.0
2009-01-29 01:45:00,1.5153,1.5155,1.5153,1.51545,81800000.0
2009-01-29 01:46:00,1.5154,1.5154,1.5152,1.5152,33400000.0
2009-01-29 01:47:00,1.51525,1.5154,1.5152,1.51525,14000000.0
2009-01-29 01:48:00,1.5152,1.5153,1.51515,1.51515,11000000.0
2009-01-29 01:49:00,1.5151,1.51535,1.515,1.5153,17400000.0
2009-01-29 01:50:00,1.51535,1.51535,1.5152,1.5153,10000000.0
2009-01-29 01:51:00,1.51535,1.51535,1.5151,1.51515,15000000.0
2009-01-29 01:52:00,1.5152,1.5152,1.51505,1.5152,10000000.0
2009-01-29 01:53:00,1.51515,1.51535,1.5151,1.5153,10000000.0
2009-01-29 01:54:00,1.51535,1.51545,1.515,1.51545,30800000.0
2009-01-29 01:55:00,1.51535,1.51535,1.51495,1.515,41000000.0
2009-01-29 01:56:00,1.51515,1.5153,1.515,1.51525,57200000.0
2009-01-29 01:57:00,1.5153,1.5153,1.5153,1.5153,3800000.0
2009-01-29 01:58:00,1.5153,1.5154,1.5153,1.5154,16600000.0
2009-01-29 01:59:00,1.5154,1.5156,1.5153,1.5156,49000000.0
2009-01-29 02:00:00,1.51565,1.51565,1.5153,1.5154,30200000.0
2009-01-29 02:01:00,1.5154,1.5158,1.5154,1.5158,20200000.0
2009-01-29 02:02:00,1.5158,1.5158,1.5158,1.5158,2600000.0
2009-01-29 02:03:00,1.51526,1.51546,1.51493,1.51523,82400000.0
2009-01-29 02:04:00,1.5158,1.5158,1.51525,1.51555,71600000.0
2009-01-29 02:05:00,1.5156,1.5156,1.5154,1.51545,21000000.0
2009-01-29 02:06:00,1.51545,1.51545,1.5153,1.5153,33000000.0
2009-01-29 02:07:00,1.5153,1.5156,1.5153,1.5155,17800000.0
2009-01-29 02:08:00,1.5154,1.51575,1.5153,1.51535,37800000.0
2009-01-29 02:09:00,1.5154,1.51565,1.5153,1.5154,77400000.0
2009-01-29 02:10:00,1.5153,1.5153,1.5153,1.5153,31200000.0
2009-01-29 02:11:00,1.5153,1.5153,1.5153,1.5153,14200000.0
2009-01-29 02:12:00,1.5153,1.5153,1.5152,1.5152,24600000.0
2009-01-29 02:13:00,1.51525,1.51535,1.5152,1.5153,122400000.0
2009-01-29 02:14:00,1.5153,1.5155,1.5153,1.51535,73200000.0
2009-01-29 02:15:00,1.51535,1.5154,1.5153,1.5153,52200000.0
2009-01-29 02:16:00,1.51535,1.5155,1.5152,1.51525,89800000.0
2009-01-29 02:17:00,1.5152,1.51535,1.5149,1.5149,96600000.0
2009-01-29 02:18:00,1.5149,1.51495,1.5149,1.5149,76400000.0
2009-01-29 02:19:00,1.51495,1.51495,1.5149,1.51495,82600000.0
2009-01-29 02:20:00,1.515,1.51515,1.5148,1.51495,136200000.0
2009-01-29 02:21:00,1.515,1.5157,1.5149,1.5156,35800000.0
2009-01-29 02:22:00,1.5158,1.51615,1.5155,1.516,55200000.0
2009-01-29 02:23:00,1.5159,1.5159,1.5158,1.5158,12200000.0
2009-01-29 02:24:00,1.51585,1.5159,1.51555,1.5156,98600000.0
2009-01-29 02:25:00,1.5156,1.51605,1.5156,1.51605,36800000.0
2009-01-29 02:26:00,1.5162,1.51645,1.5158,1.5158,170800000.0
2009-01-29 02:27:00,1.5158,1.51635,1.5158,1.51635,108400000.0
2009-01-29 02:28:00,1.5163,1.5163,1.5158,1.5158,100400000.0
2009-01-29 02:29:00,1.5159,1.51635,1.5158,1.5159,47400000.0
2009-01-29 02:30:00,1.5158,1.5158,1.5158,1.5158,56800000.0
2009-01-29 02:31:00,1.5158,1.51585,1.5158,1.51585,36600000.0
2009-01-29 02:32:00,1.51595,1.5163,1.51585,1.5161,33200000.0
2009-01-29 02:33:00,1.51615,1.51615,1.5158,1.51605,53000000.0
2009-01-29 02:34:00,1.51595,1.51615,1.51595,1.51615,21600000.0
2009-01-29 02:35:00,1.5157,1.51575,1.51556,1.51568,50600000.0
2009-01-29 02:36:00,1.5161,1.5161,1.5158,1.5158,82000000.0
2009-01-29 02:37:00,1.5158,1.51595,1.5157,1.5158,45600000.0
2009-01-29 02:38:00,1.5158,1.5158,1.5157,1.5158,38600000.0
2009-01-29 02:39:00,1.5158,1.5158,1.5157,1.5157,84800000.0
2009-01-29 02:40:00,1.5157,1.5158,1.51495,1.51555,195200000.0
2009-01-29 02:41:00,1.5156,1.5157,1.51545,1.51555,85600000.0
2009-01-29 02:42:00,1.5155,1.51565,1.51545,1.51545,82000000.0
2009-01-29 02:43:00,1.51545,1.51545,1.51445,1.5148,197400000.0
2009-01-29 02:44:00,1.51495,1.5151,1.51495,1.5151,42400000.0
2009-01-29 02:45:00,1.51495,1.5151,1.5149,1.515,78200000.0
2009-01-29 02:46:00,1.5151,1.5153,1.515,1.5153,31000000.0
2009-01-29 02:47:00,1.51525,1.5154,1.51525,1.5154,47200000.0
2009-01-29 02:48:00,1.5153,1.51555,1.5153,1.51555,37000000.0
2009-01-29 02:49:00,1.5154,1.51555,1.51435,1.51495,148400000.0
2009-01-29 02:50:00,1.51495,1.51515,1.51475,1.51475,132400000.0
2009-01-29 02:51:00,1.51475,1.51475,1.5139,1.514,168400000.0
2009-01-29 02:52:00,1.514,1.51435,1.514,1.51425,147200000.0
2009-01-29 02:53:00,1.51435,1.51465,1.51425,1.51425,102000000.0
2009-01-29 02:54:00,1.51425,1.5143,1.5142,1.51425,116600000.0
2009-01-29 02:55:00,1.51425,1.515,1.51425,1.51495,146000000.0
2009-01-29 02:56:00,1.51495,1.51545,1.5149,1.51545,130200000.0
2009-01-29 02:57:00,1.51535,1.51545,1.5149,1.51495,70000000.0
2009-01-29 02:58:00,1.51495,1.51495,1.5142,1.5144,176800000.0
2009-01-29 02:59:00,1.51445,1.5149,1.51445,1.5147,205200000.0
2009-01-29 03:00:00,1.5148,1.5153,1.5143,1.5143,189800000.0
2009-01-29 03:01:00,1.5143,1.51465,1.514,1.51455,122600000.0
2009-01-29 03:02:00,1.5146,1.5147,1.51435,1.51445,41600000.0
2009-01-29 03:03:00,1.51455,1.51465,1.51445,1.51445,52000000.0
2009-01-29 03:04:00,1.51445,1.51445,1.5144,1.51445,138000000.0
2009-01-29 03:05:00,1.51455,1.51455,1.51445,1.51445,7400000.0
2009-01-29 03:06:00,1.5146,1.5146,1.5144,1.5144,199400000.0
2009-01-29 03:07:00,1.51445,1.51445,1.514,1.5141,110000000.0
2009-01-29 03:08:00,1.5141,1.51455,1.51395,1.51405,123600000.0
2009-01-29 03:09:00,1.51405,1.51405,1.514,1.514,15200000.0
2009-01-29 03:10:00,1.51415,1.51425,1.51395,1.514,45200000.0
2009-01-29 03:11:00,1.514,1.51425,1.5139,1.51395,104400000.0
2009-01-29 03:12:00,1.5139,1.51395,1.51345,1.5137,101200000.0
2009-01-29 03:13:00,1.51385,1.514,1.5135,1.5136,55800000.0
2009-01-29 03:14:00,1.5136,1.5136,1.51345,1.5136,78200000.0
2009-01-29 03:15:00,1.51333,1.5135,1.51304,1.5135,91800000.0
2009-01-29 03:16:00,1.5136,1.51365,1.5135,1.51365,49200000.0
2009-01-29 03:17:00,1.5135,1.5137,1.5135,1.5137,168400000.0
2009-01-29 03:18:00,1.5136,1.5136,1.5136,1.5136,22200000.0
2009-01-29 03:19:00,1.5137,1.51425,1.5136,1.514,139000000.0
2009-01-29 03:20:00,1.514,1.514,1.514,1.514,5200000.0
2009-01-29 03:21:00,1.514,1.5141,1.514,1.514,89800000.0
2009-01-29 03:22:00,1.514,1.514,1.5139,1.514,28000000.0
2009-01-29 03:23:00,1.514,1.51415,1.514,1.5141,66600000.0
2009-01-29 03:24:00,1.5141,1.51415,1.514,1.5141,32800000.0
2009-01-29 03:25:00,1.5141,1.51415,1.514,1.514,65000000.0
2009-01-29 03:26:00,1.514,1.514,1.5137,1.5138,73400000.0
2009-01-29 03:27:00,1.5138,1.5138,1.5138,1.5138,62800000.0
2009-01-29 03:28:00,1.5138,1.5138,1.5138,1.5138,4000000.0
2009-01-29 03:29:00,1.5138,1.5138,1.5138,1.5138,7400000.0
2009-01-29 03:30:00,1.5138,1.5138,1.51345,1.51345,46200000.0
2009-01-29 03:31:00,1.5135,1.5138,1.51345,1.5138,91800000.0
2009-01-29 03:32:00,1.5138,1.5138,1.5138,1.5138,5200000.0
2009-01-29 03:33:00,1.5138,1.5138,1.5138,1.5138,10400000.0
2009-01-29 03:34:00,1.5138,1.5138,1.5138,1.5138,29800000.0
2009-01-29 03:35:00,1.5138,1.514,1.5138,1.5138,93600000.0
2009-01-29 03:36:00,1.51395,1.514,1.51395,1.514,12000000.0
2009-01-29 03:37:00,1.514,1.514,1.514,1.514,26000000.0
2009-01-29 03:38:00,1.5141,1.5141,1.51336,1.51366,34000000.0
2009-01-29 03:39:00,1.514,1.51435,1.514,1.51435,33200000.0
2009-01-29 03:40:00,1.51435,1.5145,1.5141,1.5143,104200000.0
2009-01-29 03:41:00,1.5143,1.5145,1.51415,1.5142,69200000.0
2009-01-29 03:42:00,1.51425,1.51465,1.5142,1.51445,180600000.0
2009-01-29 03:43:00,1.51445,1.5146,1.51435,1.51445,94400000.0
2009-01-29 03:44:00,1.51445,1.51465,1.51445,1.51455,64400000.0
2009-01-29 03:45:00,1.51465,1.51465,1.51445,1.51445,45800000.0
2009-01-29 03:46:00,1.51445,1.51465,1.5144,1.5144,34400000.0
2009-01-29 03:47:00,1.51445,1.51455,1.51445,1.51445,31000000.0
2009-01-29 03:48:00,1.51445,1.5147,1.51445,1.5146,40400000.0
2009-01-29 03:49:00,1.5147,1.5147,1.51455,1.5146,17400000.0
2009-01-29 03:50:00,1.5146,1.5148,1.5146,1.51465,40000000.0
2009-01-29 03:51:00,1.51465,1.51475,1.51455,1.51465,37200000.0
2009-01-29 03:52:00,1.5146,1.51475,1.5145,1.51475,30200000.0
2009-01-29 03:53:00,1.5147,1.51505,1.5147,1.515,31000000.0
2009-01-29 03:54:00,1.51495,1.51515,1.5149,1.51505,65400000.0
2009-01-29 03:55:00,1.51505,1.51505,1.5148,1.51495,17000000.0
2009-01-29 03:56:00,1.5149,1.51495,1.5148,1.51485,16400000.0
2009-01-29 03:57:00,1.5149,1.51495,1.51445,1.51455,29400000.0
2009-01-29 03:58:00,1.51455,1.51455,1.5145,1.51455,31000000.0
2009-01-29 03:59:00,1.51455,1.51475,1.5145,1.51455,32400000.0
2009-01-29 04:00:00,1.51455,1.51455,1.5145,1.51455,33000000.0
2009-01-29 04:01:00,1.51455,1.51455,1.51445,1.51455,37000000.0
2009-01-29 04:02:00,1.51455,1.51455,1.51445,1.51445,52800000.0
2009-01-29 04:03:00,1.51445,1.51445,1.5141,1.51415,57600000.0
2009-01-29 04:04:00,1.51415,1.5142,1.51415,1.5142,9000000.0
2009-01-29 04:05:00,1.5142,1.5142,1.51415,1.51415,18000000.0
2009-01-29 04:06:00,1.5142,1.51425,1.5142,1.5142,3000000.0
2009-01-29 04:07:00,1.51415,1.51415,1.514,1.514,42400000.0
2009-01-29 04:08:00,1.514,1.51425,1.5139,1.51405,91400000.0
2009-01-29 04:09:00,1.51405,1.51405,1.514,1.514,33800000.0
2009-01-29 04:10:00,1.514,1.514,1.5138,1.5138,122400000.0
2009-01-29 04:11:00,1.51385,1.51385,1.5134,1.5137,51400000.0
2009-01-29 04:12:00,1.51385,1.51385,1.51335,1.5136,99400000.0
2009-01-29 04:13:00,1.5136,1.5136,1.5135,1.5135,23200000.0
2009-01-29 04:14:00,1.5135,1.5135,1.5135,1.5135,8200000.0
2009-01-29 04:15:00,1.5135,1.51365,1.5133,1.5134,34000000.0
2009-01-29 04:16:00,1.5134,1.5135,1.5134,1.5135,57400000.0
2009-01-29 04:17:00,1.5135,1.5136,1.5134,1.5136,121800000.0
2009-01-29 04:18:00,1.5135,1.51415,1.51345,1.51415,216400000.0
2009-01-29 04:19:00,1.5141,1.51445,1.51365,1.5137,76000000.0
2009-01-29 04:20:00,1.5138,1.51385,1.5133,1.51365,58800000.0
2009-01-29 04:21:00,1.51365,1.5137,1.5135,1.5136,25800000.0
2009-01-29 04:22:00,1.51365,1.51385,1.51365,1.51385,6600000.0
2009-01-29 04:23:00,1.51385,1.51395,1.5136,1.5137,15400000.0
2009-01-29 04:24:00,1.5138,1.514,1.5138,1.514,13000000.0
2009-01-29 04:25:00,1.5139,1.51395,1.5138,1.51395,5000000.0
2009-01-29 04:26:00,1.51395,1.514,1.51395,1.514,6600000.0
2009-01-29 04:27:00,1.514,1.514,1.5137,1.5137,42200000.0
2009-01-29 04:28:00,1.5137,1.51375,1.5134,1.5134,84000000.0
2009-01-29 04:29:00,1.5134,1.5134,1.51285,1.51305,90000000.0
2009-01-29 04:30:00,1.5131,1.51325,1.513,1.5131,65800000.0
2009-01-29 04:31:00,1.51305,1.51315,1.51295,1.51305,72600000.0
2009-01-29 04:32:00,1.513,1.51315,1.51295,1.51295,92000000.0
2009-01-29 04:33:00,1.51295,1.51305,1.51295,1.513,26000000.0
2009-01-29 04:34:00,1.51305,1.51305,1.51295,1.51295,13200000.0
2009-01-29 04:35:00,1.51295,1.51295,1.51295,1.51295,3800000.0
2009-01-29 04:36:00,1.51295,1.51295,1.51295,1.51295,19800000.0
2009-01-29 04:37:00,1.51305,1.51305,1.51295,1.51295,19400000.0
2009-01-29 04:38:00,1.51295,1.51305,1.51295,1.51295,37200000.0
2009-01-29 04:39:00,1.51295,1.51305,1.51295,1.51305,35400000.0
2009-01-29 04:40:00,1.51305,1.5131,1.51305,1.51305,52400000.0
2009-01-29 04:41:00,1.51305,1.51305,1.51305,1.51305,47800000.0
2009-01-29 04:42:00,1.5131,1.51335,1.5131,1.5131,61600000.0
2009-01-29 04:43:00,1.51315,1.51315,1.5131,1.5131,4400000.0
2009-01-29 04:44:00,1.5131,1.51315,1.51305,1.5131,25400000.0
2009-01-29 04:45:00,1.51315,1.51335,1.5131,1.51325,26400000.0
2009-01-29 04:46:00,1.51325,1.51355,1.51325,1.5134,42200000.0
2009-01-29 04:47:00,1.51325,1.51326,1.51295,1.51325,29600000.0
2009-01-29 04:48:00,1.5134,1.5134,1.5134,1.5134,15600000.0
2009-01-29 04:49:00,1.5134,1.51345,1.5134,1.51345,10400000.0
2009-01-29 04:50:00,1.51345,1.5136,1.51345,1.51355,62400000.0
2009-01-29 04:51:00,1.51355,1.514,1.51355,1.514,51800000.0
2009-01-29 04:52:00,1.51405,1.51405,1.51345,1.5135,33200000.0
2009-01-29 04:53:00,1.51355,1.5136,1.5135,1.5135,14200000.0
2009-01-29 04:54:00,1.51355,1.51375,1.5135,1.5136,46200000.0
2009-01-29 04:55:00,1.51375,1.51415,1.5137,1.5138,50800000.0
2009-01-29 04:56:00,1.5138,1.514,1.5138,1.5138,33000000.0
2009-01-29 04:57:00,1.5139,1.51515,1.51365,1.51515,102200000.0
2009-01-29 04:58:00,1.51515,1.51515,1.5145,1.51455,101600000.0
2009-01-29 04:59:00,1.51455,1.51525,1.5145,1.51525,102400000.0
2009-01-29 05:00:00,1.5154,1.5155,1.5151,1.5152,61200000.0
2009-01-29 05:01:00,1.5153,1.51535,1.51505,1.5152,16000000.0
2009-01-29 05:02:00,1.5152,1.5155,1.51495,1.5152,96600000.0
2009-01-29 05:03:00,1.5152,1.51545,1.51495,1.5151,32200000.0
2009-01-29 05:04:00,1.51505,1.5152,1.51505,1.5152,18600000.0
2009-01-29 05:05:00,1.5152,1.5152,1.5152,1.5152,12400000.0
2009-01-29 05:06:00,1.51525,1.51525,1.51525,1.51525,1000000.0
2009-01-29 05:07:00,1.5152,1.51555,1.5152,1.5155,92600000.0
2009-01-29 05:08:00,1.5155,1.5156,1.51545,1.5155,55600000.0
2009-01-29 05:09:00,1.5158,1.5158,1.5156,1.5158,82400000.0
2009-01-29 05:10:00,1.51575,1.51595,1.51575,1.5158,38000000.0
2009-01-29 05:11:00,1.5158,1.5158,1.5157,1.5157,32200000.0
2009-01-29 05:12:00,1.5157,1.5157,1.5157,1.5157,1400000.0
2009-01-29 05:13:00,1.51575,1.51575,1.5157,1.51575,4200000.0
2009-01-29 05:14:00,1.5157,1.5157,1.51515,1.51515,29400000.0
2009-01-29 05:15:00,1.5153,1.5155,1.5152,1.5155,10000000.0
2009-01-29 05:16:00,1.5155,1.5155,1.5149,1.5153,63400000.0
2009-01-29 05:17:00,1.5153,1.5153,1.51505,1.51505,28600000.0
2009-01-29 05:18:00,1.5151,1.5151,1.51495,1.51495,7200000.0
2009-01-29 05:19:00,1.51495,1.51515,1.51495,1.51505,50000000.0
2009-01-29 05:20:00,1.51505,1.5153,1.51505,1.5152,28400000.0
2009-01-29 05:21:00,1.5152,1.51525,1.515,1.51505,66600000.0
2009-01-29 05:22:00,1.515,1.51515,1.515,1.51505,15200000.0
2009-01-29 05:23:00,1.515,1.51505,1.515,1.515,5000000.0
2009-01-29 05:24:00,1.515,1.51505,1.515,1.51505,5000000.0
2009-01-29 05:25:00,1.51495,1.51505,1.51485,1.51485,49200000.0
2009-01-29 05:26:00,1.5149,1.51495,1.51475,1.5149,53200000.0
2009-01-29 05:27:00,1.5149,1.5152,1.5149,1.51495,77800000.0
2009-01-29 05:28:00,1.51495,1.51495,1.51495,1.51495,25600000.0
2009-01-29 05:29:00,1.51495,1.51505,1.51495,1.51495,33000000.0
2009-01-29 05:30:00,1.51495,1.51495,1.51455,1.51475,24000000.0
2009-01-29 05:31:00,1.51475,1.51475,1.51445,1.51465,61400000.0
2009-01-29 05:32:00,1.51465,1.51465,1.5144,1.51445,62600000.0
2009-01-29 05:33:00,1.51445,1.51455,1.51445,1.5145,93200000.0
2009-01-29 05:34:00,1.5145,1.5145,1.514,1.51415,156400000.0
2009-01-29 05:35:00,1.51415,1.51435,1.51415,1.51415,52200000.0
2009-01-29 05:36:00,1.51415,1.5143,1.51415,1.5142,38000000.0
2009-01-29 05:37:00,1.51415,1.5143,1.51415,1.5142,21200000.0
2009-01-29 05:38:00,1.5142,1.51425,1.5142,1.51425,21800000.0
2009-01-29 05:39:00,1.5142,1.51425,1.51415,1.51425,22400000.0
2009-01-29 05:40:00,1.51425,1.51465,1.5142,1.51435,73800000.0
2009-01-29 05:41:00,1.5144,1.51455,1.51435,1.51445,41200000.0
2009-01-29 05:42:00,1.51455,1.51475,1.51455,1.51465,12200000.0
2009-01-29 05:43:00,1.51465,1.51475,1.5145,1.5147,74200000.0
2009-01-29 05:44:00,1.5147,1.51495,1.51465,1.5149,108200000.0
2009-01-29 05:45:00,1.5149,1.5149,1.51485,1.5149,21800000.0
2009-01-29 05:46:00,1.5149,1.5149,1.5149,1.5149,15400000.0
2009-01-29 05:47:00,1.5149,1.51525,1.5149,1.5151,83400000.0
2009-01-29 05:48:00,1.51505,1.5152,1.51505,1.5151,76400000.0
2009-01-29 05:49:00,1.51495,1.515,1.51495,1.51495,44400000.0
2009-01-29 05:50:00,1.5148,1.5149,1.51467,1.51472,79600000.0
2009-01-29 05:51:00,1.51495,1.5154,1.51495,1.51495,101600000.0
2009-01-29 05:52:00,1.51495,1.51495,1.5143,1.51455,61000000.0
2009-01-29 05:53:00,1.51455,1.51455,1.5145,1.51455,19400000.0
2009-01-29 05:54:00,1.51465,1.51465,1.51455,1.51455,31200000.0
2009-01-29 05:55:00,1.51455,1.51455,1.51455,1.51455,3200000.0
2009-01-29 05:56:00,1.5145,1.51455,1.5145,1.51455,8000000.0
2009-01-29 05:57:00,1.51455,1.5146,1.5145,1.51455,74600000.0
2009-01-29 05:58:00,1.5145,1.51505,1.51345,1.51465,109800000.0
2009-01-29 05:59:00,1.51465,1.51505,1.5143,1.5144,90000000.0
2009-01-29 06:00:00,1.51435,1.51485,1.514,1.51425,91400000.0
2009-01-29 06:01:00,1.51425,1.51505,1.51395,1.515,157000000.0
2009-01-29 06:02:00,1.51515,1.51525,1.5147,1.515,53200000.0
2009-01-29 06:03:00,1.51505,1.5154,1.51495,1.5154,60800000.0
2009-01-29 06:04:00,1.5154,1.5154,1.5149,1.51505,35000000.0
2009-01-29 06:05:00,1.51505,1.5152,1.51495,1.51515,34000000.0
2009-01-29 06:06:00,1.51505,1.5152,1.514,1.51435,130000000.0
2009-01-29 06:07:00,1.51435,1.51455,1.5143,1.51455,70400000.0
2009-01-29 06:08:00,1.51455,1.51455,1.5143,1.51435,29000000.0
2009-01-29 06:09:00,1.51435,1.5144,1.514,1.514,70600000.0
2009-01-29 06:10:00,1.514,1.514,1.51395,1.514,119600000.0
2009-01-29 06:11:00,1.5141,1.5141,1.5139,1.514,102000000.0
2009-01-29 06:12:00,1.514,1.514,1.5138,1.5138,74800000.0
2009-01-29 06:13:00,1.5138,1.51395,1.5137,1.5138,72800000.0
2009-01-29 06:14:00,1.5138,1.514,1.5133,1.5137,70400000.0
2009-01-29 06:15:00,1.51375,1.5138,1.5135,1.51365,75800000.0
2009-01-29 06:16:00,1.5137,1.51385,1.51355,1.5138,78600000.0
2009-01-29 06:17:00,1.5138,1.5151,1.5138,1.51425,89200000.0
2009-01-29 06:18:00,1.5142,1.51465,1.51415,1.5142,133000000.0
2009-01-29 06:19:00,1.5143,1.5145,1.51415,1.51415,89600000.0
2009-01-29 06:20:00,1.5141,1.515,1.5141,1.51475,57200000.0
2009-01-29 06:21:00,1.5147,1.51475,1.51395,1.51395,74800000.0
2009-01-29 06:22:00,1.51395,1.5141,1.5137,1.51375,137400000.0
2009-01-29 06:23:00,1.5137,1.5138,1.51315,1.5137,53800000.0
2009-01-29 06:24:00,1.51365,1.51375,1.5135,1.5137,62600000.0
2009-01-29 06:25:00,1.51365,1.5143,1.51365,1.5139,98000000.0
2009-01-29 06:26:00,1.5139,1.5146,1.5139,1.5145,87200000.0
2009-01-29 06:27:00,1.5145,1.5145,1.51415,1.51435,22600000.0
2009-01-29 06:28:00,1.51445,1.5146,1.51445,1.51455,10000000.0
2009-01-29 06:29:00,1.51455,1.51455,1.514,1.5143,46000000.0
2009-01-29 06:30:00,1.5142,1.5145,1.514,1.5141,96000000.0
2009-01-29 06:31:00,1.5141,1.5141,1.5141,1.5141,36800000.0
2009-01-29 06:32:00,1.5141,1.5141,1.5141,1.5141,17600000.0
2009-01-29 06:33:00,1.51425,1.5145,1.514,1.51445,99800000.0
2009-01-29 06:34:00,1.5144,1.5144,1.51405,1.51425,38800000.0
2009-01-29 06:35:00,1.5143,1.5144,1.51425,1.5144,15000000.0
2009-01-29 06:36:00,1.5144,1.51445,1.5142,1.5143,42400000.0
2009-01-29 06:37:00,1.5143,1.5143,1.514,1.514,76400000.0
2009-01-29 06:38:00,1.51395,1.51395,1.5129,1.5135,57600000.0
2009-01-29 06:39:00,1.5135,1.51425,1.5135,1.51415,49000000.0
2009-01-29 06:40:00,1.51415,1.5142,1.5137,1.5138,78800000.0
2009-01-29 06:41:00,1.5138,1.5138,1.5135,1.5135,35200000.0
2009-01-29 06:42:00,1.5135,1.5136,1.51305,1.5133,77600000.0
2009-01-29 06:43:00,1.5133,1.5133,1.51325,1.5133,62200000.0
2009-01-29 06:44:00,1.5133,1.5133,1.5132,1.5133,78800000.0
2009-01-29 06:45:00,1.51335,1.5141,1.51335,1.5139,82200000.0
2009-01-29 06:46:00,1.51385,1.5146,1.5138,1.51425,65200000.0
2009-01-29 06:47:00,1.5143,1.5143,1.5138,1.5142,43000000.0
2009-01-29 06:48:00,1.51425,1.5143,1.5141,1.5142,35000000.0
2009-01-29 06:49:00,1.51425,1.51425,1.51375,1.5138,119000000.0
2009-01-29 06:50:00,1.5138,1.51425,1.5138,1.5141,93200000.0
2009-01-29 06:51:00,1.514,1.51425,1.5139,1.5141,33000000.0
2009-01-29 06:52:00,1.51415,1.5143,1.5139,1.51425,22000000.0
2009-01-29 06:53:00,1.5142,1.5143,1.51395,1.514,35000000.0
2009-01-29 06:54:00,1.51395,1.51435,1.5137,1.5141,114800000.0
2009-01-29 06:55:00,1.5142,1.5142,1.51395,1.51395,5000000.0
2009-01-29 06:56:00,1.5138,1.51405,1.5138,1.514,68800000.0
2009-01-29 06:57:00,1.51405,1.51425,1.5138,1.51385,110800000.0
2009-01-29 06:58:00,1.51385,1.51395,1.5135,1.51355,59400000.0
2009-01-29 06:59:00,1.5135,1.5137,1.513,1.513,61200000.0
2009-01-29 07:00:00,1.5131,1.51345,1.5129,1.5131,123200000.0
2009-01-29 07:01:00,1.5131,1.5131,1.51265,1.51285,183200000.0
2009-01-29 07:02:00,1.51285,1.51285,1.51225,1.51235,117800000.0
2009-01-29 07:03:00,1.5124,1.51265,1.51215,1.51265,142600000.0
2009-01-29 07:04:00,1.51285,1.51285,1.51255,1.51275,64200000.0
2009-01-29 07:05:00,1.5127,1.51295,1.5127,1.51295,41600000.0
2009-01-29 07:06:00,1.513,1.5133,1.51295,1.5132,81000000.0
2009-01-29 07:07:00,1.5132,1.5132,1.5129,1.5129,67200000.0
2009-01-29 07:08:00,1.513,1.513,1.51275,1.51285,11000000.0
2009-01-29 07:09:00,1.5128,1.5133,1.5128,1.5133,49400000.0
2009-01-29 07:10:00,1.5133,1.5133,1.5133,1.5133,13200000.0
2009-01-29 07:11:00,1.5133,1.5133,1.5133,1.5133,59400000.0
2009-01-29 07:12:00,1.5133,1.5133,1.51265,1.51305,56400000.0
2009-01-29 07:13:00,1.513,1.51305,1.5129,1.5129,9000000.0
2009-01-29 07:14:00,1.51285,1.51295,1.5128,1.5129,6000000.0
2009-01-29 07:15:00,1.51275,1.51315,1.51245,1.51275,46000000.0
2009-01-29 07:16:00,1.51265,1.51275,1.51265,1.51275,18800000.0
2009-01-29 07:17:00,1.5128,1.5128,1.5127,1.5127,11800000.0
2009-01-29 07:18:00,1.51285,1.51305,1.51285,1.51305,30200000.0
2009-01-29 07:19:00,1.51305,1.51305,1.51265,1.51265,26200000.0
2009-01-29 07:20:00,1.5128,1.51285,1.5128,1.5128,52400000.0
2009-01-29 07:21:00,1.5128,1.51305,1.51275,1.513,113200000.0
2009-01-29 07:22:00,1.513,1.5132,1.513,1.5131,36800000.0
2009-01-29 07:23:00,1.51305,1.51305,1.513,1.513,22800000.0
2009-01-29 07:24:00,1.513,1.513,1.51295,1.51295,24400000.0
2009-01-29 07:25:00,1.513,1.513,1.51295,1.51295,33800000.0
2009-01-29 07:26:00,1.513,1.5131,1.51295,1.51305,75800000.0
2009-01-29 07:27:00,1.513,1.51305,1.5127,1.5127,92200000.0
2009-01-29 07:28:00,1.51275,1.5129,1.51275,1.51285,17800000.0
2009-01-29 07:29:00,1.51295,1.51305,1.5129,1.51305,52200000.0
2009-01-29 07:30:00,1.513,1.51325,1.513,1.51305,51400000.0
2009-01-29 07:31:00,1.5131,1.5132,1.5129,1.513,72000000.0
2009-01-29 07:32:00,1.513,1.5132,1.513,1.5132,29400000.0
2009-01-29 07:33:00,1.51315,1.51315,1.513,1.51305,19400000.0
2009-01-29 07:34:00,1.51305,1.51305,1.513,1.513,16400000.0
2009-01-29 07:35:00,1.513,1.513,1.51295,1.51295,20200000.0
2009-01-29 07:36:00,1.513,1.5131,1.51245,1.51245,140600000.0
2009-01-29 07:37:00,1.51255,1.5131,1.5125,1.51265,39000000.0
2009-01-29 07:38:00,1.5126,1.5127,1.5125,1.5125,30600000.0
2009-01-29 07:39:00,1.51265,1.51265,1.5126,1.51265,12000000.0
2009-01-29 07:40:00,1.51275,1.51325,1.51255,1.5132,88600000.0
2009-01-29 07:41:00,1.5132,1.5132,1.5132,1.5132,22800000.0
2009-01-29 07:42:00,1.51285,1.51337,1.51285,1.51308,202200000.0
2009-01-29 07:43:00,1.51325,1.51335,1.5132,1.5132,35600000.0
2009-01-29 07:44:00,1.51291,1.51307,1.5128,1.51301,48400000.0
2009-01-29 07:45:00,1.5132,1.5132,1.5132,1.5132,5400000.0
2009-01-29 07:46:00,1.5132,1.5132,1.513,1.51305,14000000.0
2009-01-29 07:47:00,1.51305,1.5131,1.513,1.513,49800000.0
2009-01-29 07:48:00,1.51305,1.5131,1.513,1.51305,13800000.0
2009-01-29 07:49:00,1.51305,1.5131,1.513,1.51305,64200000.0
2009-01-29 07:50:00,1.5131,1.5131,1.513,1.513,32600000.0
2009-01-29 07:51:00,1.513,1.513,1.5129,1.51295,103800000.0
2009-01-29 07:52:00,1.5129,1.5131,1.5129,1.51305,41600000.0
2009-01-29 07:53:00,1.5131,1.5131,1.513,1.51305,38000000.0
2009-01-29 07:54:00,1.513,1.5131,1.513,1.51305,89000000.0
2009-01-29 07:55:00,1.5131,1.5133,1.513,1.513,65800000.0
2009-01-29 07:56:00,1.5131,1.5131,1.513,1.51305,88600000.0
2009-01-29 07:57:00,1.513,1.5131,1.513,1.51305,43200000.0
2009-01-29 07:58:00,1.51305,1.5133,1.513,1.5133,122600000.0
2009-01-29 07:59:00,1.5133,1.5133,1.5133,1.5133,8800000.0
2009-01-29 08:00:00,1.5133,1.5133,1.51275,1.5131,110600000.0
2009-01-29 08:01:00,1.5131,1.5131,1.5125,1.5127,90200000.0
2009-01-29 08:02:00,1.5127,1.5133,1.5126,1.5129,137400000.0
2009-01-29 08:03:00,1.5129,1.5131,1.51285,1.513,107400000.0
2009-01-29 08:04:00,1.513,1.513,1.513,1.513,5200000.0
2009-01-29 08:05:00,1.513,1.5132,1.513,1.5132,19600000.0
2009-01-29 08:06:00,1.51283,1.51316,1.51283,1.51307,51200000.0
2009-01-29 08:07:00,1.5132,1.5132,1.51305,1.51305,13200000.0
2009-01-29 08:08:00,1.51305,1.5134,1.5129,1.51305,135600000.0
2009-01-29 08:09:00,1.51305,1.51305,1.513,1.51305,69600000.0
2009-01-29 08:10:00,1.513,1.51305,1.513,1.51305,53200000.0
2009-01-29 08:11:00,1.51305,1.5133,1.5129,1.5131,102400000.0
2009-01-29 08:12:00,1.5131,1.5131,1.5131,1.5131,2600000.0
2009-01-29 08:13:00,1.5131,1.5131,1.513,1.513,42000000.0
2009-01-29 08:14:00,1.51305,1.51315,1.51305,1.51315,27200000.0
2009-01-29 08:15:00,1.51315,1.51315,1.51295,1.51295,56400000.0
2009-01-29 08:16:00,1.51295,1.51305,1.51285,1.51305,77200000.0
2009-01-29 08:17:00,1.51305,1.51305,1.51285,1.51295,86400000.0
2009-01-29 08:18:00,1.51295,1.51295,1.5127,1.5129,94400000.0
2009-01-29 08:19:00,1.5129,1.51305,1.51265,1.513,52400000.0
2009-01-29 08:20:00,1.513,1.51305,1.5129,1.51305,131400000.0
2009-01-29 08:21:00,1.513,1.513,1.51255,1.5127,63200000.0
2009-01-29 08:22:00,1.5127,1.513,1.5126,1.513,14000000.0
2009-01-29 08:23:00,1.513,1.513,1.5123,1.5125,81800000.0
2009-01-29 08:24:00,1.5125,1.51305,1.51245,1.51305,80800000.0
2009-01-29 08:25:00,1.51305,1.5132,1.51285,1.51285,123000000.0
2009-01-29 08:26:00,1.51285,1.51295,1.51285,1.51295,38000000.0
2009-01-29 08:27:00,1.51295,1.51295,1.51245,1.51265,43600000.0
2009-01-29 08:28:00,1.5127,1.51285,1.51245,1.51285,92000000.0
2009-01-29 08:29:00,1.5129,1.51335,1.51265,1.5133,39000000.0
2009-01-29 08:30:00,1.5132,1.5133,1.51305,1.51325,20000000.0
2009-01-29 08:31:00,1.5133,1.51345,1.51305,1.5133,164400000.0
2009-01-29 08:32:00,1.51335,1.51345,1.5132,1.5133,95600000.0
2009-01-29 08:33:00,1.51335,1.5134,1.5133,1.5133,17400000.0
2009-01-29 08:34:00,1.5133,1.5134,1.5132,1.5133,86200000.0
2009-01-29 08:35:00,1.51335,1.5135,1.51325,1.51325,16200000.0
2009-01-29 08:36:00,1.5133,1.5133,1.5133,1.5133,13600000.0
2009-01-29 08:37:00,1.5133,1.5133,1.5133,1.5133,5600000.0
2009-01-29 08:38:00,1.5133,1.5133,1.5133,1.5133,29600000.0
2009-01-29 08:39:00,1.5133,1.5136,1.51325,1.5136,80000000.0
2009-01-29 08:40:00,1.5136,1.5137,1.51325,1.5136,108000000.0
2009-01-29 08:41:00,1.5136,1.5136,1.51325,1.5133,102600000.0
2009-01-29 08:42:00,1.5133,1.5133,1.5132,1.5133,66400000.0
2009-01-29 08:43:00,1.5133,1.51355,1.5133,1.51345,25600000.0
2009-01-29 08:44:00,1.5136,1.5136,1.5133,1.51345,44000000.0
2009-01-29 08:45:00,1.5135,1.51355,1.5135,1.5135,3000000.0
2009-01-29 08:46:00,1.5135,1.51355,1.5135,1.5135,3600000.0
2009-01-29 08:47:00,1.51345,1.51355,1.51345,1.5135,17000000.0
2009-01-29 08:48:00,1.5136,1.51365,1.51335,1.51365,46800000.0
2009-01-29 08:49:00,1.51365,1.5137,1.51365,1.5137,27000000.0
2009-01-29 08:50:00,1.51365,1.5137,1.5135,1.5137,107600000.0
2009-01-29 08:51:00,1.5136,1.51365,1.5133,1.5133,117800000.0
2009-01-29 08:52:00,1.5133,1.5133,1.5132,1.5133,25400000.0
2009-01-29 08:53:00,1.5133,1.51355,1.5133,1.51345,22400000.0
2009-01-29 08:54:00,1.5133,1.5133,1.513,1.51305,49400000.0
2009-01-29 08:55:00,1.513,1.51315,1.51265,1.51305,50800000.0
2009-01-29 08:56:00,1.513,1.513,1.5126,1.51265,133400000.0
2009-01-29 08:57:00,1.51265,1.51295,1.51265,1.5129,69400000.0
2009-01-29 08:58:00,1.5129,1.5129,1.5129,1.5129,17000000.0
2009-01-29 08:59:00,1.5129,1.5129,1.5125,1.51265,63400000.0
2009-01-29 09:00:00,1.5125,1.51275,1.5123,1.5124,159200000.0
2009-01-29 09:01:00,1.51245,1.51285,1.51245,1.51285,176400000.0
2009-01-29 09:02:00,1.5128,1.51285,1.51265,1.51285,177000000.0
2009-01-29 09:03:00,1.51285,1.51285,1.5118,1.51215,226600000.0
2009-01-29 09:04:00,1.51215,1.5124,1.5115,1.5122,208600000.0
2009-01-29 09:05:00,1.51225,1.51265,1.5113,1.5113,156600000.0
2009-01-29 09:06:00,1.51125,1.5116,1.51115,1.5115,189000000.0
2009-01-29 09:07:00,1.51145,1.51165,1.51095,1.5111,296400000.0
2009-01-29 09:08:00,1.5111,1.5114,1.51095,1.5111,213400000.0
2009-01-29 09:09:00,1.5111,1.5114,1.5103,1.5103,250500000.0
2009-01-29 09:10:00,1.5103,1.51105,1.5103,1.51065,228900000.0
2009-01-29 09:11:00,1.51065,1.51075,1.51015,1.51065,221800000.0
2009-01-29 09:12:00,1.5107,1.5115,1.51065,1.51145,216000000.0
2009-01-29 09:13:00,1.51145,1.51145,1.5108,1.511,217800000.0
2009-01-29 09:14:00,1.511,1.51105,1.5101,1.5103,217800000.0
2009-01-29 09:15:00,1.5103,1.51045,1.5102,1.51025,147000000.0
2009-01-29 09:16:00,1.5103,1.5105,1.51025,1.51045,135400000.0
2009-01-29 09:17:00,1.5105,1.5107,1.5104,1.5105,162200000.0
2009-01-29 09:18:00,1.5105,1.5115,1.5105,1.51115,345200000.0
2009-01-29 09:19:00,1.51115,1.5116,1.51115,1.51135,191600000.0
2009-01-29 09:20:00,1.51135,1.5116,1.51095,1.51095,192000000.0
2009-01-29 09:21:00,1.51095,1.5112,1.51095,1.5112,91800000.0
2009-01-29 09:22:00,1.5112,1.51125,1.511,1.51105,144800000.0
2009-01-29 09:23:00,1.5111,1.5112,1.5111,1.5112,34000000.0
2009-01-29 09:24:00,1.5112,1.51125,1.51115,1.51115,138200000.0
2009-01-29 09:25:00,1.51115,1.51115,1.5111,1.5111,116200000.0
2009-01-29 09:26:00,1.5111,1.51115,1.5104,1.5107,473000000.0
2009-01-29 09:27:00,1.5107,1.5107,1.51015,1.51045,246200000.0
2009-01-29 09:28:00,1.5104,1.51105,1.5104,1.51075,217800000.0
2009-01-29 09:29:00,1.5108,1.5119,1.51075,1.51185,251800000.0
2009-01-29 09:30:00,1.51185,1.51205,1.51115,1.51155,300800000.0
2009-01-29 09:31:00,1.5115,1.51195,1.51105,1.5118,175600000.0
2009-01-29 09:32:00,1.5118,1.5118,1.5118,1.5118,57400000.0
2009-01-29 09:33:00,1.5118,1.512,1.5118,1.5118,117200000.0
2009-01-29 09:34:00,1.5118,1.51195,1.5118,1.5118,82400000.0
2009-01-29 09:35:00,1.5118,1.5118,1.5117,1.5117,32800000.0
2009-01-29 09:36:00,1.5117,1.51225,1.5117,1.5121,176600000.0
2009-01-29 09:37:00,1.51205,1.5121,1.51165,1.51175,193200000.0
2009-01-29 09:38:00,1.51175,1.5118,1.51175,1.51175,178400000.0
2009-01-29 09:39:00,1.5118,1.5119,1.51175,1.5119,37400000.0
2009-01-29 09:40:00,1.51195,1.5121,1.51185,1.5121,199600000.0
2009-01-29 09:41:00,1.5121,1.51225,1.51145,1.51175,234200000.0
2009-01-29 09:42:00,1.5116,1.5117,1.5104,1.5112,256000000.0
2009-01-29 09:43:00,1.51115,1.5117,1.5111,1.51135,238000000.0
2009-01-29 09:44:00,1.51135,1.512,1.51135,1.5119,139600000.0
2009-01-29 09:45:00,1.5119,1.51205,1.5116,1.5118,140400000.0
2009-01-29 09:46:00,1.5117,1.51225,1.5117,1.512,238200000.0
2009-01-29 09:47:00,1.5121,1.51335,1.5119,1.51275,238400000.0
2009-01-29 09:48:00,1.51275,1.513,1.51275,1.5128,305000000.0
2009-01-29 09:49:00,1.5128,1.5133,1.5128,1.5129,102000000.0
2009-01-29 09:50:00,1.51285,1.513,1.5125,1.5127,350600000.0
2009-01-29 09:51:00,1.51275,1.51275,1.5121,1.5123,247400000.0
2009-01-29 09:52:00,1.5123,1.5125,1.5122,1.5123,74200000.0
2009-01-29 09:53:00,1.5123,1.5123,1.512,1.51205,241200000.0
2009-01-29 09:54:00,1.51205,1.51225,1.5119,1.51205,209800000.0
2009-01-29 09:55:00,1.51205,1.5122,1.51195,1.5122,365200000.0
2009-01-29 09:56:00,1.51225,1.51275,1.51215,1.51235,227200000.0
2009-01-29 09:57:00,1.5124,1.5127,1.5124,1.51265,207200000.0
2009-01-29 09:58:00,1.51265,1.5128,1.51245,1.5127,195800000.0
2009-01-29 09:59:00,1.51265,1.51265,1.51235,1.51235,400399996.0
2009-01-29 10:00:00,1.51235,1.51275,1.51235,1.51275,233000002.0
2009-01-29 10:01:00,1.51275,1.51295,1.51265,1.5128,230600000.0
2009-01-29 10:02:00,1.5128,1.5128,1.5123,1.51255,82000000.0
2009-01-29 10:03:00,1.5127,1.513,1.51245,1.51275,242000000.0
2009-01-29 10:04:00,1.51275,1.51295,1.5127,1.51285,137600000.0
2009-01-29 10:05:00,1.5129,1.5131,1.5128,1.5128,117000000.0
2009-01-29 10:06:00,1.5128,1.5128,1.51225,1.51225,283800000.0
2009-01-29 10:07:00,1.5124,1.51255,1.51205,1.51215,227000000.0
2009-01-29 10:08:00,1.51215,1.51215,1.5115,1.5115,224400000.0
2009-01-29 10:09:00,1.5115,1.51195,1.5115,1.5119,96600000.0
2009-01-29 10:10:00,1.5119,1.5121,1.51165,1.51185,306800000.0
2009-01-29 10:11:00,1.51185,1.51235,1.51175,1.51215,189800000.0
2009-01-29 10:12:00,1.51215,1.5123,1.512,1.5121,153400000.0
2009-01-29 10:13:00,1.51225,1.51255,1.51205,1.51225,261600000.0
2009-01-29 10:14:00,1.51215,1.5125,1.51215,1.5124,281599999.0
2009-01-29 10:15:00,1.5124,1.5125,1.512,1.51215,202200000.0
2009-01-29 10:16:00,1.5121,1.51215,1.51175,1.5118,103200000.0
2009-01-29 10:17:00,1.51185,1.51225,1.5112,1.51125,180400000.0
2009-01-29 10:18:00,1.5112,1.5117,1.51115,1.51155,219600000.0
2009-01-29 10:19:00,1.51155,1.5118,1.51095,1.51105,218400000.0
2009-01-29 10:20:00,1.5111,1.5113,1.511,1.5111,222200000.0
2009-01-29 10:21:00,1.5111,1.5114,1.51085,1.5112,213600000.0
2009-01-29 10:22:00,1.51125,1.5114,1.5108,1.51095,199600000.0
2009-01-29 10:23:00,1.51085,1.5112,1.51075,1.5112,141200000.0
2009-01-29 10:24:00,1.51125,1.5113,1.51055,1.5112,459000000.0
2009-01-29 10:25:00,1.51115,1.5114,1.51095,1.51105,137800000.0
2009-01-29 10:26:00,1.51105,1.51115,1.51095,1.51105,215600000.0
2009-01-29 10:27:00,1.51095,1.5112,1.51095,1.51105,104200000.0
2009-01-29 10:28:00,1.51115,1.5118,1.51105,1.51165,173100000.0
2009-01-29 10:29:00,1.51165,1.5119,1.51125,1.5115,167600000.0
2009-01-29 10:30:00,1.51165,1.51175,1.5111,1.5111,187800000.0
2009-01-29 10:31:00,1.5111,1.5115,1.511,1.51135,254800000.0
2009-01-29 10:32:00,1.51135,1.5115,1.51125,1.5115,124600000.0
2009-01-29 10:33:00,1.5115,1.5115,1.50995,1.51,467600001.0
2009-01-29 10:34:00,1.51005,1.51065,1.51005,1.51045,245000000.0
2009-01-29 10:35:00,1.51045,1.5105,1.51015,1.51025,311000000.0
2009-01-29 10:36:00,1.5103,1.51075,1.5101,1.5105,280600000.0
2009-01-29 10:37:00,1.5106,1.51075,1.51005,1.5101,317599999.0
2009-01-29 10:38:00,1.51,1.51065,1.50995,1.5105,294600000.0
2009-01-29 10:39:00,1.5106,1.51065,1.5104,1.5104,202400000.0
2009-01-29 10:40:00,1.5105,1.51075,1.5104,1.51055,244000000.0
2009-01-29 10:41:00,1.51055,1.51055,1.5104,1.51045,112400000.0
2009-01-29 10:42:00,1.51045,1.51045,1.50995,1.51035,302200000.0
2009-01-29 10:43:00,1.5104,1.51055,1.50995,1.51015,331600000.0
2009-01-29 10:44:00,1.51015,1.5104,1.51015,1.51035,110000000.0
2009-01-29 10:45:00,1.51035,1.51065,1.5101,1.51065,197600000.0
2009-01-29 10:46:00,1.51045,1.51065,1.5102,1.51045,176400000.0
2009-01-29 10:47:00,1.5106,1.5107,1.5104,1.51055,248800000.0
2009-01-29 10:48:00,1.51055,1.51065,1.5104,1.51045,147000000.0
2009-01-29 10:49:00,1.51045,1.51065,1.5104,1.51055,187599998.0
2009-01-29 10:50:00,1.51055,1.5108,1.51045,1.51045,168399999.0
2009-01-29 10:51:00,1.5105,1.5107,1.51025,1.51035,319800000.0
2009-01-29 10:52:00,1.51045,1.51065,1.5102,1.51035,216000000.0
2009-01-29 10:53:00,1.5104,1.5106,1.5103,1.51055,229000000.0
2009-01-29 10:54:00,1.51055,1.5107,1.5098,1.5099,396700000.0
2009-01-29 10:55:00,1.51,1.5101,1.50945,1.50985,274200001.0
2009-01-29 10:56:00,1.50985,1.5101,1.50975,1.50985,169000000.0
2009-01-29 10:57:00,1.5099,1.5103,1.50985,1.5102,287600000.0
2009-01-29 10:58:00,1.51025,1.51045,1.51005,1.51015,224800000.0
2009-01-29 10:59:00,1.5102,1.5102,1.50965,1.5097,197400000.0
2009-01-29 11:00:00,1.5097,1.51,1.50965,1.50985,216400000.0
2009-01-29 11:01:00,1.50985,1.5099,1.50945,1.50965,337400000.0
2009-01-29 11:02:00,1.5098,1.5101,1.50965,1.51,350600000.0
2009-01-29 11:03:00,1.51,1.51025,1.5097,1.51025,366800001.0
2009-01-29 11:04:00,1.51025,1.51065,1.5101,1.51045,455000000.0
2009-01-29 11:05:00,1.5103,1.51055,1.5101,1.5102,164800000.0
2009-01-29 11:06:00,1.5101,1.51025,1.50975,1.5098,401200000.0
2009-01-29 11:07:00,1.5098,1.5098,1.5095,1.5096,229600000.0
2009-01-29 11:08:00,1.5096,1.5098,1.50935,1.5098,232000000.0
2009-01-29 11:09:00,1.5098,1.5098,1.50955,1.50975,183600001.0
2009-01-29 11:10:00,1.50975,1.5099,1.5096,1.50975,278600001.0
2009-01-29 11:11:00,1.5099,1.50995,1.5096,1.5097,136800002.0
2009-01-29 11:12:00,1.5097,1.5097,1.50925,1.5094,159200000.0
2009-01-29 11:13:00,1.5094,1.50955,1.5093,1.50935,174800000.0
2009-01-29 11:14:00,1.5094,1.50965,1.5092,1.5093,231200000.0
2009-01-29 11:15:00,1.5093,1.5097,1.5093,1.5097,226200000.0
2009-01-29 11:16:00,1.5096,1.50975,1.50955,1.50965,92600000.0
2009-01-29 11:17:00,1.50965,1.5098,1.5096,1.5096,257200000.0
2009-01-29 11:18:00,1.50965,1.50985,1.5096,1.50965,216200000.0
2009-01-29 11:19:00,1.5097,1.5098,1.5095,1.5095,225800000.0
2009-01-29 11:20:00,1.5095,1.5096,1.5094,1.5096,111200000.0
2009-01-29 11:21:00,1.50965,1.5098,1.5094,1.5096,305399999.0
2009-01-29 11:22:00,1.5095,1.5097,1.50945,1.5095,178400000.0
2009-01-29 11:23:00,1.5095,1.5096,1.50935,1.5094,177600000.0
2009-01-29 11:24:00,1.5093,1.50945,1.50925,1.5094,85200000.0
2009-01-29 11:25:00,1.5094,1.5094,1.50925,1.5094,75800000.0
2009-01-29 11:26:00,1.5094,1.50955,1.5092,1.5093,183000000.0
2009-01-29 11:27:00,1.5093,1.50935,1.50905,1.5092,266400001.0
2009-01-29 11:28:00,1.5092,1.50945,1.50905,1.50945,167800000.0
2009-01-29 11:29:00,1.50945,1.50945,1.5091,1.5092,168400000.0
2009-01-29 11:30:00,1.5091,1.50915,1.50905,1.5091,79000000.0
2009-01-29 11:31:00,1.50915,1.50915,1.5083,1.50845,293000000.0
2009-01-29 11:32:00,1.50845,1.5087,1.5078,1.5084,368999999.0
2009-01-29 11:33:00,1.5086,1.5086,1.5068,1.50715,359000000.0
2009-01-29 11:34:00,1.5072,1.5072,1.50615,1.5067,461800000.0
2009-01-29 11:35:00,1.50655,1.50755,1.50655,1.50755,320400000.0
2009-01-29 11:36:00,1.5074,1.5077,1.507,1.50735,242399999.0
2009-01-29 11:37:00,1.50725,1.50775,1.50725,1.50745,236200000.0
2009-01-29 11:38:00,1.50755,1.50755,1.50725,1.5073,87200000.0
2009-01-29 11:39:00,1.5073,1.5077,1.50705,1.5075,256399999.0
2009-01-29 11:40:00,1.5075,1.50775,1.50725,1.5075,265600000.0
2009-01-29 11:41:00,1.5075,1.5076,1.50735,1.5076,194999997.0
2009-01-29 11:42:00,1.5076,1.5077,1.50735,1.50755,249399998.0
2009-01-29 11:43:00,1.50745,1.50765,1.50735,1.50735,276599999.0
2009-01-29 11:44:00,1.5075,1.50775,1.50735,1.5076,324400001.0
2009-01-29 11:45:00,1.5076,1.5076,1.50745,1.50755,290600000.0
2009-01-29 11:46:00,1.5076,1.5076,1.50735,1.50755,331200000.0
2009-01-29 11:47:00,1.50755,1.5076,1.50745,1.5076,247000000.0
2009-01-29 11:48:00,1.5075,1.5078,1.5075,1.5076,240199999.0
2009-01-29 11:49:00,1.5075,1.5077,1.50745,1.5077,144000000.0
2009-01-29 11:50:00,1.5077,1.5079,1.50715,1.50725,347000000.0
2009-01-29 11:51:00,1.5073,1.50735,1.50715,1.50725,255800000.0
2009-01-29 11:52:00,1.50735,1.5074,1.50715,1.5074,216200000.0
2009-01-29 11:53:00,1.5074,1.5074,1.50715,1.5072,258599998.0
2009-01-29 11:54:00,1.5072,1.5076,1.50715,1.5076,240800000.0
2009-01-29 11:55:00,1.5076,1.50765,1.50745,1.5076,281000000.0
2009-01-29 11:56:00,1.5076,1.50795,1.5076,1.5077,169800000.0
2009-01-29 11:57:00,1.5077,1.50795,1.50765,1.5079,200800000.0
2009-01-29 11:58:00,1.5078,1.5079,1.5076,1.5078,200800000.0
2009-01-29 11:59:00,1.5078,1.50845,1.50765,1.5084,175600000.0
2009-01-29 12:00:00,1.50825,1.50875,1.50795,1.50795,327000000.0
2009-01-29 12:01:00,1.5081,1.50835,1.50795,1.50795,257200000.0
2009-01-29 12:02:00,1.5081,1.50835,1.50785,1.50795,373599997.0
2009-01-29 12:03:00,1.50805,1.50835,1.507,1.50835,316999997.0
2009-01-29 12:04:00,1.5082,1.50875,1.5082,1.50855,227000000.0
2009-01-29 12:05:00,1.50845,1.50895,1.50815,1.50885,252200001.0
2009-01-29 12:06:00,1.50885,1.50905,1.50865,1.50885,162400000.0
2009-01-29 12:07:00,1.50885,1.50895,1.50825,1.50835,202600000.0
2009-01-29 12:08:00,1.50835,1.5086,1.5082,1.5085,228800000.0
2009-01-29 12:09:00,1.5086,1.50865,1.50815,1.50825,298400000.0
2009-01-29 12:10:00,1.5081,1.50825,1.50785,1.50805,245800000.0
2009-01-29 12:11:00,1.50805,1.50855,1.508,1.5081,277800000.0
2009-01-29 12:12:00,1.50815,1.50825,1.508,1.50805,373400000.0
2009-01-29 12:13:00,1.5081,1.5082,1.50795,1.508,221800000.0
2009-01-29 12:14:00,1.508,1.508,1.50775,1.50795,146600000.0
2009-01-29 12:15:00,1.50795,1.50795,1.5077,1.50775,122400000.0
2009-01-29 12:16:00,1.50775,1.50785,1.5073,1.5076,169600000.0
2009-01-29 12:17:00,1.5076,1.5076,1.50735,1.50745,186799999.0
2009-01-29 12:18:00,1.50735,1.5076,1.50735,1.50745,187400000.0
2009-01-29 12:19:00,1.50735,1.50745,1.50725,1.50745,121400000.0
2009-01-29 12:20:00,1.50745,1.5077,1.5073,1.5077,174600000.0
2009-01-29 12:21:00,1.50775,1.50785,1.50755,1.5076,198600000.0
2009-01-29 12:22:00,1.5076,1.5081,1.50735,1.5081,279400000.0
2009-01-29 12:23:00,1.5081,1.50885,1.50805,1.50865,209200000.0
2009-01-29 12:24:00,1.50865,1.5089,1.50825,1.50865,178200000.0
2009-01-29 12:25:00,1.5087,1.5088,1.5081,1.5081,192000000.0
2009-01-29 12:26:00,1.50815,1.50855,1.508,1.508,174200000.0
2009-01-29 12:27:00,1.50805,1.50805,1.50795,1.508,67600000.0
2009-01-29 12:28:00,1.508,1.50805,1.5071,1.5073,181200000.0
2009-01-29 12:29:00,1.5073,1.5074,1.507,1.5071,136400000.0
2009-01-29 12:30:00,1.5071,1.50715,1.50695,1.50705,224999997.0
2009-01-29 12:31:00,1.5072,1.5074,1.50715,1.5074,141200000.0
2009-01-29 12:32:00,1.5074,1.5075,1.50735,1.5075,155200000.0
2009-01-29 12:33:00,1.50735,1.5076,1.50735,1.5075,90599999.0
2009-01-29 12:34:00,1.5075,1.50775,1.50745,1.50755,262199997.0
2009-01-29 12:35:00,1.50765,1.5077,1.50755,1.5076,175200000.0
2009-01-29 12:36:00,1.5076,1.5077,1.50755,1.50765,133000000.0
2009-01-29 12:37:00,1.5077,1.50785,1.50755,1.5076,224000000.0
2009-01-29 12:38:00,1.5077,1.5079,1.50755,1.50775,263200000.0
2009-01-29 12:39:00,1.50765,1.50785,1.50755,1.50765,190200000.0
2009-01-29 12:40:00,1.50765,1.5078,1.50755,1.50765,95200000.0
2009-01-29 12:41:00,1.50765,1.5085,1.5076,1.5085,162400000.0
2009-01-29 12:42:00,1.50855,1.5087,1.5079,1.5083,286799999.0
2009-01-29 12:43:00,1.5083,1.50845,1.5078,1.50825,251000000.0
2009-01-29 12:44:00,1.5083,1.5085,1.50795,1.50835,177600000.0
2009-01-29 12:45:00,1.50845,1.50855,1.5082,1.5083,129200000.0
2009-01-29 12:46:00,1.50835,1.5085,1.50825,1.50835,79200000.0
2009-01-29 12:47:00,1.50835,1.50845,1.5081,1.50825,143800000.0
2009-01-29 12:48:00,1.5083,1.5086,1.50825,1.50845,150800001.0
2009-01-29 12:49:00,1.50835,1.50855,1.5083,1.50845,158800000.0
2009-01-29 12:50:00,1.5085,1.50865,1.50835,1.50845,241999997.0
2009-01-29 12:51:00,1.50845,1.50855,1.50825,1.5084,196599999.0
2009-01-29 12:52:00,1.5083,1.5083,1.50745,1.5078,233800000.0
2009-01-29 12:53:00,1.50815,1.50835,1.50695,1.5071,211000000.0
2009-01-29 12:54:00,1.50705,1.50705,1.5054,1.5057,390300000.0
2009-01-29 12:55:00,1.5057,1.50605,1.50515,1.50585,297200000.0
2009-01-29 12:56:00,1.50595,1.50675,1.5059,1.5061,184800000.0
2009-01-29 12:57:00,1.506,1.5062,1.5056,1.5057,325400000.0
2009-01-29 12:58:00,1.5058,1.5068,1.5056,1.5068,304800000.0
2009-01-29 12:59:00,1.50685,1.50745,1.50655,1.50655,392600000.0
2009-01-29 13:00:00,1.50655,1.507,1.50625,1.50675,374599999.0
2009-01-29 13:01:00,1.50675,1.5075,1.50665,1.5071,414199998.0
2009-01-29 13:02:00,1.50715,1.50715,1.506,1.5063,325800000.0
2009-01-29 13:03:00,1.50635,1.5065,1.50575,1.50625,324800000.0
2009-01-29 13:04:00,1.50615,1.50615,1.50575,1.506,325400000.0
2009-01-29 13:05:00,1.506,1.50605,1.5058,1.5058,249600000.0
2009-01-29 13:06:00,1.5058,1.50635,1.5058,1.50595,284200000.0
2009-01-29 13:07:00,1.5059,1.5059,1.50535,1.5054,172600000.0
2009-01-29 13:08:00,1.50535,1.5058,1.50515,1.5058,304800000.0
2009-01-29 13:09:00,1.5058,1.50645,1.5058,1.50615,192400000.0
2009-01-29 13:10:00,1.50625,1.50645,1.5061,1.50625,133200000.0
2009-01-29 13:11:00,1.50625,1.50655,1.5061,1.50625,166400000.0
2009-01-29 13:12:00,1.50625,1.50635,1.5058,1.50595,173800000.0
2009-01-29 13:13:00,1.50595,1.50625,1.50585,1.5062,82600000.0
2009-01-29 13:14:00,1.50615,1.5071,1.506,1.5071,205000000.0
2009-01-29 13:15:00,1.507,1.5071,1.5064,1.5066,189600000.0
2009-01-29 13:16:00,1.50655,1.50675,1.5065,1.5066,165600000.0
2009-01-29 13:17:00,1.5066,1.507,1.5065,1.507,201600000.0
2009-01-29 13:18:00,1.50705,1.5071,1.50665,1.5068,171200000.0
2009-01-29 13:19:00,1.5068,1.50725,1.50675,1.50685,192000000.0
2009-01-29 13:20:00,1.5069,1.5071,1.50675,1.50705,250600000.0
2009-01-29 13:21:00,1.50705,1.50715,1.50645,1.50685,213800000.0
2009-01-29 13:22:00,1.50685,1.5072,1.50665,1.507,180600000.0
2009-01-29 13:23:00,1.507,1.5071,1.50645,1.50665,229500000.0
2009-01-29 13:24:00,1.50665,1.5067,1.50645,1.50655,144800000.0
2009-01-29 13:25:00,1.50655,1.5067,1.50645,1.5067,229600000.0
2009-01-29 13:26:00,1.5067,1.50675,1.5065,1.5066,162200000.0
2009-01-29 13:27:00,1.5066,1.5067,1.5065,1.50665,123800000.0
2009-01-29 13:28:00,1.50665,1.50665,1.50655,1.50665,61600000.0
2009-01-29 13:29:00,1.50665,1.50725,1.50665,1.50715,221600000.0
2009-01-29 13:30:00,1.5072,1.50725,1.50655,1.507,107800000.0
2009-01-29 13:31:00,1.50705,1.5071,1.50675,1.50695,277400000.0
2009-01-29 13:32:00,1.50695,1.5071,1.50685,1.5071,157000000.0
2009-01-29 13:33:00,1.5071,1.5073,1.50685,1.50715,454200000.0
2009-01-29 13:34:00,1.5072,1.5077,1.50695,1.5077,296200000.0
2009-01-29 13:35:00,1.5077,1.5077,1.5075,1.5075,200000000.0
2009-01-29 13:36:00,1.50755,1.50775,1.5075,1.5077,78200000.0
2009-01-29 13:37:00,1.5077,1.50825,1.5077,1.50795,136600000.0
2009-01-29 13:38:00,1.508,1.50815,1.5079,1.5081,121200000.0
2009-01-29 13:39:00,1.50805,1.5082,1.50775,1.50785,241500000.0
2009-01-29 13:40:00,1.5078,1.50805,1.50775,1.50795,123400000.0
2009-01-29 13:41:00,1.50795,1.508,1.5076,1.5079,115200000.0
2009-01-29 13:42:00,1.5079,1.508,1.5077,1.5079,125000000.0
2009-01-29 13:43:00,1.5079,1.508,1.5079,1.508,76800000.0
2009-01-29 13:44:00,1.508,1.508,1.5079,1.5079,124400000.0
2009-01-29 13:45:00,1.5079,1.50795,1.5079,1.5079,61600000.0
2009-01-29 13:46:00,1.5079,1.50815,1.5079,1.50805,137800000.0
2009-01-29 13:47:00,1.5081,1.50875,1.5081,1.5087,188200000.0
2009-01-29 13:48:00,1.5087,1.50885,1.50845,1.50855,218000000.0
2009-01-29 13:49:00,1.5086,1.5087,1.50845,1.50865,119000000.0
2009-01-29 13:50:00,1.50865,1.50875,1.50855,1.5086,60200000.0
2009-01-29 13:51:00,1.5086,1.50915,1.5085,1.509,183400000.0
2009-01-29 13:52:00,1.509,1.509,1.50755,1.5076,287000000.0
2009-01-29 13:53:00,1.50765,1.5078,1.50725,1.50725,152700000.0
2009-01-29 13:54:00,1.50725,1.50735,1.50655,1.50655,290200001.0
2009-01-29 13:55:00,1.50645,1.50675,1.506,1.50675,223200000.0
2009-01-29 13:56:00,1.5068,1.5071,1.5068,1.5071,124600000.0
2009-01-29 13:57:00,1.50715,1.50715,1.5065,1.50675,91600000.0
2009-01-29 13:58:00,1.5068,1.50685,1.50675,1.5068,42200000.0
2009-01-29 13:59:00,1.5068,1.50705,1.50665,1.507,87400000.0
2009-01-29 14:00:00,1.50695,1.50735,1.5069,1.50735,190800000.0
2009-01-29 14:01:00,1.50735,1.50745,1.5065,1.5066,335400000.0
2009-01-29 14:02:00,1.50665,1.5068,1.50625,1.50645,126000000.0
2009-01-29 14:03:00,1.50645,1.5066,1.50585,1.506,148800000.0
2009-01-29 14:04:00,1.506,1.50625,1.50545,1.5056,130000000.0
2009-01-29 14:05:00,1.50565,1.5066,1.50545,1.5066,205800000.0
2009-01-29 14:06:00,1.5066,1.50695,1.50615,1.5063,88200000.0
2009-01-29 14:07:00,1.50645,1.5068,1.5063,1.50675,144400000.0
2009-01-29 14:08:00,1.50665,1.5068,1.50645,1.50645,143400000.0
2009-01-29 14:09:00,1.50645,1.50655,1.50645,1.50655,164000000.0
2009-01-29 14:10:00,1.50655,1.5068,1.50645,1.50655,133600000.0
2009-01-29 14:11:00,1.50655,1.5067,1.5063,1.5067,138000000.0
2009-01-29 14:12:00,1.50665,1.5067,1.50645,1.50655,137000000.0
2009-01-29 14:13:00,1.5065,1.5069,1.50645,1.5067,154800000.0
2009-01-29 14:14:00,1.5067,1.5068,1.50655,1.50665,87800000.0
2009-01-29 14:15:00,1.5067,1.5067,1.50645,1.50645,349000000.0
2009-01-29 14:16:00,1.5065,1.5065,1.50595,1.506,310600000.0
2009-01-29 14:17:00,1.50605,1.5061,1.5058,1.5059,230200000.0
2009-01-29 14:18:00,1.5058,1.506,1.5058,1.5058,174600000.0
2009-01-29 14:19:00,1.5058,1.5058,1.5055,1.5056,146600000.0
2009-01-29 14:20:00,1.5055,1.5058,1.5055,1.5056,119600000.0
2009-01-29 14:21:00,1.5057,1.50575,1.50535,1.50535,75200000.0
2009-01-29 14:22:00,1.50535,1.50535,1.50465,1.50495,194800000.0
2009-01-29 14:23:00,1.50495,1.5053,1.5045,1.5047,309600000.0
2009-01-29 14:24:00,1.50475,1.50495,1.5045,1.50495,181200000.0
2009-01-29 14:25:00,1.50495,1.50505,1.5048,1.50495,158200000.0
2009-01-29 14:26:00,1.50505,1.506,1.5048,1.5059,219200000.0
2009-01-29 14:27:00,1.50585,1.50625,1.50585,1.50605,328800000.0
2009-01-29 14:28:00,1.50605,1.50605,1.50485,1.50525,187200000.0
2009-01-29 14:29:00,1.50515,1.5053,1.505,1.50515,152800000.0
2009-01-29 14:30:00,1.50515,1.50555,1.50515,1.50545,125000000.0
2009-01-29 14:31:00,1.50545,1.50575,1.50545,1.5057,171000000.0
2009-01-29 14:32:00,1.5057,1.50585,1.50565,1.50585,133800000.0
2009-01-29 14:33:00,1.50585,1.5063,1.50565,1.5061,198400000.0
2009-01-29 14:34:00,1.50605,1.5067,1.506,1.5064,224000000.0
2009-01-29 14:35:00,1.50645,1.5071,1.5062,1.5071,172000000.0
2009-01-29 14:36:00,1.5071,1.5076,1.50705,1.5076,191800000.0
2009-01-29 14:37:00,1.5076,1.5076,1.50695,1.507,134800000.0
2009-01-29 14:38:00,1.507,1.507,1.50635,1.5064,197400000.0
2009-01-29 14:39:00,1.50635,1.50655,1.50615,1.5062,214600000.0
2009-01-29 14:40:00,1.50625,1.50655,1.50615,1.5065,176600000.0
2009-01-29 14:41:00,1.5065,1.50675,1.5061,1.50625,183600000.0
2009-01-29 14:42:00,1.50625,1.5067,1.506,1.50665,233200000.0
2009-01-29 14:43:00,1.50655,1.5069,1.506,1.5065,285900000.0
2009-01-29 14:44:00,1.5065,1.50665,1.5065,1.5066,185200000.0
2009-01-29 14:45:00,1.5066,1.5068,1.5066,1.5066,239800000.0
2009-01-29 14:46:00,1.5066,1.50745,1.5066,1.507,275800000.0
2009-01-29 14:47:00,1.507,1.507,1.50615,1.5063,216200000.0
2009-01-29 14:48:00,1.5064,1.50655,1.50625,1.50635,447400000.0
2009-01-29 14:49:00,1.50635,1.50655,1.50635,1.50645,282800000.0
2009-01-29 14:50:00,1.5064,1.50655,1.50625,1.5063,264200000.0
2009-01-29 14:51:00,1.50635,1.50655,1.50615,1.50635,135400000.0
2009-01-29 14:52:00,1.50635,1.50655,1.5063,1.50655,94600000.0
2009-01-29 14:53:00,1.50655,1.50665,1.5063,1.5063,213200000.0
2009-01-29 14:54:00,1.5063,1.5064,1.50615,1.5063,201000000.0
2009-01-29 14:55:00,1.50635,1.50655,1.50615,1.50645,255800000.0
2009-01-29 14:56:00,1.50645,1.5067,1.5063,1.50645,133200000.0
2009-01-29 14:57:00,1.50645,1.50665,1.50645,1.5066,96400000.0
2009-01-29 14:58:00,1.50655,1.50695,1.50655,1.5066,161200000.0
2009-01-29 14:59:00,1.50665,1.50695,1.50665,1.50685,105600000.0
2009-01-29 15:00:00,1.50685,1.507,1.50665,1.5069,184600000.0
2009-01-29 15:01:00,1.50685,1.50685,1.5064,1.50675,159400000.0
2009-01-29 15:02:00,1.50665,1.50665,1.50635,1.50645,236600000.0
2009-01-29 15:03:00,1.50645,1.50675,1.50635,1.50665,168400000.0
2009-01-29 15:04:00,1.50665,1.50675,1.50665,1.50665,101800000.0
2009-01-29 15:05:00,1.5067,1.50715,1.50665,1.50715,132800000.0
2009-01-29 15:06:00,1.5072,1.5072,1.50695,1.50695,27600000.0
2009-01-29 15:07:00,1.50695,1.5074,1.50675,1.50735,155400000.0
2009-01-29 15:08:00,1.50725,1.50725,1.50695,1.5072,166400000.0
2009-01-29 15:09:00,1.5072,1.5072,1.5071,1.5072,75600000.0
2009-01-29 15:10:00,1.5072,1.50755,1.5072,1.5075,152400000.0
2009-01-29 15:11:00,1.50755,1.50755,1.50715,1.5074,155600000.0
2009-01-29 15:12:00,1.5074,1.5074,1.5066,1.5068,172800000.0
2009-01-29 15:13:00,1.50675,1.5068,1.5065,1.50665,207200000.0
2009-01-29 15:14:00,1.50665,1.50685,1.5061,1.5061,210400000.0
2009-01-29 15:15:00,1.506,1.50655,1.5059,1.50655,217600000.0
2009-01-29 15:16:00,1.50655,1.5068,1.50645,1.5068,265400000.0
2009-01-29 15:17:00,1.5068,1.5072,1.50675,1.5072,177200000.0
2009-01-29 15:18:00,1.5072,1.50735,1.5071,1.5073,190200000.0
2009-01-29 15:19:00,1.5074,1.5075,1.5073,1.5075,290800000.0
2009-01-29 15:20:00,1.5074,1.5077,1.5071,1.5076,249400000.0
2009-01-29 15:21:00,1.50755,1.50765,1.50725,1.5076,277200000.0
2009-01-29 15:22:00,1.50755,1.50765,1.5072,1.5072,173200000.0
2009-01-29 15:23:00,1.5072,1.50755,1.5072,1.50755,160600000.0
2009-01-29 15:24:00,1.5075,1.50765,1.5074,1.5074,120800000.0
2009-01-29 15:25:00,1.50745,1.5076,1.50725,1.50745,126700000.0
2009-01-29 15:26:00,1.50745,1.508,1.5074,1.50785,266000000.0
2009-01-29 15:27:00,1.50785,1.5083,1.50755,1.508,315800000.0
2009-01-29 15:28:00,1.508,1.50815,1.50745,1.5078,273600000.0
2009-01-29 15:29:00,1.50775,1.508,1.50755,1.50765,133500000.0
2009-01-29 15:30:00,1.5078,1.5079,1.50655,1.50655,244000000.0
2009-01-29 15:31:00,1.5067,1.5073,1.50665,1.50675,128600000.0
2009-01-29 15:32:00,1.5068,1.5069,1.5063,1.50635,221600000.0
2009-01-29 15:33:00,1.50635,1.5065,1.50625,1.50635,296800000.0
2009-01-29 15:34:00,1.50635,1.50715,1.50635,1.50685,273200000.0
2009-01-29 15:35:00,1.50675,1.50725,1.5065,1.50715,233600000.0
2009-01-29 15:36:00,1.5071,1.50715,1.50685,1.50695,267800000.0
2009-01-29 15:37:00,1.50695,1.5071,1.5065,1.5065,357600000.0
2009-01-29 15:38:00,1.50645,1.50665,1.50625,1.50635,277800000.0
2009-01-29 15:39:00,1.50635,1.50665,1.50635,1.50655,345200000.0
2009-01-29 15:40:00,1.50655,1.5068,1.50655,1.5067,355800000.0
2009-01-29 15:41:00,1.50665,1.50735,1.50665,1.50715,271200000.0
2009-01-29 15:42:00,1.50715,1.5074,1.50705,1.5071,273800000.0
2009-01-29 15:43:00,1.5072,1.50725,1.507,1.507,256200000.0
2009-01-29 15:44:00,1.50705,1.50715,1.50695,1.507,289000000.0
2009-01-29 15:45:00,1.507,1.50725,1.507,1.5071,123400000.0
2009-01-29 15:46:00,1.5071,1.5072,1.507,1.5072,99200000.0
2009-01-29 15:47:00,1.5072,1.5076,1.50715,1.5074,239600000.0
2009-01-29 15:48:00,1.5075,1.5075,1.50665,1.50665,255600000.0
2009-01-29 15:49:00,1.50665,1.5068,1.50645,1.50655,410000000.0
2009-01-29 15:50:00,1.50655,1.5075,1.50645,1.50695,577600000.0
2009-01-29 15:51:00,1.5069,1.5071,1.50685,1.50705,110000000.0
2009-01-29 15:52:00,1.50705,1.5071,1.50665,1.50685,115200000.0
2009-01-29 15:53:00,1.50685,1.507,1.50665,1.50665,122400000.0
2009-01-29 15:54:00,1.50665,1.5076,1.5066,1.5073,238000000.0
2009-01-29 15:55:00,1.50735,1.50785,1.50725,1.5076,324600000.0
2009-01-29 15:56:00,1.5076,1.5078,1.5072,1.50745,339000000.0
2009-01-29 15:57:00,1.50745,1.5076,1.5074,1.5074,322000000.0
2009-01-29 15:58:00,1.5074,1.5075,1.5072,1.50725,125800000.0
2009-01-29 15:59:00,1.50725,1.5074,1.50715,1.5072,129600000.0
2009-01-29 16:00:00,1.5072,1.50725,1.5072,1.5072,68800000.0
2009-01-29 16:01:00,1.50725,1.50725,1.5069,1.5071,144300000.0
2009-01-29 16:02:00,1.50675,1.50735,1.50675,1.5072,198200000.0
2009-01-29 16:03:00,1.5072,1.5075,1.5071,1.5072,231000000.0
2009-01-29 16:04:00,1.50725,1.5078,1.5072,1.5075,277800000.0
2009-01-29 16:05:00,1.5075,1.5077,1.5072,1.50745,233200000.0
2009-01-29 16:06:00,1.50755,1.50755,1.5071,1.5072,185000000.0
2009-01-29 16:07:00,1.50725,1.5073,1.5072,1.50725,170400000.0
2009-01-29 16:08:00,1.50725,1.5073,1.5071,1.5072,259600000.0
2009-01-29 16:09:00,1.5072,1.50735,1.5071,1.50715,248400000.0
2009-01-29 16:10:00,1.50715,1.5073,1.5071,1.5071,154600000.0
2009-01-29 16:11:00,1.5071,1.50715,1.5062,1.50655,310000000.0
2009-01-29 16:12:00,1.50655,1.50665,1.5062,1.50635,142600000.0
2009-01-29 16:13:00,1.50625,1.5069,1.5062,1.5069,237800000.0
2009-01-29 16:14:00,1.50695,1.5076,1.50685,1.5075,246800000.0
2009-01-29 16:15:00,1.50755,1.5076,1.50725,1.5076,242600000.0
2009-01-29 16:16:00,1.50755,1.50825,1.5074,1.5078,315200000.0
2009-01-29 16:17:00,1.50785,1.50785,1.5072,1.5072,141400000.0
2009-01-29 16:18:00,1.5072,1.5075,1.50705,1.5072,176600000.0
2009-01-29 16:19:00,1.5072,1.5073,1.50695,1.50725,106800000.0
2009-01-29 16:20:00,1.50725,1.50735,1.50675,1.50685,80400000.0
2009-01-29 16:21:00,1.50685,1.50785,1.50675,1.50775,244400000.0
2009-01-29 16:22:00,1.50775,1.5083,1.50775,1.50815,229400000.0
2009-01-29 16:23:00,1.50815,1.50815,1.5077,1.5077,191400000.0
2009-01-29 16:24:00,1.5077,1.5077,1.50745,1.50745,28400000.0
2009-01-29 16:25:00,1.5074,1.5077,1.5071,1.50725,229600000.0
2009-01-29 16:26:00,1.5072,1.5079,1.50715,1.5077,374600000.0
2009-01-29 16:27:00,1.5077,1.50775,1.50735,1.50765,225800000.0
2009-01-29 16:28:00,1.50775,1.5088,1.50775,1.5088,266800000.0
2009-01-29 16:29:00,1.5088,1.50935,1.5088,1.50895,233600000.0
2009-01-29 16:30:00,1.5091,1.50925,1.50895,1.5092,246000000.0
2009-01-29 16:31:00,1.50915,1.50945,1.50905,1.5091,196400000.0
2009-01-29 16:32:00,1.509,1.50905,1.5079,1.50835,178200000.0
2009-01-29 16:33:00,1.50835,1.50855,1.5076,1.5077,246800000.0
2009-01-29 16:34:00,1.50775,1.50835,1.5074,1.50825,263200000.0
2009-01-29 16:35:00,1.5083,1.50865,1.508,1.50855,288400000.0
2009-01-29 16:36:00,1.50855,1.5087,1.5081,1.5082,220400000.0
2009-01-29 16:37:00,1.5082,1.5083,1.50795,1.50825,197600000.0
2009-01-29 16:38:00,1.50825,1.5083,1.50755,1.50785,218400000.0
2009-01-29 16:39:00,1.5079,1.50805,1.5077,1.50785,264200000.0
2009-01-29 16:40:00,1.50785,1.50805,1.5073,1.50755,531400000.0
2009-01-29 16:41:00,1.50755,1.5076,1.50725,1.50725,351800000.0
2009-01-29 16:42:00,1.50725,1.5078,1.50725,1.5075,247000000.0
2009-01-29 16:43:00,1.50745,1.50775,1.5073,1.5077,225000000.0
2009-01-29 16:44:00,1.50765,1.50775,1.5071,1.50745,296200000.0
2009-01-29 16:45:00,1.50745,1.5076,1.5063,1.5063,231700000.0
2009-01-29 16:46:00,1.50595,1.5064,1.50585,1.50585,373800000.0
2009-01-29 16:47:00,1.50595,1.5061,1.50535,1.5056,286100000.0
2009-01-29 16:48:00,1.5056,1.50575,1.5045,1.50455,303000000.0
2009-01-29 16:49:00,1.50455,1.5047,1.50145,1.5015,430200000.0
2009-01-29 16:50:00,1.5017,1.5038,1.50165,1.50295,350800000.0
2009-01-29 16:51:00,1.50295,1.5036,1.50295,1.50315,261400000.0
2009-01-29 16:52:00,1.5032,1.5033,1.5024,1.5025,269300002.0
2009-01-29 16:53:00,1.50265,1.50265,1.5011,1.5012,321899999.0
2009-01-29 16:54:00,1.50135,1.50155,1.49945,1.49965,393800000.0
2009-01-29 16:55:00,1.4996,1.50035,1.4996,1.50035,346000000.0
2009-01-29 16:56:00,1.5003,1.5003,1.49985,1.50015,274200000.0
2009-01-29 16:57:00,1.50015,1.50045,1.4983,1.499,382700000.0
2009-01-29 16:58:00,1.49905,1.4991,1.49855,1.49885,393200000.0
2009-01-29 16:59:00,1.49885,1.49945,1.49865,1.4994,356800000.0
2009-01-29 17:00:00,1.4994,1.49945,1.49675,1.49695,442000000.0
2009-01-29 17:01:00,1.49695,1.4974,1.49665,1.497,398900000.0
2009-01-29 17:02:00,1.49705,1.4978,1.4969,1.49705,461400000.0
2009-01-29 17:03:00,1.49705,1.49745,1.49615,1.49675,389400000.0
2009-01-29 17:04:00,1.4968,1.49695,1.49495,1.49505,391400000.0
2009-01-29 17:05:00,1.49505,1.4952,1.4938,1.49455,404000000.0
2009-01-29 17:06:00,1.49455,1.4956,1.49455,1.4953,386700000.0
2009-01-29 17:07:00,1.49495,1.4959,1.49485,1.49545,430600000.0
2009-01-29 17:08:00,1.49545,1.49575,1.49495,1.4953,445000001.0
2009-01-29 17:09:00,1.4953,1.4954,1.49375,1.4944,382800000.0
2009-01-29 17:10:00,1.49415,1.4948,1.49405,1.49435,373600000.0
2009-01-29 17:11:00,1.49435,1.49435,1.4933,1.4939,489200000.0
2009-01-29 17:12:00,1.4939,1.49395,1.49335,1.49365,318800000.0
2009-01-29 17:13:00,1.49365,1.4946,1.49365,1.49455,187600000.0
2009-01-29 17:14:00,1.4945,1.4958,1.49445,1.4958,307800000.0
2009-01-29 17:15:00,1.4958,1.49675,1.4958,1.4961,315000000.0
2009-01-29 17:16:00,1.49625,1.49645,1.4958,1.49585,314800000.0
2009-01-29 17:17:00,1.49585,1.4963,1.49515,1.49585,280800000.0
2009-01-29 17:18:00,1.4959,1.49665,1.49575,1.49665,381600000.0
2009-01-29 17:19:00,1.4966,1.497,1.4964,1.49675,466200000.0
2009-01-29 17:20:00,1.4968,1.49705,1.4962,1.49625,348600000.0
2009-01-29 17:21:00,1.49625,1.4969,1.4961,1.4962,375200000.0
2009-01-29 17:22:00,1.4962,1.49625,1.49515,1.49565,339000000.0
2009-01-29 17:23:00,1.49555,1.4958,1.49525,1.49575,339200000.0
2009-01-29 17:24:00,1.4957,1.4959,1.49545,1.49585,387400000.0
2009-01-29 17:25:00,1.49585,1.4966,1.49585,1.4963,321800000.0
2009-01-29 17:26:00,1.49645,1.49645,1.49605,1.49605,217200000.0
2009-01-29 17:27:00,1.49615,1.49695,1.49615,1.49695,185400000.0
2009-01-29 17:28:00,1.49695,1.49695,1.49645,1.49675,250800000.0
2009-01-29 17:29:00,1.49675,1.4974,1.49665,1.49725,187200000.0
2009-01-29 17:30:00,1.49725,1.4978,1.49715,1.4973,361799999.0
2009-01-29 17:31:00,1.4974,1.4974,1.4966,1.49695,183800000.0
2009-01-29 17:32:00,1.4969,1.4972,1.4968,1.49705,294800000.0
2009-01-29 17:33:00,1.49705,1.49725,1.4967,1.49695,288800000.0
2009-01-29 17:34:00,1.49695,1.497,1.4966,1.49665,252800000.0
2009-01-29 17:35:00,1.49665,1.49685,1.4965,1.49675,302400000.0
2009-01-29 17:36:00,1.49675,1.4969,1.49665,1.4968,136800000.0
2009-01-29 17:37:00,1.4968,1.49745,1.49675,1.49745,153000000.0
2009-01-29 17:38:00,1.4975,1.4978,1.49745,1.49755,242600000.0
2009-01-29 17:39:00,1.49755,1.4977,1.49745,1.49765,149000000.0
2009-01-29 17:40:00,1.4977,1.49785,1.49765,1.4977,195400000.0
2009-01-29 17:41:00,1.4976,1.49765,1.4974,1.49765,410600000.0
2009-01-29 17:42:00,1.4976,1.49775,1.4975,1.4975,193800000.0
2009-01-29 17:43:00,1.4975,1.49775,1.49715,1.49735,353600000.0
2009-01-29 17:44:00,1.49735,1.49755,1.49725,1.49735,324200000.0
2009-01-29 17:45:00,1.49735,1.49765,1.49735,1.49765,278000000.0
2009-01-29 17:46:00,1.49765,1.49775,1.4976,1.4976,152200000.0
2009-01-29 17:47:00,1.49765,1.49775,1.4975,1.4975,290000000.0
2009-01-29 17:48:00,1.49745,1.4976,1.49715,1.49725,262800000.0
2009-01-29 17:49:00,1.4972,1.49735,1.49695,1.4971,268400000.0
2009-01-29 17:50:00,1.4971,1.4971,1.49645,1.497,236000000.0
2009-01-29 17:51:00,1.49705,1.49705,1.49665,1.4967,298800000.0
2009-01-29 17:52:00,1.49675,1.49675,1.4963,1.49645,183400000.0
2009-01-29 17:53:00,1.49645,1.4965,1.49605,1.49625,274599998.0
2009-01-29 17:54:00,1.49625,1.49675,1.49545,1.49675,380400000.0
2009-01-29 17:55:00,1.49675,1.49695,1.49645,1.49675,233400000.0
2009-01-29 17:56:00,1.49685,1.49695,1.49675,1.49685,122400000.0
2009-01-29 17:57:00,1.49685,1.49695,1.4964,1.4967,205600000.0
2009-01-29 17:58:00,1.49675,1.4976,1.4966,1.4974,321200000.0
2009-01-29 17:59:00,1.49755,1.4978,1.49745,1.49755,406800000.0
2009-01-29 18:00:00,1.4975,1.49775,1.49745,1.49775,204400000.0
2009-01-29 18:01:00,1.49775,1.49775,1.49735,1.49735,183400000.0
2009-01-29 18:02:00,1.49735,1.4977,1.49725,1.49765,225200000.0
2009-01-29 18:03:00,1.49765,1.49855,1.49765,1.49835,355800001.0
2009-01-29 18:04:00,1.49835,1.49835,1.49665,1.49705,470600000.0
2009-01-29 18:05:00,1.49705,1.49745,1.497,1.49735,371400000.0
2009-01-29 18:06:00,1.49735,1.49735,1.4955,1.49595,257400000.0
2009-01-29 18:07:00,1.49595,1.49665,1.4959,1.49635,290000000.0
2009-01-29 18:08:00,1.4964,1.49645,1.49595,1.49645,333600000.0
2009-01-29 18:09:00,1.4964,1.49645,1.4962,1.49625,409000000.0
2009-01-29 18:10:00,1.49625,1.4963,1.4959,1.4963,176200000.0
2009-01-29 18:11:00,1.49635,1.49655,1.49615,1.4964,262200000.0
2009-01-29 18:12:00,1.49645,1.49675,1.49645,1.49665,261000000.0
2009-01-29 18:13:00,1.4966,1.4975,1.49655,1.49735,260000000.0
2009-01-29 18:14:00,1.49735,1.49755,1.4969,1.49745,200600000.0
2009-01-29 18:15:00,1.4975,1.49755,1.49685,1.49695,192200000.0
2009-01-29 18:16:00,1.49695,1.49725,1.4968,1.497,222600000.0
2009-01-29 18:17:00,1.497,1.4971,1.49655,1.49655,154000000.0
2009-01-29 18:18:00,1.49665,1.4969,1.4966,1.49665,152400000.0
2009-01-29 18:19:00,1.49675,1.49745,1.49675,1.49735,243600000.0
2009-01-29 18:20:00,1.49735,1.49745,1.4963,1.49665,166000000.0
2009-01-29 18:21:00,1.4967,1.49675,1.49595,1.4967,257800000.0
2009-01-29 18:22:00,1.49665,1.4972,1.4966,1.4969,215600000.0
2009-01-29 18:23:00,1.49685,1.49845,1.49665,1.4983,350200000.0
2009-01-29 18:24:00,1.49845,1.49875,1.4983,1.4985,320600000.0
2009-01-29 18:25:00,1.4986,1.49875,1.49795,1.49815,245800000.0
2009-01-29 18:26:00,1.4982,1.49825,1.49785,1.49815,214200000.0
2009-01-29 18:27:00,1.4981,1.49835,1.49785,1.49835,173000000.0
2009-01-29 18:28:00,1.49825,1.49825,1.49675,1.4968,209400000.0
2009-01-29 18:29:00,1.497,1.49715,1.49595,1.49605,469200000.0
2009-01-29 18:30:00,1.49615,1.49635,1.49595,1.49605,277000000.0
2009-01-29 18:31:00,1.49605,1.4962,1.4953,1.49555,275400000.0
2009-01-29 18:32:00,1.49555,1.49565,1.49545,1.49555,145600000.0
2009-01-29 18:33:00,1.49545,1.49575,1.49525,1.49525,142800000.0
2009-01-29 18:34:00,1.49525,1.49555,1.49505,1.49535,239000000.0
2009-01-29 18:35:00,1.49535,1.4958,1.49525,1.4957,202000000.0
2009-01-29 18:36:00,1.49565,1.49565,1.4952,1.4956,259600000.0
2009-01-29 18:37:00,1.4956,1.4958,1.49545,1.4957,177800000.0
2009-01-29 18:38:00,1.49575,1.49635,1.49555,1.49615,131800000.0
2009-01-29 18:39:00,1.49615,1.4967,1.49605,1.4966,262600000.0
2009-01-29 18:40:00,1.49675,1.49675,1.496,1.49625,214600000.0
2009-01-29 18:41:00,1.49625,1.4964,1.49605,1.49625,295900000.0
2009-01-29 18:42:00,1.49625,1.49675,1.49605,1.4964,217000000.0
2009-01-29 18:43:00,1.4965,1.49715,1.4964,1.49695,228600000.0
2009-01-29 18:44:00,1.49695,1.49695,1.49625,1.49645,296800000.0
2009-01-29 18:45:00,1.49645,1.49645,1.49595,1.49595,184600000.0
2009-01-29 18:46:00,1.49555,1.49585,1.49515,1.49545,205000000.0
2009-01-29 18:47:00,1.49545,1.4958,1.49525,1.49545,234600000.0
2009-01-29 18:48:00,1.49545,1.49565,1.4947,1.4952,220800000.0
2009-01-29 18:49:00,1.4953,1.4957,1.4952,1.4953,125400000.0
2009-01-29 18:50:00,1.49545,1.4957,1.4954,1.49545,190600000.0
2009-01-29 18:51:00,1.49545,1.49545,1.4944,1.49495,189800000.0
2009-01-29 18:52:00,1.49505,1.49585,1.49475,1.49495,223800000.0
2009-01-29 18:53:00,1.49495,1.49525,1.4949,1.4952,287800000.0
2009-01-29 18:54:00,1.4952,1.4953,1.49495,1.495,213400000.0
2009-01-29 18:55:00,1.495,1.4952,1.4946,1.49485,171400000.0
2009-01-29 18:56:00,1.495,1.49515,1.4948,1.4949,319000000.0
2009-01-29 18:57:00,1.49485,1.495,1.494,1.49425,212400000.0
2009-01-29 18:58:00,1.4943,1.49445,1.49395,1.4942,214000000.0
2009-01-29 18:59:00,1.49415,1.49445,1.49355,1.4941,209600000.0
2009-01-29 19:00:00,1.4942,1.4943,1.4915,1.49215,269700000.0
2009-01-29 19:01:00,1.49215,1.49265,1.49155,1.4916,192000000.0
2009-01-29 19:02:00,1.4916,1.49205,1.49145,1.49175,161000000.0
2009-01-29 19:03:00,1.4918,1.4918,1.49115,1.49175,205800000.0
2009-01-29 19:04:00,1.49175,1.49175,1.49115,1.49165,132600000.0
2009-01-29 19:05:00,1.4918,1.4925,1.49145,1.49245,188000000.0
2009-01-29 19:06:00,1.4924,1.49295,1.49225,1.4924,157400000.0
2009-01-29 19:07:00,1.49225,1.4929,1.49225,1.49255,152600000.0
2009-01-29 19:08:00,1.4927,1.49315,1.4927,1.4931,151200000.0
2009-01-29 19:09:00,1.49315,1.49315,1.49165,1.49165,293200000.0
2009-01-29 19:10:00,1.49165,1.49215,1.4912,1.49215,249400000.0
2009-01-29 19:11:00,1.49215,1.49285,1.49215,1.49265,227800000.0
2009-01-29 19:12:00,1.49265,1.493,1.4923,1.49285,213400000.0
2009-01-29 19:13:00,1.4928,1.49315,1.49245,1.49295,180000000.0
2009-01-29 19:14:00,1.49295,1.49295,1.49255,1.49265,142400000.0
2009-01-29 19:15:00,1.49265,1.493,1.49255,1.49255,204000000.0
2009-01-29 19:16:00,1.4927,1.4929,1.49215,1.49235,168000000.0
2009-01-29 19:17:00,1.4923,1.49295,1.4922,1.4926,144800000.0
2009-01-29 19:18:00,1.4926,1.4933,1.4925,1.493,149400000.0
2009-01-29 19:19:00,1.49315,1.4935,1.493,1.49335,168800000.0
2009-01-29 19:20:00,1.49335,1.49335,1.49245,1.493,221400000.0
2009-01-29 19:21:00,1.4931,1.49325,1.4924,1.4924,242800000.0
2009-01-29 19:22:00,1.49245,1.49245,1.49155,1.492,150000000.0
2009-01-29 19:23:00,1.492,1.49255,1.4918,1.4925,181800000.0
2009-01-29 19:24:00,1.4925,1.4928,1.4923,1.49265,131800000.0
2009-01-29 19:25:00,1.49265,1.49375,1.49265,1.4936,186200000.0
2009-01-29 19:26:00,1.49345,1.4937,1.49315,1.49355,148200000.0
2009-01-29 19:27:00,1.4935,1.49365,1.49325,1.49345,80000000.0
2009-01-29 19:28:00,1.49345,1.4936,1.49305,1.4935,116400000.0
2009-01-29 19:29:00,1.4935,1.4937,1.49345,1.4937,226400000.0
2009-01-29 19:30:00,1.4937,1.494,1.49315,1.49315,224400000.0
2009-01-29 19:31:00,1.49315,1.49315,1.49255,1.49265,118200000.0
2009-01-29 19:32:00,1.49265,1.4939,1.49195,1.4936,272400000.0
2009-01-29 19:33:00,1.49355,1.4937,1.49315,1.49335,127400000.0
2009-01-29 19:34:00,1.4934,1.4936,1.4929,1.4931,140200000.0
2009-01-29 19:35:00,1.49305,1.49335,1.49285,1.4931,206800000.0
2009-01-29 19:36:00,1.4931,1.4935,1.493,1.4934,202600000.0
2009-01-29 19:37:00,1.4934,1.49365,1.4933,1.49345,115000000.0
2009-01-29 19:38:00,1.49345,1.4942,1.49315,1.49315,248800000.0
2009-01-29 19:39:00,1.49315,1.4935,1.493,1.4934,117600000.0
2009-01-29 19:40:00,1.4934,1.49355,1.49315,1.49315,115800000.0
2009-01-29 19:41:00,1.4932,1.49355,1.49315,1.4932,77400000.0
2009-01-29 19:42:00,1.4932,1.49325,1.4932,1.4932,178200000.0
2009-01-29 19:43:00,1.4932,1.4942,1.4932,1.4936,178200000.0
2009-01-29 19:44:00,1.4937,1.49395,1.4932,1.4935,167600000.0
2009-01-29 19:45:00,1.49355,1.49385,1.4935,1.4938,144200000.0
2009-01-29 19:46:00,1.4938,1.494,1.4938,1.494,107600000.0
2009-01-29 19:47:00,1.494,1.49515,1.4939,1.49455,168000000.0
2009-01-29 19:48:00,1.49455,1.49455,1.4939,1.494,202400000.0
2009-01-29 19:49:00,1.494,1.494,1.4935,1.4936,135200000.0
2009-01-29 19:50:00,1.4936,1.49395,1.4935,1.4936,89200000.0
2009-01-29 19:51:00,1.4936,1.4936,1.49355,1.49355,57000000.0
2009-01-29 19:52:00,1.4935,1.4935,1.49315,1.4934,114400000.0
2009-01-29 19:53:00,1.4933,1.49345,1.49315,1.4932,95600000.0
2009-01-29 19:54:00,1.49315,1.4932,1.4927,1.49275,216000000.0
2009-01-29 19:55:00,1.49285,1.4931,1.49265,1.49275,108400000.0
2009-01-29 19:56:00,1.4929,1.493,1.4928,1.4928,114200000.0
2009-01-29 19:57:00,1.4928,1.4929,1.4924,1.4926,229600000.0
2009-01-29 19:58:00,1.4926,1.49285,1.4925,1.4927,195400000.0
2009-01-29 19:59:00,1.49265,1.49275,1.49255,1.49275,102600000.0
2009-01-29 20:00:00,1.4928,1.4928,1.49205,1.49205,97200000.0
2009-01-29 20:01:00,1.4922,1.4922,1.4915,1.4918,240200000.0
2009-01-29 20:02:00,1.49175,1.4922,1.4915,1.49165,164600000.0
2009-01-29 20:03:00,1.49165,1.49185,1.49145,1.49165,205200000.0
2009-01-29 20:04:00,1.4916,1.4923,1.49155,1.4919,207200000.0
2009-01-29 20:05:00,1.49155,1.49225,1.49155,1.4922,178200000.0
2009-01-29 20:06:00,1.4922,1.49235,1.49215,1.4922,113000000.0
2009-01-29 20:07:00,1.49225,1.49225,1.4922,1.4922,113800000.0
2009-01-29 20:08:00,1.49225,1.49235,1.4921,1.49225,95400000.0
2009-01-29 20:09:00,1.49225,1.4923,1.4922,1.4923,47400000.0
2009-01-29 20:10:00,1.49235,1.4925,1.4923,1.4923,28200000.0
2009-01-29 20:11:00,1.49235,1.49235,1.49235,1.49235,27000000.0
2009-01-29 20:12:00,1.4923,1.4923,1.49185,1.49205,80400000.0
2009-01-29 20:13:00,1.492,1.49235,1.49195,1.49235,79600000.0
2009-01-29 20:14:00,1.4924,1.4927,1.4923,1.49255,178400000.0
2009-01-29 20:15:00,1.4926,1.49275,1.49245,1.4927,56000000.0
2009-01-29 20:16:00,1.49265,1.4929,1.49255,1.4926,100800000.0
2009-01-29 20:17:00,1.4926,1.4926,1.492,1.4923,118600000.0
2009-01-29 20:18:00,1.4923,1.4925,1.4922,1.49245,86200000.0
2009-01-29 20:19:00,1.49245,1.4925,1.49245,1.4925,26800000.0
2009-01-29 20:20:00,1.4925,1.4925,1.49245,1.49245,69600000.0
2009-01-29 20:21:00,1.4925,1.49275,1.49245,1.4927,162200000.0
2009-01-29 20:22:00,1.49285,1.493,1.4924,1.4928,83600000.0
2009-01-29 20:23:00,1.4928,1.49285,1.49245,1.49245,113800000.0
2009-01-29 20:24:00,1.49245,1.49245,1.49245,1.49245,20200000.0
2009-01-29 20:25:00,1.49245,1.49245,1.49245,1.49245,40800000.0
2009-01-29 20:26:00,1.49245,1.4926,1.49245,1.4925,38400000.0
2009-01-29 20:27:00,1.4925,1.4927,1.49245,1.4926,43200000.0
2009-01-29 20:28:00,1.49265,1.49295,1.49265,1.49295,26400000.0
2009-01-29 20:29:00,1.49295,1.49295,1.4923,1.49245,106600000.0
2009-01-29 20:30:00,1.49245,1.4927,1.49245,1.49255,53800000.0
2009-01-29 20:31:00,1.49255,1.49255,1.49245,1.49245,111400000.0
2009-01-29 20:32:00,1.49245,1.4926,1.49245,1.4925,36000000.0
2009-01-29 20:33:00,1.49255,1.4927,1.4925,1.4926,46200000.0
2009-01-29 20:34:00,1.49275,1.49275,1.49255,1.49255,119600000.0
2009-01-29 20:35:00,1.49255,1.4927,1.49255,1.4927,26400000.0
2009-01-29 20:36:00,1.49275,1.49295,1.49275,1.49275,53200000.0
2009-01-29 20:37:00,1.49275,1.49285,1.4924,1.49285,140800000.0
2009-01-29 20:38:00,1.49285,1.493,1.4925,1.49255,110600000.0
2009-01-29 20:39:00,1.4925,1.49255,1.49245,1.4925,110200000.0
2009-01-29 20:40:00,1.49245,1.49265,1.49245,1.49255,165200000.0
2009-01-29 20:41:00,1.4925,1.49285,1.49245,1.49285,181800000.0
2009-01-29 20:42:00,1.49285,1.49305,1.4925,1.4925,72800000.0
2009-01-29 20:43:00,1.4925,1.4925,1.49245,1.4925,137800000.0
2009-01-29 20:44:00,1.4925,1.49305,1.49235,1.49305,106600000.0
2009-01-29 20:45:00,1.49305,1.49305,1.4924,1.4925,185000000.0
2009-01-29 20:46:00,1.49245,1.4927,1.4918,1.492,213600000.0
2009-01-29 20:47:00,1.492,1.49225,1.49145,1.49175,136000000.0
2009-01-29 20:48:00,1.49175,1.492,1.49165,1.49175,80200000.0
2009-01-29 20:49:00,1.49175,1.49195,1.49165,1.4917,171600000.0
2009-01-29 20:50:00,1.4917,1.49195,1.4914,1.49145,108600000.0
2009-01-29 20:51:00,1.49145,1.4915,1.491,1.49115,226200000.0
2009-01-29 20:52:00,1.49115,1.49115,1.49095,1.491,79600000.0
2009-01-29 20:53:00,1.491,1.49105,1.49075,1.49095,101600000.0
2009-01-29 20:54:00,1.49095,1.49135,1.49095,1.4913,94400000.0
2009-01-29 20:55:00,1.4913,1.49145,1.49095,1.4911,137000000.0
2009-01-29 20:56:00,1.49115,1.49135,1.49095,1.49095,115400000.0
2009-01-29 20:57:00,1.49115,1.4914,1.49085,1.49085,150200000.0
2009-01-29 20:58:00,1.49085,1.49105,1.4892,1.4892,263200000.0
2009-01-29 20:59:00,1.48925,1.49085,1.4892,1.49085,269800000.0
2009-01-29 21:00:00,1.49085,1.49105,1.49065,1.49085,100000000.0
2009-01-29 21:01:00,1.49085,1.49105,1.4903,1.4907,186400000.0
2009-01-29 21:02:00,1.4907,1.49155,1.4906,1.49155,140400000.0
2009-01-29 21:03:00,1.49155,1.4916,1.49115,1.4914,213200000.0
2009-01-29 21:04:00,1.4914,1.49215,1.4914,1.492,90400000.0
2009-01-29 21:05:00,1.49205,1.4922,1.4915,1.4919,198800000.0
2009-01-29 21:06:00,1.4919,1.4923,1.49175,1.492,124200000.0
2009-01-29 21:07:00,1.492,1.49215,1.4916,1.49175,181600000.0
2009-01-29 21:08:00,1.4918,1.4919,1.4913,1.49135,161800000.0
2009-01-29 21:09:00,1.49135,1.49205,1.4912,1.49185,145200000.0
2009-01-29 21:10:00,1.492,1.49225,1.49185,1.49185,116600000.0
2009-01-29 21:11:00,1.492,1.49205,1.49185,1.49205,18600000.0
2009-01-29 21:12:00,1.492,1.4921,1.4919,1.49205,36400000.0
2009-01-29 21:13:00,1.49205,1.4921,1.4915,1.49195,96400000.0
2009-01-29 21:14:00,1.492,1.49205,1.4915,1.49175,97800000.0
2009-01-29 21:15:00,1.4918,1.49195,1.4917,1.49175,108400000.0
2009-01-29 21:16:00,1.4918,1.492,1.4918,1.4919,34000000.0
2009-01-29 21:17:00,1.49195,1.49205,1.4917,1.49185,137000000.0
2009-01-29 21:18:00,1.49185,1.49205,1.49175,1.49195,203800000.0
2009-01-29 21:19:00,1.49195,1.49205,1.49185,1.49185,90000000.0
2009-01-29 21:20:00,1.49185,1.49195,1.4916,1.4919,170200000.0
2009-01-29 21:21:00,1.4919,1.49215,1.4916,1.49205,125200000.0
2009-01-29 21:22:00,1.49205,1.49225,1.49165,1.4922,220000000.0
2009-01-29 21:23:00,1.4921,1.4923,1.49165,1.4922,142000000.0
2009-01-29 21:24:00,1.49235,1.49245,1.49175,1.49225,136200000.0
2009-01-29 21:25:00,1.49225,1.4925,1.49215,1.49225,126600000.0
2009-01-29 21:26:00,1.49225,1.49245,1.4921,1.49235,74000000.0
2009-01-29 21:27:00,1.49235,1.49245,1.49215,1.4924,96200000.0
2009-01-29 21:28:00,1.4924,1.4927,1.49225,1.4925,61400000.0
2009-01-29 21:29:00,1.4926,1.49285,1.49235,1.4926,59400000.0
2009-01-29 21:30:00,1.4926,1.4926,1.49235,1.49235,91600000.0
2009-01-29 21:31:00,1.4924,1.49285,1.49235,1.4927,61200000.0
2009-01-29 21:32:00,1.4928,1.4928,1.4925,1.49255,40400000.0
2009-01-29 21:33:00,1.49255,1.49255,1.49195,1.49215,55200000.0
2009-01-29 21:34:00,1.49215,1.4925,1.49215,1.4925,42600000.0
2009-01-29 21:35:00,1.49245,1.4925,1.4924,1.4925,106800000.0
2009-01-29 21:36:00,1.4925,1.4928,1.49245,1.4926,103000000.0
2009-01-29 21:37:00,1.49265,1.4935,1.49245,1.4935,184700000.0
2009-01-29 21:38:00,1.4936,1.49375,1.49345,1.4936,103800000.0
2009-01-29 21:39:00,1.49365,1.4937,1.4936,1.4937,40600000.0
2009-01-29 21:40:00,1.4937,1.49385,1.49355,1.4936,139600000.0
2009-01-29 21:41:00,1.4936,1.49405,1.4936,1.494,132000000.0
2009-01-29 21:42:00,1.494,1.4942,1.4938,1.494,113200000.0
2009-01-29 21:43:00,1.494,1.4944,1.49395,1.4941,127600000.0
2009-01-29 21:44:00,1.4941,1.4941,1.49385,1.49405,80800000.0
2009-01-29 21:45:00,1.4942,1.4942,1.4935,1.49355,227000000.0
2009-01-29 21:46:00,1.4935,1.4938,1.49335,1.49365,78600000.0
2009-01-29 21:47:00,1.4937,1.49385,1.49315,1.49315,192400000.0
2009-01-29 21:48:00,1.4932,1.4932,1.49315,1.49315,118400000.0
2009-01-29 21:49:00,1.49315,1.4934,1.49315,1.49315,114400000.0
2009-01-29 21:50:00,1.4931,1.4931,1.49295,1.49295,85200000.0
2009-01-29 21:51:00,1.49295,1.493,1.49255,1.4926,154200000.0
2009-01-29 21:52:00,1.4926,1.4926,1.49255,1.4926,42600000.0
2009-01-29 21:53:00,1.4926,1.4926,1.492,1.492,162800000.0
2009-01-29 21:54:00,1.492,1.49235,1.49195,1.4922,111200000.0
2009-01-29 21:55:00,1.4923,1.49275,1.49215,1.4927,133600000.0
2009-01-29 21:56:00,1.49265,1.49265,1.4926,1.49265,39600000.0
2009-01-29 21:57:00,1.4926,1.4926,1.49215,1.49235,138400000.0
2009-01-29 21:58:00,1.49235,1.4927,1.4923,1.4926,81800000.0
2009-01-29 21:59:00,1.49265,1.4932,1.49265,1.49295,142000000.0
2009-01-29 22:00:00,1.49295,1.4933,1.4929,1.4931,122600000.0
2009-01-29 22:01:00,1.4931,1.49355,1.4931,1.49355,191200000.0
2009-01-29 22:02:00,1.49355,1.49355,1.49265,1.4927,199200000.0
2009-01-29 22:03:00,1.4928,1.49295,1.49245,1.4926,46200000.0
2009-01-29 22:04:00,1.4926,1.4934,1.4925,1.493,68800000.0
2009-01-29 22:05:00,1.49295,1.49305,1.49235,1.49245,79800000.0
2009-01-29 22:06:00,1.49245,1.49245,1.4922,1.4922,73000000.0
2009-01-29 22:07:00,1.49235,1.49265,1.49205,1.49245,140000000.0
2009-01-29 22:08:00,1.4925,1.49295,1.4925,1.49255,167600000.0
2009-01-29 22:09:00,1.4925,1.49255,1.49215,1.4922,58200000.0
2009-01-29 22:10:00,1.4922,1.4923,1.4922,1.4923,23200000.0
2009-01-29 22:11:00,1.4923,1.4923,1.49225,1.4923,38800000.0
2009-01-29 22:12:00,1.4923,1.4923,1.49215,1.49215,126200000.0
2009-01-29 22:13:00,1.49215,1.49215,1.49215,1.49215,12400000.0
2009-01-29 22:14:00,1.49215,1.49245,1.49215,1.49245,154800000.0
2009-01-29 22:15:00,1.49245,1.49285,1.49235,1.4926,166400000.0
2009-01-29 22:16:00,1.49255,1.4926,1.49245,1.4926,44600000.0
2009-01-29 22:17:00,1.4925,1.4926,1.49245,1.49245,31600000.0
2009-01-29 22:18:00,1.4925,1.4932,1.4925,1.4932,28600000.0
2009-01-29 22:19:00,1.4932,1.49335,1.49295,1.49295,49800000.0
2009-01-29 22:20:00,1.493,1.493,1.49255,1.4928,41400000.0
2009-01-29 22:21:00,1.49285,1.49285,1.4927,1.4927,23000000.0
2009-01-29 22:22:00,1.49275,1.49275,1.4924,1.4924,31200000.0
2009-01-29 22:23:00,1.49245,1.49275,1.49235,1.49275,60800000.0
2009-01-29 22:24:00,1.49275,1.4934,1.49255,1.49335,66800000.0
2009-01-29 22:25:00,1.4933,1.4933,1.49265,1.4928,113200000.0
2009-01-29 22:26:00,1.4929,1.4936,1.49265,1.49345,94800000.0
2009-01-29 22:27:00,1.4933,1.4937,1.4931,1.4932,56400000.0
2009-01-29 22:28:00,1.49315,1.4937,1.49315,1.4935,25600000.0
2009-01-29 22:29:00,1.49355,1.494,1.4935,1.4938,31400000.0
2009-01-29 22:30:00,1.4939,1.49395,1.4932,1.4938,95200000.0
2009-01-29 22:31:00,1.49365,1.49425,1.4936,1.4936,110600000.0
2009-01-29 22:32:00,1.4936,1.49385,1.49355,1.4938,79800000.0
2009-01-29 22:33:00,1.49375,1.4938,1.49345,1.49365,64400000.0
2009-01-29 22:34:00,1.4937,1.4938,1.49325,1.49365,89200000.0
2009-01-29 22:35:00,1.49365,1.49425,1.49345,1.49425,60200000.0
2009-01-29 22:36:00,1.49425,1.49475,1.49405,1.4946,141000000.0
2009-01-29 22:37:00,1.49455,1.49475,1.4944,1.4945,61600000.0
2009-01-29 22:38:00,1.4945,1.4945,1.4938,1.49405,53800000.0
2009-01-29 22:39:00,1.49405,1.49415,1.4938,1.49395,86200000.0
2009-01-29 22:40:00,1.49395,1.49445,1.4939,1.4943,122600000.0
2009-01-29 22:41:00,1.4943,1.4943,1.49405,1.4942,20400000.0
2009-01-29 22:42:00,1.4942,1.4945,1.4942,1.49425,67600000.0
2009-01-29 22:43:00,1.49425,1.49435,1.49425,1.49425,35400000.0
2009-01-29 22:44:00,1.49425,1.49445,1.49425,1.4943,46400000.0
2009-01-29 22:45:00,1.4944,1.4945,1.49435,1.4944,47400000.0
2009-01-29 22:46:00,1.4944,1.4946,1.494,1.49435,64200000.0
2009-01-29 22:47:00,1.49425,1.4945,1.49395,1.49435,46400000.0
2009-01-29 22:48:00,1.4944,1.49455,1.4938,1.49415,88800000.0
2009-01-29 22:49:00,1.49425,1.4943,1.49375,1.4938,70600000.0
2009-01-29 22:50:00,1.4938,1.4939,1.4937,1.4937,103800000.0
2009-01-29 22:51:00,1.4937,1.49385,1.49365,1.49385,90400000.0
2009-01-29 22:52:00,1.49385,1.49395,1.49365,1.49365,100400000.0
2009-01-29 22:53:00,1.4937,1.4937,1.4935,1.4935,38000000.0
2009-01-29 22:54:00,1.4936,1.49365,1.49345,1.49345,33800000.0
2009-01-29 22:55:00,1.49345,1.49345,1.49345,1.49345,52200000.0
2009-01-29 22:56:00,1.49345,1.4936,1.49345,1.4936,114600000.0
2009-01-29 22:57:00,1.4936,1.4936,1.4936,1.4936,36600000.0
2009-01-29 22:58:00,1.49365,1.4938,1.49365,1.4938,27600000.0
2009-01-29 22:59:00,1.49385,1.4941,1.49385,1.4941,47000000.0
2009-01-29 23:00:00,1.4941,1.4948,1.494,1.49425,137400000.0
2009-01-29 23:01:00,1.49425,1.49445,1.4942,1.49435,46200000.0
2009-01-29 23:02:00,1.49445,1.49455,1.49445,1.49455,14400000.0
2009-01-29 23:03:00,1.49445,1.4945,1.4939,1.4939,51400000.0
2009-01-29 23:04:00,1.4939,1.4941,1.49375,1.4938,36600000.0
2009-01-29 23:05:00,1.49375,1.49395,1.49345,1.4939,73400000.0
2009-01-29 23:06:00,1.49385,1.49405,1.4938,1.494,37800000.0
2009-01-29 23:07:00,1.494,1.4943,1.4938,1.4939,98200000.0
2009-01-29 23:08:00,1.49385,1.49395,1.49375,1.49395,18000000.0
2009-01-29 23:09:00,1.49395,1.49395,1.49375,1.4939,14000000.0
2009-01-29 23:10:00,1.49395,1.49405,1.4938,1.4938,7000000.0
2009-01-29 23:11:00,1.4937,1.4937,1.4937,1.4937,2600000.0
2009-01-29 23:12:00,1.4937,1.494,1.4937,1.494,14200000.0
2009-01-29 23:13:00,1.494,1.494,1.49375,1.49375,19000000.0
2009-01-29 23:14:00,1.4937,1.4938,1.4937,1.4938,27200000.0
2009-01-29 23:15:00,1.4938,1.4938,1.4937,1.4937,12400000.0
2009-01-29 23:16:00,1.4937,1.4937,1.4937,1.4937,11600000.0
2009-01-29 23:17:00,1.49375,1.494,1.49375,1.494,33400000.0
2009-01-29 23:18:00,1.49385,1.4939,1.4938,1.49385,16200000.0
2009-01-29 23:19:00,1.49385,1.4939,1.49375,1.49375,33400000.0
2009-01-29 23:20:00,1.49375,1.49375,1.49375,1.49375,2600000.0
2009-01-29 23:21:00,1.49365,1.49365,1.49365,1.49365,4000000.0
2009-01-29 23:22:00,1.49365,1.49375,1.49365,1.49365,41600000.0
2009-01-29 23:23:00,1.49365,1.4937,1.49365,1.4937,17200000.0
2009-01-29 23:24:00,1.4937,1.4938,1.4937,1.49375,5400000.0
2009-01-29 23:25:00,1.49385,1.4941,1.49385,1.4941,8000000.0
2009-01-29 23:26:00,1.49385,1.49415,1.49375,1.49385,41400000.0
2009-01-29 23:27:00,1.49385,1.49405,1.49365,1.49365,178200000.0
2009-01-29 23:28:00,1.49365,1.4939,1.49365,1.4937,49000000.0
2009-01-29 23:29:00,1.4937,1.4937,1.4937,1.4937,15600000.0
2009-01-29 23:30:00,1.4937,1.4937,1.4937,1.4937,13000000.0
2009-01-29 23:31:00,1.4937,1.4937,1.4937,1.4937,10400000.0
2009-01-29 23:32:00,1.4937,1.4937,1.4937,1.4937,25200000.0
2009-01-29 23:33:00,1.4937,1.4937,1.49355,1.49355,24400000.0
2009-01-29 23:34:00,1.4936,1.49395,1.4936,1.4937,48600000.0
2009-01-29 23:35:00,1.4937,1.4938,1.4937,1.4938,21200000.0
2009-01-29 23:36:00,1.4938,1.4938,1.4937,1.4937,64400000.0
2009-01-29 23:37:00,1.4937,1.4937,1.4937,1.4937,11600000.0
2009-01-29 23:38:00,1.4937,1.49375,1.4937,1.49375,77400000.0
2009-01-29 23:39:00,1.49385,1.494,1.4937,1.494,90600000.0
2009-01-29 23:40:00,1.49385,1.49405,1.4938,1.49385,142800000.0
2009-01-29 23:41:00,1.49385,1.4939,1.4937,1.4937,30000000.0
2009-01-29 23:42:00,1.4937,1.4937,1.49365,1.4937,29800000.0
2009-01-29 23:43:00,1.49365,1.49375,1.49365,1.49375,61400000.0
2009-01-29 23:44:00,1.49375,1.494,1.4937,1.4938,19000000.0
2009-01-29 23:45:00,1.4938,1.4938,1.49355,1.49375,43800000.0
2009-01-29 23:46:00,1.49375,1.49435,1.4937,1.4938,28000000.0
2009-01-29 23:47:00,1.49375,1.49395,1.49375,1.4939,33200000.0
2009-01-29 23:48:00,1.4939,1.4939,1.4938,1.4938,2400000.0
2009-01-29 23:49:00,1.49385,1.4939,1.49375,1.49375,37800000.0
2009-01-29 23:50:00,1.49375,1.4938,1.49335,1.49365,66400000.0
2009-01-29 23:51:00,1.4937,1.4937,1.4935,1.49355,27400000.0
2009-01-29 23:52:00,1.4936,1.4936,1.49355,1.49355,2000000.0
2009-01-29 23:53:00,1.49345,1.49345,1.49345,1.49345,4000000.0
2009-01-29 23:54:00,1.4935,1.4936,1.4935,1.49355,5000000.0
2009-01-29 23:55:00,1.4935,1.4936,1.4935,1.4936,5000000.0
2009-01-29 23:56:00,1.49355,1.4936,1.4935,1.4936,7000000.0
2009-01-29 23:57:00,1.49365,1.49365,1.4935,1.49355,8000000.0
2009-01-29 23:58:00,1.4936,1.49365,1.49345,1.49355,9000000.0
2009-01-29 23:59:00,1.4936,1.4937,1.4935,1.4935,30000000.0
2009-01-30 00:00:00,1.4935,1.49365,1.49345,1.49345,6000000.0
2009-01-30 00:01:00,1.4935,1.49445,1.4935,1.49385,24000000.0
2009-01-30 00:02:00,1.4941,1.4943,1.4934,1.49395,28600000.0
2009-01-30 00:03:00,1.49395,1.49395,1.4933,1.4938,42600000.0
2009-01-30 00:04:00,1.49385,1.49395,1.4934,1.49365,21000000.0
2009-01-30 00:05:00,1.49375,1.4938,1.49365,1.4938,11000000.0
2009-01-30 00:06:00,1.49375,1.49375,1.4937,1.49375,3000000.0
2009-01-30 00:07:00,1.4938,1.49385,1.4937,1.4937,9000000.0
2009-01-30 00:08:00,1.49375,1.4938,1.4934,1.49365,39200000.0
2009-01-30 00:09:00,1.4936,1.4938,1.49345,1.4935,75800000.0
2009-01-30 00:10:00,1.4934,1.4938,1.4934,1.4938,27600000.0
2009-01-30 00:11:00,1.4938,1.4938,1.4938,1.4938,2200000.0
2009-01-30 00:12:00,1.4938,1.4938,1.4938,1.4938,2200000.0
2009-01-30 00:13:00,1.4938,1.49395,1.49365,1.49365,17200000.0
2009-01-30 00:14:00,1.49375,1.49375,1.4935,1.4936,32800000.0
2009-01-30 00:15:00,1.4936,1.4937,1.49355,1.4937,14400000.0
2009-01-30 00:16:00,1.4938,1.4938,1.49375,1.4938,36000000.0
2009-01-30 00:17:00,1.4938,1.4938,1.4938,1.4938,2200000.0
2009-01-30 00:18:00,1.4938,1.4938,1.4938,1.4938,2200000.0
2009-01-30 00:19:00,1.4938,1.4939,1.4938,1.4939,60600000.0
2009-01-30 00:20:00,1.4939,1.4939,1.49385,1.49385,2000000.0
2009-01-30 00:21:00,1.4938,1.4938,1.4938,1.4938,4000000.0
2009-01-30 00:22:00,1.4938,1.4938,1.4938,1.4938,22400000.0
2009-01-30 00:23:00,1.4939,1.49425,1.4939,1.49415,24400000.0
2009-01-30 00:24:00,1.49415,1.49415,1.4941,1.49415,7000000.0
2009-01-30 00:25:00,1.49415,1.49415,1.49415,1.49415,1000000.0
2009-01-30 00:26:00,1.49415,1.49415,1.494,1.4941,11800000.0
2009-01-30 00:27:00,1.494,1.4945,1.494,1.4945,15600000.0
2009-01-30 00:28:00,1.4947,1.4948,1.4942,1.4942,73000000.0
2009-01-30 00:29:00,1.4942,1.4942,1.49395,1.49405,6000000.0
2009-01-30 00:30:00,1.4937,1.4941,1.4937,1.49405,14600000.0
2009-01-30 00:31:00,1.4937,1.4937,1.4937,1.4937,1400000.0
2009-01-30 00:32:00,1.4938,1.49395,1.4938,1.4938,18600000.0
2009-01-30 00:33:00,1.4938,1.4941,1.4938,1.494,18600000.0
2009-01-30 00:34:00,1.494,1.49415,1.49395,1.49415,14000000.0
2009-01-30 00:35:00,1.494,1.49415,1.49395,1.49395,5000000.0
2009-01-30 00:36:00,1.49405,1.49405,1.49405,1.49405,1000000.0
2009-01-30 00:37:00,1.4937,1.494,1.4937,1.4939,33400000.0
2009-01-30 00:38:00,1.49395,1.49395,1.49395,1.49395,1000000.0
2009-01-30 00:39:00,1.4938,1.4939,1.4937,1.49375,51600000.0
2009-01-30 00:40:00,1.4938,1.49395,1.49305,1.4933,61800000.0
2009-01-30 00:41:00,1.4933,1.4935,1.4933,1.4935,50600000.0
2009-01-30 00:42:00,1.4934,1.49345,1.49325,1.49345,37600000.0
2009-01-30 00:43:00,1.4932,1.4932,1.49256,1.49256,90800000.0
2009-01-30 00:44:00,1.49345,1.4935,1.49345,1.4935,76600000.0
2009-01-30 00:45:00,1.4935,1.49365,1.4935,1.4936,40200000.0
2009-01-30 00:46:00,1.49365,1.49365,1.49345,1.4936,60400000.0
2009-01-30 00:47:00,1.49365,1.4939,1.49365,1.4937,25800000.0
2009-01-30 00:48:00,1.49375,1.49385,1.49375,1.49375,9600000.0
2009-01-30 00:49:00,1.4938,1.4938,1.4938,1.4938,1000000.0
2009-01-30 00:50:00,1.4934,1.49395,1.4934,1.49395,9400000.0
2009-01-30 00:51:00,1.4939,1.4943,1.4939,1.49425,6000000.0
2009-01-30 00:52:00,1.4943,1.4943,1.4942,1.49425,13000000.0
2009-01-30 00:53:00,1.4942,1.4942,1.494,1.494,5000000.0
2009-01-30 00:54:00,1.49395,1.4941,1.49355,1.4936,13200000.0
2009-01-30 00:55:00,1.4936,1.49385,1.4935,1.49385,16200000.0
2009-01-30 00:56:00,1.49395,1.494,1.49395,1.494,8800000.0
2009-01-30 00:57:00,1.494,1.494,1.4939,1.49395,72800000.0
2009-01-30 00:58:00,1.4939,1.4939,1.4939,1.4939,32800000.0
2009-01-30 00:59:00,1.49395,1.494,1.4939,1.4939,48600000.0
2009-01-30 01:00:00,1.494,1.494,1.49235,1.49285,88300000.0
2009-01-30 01:01:00,1.49285,1.4931,1.49285,1.49305,27600000.0
2009-01-30 01:02:00,1.4931,1.49355,1.4931,1.4935,28800000.0
2009-01-30 01:03:00,1.4935,1.4935,1.4935,1.4935,51600000.0
2009-01-30 01:04:00,1.4935,1.49355,1.4935,1.49355,43800000.0
2009-01-30 01:05:00,1.49355,1.49375,1.49355,1.4937,34600000.0
2009-01-30 01:06:00,1.4937,1.4937,1.4937,1.4937,7800000.0
2009-01-30 01:07:00,1.4937,1.4937,1.49355,1.4937,70200000.0
2009-01-30 01:08:00,1.49365,1.4937,1.49365,1.4937,13000000.0
2009-01-30 01:09:00,1.49321,1.49321,1.49276,1.49303,15000000.0
2009-01-30 01:10:00,1.49365,1.49365,1.49355,1.4936,36400000.0
2009-01-30 01:11:00,1.4935,1.4935,1.493,1.49345,57000000.0
2009-01-30 01:12:00,1.49345,1.49345,1.4928,1.4932,88600000.0
2009-01-30 01:13:00,1.49315,1.4932,1.49305,1.49305,70000000.0
2009-01-30 01:14:00,1.4931,1.49315,1.4928,1.4929,64200000.0
2009-01-30 01:15:00,1.4929,1.4929,1.4929,1.4929,23400000.0
2009-01-30 01:16:00,1.4929,1.49295,1.49285,1.49295,31200000.0
2009-01-30 01:17:00,1.49295,1.49295,1.49255,1.4927,74400000.0
2009-01-30 01:18:00,1.4927,1.4928,1.4919,1.49195,188400000.0
2009-01-30 01:19:00,1.49205,1.4923,1.49205,1.4922,50600000.0
2009-01-30 01:20:00,1.49215,1.4925,1.49215,1.4925,77600000.0
2009-01-30 01:21:00,1.4925,1.49265,1.4925,1.4926,22000000.0
2009-01-30 01:22:00,1.4926,1.4926,1.4924,1.49245,19600000.0
2009-01-30 01:23:00,1.4924,1.4928,1.4924,1.4928,36200000.0
2009-01-30 01:24:00,1.49285,1.4931,1.49275,1.4931,43600000.0
2009-01-30 01:25:00,1.4931,1.4935,1.4929,1.4933,116000000.0
2009-01-30 01:26:00,1.4933,1.49345,1.4933,1.49345,60400000.0
2009-01-30 01:27:00,1.4934,1.4936,1.4933,1.4934,38000000.0
2009-01-30 01:28:00,1.4935,1.4935,1.4934,1.4935,9000000.0
2009-01-30 01:29:00,1.4935,1.4935,1.4933,1.4933,34600000.0
2009-01-30 01:30:00,1.4933,1.49345,1.4933,1.4933,41200000.0
2009-01-30 01:31:00,1.4933,1.4933,1.4933,1.4933,79000000.0
2009-01-30 01:32:00,1.4933,1.4933,1.4933,1.4933,48000000.0
2009-01-30 01:33:00,1.4933,1.4933,1.4933,1.4933,12000000.0
2009-01-30 01:34:00,1.4933,1.4933,1.49295,1.493,136400000.0
2009-01-30 01:35:00,1.493,1.4931,1.493,1.493,20200000.0
2009-01-30 01:36:00,1.493,1.4932,1.493,1.4932,75800000.0
2009-01-30 01:37:00,1.49315,1.49315,1.493,1.4931,23200000.0
2009-01-30 01:38:00,1.49305,1.49305,1.493,1.49305,8000000.0
2009-01-30 01:39:00,1.493,1.49305,1.493,1.493,21600000.0
2009-01-30 01:40:00,1.493,1.493,1.493,1.493,21200000.0
2009-01-30 01:41:00,1.493,1.493,1.493,1.493,4000000.0
2009-01-30 01:42:00,1.493,1.493,1.4929,1.493,46600000.0
2009-01-30 01:43:00,1.493,1.49315,1.493,1.49315,23800000.0
2009-01-30 01:44:00,1.49315,1.4936,1.493,1.4935,26400000.0
2009-01-30 01:45:00,1.4935,1.4935,1.493,1.49335,19000000.0
2009-01-30 01:46:00,1.4933,1.49335,1.4933,1.4933,3000000.0
2009-01-30 01:47:00,1.49325,1.4933,1.493,1.493,24200000.0
2009-01-30 01:48:00,1.493,1.4935,1.493,1.4935,42000000.0
2009-01-30 01:49:00,1.4935,1.4935,1.49325,1.4933,7000000.0
2009-01-30 01:50:00,1.49335,1.49345,1.4933,1.4933,22400000.0
2009-01-30 01:51:00,1.49335,1.4934,1.4929,1.49295,88200000.0
2009-01-30 01:52:00,1.49295,1.49295,1.4929,1.4929,15200000.0
2009-01-30 01:53:00,1.4929,1.4932,1.4927,1.4932,31400000.0
2009-01-30 01:54:00,1.49315,1.49315,1.49315,1.49315,1000000.0
2009-01-30 01:55:00,1.49275,1.4929,1.49275,1.4929,6000000.0
2009-01-30 01:56:00,1.4929,1.49295,1.49235,1.49255,135200000.0
2009-01-30 01:57:00,1.4925,1.4928,1.49245,1.4927,57600000.0
2009-01-30 01:58:00,1.4926,1.49285,1.4926,1.49285,23400000.0
2009-01-30 01:59:00,1.4929,1.4932,1.4928,1.4932,26600000.0
2009-01-30 02:00:00,1.4932,1.4934,1.4932,1.4934,58400000.0
2009-01-30 02:01:00,1.4933,1.49355,1.4933,1.4935,44000000.0
2009-01-30 02:02:00,1.4935,1.49355,1.4932,1.4933,38200000.0
2009-01-30 02:03:00,1.4933,1.4933,1.49245,1.49245,5600000.0
2009-01-30 02:04:00,1.4926,1.4928,1.4926,1.49275,56600000.0
2009-01-30 02:05:00,1.4928,1.4929,1.4927,1.4929,26800000.0
2009-01-30 02:06:00,1.4929,1.4929,1.4929,1.4929,5000000.0
2009-01-30 02:07:00,1.4929,1.493,1.4928,1.4928,30800000.0
2009-01-30 02:08:00,1.4928,1.49325,1.4927,1.49315,149000000.0
2009-01-30 02:09:00,1.4931,1.4932,1.49305,1.49305,23800000.0
2009-01-30 02:10:00,1.49315,1.4933,1.493,1.4931,31000000.0
2009-01-30 02:11:00,1.493,1.4931,1.493,1.4931,15000000.0
2009-01-30 02:12:00,1.493,1.493,1.493,1.493,44000000.0
2009-01-30 02:13:00,1.493,1.493,1.4925,1.4925,107200000.0
2009-01-30 02:14:00,1.4925,1.49255,1.4925,1.4925,38600000.0
2009-01-30 02:15:00,1.4925,1.4925,1.49235,1.49235,54000000.0
2009-01-30 02:16:00,1.49235,1.49235,1.4916,1.49195,103400000.0
2009-01-30 02:17:00,1.492,1.4921,1.49195,1.492,29800000.0
2009-01-30 02:18:00,1.4921,1.4921,1.4914,1.4915,48000000.0
2009-01-30 02:19:00,1.4915,1.4915,1.491,1.491,121800000.0
2009-01-30 02:20:00,1.491,1.49125,1.491,1.4912,196600000.0
2009-01-30 02:21:00,1.4912,1.4912,1.491,1.491,44600000.0
2009-01-30 02:22:00,1.491,1.4912,1.491,1.4912,91000000.0
2009-01-30 02:23:00,1.49125,1.4913,1.49095,1.49095,105800000.0
2009-01-30 02:24:00,1.4909,1.491,1.48995,1.4904,106000000.0
2009-01-30 02:25:00,1.4905,1.4905,1.4904,1.4904,42800000.0
2009-01-30 02:26:00,1.4905,1.49095,1.49035,1.49055,182600000.0
2009-01-30 02:27:00,1.4906,1.4908,1.49035,1.4904,109000000.0
2009-01-30 02:28:00,1.49035,1.4917,1.4903,1.49135,186200000.0
2009-01-30 02:29:00,1.49145,1.4916,1.49055,1.491,210800000.0
2009-01-30 02:30:00,1.491,1.4914,1.4905,1.49125,209800000.0
2009-01-30 02:31:00,1.4911,1.49135,1.4903,1.4905,206000000.0
2009-01-30 02:32:00,1.4905,1.49065,1.48995,1.49005,272400000.0
2009-01-30 02:33:00,1.4902,1.49085,1.49005,1.4908,216000000.0
2009-01-30 02:34:00,1.49085,1.49105,1.4906,1.49085,129800000.0
2009-01-30 02:35:00,1.49085,1.4911,1.49085,1.491,112400000.0
2009-01-30 02:36:00,1.491,1.491,1.49005,1.4905,121400000.0
2009-01-30 02:37:00,1.4905,1.49085,1.49045,1.4907,85000000.0
2009-01-30 02:38:00,1.4907,1.49105,1.4907,1.4908,64200000.0
2009-01-30 02:39:00,1.4908,1.49095,1.49045,1.49075,58000000.0
2009-01-30 02:40:00,1.49065,1.4908,1.48995,1.4904,98800000.0
2009-01-30 02:41:00,1.49045,1.4906,1.49045,1.49055,42600000.0
2009-01-30 02:42:00,1.49055,1.49105,1.49055,1.49105,96400000.0
2009-01-30 02:43:00,1.49115,1.4914,1.4911,1.4912,42600000.0
2009-01-30 02:44:00,1.4911,1.4912,1.4911,1.4912,10000000.0
2009-01-30 02:45:00,1.49095,1.491,1.4903,1.49035,101800000.0
2009-01-30 02:46:00,1.49035,1.49085,1.49025,1.4906,141000000.0
2009-01-30 02:47:00,1.4906,1.491,1.4906,1.49095,137800000.0
2009-01-30 02:48:00,1.49095,1.4913,1.4904,1.49105,129600000.0
2009-01-30 02:49:00,1.4912,1.4913,1.4911,1.4913,26800000.0
2009-01-30 02:50:00,1.4913,1.4913,1.49045,1.49065,171200000.0
2009-01-30 02:51:00,1.49065,1.49065,1.49045,1.4905,147600000.0
2009-01-30 02:52:00,1.4905,1.49065,1.49045,1.4905,110200000.0
2009-01-30 02:53:00,1.4905,1.4905,1.49045,1.49045,30000000.0
2009-01-30 02:54:00,1.4905,1.4912,1.4904,1.4909,222200000.0
2009-01-30 02:55:00,1.4908,1.4909,1.4883,1.48845,235000000.0
2009-01-30 02:56:00,1.48845,1.4892,1.4876,1.4884,258000000.0
2009-01-30 02:57:00,1.48835,1.4894,1.48835,1.4889,181600000.0
2009-01-30 02:58:00,1.489,1.4893,1.4885,1.4886,146800000.0
2009-01-30 02:59:00,1.48855,1.4886,1.48795,1.48795,119400000.0
2009-01-30 03:00:00,1.4881,1.48835,1.48735,1.48735,216200000.0
2009-01-30 03:01:00,1.4873,1.48735,1.4866,1.4872,277800000.0
2009-01-30 03:02:00,1.48725,1.48735,1.4868,1.48685,74000000.0
2009-01-30 03:03:00,1.487,1.4874,1.487,1.4873,23400000.0
2009-01-30 03:04:00,1.4873,1.4878,1.4873,1.4875,138400000.0
2009-01-30 03:05:00,1.4875,1.4877,1.4869,1.487,88200000.0
2009-01-30 03:06:00,1.48705,1.4875,1.4868,1.48725,141600000.0
2009-01-30 03:07:00,1.4873,1.4873,1.48715,1.4872,99800000.0
2009-01-30 03:08:00,1.48725,1.4875,1.48695,1.48715,170000000.0
2009-01-30 03:09:00,1.48715,1.488,1.48705,1.4878,120000000.0
2009-01-30 03:10:00,1.48775,1.48785,1.4875,1.4875,89600000.0
2009-01-30 03:11:00,1.48745,1.48775,1.487,1.48725,187200000.0
2009-01-30 03:12:00,1.48725,1.48735,1.4871,1.48725,72800000.0
2009-01-30 03:13:00,1.4873,1.48745,1.48725,1.4874,94600000.0
2009-01-30 03:14:00,1.48735,1.4877,1.48735,1.48765,120800000.0
2009-01-30 03:15:00,1.48765,1.488,1.4876,1.488,84600000.0
2009-01-30 03:16:00,1.488,1.4883,1.488,1.48815,59600000.0
2009-01-30 03:17:00,1.48815,1.4882,1.48775,1.4878,108000000.0
2009-01-30 03:18:00,1.4877,1.4879,1.4877,1.4878,51800000.0
2009-01-30 03:19:00,1.4878,1.4879,1.48695,1.48725,87400000.0
2009-01-30 03:20:00,1.48725,1.4874,1.48725,1.4873,41200000.0
2009-01-30 03:21:00,1.4873,1.48745,1.48705,1.4871,78000000.0
2009-01-30 03:22:00,1.48705,1.4871,1.487,1.4871,44200000.0
2009-01-30 03:23:00,1.4871,1.48725,1.487,1.4871,32800000.0
2009-01-30 03:24:00,1.48705,1.48735,1.487,1.48725,103400000.0
2009-01-30 03:25:00,1.4874,1.4879,1.4874,1.4879,77000000.0
2009-01-30 03:26:00,1.48785,1.4881,1.48785,1.48805,91600000.0
2009-01-30 03:27:00,1.488,1.4882,1.488,1.4882,45000000.0
2009-01-30 03:28:00,1.48815,1.4882,1.4881,1.4882,16600000.0
2009-01-30 03:29:00,1.4882,1.4884,1.4879,1.4881,103800000.0
2009-01-30 03:30:00,1.4881,1.48815,1.4881,1.48815,49400000.0
2009-01-30 03:31:00,1.4881,1.4885,1.4881,1.4884,78200000.0
2009-01-30 03:32:00,1.48825,1.4886,1.48825,1.4884,101800000.0
2009-01-30 03:33:00,1.4884,1.4884,1.4878,1.488,69800000.0
2009-01-30 03:34:00,1.488,1.488,1.488,1.488,20800000.0
2009-01-30 03:35:00,1.4881,1.4881,1.48795,1.48805,49400000.0
2009-01-30 03:36:00,1.488,1.48815,1.48755,1.48755,30600000.0
2009-01-30 03:37:00,1.4877,1.4877,1.4875,1.4875,51800000.0
2009-01-30 03:38:00,1.4878,1.4882,1.4878,1.4882,52400000.0
2009-01-30 03:39:00,1.48825,1.4883,1.48795,1.48825,47800000.0
2009-01-30 03:40:00,1.4883,1.4883,1.488,1.4882,45800000.0
2009-01-30 03:41:00,1.48815,1.4882,1.48815,1.48815,20400000.0
2009-01-30 03:42:00,1.48815,1.48815,1.48815,1.48815,13600000.0
2009-01-30 03:43:00,1.48825,1.4883,1.48825,1.4883,17800000.0
2009-01-30 03:44:00,1.48835,1.48835,1.48815,1.48815,35200000.0
2009-01-30 03:45:00,1.48815,1.48815,1.48815,1.48815,17000000.0
2009-01-30 03:46:00,1.48815,1.4883,1.48815,1.48825,14000000.0
2009-01-30 03:47:00,1.48825,1.48865,1.48825,1.48845,69200000.0
2009-01-30 03:48:00,1.48835,1.4884,1.48825,1.4884,64400000.0
2009-01-30 03:49:00,1.4884,1.48855,1.4884,1.4884,50400000.0
2009-01-30 03:50:00,1.4884,1.4886,1.4884,1.4886,44200000.0
2009-01-30 03:51:00,1.48875,1.4889,1.4886,1.4889,132000000.0
2009-01-30 03:52:00,1.48885,1.489,1.4887,1.4888,85600000.0
2009-01-30 03:53:00,1.4888,1.4889,1.4887,1.4887,57200000.0
2009-01-30 03:54:00,1.4887,1.489,1.4887,1.4889,37400000.0
2009-01-30 03:55:00,1.48895,1.4891,1.4889,1.48895,126000000.0
2009-01-30 03:56:00,1.48895,1.4892,1.48885,1.48885,132200000.0
2009-01-30 03:57:00,1.48885,1.48885,1.48865,1.48875,125600000.0
2009-01-30 03:58:00,1.4887,1.489,1.48865,1.489,110800000.0
2009-01-30 03:59:00,1.489,1.4891,1.4889,1.4889,45000000.0
2009-01-30 04:00:00,1.48895,1.489,1.4889,1.4889,59400000.0
2009-01-30 04:01:00,1.48895,1.489,1.4889,1.4889,9400000.0
2009-01-30 04:02:00,1.489,1.4892,1.4889,1.4889,40800000.0
2009-01-30 04:03:00,1.48895,1.4891,1.4889,1.489,83600000.0
2009-01-30 04:04:00,1.4891,1.48925,1.48895,1.489,112800000.0
2009-01-30 04:05:00,1.489,1.4891,1.489,1.4891,40200000.0
2009-01-30 04:06:00,1.48915,1.48925,1.489,1.48905,87000000.0
2009-01-30 04:07:00,1.48905,1.4892,1.489,1.489,105800000.0
2009-01-30 04:08:00,1.489,1.4891,1.489,1.4891,23800000.0
2009-01-30 04:09:00,1.489,1.48935,1.489,1.48935,62400000.0
2009-01-30 04:10:00,1.4894,1.4894,1.4889,1.4891,74200000.0
2009-01-30 04:11:00,1.48895,1.48908,1.4886,1.489,36600000.0
2009-01-30 04:12:00,1.4891,1.4893,1.4891,1.4892,38800000.0
2009-01-30 04:13:00,1.4892,1.48995,1.48915,1.4893,83800000.0
2009-01-30 04:14:00,1.48935,1.4895,1.48925,1.48925,84400000.0
2009-01-30 04:15:00,1.48915,1.48915,1.48885,1.489,82800000.0
2009-01-30 04:16:00,1.489,1.489,1.48895,1.489,26400000.0
2009-01-30 04:17:00,1.489,1.4891,1.48865,1.489,46800000.0
2009-01-30 04:18:00,1.48905,1.4891,1.48885,1.489,16000000.0
2009-01-30 04:19:00,1.48895,1.4891,1.48875,1.48875,45800000.0
2009-01-30 04:20:00,1.4888,1.489,1.4888,1.489,18000000.0
2009-01-30 04:21:00,1.489,1.4892,1.489,1.4892,22800000.0
2009-01-30 04:22:00,1.48925,1.4893,1.4891,1.4891,26000000.0
2009-01-30 04:23:00,1.4891,1.4891,1.4891,1.4891,2200000.0
2009-01-30 04:24:00,1.489,1.4891,1.489,1.48905,50200000.0
2009-01-30 04:25:00,1.489,1.4891,1.48865,1.48875,65400000.0
2009-01-30 04:26:00,1.48865,1.48865,1.48835,1.48845,20000000.0
2009-01-30 04:27:00,1.4886,1.48885,1.4886,1.48865,43200000.0
2009-01-30 04:28:00,1.4886,1.4886,1.48855,1.4886,27000000.0
2009-01-30 04:29:00,1.48855,1.48865,1.48855,1.48865,19800000.0
2009-01-30 04:30:00,1.48855,1.4886,1.48855,1.4886,26000000.0
2009-01-30 04:31:00,1.4886,1.48865,1.488,1.4885,60000000.0
2009-01-30 04:32:00,1.4885,1.4886,1.4882,1.48835,68200000.0
2009-01-30 04:33:00,1.4884,1.4885,1.48825,1.4883,31800000.0
2009-01-30 04:34:00,1.4883,1.48875,1.4883,1.48865,75000000.0
2009-01-30 04:35:00,1.48865,1.48895,1.4886,1.48895,54000000.0
2009-01-30 04:36:00,1.48905,1.48905,1.48885,1.48885,78800000.0
2009-01-30 04:37:00,1.48895,1.48895,1.4888,1.48895,32400000.0
2009-01-30 04:38:00,1.48895,1.48895,1.48875,1.48875,22000000.0
2009-01-30 04:39:00,1.48875,1.48885,1.48875,1.48885,21800000.0
2009-01-30 04:40:00,1.4889,1.4889,1.4888,1.4889,22600000.0
2009-01-30 04:41:00,1.4889,1.489,1.4889,1.4889,4000000.0
2009-01-30 04:42:00,1.4889,1.4889,1.4889,1.4889,4000000.0
2009-01-30 04:43:00,1.4889,1.4891,1.4889,1.4891,25400000.0
2009-01-30 04:44:00,1.4891,1.48925,1.4891,1.4891,19800000.0
2009-01-30 04:45:00,1.48893,1.48893,1.48873,1.48876,18000000.0
2009-01-30 04:46:00,1.4891,1.4892,1.4891,1.4891,16800000.0
2009-01-30 04:47:00,1.4892,1.4893,1.4892,1.48925,63200000.0
2009-01-30 04:48:00,1.4892,1.4892,1.4892,1.4892,15000000.0
2009-01-30 04:49:00,1.4892,1.4892,1.4892,1.4892,10200000.0
2009-01-30 04:50:00,1.4892,1.48955,1.4892,1.4895,59400000.0
2009-01-30 04:51:00,1.4895,1.4898,1.4895,1.4898,73600000.0
2009-01-30 04:52:00,1.4898,1.4899,1.4898,1.4898,32400000.0
2009-01-30 04:53:00,1.4898,1.4901,1.4898,1.49,56200000.0
2009-01-30 04:54:00,1.49005,1.49025,1.4898,1.4902,45600000.0
2009-01-30 04:55:00,1.49015,1.49015,1.48975,1.48975,46200000.0
2009-01-30 04:56:00,1.4898,1.49035,1.48955,1.4901,68800000.0
2009-01-30 04:57:00,1.4902,1.4903,1.4896,1.4896,54200000.0
2009-01-30 04:58:00,1.4897,1.48995,1.4897,1.48985,9000000.0
2009-01-30 04:59:00,1.4896,1.4896,1.4896,1.4896,5400000.0
2009-01-30 05:00:00,1.48965,1.48995,1.48965,1.4898,16800000.0
2009-01-30 05:01:00,1.48985,1.49025,1.48985,1.4902,15800000.0
2009-01-30 05:02:00,1.49025,1.49025,1.49015,1.49015,4000000.0
2009-01-30 05:03:00,1.49005,1.4902,1.48995,1.49,16200000.0
2009-01-30 05:04:00,1.49,1.4901,1.4895,1.4896,58600000.0
2009-01-30 05:05:00,1.48965,1.4899,1.48965,1.4898,8000000.0
2009-01-30 05:06:00,1.4898,1.4898,1.4894,1.4894,6000000.0
2009-01-30 05:07:00,1.48955,1.48995,1.48955,1.48975,19600000.0
2009-01-30 05:08:00,1.4898,1.48995,1.4897,1.4899,13000000.0
2009-01-30 05:09:00,1.48985,1.48985,1.4898,1.4898,2000000.0
2009-01-30 05:10:00,1.4897,1.4898,1.4895,1.48955,19600000.0
2009-01-30 05:11:00,1.4897,1.48985,1.48965,1.4898,11000000.0
2009-01-30 05:12:00,1.4898,1.4898,1.4898,1.4898,1000000.0
2009-01-30 05:13:00,1.4894,1.48965,1.4894,1.48965,13000000.0
2009-01-30 05:14:00,1.4897,1.4898,1.4896,1.4898,13000000.0
2009-01-30 05:15:00,1.4898,1.4898,1.4896,1.4896,6000000.0
2009-01-30 05:16:00,1.4895,1.4895,1.4895,1.4895,4000000.0
2009-01-30 05:17:00,1.48965,1.4898,1.48965,1.4897,12000000.0
2009-01-30 05:18:00,1.48952,1.48953,1.48907,1.48907,124200000.0
2009-01-30 05:19:00,1.48945,1.48975,1.48945,1.48975,7000000.0
2009-01-30 05:20:00,1.48995,1.49,1.4897,1.48985,32200000.0
2009-01-30 05:21:00,1.48985,1.4901,1.4898,1.48985,28600000.0
2009-01-30 05:22:00,1.4899,1.4899,1.4898,1.4899,19800000.0
2009-01-30 05:23:00,1.4898,1.48985,1.4898,1.4898,27400000.0
2009-01-30 05:24:00,1.4898,1.4898,1.4898,1.4898,4000000.0
2009-01-30 05:25:00,1.4898,1.4899,1.4898,1.4899,19800000.0
2009-01-30 05:26:00,1.4898,1.4898,1.4898,1.4898,4600000.0
2009-01-30 05:27:00,1.4898,1.4898,1.4898,1.4898,8600000.0
2009-01-30 05:28:00,1.4898,1.4898,1.4898,1.4898,8600000.0
2009-01-30 05:29:00,1.4898,1.4898,1.4898,1.4898,14000000.0
2009-01-30 05:30:00,1.4899,1.4899,1.4898,1.4899,85400000.0
2009-01-30 05:31:00,1.4898,1.4899,1.4898,1.4898,52000000.0
2009-01-30 05:32:00,1.4898,1.4898,1.4896,1.4896,66200000.0
2009-01-30 05:33:00,1.4895,1.4897,1.489,1.4895,81200000.0
2009-01-30 05:34:00,1.4895,1.48975,1.4894,1.48975,15800000.0
2009-01-30 05:35:00,1.4897,1.4897,1.48955,1.48955,5400000.0
2009-01-30 05:36:00,1.48955,1.48955,1.4892,1.4893,56600000.0
2009-01-30 05:37:00,1.48925,1.48945,1.4892,1.4892,19400000.0
2009-01-30 05:38:00,1.4892,1.4893,1.48885,1.4892,88000000.0
2009-01-30 05:39:00,1.4894,1.4896,1.4894,1.4895,119800000.0
2009-01-30 05:40:00,1.4895,1.48955,1.4895,1.4895,138400000.0
2009-01-30 05:41:00,1.4895,1.4895,1.4895,1.4895,29400000.0
2009-01-30 05:42:00,1.4895,1.4895,1.48875,1.4888,94400000.0
2009-01-30 05:43:00,1.48875,1.489,1.48865,1.489,31200000.0
2009-01-30 05:44:00,1.4891,1.4891,1.489,1.48905,42600000.0
2009-01-30 05:45:00,1.48905,1.4891,1.48905,1.48905,63200000.0
2009-01-30 05:46:00,1.48905,1.4891,1.48905,1.4891,82000000.0
2009-01-30 05:47:00,1.48905,1.4894,1.48905,1.48935,125200000.0
2009-01-30 05:48:00,1.48925,1.4903,1.4891,1.4898,137600000.0
2009-01-30 05:49:00,1.48975,1.48985,1.4895,1.4895,73800000.0
2009-01-30 05:50:00,1.48965,1.48975,1.4895,1.48965,37400000.0
2009-01-30 05:51:00,1.4897,1.4897,1.4891,1.4892,78400000.0
2009-01-30 05:52:00,1.4892,1.48945,1.4891,1.4894,53000000.0
2009-01-30 05:53:00,1.4893,1.4897,1.4893,1.4895,109200000.0
2009-01-30 05:54:00,1.48965,1.4897,1.4893,1.4893,60400000.0
2009-01-30 05:55:00,1.48925,1.4899,1.4892,1.4899,74400000.0
2009-01-30 05:56:00,1.48995,1.49035,1.4896,1.48965,36200000.0
2009-01-30 05:57:00,1.4897,1.48995,1.4897,1.48995,21000000.0
2009-01-30 05:58:00,1.4899,1.4899,1.4894,1.48965,39600000.0
2009-01-30 05:59:00,1.4896,1.4897,1.48875,1.4889,76400000.0
2009-01-30 06:00:00,1.489,1.48915,1.4882,1.4889,114800000.0
2009-01-30 06:01:00,1.489,1.48925,1.4878,1.488,178600000.0
2009-01-30 06:02:00,1.488,1.48835,1.488,1.48805,195200000.0
2009-01-30 06:03:00,1.48805,1.48835,1.48805,1.48835,202000000.0
2009-01-30 06:04:00,1.48835,1.4888,1.488,1.48865,58600000.0
2009-01-30 06:05:00,1.4889,1.48925,1.48825,1.489,149400000.0
2009-01-30 06:06:00,1.489,1.48925,1.4875,1.48785,164800000.0
2009-01-30 06:07:00,1.48785,1.48855,1.4878,1.48805,69700000.0
2009-01-30 06:08:00,1.48815,1.48815,1.4876,1.48785,95200000.0
2009-01-30 06:09:00,1.48785,1.48785,1.4872,1.4877,106000000.0
2009-01-30 06:10:00,1.4877,1.4878,1.4876,1.4877,50800000.0
2009-01-30 06:11:00,1.4877,1.48775,1.4873,1.4874,141800000.0
2009-01-30 06:12:00,1.48745,1.4876,1.4873,1.4873,163800000.0
2009-01-30 06:13:00,1.4873,1.4877,1.4873,1.4877,120600000.0
2009-01-30 06:14:00,1.4877,1.4878,1.4873,1.4876,111800000.0
2009-01-30 06:15:00,1.4875,1.4876,1.4874,1.4875,108200000.0
2009-01-30 06:16:00,1.4876,1.4877,1.48755,1.4876,51200000.0
2009-01-30 06:17:00,1.4876,1.4876,1.4875,1.4876,86800000.0
2009-01-30 06:18:00,1.4876,1.4877,1.4875,1.4875,88000000.0
2009-01-30 06:19:00,1.4876,1.4876,1.4875,1.4876,73400000.0
2009-01-30 06:20:00,1.4876,1.4876,1.4868,1.487,240600000.0
2009-01-30 06:21:00,1.48695,1.48715,1.48695,1.48715,73000000.0
2009-01-30 06:22:00,1.48715,1.4875,1.48715,1.4875,38200000.0
2009-01-30 06:23:00,1.48765,1.4878,1.4875,1.48765,110200000.0
2009-01-30 06:24:00,1.48765,1.4879,1.48735,1.4874,67200000.0
2009-01-30 06:25:00,1.4874,1.48805,1.4874,1.4879,214000000.0
2009-01-30 06:26:00,1.48725,1.4874,1.48705,1.48715,136200000.0
2009-01-30 06:27:00,1.4872,1.4873,1.4871,1.4871,125200000.0
2009-01-30 06:28:00,1.48715,1.48715,1.48705,1.48705,19200000.0
2009-01-30 06:29:00,1.4872,1.4873,1.4871,1.4872,43800000.0
2009-01-30 06:30:00,1.48725,1.4873,1.4868,1.4869,85400000.0
2009-01-30 06:31:00,1.4869,1.4873,1.4869,1.4872,49600000.0
2009-01-30 06:32:00,1.4872,1.4873,1.487,1.4873,109200000.0
2009-01-30 06:33:00,1.4872,1.48735,1.4872,1.4873,18800000.0
2009-01-30 06:34:00,1.4872,1.48825,1.487,1.488,272600000.0
2009-01-30 06:35:00,1.48795,1.48825,1.48795,1.4881,102800000.0
2009-01-30 06:36:00,1.4881,1.48905,1.4881,1.4889,98000000.0
2009-01-30 06:37:00,1.4889,1.4889,1.4889,1.4889,15600000.0
2009-01-30 06:38:00,1.4889,1.4889,1.4886,1.4888,99800000.0
2009-01-30 06:39:00,1.4887,1.48885,1.488,1.4886,144400000.0
2009-01-30 06:40:00,1.4886,1.4886,1.4885,1.4885,78400000.0
2009-01-30 06:41:00,1.4885,1.48875,1.4882,1.4884,200800000.0
2009-01-30 06:42:00,1.4885,1.48855,1.48775,1.4878,216800000.0
2009-01-30 06:43:00,1.4877,1.48815,1.48745,1.4881,171600000.0
2009-01-30 06:44:00,1.48805,1.48805,1.48805,1.48805,2600000.0
2009-01-30 06:45:00,1.48805,1.48805,1.48775,1.4879,28600000.0
2009-01-30 06:46:00,1.48755,1.488,1.48695,1.48695,91600000.0
2009-01-30 06:47:00,1.48735,1.48735,1.48685,1.48725,127400000.0
2009-01-30 06:48:00,1.48725,1.4876,1.4868,1.4871,105200000.0
2009-01-30 06:49:00,1.4871,1.48785,1.4871,1.4877,187000000.0
2009-01-30 06:50:00,1.48785,1.48795,1.4876,1.48785,184000000.0
2009-01-30 06:51:00,1.48795,1.48845,1.4877,1.4882,121400000.0
2009-01-30 06:52:00,1.4882,1.4882,1.4882,1.4882,2600000.0
2009-01-30 06:53:00,1.4882,1.4882,1.4881,1.48815,15400000.0
2009-01-30 06:54:00,1.4882,1.4882,1.4882,1.4882,7800000.0
2009-01-30 06:55:00,1.4881,1.4882,1.4881,1.4882,57000000.0
2009-01-30 06:56:00,1.48815,1.48855,1.48815,1.48825,72800000.0
2009-01-30 06:57:00,1.4883,1.4883,1.4883,1.4883,10400000.0
2009-01-30 06:58:00,1.48825,1.4883,1.4882,1.4883,85400000.0
2009-01-30 06:59:00,1.4883,1.4884,1.48795,1.48805,81200000.0
2009-01-30 07:00:00,1.4882,1.4884,1.48815,1.48815,11000000.0
2009-01-30 07:01:00,1.48825,1.4883,1.4874,1.4875,83000000.0
2009-01-30 07:02:00,1.48745,1.4875,1.4869,1.48705,169400000.0
2009-01-30 07:03:00,1.48715,1.4879,1.4869,1.48715,157600000.0
2009-01-30 07:04:00,1.487,1.48715,1.487,1.487,123600000.0
2009-01-30 07:05:00,1.48705,1.48735,1.487,1.48735,177400000.0
2009-01-30 07:06:00,1.4874,1.48755,1.48695,1.487,95200000.0
2009-01-30 07:07:00,1.487,1.487,1.4866,1.4866,112800000.0
2009-01-30 07:08:00,1.48655,1.4866,1.4865,1.48655,167000000.0
2009-01-30 07:09:00,1.48655,1.4866,1.4865,1.4865,85000000.0
2009-01-30 07:10:00,1.48655,1.4867,1.48605,1.4862,236600000.0
2009-01-30 07:11:00,1.4862,1.4863,1.4862,1.4863,95200000.0
2009-01-30 07:12:00,1.4863,1.4863,1.48625,1.48625,64000000.0
2009-01-30 07:13:00,1.48625,1.4863,1.48625,1.4863,108000000.0
2009-01-30 07:14:00,1.4863,1.4863,1.48625,1.48625,94200000.0
2009-01-30 07:15:00,1.48625,1.4863,1.48625,1.48625,67200000.0
2009-01-30 07:16:00,1.48625,1.4863,1.48625,1.4863,80000000.0
2009-01-30 07:17:00,1.4863,1.4863,1.4863,1.4863,12000000.0
2009-01-30 07:18:00,1.4863,1.4864,1.4862,1.4862,87200000.0
2009-01-30 07:19:00,1.4862,1.4865,1.4862,1.4865,100200000.0
2009-01-30 07:20:00,1.4865,1.4865,1.48635,1.48635,91800000.0
2009-01-30 07:21:00,1.4866,1.48695,1.4862,1.4862,32400000.0
2009-01-30 07:22:00,1.48635,1.48635,1.4863,1.4863,56800000.0
2009-01-30 07:23:00,1.4864,1.4865,1.4864,1.4865,70800000.0
2009-01-30 07:24:00,1.48655,1.487,1.4864,1.48645,104000000.0
2009-01-30 07:25:00,1.48645,1.48655,1.48645,1.48655,93200000.0
2009-01-30 07:26:00,1.48655,1.4866,1.4865,1.4865,34200000.0
2009-01-30 07:27:00,1.4865,1.4867,1.4865,1.4867,50800000.0
2009-01-30 07:28:00,1.4868,1.4871,1.4868,1.48685,48600000.0
2009-01-30 07:29:00,1.48735,1.4875,1.48645,1.48655,169000000.0
2009-01-30 07:30:00,1.4866,1.48715,1.48645,1.4871,196000000.0
2009-01-30 07:31:00,1.487,1.48755,1.487,1.48755,32400000.0
2009-01-30 07:32:00,1.4875,1.4876,1.4873,1.48745,41000000.0
2009-01-30 07:33:00,1.4875,1.4876,1.4874,1.48755,71000000.0
2009-01-30 07:34:00,1.4876,1.48765,1.4874,1.48765,25000000.0
2009-01-30 07:35:00,1.4877,1.4877,1.48765,1.48765,24000000.0
2009-01-30 07:36:00,1.4877,1.4877,1.4869,1.4872,70400000.0
2009-01-30 07:37:00,1.4871,1.4872,1.487,1.4871,20000000.0
2009-01-30 07:38:00,1.48705,1.48715,1.4868,1.487,28000000.0
2009-01-30 07:39:00,1.48705,1.4872,1.48685,1.4871,34600000.0
2009-01-30 07:40:00,1.4872,1.4872,1.48665,1.48665,18400000.0
2009-01-30 07:41:00,1.4867,1.4869,1.4867,1.4867,8000000.0
2009-01-30 07:42:00,1.48675,1.48695,1.4867,1.48695,11200000.0
2009-01-30 07:43:00,1.487,1.48715,1.48695,1.487,103800000.0
2009-01-30 07:44:00,1.487,1.48745,1.487,1.48745,100800000.0
2009-01-30 07:45:00,1.4875,1.48775,1.4873,1.4875,53200000.0
2009-01-30 07:46:00,1.4876,1.4879,1.4875,1.4879,133200000.0
2009-01-30 07:47:00,1.4879,1.4879,1.4877,1.4877,86400000.0
2009-01-30 07:48:00,1.4877,1.4877,1.4877,1.4877,65200000.0
2009-01-30 07:49:00,1.4877,1.48775,1.4877,1.4877,63800000.0
2009-01-30 07:50:00,1.4877,1.4879,1.48765,1.4878,101000000.0
2009-01-30 07:51:00,1.4878,1.48805,1.4878,1.48805,62800000.0
2009-01-30 07:52:00,1.488,1.4883,1.48795,1.488,132200000.0
2009-01-30 07:53:00,1.48805,1.4881,1.4878,1.4878,34000000.0
2009-01-30 07:54:00,1.4878,1.48805,1.4878,1.48795,30000000.0
2009-01-30 07:55:00,1.48795,1.48795,1.48795,1.48795,1000000.0
2009-01-30 07:56:00,1.4879,1.4879,1.4878,1.4878,6600000.0
2009-01-30 07:57:00,1.4878,1.4878,1.4875,1.4876,89400000.0
2009-01-30 07:58:00,1.4877,1.4877,1.48745,1.4875,71000000.0
2009-01-30 07:59:00,1.4875,1.48795,1.4874,1.4876,115400000.0
2009-01-30 08:00:00,1.4877,1.48775,1.4876,1.4876,13000000.0
2009-01-30 08:01:00,1.48765,1.48775,1.4876,1.4877,12000000.0
2009-01-30 08:02:00,1.4875,1.48865,1.4875,1.48855,122000000.0
2009-01-30 08:03:00,1.4884,1.4886,1.4883,1.4884,19200000.0
2009-01-30 08:04:00,1.4884,1.48875,1.4883,1.48865,70600000.0
2009-01-30 08:05:00,1.48865,1.48895,1.4884,1.4887,39200000.0
2009-01-30 08:06:00,1.4884,1.48845,1.48785,1.4882,41400000.0
2009-01-30 08:07:00,1.4881,1.48845,1.488,1.48805,44000000.0
2009-01-30 08:08:00,1.48815,1.48815,1.4874,1.48775,54000000.0
2009-01-30 08:09:00,1.4878,1.48835,1.4878,1.48805,21000000.0
2009-01-30 08:10:00,1.48815,1.48815,1.48645,1.48645,88800000.0
2009-01-30 08:11:00,1.48655,1.4873,1.48645,1.48705,194600000.0
2009-01-30 08:12:00,1.4871,1.4871,1.487,1.487,57400000.0
2009-01-30 08:13:00,1.48705,1.48725,1.48695,1.48695,177200000.0
2009-01-30 08:14:00,1.48705,1.4871,1.48695,1.487,89800000.0
2009-01-30 08:15:00,1.487,1.48705,1.48675,1.48675,72000000.0
2009-01-30 08:16:00,1.48685,1.4873,1.4867,1.4873,70200000.0
2009-01-30 08:17:00,1.4872,1.4878,1.4872,1.4876,109800000.0
2009-01-30 08:18:00,1.48765,1.4879,1.4876,1.4878,102000000.0
2009-01-30 08:19:00,1.48785,1.488,1.48785,1.488,30400000.0
2009-01-30 08:20:00,1.488,1.48835,1.48795,1.48815,99000000.0
2009-01-30 08:21:00,1.48805,1.4882,1.48795,1.488,164200000.0
2009-01-30 08:22:00,1.4881,1.4881,1.48755,1.4876,140200000.0
2009-01-30 08:23:00,1.4876,1.4876,1.48745,1.4875,97200000.0
2009-01-30 08:24:00,1.4875,1.4876,1.48745,1.4875,71000000.0
2009-01-30 08:25:00,1.4875,1.4876,1.4875,1.4875,88200000.0
2009-01-30 08:26:00,1.4875,1.4875,1.48745,1.4875,20000000.0
2009-01-30 08:27:00,1.4875,1.4875,1.4871,1.4873,75400000.0
2009-01-30 08:28:00,1.48735,1.48765,1.48735,1.4875,46200000.0
2009-01-30 08:29:00,1.48745,1.48755,1.4872,1.48745,131600000.0
2009-01-30 08:30:00,1.48755,1.48755,1.48755,1.48755,7400000.0
2009-01-30 08:31:00,1.48755,1.48755,1.4875,1.4875,22600000.0
2009-01-30 08:32:00,1.48755,1.48755,1.4875,1.48755,36600000.0
2009-01-30 08:33:00,1.48755,1.4876,1.4873,1.4873,51200000.0
2009-01-30 08:34:00,1.4873,1.4874,1.4873,1.4874,28000000.0
2009-01-30 08:35:00,1.4874,1.4877,1.48735,1.4876,115200000.0
2009-01-30 08:36:00,1.4876,1.4876,1.4873,1.4873,128400000.0
2009-01-30 08:37:00,1.4873,1.4876,1.4872,1.4876,127800000.0
2009-01-30 08:38:00,1.48755,1.48805,1.48755,1.4877,52000000.0
2009-01-30 08:39:00,1.4877,1.48805,1.4876,1.48795,83400000.0
2009-01-30 08:40:00,1.4881,1.48845,1.48795,1.48825,28000000.0
2009-01-30 08:41:00,1.4882,1.48825,1.4877,1.4877,30000000.0
2009-01-30 08:42:00,1.4878,1.48865,1.4878,1.48835,45400000.0
2009-01-30 08:43:00,1.48825,1.4884,1.48815,1.4882,22200000.0
2009-01-30 08:44:00,1.48815,1.4883,1.4879,1.48815,34200000.0
2009-01-30 08:45:00,1.4881,1.4884,1.48805,1.4884,18000000.0
2009-01-30 08:46:00,1.48835,1.48845,1.4882,1.4884,23200000.0
2009-01-30 08:47:00,1.48835,1.4886,1.4883,1.48845,77800000.0
2009-01-30 08:48:00,1.4884,1.48885,1.4884,1.48875,55000000.0
2009-01-30 08:49:00,1.4888,1.4888,1.4883,1.48855,106800000.0
2009-01-30 08:50:00,1.48865,1.4887,1.48815,1.48815,53000000.0
2009-01-30 08:51:00,1.4882,1.48885,1.4882,1.48855,66400000.0
2009-01-30 08:52:00,1.48855,1.4891,1.4883,1.489,66400000.0
2009-01-30 08:53:00,1.4891,1.4891,1.48865,1.48875,65000000.0
2009-01-30 08:54:00,1.48865,1.489,1.4886,1.489,54800000.0
2009-01-30 08:55:00,1.48905,1.48965,1.4889,1.48925,71800000.0
2009-01-30 08:56:00,1.4892,1.48945,1.48895,1.4891,89000000.0
2009-01-30 08:57:00,1.4891,1.4891,1.4886,1.4886,105800000.0
2009-01-30 08:58:00,1.48875,1.48905,1.48875,1.48885,44800000.0
2009-01-30 08:59:00,1.4889,1.48965,1.4889,1.4895,79000000.0
2009-01-30 09:00:00,1.4895,1.4899,1.4895,1.48985,119000000.0
2009-01-30 09:01:00,1.48985,1.4899,1.4898,1.4899,82200000.0
2009-01-30 09:02:00,1.48965,1.4899,1.4896,1.4898,109000000.0
2009-01-30 09:03:00,1.4898,1.4907,1.4898,1.49055,173600000.0
2009-01-30 09:04:00,1.49065,1.49065,1.49065,1.49065,2600000.0
2009-01-30 09:05:00,1.49065,1.49065,1.49005,1.49015,110200000.0
2009-01-30 09:06:00,1.4901,1.4905,1.49005,1.49005,134200000.0
2009-01-30 09:07:00,1.4901,1.4901,1.48955,1.48955,260600000.0
2009-01-30 09:08:00,1.48955,1.48955,1.48885,1.48895,246000000.0
2009-01-30 09:09:00,1.489,1.4898,1.48895,1.48945,304600000.0
2009-01-30 09:10:00,1.4895,1.48975,1.48905,1.48905,201400000.0
2009-01-30 09:11:00,1.4891,1.48935,1.48885,1.489,283200000.0
2009-01-30 09:12:00,1.489,1.4901,1.489,1.48945,476400000.0
2009-01-30 09:13:00,1.48955,1.48955,1.4891,1.4893,319600000.0
2009-01-30 09:14:00,1.4892,1.4893,1.48895,1.4891,235400000.0
2009-01-30 09:15:00,1.4891,1.4896,1.4891,1.4895,321800000.0
2009-01-30 09:16:00,1.48945,1.48945,1.4888,1.4891,275800000.0
2009-01-30 09:17:00,1.4891,1.4891,1.4888,1.48885,254400000.0
2009-01-30 09:18:00,1.48885,1.48905,1.48875,1.4888,213800000.0
2009-01-30 09:19:00,1.48875,1.48885,1.4884,1.48885,335000000.0
2009-01-30 09:20:00,1.48885,1.4908,1.48885,1.4892,322000000.0
2009-01-30 09:21:00,1.4892,1.4892,1.4885,1.48875,154400000.0
2009-01-30 09:22:00,1.48875,1.48875,1.48835,1.48845,188400000.0
2009-01-30 09:23:00,1.48845,1.48855,1.48785,1.48805,312200000.0
2009-01-30 09:24:00,1.48805,1.4883,1.48785,1.48805,140800000.0
2009-01-30 09:25:00,1.48815,1.4891,1.48805,1.4891,393000000.0
2009-01-30 09:26:00,1.48905,1.4902,1.48895,1.4902,353400000.0
2009-01-30 09:27:00,1.4902,1.49075,1.4901,1.49055,326800000.0
2009-01-30 09:28:00,1.49055,1.49055,1.4893,1.48975,209200000.0
2009-01-30 09:29:00,1.4897,1.48985,1.48855,1.4895,393100000.0
2009-01-30 09:30:00,1.48945,1.48985,1.4894,1.4894,298600000.0
2009-01-30 09:31:00,1.4894,1.48945,1.48925,1.4894,115200000.0
2009-01-30 09:32:00,1.4894,1.4897,1.48935,1.4896,243800000.0
2009-01-30 09:33:00,1.48955,1.4899,1.4894,1.4898,546000000.0
2009-01-30 09:34:00,1.4898,1.49,1.4896,1.48975,194600000.0
2009-01-30 09:35:00,1.4897,1.4902,1.4896,1.4902,224000000.0
2009-01-30 09:36:00,1.4902,1.4903,1.48985,1.48985,143000000.0
2009-01-30 09:37:00,1.49,1.4906,1.4899,1.49045,244400000.0
2009-01-30 09:38:00,1.49045,1.4911,1.49035,1.491,227400000.0
2009-01-30 09:39:00,1.491,1.4913,1.4909,1.4913,209400000.0
2009-01-30 09:40:00,1.4913,1.4913,1.4906,1.4907,281999999.0
2009-01-30 09:41:00,1.4906,1.49085,1.49045,1.4908,342400000.0
2009-01-30 09:42:00,1.4907,1.491,1.49065,1.491,181200000.0
2009-01-30 09:43:00,1.491,1.49105,1.49075,1.4909,119600000.0
2009-01-30 09:44:00,1.4909,1.49095,1.4907,1.4908,178200000.0
2009-01-30 09:45:00,1.49085,1.49145,1.4908,1.49115,240200000.0
2009-01-30 09:46:00,1.4911,1.4913,1.491,1.491,379800000.0
2009-01-30 09:47:00,1.491,1.4911,1.49035,1.4905,318200000.0
2009-01-30 09:48:00,1.4905,1.4906,1.49035,1.4905,220400000.0
2009-01-30 09:49:00,1.49065,1.4907,1.49065,1.4907,192200000.0
2009-01-30 09:50:00,1.4908,1.49165,1.4907,1.4915,325000000.0
2009-01-30 09:51:00,1.49165,1.49195,1.4909,1.4918,368600000.0
2009-01-30 09:52:00,1.49185,1.49285,1.4918,1.49245,271000000.0
2009-01-30 09:53:00,1.4926,1.4927,1.49195,1.492,214100000.0
2009-01-30 09:54:00,1.49195,1.49215,1.49175,1.492,349000000.0
2009-01-30 09:55:00,1.492,1.49225,1.4918,1.49225,218900000.0
2009-01-30 09:56:00,1.4922,1.49225,1.4919,1.49215,141600000.0
2009-01-30 09:57:00,1.4921,1.49215,1.4918,1.49195,153400000.0
2009-01-30 09:58:00,1.49195,1.49265,1.4918,1.49185,242000000.0
2009-01-30 09:59:00,1.492,1.4922,1.49185,1.49195,285000000.0
2009-01-30 10:00:00,1.49195,1.49225,1.49175,1.492,167800000.0
2009-01-30 10:01:00,1.492,1.4931,1.492,1.4928,228400000.0
2009-01-30 10:02:00,1.4929,1.4929,1.492,1.4922,297600000.0
2009-01-30 10:03:00,1.4922,1.4922,1.49115,1.4917,440200000.0
2009-01-30 10:04:00,1.49175,1.49175,1.4905,1.4909,258600000.0
2009-01-30 10:05:00,1.49085,1.49085,1.4905,1.4906,114300000.0
2009-01-30 10:06:00,1.4906,1.49095,1.49055,1.49065,239400000.0
2009-01-30 10:07:00,1.49075,1.4913,1.4903,1.49085,278100000.0
2009-01-30 10:08:00,1.49085,1.491,1.4904,1.49085,202600000.0
2009-01-30 10:09:00,1.4908,1.4915,1.4908,1.4915,167600000.0
2009-01-30 10:10:00,1.4915,1.49195,1.49115,1.4917,362800000.0
2009-01-30 10:11:00,1.49175,1.49195,1.4917,1.4918,215200000.0
2009-01-30 10:12:00,1.4917,1.4918,1.4913,1.4913,233400000.0
2009-01-30 10:13:00,1.4913,1.49155,1.49125,1.49155,202800000.0
2009-01-30 10:14:00,1.49155,1.49165,1.4913,1.4913,220800000.0
2009-01-30 10:15:00,1.49135,1.49135,1.4909,1.491,227600000.0
2009-01-30 10:16:00,1.491,1.49115,1.49095,1.491,195800000.0
2009-01-30 10:17:00,1.491,1.49105,1.4902,1.49035,195400000.0
2009-01-30 10:18:00,1.4903,1.4906,1.48945,1.48975,243000000.0
2009-01-30 10:19:00,1.48975,1.48995,1.48945,1.48955,279100000.0
2009-01-30 10:20:00,1.4896,1.4901,1.4896,1.49005,293400000.0
2009-01-30 10:21:00,1.49005,1.49005,1.48985,1.4899,389200000.0
2009-01-30 10:22:00,1.49,1.49005,1.489,1.4892,301600000.0
2009-01-30 10:23:00,1.4892,1.48945,1.48885,1.48885,218400000.0
2009-01-30 10:24:00,1.48885,1.48945,1.48885,1.4893,105400000.0
2009-01-30 10:25:00,1.4893,1.48965,1.48905,1.4895,263200000.0
2009-01-30 10:26:00,1.4895,1.48975,1.48935,1.48975,285400000.0
2009-01-30 10:27:00,1.48975,1.48975,1.48875,1.48885,294800000.0
2009-01-30 10:28:00,1.48885,1.4892,1.48875,1.4892,165000000.0
2009-01-30 10:29:00,1.4892,1.4896,1.489,1.4893,175600000.0
2009-01-30 10:30:00,1.4893,1.48945,1.489,1.48925,147000000.0
2009-01-30 10:31:00,1.48925,1.4895,1.48895,1.4891,197600000.0
2009-01-30 10:32:00,1.48905,1.4894,1.48905,1.4893,221800000.0
2009-01-30 10:33:00,1.48935,1.48935,1.48865,1.48905,399800000.0
2009-01-30 10:34:00,1.489,1.48925,1.48895,1.48905,290200000.0
2009-01-30 10:35:00,1.48905,1.4891,1.48855,1.48855,190000000.0
2009-01-30 10:36:00,1.48855,1.48885,1.48855,1.48875,290000000.0
2009-01-30 10:37:00,1.48875,1.4891,1.48875,1.48895,145800000.0
2009-01-30 10:38:00,1.4889,1.48895,1.48855,1.48895,176200000.0
2009-01-30 10:39:00,1.48885,1.4894,1.48885,1.4892,249000000.0
2009-01-30 10:40:00,1.48915,1.48935,1.48915,1.48935,101800000.0
2009-01-30 10:41:00,1.48935,1.48945,1.48905,1.48915,199400000.0
2009-01-30 10:42:00,1.48915,1.4895,1.489,1.4894,166600000.0
2009-01-30 10:43:00,1.4894,1.48955,1.4886,1.48885,137400000.0
2009-01-30 10:44:00,1.4888,1.4892,1.4888,1.4891,164600000.0
2009-01-30 10:45:00,1.48915,1.48925,1.48865,1.4887,122400000.0
2009-01-30 10:46:00,1.48865,1.4889,1.4885,1.4886,215400000.0
2009-01-30 10:47:00,1.4886,1.48865,1.48825,1.48835,186300000.0
2009-01-30 10:48:00,1.48835,1.4886,1.48835,1.48845,120600000.0
2009-01-30 10:49:00,1.4885,1.48865,1.48835,1.48845,218600000.0
2009-01-30 10:50:00,1.48845,1.48905,1.48845,1.48895,152700000.0
2009-01-30 10:51:00,1.48885,1.4892,1.4888,1.4892,169000000.0
2009-01-30 10:52:00,1.48925,1.48925,1.4887,1.489,168200000.0
2009-01-30 10:53:00,1.489,1.4892,1.48835,1.4886,288200000.0
2009-01-30 10:54:00,1.4886,1.48865,1.48795,1.48805,239200000.0
2009-01-30 10:55:00,1.488,1.48815,1.487,1.4872,382200000.0
2009-01-30 10:56:00,1.48725,1.4876,1.48705,1.4872,227800000.0
2009-01-30 10:57:00,1.4872,1.4872,1.48685,1.48685,276800000.0
2009-01-30 10:58:00,1.48685,1.487,1.4863,1.487,264600000.0
2009-01-30 10:59:00,1.487,1.48705,1.48675,1.4869,254000000.0
2009-01-30 11:00:00,1.487,1.48725,1.48685,1.48725,155000000.0
2009-01-30 11:01:00,1.48725,1.48725,1.4867,1.4869,298000000.0
2009-01-30 11:02:00,1.4869,1.48705,1.4868,1.4868,234200000.0
2009-01-30 11:03:00,1.4868,1.487,1.4867,1.4869,137800000.0
2009-01-30 11:04:00,1.4869,1.48705,1.48675,1.487,240200000.0
2009-01-30 11:05:00,1.487,1.487,1.48655,1.4866,234600000.0
2009-01-30 11:06:00,1.4866,1.4867,1.48635,1.48635,152200000.0
2009-01-30 11:07:00,1.4863,1.4865,1.4863,1.48635,190800000.0
2009-01-30 11:08:00,1.4863,1.48635,1.48605,1.4862,169200000.0
2009-01-30 11:09:00,1.48615,1.4864,1.48605,1.4861,176800000.0
2009-01-30 11:10:00,1.4861,1.48635,1.4861,1.48625,161600000.0
2009-01-30 11:11:00,1.4863,1.48705,1.48625,1.487,260000000.0
2009-01-30 11:12:00,1.487,1.4871,1.4861,1.48615,273200000.0
2009-01-30 11:13:00,1.4861,1.48645,1.48555,1.48585,332600000.0
2009-01-30 11:14:00,1.48585,1.48635,1.48575,1.48625,239300000.0
2009-01-30 11:15:00,1.4863,1.48675,1.48625,1.48665,189600000.0
2009-01-30 11:16:00,1.48665,1.48665,1.4863,1.48655,737600000.0
2009-01-30 11:17:00,1.4866,1.48665,1.48635,1.48645,335200000.0
2009-01-30 11:18:00,1.48645,1.48655,1.48635,1.4864,98600000.0
2009-01-30 11:19:00,1.4864,1.48715,1.4863,1.4871,418600000.0
2009-01-30 11:20:00,1.4871,1.48715,1.4867,1.48715,163600000.0
2009-01-30 11:21:00,1.4872,1.4872,1.4868,1.48705,209600000.0
2009-01-30 11:22:00,1.48705,1.48735,1.487,1.4872,83400000.0
2009-01-30 11:23:00,1.4872,1.4878,1.487,1.4877,262600000.0
2009-01-30 11:24:00,1.4877,1.4877,1.48695,1.48705,214400000.0
2009-01-30 11:25:00,1.48705,1.4872,1.487,1.487,192200000.0
2009-01-30 11:26:00,1.487,1.48705,1.4863,1.48645,393900000.0
2009-01-30 11:27:00,1.48645,1.48665,1.4864,1.48655,362000000.0
2009-01-30 11:28:00,1.48655,1.4866,1.48645,1.48655,512400000.0
2009-01-30 11:29:00,1.48655,1.4867,1.48645,1.48655,384200000.0
2009-01-30 11:30:00,1.48655,1.48655,1.4861,1.48625,395400000.0
2009-01-30 11:31:00,1.4862,1.4864,1.48605,1.48635,317200000.0
2009-01-30 11:32:00,1.48635,1.4865,1.486,1.48625,280400001.0
2009-01-30 11:33:00,1.48625,1.48625,1.48615,1.48615,47000000.0
2009-01-30 11:34:00,1.48615,1.48615,1.48585,1.4859,61000000.0
2009-01-30 11:35:00,1.4859,1.48605,1.4853,1.4853,213400000.0
2009-01-30 11:36:00,1.48535,1.48565,1.4849,1.48525,307600000.0
2009-01-30 11:37:00,1.48525,1.4853,1.4839,1.48425,279200000.0
2009-01-30 11:38:00,1.4842,1.4851,1.4842,1.48505,317400000.0
2009-01-30 11:39:00,1.48495,1.48555,1.4849,1.4855,341400000.0
2009-01-30 11:40:00,1.4855,1.48615,1.4855,1.48595,294300000.0
2009-01-30 11:41:00,1.48585,1.48645,1.4856,1.4858,267000000.0
2009-01-30 11:42:00,1.48595,1.48605,1.4855,1.48605,269600000.0
2009-01-30 11:43:00,1.48605,1.48605,1.4853,1.4855,287600000.0
2009-01-30 11:44:00,1.4854,1.48615,1.48535,1.486,177800000.0
2009-01-30 11:45:00,1.48605,1.48605,1.4856,1.48565,203000000.0
2009-01-30 11:46:00,1.4856,1.4858,1.48535,1.48575,242000000.0
2009-01-30 11:47:00,1.48575,1.4861,1.48575,1.48605,271200000.0
2009-01-30 11:48:00,1.48605,1.4861,1.4858,1.486,194200000.0
2009-01-30 11:49:00,1.486,1.4862,1.4857,1.48605,285200000.0
2009-01-30 11:50:00,1.4861,1.4861,1.48595,1.48595,119600000.0
2009-01-30 11:51:00,1.486,1.48605,1.48595,1.48605,44400000.0
2009-01-30 11:52:00,1.48605,1.48615,1.4855,1.4855,150200000.0
2009-01-30 11:53:00,1.4855,1.48575,1.48485,1.48495,318400000.0
2009-01-30 11:54:00,1.4849,1.4855,1.48485,1.48525,252800000.0
2009-01-30 11:55:00,1.48525,1.4857,1.48525,1.48555,311200000.0
2009-01-30 11:56:00,1.4856,1.4858,1.48395,1.48455,203200000.0
2009-01-30 11:57:00,1.4845,1.48515,1.4845,1.48505,237400000.0
2009-01-30 11:58:00,1.4851,1.48585,1.4851,1.48585,234400000.0
2009-01-30 11:59:00,1.48585,1.486,1.4852,1.48535,283700000.0
2009-01-30 12:00:00,1.4853,1.4853,1.48285,1.4831,276500000.0
2009-01-30 12:01:00,1.4831,1.4833,1.48235,1.483,233000000.0
2009-01-30 12:02:00,1.483,1.4831,1.48245,1.4829,164800000.0
2009-01-30 12:03:00,1.48285,1.4837,1.4828,1.4837,345000000.0
2009-01-30 12:04:00,1.48375,1.48405,1.48345,1.48365,170800000.0
2009-01-30 12:05:00,1.48365,1.484,1.4835,1.48365,216000000.0
2009-01-30 12:06:00,1.48365,1.4844,1.48365,1.4844,178600000.0
2009-01-30 12:07:00,1.4845,1.4849,1.4845,1.4845,244400000.0
2009-01-30 12:08:00,1.48455,1.48485,1.48455,1.48485,148200000.0
2009-01-30 12:09:00,1.48485,1.48485,1.48455,1.48485,124200000.0
2009-01-30 12:10:00,1.48495,1.4856,1.48465,1.4852,146600000.0
2009-01-30 12:11:00,1.4852,1.48555,1.4852,1.48555,115000000.0
2009-01-30 12:12:00,1.48555,1.4857,1.4854,1.4854,120000000.0
2009-01-30 12:13:00,1.48545,1.48555,1.48535,1.4855,138400000.0
2009-01-30 12:14:00,1.48555,1.4861,1.4854,1.48575,231400000.0
2009-01-30 12:15:00,1.48575,1.48615,1.4856,1.48605,230800000.0
2009-01-30 12:16:00,1.486,1.48715,1.486,1.48715,134200000.0
2009-01-30 12:17:00,1.4871,1.48715,1.48675,1.48715,274200000.0
2009-01-30 12:18:00,1.48715,1.4872,1.48705,1.4871,87600000.0
2009-01-30 12:19:00,1.48705,1.48705,1.48655,1.48665,123400000.0
2009-01-30 12:20:00,1.48665,1.48665,1.4864,1.4865,130400000.0
2009-01-30 12:21:00,1.4865,1.48665,1.4865,1.4866,48000000.0
2009-01-30 12:22:00,1.4866,1.48685,1.4866,1.48665,71600000.0
2009-01-30 12:23:00,1.4866,1.4868,1.48655,1.48655,174800000.0
2009-01-30 12:24:00,1.48665,1.48665,1.48645,1.48645,69000000.0
2009-01-30 12:25:00,1.48645,1.48695,1.48645,1.48665,148400000.0
2009-01-30 12:26:00,1.48665,1.4868,1.4861,1.4863,131400000.0
2009-01-30 12:27:00,1.48625,1.4868,1.48625,1.4865,121000000.0
2009-01-30 12:28:00,1.4865,1.48675,1.4865,1.48655,68200000.0
2009-01-30 12:29:00,1.48655,1.4868,1.48645,1.48665,125400000.0
2009-01-30 12:30:00,1.48665,1.48705,1.4865,1.48685,158400000.0
2009-01-30 12:31:00,1.48685,1.48705,1.48665,1.48705,105800000.0
2009-01-30 12:32:00,1.48705,1.4871,1.4869,1.4871,103600000.0
2009-01-30 12:33:00,1.48715,1.48735,1.48705,1.4873,109000000.0
2009-01-30 12:34:00,1.4873,1.48745,1.4873,1.4873,113200000.0
2009-01-30 12:35:00,1.48735,1.48745,1.48665,1.48685,209200000.0
2009-01-30 12:36:00,1.48685,1.48735,1.48675,1.4873,254800000.0
2009-01-30 12:37:00,1.48735,1.48735,1.487,1.487,127800000.0
2009-01-30 12:38:00,1.487,1.48715,1.48695,1.487,145400000.0
2009-01-30 12:39:00,1.487,1.487,1.4867,1.4868,65800000.0
2009-01-30 12:40:00,1.4869,1.48725,1.48665,1.48675,80200000.0
2009-01-30 12:41:00,1.48685,1.48685,1.4865,1.4866,96000000.0
2009-01-30 12:42:00,1.48675,1.48685,1.4865,1.48685,139800000.0
2009-01-30 12:43:00,1.48685,1.4869,1.4865,1.4866,116400000.0
2009-01-30 12:44:00,1.4865,1.48705,1.4865,1.487,90200000.0
2009-01-30 12:45:00,1.487,1.48705,1.487,1.487,32600000.0
2009-01-30 12:46:00,1.48705,1.48715,1.487,1.48705,141000000.0
2009-01-30 12:47:00,1.4872,1.4876,1.4872,1.48745,137800000.0
2009-01-30 12:48:00,1.4876,1.488,1.4875,1.4878,173600000.0
2009-01-30 12:49:00,1.4878,1.48805,1.4873,1.48735,87600000.0
2009-01-30 12:50:00,1.48735,1.488,1.4871,1.4871,111400000.0
2009-01-30 12:51:00,1.4871,1.48745,1.4871,1.48745,40200000.0
2009-01-30 12:52:00,1.4875,1.48785,1.4874,1.48785,120400000.0
2009-01-30 12:53:00,1.48785,1.488,1.48785,1.48795,45600000.0
2009-01-30 12:54:00,1.48785,1.48785,1.4878,1.4878,40400000.0
2009-01-30 12:55:00,1.4878,1.4879,1.4876,1.48785,134600000.0
2009-01-30 12:56:00,1.48775,1.4878,1.48765,1.48775,138600000.0
2009-01-30 12:57:00,1.4877,1.48775,1.4876,1.4877,116800000.0
2009-01-30 12:58:00,1.4878,1.48785,1.48775,1.48775,65000000.0
2009-01-30 12:59:00,1.48775,1.4878,1.4876,1.48765,231600000.0
2009-01-30 13:00:00,1.4877,1.48775,1.4875,1.4876,147600000.0
2009-01-30 13:01:00,1.4876,1.48765,1.4872,1.4873,123600000.0
2009-01-30 13:02:00,1.4873,1.4875,1.4872,1.4873,127400000.0
2009-01-30 13:03:00,1.4873,1.48775,1.4871,1.48745,176000000.0
2009-01-30 13:04:00,1.48745,1.48775,1.4874,1.4874,138800000.0
2009-01-30 13:05:00,1.4874,1.488,1.4873,1.48755,103200000.0
2009-01-30 13:06:00,1.4876,1.48865,1.48745,1.48865,126400000.0
2009-01-30 13:07:00,1.48875,1.4889,1.48825,1.48825,69700000.0
2009-01-30 13:08:00,1.4884,1.4885,1.4881,1.48825,77800000.0
2009-01-30 13:09:00,1.48825,1.4883,1.48815,1.48815,44200000.0
2009-01-30 13:10:00,1.48815,1.48895,1.48815,1.48895,120000000.0
2009-01-30 13:11:00,1.48885,1.489,1.48865,1.489,48400000.0
2009-01-30 13:12:00,1.48895,1.4891,1.4888,1.4888,96600000.0
2009-01-30 13:13:00,1.4889,1.489,1.4888,1.48895,140400000.0
2009-01-30 13:14:00,1.4889,1.4891,1.4889,1.489,77200000.0
2009-01-30 13:15:00,1.48895,1.48965,1.48895,1.4895,167000000.0
2009-01-30 13:16:00,1.48955,1.4897,1.4895,1.48955,77200000.0
2009-01-30 13:17:00,1.48965,1.4897,1.4894,1.4894,143400000.0
2009-01-30 13:18:00,1.4895,1.4895,1.48825,1.48855,117800000.0
2009-01-30 13:19:00,1.48855,1.48865,1.48815,1.48855,103600000.0
2009-01-30 13:20:00,1.48865,1.4888,1.4886,1.4887,131200000.0
2009-01-30 13:21:00,1.4887,1.4888,1.48855,1.48855,175800000.0
2009-01-30 13:22:00,1.4886,1.48875,1.48855,1.48865,76300000.0
2009-01-30 13:23:00,1.4886,1.4886,1.48785,1.48845,160100000.0
2009-01-30 13:24:00,1.4885,1.48865,1.4884,1.48845,78200000.0
2009-01-30 13:25:00,1.4884,1.48855,1.488,1.48835,253600000.0
2009-01-30 13:26:00,1.48825,1.4887,1.4881,1.4884,127000000.0
2009-01-30 13:27:00,1.4884,1.48845,1.4882,1.48835,99200000.0
2009-01-30 13:28:00,1.48835,1.4884,1.48815,1.48835,191400000.0
2009-01-30 13:29:00,1.48835,1.4884,1.4877,1.48805,352000000.0
2009-01-30 13:30:00,1.48805,1.48815,1.4875,1.48775,104200000.0
2009-01-30 13:31:00,1.4878,1.4878,1.4868,1.4869,119500000.0
2009-01-30 13:32:00,1.4869,1.4869,1.4867,1.48675,37200000.0
2009-01-30 13:33:00,1.4869,1.4869,1.48645,1.48645,157800000.0
2009-01-30 13:34:00,1.4866,1.4868,1.48645,1.48655,252700000.0
2009-01-30 13:35:00,1.48655,1.48665,1.4861,1.4861,159400000.0
2009-01-30 13:36:00,1.4861,1.48635,1.48535,1.48535,167600000.0
2009-01-30 13:37:00,1.4853,1.48555,1.485,1.48505,145400000.0
2009-01-30 13:38:00,1.485,1.4852,1.48495,1.48505,160200000.0
2009-01-30 13:39:00,1.485,1.4852,1.4849,1.4851,173200000.0
2009-01-30 13:40:00,1.4851,1.4852,1.48505,1.48515,75000000.0
2009-01-30 13:41:00,1.48515,1.4857,1.48515,1.4855,106600000.0
2009-01-30 13:42:00,1.4855,1.4855,1.4849,1.4852,122600000.0
2009-01-30 13:43:00,1.48525,1.4854,1.485,1.4853,94800000.0
2009-01-30 13:44:00,1.48535,1.4854,1.4852,1.4853,89200000.0
2009-01-30 13:45:00,1.4853,1.48545,1.48525,1.4853,71000000.0
2009-01-30 13:46:00,1.4853,1.48555,1.48525,1.48525,125800000.0
2009-01-30 13:47:00,1.4853,1.48545,1.4849,1.4851,110200000.0
2009-01-30 13:48:00,1.4851,1.48525,1.485,1.48525,62400000.0
2009-01-30 13:49:00,1.4853,1.4857,1.4853,1.4854,143700000.0
2009-01-30 13:50:00,1.4854,1.48585,1.4854,1.48575,118900000.0
2009-01-30 13:51:00,1.4858,1.4858,1.4854,1.4855,82400000.0
2009-01-30 13:52:00,1.4856,1.48575,1.4854,1.48565,104000000.0
2009-01-30 13:53:00,1.4857,1.48605,1.4856,1.4857,193800000.0
2009-01-30 13:54:00,1.48585,1.4866,1.48555,1.48655,185800000.0
2009-01-30 13:55:00,1.48655,1.48885,1.4863,1.4888,114200000.0
2009-01-30 13:56:00,1.48875,1.489,1.48775,1.4881,215200000.0
2009-01-30 13:57:00,1.4881,1.48825,1.4877,1.4881,224500000.0
2009-01-30 13:58:00,1.4881,1.4885,1.48795,1.48795,221800000.0
2009-01-30 13:59:00,1.488,1.4888,1.4878,1.48875,224400000.0
2009-01-30 14:00:00,1.4888,1.48885,1.4884,1.4885,134400000.0
2009-01-30 14:01:00,1.48845,1.48895,1.48845,1.4889,118000000.0
2009-01-30 14:02:00,1.4891,1.49075,1.48885,1.4905,133800000.0
2009-01-30 14:03:00,1.4907,1.49275,1.49045,1.49075,200200000.0
2009-01-30 14:04:00,1.4907,1.49105,1.49005,1.4901,294200000.0
2009-01-30 14:05:00,1.49015,1.4906,1.4901,1.49035,176200000.0
2009-01-30 14:06:00,1.4903,1.49095,1.48985,1.48995,132000000.0
2009-01-30 14:07:00,1.48995,1.4904,1.4896,1.49,153500000.0
2009-01-30 14:08:00,1.49,1.4902,1.48955,1.48955,129200000.0
2009-01-30 14:09:00,1.48955,1.48985,1.48955,1.48975,71600000.0
2009-01-30 14:10:00,1.4897,1.4898,1.489,1.4892,101600000.0
2009-01-30 14:11:00,1.48925,1.4894,1.48905,1.48925,150600000.0
2009-01-30 14:12:00,1.48925,1.4893,1.48865,1.4892,119200000.0
2009-01-30 14:13:00,1.48935,1.48965,1.4892,1.48945,81200000.0
2009-01-30 14:14:00,1.48935,1.4896,1.4891,1.4892,39400000.0
2009-01-30 14:15:00,1.4892,1.4897,1.4892,1.48965,162000000.0
2009-01-30 14:16:00,1.4897,1.48975,1.4895,1.48975,83400000.0
2009-01-30 14:17:00,1.48975,1.4908,1.48945,1.49045,168800000.0
2009-01-30 14:18:00,1.49045,1.4905,1.4899,1.49005,64800000.0
2009-01-30 14:19:00,1.4901,1.49035,1.48995,1.49005,111200000.0
2009-01-30 14:20:00,1.49005,1.4902,1.48995,1.49,144400000.0
2009-01-30 14:21:00,1.49005,1.49015,1.4897,1.48995,130000000.0
2009-01-30 14:22:00,1.48995,1.4902,1.48935,1.48965,110400000.0
2009-01-30 14:23:00,1.48965,1.4898,1.48945,1.4896,97800000.0
2009-01-30 14:24:00,1.4896,1.4896,1.48925,1.48925,107800000.0
2009-01-30 14:25:00,1.48925,1.4894,1.4892,1.48925,98200000.0
2009-01-30 14:26:00,1.48925,1.48925,1.48835,1.48925,190100000.0
2009-01-30 14:27:00,1.48925,1.4893,1.48865,1.48865,96800000.0
2009-01-30 14:28:00,1.48875,1.48925,1.48865,1.48895,96400000.0
2009-01-30 14:29:00,1.4889,1.48895,1.48855,1.48855,89400000.0
2009-01-30 14:30:00,1.48855,1.48865,1.4878,1.48795,142600000.0
2009-01-30 14:31:00,1.4879,1.48805,1.48785,1.48795,91000000.0
2009-01-30 14:32:00,1.48795,1.4881,1.4878,1.48795,139600000.0
2009-01-30 14:33:00,1.48795,1.4883,1.4878,1.48815,199200000.0
2009-01-30 14:34:00,1.4882,1.4883,1.4878,1.48785,54200000.0
2009-01-30 14:35:00,1.4878,1.48825,1.4878,1.48815,87000000.0
2009-01-30 14:36:00,1.48825,1.4883,1.4879,1.48805,83000000.0
2009-01-30 14:37:00,1.488,1.4881,1.4876,1.4876,105800000.0
2009-01-30 14:38:00,1.4876,1.48785,1.4876,1.4876,56200000.0
2009-01-30 14:39:00,1.4876,1.48785,1.4874,1.48765,223600000.0
2009-01-30 14:40:00,1.4878,1.4878,1.4871,1.4872,120400000.0
2009-01-30 14:41:00,1.4872,1.4875,1.4872,1.48735,61800000.0
2009-01-30 14:42:00,1.48735,1.4874,1.4872,1.48725,61600000.0
2009-01-30 14:43:00,1.48735,1.48745,1.4872,1.48725,47800000.0
2009-01-30 14:44:00,1.48725,1.48735,1.4872,1.48725,93000000.0
2009-01-30 14:45:00,1.48725,1.48745,1.4872,1.48735,119000000.0
2009-01-30 14:46:00,1.48735,1.488,1.4873,1.4879,189400000.0
2009-01-30 14:47:00,1.4877,1.48805,1.4877,1.4878,52400000.0
2009-01-30 14:48:00,1.4879,1.48855,1.4878,1.48825,219600000.0
2009-01-30 14:49:00,1.48825,1.489,1.48825,1.48885,224400000.0
2009-01-30 14:50:00,1.48885,1.4892,1.48875,1.489,225200000.0
2009-01-30 14:51:00,1.489,1.489,1.4888,1.48885,220000000.0
2009-01-30 14:52:00,1.4888,1.48885,1.4882,1.48875,163200000.0
2009-01-30 14:53:00,1.48875,1.48905,1.48835,1.48855,131800000.0
2009-01-30 14:54:00,1.4886,1.4905,1.4886,1.49045,252200000.0
2009-01-30 14:55:00,1.4905,1.4907,1.48985,1.49005,241000000.0
2009-01-30 14:56:00,1.49005,1.49015,1.4898,1.48995,201200000.0
2009-01-30 14:57:00,1.48985,1.4899,1.48915,1.48945,236600000.0
2009-01-30 14:58:00,1.4895,1.4895,1.4891,1.48915,273000000.0
2009-01-30 14:59:00,1.4893,1.4893,1.4891,1.4892,272000000.0
2009-01-30 15:00:00,1.4892,1.48995,1.489,1.4895,244800000.0
2009-01-30 15:01:00,1.4895,1.49065,1.4895,1.49045,266400000.0
2009-01-30 15:02:00,1.4905,1.49095,1.49045,1.49075,147200000.0
2009-01-30 15:03:00,1.49075,1.4908,1.49065,1.49065,138800000.0
2009-01-30 15:04:00,1.49065,1.4909,1.49045,1.49045,144600000.0
2009-01-30 15:05:00,1.49045,1.4906,1.48985,1.49015,133800000.0
2009-01-30 15:06:00,1.49025,1.49025,1.4895,1.48975,212200000.0
2009-01-30 15:07:00,1.4898,1.4898,1.4896,1.4897,233200000.0
2009-01-30 15:08:00,1.4897,1.4898,1.4894,1.4895,194400000.0
2009-01-30 15:09:00,1.4895,1.48955,1.4881,1.4881,160500000.0
2009-01-30 15:10:00,1.4881,1.4881,1.4876,1.488,181000000.0
2009-01-30 15:11:00,1.488,1.48805,1.4877,1.4877,165400000.0
2009-01-30 15:12:00,1.48775,1.48805,1.48765,1.488,201000000.0
2009-01-30 15:13:00,1.488,1.48805,1.4876,1.4877,127000000.0
2009-01-30 15:14:00,1.48765,1.4879,1.4872,1.4873,191200000.0
2009-01-30 15:15:00,1.4873,1.4881,1.48705,1.48795,184400000.0
2009-01-30 15:16:00,1.48795,1.48855,1.48795,1.4884,191000000.0
2009-01-30 15:17:00,1.4884,1.48855,1.48775,1.48775,160700000.0
2009-01-30 15:18:00,1.4878,1.48835,1.4877,1.4877,126200000.0
2009-01-30 15:19:00,1.48775,1.4878,1.48755,1.48755,236800000.0
2009-01-30 15:20:00,1.48745,1.48795,1.48745,1.4877,253800000.0
2009-01-30 15:21:00,1.4877,1.4879,1.4873,1.4875,175400000.0
2009-01-30 15:22:00,1.4876,1.48775,1.48745,1.4877,101000000.0
2009-01-30 15:23:00,1.48775,1.48815,1.48765,1.4881,141600000.0
2009-01-30 15:24:00,1.4881,1.48825,1.4878,1.48825,421200000.0
2009-01-30 15:25:00,1.48825,1.4884,1.4882,1.4883,524000000.0
2009-01-30 15:26:00,1.4883,1.48855,1.48805,1.48855,417100000.0
2009-01-30 15:27:00,1.48845,1.4887,1.48845,1.4887,154000000.0
2009-01-30 15:28:00,1.48875,1.4894,1.48815,1.4894,563800000.0
2009-01-30 15:29:00,1.4894,1.49005,1.4878,1.4878,360100000.0
2009-01-30 15:30:00,1.48795,1.4911,1.48795,1.49075,207200000.0
2009-01-30 15:31:00,1.4907,1.49145,1.49025,1.49105,556100000.0
2009-01-30 15:32:00,1.49105,1.4912,1.4902,1.49075,636600000.0
2009-01-30 15:33:00,1.4908,1.4909,1.49065,1.4909,703400000.0
2009-01-30 15:34:00,1.49095,1.491,1.4904,1.49065,652800000.0
2009-01-30 15:35:00,1.4906,1.49075,1.4895,1.4895,653800000.0
2009-01-30 15:36:00,1.4896,1.48965,1.48945,1.4895,202000000.0
2009-01-30 15:37:00,1.4895,1.48955,1.4883,1.48835,622600000.0
2009-01-30 15:38:00,1.4885,1.48875,1.48825,1.48865,456800000.0
2009-01-30 15:39:00,1.4887,1.4889,1.48855,1.4886,657500000.0
2009-01-30 15:40:00,1.48875,1.4889,1.4886,1.48885,662800000.0
2009-01-30 15:41:00,1.48875,1.48885,1.4886,1.4886,467200000.0
2009-01-30 15:42:00,1.4887,1.4888,1.48835,1.4886,489400000.0
2009-01-30 15:43:00,1.48865,1.4888,1.48825,1.48835,492400000.0
2009-01-30 15:44:00,1.48835,1.48835,1.4876,1.4879,795600000.0
2009-01-30 15:45:00,1.4879,1.48795,1.4877,1.48785,744000000.0
2009-01-30 15:46:00,1.48785,1.4879,1.4876,1.4877,721500000.0
2009-01-30 15:47:00,1.4877,1.48885,1.4876,1.48875,724700000.0
2009-01-30 15:48:00,1.48865,1.489,1.48835,1.489,705200000.0
2009-01-30 15:49:00,1.489,1.48955,1.48885,1.48955,647900000.0
2009-01-30 15:50:00,1.48945,1.4898,1.4894,1.48945,556700000.0
2009-01-30 15:51:00,1.48955,1.48965,1.4893,1.4895,616600000.0
2009-01-30 15:52:00,1.48945,1.4896,1.4894,1.4895,551600000.0
2009-01-30 15:53:00,1.48925,1.49025,1.4889,1.4901,680400000.0
2009-01-30 15:54:00,1.49015,1.49015,1.48935,1.4896,616000000.0
2009-01-30 15:55:00,1.48965,1.48975,1.4893,1.48955,703200000.0
2009-01-30 15:56:00,1.4895,1.48985,1.4894,1.4894,719200000.0
2009-01-30 15:57:00,1.48935,1.4896,1.48905,1.48925,724000000.0
2009-01-30 15:58:00,1.48925,1.4898,1.48905,1.4897,708600000.0
2009-01-30 15:59:00,1.4897,1.4905,1.4893,1.49025,715300000.0
2009-01-30 16:00:00,1.4902,1.49045,1.48995,1.49045,631100000.0
2009-01-30 16:01:00,1.4905,1.49085,1.4903,1.49065,598800000.0
2009-01-30 16:02:00,1.4907,1.4908,1.4904,1.49065,394900000.0
2009-01-30 16:03:00,1.4907,1.4912,1.49045,1.49115,597300000.0
2009-01-30 16:04:00,1.4912,1.4914,1.4908,1.49105,548900000.0
2009-01-30 16:05:00,1.49105,1.49105,1.4904,1.49075,639600000.0
2009-01-30 16:06:00,1.49075,1.4916,1.49055,1.4916,754700000.0
2009-01-30 16:07:00,1.49175,1.49725,1.49165,1.49535,696000000.0
2009-01-30 16:08:00,1.4954,1.4993,1.4951,1.49905,708000000.0
2009-01-30 16:09:00,1.49915,1.49925,1.49745,1.49775,767600000.0
2009-01-30 16:10:00,1.4978,1.49785,1.4961,1.4966,911000000.0
2009-01-30 16:11:00,1.4965,1.49825,1.4965,1.49765,763600000.0
2009-01-30 16:12:00,1.4977,1.49785,1.497,1.497,686400000.0
2009-01-30 16:13:00,1.49695,1.49745,1.49655,1.4967,768500000.0
2009-01-30 16:14:00,1.4967,1.4968,1.4964,1.49675,680500000.0
2009-01-30 16:15:00,1.49675,1.49715,1.4966,1.4968,631800000.0
2009-01-30 16:16:00,1.4968,1.4975,1.49645,1.49645,598100000.0
2009-01-30 16:17:00,1.4965,1.4968,1.4964,1.49655,547400000.0
2009-01-30 16:18:00,1.49665,1.49685,1.49635,1.49635,694600000.0
2009-01-30 16:19:00,1.4964,1.49665,1.4963,1.4964,655600000.0
2009-01-30 16:20:00,1.4964,1.49665,1.4963,1.49665,577000000.0
2009-01-30 16:21:00,1.49665,1.49675,1.4963,1.4964,493000000.0
2009-01-30 16:22:00,1.4964,1.49675,1.49615,1.4965,508600000.0
2009-01-30 16:23:00,1.4965,1.4967,1.49605,1.4962,561800000.0
2009-01-30 16:24:00,1.49635,1.49635,1.49605,1.4962,561000000.0
2009-01-30 16:25:00,1.4962,1.49625,1.4961,1.49625,300000000.0
2009-01-30 16:26:00,1.49625,1.49675,1.4962,1.4967,393600000.0
2009-01-30 16:27:00,1.4967,1.4968,1.49625,1.4963,786600000.0
2009-01-30 16:28:00,1.4963,1.4965,1.49605,1.49625,682800000.0
2009-01-30 16:29:00,1.49625,1.4968,1.49615,1.49675,595200000.0
2009-01-30 16:30:00,1.49665,1.4972,1.4964,1.4968,365600000.0
2009-01-30 16:31:00,1.49675,1.4977,1.49675,1.4968,656200000.0
2009-01-30 16:32:00,1.4968,1.4968,1.49625,1.4966,482300000.0
2009-01-30 16:33:00,1.49665,1.49685,1.49625,1.4965,635500000.0
2009-01-30 16:34:00,1.49655,1.49715,1.49645,1.49705,796500000.0
2009-01-30 16:35:00,1.49705,1.4972,1.4965,1.49685,582700000.0
2009-01-30 16:36:00,1.49685,1.49745,1.49655,1.49745,680000000.0
2009-01-30 16:37:00,1.49745,1.4975,1.497,1.49735,568200000.0
2009-01-30 16:38:00,1.49715,1.49735,1.4959,1.4962,587900000.0
2009-01-30 16:39:00,1.4962,1.4964,1.49605,1.4964,475800000.0
2009-01-30 16:40:00,1.4964,1.4964,1.49525,1.4954,648600000.0
2009-01-30 16:41:00,1.4953,1.4953,1.4947,1.49495,517400000.0
2009-01-30 16:42:00,1.49495,1.4951,1.49415,1.49415,595600000.0
2009-01-30 16:43:00,1.4942,1.4944,1.49395,1.4944,505300000.0
2009-01-30 16:44:00,1.4944,1.4944,1.49405,1.49425,448000000.0
2009-01-30 16:45:00,1.49435,1.49455,1.49425,1.49455,633600000.0
2009-01-30 16:46:00,1.49455,1.49455,1.4941,1.49435,628000000.0
2009-01-30 16:47:00,1.49435,1.49455,1.4942,1.4942,315400000.0
2009-01-30 16:48:00,1.4942,1.49455,1.4941,1.4943,466600000.0
2009-01-30 16:49:00,1.4944,1.49475,1.49435,1.4945,400100000.0
2009-01-30 16:50:00,1.4945,1.49485,1.49445,1.4946,374200000.0
2009-01-30 16:51:00,1.4947,1.49485,1.49435,1.49445,404000000.0
2009-01-30 16:52:00,1.4945,1.49455,1.49405,1.4945,643600000.0
2009-01-30 16:53:00,1.4945,1.4945,1.49435,1.49445,436400000.0
2009-01-30 16:54:00,1.49445,1.4945,1.4931,1.4931,504400000.0
2009-01-30 16:55:00,1.493,1.4938,1.493,1.4938,698800000.0
2009-01-30 16:56:00,1.4938,1.4939,1.4932,1.49355,651700000.0
2009-01-30 16:57:00,1.4936,1.49375,1.49295,1.4932,451500000.0
2009-01-30 16:58:00,1.4932,1.4933,1.4927,1.49285,498400000.0
2009-01-30 16:59:00,1.4928,1.493,1.49135,1.4914,695200000.0
2009-01-30 17:00:00,1.49145,1.4917,1.49095,1.49115,673500000.0
2009-01-30 17:01:00,1.49115,1.49115,1.49025,1.4909,636000000.0
2009-01-30 17:02:00,1.4909,1.49115,1.49035,1.4904,728100000.0
2009-01-30 17:03:00,1.4904,1.49105,1.49,1.491,763800000.0
2009-01-30 17:04:00,1.491,1.4912,1.49085,1.491,438800000.0
2009-01-30 17:05:00,1.49105,1.49115,1.491,1.4911,123600000.0
2009-01-30 17:06:00,1.49115,1.49135,1.49105,1.49125,367800000.0
2009-01-30 17:07:00,1.49125,1.4914,1.49115,1.49125,329800000.0
2009-01-30 17:08:00,1.4914,1.4915,1.4911,1.49135,339400000.0
2009-01-30 17:09:00,1.49135,1.49155,1.4911,1.49135,535900000.0
2009-01-30 17:10:00,1.49135,1.49165,1.49075,1.49085,552600000.0
2009-01-30 17:11:00,1.49085,1.4909,1.49035,1.4908,493800000.0
2009-01-30 17:12:00,1.4908,1.49085,1.4901,1.4906,686600000.0
2009-01-30 17:13:00,1.4907,1.49075,1.49035,1.49045,660600000.0
2009-01-30 17:14:00,1.4905,1.4907,1.4901,1.49045,462200000.0
2009-01-30 17:15:00,1.49045,1.49055,1.4901,1.49055,383700000.0
2009-01-30 17:16:00,1.4905,1.49125,1.4905,1.4909,686000000.0
2009-01-30 17:17:00,1.4909,1.4912,1.4907,1.4907,304200000.0
2009-01-30 17:18:00,1.49075,1.49125,1.4907,1.4912,295000000.0
2009-01-30 17:19:00,1.4912,1.49145,1.4909,1.4911,442800000.0
2009-01-30 17:20:00,1.4911,1.4912,1.49075,1.49085,469600000.0
2009-01-30 17:21:00,1.4909,1.49145,1.4909,1.4914,478400000.0
2009-01-30 17:22:00,1.49135,1.49185,1.49125,1.49185,465800000.0
2009-01-30 17:23:00,1.4919,1.49225,1.49185,1.49205,540000000.0
2009-01-30 17:24:00,1.49205,1.4922,1.4917,1.49205,789100000.0
2009-01-30 17:25:00,1.49205,1.4921,1.4917,1.49185,642000000.0
2009-01-30 17:26:00,1.49185,1.49185,1.49135,1.49135,318800000.0
2009-01-30 17:27:00,1.49145,1.4915,1.49115,1.49115,245000000.0
2009-01-30 17:28:00,1.4911,1.49125,1.4908,1.491,504400000.0
2009-01-30 17:29:00,1.491,1.49145,1.49095,1.4913,513600000.0
2009-01-30 17:30:00,1.49135,1.49145,1.4908,1.4914,722200000.0
2009-01-30 17:31:00,1.4912,1.4914,1.4907,1.491,521600000.0
2009-01-30 17:32:00,1.491,1.49105,1.4909,1.49095,265800000.0
2009-01-30 17:33:00,1.49095,1.491,1.4908,1.49095,493800000.0
2009-01-30 17:34:00,1.4909,1.49095,1.4902,1.49025,610100000.0
2009-01-30 17:35:00,1.49025,1.49055,1.4898,1.48985,659600000.0
2009-01-30 17:36:00,1.48995,1.4901,1.4889,1.4895,639300000.0
2009-01-30 17:37:00,1.48945,1.48955,1.4891,1.4894,881300000.0
2009-01-30 17:38:00,1.4894,1.48995,1.48915,1.4898,678200000.0
2009-01-30 17:39:00,1.4898,1.49045,1.48975,1.4904,449600000.0
2009-01-30 17:40:00,1.4904,1.4904,1.4895,1.48975,532800000.0
2009-01-30 17:41:00,1.4898,1.48995,1.48955,1.48965,653000000.0
2009-01-30 17:42:00,1.4897,1.48985,1.48925,1.48955,669500000.0
2009-01-30 17:43:00,1.4896,1.4898,1.4892,1.48945,712300000.0
2009-01-30 17:44:00,1.48935,1.48975,1.48925,1.4895,573400000.0
2009-01-30 17:45:00,1.4895,1.4902,1.48915,1.4899,741500000.0
2009-01-30 17:46:00,1.4899,1.4904,1.4899,1.49015,644600000.0
2009-01-30 17:47:00,1.4902,1.4902,1.48985,1.4901,429599999.0
2009-01-30 17:48:00,1.49015,1.4905,1.48985,1.49035,526000000.0
2009-01-30 17:49:00,1.4904,1.49115,1.49035,1.49115,532600000.0
2009-01-30 17:50:00,1.49125,1.4914,1.4905,1.49065,410400000.0
2009-01-30 17:51:00,1.4907,1.4908,1.4898,1.4905,720200000.0
2009-01-30 17:52:00,1.4905,1.4909,1.49035,1.49045,700400000.0
2009-01-30 17:53:00,1.4904,1.49045,1.48965,1.48975,747700000.0
2009-01-30 17:54:00,1.48975,1.49005,1.48955,1.49,713000000.0
2009-01-30 17:55:00,1.49,1.49035,1.4897,1.4898,589000000.0
2009-01-30 17:56:00,1.4898,1.48985,1.48885,1.48885,775600000.0
2009-01-30 17:57:00,1.48885,1.4894,1.4881,1.4892,719600000.0
2009-01-30 17:58:00,1.48915,1.48935,1.4884,1.48845,506200000.0
2009-01-30 17:59:00,1.48865,1.4888,1.4871,1.48715,523700000.0
2009-01-30 18:00:00,1.4873,1.48805,1.48685,1.4872,576800000.0
2009-01-30 18:01:00,1.48775,1.4882,1.4861,1.4882,573000000.0
2009-01-30 18:02:00,1.4881,1.4881,1.48645,1.48695,524000000.0
2009-01-30 18:03:00,1.4867,1.48795,1.48665,1.48775,573600000.0
2009-01-30 18:04:00,1.48775,1.4883,1.4875,1.4883,481600000.0
2009-01-30 18:05:00,1.48835,1.4904,1.4883,1.4902,602200000.0
2009-01-30 18:06:00,1.4902,1.49025,1.48915,1.48915,707000000.0
2009-01-30 18:07:00,1.48915,1.48915,1.48875,1.48905,626200000.0
2009-01-30 18:08:00,1.48905,1.4892,1.4878,1.4883,712400000.0
2009-01-30 18:09:00,1.48835,1.4888,1.48825,1.4886,443000000.0
2009-01-30 18:10:00,1.4886,1.4887,1.4881,1.48815,580800000.0
2009-01-30 18:11:00,1.48815,1.48815,1.48745,1.48775,697200000.0
2009-01-30 18:12:00,1.48775,1.488,1.4877,1.4877,351200000.0
2009-01-30 18:13:00,1.4877,1.48785,1.48755,1.4877,564000000.0
2009-01-30 18:14:00,1.4877,1.48785,1.4875,1.48775,573400000.0
2009-01-30 18:15:00,1.48775,1.4878,1.48725,1.48725,576200000.0
2009-01-30 18:16:00,1.48725,1.48725,1.48675,1.48675,600000000.0
2009-01-30 18:17:00,1.48675,1.4874,1.4865,1.48735,727200000.0
2009-01-30 18:18:00,1.48735,1.4877,1.48675,1.48675,671200000.0
2009-01-30 18:19:00,1.48675,1.48695,1.48635,1.4866,652000000.0
2009-01-30 18:20:00,1.48655,1.48765,1.48635,1.48765,600600001.0
2009-01-30 18:21:00,1.48775,1.4878,1.4871,1.4871,554200000.0
2009-01-30 18:22:00,1.48705,1.48735,1.48665,1.4868,462000000.0
2009-01-30 18:23:00,1.48685,1.48735,1.4863,1.48735,666800000.0
2009-01-30 18:24:00,1.48735,1.48755,1.48715,1.4872,430800000.0
2009-01-30 18:25:00,1.48725,1.48725,1.4864,1.48675,457200000.0
2009-01-30 18:26:00,1.4868,1.4871,1.48655,1.48665,674000000.0
2009-01-30 18:27:00,1.4866,1.48715,1.48655,1.48655,576200000.0
2009-01-30 18:28:00,1.4865,1.48665,1.48605,1.4865,678200000.0
2009-01-30 18:29:00,1.48635,1.4871,1.4862,1.4871,643400000.0
2009-01-30 18:30:00,1.4871,1.4873,1.48615,1.4866,631600000.0
2009-01-30 18:31:00,1.4866,1.48675,1.48635,1.48645,305200000.0
2009-01-30 18:32:00,1.48645,1.48705,1.4864,1.487,182400000.0
2009-01-30 18:33:00,1.48715,1.4874,1.4853,1.48545,503800000.0
2009-01-30 18:34:00,1.4854,1.4861,1.4854,1.4856,705000000.0
2009-01-30 18:35:00,1.4856,1.486,1.48535,1.48595,371400000.0
2009-01-30 18:36:00,1.48595,1.4862,1.4857,1.48585,408800000.0
2009-01-30 18:37:00,1.48585,1.4859,1.48555,1.4856,394800000.0
2009-01-30 18:38:00,1.4856,1.4856,1.4852,1.48545,399800000.0
2009-01-30 18:39:00,1.48545,1.48555,1.4852,1.48535,760600000.0
2009-01-30 18:40:00,1.4854,1.4857,1.4852,1.4853,519000000.0
2009-01-30 18:41:00,1.4854,1.4859,1.48525,1.4853,742200000.0
2009-01-30 18:42:00,1.4854,1.4863,1.48495,1.48625,806800000.0
2009-01-30 18:43:00,1.4863,1.4869,1.48625,1.4865,437800000.0
2009-01-30 18:44:00,1.4865,1.48665,1.48625,1.48655,594400000.0
2009-01-30 18:45:00,1.48655,1.4868,1.48635,1.48655,395600000.0
2009-01-30 18:46:00,1.48665,1.4867,1.48615,1.4863,341600000.0
2009-01-30 18:47:00,1.4863,1.48725,1.4862,1.48725,472800000.0
2009-01-30 18:48:00,1.48725,1.4878,1.48705,1.4878,469400000.0
2009-01-30 18:49:00,1.4879,1.48825,1.4876,1.48815,471400000.0
2009-01-30 18:50:00,1.48815,1.48835,1.48775,1.4882,657600000.0
2009-01-30 18:51:00,1.48825,1.4883,1.48775,1.48795,694800000.0
2009-01-30 18:52:00,1.48795,1.48795,1.48755,1.48755,610600000.0
2009-01-30 18:53:00,1.48755,1.48785,1.4871,1.48775,642000000.0
2009-01-30 18:54:00,1.48775,1.4878,1.48675,1.4871,572600000.0
2009-01-30 18:55:00,1.48695,1.4873,1.48685,1.48715,642400000.0
2009-01-30 18:56:00,1.4871,1.4871,1.4865,1.4867,525600000.0
2009-01-30 18:57:00,1.4867,1.48705,1.4865,1.4866,723600000.0
2009-01-30 18:58:00,1.4866,1.4867,1.48645,1.4867,473800000.0
2009-01-30 18:59:00,1.4867,1.4872,1.48645,1.48675,404800000.0
2009-01-30 19:00:00,1.4869,1.48715,1.48665,1.48715,445400000.0
2009-01-30 19:01:00,1.4872,1.4872,1.485,1.4857,814800000.0
2009-01-30 19:02:00,1.4857,1.48575,1.48485,1.4852,725200000.0
2009-01-30 19:03:00,1.48535,1.48535,1.4849,1.48505,740600000.0
2009-01-30 19:04:00,1.48505,1.48535,1.4848,1.4852,554200000.0
2009-01-30 19:05:00,1.4852,1.48565,1.48495,1.48515,414200000.0
2009-01-30 19:06:00,1.48515,1.48515,1.48495,1.4851,359200000.0
2009-01-30 19:07:00,1.4852,1.4856,1.4852,1.4854,361600000.0
2009-01-30 19:08:00,1.4854,1.48565,1.48535,1.48555,483600000.0
2009-01-30 19:09:00,1.48555,1.4856,1.48545,1.4855,293000000.0
2009-01-30 19:10:00,1.4855,1.4856,1.48535,1.4855,387200000.0
2009-01-30 19:11:00,1.4855,1.48605,1.48525,1.48595,551200000.0
2009-01-30 19:12:00,1.48595,1.48615,1.48585,1.486,308200000.0
2009-01-30 19:13:00,1.486,1.48665,1.48595,1.48655,677800000.0
2009-01-30 19:14:00,1.48655,1.4872,1.48645,1.48675,649800000.0
2009-01-30 19:15:00,1.48675,1.48675,1.48635,1.48635,498600000.0
2009-01-30 19:16:00,1.48635,1.48705,1.486,1.48705,559800000.0
2009-01-30 19:17:00,1.48725,1.4877,1.48635,1.48665,606800000.0
2009-01-30 19:18:00,1.4867,1.4872,1.4867,1.487,357400000.0
2009-01-30 19:19:00,1.487,1.48715,1.48635,1.4869,517400000.0
2009-01-30 19:20:00,1.487,1.48765,1.4869,1.4873,441000000.0
2009-01-30 19:21:00,1.4873,1.4874,1.48705,1.48725,416200000.0
2009-01-30 19:22:00,1.48725,1.48795,1.4872,1.4877,711000000.0
2009-01-30 19:23:00,1.48765,1.488,1.4876,1.48775,353600000.0
2009-01-30 19:24:00,1.4878,1.4879,1.4877,1.48775,131400000.0
2009-01-30 19:25:00,1.48775,1.48775,1.487,1.487,281200000.0
2009-01-30 19:26:00,1.48705,1.48705,1.48665,1.48665,470600000.0
2009-01-30 19:27:00,1.4867,1.48685,1.48665,1.48675,275200000.0
2009-01-30 19:28:00,1.48665,1.48675,1.48665,1.4867,147600000.0
2009-01-30 19:29:00,1.48675,1.48675,1.48655,1.4866,213000000.0
2009-01-30 19:30:00,1.48675,1.4868,1.4865,1.48655,302600000.0
2009-01-30 19:31:00,1.48655,1.4867,1.48615,1.48655,566800000.0
2009-01-30 19:32:00,1.4865,1.4869,1.48645,1.4869,194800000.0
2009-01-30 19:33:00,1.4869,1.4869,1.48685,1.4869,117400000.0
2009-01-30 19:34:00,1.4869,1.4869,1.4868,1.4869,149600000.0
2009-01-30 19:35:00,1.48695,1.4871,1.4869,1.48705,273400000.0
2009-01-30 19:36:00,1.48705,1.4872,1.487,1.48715,109400000.0
2009-01-30 19:37:00,1.4871,1.48725,1.4871,1.4872,61800000.0
2009-01-30 19:38:00,1.4872,1.48725,1.48705,1.4871,128800000.0
2009-01-30 19:39:00,1.4872,1.48735,1.48715,1.4872,199000000.0
2009-01-30 19:40:00,1.48715,1.48715,1.48695,1.48695,149000000.0
2009-01-30 19:41:00,1.487,1.48705,1.48695,1.48695,89000000.0
2009-01-30 19:42:00,1.4869,1.487,1.4869,1.48695,100600000.0
2009-01-30 19:43:00,1.487,1.48705,1.4869,1.4869,244200000.0
2009-01-30 19:44:00,1.4869,1.48695,1.48685,1.4869,107400000.0
2009-01-30 19:45:00,1.48695,1.48695,1.4869,1.4869,26000000.0
2009-01-30 19:46:00,1.48695,1.48695,1.48695,1.48695,1000000.0
2009-01-30 19:47:00,1.48695,1.4873,1.4869,1.4872,174600000.0
2009-01-30 19:48:00,1.4873,1.4874,1.48725,1.4874,147400000.0
2009-01-30 19:49:00,1.48735,1.4882,1.48735,1.4877,507200000.0
2009-01-30 19:50:00,1.48765,1.48785,1.48755,1.4877,345200000.0
2009-01-30 19:51:00,1.4877,1.4878,1.48745,1.48775,341000000.0
2009-01-30 19:52:00,1.4878,1.48785,1.48775,1.4878,215000000.0
2009-01-30 19:53:00,1.4878,1.48785,1.4876,1.48765,287800000.0
2009-01-30 19:54:00,1.48765,1.4892,1.48765,1.4888,505600000.0
2009-01-30 19:55:00,1.48885,1.4891,1.4885,1.4885,746800000.0
2009-01-30 19:56:00,1.48865,1.4888,1.48845,1.48875,636400000.0
2009-01-30 19:57:00,1.4887,1.48885,1.4884,1.4885,412800000.0
2009-01-30 19:58:00,1.4885,1.4889,1.4885,1.4888,403600000.0
2009-01-30 19:59:00,1.48885,1.4889,1.48845,1.48885,465200000.0
2009-01-30 20:00:00,1.4889,1.4894,1.48875,1.48885,415600000.0
2009-01-30 20:01:00,1.48865,1.4892,1.4884,1.48845,327200000.0
2009-01-30 20:02:00,1.48845,1.48945,1.4882,1.48915,646000000.0
2009-01-30 20:03:00,1.48915,1.4895,1.48875,1.48935,611200000.0
2009-01-30 20:04:00,1.48935,1.4897,1.48925,1.48945,430800000.0
2009-01-30 20:05:00,1.48945,1.4901,1.4893,1.4901,493600000.0
2009-01-30 20:06:00,1.49015,1.4909,1.48995,1.49035,640600000.0
2009-01-30 20:07:00,1.4904,1.49095,1.4901,1.49035,453300000.0
2009-01-30 20:08:00,1.4903,1.49035,1.48955,1.4898,577600000.0
2009-01-30 20:09:00,1.4898,1.4902,1.4895,1.4898,488400000.0
2009-01-30 20:10:00,1.4898,1.4898,1.48905,1.48905,435600000.0
2009-01-30 20:11:00,1.4892,1.4895,1.4889,1.489,515800000.0
2009-01-30 20:12:00,1.48905,1.4892,1.48905,1.4891,402600000.0
2009-01-30 20:13:00,1.4892,1.4892,1.48875,1.48905,446400000.0
2009-01-30 20:14:00,1.489,1.4891,1.4888,1.4889,439200000.0
2009-01-30 20:15:00,1.4889,1.4891,1.48865,1.48875,552000000.0
2009-01-30 20:16:00,1.48875,1.48875,1.4883,1.4883,381400000.0
2009-01-30 20:17:00,1.4883,1.4884,1.48825,1.4883,382000000.0
2009-01-30 20:18:00,1.4883,1.4892,1.48805,1.4887,427400000.0
2009-01-30 20:19:00,1.48865,1.4887,1.48825,1.4885,402000000.0
2009-01-30 20:20:00,1.4886,1.4887,1.4885,1.4885,89800000.0
2009-01-30 20:21:00,1.48855,1.48885,1.4883,1.48875,356200000.0
2009-01-30 20:22:00,1.4887,1.48895,1.4885,1.48895,290800000.0
2009-01-30 20:23:00,1.4889,1.4893,1.48835,1.48855,615400000.0
2009-01-30 20:24:00,1.48845,1.489,1.4881,1.489,488800000.0
2009-01-30 20:25:00,1.489,1.48905,1.4886,1.48865,275000000.0
2009-01-30 20:26:00,1.48855,1.4887,1.4882,1.4882,403800000.0
2009-01-30 20:27:00,1.4882,1.4882,1.4865,1.4868,794600000.0
2009-01-30 20:28:00,1.48685,1.48725,1.486,1.48615,603400000.0
2009-01-30 20:29:00,1.48625,1.48665,1.48615,1.48665,400000000.0
2009-01-30 20:30:00,1.48665,1.48665,1.48575,1.48585,484600000.0
2009-01-30 20:31:00,1.48585,1.48585,1.48515,1.48515,550000000.0
2009-01-30 20:32:00,1.4851,1.48555,1.48505,1.48545,400000000.0
2009-01-30 20:33:00,1.4855,1.48575,1.48545,1.48575,101600000.0
2009-01-30 20:34:00,1.48575,1.4858,1.4857,1.4858,95600000.0
2009-01-30 20:35:00,1.48585,1.48605,1.4857,1.4857,362400000.0
2009-01-30 20:36:00,1.48565,1.48595,1.48565,1.48585,402000000.0
2009-01-30 20:37:00,1.4858,1.48605,1.4858,1.48595,375600000.0
2009-01-30 20:38:00,1.48585,1.48585,1.4851,1.4851,310000000.0
2009-01-30 20:39:00,1.4851,1.4852,1.4851,1.4851,351200000.0
2009-01-30 20:40:00,1.48535,1.48545,1.484,1.484,616200000.0
2009-01-30 20:41:00,1.484,1.48425,1.48365,1.48385,543600000.0
2009-01-30 20:42:00,1.48385,1.48405,1.4836,1.4838,424600000.0
2009-01-30 20:43:00,1.4839,1.4839,1.4837,1.4838,264200000.0
2009-01-30 20:44:00,1.4838,1.4841,1.4837,1.48405,366600000.0
2009-01-30 20:45:00,1.48415,1.4842,1.48405,1.48415,102400000.0
2009-01-30 20:46:00,1.48415,1.48415,1.4836,1.4837,518200000.0
2009-01-30 20:47:00,1.4837,1.48405,1.4837,1.48395,151600000.0
2009-01-30 20:48:00,1.48395,1.4845,1.4839,1.48425,398200000.0
2009-01-30 20:49:00,1.48425,1.4843,1.48415,1.48425,124800000.0
2009-01-30 20:50:00,1.48425,1.4843,1.48395,1.48405,293800000.0
2009-01-30 20:51:00,1.4842,1.48465,1.48375,1.4845,503200000.0
2009-01-30 20:52:00,1.48445,1.4845,1.48395,1.4845,545200000.0
2009-01-30 20:53:00,1.4845,1.48495,1.4845,1.4846,343600000.0
2009-01-30 20:54:00,1.48455,1.4846,1.484,1.4843,177800000.0
2009-01-30 20:55:00,1.4843,1.48465,1.4839,1.48445,470600000.0
2009-01-30 20:56:00,1.48445,1.48545,1.4844,1.48505,462800000.0
2009-01-30 20:57:00,1.485,1.4851,1.4848,1.48505,285200000.0
2009-01-30 20:58:00,1.48505,1.48505,1.48455,1.48455,79600000.0
2009-01-30 20:59:00,1.48445,1.48445,1.4841,1.48435,189000003.0
2009-01-30 21:00:00,1.48435,1.48455,1.4842,1.48445,83800000.0
2009-01-30 21:01:00,1.48455,1.4847,1.4841,1.48415,297200000.0
2009-01-30 21:02:00,1.4842,1.48505,1.4842,1.48485,297400000.0
2009-01-30 21:03:00,1.48485,1.48485,1.48455,1.4847,299600000.0
2009-01-30 21:04:00,1.4847,1.48525,1.48465,1.4851,556200000.0
2009-01-30 21:05:00,1.48505,1.4853,1.48485,1.4851,257800000.0
2009-01-30 21:06:00,1.48525,1.48565,1.48515,1.4856,177200000.0
2009-01-30 21:07:00,1.4856,1.4857,1.48495,1.4855,595800000.0
2009-01-30 21:08:00,1.4855,1.48625,1.4854,1.48595,875600000.0
2009-01-30 21:09:00,1.48585,1.48605,1.48545,1.48565,511000000.0
2009-01-30 21:10:00,1.48565,1.48585,1.48535,1.4855,568600000.0
2009-01-30 21:11:00,1.4856,1.48585,1.48555,1.48585,228800000.0
2009-01-30 21:12:00,1.48585,1.48595,1.4855,1.48575,630800000.0
2009-01-30 21:13:00,1.48575,1.48595,1.4857,1.48575,338800000.0
2009-01-30 21:14:00,1.48575,1.4858,1.48575,1.48575,207800000.0
2009-01-30 21:15:00,1.48575,1.48575,1.4851,1.4852,232000000.0
2009-01-30 21:16:00,1.4852,1.4854,1.48515,1.48515,353400000.0
2009-01-30 21:17:00,1.48515,1.48545,1.48515,1.4853,308200000.0
2009-01-30 21:18:00,1.48525,1.48545,1.48515,1.48515,148200000.0
2009-01-30 21:19:00,1.48525,1.48525,1.48505,1.4852,147600000.0
2009-01-30 21:20:00,1.4852,1.48535,1.4851,1.48525,242600000.0
2009-01-30 21:21:00,1.48525,1.48545,1.48505,1.48515,377600000.0
2009-01-30 21:22:00,1.48515,1.48525,1.48505,1.48515,441800000.0
2009-01-30 21:23:00,1.48515,1.4853,1.48515,1.4852,166000000.0
2009-01-30 21:24:00,1.4851,1.48525,1.48495,1.48505,334400000.0
2009-01-30 21:25:00,1.48505,1.4856,1.485,1.48535,598600000.0
2009-01-30 21:26:00,1.48535,1.48675,1.48535,1.486,407000000.0
2009-01-30 21:27:00,1.48605,1.48605,1.4856,1.48585,331800000.0
2009-01-30 21:28:00,1.486,1.48615,1.4855,1.48615,585200000.0
2009-01-30 21:29:00,1.48615,1.48655,1.48615,1.48635,493600000.0
2009-01-30 21:30:00,1.48635,1.4865,1.48615,1.48645,243000000.0
2009-01-30 21:31:00,1.48645,1.4868,1.48635,1.48655,365600000.0
2009-01-30 21:32:00,1.4865,1.4866,1.4862,1.4865,522200000.0
2009-01-30 21:33:00,1.4866,1.48695,1.4865,1.4865,323600000.0
2009-01-30 21:34:00,1.48655,1.4867,1.4864,1.4867,375000000.0
2009-01-30 21:35:00,1.48665,1.4868,1.48655,1.48655,215600000.0
2009-01-30 21:36:00,1.4866,1.4866,1.48645,1.48655,232600000.0
2009-01-30 21:37:00,1.4866,1.48715,1.48645,1.48655,541000000.0
2009-01-30 21:38:00,1.4865,1.4873,1.48645,1.4869,566600000.0
2009-01-30 21:39:00,1.4869,1.4869,1.48635,1.48665,413600000.0
2009-01-30 21:40:00,1.48675,1.4868,1.48645,1.48645,302600000.0
2009-01-30 21:41:00,1.4864,1.4866,1.48635,1.4864,522600000.0
2009-01-30 21:42:00,1.48645,1.48675,1.48645,1.48665,362600000.0
2009-01-30 21:43:00,1.48665,1.48695,1.4866,1.4868,252400000.0
2009-01-30 21:44:00,1.4868,1.4869,1.48665,1.4868,475400000.0
2009-01-30 21:45:00,1.4868,1.487,1.4868,1.4869,463600000.0
2009-01-30 21:46:00,1.48695,1.4872,1.48685,1.4869,237400000.0
2009-01-30 21:47:00,1.48685,1.48695,1.48685,1.4869,187200000.0
2009-01-30 21:48:00,1.4869,1.4869,1.48665,1.4868,316200000.0
2009-01-30 21:49:00,1.4868,1.487,1.4867,1.4869,464000000.0
2009-01-30 21:50:00,1.48685,1.4871,1.4868,1.487,228200000.0
2009-01-30 21:51:00,1.48695,1.48735,1.4869,1.4871,410000000.0
2009-01-30 21:52:00,1.4871,1.4872,1.4868,1.48685,421000000.0
2009-01-30 21:53:00,1.4869,1.48725,1.48685,1.4872,361200000.0
2009-01-30 21:54:00,1.4872,1.4872,1.48675,1.48675,88100000.0
2009-01-30 21:55:00,1.48685,1.487,1.48675,1.487,436000000.0
2009-01-30 21:56:00,1.4868,1.4873,1.48665,1.48685,514400000.0
2009-01-30 21:57:00,1.48685,1.48705,1.4866,1.48665,440000000.0
2009-01-30 21:58:00,1.4867,1.4867,1.4861,1.48645,529800000.0
2009-01-30 21:59:00,1.48645,1.48765,1.48625,1.48655,693600000.0
2009-01-30 22:00:00,1.4866,1.48705,1.48655,1.48695,335600000.0
2009-01-30 22:01:00,1.487,1.48805,1.487,1.48755,455600000.0
2009-01-30 22:02:00,1.48755,1.48755,1.48655,1.48665,483400000.0
2009-01-30 22:03:00,1.4866,1.48715,1.48625,1.4863,684200000.0
2009-01-30 22:04:00,1.4863,1.4864,1.4861,1.48625,659400000.0
2009-01-30 22:05:00,1.4863,1.4869,1.4863,1.48685,486400000.0
2009-01-30 22:06:00,1.487,1.48755,1.48665,1.48685,567700000.0
2009-01-30 22:07:00,1.48695,1.487,1.48675,1.48685,157000000.0
2009-01-30 22:08:00,1.4867,1.4876,1.4867,1.487,439200000.0
2009-01-30 22:09:00,1.48705,1.4871,1.4866,1.48685,583000000.0
2009-01-30 22:10:00,1.4869,1.4869,1.48665,1.48675,193200000.0
2009-01-30 22:11:00,1.48675,1.48715,1.4867,1.4868,211400000.0
2009-01-30 22:12:00,1.48695,1.48695,1.4865,1.48665,348200000.0
2009-01-30 22:13:00,1.4866,1.48785,1.48645,1.48785,239400000.0
2009-01-30 22:14:00,1.4877,1.4878,1.4866,1.48685,216000000.0
2009-01-30 22:15:00,1.4869,1.4873,1.4869,1.48695,190400000.0
2009-01-30 22:16:00,1.487,1.48705,1.4866,1.48685,256000000.0
2009-01-30 22:17:00,1.4868,1.48685,1.4865,1.48655,209400000.0
2009-01-30 22:18:00,1.4865,1.4866,1.4862,1.4866,313600000.0
2009-01-30 22:19:00,1.4866,1.4866,1.48655,1.4866,45400000.0
2009-01-30 22:20:00,1.4866,1.4866,1.48655,1.48655,76200000.0
2009-01-30 22:21:00,1.4866,1.4866,1.48655,1.4866,25800000.0
2009-01-30 22:22:00,1.48665,1.48665,1.4866,1.48665,44400000.0
2009-01-30 22:23:00,1.4866,1.48665,1.48655,1.48665,103400000.0
2009-01-30 22:24:00,1.4866,1.48665,1.4866,1.4866,129400000.0
2009-01-30 22:25:00,1.4866,1.4867,1.4866,1.4866,223800000.0
2009-01-30 22:26:00,1.4866,1.4866,1.48645,1.4865,194200000.0
2009-01-30 22:27:00,1.4865,1.48685,1.4864,1.4868,277600000.0
2009-01-30 22:28:00,1.4868,1.48725,1.4868,1.48705,303000000.0
2009-01-30 22:29:00,1.48705,1.48705,1.4866,1.4866,302600000.0
2009-01-30 22:30:00,1.4866,1.48695,1.4864,1.4865,435600000.0
2009-01-30 22:31:00,1.48655,1.4869,1.48595,1.48595,460100000.0
2009-01-30 22:32:00,1.4855,1.4861,1.48545,1.48555,536600000.0
2009-01-30 22:33:00,1.48555,1.48565,1.4851,1.4855,277200000.0
2009-01-30 22:34:00,1.4855,1.486,1.4855,1.48595,358600000.0
2009-01-30 22:35:00,1.48595,1.48605,1.4857,1.4858,249200000.0
2009-01-30 22:36:00,1.4858,1.4858,1.485,1.4852,215800000.0
2009-01-30 22:37:00,1.48515,1.48545,1.4851,1.48545,249000000.0
2009-01-30 22:38:00,1.48545,1.48555,1.4854,1.48555,44000000.0
2009-01-30 22:39:00,1.4856,1.4856,1.48535,1.4856,140000000.0
2009-01-30 22:40:00,1.48565,1.4859,1.4856,1.48585,246600000.0
2009-01-30 22:41:00,1.4859,1.48595,1.4859,1.48595,59000000.0
2009-01-30 22:42:00,1.486,1.4861,1.48585,1.4859,129800000.0
2009-01-30 22:43:00,1.4859,1.4859,1.48565,1.48585,244200000.0
2009-01-30 22:44:00,1.48585,1.48585,1.48545,1.4857,188600000.0
2009-01-30 22:45:00,1.4856,1.4856,1.4852,1.48525,223400000.0
2009-01-30 22:46:00,1.4853,1.4855,1.4849,1.4855,446200000.0
2009-01-30 22:47:00,1.4856,1.48575,1.48495,1.48535,490000000.0
2009-01-30 22:48:00,1.48545,1.4856,1.48515,1.4853,391400000.0
2009-01-30 22:49:00,1.4853,1.4857,1.4852,1.4856,990800000.0
2009-01-30 22:50:00,1.48555,1.4859,1.48505,1.4856,432600000.0
2009-01-30 22:51:00,1.4856,1.48575,1.4849,1.48515,319200000.0
2009-01-30 22:52:00,1.48515,1.4853,1.48495,1.4851,532400000.0
2009-01-30 22:53:00,1.48505,1.48515,1.485,1.48515,358600000.0
2009-01-30 22:54:00,1.48515,1.4853,1.48505,1.48505,290600000.0
2009-01-30 22:55:00,1.48505,1.48515,1.48495,1.4851,281400000.0
2009-01-30 22:56:00,1.4851,1.48515,1.48495,1.4851,258400000.0
2009-01-30 22:57:00,1.4851,1.4851,1.485,1.48505,52000000.0
2009-01-30 22:58:00,1.485,1.4852,1.4849,1.4851,296200000.0
2009-01-30 22:59:00,1.48505,1.4851,1.48485,1.48485,215000000.0
2009-01-30 23:00:00,1.48485,1.485,1.48445,1.48455,485600000.0
2009-01-30 23:01:00,1.4846,1.4846,1.48395,1.4841,489200000.0
2009-01-30 23:02:00,1.4841,1.4846,1.48405,1.48455,356200000.0
2009-01-30 23:03:00,1.48455,1.48455,1.4841,1.4841,310600000.0
2009-01-30 23:04:00,1.4841,1.48475,1.4841,1.48465,200400000.0
2009-01-30 23:05:00,1.4846,1.48465,1.4845,1.4845,129400000.0
2009-01-30 23:06:00,1.4845,1.4847,1.48445,1.4847,172000000.0
2009-01-30 23:07:00,1.4847,1.48525,1.48465,1.48485,286600000.0
2009-01-30 23:08:00,1.4848,1.485,1.48475,1.48475,139600000.0
2009-01-30 23:09:00,1.4849,1.48505,1.4849,1.48505,4600000.0
2009-01-30 23:10:00,1.48505,1.48505,1.4844,1.4846,232000000.0
2009-01-30 23:11:00,1.48465,1.48465,1.4837,1.4837,212600000.0
2009-01-30 23:12:00,1.4837,1.48445,1.4836,1.4843,217000000.0
2009-01-30 23:13:00,1.48445,1.48465,1.4841,1.48445,188600000.0
2009-01-30 23:14:00,1.48445,1.48455,1.48375,1.48455,105200000.0
2009-01-30 23:15:00,1.48455,1.48455,1.484,1.4841,349200000.0
2009-01-30 23:16:00,1.48415,1.4847,1.48385,1.4843,449800000.0
2009-01-30 23:17:00,1.4842,1.4846,1.4842,1.4846,171600000.0
2009-01-30 23:18:00,1.4846,1.4846,1.48385,1.48425,381400000.0
2009-01-30 23:19:00,1.48425,1.48465,1.4839,1.48455,376000000.0
2009-01-30 23:20:00,1.48455,1.4847,1.48395,1.4846,210800000.0
2009-01-30 23:21:00,1.48465,1.48465,1.48395,1.48415,302200000.0
2009-01-30 23:22:00,1.48415,1.48435,1.484,1.48415,198800000.0
2009-01-30 23:23:00,1.48425,1.48445,1.48415,1.4844,225800000.0
2009-01-30 23:24:00,1.4843,1.48475,1.484,1.4846,600000000.0
2009-01-30 23:25:00,1.4845,1.48545,1.48435,1.4849,363400000.0
2009-01-30 23:26:00,1.48485,1.48535,1.48455,1.48535,377000001.0
2009-01-30 23:27:00,1.48535,1.4854,1.4852,1.48535,131400000.0
2009-01-30 23:28:00,1.48545,1.4855,1.48535,1.48545,104200000.0
2009-01-30 23:29:00,1.48545,1.48625,1.48545,1.48615,487400000.0
2009-01-30 23:30:00,1.48615,1.48625,1.4857,1.48595,260200000.0
2009-01-30 23:31:00,1.486,1.48675,1.48555,1.4865,298800000.0
2009-01-30 23:32:00,1.48655,1.48655,1.48575,1.4863,124400000.0
2009-01-30 23:33:00,1.4863,1.48635,1.4859,1.48635,105600000.0
2009-01-30 23:34:00,1.4863,1.48645,1.48625,1.48645,52200000.0
2009-01-30 23:35:00,1.48645,1.48645,1.4859,1.4863,229000000.0
2009-01-30 23:36:00,1.4863,1.4863,1.4856,1.4856,173800000.0
2009-01-30 23:37:00,1.48565,1.4858,1.48555,1.4858,173200000.0
2009-01-30 23:38:00,1.4858,1.4866,1.4858,1.4865,307600000.0
2009-01-30 23:39:00,1.48655,1.48715,1.48655,1.48685,354400000.0
2009-01-30 23:40:00,1.48685,1.48685,1.4862,1.4863,224400000.0
2009-01-30 23:41:00,1.4863,1.4866,1.48625,1.48625,71600000.0
2009-01-30 23:42:00,1.48655,1.4869,1.4864,1.4869,173800000.0
2009-01-30 23:43:00,1.4869,1.4879,1.4868,1.48745,259800000.0
2009-01-30 23:44:00,1.4872,1.48725,1.48625,1.48645,277000000.0
2009-01-30 23:45:00,1.4865,1.48705,1.4865,1.48695,189400000.0
2009-01-30 23:46:00,1.48695,1.48695,1.48655,1.4868,62800000.0
2009-01-30 23:47:00,1.4868,1.4868,1.48645,1.48645,312600000.0
2009-01-30 23:48:00,1.48655,1.48785,1.48645,1.4877,420200000.0
2009-01-30 23:49:00,1.48775,1.48775,1.4861,1.4863,571500000.0
2009-01-30 23:50:00,1.4864,1.4865,1.48625,1.48635,242400000.0
2009-01-30 23:51:00,1.48635,1.48645,1.4863,1.48645,232200000.0
2009-01-30 23:52:00,1.48645,1.48655,1.4862,1.4863,579600000.0
2009-01-30 23:53:00,1.4863,1.4863,1.4859,1.4862,121400000.0
2009-01-30 23:54:00,1.4862,1.48625,1.48585,1.4861,214000000.0
2009-01-30 23:55:00,1.4861,1.4862,1.4857,1.486,138800000.0
2009-01-30 23:56:00,1.4861,1.4863,1.48575,1.4859,224400000.0
2009-01-30 23:57:00,1.48595,1.4863,1.4858,1.4863,104600000.0
2009-01-30 23:58:00,1.48635,1.4867,1.48635,1.48655,155400000.0
2009-01-30 23:59:00,1.4864,1.4865,1.4862,1.48645,14000000.0
2009-02-02 00:00:00,1.48429,1.48492,1.48429,1.48475,131200000.0
2009-02-02 00:01:00,1.48498,1.48498,1.48451,1.48451,36600000.0
2009-02-02 00:02:00,1.48365,1.48365,1.48365,1.48365,2200000.0
2009-02-02 00:03:00,1.48388,1.48406,1.48385,1.48406,47400000.0
2009-02-02 00:04:00,1.48442,1.48442,1.48407,1.4841,42200000.0
2009-02-02 00:05:00,1.4839,1.48455,1.4839,1.48455,5200000.0
2009-02-02 00:06:00,1.4847,1.4847,1.48455,1.48465,3000000.0
2009-02-02 00:07:00,1.48395,1.4847,1.48395,1.48455,9200000.0
2009-02-02 00:08:00,1.48465,1.48465,1.48455,1.48465,3000000.0
2009-02-02 00:09:00,1.48465,1.48505,1.4844,1.48455,15000000.0
2009-02-02 00:10:00,1.4845,1.4845,1.4841,1.4841,7000000.0
2009-02-02 00:11:00,1.4841,1.4841,1.4841,1.4841,2000000.0
2009-02-02 00:12:00,1.4841,1.4841,1.484,1.4841,18400000.0
2009-02-02 00:13:00,1.484,1.4842,1.48395,1.48415,27200000.0
2009-02-02 00:14:00,1.48415,1.48415,1.48415,1.48415,8200000.0
2009-02-02 00:15:00,1.48415,1.48415,1.48415,1.48415,28800000.0
2009-02-02 00:16:00,1.48425,1.4844,1.48425,1.48435,34600000.0
2009-02-02 00:17:00,1.4844,1.48445,1.4844,1.48445,52200000.0
2009-02-02 00:18:00,1.4844,1.48445,1.4842,1.4844,114800000.0
2009-02-02 00:19:00,1.48435,1.4844,1.48435,1.4844,6000000.0
2009-02-02 00:20:00,1.48435,1.48435,1.48435,1.48435,16800000.0
2009-02-02 00:21:00,1.48435,1.48435,1.484,1.484,10400000.0
2009-02-02 00:22:00,1.48425,1.48425,1.48425,1.48425,8400000.0
2009-02-02 00:23:00,1.48425,1.48455,1.48425,1.4843,12400000.0
2009-02-02 00:24:00,1.4843,1.48445,1.48415,1.48425,12000000.0
2009-02-02 00:25:00,1.48445,1.48445,1.48435,1.48435,6000000.0
2009-02-02 00:26:00,1.48425,1.48435,1.48425,1.48435,2400000.0
2009-02-02 00:27:00,1.48425,1.48425,1.48425,1.48425,1400000.0
2009-02-02 00:28:00,1.48435,1.4844,1.4842,1.4842,41800000.0
2009-02-02 00:29:00,1.4844,1.4844,1.48425,1.48425,3000000.0
2009-02-02 00:30:00,1.4844,1.4844,1.48425,1.48425,25200000.0
2009-02-02 00:31:00,1.48425,1.48465,1.48425,1.48465,13200000.0
2009-02-02 00:32:00,1.48465,1.48465,1.48465,1.48465,4200000.0
2009-02-02 00:33:00,1.48465,1.48465,1.48465,1.48465,11200000.0
2009-02-02 00:34:00,1.48465,1.48465,1.48465,1.48465,4200000.0
2009-02-02 00:35:00,1.48465,1.48465,1.48465,1.48465,10800000.0
2009-02-02 00:36:00,1.48465,1.48465,1.48465,1.48465,2800000.0
2009-02-02 00:37:00,1.48475,1.48475,1.4841,1.48457,16400000.0
2009-02-02 00:38:00,1.48465,1.48465,1.48465,1.48465,10400000.0
2009-02-02 00:39:00,1.48465,1.48465,1.48465,1.48465,20600000.0
2009-02-02 00:40:00,1.48465,1.48465,1.48465,1.48465,5200000.0
2009-02-02 00:41:00,1.48465,1.48465,1.48465,1.48465,5200000.0
2009-02-02 00:42:00,1.48465,1.48465,1.48465,1.48465,14000000.0
2009-02-02 00:43:00,1.4846,1.48465,1.4846,1.48465,14000000.0
2009-02-02 00:44:00,1.48465,1.48465,1.48465,1.48465,24400000.0
2009-02-02 00:45:00,1.48465,1.48465,1.48465,1.48465,4200000.0
2009-02-02 00:46:00,1.48455,1.4849,1.4834,1.48395,100200000.0
2009-02-02 00:47:00,1.48395,1.48435,1.48345,1.4836,142000000.0
2009-02-02 00:48:00,1.48302,1.48372,1.48302,1.48372,55000000.0
2009-02-02 00:49:00,1.4836,1.48395,1.4836,1.48395,14800000.0
2009-02-02 00:50:00,1.4839,1.48395,1.4839,1.4839,14800000.0
2009-02-02 00:51:00,1.4839,1.48395,1.4835,1.4838,46400000.0
2009-02-02 00:52:00,1.4838,1.4839,1.4838,1.4838,14400000.0
2009-02-02 00:53:00,1.4838,1.48385,1.4838,1.4838,17800000.0
2009-02-02 00:54:00,1.4838,1.4838,1.4837,1.4838,35000000.0
2009-02-02 00:55:00,1.4838,1.4843,1.4837,1.48375,45600000.0
2009-02-02 00:56:00,1.484,1.484,1.4838,1.4838,43000000.0
2009-02-02 00:57:00,1.4838,1.48395,1.4838,1.4838,12000000.0
2009-02-02 00:58:00,1.4838,1.4839,1.4838,1.48385,23000000.0
2009-02-02 00:59:00,1.4839,1.4839,1.4838,1.4838,23400000.0
2009-02-02 01:00:00,1.4838,1.4838,1.4838,1.4838,20000000.0
2009-02-02 01:01:00,1.48349,1.48401,1.48336,1.48377,25600000.0
2009-02-02 01:02:00,1.48376,1.48401,1.48329,1.48394,46200000.0
2009-02-02 01:03:00,1.4838,1.4838,1.4837,1.4838,46000000.0
2009-02-02 01:04:00,1.48375,1.4838,1.4837,1.4838,63800000.0
2009-02-02 01:05:00,1.4838,1.4838,1.4838,1.4838,32000000.0
2009-02-02 01:06:00,1.4838,1.4838,1.4838,1.4838,24600000.0
2009-02-02 01:07:00,1.4838,1.48395,1.4838,1.4838,42600000.0
2009-02-02 01:08:00,1.4838,1.48395,1.4838,1.4838,58000000.0
2009-02-02 01:09:00,1.4838,1.4839,1.4838,1.4838,54000000.0
2009-02-02 01:10:00,1.48385,1.48395,1.4838,1.4838,72800000.0
2009-02-02 01:11:00,1.48385,1.48395,1.48375,1.4838,62000000.0
2009-02-02 01:12:00,1.48385,1.48385,1.4838,1.4838,18800000.0
2009-02-02 01:13:00,1.4838,1.48385,1.4836,1.48365,109400000.0
2009-02-02 01:14:00,1.48375,1.48375,1.4836,1.48365,18000000.0
2009-02-02 01:15:00,1.4836,1.48385,1.4836,1.48365,12000000.0
2009-02-02 01:16:00,1.48375,1.48385,1.4836,1.4837,17000000.0
2009-02-02 01:17:00,1.48375,1.4838,1.4836,1.4836,30200000.0
2009-02-02 01:18:00,1.4837,1.48415,1.4836,1.4838,78000000.0
2009-02-02 01:19:00,1.4839,1.48395,1.4836,1.4838,33400000.0
2009-02-02 01:20:00,1.48375,1.4838,1.4836,1.48365,25000000.0
2009-02-02 01:21:00,1.4837,1.48385,1.48355,1.4838,32000000.0
2009-02-02 01:22:00,1.48355,1.48355,1.48355,1.48355,1400000.0
2009-02-02 01:23:00,1.48375,1.484,1.4836,1.48395,26600000.0
2009-02-02 01:24:00,1.4839,1.48405,1.4839,1.484,26200000.0
2009-02-02 01:25:00,1.48395,1.48405,1.4838,1.48385,22800000.0
2009-02-02 01:26:00,1.48395,1.4841,1.48395,1.48405,37200000.0
2009-02-02 01:27:00,1.48405,1.48405,1.48385,1.48385,22800000.0
2009-02-02 01:28:00,1.4838,1.484,1.4836,1.4837,39800000.0
2009-02-02 01:29:00,1.48375,1.48405,1.48365,1.48405,15800000.0
2009-02-02 01:30:00,1.484,1.48405,1.48395,1.48405,29400000.0
2009-02-02 01:31:00,1.48415,1.48415,1.48375,1.48405,27000000.0
2009-02-02 01:32:00,1.4841,1.48435,1.48405,1.48405,35800000.0
2009-02-02 01:33:00,1.48415,1.48415,1.4838,1.4838,59600000.0
2009-02-02 01:34:00,1.4838,1.48385,1.4836,1.4836,47000000.0
2009-02-02 01:35:00,1.4836,1.4836,1.4836,1.4836,24800000.0
2009-02-02 01:36:00,1.4836,1.48365,1.4836,1.4836,36800000.0
2009-02-02 01:37:00,1.4836,1.4836,1.48345,1.4836,125800000.0
2009-02-02 01:38:00,1.4836,1.4836,1.4836,1.4836,20000000.0
2009-02-02 01:39:00,1.4836,1.48395,1.4836,1.4836,71600000.0
2009-02-02 01:40:00,1.4837,1.4839,1.4836,1.48365,49000000.0
2009-02-02 01:41:00,1.4836,1.48375,1.4836,1.48365,29600000.0
2009-02-02 01:42:00,1.48375,1.48395,1.48375,1.48395,137200000.0
2009-02-02 01:43:00,1.48395,1.48395,1.4837,1.48385,192600000.0
2009-02-02 01:44:00,1.48395,1.48395,1.4839,1.48395,26800000.0
2009-02-02 01:45:00,1.48385,1.48395,1.48375,1.4838,105600000.0
2009-02-02 01:46:00,1.4838,1.48395,1.4837,1.48385,130200000.0
2009-02-02 01:47:00,1.48385,1.484,1.48385,1.48395,79800000.0
2009-02-02 01:48:00,1.48395,1.48395,1.4837,1.4837,77200000.0
2009-02-02 01:49:00,1.48375,1.484,1.4835,1.48375,406400000.0
2009-02-02 01:50:00,1.48385,1.48395,1.4835,1.4837,406000000.0
2009-02-02 01:51:00,1.4837,1.48375,1.48285,1.48325,522800000.0
2009-02-02 01:52:00,1.48325,1.48325,1.4829,1.48315,240400000.0
2009-02-02 01:53:00,1.4832,1.48325,1.48315,1.48325,137200000.0
2009-02-02 01:54:00,1.4832,1.48325,1.48315,1.48315,128800000.0
2009-02-02 01:55:00,1.48315,1.48325,1.4831,1.48325,147000000.0
2009-02-02 01:56:00,1.4833,1.4833,1.4831,1.48315,88000000.0
2009-02-02 01:57:00,1.4831,1.48315,1.4824,1.48245,382800000.0
2009-02-02 01:58:00,1.48245,1.4828,1.48225,1.48255,258200000.0
2009-02-02 01:59:00,1.4826,1.48305,1.48255,1.48265,209000000.0
2009-02-02 02:00:00,1.4828,1.4829,1.4827,1.48285,217400000.0
2009-02-02 02:01:00,1.4829,1.48315,1.4827,1.48285,254800000.0
2009-02-02 02:02:00,1.48285,1.48295,1.48285,1.4829,34400000.0
2009-02-02 02:03:00,1.48295,1.4833,1.4828,1.4833,233400000.0
2009-02-02 02:04:00,1.48325,1.4837,1.4831,1.4832,270800000.0
2009-02-02 02:05:00,1.48315,1.4834,1.48315,1.48335,188800000.0
2009-02-02 02:06:00,1.48345,1.4839,1.48345,1.4839,126400000.0
2009-02-02 02:07:00,1.484,1.484,1.4834,1.4835,350800000.0
2009-02-02 02:08:00,1.48355,1.48375,1.4831,1.48375,224600000.0
2009-02-02 02:09:00,1.48345,1.4836,1.4831,1.4833,270600000.0
2009-02-02 02:10:00,1.4834,1.48345,1.4832,1.4834,156600000.0
2009-02-02 02:11:00,1.4834,1.4834,1.4833,1.48335,59600000.0
2009-02-02 02:12:00,1.48335,1.4834,1.4832,1.4833,230600000.0
2009-02-02 02:13:00,1.48335,1.48345,1.48325,1.4833,136800000.0
2009-02-02 02:14:00,1.4833,1.4833,1.4826,1.4828,331400000.0
2009-02-02 02:15:00,1.48285,1.48295,1.4827,1.4827,190000000.0
2009-02-02 02:16:00,1.4827,1.48275,1.4826,1.4827,77200000.0
2009-02-02 02:17:00,1.4827,1.4829,1.4827,1.4829,86000000.0
2009-02-02 02:18:00,1.48295,1.48295,1.48235,1.48275,223200000.0
2009-02-02 02:19:00,1.4827,1.48285,1.4823,1.48265,273400000.0
2009-02-02 02:20:00,1.4827,1.4827,1.48265,1.48265,61600000.0
2009-02-02 02:21:00,1.4828,1.4833,1.48265,1.48265,240600000.0
2009-02-02 02:22:00,1.4826,1.483,1.4826,1.4829,327600000.0
2009-02-02 02:23:00,1.48285,1.4829,1.4828,1.48285,234600000.0
2009-02-02 02:24:00,1.4829,1.48295,1.48255,1.48295,273000000.0
2009-02-02 02:25:00,1.48315,1.48365,1.483,1.48355,333400000.0
2009-02-02 02:26:00,1.48345,1.4841,1.4834,1.484,175000000.0
2009-02-02 02:27:00,1.484,1.48405,1.48365,1.48405,326400000.0
2009-02-02 02:28:00,1.484,1.48435,1.48365,1.48435,125400000.0
2009-02-02 02:29:00,1.4843,1.48435,1.4842,1.48425,221600000.0
2009-02-02 02:30:00,1.4842,1.4843,1.48415,1.4843,228400000.0
2009-02-02 02:31:00,1.48425,1.48435,1.484,1.48425,328400000.0
2009-02-02 02:32:00,1.48425,1.4843,1.48415,1.4842,152600000.0
2009-02-02 02:33:00,1.48435,1.48435,1.4834,1.48345,380600000.0
2009-02-02 02:34:00,1.4835,1.4837,1.48325,1.48345,456000000.0
2009-02-02 02:35:00,1.48345,1.4837,1.48345,1.4837,261600000.0
2009-02-02 02:36:00,1.48305,1.48352,1.48305,1.4834,44800000.0
2009-02-02 02:37:00,1.48375,1.48405,1.48345,1.48385,597800000.0
2009-02-02 02:38:00,1.4839,1.4839,1.4836,1.4837,135800000.0
2009-02-02 02:39:00,1.48375,1.4839,1.48375,1.4839,103600000.0
2009-02-02 02:40:00,1.4839,1.48395,1.48385,1.48395,137800000.0
2009-02-02 02:41:00,1.484,1.484,1.4838,1.4838,127000000.0
2009-02-02 02:42:00,1.4837,1.4837,1.48355,1.48365,231600000.0
2009-02-02 02:43:00,1.48355,1.48375,1.4835,1.48355,207000000.0
2009-02-02 02:44:00,1.4836,1.4836,1.4834,1.4835,344400000.0
2009-02-02 02:45:00,1.48345,1.4836,1.48295,1.48325,288200000.0
2009-02-02 02:46:00,1.4834,1.4835,1.48305,1.48335,185400000.0
2009-02-02 02:47:00,1.4834,1.48345,1.48335,1.48345,51400000.0
2009-02-02 02:48:00,1.4835,1.4836,1.4833,1.4833,217000000.0
2009-02-02 02:49:00,1.4833,1.4836,1.4833,1.4835,224800000.0
2009-02-02 02:50:00,1.4835,1.4836,1.4833,1.4835,216600000.0
2009-02-02 02:51:00,1.48345,1.4836,1.48335,1.48345,167200000.0
2009-02-02 02:52:00,1.4832,1.48345,1.4832,1.48345,105600000.0
2009-02-02 02:53:00,1.4835,1.48365,1.4834,1.48355,238600000.0
2009-02-02 02:54:00,1.4835,1.4836,1.4829,1.4829,512000000.0
2009-02-02 02:55:00,1.4831,1.4833,1.4829,1.48295,385800000.0
2009-02-02 02:56:00,1.48305,1.48305,1.4826,1.48295,433600000.0
2009-02-02 02:57:00,1.483,1.48305,1.4827,1.483,512600000.0
2009-02-02 02:58:00,1.4829,1.483,1.4825,1.48285,351200000.0
2009-02-02 02:59:00,1.483,1.48305,1.48265,1.48275,360000000.0
2009-02-02 03:00:00,1.48275,1.4828,1.4827,1.48275,70200000.0
2009-02-02 03:01:00,1.4826,1.4828,1.4826,1.48275,87200000.0
2009-02-02 03:02:00,1.4828,1.4828,1.48265,1.48265,95600000.0
2009-02-02 03:03:00,1.48265,1.4828,1.4826,1.48275,153400000.0
2009-02-02 03:04:00,1.4827,1.4832,1.48265,1.48305,249400000.0
2009-02-02 03:05:00,1.48305,1.4832,1.4829,1.4832,182800000.0
2009-02-02 03:06:00,1.48315,1.48315,1.4828,1.48295,296800000.0
2009-02-02 03:07:00,1.48295,1.48295,1.4827,1.48275,188000000.0
2009-02-02 03:08:00,1.48275,1.48305,1.4826,1.483,131400000.0
2009-02-02 03:09:00,1.483,1.4831,1.4829,1.4831,187800000.0
2009-02-02 03:10:00,1.48315,1.48335,1.483,1.48305,170600000.0
2009-02-02 03:11:00,1.48305,1.4833,1.48295,1.4831,220200000.0
2009-02-02 03:12:00,1.48325,1.48375,1.4832,1.4832,240000000.0
2009-02-02 03:13:00,1.48325,1.48375,1.4832,1.4837,126600000.0
2009-02-02 03:14:00,1.4837,1.48375,1.4835,1.4835,87400000.0
2009-02-02 03:15:00,1.48355,1.48375,1.4835,1.4837,139400000.0
2009-02-02 03:16:00,1.48317,1.48338,1.48317,1.48338,26000000.0
2009-02-02 03:17:00,1.48365,1.4837,1.4832,1.4837,285200000.0
2009-02-02 03:18:00,1.4837,1.4838,1.48365,1.4838,290800000.0
2009-02-02 03:19:00,1.4838,1.4838,1.4836,1.4837,79400000.0
2009-02-02 03:20:00,1.48365,1.48365,1.4828,1.4836,455800000.0
2009-02-02 03:21:00,1.48365,1.4837,1.4829,1.48355,497800000.0
2009-02-02 03:22:00,1.4834,1.4836,1.48305,1.4831,535200000.0
2009-02-02 03:23:00,1.4831,1.48315,1.4826,1.48305,558200000.0
2009-02-02 03:24:00,1.48305,1.4831,1.4828,1.4828,365600000.0
2009-02-02 03:25:00,1.48285,1.48305,1.4828,1.48305,187600000.0
2009-02-02 03:26:00,1.48305,1.4832,1.48285,1.4832,233600000.0
2009-02-02 03:27:00,1.48325,1.4839,1.48325,1.48345,386800000.0
2009-02-02 03:28:00,1.4835,1.4846,1.4835,1.48405,307600000.0
2009-02-02 03:29:00,1.48405,1.48445,1.4837,1.4844,248400000.0
2009-02-02 03:30:00,1.4843,1.4843,1.48385,1.484,310600000.0
2009-02-02 03:31:00,1.48405,1.4847,1.4839,1.484,382800000.0
2009-02-02 03:32:00,1.484,1.484,1.48355,1.48385,314600000.0
2009-02-02 03:33:00,1.48375,1.48375,1.4836,1.4836,232400000.0
2009-02-02 03:34:00,1.4835,1.4836,1.48315,1.4834,274400000.0
2009-02-02 03:35:00,1.4834,1.48405,1.4834,1.48375,300600000.0
2009-02-02 03:36:00,1.4838,1.4839,1.4833,1.48365,408400000.0
2009-02-02 03:37:00,1.48365,1.4837,1.4833,1.4833,119800000.0
2009-02-02 03:38:00,1.4833,1.4834,1.48315,1.4833,122400000.0
2009-02-02 03:39:00,1.48355,1.4838,1.48355,1.4838,268600000.0
2009-02-02 03:40:00,1.4838,1.48415,1.48375,1.48415,344600000.0
2009-02-02 03:41:00,1.4841,1.4842,1.48395,1.4841,294200000.0
2009-02-02 03:42:00,1.48405,1.4842,1.48395,1.4842,190600000.0
2009-02-02 03:43:00,1.4842,1.48465,1.4842,1.48445,368800000.0
2009-02-02 03:44:00,1.48445,1.4845,1.4843,1.4844,242200000.0
2009-02-02 03:45:00,1.4844,1.48485,1.4842,1.4847,340400000.0
2009-02-02 03:46:00,1.48475,1.4849,1.4844,1.48465,569000000.0
2009-02-02 03:47:00,1.48465,1.4847,1.48445,1.4845,256600000.0
2009-02-02 03:48:00,1.48455,1.4847,1.4845,1.48455,189800000.0
2009-02-02 03:49:00,1.48465,1.48475,1.4845,1.4847,293600000.0
2009-02-02 03:50:00,1.48465,1.4847,1.48445,1.48455,183200000.0
2009-02-02 03:51:00,1.48455,1.4847,1.4845,1.48465,241400000.0
2009-02-02 03:52:00,1.4847,1.4847,1.4845,1.48455,199000000.0
2009-02-02 03:53:00,1.48455,1.4847,1.4845,1.4846,94400000.0
2009-02-02 03:54:00,1.48465,1.48465,1.48455,1.4846,216600000.0
2009-02-02 03:55:00,1.48465,1.4847,1.48455,1.4846,198800000.0
2009-02-02 03:56:00,1.4846,1.4847,1.4845,1.4846,214600000.0
2009-02-02 03:57:00,1.4846,1.48465,1.48445,1.48455,378600000.0
2009-02-02 03:58:00,1.48455,1.48455,1.48445,1.4845,68200000.0
2009-02-02 03:59:00,1.4845,1.4845,1.4842,1.48435,301400000.0
2009-02-02 04:00:00,1.48435,1.4844,1.48425,1.48435,241000000.0
2009-02-02 04:01:00,1.4844,1.48445,1.4843,1.48435,104600000.0
2009-02-02 04:02:00,1.48425,1.48445,1.4842,1.4844,231800000.0
2009-02-02 04:03:00,1.4844,1.48445,1.48425,1.48445,228800000.0
2009-02-02 04:04:00,1.48445,1.4847,1.48415,1.48445,479600000.0
2009-02-02 04:05:00,1.48445,1.48495,1.48445,1.48485,364200000.0
2009-02-02 04:06:00,1.48485,1.48495,1.48475,1.48495,127600000.0
2009-02-02 04:07:00,1.48495,1.48515,1.4849,1.4849,228400000.0
2009-02-02 04:08:00,1.4849,1.48495,1.4847,1.48475,145400000.0
2009-02-02 04:09:00,1.48475,1.48495,1.4847,1.4849,153400000.0
2009-02-02 04:10:00,1.4849,1.48495,1.4846,1.4849,170600000.0
2009-02-02 04:11:00,1.48495,1.485,1.48485,1.4849,138800000.0
2009-02-02 04:12:00,1.48475,1.4849,1.4845,1.48455,167200000.0
2009-02-02 04:13:00,1.4847,1.48475,1.48455,1.48475,198200000.0
2009-02-02 04:14:00,1.4848,1.48575,1.48425,1.485,438200000.0
2009-02-02 04:15:00,1.48495,1.4851,1.48485,1.48485,155400000.0
2009-02-02 04:16:00,1.48475,1.485,1.48465,1.4848,276000000.0
2009-02-02 04:17:00,1.4849,1.4849,1.48465,1.48465,98000000.0
2009-02-02 04:18:00,1.4846,1.4848,1.4846,1.48465,282400000.0
2009-02-02 04:19:00,1.4847,1.4848,1.4847,1.4847,70800000.0
2009-02-02 04:20:00,1.4847,1.4847,1.4845,1.4846,149800000.0
2009-02-02 04:21:00,1.48465,1.48465,1.4846,1.48465,51600000.0
2009-02-02 04:22:00,1.48465,1.4848,1.4845,1.4848,97400000.0
2009-02-02 04:23:00,1.48485,1.4849,1.48445,1.48445,191400000.0
2009-02-02 04:24:00,1.48445,1.48445,1.48435,1.48445,33800000.0
2009-02-02 04:25:00,1.4845,1.48455,1.4844,1.48445,215800000.0
2009-02-02 04:26:00,1.4844,1.48445,1.4843,1.4843,93400000.0
2009-02-02 04:27:00,1.4843,1.4844,1.4843,1.4844,77800000.0
2009-02-02 04:28:00,1.48382,1.48418,1.48379,1.48418,17600000.0
2009-02-02 04:29:00,1.48445,1.4845,1.48435,1.48445,70200000.0
2009-02-02 04:30:00,1.4845,1.48455,1.48435,1.48455,139800000.0
2009-02-02 04:31:00,1.48455,1.48455,1.4843,1.48445,209400000.0
2009-02-02 04:32:00,1.48445,1.48445,1.4841,1.48435,199200000.0
2009-02-02 04:33:00,1.48435,1.48445,1.4843,1.4844,181400000.0
2009-02-02 04:34:00,1.4844,1.48445,1.48375,1.48435,382400000.0
2009-02-02 04:35:00,1.48445,1.4847,1.4843,1.4846,232200000.0
2009-02-02 04:36:00,1.4846,1.48465,1.4845,1.4846,87000000.0
2009-02-02 04:37:00,1.4846,1.4849,1.48455,1.48455,300000000.0
2009-02-02 04:38:00,1.4847,1.48485,1.4847,1.48485,136400000.0
2009-02-02 04:39:00,1.48485,1.48485,1.4847,1.4848,301200000.0
2009-02-02 04:40:00,1.4848,1.4848,1.48395,1.48395,643200000.0
2009-02-02 04:41:00,1.48395,1.48435,1.48395,1.4843,482600000.0
2009-02-02 04:42:00,1.48435,1.4845,1.48425,1.4845,242400000.0
2009-02-02 04:43:00,1.4844,1.4846,1.4843,1.48445,286000000.0
2009-02-02 04:44:00,1.4844,1.4853,1.4844,1.4853,543200000.0
2009-02-02 04:45:00,1.48525,1.4853,1.48505,1.4851,231000000.0
2009-02-02 04:46:00,1.4851,1.4853,1.4847,1.48505,171600000.0
2009-02-02 04:47:00,1.4852,1.4852,1.485,1.48515,266800000.0
2009-02-02 04:48:00,1.48515,1.4852,1.48515,1.48515,50400000.0
2009-02-02 04:49:00,1.48515,1.4852,1.4851,1.48515,154600000.0
2009-02-02 04:50:00,1.48515,1.48515,1.48495,1.4851,59600000.0
2009-02-02 04:51:00,1.48515,1.48515,1.4848,1.4848,59600000.0
2009-02-02 04:52:00,1.4848,1.4848,1.4848,1.4848,25800000.0
2009-02-02 04:53:00,1.4848,1.4848,1.4847,1.4847,102600000.0
2009-02-02 04:54:00,1.4848,1.48485,1.4844,1.4846,433400000.0
2009-02-02 04:55:00,1.4846,1.48475,1.48435,1.4847,297600000.0
2009-02-02 04:56:00,1.4847,1.48475,1.48445,1.48475,207200000.0
2009-02-02 04:57:00,1.4847,1.4847,1.48455,1.48455,308800000.0
2009-02-02 04:58:00,1.4846,1.4846,1.48455,1.48455,25800000.0
2009-02-02 04:59:00,1.48455,1.4846,1.48455,1.4846,60200000.0
2009-02-02 05:00:00,1.48465,1.48465,1.4846,1.48465,25800000.0
2009-02-02 05:01:00,1.4847,1.4852,1.4847,1.48485,166000000.0
2009-02-02 05:02:00,1.4848,1.48495,1.4845,1.4846,233000000.0
2009-02-02 05:03:00,1.4846,1.4852,1.48455,1.4847,352400000.0
2009-02-02 05:04:00,1.4847,1.48485,1.4847,1.48485,34400000.0
2009-02-02 05:05:00,1.4849,1.48515,1.48475,1.485,336400000.0
2009-02-02 05:06:00,1.48505,1.4851,1.485,1.48505,233600000.0
2009-02-02 05:07:00,1.4851,1.4851,1.48505,1.48505,17200000.0
2009-02-02 05:08:00,1.48505,1.48515,1.48505,1.4851,181800000.0
2009-02-02 05:09:00,1.48515,1.48515,1.48505,1.48505,52600000.0
2009-02-02 05:10:00,1.48505,1.4852,1.485,1.4851,217200000.0
2009-02-02 05:11:00,1.48515,1.48515,1.48515,1.48515,19200000.0
2009-02-02 05:12:00,1.4852,1.48525,1.48505,1.48505,70600000.0
2009-02-02 05:13:00,1.48505,1.48515,1.485,1.4851,60000000.0
2009-02-02 05:14:00,1.48448,1.48473,1.48448,1.48471,169600000.0
2009-02-02 05:15:00,1.48487,1.48494,1.48471,1.48476,194400000.0
2009-02-02 05:16:00,1.4851,1.4851,1.48505,1.4851,26800000.0
2009-02-02 05:17:00,1.4851,1.4851,1.48505,1.4851,33800000.0
2009-02-02 05:18:00,1.48515,1.48515,1.4851,1.48515,34800000.0
2009-02-02 05:19:00,1.48515,1.48515,1.4851,1.48515,18200000.0
2009-02-02 05:20:00,1.4851,1.4851,1.48505,1.4851,42400000.0
2009-02-02 05:21:00,1.48486,1.48493,1.48466,1.48487,90400000.0
2009-02-02 05:22:00,1.48515,1.48515,1.4851,1.4851,51400000.0
2009-02-02 05:23:00,1.4851,1.4851,1.48505,1.48505,25200000.0
2009-02-02 05:24:00,1.48505,1.48505,1.48475,1.4848,126000000.0
2009-02-02 05:25:00,1.4848,1.485,1.4847,1.48495,221200000.0
2009-02-02 05:26:00,1.48505,1.48505,1.48495,1.48495,146000000.0
2009-02-02 05:27:00,1.48495,1.485,1.4847,1.48495,113200000.0
2009-02-02 05:28:00,1.48495,1.48495,1.48455,1.4846,46000000.0
2009-02-02 05:29:00,1.48465,1.4847,1.4846,1.4847,120800000.0
2009-02-02 05:30:00,1.4848,1.48505,1.4847,1.48505,151200000.0
2009-02-02 05:31:00,1.48505,1.4851,1.4849,1.4849,457800000.0
2009-02-02 05:32:00,1.48495,1.485,1.48495,1.48495,62200000.0
2009-02-02 05:33:00,1.485,1.48505,1.48495,1.48505,325800000.0
2009-02-02 05:34:00,1.485,1.48505,1.48495,1.48505,165200000.0
2009-02-02 05:35:00,1.4851,1.4851,1.48505,1.48505,43400000.0
2009-02-02 05:36:00,1.4851,1.4851,1.4851,1.4851,25800000.0
2009-02-02 05:37:00,1.48505,1.48505,1.48395,1.4842,481000000.0
2009-02-02 05:38:00,1.48415,1.4843,1.48365,1.4838,650400000.0
2009-02-02 05:39:00,1.4838,1.4842,1.4836,1.48365,365800000.0
2009-02-02 05:40:00,1.48365,1.48365,1.48295,1.48315,538400000.0
2009-02-02 05:41:00,1.48315,1.48345,1.48315,1.4834,276400000.0
2009-02-02 05:42:00,1.48345,1.48345,1.48335,1.48345,102400000.0
2009-02-02 05:43:00,1.4835,1.4838,1.48345,1.48365,248400000.0
2009-02-02 05:44:00,1.48365,1.4838,1.4836,1.48375,312600000.0
2009-02-02 05:45:00,1.4837,1.48375,1.4836,1.48365,139000000.0
2009-02-02 05:46:00,1.48365,1.48365,1.4834,1.48345,189200000.0
2009-02-02 05:47:00,1.4835,1.48355,1.483,1.4832,513600000.0
2009-02-02 05:48:00,1.4833,1.48335,1.48315,1.4832,224400000.0
2009-02-02 05:49:00,1.4832,1.4832,1.48275,1.48295,253600000.0
2009-02-02 05:50:00,1.483,1.483,1.4826,1.4827,252400000.0
2009-02-02 05:51:00,1.4827,1.48275,1.48255,1.4827,358200000.0
2009-02-02 05:52:00,1.48265,1.48275,1.48255,1.4827,247800000.0
2009-02-02 05:53:00,1.4827,1.4827,1.48265,1.4827,80400000.0
2009-02-02 05:54:00,1.48275,1.48275,1.48255,1.48265,239400000.0
2009-02-02 05:55:00,1.48265,1.4827,1.4826,1.4826,143000000.0
2009-02-02 05:56:00,1.4826,1.4826,1.4826,1.4826,71200000.0
2009-02-02 05:57:00,1.4826,1.4826,1.4826,1.4826,25600000.0
2009-02-02 05:58:00,1.4826,1.4826,1.4826,1.4826,65400000.0
2009-02-02 05:59:00,1.4826,1.4826,1.4821,1.4822,359400000.0
2009-02-02 06:00:00,1.4822,1.4824,1.4822,1.4822,126800000.0
2009-02-02 06:01:00,1.4822,1.4822,1.482,1.48205,83200000.0
2009-02-02 06:02:00,1.48205,1.48205,1.482,1.48205,45200000.0
2009-02-02 06:03:00,1.482,1.482,1.48195,1.48195,27200000.0
2009-02-02 06:04:00,1.482,1.482,1.4819,1.48195,180800000.0
2009-02-02 06:05:00,1.4819,1.482,1.48185,1.48185,248200000.0
2009-02-02 06:06:00,1.48185,1.48195,1.4818,1.4818,211200000.0
2009-02-02 06:07:00,1.48185,1.4819,1.4818,1.4819,137600000.0
2009-02-02 06:08:00,1.482,1.48205,1.4819,1.4819,74400000.0
2009-02-02 06:09:00,1.4819,1.48195,1.4818,1.48195,85800000.0
2009-02-02 06:10:00,1.48195,1.48195,1.48195,1.48195,34400000.0
2009-02-02 06:11:00,1.48195,1.482,1.4819,1.482,28600000.0
2009-02-02 06:12:00,1.48184,1.48197,1.48182,1.48188,481400000.0
2009-02-02 06:13:00,1.48205,1.48205,1.482,1.482,153400000.0
2009-02-02 06:14:00,1.482,1.48205,1.48195,1.48205,180600000.0
2009-02-02 06:15:00,1.48186,1.48187,1.48142,1.48186,298400000.0
2009-02-02 06:16:00,1.4821,1.48215,1.48205,1.48205,35400000.0
2009-02-02 06:17:00,1.4819,1.48195,1.48174,1.48185,227600000.0
2009-02-02 06:18:00,1.48205,1.48205,1.482,1.48205,78400000.0
2009-02-02 06:19:00,1.48183,1.48189,1.48136,1.48145,349800000.0
2009-02-02 06:20:00,1.48159,1.48187,1.48095,1.48169,348600000.0
2009-02-02 06:21:00,1.48187,1.48192,1.48145,1.48152,390800000.0
2009-02-02 06:22:00,1.48205,1.48205,1.482,1.48205,28600000.0
2009-02-02 06:23:00,1.48215,1.4822,1.48205,1.48215,69200000.0
2009-02-02 06:24:00,1.4821,1.4821,1.48205,1.4821,69200000.0
2009-02-02 06:25:00,1.48215,1.48215,1.48205,1.4821,101400000.0
2009-02-02 06:26:00,1.4821,1.4821,1.48205,1.48205,26800000.0
2009-02-02 06:27:00,1.4821,1.4821,1.482,1.4821,63400000.0
2009-02-02 06:28:00,1.48157,1.48188,1.48156,1.48188,294200000.0
2009-02-02 06:29:00,1.4821,1.4821,1.4821,1.4821,9600000.0
2009-02-02 06:30:00,1.48161,1.48194,1.48159,1.48182,413000000.0
2009-02-02 06:31:00,1.48148,1.48191,1.48148,1.48191,99600000.0
2009-02-02 06:32:00,1.4821,1.4821,1.4821,1.4821,9600000.0
2009-02-02 06:33:00,1.48215,1.4822,1.4821,1.48215,51000000.0
2009-02-02 06:34:00,1.48215,1.48215,1.4821,1.4821,34800000.0
2009-02-02 06:35:00,1.4821,1.48215,1.48205,1.48205,90000000.0
2009-02-02 06:36:00,1.4821,1.4821,1.48205,1.4821,33800000.0
2009-02-02 06:37:00,1.4821,1.4821,1.482,1.48205,45400000.0
2009-02-02 06:38:00,1.48205,1.4821,1.4819,1.4821,96000000.0
2009-02-02 06:39:00,1.482,1.482,1.482,1.482,20000000.0
2009-02-02 06:40:00,1.482,1.4821,1.4819,1.4819,269800000.0
2009-02-02 06:41:00,1.48195,1.48195,1.48195,1.48195,17200000.0
2009-02-02 06:42:00,1.4819,1.48195,1.4819,1.48195,38200000.0
2009-02-02 06:43:00,1.4819,1.48195,1.4819,1.4819,95200000.0
2009-02-02 06:44:00,1.4819,1.48195,1.4819,1.4819,46600000.0
2009-02-02 06:45:00,1.48195,1.48195,1.4819,1.4819,37600000.0
2009-02-02 06:46:00,1.4819,1.48195,1.4819,1.48195,53200000.0
2009-02-02 06:47:00,1.4819,1.4819,1.4819,1.4819,160000000.0
2009-02-02 06:48:00,1.4819,1.48195,1.4819,1.48195,106600000.0
2009-02-02 06:49:00,1.48195,1.482,1.48185,1.48195,89400000.0
2009-02-02 06:50:00,1.482,1.482,1.48195,1.48195,17200000.0
2009-02-02 06:51:00,1.482,1.482,1.48195,1.482,19200000.0
2009-02-02 06:52:00,1.4819,1.4819,1.4819,1.4819,42800000.0
2009-02-02 06:53:00,1.4819,1.48205,1.48175,1.48195,193000000.0
2009-02-02 06:54:00,1.48195,1.482,1.4818,1.48195,176800000.0
2009-02-02 06:55:00,1.48195,1.48195,1.48185,1.4819,168400000.0
2009-02-02 06:56:00,1.4819,1.482,1.4818,1.48195,297200000.0
2009-02-02 06:57:00,1.48195,1.48195,1.4819,1.4819,9600000.0
2009-02-02 06:58:00,1.4819,1.4821,1.4819,1.482,225800000.0
2009-02-02 06:59:00,1.4819,1.482,1.4819,1.482,49200000.0
2009-02-02 07:00:00,1.4821,1.4821,1.48195,1.482,263400000.0
2009-02-02 07:01:00,1.48195,1.48195,1.48195,1.48195,172000000.0
2009-02-02 07:02:00,1.48195,1.48195,1.4816,1.48175,408000000.0
2009-02-02 07:03:00,1.48175,1.48185,1.4817,1.48175,170800000.0
2009-02-02 07:04:00,1.48175,1.4819,1.4817,1.48185,235600000.0
2009-02-02 07:05:00,1.48185,1.48185,1.4818,1.48185,34400000.0
2009-02-02 07:06:00,1.4819,1.4819,1.48185,1.48185,45000000.0
2009-02-02 07:07:00,1.48185,1.4819,1.48185,1.48185,25800000.0
2009-02-02 07:08:00,1.48185,1.48185,1.48175,1.48185,78400000.0
2009-02-02 07:09:00,1.48185,1.4819,1.48185,1.48185,38000000.0
2009-02-02 07:10:00,1.4819,1.4819,1.48185,1.4819,25200000.0
2009-02-02 07:11:00,1.4819,1.4819,1.4817,1.48175,293400000.0
2009-02-02 07:12:00,1.4817,1.482,1.4817,1.48195,260600000.0
2009-02-02 07:13:00,1.48195,1.482,1.48185,1.482,69200000.0
2009-02-02 07:14:00,1.482,1.482,1.482,1.482,8600000.0
2009-02-02 07:15:00,1.48205,1.48205,1.482,1.482,25200000.0
2009-02-02 07:16:00,1.482,1.482,1.48175,1.4818,61600000.0
2009-02-02 07:17:00,1.4818,1.48185,1.4818,1.4818,165400000.0
2009-02-02 07:18:00,1.4818,1.4818,1.4817,1.48175,166400000.0
2009-02-02 07:19:00,1.48175,1.4818,1.48175,1.48175,48000000.0
2009-02-02 07:20:00,1.4817,1.48175,1.4816,1.48175,207000000.0
2009-02-02 07:21:00,1.48137,1.48158,1.4812,1.48147,331400000.0
2009-02-02 07:22:00,1.48175,1.4819,1.48165,1.48165,138200000.0
2009-02-02 07:23:00,1.48165,1.4819,1.48165,1.4818,163000000.0
2009-02-02 07:24:00,1.48175,1.4818,1.4817,1.4818,318800000.0
2009-02-02 07:25:00,1.4818,1.4818,1.4817,1.4817,82600000.0
2009-02-02 07:26:00,1.48175,1.4818,1.4817,1.4817,55200000.0
2009-02-02 07:27:00,1.4817,1.4818,1.4817,1.4818,198800000.0
2009-02-02 07:28:00,1.48125,1.48167,1.48123,1.48147,206400000.0
2009-02-02 07:29:00,1.4819,1.48195,1.48175,1.4818,105200000.0
2009-02-02 07:30:00,1.48162,1.48173,1.48112,1.4816,384000000.0
2009-02-02 07:31:00,1.48185,1.48215,1.4818,1.48215,313800000.0
2009-02-02 07:32:00,1.4822,1.4823,1.48175,1.48195,610200000.0
2009-02-02 07:33:00,1.48195,1.48195,1.4818,1.4819,193400000.0
2009-02-02 07:34:00,1.48146,1.48168,1.48128,1.48157,92200000.0
2009-02-02 07:35:00,1.4819,1.48195,1.4818,1.4819,184600000.0
2009-02-02 07:36:00,1.4819,1.4819,1.48185,1.48185,25200000.0
2009-02-02 07:37:00,1.48185,1.48195,1.48185,1.48195,70600000.0
2009-02-02 07:38:00,1.4819,1.4821,1.4819,1.482,148600000.0
2009-02-02 07:39:00,1.482,1.4822,1.482,1.48215,60600000.0
2009-02-02 07:40:00,1.4821,1.48215,1.4821,1.48215,36600000.0
2009-02-02 07:41:00,1.48215,1.4823,1.48215,1.4822,37000000.0
2009-02-02 07:42:00,1.4822,1.48235,1.4822,1.4822,251200000.0
2009-02-02 07:43:00,1.48189,1.48195,1.48163,1.48195,287800000.0
2009-02-02 07:44:00,1.48179,1.48202,1.48179,1.48181,414000000.0
2009-02-02 07:45:00,1.4822,1.4822,1.48215,1.48215,25800000.0
2009-02-02 07:46:00,1.48168,1.48183,1.48168,1.48177,142200000.0
2009-02-02 07:47:00,1.48183,1.48183,1.48128,1.48172,282600000.0
2009-02-02 07:48:00,1.48165,1.48197,1.48153,1.48184,150400000.0
2009-02-02 07:49:00,1.48205,1.48205,1.482,1.48205,35400000.0
2009-02-02 07:50:00,1.482,1.4821,1.48195,1.48195,120800000.0
2009-02-02 07:51:00,1.48195,1.482,1.4818,1.482,366800000.0
2009-02-02 07:52:00,1.482,1.48215,1.482,1.4821,29200000.0
2009-02-02 07:53:00,1.48166,1.48183,1.48122,1.48183,289600000.0
2009-02-02 07:54:00,1.4821,1.4821,1.48195,1.48195,61200000.0
2009-02-02 07:55:00,1.48205,1.48205,1.48195,1.482,189600000.0
2009-02-02 07:56:00,1.48205,1.4821,1.48195,1.48195,128400000.0
2009-02-02 07:57:00,1.48195,1.482,1.4819,1.482,365800000.0
2009-02-02 07:58:00,1.482,1.48215,1.4819,1.48215,132000000.0
2009-02-02 07:59:00,1.48225,1.4823,1.48225,1.48225,26800000.0
2009-02-02 08:00:00,1.48186,1.48215,1.48175,1.48197,250000000.0
2009-02-02 08:01:00,1.48191,1.48201,1.48138,1.48198,336800000.0
2009-02-02 08:02:00,1.48175,1.48207,1.48164,1.48197,208400000.0
2009-02-02 08:03:00,1.48193,1.48226,1.48172,1.48202,292200000.0
2009-02-02 08:04:00,1.48172,1.48216,1.48172,1.482,226200000.0
2009-02-02 08:05:00,1.48173,1.48214,1.48168,1.48206,477600000.0
2009-02-02 08:06:00,1.4823,1.4823,1.48225,1.48225,25200000.0
2009-02-02 08:07:00,1.48198,1.48211,1.48168,1.48168,148000000.0
2009-02-02 08:08:00,1.4821,1.48215,1.48171,1.48202,284600000.0
2009-02-02 08:09:00,1.48197,1.48206,1.48164,1.48199,333800000.0
2009-02-02 08:10:00,1.4822,1.48225,1.4822,1.4822,20000000.0
2009-02-02 08:11:00,1.4822,1.4822,1.48205,1.48205,76200000.0
2009-02-02 08:12:00,1.48205,1.4821,1.482,1.48205,93400000.0
2009-02-02 08:13:00,1.4821,1.48225,1.48205,1.4822,112600000.0
2009-02-02 08:14:00,1.48215,1.4824,1.48215,1.4823,173000000.0
2009-02-02 08:15:00,1.4823,1.48245,1.4821,1.48245,233200000.0
2009-02-02 08:16:00,1.4825,1.4825,1.48245,1.48245,26800000.0
2009-02-02 08:17:00,1.48245,1.48245,1.4823,1.4824,246600000.0
2009-02-02 08:18:00,1.48245,1.48245,1.4823,1.4824,163600000.0
2009-02-02 08:19:00,1.48235,1.4824,1.4822,1.4822,62200000.0
2009-02-02 08:20:00,1.4822,1.4825,1.4822,1.48235,278400000.0
2009-02-02 08:21:00,1.48235,1.4827,1.48225,1.4824,223800000.0
2009-02-02 08:22:00,1.4824,1.48255,1.48225,1.4824,257600000.0
2009-02-02 08:23:00,1.48245,1.4826,1.48225,1.4824,113400000.0
2009-02-02 08:24:00,1.48235,1.4824,1.48235,1.48235,69200000.0
2009-02-02 08:25:00,1.4824,1.48255,1.48235,1.48245,95600000.0
2009-02-02 08:26:00,1.48245,1.48255,1.4824,1.48255,87600000.0
2009-02-02 08:27:00,1.4825,1.48255,1.4824,1.48255,63200000.0
2009-02-02 08:28:00,1.4825,1.48255,1.4825,1.48255,18600000.0
2009-02-02 08:29:00,1.48216,1.4824,1.48175,1.4824,257200000.0
2009-02-02 08:30:00,1.4825,1.48255,1.4825,1.48255,18600000.0
2009-02-02 08:31:00,1.48255,1.483,1.4825,1.4828,172800000.0
2009-02-02 08:32:00,1.4828,1.483,1.48275,1.48275,260200000.0
2009-02-02 08:33:00,1.48285,1.48295,1.48285,1.4829,69800000.0
2009-02-02 08:34:00,1.4829,1.4829,1.48275,1.48275,26800000.0
2009-02-02 08:35:00,1.48275,1.48275,1.48255,1.48265,147600000.0
2009-02-02 08:36:00,1.48265,1.4829,1.4826,1.4829,200400000.0
2009-02-02 08:37:00,1.48295,1.4831,1.4828,1.483,244800000.0
2009-02-02 08:38:00,1.483,1.4831,1.48265,1.48295,344200000.0
2009-02-02 08:39:00,1.48295,1.48305,1.4828,1.48285,362200000.0
2009-02-02 08:40:00,1.48285,1.48305,1.4828,1.48305,181800000.0
2009-02-02 08:41:00,1.4828,1.48285,1.4826,1.4826,162800000.0
2009-02-02 08:42:00,1.4826,1.4829,1.4826,1.48285,189600000.0
2009-02-02 08:43:00,1.4829,1.4832,1.48285,1.48315,198000000.0
2009-02-02 08:44:00,1.4831,1.48315,1.4831,1.48315,111200000.0
2009-02-02 08:45:00,1.48315,1.4834,1.4828,1.4832,349000000.0
2009-02-02 08:46:00,1.48315,1.4833,1.48315,1.48325,229800000.0
2009-02-02 08:47:00,1.4833,1.4833,1.4826,1.48285,307200000.0
2009-02-02 08:48:00,1.48285,1.48285,1.4825,1.48265,519000000.0
2009-02-02 08:49:00,1.48265,1.48265,1.48255,1.4826,199000000.0
2009-02-02 08:50:00,1.48265,1.4827,1.4825,1.48265,353400000.0
2009-02-02 08:51:00,1.4826,1.48265,1.482,1.482,465500000.0
2009-02-02 08:52:00,1.482,1.4822,1.48195,1.482,386600000.0
2009-02-02 08:53:00,1.482,1.48205,1.4819,1.48205,337000000.0
2009-02-02 08:54:00,1.482,1.4821,1.4817,1.4819,517400000.0
2009-02-02 08:55:00,1.482,1.4822,1.48195,1.4822,362800000.0
2009-02-02 08:56:00,1.4823,1.48235,1.48195,1.4822,285400000.0
2009-02-02 08:57:00,1.4822,1.48325,1.4821,1.48285,477400000.0
2009-02-02 08:58:00,1.4829,1.48395,1.4828,1.48375,429500000.0
2009-02-02 08:59:00,1.4837,1.4838,1.48325,1.48355,442200000.0
2009-02-02 09:00:00,1.4833,1.48425,1.4832,1.48395,530400000.0
2009-02-02 09:01:00,1.48415,1.4842,1.48335,1.48375,441200000.0
2009-02-02 09:02:00,1.48375,1.4841,1.4837,1.48405,227000000.0
2009-02-02 09:03:00,1.48405,1.48405,1.4836,1.48375,293200000.0
2009-02-02 09:04:00,1.4837,1.4838,1.48335,1.48345,312400000.0
2009-02-02 09:05:00,1.4835,1.48385,1.48345,1.4838,309400000.0
2009-02-02 09:06:00,1.48375,1.4839,1.48305,1.48355,659600000.0
2009-02-02 09:07:00,1.4836,1.48365,1.483,1.48355,210800000.0
2009-02-02 09:08:00,1.48345,1.4836,1.4834,1.48345,232800000.0
2009-02-02 09:09:00,1.48345,1.484,1.48335,1.4839,375600000.0
2009-02-02 09:10:00,1.4839,1.4844,1.4838,1.48395,635000000.0
2009-02-02 09:11:00,1.484,1.48475,1.4836,1.4846,532400000.0
2009-02-02 09:12:00,1.48455,1.4846,1.484,1.48435,716600000.0
2009-02-02 09:13:00,1.48435,1.4845,1.484,1.48445,447700000.0
2009-02-02 09:14:00,1.4844,1.4844,1.48355,1.48395,707800000.0
2009-02-02 09:15:00,1.4835,1.4842,1.48335,1.48385,699800000.0
2009-02-02 09:16:00,1.4837,1.48435,1.4837,1.4838,622000000.0
2009-02-02 09:17:00,1.4838,1.48425,1.48355,1.48425,513600000.0
2009-02-02 09:18:00,1.4843,1.4843,1.48395,1.4842,342800000.0
2009-02-02 09:19:00,1.48415,1.48425,1.4839,1.4842,264400000.0
2009-02-02 09:20:00,1.48425,1.4843,1.484,1.4843,313000000.0
2009-02-02 09:21:00,1.48435,1.4845,1.4842,1.4844,191400000.0
2009-02-02 09:22:00,1.48435,1.4844,1.48435,1.4844,18200000.0
2009-02-02 09:23:00,1.4844,1.4847,1.48435,1.4847,318500000.0
2009-02-02 09:24:00,1.48465,1.4851,1.4845,1.48505,591000000.0
2009-02-02 09:25:00,1.48505,1.48515,1.48465,1.48485,614000000.0
2009-02-02 09:26:00,1.48485,1.48485,1.48355,1.48385,761500000.0
2009-02-02 09:27:00,1.4839,1.48505,1.4838,1.48495,705800000.0
2009-02-02 09:28:00,1.48495,1.48525,1.48485,1.48515,688400000.0
2009-02-02 09:29:00,1.4852,1.48525,1.4849,1.4852,506600000.0
2009-02-02 09:30:00,1.48525,1.48535,1.48515,1.48535,201600000.0
2009-02-02 09:31:00,1.48535,1.48535,1.4852,1.48535,208800000.0
2009-02-02 09:32:00,1.4853,1.48535,1.48505,1.4852,420800000.0
2009-02-02 09:33:00,1.4852,1.4852,1.485,1.4852,84900000.0
2009-02-02 09:34:00,1.48515,1.48525,1.48515,1.48525,54600000.0
2009-02-02 09:35:00,1.4852,1.4854,1.4851,1.4853,493500000.0
2009-02-02 09:36:00,1.4853,1.4859,1.48515,1.4859,525100000.0
2009-02-02 09:37:00,1.4859,1.4861,1.48565,1.48605,480800000.0
2009-02-02 09:38:00,1.486,1.48605,1.4857,1.4857,496500000.0
2009-02-02 09:39:00,1.4857,1.48595,1.48555,1.48595,516500000.0
2009-02-02 09:40:00,1.48585,1.4859,1.48555,1.48585,456000000.0
2009-02-02 09:41:00,1.4858,1.4859,1.4855,1.4857,419200000.0
2009-02-02 09:42:00,1.4857,1.48595,1.48565,1.48585,600100000.0
2009-02-02 09:43:00,1.48585,1.48595,1.4858,1.48585,273600000.0
2009-02-02 09:44:00,1.48585,1.48585,1.4848,1.4851,612100000.0
2009-02-02 09:45:00,1.48515,1.4852,1.485,1.4851,398000000.0
2009-02-02 09:46:00,1.48505,1.48515,1.48475,1.48505,568400000.0
2009-02-02 09:47:00,1.485,1.48535,1.48475,1.48485,518300000.0
2009-02-02 09:48:00,1.4848,1.4852,1.4848,1.4852,90800000.0
2009-02-02 09:49:00,1.4852,1.4852,1.48495,1.48495,281600000.0
2009-02-02 09:50:00,1.485,1.48505,1.4849,1.48495,199600000.0
2009-02-02 09:51:00,1.48495,1.485,1.48485,1.485,270000000.0
2009-02-02 09:52:00,1.485,1.485,1.4849,1.48495,191200000.0
2009-02-02 09:53:00,1.485,1.485,1.48485,1.4849,192000000.0
2009-02-02 09:54:00,1.4849,1.48495,1.4848,1.4849,260200000.0
2009-02-02 09:55:00,1.4849,1.4849,1.4848,1.4849,155600000.0
2009-02-02 09:56:00,1.4849,1.48505,1.4848,1.485,427400000.0
2009-02-02 09:57:00,1.485,1.4851,1.4849,1.4849,171000000.0
2009-02-02 09:58:00,1.4849,1.4852,1.48465,1.48515,370200000.0
2009-02-02 09:59:00,1.48515,1.4858,1.48515,1.48545,568400000.0
2009-02-02 10:00:00,1.48545,1.48555,1.48525,1.48545,603400000.0
2009-02-02 10:01:00,1.4854,1.4854,1.4848,1.48485,522600000.0
2009-02-02 10:02:00,1.48485,1.48505,1.4838,1.48405,701800000.0
2009-02-02 10:03:00,1.48415,1.48435,1.484,1.4842,619200000.0
2009-02-02 10:04:00,1.48425,1.48425,1.48375,1.48395,803600000.0
2009-02-02 10:05:00,1.48395,1.4841,1.48335,1.4839,471200000.0
2009-02-02 10:06:00,1.48395,1.48415,1.4839,1.48405,517400000.0
2009-02-02 10:07:00,1.4841,1.48435,1.48385,1.4841,404400000.0
2009-02-02 10:08:00,1.4841,1.4844,1.4841,1.48425,307600000.0
2009-02-02 10:09:00,1.4842,1.4843,1.48405,1.4842,232400000.0
2009-02-02 10:10:00,1.48425,1.48425,1.4842,1.4842,52000000.0
2009-02-02 10:11:00,1.48425,1.48435,1.4842,1.48435,110400000.0
2009-02-02 10:12:00,1.4844,1.48445,1.48395,1.48435,284300000.0
2009-02-02 10:13:00,1.48435,1.4844,1.4842,1.4842,553100000.0
2009-02-02 10:14:00,1.4842,1.4844,1.48415,1.48425,240600000.0
2009-02-02 10:15:00,1.48425,1.48425,1.48395,1.48405,449600000.0
2009-02-02 10:16:00,1.48405,1.48405,1.4837,1.48405,508500000.0
2009-02-02 10:17:00,1.48405,1.48405,1.48365,1.48365,499800000.0
2009-02-02 10:18:00,1.4838,1.48385,1.48255,1.48325,755600000.0
2009-02-02 10:19:00,1.48335,1.4839,1.48265,1.4839,803700000.0
2009-02-02 10:20:00,1.4839,1.48415,1.4836,1.48395,716200000.0
2009-02-02 10:21:00,1.48395,1.48425,1.4838,1.484,514700000.0
2009-02-02 10:22:00,1.484,1.48415,1.4836,1.48415,614800000.0
2009-02-02 10:23:00,1.4842,1.48435,1.48395,1.48435,723800000.0
2009-02-02 10:24:00,1.4842,1.4845,1.4842,1.48425,171400000.0
2009-02-02 10:25:00,1.48435,1.4849,1.4838,1.48435,462500000.0
2009-02-02 10:26:00,1.4844,1.48485,1.48415,1.4848,454300000.0
2009-02-02 10:27:00,1.4848,1.48505,1.48455,1.485,590100000.0
2009-02-02 10:28:00,1.48475,1.4853,1.48475,1.48525,346200000.0
2009-02-02 10:29:00,1.48525,1.4853,1.4847,1.4848,427400000.0
2009-02-02 10:30:00,1.4848,1.485,1.48465,1.48485,570300000.0
2009-02-02 10:31:00,1.4848,1.48645,1.4847,1.48505,512500000.0
2009-02-02 10:32:00,1.4852,1.48565,1.48505,1.48525,689100000.0
2009-02-02 10:33:00,1.4852,1.4853,1.48485,1.4851,651900000.0
2009-02-02 10:34:00,1.4851,1.4851,1.48365,1.48465,533000000.0
2009-02-02 10:35:00,1.4847,1.48495,1.4845,1.48485,234400000.0
2009-02-02 10:36:00,1.48485,1.48495,1.48465,1.4848,130100000.0
2009-02-02 10:37:00,1.48485,1.4849,1.48455,1.4848,256100000.0
2009-02-02 10:38:00,1.48455,1.4849,1.48455,1.4848,418800000.0
2009-02-02 10:39:00,1.4848,1.4849,1.48455,1.48475,412800000.0
2009-02-02 10:40:00,1.48475,1.48485,1.48445,1.48485,423900000.0
2009-02-02 10:41:00,1.48485,1.48505,1.48465,1.48475,524700000.0
2009-02-02 10:42:00,1.48475,1.4849,1.48475,1.48485,222600000.0
2009-02-02 10:43:00,1.48485,1.4851,1.48465,1.48485,235200000.0
2009-02-02 10:44:00,1.48485,1.4849,1.48445,1.48465,320800001.0
2009-02-02 10:45:00,1.48465,1.4848,1.4833,1.4839,707500000.0
2009-02-02 10:46:00,1.48385,1.48395,1.48365,1.4838,421900000.0
2009-02-02 10:47:00,1.48395,1.48445,1.48395,1.48425,422900000.0
2009-02-02 10:48:00,1.48425,1.4848,1.484,1.4847,570400000.0
2009-02-02 10:49:00,1.4847,1.48485,1.4843,1.48455,518600000.0
2009-02-02 10:50:00,1.48435,1.4846,1.4839,1.4844,753300000.0
2009-02-02 10:51:00,1.4844,1.4845,1.4841,1.4843,416600000.0
2009-02-02 10:52:00,1.48435,1.48465,1.48405,1.4846,506300000.0
2009-02-02 10:53:00,1.4845,1.4851,1.4844,1.4851,524300000.0
2009-02-02 10:54:00,1.4852,1.48555,1.4849,1.48555,610400000.0
2009-02-02 10:55:00,1.4856,1.4858,1.48515,1.4853,596700000.0
2009-02-02 10:56:00,1.4853,1.48565,1.4847,1.48535,668600000.0
2009-02-02 10:57:00,1.48535,1.4858,1.48505,1.4854,563400000.0
2009-02-02 10:58:00,1.4854,1.48565,1.4851,1.48545,647600000.0
2009-02-02 10:59:00,1.4854,1.48555,1.48475,1.48515,476500000.0
2009-02-02 11:00:00,1.4853,1.4856,1.48505,1.4854,495900000.0
2009-02-02 11:01:00,1.4854,1.48545,1.48445,1.4846,656200000.0
2009-02-02 11:02:00,1.4844,1.48475,1.48375,1.4844,610200000.0
2009-02-02 11:03:00,1.48445,1.48445,1.48345,1.4837,712300000.0
2009-02-02 11:04:00,1.484,1.484,1.4832,1.4832,655100000.0
2009-02-02 11:05:00,1.4833,1.4837,1.48295,1.48345,569100000.0
2009-02-02 11:06:00,1.4832,1.4839,1.4832,1.4839,499300000.0
2009-02-02 11:07:00,1.48385,1.48415,1.4834,1.484,815900000.0
2009-02-02 11:08:00,1.48405,1.48435,1.48375,1.4841,657000000.0
2009-02-02 11:09:00,1.48385,1.4848,1.48365,1.48445,766000000.0
2009-02-02 11:10:00,1.48445,1.48485,1.48405,1.48475,582700000.0
2009-02-02 11:11:00,1.4848,1.48505,1.48455,1.48475,329900000.0
2009-02-02 11:12:00,1.48475,1.48495,1.48455,1.4849,485700000.0
2009-02-02 11:13:00,1.48495,1.48515,1.48455,1.4848,315900000.0
2009-02-02 11:14:00,1.48505,1.4855,1.48465,1.48485,588600000.0
2009-02-02 11:15:00,1.485,1.4854,1.48465,1.48465,600300000.0
2009-02-02 11:16:00,1.48455,1.485,1.48415,1.48485,478100000.0
2009-02-02 11:17:00,1.48485,1.48495,1.48455,1.48495,356600000.0
2009-02-02 11:18:00,1.48495,1.48495,1.4845,1.4846,556100000.0
2009-02-02 11:19:00,1.4846,1.4848,1.48415,1.48475,594500000.0
2009-02-02 11:20:00,1.4847,1.4848,1.48435,1.48475,558000000.0
2009-02-02 11:21:00,1.4848,1.48485,1.4843,1.48475,480300000.0
2009-02-02 11:22:00,1.48445,1.4847,1.48415,1.48445,370400000.0
2009-02-02 11:23:00,1.4845,1.4845,1.48405,1.4842,284000000.0
2009-02-02 11:24:00,1.4843,1.4844,1.48405,1.48435,503900000.0
2009-02-02 11:25:00,1.48435,1.48445,1.48405,1.48415,249800000.0
2009-02-02 11:26:00,1.4841,1.48415,1.48375,1.48405,312300000.0
2009-02-02 11:27:00,1.484,1.4841,1.48365,1.4841,271600000.0
2009-02-02 11:28:00,1.4841,1.48445,1.48385,1.4844,381800000.0
2009-02-02 11:29:00,1.4844,1.4854,1.4844,1.48525,565600000.0
2009-02-02 11:30:00,1.48525,1.48545,1.48465,1.485,560300000.0
2009-02-02 11:31:00,1.48495,1.4856,1.4844,1.4849,740100000.0
2009-02-02 11:32:00,1.4849,1.4849,1.48405,1.4843,643100000.0
2009-02-02 11:33:00,1.4843,1.48465,1.4842,1.4844,555500000.0
2009-02-02 11:34:00,1.48445,1.48475,1.4842,1.4846,474900000.0
2009-02-02 11:35:00,1.48465,1.48475,1.4843,1.48455,303200000.0
2009-02-02 11:36:00,1.4846,1.48485,1.48435,1.48455,405400000.0
2009-02-02 11:37:00,1.48455,1.4846,1.484,1.48445,511300000.0
2009-02-02 11:38:00,1.48455,1.4848,1.48435,1.4847,295400000.0
2009-02-02 11:39:00,1.4847,1.48485,1.48445,1.4848,411100000.0
2009-02-02 11:40:00,1.4848,1.4848,1.4844,1.4845,323900000.0
2009-02-02 11:41:00,1.48455,1.4849,1.48445,1.4847,476700000.0
2009-02-02 11:42:00,1.48475,1.4849,1.4842,1.4844,679200000.0
2009-02-02 11:43:00,1.48465,1.4849,1.4841,1.4847,420300000.0
2009-02-02 11:44:00,1.48475,1.4849,1.48405,1.48435,672400000.0
2009-02-02 11:45:00,1.48425,1.4845,1.48415,1.48415,612100000.0
2009-02-02 11:46:00,1.48415,1.4856,1.48385,1.4856,798400000.0
2009-02-02 11:47:00,1.48505,1.48575,1.48505,1.48565,632899999.0
2009-02-02 11:48:00,1.4854,1.4858,1.4853,1.4854,731400000.0
2009-02-02 11:49:00,1.48545,1.4857,1.48485,1.4851,848600000.0
2009-02-02 11:50:00,1.4851,1.4854,1.48495,1.4851,830900000.0
2009-02-02 11:51:00,1.48525,1.48525,1.4843,1.48445,837800000.0
2009-02-02 11:52:00,1.4844,1.4846,1.4834,1.48455,790100000.0
2009-02-02 11:53:00,1.48455,1.4849,1.4844,1.48455,720700000.0
2009-02-02 11:54:00,1.4846,1.4846,1.4842,1.4845,441800000.0
2009-02-02 11:55:00,1.4845,1.4849,1.4845,1.48465,335400000.0
2009-02-02 11:56:00,1.48465,1.4848,1.48455,1.4847,242800000.0
2009-02-02 11:57:00,1.4847,1.48485,1.4845,1.4847,502500000.0
2009-02-02 11:58:00,1.4846,1.4847,1.4843,1.48465,339200000.0
2009-02-02 11:59:00,1.4847,1.48485,1.4847,1.4848,390600000.0
2009-02-02 12:00:00,1.48475,1.48485,1.48465,1.4847,217800000.0
2009-02-02 12:01:00,1.4847,1.485,1.4847,1.48495,208200000.0
2009-02-02 12:02:00,1.485,1.48525,1.48495,1.48505,436000000.0
2009-02-02 12:03:00,1.48505,1.48525,1.48495,1.4852,506800000.0
2009-02-02 12:04:00,1.48525,1.48525,1.4848,1.4851,337100000.0
2009-02-02 12:05:00,1.48515,1.4856,1.485,1.4855,455400000.0
2009-02-02 12:06:00,1.4855,1.4856,1.4853,1.4855,343300000.0
2009-02-02 12:07:00,1.48565,1.4857,1.48535,1.48545,554500000.0
2009-02-02 12:08:00,1.48535,1.4857,1.48535,1.48565,285000000.0
2009-02-02 12:09:00,1.4856,1.4857,1.4855,1.48565,344000000.0
2009-02-02 12:10:00,1.48565,1.48575,1.4852,1.48535,523900000.0
2009-02-02 12:11:00,1.4854,1.4859,1.48525,1.4858,230500000.0
2009-02-02 12:12:00,1.4858,1.48605,1.4854,1.48585,391100000.0
2009-02-02 12:13:00,1.48585,1.48605,1.4855,1.48585,565900000.0
2009-02-02 12:14:00,1.48585,1.48585,1.4857,1.4858,147600000.0
2009-02-02 12:15:00,1.48575,1.4858,1.4856,1.48575,43700000.0
2009-02-02 12:16:00,1.48575,1.4863,1.4856,1.48595,549600000.0
2009-02-02 12:17:00,1.48605,1.48625,1.4857,1.4858,618500000.0
2009-02-02 12:18:00,1.4858,1.48585,1.4858,1.48585,77400000.0
2009-02-02 12:19:00,1.48585,1.48585,1.4858,1.48585,146600000.0
2009-02-02 12:20:00,1.48585,1.4859,1.4858,1.48585,188600000.0
2009-02-02 12:21:00,1.48585,1.4859,1.48545,1.4855,387800000.0
2009-02-02 12:22:00,1.48555,1.4856,1.4853,1.4855,420900000.0
2009-02-02 12:23:00,1.4855,1.48555,1.4853,1.48545,389800000.0
2009-02-02 12:24:00,1.48545,1.4857,1.48525,1.48535,441200000.0
2009-02-02 12:25:00,1.48535,1.48535,1.4849,1.4849,369600000.0
2009-02-02 12:26:00,1.4849,1.48495,1.4847,1.4848,429400000.0
2009-02-02 12:27:00,1.4848,1.4851,1.48475,1.48495,522400000.0
2009-02-02 12:28:00,1.48495,1.48515,1.48455,1.4851,654900000.0
2009-02-02 12:29:00,1.48485,1.4852,1.4846,1.48505,585900000.0
2009-02-02 12:30:00,1.4851,1.4855,1.4848,1.48485,415700000.0
2009-02-02 12:31:00,1.4848,1.48505,1.48465,1.4847,626800000.0
2009-02-02 12:32:00,1.48475,1.4848,1.48425,1.48425,353000000.0
2009-02-02 12:33:00,1.48435,1.4848,1.48435,1.4848,408000000.0
2009-02-02 12:34:00,1.48475,1.4849,1.48455,1.48485,358200000.0
2009-02-02 12:35:00,1.48485,1.4849,1.48465,1.48485,283400000.0
2009-02-02 12:36:00,1.4849,1.48495,1.4845,1.4845,443900000.0
2009-02-02 12:37:00,1.48445,1.48465,1.4844,1.48455,362600000.0
2009-02-02 12:38:00,1.48455,1.48465,1.48455,1.4846,113200000.0
2009-02-02 12:39:00,1.48465,1.48465,1.4844,1.48445,153000000.0
2009-02-02 12:40:00,1.4846,1.4847,1.48445,1.48455,273800000.0
2009-02-02 12:41:00,1.4845,1.48485,1.4843,1.4848,289000000.0
2009-02-02 12:42:00,1.4848,1.4849,1.48455,1.48455,361000000.0
2009-02-02 12:43:00,1.4846,1.4846,1.48435,1.4844,276800000.0
2009-02-02 12:44:00,1.4844,1.4845,1.4838,1.48415,414600000.0
2009-02-02 12:45:00,1.4841,1.48455,1.48405,1.48435,367800000.0
2009-02-02 12:46:00,1.4843,1.48485,1.4843,1.48475,536400000.0
2009-02-02 12:47:00,1.48465,1.4854,1.4845,1.48515,463300000.0
2009-02-02 12:48:00,1.4852,1.4854,1.485,1.4854,715400000.0
2009-02-02 12:49:00,1.4853,1.4854,1.48515,1.48525,494800000.0
2009-02-02 12:50:00,1.48525,1.4853,1.48495,1.48525,346400000.0
2009-02-02 12:51:00,1.48525,1.4857,1.4852,1.4855,358400000.0
2009-02-02 12:52:00,1.48555,1.4856,1.4852,1.4854,344900000.0
2009-02-02 12:53:00,1.4853,1.4854,1.4852,1.48535,166700000.0
2009-02-02 12:54:00,1.4852,1.4855,1.4852,1.4855,123500000.0
2009-02-02 12:55:00,1.4855,1.48555,1.48525,1.4855,225400000.0
2009-02-02 12:56:00,1.4855,1.4855,1.485,1.48505,423800000.0
2009-02-02 12:57:00,1.4851,1.48555,1.48505,1.4854,484800000.0
2009-02-02 12:58:00,1.4854,1.48555,1.48535,1.4854,395000000.0
2009-02-02 12:59:00,1.48545,1.4855,1.4852,1.4855,263600000.0
2009-02-02 13:00:00,1.4855,1.4855,1.4853,1.4854,351200000.0
2009-02-02 13:01:00,1.48545,1.48545,1.4852,1.4852,384400000.0
2009-02-02 13:02:00,1.48535,1.4855,1.4852,1.48545,310500000.0
2009-02-02 13:03:00,1.4854,1.48555,1.4854,1.4854,221600000.0
2009-02-02 13:04:00,1.48545,1.48565,1.4853,1.4855,423200000.0
2009-02-02 13:05:00,1.48545,1.48555,1.4853,1.48545,483000000.0
2009-02-02 13:06:00,1.48545,1.486,1.48525,1.486,365200000.0
2009-02-02 13:07:00,1.48595,1.486,1.4854,1.4856,648100000.0
2009-02-02 13:08:00,1.4856,1.4859,1.48555,1.4858,371000000.0
2009-02-02 13:09:00,1.48565,1.4859,1.485,1.48505,932200000.0
2009-02-02 13:10:00,1.48505,1.4853,1.48475,1.4852,708400000.0
2009-02-02 13:11:00,1.4852,1.4858,1.4849,1.48575,398800000.0
2009-02-02 13:12:00,1.48585,1.48615,1.4858,1.4861,234800000.0
2009-02-02 13:13:00,1.4861,1.4861,1.4853,1.48535,452000000.0
2009-02-02 13:14:00,1.48535,1.4856,1.48525,1.4856,319400000.0
2009-02-02 13:15:00,1.48565,1.4861,1.48535,1.4861,396400000.0
2009-02-02 13:16:00,1.48605,1.4863,1.48595,1.48615,376300000.0
2009-02-02 13:17:00,1.48615,1.4862,1.48575,1.486,259450000.0
2009-02-02 13:18:00,1.486,1.486,1.4859,1.486,103600000.0
2009-02-02 13:19:00,1.486,1.48625,1.4859,1.48625,250800000.0
2009-02-02 13:20:00,1.48625,1.4865,1.4862,1.4865,334800000.0
2009-02-02 13:21:00,1.4864,1.4864,1.486,1.4862,365600000.0
2009-02-02 13:22:00,1.48625,1.4863,1.48615,1.48625,218900000.0
2009-02-02 13:23:00,1.48625,1.4863,1.4846,1.485,379100000.0
2009-02-02 13:24:00,1.485,1.48535,1.4818,1.4828,769200000.0
2009-02-02 13:25:00,1.48295,1.4843,1.48295,1.4843,424700000.0
2009-02-02 13:26:00,1.48435,1.4844,1.48415,1.48425,352500000.0
2009-02-02 13:27:00,1.48435,1.48505,1.4841,1.4845,434800000.0
2009-02-02 13:28:00,1.4845,1.4846,1.48425,1.48455,327800000.0
2009-02-02 13:29:00,1.48455,1.4848,1.4844,1.4848,471700000.0
2009-02-02 13:30:00,1.48485,1.48515,1.4848,1.4849,396600000.0
2009-02-02 13:31:00,1.48505,1.4852,1.48355,1.4839,737800000.0
2009-02-02 13:32:00,1.48395,1.4844,1.48395,1.4842,421600000.0
2009-02-02 13:33:00,1.4842,1.4844,1.4842,1.48425,248600000.0
2009-02-02 13:34:00,1.4843,1.4844,1.4841,1.4844,393800000.0
2009-02-02 13:35:00,1.4845,1.4848,1.4838,1.48385,417600000.0
2009-02-02 13:36:00,1.4839,1.48395,1.4833,1.48365,549300000.0
2009-02-02 13:37:00,1.48365,1.48405,1.48315,1.48395,562000000.0
2009-02-02 13:38:00,1.484,1.4843,1.48255,1.4831,725400000.0
2009-02-02 13:39:00,1.48315,1.48395,1.48295,1.4837,677200000.0
2009-02-02 13:40:00,1.4836,1.48475,1.4835,1.48445,704400000.0
2009-02-02 13:41:00,1.48445,1.48475,1.48375,1.4839,742900000.0
2009-02-02 13:42:00,1.48395,1.48455,1.48385,1.48445,693000000.0
2009-02-02 13:43:00,1.4845,1.4846,1.48395,1.4841,577800000.0
2009-02-02 13:44:00,1.4841,1.4844,1.48395,1.48435,611000000.0
2009-02-02 13:45:00,1.4844,1.4844,1.48315,1.484,502500000.0
2009-02-02 13:46:00,1.4839,1.484,1.48355,1.48385,520200000.0
2009-02-02 13:47:00,1.4838,1.4845,1.4838,1.4843,529100000.0
2009-02-02 13:48:00,1.4843,1.4843,1.4838,1.48405,469100000.0
2009-02-02 13:49:00,1.4841,1.48455,1.48395,1.48435,597500000.0
2009-02-02 13:50:00,1.4843,1.48465,1.4843,1.48455,360500000.0
2009-02-02 13:51:00,1.4845,1.4846,1.48425,1.48445,279800000.0
2009-02-02 13:52:00,1.4844,1.48455,1.48395,1.484,548200000.0
2009-02-02 13:53:00,1.484,1.4842,1.4836,1.484,505800000.0
2009-02-02 13:54:00,1.48395,1.4846,1.48395,1.48455,426600000.0
2009-02-02 13:55:00,1.48455,1.48455,1.4843,1.48445,345600000.0
2009-02-02 13:56:00,1.48445,1.48515,1.48425,1.4848,764000000.0
2009-02-02 13:57:00,1.48485,1.485,1.48465,1.48465,276600000.0
2009-02-02 13:58:00,1.4847,1.4851,1.48465,1.48505,309800000.0
2009-02-02 13:59:00,1.48505,1.48515,1.4846,1.485,752200000.0
2009-02-02 14:00:00,1.485,1.4852,1.48485,1.48485,714800000.0
2009-02-02 14:01:00,1.48495,1.485,1.48465,1.4847,370400000.0
2009-02-02 14:02:00,1.4847,1.48555,1.4847,1.48555,380100000.0
2009-02-02 14:03:00,1.4857,1.48585,1.48535,1.4858,520400000.0
2009-02-02 14:04:00,1.4858,1.48635,1.4854,1.486,645800000.0
2009-02-02 14:05:00,1.486,1.486,1.48545,1.48555,496300000.0
2009-02-02 14:06:00,1.48555,1.48555,1.48515,1.48535,340000000.0
2009-02-02 14:07:00,1.4854,1.4854,1.4851,1.4852,262500000.0
2009-02-02 14:08:00,1.4852,1.4852,1.48475,1.4849,554800000.0
2009-02-02 14:09:00,1.4849,1.48535,1.48465,1.4852,458300000.0
2009-02-02 14:10:00,1.48515,1.4853,1.48455,1.48485,548800000.0
2009-02-02 14:11:00,1.4849,1.4853,1.4848,1.4851,588000000.0
2009-02-02 14:12:00,1.4851,1.4852,1.4848,1.48505,416850000.0
2009-02-02 14:13:00,1.4851,1.48535,1.4849,1.48495,456450000.0
2009-02-02 14:14:00,1.4851,1.4853,1.4849,1.48495,472400000.0
2009-02-02 14:15:00,1.48495,1.4851,1.4849,1.485,236000000.0
2009-02-02 14:16:00,1.485,1.48535,1.485,1.4851,411800000.0
2009-02-02 14:17:00,1.4851,1.48515,1.48485,1.48505,419600000.0
2009-02-02 14:18:00,1.485,1.48505,1.4848,1.48505,147300000.0
2009-02-02 14:19:00,1.4851,1.48515,1.4849,1.48515,138600000.0
2009-02-02 14:20:00,1.48515,1.48515,1.48485,1.48495,230100000.0
2009-02-02 14:21:00,1.48495,1.485,1.48485,1.48495,77200000.0
2009-02-02 14:22:00,1.4849,1.48495,1.48465,1.4849,92100000.0
2009-02-02 14:23:00,1.4849,1.485,1.4848,1.4849,155000000.0
2009-02-02 14:24:00,1.4849,1.4849,1.48485,1.48485,130800000.0
2009-02-02 14:25:00,1.48485,1.48495,1.4847,1.4847,286700000.0
2009-02-02 14:26:00,1.4847,1.48485,1.48455,1.4846,292600000.0
2009-02-02 14:27:00,1.4846,1.4849,1.48425,1.48465,490800000.0
2009-02-02 14:28:00,1.4847,1.4849,1.4846,1.4848,404700000.0
2009-02-02 14:29:00,1.4848,1.4848,1.4847,1.48475,275600000.0
2009-02-02 14:30:00,1.48475,1.48555,1.48475,1.485,389000000.0
2009-02-02 14:31:00,1.485,1.4859,1.485,1.48545,410000000.0
2009-02-02 14:32:00,1.48545,1.48545,1.4846,1.485,468500000.0
2009-02-02 14:33:00,1.48495,1.48505,1.4846,1.48505,459200000.0
2009-02-02 14:34:00,1.48505,1.4852,1.48475,1.4848,396600000.0
2009-02-02 14:35:00,1.4848,1.4853,1.48445,1.4847,507600000.0
2009-02-02 14:36:00,1.48485,1.48515,1.48455,1.485,434800000.0
2009-02-02 14:37:00,1.485,1.4851,1.48485,1.4851,408600000.0
2009-02-02 14:38:00,1.48515,1.48535,1.4849,1.48505,410200000.0
2009-02-02 14:39:00,1.48515,1.48515,1.4847,1.4851,405400000.0
2009-02-02 14:40:00,1.48505,1.48515,1.48465,1.48515,339600000.0
2009-02-02 14:41:00,1.48515,1.4854,1.48475,1.48515,246800000.0
2009-02-02 14:42:00,1.48515,1.48515,1.48495,1.485,186800000.0
2009-02-02 14:43:00,1.485,1.48565,1.48495,1.48555,391200000.0
2009-02-02 14:44:00,1.4855,1.48565,1.48535,1.48555,436400000.0
2009-02-02 14:45:00,1.48555,1.4856,1.48545,1.48545,139600000.0
2009-02-02 14:46:00,1.48545,1.48585,1.4853,1.4858,305500000.0
2009-02-02 14:47:00,1.48585,1.48625,1.4857,1.486,390800000.0
2009-02-02 14:48:00,1.48605,1.4862,1.48605,1.4861,285800000.0
2009-02-02 14:49:00,1.48605,1.48615,1.4858,1.48605,227000000.0
2009-02-02 14:50:00,1.48605,1.48625,1.48585,1.48625,279000000.0
2009-02-02 14:51:00,1.48625,1.4865,1.4862,1.48645,247700000.0
2009-02-02 14:52:00,1.48645,1.48695,1.48635,1.4868,359600000.0
2009-02-02 14:53:00,1.48695,1.48705,1.48665,1.48685,449900000.0
2009-02-02 14:54:00,1.48685,1.4873,1.4868,1.48715,605000000.0
2009-02-02 14:55:00,1.48715,1.4873,1.4871,1.48725,267900000.0
2009-02-02 14:56:00,1.48725,1.48725,1.4864,1.4866,327800000.0
2009-02-02 14:57:00,1.4867,1.48715,1.48645,1.4869,244500000.0
2009-02-02 14:58:00,1.48685,1.48715,1.48685,1.4871,414000000.0
2009-02-02 14:59:00,1.48705,1.48715,1.4868,1.487,429800000.0
2009-02-02 15:00:00,1.487,1.48745,1.48695,1.4874,359400000.0
2009-02-02 15:01:00,1.4872,1.48835,1.4871,1.4879,420200000.0
2009-02-02 15:02:00,1.4879,1.4883,1.4876,1.4883,546700000.0
2009-02-02 15:03:00,1.4885,1.4886,1.488,1.4881,708300000.0
2009-02-02 15:04:00,1.4881,1.4884,1.4875,1.48815,587800000.0
2009-02-02 15:05:00,1.4881,1.4883,1.488,1.48815,434000000.0
2009-02-02 15:06:00,1.48825,1.48865,1.48815,1.4886,651500000.0
2009-02-02 15:07:00,1.48865,1.48875,1.48835,1.4885,434700000.0
2009-02-02 15:08:00,1.48855,1.48865,1.4882,1.4885,404300000.0
2009-02-02 15:09:00,1.4885,1.4887,1.4884,1.4887,375800000.0
2009-02-02 15:10:00,1.4887,1.48885,1.4884,1.48855,690900000.0
2009-02-02 15:11:00,1.48855,1.48875,1.48735,1.48735,700100000.0
2009-02-02 15:12:00,1.4874,1.4877,1.4872,1.48735,679500000.0
2009-02-02 15:13:00,1.4874,1.48765,1.4871,1.4874,617200000.0
2009-02-02 15:14:00,1.4874,1.4874,1.48715,1.4872,617100000.0
2009-02-02 15:15:00,1.4872,1.48765,1.4872,1.48755,373100000.0
2009-02-02 15:16:00,1.48755,1.48755,1.486,1.48625,723900000.0
2009-02-02 15:17:00,1.48625,1.48655,1.48605,1.48655,600000000.0
2009-02-02 15:18:00,1.4865,1.4865,1.4863,1.4864,422100000.0
2009-02-02 15:19:00,1.4864,1.48705,1.4864,1.48685,554000000.0
2009-02-02 15:20:00,1.48685,1.4876,1.48685,1.48745,507700000.0
2009-02-02 15:21:00,1.48755,1.4876,1.48745,1.48755,88300000.0
2009-02-02 15:22:00,1.48755,1.4877,1.4873,1.4875,538700000.0
2009-02-02 15:23:00,1.4875,1.4875,1.48725,1.48745,468000000.0
2009-02-02 15:24:00,1.48745,1.48765,1.48725,1.48765,356400000.0
2009-02-02 15:25:00,1.4876,1.4876,1.4868,1.48695,341700000.0
2009-02-02 15:26:00,1.487,1.4871,1.48665,1.48665,164600000.0
2009-02-02 15:27:00,1.4867,1.4867,1.4862,1.4865,543000000.0
2009-02-02 15:28:00,1.4865,1.48655,1.48625,1.48635,409850000.0
2009-02-02 15:29:00,1.48635,1.48655,1.4858,1.48595,281400000.0
2009-02-02 15:30:00,1.48595,1.4865,1.48565,1.4861,415400000.0
2009-02-02 15:31:00,1.48585,1.48625,1.48575,1.48595,416700000.0
2009-02-02 15:32:00,1.48595,1.48625,1.4856,1.48615,469400000.0
2009-02-02 15:33:00,1.48615,1.48625,1.4858,1.48605,465700000.0
2009-02-02 15:34:00,1.4861,1.4862,1.48595,1.48605,473200000.0
2009-02-02 15:35:00,1.48605,1.48605,1.4856,1.48575,413200000.0
2009-02-02 15:36:00,1.48575,1.48625,1.4857,1.48595,391650000.0
2009-02-02 15:37:00,1.486,1.48615,1.4859,1.48595,338200000.0
2009-02-02 15:38:00,1.48595,1.4862,1.4857,1.48595,560900000.0
2009-02-02 15:39:00,1.48595,1.4861,1.4859,1.4861,170600000.0
2009-02-02 15:40:00,1.48605,1.48625,1.486,1.4862,262400000.0
2009-02-02 15:41:00,1.4862,1.4865,1.4861,1.4863,299500000.0
2009-02-02 15:42:00,1.4863,1.4866,1.48615,1.48635,555500000.0
2009-02-02 15:43:00,1.4864,1.4865,1.48615,1.48635,542200000.0
2009-02-02 15:44:00,1.4864,1.48685,1.4863,1.4867,556300000.0
2009-02-02 15:45:00,1.4867,1.4867,1.48635,1.4866,614000000.0
2009-02-02 15:46:00,1.4866,1.48675,1.48645,1.4866,408600000.0
2009-02-02 15:47:00,1.48655,1.4872,1.4863,1.48715,561400000.0
2009-02-02 15:48:00,1.4872,1.4872,1.48675,1.4869,476400000.0
2009-02-02 15:49:00,1.4869,1.487,1.48675,1.4868,279900000.0
2009-02-02 15:50:00,1.4868,1.4871,1.48675,1.487,319400000.0
2009-02-02 15:51:00,1.48695,1.4874,1.4866,1.48725,614500000.0
2009-02-02 15:52:00,1.487,1.48745,1.48695,1.4874,391700000.0
2009-02-02 15:53:00,1.4875,1.48795,1.48745,1.4879,555100000.0
2009-02-02 15:54:00,1.4879,1.4879,1.48735,1.48765,648000000.0
2009-02-02 15:55:00,1.4877,1.48775,1.48745,1.48755,352800000.0
2009-02-02 15:56:00,1.48755,1.48755,1.48715,1.48745,433700000.0
2009-02-02 15:57:00,1.4875,1.4877,1.48695,1.48705,495000000.0
2009-02-02 15:58:00,1.487,1.48705,1.48655,1.48655,511600000.0
2009-02-02 15:59:00,1.4866,1.4867,1.48615,1.4865,454400000.0
2009-02-02 16:00:00,1.4865,1.48665,1.48635,1.4865,435700000.0
2009-02-02 16:01:00,1.4864,1.48675,1.48635,1.48665,636200000.0
2009-02-02 16:02:00,1.48665,1.48675,1.4863,1.4864,436900000.0
2009-02-02 16:03:00,1.48665,1.48665,1.4864,1.4865,405800000.0
2009-02-02 16:04:00,1.4866,1.48675,1.4865,1.48675,323000000.0
2009-02-02 16:05:00,1.4868,1.4869,1.4865,1.48675,418800000.0
2009-02-02 16:06:00,1.4868,1.487,1.48675,1.4868,240000000.0
2009-02-02 16:07:00,1.4868,1.4869,1.4866,1.48685,190300000.0
2009-02-02 16:08:00,1.4868,1.4869,1.4863,1.4866,580900000.0
2009-02-02 16:09:00,1.48665,1.48675,1.4863,1.48675,399100000.0
2009-02-02 16:10:00,1.4866,1.48705,1.4866,1.48665,552900000.0
2009-02-02 16:11:00,1.48665,1.487,1.4863,1.487,533200000.0
2009-02-02 16:12:00,1.487,1.487,1.4866,1.4866,420200000.0
2009-02-02 16:13:00,1.4866,1.4867,1.48635,1.48655,348500000.0
2009-02-02 16:14:00,1.4865,1.4867,1.48635,1.4867,258400000.0
2009-02-02 16:15:00,1.48655,1.4868,1.4865,1.4868,260200000.0
2009-02-02 16:16:00,1.48675,1.48685,1.4867,1.48685,127800000.0
2009-02-02 16:17:00,1.4868,1.4868,1.48645,1.48665,202800000.0
2009-02-02 16:18:00,1.4866,1.48665,1.4863,1.4866,244600000.0
2009-02-02 16:19:00,1.4866,1.48665,1.4863,1.48645,462300000.0
2009-02-02 16:20:00,1.48645,1.48665,1.4863,1.48665,401600000.0
2009-02-02 16:21:00,1.4866,1.48665,1.48655,1.4866,197800000.0
2009-02-02 16:22:00,1.48665,1.48665,1.48635,1.4865,272700000.0
2009-02-02 16:23:00,1.48645,1.48655,1.4862,1.48655,227000000.0
2009-02-02 16:24:00,1.4866,1.48665,1.4864,1.48655,227900000.0
2009-02-02 16:25:00,1.48655,1.48655,1.48625,1.48635,235700000.0
2009-02-02 16:26:00,1.48645,1.4867,1.48645,1.4865,182000000.0
2009-02-02 16:27:00,1.4866,1.48725,1.48655,1.4871,245600000.0
2009-02-02 16:28:00,1.48695,1.4872,1.4869,1.4871,439800000.0
2009-02-02 16:29:00,1.48695,1.48765,1.48695,1.4873,503000000.0
2009-02-02 16:30:00,1.4874,1.48745,1.48675,1.48695,648300000.0
2009-02-02 16:31:00,1.48695,1.48725,1.48665,1.48695,658500000.0
2009-02-02 16:32:00,1.4869,1.4872,1.4867,1.48685,545300000.0
2009-02-02 16:33:00,1.4869,1.4872,1.4868,1.48715,166400000.0
2009-02-02 16:34:00,1.4871,1.48745,1.48675,1.4872,409100000.0
2009-02-02 16:35:00,1.48725,1.488,1.4872,1.488,348200000.0
2009-02-02 16:36:00,1.48795,1.48845,1.4878,1.48795,550900000.0
2009-02-02 16:37:00,1.48795,1.48805,1.4876,1.48765,448400000.0
2009-02-02 16:38:00,1.48765,1.4879,1.4876,1.48785,324500000.0
2009-02-02 16:39:00,1.488,1.48865,1.48765,1.488,553600000.0
2009-02-02 16:40:00,1.4879,1.4881,1.4877,1.48795,657400000.0
2009-02-02 16:41:00,1.48795,1.48805,1.48745,1.4875,460200000.0
2009-02-02 16:42:00,1.4875,1.48755,1.48695,1.48695,571600000.0
2009-02-02 16:43:00,1.48695,1.4876,1.48695,1.4874,573000000.0
2009-02-02 16:44:00,1.4874,1.48865,1.4874,1.4883,619400000.0
2009-02-02 16:45:00,1.48835,1.48945,1.4883,1.4891,523700000.0
2009-02-02 16:46:00,1.4891,1.4893,1.48845,1.48865,615200000.0
2009-02-02 16:47:00,1.48855,1.48925,1.4885,1.4891,373100000.0
2009-02-02 16:48:00,1.4891,1.4894,1.48895,1.4893,403200000.0
2009-02-02 16:49:00,1.4893,1.48965,1.48925,1.4896,397900000.0
2009-02-02 16:50:00,1.48965,1.4898,1.4893,1.4893,453900000.0
2009-02-02 16:51:00,1.48935,1.48945,1.48905,1.48935,572800000.0
2009-02-02 16:52:00,1.48935,1.48935,1.4883,1.48835,385800000.0
2009-02-02 16:53:00,1.48835,1.48835,1.48775,1.4879,594200000.0
2009-02-02 16:54:00,1.4879,1.48795,1.4877,1.48795,443400000.0
2009-02-02 16:55:00,1.4879,1.488,1.4878,1.488,310800000.0
2009-02-02 16:56:00,1.488,1.48845,1.488,1.48835,293800000.0
2009-02-02 16:57:00,1.4884,1.48865,1.4882,1.48835,523200000.0
2009-02-02 16:58:00,1.48835,1.48835,1.488,1.48825,206400000.0
2009-02-02 16:59:00,1.4882,1.48855,1.4882,1.48855,177200000.0
2009-02-02 17:00:00,1.48855,1.48945,1.48835,1.48935,131000000.0
2009-02-02 17:01:00,1.4893,1.4903,1.4893,1.4895,512200000.0
2009-02-02 17:02:00,1.48955,1.48955,1.4889,1.4891,572600000.0
2009-02-02 17:03:00,1.4891,1.48975,1.4888,1.48975,581700000.0
2009-02-02 17:04:00,1.48975,1.49005,1.4894,1.49,520200000.0
2009-02-02 17:05:00,1.49,1.49005,1.48965,1.4899,420700000.0
2009-02-02 17:06:00,1.48985,1.49095,1.48985,1.4909,449000000.0
2009-02-02 17:07:00,1.491,1.491,1.49005,1.4902,619800000.0
2009-02-02 17:08:00,1.4902,1.4915,1.49005,1.49135,576900000.0
2009-02-02 17:09:00,1.4913,1.49135,1.4906,1.4909,604500000.0
2009-02-02 17:10:00,1.4908,1.49085,1.49055,1.49055,514100000.0
2009-02-02 17:11:00,1.49055,1.49185,1.49055,1.49145,600800000.0
2009-02-02 17:12:00,1.49145,1.49145,1.49045,1.4909,565100000.0
2009-02-02 17:13:00,1.4909,1.49175,1.49065,1.49175,670800000.0
2009-02-02 17:14:00,1.49185,1.49235,1.49175,1.4923,395300000.0
2009-02-02 17:15:00,1.4923,1.49315,1.49225,1.4931,486800000.0
2009-02-02 17:16:00,1.493,1.4933,1.49275,1.49315,407500000.0
2009-02-02 17:17:00,1.4931,1.4933,1.49285,1.4932,431400000.0
2009-02-02 17:18:00,1.49325,1.49345,1.49245,1.4926,653400000.0
2009-02-02 17:19:00,1.49265,1.49265,1.49155,1.49175,483200000.0
2009-02-02 17:20:00,1.4918,1.49205,1.49155,1.4917,623700000.0
2009-02-02 17:21:00,1.4917,1.49195,1.4915,1.4919,490400000.0
2009-02-02 17:22:00,1.4919,1.49275,1.4918,1.49275,567300000.0
2009-02-02 17:23:00,1.4929,1.49295,1.4916,1.4919,784000000.0
2009-02-02 17:24:00,1.49185,1.49215,1.4916,1.4921,622500000.0
2009-02-02 17:25:00,1.4921,1.49265,1.4919,1.49235,562000000.0
2009-02-02 17:26:00,1.4921,1.4925,1.4921,1.49215,579000000.0
2009-02-02 17:27:00,1.4922,1.49235,1.49215,1.4923,483000000.0
2009-02-02 17:28:00,1.49235,1.49235,1.4919,1.4922,432700000.0
2009-02-02 17:29:00,1.49225,1.49225,1.49175,1.492,442400000.0
2009-02-02 17:30:00,1.492,1.492,1.49155,1.4919,378100000.0
2009-02-02 17:31:00,1.4919,1.4919,1.49135,1.4914,372000000.0
2009-02-02 17:32:00,1.4914,1.49185,1.4914,1.49175,464000000.0
2009-02-02 17:33:00,1.4915,1.4918,1.491,1.491,518600000.0
2009-02-02 17:34:00,1.4913,1.49185,1.49105,1.49175,558400000.0
2009-02-02 17:35:00,1.49175,1.49225,1.4915,1.49195,636100000.0
2009-02-02 17:36:00,1.49195,1.4924,1.49105,1.4914,671200000.0
2009-02-02 17:37:00,1.4913,1.49185,1.4913,1.4917,556900000.0
2009-02-02 17:38:00,1.4917,1.4917,1.4911,1.4913,591800000.0
2009-02-02 17:39:00,1.4913,1.4913,1.4905,1.49095,474100000.0
2009-02-02 17:40:00,1.49095,1.491,1.4902,1.49045,535700000.0
2009-02-02 17:41:00,1.49045,1.49045,1.49005,1.49025,585400000.0
2009-02-02 17:42:00,1.49005,1.49035,1.48995,1.4902,670500000.0
2009-02-02 17:43:00,1.49005,1.49025,1.4896,1.48995,455800000.0
2009-02-02 17:44:00,1.48995,1.48995,1.4891,1.48915,563100000.0
2009-02-02 17:45:00,1.4893,1.4893,1.48855,1.48885,683100000.0
2009-02-02 17:46:00,1.4889,1.4893,1.4887,1.48875,597100000.0
2009-02-02 17:47:00,1.489,1.4895,1.4888,1.48925,519600000.0
2009-02-02 17:48:00,1.48915,1.4897,1.48915,1.4897,427400000.0
2009-02-02 17:49:00,1.4897,1.4897,1.4886,1.48925,469100000.0
2009-02-02 17:50:00,1.48925,1.48925,1.48845,1.4888,568800000.0
2009-02-02 17:51:00,1.4888,1.48895,1.48845,1.48885,532400000.0
2009-02-02 17:52:00,1.4889,1.4892,1.48875,1.4891,460300000.0
2009-02-02 17:53:00,1.48915,1.4892,1.48865,1.48875,520200000.0
2009-02-02 17:54:00,1.48875,1.4888,1.48815,1.4884,635600000.0
2009-02-02 17:55:00,1.48835,1.48885,1.48805,1.48875,343900000.0
2009-02-02 17:56:00,1.48875,1.4893,1.4886,1.48925,510300000.0
2009-02-02 17:57:00,1.48935,1.48985,1.4892,1.4896,525600000.0
2009-02-02 17:58:00,1.48955,1.4901,1.48955,1.4898,451300000.0
2009-02-02 17:59:00,1.48985,1.49185,1.4896,1.4917,617000000.0
2009-02-02 18:00:00,1.4916,1.4916,1.49105,1.4911,410200000.0
2009-02-02 18:01:00,1.49115,1.4912,1.49095,1.4912,319300000.0
2009-02-02 18:02:00,1.4912,1.4916,1.49085,1.491,648500000.0
2009-02-02 18:03:00,1.49115,1.4913,1.4906,1.4906,605500000.0
2009-02-02 18:04:00,1.49075,1.49085,1.4899,1.49035,403900000.0
2009-02-02 18:05:00,1.49045,1.4907,1.4892,1.4893,535000000.0
2009-02-02 18:06:00,1.4895,1.4895,1.4886,1.48885,503700000.0
2009-02-02 18:07:00,1.48865,1.48905,1.4885,1.48865,611700000.0
2009-02-02 18:08:00,1.48865,1.4894,1.4886,1.48935,487300000.0
2009-02-02 18:09:00,1.48945,1.4895,1.48885,1.48915,523600000.0
2009-02-02 18:10:00,1.4891,1.4891,1.4883,1.4883,367700000.0
2009-02-02 18:11:00,1.48845,1.4897,1.48845,1.4897,438400000.0
2009-02-02 18:12:00,1.48945,1.4901,1.48945,1.48985,444500000.0
2009-02-02 18:13:00,1.4899,1.49,1.48945,1.4898,489600000.0
2009-02-02 18:14:00,1.48975,1.49,1.48935,1.49,471100000.0
2009-02-02 18:15:00,1.48995,1.4901,1.48945,1.4899,542400000.0
2009-02-02 18:16:00,1.48995,1.49015,1.48965,1.4901,359900000.0
2009-02-02 18:17:00,1.49015,1.49015,1.48965,1.48965,433200000.0
2009-02-02 18:18:00,1.4898,1.49055,1.4895,1.4904,570600000.0
2009-02-02 18:19:00,1.49045,1.49065,1.48965,1.4899,575300000.0
2009-02-02 18:20:00,1.48995,1.49005,1.4893,1.4897,494900000.0
2009-02-02 18:21:00,1.4897,1.4897,1.48875,1.48895,460900000.0
2009-02-02 18:22:00,1.4889,1.4893,1.4887,1.48915,483600000.0
2009-02-02 18:23:00,1.48915,1.4892,1.48875,1.4891,327300000.0
2009-02-02 18:24:00,1.48885,1.4891,1.4888,1.48905,208200000.0
2009-02-02 18:25:00,1.48905,1.4893,1.489,1.48925,168600000.0
2009-02-02 18:26:00,1.4893,1.48985,1.48925,1.48975,246000000.0
2009-02-02 18:27:00,1.48975,1.48985,1.48935,1.4896,237800000.0
2009-02-02 18:28:00,1.4894,1.4898,1.4893,1.48965,220100000.0
2009-02-02 18:29:00,1.48965,1.48965,1.48885,1.4891,444000000.0
2009-02-02 18:30:00,1.4891,1.4898,1.48895,1.48975,367700000.0
2009-02-02 18:31:00,1.4898,1.4902,1.48955,1.48985,421700000.0
2009-02-02 18:32:00,1.4899,1.4902,1.4897,1.49005,308200000.0
2009-02-02 18:33:00,1.49015,1.4904,1.4897,1.48995,405600000.0
2009-02-02 18:34:00,1.48995,1.49,1.489,1.48945,668300000.0
2009-02-02 18:35:00,1.48945,1.4902,1.48945,1.4901,590200000.0
2009-02-02 18:36:00,1.49015,1.4902,1.48935,1.48935,491000000.0
2009-02-02 18:37:00,1.48935,1.49015,1.48885,1.48985,596500000.0
2009-02-02 18:38:00,1.48985,1.4902,1.4898,1.4898,344400000.0
2009-02-02 18:39:00,1.48985,1.49035,1.4897,1.4903,385000000.0
2009-02-02 18:40:00,1.49005,1.49015,1.48935,1.4894,574100000.0
2009-02-02 18:41:00,1.48935,1.4899,1.48895,1.4898,490300000.0
2009-02-02 18:42:00,1.4898,1.4899,1.48925,1.4896,295800000.0
2009-02-02 18:43:00,1.4896,1.4896,1.4893,1.48935,370600000.0
2009-02-02 18:44:00,1.48935,1.4903,1.4893,1.4903,562200000.0
2009-02-02 18:45:00,1.49035,1.4909,1.4903,1.4908,590900000.0
2009-02-02 18:46:00,1.4908,1.4912,1.4907,1.4909,310800000.0
2009-02-02 18:47:00,1.49095,1.4912,1.49085,1.4912,368400000.0
2009-02-02 18:48:00,1.4912,1.4914,1.49075,1.4908,402800000.0
2009-02-02 18:49:00,1.49085,1.49115,1.4907,1.49085,512600000.0
2009-02-02 18:50:00,1.49085,1.4911,1.49025,1.4909,579200000.0
2009-02-02 18:51:00,1.4909,1.4911,1.4904,1.49055,581800000.0
2009-02-02 18:52:00,1.49055,1.49185,1.4904,1.4918,376600000.0
2009-02-02 18:53:00,1.49175,1.4918,1.4911,1.49125,594400000.0
2009-02-02 18:54:00,1.4912,1.49125,1.4909,1.49105,425400000.0
2009-02-02 18:55:00,1.4911,1.49125,1.4909,1.49115,317500000.0
2009-02-02 18:56:00,1.49115,1.49115,1.4907,1.491,473600000.0
2009-02-02 18:57:00,1.491,1.49105,1.49065,1.49105,389400000.0
2009-02-02 18:58:00,1.4911,1.49125,1.4905,1.4907,611900000.0
2009-02-02 18:59:00,1.4905,1.49095,1.4905,1.4909,232800000.0
2009-02-02 19:00:00,1.49095,1.49155,1.4909,1.49145,413200000.0
2009-02-02 19:01:00,1.4913,1.49235,1.4913,1.49235,625000000.0
2009-02-02 19:02:00,1.49235,1.49275,1.49215,1.4924,498700000.0
2009-02-02 19:03:00,1.4925,1.4925,1.4917,1.49185,612200000.0
2009-02-02 19:04:00,1.4918,1.4919,1.4915,1.49175,356200000.0
2009-02-02 19:05:00,1.49175,1.49195,1.4915,1.4917,476400000.0
2009-02-02 19:06:00,1.4917,1.4918,1.4917,1.49175,138600000.0
2009-02-02 19:07:00,1.49175,1.49175,1.49095,1.4913,393000000.0
2009-02-02 19:08:00,1.49125,1.4915,1.49125,1.4915,174400000.0
2009-02-02 19:09:00,1.4915,1.4918,1.49145,1.4917,380400000.0
2009-02-02 19:10:00,1.49175,1.49175,1.49145,1.4915,209800000.0
2009-02-02 19:11:00,1.49165,1.49165,1.4909,1.49135,240400000.0
2009-02-02 19:12:00,1.4913,1.49175,1.4913,1.4917,361600000.0
2009-02-02 19:13:00,1.4917,1.492,1.4916,1.4919,235800000.0
2009-02-02 19:14:00,1.4919,1.49205,1.49175,1.49205,221800000.0
2009-02-02 19:15:00,1.49205,1.49215,1.49185,1.49185,163400000.0
2009-02-02 19:16:00,1.49195,1.49215,1.49195,1.49205,293800000.0
2009-02-02 19:17:00,1.4921,1.4922,1.49195,1.49205,133100000.0
2009-02-02 19:18:00,1.49205,1.49225,1.49205,1.4922,85800000.0
2009-02-02 19:19:00,1.49225,1.49235,1.492,1.492,372200000.0
2009-02-02 19:20:00,1.492,1.492,1.49165,1.4919,229400000.0
2009-02-02 19:21:00,1.4919,1.49205,1.4917,1.49195,184000000.0
2009-02-02 19:22:00,1.492,1.49235,1.492,1.49215,227200000.0
2009-02-02 19:23:00,1.49215,1.49215,1.4921,1.49215,60200000.0
2009-02-02 19:24:00,1.49215,1.49225,1.49205,1.49215,186800000.0
2009-02-02 19:25:00,1.49215,1.49245,1.49195,1.49225,667200000.0
2009-02-02 19:26:00,1.49225,1.4923,1.49195,1.49215,414800000.0
2009-02-02 19:27:00,1.49215,1.49215,1.49215,1.49215,77400000.0
2009-02-02 19:28:00,1.49215,1.49215,1.49195,1.49205,240500000.0
2009-02-02 19:29:00,1.49205,1.49215,1.4914,1.4914,436000000.0
2009-02-02 19:30:00,1.4914,1.49155,1.4911,1.49145,500400000.0
2009-02-02 19:31:00,1.4915,1.492,1.49135,1.49175,786000000.0
2009-02-02 19:32:00,1.49175,1.4919,1.49125,1.49125,574800000.0
2009-02-02 19:33:00,1.4913,1.4922,1.4913,1.4916,643900000.0
2009-02-02 19:34:00,1.4916,1.49335,1.4916,1.4927,541400000.0
2009-02-02 19:35:00,1.49265,1.493,1.49235,1.4926,460400000.0
2009-02-02 19:36:00,1.49255,1.4926,1.49205,1.4922,395000000.0
2009-02-02 19:37:00,1.49225,1.49235,1.4921,1.4923,358600000.0
2009-02-02 19:38:00,1.49235,1.4932,1.49235,1.4932,453200000.0
2009-02-02 19:39:00,1.4932,1.4937,1.4928,1.4933,571100000.0
2009-02-02 19:40:00,1.4932,1.4937,1.49295,1.4935,484100000.0
2009-02-02 19:41:00,1.4935,1.4935,1.4931,1.4932,492200000.0
2009-02-02 19:42:00,1.4933,1.4938,1.49285,1.49365,392400000.0
2009-02-02 19:43:00,1.4936,1.49375,1.49315,1.4934,650100000.0
2009-02-02 19:44:00,1.4934,1.49375,1.4932,1.49365,542300000.0
2009-02-02 19:45:00,1.49365,1.4937,1.4934,1.49365,344200000.0
2009-02-02 19:46:00,1.4935,1.4936,1.4934,1.4934,155300000.0
2009-02-02 19:47:00,1.49345,1.49395,1.4934,1.49375,442200000.0
2009-02-02 19:48:00,1.49375,1.49375,1.4935,1.4937,375200000.0
2009-02-02 19:49:00,1.4937,1.49375,1.4932,1.49365,352900000.0
2009-02-02 19:50:00,1.49365,1.49365,1.4933,1.4934,182100000.0
2009-02-02 19:51:00,1.4934,1.49345,1.4932,1.4932,481000000.0
2009-02-02 19:52:00,1.4933,1.4933,1.4928,1.49315,464100000.0
2009-02-02 19:53:00,1.49315,1.49315,1.4929,1.493,161000000.0
2009-02-02 19:54:00,1.493,1.49325,1.4927,1.49305,502700000.0
2009-02-02 19:55:00,1.49305,1.49315,1.4927,1.49295,200500000.0
2009-02-02 19:56:00,1.493,1.4934,1.493,1.4932,231600000.0
2009-02-02 19:57:00,1.4932,1.4933,1.493,1.4932,158400000.0
2009-02-02 19:58:00,1.4932,1.4934,1.4928,1.49285,395700000.0
2009-02-02 19:59:00,1.4929,1.49305,1.49155,1.4916,584200000.0
2009-02-02 20:00:00,1.4916,1.4925,1.4916,1.4923,506500000.0
2009-02-02 20:01:00,1.49235,1.49255,1.49215,1.4923,431100000.0
2009-02-02 20:02:00,1.49235,1.4927,1.49225,1.49265,373200000.0
2009-02-02 20:03:00,1.49265,1.4932,1.49265,1.49315,348500000.0
2009-02-02 20:04:00,1.4932,1.4932,1.493,1.4931,121800000.0
2009-02-02 20:05:00,1.4931,1.4932,1.49285,1.493,412600000.0
2009-02-02 20:06:00,1.49305,1.49325,1.493,1.49305,238000000.0
2009-02-02 20:07:00,1.493,1.49365,1.49295,1.49325,403600000.0
2009-02-02 20:08:00,1.4933,1.4933,1.49295,1.49295,224500000.0
2009-02-02 20:09:00,1.49295,1.49335,1.4929,1.49325,249000000.0
2009-02-02 20:10:00,1.4932,1.49325,1.4929,1.4929,147200000.0
2009-02-02 20:11:00,1.4928,1.49285,1.49255,1.4927,255400000.0
2009-02-02 20:12:00,1.49265,1.49275,1.4924,1.4925,337300000.0
2009-02-02 20:13:00,1.49225,1.49255,1.49225,1.4924,124100000.0
2009-02-02 20:14:00,1.4924,1.49255,1.49235,1.49255,136400000.0
2009-02-02 20:15:00,1.49255,1.49255,1.49215,1.49245,118500000.0
2009-02-02 20:16:00,1.49255,1.4927,1.49245,1.4925,187400000.0
2009-02-02 20:17:00,1.4925,1.49255,1.49215,1.4924,228800000.0
2009-02-02 20:18:00,1.4924,1.4924,1.49225,1.4924,171800000.0
2009-02-02 20:19:00,1.49185,1.49199,1.49152,1.49155,388800000.0
2009-02-02 20:20:00,1.49245,1.4925,1.49235,1.49235,104000000.0
2009-02-02 20:21:00,1.49235,1.49235,1.49175,1.49175,187400000.0
2009-02-02 20:22:00,1.49175,1.4918,1.4907,1.49105,531200000.0
2009-02-02 20:23:00,1.49105,1.49105,1.4909,1.4909,172800000.0
2009-02-02 20:24:00,1.491,1.49105,1.49035,1.4906,334200000.0
2009-02-02 20:25:00,1.49065,1.49075,1.4906,1.49075,217800000.0
2009-02-02 20:26:00,1.49065,1.49095,1.4906,1.49095,341800000.0
2009-02-02 20:27:00,1.491,1.4911,1.4907,1.49085,338600000.0
2009-02-02 20:28:00,1.4908,1.49105,1.49075,1.49095,254000000.0
2009-02-02 20:29:00,1.49095,1.4916,1.49095,1.4916,234400000.0
2009-02-02 20:30:00,1.4916,1.49185,1.49135,1.4915,639400000.0
2009-02-02 20:31:00,1.4915,1.4916,1.49135,1.49135,254800000.0
2009-02-02 20:32:00,1.4914,1.49145,1.49135,1.49135,43800000.0
2009-02-02 20:33:00,1.49085,1.49093,1.49062,1.49085,328200000.0
2009-02-02 20:34:00,1.49135,1.49135,1.4911,1.4912,204200000.0
2009-02-02 20:35:00,1.4912,1.4916,1.4912,1.4916,216200000.0
2009-02-02 20:36:00,1.49165,1.4919,1.49145,1.4916,520200000.0
2009-02-02 20:37:00,1.4916,1.4916,1.49125,1.49135,308800000.0
2009-02-02 20:38:00,1.49135,1.4922,1.4913,1.49175,246800000.0
2009-02-02 20:39:00,1.4918,1.49195,1.49175,1.4918,162600000.0
2009-02-02 20:40:00,1.4919,1.4923,1.4917,1.4919,256400000.0
2009-02-02 20:41:00,1.4919,1.49195,1.4918,1.49185,127200000.0
2009-02-02 20:42:00,1.4919,1.492,1.4917,1.4919,124800000.0
2009-02-02 20:43:00,1.49195,1.4922,1.4918,1.492,281000000.0
2009-02-02 20:44:00,1.492,1.492,1.4907,1.49095,670000000.0
2009-02-02 20:45:00,1.4909,1.49115,1.49075,1.4908,451200000.0
2009-02-02 20:46:00,1.4908,1.4909,1.49075,1.49075,259400000.0
2009-02-02 20:47:00,1.49075,1.49085,1.4905,1.4906,177400000.0
2009-02-02 20:48:00,1.4906,1.49065,1.4905,1.4906,328800000.0
2009-02-02 20:49:00,1.4906,1.4908,1.4904,1.49055,435000000.0
2009-02-02 20:50:00,1.49065,1.49065,1.4904,1.49055,189400000.0
2009-02-02 20:51:00,1.4906,1.491,1.4905,1.49065,289000000.0
2009-02-02 20:52:00,1.49065,1.4907,1.49,1.4901,425700000.0
2009-02-02 20:53:00,1.49015,1.4904,1.4901,1.4904,335400000.0
2009-02-02 20:54:00,1.4904,1.4905,1.48985,1.48985,450500000.0
2009-02-02 20:55:00,1.48995,1.49005,1.4892,1.48975,475600000.0
2009-02-02 20:56:00,1.48975,1.4903,1.4896,1.49025,696800000.0
2009-02-02 20:57:00,1.49035,1.49035,1.4897,1.48995,419300000.0
2009-02-02 20:58:00,1.49,1.4902,1.48995,1.48995,344800000.0
2009-02-02 20:59:00,1.49,1.49045,1.4899,1.4904,393800000.0
2009-02-02 21:00:00,1.4902,1.49045,1.4902,1.4904,191700000.0
2009-02-02 21:01:00,1.4904,1.49105,1.4903,1.49085,420600000.0
2009-02-02 21:02:00,1.49085,1.49105,1.4905,1.4908,358300000.0
2009-02-02 21:03:00,1.49065,1.4909,1.49035,1.49085,276600000.0
2009-02-02 21:04:00,1.49085,1.4914,1.4905,1.491,484600000.0
2009-02-02 21:05:00,1.491,1.4912,1.4907,1.4912,458400000.0
2009-02-02 21:06:00,1.49125,1.4915,1.49115,1.4914,374200000.0
2009-02-02 21:07:00,1.4914,1.49145,1.49135,1.49145,128200000.0
2009-02-02 21:08:00,1.4914,1.49195,1.49135,1.49185,318400000.0
2009-02-02 21:09:00,1.4919,1.49215,1.4918,1.4918,484400000.0
2009-02-02 21:10:00,1.49185,1.49235,1.4916,1.4922,445400000.0
2009-02-02 21:11:00,1.4922,1.4926,1.49175,1.4922,611600000.0
2009-02-02 21:12:00,1.4923,1.4923,1.49195,1.4922,421200000.0
2009-02-02 21:13:00,1.49215,1.4925,1.49205,1.4925,196000000.0
2009-02-02 21:14:00,1.49235,1.49325,1.4923,1.49325,468500000.0
2009-02-02 21:15:00,1.493,1.493,1.49215,1.4923,449800000.0
2009-02-02 21:16:00,1.4923,1.49255,1.4923,1.4924,223000000.0
2009-02-02 21:17:00,1.4925,1.49265,1.4918,1.4918,312000000.0
2009-02-02 21:18:00,1.4919,1.49215,1.4919,1.49205,104000000.0
2009-02-02 21:19:00,1.49205,1.49205,1.492,1.49205,52000000.0
2009-02-02 21:20:00,1.49205,1.4921,1.49185,1.49205,233300000.0
2009-02-02 21:21:00,1.492,1.49205,1.492,1.49205,147200000.0
2009-02-02 21:22:00,1.492,1.49215,1.4918,1.4918,168800000.0
2009-02-02 21:23:00,1.49185,1.4919,1.4914,1.4916,441200000.0
2009-02-02 21:24:00,1.4916,1.4918,1.49095,1.4913,446200000.0
2009-02-02 21:25:00,1.4913,1.4916,1.4908,1.4916,448600000.0
2009-02-02 21:26:00,1.4917,1.4917,1.49085,1.4909,522000000.0
2009-02-02 21:27:00,1.49095,1.49115,1.4907,1.49075,368800000.0
2009-02-02 21:28:00,1.4908,1.49125,1.49075,1.4911,384400000.0
2009-02-02 21:29:00,1.4911,1.4913,1.49105,1.49125,393700000.0
2009-02-02 21:30:00,1.49125,1.4913,1.4911,1.49125,229600000.0
2009-02-02 21:31:00,1.49125,1.49145,1.4911,1.49125,224700000.0
2009-02-02 21:32:00,1.4912,1.4915,1.4909,1.4911,304600000.0
2009-02-02 21:33:00,1.4911,1.49135,1.4907,1.49135,359600000.0
2009-02-02 21:34:00,1.4913,1.49135,1.49085,1.49125,303200000.0
2009-02-02 21:35:00,1.49125,1.4913,1.49055,1.49065,449200000.0
2009-02-02 21:36:00,1.49065,1.4908,1.49065,1.4908,292800000.0
2009-02-02 21:37:00,1.49075,1.4908,1.49065,1.4908,302600000.0
2009-02-02 21:38:00,1.4908,1.4911,1.4907,1.491,175300000.0
2009-02-02 21:39:00,1.49105,1.4914,1.49095,1.49125,449800000.0
2009-02-02 21:40:00,1.49125,1.4913,1.49075,1.4912,504900000.0
2009-02-02 21:41:00,1.4912,1.4913,1.491,1.4912,242400000.0
2009-02-02 21:42:00,1.49125,1.49185,1.49125,1.4916,278200000.0
2009-02-02 21:43:00,1.4917,1.4917,1.4916,1.4916,163200000.0
2009-02-02 21:44:00,1.49155,1.4918,1.49155,1.4918,285800000.0
2009-02-02 21:45:00,1.49175,1.49195,1.4917,1.4918,381400000.0
2009-02-02 21:46:00,1.49185,1.49185,1.4917,1.49175,128200000.0
2009-02-02 21:47:00,1.4918,1.4918,1.4912,1.49125,251600000.0
2009-02-02 21:48:00,1.49125,1.4918,1.491,1.49115,519400000.0
2009-02-02 21:49:00,1.4911,1.4919,1.4909,1.4917,635000000.0
2009-02-02 21:50:00,1.49165,1.4917,1.49095,1.4917,575400000.0
2009-02-02 21:51:00,1.49155,1.49155,1.491,1.4911,419400000.0
2009-02-02 21:52:00,1.49115,1.4916,1.4911,1.4912,258900000.0
2009-02-02 21:53:00,1.49125,1.49125,1.49105,1.4912,191600000.0
2009-02-02 21:54:00,1.49135,1.4917,1.49135,1.4915,205600000.0
2009-02-02 21:55:00,1.4916,1.4916,1.4913,1.4914,311200000.0
2009-02-02 21:56:00,1.49145,1.4915,1.49085,1.49115,384000000.0
2009-02-02 21:57:00,1.49115,1.49125,1.4911,1.49125,181000000.0
2009-02-02 21:58:00,1.4912,1.49145,1.4912,1.49125,302800000.0
2009-02-02 21:59:00,1.4912,1.4918,1.4912,1.4917,519400000.0
2009-02-02 22:00:00,1.49175,1.49185,1.4914,1.4916,333500000.0
2009-02-02 22:01:00,1.49155,1.4921,1.4915,1.49205,379300000.0
2009-02-02 22:02:00,1.49205,1.49205,1.49155,1.4918,522400000.0
2009-02-02 22:03:00,1.4918,1.4921,1.49155,1.4918,418000000.0
2009-02-02 22:04:00,1.4918,1.4922,1.49175,1.49205,551800000.0
2009-02-02 22:05:00,1.49215,1.4924,1.4919,1.4924,458600000.0
2009-02-02 22:06:00,1.49235,1.49255,1.49225,1.4924,275600000.0
2009-02-02 22:07:00,1.4924,1.4924,1.4922,1.4922,156600000.0
2009-02-02 22:08:00,1.49225,1.4923,1.4921,1.4921,117800000.0
2009-02-02 22:09:00,1.4921,1.4924,1.492,1.4922,279300000.0
2009-02-02 22:10:00,1.4922,1.49245,1.49205,1.49235,269000000.0
2009-02-02 22:11:00,1.49235,1.4924,1.4919,1.492,568600000.0
2009-02-02 22:12:00,1.492,1.4923,1.492,1.4923,182200000.0
2009-02-02 22:13:00,1.4923,1.4924,1.49215,1.49225,368400000.0
2009-02-02 22:14:00,1.4923,1.4925,1.4923,1.4924,258000000.0
2009-02-02 22:15:00,1.4924,1.4924,1.492,1.4922,435200000.0
2009-02-02 22:16:00,1.49215,1.49235,1.49205,1.49235,347200000.0
2009-02-02 22:17:00,1.4923,1.4923,1.49195,1.4921,104600000.0
2009-02-02 22:18:00,1.49215,1.49225,1.49185,1.49215,218000000.0
2009-02-02 22:19:00,1.49215,1.4922,1.4916,1.49175,468000000.0
2009-02-02 22:20:00,1.4921,1.4922,1.492,1.49215,178000000.0
2009-02-02 22:21:00,1.49225,1.4923,1.4919,1.49205,191000000.0
2009-02-02 22:22:00,1.49205,1.49225,1.4919,1.49215,287800000.0
2009-02-02 22:23:00,1.49215,1.49225,1.49215,1.4922,132800000.0
2009-02-02 22:24:00,1.49215,1.4923,1.492,1.492,131000000.0
2009-02-02 22:25:00,1.4921,1.4922,1.49175,1.4921,189100000.0
2009-02-02 22:26:00,1.4921,1.4924,1.49195,1.49195,339400000.0
2009-02-02 22:27:00,1.49205,1.49235,1.49205,1.4923,205600000.0
2009-02-02 22:28:00,1.49235,1.49235,1.492,1.4923,268400000.0
2009-02-02 22:29:00,1.4923,1.49235,1.4917,1.49215,280100000.0
2009-02-02 22:30:00,1.4922,1.4926,1.49215,1.4926,195600000.0
2009-02-02 22:31:00,1.4926,1.49295,1.4925,1.49275,440000000.0
2009-02-02 22:32:00,1.49275,1.4928,1.49255,1.49265,327600000.0
2009-02-02 22:33:00,1.4927,1.49275,1.49245,1.4926,335400000.0
2009-02-02 22:34:00,1.4926,1.49275,1.49255,1.4927,128800000.0
2009-02-02 22:35:00,1.4928,1.49315,1.49275,1.4931,203200000.0
2009-02-02 22:36:00,1.49315,1.49315,1.49245,1.49245,250200000.0
2009-02-02 22:37:00,1.49245,1.49255,1.4923,1.4925,172800000.0
2009-02-02 22:38:00,1.4926,1.4934,1.49255,1.4933,360600000.0
2009-02-02 22:39:00,1.4933,1.4934,1.493,1.4931,319800000.0
2009-02-02 22:40:00,1.4931,1.49335,1.493,1.49335,440400000.0
2009-02-02 22:41:00,1.4934,1.49385,1.4934,1.49365,279000000.0
2009-02-02 22:42:00,1.4936,1.4937,1.4933,1.49345,452600000.0
2009-02-02 22:43:00,1.49345,1.4935,1.4933,1.4934,356600000.0
2009-02-02 22:44:00,1.49335,1.49365,1.49335,1.4934,242500000.0
2009-02-02 22:45:00,1.4934,1.49355,1.49335,1.4935,155200000.0
2009-02-02 22:46:00,1.4934,1.4935,1.4933,1.49345,125400000.0
2009-02-02 22:47:00,1.4935,1.4935,1.4931,1.49325,381400000.0
2009-02-02 22:48:00,1.4932,1.4932,1.49285,1.49315,194800000.0
2009-02-02 22:49:00,1.4929,1.493,1.4928,1.49285,149200000.0
2009-02-02 22:50:00,1.49285,1.49295,1.49265,1.4929,274600000.0
2009-02-02 22:51:00,1.49295,1.49335,1.4929,1.4932,234400000.0
2009-02-02 22:52:00,1.49325,1.4933,1.49265,1.49285,208400000.0
2009-02-02 22:53:00,1.49295,1.49295,1.49285,1.4929,69800000.0
2009-02-02 22:54:00,1.4929,1.4929,1.4928,1.49285,78400000.0
2009-02-02 22:55:00,1.49261,1.49265,1.49236,1.49256,71400000.0
2009-02-02 22:56:00,1.4929,1.49295,1.4929,1.49295,34400000.0
2009-02-02 22:57:00,1.493,1.493,1.49285,1.4929,157800000.0
2009-02-02 22:58:00,1.49295,1.493,1.49295,1.493,36400000.0
2009-02-02 22:59:00,1.49295,1.49295,1.49285,1.4929,42400000.0
2009-02-02 23:00:00,1.4929,1.49295,1.49285,1.4929,43400000.0
2009-02-02 23:01:00,1.49285,1.493,1.49285,1.493,112800000.0
2009-02-02 23:02:00,1.493,1.49335,1.49295,1.49335,121400000.0
2009-02-02 23:03:00,1.4934,1.49355,1.49335,1.4935,192600000.0
2009-02-02 23:04:00,1.4935,1.4936,1.49345,1.49355,187400000.0
2009-02-02 23:05:00,1.49355,1.49355,1.49295,1.49295,131800000.0
2009-02-02 23:06:00,1.493,1.4933,1.493,1.4933,105200000.0
2009-02-02 23:07:00,1.4933,1.49335,1.4932,1.49325,154800000.0
2009-02-02 23:08:00,1.49325,1.49325,1.49255,1.49275,200900000.0
2009-02-02 23:09:00,1.4925,1.4927,1.49225,1.4923,158700000.0
2009-02-02 23:10:00,1.4923,1.4923,1.49215,1.4922,156800000.0
2009-02-02 23:11:00,1.4922,1.4922,1.4921,1.4922,130800000.0
2009-02-02 23:12:00,1.4922,1.49235,1.4921,1.49235,172400000.0
2009-02-02 23:13:00,1.49235,1.49235,1.49215,1.49215,62200000.0
2009-02-02 23:14:00,1.49215,1.4922,1.49205,1.4921,167800000.0
2009-02-02 23:15:00,1.4921,1.49235,1.4919,1.49215,164800000.0
2009-02-02 23:16:00,1.49225,1.49225,1.49225,1.49225,8600000.0
2009-02-02 23:17:00,1.4923,1.49285,1.4923,1.4927,77400000.0
2009-02-02 23:18:00,1.4927,1.4928,1.49255,1.4928,156400000.0
2009-02-02 23:19:00,1.49285,1.49335,1.4928,1.4932,208200000.0
2009-02-02 23:20:00,1.4931,1.4931,1.49305,1.49305,18200000.0
2009-02-02 23:21:00,1.49305,1.49305,1.49265,1.49275,182200000.0
2009-02-02 23:22:00,1.4928,1.493,1.4921,1.4924,163700000.0
2009-02-02 23:23:00,1.4925,1.4925,1.4925,1.4925,8600000.0
2009-02-02 23:24:00,1.4925,1.49265,1.4924,1.49265,113200000.0
2009-02-02 23:25:00,1.4927,1.49275,1.49245,1.49245,71800000.0
2009-02-02 23:26:00,1.49255,1.4926,1.49235,1.49235,96400000.0
2009-02-02 23:27:00,1.49235,1.4926,1.49215,1.4923,96100000.0
2009-02-02 23:28:00,1.4924,1.49245,1.4923,1.4924,106600000.0
2009-02-02 23:29:00,1.4924,1.4924,1.492,1.492,179000000.0
2009-02-02 23:30:00,1.4921,1.4921,1.4921,1.4921,8600000.0
2009-02-02 23:31:00,1.4921,1.4921,1.49185,1.4919,112200000.0
2009-02-02 23:32:00,1.4919,1.49205,1.4919,1.49195,182000000.0
2009-02-02 23:33:00,1.49195,1.49195,1.4918,1.4919,94000000.0
2009-02-02 23:34:00,1.4918,1.4919,1.4916,1.4918,104600000.0
2009-02-02 23:35:00,1.49195,1.492,1.4918,1.4918,59600000.0
2009-02-02 23:36:00,1.49185,1.49185,1.49175,1.4918,111200000.0
2009-02-02 23:37:00,1.49175,1.4918,1.4914,1.4918,171400000.0
2009-02-02 23:38:00,1.4918,1.4918,1.4918,1.4918,16600000.0
2009-02-02 23:39:00,1.4918,1.4918,1.4916,1.49165,113200000.0
2009-02-02 23:40:00,1.49095,1.49155,1.49095,1.49155,105000000.0
2009-02-02 23:41:00,1.49155,1.4919,1.4915,1.4919,97400000.0
2009-02-02 23:42:00,1.4919,1.49215,1.4919,1.49215,107600000.0
2009-02-02 23:43:00,1.49215,1.49215,1.4919,1.49195,42400000.0
2009-02-02 23:44:00,1.4921,1.4922,1.492,1.492,199000000.0
2009-02-02 23:45:00,1.492,1.4927,1.4914,1.4917,318600000.0
2009-02-02 23:46:00,1.4918,1.49195,1.4915,1.4917,158800000.0
2009-02-02 23:47:00,1.49185,1.4927,1.4918,1.49225,268200000.0
2009-02-02 23:48:00,1.4923,1.49235,1.4923,1.49235,61200000.0
2009-02-02 23:49:00,1.49235,1.49235,1.4922,1.4922,120200000.0
2009-02-02 23:50:00,1.49225,1.49225,1.4921,1.49215,51000000.0
2009-02-02 23:51:00,1.4923,1.49265,1.49225,1.49265,157600000.0
2009-02-02 23:52:00,1.49265,1.49265,1.4923,1.4924,34400000.0
2009-02-02 23:53:00,1.49245,1.49245,1.49235,1.49235,59600000.0
2009-02-02 23:54:00,1.4924,1.4924,1.49175,1.49175,102400000.0
2009-02-02 23:55:00,1.49185,1.49185,1.49145,1.49145,148600000.0
2009-02-02 23:56:00,1.4916,1.49195,1.49155,1.49155,61200000.0
2009-02-02 23:57:00,1.49165,1.49165,1.49145,1.4916,114600000.0
2009-02-02 23:58:00,1.49125,1.49155,1.49125,1.4913,136400000.0
2009-02-02 23:59:00,1.49135,1.4914,1.49095,1.49135,34800000.0
2009-02-03 00:00:00,1.49145,1.4916,1.4912,1.4912,7000000.0
2009-02-03 00:01:00,1.49135,1.49135,1.49115,1.4912,12000000.0
2009-02-03 00:02:00,1.4914,1.49145,1.4909,1.4909,6000000.0
2009-02-03 00:03:00,1.49085,1.49105,1.49085,1.491,5000000.0
2009-02-03 00:04:00,1.49095,1.49095,1.4905,1.4905,17600000.0
2009-02-03 00:05:00,1.4906,1.49115,1.4906,1.4909,30200000.0
2009-02-03 00:06:00,1.49085,1.4909,1.49065,1.4907,5000000.0
2009-02-03 00:07:00,1.4906,1.4909,1.49035,1.49035,63200000.0
2009-02-03 00:08:00,1.49035,1.49065,1.49015,1.49035,86000000.0
2009-02-03 00:09:00,1.49025,1.4907,1.49025,1.49065,21200000.0
2009-02-03 00:10:00,1.49065,1.4907,1.4905,1.4907,12400000.0
2009-02-03 00:11:00,1.49065,1.4907,1.4905,1.4905,18400000.0
2009-02-03 00:12:00,1.4905,1.4905,1.48995,1.49,26000000.0
2009-02-03 00:13:00,1.49,1.4901,1.49,1.4901,3000000.0
2009-02-03 00:14:00,1.49015,1.49045,1.49015,1.49045,6000000.0
2009-02-03 00:15:00,1.49055,1.49095,1.49055,1.49075,10000000.0
2009-02-03 00:16:00,1.49075,1.49095,1.4906,1.49095,15600000.0
2009-02-03 00:17:00,1.4909,1.491,1.4909,1.49095,5000000.0
2009-02-03 00:18:00,1.4909,1.49125,1.4909,1.4912,53000000.0
2009-02-03 00:19:00,1.4912,1.4912,1.49095,1.49095,95400000.0
2009-02-03 00:20:00,1.491,1.491,1.49095,1.49095,17200000.0
2009-02-03 00:21:00,1.491,1.491,1.49095,1.49095,18200000.0
2009-02-03 00:22:00,1.491,1.49105,1.491,1.49105,34400000.0
2009-02-03 00:23:00,1.49105,1.49115,1.491,1.491,51400000.0
2009-02-03 00:24:00,1.49095,1.49095,1.4905,1.49055,132000000.0
2009-02-03 00:25:00,1.49065,1.49135,1.4905,1.49075,291200000.0
2009-02-03 00:26:00,1.4909,1.49125,1.49085,1.49125,174000000.0
2009-02-03 00:27:00,1.4913,1.49135,1.4912,1.49135,97000000.0
2009-02-03 00:28:00,1.49145,1.49145,1.49135,1.4914,34400000.0
2009-02-03 00:29:00,1.4914,1.49155,1.4914,1.49145,51000000.0
2009-02-03 00:30:00,1.49145,1.49145,1.4912,1.49135,73800000.0
2009-02-03 00:31:00,1.49135,1.49135,1.49125,1.49125,35400000.0
2009-02-03 00:32:00,1.4912,1.4912,1.49115,1.4912,43000000.0
2009-02-03 00:33:00,1.49115,1.49115,1.49115,1.49115,8600000.0
2009-02-03 00:34:00,1.4912,1.4913,1.4912,1.4912,44400000.0
2009-02-03 00:35:00,1.4912,1.4912,1.491,1.49115,46400000.0
2009-02-03 00:36:00,1.4912,1.4912,1.491,1.4912,163800000.0
2009-02-03 00:37:00,1.4912,1.4912,1.48995,1.49045,298800000.0
2009-02-03 00:38:00,1.4904,1.49065,1.4899,1.4901,116800000.0
2009-02-03 00:39:00,1.49,1.49005,1.49,1.49005,11800000.0
2009-02-03 00:40:00,1.4901,1.4901,1.4901,1.4901,8600000.0
2009-02-03 00:41:00,1.4901,1.4901,1.4901,1.4901,9600000.0
2009-02-03 00:42:00,1.4901,1.4901,1.48995,1.48995,4400000.0
2009-02-03 00:43:00,1.48995,1.4901,1.48995,1.49,105200000.0
2009-02-03 00:44:00,1.4901,1.4901,1.4895,1.48975,252800000.0
2009-02-03 00:45:00,1.4895,1.49,1.4895,1.49,144000000.0
2009-02-03 00:46:00,1.49,1.4902,1.49,1.49005,119000000.0
2009-02-03 00:47:00,1.49005,1.49005,1.49,1.49,59600000.0
2009-02-03 00:48:00,1.4899,1.49,1.4898,1.49,98800000.0
2009-02-03 00:49:00,1.48995,1.49,1.48995,1.49,17200000.0
2009-02-03 00:50:00,1.49,1.49,1.49,1.49,8600000.0
2009-02-03 00:51:00,1.49005,1.49005,1.49,1.49,26800000.0
2009-02-03 00:52:00,1.49,1.49,1.49,1.49,8600000.0
2009-02-03 00:53:00,1.48988,1.49016,1.48976,1.48976,120600000.0
2009-02-03 00:54:00,1.49,1.49,1.49,1.49,18200000.0
2009-02-03 00:55:00,1.49,1.49005,1.49,1.49005,25800000.0
2009-02-03 00:56:00,1.48973,1.49021,1.48973,1.48986,130200000.0
2009-02-03 00:57:00,1.48995,1.4902,1.48982,1.48985,157400000.0
2009-02-03 00:58:00,1.49015,1.49015,1.4901,1.49015,27800000.0
2009-02-03 00:59:00,1.49015,1.49015,1.4897,1.4897,140000000.0
2009-02-03 01:00:00,1.48975,1.48985,1.4895,1.4895,254000000.0
2009-02-03 01:01:00,1.4896,1.4897,1.4896,1.4896,77200000.0
2009-02-03 01:02:00,1.4896,1.48975,1.4896,1.48975,62800000.0
2009-02-03 01:03:00,1.48985,1.48985,1.4895,1.48955,70600000.0
2009-02-03 01:04:00,1.4895,1.48955,1.4895,1.48955,90400000.0
2009-02-03 01:05:00,1.4895,1.48955,1.4895,1.4895,36400000.0
2009-02-03 01:06:00,1.4895,1.4895,1.4889,1.4894,46800000.0
2009-02-03 01:07:00,1.4894,1.4894,1.4894,1.4894,24800000.0
2009-02-03 01:08:00,1.4894,1.4894,1.489,1.4894,95000000.0
2009-02-03 01:09:00,1.4894,1.4894,1.4894,1.4894,17200000.0
2009-02-03 01:10:00,1.48895,1.48929,1.48895,1.48914,60200000.0
2009-02-03 01:11:00,1.4894,1.4894,1.4894,1.4894,17200000.0
2009-02-03 01:12:00,1.4894,1.4895,1.4894,1.4894,34800000.0
2009-02-03 01:13:00,1.4894,1.4894,1.4894,1.4894,8600000.0
2009-02-03 01:14:00,1.48945,1.4896,1.4894,1.48945,77400000.0
2009-02-03 01:15:00,1.48945,1.4896,1.48945,1.4896,41400000.0
2009-02-03 01:16:00,1.48965,1.48965,1.4894,1.4896,106000000.0
2009-02-03 01:17:00,1.48965,1.48965,1.48935,1.48945,55200000.0
2009-02-03 01:18:00,1.48945,1.48965,1.4894,1.48945,98200000.0
2009-02-03 01:19:00,1.48945,1.4897,1.489,1.4893,308200000.0
2009-02-03 01:20:00,1.4893,1.48935,1.4889,1.4889,196600000.0
2009-02-03 01:21:00,1.489,1.489,1.48895,1.489,93400000.0
2009-02-03 01:22:00,1.489,1.489,1.4889,1.489,102000000.0
2009-02-03 01:23:00,1.4889,1.48905,1.4887,1.48885,430600000.0
2009-02-03 01:24:00,1.4889,1.489,1.4887,1.4887,114200000.0
2009-02-03 01:25:00,1.4887,1.4888,1.4887,1.4887,61200000.0
2009-02-03 01:26:00,1.4887,1.4887,1.4886,1.48865,69800000.0
2009-02-03 01:27:00,1.4887,1.4887,1.48865,1.48865,26800000.0
2009-02-03 01:28:00,1.48865,1.4887,1.48865,1.48865,43000000.0
2009-02-03 01:29:00,1.48865,1.4887,1.4886,1.48865,69800000.0
2009-02-03 01:30:00,1.4887,1.4887,1.48865,1.48865,19200000.0
2009-02-03 01:31:00,1.48865,1.4887,1.4886,1.4887,104600000.0
2009-02-03 01:32:00,1.4887,1.4889,1.4886,1.4889,131800000.0
2009-02-03 01:33:00,1.4889,1.48945,1.4889,1.48915,237600000.0
2009-02-03 01:34:00,1.48915,1.4895,1.48915,1.48945,101800000.0
2009-02-03 01:35:00,1.4895,1.4897,1.48945,1.48955,179000000.0
2009-02-03 01:36:00,1.48955,1.48955,1.4892,1.48945,105600000.0
2009-02-03 01:37:00,1.4895,1.4895,1.48945,1.48945,25200000.0
2009-02-03 01:38:00,1.48934,1.48934,1.4891,1.48922,155600000.0
2009-02-03 01:39:00,1.4895,1.48955,1.4894,1.48955,42600000.0
2009-02-03 01:40:00,1.48955,1.4897,1.48955,1.48955,73200000.0
2009-02-03 01:41:00,1.4896,1.4896,1.48955,1.48955,25800000.0
2009-02-03 01:42:00,1.48955,1.48955,1.48945,1.48945,33800000.0
2009-02-03 01:43:00,1.48925,1.48935,1.48892,1.48908,195800000.0
2009-02-03 01:44:00,1.4893,1.48935,1.4892,1.4893,51000000.0
2009-02-03 01:45:00,1.4893,1.48935,1.4889,1.48915,133000000.0
2009-02-03 01:46:00,1.4891,1.4893,1.48895,1.4892,356000000.0
2009-02-03 01:47:00,1.4892,1.4893,1.4891,1.4892,171600000.0
2009-02-03 01:48:00,1.48915,1.4893,1.48915,1.4892,43000000.0
2009-02-03 01:49:00,1.4892,1.48925,1.48915,1.4892,50400000.0
2009-02-03 01:50:00,1.48935,1.4894,1.4891,1.4892,203400000.0
2009-02-03 01:51:00,1.48925,1.4895,1.48905,1.48905,173200000.0
2009-02-03 01:52:00,1.48945,1.4895,1.48935,1.48945,47000000.0
2009-02-03 01:53:00,1.48945,1.4895,1.48935,1.48935,94400000.0
2009-02-03 01:54:00,1.4893,1.4893,1.4891,1.48915,284400000.0
2009-02-03 01:55:00,1.48915,1.48945,1.48915,1.48925,249600000.0
2009-02-03 01:56:00,1.4889,1.48905,1.48865,1.4888,131400000.0
2009-02-03 01:57:00,1.48875,1.48895,1.48875,1.4889,92800000.0
2009-02-03 01:58:00,1.4885,1.48887,1.4885,1.48884,106600000.0
2009-02-03 01:59:00,1.48905,1.48905,1.4889,1.489,44400000.0
2009-02-03 02:00:00,1.489,1.489,1.4888,1.4889,164800000.0
2009-02-03 02:01:00,1.4891,1.4892,1.4888,1.4888,114400000.0
2009-02-03 02:02:00,1.48885,1.4889,1.4888,1.48885,71400000.0
2009-02-03 02:03:00,1.48895,1.48905,1.48895,1.489,159600000.0
2009-02-03 02:04:00,1.489,1.489,1.48885,1.489,13800000.0
2009-02-03 02:05:00,1.48895,1.4893,1.4888,1.4893,87200000.0
2009-02-03 02:06:00,1.48925,1.48925,1.48895,1.48905,373600000.0
2009-02-03 02:07:00,1.48915,1.48915,1.489,1.48915,224200000.0
2009-02-03 02:08:00,1.48915,1.4898,1.4889,1.48975,362200000.0
2009-02-03 02:09:00,1.48975,1.48975,1.4896,1.4897,72800000.0
2009-02-03 02:10:00,1.4897,1.4897,1.4894,1.4895,135200000.0
2009-02-03 02:11:00,1.48945,1.4895,1.48905,1.48915,190600000.0
2009-02-03 02:12:00,1.4892,1.4893,1.48915,1.4893,107600000.0
2009-02-03 02:13:00,1.48935,1.48945,1.4891,1.48915,158200000.0
2009-02-03 02:14:00,1.48915,1.48925,1.4888,1.48925,166000000.0
2009-02-03 02:15:00,1.48925,1.48925,1.4892,1.48925,34800000.0
2009-02-03 02:16:00,1.4893,1.4895,1.48925,1.4894,195200000.0
2009-02-03 02:17:00,1.48945,1.4895,1.48935,1.48945,122800000.0
2009-02-03 02:18:00,1.48876,1.48905,1.48876,1.48883,17600000.0
2009-02-03 02:19:00,1.4894,1.48955,1.4894,1.4895,51600000.0
2009-02-03 02:20:00,1.4894,1.4894,1.4892,1.48925,86400000.0
2009-02-03 02:21:00,1.4893,1.48945,1.4892,1.48925,139600000.0
2009-02-03 02:22:00,1.4893,1.4893,1.48865,1.4889,90600000.0
2009-02-03 02:23:00,1.489,1.48905,1.489,1.489,26800000.0
2009-02-03 02:24:00,1.48905,1.48945,1.48905,1.4892,351000000.0
2009-02-03 02:25:00,1.48915,1.48925,1.48915,1.48925,103000000.0
2009-02-03 02:26:00,1.4892,1.4893,1.48915,1.4893,149000000.0
2009-02-03 02:27:00,1.48925,1.4894,1.4892,1.48925,176600000.0
2009-02-03 02:28:00,1.4893,1.4893,1.48925,1.4893,45000000.0
2009-02-03 02:29:00,1.48925,1.48925,1.4891,1.48925,111600000.0
2009-02-03 02:30:00,1.48925,1.48925,1.4891,1.48925,119600000.0
2009-02-03 02:31:00,1.4893,1.48955,1.4892,1.4894,182200000.0
2009-02-03 02:32:00,1.48945,1.48955,1.4893,1.48935,116200000.0
2009-02-03 02:33:00,1.4893,1.4894,1.489,1.48905,273800000.0
2009-02-03 02:34:00,1.48905,1.48935,1.4889,1.4892,247800000.0
2009-02-03 02:35:00,1.48925,1.4894,1.48915,1.4893,168400000.0
2009-02-03 02:36:00,1.4893,1.4893,1.48915,1.4892,61600000.0
2009-02-03 02:37:00,1.48915,1.48925,1.48915,1.4892,59600000.0
2009-02-03 02:38:00,1.48925,1.4893,1.4892,1.4893,71800000.0
2009-02-03 02:39:00,1.48935,1.48945,1.4892,1.4892,62400000.0
2009-02-03 02:40:00,1.48925,1.48925,1.4891,1.4891,129200000.0
2009-02-03 02:41:00,1.4891,1.48925,1.48885,1.48905,216200000.0
2009-02-03 02:42:00,1.4891,1.4893,1.4891,1.4891,121600000.0
2009-02-03 02:43:00,1.48915,1.4892,1.4891,1.4892,61600000.0
2009-02-03 02:44:00,1.48915,1.4892,1.48905,1.4891,77800000.0
2009-02-03 02:45:00,1.48905,1.48925,1.48905,1.48915,111000000.0
2009-02-03 02:46:00,1.4891,1.4892,1.4891,1.4892,43400000.0
2009-02-03 02:47:00,1.48925,1.48975,1.48905,1.4897,181600000.0
2009-02-03 02:48:00,1.4897,1.4897,1.48925,1.4896,122100000.0
2009-02-03 02:49:00,1.48935,1.48955,1.48935,1.48955,60200000.0
2009-02-03 02:50:00,1.4896,1.4896,1.48955,1.48955,17200000.0
2009-02-03 02:51:00,1.4896,1.4897,1.48955,1.4896,80400000.0
2009-02-03 02:52:00,1.48955,1.4896,1.4895,1.4895,57000000.0
2009-02-03 02:53:00,1.48945,1.48975,1.48945,1.48955,233200000.0
2009-02-03 02:54:00,1.4896,1.48975,1.48935,1.4897,244400000.0
2009-02-03 02:55:00,1.48975,1.48975,1.48945,1.4897,37800000.0
2009-02-03 02:56:00,1.4897,1.4897,1.48925,1.48955,122600000.0
2009-02-03 02:57:00,1.4896,1.4896,1.48955,1.48955,61200000.0
2009-02-03 02:58:00,1.4895,1.48955,1.4894,1.48945,206000000.0
2009-02-03 02:59:00,1.48945,1.48945,1.48935,1.48935,33800000.0
2009-02-03 03:00:00,1.4894,1.4894,1.4893,1.4893,246800000.0
2009-02-03 03:01:00,1.48925,1.48975,1.4891,1.4896,383400000.0
2009-02-03 03:02:00,1.4896,1.48965,1.48945,1.4896,166200000.0
2009-02-03 03:03:00,1.48965,1.48965,1.48955,1.48955,144800000.0
2009-02-03 03:04:00,1.4896,1.4896,1.48955,1.48955,127200000.0
2009-02-03 03:05:00,1.4896,1.4897,1.4895,1.4896,157800000.0
2009-02-03 03:06:00,1.48965,1.4897,1.48965,1.48965,120600000.0
2009-02-03 03:07:00,1.48965,1.4897,1.48965,1.4897,25200000.0
2009-02-03 03:08:00,1.4897,1.4897,1.4897,1.4897,9600000.0
2009-02-03 03:09:00,1.48912,1.48932,1.48877,1.48928,44000000.0
2009-02-03 03:10:00,1.4898,1.4899,1.48965,1.4899,71900000.0
2009-02-03 03:11:00,1.4899,1.49285,1.48965,1.49125,627000000.0
2009-02-03 03:12:00,1.4912,1.49195,1.4912,1.4918,451400000.0
2009-02-03 03:13:00,1.49175,1.4924,1.4917,1.49215,321200000.0
2009-02-03 03:14:00,1.4921,1.4921,1.4911,1.49175,330400000.0
2009-02-03 03:15:00,1.4918,1.4918,1.4916,1.49175,235400000.0
2009-02-03 03:16:00,1.4917,1.4918,1.491,1.49125,367800000.0
2009-02-03 03:17:00,1.4912,1.49175,1.4912,1.49175,150600000.0
2009-02-03 03:18:00,1.49175,1.49175,1.4915,1.4916,238400000.0
2009-02-03 03:19:00,1.4916,1.4917,1.49115,1.49115,271600000.0
2009-02-03 03:20:00,1.4913,1.49215,1.4913,1.49165,569200000.0
2009-02-03 03:21:00,1.49165,1.4918,1.4912,1.49145,523600000.0
2009-02-03 03:22:00,1.49145,1.49185,1.4914,1.49155,422200000.0
2009-02-03 03:23:00,1.4915,1.4918,1.4905,1.4909,547400000.0
2009-02-03 03:24:00,1.49085,1.49085,1.4901,1.49065,477200000.0
2009-02-03 03:25:00,1.49065,1.49095,1.4906,1.49075,274200000.0
2009-02-03 03:26:00,1.4908,1.49105,1.49075,1.49105,178800000.0
2009-02-03 03:27:00,1.49105,1.4913,1.4905,1.4906,302800000.0
2009-02-03 03:28:00,1.4906,1.49145,1.4905,1.491,363800000.0
2009-02-03 03:29:00,1.49115,1.4912,1.4904,1.4904,320000000.0
2009-02-03 03:30:00,1.49065,1.491,1.4904,1.491,187200000.0
2009-02-03 03:31:00,1.49085,1.49135,1.49005,1.49095,448000000.0
2009-02-03 03:32:00,1.491,1.49105,1.4909,1.49095,451400000.0
2009-02-03 03:33:00,1.49095,1.49105,1.4901,1.49035,470400000.0
2009-02-03 03:34:00,1.4904,1.49065,1.4903,1.49055,471800000.0
2009-02-03 03:35:00,1.4903,1.49065,1.4901,1.4906,192200000.0
2009-02-03 03:36:00,1.49065,1.49065,1.4905,1.4905,250400000.0
2009-02-03 03:37:00,1.49045,1.4906,1.49,1.4902,380800000.0
2009-02-03 03:38:00,1.49025,1.4904,1.48995,1.49015,380600000.0
2009-02-03 03:39:00,1.4902,1.49035,1.4902,1.49035,157600000.0
2009-02-03 03:40:00,1.49035,1.4904,1.4902,1.4903,120800000.0
2009-02-03 03:41:00,1.4903,1.4903,1.49015,1.49015,176200000.0
2009-02-03 03:42:00,1.49025,1.49045,1.49025,1.49035,127600000.0
2009-02-03 03:43:00,1.4903,1.4903,1.4903,1.4903,17200000.0
2009-02-03 03:44:00,1.4903,1.4903,1.4902,1.4902,51000000.0
2009-02-03 03:45:00,1.49025,1.49035,1.48965,1.48965,363200000.0
2009-02-03 03:46:00,1.48965,1.49075,1.48965,1.49015,388800000.0
2009-02-03 03:47:00,1.4902,1.49045,1.49015,1.4904,206600000.0
2009-02-03 03:48:00,1.4904,1.49045,1.49035,1.49035,35800000.0
2009-02-03 03:49:00,1.4904,1.4904,1.49035,1.49035,25200000.0
2009-02-03 03:50:00,1.49035,1.4905,1.49015,1.49035,207400000.0
2009-02-03 03:51:00,1.4904,1.49045,1.49035,1.49035,159000000.0
2009-02-03 03:52:00,1.49035,1.49035,1.49025,1.49035,69800000.0
2009-02-03 03:53:00,1.49035,1.49035,1.49015,1.4903,202000000.0
2009-02-03 03:54:00,1.49035,1.49035,1.48975,1.49005,376000000.0
2009-02-03 03:55:00,1.4899,1.4903,1.4899,1.49,247400000.0
2009-02-03 03:56:00,1.4899,1.4901,1.4898,1.48985,144400000.0
2009-02-03 03:57:00,1.49,1.49005,1.49,1.49,57000000.0
2009-02-03 03:58:00,1.49,1.49005,1.48975,1.49005,218200000.0
2009-02-03 03:59:00,1.49,1.49015,1.4899,1.4901,310600000.0
2009-02-03 04:00:00,1.4901,1.49015,1.49005,1.49005,95400000.0
2009-02-03 04:01:00,1.49005,1.4901,1.48995,1.48995,247000000.0
2009-02-03 04:02:00,1.48995,1.49005,1.48995,1.49,139000000.0
2009-02-03 04:03:00,1.49005,1.49005,1.4898,1.4898,53600000.0
2009-02-03 04:04:00,1.4899,1.4899,1.48975,1.4899,110000000.0
2009-02-03 04:05:00,1.4898,1.49,1.4897,1.4898,349000000.0
2009-02-03 04:06:00,1.4898,1.48985,1.4897,1.4897,173400000.0
2009-02-03 04:07:00,1.4897,1.48975,1.48945,1.4896,71600000.0
2009-02-03 04:08:00,1.4897,1.48985,1.48955,1.48955,64600000.0
2009-02-03 04:09:00,1.48965,1.4897,1.4896,1.4897,120200000.0
2009-02-03 04:10:00,1.4897,1.4898,1.48965,1.4898,104600000.0
2009-02-03 04:11:00,1.48975,1.49025,1.4897,1.49005,240200000.0
2009-02-03 04:12:00,1.49,1.4907,1.48995,1.4906,434200000.0
2009-02-03 04:13:00,1.4906,1.49085,1.4904,1.49085,383400000.0
2009-02-03 04:14:00,1.4909,1.49125,1.4908,1.4912,415000000.0
2009-02-03 04:15:00,1.49115,1.4916,1.49115,1.4912,321200000.0
2009-02-03 04:16:00,1.49125,1.49135,1.4912,1.4912,154200000.0
2009-02-03 04:17:00,1.4913,1.49165,1.4913,1.4916,290200000.0
2009-02-03 04:18:00,1.4916,1.4916,1.4915,1.49155,206600000.0
2009-02-03 04:19:00,1.4915,1.4924,1.4915,1.49235,229800000.0
2009-02-03 04:20:00,1.49235,1.49275,1.49235,1.4927,498400000.0
2009-02-03 04:21:00,1.49275,1.4928,1.49255,1.4927,343400000.0
2009-02-03 04:22:00,1.49275,1.4928,1.49255,1.49265,251800000.0
2009-02-03 04:23:00,1.4927,1.4927,1.49265,1.49265,53400000.0
2009-02-03 04:24:00,1.4927,1.49295,1.49265,1.4927,145000000.0
2009-02-03 04:25:00,1.49275,1.49275,1.4927,1.4927,18200000.0
2009-02-03 04:26:00,1.4927,1.4929,1.4927,1.49285,235000000.0
2009-02-03 04:27:00,1.49285,1.4929,1.49265,1.49275,252800000.0
2009-02-03 04:28:00,1.4927,1.49275,1.49265,1.4927,87400000.0
2009-02-03 04:29:00,1.49275,1.49345,1.4927,1.49345,303600000.0
2009-02-03 04:30:00,1.4934,1.49385,1.4933,1.4936,442200000.0
2009-02-03 04:31:00,1.4936,1.4937,1.49295,1.49355,401400000.0
2009-02-03 04:32:00,1.49365,1.4937,1.49335,1.49355,341000000.0
2009-02-03 04:33:00,1.49355,1.49355,1.49315,1.4934,500000000.0
2009-02-03 04:34:00,1.49345,1.49355,1.49325,1.49335,321600000.0
2009-02-03 04:35:00,1.49345,1.49355,1.49325,1.4935,200600000.0
2009-02-03 04:36:00,1.49355,1.49355,1.49315,1.4932,283000000.0
2009-02-03 04:37:00,1.49315,1.49355,1.4931,1.4932,458600000.0
2009-02-03 04:38:00,1.4932,1.49325,1.4931,1.4932,321800000.0
2009-02-03 04:39:00,1.4932,1.49325,1.493,1.49315,236800000.0
2009-02-03 04:40:00,1.4932,1.4936,1.4932,1.49355,243000000.0
2009-02-03 04:41:00,1.4936,1.4936,1.4934,1.49345,68600000.0
2009-02-03 04:42:00,1.49345,1.49345,1.49335,1.4934,42400000.0
2009-02-03 04:43:00,1.49345,1.49355,1.49335,1.49355,38200000.0
2009-02-03 04:44:00,1.4935,1.4936,1.4935,1.49355,28600000.0
2009-02-03 04:45:00,1.49355,1.49355,1.49355,1.49355,6400000.0
2009-02-03 04:46:00,1.4934,1.49345,1.49315,1.4934,78600000.0
2009-02-03 04:47:00,1.4934,1.4934,1.4933,1.4934,53600000.0
2009-02-03 04:48:00,1.493,1.49327,1.49296,1.49315,180600000.0
2009-02-03 04:49:00,1.49345,1.49355,1.4934,1.4934,316100000.0
2009-02-03 04:50:00,1.49335,1.4934,1.49335,1.4934,25800000.0
2009-02-03 04:51:00,1.49335,1.4934,1.4933,1.49335,43400000.0
2009-02-03 04:52:00,1.4933,1.4933,1.4933,1.4933,17200000.0
2009-02-03 04:53:00,1.4933,1.4934,1.4931,1.4932,151000000.0
2009-02-03 04:54:00,1.49315,1.49315,1.4927,1.49295,231000000.0
2009-02-03 04:55:00,1.4929,1.49305,1.49285,1.49295,300400000.0
2009-02-03 04:56:00,1.49258,1.49276,1.49251,1.49255,105000000.0
2009-02-03 04:57:00,1.49295,1.493,1.49295,1.493,25200000.0
2009-02-03 04:58:00,1.49295,1.493,1.4929,1.493,128800000.0
2009-02-03 04:59:00,1.49295,1.4937,1.4928,1.4934,452600000.0
2009-02-03 05:00:00,1.49335,1.4934,1.49315,1.49315,233400000.0
2009-02-03 05:01:00,1.49315,1.49315,1.4928,1.4928,90400000.0
2009-02-03 05:02:00,1.4929,1.493,1.49275,1.4928,110800000.0
2009-02-03 05:03:00,1.4928,1.49315,1.4928,1.4931,82000000.0
2009-02-03 05:04:00,1.4931,1.4932,1.4931,1.49315,45200000.0
2009-02-03 05:05:00,1.49315,1.49325,1.49315,1.49325,106400000.0
2009-02-03 05:06:00,1.4933,1.4936,1.4933,1.49355,137600000.0
2009-02-03 05:07:00,1.49355,1.49365,1.4933,1.49335,245600000.0
2009-02-03 05:08:00,1.49335,1.4934,1.49335,1.49335,69600000.0
2009-02-03 05:09:00,1.4934,1.4935,1.4933,1.49335,136000000.0
2009-02-03 05:10:00,1.49335,1.49335,1.49335,1.49335,8600000.0
2009-02-03 05:11:00,1.49335,1.4934,1.4931,1.4934,193200000.0
2009-02-03 05:12:00,1.4934,1.4934,1.49335,1.4934,26800000.0
2009-02-03 05:13:00,1.49345,1.49345,1.4933,1.4933,27800000.0
2009-02-03 05:14:00,1.49335,1.4934,1.4932,1.4934,200600000.0
2009-02-03 05:15:00,1.4934,1.4934,1.4933,1.49335,103000000.0
2009-02-03 05:16:00,1.49335,1.4934,1.4933,1.49335,68600000.0
2009-02-03 05:17:00,1.49345,1.49355,1.4934,1.49345,126400000.0
2009-02-03 05:18:00,1.4935,1.4935,1.4935,1.4935,8600000.0
2009-02-03 05:19:00,1.4935,1.4935,1.49345,1.49345,60200000.0
2009-02-03 05:20:00,1.49345,1.49345,1.4934,1.4934,17600000.0
2009-02-03 05:21:00,1.49335,1.4934,1.4933,1.4934,95400000.0
2009-02-03 05:22:00,1.4934,1.4934,1.49335,1.49335,52000000.0
2009-02-03 05:23:00,1.49335,1.4934,1.4933,1.49335,274600000.0
2009-02-03 05:24:00,1.49335,1.4934,1.4933,1.49335,177000000.0
2009-02-03 05:25:00,1.4933,1.4934,1.4933,1.49335,317000000.0
2009-02-03 05:26:00,1.49345,1.49345,1.49335,1.49335,116200000.0
2009-02-03 05:27:00,1.49335,1.49345,1.49325,1.49345,62000000.0
2009-02-03 05:28:00,1.49355,1.49355,1.4935,1.4935,35800000.0
2009-02-03 05:29:00,1.49315,1.4933,1.49315,1.4933,12400000.0
2009-02-03 05:30:00,1.49325,1.4936,1.49325,1.49345,67000000.0
2009-02-03 05:31:00,1.49335,1.4937,1.49335,1.49365,144600000.0
2009-02-03 05:32:00,1.49365,1.49365,1.4932,1.4934,259600000.0
2009-02-03 05:33:00,1.4934,1.49465,1.4934,1.49455,390800000.0
2009-02-03 05:34:00,1.4945,1.4945,1.4939,1.4943,445000000.0
2009-02-03 05:35:00,1.49425,1.4946,1.49385,1.4944,453400000.0
2009-02-03 05:36:00,1.49435,1.4944,1.49415,1.4944,208200000.0
2009-02-03 05:37:00,1.4944,1.49465,1.49435,1.4944,201600000.0
2009-02-03 05:38:00,1.49455,1.49455,1.49445,1.49455,140600000.0
2009-02-03 05:39:00,1.4945,1.4948,1.4945,1.4948,246200000.0
2009-02-03 05:40:00,1.49475,1.49515,1.49475,1.4951,185400000.0
2009-02-03 05:41:00,1.49505,1.49515,1.4948,1.49505,311800000.0
2009-02-03 05:42:00,1.4951,1.49565,1.4951,1.4956,377400000.0
2009-02-03 05:43:00,1.49555,1.4958,1.4954,1.4955,389400000.0
2009-02-03 05:44:00,1.49555,1.4956,1.4955,1.49555,131800000.0
2009-02-03 05:45:00,1.4956,1.49575,1.4952,1.4952,346400000.0
2009-02-03 05:46:00,1.4953,1.4954,1.4952,1.4952,153400000.0
2009-02-03 05:47:00,1.49525,1.49535,1.49475,1.49505,323800000.0
2009-02-03 05:48:00,1.4952,1.4956,1.4951,1.4956,196600000.0
2009-02-03 05:49:00,1.49565,1.4959,1.4953,1.4955,445800000.0
2009-02-03 05:50:00,1.49555,1.4956,1.49545,1.4956,128800000.0
2009-02-03 05:51:00,1.49565,1.4957,1.4956,1.49565,139400000.0
2009-02-03 05:52:00,1.49565,1.49575,1.4956,1.4957,156400000.0
2009-02-03 05:53:00,1.49575,1.49635,1.49575,1.49625,585400000.0
2009-02-03 05:54:00,1.4963,1.4963,1.49585,1.4959,273200000.0
2009-02-03 05:55:00,1.49585,1.4962,1.49585,1.49615,419600000.0
2009-02-03 05:56:00,1.4962,1.4972,1.49615,1.49655,615000000.0
2009-02-03 05:57:00,1.49655,1.4967,1.49615,1.49645,518400000.0
2009-02-03 05:58:00,1.4965,1.4965,1.4959,1.4963,441400000.0
2009-02-03 05:59:00,1.4963,1.4964,1.49605,1.49635,240200000.0
2009-02-03 06:00:00,1.4963,1.49635,1.49615,1.49625,310200000.0
2009-02-03 06:01:00,1.49625,1.4963,1.49615,1.4962,233400000.0
2009-02-03 06:02:00,1.49615,1.4962,1.4961,1.49615,176400000.0
2009-02-03 06:03:00,1.49615,1.4964,1.49545,1.4957,477600000.0
2009-02-03 06:04:00,1.4957,1.4961,1.49535,1.4956,384200000.0
2009-02-03 06:05:00,1.4956,1.4969,1.4956,1.49665,94600000.0
2009-02-03 06:06:00,1.49665,1.49665,1.4957,1.4958,34000000.0
2009-02-03 06:07:00,1.49575,1.4958,1.4954,1.4955,30000000.0
2009-02-03 06:08:00,1.49545,1.4955,1.49515,1.4954,34000000.0
2009-02-03 06:09:00,1.4954,1.4957,1.4954,1.4955,63000000.0
2009-02-03 06:10:00,1.4955,1.4955,1.49395,1.49425,57400000.0
2009-02-03 06:11:00,1.49425,1.4943,1.4936,1.4937,100000000.0
2009-02-03 06:12:00,1.4937,1.49375,1.49355,1.4937,54400000.0
2009-02-03 06:13:00,1.4937,1.4938,1.4936,1.4937,60600000.0
2009-02-03 06:14:00,1.4937,1.4937,1.49225,1.4926,150600000.0
2009-02-03 06:15:00,1.49275,1.4932,1.49265,1.4932,128200000.0
2009-02-03 06:16:00,1.4932,1.49335,1.49315,1.49335,88200000.0
2009-02-03 06:17:00,1.4933,1.49395,1.4933,1.4938,64400000.0
2009-02-03 06:18:00,1.4937,1.4941,1.49355,1.49385,74600000.0
2009-02-03 06:19:00,1.49385,1.49395,1.49375,1.49395,19000000.0
2009-02-03 06:20:00,1.4939,1.49415,1.49355,1.4941,30400000.0
2009-02-03 06:21:00,1.4942,1.4942,1.494,1.49405,63400000.0
2009-02-03 06:22:00,1.49405,1.49405,1.4938,1.49385,20000000.0
2009-02-03 06:23:00,1.49385,1.49445,1.4936,1.49445,47000000.0
2009-02-03 06:24:00,1.49445,1.4946,1.49445,1.49455,24400000.0
2009-02-03 06:25:00,1.49455,1.49505,1.49415,1.49505,60800000.0
2009-02-03 06:26:00,1.49505,1.49515,1.49475,1.49495,31000000.0
2009-02-03 06:27:00,1.495,1.4953,1.49495,1.49495,28000000.0
2009-02-03 06:28:00,1.49441,1.49492,1.49417,1.4947,320200000.0
2009-02-03 06:29:00,1.49495,1.4955,1.4949,1.4955,19600000.0
2009-02-03 06:30:00,1.4955,1.49565,1.4955,1.49555,22200000.0
2009-02-03 06:31:00,1.49565,1.4957,1.4952,1.4954,133000000.0
2009-02-03 06:32:00,1.4953,1.4954,1.49515,1.49525,247000000.0
2009-02-03 06:33:00,1.4952,1.4953,1.49485,1.49525,278400000.0
2009-02-03 06:34:00,1.49525,1.4953,1.495,1.4953,174200000.0
2009-02-03 06:35:00,1.4953,1.4953,1.49485,1.49485,196400000.0
2009-02-03 06:36:00,1.49495,1.49515,1.49465,1.49495,172800000.0
2009-02-03 06:37:00,1.49469,1.49472,1.49414,1.49462,465800000.0
2009-02-03 06:38:00,1.49485,1.4951,1.49485,1.4951,69200000.0
2009-02-03 06:39:00,1.4951,1.4951,1.4946,1.49465,274200000.0
2009-02-03 06:40:00,1.49465,1.4947,1.4941,1.49465,223600000.0
2009-02-03 06:41:00,1.49465,1.49495,1.49465,1.49495,154800000.0
2009-02-03 06:42:00,1.49495,1.49495,1.49465,1.49465,166400000.0
2009-02-03 06:43:00,1.49465,1.49465,1.4946,1.49465,84800000.0
2009-02-03 06:44:00,1.49465,1.49485,1.49465,1.49485,25800000.0
2009-02-03 06:45:00,1.49485,1.4949,1.49485,1.49485,26800000.0
2009-02-03 06:46:00,1.49485,1.4949,1.4946,1.49465,70800000.0
2009-02-03 06:47:00,1.4947,1.4947,1.49465,1.49465,42400000.0
2009-02-03 06:48:00,1.4947,1.4947,1.49445,1.49445,55600000.0
2009-02-03 06:49:00,1.49445,1.4946,1.4941,1.49415,153400000.0
2009-02-03 06:50:00,1.49339,1.49401,1.49337,1.49389,418200000.0
2009-02-03 06:51:00,1.4942,1.4942,1.4935,1.4935,201200000.0
2009-02-03 06:52:00,1.4938,1.4941,1.49335,1.4935,192000000.0
2009-02-03 06:53:00,1.49365,1.49415,1.49335,1.4941,226400000.0
2009-02-03 06:54:00,1.4941,1.4941,1.4939,1.49395,157200000.0
2009-02-03 06:55:00,1.49395,1.49395,1.49375,1.4938,164400000.0
2009-02-03 06:56:00,1.49375,1.4939,1.4936,1.49385,291400000.0
2009-02-03 06:57:00,1.4939,1.4939,1.4937,1.49375,251000000.0
2009-02-03 06:58:00,1.4938,1.4939,1.4938,1.49385,174800000.0
2009-02-03 06:59:00,1.49385,1.49385,1.49385,1.49385,8600000.0
2009-02-03 07:00:00,1.49385,1.4939,1.49345,1.49345,189200000.0
2009-02-03 07:01:00,1.4935,1.49385,1.4935,1.49385,99600000.0
2009-02-03 07:02:00,1.4939,1.494,1.49335,1.4937,162000000.0
2009-02-03 07:03:00,1.4937,1.49375,1.49365,1.49375,51400000.0
2009-02-03 07:04:00,1.4937,1.4938,1.4935,1.49375,257400000.0
2009-02-03 07:05:00,1.49375,1.4938,1.4936,1.4936,301400000.0
2009-02-03 07:06:00,1.4936,1.49365,1.4936,1.4936,85400000.0
2009-02-03 07:07:00,1.4936,1.4937,1.4935,1.49365,108000000.0
2009-02-03 07:08:00,1.49375,1.49375,1.4935,1.49375,225200000.0
2009-02-03 07:09:00,1.49375,1.49375,1.49365,1.49375,75600000.0
2009-02-03 07:10:00,1.49375,1.49385,1.49365,1.4938,200600000.0
2009-02-03 07:11:00,1.49375,1.49435,1.49375,1.49425,180400000.0
2009-02-03 07:12:00,1.49425,1.49425,1.494,1.494,52600000.0
2009-02-03 07:13:00,1.49395,1.49445,1.49395,1.49445,401200000.0
2009-02-03 07:14:00,1.4945,1.49455,1.49415,1.49425,269200000.0
2009-02-03 07:15:00,1.49425,1.4944,1.49415,1.4942,193600000.0
2009-02-03 07:16:00,1.4943,1.4946,1.4943,1.4946,209600000.0
2009-02-03 07:17:00,1.49455,1.49515,1.49435,1.49515,349000000.0
2009-02-03 07:18:00,1.49515,1.4953,1.4949,1.495,573400000.0
2009-02-03 07:19:00,1.495,1.4951,1.49495,1.495,341000000.0
2009-02-03 07:20:00,1.49505,1.49505,1.4949,1.49505,94000000.0
2009-02-03 07:21:00,1.49505,1.49505,1.49495,1.495,148200000.0
2009-02-03 07:22:00,1.495,1.49505,1.49495,1.49495,177000000.0
2009-02-03 07:23:00,1.49505,1.4951,1.4949,1.4949,318600000.0
2009-02-03 07:24:00,1.4949,1.4949,1.4944,1.4945,200600000.0
2009-02-03 07:25:00,1.49445,1.49465,1.4943,1.4946,143200000.0
2009-02-03 07:26:00,1.4947,1.49505,1.4946,1.4946,305400000.0
2009-02-03 07:27:00,1.4946,1.4946,1.4936,1.49375,236000000.0
2009-02-03 07:28:00,1.49365,1.4941,1.4933,1.49395,584600000.0
2009-02-03 07:29:00,1.49385,1.4941,1.49375,1.4939,271000000.0
2009-02-03 07:30:00,1.49395,1.49405,1.4937,1.49405,325400000.0
2009-02-03 07:31:00,1.49405,1.49405,1.49385,1.49395,184000000.0
2009-02-03 07:32:00,1.4939,1.4939,1.49355,1.49375,604000000.0
2009-02-03 07:33:00,1.49375,1.4938,1.49195,1.4923,491400000.0
2009-02-03 07:34:00,1.4923,1.49245,1.49195,1.492,433000000.0
2009-02-03 07:35:00,1.492,1.4924,1.492,1.4923,478800000.0
2009-02-03 07:36:00,1.4924,1.49265,1.4922,1.4924,505800000.0
2009-02-03 07:37:00,1.49235,1.49235,1.4922,1.4922,287000000.0
2009-02-03 07:38:00,1.49235,1.49235,1.49195,1.492,179000000.0
2009-02-03 07:39:00,1.492,1.4926,1.49195,1.49255,468200000.0
2009-02-03 07:40:00,1.4925,1.4925,1.4921,1.4923,397600000.0
2009-02-03 07:41:00,1.4924,1.49255,1.4922,1.4925,297200000.0
2009-02-03 07:42:00,1.4925,1.4934,1.4924,1.4934,396600000.0
2009-02-03 07:43:00,1.4934,1.4935,1.49325,1.4934,324600000.0
2009-02-03 07:44:00,1.4934,1.49345,1.4932,1.49335,313200000.0
2009-02-03 07:45:00,1.49335,1.4934,1.49325,1.4934,209600000.0
2009-02-03 07:46:00,1.4934,1.4934,1.49295,1.49295,174800000.0
2009-02-03 07:47:00,1.49295,1.49295,1.49245,1.4928,339600000.0
2009-02-03 07:48:00,1.49285,1.49335,1.49285,1.493,203600000.0
2009-02-03 07:49:00,1.4931,1.4933,1.49305,1.4933,222800000.0
2009-02-03 07:50:00,1.4933,1.4934,1.49315,1.49335,296400000.0
2009-02-03 07:51:00,1.49335,1.49335,1.4928,1.4929,381600000.0
2009-02-03 07:52:00,1.4929,1.493,1.4923,1.49245,430800000.0
2009-02-03 07:53:00,1.4925,1.4928,1.4922,1.4924,384200000.0
2009-02-03 07:54:00,1.4924,1.4924,1.4918,1.49205,347800000.0
2009-02-03 07:55:00,1.49195,1.49245,1.49185,1.4922,508400000.0
2009-02-03 07:56:00,1.49225,1.49325,1.49225,1.493,520400000.0
2009-02-03 07:57:00,1.493,1.4933,1.49275,1.49315,514600000.0
2009-02-03 07:58:00,1.49315,1.49325,1.49315,1.4932,76200000.0
2009-02-03 07:59:00,1.4931,1.49335,1.4931,1.4932,158600000.0
2009-02-03 08:00:00,1.4932,1.4933,1.49305,1.4931,242000000.0
2009-02-03 08:01:00,1.493,1.4931,1.493,1.4931,34400000.0
2009-02-03 08:02:00,1.4931,1.49315,1.49305,1.4931,225400000.0
2009-02-03 08:03:00,1.4931,1.49325,1.49305,1.49315,172800000.0
2009-02-03 08:04:00,1.4932,1.4932,1.4931,1.4931,131800000.0
2009-02-03 08:05:00,1.4931,1.4932,1.4931,1.4932,78200000.0
2009-02-03 08:06:00,1.49315,1.49315,1.49305,1.49315,79400000.0
2009-02-03 08:07:00,1.49315,1.49315,1.4931,1.4931,60000000.0
2009-02-03 08:08:00,1.49315,1.4933,1.49305,1.49305,251000000.0
2009-02-03 08:09:00,1.4932,1.4932,1.49285,1.4931,106000000.0
2009-02-03 08:10:00,1.4931,1.4931,1.49305,1.4931,240800000.0
2009-02-03 08:11:00,1.49305,1.4931,1.49305,1.4931,104600000.0
2009-02-03 08:12:00,1.4931,1.4931,1.49305,1.4931,145000000.0
2009-02-03 08:13:00,1.49305,1.4931,1.49305,1.4931,216800000.0
2009-02-03 08:14:00,1.4931,1.49315,1.49275,1.4931,381800000.0
2009-02-03 08:15:00,1.4931,1.4931,1.49305,1.4931,247000000.0
2009-02-03 08:16:00,1.4931,1.4931,1.49295,1.493,249400000.0
2009-02-03 08:17:00,1.493,1.4931,1.493,1.4931,44000000.0
2009-02-03 08:18:00,1.493,1.49315,1.49285,1.493,393800000.0
2009-02-03 08:19:00,1.49305,1.4932,1.49275,1.4929,210800000.0
2009-02-03 08:20:00,1.4929,1.4934,1.4929,1.4933,305000000.0
2009-02-03 08:21:00,1.4933,1.49335,1.49275,1.49295,311600000.0
2009-02-03 08:22:00,1.49295,1.4931,1.49285,1.493,132400000.0
2009-02-03 08:23:00,1.49295,1.49295,1.49265,1.4927,189800000.0
2009-02-03 08:24:00,1.4927,1.493,1.49255,1.493,111600000.0
2009-02-03 08:25:00,1.493,1.4931,1.493,1.493,186400000.0
2009-02-03 08:26:00,1.49295,1.49295,1.4926,1.4926,374200000.0
2009-02-03 08:27:00,1.49265,1.4927,1.49265,1.4927,33200000.0
2009-02-03 08:28:00,1.49275,1.49275,1.49265,1.4927,113200000.0
2009-02-03 08:29:00,1.4927,1.4927,1.49265,1.49265,17200000.0
2009-02-03 08:30:00,1.49265,1.4932,1.4925,1.49315,316200000.0
2009-02-03 08:31:00,1.49315,1.4935,1.493,1.493,260800000.0
2009-02-03 08:32:00,1.493,1.4931,1.493,1.4931,103600000.0
2009-02-03 08:33:00,1.4931,1.49345,1.4931,1.4933,163600000.0
2009-02-03 08:34:00,1.49325,1.4933,1.49315,1.49315,140000000.0
2009-02-03 08:35:00,1.4931,1.4933,1.49305,1.4933,138400000.0
2009-02-03 08:36:00,1.49335,1.4934,1.49335,1.49335,44000000.0
2009-02-03 08:37:00,1.49295,1.49307,1.4926,1.4926,381600000.0
2009-02-03 08:38:00,1.4933,1.49335,1.4931,1.49335,156800000.0
2009-02-03 08:39:00,1.4934,1.4934,1.4932,1.49325,265400000.0
2009-02-03 08:40:00,1.4933,1.4933,1.493,1.4931,272600000.0
2009-02-03 08:41:00,1.49315,1.4933,1.49295,1.4931,379000000.0
2009-02-03 08:42:00,1.49315,1.4932,1.49305,1.4931,94800000.0
2009-02-03 08:43:00,1.4931,1.4932,1.4927,1.4931,363200000.0
2009-02-03 08:44:00,1.4932,1.49325,1.49295,1.493,217200000.0
2009-02-03 08:45:00,1.493,1.49315,1.493,1.49305,197000000.0
2009-02-03 08:46:00,1.49305,1.4932,1.493,1.49315,108600000.0
2009-02-03 08:47:00,1.4931,1.4932,1.49295,1.49305,172600000.0
2009-02-03 08:48:00,1.49305,1.49305,1.493,1.493,111800000.0
2009-02-03 08:49:00,1.49305,1.4931,1.49285,1.49285,131000000.0
2009-02-03 08:50:00,1.4929,1.49295,1.49205,1.49255,598800000.0
2009-02-03 08:51:00,1.49255,1.4928,1.49215,1.4926,269000000.0
2009-02-03 08:52:00,1.4926,1.49275,1.4922,1.4926,448800000.0
2009-02-03 08:53:00,1.49255,1.49255,1.4913,1.49175,481000000.0
2009-02-03 08:54:00,1.49175,1.4925,1.49175,1.49225,320800000.0
2009-02-03 08:55:00,1.49235,1.4925,1.49225,1.49245,350800000.0
2009-02-03 08:56:00,1.4921,1.49235,1.4919,1.49225,236200000.0
2009-02-03 08:57:00,1.4923,1.49245,1.49225,1.4923,277400000.0
2009-02-03 08:58:00,1.49235,1.4924,1.49225,1.4924,198800000.0
2009-02-03 08:59:00,1.4924,1.4924,1.49195,1.49215,302600000.0
2009-02-03 09:00:00,1.49215,1.49215,1.4913,1.4918,754400000.0
2009-02-03 09:01:00,1.4918,1.49185,1.4913,1.49155,484300000.0
2009-02-03 09:02:00,1.49155,1.4919,1.49155,1.49185,281800000.0
2009-02-03 09:03:00,1.49185,1.49215,1.49175,1.492,302800000.0
2009-02-03 09:04:00,1.49205,1.49225,1.49175,1.4918,374600000.0
2009-02-03 09:05:00,1.4918,1.49225,1.4918,1.49215,469400000.0
2009-02-03 09:06:00,1.49215,1.4927,1.4921,1.4926,420800000.0
2009-02-03 09:07:00,1.49265,1.4927,1.49255,1.49265,292400000.0
2009-02-03 09:08:00,1.4926,1.49275,1.4926,1.49265,217600000.0
2009-02-03 09:09:00,1.4927,1.4928,1.4926,1.4928,248400000.0
2009-02-03 09:10:00,1.49295,1.49305,1.4925,1.493,410000000.0
2009-02-03 09:11:00,1.49295,1.4932,1.49295,1.4932,413800000.0
2009-02-03 09:12:00,1.4932,1.4932,1.4927,1.493,502800000.0
2009-02-03 09:13:00,1.49305,1.49315,1.49275,1.49305,328300000.0
2009-02-03 09:14:00,1.49305,1.49325,1.4929,1.4931,504200000.0
2009-02-03 09:15:00,1.4931,1.49325,1.4929,1.4932,381400000.0
2009-02-03 09:16:00,1.49325,1.4938,1.4932,1.49375,349600000.0
2009-02-03 09:17:00,1.49375,1.49375,1.4933,1.4933,319400000.0
2009-02-03 09:18:00,1.4933,1.4933,1.4926,1.4926,305600000.0
2009-02-03 09:19:00,1.49265,1.4931,1.49255,1.4926,222400000.0
2009-02-03 09:20:00,1.49265,1.4927,1.49245,1.49245,121800000.0
2009-02-03 09:21:00,1.49245,1.49295,1.49245,1.4929,193000000.0
2009-02-03 09:22:00,1.4929,1.4936,1.4929,1.4933,648500000.0
2009-02-03 09:23:00,1.4933,1.4935,1.49305,1.49335,471800000.0
2009-02-03 09:24:00,1.49335,1.4934,1.49265,1.4927,307800000.0
2009-02-03 09:25:00,1.4927,1.4931,1.4926,1.49295,479300000.0
2009-02-03 09:26:00,1.49285,1.49335,1.49285,1.49315,433000000.0
2009-02-03 09:27:00,1.49315,1.4933,1.4927,1.49325,343400000.0
2009-02-03 09:28:00,1.4932,1.4933,1.493,1.4932,429800000.0
2009-02-03 09:29:00,1.4932,1.49325,1.4931,1.49315,178200000.0
2009-02-03 09:30:00,1.49315,1.49315,1.49285,1.49305,133200000.0
2009-02-03 09:31:00,1.4931,1.4931,1.4927,1.4929,389900000.0
2009-02-03 09:32:00,1.4929,1.493,1.4928,1.493,437700000.0
2009-02-03 09:33:00,1.493,1.493,1.49255,1.4927,560700000.0
2009-02-03 09:34:00,1.4927,1.4927,1.4921,1.4926,623100000.0
2009-02-03 09:35:00,1.4926,1.49295,1.4926,1.4927,624400000.0
2009-02-03 09:36:00,1.49265,1.49285,1.49215,1.49255,523700000.0
2009-02-03 09:37:00,1.4926,1.49265,1.49245,1.49265,132000000.0
2009-02-03 09:38:00,1.4926,1.4929,1.4926,1.4928,506200000.0
2009-02-03 09:39:00,1.49265,1.4928,1.49255,1.4927,309300000.0
2009-02-03 09:40:00,1.49265,1.4928,1.4925,1.49265,276100000.0
2009-02-03 09:41:00,1.4927,1.4929,1.4926,1.4928,326700000.0
2009-02-03 09:42:00,1.49285,1.4933,1.49285,1.4933,218200000.0
2009-02-03 09:43:00,1.4933,1.49335,1.49325,1.4933,103000000.0
2009-02-03 09:44:00,1.4932,1.49335,1.4932,1.4933,70900000.0
2009-02-03 09:45:00,1.4933,1.49425,1.4933,1.4941,434200000.0
2009-02-03 09:46:00,1.49415,1.49465,1.49375,1.49435,604400000.0
2009-02-03 09:47:00,1.49435,1.49435,1.4939,1.4942,457800000.0
2009-02-03 09:48:00,1.49425,1.4948,1.494,1.49445,433800000.0
2009-02-03 09:49:00,1.49435,1.49435,1.4939,1.49415,296700000.0
2009-02-03 09:50:00,1.49415,1.4947,1.4939,1.49455,683400000.0
2009-02-03 09:51:00,1.4945,1.49485,1.49435,1.4948,470900000.0
2009-02-03 09:52:00,1.4948,1.4948,1.4944,1.4945,405300000.0
2009-02-03 09:53:00,1.4945,1.4946,1.4943,1.4945,434600000.0
2009-02-03 09:54:00,1.49455,1.49455,1.4944,1.4945,449600000.0
2009-02-03 09:55:00,1.4945,1.49495,1.49425,1.49465,471000000.0
2009-02-03 09:56:00,1.49465,1.4947,1.4944,1.4947,362000000.0
2009-02-03 09:57:00,1.4947,1.4947,1.4942,1.4945,391800000.0
2009-02-03 09:58:00,1.4945,1.4945,1.49395,1.49415,631200000.0
2009-02-03 09:59:00,1.4942,1.49435,1.494,1.4942,362800000.0
2009-02-03 10:00:00,1.4942,1.4942,1.4938,1.4938,199000000.0
2009-02-03 10:01:00,1.49385,1.4939,1.4932,1.4933,607000000.0
2009-02-03 10:02:00,1.4933,1.4937,1.4932,1.49365,609600000.0
2009-02-03 10:03:00,1.49365,1.49375,1.4933,1.49375,498600000.0
2009-02-03 10:04:00,1.4938,1.4939,1.49345,1.4935,665200000.0
2009-02-03 10:05:00,1.49355,1.4938,1.4933,1.4935,631700000.0
2009-02-03 10:06:00,1.4935,1.4938,1.4933,1.4938,522400000.0
2009-02-03 10:07:00,1.4938,1.49435,1.49375,1.49405,777100000.0
2009-02-03 10:08:00,1.4939,1.4939,1.4933,1.4936,482700000.0
2009-02-03 10:09:00,1.4936,1.4936,1.49335,1.49345,559000000.0
2009-02-03 10:10:00,1.49345,1.4935,1.4929,1.493,352500000.0
2009-02-03 10:11:00,1.493,1.49315,1.4923,1.4923,601000000.0
2009-02-03 10:12:00,1.49245,1.4925,1.49025,1.49045,744900000.0
2009-02-03 10:13:00,1.49045,1.49115,1.49025,1.49115,513700000.0
2009-02-03 10:14:00,1.49125,1.4914,1.4908,1.4913,587600000.0
2009-02-03 10:15:00,1.49125,1.4922,1.49105,1.49155,747600000.0
2009-02-03 10:16:00,1.4916,1.49175,1.4915,1.49175,330800000.0
2009-02-03 10:17:00,1.4917,1.492,1.49155,1.49185,411000000.0
2009-02-03 10:18:00,1.49185,1.49215,1.4911,1.492,561300000.0
2009-02-03 10:19:00,1.492,1.49215,1.4917,1.49185,521700000.0
2009-02-03 10:20:00,1.49185,1.49205,1.49125,1.4914,570600000.0
2009-02-03 10:21:00,1.49145,1.4915,1.49115,1.49125,565000000.0
2009-02-03 10:22:00,1.49125,1.49195,1.4912,1.4919,368000000.0
2009-02-03 10:23:00,1.4919,1.4919,1.49145,1.4917,354400000.0
2009-02-03 10:24:00,1.4917,1.492,1.4915,1.4917,441700000.0
2009-02-03 10:25:00,1.4917,1.49235,1.4917,1.49235,221400000.0
2009-02-03 10:26:00,1.49235,1.49245,1.49185,1.49205,436800000.0
2009-02-03 10:27:00,1.49205,1.49205,1.49165,1.49195,354200000.0
2009-02-03 10:28:00,1.49195,1.4921,1.49155,1.4916,386800000.0
2009-02-03 10:29:00,1.4916,1.4919,1.4915,1.4919,344200000.0
2009-02-03 10:30:00,1.4919,1.49195,1.49155,1.4919,177400000.0
2009-02-03 10:31:00,1.4919,1.4922,1.4919,1.4921,263800000.0
2009-02-03 10:32:00,1.4921,1.4923,1.4916,1.49185,273800000.0
2009-02-03 10:33:00,1.49185,1.49245,1.4916,1.49245,536300000.0
2009-02-03 10:34:00,1.49245,1.4931,1.49245,1.4927,577500000.0
2009-02-03 10:35:00,1.49295,1.4932,1.4927,1.4928,319100000.0
2009-02-03 10:36:00,1.49285,1.4931,1.4923,1.4929,404000000.0
2009-02-03 10:37:00,1.49315,1.4934,1.4929,1.4932,320700000.0
2009-02-03 10:38:00,1.4932,1.49335,1.493,1.4933,351900000.0
2009-02-03 10:39:00,1.49325,1.49375,1.4927,1.4934,564400000.0
2009-02-03 10:40:00,1.49345,1.4937,1.49315,1.49315,526000000.0
2009-02-03 10:41:00,1.4931,1.4938,1.4927,1.49365,465700000.0
2009-02-03 10:42:00,1.4937,1.4939,1.4933,1.4937,466700000.0
2009-02-03 10:43:00,1.4937,1.4939,1.49345,1.49385,442400000.0
2009-02-03 10:44:00,1.4939,1.49395,1.4935,1.4937,401900000.0
2009-02-03 10:45:00,1.4935,1.4938,1.4933,1.4934,423300000.0
2009-02-03 10:46:00,1.49355,1.49365,1.4933,1.49355,454300000.0
2009-02-03 10:47:00,1.49355,1.49355,1.4928,1.49315,536900000.0
2009-02-03 10:48:00,1.4932,1.4932,1.49255,1.49265,304700000.0
2009-02-03 10:49:00,1.49265,1.49295,1.4923,1.49285,376100000.0
2009-02-03 10:50:00,1.49265,1.49285,1.4922,1.4923,591500000.0
2009-02-03 10:51:00,1.49225,1.4925,1.4921,1.4924,631700000.0
2009-02-03 10:52:00,1.49245,1.49275,1.49175,1.4927,547500000.0
2009-02-03 10:53:00,1.49265,1.4928,1.4924,1.49265,480000000.0
2009-02-03 10:54:00,1.4926,1.4926,1.49175,1.49205,574700000.0
2009-02-03 10:55:00,1.49195,1.4924,1.4919,1.4922,391600000.0
2009-02-03 10:56:00,1.4922,1.4923,1.4916,1.49165,372500000.0
2009-02-03 10:57:00,1.49165,1.49225,1.49165,1.4922,350000000.0
2009-02-03 10:58:00,1.49225,1.49255,1.4921,1.4925,516400000.0
2009-02-03 10:59:00,1.4925,1.49285,1.4924,1.4926,523100000.0
2009-02-03 11:00:00,1.49275,1.49275,1.49205,1.49265,643000000.0
2009-02-03 11:01:00,1.4924,1.49275,1.49225,1.49275,440900000.0
2009-02-03 11:02:00,1.49275,1.4928,1.4923,1.4925,275400000.0
2009-02-03 11:03:00,1.49255,1.4926,1.4922,1.49245,294700000.0
2009-02-03 11:04:00,1.4925,1.4926,1.49245,1.49255,331800000.0
2009-02-03 11:05:00,1.49255,1.49285,1.49245,1.4928,343000000.0
2009-02-03 11:06:00,1.4927,1.4934,1.49265,1.4934,264500000.0
2009-02-03 11:07:00,1.4934,1.49345,1.49325,1.4934,131400000.0
2009-02-03 11:08:00,1.49345,1.49365,1.49315,1.4934,398500000.0
2009-02-03 11:09:00,1.4935,1.4939,1.49345,1.4937,419700000.0
2009-02-03 11:10:00,1.4934,1.4939,1.4934,1.4937,298100000.0
2009-02-03 11:11:00,1.49355,1.4937,1.49335,1.49365,332300000.0
2009-02-03 11:12:00,1.49365,1.49385,1.49335,1.49375,512200000.0
2009-02-03 11:13:00,1.49375,1.49375,1.49335,1.4934,503700000.0
2009-02-03 11:14:00,1.4934,1.4934,1.49295,1.49335,193000000.0
2009-02-03 11:15:00,1.4934,1.49355,1.4931,1.49315,391900000.0
2009-02-03 11:16:00,1.49335,1.49345,1.4923,1.4928,706200000.0
2009-02-03 11:17:00,1.4928,1.4928,1.49205,1.49225,821400000.0
2009-02-03 11:18:00,1.49255,1.4928,1.49245,1.4928,453000000.0
2009-02-03 11:19:00,1.49255,1.4927,1.49235,1.49265,425800000.0
2009-02-03 11:20:00,1.49265,1.4927,1.4923,1.49245,204100000.0
2009-02-03 11:21:00,1.4926,1.4926,1.49205,1.49215,314400000.0
2009-02-03 11:22:00,1.4923,1.4923,1.4916,1.4916,693000000.0
2009-02-03 11:23:00,1.49175,1.4926,1.4916,1.4926,547900000.0
2009-02-03 11:24:00,1.4926,1.4932,1.49235,1.4924,655200000.0
2009-02-03 11:25:00,1.49255,1.49285,1.49245,1.4928,569700000.0
2009-02-03 11:26:00,1.49275,1.49275,1.49205,1.4923,707700000.0
2009-02-03 11:27:00,1.4923,1.49265,1.49205,1.49245,413800000.0
2009-02-03 11:28:00,1.49255,1.49255,1.4922,1.4924,329200000.0
2009-02-03 11:29:00,1.49245,1.49255,1.49215,1.49255,351600000.0
2009-02-03 11:30:00,1.49255,1.49265,1.49235,1.4925,426800000.0
2009-02-03 11:31:00,1.4925,1.49315,1.49245,1.49315,345000000.0
2009-02-03 11:32:00,1.49315,1.4938,1.49315,1.4933,579600000.0
2009-02-03 11:33:00,1.4933,1.4936,1.493,1.49355,369400000.0
2009-02-03 11:34:00,1.49345,1.4936,1.49305,1.49335,391800000.0
2009-02-03 11:35:00,1.4934,1.4934,1.49305,1.4933,341200000.0
2009-02-03 11:36:00,1.49325,1.49345,1.49305,1.4934,229800000.0
2009-02-03 11:37:00,1.4934,1.49365,1.4934,1.4935,149000000.0
2009-02-03 11:38:00,1.4935,1.4935,1.49335,1.4934,279800000.0
2009-02-03 11:39:00,1.4934,1.49345,1.4933,1.4934,311800000.0
2009-02-03 11:40:00,1.4934,1.49385,1.4934,1.4938,282800000.0
2009-02-03 11:41:00,1.4938,1.4938,1.4936,1.4938,255200000.0
2009-02-03 11:42:00,1.4938,1.49395,1.4936,1.49395,207600000.0
2009-02-03 11:43:00,1.49395,1.49395,1.49355,1.49355,188000000.0
2009-02-03 11:44:00,1.49355,1.49365,1.4934,1.49345,82400000.0
2009-02-03 11:45:00,1.49345,1.49375,1.49345,1.49365,227800000.0
2009-02-03 11:46:00,1.49365,1.4938,1.49355,1.4937,211800000.0
2009-02-03 11:47:00,1.4937,1.49385,1.49355,1.49375,338800000.0
2009-02-03 11:48:00,1.49375,1.49405,1.4937,1.49405,98200000.0
2009-02-03 11:49:00,1.49405,1.49435,1.49405,1.49425,155400000.0
2009-02-03 11:50:00,1.4943,1.49435,1.4937,1.494,170800000.0
2009-02-03 11:51:00,1.49405,1.4941,1.49295,1.49335,231200000.0
2009-02-03 11:52:00,1.49335,1.49335,1.4921,1.49215,225800000.0
2009-02-03 11:53:00,1.49215,1.49245,1.4919,1.4919,246400000.0
2009-02-03 11:54:00,1.4918,1.4919,1.49065,1.491,479800000.0
2009-02-03 11:55:00,1.491,1.4916,1.491,1.4912,271100000.0
2009-02-03 11:56:00,1.4912,1.49155,1.4912,1.49155,237600000.0
2009-02-03 11:57:00,1.49155,1.49185,1.4915,1.4918,165000000.0
2009-02-03 11:58:00,1.4918,1.49185,1.49155,1.49175,124800000.0
2009-02-03 11:59:00,1.49175,1.4921,1.4917,1.4919,150800000.0
2009-02-03 12:00:00,1.4919,1.49195,1.4917,1.49175,211000000.0
2009-02-03 12:01:00,1.49175,1.49195,1.49175,1.49185,257000000.0
2009-02-03 12:02:00,1.49185,1.49185,1.49165,1.4918,89600000.0
2009-02-03 12:03:00,1.4918,1.49215,1.49155,1.49205,312200000.0
2009-02-03 12:04:00,1.49205,1.49225,1.49195,1.49205,137800000.0
2009-02-03 12:05:00,1.492,1.49205,1.4919,1.49205,142800000.0
2009-02-03 12:06:00,1.492,1.492,1.4917,1.49175,155000000.0
2009-02-03 12:07:00,1.4917,1.4919,1.4917,1.4919,164800000.0
2009-02-03 12:08:00,1.492,1.4923,1.4919,1.49215,215400000.0
2009-02-03 12:09:00,1.4921,1.4923,1.49195,1.49205,137400000.0
2009-02-03 12:10:00,1.49205,1.4921,1.4913,1.4914,274600000.0
2009-02-03 12:11:00,1.4914,1.4914,1.491,1.49105,202200000.0
2009-02-03 12:12:00,1.491,1.4922,1.49095,1.49195,232200000.0
2009-02-03 12:13:00,1.49195,1.49225,1.4919,1.4921,300400000.0
2009-02-03 12:14:00,1.4921,1.49215,1.49175,1.4918,176400000.0
2009-02-03 12:15:00,1.49175,1.49215,1.4916,1.4919,272800000.0
2009-02-03 12:16:00,1.4919,1.49225,1.4918,1.492,233600000.0
2009-02-03 12:17:00,1.492,1.49225,1.492,1.49205,257600000.0
2009-02-03 12:18:00,1.49205,1.4922,1.49195,1.4921,244600000.0
2009-02-03 12:19:00,1.49205,1.4922,1.49205,1.4922,79800000.0
2009-02-03 12:20:00,1.4922,1.49225,1.492,1.49215,99800000.0
2009-02-03 12:21:00,1.49215,1.49225,1.49205,1.49205,263000000.0
2009-02-03 12:22:00,1.49215,1.49235,1.4918,1.4918,345200001.0
2009-02-03 12:23:00,1.4918,1.4922,1.4918,1.4919,351999999.0
2009-02-03 12:24:00,1.4919,1.49225,1.4919,1.4921,161600000.0
2009-02-03 12:25:00,1.49205,1.49205,1.49155,1.49165,336400000.0
2009-02-03 12:26:00,1.49175,1.49195,1.49155,1.4918,177000000.0
2009-02-03 12:27:00,1.4918,1.49195,1.4917,1.49195,122200000.0
2009-02-03 12:28:00,1.49205,1.49205,1.4918,1.4919,310600000.0
2009-02-03 12:29:00,1.4919,1.4919,1.4917,1.4918,267800000.0
2009-02-03 12:30:00,1.4918,1.4918,1.4916,1.4917,125800000.0
2009-02-03 12:31:00,1.4917,1.49175,1.49155,1.49165,172800000.0
2009-02-03 12:32:00,1.49165,1.49165,1.49125,1.49165,209600000.0
2009-02-03 12:33:00,1.49165,1.49165,1.4912,1.4912,194600000.0
2009-02-03 12:34:00,1.4912,1.49165,1.4912,1.49155,290000000.0
2009-02-03 12:35:00,1.49155,1.49195,1.4915,1.49185,134800000.0
2009-02-03 12:36:00,1.49185,1.4919,1.49175,1.49175,115400000.0
2009-02-03 12:37:00,1.49175,1.49195,1.4917,1.49175,291400000.0
2009-02-03 12:38:00,1.49175,1.4919,1.49165,1.49185,229200000.0
2009-02-03 12:39:00,1.4919,1.4919,1.4916,1.4917,212400000.0
2009-02-03 12:40:00,1.49165,1.4917,1.4916,1.4916,45400000.0
2009-02-03 12:41:00,1.4916,1.4917,1.4916,1.4917,93200000.0
2009-02-03 12:42:00,1.49165,1.49165,1.4916,1.4916,59400000.0
2009-02-03 12:43:00,1.4916,1.49165,1.4916,1.4916,5800000.0
2009-02-03 12:44:00,1.4916,1.49165,1.4916,1.49165,30200000.0
2009-02-03 12:45:00,1.4916,1.49165,1.4916,1.4916,47600000.0
2009-02-03 12:46:00,1.4916,1.49165,1.49125,1.49135,98400000.0
2009-02-03 12:47:00,1.49135,1.49165,1.49135,1.49165,121800000.0
2009-02-03 12:48:00,1.49165,1.49175,1.49155,1.49155,24600000.0
2009-02-03 12:49:00,1.4916,1.4917,1.49155,1.49155,159000000.0
2009-02-03 12:50:00,1.49155,1.49175,1.4915,1.4916,269200000.0
2009-02-03 12:51:00,1.4916,1.49175,1.49085,1.49095,306800000.0
2009-02-03 12:52:00,1.4909,1.491,1.49045,1.4908,325800000.0
2009-02-03 12:53:00,1.4908,1.4908,1.4903,1.49035,413600000.0
2009-02-03 12:54:00,1.49035,1.49045,1.4902,1.49035,203100000.0
2009-02-03 12:55:00,1.49035,1.49045,1.489,1.4892,519400000.0
2009-02-03 12:56:00,1.4892,1.48965,1.4885,1.4896,451000001.0
2009-02-03 12:57:00,1.4897,1.4898,1.4895,1.4897,331200000.0
2009-02-03 12:58:00,1.4897,1.4901,1.4896,1.4896,233800000.0
2009-02-03 12:59:00,1.4896,1.48995,1.4895,1.4896,259400000.0
2009-02-03 13:00:00,1.4896,1.4897,1.4895,1.4896,192800000.0
2009-02-03 13:01:00,1.48955,1.4897,1.48945,1.48965,435600000.0
2009-02-03 13:02:00,1.48965,1.48985,1.4894,1.4894,378200000.0
2009-02-03 13:03:00,1.4893,1.48965,1.4893,1.48965,117600000.0
2009-02-03 13:04:00,1.4897,1.4897,1.4895,1.48955,89800000.0
2009-02-03 13:05:00,1.48965,1.4897,1.48945,1.48945,142000000.0
2009-02-03 13:06:00,1.48945,1.48965,1.48945,1.48945,192400000.0
2009-02-03 13:07:00,1.48955,1.4898,1.48945,1.48965,122400000.0
2009-02-03 13:08:00,1.4898,1.49005,1.48975,1.48985,137800000.0
2009-02-03 13:09:00,1.48985,1.49025,1.48985,1.49015,65600000.0
2009-02-03 13:10:00,1.4902,1.4903,1.49005,1.49015,244200000.0
2009-02-03 13:11:00,1.49025,1.49035,1.4896,1.49015,608800000.0
2009-02-03 13:12:00,1.49015,1.4903,1.48955,1.4898,415100000.0
2009-02-03 13:13:00,1.4898,1.49,1.48965,1.4898,114200000.0
2009-02-03 13:14:00,1.4898,1.4901,1.48975,1.4899,175200000.0
2009-02-03 13:15:00,1.4899,1.49005,1.48865,1.48875,252800000.0
2009-02-03 13:16:00,1.48875,1.48905,1.4884,1.4884,189800000.0
2009-02-03 13:17:00,1.48845,1.48875,1.48835,1.4887,283600000.0
2009-02-03 13:18:00,1.48875,1.4892,1.48875,1.489,266400000.0
2009-02-03 13:19:00,1.489,1.4891,1.489,1.4891,159800000.0
2009-02-03 13:20:00,1.4891,1.48965,1.4891,1.4895,413000000.0
2009-02-03 13:21:00,1.4895,1.4896,1.489,1.4895,473200000.0
2009-02-03 13:22:00,1.4895,1.49,1.4895,1.4899,271200000.0
2009-02-03 13:23:00,1.4899,1.49005,1.48965,1.49,404200000.0
2009-02-03 13:24:00,1.49,1.49015,1.48965,1.4897,367200000.0
2009-02-03 13:25:00,1.4897,1.48985,1.4897,1.4898,222800000.0
2009-02-03 13:26:00,1.4898,1.4902,1.48975,1.4901,302400000.0
2009-02-03 13:27:00,1.4901,1.49025,1.48985,1.49,343200000.0
2009-02-03 13:28:00,1.49,1.49,1.48935,1.48985,240400000.0
2009-02-03 13:29:00,1.4899,1.48995,1.4892,1.4892,173200000.0
2009-02-03 13:30:00,1.4893,1.4898,1.4893,1.4898,261100000.0
2009-02-03 13:31:00,1.4898,1.48995,1.48925,1.48985,357200000.0
2009-02-03 13:32:00,1.48975,1.4899,1.4892,1.4896,367400000.0
2009-02-03 13:33:00,1.4896,1.48985,1.4895,1.4897,137800000.0
2009-02-03 13:34:00,1.4897,1.48975,1.48955,1.4896,223000000.0
2009-02-03 13:35:00,1.4896,1.4896,1.48905,1.4892,301400000.0
2009-02-03 13:36:00,1.48925,1.4893,1.48895,1.489,167000000.0
2009-02-03 13:37:00,1.489,1.48935,1.489,1.4893,166800000.0
2009-02-03 13:38:00,1.48925,1.48935,1.48895,1.4891,174000000.0
2009-02-03 13:39:00,1.4891,1.48925,1.4891,1.4891,155800000.0
2009-02-03 13:40:00,1.4891,1.4892,1.4891,1.48915,52600000.0
2009-02-03 13:41:00,1.48915,1.4895,1.4891,1.4895,120000000.0
2009-02-03 13:42:00,1.4895,1.4896,1.48925,1.48925,201200000.0
2009-02-03 13:43:00,1.4892,1.48965,1.4892,1.4895,357400000.0
2009-02-03 13:44:00,1.4895,1.4896,1.4895,1.4895,177400000.0
2009-02-03 13:45:00,1.4895,1.48955,1.4895,1.4895,240400000.0
2009-02-03 13:46:00,1.4895,1.4895,1.4892,1.4892,224800000.0
2009-02-03 13:47:00,1.48925,1.4894,1.4889,1.489,380600000.0
2009-02-03 13:48:00,1.4891,1.4894,1.489,1.4894,76000000.0
2009-02-03 13:49:00,1.4894,1.4895,1.4894,1.4894,65200000.0
2009-02-03 13:50:00,1.4894,1.4895,1.4894,1.4894,47600000.0
2009-02-03 13:51:00,1.4894,1.4894,1.4894,1.4894,21800000.0
2009-02-03 13:52:00,1.4894,1.4895,1.4894,1.4894,118400000.0
2009-02-03 13:53:00,1.4894,1.4895,1.4893,1.48935,158400000.0
2009-02-03 13:54:00,1.48935,1.48965,1.4891,1.4895,362000000.0
2009-02-03 13:55:00,1.4895,1.48975,1.4891,1.48915,399200000.0
2009-02-03 13:56:00,1.48925,1.4894,1.48895,1.48915,366800000.0
2009-02-03 13:57:00,1.4892,1.4894,1.489,1.4891,133400000.0
2009-02-03 13:58:00,1.48915,1.4892,1.4887,1.48895,93800000.0
2009-02-03 13:59:00,1.48905,1.48905,1.4884,1.48865,252800000.0
2009-02-03 14:00:00,1.48865,1.48865,1.48825,1.48845,250000000.0
2009-02-03 14:01:00,1.4885,1.48875,1.4885,1.48855,285800000.0
2009-02-03 14:02:00,1.48855,1.48865,1.48825,1.48825,335000000.0
2009-02-03 14:03:00,1.4883,1.4883,1.48785,1.48795,305400000.0
2009-02-03 14:04:00,1.48795,1.4883,1.48795,1.4883,256000000.0
2009-02-03 14:05:00,1.4883,1.48845,1.48825,1.4884,288400000.0
2009-02-03 14:06:00,1.48835,1.4884,1.4879,1.4881,188000000.0
2009-02-03 14:07:00,1.4881,1.48815,1.48795,1.4881,80400000.0
2009-02-03 14:08:00,1.4881,1.48825,1.48795,1.4881,161400000.0
2009-02-03 14:09:00,1.4881,1.4882,1.4876,1.48775,314000000.0
2009-02-03 14:10:00,1.4874,1.48815,1.4874,1.48815,288000000.0
2009-02-03 14:11:00,1.4881,1.4883,1.4881,1.4883,162000000.0
2009-02-03 14:12:00,1.48825,1.48845,1.48825,1.4884,177800000.0
2009-02-03 14:13:00,1.4885,1.48915,1.4885,1.48895,519200000.0
2009-02-03 14:14:00,1.48895,1.4893,1.4888,1.4889,366800000.0
2009-02-03 14:15:00,1.4889,1.4891,1.4888,1.489,311600000.0
2009-02-03 14:16:00,1.489,1.48955,1.489,1.4894,315400000.0
2009-02-03 14:17:00,1.4895,1.4895,1.48895,1.4893,410200000.0
2009-02-03 14:18:00,1.48935,1.4897,1.4893,1.4895,293000000.0
2009-02-03 14:19:00,1.4895,1.49025,1.4895,1.48995,426400000.0
2009-02-03 14:20:00,1.49005,1.4902,1.48955,1.4896,524400000.0
2009-02-03 14:21:00,1.4896,1.49005,1.48955,1.4897,479000000.0
2009-02-03 14:22:00,1.48975,1.4899,1.48965,1.4898,360200000.0
2009-02-03 14:23:00,1.4898,1.48985,1.4891,1.48935,419400000.0
2009-02-03 14:24:00,1.48935,1.49,1.48935,1.49,358400000.0
2009-02-03 14:25:00,1.48995,1.49035,1.4896,1.49025,328600000.0
2009-02-03 14:26:00,1.49025,1.4903,1.49005,1.49025,222800000.0
2009-02-03 14:27:00,1.49025,1.49025,1.49005,1.4901,84600000.0
2009-02-03 14:28:00,1.49015,1.49025,1.49,1.49015,111000000.0
2009-02-03 14:29:00,1.49015,1.49025,1.4898,1.49005,224800000.0
2009-02-03 14:30:00,1.49005,1.49025,1.4897,1.49005,370400000.0
2009-02-03 14:31:00,1.49015,1.49035,1.48985,1.4901,346000000.0
2009-02-03 14:32:00,1.4901,1.4903,1.4901,1.4902,144600000.0
2009-02-03 14:33:00,1.4902,1.4904,1.4902,1.4903,227600000.0
2009-02-03 14:34:00,1.49035,1.49045,1.49015,1.4902,380000000.0
2009-02-03 14:35:00,1.4902,1.49025,1.49015,1.4902,127000000.0
2009-02-03 14:36:00,1.4902,1.4902,1.48955,1.4898,218600000.0
2009-02-03 14:37:00,1.4898,1.4903,1.4898,1.4903,289400000.0
2009-02-03 14:38:00,1.4903,1.49035,1.49015,1.49015,180400000.0
2009-02-03 14:39:00,1.49015,1.49025,1.49,1.4901,461800000.0
2009-02-03 14:40:00,1.4901,1.4904,1.48995,1.4903,396400000.0
2009-02-03 14:41:00,1.4903,1.49045,1.49015,1.49025,276400000.0
2009-02-03 14:42:00,1.49025,1.49045,1.49,1.49035,165800000.0
2009-02-03 14:43:00,1.49035,1.49035,1.48995,1.49005,380000000.0
2009-02-03 14:44:00,1.49005,1.49025,1.48995,1.49,386200000.0
2009-02-03 14:45:00,1.49005,1.4904,1.49005,1.4903,82200000.0
2009-02-03 14:46:00,1.49045,1.49045,1.49025,1.4903,134600000.0
2009-02-03 14:47:00,1.49035,1.49035,1.49025,1.49025,60800000.0
2009-02-03 14:48:00,1.49025,1.49035,1.48995,1.49,216200000.0
2009-02-03 14:49:00,1.49,1.49025,1.48995,1.4902,228400000.0
2009-02-03 14:50:00,1.49025,1.4904,1.49015,1.49015,161400000.0
2009-02-03 14:51:00,1.49025,1.49035,1.4899,1.4899,356000000.0
2009-02-03 14:52:00,1.4898,1.49015,1.4898,1.49,409800000.0
2009-02-03 14:53:00,1.49,1.49015,1.49,1.49,308200000.0
2009-02-03 14:54:00,1.49,1.4901,1.4897,1.4899,358000000.0
2009-02-03 14:55:00,1.4899,1.48995,1.4895,1.4896,250600000.0
2009-02-03 14:56:00,1.4896,1.4896,1.4891,1.48935,408000000.0
2009-02-03 14:57:00,1.48935,1.4896,1.48905,1.4896,401000000.0
2009-02-03 14:58:00,1.4896,1.4902,1.4894,1.4902,663400001.0
2009-02-03 14:59:00,1.49005,1.49035,1.49,1.49005,437000000.0
2009-02-03 15:00:00,1.49005,1.4902,1.48995,1.4901,352400000.0
2009-02-03 15:01:00,1.49,1.49025,1.48995,1.4901,416200000.0
2009-02-03 15:02:00,1.4901,1.49025,1.49,1.49005,376800000.0
2009-02-03 15:03:00,1.49005,1.49035,1.49,1.4902,248400000.0
2009-02-03 15:04:00,1.4902,1.49035,1.4901,1.49035,194800000.0
2009-02-03 15:05:00,1.49035,1.49035,1.49015,1.49025,187600000.0
2009-02-03 15:06:00,1.49025,1.4903,1.49025,1.49025,83200000.0
2009-02-03 15:07:00,1.49025,1.49035,1.4895,1.48985,398800000.0
2009-02-03 15:08:00,1.48985,1.49015,1.4897,1.4901,414800000.0
2009-02-03 15:09:00,1.4901,1.49015,1.48995,1.49005,285200000.0
2009-02-03 15:10:00,1.49005,1.49005,1.48995,1.49005,28600000.0
2009-02-03 15:11:00,1.49005,1.49015,1.48995,1.49,169600000.0
2009-02-03 15:12:00,1.49,1.49005,1.4898,1.48985,270600000.0
2009-02-03 15:13:00,1.48985,1.49015,1.4898,1.49005,410600000.0
2009-02-03 15:14:00,1.49005,1.49005,1.48985,1.4899,258700000.0
2009-02-03 15:15:00,1.4898,1.48995,1.4894,1.48975,403800000.0
2009-02-03 15:16:00,1.48975,1.48975,1.48945,1.48965,464600000.0
2009-02-03 15:17:00,1.48965,1.4898,1.48945,1.48975,407800000.0
2009-02-03 15:18:00,1.48975,1.4898,1.48965,1.48975,314400000.0
2009-02-03 15:19:00,1.48975,1.4898,1.48955,1.48955,185400000.0
2009-02-03 15:20:00,1.48955,1.48975,1.48955,1.48965,266200000.0
2009-02-03 15:21:00,1.48975,1.48985,1.48965,1.48975,295600000.0
2009-02-03 15:22:00,1.48985,1.49005,1.4897,1.49,320800000.0
2009-02-03 15:23:00,1.4899,1.4901,1.4899,1.48995,312800000.0
2009-02-03 15:24:00,1.48995,1.49015,1.48995,1.49,171800000.0
2009-02-03 15:25:00,1.49005,1.4902,1.49005,1.4902,193400000.0
2009-02-03 15:26:00,1.49025,1.49025,1.4901,1.49015,251200000.0
2009-02-03 15:27:00,1.49015,1.4903,1.49005,1.4901,340400000.0
2009-02-03 15:28:00,1.4902,1.4905,1.4901,1.49025,231800000.0
2009-02-03 15:29:00,1.49025,1.4904,1.49005,1.49015,267200000.0
2009-02-03 15:30:00,1.49015,1.49015,1.4901,1.49015,144400000.0
2009-02-03 15:31:00,1.49015,1.49025,1.49,1.4901,394800000.0
2009-02-03 15:32:00,1.4901,1.4902,1.48995,1.4901,195000000.0
2009-02-03 15:33:00,1.49015,1.4905,1.49005,1.4904,167200000.0
2009-02-03 15:34:00,1.4904,1.4905,1.49025,1.49035,116400000.0
2009-02-03 15:35:00,1.4904,1.4905,1.49005,1.49045,281000000.0
2009-02-03 15:36:00,1.49045,1.49045,1.48995,1.49005,234400000.0
2009-02-03 15:37:00,1.49005,1.49035,1.49005,1.4903,128200000.0
2009-02-03 15:38:00,1.4903,1.4903,1.49,1.49,189100000.0
2009-02-03 15:39:00,1.48995,1.4901,1.4897,1.48995,203200000.0
2009-02-03 15:40:00,1.48985,1.48995,1.4898,1.4898,114200000.0
2009-02-03 15:41:00,1.4898,1.4899,1.4896,1.4896,180600000.0
2009-02-03 15:42:00,1.4896,1.48975,1.4895,1.4896,252200000.0
2009-02-03 15:43:00,1.48975,1.48995,1.48975,1.4898,186200000.0
2009-02-03 15:44:00,1.4898,1.48985,1.4894,1.4895,272200000.0
2009-02-03 15:45:00,1.4895,1.4898,1.4891,1.4891,225400000.0
2009-02-03 15:46:00,1.4891,1.4893,1.4889,1.4893,347000000.0
2009-02-03 15:47:00,1.4893,1.48945,1.4887,1.48905,375400000.0
2009-02-03 15:48:00,1.48905,1.48935,1.48895,1.48915,321600000.0
2009-02-03 15:49:00,1.4891,1.48965,1.4891,1.4893,359800000.0
2009-02-03 15:50:00,1.48955,1.48985,1.4892,1.4894,472000000.0
2009-02-03 15:51:00,1.4894,1.4895,1.48905,1.48925,277600000.0
2009-02-03 15:52:00,1.48925,1.4893,1.4887,1.48875,308000000.0
2009-02-03 15:53:00,1.48885,1.489,1.4886,1.4886,221400000.0
2009-02-03 15:54:00,1.48865,1.4887,1.48805,1.4881,258600000.0
2009-02-03 15:55:00,1.4882,1.48845,1.488,1.48845,501200000.0
2009-02-03 15:56:00,1.48845,1.4885,1.48775,1.48775,366800000.0
2009-02-03 15:57:00,1.4878,1.4878,1.48745,1.4875,451200000.0
2009-02-03 15:58:00,1.4875,1.4877,1.4873,1.4873,282200000.0
2009-02-03 15:59:00,1.4873,1.48735,1.487,1.487,295600000.0
2009-02-03 16:00:00,1.487,1.4872,1.4868,1.487,569600000.0
2009-02-03 16:01:00,1.48705,1.48755,1.48685,1.4869,336800000.0
2009-02-03 16:02:00,1.48675,1.4869,1.48635,1.4866,357800000.0
2009-02-03 16:03:00,1.48655,1.48665,1.4858,1.4858,279400000.0
2009-02-03 16:04:00,1.48575,1.48625,1.48555,1.486,234800000.0
2009-02-03 16:05:00,1.486,1.4862,1.4857,1.486,241200000.0
2009-02-03 16:06:00,1.48595,1.48595,1.48545,1.48545,320400000.0
2009-02-03 16:07:00,1.48545,1.4864,1.48545,1.4862,245400000.0
2009-02-03 16:08:00,1.48625,1.48665,1.48625,1.48655,247600000.0
2009-02-03 16:09:00,1.48655,1.4867,1.4863,1.4863,443200000.0
2009-02-03 16:10:00,1.4863,1.4871,1.4863,1.4866,217800000.0
2009-02-03 16:11:00,1.48675,1.48705,1.48645,1.4869,231400000.0
2009-02-03 16:12:00,1.4869,1.48715,1.4865,1.4865,240800000.0
2009-02-03 16:13:00,1.4865,1.487,1.48645,1.48665,284200000.0
2009-02-03 16:14:00,1.48655,1.4868,1.48585,1.4859,272200000.0
2009-02-03 16:15:00,1.48585,1.48595,1.4833,1.4848,358600001.0
2009-02-03 16:16:00,1.4848,1.48545,1.48455,1.48515,234600000.0
2009-02-03 16:17:00,1.48505,1.4855,1.4847,1.48485,274600000.0
2009-02-03 16:18:00,1.48495,1.485,1.48425,1.48465,309000000.0
2009-02-03 16:19:00,1.48465,1.48495,1.48415,1.48475,398600000.0
2009-02-03 16:20:00,1.48475,1.4849,1.48415,1.48415,240000000.0
2009-02-03 16:21:00,1.48415,1.4844,1.48385,1.48405,400300000.0
2009-02-03 16:22:00,1.48405,1.4845,1.4839,1.4844,355000000.0
2009-02-03 16:23:00,1.4845,1.4852,1.48435,1.4851,444300000.0
2009-02-03 16:24:00,1.4851,1.4855,1.4848,1.4853,492200000.0
2009-02-03 16:25:00,1.48535,1.48595,1.48535,1.4858,510800000.0
2009-02-03 16:26:00,1.4858,1.4869,1.4857,1.4869,529000000.0
2009-02-03 16:27:00,1.4869,1.4874,1.4866,1.48715,540600000.0
2009-02-03 16:28:00,1.4871,1.4871,1.4866,1.48695,594800000.0
2009-02-03 16:29:00,1.48695,1.48735,1.48665,1.48705,520800000.0
2009-02-03 16:30:00,1.48705,1.48745,1.48675,1.4873,306400000.0
2009-02-03 16:31:00,1.4873,1.4881,1.48715,1.48765,406000000.0
2009-02-03 16:32:00,1.48765,1.4877,1.4866,1.4866,413200000.0
2009-02-03 16:33:00,1.48655,1.48675,1.48575,1.4865,529400000.0
2009-02-03 16:34:00,1.48645,1.48755,1.48635,1.4868,336200000.0
2009-02-03 16:35:00,1.48685,1.48725,1.4865,1.48695,368000000.0
2009-02-03 16:36:00,1.48695,1.48725,1.48675,1.48715,189200000.0
2009-02-03 16:37:00,1.48715,1.48725,1.48705,1.48705,247200000.0
2009-02-03 16:38:00,1.48705,1.4884,1.48705,1.4876,447200000.0
2009-02-03 16:39:00,1.4876,1.48795,1.4874,1.4877,302800000.0
2009-02-03 16:40:00,1.48775,1.48775,1.48735,1.48735,414400000.0
2009-02-03 16:41:00,1.48735,1.48745,1.48695,1.4871,387800000.0
2009-02-03 16:42:00,1.48705,1.4871,1.4868,1.48685,443800000.0
2009-02-03 16:43:00,1.48685,1.48705,1.4865,1.48665,525800000.0
2009-02-03 16:44:00,1.4867,1.48685,1.48615,1.48615,467800000.0
2009-02-03 16:45:00,1.48615,1.48645,1.48585,1.48615,443800000.0
2009-02-03 16:46:00,1.48615,1.48625,1.48575,1.48585,479600000.0
2009-02-03 16:47:00,1.48595,1.48635,1.48595,1.4863,123600000.0
2009-02-03 16:48:00,1.48635,1.48635,1.48575,1.48605,393600000.0
2009-02-03 16:49:00,1.48605,1.48615,1.4858,1.48595,369000000.0
2009-02-03 16:50:00,1.48595,1.4861,1.48555,1.48555,469400000.0
2009-02-03 16:51:00,1.4856,1.48575,1.48545,1.48545,411800000.0
2009-02-03 16:52:00,1.48545,1.4856,1.48545,1.48555,230800000.0
2009-02-03 16:53:00,1.4855,1.48555,1.48545,1.4855,272600000.0
2009-02-03 16:54:00,1.4855,1.48555,1.48545,1.48545,192200000.0
2009-02-03 16:55:00,1.48545,1.4855,1.48525,1.48545,301400000.0
2009-02-03 16:56:00,1.48555,1.4856,1.48525,1.48525,310800000.0
2009-02-03 16:57:00,1.48515,1.4852,1.48465,1.48515,367800000.0
2009-02-03 16:58:00,1.48515,1.4853,1.4849,1.48515,320000000.0
2009-02-03 16:59:00,1.48525,1.48545,1.48505,1.4851,527000000.0
2009-02-03 17:00:00,1.4851,1.4868,1.4851,1.4864,301600000.0
2009-02-03 17:01:00,1.48635,1.48685,1.486,1.48675,189400000.0
2009-02-03 17:02:00,1.48675,1.4869,1.486,1.48655,464400000.0
2009-02-03 17:03:00,1.4866,1.4867,1.4861,1.4861,519800000.0
2009-02-03 17:04:00,1.4862,1.48635,1.4858,1.48635,414600000.0
2009-02-03 17:05:00,1.48635,1.48665,1.48595,1.48655,371400000.0
2009-02-03 17:06:00,1.48645,1.4872,1.4862,1.48715,242600000.0
2009-02-03 17:07:00,1.4869,1.4873,1.4852,1.48555,429399999.0
2009-02-03 17:08:00,1.48565,1.4865,1.48555,1.4862,563400000.0
2009-02-03 17:09:00,1.48625,1.48665,1.48585,1.48585,507200000.0
2009-02-03 17:10:00,1.48585,1.4861,1.48575,1.48595,299000000.0
2009-02-03 17:11:00,1.48595,1.48625,1.4859,1.48625,415400000.0
2009-02-03 17:12:00,1.48625,1.4864,1.4861,1.4862,273800000.0
2009-02-03 17:13:00,1.4862,1.48645,1.48585,1.48595,266400000.0
2009-02-03 17:14:00,1.48595,1.48595,1.48565,1.48575,421200000.0
2009-02-03 17:15:00,1.48565,1.48565,1.4853,1.4856,363800000.0
2009-02-03 17:16:00,1.48555,1.48605,1.48555,1.48585,266400000.0
2009-02-03 17:17:00,1.48585,1.48585,1.4852,1.4853,165700000.0
2009-02-03 17:18:00,1.4853,1.4858,1.48525,1.4855,125500000.0
2009-02-03 17:19:00,1.4855,1.48555,1.48525,1.4853,158500000.0
2009-02-03 17:20:00,1.4853,1.48545,1.48525,1.4854,186800000.0
2009-02-03 17:21:00,1.4854,1.48545,1.48465,1.48475,229000001.0
2009-02-03 17:22:00,1.4848,1.4848,1.48455,1.48475,380400000.0
2009-02-03 17:23:00,1.48475,1.4848,1.48415,1.4842,401200000.0
2009-02-03 17:24:00,1.48415,1.48425,1.48375,1.48395,381200000.0
2009-02-03 17:25:00,1.48395,1.484,1.48285,1.48315,394600000.0
2009-02-03 17:26:00,1.483,1.48335,1.48225,1.48325,244500000.0
2009-02-03 17:27:00,1.48315,1.4837,1.48285,1.48305,225600000.0
2009-02-03 17:28:00,1.48315,1.4837,1.48315,1.48365,191800000.0
2009-02-03 17:29:00,1.48365,1.48435,1.4835,1.48435,321200001.0
2009-02-03 17:30:00,1.48445,1.48455,1.4839,1.4842,304600000.0
2009-02-03 17:31:00,1.4842,1.4845,1.4841,1.4843,297600000.0
2009-02-03 17:32:00,1.4843,1.4846,1.4843,1.48445,245600000.0
2009-02-03 17:33:00,1.4846,1.4846,1.48405,1.48415,307200000.0
2009-02-03 17:34:00,1.48425,1.48435,1.484,1.48425,343800000.0
2009-02-03 17:35:00,1.48425,1.4848,1.48425,1.48465,139200000.0
2009-02-03 17:36:00,1.4847,1.48475,1.48435,1.48455,157200000.0
2009-02-03 17:37:00,1.48455,1.48475,1.48445,1.48445,126200000.0
2009-02-03 17:38:00,1.48435,1.48475,1.48425,1.4845,181400000.0
2009-02-03 17:39:00,1.48455,1.485,1.48455,1.48475,288600000.0
2009-02-03 17:40:00,1.48475,1.485,1.48475,1.48485,271800000.0
2009-02-03 17:41:00,1.48485,1.48515,1.48485,1.48505,197600000.0
2009-02-03 17:42:00,1.48505,1.48515,1.485,1.48515,158600000.0
2009-02-03 17:43:00,1.48515,1.4853,1.48505,1.4852,133800000.0
2009-02-03 17:44:00,1.4852,1.4856,1.48515,1.48555,405200000.0
2009-02-03 17:45:00,1.48555,1.48585,1.48555,1.4857,286000000.0
2009-02-03 17:46:00,1.4857,1.4857,1.4852,1.48525,331000000.0
2009-02-03 17:47:00,1.48525,1.48525,1.48485,1.48495,282200000.0
2009-02-03 17:48:00,1.48495,1.48535,1.48495,1.48525,176400000.0
2009-02-03 17:49:00,1.48535,1.48565,1.48515,1.48515,286400000.0
2009-02-03 17:50:00,1.48515,1.48535,1.4851,1.48515,536200000.0
2009-02-03 17:51:00,1.48515,1.48535,1.4846,1.48515,485200000.0
2009-02-03 17:52:00,1.48515,1.4854,1.4849,1.48535,314600000.0
2009-02-03 17:53:00,1.48535,1.4854,1.48465,1.48465,207200000.0
2009-02-03 17:54:00,1.48465,1.48495,1.48405,1.48405,201800000.0
2009-02-03 17:55:00,1.48405,1.4842,1.48375,1.48395,283200000.0
2009-02-03 17:56:00,1.48395,1.48425,1.48395,1.484,293000000.0
2009-02-03 17:57:00,1.48405,1.48445,1.484,1.4842,455400000.0
2009-02-03 17:58:00,1.4841,1.48425,1.48395,1.48415,363000000.0
2009-02-03 17:59:00,1.48415,1.48465,1.4839,1.4846,423000000.0
2009-02-03 18:00:00,1.48465,1.48465,1.48415,1.48435,351000000.0
2009-02-03 18:01:00,1.48435,1.48475,1.48415,1.48445,187200000.0
2009-02-03 18:02:00,1.48445,1.48465,1.4843,1.48465,533000000.0
2009-02-03 18:03:00,1.48465,1.48515,1.48445,1.48505,244600000.0
2009-02-03 18:04:00,1.48495,1.48555,1.48495,1.48535,242800000.0
2009-02-03 18:05:00,1.48535,1.48545,1.4851,1.48535,295000000.0
2009-02-03 18:06:00,1.48535,1.4855,1.48495,1.48545,229600000.0
2009-02-03 18:07:00,1.4854,1.4863,1.4854,1.4862,280400000.0
2009-02-03 18:08:00,1.4863,1.4863,1.4859,1.48595,356000000.0
2009-02-03 18:09:00,1.48585,1.48585,1.4857,1.48575,564400000.0
2009-02-03 18:10:00,1.48575,1.486,1.48575,1.48595,308200000.0
2009-02-03 18:11:00,1.48595,1.48605,1.4856,1.48585,361400000.0
2009-02-03 18:12:00,1.48585,1.4861,1.48555,1.4858,281400000.0
2009-02-03 18:13:00,1.4857,1.48605,1.48565,1.4859,600200001.0
2009-02-03 18:14:00,1.4859,1.486,1.48565,1.486,519200000.0
2009-02-03 18:15:00,1.486,1.4863,1.48565,1.4861,347400000.0
2009-02-03 18:16:00,1.48605,1.4863,1.486,1.4861,171000000.0
2009-02-03 18:17:00,1.4861,1.4861,1.4856,1.48575,195400000.0
2009-02-03 18:18:00,1.4858,1.4865,1.4858,1.4862,409200000.0
2009-02-03 18:19:00,1.4862,1.4865,1.486,1.4865,331400000.0
2009-02-03 18:20:00,1.4865,1.48655,1.48555,1.4856,338200000.0
2009-02-03 18:21:00,1.48555,1.4856,1.48555,1.4856,164400000.0
2009-02-03 18:22:00,1.4856,1.48575,1.48555,1.48575,155800000.0
2009-02-03 18:23:00,1.48575,1.48605,1.48545,1.48605,282000000.0
2009-02-03 18:24:00,1.48605,1.48635,1.48575,1.48635,272800000.0
2009-02-03 18:25:00,1.4863,1.4863,1.48565,1.4858,250600000.0
2009-02-03 18:26:00,1.4858,1.486,1.4856,1.4856,209000000.0
2009-02-03 18:27:00,1.4856,1.48585,1.48555,1.48575,219600000.0
2009-02-03 18:28:00,1.48585,1.486,1.4857,1.48595,101000000.0
2009-02-03 18:29:00,1.48595,1.4862,1.48575,1.48605,368400000.0
2009-02-03 18:30:00,1.48605,1.48605,1.48595,1.48595,276800000.0
2009-02-03 18:31:00,1.48595,1.48625,1.48595,1.48605,333400000.0
2009-02-03 18:32:00,1.4861,1.48615,1.48605,1.48615,207400000.0
2009-02-03 18:33:00,1.48615,1.4862,1.48595,1.48605,181400000.0
2009-02-03 18:34:00,1.4862,1.48625,1.48595,1.48605,362600000.0
2009-02-03 18:35:00,1.4861,1.48615,1.48585,1.48585,297600000.0
2009-02-03 18:36:00,1.48585,1.48605,1.4856,1.48565,349400000.0
2009-02-03 18:37:00,1.4858,1.48605,1.48555,1.48565,391000000.0
2009-02-03 18:38:00,1.48565,1.48595,1.48555,1.48555,304800000.0
2009-02-03 18:39:00,1.48555,1.48605,1.48555,1.486,203400000.0
2009-02-03 18:40:00,1.486,1.486,1.48575,1.48595,277200000.0
2009-02-03 18:41:00,1.48595,1.48595,1.48555,1.48565,373200000.0
2009-02-03 18:42:00,1.4856,1.4858,1.48555,1.4856,390000000.0
2009-02-03 18:43:00,1.4856,1.4857,1.48555,1.4857,275400000.0
2009-02-03 18:44:00,1.4857,1.486,1.4856,1.4859,249000000.0
2009-02-03 18:45:00,1.48595,1.48595,1.4856,1.4856,252400000.0
2009-02-03 18:46:00,1.4856,1.48575,1.48555,1.48565,270400000.0
2009-02-03 18:47:00,1.48565,1.486,1.48555,1.48565,327000000.0
2009-02-03 18:48:00,1.4856,1.48585,1.4856,1.48585,136000000.0
2009-02-03 18:49:00,1.48585,1.48605,1.48585,1.48595,140200000.0
2009-02-03 18:50:00,1.48595,1.48605,1.4856,1.48565,340000000.0
2009-02-03 18:51:00,1.48565,1.4859,1.4856,1.4858,156800000.0
2009-02-03 18:52:00,1.4858,1.486,1.48575,1.48575,167400000.0
2009-02-03 18:53:00,1.48575,1.48585,1.48565,1.48585,183200000.0
2009-02-03 18:54:00,1.4858,1.4859,1.4856,1.4857,179000000.0
2009-02-03 18:55:00,1.48575,1.48595,1.4857,1.48575,422800000.0
2009-02-03 18:56:00,1.48575,1.4858,1.4856,1.4857,137400000.0
2009-02-03 18:57:00,1.48575,1.4858,1.4856,1.4857,104800000.0
2009-02-03 18:58:00,1.48575,1.4859,1.4856,1.4857,110200000.0
2009-02-03 18:59:00,1.4857,1.4858,1.48555,1.4856,161800000.0
2009-02-03 19:00:00,1.4856,1.48585,1.4856,1.4856,243200000.0
2009-02-03 19:01:00,1.48565,1.4857,1.48555,1.4856,68800000.0
2009-02-03 19:02:00,1.48575,1.4858,1.48555,1.48565,225600000.0
2009-02-03 19:03:00,1.4857,1.4861,1.4856,1.486,351000000.0
2009-02-03 19:04:00,1.486,1.486,1.4855,1.4856,446000000.0
2009-02-03 19:05:00,1.48565,1.48585,1.4853,1.48545,519800000.0
2009-02-03 19:06:00,1.48545,1.486,1.4853,1.4856,461000000.0
2009-02-03 19:07:00,1.4856,1.486,1.4853,1.486,226800000.0
2009-02-03 19:08:00,1.486,1.486,1.4855,1.4855,180800000.0
2009-02-03 19:09:00,1.48545,1.4857,1.4853,1.48545,398800000.0
2009-02-03 19:10:00,1.48545,1.4855,1.48495,1.48495,257000000.0
2009-02-03 19:11:00,1.4851,1.486,1.48495,1.486,341600000.0
2009-02-03 19:12:00,1.48595,1.48595,1.48565,1.4857,145400000.0
2009-02-03 19:13:00,1.48565,1.48605,1.48565,1.4857,244000000.0
2009-02-03 19:14:00,1.48575,1.486,1.48565,1.4857,262600000.0
2009-02-03 19:15:00,1.4857,1.48595,1.4856,1.48585,311600000.0
2009-02-03 19:16:00,1.48585,1.4861,1.4858,1.4861,86200000.0
2009-02-03 19:17:00,1.4861,1.48625,1.48605,1.48615,126000000.0
2009-02-03 19:18:00,1.48615,1.48615,1.48565,1.4859,343200000.0
2009-02-03 19:19:00,1.48595,1.48595,1.48565,1.4858,298600000.0
2009-02-03 19:20:00,1.48575,1.48625,1.48575,1.4862,386600000.0
2009-02-03 19:21:00,1.4862,1.4863,1.4858,1.48595,477000000.0
2009-02-03 19:22:00,1.48595,1.48595,1.4857,1.4859,374400000.0
2009-02-03 19:23:00,1.4859,1.486,1.48555,1.48595,337200000.0
2009-02-03 19:24:00,1.48595,1.486,1.4857,1.48575,595800000.0
2009-02-03 19:25:00,1.4858,1.4859,1.4857,1.48585,247400000.0
2009-02-03 19:26:00,1.48585,1.486,1.48575,1.48575,406000000.0
2009-02-03 19:27:00,1.48575,1.48585,1.48575,1.4858,361800000.0
2009-02-03 19:28:00,1.48585,1.48585,1.48575,1.48575,344800000.0
2009-02-03 19:29:00,1.48575,1.48575,1.4856,1.4856,84600000.0
2009-02-03 19:30:00,1.48565,1.48575,1.48565,1.48575,289800000.0
2009-02-03 19:31:00,1.48575,1.48575,1.48565,1.48565,267800000.0
2009-02-03 19:32:00,1.4857,1.48575,1.48555,1.4856,242000000.0
2009-02-03 19:33:00,1.4856,1.48575,1.4856,1.4857,110600000.0
2009-02-03 19:34:00,1.48575,1.4858,1.4857,1.48575,119600000.0
2009-02-03 19:35:00,1.48575,1.4858,1.48565,1.48565,360000000.0
2009-02-03 19:36:00,1.48565,1.4859,1.4855,1.48585,226000000.0
2009-02-03 19:37:00,1.4859,1.48595,1.48585,1.48585,19200000.0
2009-02-03 19:38:00,1.48585,1.48585,1.4855,1.4857,270000000.0
2009-02-03 19:39:00,1.4857,1.4864,1.48565,1.4861,628400000.0
2009-02-03 19:40:00,1.48605,1.48615,1.4857,1.486,565600000.0
2009-02-03 19:41:00,1.48605,1.48635,1.48595,1.48605,588400000.0
2009-02-03 19:42:00,1.48605,1.4866,1.4858,1.48605,473800000.0
2009-02-03 19:43:00,1.486,1.48605,1.4859,1.48595,175600000.0
2009-02-03 19:44:00,1.486,1.48635,1.48595,1.48625,197200000.0
2009-02-03 19:45:00,1.4862,1.48625,1.4861,1.48615,272800000.0
2009-02-03 19:46:00,1.48615,1.48645,1.48605,1.4863,368200000.0
2009-02-03 19:47:00,1.4863,1.4866,1.48625,1.48655,374200000.0
2009-02-03 19:48:00,1.48655,1.48665,1.4862,1.48655,395600000.0
2009-02-03 19:49:00,1.48655,1.4866,1.48615,1.4862,397400000.0
2009-02-03 19:50:00,1.48625,1.48645,1.486,1.4864,325200000.0
2009-02-03 19:51:00,1.4864,1.4867,1.4864,1.48645,301800000.0
2009-02-03 19:52:00,1.48645,1.48645,1.48635,1.4864,130800000.0
2009-02-03 19:53:00,1.48655,1.4867,1.4861,1.4867,391800000.0
2009-02-03 19:54:00,1.4867,1.4867,1.486,1.48625,384500000.0
2009-02-03 19:55:00,1.48625,1.4865,1.48595,1.48605,265800000.0
2009-02-03 19:56:00,1.48605,1.4861,1.48595,1.48605,384200000.0
2009-02-03 19:57:00,1.48605,1.48605,1.48585,1.48585,160400000.0
2009-02-03 19:58:00,1.48585,1.48605,1.4857,1.48585,249400000.0
2009-02-03 19:59:00,1.48585,1.48595,1.4857,1.4859,250600000.0
2009-02-03 20:00:00,1.4859,1.48645,1.4856,1.4861,502000000.0
2009-02-03 20:01:00,1.48615,1.4863,1.4857,1.4857,252400000.0
2009-02-03 20:02:00,1.4857,1.48585,1.4856,1.4857,360400000.0
2009-02-03 20:03:00,1.48575,1.4858,1.48565,1.4858,212200000.0
2009-02-03 20:04:00,1.4858,1.4859,1.4858,1.48585,124400000.0
2009-02-03 20:05:00,1.48585,1.48585,1.48565,1.4858,340200000.0
2009-02-03 20:06:00,1.4858,1.48635,1.48575,1.4858,276800000.0
2009-02-03 20:07:00,1.4858,1.48595,1.4857,1.4857,119000000.0
2009-02-03 20:08:00,1.48575,1.4862,1.4857,1.48585,178200000.0
2009-02-03 20:09:00,1.4859,1.4867,1.4858,1.48645,221200000.0
2009-02-03 20:10:00,1.4865,1.48675,1.486,1.4867,411800000.0
2009-02-03 20:11:00,1.48675,1.487,1.48655,1.487,83800000.0
2009-02-03 20:12:00,1.487,1.487,1.4864,1.4866,321400000.0
2009-02-03 20:13:00,1.48655,1.4867,1.4864,1.4865,164800000.0
2009-02-03 20:14:00,1.4866,1.4867,1.4865,1.4865,349000000.0
2009-02-03 20:15:00,1.4865,1.4866,1.4865,1.48655,443000000.0
2009-02-03 20:16:00,1.48655,1.4867,1.48645,1.4866,267200000.0
2009-02-03 20:17:00,1.48655,1.4871,1.48655,1.48695,305800000.0
2009-02-03 20:18:00,1.4869,1.4869,1.48655,1.48655,239400000.0
2009-02-03 20:19:00,1.48655,1.48705,1.48655,1.4867,246400000.0
2009-02-03 20:20:00,1.4868,1.48725,1.48655,1.48655,251000000.0
2009-02-03 20:21:00,1.48655,1.4866,1.48655,1.48655,52800000.0
2009-02-03 20:22:00,1.4866,1.4872,1.4866,1.48705,171000000.0
2009-02-03 20:23:00,1.48705,1.4871,1.48685,1.4869,144400000.0
2009-02-03 20:24:00,1.48695,1.48695,1.4866,1.48665,172400000.0
2009-02-03 20:25:00,1.4866,1.4867,1.48645,1.48665,110600000.0
2009-02-03 20:26:00,1.48675,1.48715,1.48675,1.48695,155600000.0
2009-02-03 20:27:00,1.48695,1.48705,1.48655,1.48655,161800000.0
2009-02-03 20:28:00,1.48655,1.48735,1.48655,1.48705,251400000.0
2009-02-03 20:29:00,1.48705,1.4872,1.4867,1.4872,378000000.0
2009-02-03 20:30:00,1.48715,1.48715,1.48695,1.48695,187800000.0
2009-02-03 20:31:00,1.48695,1.48705,1.48655,1.48655,210000000.0
2009-02-03 20:32:00,1.48665,1.4869,1.48655,1.48685,355400000.0
2009-02-03 20:33:00,1.48685,1.48705,1.48685,1.48695,215000000.0
2009-02-03 20:34:00,1.48695,1.48695,1.48665,1.48665,39600000.0
2009-02-03 20:35:00,1.48655,1.4872,1.48655,1.48715,145800000.0
2009-02-03 20:36:00,1.48715,1.48735,1.48685,1.4869,175400000.0
2009-02-03 20:37:00,1.4869,1.4871,1.48655,1.48665,423400000.0
2009-02-03 20:38:00,1.48655,1.48705,1.4865,1.487,392400000.0
2009-02-03 20:39:00,1.48705,1.48705,1.4867,1.48675,170200000.0
2009-02-03 20:40:00,1.4868,1.4872,1.48675,1.48705,436200000.0
2009-02-03 20:41:00,1.48705,1.48715,1.48705,1.4871,253800000.0
2009-02-03 20:42:00,1.48705,1.48705,1.48675,1.4868,412000000.0
2009-02-03 20:43:00,1.4869,1.487,1.48675,1.48685,354800000.0
2009-02-03 20:44:00,1.4869,1.48715,1.48675,1.4871,273200000.0
2009-02-03 20:45:00,1.4871,1.48775,1.4871,1.4874,523600000.0
2009-02-03 20:46:00,1.4874,1.48775,1.48735,1.4874,147800000.0
2009-02-03 20:47:00,1.4874,1.4875,1.48735,1.4874,220400000.0
2009-02-03 20:48:00,1.4874,1.4874,1.48715,1.48725,234800000.0
2009-02-03 20:49:00,1.4872,1.48745,1.4872,1.48735,261000000.0
2009-02-03 20:50:00,1.48735,1.4874,1.4867,1.48675,279800000.0
2009-02-03 20:51:00,1.48675,1.48725,1.48675,1.4872,249200000.0
2009-02-03 20:52:00,1.48725,1.4873,1.48705,1.4871,376200000.0
2009-02-03 20:53:00,1.48725,1.4874,1.4871,1.48725,282600000.0
2009-02-03 20:54:00,1.48725,1.48735,1.48725,1.48735,248000000.0
2009-02-03 20:55:00,1.48735,1.4875,1.4866,1.48705,345200000.0
2009-02-03 20:56:00,1.48705,1.4874,1.48705,1.48705,444200000.0
2009-02-03 20:57:00,1.4871,1.48715,1.4867,1.48675,527400000.0
2009-02-03 20:58:00,1.48675,1.4869,1.48625,1.4865,392000000.0
2009-02-03 20:59:00,1.48635,1.48645,1.48585,1.48635,490800000.0
2009-02-03 21:00:00,1.48625,1.48645,1.4861,1.48625,166600000.0
2009-02-03 21:01:00,1.4863,1.4864,1.4862,1.48635,383400000.0
2009-02-03 21:02:00,1.4864,1.4864,1.4861,1.4863,214800000.0
2009-02-03 21:03:00,1.4863,1.4866,1.48515,1.4855,713800000.0
2009-02-03 21:04:00,1.4855,1.486,1.48495,1.4854,363800000.0
2009-02-03 21:05:00,1.4855,1.48575,1.48495,1.48565,356800000.0
2009-02-03 21:06:00,1.4857,1.48585,1.48485,1.48555,478400000.0
2009-02-03 21:07:00,1.4857,1.4861,1.4849,1.48585,452700000.0
2009-02-03 21:08:00,1.48595,1.48605,1.48565,1.48565,363400000.0
2009-02-03 21:09:00,1.48565,1.486,1.48555,1.48595,453600000.0
2009-02-03 21:10:00,1.486,1.48655,1.4856,1.4864,525800000.0
2009-02-03 21:11:00,1.48645,1.4868,1.48625,1.48645,430000000.0
2009-02-03 21:12:00,1.48645,1.48685,1.48645,1.48645,151400000.0
2009-02-03 21:13:00,1.48645,1.4868,1.48635,1.4866,326800000.0
2009-02-03 21:14:00,1.4866,1.48695,1.48655,1.48695,267000000.0
2009-02-03 21:15:00,1.48695,1.4876,1.48695,1.4873,474000000.0
2009-02-03 21:16:00,1.4873,1.48745,1.48685,1.48735,514800000.0
2009-02-03 21:17:00,1.4873,1.4881,1.48725,1.4876,444400000.0
2009-02-03 21:18:00,1.48755,1.48795,1.48755,1.4876,295600000.0
2009-02-03 21:19:00,1.48765,1.48765,1.4872,1.48755,445200000.0
2009-02-03 21:20:00,1.4876,1.4877,1.48725,1.48725,481000000.0
2009-02-03 21:21:00,1.48725,1.48775,1.48725,1.48755,527800000.0
2009-02-03 21:22:00,1.48755,1.4877,1.48755,1.48765,430200000.0
2009-02-03 21:23:00,1.4876,1.48765,1.48725,1.48765,414600000.0
2009-02-03 21:24:00,1.4878,1.48805,1.4871,1.4874,543000000.0
2009-02-03 21:25:00,1.4875,1.48765,1.4874,1.4876,405800000.0
2009-02-03 21:26:00,1.4876,1.48785,1.4875,1.48775,350800000.0
2009-02-03 21:27:00,1.48775,1.488,1.48755,1.4877,590600000.0
2009-02-03 21:28:00,1.4877,1.4877,1.48765,1.48765,113200000.0
2009-02-03 21:29:00,1.48765,1.4877,1.48685,1.48755,400800000.0
2009-02-03 21:30:00,1.4875,1.48785,1.4871,1.4875,453600000.0
2009-02-03 21:31:00,1.48745,1.48765,1.48745,1.4876,297000000.0
2009-02-03 21:32:00,1.48755,1.4877,1.4875,1.48765,338600000.0
2009-02-03 21:33:00,1.48765,1.48765,1.4872,1.48735,295600000.0
2009-02-03 21:34:00,1.48735,1.48745,1.48725,1.4874,234800000.0
2009-02-03 21:35:00,1.48745,1.4881,1.4874,1.48805,357400000.0
2009-02-03 21:36:00,1.4881,1.48835,1.48805,1.48815,451200000.0
2009-02-03 21:37:00,1.48805,1.48845,1.4878,1.4879,505400000.0
2009-02-03 21:38:00,1.48795,1.48915,1.4879,1.4891,528600000.0
2009-02-03 21:39:00,1.489,1.4895,1.489,1.4895,383200000.0
2009-02-03 21:40:00,1.48955,1.4896,1.4892,1.4896,225000000.0
2009-02-03 21:41:00,1.4896,1.48965,1.48925,1.48955,211600000.0
2009-02-03 21:42:00,1.4895,1.4898,1.48945,1.4897,252000000.0
2009-02-03 21:43:00,1.4897,1.4897,1.4886,1.48925,349800000.0
2009-02-03 21:44:00,1.48925,1.48955,1.4891,1.48955,315000000.0
2009-02-03 21:45:00,1.48975,1.4899,1.4892,1.4893,262600000.0
2009-02-03 21:46:00,1.48925,1.48925,1.48885,1.48905,580400000.0
2009-02-03 21:47:00,1.4891,1.4893,1.48905,1.4891,523800000.0
2009-02-03 21:48:00,1.4891,1.48925,1.4891,1.4892,227000000.0
2009-02-03 21:49:00,1.48925,1.48935,1.4887,1.48885,426400000.0
2009-02-03 21:50:00,1.48885,1.48915,1.4888,1.48885,291600000.0
2009-02-03 21:51:00,1.4888,1.48895,1.48875,1.48885,455400000.0
2009-02-03 21:52:00,1.4889,1.489,1.48875,1.48895,392400000.0
2009-02-03 21:53:00,1.48905,1.4892,1.489,1.48905,264000000.0
2009-02-03 21:54:00,1.48915,1.48925,1.4888,1.4888,306200000.0
2009-02-03 21:55:00,1.4889,1.4892,1.48885,1.4889,372400000.0
2009-02-03 21:56:00,1.48875,1.48895,1.4887,1.48875,236400000.0
2009-02-03 21:57:00,1.48875,1.4889,1.48865,1.4887,129200000.0
2009-02-03 21:58:00,1.4887,1.48885,1.4887,1.4887,186200000.0
2009-02-03 21:59:00,1.4888,1.4892,1.48875,1.4888,389000000.0
2009-02-03 22:00:00,1.48885,1.48885,1.48855,1.4886,190600000.0
2009-02-03 22:01:00,1.4886,1.4888,1.48855,1.4886,334400000.0
2009-02-03 22:02:00,1.4886,1.48865,1.4886,1.48865,66400000.0
2009-02-03 22:03:00,1.48865,1.48865,1.4886,1.48865,68800000.0
2009-02-03 22:04:00,1.48865,1.48865,1.4883,1.48845,86400000.0
2009-02-03 22:05:00,1.48855,1.4886,1.4883,1.48845,62600000.0
2009-02-03 22:06:00,1.4885,1.48855,1.48825,1.48855,113800000.0
2009-02-03 22:07:00,1.48855,1.48855,1.48845,1.48845,115800000.0
2009-02-03 22:08:00,1.48845,1.4886,1.48845,1.48845,33600000.0
2009-02-03 22:09:00,1.48845,1.48875,1.48845,1.48865,142800000.0
2009-02-03 22:10:00,1.4887,1.4892,1.48865,1.4892,223600000.0
2009-02-03 22:11:00,1.48915,1.48925,1.48895,1.48915,189800000.0
2009-02-03 22:12:00,1.48915,1.48945,1.4889,1.48915,151600000.0
2009-02-03 22:13:00,1.4889,1.48915,1.4886,1.4887,288200000.0
2009-02-03 22:14:00,1.4887,1.48895,1.48825,1.48825,313000000.0
2009-02-03 22:15:00,1.48825,1.48855,1.48825,1.4883,162400000.0
2009-02-03 22:16:00,1.4883,1.4883,1.48825,1.48825,71600000.0
2009-02-03 22:17:00,1.4883,1.48895,1.48825,1.48875,294000000.0
2009-02-03 22:18:00,1.48875,1.48895,1.48845,1.4885,341800000.0
2009-02-03 22:19:00,1.48855,1.4886,1.48845,1.4886,320200000.0
2009-02-03 22:20:00,1.4885,1.48855,1.48845,1.4885,153800000.0
2009-02-03 22:21:00,1.4885,1.48865,1.48845,1.48855,220800000.0
2009-02-03 22:22:00,1.48845,1.48855,1.48835,1.48845,116600000.0
2009-02-03 22:23:00,1.48845,1.48875,1.48845,1.48875,179000000.0
2009-02-03 22:24:00,1.48865,1.48885,1.48865,1.48865,203800000.0
2009-02-03 22:25:00,1.48865,1.4888,1.48855,1.4887,441000000.0
2009-02-03 22:26:00,1.4887,1.48895,1.48825,1.48825,378200000.0
2009-02-03 22:27:00,1.48825,1.4884,1.4882,1.4882,291400000.0
2009-02-03 22:28:00,1.48825,1.4886,1.48825,1.4884,222800000.0
2009-02-03 22:29:00,1.4884,1.4886,1.48815,1.48815,390600000.0
2009-02-03 22:30:00,1.48815,1.4886,1.48815,1.48825,133600000.0
2009-02-03 22:31:00,1.4882,1.4884,1.4881,1.4883,332400000.0
2009-02-03 22:32:00,1.4884,1.48865,1.48815,1.48835,491400000.0
2009-02-03 22:33:00,1.48835,1.48895,1.48825,1.4887,472000000.0
2009-02-03 22:34:00,1.48865,1.4888,1.4883,1.48835,310600000.0
2009-02-03 22:35:00,1.4884,1.489,1.48835,1.48835,395400000.0
2009-02-03 22:36:00,1.48835,1.4887,1.48815,1.48815,313800000.0
2009-02-03 22:37:00,1.48825,1.4896,1.48815,1.4896,435400000.0
2009-02-03 22:38:00,1.48965,1.48965,1.4895,1.4896,76200000.0
2009-02-03 22:39:00,1.4896,1.4897,1.4895,1.4896,197600000.0
2009-02-03 22:40:00,1.4896,1.48985,1.48945,1.4895,440000000.0
2009-02-03 22:41:00,1.48955,1.4897,1.48925,1.4894,424400000.0
2009-02-03 22:42:00,1.48935,1.4897,1.48925,1.48935,422200000.0
2009-02-03 22:43:00,1.48935,1.48965,1.48915,1.48965,176000000.0
2009-02-03 22:44:00,1.4896,1.4899,1.4895,1.4896,192200000.0
2009-02-03 22:45:00,1.48965,1.4897,1.48955,1.48965,197000000.0
2009-02-03 22:46:00,1.48965,1.48995,1.48945,1.4896,212200000.0
2009-02-03 22:47:00,1.48965,1.48965,1.48955,1.48965,223400000.0
2009-02-03 22:48:00,1.48965,1.48965,1.4892,1.4896,210800000.0
2009-02-03 22:49:00,1.48955,1.4897,1.4895,1.48955,116600000.0
2009-02-03 22:50:00,1.48955,1.48965,1.4895,1.48965,55600000.0
2009-02-03 22:51:00,1.4896,1.4897,1.48935,1.48935,114000000.0
2009-02-03 22:52:00,1.48935,1.48945,1.48935,1.48935,82000000.0
2009-02-03 22:53:00,1.48935,1.4895,1.4893,1.48945,149600000.0
2009-02-03 22:54:00,1.4894,1.48945,1.4894,1.4894,33600000.0
2009-02-03 22:55:00,1.4894,1.48945,1.48935,1.48945,51000000.0
2009-02-03 22:56:00,1.48945,1.48945,1.48935,1.48935,36800000.0
2009-02-03 22:57:00,1.48935,1.48965,1.4893,1.4895,121000000.0
2009-02-03 22:58:00,1.4895,1.48965,1.48945,1.4896,125600000.0
2009-02-03 22:59:00,1.4896,1.48995,1.4894,1.4899,300200000.0
2009-02-03 23:00:00,1.4899,1.4901,1.4896,1.48995,256000000.0
2009-02-03 23:01:00,1.48995,1.48995,1.48995,1.48995,90000000.0
2009-02-03 23:02:00,1.4897,1.49,1.4897,1.4899,121800000.0
2009-02-03 23:03:00,1.4899,1.4899,1.48975,1.48985,106800000.0
2009-02-03 23:04:00,1.48985,1.4899,1.48975,1.4898,129600000.0
2009-02-03 23:05:00,1.4898,1.4898,1.4897,1.4897,54600000.0
2009-02-03 23:06:00,1.48975,1.4899,1.4897,1.4899,56200000.0
2009-02-03 23:07:00,1.4899,1.48995,1.48955,1.48955,181200000.0
2009-02-03 23:08:00,1.4896,1.48975,1.4896,1.48975,119000000.0
2009-02-03 23:09:00,1.4898,1.4898,1.4897,1.4897,28000000.0
2009-02-03 23:10:00,1.48985,1.48985,1.4897,1.4898,55600000.0
2009-02-03 23:11:00,1.4898,1.48985,1.48925,1.48925,170000000.0
2009-02-03 23:12:00,1.48925,1.4893,1.48925,1.4893,14800000.0
2009-02-03 23:13:00,1.48925,1.4893,1.48925,1.4893,28600000.0
2009-02-03 23:14:00,1.4893,1.4893,1.48925,1.4893,67800000.0
2009-02-03 23:15:00,1.4893,1.4893,1.48925,1.4893,38800000.0
2009-02-03 23:16:00,1.48925,1.4894,1.4891,1.4892,112800000.0
2009-02-03 23:17:00,1.48925,1.48925,1.48915,1.4892,62800000.0
2009-02-03 23:18:00,1.4892,1.48965,1.4892,1.48945,219800000.0
2009-02-03 23:19:00,1.48945,1.4901,1.4894,1.4899,170600000.0
2009-02-03 23:20:00,1.48995,1.48995,1.48975,1.48975,90600000.0
2009-02-03 23:21:00,1.4898,1.49,1.48975,1.48985,143800000.0
2009-02-03 23:22:00,1.48985,1.49,1.4898,1.4899,114600000.0
2009-02-03 23:23:00,1.4899,1.49015,1.4897,1.4898,113200000.0
2009-02-03 23:24:00,1.48975,1.48985,1.48975,1.4898,70200000.0
2009-02-03 23:25:00,1.48985,1.48985,1.4898,1.4898,21400000.0
2009-02-03 23:26:00,1.48985,1.4899,1.48975,1.48985,68600000.0
2009-02-03 23:27:00,1.48985,1.48985,1.48975,1.48985,114000000.0
2009-02-03 23:28:00,1.48995,1.48995,1.48995,1.48995,18400000.0
2009-02-03 23:29:00,1.48995,1.48995,1.4899,1.48995,64400000.0
2009-02-03 23:30:00,1.48995,1.48995,1.48995,1.48995,11000000.0
2009-02-03 23:31:00,1.48995,1.48995,1.48995,1.48995,17600000.0
2009-02-03 23:32:00,1.48995,1.48995,1.48995,1.48995,6600000.0
2009-02-03 23:33:00,1.48995,1.48995,1.48995,1.48995,11000000.0
2009-02-03 23:34:00,1.48995,1.48995,1.48985,1.48985,28000000.0
2009-02-03 23:35:00,1.48985,1.49005,1.4898,1.48985,71000000.0
2009-02-03 23:36:00,1.48985,1.4901,1.48985,1.4899,88000000.0
2009-02-03 23:37:00,1.49015,1.4902,1.4891,1.4891,66200000.0
2009-02-03 23:38:00,1.4891,1.48945,1.4891,1.4893,201000000.0
2009-02-03 23:39:00,1.4893,1.4901,1.4893,1.48985,266800000.0
2009-02-03 23:40:00,1.48975,1.49,1.48925,1.48925,166700000.0
2009-02-03 23:41:00,1.4893,1.4902,1.4891,1.4901,445200000.0
2009-02-03 23:42:00,1.49025,1.4904,1.48925,1.49015,228400000.0
2009-02-03 23:43:00,1.49015,1.49015,1.49,1.4901,88400000.0
2009-02-03 23:44:00,1.49015,1.49015,1.48995,1.48995,175800000.0
2009-02-03 23:45:00,1.48985,1.49,1.48975,1.48985,215600000.0
2009-02-03 23:46:00,1.48975,1.48975,1.48955,1.48965,145200000.0
2009-02-03 23:47:00,1.4896,1.49005,1.4895,1.4898,169000000.0
2009-02-03 23:48:00,1.4898,1.48985,1.48935,1.48955,163600000.0
2009-02-03 23:49:00,1.4896,1.48965,1.48955,1.48955,37200000.0
2009-02-03 23:50:00,1.48955,1.48965,1.4892,1.4896,120400000.0
2009-02-03 23:51:00,1.4897,1.48985,1.4897,1.4897,103000000.0
2009-02-03 23:52:00,1.4898,1.48985,1.4889,1.4892,163600000.0
2009-02-03 23:53:00,1.4892,1.4895,1.4892,1.48935,87600000.0
2009-02-03 23:54:00,1.4893,1.48955,1.48925,1.48925,117200000.0
2009-02-03 23:55:00,1.4893,1.4898,1.48915,1.48945,97200000.0
2009-02-03 23:56:00,1.4895,1.48995,1.4892,1.4892,143200000.0
2009-02-03 23:57:00,1.4893,1.48955,1.4893,1.4895,186400000.0
2009-02-03 23:58:00,1.48955,1.49,1.4894,1.48945,194200000.0
2009-02-03 23:59:00,1.48945,1.4895,1.48925,1.4895,12000000.0
2009-02-04 00:00:00,1.4894,1.48985,1.4894,1.48975,9000000.0
2009-02-04 00:01:00,1.48985,1.49005,1.4897,1.4897,14000000.0
2009-02-04 00:02:00,1.48975,1.49,1.4897,1.49,6000000.0
2009-02-04 00:03:00,1.49015,1.49015,1.48975,1.49,20000000.0
2009-02-04 00:04:00,1.4899,1.4899,1.4899,1.4899,1000000.0
2009-02-04 00:05:00,1.48952,1.48985,1.48952,1.4898,6400000.0
2009-02-04 00:06:00,1.48957,1.48965,1.48885,1.48965,8000000.0
2009-02-04 00:07:00,1.4901,1.4901,1.4899,1.48995,7000000.0
2009-02-04 00:08:00,1.49,1.49,1.4899,1.4899,5000000.0
2009-02-04 00:09:00,1.48985,1.49005,1.4896,1.48975,21000000.0
2009-02-04 00:10:00,1.4897,1.48985,1.48965,1.48985,22000000.0
2009-02-04 00:11:00,1.4899,1.48995,1.48975,1.48975,11000000.0
2009-02-04 00:12:00,1.4897,1.48975,1.48965,1.48965,5000000.0
2009-02-04 00:13:00,1.4897,1.4897,1.4897,1.4897,2000000.0
2009-02-04 00:14:00,1.48965,1.4898,1.48965,1.48965,9000000.0
2009-02-04 00:15:00,1.4896,1.4896,1.4896,1.4896,1600000.0
2009-02-04 00:16:00,1.4896,1.4897,1.4896,1.4896,21200000.0
2009-02-04 00:17:00,1.48955,1.48955,1.48955,1.48955,1000000.0
2009-02-04 00:18:00,1.4897,1.48975,1.4895,1.48955,10000000.0
2009-02-04 00:19:00,1.48955,1.48955,1.48955,1.48955,1000000.0
2009-02-04 00:20:00,1.48965,1.4897,1.4895,1.48955,10200000.0
2009-02-04 00:21:00,1.4896,1.4897,1.4895,1.4895,23000000.0
2009-02-04 00:22:00,1.4895,1.48955,1.4895,1.4895,20800000.0
2009-02-04 00:23:00,1.4895,1.4897,1.4895,1.4895,32600000.0
2009-02-04 00:24:00,1.4895,1.4895,1.4895,1.4895,8800000.0
2009-02-04 00:25:00,1.4895,1.4896,1.4895,1.4896,24800000.0
2009-02-04 00:26:00,1.4895,1.4895,1.4895,1.4895,7200000.0
2009-02-04 00:27:00,1.4895,1.4895,1.4895,1.4895,2200000.0
2009-02-04 00:28:00,1.48912,1.48931,1.48891,1.4893,454400000.0
2009-02-04 00:29:00,1.4895,1.48965,1.4894,1.48955,62600000.0
2009-02-04 00:30:00,1.48955,1.48955,1.489,1.4891,55800000.0
2009-02-04 00:31:00,1.48915,1.4892,1.489,1.4892,27000000.0
2009-02-04 00:32:00,1.4892,1.4893,1.4892,1.4893,19400000.0
2009-02-04 00:33:00,1.4893,1.4893,1.4893,1.4893,6000000.0
2009-02-04 00:34:00,1.4893,1.4893,1.4892,1.48925,6200000.0
2009-02-04 00:35:00,1.4892,1.4894,1.4892,1.48925,27200000.0
2009-02-04 00:36:00,1.48925,1.48925,1.4892,1.48925,5200000.0
2009-02-04 00:37:00,1.4893,1.4893,1.4892,1.48925,4200000.0
2009-02-04 00:38:00,1.4892,1.48925,1.4892,1.48925,5200000.0
2009-02-04 00:39:00,1.48925,1.48925,1.48925,1.48925,4000000.0
2009-02-04 00:40:00,1.48925,1.48925,1.48925,1.48925,10000000.0
2009-02-04 00:41:00,1.48925,1.4893,1.4891,1.4892,47600000.0
2009-02-04 00:42:00,1.48915,1.4893,1.48885,1.4891,145200000.0
2009-02-04 00:43:00,1.489,1.4893,1.489,1.4892,32000000.0
2009-02-04 00:44:00,1.4892,1.4893,1.4889,1.489,47400000.0
2009-02-04 00:45:00,1.489,1.489,1.4883,1.48895,74000000.0
2009-02-04 00:46:00,1.48895,1.489,1.4888,1.4888,52000000.0
2009-02-04 00:47:00,1.48895,1.489,1.48865,1.48895,30200000.0
2009-02-04 00:48:00,1.489,1.489,1.48855,1.48895,12000000.0
2009-02-04 00:49:00,1.4889,1.4894,1.4889,1.48925,32800000.0
2009-02-04 00:50:00,1.48925,1.48935,1.48895,1.48925,46600000.0
2009-02-04 00:51:00,1.4892,1.4892,1.48915,1.48915,2000000.0
2009-02-04 00:52:00,1.4891,1.48925,1.48905,1.4891,18400000.0
2009-02-04 00:53:00,1.4892,1.4892,1.48905,1.4891,43800000.0
2009-02-04 00:54:00,1.48925,1.48925,1.48915,1.4892,3000000.0
2009-02-04 00:55:00,1.4891,1.4893,1.4891,1.48915,19000000.0
2009-02-04 00:56:00,1.4892,1.4896,1.4891,1.4892,49200000.0
2009-02-04 00:57:00,1.4892,1.4894,1.4892,1.4892,43600000.0
2009-02-04 00:58:00,1.48925,1.48925,1.48915,1.4892,17200000.0
2009-02-04 00:59:00,1.4892,1.4893,1.4892,1.4892,10400000.0
2009-02-04 01:00:00,1.48925,1.48945,1.4889,1.489,76000000.0
2009-02-04 01:01:00,1.489,1.4893,1.489,1.48915,84800000.0
2009-02-04 01:02:00,1.48915,1.4893,1.4891,1.48915,15600000.0
2009-02-04 01:03:00,1.48915,1.4892,1.48915,1.4892,2200000.0
2009-02-04 01:04:00,1.48925,1.48925,1.48915,1.48915,3000000.0
2009-02-04 01:05:00,1.4891,1.4891,1.4891,1.4891,5400000.0
2009-02-04 01:06:00,1.48905,1.48925,1.48905,1.4892,11800000.0
2009-02-04 01:07:00,1.4891,1.4892,1.4891,1.48915,20200000.0
2009-02-04 01:08:00,1.4891,1.4895,1.4891,1.4894,52000000.0
2009-02-04 01:09:00,1.48935,1.4894,1.48925,1.48925,40600000.0
2009-02-04 01:10:00,1.4894,1.48945,1.4894,1.4894,4400000.0
2009-02-04 01:11:00,1.48938,1.4895,1.48929,1.4893,126600000.0
2009-02-04 01:12:00,1.4894,1.4894,1.48925,1.4893,19800000.0
2009-02-04 01:13:00,1.4893,1.48935,1.4892,1.48935,13800000.0
2009-02-04 01:14:00,1.4894,1.4894,1.48925,1.4893,12200000.0
2009-02-04 01:15:00,1.4893,1.4893,1.4893,1.4893,1000000.0
2009-02-04 01:16:00,1.48935,1.4895,1.48925,1.4893,29000000.0
2009-02-04 01:17:00,1.4893,1.4894,1.4893,1.4894,10800000.0
2009-02-04 01:18:00,1.4893,1.4894,1.4893,1.48935,12200000.0
2009-02-04 01:19:00,1.4894,1.4895,1.4894,1.4895,9400000.0
2009-02-04 01:20:00,1.48945,1.48945,1.48915,1.48915,14400000.0
2009-02-04 01:21:00,1.48915,1.4892,1.4891,1.4891,8200000.0
2009-02-04 01:22:00,1.4891,1.4892,1.4891,1.4892,8000000.0
2009-02-04 01:23:00,1.48915,1.4894,1.489,1.489,35600000.0
2009-02-04 01:24:00,1.48915,1.48915,1.48905,1.48915,57200000.0
2009-02-04 01:25:00,1.4891,1.48915,1.4891,1.4891,6600000.0
2009-02-04 01:26:00,1.48915,1.48925,1.489,1.48915,87600000.0
2009-02-04 01:27:00,1.48925,1.48975,1.4892,1.4892,81600000.0
2009-02-04 01:28:00,1.48925,1.48925,1.489,1.4891,51800000.0
2009-02-04 01:29:00,1.48905,1.4891,1.489,1.4891,20400000.0
2009-02-04 01:30:00,1.48905,1.48905,1.48905,1.48905,1000000.0
2009-02-04 01:31:00,1.4891,1.4892,1.489,1.48915,36600000.0
2009-02-04 01:32:00,1.48925,1.48925,1.4891,1.4892,33000000.0
2009-02-04 01:33:00,1.48905,1.4891,1.489,1.48905,12800000.0
2009-02-04 01:34:00,1.48905,1.4891,1.48905,1.48905,3200000.0
2009-02-04 01:35:00,1.489,1.4892,1.489,1.4891,72200000.0
2009-02-04 01:36:00,1.48905,1.48925,1.489,1.4892,26000000.0
2009-02-04 01:37:00,1.48915,1.4892,1.48905,1.48915,31200000.0
2009-02-04 01:38:00,1.48915,1.48915,1.48915,1.48915,3000000.0
2009-02-04 01:39:00,1.4891,1.48915,1.4891,1.48915,26000000.0
2009-02-04 01:40:00,1.48915,1.48915,1.4891,1.48915,34400000.0
2009-02-04 01:41:00,1.4891,1.48915,1.4891,1.48915,18800000.0
2009-02-04 01:42:00,1.4891,1.48915,1.4888,1.4888,52800000.0
2009-02-04 01:43:00,1.48885,1.48895,1.48875,1.48885,51400000.0
2009-02-04 01:44:00,1.4889,1.489,1.4889,1.489,3000000.0
2009-02-04 01:45:00,1.48895,1.48895,1.4889,1.4889,12000000.0
2009-02-04 01:46:00,1.48895,1.489,1.48885,1.4889,28200000.0
2009-02-04 01:47:00,1.48895,1.48895,1.4888,1.4889,10200000.0
2009-02-04 01:48:00,1.489,1.489,1.48885,1.4889,22600000.0
2009-02-04 01:49:00,1.4889,1.4889,1.48885,1.4889,10400000.0
2009-02-04 01:50:00,1.48895,1.48895,1.48885,1.4889,45600000.0
2009-02-04 01:51:00,1.48895,1.48905,1.4889,1.489,57600000.0
2009-02-04 01:52:00,1.48905,1.48905,1.4889,1.48895,29400000.0
2009-02-04 01:53:00,1.48895,1.48895,1.4889,1.48895,10200000.0
2009-02-04 01:54:00,1.48895,1.48895,1.4889,1.48895,8200000.0
2009-02-04 01:55:00,1.48885,1.4889,1.48885,1.4889,109800000.0
2009-02-04 01:56:00,1.48885,1.4889,1.48885,1.4889,48200000.0
2009-02-04 01:57:00,1.48885,1.4889,1.48885,1.4889,10000000.0
2009-02-04 01:58:00,1.48885,1.4889,1.48885,1.48885,10000000.0
2009-02-04 01:59:00,1.4889,1.4889,1.48885,1.4889,14000000.0
2009-02-04 02:00:00,1.4889,1.489,1.48885,1.489,25200000.0
2009-02-04 02:01:00,1.489,1.489,1.48885,1.489,23800000.0
2009-02-04 02:02:00,1.489,1.489,1.48885,1.4889,20000000.0
2009-02-04 02:03:00,1.48885,1.4889,1.48875,1.4888,82200000.0
2009-02-04 02:04:00,1.48875,1.4889,1.48875,1.48875,55800000.0
2009-02-04 02:05:00,1.4888,1.4889,1.4887,1.48875,74000000.0
2009-02-04 02:06:00,1.48875,1.4889,1.48875,1.48875,103400000.0
2009-02-04 02:07:00,1.4888,1.489,1.48875,1.48885,143000000.0
2009-02-04 02:08:00,1.4889,1.4892,1.4888,1.4889,98200000.0
2009-02-04 02:09:00,1.48885,1.4889,1.48875,1.4889,186000000.0
2009-02-04 02:10:00,1.4888,1.4888,1.4887,1.48875,96000000.0
2009-02-04 02:11:00,1.48875,1.4888,1.48875,1.4888,22200000.0
2009-02-04 02:12:00,1.48875,1.4888,1.4887,1.4888,67200000.0
2009-02-04 02:13:00,1.4888,1.4888,1.4887,1.4888,35200000.0
2009-02-04 02:14:00,1.4888,1.4888,1.4887,1.48875,35000000.0
2009-02-04 02:15:00,1.48875,1.4888,1.48875,1.4888,38200000.0
2009-02-04 02:16:00,1.4888,1.4888,1.48875,1.4888,41000000.0
2009-02-04 02:17:00,1.48875,1.4888,1.48845,1.4885,82600000.0
2009-02-04 02:18:00,1.48845,1.4886,1.48845,1.48845,109200000.0
2009-02-04 02:19:00,1.4885,1.4886,1.48845,1.4886,14000000.0
2009-02-04 02:20:00,1.48845,1.4888,1.48845,1.48855,62000000.0
2009-02-04 02:21:00,1.48855,1.4886,1.48855,1.4886,5000000.0
2009-02-04 02:22:00,1.48855,1.4886,1.48855,1.4886,25400000.0
2009-02-04 02:23:00,1.4886,1.4887,1.48855,1.4887,29400000.0
2009-02-04 02:24:00,1.48855,1.4888,1.48855,1.48855,116200000.0
2009-02-04 02:25:00,1.4886,1.4886,1.48855,1.4886,43600000.0
2009-02-04 02:26:00,1.48855,1.4886,1.48855,1.48855,70000000.0
2009-02-04 02:27:00,1.4886,1.4886,1.48855,1.4886,18000000.0
2009-02-04 02:28:00,1.48855,1.4887,1.48855,1.48865,18600000.0
2009-02-04 02:29:00,1.4886,1.4888,1.48855,1.48855,49000000.0
2009-02-04 02:30:00,1.4886,1.489,1.48855,1.4888,59600000.0
2009-02-04 02:31:00,1.4889,1.4889,1.4885,1.4886,37600000.0
2009-02-04 02:32:00,1.4887,1.489,1.4885,1.489,65800000.0
2009-02-04 02:33:00,1.489,1.489,1.489,1.489,1400000.0
2009-02-04 02:34:00,1.4889,1.4889,1.48885,1.4889,104400000.0
2009-02-04 02:35:00,1.489,1.48915,1.48885,1.489,194000000.0
2009-02-04 02:36:00,1.48915,1.48915,1.4889,1.48895,135400000.0
2009-02-04 02:37:00,1.4889,1.4891,1.48885,1.4891,147800000.0
2009-02-04 02:38:00,1.4892,1.4895,1.4888,1.4892,216600000.0
2009-02-04 02:39:00,1.4893,1.4893,1.4892,1.4892,62400000.0
2009-02-04 02:40:00,1.4892,1.4892,1.48885,1.489,189600000.0
2009-02-04 02:41:00,1.489,1.48905,1.48885,1.4889,137200000.0
2009-02-04 02:42:00,1.48895,1.48895,1.48855,1.4887,295600000.0
2009-02-04 02:43:00,1.4887,1.4887,1.48855,1.4886,69200000.0
2009-02-04 02:44:00,1.4887,1.4889,1.4887,1.4887,30600000.0
2009-02-04 02:45:00,1.48885,1.4894,1.48855,1.4886,225600000.0
2009-02-04 02:46:00,1.48875,1.4892,1.48875,1.4892,103600000.0
2009-02-04 02:47:00,1.4892,1.4892,1.48915,1.4892,11400000.0
2009-02-04 02:48:00,1.4891,1.4891,1.4889,1.48895,60400000.0
2009-02-04 02:49:00,1.48895,1.48915,1.48885,1.48885,91400000.0
2009-02-04 02:50:00,1.48885,1.48905,1.48885,1.48885,48200000.0
2009-02-04 02:51:00,1.48885,1.4889,1.488,1.4882,173400000.0
2009-02-04 02:52:00,1.4882,1.48825,1.48795,1.488,173600000.0
2009-02-04 02:53:00,1.488,1.4882,1.4869,1.487,364400000.0
2009-02-04 02:54:00,1.487,1.48745,1.487,1.48735,123800000.0
2009-02-04 02:55:00,1.48735,1.48735,1.4869,1.48695,114800000.0
2009-02-04 02:56:00,1.487,1.4876,1.487,1.4876,201200000.0
2009-02-04 02:57:00,1.4875,1.48755,1.48615,1.48655,217600000.0
2009-02-04 02:58:00,1.48655,1.48675,1.4864,1.4864,68600000.0
2009-02-04 02:59:00,1.4864,1.4865,1.48595,1.4864,240200000.0
2009-02-04 03:00:00,1.4865,1.4865,1.4859,1.4861,223600000.0
2009-02-04 03:01:00,1.4861,1.4868,1.486,1.48675,172200000.0
2009-02-04 03:02:00,1.4866,1.48755,1.4866,1.4874,305200000.0
2009-02-04 03:03:00,1.48735,1.4875,1.48735,1.4874,137200000.0
2009-02-04 03:04:00,1.48755,1.48805,1.48755,1.48775,177000000.0
2009-02-04 03:05:00,1.48775,1.48775,1.4874,1.4877,166600000.0
2009-02-04 03:06:00,1.48765,1.48795,1.4876,1.4878,65800000.0
2009-02-04 03:07:00,1.4878,1.4879,1.4878,1.4879,28600000.0
2009-02-04 03:08:00,1.4878,1.4879,1.4878,1.4879,75200000.0
2009-02-04 03:09:00,1.4879,1.4879,1.4879,1.4879,21000000.0
2009-02-04 03:10:00,1.4879,1.4879,1.4878,1.4879,133000000.0
2009-02-04 03:11:00,1.4879,1.488,1.4879,1.4879,62200000.0
2009-02-04 03:12:00,1.4879,1.48795,1.48775,1.4878,105600000.0
2009-02-04 03:13:00,1.4878,1.48795,1.48745,1.48755,107200000.0
2009-02-04 03:14:00,1.4876,1.48785,1.48745,1.48755,122800000.0
2009-02-04 03:15:00,1.48755,1.4876,1.4875,1.4876,67800000.0
2009-02-04 03:16:00,1.4875,1.488,1.4875,1.48795,80400000.0
2009-02-04 03:17:00,1.4879,1.4887,1.4879,1.4885,357800000.0
2009-02-04 03:18:00,1.48845,1.4886,1.4881,1.4883,75400000.0
2009-02-04 03:19:00,1.48825,1.48845,1.4881,1.48825,104400000.0
2009-02-04 03:20:00,1.4883,1.48875,1.4881,1.48875,104400000.0
2009-02-04 03:21:00,1.4887,1.4888,1.48855,1.4887,382400000.0
2009-02-04 03:22:00,1.48875,1.48875,1.48855,1.48855,169000000.0
2009-02-04 03:23:00,1.48855,1.48905,1.48855,1.4888,166600000.0
2009-02-04 03:24:00,1.4888,1.48885,1.48845,1.48855,222800000.0
2009-02-04 03:25:00,1.48855,1.48855,1.48845,1.48855,31600000.0
2009-02-04 03:26:00,1.48845,1.48855,1.488,1.4883,49600000.0
2009-02-04 03:27:00,1.48835,1.48855,1.4882,1.4882,126200000.0
2009-02-04 03:28:00,1.48825,1.4883,1.48795,1.48795,107000000.0
2009-02-04 03:29:00,1.488,1.4884,1.4879,1.4883,173600000.0
2009-02-04 03:30:00,1.48835,1.48835,1.4882,1.4883,91800000.0
2009-02-04 03:31:00,1.48825,1.4886,1.4882,1.48835,103400000.0
2009-02-04 03:32:00,1.48835,1.4884,1.48825,1.4884,39800000.0
2009-02-04 03:33:00,1.48825,1.48835,1.48825,1.48825,34400000.0
2009-02-04 03:34:00,1.48825,1.48835,1.48825,1.48825,40800000.0
2009-02-04 03:35:00,1.48835,1.48835,1.48825,1.48825,13400000.0
2009-02-04 03:36:00,1.48825,1.48825,1.48825,1.48825,38400000.0
2009-02-04 03:37:00,1.48825,1.48855,1.48825,1.48855,80400000.0
2009-02-04 03:38:00,1.4885,1.48885,1.48835,1.48875,140200000.0
2009-02-04 03:39:00,1.48865,1.48875,1.4886,1.48865,20200000.0
2009-02-04 03:40:00,1.48865,1.48885,1.48855,1.4886,186400000.0
2009-02-04 03:41:00,1.4886,1.48875,1.48855,1.4887,170400000.0
2009-02-04 03:42:00,1.4887,1.48875,1.48855,1.4887,159800000.0
2009-02-04 03:43:00,1.4886,1.4887,1.4886,1.4887,31400000.0
2009-02-04 03:44:00,1.4887,1.4888,1.4886,1.4887,117000000.0
2009-02-04 03:45:00,1.4886,1.48875,1.48855,1.4887,147400000.0
2009-02-04 03:46:00,1.4886,1.48875,1.4886,1.4887,102400000.0
2009-02-04 03:47:00,1.4887,1.48875,1.4886,1.4887,72000000.0
2009-02-04 03:48:00,1.4887,1.4887,1.4878,1.4878,186000000.0
2009-02-04 03:49:00,1.4878,1.4878,1.48725,1.48765,143600000.0
2009-02-04 03:50:00,1.4878,1.4881,1.48755,1.48765,89200000.0
2009-02-04 03:51:00,1.4878,1.48815,1.48735,1.4879,97400000.0
2009-02-04 03:52:00,1.4879,1.4879,1.48775,1.48775,13000000.0
2009-02-04 03:53:00,1.4878,1.48805,1.48735,1.4878,74000000.0
2009-02-04 03:54:00,1.4878,1.4878,1.48745,1.4875,57400000.0
2009-02-04 03:55:00,1.4875,1.4878,1.4875,1.4878,41600000.0
2009-02-04 03:56:00,1.4878,1.48795,1.48765,1.48775,34600000.0
2009-02-04 03:57:00,1.4878,1.4878,1.48775,1.4878,8000000.0
2009-02-04 03:58:00,1.4878,1.4879,1.48775,1.48785,41400000.0
2009-02-04 03:59:00,1.4878,1.4879,1.48775,1.4878,69600000.0
2009-02-04 04:00:00,1.4878,1.48795,1.4877,1.4877,49000000.0
2009-02-04 04:01:00,1.4877,1.4877,1.4877,1.4877,20000000.0
2009-02-04 04:02:00,1.4877,1.48775,1.48725,1.4874,44800000.0
2009-02-04 04:03:00,1.48735,1.48735,1.48705,1.48715,60200000.0
2009-02-04 04:04:00,1.48715,1.48745,1.48715,1.48735,28200000.0
2009-02-04 04:05:00,1.48735,1.48735,1.48735,1.48735,24000000.0
2009-02-04 04:06:00,1.48735,1.4877,1.48735,1.48765,72000000.0
2009-02-04 04:07:00,1.4876,1.4877,1.4875,1.4876,52200000.0
2009-02-04 04:08:00,1.48755,1.48755,1.48745,1.48745,21200000.0
2009-02-04 04:09:00,1.4874,1.4876,1.4874,1.4875,78200000.0
2009-02-04 04:10:00,1.48745,1.4879,1.48745,1.4876,52000000.0
2009-02-04 04:11:00,1.48755,1.4877,1.4874,1.4874,67600000.0
2009-02-04 04:12:00,1.48745,1.4879,1.48745,1.48765,96200000.0
2009-02-04 04:13:00,1.4877,1.48785,1.4876,1.48785,43800000.0
2009-02-04 04:14:00,1.4878,1.48785,1.4877,1.48785,31000000.0
2009-02-04 04:15:00,1.4878,1.4879,1.48775,1.4878,40000000.0
2009-02-04 04:16:00,1.48785,1.48785,1.4877,1.48785,34400000.0
2009-02-04 04:17:00,1.48785,1.48795,1.4877,1.4879,35000000.0
2009-02-04 04:18:00,1.48785,1.4879,1.4878,1.48785,11200000.0
2009-02-04 04:19:00,1.4879,1.4879,1.4878,1.48785,20000000.0
2009-02-04 04:20:00,1.48785,1.4883,1.4878,1.48825,110800000.0
2009-02-04 04:21:00,1.4883,1.4888,1.48825,1.4885,82400000.0
2009-02-04 04:22:00,1.4885,1.4887,1.4885,1.48855,103200000.0
2009-02-04 04:23:00,1.4886,1.48885,1.4885,1.48865,98000000.0
2009-02-04 04:24:00,1.48865,1.489,1.48865,1.48895,99200000.0
2009-02-04 04:25:00,1.4889,1.48895,1.48875,1.4888,63200000.0
2009-02-04 04:26:00,1.4888,1.48895,1.4888,1.4889,56800000.0
2009-02-04 04:27:00,1.48895,1.489,1.4889,1.48895,69000000.0
2009-02-04 04:28:00,1.4889,1.48895,1.4889,1.48895,17000000.0
2009-02-04 04:29:00,1.4889,1.48915,1.48885,1.48895,47000000.0
2009-02-04 04:30:00,1.4889,1.48895,1.48875,1.4888,88400000.0
2009-02-04 04:31:00,1.48875,1.4888,1.48835,1.48845,106200000.0
2009-02-04 04:32:00,1.48845,1.4885,1.4882,1.4883,42400000.0
2009-02-04 04:33:00,1.48835,1.48855,1.48835,1.48855,20600000.0
2009-02-04 04:34:00,1.48855,1.4888,1.48855,1.48865,87400000.0
2009-02-04 04:35:00,1.48865,1.4888,1.4886,1.4888,16400000.0
2009-02-04 04:36:00,1.48875,1.48885,1.48855,1.48885,107600000.0
2009-02-04 04:37:00,1.4889,1.4889,1.48875,1.48875,35200000.0
2009-02-04 04:38:00,1.4888,1.48885,1.48875,1.48885,65000000.0
2009-02-04 04:39:00,1.48885,1.489,1.4888,1.489,8200000.0
2009-02-04 04:40:00,1.48895,1.489,1.48895,1.489,20000000.0
2009-02-04 04:41:00,1.48895,1.489,1.4888,1.48895,35200000.0
2009-02-04 04:42:00,1.4889,1.489,1.48835,1.48875,86200000.0
2009-02-04 04:43:00,1.48875,1.489,1.48875,1.4889,41400000.0
2009-02-04 04:44:00,1.4889,1.4889,1.48865,1.48865,54000000.0
2009-02-04 04:45:00,1.4886,1.4887,1.48855,1.4887,9200000.0
2009-02-04 04:46:00,1.48875,1.48875,1.48855,1.4887,19400000.0
2009-02-04 04:47:00,1.4887,1.4887,1.4885,1.48855,27200000.0
2009-02-04 04:48:00,1.4886,1.4887,1.4885,1.4887,26000000.0
2009-02-04 04:49:00,1.48865,1.48875,1.4885,1.48855,52000000.0
2009-02-04 04:50:00,1.48855,1.48855,1.48805,1.48835,74800000.0
2009-02-04 04:51:00,1.48835,1.4885,1.48805,1.4884,14200000.0
2009-02-04 04:52:00,1.48835,1.4892,1.48835,1.48905,87200000.0
2009-02-04 04:53:00,1.48895,1.4895,1.4888,1.4894,153000000.0
2009-02-04 04:54:00,1.48935,1.4894,1.48905,1.4892,58400000.0
2009-02-04 04:55:00,1.48915,1.48915,1.489,1.4891,14200000.0
2009-02-04 04:56:00,1.48905,1.48915,1.48855,1.48855,45500000.0
2009-02-04 04:57:00,1.48865,1.4896,1.48835,1.4891,101400000.0
2009-02-04 04:58:00,1.4891,1.4893,1.48905,1.4891,37400000.0
2009-02-04 04:59:00,1.48905,1.48915,1.48905,1.4891,30600000.0
2009-02-04 05:00:00,1.4891,1.48915,1.4889,1.4891,38800000.0
2009-02-04 05:01:00,1.48905,1.48915,1.4889,1.4889,47800000.0
2009-02-04 05:02:00,1.48895,1.489,1.48845,1.4886,69000000.0
2009-02-04 05:03:00,1.4886,1.4888,1.4886,1.4888,30000000.0
2009-02-04 05:04:00,1.4888,1.489,1.4887,1.48875,80000000.0
2009-02-04 05:05:00,1.48875,1.4889,1.4887,1.4887,39600000.0
2009-02-04 05:06:00,1.48865,1.4887,1.48845,1.4886,64800000.0
2009-02-04 05:07:00,1.4886,1.48875,1.48855,1.48855,33400000.0
2009-02-04 05:08:00,1.4886,1.4889,1.4886,1.4888,82200000.0
2009-02-04 05:09:00,1.48875,1.489,1.48875,1.4889,26600000.0
2009-02-04 05:10:00,1.48895,1.489,1.4888,1.489,93400000.0
2009-02-04 05:11:00,1.48895,1.489,1.48885,1.48895,59800000.0
2009-02-04 05:12:00,1.48895,1.4891,1.4889,1.4891,41200000.0
2009-02-04 05:13:00,1.489,1.4891,1.4889,1.48895,46600000.0
2009-02-04 05:14:00,1.48895,1.48905,1.4889,1.48895,22600000.0
2009-02-04 05:15:00,1.489,1.489,1.4888,1.4889,47600000.0
2009-02-04 05:16:00,1.4889,1.48895,1.48885,1.48885,5200000.0
2009-02-04 05:17:00,1.4888,1.4889,1.4888,1.4889,14000000.0
2009-02-04 05:18:00,1.4889,1.48895,1.4889,1.4889,8000000.0
2009-02-04 05:19:00,1.4889,1.489,1.4888,1.4889,18600000.0
2009-02-04 05:20:00,1.489,1.4891,1.48895,1.48895,23000000.0
2009-02-04 05:21:00,1.4889,1.4889,1.4888,1.4888,10000000.0
2009-02-04 05:22:00,1.4887,1.48895,1.4887,1.4889,28400000.0
2009-02-04 05:23:00,1.48885,1.4889,1.4887,1.4889,58200000.0
2009-02-04 05:24:00,1.48895,1.48915,1.48865,1.48875,116800000.0
2009-02-04 05:25:00,1.4887,1.48885,1.48865,1.48875,95200000.0
2009-02-04 05:26:00,1.4888,1.4889,1.4888,1.4888,9200000.0
2009-02-04 05:27:00,1.48875,1.48905,1.4887,1.4888,96600000.0
2009-02-04 05:28:00,1.48885,1.4889,1.4888,1.4888,45600000.0
2009-02-04 05:29:00,1.4888,1.4889,1.48865,1.4887,70600000.0
2009-02-04 05:30:00,1.4887,1.48885,1.4887,1.48875,15600000.0
2009-02-04 05:31:00,1.4887,1.48905,1.4887,1.489,48800000.0
2009-02-04 05:32:00,1.48895,1.48895,1.4888,1.4888,27400000.0
2009-02-04 05:33:00,1.4888,1.48895,1.48875,1.48895,48800000.0
2009-02-04 05:34:00,1.4889,1.4889,1.4888,1.4888,7600000.0
2009-02-04 05:35:00,1.48885,1.48885,1.4887,1.48875,63200000.0
2009-02-04 05:36:00,1.4887,1.48875,1.4886,1.4887,54200000.0
2009-02-04 05:37:00,1.4887,1.48895,1.48865,1.48895,74400000.0
2009-02-04 05:38:00,1.48895,1.4897,1.48895,1.48955,98600000.0
2009-02-04 05:39:00,1.48955,1.4897,1.48955,1.4896,42600000.0
2009-02-04 05:40:00,1.4896,1.49015,1.4896,1.49015,74800000.0
2009-02-04 05:41:00,1.4901,1.4903,1.49005,1.4902,54200000.0
2009-02-04 05:42:00,1.49015,1.49035,1.4901,1.49015,25600000.0
2009-02-04 05:43:00,1.49025,1.49055,1.49015,1.4903,22000000.0
2009-02-04 05:44:00,1.49035,1.49035,1.4903,1.49035,5000000.0
2009-02-04 05:45:00,1.4904,1.4904,1.4903,1.49035,22600000.0
2009-02-04 05:46:00,1.49035,1.49035,1.4896,1.4902,46800000.0
2009-02-04 05:47:00,1.49015,1.4902,1.49005,1.49015,22000000.0
2009-02-04 05:48:00,1.49015,1.49015,1.4901,1.49015,8000000.0
2009-02-04 05:49:00,1.49015,1.49015,1.48995,1.48995,8600000.0
2009-02-04 05:50:00,1.48995,1.49,1.4897,1.4899,62400000.0
2009-02-04 05:51:00,1.48985,1.49,1.48975,1.48985,78200000.0
2009-02-04 05:52:00,1.48985,1.4903,1.48985,1.49005,42400000.0
2009-02-04 05:53:00,1.49005,1.49005,1.48965,1.4899,37200000.0
2009-02-04 05:54:00,1.4899,1.4899,1.48955,1.4896,26000000.0
2009-02-04 05:55:00,1.4896,1.4896,1.48925,1.4896,22800000.0
2009-02-04 05:56:00,1.4896,1.4896,1.48955,1.4896,4000000.0
2009-02-04 05:57:00,1.4896,1.4896,1.4895,1.4895,15000000.0
2009-02-04 05:58:00,1.48945,1.48965,1.4894,1.4896,53400000.0
2009-02-04 05:59:00,1.4897,1.4897,1.48935,1.48935,77800000.0
2009-02-04 06:00:00,1.4894,1.4895,1.4894,1.4895,23800000.0
2009-02-04 06:01:00,1.4895,1.48975,1.48935,1.4895,106600000.0
2009-02-04 06:02:00,1.48945,1.48965,1.48945,1.4895,67600000.0
2009-02-04 06:03:00,1.4895,1.4898,1.4895,1.4898,39800000.0
2009-02-04 06:04:00,1.48975,1.49005,1.48945,1.4899,29800000.0
2009-02-04 06:05:00,1.4899,1.4901,1.48985,1.4901,57400000.0
2009-02-04 06:06:00,1.49,1.4901,1.48985,1.4901,38600000.0
2009-02-04 06:07:00,1.49015,1.4902,1.4898,1.48985,62400000.0
2009-02-04 06:08:00,1.4898,1.49,1.48965,1.4899,47400000.0
2009-02-04 06:09:00,1.48995,1.49005,1.4897,1.4898,40200000.0
2009-02-04 06:10:00,1.48975,1.49,1.48975,1.48995,12800000.0
2009-02-04 06:11:00,1.48995,1.48995,1.4897,1.48975,27200000.0
2009-02-04 06:12:00,1.4898,1.4899,1.4898,1.4899,12000000.0
2009-02-04 06:13:00,1.48985,1.4899,1.4898,1.4898,3000000.0
2009-02-04 06:14:00,1.48995,1.49,1.48985,1.48995,25800000.0
2009-02-04 06:15:00,1.4899,1.4899,1.4897,1.4897,11800000.0
2009-02-04 06:16:00,1.4896,1.4898,1.48925,1.48975,49400000.0
2009-02-04 06:17:00,1.48985,1.49005,1.48965,1.4897,38600000.0
2009-02-04 06:18:00,1.48965,1.48975,1.48945,1.4896,61800000.0
2009-02-04 06:19:00,1.4896,1.4896,1.4894,1.48945,40000000.0
2009-02-04 06:20:00,1.48945,1.48955,1.4894,1.4895,43600000.0
2009-02-04 06:21:00,1.4895,1.48965,1.48945,1.48955,34400000.0
2009-02-04 06:22:00,1.4895,1.48965,1.4895,1.48965,37200000.0
2009-02-04 06:23:00,1.4897,1.48985,1.48965,1.48985,26200000.0
2009-02-04 06:24:00,1.4898,1.49,1.4898,1.49,24000000.0
2009-02-04 06:25:00,1.49,1.4901,1.4899,1.4899,32000000.0
2009-02-04 06:26:00,1.48985,1.48995,1.48985,1.48995,6800000.0
2009-02-04 06:27:00,1.4899,1.4902,1.4899,1.4902,14600000.0
2009-02-04 06:28:00,1.4902,1.4902,1.4902,1.4902,5200000.0
2009-02-04 06:29:00,1.4903,1.49035,1.4902,1.4903,29400000.0
2009-02-04 06:30:00,1.49025,1.4904,1.49025,1.4903,21600000.0
2009-02-04 06:31:00,1.49025,1.49025,1.49025,1.49025,2200000.0
2009-02-04 06:32:00,1.4903,1.49035,1.49025,1.4903,19800000.0
2009-02-04 06:33:00,1.49035,1.49035,1.4903,1.4903,6800000.0
2009-02-04 06:34:00,1.49025,1.4904,1.49005,1.4904,23200000.0
2009-02-04 06:35:00,1.49035,1.4904,1.49015,1.49025,36600000.0
2009-02-04 06:36:00,1.49025,1.4904,1.49005,1.4904,38600000.0
2009-02-04 06:37:00,1.4903,1.4906,1.49015,1.49045,65000000.0
2009-02-04 06:38:00,1.4905,1.4905,1.48995,1.4902,38800000.0
2009-02-04 06:39:00,1.49025,1.49025,1.49025,1.49025,6400000.0
2009-02-04 06:40:00,1.49025,1.49025,1.49025,1.49025,7200000.0
2009-02-04 06:41:00,1.49025,1.49025,1.49005,1.4901,50800000.0
2009-02-04 06:42:00,1.4901,1.4902,1.48995,1.4902,63200000.0
2009-02-04 06:43:00,1.4903,1.49035,1.49025,1.49025,14200000.0
2009-02-04 06:44:00,1.4902,1.49025,1.48995,1.48995,38000000.0
2009-02-04 06:45:00,1.49,1.49015,1.48995,1.49015,13800000.0
2009-02-04 06:46:00,1.49015,1.49015,1.4901,1.4901,5000000.0
2009-02-04 06:47:00,1.4901,1.49015,1.49005,1.49005,4000000.0
2009-02-04 06:48:00,1.4901,1.49025,1.49005,1.49025,33800000.0
2009-02-04 06:49:00,1.4902,1.49025,1.4902,1.4902,30000000.0
2009-02-04 06:50:00,1.49025,1.49025,1.49015,1.49015,7200000.0
2009-02-04 06:51:00,1.49025,1.49045,1.49005,1.49045,64800000.0
2009-02-04 06:52:00,1.49045,1.49085,1.4903,1.4907,72200000.0
2009-02-04 06:53:00,1.4906,1.49135,1.4905,1.4912,172200000.0
2009-02-04 06:54:00,1.4913,1.49135,1.4909,1.491,124200000.0
2009-02-04 06:55:00,1.491,1.49115,1.4909,1.49105,117600000.0
2009-02-04 06:56:00,1.49095,1.4915,1.49055,1.49115,118600000.0
2009-02-04 06:57:00,1.4911,1.49125,1.49105,1.4911,19800000.0
2009-02-04 06:58:00,1.49115,1.4915,1.4911,1.49145,60200000.0
2009-02-04 06:59:00,1.4915,1.4915,1.491,1.491,21400000.0
2009-02-04 07:00:00,1.49105,1.49115,1.491,1.49115,20800000.0
2009-02-04 07:01:00,1.49115,1.4913,1.491,1.491,61800000.0
2009-02-04 07:02:00,1.49105,1.49105,1.49035,1.49045,38400000.0
2009-02-04 07:03:00,1.49035,1.49075,1.49035,1.49075,34400000.0
2009-02-04 07:04:00,1.49075,1.49085,1.49035,1.4908,96200000.0
2009-02-04 07:05:00,1.49075,1.4909,1.49045,1.4905,68000000.0
2009-02-04 07:06:00,1.49055,1.49075,1.49055,1.4907,77600000.0
2009-02-04 07:07:00,1.49065,1.49075,1.49065,1.4907,107800000.0
2009-02-04 07:08:00,1.49075,1.49085,1.4905,1.49055,70800000.0
2009-02-04 07:09:00,1.4906,1.4906,1.49045,1.4906,73400000.0
2009-02-04 07:10:00,1.4906,1.4906,1.49045,1.49055,58000000.0
2009-02-04 07:11:00,1.49055,1.4907,1.49045,1.49055,47600000.0
2009-02-04 07:12:00,1.49055,1.4906,1.49035,1.49035,157600000.0
2009-02-04 07:13:00,1.49045,1.49045,1.49035,1.49035,43800000.0
2009-02-04 07:14:00,1.49045,1.4906,1.49035,1.4906,64000000.0
2009-02-04 07:15:00,1.49055,1.49055,1.49045,1.49045,55800000.0
2009-02-04 07:16:00,1.4905,1.4906,1.49035,1.4904,61800000.0
2009-02-04 07:17:00,1.49055,1.49055,1.4905,1.49055,19800000.0
2009-02-04 07:18:00,1.4905,1.4906,1.48985,1.49,72400000.0
2009-02-04 07:19:00,1.48995,1.49005,1.4894,1.48945,81200000.0
2009-02-04 07:20:00,1.4894,1.48945,1.4891,1.4893,70600000.0
2009-02-04 07:21:00,1.4894,1.48965,1.48915,1.48945,70200000.0
2009-02-04 07:22:00,1.4895,1.48965,1.4892,1.4894,76000000.0
2009-02-04 07:23:00,1.4895,1.4896,1.4893,1.4895,65200000.0
2009-02-04 07:24:00,1.4896,1.48965,1.48955,1.48955,20200000.0
2009-02-04 07:25:00,1.4896,1.4897,1.48955,1.4896,21800000.0
2009-02-04 07:26:00,1.4896,1.4896,1.48955,1.4896,9600000.0
2009-02-04 07:27:00,1.4896,1.48965,1.4895,1.4896,39600000.0
2009-02-04 07:28:00,1.4896,1.4896,1.4895,1.4895,16000000.0
2009-02-04 07:29:00,1.4895,1.48955,1.4895,1.48955,56600000.0
2009-02-04 07:30:00,1.48955,1.48975,1.48955,1.4896,52000000.0
2009-02-04 07:31:00,1.48965,1.49,1.48965,1.48995,16800000.0
2009-02-04 07:32:00,1.49,1.49,1.4899,1.48995,31800000.0
2009-02-04 07:33:00,1.48995,1.49,1.48955,1.4896,54200000.0
2009-02-04 07:34:00,1.4896,1.48975,1.4896,1.4896,23600000.0
2009-02-04 07:35:00,1.4896,1.48965,1.48955,1.48965,29800000.0
2009-02-04 07:36:00,1.48975,1.4898,1.48955,1.48955,55600000.0
2009-02-04 07:37:00,1.48955,1.48975,1.48955,1.48975,22800000.0
2009-02-04 07:38:00,1.48975,1.48975,1.4897,1.48975,20600000.0
2009-02-04 07:39:00,1.48975,1.48975,1.4897,1.48975,6200000.0
2009-02-04 07:40:00,1.48975,1.48975,1.4897,1.4897,3400000.0
2009-02-04 07:41:00,1.4897,1.4897,1.4897,1.4897,40600000.0
2009-02-04 07:42:00,1.4897,1.48985,1.4897,1.4898,42600000.0
2009-02-04 07:43:00,1.48975,1.4898,1.48965,1.48965,23400000.0
2009-02-04 07:44:00,1.48975,1.49,1.4893,1.4898,69600000.0
2009-02-04 07:45:00,1.4898,1.49,1.48965,1.48995,85600000.0
2009-02-04 07:46:00,1.49,1.49,1.4899,1.48995,38600000.0
2009-02-04 07:47:00,1.48995,1.49,1.4898,1.48985,35200000.0
2009-02-04 07:48:00,1.4899,1.49005,1.48975,1.4898,84600000.0
2009-02-04 07:49:00,1.48985,1.48985,1.4895,1.4895,36200000.0
2009-02-04 07:50:00,1.4894,1.4898,1.4894,1.4898,33000000.0
2009-02-04 07:51:00,1.4899,1.4899,1.48965,1.4897,36800000.0
2009-02-04 07:52:00,1.4897,1.48985,1.4895,1.4898,49800000.0
2009-02-04 07:53:00,1.48975,1.48985,1.48905,1.4892,92000000.0
2009-02-04 07:54:00,1.4892,1.48945,1.48905,1.48945,45000000.0
2009-02-04 07:55:00,1.48955,1.4904,1.48955,1.4903,87200000.0
2009-02-04 07:56:00,1.4903,1.49055,1.49025,1.49055,65000000.0
2009-02-04 07:57:00,1.49095,1.49105,1.49035,1.49085,60600000.0
2009-02-04 07:58:00,1.4909,1.4909,1.4904,1.4905,23800000.0
2009-02-04 07:59:00,1.49045,1.49045,1.48965,1.48965,95400000.0
2009-02-04 08:00:00,1.4896,1.49075,1.4896,1.49055,109400000.0
2009-02-04 08:01:00,1.49055,1.49055,1.49055,1.49055,2200000.0
2009-02-04 08:02:00,1.49055,1.49055,1.4903,1.4904,36200000.0
2009-02-04 08:03:00,1.49045,1.49045,1.49035,1.49045,23200000.0
2009-02-04 08:04:00,1.4904,1.49045,1.49025,1.49045,40800000.0
2009-02-04 08:05:00,1.49045,1.49045,1.4902,1.4904,18000000.0
2009-02-04 08:06:00,1.4905,1.4905,1.49025,1.4904,49800000.0
2009-02-04 08:07:00,1.4904,1.4904,1.48995,1.4904,19000000.0
2009-02-04 08:08:00,1.49035,1.49065,1.49015,1.49065,36400000.0
2009-02-04 08:09:00,1.49075,1.4911,1.49065,1.49105,38400000.0
2009-02-04 08:10:00,1.491,1.49105,1.4908,1.49105,91600000.0
2009-02-04 08:11:00,1.49105,1.4912,1.49105,1.49115,144600000.0
2009-02-04 08:12:00,1.4912,1.4912,1.4909,1.49095,111200000.0
2009-02-04 08:13:00,1.49095,1.4912,1.4905,1.49055,138000000.0
2009-02-04 08:14:00,1.49055,1.4907,1.49055,1.49065,57200000.0
2009-02-04 08:15:00,1.49065,1.4907,1.49035,1.4905,106200000.0
2009-02-04 08:16:00,1.4905,1.49065,1.48995,1.49025,225800000.0
2009-02-04 08:17:00,1.49025,1.49025,1.48975,1.4898,204800000.0
2009-02-04 08:18:00,1.4898,1.49,1.4898,1.4898,148600000.0
2009-02-04 08:19:00,1.4899,1.49025,1.4898,1.49025,217800000.0
2009-02-04 08:20:00,1.49025,1.49065,1.4902,1.4903,292600000.0
2009-02-04 08:21:00,1.49035,1.49035,1.4902,1.49025,78600000.0
2009-02-04 08:22:00,1.4903,1.4904,1.49015,1.49025,248200000.0
2009-02-04 08:23:00,1.49025,1.49025,1.49015,1.4902,84400000.0
2009-02-04 08:24:00,1.4902,1.4902,1.49015,1.4902,113400000.0
2009-02-04 08:25:00,1.4902,1.4902,1.4902,1.4902,64800000.0
2009-02-04 08:26:00,1.4902,1.4904,1.4902,1.4904,142400000.0
2009-02-04 08:27:00,1.4904,1.4911,1.4904,1.4911,269200000.0
2009-02-04 08:28:00,1.4911,1.4911,1.4908,1.4909,110200000.0
2009-02-04 08:29:00,1.49095,1.4914,1.49095,1.49115,225600000.0
2009-02-04 08:30:00,1.49115,1.4913,1.4911,1.49125,320400000.0
2009-02-04 08:31:00,1.49135,1.4914,1.491,1.49115,281600000.0
2009-02-04 08:32:00,1.49115,1.49135,1.49105,1.49115,250000000.0
2009-02-04 08:33:00,1.4911,1.49125,1.49085,1.4909,269200000.0
2009-02-04 08:34:00,1.4909,1.49145,1.4909,1.49125,455800000.0
2009-02-04 08:35:00,1.4913,1.4919,1.49095,1.49135,400000000.0
2009-02-04 08:36:00,1.4914,1.4918,1.49115,1.4915,284200000.0
2009-02-04 08:37:00,1.49155,1.49165,1.4913,1.49145,273000000.0
2009-02-04 08:38:00,1.49145,1.4915,1.4914,1.4915,160600000.0
2009-02-04 08:39:00,1.4916,1.4916,1.4913,1.4914,273600000.0
2009-02-04 08:40:00,1.49145,1.4915,1.491,1.49145,268800000.0
2009-02-04 08:41:00,1.49135,1.49155,1.49125,1.4915,332600000.0
2009-02-04 08:42:00,1.49145,1.49155,1.4911,1.4914,173600000.0
2009-02-04 08:43:00,1.4913,1.49165,1.491,1.4915,309200000.0
2009-02-04 08:44:00,1.4915,1.4915,1.49085,1.49115,340600000.0
2009-02-04 08:45:00,1.49115,1.4915,1.491,1.4913,407600000.0
2009-02-04 08:46:00,1.4913,1.49145,1.49115,1.4913,169600000.0
2009-02-04 08:47:00,1.4913,1.4913,1.4911,1.49125,174000000.0
2009-02-04 08:48:00,1.4913,1.4914,1.49115,1.49135,192200000.0
2009-02-04 08:49:00,1.4911,1.4913,1.491,1.4911,344400000.0
2009-02-04 08:50:00,1.4911,1.49125,1.49095,1.49115,288200000.0
2009-02-04 08:51:00,1.4912,1.4914,1.49105,1.4911,204600000.0
2009-02-04 08:52:00,1.4911,1.4914,1.49105,1.4912,186800000.0
2009-02-04 08:53:00,1.4912,1.4913,1.49105,1.49115,220600000.0
2009-02-04 08:54:00,1.49115,1.49145,1.491,1.4912,288200000.0
2009-02-04 08:55:00,1.49125,1.49145,1.4911,1.49125,265800000.0
2009-02-04 08:56:00,1.4913,1.4914,1.49115,1.49125,277800000.0
2009-02-04 08:57:00,1.4913,1.4915,1.49105,1.4915,272600000.0
2009-02-04 08:58:00,1.4915,1.4915,1.49115,1.49125,361800000.0
2009-02-04 08:59:00,1.49125,1.49135,1.4909,1.4911,190000000.0
2009-02-04 09:00:00,1.4911,1.4916,1.49105,1.49145,280000000.0
2009-02-04 09:01:00,1.4915,1.4915,1.4912,1.4912,176600000.0
2009-02-04 09:02:00,1.4912,1.4914,1.49095,1.49135,315400000.0
2009-02-04 09:03:00,1.49125,1.4913,1.49025,1.49065,245200000.0
2009-02-04 09:04:00,1.4906,1.4908,1.4906,1.49075,84000000.0
2009-02-04 09:05:00,1.49075,1.491,1.49035,1.4909,157200000.0
2009-02-04 09:06:00,1.49095,1.491,1.49025,1.49075,159800000.0
2009-02-04 09:07:00,1.4907,1.4912,1.4906,1.49115,297400000.0
2009-02-04 09:08:00,1.49105,1.49105,1.49025,1.49025,241400000.0
2009-02-04 09:09:00,1.49025,1.49035,1.4896,1.4897,278000000.0
2009-02-04 09:10:00,1.48955,1.4906,1.48915,1.4905,305800000.0
2009-02-04 09:11:00,1.4904,1.4909,1.4903,1.4904,354000000.0
2009-02-04 09:12:00,1.4905,1.49065,1.4899,1.49,267200000.0
2009-02-04 09:13:00,1.49015,1.49025,1.4899,1.49025,171000000.0
2009-02-04 09:14:00,1.49025,1.4904,1.4902,1.49025,200400000.0
2009-02-04 09:15:00,1.4903,1.4906,1.49025,1.4903,179000000.0
2009-02-04 09:16:00,1.4903,1.4905,1.49025,1.49045,115000000.0
2009-02-04 09:17:00,1.49045,1.49045,1.49005,1.49025,90800000.0
2009-02-04 09:18:00,1.49025,1.49025,1.49005,1.4901,143200000.0
2009-02-04 09:19:00,1.4901,1.49045,1.48995,1.4903,131400000.0
2009-02-04 09:20:00,1.4903,1.4903,1.48995,1.49015,195000000.0
2009-02-04 09:21:00,1.49015,1.49035,1.49015,1.49015,99000000.0
2009-02-04 09:22:00,1.49015,1.4904,1.49015,1.49035,96600000.0
2009-02-04 09:23:00,1.4903,1.49055,1.4901,1.4904,279200000.0
2009-02-04 09:24:00,1.49045,1.49085,1.49045,1.4908,190200000.0
2009-02-04 09:25:00,1.49055,1.4906,1.48955,1.49,255400000.0
2009-02-04 09:26:00,1.49005,1.49005,1.489,1.49,276800000.0
2009-02-04 09:27:00,1.49,1.49,1.4891,1.4893,356800000.0
2009-02-04 09:28:00,1.48925,1.4899,1.48925,1.4898,374400000.0
2009-02-04 09:29:00,1.4899,1.48995,1.4895,1.48975,416200000.0
2009-02-04 09:30:00,1.4897,1.4899,1.48965,1.4897,265000000.0
2009-02-04 09:31:00,1.4897,1.49005,1.48955,1.48975,275200000.0
2009-02-04 09:32:00,1.48975,1.4899,1.48965,1.4898,286600000.0
2009-02-04 09:33:00,1.4898,1.4901,1.4891,1.4891,263000000.0
2009-02-04 09:34:00,1.4892,1.48945,1.4889,1.48905,314200000.0
2009-02-04 09:35:00,1.48905,1.4892,1.4889,1.48915,311600000.0
2009-02-04 09:36:00,1.4891,1.4891,1.488,1.4887,242100000.0
2009-02-04 09:37:00,1.48875,1.48985,1.48865,1.48965,246200000.0
2009-02-04 09:38:00,1.4897,1.49075,1.48955,1.4905,341600000.0
2009-02-04 09:39:00,1.4905,1.4905,1.4896,1.4897,312200000.0
2009-02-04 09:40:00,1.48915,1.4899,1.48795,1.48795,372800000.0
2009-02-04 09:41:00,1.488,1.4886,1.48795,1.48835,124200000.0
2009-02-04 09:42:00,1.48835,1.48835,1.4875,1.488,174200000.0
2009-02-04 09:43:00,1.488,1.48825,1.4877,1.48815,248399999.0
2009-02-04 09:44:00,1.488,1.488,1.4875,1.48775,233600000.0
2009-02-04 09:45:00,1.48775,1.4886,1.48765,1.4885,171000000.0
2009-02-04 09:46:00,1.48835,1.4887,1.4876,1.48775,425000000.0
2009-02-04 09:47:00,1.4878,1.48865,1.48775,1.48845,244000000.0
2009-02-04 09:48:00,1.4885,1.48855,1.4883,1.4884,177600000.0
2009-02-04 09:49:00,1.4884,1.48975,1.4883,1.48975,219600000.0
2009-02-04 09:50:00,1.4898,1.4898,1.489,1.48905,237600000.0
2009-02-04 09:51:00,1.48905,1.48925,1.4886,1.4891,195800000.0
2009-02-04 09:52:00,1.48905,1.48935,1.4888,1.48935,244200000.0
2009-02-04 09:53:00,1.48935,1.4896,1.4887,1.48885,275600000.0
2009-02-04 09:54:00,1.4889,1.489,1.4885,1.4885,162200001.0
2009-02-04 09:55:00,1.4885,1.48855,1.4877,1.48855,223200000.0
2009-02-04 09:56:00,1.48855,1.48865,1.48845,1.48845,121000000.0
2009-02-04 09:57:00,1.4885,1.4885,1.48845,1.48845,316200000.0
2009-02-04 09:58:00,1.48845,1.48865,1.48835,1.4885,229400000.0
2009-02-04 09:59:00,1.4885,1.4886,1.4882,1.48845,204400000.0
2009-02-04 10:00:00,1.48845,1.48925,1.488,1.48925,207300000.0
2009-02-04 10:01:00,1.4893,1.4895,1.48865,1.489,211800000.0
2009-02-04 10:02:00,1.48915,1.4892,1.4888,1.48895,115000000.0
2009-02-04 10:03:00,1.48895,1.4891,1.48855,1.48865,162600000.0
2009-02-04 10:04:00,1.4887,1.489,1.4887,1.4889,130400000.0
2009-02-04 10:05:00,1.4889,1.48955,1.4889,1.4895,116800000.0
2009-02-04 10:06:00,1.4895,1.4895,1.4891,1.48915,154400000.0
2009-02-04 10:07:00,1.4891,1.48935,1.489,1.48925,191400000.0
2009-02-04 10:08:00,1.48925,1.4893,1.4889,1.48895,158200000.0
2009-02-04 10:09:00,1.48895,1.48915,1.48875,1.48915,196200000.0
2009-02-04 10:10:00,1.4892,1.48945,1.48915,1.4894,94400000.0
2009-02-04 10:11:00,1.4893,1.4893,1.4889,1.489,83600000.0
2009-02-04 10:12:00,1.489,1.489,1.48855,1.4887,122600000.0
2009-02-04 10:13:00,1.4887,1.48875,1.4877,1.4879,144000000.0
2009-02-04 10:14:00,1.48795,1.488,1.48745,1.4877,189200000.0
2009-02-04 10:15:00,1.4877,1.4881,1.48765,1.4878,249200000.0
2009-02-04 10:16:00,1.4878,1.488,1.48765,1.488,141600000.0
2009-02-04 10:17:00,1.488,1.4881,1.48795,1.48805,93400000.0
2009-02-04 10:18:00,1.488,1.48815,1.4878,1.4881,147600000.0
2009-02-04 10:19:00,1.48815,1.48845,1.4881,1.4883,153000000.0
2009-02-04 10:20:00,1.48835,1.48905,1.4883,1.4887,203800000.0
2009-02-04 10:21:00,1.48875,1.48875,1.48825,1.48855,227400000.0
2009-02-04 10:22:00,1.48855,1.4892,1.48855,1.48855,396600000.0
2009-02-04 10:23:00,1.4886,1.48885,1.4886,1.4887,126600000.0
2009-02-04 10:24:00,1.48875,1.48905,1.4887,1.48905,115000000.0
2009-02-04 10:25:00,1.48905,1.48905,1.48875,1.48895,111000000.0
2009-02-04 10:26:00,1.48895,1.48935,1.4888,1.48935,232000000.0
2009-02-04 10:27:00,1.4894,1.4898,1.4893,1.4895,297800000.0
2009-02-04 10:28:00,1.4895,1.48995,1.48945,1.48955,325800000.0
2009-02-04 10:29:00,1.48955,1.4898,1.48955,1.48975,350200000.0
2009-02-04 10:30:00,1.48975,1.4898,1.48955,1.4896,220000000.0
2009-02-04 10:31:00,1.48965,1.48975,1.4894,1.4896,358800000.0
2009-02-04 10:32:00,1.4896,1.4896,1.48935,1.48955,111600000.0
2009-02-04 10:33:00,1.48955,1.48995,1.48955,1.4899,202400000.0
2009-02-04 10:34:00,1.48995,1.49035,1.4899,1.49025,170600000.0
2009-02-04 10:35:00,1.49025,1.4905,1.49005,1.4904,292200000.0
2009-02-04 10:36:00,1.49045,1.4905,1.48995,1.4902,295000000.0
2009-02-04 10:37:00,1.49025,1.49035,1.49005,1.4901,211400000.0
2009-02-04 10:38:00,1.4901,1.49085,1.49005,1.49065,225800000.0
2009-02-04 10:39:00,1.4906,1.4913,1.4906,1.49105,384600000.0
2009-02-04 10:40:00,1.49115,1.49115,1.49075,1.4911,234600000.0
2009-02-04 10:41:00,1.4912,1.4917,1.4908,1.4908,437000000.0
2009-02-04 10:42:00,1.4908,1.49095,1.49075,1.49085,255800000.0
2009-02-04 10:43:00,1.49085,1.49105,1.49075,1.491,263400000.0
2009-02-04 10:44:00,1.49095,1.4913,1.4909,1.4911,124400000.0
2009-02-04 10:45:00,1.4911,1.49145,1.4911,1.49125,169600000.0
2009-02-04 10:46:00,1.49125,1.49175,1.49125,1.4916,295200000.0
2009-02-04 10:47:00,1.4916,1.4917,1.4911,1.49125,285800000.0
2009-02-04 10:48:00,1.49125,1.49125,1.4903,1.49035,299400000.0
2009-02-04 10:49:00,1.49035,1.49065,1.49005,1.49035,415400000.0
2009-02-04 10:50:00,1.49045,1.4907,1.49035,1.4907,323200000.0
2009-02-04 10:51:00,1.4906,1.49115,1.49035,1.4911,310400000.0
2009-02-04 10:52:00,1.4912,1.4913,1.49105,1.4911,185400000.0
2009-02-04 10:53:00,1.4911,1.4912,1.49075,1.49075,368400000.0
2009-02-04 10:54:00,1.49075,1.4911,1.49065,1.49095,442600000.0
2009-02-04 10:55:00,1.4909,1.4912,1.4908,1.4911,336400000.0
2009-02-04 10:56:00,1.4911,1.4913,1.4911,1.49125,157800000.0
2009-02-04 10:57:00,1.4912,1.49135,1.491,1.4913,287400000.0
2009-02-04 10:58:00,1.4913,1.4915,1.4913,1.4915,164400000.0
2009-02-04 10:59:00,1.4915,1.4915,1.49105,1.4912,115000000.0
2009-02-04 11:00:00,1.4912,1.4913,1.49095,1.4912,212000000.0
2009-02-04 11:01:00,1.49115,1.4912,1.49095,1.49095,172000000.0
2009-02-04 11:02:00,1.49095,1.4914,1.49095,1.4914,359100000.0
2009-02-04 11:03:00,1.49135,1.49215,1.49115,1.49195,352600000.0
2009-02-04 11:04:00,1.49205,1.493,1.49195,1.49265,302800000.0
2009-02-04 11:05:00,1.49265,1.493,1.49255,1.49275,330800000.0
2009-02-04 11:06:00,1.4929,1.493,1.49265,1.49265,265604000.0
2009-02-04 11:07:00,1.49265,1.4928,1.49235,1.4924,221200000.0
2009-02-04 11:08:00,1.4924,1.4933,1.4924,1.49325,254400000.0
2009-02-04 11:09:00,1.49325,1.49345,1.49325,1.4933,160600000.0
2009-02-04 11:10:00,1.4933,1.4934,1.49315,1.4932,116600000.0
2009-02-04 11:11:00,1.4932,1.49355,1.49255,1.4928,344400000.0
2009-02-04 11:12:00,1.4928,1.4929,1.4924,1.4927,226400000.0
2009-02-04 11:13:00,1.4927,1.4929,1.4925,1.4928,264800000.0
2009-02-04 11:14:00,1.49275,1.4929,1.4925,1.4925,311200000.0
2009-02-04 11:15:00,1.4925,1.4925,1.49165,1.4917,210800000.0
2009-02-04 11:16:00,1.4917,1.4918,1.4917,1.49175,64000000.0
2009-02-04 11:17:00,1.49175,1.4923,1.4917,1.4923,214600000.0
2009-02-04 11:18:00,1.49235,1.4924,1.4918,1.49205,226800000.0
2009-02-04 11:19:00,1.49195,1.4924,1.49195,1.4924,369400000.0
2009-02-04 11:20:00,1.4924,1.49285,1.49235,1.4926,351400000.0
2009-02-04 11:21:00,1.4926,1.4927,1.49235,1.49245,333400000.0
2009-02-04 11:22:00,1.4924,1.49265,1.4922,1.4922,351000000.0
2009-02-04 11:23:00,1.4922,1.49245,1.4921,1.4922,409800000.0
2009-02-04 11:24:00,1.49235,1.49235,1.49185,1.49215,380000000.0
2009-02-04 11:25:00,1.49225,1.4924,1.492,1.4923,263800000.0
2009-02-04 11:26:00,1.4923,1.4927,1.49225,1.4927,237400000.0
2009-02-04 11:27:00,1.49265,1.49285,1.4926,1.49265,132400000.0
2009-02-04 11:28:00,1.4927,1.4927,1.4924,1.4924,232600000.0
2009-02-04 11:29:00,1.4924,1.49265,1.4923,1.4925,315000000.0
2009-02-04 11:30:00,1.4925,1.49255,1.4922,1.49245,277800000.0
2009-02-04 11:31:00,1.4925,1.49265,1.49245,1.4925,121200000.0
2009-02-04 11:32:00,1.4925,1.4927,1.49235,1.4924,218800000.0
2009-02-04 11:33:00,1.4924,1.49245,1.4923,1.4924,131200000.0
2009-02-04 11:34:00,1.4924,1.4924,1.49205,1.49225,330200000.0
2009-02-04 11:35:00,1.49225,1.49235,1.49205,1.49235,254000000.0
2009-02-04 11:36:00,1.49235,1.49235,1.492,1.49205,166200000.0
2009-02-04 11:37:00,1.49205,1.49255,1.492,1.4923,244200000.0
2009-02-04 11:38:00,1.4923,1.49255,1.4923,1.49245,133800000.0
2009-02-04 11:39:00,1.49245,1.49275,1.4924,1.4927,360200000.0
2009-02-04 11:40:00,1.49265,1.4927,1.49245,1.49255,133200000.0
2009-02-04 11:41:00,1.4926,1.49285,1.4925,1.49265,218400000.0
2009-02-04 11:42:00,1.49265,1.4927,1.4925,1.4926,287400000.0
2009-02-04 11:43:00,1.49255,1.49275,1.49255,1.4927,134800000.0
2009-02-04 11:44:00,1.4927,1.49275,1.49245,1.49255,334200000.0
2009-02-04 11:45:00,1.4926,1.49285,1.4926,1.49275,169800000.0
2009-02-04 11:46:00,1.49275,1.49285,1.4927,1.49275,184200000.0
2009-02-04 11:47:00,1.4928,1.49375,1.4928,1.4934,281400000.0
2009-02-04 11:48:00,1.4934,1.49365,1.49305,1.49305,268800000.0
2009-02-04 11:49:00,1.4927,1.4931,1.4927,1.4929,366600000.0
2009-02-04 11:50:00,1.49285,1.493,1.4922,1.49225,311800000.0
2009-02-04 11:51:00,1.4922,1.4928,1.4922,1.4927,263400000.0
2009-02-04 11:52:00,1.4927,1.4927,1.49255,1.4926,371600000.0
2009-02-04 11:53:00,1.49265,1.49265,1.49245,1.49245,247400000.0
2009-02-04 11:54:00,1.49245,1.49255,1.49215,1.49225,136000000.0
2009-02-04 11:55:00,1.49235,1.4928,1.49225,1.49275,150600000.0
2009-02-04 11:56:00,1.49275,1.49285,1.49265,1.4927,78600000.0
2009-02-04 11:57:00,1.4927,1.4927,1.49255,1.4926,240400000.0
2009-02-04 11:58:00,1.49255,1.4926,1.49255,1.4926,261400000.0
2009-02-04 11:59:00,1.4926,1.49265,1.49255,1.4926,179200000.0
2009-02-04 12:00:00,1.49265,1.49265,1.4924,1.4925,226400000.0
2009-02-04 12:01:00,1.4925,1.49275,1.49245,1.49275,171000000.0
2009-02-04 12:02:00,1.49265,1.493,1.49265,1.49285,177000000.0
2009-02-04 12:03:00,1.4929,1.4932,1.49285,1.49305,151800000.0
2009-02-04 12:04:00,1.493,1.49315,1.493,1.4931,110600000.0
2009-02-04 12:05:00,1.4931,1.49315,1.4931,1.4931,109800000.0
2009-02-04 12:06:00,1.4931,1.49315,1.49285,1.49285,111600000.0
2009-02-04 12:07:00,1.49285,1.4929,1.49245,1.4925,200000000.0
2009-02-04 12:08:00,1.4925,1.49285,1.49245,1.49245,183600000.0
2009-02-04 12:09:00,1.49245,1.4925,1.4924,1.49245,81000000.0
2009-02-04 12:10:00,1.4925,1.4929,1.49245,1.4929,192000000.0
2009-02-04 12:11:00,1.49295,1.4935,1.4927,1.49335,214000000.0
2009-02-04 12:12:00,1.4933,1.49335,1.49265,1.4927,228800000.0
2009-02-04 12:13:00,1.4927,1.49285,1.49255,1.49255,312800000.0
2009-02-04 12:14:00,1.49255,1.49275,1.49245,1.4925,311600000.0
2009-02-04 12:15:00,1.4925,1.49255,1.4923,1.49235,92200000.0
2009-02-04 12:16:00,1.49235,1.49235,1.49215,1.49215,95400000.0
2009-02-04 12:17:00,1.49215,1.49225,1.4919,1.4921,138800000.0
2009-02-04 12:18:00,1.4922,1.4926,1.4922,1.4926,160600000.0
2009-02-04 12:19:00,1.4926,1.4926,1.4919,1.492,95400000.0
2009-02-04 12:20:00,1.492,1.4921,1.49195,1.492,172800000.0
2009-02-04 12:21:00,1.492,1.4923,1.492,1.4923,209200000.0
2009-02-04 12:22:00,1.4923,1.4924,1.4922,1.49235,146400000.0
2009-02-04 12:23:00,1.4923,1.4929,1.4923,1.4925,240800000.0
2009-02-04 12:24:00,1.49255,1.4926,1.4924,1.4925,136400000.0
2009-02-04 12:25:00,1.4925,1.4925,1.49205,1.49215,323700000.0
2009-02-04 12:26:00,1.49215,1.4922,1.4919,1.49195,265300000.0
2009-02-04 12:27:00,1.492,1.4923,1.492,1.49215,82200000.0
2009-02-04 12:28:00,1.49215,1.4926,1.4921,1.4923,201800000.0
2009-02-04 12:29:00,1.4923,1.4924,1.4923,1.4923,61800000.0
2009-02-04 12:30:00,1.4924,1.4925,1.49215,1.49235,220400000.0
2009-02-04 12:31:00,1.49235,1.49235,1.4923,1.49235,50600000.0
2009-02-04 12:32:00,1.4924,1.49255,1.49225,1.49235,109600000.0
2009-02-04 12:33:00,1.4923,1.4925,1.49215,1.49225,360800000.0
2009-02-04 12:34:00,1.49225,1.49225,1.492,1.4921,125400000.0
2009-02-04 12:35:00,1.4921,1.49235,1.4921,1.49235,54400000.0
2009-02-04 12:36:00,1.4922,1.49235,1.49215,1.49225,169200000.0
2009-02-04 12:37:00,1.4922,1.49225,1.492,1.49215,225200000.0
2009-02-04 12:38:00,1.49215,1.49225,1.49205,1.49225,118000000.0
2009-02-04 12:39:00,1.49225,1.49245,1.49215,1.4924,212400000.0
2009-02-04 12:40:00,1.4924,1.4924,1.49205,1.49215,177400000.0
2009-02-04 12:41:00,1.49215,1.49245,1.49215,1.4923,118600000.0
2009-02-04 12:42:00,1.49235,1.49245,1.4923,1.4923,64600000.0
2009-02-04 12:43:00,1.49245,1.49245,1.49225,1.49245,62200000.0
2009-02-04 12:44:00,1.49245,1.49245,1.4922,1.49235,58600000.0
2009-02-04 12:45:00,1.4923,1.49245,1.49205,1.49215,241200000.0
2009-02-04 12:46:00,1.4922,1.49225,1.49175,1.49205,239000000.0
2009-02-04 12:47:00,1.4922,1.4922,1.49175,1.49175,146000000.0
2009-02-04 12:48:00,1.4917,1.49195,1.4917,1.4919,165600000.0
2009-02-04 12:49:00,1.4919,1.49195,1.49185,1.4919,68000000.0
2009-02-04 12:50:00,1.4919,1.49195,1.49185,1.4919,91200000.0
2009-02-04 12:51:00,1.4919,1.49195,1.4914,1.49165,141600000.0
2009-02-04 12:52:00,1.49155,1.49155,1.49115,1.49125,305400000.0
2009-02-04 12:53:00,1.4913,1.4923,1.4913,1.4923,375600000.0
2009-02-04 12:54:00,1.4923,1.4923,1.49175,1.492,430800000.0
2009-02-04 12:55:00,1.492,1.49205,1.49105,1.4913,345200000.0
2009-02-04 12:56:00,1.49145,1.4918,1.4914,1.4917,160400000.0
2009-02-04 12:57:00,1.49175,1.49175,1.49165,1.4917,66000000.0
2009-02-04 12:58:00,1.4917,1.49185,1.4916,1.49175,193600000.0
2009-02-04 12:59:00,1.49175,1.49175,1.4915,1.4915,231400000.0
2009-02-04 13:00:00,1.4915,1.4915,1.49065,1.49085,280400000.0
2009-02-04 13:01:00,1.49085,1.4911,1.4903,1.49045,228200000.0
2009-02-04 13:02:00,1.49045,1.49085,1.4903,1.4906,216000000.0
2009-02-04 13:03:00,1.4904,1.49075,1.48985,1.48985,237600000.0
2009-02-04 13:04:00,1.48985,1.4901,1.48965,1.4898,286200000.0
2009-02-04 13:05:00,1.4898,1.49035,1.4898,1.49025,219600000.0
2009-02-04 13:06:00,1.49025,1.49055,1.4899,1.49015,322800000.0
2009-02-04 13:07:00,1.49015,1.49015,1.48915,1.48965,249800000.0
2009-02-04 13:08:00,1.4896,1.49015,1.4896,1.4898,285400000.0
2009-02-04 13:09:00,1.4898,1.49015,1.4898,1.49,192600000.0
2009-02-04 13:10:00,1.49,1.49075,1.48975,1.49075,297000000.0
2009-02-04 13:11:00,1.491,1.4912,1.4904,1.4904,309000000.0
2009-02-04 13:12:00,1.49045,1.49175,1.49045,1.49115,405000000.0
2009-02-04 13:13:00,1.49115,1.49135,1.4908,1.4911,388900000.0
2009-02-04 13:14:00,1.49125,1.49135,1.49045,1.4907,245800000.0
2009-02-04 13:15:00,1.49065,1.4909,1.4904,1.49075,275200000.0
2009-02-04 13:16:00,1.4907,1.491,1.49065,1.49085,373400000.0
2009-02-04 13:17:00,1.49085,1.49085,1.4904,1.4905,388800000.0
2009-02-04 13:18:00,1.49035,1.4908,1.49025,1.49025,187400000.0
2009-02-04 13:19:00,1.4903,1.49035,1.4901,1.4902,228000000.0
2009-02-04 13:20:00,1.4902,1.49125,1.4902,1.49125,255800000.0
2009-02-04 13:21:00,1.4912,1.49275,1.49095,1.4925,419800000.0
2009-02-04 13:22:00,1.4925,1.49265,1.4919,1.49205,321000000.0
2009-02-04 13:23:00,1.492,1.49215,1.4916,1.49215,337800000.0
2009-02-04 13:24:00,1.49215,1.4922,1.492,1.49205,333000000.0
2009-02-04 13:25:00,1.49215,1.4923,1.49185,1.49205,357800000.0
2009-02-04 13:26:00,1.4922,1.4923,1.49205,1.49225,216200000.0
2009-02-04 13:27:00,1.4923,1.49235,1.49205,1.49215,331600000.0
2009-02-04 13:28:00,1.49225,1.49225,1.49165,1.4917,305400000.0
2009-02-04 13:29:00,1.49165,1.4924,1.4915,1.4922,255400000.0
2009-02-04 13:30:00,1.4922,1.49305,1.4922,1.4925,306200000.0
2009-02-04 13:31:00,1.49255,1.4937,1.49195,1.4935,297600000.0
2009-02-04 13:32:00,1.4934,1.49365,1.49255,1.4928,394900000.0
2009-02-04 13:33:00,1.49275,1.49285,1.49245,1.49245,256400000.0
2009-02-04 13:34:00,1.49245,1.4926,1.49205,1.49255,442400000.0
2009-02-04 13:35:00,1.49255,1.4927,1.4917,1.4922,278000000.0
2009-02-04 13:36:00,1.49215,1.4926,1.4918,1.492,465200000.0
2009-02-04 13:37:00,1.4921,1.4926,1.4921,1.49225,346600000.0
2009-02-04 13:38:00,1.49225,1.4925,1.49205,1.49235,248000000.0
2009-02-04 13:39:00,1.49235,1.4926,1.4921,1.4921,372000000.0
2009-02-04 13:40:00,1.4921,1.4924,1.492,1.4922,334400000.0
2009-02-04 13:41:00,1.4922,1.4924,1.4921,1.49215,275600000.0
2009-02-04 13:42:00,1.49215,1.4923,1.49195,1.4921,393400000.0
2009-02-04 13:43:00,1.492,1.4922,1.49195,1.49205,441400000.0
2009-02-04 13:44:00,1.49205,1.49215,1.49185,1.4919,162400000.0
2009-02-04 13:45:00,1.4919,1.4921,1.4918,1.49195,319000000.0
2009-02-04 13:46:00,1.4918,1.4919,1.4916,1.4916,261400000.0
2009-02-04 13:47:00,1.4916,1.4916,1.4915,1.4915,88200000.0
2009-02-04 13:48:00,1.4915,1.49235,1.4915,1.49235,200000000.0
2009-02-04 13:49:00,1.49235,1.49295,1.4922,1.49285,100600000.0
2009-02-04 13:50:00,1.4928,1.49285,1.4922,1.4924,196200000.0
2009-02-04 13:51:00,1.49235,1.49255,1.4922,1.4925,305400000.0
2009-02-04 13:52:00,1.4926,1.49275,1.49245,1.4927,191800000.0
2009-02-04 13:53:00,1.4927,1.4927,1.49235,1.49235,246400000.0
2009-02-04 13:54:00,1.49235,1.49235,1.49205,1.49215,271200000.0
2009-02-04 13:55:00,1.4921,1.49245,1.49205,1.4924,221800000.0
2009-02-04 13:56:00,1.49255,1.49275,1.49245,1.49275,337600000.0
2009-02-04 13:57:00,1.4927,1.49275,1.4924,1.4924,231000000.0
2009-02-04 13:58:00,1.4924,1.4927,1.4924,1.4927,312200000.0
2009-02-04 13:59:00,1.4927,1.4928,1.49235,1.49235,307600000.0
2009-02-04 14:00:00,1.49235,1.49235,1.49175,1.4918,301200000.0
2009-02-04 14:01:00,1.4918,1.492,1.49175,1.4918,210800000.0
2009-02-04 14:02:00,1.49185,1.492,1.4918,1.49185,191600000.0
2009-02-04 14:03:00,1.49185,1.492,1.49175,1.4919,241000000.0
2009-02-04 14:04:00,1.4919,1.4919,1.49165,1.4918,185800000.0
2009-02-04 14:05:00,1.4918,1.4918,1.4915,1.4915,133200000.0
2009-02-04 14:06:00,1.4915,1.4915,1.49145,1.4915,168600000.0
2009-02-04 14:07:00,1.4915,1.49175,1.4915,1.49155,129800000.0
2009-02-04 14:08:00,1.49155,1.49175,1.4915,1.4917,124200000.0
2009-02-04 14:09:00,1.4917,1.4919,1.49165,1.49165,131200000.0
2009-02-04 14:10:00,1.49165,1.4921,1.49165,1.4921,231400000.0
2009-02-04 14:11:00,1.4921,1.49215,1.49205,1.49215,169000000.0
2009-02-04 14:12:00,1.49215,1.49275,1.49215,1.49265,177800000.0
2009-02-04 14:13:00,1.49265,1.49265,1.49225,1.4924,148600000.0
2009-02-04 14:14:00,1.49245,1.49245,1.49195,1.492,153800000.0
2009-02-04 14:15:00,1.492,1.49245,1.492,1.4924,247200000.0
2009-02-04 14:16:00,1.4924,1.4926,1.49215,1.49255,336800000.0
2009-02-04 14:17:00,1.49255,1.49255,1.49225,1.49225,268800000.0
2009-02-04 14:18:00,1.49225,1.49235,1.4919,1.4919,166700000.0
2009-02-04 14:19:00,1.4919,1.49215,1.49165,1.49195,307600000.0
2009-02-04 14:20:00,1.492,1.492,1.4915,1.4915,255800000.0
2009-02-04 14:21:00,1.4915,1.49175,1.4914,1.4915,95600000.0
2009-02-04 14:22:00,1.4915,1.4915,1.49105,1.49105,139600000.0
2009-02-04 14:23:00,1.4912,1.4915,1.49095,1.4914,269000000.0
2009-02-04 14:24:00,1.4914,1.4916,1.4912,1.4915,432200000.0
2009-02-04 14:25:00,1.4915,1.49165,1.4915,1.49165,156800000.0
2009-02-04 14:26:00,1.49165,1.4917,1.4913,1.49145,303200000.0
2009-02-04 14:27:00,1.4916,1.492,1.49145,1.492,147600000.0
2009-02-04 14:28:00,1.4921,1.49215,1.49195,1.4921,81400000.0
2009-02-04 14:29:00,1.4921,1.4922,1.49165,1.49185,242400000.0
2009-02-04 14:30:00,1.49185,1.4921,1.4912,1.49155,422400000.0
2009-02-04 14:31:00,1.49155,1.49175,1.49125,1.4917,222600000.0
2009-02-04 14:32:00,1.49175,1.49185,1.49155,1.49165,278600000.0
2009-02-04 14:33:00,1.49165,1.49185,1.4916,1.49175,203600000.0
2009-02-04 14:34:00,1.4918,1.4919,1.49155,1.49155,181600000.0
2009-02-04 14:35:00,1.49155,1.4918,1.4915,1.49165,262800000.0
2009-02-04 14:36:00,1.49155,1.49185,1.4915,1.4917,246400000.0
2009-02-04 14:37:00,1.4917,1.49215,1.4916,1.4921,199400000.0
2009-02-04 14:38:00,1.49215,1.49235,1.4921,1.49215,214800000.0
2009-02-04 14:39:00,1.4921,1.49225,1.49205,1.4921,191600000.0
2009-02-04 14:40:00,1.4921,1.4921,1.4913,1.49135,198200000.0
2009-02-04 14:41:00,1.49145,1.4916,1.49135,1.4914,62200000.0
2009-02-04 14:42:00,1.4914,1.4914,1.49085,1.491,235800000.0
2009-02-04 14:43:00,1.491,1.4913,1.49095,1.49105,296400000.0
2009-02-04 14:44:00,1.491,1.49115,1.491,1.491,202800000.0
2009-02-04 14:45:00,1.491,1.4911,1.491,1.49105,194600000.0
2009-02-04 14:46:00,1.49115,1.4912,1.49065,1.4908,214600000.0
2009-02-04 14:47:00,1.4908,1.49095,1.49075,1.4908,102400000.0
2009-02-04 14:48:00,1.49085,1.491,1.4903,1.4906,218000000.0
2009-02-04 14:49:00,1.49055,1.49065,1.4902,1.49025,226800000.0
2009-02-04 14:50:00,1.49025,1.4905,1.49025,1.49045,147800000.0
2009-02-04 14:51:00,1.4904,1.49065,1.4904,1.4904,234200000.0
2009-02-04 14:52:00,1.4904,1.49055,1.49015,1.49025,211200000.0
2009-02-04 14:53:00,1.49025,1.4903,1.48995,1.49005,192800000.0
2009-02-04 14:54:00,1.49,1.49005,1.48935,1.4899,234000000.0
2009-02-04 14:55:00,1.4899,1.4899,1.4895,1.4896,212000000.0
2009-02-04 14:56:00,1.4897,1.4898,1.4895,1.4898,301200000.0
2009-02-04 14:57:00,1.4898,1.4901,1.48975,1.49005,274000000.0
2009-02-04 14:58:00,1.4902,1.49025,1.49,1.4901,293200000.0
2009-02-04 14:59:00,1.4901,1.49015,1.49005,1.4901,77400000.0
2009-02-04 15:00:00,1.4901,1.4901,1.49,1.49,66200000.0
2009-02-04 15:01:00,1.49,1.49065,1.48995,1.49065,286200000.0
2009-02-04 15:02:00,1.49065,1.49095,1.49065,1.49085,143800000.0
2009-02-04 15:03:00,1.49085,1.49085,1.49045,1.4906,201800000.0
2009-02-04 15:04:00,1.4906,1.49085,1.4906,1.4908,81600000.0
2009-02-04 15:05:00,1.4908,1.4915,1.4906,1.49085,265800000.0
2009-02-04 15:06:00,1.49085,1.49135,1.49065,1.4909,309600000.0
2009-02-04 15:07:00,1.49095,1.49105,1.49055,1.4906,260200000.0
2009-02-04 15:08:00,1.4906,1.49085,1.48955,1.48965,402400000.0
2009-02-04 15:09:00,1.4897,1.48975,1.48935,1.4896,151400000.0
2009-02-04 15:10:00,1.48945,1.48995,1.48945,1.4898,230800000.0
2009-02-04 15:11:00,1.4898,1.4906,1.4898,1.4906,238800000.0
2009-02-04 15:12:00,1.4906,1.49065,1.49,1.49005,262800000.0
2009-02-04 15:13:00,1.49005,1.4901,1.4898,1.4899,176600000.0
2009-02-04 15:14:00,1.4898,1.4898,1.48935,1.48955,109400000.0
2009-02-04 15:15:00,1.48955,1.49005,1.4893,1.4899,119000000.0
2009-02-04 15:16:00,1.4899,1.4899,1.4889,1.48945,213000000.0
2009-02-04 15:17:00,1.48945,1.4902,1.48935,1.4902,249400000.0
2009-02-04 15:18:00,1.4901,1.49035,1.48995,1.4903,234800000.0
2009-02-04 15:19:00,1.49025,1.49055,1.49015,1.49015,192200000.0
2009-02-04 15:20:00,1.4902,1.49045,1.49005,1.49035,375600000.0
2009-02-04 15:21:00,1.49045,1.49085,1.49035,1.49045,284800000.0
2009-02-04 15:22:00,1.49045,1.4908,1.49005,1.4902,469800000.0
2009-02-04 15:23:00,1.49025,1.49025,1.4896,1.4896,284200000.0
2009-02-04 15:24:00,1.4897,1.49035,1.48965,1.49,282000000.0
2009-02-04 15:25:00,1.49,1.49095,1.49,1.49095,287000000.0
2009-02-04 15:26:00,1.4909,1.49095,1.4904,1.49055,266600000.0
2009-02-04 15:27:00,1.49055,1.4906,1.49015,1.4904,352200000.0
2009-02-04 15:28:00,1.4904,1.49095,1.4903,1.4909,390000000.0
2009-02-04 15:29:00,1.4909,1.49095,1.4906,1.49085,412400000.0
2009-02-04 15:30:00,1.491,1.49125,1.4906,1.49075,294600000.0
2009-02-04 15:31:00,1.4907,1.49085,1.49025,1.49035,291200000.0
2009-02-04 15:32:00,1.49045,1.4907,1.4901,1.49045,221400000.0
2009-02-04 15:33:00,1.49055,1.49055,1.4899,1.49015,275000000.0
2009-02-04 15:34:00,1.49015,1.49115,1.49015,1.49115,206400000.0
2009-02-04 15:35:00,1.49115,1.49205,1.49115,1.4915,364000000.0
2009-02-04 15:36:00,1.4915,1.49165,1.49115,1.49165,284800000.0
2009-02-04 15:37:00,1.49165,1.4917,1.49075,1.49085,348600000.0
2009-02-04 15:38:00,1.491,1.49145,1.4908,1.4914,336000000.0
2009-02-04 15:39:00,1.4914,1.4914,1.49085,1.49085,303600000.0
2009-02-04 15:40:00,1.49085,1.49125,1.49085,1.491,363800000.0
2009-02-04 15:41:00,1.491,1.4913,1.4907,1.49095,221400000.0
2009-02-04 15:42:00,1.49095,1.49125,1.4909,1.49105,205200000.0
2009-02-04 15:43:00,1.49105,1.49145,1.4909,1.491,321700000.0
2009-02-04 15:44:00,1.491,1.4911,1.49075,1.49095,292600000.0
2009-02-04 15:45:00,1.491,1.49115,1.4907,1.49115,268600000.0
2009-02-04 15:46:00,1.49115,1.49125,1.49105,1.49115,316400000.0
2009-02-04 15:47:00,1.49115,1.4918,1.49105,1.4917,349000000.0
2009-02-04 15:48:00,1.4917,1.4917,1.49145,1.4915,226800000.0
2009-02-04 15:49:00,1.4915,1.4915,1.49095,1.491,342800000.0
2009-02-04 15:50:00,1.491,1.49105,1.4907,1.49085,291400000.0
2009-02-04 15:51:00,1.49085,1.4915,1.49085,1.4915,353400000.0
2009-02-04 15:52:00,1.49145,1.4919,1.49135,1.4917,271800000.0
2009-02-04 15:53:00,1.4917,1.49195,1.4915,1.49175,357600000.0
2009-02-04 15:54:00,1.4917,1.4921,1.49165,1.49195,241600000.0
2009-02-04 15:55:00,1.49195,1.49265,1.49185,1.4926,305400000.0
2009-02-04 15:56:00,1.4926,1.49285,1.492,1.49205,361200000.0
2009-02-04 15:57:00,1.49205,1.4921,1.4916,1.4916,299600000.0
2009-02-04 15:58:00,1.4916,1.49165,1.4912,1.49125,416200000.0
2009-02-04 15:59:00,1.49125,1.49125,1.4906,1.49095,287800000.0
2009-02-04 16:00:00,1.49095,1.4915,1.49085,1.49125,293200000.0
2009-02-04 16:01:00,1.49125,1.49155,1.49105,1.49105,389600000.0
2009-02-04 16:02:00,1.49105,1.4911,1.49065,1.4911,235400000.0
2009-02-04 16:03:00,1.4911,1.49145,1.49105,1.4912,331800000.0
2009-02-04 16:04:00,1.4911,1.4911,1.4908,1.49085,102600000.0
2009-02-04 16:05:00,1.49085,1.49085,1.4901,1.49065,124000000.0
2009-02-04 16:06:00,1.49065,1.4912,1.49065,1.49105,300200000.0
2009-02-04 16:07:00,1.49105,1.4911,1.49035,1.49035,238200000.0
2009-02-04 16:08:00,1.4904,1.4908,1.49025,1.49045,248800000.0
2009-02-04 16:09:00,1.49045,1.49045,1.48995,1.49015,210600000.0
2009-02-04 16:10:00,1.4903,1.4906,1.49015,1.49035,191400000.0
2009-02-04 16:11:00,1.49035,1.4907,1.49035,1.49065,296000000.0
2009-02-04 16:12:00,1.49065,1.49065,1.49025,1.49035,163000000.0
2009-02-04 16:13:00,1.4904,1.4906,1.49025,1.4904,278800000.0
2009-02-04 16:14:00,1.49025,1.49055,1.4897,1.49035,299600000.0
2009-02-04 16:15:00,1.4904,1.49065,1.49035,1.49055,152400000.0
2009-02-04 16:16:00,1.49055,1.49065,1.4903,1.4903,145200000.0
2009-02-04 16:17:00,1.4903,1.49045,1.4903,1.4904,153600000.0
2009-02-04 16:18:00,1.4904,1.49055,1.4904,1.4905,217400000.0
2009-02-04 16:19:00,1.49065,1.49065,1.49045,1.4905,218400000.0
2009-02-04 16:20:00,1.4905,1.49065,1.4904,1.4906,148200000.0
2009-02-04 16:21:00,1.49065,1.491,1.4905,1.4908,233200000.0
2009-02-04 16:22:00,1.4908,1.49145,1.4908,1.49135,323600000.0
2009-02-04 16:23:00,1.49135,1.4917,1.4912,1.49165,361000000.0
2009-02-04 16:24:00,1.4917,1.4923,1.49145,1.4923,213200000.0
2009-02-04 16:25:00,1.49235,1.49235,1.492,1.49205,199100000.0
2009-02-04 16:26:00,1.49205,1.4922,1.49195,1.4921,198100000.0
2009-02-04 16:27:00,1.4921,1.4922,1.4918,1.4918,233200000.0
2009-02-04 16:28:00,1.4918,1.4918,1.4915,1.49165,292200000.0
2009-02-04 16:29:00,1.49165,1.4921,1.49145,1.49195,296800000.0
2009-02-04 16:30:00,1.49195,1.49215,1.49185,1.49185,246000000.0
2009-02-04 16:31:00,1.4919,1.49215,1.49185,1.492,271800000.0
2009-02-04 16:32:00,1.49195,1.49235,1.49195,1.4921,315200000.0
2009-02-04 16:33:00,1.49205,1.4922,1.492,1.49205,224600000.0
2009-02-04 16:34:00,1.49205,1.49225,1.4917,1.4917,340300000.0
2009-02-04 16:35:00,1.49175,1.49175,1.49075,1.491,258200000.0
2009-02-04 16:36:00,1.49105,1.4911,1.4907,1.49105,289000000.0
2009-02-04 16:37:00,1.491,1.49115,1.4907,1.49075,272000000.0
2009-02-04 16:38:00,1.49075,1.4912,1.4907,1.49085,338200000.0
2009-02-04 16:39:00,1.49085,1.49115,1.49065,1.49065,213000000.0
2009-02-04 16:40:00,1.49065,1.49095,1.4906,1.49075,217000000.0
2009-02-04 16:41:00,1.49075,1.49125,1.49075,1.49105,182600000.0
2009-02-04 16:42:00,1.49105,1.4916,1.49075,1.49145,248600000.0
2009-02-04 16:43:00,1.49145,1.49145,1.4911,1.4911,194200000.0
2009-02-04 16:44:00,1.49115,1.4913,1.4908,1.49085,124800000.0
2009-02-04 16:45:00,1.49095,1.4911,1.49085,1.49105,114600000.0
2009-02-04 16:46:00,1.49105,1.49135,1.49095,1.4911,232200000.0
2009-02-04 16:47:00,1.4911,1.4911,1.49095,1.49105,222400000.0
2009-02-04 16:48:00,1.49105,1.4915,1.49095,1.4911,282600000.0
2009-02-04 16:49:00,1.4911,1.4912,1.49085,1.49105,260400000.0
2009-02-04 16:50:00,1.49105,1.49125,1.4908,1.49125,357600000.0
2009-02-04 16:51:00,1.4912,1.49125,1.49095,1.49095,259000000.0
2009-02-04 16:52:00,1.49095,1.4913,1.49095,1.4913,304000000.0
2009-02-04 16:53:00,1.4913,1.4913,1.491,1.49105,282000000.0
2009-02-04 16:54:00,1.49105,1.49135,1.49105,1.4913,311800000.0
2009-02-04 16:55:00,1.4913,1.4915,1.49105,1.49115,329000000.0
2009-02-04 16:56:00,1.49115,1.4914,1.491,1.49105,326400000.0
2009-02-04 16:57:00,1.49115,1.4915,1.49105,1.49125,224400000.0
2009-02-04 16:58:00,1.4912,1.4916,1.4911,1.49115,197600000.0
2009-02-04 16:59:00,1.49115,1.4914,1.4911,1.4913,213400000.0
2009-02-04 17:00:00,1.4913,1.49255,1.49125,1.49245,232800000.0
2009-02-04 17:01:00,1.49235,1.4925,1.4922,1.4923,185800000.0
2009-02-04 17:02:00,1.4923,1.49255,1.49215,1.49235,254200000.0
2009-02-04 17:03:00,1.49245,1.49265,1.49235,1.4926,160400000.0
2009-02-04 17:04:00,1.49255,1.4927,1.49225,1.4925,295000000.0
2009-02-04 17:05:00,1.49265,1.4928,1.49255,1.49265,348000000.0
2009-02-04 17:06:00,1.49265,1.4928,1.4925,1.4925,284400000.0
2009-02-04 17:07:00,1.4925,1.4926,1.49215,1.4924,255400000.0
2009-02-04 17:08:00,1.4923,1.49255,1.4922,1.4925,312800000.0
2009-02-04 17:09:00,1.49255,1.49285,1.49255,1.49265,214200000.0
2009-02-04 17:10:00,1.4927,1.49285,1.49265,1.4928,157000000.0
2009-02-04 17:11:00,1.49285,1.4935,1.4928,1.49345,329600000.0
2009-02-04 17:12:00,1.49365,1.4938,1.49305,1.4932,353800000.0
2009-02-04 17:13:00,1.4932,1.4935,1.4931,1.4935,286800000.0
2009-02-04 17:14:00,1.49355,1.4939,1.4935,1.49365,370400000.0
2009-02-04 17:15:00,1.49365,1.4939,1.49355,1.4938,274400000.0
2009-02-04 17:16:00,1.49375,1.4939,1.49345,1.49375,324000000.0
2009-02-04 17:17:00,1.49375,1.49375,1.4935,1.4936,205600000.0
2009-02-04 17:18:00,1.4936,1.49385,1.49355,1.4936,231000000.0
2009-02-04 17:19:00,1.4937,1.4937,1.493,1.4931,105800000.0
2009-02-04 17:20:00,1.4931,1.4931,1.4928,1.49295,132400000.0
2009-02-04 17:21:00,1.4929,1.49325,1.4926,1.49325,252200000.0
2009-02-04 17:22:00,1.49325,1.49335,1.4931,1.4931,320000000.0
2009-02-04 17:23:00,1.4931,1.49325,1.4931,1.4931,175600000.0
2009-02-04 17:24:00,1.4931,1.4931,1.4927,1.4927,212800000.0
2009-02-04 17:25:00,1.49275,1.49315,1.49265,1.49275,184000000.0
2009-02-04 17:26:00,1.49275,1.49285,1.49265,1.49285,203400000.0
2009-02-04 17:27:00,1.4928,1.4929,1.49265,1.4928,175200000.0
2009-02-04 17:28:00,1.49285,1.49335,1.49285,1.49325,237400000.0
2009-02-04 17:29:00,1.49325,1.49345,1.4923,1.4923,216800000.0
2009-02-04 17:30:00,1.4923,1.4923,1.49175,1.49215,204000000.0
2009-02-04 17:31:00,1.4921,1.4927,1.4921,1.4924,215400000.0
2009-02-04 17:32:00,1.4923,1.49255,1.492,1.49255,223400000.0
2009-02-04 17:33:00,1.49265,1.4929,1.49245,1.4925,253600000.0
2009-02-04 17:34:00,1.4925,1.4925,1.492,1.4922,273000000.0
2009-02-04 17:35:00,1.4922,1.4923,1.49205,1.49215,171000000.0
2009-02-04 17:36:00,1.4922,1.49245,1.49215,1.4922,258800000.0
2009-02-04 17:37:00,1.4922,1.49255,1.4921,1.4922,223500000.0
2009-02-04 17:38:00,1.4923,1.49245,1.492,1.49225,274600000.0
2009-02-04 17:39:00,1.4924,1.4924,1.49205,1.4923,220400000.0
2009-02-04 17:40:00,1.49235,1.49235,1.49215,1.49215,157400000.0
2009-02-04 17:41:00,1.4921,1.49235,1.492,1.49205,275200000.0
2009-02-04 17:42:00,1.49205,1.49225,1.492,1.492,326000000.0
2009-02-04 17:43:00,1.49205,1.4921,1.49195,1.49195,292000000.0
2009-02-04 17:44:00,1.49195,1.49195,1.4917,1.4919,250199999.0
2009-02-04 17:45:00,1.4919,1.4921,1.4916,1.4916,238200000.0
2009-02-04 17:46:00,1.4916,1.4917,1.49145,1.49145,192400000.0
2009-02-04 17:47:00,1.4915,1.49175,1.4915,1.4917,207600000.0
2009-02-04 17:48:00,1.4917,1.49185,1.49155,1.4917,188600000.0
2009-02-04 17:49:00,1.4917,1.4917,1.49115,1.4914,171000000.0
2009-02-04 17:50:00,1.49145,1.49145,1.49125,1.49135,161200000.0
2009-02-04 17:51:00,1.49135,1.4914,1.49065,1.49085,348800000.0
2009-02-04 17:52:00,1.49085,1.49105,1.49075,1.4909,104400000.0
2009-02-04 17:53:00,1.4909,1.49095,1.49075,1.49095,108600000.0
2009-02-04 17:54:00,1.49095,1.49105,1.4907,1.4907,163800000.0
2009-02-04 17:55:00,1.4907,1.49095,1.4907,1.49095,202400000.0
2009-02-04 17:56:00,1.49095,1.4911,1.49015,1.4902,171000000.0
2009-02-04 17:57:00,1.49025,1.49035,1.49015,1.4903,211400000.0
2009-02-04 17:58:00,1.49025,1.4903,1.4901,1.4901,213800000.0
2009-02-04 17:59:00,1.4901,1.49035,1.4901,1.4902,200400000.0
2009-02-04 18:00:00,1.4902,1.49035,1.49,1.49,198400000.0
2009-02-04 18:01:00,1.4901,1.49045,1.48995,1.4902,158200000.0
2009-02-04 18:02:00,1.49025,1.49115,1.4902,1.491,232200000.0
2009-02-04 18:03:00,1.49075,1.4911,1.49055,1.49055,262800000.0
2009-02-04 18:04:00,1.49055,1.49055,1.49005,1.49035,343000001.0
2009-02-04 18:05:00,1.4903,1.49055,1.4903,1.4905,315000000.0
2009-02-04 18:06:00,1.4905,1.4906,1.49035,1.49045,132600000.0
2009-02-04 18:07:00,1.49055,1.49055,1.4903,1.49045,245200000.0
2009-02-04 18:08:00,1.4904,1.49135,1.4903,1.4912,339400000.0
2009-02-04 18:09:00,1.4912,1.4912,1.49015,1.4902,300400000.0
2009-02-04 18:10:00,1.4902,1.4902,1.48885,1.48885,240200000.0
2009-02-04 18:11:00,1.4888,1.48915,1.4887,1.489,242800000.0
2009-02-04 18:12:00,1.489,1.4892,1.48895,1.4892,176400000.0
2009-02-04 18:13:00,1.48925,1.48945,1.48915,1.48935,130800000.0
2009-02-04 18:14:00,1.48935,1.4898,1.48925,1.4893,281000000.0
2009-02-04 18:15:00,1.48925,1.4894,1.48925,1.48925,126000000.0
2009-02-04 18:16:00,1.48925,1.4893,1.489,1.4892,152400000.0
2009-02-04 18:17:00,1.48935,1.4908,1.48935,1.49075,289800001.0
2009-02-04 18:18:00,1.49065,1.49065,1.48955,1.4898,235800000.0
2009-02-04 18:19:00,1.48975,1.49,1.48955,1.48995,220400000.0
2009-02-04 18:20:00,1.48995,1.49025,1.4899,1.4902,110800000.0
2009-02-04 18:21:00,1.4902,1.49035,1.49005,1.4902,93800000.0
2009-02-04 18:22:00,1.49015,1.4902,1.49015,1.4902,34800000.0
2009-02-04 18:23:00,1.4903,1.4903,1.49015,1.4902,42400000.0
2009-02-04 18:24:00,1.4902,1.4904,1.49005,1.49015,223400000.0
2009-02-04 18:25:00,1.49015,1.49035,1.49015,1.49025,808400011.0
2009-02-04 18:26:00,1.49035,1.49035,1.49015,1.49015,297000000.0
2009-02-04 18:27:00,1.49015,1.4903,1.49005,1.49015,318200000.0
2009-02-04 18:28:00,1.4902,1.49035,1.49015,1.49015,416600001.0
2009-02-04 18:29:00,1.49015,1.4903,1.48985,1.4903,241400000.0
2009-02-04 18:30:00,1.49,1.4901,1.49,1.49005,175200000.0
2009-02-04 18:31:00,1.49005,1.4901,1.49,1.4901,151600000.0
2009-02-04 18:32:00,1.4901,1.4903,1.49,1.49025,176000000.0
2009-02-04 18:33:00,1.4902,1.4903,1.49,1.4901,238000000.0
2009-02-04 18:34:00,1.4901,1.4903,1.49005,1.4903,90800000.0
2009-02-04 18:35:00,1.49035,1.4906,1.4903,1.4904,129200000.0
2009-02-04 18:36:00,1.4904,1.4905,1.48985,1.48995,334600000.0
2009-02-04 18:37:00,1.48995,1.49,1.48985,1.48985,400800000.0
2009-02-04 18:38:00,1.48985,1.4899,1.48975,1.48975,239800000.0
2009-02-04 18:39:00,1.48975,1.48975,1.4894,1.48955,426400003.0
2009-02-04 18:40:00,1.48955,1.4896,1.4889,1.4893,227800000.0
2009-02-04 18:41:00,1.4893,1.4894,1.48915,1.48915,115400000.0
2009-02-04 18:42:00,1.4892,1.4892,1.4888,1.489,155600000.0
2009-02-04 18:43:00,1.489,1.48915,1.48875,1.48875,56600000.0
2009-02-04 18:44:00,1.4888,1.4888,1.48845,1.48855,81400000.0
2009-02-04 18:45:00,1.48855,1.4886,1.48755,1.4876,135800000.0
2009-02-04 18:46:00,1.4876,1.4876,1.4865,1.48725,272400000.0
2009-02-04 18:47:00,1.4871,1.4878,1.4871,1.48765,198200000.0
2009-02-04 18:48:00,1.48765,1.4877,1.4874,1.4876,132200000.0
2009-02-04 18:49:00,1.4876,1.4883,1.48755,1.488,193600000.0
2009-02-04 18:50:00,1.48795,1.4881,1.48775,1.4878,107000000.0
2009-02-04 18:51:00,1.4878,1.4881,1.4878,1.4881,141800000.0
2009-02-04 18:52:00,1.488,1.48875,1.4879,1.48875,223600000.0
2009-02-04 18:53:00,1.4887,1.48915,1.4884,1.48855,255600000.0
2009-02-04 18:54:00,1.4885,1.48855,1.4881,1.48815,177200000.0
2009-02-04 18:55:00,1.48815,1.4887,1.488,1.4885,128600000.0
2009-02-04 18:56:00,1.48845,1.48855,1.4883,1.4883,158000000.0
2009-02-04 18:57:00,1.4883,1.4884,1.4881,1.48835,249200000.0
2009-02-04 18:58:00,1.48835,1.4892,1.48835,1.48855,477800000.0
2009-02-04 18:59:00,1.48855,1.4888,1.4885,1.4885,294800000.0
2009-02-04 19:00:00,1.48845,1.4891,1.4884,1.48885,180400000.0
2009-02-04 19:01:00,1.48885,1.48905,1.48865,1.48885,135600000.0
2009-02-04 19:02:00,1.48885,1.4891,1.4887,1.48885,55000000.0
2009-02-04 19:03:00,1.489,1.4894,1.489,1.48935,98000000.0
2009-02-04 19:04:00,1.48935,1.4894,1.48925,1.48935,106600000.0
2009-02-04 19:05:00,1.48935,1.48955,1.4893,1.48955,81000000.0
2009-02-04 19:06:00,1.48955,1.48965,1.4893,1.48935,117200000.0
2009-02-04 19:07:00,1.4893,1.4893,1.4886,1.4887,273800000.0
2009-02-04 19:08:00,1.4887,1.4892,1.4886,1.48885,295000000.0
2009-02-04 19:09:00,1.48885,1.48935,1.48875,1.48935,190600000.0
2009-02-04 19:10:00,1.4893,1.4893,1.4891,1.48925,162600000.0
2009-02-04 19:11:00,1.48925,1.4895,1.48895,1.489,194600000.0
2009-02-04 19:12:00,1.489,1.48965,1.4889,1.48935,321800000.0
2009-02-04 19:13:00,1.48935,1.48965,1.48925,1.48955,226000000.0
2009-02-04 19:14:00,1.4896,1.49005,1.4895,1.49005,278000000.0
2009-02-04 19:15:00,1.49,1.4901,1.4898,1.4901,178200000.0
2009-02-04 19:16:00,1.49015,1.49075,1.49,1.49075,194800000.0
2009-02-04 19:17:00,1.49075,1.49075,1.4904,1.4907,283200000.0
2009-02-04 19:18:00,1.4907,1.49075,1.4905,1.4905,190600000.0
2009-02-04 19:19:00,1.4905,1.4907,1.49045,1.49045,301600000.0
2009-02-04 19:20:00,1.4906,1.4908,1.49045,1.4907,190200000.0
2009-02-04 19:21:00,1.4907,1.49115,1.49065,1.49115,280000000.0
2009-02-04 19:22:00,1.4912,1.49135,1.4911,1.4913,164800000.0
2009-02-04 19:23:00,1.4912,1.4912,1.49105,1.49105,239000000.0
2009-02-04 19:24:00,1.49105,1.4911,1.49005,1.4902,298200000.0
2009-02-04 19:25:00,1.4901,1.4911,1.49005,1.4908,319200000.0
2009-02-04 19:26:00,1.49085,1.4918,1.4906,1.49175,353200000.0
2009-02-04 19:27:00,1.49175,1.4918,1.49135,1.49175,301400000.0
2009-02-04 19:28:00,1.4918,1.49205,1.4915,1.4915,313600000.0
2009-02-04 19:29:00,1.4915,1.4916,1.49105,1.49105,298800000.0
2009-02-04 19:30:00,1.49105,1.4913,1.49095,1.49105,352800000.0
2009-02-04 19:31:00,1.4911,1.49115,1.49095,1.49115,93400000.0
2009-02-04 19:32:00,1.49125,1.49125,1.49085,1.4911,68400000.0
2009-02-04 19:33:00,1.491,1.4912,1.4906,1.49075,258400000.0
2009-02-04 19:34:00,1.49075,1.491,1.49055,1.491,193200000.0
2009-02-04 19:35:00,1.491,1.491,1.4906,1.4907,93000000.0
2009-02-04 19:36:00,1.4907,1.491,1.49065,1.491,96000000.0
2009-02-04 19:37:00,1.4909,1.491,1.4906,1.49075,321600000.0
2009-02-04 19:38:00,1.49075,1.491,1.4906,1.49095,167400000.0
2009-02-04 19:39:00,1.49095,1.49095,1.4907,1.4908,70200000.0
2009-02-04 19:40:00,1.4908,1.49105,1.49075,1.49075,315800000.0
2009-02-04 19:41:00,1.49075,1.4909,1.49065,1.4909,164400000.0
2009-02-04 19:42:00,1.491,1.4912,1.4909,1.4912,160600000.0
2009-02-04 19:43:00,1.4913,1.49165,1.4912,1.49165,153400000.0
2009-02-04 19:44:00,1.49155,1.49165,1.4913,1.49135,175400000.0
2009-02-04 19:45:00,1.49135,1.49135,1.49105,1.4912,325600000.0
2009-02-04 19:46:00,1.4912,1.4913,1.4911,1.4911,308800000.0
2009-02-04 19:47:00,1.4911,1.49135,1.4911,1.49135,204800000.0
2009-02-04 19:48:00,1.49135,1.4915,1.491,1.491,284600000.0
2009-02-04 19:49:00,1.491,1.49155,1.491,1.49145,186600000.0
2009-02-04 19:50:00,1.4915,1.4915,1.49115,1.4912,169800000.0
2009-02-04 19:51:00,1.4912,1.4912,1.4909,1.491,196800000.0
2009-02-04 19:52:00,1.491,1.4914,1.4908,1.49135,294600000.0
2009-02-04 19:53:00,1.49135,1.492,1.4913,1.4913,296600000.0
2009-02-04 19:54:00,1.4913,1.4913,1.49035,1.49045,412200000.0
2009-02-04 19:55:00,1.49045,1.49045,1.48985,1.49015,136800000.0
2009-02-04 19:56:00,1.49015,1.49015,1.4899,1.49005,135800000.0
2009-02-04 19:57:00,1.49005,1.49025,1.48985,1.48995,59000000.0
2009-02-04 19:58:00,1.49,1.49015,1.48965,1.48975,121800000.0
2009-02-04 19:59:00,1.48975,1.48995,1.4895,1.48955,219200000.0
2009-02-04 20:00:00,1.48955,1.49055,1.48935,1.49055,243600000.0
2009-02-04 20:01:00,1.49055,1.49075,1.49035,1.49035,228600000.0
2009-02-04 20:02:00,1.49035,1.4906,1.48985,1.49025,369200000.0
2009-02-04 20:03:00,1.4902,1.49045,1.4901,1.49025,329800000.0
2009-02-04 20:04:00,1.49025,1.49035,1.48995,1.4902,199200000.0
2009-02-04 20:05:00,1.4902,1.49055,1.4902,1.4902,168200000.0
2009-02-04 20:06:00,1.4902,1.4906,1.48995,1.4906,338800000.0
2009-02-04 20:07:00,1.4905,1.4908,1.49015,1.4908,250600000.0
2009-02-04 20:08:00,1.4908,1.4908,1.4904,1.49045,215200000.0
2009-02-04 20:09:00,1.49045,1.4906,1.4899,1.4901,242400000.0
2009-02-04 20:10:00,1.4901,1.4905,1.4901,1.49035,118200000.0
2009-02-04 20:11:00,1.49035,1.49045,1.49015,1.49035,204600000.0
2009-02-04 20:12:00,1.4904,1.49055,1.48995,1.48995,235200000.0
2009-02-04 20:13:00,1.48995,1.48995,1.4894,1.48945,330800000.0
2009-02-04 20:14:00,1.48945,1.4899,1.48945,1.4899,268400000.0
2009-02-04 20:15:00,1.4899,1.4903,1.4899,1.4902,248000000.0
2009-02-04 20:16:00,1.4902,1.4903,1.49,1.49005,254200000.0
2009-02-04 20:17:00,1.49005,1.4903,1.49,1.49015,315800000.0
2009-02-04 20:18:00,1.49015,1.49025,1.4901,1.49015,98600000.0
2009-02-04 20:19:00,1.49015,1.4903,1.48995,1.48995,217800000.0
2009-02-04 20:20:00,1.4899,1.4907,1.4899,1.4907,153600000.0
2009-02-04 20:21:00,1.4907,1.4908,1.49045,1.49045,187200000.0
2009-02-04 20:22:00,1.49045,1.49055,1.4904,1.4904,141000000.0
2009-02-04 20:23:00,1.4904,1.49065,1.4904,1.4904,218200000.0
2009-02-04 20:24:00,1.49045,1.4907,1.49045,1.4907,108600000.0
2009-02-04 20:25:00,1.4907,1.4907,1.4905,1.49065,94000000.0
2009-02-04 20:26:00,1.49065,1.4911,1.4905,1.491,153000000.0
2009-02-04 20:27:00,1.491,1.4912,1.49085,1.491,157800000.0
2009-02-04 20:28:00,1.49105,1.49105,1.4908,1.49095,114400000.0
2009-02-04 20:29:00,1.491,1.4912,1.491,1.49105,185600000.0
2009-02-04 20:30:00,1.49105,1.4916,1.49105,1.49135,193000000.0
2009-02-04 20:31:00,1.4914,1.49155,1.49055,1.49075,367000000.0
2009-02-04 20:32:00,1.4908,1.491,1.49045,1.49095,180600000.0
2009-02-04 20:33:00,1.491,1.4916,1.491,1.4913,276800000.0
2009-02-04 20:34:00,1.4913,1.49165,1.4913,1.49155,195000000.0
2009-02-04 20:35:00,1.49155,1.49155,1.4911,1.4912,193600000.0
2009-02-04 20:36:00,1.4912,1.4917,1.4912,1.49145,298400000.0
2009-02-04 20:37:00,1.49145,1.49175,1.4914,1.4916,247200000.0
2009-02-04 20:38:00,1.4916,1.4917,1.4906,1.4908,413600000.0
2009-02-04 20:39:00,1.49075,1.49105,1.49045,1.4905,369400000.0
2009-02-04 20:40:00,1.49045,1.4905,1.48995,1.49005,230800000.0
2009-02-04 20:41:00,1.49,1.49025,1.4899,1.4902,307000000.0
2009-02-04 20:42:00,1.49015,1.4905,1.48975,1.49005,283800000.0
2009-02-04 20:43:00,1.49005,1.49045,1.4899,1.49045,335200000.0
2009-02-04 20:44:00,1.49065,1.49125,1.4906,1.49105,247000000.0
2009-02-04 20:45:00,1.491,1.491,1.48975,1.48975,314600000.0
2009-02-04 20:46:00,1.4899,1.49015,1.48945,1.49,316000000.0
2009-02-04 20:47:00,1.49,1.49005,1.48955,1.48985,369400000.0
2009-02-04 20:48:00,1.48995,1.49015,1.48985,1.49,226200000.0
2009-02-04 20:49:00,1.49,1.49005,1.4897,1.4899,210200000.0
2009-02-04 20:50:00,1.4899,1.4906,1.48965,1.4906,287600000.0
2009-02-04 20:51:00,1.4906,1.49075,1.4901,1.49025,220400000.0
2009-02-04 20:52:00,1.49015,1.49045,1.48995,1.48995,213000000.0
2009-02-04 20:53:00,1.48995,1.4901,1.48965,1.4901,404400000.0
2009-02-04 20:54:00,1.4901,1.49025,1.4898,1.4898,352800000.0
2009-02-04 20:55:00,1.48985,1.49075,1.48985,1.49075,376000000.0
2009-02-04 20:56:00,1.49065,1.49095,1.49045,1.4906,291800000.0
2009-02-04 20:57:00,1.49065,1.49085,1.4904,1.49055,309600000.0
2009-02-04 20:58:00,1.49065,1.491,1.49065,1.49085,226600000.0
2009-02-04 20:59:00,1.49085,1.4909,1.49055,1.49065,199000000.0
2009-02-04 21:00:00,1.49065,1.4909,1.49055,1.4908,190000000.0
2009-02-04 21:01:00,1.4909,1.4909,1.4903,1.49055,237000000.0
2009-02-04 21:02:00,1.4905,1.4908,1.49045,1.4907,177400001.0
2009-02-04 21:03:00,1.4907,1.4909,1.49055,1.49075,222200000.0
2009-02-04 21:04:00,1.49075,1.4908,1.4901,1.4902,343200000.0
2009-02-04 21:05:00,1.4902,1.49045,1.4901,1.49015,311200000.0
2009-02-04 21:06:00,1.4902,1.4903,1.4899,1.4902,278600000.0
2009-02-04 21:07:00,1.49025,1.49025,1.4899,1.48995,153800000.0
2009-02-04 21:08:00,1.48995,1.49005,1.4895,1.48955,166200000.0
2009-02-04 21:09:00,1.48955,1.48995,1.4894,1.48955,179200000.0
2009-02-04 21:10:00,1.48955,1.48965,1.48945,1.48965,161200000.0
2009-02-04 21:11:00,1.48965,1.4904,1.48965,1.4902,261400000.0
2009-02-04 21:12:00,1.49025,1.49025,1.4895,1.48955,382400000.0
2009-02-04 21:13:00,1.48955,1.48975,1.4895,1.48955,374000000.0
2009-02-04 21:14:00,1.48955,1.48975,1.48955,1.48965,429800000.0
2009-02-04 21:15:00,1.4896,1.4896,1.48905,1.48915,304800000.0
2009-02-04 21:16:00,1.48915,1.48945,1.4891,1.48935,115600000.0
2009-02-04 21:17:00,1.48935,1.48965,1.48935,1.48955,46000000.0
2009-02-04 21:18:00,1.48955,1.48965,1.48925,1.48925,156400000.0
2009-02-04 21:19:00,1.48925,1.48945,1.4892,1.48925,217400000.0
2009-02-04 21:20:00,1.48925,1.4896,1.4892,1.4896,183000000.0
2009-02-04 21:21:00,1.48965,1.48965,1.48945,1.48955,113400000.0
2009-02-04 21:22:00,1.48955,1.4897,1.4893,1.48935,148200000.0
2009-02-04 21:23:00,1.48935,1.49005,1.4893,1.48975,319200000.0
2009-02-04 21:24:00,1.48975,1.48985,1.4892,1.48935,419800000.0
2009-02-04 21:25:00,1.48935,1.48935,1.48885,1.48905,387800000.0
2009-02-04 21:26:00,1.48905,1.4893,1.48885,1.48915,376600000.0
2009-02-04 21:27:00,1.48915,1.4904,1.48915,1.4903,216000000.0
2009-02-04 21:28:00,1.49025,1.4903,1.4897,1.4899,372800000.0
2009-02-04 21:29:00,1.48995,1.48995,1.489,1.48925,534900000.0
2009-02-04 21:30:00,1.48925,1.4893,1.4885,1.48855,369800000.0
2009-02-04 21:31:00,1.4886,1.48865,1.48795,1.488,347800000.0
2009-02-04 21:32:00,1.48795,1.48855,1.4879,1.48855,272600000.0
2009-02-04 21:33:00,1.48855,1.48865,1.48845,1.48865,148400000.0
2009-02-04 21:34:00,1.48865,1.4888,1.48795,1.4882,329800000.0
2009-02-04 21:35:00,1.4882,1.489,1.48805,1.489,282800000.0
2009-02-04 21:36:00,1.489,1.48925,1.4888,1.4888,224200000.0
2009-02-04 21:37:00,1.4888,1.4889,1.4887,1.48875,343600000.0
2009-02-04 21:38:00,1.48875,1.48925,1.4884,1.48915,344200000.0
2009-02-04 21:39:00,1.48925,1.4894,1.48915,1.4893,243600000.0
2009-02-04 21:40:00,1.48925,1.48965,1.48925,1.48935,452800000.0
2009-02-04 21:41:00,1.4893,1.4895,1.48925,1.48945,292800000.0
2009-02-04 21:42:00,1.48945,1.4897,1.48935,1.4895,256600000.0
2009-02-04 21:43:00,1.4895,1.4895,1.48915,1.4892,198400000.0
2009-02-04 21:44:00,1.4892,1.4894,1.4892,1.4894,111000000.0
2009-02-04 21:45:00,1.48945,1.48945,1.4892,1.4893,106000000.0
2009-02-04 21:46:00,1.4893,1.4898,1.4893,1.4898,93000000.0
2009-02-04 21:47:00,1.48985,1.48985,1.48935,1.48935,76600000.0
2009-02-04 21:48:00,1.48935,1.4897,1.4892,1.48955,184600000.0
2009-02-04 21:49:00,1.48955,1.4905,1.48955,1.49005,359400000.0
2009-02-04 21:50:00,1.49005,1.4901,1.4896,1.4896,183600000.0
2009-02-04 21:51:00,1.48965,1.4897,1.48945,1.48945,110200000.0
2009-02-04 21:52:00,1.48945,1.48945,1.4891,1.48915,144000000.0
2009-02-04 21:53:00,1.48915,1.48925,1.48895,1.489,337600000.0
2009-02-04 21:54:00,1.489,1.48935,1.489,1.4892,132800000.0
2009-02-04 21:55:00,1.48925,1.48925,1.4887,1.4887,117600000.0
2009-02-04 21:56:00,1.4887,1.48885,1.48865,1.48875,138800000.0
2009-02-04 21:57:00,1.48875,1.4894,1.48815,1.4891,315800000.0
2009-02-04 21:58:00,1.4892,1.4897,1.4891,1.4896,364400000.0
2009-02-04 21:59:00,1.4897,1.4897,1.48885,1.489,375400000.0
2009-02-04 22:00:00,1.489,1.4893,1.48875,1.4893,376800000.0
2009-02-04 22:01:00,1.48925,1.4894,1.48905,1.48925,229200000.0
2009-02-04 22:02:00,1.48935,1.48945,1.48905,1.48915,231200000.0
2009-02-04 22:03:00,1.4891,1.48925,1.48905,1.4892,140600000.0
2009-02-04 22:04:00,1.4892,1.48945,1.48915,1.4894,184600000.0
2009-02-04 22:05:00,1.48945,1.4906,1.4894,1.48995,345400000.0
2009-02-04 22:06:00,1.48995,1.4903,1.48985,1.49005,323800000.0
2009-02-04 22:07:00,1.4901,1.49045,1.4898,1.49,245600000.0
2009-02-04 22:08:00,1.49,1.4903,1.48985,1.49015,186800000.0
2009-02-04 22:09:00,1.49015,1.49015,1.4899,1.49015,231800000.0
2009-02-04 22:10:00,1.4902,1.4903,1.48995,1.49005,295600000.0
2009-02-04 22:11:00,1.49005,1.49015,1.49005,1.49005,45400000.0
2009-02-04 22:12:00,1.49005,1.49015,1.4898,1.4898,131600000.0
2009-02-04 22:13:00,1.48985,1.48985,1.48915,1.48925,310600000.0
2009-02-04 22:14:00,1.48925,1.48925,1.48885,1.48915,197600000.0
2009-02-04 22:15:00,1.48915,1.4892,1.48915,1.4892,142200000.0
2009-02-04 22:16:00,1.48925,1.48925,1.48915,1.48915,115800000.0
2009-02-04 22:17:00,1.48915,1.4895,1.48915,1.4894,311000000.0
2009-02-04 22:18:00,1.4894,1.4895,1.4893,1.48935,184200000.0
2009-02-04 22:19:00,1.4894,1.4899,1.4894,1.48975,110800000.0
2009-02-04 22:20:00,1.48975,1.49025,1.4896,1.49025,170600000.0
2009-02-04 22:21:00,1.49025,1.49035,1.48955,1.4902,182800000.0
2009-02-04 22:22:00,1.49015,1.4904,1.4894,1.4899,279200000.0
2009-02-04 22:23:00,1.4899,1.4899,1.48925,1.4894,193200000.0
2009-02-04 22:24:00,1.4895,1.4897,1.48925,1.48925,202600000.0
2009-02-04 22:25:00,1.4893,1.48955,1.4892,1.48935,243600000.0
2009-02-04 22:26:00,1.48935,1.4897,1.48925,1.4897,151200000.0
2009-02-04 22:27:00,1.4897,1.4897,1.48925,1.48935,216800000.0
2009-02-04 22:28:00,1.48935,1.4899,1.48935,1.48985,173600000.0
2009-02-04 22:29:00,1.4898,1.48985,1.48955,1.4896,164400000.0
2009-02-04 22:30:00,1.48965,1.4903,1.48885,1.4889,378600000.0
2009-02-04 22:31:00,1.48885,1.48955,1.48865,1.48925,241000000.0
2009-02-04 22:32:00,1.48925,1.48925,1.488,1.4885,134600000.0
2009-02-04 22:33:00,1.4885,1.48855,1.4885,1.48855,105200000.0
2009-02-04 22:34:00,1.48855,1.48855,1.48845,1.4885,62800000.0
2009-02-04 22:35:00,1.4885,1.4885,1.48845,1.4885,102400000.0
2009-02-04 22:36:00,1.4885,1.48855,1.4879,1.4881,91400000.0
2009-02-04 22:37:00,1.4881,1.4884,1.48805,1.48835,90800000.0
2009-02-04 22:38:00,1.48835,1.48835,1.48825,1.48825,57400000.0
2009-02-04 22:39:00,1.48825,1.48835,1.4878,1.488,142400000.0
2009-02-04 22:40:00,1.488,1.48885,1.488,1.48855,144200000.0
2009-02-04 22:41:00,1.4885,1.4885,1.48835,1.48835,168000000.0
2009-02-04 22:42:00,1.48835,1.48835,1.488,1.488,61800000.0
2009-02-04 22:43:00,1.488,1.4886,1.488,1.48845,70200000.0
2009-02-04 22:44:00,1.4885,1.48865,1.48825,1.4885,88800000.0
2009-02-04 22:45:00,1.4885,1.48855,1.488,1.48805,112800000.0
2009-02-04 22:46:00,1.488,1.4886,1.488,1.4885,262600000.0
2009-02-04 22:47:00,1.4885,1.48875,1.48845,1.48865,133200000.0
2009-02-04 22:48:00,1.48865,1.48865,1.48805,1.48805,160200000.0
2009-02-04 22:49:00,1.488,1.4885,1.488,1.48815,245800000.0
2009-02-04 22:50:00,1.48815,1.48865,1.48815,1.48835,109800000.0
2009-02-04 22:51:00,1.48845,1.4885,1.48845,1.4885,38400000.0
2009-02-04 22:52:00,1.4885,1.4887,1.4881,1.4885,256600000.0
2009-02-04 22:53:00,1.48845,1.4886,1.48845,1.4886,87000000.0
2009-02-04 22:54:00,1.48865,1.48885,1.4886,1.48875,103400000.0
2009-02-04 22:55:00,1.48875,1.4889,1.4887,1.4888,168600000.0
2009-02-04 22:56:00,1.48885,1.48885,1.4884,1.4886,108800000.0
2009-02-04 22:57:00,1.48865,1.48865,1.48845,1.48855,88000000.0
2009-02-04 22:58:00,1.48855,1.48855,1.48835,1.48835,146400000.0
2009-02-04 22:59:00,1.48835,1.4884,1.488,1.4881,180800000.0
2009-02-04 23:00:00,1.48815,1.48815,1.48805,1.48815,73200000.0
2009-02-04 23:01:00,1.4881,1.4881,1.4881,1.4881,3200000.0
2009-02-04 23:02:00,1.4881,1.48815,1.4881,1.4881,36200000.0
2009-02-04 23:03:00,1.4881,1.4881,1.4881,1.4881,46000000.0
2009-02-04 23:04:00,1.4881,1.48815,1.4881,1.48815,55600000.0
2009-02-04 23:05:00,1.48815,1.4883,1.48815,1.4883,92000000.0
2009-02-04 23:06:00,1.4883,1.48835,1.48815,1.48815,93200000.0
2009-02-04 23:07:00,1.48815,1.4884,1.48815,1.48825,65800000.0
2009-02-04 23:08:00,1.4883,1.4884,1.48825,1.48835,38200000.0
2009-02-04 23:09:00,1.4884,1.48855,1.4884,1.4885,91800000.0
2009-02-04 23:10:00,1.48855,1.48915,1.48855,1.4889,77800000.0
2009-02-04 23:11:00,1.4889,1.4891,1.48885,1.4889,80000000.0
2009-02-04 23:12:00,1.4889,1.4889,1.4887,1.4887,88200000.0
2009-02-04 23:13:00,1.4888,1.4888,1.48855,1.48855,68000000.0
2009-02-04 23:14:00,1.4886,1.4886,1.48835,1.4886,94400000.0
2009-02-04 23:15:00,1.48875,1.48895,1.4886,1.4886,119600000.0
2009-02-04 23:16:00,1.4886,1.4886,1.4881,1.48845,101200000.0
2009-02-04 23:17:00,1.4884,1.48845,1.4881,1.4882,149200000.0
2009-02-04 23:18:00,1.48815,1.48825,1.4881,1.48815,55000000.0
2009-02-04 23:19:00,1.4882,1.48825,1.4881,1.48825,108000000.0
2009-02-04 23:20:00,1.48825,1.48825,1.4881,1.4881,32400000.0
2009-02-04 23:21:00,1.48815,1.4885,1.48815,1.4885,114600000.0
2009-02-04 23:22:00,1.4885,1.4886,1.48835,1.48855,187600000.0
2009-02-04 23:23:00,1.48855,1.48855,1.48845,1.4885,52400000.0
2009-02-04 23:24:00,1.4885,1.48865,1.48845,1.4886,128400000.0
2009-02-04 23:25:00,1.4887,1.4895,1.4886,1.48935,176400000.0
2009-02-04 23:26:00,1.4895,1.48955,1.48945,1.48945,89800000.0
2009-02-04 23:27:00,1.48945,1.48955,1.48925,1.48955,128000000.0
2009-02-04 23:28:00,1.48965,1.48975,1.4893,1.4893,236400000.0
2009-02-04 23:29:00,1.48945,1.4896,1.4893,1.48945,199600000.0
2009-02-04 23:30:00,1.4895,1.48955,1.4895,1.48955,64600000.0
2009-02-04 23:31:00,1.4896,1.4896,1.4896,1.4896,12400000.0
2009-02-04 23:32:00,1.48955,1.48955,1.48945,1.4895,37400000.0
2009-02-04 23:33:00,1.48955,1.48955,1.4895,1.4895,17800000.0
2009-02-04 23:34:00,1.4896,1.48965,1.4891,1.4894,196200000.0
2009-02-04 23:35:00,1.4894,1.48955,1.48935,1.48955,33000000.0
2009-02-04 23:36:00,1.4896,1.48975,1.48935,1.48975,93000000.0
2009-02-04 23:37:00,1.4898,1.48995,1.48955,1.48955,79400000.0
2009-02-04 23:38:00,1.48965,1.48975,1.48955,1.4896,98400000.0
2009-02-04 23:39:00,1.4896,1.4896,1.48885,1.48905,167400000.0
2009-02-04 23:40:00,1.48905,1.4893,1.4889,1.48895,162800000.0
2009-02-04 23:41:00,1.48885,1.48915,1.4886,1.4889,209600000.0
2009-02-04 23:42:00,1.489,1.489,1.48815,1.4883,245200000.0
2009-02-04 23:43:00,1.48825,1.48845,1.4882,1.4884,69600000.0
2009-02-04 23:44:00,1.4884,1.48855,1.4881,1.4881,77200000.0
2009-02-04 23:45:00,1.4881,1.48855,1.4881,1.4885,97800000.0
2009-02-04 23:46:00,1.48855,1.48855,1.488,1.4882,163000000.0
2009-02-04 23:47:00,1.4882,1.4882,1.488,1.48815,79400000.0
2009-02-04 23:48:00,1.48815,1.48825,1.48815,1.48815,94200000.0
2009-02-04 23:49:00,1.48815,1.48815,1.4881,1.4881,38000000.0
2009-02-04 23:50:00,1.4882,1.4882,1.4882,1.4882,8200000.0
2009-02-04 23:51:00,1.48815,1.4882,1.48815,1.4882,23400000.0
2009-02-04 23:52:00,1.4882,1.48845,1.4881,1.48835,82400000.0
2009-02-04 23:53:00,1.4883,1.48835,1.48815,1.48835,111600000.0
2009-02-04 23:54:00,1.4883,1.48835,1.48815,1.48815,124400000.0
2009-02-04 23:55:00,1.48815,1.48815,1.48815,1.48815,24600000.0
2009-02-04 23:56:00,1.48815,1.48815,1.48815,1.48815,33600000.0
2009-02-04 23:57:00,1.48815,1.48815,1.4874,1.48785,68600000.0
2009-02-04 23:58:00,1.4879,1.4882,1.48785,1.48815,307400000.0
2009-02-04 23:59:00,1.48815,1.4882,1.48805,1.48815,20000000.0
2009-02-05 00:00:00,1.48815,1.48825,1.48795,1.4881,26200000.0
2009-02-05 00:01:00,1.48805,1.48825,1.488,1.4882,15200000.0
2009-02-05 00:02:00,1.4882,1.4884,1.48795,1.4884,40000000.0
2009-02-05 00:03:00,1.48855,1.48905,1.4883,1.489,31200000.0
2009-02-05 00:04:00,1.4891,1.4895,1.4891,1.4895,12000000.0
2009-02-05 00:05:00,1.48895,1.48905,1.48895,1.489,6000000.0
2009-02-05 00:06:00,1.48905,1.48905,1.48895,1.48905,4000000.0
2009-02-05 00:07:00,1.48835,1.4889,1.48835,1.4889,6000000.0
2009-02-05 00:08:00,1.48905,1.4892,1.48905,1.4892,7000000.0
2009-02-05 00:09:00,1.48845,1.48845,1.48845,1.48845,14600000.0
2009-02-05 00:10:00,1.4893,1.48955,1.48865,1.489,26200000.0
2009-02-05 00:11:00,1.48895,1.4891,1.488,1.4889,33200000.0
2009-02-05 00:12:00,1.48905,1.4891,1.4888,1.48905,17000000.0
2009-02-05 00:13:00,1.48895,1.4891,1.48865,1.489,27000000.0
2009-02-05 00:14:00,1.4889,1.4891,1.48875,1.4889,31000000.0
2009-02-05 00:15:00,1.48905,1.48905,1.48905,1.48905,1000000.0
2009-02-05 00:16:00,1.48895,1.4891,1.48895,1.489,6000000.0
2009-02-05 00:17:00,1.48885,1.489,1.48885,1.48895,3000000.0
2009-02-05 00:18:00,1.48905,1.48915,1.489,1.4891,6000000.0
2009-02-05 00:19:00,1.48915,1.48935,1.48905,1.4891,19000000.0
2009-02-05 00:20:00,1.48905,1.48915,1.48905,1.48905,116600000.0
2009-02-05 00:21:00,1.489,1.48955,1.489,1.4895,116800000.0
2009-02-05 00:22:00,1.4896,1.4902,1.48925,1.48965,276400000.0
2009-02-05 00:23:00,1.4897,1.4898,1.48955,1.4898,77600000.0
2009-02-05 00:24:00,1.4898,1.49005,1.4898,1.4898,80200000.0
2009-02-05 00:25:00,1.4898,1.4898,1.48975,1.4898,18400000.0
2009-02-05 00:26:00,1.4898,1.4899,1.48975,1.48975,80200000.0
2009-02-05 00:27:00,1.48975,1.48975,1.48975,1.48975,5400000.0
2009-02-05 00:28:00,1.4898,1.4899,1.48975,1.48975,62800000.0
2009-02-05 00:29:00,1.4898,1.4898,1.48975,1.48975,16800000.0
2009-02-05 00:30:00,1.48975,1.48975,1.4896,1.48965,64400000.0
2009-02-05 00:31:00,1.48975,1.4899,1.48965,1.48965,97200000.0
2009-02-05 00:32:00,1.48965,1.48975,1.4896,1.48975,32600000.0
2009-02-05 00:33:00,1.48975,1.48975,1.48945,1.48945,58400000.0
2009-02-05 00:34:00,1.4894,1.4894,1.48855,1.48875,91600000.0
2009-02-05 00:35:00,1.4889,1.489,1.48875,1.489,69800000.0
2009-02-05 00:36:00,1.48865,1.489,1.48865,1.48865,36400000.0
2009-02-05 00:37:00,1.48885,1.48945,1.48885,1.4894,138800000.0
2009-02-05 00:38:00,1.48945,1.48945,1.4894,1.4894,38400000.0
2009-02-05 00:39:00,1.48945,1.48945,1.48935,1.4894,74600000.0
2009-02-05 00:40:00,1.4894,1.4895,1.4894,1.4895,97800000.0
2009-02-05 00:41:00,1.48955,1.48955,1.48905,1.4892,123200000.0
2009-02-05 00:42:00,1.4892,1.4893,1.4891,1.48925,52600000.0
2009-02-05 00:43:00,1.48925,1.48925,1.48915,1.4892,23400000.0
2009-02-05 00:44:00,1.48915,1.48915,1.4888,1.4889,79000000.0
2009-02-05 00:45:00,1.4889,1.4889,1.48875,1.48875,56600000.0
2009-02-05 00:46:00,1.48875,1.48925,1.4887,1.4892,207000000.0
2009-02-05 00:47:00,1.48915,1.48915,1.48885,1.48895,65800000.0
2009-02-05 00:48:00,1.4889,1.4889,1.4889,1.4889,6000000.0
2009-02-05 00:49:00,1.4889,1.4889,1.4887,1.4888,57400000.0
2009-02-05 00:50:00,1.4888,1.48905,1.48875,1.48905,34800000.0
2009-02-05 00:51:00,1.489,1.489,1.489,1.489,2200000.0
2009-02-05 00:52:00,1.48905,1.48925,1.489,1.48905,196600000.0
2009-02-05 00:53:00,1.48905,1.48905,1.4887,1.4888,123800000.0
2009-02-05 00:54:00,1.4889,1.48905,1.48865,1.48885,224200000.0
2009-02-05 00:55:00,1.4888,1.489,1.48865,1.48875,217400000.0
2009-02-05 00:56:00,1.48865,1.48895,1.48815,1.4882,82400000.0
2009-02-05 00:57:00,1.4882,1.48845,1.48815,1.4883,46000000.0
2009-02-05 00:58:00,1.48835,1.4886,1.48835,1.48835,15400000.0
2009-02-05 00:59:00,1.4885,1.48855,1.4883,1.4885,43200000.0
2009-02-05 01:00:00,1.4885,1.4887,1.4885,1.48865,18400000.0
2009-02-05 01:01:00,1.48865,1.4888,1.4886,1.48865,19400000.0
2009-02-05 01:02:00,1.48865,1.4888,1.48825,1.48835,50400000.0
2009-02-05 01:03:00,1.4884,1.48855,1.48835,1.48855,20800000.0
2009-02-05 01:04:00,1.48845,1.4886,1.4884,1.4886,18600000.0
2009-02-05 01:05:00,1.48865,1.48865,1.4883,1.48835,30400000.0
2009-02-05 01:06:00,1.4884,1.48865,1.4883,1.4885,38800000.0
2009-02-05 01:07:00,1.4884,1.4885,1.4883,1.4885,13600000.0
2009-02-05 01:08:00,1.4885,1.4885,1.4885,1.4885,7000000.0
2009-02-05 01:09:00,1.48855,1.48855,1.4885,1.4885,2000000.0
2009-02-05 01:10:00,1.48845,1.48855,1.48845,1.4885,13400000.0
2009-02-05 01:11:00,1.4885,1.4885,1.4885,1.4885,14000000.0
2009-02-05 01:12:00,1.4885,1.48865,1.4885,1.48855,18000000.0
2009-02-05 01:13:00,1.48855,1.48865,1.48855,1.4886,11400000.0
2009-02-05 01:14:00,1.4886,1.48865,1.4885,1.4886,16800000.0
2009-02-05 01:15:00,1.48865,1.48895,1.4885,1.48875,36200000.0
2009-02-05 01:16:00,1.48885,1.4889,1.48845,1.4888,29800000.0
2009-02-05 01:17:00,1.4888,1.4888,1.4885,1.48855,21400000.0
2009-02-05 01:18:00,1.48855,1.4887,1.4885,1.48855,29600000.0
2009-02-05 01:19:00,1.48855,1.48885,1.4884,1.4884,45400000.0
2009-02-05 01:20:00,1.4885,1.4886,1.4883,1.48845,28800000.0
2009-02-05 01:21:00,1.48845,1.4886,1.4883,1.4885,21200000.0
2009-02-05 01:22:00,1.4885,1.4885,1.48845,1.48845,11800000.0
2009-02-05 01:23:00,1.4884,1.48855,1.48835,1.48845,18400000.0
2009-02-05 01:24:00,1.48835,1.4886,1.4883,1.4886,74600000.0
2009-02-05 01:25:00,1.4886,1.4886,1.48855,1.4886,23200000.0
2009-02-05 01:26:00,1.4885,1.4886,1.4885,1.4886,23800000.0
2009-02-05 01:27:00,1.48855,1.48855,1.4885,1.4885,31200000.0
2009-02-05 01:28:00,1.4886,1.4886,1.48835,1.4884,31800000.0
2009-02-05 01:29:00,1.4883,1.48835,1.4882,1.4882,17400000.0
2009-02-05 01:30:00,1.4882,1.48835,1.4879,1.48835,88600000.0
2009-02-05 01:31:00,1.4886,1.4888,1.48845,1.48855,13400000.0
2009-02-05 01:32:00,1.4886,1.4887,1.4885,1.48855,63600000.0
2009-02-05 01:33:00,1.48855,1.48855,1.4885,1.48855,19800000.0
2009-02-05 01:34:00,1.4885,1.4891,1.4885,1.4889,45200000.0
2009-02-05 01:35:00,1.48885,1.48885,1.4888,1.4888,36400000.0
2009-02-05 01:36:00,1.4888,1.4888,1.48825,1.48825,83200000.0
2009-02-05 01:37:00,1.48825,1.4883,1.488,1.488,34600000.0
2009-02-05 01:38:00,1.48805,1.4884,1.488,1.4884,37600000.0
2009-02-05 01:39:00,1.48835,1.48845,1.48835,1.48845,7000000.0
2009-02-05 01:40:00,1.4884,1.48845,1.4883,1.48845,8200000.0
2009-02-05 01:41:00,1.48845,1.4887,1.4884,1.4884,39200000.0
2009-02-05 01:42:00,1.48835,1.48845,1.48825,1.48835,40800000.0
2009-02-05 01:43:00,1.4883,1.48835,1.48825,1.4883,13400000.0
2009-02-05 01:44:00,1.48825,1.4883,1.48825,1.4883,2000000.0
2009-02-05 01:45:00,1.48825,1.4883,1.48825,1.48825,4200000.0
2009-02-05 01:46:00,1.4883,1.48845,1.4883,1.48835,20400000.0
2009-02-05 01:47:00,1.4883,1.4883,1.4883,1.4883,2600000.0
2009-02-05 01:48:00,1.4883,1.48885,1.4883,1.48885,43000000.0
2009-02-05 01:49:00,1.48895,1.489,1.48875,1.48875,53600000.0
2009-02-05 01:50:00,1.4887,1.48895,1.4887,1.4889,52600000.0
2009-02-05 01:51:00,1.4889,1.4891,1.4888,1.48905,99400000.0
2009-02-05 01:52:00,1.4891,1.4892,1.4888,1.48885,58200000.0
2009-02-05 01:53:00,1.4888,1.48885,1.4886,1.4886,13400000.0
2009-02-05 01:54:00,1.4886,1.4886,1.48785,1.48805,49200000.0
2009-02-05 01:55:00,1.488,1.48815,1.48795,1.488,143000000.0
2009-02-05 01:56:00,1.488,1.48835,1.48795,1.48805,114200000.0
2009-02-05 01:57:00,1.48805,1.4883,1.48805,1.4883,53800000.0
2009-02-05 01:58:00,1.4883,1.4885,1.48825,1.48835,75000000.0
2009-02-05 01:59:00,1.4883,1.4884,1.48825,1.4884,42600000.0
2009-02-05 02:00:00,1.48835,1.4885,1.48835,1.48835,48800000.0
2009-02-05 02:01:00,1.48835,1.48835,1.48835,1.48835,21400000.0
2009-02-05 02:02:00,1.48835,1.48845,1.48835,1.48845,34800000.0
2009-02-05 02:03:00,1.48845,1.48845,1.4883,1.48835,37800000.0
2009-02-05 02:04:00,1.48835,1.48835,1.4883,1.4883,13000000.0
2009-02-05 02:05:00,1.4883,1.48835,1.4883,1.48835,39000000.0
2009-02-05 02:06:00,1.48835,1.48835,1.4882,1.48825,127800000.0
2009-02-05 02:07:00,1.48825,1.48825,1.48825,1.48825,9000000.0
2009-02-05 02:08:00,1.48825,1.4884,1.48825,1.4884,49600000.0
2009-02-05 02:09:00,1.48835,1.4884,1.48825,1.4883,56600000.0
2009-02-05 02:10:00,1.48825,1.48825,1.48825,1.48825,59400000.0
2009-02-05 02:11:00,1.48825,1.48825,1.48815,1.48815,115400000.0
2009-02-05 02:12:00,1.48815,1.48815,1.48805,1.4881,26000000.0
2009-02-05 02:13:00,1.4881,1.4881,1.48805,1.4881,118200000.0
2009-02-05 02:14:00,1.4881,1.4881,1.4877,1.488,177000000.0
2009-02-05 02:15:00,1.488,1.488,1.488,1.488,162200000.0
2009-02-05 02:16:00,1.48795,1.4882,1.48795,1.48805,151200000.0
2009-02-05 02:17:00,1.48805,1.48815,1.488,1.488,58200000.0
2009-02-05 02:18:00,1.488,1.48805,1.4878,1.4878,94400000.0
2009-02-05 02:19:00,1.4878,1.48785,1.4878,1.4878,16200000.0
2009-02-05 02:20:00,1.4878,1.4878,1.48735,1.48745,90800000.0
2009-02-05 02:21:00,1.48745,1.4879,1.48745,1.4877,100200000.0
2009-02-05 02:22:00,1.4878,1.4878,1.4877,1.4877,139200000.0
2009-02-05 02:23:00,1.4878,1.4878,1.4877,1.4877,69200000.0
2009-02-05 02:24:00,1.4877,1.4878,1.48765,1.4878,50800000.0
2009-02-05 02:25:00,1.4878,1.4878,1.4877,1.4877,111200000.0
2009-02-05 02:26:00,1.4878,1.4878,1.4876,1.4876,110400000.0
2009-02-05 02:27:00,1.4876,1.4878,1.4876,1.4878,82400000.0
2009-02-05 02:28:00,1.4878,1.4881,1.4878,1.4878,35400000.0
2009-02-05 02:29:00,1.4879,1.488,1.4878,1.48795,81200000.0
2009-02-05 02:30:00,1.48795,1.48805,1.4878,1.48795,87000000.0
2009-02-05 02:31:00,1.4878,1.48795,1.4878,1.4878,203200000.0
2009-02-05 02:32:00,1.4878,1.4878,1.4876,1.48775,121600000.0
2009-02-05 02:33:00,1.4877,1.4879,1.4877,1.48775,128800000.0
2009-02-05 02:34:00,1.4878,1.488,1.4878,1.488,63600000.0
2009-02-05 02:35:00,1.488,1.4881,1.4879,1.4879,106200000.0
2009-02-05 02:36:00,1.4879,1.488,1.4879,1.4879,131400000.0
2009-02-05 02:37:00,1.4879,1.4879,1.48785,1.4879,76600000.0
2009-02-05 02:38:00,1.4879,1.488,1.4879,1.4879,55800000.0
2009-02-05 02:39:00,1.4879,1.488,1.48785,1.4879,112800000.0
2009-02-05 02:40:00,1.4879,1.4879,1.4876,1.4876,88000000.0
2009-02-05 02:41:00,1.4876,1.4876,1.4875,1.4875,90000000.0
2009-02-05 02:42:00,1.4875,1.4877,1.4875,1.4877,44600000.0
2009-02-05 02:43:00,1.4877,1.48785,1.4877,1.48785,39000000.0
2009-02-05 02:44:00,1.48775,1.4878,1.4877,1.4877,32600000.0
2009-02-05 02:45:00,1.4877,1.48795,1.4876,1.48785,100600000.0
2009-02-05 02:46:00,1.48775,1.4879,1.48775,1.48775,56200000.0
2009-02-05 02:47:00,1.4878,1.4879,1.4877,1.4877,62200000.0
2009-02-05 02:48:00,1.4878,1.4878,1.4877,1.4878,44800000.0
2009-02-05 02:49:00,1.4877,1.4878,1.4877,1.4878,28000000.0
2009-02-05 02:50:00,1.4878,1.4878,1.4874,1.48745,136200000.0
2009-02-05 02:51:00,1.48745,1.4879,1.48745,1.4876,145200000.0
2009-02-05 02:52:00,1.4876,1.48765,1.4875,1.4875,109000000.0
2009-02-05 02:53:00,1.4875,1.4875,1.48745,1.4875,97200000.0
2009-02-05 02:54:00,1.4875,1.4875,1.48745,1.48745,81600000.0
2009-02-05 02:55:00,1.48745,1.4875,1.4873,1.4874,135200000.0
2009-02-05 02:56:00,1.4874,1.4876,1.48725,1.4875,131600000.0
2009-02-05 02:57:00,1.4875,1.4877,1.4875,1.4877,55800000.0
2009-02-05 02:58:00,1.4877,1.4877,1.48745,1.48745,56800000.0
2009-02-05 02:59:00,1.48745,1.48785,1.48745,1.48755,99800000.0
2009-02-05 03:00:00,1.4876,1.4877,1.48745,1.4875,64400000.0
2009-02-05 03:01:00,1.4876,1.4876,1.48745,1.48745,52000000.0
2009-02-05 03:02:00,1.48745,1.48745,1.4873,1.4873,21400000.0
2009-02-05 03:03:00,1.4873,1.4875,1.48725,1.4874,249000000.0
2009-02-05 03:04:00,1.4874,1.4876,1.48725,1.48735,257800000.0
2009-02-05 03:05:00,1.48735,1.48755,1.48735,1.48755,80000000.0
2009-02-05 03:06:00,1.48755,1.48775,1.4875,1.48755,103600000.0
2009-02-05 03:07:00,1.48755,1.4876,1.48755,1.48755,108800000.0
2009-02-05 03:08:00,1.48755,1.4876,1.4875,1.4875,120800000.0
2009-02-05 03:09:00,1.48755,1.4878,1.4875,1.4878,244000000.0
2009-02-05 03:10:00,1.48785,1.48785,1.4875,1.4878,177000000.0
2009-02-05 03:11:00,1.4878,1.48835,1.4878,1.4883,100800000.0
2009-02-05 03:12:00,1.48835,1.48835,1.4883,1.4883,155800000.0
2009-02-05 03:13:00,1.48835,1.4885,1.488,1.48805,193200000.0
2009-02-05 03:14:00,1.4881,1.48835,1.488,1.48835,302200000.0
2009-02-05 03:15:00,1.48835,1.4885,1.4883,1.4883,109200000.0
2009-02-05 03:16:00,1.48835,1.48835,1.48825,1.48835,163000000.0
2009-02-05 03:17:00,1.48835,1.4886,1.4881,1.4884,213200000.0
2009-02-05 03:18:00,1.4884,1.4884,1.4881,1.4882,72800000.0
2009-02-05 03:19:00,1.4882,1.48855,1.4882,1.48845,194200000.0
2009-02-05 03:20:00,1.4884,1.48845,1.4882,1.48825,59600000.0
2009-02-05 03:21:00,1.48825,1.48855,1.48825,1.48855,65200000.0
2009-02-05 03:22:00,1.4886,1.4887,1.48845,1.48855,50200000.0
2009-02-05 03:23:00,1.4887,1.48885,1.4882,1.4882,219800000.0
2009-02-05 03:24:00,1.4882,1.4883,1.4882,1.4882,67600000.0
2009-02-05 03:25:00,1.4882,1.4882,1.4882,1.4882,25200000.0
2009-02-05 03:26:00,1.4882,1.4883,1.4882,1.4882,42000000.0
2009-02-05 03:27:00,1.4883,1.4885,1.4882,1.4882,127600000.0
2009-02-05 03:28:00,1.4882,1.48835,1.4882,1.4882,104600000.0
2009-02-05 03:29:00,1.4882,1.4883,1.4882,1.4882,48000000.0
2009-02-05 03:30:00,1.48825,1.4886,1.48825,1.4885,38200000.0
2009-02-05 03:31:00,1.4885,1.4885,1.4885,1.4885,68800000.0
2009-02-05 03:32:00,1.4885,1.4886,1.4885,1.4886,16600000.0
2009-02-05 03:33:00,1.48865,1.4887,1.4885,1.48865,145000000.0
2009-02-05 03:34:00,1.4885,1.4889,1.4885,1.4888,240200000.0
2009-02-05 03:35:00,1.4888,1.48895,1.48845,1.48845,185800000.0
2009-02-05 03:36:00,1.48845,1.4887,1.4884,1.48845,206000000.0
2009-02-05 03:37:00,1.48845,1.48855,1.48845,1.48845,43000000.0
2009-02-05 03:38:00,1.48845,1.4885,1.4882,1.48845,192200000.0
2009-02-05 03:39:00,1.4885,1.48875,1.48835,1.4884,109600000.0
2009-02-05 03:40:00,1.4884,1.48855,1.4883,1.4883,72800000.0
2009-02-05 03:41:00,1.4884,1.48845,1.48815,1.4882,103600000.0
2009-02-05 03:42:00,1.4882,1.48825,1.4881,1.4882,142000000.0
2009-02-05 03:43:00,1.4882,1.4884,1.48815,1.4884,50400000.0
2009-02-05 03:44:00,1.48845,1.48855,1.4882,1.4883,68800000.0
2009-02-05 03:45:00,1.48845,1.48855,1.48815,1.48825,61200000.0
2009-02-05 03:46:00,1.48815,1.48825,1.4881,1.4881,130800000.0
2009-02-05 03:47:00,1.4882,1.48855,1.4881,1.4884,94000000.0
2009-02-05 03:48:00,1.48845,1.48865,1.48825,1.48865,118600000.0
2009-02-05 03:49:00,1.48865,1.48875,1.48835,1.4884,97800000.0
2009-02-05 03:50:00,1.48845,1.48875,1.48835,1.48875,112200000.0
2009-02-05 03:51:00,1.48865,1.489,1.4883,1.4885,173400000.0
2009-02-05 03:52:00,1.4885,1.4886,1.4883,1.48855,64600000.0
2009-02-05 03:53:00,1.48855,1.4886,1.4885,1.48855,31200000.0
2009-02-05 03:54:00,1.48855,1.4886,1.4885,1.4886,25600000.0
2009-02-05 03:55:00,1.4885,1.48855,1.4885,1.48855,51000000.0
2009-02-05 03:56:00,1.4885,1.48855,1.48845,1.4885,26000000.0
2009-02-05 03:57:00,1.48845,1.48845,1.48825,1.48835,147600000.0
2009-02-05 03:58:00,1.4883,1.4885,1.4883,1.48835,104600000.0
2009-02-05 03:59:00,1.48835,1.48845,1.48825,1.4884,57600000.0
2009-02-05 04:00:00,1.48835,1.48855,1.48835,1.4884,55800000.0
2009-02-05 04:01:00,1.4884,1.4885,1.4883,1.48835,183000000.0
2009-02-05 04:02:00,1.48835,1.48855,1.4883,1.4884,170600000.0
2009-02-05 04:03:00,1.48845,1.48855,1.48845,1.4885,45600000.0
2009-02-05 04:04:00,1.4885,1.48855,1.4883,1.48835,87800000.0
2009-02-05 04:05:00,1.4883,1.4883,1.4883,1.4883,4800000.0
2009-02-05 04:06:00,1.48835,1.4885,1.4883,1.48835,132200000.0
2009-02-05 04:07:00,1.48835,1.4885,1.48835,1.48835,54600000.0
2009-02-05 04:08:00,1.4884,1.48855,1.4884,1.4885,78600000.0
2009-02-05 04:09:00,1.48855,1.48855,1.4884,1.48845,60400000.0
2009-02-05 04:10:00,1.4884,1.4885,1.4884,1.48845,48000000.0
2009-02-05 04:11:00,1.48845,1.48855,1.4884,1.48845,183800000.0
2009-02-05 04:12:00,1.4884,1.48855,1.4884,1.4884,78200000.0
2009-02-05 04:13:00,1.4884,1.48845,1.4884,1.4884,18400000.0
2009-02-05 04:14:00,1.4884,1.4884,1.4884,1.4884,5400000.0
2009-02-05 04:15:00,1.4885,1.4885,1.48835,1.4884,88600000.0
2009-02-05 04:16:00,1.48845,1.4885,1.4883,1.4884,211000000.0
2009-02-05 04:17:00,1.48845,1.48855,1.48845,1.4885,40200000.0
2009-02-05 04:18:00,1.48845,1.4885,1.48835,1.48845,71800000.0
2009-02-05 04:19:00,1.4885,1.48855,1.4883,1.4883,168000000.0
2009-02-05 04:20:00,1.4883,1.4885,1.4883,1.48845,102400000.0
2009-02-05 04:21:00,1.4885,1.4885,1.48845,1.48845,29200000.0
2009-02-05 04:22:00,1.48845,1.48845,1.48845,1.48845,1000000.0
2009-02-05 04:23:00,1.48845,1.4885,1.4884,1.4885,44000000.0
2009-02-05 04:24:00,1.4885,1.4885,1.48825,1.48835,87600000.0
2009-02-05 04:25:00,1.4883,1.4883,1.48775,1.48795,95800000.0
2009-02-05 04:26:00,1.4879,1.48815,1.4879,1.488,195200000.0
2009-02-05 04:27:00,1.48795,1.4881,1.48795,1.4881,19000000.0
2009-02-05 04:28:00,1.48805,1.48815,1.488,1.4881,193400000.0
2009-02-05 04:29:00,1.4881,1.48815,1.48795,1.4881,231800000.0
2009-02-05 04:30:00,1.488,1.48815,1.488,1.4881,85000000.0
2009-02-05 04:31:00,1.48815,1.48855,1.48805,1.48845,125400000.0
2009-02-05 04:32:00,1.4884,1.48845,1.48835,1.48845,47600000.0
2009-02-05 04:33:00,1.4884,1.4885,1.48835,1.48835,226600000.0
2009-02-05 04:34:00,1.4884,1.48845,1.48835,1.48835,69600000.0
2009-02-05 04:35:00,1.48835,1.4886,1.48835,1.48855,90800000.0
2009-02-05 04:36:00,1.48855,1.4886,1.48855,1.48855,19000000.0
2009-02-05 04:37:00,1.48855,1.48855,1.4885,1.48855,88600000.0
2009-02-05 04:38:00,1.48855,1.4887,1.48855,1.4886,115800000.0
2009-02-05 04:39:00,1.4886,1.48885,1.4886,1.4887,246600000.0
2009-02-05 04:40:00,1.4887,1.4888,1.48855,1.48855,135600000.0
2009-02-05 04:41:00,1.4886,1.4889,1.48855,1.4888,131400000.0
2009-02-05 04:42:00,1.48885,1.4889,1.4884,1.48845,98800000.0
2009-02-05 04:43:00,1.48855,1.4888,1.48855,1.4888,65600000.0
2009-02-05 04:44:00,1.4888,1.48885,1.48875,1.48885,63400000.0
2009-02-05 04:45:00,1.48885,1.489,1.48885,1.48885,58600000.0
2009-02-05 04:46:00,1.4889,1.48895,1.4889,1.48895,12000000.0
2009-02-05 04:47:00,1.48895,1.489,1.4889,1.489,83400000.0
2009-02-05 04:48:00,1.489,1.48905,1.489,1.48905,78200000.0
2009-02-05 04:49:00,1.48905,1.48905,1.489,1.489,61800000.0
2009-02-05 04:50:00,1.48905,1.48905,1.489,1.489,52000000.0
2009-02-05 04:51:00,1.48905,1.48905,1.489,1.48905,40200000.0
2009-02-05 04:52:00,1.48905,1.4891,1.489,1.489,71800000.0
2009-02-05 04:53:00,1.48905,1.4891,1.489,1.489,58000000.0
2009-02-05 04:54:00,1.489,1.48905,1.489,1.48905,36800000.0
2009-02-05 04:55:00,1.489,1.48905,1.489,1.48905,28400000.0
2009-02-05 04:56:00,1.48905,1.48905,1.489,1.489,50600000.0
2009-02-05 04:57:00,1.489,1.489,1.4887,1.4887,90400000.0
2009-02-05 04:58:00,1.4887,1.4892,1.4887,1.48915,162200000.0
2009-02-05 04:59:00,1.48915,1.48915,1.4888,1.4888,192600000.0
2009-02-05 05:00:00,1.48895,1.4891,1.48895,1.48895,159400000.0
2009-02-05 05:01:00,1.489,1.48905,1.48895,1.48905,30400000.0
2009-02-05 05:02:00,1.48895,1.489,1.4889,1.48895,82200000.0
2009-02-05 05:03:00,1.48905,1.4891,1.48895,1.48905,120400000.0
2009-02-05 05:04:00,1.48905,1.48905,1.489,1.489,73200000.0
2009-02-05 05:05:00,1.489,1.48905,1.48885,1.48905,87000000.0
2009-02-05 05:06:00,1.48905,1.48905,1.489,1.489,61200000.0
2009-02-05 05:07:00,1.48905,1.48905,1.489,1.48905,51400000.0
2009-02-05 05:08:00,1.489,1.48905,1.48895,1.489,107400000.0
2009-02-05 05:09:00,1.489,1.48905,1.48895,1.48905,72800000.0
2009-02-05 05:10:00,1.48905,1.48905,1.4889,1.4889,74800000.0
2009-02-05 05:11:00,1.4889,1.489,1.4889,1.489,148400000.0
2009-02-05 05:12:00,1.489,1.48905,1.48895,1.48905,45600000.0
2009-02-05 05:13:00,1.48905,1.48905,1.489,1.48905,68800000.0
2009-02-05 05:14:00,1.48905,1.48905,1.489,1.489,7000000.0
2009-02-05 05:15:00,1.489,1.48905,1.489,1.489,28800000.0
2009-02-05 05:16:00,1.48905,1.48905,1.489,1.489,19400000.0
2009-02-05 05:17:00,1.489,1.489,1.48885,1.4889,52000000.0
2009-02-05 05:18:00,1.48885,1.4889,1.48885,1.4889,40000000.0
2009-02-05 05:19:00,1.4889,1.48895,1.48885,1.4889,66000000.0
2009-02-05 05:20:00,1.4889,1.489,1.4889,1.4889,48600000.0
2009-02-05 05:21:00,1.48895,1.48905,1.4889,1.48905,39600000.0
2009-02-05 05:22:00,1.4891,1.4891,1.489,1.48905,59000000.0
2009-02-05 05:23:00,1.489,1.489,1.489,1.489,6000000.0
2009-02-05 05:24:00,1.48905,1.4891,1.489,1.48905,43400000.0
2009-02-05 05:25:00,1.48905,1.48905,1.48885,1.48905,50400000.0
2009-02-05 05:26:00,1.48905,1.48905,1.48905,1.48905,11400000.0
2009-02-05 05:27:00,1.48905,1.48905,1.489,1.489,31400000.0
2009-02-05 05:28:00,1.489,1.48905,1.489,1.48905,47800000.0
2009-02-05 05:29:00,1.48905,1.48905,1.489,1.489,18600000.0
2009-02-05 05:30:00,1.48905,1.48905,1.489,1.48905,147800000.0
2009-02-05 05:31:00,1.4891,1.4891,1.4889,1.48905,321000000.0
2009-02-05 05:32:00,1.48905,1.4891,1.4889,1.489,267400000.0
2009-02-05 05:33:00,1.48905,1.4891,1.48895,1.48905,297600000.0
2009-02-05 05:34:00,1.4891,1.4894,1.48905,1.48935,206600000.0
2009-02-05 05:35:00,1.48945,1.48995,1.48945,1.48995,259800000.0
2009-02-05 05:36:00,1.48995,1.49,1.4895,1.48955,229600000.0
2009-02-05 05:37:00,1.48955,1.48955,1.48955,1.48955,12000000.0
2009-02-05 05:38:00,1.48955,1.48955,1.4895,1.48955,61200000.0
2009-02-05 05:39:00,1.48955,1.48955,1.4895,1.48955,61000000.0
2009-02-05 05:40:00,1.4895,1.48955,1.4893,1.4893,112400000.0
2009-02-05 05:41:00,1.4894,1.48955,1.4893,1.48945,139000000.0
2009-02-05 05:42:00,1.48945,1.4896,1.48925,1.48925,216600000.0
2009-02-05 05:43:00,1.4892,1.48925,1.48915,1.4892,128800000.0
2009-02-05 05:44:00,1.4892,1.48955,1.4892,1.48945,248200000.0
2009-02-05 05:45:00,1.4894,1.4894,1.48895,1.48915,158800000.0
2009-02-05 05:46:00,1.4891,1.48925,1.4891,1.48925,122600000.0
2009-02-05 05:47:00,1.4893,1.4894,1.4893,1.48935,25800000.0
2009-02-05 05:48:00,1.4894,1.4895,1.48935,1.4894,149200000.0
2009-02-05 05:49:00,1.4893,1.48945,1.4893,1.4894,127200000.0
2009-02-05 05:50:00,1.4894,1.4897,1.4893,1.48945,181600000.0
2009-02-05 05:51:00,1.48945,1.48945,1.4894,1.4894,64600000.0
2009-02-05 05:52:00,1.48945,1.48945,1.4894,1.48945,103000000.0
2009-02-05 05:53:00,1.48945,1.48945,1.4894,1.48945,80000000.0
2009-02-05 05:54:00,1.48945,1.48945,1.4894,1.48945,62400000.0
2009-02-05 05:55:00,1.48945,1.4895,1.4894,1.48945,97200000.0
2009-02-05 05:56:00,1.48945,1.48945,1.4894,1.48945,82600000.0
2009-02-05 05:57:00,1.48945,1.48945,1.48935,1.48945,134800000.0
2009-02-05 05:58:00,1.48945,1.48945,1.4894,1.48945,95600000.0
2009-02-05 05:59:00,1.48945,1.48945,1.48935,1.4894,91400000.0
2009-02-05 06:00:00,1.48945,1.48945,1.48945,1.48945,22800000.0
2009-02-05 06:01:00,1.4895,1.4895,1.4894,1.48945,87600000.0
2009-02-05 06:02:00,1.48945,1.4895,1.48935,1.48945,69600000.0
2009-02-05 06:03:00,1.48945,1.48945,1.4894,1.48945,90800000.0
2009-02-05 06:04:00,1.48945,1.48945,1.489,1.48925,70800000.0
2009-02-05 06:05:00,1.48925,1.4893,1.48905,1.48905,94800000.0
2009-02-05 06:06:00,1.48905,1.4892,1.48905,1.48905,80400000.0
2009-02-05 06:07:00,1.48905,1.4891,1.489,1.489,50600000.0
2009-02-05 06:08:00,1.489,1.4891,1.489,1.489,59400000.0
2009-02-05 06:09:00,1.4891,1.4891,1.4889,1.4889,79200000.0
2009-02-05 06:10:00,1.48895,1.4891,1.48895,1.489,37400000.0
2009-02-05 06:11:00,1.489,1.489,1.489,1.489,1600000.0
2009-02-05 06:12:00,1.489,1.48905,1.489,1.489,15200000.0
2009-02-05 06:13:00,1.489,1.48905,1.489,1.489,13000000.0
2009-02-05 06:14:00,1.489,1.489,1.489,1.489,1600000.0
2009-02-05 06:15:00,1.489,1.489,1.489,1.489,3800000.0
2009-02-05 06:16:00,1.4891,1.4891,1.489,1.489,41600000.0
2009-02-05 06:17:00,1.489,1.48905,1.489,1.48905,23800000.0
2009-02-05 06:18:00,1.4891,1.4893,1.48905,1.48915,177400000.0
2009-02-05 06:19:00,1.48915,1.4892,1.4891,1.48915,116400000.0
2009-02-05 06:20:00,1.48915,1.48945,1.4891,1.48945,100200000.0
2009-02-05 06:21:00,1.48945,1.48945,1.4893,1.48935,271000000.0
2009-02-05 06:22:00,1.4894,1.48945,1.4893,1.48945,167800000.0
2009-02-05 06:23:00,1.4894,1.48945,1.48935,1.48935,126000000.0
2009-02-05 06:24:00,1.48935,1.4896,1.4893,1.48945,115400000.0
2009-02-05 06:25:00,1.4895,1.48965,1.4894,1.4894,71400000.0
2009-02-05 06:26:00,1.48945,1.49015,1.48945,1.49015,99000000.0
2009-02-05 06:27:00,1.4901,1.4902,1.49,1.4901,202200000.0
2009-02-05 06:28:00,1.4901,1.49025,1.49,1.49025,120200000.0
2009-02-05 06:29:00,1.49025,1.49035,1.49015,1.49015,120200000.0
2009-02-05 06:30:00,1.49015,1.49015,1.49015,1.49015,23400000.0
2009-02-05 06:31:00,1.4903,1.4904,1.4903,1.4903,119800000.0
2009-02-05 06:32:00,1.49035,1.49035,1.4903,1.4903,164400000.0
2009-02-05 06:33:00,1.49035,1.49035,1.49005,1.4901,233600000.0
2009-02-05 06:34:00,1.49015,1.49015,1.49005,1.49005,81400000.0
2009-02-05 06:35:00,1.4902,1.4903,1.4902,1.4902,16800000.0
2009-02-05 06:36:00,1.49025,1.49035,1.4902,1.4902,34800000.0
2009-02-05 06:37:00,1.49015,1.4906,1.4901,1.49055,122000000.0
2009-02-05 06:38:00,1.49055,1.49055,1.48975,1.4901,247200000.0
2009-02-05 06:39:00,1.49015,1.4902,1.4901,1.49015,182800000.0
2009-02-05 06:40:00,1.49015,1.49015,1.4901,1.49015,76400000.0
2009-02-05 06:41:00,1.49015,1.49015,1.49,1.49015,97400000.0
2009-02-05 06:42:00,1.4902,1.4902,1.49005,1.49015,164800000.0
2009-02-05 06:43:00,1.49015,1.4903,1.4901,1.49015,88200000.0
2009-02-05 06:44:00,1.4902,1.4902,1.4901,1.49015,90800000.0
2009-02-05 06:45:00,1.4901,1.49015,1.48995,1.48995,88000000.0
2009-02-05 06:46:00,1.49,1.49005,1.48995,1.48995,31200000.0
2009-02-05 06:47:00,1.48995,1.49,1.48985,1.48985,48600000.0
2009-02-05 06:48:00,1.48985,1.48985,1.4898,1.48985,12600000.0
2009-02-05 06:49:00,1.48985,1.49015,1.4896,1.48975,119400000.0
2009-02-05 06:50:00,1.48975,1.49015,1.4897,1.49005,128000000.0
2009-02-05 06:51:00,1.49,1.49005,1.49,1.49005,80800000.0
2009-02-05 06:52:00,1.49005,1.49005,1.4897,1.4897,67200000.0
2009-02-05 06:53:00,1.4897,1.48975,1.4897,1.48975,12400000.0
2009-02-05 06:54:00,1.48975,1.48985,1.4896,1.4896,158000000.0
2009-02-05 06:55:00,1.48965,1.48985,1.4896,1.48975,50000000.0
2009-02-05 06:56:00,1.48975,1.48985,1.48975,1.4898,52600000.0
2009-02-05 06:57:00,1.48975,1.48975,1.4896,1.48965,85600000.0
2009-02-05 06:58:00,1.48965,1.48965,1.4896,1.4896,24000000.0
2009-02-05 06:59:00,1.48955,1.4897,1.48955,1.48965,176600000.0
2009-02-05 07:00:00,1.4897,1.4897,1.48955,1.48965,183800000.0
2009-02-05 07:01:00,1.4896,1.48965,1.4895,1.4896,42400000.0
2009-02-05 07:02:00,1.4896,1.48965,1.48925,1.48925,76200000.0
2009-02-05 07:03:00,1.48935,1.48935,1.4893,1.48935,89000000.0
2009-02-05 07:04:00,1.48935,1.48965,1.4893,1.4896,111200000.0
2009-02-05 07:05:00,1.48965,1.48965,1.4896,1.4896,18400000.0
2009-02-05 07:06:00,1.4896,1.48965,1.4896,1.48965,75200000.0
2009-02-05 07:07:00,1.48965,1.48965,1.4896,1.4896,112400000.0
2009-02-05 07:08:00,1.48965,1.48965,1.48965,1.48965,24800000.0
2009-02-05 07:09:00,1.48965,1.48965,1.4896,1.4896,45000000.0
2009-02-05 07:10:00,1.48965,1.48985,1.4896,1.48975,200200000.0
2009-02-05 07:11:00,1.48975,1.49005,1.4897,1.48995,119400000.0
2009-02-05 07:12:00,1.48995,1.48995,1.4899,1.48995,15600000.0
2009-02-05 07:13:00,1.49,1.4902,1.48995,1.48995,90800000.0
2009-02-05 07:14:00,1.4899,1.4899,1.48965,1.48975,163200000.0
2009-02-05 07:15:00,1.48975,1.48975,1.4895,1.48955,217800000.0
2009-02-05 07:16:00,1.4895,1.48955,1.48895,1.48935,264000000.0
2009-02-05 07:17:00,1.4894,1.4894,1.48925,1.4893,117000000.0
2009-02-05 07:18:00,1.48935,1.48935,1.48905,1.48915,92000000.0
2009-02-05 07:19:00,1.4891,1.48915,1.4886,1.48885,226000000.0
2009-02-05 07:20:00,1.48885,1.48885,1.4888,1.48885,129000000.0
2009-02-05 07:21:00,1.4889,1.4889,1.4887,1.4888,221000000.0
2009-02-05 07:22:00,1.48885,1.48955,1.48885,1.4892,118800000.0
2009-02-05 07:23:00,1.4892,1.4894,1.4886,1.4889,243600000.0
2009-02-05 07:24:00,1.4889,1.48905,1.4889,1.489,135800000.0
2009-02-05 07:25:00,1.48905,1.48905,1.4883,1.48855,268400000.0
2009-02-05 07:26:00,1.48855,1.48865,1.4881,1.4885,117200000.0
2009-02-05 07:27:00,1.4885,1.48855,1.48845,1.4885,61800000.0
2009-02-05 07:28:00,1.4887,1.48875,1.4887,1.48875,82000000.0
2009-02-05 07:29:00,1.4887,1.489,1.4887,1.48895,88600000.0
2009-02-05 07:30:00,1.4889,1.489,1.4889,1.48895,66800000.0
2009-02-05 07:31:00,1.4889,1.48895,1.48885,1.48895,90400000.0
2009-02-05 07:32:00,1.48895,1.48895,1.48895,1.48895,24000000.0
2009-02-05 07:33:00,1.48895,1.48895,1.48885,1.48895,85600000.0
2009-02-05 07:34:00,1.489,1.489,1.4889,1.48895,112000000.0
2009-02-05 07:35:00,1.48895,1.48905,1.48885,1.4889,72800000.0
2009-02-05 07:36:00,1.48895,1.48895,1.48875,1.4888,63800000.0
2009-02-05 07:37:00,1.48885,1.48885,1.48875,1.48875,39400000.0
2009-02-05 07:38:00,1.48875,1.4888,1.48875,1.48875,32800000.0
2009-02-05 07:39:00,1.4888,1.4888,1.48875,1.48875,21600000.0
2009-02-05 07:40:00,1.4888,1.4889,1.4888,1.4888,72600000.0
2009-02-05 07:41:00,1.4888,1.4889,1.4888,1.48885,77200000.0
2009-02-05 07:42:00,1.48885,1.48895,1.4888,1.48895,137200000.0
2009-02-05 07:43:00,1.4889,1.48895,1.48875,1.48885,92000000.0
2009-02-05 07:44:00,1.48885,1.48895,1.48875,1.48875,140600000.0
2009-02-05 07:45:00,1.48875,1.48895,1.48875,1.4888,138000000.0
2009-02-05 07:46:00,1.4888,1.48895,1.48875,1.4889,96000000.0
2009-02-05 07:47:00,1.4889,1.48895,1.48875,1.4889,67200000.0
2009-02-05 07:48:00,1.48875,1.48895,1.4887,1.4889,89600000.0
2009-02-05 07:49:00,1.48895,1.48895,1.48885,1.48885,37400000.0
2009-02-05 07:50:00,1.48885,1.48895,1.48885,1.48885,104600000.0
2009-02-05 07:51:00,1.4889,1.48895,1.48885,1.48895,86200000.0
2009-02-05 07:52:00,1.4889,1.48895,1.48885,1.48885,185600000.0
2009-02-05 07:53:00,1.4889,1.48895,1.48885,1.48885,142400000.0
2009-02-05 07:54:00,1.48885,1.4889,1.48855,1.48855,103400000.0
2009-02-05 07:55:00,1.4886,1.48865,1.4884,1.4884,109400000.0
2009-02-05 07:56:00,1.4884,1.4884,1.48835,1.4884,57400000.0
2009-02-05 07:57:00,1.48823,1.48837,1.48823,1.48834,396000000.0
2009-02-05 07:58:00,1.48835,1.4887,1.48825,1.48845,125800000.0
2009-02-05 07:59:00,1.48845,1.48865,1.48845,1.48845,119800000.0
2009-02-05 08:00:00,1.48845,1.48865,1.48845,1.48855,83000000.0
2009-02-05 08:01:00,1.48855,1.4887,1.48845,1.48855,163800000.0
2009-02-05 08:02:00,1.48855,1.48865,1.48835,1.48835,171400000.0
2009-02-05 08:03:00,1.48835,1.48865,1.48835,1.48855,114400000.0
2009-02-05 08:04:00,1.4885,1.48865,1.48845,1.4885,67200000.0
2009-02-05 08:05:00,1.48845,1.48865,1.48845,1.4886,72600000.0
2009-02-05 08:06:00,1.4886,1.48865,1.48855,1.48865,120800000.0
2009-02-05 08:07:00,1.4887,1.4888,1.48865,1.48875,127200000.0
2009-02-05 08:08:00,1.48885,1.489,1.48885,1.489,84200000.0
2009-02-05 08:09:00,1.489,1.4894,1.489,1.4894,25200000.0
2009-02-05 08:10:00,1.48945,1.48945,1.4889,1.489,141000000.0
2009-02-05 08:11:00,1.48895,1.489,1.4886,1.4887,134200000.0
2009-02-05 08:12:00,1.4887,1.48875,1.4886,1.48865,121200000.0
2009-02-05 08:13:00,1.4887,1.48875,1.48865,1.48865,61800000.0
2009-02-05 08:14:00,1.48865,1.48875,1.48865,1.48865,92400000.0
2009-02-05 08:15:00,1.4887,1.4888,1.48865,1.4888,56800000.0
2009-02-05 08:16:00,1.4888,1.4888,1.4885,1.4885,91800000.0
2009-02-05 08:17:00,1.4885,1.4886,1.48845,1.48855,87200000.0
2009-02-05 08:18:00,1.4886,1.4886,1.48835,1.4884,157200000.0
2009-02-05 08:19:00,1.4884,1.48845,1.48835,1.48835,76800000.0
2009-02-05 08:20:00,1.48835,1.48845,1.4883,1.48835,187400000.0
2009-02-05 08:21:00,1.48845,1.4885,1.4883,1.48835,176800000.0
2009-02-05 08:22:00,1.48835,1.4885,1.48835,1.4884,87600000.0
2009-02-05 08:23:00,1.48835,1.4885,1.4882,1.4884,93200000.0
2009-02-05 08:24:00,1.4884,1.48845,1.48825,1.48835,201400000.0
2009-02-05 08:25:00,1.48835,1.4884,1.48825,1.48835,62200000.0
2009-02-05 08:26:00,1.4884,1.48845,1.48825,1.48835,126800000.0
2009-02-05 08:27:00,1.48835,1.4884,1.48835,1.4884,70400000.0
2009-02-05 08:28:00,1.4884,1.4885,1.4884,1.4885,23800000.0
2009-02-05 08:29:00,1.48845,1.4889,1.4884,1.48885,166000000.0
2009-02-05 08:30:00,1.4888,1.489,1.48865,1.48885,115200000.0
2009-02-05 08:31:00,1.48885,1.4893,1.4888,1.4892,152400000.0
2009-02-05 08:32:00,1.4892,1.4892,1.4888,1.4892,160000000.0
2009-02-05 08:33:00,1.4892,1.48925,1.48895,1.4891,134400000.0
2009-02-05 08:34:00,1.4891,1.4891,1.4891,1.4891,9600000.0
2009-02-05 08:35:00,1.4891,1.4891,1.4891,1.4891,13200000.0
2009-02-05 08:36:00,1.4891,1.4892,1.4891,1.48915,41200000.0
2009-02-05 08:37:00,1.48915,1.48915,1.48905,1.48905,52000000.0
2009-02-05 08:38:00,1.48905,1.48905,1.48895,1.48895,75200000.0
2009-02-05 08:39:00,1.489,1.489,1.48885,1.4889,116400000.0
2009-02-05 08:40:00,1.48885,1.48915,1.48885,1.48905,175600000.0
2009-02-05 08:41:00,1.48905,1.48905,1.489,1.48905,140000000.0
2009-02-05 08:42:00,1.48905,1.48905,1.489,1.48905,221600000.0
2009-02-05 08:43:00,1.48905,1.4892,1.489,1.48905,219800000.0
2009-02-05 08:44:00,1.48905,1.4891,1.489,1.48905,135800000.0
2009-02-05 08:45:00,1.48905,1.48905,1.489,1.48905,56000000.0
2009-02-05 08:46:00,1.4892,1.4892,1.489,1.489,153000000.0
2009-02-05 08:47:00,1.48905,1.48905,1.48905,1.48905,10400000.0
2009-02-05 08:48:00,1.48905,1.48905,1.489,1.48905,76800000.0
2009-02-05 08:49:00,1.489,1.48905,1.489,1.489,43600000.0
2009-02-05 08:50:00,1.489,1.48905,1.489,1.48905,24800000.0
2009-02-05 08:51:00,1.48905,1.48905,1.48905,1.48905,37600000.0
2009-02-05 08:52:00,1.48905,1.48905,1.48905,1.48905,43800000.0
2009-02-05 08:53:00,1.48905,1.48905,1.48905,1.48905,116000000.0
2009-02-05 08:54:00,1.48905,1.48905,1.48905,1.48905,9800000.0
2009-02-05 08:55:00,1.48905,1.48905,1.48905,1.48905,15400000.0
2009-02-05 08:56:00,1.48905,1.48905,1.48905,1.48905,22000000.0
2009-02-05 08:57:00,1.48905,1.48925,1.489,1.48905,118000000.0
2009-02-05 08:58:00,1.48905,1.48905,1.48905,1.48905,53600000.0
2009-02-05 08:59:00,1.48905,1.49,1.48905,1.4899,168000000.0
2009-02-05 09:00:00,1.49,1.4903,1.4897,1.49025,124800000.0
2009-02-05 09:01:00,1.49045,1.49055,1.4896,1.48985,311800000.0
2009-02-05 09:02:00,1.4899,1.49015,1.4898,1.49,328200000.0
2009-02-05 09:03:00,1.49,1.4901,1.4899,1.49,156400000.0
2009-02-05 09:04:00,1.49,1.49005,1.48975,1.4898,198800000.0
2009-02-05 09:05:00,1.4898,1.48995,1.4897,1.48975,226000000.0
2009-02-05 09:06:00,1.48975,1.49,1.48965,1.48965,310200000.0
2009-02-05 09:07:00,1.4893,1.4894,1.48895,1.4892,292200000.0
2009-02-05 09:08:00,1.4893,1.4896,1.4891,1.4895,223200000.0
2009-02-05 09:09:00,1.4895,1.48955,1.4894,1.4895,277600000.0
2009-02-05 09:10:00,1.4895,1.4895,1.4893,1.4894,177600000.0
2009-02-05 09:11:00,1.4894,1.4894,1.4886,1.4888,276400000.0
2009-02-05 09:12:00,1.48885,1.4894,1.48875,1.4894,291200000.0
2009-02-05 09:13:00,1.4893,1.48975,1.48925,1.48955,184000000.0
2009-02-05 09:14:00,1.48955,1.4902,1.4895,1.49015,325000000.0
2009-02-05 09:15:00,1.49015,1.49025,1.4899,1.49005,286800000.0
2009-02-05 09:16:00,1.49005,1.4902,1.4899,1.4901,338400000.0
2009-02-05 09:17:00,1.4901,1.4905,1.49005,1.4904,301800000.0
2009-02-05 09:18:00,1.4903,1.49035,1.48985,1.4901,380600000.0
2009-02-05 09:19:00,1.49015,1.4903,1.49,1.49,287000000.0
2009-02-05 09:20:00,1.49005,1.49065,1.49,1.49035,300600000.0
2009-02-05 09:21:00,1.49035,1.49035,1.4899,1.4901,347000000.0
2009-02-05 09:22:00,1.4901,1.49035,1.48995,1.49,383000000.0
2009-02-05 09:23:00,1.49,1.4901,1.48995,1.49005,164400000.0
2009-02-05 09:24:00,1.49,1.4903,1.49,1.4902,245800000.0
2009-02-05 09:25:00,1.4902,1.4905,1.4902,1.49045,126200000.0
2009-02-05 09:26:00,1.49045,1.49085,1.49045,1.4907,145000000.0
2009-02-05 09:27:00,1.4907,1.49125,1.4905,1.49095,294200000.0
2009-02-05 09:28:00,1.491,1.491,1.4902,1.4905,257200000.0
2009-02-05 09:29:00,1.4905,1.491,1.4904,1.49075,135200000.0
2009-02-05 09:30:00,1.49075,1.49075,1.4903,1.49045,159800000.0
2009-02-05 09:31:00,1.49045,1.49065,1.49045,1.49065,36000000.0
2009-02-05 09:32:00,1.49055,1.4907,1.4905,1.4906,193000000.0
2009-02-05 09:33:00,1.4906,1.49085,1.49055,1.49055,162000000.0
2009-02-05 09:34:00,1.49055,1.49065,1.49055,1.49065,123200000.0
2009-02-05 09:35:00,1.4906,1.491,1.4906,1.491,105200000.0
2009-02-05 09:36:00,1.49095,1.4911,1.49025,1.49025,158000000.0
2009-02-05 09:37:00,1.49025,1.49055,1.49025,1.4905,209000000.0
2009-02-05 09:38:00,1.4905,1.4907,1.4904,1.4906,146200000.0
2009-02-05 09:39:00,1.49065,1.49075,1.4906,1.4906,23400000.0
2009-02-05 09:40:00,1.4906,1.49075,1.49025,1.49025,68400000.0
2009-02-05 09:41:00,1.4902,1.49025,1.48985,1.49015,272800000.0
2009-02-05 09:42:00,1.4902,1.49035,1.48965,1.4897,272600000.0
2009-02-05 09:43:00,1.4897,1.49005,1.48965,1.49,240400000.0
2009-02-05 09:44:00,1.49,1.4903,1.48995,1.49,164800000.0
2009-02-05 09:45:00,1.49,1.49035,1.48995,1.4902,155400000.0
2009-02-05 09:46:00,1.4902,1.49035,1.49015,1.4902,99200000.0
2009-02-05 09:47:00,1.49025,1.49035,1.49015,1.4903,116400000.0
2009-02-05 09:48:00,1.4903,1.4905,1.4902,1.4902,80200000.0
2009-02-05 09:49:00,1.4902,1.49055,1.49015,1.4904,157200000.0
2009-02-05 09:50:00,1.4904,1.4904,1.4903,1.4903,58200000.0
2009-02-05 09:51:00,1.4903,1.4903,1.4898,1.4898,152000000.0
2009-02-05 09:52:00,1.4899,1.49005,1.4898,1.49005,292000000.0
2009-02-05 09:53:00,1.4897,1.49025,1.4897,1.49015,297800000.0
2009-02-05 09:54:00,1.4902,1.49025,1.4898,1.4902,186600000.0
2009-02-05 09:55:00,1.4902,1.4902,1.48965,1.4897,178800000.0
2009-02-05 09:56:00,1.4897,1.48985,1.48965,1.4897,154200000.0
2009-02-05 09:57:00,1.4897,1.4898,1.4886,1.4887,291200000.0
2009-02-05 09:58:00,1.4887,1.48915,1.4884,1.4891,186000000.0
2009-02-05 09:59:00,1.4892,1.48955,1.48915,1.48945,104100000.0
2009-02-05 10:00:00,1.4895,1.48975,1.4895,1.48975,80600000.0
2009-02-05 10:01:00,1.4898,1.4899,1.4894,1.48975,237500000.0
2009-02-05 10:02:00,1.48975,1.48995,1.4896,1.48995,216600000.0
2009-02-05 10:03:00,1.48995,1.49015,1.48985,1.49015,62800000.0
2009-02-05 10:04:00,1.49015,1.4903,1.49015,1.4902,66600000.0
2009-02-05 10:05:00,1.4902,1.49025,1.48975,1.48995,153400000.0
2009-02-05 10:06:00,1.48995,1.4901,1.4899,1.49005,150200000.0
2009-02-05 10:07:00,1.49005,1.4901,1.48985,1.48995,112200000.0
2009-02-05 10:08:00,1.49,1.4901,1.4898,1.48985,149400000.0
2009-02-05 10:09:00,1.4898,1.49,1.48945,1.4897,235000000.0
2009-02-05 10:10:00,1.4897,1.4898,1.4895,1.48965,184400000.0
2009-02-05 10:11:00,1.48965,1.4901,1.48965,1.48995,119600000.0
2009-02-05 10:12:00,1.49,1.49005,1.4896,1.4898,194200000.0
2009-02-05 10:13:00,1.4898,1.48995,1.4895,1.4898,150600000.0
2009-02-05 10:14:00,1.4898,1.48995,1.4895,1.48955,204800000.0
2009-02-05 10:15:00,1.48945,1.48965,1.4891,1.48955,223000000.0
2009-02-05 10:16:00,1.48955,1.48955,1.4892,1.4895,202600000.0
2009-02-05 10:17:00,1.4895,1.48965,1.4887,1.4893,234800000.0
2009-02-05 10:18:00,1.4893,1.48955,1.489,1.4895,196000000.0
2009-02-05 10:19:00,1.4895,1.4896,1.4893,1.48935,153600000.0
2009-02-05 10:20:00,1.48935,1.48975,1.48935,1.4897,176000000.0
2009-02-05 10:21:00,1.48975,1.49015,1.48955,1.4899,207900000.0
2009-02-05 10:22:00,1.49005,1.49005,1.48935,1.49,170300000.0
2009-02-05 10:23:00,1.49005,1.49005,1.4898,1.49,129400000.0
2009-02-05 10:24:00,1.48985,1.48995,1.4897,1.4897,142000000.0
2009-02-05 10:25:00,1.4897,1.4897,1.48815,1.48855,304399999.0
2009-02-05 10:26:00,1.48855,1.48925,1.48855,1.4892,150400000.0
2009-02-05 10:27:00,1.4893,1.4895,1.4891,1.4893,195000000.0
2009-02-05 10:28:00,1.4893,1.48965,1.4892,1.48935,203400000.0
2009-02-05 10:29:00,1.4893,1.4899,1.4893,1.4895,231800000.0
2009-02-05 10:30:00,1.4895,1.4898,1.4895,1.48965,121200000.0
2009-02-05 10:31:00,1.48965,1.48985,1.48965,1.48975,34600000.0
2009-02-05 10:32:00,1.4899,1.48995,1.4897,1.48985,126400000.0
2009-02-05 10:33:00,1.4899,1.4899,1.4893,1.48965,140200000.0
2009-02-05 10:34:00,1.48965,1.4897,1.4891,1.4891,127800000.0
2009-02-05 10:35:00,1.4891,1.48945,1.4889,1.48935,113400000.0
2009-02-05 10:36:00,1.48945,1.48945,1.4892,1.48925,40800000.0
2009-02-05 10:37:00,1.48925,1.4894,1.48905,1.4894,105800000.0
2009-02-05 10:38:00,1.48945,1.48945,1.4892,1.4894,28400000.0
2009-02-05 10:39:00,1.4894,1.48955,1.48905,1.48905,108200000.0
2009-02-05 10:40:00,1.48905,1.4892,1.489,1.48905,99600000.0
2009-02-05 10:41:00,1.48905,1.48935,1.48905,1.48925,98300000.0
2009-02-05 10:42:00,1.48925,1.48925,1.48915,1.4892,93200000.0
2009-02-05 10:43:00,1.48915,1.48915,1.48835,1.48855,244000000.0
2009-02-05 10:44:00,1.48855,1.4894,1.48855,1.4894,343600000.0
2009-02-05 10:45:00,1.48935,1.48935,1.48885,1.48895,160400000.0
2009-02-05 10:46:00,1.48885,1.48905,1.48865,1.489,92400000.0
2009-02-05 10:47:00,1.489,1.48905,1.489,1.489,29800000.0
2009-02-05 10:48:00,1.48895,1.48925,1.48895,1.48925,86200000.0
2009-02-05 10:49:00,1.4893,1.4894,1.48925,1.4894,44200000.0
2009-02-05 10:50:00,1.4893,1.48965,1.4893,1.48945,80800000.0
2009-02-05 10:51:00,1.48945,1.4895,1.4893,1.4893,96800000.0
2009-02-05 10:52:00,1.4893,1.4893,1.4889,1.4889,88000000.0
2009-02-05 10:53:00,1.48905,1.48925,1.4888,1.4892,121600000.0
2009-02-05 10:54:00,1.4892,1.4892,1.48855,1.4888,153700000.0
2009-02-05 10:55:00,1.48875,1.48885,1.4887,1.48875,61000000.0
2009-02-05 10:56:00,1.48865,1.48865,1.4884,1.4885,77000000.0
2009-02-05 10:57:00,1.4885,1.4885,1.48825,1.4883,155000000.0
2009-02-05 10:58:00,1.48825,1.4885,1.48825,1.4884,144400000.0
2009-02-05 10:59:00,1.4884,1.48845,1.48825,1.48835,169400000.0
2009-02-05 11:00:00,1.48835,1.48855,1.48835,1.48845,148600000.0
2009-02-05 11:01:00,1.48845,1.48865,1.4884,1.48845,80000000.0
2009-02-05 11:02:00,1.48845,1.4885,1.4881,1.48835,167600000.0
2009-02-05 11:03:00,1.48835,1.48955,1.48835,1.48955,200800000.0
2009-02-05 11:04:00,1.48955,1.48955,1.48885,1.489,98800000.0
2009-02-05 11:05:00,1.489,1.48915,1.48895,1.48905,38600000.0
2009-02-05 11:06:00,1.489,1.48935,1.48895,1.48905,140200000.0
2009-02-05 11:07:00,1.489,1.4892,1.489,1.48905,125200000.0
2009-02-05 11:08:00,1.48905,1.4893,1.489,1.4892,135600000.0
2009-02-05 11:09:00,1.48915,1.48915,1.4888,1.48915,101800000.0
2009-02-05 11:10:00,1.4891,1.48915,1.48875,1.48905,103000000.0
2009-02-05 11:11:00,1.48905,1.4897,1.489,1.48965,106400000.0
2009-02-05 11:12:00,1.48965,1.49035,1.4896,1.48975,142400000.0
2009-02-05 11:13:00,1.48975,1.4901,1.4896,1.48995,157400000.0
2009-02-05 11:14:00,1.48995,1.4904,1.48995,1.49025,156400000.0
2009-02-05 11:15:00,1.49025,1.49025,1.4901,1.49015,75400000.0
2009-02-05 11:16:00,1.49015,1.4904,1.49005,1.49005,188400001.0
2009-02-05 11:17:00,1.4901,1.4904,1.4901,1.4903,222000000.0
2009-02-05 11:18:00,1.4903,1.49075,1.4901,1.4906,325799998.0
2009-02-05 11:19:00,1.4906,1.4906,1.49035,1.49055,224600000.0
2009-02-05 11:20:00,1.49055,1.4906,1.4905,1.4906,112400000.0
2009-02-05 11:21:00,1.49055,1.49085,1.4905,1.49075,218200000.0
2009-02-05 11:22:00,1.49085,1.49095,1.49045,1.4905,169200000.0
2009-02-05 11:23:00,1.4905,1.49065,1.49035,1.49065,154400000.0
2009-02-05 11:24:00,1.49055,1.49055,1.4904,1.4905,57200000.0
2009-02-05 11:25:00,1.4905,1.4905,1.49035,1.49035,22600000.0
2009-02-05 11:26:00,1.49045,1.49055,1.49035,1.4904,67800000.0
2009-02-05 11:27:00,1.49035,1.4905,1.49025,1.4903,92600000.0
2009-02-05 11:28:00,1.4903,1.49045,1.4902,1.49045,212800000.0
2009-02-05 11:29:00,1.4904,1.49065,1.4903,1.49065,98000000.0
2009-02-05 11:30:00,1.49055,1.4908,1.4904,1.4906,186600000.0
2009-02-05 11:31:00,1.4906,1.4908,1.4905,1.49065,188200000.0
2009-02-05 11:32:00,1.49065,1.49095,1.49045,1.4907,151200000.0
2009-02-05 11:33:00,1.49065,1.4909,1.49065,1.4909,113400000.0
2009-02-05 11:34:00,1.49085,1.4911,1.49075,1.4908,165600000.0
2009-02-05 11:35:00,1.4908,1.4911,1.4908,1.49095,185000000.0
2009-02-05 11:36:00,1.49095,1.49095,1.49075,1.49095,33000000.0
2009-02-05 11:37:00,1.49095,1.4911,1.49065,1.49095,150600000.0
2009-02-05 11:38:00,1.49085,1.49095,1.49045,1.4908,137500000.0
2009-02-05 11:39:00,1.4908,1.491,1.49075,1.49075,129200000.0
2009-02-05 11:40:00,1.4908,1.49095,1.49075,1.4908,80200000.0
2009-02-05 11:41:00,1.4908,1.4908,1.4906,1.49075,123200000.0
2009-02-05 11:42:00,1.4907,1.49085,1.49065,1.49075,83200000.0
2009-02-05 11:43:00,1.49075,1.49095,1.49075,1.49085,83600000.0
2009-02-05 11:44:00,1.49085,1.49095,1.4907,1.49085,59200000.0
2009-02-05 11:45:00,1.49085,1.49105,1.49075,1.49095,173200000.0
2009-02-05 11:46:00,1.4909,1.4911,1.49085,1.491,69400000.0
2009-02-05 11:47:00,1.491,1.4912,1.49095,1.49115,42400000.0
2009-02-05 11:48:00,1.4912,1.4912,1.4909,1.4911,61000000.0
2009-02-05 11:49:00,1.4911,1.4913,1.49105,1.49125,47400000.0
2009-02-05 11:50:00,1.4912,1.4913,1.4912,1.49125,87000000.0
2009-02-05 11:51:00,1.4912,1.4918,1.4912,1.4916,110600000.0
2009-02-05 11:52:00,1.4916,1.49185,1.49145,1.49185,115800000.0
2009-02-05 11:53:00,1.4919,1.49225,1.4918,1.49205,175200000.0
2009-02-05 11:54:00,1.49205,1.4922,1.49195,1.49205,86800000.0
2009-02-05 11:55:00,1.4921,1.4922,1.49195,1.49195,183800000.0
2009-02-05 11:56:00,1.49195,1.49195,1.49185,1.49195,105000000.0
2009-02-05 11:57:00,1.49195,1.49205,1.4918,1.4918,76400000.0
2009-02-05 11:58:00,1.4918,1.49185,1.4918,1.4918,24600000.0
2009-02-05 11:59:00,1.4918,1.49185,1.49165,1.49175,93600000.0
2009-02-05 12:00:00,1.49175,1.4918,1.49165,1.4917,88000000.0
2009-02-05 12:01:00,1.4917,1.4917,1.49135,1.4914,128800000.0
2009-02-05 12:02:00,1.4914,1.4921,1.4913,1.4921,134400000.0
2009-02-05 12:03:00,1.49215,1.49215,1.49175,1.49185,76400000.0
2009-02-05 12:04:00,1.49185,1.49215,1.4918,1.49195,47800000.0
2009-02-05 12:05:00,1.49195,1.492,1.49185,1.49185,56400000.0
2009-02-05 12:06:00,1.49185,1.492,1.49175,1.49185,61600000.0
2009-02-05 12:07:00,1.49185,1.49185,1.49125,1.4915,85600000.0
2009-02-05 12:08:00,1.49155,1.4916,1.4914,1.49155,54800000.0
2009-02-05 12:09:00,1.4916,1.4916,1.49125,1.49125,135200000.0
2009-02-05 12:10:00,1.49125,1.49135,1.4911,1.4911,75800000.0
2009-02-05 12:11:00,1.4912,1.4913,1.4911,1.49125,89000000.0
2009-02-05 12:12:00,1.49125,1.4917,1.4912,1.4915,130000000.0
2009-02-05 12:13:00,1.4915,1.49195,1.4915,1.4919,222200000.0
2009-02-05 12:14:00,1.4919,1.4921,1.4918,1.49185,270400000.0
2009-02-05 12:15:00,1.49185,1.49215,1.49185,1.49215,123800000.0
2009-02-05 12:16:00,1.4922,1.49225,1.4918,1.49215,190200000.0
2009-02-05 12:17:00,1.49215,1.49235,1.4918,1.49235,223800000.0
2009-02-05 12:18:00,1.49225,1.49225,1.4919,1.49205,84600000.0
2009-02-05 12:19:00,1.49205,1.49215,1.49195,1.492,116200000.0
2009-02-05 12:20:00,1.492,1.49245,1.492,1.49215,169200000.0
2009-02-05 12:21:00,1.49215,1.49225,1.49175,1.492,156400000.0
2009-02-05 12:22:00,1.492,1.4921,1.49195,1.49195,51200000.0
2009-02-05 12:23:00,1.49195,1.49205,1.4919,1.49205,79600000.0
2009-02-05 12:24:00,1.49205,1.4921,1.49195,1.49195,59800000.0
2009-02-05 12:25:00,1.49195,1.49225,1.49175,1.49195,115200000.0
2009-02-05 12:26:00,1.49195,1.49195,1.4919,1.4919,100600000.0
2009-02-05 12:27:00,1.4919,1.49205,1.4919,1.49205,59600000.0
2009-02-05 12:28:00,1.49205,1.49225,1.492,1.49215,74000000.0
2009-02-05 12:29:00,1.49215,1.4924,1.49195,1.4924,129600000.0
2009-02-05 12:30:00,1.4924,1.4925,1.4922,1.4922,77000000.0
2009-02-05 12:31:00,1.49225,1.49225,1.49205,1.49215,94400000.0
2009-02-05 12:32:00,1.49215,1.49225,1.49215,1.49225,4800000.0
2009-02-05 12:33:00,1.49225,1.4924,1.49215,1.49235,135000000.0
2009-02-05 12:34:00,1.49235,1.49255,1.49225,1.49255,205800000.0
2009-02-05 12:35:00,1.49255,1.4935,1.49255,1.49315,152600000.0
2009-02-05 12:36:00,1.49325,1.4936,1.49305,1.49335,125200000.0
2009-02-05 12:37:00,1.4933,1.4934,1.4933,1.4933,31800000.0
2009-02-05 12:38:00,1.4933,1.4933,1.493,1.493,183200003.0
2009-02-05 12:39:00,1.493,1.4931,1.4929,1.49305,133600000.0
2009-02-05 12:40:00,1.49305,1.49315,1.493,1.4931,77200000.0
2009-02-05 12:41:00,1.4931,1.4931,1.49295,1.493,98200000.0
2009-02-05 12:42:00,1.49295,1.49305,1.49285,1.49305,122600000.0
2009-02-05 12:43:00,1.49305,1.4931,1.49295,1.49305,124200000.0
2009-02-05 12:44:00,1.49305,1.49305,1.49285,1.49305,58800000.0
2009-02-05 12:45:00,1.49305,1.49335,1.4927,1.49275,156200000.0
2009-02-05 12:46:00,1.49275,1.4928,1.49265,1.49265,107200000.0
2009-02-05 12:47:00,1.49265,1.49285,1.4926,1.49265,78800000.0
2009-02-05 12:48:00,1.49265,1.49265,1.4926,1.4926,50000000.0
2009-02-05 12:49:00,1.4926,1.49275,1.4926,1.4927,87800000.0
2009-02-05 12:50:00,1.49265,1.49285,1.4926,1.49285,173000000.0
2009-02-05 12:51:00,1.493,1.4933,1.493,1.49315,57000000.0
2009-02-05 12:52:00,1.49315,1.4936,1.49305,1.4936,143600000.0
2009-02-05 12:53:00,1.49365,1.4937,1.4935,1.4937,113200000.0
2009-02-05 12:54:00,1.49365,1.49365,1.4935,1.49365,153200000.0
2009-02-05 12:55:00,1.49365,1.495,1.49355,1.49495,183400000.0
2009-02-05 12:56:00,1.495,1.4956,1.495,1.49535,155800000.0
2009-02-05 12:57:00,1.49535,1.49535,1.49455,1.49465,201500000.0
2009-02-05 12:58:00,1.49465,1.49475,1.49455,1.49455,68600000.0
2009-02-05 12:59:00,1.49455,1.4947,1.4942,1.49455,127200000.0
2009-02-05 13:00:00,1.4945,1.4946,1.4942,1.4943,104400000.0
2009-02-05 13:01:00,1.49425,1.49505,1.49375,1.49505,167800000.0
2009-02-05 13:02:00,1.49505,1.49505,1.49455,1.4948,185600000.0
2009-02-05 13:03:00,1.4947,1.49485,1.49445,1.49445,201400000.0
2009-02-05 13:04:00,1.49445,1.4948,1.49405,1.49405,190600000.0
2009-02-05 13:05:00,1.494,1.4945,1.49365,1.4938,202700000.0
2009-02-05 13:06:00,1.4938,1.494,1.4936,1.4936,169800000.0
2009-02-05 13:07:00,1.4936,1.49365,1.4935,1.49355,71400000.0
2009-02-05 13:08:00,1.49355,1.4938,1.49355,1.49365,35800000.0
2009-02-05 13:09:00,1.49355,1.49385,1.49355,1.4938,114200000.0
2009-02-05 13:10:00,1.4938,1.49395,1.4937,1.4938,117600000.0
2009-02-05 13:11:00,1.4938,1.4938,1.4934,1.4935,94200000.0
2009-02-05 13:12:00,1.49345,1.4935,1.4933,1.49345,76800000.0
2009-02-05 13:13:00,1.49345,1.4936,1.49345,1.4936,51400000.0
2009-02-05 13:14:00,1.4936,1.49385,1.4936,1.4938,81200000.0
2009-02-05 13:15:00,1.4938,1.49385,1.4937,1.4937,125200000.0
2009-02-05 13:16:00,1.4937,1.4938,1.4937,1.4938,48600000.0
2009-02-05 13:17:00,1.4937,1.49385,1.4937,1.49385,66400000.0
2009-02-05 13:18:00,1.4938,1.4944,1.49375,1.49425,99600000.0
2009-02-05 13:19:00,1.49435,1.49455,1.49395,1.4945,228500000.0
2009-02-05 13:20:00,1.49445,1.4945,1.494,1.4943,141000000.0
2009-02-05 13:21:00,1.49425,1.4945,1.49325,1.49375,170800000.0
2009-02-05 13:22:00,1.49375,1.49405,1.49375,1.4939,66000000.0
2009-02-05 13:23:00,1.49385,1.4939,1.4938,1.4939,155000000.0
2009-02-05 13:24:00,1.49385,1.4939,1.4935,1.4935,153200000.0
2009-02-05 13:25:00,1.4935,1.4936,1.4935,1.4936,27000000.0
2009-02-05 13:26:00,1.4937,1.49425,1.4936,1.49415,140200000.0
2009-02-05 13:27:00,1.4942,1.49455,1.4941,1.4944,69600000.0
2009-02-05 13:28:00,1.49435,1.49445,1.49405,1.49425,207600000.0
2009-02-05 13:29:00,1.49425,1.49445,1.49425,1.49445,133400000.0
2009-02-05 13:30:00,1.49445,1.49465,1.49425,1.4944,180800000.0
2009-02-05 13:31:00,1.4944,1.4947,1.4942,1.4946,140400000.0
2009-02-05 13:32:00,1.4946,1.4946,1.4944,1.49445,96200000.0
2009-02-05 13:33:00,1.49445,1.4946,1.4944,1.4946,107400000.0
2009-02-05 13:34:00,1.4946,1.49465,1.4944,1.49445,143800000.0
2009-02-05 13:35:00,1.4944,1.49445,1.49405,1.4941,189400000.0
2009-02-05 13:36:00,1.49405,1.4941,1.49385,1.49395,238600000.0
2009-02-05 13:37:00,1.49395,1.49395,1.4938,1.4939,148800000.0
2009-02-05 13:38:00,1.4939,1.494,1.49385,1.4939,108200000.0
2009-02-05 13:39:00,1.4939,1.49395,1.49385,1.4939,39800000.0
2009-02-05 13:40:00,1.4939,1.49395,1.49385,1.4939,53800000.0
2009-02-05 13:41:00,1.4939,1.4939,1.49365,1.4937,63200000.0
2009-02-05 13:42:00,1.4937,1.4938,1.4936,1.4936,97400000.0
2009-02-05 13:43:00,1.4936,1.49375,1.4935,1.4936,103600000.0
2009-02-05 13:44:00,1.4936,1.4936,1.49325,1.4933,87000000.0
2009-02-05 13:45:00,1.49325,1.49335,1.4932,1.49335,39600000.0
2009-02-05 13:46:00,1.4933,1.49345,1.49325,1.4933,80600000.0
2009-02-05 13:47:00,1.4933,1.49405,1.49325,1.49365,138400000.0
2009-02-05 13:48:00,1.4936,1.4936,1.49345,1.4936,115800000.0
2009-02-05 13:49:00,1.4936,1.494,1.4935,1.4935,186400000.0
2009-02-05 13:50:00,1.49355,1.4937,1.4935,1.4935,29400000.0
2009-02-05 13:51:00,1.4935,1.4936,1.4935,1.4936,47000000.0
2009-02-05 13:52:00,1.49355,1.4939,1.49345,1.4937,76600000.0
2009-02-05 13:53:00,1.49375,1.4938,1.49365,1.4938,30200000.0
2009-02-05 13:54:00,1.49385,1.494,1.4933,1.4935,135600000.0
2009-02-05 13:55:00,1.49345,1.4935,1.49335,1.49335,30600000.0
2009-02-05 13:56:00,1.49335,1.4936,1.49335,1.49355,29400000.0
2009-02-05 13:57:00,1.49355,1.49355,1.49355,1.49355,52800000.0
2009-02-05 13:58:00,1.49355,1.49365,1.49315,1.4936,74400000.0
2009-02-05 13:59:00,1.49365,1.4939,1.49335,1.4935,120400000.0
2009-02-05 14:00:00,1.49375,1.49405,1.4935,1.49355,179800000.0
2009-02-05 14:01:00,1.49355,1.494,1.4935,1.4939,185400000.0
2009-02-05 14:02:00,1.49385,1.49425,1.4936,1.4941,119200000.0
2009-02-05 14:03:00,1.4941,1.49435,1.49395,1.49395,264399999.0
2009-02-05 14:04:00,1.49395,1.49415,1.4937,1.4941,100400000.0
2009-02-05 14:05:00,1.49415,1.4945,1.49375,1.4938,200800000.0
2009-02-05 14:06:00,1.4938,1.49395,1.49345,1.49365,212400000.0
2009-02-05 14:07:00,1.49365,1.4939,1.49355,1.4936,111000000.0
2009-02-05 14:08:00,1.4936,1.49435,1.4936,1.49425,162600000.0
2009-02-05 14:09:00,1.49425,1.4946,1.49425,1.4944,95000000.0
2009-02-05 14:10:00,1.49435,1.4945,1.49395,1.4944,236400000.0
2009-02-05 14:11:00,1.49435,1.49455,1.49435,1.49435,201400000.0
2009-02-05 14:12:00,1.49435,1.49445,1.49415,1.49435,192200000.0
2009-02-05 14:13:00,1.49435,1.4945,1.49415,1.4943,248800000.0
2009-02-05 14:14:00,1.49435,1.4948,1.49425,1.49465,178600000.0
2009-02-05 14:15:00,1.49465,1.49485,1.49445,1.49465,309800000.0
2009-02-05 14:16:00,1.49465,1.49545,1.4945,1.4953,257000000.0
2009-02-05 14:17:00,1.4953,1.49555,1.4938,1.4938,209400000.0
2009-02-05 14:18:00,1.4939,1.49435,1.49345,1.49365,237800000.0
2009-02-05 14:19:00,1.4937,1.49485,1.4937,1.49475,156000000.0
2009-02-05 14:20:00,1.4947,1.4947,1.49415,1.49435,226000000.0
2009-02-05 14:21:00,1.49435,1.49465,1.49435,1.49465,457400000.0
2009-02-05 14:22:00,1.49465,1.4947,1.49425,1.49445,217500000.0
2009-02-05 14:23:00,1.49445,1.4945,1.4942,1.49425,168600000.0
2009-02-05 14:24:00,1.4942,1.49435,1.4935,1.4936,197400000.0
2009-02-05 14:25:00,1.4936,1.49395,1.49325,1.4939,185800000.0
2009-02-05 14:26:00,1.49395,1.4941,1.49375,1.49395,244000000.0
2009-02-05 14:27:00,1.49395,1.4945,1.49395,1.4945,201600000.0
2009-02-05 14:28:00,1.49445,1.49465,1.49425,1.49435,197600000.0
2009-02-05 14:29:00,1.49435,1.49445,1.49425,1.49445,44000000.0
2009-02-05 14:30:00,1.49445,1.495,1.49445,1.49495,116200000.0
2009-02-05 14:31:00,1.49495,1.4951,1.4947,1.4951,155400000.0
2009-02-05 14:32:00,1.4951,1.49515,1.4951,1.4951,49400000.0
2009-02-05 14:33:00,1.49505,1.49525,1.49455,1.49455,171000000.0
2009-02-05 14:34:00,1.49455,1.49475,1.4942,1.4947,149600000.0
2009-02-05 14:35:00,1.4947,1.4949,1.4945,1.4947,180400000.0
2009-02-05 14:36:00,1.4947,1.49505,1.4946,1.4947,171000000.0
2009-02-05 14:37:00,1.4947,1.495,1.49455,1.4946,203000000.0
2009-02-05 14:38:00,1.4946,1.4947,1.4939,1.4941,139000000.0
2009-02-05 14:39:00,1.4941,1.49415,1.4938,1.49415,128600000.0
2009-02-05 14:40:00,1.4942,1.49425,1.4941,1.4941,86800000.0
2009-02-05 14:41:00,1.4941,1.4941,1.4935,1.49385,18600000.0
2009-02-05 14:42:00,1.494,1.49415,1.4936,1.4937,171000000.0
2009-02-05 14:43:00,1.4937,1.4939,1.49365,1.49365,109400000.0
2009-02-05 14:44:00,1.49365,1.49375,1.49365,1.49365,113200000.0
2009-02-05 14:45:00,1.49365,1.4941,1.4936,1.49375,153400000.0
2009-02-05 14:46:00,1.49385,1.494,1.49375,1.49385,141600000.0
2009-02-05 14:47:00,1.4939,1.49405,1.49305,1.49305,249400000.0
2009-02-05 14:48:00,1.493,1.49365,1.493,1.4932,197600000.0
2009-02-05 14:49:00,1.49325,1.49325,1.49275,1.49275,235200000.0
2009-02-05 14:50:00,1.49275,1.49285,1.49215,1.49215,191600000.0
2009-02-05 14:51:00,1.4921,1.49215,1.4917,1.49205,245200000.0
2009-02-05 14:52:00,1.4921,1.4922,1.4919,1.49195,182200000.0
2009-02-05 14:53:00,1.49195,1.49195,1.49125,1.49155,135400000.0
2009-02-05 14:54:00,1.4915,1.4916,1.4913,1.49155,157200000.0
2009-02-05 14:55:00,1.4915,1.49185,1.4915,1.4918,226000000.0
2009-02-05 14:56:00,1.4918,1.4925,1.49175,1.4925,167400000.0
2009-02-05 14:57:00,1.4926,1.4926,1.4922,1.49255,112800000.0
2009-02-05 14:58:00,1.4925,1.4926,1.4924,1.49255,130600000.0
2009-02-05 14:59:00,1.4924,1.49265,1.4923,1.49235,136000000.0
2009-02-05 15:00:00,1.49235,1.49245,1.4919,1.4919,209600000.0
2009-02-05 15:01:00,1.49175,1.49185,1.4915,1.4916,194600000.0
2009-02-05 15:02:00,1.4916,1.4919,1.4916,1.4918,207600000.0
2009-02-05 15:03:00,1.4918,1.492,1.49145,1.4915,321200000.0
2009-02-05 15:04:00,1.4915,1.49155,1.4911,1.4911,205800000.0
2009-02-05 15:05:00,1.4911,1.49155,1.491,1.4914,246200000.0
2009-02-05 15:06:00,1.4914,1.4918,1.4913,1.4916,268600000.0
2009-02-05 15:07:00,1.4916,1.4916,1.49135,1.49135,251800000.0
2009-02-05 15:08:00,1.49135,1.49175,1.49135,1.4915,61400000.0
2009-02-05 15:09:00,1.4915,1.49205,1.4915,1.49165,205400000.0
2009-02-05 15:10:00,1.49165,1.4919,1.4915,1.49175,136000000.0
2009-02-05 15:11:00,1.49175,1.492,1.49145,1.49155,134000000.0
2009-02-05 15:12:00,1.49155,1.49175,1.4914,1.49165,179400000.0
2009-02-05 15:13:00,1.49165,1.49215,1.49155,1.4918,189200000.0
2009-02-05 15:14:00,1.4918,1.49205,1.4916,1.4919,232800000.0
2009-02-05 15:15:00,1.49175,1.4919,1.49155,1.4917,281200000.0
2009-02-05 15:16:00,1.4917,1.492,1.4917,1.4919,85800000.0
2009-02-05 15:17:00,1.492,1.492,1.4916,1.4916,105300000.0
2009-02-05 15:18:00,1.49155,1.49165,1.49145,1.49155,177600000.0
2009-02-05 15:19:00,1.4915,1.4915,1.4914,1.49145,62600000.0
2009-02-05 15:20:00,1.49145,1.49145,1.49075,1.49125,152400000.0
2009-02-05 15:21:00,1.4912,1.4916,1.4912,1.49145,151600000.0
2009-02-05 15:22:00,1.49145,1.4915,1.4912,1.49125,115200000.0
2009-02-05 15:23:00,1.4913,1.49135,1.4912,1.4912,91400000.0
2009-02-05 15:24:00,1.4912,1.4913,1.4912,1.4912,42400000.0
2009-02-05 15:25:00,1.4912,1.4913,1.49105,1.49115,117000000.0
2009-02-05 15:26:00,1.4911,1.49135,1.49105,1.4912,240000000.0
2009-02-05 15:27:00,1.4912,1.4912,1.49105,1.49115,164600000.0
2009-02-05 15:28:00,1.49115,1.49115,1.49105,1.49105,62400000.0
2009-02-05 15:29:00,1.49105,1.49125,1.49055,1.4907,89800000.0
2009-02-05 15:30:00,1.49065,1.49075,1.4895,1.4895,301800001.0
2009-02-05 15:31:00,1.48955,1.4896,1.4881,1.4883,251800000.0
2009-02-05 15:32:00,1.48845,1.4896,1.4883,1.48915,292000000.0
2009-02-05 15:33:00,1.4893,1.4893,1.4885,1.48905,296400000.0
2009-02-05 15:34:00,1.48905,1.48925,1.48845,1.4885,295000000.0
2009-02-05 15:35:00,1.48855,1.4891,1.4885,1.48875,181200000.0
2009-02-05 15:36:00,1.48885,1.4891,1.4882,1.48865,239000000.0
2009-02-05 15:37:00,1.48865,1.48915,1.48805,1.48865,255000000.0
2009-02-05 15:38:00,1.4885,1.4886,1.48795,1.4885,204400000.0
2009-02-05 15:39:00,1.4885,1.4888,1.48815,1.4885,258400000.0
2009-02-05 15:40:00,1.4885,1.4893,1.4885,1.489,211600000.0
2009-02-05 15:41:00,1.489,1.4894,1.48865,1.4891,259400000.0
2009-02-05 15:42:00,1.4891,1.4896,1.48905,1.4894,294800000.0
2009-02-05 15:43:00,1.4894,1.4896,1.48905,1.48935,195800000.0
2009-02-05 15:44:00,1.489,1.4895,1.489,1.48945,204000000.0
2009-02-05 15:45:00,1.48945,1.48975,1.4894,1.4896,248200000.0
2009-02-05 15:46:00,1.4897,1.48985,1.4895,1.4898,137400000.0
2009-02-05 15:47:00,1.48985,1.4899,1.48945,1.4898,197600000.0
2009-02-05 15:48:00,1.4897,1.49,1.4896,1.49,148600000.0
2009-02-05 15:49:00,1.49,1.4901,1.4895,1.48965,277400000.0
2009-02-05 15:50:00,1.4896,1.48995,1.4893,1.4899,215600000.0
2009-02-05 15:51:00,1.48985,1.4908,1.48985,1.4908,246600000.0
2009-02-05 15:52:00,1.4908,1.4908,1.4897,1.4897,211000000.0
2009-02-05 15:53:00,1.48955,1.49005,1.4895,1.4898,187800000.0
2009-02-05 15:54:00,1.48985,1.48985,1.4895,1.4895,200400000.0
2009-02-05 15:55:00,1.4895,1.48985,1.4895,1.48965,214000000.0
2009-02-05 15:56:00,1.48965,1.48985,1.48965,1.48975,115800000.0
2009-02-05 15:57:00,1.48975,1.4899,1.48965,1.48975,137800000.0
2009-02-05 15:58:00,1.48975,1.49075,1.48975,1.4907,236000000.0
2009-02-05 15:59:00,1.49065,1.4912,1.4902,1.49065,241600000.0
2009-02-05 16:00:00,1.4908,1.4908,1.4902,1.49035,190800000.0
2009-02-05 16:01:00,1.49035,1.49075,1.48995,1.49055,162200000.0
2009-02-05 16:02:00,1.4906,1.4906,1.49005,1.49005,140600000.0
2009-02-05 16:03:00,1.4901,1.4902,1.4898,1.48985,198400000.0
2009-02-05 16:04:00,1.48995,1.49005,1.48935,1.48935,197000000.0
2009-02-05 16:05:00,1.48935,1.48935,1.4891,1.48935,238600000.0
2009-02-05 16:06:00,1.48935,1.4898,1.48915,1.4895,197200000.0
2009-02-05 16:07:00,1.4895,1.4898,1.4894,1.48945,216400000.0
2009-02-05 16:08:00,1.48945,1.4907,1.48945,1.49005,204300000.0
2009-02-05 16:09:00,1.49005,1.49075,1.49005,1.4904,298799999.0
2009-02-05 16:10:00,1.4904,1.4905,1.4901,1.49035,239600000.0
2009-02-05 16:11:00,1.4903,1.49035,1.4897,1.4897,291400000.0
2009-02-05 16:12:00,1.48975,1.4899,1.4896,1.4898,195800000.0
2009-02-05 16:13:00,1.4898,1.49005,1.4897,1.48995,240800000.0
2009-02-05 16:14:00,1.49,1.4901,1.4897,1.4897,234600000.0
2009-02-05 16:15:00,1.4897,1.4897,1.4894,1.4895,200800000.0
2009-02-05 16:16:00,1.4895,1.48985,1.4895,1.48965,193000000.0
2009-02-05 16:17:00,1.4896,1.49035,1.4896,1.49025,251600000.0
2009-02-05 16:18:00,1.49025,1.49035,1.49,1.49015,294200000.0
2009-02-05 16:19:00,1.4902,1.4903,1.49005,1.49005,135600000.0
2009-02-05 16:20:00,1.49005,1.49015,1.49005,1.49015,111400000.0
2009-02-05 16:21:00,1.4902,1.49075,1.4902,1.4906,219600000.0
2009-02-05 16:22:00,1.49055,1.4908,1.4898,1.49025,316200000.0
2009-02-05 16:23:00,1.4903,1.4905,1.4897,1.4905,227800000.0
2009-02-05 16:24:00,1.4905,1.4911,1.4903,1.4911,239000000.0
2009-02-05 16:25:00,1.49125,1.4913,1.4908,1.4911,156000000.0
2009-02-05 16:26:00,1.4911,1.49155,1.49085,1.49155,138200000.0
2009-02-05 16:27:00,1.49155,1.49195,1.4915,1.49155,213200000.0
2009-02-05 16:28:00,1.49155,1.49165,1.4913,1.49135,197200000.0
2009-02-05 16:29:00,1.4914,1.49155,1.4913,1.49155,199000000.0
2009-02-05 16:30:00,1.49155,1.4928,1.49155,1.4927,202000000.0
2009-02-05 16:31:00,1.4927,1.4927,1.4922,1.49225,242400000.0
2009-02-05 16:32:00,1.49225,1.49265,1.49145,1.49145,236800000.0
2009-02-05 16:33:00,1.49145,1.49165,1.49115,1.4914,293600000.0
2009-02-05 16:34:00,1.4914,1.4915,1.4904,1.4905,273200000.0
2009-02-05 16:35:00,1.49065,1.49065,1.49,1.4901,228000000.0
2009-02-05 16:36:00,1.49005,1.49035,1.4898,1.48995,244200000.0
2009-02-05 16:37:00,1.48995,1.49025,1.48985,1.48985,266000000.0
2009-02-05 16:38:00,1.48995,1.48995,1.48945,1.48945,132500000.0
2009-02-05 16:39:00,1.48945,1.48975,1.48945,1.48955,177300000.0
2009-02-05 16:40:00,1.48955,1.4896,1.4893,1.4896,161400000.0
2009-02-05 16:41:00,1.48965,1.4898,1.4896,1.48965,152400000.0
2009-02-05 16:42:00,1.48965,1.48985,1.48955,1.4897,188400000.0
2009-02-05 16:43:00,1.48975,1.49035,1.48975,1.4903,300800000.0
2009-02-05 16:44:00,1.4903,1.49035,1.4898,1.49025,270400000.0
2009-02-05 16:45:00,1.49035,1.49035,1.49005,1.49015,110000000.0
2009-02-05 16:46:00,1.49015,1.4917,1.49005,1.49125,388600000.0
2009-02-05 16:47:00,1.49125,1.49195,1.4912,1.49175,272000000.0
2009-02-05 16:48:00,1.49175,1.49185,1.4908,1.4909,174100000.0
2009-02-05 16:49:00,1.49085,1.49155,1.49085,1.49125,228000000.0
2009-02-05 16:50:00,1.49125,1.4916,1.491,1.4913,178400000.0
2009-02-05 16:51:00,1.49125,1.4913,1.49035,1.49045,284000000.0
2009-02-05 16:52:00,1.49045,1.49075,1.49025,1.49075,242600000.0
2009-02-05 16:53:00,1.49075,1.49085,1.49035,1.49055,151600000.0
2009-02-05 16:54:00,1.49065,1.49085,1.49035,1.49045,224800000.0
2009-02-05 16:55:00,1.49045,1.49045,1.4902,1.4903,260400000.0
2009-02-05 16:56:00,1.4902,1.4903,1.48955,1.48985,326600000.0
2009-02-05 16:57:00,1.48985,1.4901,1.48985,1.49005,260800000.0
2009-02-05 16:58:00,1.49005,1.4904,1.49005,1.49025,160400000.0
2009-02-05 16:59:00,1.49015,1.4904,1.4901,1.49015,126400000.0
2009-02-05 17:00:00,1.49015,1.4902,1.4896,1.49015,269200000.0
2009-02-05 17:01:00,1.4901,1.4903,1.4897,1.48995,139600000.0
2009-02-05 17:02:00,1.49,1.4903,1.48995,1.49015,176000000.0
2009-02-05 17:03:00,1.49015,1.49025,1.4898,1.48995,258000000.0
2009-02-05 17:04:00,1.48995,1.49015,1.48965,1.4898,181600000.0
2009-02-05 17:05:00,1.4898,1.49015,1.4897,1.48995,191800000.0
2009-02-05 17:06:00,1.48995,1.48995,1.48965,1.4897,161600000.0
2009-02-05 17:07:00,1.48965,1.48995,1.4896,1.48985,159000000.0
2009-02-05 17:08:00,1.4898,1.49015,1.4896,1.4896,178000000.0
2009-02-05 17:09:00,1.4896,1.48985,1.4896,1.4898,146800000.0
2009-02-05 17:10:00,1.4898,1.49,1.48965,1.48985,178200000.0
2009-02-05 17:11:00,1.4898,1.4906,1.4898,1.4902,168600000.0
2009-02-05 17:12:00,1.49035,1.4905,1.49005,1.4902,180800000.0
2009-02-05 17:13:00,1.4902,1.4905,1.49,1.49045,171400000.0
2009-02-05 17:14:00,1.49045,1.4906,1.4898,1.4898,160200000.0
2009-02-05 17:15:00,1.4898,1.4899,1.4896,1.4899,154400000.0
2009-02-05 17:16:00,1.48985,1.48995,1.4897,1.4898,152400000.0
2009-02-05 17:17:00,1.4898,1.4907,1.4898,1.4907,113400000.0
2009-02-05 17:18:00,1.49075,1.491,1.49065,1.49075,169000000.0
2009-02-05 17:19:00,1.49075,1.4911,1.4907,1.4908,125200000.0
2009-02-05 17:20:00,1.4908,1.4908,1.49005,1.49035,159000000.0
2009-02-05 17:21:00,1.4902,1.49065,1.4901,1.49045,199600000.0
2009-02-05 17:22:00,1.49045,1.49065,1.49035,1.4905,116800000.0
2009-02-05 17:23:00,1.4905,1.4905,1.4897,1.48995,114400000.0
2009-02-05 17:24:00,1.4899,1.49,1.4893,1.48945,180000000.0
2009-02-05 17:25:00,1.4894,1.4901,1.4894,1.4899,110800000.0
2009-02-05 17:26:00,1.48985,1.49005,1.4898,1.48995,153600000.0
2009-02-05 17:27:00,1.48995,1.49,1.48985,1.49,181600000.0
2009-02-05 17:28:00,1.49,1.49025,1.49,1.49005,187000000.0
2009-02-05 17:29:00,1.4901,1.4902,1.49,1.49005,98200000.0
2009-02-05 17:30:00,1.49005,1.49005,1.4891,1.4892,124000000.0
2009-02-05 17:31:00,1.4892,1.4896,1.4892,1.4896,81400000.0
2009-02-05 17:32:00,1.4896,1.49025,1.4895,1.4902,131000000.0
2009-02-05 17:33:00,1.4902,1.4906,1.49015,1.4905,88800000.0
2009-02-05 17:34:00,1.4906,1.4909,1.4906,1.4908,96600000.0
2009-02-05 17:35:00,1.4909,1.49105,1.49055,1.491,218000000.0
2009-02-05 17:36:00,1.491,1.491,1.4906,1.491,134400000.0
2009-02-05 17:37:00,1.49095,1.49095,1.49075,1.49075,157600000.0
2009-02-05 17:38:00,1.49075,1.4912,1.49075,1.49095,100000000.0
2009-02-05 17:39:00,1.49095,1.4912,1.49085,1.49085,174000000.0
2009-02-05 17:40:00,1.49095,1.49105,1.49075,1.49085,100000000.0
2009-02-05 17:41:00,1.49075,1.49165,1.49075,1.49145,136600000.0
2009-02-05 17:42:00,1.49145,1.4922,1.49145,1.4921,179400000.0
2009-02-05 17:43:00,1.4921,1.4921,1.49135,1.49175,182400000.0
2009-02-05 17:44:00,1.49185,1.4922,1.49145,1.4919,278200000.0
2009-02-05 17:45:00,1.4919,1.4919,1.49155,1.49185,180000000.0
2009-02-05 17:46:00,1.49185,1.49235,1.4915,1.49235,197000000.0
2009-02-05 17:47:00,1.4924,1.4929,1.4924,1.4928,163800000.0
2009-02-05 17:48:00,1.4928,1.4929,1.49225,1.49225,157800000.0
2009-02-05 17:49:00,1.49225,1.4925,1.49205,1.49205,108200000.0
2009-02-05 17:50:00,1.49205,1.49235,1.49195,1.49235,153600000.0
2009-02-05 17:51:00,1.49235,1.49295,1.49235,1.4929,214200000.0
2009-02-05 17:52:00,1.49295,1.4933,1.4928,1.4932,207600000.0
2009-02-05 17:53:00,1.49315,1.49385,1.493,1.4938,296200000.0
2009-02-05 17:54:00,1.4939,1.49425,1.49375,1.4938,192600000.0
2009-02-05 17:55:00,1.49375,1.4946,1.49375,1.4945,209800000.0
2009-02-05 17:56:00,1.4945,1.4945,1.4936,1.4942,277500000.0
2009-02-05 17:57:00,1.49405,1.4943,1.4938,1.49415,168800000.0
2009-02-05 17:58:00,1.4941,1.49455,1.49395,1.49455,210400000.0
2009-02-05 17:59:00,1.4946,1.49475,1.49405,1.49405,238800000.0
2009-02-05 18:00:00,1.494,1.49425,1.49375,1.494,136800000.0
2009-02-05 18:01:00,1.494,1.4942,1.4938,1.4938,180800000.0
2009-02-05 18:02:00,1.4938,1.49385,1.4937,1.49385,71400000.0
2009-02-05 18:03:00,1.4938,1.4943,1.49375,1.49425,206400000.0
2009-02-05 18:04:00,1.49425,1.49485,1.49425,1.49455,191000000.0
2009-02-05 18:05:00,1.4944,1.49475,1.49405,1.4947,176000000.0
2009-02-05 18:06:00,1.4947,1.49505,1.4943,1.4943,318400000.0
2009-02-05 18:07:00,1.49435,1.4945,1.4941,1.4943,206600000.0
2009-02-05 18:08:00,1.49425,1.49465,1.49395,1.49395,254400000.0
2009-02-05 18:09:00,1.49395,1.49435,1.49395,1.49405,220800000.0
2009-02-05 18:10:00,1.494,1.49415,1.4939,1.49395,211000000.0
2009-02-05 18:11:00,1.49395,1.4941,1.49355,1.4941,116200000.0
2009-02-05 18:12:00,1.49405,1.4942,1.4938,1.494,185800000.0
2009-02-05 18:13:00,1.49395,1.49405,1.4937,1.49385,184200000.0
2009-02-05 18:14:00,1.49375,1.49385,1.4936,1.49375,68800000.0
2009-02-05 18:15:00,1.4937,1.4937,1.49345,1.4935,109600000.0
2009-02-05 18:16:00,1.4935,1.4937,1.49345,1.4936,156600000.0
2009-02-05 18:17:00,1.49365,1.4941,1.49345,1.4938,209000000.0
2009-02-05 18:18:00,1.49385,1.49385,1.4935,1.49355,117200000.0
2009-02-05 18:19:00,1.4935,1.4941,1.4935,1.49405,143600000.0
2009-02-05 18:20:00,1.49405,1.49415,1.4939,1.494,167000000.0
2009-02-05 18:21:00,1.494,1.4941,1.49365,1.49385,151600000.0
2009-02-05 18:22:00,1.4938,1.4944,1.49355,1.49375,177200000.0
2009-02-05 18:23:00,1.4937,1.49445,1.4937,1.4943,188000000.0
2009-02-05 18:24:00,1.49425,1.4946,1.4937,1.4942,207600000.0
2009-02-05 18:25:00,1.49435,1.4947,1.49405,1.4945,121400000.0
2009-02-05 18:26:00,1.4945,1.4953,1.4945,1.49505,127200000.0
2009-02-05 18:27:00,1.495,1.49525,1.4947,1.4952,162800000.0
2009-02-05 18:28:00,1.49515,1.4953,1.49485,1.49485,176000000.0
2009-02-05 18:29:00,1.49485,1.4953,1.4948,1.4948,170000001.0
2009-02-05 18:30:00,1.4948,1.49495,1.4947,1.4947,126000000.0
2009-02-05 18:31:00,1.4947,1.49485,1.4947,1.4947,53200000.0
2009-02-05 18:32:00,1.4947,1.4952,1.49445,1.4952,109000000.0
2009-02-05 18:33:00,1.4952,1.4958,1.4952,1.4958,117600000.0
2009-02-05 18:34:00,1.49595,1.4966,1.4957,1.49605,232700000.0
2009-02-05 18:35:00,1.4962,1.4962,1.49535,1.4956,172100000.0
2009-02-05 18:36:00,1.49565,1.4959,1.49525,1.49525,252400000.0
2009-02-05 18:37:00,1.4952,1.4953,1.49475,1.49505,122400000.0
2009-02-05 18:38:00,1.495,1.4954,1.49475,1.4954,162400000.0
2009-02-05 18:39:00,1.49535,1.49555,1.49425,1.49435,165400000.0
2009-02-05 18:40:00,1.49435,1.4945,1.49425,1.49435,104000000.0
2009-02-05 18:41:00,1.49445,1.49495,1.49415,1.49485,120000000.0
2009-02-05 18:42:00,1.49485,1.49485,1.49425,1.4943,124200000.0
2009-02-05 18:43:00,1.49435,1.49435,1.4937,1.4938,96600000.0
2009-02-05 18:44:00,1.49385,1.49455,1.49385,1.49435,68600000.0
2009-02-05 18:45:00,1.4943,1.4946,1.4939,1.4946,83400000.0
2009-02-05 18:46:00,1.49475,1.49485,1.4944,1.4946,117800000.0
2009-02-05 18:47:00,1.4946,1.49525,1.4946,1.49505,117000000.0
2009-02-05 18:48:00,1.495,1.4951,1.4946,1.49475,118800000.0
2009-02-05 18:49:00,1.4948,1.49505,1.4948,1.49495,57200000.0
2009-02-05 18:50:00,1.49495,1.4965,1.49495,1.4961,167800000.0
2009-02-05 18:51:00,1.4961,1.4964,1.496,1.496,94800000.0
2009-02-05 18:52:00,1.496,1.4961,1.49595,1.49595,86000000.0
2009-02-05 18:53:00,1.49595,1.49625,1.4958,1.4958,112800000.0
2009-02-05 18:54:00,1.49595,1.4965,1.49595,1.49625,144400000.0
2009-02-05 18:55:00,1.49625,1.49635,1.4961,1.49625,75200000.0
2009-02-05 18:56:00,1.49625,1.49645,1.49615,1.49615,117800000.0
2009-02-05 18:57:00,1.49615,1.49635,1.49605,1.49615,147800000.0
2009-02-05 18:58:00,1.4961,1.49655,1.4961,1.4961,183400000.0
2009-02-05 18:59:00,1.49615,1.49655,1.4961,1.4963,168400000.0
2009-02-05 19:00:00,1.4965,1.49695,1.4963,1.4969,123200000.0
2009-02-05 19:01:00,1.4968,1.49745,1.4968,1.49735,193800000.0
2009-02-05 19:02:00,1.49725,1.4977,1.497,1.49745,153800000.0
2009-02-05 19:03:00,1.4974,1.4981,1.49735,1.49805,149200000.0
2009-02-05 19:04:00,1.49805,1.49805,1.49775,1.49775,164400000.0
2009-02-05 19:05:00,1.49785,1.4984,1.4978,1.49835,163000000.0
2009-02-05 19:06:00,1.4985,1.49885,1.4983,1.49855,198400000.0
2009-02-05 19:07:00,1.49855,1.49865,1.4983,1.4984,153000000.0
2009-02-05 19:08:00,1.4983,1.49855,1.4983,1.49845,117400000.0
2009-02-05 19:09:00,1.4985,1.4993,1.4985,1.49895,155600000.0
2009-02-05 19:10:00,1.49895,1.49935,1.4975,1.49775,210200000.0
2009-02-05 19:11:00,1.4978,1.49835,1.4978,1.49815,172400000.0
2009-02-05 19:12:00,1.49815,1.4985,1.498,1.49815,143000000.0
2009-02-05 19:13:00,1.49815,1.49825,1.4979,1.4981,160400000.0
2009-02-05 19:14:00,1.49805,1.4981,1.4972,1.4973,144600000.0
2009-02-05 19:15:00,1.49725,1.49745,1.49715,1.4972,173800000.0
2009-02-05 19:16:00,1.49725,1.4974,1.49695,1.49705,112200000.0
2009-02-05 19:17:00,1.497,1.49725,1.4969,1.497,179200000.0
2009-02-05 19:18:00,1.497,1.4974,1.4969,1.49695,142200000.0
2009-02-05 19:19:00,1.49695,1.49695,1.4965,1.49655,147400000.0
2009-02-05 19:20:00,1.49665,1.4973,1.4966,1.49715,92000000.0
2009-02-05 19:21:00,1.49715,1.4974,1.49655,1.49725,94800000.0
2009-02-05 19:22:00,1.49725,1.49735,1.4967,1.4967,126600000.0
2009-02-05 19:23:00,1.4967,1.4967,1.4958,1.49625,159400000.0
2009-02-05 19:24:00,1.49625,1.4967,1.496,1.49605,138200000.0
2009-02-05 19:25:00,1.49605,1.4965,1.49605,1.4964,102400000.0
2009-02-05 19:26:00,1.4964,1.4968,1.4964,1.4967,98200000.0
2009-02-05 19:27:00,1.4967,1.49715,1.49665,1.49715,84600000.0
2009-02-05 19:28:00,1.49715,1.49715,1.49705,1.49715,61400000.0
2009-02-05 19:29:00,1.49715,1.4973,1.49645,1.4965,106000000.0
2009-02-05 19:30:00,1.4965,1.4984,1.4965,1.4982,192800000.0
2009-02-05 19:31:00,1.49835,1.49895,1.49815,1.4988,212400000.0
2009-02-05 19:32:00,1.49875,1.49885,1.4979,1.49805,199700000.0
2009-02-05 19:33:00,1.498,1.49855,1.49785,1.49855,143800000.0
2009-02-05 19:34:00,1.4985,1.4988,1.4985,1.49865,114200000.0
2009-02-05 19:35:00,1.4986,1.4989,1.49855,1.4989,110000000.0
2009-02-05 19:36:00,1.4987,1.49905,1.49845,1.49905,62600000.0
2009-02-05 19:37:00,1.49905,1.49965,1.499,1.49945,145800000.0
2009-02-05 19:38:00,1.49945,1.49965,1.49905,1.49905,212400000.0
2009-02-05 19:39:00,1.499,1.499,1.49795,1.49845,104900000.0
2009-02-05 19:40:00,1.4985,1.49905,1.4983,1.49865,196000000.0
2009-02-05 19:41:00,1.49865,1.49875,1.49855,1.4986,115000000.0
2009-02-05 19:42:00,1.49855,1.49875,1.4985,1.49865,112200000.0
2009-02-05 19:43:00,1.49865,1.49875,1.49845,1.49865,160200000.0
2009-02-05 19:44:00,1.49865,1.49885,1.49845,1.49865,38400000.0
2009-02-05 19:45:00,1.49875,1.49945,1.4985,1.49915,145000000.0
2009-02-05 19:46:00,1.49915,1.49975,1.49915,1.49955,180400000.0
2009-02-05 19:47:00,1.49955,1.50035,1.49955,1.5001,145400000.0
2009-02-05 19:48:00,1.5001,1.50025,1.5,1.5,73800000.0
2009-02-05 19:49:00,1.5,1.50005,1.49905,1.49905,144800000.0
2009-02-05 19:50:00,1.499,1.499,1.49855,1.4986,57800000.0
2009-02-05 19:51:00,1.4986,1.49865,1.4982,1.4984,88400000.0
2009-02-05 19:52:00,1.49855,1.49855,1.49745,1.49755,131200000.0
2009-02-05 19:53:00,1.49755,1.4982,1.49755,1.4978,94400000.0
2009-02-05 19:54:00,1.49785,1.49905,1.49785,1.49905,179800000.0
2009-02-05 19:55:00,1.4988,1.49895,1.4984,1.49865,185200000.0
2009-02-05 19:56:00,1.4986,1.4988,1.49855,1.4987,168800000.0
2009-02-05 19:57:00,1.4986,1.49875,1.49815,1.4983,148600000.0
2009-02-05 19:58:00,1.4983,1.49885,1.49825,1.49875,112800000.0
2009-02-05 19:59:00,1.4988,1.499,1.4987,1.49885,86000000.0
2009-02-05 20:00:00,1.49885,1.5,1.49885,1.4993,150000000.0
2009-02-05 20:01:00,1.4993,1.4994,1.49845,1.4985,174000000.0
2009-02-05 20:02:00,1.49855,1.49895,1.4985,1.49875,180200000.0
2009-02-05 20:03:00,1.49875,1.49905,1.4983,1.4984,111400000.0
2009-02-05 20:04:00,1.49845,1.49875,1.4979,1.49845,156800000.0
2009-02-05 20:05:00,1.4985,1.49855,1.49775,1.49775,163400000.0
2009-02-05 20:06:00,1.49775,1.49795,1.49765,1.49775,134400000.0
2009-02-05 20:07:00,1.49775,1.49835,1.49775,1.4978,58800000.0
2009-02-05 20:08:00,1.49785,1.49805,1.49785,1.49795,34400000.0
2009-02-05 20:09:00,1.49795,1.4982,1.49775,1.4982,84000000.0
2009-02-05 20:10:00,1.49835,1.49835,1.498,1.498,88800000.0
2009-02-05 20:11:00,1.49805,1.4982,1.4977,1.49805,120200000.0
2009-02-05 20:12:00,1.49815,1.49845,1.4981,1.49835,131800000.0
2009-02-05 20:13:00,1.4983,1.49845,1.498,1.49815,91000000.0
2009-02-05 20:14:00,1.49825,1.49865,1.49825,1.49865,33000000.0
2009-02-05 20:15:00,1.49865,1.49865,1.49775,1.49775,120600000.0
2009-02-05 20:16:00,1.49775,1.49835,1.49775,1.49805,191800000.0
2009-02-05 20:17:00,1.4982,1.4983,1.49795,1.4981,73600000.0
2009-02-05 20:18:00,1.49805,1.4981,1.49765,1.4979,78800000.0
2009-02-05 20:19:00,1.49785,1.49795,1.49715,1.49755,148600000.0
2009-02-05 20:20:00,1.49765,1.49785,1.49745,1.4977,124200000.0
2009-02-05 20:21:00,1.49765,1.49785,1.49765,1.49785,55600000.0
2009-02-05 20:22:00,1.49785,1.49785,1.49755,1.4976,87000000.0
2009-02-05 20:23:00,1.4976,1.4976,1.49695,1.4973,108600000.0
2009-02-05 20:24:00,1.4973,1.49755,1.4972,1.4975,117000000.0
2009-02-05 20:25:00,1.49745,1.4975,1.49725,1.4974,151600000.0
2009-02-05 20:26:00,1.4975,1.4978,1.4974,1.4975,83800000.0
2009-02-05 20:27:00,1.49755,1.4978,1.4975,1.49755,149200000.0
2009-02-05 20:28:00,1.4976,1.4976,1.4974,1.4974,93800000.0
2009-02-05 20:29:00,1.4974,1.498,1.4974,1.49785,225400000.0
2009-02-05 20:30:00,1.49795,1.49795,1.4975,1.49775,167000000.0
2009-02-05 20:31:00,1.4977,1.4977,1.497,1.4972,167800000.0
2009-02-05 20:32:00,1.49725,1.49765,1.49715,1.4972,100000000.0
2009-02-05 20:33:00,1.4972,1.4973,1.497,1.49725,130600000.0
2009-02-05 20:34:00,1.49725,1.4973,1.49715,1.4972,58600000.0
2009-02-05 20:35:00,1.4972,1.4972,1.49675,1.4969,75000000.0
2009-02-05 20:36:00,1.4969,1.4972,1.4968,1.497,119000000.0
2009-02-05 20:37:00,1.497,1.49735,1.497,1.49735,53000000.0
2009-02-05 20:38:00,1.49735,1.49815,1.49735,1.498,173200000.0
2009-02-05 20:39:00,1.498,1.498,1.49745,1.4976,67200000.0
2009-02-05 20:40:00,1.4977,1.4995,1.49765,1.4986,171400000.0
2009-02-05 20:41:00,1.49855,1.5,1.4983,1.49925,211000000.0
2009-02-05 20:42:00,1.4992,1.49995,1.499,1.4998,224600000.0
2009-02-05 20:43:00,1.4998,1.4998,1.49905,1.49945,113200000.0
2009-02-05 20:44:00,1.4996,1.49975,1.49935,1.49965,151800000.0
2009-02-05 20:45:00,1.4997,1.5002,1.49955,1.5002,183800000.0
2009-02-05 20:46:00,1.50015,1.50035,1.49995,1.5003,204600000.0
2009-02-05 20:47:00,1.5003,1.5003,1.49975,1.49985,170500000.0
2009-02-05 20:48:00,1.49985,1.4999,1.49905,1.4992,133800000.0
2009-02-05 20:49:00,1.4992,1.49925,1.49895,1.49915,76000000.0
2009-02-05 20:50:00,1.49915,1.49925,1.49755,1.49825,154600000.0
2009-02-05 20:51:00,1.49825,1.49865,1.4979,1.49835,210200000.0
2009-02-05 20:52:00,1.49835,1.4985,1.4977,1.49805,110600000.0
2009-02-05 20:53:00,1.49815,1.49815,1.49805,1.49805,19200000.0
2009-02-05 20:54:00,1.49795,1.49845,1.49795,1.49835,133200000.0
2009-02-05 20:55:00,1.49835,1.4984,1.49805,1.4982,148600000.0
2009-02-05 20:56:00,1.49815,1.49835,1.498,1.49825,110200000.0
2009-02-05 20:57:00,1.49825,1.4983,1.49795,1.49805,122800000.0
2009-02-05 20:58:00,1.4981,1.4984,1.49805,1.49835,164800000.0
2009-02-05 20:59:00,1.4983,1.49835,1.49815,1.49815,68800000.0
2009-02-05 21:00:00,1.49815,1.49825,1.498,1.4982,62200000.0
2009-02-05 21:01:00,1.4982,1.49835,1.4981,1.49825,72000000.0
2009-02-05 21:02:00,1.49825,1.4985,1.49805,1.49825,130800000.0
2009-02-05 21:03:00,1.49825,1.49845,1.49805,1.4983,76800000.0
2009-02-05 21:04:00,1.49825,1.4985,1.49815,1.49825,91000000.0
2009-02-05 21:05:00,1.4983,1.4999,1.49815,1.4999,154000000.0
2009-02-05 21:06:00,1.49995,1.5,1.49915,1.4994,203400000.0
2009-02-05 21:07:00,1.49945,1.4995,1.499,1.49905,96800000.0
2009-02-05 21:08:00,1.49905,1.4992,1.499,1.49905,43200000.0
2009-02-05 21:09:00,1.49905,1.49935,1.499,1.4992,66000000.0
2009-02-05 21:10:00,1.4992,1.49925,1.49905,1.4992,116200000.0
2009-02-05 21:11:00,1.4992,1.49935,1.49915,1.49925,67600000.0
2009-02-05 21:12:00,1.4994,1.4994,1.49865,1.49865,133200000.0
2009-02-05 21:13:00,1.49875,1.49875,1.49845,1.49845,38000000.0
2009-02-05 21:14:00,1.49845,1.49845,1.4981,1.4982,85000000.0
2009-02-05 21:15:00,1.49815,1.49815,1.4979,1.49815,77000000.0
2009-02-05 21:16:00,1.49825,1.49825,1.49825,1.49825,12000000.0
2009-02-05 21:17:00,1.49825,1.49825,1.49785,1.498,15600000.0
2009-02-05 21:18:00,1.498,1.4984,1.49795,1.4983,108000000.0
2009-02-05 21:19:00,1.49835,1.4984,1.498,1.498,52200000.0
2009-02-05 21:20:00,1.49805,1.4982,1.49785,1.49815,40200000.0
2009-02-05 21:21:00,1.49815,1.4982,1.49815,1.4982,44000000.0
2009-02-05 21:22:00,1.4982,1.4984,1.4982,1.49825,94000000.0
2009-02-05 21:23:00,1.4983,1.4987,1.49825,1.4986,63600000.0
2009-02-05 21:24:00,1.4986,1.49905,1.49845,1.4986,170200000.0
2009-02-05 21:25:00,1.4986,1.4986,1.4983,1.49855,68200000.0
2009-02-05 21:26:00,1.4986,1.49915,1.4986,1.49915,52800000.0
2009-02-05 21:27:00,1.49915,1.4992,1.49885,1.4989,87000000.0
2009-02-05 21:28:00,1.4989,1.4989,1.4986,1.4987,61200000.0
2009-02-05 21:29:00,1.4987,1.4995,1.4986,1.4995,85000000.0
2009-02-05 21:30:00,1.49945,1.49995,1.49945,1.49995,155000000.0
2009-02-05 21:31:00,1.49995,1.50005,1.4996,1.49995,74000000.0
2009-02-05 21:32:00,1.49995,1.50005,1.49905,1.4993,75200000.0
2009-02-05 21:33:00,1.49895,1.49925,1.49885,1.49915,75600000.0
2009-02-05 21:34:00,1.49915,1.5001,1.49915,1.5,89000000.0
2009-02-05 21:35:00,1.5,1.5,1.4995,1.4999,72200000.0
2009-02-05 21:36:00,1.49985,1.4999,1.49955,1.49955,97400000.0
2009-02-05 21:37:00,1.49955,1.4997,1.49955,1.49965,37200000.0
2009-02-05 21:38:00,1.4997,1.50005,1.4995,1.4998,147600000.0
2009-02-05 21:39:00,1.49965,1.4999,1.49955,1.4996,119200000.0
2009-02-05 21:40:00,1.49955,1.49955,1.4993,1.49955,127000000.0
2009-02-05 21:41:00,1.4994,1.49955,1.49895,1.4993,156000000.0
2009-02-05 21:42:00,1.49925,1.4995,1.49925,1.4993,100400000.0
2009-02-05 21:43:00,1.49935,1.49965,1.499,1.49965,62400000.0
2009-02-05 21:44:00,1.4997,1.4997,1.49935,1.4996,56400000.0
2009-02-05 21:45:00,1.49945,1.49955,1.49945,1.49955,69200000.0
2009-02-05 21:46:00,1.49955,1.49955,1.49915,1.49915,21600000.0
2009-02-05 21:47:00,1.49905,1.49905,1.49885,1.49895,62200000.0
2009-02-05 21:48:00,1.499,1.49915,1.49885,1.49885,54800000.0
2009-02-05 21:49:00,1.49885,1.49885,1.49855,1.49865,78800000.0
2009-02-05 21:50:00,1.49865,1.4988,1.4985,1.4987,78800000.0
2009-02-05 21:51:00,1.4986,1.49895,1.4984,1.4989,157400000.0
2009-02-05 21:52:00,1.49885,1.4989,1.4986,1.49875,145800000.0
2009-02-05 21:53:00,1.4987,1.4989,1.49865,1.49875,144200000.0
2009-02-05 21:54:00,1.49885,1.499,1.49865,1.49885,91600000.0
2009-02-05 21:55:00,1.49885,1.49885,1.49775,1.49855,173800000.0
2009-02-05 21:56:00,1.4985,1.4986,1.4979,1.4983,161200000.0
2009-02-05 21:57:00,1.49845,1.49845,1.4979,1.4982,115800000.0
2009-02-05 21:58:00,1.49815,1.4983,1.498,1.498,184200000.0
2009-02-05 21:59:00,1.498,1.4983,1.49765,1.49795,205800000.0
2009-02-05 22:00:00,1.49795,1.4982,1.4979,1.49795,195000000.0
2009-02-05 22:01:00,1.49795,1.49825,1.49785,1.49815,148200000.0
2009-02-05 22:02:00,1.4983,1.4983,1.49765,1.49775,146200000.0
2009-02-05 22:03:00,1.498,1.49855,1.49795,1.4981,136400000.0
2009-02-05 22:04:00,1.49805,1.49825,1.4973,1.4973,68200000.0
2009-02-05 22:05:00,1.4973,1.4974,1.49645,1.49725,121200000.0
2009-02-05 22:06:00,1.49725,1.49725,1.4968,1.497,138400000.0
2009-02-05 22:07:00,1.497,1.49775,1.4969,1.4974,129400000.0
2009-02-05 22:08:00,1.4974,1.4974,1.497,1.49705,165000000.0
2009-02-05 22:09:00,1.4968,1.49755,1.4968,1.49755,89000000.0
2009-02-05 22:10:00,1.49755,1.49765,1.49735,1.49765,78200000.0
2009-02-05 22:11:00,1.49765,1.498,1.4976,1.49775,101800000.0
2009-02-05 22:12:00,1.4977,1.4983,1.49755,1.49815,109800000.0
2009-02-05 22:13:00,1.4983,1.4985,1.4982,1.49825,101200000.0
2009-02-05 22:14:00,1.49825,1.49835,1.49795,1.4982,154200000.0
2009-02-05 22:15:00,1.4982,1.4989,1.4982,1.4987,123400000.0
2009-02-05 22:16:00,1.4987,1.4987,1.49855,1.4986,46200000.0
2009-02-05 22:17:00,1.4986,1.4992,1.4986,1.4988,96200000.0
2009-02-05 22:18:00,1.4987,1.4988,1.498,1.498,117000000.0
2009-02-05 22:19:00,1.498,1.49845,1.498,1.49825,116400000.0
2009-02-05 22:20:00,1.4983,1.49905,1.4982,1.4989,137400000.0
2009-02-05 22:21:00,1.4989,1.4991,1.49885,1.499,76000000.0
2009-02-05 22:22:00,1.499,1.499,1.4983,1.49855,95600000.0
2009-02-05 22:23:00,1.4986,1.4988,1.4985,1.49875,26000000.0
2009-02-05 22:24:00,1.4987,1.4991,1.4987,1.49895,110400000.0
2009-02-05 22:25:00,1.4987,1.4992,1.4987,1.49915,134600000.0
2009-02-05 22:26:00,1.49915,1.4993,1.49905,1.4991,65000000.0
2009-02-05 22:27:00,1.4991,1.4995,1.499,1.4995,46000000.0
2009-02-05 22:28:00,1.49955,1.49975,1.4994,1.4995,57400000.0
2009-02-05 22:29:00,1.49945,1.49995,1.49945,1.49975,44200000.0
2009-02-05 22:30:00,1.4998,1.5001,1.4994,1.49945,131200000.0
2009-02-05 22:31:00,1.49945,1.49955,1.4991,1.4991,100000000.0
2009-02-05 22:32:00,1.4991,1.4994,1.49905,1.49905,48000000.0
2009-02-05 22:33:00,1.4991,1.49935,1.4987,1.49935,81400000.0
2009-02-05 22:34:00,1.49935,1.49985,1.49935,1.4996,126000000.0
2009-02-05 22:35:00,1.4996,1.49965,1.49935,1.49945,57800000.0
2009-02-05 22:36:00,1.4995,1.4997,1.49895,1.49905,64000000.0
2009-02-05 22:37:00,1.499,1.4997,1.499,1.49955,25800000.0
2009-02-05 22:38:00,1.49955,1.4996,1.4991,1.4992,32000000.0
2009-02-05 22:39:00,1.4992,1.4992,1.4989,1.499,24400000.0
2009-02-05 22:40:00,1.4991,1.4997,1.49905,1.49965,74800000.0
2009-02-05 22:41:00,1.49975,1.4999,1.4987,1.499,173000000.0
2009-02-05 22:42:00,1.49895,1.49895,1.4981,1.4985,114600000.0
2009-02-05 22:43:00,1.4985,1.49865,1.49835,1.49835,95000000.0
2009-02-05 22:44:00,1.49835,1.49835,1.4978,1.4983,149200000.0
2009-02-05 22:45:00,1.49845,1.4985,1.4984,1.4984,23200000.0
2009-02-05 22:46:00,1.4984,1.4984,1.4978,1.49805,45000000.0
2009-02-05 22:47:00,1.49805,1.49825,1.4979,1.49815,120600000.0
2009-02-05 22:48:00,1.49815,1.4985,1.498,1.49835,97800000.0
2009-02-05 22:49:00,1.49845,1.49845,1.49785,1.49785,97000000.0
2009-02-05 22:50:00,1.49785,1.4979,1.49785,1.49785,15800000.0
2009-02-05 22:51:00,1.49785,1.49805,1.49785,1.49805,16800000.0
2009-02-05 22:52:00,1.498,1.498,1.49765,1.49785,77600000.0
2009-02-05 22:53:00,1.49795,1.498,1.4978,1.49785,22200000.0
2009-02-05 22:54:00,1.49775,1.4979,1.4977,1.4977,13600000.0
2009-02-05 22:55:00,1.4977,1.498,1.4977,1.498,45800000.0
2009-02-05 22:56:00,1.4981,1.49835,1.4977,1.49785,105600000.0
2009-02-05 22:57:00,1.4979,1.49805,1.4972,1.4972,97200000.0
2009-02-05 22:58:00,1.49725,1.4978,1.4964,1.4968,184400000.0
2009-02-05 22:59:00,1.4968,1.497,1.49675,1.49675,65200000.0
2009-02-05 23:00:00,1.49675,1.49745,1.4967,1.49715,109200000.0
2009-02-05 23:01:00,1.49715,1.4978,1.49705,1.4975,61800000.0
2009-02-05 23:02:00,1.49755,1.49785,1.49745,1.49755,126000000.0
2009-02-05 23:03:00,1.4976,1.49765,1.4974,1.4975,81200000.0
2009-02-05 23:04:00,1.4975,1.4975,1.49695,1.4971,120000000.0
2009-02-05 23:05:00,1.4971,1.4971,1.497,1.49705,41600000.0
2009-02-05 23:06:00,1.49705,1.49705,1.4969,1.49695,21200000.0
2009-02-05 23:07:00,1.4969,1.49695,1.4968,1.4968,17400000.0
2009-02-05 23:08:00,1.4968,1.49685,1.49675,1.4968,42000000.0
2009-02-05 23:09:00,1.49675,1.49675,1.49635,1.4966,51000000.0
2009-02-05 23:10:00,1.4966,1.49695,1.49625,1.49675,63800000.0
2009-02-05 23:11:00,1.4967,1.4973,1.4965,1.49705,132800000.0
2009-02-05 23:12:00,1.49705,1.49725,1.497,1.497,64400000.0
2009-02-05 23:13:00,1.497,1.497,1.49635,1.49635,35800000.0
2009-02-05 23:14:00,1.49635,1.49715,1.4962,1.4964,122000000.0
2009-02-05 23:15:00,1.4965,1.4969,1.4961,1.4963,116600000.0
2009-02-05 23:16:00,1.4963,1.49635,1.4961,1.4963,16000000.0
2009-02-05 23:17:00,1.4962,1.4964,1.49615,1.4963,38200000.0
2009-02-05 23:18:00,1.49625,1.49645,1.496,1.4962,53800000.0
2009-02-05 23:19:00,1.4962,1.4965,1.4962,1.4964,18600000.0
2009-02-05 23:20:00,1.49655,1.49655,1.49625,1.49645,23600000.0
2009-02-05 23:21:00,1.4965,1.49685,1.4965,1.4967,25200000.0
2009-02-05 23:22:00,1.49665,1.4967,1.4959,1.49655,65000000.0
2009-02-05 23:23:00,1.4966,1.4972,1.49655,1.49675,15000000.0
2009-02-05 23:24:00,1.49675,1.4968,1.49675,1.4968,7400000.0
2009-02-05 23:25:00,1.49675,1.4968,1.49675,1.4968,57200000.0
2009-02-05 23:26:00,1.4968,1.4969,1.49655,1.49655,57400000.0
2009-02-05 23:27:00,1.49655,1.49665,1.4965,1.49655,80600000.0
2009-02-05 23:28:00,1.4966,1.4966,1.49635,1.49635,28200000.0
2009-02-05 23:29:00,1.4964,1.4964,1.49635,1.4964,22400000.0
2009-02-05 23:30:00,1.4964,1.4972,1.4963,1.4972,73400000.0
2009-02-05 23:31:00,1.49735,1.49735,1.49705,1.49705,15400000.0
2009-02-05 23:32:00,1.497,1.497,1.49685,1.49695,30400000.0
2009-02-05 23:33:00,1.497,1.49715,1.497,1.4971,30800000.0
2009-02-05 23:34:00,1.49715,1.49855,1.49715,1.498,98600000.0
2009-02-05 23:35:00,1.49815,1.49825,1.49805,1.49815,23800000.0
2009-02-05 23:36:00,1.49815,1.49815,1.49805,1.49805,22000000.0
2009-02-05 23:37:00,1.4981,1.49815,1.49805,1.49805,51400000.0
2009-02-05 23:38:00,1.49805,1.49825,1.498,1.498,28200000.0
2009-02-05 23:39:00,1.4981,1.49825,1.49805,1.4982,8000000.0
2009-02-05 23:40:00,1.49815,1.4984,1.49795,1.49795,64600000.0
2009-02-05 23:41:00,1.4979,1.49795,1.4979,1.49795,19400000.0
2009-02-05 23:42:00,1.4979,1.498,1.49755,1.49775,74600000.0
2009-02-05 23:43:00,1.49775,1.49795,1.4976,1.4976,52200000.0
2009-02-05 23:44:00,1.49775,1.49825,1.4976,1.4977,58600000.0
2009-02-05 23:45:00,1.49775,1.4978,1.49735,1.49745,49000000.0
2009-02-05 23:46:00,1.49765,1.49765,1.4973,1.49735,11400000.0
2009-02-05 23:47:00,1.49735,1.49735,1.49725,1.49735,12000000.0
2009-02-05 23:48:00,1.49735,1.4978,1.4973,1.49745,34800000.0
2009-02-05 23:49:00,1.49745,1.4976,1.49745,1.4975,44400000.0
2009-02-05 23:50:00,1.49765,1.4981,1.49735,1.4981,42400000.0
2009-02-05 23:51:00,1.4981,1.4981,1.4975,1.4976,95600000.0
2009-02-05 23:52:00,1.49765,1.4979,1.49765,1.49785,32200000.0
2009-02-05 23:53:00,1.49775,1.49775,1.49775,1.49775,1000000.0
2009-02-05 23:54:00,1.4977,1.4981,1.4977,1.4979,63000000.0
2009-02-05 23:55:00,1.4979,1.49805,1.4976,1.4976,49400000.0
2009-02-05 23:56:00,1.4976,1.4978,1.49715,1.4974,77200000.0
2009-02-05 23:57:00,1.4974,1.4974,1.49705,1.49725,34200000.0
2009-02-05 23:58:00,1.4968,1.49695,1.4962,1.49645,68300000.0
2009-02-05 23:59:00,1.49645,1.4984,1.4957,1.497,52800000.0
2009-02-06 00:00:00,1.49715,1.4973,1.49665,1.49665,14000000.0
2009-02-06 00:01:00,1.49665,1.4971,1.4958,1.49685,16800000.0
2009-02-06 00:02:00,1.49675,1.49675,1.49645,1.4965,8200000.0
2009-02-06 00:03:00,1.49655,1.49685,1.49655,1.4967,8000000.0
2009-02-06 00:04:00,1.4966,1.497,1.4965,1.4967,22200000.0
2009-02-06 00:05:00,1.4968,1.4968,1.4965,1.4965,19400000.0
2009-02-06 00:06:00,1.49655,1.49705,1.49655,1.49705,14200000.0
2009-02-06 00:07:00,1.497,1.4974,1.497,1.4974,15000000.0
2009-02-06 00:08:00,1.49735,1.4987,1.49735,1.49865,27400000.0
2009-02-06 00:09:00,1.4988,1.4988,1.49855,1.4986,11000000.0
2009-02-06 00:10:00,1.49865,1.49865,1.49855,1.49865,4000000.0
2009-02-06 00:11:00,1.49875,1.4988,1.49865,1.49865,14400000.0
2009-02-06 00:12:00,1.4987,1.4992,1.4987,1.4992,41000000.0
2009-02-06 00:13:00,1.4993,1.49945,1.4991,1.49925,34600000.0
2009-02-06 00:14:00,1.49915,1.49915,1.49905,1.49915,8800000.0
2009-02-06 00:15:00,1.4992,1.49935,1.4991,1.4992,11000000.0
2009-02-06 00:16:00,1.49895,1.49895,1.49895,1.49895,1600000.0
2009-02-06 00:17:00,1.499,1.49915,1.49895,1.49895,5800000.0
2009-02-06 00:18:00,1.499,1.49915,1.49895,1.49915,23800000.0
2009-02-06 00:19:00,1.4991,1.4991,1.49905,1.49905,2000000.0
2009-02-06 00:20:00,1.4991,1.4995,1.49905,1.49915,46200000.0
2009-02-06 00:21:00,1.49915,1.4992,1.499,1.4991,16600000.0
2009-02-06 00:22:00,1.499,1.4991,1.499,1.499,18000000.0
2009-02-06 00:23:00,1.499,1.499,1.499,1.499,1600000.0
2009-02-06 00:24:00,1.499,1.4991,1.49895,1.49905,38800000.0
2009-02-06 00:25:00,1.499,1.49915,1.499,1.499,21600000.0
2009-02-06 00:26:00,1.49905,1.4992,1.499,1.49915,23800000.0
2009-02-06 00:27:00,1.4991,1.4992,1.4991,1.49915,4200000.0
2009-02-06 00:28:00,1.4991,1.4992,1.4991,1.49915,6000000.0
2009-02-06 00:29:00,1.4992,1.4992,1.4991,1.49915,5000000.0
2009-02-06 00:30:00,1.4992,1.4992,1.4991,1.4991,3000000.0
2009-02-06 00:31:00,1.499,1.499,1.49845,1.49845,46400000.0
2009-02-06 00:32:00,1.4985,1.4987,1.49845,1.4987,58600000.0
2009-02-06 00:33:00,1.49855,1.4987,1.4985,1.4986,15200000.0
2009-02-06 00:34:00,1.4986,1.4987,1.49845,1.4987,96400000.0
2009-02-06 00:35:00,1.49875,1.49895,1.49845,1.4989,46000000.0
2009-02-06 00:36:00,1.49895,1.499,1.4989,1.49895,12400000.0
2009-02-06 00:37:00,1.4989,1.4989,1.4989,1.4989,2000000.0
2009-02-06 00:38:00,1.4989,1.49895,1.49885,1.49885,31000000.0
2009-02-06 00:39:00,1.49885,1.4989,1.49885,1.49885,46200000.0
2009-02-06 00:40:00,1.49861,1.49874,1.49861,1.49873,287400000.0
2009-02-06 00:41:00,1.49885,1.49885,1.49885,1.49885,6400000.0
2009-02-06 00:42:00,1.49885,1.4989,1.49885,1.49885,50800000.0
2009-02-06 00:43:00,1.49885,1.49885,1.49885,1.49885,38000000.0
2009-02-06 00:44:00,1.49885,1.49885,1.49885,1.49885,73000000.0
2009-02-06 00:45:00,1.49885,1.49885,1.49845,1.4986,16400000.0
2009-02-06 00:46:00,1.4986,1.49865,1.4986,1.49865,2000000.0
2009-02-06 00:47:00,1.49855,1.49855,1.4985,1.4985,3000000.0
2009-02-06 00:48:00,1.4985,1.49865,1.4985,1.4986,11200000.0
2009-02-06 00:49:00,1.4987,1.4988,1.49855,1.49875,19400000.0
2009-02-06 00:50:00,1.49865,1.49865,1.49865,1.49865,5400000.0
2009-02-06 00:51:00,1.49865,1.4987,1.49865,1.49865,12800000.0
2009-02-06 00:52:00,1.4987,1.49885,1.4987,1.49885,9600000.0
2009-02-06 00:53:00,1.4989,1.4989,1.4989,1.4989,1000000.0
2009-02-06 00:54:00,1.49895,1.49895,1.4988,1.49885,5000000.0
2009-02-06 00:55:00,1.4989,1.4989,1.49835,1.49845,24000000.0
2009-02-06 00:56:00,1.4985,1.49895,1.49845,1.4987,31800000.0
2009-02-06 00:57:00,1.49855,1.4989,1.4984,1.4989,17200000.0
2009-02-06 00:58:00,1.4989,1.49895,1.49845,1.49875,37600000.0
2009-02-06 00:59:00,1.4988,1.4988,1.4988,1.4988,2000000.0
2009-02-06 01:00:00,1.4987,1.49905,1.49865,1.49905,29400000.0
2009-02-06 01:01:00,1.499,1.499,1.49845,1.49845,49400000.0
2009-02-06 01:02:00,1.49845,1.49845,1.4979,1.498,28800000.0
2009-02-06 01:03:00,1.498,1.4982,1.498,1.4982,14200000.0
2009-02-06 01:04:00,1.49805,1.49815,1.49805,1.49805,11000000.0
2009-02-06 01:05:00,1.49794,1.49796,1.49768,1.49768,257200000.0
2009-02-06 01:06:00,1.498,1.49805,1.4974,1.4974,31000000.0
2009-02-06 01:07:00,1.49745,1.49775,1.49745,1.49775,11600000.0
2009-02-06 01:08:00,1.49775,1.49775,1.4977,1.49775,17600000.0
2009-02-06 01:09:00,1.49775,1.4978,1.4977,1.49775,42400000.0
2009-02-06 01:10:00,1.49785,1.49785,1.4977,1.49775,46800000.0
2009-02-06 01:11:00,1.49775,1.49775,1.4977,1.49775,9800000.0
2009-02-06 01:12:00,1.4978,1.4979,1.4977,1.4979,36800000.0
2009-02-06 01:13:00,1.49785,1.49865,1.4977,1.49865,59000000.0
2009-02-06 01:14:00,1.4986,1.49905,1.4986,1.49905,69200000.0
2009-02-06 01:15:00,1.49905,1.4991,1.499,1.49905,32800000.0
2009-02-06 01:16:00,1.49905,1.4992,1.499,1.4992,17000000.0
2009-02-06 01:17:00,1.4993,1.49955,1.4993,1.49945,62000000.0
2009-02-06 01:18:00,1.49945,1.4995,1.49945,1.49945,27600000.0
2009-02-06 01:19:00,1.49935,1.49935,1.4989,1.499,17400000.0
2009-02-06 01:20:00,1.499,1.499,1.4987,1.49885,82600000.0
2009-02-06 01:21:00,1.499,1.4992,1.49895,1.499,16800000.0
2009-02-06 01:22:00,1.49895,1.499,1.4988,1.499,55800000.0
2009-02-06 01:23:00,1.499,1.499,1.499,1.499,14400000.0
2009-02-06 01:24:00,1.499,1.499,1.4989,1.499,48600000.0
2009-02-06 01:25:00,1.499,1.499,1.499,1.499,18000000.0
2009-02-06 01:26:00,1.499,1.499,1.499,1.499,4200000.0
2009-02-06 01:27:00,1.499,1.499,1.499,1.499,5400000.0
2009-02-06 01:28:00,1.499,1.499,1.499,1.499,10400000.0
2009-02-06 01:29:00,1.49895,1.49905,1.49875,1.49905,99600000.0
2009-02-06 01:30:00,1.499,1.49905,1.499,1.499,50800000.0
2009-02-06 01:31:00,1.499,1.4991,1.49895,1.49905,64000000.0
2009-02-06 01:32:00,1.49905,1.49905,1.49875,1.49875,93600000.0
2009-02-06 01:33:00,1.49875,1.4991,1.49875,1.4991,72000000.0
2009-02-06 01:34:00,1.49905,1.49905,1.49895,1.49905,53000000.0
2009-02-06 01:35:00,1.49905,1.49905,1.499,1.499,6400000.0
2009-02-06 01:36:00,1.499,1.49905,1.499,1.499,21600000.0
2009-02-06 01:37:00,1.499,1.499,1.499,1.499,16000000.0
2009-02-06 01:38:00,1.499,1.499,1.499,1.499,3200000.0
2009-02-06 01:39:00,1.499,1.499,1.49875,1.4988,120600000.0
2009-02-06 01:40:00,1.49875,1.4989,1.49875,1.4989,44800000.0
2009-02-06 01:41:00,1.49848,1.4986,1.49838,1.49838,14000000.0
2009-02-06 01:42:00,1.49885,1.49885,1.49875,1.49875,16400000.0
2009-02-06 01:43:00,1.4988,1.499,1.4988,1.4988,26800000.0
2009-02-06 01:44:00,1.49895,1.49895,1.4988,1.4988,8400000.0
2009-02-06 01:45:00,1.49875,1.499,1.49875,1.499,13000000.0
2009-02-06 01:46:00,1.499,1.499,1.499,1.499,1600000.0
2009-02-06 01:47:00,1.499,1.499,1.499,1.499,8000000.0
2009-02-06 01:48:00,1.499,1.499,1.499,1.499,17600000.0
2009-02-06 01:49:00,1.499,1.499,1.499,1.499,3200000.0
2009-02-06 01:50:00,1.499,1.499,1.499,1.499,1600000.0
2009-02-06 01:51:00,1.499,1.499,1.49875,1.499,26800000.0
2009-02-06 01:52:00,1.499,1.499,1.499,1.499,6400000.0
2009-02-06 01:53:00,1.4989,1.499,1.49855,1.4986,129800000.0
2009-02-06 01:54:00,1.49855,1.4986,1.4981,1.4982,44600000.0
2009-02-06 01:55:00,1.4981,1.4981,1.49795,1.498,80800000.0
2009-02-06 01:56:00,1.498,1.49805,1.49795,1.49805,63000000.0
2009-02-06 01:57:00,1.4981,1.4983,1.49805,1.4981,89000000.0
2009-02-06 01:58:00,1.4981,1.4981,1.49795,1.49795,20000000.0
2009-02-06 01:59:00,1.49795,1.49795,1.49795,1.49795,25600000.0
2009-02-06 02:00:00,1.49795,1.49845,1.49785,1.49845,200600000.0
2009-02-06 02:01:00,1.49845,1.49845,1.49835,1.49845,64000000.0
2009-02-06 02:02:00,1.49845,1.49845,1.49845,1.49845,32000000.0
2009-02-06 02:03:00,1.49845,1.49845,1.49845,1.49845,14400000.0
2009-02-06 02:04:00,1.49845,1.499,1.49845,1.49885,138600000.0
2009-02-06 02:05:00,1.49885,1.49885,1.49845,1.4985,140400000.0
2009-02-06 02:06:00,1.4985,1.4986,1.4985,1.4985,23400000.0
2009-02-06 02:07:00,1.4985,1.4985,1.4983,1.4983,130400000.0
2009-02-06 02:08:00,1.4983,1.4983,1.4983,1.4983,8800000.0
2009-02-06 02:09:00,1.4983,1.49855,1.4983,1.4983,46000000.0
2009-02-06 02:10:00,1.4983,1.49835,1.4983,1.49835,96000000.0
2009-02-06 02:11:00,1.4986,1.49875,1.49855,1.49855,139400000.0
2009-02-06 02:12:00,1.4987,1.49885,1.4983,1.4984,215400000.0
2009-02-06 02:13:00,1.4984,1.4985,1.4983,1.4983,163400000.0
2009-02-06 02:14:00,1.4983,1.49935,1.4983,1.49895,138600000.0
2009-02-06 02:15:00,1.49895,1.49915,1.49845,1.4986,159600000.0
2009-02-06 02:16:00,1.49865,1.4987,1.4986,1.4987,26600000.0
2009-02-06 02:17:00,1.49865,1.49875,1.4986,1.4987,24200000.0
2009-02-06 02:18:00,1.4987,1.4988,1.4987,1.4988,22400000.0
2009-02-06 02:19:00,1.49885,1.4992,1.49855,1.4986,242000000.0
2009-02-06 02:20:00,1.49865,1.4987,1.49845,1.4986,81800000.0
2009-02-06 02:21:00,1.49845,1.49875,1.4984,1.49855,178400000.0
2009-02-06 02:22:00,1.4986,1.49875,1.49855,1.49865,78800000.0
2009-02-06 02:23:00,1.4986,1.49915,1.4986,1.4991,128600000.0
2009-02-06 02:24:00,1.49905,1.49915,1.4989,1.4989,56000000.0
2009-02-06 02:25:00,1.4989,1.4992,1.4988,1.4992,102400000.0
2009-02-06 02:26:00,1.4992,1.4992,1.4989,1.49895,43600000.0
2009-02-06 02:27:00,1.4991,1.4991,1.4981,1.4981,222200000.0
2009-02-06 02:28:00,1.49805,1.4983,1.49805,1.4981,156600000.0
2009-02-06 02:29:00,1.49805,1.49835,1.498,1.4983,77800000.0
2009-02-06 02:30:00,1.4983,1.4984,1.49805,1.49805,101800000.0
2009-02-06 02:31:00,1.49815,1.49825,1.49795,1.49795,198200000.0
2009-02-06 02:32:00,1.49795,1.4984,1.49795,1.49805,357800000.0
2009-02-06 02:33:00,1.49805,1.4981,1.49805,1.49805,100600000.0
2009-02-06 02:34:00,1.49805,1.49805,1.49805,1.49805,66800000.0
2009-02-06 02:35:00,1.49805,1.49805,1.49805,1.49805,181000000.0
2009-02-06 02:36:00,1.49805,1.49805,1.49805,1.49805,60200000.0
2009-02-06 02:37:00,1.49805,1.49805,1.49805,1.49805,69200000.0
2009-02-06 02:38:00,1.49805,1.49805,1.49795,1.49795,145600000.0
2009-02-06 02:39:00,1.49795,1.49795,1.4978,1.4979,93000000.0
2009-02-06 02:40:00,1.49785,1.4979,1.4978,1.4979,33800000.0
2009-02-06 02:41:00,1.49795,1.4981,1.4978,1.498,163000000.0
2009-02-06 02:42:00,1.49805,1.49815,1.49795,1.498,164400000.0
2009-02-06 02:43:00,1.498,1.498,1.4979,1.4979,159200000.0
2009-02-06 02:44:00,1.4979,1.49805,1.4979,1.49805,165600000.0
2009-02-06 02:45:00,1.49805,1.49815,1.49805,1.49805,60800000.0
2009-02-06 02:46:00,1.49805,1.49805,1.49805,1.49805,60600000.0
2009-02-06 02:47:00,1.49805,1.49805,1.49805,1.49805,80800000.0
2009-02-06 02:48:00,1.49805,1.49805,1.49805,1.49805,136800000.0
2009-02-06 02:49:00,1.49795,1.49795,1.49785,1.4979,51200000.0
2009-02-06 02:50:00,1.49795,1.49805,1.49775,1.49775,57200000.0
2009-02-06 02:51:00,1.4978,1.4979,1.4976,1.4976,182800000.0
2009-02-06 02:52:00,1.49765,1.498,1.4976,1.49795,183800000.0
2009-02-06 02:53:00,1.498,1.4981,1.4978,1.4981,74600000.0
2009-02-06 02:54:00,1.49805,1.49825,1.49775,1.49785,161400000.0
2009-02-06 02:55:00,1.49795,1.49825,1.4978,1.49795,95000000.0
2009-02-06 02:56:00,1.498,1.498,1.49795,1.49795,89600000.0
2009-02-06 02:57:00,1.49795,1.49795,1.49795,1.49795,93400000.0
2009-02-06 02:58:00,1.49795,1.49795,1.49795,1.49795,75600000.0
2009-02-06 02:59:00,1.49795,1.49795,1.4978,1.4978,47400000.0
2009-02-06 03:00:00,1.4978,1.4978,1.4977,1.4978,24000000.0
2009-02-06 03:01:00,1.4978,1.4978,1.4975,1.4977,42800000.0
2009-02-06 03:02:00,1.4977,1.49795,1.4977,1.49795,185800000.0
2009-02-06 03:03:00,1.49795,1.49795,1.49795,1.49795,20200000.0
2009-02-06 03:04:00,1.49795,1.49795,1.49795,1.49795,51000000.0
2009-02-06 03:05:00,1.49795,1.49795,1.4977,1.4977,90000000.0
2009-02-06 03:06:00,1.4977,1.49795,1.4977,1.49795,44000000.0
2009-02-06 03:07:00,1.497,1.49744,1.497,1.49729,21600000.0
2009-02-06 03:08:00,1.49795,1.49795,1.49795,1.49795,2000000.0
2009-02-06 03:09:00,1.49795,1.49795,1.49795,1.49795,2000000.0
2009-02-06 03:10:00,1.49795,1.49795,1.49795,1.49795,6000000.0
2009-02-06 03:11:00,1.49795,1.4982,1.49795,1.4982,59200000.0
2009-02-06 03:12:00,1.49825,1.49825,1.49795,1.498,114600000.0
2009-02-06 03:13:00,1.498,1.49815,1.49795,1.49805,125800000.0
2009-02-06 03:14:00,1.4981,1.49865,1.4981,1.49825,201600000.0
2009-02-06 03:15:00,1.49815,1.4983,1.49805,1.49825,227800000.0
2009-02-06 03:16:00,1.49825,1.49825,1.49815,1.49815,179000000.0
2009-02-06 03:17:00,1.4979,1.49805,1.4979,1.498,140400000.0
2009-02-06 03:18:00,1.498,1.498,1.49795,1.49795,116200000.0
2009-02-06 03:19:00,1.49795,1.49805,1.49795,1.498,27400000.0
2009-02-06 03:20:00,1.49805,1.4983,1.49795,1.498,132000000.0
2009-02-06 03:21:00,1.498,1.49845,1.49795,1.4982,175000000.0
2009-02-06 03:22:00,1.49815,1.49815,1.49795,1.49795,125400000.0
2009-02-06 03:23:00,1.49795,1.49795,1.49795,1.49795,11000000.0
2009-02-06 03:24:00,1.49795,1.49795,1.49795,1.49795,3000000.0
2009-02-06 03:25:00,1.49795,1.49795,1.49795,1.49795,4000000.0
2009-02-06 03:26:00,1.49795,1.49795,1.49795,1.49795,3000000.0
2009-02-06 03:27:00,1.49795,1.49795,1.49795,1.49795,13400000.0
2009-02-06 03:28:00,1.49805,1.49805,1.49795,1.49795,27000000.0
2009-02-06 03:29:00,1.49768,1.49788,1.49749,1.49775,59600000.0
2009-02-06 03:30:00,1.49795,1.49795,1.49795,1.49795,62200000.0
2009-02-06 03:31:00,1.49795,1.49825,1.49795,1.49795,128000000.0
2009-02-06 03:32:00,1.49795,1.4981,1.49795,1.49805,45800000.0
2009-02-06 03:33:00,1.49805,1.4981,1.49795,1.49795,70200000.0
2009-02-06 03:34:00,1.498,1.49855,1.498,1.49855,191800000.0
2009-02-06 03:35:00,1.49855,1.49855,1.49855,1.49855,176400000.0
2009-02-06 03:36:00,1.49855,1.49855,1.49855,1.49855,9000000.0
2009-02-06 03:37:00,1.49855,1.49855,1.49855,1.49855,31400000.0
2009-02-06 03:38:00,1.49855,1.49855,1.49855,1.49855,29200000.0
2009-02-06 03:39:00,1.4985,1.4985,1.49835,1.49835,30800000.0
2009-02-06 03:40:00,1.49835,1.49835,1.49805,1.49825,141400000.0
2009-02-06 03:41:00,1.49825,1.49845,1.4981,1.4981,109200000.0
2009-02-06 03:42:00,1.49825,1.49875,1.49825,1.4987,63600000.0
2009-02-06 03:43:00,1.49875,1.49875,1.49835,1.49845,60600000.0
2009-02-06 03:44:00,1.4986,1.4986,1.49845,1.4986,44000000.0
2009-02-06 03:45:00,1.4985,1.4986,1.49845,1.4985,50800000.0
2009-02-06 03:46:00,1.49845,1.4987,1.49845,1.4987,19400000.0
2009-02-06 03:47:00,1.4986,1.49875,1.49845,1.4985,68400000.0
2009-02-06 03:48:00,1.4985,1.49865,1.4985,1.49865,12600000.0
2009-02-06 03:49:00,1.49865,1.49865,1.4985,1.49855,40400000.0
2009-02-06 03:50:00,1.4985,1.49855,1.49845,1.49845,61600000.0
2009-02-06 03:51:00,1.49845,1.49845,1.49815,1.4982,26600000.0
2009-02-06 03:52:00,1.4982,1.4982,1.49815,1.4982,67600000.0
2009-02-06 03:53:00,1.4982,1.4982,1.49815,1.4982,41600000.0
2009-02-06 03:54:00,1.49825,1.4987,1.4982,1.49855,75800000.0
2009-02-06 03:55:00,1.49855,1.49855,1.49855,1.49855,29200000.0
2009-02-06 03:56:00,1.49855,1.49865,1.49855,1.49855,18400000.0
2009-02-06 03:57:00,1.4986,1.499,1.4986,1.499,55000000.0
2009-02-06 03:58:00,1.49875,1.4991,1.4987,1.499,54200000.0
2009-02-06 03:59:00,1.499,1.499,1.49875,1.49885,11000000.0
2009-02-06 04:00:00,1.49885,1.49885,1.49875,1.4988,16600000.0
2009-02-06 04:01:00,1.49885,1.49885,1.4987,1.4988,30800000.0
2009-02-06 04:02:00,1.4988,1.4989,1.4987,1.49875,50600000.0
2009-02-06 04:03:00,1.49875,1.499,1.4987,1.499,15400000.0
2009-02-06 04:04:00,1.49895,1.4992,1.4989,1.49895,47000000.0
2009-02-06 04:05:00,1.499,1.499,1.4989,1.4989,4800000.0
2009-02-06 04:06:00,1.49895,1.49895,1.4988,1.4988,18000000.0
2009-02-06 04:07:00,1.4988,1.49895,1.4988,1.49895,8200000.0
2009-02-06 04:08:00,1.49895,1.499,1.49885,1.49895,19000000.0
2009-02-06 04:09:00,1.4989,1.49905,1.49875,1.499,53400000.0
2009-02-06 04:10:00,1.499,1.499,1.49885,1.49895,37000000.0
2009-02-06 04:11:00,1.499,1.499,1.4989,1.49895,6000000.0
2009-02-06 04:12:00,1.4989,1.49915,1.4989,1.49915,20400000.0
2009-02-06 04:13:00,1.49895,1.49905,1.49895,1.49905,11000000.0
2009-02-06 04:14:00,1.499,1.499,1.499,1.499,4800000.0
2009-02-06 04:15:00,1.499,1.49905,1.499,1.499,21600000.0
2009-02-06 04:16:00,1.499,1.499,1.499,1.499,34200000.0
2009-02-06 04:17:00,1.499,1.49905,1.499,1.499,45000000.0
2009-02-06 04:18:00,1.49905,1.4992,1.499,1.49905,68200000.0
2009-02-06 04:19:00,1.49905,1.49905,1.499,1.49905,10600000.0
2009-02-06 04:20:00,1.49905,1.49915,1.49905,1.4991,23200000.0
2009-02-06 04:21:00,1.4991,1.4991,1.4991,1.4991,10400000.0
2009-02-06 04:22:00,1.4991,1.49915,1.4988,1.499,74400000.0
2009-02-06 04:23:00,1.49885,1.49885,1.49871,1.49877,91200000.0
2009-02-06 04:24:00,1.4991,1.4991,1.499,1.499,14800000.0
2009-02-06 04:25:00,1.49864,1.49896,1.49863,1.49879,30800000.0
2009-02-06 04:26:00,1.499,1.4991,1.499,1.49905,10400000.0
2009-02-06 04:27:00,1.49905,1.49915,1.49885,1.49885,54200000.0
2009-02-06 04:28:00,1.49885,1.49895,1.49885,1.4989,60200000.0
2009-02-06 04:29:00,1.4989,1.4989,1.49885,1.4989,117000000.0
2009-02-06 04:30:00,1.49885,1.4989,1.49885,1.4989,66600000.0
2009-02-06 04:31:00,1.49885,1.499,1.49885,1.49895,105600000.0
2009-02-06 04:32:00,1.49905,1.4993,1.499,1.49905,110200000.0
2009-02-06 04:33:00,1.4992,1.4992,1.499,1.499,22400000.0
2009-02-06 04:34:00,1.499,1.499,1.499,1.499,6400000.0
2009-02-06 04:35:00,1.499,1.499,1.499,1.499,55200000.0
2009-02-06 04:36:00,1.499,1.499,1.499,1.499,8400000.0
2009-02-06 04:37:00,1.499,1.499,1.499,1.499,8400000.0
2009-02-06 04:38:00,1.499,1.499,1.499,1.499,8400000.0
2009-02-06 04:39:00,1.49884,1.49889,1.49858,1.49858,110000000.0
2009-02-06 04:40:00,1.499,1.499,1.499,1.499,4200000.0
2009-02-06 04:41:00,1.499,1.499,1.499,1.499,16800000.0
2009-02-06 04:42:00,1.499,1.499,1.49885,1.4989,44800000.0
2009-02-06 04:43:00,1.4989,1.4989,1.49865,1.49865,167600000.0
2009-02-06 04:44:00,1.49865,1.49905,1.4986,1.499,118200000.0
2009-02-06 04:45:00,1.499,1.499,1.499,1.499,39200000.0
2009-02-06 04:46:00,1.499,1.499,1.499,1.499,15800000.0
2009-02-06 04:47:00,1.499,1.499,1.499,1.499,4800000.0
2009-02-06 04:48:00,1.499,1.499,1.499,1.499,10600000.0
2009-02-06 04:49:00,1.499,1.499,1.49895,1.499,48400000.0
2009-02-06 04:50:00,1.499,1.49905,1.499,1.499,98000000.0
2009-02-06 04:51:00,1.499,1.499,1.49845,1.4987,257600000.0
2009-02-06 04:52:00,1.4989,1.499,1.4989,1.499,17600000.0
2009-02-06 04:53:00,1.499,1.499,1.499,1.499,48400000.0
2009-02-06 04:54:00,1.499,1.499,1.4989,1.499,73600000.0
2009-02-06 04:55:00,1.499,1.499,1.4983,1.49845,227000000.0
2009-02-06 04:56:00,1.49845,1.4985,1.49845,1.49845,219400000.0
2009-02-06 04:57:00,1.4985,1.4985,1.49845,1.4985,42800000.0
2009-02-06 04:58:00,1.4985,1.4985,1.49845,1.4985,51000000.0
2009-02-06 04:59:00,1.4985,1.4985,1.49845,1.49845,163000000.0
2009-02-06 05:00:00,1.49845,1.4989,1.49845,1.49885,147400000.0
2009-02-06 05:01:00,1.499,1.49915,1.4987,1.4989,146400000.0
2009-02-06 05:02:00,1.499,1.4992,1.4987,1.49905,128800000.0
2009-02-06 05:03:00,1.4991,1.49915,1.49865,1.4988,83600000.0
2009-02-06 05:04:00,1.499,1.499,1.499,1.499,30200000.0
2009-02-06 05:05:00,1.499,1.4992,1.499,1.499,61000000.0
2009-02-06 05:06:00,1.499,1.4992,1.499,1.499,105600000.0
2009-02-06 05:07:00,1.499,1.49905,1.4989,1.499,42800000.0
2009-02-06 05:08:00,1.499,1.4991,1.499,1.499,40600000.0
2009-02-06 05:09:00,1.499,1.4991,1.499,1.499,28000000.0
2009-02-06 05:10:00,1.499,1.4991,1.499,1.499,79200000.0
2009-02-06 05:11:00,1.49895,1.49895,1.4989,1.49895,27600000.0
2009-02-06 05:12:00,1.499,1.49925,1.4989,1.4992,62400000.0
2009-02-06 05:13:00,1.4992,1.49925,1.4989,1.4989,52800000.0
2009-02-06 05:14:00,1.4989,1.499,1.4988,1.4988,19600000.0
2009-02-06 05:15:00,1.4989,1.499,1.4989,1.499,17400000.0
2009-02-06 05:16:00,1.499,1.4992,1.499,1.49905,30600000.0
2009-02-06 05:17:00,1.49915,1.4992,1.499,1.499,25400000.0
2009-02-06 05:18:00,1.499,1.49905,1.499,1.499,24800000.0
2009-02-06 05:19:00,1.49915,1.49935,1.49915,1.49925,41800000.0
2009-02-06 05:20:00,1.4992,1.4992,1.4992,1.4992,1000000.0
2009-02-06 05:21:00,1.4992,1.4992,1.499,1.4992,26400000.0
2009-02-06 05:22:00,1.49915,1.4992,1.4985,1.499,65000000.0
2009-02-06 05:23:00,1.499,1.499,1.499,1.499,3800000.0
2009-02-06 05:24:00,1.499,1.499,1.499,1.499,17600000.0
2009-02-06 05:25:00,1.499,1.499,1.499,1.499,1600000.0
2009-02-06 05:26:00,1.499,1.499,1.499,1.499,6400000.0
2009-02-06 05:27:00,1.499,1.499,1.499,1.499,10800000.0
2009-02-06 05:28:00,1.499,1.4991,1.499,1.49905,28400000.0
2009-02-06 05:29:00,1.49905,1.4994,1.49895,1.4993,108800000.0
2009-02-06 05:30:00,1.49925,1.4994,1.4992,1.4993,132800000.0
2009-02-06 05:31:00,1.49925,1.4993,1.499,1.499,69400000.0
2009-02-06 05:32:00,1.499,1.4993,1.499,1.49925,60600000.0
2009-02-06 05:33:00,1.49935,1.4997,1.49925,1.49955,117800000.0
2009-02-06 05:34:00,1.4996,1.4997,1.4996,1.4996,36600000.0
2009-02-06 05:35:00,1.49955,1.49975,1.49955,1.49955,48800000.0
2009-02-06 05:36:00,1.4995,1.49955,1.4992,1.49955,105600000.0
2009-02-06 05:37:00,1.4996,1.4996,1.4993,1.4993,42000000.0
2009-02-06 05:38:00,1.49935,1.4994,1.4993,1.4993,94600000.0
2009-02-06 05:39:00,1.4993,1.49945,1.4993,1.49945,52800000.0
2009-02-06 05:40:00,1.4994,1.4994,1.4993,1.4994,9600000.0
2009-02-06 05:41:00,1.4993,1.4995,1.4993,1.49945,25600000.0
2009-02-06 05:42:00,1.49945,1.49945,1.49925,1.4993,41600000.0
2009-02-06 05:43:00,1.4993,1.4993,1.4993,1.4993,20000000.0
2009-02-06 05:44:00,1.4993,1.4994,1.49925,1.4993,51400000.0
2009-02-06 05:45:00,1.4993,1.4993,1.4993,1.4993,13600000.0
2009-02-06 05:46:00,1.4993,1.4993,1.4993,1.4993,18000000.0
2009-02-06 05:47:00,1.4993,1.4993,1.49885,1.49895,45400000.0
2009-02-06 05:48:00,1.49895,1.49895,1.49885,1.49895,9000000.0
2009-02-06 05:49:00,1.49885,1.49885,1.4985,1.4986,25000000.0
2009-02-06 05:50:00,1.4986,1.4988,1.49855,1.4988,80800000.0
2009-02-06 05:51:00,1.4988,1.4993,1.4987,1.4988,93000000.0
2009-02-06 05:52:00,1.4989,1.4989,1.49865,1.49865,28800000.0
2009-02-06 05:53:00,1.49865,1.4987,1.49865,1.4987,12800000.0
2009-02-06 05:54:00,1.4987,1.4987,1.4987,1.4987,1000000.0
2009-02-06 05:55:00,1.4988,1.4989,1.49875,1.49885,13800000.0
2009-02-06 05:56:00,1.49885,1.4989,1.49865,1.49865,101200000.0
2009-02-06 05:57:00,1.49865,1.4987,1.49845,1.49845,33600000.0
2009-02-06 05:58:00,1.49845,1.4985,1.49845,1.49845,38000000.0
2009-02-06 05:59:00,1.4983,1.49847,1.49829,1.49835,193200000.0
2009-02-06 06:00:00,1.4985,1.4985,1.49845,1.49845,51400000.0
2009-02-06 06:01:00,1.4985,1.4985,1.49845,1.4985,82400000.0
2009-02-06 06:02:00,1.4985,1.4985,1.49845,1.4985,33200000.0
2009-02-06 06:03:00,1.4985,1.49855,1.4985,1.4985,9600000.0
2009-02-06 06:04:00,1.49855,1.4987,1.49855,1.4986,22000000.0
2009-02-06 06:05:00,1.4986,1.4986,1.4985,1.4985,8400000.0
2009-02-06 06:06:00,1.49845,1.49845,1.498,1.49815,120000000.0
2009-02-06 06:07:00,1.49825,1.4983,1.49825,1.49825,7000000.0
2009-02-06 06:08:00,1.49825,1.49835,1.49825,1.4983,18400000.0
2009-02-06 06:09:00,1.49835,1.49865,1.4983,1.49855,73400000.0
2009-02-06 06:10:00,1.4985,1.49855,1.49835,1.4984,25400000.0
2009-02-06 06:11:00,1.49845,1.49865,1.49835,1.49835,30000000.0
2009-02-06 06:12:00,1.4983,1.49835,1.4983,1.4983,6400000.0
2009-02-06 06:13:00,1.4983,1.49875,1.4982,1.49835,30800000.0
2009-02-06 06:14:00,1.4984,1.4984,1.4983,1.49835,13800000.0
2009-02-06 06:15:00,1.49835,1.4984,1.49835,1.49835,57600000.0
2009-02-06 06:16:00,1.4984,1.499,1.4984,1.4989,153200000.0
2009-02-06 06:17:00,1.49905,1.49905,1.4985,1.4985,43400000.0
2009-02-06 06:18:00,1.4985,1.49865,1.4985,1.49865,8200000.0
2009-02-06 06:19:00,1.4987,1.4987,1.4986,1.4987,6400000.0
2009-02-06 06:20:00,1.49865,1.49865,1.4986,1.4986,2200000.0
2009-02-06 06:21:00,1.49865,1.4987,1.49825,1.4983,37600000.0
2009-02-06 06:22:00,1.49825,1.49835,1.49825,1.49825,97000000.0
2009-02-06 06:23:00,1.49825,1.49825,1.49825,1.49825,58200000.0
2009-02-06 06:24:00,1.49825,1.4983,1.49825,1.49825,52600000.0
2009-02-06 06:25:00,1.49825,1.49825,1.49825,1.49825,3200000.0
2009-02-06 06:26:00,1.49825,1.49825,1.4978,1.498,28600000.0
2009-02-06 06:27:00,1.498,1.498,1.49755,1.4977,46600000.0
2009-02-06 06:28:00,1.4977,1.4977,1.4976,1.4977,11200000.0
2009-02-06 06:29:00,1.4976,1.4977,1.4976,1.4977,7200000.0
2009-02-06 06:30:00,1.4977,1.4978,1.4977,1.4977,16200000.0
2009-02-06 06:31:00,1.4978,1.4978,1.4978,1.4978,18200000.0
2009-02-06 06:32:00,1.49785,1.49805,1.4978,1.49795,131600000.0
2009-02-06 06:33:00,1.49805,1.4985,1.4978,1.4982,87000000.0
2009-02-06 06:34:00,1.49835,1.49895,1.49825,1.49855,62400000.0
2009-02-06 06:35:00,1.4985,1.49875,1.4978,1.4986,57100000.0
2009-02-06 06:36:00,1.49855,1.49915,1.4982,1.49865,51000000.0
2009-02-06 06:37:00,1.4988,1.4993,1.49875,1.49895,69800000.0
2009-02-06 06:38:00,1.4993,1.4994,1.49835,1.4994,123800001.0
2009-02-06 06:39:00,1.4994,1.4995,1.4983,1.4994,105400001.0
2009-02-06 06:40:00,1.4994,1.4994,1.49835,1.4991,123200002.0
2009-02-06 06:41:00,1.4993,1.4993,1.4993,1.4993,6600000.0
2009-02-06 06:42:00,1.4993,1.4993,1.4993,1.4993,6600000.0
2009-02-06 06:43:00,1.4993,1.49965,1.4993,1.4993,59400000.0
2009-02-06 06:44:00,1.49935,1.49935,1.4993,1.4993,55600000.0
2009-02-06 06:45:00,1.4993,1.4993,1.4993,1.4993,16200000.0
2009-02-06 06:46:00,1.49935,1.4994,1.4993,1.4993,30400000.0
2009-02-06 06:47:00,1.4993,1.49935,1.4993,1.4993,62800000.0
2009-02-06 06:48:00,1.4993,1.4993,1.4993,1.4993,70800000.0
2009-02-06 06:49:00,1.4993,1.49935,1.4993,1.4993,67600000.0
2009-02-06 06:50:00,1.4993,1.4993,1.4993,1.4993,4800000.0
2009-02-06 06:51:00,1.4993,1.4993,1.4993,1.4993,37600000.0
2009-02-06 06:52:00,1.4993,1.4993,1.4993,1.4993,10000000.0
2009-02-06 06:53:00,1.4993,1.4993,1.4993,1.4993,32200000.0
2009-02-06 06:54:00,1.4993,1.49945,1.4993,1.4993,64000000.0
2009-02-06 06:55:00,1.49917,1.4993,1.49891,1.49915,406000000.0
2009-02-06 06:56:00,1.49884,1.49917,1.49882,1.49891,703000000.0
2009-02-06 06:57:00,1.4993,1.4993,1.4993,1.4993,23400000.0
2009-02-06 06:58:00,1.4993,1.4993,1.4993,1.4993,22800000.0
2009-02-06 06:59:00,1.4993,1.4993,1.4993,1.4993,63000000.0
2009-02-06 07:00:00,1.4993,1.49975,1.4993,1.4993,96200000.0
2009-02-06 07:01:00,1.49955,1.4996,1.4995,1.49955,45600000.0
2009-02-06 07:02:00,1.49955,1.49955,1.49955,1.49955,2400000.0
2009-02-06 07:03:00,1.49936,1.49954,1.49936,1.49936,424200000.0
2009-02-06 07:04:00,1.49955,1.49955,1.4995,1.4995,2000000.0
2009-02-06 07:05:00,1.49955,1.4996,1.49955,1.4996,19000000.0
2009-02-06 07:06:00,1.4996,1.49995,1.49925,1.4994,56200000.0
2009-02-06 07:07:00,1.49945,1.49945,1.4994,1.4994,35400000.0
2009-02-06 07:08:00,1.4995,1.5,1.49945,1.4998,115200000.0
2009-02-06 07:09:00,1.49985,1.5,1.4998,1.5,48400000.0
2009-02-06 07:10:00,1.5,1.5,1.49975,1.4998,26400000.0
2009-02-06 07:11:00,1.4998,1.5,1.4998,1.4998,41400000.0
2009-02-06 07:12:00,1.4998,1.50005,1.4997,1.5,41800000.0
2009-02-06 07:13:00,1.5,1.5,1.4998,1.4998,15000000.0
2009-02-06 07:14:00,1.49975,1.49975,1.49935,1.4994,42400000.0
2009-02-06 07:15:00,1.4994,1.49955,1.4994,1.4995,11400000.0
2009-02-06 07:16:00,1.49955,1.49955,1.49945,1.49945,8000000.0
2009-02-06 07:17:00,1.49945,1.4997,1.49945,1.4995,21800000.0
2009-02-06 07:18:00,1.4995,1.4995,1.4994,1.49945,37200000.0
2009-02-06 07:19:00,1.4995,1.5,1.4995,1.49975,76600000.0
2009-02-06 07:20:00,1.4998,1.4999,1.49955,1.4996,43000000.0
2009-02-06 07:21:00,1.49965,1.49965,1.4991,1.4991,91400000.0
2009-02-06 07:22:00,1.49925,1.49935,1.49925,1.4993,30400000.0
2009-02-06 07:23:00,1.49935,1.49945,1.49935,1.4994,4000000.0
2009-02-06 07:24:00,1.49945,1.4999,1.4994,1.49975,29000000.0
2009-02-06 07:25:00,1.49975,1.49975,1.49945,1.49955,17000000.0
2009-02-06 07:26:00,1.4996,1.4997,1.49895,1.4995,36000000.0
2009-02-06 07:27:00,1.4995,1.4995,1.49945,1.4995,10000000.0
2009-02-06 07:28:00,1.4995,1.4997,1.49945,1.49955,22000000.0
2009-02-06 07:29:00,1.49955,1.49955,1.4994,1.4994,10800000.0
2009-02-06 07:30:00,1.49935,1.49935,1.49925,1.4993,54000000.0
2009-02-06 07:31:00,1.4993,1.4993,1.499,1.4991,67000000.0
2009-02-06 07:32:00,1.49915,1.49925,1.4991,1.49925,7000000.0
2009-02-06 07:33:00,1.49925,1.49925,1.49925,1.49925,2000000.0
2009-02-06 07:34:00,1.49925,1.4993,1.49925,1.49925,9200000.0
2009-02-06 07:35:00,1.49925,1.49925,1.49925,1.49925,17000000.0
2009-02-06 07:36:00,1.49925,1.49925,1.49925,1.49925,7000000.0
2009-02-06 07:37:00,1.49925,1.49925,1.49925,1.49925,2000000.0
2009-02-06 07:38:00,1.49925,1.49925,1.49925,1.49925,12000000.0
2009-02-06 07:39:00,1.49925,1.49925,1.49895,1.499,35800000.0
2009-02-06 07:40:00,1.49905,1.49915,1.499,1.4991,42000000.0
2009-02-06 07:41:00,1.499,1.49915,1.499,1.49905,14400000.0
2009-02-06 07:42:00,1.4991,1.49925,1.49905,1.4991,26400000.0
2009-02-06 07:43:00,1.4991,1.49915,1.499,1.49905,19600000.0
2009-02-06 07:44:00,1.4991,1.4991,1.499,1.499,3600000.0
2009-02-06 07:45:00,1.499,1.49905,1.499,1.49905,13600000.0
2009-02-06 07:46:00,1.499,1.4991,1.499,1.4991,7800000.0
2009-02-06 07:47:00,1.49905,1.4991,1.49905,1.4991,4000000.0
2009-02-06 07:48:00,1.49905,1.49915,1.49905,1.49915,5800000.0
2009-02-06 07:49:00,1.49905,1.49905,1.49905,1.49905,5400000.0
2009-02-06 07:50:00,1.49915,1.49915,1.499,1.499,12800000.0
2009-02-06 07:51:00,1.499,1.499,1.49895,1.499,48000000.0
2009-02-06 07:52:00,1.49905,1.49935,1.49905,1.49935,86800000.0
2009-02-06 07:53:00,1.4992,1.4994,1.4992,1.4992,98400000.0
2009-02-06 07:54:00,1.4992,1.49935,1.4992,1.4992,79600000.0
2009-02-06 07:55:00,1.4992,1.4992,1.49915,1.4992,31200000.0
2009-02-06 07:56:00,1.4992,1.4992,1.49915,1.4992,33800000.0
2009-02-06 07:57:00,1.4992,1.4994,1.4992,1.4994,94200000.0
2009-02-06 07:58:00,1.4994,1.4995,1.4993,1.49945,46800000.0
2009-02-06 07:59:00,1.49945,1.49945,1.4992,1.49925,15800000.0
2009-02-06 08:00:00,1.49925,1.49925,1.49915,1.49915,90800000.0
2009-02-06 08:01:00,1.49915,1.49915,1.49915,1.49915,38200000.0
2009-02-06 08:02:00,1.49915,1.49915,1.49915,1.49915,10800000.0
2009-02-06 08:03:00,1.49915,1.49915,1.4984,1.49855,17600000.0
2009-02-06 08:04:00,1.49845,1.4987,1.49845,1.4986,19800000.0
2009-02-06 08:05:00,1.4986,1.4986,1.49855,1.49855,4000000.0
2009-02-06 08:06:00,1.4986,1.4987,1.4986,1.4987,18600000.0
2009-02-06 08:07:00,1.49875,1.49875,1.49865,1.4987,5000000.0
2009-02-06 08:08:00,1.49865,1.4987,1.4986,1.4986,4000000.0
2009-02-06 08:09:00,1.49855,1.4986,1.4976,1.4976,76400000.0
2009-02-06 08:10:00,1.49785,1.4983,1.49785,1.49825,190800000.0
2009-02-06 08:11:00,1.49835,1.49835,1.49795,1.49805,146200000.0
2009-02-06 08:12:00,1.4981,1.4983,1.49805,1.4982,84400000.0
2009-02-06 08:13:00,1.49815,1.49815,1.49795,1.49795,33400000.0
2009-02-06 08:14:00,1.49795,1.49835,1.49795,1.49795,102200000.0
2009-02-06 08:15:00,1.498,1.49845,1.49785,1.49835,43600000.0
2009-02-06 08:16:00,1.4983,1.49845,1.49815,1.49835,71400000.0
2009-02-06 08:17:00,1.4983,1.49855,1.498,1.49825,117400000.0
2009-02-06 08:18:00,1.49825,1.49845,1.4981,1.49815,121800000.0
2009-02-06 08:19:00,1.49815,1.49835,1.4978,1.49785,156200000.0
2009-02-06 08:20:00,1.49785,1.4981,1.49785,1.4981,67200000.0
2009-02-06 08:21:00,1.49805,1.4981,1.49785,1.49785,30800000.0
2009-02-06 08:22:00,1.49825,1.49825,1.49775,1.49785,45000000.0
2009-02-06 08:23:00,1.49785,1.49785,1.49785,1.49785,59400000.0
2009-02-06 08:24:00,1.49785,1.49785,1.49785,1.49785,49000000.0
2009-02-06 08:25:00,1.49785,1.49805,1.49785,1.49795,117000000.0
2009-02-06 08:26:00,1.4979,1.49795,1.4979,1.49795,13600000.0
2009-02-06 08:27:00,1.4979,1.49795,1.4979,1.49795,40800000.0
2009-02-06 08:28:00,1.49795,1.49795,1.4979,1.4979,39000000.0
2009-02-06 08:29:00,1.4979,1.49795,1.4979,1.4979,74600000.0
2009-02-06 08:30:00,1.4979,1.49795,1.4979,1.4979,133000000.0
2009-02-06 08:31:00,1.4979,1.49795,1.4979,1.4979,72400000.0
2009-02-06 08:32:00,1.4979,1.498,1.4979,1.4979,106600000.0
2009-02-06 08:33:00,1.4979,1.4979,1.4979,1.4979,30000000.0
2009-02-06 08:34:00,1.4979,1.4979,1.4979,1.4979,22400000.0
2009-02-06 08:35:00,1.4979,1.4979,1.4979,1.4979,3200000.0
2009-02-06 08:36:00,1.49767,1.49771,1.49735,1.49768,366800000.0
2009-02-06 08:37:00,1.4979,1.4979,1.4979,1.4979,6400000.0
2009-02-06 08:38:00,1.4979,1.49795,1.4979,1.49795,45000000.0
2009-02-06 08:39:00,1.4979,1.49805,1.4979,1.4979,123800000.0
2009-02-06 08:40:00,1.4979,1.4979,1.49785,1.49785,103400000.0
2009-02-06 08:41:00,1.49785,1.49785,1.49725,1.4975,95000000.0
2009-02-06 08:42:00,1.49755,1.4977,1.4974,1.4975,105400000.0
2009-02-06 08:43:00,1.4975,1.49765,1.4975,1.4975,35600000.0
2009-02-06 08:44:00,1.4975,1.49785,1.49685,1.49705,143000000.0
2009-02-06 08:45:00,1.49705,1.4972,1.497,1.497,123800000.0
2009-02-06 08:46:00,1.497,1.497,1.497,1.497,49600000.0
2009-02-06 08:47:00,1.497,1.497,1.49665,1.4967,27000000.0
2009-02-06 08:48:00,1.4966,1.49665,1.4965,1.49655,193600000.0
2009-02-06 08:49:00,1.4966,1.4969,1.49655,1.4968,172600000.0
2009-02-06 08:50:00,1.4968,1.497,1.4968,1.49695,152200000.0
2009-02-06 08:51:00,1.4969,1.4974,1.4969,1.4973,103800000.0
2009-02-06 08:52:00,1.4973,1.4974,1.4972,1.4973,73200000.0
2009-02-06 08:53:00,1.4973,1.4973,1.4969,1.497,104200000.0
2009-02-06 08:54:00,1.49705,1.49725,1.49695,1.49725,104600000.0
2009-02-06 08:55:00,1.49725,1.4973,1.49705,1.49715,70200000.0
2009-02-06 08:56:00,1.4971,1.4971,1.4959,1.496,236600000.0
2009-02-06 08:57:00,1.496,1.4963,1.496,1.4963,160000000.0
2009-02-06 08:58:00,1.49625,1.49655,1.49625,1.4964,113600000.0
2009-02-06 08:59:00,1.4964,1.4966,1.49615,1.4965,119000000.0
2009-02-06 09:00:00,1.49645,1.49665,1.49605,1.4965,92400000.0
2009-02-06 09:01:00,1.4965,1.4966,1.4964,1.49655,41800000.0
2009-02-06 09:02:00,1.4966,1.4972,1.49635,1.49635,127100000.0
2009-02-06 09:03:00,1.4965,1.4965,1.49625,1.4963,62400000.0
2009-02-06 09:04:00,1.49635,1.497,1.4963,1.49685,145400000.0
2009-02-06 09:05:00,1.4969,1.49695,1.49675,1.49695,112600000.0
2009-02-06 09:06:00,1.497,1.4974,1.497,1.4973,80600000.0
2009-02-06 09:07:00,1.49745,1.49745,1.49705,1.4974,57200000.0
2009-02-06 09:08:00,1.49745,1.49755,1.49705,1.4973,107600000.0
2009-02-06 09:09:00,1.49735,1.49735,1.497,1.497,98600000.0
2009-02-06 09:10:00,1.497,1.4971,1.49695,1.497,79600000.0
2009-02-06 09:11:00,1.497,1.497,1.49695,1.497,60200000.0
2009-02-06 09:12:00,1.497,1.497,1.4955,1.4955,487200000.0
2009-02-06 09:13:00,1.4956,1.49645,1.49555,1.496,194700000.0
2009-02-06 09:14:00,1.496,1.49605,1.4959,1.49595,103400000.0
2009-02-06 09:15:00,1.49595,1.49665,1.49595,1.49635,214000000.0
2009-02-06 09:16:00,1.4964,1.4968,1.49635,1.4966,161200000.0
2009-02-06 09:17:00,1.4966,1.49695,1.49655,1.4968,147200000.0
2009-02-06 09:18:00,1.49675,1.49685,1.49645,1.49665,162600000.0
2009-02-06 09:19:00,1.49665,1.497,1.4966,1.49675,188600000.0
2009-02-06 09:20:00,1.49675,1.4969,1.49675,1.4969,66200000.0
2009-02-06 09:21:00,1.4969,1.497,1.4961,1.49625,170200000.0
2009-02-06 09:22:00,1.49625,1.49635,1.49615,1.49615,295199999.0
2009-02-06 09:23:00,1.49615,1.49655,1.4959,1.4962,283800000.0
2009-02-06 09:24:00,1.4962,1.49655,1.496,1.49605,161800000.0
2009-02-06 09:25:00,1.4961,1.49645,1.49605,1.49615,323400000.0
2009-02-06 09:26:00,1.49615,1.4965,1.49595,1.4965,186600000.0
2009-02-06 09:27:00,1.49645,1.49655,1.4963,1.4963,108400000.0
2009-02-06 09:28:00,1.4963,1.49645,1.496,1.49625,288600001.0
2009-02-06 09:29:00,1.4963,1.4963,1.49605,1.49615,301800000.0
2009-02-06 09:30:00,1.4962,1.4964,1.4961,1.4962,129400000.0
2009-02-06 09:31:00,1.4962,1.497,1.4962,1.4968,175800000.0
2009-02-06 09:32:00,1.4968,1.4968,1.49605,1.49605,260200000.0
2009-02-06 09:33:00,1.49605,1.4963,1.49605,1.4962,82000000.0
2009-02-06 09:34:00,1.4962,1.49635,1.4962,1.49625,64200000.0
2009-02-06 09:35:00,1.49625,1.49655,1.4962,1.49625,116200000.0
2009-02-06 09:36:00,1.4963,1.4963,1.49625,1.49625,21800000.0
2009-02-06 09:37:00,1.4963,1.4964,1.4962,1.49625,78000000.0
2009-02-06 09:38:00,1.4963,1.49685,1.49625,1.49685,214200000.0
2009-02-06 09:39:00,1.49675,1.49765,1.4966,1.4975,286800000.0
2009-02-06 09:40:00,1.4975,1.4977,1.49695,1.49695,189600000.0
2009-02-06 09:41:00,1.4969,1.49785,1.4969,1.49765,192000000.0
2009-02-06 09:42:00,1.49775,1.4978,1.4976,1.49765,103400000.0
2009-02-06 09:43:00,1.4976,1.49765,1.49745,1.4975,127600000.0
2009-02-06 09:44:00,1.49745,1.4977,1.4973,1.49745,53800000.0
2009-02-06 09:45:00,1.49745,1.4983,1.4974,1.49795,130600000.0
2009-02-06 09:46:00,1.498,1.49835,1.498,1.49825,80000000.0
2009-02-06 09:47:00,1.49825,1.49825,1.4978,1.498,52000000.0
2009-02-06 09:48:00,1.49805,1.4981,1.4979,1.49805,105600000.0
2009-02-06 09:49:00,1.4981,1.4981,1.49745,1.49755,140200000.0
2009-02-06 09:50:00,1.4976,1.4976,1.4972,1.4974,94000000.0
2009-02-06 09:51:00,1.4974,1.4978,1.49735,1.4974,206000000.0
2009-02-06 09:52:00,1.49745,1.4976,1.4973,1.49735,125800000.0
2009-02-06 09:53:00,1.4973,1.49745,1.4973,1.4974,111000000.0
2009-02-06 09:54:00,1.49735,1.4977,1.4973,1.49735,118200000.0
2009-02-06 09:55:00,1.49735,1.4974,1.49715,1.49715,63800000.0
2009-02-06 09:56:00,1.4972,1.4974,1.49715,1.49715,123200000.0
2009-02-06 09:57:00,1.49715,1.49725,1.4971,1.4972,132400000.0
2009-02-06 09:58:00,1.49715,1.4976,1.49715,1.4976,121200000.0
2009-02-06 09:59:00,1.4976,1.4976,1.4971,1.4973,182000000.0
2009-02-06 10:00:00,1.4973,1.4974,1.4972,1.4974,98200000.0
2009-02-06 10:01:00,1.4974,1.4982,1.4972,1.49785,286600000.0
2009-02-06 10:02:00,1.49795,1.4981,1.4977,1.4978,166200000.0
2009-02-06 10:03:00,1.4978,1.49805,1.49775,1.4979,204200000.0
2009-02-06 10:04:00,1.4979,1.49795,1.4977,1.49785,146400000.0
2009-02-06 10:05:00,1.4979,1.49905,1.49785,1.49875,165200000.0
2009-02-06 10:06:00,1.49865,1.49875,1.49795,1.49795,201400000.0
2009-02-06 10:07:00,1.49795,1.49795,1.49765,1.49785,230000000.0
2009-02-06 10:08:00,1.4978,1.49795,1.49765,1.49795,122400000.0
2009-02-06 10:09:00,1.49795,1.49805,1.4977,1.4977,244200000.0
2009-02-06 10:10:00,1.4978,1.4978,1.4976,1.4977,190200000.0
2009-02-06 10:11:00,1.4977,1.4986,1.4977,1.4986,223200000.0
2009-02-06 10:12:00,1.49865,1.4987,1.49835,1.4986,117800000.0
2009-02-06 10:13:00,1.4986,1.4987,1.49855,1.4986,104000000.0
2009-02-06 10:14:00,1.49865,1.4988,1.498,1.4981,170400000.0
2009-02-06 10:15:00,1.4981,1.4982,1.49795,1.498,193000000.0
2009-02-06 10:16:00,1.498,1.49805,1.4977,1.49775,194200000.0
2009-02-06 10:17:00,1.49775,1.4981,1.49765,1.49795,241200000.0
2009-02-06 10:18:00,1.49795,1.49795,1.4975,1.4975,166000000.0
2009-02-06 10:19:00,1.4975,1.49775,1.49745,1.4977,199400000.0
2009-02-06 10:20:00,1.4977,1.4979,1.4977,1.4978,155600000.0
2009-02-06 10:21:00,1.4978,1.49785,1.4977,1.4978,57600000.0
2009-02-06 10:22:00,1.49785,1.498,1.49785,1.49795,144800000.0
2009-02-06 10:23:00,1.49795,1.498,1.49795,1.49795,61200000.0
2009-02-06 10:24:00,1.49805,1.49805,1.49715,1.4974,186400000.0
2009-02-06 10:25:00,1.4974,1.49805,1.4974,1.49805,109800000.0
2009-02-06 10:26:00,1.49805,1.49905,1.49805,1.4987,210600000.0
2009-02-06 10:27:00,1.49875,1.4988,1.49835,1.49845,177800000.0
2009-02-06 10:28:00,1.49845,1.49855,1.49795,1.4982,205400000.0
2009-02-06 10:29:00,1.49815,1.4986,1.4981,1.49835,155000000.0
2009-02-06 10:30:00,1.4983,1.49835,1.4981,1.4983,132400000.0
2009-02-06 10:31:00,1.49835,1.49845,1.49825,1.49845,112800000.0
2009-02-06 10:32:00,1.49845,1.4985,1.498,1.498,170400000.0
2009-02-06 10:33:00,1.498,1.49815,1.4977,1.49805,263800000.0
2009-02-06 10:34:00,1.49805,1.49845,1.4978,1.4984,245600000.0
2009-02-06 10:35:00,1.49845,1.4985,1.4982,1.49845,121400000.0
2009-02-06 10:36:00,1.49845,1.49845,1.49795,1.49795,137000000.0
2009-02-06 10:37:00,1.49795,1.49805,1.4979,1.498,133400000.0
2009-02-06 10:38:00,1.49805,1.49805,1.4978,1.4978,98000000.0
2009-02-06 10:39:00,1.4978,1.4978,1.4973,1.4973,162600000.0
2009-02-06 10:40:00,1.4973,1.49765,1.4973,1.4976,107800000.0
2009-02-06 10:41:00,1.4976,1.49785,1.4976,1.49765,160400000.0
2009-02-06 10:42:00,1.49765,1.4977,1.49745,1.49745,189200000.0
2009-02-06 10:43:00,1.49745,1.49775,1.49745,1.49765,128000000.0
2009-02-06 10:44:00,1.49765,1.49785,1.49755,1.49765,81600000.0
2009-02-06 10:45:00,1.49765,1.49775,1.4975,1.49775,88600000.0
2009-02-06 10:46:00,1.49775,1.49775,1.4974,1.4975,118800000.0
2009-02-06 10:47:00,1.4974,1.4975,1.4967,1.497,208200000.0
2009-02-06 10:48:00,1.49695,1.497,1.4969,1.4969,131000000.0
2009-02-06 10:49:00,1.4969,1.4972,1.4969,1.497,199400000.0
2009-02-06 10:50:00,1.497,1.49725,1.4969,1.49705,138200000.0
2009-02-06 10:51:00,1.49705,1.49715,1.497,1.49715,128600000.0
2009-02-06 10:52:00,1.4971,1.49765,1.4971,1.4976,176600000.0
2009-02-06 10:53:00,1.4976,1.49765,1.49735,1.49755,174400000.0
2009-02-06 10:54:00,1.4975,1.49825,1.4975,1.49815,219800000.0
2009-02-06 10:55:00,1.49815,1.4982,1.498,1.498,97800000.0
2009-02-06 10:56:00,1.498,1.498,1.49735,1.49735,108300000.0
2009-02-06 10:57:00,1.49735,1.4978,1.4972,1.49755,202400000.0
2009-02-06 10:58:00,1.49745,1.49795,1.49745,1.4978,225400000.0
2009-02-06 10:59:00,1.4978,1.49795,1.49745,1.49755,203800000.0
2009-02-06 11:00:00,1.49755,1.49765,1.4975,1.4976,121400000.0
2009-02-06 11:01:00,1.4976,1.4981,1.4975,1.49795,107800000.0
2009-02-06 11:02:00,1.49795,1.498,1.4978,1.4978,123400000.0
2009-02-06 11:03:00,1.4978,1.4978,1.49745,1.49765,216400000.0
2009-02-06 11:04:00,1.4976,1.4979,1.4976,1.4979,104800000.0
2009-02-06 11:05:00,1.498,1.4983,1.4979,1.49805,345800000.0
2009-02-06 11:06:00,1.49815,1.4989,1.49815,1.4988,221000000.0
2009-02-06 11:07:00,1.4988,1.49905,1.49855,1.4986,99600000.0
2009-02-06 11:08:00,1.49855,1.49895,1.49855,1.49885,129000000.0
2009-02-06 11:09:00,1.49885,1.49885,1.49875,1.49885,114800000.0
2009-02-06 11:10:00,1.49885,1.49885,1.49865,1.49875,157600000.0
2009-02-06 11:11:00,1.49875,1.49915,1.49875,1.4991,97400000.0
2009-02-06 11:12:00,1.49905,1.4991,1.4988,1.49905,78000000.0
2009-02-06 11:13:00,1.49905,1.49925,1.499,1.4992,168800000.0
2009-02-06 11:14:00,1.4992,1.4997,1.4992,1.4996,219800000.0
2009-02-06 11:15:00,1.4996,1.50045,1.49925,1.50045,371800000.0
2009-02-06 11:16:00,1.50045,1.50075,1.50015,1.5002,233800000.0
2009-02-06 11:17:00,1.50015,1.5005,1.5,1.50035,233800000.0
2009-02-06 11:18:00,1.50025,1.50045,1.4997,1.5,281500000.0
2009-02-06 11:19:00,1.50005,1.50025,1.4998,1.4998,174800000.0
2009-02-06 11:20:00,1.4998,1.5002,1.4997,1.5,188800000.0
2009-02-06 11:21:00,1.49995,1.5005,1.4999,1.50045,187800000.0
2009-02-06 11:22:00,1.5004,1.50045,1.49995,1.50005,255400000.0
2009-02-06 11:23:00,1.5001,1.5003,1.5,1.5001,143600000.0
2009-02-06 11:24:00,1.50005,1.5003,1.50005,1.5003,97200000.0
2009-02-06 11:25:00,1.5003,1.5003,1.4999,1.5,142800000.0
2009-02-06 11:26:00,1.49995,1.49995,1.49925,1.4994,131400000.0
2009-02-06 11:27:00,1.49935,1.4994,1.4991,1.4993,84000000.0
2009-02-06 11:28:00,1.4993,1.4993,1.49925,1.4993,66000000.0
2009-02-06 11:29:00,1.4993,1.4994,1.4992,1.4992,113400000.0
2009-02-06 11:30:00,1.4992,1.4992,1.4991,1.4991,88400000.0
2009-02-06 11:31:00,1.4991,1.4991,1.49885,1.49895,113600000.0
2009-02-06 11:32:00,1.49895,1.49895,1.49875,1.49875,113200000.0
2009-02-06 11:33:00,1.49875,1.499,1.49855,1.49865,206400000.0
2009-02-06 11:34:00,1.49865,1.499,1.49865,1.49885,158000000.0
2009-02-06 11:35:00,1.49885,1.499,1.4987,1.49885,170600000.0
2009-02-06 11:36:00,1.4988,1.49945,1.49875,1.4993,207800000.0
2009-02-06 11:37:00,1.4993,1.49935,1.4991,1.4991,199800000.0
2009-02-06 11:38:00,1.4991,1.4992,1.499,1.499,158800000.0
2009-02-06 11:39:00,1.499,1.4992,1.499,1.4992,56400000.0
2009-02-06 11:40:00,1.49915,1.49925,1.49905,1.49915,172400000.0
2009-02-06 11:41:00,1.49915,1.4994,1.499,1.4991,115000000.0
2009-02-06 11:42:00,1.4991,1.4992,1.4991,1.4991,111600000.0
2009-02-06 11:43:00,1.49915,1.4992,1.4991,1.4991,156400000.0
2009-02-06 11:44:00,1.49905,1.49925,1.49905,1.4991,71400000.0
2009-02-06 11:45:00,1.49915,1.49925,1.4991,1.4991,91600000.0
2009-02-06 11:46:00,1.49915,1.4992,1.49885,1.49895,100000000.0
2009-02-06 11:47:00,1.499,1.49925,1.499,1.49915,147000000.0
2009-02-06 11:48:00,1.49915,1.49935,1.499,1.49905,109600000.0
2009-02-06 11:49:00,1.4991,1.50005,1.499,1.5,259800000.0
2009-02-06 11:50:00,1.50005,1.50005,1.49975,1.49975,115800000.0
2009-02-06 11:51:00,1.4997,1.49985,1.4995,1.4998,150800000.0
2009-02-06 11:52:00,1.4998,1.4998,1.4995,1.4995,68800000.0
2009-02-06 11:53:00,1.4995,1.4998,1.4994,1.4996,162800000.0
2009-02-06 11:54:00,1.49955,1.49955,1.4993,1.4993,288000000.0
2009-02-06 11:55:00,1.4993,1.4996,1.4993,1.4993,91000000.0
2009-02-06 11:56:00,1.49935,1.49945,1.4989,1.49925,143000000.0
2009-02-06 11:57:00,1.49925,1.4997,1.49925,1.4993,101000000.0
2009-02-06 11:58:00,1.4993,1.4996,1.4993,1.49945,120600000.0
2009-02-06 11:59:00,1.4995,1.49985,1.49935,1.4998,257000000.0
2009-02-06 12:00:00,1.4999,1.4999,1.4995,1.4995,158400000.0
2009-02-06 12:01:00,1.49955,1.5004,1.49955,1.5004,241800000.0
2009-02-06 12:02:00,1.5004,1.50055,1.50005,1.50055,313800000.0
2009-02-06 12:03:00,1.50055,1.5007,1.5003,1.50045,166400000.0
2009-02-06 12:04:00,1.50055,1.50085,1.50025,1.50035,247800000.0
2009-02-06 12:05:00,1.50055,1.50065,1.50005,1.50015,140800000.0
2009-02-06 12:06:00,1.5003,1.5003,1.50015,1.5003,22400000.0
2009-02-06 12:07:00,1.5003,1.50045,1.50025,1.50035,82600000.0
2009-02-06 12:08:00,1.5005,1.5005,1.4999,1.5,178600000.0
2009-02-06 12:09:00,1.49995,1.5001,1.49945,1.4998,192000000.0
2009-02-06 12:10:00,1.49985,1.5014,1.4998,1.5014,326800000.0
2009-02-06 12:11:00,1.5014,1.50155,1.5012,1.5015,196200000.0
2009-02-06 12:12:00,1.5014,1.5014,1.50105,1.5012,175800000.0
2009-02-06 12:13:00,1.5012,1.5013,1.5008,1.50085,213600000.0
2009-02-06 12:14:00,1.50085,1.50105,1.50055,1.50055,264800000.0
2009-02-06 12:15:00,1.5003,1.5006,1.5001,1.5005,184600000.0
2009-02-06 12:16:00,1.5005,1.5011,1.5005,1.50075,160200000.0
2009-02-06 12:17:00,1.50065,1.50065,1.4996,1.5001,222200000.0
2009-02-06 12:18:00,1.50005,1.50015,1.4996,1.4996,210000000.0
2009-02-06 12:19:00,1.49965,1.4999,1.49925,1.49955,353600000.0
2009-02-06 12:20:00,1.4995,1.49985,1.4994,1.49985,101800000.0
2009-02-06 12:21:00,1.49985,1.5002,1.49985,1.5002,67200000.0
2009-02-06 12:22:00,1.5002,1.50045,1.5,1.50025,108200000.0
2009-02-06 12:23:00,1.50025,1.5012,1.50025,1.5009,106800000.0
2009-02-06 12:24:00,1.50085,1.50085,1.5002,1.5002,289800000.0
2009-02-06 12:25:00,1.50025,1.5004,1.50005,1.50025,258400000.0
2009-02-06 12:26:00,1.50025,1.50035,1.5002,1.5002,120800000.0
2009-02-06 12:27:00,1.5002,1.50065,1.50015,1.50065,160400000.0
2009-02-06 12:28:00,1.50065,1.50095,1.5006,1.50075,213200000.0
2009-02-06 12:29:00,1.50065,1.501,1.5004,1.5007,199000000.0
2009-02-06 12:30:00,1.5007,1.5007,1.50025,1.5004,93400000.0
2009-02-06 12:31:00,1.5004,1.5008,1.5004,1.5007,164400000.0
2009-02-06 12:32:00,1.5007,1.5007,1.50055,1.50055,76600000.0
2009-02-06 12:33:00,1.50065,1.5007,1.50035,1.50035,116000000.0
2009-02-06 12:34:00,1.50035,1.50035,1.50015,1.50025,81000000.0
2009-02-06 12:35:00,1.5003,1.5003,1.50015,1.50015,115000000.0
2009-02-06 12:36:00,1.50015,1.5004,1.50015,1.50025,185400000.0
2009-02-06 12:37:00,1.50025,1.5003,1.50015,1.50025,181400000.0
2009-02-06 12:38:00,1.50025,1.50025,1.49995,1.50005,109400000.0
2009-02-06 12:39:00,1.50005,1.5002,1.49985,1.50005,158000000.0
2009-02-06 12:40:00,1.50005,1.5001,1.5,1.5001,129000000.0
2009-02-06 12:41:00,1.5,1.5001,1.5,1.5,121600000.0
2009-02-06 12:42:00,1.50005,1.5002,1.5,1.50005,201200000.0
2009-02-06 12:43:00,1.50005,1.5001,1.4995,1.49985,142000000.0
2009-02-06 12:44:00,1.49985,1.49985,1.4995,1.4996,183000000.0
2009-02-06 12:45:00,1.4996,1.5004,1.4995,1.5004,261000000.0
2009-02-06 12:46:00,1.5004,1.5007,1.5002,1.5006,221400000.0
2009-02-06 12:47:00,1.50065,1.50095,1.50015,1.50025,131200000.0
2009-02-06 12:48:00,1.50025,1.50035,1.49975,1.4998,119600000.0
2009-02-06 12:49:00,1.4998,1.4999,1.4998,1.4998,133200000.0
2009-02-06 12:50:00,1.49975,1.5,1.49975,1.5,39000000.0
2009-02-06 12:51:00,1.5,1.5002,1.5,1.5002,94800000.0
2009-02-06 12:52:00,1.50015,1.5007,1.5,1.50055,320999999.0
2009-02-06 12:53:00,1.50055,1.5007,1.5004,1.5006,148800000.0
2009-02-06 12:54:00,1.50055,1.5006,1.5,1.5001,231800000.0
2009-02-06 12:55:00,1.5001,1.5004,1.4999,1.5004,229800000.0
2009-02-06 12:56:00,1.50035,1.50035,1.4998,1.4998,205200000.0
2009-02-06 12:57:00,1.4998,1.4998,1.4995,1.49975,194400000.0
2009-02-06 12:58:00,1.49975,1.5003,1.49965,1.50025,120000000.0
2009-02-06 12:59:00,1.50025,1.50065,1.50005,1.50065,173000000.0
2009-02-06 13:00:00,1.5007,1.50075,1.5003,1.5003,162600000.0
2009-02-06 13:01:00,1.50035,1.50035,1.49985,1.4999,54200000.0
2009-02-06 13:02:00,1.4999,1.50005,1.49965,1.49975,159200000.0
2009-02-06 13:03:00,1.4998,1.49995,1.4997,1.4997,108200000.0
2009-02-06 13:04:00,1.4997,1.4999,1.4997,1.49975,72400000.0
2009-02-06 13:05:00,1.49975,1.50045,1.49975,1.50035,196000000.0
2009-02-06 13:06:00,1.50035,1.50035,1.5,1.50025,249200000.0
2009-02-06 13:07:00,1.50025,1.50065,1.50025,1.5006,332800000.0
2009-02-06 13:08:00,1.5005,1.50085,1.5003,1.50065,271000000.0
2009-02-06 13:09:00,1.50075,1.50075,1.50025,1.50035,237400000.0
2009-02-06 13:10:00,1.50035,1.50075,1.50015,1.50015,189000000.0
2009-02-06 13:11:00,1.50015,1.50035,1.49995,1.50025,109400000.0
2009-02-06 13:12:00,1.50025,1.5006,1.5,1.5004,212200000.0
2009-02-06 13:13:00,1.50045,1.50065,1.50025,1.50035,92000000.0
2009-02-06 13:14:00,1.50035,1.50035,1.50025,1.50025,182000000.0
2009-02-06 13:15:00,1.5003,1.5003,1.4999,1.5,194000000.0
2009-02-06 13:16:00,1.5,1.5,1.49975,1.4999,75800000.0
2009-02-06 13:17:00,1.4999,1.50055,1.4999,1.50055,121200000.0
2009-02-06 13:18:00,1.50055,1.50065,1.50045,1.50055,84600000.0
2009-02-06 13:19:00,1.50055,1.50055,1.5003,1.50035,92000000.0
2009-02-06 13:20:00,1.50035,1.5005,1.50025,1.50025,98400000.0
2009-02-06 13:21:00,1.50025,1.50055,1.50025,1.50055,114200000.0
2009-02-06 13:22:00,1.50055,1.5006,1.50045,1.50045,168400000.0
2009-02-06 13:23:00,1.50045,1.5006,1.50025,1.5003,97400000.0
2009-02-06 13:24:00,1.5003,1.50045,1.50025,1.50025,229800000.0
2009-02-06 13:25:00,1.50025,1.50055,1.50025,1.5004,178000000.0
2009-02-06 13:26:00,1.5004,1.50045,1.50035,1.5004,58400000.0
2009-02-06 13:27:00,1.5004,1.50045,1.50025,1.5004,134600000.0
2009-02-06 13:28:00,1.5004,1.50055,1.50035,1.50055,61200000.0
2009-02-06 13:29:00,1.5006,1.50065,1.5003,1.50045,136400000.0
2009-02-06 13:30:00,1.50045,1.50045,1.49985,1.4999,36000000.0
2009-02-06 13:31:00,1.4999,1.50015,1.499,1.4995,123200000.0
2009-02-06 13:32:00,1.4995,1.50015,1.4995,1.49995,187400000.0
2009-02-06 13:33:00,1.4999,1.50045,1.49985,1.5001,211400000.0
2009-02-06 13:34:00,1.5001,1.5003,1.49985,1.5001,160600000.0
2009-02-06 13:35:00,1.5001,1.5003,1.5001,1.50015,176000000.0
2009-02-06 13:36:00,1.50015,1.5003,1.5001,1.5001,52200000.0
2009-02-06 13:37:00,1.50015,1.50015,1.5,1.50015,101200000.0
2009-02-06 13:38:00,1.5002,1.5002,1.50005,1.50015,83600000.0
2009-02-06 13:39:00,1.50015,1.50015,1.5,1.50005,49600000.0
2009-02-06 13:40:00,1.50005,1.5001,1.5,1.50005,81600000.0
2009-02-06 13:41:00,1.5,1.50005,1.4998,1.49995,185000000.0
2009-02-06 13:42:00,1.49995,1.5,1.4998,1.49995,144200000.0
2009-02-06 13:43:00,1.50005,1.50015,1.49995,1.49995,88600000.0
2009-02-06 13:44:00,1.49995,1.5,1.4998,1.49995,120400000.0
2009-02-06 13:45:00,1.5,1.50015,1.49985,1.4999,126600000.0
2009-02-06 13:46:00,1.4999,1.49995,1.49925,1.49975,137600000.0
2009-02-06 13:47:00,1.49975,1.49995,1.4997,1.49995,131200000.0
2009-02-06 13:48:00,1.4999,1.4999,1.49955,1.49975,153200000.0
2009-02-06 13:49:00,1.4999,1.5002,1.49985,1.4999,139000000.0
2009-02-06 13:50:00,1.49995,1.50005,1.4998,1.4998,131600000.0
2009-02-06 13:51:00,1.4998,1.49995,1.4998,1.4998,65600000.0
2009-02-06 13:52:00,1.4998,1.4998,1.49925,1.49935,151600000.0
2009-02-06 13:53:00,1.49935,1.49945,1.4993,1.4993,129200000.0
2009-02-06 13:54:00,1.4993,1.4993,1.49905,1.4991,119000000.0
2009-02-06 13:55:00,1.4991,1.49945,1.49905,1.4993,152400000.0
2009-02-06 13:56:00,1.49935,1.49945,1.4993,1.4994,57800000.0
2009-02-06 13:57:00,1.4994,1.4994,1.49935,1.4994,49600000.0
2009-02-06 13:58:00,1.49935,1.4997,1.4993,1.4997,126000000.0
2009-02-06 13:59:00,1.49975,1.49995,1.4993,1.4993,112600000.0
2009-02-06 14:00:00,1.49935,1.50005,1.4993,1.49955,163000000.0
2009-02-06 14:01:00,1.4997,1.50005,1.4995,1.49975,138200000.0
2009-02-06 14:02:00,1.4997,1.5002,1.4997,1.49995,122400000.0
2009-02-06 14:03:00,1.50005,1.50015,1.49975,1.4998,111000000.0
2009-02-06 14:04:00,1.49975,1.5,1.49965,1.49995,131800000.0
2009-02-06 14:05:00,1.49985,1.49995,1.4998,1.49995,84800000.0
2009-02-06 14:06:00,1.4998,1.49985,1.4994,1.4995,114400000.0
2009-02-06 14:07:00,1.4995,1.4996,1.499,1.4991,129800000.0
2009-02-06 14:08:00,1.4991,1.4991,1.49865,1.4989,108400000.0
2009-02-06 14:09:00,1.4988,1.49905,1.49865,1.499,210200000.0
2009-02-06 14:10:00,1.49905,1.49925,1.4989,1.4991,176600000.0
2009-02-06 14:11:00,1.4992,1.49965,1.499,1.49965,188200000.0
2009-02-06 14:12:00,1.4997,1.4997,1.4992,1.49945,220800000.0
2009-02-06 14:13:00,1.49945,1.49955,1.4993,1.49955,144600000.0
2009-02-06 14:14:00,1.49945,1.49995,1.49945,1.49995,117000000.0
2009-02-06 14:15:00,1.49995,1.49995,1.4994,1.49945,84400000.0
2009-02-06 14:16:00,1.4995,1.4998,1.49935,1.4998,149000000.0
2009-02-06 14:17:00,1.4997,1.49985,1.49965,1.49975,88600000.0
2009-02-06 14:18:00,1.4998,1.49995,1.49965,1.49995,270400000.0
2009-02-06 14:19:00,1.49985,1.50015,1.49985,1.5001,62600000.0
2009-02-06 14:20:00,1.50005,1.501,1.50005,1.50065,205600000.0
2009-02-06 14:21:00,1.50065,1.50075,1.50025,1.5004,186200000.0
2009-02-06 14:22:00,1.5004,1.5004,1.49995,1.5002,111200000.0
2009-02-06 14:23:00,1.50025,1.5006,1.50025,1.5004,41000000.0
2009-02-06 14:24:00,1.50035,1.5004,1.5003,1.5004,44000000.0
2009-02-06 14:25:00,1.5004,1.5004,1.5003,1.5004,54800000.0
2009-02-06 14:26:00,1.5005,1.5005,1.5004,1.5004,21600000.0
2009-02-06 14:27:00,1.5004,1.5004,1.5003,1.5003,49800000.0
2009-02-06 14:28:00,1.5003,1.5004,1.5003,1.5003,11800000.0
2009-02-06 14:29:00,1.5003,1.5003,1.50005,1.5001,47600000.0
2009-02-06 14:30:00,1.5001,1.50025,1.5001,1.50025,59800000.0
2009-02-06 14:31:00,1.5003,1.5004,1.5001,1.5001,96400000.0
2009-02-06 14:32:00,1.5001,1.50015,1.4999,1.4999,159200000.0
2009-02-06 14:33:00,1.4999,1.49995,1.49945,1.4995,173000000.0
2009-02-06 14:34:00,1.4995,1.4995,1.4991,1.4995,98600000.0
2009-02-06 14:35:00,1.4995,1.49975,1.4995,1.4997,92800000.0
2009-02-06 14:36:00,1.4996,1.4997,1.49935,1.4994,170200000.0
2009-02-06 14:37:00,1.4994,1.4994,1.4993,1.4993,58400000.0
2009-02-06 14:38:00,1.4994,1.49975,1.4992,1.4992,194400000.0
2009-02-06 14:39:00,1.4993,1.49935,1.49925,1.4993,25800000.0
2009-02-06 14:40:00,1.49925,1.4993,1.499,1.49905,208400000.0
2009-02-06 14:41:00,1.49905,1.49905,1.49855,1.49855,190400000.0
2009-02-06 14:42:00,1.4986,1.4989,1.4986,1.4988,53000000.0
2009-02-06 14:43:00,1.4989,1.49925,1.49885,1.49905,64400000.0
2009-02-06 14:44:00,1.499,1.4992,1.4988,1.4988,61800000.0
2009-02-06 14:45:00,1.49885,1.49895,1.49855,1.4986,145400000.0
2009-02-06 14:46:00,1.49865,1.49875,1.4986,1.49865,66200000.0
2009-02-06 14:47:00,1.49865,1.4989,1.49865,1.49875,151200000.0
2009-02-06 14:48:00,1.4988,1.4988,1.49865,1.4987,166200000.0
2009-02-06 14:49:00,1.4988,1.49905,1.49865,1.4989,146800000.0
2009-02-06 14:50:00,1.4991,1.49915,1.4989,1.499,174400000.0
2009-02-06 14:51:00,1.499,1.4992,1.499,1.4991,297600000.0
2009-02-06 14:52:00,1.4992,1.49965,1.4991,1.49945,129600000.0
2009-02-06 14:53:00,1.49945,1.49965,1.4993,1.49955,175600000.0
2009-02-06 14:54:00,1.49955,1.4996,1.4994,1.49945,138000000.0
2009-02-06 14:55:00,1.49945,1.4999,1.49945,1.4999,107000000.0
2009-02-06 14:56:00,1.4999,1.5004,1.4999,1.50005,142200000.0
2009-02-06 14:57:00,1.50005,1.50015,1.49995,1.50015,119400000.0
2009-02-06 14:58:00,1.5001,1.50035,1.49995,1.50035,185200000.0
2009-02-06 14:59:00,1.50035,1.5004,1.5002,1.5002,120800000.0
2009-02-06 15:00:00,1.50025,1.5004,1.50005,1.5002,150400000.0
2009-02-06 15:01:00,1.50015,1.50045,1.50015,1.5004,172000000.0
2009-02-06 15:02:00,1.50035,1.5005,1.5001,1.50015,87600000.0
2009-02-06 15:03:00,1.5002,1.5003,1.50005,1.5003,86400000.0
2009-02-06 15:04:00,1.5004,1.50045,1.4999,1.50025,145200000.0
2009-02-06 15:05:00,1.50025,1.5003,1.5,1.5002,103400000.0
2009-02-06 15:06:00,1.50025,1.5007,1.5002,1.5005,194800000.0
2009-02-06 15:07:00,1.5005,1.50065,1.50045,1.50055,145800000.0
2009-02-06 15:08:00,1.50065,1.5009,1.50025,1.5003,125800000.0
2009-02-06 15:09:00,1.50035,1.5008,1.50015,1.5008,114800000.0
2009-02-06 15:10:00,1.5008,1.5009,1.5004,1.5006,97200000.0
2009-02-06 15:11:00,1.5006,1.50145,1.5006,1.50145,120200000.0
2009-02-06 15:12:00,1.5015,1.5017,1.50115,1.5014,190200000.0
2009-02-06 15:13:00,1.50145,1.5015,1.501,1.50135,167400000.0
2009-02-06 15:14:00,1.5013,1.5015,1.5011,1.5011,86600000.0
2009-02-06 15:15:00,1.5011,1.5011,1.50075,1.5008,61400000.0
2009-02-06 15:16:00,1.5008,1.5008,1.49995,1.50005,190000000.0
2009-02-06 15:17:00,1.50005,1.5001,1.49965,1.49965,107000000.0
2009-02-06 15:18:00,1.4997,1.50005,1.49965,1.49995,175400000.0
2009-02-06 15:19:00,1.49995,1.50015,1.49985,1.49995,137800000.0
2009-02-06 15:20:00,1.4999,1.5,1.4998,1.49985,164400000.0
2009-02-06 15:21:00,1.4999,1.50025,1.4998,1.5001,109600000.0
2009-02-06 15:22:00,1.50025,1.5009,1.4998,1.50015,179000000.0
2009-02-06 15:23:00,1.5001,1.50125,1.5001,1.501,116100000.0
2009-02-06 15:24:00,1.50105,1.50105,1.5002,1.5008,129300000.0
2009-02-06 15:25:00,1.50075,1.50075,1.49985,1.49985,154900000.0
2009-02-06 15:26:00,1.49985,1.50115,1.49955,1.501,182000000.0
2009-02-06 15:27:00,1.501,1.5017,1.501,1.5015,121400000.0
2009-02-06 15:28:00,1.5015,1.5017,1.5008,1.5008,166600000.0
2009-02-06 15:29:00,1.50065,1.502,1.50065,1.5007,100000000.0
2009-02-06 15:30:00,1.5007,1.5015,1.49905,1.50005,172900000.0
2009-02-06 15:31:00,1.50015,1.5019,1.50005,1.50165,142900000.0
2009-02-06 15:32:00,1.5018,1.5022,1.50145,1.5021,175600000.0
2009-02-06 15:33:00,1.502,1.5026,1.50155,1.50165,198400000.0
2009-02-06 15:34:00,1.50165,1.50245,1.5014,1.50215,155600000.0
2009-02-06 15:35:00,1.5017,1.50205,1.49995,1.5005,218600000.0
2009-02-06 15:36:00,1.50055,1.50055,1.4994,1.4999,210800001.0
2009-02-06 15:37:00,1.50005,1.50035,1.50005,1.50035,282400000.0
2009-02-06 15:38:00,1.5004,1.50115,1.5001,1.5011,178400000.0
2009-02-06 15:39:00,1.5011,1.5011,1.49945,1.4996,248200000.0
2009-02-06 15:40:00,1.4996,1.49995,1.49895,1.4992,193600000.0
2009-02-06 15:41:00,1.49915,1.4998,1.49895,1.4994,194200000.0
2009-02-06 15:42:00,1.49945,1.4996,1.4985,1.499,229800000.0
2009-02-06 15:43:00,1.499,1.499,1.49865,1.49875,236200000.0
2009-02-06 15:44:00,1.4988,1.49915,1.49875,1.49905,155200000.0
2009-02-06 15:45:00,1.499,1.4992,1.499,1.4992,112800000.0
2009-02-06 15:46:00,1.4992,1.4993,1.4992,1.4993,101400000.0
2009-02-06 15:47:00,1.4992,1.4997,1.49915,1.4993,169800000.0
2009-02-06 15:48:00,1.4994,1.50055,1.499,1.49925,227300000.0
2009-02-06 15:49:00,1.4994,1.4999,1.4992,1.49985,146000000.0
2009-02-06 15:50:00,1.49995,1.50035,1.49935,1.49995,213600000.0
2009-02-06 15:51:00,1.5002,1.50105,1.4999,1.50075,168600000.0
2009-02-06 15:52:00,1.5008,1.50155,1.5008,1.50145,182400000.0
2009-02-06 15:53:00,1.50155,1.50165,1.5011,1.50125,103400000.0
2009-02-06 15:54:00,1.50125,1.50135,1.5008,1.5009,196400000.0
2009-02-06 15:55:00,1.5008,1.5008,1.50045,1.50055,189400000.0
2009-02-06 15:56:00,1.50065,1.5013,1.5004,1.50055,284200000.0
2009-02-06 15:57:00,1.5008,1.5022,1.5007,1.5018,217600000.0
2009-02-06 15:58:00,1.50175,1.50205,1.5015,1.5017,195200000.0
2009-02-06 15:59:00,1.50175,1.50185,1.5014,1.5018,103300000.0
2009-02-06 16:00:00,1.5018,1.50235,1.50155,1.5023,215200000.0
2009-02-06 16:01:00,1.5023,1.50345,1.50215,1.5032,170800000.0
2009-02-06 16:02:00,1.5032,1.5035,1.5021,1.5024,197000001.0
2009-02-06 16:03:00,1.50235,1.5026,1.50195,1.50205,197000000.0
2009-02-06 16:04:00,1.50205,1.50255,1.502,1.50205,208600000.0
2009-02-06 16:05:00,1.50205,1.5025,1.5019,1.5019,221600000.0
2009-02-06 16:06:00,1.5019,1.502,1.5018,1.50185,272200000.0
2009-02-06 16:07:00,1.50185,1.50235,1.50175,1.50185,175800000.0
2009-02-06 16:08:00,1.50185,1.502,1.5016,1.50165,205800000.0
2009-02-06 16:09:00,1.50165,1.50185,1.5015,1.50185,160200000.0
2009-02-06 16:10:00,1.50175,1.50225,1.50175,1.5019,174000000.0
2009-02-06 16:11:00,1.502,1.50255,1.5016,1.5017,199500000.0
2009-02-06 16:12:00,1.50165,1.50265,1.50155,1.5023,232200000.0
2009-02-06 16:13:00,1.5023,1.5024,1.50215,1.5022,129200000.0
2009-02-06 16:14:00,1.50225,1.50235,1.5018,1.50225,177000000.0
2009-02-06 16:15:00,1.50225,1.5025,1.50215,1.5025,178200000.0
2009-02-06 16:16:00,1.5025,1.50285,1.5025,1.50255,192400000.0
2009-02-06 16:17:00,1.5026,1.50285,1.50225,1.5023,231000000.0
2009-02-06 16:18:00,1.5023,1.50235,1.50155,1.5018,195400000.0
2009-02-06 16:19:00,1.5019,1.502,1.5015,1.502,256400000.0
2009-02-06 16:20:00,1.50195,1.50205,1.50175,1.50185,136600001.0
2009-02-06 16:21:00,1.50185,1.50225,1.5017,1.50205,123200000.0
2009-02-06 16:22:00,1.5021,1.5025,1.50195,1.5023,158000000.0
2009-02-06 16:23:00,1.5022,1.50245,1.5022,1.50235,118200000.0
2009-02-06 16:24:00,1.50235,1.5024,1.5021,1.5023,121600000.0
2009-02-06 16:25:00,1.50215,1.5024,1.5017,1.5017,159000000.0
2009-02-06 16:26:00,1.5018,1.5024,1.5014,1.50145,151600000.0
2009-02-06 16:27:00,1.5015,1.50255,1.5014,1.5025,193000000.0
2009-02-06 16:28:00,1.50255,1.50345,1.50245,1.5031,306400000.0
2009-02-06 16:29:00,1.50305,1.5036,1.503,1.5033,200800000.0
2009-02-06 16:30:00,1.50345,1.50395,1.5031,1.50395,185000000.0
2009-02-06 16:31:00,1.50405,1.50435,1.50405,1.50415,282600000.0
2009-02-06 16:32:00,1.50425,1.50425,1.50355,1.5042,247600000.0
2009-02-06 16:33:00,1.50425,1.50435,1.50375,1.5039,215800000.0
2009-02-06 16:34:00,1.50395,1.50435,1.50375,1.50385,236800000.0
2009-02-06 16:35:00,1.5039,1.5039,1.50335,1.50385,287600000.0
2009-02-06 16:36:00,1.5039,1.5044,1.5039,1.50425,159400000.0
2009-02-06 16:37:00,1.50425,1.50425,1.5037,1.50375,234800000.0
2009-02-06 16:38:00,1.5038,1.50465,1.50325,1.50445,191000000.0
2009-02-06 16:39:00,1.50445,1.50445,1.5037,1.50375,254800000.0
2009-02-06 16:40:00,1.50375,1.50395,1.5035,1.50395,116800000.0
2009-02-06 16:41:00,1.50395,1.5042,1.5038,1.5042,316400000.0
2009-02-06 16:42:00,1.50425,1.5048,1.504,1.5048,297599999.0
2009-02-06 16:43:00,1.5047,1.50475,1.50425,1.50425,167600000.0
2009-02-06 16:44:00,1.50425,1.50465,1.5042,1.50425,208400000.0
2009-02-06 16:45:00,1.50415,1.50455,1.50385,1.504,173200000.0
2009-02-06 16:46:00,1.50405,1.50425,1.50395,1.50405,241800000.0
2009-02-06 16:47:00,1.50415,1.50425,1.5039,1.50395,208200000.0
2009-02-06 16:48:00,1.50395,1.50415,1.5038,1.50385,168400000.0
2009-02-06 16:49:00,1.50385,1.50385,1.5034,1.50355,128600000.0
2009-02-06 16:50:00,1.50355,1.50365,1.50345,1.5035,183200000.0
2009-02-06 16:51:00,1.50345,1.5035,1.50295,1.503,202600000.0
2009-02-06 16:52:00,1.5029,1.5032,1.5028,1.5032,98800000.0
2009-02-06 16:53:00,1.5032,1.50355,1.5032,1.50355,138200000.0
2009-02-06 16:54:00,1.50355,1.5039,1.50345,1.5035,148000000.0
2009-02-06 16:55:00,1.50365,1.5042,1.50365,1.5039,170800000.0
2009-02-06 16:56:00,1.5039,1.504,1.5037,1.50375,190800000.0
2009-02-06 16:57:00,1.50375,1.5041,1.50365,1.50405,163200000.0
2009-02-06 16:58:00,1.50405,1.5042,1.50375,1.5042,179800000.0
2009-02-06 16:59:00,1.50415,1.50415,1.50375,1.5038,153200000.0
2009-02-06 17:00:00,1.5039,1.5048,1.5037,1.5047,166800000.0
2009-02-06 17:01:00,1.50475,1.5058,1.5045,1.5051,228800000.0
2009-02-06 17:02:00,1.50525,1.50605,1.50515,1.50565,203400000.0
2009-02-06 17:03:00,1.50565,1.50575,1.5055,1.5055,139200000.0
2009-02-06 17:04:00,1.5055,1.50595,1.50535,1.50575,135400000.0
2009-02-06 17:05:00,1.50575,1.50625,1.50545,1.5056,161600000.0
2009-02-06 17:06:00,1.50565,1.50575,1.50515,1.50515,194200000.0
2009-02-06 17:07:00,1.5053,1.50555,1.50475,1.505,174400000.0
2009-02-06 17:08:00,1.50515,1.50515,1.50455,1.5047,129400000.0
2009-02-06 17:09:00,1.5047,1.5053,1.5047,1.505,235600000.0
2009-02-06 17:10:00,1.5051,1.5055,1.50495,1.5053,158400000.0
2009-02-06 17:11:00,1.5053,1.50575,1.50505,1.50535,201200000.0
2009-02-06 17:12:00,1.5054,1.5058,1.50515,1.50555,170400000.0
2009-02-06 17:13:00,1.5056,1.50605,1.5056,1.50605,153800000.0
2009-02-06 17:14:00,1.50595,1.5064,1.5059,1.506,213800000.0
2009-02-06 17:15:00,1.50605,1.5062,1.50555,1.50585,269000000.0
2009-02-06 17:16:00,1.50595,1.50615,1.50515,1.50515,217000000.0
2009-02-06 17:17:00,1.50515,1.50555,1.50515,1.50525,206600000.0
2009-02-06 17:18:00,1.50525,1.5053,1.5047,1.50475,232800000.0
2009-02-06 17:19:00,1.50485,1.50525,1.50475,1.5049,211000000.0
2009-02-06 17:20:00,1.50485,1.505,1.50445,1.50475,219400000.0
2009-02-06 17:21:00,1.5048,1.505,1.50475,1.50475,181000000.0
2009-02-06 17:22:00,1.5048,1.5048,1.5041,1.5041,204200000.0
2009-02-06 17:23:00,1.5041,1.5045,1.5041,1.50435,218000003.0
2009-02-06 17:24:00,1.50435,1.5045,1.50405,1.5041,102500000.0
2009-02-06 17:25:00,1.50405,1.50435,1.50375,1.5043,186600000.0
2009-02-06 17:26:00,1.50435,1.50435,1.50405,1.5042,149000000.0
2009-02-06 17:27:00,1.5043,1.5044,1.50415,1.5043,122000000.0
2009-02-06 17:28:00,1.50425,1.5044,1.5042,1.50425,82000000.0
2009-02-06 17:29:00,1.5043,1.5045,1.50425,1.5044,91000000.0
2009-02-06 17:30:00,1.5044,1.50485,1.5044,1.50485,146400000.0
2009-02-06 17:31:00,1.5048,1.5052,1.50435,1.5045,150000000.0
2009-02-06 17:32:00,1.50445,1.5045,1.5041,1.50445,174200000.0
2009-02-06 17:33:00,1.50445,1.5045,1.504,1.5043,124600000.0
2009-02-06 17:34:00,1.5043,1.5044,1.5042,1.5044,120200000.0
2009-02-06 17:35:00,1.5044,1.50475,1.504,1.5046,165800000.0
2009-02-06 17:36:00,1.5046,1.50495,1.5044,1.5047,191400000.0
2009-02-06 17:37:00,1.5047,1.5048,1.50385,1.5039,275200000.0
2009-02-06 17:38:00,1.50375,1.50425,1.50345,1.5036,166000000.0
2009-02-06 17:39:00,1.50355,1.5039,1.50355,1.5037,172800000.0
2009-02-06 17:40:00,1.5037,1.504,1.50365,1.5037,173600000.0
2009-02-06 17:41:00,1.5037,1.5037,1.50115,1.5012,280200000.0
2009-02-06 17:42:00,1.5012,1.5021,1.5005,1.50185,239999999.0
2009-02-06 17:43:00,1.5019,1.50195,1.5015,1.5015,180000000.0
2009-02-06 17:44:00,1.50155,1.50185,1.5015,1.50185,138400000.0
2009-02-06 17:45:00,1.502,1.5023,1.50175,1.5023,135200000.0
2009-02-06 17:46:00,1.50235,1.5026,1.50225,1.50245,112600000.0
2009-02-06 17:47:00,1.5024,1.50245,1.5023,1.5023,142000000.0
2009-02-06 17:48:00,1.5023,1.5023,1.5017,1.50205,176400000.0
2009-02-06 17:49:00,1.50205,1.5024,1.5019,1.5023,154800000.0
2009-02-06 17:50:00,1.5023,1.50255,1.50225,1.50245,174800000.0
2009-02-06 17:51:00,1.50245,1.5026,1.50225,1.50255,189200000.0
2009-02-06 17:52:00,1.5026,1.50285,1.50245,1.50265,226600000.0
2009-02-06 17:53:00,1.50265,1.50325,1.50215,1.503,188600000.0
2009-02-06 17:54:00,1.503,1.50345,1.503,1.50315,168200000.0
2009-02-06 17:55:00,1.50315,1.50335,1.5026,1.50285,263400000.0
2009-02-06 17:56:00,1.50295,1.5033,1.50275,1.50315,158200000.0
2009-02-06 17:57:00,1.50305,1.50335,1.50245,1.50245,276000000.0
2009-02-06 17:58:00,1.50245,1.503,1.50205,1.50285,159400000.0
2009-02-06 17:59:00,1.5028,1.50315,1.50245,1.50245,176400000.0
2009-02-06 18:00:00,1.50245,1.5028,1.50195,1.50195,178000001.0
2009-02-06 18:01:00,1.50195,1.50285,1.50195,1.50275,212400000.0
2009-02-06 18:02:00,1.50275,1.50325,1.50205,1.5032,227400000.0
2009-02-06 18:03:00,1.50335,1.5035,1.503,1.503,227400000.0
2009-02-06 18:04:00,1.503,1.50355,1.5025,1.50325,190800000.0
2009-02-06 18:05:00,1.50325,1.5037,1.50305,1.5036,110600000.0
2009-02-06 18:06:00,1.50365,1.50395,1.5036,1.50385,232400000.0
2009-02-06 18:07:00,1.50385,1.50435,1.50335,1.50435,153800000.0
2009-02-06 18:08:00,1.5043,1.5043,1.50365,1.50395,250200000.0
2009-02-06 18:09:00,1.5039,1.50445,1.50355,1.50435,175400000.0
2009-02-06 18:10:00,1.5043,1.50465,1.5041,1.50465,188400000.0
2009-02-06 18:11:00,1.50455,1.5051,1.50455,1.50485,208600000.0
2009-02-06 18:12:00,1.5049,1.50495,1.50455,1.5046,163000000.0
2009-02-06 18:13:00,1.50465,1.50485,1.5044,1.50445,161000000.0
2009-02-06 18:14:00,1.5045,1.5048,1.5044,1.5045,197200000.0
2009-02-06 18:15:00,1.5045,1.5048,1.504,1.50445,189000000.0
2009-02-06 18:16:00,1.50445,1.50455,1.504,1.50455,186800000.0
2009-02-06 18:17:00,1.50465,1.50475,1.5042,1.50435,206400000.0
2009-02-06 18:18:00,1.50435,1.50455,1.50385,1.50385,293400000.0
2009-02-06 18:19:00,1.5038,1.5047,1.50365,1.50445,319200000.0
2009-02-06 18:20:00,1.50445,1.50445,1.50395,1.50405,307600000.0
2009-02-06 18:21:00,1.50405,1.50405,1.50325,1.50345,303600000.0
2009-02-06 18:22:00,1.50345,1.5035,1.5024,1.50275,252600001.0
2009-02-06 18:23:00,1.5027,1.50345,1.5026,1.50315,331800000.0
2009-02-06 18:24:00,1.50315,1.50355,1.50275,1.50325,301400000.0
2009-02-06 18:25:00,1.50335,1.50365,1.50305,1.5036,271400000.0
2009-02-06 18:26:00,1.50325,1.5035,1.50275,1.5032,354400001.0
2009-02-06 18:27:00,1.5032,1.5032,1.5027,1.50285,271800000.0
2009-02-06 18:28:00,1.50295,1.50365,1.50275,1.50345,184000000.0
2009-02-06 18:29:00,1.5032,1.50345,1.5027,1.50275,232400000.0
2009-02-06 18:30:00,1.5028,1.5033,1.5028,1.50305,140800000.0
2009-02-06 18:31:00,1.50305,1.5035,1.50295,1.50335,171600000.0
2009-02-06 18:32:00,1.5034,1.5035,1.50235,1.50235,110600000.0
2009-02-06 18:33:00,1.5024,1.50305,1.5024,1.50275,125400000.0
2009-02-06 18:34:00,1.50275,1.50275,1.50205,1.5022,147000000.0
2009-02-06 18:35:00,1.5022,1.503,1.5022,1.5025,138800000.0
2009-02-06 18:36:00,1.5025,1.5026,1.5022,1.5023,187400000.0
2009-02-06 18:37:00,1.5023,1.50295,1.5023,1.5028,124200000.0
2009-02-06 18:38:00,1.50285,1.5029,1.5022,1.5024,141800000.0
2009-02-06 18:39:00,1.50215,1.50235,1.5018,1.5021,182200000.0
2009-02-06 18:40:00,1.5021,1.50245,1.5021,1.5023,157600000.0
2009-02-06 18:41:00,1.5023,1.5029,1.50225,1.50275,232200000.0
2009-02-06 18:42:00,1.50275,1.5032,1.50265,1.5032,112200000.0
2009-02-06 18:43:00,1.50305,1.5037,1.5028,1.50345,236800000.0
2009-02-06 18:44:00,1.5034,1.50415,1.50315,1.50385,222800000.0
2009-02-06 18:45:00,1.5038,1.5047,1.5038,1.5043,238400000.0
2009-02-06 18:46:00,1.50435,1.5044,1.50375,1.5044,185000000.0
2009-02-06 18:47:00,1.50435,1.5044,1.5037,1.504,204200000.0
2009-02-06 18:48:00,1.50375,1.5045,1.50375,1.5043,160800000.0
2009-02-06 18:49:00,1.5043,1.5044,1.50415,1.50415,127000000.0
2009-02-06 18:50:00,1.5042,1.50425,1.50335,1.50395,92500000.0
2009-02-06 18:51:00,1.50395,1.5044,1.5039,1.50425,80600000.0
2009-02-06 18:52:00,1.5043,1.5043,1.50405,1.50405,45800000.0
2009-02-06 18:53:00,1.50405,1.50465,1.50405,1.5046,77800000.0
2009-02-06 18:54:00,1.5045,1.50505,1.5041,1.5046,225200000.0
2009-02-06 18:55:00,1.5046,1.50515,1.5044,1.5047,214800000.0
2009-02-06 18:56:00,1.50465,1.50525,1.50435,1.50525,188400000.0
2009-02-06 18:57:00,1.5053,1.5062,1.5053,1.50575,236000000.0
2009-02-06 18:58:00,1.50575,1.506,1.505,1.50515,271400001.0
2009-02-06 18:59:00,1.50515,1.50575,1.50505,1.5056,122800000.0
2009-02-06 19:00:00,1.5056,1.5056,1.50505,1.50505,125600000.0
2009-02-06 19:01:00,1.5051,1.5053,1.5045,1.5053,109000000.0
2009-02-06 19:02:00,1.5053,1.50555,1.5049,1.50555,194400000.0
2009-02-06 19:03:00,1.50555,1.5057,1.5054,1.5056,171800000.0
2009-02-06 19:04:00,1.5055,1.50575,1.50545,1.50545,82800000.0
2009-02-06 19:05:00,1.50555,1.5062,1.50555,1.5062,105200000.0
2009-02-06 19:06:00,1.5061,1.50615,1.5053,1.50535,79800000.0
2009-02-06 19:07:00,1.5055,1.5055,1.5048,1.5053,117000000.0
2009-02-06 19:08:00,1.5052,1.5053,1.505,1.5052,72600000.0
2009-02-06 19:09:00,1.50515,1.5058,1.50515,1.5058,54800000.0
2009-02-06 19:10:00,1.50585,1.50585,1.5055,1.50575,124000000.0
2009-02-06 19:11:00,1.50575,1.5059,1.5051,1.50525,162800000.0
2009-02-06 19:12:00,1.50525,1.50565,1.50515,1.50545,155800000.0
2009-02-06 19:13:00,1.50545,1.5057,1.505,1.50515,158600000.0
2009-02-06 19:14:00,1.5053,1.5055,1.50515,1.5052,107800000.0
2009-02-06 19:15:00,1.50515,1.5055,1.5051,1.50515,156200000.0
2009-02-06 19:16:00,1.50515,1.50515,1.50495,1.50495,38800000.0
2009-02-06 19:17:00,1.50495,1.50495,1.50425,1.50465,90600000.0
2009-02-06 19:18:00,1.50455,1.5049,1.50445,1.5049,128800000.0
2009-02-06 19:19:00,1.50485,1.5049,1.5047,1.5047,44600000.0
2009-02-06 19:20:00,1.50475,1.50605,1.50475,1.5057,204200000.0
2009-02-06 19:21:00,1.50575,1.50605,1.50555,1.50595,156600000.0
2009-02-06 19:22:00,1.5059,1.50625,1.5059,1.5062,138200000.0
2009-02-06 19:23:00,1.50605,1.5064,1.50585,1.50635,152000000.0
2009-02-06 19:24:00,1.50625,1.50655,1.50605,1.50655,187200000.0
2009-02-06 19:25:00,1.50655,1.50655,1.50575,1.50575,86600000.0
2009-02-06 19:26:00,1.50575,1.50585,1.50565,1.5057,68800000.0
2009-02-06 19:27:00,1.5057,1.50605,1.50515,1.5059,194200000.0
2009-02-06 19:28:00,1.506,1.506,1.50565,1.5057,89800000.0
2009-02-06 19:29:00,1.50565,1.506,1.50565,1.5059,77800000.0
2009-02-06 19:30:00,1.5059,1.50595,1.50575,1.50585,68200000.0
2009-02-06 19:31:00,1.50585,1.5062,1.50575,1.506,154200000.0
2009-02-06 19:32:00,1.506,1.506,1.50535,1.5057,102400000.0
2009-02-06 19:33:00,1.50585,1.50605,1.50565,1.50585,98600000.0
2009-02-06 19:34:00,1.50585,1.50625,1.50585,1.50625,138400000.0
2009-02-06 19:35:00,1.50625,1.5066,1.5062,1.5064,227600000.0
2009-02-06 19:36:00,1.5064,1.50675,1.5063,1.5066,150400000.0
2009-02-06 19:37:00,1.50665,1.50695,1.5065,1.5068,162800000.0
2009-02-06 19:38:00,1.5069,1.50735,1.5067,1.5073,73600000.0
2009-02-06 19:39:00,1.5074,1.5074,1.507,1.5072,41000000.0
2009-02-06 19:40:00,1.50715,1.50715,1.5068,1.5069,73000000.0
2009-02-06 19:41:00,1.50695,1.50695,1.50665,1.50685,67000000.0
2009-02-06 19:42:00,1.5069,1.50705,1.5067,1.5069,117400000.0
2009-02-06 19:43:00,1.5069,1.50705,1.5067,1.5067,94800000.0
2009-02-06 19:44:00,1.50675,1.50675,1.50665,1.5067,62000000.0
2009-02-06 19:45:00,1.5067,1.5068,1.50655,1.50655,32300000.0
2009-02-06 19:46:00,1.50655,1.5066,1.5061,1.5061,24400000.0
2009-02-06 19:47:00,1.50635,1.50675,1.50625,1.50675,77200000.0
2009-02-06 19:48:00,1.50675,1.50675,1.50615,1.5063,65800000.0
2009-02-06 19:49:00,1.5064,1.5064,1.50635,1.5064,43800000.0
2009-02-06 19:50:00,1.5064,1.5064,1.5064,1.5064,33600000.0
2009-02-06 19:51:00,1.5064,1.50655,1.50625,1.5064,33000000.0
2009-02-06 19:52:00,1.5064,1.5064,1.5064,1.5064,12000000.0
2009-02-06 19:53:00,1.5064,1.5065,1.5064,1.50645,63000000.0
2009-02-06 19:54:00,1.5066,1.50675,1.50635,1.5065,172800000.0
2009-02-06 19:55:00,1.5065,1.5065,1.50635,1.50645,111800000.0
2009-02-06 19:56:00,1.50645,1.5066,1.50635,1.50655,136400000.0
2009-02-06 19:57:00,1.50655,1.50675,1.50635,1.5064,203800000.0
2009-02-06 19:58:00,1.5064,1.50645,1.50635,1.50635,132600000.0
2009-02-06 19:59:00,1.5064,1.50645,1.5057,1.50635,126200000.0
2009-02-06 20:00:00,1.50635,1.50655,1.5063,1.50645,128800000.0
2009-02-06 20:01:00,1.50645,1.5066,1.5064,1.50655,145000000.0
2009-02-06 20:02:00,1.50665,1.50675,1.50515,1.50565,119400000.0
2009-02-06 20:03:00,1.50565,1.5062,1.50565,1.50615,192800000.0
2009-02-06 20:04:00,1.5061,1.50615,1.5058,1.50605,140600000.0
2009-02-06 20:05:00,1.50605,1.5061,1.50595,1.50595,188400000.0
2009-02-06 20:06:00,1.50595,1.50605,1.50575,1.50575,163000000.0
2009-02-06 20:07:00,1.50575,1.506,1.50575,1.50575,202400000.0
2009-02-06 20:08:00,1.50575,1.50625,1.5056,1.50625,199000000.0
2009-02-06 20:09:00,1.50625,1.5063,1.50575,1.5061,146400000.0
2009-02-06 20:10:00,1.5061,1.50685,1.5061,1.50635,188400000.0
2009-02-06 20:11:00,1.50635,1.5067,1.5056,1.50575,211200000.0
2009-02-06 20:12:00,1.50575,1.5061,1.50575,1.5061,173200000.0
2009-02-06 20:13:00,1.5061,1.50635,1.50585,1.50635,96200000.0
2009-02-06 20:14:00,1.50625,1.50685,1.50595,1.50665,183400000.0
2009-02-06 20:15:00,1.50665,1.5069,1.50645,1.5065,104800000.0
2009-02-06 20:16:00,1.50645,1.5066,1.50615,1.5063,96000000.0
2009-02-06 20:17:00,1.5063,1.50655,1.50545,1.50555,144400000.0
2009-02-06 20:18:00,1.50555,1.50625,1.5055,1.50625,91200000.0
2009-02-06 20:19:00,1.5064,1.507,1.506,1.5068,165200000.0
2009-02-06 20:20:00,1.50695,1.50695,1.50635,1.50655,151600000.0
2009-02-06 20:21:00,1.5065,1.5066,1.50645,1.50655,25200000.0
2009-02-06 20:22:00,1.5065,1.5068,1.5064,1.5066,122800000.0
2009-02-06 20:23:00,1.5066,1.50685,1.50655,1.5068,81400000.0
2009-02-06 20:24:00,1.5067,1.50685,1.5065,1.50655,127400000.0
2009-02-06 20:25:00,1.5067,1.507,1.5066,1.5066,126600000.0
2009-02-06 20:26:00,1.50665,1.5069,1.50655,1.5068,92000000.0
2009-02-06 20:27:00,1.50695,1.50695,1.50675,1.5068,20600000.0
2009-02-06 20:28:00,1.5068,1.5071,1.5068,1.507,51800000.0
2009-02-06 20:29:00,1.507,1.50715,1.50675,1.5069,99800000.0
2009-02-06 20:30:00,1.507,1.50725,1.50645,1.50665,109700000.0
2009-02-06 20:31:00,1.50665,1.5075,1.50645,1.50745,216600000.0
2009-02-06 20:32:00,1.5075,1.5075,1.5058,1.5072,310800000.0
2009-02-06 20:33:00,1.5073,1.50735,1.5056,1.5056,265800000.0
2009-02-06 20:34:00,1.50575,1.50665,1.50575,1.50635,194200000.0
2009-02-06 20:35:00,1.50645,1.50675,1.50635,1.50635,139200000.0
2009-02-06 20:36:00,1.5063,1.50695,1.5063,1.5067,186800000.0
2009-02-06 20:37:00,1.50675,1.5075,1.50665,1.5068,194000000.0
2009-02-06 20:38:00,1.50685,1.5074,1.5067,1.5074,129600000.0
2009-02-06 20:39:00,1.5075,1.50755,1.50725,1.5074,72200000.0
2009-02-06 20:40:00,1.5075,1.5075,1.50705,1.50735,210600000.0
2009-02-06 20:41:00,1.50735,1.50745,1.50725,1.50725,87200000.0
2009-02-06 20:42:00,1.50725,1.50775,1.5072,1.50775,182000000.0
2009-02-06 20:43:00,1.50775,1.5078,1.50725,1.50755,195200000.0
2009-02-06 20:44:00,1.5076,1.5077,1.50725,1.5077,135400000.0
2009-02-06 20:45:00,1.5076,1.50775,1.50715,1.50725,88800000.0
2009-02-06 20:46:00,1.50715,1.50755,1.50715,1.5075,81000000.0
2009-02-06 20:47:00,1.50755,1.50765,1.50735,1.5074,173600000.0
2009-02-06 20:48:00,1.5074,1.50795,1.50735,1.5078,122600000.0
2009-02-06 20:49:00,1.5078,1.50825,1.50725,1.50725,233000000.0
2009-02-06 20:50:00,1.50725,1.50765,1.50715,1.5075,202200000.0
2009-02-06 20:51:00,1.5075,1.50765,1.5068,1.5069,108200000.0
2009-02-06 20:52:00,1.50685,1.5069,1.50605,1.5062,143400000.0
2009-02-06 20:53:00,1.5061,1.5067,1.5061,1.50615,95200000.0
2009-02-06 20:54:00,1.50625,1.50665,1.50625,1.5065,60800000.0
2009-02-06 20:55:00,1.5065,1.5066,1.50615,1.5065,101200000.0
2009-02-06 20:56:00,1.50655,1.5066,1.50535,1.50625,210200000.0
2009-02-06 20:57:00,1.50635,1.50645,1.50565,1.506,149000000.0
2009-02-06 20:58:00,1.506,1.50615,1.5057,1.50605,127200000.0
2009-02-06 20:59:00,1.5061,1.5061,1.5061,1.5061,40800000.0
2009-02-06 21:00:00,1.5061,1.5062,1.5058,1.5058,116400000.0
2009-02-06 21:01:00,1.5058,1.5058,1.50495,1.50495,177800000.0
2009-02-06 21:02:00,1.50495,1.5051,1.50495,1.50495,245400000.0
2009-02-06 21:03:00,1.505,1.5054,1.504,1.505,157800000.0
2009-02-06 21:04:00,1.5051,1.50515,1.505,1.505,74400000.0
2009-02-06 21:05:00,1.50495,1.505,1.50455,1.50455,61000000.0
2009-02-06 21:06:00,1.50455,1.50495,1.50455,1.50485,57600000.0
2009-02-06 21:07:00,1.5048,1.5051,1.5047,1.50485,72200000.0
2009-02-06 21:08:00,1.50485,1.50505,1.50455,1.50475,77600000.0
2009-02-06 21:09:00,1.50475,1.50505,1.5044,1.5048,105000000.0
2009-02-06 21:10:00,1.5048,1.50525,1.5048,1.50505,86800000.0
2009-02-06 21:11:00,1.50505,1.50525,1.5049,1.50495,194800000.0
2009-02-06 21:12:00,1.50495,1.50555,1.50495,1.50555,59000000.0
2009-02-06 21:13:00,1.5056,1.5056,1.50495,1.50495,96200000.0
2009-02-06 21:14:00,1.50495,1.50495,1.50425,1.50435,209600000.0
2009-02-06 21:15:00,1.5045,1.50505,1.5043,1.50445,167400000.0
2009-02-06 21:16:00,1.50445,1.5046,1.50445,1.50445,72000000.0
2009-02-06 21:17:00,1.50445,1.50465,1.50445,1.50445,50000000.0
2009-02-06 21:18:00,1.50445,1.50445,1.50395,1.50415,78900000.0
2009-02-06 21:19:00,1.50415,1.5046,1.50395,1.50425,158000000.0
2009-02-06 21:20:00,1.5042,1.5043,1.50375,1.5042,152800000.0
2009-02-06 21:21:00,1.5042,1.50435,1.5041,1.50425,97000000.0
2009-02-06 21:22:00,1.50425,1.5045,1.5041,1.50425,125600000.0
2009-02-06 21:23:00,1.5042,1.5045,1.50415,1.50445,64800000.0
2009-02-06 21:24:00,1.50445,1.50495,1.50425,1.50435,130400000.0
2009-02-06 21:25:00,1.50435,1.5048,1.50435,1.50475,94400000.0
2009-02-06 21:26:00,1.50475,1.5048,1.5046,1.5047,51600000.0
2009-02-06 21:27:00,1.5047,1.5047,1.50405,1.50415,96000000.0
2009-02-06 21:28:00,1.50425,1.5045,1.50395,1.5044,122000000.0
2009-02-06 21:29:00,1.5044,1.50465,1.50385,1.50465,159800000.0
2009-02-06 21:30:00,1.5046,1.50475,1.50415,1.5046,169000000.0
2009-02-06 21:31:00,1.50475,1.50475,1.5046,1.5046,25800000.0
2009-02-06 21:32:00,1.5046,1.5049,1.5046,1.50475,73000000.0
2009-02-06 21:33:00,1.50475,1.50475,1.5047,1.5047,99800000.0
2009-02-06 21:34:00,1.5047,1.505,1.5047,1.505,33800000.0
2009-02-06 21:35:00,1.505,1.50515,1.50495,1.505,56600000.0
2009-02-06 21:36:00,1.505,1.50505,1.50495,1.505,62200000.0
2009-02-06 21:37:00,1.505,1.50515,1.505,1.5051,38400000.0
2009-02-06 21:38:00,1.5051,1.5051,1.505,1.505,11200000.0
2009-02-06 21:39:00,1.505,1.50505,1.505,1.505,44800000.0
2009-02-06 21:40:00,1.505,1.5052,1.50455,1.5047,110000000.0
2009-02-06 21:41:00,1.5047,1.50515,1.5047,1.50495,92200000.0
2009-02-06 21:42:00,1.50495,1.505,1.50465,1.50475,103600000.0
2009-02-06 21:43:00,1.50475,1.50495,1.50455,1.5046,103800000.0
2009-02-06 21:44:00,1.5046,1.50475,1.50445,1.50455,128800000.0
2009-02-06 21:45:00,1.5045,1.5046,1.5045,1.50455,32800000.0
2009-02-06 21:46:00,1.50455,1.50455,1.5043,1.50445,106800000.0
2009-02-06 21:47:00,1.5044,1.5046,1.50435,1.5046,100800000.0
2009-02-06 21:48:00,1.5046,1.5046,1.5046,1.5046,57600000.0
2009-02-06 21:49:00,1.5046,1.5046,1.5046,1.5046,38400000.0
2009-02-06 21:50:00,1.5046,1.5046,1.50415,1.5044,108200000.0
2009-02-06 21:51:00,1.5044,1.50485,1.50435,1.50435,104600000.0
2009-02-06 21:52:00,1.50365,1.5039,1.5036,1.50375,100600000.0
2009-02-06 21:53:00,1.5038,1.5038,1.5033,1.50375,114800000.0
2009-02-06 21:54:00,1.50375,1.50405,1.50375,1.5039,86200000.0
2009-02-06 21:55:00,1.50355,1.5042,1.50355,1.50405,136400000.0
2009-02-06 21:56:00,1.5042,1.5044,1.50405,1.50405,69000000.0
2009-02-06 21:57:00,1.50415,1.50455,1.504,1.5044,120400000.0
2009-02-06 21:58:00,1.50465,1.5049,1.50465,1.50485,111200000.0
2009-02-06 21:59:00,1.5048,1.50495,1.50465,1.50485,155400000.0
2009-02-06 22:00:00,1.50485,1.505,1.5046,1.50485,133000000.0
2009-02-06 22:01:00,1.50485,1.50495,1.50465,1.50475,150800000.0
2009-02-06 22:02:00,1.50475,1.50495,1.50475,1.50485,96600000.0
2009-02-06 22:03:00,1.50485,1.50485,1.5047,1.5047,31600000.0
2009-02-06 22:04:00,1.50475,1.50475,1.5042,1.5042,172800000.0
2009-02-06 22:05:00,1.50395,1.50415,1.5036,1.50405,203600000.0
2009-02-06 22:06:00,1.504,1.5049,1.50395,1.5041,168800000.0
2009-02-06 22:07:00,1.50405,1.505,1.5037,1.5047,236400000.0
2009-02-06 22:08:00,1.5047,1.50515,1.5047,1.50515,63800000.0
2009-02-06 22:09:00,1.5051,1.50515,1.5048,1.50485,43200000.0
2009-02-06 22:10:00,1.505,1.505,1.5047,1.5047,46800000.0
2009-02-06 22:11:00,1.50475,1.50485,1.5046,1.50485,87200000.0
2009-02-06 22:12:00,1.5049,1.50495,1.5047,1.5047,101000000.0
2009-02-06 22:13:00,1.5047,1.5049,1.5047,1.50485,87200000.0
2009-02-06 22:14:00,1.5048,1.50485,1.50475,1.5048,95800000.0
2009-02-06 22:15:00,1.5048,1.5049,1.5044,1.5044,122400000.0
2009-02-06 22:16:00,1.5044,1.50445,1.50415,1.50415,93600000.0
2009-02-06 22:17:00,1.50415,1.50415,1.504,1.50405,63200000.0
2009-02-06 22:18:00,1.50405,1.5041,1.50405,1.5041,60200000.0
2009-02-06 22:19:00,1.50415,1.50425,1.50405,1.50425,43000000.0
2009-02-06 22:20:00,1.50425,1.50425,1.504,1.50415,55200000.0
2009-02-06 22:21:00,1.50415,1.50515,1.50415,1.5045,88200000.0
2009-02-06 22:22:00,1.5045,1.5049,1.5045,1.50475,97600000.0
2009-02-06 22:23:00,1.50475,1.5048,1.50455,1.50465,41800000.0
2009-02-06 22:24:00,1.50465,1.50465,1.50465,1.50465,2000000.0
2009-02-06 22:25:00,1.50465,1.50465,1.50465,1.50465,16000000.0
2009-02-06 22:26:00,1.50465,1.50465,1.504,1.50415,53800000.0
2009-02-06 22:27:00,1.50415,1.50445,1.5041,1.50445,19800000.0
2009-02-06 22:28:00,1.5045,1.50455,1.5042,1.5044,87600000.0
2009-02-06 22:29:00,1.5043,1.5046,1.504,1.5045,68600000.0
2009-02-06 22:30:00,1.5045,1.5048,1.50445,1.50475,101600000.0
2009-02-06 22:31:00,1.5048,1.50505,1.5048,1.50505,71800000.0
2009-02-06 22:32:00,1.50505,1.50515,1.5046,1.50475,85000000.0
2009-02-06 22:33:00,1.5049,1.5051,1.50485,1.50495,21000000.0
2009-02-06 22:34:00,1.5049,1.5049,1.50475,1.50475,14400000.0
2009-02-06 22:35:00,1.50485,1.50485,1.5044,1.50445,85800000.0
2009-02-06 22:36:00,1.50435,1.5048,1.50435,1.5048,71600000.0
2009-02-06 22:37:00,1.50485,1.50515,1.5043,1.50505,95600000.0
2009-02-06 22:38:00,1.50505,1.50535,1.50495,1.50535,100600000.0
2009-02-06 22:39:00,1.5054,1.5058,1.5054,1.50565,36200000.0
2009-02-06 22:40:00,1.50565,1.5059,1.50515,1.50525,124600000.0
2009-02-06 22:41:00,1.50535,1.5056,1.50515,1.5056,52600000.0
2009-02-06 22:42:00,1.50565,1.50585,1.5056,1.5056,61400000.0
2009-02-06 22:43:00,1.50555,1.5056,1.5055,1.50555,39400000.0
2009-02-06 22:44:00,1.5056,1.5056,1.50535,1.50545,32200000.0
2009-02-06 22:45:00,1.50555,1.5058,1.50535,1.50545,102600000.0
2009-02-06 22:46:00,1.50545,1.50575,1.50545,1.50575,67000000.0
2009-02-06 22:47:00,1.5058,1.5061,1.5058,1.50605,54200000.0
2009-02-06 22:48:00,1.506,1.5061,1.50575,1.5058,47400000.0
2009-02-06 22:49:00,1.5058,1.50585,1.5045,1.5045,122600000.0
2009-02-06 22:50:00,1.5046,1.5047,1.5042,1.5045,68600000.0
2009-02-06 22:51:00,1.50445,1.50485,1.5044,1.50485,42200000.0
2009-02-06 22:52:00,1.5049,1.5052,1.5049,1.50515,81600000.0
2009-02-06 22:53:00,1.50505,1.5051,1.5048,1.5048,23000000.0
2009-02-06 22:54:00,1.5045,1.5045,1.50405,1.50405,38800000.0
2009-02-06 22:55:00,1.50415,1.50415,1.5039,1.5039,44000000.0
2009-02-06 22:56:00,1.50395,1.5042,1.5036,1.50415,105000000.0
2009-02-06 22:57:00,1.5041,1.5048,1.5041,1.50475,94600000.0
2009-02-06 22:58:00,1.50475,1.50475,1.50425,1.5044,64600000.0
2009-02-06 22:59:00,1.50435,1.50445,1.50395,1.50405,73200000.0
2009-02-06 23:00:00,1.50405,1.50445,1.504,1.5041,117400000.0
2009-02-06 23:01:00,1.50425,1.50435,1.504,1.50435,25200000.0
2009-02-06 23:02:00,1.50435,1.50435,1.50435,1.50435,9600000.0
2009-02-06 23:03:00,1.50435,1.50435,1.5041,1.50415,33000000.0
2009-02-06 23:04:00,1.50425,1.50425,1.504,1.504,46600000.0
2009-02-06 23:05:00,1.5041,1.50415,1.50405,1.50415,16600000.0
2009-02-06 23:06:00,1.50405,1.50415,1.50405,1.50415,3800000.0
2009-02-06 23:07:00,1.5041,1.5042,1.5041,1.5042,8200000.0
2009-02-06 23:08:00,1.50405,1.50415,1.50405,1.50405,18200000.0
2009-02-06 23:09:00,1.504,1.50405,1.5037,1.50375,52600000.0
2009-02-06 23:10:00,1.50385,1.50385,1.5035,1.50375,40000000.0
2009-02-06 23:11:00,1.50405,1.50425,1.5038,1.5038,26000000.0
2009-02-06 23:12:00,1.5036,1.50395,1.5036,1.50395,31200000.0
2009-02-06 23:13:00,1.50395,1.50405,1.50395,1.50395,18200000.0
2009-02-06 23:14:00,1.5039,1.50405,1.5039,1.504,7400000.0
2009-02-06 23:15:00,1.5041,1.5041,1.5038,1.50395,27600000.0
2009-02-06 23:16:00,1.50405,1.50405,1.50345,1.50385,142800000.0
2009-02-06 23:17:00,1.50385,1.50385,1.5038,1.5038,29000000.0
2009-02-06 23:18:00,1.50385,1.50395,1.50365,1.50365,52600000.0
2009-02-06 23:19:00,1.50365,1.50385,1.50365,1.50385,89400000.0
2009-02-06 23:20:00,1.5038,1.50385,1.5037,1.5037,61200000.0
2009-02-06 23:21:00,1.5037,1.50395,1.5037,1.5039,57000000.0
2009-02-06 23:22:00,1.50385,1.50465,1.50375,1.5044,118800000.0
2009-02-06 23:23:00,1.5044,1.50465,1.5044,1.5046,36000000.0
2009-02-06 23:24:00,1.50455,1.5046,1.50445,1.50455,11000000.0
2009-02-06 23:25:00,1.50465,1.50485,1.5045,1.50475,32200000.0
2009-02-06 23:26:00,1.5046,1.5046,1.5046,1.5046,5400000.0
2009-02-06 23:27:00,1.5046,1.5048,1.5045,1.50465,33600000.0
2009-02-06 23:28:00,1.5048,1.5048,1.5039,1.5039,27600000.0
2009-02-06 23:29:00,1.50415,1.5046,1.504,1.5046,49600000.0
2009-02-06 23:30:00,1.5048,1.5056,1.5048,1.5051,96600000.0
2009-02-06 23:31:00,1.50505,1.5059,1.50485,1.5053,69400000.0
2009-02-06 23:32:00,1.5054,1.5054,1.5049,1.50495,26800000.0
2009-02-06 23:33:00,1.5049,1.50525,1.5049,1.50495,15400000.0
2009-02-06 23:34:00,1.50495,1.5053,1.50495,1.5053,36200000.0
2009-02-06 23:35:00,1.50535,1.50555,1.505,1.5055,41400000.0
2009-02-06 23:36:00,1.50545,1.5058,1.5051,1.5051,80500000.0
2009-02-06 23:37:00,1.5052,1.50555,1.5051,1.50555,68600000.0
2009-02-06 23:38:00,1.50555,1.50555,1.5047,1.50475,43800000.0
2009-02-06 23:39:00,1.50475,1.50475,1.50415,1.5045,38000000.0
2009-02-06 23:40:00,1.5043,1.5043,1.5037,1.50395,61600000.0
2009-02-06 23:41:00,1.50395,1.50395,1.50385,1.50395,17800000.0
2009-02-06 23:42:00,1.50395,1.50395,1.5039,1.50395,32600000.0
2009-02-06 23:43:00,1.5039,1.5039,1.50365,1.50365,14800000.0
2009-02-06 23:44:00,1.50365,1.50365,1.50335,1.50335,27200000.0
2009-02-06 23:45:00,1.50335,1.50345,1.50265,1.50325,47200000.0
2009-02-06 23:46:00,1.50335,1.50395,1.5031,1.5033,11200000.0
2009-02-06 23:47:00,1.50325,1.50335,1.5031,1.50335,11600000.0
2009-02-06 23:48:00,1.50345,1.5041,1.50345,1.5041,46600000.0
2009-02-06 23:49:00,1.5041,1.5042,1.50395,1.50405,26400000.0
2009-02-06 23:50:00,1.50405,1.5041,1.50295,1.50335,119400000.0
2009-02-06 23:51:00,1.50335,1.5034,1.50275,1.50285,36000000.0
2009-02-06 23:52:00,1.5028,1.50285,1.5025,1.50285,39000000.0
2009-02-06 23:53:00,1.5029,1.50325,1.50285,1.50315,41800000.0
2009-02-06 23:54:00,1.5032,1.5032,1.5021,1.50305,120800000.0
2009-02-06 23:55:00,1.50315,1.50325,1.50175,1.50295,109200000.0
2009-02-06 23:56:00,1.5029,1.50295,1.50195,1.5028,94400000.0
2009-02-06 23:57:00,1.5028,1.5028,1.5021,1.5021,54600000.0
2009-02-06 23:58:00,1.5022,1.50235,1.5019,1.5021,22800000.0
2009-02-06 23:59:00,1.50245,1.50285,1.50235,1.5024,8000000.0
2009-02-09 00:00:00,1.5034,1.50362,1.50325,1.50347,255600000.0
2009-02-09 00:01:00,1.50378,1.50412,1.50336,1.50356,230200000.0
2009-02-09 00:02:00,1.50357,1.50383,1.50357,1.50367,64600000.0
2009-02-09 00:03:00,1.50377,1.50392,1.50337,1.50337,159600000.0
2009-02-09 00:04:00,1.50369,1.50396,1.50354,1.50384,278200000.0
2009-02-09 00:05:00,1.5035,1.5035,1.5034,1.50345,30800000.0
2009-02-09 00:06:00,1.50295,1.503,1.5029,1.50293,174800000.0
2009-02-09 00:07:00,1.50328,1.50339,1.5025,1.50263,63600000.0
2009-02-09 00:08:00,1.50285,1.50329,1.50265,1.50285,159800000.0
2009-02-09 00:09:00,1.50339,1.50339,1.50282,1.50307,237200000.0
2009-02-09 00:10:00,1.50283,1.50315,1.50257,1.50299,65200000.0
2009-02-09 00:11:00,1.50317,1.5032,1.50281,1.50297,45600000.0
2009-02-09 00:12:00,1.50292,1.50292,1.50268,1.50269,201400000.0
2009-02-09 00:13:00,1.50293,1.50303,1.50273,1.50287,453400000.0
2009-02-09 00:14:00,1.50244,1.50278,1.50244,1.50277,388400000.0
2009-02-09 00:15:00,1.50287,1.50295,1.50287,1.50295,48200000.0
2009-02-09 00:16:00,1.50252,1.50258,1.50252,1.50258,17200000.0
2009-02-09 00:17:00,1.50293,1.503,1.5029,1.50293,123600000.0
2009-02-09 00:18:00,1.50243,1.50275,1.50243,1.50275,172600000.0
2009-02-09 00:19:00,1.50274,1.50287,1.50274,1.50284,120800000.0
2009-02-09 00:20:00,1.50248,1.5028,1.50248,1.50261,176400000.0
2009-02-09 00:21:00,1.50259,1.50276,1.50233,1.50235,325200000.0
2009-02-09 00:22:00,1.50233,1.50272,1.50229,1.50246,368800000.0
2009-02-09 00:23:00,1.50227,1.50271,1.50211,1.50244,238600000.0
2009-02-09 00:24:00,1.502,1.5021,1.502,1.5021,6400000.0
2009-02-09 00:25:00,1.50225,1.50225,1.50205,1.50205,2000000.0
2009-02-09 00:26:00,1.5021,1.5021,1.50205,1.5021,8600000.0
2009-02-09 00:27:00,1.50225,1.5024,1.50225,1.5024,3000000.0
2009-02-09 00:28:00,1.5023,1.5023,1.5023,1.5023,2200000.0
2009-02-09 00:29:00,1.5023,1.5024,1.50225,1.5023,13600000.0
2009-02-09 00:30:00,1.5023,1.5025,1.50215,1.50225,34600000.0
2009-02-09 00:31:00,1.50225,1.5023,1.50225,1.50225,9400000.0
2009-02-09 00:32:00,1.5023,1.50235,1.50225,1.50225,8800000.0
2009-02-09 00:33:00,1.50235,1.50235,1.50225,1.50225,7800000.0
2009-02-09 00:34:00,1.50225,1.50225,1.50225,1.50225,2200000.0
2009-02-09 00:35:00,1.5023,1.50235,1.50225,1.5023,12800000.0
2009-02-09 00:36:00,1.50235,1.50245,1.5023,1.50235,20800000.0
2009-02-09 00:37:00,1.5023,1.5023,1.5023,1.5023,2000000.0
2009-02-09 00:38:00,1.50225,1.5023,1.50225,1.5023,11000000.0
2009-02-09 00:39:00,1.50235,1.50245,1.5023,1.50235,23800000.0
2009-02-09 00:40:00,1.50235,1.50235,1.50235,1.50235,2200000.0
2009-02-09 00:41:00,1.50225,1.5027,1.50225,1.50235,18800000.0
2009-02-09 00:42:00,1.5026,1.50325,1.50235,1.5031,34200000.0
2009-02-09 00:43:00,1.50315,1.5035,1.5031,1.5034,34800000.0
2009-02-09 00:44:00,1.50415,1.50415,1.50405,1.5041,214400000.0
2009-02-09 00:45:00,1.5034,1.5034,1.50285,1.50305,27800000.0
2009-02-09 00:46:00,1.50305,1.5033,1.50305,1.5033,9400000.0
2009-02-09 00:47:00,1.50325,1.5034,1.50325,1.5034,5000000.0
2009-02-09 00:48:00,1.5034,1.50373,1.50325,1.50373,596600000.0
2009-02-09 00:49:00,1.5034,1.5034,1.5033,1.5033,8800000.0
2009-02-09 00:50:00,1.5033,1.5033,1.5033,1.5033,2200000.0
2009-02-09 00:51:00,1.5033,1.5033,1.5033,1.5033,11000000.0
2009-02-09 00:52:00,1.5033,1.5033,1.50285,1.5031,15400000.0
2009-02-09 00:53:00,1.5031,1.50315,1.50267,1.5028,28800000.0
2009-02-09 00:54:00,1.5028,1.50365,1.5028,1.5036,30200000.0
2009-02-09 00:55:00,1.5036,1.5036,1.503,1.50335,14800000.0
2009-02-09 00:56:00,1.50335,1.50335,1.50325,1.50325,8200000.0
2009-02-09 00:57:00,1.50325,1.5036,1.50325,1.5036,18400000.0
2009-02-09 00:58:00,1.5035,1.5043,1.5035,1.504,163400000.0
2009-02-09 00:59:00,1.50405,1.5042,1.504,1.50405,48200000.0
2009-02-09 01:00:00,1.504,1.50425,1.504,1.504,23400000.0
2009-02-09 01:01:00,1.504,1.50415,1.504,1.50405,77400000.0
2009-02-09 01:02:00,1.504,1.50425,1.504,1.50415,24000000.0
2009-02-09 01:03:00,1.5042,1.5046,1.50415,1.50415,76800000.0
2009-02-09 01:04:00,1.50425,1.5046,1.504,1.50415,210800000.0
2009-02-09 01:05:00,1.50415,1.5048,1.50415,1.50475,67000000.0
2009-02-09 01:06:00,1.50475,1.50485,1.5042,1.5042,113600000.0
2009-02-09 01:07:00,1.50425,1.50455,1.50395,1.5042,133800000.0
2009-02-09 01:08:00,1.5042,1.50445,1.50415,1.50415,70800000.0
2009-02-09 01:09:00,1.50435,1.50435,1.504,1.50415,81400000.0
2009-02-09 01:10:00,1.5041,1.50455,1.50395,1.50445,173000000.0
2009-02-09 01:11:00,1.5044,1.5047,1.5042,1.5044,129000000.0
2009-02-09 01:12:00,1.50445,1.50445,1.50405,1.5041,87800000.0
2009-02-09 01:13:00,1.50405,1.5042,1.504,1.504,106800000.0
2009-02-09 01:14:00,1.50415,1.50425,1.503,1.5031,161000000.0
2009-02-09 01:15:00,1.5031,1.50335,1.50295,1.50305,83400000.0
2009-02-09 01:16:00,1.50305,1.50415,1.50295,1.50375,132000000.0
2009-02-09 01:17:00,1.5038,1.504,1.5037,1.50395,29200000.0
2009-02-09 01:18:00,1.5039,1.5039,1.5033,1.5033,19600000.0
2009-02-09 01:19:00,1.5035,1.50405,1.50335,1.50375,41000000.0
2009-02-09 01:20:00,1.50365,1.5039,1.50365,1.50385,13400000.0
2009-02-09 01:21:00,1.50385,1.50425,1.5037,1.504,153400000.0
2009-02-09 01:22:00,1.50415,1.5042,1.50395,1.50415,50800000.0
2009-02-09 01:23:00,1.5041,1.5045,1.50395,1.50425,249000000.0
2009-02-09 01:24:00,1.50415,1.50455,1.50415,1.5045,117200000.0
2009-02-09 01:25:00,1.50445,1.50475,1.5041,1.50445,83600000.0
2009-02-09 01:26:00,1.50455,1.50455,1.50445,1.50445,14400000.0
2009-02-09 01:27:00,1.5045,1.5045,1.5045,1.5045,2400000.0
2009-02-09 01:28:00,1.50465,1.50465,1.5045,1.5046,36000000.0
2009-02-09 01:29:00,1.5046,1.5047,1.5046,1.5047,24800000.0
2009-02-09 01:30:00,1.50485,1.5049,1.5045,1.5046,107600000.0
2009-02-09 01:31:00,1.5046,1.5046,1.5045,1.5046,29000000.0
2009-02-09 01:32:00,1.5047,1.50495,1.5044,1.50495,65800000.0
2009-02-09 01:33:00,1.50505,1.5051,1.50445,1.50455,66400000.0
2009-02-09 01:34:00,1.5045,1.50475,1.5045,1.5046,44400000.0
2009-02-09 01:35:00,1.5046,1.5046,1.5045,1.5045,25200000.0
2009-02-09 01:36:00,1.5045,1.5048,1.5045,1.50475,56600000.0
2009-02-09 01:37:00,1.5048,1.5048,1.50465,1.5048,13400000.0
2009-02-09 01:38:00,1.505,1.505,1.5047,1.5047,26000000.0
2009-02-09 01:39:00,1.5047,1.5052,1.5046,1.505,72400000.0
2009-02-09 01:40:00,1.505,1.5055,1.50495,1.50545,123600000.0
2009-02-09 01:41:00,1.5054,1.5054,1.50495,1.50495,78200000.0
2009-02-09 01:42:00,1.505,1.505,1.50465,1.50475,41800000.0
2009-02-09 01:43:00,1.5047,1.50485,1.50465,1.50485,43200000.0
2009-02-09 01:44:00,1.50485,1.50485,1.50445,1.5045,57400000.0
2009-02-09 01:45:00,1.5045,1.50475,1.50425,1.50425,21800000.0
2009-02-09 01:46:00,1.5043,1.5043,1.5036,1.5037,74000000.0
2009-02-09 01:47:00,1.5037,1.504,1.5037,1.504,135600000.0
2009-02-09 01:48:00,1.504,1.504,1.5036,1.5038,66800000.0
2009-02-09 01:49:00,1.50375,1.50375,1.5037,1.5037,32200000.0
2009-02-09 01:50:00,1.5037,1.5038,1.5037,1.5038,22200000.0
2009-02-09 01:51:00,1.5038,1.5038,1.5038,1.5038,9000000.0
2009-02-09 01:52:00,1.50385,1.5039,1.5038,1.5039,15000000.0
2009-02-09 01:53:00,1.504,1.504,1.5038,1.5038,14600000.0
2009-02-09 01:54:00,1.5038,1.5041,1.5038,1.50405,47800000.0
2009-02-09 01:55:00,1.504,1.5042,1.504,1.5041,40200000.0
2009-02-09 01:56:00,1.50405,1.50405,1.5037,1.5037,21200000.0
2009-02-09 01:57:00,1.5035,1.50385,1.5035,1.50365,66000000.0
2009-02-09 01:58:00,1.5037,1.50415,1.50355,1.5037,152000000.0
2009-02-09 01:59:00,1.50385,1.50405,1.5036,1.5037,69800000.0
2009-02-09 02:00:00,1.5036,1.5044,1.5036,1.50425,306200000.0
2009-02-09 02:01:00,1.50425,1.5043,1.50425,1.5043,26800000.0
2009-02-09 02:02:00,1.5043,1.5048,1.5043,1.5045,251200000.0
2009-02-09 02:03:00,1.5045,1.5046,1.5045,1.5045,137200000.0
2009-02-09 02:04:00,1.5045,1.50495,1.5045,1.50485,115400000.0
2009-02-09 02:05:00,1.5049,1.5049,1.5045,1.5046,67600000.0
2009-02-09 02:06:00,1.50465,1.50475,1.5045,1.50475,77000000.0
2009-02-09 02:07:00,1.50447,1.50474,1.50447,1.50474,14200000.0
2009-02-09 02:08:00,1.50475,1.5049,1.5045,1.5049,47800000.0
2009-02-09 02:09:00,1.5049,1.50505,1.50445,1.50465,108000000.0
2009-02-09 02:10:00,1.50465,1.5055,1.50465,1.5052,205000000.0
2009-02-09 02:11:00,1.5053,1.5057,1.50505,1.5056,156600000.0
2009-02-09 02:12:00,1.5055,1.50605,1.5054,1.5059,205600000.0
2009-02-09 02:13:00,1.5059,1.50655,1.5055,1.50635,238400000.0
2009-02-09 02:14:00,1.5065,1.5065,1.50635,1.50635,93000000.0
2009-02-09 02:15:00,1.50635,1.50635,1.50635,1.50635,19000000.0
2009-02-09 02:16:00,1.50635,1.5064,1.5061,1.5061,39800000.0
2009-02-09 02:17:00,1.5061,1.5061,1.50535,1.5055,147800000.0
2009-02-09 02:18:00,1.5055,1.5055,1.505,1.5051,206000000.0
2009-02-09 02:19:00,1.50515,1.5055,1.505,1.5055,74600000.0
2009-02-09 02:20:00,1.5055,1.50565,1.50545,1.50565,136200000.0
2009-02-09 02:21:00,1.50565,1.5057,1.5055,1.5055,100800000.0
2009-02-09 02:22:00,1.5055,1.5055,1.50475,1.50475,179200000.0
2009-02-09 02:23:00,1.50475,1.5049,1.50465,1.5049,81000000.0
2009-02-09 02:24:00,1.5049,1.5049,1.5045,1.5046,354000003.0
2009-02-09 02:25:00,1.5046,1.50465,1.5045,1.5046,102600000.0
2009-02-09 02:26:00,1.50465,1.5048,1.50445,1.5045,140200000.0
2009-02-09 02:27:00,1.5045,1.5046,1.50435,1.5044,183600000.0
2009-02-09 02:28:00,1.5044,1.50475,1.5044,1.50445,190600000.0
2009-02-09 02:29:00,1.50445,1.50445,1.5042,1.5043,134200000.0
2009-02-09 02:30:00,1.5043,1.50465,1.5043,1.5043,156200000.0
2009-02-09 02:31:00,1.5043,1.50445,1.5043,1.5043,40200000.0
2009-02-09 02:32:00,1.5043,1.5043,1.5039,1.5041,88000000.0
2009-02-09 02:33:00,1.5041,1.50465,1.504,1.50435,147200000.0
2009-02-09 02:34:00,1.50435,1.50455,1.50435,1.5044,13800000.0
2009-02-09 02:35:00,1.5044,1.5047,1.5044,1.5045,82000000.0
2009-02-09 02:36:00,1.5046,1.50465,1.504,1.50435,112600000.0
2009-02-09 02:37:00,1.50445,1.5049,1.5043,1.50465,206800000.0
2009-02-09 02:38:00,1.5047,1.50525,1.50465,1.5052,67000000.0
2009-02-09 02:39:00,1.5052,1.5052,1.5043,1.50445,359200000.0
2009-02-09 02:40:00,1.50445,1.50495,1.5041,1.5041,252400000.0
2009-02-09 02:41:00,1.50415,1.5042,1.5036,1.5036,105600000.0
2009-02-09 02:42:00,1.5037,1.50415,1.50365,1.5038,92400000.0
2009-02-09 02:43:00,1.50385,1.50415,1.5036,1.504,142000000.0
2009-02-09 02:44:00,1.50405,1.5042,1.5036,1.5038,50400000.0
2009-02-09 02:45:00,1.5037,1.50405,1.5037,1.50405,51000000.0
2009-02-09 02:46:00,1.50385,1.504,1.50385,1.504,31600000.0
2009-02-09 02:47:00,1.504,1.5041,1.5037,1.5038,123800000.0
2009-02-09 02:48:00,1.5038,1.5045,1.50375,1.5039,113000000.0
2009-02-09 02:49:00,1.5039,1.5042,1.5039,1.50415,142000000.0
2009-02-09 02:50:00,1.50415,1.50425,1.5038,1.5038,198800000.0
2009-02-09 02:51:00,1.5038,1.504,1.5038,1.50395,285000000.0
2009-02-09 02:52:00,1.50395,1.50405,1.5038,1.5038,99000000.0
2009-02-09 02:53:00,1.5039,1.5039,1.5038,1.5038,134400000.0
2009-02-09 02:54:00,1.5039,1.504,1.50375,1.5038,67200000.0
2009-02-09 02:55:00,1.5038,1.50445,1.50375,1.50375,165400000.0
2009-02-09 02:56:00,1.5038,1.5039,1.50375,1.5038,93800000.0
2009-02-09 02:57:00,1.5039,1.5039,1.5038,1.5038,19000000.0
2009-02-09 02:58:00,1.5039,1.5041,1.50375,1.50375,96800000.0
2009-02-09 02:59:00,1.50375,1.504,1.5036,1.50365,108600000.0
2009-02-09 03:00:00,1.5037,1.50385,1.50365,1.50375,34800000.0
2009-02-09 03:01:00,1.50375,1.50375,1.50355,1.50355,37000000.0
2009-02-09 03:02:00,1.5035,1.5038,1.5034,1.5034,98400000.0
2009-02-09 03:03:00,1.5035,1.5035,1.5035,1.5035,11200000.0
2009-02-09 03:04:00,1.5035,1.5038,1.50345,1.5035,81600000.0
2009-02-09 03:05:00,1.5035,1.5036,1.5029,1.503,155000000.0
2009-02-09 03:06:00,1.5031,1.5031,1.503,1.50305,140600000.0
2009-02-09 03:07:00,1.5031,1.5031,1.50305,1.50305,52000000.0
2009-02-09 03:08:00,1.50305,1.5035,1.5029,1.5034,134800000.0
2009-02-09 03:09:00,1.5035,1.5036,1.503,1.503,119400000.0
2009-02-09 03:10:00,1.503,1.5031,1.503,1.503,31000000.0
2009-02-09 03:11:00,1.503,1.503,1.5023,1.50235,78800000.0
2009-02-09 03:12:00,1.50235,1.50255,1.50235,1.50255,28800000.0
2009-02-09 03:13:00,1.50255,1.5026,1.5024,1.5025,57000000.0
2009-02-09 03:14:00,1.5025,1.5026,1.5025,1.50255,100200000.0
2009-02-09 03:15:00,1.50255,1.50265,1.5025,1.5025,67600000.0
2009-02-09 03:16:00,1.50255,1.50255,1.50255,1.50255,45400000.0
2009-02-09 03:17:00,1.50255,1.50255,1.50255,1.50255,19200000.0
2009-02-09 03:18:00,1.50255,1.50255,1.5025,1.50255,72800000.0
2009-02-09 03:19:00,1.50255,1.50255,1.50225,1.50235,70600000.0
2009-02-09 03:20:00,1.50235,1.5027,1.5022,1.5024,200200001.0
2009-02-09 03:21:00,1.5023,1.5026,1.50225,1.5025,140200000.0
2009-02-09 03:22:00,1.5026,1.50265,1.50225,1.5024,312400000.0
2009-02-09 03:23:00,1.50245,1.50245,1.50235,1.5024,121200000.0
2009-02-09 03:24:00,1.5024,1.5025,1.5022,1.50235,282000000.0
2009-02-09 03:25:00,1.5023,1.50245,1.5023,1.50235,84000000.0
2009-02-09 03:26:00,1.50235,1.50245,1.50235,1.50235,112800000.0
2009-02-09 03:27:00,1.50235,1.50245,1.5023,1.50235,62400000.0
2009-02-09 03:28:00,1.50235,1.50245,1.50205,1.50205,192000000.0
2009-02-09 03:29:00,1.50205,1.50215,1.502,1.50205,109200000.0
2009-02-09 03:30:00,1.502,1.50235,1.50195,1.5022,86200000.0
2009-02-09 03:31:00,1.50225,1.50225,1.5022,1.50225,43200000.0
2009-02-09 03:32:00,1.50225,1.5025,1.50225,1.50245,158000000.0
2009-02-09 03:33:00,1.5024,1.50255,1.5024,1.50255,22000000.0
2009-02-09 03:34:00,1.50255,1.5026,1.50195,1.50205,118200000.0
2009-02-09 03:35:00,1.50205,1.50225,1.50205,1.50225,40800000.0
2009-02-09 03:36:00,1.50225,1.50225,1.5021,1.5021,16800000.0
2009-02-09 03:37:00,1.5021,1.5022,1.5019,1.5019,242200000.0
2009-02-09 03:38:00,1.5019,1.50215,1.50175,1.50185,163400000.0
2009-02-09 03:39:00,1.50185,1.50205,1.5018,1.5018,71800000.0
2009-02-09 03:40:00,1.5018,1.502,1.50175,1.5019,110400000.0
2009-02-09 03:41:00,1.502,1.5022,1.50175,1.5021,100800000.0
2009-02-09 03:42:00,1.502,1.5021,1.502,1.502,52800000.0
2009-02-09 03:43:00,1.502,1.502,1.502,1.502,48800000.0
2009-02-09 03:44:00,1.502,1.502,1.502,1.502,66200000.0
2009-02-09 03:45:00,1.502,1.502,1.502,1.502,21000000.0
2009-02-09 03:46:00,1.502,1.5021,1.5019,1.502,70600000.0
2009-02-09 03:47:00,1.502,1.5022,1.502,1.5021,96800000.0
2009-02-09 03:48:00,1.50185,1.502,1.50175,1.502,122600000.0
2009-02-09 03:49:00,1.50205,1.5022,1.5018,1.50195,160200000.0
2009-02-09 03:50:00,1.50185,1.50235,1.50185,1.50235,59800000.0
2009-02-09 03:51:00,1.50235,1.50245,1.5021,1.50245,132600000.0
2009-02-09 03:52:00,1.50255,1.50265,1.50185,1.502,112800000.0
2009-02-09 03:53:00,1.502,1.50235,1.50185,1.50225,87400000.0
2009-02-09 03:54:00,1.5023,1.5024,1.50195,1.50225,94400000.0
2009-02-09 03:55:00,1.50235,1.50235,1.50225,1.50235,22400000.0
2009-02-09 03:56:00,1.50225,1.50245,1.5022,1.5023,101400000.0
2009-02-09 03:57:00,1.50225,1.50265,1.50215,1.50225,97200000.0
2009-02-09 03:58:00,1.50225,1.50265,1.50225,1.5024,66800000.0
2009-02-09 03:59:00,1.5024,1.5024,1.50215,1.50215,66000000.0
2009-02-09 04:00:00,1.50215,1.50215,1.5021,1.50215,34000000.0
2009-02-09 04:01:00,1.5022,1.50235,1.50205,1.50225,113400000.0
2009-02-09 04:02:00,1.5023,1.50245,1.5023,1.5023,33000000.0
2009-02-09 04:03:00,1.50225,1.50225,1.502,1.50205,110000000.0
2009-02-09 04:04:00,1.502,1.50235,1.502,1.50205,102200000.0
2009-02-09 04:05:00,1.5021,1.50235,1.50205,1.5023,55400000.0
2009-02-09 04:06:00,1.5023,1.50245,1.5021,1.50235,55800000.0
2009-02-09 04:07:00,1.50235,1.50255,1.50235,1.5025,62600000.0
2009-02-09 04:08:00,1.50255,1.50265,1.5022,1.5024,29000000.0
2009-02-09 04:09:00,1.50235,1.5024,1.5022,1.5023,73800000.0
2009-02-09 04:10:00,1.50235,1.50235,1.5022,1.50225,25200000.0
2009-02-09 04:11:00,1.50225,1.50235,1.5021,1.5021,40400000.0
2009-02-09 04:12:00,1.50215,1.50235,1.5021,1.5023,88400000.0
2009-02-09 04:13:00,1.50245,1.50245,1.50225,1.5023,16400000.0
2009-02-09 04:14:00,1.5023,1.5023,1.50215,1.5023,32600000.0
2009-02-09 04:15:00,1.50235,1.5025,1.5021,1.50215,69000000.0
2009-02-09 04:16:00,1.5021,1.5022,1.5021,1.5021,50600000.0
2009-02-09 04:17:00,1.5021,1.5022,1.5021,1.50215,32600000.0
2009-02-09 04:18:00,1.50215,1.50215,1.5021,1.5021,7600000.0
2009-02-09 04:19:00,1.5021,1.5022,1.50205,1.5021,87400000.0
2009-02-09 04:20:00,1.5021,1.5022,1.50205,1.50215,81400000.0
2009-02-09 04:21:00,1.5022,1.5023,1.502,1.50215,63800000.0
2009-02-09 04:22:00,1.50215,1.50215,1.5018,1.50185,179200000.0
2009-02-09 04:23:00,1.50185,1.50195,1.5017,1.5018,139000000.0
2009-02-09 04:24:00,1.5018,1.50185,1.50175,1.5018,121600000.0
2009-02-09 04:25:00,1.5018,1.5019,1.5018,1.50185,94800000.0
2009-02-09 04:26:00,1.5019,1.50205,1.5018,1.502,102600000.0
2009-02-09 04:27:00,1.50195,1.50225,1.5018,1.50185,86400000.0
2009-02-09 04:28:00,1.5018,1.50195,1.5017,1.5018,49600000.0
2009-02-09 04:29:00,1.50185,1.50225,1.5017,1.50215,132400000.0
2009-02-09 04:30:00,1.50215,1.5037,1.50205,1.5035,249000000.0
2009-02-09 04:31:00,1.5035,1.5037,1.5031,1.50315,53600000.0
2009-02-09 04:32:00,1.50315,1.50315,1.50235,1.503,79800000.0
2009-02-09 04:33:00,1.50315,1.50315,1.5029,1.50305,63800000.0
2009-02-09 04:34:00,1.50295,1.50305,1.5024,1.50265,86600000.0
2009-02-09 04:35:00,1.50275,1.50305,1.50275,1.50285,40800000.0
2009-02-09 04:36:00,1.5028,1.503,1.50275,1.503,46000000.0
2009-02-09 04:37:00,1.503,1.503,1.5027,1.5027,49800000.0
2009-02-09 04:38:00,1.50275,1.503,1.50265,1.5028,50000000.0
2009-02-09 04:39:00,1.5027,1.50285,1.5027,1.50285,7400000.0
2009-02-09 04:40:00,1.5029,1.5029,1.50275,1.50275,34000000.0
2009-02-09 04:41:00,1.50275,1.5029,1.5026,1.5028,39000000.0
2009-02-09 04:42:00,1.5028,1.50285,1.5027,1.50285,13000000.0
2009-02-09 04:43:00,1.50285,1.5029,1.5024,1.50265,71800000.0
2009-02-09 04:44:00,1.50275,1.50285,1.5026,1.5026,54400000.0
2009-02-09 04:45:00,1.50265,1.50265,1.502,1.502,94200000.0
2009-02-09 04:46:00,1.502,1.5022,1.50195,1.5022,166600000.0
2009-02-09 04:47:00,1.5021,1.5022,1.5019,1.502,71800000.0
2009-02-09 04:48:00,1.502,1.50215,1.502,1.5021,19600000.0
2009-02-09 04:49:00,1.502,1.5022,1.502,1.5022,95200000.0
2009-02-09 04:50:00,1.5022,1.5023,1.5018,1.5019,58000000.0
2009-02-09 04:51:00,1.50195,1.5023,1.50195,1.50225,76600000.0
2009-02-09 04:52:00,1.50235,1.50235,1.502,1.5022,101800000.0
2009-02-09 04:53:00,1.5022,1.5025,1.5021,1.5025,41000000.0
2009-02-09 04:54:00,1.5025,1.5025,1.5023,1.50235,40800000.0
2009-02-09 04:55:00,1.50235,1.5024,1.5023,1.5023,26800000.0
2009-02-09 04:56:00,1.50225,1.50225,1.5019,1.50195,161800000.0
2009-02-09 04:57:00,1.50185,1.50195,1.5018,1.50195,22000000.0
2009-02-09 04:58:00,1.502,1.5022,1.50195,1.5022,46400000.0
2009-02-09 04:59:00,1.5022,1.5023,1.5022,1.5022,101400000.0
2009-02-09 05:00:00,1.5022,1.5022,1.5022,1.5022,81800000.0
2009-02-09 05:01:00,1.5022,1.50255,1.5022,1.50235,73600000.0
2009-02-09 05:02:00,1.50245,1.50245,1.50215,1.5022,169800000.0
2009-02-09 05:03:00,1.5022,1.50225,1.50215,1.5022,108200000.0
2009-02-09 05:04:00,1.5022,1.5023,1.50215,1.5022,89400000.0
2009-02-09 05:05:00,1.5023,1.5023,1.50185,1.50185,121800000.0
2009-02-09 05:06:00,1.50185,1.502,1.5018,1.50185,44400000.0
2009-02-09 05:07:00,1.5019,1.50205,1.5018,1.5019,59600000.0
2009-02-09 05:08:00,1.50195,1.50215,1.5018,1.5021,93000000.0
2009-02-09 05:09:00,1.50205,1.5021,1.5019,1.502,29000000.0
2009-02-09 05:10:00,1.50195,1.50195,1.5018,1.50185,73800000.0
2009-02-09 05:11:00,1.50185,1.502,1.50175,1.50185,88800000.0
2009-02-09 05:12:00,1.50195,1.502,1.5018,1.50185,55200000.0
2009-02-09 05:13:00,1.50185,1.5022,1.50175,1.5021,78000000.0
2009-02-09 05:14:00,1.50185,1.5021,1.50185,1.50195,88000000.0
2009-02-09 05:15:00,1.50195,1.50195,1.5019,1.5019,89200000.0
2009-02-09 05:16:00,1.5019,1.50205,1.5019,1.5019,121000000.0
2009-02-09 05:17:00,1.5019,1.5019,1.5019,1.5019,63000000.0
2009-02-09 05:18:00,1.5019,1.5019,1.5017,1.50175,190400000.0
2009-02-09 05:19:00,1.5017,1.50195,1.5017,1.5019,121400000.0
2009-02-09 05:20:00,1.50195,1.5027,1.50195,1.50265,60600000.0
2009-02-09 05:21:00,1.5026,1.50305,1.50255,1.50265,83000000.0
2009-02-09 05:22:00,1.5026,1.50265,1.5026,1.50265,13000000.0
2009-02-09 05:23:00,1.5026,1.50305,1.5026,1.5029,39200000.0
2009-02-09 05:24:00,1.5029,1.50305,1.50285,1.503,27400000.0
2009-02-09 05:25:00,1.503,1.503,1.5027,1.50275,53400000.0
2009-02-09 05:26:00,1.50275,1.50275,1.5027,1.5027,5000000.0
2009-02-09 05:27:00,1.5027,1.5028,1.50255,1.50255,29000000.0
2009-02-09 05:28:00,1.5025,1.50255,1.502,1.50245,70200000.0
2009-02-09 05:29:00,1.50255,1.50255,1.50225,1.50225,13000000.0
2009-02-09 05:30:00,1.5022,1.5025,1.5022,1.5025,95000000.0
2009-02-09 05:31:00,1.5025,1.5027,1.5025,1.5026,40000000.0
2009-02-09 05:32:00,1.50265,1.50285,1.5026,1.5026,112400000.0
2009-02-09 05:33:00,1.5026,1.5027,1.5026,1.50265,80400000.0
2009-02-09 05:34:00,1.5026,1.5027,1.5026,1.50265,18400000.0
2009-02-09 05:35:00,1.5026,1.5027,1.5026,1.5026,60400000.0
2009-02-09 05:36:00,1.50265,1.50265,1.5026,1.50265,14600000.0
2009-02-09 05:37:00,1.5026,1.50275,1.5026,1.5027,25400000.0
2009-02-09 05:38:00,1.50265,1.50275,1.50265,1.5027,6000000.0
2009-02-09 05:39:00,1.50275,1.50275,1.5026,1.5026,16000000.0
2009-02-09 05:40:00,1.5026,1.5026,1.5026,1.5026,12800000.0
2009-02-09 05:41:00,1.5026,1.5026,1.5026,1.5026,5600000.0
2009-02-09 05:42:00,1.5026,1.5026,1.5026,1.5026,2400000.0
2009-02-09 05:43:00,1.5026,1.5026,1.5026,1.5026,5600000.0
2009-02-09 05:44:00,1.5026,1.50275,1.5026,1.50265,19200000.0
2009-02-09 05:45:00,1.50253,1.50256,1.50225,1.50225,108000000.0
2009-02-09 05:46:00,1.5028,1.5029,1.50265,1.50265,28000000.0
2009-02-09 05:47:00,1.50237,1.5026,1.50227,1.50252,96800000.0
2009-02-09 05:48:00,1.5021,1.50241,1.50206,1.50241,108800000.0
2009-02-09 05:49:00,1.5027,1.5027,1.50255,1.50255,51600000.0
2009-02-09 05:50:00,1.50255,1.50255,1.50205,1.50205,98800000.0
2009-02-09 05:51:00,1.502,1.5023,1.502,1.5021,79800000.0
2009-02-09 05:52:00,1.5021,1.50225,1.50205,1.5022,53000000.0
2009-02-09 05:53:00,1.5022,1.5022,1.5022,1.5022,76800000.0
2009-02-09 05:54:00,1.50215,1.5022,1.5021,1.5022,112000000.0
2009-02-09 05:55:00,1.5019,1.50204,1.50174,1.50203,81000000.0
2009-02-09 05:56:00,1.50169,1.50209,1.50169,1.50187,153400000.0
2009-02-09 05:57:00,1.50195,1.50223,1.50186,1.50186,132000000.0
2009-02-09 05:58:00,1.5022,1.50225,1.50205,1.50205,27800000.0
2009-02-09 05:59:00,1.5021,1.5024,1.5021,1.5024,79600000.0
2009-02-09 06:00:00,1.50235,1.50235,1.50215,1.5023,49600000.0
2009-02-09 06:01:00,1.5023,1.5023,1.5018,1.5018,107400000.0
2009-02-09 06:02:00,1.5018,1.502,1.5016,1.5018,179800000.0
2009-02-09 06:03:00,1.5017,1.5019,1.5016,1.50185,103800000.0
2009-02-09 06:04:00,1.50185,1.5019,1.5018,1.50185,66800000.0
2009-02-09 06:05:00,1.50195,1.50235,1.50185,1.50185,24400000.0
2009-02-09 06:06:00,1.5019,1.50195,1.5019,1.50195,3000000.0
2009-02-09 06:07:00,1.5021,1.5021,1.50185,1.50205,23000000.0
2009-02-09 06:08:00,1.50205,1.50205,1.50185,1.50185,9000000.0
2009-02-09 06:09:00,1.5019,1.5021,1.5017,1.50185,96000000.0
2009-02-09 06:10:00,1.50185,1.50205,1.50185,1.50205,38000000.0
2009-02-09 06:11:00,1.50205,1.5021,1.502,1.502,60200000.0
2009-02-09 06:12:00,1.50205,1.5021,1.502,1.50205,94800000.0
2009-02-09 06:13:00,1.50205,1.50205,1.502,1.50205,10800000.0
2009-02-09 06:14:00,1.5021,1.5021,1.502,1.502,19800000.0
2009-02-09 06:15:00,1.502,1.50225,1.502,1.50225,110200000.0
2009-02-09 06:16:00,1.50225,1.50225,1.5022,1.50225,89600000.0
2009-02-09 06:17:00,1.5023,1.50245,1.5022,1.50225,102800000.0
2009-02-09 06:18:00,1.5022,1.5023,1.5022,1.5022,12200000.0
2009-02-09 06:19:00,1.50225,1.5024,1.50215,1.50225,45800000.0
2009-02-09 06:20:00,1.50225,1.5023,1.5021,1.50225,33200000.0
2009-02-09 06:21:00,1.5023,1.5023,1.50225,1.50225,2000000.0
2009-02-09 06:22:00,1.5022,1.50225,1.50215,1.50225,11000000.0
2009-02-09 06:23:00,1.50225,1.5023,1.5022,1.50225,11000000.0
2009-02-09 06:24:00,1.50225,1.5023,1.50195,1.5022,39800000.0
2009-02-09 06:25:00,1.50225,1.50225,1.5022,1.50225,8000000.0
2009-02-09 06:26:00,1.5021,1.5022,1.50205,1.5022,25800000.0
2009-02-09 06:27:00,1.50225,1.5023,1.50225,1.50225,8000000.0
2009-02-09 06:28:00,1.50225,1.5025,1.50225,1.5025,10000000.0
2009-02-09 06:29:00,1.5025,1.5025,1.5022,1.5022,16000000.0
2009-02-09 06:30:00,1.5022,1.50265,1.5022,1.50255,70800000.0
2009-02-09 06:31:00,1.5025,1.5031,1.5025,1.503,106400000.0
2009-02-09 06:32:00,1.503,1.5035,1.5028,1.5032,146400000.0
2009-02-09 06:33:00,1.50315,1.50325,1.50305,1.5031,43400000.0
2009-02-09 06:34:00,1.5031,1.5032,1.50305,1.50315,116200000.0
2009-02-09 06:35:00,1.5031,1.50325,1.5026,1.50275,65600000.0
2009-02-09 06:36:00,1.5027,1.50275,1.5025,1.5025,8000000.0
2009-02-09 06:37:00,1.5025,1.5027,1.5025,1.5027,35400000.0
2009-02-09 06:38:00,1.50275,1.5028,1.50265,1.5027,62600000.0
2009-02-09 06:39:00,1.50275,1.5028,1.5022,1.5022,87200000.0
2009-02-09 06:40:00,1.5022,1.5022,1.5022,1.5022,9600000.0
2009-02-09 06:41:00,1.50215,1.50215,1.5021,1.5021,28000000.0
2009-02-09 06:42:00,1.5021,1.5021,1.5018,1.5018,66800000.0
2009-02-09 06:43:00,1.502,1.502,1.5018,1.5018,14200000.0
2009-02-09 06:44:00,1.5018,1.50185,1.50175,1.50185,39200000.0
2009-02-09 06:45:00,1.50195,1.50195,1.50175,1.5019,26400000.0
2009-02-09 06:46:00,1.5018,1.5018,1.5018,1.5018,7000000.0
2009-02-09 06:47:00,1.5018,1.5018,1.5018,1.5018,32800000.0
2009-02-09 06:48:00,1.5018,1.50195,1.5018,1.50195,18200000.0
2009-02-09 06:49:00,1.50195,1.50205,1.5018,1.5018,64000000.0
2009-02-09 06:50:00,1.50175,1.5018,1.5017,1.5018,11200000.0
2009-02-09 06:51:00,1.50137,1.50174,1.50131,1.50145,190200000.0
2009-02-09 06:52:00,1.5018,1.5018,1.5018,1.5018,16000000.0
2009-02-09 06:53:00,1.5018,1.5018,1.5018,1.5018,4800000.0
2009-02-09 06:54:00,1.50128,1.50179,1.50128,1.50172,183000000.0
2009-02-09 06:55:00,1.5018,1.5018,1.5018,1.5018,3200000.0
2009-02-09 06:56:00,1.5018,1.5019,1.5018,1.50185,14000000.0
2009-02-09 06:57:00,1.50185,1.502,1.5018,1.5018,37600000.0
2009-02-09 06:58:00,1.5018,1.5018,1.5018,1.5018,3200000.0
2009-02-09 06:59:00,1.50155,1.50169,1.50131,1.50135,426400000.0
2009-02-09 07:00:00,1.5018,1.5018,1.50175,1.5018,25600000.0
2009-02-09 07:01:00,1.5018,1.5018,1.50165,1.5017,34600000.0
2009-02-09 07:02:00,1.50165,1.50175,1.50165,1.50175,39400000.0
2009-02-09 07:03:00,1.50175,1.50175,1.5017,1.5017,8800000.0
2009-02-09 07:04:00,1.5017,1.5018,1.5017,1.5017,35800000.0
2009-02-09 07:05:00,1.5017,1.50175,1.5017,1.5017,24200000.0
2009-02-09 07:06:00,1.5017,1.5018,1.50165,1.5018,105000000.0
2009-02-09 07:07:00,1.5018,1.5018,1.5018,1.5018,9000000.0
2009-02-09 07:08:00,1.50137,1.50162,1.50113,1.50149,157400000.0
2009-02-09 07:09:00,1.50147,1.50158,1.50088,1.50125,217800000.0
2009-02-09 07:10:00,1.5018,1.5018,1.5018,1.5018,5800000.0
2009-02-09 07:11:00,1.50135,1.50164,1.50135,1.50164,171000000.0
2009-02-09 07:12:00,1.50115,1.50154,1.50113,1.50129,202400000.0
2009-02-09 07:13:00,1.5018,1.5018,1.5018,1.5018,93400000.0
2009-02-09 07:14:00,1.5018,1.5018,1.5018,1.5018,25800000.0
2009-02-09 07:15:00,1.5018,1.5018,1.5018,1.5018,78000000.0
2009-02-09 07:16:00,1.5018,1.5018,1.50165,1.5018,55000000.0
2009-02-09 07:17:00,1.5018,1.5018,1.5017,1.5017,32000000.0
2009-02-09 07:18:00,1.5017,1.5017,1.5017,1.5017,69000000.0
2009-02-09 07:19:00,1.5017,1.5017,1.5017,1.5017,38000000.0
2009-02-09 07:20:00,1.50165,1.5017,1.5015,1.50165,53800000.0
2009-02-09 07:21:00,1.50165,1.50175,1.50155,1.5016,41800000.0
2009-02-09 07:22:00,1.5016,1.5016,1.5016,1.5016,28200000.0
2009-02-09 07:23:00,1.5016,1.5016,1.5016,1.5016,23800000.0
2009-02-09 07:24:00,1.5016,1.5016,1.5016,1.5016,25600000.0
2009-02-09 07:25:00,1.5016,1.5016,1.5016,1.5016,10200000.0
2009-02-09 07:26:00,1.5016,1.5016,1.5015,1.5015,19200000.0
2009-02-09 07:27:00,1.5015,1.5015,1.5014,1.5015,124200000.0
2009-02-09 07:28:00,1.5015,1.5015,1.5015,1.5015,21000000.0
2009-02-09 07:29:00,1.50145,1.5016,1.5013,1.5016,61600000.0
2009-02-09 07:30:00,1.5016,1.5016,1.50115,1.5013,189200000.0
2009-02-09 07:31:00,1.5013,1.5015,1.5013,1.5014,70000000.0
2009-02-09 07:32:00,1.5014,1.50145,1.5013,1.5013,89000000.0
2009-02-09 07:33:00,1.5013,1.50145,1.5013,1.5013,31000000.0
2009-02-09 07:34:00,1.50135,1.50145,1.5013,1.5013,157800000.0
2009-02-09 07:35:00,1.5013,1.50135,1.5012,1.5013,125800000.0
2009-02-09 07:36:00,1.5013,1.5014,1.50125,1.5013,203400000.0
2009-02-09 07:37:00,1.5013,1.5014,1.5011,1.5012,213000000.0
2009-02-09 07:38:00,1.50125,1.5013,1.5012,1.5012,184400000.0
2009-02-09 07:39:00,1.5012,1.50125,1.50115,1.50125,37800000.0
2009-02-09 07:40:00,1.50125,1.50125,1.5012,1.5012,7800000.0
2009-02-09 07:41:00,1.5012,1.5012,1.5011,1.5012,92000002.0
2009-02-09 07:42:00,1.5012,1.50125,1.5012,1.5012,54800000.0
2009-02-09 07:43:00,1.5012,1.5012,1.5011,1.5012,133000001.0
2009-02-09 07:44:00,1.5012,1.5012,1.5012,1.5012,13400000.0
2009-02-09 07:45:00,1.5012,1.5012,1.5011,1.5012,69200000.0
2009-02-09 07:46:00,1.5012,1.5012,1.5012,1.5012,31200000.0
2009-02-09 07:47:00,1.5012,1.5012,1.5012,1.5012,85800000.0
2009-02-09 07:48:00,1.5012,1.5013,1.5012,1.5012,113400000.0
2009-02-09 07:49:00,1.5012,1.50145,1.50115,1.5012,114200000.0
2009-02-09 07:50:00,1.5012,1.5012,1.501,1.501,47600000.0
2009-02-09 07:51:00,1.50095,1.50105,1.5006,1.501,89400000.0
2009-02-09 07:52:00,1.501,1.5011,1.501,1.5011,72000000.0
2009-02-09 07:53:00,1.5011,1.5013,1.5011,1.5013,84600000.0
2009-02-09 07:54:00,1.5012,1.5012,1.501,1.50105,46400000.0
2009-02-09 07:55:00,1.5011,1.50115,1.50105,1.50115,20000000.0
2009-02-09 07:56:00,1.5011,1.5011,1.50095,1.501,49200000.0
2009-02-09 07:57:00,1.50105,1.50105,1.501,1.50105,34000000.0
2009-02-09 07:58:00,1.50105,1.5011,1.501,1.50105,47000000.0
2009-02-09 07:59:00,1.501,1.50105,1.5008,1.501,57600000.0
2009-02-09 08:00:00,1.50095,1.5011,1.50085,1.5009,40200000.0
2009-02-09 08:01:00,1.50085,1.50105,1.5007,1.50075,157000000.0
2009-02-09 08:02:00,1.50075,1.501,1.5007,1.5007,96000000.0
2009-02-09 08:03:00,1.5007,1.5009,1.50055,1.5009,114200000.0
2009-02-09 08:04:00,1.5009,1.50145,1.5008,1.5008,113600000.0
2009-02-09 08:05:00,1.50075,1.5008,1.50045,1.50045,106200000.0
2009-02-09 08:06:00,1.50045,1.50065,1.5001,1.5004,144000000.0
2009-02-09 08:07:00,1.5004,1.5006,1.5004,1.5006,33400000.0
2009-02-09 08:08:00,1.5006,1.50095,1.50055,1.5007,31600000.0
2009-02-09 08:09:00,1.50065,1.501,1.5003,1.5005,66400000.0
2009-02-09 08:10:00,1.50055,1.50055,1.5003,1.5003,96000000.0
2009-02-09 08:11:00,1.5003,1.5018,1.5003,1.50135,158600000.0
2009-02-09 08:12:00,1.50135,1.5015,1.5001,1.50015,355200000.0
2009-02-09 08:13:00,1.50015,1.50035,1.5001,1.50025,174000000.0
2009-02-09 08:14:00,1.5003,1.5004,1.50015,1.5003,57400000.0
2009-02-09 08:15:00,1.5003,1.50045,1.5003,1.50045,44000000.0
2009-02-09 08:16:00,1.50055,1.50065,1.5005,1.5006,195600000.0
2009-02-09 08:17:00,1.5006,1.5008,1.5005,1.5005,138600000.0
2009-02-09 08:18:00,1.50065,1.5007,1.5004,1.5005,60200000.0
2009-02-09 08:19:00,1.50045,1.5006,1.50045,1.5005,20200000.0
2009-02-09 08:20:00,1.50045,1.50065,1.50025,1.50035,90600000.0
2009-02-09 08:21:00,1.5003,1.50065,1.50025,1.50055,98000000.0
2009-02-09 08:22:00,1.5005,1.5006,1.5003,1.5003,31200000.0
2009-02-09 08:23:00,1.50025,1.50025,1.50005,1.5001,36800000.0
2009-02-09 08:24:00,1.5001,1.5001,1.49995,1.5,52400000.0
2009-02-09 08:25:00,1.5,1.5001,1.5,1.50005,71600000.0
2009-02-09 08:26:00,1.50005,1.50065,1.5,1.50035,126000000.0
2009-02-09 08:27:00,1.50035,1.50035,1.50025,1.5003,12600000.0
2009-02-09 08:28:00,1.5005,1.50075,1.5005,1.5005,73800000.0
2009-02-09 08:29:00,1.50045,1.5005,1.50015,1.50045,96200000.0
2009-02-09 08:30:00,1.5005,1.50065,1.50015,1.5006,140000000.0
2009-02-09 08:31:00,1.5006,1.5007,1.5,1.5,186200000.0
2009-02-09 08:32:00,1.5,1.50055,1.5,1.5005,226400000.0
2009-02-09 08:33:00,1.5005,1.5006,1.5003,1.50055,106200000.0
2009-02-09 08:34:00,1.50055,1.50055,1.49995,1.5,168800000.0
2009-02-09 08:35:00,1.5,1.50025,1.4999,1.5,252799999.0
2009-02-09 08:36:00,1.5,1.5,1.5,1.5,56000000.0
2009-02-09 08:37:00,1.5,1.5003,1.5,1.5,165800000.0
2009-02-09 08:38:00,1.5,1.50005,1.49995,1.5,113200000.0
2009-02-09 08:39:00,1.5,1.5001,1.49995,1.5001,97800000.0
2009-02-09 08:40:00,1.5001,1.5001,1.5,1.5,36800000.0
2009-02-09 08:41:00,1.5,1.5002,1.4999,1.5,63800000.0
2009-02-09 08:42:00,1.5,1.50035,1.49995,1.50015,177400000.0
2009-02-09 08:43:00,1.5002,1.5002,1.4995,1.49975,180600001.0
2009-02-09 08:44:00,1.4998,1.5001,1.49965,1.4998,135000000.0
2009-02-09 08:45:00,1.4998,1.4999,1.4996,1.4998,116200000.0
2009-02-09 08:46:00,1.4998,1.4999,1.4998,1.4998,100000000.0
2009-02-09 08:47:00,1.4998,1.4999,1.4996,1.4998,35800000.0
2009-02-09 08:48:00,1.49975,1.49975,1.4996,1.49975,95000000.0
2009-02-09 08:49:00,1.4998,1.49985,1.49975,1.4998,13000000.0
2009-02-09 08:50:00,1.49985,1.49985,1.49985,1.49985,2000000.0
2009-02-09 08:51:00,1.49995,1.5009,1.4999,1.50055,95600000.0
2009-02-09 08:52:00,1.50055,1.50065,1.50015,1.50035,99800000.0
2009-02-09 08:53:00,1.50045,1.50065,1.5002,1.5003,65000000.0
2009-02-09 08:54:00,1.50035,1.50075,1.5003,1.50065,97800000.0
2009-02-09 08:55:00,1.50075,1.50085,1.50055,1.50075,133200000.0
2009-02-09 08:56:00,1.50075,1.50095,1.5006,1.5009,56600000.0
2009-02-09 08:57:00,1.50085,1.50105,1.5005,1.5008,138200000.0
2009-02-09 08:58:00,1.5008,1.5008,1.50035,1.50055,88400000.0
2009-02-09 08:59:00,1.5006,1.5009,1.50055,1.50085,28200000.0
2009-02-09 09:00:00,1.50085,1.50095,1.50075,1.5009,35000000.0
2009-02-09 09:01:00,1.50095,1.501,1.5004,1.50045,98600000.0
2009-02-09 09:02:00,1.5004,1.50065,1.5002,1.50035,146600000.0
2009-02-09 09:03:00,1.5004,1.50045,1.50015,1.50015,98600000.0
2009-02-09 09:04:00,1.50015,1.5003,1.4996,1.49975,159400000.0
2009-02-09 09:05:00,1.49985,1.4999,1.49945,1.4995,294400000.0
2009-02-09 09:06:00,1.4995,1.50005,1.4995,1.4999,145600000.0
2009-02-09 09:07:00,1.4999,1.5001,1.4995,1.4996,183000000.0
2009-02-09 09:08:00,1.49955,1.49985,1.4988,1.49945,151000000.0
2009-02-09 09:09:00,1.4996,1.5,1.4995,1.5,232200000.0
2009-02-09 09:10:00,1.5,1.5,1.49995,1.5,220200000.0
2009-02-09 09:11:00,1.5,1.50005,1.5,1.5,115800000.0
2009-02-09 09:12:00,1.5,1.5001,1.49955,1.50005,161400000.0
2009-02-09 09:13:00,1.5,1.50055,1.5,1.50025,170600000.0
2009-02-09 09:14:00,1.5004,1.50065,1.5003,1.50035,129800000.0
2009-02-09 09:15:00,1.50035,1.50065,1.5003,1.50055,112000000.0
2009-02-09 09:16:00,1.50055,1.50075,1.50045,1.50045,166600000.0
2009-02-09 09:17:00,1.50045,1.50055,1.50035,1.5004,172000000.0
2009-02-09 09:18:00,1.5004,1.50075,1.5004,1.5006,119000000.0
2009-02-09 09:19:00,1.50055,1.5006,1.5003,1.5005,163400000.0
2009-02-09 09:20:00,1.5005,1.5007,1.50035,1.5005,132800000.0
2009-02-09 09:21:00,1.50055,1.501,1.50045,1.501,224200000.0
2009-02-09 09:22:00,1.50095,1.50165,1.50095,1.5015,173400000.0
2009-02-09 09:23:00,1.5015,1.50155,1.5014,1.5015,33400000.0
2009-02-09 09:24:00,1.5015,1.5015,1.50115,1.50125,63400000.0
2009-02-09 09:25:00,1.50125,1.50145,1.5012,1.5012,104200000.0
2009-02-09 09:26:00,1.50115,1.50145,1.5011,1.5014,102400000.0
2009-02-09 09:27:00,1.5014,1.5014,1.5013,1.5013,113000000.0
2009-02-09 09:28:00,1.5013,1.50175,1.50115,1.5017,233600000.0
2009-02-09 09:29:00,1.5017,1.50215,1.5017,1.50215,240000000.0
2009-02-09 09:30:00,1.50215,1.5028,1.50185,1.50185,399000000.0
2009-02-09 09:31:00,1.50185,1.502,1.5017,1.50175,104600000.0
2009-02-09 09:32:00,1.5019,1.5021,1.5017,1.502,99000000.0
2009-02-09 09:33:00,1.502,1.5027,1.502,1.50245,146000000.0
2009-02-09 09:34:00,1.5024,1.5026,1.50195,1.5021,73200000.0
2009-02-09 09:35:00,1.50205,1.5022,1.5019,1.5022,54000000.0
2009-02-09 09:36:00,1.5022,1.50225,1.50215,1.5022,62800000.0
2009-02-09 09:37:00,1.5022,1.50255,1.5022,1.50255,118600000.0
2009-02-09 09:38:00,1.50255,1.5027,1.5021,1.5021,205400000.0
2009-02-09 09:39:00,1.502,1.50245,1.5018,1.50235,195400000.0
2009-02-09 09:40:00,1.5023,1.50255,1.50195,1.50205,152200000.0
2009-02-09 09:41:00,1.50205,1.5023,1.50205,1.50215,71400000.0
2009-02-09 09:42:00,1.50215,1.50245,1.50175,1.5022,181600000.0
2009-02-09 09:43:00,1.5022,1.5024,1.50215,1.50215,130000000.0
2009-02-09 09:44:00,1.50225,1.50285,1.5021,1.50245,280600000.0
2009-02-09 09:45:00,1.5026,1.5027,1.50225,1.50255,220400000.0
2009-02-09 09:46:00,1.50255,1.50255,1.50235,1.50255,213200000.0
2009-02-09 09:47:00,1.5025,1.5028,1.50245,1.5027,136800000.0
2009-02-09 09:48:00,1.5027,1.5032,1.5027,1.50275,255399999.0
2009-02-09 09:49:00,1.5028,1.50285,1.50275,1.50275,108000000.0
2009-02-09 09:50:00,1.50275,1.50275,1.50235,1.50245,155600000.0
2009-02-09 09:51:00,1.5025,1.50315,1.50245,1.50295,190600000.0
2009-02-09 09:52:00,1.50285,1.5035,1.5028,1.503,395800000.0
2009-02-09 09:53:00,1.503,1.5035,1.50285,1.5032,222000000.0
2009-02-09 09:54:00,1.50325,1.5038,1.5032,1.50345,369400000.0
2009-02-09 09:55:00,1.50345,1.50385,1.5033,1.5033,371199999.0
2009-02-09 09:56:00,1.5033,1.5038,1.5032,1.50355,210800000.0
2009-02-09 09:57:00,1.50355,1.5037,1.5032,1.50335,292200000.0
2009-02-09 09:58:00,1.50345,1.50345,1.5029,1.5029,203800000.0
2009-02-09 09:59:00,1.5029,1.5032,1.50285,1.50285,229200000.0
2009-02-09 10:00:00,1.50285,1.50315,1.50285,1.503,256100000.0
2009-02-09 10:01:00,1.503,1.5032,1.50295,1.503,125800000.0
2009-02-09 10:02:00,1.503,1.5032,1.50295,1.503,133600000.0
2009-02-09 10:03:00,1.503,1.503,1.503,1.503,68000000.0
2009-02-09 10:04:00,1.503,1.5031,1.503,1.5031,44800000.0
2009-02-09 10:05:00,1.5031,1.50315,1.503,1.503,70200000.0
2009-02-09 10:06:00,1.50305,1.50315,1.50245,1.5028,178200000.0
2009-02-09 10:07:00,1.50275,1.50295,1.50245,1.5026,176400000.0
2009-02-09 10:08:00,1.5026,1.50275,1.50245,1.5025,138200000.0
2009-02-09 10:09:00,1.5025,1.50275,1.50245,1.50255,244400000.0
2009-02-09 10:10:00,1.50255,1.50255,1.5022,1.5024,175000000.0
2009-02-09 10:11:00,1.50225,1.5027,1.5022,1.50255,273600000.0
2009-02-09 10:12:00,1.50255,1.50275,1.50205,1.5026,174700000.0
2009-02-09 10:13:00,1.5026,1.50275,1.5025,1.50275,72800000.0
2009-02-09 10:14:00,1.50275,1.50335,1.50255,1.50335,142000000.0
2009-02-09 10:15:00,1.50345,1.5041,1.50295,1.5039,251200000.0
2009-02-09 10:16:00,1.50385,1.5042,1.5036,1.5039,270200000.0
2009-02-09 10:17:00,1.50385,1.50435,1.50385,1.5042,250600000.0
2009-02-09 10:18:00,1.50425,1.50475,1.50405,1.50415,195000000.0
2009-02-09 10:19:00,1.50425,1.50445,1.5039,1.50415,172600000.0
2009-02-09 10:20:00,1.50415,1.50455,1.50415,1.5042,164200000.0
2009-02-09 10:21:00,1.5042,1.50425,1.5038,1.5039,243000000.0
2009-02-09 10:22:00,1.5039,1.50425,1.5039,1.50405,117400000.0
2009-02-09 10:23:00,1.50405,1.50435,1.5038,1.50405,211800000.0
2009-02-09 10:24:00,1.5041,1.5042,1.5039,1.5041,194200000.0
2009-02-09 10:25:00,1.50415,1.50425,1.504,1.5041,144000000.0
2009-02-09 10:26:00,1.50415,1.5046,1.50405,1.50435,174600000.0
2009-02-09 10:27:00,1.50425,1.50455,1.5042,1.5044,228400000.0
2009-02-09 10:28:00,1.5044,1.5046,1.5042,1.5043,268800000.0
2009-02-09 10:29:00,1.5044,1.50465,1.50425,1.50465,179200000.0
2009-02-09 10:30:00,1.50465,1.5053,1.50465,1.50515,222200000.0
2009-02-09 10:31:00,1.50515,1.5056,1.50515,1.5053,216100000.0
2009-02-09 10:32:00,1.50525,1.5058,1.50515,1.5057,377000000.0
2009-02-09 10:33:00,1.5057,1.5057,1.50535,1.50545,118800000.0
2009-02-09 10:34:00,1.50545,1.50565,1.5053,1.50565,217200000.0
2009-02-09 10:35:00,1.50565,1.5057,1.5055,1.50555,141400000.0
2009-02-09 10:36:00,1.5055,1.5058,1.50535,1.5055,218800000.0
2009-02-09 10:37:00,1.50565,1.5059,1.50555,1.5057,330000000.0
2009-02-09 10:38:00,1.5057,1.50585,1.50545,1.5055,203800000.0
2009-02-09 10:39:00,1.5055,1.5057,1.50545,1.5055,162400000.0
2009-02-09 10:40:00,1.5055,1.5057,1.5055,1.5056,148600000.0
2009-02-09 10:41:00,1.5056,1.5056,1.50535,1.5054,85600000.0
2009-02-09 10:42:00,1.5054,1.5054,1.50495,1.50515,221400000.0
2009-02-09 10:43:00,1.5052,1.50535,1.50475,1.5048,283200001.0
2009-02-09 10:44:00,1.5048,1.5049,1.50465,1.5047,233000000.0
2009-02-09 10:45:00,1.50475,1.50525,1.5047,1.5052,227000000.0
2009-02-09 10:46:00,1.5052,1.50545,1.50485,1.5049,190000000.0
2009-02-09 10:47:00,1.5049,1.505,1.50485,1.5049,119000000.0
2009-02-09 10:48:00,1.5049,1.50495,1.50465,1.50465,267000000.0
2009-02-09 10:49:00,1.50465,1.50465,1.50465,1.50465,97000000.0
2009-02-09 10:50:00,1.50465,1.50515,1.50465,1.50505,219800000.0
2009-02-09 10:51:00,1.50505,1.5052,1.5049,1.505,209200000.0
2009-02-09 10:52:00,1.505,1.5051,1.50485,1.50495,118800000.0
2009-02-09 10:53:00,1.50495,1.50495,1.50475,1.5049,126000000.0
2009-02-09 10:54:00,1.5049,1.50495,1.50475,1.50475,64200000.0
2009-02-09 10:55:00,1.50475,1.50475,1.5043,1.5045,179400000.0
2009-02-09 10:56:00,1.5045,1.5047,1.50445,1.50445,129000000.0
2009-02-09 10:57:00,1.50445,1.5045,1.5043,1.5043,146600000.0
2009-02-09 10:58:00,1.5043,1.50445,1.50395,1.50445,199200000.0
2009-02-09 10:59:00,1.50445,1.5047,1.50445,1.50465,164799999.0
2009-02-09 11:00:00,1.5047,1.50475,1.50445,1.50445,358800000.0
2009-02-09 11:01:00,1.50445,1.50445,1.50405,1.5043,237800000.0
2009-02-09 11:02:00,1.5043,1.5043,1.50365,1.5038,362000000.0
2009-02-09 11:03:00,1.5038,1.50395,1.50375,1.50385,252200000.0
2009-02-09 11:04:00,1.50385,1.50405,1.50375,1.504,245200000.0
2009-02-09 11:05:00,1.50405,1.50425,1.50385,1.5042,306800000.0
2009-02-09 11:06:00,1.5042,1.50425,1.50405,1.5041,86600000.0
2009-02-09 11:07:00,1.50415,1.50415,1.5041,1.50415,146800000.0
2009-02-09 11:08:00,1.50425,1.5045,1.50415,1.50435,430000000.0
2009-02-09 11:09:00,1.50425,1.5045,1.5042,1.5045,86400000.0
2009-02-09 11:10:00,1.50455,1.50465,1.50435,1.5044,325800000.0
2009-02-09 11:11:00,1.50445,1.50445,1.5043,1.50435,141200000.0
2009-02-09 11:12:00,1.50435,1.5044,1.5042,1.50425,77800000.0
2009-02-09 11:13:00,1.50435,1.50435,1.50375,1.5038,190000000.0
2009-02-09 11:14:00,1.5039,1.50415,1.5038,1.50405,291000000.0
2009-02-09 11:15:00,1.50405,1.50435,1.50405,1.50425,177300000.0
2009-02-09 11:16:00,1.50425,1.50445,1.5042,1.5042,76000000.0
2009-02-09 11:17:00,1.50425,1.5044,1.5042,1.5042,104400000.0
2009-02-09 11:18:00,1.50425,1.5046,1.5042,1.50455,213600000.0
2009-02-09 11:19:00,1.50455,1.5049,1.50445,1.50485,332400000.0
2009-02-09 11:20:00,1.5049,1.5054,1.5049,1.50525,247400000.0
2009-02-09 11:21:00,1.5052,1.5052,1.50455,1.5047,184400000.0
2009-02-09 11:22:00,1.5047,1.50495,1.50465,1.5048,144800000.0
2009-02-09 11:23:00,1.5048,1.50495,1.50445,1.50445,274200000.0
2009-02-09 11:24:00,1.50445,1.50485,1.50445,1.5048,248400000.0
2009-02-09 11:25:00,1.5048,1.5049,1.50475,1.5048,122600000.0
2009-02-09 11:26:00,1.5048,1.50485,1.5048,1.50485,46800000.0
2009-02-09 11:27:00,1.50485,1.5049,1.5044,1.5047,316800000.0
2009-02-09 11:28:00,1.5047,1.50475,1.50445,1.5045,233400000.0
2009-02-09 11:29:00,1.5045,1.50475,1.5044,1.5047,248200000.0
2009-02-09 11:30:00,1.5047,1.5048,1.50455,1.50475,144000000.0
2009-02-09 11:31:00,1.50475,1.5048,1.50465,1.5047,268600000.0
2009-02-09 11:32:00,1.5047,1.50475,1.50465,1.50475,142000000.0
2009-02-09 11:33:00,1.50475,1.5048,1.50465,1.5048,141000000.0
2009-02-09 11:34:00,1.50475,1.50485,1.50465,1.50485,159000000.0
2009-02-09 11:35:00,1.5048,1.5053,1.5048,1.5052,243200000.0
2009-02-09 11:36:00,1.5052,1.50555,1.505,1.50555,209600000.0
2009-02-09 11:37:00,1.50555,1.5057,1.5051,1.50525,140200000.0
2009-02-09 11:38:00,1.50525,1.5054,1.5052,1.5052,172200000.0
2009-02-09 11:39:00,1.5052,1.5055,1.5052,1.5054,129800000.0
2009-02-09 11:40:00,1.5055,1.50555,1.5051,1.5052,223600000.0
2009-02-09 11:41:00,1.5052,1.5053,1.5049,1.5049,163400000.0
2009-02-09 11:42:00,1.5049,1.5052,1.50445,1.5052,219800000.0
2009-02-09 11:43:00,1.5052,1.5054,1.50495,1.5051,153200000.0
2009-02-09 11:44:00,1.5051,1.50535,1.50495,1.5052,219600000.0
2009-02-09 11:45:00,1.5052,1.5052,1.5049,1.5051,85600000.0
2009-02-09 11:46:00,1.50505,1.50515,1.50445,1.50455,297600000.0
2009-02-09 11:47:00,1.50455,1.50455,1.5041,1.5043,454800000.0
2009-02-09 11:48:00,1.5043,1.5045,1.5043,1.50435,199800000.0
2009-02-09 11:49:00,1.50425,1.5044,1.50425,1.5043,183600000.0
2009-02-09 11:50:00,1.5043,1.5044,1.50425,1.50425,119800000.0
2009-02-09 11:51:00,1.50425,1.5043,1.5038,1.5039,206600000.0
2009-02-09 11:52:00,1.50405,1.50405,1.50385,1.50385,129400000.0
2009-02-09 11:53:00,1.50385,1.50435,1.50385,1.50435,115000000.0
2009-02-09 11:54:00,1.50435,1.50525,1.50435,1.50525,245400000.0
2009-02-09 11:55:00,1.5051,1.5057,1.50505,1.50565,263800000.0
2009-02-09 11:56:00,1.5057,1.5058,1.50495,1.5051,220600000.0
2009-02-09 11:57:00,1.5051,1.5053,1.5051,1.5053,73800000.0
2009-02-09 11:58:00,1.5053,1.50545,1.50525,1.5053,112600000.0
2009-02-09 11:59:00,1.5053,1.5055,1.50525,1.50535,269399998.0
2009-02-09 12:00:00,1.50535,1.5054,1.5053,1.5054,45400000.0
2009-02-09 12:01:00,1.50535,1.50545,1.5053,1.50545,148000000.0
2009-02-09 12:02:00,1.50545,1.50555,1.5054,1.50545,115000000.0
2009-02-09 12:03:00,1.5055,1.50555,1.50505,1.50535,140800000.0
2009-02-09 12:04:00,1.50535,1.5054,1.5053,1.50535,74200000.0
2009-02-09 12:05:00,1.50535,1.5054,1.5053,1.50535,61600000.0
2009-02-09 12:06:00,1.50545,1.50555,1.5053,1.5053,111000001.0
2009-02-09 12:07:00,1.5053,1.5055,1.5053,1.5055,67600000.0
2009-02-09 12:08:00,1.50555,1.50575,1.5055,1.50565,166000000.0
2009-02-09 12:09:00,1.5057,1.50585,1.5056,1.5056,157600000.0
2009-02-09 12:10:00,1.5056,1.5058,1.50555,1.50555,126600000.0
2009-02-09 12:11:00,1.50555,1.5057,1.50555,1.50565,135000000.0
2009-02-09 12:12:00,1.5057,1.50575,1.5056,1.5056,152800000.0
2009-02-09 12:13:00,1.50565,1.50575,1.5055,1.5055,138800000.0
2009-02-09 12:14:00,1.50555,1.50565,1.50545,1.5056,205400000.0
2009-02-09 12:15:00,1.5056,1.5056,1.5055,1.5055,84200000.0
2009-02-09 12:16:00,1.5055,1.5056,1.5055,1.5055,76600000.0
2009-02-09 12:17:00,1.5055,1.5055,1.5053,1.50545,178800000.0
2009-02-09 12:18:00,1.50545,1.50545,1.5053,1.50535,124000000.0
2009-02-09 12:19:00,1.5054,1.5057,1.50535,1.50545,144400000.0
2009-02-09 12:20:00,1.5054,1.50555,1.5053,1.50545,273000000.0
2009-02-09 12:21:00,1.50545,1.50565,1.5054,1.50565,148400000.0
2009-02-09 12:22:00,1.5056,1.50675,1.5056,1.5066,189500000.0
2009-02-09 12:23:00,1.5066,1.5067,1.5063,1.50665,153800000.0
2009-02-09 12:24:00,1.5066,1.5066,1.50625,1.50635,157400000.0
2009-02-09 12:25:00,1.50635,1.50655,1.50615,1.50655,134200000.0
2009-02-09 12:26:00,1.5065,1.5066,1.50605,1.50605,128400000.0
2009-02-09 12:27:00,1.50605,1.5063,1.50595,1.506,273000000.0
2009-02-09 12:28:00,1.506,1.506,1.50585,1.5059,146400000.0
2009-02-09 12:29:00,1.50595,1.5062,1.5055,1.5057,237200000.0
2009-02-09 12:30:00,1.5057,1.5057,1.50515,1.50555,152400000.0
2009-02-09 12:31:00,1.5056,1.5056,1.5054,1.5056,93600000.0
2009-02-09 12:32:00,1.50565,1.50565,1.5055,1.50555,142000000.0
2009-02-09 12:33:00,1.50555,1.5059,1.5055,1.5059,159800000.0
2009-02-09 12:34:00,1.5059,1.50605,1.5059,1.5059,86000000.0
2009-02-09 12:35:00,1.5059,1.50625,1.5059,1.5062,141800000.0
2009-02-09 12:36:00,1.5063,1.5063,1.50585,1.506,167800000.0
2009-02-09 12:37:00,1.5059,1.50595,1.5056,1.5057,205200000.0
2009-02-09 12:38:00,1.5057,1.5058,1.50565,1.5058,190600000.0
2009-02-09 12:39:00,1.5058,1.50595,1.5055,1.5055,94000000.0
2009-02-09 12:40:00,1.5055,1.5055,1.50535,1.5054,31400000.0
2009-02-09 12:41:00,1.5054,1.5066,1.5054,1.5063,178800000.0
2009-02-09 12:42:00,1.5063,1.5064,1.50595,1.5063,145600000.0
2009-02-09 12:43:00,1.5063,1.50635,1.50605,1.50625,225000000.0
2009-02-09 12:44:00,1.5062,1.50625,1.50615,1.5062,93400000.0
2009-02-09 12:45:00,1.50615,1.5062,1.506,1.506,120400000.0
2009-02-09 12:46:00,1.50595,1.50595,1.5058,1.50595,146800000.0
2009-02-09 12:47:00,1.50595,1.50615,1.50585,1.50585,116800000.0
2009-02-09 12:48:00,1.5059,1.5059,1.5055,1.5056,124400000.0
2009-02-09 12:49:00,1.5056,1.5056,1.5055,1.5056,39200000.0
2009-02-09 12:50:00,1.5056,1.5057,1.50555,1.5057,72800000.0
2009-02-09 12:51:00,1.5057,1.5058,1.5057,1.5057,64800000.0
2009-02-09 12:52:00,1.50575,1.506,1.50565,1.506,120000000.0
2009-02-09 12:53:00,1.50605,1.50605,1.5058,1.50595,192000000.0
2009-02-09 12:54:00,1.50595,1.506,1.50585,1.506,74800000.0
2009-02-09 12:55:00,1.506,1.50615,1.5059,1.50595,201600000.0
2009-02-09 12:56:00,1.506,1.506,1.50575,1.50585,147200000.0
2009-02-09 12:57:00,1.50585,1.50625,1.5057,1.506,102999999.0
2009-02-09 12:58:00,1.50595,1.5063,1.5059,1.5062,234400000.0
2009-02-09 12:59:00,1.5061,1.5064,1.5061,1.50635,240000000.0
2009-02-09 13:00:00,1.50635,1.5065,1.50625,1.50635,156200000.0
2009-02-09 13:01:00,1.50635,1.50645,1.5062,1.50625,179400000.0
2009-02-09 13:02:00,1.50625,1.50645,1.50625,1.50635,237000000.0
2009-02-09 13:03:00,1.50635,1.5064,1.506,1.50625,200800000.0
2009-02-09 13:04:00,1.50625,1.5063,1.50615,1.50615,103200000.0
2009-02-09 13:05:00,1.50615,1.5062,1.50565,1.50575,235400000.0
2009-02-09 13:06:00,1.50575,1.5059,1.5057,1.5057,275200000.0
2009-02-09 13:07:00,1.50575,1.50615,1.5057,1.50605,142800000.0
2009-02-09 13:08:00,1.50605,1.5061,1.5059,1.506,167600000.0
2009-02-09 13:09:00,1.50605,1.50625,1.506,1.506,227000000.0
2009-02-09 13:10:00,1.50605,1.50605,1.5058,1.5058,107600000.0
2009-02-09 13:11:00,1.5058,1.5059,1.5057,1.50585,182200000.0
2009-02-09 13:12:00,1.50585,1.50635,1.5058,1.5062,212800000.0
2009-02-09 13:13:00,1.5062,1.5063,1.50605,1.5062,205800000.0
2009-02-09 13:14:00,1.50625,1.5064,1.5062,1.5062,79000000.0
2009-02-09 13:15:00,1.5062,1.50625,1.5058,1.5059,132000000.0
2009-02-09 13:16:00,1.506,1.5061,1.5055,1.50575,272000000.0
2009-02-09 13:17:00,1.5057,1.5058,1.50565,1.5058,230600000.0
2009-02-09 13:18:00,1.5058,1.5058,1.5056,1.5057,70400000.0
2009-02-09 13:19:00,1.5057,1.50585,1.5055,1.5057,188200000.0
2009-02-09 13:20:00,1.5057,1.5057,1.5055,1.5057,145600000.0
2009-02-09 13:21:00,1.5057,1.5057,1.5055,1.5056,153000000.0
2009-02-09 13:22:00,1.5056,1.5056,1.5055,1.50555,120600000.0
2009-02-09 13:23:00,1.5055,1.5057,1.5055,1.5055,163000000.0
2009-02-09 13:24:00,1.50555,1.5056,1.5053,1.5053,116800000.0
2009-02-09 13:25:00,1.5053,1.50555,1.5052,1.5055,243800000.0
2009-02-09 13:26:00,1.50555,1.50585,1.50525,1.5056,132400000.0
2009-02-09 13:27:00,1.5057,1.5057,1.5054,1.5055,150200000.0
2009-02-09 13:28:00,1.50555,1.5057,1.50555,1.50565,68400000.0
2009-02-09 13:29:00,1.50565,1.50635,1.50565,1.5059,185400000.0
2009-02-09 13:30:00,1.50595,1.50625,1.50595,1.50625,198000000.0
2009-02-09 13:31:00,1.50625,1.50625,1.5055,1.5056,352800000.0
2009-02-09 13:32:00,1.50575,1.50595,1.50575,1.50585,162200000.0
2009-02-09 13:33:00,1.5058,1.50605,1.5057,1.50595,193200000.0
2009-02-09 13:34:00,1.506,1.5061,1.50595,1.506,189400000.0
2009-02-09 13:35:00,1.506,1.5063,1.506,1.5062,223000000.0
2009-02-09 13:36:00,1.5062,1.50625,1.50595,1.506,293800000.0
2009-02-09 13:37:00,1.50595,1.5061,1.50595,1.506,314400000.0
2009-02-09 13:38:00,1.50595,1.506,1.5054,1.5054,233200000.0
2009-02-09 13:39:00,1.5054,1.5055,1.50515,1.50545,270400000.0
2009-02-09 13:40:00,1.5055,1.5056,1.5053,1.50535,113000000.0
2009-02-09 13:41:00,1.50535,1.5056,1.50515,1.5053,285800000.0
2009-02-09 13:42:00,1.5054,1.5055,1.5052,1.50525,179600000.0
2009-02-09 13:43:00,1.50525,1.50535,1.5051,1.5051,104800000.0
2009-02-09 13:44:00,1.5051,1.5052,1.5051,1.50515,102800000.0
2009-02-09 13:45:00,1.5052,1.5053,1.50505,1.50515,150000000.0
2009-02-09 13:46:00,1.50515,1.5055,1.505,1.5055,210400000.0
2009-02-09 13:47:00,1.5054,1.5055,1.5053,1.5053,131600000.0
2009-02-09 13:48:00,1.5053,1.50545,1.5052,1.50535,122000000.0
2009-02-09 13:49:00,1.50535,1.5056,1.50505,1.50515,185600000.0
2009-02-09 13:50:00,1.50515,1.50545,1.5048,1.5048,247400000.0
2009-02-09 13:51:00,1.5048,1.5052,1.5048,1.505,300600000.0
2009-02-09 13:52:00,1.50495,1.50515,1.50485,1.505,191600000.0
2009-02-09 13:53:00,1.50505,1.50515,1.50475,1.50475,112200000.0
2009-02-09 13:54:00,1.50475,1.50505,1.50475,1.50485,91200000.0
2009-02-09 13:55:00,1.5049,1.50505,1.5048,1.505,73000000.0
2009-02-09 13:56:00,1.505,1.505,1.50465,1.5047,118000000.0
2009-02-09 13:57:00,1.5047,1.50555,1.5047,1.5051,102200000.0
2009-02-09 13:58:00,1.50505,1.50645,1.50485,1.5062,130300000.0
2009-02-09 13:59:00,1.5062,1.5065,1.50575,1.506,204200000.0
2009-02-09 14:00:00,1.506,1.50605,1.50575,1.50595,188800000.0
2009-02-09 14:01:00,1.50595,1.50645,1.50565,1.50565,274000000.0
2009-02-09 14:02:00,1.50565,1.5061,1.50555,1.5061,55600000.0
2009-02-09 14:03:00,1.50605,1.5062,1.506,1.5061,143400000.0
2009-02-09 14:04:00,1.5061,1.50615,1.506,1.5061,39200000.0
2009-02-09 14:05:00,1.5061,1.50615,1.5059,1.5059,45800000.0
2009-02-09 14:06:00,1.5059,1.50595,1.5059,1.5059,29800000.0
2009-02-09 14:07:00,1.5059,1.50595,1.5058,1.50585,61600000.0
2009-02-09 14:08:00,1.50585,1.50615,1.5057,1.506,44400000.0
2009-02-09 14:09:00,1.506,1.50625,1.50595,1.5062,87200000.0
2009-02-09 14:10:00,1.5062,1.5062,1.50575,1.5059,87900000.0
2009-02-09 14:11:00,1.5059,1.5061,1.5058,1.506,88400000.0
2009-02-09 14:12:00,1.506,1.50605,1.5059,1.506,49600000.0
2009-02-09 14:13:00,1.506,1.506,1.5059,1.5059,29200000.0
2009-02-09 14:14:00,1.5059,1.5059,1.5058,1.50585,18000000.0
2009-02-09 14:15:00,1.50585,1.50595,1.5058,1.5059,54600000.0
2009-02-09 14:16:00,1.5059,1.50615,1.5059,1.50615,26400000.0
2009-02-09 14:17:00,1.5061,1.5062,1.50605,1.50605,50000000.0
2009-02-09 14:18:00,1.50605,1.5061,1.5058,1.506,50400000.0
2009-02-09 14:19:00,1.506,1.506,1.5058,1.5058,86200000.0
2009-02-09 14:20:00,1.50585,1.5059,1.5058,1.5058,40200000.0
2009-02-09 14:21:00,1.5058,1.506,1.5058,1.5058,20000000.0
2009-02-09 14:22:00,1.5058,1.5058,1.5055,1.5055,35000000.0
2009-02-09 14:23:00,1.5055,1.50605,1.50545,1.50555,147100000.0
2009-02-09 14:24:00,1.50565,1.5059,1.50555,1.5058,147400000.0
2009-02-09 14:25:00,1.50585,1.50605,1.50535,1.506,292400000.0
2009-02-09 14:26:00,1.506,1.50615,1.5058,1.5059,441600000.0
2009-02-09 14:27:00,1.5059,1.5062,1.5059,1.5061,206400000.0
2009-02-09 14:28:00,1.5061,1.50615,1.50545,1.50565,294600000.0
2009-02-09 14:29:00,1.5057,1.5059,1.50555,1.50565,183800000.0
2009-02-09 14:30:00,1.50575,1.50585,1.5054,1.5054,261800000.0
2009-02-09 14:31:00,1.5054,1.50595,1.5043,1.50435,121400000.0
2009-02-09 14:32:00,1.50435,1.50505,1.50435,1.50485,318000000.0
2009-02-09 14:33:00,1.50485,1.50505,1.50475,1.505,275600000.0
2009-02-09 14:34:00,1.505,1.5051,1.50475,1.50485,257600000.0
2009-02-09 14:35:00,1.50485,1.5057,1.50485,1.50555,231200000.0
2009-02-09 14:36:00,1.50555,1.50585,1.5054,1.50565,214000000.0
2009-02-09 14:37:00,1.50575,1.5059,1.5053,1.50535,235400000.0
2009-02-09 14:38:00,1.5054,1.5054,1.50505,1.50525,293000000.0
2009-02-09 14:39:00,1.50525,1.5056,1.50505,1.5056,212600000.0
2009-02-09 14:40:00,1.5056,1.5056,1.50505,1.5051,350800000.0
2009-02-09 14:41:00,1.5051,1.5054,1.5049,1.50495,313000000.0
2009-02-09 14:42:00,1.50495,1.50495,1.50435,1.5044,231000000.0
2009-02-09 14:43:00,1.50435,1.50475,1.50425,1.50435,239400000.0
2009-02-09 14:44:00,1.50435,1.5051,1.50435,1.50505,224600000.0
2009-02-09 14:45:00,1.50505,1.5053,1.5049,1.5052,227800000.0
2009-02-09 14:46:00,1.50525,1.5055,1.5052,1.5055,103800000.0
2009-02-09 14:47:00,1.5055,1.5055,1.5053,1.50545,144000000.0
2009-02-09 14:48:00,1.5054,1.50555,1.5052,1.50525,224400000.0
2009-02-09 14:49:00,1.5053,1.5054,1.5051,1.5054,152200000.0
2009-02-09 14:50:00,1.5054,1.5058,1.5054,1.5057,140000000.0
2009-02-09 14:51:00,1.50575,1.50575,1.50555,1.50555,137800000.0
2009-02-09 14:52:00,1.5056,1.5056,1.50515,1.5052,124800000.0
2009-02-09 14:53:00,1.5052,1.5056,1.50515,1.50545,109000000.0
2009-02-09 14:54:00,1.5054,1.5057,1.50515,1.5054,253800000.0
2009-02-09 14:55:00,1.5053,1.5055,1.5051,1.5054,201200000.0
2009-02-09 14:56:00,1.5054,1.5058,1.5052,1.50525,275400000.0
2009-02-09 14:57:00,1.50525,1.50565,1.5051,1.50525,181600000.0
2009-02-09 14:58:00,1.50525,1.50585,1.50525,1.50525,147200000.0
2009-02-09 14:59:00,1.50525,1.50575,1.5052,1.50555,314600000.0
2009-02-09 15:00:00,1.5056,1.50575,1.5052,1.50555,393800000.0
2009-02-09 15:01:00,1.50555,1.50575,1.50545,1.5056,244400000.0
2009-02-09 15:02:00,1.50565,1.50595,1.5056,1.50595,192200000.0
2009-02-09 15:03:00,1.50585,1.50585,1.5056,1.5056,152000000.0
2009-02-09 15:04:00,1.5056,1.5059,1.5054,1.50585,152200000.0
2009-02-09 15:05:00,1.5058,1.50605,1.5058,1.506,133600000.0
2009-02-09 15:06:00,1.50605,1.5063,1.50595,1.506,415600000.0
2009-02-09 15:07:00,1.506,1.50615,1.506,1.50605,250000000.0
2009-02-09 15:08:00,1.50605,1.50615,1.506,1.506,67600000.0
2009-02-09 15:09:00,1.506,1.506,1.5057,1.50585,251600000.0
2009-02-09 15:10:00,1.5058,1.5061,1.5058,1.50605,227600000.0
2009-02-09 15:11:00,1.5061,1.50615,1.50585,1.506,168200000.0
2009-02-09 15:12:00,1.506,1.50605,1.50585,1.5059,155600000.0
2009-02-09 15:13:00,1.5059,1.50615,1.5058,1.50585,128000000.0
2009-02-09 15:14:00,1.50585,1.50605,1.50585,1.5059,356200000.0
2009-02-09 15:15:00,1.5059,1.50625,1.5059,1.50605,190000000.0
2009-02-09 15:16:00,1.50605,1.50615,1.50585,1.506,202800000.0
2009-02-09 15:17:00,1.506,1.5063,1.50585,1.50615,352200000.0
2009-02-09 15:18:00,1.5063,1.5065,1.5061,1.50645,514800000.0
2009-02-09 15:19:00,1.5065,1.5065,1.50515,1.5055,404000000.0
2009-02-09 15:20:00,1.5055,1.5056,1.5052,1.5052,275200000.0
2009-02-09 15:21:00,1.5052,1.5054,1.5051,1.5052,294000000.0
2009-02-09 15:22:00,1.5052,1.5054,1.5051,1.5051,291000000.0
2009-02-09 15:23:00,1.5051,1.50535,1.50495,1.5051,244400000.0
2009-02-09 15:24:00,1.5051,1.5053,1.5049,1.50495,398000000.0
2009-02-09 15:25:00,1.50495,1.5051,1.50435,1.50435,527399999.0
2009-02-09 15:26:00,1.50435,1.50465,1.50435,1.50465,421400000.0
2009-02-09 15:27:00,1.50465,1.5048,1.50235,1.50245,434400000.0
2009-02-09 15:28:00,1.50245,1.50345,1.50245,1.50345,519000000.0
2009-02-09 15:29:00,1.50345,1.5037,1.5032,1.5032,307200000.0
2009-02-09 15:30:00,1.5032,1.50365,1.5032,1.5035,395800000.0
2009-02-09 15:31:00,1.5035,1.50375,1.5033,1.50335,255400000.0
2009-02-09 15:32:00,1.50335,1.50335,1.50315,1.50315,275600000.0
2009-02-09 15:33:00,1.5032,1.50325,1.50315,1.50315,166400000.0
2009-02-09 15:34:00,1.50315,1.50365,1.50305,1.50355,220800000.0
2009-02-09 15:35:00,1.5035,1.504,1.50345,1.504,327000000.0
2009-02-09 15:36:00,1.5039,1.50415,1.5038,1.50415,142600000.0
2009-02-09 15:37:00,1.50415,1.50435,1.50405,1.5043,171600000.0
2009-02-09 15:38:00,1.5044,1.5044,1.504,1.50405,204800000.0
2009-02-09 15:39:00,1.50405,1.5041,1.5038,1.50385,129800000.0
2009-02-09 15:40:00,1.50385,1.504,1.5038,1.5038,227800000.0
2009-02-09 15:41:00,1.5038,1.5041,1.50375,1.50405,171200000.0
2009-02-09 15:42:00,1.50405,1.50475,1.50395,1.50455,130200000.0
2009-02-09 15:43:00,1.5045,1.5053,1.5044,1.50505,252600000.0
2009-02-09 15:44:00,1.50505,1.5053,1.505,1.50525,170200000.0
2009-02-09 15:45:00,1.5053,1.5053,1.50455,1.5046,182200000.0
2009-02-09 15:46:00,1.5046,1.505,1.5046,1.505,266000000.0
2009-02-09 15:47:00,1.505,1.5057,1.505,1.50555,339700000.0
2009-02-09 15:48:00,1.50555,1.50605,1.50555,1.5059,226800000.0
2009-02-09 15:49:00,1.5058,1.50595,1.5057,1.5057,295200000.0
2009-02-09 15:50:00,1.5057,1.5057,1.50515,1.5055,156400000.0
2009-02-09 15:51:00,1.5055,1.50575,1.5055,1.5056,217200000.0
2009-02-09 15:52:00,1.5056,1.50595,1.5056,1.50595,106600000.0
2009-02-09 15:53:00,1.50595,1.506,1.5058,1.506,128600000.0
2009-02-09 15:54:00,1.50605,1.5062,1.506,1.5062,102000000.0
2009-02-09 15:55:00,1.50625,1.50625,1.506,1.506,148000000.0
2009-02-09 15:56:00,1.506,1.5061,1.506,1.506,60000000.0
2009-02-09 15:57:00,1.506,1.506,1.5058,1.5058,197600000.0
2009-02-09 15:58:00,1.5058,1.50605,1.50565,1.50575,223000000.0
2009-02-09 15:59:00,1.50575,1.50605,1.5056,1.50605,268000000.0
2009-02-09 16:00:00,1.50605,1.50625,1.50565,1.5058,310000000.0
2009-02-09 16:01:00,1.5058,1.50605,1.5051,1.50525,345600000.0
2009-02-09 16:02:00,1.50525,1.5053,1.5048,1.5051,346600000.0
2009-02-09 16:03:00,1.5051,1.5056,1.5051,1.50535,240000000.0
2009-02-09 16:04:00,1.50535,1.50575,1.5052,1.5057,351400000.0
2009-02-09 16:05:00,1.50575,1.50595,1.5054,1.5055,246600000.0
2009-02-09 16:06:00,1.50545,1.5059,1.50535,1.5059,323400000.0
2009-02-09 16:07:00,1.5061,1.5063,1.5059,1.50625,240800000.0
2009-02-09 16:08:00,1.50625,1.5064,1.50615,1.50625,382200000.0
2009-02-09 16:09:00,1.50625,1.5065,1.50615,1.50635,375200000.0
2009-02-09 16:10:00,1.50635,1.5064,1.50615,1.5062,277600000.0
2009-02-09 16:11:00,1.50625,1.50645,1.50625,1.50635,152000000.0
2009-02-09 16:12:00,1.50635,1.50655,1.50625,1.5065,270200000.0
2009-02-09 16:13:00,1.5064,1.5066,1.50635,1.50645,173000000.0
2009-02-09 16:14:00,1.50645,1.5066,1.50615,1.50635,334200000.0
2009-02-09 16:15:00,1.50635,1.50655,1.50615,1.5062,161600000.0
2009-02-09 16:16:00,1.5062,1.50655,1.50615,1.50645,307600000.0
2009-02-09 16:17:00,1.50645,1.5067,1.50635,1.5067,456600000.0
2009-02-09 16:18:00,1.5067,1.5068,1.50655,1.50665,297000000.0
2009-02-09 16:19:00,1.50665,1.50675,1.5064,1.50655,313000000.0
2009-02-09 16:20:00,1.50655,1.5074,1.50655,1.5074,338200000.0
2009-02-09 16:21:00,1.5075,1.50755,1.50685,1.5071,342800000.0
2009-02-09 16:22:00,1.50695,1.5072,1.50695,1.50695,273200000.0
2009-02-09 16:23:00,1.50695,1.5074,1.5069,1.50695,339400000.0
2009-02-09 16:24:00,1.50695,1.5074,1.505,1.5054,435200000.0
2009-02-09 16:25:00,1.50555,1.5058,1.5052,1.50525,428000000.0
2009-02-09 16:26:00,1.50535,1.50555,1.5051,1.5051,298799999.0
2009-02-09 16:27:00,1.5051,1.50525,1.50505,1.50515,307800000.0
2009-02-09 16:28:00,1.50515,1.50525,1.50505,1.5052,413600000.0
2009-02-09 16:29:00,1.50515,1.50595,1.5051,1.50595,451800000.0
2009-02-09 16:30:00,1.50595,1.5066,1.5059,1.5059,416000000.0
2009-02-09 16:31:00,1.506,1.5063,1.50575,1.50605,288400000.0
2009-02-09 16:32:00,1.5061,1.5061,1.5054,1.5059,267600000.0
2009-02-09 16:33:00,1.5059,1.50675,1.5059,1.5067,290800000.0
2009-02-09 16:34:00,1.50675,1.50675,1.5062,1.50625,213800000.0
2009-02-09 16:35:00,1.5062,1.50645,1.5058,1.50625,441200000.0
2009-02-09 16:36:00,1.50625,1.50635,1.50595,1.50595,317400000.0
2009-02-09 16:37:00,1.50595,1.50595,1.50515,1.5052,285400000.0
2009-02-09 16:38:00,1.5052,1.5057,1.50515,1.5056,178400000.0
2009-02-09 16:39:00,1.5056,1.5059,1.50555,1.5058,220600000.0
2009-02-09 16:40:00,1.5058,1.50585,1.5051,1.5052,200200000.0
2009-02-09 16:41:00,1.5052,1.50525,1.50495,1.50515,345000000.0
2009-02-09 16:42:00,1.5051,1.50545,1.50495,1.50535,411000000.0
2009-02-09 16:43:00,1.5054,1.50545,1.50515,1.50525,230200000.0
2009-02-09 16:44:00,1.50525,1.50525,1.50505,1.50505,512599999.0
2009-02-09 16:45:00,1.50515,1.5054,1.5051,1.50525,357200000.0
2009-02-09 16:46:00,1.50525,1.5055,1.50525,1.50535,157200000.0
2009-02-09 16:47:00,1.50535,1.50545,1.50505,1.50525,90600000.0
2009-02-09 16:48:00,1.505,1.50535,1.505,1.50525,118400000.0
2009-02-09 16:49:00,1.5052,1.5054,1.50515,1.5054,352800000.0
2009-02-09 16:50:00,1.5054,1.50575,1.5053,1.5056,311300000.0
2009-02-09 16:51:00,1.5056,1.50565,1.5053,1.50555,201400000.0
2009-02-09 16:52:00,1.50555,1.5057,1.50535,1.50535,171000000.0
2009-02-09 16:53:00,1.50535,1.50585,1.5052,1.5058,268400000.0
2009-02-09 16:54:00,1.50575,1.50635,1.50575,1.5058,211600000.0
2009-02-09 16:55:00,1.50585,1.5059,1.50545,1.5056,185600000.0
2009-02-09 16:56:00,1.5056,1.5058,1.5054,1.5057,206000000.0
2009-02-09 16:57:00,1.5057,1.5059,1.50555,1.5058,264000000.0
2009-02-09 16:58:00,1.5058,1.50615,1.50575,1.5059,211800000.0
2009-02-09 16:59:00,1.50595,1.50625,1.50575,1.50605,164400000.0
2009-02-09 17:00:00,1.5061,1.5061,1.5056,1.5056,172400000.0
2009-02-09 17:01:00,1.50565,1.5062,1.50565,1.5061,173400000.0
2009-02-09 17:02:00,1.5061,1.50625,1.5051,1.5051,240600000.0
2009-02-09 17:03:00,1.5051,1.50535,1.5051,1.50535,165400000.0
2009-02-09 17:04:00,1.5054,1.5054,1.50505,1.5052,267600000.0
2009-02-09 17:05:00,1.50525,1.50535,1.5052,1.5053,165200000.0
2009-02-09 17:06:00,1.50525,1.50535,1.5051,1.5051,168200000.0
2009-02-09 17:07:00,1.5051,1.50515,1.5049,1.50515,393000001.0
2009-02-09 17:08:00,1.50515,1.5065,1.5051,1.5065,317600000.0
2009-02-09 17:09:00,1.5066,1.50705,1.5065,1.50665,359500000.0
2009-02-09 17:10:00,1.5067,1.5067,1.5063,1.50655,219000000.0
2009-02-09 17:11:00,1.50655,1.5066,1.50625,1.50625,187800000.0
2009-02-09 17:12:00,1.50625,1.50665,1.5062,1.5062,315600000.0
2009-02-09 17:13:00,1.5062,1.50635,1.5058,1.50585,292800000.0
2009-02-09 17:14:00,1.50585,1.50605,1.50575,1.50585,217200000.0
2009-02-09 17:15:00,1.50585,1.5067,1.5058,1.50665,255400000.0
2009-02-09 17:16:00,1.50665,1.50685,1.50655,1.50665,208000000.0
2009-02-09 17:17:00,1.50665,1.50675,1.5062,1.5065,226400000.0
2009-02-09 17:18:00,1.5065,1.50655,1.50615,1.5064,206800000.0
2009-02-09 17:19:00,1.5063,1.5066,1.50625,1.50645,199400000.0
2009-02-09 17:20:00,1.50655,1.50685,1.50645,1.50645,233200000.0
2009-02-09 17:21:00,1.50645,1.50685,1.5064,1.50665,238400000.0
2009-02-09 17:22:00,1.5066,1.50665,1.50655,1.5066,75000000.0
2009-02-09 17:23:00,1.5066,1.5068,1.5064,1.5066,175200000.0
2009-02-09 17:24:00,1.50665,1.5067,1.5063,1.50665,204400000.0
2009-02-09 17:25:00,1.5068,1.5068,1.50635,1.50645,230800000.0
2009-02-09 17:26:00,1.5066,1.5067,1.5065,1.50665,157200000.0
2009-02-09 17:27:00,1.50665,1.5068,1.50665,1.50665,69600000.0
2009-02-09 17:28:00,1.5067,1.50715,1.50665,1.507,257400000.0
2009-02-09 17:29:00,1.50705,1.50725,1.50675,1.5068,334000000.0
2009-02-09 17:30:00,1.50685,1.5075,1.50685,1.5072,377300000.0
2009-02-09 17:31:00,1.5072,1.50725,1.5069,1.5071,403600000.0
2009-02-09 17:32:00,1.5071,1.5073,1.5066,1.5067,400000001.0
2009-02-09 17:33:00,1.50685,1.507,1.50645,1.5065,409000000.0
2009-02-09 17:34:00,1.5064,1.50655,1.5063,1.50655,209800000.0
2009-02-09 17:35:00,1.50655,1.50665,1.5064,1.5066,280399999.0
2009-02-09 17:36:00,1.5066,1.5069,1.50655,1.50675,126400000.0
2009-02-09 17:37:00,1.50675,1.50735,1.50665,1.50735,185000000.0
2009-02-09 17:38:00,1.5073,1.50785,1.5071,1.5078,142400000.0
2009-02-09 17:39:00,1.5078,1.5085,1.50765,1.5085,275400000.0
2009-02-09 17:40:00,1.50855,1.5092,1.5084,1.5092,273400000.0
2009-02-09 17:41:00,1.5093,1.50975,1.50905,1.50925,301400000.0
2009-02-09 17:42:00,1.50925,1.5096,1.509,1.50945,333000000.0
2009-02-09 17:43:00,1.50945,1.50985,1.50895,1.50905,323200000.0
2009-02-09 17:44:00,1.5091,1.50925,1.5088,1.5089,165000000.0
2009-02-09 17:45:00,1.50885,1.50965,1.50875,1.5095,273600000.0
2009-02-09 17:46:00,1.5095,1.5097,1.5092,1.5097,236600000.0
2009-02-09 17:47:00,1.50975,1.51005,1.5096,1.50985,281200000.0
2009-02-09 17:48:00,1.5099,1.51045,1.50985,1.51025,263200000.0
2009-02-09 17:49:00,1.5102,1.51065,1.51015,1.51045,194600000.0
2009-02-09 17:50:00,1.5104,1.5106,1.51015,1.51045,305200000.0
2009-02-09 17:51:00,1.51045,1.5117,1.51045,1.5116,331000000.0
2009-02-09 17:52:00,1.51175,1.5118,1.51145,1.51165,266000000.0
2009-02-09 17:53:00,1.5116,1.51175,1.51095,1.51105,303800000.0
2009-02-09 17:54:00,1.51105,1.51145,1.51105,1.5112,170000000.0
2009-02-09 17:55:00,1.51115,1.5113,1.511,1.51105,281000000.0
2009-02-09 17:56:00,1.5112,1.5114,1.511,1.51125,228400000.0
2009-02-09 17:57:00,1.5112,1.51135,1.51095,1.5113,265400000.0
2009-02-09 17:58:00,1.5112,1.5114,1.51065,1.51085,227200000.0
2009-02-09 17:59:00,1.51085,1.5116,1.51075,1.5114,239800000.0
2009-02-09 18:00:00,1.51135,1.51175,1.51125,1.5115,279800000.0
2009-02-09 18:01:00,1.5115,1.51165,1.5112,1.5112,255000000.0
2009-02-09 18:02:00,1.5112,1.51155,1.5112,1.5114,404200006.0
2009-02-09 18:03:00,1.5114,1.5126,1.5114,1.51255,218600000.0
2009-02-09 18:04:00,1.51255,1.5127,1.512,1.5121,245800000.0
2009-02-09 18:05:00,1.5121,1.5121,1.5114,1.51165,346600000.0
2009-02-09 18:06:00,1.51165,1.5119,1.5115,1.5115,296600000.0
2009-02-09 18:07:00,1.5115,1.5117,1.5115,1.5115,179000000.0
2009-02-09 18:08:00,1.5115,1.51185,1.5115,1.51185,333600000.0
2009-02-09 18:09:00,1.51185,1.51205,1.51165,1.5119,218600000.0
2009-02-09 18:10:00,1.5119,1.5121,1.5118,1.5121,125400000.0
2009-02-09 18:11:00,1.512,1.5123,1.5119,1.51195,143000000.0
2009-02-09 18:12:00,1.51195,1.5122,1.51165,1.51165,224400000.0
2009-02-09 18:13:00,1.51165,1.51165,1.5113,1.5114,307600000.0
2009-02-09 18:14:00,1.51135,1.5114,1.5105,1.51105,244800000.0
2009-02-09 18:15:00,1.51105,1.51165,1.51105,1.51165,194200000.0
2009-02-09 18:16:00,1.51165,1.5118,1.5111,1.51125,213200000.0
2009-02-09 18:17:00,1.5111,1.51145,1.511,1.5112,290000000.0
2009-02-09 18:18:00,1.5112,1.5112,1.51075,1.51075,173800000.0
2009-02-09 18:19:00,1.51085,1.51105,1.51075,1.51085,327400001.0
2009-02-09 18:20:00,1.51085,1.51105,1.51075,1.5109,254000000.0
2009-02-09 18:21:00,1.5109,1.511,1.51085,1.51085,387600001.0
2009-02-09 18:22:00,1.5109,1.51105,1.51055,1.51075,311800000.0
2009-02-09 18:23:00,1.51075,1.51095,1.5103,1.5104,151000000.0
2009-02-09 18:24:00,1.51035,1.51075,1.51025,1.5105,168200000.0
2009-02-09 18:25:00,1.51045,1.5106,1.50985,1.5106,137400000.0
2009-02-09 18:26:00,1.5106,1.5106,1.51045,1.5105,64200000.0
2009-02-09 18:27:00,1.5105,1.5106,1.51035,1.5104,116000000.0
2009-02-09 18:28:00,1.51055,1.51055,1.51,1.5101,131400000.0
2009-02-09 18:29:00,1.51015,1.5103,1.51015,1.51015,127200000.0
2009-02-09 18:30:00,1.51015,1.51035,1.50985,1.5103,225000000.0
2009-02-09 18:31:00,1.5103,1.51035,1.5099,1.5099,150800000.0
2009-02-09 18:32:00,1.5099,1.51035,1.5099,1.51015,172000000.0
2009-02-09 18:33:00,1.5102,1.51025,1.50985,1.50985,214400001.0
2009-02-09 18:34:00,1.50985,1.51015,1.5098,1.50985,209200000.0
2009-02-09 18:35:00,1.50985,1.51025,1.5098,1.51025,147400000.0
2009-02-09 18:36:00,1.5102,1.5102,1.50965,1.5098,146000000.0
2009-02-09 18:37:00,1.5099,1.5103,1.50985,1.5103,126200000.0
2009-02-09 18:38:00,1.5103,1.51035,1.50995,1.50995,114800000.0
2009-02-09 18:39:00,1.50995,1.51015,1.50985,1.50995,148200000.0
2009-02-09 18:40:00,1.50995,1.5103,1.5098,1.51005,213200000.0
2009-02-09 18:41:00,1.5101,1.51025,1.50995,1.51025,302000001.0
2009-02-09 18:42:00,1.51025,1.5106,1.51015,1.5102,299200000.0
2009-02-09 18:43:00,1.5102,1.51055,1.51015,1.51045,242600000.0
2009-02-09 18:44:00,1.51045,1.51115,1.51035,1.511,278800000.0
2009-02-09 18:45:00,1.51105,1.5116,1.5109,1.5109,287400000.0
2009-02-09 18:46:00,1.51085,1.51155,1.51085,1.51155,184600000.0
2009-02-09 18:47:00,1.51155,1.5117,1.51115,1.51145,186000000.0
2009-02-09 18:48:00,1.5115,1.51165,1.5112,1.5115,265000000.0
2009-02-09 18:49:00,1.5115,1.5116,1.5113,1.51145,138400000.0
2009-02-09 18:50:00,1.5114,1.5116,1.5111,1.5114,111000000.0
2009-02-09 18:51:00,1.5114,1.51155,1.51115,1.5114,325800000.0
2009-02-09 18:52:00,1.51135,1.51165,1.51115,1.5112,288800000.0
2009-02-09 18:53:00,1.5112,1.5116,1.5112,1.51155,301400000.0
2009-02-09 18:54:00,1.51155,1.51185,1.51135,1.51135,234600000.0
2009-02-09 18:55:00,1.51135,1.51135,1.51075,1.51085,207200000.0
2009-02-09 18:56:00,1.51085,1.51105,1.5108,1.5109,192600000.0
2009-02-09 18:57:00,1.51085,1.5111,1.51085,1.51095,78000000.0
2009-02-09 18:58:00,1.51095,1.511,1.51085,1.51095,100800000.0
2009-02-09 18:59:00,1.51095,1.51095,1.51075,1.5109,129600000.0
2009-02-09 19:00:00,1.51085,1.5109,1.51075,1.51085,163400000.0
2009-02-09 19:01:00,1.511,1.5111,1.51075,1.5109,94300000.0
2009-02-09 19:02:00,1.51085,1.51135,1.51085,1.51135,283200000.0
2009-02-09 19:03:00,1.5113,1.51165,1.5111,1.51155,180800000.0
2009-02-09 19:04:00,1.51155,1.5118,1.51145,1.5115,91600000.0
2009-02-09 19:05:00,1.5115,1.5115,1.5108,1.51085,139600000.0
2009-02-09 19:06:00,1.51085,1.5112,1.5108,1.5112,166600000.0
2009-02-09 19:07:00,1.5112,1.51195,1.5111,1.51175,245400000.0
2009-02-09 19:08:00,1.51175,1.51185,1.5114,1.51175,145600000.0
2009-02-09 19:09:00,1.51175,1.51215,1.51155,1.51205,154400000.0
2009-02-09 19:10:00,1.51195,1.51225,1.51175,1.51225,84200000.0
2009-02-09 19:11:00,1.51225,1.5125,1.51165,1.5125,129800000.0
2009-02-09 19:12:00,1.5124,1.5124,1.51205,1.51225,88000000.0
2009-02-09 19:13:00,1.51235,1.51255,1.51225,1.51235,107400000.0
2009-02-09 19:14:00,1.51235,1.51235,1.51185,1.51185,91200000.0
2009-02-09 19:15:00,1.51195,1.51195,1.5118,1.51185,118000000.0
2009-02-09 19:16:00,1.5118,1.5119,1.51145,1.51145,56800000.0
2009-02-09 19:17:00,1.51135,1.5116,1.51135,1.51155,99200000.0
2009-02-09 19:18:00,1.51165,1.51175,1.5115,1.51155,127200000.0
2009-02-09 19:19:00,1.51155,1.5117,1.51155,1.51165,86800000.0
2009-02-09 19:20:00,1.5116,1.5116,1.5115,1.51155,32600000.0
2009-02-09 19:21:00,1.51155,1.5116,1.51145,1.5116,49000000.0
2009-02-09 19:22:00,1.51155,1.51235,1.51135,1.51225,160800000.0
2009-02-09 19:23:00,1.51225,1.51235,1.5121,1.51225,99600000.0
2009-02-09 19:24:00,1.51215,1.51225,1.51155,1.51165,84400000.0
2009-02-09 19:25:00,1.51165,1.512,1.51155,1.512,121000000.0
2009-02-09 19:26:00,1.512,1.512,1.51175,1.5118,81800000.0
2009-02-09 19:27:00,1.5119,1.51205,1.5118,1.5119,160600000.0
2009-02-09 19:28:00,1.51195,1.512,1.5119,1.51195,61200000.0
2009-02-09 19:29:00,1.512,1.51235,1.51195,1.5122,160600000.0
2009-02-09 19:30:00,1.51225,1.51245,1.5122,1.51225,146400000.0
2009-02-09 19:31:00,1.5122,1.51235,1.51215,1.51235,84800000.0
2009-02-09 19:32:00,1.51235,1.51245,1.51205,1.5123,152600000.0
2009-02-09 19:33:00,1.5123,1.5125,1.51215,1.51235,180600000.0
2009-02-09 19:34:00,1.5123,1.5124,1.51205,1.51215,118800000.0
2009-02-09 19:35:00,1.51215,1.5122,1.51185,1.512,136600000.0
2009-02-09 19:36:00,1.512,1.51205,1.51175,1.51195,99600000.0
2009-02-09 19:37:00,1.512,1.51245,1.512,1.5122,153800000.0
2009-02-09 19:38:00,1.51215,1.51275,1.51195,1.51215,264000000.0
2009-02-09 19:39:00,1.51215,1.51245,1.512,1.51245,178000000.0
2009-02-09 19:40:00,1.51245,1.51275,1.5121,1.5121,256400000.0
2009-02-09 19:41:00,1.5121,1.5124,1.512,1.51225,202000000.0
2009-02-09 19:42:00,1.51225,1.51255,1.51215,1.51215,140000000.0
2009-02-09 19:43:00,1.51215,1.5124,1.51215,1.5123,151200000.0
2009-02-09 19:44:00,1.5124,1.5126,1.51215,1.51225,137400000.0
2009-02-09 19:45:00,1.51225,1.51225,1.512,1.51205,64200000.0
2009-02-09 19:46:00,1.51205,1.51215,1.51195,1.51215,95600000.0
2009-02-09 19:47:00,1.51215,1.51245,1.5121,1.51225,113800000.0
2009-02-09 19:48:00,1.51225,1.51285,1.51225,1.51265,221800000.0
2009-02-09 19:49:00,1.5127,1.51285,1.5125,1.51285,223800000.0
2009-02-09 19:50:00,1.51285,1.51395,1.5127,1.51395,290800000.0
2009-02-09 19:51:00,1.51415,1.51465,1.5139,1.51455,372000000.0
2009-02-09 19:52:00,1.5145,1.51485,1.5143,1.5147,408400000.0
2009-02-09 19:53:00,1.5147,1.51515,1.5145,1.5147,255000000.0
2009-02-09 19:54:00,1.5147,1.51475,1.51445,1.51455,165400000.0
2009-02-09 19:55:00,1.51455,1.51465,1.51425,1.51435,118200000.0
2009-02-09 19:56:00,1.5145,1.5148,1.51435,1.5147,101400000.0
2009-02-09 19:57:00,1.5147,1.51485,1.5146,1.51475,119200000.0
2009-02-09 19:58:00,1.5147,1.51485,1.51455,1.5148,141000000.0
2009-02-09 19:59:00,1.51475,1.51475,1.5146,1.51465,74800000.0
2009-02-09 20:00:00,1.51465,1.51465,1.51415,1.51415,109800000.0
2009-02-09 20:01:00,1.51425,1.5148,1.5141,1.5148,301800000.0
2009-02-09 20:02:00,1.5149,1.5149,1.51435,1.51465,223600000.0
2009-02-09 20:03:00,1.51455,1.5147,1.5144,1.51445,135200000.0
2009-02-09 20:04:00,1.5144,1.515,1.51425,1.5148,110600000.0
2009-02-09 20:05:00,1.5148,1.5149,1.51455,1.5149,127200000.0
2009-02-09 20:06:00,1.51495,1.51495,1.5146,1.51465,65200000.0
2009-02-09 20:07:00,1.51465,1.51475,1.5146,1.5146,66000000.0
2009-02-09 20:08:00,1.5146,1.5148,1.51455,1.5148,79000000.0
2009-02-09 20:09:00,1.51475,1.5148,1.51415,1.51465,114000000.0
2009-02-09 20:10:00,1.5146,1.51465,1.51455,1.51465,37200000.0
2009-02-09 20:11:00,1.5146,1.51475,1.5146,1.5146,69400000.0
2009-02-09 20:12:00,1.51465,1.5147,1.51455,1.51465,105400000.0
2009-02-09 20:13:00,1.51465,1.51465,1.51455,1.51465,40400000.0
2009-02-09 20:14:00,1.5146,1.51465,1.5139,1.51435,115300000.0
2009-02-09 20:15:00,1.51445,1.51465,1.5143,1.51455,132400000.0
2009-02-09 20:16:00,1.5145,1.5145,1.51415,1.5143,120200000.0
2009-02-09 20:17:00,1.5142,1.5142,1.51375,1.51405,79200000.0
2009-02-09 20:18:00,1.514,1.5141,1.51385,1.51385,167000000.0
2009-02-09 20:19:00,1.51385,1.51385,1.51325,1.5133,201600000.0
2009-02-09 20:20:00,1.5133,1.51355,1.5133,1.51345,70000000.0
2009-02-09 20:21:00,1.51345,1.51345,1.51335,1.51345,77800000.0
2009-02-09 20:22:00,1.5134,1.5135,1.5133,1.51335,98800000.0
2009-02-09 20:23:00,1.51335,1.51335,1.5132,1.51325,55800000.0
2009-02-09 20:24:00,1.51325,1.51335,1.51295,1.5131,229400000.0
2009-02-09 20:25:00,1.51315,1.5134,1.51315,1.51325,99400000.0
2009-02-09 20:26:00,1.51325,1.5133,1.5126,1.5126,155600000.0
2009-02-09 20:27:00,1.5126,1.5126,1.51235,1.5124,33800000.0
2009-02-09 20:28:00,1.51235,1.51245,1.51205,1.51225,87600000.0
2009-02-09 20:29:00,1.51225,1.51225,1.5113,1.51155,129000000.0
2009-02-09 20:30:00,1.5116,1.512,1.5115,1.512,96200000.0
2009-02-09 20:31:00,1.51195,1.5121,1.51175,1.5121,147400000.0
2009-02-09 20:32:00,1.5121,1.51225,1.51165,1.51175,185600000.0
2009-02-09 20:33:00,1.51175,1.5122,1.51155,1.51155,100000000.0
2009-02-09 20:34:00,1.51155,1.5116,1.51135,1.5115,171000000.0
2009-02-09 20:35:00,1.5115,1.5116,1.51135,1.5116,118600000.0
2009-02-09 20:36:00,1.5116,1.51195,1.5115,1.51175,105200000.0
2009-02-09 20:37:00,1.5118,1.51205,1.5103,1.5108,270400000.0
2009-02-09 20:38:00,1.51085,1.51175,1.5108,1.51175,219200000.0
2009-02-09 20:39:00,1.5117,1.5117,1.5114,1.51145,63400000.0
2009-02-09 20:40:00,1.51145,1.51155,1.5112,1.51135,30000000.0
2009-02-09 20:41:00,1.51135,1.51145,1.51125,1.51125,43200000.0
2009-02-09 20:42:00,1.51135,1.51175,1.5112,1.51175,40600000.0
2009-02-09 20:43:00,1.5116,1.51165,1.51145,1.51145,50600000.0
2009-02-09 20:44:00,1.51145,1.5115,1.511,1.51135,152600000.0
2009-02-09 20:45:00,1.51145,1.51175,1.51125,1.51125,77200000.0
2009-02-09 20:46:00,1.51125,1.51155,1.5111,1.51155,51400000.0
2009-02-09 20:47:00,1.5116,1.5116,1.5115,1.5115,22400000.0
2009-02-09 20:48:00,1.5115,1.5116,1.51145,1.5115,102200000.0
2009-02-09 20:49:00,1.51155,1.5116,1.5115,1.5115,22000000.0
2009-02-09 20:50:00,1.51155,1.5116,1.5115,1.5115,83400000.0
2009-02-09 20:51:00,1.51155,1.51155,1.5115,1.5115,31000000.0
2009-02-09 20:52:00,1.51155,1.51155,1.5115,1.5115,84800000.0
2009-02-09 20:53:00,1.5115,1.5117,1.5115,1.5117,31200000.0
2009-02-09 20:54:00,1.5117,1.5117,1.51135,1.5115,76600000.0
2009-02-09 20:55:00,1.51155,1.51175,1.5114,1.5116,123800000.0
2009-02-09 20:56:00,1.5116,1.51175,1.5114,1.51145,129600000.0
2009-02-09 20:57:00,1.5115,1.51175,1.5114,1.51165,81800000.0
2009-02-09 20:58:00,1.51165,1.51175,1.51155,1.51155,101800000.0
2009-02-09 20:59:00,1.51145,1.51155,1.5112,1.51155,108400000.0
2009-02-09 21:00:00,1.5115,1.5119,1.5114,1.5118,90200000.0
2009-02-09 21:01:00,1.51185,1.512,1.5115,1.51185,164600000.0
2009-02-09 21:02:00,1.5119,1.51205,1.51185,1.51185,64000000.0
2009-02-09 21:03:00,1.5119,1.51235,1.5119,1.51235,35400000.0
2009-02-09 21:04:00,1.51225,1.5124,1.51205,1.51225,120000000.0
2009-02-09 21:05:00,1.51225,1.51245,1.5122,1.51245,112200000.0
2009-02-09 21:06:00,1.5124,1.51255,1.51235,1.51245,67200000.0
2009-02-09 21:07:00,1.5124,1.51265,1.5124,1.51255,53000000.0
2009-02-09 21:08:00,1.51245,1.5126,1.51245,1.51255,37800000.0
2009-02-09 21:09:00,1.5126,1.5127,1.51245,1.5127,42000000.0
2009-02-09 21:10:00,1.5127,1.5128,1.51255,1.5127,115400000.0
2009-02-09 21:11:00,1.51275,1.5129,1.51235,1.51255,124800000.0
2009-02-09 21:12:00,1.51245,1.51245,1.51165,1.51175,142400000.0
2009-02-09 21:13:00,1.51175,1.51185,1.5113,1.5115,108800000.0
2009-02-09 21:14:00,1.51145,1.51185,1.51125,1.5118,186600000.0
2009-02-09 21:15:00,1.5118,1.5118,1.51145,1.51145,153400000.0
2009-02-09 21:16:00,1.51135,1.51165,1.5113,1.51165,121200000.0
2009-02-09 21:17:00,1.5117,1.5117,1.5115,1.5115,120800000.0
2009-02-09 21:18:00,1.5115,1.5115,1.5114,1.51145,130200000.0
2009-02-09 21:19:00,1.51145,1.51145,1.51105,1.5112,93000000.0
2009-02-09 21:20:00,1.51125,1.51125,1.51075,1.5109,175600000.0
2009-02-09 21:21:00,1.51085,1.5111,1.51085,1.51095,109000000.0
2009-02-09 21:22:00,1.51095,1.51095,1.51085,1.51095,72600000.0
2009-02-09 21:23:00,1.51095,1.51105,1.5109,1.511,89800000.0
2009-02-09 21:24:00,1.51105,1.51105,1.51095,1.51095,17000000.0
2009-02-09 21:25:00,1.51095,1.51095,1.51085,1.5109,114600000.0
2009-02-09 21:26:00,1.5109,1.5109,1.51065,1.5108,169600000.0
2009-02-09 21:27:00,1.5108,1.51085,1.5107,1.51085,128200000.0
2009-02-09 21:28:00,1.51085,1.51085,1.51045,1.51065,182800000.0
2009-02-09 21:29:00,1.51065,1.51085,1.5105,1.51055,146400000.0
2009-02-09 21:30:00,1.51055,1.51075,1.5104,1.51065,178000000.0
2009-02-09 21:31:00,1.51075,1.51095,1.51015,1.5106,224000000.0
2009-02-09 21:32:00,1.5106,1.51075,1.51055,1.5107,115400000.0
2009-02-09 21:33:00,1.5108,1.5108,1.51045,1.51045,96400000.0
2009-02-09 21:34:00,1.51045,1.5107,1.51045,1.5107,70000000.0
2009-02-09 21:35:00,1.51065,1.5108,1.51065,1.51065,91200000.0
2009-02-09 21:36:00,1.51065,1.51085,1.51065,1.5107,48400000.0
2009-02-09 21:37:00,1.51075,1.5111,1.51055,1.51085,104200000.0
2009-02-09 21:38:00,1.5108,1.51105,1.51055,1.5107,151800000.0
2009-02-09 21:39:00,1.51065,1.5108,1.51055,1.51075,118400000.0
2009-02-09 21:40:00,1.51075,1.51075,1.51075,1.51075,6400000.0
2009-02-09 21:41:00,1.51075,1.511,1.51075,1.511,70600000.0
2009-02-09 21:42:00,1.51095,1.51095,1.51075,1.51085,66000000.0
2009-02-09 21:43:00,1.5108,1.5112,1.51075,1.511,123400000.0
2009-02-09 21:44:00,1.51105,1.5112,1.511,1.5111,47400000.0
2009-02-09 21:45:00,1.51125,1.51125,1.5108,1.511,146800000.0
2009-02-09 21:46:00,1.51095,1.51095,1.51075,1.5109,91800000.0
2009-02-09 21:47:00,1.51095,1.5112,1.51095,1.5112,62400000.0
2009-02-09 21:48:00,1.51125,1.51165,1.511,1.51155,135200000.0
2009-02-09 21:49:00,1.51155,1.51195,1.51135,1.5117,165400000.0
2009-02-09 21:50:00,1.51175,1.5121,1.51155,1.51155,108000000.0
2009-02-09 21:51:00,1.51155,1.5123,1.51155,1.51215,141800000.0
2009-02-09 21:52:00,1.51215,1.5122,1.5113,1.51155,181500000.0
2009-02-09 21:53:00,1.5117,1.51205,1.51105,1.51155,180500000.0
2009-02-09 21:54:00,1.5116,1.5116,1.5114,1.5115,95000000.0
2009-02-09 21:55:00,1.51165,1.5122,1.5113,1.51215,162400000.0
2009-02-09 21:56:00,1.51175,1.51275,1.51175,1.51235,225000000.0
2009-02-09 21:57:00,1.51235,1.5124,1.5122,1.5123,113200000.0
2009-02-09 21:58:00,1.5123,1.51315,1.51225,1.5128,226600000.0
2009-02-09 21:59:00,1.51285,1.513,1.5127,1.51295,110400000.0
2009-02-09 22:00:00,1.51295,1.51325,1.5129,1.5131,108600000.0
2009-02-09 22:01:00,1.5131,1.5131,1.51285,1.51285,92800000.0
2009-02-09 22:02:00,1.51285,1.51325,1.51285,1.5132,93800000.0
2009-02-09 22:03:00,1.5132,1.5134,1.5128,1.5128,99400000.0
2009-02-09 22:04:00,1.5128,1.5128,1.51255,1.51255,165000000.0
2009-02-09 22:05:00,1.51255,1.51345,1.5125,1.5132,135000000.0
2009-02-09 22:06:00,1.5132,1.5132,1.51295,1.5131,56600000.0
2009-02-09 22:07:00,1.5132,1.51325,1.51265,1.51295,192200000.0
2009-02-09 22:08:00,1.51295,1.51295,1.5124,1.51265,105500000.0
2009-02-09 22:09:00,1.51275,1.513,1.51265,1.5129,85800000.0
2009-02-09 22:10:00,1.5127,1.5127,1.51235,1.51235,93200000.0
2009-02-09 22:11:00,1.51235,1.51275,1.51235,1.51265,68200000.0
2009-02-09 22:12:00,1.5126,1.51275,1.5123,1.51275,108800000.0
2009-02-09 22:13:00,1.5127,1.5129,1.51245,1.51285,75200000.0
2009-02-09 22:14:00,1.51285,1.5135,1.51285,1.51345,136200000.0
2009-02-09 22:15:00,1.5135,1.51365,1.5132,1.51365,133800000.0
2009-02-09 22:16:00,1.51365,1.51375,1.51315,1.51325,153400000.0
2009-02-09 22:17:00,1.51325,1.51325,1.513,1.5131,38000000.0
2009-02-09 22:18:00,1.5131,1.5137,1.5131,1.5137,80600000.0
2009-02-09 22:19:00,1.5136,1.5137,1.5131,1.5131,148200000.0
2009-02-09 22:20:00,1.51315,1.5135,1.5131,1.5135,91400000.0
2009-02-09 22:21:00,1.5136,1.5137,1.51335,1.51335,62800000.0
2009-02-09 22:22:00,1.51335,1.5144,1.51335,1.514,168200000.0
2009-02-09 22:23:00,1.51405,1.5143,1.51395,1.5142,134600000.0
2009-02-09 22:24:00,1.5142,1.51435,1.5141,1.51425,66000000.0
2009-02-09 22:25:00,1.51425,1.5144,1.51385,1.5144,110200000.0
2009-02-09 22:26:00,1.5144,1.5145,1.5142,1.5145,82800000.0
2009-02-09 22:27:00,1.51465,1.51475,1.51435,1.51435,69000000.0
2009-02-09 22:28:00,1.51435,1.5144,1.5142,1.51435,51800000.0
2009-02-09 22:29:00,1.5144,1.5145,1.5143,1.5144,68400000.0
2009-02-09 22:30:00,1.51445,1.5146,1.5144,1.51445,75600000.0
2009-02-09 22:31:00,1.51455,1.5146,1.5141,1.5142,76800000.0
2009-02-09 22:32:00,1.5142,1.51445,1.5138,1.51395,131400000.0
2009-02-09 22:33:00,1.5139,1.51395,1.51325,1.5134,197200000.0
2009-02-09 22:34:00,1.5134,1.51435,1.5134,1.51435,107200000.0
2009-02-09 22:35:00,1.51435,1.51465,1.51435,1.51455,86000000.0
2009-02-09 22:36:00,1.51455,1.51455,1.5141,1.5143,96000000.0
2009-02-09 22:37:00,1.51425,1.51465,1.514,1.5145,104800000.0
2009-02-09 22:38:00,1.5145,1.5146,1.5145,1.5145,80800000.0
2009-02-09 22:39:00,1.5145,1.5145,1.51405,1.51415,82000000.0
2009-02-09 22:40:00,1.5142,1.5143,1.51415,1.51425,27000000.0
2009-02-09 22:41:00,1.51425,1.5144,1.51415,1.5143,83200000.0
2009-02-09 22:42:00,1.5143,1.5143,1.5141,1.51425,38400000.0
2009-02-09 22:43:00,1.5143,1.5143,1.51415,1.51415,45600000.0
2009-02-09 22:44:00,1.51415,1.5142,1.5138,1.5139,59600000.0
2009-02-09 22:45:00,1.5139,1.51415,1.51385,1.5139,72000000.0
2009-02-09 22:46:00,1.51385,1.51395,1.5138,1.51385,97800000.0
2009-02-09 22:47:00,1.5139,1.5139,1.5133,1.51345,116600000.0
2009-02-09 22:48:00,1.51345,1.5138,1.5131,1.51375,90200000.0
2009-02-09 22:49:00,1.5138,1.5141,1.51375,1.514,67200000.0
2009-02-09 22:50:00,1.51395,1.514,1.5138,1.51385,24000000.0
2009-02-09 22:51:00,1.51385,1.5139,1.5136,1.5136,51400000.0
2009-02-09 22:52:00,1.51365,1.51405,1.51365,1.51395,26600000.0
2009-02-09 22:53:00,1.514,1.5141,1.5137,1.5141,18800000.0
2009-02-09 22:54:00,1.51395,1.51395,1.5137,1.5137,34600000.0
2009-02-09 22:55:00,1.51365,1.51365,1.5133,1.51345,161200000.0
2009-02-09 22:56:00,1.51345,1.51355,1.5132,1.5132,58600000.0
2009-02-09 22:57:00,1.5132,1.51345,1.5132,1.51345,41800000.0
2009-02-09 22:58:00,1.51345,1.51355,1.51345,1.51345,32600000.0
2009-02-09 22:59:00,1.51345,1.5136,1.51335,1.5136,82600000.0
2009-02-09 23:00:00,1.5136,1.51385,1.51355,1.5137,57200000.0
2009-02-09 23:01:00,1.5137,1.5138,1.5137,1.5138,106200000.0
2009-02-09 23:02:00,1.5138,1.51385,1.5138,1.51385,40800000.0
2009-02-09 23:03:00,1.51385,1.5142,1.5137,1.51375,74000000.0
2009-02-09 23:04:00,1.5139,1.51395,1.5139,1.5139,45000000.0
2009-02-09 23:05:00,1.5139,1.51395,1.5139,1.51395,8400000.0
2009-02-09 23:06:00,1.514,1.51405,1.5139,1.51405,48000000.0
2009-02-09 23:07:00,1.5141,1.51435,1.5141,1.51415,59200000.0
2009-02-09 23:08:00,1.5142,1.5143,1.5142,1.51425,45000000.0
2009-02-09 23:09:00,1.5143,1.5143,1.514,1.514,33600000.0
2009-02-09 23:10:00,1.514,1.514,1.5139,1.5139,23000000.0
2009-02-09 23:11:00,1.5139,1.51405,1.5139,1.51395,29000000.0
2009-02-09 23:12:00,1.51395,1.51405,1.5139,1.51395,24400000.0
2009-02-09 23:13:00,1.51395,1.51415,1.51385,1.5141,25600000.0
2009-02-09 23:14:00,1.5141,1.5144,1.5141,1.51425,46400000.0
2009-02-09 23:15:00,1.5143,1.51445,1.5142,1.5144,96800000.0
2009-02-09 23:16:00,1.51435,1.5144,1.5143,1.5144,49000000.0
2009-02-09 23:17:00,1.5144,1.51445,1.51395,1.5144,81600000.0
2009-02-09 23:18:00,1.5144,1.5144,1.514,1.51415,68800000.0
2009-02-09 23:19:00,1.51415,1.51435,1.51415,1.51435,25800000.0
2009-02-09 23:20:00,1.51435,1.51435,1.51425,1.51435,13800000.0
2009-02-09 23:21:00,1.51435,1.51435,1.51415,1.51435,89600000.0
2009-02-09 23:22:00,1.51435,1.5145,1.51425,1.51425,79000000.0
2009-02-09 23:23:00,1.5144,1.51455,1.5144,1.51445,22200000.0
2009-02-09 23:24:00,1.5142,1.5146,1.5142,1.5144,58800000.0
2009-02-09 23:25:00,1.51445,1.5145,1.51445,1.5145,8400000.0
2009-02-09 23:26:00,1.5145,1.51455,1.51445,1.51455,110400000.0
2009-02-09 23:27:00,1.51455,1.51455,1.51445,1.51455,75800000.0
2009-02-09 23:28:00,1.51455,1.51455,1.51445,1.51455,110400000.0
2009-02-09 23:29:00,1.51455,1.5148,1.5145,1.5147,51200000.0
2009-02-09 23:30:00,1.5147,1.51475,1.5145,1.51455,97800000.0
2009-02-09 23:31:00,1.51455,1.51485,1.51455,1.5146,62600000.0
2009-02-09 23:32:00,1.51455,1.51485,1.51435,1.5145,133600000.0
2009-02-09 23:33:00,1.5145,1.5147,1.51435,1.5147,90000000.0
2009-02-09 23:34:00,1.51465,1.51485,1.5146,1.51485,95600000.0
2009-02-09 23:35:00,1.51485,1.51495,1.5144,1.5145,94200000.0
2009-02-09 23:36:00,1.5145,1.51485,1.51445,1.51485,60600000.0
2009-02-09 23:37:00,1.51485,1.51485,1.51465,1.5147,18800000.0
2009-02-09 23:38:00,1.51465,1.51475,1.5146,1.5147,67000000.0
2009-02-09 23:39:00,1.5147,1.5147,1.51455,1.5146,30200000.0
2009-02-09 23:40:00,1.5146,1.51465,1.51445,1.51445,37600000.0
2009-02-09 23:41:00,1.5145,1.5145,1.5139,1.51405,24600000.0
2009-02-09 23:42:00,1.5141,1.51415,1.5139,1.51415,97600000.0
2009-02-09 23:43:00,1.51415,1.51415,1.5139,1.51415,44200000.0
2009-02-09 23:44:00,1.51405,1.51415,1.5139,1.514,18000000.0
2009-02-09 23:45:00,1.514,1.5142,1.5139,1.51415,62000000.0
2009-02-09 23:46:00,1.51415,1.51435,1.51415,1.5142,39700000.0
2009-02-09 23:47:00,1.5142,1.51445,1.51395,1.51435,26000000.0
2009-02-09 23:48:00,1.51435,1.5148,1.51415,1.5145,70000000.0
2009-02-09 23:49:00,1.51445,1.51475,1.51445,1.51465,22400000.0
2009-02-09 23:50:00,1.51465,1.51465,1.5137,1.514,61400000.0
2009-02-09 23:51:00,1.514,1.51405,1.51365,1.51365,37000000.0
2009-02-09 23:52:00,1.51375,1.51375,1.51375,1.51375,4400000.0
2009-02-09 23:53:00,1.51352,1.5136,1.51337,1.51359,26400000.0
2009-02-09 23:54:00,1.51375,1.5145,1.5137,1.5145,23400000.0
2009-02-09 23:55:00,1.5146,1.51465,1.5138,1.51465,106800000.0
2009-02-09 23:56:00,1.51465,1.51465,1.5136,1.51375,29200000.0
2009-02-09 23:57:00,1.5137,1.5137,1.51365,1.5137,7800000.0
2009-02-09 23:58:00,1.5137,1.5138,1.51295,1.51335,120200000.0
2009-02-09 23:59:00,1.51325,1.5136,1.51325,1.51355,41000000.0
2009-02-10 00:00:00,1.51355,1.5137,1.5131,1.51335,39000000.0
2009-02-10 00:01:00,1.51335,1.514,1.51285,1.514,28000000.0
2009-02-10 00:02:00,1.51395,1.5142,1.51395,1.51405,13000000.0
2009-02-10 00:03:00,1.51415,1.51415,1.5135,1.5139,12000000.0
2009-02-10 00:04:00,1.51395,1.51405,1.5133,1.5135,36400000.0
2009-02-10 00:05:00,1.5135,1.5136,1.51345,1.51345,17600000.0
2009-02-10 00:06:00,1.51345,1.51355,1.51345,1.51355,5400000.0
2009-02-10 00:07:00,1.51355,1.514,1.5135,1.51385,60600000.0
2009-02-10 00:08:00,1.51395,1.514,1.51345,1.51355,58400000.0
2009-02-10 00:09:00,1.5136,1.51365,1.51355,1.5136,6000000.0
2009-02-10 00:10:00,1.51355,1.51375,1.5135,1.51365,40200000.0
2009-02-10 00:11:00,1.5137,1.514,1.5137,1.5139,26200000.0
2009-02-10 00:12:00,1.5139,1.5139,1.5139,1.5139,5000000.0
2009-02-10 00:13:00,1.5139,1.514,1.5139,1.514,7800000.0
2009-02-10 00:14:00,1.514,1.514,1.5136,1.5137,93200000.0
2009-02-10 00:15:00,1.5137,1.5137,1.51365,1.5137,62200000.0
2009-02-10 00:16:00,1.5137,1.51425,1.51305,1.5131,211700000.0
2009-02-10 00:17:00,1.51305,1.51345,1.51285,1.5133,61200000.0
2009-02-10 00:18:00,1.5134,1.5136,1.5133,1.5135,90400000.0
2009-02-10 00:19:00,1.51355,1.51395,1.5133,1.5135,83200000.0
2009-02-10 00:20:00,1.5135,1.5136,1.5135,1.51355,33000000.0
2009-02-10 00:21:00,1.5137,1.5138,1.5137,1.5138,43800000.0
2009-02-10 00:22:00,1.5138,1.51385,1.5137,1.51385,50200000.0
2009-02-10 00:23:00,1.51385,1.5141,1.5138,1.5141,85200000.0
2009-02-10 00:24:00,1.51405,1.51405,1.51395,1.514,40000000.0
2009-02-10 00:25:00,1.514,1.5141,1.5139,1.51395,55000000.0
2009-02-10 00:26:00,1.51405,1.5141,1.51395,1.5141,40800000.0
2009-02-10 00:27:00,1.51405,1.51405,1.5139,1.514,49600000.0
2009-02-10 00:28:00,1.514,1.514,1.5139,1.514,59600000.0
2009-02-10 00:29:00,1.51395,1.51395,1.5137,1.5137,47400000.0
2009-02-10 00:30:00,1.5137,1.51375,1.5135,1.5135,109800000.0
2009-02-10 00:31:00,1.5135,1.5136,1.5135,1.5136,55400000.0
2009-02-10 00:32:00,1.5136,1.5136,1.51315,1.51325,47600000.0
2009-02-10 00:33:00,1.51335,1.5134,1.5129,1.5132,82400000.0
2009-02-10 00:34:00,1.5132,1.5135,1.5132,1.51345,34000000.0
2009-02-10 00:35:00,1.5134,1.5135,1.5134,1.5135,26400000.0
2009-02-10 00:36:00,1.5135,1.51355,1.5135,1.51355,23800000.0
2009-02-10 00:37:00,1.5135,1.5139,1.5135,1.51375,60400000.0
2009-02-10 00:38:00,1.5137,1.51375,1.51365,1.51365,9000000.0
2009-02-10 00:39:00,1.51365,1.51365,1.5135,1.5135,28800000.0
2009-02-10 00:40:00,1.5135,1.5135,1.5131,1.5131,43000000.0
2009-02-10 00:41:00,1.5135,1.5135,1.5135,1.5135,9400000.0
2009-02-10 00:42:00,1.5135,1.5135,1.51345,1.5135,66200000.0
2009-02-10 00:43:00,1.5135,1.5135,1.51345,1.5135,5400000.0
2009-02-10 00:44:00,1.5135,1.5135,1.5135,1.5135,12600000.0
2009-02-10 00:45:00,1.5135,1.5135,1.5133,1.5133,12600000.0
2009-02-10 00:46:00,1.5133,1.5133,1.5133,1.5133,39800000.0
2009-02-10 00:47:00,1.5133,1.5133,1.5132,1.5133,21600000.0
2009-02-10 00:48:00,1.5132,1.5132,1.513,1.513,14000000.0
2009-02-10 00:49:00,1.513,1.51305,1.5129,1.51295,81000000.0
2009-02-10 00:50:00,1.5127,1.5128,1.5121,1.51245,124000000.0
2009-02-10 00:51:00,1.5126,1.51265,1.5126,1.51265,36800000.0
2009-02-10 00:52:00,1.51265,1.51265,1.51265,1.51265,45600000.0
2009-02-10 00:53:00,1.51265,1.5132,1.5125,1.51305,131000000.0
2009-02-10 00:54:00,1.5131,1.51335,1.51265,1.5131,173400000.0
2009-02-10 00:55:00,1.5131,1.51325,1.51285,1.513,56600000.0
2009-02-10 00:56:00,1.51305,1.51335,1.51305,1.51335,102000000.0
2009-02-10 00:57:00,1.5134,1.5136,1.5132,1.51355,111600000.0
2009-02-10 00:58:00,1.51355,1.5136,1.5133,1.51335,82600000.0
2009-02-10 00:59:00,1.5133,1.51335,1.51325,1.51335,4000000.0
2009-02-10 01:00:00,1.51345,1.51375,1.51345,1.51375,20400000.0
2009-02-10 01:01:00,1.5137,1.51375,1.51355,1.5137,38200000.0
2009-02-10 01:02:00,1.51375,1.51375,1.5137,1.51375,22000000.0
2009-02-10 01:03:00,1.5138,1.5139,1.51365,1.5137,44400000.0
2009-02-10 01:04:00,1.51365,1.51375,1.51365,1.51375,42800000.0
2009-02-10 01:05:00,1.51375,1.51375,1.5135,1.51365,45200000.0
2009-02-10 01:06:00,1.51365,1.5137,1.51355,1.51355,24000000.0
2009-02-10 01:07:00,1.51355,1.5137,1.51355,1.51365,24200000.0
2009-02-10 01:08:00,1.51365,1.51365,1.5136,1.5136,15200000.0
2009-02-10 01:09:00,1.51355,1.51365,1.5135,1.5135,22600000.0
2009-02-10 01:10:00,1.5135,1.5135,1.51345,1.5135,84000000.0
2009-02-10 01:11:00,1.5135,1.5135,1.5134,1.5135,81000000.0
2009-02-10 01:12:00,1.5135,1.51355,1.5135,1.5135,69400000.0
2009-02-10 01:13:00,1.5135,1.5137,1.51345,1.51345,69200000.0
2009-02-10 01:14:00,1.51345,1.51345,1.5133,1.51335,36600000.0
2009-02-10 01:15:00,1.51335,1.51335,1.5133,1.5133,54600000.0
2009-02-10 01:16:00,1.5133,1.5133,1.5133,1.5133,25000000.0
2009-02-10 01:17:00,1.5133,1.51355,1.5133,1.51355,26600000.0
2009-02-10 01:18:00,1.51355,1.5137,1.51355,1.51365,18400000.0
2009-02-10 01:19:00,1.5137,1.51395,1.51365,1.5139,54200000.0
2009-02-10 01:20:00,1.51395,1.51415,1.51395,1.5141,73400000.0
2009-02-10 01:21:00,1.51415,1.5142,1.5139,1.5142,59600000.0
2009-02-10 01:22:00,1.5143,1.5143,1.51395,1.51405,115000000.0
2009-02-10 01:23:00,1.5141,1.5143,1.51405,1.51425,78800000.0
2009-02-10 01:24:00,1.51425,1.51435,1.51425,1.51425,30600000.0
2009-02-10 01:25:00,1.51425,1.5145,1.5139,1.51415,85200000.0
2009-02-10 01:26:00,1.5142,1.51425,1.5138,1.51385,97000000.0
2009-02-10 01:27:00,1.51385,1.51405,1.51385,1.5139,28600000.0
2009-02-10 01:28:00,1.51395,1.51435,1.51385,1.5142,57600000.0
2009-02-10 01:29:00,1.51415,1.51435,1.51415,1.51425,38400000.0
2009-02-10 01:30:00,1.51425,1.5144,1.51425,1.5144,8600000.0
2009-02-10 01:31:00,1.5144,1.5144,1.5142,1.5142,25400000.0
2009-02-10 01:32:00,1.5142,1.51445,1.5142,1.5144,34800000.0
2009-02-10 01:33:00,1.5143,1.5143,1.5142,1.5142,26800000.0
2009-02-10 01:34:00,1.5143,1.5143,1.5142,1.5142,14000000.0
2009-02-10 01:35:00,1.51415,1.51445,1.51415,1.5144,6400000.0
2009-02-10 01:36:00,1.51445,1.51455,1.5143,1.51435,54800000.0
2009-02-10 01:37:00,1.5144,1.5144,1.514,1.51405,48400000.0
2009-02-10 01:38:00,1.51405,1.51415,1.514,1.5141,25600000.0
2009-02-10 01:39:00,1.51405,1.51405,1.514,1.51405,35600000.0
2009-02-10 01:40:00,1.51405,1.51415,1.514,1.51405,74000000.0
2009-02-10 01:41:00,1.51405,1.5142,1.5138,1.51385,47400000.0
2009-02-10 01:42:00,1.51385,1.514,1.51315,1.5133,100200000.0
2009-02-10 01:43:00,1.5133,1.5135,1.51305,1.5134,181400000.0
2009-02-10 01:44:00,1.5134,1.5136,1.51295,1.51295,122000000.0
2009-02-10 01:45:00,1.51295,1.51295,1.512,1.51245,133800000.0
2009-02-10 01:46:00,1.51245,1.5133,1.5123,1.51245,132200000.0
2009-02-10 01:47:00,1.51245,1.5135,1.5119,1.5125,104600000.0
2009-02-10 01:48:00,1.5125,1.5125,1.51215,1.5124,31200000.0
2009-02-10 01:49:00,1.5124,1.51245,1.5121,1.51235,58200000.0
2009-02-10 01:50:00,1.5124,1.5128,1.5123,1.5125,106800000.0
2009-02-10 01:51:00,1.51255,1.5127,1.51225,1.51225,67400000.0
2009-02-10 01:52:00,1.51215,1.51225,1.51205,1.5121,36000000.0
2009-02-10 01:53:00,1.51205,1.5122,1.51145,1.51185,168400000.0
2009-02-10 01:54:00,1.5118,1.51225,1.51155,1.51195,186000000.0
2009-02-10 01:55:00,1.51195,1.51215,1.5119,1.51215,61400000.0
2009-02-10 01:56:00,1.51215,1.51215,1.51215,1.51215,17800000.0
2009-02-10 01:57:00,1.51215,1.51235,1.51205,1.51215,121600000.0
2009-02-10 01:58:00,1.5121,1.51255,1.5118,1.51235,321600000.0
2009-02-10 01:59:00,1.51235,1.51285,1.5123,1.5128,311200000.0
2009-02-10 02:00:00,1.51275,1.5136,1.51275,1.5132,167000000.0
2009-02-10 02:01:00,1.5132,1.51335,1.5131,1.5132,97200000.0
2009-02-10 02:02:00,1.5131,1.51315,1.5127,1.51305,242200000.0
2009-02-10 02:03:00,1.5128,1.51325,1.5125,1.5125,165200000.0
2009-02-10 02:04:00,1.51255,1.51265,1.51205,1.5121,185800000.0
2009-02-10 02:05:00,1.512,1.512,1.51105,1.5111,204800000.0
2009-02-10 02:06:00,1.5111,1.51135,1.51105,1.51125,157800000.0
2009-02-10 02:07:00,1.5113,1.5115,1.5113,1.5113,57600000.0
2009-02-10 02:08:00,1.5114,1.51155,1.5113,1.51155,62200000.0
2009-02-10 02:09:00,1.5115,1.51155,1.5114,1.5115,114400000.0
2009-02-10 02:10:00,1.5115,1.5115,1.5114,1.5114,46200000.0
2009-02-10 02:11:00,1.5114,1.51185,1.5113,1.51185,161400000.0
2009-02-10 02:12:00,1.512,1.51215,1.5115,1.5117,231200000.0
2009-02-10 02:13:00,1.5117,1.51195,1.51165,1.5117,129200000.0
2009-02-10 02:14:00,1.5117,1.5117,1.5111,1.5111,171200000.0
2009-02-10 02:15:00,1.5112,1.51125,1.5111,1.5111,148600000.0
2009-02-10 02:16:00,1.5112,1.51135,1.5111,1.5111,89000000.0
2009-02-10 02:17:00,1.5111,1.5129,1.5111,1.5129,292800000.0
2009-02-10 02:18:00,1.5131,1.51405,1.5114,1.51225,504400000.0
2009-02-10 02:19:00,1.51225,1.51275,1.51215,1.5123,297800000.0
2009-02-10 02:20:00,1.5123,1.51295,1.5119,1.5127,470400000.0
2009-02-10 02:21:00,1.51265,1.51275,1.5114,1.5115,264200000.0
2009-02-10 02:22:00,1.5115,1.5115,1.511,1.5111,217200000.0
2009-02-10 02:23:00,1.51115,1.51165,1.5111,1.51145,94200000.0
2009-02-10 02:24:00,1.51145,1.51145,1.511,1.5111,133800000.0
2009-02-10 02:25:00,1.5111,1.5111,1.51105,1.5111,85800000.0
2009-02-10 02:26:00,1.5111,1.5111,1.5111,1.5111,83600000.0
2009-02-10 02:27:00,1.5111,1.5111,1.5111,1.5111,103400000.0
2009-02-10 02:28:00,1.5111,1.5111,1.51065,1.51075,159599999.0
2009-02-10 02:29:00,1.51085,1.51105,1.51,1.51015,218400000.0
2009-02-10 02:30:00,1.51015,1.51015,1.5095,1.50985,302000000.0
2009-02-10 02:31:00,1.50975,1.50975,1.50895,1.5091,342000000.0
2009-02-10 02:32:00,1.5091,1.50925,1.50885,1.5089,241000000.0
2009-02-10 02:33:00,1.50895,1.5094,1.5089,1.5091,358600000.0
2009-02-10 02:34:00,1.5092,1.50925,1.50885,1.50905,427800000.0
2009-02-10 02:35:00,1.50905,1.5091,1.5087,1.50885,673000001.0
2009-02-10 02:36:00,1.5089,1.50895,1.5079,1.50855,320000000.0
2009-02-10 02:37:00,1.5086,1.50965,1.50845,1.5089,358200000.0
2009-02-10 02:38:00,1.5089,1.50895,1.5087,1.50895,335000000.0
2009-02-10 02:39:00,1.50895,1.5094,1.50885,1.5094,292400000.0
2009-02-10 02:40:00,1.509,1.5092,1.50895,1.50895,245800000.0
2009-02-10 02:41:00,1.50895,1.50905,1.50895,1.50905,89400000.0
2009-02-10 02:42:00,1.50905,1.50905,1.50815,1.5082,207000000.0
2009-02-10 02:43:00,1.50835,1.5084,1.50805,1.50825,143800000.0
2009-02-10 02:44:00,1.50825,1.50835,1.50795,1.508,100800000.0
2009-02-10 02:45:00,1.508,1.5081,1.50765,1.5081,74400000.0
2009-02-10 02:46:00,1.5081,1.5081,1.5075,1.5079,89400000.0
2009-02-10 02:47:00,1.5079,1.5079,1.5078,1.5079,91200000.0
2009-02-10 02:48:00,1.5079,1.5079,1.5077,1.5077,59600000.0
2009-02-10 02:49:00,1.5077,1.5077,1.50685,1.50685,88000000.0
2009-02-10 02:50:00,1.50695,1.5072,1.50695,1.507,129600000.0
2009-02-10 02:51:00,1.5071,1.5071,1.507,1.507,82800000.0
2009-02-10 02:52:00,1.507,1.50765,1.5069,1.50765,147000000.0
2009-02-10 02:53:00,1.5078,1.5079,1.5074,1.50755,92200000.0
2009-02-10 02:54:00,1.50745,1.50745,1.5071,1.5072,124200000.0
2009-02-10 02:55:00,1.50725,1.50775,1.5072,1.5075,120000000.0
2009-02-10 02:56:00,1.5076,1.5076,1.50725,1.50725,101800000.0
2009-02-10 02:57:00,1.50725,1.5076,1.50725,1.50755,59400000.0
2009-02-10 02:58:00,1.50755,1.508,1.5071,1.5077,197400000.0
2009-02-10 02:59:00,1.5077,1.5077,1.5072,1.5076,195000000.0
2009-02-10 03:00:00,1.50765,1.50775,1.50685,1.507,377600000.0
2009-02-10 03:01:00,1.507,1.5071,1.5065,1.507,238200000.0
2009-02-10 03:02:00,1.507,1.50715,1.50595,1.50625,297600000.0
2009-02-10 03:03:00,1.50625,1.5064,1.5062,1.50625,94400000.0
2009-02-10 03:04:00,1.50625,1.50645,1.50595,1.5061,269600000.0
2009-02-10 03:05:00,1.5061,1.50635,1.5055,1.5062,382799999.0
2009-02-10 03:06:00,1.5062,1.5062,1.5055,1.5056,277200000.0
2009-02-10 03:07:00,1.5057,1.50595,1.5055,1.5059,212400000.0
2009-02-10 03:08:00,1.5059,1.5066,1.5058,1.50635,218600000.0
2009-02-10 03:09:00,1.5064,1.50645,1.50615,1.5064,282800000.0
2009-02-10 03:10:00,1.5064,1.5065,1.5064,1.5064,48600000.0
2009-02-10 03:11:00,1.5064,1.50695,1.5064,1.5066,181400000.0
2009-02-10 03:12:00,1.5066,1.50665,1.50585,1.5064,346799999.0
2009-02-10 03:13:00,1.5064,1.5064,1.50585,1.506,179000000.0
2009-02-10 03:14:00,1.506,1.506,1.506,1.506,3600000.0
2009-02-10 03:15:00,1.506,1.5061,1.506,1.506,26200000.0
2009-02-10 03:16:00,1.506,1.50615,1.5058,1.5059,140800000.0
2009-02-10 03:17:00,1.5058,1.506,1.5057,1.5059,67600000.0
2009-02-10 03:18:00,1.5059,1.50615,1.50585,1.506,52200000.0
2009-02-10 03:19:00,1.506,1.506,1.50585,1.506,81400000.0
2009-02-10 03:20:00,1.5062,1.50645,1.5059,1.50615,176000000.0
2009-02-10 03:21:00,1.50625,1.5065,1.50615,1.50645,76800000.0
2009-02-10 03:22:00,1.50655,1.5067,1.50655,1.50655,89600000.0
2009-02-10 03:23:00,1.50655,1.5068,1.50615,1.50615,158200000.0
2009-02-10 03:24:00,1.50615,1.5063,1.50615,1.5063,286000000.0
2009-02-10 03:25:00,1.5063,1.5064,1.50605,1.5064,139800000.0
2009-02-10 03:26:00,1.50635,1.5068,1.5061,1.5066,159200000.0
2009-02-10 03:27:00,1.50665,1.50675,1.5064,1.50645,30000000.0
2009-02-10 03:28:00,1.50645,1.50645,1.50595,1.5063,80600000.0
2009-02-10 03:29:00,1.50625,1.5066,1.506,1.50645,150000000.0
2009-02-10 03:30:00,1.50645,1.5071,1.5064,1.5067,122200000.0
2009-02-10 03:31:00,1.50655,1.5071,1.50655,1.50695,115800000.0
2009-02-10 03:32:00,1.50695,1.50765,1.50695,1.5073,98800000.0
2009-02-10 03:33:00,1.5072,1.50735,1.5071,1.50725,86800000.0
2009-02-10 03:34:00,1.5072,1.5073,1.50715,1.5072,55600000.0
2009-02-10 03:35:00,1.50678,1.50687,1.50668,1.50682,14200000.0
2009-02-10 03:36:00,1.5072,1.5072,1.507,1.5071,62400000.0
2009-02-10 03:37:00,1.5072,1.5072,1.5071,1.5071,28800000.0
2009-02-10 03:38:00,1.5071,1.5071,1.50685,1.50685,111000000.0
2009-02-10 03:39:00,1.5069,1.50695,1.50675,1.50675,294400000.0
2009-02-10 03:40:00,1.50675,1.50675,1.50625,1.50645,311800000.0
2009-02-10 03:41:00,1.50645,1.50645,1.50585,1.506,126000000.0
2009-02-10 03:42:00,1.506,1.50615,1.506,1.50615,35800000.0
2009-02-10 03:43:00,1.50615,1.50615,1.5055,1.5058,217800000.0
2009-02-10 03:44:00,1.5058,1.50605,1.50565,1.506,136200000.0
2009-02-10 03:45:00,1.50605,1.5064,1.506,1.5062,101200000.0
2009-02-10 03:46:00,1.5063,1.5063,1.506,1.506,87800000.0
2009-02-10 03:47:00,1.506,1.5061,1.506,1.506,113200000.0
2009-02-10 03:48:00,1.50615,1.5064,1.50615,1.5064,35800000.0
2009-02-10 03:49:00,1.5064,1.5064,1.5064,1.5064,16000000.0
2009-02-10 03:50:00,1.5064,1.5064,1.5055,1.5055,80800000.0
2009-02-10 03:51:00,1.50565,1.506,1.50565,1.506,139000000.0
2009-02-10 03:52:00,1.506,1.506,1.506,1.506,16000000.0
2009-02-10 03:53:00,1.506,1.506,1.506,1.506,8000000.0
2009-02-10 03:54:00,1.506,1.506,1.506,1.506,26000000.0
2009-02-10 03:55:00,1.506,1.50635,1.506,1.5063,61200000.0
2009-02-10 03:56:00,1.5063,1.5063,1.5061,1.50625,74800000.0
2009-02-10 03:57:00,1.5063,1.50685,1.50625,1.50685,166400000.0
2009-02-10 03:58:00,1.507,1.50765,1.507,1.5076,94800000.0
2009-02-10 03:59:00,1.50755,1.50765,1.50735,1.5075,87400000.0
2009-02-10 04:00:00,1.5075,1.5075,1.5067,1.50685,145000000.0
2009-02-10 04:01:00,1.50685,1.50755,1.5068,1.50735,116600000.0
2009-02-10 04:02:00,1.5073,1.50745,1.50695,1.50705,186200000.0
2009-02-10 04:03:00,1.5071,1.50805,1.5069,1.508,145200000.0
2009-02-10 04:04:00,1.50805,1.509,1.50795,1.50865,130400000.0
2009-02-10 04:05:00,1.50865,1.5087,1.50805,1.5086,70600000.0
2009-02-10 04:06:00,1.5087,1.50875,1.50865,1.50875,24400000.0
2009-02-10 04:07:00,1.5087,1.5092,1.50865,1.50885,115800000.0
2009-02-10 04:08:00,1.50895,1.5091,1.5089,1.509,95600000.0
2009-02-10 04:09:00,1.509,1.50915,1.509,1.509,57200000.0
2009-02-10 04:10:00,1.50915,1.50945,1.5091,1.50925,60400000.0
2009-02-10 04:11:00,1.5093,1.50945,1.50905,1.5092,63200000.0
2009-02-10 04:12:00,1.5093,1.5094,1.5092,1.5092,72800000.0
2009-02-10 04:13:00,1.5092,1.5098,1.5092,1.5095,114800000.0
2009-02-10 04:14:00,1.5095,1.5103,1.5095,1.51025,245800000.0
2009-02-10 04:15:00,1.5103,1.5106,1.51015,1.51015,184200000.0
2009-02-10 04:16:00,1.5103,1.51035,1.50995,1.5101,122200000.0
2009-02-10 04:17:00,1.51005,1.5101,1.5095,1.5096,88000000.0
2009-02-10 04:18:00,1.5096,1.5096,1.5093,1.50935,45000000.0
2009-02-10 04:19:00,1.5093,1.5101,1.5093,1.5101,117200000.0
2009-02-10 04:20:00,1.51015,1.5104,1.51,1.51015,127400000.0
2009-02-10 04:21:00,1.51035,1.51045,1.5101,1.5102,130000000.0
2009-02-10 04:22:00,1.51035,1.51035,1.51015,1.51015,69600000.0
2009-02-10 04:23:00,1.51015,1.5102,1.51,1.5102,77200000.0
2009-02-10 04:24:00,1.5102,1.5106,1.5102,1.5106,55600000.0
2009-02-10 04:25:00,1.5107,1.5107,1.51045,1.5105,67800000.0
2009-02-10 04:26:00,1.5105,1.5105,1.5102,1.51035,121200000.0
2009-02-10 04:27:00,1.51035,1.51095,1.5102,1.51075,133400000.0
2009-02-10 04:28:00,1.5108,1.5113,1.51075,1.511,131600000.0
2009-02-10 04:29:00,1.511,1.5112,1.51085,1.51085,115400000.0
2009-02-10 04:30:00,1.51085,1.5109,1.51075,1.51075,18400000.0
2009-02-10 04:31:00,1.5109,1.5112,1.51075,1.51085,212200000.0
2009-02-10 04:32:00,1.5109,1.5109,1.51065,1.51065,204200000.0
2009-02-10 04:33:00,1.51065,1.51065,1.50995,1.51025,74200000.0
2009-02-10 04:34:00,1.51025,1.51045,1.51005,1.5104,113000000.0
2009-02-10 04:35:00,1.5104,1.51085,1.5104,1.51085,67400000.0
2009-02-10 04:36:00,1.51085,1.51085,1.5106,1.51065,41800000.0
2009-02-10 04:37:00,1.51065,1.51065,1.51035,1.51035,79000000.0
2009-02-10 04:38:00,1.5105,1.5107,1.51045,1.5107,96000000.0
2009-02-10 04:39:00,1.5107,1.5109,1.51025,1.5108,97400000.0
2009-02-10 04:40:00,1.51075,1.51105,1.51075,1.5109,87400000.0
2009-02-10 04:41:00,1.5109,1.5109,1.51075,1.5108,94600000.0
2009-02-10 04:42:00,1.5108,1.5113,1.5108,1.511,90000000.0
2009-02-10 04:43:00,1.5112,1.5116,1.5112,1.5116,95200000.0
2009-02-10 04:44:00,1.5115,1.5115,1.5115,1.5115,30000000.0
2009-02-10 04:45:00,1.5115,1.51215,1.5115,1.51215,102600000.0
2009-02-10 04:46:00,1.51205,1.51215,1.51145,1.51145,160000000.0
2009-02-10 04:47:00,1.51145,1.5118,1.51145,1.5116,56000000.0
2009-02-10 04:48:00,1.51155,1.5118,1.5114,1.5118,79400000.0
2009-02-10 04:49:00,1.51185,1.51185,1.5117,1.51175,32000000.0
2009-02-10 04:50:00,1.51175,1.51175,1.5116,1.5116,27000000.0
2009-02-10 04:51:00,1.5116,1.5116,1.5116,1.5116,33000000.0
2009-02-10 04:52:00,1.5116,1.5116,1.5113,1.5116,55600000.0
2009-02-10 04:53:00,1.51155,1.51155,1.5111,1.5114,148200000.0
2009-02-10 04:54:00,1.5114,1.5114,1.5114,1.5114,22000000.0
2009-02-10 04:55:00,1.5114,1.51145,1.5113,1.5113,59200000.0
2009-02-10 04:56:00,1.5113,1.5113,1.5112,1.51125,43600000.0
2009-02-10 04:57:00,1.5113,1.5117,1.5112,1.51125,103800000.0
2009-02-10 04:58:00,1.5113,1.51185,1.5113,1.51185,142000000.0
2009-02-10 04:59:00,1.5118,1.51185,1.51155,1.5117,112000000.0
2009-02-10 05:00:00,1.51165,1.5117,1.5112,1.5112,84400000.0
2009-02-10 05:01:00,1.5112,1.5113,1.51115,1.5112,75600000.0
2009-02-10 05:02:00,1.5112,1.5112,1.5112,1.5112,71200000.0
2009-02-10 05:03:00,1.5112,1.51125,1.5112,1.51125,15800000.0
2009-02-10 05:04:00,1.51125,1.51125,1.51125,1.51125,10400000.0
2009-02-10 05:05:00,1.51125,1.51125,1.5112,1.5112,18400000.0
2009-02-10 05:06:00,1.51125,1.51125,1.5108,1.51085,42000000.0
2009-02-10 05:07:00,1.51085,1.51095,1.51085,1.51095,43600000.0
2009-02-10 05:08:00,1.5109,1.51105,1.51085,1.511,83600000.0
2009-02-10 05:09:00,1.51095,1.51095,1.51025,1.51055,125400000.0
2009-02-10 05:10:00,1.5105,1.5105,1.5105,1.5105,18200000.0
2009-02-10 05:11:00,1.5105,1.51055,1.5105,1.51055,27000000.0
2009-02-10 05:12:00,1.51055,1.5107,1.5105,1.51055,30000000.0
2009-02-10 05:13:00,1.5105,1.51075,1.5105,1.51055,31600000.0
2009-02-10 05:14:00,1.5107,1.5108,1.5105,1.5105,87400000.0
2009-02-10 05:15:00,1.5106,1.5107,1.5106,1.5106,113400000.0
2009-02-10 05:16:00,1.5106,1.5106,1.51025,1.5105,123400000.0
2009-02-10 05:17:00,1.5105,1.511,1.5105,1.51095,100200000.0
2009-02-10 05:18:00,1.51095,1.51095,1.5106,1.5106,87400000.0
2009-02-10 05:19:00,1.5106,1.511,1.5101,1.51065,265200000.0
2009-02-10 05:20:00,1.5107,1.51085,1.5104,1.5104,154400000.0
2009-02-10 05:21:00,1.5104,1.51055,1.51035,1.5104,143200000.0
2009-02-10 05:22:00,1.51035,1.5105,1.50895,1.50955,266200000.0
2009-02-10 05:23:00,1.50955,1.511,1.5094,1.51025,182600000.0
2009-02-10 05:24:00,1.5104,1.511,1.5104,1.511,86000000.0
2009-02-10 05:25:00,1.51095,1.5111,1.5106,1.5106,55000000.0
2009-02-10 05:26:00,1.51055,1.51055,1.50975,1.51,179600000.0
2009-02-10 05:27:00,1.51005,1.5102,1.50985,1.5101,75400000.0
2009-02-10 05:28:00,1.51005,1.51015,1.51,1.5101,111000000.0
2009-02-10 05:29:00,1.5101,1.5106,1.51005,1.51005,106400000.0
2009-02-10 05:30:00,1.51005,1.5101,1.5097,1.51,194600000.0
2009-02-10 05:31:00,1.51,1.5105,1.51,1.51025,62200000.0
2009-02-10 05:32:00,1.51025,1.51035,1.51,1.5102,50400000.0
2009-02-10 05:33:00,1.5102,1.51035,1.5101,1.5101,58200000.0
2009-02-10 05:34:00,1.5101,1.5101,1.5098,1.5099,56400000.0
2009-02-10 05:35:00,1.5099,1.5099,1.5096,1.5096,95600000.0
2009-02-10 05:36:00,1.50955,1.50965,1.5095,1.5095,81400000.0
2009-02-10 05:37:00,1.5095,1.5095,1.5095,1.5095,88200000.0
2009-02-10 05:38:00,1.5095,1.50975,1.50855,1.50975,205400000.0
2009-02-10 05:39:00,1.50975,1.5106,1.50975,1.5103,195200000.0
2009-02-10 05:40:00,1.51035,1.5105,1.5102,1.5102,133200000.0
2009-02-10 05:41:00,1.51015,1.51015,1.5092,1.5099,209800000.0
2009-02-10 05:42:00,1.51,1.5102,1.5095,1.50985,223800000.0
2009-02-10 05:43:00,1.50985,1.51,1.5097,1.51,81600000.0
2009-02-10 05:44:00,1.51,1.51005,1.5095,1.5096,148800000.0
2009-02-10 05:45:00,1.5095,1.5097,1.5095,1.5095,129400000.0
2009-02-10 05:46:00,1.50945,1.5095,1.50895,1.5094,201800000.0
2009-02-10 05:47:00,1.5094,1.5094,1.5087,1.5088,172800000.0
2009-02-10 05:48:00,1.5088,1.50885,1.5085,1.5085,127400000.0
2009-02-10 05:49:00,1.5085,1.5085,1.50835,1.5085,107400000.0
2009-02-10 05:50:00,1.5086,1.5088,1.50855,1.5087,66200000.0
2009-02-10 05:51:00,1.50865,1.50885,1.5081,1.5081,96800000.0
2009-02-10 05:52:00,1.5081,1.50825,1.508,1.5082,82400000.0
2009-02-10 05:53:00,1.5082,1.5085,1.5079,1.508,141600000.0
2009-02-10 05:54:00,1.508,1.50825,1.50765,1.50815,266600000.0
2009-02-10 05:55:00,1.50815,1.50815,1.5077,1.5077,139400000.0
2009-02-10 05:56:00,1.5077,1.5081,1.50765,1.508,191600000.0
2009-02-10 05:57:00,1.508,1.5084,1.50765,1.5084,167600000.0
2009-02-10 05:58:00,1.5084,1.50845,1.5084,1.50845,59800000.0
2009-02-10 05:59:00,1.5084,1.5092,1.5084,1.50885,134600000.0
2009-02-10 06:00:00,1.50885,1.5092,1.50885,1.50895,112800000.0
2009-02-10 06:01:00,1.5089,1.50915,1.50885,1.50895,107200000.0
2009-02-10 06:02:00,1.5089,1.5092,1.5089,1.5092,38000000.0
2009-02-10 06:03:00,1.50925,1.5093,1.50885,1.5089,219600000.0
2009-02-10 06:04:00,1.5089,1.509,1.50885,1.50885,104599999.0
2009-02-10 06:05:00,1.5089,1.5092,1.50885,1.5092,95400000.0
2009-02-10 06:06:00,1.5092,1.5092,1.50885,1.509,151800000.0
2009-02-10 06:07:00,1.509,1.509,1.5089,1.5089,43400000.0
2009-02-10 06:08:00,1.5089,1.5089,1.50885,1.5089,100800000.0
2009-02-10 06:09:00,1.50885,1.50885,1.5077,1.5083,179600000.0
2009-02-10 06:10:00,1.5084,1.509,1.5084,1.50885,134800000.0
2009-02-10 06:11:00,1.509,1.50905,1.50825,1.50845,185800000.0
2009-02-10 06:12:00,1.5085,1.50885,1.5084,1.5085,154600001.0
2009-02-10 06:13:00,1.5085,1.5085,1.5085,1.5085,25400000.0
2009-02-10 06:14:00,1.5085,1.5085,1.5085,1.5085,20800000.0
2009-02-10 06:15:00,1.5085,1.5085,1.5085,1.5085,36400000.0
2009-02-10 06:16:00,1.5085,1.50855,1.5085,1.50855,88600000.0
2009-02-10 06:17:00,1.50855,1.5089,1.5085,1.5086,160600000.0
2009-02-10 06:18:00,1.5086,1.5086,1.5085,1.5085,70800000.0
2009-02-10 06:19:00,1.5085,1.5089,1.5084,1.5085,100600000.0
2009-02-10 06:20:00,1.5085,1.5085,1.50755,1.508,192200000.0
2009-02-10 06:21:00,1.508,1.50825,1.508,1.50815,82400000.0
2009-02-10 06:22:00,1.5082,1.5082,1.5081,1.50815,64400000.0
2009-02-10 06:23:00,1.50815,1.50825,1.50815,1.50825,38800000.0
2009-02-10 06:24:00,1.50825,1.5083,1.50825,1.5083,7400000.0
2009-02-10 06:25:00,1.5084,1.50845,1.5077,1.50805,225600000.0
2009-02-10 06:26:00,1.508,1.508,1.50755,1.5077,155600000.0
2009-02-10 06:27:00,1.5077,1.508,1.5076,1.5076,67200000.0
2009-02-10 06:28:00,1.5077,1.5077,1.507,1.5075,66400000.0
2009-02-10 06:29:00,1.5075,1.5075,1.5073,1.5073,60800000.0
2009-02-10 06:30:00,1.5073,1.50775,1.5073,1.50775,73600000.0
2009-02-10 06:31:00,1.50775,1.50785,1.5075,1.5076,92800000.0
2009-02-10 06:32:00,1.50765,1.5077,1.5075,1.50755,56400000.0
2009-02-10 06:33:00,1.5075,1.5078,1.5075,1.5078,89400000.0
2009-02-10 06:34:00,1.5078,1.5078,1.5078,1.5078,66000000.0
2009-02-10 06:35:00,1.5078,1.5078,1.5078,1.5078,13200000.0
2009-02-10 06:36:00,1.5078,1.5078,1.5078,1.5078,33000000.0
2009-02-10 06:37:00,1.5078,1.5078,1.5078,1.5078,44000000.0
2009-02-10 06:38:00,1.5078,1.5078,1.5078,1.5078,48400000.0
2009-02-10 06:39:00,1.5078,1.5078,1.5078,1.5078,26400000.0
2009-02-10 06:40:00,1.5078,1.5078,1.5078,1.5078,6600000.0
2009-02-10 06:41:00,1.5078,1.5078,1.5078,1.5078,26400000.0
2009-02-10 06:42:00,1.5078,1.5078,1.5078,1.5078,39600000.0
2009-02-10 06:43:00,1.5078,1.5078,1.5078,1.5078,39600000.0
2009-02-10 06:44:00,1.5078,1.5078,1.50705,1.5072,84400000.0
2009-02-10 06:45:00,1.5072,1.50735,1.5072,1.50735,166200000.0
2009-02-10 06:46:00,1.5073,1.50735,1.5073,1.5073,61800000.0
2009-02-10 06:47:00,1.5073,1.5077,1.50715,1.5074,88600000.0
2009-02-10 06:48:00,1.5074,1.50765,1.5074,1.5076,25200000.0
2009-02-10 06:49:00,1.5075,1.5078,1.5075,1.5078,18800000.0
2009-02-10 06:50:00,1.50775,1.50775,1.50745,1.5076,110200000.0
2009-02-10 06:51:00,1.5075,1.50755,1.5075,1.5075,73800000.0
2009-02-10 06:52:00,1.5075,1.50755,1.5071,1.5073,88000000.0
2009-02-10 06:53:00,1.50745,1.5075,1.5072,1.5074,79800000.0
2009-02-10 06:54:00,1.5074,1.5076,1.50735,1.5076,31200000.0
2009-02-10 06:55:00,1.5076,1.5076,1.5076,1.5076,8400000.0
2009-02-10 06:56:00,1.5076,1.50765,1.5075,1.50755,27400000.0
2009-02-10 06:57:00,1.50755,1.50755,1.5072,1.5072,58200000.0
2009-02-10 06:58:00,1.5072,1.5072,1.50705,1.50705,28000000.0
2009-02-10 06:59:00,1.50705,1.5072,1.50705,1.5071,98800000.0
2009-02-10 07:00:00,1.5072,1.5072,1.5071,1.5071,35800000.0
2009-02-10 07:01:00,1.5072,1.50745,1.5071,1.50735,124800000.0
2009-02-10 07:02:00,1.50735,1.50745,1.50735,1.5074,85800000.0
2009-02-10 07:03:00,1.50745,1.5076,1.5073,1.50735,66200000.0
2009-02-10 07:04:00,1.50725,1.50735,1.5071,1.50735,60600000.0
2009-02-10 07:05:00,1.5073,1.50735,1.5071,1.50735,35000000.0
2009-02-10 07:06:00,1.50735,1.5076,1.50735,1.5074,41400000.0
2009-02-10 07:07:00,1.5075,1.5075,1.507,1.5072,102200000.0
2009-02-10 07:08:00,1.5072,1.5072,1.50705,1.5071,90000000.0
2009-02-10 07:09:00,1.5071,1.5071,1.507,1.5071,211400000.0
2009-02-10 07:10:00,1.50705,1.5074,1.507,1.507,179800000.0
2009-02-10 07:11:00,1.507,1.507,1.506,1.506,229400000.0
2009-02-10 07:12:00,1.50595,1.5063,1.5058,1.5058,150400000.0
2009-02-10 07:13:00,1.5058,1.5059,1.5056,1.50575,62800000.0
2009-02-10 07:14:00,1.5057,1.50575,1.5055,1.5055,147600000.0
2009-02-10 07:15:00,1.50555,1.50575,1.50555,1.5056,45000000.0
2009-02-10 07:16:00,1.5056,1.5059,1.5056,1.5059,54600000.0
2009-02-10 07:17:00,1.5059,1.5059,1.5059,1.5059,2400000.0
2009-02-10 07:18:00,1.5059,1.50645,1.5059,1.5063,196100000.0
2009-02-10 07:19:00,1.5063,1.5063,1.5059,1.5061,150200000.0
2009-02-10 07:20:00,1.50605,1.5063,1.50605,1.5063,87000000.0
2009-02-10 07:21:00,1.5062,1.5062,1.5062,1.5062,30800000.0
2009-02-10 07:22:00,1.5063,1.5064,1.5063,1.5063,14600000.0
2009-02-10 07:23:00,1.5063,1.5063,1.5062,1.50625,11400000.0
2009-02-10 07:24:00,1.50625,1.50625,1.5062,1.5062,71000000.0
2009-02-10 07:25:00,1.5062,1.50625,1.5062,1.50625,26000000.0
2009-02-10 07:26:00,1.5062,1.50625,1.5062,1.5062,33800000.0
2009-02-10 07:27:00,1.5062,1.5062,1.50605,1.50605,20400000.0
2009-02-10 07:28:00,1.50615,1.50615,1.50615,1.50615,10400000.0
2009-02-10 07:29:00,1.50615,1.50635,1.50615,1.50635,61800000.0
2009-02-10 07:30:00,1.50635,1.5064,1.50585,1.50595,139600000.0
2009-02-10 07:31:00,1.506,1.50675,1.5058,1.5064,75000000.0
2009-02-10 07:32:00,1.5065,1.50695,1.5059,1.5063,127200000.0
2009-02-10 07:33:00,1.5063,1.50655,1.50625,1.50645,87400000.0
2009-02-10 07:34:00,1.5065,1.5069,1.50625,1.5063,200800000.0
2009-02-10 07:35:00,1.5063,1.5074,1.50625,1.507,285200000.0
2009-02-10 07:36:00,1.507,1.508,1.507,1.5078,223200000.0
2009-02-10 07:37:00,1.5078,1.5081,1.5074,1.5075,128800000.0
2009-02-10 07:38:00,1.5075,1.5077,1.50745,1.5075,215800000.0
2009-02-10 07:39:00,1.5075,1.5083,1.5075,1.5082,157000000.0
2009-02-10 07:40:00,1.50835,1.5086,1.5072,1.50735,202400000.0
2009-02-10 07:41:00,1.50745,1.50795,1.5072,1.50795,204200000.0
2009-02-10 07:42:00,1.50805,1.50905,1.50805,1.5085,188800000.0
2009-02-10 07:43:00,1.5085,1.50865,1.50845,1.50845,88600000.0
2009-02-10 07:44:00,1.50845,1.5085,1.50815,1.5084,111000000.0
2009-02-10 07:45:00,1.5084,1.50845,1.5081,1.50845,61800000.0
2009-02-10 07:46:00,1.5085,1.50915,1.5085,1.5091,223400000.0
2009-02-10 07:47:00,1.5091,1.5096,1.509,1.50935,222000000.0
2009-02-10 07:48:00,1.5095,1.5095,1.5084,1.5084,348800000.0
2009-02-10 07:49:00,1.50855,1.50945,1.50855,1.50945,200800000.0
2009-02-10 07:50:00,1.50945,1.5095,1.509,1.5092,75400000.0
2009-02-10 07:51:00,1.5093,1.50955,1.50915,1.50945,58200000.0
2009-02-10 07:52:00,1.50945,1.5095,1.5092,1.5093,82000000.0
2009-02-10 07:53:00,1.5094,1.5094,1.50875,1.50875,75200000.0
2009-02-10 07:54:00,1.50875,1.50875,1.50825,1.50865,211000000.0
2009-02-10 07:55:00,1.50865,1.50885,1.5085,1.5085,161400000.0
2009-02-10 07:56:00,1.5085,1.50885,1.5085,1.50885,97000000.0
2009-02-10 07:57:00,1.50885,1.5091,1.5087,1.509,81800000.0
2009-02-10 07:58:00,1.509,1.5092,1.5088,1.5092,143600000.0
2009-02-10 07:59:00,1.5092,1.5097,1.5092,1.5096,193000000.0
2009-02-10 08:00:00,1.50945,1.5095,1.5088,1.5091,211600000.0
2009-02-10 08:01:00,1.5091,1.50945,1.50905,1.5092,187000000.0
2009-02-10 08:02:00,1.50915,1.5098,1.5091,1.5095,189600000.0
2009-02-10 08:03:00,1.5095,1.5104,1.5095,1.5102,183800000.0
2009-02-10 08:04:00,1.51015,1.5107,1.51015,1.51035,104000000.0
2009-02-10 08:05:00,1.5103,1.51075,1.5101,1.5104,151800000.0
2009-02-10 08:06:00,1.5103,1.5106,1.5101,1.5101,106400000.0
2009-02-10 08:07:00,1.51,1.5101,1.5092,1.5097,202400000.0
2009-02-10 08:08:00,1.5097,1.5098,1.50965,1.5098,112000000.0
2009-02-10 08:09:00,1.5098,1.5099,1.5098,1.5099,37800000.0
2009-02-10 08:10:00,1.50975,1.51005,1.5097,1.5098,67800000.0
2009-02-10 08:11:00,1.5098,1.5106,1.5098,1.51035,135200000.0
2009-02-10 08:12:00,1.51035,1.5106,1.51035,1.5106,102800000.0
2009-02-10 08:13:00,1.5107,1.5108,1.51035,1.5104,66800000.0
2009-02-10 08:14:00,1.51045,1.5105,1.50995,1.51035,71600000.0
2009-02-10 08:15:00,1.5103,1.5103,1.50995,1.5101,96400000.0
2009-02-10 08:16:00,1.5101,1.5107,1.51005,1.5104,117800000.0
2009-02-10 08:17:00,1.51035,1.5105,1.51035,1.5105,74600000.0
2009-02-10 08:18:00,1.5105,1.5105,1.50985,1.5102,183600000.0
2009-02-10 08:19:00,1.5102,1.51045,1.5094,1.5095,141000000.0
2009-02-10 08:20:00,1.5095,1.5097,1.5091,1.5097,115000000.0
2009-02-10 08:21:00,1.5098,1.51045,1.5097,1.5103,164600000.0
2009-02-10 08:22:00,1.51015,1.51015,1.5095,1.5096,175000000.0
2009-02-10 08:23:00,1.50935,1.5098,1.50905,1.5097,123600000.0
2009-02-10 08:24:00,1.5097,1.51,1.5097,1.51,38200000.0
2009-02-10 08:25:00,1.51005,1.5103,1.50975,1.50985,141800000.0
2009-02-10 08:26:00,1.50985,1.5103,1.5098,1.5101,169400000.0
2009-02-10 08:27:00,1.5101,1.51015,1.5101,1.5101,29800000.0
2009-02-10 08:28:00,1.51015,1.51015,1.50995,1.51,155600000.0
2009-02-10 08:29:00,1.51,1.5103,1.50995,1.51005,210200000.0
2009-02-10 08:30:00,1.51005,1.5102,1.50965,1.51,320000000.0
2009-02-10 08:31:00,1.51,1.5108,1.51,1.51075,209200000.0
2009-02-10 08:32:00,1.5106,1.51085,1.5106,1.5107,196000000.0
2009-02-10 08:33:00,1.5108,1.511,1.5105,1.511,156400000.0
2009-02-10 08:34:00,1.51115,1.51125,1.5107,1.511,235000000.0
2009-02-10 08:35:00,1.51085,1.5109,1.5105,1.51075,132400000.0
2009-02-10 08:36:00,1.5107,1.51085,1.5106,1.5108,111400000.0
2009-02-10 08:37:00,1.51075,1.51085,1.51075,1.51075,95800000.0
2009-02-10 08:38:00,1.51085,1.51165,1.51085,1.51165,135400000.0
2009-02-10 08:39:00,1.5116,1.5116,1.51095,1.511,162400000.0
2009-02-10 08:40:00,1.51105,1.51135,1.51105,1.51125,53200000.0
2009-02-10 08:41:00,1.51125,1.5114,1.5112,1.51135,22600000.0
2009-02-10 08:42:00,1.5115,1.51165,1.51105,1.5111,127200000.0
2009-02-10 08:43:00,1.5111,1.51125,1.511,1.5112,63000000.0
2009-02-10 08:44:00,1.5113,1.5113,1.51115,1.51125,58400000.0
2009-02-10 08:45:00,1.5112,1.5112,1.5108,1.5108,141800000.0
2009-02-10 08:46:00,1.5109,1.51095,1.51015,1.5107,209000000.0
2009-02-10 08:47:00,1.51065,1.511,1.5106,1.5106,76600000.0
2009-02-10 08:48:00,1.5106,1.5112,1.5105,1.51095,164400000.0
2009-02-10 08:49:00,1.51095,1.511,1.5109,1.5109,70000000.0
2009-02-10 08:50:00,1.5109,1.5112,1.5106,1.5111,166400000.0
2009-02-10 08:51:00,1.5111,1.5117,1.5111,1.5113,149600000.0
2009-02-10 08:52:00,1.51145,1.5115,1.5113,1.5113,35400000.0
2009-02-10 08:53:00,1.5112,1.5118,1.5111,1.5116,173900000.0
2009-02-10 08:54:00,1.5116,1.5122,1.5116,1.5119,180200000.0
2009-02-10 08:55:00,1.5119,1.5119,1.5108,1.5108,245000000.0
2009-02-10 08:56:00,1.51085,1.511,1.5108,1.5109,145000000.0
2009-02-10 08:57:00,1.5109,1.51135,1.51075,1.5113,202800000.0
2009-02-10 08:58:00,1.5112,1.5113,1.511,1.51105,168800000.0
2009-02-10 08:59:00,1.511,1.51155,1.511,1.5113,187800000.0
2009-02-10 09:00:00,1.5113,1.51135,1.5106,1.51085,357400000.0
2009-02-10 09:01:00,1.51085,1.51125,1.5107,1.51115,250800000.0
2009-02-10 09:02:00,1.5111,1.51135,1.5108,1.5109,185600000.0
2009-02-10 09:03:00,1.5108,1.5109,1.5107,1.5108,303400000.0
2009-02-10 09:04:00,1.5108,1.51125,1.5107,1.5109,256600000.0
2009-02-10 09:05:00,1.51105,1.51105,1.5107,1.51095,231800000.0
2009-02-10 09:06:00,1.51095,1.51105,1.51075,1.51085,167600000.0
2009-02-10 09:07:00,1.51085,1.5115,1.51085,1.5115,99200000.0
2009-02-10 09:08:00,1.5115,1.5116,1.5114,1.51145,97400000.0
2009-02-10 09:09:00,1.51145,1.51245,1.5114,1.5119,213700000.0
2009-02-10 09:10:00,1.512,1.5125,1.51195,1.51245,382600001.0
2009-02-10 09:11:00,1.51245,1.5129,1.51225,1.5124,697999999.0
2009-02-10 09:12:00,1.5124,1.51265,1.5123,1.5123,326400000.0
2009-02-10 09:13:00,1.5122,1.5126,1.51175,1.5122,416400000.0
2009-02-10 09:14:00,1.5121,1.5125,1.512,1.51225,199600000.0
2009-02-10 09:15:00,1.51225,1.5125,1.512,1.51235,186200000.0
2009-02-10 09:16:00,1.5125,1.5126,1.5117,1.5119,329800000.0
2009-02-10 09:17:00,1.51195,1.5124,1.5118,1.5123,259600000.0
2009-02-10 09:18:00,1.5123,1.51235,1.51165,1.5117,309600000.0
2009-02-10 09:19:00,1.5117,1.51205,1.5116,1.5116,328800000.0
2009-02-10 09:20:00,1.5116,1.512,1.51135,1.51145,254600000.0
2009-02-10 09:21:00,1.51145,1.51145,1.51,1.5105,301200000.0
2009-02-10 09:22:00,1.5105,1.511,1.51045,1.511,222400000.0
2009-02-10 09:23:00,1.511,1.51115,1.5105,1.5105,235400000.0
2009-02-10 09:24:00,1.5105,1.51055,1.5103,1.5103,148100000.0
2009-02-10 09:25:00,1.5103,1.5115,1.5103,1.5111,489000000.0
2009-02-10 09:26:00,1.5111,1.5115,1.511,1.51115,232800000.0
2009-02-10 09:27:00,1.51115,1.5112,1.5111,1.5111,189000000.0
2009-02-10 09:28:00,1.5111,1.51125,1.51075,1.51075,302200000.0
2009-02-10 09:29:00,1.51075,1.51075,1.50965,1.51015,371400000.0
2009-02-10 09:30:00,1.51015,1.51035,1.5101,1.51015,106400000.0
2009-02-10 09:31:00,1.51015,1.5105,1.51015,1.51025,129800000.0
2009-02-10 09:32:00,1.5103,1.5104,1.51,1.5101,136400000.0
2009-02-10 09:33:00,1.5101,1.51055,1.5099,1.51,182600000.0
2009-02-10 09:34:00,1.51,1.51005,1.5095,1.5095,262800000.0
2009-02-10 09:35:00,1.50955,1.51,1.5095,1.51,106400000.0
2009-02-10 09:36:00,1.51,1.51,1.5095,1.5095,243400000.0
2009-02-10 09:37:00,1.50955,1.51025,1.5095,1.51005,334800000.0
2009-02-10 09:38:00,1.51005,1.51015,1.50905,1.5094,267200000.0
2009-02-10 09:39:00,1.5094,1.5097,1.5091,1.5095,271000000.0
2009-02-10 09:40:00,1.5095,1.5096,1.5092,1.5093,81400000.0
2009-02-10 09:41:00,1.5093,1.5095,1.5093,1.50935,126000000.0
2009-02-10 09:42:00,1.50935,1.5098,1.5093,1.5096,290200000.0
2009-02-10 09:43:00,1.5096,1.50975,1.5088,1.5094,315500000.0
2009-02-10 09:44:00,1.5094,1.50945,1.5088,1.509,421200000.0
2009-02-10 09:45:00,1.509,1.5092,1.5088,1.509,192800000.0
2009-02-10 09:46:00,1.509,1.5094,1.5088,1.5094,269200000.0
2009-02-10 09:47:00,1.50935,1.50945,1.50905,1.5092,231000000.0
2009-02-10 09:48:00,1.5092,1.5092,1.50885,1.5092,92000001.0
2009-02-10 09:49:00,1.5092,1.5095,1.50915,1.5093,166200000.0
2009-02-10 09:50:00,1.5093,1.50945,1.5089,1.5092,407200000.0
2009-02-10 09:51:00,1.5091,1.50955,1.5089,1.5092,300400000.0
2009-02-10 09:52:00,1.5092,1.50925,1.5084,1.5086,210200001.0
2009-02-10 09:53:00,1.5085,1.5088,1.50785,1.5082,223000000.0
2009-02-10 09:54:00,1.50835,1.5091,1.50825,1.50905,471200000.0
2009-02-10 09:55:00,1.5091,1.50925,1.5089,1.5091,277800000.0
2009-02-10 09:56:00,1.5091,1.5093,1.5089,1.50895,310600000.0
2009-02-10 09:57:00,1.50895,1.509,1.5086,1.50885,194400000.0
2009-02-10 09:58:00,1.5089,1.50905,1.50875,1.5088,296000000.0
2009-02-10 09:59:00,1.5088,1.5091,1.5086,1.5091,210600000.0
2009-02-10 10:00:00,1.5091,1.5092,1.509,1.5091,158800000.0
2009-02-10 10:01:00,1.5091,1.5091,1.50895,1.5091,174799999.0
2009-02-10 10:02:00,1.5091,1.50925,1.50845,1.5088,225600000.0
2009-02-10 10:03:00,1.5088,1.5091,1.50875,1.509,297800000.0
2009-02-10 10:04:00,1.50895,1.50895,1.5081,1.50825,268400000.0
2009-02-10 10:05:00,1.50825,1.50835,1.50785,1.508,165800000.0
2009-02-10 10:06:00,1.508,1.5082,1.508,1.5081,152200000.0
2009-02-10 10:07:00,1.50815,1.50815,1.5077,1.5077,111200000.0
2009-02-10 10:08:00,1.5077,1.5078,1.50745,1.5076,71800000.0
2009-02-10 10:09:00,1.5075,1.50755,1.50745,1.5075,62000000.0
2009-02-10 10:10:00,1.5075,1.50755,1.5075,1.5075,45400000.0
2009-02-10 10:11:00,1.5075,1.5077,1.5074,1.50745,212400000.0
2009-02-10 10:12:00,1.5074,1.508,1.5074,1.50775,267800001.0
2009-02-10 10:13:00,1.50775,1.5078,1.50755,1.5076,226600000.0
2009-02-10 10:14:00,1.50755,1.50785,1.5075,1.50765,237200000.0
2009-02-10 10:15:00,1.50775,1.50965,1.50775,1.5095,335200000.0
2009-02-10 10:16:00,1.5096,1.5097,1.50915,1.50945,115600000.0
2009-02-10 10:17:00,1.50945,1.5099,1.50945,1.5096,308400000.0
2009-02-10 10:18:00,1.50965,1.50965,1.5093,1.5094,208800000.0
2009-02-10 10:19:00,1.5094,1.5098,1.5092,1.5098,262200000.0
2009-02-10 10:20:00,1.50975,1.5102,1.5097,1.51005,158000000.0
2009-02-10 10:21:00,1.51005,1.51015,1.50935,1.50965,378800000.0
2009-02-10 10:22:00,1.50965,1.5099,1.5095,1.5098,184600000.0
2009-02-10 10:23:00,1.5097,1.5097,1.50945,1.5096,190000000.0
2009-02-10 10:24:00,1.50955,1.50965,1.5094,1.50945,124400000.0
2009-02-10 10:25:00,1.50945,1.50965,1.5093,1.50965,192200000.0
2009-02-10 10:26:00,1.50965,1.5097,1.50935,1.50945,245600000.0
2009-02-10 10:27:00,1.50945,1.50945,1.5088,1.50895,177800000.0
2009-02-10 10:28:00,1.50895,1.50895,1.5084,1.50855,137200000.0
2009-02-10 10:29:00,1.50855,1.5087,1.5085,1.5086,287000000.0
2009-02-10 10:30:00,1.50855,1.5091,1.50855,1.5091,541400000.0
2009-02-10 10:31:00,1.50905,1.5094,1.509,1.509,226800000.0
2009-02-10 10:32:00,1.5091,1.5092,1.50885,1.50895,220000000.0
2009-02-10 10:33:00,1.5089,1.509,1.5087,1.50875,165800000.0
2009-02-10 10:34:00,1.50875,1.509,1.5087,1.5089,243800000.0
2009-02-10 10:35:00,1.5089,1.5092,1.5088,1.50915,199000000.0
2009-02-10 10:36:00,1.50915,1.5092,1.50775,1.50805,238000000.0
2009-02-10 10:37:00,1.50805,1.50805,1.50765,1.5078,179600000.0
2009-02-10 10:38:00,1.5078,1.50805,1.5078,1.5079,217400000.0
2009-02-10 10:39:00,1.5079,1.508,1.50765,1.5078,189200000.0
2009-02-10 10:40:00,1.5078,1.50805,1.5074,1.50805,244400000.0
2009-02-10 10:41:00,1.50805,1.5081,1.507,1.5072,268000000.0
2009-02-10 10:42:00,1.5072,1.5076,1.507,1.5072,183000000.0
2009-02-10 10:43:00,1.5072,1.5074,1.5071,1.5074,327000000.0
2009-02-10 10:44:00,1.5074,1.5075,1.5066,1.5068,290600000.0
2009-02-10 10:45:00,1.5067,1.50705,1.5066,1.5067,338600000.0
2009-02-10 10:46:00,1.5068,1.50695,1.50645,1.5066,437000000.0
2009-02-10 10:47:00,1.50665,1.5067,1.5061,1.5064,232200000.0
2009-02-10 10:48:00,1.5064,1.50675,1.50595,1.50665,369000000.0
2009-02-10 10:49:00,1.50655,1.50685,1.5064,1.50645,211200000.0
2009-02-10 10:50:00,1.50645,1.50655,1.50615,1.50615,125600000.0
2009-02-10 10:51:00,1.5061,1.5067,1.50605,1.50665,230200000.0
2009-02-10 10:52:00,1.5067,1.50685,1.50625,1.50645,203000000.0
2009-02-10 10:53:00,1.50655,1.50665,1.50635,1.50645,193800000.0
2009-02-10 10:54:00,1.50645,1.5066,1.50645,1.5065,335600000.0
2009-02-10 10:55:00,1.50645,1.5067,1.50635,1.50665,378800000.0
2009-02-10 10:56:00,1.5066,1.5066,1.506,1.5062,225800000.0
2009-02-10 10:57:00,1.5062,1.5067,1.5062,1.50635,251800000.0
2009-02-10 10:58:00,1.50635,1.50645,1.50635,1.5064,95400000.0
2009-02-10 10:59:00,1.5064,1.5064,1.50535,1.50555,317000000.0
2009-02-10 11:00:00,1.5056,1.5062,1.5055,1.50585,294200000.0
2009-02-10 11:01:00,1.5058,1.5058,1.5054,1.5054,273800000.0
2009-02-10 11:02:00,1.50545,1.50555,1.50455,1.50455,399199999.0
2009-02-10 11:03:00,1.50445,1.5048,1.5041,1.50415,413000000.0
2009-02-10 11:04:00,1.5041,1.50465,1.5039,1.5045,351000000.0
2009-02-10 11:05:00,1.50445,1.50495,1.50445,1.50475,327600000.0
2009-02-10 11:06:00,1.5048,1.5048,1.50445,1.5048,177800000.0
2009-02-10 11:07:00,1.50475,1.5049,1.50445,1.5046,366400001.0
2009-02-10 11:08:00,1.50455,1.50465,1.5044,1.50465,225400000.0
2009-02-10 11:09:00,1.50465,1.5047,1.5044,1.5047,236800000.0
2009-02-10 11:10:00,1.5047,1.50525,1.50455,1.50495,297200000.0
2009-02-10 11:11:00,1.50495,1.50495,1.50405,1.50415,258800000.0
2009-02-10 11:12:00,1.5042,1.50505,1.50415,1.50455,377000002.0
2009-02-10 11:13:00,1.50455,1.5046,1.50415,1.50435,393200002.0
2009-02-10 11:14:00,1.50435,1.50485,1.5042,1.50445,317000000.0
2009-02-10 11:15:00,1.50445,1.50465,1.504,1.5044,291400001.0
2009-02-10 11:16:00,1.50445,1.5047,1.5044,1.5047,151200000.0
2009-02-10 11:17:00,1.5047,1.50485,1.5046,1.50475,142400000.0
2009-02-10 11:18:00,1.50475,1.5052,1.50465,1.50505,290600000.0
2009-02-10 11:19:00,1.505,1.5053,1.50495,1.505,313200000.0
2009-02-10 11:20:00,1.50495,1.50525,1.50465,1.50525,224800000.0
2009-02-10 11:21:00,1.50525,1.50525,1.50495,1.505,141200000.0
2009-02-10 11:22:00,1.505,1.5052,1.50485,1.5052,251000000.0
2009-02-10 11:23:00,1.5052,1.5052,1.505,1.5052,199200000.0
2009-02-10 11:24:00,1.5052,1.50525,1.50475,1.50475,311600000.0
2009-02-10 11:25:00,1.5047,1.50505,1.5046,1.5048,269800000.0
2009-02-10 11:26:00,1.5048,1.5053,1.5048,1.50495,284400000.0
2009-02-10 11:27:00,1.50495,1.50555,1.50495,1.50545,191000000.0
2009-02-10 11:28:00,1.50545,1.5057,1.5051,1.5052,257200000.0
2009-02-10 11:29:00,1.50525,1.5053,1.505,1.50525,240600000.0
2009-02-10 11:30:00,1.50525,1.50535,1.50485,1.5052,207000000.0
2009-02-10 11:31:00,1.50515,1.50515,1.50395,1.504,442000000.0
2009-02-10 11:32:00,1.504,1.50405,1.50365,1.5037,381000000.0
2009-02-10 11:33:00,1.5037,1.5039,1.5033,1.5037,428600001.0
2009-02-10 11:34:00,1.5036,1.50375,1.5034,1.50345,343000000.0
2009-02-10 11:35:00,1.5035,1.50355,1.50245,1.5032,305600000.0
2009-02-10 11:36:00,1.50315,1.5033,1.5025,1.50255,400600000.0
2009-02-10 11:37:00,1.50255,1.5026,1.5022,1.50245,443600000.0
2009-02-10 11:38:00,1.5025,1.50345,1.5025,1.50335,302400000.0
2009-02-10 11:39:00,1.5033,1.50345,1.503,1.50335,399400000.0
2009-02-10 11:40:00,1.50335,1.5034,1.5032,1.5033,301200000.0
2009-02-10 11:41:00,1.5033,1.50355,1.50315,1.5035,108400000.0
2009-02-10 11:42:00,1.5035,1.504,1.5035,1.50385,186800000.0
2009-02-10 11:43:00,1.50385,1.5039,1.5037,1.50375,109600000.0
2009-02-10 11:44:00,1.5038,1.5043,1.5037,1.5041,120000000.0
2009-02-10 11:45:00,1.50405,1.5042,1.5038,1.5038,181400000.0
2009-02-10 11:46:00,1.50375,1.50405,1.5036,1.504,137600000.0
2009-02-10 11:47:00,1.504,1.50405,1.50385,1.504,207000000.0
2009-02-10 11:48:00,1.504,1.504,1.5038,1.5038,101400000.0
2009-02-10 11:49:00,1.50375,1.504,1.5036,1.5037,132400000.0
2009-02-10 11:50:00,1.5036,1.50385,1.5033,1.5038,283000000.0
2009-02-10 11:51:00,1.5039,1.504,1.5037,1.5039,188400000.0
2009-02-10 11:52:00,1.50395,1.50415,1.50395,1.50415,163400000.0
2009-02-10 11:53:00,1.50415,1.50495,1.5041,1.50445,173200000.0
2009-02-10 11:54:00,1.5044,1.5047,1.50415,1.50415,195200000.0
2009-02-10 11:55:00,1.50415,1.5042,1.5039,1.504,143400000.0
2009-02-10 11:56:00,1.50395,1.50415,1.5038,1.5038,96800000.0
2009-02-10 11:57:00,1.5038,1.50385,1.5038,1.5038,120600000.0
2009-02-10 11:58:00,1.5038,1.50385,1.5038,1.5038,41800000.0
2009-02-10 11:59:00,1.50375,1.50375,1.5034,1.50365,119400000.0
2009-02-10 12:00:00,1.5037,1.504,1.50365,1.5038,181200000.0
2009-02-10 12:01:00,1.50375,1.50395,1.50365,1.5039,73800000.0
2009-02-10 12:02:00,1.50385,1.50395,1.50375,1.50385,140800000.0
2009-02-10 12:03:00,1.5039,1.50405,1.50385,1.504,152800000.0
2009-02-10 12:04:00,1.50395,1.50415,1.50385,1.50405,147000000.0
2009-02-10 12:05:00,1.50405,1.50405,1.50355,1.5036,152600000.0
2009-02-10 12:06:00,1.50355,1.50365,1.5035,1.50355,94200000.0
2009-02-10 12:07:00,1.50355,1.50365,1.5035,1.5035,91200000.0
2009-02-10 12:08:00,1.50365,1.50365,1.5033,1.50355,222400000.0
2009-02-10 12:09:00,1.50355,1.504,1.50355,1.5039,110009500.0
2009-02-10 12:10:00,1.5039,1.50415,1.5033,1.50335,201388000.0
2009-02-10 12:11:00,1.5034,1.5035,1.5033,1.5033,53200000.0
2009-02-10 12:12:00,1.5033,1.50365,1.5033,1.5034,126770000.0
2009-02-10 12:13:00,1.5034,1.50345,1.5033,1.5033,82106000.0
2009-02-10 12:14:00,1.5033,1.50345,1.50275,1.503,208234500.0
2009-02-10 12:15:00,1.503,1.50305,1.50295,1.50305,178800000.0
2009-02-10 12:16:00,1.50305,1.50305,1.50295,1.50295,162600000.0
2009-02-10 12:17:00,1.50295,1.50325,1.50285,1.50315,162600000.0
2009-02-10 12:18:00,1.50315,1.50345,1.50315,1.5034,148200000.0
2009-02-10 12:19:00,1.5034,1.5042,1.5034,1.50355,137600000.0
2009-02-10 12:20:00,1.50355,1.50365,1.5028,1.5028,152000000.0
2009-02-10 12:21:00,1.5028,1.50335,1.5028,1.50315,131000000.0
2009-02-10 12:22:00,1.50315,1.5033,1.5031,1.5032,39800000.0
2009-02-10 12:23:00,1.50335,1.50385,1.5033,1.50355,105200000.0
2009-02-10 12:24:00,1.50355,1.5036,1.50345,1.5036,42400000.0
2009-02-10 12:25:00,1.50365,1.5037,1.5036,1.5037,49000000.0
2009-02-10 12:26:00,1.5037,1.5037,1.5034,1.5035,104800000.0
2009-02-10 12:27:00,1.50355,1.50405,1.50355,1.50405,239200000.0
2009-02-10 12:28:00,1.50405,1.50495,1.50405,1.50465,212800000.0
2009-02-10 12:29:00,1.50465,1.50495,1.50445,1.50485,208800000.0
2009-02-10 12:30:00,1.50485,1.5052,1.50475,1.50505,213200001.0
2009-02-10 12:31:00,1.50505,1.5058,1.50505,1.50555,251600000.0
2009-02-10 12:32:00,1.50555,1.50575,1.50515,1.50525,262000000.0
2009-02-10 12:33:00,1.50515,1.50555,1.5051,1.50525,160000000.0
2009-02-10 12:34:00,1.50525,1.50555,1.50525,1.5054,151400000.0
2009-02-10 12:35:00,1.5054,1.50565,1.5052,1.50565,227600000.0
2009-02-10 12:36:00,1.50565,1.50565,1.5049,1.5053,167800000.0
2009-02-10 12:37:00,1.5053,1.50535,1.5049,1.5049,230600000.0
2009-02-10 12:38:00,1.50505,1.50525,1.50505,1.5052,177000000.0
2009-02-10 12:39:00,1.50515,1.50545,1.50515,1.50525,113600000.0
2009-02-10 12:40:00,1.50525,1.5055,1.50485,1.50485,223400000.0
2009-02-10 12:41:00,1.50485,1.50495,1.5043,1.5043,237200000.0
2009-02-10 12:42:00,1.50425,1.5043,1.5036,1.50415,218600000.0
2009-02-10 12:43:00,1.50415,1.50435,1.50405,1.50405,280400000.0
2009-02-10 12:44:00,1.50405,1.50405,1.5036,1.50385,139000000.0
2009-02-10 12:45:00,1.50385,1.5044,1.50385,1.50435,196000000.0
2009-02-10 12:46:00,1.50435,1.50445,1.50335,1.5035,170400000.0
2009-02-10 12:47:00,1.5035,1.50425,1.5035,1.50425,169600000.0
2009-02-10 12:48:00,1.5043,1.5051,1.50425,1.50505,197600000.0
2009-02-10 12:49:00,1.50505,1.50545,1.50505,1.50525,254400000.0
2009-02-10 12:50:00,1.50535,1.5059,1.50535,1.5059,144800000.0
2009-02-10 12:51:00,1.5059,1.5061,1.50575,1.50605,256000000.0
2009-02-10 12:52:00,1.50605,1.5061,1.50565,1.506,238400000.0
2009-02-10 12:53:00,1.50595,1.506,1.5054,1.5054,269600000.0
2009-02-10 12:54:00,1.50535,1.5055,1.5049,1.505,276000000.0
2009-02-10 12:55:00,1.50495,1.50505,1.5049,1.50495,110800000.0
2009-02-10 12:56:00,1.50495,1.5051,1.50495,1.5051,116600000.0
2009-02-10 12:57:00,1.50505,1.50545,1.50495,1.5051,155000000.0
2009-02-10 12:58:00,1.5051,1.5052,1.50495,1.505,117400000.0
2009-02-10 12:59:00,1.50495,1.50505,1.50475,1.505,133800000.0
2009-02-10 13:00:00,1.50505,1.50545,1.50505,1.5052,169400000.0
2009-02-10 13:01:00,1.5052,1.5059,1.5051,1.50575,232000000.0
2009-02-10 13:02:00,1.50575,1.50615,1.5052,1.5052,180200000.0
2009-02-10 13:03:00,1.5052,1.5052,1.5047,1.50495,261200000.0
2009-02-10 13:04:00,1.50495,1.505,1.50435,1.50485,308600000.0
2009-02-10 13:05:00,1.50475,1.505,1.50475,1.50475,287800000.0
2009-02-10 13:06:00,1.50475,1.5055,1.50475,1.5054,281600000.0
2009-02-10 13:07:00,1.5054,1.50565,1.5053,1.50535,201400000.0
2009-02-10 13:08:00,1.50545,1.50565,1.50505,1.5054,277200000.0
2009-02-10 13:09:00,1.5053,1.50605,1.5052,1.5059,218000000.0
2009-02-10 13:10:00,1.50585,1.50595,1.50575,1.50575,153200000.0
2009-02-10 13:11:00,1.50575,1.50575,1.50515,1.50515,131800000.0
2009-02-10 13:12:00,1.50525,1.50545,1.50485,1.50485,128600000.0
2009-02-10 13:13:00,1.5049,1.50505,1.50485,1.505,158400000.0
2009-02-10 13:14:00,1.50495,1.505,1.50455,1.5046,232600000.0
2009-02-10 13:15:00,1.5046,1.50485,1.50445,1.50465,240400000.0
2009-02-10 13:16:00,1.5047,1.5049,1.50455,1.50475,190800000.0
2009-02-10 13:17:00,1.50475,1.50475,1.50425,1.50425,174600000.0
2009-02-10 13:18:00,1.50425,1.50455,1.50415,1.50445,128400000.0
2009-02-10 13:19:00,1.50445,1.50475,1.50435,1.50475,109200000.0
2009-02-10 13:20:00,1.50475,1.5049,1.50475,1.5049,86200000.0
2009-02-10 13:21:00,1.50485,1.505,1.50475,1.5049,88200000.0
2009-02-10 13:22:00,1.5049,1.50505,1.50485,1.50505,161600000.0
2009-02-10 13:23:00,1.50505,1.50515,1.50495,1.50495,209200000.0
2009-02-10 13:24:00,1.505,1.5054,1.50495,1.5054,127600000.0
2009-02-10 13:25:00,1.50545,1.50545,1.50495,1.50515,147400000.0
2009-02-10 13:26:00,1.50525,1.50525,1.50495,1.505,232000000.0
2009-02-10 13:27:00,1.505,1.50535,1.50495,1.5052,143800000.0
2009-02-10 13:28:00,1.5052,1.5054,1.50515,1.5053,77200000.0
2009-02-10 13:29:00,1.5053,1.50575,1.5053,1.50555,105400000.0
2009-02-10 13:30:00,1.5056,1.5056,1.5052,1.50545,123000000.0
2009-02-10 13:31:00,1.50545,1.50545,1.5054,1.5054,36000000.0
2009-02-10 13:32:00,1.5054,1.50545,1.5054,1.5054,36200000.0
2009-02-10 13:33:00,1.5054,1.5056,1.5053,1.5056,81600000.0
2009-02-10 13:34:00,1.5056,1.5058,1.50555,1.5056,119600000.0
2009-02-10 13:35:00,1.5056,1.50585,1.5056,1.5058,117200000.0
2009-02-10 13:36:00,1.5058,1.5058,1.5055,1.5055,87000000.0
2009-02-10 13:37:00,1.5055,1.5057,1.5055,1.5057,102000000.0
2009-02-10 13:38:00,1.5057,1.5057,1.5057,1.5057,69400000.0
2009-02-10 13:39:00,1.5057,1.5058,1.5056,1.5058,118400000.0
2009-02-10 13:40:00,1.5058,1.5058,1.5056,1.5058,165200000.0
2009-02-10 13:41:00,1.5058,1.506,1.50565,1.5058,197600000.0
2009-02-10 13:42:00,1.5058,1.5059,1.5056,1.50585,95400000.0
2009-02-10 13:43:00,1.5058,1.50585,1.5057,1.5057,91000000.0
2009-02-10 13:44:00,1.5057,1.5058,1.5056,1.5057,97600000.0
2009-02-10 13:45:00,1.50565,1.5057,1.5054,1.5055,256400000.0
2009-02-10 13:46:00,1.5055,1.5058,1.5054,1.5056,259600000.0
2009-02-10 13:47:00,1.5056,1.5057,1.50455,1.5046,351400000.0
2009-02-10 13:48:00,1.50455,1.50485,1.5045,1.50455,305600000.0
2009-02-10 13:49:00,1.50455,1.50485,1.5045,1.50475,169600000.0
2009-02-10 13:50:00,1.50475,1.50485,1.50435,1.50445,131800000.0
2009-02-10 13:51:00,1.50445,1.50445,1.50355,1.5037,187400001.0
2009-02-10 13:52:00,1.5038,1.50405,1.50365,1.5039,89800000.0
2009-02-10 13:53:00,1.50385,1.50385,1.5037,1.5038,29200000.0
2009-02-10 13:54:00,1.5038,1.50415,1.50375,1.5038,170800000.0
2009-02-10 13:55:00,1.5039,1.50405,1.5037,1.5038,282000000.0
2009-02-10 13:56:00,1.5038,1.5038,1.5028,1.50295,110700000.0
2009-02-10 13:57:00,1.5029,1.5032,1.5029,1.503,363800000.0
2009-02-10 13:58:00,1.503,1.50315,1.50275,1.50285,245600000.0
2009-02-10 13:59:00,1.5029,1.5033,1.50285,1.5032,120000000.0
2009-02-10 14:00:00,1.5031,1.504,1.503,1.5037,213600000.0
2009-02-10 14:01:00,1.5037,1.50375,1.5034,1.5035,286000000.0
2009-02-10 14:02:00,1.5035,1.50355,1.5033,1.5035,153000000.0
2009-02-10 14:03:00,1.5035,1.5035,1.50275,1.50275,157800000.0
2009-02-10 14:04:00,1.5027,1.5031,1.50265,1.5031,285200001.0
2009-02-10 14:05:00,1.5031,1.5035,1.50305,1.5033,249400000.0
2009-02-10 14:06:00,1.5033,1.5035,1.5033,1.5035,166800000.0
2009-02-10 14:07:00,1.50365,1.50365,1.5034,1.5035,193000000.0
2009-02-10 14:08:00,1.50355,1.50365,1.5031,1.50315,118800000.0
2009-02-10 14:09:00,1.5032,1.5037,1.50315,1.5037,170000000.0
2009-02-10 14:10:00,1.5037,1.50395,1.50355,1.50395,212000000.0
2009-02-10 14:11:00,1.50395,1.50395,1.5037,1.5037,165800000.0
2009-02-10 14:12:00,1.5037,1.5039,1.5037,1.5039,173200000.0
2009-02-10 14:13:00,1.50395,1.50415,1.50365,1.50415,222200000.0
2009-02-10 14:14:00,1.50415,1.5044,1.50415,1.50435,231000000.0
2009-02-10 14:15:00,1.50435,1.5046,1.50425,1.50435,208200000.0
2009-02-10 14:16:00,1.50435,1.5046,1.50425,1.50455,136399999.0
2009-02-10 14:17:00,1.50455,1.50495,1.50455,1.50475,238100000.0
2009-02-10 14:18:00,1.5048,1.5054,1.50475,1.50535,187600000.0
2009-02-10 14:19:00,1.50535,1.5055,1.5053,1.50535,163400000.0
2009-02-10 14:20:00,1.50535,1.50565,1.50495,1.50515,222400000.0
2009-02-10 14:21:00,1.5052,1.5056,1.50495,1.5055,347100000.0
2009-02-10 14:22:00,1.5055,1.50565,1.50505,1.5055,175600000.0
2009-02-10 14:23:00,1.5055,1.50605,1.50545,1.506,145700000.0
2009-02-10 14:24:00,1.506,1.50625,1.5059,1.50625,138600000.0
2009-02-10 14:25:00,1.5063,1.50645,1.5062,1.5064,362000000.0
2009-02-10 14:26:00,1.50645,1.50645,1.50585,1.5059,149200000.0
2009-02-10 14:27:00,1.5059,1.50645,1.50585,1.5064,167600000.0
2009-02-10 14:28:00,1.5064,1.50645,1.5063,1.50635,374400000.0
2009-02-10 14:29:00,1.50635,1.50635,1.5058,1.50585,109400000.0
2009-02-10 14:30:00,1.50585,1.50585,1.5054,1.5054,162600000.0
2009-02-10 14:31:00,1.5054,1.50605,1.5054,1.50605,229800000.0
2009-02-10 14:32:00,1.50605,1.5063,1.50565,1.506,140800000.0
2009-02-10 14:33:00,1.506,1.50615,1.506,1.506,148800000.0
2009-02-10 14:34:00,1.506,1.5061,1.50575,1.50605,162800000.0
2009-02-10 14:35:00,1.50605,1.5064,1.50595,1.5064,146400000.0
2009-02-10 14:36:00,1.50645,1.50645,1.5062,1.50625,193000000.0
2009-02-10 14:37:00,1.5062,1.5064,1.5056,1.5056,129200000.0
2009-02-10 14:38:00,1.5056,1.50595,1.5056,1.5058,68200000.0
2009-02-10 14:39:00,1.5058,1.5059,1.5057,1.5057,154200000.0
2009-02-10 14:40:00,1.5057,1.50615,1.50555,1.50615,284000000.0
2009-02-10 14:41:00,1.5061,1.50625,1.50595,1.506,165400000.0
2009-02-10 14:42:00,1.50605,1.5064,1.506,1.506,166400000.0
2009-02-10 14:43:00,1.50595,1.50605,1.5056,1.50565,270800000.0
2009-02-10 14:44:00,1.50565,1.5058,1.5056,1.5056,161200000.0
2009-02-10 14:45:00,1.50575,1.50605,1.50575,1.506,212400000.0
2009-02-10 14:46:00,1.506,1.50605,1.5059,1.5059,152800000.0
2009-02-10 14:47:00,1.50585,1.50595,1.5056,1.50575,172000000.0
2009-02-10 14:48:00,1.5057,1.50585,1.5057,1.50585,119400000.0
2009-02-10 14:49:00,1.5058,1.50595,1.5057,1.50595,81800000.0
2009-02-10 14:50:00,1.5061,1.5061,1.50585,1.506,174600000.0
2009-02-10 14:51:00,1.506,1.5061,1.506,1.506,120000000.0
2009-02-10 14:52:00,1.506,1.50615,1.506,1.506,181600000.0
2009-02-10 14:53:00,1.506,1.5064,1.506,1.5062,154200000.0
2009-02-10 14:54:00,1.5062,1.50685,1.50595,1.50685,174900000.0
2009-02-10 14:55:00,1.5068,1.507,1.5066,1.5068,215600000.0
2009-02-10 14:56:00,1.5068,1.50685,1.50675,1.50675,50000000.0
2009-02-10 14:57:00,1.50665,1.5068,1.50665,1.5067,45600000.0
2009-02-10 14:58:00,1.5067,1.50685,1.5067,1.5067,172600000.0
2009-02-10 14:59:00,1.5067,1.50685,1.5067,1.5067,112600000.0
2009-02-10 15:00:00,1.5067,1.507,1.5067,1.50685,145400000.0
2009-02-10 15:01:00,1.50685,1.507,1.50665,1.50675,197200000.0
2009-02-10 15:02:00,1.5068,1.5068,1.5064,1.50655,380000001.0
2009-02-10 15:03:00,1.50655,1.5067,1.50635,1.50635,203200000.0
2009-02-10 15:04:00,1.5064,1.50645,1.5062,1.5062,104000000.0
2009-02-10 15:05:00,1.50615,1.50625,1.5055,1.50555,237800000.0
2009-02-10 15:06:00,1.50555,1.5056,1.5054,1.5056,130600000.0
2009-02-10 15:07:00,1.5056,1.50565,1.50545,1.5055,115400000.0
2009-02-10 15:08:00,1.5055,1.5055,1.5052,1.50525,243400000.0
2009-02-10 15:09:00,1.5052,1.50525,1.5045,1.50455,291800000.0
2009-02-10 15:10:00,1.5045,1.50475,1.5043,1.5045,204200000.0
2009-02-10 15:11:00,1.5045,1.5054,1.5045,1.5054,265000000.0
2009-02-10 15:12:00,1.5054,1.50575,1.5054,1.50565,195000000.0
2009-02-10 15:13:00,1.50565,1.5063,1.50555,1.506,234400000.0
2009-02-10 15:14:00,1.506,1.50635,1.506,1.506,312000000.0
2009-02-10 15:15:00,1.50615,1.5063,1.506,1.50605,295000000.0
2009-02-10 15:16:00,1.50605,1.50645,1.50605,1.50625,362800001.0
2009-02-10 15:17:00,1.50625,1.50625,1.5056,1.50565,236200000.0
2009-02-10 15:18:00,1.50565,1.5059,1.5056,1.5057,282000000.0
2009-02-10 15:19:00,1.5057,1.5058,1.5056,1.5057,262000000.0
2009-02-10 15:20:00,1.5057,1.5058,1.5051,1.5051,135000000.0
2009-02-10 15:21:00,1.5051,1.5052,1.50475,1.5051,183400000.0
2009-02-10 15:22:00,1.5051,1.50515,1.5048,1.50495,203400000.0
2009-02-10 15:23:00,1.505,1.50515,1.5049,1.50515,224600000.0
2009-02-10 15:24:00,1.50515,1.5058,1.50515,1.50575,238400000.0
2009-02-10 15:25:00,1.50575,1.50585,1.5056,1.50575,293400000.0
2009-02-10 15:26:00,1.5057,1.5061,1.5057,1.5059,175200000.0
2009-02-10 15:27:00,1.506,1.50615,1.5058,1.50585,304400000.0
2009-02-10 15:28:00,1.5059,1.50595,1.5056,1.50585,234800000.0
2009-02-10 15:29:00,1.50585,1.50605,1.50585,1.50605,236000000.0
2009-02-10 15:30:00,1.50605,1.50615,1.50565,1.50615,238600000.0
2009-02-10 15:31:00,1.5062,1.5065,1.50615,1.50635,209400000.0
2009-02-10 15:32:00,1.50635,1.5068,1.50635,1.5067,184600000.0
2009-02-10 15:33:00,1.5067,1.50685,1.5066,1.50665,186800000.0
2009-02-10 15:34:00,1.50665,1.507,1.50665,1.5069,105000000.0
2009-02-10 15:35:00,1.50685,1.50695,1.50655,1.50685,228000000.0
2009-02-10 15:36:00,1.5069,1.5069,1.5065,1.5067,185400000.0
2009-02-10 15:37:00,1.50665,1.5068,1.50665,1.5067,197000000.0
2009-02-10 15:38:00,1.5067,1.50675,1.50645,1.50655,173800000.0
2009-02-10 15:39:00,1.50655,1.50685,1.50655,1.50665,141800000.0
2009-02-10 15:40:00,1.5067,1.507,1.50655,1.507,201200000.0
2009-02-10 15:41:00,1.50705,1.5071,1.50655,1.50665,183200000.0
2009-02-10 15:42:00,1.50665,1.50665,1.50615,1.50615,217200000.0
2009-02-10 15:43:00,1.50615,1.50615,1.50555,1.50555,187000000.0
2009-02-10 15:44:00,1.50555,1.50575,1.50545,1.50575,250800000.0
2009-02-10 15:45:00,1.50575,1.50615,1.5057,1.50615,95000000.0
2009-02-10 15:46:00,1.50615,1.50645,1.50615,1.50615,166000000.0
2009-02-10 15:47:00,1.50625,1.50635,1.50625,1.50625,153600000.0
2009-02-10 15:48:00,1.50625,1.50645,1.50615,1.50625,247200000.0
2009-02-10 15:49:00,1.5062,1.50645,1.5062,1.50635,167000000.0
2009-02-10 15:50:00,1.50635,1.5068,1.50625,1.50655,151000000.0
2009-02-10 15:51:00,1.50645,1.50655,1.50615,1.50625,187200000.0
2009-02-10 15:52:00,1.50625,1.50635,1.50615,1.50625,118800000.0
2009-02-10 15:53:00,1.50625,1.5064,1.5061,1.5062,140200000.0
2009-02-10 15:54:00,1.50625,1.50625,1.50595,1.506,250800000.0
2009-02-10 15:55:00,1.506,1.50615,1.50585,1.50595,251400000.0
2009-02-10 15:56:00,1.5059,1.5059,1.50565,1.50575,276000000.0
2009-02-10 15:57:00,1.5057,1.5058,1.5056,1.50565,161000000.0
2009-02-10 15:58:00,1.50565,1.50595,1.50555,1.50595,247400000.0
2009-02-10 15:59:00,1.50595,1.50625,1.50555,1.50615,452200000.0
2009-02-10 16:00:00,1.5061,1.50625,1.50585,1.50605,273800000.0
2009-02-10 16:01:00,1.50605,1.50605,1.50565,1.5057,350800000.0
2009-02-10 16:02:00,1.50565,1.50585,1.5056,1.5058,321800000.0
2009-02-10 16:03:00,1.5058,1.5061,1.50575,1.5059,278600000.0
2009-02-10 16:04:00,1.506,1.506,1.50555,1.5057,248600000.0
2009-02-10 16:05:00,1.50575,1.5058,1.50535,1.5054,346600000.0
2009-02-10 16:06:00,1.5055,1.5056,1.50535,1.5054,148400000.0
2009-02-10 16:07:00,1.50545,1.5055,1.50525,1.5055,228200000.0
2009-02-10 16:08:00,1.5055,1.5055,1.5051,1.50525,234800000.0
2009-02-10 16:09:00,1.50525,1.50535,1.505,1.50505,217600000.0
2009-02-10 16:10:00,1.5051,1.5054,1.50495,1.5053,180000000.0
2009-02-10 16:11:00,1.5053,1.5053,1.5052,1.5053,166000000.0
2009-02-10 16:12:00,1.5053,1.5053,1.5052,1.50525,164200000.0
2009-02-10 16:13:00,1.50525,1.50545,1.5052,1.50545,201800000.0
2009-02-10 16:14:00,1.50545,1.50545,1.50525,1.5053,78600000.0
2009-02-10 16:15:00,1.5053,1.50535,1.5052,1.5052,129400000.0
2009-02-10 16:16:00,1.5052,1.5053,1.5048,1.50485,151600000.0
2009-02-10 16:17:00,1.50485,1.50525,1.5042,1.50425,281000000.0
2009-02-10 16:18:00,1.50425,1.5047,1.50425,1.50465,129000000.0
2009-02-10 16:19:00,1.5047,1.5049,1.50465,1.5049,122800000.0
2009-02-10 16:20:00,1.50495,1.50515,1.5048,1.50505,166800000.0
2009-02-10 16:21:00,1.50505,1.50515,1.50495,1.5051,156200000.0
2009-02-10 16:22:00,1.50515,1.50555,1.50515,1.50535,274800000.0
2009-02-10 16:23:00,1.50535,1.50545,1.50525,1.50545,245000000.0
2009-02-10 16:24:00,1.50535,1.50575,1.5053,1.50565,268600000.0
2009-02-10 16:25:00,1.50565,1.50685,1.50565,1.50675,366000000.0
2009-02-10 16:26:00,1.50675,1.50685,1.5066,1.5066,289000000.0
2009-02-10 16:27:00,1.5066,1.5069,1.5066,1.50675,235600000.0
2009-02-10 16:28:00,1.5068,1.507,1.50675,1.507,248800000.0
2009-02-10 16:29:00,1.50695,1.5071,1.50685,1.50695,252800000.0
2009-02-10 16:30:00,1.5069,1.50695,1.50675,1.50685,185600000.0
2009-02-10 16:31:00,1.50685,1.5069,1.50625,1.50635,230000000.0
2009-02-10 16:32:00,1.50635,1.5067,1.50615,1.5066,250200000.0
2009-02-10 16:33:00,1.5066,1.50675,1.50615,1.5062,227500000.0
2009-02-10 16:34:00,1.50625,1.50635,1.50615,1.50615,124000000.0
2009-02-10 16:35:00,1.50615,1.5065,1.50595,1.5063,210200000.0
2009-02-10 16:36:00,1.50625,1.5065,1.5062,1.5065,119000000.0
2009-02-10 16:37:00,1.5065,1.50665,1.50645,1.50655,240800001.0
2009-02-10 16:38:00,1.50655,1.50665,1.50625,1.5064,205600000.0
2009-02-10 16:39:00,1.50635,1.5065,1.5062,1.50645,168600000.0
2009-02-10 16:40:00,1.50645,1.5066,1.50645,1.50655,63600000.0
2009-02-10 16:41:00,1.5065,1.5066,1.50625,1.5063,129200000.0
2009-02-10 16:42:00,1.50625,1.5065,1.50615,1.5064,216600000.0
2009-02-10 16:43:00,1.50645,1.5065,1.50625,1.5064,154600000.0
2009-02-10 16:44:00,1.5064,1.5069,1.5064,1.50665,348600000.0
2009-02-10 16:45:00,1.50665,1.50695,1.50655,1.50675,307800000.0
2009-02-10 16:46:00,1.5069,1.50695,1.5067,1.5068,134800000.0
2009-02-10 16:47:00,1.50685,1.50705,1.50665,1.5067,137600000.0
2009-02-10 16:48:00,1.50675,1.50675,1.50655,1.50665,117200000.0
2009-02-10 16:49:00,1.5066,1.5067,1.5064,1.5067,140000000.0
2009-02-10 16:50:00,1.50665,1.5071,1.50655,1.50705,318400000.0
2009-02-10 16:51:00,1.50705,1.50775,1.50705,1.5076,238000000.0
2009-02-10 16:52:00,1.50755,1.50795,1.5075,1.5075,194800000.0
2009-02-10 16:53:00,1.5075,1.50795,1.50735,1.5077,152600000.0
2009-02-10 16:54:00,1.5077,1.5079,1.50745,1.5075,351200000.0
2009-02-10 16:55:00,1.5075,1.50775,1.50715,1.50715,227200000.0
2009-02-10 16:56:00,1.50715,1.50715,1.50625,1.50625,273600000.0
2009-02-10 16:57:00,1.50625,1.5064,1.50565,1.50575,329600000.0
2009-02-10 16:58:00,1.5058,1.50585,1.5053,1.50545,393000000.0
2009-02-10 16:59:00,1.50545,1.5057,1.50545,1.50555,207400000.0
2009-02-10 17:00:00,1.50555,1.50555,1.5045,1.50505,311600000.0
2009-02-10 17:01:00,1.50505,1.50515,1.5048,1.50505,434800000.0
2009-02-10 17:02:00,1.50505,1.50585,1.50505,1.5058,409200000.0
2009-02-10 17:03:00,1.50575,1.50585,1.5051,1.5053,369600000.0
2009-02-10 17:04:00,1.50515,1.50545,1.50415,1.50415,375400000.0
2009-02-10 17:05:00,1.5042,1.50555,1.5042,1.50545,525000000.0
2009-02-10 17:06:00,1.50545,1.50575,1.50515,1.50565,497600000.0
2009-02-10 17:07:00,1.50565,1.5058,1.50505,1.50565,517200000.0
2009-02-10 17:08:00,1.50565,1.5059,1.5052,1.50555,393800000.0
2009-02-10 17:09:00,1.50555,1.50595,1.50545,1.5055,412200000.0
2009-02-10 17:10:00,1.50555,1.5057,1.50515,1.5055,328600000.0
2009-02-10 17:11:00,1.50555,1.5056,1.50505,1.50525,404800000.0
2009-02-10 17:12:00,1.50525,1.50555,1.50515,1.50555,401600000.0
2009-02-10 17:13:00,1.50555,1.5058,1.5051,1.5051,247400000.0
2009-02-10 17:14:00,1.5051,1.5053,1.505,1.50525,237400000.0
2009-02-10 17:15:00,1.5052,1.5052,1.50465,1.5047,178400000.0
2009-02-10 17:16:00,1.50465,1.50485,1.50415,1.50455,282200000.0
2009-02-10 17:17:00,1.50445,1.5049,1.50415,1.5045,272000000.0
2009-02-10 17:18:00,1.5045,1.50455,1.5039,1.50395,265000000.0
2009-02-10 17:19:00,1.50395,1.50395,1.5036,1.50375,329600000.0
2009-02-10 17:20:00,1.50375,1.50405,1.50365,1.5039,252400000.0
2009-02-10 17:21:00,1.5039,1.5039,1.503,1.50305,358400000.0
2009-02-10 17:22:00,1.503,1.5033,1.50295,1.5032,407800000.0
2009-02-10 17:23:00,1.5032,1.50345,1.50295,1.50335,396200000.0
2009-02-10 17:24:00,1.50335,1.50365,1.503,1.50365,326000000.0
2009-02-10 17:25:00,1.50365,1.50375,1.5033,1.5035,369400001.0
2009-02-10 17:26:00,1.50355,1.5038,1.5035,1.5036,373199999.0
2009-02-10 17:27:00,1.50355,1.5043,1.5035,1.5042,388800000.0
2009-02-10 17:28:00,1.5042,1.50435,1.5041,1.50425,159400000.0
2009-02-10 17:29:00,1.50425,1.5045,1.50385,1.5039,320600000.0
2009-02-10 17:30:00,1.5039,1.50455,1.50385,1.50435,351200000.0
2009-02-10 17:31:00,1.50445,1.5051,1.5044,1.50495,404000000.0
2009-02-10 17:32:00,1.50495,1.505,1.50455,1.5047,424800000.0
2009-02-10 17:33:00,1.5047,1.50505,1.5044,1.50445,319000000.0
2009-02-10 17:34:00,1.50445,1.50465,1.5042,1.50465,387400000.0
2009-02-10 17:35:00,1.50465,1.5047,1.50425,1.50425,365600000.0
2009-02-10 17:36:00,1.50415,1.50415,1.50385,1.5041,316400000.0
2009-02-10 17:37:00,1.5041,1.5046,1.50405,1.50435,265000001.0
2009-02-10 17:38:00,1.50435,1.50465,1.50395,1.5045,404000000.0
2009-02-10 17:39:00,1.50455,1.50455,1.5041,1.50415,197600000.0
2009-02-10 17:40:00,1.50415,1.50435,1.5032,1.50375,456400000.0
2009-02-10 17:41:00,1.5038,1.50485,1.50355,1.50485,480800000.0
2009-02-10 17:42:00,1.50485,1.5051,1.5047,1.505,484000000.0
2009-02-10 17:43:00,1.50505,1.50535,1.50505,1.5052,340800000.0
2009-02-10 17:44:00,1.50515,1.50525,1.5045,1.50465,293400000.0
2009-02-10 17:45:00,1.5046,1.50525,1.50445,1.50515,406000002.0
2009-02-10 17:46:00,1.50515,1.50555,1.5049,1.5052,411000000.0
2009-02-10 17:47:00,1.50525,1.5061,1.50525,1.50585,418400000.0
2009-02-10 17:48:00,1.5058,1.50595,1.5049,1.5049,412800000.0
2009-02-10 17:49:00,1.50495,1.5051,1.5044,1.5046,406400000.0
2009-02-10 17:50:00,1.5046,1.50475,1.50435,1.50455,363800001.0
2009-02-10 17:51:00,1.5045,1.50495,1.50435,1.5049,482399998.0
2009-02-10 17:52:00,1.50495,1.50505,1.50475,1.50475,214400000.0
2009-02-10 17:53:00,1.50475,1.50505,1.50435,1.5044,398200000.0
2009-02-10 17:54:00,1.50425,1.505,1.50425,1.50475,304000000.0
2009-02-10 17:55:00,1.50475,1.5056,1.50475,1.5056,269800000.0
2009-02-10 17:56:00,1.50565,1.50575,1.50555,1.50555,165100000.0
2009-02-10 17:57:00,1.50555,1.50565,1.50555,1.50555,204800000.0
2009-02-10 17:58:00,1.50555,1.50625,1.50555,1.50605,393800003.0
2009-02-10 17:59:00,1.50605,1.50605,1.5042,1.50475,434400000.0
2009-02-10 18:00:00,1.50475,1.50575,1.50475,1.5056,357800000.0
2009-02-10 18:01:00,1.5056,1.5067,1.50515,1.5059,339000000.0
2009-02-10 18:02:00,1.5059,1.506,1.50505,1.5051,334000000.0
2009-02-10 18:03:00,1.50515,1.50555,1.50455,1.50505,404800000.0
2009-02-10 18:04:00,1.5051,1.5052,1.5046,1.5047,379000000.0
2009-02-10 18:05:00,1.5047,1.50495,1.50295,1.50295,354199999.0
2009-02-10 18:06:00,1.50295,1.5031,1.50195,1.50195,408399999.0
2009-02-10 18:07:00,1.5019,1.5019,1.4996,1.50005,419600000.0
2009-02-10 18:08:00,1.5002,1.5002,1.49895,1.4992,228600000.0
2009-02-10 18:09:00,1.49915,1.5003,1.49915,1.50025,285400000.0
2009-02-10 18:10:00,1.5002,1.5006,1.50005,1.50035,268000000.0
2009-02-10 18:11:00,1.50035,1.5004,1.49995,1.49995,262600000.0
2009-02-10 18:12:00,1.49995,1.49995,1.4975,1.49805,322800000.0
2009-02-10 18:13:00,1.49795,1.49955,1.4976,1.49785,404400001.0
2009-02-10 18:14:00,1.49785,1.49875,1.4975,1.49865,253400000.0
2009-02-10 18:15:00,1.4986,1.49945,1.49835,1.49925,262200000.0
2009-02-10 18:16:00,1.49935,1.5005,1.49935,1.5005,262400000.0
2009-02-10 18:17:00,1.5005,1.50105,1.50025,1.5004,274000000.0
2009-02-10 18:18:00,1.5003,1.5013,1.4995,1.5012,313200000.0
2009-02-10 18:19:00,1.50125,1.50165,1.50095,1.50115,287400000.0
2009-02-10 18:20:00,1.50125,1.50315,1.50125,1.5031,449000000.0
2009-02-10 18:21:00,1.50305,1.50365,1.5026,1.50305,331600002.0
2009-02-10 18:22:00,1.50305,1.50365,1.50195,1.50195,292600000.0
2009-02-10 18:23:00,1.5019,1.50255,1.5015,1.5025,285400000.0
2009-02-10 18:24:00,1.5025,1.5025,1.5015,1.50165,240400000.0
2009-02-10 18:25:00,1.5017,1.5021,1.4996,1.5005,315400001.0
2009-02-10 18:26:00,1.5004,1.5022,1.5003,1.5013,324600000.0
2009-02-10 18:27:00,1.50125,1.50125,1.49995,1.50005,376000000.0
2009-02-10 18:28:00,1.49995,1.50005,1.49895,1.49895,298400000.0
2009-02-10 18:29:00,1.49895,1.50045,1.49895,1.50035,419200000.0
2009-02-10 18:30:00,1.50025,1.5004,1.49875,1.499,362400000.0
2009-02-10 18:31:00,1.49915,1.49955,1.49775,1.498,314000000.0
2009-02-10 18:32:00,1.49805,1.4986,1.4979,1.49855,251400000.0
2009-02-10 18:33:00,1.49855,1.49855,1.49725,1.4976,259800000.0
2009-02-10 18:34:00,1.4975,1.4984,1.49735,1.4977,252600000.0
2009-02-10 18:35:00,1.49775,1.49775,1.49585,1.49685,319200000.0
2009-02-10 18:36:00,1.49685,1.4984,1.49685,1.4984,225200000.0
2009-02-10 18:37:00,1.4984,1.4988,1.49785,1.4982,276200000.0
2009-02-10 18:38:00,1.4981,1.49835,1.4977,1.4981,311000000.0
2009-02-10 18:39:00,1.49815,1.4988,1.4974,1.4974,337400000.0
2009-02-10 18:40:00,1.4974,1.49845,1.49625,1.49835,340600000.0
2009-02-10 18:41:00,1.49845,1.4986,1.49705,1.49805,297000000.0
2009-02-10 18:42:00,1.49795,1.49875,1.4972,1.49825,274000000.0
2009-02-10 18:43:00,1.49785,1.4987,1.49755,1.49835,292200000.0
2009-02-10 18:44:00,1.49835,1.4987,1.49805,1.4981,264400000.0
2009-02-10 18:45:00,1.49805,1.4982,1.49745,1.49775,271000000.0
2009-02-10 18:46:00,1.4976,1.4984,1.4975,1.49795,231000000.0
2009-02-10 18:47:00,1.4979,1.49795,1.49615,1.49695,338700000.0
2009-02-10 18:48:00,1.4969,1.49805,1.49665,1.4979,353100000.0
2009-02-10 18:49:00,1.49795,1.49865,1.49745,1.49845,248800000.0
2009-02-10 18:50:00,1.4984,1.49855,1.4975,1.498,284400000.0
2009-02-10 18:51:00,1.49795,1.4981,1.49755,1.49785,337800000.0
2009-02-10 18:52:00,1.49785,1.4983,1.4974,1.49785,290600000.0
2009-02-10 18:53:00,1.49775,1.49825,1.4971,1.4972,120400000.0
2009-02-10 18:54:00,1.4972,1.49755,1.49615,1.49735,175600000.0
2009-02-10 18:55:00,1.49735,1.49805,1.4971,1.4971,214200000.0
2009-02-10 18:56:00,1.49715,1.4975,1.4965,1.4968,181200000.0
2009-02-10 18:57:00,1.4969,1.4973,1.4965,1.49675,305200000.0
2009-02-10 18:58:00,1.4965,1.4965,1.49485,1.49525,340400000.0
2009-02-10 18:59:00,1.49535,1.49605,1.49525,1.4954,245600000.0
2009-02-10 19:00:00,1.4956,1.4957,1.49505,1.49545,169000000.0
2009-02-10 19:01:00,1.49545,1.49615,1.4952,1.49575,135700000.0
2009-02-10 19:02:00,1.49575,1.49675,1.49565,1.49605,188000000.0
2009-02-10 19:03:00,1.49595,1.49695,1.49575,1.4963,277600000.0
2009-02-10 19:04:00,1.4963,1.49665,1.4959,1.49635,246000000.0
2009-02-10 19:05:00,1.49635,1.49665,1.49625,1.49645,203800000.0
2009-02-10 19:06:00,1.4964,1.49675,1.49595,1.49665,243200000.0
2009-02-10 19:07:00,1.4967,1.49695,1.4962,1.49635,263200000.0
2009-02-10 19:08:00,1.4963,1.4971,1.49625,1.49655,130600000.0
2009-02-10 19:09:00,1.49655,1.497,1.49655,1.4969,235600000.0
2009-02-10 19:10:00,1.49685,1.4977,1.49685,1.49715,280400000.0
2009-02-10 19:11:00,1.4972,1.4975,1.49705,1.4973,165800000.0
2009-02-10 19:12:00,1.49725,1.49725,1.49615,1.49655,220700000.0
2009-02-10 19:13:00,1.49645,1.497,1.49625,1.49665,251800000.0
2009-02-10 19:14:00,1.49665,1.49795,1.49665,1.49795,204800000.0
2009-02-10 19:15:00,1.49795,1.49845,1.49795,1.49805,277000000.0
2009-02-10 19:16:00,1.4981,1.49865,1.49805,1.49825,237800000.0
2009-02-10 19:17:00,1.49825,1.49865,1.49825,1.49865,101000000.0
2009-02-10 19:18:00,1.4987,1.49875,1.4982,1.49845,191200000.0
2009-02-10 19:19:00,1.49845,1.49865,1.49845,1.49855,57600000.0
2009-02-10 19:20:00,1.49845,1.49855,1.49835,1.49835,30400000.0
2009-02-10 19:21:00,1.49835,1.49845,1.4978,1.49785,212200000.0
2009-02-10 19:22:00,1.49785,1.49825,1.4977,1.49825,229200000.0
2009-02-10 19:23:00,1.49825,1.4986,1.49825,1.49845,144000000.0
2009-02-10 19:24:00,1.4985,1.49865,1.49795,1.49805,152000000.0
2009-02-10 19:25:00,1.49805,1.49875,1.4979,1.4983,225600000.0
2009-02-10 19:26:00,1.49835,1.49855,1.49825,1.49855,124200000.0
2009-02-10 19:27:00,1.49855,1.49855,1.4982,1.49825,110800000.0
2009-02-10 19:28:00,1.49825,1.49825,1.49735,1.49775,350600000.0
2009-02-10 19:29:00,1.49775,1.49835,1.49745,1.4976,272000000.0
2009-02-10 19:30:00,1.49755,1.49805,1.49745,1.49765,210800000.0
2009-02-10 19:31:00,1.49765,1.49795,1.49755,1.49765,206000000.0
2009-02-10 19:32:00,1.49775,1.49775,1.4966,1.49685,192800000.0
2009-02-10 19:33:00,1.49685,1.49725,1.4968,1.49705,142400000.0
2009-02-10 19:34:00,1.49715,1.4977,1.49705,1.49765,58200000.0
2009-02-10 19:35:00,1.4977,1.4977,1.49665,1.49715,139800000.0
2009-02-10 19:36:00,1.49715,1.49715,1.4957,1.49605,315000000.0
2009-02-10 19:37:00,1.49605,1.4961,1.4957,1.496,316200000.0
2009-02-10 19:38:00,1.496,1.4967,1.49595,1.4966,213200000.0
2009-02-10 19:39:00,1.49665,1.49675,1.4964,1.49665,157800000.0
2009-02-10 19:40:00,1.49665,1.49705,1.49665,1.49685,86200000.0
2009-02-10 19:41:00,1.49685,1.4972,1.49665,1.4968,175800000.0
2009-02-10 19:42:00,1.4968,1.49715,1.4964,1.4966,135000000.0
2009-02-10 19:43:00,1.4967,1.49715,1.49645,1.49705,113600000.0
2009-02-10 19:44:00,1.49705,1.49775,1.49705,1.49765,234200000.0
2009-02-10 19:45:00,1.49765,1.4978,1.49745,1.49745,119200000.0
2009-02-10 19:46:00,1.49745,1.4975,1.49735,1.49735,129400000.0
2009-02-10 19:47:00,1.4973,1.49735,1.4968,1.49705,105200000.0
2009-02-10 19:48:00,1.49705,1.49755,1.49705,1.49735,137400000.0
2009-02-10 19:49:00,1.49735,1.4979,1.49695,1.4978,127000000.0
2009-02-10 19:50:00,1.49795,1.49825,1.4972,1.49725,222600000.0
2009-02-10 19:51:00,1.4973,1.4979,1.4972,1.49745,194200000.0
2009-02-10 19:52:00,1.49745,1.4975,1.4961,1.4967,332200000.0
2009-02-10 19:53:00,1.4967,1.49705,1.49615,1.49705,231600000.0
2009-02-10 19:54:00,1.49715,1.49725,1.49625,1.49655,221400000.0
2009-02-10 19:55:00,1.49655,1.49705,1.4963,1.49665,184800000.0
2009-02-10 19:56:00,1.49665,1.49725,1.49655,1.49715,122400000.0
2009-02-10 19:57:00,1.49715,1.49745,1.49665,1.49685,301200000.0
2009-02-10 19:58:00,1.4967,1.49695,1.4967,1.49685,87000000.0
2009-02-10 19:59:00,1.49685,1.4972,1.49645,1.49705,147600000.0
2009-02-10 20:00:00,1.4971,1.4973,1.49535,1.49555,231000000.0
2009-02-10 20:01:00,1.4955,1.49565,1.49495,1.4953,264600000.0
2009-02-10 20:02:00,1.4952,1.49575,1.49515,1.49555,171600000.0
2009-02-10 20:03:00,1.4955,1.49565,1.49495,1.49495,123400000.0
2009-02-10 20:04:00,1.49495,1.4958,1.49485,1.49565,200600000.0
2009-02-10 20:05:00,1.49565,1.4958,1.49495,1.4953,224800000.0
2009-02-10 20:06:00,1.4953,1.49585,1.49515,1.49575,132400000.0
2009-02-10 20:07:00,1.49575,1.49585,1.49485,1.49515,120400000.0
2009-02-10 20:08:00,1.49505,1.496,1.4949,1.49525,279000000.0
2009-02-10 20:09:00,1.49525,1.49535,1.4949,1.49525,241200000.0
2009-02-10 20:10:00,1.49525,1.49545,1.4949,1.495,233600000.0
2009-02-10 20:11:00,1.495,1.49515,1.49495,1.49515,174400000.0
2009-02-10 20:12:00,1.4951,1.49545,1.49505,1.4952,102800000.0
2009-02-10 20:13:00,1.4952,1.49555,1.49515,1.49555,146200000.0
2009-02-10 20:14:00,1.4957,1.49615,1.4951,1.4955,271600000.0
2009-02-10 20:15:00,1.4956,1.4965,1.4956,1.4958,168600000.0
2009-02-10 20:16:00,1.49575,1.4958,1.49495,1.49495,276600000.0
2009-02-10 20:17:00,1.495,1.495,1.49455,1.49475,174600000.0
2009-02-10 20:18:00,1.49475,1.49515,1.49465,1.49465,199800000.0
2009-02-10 20:19:00,1.49465,1.49485,1.4941,1.49415,272600000.0
2009-02-10 20:20:00,1.49405,1.49435,1.49355,1.49395,246199999.0
2009-02-10 20:21:00,1.494,1.49455,1.49275,1.49275,299600000.0
2009-02-10 20:22:00,1.4927,1.49285,1.4906,1.4916,266800000.0
2009-02-10 20:23:00,1.4917,1.49195,1.4914,1.4919,256600000.0
2009-02-10 20:24:00,1.49185,1.4927,1.49145,1.4926,347400000.0
2009-02-10 20:25:00,1.4926,1.49315,1.4924,1.4924,238000000.0
2009-02-10 20:26:00,1.4925,1.49285,1.4921,1.49265,204400000.0
2009-02-10 20:27:00,1.49275,1.49385,1.49275,1.4932,225200000.0
2009-02-10 20:28:00,1.4932,1.49405,1.49295,1.49345,232600000.0
2009-02-10 20:29:00,1.49355,1.4945,1.4934,1.4934,221000000.0
2009-02-10 20:30:00,1.4934,1.49355,1.4929,1.4935,295200000.0
2009-02-10 20:31:00,1.49345,1.4935,1.4931,1.4933,208600000.0
2009-02-10 20:32:00,1.49325,1.49325,1.49275,1.49285,167200000.0
2009-02-10 20:33:00,1.49295,1.4936,1.4924,1.49355,188200000.0
2009-02-10 20:34:00,1.4935,1.4936,1.49295,1.49305,132000000.0
2009-02-10 20:35:00,1.49305,1.49345,1.49265,1.49345,249600000.0
2009-02-10 20:36:00,1.49345,1.49365,1.49345,1.49355,150600000.0
2009-02-10 20:37:00,1.4935,1.49355,1.4932,1.4932,77600000.0
2009-02-10 20:38:00,1.49325,1.49345,1.49285,1.49345,196600000.0
2009-02-10 20:39:00,1.49345,1.49415,1.49335,1.49385,130200000.0
2009-02-10 20:40:00,1.49385,1.4939,1.49275,1.49285,172800000.0
2009-02-10 20:41:00,1.49285,1.4934,1.49275,1.49285,198800000.0
2009-02-10 20:42:00,1.49285,1.49335,1.49275,1.4931,286600000.0
2009-02-10 20:43:00,1.49315,1.4941,1.49315,1.4938,188400000.0
2009-02-10 20:44:00,1.49365,1.49385,1.49355,1.49355,114600000.0
2009-02-10 20:45:00,1.49355,1.49365,1.49275,1.49285,264800000.0
2009-02-10 20:46:00,1.49285,1.4932,1.49235,1.49245,280200000.0
2009-02-10 20:47:00,1.49245,1.49275,1.492,1.49215,176400000.0
2009-02-10 20:48:00,1.49225,1.49235,1.49145,1.49175,180000000.0
2009-02-10 20:49:00,1.49175,1.49245,1.49145,1.49195,186400000.0
2009-02-10 20:50:00,1.49205,1.49235,1.49145,1.49155,197400000.0
2009-02-10 20:51:00,1.49155,1.4919,1.4914,1.49145,150600000.0
2009-02-10 20:52:00,1.49155,1.49155,1.4912,1.49145,348400000.0
2009-02-10 20:53:00,1.49145,1.4916,1.49125,1.49125,204400000.0
2009-02-10 20:54:00,1.49125,1.4917,1.4909,1.49095,308400000.0
2009-02-10 20:55:00,1.49095,1.49125,1.4909,1.49115,95000000.0
2009-02-10 20:56:00,1.49115,1.49135,1.4909,1.49095,139600000.0
2009-02-10 20:57:00,1.49105,1.49165,1.49105,1.49125,166400000.0
2009-02-10 20:58:00,1.49125,1.4916,1.49105,1.49105,173200000.0
2009-02-10 20:59:00,1.49105,1.49135,1.4908,1.4908,265000000.0
2009-02-10 21:00:00,1.4908,1.49085,1.49035,1.4905,454600000.0
2009-02-10 21:01:00,1.4905,1.491,1.49045,1.4905,122800000.0
2009-02-10 21:02:00,1.4905,1.49075,1.49045,1.49045,167800000.0
2009-02-10 21:03:00,1.49045,1.49095,1.49045,1.49085,165000000.0
2009-02-10 21:04:00,1.49085,1.49115,1.49075,1.49095,153200000.0
2009-02-10 21:05:00,1.49095,1.49135,1.49075,1.49105,182400000.0
2009-02-10 21:06:00,1.49105,1.49185,1.49095,1.4914,159200000.0
2009-02-10 21:07:00,1.4914,1.49155,1.491,1.4912,238000000.0
2009-02-10 21:08:00,1.49115,1.49155,1.49115,1.49135,183400000.0
2009-02-10 21:09:00,1.4913,1.4913,1.49095,1.49105,78800000.0
2009-02-10 21:10:00,1.4912,1.49135,1.49095,1.49095,114000000.0
2009-02-10 21:11:00,1.49095,1.4921,1.49095,1.4921,225800000.0
2009-02-10 21:12:00,1.4921,1.4926,1.4917,1.49215,266200000.0
2009-02-10 21:13:00,1.4922,1.4924,1.49215,1.4923,222800000.0
2009-02-10 21:14:00,1.4923,1.4929,1.49225,1.4927,183200000.0
2009-02-10 21:15:00,1.49265,1.49305,1.4924,1.49265,294800000.0
2009-02-10 21:16:00,1.49265,1.49295,1.49215,1.4928,313400000.0
2009-02-10 21:17:00,1.4928,1.49325,1.49245,1.49245,219600000.0
2009-02-10 21:18:00,1.49245,1.49275,1.49195,1.49225,105600000.0
2009-02-10 21:19:00,1.49235,1.49275,1.49215,1.49275,145600000.0
2009-02-10 21:20:00,1.49275,1.49285,1.492,1.49225,79600000.0
2009-02-10 21:21:00,1.49225,1.49225,1.49095,1.4911,300000000.0
2009-02-10 21:22:00,1.49105,1.49215,1.4909,1.4918,377400000.0
2009-02-10 21:23:00,1.4919,1.49225,1.49105,1.492,196000000.0
2009-02-10 21:24:00,1.49225,1.49225,1.4909,1.49225,327200000.0
2009-02-10 21:25:00,1.49225,1.49305,1.4921,1.4924,285200000.0
2009-02-10 21:26:00,1.4924,1.4938,1.4922,1.49365,180000000.0
2009-02-10 21:27:00,1.49375,1.49375,1.4928,1.4932,194000000.0
2009-02-10 21:28:00,1.49305,1.49315,1.4919,1.49205,217200000.0
2009-02-10 21:29:00,1.49205,1.49235,1.49205,1.4923,173000000.0
2009-02-10 21:30:00,1.49245,1.4933,1.49215,1.4927,177400000.0
2009-02-10 21:31:00,1.4926,1.49325,1.4911,1.49135,350400000.0
2009-02-10 21:32:00,1.4914,1.49215,1.4909,1.49185,260200000.0
2009-02-10 21:33:00,1.49185,1.4922,1.49165,1.49195,275200000.0
2009-02-10 21:34:00,1.49195,1.4925,1.4919,1.4925,179800000.0
2009-02-10 21:35:00,1.49245,1.49255,1.49215,1.4922,107000000.0
2009-02-10 21:36:00,1.49215,1.49255,1.4919,1.4923,111000000.0
2009-02-10 21:37:00,1.49235,1.4929,1.49205,1.49245,250400000.0
2009-02-10 21:38:00,1.49255,1.49275,1.492,1.4922,247600000.0
2009-02-10 21:39:00,1.49225,1.49325,1.49225,1.49295,110600000.0
2009-02-10 21:40:00,1.49305,1.4938,1.49305,1.4934,209000000.0
2009-02-10 21:41:00,1.4934,1.4934,1.4918,1.49225,237800000.0
2009-02-10 21:42:00,1.4923,1.49285,1.49165,1.4924,204000000.0
2009-02-10 21:43:00,1.4925,1.49275,1.49225,1.49245,126400000.0
2009-02-10 21:44:00,1.49245,1.4926,1.49235,1.49235,69000000.0
2009-02-10 21:45:00,1.49235,1.4928,1.49235,1.49265,84400000.0
2009-02-10 21:46:00,1.4927,1.49285,1.4923,1.4924,137000000.0
2009-02-10 21:47:00,1.49245,1.4928,1.4923,1.49265,187200000.0
2009-02-10 21:48:00,1.49255,1.4928,1.4922,1.49255,221400000.0
2009-02-10 21:49:00,1.4927,1.4927,1.4923,1.4924,192800000.0
2009-02-10 21:50:00,1.49235,1.49275,1.4918,1.49195,112400000.0
2009-02-10 21:51:00,1.49195,1.49235,1.49175,1.49175,110400000.0
2009-02-10 21:52:00,1.49175,1.49225,1.4912,1.4915,99000000.0
2009-02-10 21:53:00,1.4915,1.49155,1.4904,1.49145,212400000.0
2009-02-10 21:54:00,1.49145,1.49145,1.4909,1.49105,128000000.0
2009-02-10 21:55:00,1.49095,1.49215,1.49085,1.49175,220000000.0
2009-02-10 21:56:00,1.49175,1.49235,1.49175,1.49215,152600000.0
2009-02-10 21:57:00,1.49205,1.49225,1.49115,1.49135,123400000.0
2009-02-10 21:58:00,1.49135,1.49165,1.49095,1.4916,141800000.0
2009-02-10 21:59:00,1.49155,1.49155,1.4906,1.49105,344600000.0
2009-02-10 22:00:00,1.49105,1.49205,1.49065,1.4919,185600000.0
2009-02-10 22:01:00,1.492,1.4922,1.49095,1.49145,205200000.0
2009-02-10 22:02:00,1.49145,1.49235,1.49145,1.49215,150400000.0
2009-02-10 22:03:00,1.4922,1.49345,1.49155,1.493,160800000.0
2009-02-10 22:04:00,1.493,1.493,1.49255,1.49255,91200000.0
2009-02-10 22:05:00,1.49255,1.49285,1.49175,1.4919,83600000.0
2009-02-10 22:06:00,1.4919,1.4919,1.4915,1.4915,64200000.0
2009-02-10 22:07:00,1.4915,1.4915,1.4912,1.4912,100000000.0
2009-02-10 22:08:00,1.4913,1.49225,1.49125,1.4917,167800000.0
2009-02-10 22:09:00,1.49175,1.4919,1.4915,1.49155,48200000.0
2009-02-10 22:10:00,1.49155,1.4917,1.49155,1.49155,57000000.0
2009-02-10 22:11:00,1.4917,1.49205,1.49155,1.49185,115400000.0
2009-02-10 22:12:00,1.49205,1.4921,1.49175,1.49185,97600000.0
2009-02-10 22:13:00,1.4919,1.49215,1.49185,1.49195,75600000.0
2009-02-10 22:14:00,1.492,1.49225,1.49185,1.49205,113400000.0
2009-02-10 22:15:00,1.49205,1.4921,1.4918,1.4918,129800000.0
2009-02-10 22:16:00,1.4918,1.492,1.4918,1.492,33400000.0
2009-02-10 22:17:00,1.492,1.4922,1.49175,1.49195,66400000.0
2009-02-10 22:18:00,1.492,1.49205,1.4918,1.492,121400000.0
2009-02-10 22:19:00,1.4921,1.4921,1.49155,1.492,40400000.0
2009-02-10 22:20:00,1.4919,1.4919,1.4912,1.4914,146800000.0
2009-02-10 22:21:00,1.4914,1.49155,1.491,1.49115,118600000.0
2009-02-10 22:22:00,1.4911,1.49115,1.49095,1.491,98200000.0
2009-02-10 22:23:00,1.491,1.491,1.4904,1.4908,191200000.0
2009-02-10 22:24:00,1.49085,1.49095,1.4905,1.4908,163200000.0
2009-02-10 22:25:00,1.4909,1.49155,1.49085,1.49135,154400000.0
2009-02-10 22:26:00,1.49145,1.4917,1.49095,1.49105,181200000.0
2009-02-10 22:27:00,1.49115,1.49125,1.49095,1.49125,43600000.0
2009-02-10 22:28:00,1.49125,1.49165,1.49095,1.49145,68400000.0
2009-02-10 22:29:00,1.49145,1.49185,1.491,1.49135,264200000.0
2009-02-10 22:30:00,1.49135,1.49135,1.49095,1.49105,55000000.0
2009-02-10 22:31:00,1.49105,1.4917,1.49085,1.4915,115000000.0
2009-02-10 22:32:00,1.4915,1.4915,1.491,1.49135,194400000.0
2009-02-10 22:33:00,1.4913,1.49145,1.49105,1.49145,74000000.0
2009-02-10 22:34:00,1.49155,1.4924,1.4914,1.49175,142800000.0
2009-02-10 22:35:00,1.4916,1.492,1.49155,1.4916,197600000.0
2009-02-10 22:36:00,1.4916,1.49165,1.4909,1.4909,163200000.0
2009-02-10 22:37:00,1.4909,1.4913,1.4909,1.49125,173200000.0
2009-02-10 22:38:00,1.4912,1.49125,1.4912,1.49125,18600000.0
2009-02-10 22:39:00,1.49135,1.4916,1.49105,1.49135,98800000.0
2009-02-10 22:40:00,1.4914,1.49145,1.4909,1.49105,142600000.0
2009-02-10 22:41:00,1.49105,1.49135,1.49105,1.4912,92400000.0
2009-02-10 22:42:00,1.4912,1.49155,1.4912,1.4912,60016000.0
2009-02-10 22:43:00,1.4912,1.49185,1.4912,1.4917,116432000.0
2009-02-10 22:44:00,1.4917,1.49175,1.4912,1.4914,127680000.0
2009-02-10 22:45:00,1.4914,1.4915,1.49135,1.4915,31800000.0
2009-02-10 22:46:00,1.4915,1.4918,1.4913,1.4917,124200000.0
2009-02-10 22:47:00,1.4918,1.4921,1.4914,1.4915,151400000.0
2009-02-10 22:48:00,1.49155,1.49185,1.49135,1.49185,119200000.0
2009-02-10 22:49:00,1.49175,1.49195,1.49145,1.49175,47800000.0
2009-02-10 22:50:00,1.49165,1.49175,1.4912,1.49135,83200000.0
2009-02-10 22:51:00,1.49145,1.49185,1.49125,1.49185,43400000.0
2009-02-10 22:52:00,1.49185,1.49195,1.4913,1.4913,46600000.0
2009-02-10 22:53:00,1.4912,1.49165,1.4912,1.49155,46800000.0
2009-02-10 22:54:00,1.49165,1.49175,1.49155,1.49155,44000000.0
2009-02-10 22:55:00,1.49155,1.49165,1.4912,1.49135,46400000.0
2009-02-10 22:56:00,1.49135,1.49145,1.4912,1.4912,40000000.0
2009-02-10 22:57:00,1.49125,1.49155,1.49125,1.49135,25000000.0
2009-02-10 22:58:00,1.49135,1.49155,1.4912,1.49155,33600000.0
2009-02-10 22:59:00,1.49155,1.49185,1.49155,1.49165,25000000.0
2009-02-10 23:00:00,1.49165,1.49165,1.49165,1.49165,19000000.0
2009-02-10 23:01:00,1.49175,1.49215,1.49175,1.49195,20600000.0
2009-02-10 23:02:00,1.49195,1.49215,1.4919,1.49205,51800000.0
2009-02-10 23:03:00,1.49205,1.49205,1.4915,1.49185,83800000.0
2009-02-10 23:04:00,1.49185,1.49205,1.49185,1.49205,14000000.0
2009-02-10 23:05:00,1.49205,1.49215,1.49195,1.49195,18000000.0
2009-02-10 23:06:00,1.49195,1.49205,1.49165,1.4919,26600000.0
2009-02-10 23:07:00,1.4919,1.49195,1.4919,1.49195,7600000.0
2009-02-10 23:08:00,1.4921,1.49225,1.4921,1.49225,18000000.0
2009-02-10 23:09:00,1.49225,1.49225,1.4919,1.49215,18000000.0
2009-02-10 23:10:00,1.49215,1.4923,1.49195,1.49225,37000000.0
2009-02-10 23:11:00,1.49225,1.49225,1.492,1.49215,21200000.0
2009-02-10 23:12:00,1.49215,1.49225,1.492,1.49215,13000000.0
2009-02-10 23:13:00,1.49215,1.49225,1.49215,1.49215,7000000.0
2009-02-10 23:14:00,1.49215,1.49215,1.4919,1.49205,14800000.0
2009-02-10 23:15:00,1.49215,1.49235,1.49205,1.49235,34400000.0
2009-02-10 23:16:00,1.49245,1.49245,1.49225,1.49235,13000000.0
2009-02-10 23:17:00,1.4925,1.4925,1.49225,1.49225,8000000.0
2009-02-10 23:18:00,1.49235,1.4926,1.492,1.4926,31800000.0
2009-02-10 23:19:00,1.4926,1.49275,1.49215,1.49235,53800000.0
2009-02-10 23:20:00,1.49235,1.49255,1.49235,1.49245,5000000.0
2009-02-10 23:21:00,1.49245,1.49255,1.49235,1.49245,8000000.0
2009-02-10 23:22:00,1.49245,1.49245,1.49225,1.49225,7000000.0
2009-02-10 23:23:00,1.49225,1.49265,1.4919,1.49245,61200000.0
2009-02-10 23:24:00,1.49245,1.49245,1.49205,1.4922,33000000.0
2009-02-10 23:25:00,1.49225,1.49225,1.4921,1.49215,62200000.0
2009-02-10 23:26:00,1.49215,1.49215,1.4919,1.49205,31305500.0
2009-02-10 23:27:00,1.49205,1.49215,1.4919,1.4919,43580000.0
2009-02-10 23:28:00,1.4919,1.4919,1.4919,1.4919,1000000.0
2009-02-10 23:29:00,1.4919,1.4919,1.4919,1.4919,2000000.0
2009-02-10 23:30:00,1.4919,1.49235,1.4919,1.49215,62444000.0
2009-02-10 23:31:00,1.4922,1.49245,1.4922,1.49235,30000000.0
2009-02-10 23:32:00,1.49235,1.49235,1.4922,1.49225,10200000.0
2009-02-10 23:33:00,1.49225,1.49235,1.4922,1.4923,82800000.0
2009-02-10 23:34:00,1.4923,1.4925,1.4923,1.4925,39200000.0
2009-02-10 23:35:00,1.4925,1.4927,1.49245,1.4925,64400000.0
2009-02-10 23:36:00,1.4925,1.4927,1.49245,1.49245,55800000.0
2009-02-10 23:37:00,1.49245,1.4925,1.4924,1.49245,13600000.0
2009-02-10 23:38:00,1.4924,1.4926,1.4924,1.49245,50400000.0
2009-02-10 23:39:00,1.49245,1.49245,1.49225,1.49225,31800000.0
2009-02-10 23:40:00,1.4923,1.49255,1.4923,1.4925,33600000.0
2009-02-10 23:41:00,1.49245,1.4926,1.49235,1.4924,140800000.0
2009-02-10 23:42:00,1.49235,1.4929,1.49235,1.4929,63400000.0
2009-02-10 23:43:00,1.49285,1.49295,1.4928,1.49285,76800000.0
2009-02-10 23:44:00,1.4928,1.49305,1.49265,1.4928,57200000.0
2009-02-10 23:45:00,1.4928,1.493,1.4928,1.4929,64400000.0
2009-02-10 23:46:00,1.49285,1.4933,1.49285,1.49315,46000000.0
2009-02-10 23:47:00,1.49325,1.49375,1.4932,1.49335,95200000.0
2009-02-10 23:48:00,1.49335,1.49385,1.493,1.49325,117600000.0
2009-02-10 23:49:00,1.4933,1.4933,1.493,1.4931,68600000.0
2009-02-10 23:50:00,1.49315,1.49325,1.493,1.493,71800000.0
2009-02-10 23:51:00,1.4931,1.49325,1.493,1.4932,69200000.0
2009-02-10 23:52:00,1.49325,1.49325,1.4929,1.4931,62600000.0
2009-02-10 23:53:00,1.4931,1.49325,1.493,1.4932,104000000.0
2009-02-10 23:54:00,1.49325,1.49325,1.49305,1.49305,15600000.0
2009-02-10 23:55:00,1.49305,1.4932,1.49305,1.4931,39200000.0
2009-02-10 23:56:00,1.4931,1.49315,1.493,1.49305,68800000.0
2009-02-10 23:57:00,1.49305,1.49305,1.493,1.493,18000000.0
2009-02-10 23:58:00,1.49305,1.4931,1.49225,1.49255,31200000.0
2009-02-10 23:59:00,1.4927,1.49325,1.49235,1.49325,91400000.0
2009-02-11 00:00:00,1.4932,1.4934,1.4923,1.4929,68800000.0
2009-02-11 00:01:00,1.4929,1.493,1.49245,1.4926,50800000.0
2009-02-11 00:02:00,1.49255,1.4927,1.49245,1.4926,38800000.0
2009-02-11 00:03:00,1.49255,1.493,1.49245,1.493,21600000.0
2009-02-11 00:04:00,1.4926,1.49285,1.49245,1.4926,34800000.0
2009-02-11 00:05:00,1.4926,1.4931,1.4926,1.4931,14000000.0
2009-02-11 00:06:00,1.49295,1.49315,1.4924,1.49275,52800000.0
2009-02-11 00:07:00,1.49235,1.4928,1.49235,1.4928,28000000.0
2009-02-11 00:08:00,1.49285,1.49295,1.4924,1.4928,14200000.0
2009-02-11 00:09:00,1.4927,1.49295,1.4927,1.4928,26000000.0
2009-02-11 00:10:00,1.49295,1.49295,1.49295,1.49295,1200000.0
2009-02-11 00:11:00,1.49285,1.49295,1.4926,1.49265,24400000.0
2009-02-11 00:12:00,1.49265,1.4927,1.4925,1.4925,51800000.0
2009-02-11 00:13:00,1.4925,1.4926,1.4925,1.4926,63800000.0
2009-02-11 00:14:00,1.4925,1.4927,1.49245,1.49265,42400000.0
2009-02-11 00:15:00,1.4927,1.4928,1.49245,1.4926,64200000.0
2009-02-11 00:16:00,1.49265,1.49295,1.49255,1.4926,43600000.0
2009-02-11 00:17:00,1.49265,1.49285,1.49235,1.49265,51400000.0
2009-02-11 00:18:00,1.4926,1.4927,1.4925,1.4925,41000000.0
2009-02-11 00:19:00,1.49265,1.49295,1.49205,1.49205,45600000.0
2009-02-11 00:20:00,1.4924,1.49245,1.4924,1.49245,21200000.0
2009-02-11 00:21:00,1.49245,1.4925,1.49185,1.4925,55000000.0
2009-02-11 00:22:00,1.49255,1.49255,1.4925,1.4925,41400000.0
2009-02-11 00:23:00,1.4925,1.4927,1.4925,1.49265,47200000.0
2009-02-11 00:24:00,1.4927,1.49275,1.4925,1.4925,18600000.0
2009-02-11 00:25:00,1.4925,1.49265,1.4925,1.49265,30800000.0
2009-02-11 00:26:00,1.4927,1.49275,1.49255,1.4926,16600000.0
2009-02-11 00:27:00,1.49265,1.49265,1.49265,1.49265,1200000.0
2009-02-11 00:28:00,1.49213,1.4927,1.49213,1.49218,135200000.0
2009-02-11 00:29:00,1.49255,1.49255,1.49255,1.49255,2200000.0
2009-02-11 00:30:00,1.4927,1.4927,1.4926,1.4926,9600000.0
2009-02-11 00:31:00,1.49255,1.49285,1.49245,1.4926,57800000.0
2009-02-11 00:32:00,1.4926,1.49285,1.4926,1.4928,29400000.0
2009-02-11 00:33:00,1.49255,1.4931,1.49255,1.4931,71000000.0
2009-02-11 00:34:00,1.4931,1.4934,1.49255,1.49275,83400000.0
2009-02-11 00:35:00,1.4927,1.4932,1.49265,1.493,74000000.0
2009-02-11 00:36:00,1.493,1.4931,1.493,1.493,41400000.0
2009-02-11 00:37:00,1.49305,1.49305,1.4929,1.4929,56800000.0
2009-02-11 00:38:00,1.49285,1.49295,1.4927,1.49295,61600000.0
2009-02-11 00:39:00,1.49285,1.49315,1.49265,1.49315,27200000.0
2009-02-11 00:40:00,1.49295,1.4932,1.4927,1.4928,16400000.0
2009-02-11 00:41:00,1.4929,1.49295,1.4927,1.49275,61400000.0
2009-02-11 00:42:00,1.4927,1.4927,1.49235,1.4926,90000000.0
2009-02-11 00:43:00,1.49265,1.4928,1.4926,1.49265,26000000.0
2009-02-11 00:44:00,1.4927,1.49285,1.4926,1.49265,48800000.0
2009-02-11 00:45:00,1.49265,1.49335,1.49255,1.49335,45600000.0
2009-02-11 00:46:00,1.49315,1.49325,1.49185,1.49215,72800000.0
2009-02-11 00:47:00,1.492,1.49225,1.49185,1.49225,46200000.0
2009-02-11 00:48:00,1.4922,1.4922,1.4922,1.4922,2200000.0
2009-02-11 00:49:00,1.4922,1.49245,1.4922,1.4922,50000000.0
2009-02-11 00:50:00,1.4922,1.49245,1.4922,1.4922,43400000.0
2009-02-11 00:51:00,1.4922,1.4922,1.4922,1.4922,6600000.0
2009-02-11 00:52:00,1.4922,1.4924,1.4922,1.49235,7000000.0
2009-02-11 00:53:00,1.4925,1.4925,1.4921,1.4924,33200000.0
2009-02-11 00:54:00,1.4924,1.4924,1.4924,1.4924,1200000.0
2009-02-11 00:55:00,1.4923,1.49245,1.4923,1.49245,8800000.0
2009-02-11 00:56:00,1.49235,1.49235,1.49235,1.49235,4200000.0
2009-02-11 00:57:00,1.49245,1.4925,1.49245,1.4925,2400000.0
2009-02-11 00:58:00,1.49235,1.49245,1.49215,1.49215,11200000.0
2009-02-11 00:59:00,1.4922,1.4922,1.49195,1.49205,48400000.0
2009-02-11 01:00:00,1.49205,1.49205,1.492,1.49205,26600000.0
2009-02-11 01:01:00,1.4921,1.49265,1.49205,1.49205,269000000.0
2009-02-11 01:02:00,1.4921,1.49255,1.49195,1.49255,150800000.0
2009-02-11 01:03:00,1.49255,1.4929,1.4925,1.4925,95600000.0
2009-02-11 01:04:00,1.49265,1.49265,1.49265,1.49265,2200000.0
2009-02-11 01:05:00,1.49246,1.49272,1.49205,1.4924,113400000.0
2009-02-11 01:06:00,1.49265,1.49275,1.49265,1.49275,11000000.0
2009-02-11 01:07:00,1.49275,1.49285,1.4927,1.49285,39800000.0
2009-02-11 01:08:00,1.4929,1.49295,1.49275,1.49285,42600000.0
2009-02-11 01:09:00,1.49275,1.49325,1.49275,1.49285,109000000.0
2009-02-11 01:10:00,1.49285,1.49305,1.4927,1.4927,23800000.0
2009-02-11 01:11:00,1.49275,1.49305,1.49275,1.493,38000000.0
2009-02-11 01:12:00,1.49305,1.4932,1.49305,1.4932,10200000.0
2009-02-11 01:13:00,1.49315,1.49315,1.49305,1.4931,33200000.0
2009-02-11 01:14:00,1.4931,1.4932,1.49305,1.49305,17800000.0
2009-02-11 01:15:00,1.49305,1.4932,1.493,1.49305,47200000.0
2009-02-11 01:16:00,1.493,1.49305,1.4927,1.49305,39000000.0
2009-02-11 01:17:00,1.49305,1.4931,1.49305,1.49305,50400000.0
2009-02-11 01:18:00,1.49305,1.4932,1.49305,1.4932,5400000.0
2009-02-11 01:19:00,1.4931,1.49315,1.49305,1.49305,17000000.0
2009-02-11 01:20:00,1.49315,1.49315,1.4928,1.493,26800000.0
2009-02-11 01:21:00,1.493,1.493,1.4927,1.49275,23200000.0
2009-02-11 01:22:00,1.4925,1.4927,1.4925,1.4927,68600000.0
2009-02-11 01:23:00,1.4928,1.4928,1.49275,1.49275,26200000.0
2009-02-11 01:24:00,1.49275,1.49275,1.49275,1.49275,5600000.0
2009-02-11 01:25:00,1.4928,1.4932,1.4928,1.4932,37000000.0
2009-02-11 01:26:00,1.4932,1.4932,1.4932,1.4932,2200000.0
2009-02-11 01:27:00,1.49315,1.49315,1.4931,1.4931,2400000.0
2009-02-11 01:28:00,1.49305,1.4932,1.49305,1.4931,5600000.0
2009-02-11 01:29:00,1.4932,1.49345,1.49305,1.4933,27000000.0
2009-02-11 01:30:00,1.49335,1.49345,1.49325,1.49325,19000000.0
2009-02-11 01:31:00,1.49325,1.49345,1.49285,1.49345,54000000.0
2009-02-11 01:32:00,1.4935,1.4935,1.49335,1.49335,11000000.0
2009-02-11 01:33:00,1.49312,1.49336,1.49301,1.49301,83600000.0
2009-02-11 01:34:00,1.49315,1.49315,1.4919,1.49205,104800000.0
2009-02-11 01:35:00,1.49205,1.49285,1.49135,1.4924,235800000.0
2009-02-11 01:36:00,1.4924,1.49245,1.49175,1.49195,56600000.0
2009-02-11 01:37:00,1.49195,1.49235,1.4917,1.49185,109200000.0
2009-02-11 01:38:00,1.4919,1.49225,1.49185,1.4921,69800000.0
2009-02-11 01:39:00,1.49215,1.49215,1.49215,1.49215,15400000.0
2009-02-11 01:40:00,1.49215,1.4927,1.49215,1.4927,34800000.0
2009-02-11 01:41:00,1.49275,1.49275,1.49235,1.4925,112800000.0
2009-02-11 01:42:00,1.49255,1.49255,1.49245,1.49255,32600000.0
2009-02-11 01:43:00,1.4925,1.49295,1.4924,1.49255,108000000.0
2009-02-11 01:44:00,1.4925,1.4928,1.49215,1.49245,63000000.0
2009-02-11 01:45:00,1.4924,1.4925,1.49235,1.49245,24000000.0
2009-02-11 01:46:00,1.49245,1.4925,1.4924,1.49245,16000000.0
2009-02-11 01:47:00,1.4925,1.4926,1.49245,1.49255,38000000.0
2009-02-11 01:48:00,1.4925,1.4927,1.4924,1.4927,34400000.0
2009-02-11 01:49:00,1.4927,1.4927,1.4926,1.4926,3600000.0
2009-02-11 01:50:00,1.4926,1.4926,1.4925,1.4925,15400000.0
2009-02-11 01:51:00,1.4929,1.4932,1.49255,1.49265,48000000.0
2009-02-11 01:52:00,1.4929,1.4929,1.49265,1.49265,14200000.0
2009-02-11 01:53:00,1.4927,1.4929,1.49255,1.4927,100400000.0
2009-02-11 01:54:00,1.49275,1.49335,1.49275,1.49325,44000000.0
2009-02-11 01:55:00,1.4932,1.49355,1.4929,1.49315,120000000.0
2009-02-11 01:56:00,1.49315,1.49325,1.49315,1.4932,33200000.0
2009-02-11 01:57:00,1.4932,1.4932,1.4932,1.4932,3400000.0
2009-02-11 01:58:00,1.4932,1.4932,1.4932,1.4932,48800000.0
2009-02-11 01:59:00,1.49325,1.49325,1.4932,1.4932,36200000.0
2009-02-11 02:00:00,1.4932,1.49345,1.49285,1.49295,158000000.0
2009-02-11 02:01:00,1.49295,1.49295,1.4927,1.49285,108400000.0
2009-02-11 02:02:00,1.49285,1.49325,1.4928,1.4929,134000000.0
2009-02-11 02:03:00,1.4928,1.4931,1.49265,1.493,160200000.0
2009-02-11 02:04:00,1.493,1.4932,1.49295,1.493,137800000.0
2009-02-11 02:05:00,1.49305,1.4932,1.49295,1.493,74600000.0
2009-02-11 02:06:00,1.493,1.49345,1.493,1.493,212000000.0
2009-02-11 02:07:00,1.49305,1.49355,1.4929,1.49295,210800000.0
2009-02-11 02:08:00,1.493,1.493,1.4927,1.49285,88200000.0
2009-02-11 02:09:00,1.4929,1.4929,1.49265,1.49275,24400000.0
2009-02-11 02:10:00,1.49275,1.49275,1.49275,1.49275,20000000.0
2009-02-11 02:11:00,1.49265,1.4927,1.49255,1.49255,184000000.0
2009-02-11 02:12:00,1.49255,1.49275,1.49255,1.49275,37600000.0
2009-02-11 02:13:00,1.49265,1.49285,1.49265,1.49285,24800000.0
2009-02-11 02:14:00,1.49285,1.49285,1.49265,1.49285,89600000.0
2009-02-11 02:15:00,1.49285,1.493,1.4925,1.4925,64200000.0
2009-02-11 02:16:00,1.49255,1.4928,1.49225,1.49245,232800000.0
2009-02-11 02:17:00,1.49245,1.49265,1.4923,1.4924,141200000.0
2009-02-11 02:18:00,1.4924,1.4924,1.4924,1.4924,5600000.0
2009-02-11 02:19:00,1.4924,1.4924,1.4924,1.4924,2000000.0
2009-02-11 02:20:00,1.4924,1.4924,1.4924,1.4924,26000000.0
2009-02-11 02:21:00,1.4924,1.4925,1.4924,1.4925,40400000.0
2009-02-11 02:22:00,1.4925,1.4925,1.4924,1.4925,18000000.0
2009-02-11 02:23:00,1.4926,1.4926,1.4925,1.4925,10400000.0
2009-02-11 02:24:00,1.49255,1.49275,1.4923,1.49255,105600000.0
2009-02-11 02:25:00,1.49255,1.4927,1.4925,1.4925,13200000.0
2009-02-11 02:26:00,1.49265,1.493,1.49265,1.49285,67600000.0
2009-02-11 02:27:00,1.493,1.493,1.49275,1.49285,28800000.0
2009-02-11 02:28:00,1.49285,1.49285,1.49285,1.49285,4200000.0
2009-02-11 02:29:00,1.49285,1.49285,1.4928,1.4928,8200000.0
2009-02-11 02:30:00,1.49285,1.493,1.4928,1.49285,37400000.0
2009-02-11 02:31:00,1.49285,1.49355,1.49285,1.49345,85200000.0
2009-02-11 02:32:00,1.4933,1.4933,1.4933,1.4933,3600000.0
2009-02-11 02:33:00,1.4933,1.49335,1.49245,1.4926,173200000.0
2009-02-11 02:34:00,1.4926,1.4928,1.4926,1.4927,59400000.0
2009-02-11 02:35:00,1.4927,1.4928,1.4925,1.4925,48400000.0
2009-02-11 02:36:00,1.4925,1.4925,1.4925,1.4925,21200000.0
2009-02-11 02:37:00,1.4925,1.49255,1.4925,1.49255,28000000.0
2009-02-11 02:38:00,1.49255,1.49255,1.49225,1.49235,63800000.0
2009-02-11 02:39:00,1.49245,1.49245,1.49235,1.49235,20800000.0
2009-02-11 02:40:00,1.4924,1.49255,1.49235,1.49235,18400000.0
2009-02-11 02:41:00,1.4924,1.4925,1.49235,1.49235,28800000.0
2009-02-11 02:42:00,1.4924,1.49245,1.4923,1.49245,16400000.0
2009-02-11 02:43:00,1.4924,1.49305,1.49225,1.4929,121000000.0
2009-02-11 02:44:00,1.4929,1.4939,1.49275,1.49345,270200000.0
2009-02-11 02:45:00,1.49335,1.49355,1.4933,1.4934,85200000.0
2009-02-11 02:46:00,1.4933,1.49345,1.4932,1.4933,157400000.0
2009-02-11 02:47:00,1.4933,1.4933,1.49225,1.4926,83200000.0
2009-02-11 02:48:00,1.4927,1.49355,1.49265,1.4935,226600000.0
2009-02-11 02:49:00,1.4935,1.4937,1.49305,1.49365,158400000.0
2009-02-11 02:50:00,1.4936,1.4937,1.4936,1.4937,81000000.0
2009-02-11 02:51:00,1.4937,1.49375,1.49365,1.4937,64800000.0
2009-02-11 02:52:00,1.4937,1.49385,1.4937,1.4937,17400000.0
2009-02-11 02:53:00,1.49385,1.494,1.4936,1.494,140600000.0
2009-02-11 02:54:00,1.494,1.4944,1.494,1.4941,65400000.0
2009-02-11 02:55:00,1.49415,1.4942,1.4935,1.4936,76000000.0
2009-02-11 02:56:00,1.49365,1.49395,1.4935,1.4935,106800000.0
2009-02-11 02:57:00,1.4935,1.49375,1.4935,1.4937,55600000.0
2009-02-11 02:58:00,1.4937,1.4937,1.4937,1.4937,13000000.0
2009-02-11 02:59:00,1.4937,1.4937,1.4937,1.4937,9800000.0
2009-02-11 03:00:00,1.4937,1.4938,1.4937,1.4937,16400000.0
2009-02-11 03:01:00,1.49321,1.49357,1.49313,1.49354,11200000.0
2009-02-11 03:02:00,1.4937,1.49385,1.4937,1.49385,30400000.0
2009-02-11 03:03:00,1.49385,1.4939,1.49385,1.4939,82600000.0
2009-02-11 03:04:00,1.4939,1.49435,1.49385,1.4941,51200000.0
2009-02-11 03:05:00,1.4941,1.4941,1.49335,1.4935,90800000.0
2009-02-11 03:06:00,1.4935,1.4935,1.4935,1.4935,12200000.0
2009-02-11 03:07:00,1.4935,1.4935,1.4929,1.4932,138200000.0
2009-02-11 03:08:00,1.49335,1.49335,1.4924,1.4926,271200000.0
2009-02-11 03:09:00,1.4926,1.4928,1.4925,1.4926,202600000.0
2009-02-11 03:10:00,1.4926,1.4929,1.4925,1.4926,189400000.0
2009-02-11 03:11:00,1.49255,1.49285,1.4925,1.49265,61000000.0
2009-02-11 03:12:00,1.49265,1.49265,1.49265,1.49265,8800000.0
2009-02-11 03:13:00,1.49265,1.49265,1.49265,1.49265,18000000.0
2009-02-11 03:14:00,1.49265,1.49285,1.49265,1.49275,59200000.0
2009-02-11 03:15:00,1.49275,1.49275,1.49275,1.49275,134000000.0
2009-02-11 03:16:00,1.49275,1.49285,1.49275,1.49275,30000000.0
2009-02-11 03:17:00,1.4927,1.4927,1.49265,1.49265,9400000.0
2009-02-11 03:18:00,1.49265,1.49275,1.49265,1.49265,53200000.0
2009-02-11 03:19:00,1.49265,1.49265,1.49265,1.49265,45200000.0
2009-02-11 03:20:00,1.4927,1.493,1.49265,1.49265,53800000.0
2009-02-11 03:21:00,1.49265,1.49295,1.4922,1.49295,192000000.0
2009-02-11 03:22:00,1.49295,1.49315,1.49245,1.49315,98800000.0
2009-02-11 03:23:00,1.49315,1.4937,1.493,1.49335,307400000.0
2009-02-11 03:24:00,1.49335,1.4934,1.49295,1.49335,219600000.0
2009-02-11 03:25:00,1.49345,1.49365,1.4932,1.4934,201800000.0
2009-02-11 03:26:00,1.4934,1.4935,1.4932,1.4935,124600000.0
2009-02-11 03:27:00,1.4934,1.4938,1.4932,1.4934,160600000.0
2009-02-11 03:28:00,1.4934,1.4936,1.49335,1.4934,90200000.0
2009-02-11 03:29:00,1.4935,1.494,1.49305,1.4934,181200000.0
2009-02-11 03:30:00,1.49345,1.4937,1.4934,1.4934,127600000.0
2009-02-11 03:31:00,1.4935,1.4935,1.4934,1.4934,33200000.0
2009-02-11 03:32:00,1.4934,1.49355,1.4934,1.4934,73200000.0
2009-02-11 03:33:00,1.49335,1.4934,1.49315,1.4934,42200000.0
2009-02-11 03:34:00,1.4934,1.49355,1.4932,1.4932,63600000.0
2009-02-11 03:35:00,1.4932,1.4932,1.4932,1.4932,23000000.0
2009-02-11 03:36:00,1.4928,1.49304,1.49261,1.49304,50400000.0
2009-02-11 03:37:00,1.49284,1.49309,1.49253,1.49306,27000000.0
2009-02-11 03:38:00,1.4932,1.49345,1.4932,1.49335,137400000.0
2009-02-11 03:39:00,1.49345,1.4935,1.4929,1.4933,119800000.0
2009-02-11 03:40:00,1.4933,1.4934,1.4932,1.49335,141200000.0
2009-02-11 03:41:00,1.49335,1.4934,1.4932,1.4932,255600000.0
2009-02-11 03:42:00,1.4932,1.4934,1.4932,1.4933,116000000.0
2009-02-11 03:43:00,1.4932,1.4933,1.4932,1.4932,45600000.0
2009-02-11 03:44:00,1.4933,1.4935,1.49325,1.4934,60200000.0
2009-02-11 03:45:00,1.4935,1.4937,1.4935,1.4936,10000000.0
2009-02-11 03:46:00,1.4935,1.4936,1.4934,1.4934,44800000.0
2009-02-11 03:47:00,1.4935,1.4936,1.49335,1.4935,9600000.0
2009-02-11 03:48:00,1.4936,1.4941,1.4936,1.4937,89000000.0
2009-02-11 03:49:00,1.4937,1.49385,1.4937,1.4938,41200000.0
2009-02-11 03:50:00,1.4938,1.4939,1.4937,1.49385,32600000.0
2009-02-11 03:51:00,1.4939,1.4939,1.4939,1.4939,2000000.0
2009-02-11 03:52:00,1.4938,1.494,1.49375,1.4938,46600000.0
2009-02-11 03:53:00,1.4938,1.49385,1.49305,1.4935,62100000.0
2009-02-11 03:54:00,1.4935,1.4935,1.4933,1.4935,17400000.0
2009-02-11 03:55:00,1.4934,1.4935,1.4934,1.4935,4800000.0
2009-02-11 03:56:00,1.49345,1.4935,1.49345,1.4935,2400000.0
2009-02-11 03:57:00,1.49355,1.49375,1.49355,1.49375,19400000.0
2009-02-11 03:58:00,1.4938,1.49385,1.4934,1.4934,44600000.0
2009-02-11 03:59:00,1.4934,1.49365,1.49335,1.49345,142600000.0
2009-02-11 04:00:00,1.4934,1.4935,1.49335,1.4934,134200000.0
2009-02-11 04:01:00,1.49335,1.49345,1.4933,1.49335,38000000.0
2009-02-11 04:02:00,1.49335,1.49345,1.4933,1.49335,42800000.0
2009-02-11 04:03:00,1.4934,1.49365,1.4934,1.4936,30800000.0
2009-02-11 04:04:00,1.4935,1.49415,1.4935,1.4941,44000000.0
2009-02-11 04:05:00,1.494,1.49425,1.4938,1.494,99600000.0
2009-02-11 04:06:00,1.4941,1.49445,1.4939,1.49425,100400000.0
2009-02-11 04:07:00,1.49425,1.49475,1.4942,1.49475,55400000.0
2009-02-11 04:08:00,1.49465,1.49465,1.49425,1.49455,120400000.0
2009-02-11 04:09:00,1.49455,1.49485,1.49445,1.4945,54000000.0
2009-02-11 04:10:00,1.49465,1.4949,1.4943,1.49435,234400000.0
2009-02-11 04:11:00,1.4943,1.4945,1.4943,1.49445,71800000.0
2009-02-11 04:12:00,1.49445,1.49445,1.4943,1.4944,82400000.0
2009-02-11 04:13:00,1.4944,1.4945,1.49435,1.4945,27800000.0
2009-02-11 04:14:00,1.4945,1.4946,1.4945,1.4946,23000000.0
2009-02-11 04:15:00,1.49455,1.4947,1.4943,1.49435,105200000.0
2009-02-11 04:16:00,1.4943,1.49445,1.4943,1.49435,30200000.0
2009-02-11 04:17:00,1.4944,1.49445,1.49435,1.49435,7200000.0
2009-02-11 04:18:00,1.4945,1.4945,1.49435,1.49435,16000000.0
2009-02-11 04:19:00,1.4944,1.49455,1.4943,1.49455,73600000.0
2009-02-11 04:20:00,1.49455,1.49455,1.4943,1.49435,38200000.0
2009-02-11 04:21:00,1.49425,1.49435,1.49415,1.49415,29000000.0
2009-02-11 04:22:00,1.4942,1.4942,1.49405,1.49405,17000000.0
2009-02-11 04:23:00,1.49405,1.49405,1.494,1.49405,22200000.0
2009-02-11 04:24:00,1.494,1.49405,1.494,1.49405,3200000.0
2009-02-11 04:25:00,1.49405,1.4942,1.49405,1.49405,25800000.0
2009-02-11 04:26:00,1.49405,1.49405,1.494,1.494,7600000.0
2009-02-11 04:27:00,1.494,1.494,1.494,1.494,37800000.0
2009-02-11 04:28:00,1.494,1.494,1.494,1.494,37600000.0
2009-02-11 04:29:00,1.494,1.49415,1.49395,1.4941,32600000.0
2009-02-11 04:30:00,1.4941,1.4941,1.49395,1.49395,9400000.0
2009-02-11 04:31:00,1.49395,1.49395,1.4939,1.4939,51600000.0
2009-02-11 04:32:00,1.4939,1.4942,1.4939,1.4942,32800000.0
2009-02-11 04:33:00,1.49415,1.49415,1.4939,1.49405,47200000.0
2009-02-11 04:34:00,1.4941,1.4941,1.4941,1.4941,2000000.0
2009-02-11 04:35:00,1.4941,1.4941,1.4941,1.4941,4000000.0
2009-02-11 04:36:00,1.4941,1.4941,1.4941,1.4941,14200000.0
2009-02-11 04:37:00,1.4941,1.4941,1.4941,1.4941,12600000.0
2009-02-11 04:38:00,1.4941,1.4941,1.4941,1.4941,2000000.0
2009-02-11 04:39:00,1.49387,1.494,1.49378,1.49379,11800000.0
2009-02-11 04:40:00,1.49425,1.4943,1.49405,1.49415,41600000.0
2009-02-11 04:41:00,1.4941,1.4943,1.4941,1.4941,36800000.0
2009-02-11 04:42:00,1.4941,1.49425,1.4941,1.4941,35800000.0
2009-02-11 04:43:00,1.4941,1.4944,1.4941,1.4941,30600000.0
2009-02-11 04:44:00,1.49367,1.49404,1.49367,1.49391,28200000.0
2009-02-11 04:45:00,1.49388,1.49403,1.49379,1.49399,26600000.0
2009-02-11 04:46:00,1.49362,1.494,1.49362,1.494,8600000.0
2009-02-11 04:47:00,1.4941,1.4941,1.4941,1.4941,8000000.0
2009-02-11 04:48:00,1.49401,1.49411,1.49374,1.49411,21400000.0
2009-02-11 04:49:00,1.49387,1.49405,1.49357,1.49405,38000000.0
2009-02-11 04:50:00,1.49375,1.49399,1.49365,1.49383,19000000.0
2009-02-11 04:51:00,1.49403,1.49403,1.49359,1.49389,16000000.0
2009-02-11 04:52:00,1.4941,1.4941,1.4941,1.4941,16000000.0
2009-02-11 04:53:00,1.4941,1.4941,1.4938,1.494,72400000.0
2009-02-11 04:54:00,1.494,1.494,1.4938,1.4939,57600000.0
2009-02-11 04:55:00,1.4939,1.4939,1.4935,1.4935,77200000.0
2009-02-11 04:56:00,1.4935,1.49355,1.49325,1.4933,71600000.0
2009-02-11 04:57:00,1.49335,1.49355,1.49315,1.49345,84000000.0
2009-02-11 04:58:00,1.49345,1.49355,1.49345,1.49355,33600000.0
2009-02-11 04:59:00,1.4935,1.4935,1.4935,1.4935,8400000.0
2009-02-11 05:00:00,1.49355,1.49375,1.49355,1.4936,91800000.0
2009-02-11 05:01:00,1.4936,1.4936,1.49345,1.49345,84000000.0
2009-02-11 05:02:00,1.49345,1.49345,1.49345,1.49345,32000000.0
2009-02-11 05:03:00,1.49345,1.49345,1.49345,1.49345,14400000.0
2009-02-11 05:04:00,1.49345,1.49345,1.49345,1.49345,8000000.0
2009-02-11 05:05:00,1.49345,1.49345,1.49345,1.49345,11200000.0
2009-02-11 05:06:00,1.49345,1.49345,1.49345,1.49345,12800000.0
2009-02-11 05:07:00,1.49345,1.49345,1.49345,1.49345,3200000.0
2009-02-11 05:08:00,1.49345,1.49345,1.49345,1.49345,4800000.0
2009-02-11 05:09:00,1.49345,1.49345,1.49345,1.49345,4800000.0
2009-02-11 05:10:00,1.493,1.49315,1.493,1.49305,14400000.0
2009-02-11 05:11:00,1.4933,1.49345,1.4933,1.49345,22400000.0
2009-02-11 05:12:00,1.49345,1.49345,1.49345,1.49345,3200000.0
2009-02-11 05:13:00,1.49345,1.49345,1.49345,1.49345,4800000.0
2009-02-11 05:14:00,1.49345,1.49345,1.49345,1.49345,10800000.0
2009-02-11 05:15:00,1.4935,1.49365,1.49345,1.4935,69000000.0
2009-02-11 05:16:00,1.49355,1.4937,1.4935,1.4937,22000000.0
2009-02-11 05:17:00,1.4937,1.4937,1.4937,1.4937,8400000.0
2009-02-11 05:18:00,1.4937,1.4937,1.4937,1.4937,9600000.0
2009-02-11 05:19:00,1.4937,1.4937,1.4937,1.4937,18000000.0
2009-02-11 05:20:00,1.4937,1.4937,1.4937,1.4937,26400000.0
2009-02-11 05:21:00,1.4937,1.4937,1.49355,1.4937,61000000.0
2009-02-11 05:22:00,1.4937,1.49385,1.4935,1.49355,82600000.0
2009-02-11 05:23:00,1.49355,1.49355,1.4935,1.4935,23000000.0
2009-02-11 05:24:00,1.4935,1.4935,1.4935,1.4935,3600000.0
2009-02-11 05:25:00,1.4935,1.4935,1.4935,1.4935,4800000.0
2009-02-11 05:26:00,1.4935,1.4935,1.49345,1.4935,56800000.0
2009-02-11 05:27:00,1.4935,1.4935,1.4935,1.4935,44600000.0
2009-02-11 05:28:00,1.4935,1.4935,1.4935,1.4935,12800000.0
2009-02-11 05:29:00,1.49352,1.49366,1.49325,1.49341,142400000.0
2009-02-11 05:30:00,1.49323,1.49348,1.49321,1.49328,177400000.0
2009-02-11 05:31:00,1.49355,1.4937,1.49355,1.4937,5200000.0
2009-02-11 05:32:00,1.4937,1.49385,1.4934,1.4935,31800000.0
2009-02-11 05:33:00,1.4935,1.4938,1.4935,1.4936,57200000.0
2009-02-11 05:34:00,1.4936,1.49375,1.49345,1.49345,20600000.0
2009-02-11 05:35:00,1.49345,1.4936,1.49345,1.4935,45200000.0
2009-02-11 05:36:00,1.49305,1.49344,1.49305,1.49344,197400000.0
2009-02-11 05:37:00,1.4935,1.4935,1.4935,1.4935,3600000.0
2009-02-11 05:38:00,1.4935,1.4935,1.4935,1.4935,57600000.0
2009-02-11 05:39:00,1.4935,1.4935,1.4935,1.4935,7200000.0
2009-02-11 05:40:00,1.49324,1.49356,1.49324,1.49338,40400000.0
2009-02-11 05:41:00,1.4935,1.4935,1.4935,1.4935,7200000.0
2009-02-11 05:42:00,1.49323,1.49344,1.49313,1.49333,65000000.0
2009-02-11 05:43:00,1.49355,1.4937,1.4935,1.4936,28800000.0
2009-02-11 05:44:00,1.4937,1.4938,1.4937,1.4938,6000000.0
2009-02-11 05:45:00,1.49375,1.4938,1.4937,1.4937,56600000.0
2009-02-11 05:46:00,1.4937,1.49375,1.4937,1.49375,12000000.0
2009-02-11 05:47:00,1.4938,1.4938,1.4938,1.4938,1200000.0
2009-02-11 05:48:00,1.4938,1.4938,1.49365,1.4938,22800000.0
2009-02-11 05:49:00,1.49375,1.49375,1.49355,1.4936,41600000.0
2009-02-11 05:50:00,1.4936,1.4936,1.4936,1.4936,19200000.0
2009-02-11 05:51:00,1.4936,1.4936,1.4936,1.4936,15200000.0
2009-02-11 05:52:00,1.4935,1.4935,1.4935,1.4935,3600000.0
2009-02-11 05:53:00,1.49355,1.4936,1.4935,1.4936,19200000.0
2009-02-11 05:54:00,1.49355,1.4936,1.49355,1.49355,3600000.0
2009-02-11 05:55:00,1.4935,1.4936,1.4935,1.4936,10800000.0
2009-02-11 05:56:00,1.4935,1.4935,1.4935,1.4935,3600000.0
2009-02-11 05:57:00,1.4936,1.4936,1.49355,1.4936,9600000.0
2009-02-11 05:58:00,1.4936,1.4936,1.4935,1.4935,14400000.0
2009-02-11 05:59:00,1.4935,1.4937,1.4935,1.4937,34000000.0
2009-02-11 06:00:00,1.4938,1.4942,1.4938,1.494,77200000.0
2009-02-11 06:01:00,1.494,1.4942,1.49395,1.49415,110199998.0
2009-02-11 06:02:00,1.4942,1.49425,1.494,1.494,15400000.0
2009-02-11 06:03:00,1.494,1.494,1.49395,1.49395,43000000.0
2009-02-11 06:04:00,1.49395,1.4942,1.4937,1.4938,48600000.0
2009-02-11 06:05:00,1.4938,1.49385,1.4937,1.4937,31200000.0
2009-02-11 06:06:00,1.4937,1.4939,1.49365,1.4939,99000000.0
2009-02-11 06:07:00,1.4939,1.4939,1.49365,1.49385,42200000.0
2009-02-11 06:08:00,1.4939,1.494,1.4938,1.49395,114000000.0
2009-02-11 06:09:00,1.49395,1.49395,1.49385,1.49385,12600000.0
2009-02-11 06:10:00,1.49385,1.4939,1.4935,1.4935,118400000.0
2009-02-11 06:11:00,1.4935,1.49375,1.493,1.493,161000000.0
2009-02-11 06:12:00,1.493,1.4939,1.493,1.4935,96800000.0
2009-02-11 06:13:00,1.4935,1.4936,1.4935,1.4935,35000000.0
2009-02-11 06:14:00,1.4935,1.4939,1.4935,1.49385,45800000.0
2009-02-11 06:15:00,1.4939,1.49395,1.4937,1.4937,41400000.0
2009-02-11 06:16:00,1.4937,1.4937,1.4936,1.4937,46600000.0
2009-02-11 06:17:00,1.4937,1.49395,1.4937,1.4939,39000000.0
2009-02-11 06:18:00,1.49395,1.494,1.4938,1.4939,46000000.0
2009-02-11 06:19:00,1.4939,1.4939,1.4937,1.4937,57600000.0
2009-02-11 06:20:00,1.4936,1.4936,1.49345,1.4935,78200000.0
2009-02-11 06:21:00,1.4935,1.4938,1.4934,1.4935,69600000.0
2009-02-11 06:22:00,1.49355,1.49365,1.4935,1.4935,41400000.0
2009-02-11 06:23:00,1.4935,1.49365,1.4935,1.4935,57600000.0
2009-02-11 06:24:00,1.4935,1.49395,1.4935,1.4939,67000000.0
2009-02-11 06:25:00,1.4939,1.49415,1.49385,1.49395,90200000.0
2009-02-11 06:26:00,1.49385,1.49405,1.4937,1.4937,228400000.0
2009-02-11 06:27:00,1.49375,1.49375,1.4937,1.4937,15800000.0
2009-02-11 06:28:00,1.49375,1.49375,1.49375,1.49375,20000000.0
2009-02-11 06:29:00,1.49375,1.49375,1.49375,1.49375,12000000.0
2009-02-11 06:30:00,1.49329,1.49358,1.49305,1.49358,167200000.0
2009-02-11 06:31:00,1.49337,1.49368,1.49332,1.49337,259400000.0
2009-02-11 06:32:00,1.49352,1.49368,1.49291,1.49368,229600000.0
2009-02-11 06:33:00,1.49362,1.49371,1.49314,1.49346,212400000.0
2009-02-11 06:34:00,1.4933,1.49369,1.49286,1.49349,260400000.0
2009-02-11 06:35:00,1.49375,1.4939,1.49375,1.4939,29800000.0
2009-02-11 06:36:00,1.49395,1.49395,1.4938,1.4939,4800000.0
2009-02-11 06:37:00,1.49395,1.49395,1.49385,1.4939,36000000.0
2009-02-11 06:38:00,1.49385,1.4943,1.49385,1.4941,71400000.0
2009-02-11 06:39:00,1.49415,1.49415,1.49405,1.4941,37800000.0
2009-02-11 06:40:00,1.4941,1.49415,1.49405,1.49405,48000000.0
2009-02-11 06:41:00,1.49415,1.4944,1.4941,1.4942,42600000.0
2009-02-11 06:42:00,1.4942,1.4942,1.494,1.494,33600000.0
2009-02-11 06:43:00,1.494,1.49405,1.4938,1.4938,111800000.0
2009-02-11 06:44:00,1.4938,1.4938,1.4935,1.4935,19000000.0
2009-02-11 06:45:00,1.4936,1.4936,1.4935,1.49355,94600000.0
2009-02-11 06:46:00,1.4935,1.49355,1.4935,1.49355,14400000.0
2009-02-11 06:47:00,1.49355,1.4936,1.49355,1.4936,21200000.0
2009-02-11 06:48:00,1.4936,1.4939,1.49355,1.49355,73000000.0
2009-02-11 06:49:00,1.4936,1.49365,1.49355,1.4936,59200000.0
2009-02-11 06:50:00,1.4936,1.4937,1.4935,1.4936,97000000.0
2009-02-11 06:51:00,1.49375,1.4941,1.49375,1.49395,64000000.0
2009-02-11 06:52:00,1.49395,1.49395,1.4934,1.4936,51000000.0
2009-02-11 06:53:00,1.49355,1.49365,1.4935,1.49355,73200000.0
2009-02-11 06:54:00,1.4936,1.49375,1.49355,1.49365,20200000.0
2009-02-11 06:55:00,1.49365,1.49365,1.4935,1.4935,71600000.0
2009-02-11 06:56:00,1.4935,1.4935,1.4935,1.4935,48000000.0
2009-02-11 06:57:00,1.4935,1.4935,1.4935,1.4935,84000000.0
2009-02-11 06:58:00,1.4935,1.49375,1.4935,1.4936,36200000.0
2009-02-11 06:59:00,1.49365,1.49375,1.4936,1.49375,39000000.0
2009-02-11 07:00:00,1.49365,1.49365,1.4935,1.4935,94000000.0
2009-02-11 07:01:00,1.4935,1.4935,1.493,1.49315,141600000.0
2009-02-11 07:02:00,1.4932,1.4933,1.4931,1.4932,120800000.0
2009-02-11 07:03:00,1.4932,1.4934,1.4931,1.4934,63800000.0
2009-02-11 07:04:00,1.49325,1.49335,1.4932,1.4933,46400000.0
2009-02-11 07:05:00,1.4933,1.49355,1.4933,1.49345,34800000.0
2009-02-11 07:06:00,1.49355,1.4936,1.49345,1.49345,50200000.0
2009-02-11 07:07:00,1.4936,1.49395,1.4935,1.49395,202800000.0
2009-02-11 07:08:00,1.49395,1.4941,1.49395,1.4941,74600000.0
2009-02-11 07:09:00,1.4941,1.49415,1.4939,1.49405,94800000.0
2009-02-11 07:10:00,1.49405,1.49435,1.49405,1.49425,33600000.0
2009-02-11 07:11:00,1.49425,1.4945,1.49425,1.49425,45000000.0
2009-02-11 07:12:00,1.49425,1.4947,1.49425,1.49445,60400000.0
2009-02-11 07:13:00,1.49455,1.49465,1.4944,1.4945,99400000.0
2009-02-11 07:14:00,1.4945,1.4945,1.4944,1.4944,111200000.0
2009-02-11 07:15:00,1.4945,1.49465,1.4945,1.4945,21200000.0
2009-02-11 07:16:00,1.4945,1.4945,1.4945,1.4945,20000000.0
2009-02-11 07:17:00,1.4945,1.4945,1.49445,1.4945,20400000.0
2009-02-11 07:18:00,1.4945,1.4946,1.4945,1.4945,20400000.0
2009-02-11 07:19:00,1.49421,1.49431,1.49392,1.49413,202600000.0
2009-02-11 07:20:00,1.49455,1.49465,1.4945,1.4945,13600000.0
2009-02-11 07:21:00,1.49413,1.49446,1.49405,1.49412,130400000.0
2009-02-11 07:22:00,1.4942,1.49452,1.49405,1.4943,108400000.0
2009-02-11 07:23:00,1.4945,1.4945,1.4945,1.4945,8000000.0
2009-02-11 07:24:00,1.4945,1.4945,1.4943,1.4943,28400000.0
2009-02-11 07:25:00,1.49445,1.49455,1.4942,1.4942,14200000.0
2009-02-11 07:26:00,1.4944,1.49475,1.4944,1.49475,56400000.0
2009-02-11 07:27:00,1.4946,1.4946,1.4946,1.4946,10200000.0
2009-02-11 07:28:00,1.4947,1.49485,1.49435,1.4945,131000000.0
2009-02-11 07:29:00,1.4945,1.4945,1.4943,1.4944,104800000.0
2009-02-11 07:30:00,1.49445,1.4945,1.4943,1.4945,88000000.0
2009-02-11 07:31:00,1.4945,1.4945,1.4945,1.4945,44000000.0
2009-02-11 07:32:00,1.4945,1.4946,1.4945,1.4945,31200000.0
2009-02-11 07:33:00,1.4945,1.49455,1.4945,1.4945,61000000.0
2009-02-11 07:34:00,1.4945,1.49465,1.49445,1.4945,84800000.0
2009-02-11 07:35:00,1.4945,1.49465,1.4945,1.4945,45200000.0
2009-02-11 07:36:00,1.4945,1.4946,1.49445,1.49445,46800000.0
2009-02-11 07:37:00,1.49455,1.49455,1.4945,1.49455,22200000.0
2009-02-11 07:38:00,1.4945,1.4945,1.4945,1.4945,13400000.0
2009-02-11 07:39:00,1.49455,1.4947,1.49455,1.4946,25800000.0
2009-02-11 07:40:00,1.4946,1.4948,1.4946,1.4946,25400000.0
2009-02-11 07:41:00,1.49475,1.49475,1.4946,1.4946,4000000.0
2009-02-11 07:42:00,1.49455,1.49455,1.49395,1.49395,168800000.0
2009-02-11 07:43:00,1.49395,1.4942,1.4935,1.4938,272200000.0
2009-02-11 07:44:00,1.49375,1.49415,1.4931,1.494,129000000.0
2009-02-11 07:45:00,1.4941,1.4941,1.4935,1.49385,75800000.0
2009-02-11 07:46:00,1.4938,1.4942,1.4938,1.4942,105800000.0
2009-02-11 07:47:00,1.49415,1.4943,1.494,1.4942,167000000.0
2009-02-11 07:48:00,1.4942,1.49435,1.494,1.4942,91000000.0
2009-02-11 07:49:00,1.4942,1.4942,1.4942,1.4942,2000000.0
2009-02-11 07:50:00,1.49415,1.4942,1.49385,1.49395,85200000.0
2009-02-11 07:51:00,1.49395,1.494,1.4935,1.494,118600000.0
2009-02-11 07:52:00,1.494,1.4942,1.49395,1.4942,75600000.0
2009-02-11 07:53:00,1.4942,1.4942,1.494,1.494,58400000.0
2009-02-11 07:54:00,1.49415,1.4942,1.494,1.494,94000000.0
2009-02-11 07:55:00,1.494,1.4941,1.49365,1.4937,170600000.0
2009-02-11 07:56:00,1.49375,1.49385,1.4933,1.49335,113800000.0
2009-02-11 07:57:00,1.49335,1.4937,1.49325,1.49365,108000000.0
2009-02-11 07:58:00,1.49365,1.49365,1.49365,1.49365,110000000.0
2009-02-11 07:59:00,1.49365,1.49365,1.49365,1.49365,28400000.0
2009-02-11 08:00:00,1.49365,1.4937,1.49355,1.49365,73200000.0
2009-02-11 08:01:00,1.49365,1.4938,1.49355,1.49355,51600000.0
2009-02-11 08:02:00,1.49355,1.49355,1.4934,1.4934,109800000.0
2009-02-11 08:03:00,1.4934,1.4935,1.49295,1.4934,208400000.0
2009-02-11 08:04:00,1.4934,1.4934,1.4933,1.4933,86200000.0
2009-02-11 08:05:00,1.49335,1.4935,1.4933,1.4934,79800000.0
2009-02-11 08:06:00,1.4934,1.4935,1.4934,1.4935,81200000.0
2009-02-11 08:07:00,1.4935,1.4936,1.4933,1.4934,194400000.0
2009-02-11 08:08:00,1.4935,1.49415,1.4934,1.494,185400000.0
2009-02-11 08:09:00,1.494,1.49415,1.4938,1.4939,128200000.0
2009-02-11 08:10:00,1.4939,1.494,1.49375,1.49375,127400000.0
2009-02-11 08:11:00,1.4937,1.49415,1.4937,1.4939,170200000.0
2009-02-11 08:12:00,1.4939,1.4939,1.4938,1.4939,110600000.0
2009-02-11 08:13:00,1.49385,1.4941,1.49385,1.494,134600000.0
2009-02-11 08:14:00,1.4939,1.49445,1.4939,1.4942,169800000.0
2009-02-11 08:15:00,1.4942,1.49435,1.49405,1.4941,146400000.0
2009-02-11 08:16:00,1.4941,1.4943,1.49385,1.4941,234000000.0
2009-02-11 08:17:00,1.4941,1.49455,1.4941,1.4943,75000000.0
2009-02-11 08:18:00,1.4943,1.4945,1.4941,1.4945,145200000.0
2009-02-11 08:19:00,1.49445,1.49445,1.4942,1.4943,135200000.0
2009-02-11 08:20:00,1.49425,1.49475,1.4942,1.49425,157600000.0
2009-02-11 08:21:00,1.49425,1.4943,1.49415,1.4942,142800000.0
2009-02-11 08:22:00,1.4942,1.4945,1.4942,1.4943,56800000.0
2009-02-11 08:23:00,1.4943,1.49435,1.4943,1.4943,56000000.0
2009-02-11 08:24:00,1.4943,1.49445,1.4943,1.49445,52800000.0
2009-02-11 08:25:00,1.49445,1.4948,1.49445,1.49465,146200000.0
2009-02-11 08:26:00,1.4947,1.4947,1.4945,1.49455,100000000.0
2009-02-11 08:27:00,1.4946,1.49475,1.49415,1.49475,113600000.0
2009-02-11 08:28:00,1.49475,1.4953,1.49455,1.4952,170800000.0
2009-02-11 08:29:00,1.4952,1.4953,1.4947,1.4953,163600000.0
2009-02-11 08:30:00,1.49525,1.4956,1.49475,1.4952,142600000.0
2009-02-11 08:31:00,1.4952,1.4952,1.4947,1.4947,36800000.0
2009-02-11 08:32:00,1.4948,1.49505,1.4945,1.49505,116800000.0
2009-02-11 08:33:00,1.4952,1.49545,1.49495,1.49525,80600000.0
2009-02-11 08:34:00,1.4952,1.49525,1.4947,1.4947,135400000.0
2009-02-11 08:35:00,1.4948,1.495,1.4948,1.49495,45200000.0
2009-02-11 08:36:00,1.495,1.49515,1.4949,1.495,130200000.0
2009-02-11 08:37:00,1.49505,1.49515,1.495,1.495,32400000.0
2009-02-11 08:38:00,1.49439,1.4949,1.49439,1.4949,244200000.0
2009-02-11 08:39:00,1.49505,1.49545,1.495,1.4954,62000000.0
2009-02-11 08:40:00,1.4954,1.4954,1.4954,1.4954,24000000.0
2009-02-11 08:41:00,1.4954,1.4955,1.4954,1.4955,92000000.0
2009-02-11 08:42:00,1.4955,1.4956,1.49545,1.4955,42800000.0
2009-02-11 08:43:00,1.4955,1.4955,1.4949,1.495,56200000.0
2009-02-11 08:44:00,1.495,1.4954,1.49495,1.49515,126800000.0
2009-02-11 08:45:00,1.49515,1.4954,1.49515,1.4953,119200000.0
2009-02-11 08:46:00,1.4953,1.49565,1.4953,1.4953,120600000.0
2009-02-11 08:47:00,1.4954,1.4955,1.49525,1.4953,128200000.0
2009-02-11 08:48:00,1.4953,1.4954,1.4951,1.49535,92200000.0
2009-02-11 08:49:00,1.4953,1.4954,1.4951,1.4952,172400000.0
2009-02-11 08:50:00,1.49515,1.4952,1.49475,1.49475,57600000.0
2009-02-11 08:51:00,1.49495,1.495,1.49495,1.49495,51600000.0
2009-02-11 08:52:00,1.49495,1.495,1.4945,1.495,138000000.0
2009-02-11 08:53:00,1.49505,1.4953,1.4945,1.49465,152000000.0
2009-02-11 08:54:00,1.49465,1.49465,1.4938,1.4941,194000000.0
2009-02-11 08:55:00,1.494,1.4942,1.494,1.49405,118000000.0
2009-02-11 08:56:00,1.49405,1.49485,1.49405,1.4944,94400000.0
2009-02-11 08:57:00,1.49445,1.49455,1.4944,1.49455,62200000.0
2009-02-11 08:58:00,1.49455,1.49475,1.49455,1.49465,73800000.0
2009-02-11 08:59:00,1.49465,1.49485,1.49455,1.49475,86000000.0
2009-02-11 09:00:00,1.4947,1.49495,1.49465,1.49495,196600000.0
2009-02-11 09:01:00,1.4947,1.4951,1.49465,1.495,211600000.0
2009-02-11 09:02:00,1.49495,1.4951,1.4947,1.49475,131000000.0
2009-02-11 09:03:00,1.49475,1.495,1.4945,1.49485,155000000.0
2009-02-11 09:04:00,1.49485,1.495,1.49485,1.495,48400000.0
2009-02-11 09:05:00,1.49495,1.495,1.49445,1.4946,112200000.0
2009-02-11 09:06:00,1.4945,1.4949,1.49435,1.49475,211600000.0
2009-02-11 09:07:00,1.49475,1.4949,1.4945,1.4946,149000000.0
2009-02-11 09:08:00,1.4947,1.49475,1.4945,1.4945,104200000.0
2009-02-11 09:09:00,1.4945,1.4949,1.4945,1.4949,66200000.0
2009-02-11 09:10:00,1.4949,1.49505,1.49445,1.49455,160200000.0
2009-02-11 09:11:00,1.4946,1.4947,1.49455,1.4947,88400000.0
2009-02-11 09:12:00,1.49465,1.49495,1.49465,1.4948,104800000.0
2009-02-11 09:13:00,1.4948,1.495,1.4948,1.495,31600000.0
2009-02-11 09:14:00,1.495,1.4952,1.49485,1.49495,141400000.0
2009-02-11 09:15:00,1.49495,1.49495,1.49475,1.49475,86200000.0
2009-02-11 09:16:00,1.4948,1.4949,1.49465,1.49465,90000000.0
2009-02-11 09:17:00,1.4946,1.49485,1.49455,1.49475,130200000.0
2009-02-11 09:18:00,1.49465,1.49475,1.49455,1.4947,75800000.0
2009-02-11 09:19:00,1.49465,1.49465,1.4942,1.49465,177800000.0
2009-02-11 09:20:00,1.4947,1.49505,1.49455,1.49505,193200000.0
2009-02-11 09:21:00,1.49505,1.49505,1.4946,1.4947,197000000.0
2009-02-11 09:22:00,1.4947,1.495,1.4946,1.4946,145600000.0
2009-02-11 09:23:00,1.4946,1.495,1.4946,1.49495,144600000.0
2009-02-11 09:24:00,1.49505,1.49535,1.495,1.4951,163800000.0
2009-02-11 09:25:00,1.4951,1.4953,1.4951,1.4951,201800000.0
2009-02-11 09:26:00,1.4951,1.49535,1.495,1.4951,283400001.0
2009-02-11 09:27:00,1.4951,1.4953,1.4945,1.49465,233400000.0
2009-02-11 09:28:00,1.4947,1.4951,1.4946,1.495,317200000.0
2009-02-11 09:29:00,1.4949,1.4953,1.49485,1.4952,244000000.0
2009-02-11 09:30:00,1.49535,1.4957,1.495,1.49545,253000000.0
2009-02-11 09:31:00,1.49545,1.49575,1.49545,1.49565,108400000.0
2009-02-11 09:32:00,1.4956,1.4958,1.4956,1.4957,48400000.0
2009-02-11 09:33:00,1.49575,1.49575,1.49575,1.49575,22000000.0
2009-02-11 09:34:00,1.49575,1.4959,1.4957,1.4959,26400000.0
2009-02-11 09:35:00,1.4959,1.4959,1.49575,1.4958,52400000.0
2009-02-11 09:36:00,1.49575,1.49575,1.4957,1.49575,27600000.0
2009-02-11 09:37:00,1.49575,1.4959,1.49575,1.4958,45800000.0
2009-02-11 09:38:00,1.4958,1.4958,1.49555,1.49575,182200000.0
2009-02-11 09:39:00,1.4957,1.4962,1.4955,1.49585,317999999.0
2009-02-11 09:40:00,1.4958,1.49625,1.4958,1.49615,80200000.0
2009-02-11 09:41:00,1.4961,1.49625,1.4961,1.4961,96400000.0
2009-02-11 09:42:00,1.49615,1.49655,1.4961,1.4965,102000000.0
2009-02-11 09:43:00,1.49645,1.49675,1.49635,1.49675,182200000.0
2009-02-11 09:44:00,1.49675,1.49675,1.4962,1.4967,264600000.0
2009-02-11 09:45:00,1.49655,1.4968,1.49645,1.49665,102800000.0
2009-02-11 09:46:00,1.49665,1.4968,1.4966,1.49665,89400000.0
2009-02-11 09:47:00,1.49665,1.4971,1.49665,1.4971,244000000.0
2009-02-11 09:48:00,1.4971,1.4972,1.4968,1.4968,166200000.0
2009-02-11 09:49:00,1.4969,1.4977,1.4969,1.49755,79600000.0
2009-02-11 09:50:00,1.49755,1.49765,1.4973,1.49765,188400000.0
2009-02-11 09:51:00,1.49765,1.4985,1.4973,1.4981,348600000.0
2009-02-11 09:52:00,1.4981,1.49825,1.4977,1.4977,389800000.0
2009-02-11 09:53:00,1.49785,1.49805,1.49745,1.49795,242600000.0
2009-02-11 09:54:00,1.498,1.4981,1.49725,1.49745,212400000.0
2009-02-11 09:55:00,1.49745,1.4982,1.49745,1.49815,161000000.0
2009-02-11 09:56:00,1.4981,1.49835,1.498,1.49835,245200000.0
2009-02-11 09:57:00,1.49845,1.49845,1.49805,1.49835,253800000.0
2009-02-11 09:58:00,1.4984,1.49845,1.49785,1.49805,300000000.0
2009-02-11 09:59:00,1.4981,1.49845,1.498,1.49845,271400000.0
2009-02-11 10:00:00,1.49845,1.49845,1.498,1.4982,349200000.0
2009-02-11 10:01:00,1.4982,1.4982,1.49785,1.49795,234200000.0
2009-02-11 10:02:00,1.49795,1.4983,1.4976,1.49815,260400000.0
2009-02-11 10:03:00,1.49815,1.4982,1.4973,1.4973,242500000.0
2009-02-11 10:04:00,1.4974,1.49775,1.4973,1.49755,303400000.0
2009-02-11 10:05:00,1.49755,1.4976,1.49725,1.49755,193200000.0
2009-02-11 10:06:00,1.49755,1.4977,1.4973,1.4974,194000000.0
2009-02-11 10:07:00,1.4974,1.4974,1.497,1.4971,152000000.0
2009-02-11 10:08:00,1.49705,1.4975,1.497,1.4973,160200000.0
2009-02-11 10:09:00,1.49735,1.4974,1.4973,1.4973,142600000.0
2009-02-11 10:10:00,1.4973,1.4974,1.49715,1.49725,232400000.0
2009-02-11 10:11:00,1.4972,1.4973,1.49705,1.4971,198200000.0
2009-02-11 10:12:00,1.4971,1.4975,1.4971,1.49725,286200000.0
2009-02-11 10:13:00,1.49725,1.4975,1.4972,1.49735,221400000.0
2009-02-11 10:14:00,1.49735,1.4975,1.4972,1.49735,117400000.0
2009-02-11 10:15:00,1.49735,1.4978,1.49735,1.49765,212000000.0
2009-02-11 10:16:00,1.49765,1.498,1.4976,1.49775,112800000.0
2009-02-11 10:17:00,1.4977,1.49815,1.4977,1.49805,169000000.0
2009-02-11 10:18:00,1.49815,1.49815,1.4976,1.49765,155000000.0
2009-02-11 10:19:00,1.49765,1.49775,1.49715,1.49765,223600000.0
2009-02-11 10:20:00,1.4977,1.49795,1.4976,1.4979,147600000.0
2009-02-11 10:21:00,1.49795,1.4981,1.4979,1.49795,117800000.0
2009-02-11 10:22:00,1.49795,1.49795,1.49755,1.49785,174400000.0
2009-02-11 10:23:00,1.4978,1.49805,1.4977,1.49805,188000000.0
2009-02-11 10:24:00,1.49805,1.4982,1.49725,1.49755,289200000.0
2009-02-11 10:25:00,1.49755,1.49755,1.49735,1.4974,153000000.0
2009-02-11 10:26:00,1.4974,1.4974,1.4971,1.4971,171000000.0
2009-02-11 10:27:00,1.4971,1.4973,1.4971,1.4972,157600000.0
2009-02-11 10:28:00,1.4972,1.4977,1.4972,1.4975,238400000.0
2009-02-11 10:29:00,1.4975,1.4977,1.4972,1.49745,299000000.0
2009-02-11 10:30:00,1.4975,1.49765,1.4973,1.49745,193400000.0
2009-02-11 10:31:00,1.4974,1.49755,1.4974,1.49745,218400000.0
2009-02-11 10:32:00,1.49745,1.4977,1.4974,1.49755,89800000.0
2009-02-11 10:33:00,1.4975,1.49755,1.4975,1.4975,102000000.0
2009-02-11 10:34:00,1.4976,1.4978,1.49745,1.4975,116200000.0
2009-02-11 10:35:00,1.4975,1.49765,1.4974,1.49745,209600000.0
2009-02-11 10:36:00,1.4974,1.4977,1.49735,1.49755,187000000.0
2009-02-11 10:37:00,1.49755,1.49805,1.49755,1.49795,220600000.0
2009-02-11 10:38:00,1.49795,1.49815,1.49795,1.498,266000000.0
2009-02-11 10:39:00,1.498,1.49875,1.49795,1.4985,281600000.0
2009-02-11 10:40:00,1.49845,1.4985,1.4982,1.4982,205000000.0
2009-02-11 10:41:00,1.49815,1.49845,1.49805,1.4983,355800000.0
2009-02-11 10:42:00,1.4983,1.49835,1.49815,1.49815,363000000.0
2009-02-11 10:43:00,1.49815,1.49835,1.49815,1.49835,360800000.0
2009-02-11 10:44:00,1.49835,1.49835,1.49805,1.49805,192600000.0
2009-02-11 10:45:00,1.49805,1.4982,1.49805,1.4981,371600000.0
2009-02-11 10:46:00,1.49815,1.49815,1.49805,1.49805,274600000.0
2009-02-11 10:47:00,1.49805,1.49815,1.49805,1.4981,135400000.0
2009-02-11 10:48:00,1.4981,1.4981,1.4975,1.49755,212200000.0
2009-02-11 10:49:00,1.4975,1.4975,1.4972,1.4974,210800000.0
2009-02-11 10:50:00,1.4974,1.4978,1.49715,1.4978,229000000.0
2009-02-11 10:51:00,1.4978,1.4978,1.49755,1.49755,186600000.0
2009-02-11 10:52:00,1.49765,1.49785,1.4975,1.49775,156200000.0
2009-02-11 10:53:00,1.49765,1.4978,1.4975,1.49775,138800000.0
2009-02-11 10:54:00,1.4977,1.4977,1.49735,1.4975,166800000.0
2009-02-11 10:55:00,1.4973,1.49735,1.49695,1.49705,229400000.0
2009-02-11 10:56:00,1.4971,1.49755,1.49705,1.4975,268200000.0
2009-02-11 10:57:00,1.4975,1.4975,1.49655,1.49675,211000000.0
2009-02-11 10:58:00,1.49675,1.497,1.4963,1.4964,313800000.0
2009-02-11 10:59:00,1.4964,1.4965,1.496,1.4962,376200001.0
2009-02-11 11:00:00,1.49635,1.49635,1.4959,1.496,196600000.0
2009-02-11 11:01:00,1.49595,1.49605,1.4958,1.49585,338200000.0
2009-02-11 11:02:00,1.4958,1.49605,1.4957,1.4958,333600000.0
2009-02-11 11:03:00,1.4958,1.49595,1.4956,1.4957,325000000.0
2009-02-11 11:04:00,1.4957,1.49585,1.49565,1.4957,209600000.0
2009-02-11 11:05:00,1.4957,1.49605,1.49565,1.49595,334200000.0
2009-02-11 11:06:00,1.49595,1.49595,1.49535,1.4955,343800000.0
2009-02-11 11:07:00,1.4956,1.49565,1.49465,1.4949,305700000.0
2009-02-11 11:08:00,1.49485,1.49585,1.49485,1.49545,269100000.0
2009-02-11 11:09:00,1.49545,1.49595,1.49545,1.49595,169600000.0
2009-02-11 11:10:00,1.49595,1.4963,1.49595,1.49615,243800000.0
2009-02-11 11:11:00,1.49615,1.49615,1.4957,1.49575,267600000.0
2009-02-11 11:12:00,1.4958,1.4958,1.4952,1.49525,328200000.0
2009-02-11 11:13:00,1.49525,1.49545,1.4952,1.4952,320600000.0
2009-02-11 11:14:00,1.49535,1.4954,1.4949,1.495,264200000.0
2009-02-11 11:15:00,1.49495,1.49505,1.49495,1.49505,76200000.0
2009-02-11 11:16:00,1.49505,1.49505,1.49435,1.49435,150800000.0
2009-02-11 11:17:00,1.49435,1.49485,1.49435,1.49455,179800000.0
2009-02-11 11:18:00,1.49455,1.49465,1.49425,1.49435,209200000.0
2009-02-11 11:19:00,1.49435,1.4945,1.4942,1.49435,169600000.0
2009-02-11 11:20:00,1.49435,1.4945,1.4941,1.49425,159000000.0
2009-02-11 11:21:00,1.49425,1.49425,1.4935,1.49355,241000000.0
2009-02-11 11:22:00,1.49365,1.49365,1.49345,1.4935,155200000.0
2009-02-11 11:23:00,1.4935,1.49365,1.4935,1.4936,82000000.0
2009-02-11 11:24:00,1.49355,1.49365,1.49325,1.49325,138800000.0
2009-02-11 11:25:00,1.4933,1.4936,1.4933,1.4936,144000000.0
2009-02-11 11:26:00,1.49355,1.49355,1.49315,1.4933,206400000.0
2009-02-11 11:27:00,1.49335,1.4935,1.49325,1.49345,150600000.0
2009-02-11 11:28:00,1.4935,1.49355,1.4931,1.4933,169800000.0
2009-02-11 11:29:00,1.49335,1.49355,1.49335,1.49355,112600000.0
2009-02-11 11:30:00,1.49355,1.4943,1.49345,1.4942,312400000.0
2009-02-11 11:31:00,1.4943,1.49455,1.49415,1.49435,484400000.0
2009-02-11 11:32:00,1.49435,1.49485,1.49435,1.4948,288200000.0
2009-02-11 11:33:00,1.49475,1.4948,1.49465,1.49475,227400000.0
2009-02-11 11:34:00,1.4948,1.49505,1.4948,1.49495,227400001.0
2009-02-11 11:35:00,1.49475,1.49485,1.4942,1.49445,288200000.0
2009-02-11 11:36:00,1.49445,1.49445,1.4939,1.49415,253400000.0
2009-02-11 11:37:00,1.49415,1.49425,1.49395,1.49415,254400000.0
2009-02-11 11:38:00,1.49415,1.4943,1.49415,1.49415,194000000.0
2009-02-11 11:39:00,1.49415,1.49415,1.4939,1.494,77400000.0
2009-02-11 11:40:00,1.494,1.494,1.4935,1.4936,306761500.0
2009-02-11 11:41:00,1.4936,1.4945,1.49355,1.4945,452000000.0
2009-02-11 11:42:00,1.49445,1.49445,1.4941,1.4943,302400000.0
2009-02-11 11:43:00,1.4943,1.4946,1.4943,1.4945,73968500.0
2009-02-11 11:44:00,1.49445,1.49465,1.4944,1.4944,102921000.0
2009-02-11 11:45:00,1.4944,1.49465,1.4944,1.4944,41937000.0
2009-02-11 11:46:00,1.4944,1.4944,1.49365,1.49385,259300000.0
2009-02-11 11:47:00,1.49385,1.49435,1.49375,1.49405,312200000.0
2009-02-11 11:48:00,1.4941,1.49485,1.4941,1.49475,299000001.0
2009-02-11 11:49:00,1.4948,1.49535,1.49475,1.4951,290200000.0
2009-02-11 11:50:00,1.49505,1.49525,1.49485,1.4951,259400000.0
2009-02-11 11:51:00,1.495,1.49555,1.495,1.4953,238600000.0
2009-02-11 11:52:00,1.4955,1.4956,1.4948,1.49495,249400000.0
2009-02-11 11:53:00,1.49495,1.4956,1.4949,1.4953,214200000.0
2009-02-11 11:54:00,1.4953,1.4954,1.4951,1.4952,211200000.0
2009-02-11 11:55:00,1.4952,1.49545,1.4949,1.49505,189800000.0
2009-02-11 11:56:00,1.4951,1.4952,1.4942,1.4943,386400000.0
2009-02-11 11:57:00,1.4942,1.49445,1.49405,1.49415,178200000.0
2009-02-11 11:58:00,1.49415,1.49445,1.49415,1.4943,213800000.0
2009-02-11 11:59:00,1.49435,1.49455,1.49425,1.49445,146600000.0
2009-02-11 12:00:00,1.49435,1.49465,1.49425,1.49445,228200000.0
2009-02-11 12:01:00,1.4945,1.4945,1.49415,1.49425,275400000.0
2009-02-11 12:02:00,1.49435,1.49445,1.4942,1.49425,118000000.0
2009-02-11 12:03:00,1.49425,1.49455,1.49425,1.4943,119800000.0
2009-02-11 12:04:00,1.4943,1.4948,1.49425,1.4948,163200000.0
2009-02-11 12:05:00,1.4948,1.49575,1.49465,1.49535,242600000.0
2009-02-11 12:06:00,1.4954,1.49545,1.4951,1.49515,99000000.0
2009-02-11 12:07:00,1.4951,1.4952,1.49475,1.49475,144200000.0
2009-02-11 12:08:00,1.49475,1.495,1.4946,1.495,194600000.0
2009-02-11 12:09:00,1.49505,1.4952,1.49505,1.4951,97600000.0
2009-02-11 12:10:00,1.4951,1.4955,1.4951,1.4955,156200000.0
2009-02-11 12:11:00,1.4955,1.4956,1.4953,1.4956,120800000.0
2009-02-11 12:12:00,1.4956,1.4956,1.49535,1.49555,42600000.0
2009-02-11 12:13:00,1.49555,1.4958,1.49555,1.4958,33200000.0
2009-02-11 12:14:00,1.4958,1.49615,1.4958,1.49595,323800000.0
2009-02-11 12:15:00,1.49595,1.4961,1.4958,1.49595,223200000.0
2009-02-11 12:16:00,1.49595,1.49595,1.49555,1.49555,157000000.0
2009-02-11 12:17:00,1.4957,1.4958,1.49555,1.49575,320200000.0
2009-02-11 12:18:00,1.49575,1.496,1.4957,1.49585,224400000.0
2009-02-11 12:19:00,1.49585,1.49615,1.49575,1.49605,212800000.0
2009-02-11 12:20:00,1.4961,1.4962,1.4959,1.4959,216400000.0
2009-02-11 12:21:00,1.4959,1.49595,1.49575,1.49575,129000000.0
2009-02-11 12:22:00,1.49575,1.49575,1.49555,1.4957,74000000.0
2009-02-11 12:23:00,1.49575,1.49585,1.49565,1.4957,106200000.0
2009-02-11 12:24:00,1.4957,1.49575,1.49565,1.49565,79600000.0
2009-02-11 12:25:00,1.49565,1.49585,1.49565,1.4957,151000000.0
2009-02-11 12:26:00,1.4958,1.49585,1.4957,1.4958,96400000.0
2009-02-11 12:27:00,1.49585,1.49595,1.4957,1.4958,178600000.0
2009-02-11 12:28:00,1.4958,1.49595,1.49565,1.4959,310400000.0
2009-02-11 12:29:00,1.4959,1.4961,1.4959,1.49595,299000000.0
2009-02-11 12:30:00,1.49595,1.49605,1.4958,1.496,194400000.0
2009-02-11 12:31:00,1.496,1.49615,1.4958,1.49595,231600000.0
2009-02-11 12:32:00,1.49595,1.49615,1.4959,1.49595,219200000.0
2009-02-11 12:33:00,1.4959,1.49595,1.4959,1.4959,195600000.0
2009-02-11 12:34:00,1.4959,1.49605,1.4959,1.4959,176600000.0
2009-02-11 12:35:00,1.4959,1.49605,1.4959,1.4959,219200000.0
2009-02-11 12:36:00,1.4959,1.496,1.49575,1.4958,236600000.0
2009-02-11 12:37:00,1.4958,1.4959,1.4958,1.4958,135600000.0
2009-02-11 12:38:00,1.4958,1.4959,1.4958,1.4958,173200000.0
2009-02-11 12:39:00,1.49585,1.4962,1.49575,1.4959,180000000.0
2009-02-11 12:40:00,1.4959,1.49605,1.49565,1.49605,194600000.0
2009-02-11 12:41:00,1.49595,1.49635,1.4959,1.4959,197800000.0
2009-02-11 12:42:00,1.4959,1.4965,1.4959,1.49645,149200000.0
2009-02-11 12:43:00,1.49645,1.49665,1.4964,1.49665,50400000.0
2009-02-11 12:44:00,1.49665,1.49665,1.49625,1.49655,175600000.0
2009-02-11 12:45:00,1.49655,1.49655,1.49625,1.49625,255800000.0
2009-02-11 12:46:00,1.4963,1.49645,1.4957,1.4958,116000000.0
2009-02-11 12:47:00,1.4958,1.49605,1.49545,1.49595,162200000.0
2009-02-11 12:48:00,1.49595,1.49595,1.4946,1.495,232800000.0
2009-02-11 12:49:00,1.495,1.49515,1.49455,1.49485,189300000.0
2009-02-11 12:50:00,1.49485,1.4952,1.49465,1.49495,256800000.0
2009-02-11 12:51:00,1.495,1.495,1.49455,1.49475,115400000.0
2009-02-11 12:52:00,1.49475,1.49475,1.4941,1.4947,266000000.0
2009-02-11 12:53:00,1.49445,1.49495,1.4935,1.49425,348480000.0
2009-02-11 12:54:00,1.4943,1.495,1.4941,1.495,185600000.0
2009-02-11 12:55:00,1.495,1.49515,1.49455,1.49455,249200000.0
2009-02-11 12:56:00,1.49465,1.49505,1.49425,1.4945,210000000.0
2009-02-11 12:57:00,1.49455,1.49495,1.4941,1.4945,202000000.0
2009-02-11 12:58:00,1.4945,1.49455,1.4935,1.4935,120275500.0
2009-02-11 12:59:00,1.4936,1.4937,1.4935,1.4937,106595500.0
2009-02-11 13:00:00,1.4937,1.49375,1.49315,1.4937,92452000.0
2009-02-11 13:01:00,1.4937,1.49385,1.49305,1.4934,223600188.0
2009-02-11 13:02:00,1.4934,1.494,1.4934,1.49375,182600000.0
2009-02-11 13:03:00,1.49375,1.494,1.49315,1.49345,268200000.0
2009-02-11 13:04:00,1.49345,1.4935,1.4931,1.4932,271200000.0
2009-02-11 13:05:00,1.4932,1.49405,1.4928,1.49395,328000000.0
2009-02-11 13:06:00,1.494,1.494,1.49315,1.49375,175300000.0
2009-02-11 13:07:00,1.4938,1.4942,1.4938,1.494,147000000.0
2009-02-11 13:08:00,1.49395,1.49415,1.49395,1.49405,72000000.0
2009-02-11 13:09:00,1.4941,1.49485,1.49405,1.49455,194400000.0
2009-02-11 13:10:00,1.4945,1.49475,1.4945,1.4946,128200000.0
2009-02-11 13:11:00,1.49465,1.4948,1.4946,1.49465,156600000.0
2009-02-11 13:12:00,1.49475,1.49475,1.49455,1.4947,104000000.0
2009-02-11 13:13:00,1.49465,1.49475,1.49465,1.4947,68800000.0
2009-02-11 13:14:00,1.49465,1.4948,1.49465,1.49475,69600000.0
2009-02-11 13:15:00,1.4947,1.49475,1.49455,1.49465,165000000.0
2009-02-11 13:16:00,1.4947,1.4948,1.49455,1.49475,175400000.0
2009-02-11 13:17:00,1.49475,1.495,1.4947,1.4947,303800000.0
2009-02-11 13:18:00,1.49475,1.49475,1.4947,1.49475,48200000.0
2009-02-11 13:19:00,1.49475,1.49555,1.4947,1.4951,292800000.0
2009-02-11 13:20:00,1.4951,1.4952,1.49505,1.49515,280000000.0
2009-02-11 13:21:00,1.4952,1.4952,1.49485,1.49495,255600000.0
2009-02-11 13:22:00,1.49495,1.49495,1.49485,1.49485,56400000.0
2009-02-11 13:23:00,1.49485,1.49515,1.49485,1.49515,120400000.0
2009-02-11 13:24:00,1.49515,1.4954,1.49505,1.49535,51600000.0
2009-02-11 13:25:00,1.49535,1.4954,1.49505,1.4951,181800000.0
2009-02-11 13:26:00,1.4951,1.4952,1.4951,1.4952,83400000.0
2009-02-11 13:27:00,1.4952,1.4952,1.495,1.495,86800000.0
2009-02-11 13:28:00,1.495,1.49535,1.495,1.49525,84000000.0
2009-02-11 13:29:00,1.49525,1.49535,1.49515,1.49525,112200000.0
2009-02-11 13:30:00,1.49525,1.4956,1.4952,1.4952,133600000.0
2009-02-11 13:31:00,1.4952,1.49535,1.4951,1.49525,275600000.0
2009-02-11 13:32:00,1.4952,1.4958,1.4952,1.4956,172500000.0
2009-02-11 13:33:00,1.49555,1.49585,1.4955,1.4956,273600000.0
2009-02-11 13:34:00,1.49565,1.4958,1.4955,1.49555,170000000.0
2009-02-11 13:35:00,1.4956,1.49615,1.4956,1.49615,229800000.0
2009-02-11 13:36:00,1.49615,1.49635,1.4959,1.4959,242600000.0
2009-02-11 13:37:00,1.49605,1.49635,1.4959,1.4962,408400000.0
2009-02-11 13:38:00,1.4962,1.4963,1.49595,1.49595,171800000.0
2009-02-11 13:39:00,1.496,1.49615,1.496,1.49615,32000000.0
2009-02-11 13:40:00,1.49615,1.49615,1.49585,1.49605,100200000.0
2009-02-11 13:41:00,1.49605,1.49615,1.49575,1.496,67800000.0
2009-02-11 13:42:00,1.496,1.4961,1.496,1.496,19800000.0
2009-02-11 13:43:00,1.496,1.496,1.4959,1.49595,35000000.0
2009-02-11 13:44:00,1.4959,1.49595,1.4958,1.4959,167600000.0
2009-02-11 13:45:00,1.4959,1.4961,1.49585,1.49595,80800000.0
2009-02-11 13:46:00,1.4959,1.49625,1.4959,1.49625,165000000.0
2009-02-11 13:47:00,1.49625,1.49625,1.4962,1.4962,136200000.0
2009-02-11 13:48:00,1.4962,1.49625,1.4962,1.49625,53600000.0
2009-02-11 13:49:00,1.49635,1.49635,1.4959,1.496,50600000.0
2009-02-11 13:50:00,1.49595,1.49625,1.4959,1.4962,143600000.0
2009-02-11 13:51:00,1.4962,1.4963,1.4961,1.49625,125800000.0
2009-02-11 13:52:00,1.49625,1.49625,1.496,1.496,176000000.0
2009-02-11 13:53:00,1.4961,1.49615,1.49595,1.49605,114000000.0
2009-02-11 13:54:00,1.49605,1.49605,1.4959,1.4959,66600000.0
2009-02-11 13:55:00,1.49595,1.4961,1.4959,1.4959,113400000.0
2009-02-11 13:56:00,1.4959,1.49605,1.49585,1.49595,120800000.0
2009-02-11 13:57:00,1.49595,1.4961,1.4958,1.4959,66200000.0
2009-02-11 13:58:00,1.4959,1.49605,1.4959,1.49605,90000000.0
2009-02-11 13:59:00,1.49595,1.49595,1.4956,1.4956,143800000.0
2009-02-11 14:00:00,1.49555,1.4957,1.49555,1.4957,61000000.0
2009-02-11 14:01:00,1.4957,1.49575,1.4955,1.49555,47400000.0
2009-02-11 14:02:00,1.4955,1.49555,1.49505,1.49535,154400000.0
2009-02-11 14:03:00,1.4954,1.4957,1.4953,1.4955,172800000.0
2009-02-11 14:04:00,1.4955,1.4955,1.4947,1.4949,262800000.0
2009-02-11 14:05:00,1.49485,1.49505,1.4948,1.4949,143600000.0
2009-02-11 14:06:00,1.4949,1.49525,1.49485,1.4951,244600000.0
2009-02-11 14:07:00,1.4951,1.49515,1.4951,1.49515,37000000.0
2009-02-11 14:08:00,1.49515,1.49525,1.4951,1.4952,73200000.0
2009-02-11 14:09:00,1.4953,1.4953,1.49505,1.4951,56100000.0
2009-02-11 14:10:00,1.49515,1.4953,1.4951,1.4953,25507500.0
2009-02-11 14:11:00,1.4953,1.4953,1.49505,1.4951,37800000.0
2009-02-11 14:12:00,1.4951,1.49515,1.49485,1.49485,115800000.0
2009-02-11 14:13:00,1.49485,1.4952,1.49475,1.495,143705500.0
2009-02-11 14:14:00,1.495,1.4953,1.495,1.4952,130733500.0
2009-02-11 14:15:00,1.49525,1.4953,1.495,1.4951,126997500.0
2009-02-11 14:16:00,1.49505,1.49505,1.495,1.495,46380000.0
2009-02-11 14:17:00,1.495,1.49535,1.495,1.49515,130891000.0
2009-02-11 14:18:00,1.49515,1.49565,1.49515,1.49565,201600000.0
2009-02-11 14:19:00,1.4956,1.4957,1.4954,1.4955,189800000.0
2009-02-11 14:20:00,1.4955,1.49555,1.4954,1.4954,103600000.0
2009-02-11 14:21:00,1.49545,1.4956,1.49535,1.4956,121600000.0
2009-02-11 14:22:00,1.4956,1.4959,1.49535,1.4959,242200000.0
2009-02-11 14:23:00,1.4959,1.49645,1.49585,1.49635,270400000.0
2009-02-11 14:24:00,1.4964,1.49645,1.4961,1.4963,214800000.0
2009-02-11 14:25:00,1.49615,1.49665,1.49615,1.49655,178000000.0
2009-02-11 14:26:00,1.49655,1.4966,1.49645,1.49645,53000000.0
2009-02-11 14:27:00,1.4965,1.49665,1.4958,1.496,265400000.0
2009-02-11 14:28:00,1.49595,1.4963,1.4959,1.4962,195800000.0
2009-02-11 14:29:00,1.4961,1.4963,1.4959,1.4962,251800000.0
2009-02-11 14:30:00,1.4962,1.4966,1.4961,1.49655,128200000.0
2009-02-11 14:31:00,1.4966,1.49695,1.49645,1.49685,238700000.0
2009-02-11 14:32:00,1.49685,1.4969,1.49675,1.49685,135600000.0
2009-02-11 14:33:00,1.4968,1.497,1.4966,1.4967,105200000.0
2009-02-11 14:34:00,1.4967,1.4974,1.49665,1.4974,255800000.0
2009-02-11 14:35:00,1.4974,1.4983,1.4973,1.4979,209000000.0
2009-02-11 14:36:00,1.49785,1.49785,1.49745,1.4976,138800000.0
2009-02-11 14:37:00,1.4976,1.49765,1.49745,1.49765,55100000.0
2009-02-11 14:38:00,1.49765,1.4977,1.4975,1.4975,89600000.0
2009-02-11 14:39:00,1.4975,1.4975,1.4975,1.4975,51200000.0
2009-02-11 14:40:00,1.4975,1.498,1.49745,1.498,51000000.0
2009-02-11 14:41:00,1.49795,1.49795,1.4975,1.4975,106200000.0
2009-02-11 14:42:00,1.4976,1.498,1.4975,1.4975,208100000.0
2009-02-11 14:43:00,1.4975,1.4976,1.49735,1.4975,121200000.0
2009-02-11 14:44:00,1.4974,1.4975,1.4972,1.4972,164000000.0
2009-02-11 14:45:00,1.4972,1.49725,1.49695,1.49705,90400000.0
2009-02-11 14:46:00,1.4971,1.49725,1.49705,1.4972,170400000.0
2009-02-11 14:47:00,1.49715,1.49735,1.497,1.49715,147399999.0
2009-02-11 14:48:00,1.49715,1.49725,1.4971,1.49715,54600000.0
2009-02-11 14:49:00,1.49715,1.49725,1.49715,1.49715,100200000.0
2009-02-11 14:50:00,1.49725,1.49725,1.4972,1.4972,31600000.0
2009-02-11 14:51:00,1.4972,1.4972,1.497,1.497,47400000.0
2009-02-11 14:52:00,1.4971,1.4974,1.497,1.4971,133300000.0
2009-02-11 14:53:00,1.4972,1.49725,1.497,1.49705,106800000.0
2009-02-11 14:54:00,1.49705,1.49715,1.497,1.49705,79200000.0
2009-02-11 14:55:00,1.49705,1.49705,1.4967,1.4967,123800000.0
2009-02-11 14:56:00,1.4967,1.49745,1.49665,1.49715,230800000.0
2009-02-11 14:57:00,1.49715,1.4974,1.49715,1.4974,136200000.0
2009-02-11 14:58:00,1.4973,1.4974,1.4973,1.4973,76400000.0
2009-02-11 14:59:00,1.4973,1.4973,1.4969,1.4972,153600000.0
2009-02-11 15:00:00,1.4972,1.4973,1.49695,1.49725,131400000.0
2009-02-11 15:01:00,1.49725,1.4974,1.49725,1.49725,59200000.0
2009-02-11 15:02:00,1.49725,1.4974,1.4971,1.4972,244600000.0
2009-02-11 15:03:00,1.49715,1.49725,1.4968,1.49685,298600000.0
2009-02-11 15:04:00,1.49685,1.49715,1.4967,1.4968,237600000.0
2009-02-11 15:05:00,1.49695,1.49695,1.4967,1.4968,154000000.0
2009-02-11 15:06:00,1.4968,1.49715,1.4968,1.497,168000000.0
2009-02-11 15:07:00,1.497,1.4975,1.4969,1.4972,278000000.0
2009-02-11 15:08:00,1.4972,1.49735,1.4968,1.49695,260600000.0
2009-02-11 15:09:00,1.49695,1.4975,1.49695,1.4974,165400000.0
2009-02-11 15:10:00,1.49725,1.49785,1.4972,1.4977,379400000.0
2009-02-11 15:11:00,1.4977,1.49785,1.49735,1.4976,356600000.0
2009-02-11 15:12:00,1.4976,1.4976,1.4969,1.49725,186000000.0
2009-02-11 15:13:00,1.49715,1.49745,1.49705,1.49745,105400000.0
2009-02-11 15:14:00,1.49745,1.4978,1.49725,1.4974,237000000.0
2009-02-11 15:15:00,1.49755,1.49805,1.49745,1.49805,229200000.0
2009-02-11 15:16:00,1.498,1.4981,1.49755,1.4977,111800000.0
2009-02-11 15:17:00,1.4977,1.4981,1.4976,1.498,197600000.0
2009-02-11 15:18:00,1.498,1.4984,1.498,1.49825,213600000.0
2009-02-11 15:19:00,1.4983,1.4989,1.4983,1.4987,226200000.0
2009-02-11 15:20:00,1.49875,1.49985,1.4987,1.4998,366000000.0
2009-02-11 15:21:00,1.49975,1.50065,1.4996,1.50025,330700000.0
2009-02-11 15:22:00,1.50035,1.50105,1.5002,1.50095,259400000.0
2009-02-11 15:23:00,1.50095,1.5011,1.5003,1.5005,228000000.0
2009-02-11 15:24:00,1.5004,1.50045,1.50005,1.5001,143600000.0
2009-02-11 15:25:00,1.5001,1.50035,1.5001,1.5002,142200000.0
2009-02-11 15:26:00,1.5001,1.5001,1.49915,1.4993,261200000.0
2009-02-11 15:27:00,1.4994,1.4996,1.4993,1.4994,229400000.0
2009-02-11 15:28:00,1.4994,1.4994,1.4991,1.49915,109200000.0
2009-02-11 15:29:00,1.49915,1.4994,1.49895,1.4991,138200000.0
2009-02-11 15:30:00,1.4991,1.49915,1.4982,1.4982,102000000.0
2009-02-11 15:31:00,1.4983,1.49845,1.49765,1.49815,247600000.0
2009-02-11 15:32:00,1.49835,1.49845,1.49755,1.4983,333800000.0
2009-02-11 15:33:00,1.4984,1.49845,1.4977,1.49785,244700000.0
2009-02-11 15:34:00,1.49795,1.49815,1.49785,1.498,149800000.0
2009-02-11 15:35:00,1.498,1.49875,1.498,1.49865,177800000.0
2009-02-11 15:36:00,1.49865,1.499,1.49845,1.499,270200000.0
2009-02-11 15:37:00,1.499,1.4993,1.499,1.4991,235000000.0
2009-02-11 15:38:00,1.4991,1.49935,1.4991,1.49915,210800000.0
2009-02-11 15:39:00,1.49915,1.4993,1.4989,1.4989,272600000.0
2009-02-11 15:40:00,1.4988,1.4992,1.49855,1.49895,230800000.0
2009-02-11 15:41:00,1.49905,1.49905,1.49865,1.4987,136800000.0
2009-02-11 15:42:00,1.4987,1.49875,1.49835,1.4987,216000000.0
2009-02-11 15:43:00,1.4987,1.49875,1.49835,1.4986,216400000.0
2009-02-11 15:44:00,1.4985,1.4986,1.49815,1.49835,226800000.0
2009-02-11 15:45:00,1.49835,1.4988,1.4983,1.4988,239800000.0
2009-02-11 15:46:00,1.4988,1.49925,1.49855,1.49905,265200000.0
2009-02-11 15:47:00,1.49905,1.49915,1.49825,1.4983,261600000.0
2009-02-11 15:48:00,1.49835,1.49835,1.49805,1.4982,251800000.0
2009-02-11 15:49:00,1.49835,1.49945,1.4981,1.49945,239600000.0
2009-02-11 15:50:00,1.4995,1.4999,1.49915,1.4994,282400000.0
2009-02-11 15:51:00,1.4994,1.49965,1.4982,1.4984,316200000.0
2009-02-11 15:52:00,1.4984,1.4986,1.4984,1.49855,412800000.0
2009-02-11 15:53:00,1.49855,1.49865,1.49835,1.49845,246800000.0
2009-02-11 15:54:00,1.4985,1.49855,1.49835,1.49855,204200000.0
2009-02-11 15:55:00,1.49845,1.499,1.49845,1.49855,153000000.0
2009-02-11 15:56:00,1.4985,1.49875,1.4982,1.4982,191400000.0
2009-02-11 15:57:00,1.4982,1.4984,1.4977,1.498,210400000.0
2009-02-11 15:58:00,1.498,1.4983,1.49715,1.49755,239500000.0
2009-02-11 15:59:00,1.49755,1.4978,1.4975,1.4975,183000000.0
2009-02-11 16:00:00,1.4975,1.4977,1.4972,1.4975,233200000.0
2009-02-11 16:01:00,1.4975,1.498,1.4975,1.4979,194200000.0
2009-02-11 16:02:00,1.49795,1.49845,1.4979,1.4983,170600000.0
2009-02-11 16:03:00,1.4983,1.4987,1.4981,1.49855,124000000.0
2009-02-11 16:04:00,1.4986,1.49885,1.4985,1.49875,132600000.0
2009-02-11 16:05:00,1.4988,1.4988,1.4983,1.4984,229400000.0
2009-02-11 16:06:00,1.49835,1.49845,1.4976,1.4978,224200000.0
2009-02-11 16:07:00,1.498,1.4984,1.49765,1.49775,145200000.0
2009-02-11 16:08:00,1.4977,1.4977,1.4974,1.4975,171800000.0
2009-02-11 16:09:00,1.49745,1.49765,1.4973,1.49745,132200000.0
2009-02-11 16:10:00,1.49745,1.49765,1.49745,1.49755,49200000.0
2009-02-11 16:11:00,1.4977,1.4977,1.4972,1.49725,107400000.0
2009-02-11 16:12:00,1.49725,1.4976,1.49715,1.49735,141000000.0
2009-02-11 16:13:00,1.4973,1.4974,1.497,1.4972,290200000.0
2009-02-11 16:14:00,1.49725,1.49755,1.49715,1.49745,119400000.0
2009-02-11 16:15:00,1.4974,1.4974,1.49705,1.49705,180000000.0
2009-02-11 16:16:00,1.49715,1.49785,1.4971,1.4974,170000000.0
2009-02-11 16:17:00,1.4974,1.49765,1.4974,1.4975,188400000.0
2009-02-11 16:18:00,1.4975,1.49775,1.49705,1.4971,170400000.0
2009-02-11 16:19:00,1.49705,1.49755,1.497,1.49755,118000000.0
2009-02-11 16:20:00,1.49755,1.49765,1.4965,1.49665,297800000.0
2009-02-11 16:21:00,1.49665,1.49715,1.49665,1.4968,187000000.0
2009-02-11 16:22:00,1.4968,1.49705,1.4964,1.49685,203400000.0
2009-02-11 16:23:00,1.49685,1.4972,1.49685,1.497,156400000.0
2009-02-11 16:24:00,1.497,1.49715,1.49695,1.4971,81000000.0
2009-02-11 16:25:00,1.4971,1.49725,1.4971,1.4972,99000000.0
2009-02-11 16:26:00,1.4972,1.49725,1.497,1.49715,108000000.0
2009-02-11 16:27:00,1.4971,1.49715,1.4966,1.4966,156000000.0
2009-02-11 16:28:00,1.4966,1.49675,1.49655,1.49655,111400000.0
2009-02-11 16:29:00,1.49655,1.4967,1.4965,1.49655,137400000.0
2009-02-11 16:30:00,1.49655,1.49725,1.4965,1.49705,275400000.0
2009-02-11 16:31:00,1.497,1.4972,1.497,1.49705,139000000.0
2009-02-11 16:32:00,1.49705,1.4975,1.4967,1.49705,212000000.0
2009-02-11 16:33:00,1.49695,1.49725,1.49655,1.49695,164000000.0
2009-02-11 16:34:00,1.49695,1.49695,1.4965,1.4966,152200000.0
2009-02-11 16:35:00,1.49655,1.49695,1.4965,1.49685,149400000.0
2009-02-11 16:36:00,1.49685,1.4982,1.49675,1.4979,156600000.0
2009-02-11 16:37:00,1.49795,1.4987,1.49795,1.4985,209600000.0
2009-02-11 16:38:00,1.49845,1.49855,1.4979,1.49815,190200000.0
2009-02-11 16:39:00,1.4981,1.4983,1.49795,1.4982,175800000.0
2009-02-11 16:40:00,1.4982,1.4984,1.4981,1.49835,183800000.0
2009-02-11 16:41:00,1.49835,1.49855,1.49815,1.4983,143600000.0
2009-02-11 16:42:00,1.49825,1.4984,1.49815,1.4982,167600000.0
2009-02-11 16:43:00,1.4982,1.4983,1.49795,1.49825,201800000.0
2009-02-11 16:44:00,1.49825,1.4984,1.4975,1.4975,188400000.0
2009-02-11 16:45:00,1.4975,1.49775,1.4973,1.4973,104200000.0
2009-02-11 16:46:00,1.4972,1.4974,1.4971,1.4973,172000000.0
2009-02-11 16:47:00,1.4974,1.4981,1.49725,1.49805,157600000.0
2009-02-11 16:48:00,1.49805,1.49935,1.49805,1.49885,197400000.0
2009-02-11 16:49:00,1.4988,1.49915,1.4981,1.4982,224200000.0
2009-02-11 16:50:00,1.4982,1.4987,1.4982,1.4987,199800000.0
2009-02-11 16:51:00,1.4986,1.4988,1.4983,1.49865,190600000.0
2009-02-11 16:52:00,1.49865,1.4988,1.4982,1.49875,203600000.0
2009-02-11 16:53:00,1.49865,1.49875,1.49815,1.4982,213200000.0
2009-02-11 16:54:00,1.4982,1.4985,1.4978,1.4984,216800000.0
2009-02-11 16:55:00,1.49835,1.49845,1.4978,1.49795,212000000.0
2009-02-11 16:56:00,1.498,1.4982,1.49765,1.4978,186400000.0
2009-02-11 16:57:00,1.49785,1.49815,1.4976,1.49805,216600000.0
2009-02-11 16:58:00,1.49795,1.49835,1.4979,1.49815,188200000.0
2009-02-11 16:59:00,1.49815,1.4985,1.49785,1.49785,220400000.0
2009-02-11 17:00:00,1.49795,1.4983,1.49765,1.498,213000000.0
2009-02-11 17:01:00,1.49805,1.49875,1.498,1.4986,160800000.0
2009-02-11 17:02:00,1.4986,1.49875,1.4981,1.49835,182800000.0
2009-02-11 17:03:00,1.49835,1.4984,1.4977,1.49785,259600000.0
2009-02-11 17:04:00,1.49785,1.4981,1.4978,1.49805,179200000.0
2009-02-11 17:05:00,1.49805,1.49825,1.4978,1.4982,214200000.0
2009-02-11 17:06:00,1.4981,1.4997,1.4979,1.49915,335400000.0
2009-02-11 17:07:00,1.49915,1.49955,1.49865,1.4987,314000000.0
2009-02-11 17:08:00,1.4987,1.4988,1.49825,1.4986,315000000.0
2009-02-11 17:09:00,1.4986,1.4987,1.49825,1.4984,283800000.0
2009-02-11 17:10:00,1.4984,1.4992,1.4984,1.49865,292000000.0
2009-02-11 17:11:00,1.49865,1.49895,1.4986,1.4986,156600000.0
2009-02-11 17:12:00,1.4986,1.49945,1.4986,1.49925,377600000.0
2009-02-11 17:13:00,1.49925,1.4993,1.4986,1.4986,262200000.0
2009-02-11 17:14:00,1.4986,1.4987,1.4981,1.49825,321200000.0
2009-02-11 17:15:00,1.49825,1.49825,1.49745,1.49785,301000000.0
2009-02-11 17:16:00,1.49785,1.4983,1.49765,1.4981,293800000.0
2009-02-11 17:17:00,1.49805,1.49835,1.49785,1.49795,259200000.0
2009-02-11 17:18:00,1.498,1.49845,1.4978,1.49845,248600000.0
2009-02-11 17:19:00,1.49845,1.4989,1.49845,1.49845,339400000.0
2009-02-11 17:20:00,1.49845,1.49865,1.49805,1.4981,538400000.0
2009-02-11 17:21:00,1.4981,1.4985,1.49795,1.49805,423600000.0
2009-02-11 17:22:00,1.49805,1.4982,1.4973,1.4973,225400000.0
2009-02-11 17:23:00,1.49735,1.4975,1.4971,1.49715,124600000.0
2009-02-11 17:24:00,1.4971,1.4976,1.4971,1.4976,173800000.0
2009-02-11 17:25:00,1.4975,1.4976,1.49695,1.49705,84200000.0
2009-02-11 17:26:00,1.49715,1.49715,1.4965,1.4968,230400000.0
2009-02-11 17:27:00,1.4968,1.4968,1.49585,1.4966,194200000.0
2009-02-11 17:28:00,1.49655,1.4967,1.49615,1.49655,202000000.0
2009-02-11 17:29:00,1.4966,1.4967,1.4963,1.49655,187800000.0
2009-02-11 17:30:00,1.49655,1.4968,1.4965,1.49655,250200000.0
2009-02-11 17:31:00,1.4965,1.49675,1.4965,1.4965,195800000.0
2009-02-11 17:32:00,1.49655,1.4966,1.49605,1.4961,302600000.0
2009-02-11 17:33:00,1.496,1.496,1.4952,1.49535,192600000.0
2009-02-11 17:34:00,1.49535,1.49605,1.49535,1.49605,183000000.0
2009-02-11 17:35:00,1.49615,1.49615,1.4957,1.49595,119600000.0
2009-02-11 17:36:00,1.4959,1.4964,1.4958,1.4963,183800000.0
2009-02-11 17:37:00,1.49625,1.497,1.4961,1.4968,174000000.0
2009-02-11 17:38:00,1.4968,1.4968,1.49625,1.49625,150800000.0
2009-02-11 17:39:00,1.4963,1.4966,1.4958,1.4961,262700000.0
2009-02-11 17:40:00,1.49615,1.49645,1.4956,1.49635,179600000.0
2009-02-11 17:41:00,1.49635,1.4972,1.49635,1.4969,215600000.0
2009-02-11 17:42:00,1.49705,1.49705,1.49655,1.49665,258800000.0
2009-02-11 17:43:00,1.49665,1.49765,1.4966,1.4974,260200000.0
2009-02-11 17:44:00,1.49745,1.49765,1.4974,1.4976,115200000.0
2009-02-11 17:45:00,1.4976,1.49765,1.49715,1.49725,211400000.0
2009-02-11 17:46:00,1.49725,1.4976,1.49725,1.4975,163200000.0
2009-02-11 17:47:00,1.49755,1.4977,1.49745,1.4975,147800000.0
2009-02-11 17:48:00,1.4975,1.4982,1.4975,1.4982,113400000.0
2009-02-11 17:49:00,1.4983,1.49875,1.4982,1.49855,303200000.0
2009-02-11 17:50:00,1.49855,1.49875,1.49835,1.49835,203200000.0
2009-02-11 17:51:00,1.49855,1.49875,1.4984,1.4987,186400000.0
2009-02-11 17:52:00,1.49875,1.49895,1.4984,1.49895,144400000.0
2009-02-11 17:53:00,1.49885,1.4991,1.49885,1.499,92600000.0
2009-02-11 17:54:00,1.499,1.4991,1.49885,1.49885,128000000.0
2009-02-11 17:55:00,1.4988,1.4988,1.49835,1.4987,160400000.0
2009-02-11 17:56:00,1.4987,1.49875,1.49845,1.4986,126200000.0
2009-02-11 17:57:00,1.49865,1.49945,1.49855,1.4993,175600000.0
2009-02-11 17:58:00,1.49925,1.4994,1.49835,1.49835,263000000.0
2009-02-11 17:59:00,1.49825,1.49855,1.49795,1.49815,261800000.0
2009-02-11 18:00:00,1.49815,1.4982,1.49775,1.49795,315800000.0
2009-02-11 18:01:00,1.49795,1.4983,1.49765,1.4977,185000000.0
2009-02-11 18:02:00,1.49775,1.4979,1.49745,1.4978,133600000.0
2009-02-11 18:03:00,1.49775,1.4979,1.4977,1.4977,166200000.0
2009-02-11 18:04:00,1.4977,1.4977,1.4973,1.49735,130000000.0
2009-02-11 18:05:00,1.49735,1.4976,1.49725,1.49735,158800000.0
2009-02-11 18:06:00,1.49745,1.49765,1.4971,1.4972,156400000.0
2009-02-11 18:07:00,1.4972,1.4976,1.4972,1.49755,200000000.0
2009-02-11 18:08:00,1.4976,1.49775,1.49735,1.4977,107800000.0
2009-02-11 18:09:00,1.4977,1.49815,1.49765,1.498,94400000.0
2009-02-11 18:10:00,1.498,1.49855,1.498,1.49855,162600000.0
2009-02-11 18:11:00,1.4986,1.49885,1.49855,1.49865,217600000.0
2009-02-11 18:12:00,1.4987,1.49905,1.4986,1.49885,208200000.0
2009-02-11 18:13:00,1.49885,1.4995,1.4986,1.4987,246000000.0
2009-02-11 18:14:00,1.4988,1.49955,1.4985,1.4985,261000000.0
2009-02-11 18:15:00,1.4985,1.49885,1.4985,1.49885,259600000.0
2009-02-11 18:16:00,1.4987,1.49915,1.49855,1.49875,158600000.0
2009-02-11 18:17:00,1.49875,1.4989,1.4984,1.4984,206200001.0
2009-02-11 18:18:00,1.4984,1.49865,1.4983,1.49865,169600000.0
2009-02-11 18:19:00,1.49855,1.49855,1.4979,1.49835,159800000.0
2009-02-11 18:20:00,1.49835,1.49835,1.4978,1.4978,102200000.0
2009-02-11 18:21:00,1.4978,1.4978,1.4958,1.496,196600000.0
2009-02-11 18:22:00,1.49615,1.4964,1.49505,1.49555,246200000.0
2009-02-11 18:23:00,1.49555,1.49575,1.4949,1.4951,241400000.0
2009-02-11 18:24:00,1.49515,1.49595,1.4951,1.4952,195000000.0
2009-02-11 18:25:00,1.4952,1.4953,1.4946,1.49475,154000000.0
2009-02-11 18:26:00,1.4948,1.49485,1.4945,1.49475,186800000.0
2009-02-11 18:27:00,1.49465,1.495,1.49465,1.495,175600000.0
2009-02-11 18:28:00,1.495,1.49535,1.49475,1.49505,235400000.0
2009-02-11 18:29:00,1.49505,1.4959,1.495,1.4957,148200000.0
2009-02-11 18:30:00,1.49565,1.49625,1.4954,1.49615,131000000.0
2009-02-11 18:31:00,1.49615,1.49695,1.49615,1.49695,138200000.0
2009-02-11 18:32:00,1.49685,1.49705,1.49655,1.49665,320200000.0
2009-02-11 18:33:00,1.49665,1.49665,1.49635,1.49655,180200000.0
2009-02-11 18:34:00,1.49665,1.49665,1.4962,1.4962,66200000.0
2009-02-11 18:35:00,1.4962,1.4965,1.4962,1.4963,107000000.0
2009-02-11 18:36:00,1.4963,1.49655,1.4963,1.4963,100400000.0
2009-02-11 18:37:00,1.4963,1.49635,1.496,1.49615,84600000.0
2009-02-11 18:38:00,1.4961,1.49615,1.496,1.4961,53200000.0
2009-02-11 18:39:00,1.49605,1.4963,1.4956,1.4956,181400000.0
2009-02-11 18:40:00,1.49565,1.49565,1.49515,1.4952,125600000.0
2009-02-11 18:41:00,1.4952,1.49575,1.4952,1.49525,188400000.0
2009-02-11 18:42:00,1.4953,1.4957,1.49525,1.4953,210600000.0
2009-02-11 18:43:00,1.4953,1.4954,1.4953,1.4953,54800000.0
2009-02-11 18:44:00,1.4953,1.4957,1.4953,1.49555,92000000.0
2009-02-11 18:45:00,1.49565,1.4959,1.49545,1.4955,157200000.0
2009-02-11 18:46:00,1.4955,1.4957,1.4952,1.4954,132400000.0
2009-02-11 18:47:00,1.4954,1.4955,1.49535,1.4954,146800000.0
2009-02-11 18:48:00,1.4954,1.4958,1.495,1.49505,87200000.0
2009-02-11 18:49:00,1.49505,1.4953,1.495,1.49505,93400000.0
2009-02-11 18:50:00,1.49505,1.4953,1.49505,1.49515,91000000.0
2009-02-11 18:51:00,1.49515,1.49515,1.49505,1.49505,114400000.0
2009-02-11 18:52:00,1.49505,1.4952,1.4945,1.4945,204900000.0
2009-02-11 18:53:00,1.4945,1.49475,1.49445,1.49455,139400000.0
2009-02-11 18:54:00,1.49455,1.49515,1.49455,1.49495,89000000.0
2009-02-11 18:55:00,1.4949,1.495,1.49455,1.49455,99800000.0
2009-02-11 18:56:00,1.49455,1.49495,1.4943,1.49445,141200000.0
2009-02-11 18:57:00,1.49435,1.49485,1.4942,1.4948,223000000.0
2009-02-11 18:58:00,1.4947,1.4951,1.49435,1.4951,227000000.0
2009-02-11 18:59:00,1.49515,1.4955,1.49495,1.4955,164400000.0
2009-02-11 19:00:00,1.49545,1.49545,1.49405,1.49445,335000000.0
2009-02-11 19:01:00,1.49455,1.49455,1.49435,1.49435,165200000.0
2009-02-11 19:02:00,1.49435,1.49435,1.49425,1.49425,169600000.0
2009-02-11 19:03:00,1.49425,1.49435,1.49425,1.4943,100000000.0
2009-02-11 19:04:00,1.4943,1.4947,1.4943,1.4947,54800000.0
2009-02-11 19:05:00,1.49475,1.49485,1.4944,1.49445,91800000.0
2009-02-11 19:06:00,1.49445,1.49445,1.4941,1.49415,77600000.0
2009-02-11 19:07:00,1.49415,1.49455,1.49415,1.49445,65800000.0
2009-02-11 19:08:00,1.49445,1.4945,1.4941,1.4941,150400000.0
2009-02-11 19:09:00,1.4941,1.49445,1.4941,1.49415,180600000.0
2009-02-11 19:10:00,1.49415,1.49445,1.4941,1.49445,114600000.0
2009-02-11 19:11:00,1.49445,1.4945,1.49405,1.49415,140600000.0
2009-02-11 19:12:00,1.4941,1.4944,1.4941,1.49425,97000000.0
2009-02-11 19:13:00,1.49425,1.49435,1.49415,1.49415,63600000.0
2009-02-11 19:14:00,1.49415,1.4943,1.49405,1.4942,245600000.0
2009-02-11 19:15:00,1.49415,1.49445,1.49405,1.49425,223000000.0
2009-02-11 19:16:00,1.4942,1.4946,1.494,1.494,215800000.0
2009-02-11 19:17:00,1.4943,1.4944,1.49355,1.4936,186300000.0
2009-02-11 19:18:00,1.4937,1.49375,1.49345,1.49345,153200000.0
2009-02-11 19:19:00,1.4935,1.49375,1.49345,1.49365,48400000.0
2009-02-11 19:20:00,1.49365,1.4938,1.49345,1.49375,103800000.0
2009-02-11 19:21:00,1.49375,1.49385,1.49345,1.49385,66200000.0
2009-02-11 19:22:00,1.49385,1.4942,1.4936,1.494,122400000.0
2009-02-11 19:23:00,1.49405,1.4943,1.4938,1.4941,95400000.0
2009-02-11 19:24:00,1.494,1.49405,1.49385,1.49385,47400000.0
2009-02-11 19:25:00,1.4938,1.49395,1.4935,1.49385,109600000.0
2009-02-11 19:26:00,1.49395,1.4942,1.4935,1.4936,108000000.0
2009-02-11 19:27:00,1.49355,1.4936,1.49325,1.49335,68600000.0
2009-02-11 19:28:00,1.49345,1.49355,1.49345,1.49355,19200000.0
2009-02-11 19:29:00,1.4934,1.4935,1.4934,1.4934,122800000.0
2009-02-11 19:30:00,1.49345,1.49345,1.4934,1.4934,92600000.0
2009-02-11 19:31:00,1.4934,1.49355,1.49335,1.49345,40600000.0
2009-02-11 19:32:00,1.4934,1.4935,1.4934,1.4935,61000000.0
2009-02-11 19:33:00,1.4935,1.4935,1.49345,1.49345,86000000.0
2009-02-11 19:34:00,1.49335,1.49335,1.49335,1.49335,96600000.0
2009-02-11 19:35:00,1.49335,1.4934,1.49335,1.49335,25600000.0
2009-02-11 19:36:00,1.49335,1.49335,1.49335,1.49335,30800000.0
2009-02-11 19:37:00,1.49335,1.49335,1.49335,1.49335,26200000.0
2009-02-11 19:38:00,1.49335,1.4935,1.49335,1.4934,90800000.0
2009-02-11 19:39:00,1.4934,1.4936,1.4933,1.4934,98000000.0
2009-02-11 19:40:00,1.4935,1.4935,1.49285,1.4933,168600000.0
2009-02-11 19:41:00,1.4933,1.49355,1.4931,1.4935,153200000.0
2009-02-11 19:42:00,1.4934,1.4937,1.4932,1.4934,155600000.0
2009-02-11 19:43:00,1.4934,1.4935,1.4933,1.4934,80200000.0
2009-02-11 19:44:00,1.4934,1.4934,1.4933,1.4933,72200000.0
2009-02-11 19:45:00,1.4933,1.49345,1.49315,1.49315,38600000.0
2009-02-11 19:46:00,1.49315,1.49325,1.4929,1.4931,106000000.0
2009-02-11 19:47:00,1.4931,1.4935,1.493,1.4935,96400000.0
2009-02-11 19:48:00,1.4936,1.4938,1.4935,1.4938,44400000.0
2009-02-11 19:49:00,1.4938,1.49385,1.4938,1.4938,9000000.0
2009-02-11 19:50:00,1.4938,1.49385,1.49375,1.4938,63600000.0
2009-02-11 19:51:00,1.4938,1.494,1.4938,1.494,71200000.0
2009-02-11 19:52:00,1.494,1.494,1.49305,1.49315,251000000.0
2009-02-11 19:53:00,1.49315,1.49345,1.49315,1.49325,24600000.0
2009-02-11 19:54:00,1.49325,1.4933,1.49255,1.49285,135600000.0
2009-02-11 19:55:00,1.49285,1.49305,1.49245,1.49265,81400000.0
2009-02-11 19:56:00,1.49265,1.49315,1.4926,1.493,124400000.0
2009-02-11 19:57:00,1.493,1.49315,1.4926,1.4928,127400000.0
2009-02-11 19:58:00,1.4928,1.49285,1.4926,1.4926,57200000.0
2009-02-11 19:59:00,1.4926,1.4926,1.4926,1.4926,33200000.0
2009-02-11 20:00:00,1.4926,1.49295,1.49255,1.49285,48000000.0
2009-02-11 20:01:00,1.4928,1.4931,1.49275,1.4928,122200000.0
2009-02-11 20:02:00,1.4928,1.49305,1.4928,1.4928,42600000.0
2009-02-11 20:03:00,1.4928,1.49305,1.49275,1.49275,89200000.0
2009-02-11 20:04:00,1.4927,1.49335,1.4927,1.49315,172000000.0
2009-02-11 20:05:00,1.49325,1.4933,1.49295,1.49325,56000000.0
2009-02-11 20:06:00,1.49325,1.49325,1.493,1.4931,103600000.0
2009-02-11 20:07:00,1.4931,1.49325,1.49245,1.4925,100200000.0
2009-02-11 20:08:00,1.49245,1.49275,1.49245,1.4925,160800000.0
2009-02-11 20:09:00,1.4925,1.49285,1.4925,1.4925,95800000.0
2009-02-11 20:10:00,1.49255,1.49295,1.4925,1.49265,126400000.0
2009-02-11 20:11:00,1.49265,1.4932,1.49265,1.4928,156400000.0
2009-02-11 20:12:00,1.49275,1.49305,1.49245,1.4925,71400000.0
2009-02-11 20:13:00,1.49265,1.4931,1.4925,1.4926,104400000.0
2009-02-11 20:14:00,1.49265,1.49275,1.49245,1.49265,174000000.0
2009-02-11 20:15:00,1.49255,1.49275,1.4925,1.49255,59600000.0
2009-02-11 20:16:00,1.49255,1.49315,1.49255,1.4929,67200000.0
2009-02-11 20:17:00,1.4929,1.4931,1.4925,1.4926,114800000.0
2009-02-11 20:18:00,1.4926,1.4927,1.4925,1.49265,75600000.0
2009-02-11 20:19:00,1.4927,1.4927,1.49245,1.4925,126200000.0
2009-02-11 20:20:00,1.4925,1.49285,1.4925,1.49285,56200000.0
2009-02-11 20:21:00,1.49295,1.4931,1.4926,1.4931,58200000.0
2009-02-11 20:22:00,1.49305,1.49305,1.49285,1.49295,59400000.0
2009-02-11 20:23:00,1.49295,1.49305,1.49295,1.49295,61600000.0
2009-02-11 20:24:00,1.49295,1.49295,1.49285,1.4929,45600000.0
2009-02-11 20:25:00,1.49295,1.49295,1.49285,1.49295,24600000.0
2009-02-11 20:26:00,1.49295,1.49305,1.49285,1.49295,30800000.0
2009-02-11 20:27:00,1.4929,1.4929,1.49285,1.49285,45200000.0
2009-02-11 20:28:00,1.49285,1.49285,1.49285,1.49285,34400000.0
2009-02-11 20:29:00,1.49285,1.49285,1.4928,1.4928,31000000.0
2009-02-11 20:30:00,1.4928,1.4928,1.49275,1.4928,55000000.0
2009-02-11 20:31:00,1.4928,1.49305,1.4928,1.49285,48200000.0
2009-02-11 20:32:00,1.49285,1.49305,1.49285,1.49305,33200000.0
2009-02-11 20:33:00,1.493,1.493,1.4928,1.4929,67600000.0
2009-02-11 20:34:00,1.4929,1.4929,1.4928,1.4929,113600000.0
2009-02-11 20:35:00,1.4929,1.4929,1.4924,1.49255,114000000.0
2009-02-11 20:36:00,1.49265,1.49315,1.49265,1.49305,48200000.0
2009-02-11 20:37:00,1.49305,1.49315,1.49295,1.49295,43200000.0
2009-02-11 20:38:00,1.49305,1.49315,1.4929,1.4929,50200000.0
2009-02-11 20:39:00,1.4929,1.49295,1.49255,1.49265,48000000.0
2009-02-11 20:40:00,1.49265,1.49275,1.49255,1.49265,53000000.0
2009-02-11 20:41:00,1.49265,1.49275,1.49255,1.49255,50600000.0
2009-02-11 20:42:00,1.49255,1.4926,1.4924,1.4924,89200000.0
2009-02-11 20:43:00,1.49235,1.4924,1.49225,1.49235,185800000.0
2009-02-11 20:44:00,1.49235,1.49245,1.49235,1.49245,74800000.0
2009-02-11 20:45:00,1.49235,1.49245,1.49215,1.49225,140800000.0
2009-02-11 20:46:00,1.49225,1.49265,1.49225,1.4925,68800000.0
2009-02-11 20:47:00,1.4924,1.49275,1.49235,1.49275,90600000.0
2009-02-11 20:48:00,1.49265,1.4927,1.49205,1.49225,108000000.0
2009-02-11 20:49:00,1.49225,1.49265,1.49225,1.49225,201400000.0
2009-02-11 20:50:00,1.4923,1.4929,1.49215,1.49275,171600000.0
2009-02-11 20:51:00,1.4927,1.49295,1.4923,1.4923,108600000.0
2009-02-11 20:52:00,1.49245,1.4929,1.4923,1.4929,91200000.0
2009-02-11 20:53:00,1.4928,1.4929,1.4927,1.49285,109400000.0
2009-02-11 20:54:00,1.49295,1.4931,1.49275,1.4928,177400000.0
2009-02-11 20:55:00,1.4929,1.4929,1.49265,1.49265,135200000.0
2009-02-11 20:56:00,1.49265,1.49315,1.49265,1.493,124200000.0
2009-02-11 20:57:00,1.493,1.493,1.49235,1.49265,132400000.0
2009-02-11 20:58:00,1.49265,1.49285,1.4926,1.49285,141400000.0
2009-02-11 20:59:00,1.49285,1.49305,1.49285,1.49295,48000000.0
2009-02-11 21:00:00,1.4929,1.4935,1.4929,1.4932,79200000.0
2009-02-11 21:01:00,1.4932,1.49335,1.4932,1.4932,102800000.0
2009-02-11 21:02:00,1.4932,1.49375,1.493,1.4933,151200000.0
2009-02-11 21:03:00,1.4934,1.49355,1.49305,1.4935,108000000.0
2009-02-11 21:04:00,1.4935,1.49365,1.4934,1.49345,55000000.0
2009-02-11 21:05:00,1.4935,1.49355,1.4935,1.49355,8000000.0
2009-02-11 21:06:00,1.4935,1.49365,1.4934,1.49355,85000000.0
2009-02-11 21:07:00,1.4935,1.4935,1.4927,1.49335,120200000.0
2009-02-11 21:08:00,1.4934,1.49345,1.49295,1.49295,59400000.0
2009-02-11 21:09:00,1.49295,1.4936,1.49295,1.4935,111400000.0
2009-02-11 21:10:00,1.49355,1.49375,1.4934,1.49345,97200000.0
2009-02-11 21:11:00,1.4934,1.4935,1.49305,1.49325,128800000.0
2009-02-11 21:12:00,1.49325,1.4933,1.49245,1.49295,125400000.0
2009-02-11 21:13:00,1.493,1.49315,1.493,1.49315,42200000.0
2009-02-11 21:14:00,1.49315,1.49375,1.493,1.49345,163400000.0
2009-02-11 21:15:00,1.4935,1.4935,1.4932,1.4932,102000000.0
2009-02-11 21:16:00,1.4932,1.4932,1.49295,1.493,151000000.0
2009-02-11 21:17:00,1.493,1.49305,1.4924,1.4925,134400000.0
2009-02-11 21:18:00,1.49255,1.4931,1.4924,1.49285,127400000.0
2009-02-11 21:19:00,1.4929,1.493,1.49255,1.4929,161200000.0
2009-02-11 21:20:00,1.49285,1.4931,1.4928,1.4931,86800000.0
2009-02-11 21:21:00,1.493,1.49345,1.493,1.4931,143400000.0
2009-02-11 21:22:00,1.49305,1.4932,1.4925,1.4932,81400000.0
2009-02-11 21:23:00,1.49315,1.49315,1.493,1.493,34800000.0
2009-02-11 21:24:00,1.4931,1.49335,1.49275,1.49305,163400000.0
2009-02-11 21:25:00,1.49305,1.49335,1.493,1.49325,104400000.0
2009-02-11 21:26:00,1.4932,1.4933,1.493,1.49325,105200000.0
2009-02-11 21:27:00,1.4933,1.49355,1.4931,1.4933,127800000.0
2009-02-11 21:28:00,1.4934,1.494,1.4934,1.49375,203200000.0
2009-02-11 21:29:00,1.49375,1.49375,1.49355,1.4936,72400000.0
2009-02-11 21:30:00,1.49375,1.4941,1.4935,1.49365,124200000.0
2009-02-11 21:31:00,1.4936,1.49425,1.4934,1.4935,147600000.0
2009-02-11 21:32:00,1.49365,1.49365,1.4931,1.49355,123800000.0
2009-02-11 21:33:00,1.49355,1.49395,1.49295,1.49295,171000000.0
2009-02-11 21:34:00,1.493,1.4934,1.493,1.4932,165200000.0
2009-02-11 21:35:00,1.49325,1.49325,1.49305,1.49315,62000000.0
2009-02-11 21:36:00,1.49315,1.49335,1.493,1.49315,100800000.0
2009-02-11 21:37:00,1.49315,1.4932,1.493,1.493,106400000.0
2009-02-11 21:38:00,1.493,1.49305,1.493,1.49305,6400000.0
2009-02-11 21:39:00,1.49305,1.49315,1.49305,1.49305,7000000.0
2009-02-11 21:40:00,1.49305,1.49325,1.49305,1.49305,27800000.0
2009-02-11 21:41:00,1.49305,1.49315,1.49305,1.49305,31000000.0
2009-02-11 21:42:00,1.49305,1.49315,1.493,1.49315,31400000.0
2009-02-11 21:43:00,1.49315,1.4933,1.493,1.4933,45800000.0
2009-02-11 21:44:00,1.4933,1.49385,1.49325,1.4936,105200000.0
2009-02-11 21:45:00,1.4937,1.49385,1.49355,1.4937,75600000.0
2009-02-11 21:46:00,1.4937,1.49395,1.49345,1.49345,82600000.0
2009-02-11 21:47:00,1.49345,1.4935,1.49335,1.49335,4800000.0
2009-02-11 21:48:00,1.49335,1.49345,1.49335,1.49345,6000000.0
2009-02-11 21:49:00,1.49345,1.49345,1.49335,1.49345,28000000.0
2009-02-11 21:50:00,1.49335,1.49445,1.49335,1.49445,109000000.0
2009-02-11 21:51:00,1.4944,1.49505,1.49415,1.49435,228800000.0
2009-02-11 21:52:00,1.49435,1.49435,1.49405,1.4942,140600000.0
2009-02-11 21:53:00,1.4941,1.4945,1.49345,1.494,175800000.0
2009-02-11 21:54:00,1.49405,1.49485,1.4938,1.4939,145600000.0
2009-02-11 21:55:00,1.49385,1.49525,1.4938,1.49475,252200000.0
2009-02-11 21:56:00,1.4948,1.4954,1.49425,1.49475,181800000.0
2009-02-11 21:57:00,1.4947,1.4953,1.4945,1.49465,179000000.0
2009-02-11 21:58:00,1.49455,1.4946,1.4944,1.4945,207000000.0
2009-02-11 21:59:00,1.49455,1.495,1.49445,1.4948,100200000.0
2009-02-11 22:00:00,1.4948,1.49515,1.49415,1.4942,169400000.0
2009-02-11 22:01:00,1.49415,1.4949,1.49405,1.49415,171600000.0
2009-02-11 22:02:00,1.4941,1.49435,1.4938,1.4943,163000000.0
2009-02-11 22:03:00,1.4943,1.49455,1.4942,1.4942,107000000.0
2009-02-11 22:04:00,1.4942,1.4942,1.4936,1.4939,86600000.0
2009-02-11 22:05:00,1.4939,1.4948,1.4939,1.49475,128400000.0
2009-02-11 22:06:00,1.4947,1.49475,1.4944,1.4944,47009500.0
2009-02-11 22:07:00,1.4945,1.49475,1.4944,1.4946,38828500.0
2009-02-11 22:08:00,1.4946,1.4946,1.4944,1.4944,31200000.0
2009-02-11 22:09:00,1.4944,1.49455,1.49395,1.49455,39600000.0
2009-02-11 22:10:00,1.49455,1.4946,1.49375,1.4938,107800000.0
2009-02-11 22:11:00,1.4938,1.49405,1.4938,1.49395,25800000.0
2009-02-11 22:12:00,1.49395,1.4944,1.49395,1.4941,147000000.0
2009-02-11 22:13:00,1.49405,1.49435,1.494,1.49425,76000000.0
2009-02-11 22:14:00,1.49425,1.4947,1.49415,1.49465,127400000.0
2009-02-11 22:15:00,1.4946,1.4947,1.4944,1.4946,157400000.0
2009-02-11 22:16:00,1.49465,1.49465,1.4945,1.49465,25400000.0
2009-02-11 22:17:00,1.4946,1.4955,1.4946,1.4948,228200000.0
2009-02-11 22:18:00,1.4948,1.49515,1.4942,1.4946,199800000.0
2009-02-11 22:19:00,1.4946,1.49465,1.49425,1.49425,90000000.0
2009-02-11 22:20:00,1.4942,1.49435,1.4941,1.4941,119200000.0
2009-02-11 22:21:00,1.4941,1.4942,1.49395,1.494,123400000.0
2009-02-11 22:22:00,1.49405,1.49455,1.494,1.4942,130200000.0
2009-02-11 22:23:00,1.4942,1.4942,1.4939,1.49395,132800000.0
2009-02-11 22:24:00,1.4939,1.4941,1.4937,1.4938,145208000.0
2009-02-11 22:25:00,1.49375,1.4938,1.4937,1.4937,29975000.0
2009-02-11 22:26:00,1.4937,1.494,1.4937,1.49375,86432000.0
2009-02-11 22:27:00,1.49375,1.4939,1.49375,1.49385,90200000.0
2009-02-11 22:28:00,1.4939,1.49395,1.4937,1.4937,109811000.0
2009-02-11 22:29:00,1.4938,1.49395,1.4937,1.4938,43395000.0
2009-02-11 22:30:00,1.4939,1.49415,1.4938,1.4941,94600000.0
2009-02-11 22:31:00,1.49405,1.4942,1.49395,1.49405,92400000.0
2009-02-11 22:32:00,1.49405,1.4944,1.494,1.4943,88000000.0
2009-02-11 22:33:00,1.4942,1.4943,1.4937,1.4937,88800000.0
2009-02-11 22:34:00,1.4937,1.4937,1.4937,1.4937,18204500.0
2009-02-11 22:35:00,1.4937,1.4937,1.49335,1.49355,51500000.0
2009-02-11 22:36:00,1.49355,1.49355,1.49325,1.49325,47800000.0
2009-02-11 22:37:00,1.49325,1.49335,1.49315,1.4933,38800000.0
2009-02-11 22:38:00,1.49325,1.4934,1.4932,1.49325,117600000.0
2009-02-11 22:39:00,1.49325,1.4934,1.49325,1.49325,53200000.0
2009-02-11 22:40:00,1.49325,1.49355,1.49325,1.4934,52400000.0
2009-02-11 22:41:00,1.4935,1.4936,1.49335,1.4934,36200000.0
2009-02-11 22:42:00,1.4934,1.4934,1.49325,1.4933,78800000.0
2009-02-11 22:43:00,1.4933,1.49355,1.4933,1.49355,50600000.0
2009-02-11 22:44:00,1.49355,1.49365,1.49355,1.49355,13400000.0
2009-02-11 22:45:00,1.49355,1.49355,1.49345,1.49355,28200000.0
2009-02-11 22:46:00,1.4936,1.49365,1.4934,1.4934,50400000.0
2009-02-11 22:47:00,1.4934,1.4936,1.49335,1.49345,64400000.0
2009-02-11 22:48:00,1.4936,1.4936,1.4934,1.49345,36400000.0
2009-02-11 22:49:00,1.4935,1.49375,1.4934,1.4935,57200000.0
2009-02-11 22:50:00,1.4935,1.4935,1.49345,1.49345,24000000.0
2009-02-11 22:51:00,1.4934,1.49345,1.49335,1.4934,46200000.0
2009-02-11 22:52:00,1.49335,1.49345,1.4933,1.49335,20800000.0
2009-02-11 22:53:00,1.4931,1.49331,1.49309,1.4933,41600000.0
2009-02-11 22:54:00,1.49335,1.4934,1.49305,1.4933,81000000.0
2009-02-11 22:55:00,1.4933,1.4933,1.4933,1.4933,18800000.0
2009-02-11 22:56:00,1.4933,1.49355,1.4933,1.49355,69800000.0
2009-02-11 22:57:00,1.49355,1.49365,1.4935,1.49355,22400000.0
2009-02-11 22:58:00,1.4935,1.49415,1.4935,1.49405,56400000.0
2009-02-11 22:59:00,1.494,1.49415,1.4938,1.4938,127400000.0
2009-02-11 23:00:00,1.4939,1.49415,1.49365,1.49395,95400000.0
2009-02-11 23:01:00,1.4938,1.494,1.4938,1.49395,91400000.0
2009-02-11 23:02:00,1.49385,1.4941,1.4938,1.4941,138800000.0
2009-02-11 23:03:00,1.49425,1.4945,1.4938,1.4941,144600000.0
2009-02-11 23:04:00,1.49405,1.4942,1.49405,1.4941,38000000.0
2009-02-11 23:05:00,1.4941,1.4941,1.49395,1.49405,37400000.0
2009-02-11 23:06:00,1.49415,1.4943,1.494,1.49425,21800000.0
2009-02-11 23:07:00,1.49425,1.4943,1.49415,1.49425,15800000.0
2009-02-11 23:08:00,1.4942,1.4944,1.494,1.4943,92000000.0
2009-02-11 23:09:00,1.49435,1.49445,1.49405,1.49425,15000000.0
2009-02-11 23:10:00,1.49415,1.49415,1.4941,1.4941,14000000.0
2009-02-11 23:11:00,1.49425,1.49425,1.4941,1.49425,28000000.0
2009-02-11 23:12:00,1.49435,1.4946,1.49425,1.49435,132000000.0
2009-02-11 23:13:00,1.49435,1.4945,1.49415,1.49425,54600000.0
2009-02-11 23:14:00,1.49425,1.4945,1.4941,1.4944,47800000.0
2009-02-11 23:15:00,1.4944,1.4944,1.4941,1.49415,67800000.0
2009-02-11 23:16:00,1.49415,1.49425,1.49415,1.49425,14200000.0
2009-02-11 23:17:00,1.49425,1.49425,1.49405,1.4942,29000000.0
2009-02-11 23:18:00,1.49415,1.49445,1.49415,1.49445,32400000.0
2009-02-11 23:19:00,1.49435,1.4946,1.4942,1.4945,43200000.0
2009-02-11 23:20:00,1.49445,1.4945,1.49425,1.4943,41200000.0
2009-02-11 23:21:00,1.4943,1.49435,1.4943,1.49435,13000000.0
2009-02-11 23:22:00,1.49435,1.49445,1.4943,1.49435,90600000.0
2009-02-11 23:23:00,1.49445,1.49465,1.49445,1.4946,44400000.0
2009-02-11 23:24:00,1.4946,1.4946,1.4942,1.49425,22000000.0
2009-02-11 23:25:00,1.4943,1.49435,1.4942,1.4942,19600000.0
2009-02-11 23:26:00,1.4941,1.4943,1.4941,1.4943,12400000.0
2009-02-11 23:27:00,1.4943,1.49445,1.4943,1.49435,29200000.0
2009-02-11 23:28:00,1.49425,1.49425,1.4938,1.494,27600000.0
2009-02-11 23:29:00,1.494,1.49405,1.49365,1.49375,38600000.0
2009-02-11 23:30:00,1.49375,1.4943,1.49375,1.49395,61400000.0
2009-02-11 23:31:00,1.494,1.49415,1.4936,1.49415,85800000.0
2009-02-11 23:32:00,1.49415,1.49415,1.49415,1.49415,1400000.0
2009-02-11 23:33:00,1.4941,1.49415,1.494,1.494,9000000.0
2009-02-11 23:34:00,1.49415,1.4945,1.4941,1.49425,83600000.0
2009-02-11 23:35:00,1.49425,1.4944,1.49405,1.49425,56800000.0
2009-02-11 23:36:00,1.49425,1.49455,1.494,1.49435,71400000.0
2009-02-11 23:37:00,1.49435,1.4946,1.49425,1.4943,39600000.0
2009-02-11 23:38:00,1.49435,1.49435,1.49415,1.49425,18800000.0
2009-02-11 23:39:00,1.4941,1.4941,1.4941,1.4941,7200000.0
2009-02-11 23:40:00,1.4942,1.4942,1.4942,1.4942,7600000.0
2009-02-11 23:41:00,1.4941,1.49425,1.4941,1.49415,24600000.0
2009-02-11 23:42:00,1.4942,1.49425,1.49415,1.49425,13000000.0
2009-02-11 23:43:00,1.49425,1.4943,1.49425,1.4943,4200000.0
2009-02-11 23:44:00,1.49425,1.4943,1.49425,1.4943,8200000.0
2009-02-11 23:45:00,1.4943,1.49435,1.494,1.494,26000000.0
2009-02-11 23:46:00,1.49415,1.49435,1.49415,1.49435,27400000.0
2009-02-11 23:47:00,1.49435,1.4944,1.4943,1.49435,35800000.0
2009-02-11 23:48:00,1.49435,1.4945,1.49425,1.49435,34800000.0
2009-02-11 23:49:00,1.49445,1.49465,1.49445,1.49445,18400000.0
2009-02-11 23:50:00,1.49455,1.49455,1.49445,1.49445,5200000.0
2009-02-11 23:51:00,1.49445,1.4951,1.49445,1.4951,59400000.0
2009-02-11 23:52:00,1.49505,1.49505,1.4945,1.49455,79200000.0
2009-02-11 23:53:00,1.49455,1.49505,1.4944,1.49495,87800000.0
2009-02-11 23:54:00,1.4949,1.49495,1.4948,1.4949,40800000.0
2009-02-11 23:55:00,1.49485,1.495,1.4948,1.495,26400000.0
2009-02-11 23:56:00,1.495,1.495,1.49475,1.4948,29400000.0
2009-02-11 23:57:00,1.4948,1.49485,1.4946,1.4947,96800000.0
2009-02-11 23:58:00,1.4947,1.4948,1.4947,1.49475,27800000.0
2009-02-11 23:59:00,1.4947,1.49485,1.4946,1.4946,41000000.0
2009-02-12 00:00:00,1.49465,1.49465,1.4943,1.4946,25200000.0
2009-02-12 00:01:00,1.49465,1.49465,1.49425,1.49445,28800000.0
2009-02-12 00:02:00,1.49445,1.4946,1.4944,1.4946,15400000.0
2009-02-12 00:03:00,1.49455,1.4946,1.49455,1.4946,6000000.0
2009-02-12 00:04:00,1.4946,1.49475,1.4946,1.49475,17800000.0
2009-02-12 00:05:00,1.4948,1.49495,1.49475,1.49475,40800000.0
2009-02-12 00:06:00,1.49475,1.4949,1.49475,1.4948,18800000.0
2009-02-12 00:07:00,1.4948,1.4948,1.49475,1.49475,23600000.0
2009-02-12 00:08:00,1.49475,1.49485,1.4947,1.49475,53000000.0
2009-02-12 00:09:00,1.49475,1.49485,1.4947,1.49475,99800000.0
2009-02-12 00:10:00,1.49485,1.49485,1.49475,1.49475,42600000.0
2009-02-12 00:11:00,1.49475,1.49495,1.49475,1.49475,56400000.0
2009-02-12 00:12:00,1.49485,1.49485,1.4946,1.49465,42400000.0
2009-02-12 00:13:00,1.49465,1.4949,1.4946,1.4948,38000000.0
2009-02-12 00:14:00,1.49485,1.49495,1.49455,1.49475,91000000.0
2009-02-12 00:15:00,1.4948,1.4948,1.4945,1.4947,138400000.0
2009-02-12 00:16:00,1.4947,1.49475,1.4943,1.4945,73200000.0
2009-02-12 00:17:00,1.4945,1.49465,1.49395,1.49435,139200000.0
2009-02-12 00:18:00,1.49445,1.4947,1.49405,1.4946,47200000.0
2009-02-12 00:19:00,1.4946,1.49475,1.4943,1.4944,30600000.0
2009-02-12 00:20:00,1.49435,1.49475,1.49435,1.49475,79800000.0
2009-02-12 00:21:00,1.49475,1.49475,1.494,1.4943,49200000.0
2009-02-12 00:22:00,1.49455,1.4946,1.49425,1.49425,39800000.0
2009-02-12 00:23:00,1.494,1.4942,1.494,1.4941,14600000.0
2009-02-12 00:24:00,1.49415,1.49425,1.49415,1.49425,8000000.0
2009-02-12 00:25:00,1.4942,1.4942,1.4942,1.4942,1800000.0
2009-02-12 00:26:00,1.49425,1.49445,1.4942,1.49425,36600000.0
2009-02-12 00:27:00,1.49435,1.495,1.49425,1.49455,26200000.0
2009-02-12 00:28:00,1.4945,1.49455,1.4945,1.49455,19600000.0
2009-02-12 00:29:00,1.4945,1.49455,1.49445,1.49445,48400000.0
2009-02-12 00:30:00,1.49445,1.49445,1.4942,1.49425,16600000.0
2009-02-12 00:31:00,1.4943,1.4943,1.49395,1.49405,24600000.0
2009-02-12 00:32:00,1.4941,1.4942,1.4941,1.4942,10400000.0
2009-02-12 00:33:00,1.49425,1.4945,1.49385,1.4944,63600000.0
2009-02-12 00:34:00,1.4944,1.4945,1.49435,1.4945,23800000.0
2009-02-12 00:35:00,1.49455,1.49455,1.49445,1.49445,9800000.0
2009-02-12 00:36:00,1.4944,1.4945,1.4944,1.4945,4200000.0
2009-02-12 00:37:00,1.49445,1.4945,1.49415,1.49435,22400000.0
2009-02-12 00:38:00,1.4944,1.49445,1.4944,1.49445,2800000.0
2009-02-12 00:39:00,1.4944,1.4944,1.4943,1.4944,5600000.0
2009-02-12 00:40:00,1.49425,1.4944,1.49425,1.4944,7800000.0
2009-02-12 00:41:00,1.4946,1.4946,1.49435,1.49435,7000000.0
2009-02-12 00:42:00,1.4944,1.49455,1.49435,1.4945,18200000.0
2009-02-12 00:43:00,1.49445,1.4945,1.4944,1.4945,4200000.0
2009-02-12 00:44:00,1.49455,1.49455,1.49445,1.49445,4200000.0
2009-02-12 00:45:00,1.4943,1.4943,1.4943,1.4943,1000000.0
2009-02-12 00:46:00,1.4943,1.49435,1.4943,1.49435,6800000.0
2009-02-12 00:47:00,1.4941,1.4941,1.4941,1.4941,3400000.0
2009-02-12 00:48:00,1.494,1.49405,1.49375,1.49397,164000000.0
2009-02-12 00:49:00,1.49417,1.49423,1.49399,1.49408,58600000.0
2009-02-12 00:50:00,1.49415,1.49425,1.49415,1.49425,11000000.0
2009-02-12 00:51:00,1.49415,1.49425,1.49415,1.49425,36200000.0
2009-02-12 00:52:00,1.49435,1.49435,1.49435,1.49435,1400000.0
2009-02-12 00:53:00,1.4941,1.49435,1.4941,1.4942,26600000.0
2009-02-12 00:54:00,1.4944,1.49455,1.49425,1.4944,22400000.0
2009-02-12 00:55:00,1.49445,1.49445,1.49435,1.49445,9800000.0
2009-02-12 00:56:00,1.4945,1.4945,1.49445,1.49445,2800000.0
2009-02-12 00:57:00,1.4946,1.4947,1.4945,1.4947,19000000.0
2009-02-12 00:58:00,1.4947,1.49475,1.4945,1.49465,47800000.0
2009-02-12 00:59:00,1.4947,1.49475,1.49465,1.4947,59800000.0
2009-02-12 01:00:00,1.49475,1.49495,1.4945,1.4947,253200000.0
2009-02-12 01:01:00,1.49465,1.49465,1.494,1.49445,146200000.0
2009-02-12 01:02:00,1.4945,1.49455,1.49445,1.49455,104400000.0
2009-02-12 01:03:00,1.49465,1.49465,1.4944,1.4944,121600000.0
2009-02-12 01:04:00,1.49445,1.49445,1.49425,1.4944,33600000.0
2009-02-12 01:05:00,1.49435,1.4945,1.4942,1.49425,67200000.0
2009-02-12 01:06:00,1.49425,1.49425,1.49425,1.49425,4600000.0
2009-02-12 01:07:00,1.49425,1.4943,1.49425,1.49425,21200000.0
2009-02-12 01:08:00,1.4943,1.49445,1.49415,1.4944,51000000.0
2009-02-12 01:09:00,1.49445,1.49445,1.4943,1.4944,8400000.0
2009-02-12 01:10:00,1.49435,1.49445,1.4943,1.4944,11200000.0
2009-02-12 01:11:00,1.49445,1.4946,1.49415,1.49415,33200000.0
2009-02-12 01:12:00,1.4942,1.4942,1.49415,1.4942,7400000.0
2009-02-12 01:13:00,1.49415,1.4942,1.494,1.49405,40800000.0
2009-02-12 01:14:00,1.4941,1.4945,1.49405,1.4944,19400000.0
2009-02-12 01:15:00,1.49435,1.49445,1.494,1.494,28400000.0
2009-02-12 01:16:00,1.494,1.49425,1.493,1.494,124900000.0
2009-02-12 01:17:00,1.49395,1.49405,1.49365,1.49375,63200000.0
2009-02-12 01:18:00,1.4937,1.49405,1.4937,1.49405,31800000.0
2009-02-12 01:19:00,1.49405,1.49405,1.494,1.494,6600000.0
2009-02-12 01:20:00,1.49405,1.49405,1.49405,1.49405,3000000.0
2009-02-12 01:21:00,1.494,1.49405,1.494,1.49405,2000000.0
2009-02-12 01:22:00,1.49405,1.49405,1.494,1.494,7000000.0
2009-02-12 01:23:00,1.49405,1.49405,1.494,1.494,7000000.0
2009-02-12 01:24:00,1.494,1.49405,1.4935,1.49375,17200000.0
2009-02-12 01:25:00,1.49375,1.49375,1.49375,1.49375,2800000.0
2009-02-12 01:26:00,1.49375,1.49375,1.4937,1.49375,23800000.0
2009-02-12 01:27:00,1.49375,1.49375,1.49295,1.49325,59200000.0
2009-02-12 01:28:00,1.49325,1.4933,1.4931,1.4931,43200000.0
2009-02-12 01:29:00,1.4931,1.49345,1.4931,1.49315,113800000.0
2009-02-12 01:30:00,1.4931,1.4932,1.4931,1.4931,26600000.0
2009-02-12 01:31:00,1.49315,1.4933,1.49315,1.4932,50400000.0
2009-02-12 01:32:00,1.4932,1.4933,1.4932,1.4932,40400000.0
2009-02-12 01:33:00,1.4932,1.4933,1.4932,1.4932,49800000.0
2009-02-12 01:34:00,1.4932,1.4932,1.4932,1.4932,18800000.0
2009-02-12 01:35:00,1.4932,1.4937,1.4932,1.4936,15600000.0
2009-02-12 01:36:00,1.49355,1.49355,1.49315,1.4932,19400000.0
2009-02-12 01:37:00,1.4932,1.4932,1.4932,1.4932,30800000.0
2009-02-12 01:38:00,1.4932,1.49325,1.4932,1.4932,7600000.0
2009-02-12 01:39:00,1.4932,1.4934,1.4932,1.4933,50600000.0
2009-02-12 01:40:00,1.49335,1.4934,1.4932,1.4933,34800000.0
2009-02-12 01:41:00,1.4932,1.4933,1.4932,1.4932,9200000.0
2009-02-12 01:42:00,1.4932,1.4932,1.4932,1.4932,26800000.0
2009-02-12 01:43:00,1.4932,1.4933,1.4932,1.4932,38200000.0
2009-02-12 01:44:00,1.4932,1.4932,1.4932,1.4932,9600000.0
2009-02-12 01:45:00,1.4932,1.4932,1.4932,1.4932,11600000.0
2009-02-12 01:46:00,1.4932,1.4932,1.4932,1.4932,4800000.0
2009-02-12 01:47:00,1.4932,1.49345,1.4932,1.49345,20000000.0
2009-02-12 01:48:00,1.4932,1.49325,1.4932,1.4932,36800000.0
2009-02-12 01:49:00,1.49325,1.49335,1.4932,1.4932,62800000.0
2009-02-12 01:50:00,1.4932,1.4932,1.4932,1.4932,43600000.0
2009-02-12 01:51:00,1.49335,1.49335,1.4932,1.4932,119200000.0
2009-02-12 01:52:00,1.4932,1.4932,1.4931,1.4932,67000000.0
2009-02-12 01:53:00,1.4932,1.49335,1.4932,1.4932,83200000.0
2009-02-12 01:54:00,1.4933,1.4933,1.4932,1.4932,41800000.0
2009-02-12 01:55:00,1.4932,1.4935,1.4932,1.4935,95000000.0
2009-02-12 01:56:00,1.4935,1.49385,1.4935,1.4935,40600000.0
2009-02-12 01:57:00,1.4935,1.4935,1.4935,1.4935,10200000.0
2009-02-12 01:58:00,1.4935,1.4935,1.4935,1.4935,44200000.0
2009-02-12 01:59:00,1.4935,1.4935,1.4935,1.4935,12600000.0
2009-02-12 02:00:00,1.4935,1.4935,1.4929,1.4929,139857000.0
2009-02-12 02:01:00,1.4929,1.4933,1.4929,1.493,55047500.0
2009-02-12 02:02:00,1.4933,1.4933,1.4929,1.493,11900000.0
2009-02-12 02:03:00,1.493,1.4933,1.493,1.4933,20900000.0
2009-02-12 02:04:00,1.4933,1.4933,1.493,1.4933,4700000.0
2009-02-12 02:05:00,1.4932,1.49355,1.4932,1.49345,40600000.0
2009-02-12 02:06:00,1.49355,1.4938,1.49345,1.4935,50200000.0
2009-02-12 02:07:00,1.49355,1.49355,1.49345,1.4935,177000000.0
2009-02-12 02:08:00,1.4935,1.4935,1.4935,1.4935,37400000.0
2009-02-12 02:09:00,1.4935,1.4935,1.49345,1.4935,54600000.0
2009-02-12 02:10:00,1.4935,1.4936,1.4934,1.4935,49800000.0
2009-02-12 02:11:00,1.4935,1.4935,1.4934,1.4934,44200000.0
2009-02-12 02:12:00,1.4934,1.4934,1.4932,1.4932,63400000.0
2009-02-12 02:13:00,1.4932,1.4932,1.4932,1.4932,40000000.0
2009-02-12 02:14:00,1.4932,1.4932,1.4932,1.4932,3600000.0
2009-02-12 02:15:00,1.4932,1.4932,1.4932,1.4932,12000000.0
2009-02-12 02:16:00,1.4932,1.4933,1.4932,1.4933,21000000.0
2009-02-12 02:17:00,1.49283,1.49317,1.49269,1.49269,40800000.0
2009-02-12 02:18:00,1.49276,1.4929,1.49255,1.49262,120600000.0
2009-02-12 02:19:00,1.4933,1.4933,1.4929,1.4929,7400000.0
2009-02-12 02:20:00,1.493,1.493,1.493,1.493,22400000.0
2009-02-12 02:21:00,1.493,1.493,1.493,1.493,47000000.0
2009-02-12 02:22:00,1.493,1.493,1.493,1.493,6800000.0
2009-02-12 02:23:00,1.493,1.493,1.493,1.493,10200000.0
2009-02-12 02:24:00,1.493,1.49305,1.493,1.49305,35800000.0
2009-02-12 02:25:00,1.49305,1.49305,1.49305,1.49305,19800000.0
2009-02-12 02:26:00,1.493,1.49305,1.493,1.493,15600000.0
2009-02-12 02:27:00,1.49305,1.49305,1.49305,1.49305,12600000.0
2009-02-12 02:28:00,1.49263,1.49308,1.49263,1.49278,59200000.0
2009-02-12 02:29:00,1.493,1.4931,1.49295,1.49305,71200000.0
2009-02-12 02:30:00,1.49315,1.4941,1.4931,1.49375,206400000.0
2009-02-12 02:31:00,1.49385,1.49385,1.49385,1.49385,1800000.0
2009-02-12 02:32:00,1.49395,1.49425,1.49395,1.494,36000000.0
2009-02-12 02:33:00,1.494,1.494,1.494,1.494,103800000.0
2009-02-12 02:34:00,1.494,1.494,1.4929,1.493,95102000.0
2009-02-12 02:35:00,1.493,1.493,1.493,1.493,27200000.0
2009-02-12 02:36:00,1.493,1.4935,1.493,1.4935,87400000.0
2009-02-12 02:37:00,1.4935,1.49375,1.4934,1.49375,98400000.0
2009-02-12 02:38:00,1.49375,1.49375,1.49375,1.49375,13200000.0
2009-02-12 02:39:00,1.49375,1.4943,1.49375,1.49425,25200000.0
2009-02-12 02:40:00,1.494,1.494,1.49365,1.49375,112000000.0
2009-02-12 02:41:00,1.4938,1.4942,1.49375,1.494,131000000.0
2009-02-12 02:42:00,1.494,1.4941,1.494,1.494,87000000.0
2009-02-12 02:43:00,1.494,1.494,1.4937,1.49385,36000000.0
2009-02-12 02:44:00,1.494,1.4945,1.494,1.49445,66600000.0
2009-02-12 02:45:00,1.4942,1.4942,1.49405,1.4941,133800000.0
2009-02-12 02:46:00,1.4941,1.4944,1.49405,1.4942,124200000.0
2009-02-12 02:47:00,1.49435,1.49435,1.49405,1.4941,143400000.0
2009-02-12 02:48:00,1.4941,1.4941,1.49385,1.4939,81200000.0
2009-02-12 02:49:00,1.4939,1.4939,1.49385,1.49385,18000000.0
2009-02-12 02:50:00,1.49385,1.49395,1.4936,1.4939,39800000.0
2009-02-12 02:51:00,1.49395,1.494,1.4939,1.49395,58000000.0
2009-02-12 02:52:00,1.49395,1.49395,1.4936,1.4936,20800000.0
2009-02-12 02:53:00,1.4938,1.4938,1.49365,1.49365,43600000.0
2009-02-12 02:54:00,1.49365,1.4937,1.4929,1.4929,136400000.0
2009-02-12 02:55:00,1.49295,1.4939,1.49295,1.49345,135600000.0
2009-02-12 02:56:00,1.49335,1.49345,1.4931,1.4932,52000000.0
2009-02-12 02:57:00,1.49335,1.49355,1.4932,1.4932,57800000.0
2009-02-12 02:58:00,1.4932,1.49345,1.4931,1.4932,147600000.0
2009-02-12 02:59:00,1.4932,1.49335,1.49315,1.4932,107800000.0
2009-02-12 03:00:00,1.49325,1.49325,1.4929,1.49295,160839500.0
2009-02-12 03:01:00,1.49295,1.49295,1.49295,1.49295,57800000.0
2009-02-12 03:02:00,1.49295,1.49295,1.49295,1.49295,66600000.0
2009-02-12 03:03:00,1.49295,1.49315,1.49295,1.49315,74400000.0
2009-02-12 03:04:00,1.49315,1.4938,1.49315,1.49375,69400000.0
2009-02-12 03:05:00,1.4938,1.49435,1.4935,1.4936,116400000.0
2009-02-12 03:06:00,1.4936,1.49375,1.49355,1.4936,48000000.0
2009-02-12 03:07:00,1.49355,1.4936,1.49355,1.49355,24400000.0
2009-02-12 03:08:00,1.49355,1.49355,1.4935,1.49355,63600000.0
2009-02-12 03:09:00,1.49355,1.49365,1.49345,1.4936,192200000.0
2009-02-12 03:10:00,1.49355,1.4936,1.4935,1.4935,152400000.0
2009-02-12 03:11:00,1.4935,1.4935,1.4935,1.4935,30600000.0
2009-02-12 03:12:00,1.4935,1.4935,1.4935,1.4935,25200000.0
2009-02-12 03:13:00,1.49315,1.49336,1.49291,1.49318,85600000.0
2009-02-12 03:14:00,1.49312,1.49336,1.49302,1.49322,32200000.0
2009-02-12 03:15:00,1.49299,1.4933,1.49299,1.49301,56000000.0
2009-02-12 03:16:00,1.49323,1.49342,1.49315,1.4934,34200000.0
2009-02-12 03:17:00,1.4935,1.4935,1.4935,1.4935,44200000.0
2009-02-12 03:18:00,1.4935,1.4935,1.49345,1.4935,18600000.0
2009-02-12 03:19:00,1.4935,1.4935,1.4935,1.4935,13800000.0
2009-02-12 03:20:00,1.4935,1.4935,1.4935,1.4935,6800000.0
2009-02-12 03:21:00,1.4935,1.4935,1.4935,1.4935,30600000.0
2009-02-12 03:22:00,1.4935,1.4935,1.4935,1.4935,132600000.0
2009-02-12 03:23:00,1.4935,1.4935,1.4935,1.4935,40800000.0
2009-02-12 03:24:00,1.4935,1.4935,1.4935,1.4935,45600000.0
2009-02-12 03:25:00,1.4935,1.4935,1.4935,1.4935,35400000.0
2009-02-12 03:26:00,1.4935,1.4935,1.4935,1.4935,23800000.0
2009-02-12 03:27:00,1.4935,1.4935,1.4935,1.4935,47600000.0
2009-02-12 03:28:00,1.4935,1.4935,1.4929,1.493,143400000.0
2009-02-12 03:29:00,1.493,1.493,1.493,1.493,68000000.0
2009-02-12 03:30:00,1.493,1.493,1.493,1.493,78200000.0
2009-02-12 03:31:00,1.493,1.493,1.493,1.493,27200000.0
2009-02-12 03:32:00,1.493,1.493,1.493,1.493,35800000.0
2009-02-12 03:33:00,1.49283,1.49283,1.49252,1.49252,23400000.0
2009-02-12 03:34:00,1.49275,1.49279,1.49253,1.49256,20400000.0
2009-02-12 03:35:00,1.49265,1.4929,1.49257,1.49257,18800000.0
2009-02-12 03:36:00,1.4925,1.49272,1.4925,1.49262,36800000.0
2009-02-12 03:37:00,1.49305,1.49305,1.493,1.49305,40400000.0
2009-02-12 03:38:00,1.49305,1.49305,1.49305,1.49305,72800000.0
2009-02-12 03:39:00,1.49305,1.49305,1.493,1.493,67600000.0
2009-02-12 03:40:00,1.493,1.4932,1.493,1.4931,118600000.0
2009-02-12 03:41:00,1.493,1.493,1.493,1.493,30200000.0
2009-02-12 03:42:00,1.493,1.493,1.493,1.493,20000000.0
2009-02-12 03:43:00,1.493,1.4932,1.49295,1.493,95600000.0
2009-02-12 03:44:00,1.493,1.49315,1.493,1.49315,94200000.0
2009-02-12 03:45:00,1.4932,1.49335,1.4929,1.4933,86800000.0
2009-02-12 03:46:00,1.4933,1.49345,1.49295,1.493,54000000.0
2009-02-12 03:47:00,1.493,1.493,1.493,1.493,20000000.0
2009-02-12 03:48:00,1.493,1.4935,1.493,1.4935,38800000.0
2009-02-12 03:49:00,1.49307,1.49317,1.49296,1.49301,10800000.0
2009-02-12 03:50:00,1.49302,1.49332,1.49302,1.49307,26000000.0
2009-02-12 03:51:00,1.4935,1.4935,1.4935,1.4935,55800000.0
2009-02-12 03:52:00,1.4935,1.4937,1.49345,1.4935,85400000.0
2009-02-12 03:53:00,1.4935,1.49395,1.49345,1.49385,192600000.0
2009-02-12 03:54:00,1.49375,1.4941,1.4936,1.494,127800000.0
2009-02-12 03:55:00,1.494,1.49455,1.494,1.49415,118200000.0
2009-02-12 03:56:00,1.4941,1.4943,1.4936,1.4943,130000000.0
2009-02-12 03:57:00,1.4943,1.4944,1.4942,1.4943,124600000.0
2009-02-12 03:58:00,1.4943,1.4944,1.4938,1.4943,191200000.0
2009-02-12 03:59:00,1.4943,1.4945,1.4943,1.4944,91600000.0
2009-02-12 04:00:00,1.4944,1.4944,1.4935,1.4941,129200000.0
2009-02-12 04:01:00,1.4941,1.4941,1.4941,1.4941,52000000.0
2009-02-12 04:02:00,1.4941,1.4944,1.4941,1.4943,61600000.0
2009-02-12 04:03:00,1.49435,1.49435,1.4943,1.4943,34000000.0
2009-02-12 04:04:00,1.4943,1.4943,1.49425,1.49425,79600000.0
2009-02-12 04:05:00,1.49425,1.49425,1.4935,1.4936,134600000.0
2009-02-12 04:06:00,1.4936,1.494,1.4936,1.4939,108400000.0
2009-02-12 04:07:00,1.49395,1.49425,1.49375,1.4939,62800000.0
2009-02-12 04:08:00,1.4939,1.49435,1.4938,1.49425,67400000.0
2009-02-12 04:09:00,1.4942,1.49445,1.49415,1.49435,49800000.0
2009-02-12 04:10:00,1.49445,1.4945,1.4944,1.4945,50400000.0
2009-02-12 04:11:00,1.49445,1.49445,1.4943,1.4943,11600000.0
2009-02-12 04:12:00,1.4943,1.4943,1.49425,1.4943,38000000.0
2009-02-12 04:13:00,1.4943,1.4943,1.4941,1.4942,112800000.0
2009-02-12 04:14:00,1.4942,1.4942,1.4942,1.4942,14800000.0
2009-02-12 04:15:00,1.49425,1.49425,1.4942,1.4942,12400000.0
2009-02-12 04:16:00,1.49425,1.49425,1.4942,1.4942,12400000.0
2009-02-12 04:17:00,1.4942,1.4942,1.4942,1.4942,25600000.0
2009-02-12 04:18:00,1.4942,1.49435,1.4942,1.49435,31600000.0
2009-02-12 04:19:00,1.49435,1.49445,1.49435,1.49435,30400000.0
2009-02-12 04:20:00,1.49435,1.49435,1.4942,1.4942,16800000.0
2009-02-12 04:21:00,1.4943,1.4943,1.4942,1.4942,41400000.0
2009-02-12 04:22:00,1.4942,1.49445,1.4942,1.4944,70200000.0
2009-02-12 04:23:00,1.49445,1.49485,1.4943,1.4948,106800000.0
2009-02-12 04:24:00,1.49475,1.49495,1.49435,1.49455,205600000.0
2009-02-12 04:25:00,1.49455,1.4955,1.49455,1.4955,201200000.0
2009-02-12 04:26:00,1.4956,1.4956,1.4953,1.4954,102800000.0
2009-02-12 04:27:00,1.49555,1.49575,1.49515,1.4955,163600000.0
2009-02-12 04:28:00,1.49545,1.4956,1.49495,1.4956,84200000.0
2009-02-12 04:29:00,1.4956,1.4962,1.49505,1.4962,134800000.0
2009-02-12 04:30:00,1.4963,1.4965,1.4961,1.49635,162600000.0
2009-02-12 04:31:00,1.4965,1.4967,1.4962,1.49655,239200000.0
2009-02-12 04:32:00,1.4965,1.4966,1.4962,1.49635,143000000.0
2009-02-12 04:33:00,1.4964,1.49645,1.4961,1.49625,93400000.0
2009-02-12 04:34:00,1.49615,1.4967,1.496,1.4963,137600000.0
2009-02-12 04:35:00,1.49645,1.49665,1.4961,1.49635,222600000.0
2009-02-12 04:36:00,1.49635,1.49645,1.49605,1.49635,99600000.0
2009-02-12 04:37:00,1.4964,1.4964,1.4961,1.4962,34600000.0
2009-02-12 04:38:00,1.49615,1.49625,1.4959,1.4959,63000000.0
2009-02-12 04:39:00,1.4958,1.4963,1.4956,1.49625,149000000.0
2009-02-12 04:40:00,1.4962,1.4962,1.4959,1.4959,99400000.0
2009-02-12 04:41:00,1.4959,1.4959,1.4957,1.4957,69000000.0
2009-02-12 04:42:00,1.49575,1.49575,1.4957,1.49575,13800000.0
2009-02-12 04:43:00,1.4957,1.49595,1.49565,1.4959,89400000.0
2009-02-12 04:44:00,1.4959,1.4962,1.49575,1.496,138600000.0
2009-02-12 04:45:00,1.496,1.49625,1.4959,1.4961,134400000.0
2009-02-12 04:46:00,1.4961,1.49625,1.496,1.49625,45800000.0
2009-02-12 04:47:00,1.49615,1.49625,1.496,1.4961,72200000.0
2009-02-12 04:48:00,1.4961,1.4962,1.496,1.496,49800000.0
2009-02-12 04:49:00,1.496,1.4961,1.49585,1.49595,64200000.0
2009-02-12 04:50:00,1.49595,1.49595,1.4956,1.4957,102400000.0
2009-02-12 04:51:00,1.49575,1.4958,1.4955,1.4956,55200000.0
2009-02-12 04:52:00,1.49565,1.49575,1.4955,1.4956,54800000.0
2009-02-12 04:53:00,1.4956,1.4959,1.4956,1.4957,18800000.0
2009-02-12 04:54:00,1.4957,1.4957,1.4955,1.4956,42000000.0
2009-02-12 04:55:00,1.4955,1.4955,1.49485,1.495,175400000.0
2009-02-12 04:56:00,1.495,1.49535,1.495,1.49505,136400000.0
2009-02-12 04:57:00,1.49505,1.49515,1.49505,1.4951,39600000.0
2009-02-12 04:58:00,1.4951,1.4951,1.49505,1.49505,21600000.0
2009-02-12 04:59:00,1.4951,1.4952,1.495,1.4952,72400000.0
2009-02-12 05:00:00,1.4952,1.4953,1.4951,1.4951,98000000.0
2009-02-12 05:01:00,1.4951,1.49515,1.4951,1.4951,44200000.0
2009-02-12 05:02:00,1.4951,1.4951,1.4951,1.4951,11600000.0
2009-02-12 05:03:00,1.4951,1.4952,1.4951,1.4952,18200000.0
2009-02-12 05:04:00,1.4952,1.4953,1.4951,1.4952,44600000.0
2009-02-12 05:05:00,1.4952,1.4952,1.4952,1.4952,14200000.0
2009-02-12 05:06:00,1.4952,1.4952,1.4952,1.4952,3400000.0
2009-02-12 05:07:00,1.4953,1.4953,1.4952,1.4952,31200000.0
2009-02-12 05:08:00,1.4952,1.4952,1.4952,1.4952,6800000.0
2009-02-12 05:09:00,1.4953,1.4953,1.4952,1.4953,19400000.0
2009-02-12 05:10:00,1.4952,1.49545,1.4952,1.49545,40200000.0
2009-02-12 05:11:00,1.49545,1.4957,1.49545,1.4956,59400000.0
2009-02-12 05:12:00,1.4955,1.49565,1.4955,1.49565,56600000.0
2009-02-12 05:13:00,1.49565,1.49585,1.4956,1.4958,36000000.0
2009-02-12 05:14:00,1.49523,1.49567,1.49523,1.49538,32800000.0
2009-02-12 05:15:00,1.4958,1.4958,1.4953,1.49545,87200000.0
2009-02-12 05:16:00,1.49545,1.496,1.4954,1.4955,63800000.0
2009-02-12 05:17:00,1.49575,1.49575,1.49565,1.4957,59000000.0
2009-02-12 05:18:00,1.49575,1.4966,1.4957,1.4962,99600000.0
2009-02-12 05:19:00,1.49615,1.4963,1.49615,1.49625,25800000.0
2009-02-12 05:20:00,1.49625,1.49665,1.4962,1.49635,88800000.0
2009-02-12 05:21:00,1.4964,1.4964,1.4962,1.49635,73600000.0
2009-02-12 05:22:00,1.4963,1.49635,1.4962,1.4962,80800000.0
2009-02-12 05:23:00,1.4963,1.49635,1.4963,1.4963,33400000.0
2009-02-12 05:24:00,1.49625,1.49625,1.49585,1.4961,140200000.0
2009-02-12 05:25:00,1.496,1.4961,1.496,1.4961,33200000.0
2009-02-12 05:26:00,1.49605,1.4962,1.49585,1.496,112000000.0
2009-02-12 05:27:00,1.496,1.4962,1.496,1.49615,95400000.0
2009-02-12 05:28:00,1.49615,1.4962,1.4961,1.4961,74400000.0
2009-02-12 05:29:00,1.4961,1.4963,1.496,1.49625,66400000.0
2009-02-12 05:30:00,1.4962,1.4965,1.4961,1.4962,74200000.0
2009-02-12 05:31:00,1.49615,1.49615,1.49565,1.496,63400000.0
2009-02-12 05:32:00,1.496,1.49605,1.49585,1.49585,56800000.0
2009-02-12 05:33:00,1.496,1.496,1.496,1.496,27800000.0
2009-02-12 05:34:00,1.496,1.49615,1.49585,1.4959,161400000.0
2009-02-12 05:35:00,1.4959,1.4959,1.49575,1.4959,159800000.0
2009-02-12 05:36:00,1.4959,1.496,1.4959,1.496,42400000.0
2009-02-12 05:37:00,1.496,1.496,1.496,1.496,88600000.0
2009-02-12 05:38:00,1.496,1.496,1.4959,1.4959,18200000.0
2009-02-12 05:39:00,1.4959,1.4959,1.4959,1.4959,12400000.0
2009-02-12 05:40:00,1.49605,1.49605,1.4958,1.4958,94000000.0
2009-02-12 05:41:00,1.49575,1.49575,1.4955,1.4957,57800000.0
2009-02-12 05:42:00,1.4956,1.49575,1.4955,1.49565,85200000.0
2009-02-12 05:43:00,1.4957,1.4958,1.4955,1.4958,63400000.0
2009-02-12 05:44:00,1.4959,1.4959,1.4954,1.49565,59000000.0
2009-02-12 05:45:00,1.49575,1.4958,1.49545,1.49555,79600000.0
2009-02-12 05:46:00,1.49565,1.49565,1.49545,1.49545,26400000.0
2009-02-12 05:47:00,1.4954,1.496,1.49535,1.49585,81600000.0
2009-02-12 05:48:00,1.4959,1.4959,1.49555,1.4956,32800000.0
2009-02-12 05:49:00,1.4957,1.4957,1.4955,1.4955,98800000.0
2009-02-12 05:50:00,1.4955,1.4957,1.4955,1.49565,45000000.0
2009-02-12 05:51:00,1.49565,1.4957,1.4955,1.49555,60800000.0
2009-02-12 05:52:00,1.4955,1.49555,1.49545,1.4955,50600000.0
2009-02-12 05:53:00,1.49545,1.49545,1.49495,1.495,107400000.0
2009-02-12 05:54:00,1.495,1.495,1.495,1.495,42000000.0
2009-02-12 05:55:00,1.495,1.4952,1.495,1.4952,17600000.0
2009-02-12 05:56:00,1.49515,1.4952,1.49515,1.4952,15800000.0
2009-02-12 05:57:00,1.4953,1.4955,1.4951,1.49535,60200000.0
2009-02-12 05:58:00,1.49545,1.4955,1.49545,1.49545,47600000.0
2009-02-12 05:59:00,1.49545,1.4955,1.49545,1.4955,41200000.0
2009-02-12 06:00:00,1.49545,1.4955,1.4952,1.4952,48600000.0
2009-02-12 06:01:00,1.4952,1.4952,1.4952,1.4952,14600000.0
2009-02-12 06:02:00,1.49525,1.4955,1.49525,1.4955,79200000.0
2009-02-12 06:03:00,1.4955,1.4955,1.49495,1.4953,138600000.0
2009-02-12 06:04:00,1.4953,1.4953,1.4953,1.4953,47600000.0
2009-02-12 06:05:00,1.49535,1.49595,1.4953,1.49555,72600000.0
2009-02-12 06:06:00,1.49555,1.4958,1.4954,1.4957,54200000.0
2009-02-12 06:07:00,1.4957,1.49615,1.4957,1.49595,58600000.0
2009-02-12 06:08:00,1.496,1.49605,1.49585,1.49585,32000000.0
2009-02-12 06:09:00,1.4959,1.49595,1.49575,1.4959,32600000.0
2009-02-12 06:10:00,1.49595,1.496,1.49575,1.4959,36600000.0
2009-02-12 06:11:00,1.4959,1.4963,1.4958,1.4962,98000000.0
2009-02-12 06:12:00,1.4961,1.4963,1.4958,1.49605,72400000.0
2009-02-12 06:13:00,1.4962,1.49635,1.49615,1.49625,82400000.0
2009-02-12 06:14:00,1.4963,1.4963,1.49625,1.4963,18600000.0
2009-02-12 06:15:00,1.49625,1.49625,1.49625,1.49625,1800000.0
2009-02-12 06:16:00,1.4963,1.4963,1.49605,1.4962,67200000.0
2009-02-12 06:17:00,1.4962,1.4962,1.49575,1.49585,79400000.0
2009-02-12 06:18:00,1.4959,1.496,1.49585,1.496,38000000.0
2009-02-12 06:19:00,1.49595,1.49595,1.49595,1.49595,1400000.0
2009-02-12 06:20:00,1.496,1.49605,1.496,1.496,4200000.0
2009-02-12 06:21:00,1.496,1.49625,1.496,1.49625,17600000.0
2009-02-12 06:22:00,1.4963,1.49645,1.4963,1.4964,12600000.0
2009-02-12 06:23:00,1.4964,1.4965,1.49595,1.4965,27000000.0
2009-02-12 06:24:00,1.4965,1.49655,1.4965,1.4965,16800000.0
2009-02-12 06:25:00,1.4965,1.49665,1.4965,1.49655,42200000.0
2009-02-12 06:26:00,1.49655,1.49655,1.49645,1.49645,59200000.0
2009-02-12 06:27:00,1.4963,1.4963,1.49605,1.4963,40000000.0
2009-02-12 06:28:00,1.4963,1.4963,1.4959,1.4961,53400000.0
2009-02-12 06:29:00,1.4961,1.4961,1.4961,1.4961,15400000.0
2009-02-12 06:30:00,1.4961,1.4961,1.4961,1.4961,5200000.0
2009-02-12 06:31:00,1.4961,1.4964,1.4961,1.4963,64200000.0
2009-02-12 06:32:00,1.4963,1.4963,1.49625,1.4963,36200000.0
2009-02-12 06:33:00,1.4963,1.4963,1.49605,1.49605,25600000.0
2009-02-12 06:34:00,1.49605,1.4961,1.4959,1.496,72200000.0
2009-02-12 06:35:00,1.496,1.49615,1.496,1.4961,24400000.0
2009-02-12 06:36:00,1.4962,1.4962,1.496,1.496,41000000.0
2009-02-12 06:37:00,1.49605,1.49605,1.496,1.49605,27200000.0
2009-02-12 06:38:00,1.49605,1.49615,1.49605,1.4961,33400000.0
2009-02-12 06:39:00,1.49615,1.49625,1.49615,1.49625,34800000.0
2009-02-12 06:40:00,1.4963,1.4963,1.49625,1.49625,45400000.0
2009-02-12 06:41:00,1.4963,1.49645,1.49625,1.49645,89800000.0
2009-02-12 06:42:00,1.49645,1.49645,1.4963,1.4964,16200000.0
2009-02-12 06:43:00,1.4964,1.49675,1.49635,1.49645,59800000.0
2009-02-12 06:44:00,1.49645,1.4974,1.49645,1.497,60600000.0
2009-02-12 06:45:00,1.49695,1.4972,1.49665,1.4968,105000000.0
2009-02-12 06:46:00,1.4968,1.4972,1.4968,1.49695,65400000.0
2009-02-12 06:47:00,1.497,1.49705,1.4969,1.497,57200000.0
2009-02-12 06:48:00,1.497,1.497,1.49685,1.4969,67400000.0
2009-02-12 06:49:00,1.4969,1.497,1.4969,1.4969,11200000.0
2009-02-12 06:50:00,1.4969,1.4973,1.4969,1.4973,87400000.0
2009-02-12 06:51:00,1.4973,1.4973,1.497,1.49705,111200000.0
2009-02-12 06:52:00,1.497,1.497,1.49695,1.49695,34200000.0
2009-02-12 06:53:00,1.4969,1.4969,1.4969,1.4969,3400000.0
2009-02-12 06:54:00,1.4969,1.4969,1.49685,1.4969,60000000.0
2009-02-12 06:55:00,1.4969,1.4969,1.4969,1.4969,8600000.0
2009-02-12 06:56:00,1.49631,1.49668,1.49631,1.49655,159400000.0
2009-02-12 06:57:00,1.49685,1.4969,1.49685,1.4969,69000000.0
2009-02-12 06:58:00,1.4969,1.49695,1.4969,1.4969,97800000.0
2009-02-12 06:59:00,1.4969,1.49695,1.4969,1.4969,34000000.0
2009-02-12 07:00:00,1.4969,1.4969,1.4969,1.4969,31200000.0
2009-02-12 07:01:00,1.4969,1.4969,1.4969,1.4969,41800000.0
2009-02-12 07:02:00,1.4969,1.4969,1.4969,1.4969,35600000.0
2009-02-12 07:03:00,1.4969,1.4969,1.4969,1.4969,32800000.0
2009-02-12 07:04:00,1.4969,1.4969,1.49685,1.4969,98200000.0
2009-02-12 07:05:00,1.4969,1.4969,1.4968,1.4969,41000000.0
2009-02-12 07:06:00,1.4969,1.4969,1.4968,1.4969,13800000.0
2009-02-12 07:07:00,1.4969,1.4969,1.4968,1.4968,4400000.0
2009-02-12 07:08:00,1.4968,1.497,1.4968,1.497,31200000.0
2009-02-12 07:09:00,1.497,1.497,1.49685,1.4969,42400000.0
2009-02-12 07:10:00,1.4969,1.4969,1.49685,1.4969,37600000.0
2009-02-12 07:11:00,1.4969,1.49695,1.4968,1.4969,27600000.0
2009-02-12 07:12:00,1.49685,1.49685,1.4967,1.4967,21400000.0
2009-02-12 07:13:00,1.4967,1.4967,1.49665,1.4967,85800000.0
2009-02-12 07:14:00,1.49675,1.4968,1.4967,1.4968,16400000.0
2009-02-12 07:15:00,1.4968,1.497,1.4968,1.49685,29000000.0
2009-02-12 07:16:00,1.4968,1.4971,1.49675,1.49685,160200000.0
2009-02-12 07:17:00,1.4968,1.4969,1.4961,1.49615,168400000.0
2009-02-12 07:18:00,1.49615,1.49615,1.49565,1.4958,194400000.0
2009-02-12 07:19:00,1.4958,1.4963,1.4957,1.496,92200000.0
2009-02-12 07:20:00,1.4961,1.49645,1.496,1.4964,58600000.0
2009-02-12 07:21:00,1.49635,1.4965,1.4963,1.49635,119400000.0
2009-02-12 07:22:00,1.49635,1.4965,1.49635,1.4965,23800000.0
2009-02-12 07:23:00,1.49645,1.4966,1.4964,1.4965,42000000.0
2009-02-12 07:24:00,1.49645,1.4965,1.4963,1.4965,66200000.0
2009-02-12 07:25:00,1.4965,1.4965,1.49625,1.4963,57800000.0
2009-02-12 07:26:00,1.49625,1.49625,1.49595,1.496,117200000.0
2009-02-12 07:27:00,1.496,1.49605,1.49595,1.496,89600000.0
2009-02-12 07:28:00,1.496,1.49615,1.496,1.496,52200000.0
2009-02-12 07:29:00,1.496,1.496,1.49595,1.496,83600000.0
2009-02-12 07:30:00,1.49595,1.496,1.49595,1.49595,124600000.0
2009-02-12 07:31:00,1.496,1.496,1.49595,1.496,63600000.0
2009-02-12 07:32:00,1.496,1.496,1.4959,1.4959,13600000.0
2009-02-12 07:33:00,1.49585,1.4959,1.4958,1.4958,41400000.0
2009-02-12 07:34:00,1.4959,1.496,1.4958,1.4958,42800000.0
2009-02-12 07:35:00,1.4959,1.4959,1.4958,1.4958,19200000.0
2009-02-12 07:36:00,1.4958,1.49595,1.4958,1.4958,76000000.0
2009-02-12 07:37:00,1.4958,1.4959,1.4958,1.4959,20400000.0
2009-02-12 07:38:00,1.49595,1.49605,1.4959,1.496,71600000.0
2009-02-12 07:39:00,1.496,1.49615,1.496,1.4961,110400000.0
2009-02-12 07:40:00,1.49625,1.49625,1.4961,1.49615,35200000.0
2009-02-12 07:41:00,1.4961,1.4963,1.4961,1.49625,38400000.0
2009-02-12 07:42:00,1.49635,1.49635,1.49625,1.49625,19600000.0
2009-02-12 07:43:00,1.4963,1.4963,1.49615,1.49615,22400000.0
2009-02-12 07:44:00,1.49625,1.4963,1.49615,1.4962,90400000.0
2009-02-12 07:45:00,1.4962,1.4962,1.496,1.496,83000000.0
2009-02-12 07:46:00,1.496,1.4961,1.49595,1.49595,67000000.0
2009-02-12 07:47:00,1.49595,1.4961,1.49595,1.496,127600000.0
2009-02-12 07:48:00,1.49605,1.49635,1.496,1.4962,74800000.0
2009-02-12 07:49:00,1.49615,1.4963,1.49605,1.4962,152400000.0
2009-02-12 07:50:00,1.4963,1.4963,1.49615,1.4962,18200000.0
2009-02-12 07:51:00,1.4963,1.4963,1.4961,1.4961,31000000.0
2009-02-12 07:52:00,1.4961,1.4962,1.4961,1.4961,69200000.0
2009-02-12 07:53:00,1.4961,1.4961,1.4961,1.4961,25200000.0
2009-02-12 07:54:00,1.4961,1.4961,1.4961,1.4961,16800000.0
2009-02-12 07:55:00,1.4961,1.4961,1.4961,1.4961,61600000.0
2009-02-12 07:56:00,1.4961,1.4961,1.4961,1.4961,40400000.0
2009-02-12 07:57:00,1.4961,1.4962,1.4961,1.4962,105800000.0
2009-02-12 07:58:00,1.4961,1.4962,1.4961,1.4961,40800000.0
2009-02-12 07:59:00,1.4961,1.4961,1.4961,1.4961,4800000.0
2009-02-12 08:00:00,1.4961,1.4961,1.4954,1.4955,63400000.0
2009-02-12 08:01:00,1.4956,1.4961,1.4955,1.4961,51400000.0
2009-02-12 08:02:00,1.4961,1.4961,1.49585,1.496,127600000.0
2009-02-12 08:03:00,1.496,1.496,1.496,1.496,94200000.0
2009-02-12 08:04:00,1.496,1.496,1.496,1.496,60400000.0
2009-02-12 08:05:00,1.496,1.4961,1.496,1.49605,70800000.0
2009-02-12 08:06:00,1.49605,1.4962,1.496,1.4961,65800000.0
2009-02-12 08:07:00,1.49605,1.49605,1.496,1.49605,117200000.0
2009-02-12 08:08:00,1.49605,1.4961,1.496,1.496,104600000.0
2009-02-12 08:09:00,1.496,1.49615,1.496,1.49605,99200000.0
2009-02-12 08:10:00,1.49605,1.49615,1.496,1.496,72800000.0
2009-02-12 08:11:00,1.496,1.496,1.496,1.496,12200000.0
2009-02-12 08:12:00,1.496,1.49615,1.496,1.49615,19800000.0
2009-02-12 08:13:00,1.49605,1.49605,1.496,1.496,31800000.0
2009-02-12 08:14:00,1.496,1.496,1.496,1.496,17400000.0
2009-02-12 08:15:00,1.496,1.49625,1.496,1.49605,26600000.0
2009-02-12 08:16:00,1.49605,1.49635,1.49605,1.49635,33800000.0
2009-02-12 08:17:00,1.4964,1.4968,1.4964,1.4966,147200000.0
2009-02-12 08:18:00,1.49665,1.49665,1.4964,1.4966,177400000.0
2009-02-12 08:19:00,1.4966,1.4966,1.49655,1.49655,18000000.0
2009-02-12 08:20:00,1.49655,1.49655,1.49655,1.49655,12600000.0
2009-02-12 08:21:00,1.49655,1.49655,1.49645,1.49645,76800000.0
2009-02-12 08:22:00,1.49645,1.49645,1.49635,1.4964,44800000.0
2009-02-12 08:23:00,1.49645,1.49655,1.49645,1.49655,48600000.0
2009-02-12 08:24:00,1.49655,1.49655,1.49645,1.49645,28200000.0
2009-02-12 08:25:00,1.49645,1.49645,1.49645,1.49645,37600000.0
2009-02-12 08:26:00,1.49645,1.49645,1.49645,1.49645,58600000.0
2009-02-12 08:27:00,1.49645,1.49645,1.49645,1.49645,13800000.0
2009-02-12 08:28:00,1.49645,1.49645,1.49645,1.49645,43200000.0
2009-02-12 08:29:00,1.49645,1.4965,1.49645,1.49645,87400000.0
2009-02-12 08:30:00,1.49645,1.49645,1.49645,1.49645,63200000.0
2009-02-12 08:31:00,1.49645,1.49645,1.49645,1.49645,10800000.0
2009-02-12 08:32:00,1.49645,1.49655,1.49645,1.49655,43000000.0
2009-02-12 08:33:00,1.49655,1.49655,1.49635,1.4964,57400000.0
2009-02-12 08:34:00,1.4964,1.4964,1.49635,1.4964,13600000.0
2009-02-12 08:35:00,1.49635,1.49635,1.496,1.496,117400000.0
2009-02-12 08:36:00,1.496,1.496,1.496,1.496,45200000.0
2009-02-12 08:37:00,1.496,1.4963,1.496,1.49605,77800000.0
2009-02-12 08:38:00,1.49605,1.4963,1.49605,1.4963,40600000.0
2009-02-12 08:39:00,1.4963,1.49635,1.49625,1.4963,25400000.0
2009-02-12 08:40:00,1.49635,1.49635,1.4963,1.4963,7000000.0
2009-02-12 08:41:00,1.4963,1.4964,1.4959,1.496,84000000.0
2009-02-12 08:42:00,1.49605,1.4963,1.496,1.49605,129600000.0
2009-02-12 08:43:00,1.4962,1.49635,1.4961,1.4961,83400000.0
2009-02-12 08:44:00,1.4961,1.4961,1.49605,1.49605,107200000.0
2009-02-12 08:45:00,1.4961,1.4961,1.4961,1.4961,50200000.0
2009-02-12 08:46:00,1.4961,1.4961,1.4961,1.4961,33000000.0
2009-02-12 08:47:00,1.4961,1.4961,1.49605,1.49605,55400000.0
2009-02-12 08:48:00,1.49605,1.49605,1.49605,1.49605,14000000.0
2009-02-12 08:49:00,1.49605,1.49605,1.49605,1.49605,8000000.0
2009-02-12 08:50:00,1.49605,1.49615,1.49605,1.49605,21200000.0
2009-02-12 08:51:00,1.49605,1.49605,1.49605,1.49605,6000000.0
2009-02-12 08:52:00,1.49615,1.49625,1.49605,1.4961,14200000.0
2009-02-12 08:53:00,1.4961,1.49635,1.49605,1.4962,46200000.0
2009-02-12 08:54:00,1.49625,1.49665,1.49625,1.49635,57800000.0
2009-02-12 08:55:00,1.49635,1.49655,1.4961,1.4964,169000000.0
2009-02-12 08:56:00,1.49645,1.49645,1.49605,1.49605,85000000.0
2009-02-12 08:57:00,1.49605,1.4963,1.49605,1.49625,86600000.0
2009-02-12 08:58:00,1.49625,1.49625,1.496,1.49605,55000000.0
2009-02-12 08:59:00,1.496,1.4962,1.496,1.496,68400000.0
2009-02-12 09:00:00,1.496,1.49655,1.496,1.49635,106200000.0
2009-02-12 09:01:00,1.49645,1.49645,1.4963,1.4963,51600000.0
2009-02-12 09:02:00,1.4963,1.49645,1.4962,1.4963,34300000.0
2009-02-12 09:03:00,1.4963,1.4963,1.4959,1.4963,37800000.0
2009-02-12 09:04:00,1.49595,1.49625,1.49565,1.496,177400000.0
2009-02-12 09:05:00,1.49605,1.4961,1.49605,1.49605,14400000.0
2009-02-12 09:06:00,1.49615,1.4962,1.49605,1.4961,57600000.0
2009-02-12 09:07:00,1.49605,1.49625,1.49605,1.49615,93200000.0
2009-02-12 09:08:00,1.4961,1.49615,1.496,1.49605,77000000.0
2009-02-12 09:09:00,1.49605,1.4966,1.49605,1.4966,134200000.0
2009-02-12 09:10:00,1.4967,1.4968,1.49645,1.49655,72600000.0
2009-02-12 09:11:00,1.49655,1.49665,1.49635,1.49655,99600000.0
2009-02-12 09:12:00,1.49655,1.49665,1.4964,1.4964,114800000.0
2009-02-12 09:13:00,1.4964,1.49655,1.49635,1.49645,121000000.0
2009-02-12 09:14:00,1.49645,1.49655,1.4964,1.49645,31600000.0
2009-02-12 09:15:00,1.49655,1.49675,1.4965,1.49675,87700000.0
2009-02-12 09:16:00,1.4967,1.49695,1.4966,1.4966,95400000.0
2009-02-12 09:17:00,1.4966,1.4967,1.4966,1.4966,210000000.0
2009-02-12 09:18:00,1.4966,1.4966,1.49645,1.4966,44600000.0
2009-02-12 09:19:00,1.49655,1.49655,1.49595,1.4961,122800000.0
2009-02-12 09:20:00,1.4961,1.4961,1.49565,1.4961,53600000.0
2009-02-12 09:21:00,1.4961,1.49645,1.49595,1.49595,153800000.0
2009-02-12 09:22:00,1.496,1.49605,1.49535,1.4955,290800000.0
2009-02-12 09:23:00,1.49555,1.4962,1.49555,1.49615,79400000.0
2009-02-12 09:24:00,1.49615,1.4962,1.4957,1.4958,84200000.0
2009-02-12 09:25:00,1.4958,1.4964,1.4958,1.4963,93000000.0
2009-02-12 09:26:00,1.49625,1.49675,1.4961,1.4965,214600000.0
2009-02-12 09:27:00,1.49635,1.4968,1.49635,1.4968,176200000.0
2009-02-12 09:28:00,1.4968,1.4969,1.49635,1.49655,162600000.0
2009-02-12 09:29:00,1.4965,1.49685,1.49645,1.4966,198400000.0
2009-02-12 09:30:00,1.4965,1.4966,1.4965,1.4965,63800000.0
2009-02-12 09:31:00,1.4966,1.49675,1.4965,1.4967,148200000.0
2009-02-12 09:32:00,1.4968,1.49715,1.4964,1.49645,205800000.0
2009-02-12 09:33:00,1.49645,1.4966,1.49635,1.4965,100400000.0
2009-02-12 09:34:00,1.4965,1.4967,1.49645,1.4965,33200000.0
2009-02-12 09:35:00,1.4965,1.4965,1.4962,1.4962,79200000.0
2009-02-12 09:36:00,1.4962,1.4963,1.496,1.49615,76800000.0
2009-02-12 09:37:00,1.49615,1.4962,1.49615,1.4962,34800000.0
2009-02-12 09:38:00,1.4962,1.4964,1.49595,1.4962,187400000.0
2009-02-12 09:39:00,1.4962,1.4962,1.49615,1.49615,4800000.0
2009-02-12 09:40:00,1.4961,1.4961,1.49595,1.4961,83200000.0
2009-02-12 09:41:00,1.49605,1.49615,1.49595,1.49605,76200000.0
2009-02-12 09:42:00,1.4961,1.4963,1.49605,1.4962,155200000.0
2009-02-12 09:43:00,1.4962,1.49675,1.4962,1.49665,159400000.0
2009-02-12 09:44:00,1.49665,1.49665,1.49625,1.4964,155400000.0
2009-02-12 09:45:00,1.4964,1.4964,1.4962,1.4963,129800000.0
2009-02-12 09:46:00,1.4964,1.49655,1.4964,1.4965,86200000.0
2009-02-12 09:47:00,1.4965,1.4966,1.4965,1.4966,97800000.0
2009-02-12 09:48:00,1.4966,1.4967,1.4965,1.4965,64800000.0
2009-02-12 09:49:00,1.4965,1.4965,1.4962,1.4963,97400000.0
2009-02-12 09:50:00,1.49625,1.49655,1.49605,1.4965,141400000.0
2009-02-12 09:51:00,1.4965,1.4967,1.49645,1.4967,115000000.0
2009-02-12 09:52:00,1.4967,1.4968,1.4965,1.49665,220800000.0
2009-02-12 09:53:00,1.49665,1.49685,1.4966,1.4967,129200000.0
2009-02-12 09:54:00,1.49665,1.49685,1.4963,1.4967,102200000.0
2009-02-12 09:55:00,1.4967,1.4968,1.4964,1.4967,68800000.0
2009-02-12 09:56:00,1.4968,1.4968,1.4963,1.4965,228800000.0
2009-02-12 09:57:00,1.49645,1.49705,1.4963,1.49705,236600000.0
2009-02-12 09:58:00,1.49695,1.49705,1.4968,1.497,229400000.0
2009-02-12 09:59:00,1.497,1.49705,1.49695,1.497,45400000.0
2009-02-12 10:00:00,1.497,1.49745,1.497,1.49725,162400000.0
2009-02-12 10:01:00,1.4973,1.4973,1.4967,1.4967,157400000.0
2009-02-12 10:02:00,1.4968,1.4971,1.4968,1.49685,88600000.0
2009-02-12 10:03:00,1.4968,1.4969,1.49675,1.4969,120200000.0
2009-02-12 10:04:00,1.4969,1.49695,1.49685,1.49695,58600000.0
2009-02-12 10:05:00,1.497,1.497,1.49665,1.4967,87400000.0
2009-02-12 10:06:00,1.4967,1.4967,1.49605,1.49625,276400000.0
2009-02-12 10:07:00,1.49635,1.49695,1.4962,1.49675,258600000.0
2009-02-12 10:08:00,1.4967,1.4967,1.49615,1.49635,235000000.0
2009-02-12 10:09:00,1.49635,1.49635,1.4961,1.49615,313400000.0
2009-02-12 10:10:00,1.4962,1.4963,1.49605,1.49615,247200000.0
2009-02-12 10:11:00,1.49615,1.4963,1.49605,1.4962,235200000.0
2009-02-12 10:12:00,1.4962,1.4962,1.496,1.4961,86000000.0
2009-02-12 10:13:00,1.4961,1.4963,1.4961,1.4962,242600000.0
2009-02-12 10:14:00,1.4962,1.49655,1.49615,1.4964,153200000.0
2009-02-12 10:15:00,1.4964,1.49655,1.4955,1.49565,309000000.0
2009-02-12 10:16:00,1.49545,1.49585,1.4953,1.49575,300600000.0
2009-02-12 10:17:00,1.49575,1.49605,1.49565,1.49605,305400000.0
2009-02-12 10:18:00,1.496,1.49605,1.4958,1.4959,184400000.0
2009-02-12 10:19:00,1.49595,1.49595,1.4953,1.4953,273200000.0
2009-02-12 10:20:00,1.4953,1.4957,1.4953,1.49555,139400000.0
2009-02-12 10:21:00,1.49555,1.4959,1.49545,1.4959,127600000.0
2009-02-12 10:22:00,1.4959,1.4959,1.4952,1.4952,132600000.0
2009-02-12 10:23:00,1.4952,1.49565,1.49515,1.4955,233400000.0
2009-02-12 10:24:00,1.4956,1.4959,1.4956,1.49575,110000000.0
2009-02-12 10:25:00,1.4958,1.4958,1.49555,1.4958,154600000.0
2009-02-12 10:26:00,1.4957,1.496,1.4957,1.496,41600000.0
2009-02-12 10:27:00,1.49595,1.496,1.49565,1.49565,134000000.0
2009-02-12 10:28:00,1.49555,1.49555,1.49515,1.4952,219200000.0
2009-02-12 10:29:00,1.4952,1.4952,1.49505,1.4951,148800000.0
2009-02-12 10:30:00,1.4951,1.49545,1.4951,1.4951,206200000.0
2009-02-12 10:31:00,1.4951,1.49515,1.49505,1.49515,220800000.0
2009-02-12 10:32:00,1.49515,1.49545,1.49515,1.4954,109800000.0
2009-02-12 10:33:00,1.4954,1.4954,1.4951,1.4952,104600000.0
2009-02-12 10:34:00,1.4952,1.49525,1.49505,1.49515,186200000.0
2009-02-12 10:35:00,1.49515,1.49525,1.4945,1.4949,215900000.0
2009-02-12 10:36:00,1.49485,1.4949,1.49405,1.49415,256400000.0
2009-02-12 10:37:00,1.49415,1.49465,1.494,1.4946,144200000.0
2009-02-12 10:38:00,1.4946,1.49465,1.49445,1.4945,196400000.0
2009-02-12 10:39:00,1.49455,1.49455,1.49445,1.4945,60200000.0
2009-02-12 10:40:00,1.4945,1.49465,1.4936,1.49415,246800000.0
2009-02-12 10:41:00,1.49415,1.4943,1.4936,1.4942,194000000.0
2009-02-12 10:42:00,1.4942,1.49445,1.4942,1.49435,113400000.0
2009-02-12 10:43:00,1.49435,1.49435,1.4942,1.4942,82800000.0
2009-02-12 10:44:00,1.4942,1.4944,1.49395,1.49405,222600000.0
2009-02-12 10:45:00,1.49405,1.49405,1.49385,1.49395,428599999.0
2009-02-12 10:46:00,1.49395,1.49405,1.4938,1.494,149200000.0
2009-02-12 10:47:00,1.494,1.49415,1.49385,1.49405,127400000.0
2009-02-12 10:48:00,1.4941,1.49455,1.4941,1.49445,142000000.0
2009-02-12 10:49:00,1.49455,1.49455,1.49425,1.49425,124800000.0
2009-02-12 10:50:00,1.4943,1.4945,1.4941,1.49425,212400000.0
2009-02-12 10:51:00,1.49425,1.4943,1.4939,1.494,280000000.0
2009-02-12 10:52:00,1.494,1.494,1.49385,1.49385,231400000.0
2009-02-12 10:53:00,1.4939,1.49405,1.49375,1.4939,279599999.0
2009-02-12 10:54:00,1.49395,1.49395,1.49235,1.49265,263425500.0
2009-02-12 10:55:00,1.4927,1.493,1.49235,1.4925,269200000.0
2009-02-12 10:56:00,1.4925,1.4926,1.4917,1.4918,230400000.0
2009-02-12 10:57:00,1.4918,1.49195,1.4915,1.49185,251000000.0
2009-02-12 10:58:00,1.49185,1.49285,1.49185,1.4928,191000000.0
2009-02-12 10:59:00,1.49285,1.4929,1.4924,1.4925,224600000.0
2009-02-12 11:00:00,1.49265,1.4931,1.49265,1.4929,156200000.0
2009-02-12 11:01:00,1.49285,1.493,1.49235,1.4925,165200000.0
2009-02-12 11:02:00,1.49255,1.49255,1.49205,1.49225,141800000.0
2009-02-12 11:03:00,1.49245,1.49255,1.49225,1.4925,154600000.0
2009-02-12 11:04:00,1.4925,1.49295,1.49245,1.49295,135200000.0
2009-02-12 11:05:00,1.4929,1.4929,1.4926,1.49285,205800000.0
2009-02-12 11:06:00,1.4929,1.4932,1.49275,1.49305,170800000.0
2009-02-12 11:07:00,1.49315,1.4934,1.49295,1.49335,136200000.0
2009-02-12 11:08:00,1.49335,1.4939,1.4933,1.4937,182800000.0
2009-02-12 11:09:00,1.4938,1.4943,1.4936,1.49405,234600000.0
2009-02-12 11:10:00,1.494,1.4942,1.49345,1.49365,224600000.0
2009-02-12 11:11:00,1.49365,1.4938,1.49335,1.49355,66200000.0
2009-02-12 11:12:00,1.4936,1.49385,1.49335,1.49335,243600000.0
2009-02-12 11:13:00,1.49335,1.4936,1.49325,1.4936,126200000.0
2009-02-12 11:14:00,1.4936,1.4938,1.4935,1.49355,185000000.0
2009-02-12 11:15:00,1.49355,1.49395,1.49355,1.49375,209400000.0
2009-02-12 11:16:00,1.49375,1.4943,1.49365,1.4943,158200000.0
2009-02-12 11:17:00,1.49435,1.49455,1.49375,1.4939,215200000.0
2009-02-12 11:18:00,1.4939,1.49405,1.49355,1.49355,175000000.0
2009-02-12 11:19:00,1.49355,1.4941,1.4935,1.49385,115400000.0
2009-02-12 11:20:00,1.49375,1.49415,1.49365,1.49405,181600000.0
2009-02-12 11:21:00,1.49405,1.49425,1.49395,1.4942,251400000.0
2009-02-12 11:22:00,1.4942,1.4942,1.494,1.494,136000000.0
2009-02-12 11:23:00,1.4941,1.4941,1.4935,1.4935,188800000.0
2009-02-12 11:24:00,1.49355,1.49375,1.4934,1.49365,200800000.0
2009-02-12 11:25:00,1.49365,1.4939,1.4936,1.4937,210400000.0
2009-02-12 11:26:00,1.4937,1.4944,1.49365,1.4944,202600000.0
2009-02-12 11:27:00,1.4944,1.4944,1.49395,1.494,206899999.0
2009-02-12 11:28:00,1.494,1.4942,1.4936,1.4942,127200000.0
2009-02-12 11:29:00,1.49415,1.4944,1.49405,1.49415,132800000.0
2009-02-12 11:30:00,1.49415,1.49425,1.49405,1.4941,89800000.0
2009-02-12 11:31:00,1.49415,1.4943,1.4941,1.4942,119000000.0
2009-02-12 11:32:00,1.4942,1.49445,1.4942,1.49445,112400000.0
2009-02-12 11:33:00,1.4945,1.4946,1.4942,1.49445,192600000.0
2009-02-12 11:34:00,1.49445,1.49465,1.4941,1.4942,196400000.0
2009-02-12 11:35:00,1.4942,1.4943,1.4941,1.49415,172800000.0
2009-02-12 11:36:00,1.4942,1.49465,1.4942,1.49465,59800000.0
2009-02-12 11:37:00,1.49465,1.49465,1.4943,1.4943,50600000.0
2009-02-12 11:38:00,1.49435,1.49445,1.4942,1.49425,81000000.0
2009-02-12 11:39:00,1.49435,1.49455,1.49425,1.49455,153000000.0
2009-02-12 11:40:00,1.4945,1.4945,1.4942,1.49425,140200000.0
2009-02-12 11:41:00,1.4943,1.4944,1.4942,1.4944,156600000.0
2009-02-12 11:42:00,1.49445,1.4948,1.49445,1.4947,133600000.0
2009-02-12 11:43:00,1.4947,1.49485,1.49455,1.49475,187900000.0
2009-02-12 11:44:00,1.4947,1.4948,1.4944,1.49445,182800000.0
2009-02-12 11:45:00,1.49445,1.4947,1.4943,1.49455,222600000.0
2009-02-12 11:46:00,1.4944,1.4945,1.494,1.4941,210800000.0
2009-02-12 11:47:00,1.4941,1.49435,1.49405,1.4941,115200000.0
2009-02-12 11:48:00,1.4941,1.4942,1.494,1.4941,106200000.0
2009-02-12 11:49:00,1.49415,1.49415,1.49405,1.4941,121600000.0
2009-02-12 11:50:00,1.4941,1.49415,1.49395,1.49415,205600000.0
2009-02-12 11:51:00,1.49415,1.49415,1.49405,1.49415,64000000.0
2009-02-12 11:52:00,1.49415,1.4943,1.49405,1.49415,113500000.0
2009-02-12 11:53:00,1.49415,1.49455,1.4941,1.49445,208600000.0
2009-02-12 11:54:00,1.4944,1.49455,1.4943,1.49445,158200000.0
2009-02-12 11:55:00,1.49455,1.49465,1.4944,1.49455,185400000.0
2009-02-12 11:56:00,1.49455,1.4948,1.49445,1.49475,143800000.0
2009-02-12 11:57:00,1.49475,1.49485,1.4942,1.4945,140000000.0
2009-02-12 11:58:00,1.4945,1.49475,1.49415,1.49455,240600000.0
2009-02-12 11:59:00,1.49455,1.49465,1.4938,1.49395,212400000.0
2009-02-12 12:00:00,1.49395,1.49395,1.49335,1.49355,311400000.0
2009-02-12 12:01:00,1.4936,1.4936,1.4932,1.49345,217600000.0
2009-02-12 12:02:00,1.4934,1.4937,1.4934,1.4935,268600000.0
2009-02-12 12:03:00,1.4935,1.49375,1.4935,1.49365,163200000.0
2009-02-12 12:04:00,1.4936,1.49385,1.4935,1.4936,196400000.0
2009-02-12 12:05:00,1.4936,1.4938,1.49345,1.4935,229800000.0
2009-02-12 12:06:00,1.4934,1.4937,1.4933,1.4937,147600000.0
2009-02-12 12:07:00,1.4937,1.4938,1.49345,1.4935,218799999.0
2009-02-12 12:08:00,1.4935,1.4936,1.4931,1.4935,147000000.0
2009-02-12 12:09:00,1.49355,1.4936,1.49325,1.49355,213400000.0
2009-02-12 12:10:00,1.49345,1.49365,1.4932,1.49365,153800000.0
2009-02-12 12:11:00,1.49365,1.49415,1.4935,1.49375,239600000.0
2009-02-12 12:12:00,1.4935,1.49385,1.4933,1.4935,290800000.0
2009-02-12 12:13:00,1.4935,1.49385,1.4931,1.49335,429399999.0
2009-02-12 12:14:00,1.4933,1.49355,1.49315,1.49345,304200000.0
2009-02-12 12:15:00,1.49345,1.4937,1.49335,1.49365,262400000.0
2009-02-12 12:16:00,1.49365,1.49385,1.49345,1.4936,200600000.0
2009-02-12 12:17:00,1.4936,1.4936,1.49305,1.49315,196600000.0
2009-02-12 12:18:00,1.4932,1.49325,1.49275,1.4928,345200000.0
2009-02-12 12:19:00,1.49285,1.4932,1.4926,1.4928,220600000.0
2009-02-12 12:20:00,1.49285,1.49305,1.49265,1.49295,141000000.0
2009-02-12 12:21:00,1.49295,1.49335,1.49295,1.49335,56400000.0
2009-02-12 12:22:00,1.4933,1.4935,1.49265,1.4927,213600000.0
2009-02-12 12:23:00,1.4927,1.49325,1.4927,1.49315,177800000.0
2009-02-12 12:24:00,1.4931,1.4935,1.49305,1.4935,124000000.0
2009-02-12 12:25:00,1.49355,1.4936,1.4931,1.4936,315400000.0
2009-02-12 12:26:00,1.4937,1.4938,1.49315,1.49345,120000000.0
2009-02-12 12:27:00,1.49335,1.49385,1.49315,1.49345,191200000.0
2009-02-12 12:28:00,1.49345,1.49375,1.49335,1.49355,216800000.0
2009-02-12 12:29:00,1.49355,1.49355,1.4932,1.4932,144083500.0
2009-02-12 12:30:00,1.4932,1.4937,1.4932,1.4937,150049500.0
2009-02-12 12:31:00,1.4938,1.49385,1.49305,1.49305,281085501.0
2009-02-12 12:32:00,1.49305,1.49325,1.49265,1.4927,151178000.0
2009-02-12 12:33:00,1.4927,1.4932,1.4922,1.4929,331400000.0
2009-02-12 12:34:00,1.4929,1.4929,1.49265,1.4929,148800000.0
2009-02-12 12:35:00,1.493,1.49315,1.49285,1.4931,237200000.0
2009-02-12 12:36:00,1.49315,1.49335,1.4928,1.49315,253800000.0
2009-02-12 12:37:00,1.4933,1.4933,1.49285,1.49285,373200004.0
2009-02-12 12:38:00,1.49285,1.4929,1.4923,1.4923,221399999.0
2009-02-12 12:39:00,1.49235,1.49275,1.4922,1.4927,371200001.0
2009-02-12 12:40:00,1.49265,1.493,1.4924,1.4927,363800000.0
2009-02-12 12:41:00,1.4927,1.4931,1.49265,1.4928,246000000.0
2009-02-12 12:42:00,1.49285,1.4934,1.49285,1.4934,185400000.0
2009-02-12 12:43:00,1.49345,1.49355,1.49325,1.4934,140400000.0
2009-02-12 12:44:00,1.4934,1.49345,1.49325,1.4933,46400000.0
2009-02-12 12:45:00,1.49325,1.4934,1.4931,1.4932,148200000.0
2009-02-12 12:46:00,1.4932,1.4932,1.4929,1.493,184600000.0
2009-02-12 12:47:00,1.493,1.4932,1.4929,1.4932,123200000.0
2009-02-12 12:48:00,1.4932,1.49335,1.49295,1.49295,162400000.0
2009-02-12 12:49:00,1.49295,1.49325,1.49285,1.49315,312100000.0
2009-02-12 12:50:00,1.49315,1.49325,1.49305,1.4931,141600000.0
2009-02-12 12:51:00,1.4931,1.49355,1.49305,1.4935,267400001.0
2009-02-12 12:52:00,1.4937,1.49385,1.49295,1.49345,274600000.0
2009-02-12 12:53:00,1.49345,1.49345,1.49315,1.4933,142800000.0
2009-02-12 12:54:00,1.4933,1.4936,1.49325,1.49345,133200000.0
2009-02-12 12:55:00,1.4934,1.49385,1.4934,1.4937,173000000.0
2009-02-12 12:56:00,1.4937,1.4937,1.49355,1.4937,97400000.0
2009-02-12 12:57:00,1.4938,1.4938,1.49315,1.49335,193600000.0
2009-02-12 12:58:00,1.49335,1.4938,1.49335,1.49365,165600000.0
2009-02-12 12:59:00,1.49375,1.49385,1.49325,1.49345,232600000.0
2009-02-12 13:00:00,1.49345,1.49365,1.49295,1.4933,304400000.0
2009-02-12 13:01:00,1.49325,1.4937,1.49315,1.49335,260800000.0
2009-02-12 13:02:00,1.49335,1.49335,1.49315,1.49325,118800000.0
2009-02-12 13:03:00,1.49335,1.4934,1.49325,1.49325,131000000.0
2009-02-12 13:04:00,1.49325,1.49355,1.4932,1.49355,124400000.0
2009-02-12 13:05:00,1.49355,1.4937,1.4935,1.4935,55200000.0
2009-02-12 13:06:00,1.4935,1.4936,1.4932,1.4935,191200000.0
2009-02-12 13:07:00,1.4935,1.4935,1.493,1.49335,147200000.0
2009-02-12 13:08:00,1.49335,1.4935,1.49335,1.49345,128600000.0
2009-02-12 13:09:00,1.49345,1.4936,1.4934,1.4934,221600000.0
2009-02-12 13:10:00,1.4935,1.49375,1.4935,1.49355,98400000.0
2009-02-12 13:11:00,1.49355,1.49375,1.49355,1.49375,49400000.0
2009-02-12 13:12:00,1.49375,1.4946,1.49375,1.49445,209800000.0
2009-02-12 13:13:00,1.49445,1.49445,1.49385,1.4941,185800000.0
2009-02-12 13:14:00,1.49415,1.49415,1.49385,1.4939,137200000.0
2009-02-12 13:15:00,1.4939,1.4939,1.4935,1.49385,114800000.0
2009-02-12 13:16:00,1.49375,1.49395,1.49365,1.4937,133000000.0
2009-02-12 13:17:00,1.4937,1.49385,1.49365,1.49385,143200000.0
2009-02-12 13:18:00,1.4937,1.4942,1.49365,1.4942,107000000.0
2009-02-12 13:19:00,1.4942,1.49475,1.4942,1.4947,238600001.0
2009-02-12 13:20:00,1.49465,1.49475,1.49455,1.4946,124600000.0
2009-02-12 13:21:00,1.49455,1.49485,1.49455,1.4947,197800000.0
2009-02-12 13:22:00,1.4947,1.49525,1.4946,1.49505,137400000.0
2009-02-12 13:23:00,1.49505,1.49525,1.49495,1.495,114800000.0
2009-02-12 13:24:00,1.49495,1.4951,1.49475,1.49505,168600000.0
2009-02-12 13:25:00,1.4951,1.49525,1.49505,1.49515,113400000.0
2009-02-12 13:26:00,1.4952,1.4952,1.49485,1.49495,134600000.0
2009-02-12 13:27:00,1.49495,1.4953,1.49495,1.495,136400000.0
2009-02-12 13:28:00,1.495,1.49515,1.49475,1.4951,296800000.0
2009-02-12 13:29:00,1.49505,1.4951,1.49495,1.49495,108800000.0
2009-02-12 13:30:00,1.49495,1.49495,1.49415,1.49415,120200000.0
2009-02-12 13:31:00,1.4942,1.49425,1.49395,1.49395,116200000.0
2009-02-12 13:32:00,1.49395,1.494,1.49385,1.49385,66600000.0
2009-02-12 13:33:00,1.49385,1.49405,1.49385,1.494,144400000.0
2009-02-12 13:34:00,1.494,1.49405,1.49395,1.49395,144800000.0
2009-02-12 13:35:00,1.49395,1.49415,1.49395,1.4941,61800000.0
2009-02-12 13:36:00,1.4941,1.4942,1.49395,1.49405,86200000.0
2009-02-12 13:37:00,1.49405,1.49415,1.49405,1.49415,75400000.0
2009-02-12 13:38:00,1.49415,1.49445,1.49405,1.49425,100800000.0
2009-02-12 13:39:00,1.4942,1.4942,1.494,1.49405,107200000.0
2009-02-12 13:40:00,1.49415,1.4943,1.49405,1.4941,154000000.0
2009-02-12 13:41:00,1.4941,1.4941,1.494,1.494,98200000.0
2009-02-12 13:42:00,1.494,1.494,1.49345,1.4935,178200000.0
2009-02-12 13:43:00,1.49345,1.4935,1.49255,1.4931,229200000.0
2009-02-12 13:44:00,1.4931,1.4933,1.49295,1.49315,230600000.0
2009-02-12 13:45:00,1.49315,1.4934,1.49315,1.4933,116800000.0
2009-02-12 13:46:00,1.4933,1.49345,1.49325,1.4933,80800000.0
2009-02-12 13:47:00,1.49345,1.49345,1.4932,1.49325,22200000.0
2009-02-12 13:48:00,1.4932,1.49335,1.4932,1.49325,81200000.0
2009-02-12 13:49:00,1.49325,1.49345,1.4932,1.49345,182400000.0
2009-02-12 13:50:00,1.4935,1.4936,1.4934,1.49355,185600000.0
2009-02-12 13:51:00,1.4936,1.49375,1.49355,1.49375,111000000.0
2009-02-12 13:52:00,1.49375,1.4941,1.4937,1.49395,145600000.0
2009-02-12 13:53:00,1.49385,1.4942,1.49385,1.494,186600000.0
2009-02-12 13:54:00,1.4941,1.4942,1.494,1.49415,104000000.0
2009-02-12 13:55:00,1.4941,1.49415,1.49375,1.49375,223600002.0
2009-02-12 13:56:00,1.49375,1.4939,1.49375,1.4938,101800000.0
2009-02-12 13:57:00,1.4938,1.494,1.4938,1.494,131400000.0
2009-02-12 13:58:00,1.49395,1.49405,1.4938,1.49395,217600000.0
2009-02-12 13:59:00,1.49395,1.4942,1.4931,1.4931,159600000.0
2009-02-12 14:00:00,1.4931,1.49315,1.49255,1.4926,202200000.0
2009-02-12 14:01:00,1.4927,1.4928,1.49255,1.49255,125400000.0
2009-02-12 14:02:00,1.49255,1.49265,1.49255,1.49255,103600000.0
2009-02-12 14:03:00,1.4925,1.49265,1.4925,1.49255,66800000.0
2009-02-12 14:04:00,1.49255,1.49265,1.49245,1.49265,227200000.0
2009-02-12 14:05:00,1.4926,1.49265,1.49205,1.49225,97200001.0
2009-02-12 14:06:00,1.49215,1.4923,1.4921,1.4923,141000000.0
2009-02-12 14:07:00,1.49235,1.49285,1.49235,1.49275,84400000.0
2009-02-12 14:08:00,1.49275,1.49285,1.4927,1.49275,43400000.0
2009-02-12 14:09:00,1.49285,1.49285,1.49275,1.49285,95800000.0
2009-02-12 14:10:00,1.49275,1.49275,1.49245,1.49265,133600000.0
2009-02-12 14:11:00,1.49265,1.4929,1.49265,1.49275,128600000.0
2009-02-12 14:12:00,1.49275,1.49275,1.4917,1.4917,277800000.0
2009-02-12 14:13:00,1.4917,1.4922,1.4917,1.49205,323400000.0
2009-02-12 14:14:00,1.49205,1.49205,1.49165,1.4918,263800002.0
2009-02-12 14:15:00,1.4918,1.492,1.4915,1.492,195000000.0
2009-02-12 14:16:00,1.492,1.4923,1.49195,1.492,185800003.0
2009-02-12 14:17:00,1.492,1.492,1.4918,1.4918,156000003.0
2009-02-12 14:18:00,1.4918,1.4921,1.49175,1.49185,260800002.0
2009-02-12 14:19:00,1.49185,1.4921,1.4918,1.49205,78200000.0
2009-02-12 14:20:00,1.49205,1.49215,1.4919,1.4919,128800000.0
2009-02-12 14:21:00,1.49195,1.49215,1.49185,1.49185,124200000.0
2009-02-12 14:22:00,1.4919,1.4921,1.4917,1.4917,138400000.0
2009-02-12 14:23:00,1.4917,1.49195,1.4917,1.49175,192800000.0
2009-02-12 14:24:00,1.4917,1.49185,1.4916,1.49175,198800000.0
2009-02-12 14:25:00,1.4917,1.4917,1.49145,1.49155,239600000.0
2009-02-12 14:26:00,1.49155,1.49165,1.49145,1.49155,126800000.0
2009-02-12 14:27:00,1.4915,1.49165,1.49145,1.49155,245600000.0
2009-02-12 14:28:00,1.49155,1.49185,1.49145,1.49145,73400000.0
2009-02-12 14:29:00,1.49145,1.49185,1.49135,1.49185,215000000.0
2009-02-12 14:30:00,1.49195,1.49195,1.49145,1.4916,325800000.0
2009-02-12 14:31:00,1.4916,1.4918,1.4913,1.49145,409199999.0
2009-02-12 14:32:00,1.4915,1.4916,1.4914,1.4914,224000000.0
2009-02-12 14:33:00,1.4915,1.4915,1.4912,1.4913,206200000.0
2009-02-12 14:34:00,1.49125,1.4915,1.4912,1.4914,102400000.0
2009-02-12 14:35:00,1.4914,1.4915,1.49115,1.4913,166200000.0
2009-02-12 14:36:00,1.4913,1.4916,1.4912,1.4914,163800000.0
2009-02-12 14:37:00,1.4914,1.49145,1.4912,1.49125,174600000.0
2009-02-12 14:38:00,1.49125,1.4914,1.49115,1.49135,227400000.0
2009-02-12 14:39:00,1.49135,1.49135,1.4912,1.49125,126600000.0
2009-02-12 14:40:00,1.49125,1.4913,1.4912,1.4912,82200000.0
2009-02-12 14:41:00,1.49125,1.4913,1.4911,1.49115,210400000.0
2009-02-12 14:42:00,1.49115,1.4912,1.49095,1.49095,311000003.0
2009-02-12 14:43:00,1.4911,1.49115,1.4908,1.491,169400000.0
2009-02-12 14:44:00,1.49095,1.491,1.49085,1.49085,132800000.0
2009-02-12 14:45:00,1.49085,1.49085,1.49055,1.49065,262200000.0
2009-02-12 14:46:00,1.49075,1.49085,1.4904,1.49065,257800000.0
2009-02-12 14:47:00,1.4907,1.4907,1.48945,1.4895,261000000.0
2009-02-12 14:48:00,1.48945,1.48945,1.48845,1.4886,447000000.0
2009-02-12 14:49:00,1.4886,1.48895,1.48835,1.48895,386600000.0
2009-02-12 14:50:00,1.489,1.48915,1.48875,1.4891,242400000.0
2009-02-12 14:51:00,1.48905,1.4892,1.48855,1.48865,304000001.0
2009-02-12 14:52:00,1.48875,1.48895,1.48875,1.48885,198600000.0
2009-02-12 14:53:00,1.48885,1.48905,1.48875,1.489,238200000.0
2009-02-12 14:54:00,1.489,1.4891,1.48885,1.4889,259200000.0
2009-02-12 14:55:00,1.489,1.48905,1.48825,1.48835,309200000.0
2009-02-12 14:56:00,1.48825,1.48835,1.4876,1.4876,448399999.0
2009-02-12 14:57:00,1.4877,1.4877,1.4873,1.4874,355800000.0
2009-02-12 14:58:00,1.48735,1.488,1.48735,1.48785,355800000.0
2009-02-12 14:59:00,1.48785,1.48825,1.48785,1.4881,341600000.0
2009-02-12 15:00:00,1.48815,1.48855,1.4881,1.48855,221600000.0
2009-02-12 15:01:00,1.4886,1.48865,1.4885,1.4885,106800000.0
2009-02-12 15:02:00,1.4885,1.48865,1.4885,1.48855,142200000.0
2009-02-12 15:03:00,1.48855,1.48865,1.48845,1.48865,273200000.0
2009-02-12 15:04:00,1.48865,1.48865,1.48845,1.48855,225800000.0
2009-02-12 15:05:00,1.48855,1.4887,1.48815,1.48825,193000000.0
2009-02-12 15:06:00,1.4883,1.4887,1.4883,1.48865,379000000.0
2009-02-12 15:07:00,1.48865,1.48865,1.4883,1.4885,392000003.0
2009-02-12 15:08:00,1.4885,1.48855,1.4884,1.4884,150600000.0
2009-02-12 15:09:00,1.4884,1.4884,1.48835,1.4884,243000000.0
2009-02-12 15:10:00,1.48835,1.4886,1.48835,1.48845,157599999.0
2009-02-12 15:11:00,1.48855,1.48865,1.4884,1.48855,267799998.0
2009-02-12 15:12:00,1.4885,1.4885,1.4881,1.48815,184400000.0
2009-02-12 15:13:00,1.48815,1.4883,1.48805,1.48825,149400000.0
2009-02-12 15:14:00,1.48825,1.48865,1.48825,1.48855,86600000.0
2009-02-12 15:15:00,1.4885,1.4888,1.48845,1.48855,168600000.0
2009-02-12 15:16:00,1.4886,1.4887,1.4884,1.48855,207400000.0
2009-02-12 15:17:00,1.48855,1.48885,1.48855,1.4888,153400000.0
2009-02-12 15:18:00,1.48895,1.4891,1.4888,1.4891,130200000.0
2009-02-12 15:19:00,1.4891,1.48915,1.4888,1.489,115800000.0
2009-02-12 15:20:00,1.489,1.489,1.48875,1.48885,284400000.0
2009-02-12 15:21:00,1.4888,1.48885,1.48855,1.48865,445999998.0
2009-02-12 15:22:00,1.48865,1.4891,1.48855,1.48905,318800000.0
2009-02-12 15:23:00,1.48895,1.48925,1.48895,1.48925,233400000.0
2009-02-12 15:24:00,1.48925,1.48945,1.48925,1.48945,260400000.0
2009-02-12 15:25:00,1.48945,1.48955,1.4894,1.4894,112000000.0
2009-02-12 15:26:00,1.48945,1.48945,1.48915,1.48915,199600000.0
2009-02-12 15:27:00,1.4892,1.48945,1.48915,1.48935,230800000.0
2009-02-12 15:28:00,1.48935,1.4895,1.48915,1.48925,134400000.0
2009-02-12 15:29:00,1.48925,1.4895,1.48915,1.48935,139200000.0
2009-02-12 15:30:00,1.4895,1.49075,1.48935,1.49025,232600000.0
2009-02-12 15:31:00,1.49015,1.49065,1.48985,1.48985,291800000.0
2009-02-12 15:32:00,1.4898,1.49055,1.48915,1.48935,313300000.0
2009-02-12 15:33:00,1.48925,1.4907,1.48925,1.49065,316600000.0
2009-02-12 15:34:00,1.49075,1.4908,1.49015,1.49065,301600000.0
2009-02-12 15:35:00,1.49065,1.49065,1.48995,1.48995,285400000.0
2009-02-12 15:36:00,1.48995,1.48995,1.4892,1.4894,286000000.0
2009-02-12 15:37:00,1.4894,1.4894,1.48895,1.4892,205000000.0
2009-02-12 15:38:00,1.4892,1.4898,1.48915,1.4895,230000000.0
2009-02-12 15:39:00,1.48965,1.48985,1.4892,1.48925,299400000.0
2009-02-12 15:40:00,1.48925,1.4894,1.48905,1.4891,281200000.0
2009-02-12 15:41:00,1.48915,1.48915,1.4885,1.48855,274400000.0
2009-02-12 15:42:00,1.48855,1.4889,1.48845,1.48885,212600000.0
2009-02-12 15:43:00,1.48875,1.4894,1.48875,1.4893,181600000.0
2009-02-12 15:44:00,1.4893,1.48975,1.48915,1.48925,255400000.0
2009-02-12 15:45:00,1.48925,1.49005,1.4892,1.48985,229000000.0
2009-02-12 15:46:00,1.4898,1.4901,1.4896,1.4896,259000000.0
2009-02-12 15:47:00,1.4897,1.4898,1.4894,1.48955,203600000.0
2009-02-12 15:48:00,1.4895,1.48995,1.4895,1.4899,171000000.0
2009-02-12 15:49:00,1.48995,1.49,1.4895,1.4896,168600000.0
2009-02-12 15:50:00,1.4896,1.4896,1.4895,1.4895,142000000.0
2009-02-12 15:51:00,1.4895,1.4895,1.4892,1.4893,213400000.0
2009-02-12 15:52:00,1.4893,1.4893,1.4889,1.4891,205200000.0
2009-02-12 15:53:00,1.4891,1.4893,1.48905,1.48915,206800000.0
2009-02-12 15:54:00,1.48915,1.4897,1.4891,1.48965,155200000.0
2009-02-12 15:55:00,1.48965,1.4901,1.4896,1.4899,237200000.0
2009-02-12 15:56:00,1.48985,1.4899,1.4895,1.48965,217400000.0
2009-02-12 15:57:00,1.4896,1.4898,1.489,1.4891,244600000.0
2009-02-12 15:58:00,1.4891,1.4895,1.4891,1.48935,279400000.0
2009-02-12 15:59:00,1.48935,1.4895,1.4892,1.4893,302000000.0
2009-02-12 16:00:00,1.48935,1.48955,1.4889,1.489,243600000.0
2009-02-12 16:01:00,1.4889,1.4892,1.4887,1.4891,181800000.0
2009-02-12 16:02:00,1.4891,1.4893,1.4884,1.4884,387800000.0
2009-02-12 16:03:00,1.4884,1.4887,1.4883,1.48845,242800000.0
2009-02-12 16:04:00,1.48845,1.4885,1.4882,1.48825,315200000.0
2009-02-12 16:05:00,1.4883,1.4884,1.4882,1.4883,440800000.0
2009-02-12 16:06:00,1.4883,1.4885,1.4882,1.4884,266400000.0
2009-02-12 16:07:00,1.4885,1.48875,1.4882,1.48875,195400000.0
2009-02-12 16:08:00,1.48885,1.4897,1.4887,1.4893,290800000.0
2009-02-12 16:09:00,1.4893,1.48935,1.4886,1.4886,350200000.0
2009-02-12 16:10:00,1.48855,1.4886,1.48825,1.48835,326000000.0
2009-02-12 16:11:00,1.48835,1.48855,1.4882,1.48835,258200001.0
2009-02-12 16:12:00,1.48835,1.48875,1.48835,1.4885,255400000.0
2009-02-12 16:13:00,1.4885,1.48865,1.48815,1.48815,259400000.0
2009-02-12 16:14:00,1.4881,1.48855,1.48795,1.4882,341800000.0
2009-02-12 16:15:00,1.4882,1.4884,1.4878,1.48785,292200000.0
2009-02-12 16:16:00,1.48785,1.48885,1.4877,1.4878,353900000.0
2009-02-12 16:17:00,1.48785,1.48825,1.4878,1.48805,253400000.0
2009-02-12 16:18:00,1.4881,1.48875,1.488,1.4887,323200000.0
2009-02-12 16:19:00,1.4887,1.48905,1.48795,1.48795,384799998.0
2009-02-12 16:20:00,1.48805,1.48875,1.48775,1.4886,461400000.0
2009-02-12 16:21:00,1.4887,1.48885,1.48855,1.4886,342200000.0
2009-02-12 16:22:00,1.4886,1.48875,1.488,1.48875,452600000.0
2009-02-12 16:23:00,1.48865,1.49005,1.48855,1.4897,453400000.0
2009-02-12 16:24:00,1.48975,1.4905,1.48975,1.4905,359000000.0
2009-02-12 16:25:00,1.49045,1.4909,1.4901,1.49055,402200000.0
2009-02-12 16:26:00,1.49055,1.49065,1.48995,1.49015,357400000.0
2009-02-12 16:27:00,1.4902,1.4905,1.4899,1.49045,289600000.0
2009-02-12 16:28:00,1.4904,1.4906,1.49025,1.4904,320800000.0
2009-02-12 16:29:00,1.4904,1.4909,1.4904,1.49065,204400000.0
2009-02-12 16:30:00,1.49065,1.49085,1.49045,1.49065,274400000.0
2009-02-12 16:31:00,1.4907,1.4907,1.4902,1.4903,285600000.0
2009-02-12 16:32:00,1.4904,1.49065,1.48965,1.49065,319200000.0
2009-02-12 16:33:00,1.49065,1.49065,1.49,1.49025,353600000.0
2009-02-12 16:34:00,1.49025,1.49045,1.48965,1.4904,304000000.0
2009-02-12 16:35:00,1.4904,1.4908,1.4903,1.4907,243000000.0
2009-02-12 16:36:00,1.4907,1.4909,1.49065,1.49085,264400000.0
2009-02-12 16:37:00,1.49075,1.491,1.49055,1.49065,244800000.0
2009-02-12 16:38:00,1.4907,1.4909,1.49055,1.4908,288800000.0
2009-02-12 16:39:00,1.49075,1.49075,1.49055,1.49055,255799999.0
2009-02-12 16:40:00,1.49055,1.4919,1.4905,1.4919,299000000.0
2009-02-12 16:41:00,1.49195,1.4921,1.4912,1.49125,345600000.0
2009-02-12 16:42:00,1.49125,1.4916,1.4912,1.4915,322399999.0
2009-02-12 16:43:00,1.4915,1.4916,1.491,1.491,311000000.0
2009-02-12 16:44:00,1.49095,1.49165,1.49095,1.4916,377400000.0
2009-02-12 16:45:00,1.49155,1.4916,1.4913,1.49145,322100000.0
2009-02-12 16:46:00,1.49145,1.49185,1.49145,1.49175,377000000.0
2009-02-12 16:47:00,1.49165,1.4918,1.49125,1.49165,385200000.0
2009-02-12 16:48:00,1.4916,1.49165,1.49115,1.49115,219400000.0
2009-02-12 16:49:00,1.49115,1.4916,1.49115,1.49135,253600000.0
2009-02-12 16:50:00,1.4914,1.4916,1.491,1.49115,259600000.0
2009-02-12 16:51:00,1.49115,1.4912,1.4896,1.4899,366200000.0
2009-02-12 16:52:00,1.4899,1.4902,1.48965,1.49,340799999.0
2009-02-12 16:53:00,1.49,1.4902,1.4896,1.48995,252200000.0
2009-02-12 16:54:00,1.48995,1.4906,1.4898,1.49055,312600000.0
2009-02-12 16:55:00,1.49055,1.49055,1.48985,1.48985,298600000.0
2009-02-12 16:56:00,1.48985,1.49,1.48925,1.4897,351600000.0
2009-02-12 16:57:00,1.48955,1.49025,1.48955,1.49005,437599999.0
2009-02-12 16:58:00,1.49005,1.49035,1.48995,1.48995,456600000.0
2009-02-12 16:59:00,1.48995,1.4902,1.48955,1.49005,332600000.0
2009-02-12 17:00:00,1.49015,1.49125,1.49015,1.49105,400800000.0
2009-02-12 17:01:00,1.49105,1.49115,1.49085,1.49095,621800002.0
2009-02-12 17:02:00,1.491,1.49185,1.49095,1.49185,364400000.0
2009-02-12 17:03:00,1.49185,1.4919,1.49155,1.4916,208200000.0
2009-02-12 17:04:00,1.4916,1.4918,1.4909,1.491,311000000.0
2009-02-12 17:05:00,1.4911,1.49165,1.49095,1.49155,188200000.0
2009-02-12 17:06:00,1.49155,1.49155,1.49125,1.49125,101800000.0
2009-02-12 17:07:00,1.49135,1.4914,1.4911,1.4912,271400000.0
2009-02-12 17:08:00,1.4912,1.49145,1.4911,1.49125,265000000.0
2009-02-12 17:09:00,1.49125,1.4914,1.49105,1.49135,327599998.0
2009-02-12 17:10:00,1.49135,1.4917,1.49135,1.4916,244200000.0
2009-02-12 17:11:00,1.49155,1.4916,1.491,1.49125,357000000.0
2009-02-12 17:12:00,1.49125,1.49135,1.49095,1.49135,275000000.0
2009-02-12 17:13:00,1.49135,1.49185,1.49135,1.4918,246400000.0
2009-02-12 17:14:00,1.49185,1.4919,1.4914,1.49145,237200000.0
2009-02-12 17:15:00,1.49145,1.4918,1.49115,1.49115,403500000.0
2009-02-12 17:16:00,1.49115,1.49135,1.49105,1.49105,201600000.0
2009-02-12 17:17:00,1.49115,1.49115,1.4908,1.49095,352500000.0
2009-02-12 17:18:00,1.491,1.49105,1.4905,1.49055,298000000.0
2009-02-12 17:19:00,1.49055,1.49075,1.49035,1.49055,282800000.0
2009-02-12 17:20:00,1.49055,1.49095,1.49055,1.49085,152200000.0
2009-02-12 17:21:00,1.49085,1.4915,1.49085,1.49125,288600000.0
2009-02-12 17:22:00,1.49125,1.4917,1.49125,1.4915,251600000.0
2009-02-12 17:23:00,1.4915,1.4917,1.49135,1.4915,233600000.0
2009-02-12 17:24:00,1.4915,1.4922,1.4915,1.4921,205600000.0
2009-02-12 17:25:00,1.4921,1.49225,1.4919,1.492,358200000.0
2009-02-12 17:26:00,1.49195,1.492,1.49135,1.4917,262200000.0
2009-02-12 17:27:00,1.4917,1.49225,1.4917,1.492,277000001.0
2009-02-12 17:28:00,1.49205,1.4923,1.492,1.49225,453599995.0
2009-02-12 17:29:00,1.4923,1.4923,1.49175,1.4918,276400000.0
2009-02-12 17:30:00,1.4918,1.492,1.4915,1.49155,167400000.0
2009-02-12 17:31:00,1.49155,1.4916,1.49105,1.49115,267600000.0
2009-02-12 17:32:00,1.49115,1.49125,1.49065,1.49095,269800000.0
2009-02-12 17:33:00,1.49095,1.49105,1.4904,1.49055,435600000.0
2009-02-12 17:34:00,1.4905,1.4913,1.49025,1.4913,344800000.0
2009-02-12 17:35:00,1.4914,1.49165,1.49115,1.49125,428600000.0
2009-02-12 17:36:00,1.4913,1.4914,1.4911,1.4914,279000000.0
2009-02-12 17:37:00,1.49135,1.49135,1.49105,1.4912,224400000.0
2009-02-12 17:38:00,1.49115,1.4915,1.49115,1.4915,295800000.0
2009-02-12 17:39:00,1.4915,1.49185,1.4915,1.4917,248800000.0
2009-02-12 17:40:00,1.49165,1.4918,1.49105,1.49105,289600000.0
2009-02-12 17:41:00,1.4909,1.49155,1.4906,1.4908,460400000.0
2009-02-12 17:42:00,1.49085,1.49095,1.4907,1.4907,327800000.0
2009-02-12 17:43:00,1.49075,1.4909,1.4907,1.4908,250600000.0
2009-02-12 17:44:00,1.4908,1.49125,1.4908,1.49125,239600000.0
2009-02-12 17:45:00,1.4913,1.4917,1.49105,1.49125,315000000.0
2009-02-12 17:46:00,1.4913,1.4913,1.49105,1.4911,316800000.0
2009-02-12 17:47:00,1.4911,1.4913,1.4909,1.4912,319000001.0
2009-02-12 17:48:00,1.4912,1.49165,1.49115,1.4913,341600000.0
2009-02-12 17:49:00,1.49125,1.4916,1.4912,1.4914,276600000.0
2009-02-12 17:50:00,1.4914,1.49165,1.4911,1.4912,356000000.0
2009-02-12 17:51:00,1.4912,1.4913,1.491,1.49105,251000000.0
2009-02-12 17:52:00,1.49105,1.49105,1.49055,1.4906,374800001.0
2009-02-12 17:53:00,1.49055,1.4911,1.49055,1.4909,233600000.0
2009-02-12 17:54:00,1.49085,1.49115,1.4908,1.4908,225999999.0
2009-02-12 17:55:00,1.4908,1.4911,1.4908,1.491,504599999.0
2009-02-12 17:56:00,1.491,1.4911,1.49085,1.49085,545200000.0
2009-02-12 17:57:00,1.49085,1.49085,1.49055,1.4907,479800000.0
2009-02-12 17:58:00,1.4907,1.49115,1.4907,1.4909,278400000.0
2009-02-12 17:59:00,1.49085,1.4911,1.4908,1.49085,323000000.0
2009-02-12 18:00:00,1.49085,1.49085,1.49035,1.49055,296800001.0
2009-02-12 18:01:00,1.49045,1.4905,1.48965,1.4897,312800000.0
2009-02-12 18:02:00,1.4897,1.48975,1.48915,1.48955,332400000.0
2009-02-12 18:03:00,1.4896,1.4898,1.48945,1.4897,293400000.0
2009-02-12 18:04:00,1.4897,1.4902,1.48955,1.48975,423000000.0
2009-02-12 18:05:00,1.48985,1.4905,1.48975,1.49035,452800000.0
2009-02-12 18:06:00,1.49025,1.49025,1.4895,1.48995,522200002.0
2009-02-12 18:07:00,1.48985,1.4902,1.48975,1.4902,479600003.0
2009-02-12 18:08:00,1.4902,1.4916,1.4902,1.49155,369800000.0
2009-02-12 18:09:00,1.49155,1.4917,1.49145,1.4916,489600001.0
2009-02-12 18:10:00,1.49155,1.4918,1.49145,1.49155,548799999.0
2009-02-12 18:11:00,1.49155,1.49215,1.49155,1.49205,469800000.0
2009-02-12 18:12:00,1.492,1.492,1.49155,1.49175,392200000.0
2009-02-12 18:13:00,1.49175,1.49215,1.4916,1.4921,524000000.0
2009-02-12 18:14:00,1.4921,1.49225,1.4915,1.4915,365600000.0
2009-02-12 18:15:00,1.49145,1.4917,1.49075,1.4917,527599999.0
2009-02-12 18:16:00,1.49175,1.49175,1.49065,1.4913,369800000.0
2009-02-12 18:17:00,1.4913,1.4917,1.49005,1.49005,530900001.0
2009-02-12 18:18:00,1.49005,1.49035,1.4899,1.48995,494000000.0
2009-02-12 18:19:00,1.49,1.4904,1.49,1.49035,642799999.0
2009-02-12 18:20:00,1.49035,1.4905,1.48995,1.4905,481000001.0
2009-02-12 18:21:00,1.49045,1.4914,1.49045,1.4911,414000001.0
2009-02-12 18:22:00,1.49105,1.4914,1.49105,1.4914,445000002.0
2009-02-12 18:23:00,1.4914,1.49155,1.49125,1.4915,230200000.0
2009-02-12 18:24:00,1.4915,1.4915,1.4909,1.49095,196600000.0
2009-02-12 18:25:00,1.49095,1.4916,1.49095,1.49145,312400000.0
2009-02-12 18:26:00,1.4916,1.4919,1.49115,1.49125,277200000.0
2009-02-12 18:27:00,1.49125,1.49185,1.49125,1.4915,336200000.0
2009-02-12 18:28:00,1.4915,1.4919,1.49145,1.49165,397400000.0
2009-02-12 18:29:00,1.49165,1.49225,1.49155,1.49175,415899999.0
2009-02-12 18:30:00,1.49175,1.4923,1.4915,1.49195,371400000.0
2009-02-12 18:31:00,1.49205,1.49275,1.49165,1.49275,433600000.0
2009-02-12 18:32:00,1.4927,1.4928,1.49235,1.49245,267000000.0
2009-02-12 18:33:00,1.4924,1.49285,1.4923,1.49265,183500000.0
2009-02-12 18:34:00,1.49265,1.4928,1.4926,1.4926,102200000.0
2009-02-12 18:35:00,1.49265,1.49265,1.4925,1.4925,115600000.0
2009-02-12 18:36:00,1.4926,1.49285,1.49245,1.49275,191600000.0
2009-02-12 18:37:00,1.49275,1.49275,1.4926,1.49265,217200000.0
2009-02-12 18:38:00,1.49265,1.49305,1.49255,1.49265,262200000.0
2009-02-12 18:39:00,1.49265,1.49305,1.4925,1.49305,218800000.0
2009-02-12 18:40:00,1.49305,1.49345,1.49305,1.49345,192600000.0
2009-02-12 18:41:00,1.4934,1.4935,1.4928,1.49315,161200000.0
2009-02-12 18:42:00,1.49315,1.4935,1.49315,1.4935,205000000.0
2009-02-12 18:43:00,1.4935,1.4939,1.49335,1.4939,231800000.0
2009-02-12 18:44:00,1.494,1.4944,1.4939,1.4941,352800000.0
2009-02-12 18:45:00,1.4941,1.4951,1.4941,1.4949,267200000.0
2009-02-12 18:46:00,1.49495,1.49495,1.4944,1.49445,241800000.0
2009-02-12 18:47:00,1.49445,1.49445,1.49365,1.49375,205200000.0
2009-02-12 18:48:00,1.49375,1.49405,1.4935,1.49355,179400000.0
2009-02-12 18:49:00,1.4936,1.49445,1.4936,1.49395,222800000.0
2009-02-12 18:50:00,1.49395,1.494,1.49345,1.49355,169600000.0
2009-02-12 18:51:00,1.49355,1.49415,1.4935,1.49415,225400000.0
2009-02-12 18:52:00,1.49415,1.49415,1.49365,1.49375,155200000.0
2009-02-12 18:53:00,1.49375,1.494,1.4937,1.494,170400000.0
2009-02-12 18:54:00,1.49405,1.49405,1.4936,1.4936,131800000.0
2009-02-12 18:55:00,1.49355,1.49355,1.49275,1.49315,199600000.0
2009-02-12 18:56:00,1.49325,1.49325,1.4928,1.49305,195500000.0
2009-02-12 18:57:00,1.49305,1.49305,1.4926,1.4926,165800000.0
2009-02-12 18:58:00,1.4926,1.49275,1.49245,1.4926,204000000.0
2009-02-12 18:59:00,1.4926,1.4926,1.4918,1.492,269600000.0
2009-02-12 19:00:00,1.492,1.4923,1.4917,1.49185,223600000.0
2009-02-12 19:01:00,1.4918,1.4921,1.4916,1.492,187200000.0
2009-02-12 19:02:00,1.49195,1.49245,1.4917,1.49235,176600000.0
2009-02-12 19:03:00,1.49225,1.49275,1.49215,1.49225,113200000.0
2009-02-12 19:04:00,1.49225,1.49255,1.4921,1.4924,98600000.0
2009-02-12 19:05:00,1.4924,1.4929,1.49235,1.4927,113600000.0
2009-02-12 19:06:00,1.4927,1.49285,1.49245,1.4926,136200000.0
2009-02-12 19:07:00,1.4926,1.49275,1.4925,1.49265,172800000.0
2009-02-12 19:08:00,1.4926,1.49325,1.49255,1.4926,201600000.0
2009-02-12 19:09:00,1.49265,1.49285,1.4926,1.4927,121600000.0
2009-02-12 19:10:00,1.4927,1.4927,1.49175,1.49175,223800000.0
2009-02-12 19:11:00,1.4918,1.492,1.4915,1.49175,251200000.0
2009-02-12 19:12:00,1.49175,1.49175,1.4914,1.4914,232799999.0
2009-02-12 19:13:00,1.49145,1.49145,1.491,1.4911,217400000.0
2009-02-12 19:14:00,1.49115,1.49115,1.49075,1.49105,93200000.0
2009-02-12 19:15:00,1.49105,1.49135,1.49085,1.49085,150200000.0
2009-02-12 19:16:00,1.49085,1.49155,1.49085,1.49155,93400000.0
2009-02-12 19:17:00,1.49145,1.49225,1.49135,1.4918,140400000.0
2009-02-12 19:18:00,1.49185,1.49205,1.4915,1.49185,214600000.0
2009-02-12 19:19:00,1.49175,1.49185,1.49145,1.4916,209400000.0
2009-02-12 19:20:00,1.49165,1.492,1.4914,1.4918,166800000.0
2009-02-12 19:21:00,1.4919,1.4919,1.49095,1.4913,274200000.0
2009-02-12 19:22:00,1.49135,1.4918,1.4913,1.4917,191200000.0
2009-02-12 19:23:00,1.4917,1.49245,1.4916,1.49245,175000000.0
2009-02-12 19:24:00,1.49245,1.4926,1.49245,1.49255,65200000.0
2009-02-12 19:25:00,1.49255,1.49275,1.49235,1.49235,158400000.0
2009-02-12 19:26:00,1.49235,1.4936,1.49235,1.4935,289000000.0
2009-02-12 19:27:00,1.4935,1.49355,1.4928,1.49305,269600000.0
2009-02-12 19:28:00,1.493,1.49395,1.49295,1.4939,157000000.0
2009-02-12 19:29:00,1.49395,1.49445,1.49365,1.494,292600000.0
2009-02-12 19:30:00,1.49395,1.49435,1.49395,1.49415,196400000.0
2009-02-12 19:31:00,1.49415,1.4945,1.49405,1.49415,156200000.0
2009-02-12 19:32:00,1.49415,1.49415,1.49365,1.49375,155600000.0
2009-02-12 19:33:00,1.4937,1.4939,1.4937,1.49385,129800000.0
2009-02-12 19:34:00,1.4938,1.49385,1.49375,1.49385,138800000.0
2009-02-12 19:35:00,1.4939,1.4939,1.4935,1.4939,138000000.0
2009-02-12 19:36:00,1.4939,1.4939,1.49365,1.4937,133000000.0
2009-02-12 19:37:00,1.4937,1.49375,1.4937,1.4937,95200000.0
2009-02-12 19:38:00,1.4937,1.49375,1.4937,1.4937,66000000.0
2009-02-12 19:39:00,1.49365,1.4937,1.49315,1.4934,114800000.0
2009-02-12 19:40:00,1.4934,1.49425,1.4934,1.49425,102600000.0
2009-02-12 19:41:00,1.4943,1.49465,1.49425,1.49445,101400000.0
2009-02-12 19:42:00,1.49445,1.4947,1.4944,1.4945,127000000.0
2009-02-12 19:43:00,1.49445,1.4945,1.4939,1.494,135200000.0
2009-02-12 19:44:00,1.494,1.49405,1.4935,1.4935,69200000.0
2009-02-12 19:45:00,1.49345,1.4937,1.4929,1.4929,205200000.0
2009-02-12 19:46:00,1.49295,1.49315,1.49275,1.49315,85000000.0
2009-02-12 19:47:00,1.49305,1.49325,1.49305,1.49325,4800000.0
2009-02-12 19:48:00,1.49325,1.49325,1.49305,1.49315,20400000.0
2009-02-12 19:49:00,1.49315,1.49325,1.49295,1.49325,39400000.0
2009-02-12 19:50:00,1.49325,1.49325,1.49315,1.49315,10800000.0
2009-02-12 19:51:00,1.49305,1.49315,1.49295,1.49295,12400000.0
2009-02-12 19:52:00,1.49285,1.49285,1.4925,1.49255,110600000.0
2009-02-12 19:53:00,1.49255,1.49275,1.49185,1.49275,114800000.0
2009-02-12 19:54:00,1.49275,1.49275,1.49265,1.49275,174600000.0
2009-02-12 19:55:00,1.49275,1.4928,1.49255,1.49255,203800000.0
2009-02-12 19:56:00,1.49255,1.49315,1.49255,1.49315,173600000.0
2009-02-12 19:57:00,1.49315,1.49335,1.49315,1.49335,36200000.0
2009-02-12 19:58:00,1.49325,1.49325,1.49285,1.493,83200000.0
2009-02-12 19:59:00,1.493,1.49315,1.4925,1.4931,284400000.0
2009-02-12 20:00:00,1.4931,1.49315,1.4924,1.4931,204700000.0
2009-02-12 20:01:00,1.4931,1.49455,1.49305,1.49395,107400000.0
2009-02-12 20:02:00,1.4939,1.49395,1.49325,1.49325,172600000.0
2009-02-12 20:03:00,1.49325,1.49385,1.49315,1.49335,102000000.0
2009-02-12 20:04:00,1.49335,1.49355,1.49305,1.49355,136800000.0
2009-02-12 20:05:00,1.4936,1.4937,1.4931,1.49325,193400000.0
2009-02-12 20:06:00,1.4933,1.4935,1.49305,1.49335,147400000.0
2009-02-12 20:07:00,1.4934,1.49345,1.493,1.49325,158200000.0
2009-02-12 20:08:00,1.4933,1.49385,1.49325,1.49355,233400000.0
2009-02-12 20:09:00,1.4935,1.49385,1.4933,1.49375,89000000.0
2009-02-12 20:10:00,1.49375,1.49405,1.49375,1.49385,52600000.0
2009-02-12 20:11:00,1.49385,1.49405,1.49385,1.49405,34600000.0
2009-02-12 20:12:00,1.49405,1.4945,1.4934,1.4936,175800000.0
2009-02-12 20:13:00,1.4936,1.49425,1.4936,1.49425,67000000.0
2009-02-12 20:14:00,1.49425,1.4945,1.49385,1.494,125000000.0
2009-02-12 20:15:00,1.49405,1.49405,1.4934,1.4937,157600000.0
2009-02-12 20:16:00,1.4937,1.49385,1.49345,1.49355,157800000.0
2009-02-12 20:17:00,1.4935,1.49365,1.49335,1.49345,201000000.0
2009-02-12 20:18:00,1.49345,1.4938,1.4934,1.49365,187400000.0
2009-02-12 20:19:00,1.49355,1.49355,1.49315,1.49315,63800000.0
2009-02-12 20:20:00,1.4932,1.4932,1.49275,1.4929,210800000.0
2009-02-12 20:21:00,1.4929,1.49295,1.49275,1.49285,85800000.0
2009-02-12 20:22:00,1.4928,1.4928,1.49265,1.49265,82400000.0
2009-02-12 20:23:00,1.49265,1.49285,1.49245,1.49245,81200000.0
2009-02-12 20:24:00,1.49245,1.49245,1.4921,1.49225,118600000.0
2009-02-12 20:25:00,1.49225,1.49275,1.49225,1.49275,42000000.0
2009-02-12 20:26:00,1.49275,1.49285,1.49265,1.49265,39000000.0
2009-02-12 20:27:00,1.49265,1.49295,1.49255,1.4928,136800000.0
2009-02-12 20:28:00,1.49275,1.49275,1.49255,1.4926,97000000.0
2009-02-12 20:29:00,1.4926,1.49315,1.49225,1.49305,128000000.0
2009-02-12 20:30:00,1.493,1.493,1.4924,1.4927,161400000.0
2009-02-12 20:31:00,1.4927,1.49315,1.4927,1.49315,107800000.0
2009-02-12 20:32:00,1.49325,1.49325,1.49275,1.49285,249600000.0
2009-02-12 20:33:00,1.49285,1.493,1.49225,1.49285,257600000.0
2009-02-12 20:34:00,1.49285,1.4929,1.49265,1.49265,134600000.0
2009-02-12 20:35:00,1.49265,1.4929,1.49265,1.4927,184000000.0
2009-02-12 20:36:00,1.49275,1.49285,1.4925,1.4925,158000000.0
2009-02-12 20:37:00,1.4925,1.4926,1.49195,1.49245,290600000.0
2009-02-12 20:38:00,1.4924,1.4925,1.49205,1.4923,182200000.0
2009-02-12 20:39:00,1.49225,1.4924,1.49205,1.4921,141600000.0
2009-02-12 20:40:00,1.4921,1.49225,1.49195,1.492,138600000.0
2009-02-12 20:41:00,1.492,1.49235,1.49195,1.4921,154000000.0
2009-02-12 20:42:00,1.4921,1.4924,1.49195,1.4922,176400000.0
2009-02-12 20:43:00,1.49215,1.49225,1.4919,1.49205,161400000.0
2009-02-12 20:44:00,1.492,1.4922,1.49195,1.4921,149000000.0
2009-02-12 20:45:00,1.49215,1.49235,1.49195,1.4922,160400000.0
2009-02-12 20:46:00,1.49215,1.4923,1.4914,1.4914,231800000.0
2009-02-12 20:47:00,1.49145,1.49245,1.4914,1.4922,144800000.0
2009-02-12 20:48:00,1.49225,1.49265,1.49205,1.49225,171200000.0
2009-02-12 20:49:00,1.49235,1.4927,1.49195,1.49245,139000000.0
2009-02-12 20:50:00,1.4924,1.493,1.4923,1.4928,279800000.0
2009-02-12 20:51:00,1.49285,1.4931,1.49265,1.4931,186200000.0
2009-02-12 20:52:00,1.4932,1.49325,1.4926,1.4926,186000000.0
2009-02-12 20:53:00,1.49225,1.49255,1.492,1.49225,250200000.0
2009-02-12 20:54:00,1.49225,1.49265,1.49225,1.49265,128200000.0
2009-02-12 20:55:00,1.49265,1.49265,1.49235,1.49265,50600000.0
2009-02-12 20:56:00,1.49265,1.49285,1.49225,1.49235,58200000.0
2009-02-12 20:57:00,1.49235,1.4926,1.4923,1.4923,109200000.0
2009-02-12 20:58:00,1.4923,1.4924,1.49225,1.49235,268600000.0
2009-02-12 20:59:00,1.4923,1.49245,1.49225,1.49235,152200000.0
2009-02-12 21:00:00,1.49235,1.4924,1.49215,1.49225,147400000.0
2009-02-12 21:01:00,1.49225,1.4923,1.49215,1.4922,154800000.0
2009-02-12 21:02:00,1.49225,1.49225,1.49215,1.49215,79400000.0
2009-02-12 21:03:00,1.4922,1.49265,1.4922,1.4922,105200000.0
2009-02-12 21:04:00,1.4923,1.49255,1.49215,1.49215,142600000.0
2009-02-12 21:05:00,1.49215,1.4926,1.49215,1.49235,130200000.0
2009-02-12 21:06:00,1.4924,1.49285,1.4923,1.49255,159800000.0
2009-02-12 21:07:00,1.4925,1.49255,1.49225,1.49255,138000000.0
2009-02-12 21:08:00,1.49255,1.4928,1.49235,1.4928,70600000.0
2009-02-12 21:09:00,1.4928,1.49305,1.4927,1.4927,116000000.0
2009-02-12 21:10:00,1.4927,1.4931,1.4927,1.4929,94000000.0
2009-02-12 21:11:00,1.4929,1.493,1.49285,1.49295,91000000.0
2009-02-12 21:12:00,1.4929,1.49335,1.4929,1.49325,48200000.0
2009-02-12 21:13:00,1.49315,1.49335,1.4931,1.4933,25000000.0
2009-02-12 21:14:00,1.4932,1.49405,1.49315,1.4938,179000000.0
2009-02-12 21:15:00,1.4938,1.4946,1.4938,1.4942,139000000.0
2009-02-12 21:16:00,1.49425,1.49525,1.4939,1.49425,203600000.0
2009-02-12 21:17:00,1.4943,1.4946,1.49385,1.4945,128600000.0
2009-02-12 21:18:00,1.4945,1.49455,1.49425,1.49445,74200000.0
2009-02-12 21:19:00,1.49445,1.4945,1.4938,1.4942,67600000.0
2009-02-12 21:20:00,1.4942,1.4945,1.4942,1.4943,70200000.0
2009-02-12 21:21:00,1.49435,1.49435,1.4943,1.4943,23600000.0
2009-02-12 21:22:00,1.4943,1.49435,1.4943,1.4943,72400000.0
2009-02-12 21:23:00,1.4943,1.49435,1.49425,1.4943,69800000.0
2009-02-12 21:24:00,1.49425,1.4944,1.49425,1.4943,79200000.0
2009-02-12 21:25:00,1.4943,1.4947,1.49375,1.49405,333200000.0
2009-02-12 21:26:00,1.49425,1.4956,1.4939,1.49515,335600000.0
2009-02-12 21:27:00,1.495,1.49505,1.49465,1.4949,152000000.0
2009-02-12 21:28:00,1.495,1.495,1.49465,1.4948,165400000.0
2009-02-12 21:29:00,1.49475,1.4948,1.4944,1.4945,134600000.0
2009-02-12 21:30:00,1.4945,1.495,1.4944,1.4948,148400000.0
2009-02-12 21:31:00,1.4948,1.495,1.49445,1.49475,164200000.0
2009-02-12 21:32:00,1.49475,1.4949,1.49425,1.49425,121800000.0
2009-02-12 21:33:00,1.4942,1.49445,1.49395,1.49435,145400000.0
2009-02-12 21:34:00,1.49435,1.4944,1.4939,1.49415,218400000.0
2009-02-12 21:35:00,1.49425,1.4943,1.49385,1.49385,43000000.0
2009-02-12 21:36:00,1.49385,1.49425,1.49375,1.49415,71600000.0
2009-02-12 21:37:00,1.49425,1.49435,1.49415,1.49425,28000000.0
2009-02-12 21:38:00,1.49415,1.49415,1.49345,1.4939,234600000.0
2009-02-12 21:39:00,1.4938,1.4941,1.4935,1.4937,208800000.0
2009-02-12 21:40:00,1.4937,1.4938,1.4934,1.4934,169200000.0
2009-02-12 21:41:00,1.49345,1.4937,1.4932,1.49325,144600000.0
2009-02-12 21:42:00,1.4933,1.4936,1.49285,1.493,144800000.0
2009-02-12 21:43:00,1.493,1.49305,1.49255,1.49295,124000000.0
2009-02-12 21:44:00,1.49285,1.49295,1.49255,1.49275,68800000.0
2009-02-12 21:45:00,1.49275,1.49285,1.49255,1.49265,79000000.0
2009-02-12 21:46:00,1.49275,1.49285,1.49275,1.49275,18400000.0
2009-02-12 21:47:00,1.49275,1.49295,1.49255,1.49295,73600000.0
2009-02-12 21:48:00,1.49295,1.49305,1.49225,1.49285,125600000.0
2009-02-12 21:49:00,1.49275,1.49295,1.49275,1.4928,102200000.0
2009-02-12 21:50:00,1.4928,1.4932,1.4924,1.493,256200000.0
2009-02-12 21:51:00,1.49305,1.4931,1.4924,1.4925,173000000.0
2009-02-12 21:52:00,1.4925,1.49255,1.49175,1.4919,118200000.0
2009-02-12 21:53:00,1.49215,1.49215,1.4916,1.4919,134600000.0
2009-02-12 21:54:00,1.49185,1.4919,1.491,1.49105,198600000.0
2009-02-12 21:55:00,1.49105,1.49145,1.4909,1.49145,148200000.0
2009-02-12 21:56:00,1.49145,1.4917,1.4914,1.49155,68400000.0
2009-02-12 21:57:00,1.49155,1.49155,1.49135,1.49135,160400000.0
2009-02-12 21:58:00,1.49135,1.4914,1.4901,1.4905,392300000.0
2009-02-12 21:59:00,1.4905,1.4913,1.4903,1.4913,152000000.0
2009-02-12 22:00:00,1.4913,1.49145,1.49105,1.49135,130000000.0
2009-02-12 22:01:00,1.49135,1.49135,1.48995,1.49,157400000.0
2009-02-12 22:02:00,1.49005,1.4908,1.49005,1.49045,232200000.0
2009-02-12 22:03:00,1.49045,1.49045,1.48955,1.48955,227000000.0
2009-02-12 22:04:00,1.48955,1.49005,1.48925,1.48965,168000000.0
2009-02-12 22:05:00,1.48965,1.49005,1.48955,1.48955,130400000.0
2009-02-12 22:06:00,1.48955,1.48965,1.48895,1.48905,115400000.0
2009-02-12 22:07:00,1.48905,1.48925,1.4884,1.48895,121200000.0
2009-02-12 22:08:00,1.48895,1.489,1.48885,1.48895,175800000.0
2009-02-12 22:09:00,1.48895,1.4896,1.48885,1.48955,130800000.0
2009-02-12 22:10:00,1.48955,1.4905,1.48955,1.4902,176000000.0
2009-02-12 22:11:00,1.4901,1.4903,1.48995,1.49,143200000.0
2009-02-12 22:12:00,1.49,1.4904,1.49,1.49015,118400000.0
2009-02-12 22:13:00,1.4901,1.49085,1.49005,1.49005,139400000.0
2009-02-12 22:14:00,1.49005,1.49065,1.49,1.49065,128600000.0
2009-02-12 22:15:00,1.49065,1.49075,1.49055,1.4907,29800000.0
2009-02-12 22:16:00,1.4907,1.49135,1.4907,1.49135,50000000.0
2009-02-12 22:17:00,1.49135,1.49135,1.49115,1.49115,36000000.0
2009-02-12 22:18:00,1.49115,1.4913,1.49105,1.49125,51800000.0
2009-02-12 22:19:00,1.49125,1.49125,1.4909,1.491,103600000.0
2009-02-12 22:20:00,1.49105,1.49145,1.49085,1.49085,204800000.0
2009-02-12 22:21:00,1.4909,1.49095,1.49055,1.4908,78400000.0
2009-02-12 22:22:00,1.49095,1.49195,1.49085,1.4918,121200000.0
2009-02-12 22:23:00,1.49175,1.49285,1.49175,1.49275,154600000.0
2009-02-12 22:24:00,1.4927,1.4927,1.4922,1.49255,183400000.0
2009-02-12 22:25:00,1.49255,1.4938,1.4925,1.49355,146200000.0
2009-02-12 22:26:00,1.4935,1.49355,1.49245,1.4925,237600000.0
2009-02-12 22:27:00,1.4925,1.49285,1.49215,1.49255,230800000.0
2009-02-12 22:28:00,1.49255,1.4927,1.492,1.4923,251000000.0
2009-02-12 22:29:00,1.49225,1.49285,1.4921,1.49285,325200000.0
2009-02-12 22:30:00,1.4929,1.4935,1.49255,1.49305,195400000.0
2009-02-12 22:31:00,1.49295,1.49295,1.49245,1.49275,125000000.0
2009-02-12 22:32:00,1.49275,1.49315,1.49275,1.49305,80000000.0
2009-02-12 22:33:00,1.49305,1.49395,1.49305,1.49385,82600000.0
2009-02-12 22:34:00,1.49385,1.49485,1.49385,1.49395,190200000.0
2009-02-12 22:35:00,1.4939,1.49405,1.49305,1.4937,251400000.0
2009-02-12 22:36:00,1.49375,1.49465,1.49375,1.49465,263200000.0
2009-02-12 22:37:00,1.4944,1.4946,1.49415,1.49425,133500000.0
2009-02-12 22:38:00,1.49425,1.49445,1.4941,1.49425,43000000.0
2009-02-12 22:39:00,1.49415,1.4942,1.49335,1.49345,196800000.0
2009-02-12 22:40:00,1.49335,1.49385,1.49305,1.49375,192200000.0
2009-02-12 22:41:00,1.4938,1.49485,1.49375,1.49435,241400000.0
2009-02-12 22:42:00,1.49435,1.49485,1.49425,1.49485,86600000.0
2009-02-12 22:43:00,1.4949,1.49555,1.4944,1.49525,185200000.0
2009-02-12 22:44:00,1.4953,1.4954,1.495,1.4952,104000000.0
2009-02-12 22:45:00,1.49515,1.49535,1.49515,1.4953,191400000.0
2009-02-12 22:46:00,1.49535,1.49535,1.49525,1.49525,166400000.0
2009-02-12 22:47:00,1.4953,1.49535,1.4944,1.49505,203400000.0
2009-02-12 22:48:00,1.49505,1.4953,1.49475,1.49485,202800000.0
2009-02-12 22:49:00,1.4948,1.49505,1.4945,1.4948,239000000.0
2009-02-12 22:50:00,1.49485,1.4952,1.4945,1.4945,153800000.0
2009-02-12 22:51:00,1.4945,1.49475,1.494,1.4947,181800000.0
2009-02-12 22:52:00,1.49465,1.4952,1.4945,1.49505,159400000.0
2009-02-12 22:53:00,1.4951,1.49565,1.4948,1.4955,224800000.0
2009-02-12 22:54:00,1.49545,1.4957,1.4953,1.4953,237600000.0
2009-02-12 22:55:00,1.49535,1.49545,1.495,1.495,171600000.0
2009-02-12 22:56:00,1.495,1.495,1.49375,1.49375,176200000.0
2009-02-12 22:57:00,1.49415,1.495,1.49415,1.49475,185400000.0
2009-02-12 22:58:00,1.4947,1.4948,1.4947,1.49475,62400000.0
2009-02-12 22:59:00,1.49475,1.4949,1.4947,1.4948,120800000.0
2009-02-12 23:00:00,1.49475,1.49535,1.49475,1.49525,106000000.0
2009-02-12 23:01:00,1.49535,1.49575,1.49515,1.4956,119200000.0
2009-02-12 23:02:00,1.4956,1.4956,1.49555,1.49555,57400000.0
2009-02-12 23:03:00,1.4956,1.4956,1.49485,1.495,208600000.0
2009-02-12 23:04:00,1.49505,1.49555,1.495,1.4955,190800000.0
2009-02-12 23:05:00,1.4955,1.49575,1.4954,1.49555,47600000.0
2009-02-12 23:06:00,1.49565,1.49575,1.4954,1.49575,128200000.0
2009-02-12 23:07:00,1.49575,1.4958,1.49555,1.49565,84400000.0
2009-02-12 23:08:00,1.49555,1.49625,1.49535,1.49585,95200000.0
2009-02-12 23:09:00,1.4958,1.4962,1.49555,1.49595,188800000.0
2009-02-12 23:10:00,1.496,1.4961,1.4958,1.496,115600000.0
2009-02-12 23:11:00,1.496,1.4964,1.49585,1.4961,39000000.0
2009-02-12 23:12:00,1.4961,1.49625,1.4961,1.4962,42000000.0
2009-02-12 23:13:00,1.49615,1.49625,1.4961,1.4961,65400000.0
2009-02-12 23:14:00,1.4961,1.49625,1.4961,1.4961,86200000.0
2009-02-12 23:15:00,1.4961,1.4962,1.49595,1.49615,62200000.0
2009-02-12 23:16:00,1.49615,1.49615,1.49585,1.49615,64600000.0
2009-02-12 23:17:00,1.49615,1.4965,1.4961,1.4964,184200000.0
2009-02-12 23:18:00,1.4964,1.49645,1.49615,1.49615,141000000.0
2009-02-12 23:19:00,1.49615,1.49615,1.49595,1.496,127200000.0
2009-02-12 23:20:00,1.496,1.4961,1.4952,1.4955,100800000.0
2009-02-12 23:21:00,1.49545,1.49555,1.49485,1.49495,121200000.0
2009-02-12 23:22:00,1.49515,1.4959,1.4947,1.49515,240500000.0
2009-02-12 23:23:00,1.49515,1.4953,1.49515,1.4952,137200000.0
2009-02-12 23:24:00,1.49515,1.49545,1.4949,1.49505,92800000.0
2009-02-12 23:25:00,1.49505,1.49515,1.4949,1.49515,47800000.0
2009-02-12 23:26:00,1.49515,1.49545,1.49515,1.49535,35000000.0
2009-02-12 23:27:00,1.4953,1.4954,1.4951,1.4951,81600000.0
2009-02-12 23:28:00,1.49515,1.49535,1.49495,1.49505,63800000.0
2009-02-12 23:29:00,1.49505,1.49525,1.49505,1.49515,53800000.0
2009-02-12 23:30:00,1.4951,1.4953,1.49495,1.4953,69400000.0
2009-02-12 23:31:00,1.4952,1.49525,1.49515,1.4952,48200000.0
2009-02-12 23:32:00,1.4952,1.49535,1.4952,1.49535,93800000.0
2009-02-12 23:33:00,1.49535,1.4954,1.4953,1.49535,32000000.0
2009-02-12 23:34:00,1.49535,1.49535,1.49525,1.49535,38400000.0
2009-02-12 23:35:00,1.49535,1.49535,1.49495,1.49525,156800000.0
2009-02-12 23:36:00,1.49525,1.49555,1.495,1.49525,120800000.0
2009-02-12 23:37:00,1.49525,1.4959,1.49525,1.4959,101200000.0
2009-02-12 23:38:00,1.49595,1.496,1.4953,1.49545,87400000.0
2009-02-12 23:39:00,1.49545,1.4956,1.49545,1.49555,70600000.0
2009-02-12 23:40:00,1.49555,1.4959,1.4955,1.4955,52400000.0
2009-02-12 23:41:00,1.4957,1.4957,1.49505,1.4952,39600000.0
2009-02-12 23:42:00,1.4954,1.4956,1.4954,1.4955,24400000.0
2009-02-12 23:43:00,1.49565,1.49575,1.49525,1.49525,92000000.0
2009-02-12 23:44:00,1.4953,1.49585,1.4953,1.49575,79800000.0
2009-02-12 23:45:00,1.49575,1.49605,1.49535,1.49545,124600000.0
2009-02-12 23:46:00,1.49545,1.49555,1.4952,1.49545,85200000.0
2009-02-12 23:47:00,1.4955,1.49565,1.49545,1.49565,46200000.0
2009-02-12 23:48:00,1.4956,1.4957,1.4956,1.49565,27600000.0
2009-02-12 23:49:00,1.4957,1.4959,1.49545,1.49545,109900000.0
2009-02-12 23:50:00,1.49545,1.49545,1.49495,1.49535,107800000.0
2009-02-12 23:51:00,1.49535,1.49535,1.4952,1.4952,10400000.0
2009-02-12 23:52:00,1.49515,1.4954,1.49515,1.49535,85800000.0
2009-02-12 23:53:00,1.49545,1.4956,1.49525,1.4954,71600000.0
2009-02-12 23:54:00,1.4954,1.4956,1.49525,1.49525,97600000.0
2009-02-12 23:55:00,1.4953,1.4953,1.49525,1.49525,19600000.0
2009-02-12 23:56:00,1.49525,1.4954,1.4952,1.49535,69800000.0
2009-02-12 23:57:00,1.4953,1.49555,1.49525,1.49555,111000000.0
2009-02-12 23:58:00,1.49545,1.4957,1.4953,1.4956,58000000.0
2009-02-12 23:59:00,1.49555,1.4958,1.4953,1.4958,31400000.0
2009-02-13 00:00:00,1.4958,1.4958,1.4956,1.4957,33000000.0
2009-02-13 00:01:00,1.49575,1.49575,1.49565,1.4957,29000000.0
2009-02-13 00:02:00,1.49575,1.49575,1.4956,1.4956,11600000.0
2009-02-13 00:03:00,1.49555,1.49575,1.49555,1.49575,30000000.0
2009-02-13 00:04:00,1.49565,1.49575,1.4955,1.4955,18000000.0
2009-02-13 00:05:00,1.49555,1.49575,1.49515,1.49545,79400000.0
2009-02-13 00:06:00,1.4955,1.4955,1.49485,1.4952,104600000.0
2009-02-13 00:07:00,1.4952,1.49545,1.49485,1.495,99200000.0
2009-02-13 00:08:00,1.4951,1.4951,1.4949,1.495,128400000.0
2009-02-13 00:09:00,1.495,1.4952,1.495,1.4952,28800000.0
2009-02-13 00:10:00,1.49535,1.4955,1.4952,1.4954,16800000.0
2009-02-13 00:11:00,1.49545,1.4956,1.4953,1.4954,56200000.0
2009-02-13 00:12:00,1.4955,1.49585,1.4954,1.4958,75800000.0
2009-02-13 00:13:00,1.4958,1.4958,1.4949,1.4951,42200000.0
2009-02-13 00:14:00,1.4951,1.4957,1.49495,1.49505,130200000.0
2009-02-13 00:15:00,1.49505,1.4956,1.4949,1.49535,115200000.0
2009-02-13 00:16:00,1.4952,1.4953,1.49505,1.49505,78000000.0
2009-02-13 00:17:00,1.49505,1.49525,1.4949,1.495,51600000.0
2009-02-13 00:18:00,1.49505,1.49525,1.49495,1.49515,39600000.0
2009-02-13 00:19:00,1.4952,1.49555,1.49495,1.4951,60400000.0
2009-02-13 00:20:00,1.49515,1.49535,1.49505,1.4952,44000000.0
2009-02-13 00:21:00,1.49525,1.49525,1.495,1.4952,17600000.0
2009-02-13 00:22:00,1.49525,1.4961,1.4949,1.49595,169400000.0
2009-02-13 00:23:00,1.49595,1.496,1.49595,1.49595,56000000.0
2009-02-13 00:24:00,1.49595,1.49595,1.4955,1.49565,34200000.0
2009-02-13 00:25:00,1.4955,1.4958,1.4955,1.4958,93000000.0
2009-02-13 00:26:00,1.49575,1.49575,1.4957,1.49575,26200000.0
2009-02-13 00:27:00,1.4958,1.49595,1.4958,1.4959,11200000.0
2009-02-13 00:28:00,1.49595,1.496,1.4959,1.4959,28400000.0
2009-02-13 00:29:00,1.4959,1.496,1.4955,1.496,26400000.0
2009-02-13 00:30:00,1.496,1.49645,1.496,1.4963,70800000.0
2009-02-13 00:31:00,1.49625,1.49675,1.49545,1.49655,113400000.0
2009-02-13 00:32:00,1.4965,1.49665,1.49595,1.49605,121400000.0
2009-02-13 00:33:00,1.49605,1.4964,1.49585,1.49625,106400000.0
2009-02-13 00:34:00,1.49625,1.49685,1.4961,1.49645,100400000.0
2009-02-13 00:35:00,1.49645,1.49695,1.49645,1.4969,116800000.0
2009-02-13 00:36:00,1.49685,1.4969,1.49645,1.49645,216200000.0
2009-02-13 00:37:00,1.49645,1.4966,1.49645,1.49645,45800000.0
2009-02-13 00:38:00,1.49645,1.4967,1.49645,1.4967,109200000.0
2009-02-13 00:39:00,1.4966,1.49675,1.49645,1.4967,50000000.0
2009-02-13 00:40:00,1.49675,1.4968,1.4964,1.4966,109800000.0
2009-02-13 00:41:00,1.49665,1.49675,1.4965,1.4967,14000000.0
2009-02-13 00:42:00,1.49675,1.49675,1.4958,1.49645,78100000.0
2009-02-13 00:43:00,1.49645,1.4965,1.49645,1.49645,76000000.0
2009-02-13 00:44:00,1.49645,1.49645,1.4959,1.49625,118600000.0
2009-02-13 00:45:00,1.49625,1.49635,1.49625,1.4963,15800000.0
2009-02-13 00:46:00,1.49625,1.49665,1.49625,1.49665,68000000.0
2009-02-13 00:47:00,1.4967,1.49715,1.4962,1.4969,73000000.0
2009-02-13 00:48:00,1.4969,1.4969,1.49645,1.4967,62400000.0
2009-02-13 00:49:00,1.49675,1.49675,1.49665,1.49665,4200000.0
2009-02-13 00:50:00,1.4967,1.4967,1.4965,1.4965,34400000.0
2009-02-13 00:51:00,1.4962,1.4967,1.4962,1.49665,21000000.0
2009-02-13 00:52:00,1.49665,1.49665,1.4964,1.4964,11000000.0
2009-02-13 00:53:00,1.49645,1.49655,1.4964,1.4964,8400000.0
2009-02-13 00:54:00,1.49645,1.49655,1.49645,1.49655,10200000.0
2009-02-13 00:55:00,1.49655,1.49655,1.49655,1.49655,5600000.0
2009-02-13 00:56:00,1.49655,1.49675,1.49655,1.49675,46800000.0
2009-02-13 00:57:00,1.4967,1.49675,1.4967,1.49675,2800000.0
2009-02-13 00:58:00,1.4968,1.4968,1.4966,1.4966,29200000.0
2009-02-13 00:59:00,1.4966,1.49665,1.4965,1.49655,13400000.0
2009-02-13 01:00:00,1.49645,1.49675,1.49625,1.49645,62800000.0
2009-02-13 01:01:00,1.4965,1.49675,1.4965,1.4967,48800000.0
2009-02-13 01:02:00,1.49641,1.49645,1.49632,1.49638,59400000.0
2009-02-13 01:03:00,1.4965,1.4966,1.4965,1.4966,3200000.0
2009-02-13 01:04:00,1.49655,1.49655,1.4965,1.49655,10600000.0
2009-02-13 01:05:00,1.4965,1.4967,1.4965,1.49665,39000000.0
2009-02-13 01:06:00,1.4966,1.49675,1.4965,1.4967,13000000.0
2009-02-13 01:07:00,1.49665,1.49675,1.4965,1.49655,63000000.0
2009-02-13 01:08:00,1.4966,1.49675,1.49645,1.49655,110800000.0
2009-02-13 01:09:00,1.4965,1.4967,1.4965,1.4967,11600000.0
2009-02-13 01:10:00,1.49665,1.49675,1.4964,1.49655,32800000.0
2009-02-13 01:11:00,1.4965,1.4967,1.4965,1.49665,15800000.0
2009-02-13 01:12:00,1.4967,1.49675,1.4965,1.4967,46800000.0
2009-02-13 01:13:00,1.49675,1.49675,1.49645,1.4965,22000000.0
2009-02-13 01:14:00,1.4965,1.49665,1.4965,1.4965,69600000.0
2009-02-13 01:15:00,1.4965,1.49655,1.4959,1.496,84200000.0
2009-02-13 01:16:00,1.496,1.4962,1.496,1.49605,37200000.0
2009-02-13 01:17:00,1.49605,1.49615,1.496,1.4961,52200000.0
2009-02-13 01:18:00,1.49615,1.4962,1.496,1.49605,37600000.0
2009-02-13 01:19:00,1.49615,1.4963,1.496,1.4963,18600000.0
2009-02-13 01:20:00,1.496,1.49617,1.49568,1.49617,249200000.0
2009-02-13 01:21:00,1.49574,1.49614,1.49574,1.49607,330400000.0
2009-02-13 01:22:00,1.49625,1.49645,1.4961,1.49645,41800000.0
2009-02-13 01:23:00,1.4964,1.4964,1.4962,1.49625,52400000.0
2009-02-13 01:24:00,1.4962,1.49625,1.49605,1.4961,30200000.0
2009-02-13 01:25:00,1.49605,1.49615,1.496,1.49605,17200000.0
2009-02-13 01:26:00,1.496,1.49625,1.4959,1.496,64800000.0
2009-02-13 01:27:00,1.49615,1.4962,1.496,1.4961,71600000.0
2009-02-13 01:28:00,1.49615,1.49615,1.496,1.49605,28800000.0
2009-02-13 01:29:00,1.496,1.4961,1.496,1.49605,11600000.0
2009-02-13 01:30:00,1.496,1.4962,1.496,1.49605,66800000.0
2009-02-13 01:31:00,1.4961,1.49615,1.496,1.49605,25400000.0
2009-02-13 01:32:00,1.49615,1.49615,1.496,1.4961,17400000.0
2009-02-13 01:33:00,1.49605,1.49605,1.496,1.496,9600000.0
2009-02-13 01:34:00,1.49605,1.4961,1.496,1.496,43600000.0
2009-02-13 01:35:00,1.496,1.4962,1.49595,1.4961,79600000.0
2009-02-13 01:36:00,1.496,1.49615,1.496,1.4961,43000000.0
2009-02-13 01:37:00,1.49615,1.4962,1.496,1.49605,50600000.0
2009-02-13 01:38:00,1.49605,1.49615,1.4959,1.49605,29600000.0
2009-02-13 01:39:00,1.4961,1.49615,1.49605,1.49605,5600000.0
2009-02-13 01:40:00,1.49595,1.49595,1.4955,1.4956,31200000.0
2009-02-13 01:41:00,1.49555,1.4956,1.49545,1.4955,75200000.0
2009-02-13 01:42:00,1.4955,1.4955,1.49545,1.4955,35800000.0
2009-02-13 01:43:00,1.4955,1.4955,1.49525,1.49525,32600000.0
2009-02-13 01:44:00,1.49535,1.4956,1.49525,1.4954,78600000.0
2009-02-13 01:45:00,1.49545,1.49545,1.49525,1.4953,29400000.0
2009-02-13 01:46:00,1.49525,1.4957,1.49525,1.49565,111000000.0
2009-02-13 01:47:00,1.49555,1.4956,1.49515,1.4954,118800000.0
2009-02-13 01:48:00,1.49545,1.49545,1.4953,1.4954,22200000.0
2009-02-13 01:49:00,1.49535,1.4955,1.49525,1.4954,120600000.0
2009-02-13 01:50:00,1.4954,1.49585,1.49535,1.49585,138200000.0
2009-02-13 01:51:00,1.4958,1.4958,1.4954,1.4956,134800000.0
2009-02-13 01:52:00,1.4958,1.49595,1.4958,1.49585,49400000.0
2009-02-13 01:53:00,1.4959,1.496,1.49575,1.49575,244600000.0
2009-02-13 01:54:00,1.49575,1.49585,1.49575,1.4958,31600000.0
2009-02-13 01:55:00,1.4959,1.4959,1.49565,1.49565,93400000.0
2009-02-13 01:56:00,1.49575,1.49595,1.49565,1.49595,120799999.0
2009-02-13 01:57:00,1.4959,1.49645,1.49575,1.49635,236800000.0
2009-02-13 01:58:00,1.4962,1.49665,1.4962,1.49645,139600000.0
2009-02-13 01:59:00,1.49645,1.4965,1.49615,1.49615,251400000.0
2009-02-13 02:00:00,1.4962,1.4965,1.4961,1.4964,139400000.0
2009-02-13 02:01:00,1.4965,1.49655,1.4965,1.49655,27000000.0
2009-02-13 02:02:00,1.49655,1.49655,1.4965,1.4965,7200000.0
2009-02-13 02:03:00,1.4965,1.4966,1.4965,1.4965,19400000.0
2009-02-13 02:04:00,1.4966,1.49675,1.4965,1.4965,41400000.0
2009-02-13 02:05:00,1.4965,1.4965,1.4961,1.4962,95200000.0
2009-02-13 02:06:00,1.4962,1.4962,1.4956,1.4957,141000000.0
2009-02-13 02:07:00,1.4957,1.4959,1.49565,1.4957,310600000.0
2009-02-13 02:08:00,1.4957,1.4957,1.4951,1.4953,170000000.0
2009-02-13 02:09:00,1.4953,1.4956,1.4952,1.4956,60000000.0
2009-02-13 02:10:00,1.4956,1.4956,1.49535,1.4954,137600000.0
2009-02-13 02:11:00,1.4954,1.4956,1.4952,1.4955,240200000.0
2009-02-13 02:12:00,1.4955,1.4957,1.4952,1.49535,218800000.0
2009-02-13 02:13:00,1.49535,1.4956,1.49515,1.4952,126400000.0
2009-02-13 02:14:00,1.4952,1.49535,1.49515,1.49525,158400000.0
2009-02-13 02:15:00,1.49525,1.49525,1.49525,1.49525,50400000.0
2009-02-13 02:16:00,1.4952,1.49545,1.49515,1.4954,119600000.0
2009-02-13 02:17:00,1.4955,1.49555,1.4952,1.4952,48400000.0
2009-02-13 02:18:00,1.4952,1.49525,1.495,1.495,146000000.0
2009-02-13 02:19:00,1.495,1.49525,1.495,1.495,141200000.0
2009-02-13 02:20:00,1.495,1.49525,1.495,1.49515,86800000.0
2009-02-13 02:21:00,1.4952,1.4952,1.4951,1.4951,43600000.0
2009-02-13 02:22:00,1.4951,1.4951,1.4944,1.4946,194400000.0
2009-02-13 02:23:00,1.4946,1.4948,1.49455,1.49455,111400000.0
2009-02-13 02:24:00,1.4946,1.49465,1.49455,1.49465,100800000.0
2009-02-13 02:25:00,1.49465,1.4949,1.49465,1.4949,150400000.0
2009-02-13 02:26:00,1.4949,1.4951,1.4949,1.4951,58000000.0
2009-02-13 02:27:00,1.495,1.4952,1.49485,1.4951,86400000.0
2009-02-13 02:28:00,1.4951,1.49515,1.495,1.4951,31200000.0
2009-02-13 02:29:00,1.4952,1.4953,1.495,1.49525,38000000.0
2009-02-13 02:30:00,1.4952,1.49545,1.4952,1.4953,197200000.0
2009-02-13 02:31:00,1.49545,1.4957,1.4953,1.4954,58800000.0
2009-02-13 02:32:00,1.4954,1.4954,1.4954,1.4954,3600000.0
2009-02-13 02:33:00,1.4953,1.4953,1.49484,1.49495,25200000.0
2009-02-13 02:34:00,1.4954,1.4954,1.4954,1.4954,10400000.0
2009-02-13 02:35:00,1.4954,1.4954,1.4954,1.4954,16200000.0
2009-02-13 02:36:00,1.4954,1.4954,1.4954,1.4954,36600000.0
2009-02-13 02:37:00,1.4954,1.4954,1.4954,1.4954,31400000.0
2009-02-13 02:38:00,1.4954,1.4957,1.4954,1.4957,36400000.0
2009-02-13 02:39:00,1.4957,1.4957,1.49545,1.4955,50000000.0
2009-02-13 02:40:00,1.4955,1.4955,1.4955,1.4955,10400000.0
2009-02-13 02:41:00,1.4955,1.49575,1.4955,1.49575,58600000.0
2009-02-13 02:42:00,1.4958,1.4958,1.4955,1.4955,21800000.0
2009-02-13 02:43:00,1.4955,1.4955,1.4955,1.4955,15000000.0
2009-02-13 02:44:00,1.4955,1.4955,1.4955,1.4955,7800000.0
2009-02-13 02:45:00,1.4955,1.4957,1.4955,1.49555,39600000.0
2009-02-13 02:46:00,1.49565,1.49615,1.49565,1.4959,57000000.0
2009-02-13 02:47:00,1.4959,1.49645,1.4959,1.4964,215800000.0
2009-02-13 02:48:00,1.49645,1.49645,1.4959,1.4962,92200000.0
2009-02-13 02:49:00,1.49595,1.49625,1.49595,1.4962,72400000.0
2009-02-13 02:50:00,1.49625,1.49625,1.4961,1.4962,214800000.0
2009-02-13 02:51:00,1.4961,1.49625,1.49595,1.4962,169200000.0
2009-02-13 02:52:00,1.4962,1.49625,1.49615,1.4962,51600000.0
2009-02-13 02:53:00,1.4962,1.4967,1.49595,1.4962,213600000.0
2009-02-13 02:54:00,1.49625,1.49625,1.4958,1.4961,201000000.0
2009-02-13 02:55:00,1.4962,1.4962,1.4959,1.496,111600000.0
2009-02-13 02:56:00,1.49561,1.4959,1.49561,1.49576,83400000.0
2009-02-13 02:57:00,1.496,1.496,1.49595,1.496,18000000.0
2009-02-13 02:58:00,1.496,1.496,1.496,1.496,9000000.0
2009-02-13 02:59:00,1.496,1.496,1.496,1.496,3600000.0
2009-02-13 03:00:00,1.49615,1.49615,1.4959,1.4959,7200000.0
2009-02-13 03:01:00,1.496,1.496,1.496,1.496,3600000.0
2009-02-13 03:02:00,1.496,1.49615,1.496,1.49605,21600000.0
2009-02-13 03:03:00,1.49605,1.49605,1.49605,1.49605,27000000.0
2009-02-13 03:04:00,1.49605,1.49625,1.49605,1.49615,74400000.0
2009-02-13 03:05:00,1.49615,1.4964,1.49615,1.49625,50200000.0
2009-02-13 03:06:00,1.49615,1.49615,1.49615,1.49615,3600000.0
2009-02-13 03:07:00,1.49615,1.4964,1.49615,1.4963,57600000.0
2009-02-13 03:08:00,1.4964,1.4964,1.49615,1.49615,20400000.0
2009-02-13 03:09:00,1.49615,1.49615,1.49605,1.49605,10800000.0
2009-02-13 03:10:00,1.49569,1.49584,1.49556,1.49556,51000000.0
2009-02-13 03:11:00,1.49581,1.49586,1.49565,1.49565,10200000.0
2009-02-13 03:12:00,1.49615,1.49615,1.49615,1.49615,1800000.0
2009-02-13 03:13:00,1.49615,1.49615,1.49615,1.49615,9000000.0
2009-02-13 03:14:00,1.49615,1.49615,1.49615,1.49615,14400000.0
2009-02-13 03:15:00,1.49615,1.49615,1.4961,1.49615,28800000.0
2009-02-13 03:16:00,1.49585,1.49613,1.49585,1.49591,26800000.0
2009-02-13 03:17:00,1.4961,1.4961,1.496,1.496,17400000.0
2009-02-13 03:18:00,1.496,1.496,1.496,1.496,9000000.0
2009-02-13 03:19:00,1.496,1.496,1.496,1.496,12600000.0
2009-02-13 03:20:00,1.496,1.496,1.4959,1.496,65400000.0
2009-02-13 03:21:00,1.49605,1.4961,1.496,1.496,30400000.0
2009-02-13 03:22:00,1.496,1.496,1.496,1.496,27000000.0
2009-02-13 03:23:00,1.496,1.496,1.496,1.496,12600000.0
2009-02-13 03:24:00,1.496,1.496,1.49595,1.49595,33600000.0
2009-02-13 03:25:00,1.49595,1.49605,1.49595,1.49605,112200000.0
2009-02-13 03:26:00,1.496,1.496,1.49595,1.49595,56400000.0
2009-02-13 03:27:00,1.49595,1.49605,1.49595,1.496,38400000.0
2009-02-13 03:28:00,1.49605,1.49605,1.49595,1.49595,54600000.0
2009-02-13 03:29:00,1.49595,1.496,1.4959,1.49595,97200000.0
2009-02-13 03:30:00,1.49595,1.49595,1.4959,1.49595,27000000.0
2009-02-13 03:31:00,1.49595,1.49595,1.49595,1.49595,16200000.0
2009-02-13 03:32:00,1.49595,1.49605,1.49595,1.496,16200000.0
2009-02-13 03:33:00,1.49605,1.49605,1.496,1.49605,30600000.0
2009-02-13 03:34:00,1.49595,1.49595,1.49595,1.49595,63000000.0
2009-02-13 03:35:00,1.49595,1.49595,1.49595,1.49595,6600000.0
2009-02-13 03:36:00,1.49595,1.49595,1.4959,1.4959,67600000.0
2009-02-13 03:37:00,1.4959,1.49595,1.4959,1.49595,42000000.0
2009-02-13 03:38:00,1.49595,1.496,1.49595,1.496,31200000.0
2009-02-13 03:39:00,1.496,1.496,1.496,1.496,5400000.0
2009-02-13 03:40:00,1.496,1.496,1.496,1.496,3600000.0
2009-02-13 03:41:00,1.49605,1.49605,1.49585,1.49585,35400000.0
2009-02-13 03:42:00,1.4958,1.4958,1.4954,1.4955,138800000.0
2009-02-13 03:43:00,1.4955,1.4955,1.49545,1.4955,49200000.0
2009-02-13 03:44:00,1.4955,1.4955,1.49545,1.4955,24600000.0
2009-02-13 03:45:00,1.4955,1.4955,1.49545,1.4955,30000000.0
2009-02-13 03:46:00,1.4955,1.4955,1.49545,1.4955,64200000.0
2009-02-13 03:47:00,1.4955,1.4957,1.4955,1.49565,171000000.0
2009-02-13 03:48:00,1.49575,1.4961,1.49555,1.4957,201400000.0
2009-02-13 03:49:00,1.4957,1.4957,1.4955,1.49565,76800000.0
2009-02-13 03:50:00,1.49565,1.4958,1.49555,1.4957,73400000.0
2009-02-13 03:51:00,1.4958,1.496,1.4958,1.496,53000000.0
2009-02-13 03:52:00,1.496,1.496,1.49505,1.49525,54600000.0
2009-02-13 03:53:00,1.49525,1.4957,1.49525,1.4956,37200000.0
2009-02-13 03:54:00,1.49555,1.49575,1.4952,1.4953,68600000.0
2009-02-13 03:55:00,1.49525,1.49545,1.49485,1.49525,88800000.0
2009-02-13 03:56:00,1.49525,1.49525,1.49485,1.4952,132800000.0
2009-02-13 03:57:00,1.4952,1.4952,1.49495,1.49515,91800000.0
2009-02-13 03:58:00,1.4952,1.4952,1.49505,1.4951,35400000.0
2009-02-13 03:59:00,1.49515,1.49535,1.49495,1.49495,72400000.0
2009-02-13 04:00:00,1.49505,1.49515,1.49505,1.49505,82400000.0
2009-02-13 04:01:00,1.49505,1.49505,1.49505,1.49505,59200000.0
2009-02-13 04:02:00,1.49505,1.49505,1.495,1.49505,33800000.0
2009-02-13 04:03:00,1.49505,1.49505,1.49495,1.49505,55200000.0
2009-02-13 04:04:00,1.49505,1.49505,1.49485,1.49485,73000000.0
2009-02-13 04:05:00,1.49485,1.49505,1.49485,1.49505,55400000.0
2009-02-13 04:06:00,1.49505,1.4953,1.49505,1.4953,51800000.0
2009-02-13 04:07:00,1.4953,1.4956,1.4953,1.49555,59600000.0
2009-02-13 04:08:00,1.49565,1.49575,1.49555,1.49555,89200000.0
2009-02-13 04:09:00,1.49555,1.496,1.49555,1.49575,60400000.0
2009-02-13 04:10:00,1.4958,1.49595,1.49575,1.49575,181000000.0
2009-02-13 04:11:00,1.49575,1.49595,1.4957,1.49575,103000000.0
2009-02-13 04:12:00,1.4958,1.4958,1.4957,1.4957,48000000.0
2009-02-13 04:13:00,1.49565,1.49565,1.4955,1.49555,63800000.0
2009-02-13 04:14:00,1.4956,1.4958,1.4956,1.4958,35400000.0
2009-02-13 04:15:00,1.49585,1.496,1.49565,1.4959,62000000.0
2009-02-13 04:16:00,1.4959,1.49605,1.4959,1.4959,68000000.0
2009-02-13 04:17:00,1.4959,1.49605,1.4959,1.496,83200000.0
2009-02-13 04:18:00,1.49605,1.4961,1.496,1.496,22000000.0
2009-02-13 04:19:00,1.49595,1.496,1.49595,1.496,83200000.0
2009-02-13 04:20:00,1.49595,1.496,1.4958,1.4958,97000000.0
2009-02-13 04:21:00,1.49549,1.49549,1.49517,1.49547,47400000.0
2009-02-13 04:22:00,1.49585,1.49585,1.4958,1.4958,17800000.0
2009-02-13 04:23:00,1.4958,1.4959,1.4958,1.4958,35200000.0
2009-02-13 04:24:00,1.49585,1.4961,1.4958,1.496,157600000.0
2009-02-13 04:25:00,1.4959,1.49615,1.49575,1.4958,104600000.0
2009-02-13 04:26:00,1.4958,1.4959,1.4958,1.4958,132200000.0
2009-02-13 04:27:00,1.4958,1.4959,1.4958,1.4959,96200000.0
2009-02-13 04:28:00,1.4958,1.49585,1.4958,1.4958,51800000.0
2009-02-13 04:29:00,1.4958,1.4958,1.495,1.4952,136600000.0
2009-02-13 04:30:00,1.4952,1.4955,1.4952,1.4952,192000000.0
2009-02-13 04:31:00,1.4952,1.49525,1.4952,1.4952,114000000.0
2009-02-13 04:32:00,1.4952,1.4952,1.4952,1.4952,32600000.0
2009-02-13 04:33:00,1.4952,1.4954,1.4952,1.4954,93200000.0
2009-02-13 04:34:00,1.4953,1.49565,1.49525,1.49535,52800000.0
2009-02-13 04:35:00,1.4955,1.4955,1.4955,1.4955,11200000.0
2009-02-13 04:36:00,1.4955,1.4955,1.4955,1.4955,25600000.0
2009-02-13 04:37:00,1.4955,1.4957,1.4955,1.49565,139200000.0
2009-02-13 04:38:00,1.49565,1.4958,1.49565,1.49575,46600000.0
2009-02-13 04:39:00,1.4958,1.4959,1.49575,1.49575,60200000.0
2009-02-13 04:40:00,1.4958,1.49595,1.49575,1.49575,61000000.0
2009-02-13 04:41:00,1.49575,1.4958,1.4955,1.4955,103400000.0
2009-02-13 04:42:00,1.4955,1.4955,1.4955,1.4955,34400000.0
2009-02-13 04:43:00,1.4955,1.49555,1.4955,1.49555,6400000.0
2009-02-13 04:44:00,1.4957,1.49595,1.49565,1.4959,136400000.0
2009-02-13 04:45:00,1.49595,1.496,1.4955,1.4956,149400000.0
2009-02-13 04:46:00,1.49555,1.49595,1.4955,1.49595,116800000.0
2009-02-13 04:47:00,1.4959,1.4962,1.4958,1.49595,76200000.0
2009-02-13 04:48:00,1.4958,1.496,1.4958,1.49595,100600000.0
2009-02-13 04:49:00,1.496,1.496,1.496,1.496,10000000.0
2009-02-13 04:50:00,1.49605,1.49605,1.49595,1.496,17000000.0
2009-02-13 04:51:00,1.496,1.496,1.49595,1.496,36400000.0
2009-02-13 04:52:00,1.496,1.496,1.496,1.496,1800000.0
2009-02-13 04:53:00,1.496,1.49635,1.496,1.496,71800000.0
2009-02-13 04:54:00,1.496,1.496,1.49595,1.496,69800000.0
2009-02-13 04:55:00,1.496,1.4962,1.49595,1.496,154600000.0
2009-02-13 04:56:00,1.49605,1.49605,1.496,1.496,31600000.0
2009-02-13 04:57:00,1.496,1.4961,1.4959,1.4959,99800000.0
2009-02-13 04:58:00,1.4959,1.496,1.4959,1.49595,26400000.0
2009-02-13 04:59:00,1.496,1.4961,1.49595,1.49595,48600000.0
2009-02-13 05:00:00,1.496,1.49625,1.496,1.49605,75200000.0
2009-02-13 05:01:00,1.49605,1.4961,1.496,1.49605,25400000.0
2009-02-13 05:02:00,1.496,1.49605,1.4959,1.49595,64400000.0
2009-02-13 05:03:00,1.49595,1.496,1.49595,1.49595,28400000.0
2009-02-13 05:04:00,1.49595,1.4962,1.4959,1.49615,47000000.0
2009-02-13 05:05:00,1.4961,1.49615,1.49605,1.49615,29000000.0
2009-02-13 05:06:00,1.4962,1.4962,1.496,1.496,33600000.0
2009-02-13 05:07:00,1.49615,1.4963,1.496,1.49605,90400000.0
2009-02-13 05:08:00,1.496,1.4963,1.49595,1.496,120000000.0
2009-02-13 05:09:00,1.496,1.49605,1.496,1.496,43400000.0
2009-02-13 05:10:00,1.496,1.4964,1.496,1.4963,197200000.0
2009-02-13 05:11:00,1.4964,1.49655,1.49635,1.49645,71200000.0
2009-02-13 05:12:00,1.49645,1.49675,1.4964,1.49665,206800000.0
2009-02-13 05:13:00,1.49665,1.4967,1.49655,1.49665,168200000.0
2009-02-13 05:14:00,1.4966,1.49665,1.49655,1.4966,138000000.0
2009-02-13 05:15:00,1.49655,1.49685,1.4964,1.49675,206800000.0
2009-02-13 05:16:00,1.4968,1.49705,1.4966,1.4966,273000000.0
2009-02-13 05:17:00,1.4966,1.49665,1.4963,1.4965,188600000.0
2009-02-13 05:18:00,1.4965,1.4969,1.4962,1.4966,195200000.0
2009-02-13 05:19:00,1.4965,1.4965,1.49635,1.49635,169000000.0
2009-02-13 05:20:00,1.4964,1.49645,1.4963,1.4963,226600000.0
2009-02-13 05:21:00,1.4963,1.49665,1.4963,1.4965,122000000.0
2009-02-13 05:22:00,1.49645,1.49705,1.4964,1.497,215600000.0
2009-02-13 05:23:00,1.49685,1.4969,1.4963,1.4965,125200001.0
2009-02-13 05:24:00,1.4965,1.49695,1.4965,1.4968,136000000.0
2009-02-13 05:25:00,1.4968,1.4968,1.49645,1.4966,82600000.0
2009-02-13 05:26:00,1.4965,1.4965,1.4965,1.4965,9200000.0
2009-02-13 05:27:00,1.4965,1.4965,1.4965,1.4965,12600000.0
2009-02-13 05:28:00,1.4965,1.4966,1.4965,1.4966,31000000.0
2009-02-13 05:29:00,1.49665,1.49665,1.49645,1.4965,64200000.0
2009-02-13 05:30:00,1.4965,1.49725,1.4965,1.49725,191000000.0
2009-02-13 05:31:00,1.49725,1.4975,1.49715,1.4975,208400000.0
2009-02-13 05:32:00,1.4975,1.4975,1.497,1.497,129600000.0
2009-02-13 05:33:00,1.497,1.497,1.49695,1.49695,48800000.0
2009-02-13 05:34:00,1.497,1.4974,1.497,1.4972,138200000.0
2009-02-13 05:35:00,1.4973,1.4976,1.497,1.4975,180400000.0
2009-02-13 05:36:00,1.4975,1.4975,1.4969,1.49705,121600000.0
2009-02-13 05:37:00,1.4971,1.4971,1.4968,1.4968,48800000.0
2009-02-13 05:38:00,1.4968,1.49705,1.4968,1.4969,59400000.0
2009-02-13 05:39:00,1.4969,1.49705,1.49685,1.4969,64000000.0
2009-02-13 05:40:00,1.4969,1.4969,1.49645,1.49645,77200000.0
2009-02-13 05:41:00,1.49645,1.49645,1.49625,1.4963,39600000.0
2009-02-13 05:42:00,1.49635,1.4965,1.49635,1.4964,63400000.0
2009-02-13 05:43:00,1.4964,1.4965,1.49635,1.4965,101600000.0
2009-02-13 05:44:00,1.4966,1.4973,1.4965,1.4969,115000000.0
2009-02-13 05:45:00,1.497,1.49725,1.4969,1.4971,151400000.0
2009-02-13 05:46:00,1.4969,1.49725,1.4968,1.4971,124600000.0
2009-02-13 05:47:00,1.4971,1.49755,1.4966,1.49685,182800000.0
2009-02-13 05:48:00,1.49675,1.4971,1.49675,1.4971,40600000.0
2009-02-13 05:49:00,1.4971,1.4971,1.49705,1.4971,33200000.0
2009-02-13 05:50:00,1.49705,1.49715,1.49645,1.497,196200000.0
2009-02-13 05:51:00,1.497,1.4971,1.49675,1.497,156800000.0
2009-02-13 05:52:00,1.497,1.497,1.49675,1.497,56000000.0
2009-02-13 05:53:00,1.49655,1.49655,1.49575,1.4961,197200000.0
2009-02-13 05:54:00,1.4961,1.49655,1.49605,1.49635,92000000.0
2009-02-13 05:55:00,1.4963,1.4967,1.49605,1.49625,180600000.0
2009-02-13 05:56:00,1.49615,1.4965,1.4961,1.4965,120600000.0
2009-02-13 05:57:00,1.49665,1.4968,1.4965,1.4965,88400000.0
2009-02-13 05:58:00,1.4965,1.4966,1.49635,1.49645,28200000.0
2009-02-13 05:59:00,1.49665,1.49705,1.4962,1.49635,224800000.0
2009-02-13 06:00:00,1.4966,1.4968,1.49615,1.4964,165600000.0
2009-02-13 06:01:00,1.4964,1.49675,1.4964,1.49655,116200000.0
2009-02-13 06:02:00,1.4967,1.49745,1.4967,1.4972,147200000.0
2009-02-13 06:03:00,1.49715,1.4976,1.49705,1.4975,339800000.0
2009-02-13 06:04:00,1.49755,1.4976,1.4971,1.49735,289800000.0
2009-02-13 06:05:00,1.49745,1.4975,1.49735,1.49745,66800000.0
2009-02-13 06:06:00,1.4974,1.4976,1.49725,1.49745,182400000.0
2009-02-13 06:07:00,1.4974,1.49745,1.4972,1.4973,60400000.0
2009-02-13 06:08:00,1.49735,1.49735,1.4973,1.4973,31200000.0
2009-02-13 06:09:00,1.4973,1.4973,1.4972,1.49725,67000000.0
2009-02-13 06:10:00,1.4972,1.4972,1.4968,1.4968,67200000.0
2009-02-13 06:11:00,1.49685,1.4972,1.49685,1.4972,36600000.0
2009-02-13 06:12:00,1.49705,1.4972,1.497,1.49705,73000000.0
2009-02-13 06:13:00,1.49705,1.4971,1.497,1.497,19600000.0
2009-02-13 06:14:00,1.497,1.497,1.4968,1.4968,44200000.0
2009-02-13 06:15:00,1.4968,1.4968,1.4968,1.4968,22600000.0
2009-02-13 06:16:00,1.49685,1.49685,1.4968,1.49685,29400000.0
2009-02-13 06:17:00,1.49685,1.49725,1.49685,1.49685,145200000.0
2009-02-13 06:18:00,1.49685,1.49685,1.4968,1.49685,33400000.0
2009-02-13 06:19:00,1.49685,1.49685,1.4968,1.49685,72600000.0
2009-02-13 06:20:00,1.4969,1.4969,1.4969,1.4969,10000000.0
2009-02-13 06:21:00,1.497,1.4973,1.497,1.4973,62600000.0
2009-02-13 06:22:00,1.4973,1.4976,1.4973,1.4975,129000000.0
2009-02-13 06:23:00,1.49755,1.4976,1.49735,1.4974,90000000.0
2009-02-13 06:24:00,1.49745,1.4975,1.4974,1.4975,32400000.0
2009-02-13 06:25:00,1.49745,1.4976,1.4973,1.4973,118800000.0
2009-02-13 06:26:00,1.4973,1.4973,1.49685,1.49685,37000000.0
2009-02-13 06:27:00,1.4968,1.4969,1.49675,1.4968,76600000.0
2009-02-13 06:28:00,1.4968,1.4968,1.4965,1.4965,90200000.0
2009-02-13 06:29:00,1.4965,1.4968,1.4965,1.4968,75800000.0
2009-02-13 06:30:00,1.4968,1.4968,1.4966,1.4966,21200000.0
2009-02-13 06:31:00,1.4966,1.4967,1.4966,1.4967,18400000.0
2009-02-13 06:32:00,1.49675,1.4968,1.4966,1.4967,35400000.0
2009-02-13 06:33:00,1.4968,1.4968,1.4966,1.4966,22400000.0
2009-02-13 06:34:00,1.49665,1.49665,1.496,1.4965,100200000.0
2009-02-13 06:35:00,1.4965,1.4966,1.49535,1.496,164400000.0
2009-02-13 06:36:00,1.49615,1.49615,1.49535,1.496,53800000.0
2009-02-13 06:37:00,1.496,1.496,1.4958,1.496,99600000.0
2009-02-13 06:38:00,1.49595,1.4962,1.49595,1.4961,102800000.0
2009-02-13 06:39:00,1.4961,1.4963,1.49605,1.4963,33000000.0
2009-02-13 06:40:00,1.49625,1.49625,1.49585,1.49585,56200000.0
2009-02-13 06:41:00,1.4958,1.496,1.4958,1.496,22800000.0
2009-02-13 06:42:00,1.496,1.49625,1.496,1.496,71400000.0
2009-02-13 06:43:00,1.49595,1.49605,1.4959,1.4959,156600000.0
2009-02-13 06:44:00,1.49595,1.49595,1.4958,1.4958,196600000.0
2009-02-13 06:45:00,1.49585,1.4961,1.4958,1.4961,339800000.0
2009-02-13 06:46:00,1.49615,1.49625,1.496,1.496,57800000.0
2009-02-13 06:47:00,1.49605,1.4964,1.496,1.4964,89800000.0
2009-02-13 06:48:00,1.4964,1.49645,1.4962,1.4963,112200000.0
2009-02-13 06:49:00,1.4962,1.4963,1.4962,1.4962,32200000.0
2009-02-13 06:50:00,1.4963,1.49655,1.4962,1.4964,81000000.0
2009-02-13 06:51:00,1.49645,1.49645,1.4962,1.4962,33400000.0
2009-02-13 06:52:00,1.4962,1.4962,1.4962,1.4962,15200000.0
2009-02-13 06:53:00,1.4962,1.4963,1.49615,1.4962,51200000.0
2009-02-13 06:54:00,1.4963,1.4964,1.4962,1.4963,39600000.0
2009-02-13 06:55:00,1.4962,1.49685,1.4962,1.4968,59200000.0
2009-02-13 06:56:00,1.49685,1.49685,1.4967,1.4967,8800000.0
2009-02-13 06:57:00,1.4963,1.49663,1.49626,1.49626,219200000.0
2009-02-13 06:58:00,1.49633,1.49672,1.49627,1.49646,177600000.0
2009-02-13 06:59:00,1.49647,1.49675,1.49629,1.49655,283800000.0
2009-02-13 07:00:00,1.49641,1.49667,1.49634,1.49644,224200000.0
2009-02-13 07:01:00,1.49644,1.49674,1.49638,1.49645,202200000.0
2009-02-13 07:02:00,1.4963,1.49656,1.49628,1.49634,186000000.0
2009-02-13 07:03:00,1.49638,1.49658,1.49626,1.49626,220400000.0
2009-02-13 07:04:00,1.4968,1.4969,1.49665,1.49675,52000000.0
2009-02-13 07:05:00,1.49675,1.49685,1.4967,1.49685,9400000.0
2009-02-13 07:06:00,1.4968,1.49705,1.4968,1.4969,59200000.0
2009-02-13 07:07:00,1.49695,1.49695,1.4968,1.49685,71400000.0
2009-02-13 07:08:00,1.4969,1.4969,1.49685,1.49685,9600000.0
2009-02-13 07:09:00,1.497,1.4972,1.4962,1.4962,102600000.0
2009-02-13 07:10:00,1.4962,1.4965,1.496,1.49615,127200000.0
2009-02-13 07:11:00,1.4961,1.49625,1.4961,1.4961,45400000.0
2009-02-13 07:12:00,1.49615,1.49615,1.4961,1.4961,4600000.0
2009-02-13 07:13:00,1.49625,1.49625,1.49605,1.4961,61000000.0
2009-02-13 07:14:00,1.4961,1.4965,1.49585,1.49585,35500000.0
2009-02-13 07:15:00,1.49605,1.49625,1.496,1.49625,39200000.0
2009-02-13 07:16:00,1.496,1.496,1.496,1.496,8600000.0
2009-02-13 07:17:00,1.49605,1.49615,1.496,1.49615,31800000.0
2009-02-13 07:18:00,1.4963,1.4963,1.4959,1.49605,66400000.0
2009-02-13 07:19:00,1.49615,1.4968,1.496,1.4961,186400000.0
2009-02-13 07:20:00,1.496,1.49635,1.496,1.496,115000000.0
2009-02-13 07:21:00,1.4961,1.49625,1.4959,1.49605,80600000.0
2009-02-13 07:22:00,1.496,1.4962,1.49595,1.49605,62200000.0
2009-02-13 07:23:00,1.4961,1.4963,1.4961,1.4962,70400000.0
2009-02-13 07:24:00,1.4962,1.49635,1.4962,1.49625,67400000.0
2009-02-13 07:25:00,1.49635,1.4965,1.49625,1.49645,54600000.0
2009-02-13 07:26:00,1.49635,1.4964,1.4963,1.49635,26600000.0
2009-02-13 07:27:00,1.49635,1.4965,1.4963,1.49645,50000000.0
2009-02-13 07:28:00,1.4965,1.49655,1.4965,1.49655,3800000.0
2009-02-13 07:29:00,1.49655,1.49655,1.49655,1.49655,5000000.0
2009-02-13 07:30:00,1.49655,1.49655,1.49655,1.49655,1000000.0
2009-02-13 07:31:00,1.49655,1.49655,1.49655,1.49655,7000000.0
2009-02-13 07:32:00,1.49655,1.49655,1.49655,1.49655,3000000.0
2009-02-13 07:33:00,1.49655,1.49655,1.49655,1.49655,2000000.0
2009-02-13 07:34:00,1.49655,1.49655,1.49655,1.49655,2000000.0
2009-02-13 07:35:00,1.49655,1.49655,1.49655,1.49655,5000000.0
2009-02-13 07:36:00,1.49655,1.49655,1.49655,1.49655,32600000.0
2009-02-13 07:37:00,1.49655,1.49665,1.49655,1.4966,19400000.0
2009-02-13 07:38:00,1.49617,1.49645,1.49603,1.49631,357999999.0
2009-02-13 07:39:00,1.4963,1.49652,1.49613,1.49643,267400000.0
2009-02-13 07:40:00,1.49655,1.4966,1.4965,1.4965,24800000.0
2009-02-13 07:41:00,1.4965,1.4965,1.4965,1.4965,3600000.0
2009-02-13 07:42:00,1.49616,1.49643,1.49604,1.49612,174800000.0
2009-02-13 07:43:00,1.49645,1.49645,1.49645,1.49645,8400000.0
2009-02-13 07:44:00,1.4965,1.4965,1.496,1.4964,217000000.0
2009-02-13 07:45:00,1.49645,1.49645,1.49595,1.4963,74800000.0
2009-02-13 07:46:00,1.49635,1.49635,1.49635,1.49635,1000000.0
2009-02-13 07:47:00,1.4963,1.4963,1.4963,1.4963,7200000.0
2009-02-13 07:48:00,1.4963,1.4963,1.4963,1.4963,19800000.0
2009-02-13 07:49:00,1.49601,1.49627,1.49584,1.4961,222000000.0
2009-02-13 07:50:00,1.4963,1.4963,1.49625,1.4963,30000000.0
2009-02-13 07:51:00,1.49625,1.4963,1.49625,1.4963,25800000.0
2009-02-13 07:52:00,1.4963,1.49655,1.49625,1.4963,48800000.0
2009-02-13 07:53:00,1.4963,1.4963,1.49625,1.49625,42600000.0
2009-02-13 07:54:00,1.49625,1.49625,1.4954,1.4954,116800000.0
2009-02-13 07:55:00,1.49565,1.49605,1.49565,1.4959,84200000.0
2009-02-13 07:56:00,1.4959,1.4959,1.4959,1.4959,61400000.0
2009-02-13 07:57:00,1.4959,1.4959,1.4959,1.4959,36600000.0
2009-02-13 07:58:00,1.4959,1.4959,1.4959,1.4959,23400000.0
2009-02-13 07:59:00,1.49563,1.49586,1.4954,1.4958,222200000.0
2009-02-13 08:00:00,1.4959,1.4959,1.4959,1.4959,9800000.0
2009-02-13 08:01:00,1.4959,1.4963,1.4959,1.4963,65800000.0
2009-02-13 08:02:00,1.4963,1.4964,1.49605,1.4964,111600000.0
2009-02-13 08:03:00,1.49645,1.49645,1.49595,1.496,157000000.0
2009-02-13 08:04:00,1.496,1.49625,1.496,1.4962,48000000.0
2009-02-13 08:05:00,1.49625,1.49625,1.4962,1.4962,7400000.0
2009-02-13 08:06:00,1.49625,1.4964,1.4962,1.4962,25600000.0
2009-02-13 08:07:00,1.4963,1.4963,1.4962,1.4963,11000000.0
2009-02-13 08:08:00,1.4962,1.4962,1.4962,1.4962,5000000.0
2009-02-13 08:09:00,1.4963,1.4963,1.496,1.496,141000000.0
2009-02-13 08:10:00,1.496,1.49635,1.49595,1.49635,113000000.0
2009-02-13 08:11:00,1.4964,1.4965,1.4962,1.4963,123000000.0
2009-02-13 08:12:00,1.4963,1.49645,1.4963,1.4964,33200000.0
2009-02-13 08:13:00,1.49645,1.49645,1.49585,1.49595,62000000.0
2009-02-13 08:14:00,1.49595,1.4963,1.49585,1.49585,225200000.0
2009-02-13 08:15:00,1.49585,1.496,1.49585,1.49585,60000000.0
2009-02-13 08:16:00,1.49585,1.4961,1.49585,1.49595,162800000.0
2009-02-13 08:17:00,1.4961,1.49665,1.496,1.49665,96400000.0
2009-02-13 08:18:00,1.4967,1.4968,1.4962,1.4964,112600000.0
2009-02-13 08:19:00,1.4964,1.49655,1.49635,1.49655,38600000.0
2009-02-13 08:20:00,1.4965,1.49655,1.496,1.4963,139800000.0
2009-02-13 08:21:00,1.4963,1.49645,1.49615,1.4963,76200000.0
2009-02-13 08:22:00,1.49645,1.4968,1.49615,1.4964,117600000.0
2009-02-13 08:23:00,1.4964,1.49695,1.4964,1.49695,64200000.0
2009-02-13 08:24:00,1.497,1.49725,1.497,1.497,174200000.0
2009-02-13 08:25:00,1.497,1.497,1.497,1.497,50000000.0
2009-02-13 08:26:00,1.497,1.49725,1.497,1.497,103600000.0
2009-02-13 08:27:00,1.49705,1.49725,1.49705,1.49725,12800000.0
2009-02-13 08:28:00,1.49725,1.49725,1.4965,1.49655,129200000.0
2009-02-13 08:29:00,1.4965,1.49675,1.49635,1.49655,154200000.0
2009-02-13 08:30:00,1.4966,1.4967,1.4963,1.49645,135000000.0
2009-02-13 08:31:00,1.4964,1.4967,1.4964,1.4966,102000000.0
2009-02-13 08:32:00,1.49665,1.49665,1.49615,1.4963,88800000.0
2009-02-13 08:33:00,1.49615,1.49635,1.496,1.49605,185400000.0
2009-02-13 08:34:00,1.49635,1.4972,1.49605,1.49695,213200000.0
2009-02-13 08:35:00,1.497,1.4971,1.49675,1.4968,121400000.0
2009-02-13 08:36:00,1.49685,1.49685,1.4967,1.4968,52400000.0
2009-02-13 08:37:00,1.4968,1.4973,1.4968,1.49685,201600000.0
2009-02-13 08:38:00,1.49685,1.49695,1.4968,1.4969,114800000.0
2009-02-13 08:39:00,1.4969,1.49755,1.4969,1.49755,72400000.0
2009-02-13 08:40:00,1.4975,1.49765,1.49685,1.497,134000000.0
2009-02-13 08:41:00,1.4971,1.4972,1.49695,1.4972,34000000.0
2009-02-13 08:42:00,1.49695,1.49715,1.4969,1.49715,72200000.0
2009-02-13 08:43:00,1.4972,1.4972,1.497,1.49715,39000000.0
2009-02-13 08:44:00,1.4971,1.4974,1.497,1.4974,46400000.0
2009-02-13 08:45:00,1.4974,1.4976,1.4973,1.4976,51000000.0
2009-02-13 08:46:00,1.49755,1.4977,1.4973,1.49755,46400000.0
2009-02-13 08:47:00,1.4975,1.49765,1.4973,1.4975,67800000.0
2009-02-13 08:48:00,1.49755,1.49755,1.4975,1.49755,9000000.0
2009-02-13 08:49:00,1.49765,1.49765,1.49755,1.49755,7400000.0
2009-02-13 08:50:00,1.4975,1.4976,1.49745,1.49745,30600000.0
2009-02-13 08:51:00,1.49735,1.49745,1.4973,1.4973,46000000.0
2009-02-13 08:52:00,1.49735,1.4975,1.49735,1.49735,15200000.0
2009-02-13 08:53:00,1.49735,1.4974,1.4973,1.4973,74600000.0
2009-02-13 08:54:00,1.4973,1.4975,1.4973,1.4975,39600000.0
2009-02-13 08:55:00,1.4975,1.4975,1.4973,1.4973,46000000.0
2009-02-13 08:56:00,1.4973,1.4973,1.4973,1.4973,18000000.0
2009-02-13 08:57:00,1.4973,1.4973,1.497,1.497,91400000.0
2009-02-13 08:58:00,1.497,1.497,1.497,1.497,36600000.0
2009-02-13 08:59:00,1.497,1.497,1.49695,1.497,98600000.0
2009-02-13 09:00:00,1.497,1.497,1.49635,1.49645,269600000.0
2009-02-13 09:01:00,1.49645,1.4968,1.4958,1.49615,295800000.0
2009-02-13 09:02:00,1.4961,1.49615,1.4954,1.49555,233800000.0
2009-02-13 09:03:00,1.4955,1.49575,1.49485,1.49565,200600000.0
2009-02-13 09:04:00,1.49565,1.49625,1.49565,1.4962,152200000.0
2009-02-13 09:05:00,1.4962,1.4963,1.49605,1.49625,126000000.0
2009-02-13 09:06:00,1.49625,1.49645,1.49615,1.49625,264200000.0
2009-02-13 09:07:00,1.4963,1.4964,1.4957,1.4957,292800000.0
2009-02-13 09:08:00,1.4957,1.4959,1.4953,1.49575,242600000.0
2009-02-13 09:09:00,1.49575,1.4958,1.4957,1.4957,192800000.0
2009-02-13 09:10:00,1.4957,1.49585,1.4957,1.4957,227000000.0
2009-02-13 09:11:00,1.49575,1.4961,1.4957,1.496,128400000.0
2009-02-13 09:12:00,1.49595,1.49605,1.49575,1.4958,155800000.0
2009-02-13 09:13:00,1.4958,1.49585,1.49575,1.49585,192000000.0
2009-02-13 09:14:00,1.49585,1.49595,1.4958,1.4959,220800000.0
2009-02-13 09:15:00,1.49595,1.496,1.4958,1.49585,130200000.0
2009-02-13 09:16:00,1.49585,1.4959,1.49585,1.49585,86000000.0
2009-02-13 09:17:00,1.49585,1.4963,1.49585,1.4963,106400000.0
2009-02-13 09:18:00,1.4963,1.49655,1.4963,1.4964,112400000.0
2009-02-13 09:19:00,1.49635,1.4964,1.4963,1.4963,65400000.0
2009-02-13 09:20:00,1.4963,1.4973,1.4963,1.4969,143600000.0
2009-02-13 09:21:00,1.49715,1.4973,1.49645,1.4968,207600000.0
2009-02-13 09:22:00,1.4968,1.49715,1.4967,1.4971,114000000.0
2009-02-13 09:23:00,1.4971,1.4971,1.49585,1.49605,364200000.0
2009-02-13 09:24:00,1.49605,1.49605,1.4954,1.4957,162400000.0
2009-02-13 09:25:00,1.4957,1.4957,1.49475,1.4948,181999999.0
2009-02-13 09:26:00,1.4948,1.4957,1.4948,1.49555,231000000.0
2009-02-13 09:27:00,1.4956,1.4957,1.4955,1.49555,173600000.0
2009-02-13 09:28:00,1.49565,1.4957,1.49565,1.4957,39000000.0
2009-02-13 09:29:00,1.4957,1.49605,1.4957,1.496,149400001.0
2009-02-13 09:30:00,1.49595,1.4962,1.49585,1.49615,113600000.0
2009-02-13 09:31:00,1.4963,1.4963,1.49615,1.49615,77400000.0
2009-02-13 09:32:00,1.49615,1.49625,1.49615,1.4962,60800000.0
2009-02-13 09:33:00,1.4962,1.49695,1.4962,1.49695,175400000.0
2009-02-13 09:34:00,1.49705,1.4973,1.49675,1.49695,250599999.0
2009-02-13 09:35:00,1.49685,1.4971,1.49675,1.49685,111399999.0
2009-02-13 09:36:00,1.49685,1.49685,1.496,1.49665,416200000.0
2009-02-13 09:37:00,1.49665,1.49685,1.49625,1.49665,417399999.0
2009-02-13 09:38:00,1.49665,1.49675,1.4959,1.496,285800000.0
2009-02-13 09:39:00,1.49595,1.49635,1.49595,1.49625,182000000.0
2009-02-13 09:40:00,1.4962,1.4963,1.49595,1.49595,123800000.0
2009-02-13 09:41:00,1.49595,1.4963,1.49595,1.496,170000000.0
2009-02-13 09:42:00,1.496,1.49635,1.4958,1.4962,229800000.0
2009-02-13 09:43:00,1.49615,1.4963,1.4958,1.4959,191200000.0
2009-02-13 09:44:00,1.49595,1.49615,1.4959,1.49605,178400000.0
2009-02-13 09:45:00,1.49615,1.4966,1.49615,1.4966,124200000.0
2009-02-13 09:46:00,1.4966,1.49665,1.49655,1.4966,49400000.0
2009-02-13 09:47:00,1.49665,1.4968,1.49655,1.4967,300200000.0
2009-02-13 09:48:00,1.4967,1.49675,1.49665,1.49675,92000000.0
2009-02-13 09:49:00,1.49675,1.49685,1.49635,1.4965,212800000.0
2009-02-13 09:50:00,1.49625,1.4964,1.496,1.49625,252500000.0
2009-02-13 09:51:00,1.49625,1.4965,1.4962,1.4965,114800000.0
2009-02-13 09:52:00,1.4965,1.49655,1.49645,1.4965,75000000.0
2009-02-13 09:53:00,1.49645,1.49655,1.4963,1.4965,108800000.0
2009-02-13 09:54:00,1.49655,1.49665,1.49645,1.49645,104000000.0
2009-02-13 09:55:00,1.49645,1.497,1.49645,1.4969,213400000.0
2009-02-13 09:56:00,1.4969,1.497,1.4967,1.4969,270200000.0
2009-02-13 09:57:00,1.49695,1.49705,1.49675,1.497,134600000.0
2009-02-13 09:58:00,1.49695,1.49705,1.49655,1.49675,322400000.0
2009-02-13 09:59:00,1.4967,1.49705,1.49655,1.49705,201200000.0
2009-02-13 10:00:00,1.49705,1.49715,1.49645,1.4969,336200000.0
2009-02-13 10:01:00,1.4969,1.4971,1.4969,1.4971,118800000.0
2009-02-13 10:02:00,1.4971,1.49735,1.4968,1.49685,274400000.0
2009-02-13 10:03:00,1.49685,1.49695,1.4966,1.49695,100600000.0
2009-02-13 10:04:00,1.49695,1.49695,1.4966,1.4968,147800000.0
2009-02-13 10:05:00,1.4968,1.4968,1.4965,1.4966,227400000.0
2009-02-13 10:06:00,1.4967,1.49695,1.4967,1.49685,78400000.0
2009-02-13 10:07:00,1.49685,1.497,1.49645,1.49665,108200000.0
2009-02-13 10:08:00,1.49665,1.49695,1.4965,1.49655,234000000.0
2009-02-13 10:09:00,1.4965,1.49705,1.4965,1.49695,130000000.0
2009-02-13 10:10:00,1.49695,1.497,1.49655,1.4967,148200000.0
2009-02-13 10:11:00,1.49675,1.49685,1.49655,1.4966,170000000.0
2009-02-13 10:12:00,1.49665,1.4967,1.49655,1.4966,119000000.0
2009-02-13 10:13:00,1.4966,1.49665,1.4965,1.49655,267600000.0
2009-02-13 10:14:00,1.49655,1.49695,1.49655,1.4969,270400000.0
2009-02-13 10:15:00,1.4969,1.497,1.49655,1.4968,116600000.0
2009-02-13 10:16:00,1.49685,1.49695,1.49655,1.4966,238200000.0
2009-02-13 10:17:00,1.49665,1.4967,1.4962,1.49625,330200000.0
2009-02-13 10:18:00,1.49625,1.4965,1.49615,1.49645,221600000.0
2009-02-13 10:19:00,1.49645,1.4967,1.49645,1.49665,172800000.0
2009-02-13 10:20:00,1.49665,1.49675,1.49635,1.4965,105400000.0
2009-02-13 10:21:00,1.4966,1.49725,1.49645,1.49715,97600000.0
2009-02-13 10:22:00,1.4971,1.4972,1.4967,1.49695,265200000.0
2009-02-13 10:23:00,1.497,1.49735,1.49685,1.4971,154200000.0
2009-02-13 10:24:00,1.49715,1.49725,1.49685,1.4969,84600000.0
2009-02-13 10:25:00,1.4969,1.49725,1.4969,1.4969,86200000.0
2009-02-13 10:26:00,1.49685,1.4975,1.49655,1.4975,267600000.0
2009-02-13 10:27:00,1.49745,1.4975,1.4967,1.4972,215600000.0
2009-02-13 10:28:00,1.4972,1.4974,1.497,1.4972,192200000.0
2009-02-13 10:29:00,1.4973,1.4973,1.4967,1.4969,181400000.0
2009-02-13 10:30:00,1.49685,1.497,1.49665,1.49685,291200000.0
2009-02-13 10:31:00,1.49685,1.4971,1.4968,1.497,208600000.0
2009-02-13 10:32:00,1.4969,1.49705,1.49685,1.49705,179000000.0
2009-02-13 10:33:00,1.49705,1.49705,1.49685,1.49685,35000000.0
2009-02-13 10:34:00,1.49685,1.49685,1.49635,1.49665,164200001.0
2009-02-13 10:35:00,1.4967,1.4967,1.49645,1.4966,150400000.0
2009-02-13 10:36:00,1.4966,1.497,1.4966,1.49665,209600000.0
2009-02-13 10:37:00,1.4966,1.49685,1.4965,1.49685,220800000.0
2009-02-13 10:38:00,1.4967,1.4972,1.4967,1.4972,146800000.0
2009-02-13 10:39:00,1.4972,1.4975,1.49695,1.4974,191600000.0
2009-02-13 10:40:00,1.4974,1.498,1.49725,1.498,238400000.0
2009-02-13 10:41:00,1.4979,1.49805,1.4978,1.4979,182999998.0
2009-02-13 10:42:00,1.49785,1.49795,1.49765,1.49795,114600000.0
2009-02-13 10:43:00,1.49795,1.49805,1.4978,1.4979,147600000.0
2009-02-13 10:44:00,1.4979,1.49825,1.49785,1.4979,261600000.0
2009-02-13 10:45:00,1.4979,1.49825,1.4977,1.4979,230000000.0
2009-02-13 10:46:00,1.4979,1.498,1.4979,1.49795,149400000.0
2009-02-13 10:47:00,1.49795,1.49835,1.49785,1.4982,237800000.0
2009-02-13 10:48:00,1.4982,1.49855,1.49815,1.4983,342200000.0
2009-02-13 10:49:00,1.49835,1.49855,1.4983,1.4985,182600000.0
2009-02-13 10:50:00,1.4985,1.4985,1.49825,1.49825,263599997.0
2009-02-13 10:51:00,1.49825,1.49825,1.4971,1.4971,115600000.0
2009-02-13 10:52:00,1.4971,1.49765,1.49675,1.49745,208800000.0
2009-02-13 10:53:00,1.49745,1.49755,1.4973,1.49755,137600000.0
2009-02-13 10:54:00,1.4975,1.4979,1.49745,1.4979,234600000.0
2009-02-13 10:55:00,1.49785,1.4979,1.4976,1.49775,172400000.0
2009-02-13 10:56:00,1.49775,1.4981,1.49775,1.4979,170400000.0
2009-02-13 10:57:00,1.49785,1.49815,1.49785,1.4979,104200000.0
2009-02-13 10:58:00,1.49795,1.4981,1.4978,1.4978,217200000.0
2009-02-13 10:59:00,1.4978,1.498,1.4977,1.498,302400000.0
2009-02-13 11:00:00,1.498,1.498,1.4978,1.49785,160400000.0
2009-02-13 11:01:00,1.4978,1.49795,1.4978,1.49785,153800000.0
2009-02-13 11:02:00,1.49785,1.49785,1.49775,1.49785,134400000.0
2009-02-13 11:03:00,1.49785,1.49785,1.4977,1.49785,89000000.0
2009-02-13 11:04:00,1.4979,1.49795,1.49745,1.49755,260600000.0
2009-02-13 11:05:00,1.49755,1.4978,1.4975,1.49765,167600000.0
2009-02-13 11:06:00,1.49765,1.4981,1.49765,1.49805,128600000.0
2009-02-13 11:07:00,1.498,1.49835,1.49795,1.4982,208600000.0
2009-02-13 11:08:00,1.4982,1.4983,1.49815,1.4982,97000000.0
2009-02-13 11:09:00,1.49815,1.4985,1.4981,1.4981,234000000.0
2009-02-13 11:10:00,1.4981,1.4983,1.4978,1.4978,147200000.0
2009-02-13 11:11:00,1.4978,1.4978,1.49735,1.49745,197000000.0
2009-02-13 11:12:00,1.49745,1.49755,1.4973,1.4973,92800000.0
2009-02-13 11:13:00,1.4973,1.49735,1.49715,1.49735,112200000.0
2009-02-13 11:14:00,1.4974,1.49755,1.4973,1.4975,112800000.0
2009-02-13 11:15:00,1.4975,1.49775,1.4975,1.4977,44800000.0
2009-02-13 11:16:00,1.4977,1.49775,1.4976,1.4976,21400000.0
2009-02-13 11:17:00,1.4975,1.49755,1.4975,1.49755,32000000.0
2009-02-13 11:18:00,1.4975,1.49755,1.4975,1.4975,79600000.0
2009-02-13 11:19:00,1.4975,1.4975,1.49705,1.4971,58600000.0
2009-02-13 11:20:00,1.49705,1.49725,1.497,1.49715,160600000.0
2009-02-13 11:21:00,1.49715,1.4975,1.497,1.4971,122800000.0
2009-02-13 11:22:00,1.4971,1.49715,1.4971,1.49715,44400000.0
2009-02-13 11:23:00,1.4972,1.4976,1.4972,1.4974,182400000.0
2009-02-13 11:24:00,1.4974,1.4975,1.4972,1.4973,154800000.0
2009-02-13 11:25:00,1.4973,1.4976,1.4973,1.4976,207600000.0
2009-02-13 11:26:00,1.4975,1.4975,1.4975,1.4975,19800000.0
2009-02-13 11:27:00,1.4975,1.4976,1.4975,1.4975,33600000.0
2009-02-13 11:28:00,1.4975,1.4976,1.4974,1.4974,74400000.0
2009-02-13 11:29:00,1.4974,1.4975,1.4974,1.4975,66800000.0
2009-02-13 11:30:00,1.4975,1.4976,1.4975,1.4975,94400000.0
2009-02-13 11:31:00,1.4975,1.49755,1.4975,1.4975,93200000.0
2009-02-13 11:32:00,1.4975,1.49765,1.4975,1.4976,75600000.0
2009-02-13 11:33:00,1.4976,1.4977,1.4975,1.4976,54400000.0
2009-02-13 11:34:00,1.4976,1.49775,1.4976,1.4976,33800000.0
2009-02-13 11:35:00,1.4976,1.4978,1.49745,1.4975,133600000.0
2009-02-13 11:36:00,1.4975,1.4976,1.49745,1.4976,95000000.0
2009-02-13 11:37:00,1.4976,1.49785,1.4976,1.4976,188800000.0
2009-02-13 11:38:00,1.4976,1.49775,1.4975,1.4976,187600000.0
2009-02-13 11:39:00,1.49765,1.49775,1.4976,1.4976,67400000.0
2009-02-13 11:40:00,1.4976,1.4978,1.4976,1.4978,81000000.0
2009-02-13 11:41:00,1.4978,1.498,1.4977,1.49795,204000000.0
2009-02-13 11:42:00,1.49795,1.49815,1.4979,1.49795,258800000.0
2009-02-13 11:43:00,1.49795,1.498,1.49775,1.49795,149400000.0
2009-02-13 11:44:00,1.49785,1.49795,1.4977,1.49775,186600000.0
2009-02-13 11:45:00,1.49775,1.49775,1.49745,1.4975,105400000.0
2009-02-13 11:46:00,1.4975,1.49765,1.4975,1.4975,43600000.0
2009-02-13 11:47:00,1.4976,1.4977,1.4975,1.49765,188200000.0
2009-02-13 11:48:00,1.49765,1.4978,1.4976,1.4977,163800000.0
2009-02-13 11:49:00,1.4977,1.4978,1.4976,1.4976,68000000.0
2009-02-13 11:50:00,1.4976,1.4977,1.49755,1.49765,150000000.0
2009-02-13 11:51:00,1.49765,1.4978,1.49755,1.49765,142600000.0
2009-02-13 11:52:00,1.4976,1.4976,1.4969,1.4969,121500000.0
2009-02-13 11:53:00,1.49705,1.49725,1.49685,1.497,160600000.0
2009-02-13 11:54:00,1.49705,1.4972,1.4969,1.4971,160800000.0
2009-02-13 11:55:00,1.4971,1.49725,1.4971,1.4972,198400000.0
2009-02-13 11:56:00,1.4972,1.4972,1.4971,1.4972,112400000.0
2009-02-13 11:57:00,1.4972,1.49735,1.4971,1.4972,144400000.0
2009-02-13 11:58:00,1.49725,1.4973,1.4971,1.4972,190600000.0
2009-02-13 11:59:00,1.4972,1.4973,1.49705,1.4972,234200000.0
2009-02-13 12:00:00,1.4972,1.49735,1.4971,1.49715,213200000.0
2009-02-13 12:01:00,1.49715,1.49725,1.49685,1.49695,208200000.0
2009-02-13 12:02:00,1.497,1.49715,1.49695,1.497,256800000.0
2009-02-13 12:03:00,1.49705,1.49725,1.497,1.4971,134600000.0
2009-02-13 12:04:00,1.4971,1.49715,1.4964,1.4964,220200000.0
2009-02-13 12:05:00,1.49635,1.4965,1.49595,1.49635,262000000.0
2009-02-13 12:06:00,1.49635,1.49695,1.4963,1.4968,118400000.0
2009-02-13 12:07:00,1.4968,1.49685,1.49665,1.4967,102600000.0
2009-02-13 12:08:00,1.49665,1.49695,1.49655,1.4969,214600000.0
2009-02-13 12:09:00,1.4969,1.497,1.4967,1.49675,247400000.0
2009-02-13 12:10:00,1.49665,1.49685,1.4966,1.49665,151800000.0
2009-02-13 12:11:00,1.49665,1.49675,1.4966,1.4966,160000000.0
2009-02-13 12:12:00,1.4967,1.49695,1.49665,1.49675,299400000.0
2009-02-13 12:13:00,1.49675,1.49675,1.49655,1.49665,38000000.0
2009-02-13 12:14:00,1.49655,1.4968,1.49655,1.49675,249600000.0
2009-02-13 12:15:00,1.49675,1.4969,1.4966,1.4967,208400000.0
2009-02-13 12:16:00,1.49675,1.49675,1.49655,1.4967,159600000.0
2009-02-13 12:17:00,1.4967,1.49685,1.49655,1.4966,261200000.0
2009-02-13 12:18:00,1.4966,1.49675,1.49655,1.49665,86400000.0
2009-02-13 12:19:00,1.49675,1.49675,1.4966,1.49665,26400000.0
2009-02-13 12:20:00,1.49665,1.49675,1.49665,1.49675,26200000.0
2009-02-13 12:21:00,1.49675,1.49675,1.49655,1.4966,103200000.0
2009-02-13 12:22:00,1.4966,1.49665,1.49655,1.49665,113600000.0
2009-02-13 12:23:00,1.49665,1.49675,1.4966,1.49665,42800000.0
2009-02-13 12:24:00,1.49665,1.4968,1.4966,1.4966,82800000.0
2009-02-13 12:25:00,1.4967,1.497,1.4967,1.49695,48200000.0
2009-02-13 12:26:00,1.49695,1.49705,1.49665,1.49675,110400000.0
2009-02-13 12:27:00,1.49675,1.497,1.49675,1.4968,74800000.0
2009-02-13 12:28:00,1.4968,1.49695,1.4968,1.49685,48200000.0
2009-02-13 12:29:00,1.49685,1.497,1.49675,1.4968,98600000.0
2009-02-13 12:30:00,1.49685,1.49715,1.49675,1.4968,243400000.0
2009-02-13 12:31:00,1.4968,1.4971,1.49665,1.4967,162800000.0
2009-02-13 12:32:00,1.4967,1.49675,1.4966,1.49665,62200000.0
2009-02-13 12:33:00,1.4966,1.4966,1.49655,1.4966,348800000.0
2009-02-13 12:34:00,1.4966,1.49665,1.49655,1.49655,53400000.0
2009-02-13 12:35:00,1.49655,1.49655,1.49625,1.49625,275400000.0
2009-02-13 12:36:00,1.49625,1.4963,1.4961,1.49625,192400000.0
2009-02-13 12:37:00,1.49625,1.4965,1.4962,1.49635,212200000.0
2009-02-13 12:38:00,1.49635,1.49635,1.496,1.496,131400000.0
2009-02-13 12:39:00,1.49605,1.4962,1.4956,1.4956,229800000.0
2009-02-13 12:40:00,1.4956,1.4958,1.4955,1.4958,117400000.0
2009-02-13 12:41:00,1.49585,1.49595,1.4958,1.49595,44600000.0
2009-02-13 12:42:00,1.49585,1.49595,1.49585,1.49585,83600000.0
2009-02-13 12:43:00,1.4959,1.49635,1.4958,1.49615,107200000.0
2009-02-13 12:44:00,1.4963,1.4963,1.49585,1.49585,117800000.0
2009-02-13 12:45:00,1.4961,1.49635,1.4961,1.4962,158200000.0
2009-02-13 12:46:00,1.4962,1.49625,1.49605,1.49615,151600000.0
2009-02-13 12:47:00,1.49615,1.49645,1.49615,1.49625,141800000.0
2009-02-13 12:48:00,1.4963,1.4965,1.4962,1.4963,330199999.0
2009-02-13 12:49:00,1.49625,1.4963,1.49615,1.4963,151600000.0
2009-02-13 12:50:00,1.4963,1.4963,1.49615,1.49625,149000000.0
2009-02-13 12:51:00,1.49625,1.49645,1.49605,1.49605,216800000.0
2009-02-13 12:52:00,1.4961,1.49645,1.4961,1.49635,146800000.0
2009-02-13 12:53:00,1.49635,1.49645,1.49625,1.4963,421200000.0
2009-02-13 12:54:00,1.4963,1.4963,1.49595,1.49615,99000000.0
2009-02-13 12:55:00,1.49615,1.49615,1.49595,1.496,105600000.0
2009-02-13 12:56:00,1.496,1.496,1.4958,1.4958,194600000.0
2009-02-13 12:57:00,1.4958,1.49605,1.4958,1.49585,86600000.0
2009-02-13 12:58:00,1.49585,1.49625,1.4958,1.49615,61600000.0
2009-02-13 12:59:00,1.4961,1.49615,1.49585,1.49585,91600000.0
2009-02-13 13:00:00,1.496,1.49655,1.496,1.4963,207000000.0
2009-02-13 13:01:00,1.49615,1.4965,1.4959,1.49605,186600000.0
2009-02-13 13:02:00,1.49595,1.49605,1.4954,1.4954,192000000.0
2009-02-13 13:03:00,1.4955,1.49565,1.4948,1.49555,208800000.0
2009-02-13 13:04:00,1.49565,1.49575,1.4948,1.495,198000000.0
2009-02-13 13:05:00,1.49505,1.49535,1.49425,1.49475,356500000.0
2009-02-13 13:06:00,1.4947,1.49525,1.4946,1.49525,178700000.0
2009-02-13 13:07:00,1.49525,1.49605,1.49525,1.49565,122600000.0
2009-02-13 13:08:00,1.49575,1.49575,1.49485,1.495,134400000.0
2009-02-13 13:09:00,1.49505,1.4952,1.49415,1.4945,198200000.0
2009-02-13 13:10:00,1.49455,1.49475,1.4941,1.4942,229800000.0
2009-02-13 13:11:00,1.49415,1.4947,1.49415,1.49455,203400000.0
2009-02-13 13:12:00,1.49455,1.49475,1.4944,1.49465,140600000.0
2009-02-13 13:13:00,1.4946,1.4946,1.49415,1.4943,142800000.0
2009-02-13 13:14:00,1.49415,1.49415,1.4936,1.49365,177200000.0
2009-02-13 13:15:00,1.49365,1.49395,1.4936,1.49375,200600000.0
2009-02-13 13:16:00,1.49375,1.49395,1.49375,1.49375,151200000.0
2009-02-13 13:17:00,1.49375,1.494,1.4937,1.49395,168200000.0
2009-02-13 13:18:00,1.49395,1.49415,1.49375,1.4939,305000000.0
2009-02-13 13:19:00,1.49395,1.4945,1.4939,1.49445,91400000.0
2009-02-13 13:20:00,1.4944,1.49455,1.49425,1.49435,118800000.0
2009-02-13 13:21:00,1.4943,1.4944,1.49415,1.49425,132800000.0
2009-02-13 13:22:00,1.49425,1.4944,1.49425,1.49425,46400000.0
2009-02-13 13:23:00,1.49425,1.49435,1.49405,1.49425,198600000.0
2009-02-13 13:24:00,1.4942,1.49435,1.49405,1.49435,167000000.0
2009-02-13 13:25:00,1.4944,1.49455,1.49425,1.4944,146400000.0
2009-02-13 13:26:00,1.49445,1.4945,1.4943,1.4945,36000000.0
2009-02-13 13:27:00,1.49455,1.4952,1.49455,1.4949,147600000.0
2009-02-13 13:28:00,1.4949,1.495,1.4946,1.49485,157800000.0
2009-02-13 13:29:00,1.49485,1.49485,1.4945,1.4947,135200000.0
2009-02-13 13:30:00,1.4948,1.4948,1.4945,1.4946,116800000.0
2009-02-13 13:31:00,1.4946,1.49475,1.4942,1.49445,182200000.0
2009-02-13 13:32:00,1.4944,1.49445,1.49425,1.49435,121200000.0
2009-02-13 13:33:00,1.4944,1.49455,1.4943,1.4944,152000000.0
2009-02-13 13:34:00,1.4944,1.49455,1.4944,1.4944,28000000.0
2009-02-13 13:35:00,1.49445,1.49445,1.4938,1.4939,97400000.0
2009-02-13 13:36:00,1.4939,1.49415,1.49375,1.49385,165400000.0
2009-02-13 13:37:00,1.49385,1.49405,1.49385,1.49405,54000000.0
2009-02-13 13:38:00,1.49405,1.49405,1.49385,1.494,77800000.0
2009-02-13 13:39:00,1.49405,1.49435,1.49405,1.49425,119800000.0
2009-02-13 13:40:00,1.49425,1.49425,1.49405,1.49405,76200000.0
2009-02-13 13:41:00,1.49405,1.49425,1.49405,1.4942,73400000.0
2009-02-13 13:42:00,1.49415,1.4942,1.49415,1.4942,46000000.0
2009-02-13 13:43:00,1.4942,1.49425,1.49395,1.49405,125500000.0
2009-02-13 13:44:00,1.49405,1.49415,1.49395,1.49415,90200000.0
2009-02-13 13:45:00,1.49405,1.49405,1.49395,1.494,104800000.0
2009-02-13 13:46:00,1.49405,1.49405,1.494,1.494,22800000.0
2009-02-13 13:47:00,1.494,1.49415,1.49395,1.494,62600000.0
2009-02-13 13:48:00,1.494,1.49405,1.4939,1.49395,98800000.0
2009-02-13 13:49:00,1.49395,1.49405,1.49395,1.494,103000000.0
2009-02-13 13:50:00,1.49405,1.49405,1.49385,1.494,23800000.0
2009-02-13 13:51:00,1.494,1.494,1.4938,1.49385,93400000.0
2009-02-13 13:52:00,1.49385,1.49405,1.49385,1.49385,154000000.0
2009-02-13 13:53:00,1.49385,1.4941,1.49385,1.4939,135200000.0
2009-02-13 13:54:00,1.49395,1.49405,1.4937,1.49385,174600000.0
2009-02-13 13:55:00,1.49395,1.49395,1.49375,1.49385,160600000.0
2009-02-13 13:56:00,1.49385,1.49385,1.4938,1.4938,72400000.0
2009-02-13 13:57:00,1.49375,1.4939,1.49375,1.49385,69000000.0
2009-02-13 13:58:00,1.49385,1.49385,1.4936,1.4936,74400000.0
2009-02-13 13:59:00,1.4936,1.49395,1.49345,1.49375,164000000.0
2009-02-13 14:00:00,1.49375,1.49405,1.4937,1.494,222800000.0
2009-02-13 14:01:00,1.494,1.4942,1.49395,1.494,193200000.0
2009-02-13 14:02:00,1.494,1.49425,1.4939,1.4942,231600000.0
2009-02-13 14:03:00,1.4942,1.4945,1.49415,1.49435,164000000.0
2009-02-13 14:04:00,1.49435,1.49435,1.4936,1.49375,153000000.0
2009-02-13 14:05:00,1.4938,1.49405,1.4936,1.49365,147600000.0
2009-02-13 14:06:00,1.49365,1.494,1.4936,1.49395,143200000.0
2009-02-13 14:07:00,1.494,1.4941,1.4938,1.49395,84600000.0
2009-02-13 14:08:00,1.4939,1.4941,1.4939,1.4941,285800000.0
2009-02-13 14:09:00,1.49405,1.49415,1.4939,1.4939,73000000.0
2009-02-13 14:10:00,1.49395,1.49415,1.49395,1.49405,50200000.0
2009-02-13 14:11:00,1.49405,1.49405,1.49385,1.494,65600000.0
2009-02-13 14:12:00,1.49395,1.49405,1.4939,1.494,56200000.0
2009-02-13 14:13:00,1.49405,1.49415,1.4939,1.49415,281600000.0
2009-02-13 14:14:00,1.49415,1.49425,1.4941,1.49415,23500000.0
2009-02-13 14:15:00,1.49405,1.49415,1.49405,1.49415,27000000.0
2009-02-13 14:16:00,1.49415,1.49465,1.49415,1.49435,221400000.0
2009-02-13 14:17:00,1.49435,1.49435,1.49425,1.49425,78800000.0
2009-02-13 14:18:00,1.49425,1.4946,1.49425,1.49455,164400000.0
2009-02-13 14:19:00,1.4946,1.49465,1.49435,1.49435,109200000.0
2009-02-13 14:20:00,1.49445,1.49455,1.49435,1.49455,111600000.0
2009-02-13 14:21:00,1.49455,1.49465,1.4945,1.49455,59600000.0
2009-02-13 14:22:00,1.49455,1.4948,1.49455,1.49465,127600000.0
2009-02-13 14:23:00,1.49465,1.4949,1.49455,1.4948,186000000.0
2009-02-13 14:24:00,1.49475,1.4949,1.49465,1.49465,116600000.0
2009-02-13 14:25:00,1.4946,1.4947,1.49415,1.49425,321400000.0
2009-02-13 14:26:00,1.49425,1.4943,1.4941,1.4941,134400000.0
2009-02-13 14:27:00,1.4942,1.4944,1.4942,1.4943,188600000.0
2009-02-13 14:28:00,1.4943,1.49475,1.49425,1.49465,177800000.0
2009-02-13 14:29:00,1.49465,1.49475,1.4945,1.49455,47000000.0
2009-02-13 14:30:00,1.4945,1.49455,1.4943,1.4943,136400000.0
2009-02-13 14:31:00,1.4943,1.4947,1.4943,1.49455,125800000.0
2009-02-13 14:32:00,1.49455,1.49485,1.49435,1.49485,156600000.0
2009-02-13 14:33:00,1.4948,1.49535,1.4947,1.49535,164000000.0
2009-02-13 14:34:00,1.49535,1.49615,1.49535,1.4957,347200000.0
2009-02-13 14:35:00,1.49575,1.49595,1.49535,1.49565,224000000.0
2009-02-13 14:36:00,1.49575,1.4959,1.49545,1.4957,284400002.0
2009-02-13 14:37:00,1.4957,1.4962,1.49565,1.49585,208600000.0
2009-02-13 14:38:00,1.49585,1.49605,1.4958,1.4959,148400000.0
2009-02-13 14:39:00,1.49595,1.49615,1.4959,1.49605,107200000.0
2009-02-13 14:40:00,1.49605,1.49605,1.4957,1.49595,271000002.0
2009-02-13 14:41:00,1.49595,1.4964,1.49595,1.49615,388400000.0
2009-02-13 14:42:00,1.49615,1.49655,1.49605,1.49635,357800000.0
2009-02-13 14:43:00,1.49625,1.49665,1.4961,1.49645,316500000.0
2009-02-13 14:44:00,1.49645,1.49655,1.49605,1.49615,71600000.0
2009-02-13 14:45:00,1.4961,1.49615,1.4959,1.4959,135800000.0
2009-02-13 14:46:00,1.49595,1.4963,1.49585,1.49595,226800000.0
2009-02-13 14:47:00,1.49605,1.49615,1.4959,1.49605,138000000.0
2009-02-13 14:48:00,1.49605,1.4962,1.49595,1.49595,199200000.0
2009-02-13 14:49:00,1.49595,1.49595,1.4957,1.4959,168000000.0
2009-02-13 14:50:00,1.49595,1.4965,1.49595,1.49645,81400000.0
2009-02-13 14:51:00,1.49645,1.4965,1.49575,1.4958,235600000.0
2009-02-13 14:52:00,1.4958,1.4961,1.4958,1.49605,208000000.0
2009-02-13 14:53:00,1.49605,1.4962,1.49605,1.49615,173200000.0
2009-02-13 14:54:00,1.4962,1.4964,1.49605,1.4962,159200000.0
2009-02-13 14:55:00,1.49625,1.49635,1.4961,1.4962,203200000.0
2009-02-13 14:56:00,1.4962,1.4962,1.4958,1.49585,294800000.0
2009-02-13 14:57:00,1.49595,1.4964,1.4958,1.4964,344800000.0
2009-02-13 14:58:00,1.49625,1.49675,1.49625,1.49665,305000001.0
2009-02-13 14:59:00,1.4967,1.49675,1.4965,1.4967,302800000.0
2009-02-13 15:00:00,1.49665,1.4968,1.4965,1.4965,185800001.0
2009-02-13 15:01:00,1.49655,1.49655,1.4963,1.4963,141200000.0
2009-02-13 15:02:00,1.4963,1.49645,1.49615,1.49635,154400000.0
2009-02-13 15:03:00,1.49645,1.49645,1.49635,1.4964,128600000.0
2009-02-13 15:04:00,1.49645,1.49645,1.49615,1.4962,139600000.0
2009-02-13 15:05:00,1.4962,1.4962,1.496,1.49605,107000000.0
2009-02-13 15:06:00,1.49605,1.49615,1.4954,1.4955,290400000.0
2009-02-13 15:07:00,1.4955,1.4957,1.4955,1.49565,98600000.0
2009-02-13 15:08:00,1.49565,1.49575,1.4955,1.49555,186400000.0
2009-02-13 15:09:00,1.49555,1.49565,1.49515,1.49525,149600000.0
2009-02-13 15:10:00,1.49525,1.4955,1.49525,1.49545,156800000.0
2009-02-13 15:11:00,1.49545,1.49545,1.495,1.495,225600000.0
2009-02-13 15:12:00,1.495,1.49515,1.49435,1.49455,162200000.0
2009-02-13 15:13:00,1.49455,1.4948,1.49415,1.49425,338400000.0
2009-02-13 15:14:00,1.49425,1.49425,1.49325,1.49325,227090000.0
2009-02-13 15:15:00,1.49325,1.49465,1.4929,1.49455,416849500.0
2009-02-13 15:16:00,1.49455,1.4948,1.49445,1.4947,464600000.0
2009-02-13 15:17:00,1.4948,1.4949,1.49455,1.4947,287000000.0
2009-02-13 15:18:00,1.4947,1.49475,1.4946,1.4946,265000000.0
2009-02-13 15:19:00,1.49455,1.49475,1.49455,1.49465,270600000.0
2009-02-13 15:20:00,1.49465,1.49475,1.49425,1.49445,355800002.0
2009-02-13 15:21:00,1.49445,1.49445,1.4942,1.49445,284600000.0
2009-02-13 15:22:00,1.49445,1.4948,1.49435,1.49475,221200001.0
2009-02-13 15:23:00,1.49475,1.49535,1.49475,1.4953,261400000.0
2009-02-13 15:24:00,1.49525,1.49525,1.49415,1.4943,319800000.0
2009-02-13 15:25:00,1.49425,1.4943,1.49395,1.494,357400000.0
2009-02-13 15:26:00,1.49405,1.49425,1.49395,1.49425,289400000.0
2009-02-13 15:27:00,1.49425,1.49425,1.49405,1.49405,146400000.0
2009-02-13 15:28:00,1.49405,1.49415,1.49405,1.49405,335600005.0
2009-02-13 15:29:00,1.49405,1.49425,1.49405,1.49415,125600000.0
2009-02-13 15:30:00,1.49415,1.49415,1.494,1.49415,260200000.0
2009-02-13 15:31:00,1.49415,1.49445,1.49415,1.4943,532400000.0
2009-02-13 15:32:00,1.49425,1.4943,1.49415,1.4942,179000000.0
2009-02-13 15:33:00,1.49435,1.49435,1.49415,1.49425,140800000.0
2009-02-13 15:34:00,1.49425,1.49455,1.4942,1.49445,239000000.0
2009-02-13 15:35:00,1.49445,1.49455,1.4943,1.49435,282200000.0
2009-02-13 15:36:00,1.49435,1.4945,1.49425,1.49445,197200000.0
2009-02-13 15:37:00,1.49445,1.49445,1.49415,1.4942,148400000.0
2009-02-13 15:38:00,1.49425,1.49425,1.49415,1.4942,28000000.0
2009-02-13 15:39:00,1.4942,1.49425,1.4939,1.49395,150200000.0
2009-02-13 15:40:00,1.49395,1.49415,1.49375,1.49415,327400000.0
2009-02-13 15:41:00,1.49415,1.4946,1.49405,1.49445,206200000.0
2009-02-13 15:42:00,1.49445,1.49465,1.4944,1.4944,139200000.0
2009-02-13 15:43:00,1.49445,1.4946,1.4944,1.4945,218800000.0
2009-02-13 15:44:00,1.4945,1.49465,1.49445,1.4945,130600000.0
2009-02-13 15:45:00,1.49445,1.4945,1.49425,1.4944,142400000.0
2009-02-13 15:46:00,1.49435,1.49495,1.4936,1.49485,182600000.0
2009-02-13 15:47:00,1.4949,1.49495,1.4946,1.4948,123800000.0
2009-02-13 15:48:00,1.4948,1.4948,1.49455,1.49455,178600000.0
2009-02-13 15:49:00,1.49455,1.49465,1.4942,1.4943,261400000.0
2009-02-13 15:50:00,1.4943,1.49435,1.49405,1.49405,305000000.0
2009-02-13 15:51:00,1.4941,1.49415,1.49345,1.49355,188800000.0
2009-02-13 15:52:00,1.4936,1.4938,1.4933,1.4933,153400000.0
2009-02-13 15:53:00,1.4933,1.49375,1.4933,1.4937,184000000.0
2009-02-13 15:54:00,1.49365,1.4937,1.4934,1.49345,210600000.0
2009-02-13 15:55:00,1.49345,1.49355,1.4932,1.4934,176922000.0
2009-02-13 15:56:00,1.4934,1.4934,1.49255,1.49285,246225500.0
2009-02-13 15:57:00,1.49285,1.49295,1.4926,1.49275,194000000.0
2009-02-13 15:58:00,1.49265,1.49285,1.4924,1.49245,189199999.0
2009-02-13 15:59:00,1.49245,1.49245,1.49165,1.49195,333400000.0
2009-02-13 16:00:00,1.492,1.49215,1.4918,1.49205,393600000.0
2009-02-13 16:01:00,1.492,1.49215,1.4917,1.49215,324800000.0
2009-02-13 16:02:00,1.4921,1.49265,1.4915,1.49255,275600000.0
2009-02-13 16:03:00,1.49255,1.4928,1.49205,1.49275,359800000.0
2009-02-13 16:04:00,1.49275,1.49325,1.49275,1.4932,290800000.0
2009-02-13 16:05:00,1.4932,1.4936,1.4932,1.4935,235600000.0
2009-02-13 16:06:00,1.4935,1.49415,1.49335,1.49415,240800001.0
2009-02-13 16:07:00,1.49415,1.49415,1.49375,1.49415,285000000.0
2009-02-13 16:08:00,1.49415,1.49415,1.49375,1.49405,261000000.0
2009-02-13 16:09:00,1.4941,1.49455,1.494,1.49445,320800001.0
2009-02-13 16:10:00,1.49445,1.49455,1.4941,1.4943,368800000.0
2009-02-13 16:11:00,1.49425,1.49445,1.49425,1.49445,175800000.0
2009-02-13 16:12:00,1.49445,1.49445,1.49425,1.49435,212999999.0
2009-02-13 16:13:00,1.4943,1.49435,1.4939,1.49415,326271501.0
2009-02-13 16:14:00,1.49415,1.49425,1.49355,1.4937,243786500.0
2009-02-13 16:15:00,1.49365,1.4941,1.49365,1.49405,252800000.0
2009-02-13 16:16:00,1.49405,1.4945,1.49405,1.49405,333000000.0
2009-02-13 16:17:00,1.49405,1.49415,1.49365,1.4941,336800000.0
2009-02-13 16:18:00,1.49405,1.49415,1.4938,1.49395,264400000.0
2009-02-13 16:19:00,1.49395,1.49415,1.4938,1.4938,116800000.0
2009-02-13 16:20:00,1.49395,1.49395,1.4936,1.49385,186400000.0
2009-02-13 16:21:00,1.49395,1.49415,1.4939,1.49395,228800000.0
2009-02-13 16:22:00,1.49395,1.49395,1.4936,1.4937,292400001.0
2009-02-13 16:23:00,1.49375,1.4939,1.4936,1.49365,180600001.0
2009-02-13 16:24:00,1.49355,1.49385,1.4932,1.4934,362200001.0
2009-02-13 16:25:00,1.4934,1.49405,1.4933,1.4939,259000000.0
2009-02-13 16:26:00,1.4939,1.49415,1.4937,1.4938,348400000.0
2009-02-13 16:27:00,1.4938,1.494,1.4938,1.49385,240200000.0
2009-02-13 16:28:00,1.49385,1.49405,1.4938,1.494,187400000.0
2009-02-13 16:29:00,1.49395,1.4942,1.49395,1.4941,226400000.0
2009-02-13 16:30:00,1.4941,1.49435,1.494,1.49425,224800000.0
2009-02-13 16:31:00,1.49425,1.49435,1.49395,1.49415,285200000.0
2009-02-13 16:32:00,1.49415,1.49465,1.4941,1.4946,198600000.0
2009-02-13 16:33:00,1.4946,1.49475,1.4943,1.49465,155400000.0
2009-02-13 16:34:00,1.49465,1.49465,1.49445,1.4946,177200000.0
2009-02-13 16:35:00,1.4946,1.4947,1.49445,1.4947,344200001.0
2009-02-13 16:36:00,1.49465,1.4947,1.4941,1.49425,162800000.0
2009-02-13 16:37:00,1.49425,1.4944,1.494,1.494,242600000.0
2009-02-13 16:38:00,1.494,1.49415,1.49375,1.49375,294400000.0
2009-02-13 16:39:00,1.49375,1.4939,1.4934,1.49365,256500000.0
2009-02-13 16:40:00,1.4936,1.4941,1.4936,1.49385,239800000.0
2009-02-13 16:41:00,1.49385,1.49435,1.4938,1.49425,228400000.0
2009-02-13 16:42:00,1.49425,1.49435,1.4938,1.49415,246000001.0
2009-02-13 16:43:00,1.49415,1.49415,1.49395,1.49395,225600000.0
2009-02-13 16:44:00,1.49395,1.49395,1.49345,1.49345,346000000.0
2009-02-13 16:45:00,1.49345,1.4937,1.49325,1.4933,304600000.0
2009-02-13 16:46:00,1.4933,1.4934,1.4932,1.49335,194600000.0
2009-02-13 16:47:00,1.4934,1.4937,1.4931,1.4934,467000000.0
2009-02-13 16:48:00,1.4934,1.4936,1.49315,1.4934,285600000.0
2009-02-13 16:49:00,1.49345,1.49375,1.4934,1.49375,320200001.0
2009-02-13 16:50:00,1.49375,1.49405,1.49365,1.4938,249400000.0
2009-02-13 16:51:00,1.4938,1.49385,1.493,1.49325,218800000.0
2009-02-13 16:52:00,1.4933,1.49345,1.49305,1.49325,329800000.0
2009-02-13 16:53:00,1.49325,1.49375,1.49315,1.49355,208200000.0
2009-02-13 16:54:00,1.49355,1.49425,1.4934,1.49375,334000000.0
2009-02-13 16:55:00,1.4938,1.4938,1.49305,1.4934,306800000.0
2009-02-13 16:56:00,1.49325,1.4935,1.4931,1.49335,225000000.0
2009-02-13 16:57:00,1.4934,1.4936,1.4933,1.4936,330600000.0
2009-02-13 16:58:00,1.4936,1.49435,1.49345,1.49435,390200000.0
2009-02-13 16:59:00,1.49445,1.4946,1.4942,1.49445,250400000.0
2009-02-13 17:00:00,1.4944,1.49455,1.49405,1.49425,234200000.0
2009-02-13 17:01:00,1.49425,1.49435,1.4942,1.4942,166400000.0
2009-02-13 17:02:00,1.49425,1.49445,1.49415,1.49445,188800000.0
2009-02-13 17:03:00,1.4944,1.49445,1.4943,1.49435,149800000.0
2009-02-13 17:04:00,1.49435,1.4945,1.4942,1.4945,157000000.0
2009-02-13 17:05:00,1.4945,1.4945,1.49425,1.4943,118200000.0
2009-02-13 17:06:00,1.4943,1.49445,1.49415,1.4942,457800000.0
2009-02-13 17:07:00,1.49415,1.4943,1.4941,1.49415,373400000.0
2009-02-13 17:08:00,1.49405,1.49415,1.49385,1.4941,210600000.0
2009-02-13 17:09:00,1.49405,1.49415,1.49375,1.49405,343400000.0
2009-02-13 17:10:00,1.49415,1.49415,1.49345,1.49355,317000000.0
2009-02-13 17:11:00,1.49365,1.4937,1.49335,1.49355,233000000.0
2009-02-13 17:12:00,1.49365,1.4942,1.4935,1.49415,360800000.0
2009-02-13 17:13:00,1.49425,1.4943,1.49395,1.49415,285600000.0
2009-02-13 17:14:00,1.49415,1.49415,1.49375,1.494,281600000.0
2009-02-13 17:15:00,1.494,1.49405,1.49355,1.4937,322200000.0
2009-02-13 17:16:00,1.4937,1.4937,1.4932,1.49365,313400000.0
2009-02-13 17:17:00,1.49365,1.4938,1.4929,1.4929,437973999.0
2009-02-13 17:18:00,1.4929,1.4932,1.4929,1.49305,282825002.0
2009-02-13 17:19:00,1.49305,1.4932,1.4929,1.49315,195958000.0
2009-02-13 17:20:00,1.49315,1.4934,1.49295,1.49315,216600000.0
2009-02-13 17:21:00,1.49315,1.4937,1.49315,1.49355,403200000.0
2009-02-13 17:22:00,1.49355,1.49385,1.4934,1.4935,394600000.0
2009-02-13 17:23:00,1.4935,1.494,1.4935,1.4939,377600000.0
2009-02-13 17:24:00,1.49395,1.4946,1.4939,1.4944,262200000.0
2009-02-13 17:25:00,1.4945,1.49505,1.4943,1.495,406800000.0
2009-02-13 17:26:00,1.495,1.495,1.4945,1.49485,317600000.0
2009-02-13 17:27:00,1.49485,1.4949,1.49435,1.49455,415800000.0
2009-02-13 17:28:00,1.49455,1.49475,1.4945,1.49465,406400000.0
2009-02-13 17:29:00,1.49465,1.4947,1.4945,1.49455,156200000.0
2009-02-13 17:30:00,1.49455,1.4952,1.49445,1.4952,306200000.0
2009-02-13 17:31:00,1.4952,1.49525,1.49485,1.49495,277400000.0
2009-02-13 17:32:00,1.49495,1.49565,1.49475,1.495,260000000.0
2009-02-13 17:33:00,1.495,1.49525,1.4948,1.49495,253000000.0
2009-02-13 17:34:00,1.49485,1.49495,1.49465,1.49485,124800000.0
2009-02-13 17:35:00,1.49485,1.49535,1.49475,1.4948,427400000.0
2009-02-13 17:36:00,1.49485,1.4954,1.49465,1.4953,535400002.0
2009-02-13 17:37:00,1.4953,1.49535,1.49455,1.4946,673999998.0
2009-02-13 17:38:00,1.49455,1.4947,1.4943,1.49465,582700004.0
2009-02-13 17:39:00,1.49465,1.4954,1.49455,1.49515,401000000.0
2009-02-13 17:40:00,1.49515,1.4956,1.49505,1.4956,256800000.0
2009-02-13 17:41:00,1.4955,1.4955,1.49515,1.49525,271000000.0
2009-02-13 17:42:00,1.49525,1.4953,1.49475,1.49485,463599998.0
2009-02-13 17:43:00,1.49495,1.49505,1.4945,1.4945,387800000.0
2009-02-13 17:44:00,1.4945,1.49465,1.4945,1.4946,156600000.0
2009-02-13 17:45:00,1.4946,1.4946,1.49385,1.49405,221200000.0
2009-02-13 17:46:00,1.49395,1.49405,1.49345,1.4938,319600000.0
2009-02-13 17:47:00,1.4938,1.4939,1.49345,1.49365,521999993.0
2009-02-13 17:48:00,1.4937,1.4937,1.4931,1.49365,365200000.0
2009-02-13 17:49:00,1.49365,1.49365,1.49315,1.49325,550199999.0
2009-02-13 17:50:00,1.49325,1.49395,1.49315,1.49395,612000000.0
2009-02-13 17:51:00,1.49395,1.49405,1.49375,1.4938,467400004.0
2009-02-13 17:52:00,1.4938,1.49415,1.49375,1.4941,247600000.0
2009-02-13 17:53:00,1.49415,1.49425,1.4938,1.49415,339800000.0
2009-02-13 17:54:00,1.49415,1.49415,1.494,1.49405,188800000.0
2009-02-13 17:55:00,1.49415,1.49455,1.49375,1.49435,207800000.0
2009-02-13 17:56:00,1.49435,1.4949,1.49435,1.4949,259000000.0
2009-02-13 17:57:00,1.49485,1.49625,1.49485,1.496,264800000.0
2009-02-13 17:58:00,1.496,1.4965,1.496,1.4963,164400000.0
2009-02-13 17:59:00,1.4963,1.49645,1.49545,1.4957,183400000.0
2009-02-13 18:00:00,1.4957,1.49575,1.49515,1.49515,188800000.0
2009-02-13 18:01:00,1.4952,1.49545,1.49505,1.49545,124800000.0
2009-02-13 18:02:00,1.4954,1.49565,1.49495,1.495,265400000.0
2009-02-13 18:03:00,1.49495,1.49495,1.49415,1.4942,195600000.0
2009-02-13 18:04:00,1.4942,1.4942,1.49345,1.4941,178600000.0
2009-02-13 18:05:00,1.4941,1.49435,1.4937,1.49395,229400000.0
2009-02-13 18:06:00,1.49395,1.49515,1.49395,1.49505,332400000.0
2009-02-13 18:07:00,1.49505,1.49505,1.49435,1.4944,166000000.0
2009-02-13 18:08:00,1.4944,1.49475,1.4944,1.49475,76200000.0
2009-02-13 18:09:00,1.49475,1.49475,1.49375,1.49415,213200000.0
2009-02-13 18:10:00,1.4942,1.49435,1.49395,1.4942,410600000.0
2009-02-13 18:11:00,1.49425,1.49465,1.49325,1.49335,375200000.0
2009-02-13 18:12:00,1.49335,1.49345,1.493,1.493,139000000.0
2009-02-13 18:13:00,1.493,1.493,1.49195,1.49205,331200000.0
2009-02-13 18:14:00,1.49205,1.49235,1.49205,1.4922,296600001.0
2009-02-13 18:15:00,1.4922,1.4924,1.49195,1.49225,455200000.0
2009-02-13 18:16:00,1.49225,1.49315,1.4922,1.49315,306600000.0
2009-02-13 18:17:00,1.49315,1.4932,1.49275,1.4929,241800000.0
2009-02-13 18:18:00,1.4929,1.49295,1.49255,1.49255,160100000.0
2009-02-13 18:19:00,1.49245,1.49255,1.4922,1.49235,188400000.0
2009-02-13 18:20:00,1.4923,1.4923,1.49105,1.4913,235494500.0
2009-02-13 18:21:00,1.4914,1.49245,1.49075,1.4922,411400001.0
2009-02-13 18:22:00,1.4923,1.49245,1.4905,1.4905,339800001.0
2009-02-13 18:23:00,1.49055,1.49135,1.49055,1.49125,378099999.0
2009-02-13 18:24:00,1.49125,1.49165,1.49125,1.49155,127400000.0
2009-02-13 18:25:00,1.49155,1.4919,1.49135,1.49185,588999999.0
2009-02-13 18:26:00,1.49195,1.49235,1.49135,1.49235,415200001.0
2009-02-13 18:27:00,1.49205,1.49325,1.4918,1.49295,408799999.0
2009-02-13 18:28:00,1.4928,1.49305,1.492,1.4929,256800000.0
2009-02-13 18:29:00,1.49295,1.49305,1.49225,1.4924,389800001.0
2009-02-13 18:30:00,1.4923,1.4923,1.4916,1.49185,257200000.0
2009-02-13 18:31:00,1.49185,1.49205,1.49135,1.49165,351800001.0
2009-02-13 18:32:00,1.4917,1.4918,1.4912,1.49145,224399999.0
2009-02-13 18:33:00,1.49145,1.4917,1.49115,1.49165,367199999.0
2009-02-13 18:34:00,1.49165,1.49235,1.49085,1.49235,203600000.0
2009-02-13 18:35:00,1.4924,1.4925,1.49195,1.49215,266399999.0
2009-02-13 18:36:00,1.49215,1.49235,1.4918,1.49235,74800000.0
2009-02-13 18:37:00,1.4924,1.49265,1.4923,1.4925,198000000.0
2009-02-13 18:38:00,1.4925,1.4927,1.49215,1.49255,286200000.0
2009-02-13 18:39:00,1.49255,1.4932,1.49255,1.49305,215800000.0
2009-02-13 18:40:00,1.49305,1.4932,1.49255,1.49315,294600000.0
2009-02-13 18:41:00,1.49315,1.4932,1.49245,1.4925,202600000.0
2009-02-13 18:42:00,1.4925,1.49295,1.4924,1.49275,170800000.0
2009-02-13 18:43:00,1.49265,1.49305,1.4926,1.49265,165600000.0
2009-02-13 18:44:00,1.49255,1.49265,1.49245,1.49265,161000002.0
2009-02-13 18:45:00,1.49265,1.49285,1.4924,1.4925,207600000.0
2009-02-13 18:46:00,1.4925,1.4929,1.4924,1.49255,229400000.0
2009-02-13 18:47:00,1.4926,1.4928,1.49245,1.4925,222000001.0
2009-02-13 18:48:00,1.4925,1.49275,1.4925,1.4925,168000000.0
2009-02-13 18:49:00,1.4925,1.49265,1.49245,1.4925,217600001.0
2009-02-13 18:50:00,1.4924,1.49285,1.49225,1.4926,330800000.0
2009-02-13 18:51:00,1.4926,1.4926,1.492,1.49235,232800001.0
2009-02-13 18:52:00,1.49235,1.4925,1.4922,1.49235,181800000.0
2009-02-13 18:53:00,1.49235,1.49255,1.4922,1.49235,294799999.0
2009-02-13 18:54:00,1.49245,1.4925,1.4921,1.4924,178200001.0
2009-02-13 18:55:00,1.4924,1.4928,1.4922,1.4928,179600000.0
2009-02-13 18:56:00,1.4929,1.4931,1.49205,1.4922,280000000.0
2009-02-13 18:57:00,1.4922,1.49275,1.4921,1.49215,136600000.0
2009-02-13 18:58:00,1.4922,1.4922,1.49135,1.4919,328999999.0
2009-02-13 18:59:00,1.4919,1.4919,1.49135,1.4915,208400000.0
2009-02-13 19:00:00,1.4914,1.49175,1.491,1.49175,196600000.0
2009-02-13 19:01:00,1.49175,1.49215,1.49175,1.4919,152600000.0
2009-02-13 19:02:00,1.4919,1.4923,1.4919,1.49215,212600000.0
2009-02-13 19:03:00,1.49215,1.49215,1.4917,1.49175,155600001.0
2009-02-13 19:04:00,1.49175,1.4919,1.49175,1.49185,59600000.0
2009-02-13 19:05:00,1.4919,1.4919,1.4914,1.4915,250600000.0
2009-02-13 19:06:00,1.4915,1.49175,1.49145,1.49165,181600000.0
2009-02-13 19:07:00,1.49165,1.4917,1.4915,1.4916,281800000.0
2009-02-13 19:08:00,1.4916,1.4919,1.49155,1.4919,226000000.0
2009-02-13 19:09:00,1.4918,1.492,1.49155,1.4918,367200000.0
2009-02-13 19:10:00,1.49185,1.4925,1.4918,1.49225,136200000.0
2009-02-13 19:11:00,1.4923,1.4924,1.49215,1.4924,272600001.0
2009-02-13 19:12:00,1.49245,1.4928,1.4919,1.4922,274400000.0
2009-02-13 19:13:00,1.4923,1.4924,1.49195,1.492,286000000.0
2009-02-13 19:14:00,1.49205,1.49235,1.49195,1.49215,200600000.0
2009-02-13 19:15:00,1.4922,1.4922,1.4917,1.492,211600000.0
2009-02-13 19:16:00,1.492,1.492,1.49135,1.4918,237400000.0
2009-02-13 19:17:00,1.4919,1.49215,1.4915,1.49215,427800000.0
2009-02-13 19:18:00,1.49215,1.4923,1.49145,1.4915,375800000.0
2009-02-13 19:19:00,1.4915,1.49175,1.49145,1.49175,159200001.0
2009-02-13 19:20:00,1.49175,1.49175,1.4914,1.4915,230800001.0
2009-02-13 19:21:00,1.4915,1.49185,1.49145,1.49185,320400001.0
2009-02-13 19:22:00,1.4917,1.49215,1.49145,1.4917,338800000.0
2009-02-13 19:23:00,1.4916,1.4924,1.4916,1.4919,410400000.0
2009-02-13 19:24:00,1.4919,1.49225,1.4917,1.492,280800001.0
2009-02-13 19:25:00,1.492,1.49215,1.49175,1.49195,347400000.0
2009-02-13 19:26:00,1.49225,1.4924,1.49195,1.49195,268800000.0
2009-02-13 19:27:00,1.492,1.49245,1.49155,1.4921,196800000.0
2009-02-13 19:28:00,1.4921,1.4928,1.4921,1.49275,301400000.0
2009-02-13 19:29:00,1.49265,1.49355,1.4926,1.49355,278200000.0
2009-02-13 19:30:00,1.49355,1.494,1.4934,1.49365,346000000.0
2009-02-13 19:31:00,1.4937,1.4937,1.4929,1.49295,319000000.0
2009-02-13 19:32:00,1.49295,1.4933,1.49285,1.49295,212800000.0
2009-02-13 19:33:00,1.49295,1.493,1.4923,1.49245,397000001.0
2009-02-13 19:34:00,1.49235,1.4927,1.49225,1.49265,133000000.0
2009-02-13 19:35:00,1.49265,1.49295,1.49235,1.49275,150600000.0
2009-02-13 19:36:00,1.49275,1.493,1.49255,1.4927,71199999.0
2009-02-13 19:37:00,1.4927,1.4927,1.4919,1.492,284200002.0
2009-02-13 19:38:00,1.492,1.4923,1.4917,1.492,137000000.0
2009-02-13 19:39:00,1.49205,1.49215,1.49145,1.49145,244000000.0
2009-02-13 19:40:00,1.4915,1.4923,1.4915,1.492,226000000.0
2009-02-13 19:41:00,1.49215,1.49265,1.4919,1.4925,141800000.0
2009-02-13 19:42:00,1.49235,1.49235,1.4915,1.4917,236600000.0
2009-02-13 19:43:00,1.4917,1.49175,1.4916,1.4917,67600000.0
2009-02-13 19:44:00,1.4917,1.49185,1.49145,1.4915,105000000.0
2009-02-13 19:45:00,1.4915,1.4926,1.49145,1.4926,210000000.0
2009-02-13 19:46:00,1.4926,1.4926,1.492,1.49225,304800000.0
2009-02-13 19:47:00,1.49225,1.49265,1.492,1.4924,294200000.0
2009-02-13 19:48:00,1.4925,1.4926,1.49225,1.49225,213800000.0
2009-02-13 19:49:00,1.4924,1.49265,1.49225,1.49225,278800000.0
2009-02-13 19:50:00,1.4923,1.4925,1.4918,1.4922,194600000.0
2009-02-13 19:51:00,1.4922,1.49235,1.4922,1.4923,124800000.0
2009-02-13 19:52:00,1.4923,1.49235,1.49205,1.4922,112400000.0
2009-02-13 19:53:00,1.4922,1.49225,1.49195,1.4922,176600000.0
2009-02-13 19:54:00,1.4922,1.4922,1.49185,1.49195,292800000.0
2009-02-13 19:55:00,1.49195,1.49225,1.49195,1.49215,85000000.0
2009-02-13 19:56:00,1.49215,1.49235,1.4919,1.49235,100999999.0
2009-02-13 19:57:00,1.49235,1.49305,1.49235,1.49235,243600000.0
2009-02-13 19:58:00,1.4925,1.49255,1.4922,1.4924,163600001.0
2009-02-13 19:59:00,1.49245,1.49245,1.49205,1.49205,328000000.0
2009-02-13 20:00:00,1.4921,1.49245,1.4915,1.4918,256600001.0
2009-02-13 20:01:00,1.4919,1.49225,1.49165,1.492,316200000.0
2009-02-13 20:02:00,1.49205,1.49235,1.49195,1.49225,172599999.0
2009-02-13 20:03:00,1.4924,1.49285,1.492,1.49285,358200000.0
2009-02-13 20:04:00,1.4929,1.49295,1.49245,1.49275,457200007.0
2009-02-13 20:05:00,1.49265,1.49285,1.49255,1.4927,132800000.0
2009-02-13 20:06:00,1.4927,1.49345,1.4926,1.49305,236000001.0
2009-02-13 20:07:00,1.49305,1.49325,1.4928,1.49325,210400001.0
2009-02-13 20:08:00,1.49325,1.4937,1.49235,1.49285,418200000.0
2009-02-13 20:09:00,1.49305,1.49305,1.49255,1.4929,210400000.0
2009-02-13 20:10:00,1.4928,1.49295,1.49275,1.49285,185200000.0
2009-02-13 20:11:00,1.4929,1.49315,1.49275,1.4928,182600000.0
2009-02-13 20:12:00,1.4928,1.4928,1.49245,1.49255,193200000.0
2009-02-13 20:13:00,1.49255,1.49305,1.4925,1.4928,222200000.0
2009-02-13 20:14:00,1.4928,1.4928,1.49215,1.4925,202800000.0
2009-02-13 20:15:00,1.4925,1.4932,1.4925,1.49275,275000000.0
2009-02-13 20:16:00,1.49285,1.49355,1.4928,1.4933,262400000.0
2009-02-13 20:17:00,1.4933,1.4933,1.4926,1.49265,183400000.0
2009-02-13 20:18:00,1.49265,1.49305,1.49245,1.4927,295600000.0
2009-02-13 20:19:00,1.4926,1.49315,1.49245,1.4931,197800000.0
2009-02-13 20:20:00,1.4931,1.49335,1.49285,1.49335,132600000.0
2009-02-13 20:21:00,1.49335,1.49375,1.49315,1.49375,56600000.0
2009-02-13 20:22:00,1.4938,1.49405,1.49315,1.49345,235800000.0
2009-02-13 20:23:00,1.49345,1.4938,1.4932,1.4938,223400000.0
2009-02-13 20:24:00,1.4938,1.494,1.49365,1.49385,160200000.0
2009-02-13 20:25:00,1.49385,1.49395,1.4938,1.49385,37000000.0
2009-02-13 20:26:00,1.49385,1.4941,1.4938,1.49385,106000000.0
2009-02-13 20:27:00,1.49385,1.494,1.4937,1.4939,64600000.0
2009-02-13 20:28:00,1.4939,1.4943,1.4938,1.49405,85400000.0
2009-02-13 20:29:00,1.49395,1.49405,1.4936,1.49365,166800001.0
2009-02-13 20:30:00,1.49355,1.4939,1.49345,1.4939,264400001.0
2009-02-13 20:31:00,1.4938,1.494,1.49355,1.4936,184000000.0
2009-02-13 20:32:00,1.49365,1.49365,1.49355,1.49365,30000000.0
2009-02-13 20:33:00,1.49375,1.49375,1.4934,1.49345,55000000.0
2009-02-13 20:34:00,1.49345,1.49355,1.4933,1.49335,41000000.0
2009-02-13 20:35:00,1.49335,1.49335,1.49315,1.4932,33400000.0
2009-02-13 20:36:00,1.4932,1.49355,1.49315,1.49335,31000000.0
2009-02-13 20:37:00,1.49335,1.49335,1.4932,1.49335,28400000.0
2009-02-13 20:38:00,1.49335,1.49365,1.49315,1.49325,81000000.0
2009-02-13 20:39:00,1.49325,1.49335,1.49325,1.49335,31800000.0
2009-02-13 20:40:00,1.4934,1.49345,1.4933,1.49345,15800000.0
2009-02-13 20:41:00,1.49345,1.49345,1.49305,1.49325,74200000.0
2009-02-13 20:42:00,1.49325,1.49335,1.4932,1.49335,38400000.0
2009-02-13 20:43:00,1.49335,1.49335,1.49335,1.49335,32000000.0
2009-02-13 20:44:00,1.49335,1.4939,1.49325,1.4939,109000000.0
2009-02-13 20:45:00,1.4938,1.49435,1.49365,1.49405,75800000.0
2009-02-13 20:46:00,1.49405,1.49405,1.4936,1.49375,71400000.0
2009-02-13 20:47:00,1.49375,1.49395,1.4935,1.49355,89400000.0
2009-02-13 20:48:00,1.49365,1.4941,1.49365,1.49395,79200000.0
2009-02-13 20:49:00,1.49395,1.4946,1.4938,1.4946,114800000.0
2009-02-13 20:50:00,1.4947,1.49495,1.49445,1.4948,202000000.0
2009-02-13 20:51:00,1.4948,1.49485,1.4945,1.49455,131200000.0
2009-02-13 20:52:00,1.4946,1.49475,1.4945,1.49455,124000000.0
2009-02-13 20:53:00,1.49455,1.49465,1.49395,1.494,139400000.0
2009-02-13 20:54:00,1.49385,1.49405,1.4937,1.49375,148400000.0
2009-02-13 20:55:00,1.49375,1.49395,1.4936,1.4936,26400000.0
2009-02-13 20:56:00,1.49365,1.49425,1.4934,1.494,50000000.0
2009-02-13 20:57:00,1.494,1.49405,1.4939,1.4939,85800000.0
2009-02-13 20:58:00,1.49395,1.49395,1.4936,1.49385,82000000.0
2009-02-13 20:59:00,1.49385,1.49465,1.49345,1.49345,349400000.0
2009-02-13 21:00:00,1.49365,1.49405,1.49365,1.49385,317000001.0
2009-02-13 21:01:00,1.494,1.49425,1.4938,1.494,224000000.0
2009-02-13 21:02:00,1.4939,1.4943,1.4938,1.49415,262800000.0
2009-02-13 21:03:00,1.4942,1.49475,1.4941,1.49445,323000000.0
2009-02-13 21:04:00,1.49445,1.49445,1.49415,1.49435,30000000.0
2009-02-13 21:05:00,1.49435,1.49435,1.4928,1.49295,134805000.0
2009-02-13 21:06:00,1.49295,1.49355,1.4925,1.49345,145400000.0
2009-02-13 21:07:00,1.4933,1.4935,1.49285,1.49325,174800000.0
2009-02-13 21:08:00,1.4933,1.49355,1.4931,1.49325,137600000.0
2009-02-13 21:09:00,1.49325,1.49325,1.4931,1.4932,59200000.0
2009-02-13 21:10:00,1.4932,1.49335,1.4929,1.49315,111800000.0
2009-02-13 21:11:00,1.49315,1.4935,1.49305,1.4932,63800000.0
2009-02-13 21:12:00,1.49325,1.49355,1.4931,1.49355,53000000.0
2009-02-13 21:13:00,1.49355,1.49355,1.4932,1.49335,77000000.0
2009-02-13 21:14:00,1.4932,1.49345,1.4932,1.49325,43000000.0
2009-02-13 21:15:00,1.49325,1.49325,1.4929,1.493,71700000.0
2009-02-13 21:16:00,1.493,1.49335,1.493,1.49335,89500000.0
2009-02-13 21:17:00,1.49305,1.4932,1.49295,1.4931,226400003.0
2009-02-13 21:18:00,1.4931,1.49315,1.493,1.49305,138500000.0
2009-02-13 21:19:00,1.4931,1.49315,1.493,1.4931,50400000.0
2009-02-13 21:20:00,1.4931,1.49345,1.493,1.4934,276000000.0
2009-02-13 21:21:00,1.4933,1.49385,1.4932,1.49385,100800000.0
2009-02-13 21:22:00,1.49385,1.494,1.49345,1.49365,55800000.0
2009-02-13 21:23:00,1.49365,1.49385,1.4935,1.49355,86800000.0
2009-02-13 21:24:00,1.4936,1.49365,1.4935,1.49365,31800000.0
2009-02-13 21:25:00,1.49365,1.49365,1.4934,1.4935,142400000.0
2009-02-13 21:26:00,1.4935,1.49385,1.4934,1.49355,232200000.0
2009-02-13 21:27:00,1.49355,1.49385,1.49335,1.49355,79800000.0
2009-02-13 21:28:00,1.49355,1.4937,1.4935,1.4936,58400000.0
2009-02-13 21:29:00,1.4935,1.4937,1.4934,1.4936,34200000.0
2009-02-13 21:30:00,1.49365,1.49365,1.49315,1.49355,95200000.0
2009-02-13 21:31:00,1.4934,1.4937,1.49325,1.4937,154200000.0
2009-02-13 21:32:00,1.49375,1.49395,1.4936,1.49395,50400000.0
2009-02-13 21:33:00,1.4938,1.49385,1.4935,1.49355,68000000.0
2009-02-13 21:34:00,1.4936,1.49395,1.4935,1.49395,55200000.0
2009-02-13 21:35:00,1.49395,1.494,1.4935,1.4935,43200000.0
2009-02-13 21:36:00,1.49355,1.49395,1.4935,1.49375,69200000.0
2009-02-13 21:37:00,1.49375,1.49405,1.4936,1.49405,51600000.0
2009-02-13 21:38:00,1.49405,1.49405,1.4935,1.49355,42600000.0
2009-02-13 21:39:00,1.49355,1.49445,1.4935,1.49425,117000000.0
2009-02-13 21:40:00,1.4941,1.4942,1.49385,1.49405,106000000.0
2009-02-13 21:41:00,1.49405,1.49435,1.49395,1.4942,84200000.0
2009-02-13 21:42:00,1.49425,1.49445,1.49395,1.49425,133500000.0
2009-02-13 21:43:00,1.49425,1.4945,1.4941,1.49435,33900000.0
2009-02-13 21:44:00,1.4944,1.4944,1.494,1.4943,60500000.0
2009-02-13 21:45:00,1.49445,1.49475,1.4943,1.4943,115200000.0
2009-02-13 21:46:00,1.4945,1.495,1.49435,1.495,168400000.0
2009-02-13 21:47:00,1.495,1.495,1.4947,1.49495,46100000.0
2009-02-13 21:48:00,1.49495,1.49495,1.4947,1.49485,98700000.0
2009-02-13 21:49:00,1.49485,1.49485,1.49445,1.49465,107200000.0
2009-02-13 21:50:00,1.49455,1.49475,1.4943,1.49445,136800000.0
2009-02-13 21:51:00,1.49445,1.49465,1.4943,1.4946,164400000.0
2009-02-13 21:52:00,1.4947,1.49495,1.4945,1.4948,177600000.0
2009-02-13 21:53:00,1.49485,1.4953,1.4946,1.4953,102600000.0
2009-02-13 21:54:00,1.4953,1.4953,1.4946,1.49515,75800000.0
2009-02-13 21:55:00,1.49515,1.4957,1.49505,1.4956,76600000.0
2009-02-13 21:56:00,1.4956,1.49565,1.49525,1.49555,51600000.0
2009-02-13 21:57:00,1.49535,1.4954,1.4948,1.49505,118600000.0
2009-02-13 21:58:00,1.49485,1.4951,1.4944,1.4946,79200000.0
2009-02-13 21:59:00,1.4947,1.49525,1.49465,1.49525,32200000.0
2009-02-13 22:00:00,1.4953,1.49615,1.4952,1.49565,145100000.0
2009-02-13 22:01:00,1.4957,1.4959,1.4953,1.4954,111000000.0
2009-02-13 22:02:00,1.4955,1.49555,1.4955,1.49555,18400000.0
2009-02-13 22:03:00,1.49545,1.4961,1.49545,1.4956,90800000.0
2009-02-13 22:04:00,1.49575,1.49575,1.49555,1.4957,52800000.0
2009-02-13 22:05:00,1.4957,1.49575,1.49555,1.49555,47600000.0
2009-02-13 22:06:00,1.4956,1.4956,1.49495,1.495,68800000.0
2009-02-13 22:07:00,1.495,1.495,1.49445,1.4948,133000000.0
2009-02-13 22:08:00,1.49485,1.49505,1.49445,1.49495,143800000.0
2009-02-13 22:09:00,1.4948,1.495,1.49445,1.4946,86400000.0
2009-02-13 22:10:00,1.49465,1.495,1.49465,1.495,7200000.0
2009-02-13 22:11:00,1.495,1.49505,1.4946,1.49485,76800000.0
2009-02-13 22:12:00,1.4947,1.49485,1.4945,1.4946,78000000.0
2009-02-13 22:13:00,1.4946,1.4946,1.4939,1.4943,116600000.0
2009-02-13 22:14:00,1.4944,1.49465,1.4936,1.4945,89200000.0
2009-02-13 22:15:00,1.4945,1.49465,1.4939,1.494,45200000.0
2009-02-13 22:16:00,1.49415,1.4945,1.4941,1.4942,56200000.0
2009-02-13 22:17:00,1.4942,1.4944,1.4942,1.4944,43000000.0
2009-02-13 22:18:00,1.4944,1.4944,1.4944,1.4944,32000000.0
2009-02-13 22:19:00,1.4944,1.4944,1.4944,1.4944,22000000.0
2009-02-13 22:20:00,1.4944,1.49505,1.4943,1.49475,74600000.0
2009-02-13 22:21:00,1.49465,1.495,1.4946,1.49485,57200000.0
2009-02-13 22:22:00,1.49495,1.49505,1.49495,1.49505,18800000.0
2009-02-13 22:23:00,1.49485,1.4949,1.4946,1.4947,64600000.0
2009-02-13 22:24:00,1.4948,1.4949,1.49455,1.4946,81000000.0
2009-02-13 22:25:00,1.4946,1.49485,1.4942,1.4945,123200000.0
2009-02-13 22:26:00,1.4943,1.49475,1.49425,1.49475,33200000.0
2009-02-13 22:27:00,1.49465,1.49485,1.49455,1.49485,16200000.0
2009-02-13 22:28:00,1.4949,1.49525,1.49475,1.49525,61200000.0
2009-02-13 22:29:00,1.4951,1.49515,1.49485,1.49505,85000000.0
2009-02-13 22:30:00,1.49505,1.49525,1.495,1.49525,26400000.0
2009-02-13 22:31:00,1.4951,1.4958,1.4951,1.49545,186800000.0
2009-02-13 22:32:00,1.49545,1.496,1.49545,1.496,47200000.0
2009-02-13 22:33:00,1.4959,1.49615,1.4959,1.496,16800000.0
2009-02-13 22:34:00,1.49575,1.49605,1.49555,1.4958,87800000.0
2009-02-13 22:35:00,1.49565,1.4957,1.49565,1.4957,10800000.0
2009-02-13 22:36:00,1.49575,1.49575,1.49535,1.4956,83200000.0
2009-02-13 22:37:00,1.49565,1.49565,1.4954,1.4955,89800000.0
2009-02-13 22:38:00,1.49555,1.4956,1.49485,1.495,112800000.0
2009-02-13 22:39:00,1.49505,1.4956,1.49495,1.4955,157200000.0
2009-02-13 22:40:00,1.4955,1.49575,1.49535,1.4956,68800000.0
2009-02-13 22:41:00,1.49575,1.4958,1.495,1.49515,149600000.0
2009-02-13 22:42:00,1.49525,1.4967,1.4951,1.4963,161200000.0
2009-02-13 22:43:00,1.4961,1.4963,1.49585,1.496,151800000.0
2009-02-13 22:44:00,1.49615,1.49615,1.49565,1.49585,102400000.0
2009-02-13 22:45:00,1.49565,1.4964,1.49565,1.4964,76000000.0
2009-02-13 22:46:00,1.4962,1.4963,1.496,1.4961,65000000.0
2009-02-13 22:47:00,1.496,1.49605,1.4949,1.49545,143400000.0
2009-02-13 22:48:00,1.49555,1.496,1.4952,1.49545,159600000.0
2009-02-13 22:49:00,1.49545,1.49595,1.4953,1.4958,150200000.0
2009-02-13 22:50:00,1.4958,1.4958,1.4946,1.49535,148000000.0
2009-02-13 22:51:00,1.49525,1.4953,1.495,1.49515,45000000.0
2009-02-13 22:52:00,1.49515,1.4952,1.49485,1.49485,84200000.0
2009-02-13 22:53:00,1.4949,1.4949,1.4948,1.4948,9800000.0
2009-02-13 22:54:00,1.49495,1.49515,1.49485,1.49505,26400000.0
2009-02-13 22:55:00,1.49505,1.49505,1.4948,1.49495,41000000.0
2009-02-13 22:56:00,1.4948,1.4955,1.4948,1.4951,91400000.0
2009-02-13 22:57:00,1.4951,1.4951,1.4947,1.49505,25200000.0
2009-02-13 22:58:00,1.49505,1.49575,1.49495,1.49575,109600000.0
2009-02-13 22:59:00,1.49565,1.49585,1.4951,1.4951,174800000.0
2009-02-13 23:00:00,1.4952,1.4953,1.4949,1.49495,23400000.0
2009-02-13 23:01:00,1.49485,1.4951,1.49485,1.4951,82000000.0
2009-02-13 23:02:00,1.495,1.4955,1.495,1.4953,133600000.0
2009-02-13 23:03:00,1.4952,1.49535,1.49455,1.495,71000000.0
2009-02-13 23:04:00,1.495,1.4953,1.49475,1.49485,78200000.0
2009-02-13 23:05:00,1.49475,1.4948,1.49455,1.49455,50600000.0
2009-02-13 23:06:00,1.4948,1.49505,1.49455,1.49455,79400000.0
2009-02-13 23:07:00,1.49465,1.49545,1.4943,1.49545,177200000.0
2009-02-13 23:08:00,1.49525,1.4957,1.49475,1.4956,134400000.0
2009-02-13 23:09:00,1.4956,1.49565,1.4952,1.49545,132400000.0
2009-02-13 23:10:00,1.4955,1.49555,1.4953,1.4954,26000000.0
2009-02-13 23:11:00,1.4951,1.4954,1.49485,1.4952,33400000.0
2009-02-13 23:12:00,1.49525,1.4954,1.49445,1.4945,110200000.0
2009-02-13 23:13:00,1.4945,1.4949,1.4945,1.4947,138000000.0
2009-02-13 23:14:00,1.49475,1.49515,1.49475,1.495,104600000.0
2009-02-13 23:15:00,1.495,1.495,1.49435,1.49445,87400000.0
2009-02-13 23:16:00,1.49445,1.49455,1.49395,1.4941,111000000.0
2009-02-13 23:17:00,1.494,1.4945,1.4938,1.49415,139400000.0
2009-02-13 23:18:00,1.494,1.49435,1.494,1.4942,197800000.0
2009-02-13 23:19:00,1.49425,1.49445,1.4941,1.4942,71000000.0
2009-02-13 23:20:00,1.49405,1.49425,1.49405,1.4942,83400000.0
2009-02-13 23:21:00,1.49425,1.49445,1.49425,1.49445,13600000.0
2009-02-13 23:22:00,1.4946,1.4953,1.4944,1.49445,94000000.0
2009-02-13 23:23:00,1.4945,1.49475,1.49445,1.49455,19200000.0
2009-02-13 23:24:00,1.49445,1.49495,1.4944,1.4944,50000000.0
2009-02-13 23:25:00,1.49455,1.4948,1.49455,1.4946,33800000.0
2009-02-13 23:26:00,1.49465,1.49465,1.4942,1.49425,46200000.0
2009-02-13 23:27:00,1.4943,1.4943,1.4942,1.4943,20600000.0
2009-02-13 23:28:00,1.49435,1.49435,1.4942,1.49425,41600000.0
2009-02-13 23:29:00,1.49425,1.4944,1.49425,1.4943,18400000.0
2009-02-13 23:30:00,1.4943,1.4943,1.493,1.49335,34000000.0
2009-02-13 23:31:00,1.49335,1.49345,1.49315,1.4934,86600000.0
2009-02-13 23:32:00,1.49335,1.49345,1.4933,1.49335,79600000.0
2009-02-13 23:33:00,1.49345,1.49365,1.4934,1.4935,32600000.0
2009-02-13 23:34:00,1.4937,1.494,1.4935,1.494,22200000.0
2009-02-13 23:35:00,1.4941,1.4941,1.494,1.494,3600000.0
2009-02-13 23:36:00,1.494,1.4953,1.49365,1.494,93600000.0
2009-02-13 23:37:00,1.4939,1.49415,1.4938,1.494,17400000.0
2009-02-13 23:38:00,1.494,1.494,1.49385,1.49385,5800000.0
2009-02-13 23:39:00,1.494,1.49475,1.49385,1.49475,48400000.0
2009-02-13 23:40:00,1.49475,1.49475,1.4939,1.4941,34200000.0
2009-02-13 23:41:00,1.4942,1.4942,1.4938,1.4941,10800000.0
2009-02-13 23:42:00,1.49425,1.49445,1.49385,1.49405,29200000.0
2009-02-13 23:43:00,1.49405,1.49445,1.49405,1.49445,53800000.0
2009-02-13 23:44:00,1.4947,1.49475,1.49455,1.49455,10800000.0
2009-02-13 23:45:00,1.49445,1.49465,1.49445,1.4945,24600000.0
2009-02-13 23:46:00,1.49455,1.495,1.4944,1.4948,46400000.0
2009-02-13 23:47:00,1.49455,1.49505,1.4945,1.49495,28600000.0
2009-02-13 23:48:00,1.495,1.495,1.49405,1.49435,25800000.0
2009-02-13 23:49:00,1.49425,1.49425,1.49395,1.4942,29400000.0
2009-02-13 23:50:00,1.49425,1.49445,1.4941,1.4942,33800000.0
2009-02-13 23:51:00,1.49425,1.4949,1.49415,1.4949,31000000.0
2009-02-13 23:52:00,1.4949,1.4949,1.4943,1.49435,13200000.0
2009-02-13 23:53:00,1.4943,1.4946,1.4939,1.4939,12000000.0
2009-02-13 23:54:00,1.4939,1.4944,1.49385,1.494,38000000.0
2009-02-13 23:55:00,1.49415,1.4942,1.49415,1.4942,2400000.0
2009-02-13 23:56:00,1.4942,1.4944,1.4942,1.4943,23600000.0
2009-02-13 23:57:00,1.49405,1.49435,1.4929,1.49355,25800000.0
2009-02-13 23:58:00,1.49295,1.4934,1.4927,1.49285,19800000.0
2009-02-13 23:59:00,1.49275,1.49285,1.49255,1.49255,19200000.0
2009-02-16 00:00:00,1.4885,1.489,1.48816,1.48836,83000000.0
2009-02-16 00:01:00,1.48884,1.48905,1.48848,1.48905,103600000.0
2009-02-16 00:02:00,1.48885,1.489,1.48885,1.48895,33600000.0
2009-02-16 00:03:00,1.48895,1.48895,1.48885,1.48895,14400000.0
2009-02-16 00:04:00,1.48895,1.48895,1.48885,1.48895,15600000.0
2009-02-16 00:05:00,1.48895,1.4892,1.48875,1.4891,83200000.0
2009-02-16 00:06:00,1.48915,1.4892,1.4891,1.4891,6000000.0
2009-02-16 00:07:00,1.48915,1.4892,1.48915,1.4892,2400000.0
2009-02-16 00:08:00,1.48915,1.4893,1.48905,1.4892,28800000.0
2009-02-16 00:09:00,1.48915,1.48965,1.489,1.48965,31200000.0
2009-02-16 00:10:00,1.4891,1.48915,1.4891,1.4891,5400000.0
2009-02-16 00:11:00,1.4891,1.4891,1.4891,1.4891,16200000.0
2009-02-16 00:12:00,1.4891,1.4895,1.48895,1.48905,32400000.0
2009-02-16 00:13:00,1.48915,1.48915,1.4891,1.4891,30600000.0
2009-02-16 00:14:00,1.4891,1.4891,1.489,1.4891,33400000.0
2009-02-16 00:15:00,1.4891,1.4891,1.48865,1.48875,27200000.0
2009-02-16 00:16:00,1.48875,1.48875,1.48875,1.48875,39600000.0
2009-02-16 00:17:00,1.48875,1.48875,1.48875,1.48875,6600000.0
2009-02-16 00:18:00,1.48875,1.48875,1.48875,1.48875,105000000.0
2009-02-16 00:19:00,1.48875,1.4888,1.48875,1.48875,145400000.0
2009-02-16 00:20:00,1.48875,1.48875,1.48875,1.48875,1800000.0
2009-02-16 00:21:00,1.48875,1.48875,1.48865,1.48875,26000000.0
2009-02-16 00:22:00,1.48847,1.48862,1.48847,1.48862,32200000.0
2009-02-16 00:23:00,1.48875,1.489,1.48875,1.489,39600000.0
2009-02-16 00:24:00,1.48855,1.48889,1.48852,1.48881,25200000.0
2009-02-16 00:25:00,1.48856,1.48888,1.48855,1.48888,49200000.0
2009-02-16 00:26:00,1.48829,1.48858,1.48827,1.48842,97600000.0
2009-02-16 00:27:00,1.48895,1.48895,1.48875,1.48875,27400000.0
2009-02-16 00:28:00,1.48875,1.48875,1.48875,1.48875,13200000.0
2009-02-16 00:29:00,1.48875,1.48875,1.48875,1.48875,39600000.0
2009-02-16 00:30:00,1.48875,1.48875,1.48875,1.48875,186600000.0
2009-02-16 00:31:00,1.48875,1.48875,1.488,1.48805,163400000.0
2009-02-16 00:32:00,1.48815,1.4885,1.48805,1.48815,170600000.0
2009-02-16 00:33:00,1.48815,1.48815,1.48805,1.48805,192400000.0
2009-02-16 00:34:00,1.48805,1.48805,1.48805,1.48805,176400000.0
2009-02-16 00:35:00,1.48805,1.48805,1.48805,1.48805,33000000.0
2009-02-16 00:36:00,1.48805,1.48805,1.48805,1.48805,6600000.0
2009-02-16 00:37:00,1.48805,1.48805,1.48805,1.48805,55800000.0
2009-02-16 00:38:00,1.48805,1.48805,1.48805,1.48805,133400000.0
2009-02-16 00:39:00,1.48805,1.48815,1.48805,1.4881,61200000.0
2009-02-16 00:40:00,1.48805,1.48845,1.48805,1.48845,196000000.0
2009-02-16 00:41:00,1.48845,1.48845,1.48805,1.4882,124800000.0
2009-02-16 00:42:00,1.48815,1.4882,1.48815,1.48815,43200000.0
2009-02-16 00:43:00,1.48815,1.4882,1.48815,1.48815,20000000.0
2009-02-16 00:44:00,1.48815,1.48815,1.48815,1.48815,26800000.0
2009-02-16 00:45:00,1.48815,1.48825,1.48815,1.4882,88400000.0
2009-02-16 00:46:00,1.4883,1.48855,1.48815,1.48855,51600000.0
2009-02-16 00:47:00,1.4886,1.489,1.48845,1.48855,38400000.0
2009-02-16 00:48:00,1.48855,1.48855,1.4885,1.48855,19200000.0
2009-02-16 00:49:00,1.4885,1.4885,1.488,1.48825,15800000.0
2009-02-16 00:50:00,1.488,1.48845,1.488,1.4884,16800000.0
2009-02-16 00:51:00,1.48835,1.48835,1.48835,1.48835,1200000.0
2009-02-16 00:52:00,1.48835,1.48835,1.48835,1.48835,1200000.0
2009-02-16 00:53:00,1.48825,1.48835,1.48825,1.48835,5600000.0
2009-02-16 00:54:00,1.48825,1.48835,1.48825,1.48835,11200000.0
2009-02-16 00:55:00,1.48825,1.4883,1.48825,1.4883,19600000.0
2009-02-16 00:56:00,1.48835,1.4884,1.48825,1.48825,29800000.0
2009-02-16 00:57:00,1.48825,1.4883,1.48825,1.4883,10600000.0
2009-02-16 00:58:00,1.4883,1.4883,1.48825,1.4883,12800000.0
2009-02-16 00:59:00,1.4883,1.4883,1.48825,1.48825,9800000.0
2009-02-16 01:00:00,1.48825,1.48845,1.48825,1.4883,78800000.0
2009-02-16 01:01:00,1.4882,1.4882,1.4882,1.4882,1400000.0
2009-02-16 01:02:00,1.4882,1.4885,1.4882,1.4882,52000000.0
2009-02-16 01:03:00,1.4882,1.4886,1.4881,1.4881,21400000.0
2009-02-16 01:04:00,1.4882,1.4882,1.4881,1.4882,37800000.0
2009-02-16 01:05:00,1.4882,1.48835,1.48815,1.4882,21000000.0
2009-02-16 01:06:00,1.4882,1.4882,1.4881,1.4881,20800000.0
2009-02-16 01:07:00,1.4881,1.4881,1.48795,1.488,113400000.0
2009-02-16 01:08:00,1.488,1.4881,1.488,1.4881,44800000.0
2009-02-16 01:09:00,1.4881,1.4881,1.488,1.4881,35200000.0
2009-02-16 01:10:00,1.4881,1.4881,1.4877,1.4877,49384000.0
2009-02-16 01:11:00,1.4877,1.4877,1.4864,1.48655,104417000.0
2009-02-16 01:12:00,1.4865,1.487,1.4865,1.4868,136400000.0
2009-02-16 01:13:00,1.4868,1.4868,1.48645,1.4866,171600000.0
2009-02-16 01:14:00,1.48665,1.487,1.4866,1.48675,68200000.0
2009-02-16 01:15:00,1.48675,1.48695,1.48665,1.48695,42200000.0
2009-02-16 01:16:00,1.4869,1.487,1.4869,1.48695,19200000.0
2009-02-16 01:17:00,1.4869,1.48705,1.4869,1.48695,51600000.0
2009-02-16 01:18:00,1.4869,1.487,1.4869,1.48695,93800000.0
2009-02-16 01:19:00,1.48695,1.48695,1.4869,1.48695,37200000.0
2009-02-16 01:20:00,1.48695,1.48695,1.4869,1.48695,15600000.0
2009-02-16 01:21:00,1.48695,1.48695,1.48685,1.48695,48400000.0
2009-02-16 01:22:00,1.48695,1.4871,1.4869,1.4871,65800000.0
2009-02-16 01:23:00,1.4872,1.4873,1.48645,1.4866,110400000.0
2009-02-16 01:24:00,1.4865,1.48675,1.4865,1.48655,45400000.0
2009-02-16 01:25:00,1.4866,1.48665,1.48615,1.4862,117200000.0
2009-02-16 01:26:00,1.48615,1.48645,1.48595,1.48645,75800000.0
2009-02-16 01:27:00,1.4864,1.4868,1.48615,1.4868,18800000.0
2009-02-16 01:28:00,1.487,1.48765,1.487,1.4874,98600000.0
2009-02-16 01:29:00,1.48745,1.48745,1.4874,1.48745,33800000.0
2009-02-16 01:30:00,1.4874,1.48785,1.4874,1.48785,68800000.0
2009-02-16 01:31:00,1.48795,1.48795,1.4875,1.48755,55400000.0
2009-02-16 01:32:00,1.4876,1.48765,1.4873,1.4875,67000000.0
2009-02-16 01:33:00,1.4875,1.48765,1.4875,1.48755,19200000.0
2009-02-16 01:34:00,1.4876,1.48765,1.4874,1.4876,32400000.0
2009-02-16 01:35:00,1.4876,1.48765,1.4874,1.4876,58600000.0
2009-02-16 01:36:00,1.4877,1.4877,1.48735,1.4875,66400000.0
2009-02-16 01:37:00,1.48745,1.4877,1.4874,1.4874,54200000.0
2009-02-16 01:38:00,1.4874,1.4876,1.4874,1.48755,38400000.0
2009-02-16 01:39:00,1.48765,1.48765,1.4874,1.4874,61200000.0
2009-02-16 01:40:00,1.4874,1.48745,1.4874,1.4874,145200000.0
2009-02-16 01:41:00,1.48745,1.4875,1.4874,1.48745,33200000.0
2009-02-16 01:42:00,1.48745,1.4875,1.4874,1.48745,20000000.0
2009-02-16 01:43:00,1.48745,1.48755,1.4874,1.48745,59800000.0
2009-02-16 01:44:00,1.48745,1.48755,1.4874,1.48745,82400000.0
2009-02-16 01:45:00,1.48745,1.4879,1.48745,1.48785,31200000.0
2009-02-16 01:46:00,1.488,1.4884,1.488,1.4882,57000000.0
2009-02-16 01:47:00,1.4882,1.4883,1.488,1.488,78800000.0
2009-02-16 01:48:00,1.488,1.488,1.488,1.488,6400000.0
2009-02-16 01:49:00,1.488,1.488,1.4876,1.4876,40000000.0
2009-02-16 01:50:00,1.4876,1.4878,1.48755,1.48775,70600000.0
2009-02-16 01:51:00,1.48775,1.48815,1.4875,1.48755,120000000.0
2009-02-16 01:52:00,1.48765,1.48795,1.48755,1.48755,115600000.0
2009-02-16 01:53:00,1.4876,1.4876,1.4874,1.48745,32800000.0
2009-02-16 01:54:00,1.4875,1.4875,1.4874,1.4875,41400000.0
2009-02-16 01:55:00,1.4874,1.4875,1.4874,1.4875,24200000.0
2009-02-16 01:56:00,1.4875,1.48835,1.4874,1.48835,58400000.0
2009-02-16 01:57:00,1.4883,1.4883,1.4882,1.4882,11200000.0
2009-02-16 01:58:00,1.4882,1.4884,1.48795,1.4882,107000000.0
2009-02-16 01:59:00,1.48805,1.48805,1.48805,1.48805,16800000.0
2009-02-16 02:00:00,1.4881,1.48845,1.4878,1.4879,74400000.0
2009-02-16 02:01:00,1.4879,1.4879,1.4874,1.4874,139000000.0
2009-02-16 02:02:00,1.4874,1.4875,1.48735,1.4874,158800000.0
2009-02-16 02:03:00,1.4874,1.4875,1.4874,1.4874,52200000.0
2009-02-16 02:04:00,1.4874,1.48805,1.4873,1.4874,118400000.0
2009-02-16 02:05:00,1.4874,1.48775,1.4874,1.4876,146000000.0
2009-02-16 02:06:00,1.4876,1.4876,1.4875,1.48755,21000000.0
2009-02-16 02:07:00,1.4875,1.48755,1.48735,1.4874,144000000.0
2009-02-16 02:08:00,1.4874,1.4875,1.4874,1.4874,80600000.0
2009-02-16 02:09:00,1.48755,1.48755,1.487,1.4873,49800000.0
2009-02-16 02:10:00,1.48745,1.4876,1.4874,1.4876,17400000.0
2009-02-16 02:11:00,1.4876,1.48785,1.4876,1.4877,32000000.0
2009-02-16 02:12:00,1.4878,1.48785,1.4877,1.4877,25400000.0
2009-02-16 02:13:00,1.48741,1.48758,1.48721,1.48733,57800000.0
2009-02-16 02:14:00,1.4877,1.4879,1.4877,1.4879,21200000.0
2009-02-16 02:15:00,1.4879,1.4881,1.4878,1.4881,30000000.0
2009-02-16 02:16:00,1.4881,1.4881,1.4873,1.4876,111000000.0
2009-02-16 02:17:00,1.4876,1.48765,1.4875,1.4875,76400000.0
2009-02-16 02:18:00,1.4875,1.4879,1.4874,1.4875,232800000.0
2009-02-16 02:19:00,1.48745,1.48745,1.4874,1.4874,8200000.0
2009-02-16 02:20:00,1.4875,1.48805,1.4875,1.48765,171400000.0
2009-02-16 02:21:00,1.4876,1.4878,1.4876,1.48775,90600000.0
2009-02-16 02:22:00,1.48775,1.4878,1.4874,1.48755,169000000.0
2009-02-16 02:23:00,1.48755,1.4878,1.48745,1.48755,38400000.0
2009-02-16 02:24:00,1.48745,1.4876,1.48745,1.48745,46800000.0
2009-02-16 02:25:00,1.4875,1.48815,1.48745,1.4878,127400000.0
2009-02-16 02:26:00,1.48775,1.4878,1.4877,1.4877,58000000.0
2009-02-16 02:27:00,1.4878,1.4878,1.48725,1.48725,272800000.0
2009-02-16 02:28:00,1.4873,1.4874,1.48725,1.4873,63000000.0
2009-02-16 02:29:00,1.4873,1.4874,1.4873,1.4874,45400000.0
2009-02-16 02:30:00,1.4874,1.4874,1.4874,1.4874,23800000.0
2009-02-16 02:31:00,1.4874,1.4874,1.48725,1.4873,78000000.0
2009-02-16 02:32:00,1.48735,1.4874,1.48735,1.4874,56600000.0
2009-02-16 02:33:00,1.48735,1.4874,1.48735,1.4874,32000000.0
2009-02-16 02:34:00,1.48735,1.4874,1.48735,1.48735,45400000.0
2009-02-16 02:35:00,1.48735,1.4874,1.48735,1.48735,30200000.0
2009-02-16 02:36:00,1.4874,1.48775,1.4874,1.48775,28400000.0
2009-02-16 02:37:00,1.4878,1.4879,1.4874,1.4874,46800000.0
2009-02-16 02:38:00,1.48745,1.4877,1.48735,1.4874,54800000.0
2009-02-16 02:39:00,1.4874,1.4874,1.4874,1.4874,30600000.0
2009-02-16 02:40:00,1.4874,1.48745,1.4874,1.48745,31400000.0
2009-02-16 02:41:00,1.4875,1.4875,1.4874,1.48745,58000000.0
2009-02-16 02:42:00,1.4875,1.4875,1.48745,1.4875,80000000.0
2009-02-16 02:43:00,1.4875,1.4875,1.48705,1.4872,193400000.0
2009-02-16 02:44:00,1.4872,1.4874,1.48715,1.4872,136200000.0
2009-02-16 02:45:00,1.4872,1.48755,1.4869,1.4873,287400000.0
2009-02-16 02:46:00,1.4873,1.4875,1.48725,1.4873,148600000.0
2009-02-16 02:47:00,1.4873,1.4873,1.4873,1.4873,13600000.0
2009-02-16 02:48:00,1.4873,1.48745,1.4872,1.48735,115200000.0
2009-02-16 02:49:00,1.48735,1.4878,1.4873,1.48765,94400000.0
2009-02-16 02:50:00,1.48775,1.488,1.48745,1.48775,119800000.0
2009-02-16 02:51:00,1.48775,1.488,1.48735,1.48795,84800000.0
2009-02-16 02:52:00,1.488,1.48815,1.48795,1.488,50200000.0
2009-02-16 02:53:00,1.488,1.48825,1.48795,1.48815,92200000.0
2009-02-16 02:54:00,1.48815,1.4884,1.48815,1.48815,95400000.0
2009-02-16 02:55:00,1.48835,1.4885,1.48835,1.4885,34000000.0
2009-02-16 02:56:00,1.48825,1.48825,1.4876,1.4877,103000000.0
2009-02-16 02:57:00,1.4878,1.4878,1.4873,1.48735,238400000.0
2009-02-16 02:58:00,1.4874,1.4878,1.4871,1.4878,241400000.0
2009-02-16 02:59:00,1.48795,1.48795,1.4877,1.48795,136000000.0
2009-02-16 03:00:00,1.488,1.4883,1.48795,1.488,44600000.0
2009-02-16 03:01:00,1.48766,1.48779,1.48747,1.48747,45400000.0
2009-02-16 03:02:00,1.488,1.4883,1.488,1.4883,76200000.0
2009-02-16 03:03:00,1.48825,1.4883,1.48825,1.48825,76400000.0
2009-02-16 03:04:00,1.48825,1.4883,1.4882,1.48825,150400000.0
2009-02-16 03:05:00,1.4883,1.48835,1.4882,1.48835,81400000.0
2009-02-16 03:06:00,1.4885,1.4888,1.4885,1.4886,25400000.0
2009-02-16 03:07:00,1.48865,1.4888,1.48865,1.4888,18400000.0
2009-02-16 03:08:00,1.48895,1.4892,1.48895,1.489,69000000.0
2009-02-16 03:09:00,1.48895,1.48915,1.4889,1.489,125000000.0
2009-02-16 03:10:00,1.48905,1.4891,1.489,1.48905,29600000.0
2009-02-16 03:11:00,1.489,1.4891,1.489,1.48905,34800000.0
2009-02-16 03:12:00,1.48915,1.4895,1.48915,1.48925,90600000.0
2009-02-16 03:13:00,1.4893,1.48945,1.4892,1.4892,160800000.0
2009-02-16 03:14:00,1.48935,1.48945,1.4892,1.48925,61400000.0
2009-02-16 03:15:00,1.48935,1.4895,1.4892,1.48935,44200000.0
2009-02-16 03:16:00,1.48935,1.48945,1.48915,1.48915,112200000.0
2009-02-16 03:17:00,1.4892,1.4892,1.4892,1.4892,4000000.0
2009-02-16 03:18:00,1.48925,1.4893,1.4892,1.4892,60800000.0
2009-02-16 03:19:00,1.48935,1.48955,1.48915,1.48925,156200000.0
2009-02-16 03:20:00,1.48925,1.48965,1.4891,1.4895,151400000.0
2009-02-16 03:21:00,1.4895,1.4895,1.4892,1.4893,146200000.0
2009-02-16 03:22:00,1.4892,1.4893,1.4892,1.4892,108000000.0
2009-02-16 03:23:00,1.4892,1.4893,1.489,1.489,129800000.0
2009-02-16 03:24:00,1.489,1.4891,1.489,1.489,81400000.0
2009-02-16 03:25:00,1.489,1.489,1.489,1.489,22400000.0
2009-02-16 03:26:00,1.489,1.48935,1.489,1.4892,58600000.0
2009-02-16 03:27:00,1.4892,1.48925,1.48915,1.48925,60600000.0
2009-02-16 03:28:00,1.4892,1.4895,1.4892,1.4893,72600000.0
2009-02-16 03:29:00,1.4894,1.48945,1.48925,1.4893,61000000.0
2009-02-16 03:30:00,1.48945,1.48945,1.4893,1.4893,39600000.0
2009-02-16 03:31:00,1.48935,1.48935,1.48895,1.4891,137200000.0
2009-02-16 03:32:00,1.4891,1.4895,1.4891,1.4895,41200000.0
2009-02-16 03:33:00,1.4895,1.4895,1.4892,1.4893,58800000.0
2009-02-16 03:34:00,1.48902,1.48914,1.48882,1.48906,42200000.0
2009-02-16 03:35:00,1.4893,1.4893,1.4893,1.4893,3400000.0
2009-02-16 03:36:00,1.48862,1.4891,1.48853,1.489,41600000.0
2009-02-16 03:37:00,1.4893,1.4893,1.4893,1.4893,6800000.0
2009-02-16 03:38:00,1.4893,1.4893,1.48915,1.48925,123000000.0
2009-02-16 03:39:00,1.48925,1.48945,1.4891,1.4894,50000000.0
2009-02-16 03:40:00,1.48945,1.4896,1.4893,1.48955,49200000.0
2009-02-16 03:41:00,1.4896,1.48975,1.4895,1.48965,70600000.0
2009-02-16 03:42:00,1.4897,1.48975,1.4896,1.48975,28200000.0
2009-02-16 03:43:00,1.48975,1.48975,1.4896,1.4896,38400000.0
2009-02-16 03:44:00,1.4898,1.48985,1.4896,1.4896,37800000.0
2009-02-16 03:45:00,1.4897,1.4897,1.4896,1.4897,24600000.0
2009-02-16 03:46:00,1.4897,1.4897,1.4896,1.4896,29800000.0
2009-02-16 03:47:00,1.48975,1.48975,1.4896,1.48975,78200000.0
2009-02-16 03:48:00,1.48975,1.48985,1.48935,1.48955,147600000.0
2009-02-16 03:49:00,1.4896,1.4896,1.48955,1.48955,26400000.0
2009-02-16 03:50:00,1.4896,1.4896,1.48955,1.48955,34000000.0
2009-02-16 03:51:00,1.4895,1.4896,1.4895,1.4896,16800000.0
2009-02-16 03:52:00,1.48965,1.48975,1.48955,1.48975,57000000.0
2009-02-16 03:53:00,1.48965,1.48965,1.4895,1.48955,44000000.0
2009-02-16 03:54:00,1.48955,1.4898,1.4895,1.48955,143400000.0
2009-02-16 03:55:00,1.4896,1.4897,1.4895,1.4897,27200000.0
2009-02-16 03:56:00,1.4897,1.4897,1.4897,1.4897,8200000.0
2009-02-16 03:57:00,1.4897,1.4897,1.4897,1.4897,20800000.0
2009-02-16 03:58:00,1.4897,1.4897,1.4895,1.4896,40000000.0
2009-02-16 03:59:00,1.48955,1.4897,1.48955,1.4897,36000000.0
2009-02-16 04:00:00,1.48975,1.48975,1.48975,1.48975,8200000.0
2009-02-16 04:01:00,1.4898,1.4898,1.48965,1.48975,75600000.0
2009-02-16 04:02:00,1.48975,1.48975,1.48975,1.48975,3200000.0
2009-02-16 04:03:00,1.48965,1.4897,1.48955,1.48955,30800000.0
2009-02-16 04:04:00,1.4896,1.4896,1.4893,1.48935,109600000.0
2009-02-16 04:05:00,1.48935,1.4894,1.48935,1.48935,31200000.0
2009-02-16 04:06:00,1.4894,1.48955,1.48935,1.48955,48600000.0
2009-02-16 04:07:00,1.48955,1.4897,1.48945,1.4895,112600000.0
2009-02-16 04:08:00,1.4895,1.4895,1.48905,1.48935,30800000.0
2009-02-16 04:09:00,1.4892,1.4894,1.48915,1.48935,21600000.0
2009-02-16 04:10:00,1.4894,1.4894,1.48885,1.4889,54800000.0
2009-02-16 04:11:00,1.4889,1.48935,1.4888,1.48935,80200000.0
2009-02-16 04:12:00,1.4894,1.4895,1.4891,1.48915,25200000.0
2009-02-16 04:13:00,1.4892,1.4892,1.48905,1.4891,14800000.0
2009-02-16 04:14:00,1.48915,1.48935,1.4891,1.48935,31400000.0
2009-02-16 04:15:00,1.4894,1.48955,1.48935,1.48955,33400000.0
2009-02-16 04:16:00,1.48955,1.4896,1.4894,1.48955,62600000.0
2009-02-16 04:17:00,1.4895,1.48955,1.4894,1.4894,19200000.0
2009-02-16 04:18:00,1.4894,1.4894,1.4892,1.48935,55200000.0
2009-02-16 04:19:00,1.48935,1.48945,1.48925,1.48925,20400000.0
2009-02-16 04:20:00,1.4892,1.4894,1.489,1.48935,49000000.0
2009-02-16 04:21:00,1.48935,1.4894,1.4893,1.4893,16800000.0
2009-02-16 04:22:00,1.48935,1.48935,1.48875,1.48885,48000000.0
2009-02-16 04:23:00,1.4889,1.4889,1.48885,1.4889,15600000.0
2009-02-16 04:24:00,1.48885,1.48895,1.48875,1.48885,24000000.0
2009-02-16 04:25:00,1.4889,1.489,1.48875,1.48885,35600000.0
2009-02-16 04:26:00,1.48885,1.48895,1.48875,1.48885,39800000.0
2009-02-16 04:27:00,1.48885,1.48935,1.48885,1.4891,77600000.0
2009-02-16 04:28:00,1.48905,1.48955,1.48905,1.48925,57000000.0
2009-02-16 04:29:00,1.48915,1.48915,1.4889,1.48895,42200000.0
2009-02-16 04:30:00,1.48895,1.48915,1.4889,1.48915,32800000.0
2009-02-16 04:31:00,1.4891,1.4895,1.4891,1.4895,58200000.0
2009-02-16 04:32:00,1.4895,1.48955,1.48935,1.48945,81600000.0
2009-02-16 04:33:00,1.4895,1.4895,1.48945,1.48945,20800000.0
2009-02-16 04:34:00,1.4895,1.4895,1.48945,1.48945,38000000.0
2009-02-16 04:35:00,1.4895,1.4897,1.4895,1.4897,47200000.0
2009-02-16 04:36:00,1.48975,1.48975,1.4895,1.48955,66400000.0
2009-02-16 04:37:00,1.4896,1.4896,1.48955,1.48955,44200000.0
2009-02-16 04:38:00,1.48955,1.48975,1.4895,1.4896,105800000.0
2009-02-16 04:39:00,1.4896,1.4896,1.48955,1.4896,46000000.0
2009-02-16 04:40:00,1.4896,1.4899,1.4896,1.4897,126400000.0
2009-02-16 04:41:00,1.4896,1.4899,1.4896,1.4898,58000000.0
2009-02-16 04:42:00,1.4898,1.4898,1.4895,1.4895,102400000.0
2009-02-16 04:43:00,1.4895,1.4896,1.4895,1.48955,14000000.0
2009-02-16 04:44:00,1.4896,1.4896,1.48955,1.4896,10800000.0
2009-02-16 04:45:00,1.4896,1.48975,1.4895,1.4896,103800000.0
2009-02-16 04:46:00,1.4896,1.48965,1.4896,1.4896,19800000.0
2009-02-16 04:47:00,1.48965,1.48965,1.4896,1.4896,36000000.0
2009-02-16 04:48:00,1.4893,1.4895,1.48922,1.4895,13000000.0
2009-02-16 04:49:00,1.4896,1.48985,1.4896,1.4898,17600000.0
2009-02-16 04:50:00,1.4898,1.4898,1.4898,1.4898,11600000.0
2009-02-16 04:51:00,1.4898,1.4898,1.4898,1.4898,36000000.0
2009-02-16 04:52:00,1.4898,1.4898,1.4898,1.4898,37800000.0
2009-02-16 04:53:00,1.4898,1.4898,1.4898,1.4898,3400000.0
2009-02-16 04:54:00,1.4898,1.4898,1.4898,1.4898,3400000.0
2009-02-16 04:55:00,1.4898,1.48985,1.4898,1.4898,25800000.0
2009-02-16 04:56:00,1.4898,1.4898,1.4898,1.4898,3600000.0
2009-02-16 04:57:00,1.4898,1.4898,1.4896,1.4897,25400000.0
2009-02-16 04:58:00,1.4897,1.4897,1.4897,1.4897,18400000.0
2009-02-16 04:59:00,1.4897,1.4897,1.4897,1.4897,3400000.0
2009-02-16 05:00:00,1.4897,1.4899,1.4897,1.4899,52800000.0
2009-02-16 05:01:00,1.4899,1.4899,1.48975,1.4898,11600000.0
2009-02-16 05:02:00,1.4898,1.4898,1.4897,1.4898,5400000.0
2009-02-16 05:03:00,1.4898,1.4898,1.48975,1.4898,3600000.0
2009-02-16 05:04:00,1.4898,1.4898,1.48965,1.4897,38000000.0
2009-02-16 05:05:00,1.48975,1.48995,1.48975,1.4898,21200000.0
2009-02-16 05:06:00,1.4898,1.4898,1.48965,1.48965,10800000.0
2009-02-16 05:07:00,1.4897,1.48975,1.48965,1.48975,23400000.0
2009-02-16 05:08:00,1.48975,1.48985,1.48965,1.4897,33200000.0
2009-02-16 05:09:00,1.48975,1.48975,1.48965,1.48965,21400000.0
2009-02-16 05:10:00,1.48965,1.4897,1.4896,1.4897,38400000.0
2009-02-16 05:11:00,1.48965,1.4897,1.4896,1.4897,14400000.0
2009-02-16 05:12:00,1.4897,1.48975,1.4897,1.48975,23200000.0
2009-02-16 05:13:00,1.48959,1.48971,1.48931,1.48966,83200000.0
2009-02-16 05:14:00,1.48975,1.48995,1.48965,1.4897,70800000.0
2009-02-16 05:15:00,1.48965,1.48965,1.4896,1.4896,15600000.0
2009-02-16 05:16:00,1.4896,1.48975,1.48955,1.4897,103000000.0
2009-02-16 05:17:00,1.4897,1.48975,1.48965,1.4897,14400000.0
2009-02-16 05:18:00,1.48975,1.48975,1.4897,1.4897,3600000.0
2009-02-16 05:19:00,1.4897,1.4897,1.4897,1.4897,2400000.0
2009-02-16 05:20:00,1.48965,1.4897,1.48965,1.4897,2400000.0
2009-02-16 05:21:00,1.48965,1.4897,1.48965,1.4897,3600000.0
2009-02-16 05:22:00,1.4897,1.4897,1.4896,1.4896,26200000.0
2009-02-16 05:23:00,1.4896,1.4896,1.4896,1.4896,3400000.0
2009-02-16 05:24:00,1.4896,1.4896,1.4896,1.4896,11800000.0
2009-02-16 05:25:00,1.4896,1.4896,1.4896,1.4896,5800000.0
2009-02-16 05:26:00,1.4896,1.48965,1.4896,1.4896,9400000.0
2009-02-16 05:27:00,1.4896,1.4896,1.48915,1.4893,62800000.0
2009-02-16 05:28:00,1.4893,1.48955,1.489,1.48955,24200000.0
2009-02-16 05:29:00,1.48955,1.48955,1.4895,1.4895,7200000.0
2009-02-16 05:30:00,1.4894,1.4894,1.4892,1.4894,19200000.0
2009-02-16 05:31:00,1.4895,1.48955,1.4895,1.48955,4800000.0
2009-02-16 05:32:00,1.4894,1.4896,1.4894,1.4896,33000000.0
2009-02-16 05:33:00,1.4896,1.4896,1.48915,1.4893,36400000.0
2009-02-16 05:34:00,1.48925,1.4893,1.48925,1.4893,2400000.0
2009-02-16 05:35:00,1.4893,1.4893,1.48925,1.4893,9600000.0
2009-02-16 05:36:00,1.4893,1.48935,1.48925,1.4893,16800000.0
2009-02-16 05:37:00,1.4893,1.48945,1.48925,1.4894,44400000.0
2009-02-16 05:38:00,1.4894,1.48945,1.48935,1.4894,27600000.0
2009-02-16 05:39:00,1.48935,1.4894,1.48935,1.4894,4800000.0
2009-02-16 05:40:00,1.48935,1.4894,1.48935,1.4894,9600000.0
2009-02-16 05:41:00,1.4894,1.4894,1.4893,1.4893,16800000.0
2009-02-16 05:42:00,1.48935,1.4894,1.4893,1.4893,6000000.0
2009-02-16 05:43:00,1.4893,1.4893,1.4892,1.4892,54000000.0
2009-02-16 05:44:00,1.4892,1.4893,1.4892,1.4892,54000000.0
2009-02-16 05:45:00,1.4892,1.48935,1.4892,1.48935,14200000.0
2009-02-16 05:46:00,1.48935,1.4894,1.48925,1.48925,36000000.0
2009-02-16 05:47:00,1.48935,1.4894,1.4893,1.4894,14400000.0
2009-02-16 05:48:00,1.4894,1.48945,1.48935,1.4894,34800000.0
2009-02-16 05:49:00,1.48935,1.4894,1.48935,1.4894,2400000.0
2009-02-16 05:50:00,1.4894,1.4894,1.4894,1.4894,2400000.0
2009-02-16 05:51:00,1.4894,1.4894,1.4894,1.4894,1200000.0
2009-02-16 05:52:00,1.48935,1.4894,1.48935,1.4894,2400000.0
2009-02-16 05:53:00,1.4893,1.4894,1.4892,1.4894,19000000.0
2009-02-16 05:54:00,1.4894,1.48945,1.48935,1.4894,12000000.0
2009-02-16 05:55:00,1.48935,1.4894,1.48935,1.4894,3600000.0
2009-02-16 05:56:00,1.4893,1.4894,1.4893,1.4894,9600000.0
2009-02-16 05:57:00,1.48935,1.4894,1.48935,1.4894,9600000.0
2009-02-16 05:58:00,1.48935,1.48945,1.4893,1.48935,19200000.0
2009-02-16 05:59:00,1.4893,1.4894,1.4893,1.4894,20400000.0
2009-02-16 06:00:00,1.48935,1.4894,1.48935,1.4894,2400000.0
2009-02-16 06:01:00,1.48945,1.48945,1.48935,1.4894,10800000.0
2009-02-16 06:02:00,1.4894,1.4894,1.4894,1.4894,3600000.0
2009-02-16 06:03:00,1.48935,1.4894,1.48935,1.4894,2400000.0
2009-02-16 06:04:00,1.4893,1.4894,1.4893,1.4894,6600000.0
2009-02-16 06:05:00,1.48935,1.4894,1.48935,1.4894,2400000.0
2009-02-16 06:06:00,1.48935,1.4894,1.48935,1.4894,2400000.0
2009-02-16 06:07:00,1.48933,1.48933,1.48915,1.48916,49800000.0
2009-02-16 06:08:00,1.4893,1.4894,1.4893,1.4894,8000000.0
2009-02-16 06:09:00,1.4893,1.4893,1.4893,1.4893,5400000.0
2009-02-16 06:10:00,1.4893,1.4893,1.4893,1.4893,6400000.0
2009-02-16 06:11:00,1.4894,1.4897,1.48935,1.48935,50400000.0
2009-02-16 06:12:00,1.4894,1.48955,1.4892,1.4894,93400000.0
2009-02-16 06:13:00,1.4894,1.48945,1.4893,1.4894,13400000.0
2009-02-16 06:14:00,1.48935,1.48945,1.48935,1.4894,8400000.0
2009-02-16 06:15:00,1.48935,1.4894,1.48935,1.4894,2400000.0
2009-02-16 06:16:00,1.4893,1.4894,1.4893,1.4894,8200000.0
2009-02-16 06:17:00,1.48935,1.4894,1.48935,1.4894,19200000.0
2009-02-16 06:18:00,1.48935,1.48945,1.48935,1.4894,6000000.0
2009-02-16 06:19:00,1.4894,1.4894,1.48935,1.4894,7200000.0
2009-02-16 06:20:00,1.48935,1.4894,1.4892,1.4892,59200000.0
2009-02-16 06:21:00,1.4892,1.4894,1.48875,1.48885,70800000.0
2009-02-16 06:22:00,1.4888,1.4894,1.4888,1.4891,85600000.0
2009-02-16 06:23:00,1.4891,1.48915,1.48905,1.4891,32400000.0
2009-02-16 06:24:00,1.48915,1.48915,1.4891,1.4891,8400000.0
2009-02-16 06:25:00,1.4891,1.48915,1.48905,1.4891,37200000.0
2009-02-16 06:26:00,1.489,1.489,1.48835,1.4886,79400000.0
2009-02-16 06:27:00,1.4886,1.48875,1.4886,1.48875,9600000.0
2009-02-16 06:28:00,1.48875,1.48875,1.48845,1.48845,92600000.0
2009-02-16 06:29:00,1.4885,1.4886,1.48845,1.4886,70000000.0
2009-02-16 06:30:00,1.4886,1.4886,1.48845,1.48845,11600000.0
2009-02-16 06:31:00,1.48845,1.4886,1.4884,1.48855,35200000.0
2009-02-16 06:32:00,1.48855,1.4886,1.4883,1.4885,145600000.0
2009-02-16 06:33:00,1.48845,1.48875,1.4883,1.4884,230200000.0
2009-02-16 06:34:00,1.4884,1.48845,1.48785,1.488,168800000.0
2009-02-16 06:35:00,1.48805,1.48835,1.48805,1.48815,71000000.0
2009-02-16 06:36:00,1.48815,1.4882,1.488,1.48815,99800000.0
2009-02-16 06:37:00,1.4881,1.4882,1.4881,1.4881,49200000.0
2009-02-16 06:38:00,1.4881,1.4881,1.48805,1.48805,4800000.0
2009-02-16 06:39:00,1.4881,1.48825,1.4881,1.48815,23200000.0
2009-02-16 06:40:00,1.48815,1.4882,1.48815,1.48815,34800000.0
2009-02-16 06:41:00,1.48815,1.4887,1.48815,1.48855,52600000.0
2009-02-16 06:42:00,1.48855,1.4891,1.48855,1.48855,95400000.0
2009-02-16 06:43:00,1.4885,1.48875,1.4885,1.4886,15600000.0
2009-02-16 06:44:00,1.4886,1.48865,1.4886,1.4886,13200000.0
2009-02-16 06:45:00,1.4886,1.4886,1.48835,1.4885,24800000.0
2009-02-16 06:46:00,1.4885,1.4886,1.48815,1.4886,34800000.0
2009-02-16 06:47:00,1.48855,1.4886,1.4883,1.4886,30000000.0
2009-02-16 06:48:00,1.4886,1.4886,1.4883,1.4884,37200000.0
2009-02-16 06:49:00,1.4884,1.4884,1.48835,1.4884,14400000.0
2009-02-16 06:50:00,1.4884,1.4884,1.48805,1.4883,44400000.0
2009-02-16 06:51:00,1.4883,1.4884,1.4883,1.4884,15600000.0
2009-02-16 06:52:00,1.4884,1.4884,1.48835,1.4884,26400000.0
2009-02-16 06:53:00,1.4884,1.4884,1.48815,1.48815,4800000.0
2009-02-16 06:54:00,1.48815,1.4882,1.48815,1.4882,7200000.0
2009-02-16 06:55:00,1.4882,1.4882,1.48815,1.4882,9600000.0
2009-02-16 06:56:00,1.48815,1.48835,1.48815,1.4883,55800000.0
2009-02-16 06:57:00,1.4883,1.48835,1.4881,1.4881,54600000.0
2009-02-16 06:58:00,1.48815,1.4883,1.48805,1.4883,46000000.0
2009-02-16 06:59:00,1.48835,1.48835,1.48825,1.4883,40400000.0
2009-02-16 07:00:00,1.48825,1.48835,1.48815,1.4883,37800000.0
2009-02-16 07:01:00,1.4883,1.48835,1.48825,1.4883,47800000.0
2009-02-16 07:02:00,1.48825,1.4883,1.48825,1.4883,15600000.0
2009-02-16 07:03:00,1.4883,1.48835,1.48825,1.4883,15600000.0
2009-02-16 07:04:00,1.4883,1.48835,1.48825,1.4883,10800000.0
2009-02-16 07:05:00,1.4883,1.48875,1.48825,1.4886,58600000.0
2009-02-16 07:06:00,1.4886,1.4888,1.4886,1.4888,60600000.0
2009-02-16 07:07:00,1.4888,1.4888,1.48845,1.4886,50000000.0
2009-02-16 07:08:00,1.4886,1.4886,1.4886,1.4886,7200000.0
2009-02-16 07:09:00,1.4886,1.4886,1.4881,1.4881,42000000.0
2009-02-16 07:10:00,1.48815,1.48845,1.48815,1.4884,26800000.0
2009-02-16 07:11:00,1.48835,1.48835,1.48835,1.48835,1200000.0
2009-02-16 07:12:00,1.48825,1.48835,1.48825,1.48825,17800000.0
2009-02-16 07:13:00,1.4883,1.48835,1.488,1.4882,20800000.0
2009-02-16 07:14:00,1.4882,1.4882,1.48795,1.48795,26400000.0
2009-02-16 07:15:00,1.488,1.488,1.4876,1.4878,81600000.0
2009-02-16 07:16:00,1.48785,1.48795,1.48775,1.48785,112200000.0
2009-02-16 07:17:00,1.48785,1.48785,1.48765,1.4877,77800000.0
2009-02-16 07:18:00,1.48775,1.4878,1.48745,1.4875,125000000.0
2009-02-16 07:19:00,1.48745,1.48765,1.48745,1.4875,120000000.0
2009-02-16 07:20:00,1.4875,1.48805,1.4875,1.4879,97200000.0
2009-02-16 07:21:00,1.4879,1.48795,1.48775,1.48795,33600000.0
2009-02-16 07:22:00,1.48795,1.4882,1.4879,1.4881,30000000.0
2009-02-16 07:23:00,1.4881,1.4886,1.4881,1.4886,65600000.0
2009-02-16 07:24:00,1.48855,1.48855,1.4882,1.4882,26000000.0
2009-02-16 07:25:00,1.48815,1.48835,1.48815,1.48835,31200000.0
2009-02-16 07:26:00,1.48835,1.4886,1.48835,1.4886,9600000.0
2009-02-16 07:27:00,1.48855,1.48865,1.4885,1.48855,44400000.0
2009-02-16 07:28:00,1.48855,1.4886,1.48845,1.4886,101200000.0
2009-02-16 07:29:00,1.48865,1.4892,1.48855,1.4892,95200000.0
2009-02-16 07:30:00,1.4892,1.4892,1.489,1.4891,16800000.0
2009-02-16 07:31:00,1.4891,1.49015,1.4891,1.48935,186600000.0
2009-02-16 07:32:00,1.4893,1.48945,1.48925,1.48925,33600000.0
2009-02-16 07:33:00,1.48925,1.4893,1.4892,1.4892,38400000.0
2009-02-16 07:34:00,1.48915,1.48915,1.4888,1.4889,111200000.0
2009-02-16 07:35:00,1.4889,1.48905,1.4889,1.48905,16800000.0
2009-02-16 07:36:00,1.4889,1.48905,1.4888,1.4888,55800000.0
2009-02-16 07:37:00,1.48885,1.48885,1.4884,1.4887,145200000.0
2009-02-16 07:38:00,1.48865,1.48865,1.4884,1.4886,60800000.0
2009-02-16 07:39:00,1.4885,1.48865,1.4883,1.48845,156400000.0
2009-02-16 07:40:00,1.4885,1.4885,1.48825,1.48825,20400000.0
2009-02-16 07:41:00,1.48825,1.48835,1.488,1.488,69800000.0
2009-02-16 07:42:00,1.488,1.48815,1.488,1.48815,7600000.0
2009-02-16 07:43:00,1.48815,1.4882,1.4879,1.48815,48600000.0
2009-02-16 07:44:00,1.4882,1.48825,1.48815,1.48815,16800000.0
2009-02-16 07:45:00,1.48815,1.4882,1.48815,1.48815,24000000.0
2009-02-16 07:46:00,1.4882,1.48825,1.4882,1.4882,17200000.0
2009-02-16 07:47:00,1.48808,1.48814,1.48766,1.48803,104000000.0
2009-02-16 07:48:00,1.4882,1.4882,1.48815,1.48815,2400000.0
2009-02-16 07:49:00,1.4882,1.48825,1.48815,1.4882,40200000.0
2009-02-16 07:50:00,1.48815,1.48825,1.48815,1.48815,33800000.0
2009-02-16 07:51:00,1.4882,1.48825,1.4881,1.48815,55400000.0
2009-02-16 07:52:00,1.4881,1.48825,1.48795,1.4881,89200000.0
2009-02-16 07:53:00,1.4881,1.4881,1.488,1.488,52200000.0
2009-02-16 07:54:00,1.488,1.4885,1.48795,1.48825,147000000.0
2009-02-16 07:55:00,1.48825,1.48845,1.4875,1.48795,179600000.0
2009-02-16 07:56:00,1.48795,1.4882,1.48795,1.4881,60000000.0
2009-02-16 07:57:00,1.4882,1.4884,1.48795,1.488,146600000.0
2009-02-16 07:58:00,1.488,1.48825,1.4879,1.48825,84400000.0
2009-02-16 07:59:00,1.4883,1.48875,1.4882,1.4883,83400000.0
2009-02-16 08:00:00,1.4883,1.48865,1.4882,1.4883,52400000.0
2009-02-16 08:01:00,1.48835,1.489,1.48835,1.4886,56400000.0
2009-02-16 08:02:00,1.4886,1.48865,1.48855,1.48855,48000000.0
2009-02-16 08:03:00,1.48855,1.4886,1.48845,1.48855,38400000.0
2009-02-16 08:04:00,1.48855,1.4886,1.48795,1.48855,182200000.0
2009-02-16 08:05:00,1.4884,1.4886,1.4878,1.4886,70400000.0
2009-02-16 08:06:00,1.4886,1.48895,1.4883,1.48895,74600000.0
2009-02-16 08:07:00,1.48905,1.48905,1.48845,1.48875,121100000.0
2009-02-16 08:08:00,1.48865,1.4889,1.48855,1.48855,55600000.0
2009-02-16 08:09:00,1.4886,1.4886,1.48855,1.48855,37800000.0
2009-02-16 08:10:00,1.4886,1.48865,1.48855,1.4886,38600000.0
2009-02-16 08:11:00,1.4886,1.4887,1.48845,1.48865,80600000.0
2009-02-16 08:12:00,1.48865,1.4889,1.4885,1.4889,134800000.0
2009-02-16 08:13:00,1.4889,1.4891,1.4886,1.4886,100600000.0
2009-02-16 08:14:00,1.48855,1.48855,1.4885,1.4885,37400000.0
2009-02-16 08:15:00,1.4885,1.4886,1.4885,1.4885,58400000.0
2009-02-16 08:16:00,1.48845,1.4885,1.48845,1.4885,32600000.0
2009-02-16 08:17:00,1.4885,1.4885,1.48845,1.4885,16200000.0
2009-02-16 08:18:00,1.48845,1.4885,1.48845,1.4885,43600000.0
2009-02-16 08:19:00,1.4886,1.48875,1.4885,1.48875,15000000.0
2009-02-16 08:20:00,1.48885,1.489,1.4885,1.48855,46200000.0
2009-02-16 08:21:00,1.48855,1.4886,1.4885,1.4886,30200000.0
2009-02-16 08:22:00,1.4886,1.48875,1.48855,1.48875,26400000.0
2009-02-16 08:23:00,1.48875,1.48875,1.48845,1.4885,74000000.0
2009-02-16 08:24:00,1.4885,1.4886,1.48845,1.4885,36400000.0
2009-02-16 08:25:00,1.4885,1.4886,1.4885,1.4885,29400000.0
2009-02-16 08:26:00,1.4885,1.4885,1.4885,1.4885,32600000.0
2009-02-16 08:27:00,1.4885,1.4885,1.48845,1.4885,127000000.0
2009-02-16 08:28:00,1.4885,1.4886,1.4885,1.4886,56400000.0
2009-02-16 08:29:00,1.4886,1.48865,1.4885,1.4885,40400000.0
2009-02-16 08:30:00,1.4885,1.4887,1.4885,1.4886,146400000.0
2009-02-16 08:31:00,1.48865,1.4889,1.48865,1.4889,108200000.0
2009-02-16 08:32:00,1.4889,1.489,1.4888,1.4889,101600000.0
2009-02-16 08:33:00,1.489,1.489,1.4887,1.48885,81400000.0
2009-02-16 08:34:00,1.4889,1.48945,1.4888,1.48945,106800000.0
2009-02-16 08:35:00,1.4894,1.4894,1.4891,1.48925,86400000.0
2009-02-16 08:36:00,1.48925,1.48985,1.4892,1.48965,68200000.0
2009-02-16 08:37:00,1.4898,1.49035,1.4897,1.4902,115600000.0
2009-02-16 08:38:00,1.4902,1.4902,1.4899,1.48995,110800000.0
2009-02-16 08:39:00,1.49005,1.49015,1.48965,1.4897,133200000.0
2009-02-16 08:40:00,1.48975,1.4898,1.4891,1.48945,265800000.0
2009-02-16 08:41:00,1.4895,1.4897,1.4892,1.48945,247600000.0
2009-02-16 08:42:00,1.4894,1.4897,1.4893,1.48945,175000000.0
2009-02-16 08:43:00,1.48945,1.48945,1.4886,1.4888,221000000.0
2009-02-16 08:44:00,1.48885,1.489,1.48815,1.4886,129000000.0
2009-02-16 08:45:00,1.4886,1.4889,1.4881,1.4884,67000000.0
2009-02-16 08:46:00,1.4884,1.4884,1.48775,1.48795,130400000.0
2009-02-16 08:47:00,1.4879,1.48815,1.4878,1.4881,149600000.0
2009-02-16 08:48:00,1.4881,1.48845,1.488,1.4881,156600000.0
2009-02-16 08:49:00,1.4882,1.4885,1.48805,1.4885,123800000.0
2009-02-16 08:50:00,1.48845,1.48905,1.4883,1.4883,231400000.0
2009-02-16 08:51:00,1.4883,1.4886,1.48805,1.4884,138600000.0
2009-02-16 08:52:00,1.48845,1.48845,1.48795,1.48835,163200000.0
2009-02-16 08:53:00,1.4883,1.4885,1.4883,1.4884,90400000.0
2009-02-16 08:54:00,1.4884,1.48855,1.4884,1.4885,53800000.0
2009-02-16 08:55:00,1.4885,1.4886,1.48845,1.48845,83600000.0
2009-02-16 08:56:00,1.48845,1.48915,1.48845,1.4889,96000000.0
2009-02-16 08:57:00,1.4889,1.4893,1.4889,1.4891,102200000.0
2009-02-16 08:58:00,1.4891,1.4899,1.4891,1.4893,145000000.0
2009-02-16 08:59:00,1.4893,1.48975,1.48895,1.48965,124600000.0
2009-02-16 09:00:00,1.48955,1.48965,1.489,1.48915,190200000.0
2009-02-16 09:01:00,1.48905,1.4894,1.48905,1.4892,188800000.0
2009-02-16 09:02:00,1.4892,1.4892,1.48885,1.48915,92800000.0
2009-02-16 09:03:00,1.4891,1.48925,1.48905,1.48915,107000000.0
2009-02-16 09:04:00,1.48915,1.48915,1.48865,1.48905,110200000.0
2009-02-16 09:05:00,1.48905,1.48915,1.4884,1.4884,167500000.0
2009-02-16 09:06:00,1.4886,1.48875,1.4885,1.4886,87200000.0
2009-02-16 09:07:00,1.4886,1.48905,1.4886,1.4888,144600000.0
2009-02-16 09:08:00,1.4888,1.4898,1.4888,1.48955,263400000.0
2009-02-16 09:09:00,1.48955,1.4897,1.48915,1.48925,130400000.0
2009-02-16 09:10:00,1.48935,1.4895,1.48895,1.48905,169400000.0
2009-02-16 09:11:00,1.48905,1.4893,1.489,1.4891,233400000.0
2009-02-16 09:12:00,1.4891,1.4891,1.48895,1.48905,153200000.0
2009-02-16 09:13:00,1.48905,1.48905,1.48895,1.48905,327400001.0
2009-02-16 09:14:00,1.48905,1.48905,1.489,1.48905,208000000.0
2009-02-16 09:15:00,1.48905,1.48905,1.48885,1.489,159400000.0
2009-02-16 09:16:00,1.489,1.48905,1.4888,1.4889,106200000.0
2009-02-16 09:17:00,1.4889,1.489,1.4889,1.4889,43800000.0
2009-02-16 09:18:00,1.4889,1.4889,1.48875,1.4888,20400000.0
2009-02-16 09:19:00,1.4888,1.48925,1.4888,1.4892,87400000.0
2009-02-16 09:20:00,1.4892,1.48935,1.4889,1.489,144800000.0
2009-02-16 09:21:00,1.4889,1.48935,1.4888,1.48935,222200000.0
2009-02-16 09:22:00,1.48935,1.4897,1.48915,1.48945,256800000.0
2009-02-16 09:23:00,1.48945,1.48955,1.48945,1.48955,85200000.0
2009-02-16 09:24:00,1.48955,1.4896,1.4894,1.4894,137600000.0
2009-02-16 09:25:00,1.48935,1.48945,1.48935,1.4894,33800000.0
2009-02-16 09:26:00,1.4894,1.4894,1.4894,1.4894,8600000.0
2009-02-16 09:27:00,1.4894,1.4894,1.4889,1.489,238400000.0
2009-02-16 09:28:00,1.489,1.4894,1.4888,1.48925,233200000.0
2009-02-16 09:29:00,1.48925,1.48945,1.48925,1.4893,38000000.0
2009-02-16 09:30:00,1.4893,1.4894,1.4891,1.4893,187600000.0
2009-02-16 09:31:00,1.4893,1.48945,1.4893,1.4893,178200000.0
2009-02-16 09:32:00,1.4893,1.4894,1.48905,1.4891,181200000.0
2009-02-16 09:33:00,1.4891,1.48955,1.4889,1.4889,268600000.0
2009-02-16 09:34:00,1.48895,1.48935,1.48885,1.4893,308400000.0
2009-02-16 09:35:00,1.4893,1.48955,1.48885,1.48895,359800001.0
2009-02-16 09:36:00,1.48895,1.48945,1.48895,1.48925,231800000.0
2009-02-16 09:37:00,1.4892,1.4903,1.4892,1.49,257000000.0
2009-02-16 09:38:00,1.49005,1.49005,1.4896,1.4898,78600000.0
2009-02-16 09:39:00,1.49005,1.4902,1.48975,1.49005,197800000.0
2009-02-16 09:40:00,1.49005,1.49035,1.48995,1.49015,373000000.0
2009-02-16 09:41:00,1.49015,1.4902,1.4898,1.49,326200000.0
2009-02-16 09:42:00,1.49005,1.49015,1.48985,1.4899,333400000.0
2009-02-16 09:43:00,1.4899,1.49135,1.48985,1.49135,230800000.0
2009-02-16 09:44:00,1.49145,1.49145,1.49095,1.4912,230400000.0
2009-02-16 09:45:00,1.4912,1.49135,1.491,1.4912,278000000.0
2009-02-16 09:46:00,1.4912,1.49125,1.49095,1.4912,296000000.0
2009-02-16 09:47:00,1.4912,1.4912,1.49025,1.4904,391200000.0
2009-02-16 09:48:00,1.4904,1.4907,1.4902,1.49035,300200000.0
2009-02-16 09:49:00,1.49035,1.4909,1.49015,1.49085,329400000.0
2009-02-16 09:50:00,1.4909,1.49095,1.4907,1.49085,114800000.0
2009-02-16 09:51:00,1.49085,1.491,1.4905,1.49075,160400000.0
2009-02-16 09:52:00,1.4907,1.4908,1.49025,1.4903,105800000.0
2009-02-16 09:53:00,1.4903,1.4907,1.49025,1.49055,156200000.0
2009-02-16 09:54:00,1.49055,1.4907,1.49015,1.4903,289200000.0
2009-02-16 09:55:00,1.4904,1.4906,1.49025,1.49025,309400000.0
2009-02-16 09:56:00,1.49025,1.49045,1.49025,1.49035,226600000.0
2009-02-16 09:57:00,1.49035,1.49045,1.49,1.4901,277200000.0
2009-02-16 09:58:00,1.49015,1.4904,1.4898,1.4898,332800000.0
2009-02-16 09:59:00,1.4898,1.4899,1.4896,1.4896,112400000.0
2009-02-16 10:00:00,1.4896,1.4898,1.4896,1.4898,139400000.0
2009-02-16 10:01:00,1.48975,1.49005,1.48965,1.48975,195000000.0
2009-02-16 10:02:00,1.4898,1.4899,1.48955,1.4896,247800000.0
2009-02-16 10:03:00,1.4896,1.48975,1.48945,1.48965,149400000.0
2009-02-16 10:04:00,1.4896,1.4896,1.4893,1.48935,257000000.0
2009-02-16 10:05:00,1.48935,1.4894,1.4893,1.48935,123800000.0
2009-02-16 10:06:00,1.4893,1.48935,1.489,1.48935,143400000.0
2009-02-16 10:07:00,1.48935,1.4894,1.4891,1.4891,268800000.0
2009-02-16 10:08:00,1.4891,1.4892,1.489,1.4891,119200000.0
2009-02-16 10:09:00,1.4891,1.4892,1.48905,1.4891,58200000.0
2009-02-16 10:10:00,1.48915,1.4892,1.489,1.489,86800000.0
2009-02-16 10:11:00,1.489,1.48905,1.48865,1.48875,262000000.0
2009-02-16 10:12:00,1.48875,1.4891,1.48865,1.489,128200000.0
2009-02-16 10:13:00,1.489,1.489,1.48845,1.48865,181399999.0
2009-02-16 10:14:00,1.4886,1.4889,1.48855,1.48875,238599999.0
2009-02-16 10:15:00,1.48875,1.4888,1.48845,1.48855,50400000.0
2009-02-16 10:16:00,1.4886,1.48865,1.48835,1.4885,296400000.0
2009-02-16 10:17:00,1.4885,1.48865,1.4884,1.4885,267400000.0
2009-02-16 10:18:00,1.4885,1.4889,1.4885,1.48885,277200000.0
2009-02-16 10:19:00,1.4888,1.48895,1.48855,1.4886,163600000.0
2009-02-16 10:20:00,1.48865,1.4891,1.48865,1.489,237400000.0
2009-02-16 10:21:00,1.48915,1.48925,1.489,1.4892,207200000.0
2009-02-16 10:22:00,1.48925,1.48995,1.48925,1.4896,174400000.0
2009-02-16 10:23:00,1.48965,1.4898,1.4895,1.4896,131200000.0
2009-02-16 10:24:00,1.48955,1.48975,1.4894,1.48955,146600000.0
2009-02-16 10:25:00,1.4896,1.49005,1.48955,1.49,84700000.0
2009-02-16 10:26:00,1.49,1.4901,1.4899,1.4899,78000000.0
2009-02-16 10:27:00,1.4899,1.49015,1.4898,1.49015,196000000.0
2009-02-16 10:28:00,1.49025,1.49025,1.4898,1.4898,170000000.0
2009-02-16 10:29:00,1.4898,1.49,1.4898,1.49,101200000.0
2009-02-16 10:30:00,1.48985,1.49,1.48975,1.48985,90000000.0
2009-02-16 10:31:00,1.48985,1.49,1.4897,1.4897,149600000.0
2009-02-16 10:32:00,1.48965,1.49035,1.48965,1.49,204000000.0
2009-02-16 10:33:00,1.49015,1.4902,1.49,1.4901,170400000.0
2009-02-16 10:34:00,1.4901,1.49015,1.4898,1.4899,291000000.0
2009-02-16 10:35:00,1.48995,1.49025,1.4899,1.49,88000000.0
2009-02-16 10:36:00,1.49005,1.4902,1.48995,1.49,132000000.0
2009-02-16 10:37:00,1.4901,1.4905,1.48995,1.49035,241800000.0
2009-02-16 10:38:00,1.49045,1.49055,1.4901,1.4901,239800000.0
2009-02-16 10:39:00,1.4901,1.4903,1.49005,1.4903,257600000.0
2009-02-16 10:40:00,1.49035,1.4908,1.4901,1.49075,167200000.0
2009-02-16 10:41:00,1.49075,1.49195,1.4907,1.49155,288400000.0
2009-02-16 10:42:00,1.49155,1.4918,1.49125,1.49125,166600000.0
2009-02-16 10:43:00,1.4912,1.49145,1.491,1.491,136000000.0
2009-02-16 10:44:00,1.491,1.4918,1.491,1.4918,214000000.0
2009-02-16 10:45:00,1.49185,1.49185,1.49105,1.4915,144800000.0
2009-02-16 10:46:00,1.4914,1.49205,1.49135,1.49205,214800000.0
2009-02-16 10:47:00,1.49205,1.49205,1.491,1.491,233200001.0
2009-02-16 10:48:00,1.49105,1.4913,1.491,1.4913,146200000.0
2009-02-16 10:49:00,1.4913,1.4915,1.4912,1.4912,178800000.0
2009-02-16 10:50:00,1.4913,1.4917,1.4913,1.4913,154000000.0
2009-02-16 10:51:00,1.4912,1.4917,1.4912,1.4917,176600000.0
2009-02-16 10:52:00,1.49165,1.4917,1.49145,1.4915,207200000.0
2009-02-16 10:53:00,1.4915,1.49215,1.4915,1.49205,146000000.0
2009-02-16 10:54:00,1.49205,1.4922,1.49195,1.492,286600000.0
2009-02-16 10:55:00,1.49195,1.4925,1.49195,1.4924,115000000.0
2009-02-16 10:56:00,1.49235,1.4926,1.4923,1.49245,166200000.0
2009-02-16 10:57:00,1.49245,1.49245,1.492,1.49205,252000000.0
2009-02-16 10:58:00,1.49215,1.4923,1.492,1.492,105000000.0
2009-02-16 10:59:00,1.492,1.49205,1.4917,1.49195,132200000.0
2009-02-16 11:00:00,1.49195,1.4921,1.4912,1.4915,200800000.0
2009-02-16 11:01:00,1.4916,1.4917,1.4913,1.4917,216800000.0
2009-02-16 11:02:00,1.4917,1.492,1.4916,1.4918,214600000.0
2009-02-16 11:03:00,1.4918,1.49235,1.4915,1.49165,202400000.0
2009-02-16 11:04:00,1.4917,1.4918,1.4915,1.4918,180000000.0
2009-02-16 11:05:00,1.4919,1.49195,1.4915,1.4919,357600000.0
2009-02-16 11:06:00,1.4919,1.4919,1.4916,1.4916,256400000.0
2009-02-16 11:07:00,1.4916,1.49175,1.49145,1.4916,221500000.0
2009-02-16 11:08:00,1.4916,1.4917,1.4914,1.4917,229600000.0
2009-02-16 11:09:00,1.49165,1.49175,1.49145,1.49155,131400000.0
2009-02-16 11:10:00,1.4915,1.4916,1.49145,1.4916,75400000.0
2009-02-16 11:11:00,1.4916,1.4918,1.4915,1.49155,144800000.0
2009-02-16 11:12:00,1.49155,1.4919,1.49155,1.4918,128600000.0
2009-02-16 11:13:00,1.4917,1.4919,1.49165,1.4918,25800000.0
2009-02-16 11:14:00,1.4918,1.4918,1.4915,1.4916,102800000.0
2009-02-16 11:15:00,1.4916,1.4917,1.49135,1.4915,95400000.0
2009-02-16 11:16:00,1.4915,1.4919,1.49145,1.4919,166000000.0
2009-02-16 11:17:00,1.4919,1.4922,1.4913,1.4915,213000000.0
2009-02-16 11:18:00,1.49155,1.4918,1.49145,1.49165,210200000.0
2009-02-16 11:19:00,1.4917,1.49185,1.49135,1.4917,170000000.0
2009-02-16 11:20:00,1.4916,1.4917,1.4913,1.4914,197400000.0
2009-02-16 11:21:00,1.4914,1.4916,1.4913,1.4914,163400000.0
2009-02-16 11:22:00,1.49135,1.4915,1.49115,1.49125,292400000.0
2009-02-16 11:23:00,1.49125,1.49155,1.4911,1.4913,267000000.0
2009-02-16 11:24:00,1.4913,1.4913,1.4911,1.4912,179400000.0
2009-02-16 11:25:00,1.4912,1.4913,1.49105,1.4912,144400000.0
2009-02-16 11:26:00,1.4912,1.4915,1.49115,1.4915,34400000.0
2009-02-16 11:27:00,1.4915,1.4916,1.4914,1.4914,84800000.0
2009-02-16 11:28:00,1.4914,1.4914,1.4911,1.4912,320600000.0
2009-02-16 11:29:00,1.49125,1.4914,1.4912,1.4913,261600000.0
2009-02-16 11:30:00,1.4913,1.4913,1.4911,1.4911,111000000.0
2009-02-16 11:31:00,1.4912,1.49165,1.4912,1.4913,212400000.0
2009-02-16 11:32:00,1.4913,1.4913,1.4912,1.4912,109600000.0
2009-02-16 11:33:00,1.4912,1.4912,1.491,1.4911,87400000.0
2009-02-16 11:34:00,1.4911,1.4911,1.49105,1.4911,106800000.0
2009-02-16 11:35:00,1.4911,1.49125,1.49105,1.4912,147600000.0
2009-02-16 11:36:00,1.4912,1.49175,1.4912,1.4915,237600000.0
2009-02-16 11:37:00,1.49145,1.49155,1.4912,1.49145,212600000.0
2009-02-16 11:38:00,1.4913,1.4916,1.4912,1.4914,237200000.0
2009-02-16 11:39:00,1.4914,1.4915,1.49125,1.4914,64000000.0
2009-02-16 11:40:00,1.4914,1.4916,1.4913,1.4913,63200000.0
2009-02-16 11:41:00,1.4913,1.4914,1.4912,1.49125,287000000.0
2009-02-16 11:42:00,1.49125,1.4914,1.4912,1.49125,161200000.0
2009-02-16 11:43:00,1.49125,1.49145,1.49115,1.4914,155800000.0
2009-02-16 11:44:00,1.49145,1.4915,1.49125,1.4913,91400000.0
2009-02-16 11:45:00,1.4913,1.4913,1.4912,1.4912,75000000.0
2009-02-16 11:46:00,1.4913,1.4914,1.49115,1.4914,49200000.0
2009-02-16 11:47:00,1.4914,1.4915,1.4911,1.4913,214000000.0
2009-02-16 11:48:00,1.4913,1.49155,1.49115,1.49145,194800000.0
2009-02-16 11:49:00,1.4914,1.49165,1.4913,1.49135,213600000.0
2009-02-16 11:50:00,1.4914,1.4915,1.4912,1.4915,219200000.0
2009-02-16 11:51:00,1.4915,1.4919,1.4911,1.4918,192600000.0
2009-02-16 11:52:00,1.4918,1.49245,1.49165,1.49225,221400000.0
2009-02-16 11:53:00,1.49225,1.49255,1.49215,1.49215,195600000.0
2009-02-16 11:54:00,1.4923,1.4923,1.49175,1.4919,123400000.0
2009-02-16 11:55:00,1.4919,1.492,1.4916,1.49165,190000000.0
2009-02-16 11:56:00,1.49165,1.49205,1.4916,1.49175,175900000.0
2009-02-16 11:57:00,1.49175,1.4919,1.4917,1.4917,127000000.0
2009-02-16 11:58:00,1.4917,1.4918,1.49165,1.4917,139000000.0
2009-02-16 11:59:00,1.4917,1.4917,1.4915,1.49155,158800000.0
2009-02-16 12:00:00,1.4915,1.49195,1.4915,1.4918,189000000.0
2009-02-16 12:01:00,1.49185,1.49225,1.49165,1.49205,277400000.0
2009-02-16 12:02:00,1.49205,1.49215,1.4919,1.4919,148000000.0
2009-02-16 12:03:00,1.4919,1.4923,1.49185,1.4923,169600000.0
2009-02-16 12:04:00,1.4923,1.4923,1.49205,1.4921,101000000.0
2009-02-16 12:05:00,1.49215,1.49215,1.4921,1.4921,61400000.0
2009-02-16 12:06:00,1.4921,1.4921,1.49185,1.49205,135600000.0
2009-02-16 12:07:00,1.49205,1.4923,1.49205,1.4922,122400000.0
2009-02-16 12:08:00,1.4922,1.49225,1.49195,1.4922,167600000.0
2009-02-16 12:09:00,1.4921,1.49235,1.4919,1.4919,165000000.0
2009-02-16 12:10:00,1.49195,1.4922,1.49195,1.4922,54200000.0
2009-02-16 12:11:00,1.49215,1.49235,1.4921,1.49235,93600000.0
2009-02-16 12:12:00,1.49225,1.4924,1.49215,1.4922,113800000.0
2009-02-16 12:13:00,1.4922,1.4923,1.4921,1.4921,72600000.0
2009-02-16 12:14:00,1.4921,1.4923,1.4921,1.49215,151600000.0
2009-02-16 12:15:00,1.4922,1.4923,1.492,1.492,85200000.0
2009-02-16 12:16:00,1.492,1.492,1.49185,1.49195,60800000.0
2009-02-16 12:17:00,1.49195,1.4921,1.49175,1.4919,146400000.0
2009-02-16 12:18:00,1.4919,1.492,1.49185,1.4919,107200000.0
2009-02-16 12:19:00,1.49185,1.4921,1.49155,1.49175,268200000.0
2009-02-16 12:20:00,1.49175,1.49175,1.4913,1.4915,237800000.0
2009-02-16 12:21:00,1.4915,1.49155,1.49115,1.4913,358800000.0
2009-02-16 12:22:00,1.49135,1.49165,1.49125,1.4914,253000000.0
2009-02-16 12:23:00,1.4914,1.4916,1.49135,1.4914,252000000.0
2009-02-16 12:24:00,1.4914,1.4916,1.4914,1.4915,244200000.0
2009-02-16 12:25:00,1.4915,1.49195,1.4915,1.4919,255600000.0
2009-02-16 12:26:00,1.492,1.4921,1.49185,1.49195,176400000.0
2009-02-16 12:27:00,1.492,1.492,1.49165,1.4917,130000000.0
2009-02-16 12:28:00,1.4916,1.4917,1.4916,1.4916,186600000.0
2009-02-16 12:29:00,1.4916,1.49175,1.4916,1.4916,179600000.0
2009-02-16 12:30:00,1.49165,1.4918,1.4916,1.4916,158800000.0
2009-02-16 12:31:00,1.4916,1.49175,1.4916,1.4916,105600000.0
2009-02-16 12:32:00,1.4916,1.49175,1.4916,1.4916,59000000.0
2009-02-16 12:33:00,1.4917,1.4917,1.4916,1.4916,53200000.0
2009-02-16 12:34:00,1.4917,1.4918,1.4916,1.49175,79600000.0
2009-02-16 12:35:00,1.4918,1.4918,1.4916,1.4916,101400000.0
2009-02-16 12:36:00,1.4916,1.49175,1.4916,1.4916,38200000.0
2009-02-16 12:37:00,1.4917,1.4917,1.4916,1.4917,7800000.0
2009-02-16 12:38:00,1.49165,1.4918,1.49165,1.4917,68600000.0
2009-02-16 12:39:00,1.49165,1.4918,1.49165,1.4918,23600000.0
2009-02-16 12:40:00,1.4918,1.49185,1.4917,1.4917,29800000.0
2009-02-16 12:41:00,1.4918,1.4918,1.4917,1.4918,10200000.0
2009-02-16 12:42:00,1.4918,1.4918,1.4918,1.4918,3800000.0
2009-02-16 12:43:00,1.4918,1.4919,1.4918,1.4918,45600000.0
2009-02-16 12:44:00,1.4919,1.4919,1.4918,1.4918,58600000.0
2009-02-16 12:45:00,1.4918,1.4918,1.4918,1.4918,36000000.0
2009-02-16 12:46:00,1.4918,1.4918,1.4918,1.4918,27000000.0
2009-02-16 12:47:00,1.49175,1.4918,1.4916,1.4916,125000000.0
2009-02-16 12:48:00,1.4916,1.4918,1.4916,1.4917,72400000.0
2009-02-16 12:49:00,1.4917,1.4917,1.4914,1.4914,112600000.0
2009-02-16 12:50:00,1.4913,1.4916,1.49115,1.4916,148000000.0
2009-02-16 12:51:00,1.4916,1.4917,1.49145,1.4916,52200000.0
2009-02-16 12:52:00,1.4916,1.49185,1.49155,1.49175,78600000.0
2009-02-16 12:53:00,1.49175,1.49195,1.49165,1.4918,177000000.0
2009-02-16 12:54:00,1.4918,1.4919,1.4918,1.49185,59200000.0
2009-02-16 12:55:00,1.4919,1.4919,1.4918,1.4918,72400000.0
2009-02-16 12:56:00,1.4918,1.49185,1.4918,1.4918,53000000.0
2009-02-16 12:57:00,1.4918,1.4918,1.49165,1.49165,76800000.0
2009-02-16 12:58:00,1.4917,1.49205,1.4917,1.4918,167400000.0
2009-02-16 12:59:00,1.4917,1.4918,1.4917,1.49175,74000000.0
2009-02-16 13:00:00,1.4918,1.4919,1.4917,1.4917,188200000.0
2009-02-16 13:01:00,1.4917,1.4918,1.4917,1.4918,78000000.0
2009-02-16 13:02:00,1.4918,1.49195,1.4918,1.4918,55600000.0
2009-02-16 13:03:00,1.4918,1.4921,1.4918,1.49205,145800000.0
2009-02-16 13:04:00,1.49205,1.49205,1.4918,1.4918,95600000.0
2009-02-16 13:05:00,1.4918,1.4918,1.4917,1.4917,111400000.0
2009-02-16 13:06:00,1.4917,1.4918,1.4915,1.4916,90000000.0
2009-02-16 13:07:00,1.4916,1.4916,1.49125,1.4913,126600000.0
2009-02-16 13:08:00,1.4914,1.4918,1.49115,1.4917,202600000.0
2009-02-16 13:09:00,1.4917,1.4918,1.4917,1.4917,70200000.0
2009-02-16 13:10:00,1.4917,1.4918,1.4916,1.4917,79200000.0
2009-02-16 13:11:00,1.4917,1.4919,1.4917,1.4918,56600000.0
2009-02-16 13:12:00,1.49175,1.4919,1.4917,1.4918,25800000.0
2009-02-16 13:13:00,1.4918,1.4918,1.4916,1.4916,18600000.0
2009-02-16 13:14:00,1.4916,1.4917,1.49155,1.4916,76400000.0
2009-02-16 13:15:00,1.4917,1.4917,1.49165,1.4917,8600000.0
2009-02-16 13:16:00,1.4918,1.4918,1.4917,1.4917,3800000.0
2009-02-16 13:17:00,1.49175,1.4919,1.4917,1.4919,60000000.0
2009-02-16 13:18:00,1.49185,1.4922,1.4918,1.4922,128600000.0
2009-02-16 13:19:00,1.4922,1.49225,1.49195,1.49205,158000000.0
2009-02-16 13:20:00,1.4921,1.4922,1.49205,1.4922,67000000.0
2009-02-16 13:21:00,1.4921,1.4922,1.492,1.4921,33000000.0
2009-02-16 13:22:00,1.4921,1.4921,1.4921,1.4921,1000000.0
2009-02-16 13:23:00,1.4921,1.4922,1.49205,1.4921,29800000.0
2009-02-16 13:24:00,1.49215,1.49225,1.492,1.49205,150200000.0
2009-02-16 13:25:00,1.49205,1.49215,1.492,1.4921,60000000.0
2009-02-16 13:26:00,1.49205,1.49215,1.49205,1.49215,85200000.0
2009-02-16 13:27:00,1.49215,1.49225,1.4921,1.4922,51200000.0
2009-02-16 13:28:00,1.49215,1.49225,1.49215,1.4922,17400000.0
2009-02-16 13:29:00,1.4921,1.4922,1.49205,1.49205,31200000.0
2009-02-16 13:30:00,1.49205,1.4922,1.49205,1.49205,73800000.0
2009-02-16 13:31:00,1.49205,1.4921,1.49205,1.4921,29839000.0
2009-02-16 13:32:00,1.4921,1.49225,1.4921,1.4921,64751000.0
2009-02-16 13:33:00,1.49225,1.49225,1.4921,1.4921,83086500.0
2009-02-16 13:34:00,1.4921,1.4922,1.49195,1.4922,84500000.0
2009-02-16 13:35:00,1.4922,1.49225,1.4922,1.4922,3700000.0
2009-02-16 13:36:00,1.49225,1.49225,1.4922,1.4922,9570000.0
2009-02-16 13:37:00,1.4922,1.4923,1.4922,1.4922,14500000.0
2009-02-16 13:38:00,1.4922,1.4923,1.4922,1.49225,40999500.0
2009-02-16 13:39:00,1.4922,1.49225,1.4922,1.4922,32770500.0
2009-02-16 13:40:00,1.4921,1.4922,1.492,1.492,93600000.0
2009-02-16 13:41:00,1.492,1.49215,1.492,1.49215,63600000.0
2009-02-16 13:42:00,1.4922,1.4923,1.4919,1.4919,187400000.0
2009-02-16 13:43:00,1.4919,1.49195,1.4919,1.4919,105000000.0
2009-02-16 13:44:00,1.492,1.49215,1.4919,1.49215,120800000.0
2009-02-16 13:45:00,1.49215,1.49215,1.49205,1.49205,123000000.0
2009-02-16 13:46:00,1.49205,1.49205,1.49175,1.4918,194400000.0
2009-02-16 13:47:00,1.4918,1.4918,1.49165,1.4917,119800000.0
2009-02-16 13:48:00,1.49175,1.49185,1.4914,1.4914,97000000.0
2009-02-16 13:49:00,1.4914,1.4914,1.4914,1.4914,78000000.0
2009-02-16 13:50:00,1.4914,1.49165,1.49135,1.49145,235600000.0
2009-02-16 13:51:00,1.49145,1.49155,1.49115,1.4912,182400000.0
2009-02-16 13:52:00,1.4912,1.4912,1.4907,1.4908,144400000.0
2009-02-16 13:53:00,1.4908,1.4909,1.49065,1.49075,109600000.0
2009-02-16 13:54:00,1.49075,1.49085,1.49065,1.4907,252000000.0
2009-02-16 13:55:00,1.49075,1.4908,1.49065,1.49065,84800000.0
2009-02-16 13:56:00,1.49065,1.4907,1.49065,1.4907,35000000.0
2009-02-16 13:57:00,1.49065,1.4908,1.49065,1.4907,30800000.0
2009-02-16 13:58:00,1.4908,1.49085,1.4907,1.4907,25200000.0
2009-02-16 13:59:00,1.4907,1.49085,1.4907,1.49085,163400000.0
2009-02-16 14:00:00,1.49075,1.4909,1.49075,1.4909,191800000.0
2009-02-16 14:01:00,1.4908,1.4909,1.4908,1.4908,18200000.0
2009-02-16 14:02:00,1.4908,1.491,1.4908,1.491,87400000.0
2009-02-16 14:03:00,1.491,1.4912,1.4909,1.4911,96200000.0
2009-02-16 14:04:00,1.4911,1.49155,1.49105,1.4915,137000000.0
2009-02-16 14:05:00,1.4915,1.49155,1.49125,1.49135,154800000.0
2009-02-16 14:06:00,1.4913,1.4914,1.4912,1.4912,191200000.0
2009-02-16 14:07:00,1.4912,1.4913,1.49115,1.4913,29400000.0
2009-02-16 14:08:00,1.4912,1.4913,1.4912,1.4913,54400000.0
2009-02-16 14:09:00,1.49102,1.49125,1.49068,1.49109,40200000.0
2009-02-16 14:10:00,1.4913,1.49135,1.4911,1.4912,62400000.0
2009-02-16 14:11:00,1.4913,1.4913,1.4911,1.4912,125400000.0
2009-02-16 14:12:00,1.4912,1.4912,1.49105,1.4912,62200000.0
2009-02-16 14:13:00,1.4912,1.4912,1.49105,1.49105,68800000.0
2009-02-16 14:14:00,1.49105,1.4912,1.491,1.4911,44600000.0
2009-02-16 14:15:00,1.4911,1.4912,1.4911,1.49115,144000000.0
2009-02-16 14:16:00,1.49115,1.49125,1.4911,1.4912,176400000.0
2009-02-16 14:17:00,1.49125,1.4914,1.4911,1.4911,77400000.0
2009-02-16 14:18:00,1.4911,1.4911,1.4908,1.4908,50600000.0
2009-02-16 14:19:00,1.49085,1.49115,1.49085,1.49105,211600000.0
2009-02-16 14:20:00,1.49105,1.4912,1.49105,1.49105,161400000.0
2009-02-16 14:21:00,1.4911,1.4912,1.4911,1.4912,94200000.0
2009-02-16 14:22:00,1.49125,1.49135,1.491,1.491,125400000.0
2009-02-16 14:23:00,1.491,1.49105,1.491,1.491,51400000.0
2009-02-16 14:24:00,1.491,1.491,1.4908,1.4908,104200000.0
2009-02-16 14:25:00,1.4908,1.491,1.4907,1.4908,145800000.0
2009-02-16 14:26:00,1.4908,1.4909,1.49065,1.49075,269000000.0
2009-02-16 14:27:00,1.49075,1.49085,1.49065,1.49075,194400000.0
2009-02-16 14:28:00,1.49075,1.49075,1.49065,1.4907,143200000.0
2009-02-16 14:29:00,1.4907,1.49085,1.4907,1.4907,65000000.0
2009-02-16 14:30:00,1.4907,1.4907,1.4904,1.49055,173000000.0
2009-02-16 14:31:00,1.49055,1.49065,1.49045,1.4905,191800000.0
2009-02-16 14:32:00,1.4905,1.4905,1.49025,1.4904,108800000.0
2009-02-16 14:33:00,1.4904,1.4904,1.4902,1.4902,282800000.0
2009-02-16 14:34:00,1.4902,1.4903,1.49005,1.49005,244400000.0
2009-02-16 14:35:00,1.4901,1.49025,1.4901,1.49015,53800000.0
2009-02-16 14:36:00,1.49015,1.4903,1.49015,1.4903,267000000.0
2009-02-16 14:37:00,1.4903,1.4904,1.48995,1.4902,262400000.0
2009-02-16 14:38:00,1.49015,1.49025,1.4897,1.48995,280800000.0
2009-02-16 14:39:00,1.4899,1.49045,1.4898,1.49045,207200000.0
2009-02-16 14:40:00,1.49045,1.4906,1.4902,1.4903,338800000.0
2009-02-16 14:41:00,1.4903,1.491,1.49025,1.4905,258600000.0
2009-02-16 14:42:00,1.49055,1.4909,1.49055,1.4908,80000000.0
2009-02-16 14:43:00,1.49075,1.4909,1.4903,1.49075,189600000.0
2009-02-16 14:44:00,1.49075,1.49085,1.4906,1.49075,143200000.0
2009-02-16 14:45:00,1.49075,1.49075,1.49075,1.49075,91200000.0
2009-02-16 14:46:00,1.49075,1.4908,1.49075,1.4908,54800000.0
2009-02-16 14:47:00,1.4909,1.491,1.49075,1.49075,90000000.0
2009-02-16 14:48:00,1.49075,1.4909,1.49065,1.49075,97600000.0
2009-02-16 14:49:00,1.4907,1.4907,1.49045,1.49045,140600000.0
2009-02-16 14:50:00,1.4905,1.4908,1.49035,1.4906,87000000.0
2009-02-16 14:51:00,1.4906,1.4909,1.4906,1.4908,81000000.0
2009-02-16 14:52:00,1.49075,1.4909,1.49075,1.4908,7800000.0
2009-02-16 14:53:00,1.4907,1.4909,1.4907,1.49085,21600000.0
2009-02-16 14:54:00,1.4908,1.4909,1.4907,1.4909,95800000.0
2009-02-16 14:55:00,1.49085,1.4909,1.49085,1.4909,28400000.0
2009-02-16 14:56:00,1.4909,1.4909,1.4909,1.4909,30400000.0
2009-02-16 14:57:00,1.4909,1.4911,1.4909,1.491,77400000.0
2009-02-16 14:58:00,1.491,1.491,1.4908,1.4908,42000000.0
2009-02-16 14:59:00,1.4908,1.4909,1.4907,1.4907,47800000.0
2009-02-16 15:00:00,1.4907,1.4909,1.49065,1.4907,87800000.0
2009-02-16 15:01:00,1.4907,1.4907,1.49065,1.4907,51800000.0
2009-02-16 15:02:00,1.4907,1.4909,1.4907,1.4908,36000000.0
2009-02-16 15:03:00,1.4907,1.4907,1.4907,1.4907,36400000.0
2009-02-16 15:04:00,1.4907,1.4907,1.49055,1.4907,38400000.0
2009-02-16 15:05:00,1.4907,1.4908,1.4907,1.4907,25800000.0
2009-02-16 15:06:00,1.4907,1.4907,1.4907,1.4907,20600000.0
2009-02-16 15:07:00,1.4907,1.4907,1.49025,1.49025,65800000.0
2009-02-16 15:08:00,1.49025,1.49025,1.49,1.4901,307800000.0
2009-02-16 15:09:00,1.4901,1.4902,1.49,1.4901,102400000.0
2009-02-16 15:10:00,1.49005,1.4902,1.48975,1.4898,139000000.0
2009-02-16 15:11:00,1.4898,1.49,1.48975,1.4898,83000000.0
2009-02-16 15:12:00,1.4898,1.4899,1.4898,1.4898,79000000.0
2009-02-16 15:13:00,1.4899,1.4899,1.4897,1.48975,27800000.0
2009-02-16 15:14:00,1.4898,1.4899,1.48835,1.4884,203466000.0
2009-02-16 15:15:00,1.4884,1.48915,1.48815,1.489,145400000.0
2009-02-16 15:16:00,1.489,1.489,1.48855,1.4886,196400000.0
2009-02-16 15:17:00,1.4886,1.48885,1.4885,1.4888,216600000.0
2009-02-16 15:18:00,1.48875,1.48885,1.48865,1.48865,102800000.0
2009-02-16 15:19:00,1.48865,1.48875,1.4883,1.4886,120000000.0
2009-02-16 15:20:00,1.4886,1.4886,1.4879,1.48845,210200000.0
2009-02-16 15:21:00,1.48835,1.4886,1.48835,1.4885,193600000.0
2009-02-16 15:22:00,1.4885,1.4885,1.48825,1.4884,280600000.0
2009-02-16 15:23:00,1.4884,1.4887,1.48825,1.4884,195800000.0
2009-02-16 15:24:00,1.4884,1.4885,1.4883,1.4884,141200000.0
2009-02-16 15:25:00,1.4883,1.48845,1.4883,1.48835,267600000.0
2009-02-16 15:26:00,1.4884,1.4884,1.488,1.4883,239100000.0
2009-02-16 15:27:00,1.4883,1.48835,1.4882,1.4882,181600000.0
2009-02-16 15:28:00,1.4882,1.4882,1.4876,1.4877,110200000.0
2009-02-16 15:29:00,1.4877,1.48785,1.48765,1.48765,205400000.0
2009-02-16 15:30:00,1.4876,1.48795,1.4876,1.4879,226800000.0
2009-02-16 15:31:00,1.4878,1.48785,1.48755,1.4877,233800000.0
2009-02-16 15:32:00,1.48765,1.48805,1.48765,1.48805,150000000.0
2009-02-16 15:33:00,1.488,1.4885,1.48785,1.48785,363300000.0
2009-02-16 15:34:00,1.48785,1.48785,1.4875,1.48755,178000000.0
2009-02-16 15:35:00,1.48775,1.4878,1.4875,1.4876,268200000.0
2009-02-16 15:36:00,1.4876,1.488,1.4874,1.488,272000000.0
2009-02-16 15:37:00,1.488,1.48805,1.4875,1.4877,349800000.0
2009-02-16 15:38:00,1.4877,1.48785,1.4875,1.4876,231200000.0
2009-02-16 15:39:00,1.4876,1.4878,1.4876,1.4878,277600000.0
2009-02-16 15:40:00,1.4878,1.4882,1.4878,1.488,294000000.0
2009-02-16 15:41:00,1.4881,1.4881,1.4876,1.4878,271800000.0
2009-02-16 15:42:00,1.4878,1.4879,1.4876,1.4878,189800000.0
2009-02-16 15:43:00,1.4878,1.4878,1.4876,1.4877,97000000.0
2009-02-16 15:44:00,1.4877,1.4877,1.4873,1.4873,178400000.0
2009-02-16 15:45:00,1.4873,1.4874,1.4872,1.48735,143600000.0
2009-02-16 15:46:00,1.48735,1.48745,1.4872,1.4874,154000000.0
2009-02-16 15:47:00,1.4874,1.48775,1.48735,1.48775,147200000.0
2009-02-16 15:48:00,1.4878,1.4878,1.4874,1.4878,193800000.0
2009-02-16 15:49:00,1.4878,1.4881,1.4878,1.488,218600000.0
2009-02-16 15:50:00,1.488,1.4882,1.488,1.48805,157000000.0
2009-02-16 15:51:00,1.48815,1.4882,1.487,1.48735,176500000.0
2009-02-16 15:52:00,1.4874,1.4877,1.4872,1.4873,334200000.0
2009-02-16 15:53:00,1.4873,1.4873,1.48705,1.4871,223800000.0
2009-02-16 15:54:00,1.4871,1.4871,1.48695,1.487,248600000.0
2009-02-16 15:55:00,1.487,1.4871,1.4869,1.487,223800000.0
2009-02-16 15:56:00,1.487,1.4872,1.487,1.487,169800000.0
2009-02-16 15:57:00,1.487,1.4871,1.4866,1.4869,217600000.0
2009-02-16 15:58:00,1.4869,1.4869,1.4856,1.4863,246400000.0
2009-02-16 15:59:00,1.4863,1.4867,1.48625,1.4866,227600000.0
2009-02-16 16:00:00,1.4866,1.4868,1.48625,1.4864,281700000.0
2009-02-16 16:01:00,1.4864,1.4866,1.4859,1.48595,211200000.0
2009-02-16 16:02:00,1.48585,1.48615,1.48575,1.486,150400000.0
2009-02-16 16:03:00,1.486,1.486,1.48565,1.4859,355200000.0
2009-02-16 16:04:00,1.4859,1.4863,1.4859,1.4859,143800000.0
2009-02-16 16:05:00,1.4858,1.48595,1.4855,1.4859,307700000.0
2009-02-16 16:06:00,1.4858,1.486,1.48555,1.4858,271600000.0
2009-02-16 16:07:00,1.4858,1.4859,1.4857,1.48575,197400000.0
2009-02-16 16:08:00,1.48575,1.486,1.4857,1.4859,293800000.0
2009-02-16 16:09:00,1.4859,1.48625,1.48585,1.48615,167800000.0
2009-02-16 16:10:00,1.48615,1.4862,1.48585,1.48585,188800000.0
2009-02-16 16:11:00,1.48595,1.48595,1.4858,1.4859,88200000.0
2009-02-16 16:12:00,1.4859,1.4862,1.48585,1.4862,108800000.0
2009-02-16 16:13:00,1.4862,1.4863,1.48605,1.4863,150800000.0
2009-02-16 16:14:00,1.48625,1.4863,1.48595,1.486,148800000.0
2009-02-16 16:15:00,1.486,1.4866,1.486,1.4866,185000000.0
2009-02-16 16:16:00,1.4866,1.4866,1.4866,1.4866,48800000.0
2009-02-16 16:17:00,1.4866,1.4867,1.48655,1.4867,71200000.0
2009-02-16 16:18:00,1.4867,1.4867,1.4866,1.48665,119400000.0
2009-02-16 16:19:00,1.4866,1.48675,1.4865,1.4867,153800000.0
2009-02-16 16:20:00,1.4867,1.48675,1.4864,1.4865,180400000.0
2009-02-16 16:21:00,1.4865,1.4865,1.48615,1.48625,102800000.0
2009-02-16 16:22:00,1.48625,1.4864,1.4862,1.4863,68400000.0
2009-02-16 16:23:00,1.4863,1.4867,1.48625,1.4864,165000000.0
2009-02-16 16:24:00,1.4864,1.4867,1.48635,1.48635,168200000.0
2009-02-16 16:25:00,1.48635,1.4866,1.48635,1.4865,126400000.0
2009-02-16 16:26:00,1.4865,1.48665,1.4865,1.4865,56300000.0
2009-02-16 16:27:00,1.4864,1.4867,1.4863,1.4865,81600000.0
2009-02-16 16:28:00,1.4865,1.4866,1.48635,1.4864,119200000.0
2009-02-16 16:29:00,1.4864,1.4866,1.4863,1.4866,67200000.0
2009-02-16 16:30:00,1.4866,1.4867,1.48645,1.4865,155200000.0
2009-02-16 16:31:00,1.4865,1.48655,1.48645,1.4865,242200000.0
2009-02-16 16:32:00,1.4865,1.48655,1.48645,1.4865,158800000.0
2009-02-16 16:33:00,1.4865,1.48655,1.4862,1.4865,139000000.0
2009-02-16 16:34:00,1.4866,1.4867,1.48655,1.4866,34600000.0
2009-02-16 16:35:00,1.4867,1.4868,1.4866,1.4867,46800000.0
2009-02-16 16:36:00,1.48675,1.487,1.4867,1.4869,166600000.0
2009-02-16 16:37:00,1.487,1.4874,1.4869,1.4874,168400000.0
2009-02-16 16:38:00,1.4874,1.48745,1.48725,1.4873,109600000.0
2009-02-16 16:39:00,1.4873,1.4875,1.48725,1.4873,249600000.0
2009-02-16 16:40:00,1.4873,1.4874,1.4864,1.4864,260300000.0
2009-02-16 16:41:00,1.4865,1.48655,1.48585,1.486,173000000.0
2009-02-16 16:42:00,1.486,1.4861,1.48545,1.48555,248600000.0
2009-02-16 16:43:00,1.4856,1.48625,1.4855,1.4857,309400000.0
2009-02-16 16:44:00,1.4857,1.486,1.48555,1.48555,202900000.0
2009-02-16 16:45:00,1.48555,1.4858,1.48545,1.4855,235600000.0
2009-02-16 16:46:00,1.48545,1.4856,1.485,1.485,172600000.0
2009-02-16 16:47:00,1.485,1.4852,1.48495,1.4852,89000000.0
2009-02-16 16:48:00,1.4853,1.4854,1.48515,1.4853,95600000.0
2009-02-16 16:49:00,1.4853,1.4854,1.48515,1.48515,150600000.0
2009-02-16 16:50:00,1.48515,1.48515,1.48505,1.48505,416600000.0
2009-02-16 16:51:00,1.48505,1.4855,1.48505,1.48545,376600000.0
2009-02-16 16:52:00,1.4855,1.4855,1.48505,1.48505,189000000.0
2009-02-16 16:53:00,1.4851,1.4854,1.48505,1.4852,210200000.0
2009-02-16 16:54:00,1.4852,1.4853,1.48505,1.4851,273600000.0
2009-02-16 16:55:00,1.4851,1.4852,1.485,1.48515,103000000.0
2009-02-16 16:56:00,1.4852,1.4852,1.48505,1.4851,40400000.0
2009-02-16 16:57:00,1.4851,1.4852,1.4851,1.4851,61500000.0
2009-02-16 16:58:00,1.4851,1.4852,1.48495,1.4851,83400000.0
2009-02-16 16:59:00,1.4852,1.48525,1.485,1.4851,80200000.0
2009-02-16 17:00:00,1.4851,1.4853,1.48505,1.4851,86200000.0
2009-02-16 17:01:00,1.4851,1.48525,1.48505,1.48505,98200000.0
2009-02-16 17:02:00,1.48505,1.48505,1.48455,1.4848,113400000.0
2009-02-16 17:03:00,1.4848,1.48515,1.4847,1.48485,264000000.0
2009-02-16 17:04:00,1.4848,1.48515,1.4848,1.485,207600000.0
2009-02-16 17:05:00,1.485,1.4852,1.48475,1.48505,176000000.0
2009-02-16 17:06:00,1.4851,1.48535,1.48505,1.4851,69000000.0
2009-02-16 17:07:00,1.48515,1.48595,1.48515,1.48585,240600000.0
2009-02-16 17:08:00,1.48585,1.48595,1.4854,1.4855,207200000.0
2009-02-16 17:09:00,1.4855,1.4858,1.48545,1.4856,206400000.0
2009-02-16 17:10:00,1.4856,1.48615,1.48555,1.48615,272600000.0
2009-02-16 17:11:00,1.4861,1.48645,1.48595,1.48635,469400000.0
2009-02-16 17:12:00,1.4864,1.48695,1.48635,1.4866,495400000.0
2009-02-16 17:13:00,1.4866,1.48675,1.48635,1.4867,332400000.0
2009-02-16 17:14:00,1.4867,1.4867,1.4865,1.48655,175399998.0
2009-02-16 17:15:00,1.48665,1.48665,1.4863,1.48665,141800000.0
2009-02-16 17:16:00,1.4866,1.4866,1.48615,1.4862,69800000.0
2009-02-16 17:17:00,1.4862,1.48625,1.4858,1.48605,88800000.0
2009-02-16 17:18:00,1.486,1.4861,1.48595,1.48605,225600000.0
2009-02-16 17:19:00,1.48605,1.4862,1.4855,1.4855,271199999.0
2009-02-16 17:20:00,1.48545,1.48565,1.4852,1.4854,386400000.0
2009-02-16 17:21:00,1.48545,1.48545,1.48495,1.48495,182000000.0
2009-02-16 17:22:00,1.485,1.48505,1.4846,1.4849,197800000.0
2009-02-16 17:23:00,1.4849,1.48525,1.48485,1.48485,158400000.0
2009-02-16 17:24:00,1.48485,1.4853,1.48485,1.48525,168200000.0
2009-02-16 17:25:00,1.48535,1.4854,1.48485,1.48485,181800000.0
2009-02-16 17:26:00,1.48485,1.4851,1.48485,1.48505,86800000.0
2009-02-16 17:27:00,1.4851,1.48565,1.48505,1.48565,271600000.0
2009-02-16 17:28:00,1.48565,1.4859,1.4855,1.4859,189200000.0
2009-02-16 17:29:00,1.48585,1.4859,1.4855,1.4855,171800000.0
2009-02-16 17:30:00,1.4855,1.48565,1.48535,1.48535,111800000.0
2009-02-16 17:31:00,1.4854,1.4854,1.48505,1.48505,241600000.0
2009-02-16 17:32:00,1.4851,1.4851,1.48495,1.485,140800000.0
2009-02-16 17:33:00,1.485,1.48525,1.485,1.48505,161000000.0
2009-02-16 17:34:00,1.48515,1.4855,1.485,1.48505,155800000.0
2009-02-16 17:35:00,1.48505,1.4853,1.485,1.48505,197400000.0
2009-02-16 17:36:00,1.4851,1.4852,1.4851,1.4851,65600000.0
2009-02-16 17:37:00,1.4851,1.48545,1.4851,1.4854,153400000.0
2009-02-16 17:38:00,1.4854,1.48545,1.4853,1.4854,152200000.0
2009-02-16 17:39:00,1.4854,1.4856,1.4854,1.4855,73000000.0
2009-02-16 17:40:00,1.4855,1.4856,1.4852,1.4856,168200000.0
2009-02-16 17:41:00,1.4856,1.4857,1.48535,1.4857,75200000.0
2009-02-16 17:42:00,1.4856,1.4858,1.4856,1.4858,31400000.0
2009-02-16 17:43:00,1.48575,1.4859,1.4847,1.4847,159300000.0
2009-02-16 17:44:00,1.4847,1.48495,1.48405,1.4841,265800000.0
2009-02-16 17:45:00,1.48415,1.48485,1.48395,1.484,232600000.0
2009-02-16 17:46:00,1.48395,1.484,1.4837,1.4837,258800000.0
2009-02-16 17:47:00,1.4838,1.48415,1.4837,1.48385,277400000.0
2009-02-16 17:48:00,1.48385,1.4842,1.48385,1.4841,255000000.0
2009-02-16 17:49:00,1.484,1.4841,1.48385,1.48385,144000000.0
2009-02-16 17:50:00,1.48385,1.4839,1.48365,1.48385,264600000.0
2009-02-16 17:51:00,1.48355,1.48395,1.48345,1.4836,337000000.0
2009-02-16 17:52:00,1.4837,1.4837,1.48355,1.48365,227600000.0
2009-02-16 17:53:00,1.4837,1.4838,1.48345,1.48365,98700000.0
2009-02-16 17:54:00,1.48365,1.4837,1.48355,1.48355,190800000.0
2009-02-16 17:55:00,1.48355,1.4839,1.48355,1.48375,269600000.0
2009-02-16 17:56:00,1.48375,1.4843,1.48375,1.4841,218000000.0
2009-02-16 17:57:00,1.4841,1.48445,1.48405,1.48425,408400001.0
2009-02-16 17:58:00,1.48425,1.48465,1.4842,1.48435,284000000.0
2009-02-16 17:59:00,1.48435,1.4848,1.4843,1.4843,292400000.0
2009-02-16 18:00:00,1.4843,1.485,1.48425,1.4848,219000000.0
2009-02-16 18:01:00,1.48475,1.48505,1.48475,1.485,118000000.0
2009-02-16 18:02:00,1.485,1.485,1.4845,1.4847,211000000.0
2009-02-16 18:03:00,1.4847,1.48495,1.4847,1.48495,130200000.0
2009-02-16 18:04:00,1.485,1.4855,1.48495,1.48545,211800000.0
2009-02-16 18:05:00,1.4855,1.4857,1.4851,1.4851,204600000.0
2009-02-16 18:06:00,1.4849,1.4854,1.4848,1.4849,293300000.0
2009-02-16 18:07:00,1.48495,1.4853,1.4846,1.4848,211400000.0
2009-02-16 18:08:00,1.4848,1.48505,1.48445,1.48485,204400000.0
2009-02-16 18:09:00,1.48485,1.4849,1.4845,1.48465,135400000.0
2009-02-16 18:10:00,1.48465,1.48475,1.4845,1.4846,110000000.0
2009-02-16 18:11:00,1.48455,1.4849,1.48455,1.4847,114600000.0
2009-02-16 18:12:00,1.4847,1.4849,1.48425,1.4849,165800000.0
2009-02-16 18:13:00,1.4849,1.48525,1.4849,1.48495,129200000.0
2009-02-16 18:14:00,1.48505,1.4855,1.48505,1.4855,149000000.0
2009-02-16 18:15:00,1.48555,1.4859,1.48555,1.4859,253599999.0
2009-02-16 18:16:00,1.4859,1.4892,1.48585,1.48705,272300000.0
2009-02-16 18:17:00,1.4869,1.4871,1.4857,1.48645,264600000.0
2009-02-16 18:18:00,1.48655,1.48665,1.4862,1.4862,127200000.0
2009-02-16 18:19:00,1.48615,1.48655,1.4859,1.4859,195800000.0
2009-02-16 18:20:00,1.48585,1.48585,1.4851,1.48535,152600000.0
2009-02-16 18:21:00,1.48535,1.48535,1.48525,1.48535,102400000.0
2009-02-16 18:22:00,1.4853,1.4855,1.4851,1.48515,132800000.0
2009-02-16 18:23:00,1.48515,1.4854,1.485,1.48505,290600000.0
2009-02-16 18:24:00,1.4851,1.48515,1.4847,1.48485,397800000.0
2009-02-16 18:25:00,1.4849,1.48685,1.4847,1.48665,430600000.0
2009-02-16 18:26:00,1.4866,1.48665,1.486,1.48605,231600000.0
2009-02-16 18:27:00,1.4864,1.4865,1.486,1.48615,78100000.0
2009-02-16 18:28:00,1.48615,1.4866,1.48535,1.4857,205400000.0
2009-02-16 18:29:00,1.48575,1.4862,1.48505,1.48525,180400000.0
2009-02-16 18:30:00,1.4853,1.4857,1.48505,1.48515,84000000.0
2009-02-16 18:31:00,1.48515,1.48525,1.4846,1.4852,230400000.0
2009-02-16 18:32:00,1.48515,1.4853,1.48485,1.4852,119800000.0
2009-02-16 18:33:00,1.48515,1.4854,1.48515,1.4853,82800000.0
2009-02-16 18:34:00,1.4853,1.48535,1.48495,1.4853,274000000.0
2009-02-16 18:35:00,1.48535,1.4857,1.485,1.48565,148800000.0
2009-02-16 18:36:00,1.48575,1.48575,1.485,1.4852,174800000.0
2009-02-16 18:37:00,1.48495,1.4853,1.48495,1.4852,204800000.0
2009-02-16 18:38:00,1.4852,1.4854,1.48505,1.4851,99200000.0
2009-02-16 18:39:00,1.48525,1.4854,1.48525,1.4854,52400000.0
2009-02-16 18:40:00,1.4854,1.4859,1.4846,1.4848,242600000.0
2009-02-16 18:41:00,1.4848,1.48515,1.48475,1.4851,152800000.0
2009-02-16 18:42:00,1.48515,1.4854,1.48505,1.48535,163400000.0
2009-02-16 18:43:00,1.48535,1.486,1.48535,1.4857,143600000.0
2009-02-16 18:44:00,1.4857,1.48575,1.48535,1.48535,140000000.0
2009-02-16 18:45:00,1.4854,1.48565,1.48515,1.48565,148600000.0
2009-02-16 18:46:00,1.48565,1.48565,1.48515,1.4855,29200000.0
2009-02-16 18:47:00,1.4855,1.4861,1.48495,1.48555,225000000.0
2009-02-16 18:48:00,1.4856,1.4857,1.48525,1.48535,65800000.0
2009-02-16 18:49:00,1.48535,1.48555,1.4852,1.48545,74800000.0
2009-02-16 18:50:00,1.4855,1.48565,1.4853,1.48555,180000000.0
2009-02-16 18:51:00,1.4855,1.4856,1.48505,1.48505,79200000.0
2009-02-16 18:52:00,1.48525,1.4853,1.48505,1.48515,115200000.0
2009-02-16 18:53:00,1.4851,1.48545,1.48495,1.48535,282600000.0
2009-02-16 18:54:00,1.4854,1.48555,1.4854,1.4855,139600000.0
2009-02-16 18:55:00,1.4855,1.4855,1.48465,1.48475,148000000.0
2009-02-16 18:56:00,1.4848,1.4849,1.4848,1.48485,28600000.0
2009-02-16 18:57:00,1.4845,1.4847,1.4845,1.4846,219400000.0
2009-02-16 18:58:00,1.48455,1.48495,1.48445,1.4847,134000000.0
2009-02-16 18:59:00,1.4847,1.4847,1.48455,1.4846,70400000.0
2009-02-16 19:00:00,1.4846,1.4847,1.4842,1.4842,195800000.0
2009-02-16 19:01:00,1.4843,1.48435,1.48415,1.48425,122600000.0
2009-02-16 19:02:00,1.48425,1.48425,1.48395,1.484,130600000.0
2009-02-16 19:03:00,1.484,1.48425,1.48385,1.48405,86800000.0
2009-02-16 19:04:00,1.4842,1.48465,1.48405,1.48455,175400000.0
2009-02-16 19:05:00,1.4845,1.4846,1.48445,1.48445,27800000.0
2009-02-16 19:06:00,1.48445,1.4845,1.48445,1.48445,35000000.0
2009-02-16 19:07:00,1.48445,1.4845,1.48445,1.48445,116800002.0
2009-02-16 19:08:00,1.48445,1.48455,1.48445,1.4845,139800000.0
2009-02-16 19:09:00,1.4845,1.48455,1.4845,1.48455,20000000.0
2009-02-16 19:10:00,1.4845,1.48455,1.48405,1.48415,204400000.0
2009-02-16 19:11:00,1.48415,1.4844,1.48405,1.48415,121000000.0
2009-02-16 19:12:00,1.48405,1.48415,1.48405,1.48415,139000000.0
2009-02-16 19:13:00,1.48415,1.48435,1.48415,1.48415,213600000.0
2009-02-16 19:14:00,1.48415,1.4845,1.48405,1.4844,208200000.0
2009-02-16 19:15:00,1.48445,1.48445,1.4842,1.4843,59000000.0
2009-02-16 19:16:00,1.48425,1.48425,1.48365,1.48375,85200000.0
2009-02-16 19:17:00,1.48375,1.48415,1.48375,1.4841,112400000.0
2009-02-16 19:18:00,1.4841,1.48435,1.48405,1.4843,32800000.0
2009-02-16 19:19:00,1.48435,1.4845,1.48435,1.4845,26800000.0
2009-02-16 19:20:00,1.4845,1.4845,1.4844,1.4844,12000000.0
2009-02-16 19:21:00,1.4844,1.48445,1.4844,1.4844,16800000.0
2009-02-16 19:22:00,1.4844,1.4844,1.4838,1.48395,98000000.0
2009-02-16 19:23:00,1.48395,1.48435,1.4839,1.4842,90000000.0
2009-02-16 19:24:00,1.4842,1.4843,1.4842,1.4843,46400000.0
2009-02-16 19:25:00,1.4843,1.4846,1.4843,1.48445,37600000.0
2009-02-16 19:26:00,1.48445,1.48445,1.4844,1.48445,16400000.0
2009-02-16 19:27:00,1.4844,1.4846,1.4844,1.48445,22800000.0
2009-02-16 19:28:00,1.48445,1.48445,1.48425,1.48425,24600000.0
2009-02-16 19:29:00,1.4843,1.4843,1.4841,1.4841,44400000.0
2009-02-16 19:30:00,1.4841,1.48445,1.4841,1.48415,66600000.0
2009-02-16 19:31:00,1.4842,1.4842,1.48395,1.48395,42000000.0
2009-02-16 19:32:00,1.48395,1.48395,1.4835,1.4836,50400000.0
2009-02-16 19:33:00,1.48375,1.48375,1.48355,1.48355,14000000.0
2009-02-16 19:34:00,1.4837,1.48385,1.4835,1.48365,47400000.0
2009-02-16 19:35:00,1.48355,1.4841,1.48355,1.48375,120200000.0
2009-02-16 19:36:00,1.4837,1.4844,1.48365,1.48395,114200000.0
2009-02-16 19:37:00,1.484,1.48405,1.48385,1.48385,34400000.0
2009-02-16 19:38:00,1.48375,1.4838,1.4837,1.48375,38800000.0
2009-02-16 19:39:00,1.4838,1.48395,1.48345,1.4837,97800000.0
2009-02-16 19:40:00,1.48365,1.48385,1.4835,1.48365,113600000.0
2009-02-16 19:41:00,1.48365,1.4839,1.4828,1.4831,343800000.0
2009-02-16 19:42:00,1.48305,1.48325,1.4826,1.4826,161400000.0
2009-02-16 19:43:00,1.4826,1.48325,1.4826,1.483,207600000.0
2009-02-16 19:44:00,1.48295,1.4838,1.4829,1.4838,92400000.0
2009-02-16 19:45:00,1.4838,1.484,1.4838,1.48395,35200000.0
2009-02-16 19:46:00,1.48395,1.48425,1.4839,1.48415,114800000.0
2009-02-16 19:47:00,1.48425,1.48425,1.48415,1.4842,8200000.0
2009-02-16 19:48:00,1.48425,1.48435,1.48415,1.48435,54200000.0
2009-02-16 19:49:00,1.4844,1.4844,1.48405,1.48405,39000000.0
2009-02-16 19:50:00,1.48425,1.4843,1.4841,1.48425,20800000.0
2009-02-16 19:51:00,1.4843,1.48435,1.48415,1.48415,37400000.0
2009-02-16 19:52:00,1.4842,1.4843,1.48415,1.4843,10000000.0
2009-02-16 19:53:00,1.48435,1.48435,1.48425,1.4843,14800000.0
2009-02-16 19:54:00,1.4843,1.4843,1.4842,1.48425,38600000.0
2009-02-16 19:55:00,1.48445,1.48455,1.4842,1.48435,95400000.0
2009-02-16 19:56:00,1.4844,1.4844,1.48415,1.4842,33000000.0
2009-02-16 19:57:00,1.4842,1.48435,1.48415,1.48425,32600000.0
2009-02-16 19:58:00,1.4842,1.4845,1.484,1.4842,62800000.0
2009-02-16 19:59:00,1.4842,1.48485,1.4841,1.48465,150400000.0
2009-02-16 20:00:00,1.4846,1.48465,1.4843,1.4846,179600000.0
2009-02-16 20:01:00,1.4846,1.4846,1.48425,1.4844,68000000.0
2009-02-16 20:02:00,1.48435,1.485,1.48435,1.4848,125600000.0
2009-02-16 20:03:00,1.48485,1.48485,1.48475,1.4848,20600000.0
2009-02-16 20:04:00,1.4848,1.48495,1.4848,1.4849,72600000.0
2009-02-16 20:05:00,1.4849,1.485,1.4848,1.4848,16800000.0
2009-02-16 20:06:00,1.48455,1.48455,1.4845,1.4845,10000000.0
2009-02-16 20:07:00,1.4845,1.4845,1.48445,1.48445,12800000.0
2009-02-16 20:08:00,1.48445,1.48455,1.48445,1.48445,26800000.0
2009-02-16 20:09:00,1.4845,1.4845,1.48445,1.48445,27800000.0
2009-02-16 20:10:00,1.48445,1.4845,1.48445,1.4845,10400000.0
2009-02-16 20:11:00,1.4845,1.4845,1.4845,1.4845,3000000.0
2009-02-16 20:12:00,1.48445,1.48445,1.48445,1.48445,1000000.0
2009-02-16 20:13:00,1.48445,1.48445,1.48445,1.48445,1000000.0
2009-02-16 20:14:00,1.48445,1.48445,1.48445,1.48445,1000000.0
2009-02-16 20:15:00,1.48445,1.48445,1.48445,1.48445,24000000.0
2009-02-16 20:16:00,1.48445,1.48445,1.4841,1.4841,5000000.0
2009-02-16 20:17:00,1.48425,1.48425,1.4842,1.4842,34000000.0
2009-02-16 20:18:00,1.48415,1.48415,1.48415,1.48415,2000000.0
2009-02-16 20:19:00,1.48398,1.48404,1.48394,1.48404,94200000.0
2009-02-16 20:20:00,1.48415,1.48415,1.48415,1.48415,2000000.0
2009-02-16 20:21:00,1.48415,1.48415,1.4838,1.4839,62400000.0
2009-02-16 20:22:00,1.4839,1.4841,1.4839,1.4841,108000000.0
2009-02-16 20:23:00,1.48405,1.4841,1.48395,1.48405,22800000.0
2009-02-16 20:24:00,1.4841,1.4842,1.4841,1.4842,8000000.0
2009-02-16 20:25:00,1.4841,1.4842,1.4841,1.4842,6000000.0
2009-02-16 20:26:00,1.4842,1.48425,1.4842,1.4842,8000000.0
2009-02-16 20:27:00,1.4842,1.4842,1.4841,1.4841,10000000.0
2009-02-16 20:28:00,1.48415,1.48415,1.48415,1.48415,4000000.0
2009-02-16 20:29:00,1.4841,1.48415,1.4841,1.48415,4000000.0
2009-02-16 20:30:00,1.4842,1.48435,1.48395,1.4843,70400000.0
2009-02-16 20:31:00,1.48425,1.48425,1.4841,1.48415,23600000.0
2009-02-16 20:32:00,1.4842,1.4842,1.48415,1.48415,6000000.0
2009-02-16 20:33:00,1.48415,1.48415,1.484,1.48415,17800000.0
2009-02-16 20:34:00,1.4841,1.48415,1.4841,1.48415,6000000.0
2009-02-16 20:35:00,1.48405,1.48415,1.48405,1.4841,34400000.0
2009-02-16 20:36:00,1.48415,1.48415,1.4841,1.48415,8000000.0
2009-02-16 20:37:00,1.48405,1.48415,1.48405,1.48415,15800000.0
2009-02-16 20:38:00,1.48415,1.48415,1.48415,1.48415,2000000.0
2009-02-16 20:39:00,1.48415,1.48415,1.4838,1.48415,34600000.0
2009-02-16 20:40:00,1.48415,1.48435,1.48415,1.48415,31000000.0
2009-02-16 20:41:00,1.48415,1.4844,1.48415,1.48435,27800000.0
2009-02-16 20:42:00,1.48435,1.4846,1.4842,1.4843,71400000.0
2009-02-16 20:43:00,1.48435,1.48435,1.48425,1.48425,12800000.0
2009-02-16 20:44:00,1.48435,1.4846,1.48435,1.48445,45800000.0
2009-02-16 20:45:00,1.48445,1.48445,1.48435,1.4844,14400000.0
2009-02-16 20:46:00,1.48435,1.48435,1.48405,1.48405,25400000.0
2009-02-16 20:47:00,1.48405,1.48445,1.48395,1.4843,108400000.0
2009-02-16 20:48:00,1.4843,1.4843,1.48415,1.4842,28200000.0
2009-02-16 20:49:00,1.4842,1.4842,1.4837,1.48385,153800000.0
2009-02-16 20:50:00,1.48385,1.4839,1.4837,1.4839,271400000.0
2009-02-16 20:51:00,1.4839,1.4839,1.48375,1.4839,67400000.0
2009-02-16 20:52:00,1.48405,1.48405,1.48405,1.48405,2000000.0
2009-02-16 20:53:00,1.48405,1.4841,1.4839,1.4839,13200000.0
2009-02-16 20:54:00,1.4839,1.4843,1.4839,1.484,45600000.0
2009-02-16 20:55:00,1.48405,1.4842,1.48405,1.48415,23800000.0
2009-02-16 20:56:00,1.48405,1.48415,1.484,1.48415,45600000.0
2009-02-16 20:57:00,1.4841,1.4842,1.4841,1.48415,18000000.0
2009-02-16 20:58:00,1.4841,1.48425,1.4841,1.48415,21800000.0
2009-02-16 20:59:00,1.4841,1.4842,1.4841,1.48415,16800000.0
2009-02-16 21:00:00,1.4841,1.48415,1.4841,1.48415,8400000.0
2009-02-16 21:01:00,1.4841,1.48415,1.4841,1.48415,8400000.0
2009-02-16 21:02:00,1.4841,1.48415,1.48405,1.4841,24000000.0
2009-02-16 21:03:00,1.4841,1.4841,1.48405,1.4841,8000000.0
2009-02-16 21:04:00,1.48405,1.4841,1.48405,1.4841,13600000.0
2009-02-16 21:05:00,1.48395,1.484,1.48395,1.484,4000000.0
2009-02-16 21:06:00,1.484,1.484,1.48395,1.484,21200000.0
2009-02-16 21:07:00,1.48395,1.48395,1.4839,1.48395,61000000.0
2009-02-16 21:08:00,1.4839,1.4839,1.4838,1.48385,26200000.0
2009-02-16 21:09:00,1.48385,1.48385,1.48385,1.48385,10600000.0
2009-02-16 21:10:00,1.48385,1.484,1.48385,1.48385,35600000.0
2009-02-16 21:11:00,1.48385,1.48385,1.48385,1.48385,6800000.0
2009-02-16 21:12:00,1.48328,1.48355,1.48327,1.48355,14000000.0
2009-02-16 21:13:00,1.48358,1.48362,1.48358,1.4836,52000000.0
2009-02-16 21:14:00,1.48385,1.48385,1.48375,1.48375,17600000.0
2009-02-16 21:15:00,1.48375,1.4839,1.48375,1.4839,132800000.0
2009-02-16 21:16:00,1.4839,1.48395,1.48385,1.48395,37200000.0
2009-02-16 21:17:00,1.484,1.484,1.48385,1.48385,10000000.0
2009-02-16 21:18:00,1.4838,1.4838,1.4838,1.4838,2000000.0
2009-02-16 21:19:00,1.48385,1.48395,1.48385,1.4839,8000000.0
2009-02-16 21:20:00,1.4839,1.4839,1.48345,1.4837,27400000.0
2009-02-16 21:21:00,1.48365,1.48375,1.4834,1.48365,46800000.0
2009-02-16 21:22:00,1.4836,1.48365,1.48355,1.48365,16200000.0
2009-02-16 21:23:00,1.4836,1.4836,1.4836,1.4836,2000000.0
2009-02-16 21:24:00,1.48375,1.48415,1.48375,1.4841,32800000.0
2009-02-16 21:25:00,1.4841,1.4841,1.4835,1.4835,86400000.0
2009-02-16 21:26:00,1.4835,1.4835,1.4835,1.4835,20400000.0
2009-02-16 21:27:00,1.4835,1.48355,1.4832,1.48325,82600000.0
2009-02-16 21:28:00,1.48325,1.48325,1.48315,1.4832,32000000.0
2009-02-16 21:29:00,1.48325,1.48355,1.48325,1.48335,63200000.0
2009-02-16 21:30:00,1.48335,1.48335,1.48325,1.48325,14400000.0
2009-02-16 21:31:00,1.48325,1.48325,1.48325,1.48325,2000000.0
2009-02-16 21:32:00,1.48284,1.48307,1.4828,1.48307,33200000.0
2009-02-16 21:33:00,1.48325,1.48325,1.48325,1.48325,27000000.0
2009-02-16 21:34:00,1.48325,1.48325,1.48325,1.48325,2000000.0
2009-02-16 21:35:00,1.48325,1.4834,1.48325,1.48335,73600000.0
2009-02-16 21:36:00,1.4833,1.48345,1.48315,1.48345,44200000.0
2009-02-16 21:37:00,1.48345,1.4835,1.48315,1.4834,25200000.0
2009-02-16 21:38:00,1.48335,1.48335,1.4832,1.4833,22200000.0
2009-02-16 21:39:00,1.48325,1.48335,1.4832,1.4832,46600000.0
2009-02-16 21:40:00,1.4832,1.48335,1.4832,1.4832,26400000.0
2009-02-16 21:41:00,1.4832,1.48325,1.4832,1.48325,26800000.0
2009-02-16 21:42:00,1.48325,1.48325,1.4832,1.4832,18600000.0
2009-02-16 21:43:00,1.4832,1.4832,1.4832,1.4832,2000000.0
2009-02-16 21:44:00,1.48325,1.48325,1.4832,1.4832,20600000.0
2009-02-16 21:45:00,1.4832,1.4833,1.4832,1.4832,22800000.0
2009-02-16 21:46:00,1.48325,1.4834,1.4832,1.4834,53000000.0
2009-02-16 21:47:00,1.4833,1.4833,1.4833,1.4833,13600000.0
2009-02-16 21:48:00,1.48335,1.4835,1.48335,1.48345,22400000.0
2009-02-16 21:49:00,1.48345,1.48345,1.48345,1.48345,20400000.0
2009-02-16 21:50:00,1.48345,1.4835,1.48345,1.48345,39800000.0
2009-02-16 21:51:00,1.48345,1.48345,1.48345,1.48345,13600000.0
2009-02-16 21:52:00,1.4835,1.4835,1.48335,1.48335,29200000.0
2009-02-16 21:53:00,1.4832,1.4832,1.4832,1.4832,6200000.0
2009-02-16 21:54:00,1.48325,1.48325,1.4832,1.4832,4000000.0
2009-02-16 21:55:00,1.48315,1.48315,1.48315,1.48315,1800000.0
2009-02-16 21:56:00,1.4832,1.48325,1.4832,1.48325,33200000.0
2009-02-16 21:57:00,1.4832,1.4832,1.4832,1.4832,7000000.0
2009-02-16 21:58:00,1.4833,1.4835,1.4833,1.48345,18400000.0
2009-02-16 21:59:00,1.4835,1.48395,1.4835,1.48395,73400000.0
2009-02-16 22:00:00,1.4841,1.4841,1.48405,1.48405,12000000.0
2009-02-16 22:01:00,1.48405,1.48405,1.4838,1.4838,14000000.0
2009-02-16 22:02:00,1.48375,1.4838,1.48375,1.4838,6400000.0
2009-02-16 22:03:00,1.48355,1.48365,1.48355,1.48365,9200000.0
2009-02-16 22:04:00,1.4836,1.4837,1.4836,1.4837,27200000.0
2009-02-16 22:05:00,1.48375,1.4838,1.48375,1.48375,15000000.0
2009-02-16 22:06:00,1.4838,1.4838,1.48365,1.48365,24000000.0
2009-02-16 22:07:00,1.48365,1.48365,1.48365,1.48365,10400000.0
2009-02-16 22:08:00,1.4836,1.48365,1.4836,1.48365,12400000.0
2009-02-16 22:09:00,1.48365,1.48375,1.48365,1.48375,17600000.0
2009-02-16 22:10:00,1.48375,1.48385,1.48375,1.4838,16200000.0
2009-02-16 22:11:00,1.48385,1.48385,1.48375,1.48375,10000000.0
2009-02-16 22:12:00,1.48375,1.48385,1.48365,1.48365,26600000.0
2009-02-16 22:13:00,1.48375,1.48375,1.48375,1.48375,2600000.0
2009-02-16 22:14:00,1.48375,1.48385,1.48365,1.4838,16000000.0
2009-02-16 22:15:00,1.48385,1.48385,1.48385,1.48385,2600000.0
2009-02-16 22:16:00,1.4838,1.4839,1.4838,1.4839,9800000.0
2009-02-16 22:17:00,1.4839,1.4839,1.4839,1.4839,2600000.0
2009-02-16 22:18:00,1.4836,1.4836,1.48358,1.48358,85000000.0
2009-02-16 22:19:00,1.4839,1.4841,1.48385,1.48385,29000000.0
2009-02-16 22:20:00,1.4838,1.4838,1.48355,1.48375,41800000.0
2009-02-16 22:21:00,1.4835,1.4837,1.4835,1.4836,15200000.0
2009-02-16 22:22:00,1.4836,1.48375,1.48325,1.4834,35400000.0
2009-02-16 22:23:00,1.4834,1.4836,1.4834,1.4835,14600000.0
2009-02-16 22:24:00,1.4836,1.4837,1.48355,1.4836,12000000.0
2009-02-16 22:25:00,1.48345,1.4835,1.4833,1.4834,25200000.0
2009-02-16 22:26:00,1.48325,1.48325,1.48325,1.48325,5200000.0
2009-02-16 22:27:00,1.4833,1.4833,1.4833,1.4833,2600000.0
2009-02-16 22:28:00,1.4832,1.48385,1.4832,1.4837,40800000.0
2009-02-16 22:29:00,1.4837,1.4837,1.48345,1.48345,23600000.0
2009-02-16 22:30:00,1.48355,1.4841,1.48355,1.4838,35200000.0
2009-02-16 22:31:00,1.4838,1.48395,1.48365,1.48365,12200000.0
2009-02-16 22:32:00,1.4836,1.4836,1.4836,1.4836,5400000.0
2009-02-16 22:33:00,1.48355,1.4842,1.48355,1.48415,38600000.0
2009-02-16 22:34:00,1.4841,1.4842,1.48365,1.48375,52200000.0
2009-02-16 22:35:00,1.48375,1.4839,1.48365,1.48365,32000000.0
2009-02-16 22:36:00,1.48355,1.48355,1.4835,1.4835,4000000.0
2009-02-16 22:37:00,1.4836,1.48375,1.48355,1.48355,14000000.0
2009-02-16 22:38:00,1.4835,1.48365,1.48305,1.48355,93800000.0
2009-02-16 22:39:00,1.4836,1.48365,1.4835,1.48365,10400000.0
2009-02-16 22:40:00,1.48365,1.48365,1.48365,1.48365,20800000.0
2009-02-16 22:41:00,1.4836,1.48365,1.4836,1.48365,15600000.0
2009-02-16 22:42:00,1.48355,1.48355,1.4835,1.4835,17800000.0
2009-02-16 22:43:00,1.4835,1.4835,1.4835,1.4835,2600000.0
2009-02-16 22:44:00,1.48355,1.48355,1.48355,1.48355,7800000.0
2009-02-16 22:45:00,1.48365,1.48385,1.48365,1.4838,28200000.0
2009-02-16 22:46:00,1.4839,1.4842,1.48365,1.4837,121200000.0
2009-02-16 22:47:00,1.4837,1.4841,1.4835,1.48405,177600000.0
2009-02-16 22:48:00,1.48405,1.48405,1.48325,1.48325,47200000.0
2009-02-16 22:49:00,1.4834,1.48365,1.48335,1.48355,28600000.0
2009-02-16 22:50:00,1.48355,1.48355,1.4835,1.4835,10400000.0
2009-02-16 22:51:00,1.4835,1.48405,1.4835,1.4838,39600000.0
2009-02-16 22:52:00,1.4838,1.4838,1.48335,1.4835,24000000.0
2009-02-16 22:53:00,1.48355,1.4836,1.4833,1.4833,27200000.0
2009-02-16 22:54:00,1.4833,1.4835,1.4833,1.4833,40600000.0
2009-02-16 22:55:00,1.4833,1.4834,1.4832,1.48325,70200000.0
2009-02-16 22:56:00,1.48325,1.48335,1.48315,1.48335,55600000.0
2009-02-16 22:57:00,1.4833,1.4835,1.4833,1.48335,40400000.0
2009-02-16 22:58:00,1.48335,1.48405,1.48325,1.4833,160800000.0
2009-02-16 22:59:00,1.4831,1.48435,1.4831,1.48435,66300000.0
2009-02-16 23:00:00,1.48425,1.48657,1.48355,1.4842,85700000.0
2009-02-16 23:01:00,1.48385,1.48425,1.48315,1.48315,95600000.0
2009-02-16 23:02:00,1.48335,1.48395,1.48305,1.48345,195000000.0
2009-02-16 23:03:00,1.48355,1.4837,1.48345,1.4837,39000000.0
2009-02-16 23:04:00,1.48365,1.48365,1.48355,1.48355,16400000.0
2009-02-16 23:05:00,1.4836,1.4836,1.48355,1.48355,4000000.0
2009-02-16 23:06:00,1.4836,1.4836,1.48345,1.4836,28400000.0
2009-02-16 23:07:00,1.4835,1.48365,1.4835,1.48355,16000000.0
2009-02-16 23:08:00,1.4835,1.48365,1.4835,1.4836,14000000.0
2009-02-16 23:09:00,1.48355,1.48365,1.48355,1.4836,8000000.0
2009-02-16 23:10:00,1.4836,1.4836,1.4835,1.4836,18000000.0
2009-02-16 23:11:00,1.48345,1.48345,1.48345,1.48345,5200000.0
2009-02-16 23:12:00,1.4835,1.48365,1.4835,1.4836,9200000.0
2009-02-16 23:13:00,1.4836,1.4836,1.48355,1.48355,6000000.0
2009-02-16 23:14:00,1.4835,1.4835,1.48335,1.48335,12400000.0
2009-02-16 23:15:00,1.48317,1.4834,1.48305,1.48337,84800000.0
2009-02-16 23:16:00,1.4835,1.48365,1.4834,1.48365,23400000.0
2009-02-16 23:17:00,1.4836,1.48365,1.4836,1.48365,8000000.0
2009-02-16 23:18:00,1.4836,1.4836,1.4836,1.4836,2000000.0
2009-02-16 23:19:00,1.48355,1.4837,1.48355,1.48365,22400000.0
2009-02-16 23:20:00,1.48355,1.48365,1.48355,1.48365,8800000.0
2009-02-16 23:21:00,1.48355,1.48355,1.48355,1.48355,2600000.0
2009-02-16 23:22:00,1.48326,1.48346,1.48323,1.48346,66200000.0
2009-02-16 23:23:00,1.48355,1.48365,1.48355,1.48365,13400000.0
2009-02-16 23:24:00,1.48355,1.48355,1.48355,1.48355,1800000.0
2009-02-16 23:25:00,1.48335,1.48339,1.48328,1.48329,57800000.0
2009-02-16 23:26:00,1.4836,1.48365,1.4836,1.48365,8000000.0
2009-02-16 23:27:00,1.48355,1.48355,1.4835,1.4835,8200000.0
2009-02-16 23:28:00,1.48365,1.48365,1.4836,1.4836,6000000.0
2009-02-16 23:29:00,1.48345,1.48355,1.4833,1.4835,38400000.0
2009-02-16 23:30:00,1.48365,1.48365,1.48335,1.48355,37800000.0
2009-02-16 23:31:00,1.4836,1.48385,1.4836,1.48385,16000000.0
2009-02-16 23:32:00,1.4839,1.4839,1.48385,1.48385,4000000.0
2009-02-16 23:33:00,1.4838,1.4842,1.48375,1.48415,24600000.0
2009-02-16 23:34:00,1.48415,1.4843,1.48415,1.48415,8000000.0
2009-02-16 23:35:00,1.48405,1.48405,1.48405,1.48405,5400000.0
2009-02-16 23:36:00,1.48364,1.48389,1.48356,1.48389,118400000.0
2009-02-16 23:37:00,1.4841,1.4844,1.4841,1.4841,27400000.0
2009-02-16 23:38:00,1.4841,1.48425,1.4835,1.48355,27100000.0
2009-02-16 23:39:00,1.48365,1.48365,1.48365,1.48365,2000000.0
2009-02-16 23:40:00,1.4836,1.48365,1.48345,1.48345,18000000.0
2009-02-16 23:41:00,1.48335,1.48365,1.48335,1.4836,20000000.0
2009-02-16 23:42:00,1.48355,1.48365,1.48355,1.4836,10000000.0
2009-02-16 23:43:00,1.48365,1.4838,1.4836,1.4836,23000000.0
2009-02-16 23:44:00,1.48365,1.48365,1.4836,1.4836,16000000.0
2009-02-16 23:45:00,1.48355,1.48365,1.48355,1.48365,6000000.0
2009-02-16 23:46:00,1.48365,1.4837,1.48365,1.48365,10000000.0
2009-02-16 23:47:00,1.4836,1.4837,1.4836,1.48365,16000000.0
2009-02-16 23:48:00,1.48365,1.4837,1.48365,1.4837,6000000.0
2009-02-16 23:49:00,1.4837,1.48385,1.48365,1.4837,37200000.0
2009-02-16 23:50:00,1.48375,1.48405,1.4836,1.4839,71400000.0
2009-02-16 23:51:00,1.4839,1.48455,1.4839,1.48415,38600000.0
2009-02-16 23:52:00,1.4842,1.48435,1.48395,1.48415,34600000.0
2009-02-16 23:53:00,1.48415,1.4842,1.48415,1.4842,10000000.0
2009-02-16 23:54:00,1.48415,1.48415,1.48415,1.48415,2000000.0
2009-02-16 23:55:00,1.4842,1.48485,1.4842,1.4848,39100000.0
2009-02-16 23:56:00,1.48475,1.48475,1.4843,1.48445,52000000.0
2009-02-16 23:57:00,1.4843,1.4844,1.484,1.4842,47200000.0
2009-02-16 23:58:00,1.4842,1.4846,1.4842,1.48455,67000000.0
2009-02-16 23:59:00,1.48455,1.48455,1.4844,1.4844,16000000.0
2009-02-17 00:00:00,1.48391,1.48473,1.48377,1.48415,166200000.0
2009-02-17 00:01:00,1.4843,1.48445,1.4842,1.48445,11400000.0
2009-02-17 00:02:00,1.4845,1.4845,1.4844,1.4844,8000000.0
2009-02-17 00:03:00,1.48435,1.4845,1.48435,1.48435,6000000.0
2009-02-17 00:04:00,1.4844,1.4844,1.48435,1.48435,4000000.0
2009-02-17 00:05:00,1.4844,1.4844,1.48355,1.48375,16000000.0
2009-02-17 00:06:00,1.4838,1.48385,1.4834,1.48385,20200000.0
2009-02-17 00:07:00,1.48395,1.48405,1.48395,1.484,13200000.0
2009-02-17 00:08:00,1.48395,1.48405,1.4839,1.484,10000000.0
2009-02-17 00:09:00,1.48405,1.48405,1.4835,1.4835,22200000.0
2009-02-17 00:10:00,1.48355,1.48385,1.48345,1.4837,92400000.0
2009-02-17 00:11:00,1.4837,1.4838,1.4835,1.4835,14600000.0
2009-02-17 00:12:00,1.4835,1.48355,1.48345,1.48355,50200000.0
2009-02-17 00:13:00,1.4835,1.48355,1.4835,1.4835,16600000.0
2009-02-17 00:14:00,1.48355,1.4836,1.4835,1.48355,49200000.0
2009-02-17 00:15:00,1.48355,1.4836,1.4835,1.4836,8400000.0
2009-02-17 00:16:00,1.4836,1.4837,1.4836,1.4837,30400000.0
2009-02-17 00:17:00,1.4837,1.4837,1.4837,1.4837,2400000.0
2009-02-17 00:18:00,1.4837,1.4838,1.4837,1.48375,15800000.0
2009-02-17 00:19:00,1.48395,1.48395,1.48385,1.48385,26000000.0
2009-02-17 00:20:00,1.48385,1.484,1.48385,1.484,6400000.0
2009-02-17 00:21:00,1.48395,1.4841,1.48385,1.484,18400000.0
2009-02-17 00:22:00,1.48395,1.48395,1.48395,1.48395,7600000.0
2009-02-17 00:23:00,1.484,1.484,1.484,1.484,2000000.0
2009-02-17 00:24:00,1.484,1.484,1.48395,1.484,42800000.0
2009-02-17 00:25:00,1.48405,1.48405,1.484,1.484,4000000.0
2009-02-17 00:26:00,1.484,1.4841,1.484,1.484,18000000.0
2009-02-17 00:27:00,1.4841,1.48415,1.484,1.48415,43000000.0
2009-02-17 00:28:00,1.48415,1.48415,1.48415,1.48415,26000000.0
2009-02-17 00:29:00,1.48415,1.48415,1.48415,1.48415,19200000.0
2009-02-17 00:30:00,1.48415,1.48415,1.48415,1.48415,47800000.0
2009-02-17 00:31:00,1.48415,1.48415,1.484,1.484,56800000.0
2009-02-17 00:32:00,1.48405,1.48405,1.484,1.484,6800000.0
2009-02-17 00:33:00,1.484,1.48405,1.48395,1.484,48400000.0
2009-02-17 00:34:00,1.48405,1.48405,1.484,1.484,4000000.0
2009-02-17 00:35:00,1.48395,1.48395,1.48395,1.48395,6600000.0
2009-02-17 00:36:00,1.484,1.484,1.48395,1.484,25800000.0
2009-02-17 00:37:00,1.48415,1.48415,1.484,1.48415,18800000.0
2009-02-17 00:38:00,1.48415,1.48415,1.48415,1.48415,24600000.0
2009-02-17 00:39:00,1.48377,1.48398,1.48364,1.48369,336000000.0
2009-02-17 00:40:00,1.48387,1.48405,1.48378,1.48402,348600000.0
2009-02-17 00:41:00,1.48393,1.48422,1.48364,1.48364,359800000.0
2009-02-17 00:42:00,1.48415,1.48415,1.48415,1.48415,1800000.0
2009-02-17 00:43:00,1.48391,1.48413,1.48374,1.48396,309000000.0
2009-02-17 00:44:00,1.48415,1.48415,1.48415,1.48415,3600000.0
2009-02-17 00:45:00,1.48405,1.48405,1.48405,1.48405,1800000.0
2009-02-17 00:46:00,1.48415,1.48415,1.48405,1.48415,46800000.0
2009-02-17 00:47:00,1.48415,1.48415,1.48415,1.48415,1800000.0
2009-02-17 00:48:00,1.48373,1.48396,1.48367,1.48393,277000000.0
2009-02-17 00:49:00,1.48405,1.48405,1.48405,1.48405,4000000.0
2009-02-17 00:50:00,1.48415,1.48415,1.48405,1.48415,13600000.0
2009-02-17 00:51:00,1.48414,1.48415,1.48367,1.48367,458200000.0
2009-02-17 00:52:00,1.4838,1.48401,1.48379,1.48398,205000000.0
2009-02-17 00:53:00,1.48395,1.48416,1.48395,1.48395,111200000.0
2009-02-17 00:54:00,1.48396,1.48396,1.48377,1.4839,37800000.0
2009-02-17 00:55:00,1.48374,1.48391,1.48374,1.48389,164200000.0
2009-02-17 00:56:00,1.48415,1.48425,1.48415,1.48425,40400000.0
2009-02-17 00:57:00,1.4842,1.4844,1.4842,1.4844,32800000.0
2009-02-17 00:58:00,1.48445,1.48455,1.48415,1.4843,31600000.0
2009-02-17 00:59:00,1.48425,1.48455,1.48425,1.4844,57000000.0
2009-02-17 01:00:00,1.48445,1.48475,1.4844,1.48455,68000000.0
2009-02-17 01:01:00,1.4845,1.4846,1.4844,1.4845,21000000.0
2009-02-17 01:02:00,1.4845,1.4853,1.4845,1.4853,50800000.0
2009-02-17 01:03:00,1.4853,1.4862,1.4849,1.48495,100700000.0
2009-02-17 01:04:00,1.485,1.4855,1.48485,1.4849,92600000.0
2009-02-17 01:05:00,1.4849,1.4849,1.48455,1.4848,56000000.0
2009-02-17 01:06:00,1.4848,1.4848,1.48475,1.48475,6000000.0
2009-02-17 01:07:00,1.48465,1.48465,1.48465,1.48465,16200000.0
2009-02-17 01:08:00,1.4845,1.4845,1.4845,1.4845,2400000.0
2009-02-17 01:09:00,1.48441,1.4847,1.48433,1.4847,24400000.0
2009-02-17 01:10:00,1.48465,1.4849,1.48465,1.48475,20600000.0
2009-02-17 01:11:00,1.4849,1.48495,1.48475,1.4849,18600000.0
2009-02-17 01:12:00,1.48485,1.4849,1.4846,1.4849,31000000.0
2009-02-17 01:13:00,1.4848,1.48495,1.4848,1.4849,8000000.0
2009-02-17 01:14:00,1.4849,1.4849,1.48475,1.48475,11000000.0
2009-02-17 01:15:00,1.48475,1.4848,1.48455,1.48465,45200000.0
2009-02-17 01:16:00,1.4846,1.48475,1.4846,1.48475,20800000.0
2009-02-17 01:17:00,1.48475,1.48515,1.4842,1.4842,96000000.0
2009-02-17 01:18:00,1.4843,1.48435,1.48425,1.48435,8000000.0
2009-02-17 01:19:00,1.4844,1.48445,1.4842,1.48435,31200000.0
2009-02-17 01:20:00,1.48435,1.48435,1.48435,1.48435,6800000.0
2009-02-17 01:21:00,1.48435,1.48445,1.4843,1.48445,25600000.0
2009-02-17 01:22:00,1.48435,1.48445,1.4843,1.48435,69400000.0
2009-02-17 01:23:00,1.48424,1.48428,1.48399,1.4841,84200000.0
2009-02-17 01:24:00,1.48445,1.4845,1.48435,1.4844,38000000.0
2009-02-17 01:25:00,1.48435,1.4845,1.48435,1.48435,40200000.0
2009-02-17 01:26:00,1.48445,1.48445,1.4844,1.48445,15200000.0
2009-02-17 01:27:00,1.48435,1.48445,1.48435,1.4844,34200000.0
2009-02-17 01:28:00,1.48445,1.4845,1.48435,1.4844,50200000.0
2009-02-17 01:29:00,1.48445,1.48445,1.48435,1.48435,36800000.0
2009-02-17 01:30:00,1.4844,1.48445,1.48435,1.48435,41200000.0
2009-02-17 01:31:00,1.4844,1.4844,1.4843,1.48435,25000000.0
2009-02-17 01:32:00,1.4843,1.48445,1.4843,1.48435,33400000.0
2009-02-17 01:33:00,1.4844,1.48445,1.4843,1.48435,77800000.0
2009-02-17 01:34:00,1.4843,1.4845,1.4843,1.4844,57000000.0
2009-02-17 01:35:00,1.48435,1.4845,1.4843,1.4843,55800000.0
2009-02-17 01:36:00,1.4843,1.48435,1.48415,1.48415,138800000.0
2009-02-17 01:37:00,1.48415,1.4843,1.48415,1.48425,199200000.0
2009-02-17 01:38:00,1.48425,1.4845,1.48425,1.48435,46200000.0
2009-02-17 01:39:00,1.48435,1.4844,1.4843,1.48435,115000000.0
2009-02-17 01:40:00,1.48435,1.4844,1.48435,1.4844,28400000.0
2009-02-17 01:41:00,1.4844,1.4844,1.48435,1.48435,20600000.0
2009-02-17 01:42:00,1.4844,1.4844,1.48435,1.48435,44200000.0
2009-02-17 01:43:00,1.4844,1.4844,1.4844,1.4844,31800000.0
2009-02-17 01:44:00,1.4844,1.4844,1.48435,1.48435,17200000.0
2009-02-17 01:45:00,1.4844,1.4844,1.48435,1.48435,17200000.0
2009-02-17 01:46:00,1.4844,1.4847,1.4844,1.48445,74600000.0
2009-02-17 01:47:00,1.4844,1.4845,1.4844,1.48445,24400000.0
2009-02-17 01:48:00,1.4845,1.4846,1.4845,1.4845,22400000.0
2009-02-17 01:49:00,1.4845,1.4846,1.4845,1.48455,72400000.0
2009-02-17 01:50:00,1.4845,1.4847,1.4845,1.4846,96400000.0
2009-02-17 01:51:00,1.4846,1.4846,1.48445,1.4845,27200000.0
2009-02-17 01:52:00,1.48445,1.4846,1.48435,1.48445,72800000.0
2009-02-17 01:53:00,1.4845,1.48465,1.48445,1.4845,40000000.0
2009-02-17 01:54:00,1.48445,1.4846,1.48445,1.4845,17800000.0
2009-02-17 01:55:00,1.4844,1.4845,1.4844,1.4844,40200000.0
2009-02-17 01:56:00,1.4844,1.4844,1.48395,1.48415,190000000.0
2009-02-17 01:57:00,1.48415,1.48415,1.4839,1.4839,21000000.0
2009-02-17 01:58:00,1.4839,1.484,1.48385,1.48385,129799999.0
2009-02-17 01:59:00,1.48385,1.48395,1.48385,1.48385,97400000.0
2009-02-17 02:00:00,1.4839,1.4846,1.4839,1.4846,39800000.0
2009-02-17 02:01:00,1.4846,1.4846,1.48415,1.48445,108000000.0
2009-02-17 02:02:00,1.4843,1.4845,1.48425,1.4843,163000000.0
2009-02-17 02:03:00,1.4843,1.4844,1.4843,1.4843,208800000.0
2009-02-17 02:04:00,1.4843,1.4844,1.4835,1.484,245400000.0
2009-02-17 02:05:00,1.484,1.4842,1.484,1.4841,79000000.0
2009-02-17 02:06:00,1.484,1.4842,1.4836,1.48415,134200000.0
2009-02-17 02:07:00,1.4842,1.4842,1.48415,1.4842,17600000.0
2009-02-17 02:08:00,1.4842,1.4844,1.48415,1.4843,33000000.0
2009-02-17 02:09:00,1.4843,1.4845,1.4843,1.4845,33800000.0
2009-02-17 02:10:00,1.4844,1.4845,1.4844,1.4845,4000000.0
2009-02-17 02:11:00,1.4844,1.4845,1.4844,1.4845,2000000.0
2009-02-17 02:12:00,1.4844,1.4845,1.4844,1.4844,21200000.0
2009-02-17 02:13:00,1.48435,1.4844,1.48435,1.4844,16600000.0
2009-02-17 02:14:00,1.4844,1.4847,1.4843,1.4847,67000000.0
2009-02-17 02:15:00,1.4848,1.485,1.4844,1.48455,103400000.0
2009-02-17 02:16:00,1.48465,1.4848,1.4841,1.4841,135400000.0
2009-02-17 02:17:00,1.4841,1.48425,1.48385,1.48405,168800000.0
2009-02-17 02:18:00,1.48405,1.4841,1.484,1.484,59800000.0
2009-02-17 02:19:00,1.484,1.484,1.48395,1.484,25400000.0
2009-02-17 02:20:00,1.48395,1.48425,1.48395,1.484,136600000.0
2009-02-17 02:21:00,1.484,1.48415,1.48395,1.484,176800000.0
2009-02-17 02:22:00,1.4841,1.4841,1.484,1.484,108400000.0
2009-02-17 02:23:00,1.484,1.484,1.48345,1.4835,168000000.0
2009-02-17 02:24:00,1.4835,1.48385,1.4835,1.4837,129200000.0
2009-02-17 02:25:00,1.4837,1.48435,1.48305,1.4842,184900000.0
2009-02-17 02:26:00,1.4842,1.4842,1.4836,1.4836,156000000.0
2009-02-17 02:27:00,1.48365,1.4841,1.4836,1.484,85000000.0
2009-02-17 02:28:00,1.484,1.48405,1.484,1.484,136400000.0
2009-02-17 02:29:00,1.48395,1.48395,1.48345,1.4837,398200000.0
2009-02-17 02:30:00,1.4837,1.48375,1.48345,1.4835,230200000.0
2009-02-17 02:31:00,1.4835,1.4836,1.4833,1.4835,107400000.0
2009-02-17 02:32:00,1.4835,1.4836,1.4835,1.48355,84800000.0
2009-02-17 02:33:00,1.4836,1.48365,1.4835,1.4836,93800000.0
2009-02-17 02:34:00,1.4836,1.4838,1.4835,1.4836,222400000.0
2009-02-17 02:35:00,1.4835,1.4836,1.4835,1.4836,80200000.0
2009-02-17 02:36:00,1.4836,1.4838,1.48355,1.4837,83400000.0
2009-02-17 02:37:00,1.4838,1.48385,1.4837,1.48385,168000000.0
2009-02-17 02:38:00,1.48385,1.4839,1.48385,1.4839,175400000.0
2009-02-17 02:39:00,1.4839,1.4839,1.48385,1.4839,43000000.0
2009-02-17 02:40:00,1.4839,1.48425,1.48385,1.484,98000000.0
2009-02-17 02:41:00,1.484,1.484,1.48395,1.484,36800000.0
2009-02-17 02:42:00,1.484,1.48415,1.48385,1.4839,288600000.0
2009-02-17 02:43:00,1.48395,1.484,1.48385,1.484,130000000.0
2009-02-17 02:44:00,1.4841,1.4844,1.48405,1.4841,97000000.0
2009-02-17 02:45:00,1.484,1.4841,1.484,1.484,58400000.0
2009-02-17 02:46:00,1.484,1.484,1.48395,1.484,141800000.0
2009-02-17 02:47:00,1.484,1.484,1.484,1.484,5400000.0
2009-02-17 02:48:00,1.484,1.484,1.4839,1.48395,90800000.0
2009-02-17 02:49:00,1.48385,1.484,1.48385,1.484,38400000.0
2009-02-17 02:50:00,1.484,1.4841,1.48395,1.484,24400000.0
2009-02-17 02:51:00,1.4841,1.4841,1.484,1.4841,9800000.0
2009-02-17 02:52:00,1.48375,1.48407,1.48354,1.48367,43200000.0
2009-02-17 02:53:00,1.4841,1.48415,1.48395,1.48395,53200000.0
2009-02-17 02:54:00,1.48395,1.4841,1.48395,1.4841,63600000.0
2009-02-17 02:55:00,1.4841,1.4844,1.484,1.4844,45200000.0
2009-02-17 02:56:00,1.48455,1.48455,1.484,1.4842,234400000.0
2009-02-17 02:57:00,1.4842,1.48425,1.484,1.48405,162200000.0
2009-02-17 02:58:00,1.48405,1.4843,1.4836,1.48365,255200000.0
2009-02-17 02:59:00,1.48365,1.4838,1.48355,1.48365,94400000.0
2009-02-17 03:00:00,1.48365,1.48365,1.48365,1.48365,58200000.0
2009-02-17 03:01:00,1.48365,1.48385,1.48365,1.48385,62800000.0
2009-02-17 03:02:00,1.48385,1.48385,1.48305,1.4836,203200000.0
2009-02-17 03:03:00,1.4836,1.4836,1.48355,1.48355,13600000.0
2009-02-17 03:04:00,1.4836,1.48375,1.48355,1.48365,257800000.0
2009-02-17 03:05:00,1.4836,1.48385,1.4836,1.48385,58200000.0
2009-02-17 03:06:00,1.48395,1.48395,1.4837,1.48385,74800000.0
2009-02-17 03:07:00,1.48385,1.48385,1.48345,1.4836,101800000.0
2009-02-17 03:08:00,1.48365,1.48365,1.48295,1.48305,467400000.0
2009-02-17 03:09:00,1.48305,1.48385,1.483,1.48355,430800000.0
2009-02-17 03:10:00,1.4835,1.48365,1.483,1.4834,391600001.0
2009-02-17 03:11:00,1.4834,1.4836,1.4833,1.4834,312800000.0
2009-02-17 03:12:00,1.4834,1.4837,1.48265,1.48365,309000000.0
2009-02-17 03:13:00,1.4837,1.48395,1.48295,1.48295,370800000.0
2009-02-17 03:14:00,1.483,1.48345,1.4829,1.483,446000000.0
2009-02-17 03:15:00,1.483,1.4833,1.4829,1.483,341800000.0
2009-02-17 03:16:00,1.4829,1.48355,1.4829,1.4835,335800000.0
2009-02-17 03:17:00,1.4835,1.48375,1.4829,1.4829,365600000.0
2009-02-17 03:18:00,1.4831,1.48385,1.4829,1.48385,284200000.0
2009-02-17 03:19:00,1.48385,1.48505,1.48385,1.4846,417000000.0
2009-02-17 03:20:00,1.48475,1.485,1.4844,1.48455,373200000.0
2009-02-17 03:21:00,1.4845,1.4849,1.48435,1.4846,299600000.0
2009-02-17 03:22:00,1.48465,1.48465,1.483,1.48335,468800001.0
2009-02-17 03:23:00,1.48325,1.48405,1.4832,1.4836,302000000.0
2009-02-17 03:24:00,1.4836,1.48425,1.4835,1.48425,183600000.0
2009-02-17 03:25:00,1.48435,1.4849,1.48425,1.48445,220800000.0
2009-02-17 03:26:00,1.4844,1.4848,1.48425,1.4844,337400000.0
2009-02-17 03:27:00,1.4845,1.4845,1.4836,1.48385,502799999.0
2009-02-17 03:28:00,1.48395,1.48475,1.4839,1.484,440200001.0
2009-02-17 03:29:00,1.4841,1.4843,1.48405,1.4842,278000000.0
2009-02-17 03:30:00,1.4842,1.48455,1.4841,1.48445,202600000.0
2009-02-17 03:31:00,1.4844,1.4848,1.48415,1.4843,381400002.0
2009-02-17 03:32:00,1.48435,1.4848,1.4843,1.4843,162000000.0
2009-02-17 03:33:00,1.4844,1.4847,1.4842,1.48435,420400000.0
2009-02-17 03:34:00,1.4844,1.4846,1.48415,1.48445,227600000.0
2009-02-17 03:35:00,1.48445,1.48465,1.4841,1.4844,365600000.0
2009-02-17 03:36:00,1.4844,1.48465,1.48425,1.48445,299600000.0
2009-02-17 03:37:00,1.48445,1.48465,1.48425,1.4843,142200000.0
2009-02-17 03:38:00,1.4843,1.4843,1.48415,1.48415,163000000.0
2009-02-17 03:39:00,1.48415,1.4847,1.48365,1.48445,314000000.0
2009-02-17 03:40:00,1.48445,1.4847,1.48415,1.4842,256400000.0
2009-02-17 03:41:00,1.4843,1.48435,1.4842,1.48435,164600000.0
2009-02-17 03:42:00,1.48435,1.4845,1.4842,1.48445,91000000.0
2009-02-17 03:43:00,1.48445,1.48445,1.48375,1.4838,102000000.0
2009-02-17 03:44:00,1.4838,1.48395,1.4838,1.4838,90800000.0
2009-02-17 03:45:00,1.4837,1.4837,1.4831,1.4835,158200000.0
2009-02-17 03:46:00,1.4835,1.4835,1.4831,1.48345,75400000.0
2009-02-17 03:47:00,1.4835,1.4835,1.48305,1.4834,107800000.0
2009-02-17 03:48:00,1.4835,1.48355,1.483,1.4833,190600000.0
2009-02-17 03:49:00,1.4834,1.4836,1.4831,1.48325,196400000.0
2009-02-17 03:50:00,1.4833,1.4836,1.4831,1.4832,282600000.0
2009-02-17 03:51:00,1.4832,1.48355,1.4832,1.48355,94200000.0
2009-02-17 03:52:00,1.4834,1.4836,1.4834,1.4834,106400000.0
2009-02-17 03:53:00,1.4834,1.4838,1.4834,1.48355,92200000.0
2009-02-17 03:54:00,1.4836,1.4839,1.48345,1.4835,155200000.0
2009-02-17 03:55:00,1.4835,1.4838,1.4835,1.4837,182400000.0
2009-02-17 03:56:00,1.4836,1.48395,1.4835,1.48385,160600000.0
2009-02-17 03:57:00,1.48395,1.4841,1.48365,1.48375,120000000.0
2009-02-17 03:58:00,1.48385,1.4844,1.4838,1.4842,175400000.0
2009-02-17 03:59:00,1.48415,1.48425,1.4834,1.4834,172600000.0
2009-02-17 04:00:00,1.4835,1.4836,1.4835,1.4835,110000000.0
2009-02-17 04:01:00,1.4835,1.48365,1.48335,1.4835,220600000.0
2009-02-17 04:02:00,1.4835,1.4835,1.4835,1.4835,48600000.0
2009-02-17 04:03:00,1.4835,1.4835,1.4834,1.4834,36200000.0
2009-02-17 04:04:00,1.4835,1.4835,1.4831,1.4832,121200000.0
2009-02-17 04:05:00,1.4832,1.4838,1.4831,1.4836,168000000.0
2009-02-17 04:06:00,1.4835,1.4835,1.4834,1.4834,68600000.0
2009-02-17 04:07:00,1.4834,1.48365,1.4831,1.4832,204800000.0
2009-02-17 04:08:00,1.4832,1.4835,1.4831,1.4835,93400000.0
2009-02-17 04:09:00,1.4835,1.4835,1.48305,1.4832,126800000.0
2009-02-17 04:10:00,1.4832,1.48365,1.48305,1.4833,137200000.0
2009-02-17 04:11:00,1.48325,1.4835,1.4832,1.48335,90400000.0
2009-02-17 04:12:00,1.4833,1.4835,1.48295,1.48335,235000000.0
2009-02-17 04:13:00,1.48335,1.48355,1.48335,1.4834,140200000.0
2009-02-17 04:14:00,1.4833,1.4833,1.4828,1.483,157799999.0
2009-02-17 04:15:00,1.48295,1.48295,1.48285,1.4829,89400000.0
2009-02-17 04:16:00,1.4829,1.48295,1.4828,1.4829,317200001.0
2009-02-17 04:17:00,1.4829,1.4832,1.4828,1.483,298200003.0
2009-02-17 04:18:00,1.48295,1.48305,1.4829,1.48295,219400000.0
2009-02-17 04:19:00,1.48295,1.483,1.4829,1.483,206800000.0
2009-02-17 04:20:00,1.483,1.4831,1.4829,1.4831,67400000.0
2009-02-17 04:21:00,1.4831,1.4832,1.483,1.4831,136200000.0
2009-02-17 04:22:00,1.4831,1.4835,1.4831,1.4835,113800000.0
2009-02-17 04:23:00,1.4835,1.4838,1.4835,1.4836,135000000.0
2009-02-17 04:24:00,1.48365,1.48375,1.4836,1.48375,51600000.0
2009-02-17 04:25:00,1.48375,1.4838,1.48375,1.48375,31000000.0
2009-02-17 04:26:00,1.48375,1.4839,1.48375,1.4839,22000000.0
2009-02-17 04:27:00,1.48395,1.4841,1.48395,1.484,21400000.0
2009-02-17 04:28:00,1.4839,1.48395,1.48385,1.4839,49400000.0
2009-02-17 04:29:00,1.48385,1.484,1.48385,1.4839,52400000.0
2009-02-17 04:30:00,1.484,1.48415,1.4839,1.48395,79800000.0
2009-02-17 04:31:00,1.48395,1.4841,1.4839,1.4841,85600000.0
2009-02-17 04:32:00,1.4841,1.4842,1.48395,1.48405,42000000.0
2009-02-17 04:33:00,1.48405,1.4843,1.48405,1.4842,63800000.0
2009-02-17 04:34:00,1.4842,1.4844,1.4842,1.4844,59600000.0
2009-02-17 04:35:00,1.4844,1.4846,1.48435,1.4844,57600000.0
2009-02-17 04:36:00,1.4844,1.4848,1.4844,1.4848,122600000.0
2009-02-17 04:37:00,1.4848,1.48485,1.48455,1.48455,62800000.0
2009-02-17 04:38:00,1.48455,1.4847,1.4845,1.4847,42800000.0
2009-02-17 04:39:00,1.4847,1.4847,1.48445,1.48445,46800000.0
2009-02-17 04:40:00,1.48445,1.4849,1.4843,1.4846,100000000.0
2009-02-17 04:41:00,1.4846,1.4846,1.48455,1.4846,42800000.0
2009-02-17 04:42:00,1.4846,1.48465,1.48415,1.48415,144000000.0
2009-02-17 04:43:00,1.4842,1.48425,1.484,1.48425,50400000.0
2009-02-17 04:44:00,1.4842,1.4846,1.4842,1.4845,70300000.0
2009-02-17 04:45:00,1.48455,1.48465,1.48445,1.48445,83400000.0
2009-02-17 04:46:00,1.48445,1.48445,1.48445,1.48445,7800000.0
2009-02-17 04:47:00,1.48445,1.48445,1.48445,1.48445,2000000.0
2009-02-17 04:48:00,1.4845,1.4845,1.48445,1.48445,28600000.0
2009-02-17 04:49:00,1.48445,1.4845,1.4842,1.48445,64800000.0
2009-02-17 04:50:00,1.48445,1.4853,1.48445,1.48515,118400000.0
2009-02-17 04:51:00,1.4851,1.4852,1.48475,1.48495,206800000.0
2009-02-17 04:52:00,1.485,1.4852,1.48485,1.48505,160200000.0
2009-02-17 04:53:00,1.48515,1.48545,1.485,1.48545,149200000.0
2009-02-17 04:54:00,1.4855,1.48585,1.48535,1.48585,62200000.0
2009-02-17 04:55:00,1.4856,1.48595,1.4855,1.4855,73600000.0
2009-02-17 04:56:00,1.48565,1.4859,1.4856,1.4858,85200000.0
2009-02-17 04:57:00,1.48595,1.4863,1.48585,1.48595,80200000.0
2009-02-17 04:58:00,1.48595,1.48595,1.48555,1.4856,72600000.0
2009-02-17 04:59:00,1.48555,1.48555,1.4853,1.48535,59800000.0
2009-02-17 05:00:00,1.4853,1.48535,1.48515,1.48515,70400000.0
2009-02-17 05:01:00,1.48525,1.4854,1.48525,1.4854,62400000.0
2009-02-17 05:02:00,1.4854,1.4854,1.4854,1.4854,19800000.0
2009-02-17 05:03:00,1.4854,1.4858,1.4854,1.4856,89800000.0
2009-02-17 05:04:00,1.4857,1.48575,1.4855,1.48575,52000000.0
2009-02-17 05:05:00,1.48575,1.48605,1.4857,1.48605,48200000.0
2009-02-17 05:06:00,1.4861,1.4864,1.4858,1.4859,178900000.0
2009-02-17 05:07:00,1.48575,1.486,1.4855,1.486,92000000.0
2009-02-17 05:08:00,1.486,1.48615,1.4858,1.4861,92000000.0
2009-02-17 05:09:00,1.4861,1.48635,1.4857,1.4857,134200000.0
2009-02-17 05:10:00,1.4858,1.4858,1.4857,1.4857,131000000.0
2009-02-17 05:11:00,1.4857,1.4857,1.4851,1.4852,77200000.0
2009-02-17 05:12:00,1.4853,1.4856,1.4852,1.4855,110000000.0
2009-02-17 05:13:00,1.4855,1.4856,1.4855,1.4856,46000000.0
2009-02-17 05:14:00,1.4856,1.4856,1.4853,1.4854,31800000.0
2009-02-17 05:15:00,1.4854,1.4855,1.48535,1.4855,41600000.0
2009-02-17 05:16:00,1.4855,1.48555,1.4854,1.4854,34800000.0
2009-02-17 05:17:00,1.48545,1.4855,1.4851,1.4851,49800000.0
2009-02-17 05:18:00,1.4851,1.4851,1.48435,1.4846,121200000.0
2009-02-17 05:19:00,1.4847,1.4847,1.48435,1.4844,95400000.0
2009-02-17 05:20:00,1.4844,1.48465,1.48425,1.48465,56400000.0
2009-02-17 05:21:00,1.4846,1.48465,1.48445,1.48455,27200000.0
2009-02-17 05:22:00,1.48445,1.48465,1.48445,1.48455,27200000.0
2009-02-17 05:23:00,1.4846,1.4848,1.4845,1.4847,61200000.0
2009-02-17 05:24:00,1.4848,1.4848,1.4847,1.4847,45000000.0
2009-02-17 05:25:00,1.4847,1.4847,1.48455,1.4846,45800000.0
2009-02-17 05:26:00,1.48455,1.48465,1.4845,1.48455,42400000.0
2009-02-17 05:27:00,1.48465,1.48465,1.4845,1.4846,26800000.0
2009-02-17 05:28:00,1.4846,1.4846,1.4842,1.4842,33000000.0
2009-02-17 05:29:00,1.48435,1.48455,1.48405,1.4841,59600000.0
2009-02-17 05:30:00,1.48405,1.4844,1.4839,1.484,115300000.0
2009-02-17 05:31:00,1.484,1.48445,1.4838,1.4838,168400000.0
2009-02-17 05:32:00,1.4838,1.48385,1.48375,1.4838,72400000.0
2009-02-17 05:33:00,1.4838,1.4839,1.4838,1.4838,77600000.0
2009-02-17 05:34:00,1.48375,1.4841,1.48375,1.48395,124600000.0
2009-02-17 05:35:00,1.484,1.4841,1.484,1.484,71200000.0
2009-02-17 05:36:00,1.484,1.4841,1.48395,1.48395,172000000.0
2009-02-17 05:37:00,1.48395,1.48475,1.48395,1.48465,168000000.0
2009-02-17 05:38:00,1.4846,1.4846,1.484,1.48415,95800000.0
2009-02-17 05:39:00,1.4841,1.4845,1.484,1.4843,104400000.0
2009-02-17 05:40:00,1.48425,1.48455,1.4839,1.48405,72000000.0
2009-02-17 05:41:00,1.4841,1.48435,1.484,1.4842,79800000.0
2009-02-17 05:42:00,1.4841,1.4842,1.48395,1.484,69600000.0
2009-02-17 05:43:00,1.484,1.4841,1.48395,1.484,120200000.0
2009-02-17 05:44:00,1.484,1.4842,1.484,1.48415,67000000.0
2009-02-17 05:45:00,1.4841,1.48435,1.48405,1.4843,70200000.0
2009-02-17 05:46:00,1.48425,1.48435,1.484,1.48415,92800000.0
2009-02-17 05:47:00,1.48415,1.4842,1.48355,1.48365,146200000.0
2009-02-17 05:48:00,1.48365,1.48435,1.48365,1.48395,76600000.0
2009-02-17 05:49:00,1.4839,1.48425,1.48385,1.48415,127600000.0
2009-02-17 05:50:00,1.4843,1.48445,1.48385,1.48445,90200000.0
2009-02-17 05:51:00,1.48465,1.48495,1.4839,1.4839,88800000.0
2009-02-17 05:52:00,1.4839,1.4847,1.4839,1.48465,153400000.0
2009-02-17 05:53:00,1.48455,1.4847,1.48405,1.4841,73800000.0
2009-02-17 05:54:00,1.4841,1.48435,1.4841,1.4842,70800000.0
2009-02-17 05:55:00,1.48425,1.48455,1.4842,1.4844,54600000.0
2009-02-17 05:56:00,1.4844,1.4846,1.4844,1.48455,46800000.0
2009-02-17 05:57:00,1.4846,1.4846,1.4843,1.4843,27600000.0
2009-02-17 05:58:00,1.4844,1.4846,1.4844,1.4845,13400000.0
2009-02-17 05:59:00,1.4846,1.48465,1.4846,1.48465,11000000.0
2009-02-17 06:00:00,1.4846,1.48465,1.4843,1.4844,30800000.0
2009-02-17 06:01:00,1.4844,1.4846,1.48435,1.4846,45000000.0
2009-02-17 06:02:00,1.4846,1.4846,1.4845,1.4846,16400000.0
2009-02-17 06:03:00,1.4846,1.4846,1.4846,1.4846,7000000.0
2009-02-17 06:04:00,1.4846,1.48475,1.4846,1.4846,10400000.0
2009-02-17 06:05:00,1.48465,1.48475,1.4846,1.4846,11800000.0
2009-02-17 06:06:00,1.4846,1.4846,1.4845,1.4845,3000000.0
2009-02-17 06:07:00,1.4845,1.4847,1.4845,1.48465,20000000.0
2009-02-17 06:08:00,1.48465,1.48465,1.4843,1.48455,28400000.0
2009-02-17 06:09:00,1.48455,1.48465,1.48425,1.48455,53600000.0
2009-02-17 06:10:00,1.4846,1.4846,1.4844,1.4845,86600000.0
2009-02-17 06:11:00,1.48445,1.4845,1.48415,1.48425,72800000.0
2009-02-17 06:12:00,1.4843,1.48445,1.4842,1.4844,26000000.0
2009-02-17 06:13:00,1.48425,1.48425,1.4841,1.4841,24000000.0
2009-02-17 06:14:00,1.48405,1.4842,1.48405,1.4842,9400000.0
2009-02-17 06:15:00,1.48425,1.4844,1.48415,1.48415,59600000.0
2009-02-17 06:16:00,1.48425,1.48435,1.48415,1.48425,32000000.0
2009-02-17 06:17:00,1.4842,1.4844,1.48405,1.4843,88000000.0
2009-02-17 06:18:00,1.4843,1.4843,1.484,1.4841,113800000.0
2009-02-17 06:19:00,1.48415,1.48415,1.4839,1.484,36000000.0
2009-02-17 06:20:00,1.48395,1.48415,1.48395,1.48415,40400000.0
2009-02-17 06:21:00,1.48415,1.48415,1.4841,1.48415,22000000.0
2009-02-17 06:22:00,1.48415,1.48415,1.48415,1.48415,10000000.0
2009-02-17 06:23:00,1.48415,1.48415,1.4841,1.48415,16000000.0
2009-02-17 06:24:00,1.48415,1.48425,1.48415,1.48415,18000000.0
2009-02-17 06:25:00,1.48415,1.48415,1.48415,1.48415,13000000.0
2009-02-17 06:26:00,1.48415,1.4847,1.48415,1.4846,24800000.0
2009-02-17 06:27:00,1.4847,1.4847,1.4844,1.48465,30800000.0
2009-02-17 06:28:00,1.4846,1.48465,1.4844,1.4844,18800000.0
2009-02-17 06:29:00,1.48445,1.48445,1.4842,1.4842,44800000.0
2009-02-17 06:30:00,1.4843,1.4846,1.4841,1.48435,84200000.0
2009-02-17 06:31:00,1.4844,1.4845,1.4842,1.4843,62400000.0
2009-02-17 06:32:00,1.4843,1.4845,1.4843,1.4845,17000000.0
2009-02-17 06:33:00,1.4844,1.48445,1.4844,1.4844,10800000.0
2009-02-17 06:34:00,1.4844,1.48445,1.4844,1.4844,84200000.0
2009-02-17 06:35:00,1.4844,1.4849,1.4844,1.4846,58800000.0
2009-02-17 06:36:00,1.4846,1.4846,1.48435,1.4844,44000000.0
2009-02-17 06:37:00,1.4844,1.4844,1.4844,1.4844,12400000.0
2009-02-17 06:38:00,1.4845,1.4846,1.4845,1.4845,10400000.0
2009-02-17 06:39:00,1.48445,1.4845,1.48445,1.4845,4000000.0
2009-02-17 06:40:00,1.4845,1.4845,1.4844,1.4844,25200000.0
2009-02-17 06:41:00,1.48445,1.4845,1.48445,1.48445,22200000.0
2009-02-17 06:42:00,1.48445,1.4847,1.48445,1.4847,45000000.0
2009-02-17 06:43:00,1.48465,1.48505,1.48465,1.48475,44000000.0
2009-02-17 06:44:00,1.48475,1.4848,1.48475,1.4848,22800000.0
2009-02-17 06:45:00,1.48475,1.4849,1.48475,1.4849,43000000.0
2009-02-17 06:46:00,1.4849,1.48505,1.4848,1.4849,52000000.0
2009-02-17 06:47:00,1.48475,1.485,1.48475,1.485,14000000.0
2009-02-17 06:48:00,1.4849,1.48505,1.48465,1.4848,91400000.0
2009-02-17 06:49:00,1.4848,1.4849,1.4848,1.4849,19200000.0
2009-02-17 06:50:00,1.48485,1.4849,1.4848,1.4848,21400000.0
2009-02-17 06:51:00,1.4848,1.4848,1.4847,1.4847,43400000.0
2009-02-17 06:52:00,1.4847,1.4848,1.4847,1.4847,48800000.0
2009-02-17 06:53:00,1.4848,1.48495,1.4847,1.4847,66400000.0
2009-02-17 06:54:00,1.4847,1.4847,1.48465,1.4847,18200000.0
2009-02-17 06:55:00,1.48465,1.48475,1.48435,1.48445,50600000.0
2009-02-17 06:56:00,1.4844,1.48445,1.4842,1.4842,56000000.0
2009-02-17 06:57:00,1.4844,1.48445,1.48435,1.48435,10000000.0
2009-02-17 06:58:00,1.48435,1.4845,1.4842,1.48425,40400000.0
2009-02-17 06:59:00,1.4843,1.48435,1.4842,1.48425,24000000.0
2009-02-17 07:00:00,1.48425,1.48425,1.4841,1.4842,14000000.0
2009-02-17 07:01:00,1.4843,1.4846,1.4842,1.4844,44400000.0
2009-02-17 07:02:00,1.48445,1.4846,1.48445,1.4846,51600000.0
2009-02-17 07:03:00,1.48455,1.48465,1.48445,1.4846,62800000.0
2009-02-17 07:04:00,1.4845,1.48455,1.48445,1.48455,22000000.0
2009-02-17 07:05:00,1.48465,1.48465,1.48455,1.48465,6000000.0
2009-02-17 07:06:00,1.48455,1.48475,1.48455,1.48475,32000000.0
2009-02-17 07:07:00,1.48475,1.4848,1.48475,1.4848,14000000.0
2009-02-17 07:08:00,1.4848,1.4848,1.48465,1.4847,30000000.0
2009-02-17 07:09:00,1.48475,1.48475,1.4845,1.48465,79200000.0
2009-02-17 07:10:00,1.48465,1.4847,1.4845,1.4846,22000000.0
2009-02-17 07:11:00,1.48455,1.4846,1.48445,1.48455,24800000.0
2009-02-17 07:12:00,1.4845,1.4845,1.4844,1.4845,26800000.0
2009-02-17 07:13:00,1.48445,1.48455,1.4844,1.4845,22800000.0
2009-02-17 07:14:00,1.4844,1.4844,1.4844,1.4844,5600000.0
2009-02-17 07:15:00,1.4845,1.4845,1.48445,1.4845,16000000.0
2009-02-17 07:16:00,1.48455,1.48465,1.4844,1.4846,38400000.0
2009-02-17 07:17:00,1.4846,1.4846,1.48425,1.48445,144000000.0
2009-02-17 07:18:00,1.4845,1.48455,1.4839,1.4839,95000000.0
2009-02-17 07:19:00,1.484,1.4845,1.484,1.4843,96800000.0
2009-02-17 07:20:00,1.48435,1.48435,1.48425,1.48425,6000000.0
2009-02-17 07:21:00,1.48415,1.4843,1.4841,1.4842,42400000.0
2009-02-17 07:22:00,1.48415,1.48435,1.48405,1.4841,79200000.0
2009-02-17 07:23:00,1.48415,1.48425,1.48405,1.48405,43600000.0
2009-02-17 07:24:00,1.4841,1.48415,1.48395,1.48395,33600000.0
2009-02-17 07:25:00,1.484,1.484,1.4839,1.48395,14000000.0
2009-02-17 07:26:00,1.484,1.484,1.4839,1.4839,8000000.0
2009-02-17 07:27:00,1.48385,1.48385,1.48365,1.4837,89200000.0
2009-02-17 07:28:00,1.4837,1.484,1.48365,1.484,109000000.0
2009-02-17 07:29:00,1.48405,1.48425,1.484,1.4842,125200000.0
2009-02-17 07:30:00,1.4842,1.4842,1.48415,1.48415,8200000.0
2009-02-17 07:31:00,1.48415,1.48415,1.484,1.484,56800000.0
2009-02-17 07:32:00,1.484,1.48415,1.484,1.48415,44200000.0
2009-02-17 07:33:00,1.4842,1.4842,1.48415,1.4842,18600000.0
2009-02-17 07:34:00,1.48425,1.4844,1.4842,1.4843,64400000.0
2009-02-17 07:35:00,1.4843,1.4844,1.48425,1.48425,214600000.0
2009-02-17 07:36:00,1.48425,1.4845,1.48425,1.48445,100600000.0
2009-02-17 07:37:00,1.48445,1.4848,1.48445,1.4846,48600000.0
2009-02-17 07:38:00,1.4846,1.4846,1.48455,1.48455,45800000.0
2009-02-17 07:39:00,1.48455,1.48465,1.4845,1.4846,81600000.0
2009-02-17 07:40:00,1.48465,1.4848,1.48455,1.48475,110000000.0
2009-02-17 07:41:00,1.48475,1.48475,1.48445,1.4845,106800000.0
2009-02-17 07:42:00,1.4845,1.4849,1.4845,1.48485,80000000.0
2009-02-17 07:43:00,1.4848,1.48515,1.4847,1.4851,111400000.0
2009-02-17 07:44:00,1.4851,1.4852,1.4849,1.4849,54200000.0
2009-02-17 07:45:00,1.4849,1.48515,1.48485,1.48515,104400000.0
2009-02-17 07:46:00,1.4851,1.48515,1.48485,1.4849,89600000.0
2009-02-17 07:47:00,1.4849,1.4852,1.4846,1.4846,98900000.0
2009-02-17 07:48:00,1.4845,1.4847,1.48445,1.48455,73200000.0
2009-02-17 07:49:00,1.4846,1.48485,1.4846,1.4846,35400000.0
2009-02-17 07:50:00,1.48455,1.4848,1.48455,1.4847,22400000.0
2009-02-17 07:51:00,1.48475,1.4849,1.4847,1.48475,67200000.0
2009-02-17 07:52:00,1.48475,1.4851,1.4845,1.4846,122800000.0
2009-02-17 07:53:00,1.4846,1.48485,1.4846,1.48465,66200000.0
2009-02-17 07:54:00,1.4846,1.48465,1.4845,1.4846,50800000.0
2009-02-17 07:55:00,1.4846,1.4846,1.4846,1.4846,5000000.0
2009-02-17 07:56:00,1.4845,1.48475,1.48445,1.4846,106600000.0
2009-02-17 07:57:00,1.4846,1.4846,1.48445,1.4845,115000000.0
2009-02-17 07:58:00,1.4845,1.48455,1.48445,1.48445,44800000.0
2009-02-17 07:59:00,1.48445,1.48445,1.4839,1.4842,103200000.0
2009-02-17 08:00:00,1.4842,1.48435,1.4842,1.4842,27600000.0
2009-02-17 08:01:00,1.4842,1.48455,1.4841,1.48435,76800000.0
2009-02-17 08:02:00,1.48435,1.4845,1.4843,1.4844,44800000.0
2009-02-17 08:03:00,1.4844,1.4845,1.4844,1.4844,16400000.0
2009-02-17 08:04:00,1.4844,1.48455,1.4844,1.48445,46200000.0
2009-02-17 08:05:00,1.4844,1.4845,1.4842,1.4844,71600000.0
2009-02-17 08:06:00,1.4844,1.4846,1.4843,1.4844,60200000.0
2009-02-17 08:07:00,1.48425,1.4846,1.48415,1.4845,116600000.0
2009-02-17 08:08:00,1.4845,1.4845,1.48445,1.4845,30800000.0
2009-02-17 08:09:00,1.4845,1.4846,1.48445,1.48445,144800000.0
2009-02-17 08:10:00,1.48445,1.4845,1.4844,1.48445,70200000.0
2009-02-17 08:11:00,1.4845,1.48465,1.4844,1.4845,214000000.0
2009-02-17 08:12:00,1.4845,1.48465,1.4845,1.48465,63000000.0
2009-02-17 08:13:00,1.48455,1.48475,1.48455,1.4847,110200000.0
2009-02-17 08:14:00,1.4847,1.4848,1.48445,1.4845,101000000.0
2009-02-17 08:15:00,1.48455,1.4846,1.4845,1.4845,40000000.0
2009-02-17 08:16:00,1.4845,1.48455,1.48435,1.48445,84800000.0
2009-02-17 08:17:00,1.4845,1.4845,1.48445,1.48445,18000000.0
2009-02-17 08:18:00,1.4845,1.48465,1.4844,1.4845,85600000.0
2009-02-17 08:19:00,1.48455,1.48465,1.48445,1.4846,74600000.0
2009-02-17 08:20:00,1.4846,1.48465,1.4842,1.4844,116800000.0
2009-02-17 08:21:00,1.48445,1.4845,1.48425,1.48425,39800000.0
2009-02-17 08:22:00,1.48425,1.48455,1.48425,1.48455,119400000.0
2009-02-17 08:23:00,1.4844,1.48455,1.4844,1.48455,42800000.0
2009-02-17 08:24:00,1.4845,1.48455,1.4845,1.48455,5000000.0
2009-02-17 08:25:00,1.48455,1.4846,1.4845,1.4845,51000000.0
2009-02-17 08:26:00,1.4845,1.48455,1.4845,1.4845,25400000.0
2009-02-17 08:27:00,1.48465,1.4848,1.48465,1.48475,58200000.0
2009-02-17 08:28:00,1.48475,1.485,1.48475,1.4848,56400000.0
2009-02-17 08:29:00,1.4848,1.4848,1.48475,1.4848,102400000.0
2009-02-17 08:30:00,1.4848,1.4848,1.4841,1.48425,116200000.0
2009-02-17 08:31:00,1.4843,1.4846,1.48425,1.48425,108800000.0
2009-02-17 08:32:00,1.4842,1.4849,1.4842,1.4849,116600000.0
2009-02-17 08:33:00,1.4849,1.485,1.4848,1.4849,94800000.0
2009-02-17 08:34:00,1.4849,1.4851,1.4847,1.48475,104000000.0
2009-02-17 08:35:00,1.48475,1.4852,1.4847,1.4847,128000000.0
2009-02-17 08:36:00,1.4847,1.4847,1.4836,1.4836,240800000.0
2009-02-17 08:37:00,1.4836,1.4839,1.48355,1.48365,223600000.0
2009-02-17 08:38:00,1.4836,1.48385,1.48325,1.4833,173800000.0
2009-02-17 08:39:00,1.48325,1.4835,1.4832,1.4833,213200000.0
2009-02-17 08:40:00,1.48325,1.48365,1.48325,1.48345,103600000.0
2009-02-17 08:41:00,1.48345,1.48415,1.48345,1.48395,367000000.0
2009-02-17 08:42:00,1.48395,1.48435,1.48385,1.4841,170200000.0
2009-02-17 08:43:00,1.4841,1.48415,1.4839,1.48415,147200000.0
2009-02-17 08:44:00,1.48425,1.4846,1.48395,1.48445,258600000.0
2009-02-17 08:45:00,1.48445,1.48445,1.4839,1.48435,93600000.0
2009-02-17 08:46:00,1.4844,1.4844,1.484,1.48415,248000000.0
2009-02-17 08:47:00,1.48425,1.48435,1.484,1.48415,131400000.0
2009-02-17 08:48:00,1.4842,1.4842,1.48375,1.48385,263200000.0
2009-02-17 08:49:00,1.48385,1.48425,1.48385,1.484,246600000.0
2009-02-17 08:50:00,1.48395,1.4845,1.48395,1.4843,199800000.0
2009-02-17 08:51:00,1.48435,1.4846,1.4843,1.4844,138000000.0
2009-02-17 08:52:00,1.4844,1.4844,1.4842,1.4843,145800000.0
2009-02-17 08:53:00,1.48435,1.48435,1.484,1.4843,128800000.0
2009-02-17 08:54:00,1.4843,1.48445,1.4843,1.4844,23200000.0
2009-02-17 08:55:00,1.4844,1.4844,1.4844,1.4844,6800000.0
2009-02-17 08:56:00,1.4844,1.4845,1.48405,1.48425,106400000.0
2009-02-17 08:57:00,1.48415,1.4844,1.48355,1.4844,121000000.0
2009-02-17 08:58:00,1.4844,1.4844,1.48415,1.48415,79200000.0
2009-02-17 08:59:00,1.4842,1.48425,1.48405,1.48415,112200000.0
2009-02-17 09:00:00,1.4842,1.48425,1.48395,1.4842,130400000.0
2009-02-17 09:01:00,1.4842,1.48425,1.484,1.4841,127800000.0
2009-02-17 09:02:00,1.4841,1.4841,1.4838,1.4838,104200000.0
2009-02-17 09:03:00,1.4838,1.4838,1.48325,1.48365,154800000.0
2009-02-17 09:04:00,1.48355,1.4838,1.4835,1.48375,128400000.0
2009-02-17 09:05:00,1.4837,1.4841,1.4836,1.4839,156800000.0
2009-02-17 09:06:00,1.4839,1.484,1.4838,1.484,83200000.0
2009-02-17 09:07:00,1.484,1.4841,1.4839,1.4839,81600000.0
2009-02-17 09:08:00,1.4839,1.48435,1.4839,1.48425,92600000.0
2009-02-17 09:09:00,1.4843,1.4844,1.4842,1.4843,63200000.0
2009-02-17 09:10:00,1.4843,1.4843,1.48405,1.4843,126800000.0
2009-02-17 09:11:00,1.48425,1.48425,1.4841,1.4842,95800000.0
2009-02-17 09:12:00,1.4842,1.4843,1.4841,1.4842,111200000.0
2009-02-17 09:13:00,1.4842,1.4842,1.484,1.484,139000000.0
2009-02-17 09:14:00,1.484,1.48405,1.4835,1.4835,237600000.0
2009-02-17 09:15:00,1.4835,1.48355,1.48305,1.4831,158000000.0
2009-02-17 09:16:00,1.4831,1.4835,1.4831,1.4835,53200000.0
2009-02-17 09:17:00,1.4835,1.4835,1.48335,1.48345,125000000.0
2009-02-17 09:18:00,1.48345,1.48345,1.483,1.48305,244000000.0
2009-02-17 09:19:00,1.48305,1.48305,1.4827,1.4829,387200006.0
2009-02-17 09:20:00,1.4829,1.4832,1.4827,1.48305,247200002.0
2009-02-17 09:21:00,1.48305,1.48365,1.48305,1.48365,110200001.0
2009-02-17 09:22:00,1.48365,1.48415,1.4836,1.4839,181600000.0
2009-02-17 09:23:00,1.48405,1.4842,1.4837,1.48385,300600000.0
2009-02-17 09:24:00,1.48385,1.4841,1.4831,1.484,236800000.0
2009-02-17 09:25:00,1.48395,1.48535,1.4838,1.48485,271800000.0
2009-02-17 09:26:00,1.4848,1.48495,1.48445,1.48455,215400000.0
2009-02-17 09:27:00,1.48455,1.4846,1.484,1.4843,216200000.0
2009-02-17 09:28:00,1.4843,1.48445,1.48395,1.48415,199000000.0
2009-02-17 09:29:00,1.4841,1.48445,1.48405,1.48435,207800000.0
2009-02-17 09:30:00,1.48435,1.48435,1.48405,1.48415,170400000.0
2009-02-17 09:31:00,1.48415,1.48435,1.4833,1.48355,207800000.0
2009-02-17 09:32:00,1.48355,1.4841,1.4832,1.4841,175200000.0
2009-02-17 09:33:00,1.48405,1.48485,1.48405,1.4844,192600000.0
2009-02-17 09:34:00,1.48445,1.4847,1.484,1.4842,189800000.0
2009-02-17 09:35:00,1.48415,1.48515,1.4838,1.48495,243400000.0
2009-02-17 09:36:00,1.48495,1.48495,1.48465,1.48485,64600000.0
2009-02-17 09:37:00,1.4847,1.48495,1.4846,1.48495,140800000.0
2009-02-17 09:38:00,1.48495,1.48505,1.4845,1.4845,153999999.0
2009-02-17 09:39:00,1.4845,1.4848,1.48445,1.48475,156000000.0
2009-02-17 09:40:00,1.48475,1.4849,1.48475,1.48475,24600000.0
2009-02-17 09:41:00,1.48452,1.48487,1.48446,1.48465,131600000.0
2009-02-17 09:42:00,1.48475,1.48475,1.48475,1.48475,10800000.0
2009-02-17 09:43:00,1.48475,1.48485,1.48475,1.48475,78200000.0
2009-02-17 09:44:00,1.48475,1.48485,1.4847,1.48485,179800000.0
2009-02-17 09:45:00,1.48485,1.4853,1.48485,1.48495,152400000.0
2009-02-17 09:46:00,1.48505,1.48525,1.4849,1.4851,196200000.0
2009-02-17 09:47:00,1.4852,1.4852,1.48475,1.48475,240800000.0
2009-02-17 09:48:00,1.48485,1.4849,1.4847,1.48475,234000002.0
2009-02-17 09:49:00,1.4848,1.48485,1.48465,1.48475,168800000.0
2009-02-17 09:50:00,1.48475,1.48475,1.4845,1.48475,138400000.0
2009-02-17 09:51:00,1.48485,1.48485,1.48385,1.48395,202100000.0
2009-02-17 09:52:00,1.48405,1.48435,1.484,1.4843,217199998.0
2009-02-17 09:53:00,1.4843,1.4847,1.4842,1.48465,243800000.0
2009-02-17 09:54:00,1.48465,1.4848,1.48455,1.4847,125400000.0
2009-02-17 09:55:00,1.4847,1.4848,1.4844,1.4845,193000000.0
2009-02-17 09:56:00,1.48455,1.48465,1.4845,1.4846,127000000.0
2009-02-17 09:57:00,1.4846,1.48465,1.48435,1.48445,222800000.0
2009-02-17 09:58:00,1.48445,1.48455,1.4844,1.4845,158800000.0
2009-02-17 09:59:00,1.4845,1.48475,1.48445,1.48465,166200000.0
2009-02-17 10:00:00,1.4846,1.48505,1.48455,1.48505,223400000.0
2009-02-17 10:01:00,1.4851,1.4856,1.48505,1.4851,218400000.0
2009-02-17 10:02:00,1.4852,1.48535,1.485,1.48515,170200000.0
2009-02-17 10:03:00,1.4852,1.4852,1.48445,1.48445,268200000.0
2009-02-17 10:04:00,1.48455,1.4846,1.4841,1.48415,192600000.0
2009-02-17 10:05:00,1.48415,1.4842,1.4839,1.4841,173200000.0
2009-02-17 10:06:00,1.48405,1.4843,1.484,1.484,275200000.0
2009-02-17 10:07:00,1.48405,1.4842,1.484,1.4841,207400000.0
2009-02-17 10:08:00,1.4841,1.4846,1.4839,1.4845,295400000.0
2009-02-17 10:09:00,1.48455,1.4847,1.48415,1.4845,163200000.0
2009-02-17 10:10:00,1.4845,1.4846,1.4842,1.4842,210000000.0
2009-02-17 10:11:00,1.4842,1.4842,1.4836,1.4836,255400000.0
2009-02-17 10:12:00,1.4836,1.48375,1.4831,1.4836,324400000.0
2009-02-17 10:13:00,1.48355,1.4838,1.4835,1.4837,148400000.0
2009-02-17 10:14:00,1.4837,1.4837,1.483,1.4832,236600000.0
2009-02-17 10:15:00,1.4831,1.4833,1.48275,1.483,133900000.0
2009-02-17 10:16:00,1.483,1.4831,1.4829,1.483,115800000.0
2009-02-17 10:17:00,1.483,1.4831,1.4828,1.4828,167400000.0
2009-02-17 10:18:00,1.4828,1.4832,1.4828,1.48315,299800000.0
2009-02-17 10:19:00,1.48315,1.48355,1.483,1.4831,232600000.0
2009-02-17 10:20:00,1.4831,1.4834,1.48305,1.4834,120800000.0
2009-02-17 10:21:00,1.4834,1.4835,1.4832,1.4834,197000000.0
2009-02-17 10:22:00,1.4835,1.4836,1.4834,1.4835,216000000.0
2009-02-17 10:23:00,1.4835,1.48365,1.48315,1.4832,106000000.0
2009-02-17 10:24:00,1.4832,1.4834,1.4831,1.48315,260600000.0
2009-02-17 10:25:00,1.4832,1.4833,1.4831,1.4832,136600000.0
2009-02-17 10:26:00,1.4832,1.48335,1.48275,1.4829,298000000.0
2009-02-17 10:27:00,1.4829,1.48325,1.48275,1.48275,396400000.0
2009-02-17 10:28:00,1.48285,1.483,1.48215,1.48215,406400001.0
2009-02-17 10:29:00,1.4822,1.48255,1.48195,1.4822,271200000.0
2009-02-17 10:30:00,1.4822,1.48255,1.4821,1.4823,380800000.0
2009-02-17 10:31:00,1.4823,1.4826,1.4823,1.4825,277000000.0
2009-02-17 10:32:00,1.4825,1.48255,1.4822,1.48245,304800000.0
2009-02-17 10:33:00,1.4824,1.4827,1.48215,1.4826,243400000.0
2009-02-17 10:34:00,1.4826,1.4828,1.48245,1.48245,274600000.0
2009-02-17 10:35:00,1.48245,1.483,1.48245,1.4829,244400000.0
2009-02-17 10:36:00,1.4829,1.4829,1.4826,1.48275,128800000.0
2009-02-17 10:37:00,1.48275,1.483,1.48255,1.48255,143000000.0
2009-02-17 10:38:00,1.4826,1.4826,1.48225,1.48245,277800000.0
2009-02-17 10:39:00,1.48245,1.4829,1.4824,1.48285,177800000.0
2009-02-17 10:40:00,1.4828,1.483,1.48245,1.48255,286100000.0
2009-02-17 10:41:00,1.48255,1.4827,1.4825,1.48255,146000000.0
2009-02-17 10:42:00,1.4826,1.48265,1.48245,1.4826,203600000.0
2009-02-17 10:43:00,1.48255,1.4828,1.48255,1.4827,418400001.0
2009-02-17 10:44:00,1.4826,1.4827,1.48255,1.4827,371000001.0
2009-02-17 10:45:00,1.4827,1.4827,1.48215,1.4823,220000000.0
2009-02-17 10:46:00,1.4823,1.4825,1.48215,1.48225,330600000.0
2009-02-17 10:47:00,1.4824,1.4824,1.4818,1.4818,407800000.0
2009-02-17 10:48:00,1.48195,1.4821,1.4817,1.482,136200000.0
2009-02-17 10:49:00,1.482,1.48235,1.4818,1.48225,183700000.0
2009-02-17 10:50:00,1.48215,1.48225,1.48205,1.4822,340000000.0
2009-02-17 10:51:00,1.4822,1.48235,1.48195,1.4821,270600000.0
2009-02-17 10:52:00,1.4821,1.4823,1.48205,1.48215,293600001.0
2009-02-17 10:53:00,1.4822,1.4823,1.48185,1.48185,207400000.0
2009-02-17 10:54:00,1.48185,1.482,1.48185,1.4819,52600000.0
2009-02-17 10:55:00,1.48195,1.4828,1.48175,1.48185,285399999.0
2009-02-17 10:56:00,1.48185,1.48195,1.4813,1.4816,290200000.0
2009-02-17 10:57:00,1.4816,1.4816,1.48135,1.4814,185000000.0
2009-02-17 10:58:00,1.4814,1.4814,1.4804,1.48065,348999999.0
2009-02-17 10:59:00,1.4806,1.48085,1.4804,1.4804,369000000.0
2009-02-17 11:00:00,1.48045,1.48055,1.48005,1.4805,319600000.0
2009-02-17 11:01:00,1.4806,1.4807,1.48045,1.48045,178000000.0
2009-02-17 11:02:00,1.48045,1.48055,1.47995,1.47995,342600000.0
2009-02-17 11:03:00,1.4799,1.47995,1.479,1.47905,301600000.0
2009-02-17 11:04:00,1.47915,1.47915,1.4785,1.4789,510400000.0
2009-02-17 11:05:00,1.4789,1.47935,1.47885,1.47935,217800000.0
2009-02-17 11:06:00,1.47935,1.47945,1.479,1.4792,126600000.0
2009-02-17 11:07:00,1.4792,1.4792,1.47875,1.4789,258000000.0
2009-02-17 11:08:00,1.47885,1.47895,1.47855,1.47855,413600000.0
2009-02-17 11:09:00,1.47855,1.4789,1.47855,1.47885,229400000.0
2009-02-17 11:10:00,1.47875,1.47885,1.4786,1.4787,209800001.0
2009-02-17 11:11:00,1.47875,1.47895,1.47845,1.47875,297000001.0
2009-02-17 11:12:00,1.47865,1.47865,1.47815,1.47825,329000001.0
2009-02-17 11:13:00,1.47825,1.479,1.47815,1.479,390400000.0
2009-02-17 11:14:00,1.479,1.4791,1.47895,1.4791,143799999.0
2009-02-17 11:15:00,1.4791,1.4791,1.47845,1.47845,426000000.0
2009-02-17 11:16:00,1.47845,1.47875,1.4782,1.47835,271600000.0
2009-02-17 11:17:00,1.47835,1.47865,1.47835,1.47855,340800000.0
2009-02-17 11:18:00,1.4786,1.479,1.47855,1.479,153600000.0
2009-02-17 11:19:00,1.479,1.4792,1.4789,1.4792,147000000.0
2009-02-17 11:20:00,1.47915,1.4793,1.479,1.4791,80000000.0
2009-02-17 11:21:00,1.4791,1.4792,1.479,1.479,133600000.0
2009-02-17 11:22:00,1.479,1.479,1.4787,1.4787,142200000.0
2009-02-17 11:23:00,1.4788,1.4789,1.47825,1.47825,278200000.0
2009-02-17 11:24:00,1.47825,1.4783,1.47815,1.47815,149800000.0
2009-02-17 11:25:00,1.47815,1.4782,1.4779,1.47795,129200000.0
2009-02-17 11:26:00,1.4779,1.47825,1.4778,1.47805,330000000.0
2009-02-17 11:27:00,1.47805,1.4782,1.4778,1.47785,246400000.0
2009-02-17 11:28:00,1.4779,1.4784,1.4778,1.47825,278100000.0
2009-02-17 11:29:00,1.47825,1.47845,1.4782,1.47835,80400000.0
2009-02-17 11:30:00,1.4784,1.47895,1.4782,1.47895,184800000.0
2009-02-17 11:31:00,1.47895,1.47915,1.4784,1.4786,233200000.0
2009-02-17 11:32:00,1.4787,1.4792,1.4786,1.4792,308800000.0
2009-02-17 11:33:00,1.4792,1.4794,1.4787,1.47875,308000000.0
2009-02-17 11:34:00,1.47875,1.47995,1.47875,1.47995,442799999.0
2009-02-17 11:35:00,1.47995,1.4801,1.47965,1.47985,404600000.0
2009-02-17 11:36:00,1.47985,1.4805,1.47985,1.48025,222400000.0
2009-02-17 11:37:00,1.4803,1.48035,1.4793,1.4797,220800000.0
2009-02-17 11:38:00,1.4796,1.4796,1.4788,1.479,335000001.0
2009-02-17 11:39:00,1.479,1.4796,1.47895,1.4794,199600000.0
2009-02-17 11:40:00,1.4794,1.4794,1.47835,1.47855,200200000.0
2009-02-17 11:41:00,1.47845,1.47875,1.4782,1.47855,287800000.0
2009-02-17 11:42:00,1.4787,1.47875,1.4778,1.47795,285800000.0
2009-02-17 11:43:00,1.47795,1.4781,1.47785,1.478,214800000.0
2009-02-17 11:44:00,1.478,1.4783,1.47795,1.47825,169300000.0
2009-02-17 11:45:00,1.47825,1.4784,1.47795,1.4781,161200000.0
2009-02-17 11:46:00,1.478,1.4782,1.47795,1.47815,210600001.0
2009-02-17 11:47:00,1.4782,1.47865,1.47805,1.4786,254600001.0
2009-02-17 11:48:00,1.4787,1.4787,1.4779,1.47795,331800000.0
2009-02-17 11:49:00,1.4779,1.4786,1.4779,1.4785,269200000.0
2009-02-17 11:50:00,1.4785,1.47865,1.47725,1.47735,367200001.0
2009-02-17 11:51:00,1.4774,1.4778,1.4773,1.4773,331600000.0
2009-02-17 11:52:00,1.4773,1.4777,1.4773,1.4776,181800000.0
2009-02-17 11:53:00,1.4776,1.47765,1.4772,1.4773,142400000.0
2009-02-17 11:54:00,1.4773,1.4774,1.47715,1.4772,100400000.0
2009-02-17 11:55:00,1.4772,1.4772,1.4769,1.4769,261600000.0
2009-02-17 11:56:00,1.47695,1.4772,1.47695,1.477,157000000.0
2009-02-17 11:57:00,1.47705,1.4775,1.47705,1.4774,187599999.0
2009-02-17 11:58:00,1.4774,1.4775,1.477,1.4771,178200000.0
2009-02-17 11:59:00,1.4771,1.4772,1.4769,1.47705,170400000.0
2009-02-17 12:00:00,1.477,1.47995,1.47555,1.4781,359200000.0
2009-02-17 12:01:00,1.4781,1.4789,1.4781,1.4789,249400000.0
2009-02-17 12:02:00,1.4789,1.4793,1.47845,1.47885,302400000.0
2009-02-17 12:03:00,1.4789,1.4791,1.47825,1.479,291600000.0
2009-02-17 12:04:00,1.479,1.4798,1.47875,1.4796,305200000.0
2009-02-17 12:05:00,1.47965,1.48,1.4794,1.4799,257600001.0
2009-02-17 12:06:00,1.47985,1.47985,1.47935,1.47935,275400000.0
2009-02-17 12:07:00,1.4793,1.4798,1.4793,1.47945,294800000.0
2009-02-17 12:08:00,1.4796,1.4799,1.4793,1.4799,423400000.0
2009-02-17 12:09:00,1.4799,1.48005,1.47965,1.47995,195700001.0
2009-02-17 12:10:00,1.47995,1.48065,1.47995,1.48015,326200000.0
2009-02-17 12:11:00,1.48015,1.4802,1.4793,1.4793,222800000.0
2009-02-17 12:12:00,1.4793,1.4798,1.47895,1.47955,305800000.0
2009-02-17 12:13:00,1.4796,1.47965,1.4791,1.4791,118800000.0
2009-02-17 12:14:00,1.4791,1.47925,1.47845,1.4785,276400000.0
2009-02-17 12:15:00,1.47885,1.4791,1.4785,1.479,199600000.0
2009-02-17 12:16:00,1.479,1.4792,1.47875,1.47915,277400000.0
2009-02-17 12:17:00,1.47915,1.47915,1.47875,1.4788,321200000.0
2009-02-17 12:18:00,1.47875,1.479,1.47825,1.47865,332900000.0
2009-02-17 12:19:00,1.47865,1.479,1.47845,1.4789,216600000.0
2009-02-17 12:20:00,1.4789,1.4791,1.47865,1.4791,103400000.0
2009-02-17 12:21:00,1.4791,1.47995,1.47905,1.4799,133600000.0
2009-02-17 12:22:00,1.4799,1.4799,1.47985,1.47985,54800000.0
2009-02-17 12:23:00,1.47985,1.4799,1.4796,1.4797,125600000.0
2009-02-17 12:24:00,1.4797,1.4798,1.4796,1.4797,170600000.0
2009-02-17 12:25:00,1.4797,1.47985,1.47955,1.4798,167800000.0
2009-02-17 12:26:00,1.4798,1.47985,1.4797,1.4797,148000000.0
2009-02-17 12:27:00,1.4797,1.4799,1.4797,1.4797,64800000.0
2009-02-17 12:28:00,1.4797,1.47975,1.4796,1.47965,90200000.0
2009-02-17 12:29:00,1.4797,1.4797,1.4789,1.4792,100000000.0
2009-02-17 12:30:00,1.4792,1.4798,1.47905,1.47975,147400000.0
2009-02-17 12:31:00,1.47975,1.4798,1.4796,1.4796,67200000.0
2009-02-17 12:32:00,1.4796,1.4801,1.4796,1.4801,180000000.0
2009-02-17 12:33:00,1.4801,1.48035,1.48,1.4802,187400000.0
2009-02-17 12:34:00,1.4802,1.4802,1.4799,1.48,142800000.0
2009-02-17 12:35:00,1.48,1.48025,1.47995,1.48025,305600000.0
2009-02-17 12:36:00,1.48025,1.48025,1.48,1.48,213400000.0
2009-02-17 12:37:00,1.48,1.4802,1.47985,1.4801,131600000.0
2009-02-17 12:38:00,1.48005,1.4803,1.48005,1.4802,178600000.0
2009-02-17 12:39:00,1.48015,1.4802,1.4801,1.4801,107000000.0
2009-02-17 12:40:00,1.4801,1.48175,1.48005,1.4808,331200000.0
2009-02-17 12:41:00,1.4807,1.4808,1.4802,1.48025,354600000.0
2009-02-17 12:42:00,1.48025,1.48035,1.48,1.4801,232200000.0
2009-02-17 12:43:00,1.48005,1.4803,1.48,1.48005,194600000.0
2009-02-17 12:44:00,1.4801,1.4803,1.48,1.48,59400000.0
2009-02-17 12:45:00,1.48,1.48015,1.47995,1.4801,83000000.0
2009-02-17 12:46:00,1.48005,1.4801,1.4799,1.48,221000000.0
2009-02-17 12:47:00,1.4801,1.4801,1.47975,1.4798,90300000.0
2009-02-17 12:48:00,1.47975,1.4798,1.47955,1.4796,295600000.0
2009-02-17 12:49:00,1.47965,1.47975,1.4793,1.47945,307800000.0
2009-02-17 12:50:00,1.47945,1.47975,1.4794,1.4796,246400000.0
2009-02-17 12:51:00,1.47975,1.4801,1.47975,1.48,223000000.0
2009-02-17 12:52:00,1.48,1.4802,1.4799,1.47995,116800000.0
2009-02-17 12:53:00,1.48005,1.48005,1.4798,1.4799,50400000.0
2009-02-17 12:54:00,1.4799,1.4801,1.4799,1.47995,47200000.0
2009-02-17 12:55:00,1.47995,1.48035,1.47995,1.4802,246200000.0
2009-02-17 12:56:00,1.4802,1.48025,1.4795,1.4797,284600000.0
2009-02-17 12:57:00,1.4797,1.47985,1.4794,1.4798,284000000.0
2009-02-17 12:58:00,1.4798,1.47985,1.4794,1.47945,175800000.0
2009-02-17 12:59:00,1.4794,1.4797,1.4791,1.4791,274600000.0
2009-02-17 13:00:00,1.4791,1.4793,1.4789,1.4793,123000000.0
2009-02-17 13:01:00,1.4793,1.4793,1.479,1.479,162800000.0
2009-02-17 13:02:00,1.479,1.47925,1.479,1.4792,89800000.0
2009-02-17 13:03:00,1.4792,1.4792,1.47885,1.479,107200000.0
2009-02-17 13:04:00,1.479,1.479,1.47795,1.47815,232000000.0
2009-02-17 13:05:00,1.47815,1.4784,1.47775,1.4779,186000000.0
2009-02-17 13:06:00,1.47795,1.47795,1.47755,1.4776,113200000.0
2009-02-17 13:07:00,1.4776,1.4779,1.4775,1.47775,171400000.0
2009-02-17 13:08:00,1.4778,1.4779,1.47765,1.4778,77600000.0
2009-02-17 13:09:00,1.4778,1.4778,1.4777,1.4778,20200000.0
2009-02-17 13:10:00,1.4778,1.47795,1.47775,1.47785,194000001.0
2009-02-17 13:11:00,1.4779,1.4782,1.4779,1.47805,262300001.0
2009-02-17 13:12:00,1.47805,1.47825,1.47805,1.4781,83400000.0
2009-02-17 13:13:00,1.4781,1.47815,1.4781,1.4781,57400000.0
2009-02-17 13:14:00,1.4781,1.47835,1.47785,1.4781,233200000.0
2009-02-17 13:15:00,1.4781,1.4784,1.47795,1.47815,116800000.0
2009-02-17 13:16:00,1.47815,1.47835,1.47805,1.47835,80200000.0
2009-02-17 13:17:00,1.4783,1.47835,1.47815,1.4782,57400000.0
2009-02-17 13:18:00,1.4783,1.47835,1.47815,1.47835,78700000.0
2009-02-17 13:19:00,1.4784,1.47855,1.4784,1.4785,59300000.0
2009-02-17 13:20:00,1.4784,1.4784,1.47805,1.47805,96300000.0
2009-02-17 13:21:00,1.47805,1.4784,1.47805,1.4783,67800000.0
2009-02-17 13:22:00,1.4782,1.4782,1.4781,1.47815,51000000.0
2009-02-17 13:23:00,1.4781,1.47835,1.47775,1.478,168500000.0
2009-02-17 13:24:00,1.4781,1.47835,1.4781,1.4782,27600000.0
2009-02-17 13:25:00,1.47835,1.4784,1.4782,1.4783,36700000.0
2009-02-17 13:26:00,1.4783,1.4788,1.47825,1.4788,47400000.0
2009-02-17 13:27:00,1.479,1.47935,1.4789,1.4793,174300000.0
2009-02-17 13:28:00,1.4794,1.4796,1.4792,1.47935,289800000.0
2009-02-17 13:29:00,1.47935,1.47935,1.47905,1.4791,207400000.0
2009-02-17 13:30:00,1.47905,1.4793,1.4786,1.4789,239400000.0
2009-02-17 13:31:00,1.4789,1.4789,1.4775,1.47795,240800000.0
2009-02-17 13:32:00,1.47795,1.47805,1.4776,1.47775,247200000.0
2009-02-17 13:33:00,1.47775,1.47775,1.4776,1.47765,172000000.0
2009-02-17 13:34:00,1.4776,1.47785,1.4775,1.4777,184600000.0
2009-02-17 13:35:00,1.47765,1.4778,1.4776,1.4777,81400000.0
2009-02-17 13:36:00,1.4777,1.4777,1.47725,1.47725,129200000.0
2009-02-17 13:37:00,1.4772,1.4772,1.4768,1.4771,99200000.0
2009-02-17 13:38:00,1.4772,1.4772,1.4771,1.4771,53600000.0
2009-02-17 13:39:00,1.4771,1.4774,1.4771,1.4771,135600000.0
2009-02-17 13:40:00,1.4771,1.4774,1.4771,1.4773,154700000.0
2009-02-17 13:41:00,1.47735,1.47775,1.4773,1.47735,229000000.0
2009-02-17 13:42:00,1.47735,1.4776,1.47735,1.47755,119200000.0
2009-02-17 13:43:00,1.47755,1.47765,1.4774,1.47765,134400000.0
2009-02-17 13:44:00,1.47765,1.4779,1.4775,1.4779,43000000.0
2009-02-17 13:45:00,1.4779,1.4782,1.4778,1.4778,80000000.0
2009-02-17 13:46:00,1.4778,1.4779,1.4777,1.4778,25800000.0
2009-02-17 13:47:00,1.4778,1.4779,1.47775,1.4778,25600000.0
2009-02-17 13:48:00,1.4778,1.4778,1.47765,1.4778,38600000.0
2009-02-17 13:49:00,1.4776,1.4778,1.4775,1.4778,83400000.0
2009-02-17 13:50:00,1.4777,1.4777,1.4776,1.4776,33000000.0
2009-02-17 13:51:00,1.4777,1.4777,1.4776,1.4776,61800000.0
2009-02-17 13:52:00,1.47765,1.4777,1.4776,1.4777,16800000.0
2009-02-17 13:53:00,1.4776,1.4777,1.4772,1.4772,87600000.0
2009-02-17 13:54:00,1.4772,1.47735,1.4771,1.4773,92000000.0
2009-02-17 13:55:00,1.4773,1.4773,1.47705,1.4771,108800000.0
2009-02-17 13:56:00,1.4772,1.47725,1.47705,1.4771,118000000.0
2009-02-17 13:57:00,1.4771,1.4773,1.47705,1.4773,48400000.0
2009-02-17 13:58:00,1.4772,1.4772,1.4771,1.4771,31600000.0
2009-02-17 13:59:00,1.47725,1.4773,1.4772,1.4772,137600000.0
2009-02-17 14:00:00,1.4772,1.4778,1.4772,1.4777,217800000.0
2009-02-17 14:01:00,1.4778,1.47785,1.4778,1.4778,25400000.0
2009-02-17 14:02:00,1.47785,1.4782,1.4778,1.4779,200800000.0
2009-02-17 14:03:00,1.4779,1.47805,1.4778,1.47785,113000000.0
2009-02-17 14:04:00,1.478,1.4781,1.4777,1.4779,64400000.0
2009-02-17 14:05:00,1.4779,1.4781,1.47785,1.4779,206000000.0
2009-02-17 14:06:00,1.478,1.478,1.4779,1.4779,40000000.0
2009-02-17 14:07:00,1.47785,1.47785,1.4777,1.4777,116200000.0
2009-02-17 14:08:00,1.4777,1.47795,1.4777,1.47785,147000000.0
2009-02-17 14:09:00,1.4778,1.47785,1.4777,1.4778,140600000.0
2009-02-17 14:10:00,1.4778,1.4779,1.4777,1.4778,175200000.0
2009-02-17 14:11:00,1.4778,1.4779,1.4778,1.47785,197400000.0
2009-02-17 14:12:00,1.4778,1.478,1.4778,1.47785,47400000.0
2009-02-17 14:13:00,1.47785,1.47815,1.4778,1.47795,170600000.0
2009-02-17 14:14:00,1.4782,1.4784,1.4782,1.4784,43000000.0
2009-02-17 14:15:00,1.4784,1.47855,1.4784,1.4784,63800000.0
2009-02-17 14:16:00,1.4784,1.4784,1.4782,1.4782,41600000.0
2009-02-17 14:17:00,1.4782,1.4782,1.4779,1.4779,126800000.0
2009-02-17 14:18:00,1.4779,1.4781,1.4778,1.4778,50600000.0
2009-02-17 14:19:00,1.4778,1.47795,1.4777,1.47785,88400000.0
2009-02-17 14:20:00,1.4778,1.4779,1.47775,1.4778,88400000.0
2009-02-17 14:21:00,1.4778,1.4783,1.4778,1.4783,196600000.0
2009-02-17 14:22:00,1.4783,1.47875,1.47815,1.47855,164600000.0
2009-02-17 14:23:00,1.4785,1.4787,1.4782,1.4782,107000000.0
2009-02-17 14:24:00,1.4783,1.4786,1.4782,1.47825,100200000.0
2009-02-17 14:25:00,1.47825,1.47855,1.47825,1.47835,169800000.0
2009-02-17 14:26:00,1.47835,1.4785,1.47825,1.47835,99800001.0
2009-02-17 14:27:00,1.4784,1.4784,1.47795,1.478,56800000.0
2009-02-17 14:28:00,1.47795,1.4781,1.4776,1.4778,135300000.0
2009-02-17 14:29:00,1.4779,1.47795,1.47775,1.4778,111800000.0
2009-02-17 14:30:00,1.47765,1.4777,1.47725,1.47755,129000000.0
2009-02-17 14:31:00,1.47755,1.47775,1.47745,1.4776,181400000.0
2009-02-17 14:32:00,1.47755,1.4777,1.4772,1.47725,224400000.0
2009-02-17 14:33:00,1.4773,1.47785,1.4773,1.4778,227400000.0
2009-02-17 14:34:00,1.47775,1.4778,1.4776,1.4778,136000000.0
2009-02-17 14:35:00,1.4778,1.47795,1.47715,1.47725,198300000.0
2009-02-17 14:36:00,1.4772,1.4774,1.4772,1.47735,120800000.0
2009-02-17 14:37:00,1.4774,1.47745,1.4771,1.4771,123000000.0
2009-02-17 14:38:00,1.4771,1.47745,1.4771,1.4774,129000000.0
2009-02-17 14:39:00,1.4774,1.4776,1.4774,1.47745,157000000.0
2009-02-17 14:40:00,1.47745,1.47765,1.4772,1.4774,150400000.0
2009-02-17 14:41:00,1.4774,1.47825,1.47725,1.4782,142800000.0
2009-02-17 14:42:00,1.47825,1.47855,1.47825,1.47835,154600000.0
2009-02-17 14:43:00,1.4783,1.479,1.47825,1.479,235100000.0
2009-02-17 14:44:00,1.479,1.47905,1.47875,1.4788,145000000.0
2009-02-17 14:45:00,1.4788,1.47885,1.4786,1.47885,199200000.0
2009-02-17 14:46:00,1.47885,1.479,1.47875,1.4788,232800000.0
2009-02-17 14:47:00,1.4788,1.47885,1.4787,1.47875,241000000.0
2009-02-17 14:48:00,1.47875,1.47895,1.47875,1.4789,162800000.0
2009-02-17 14:49:00,1.4789,1.47935,1.4789,1.47895,108400000.0
2009-02-17 14:50:00,1.47895,1.4791,1.4788,1.4788,156800000.0
2009-02-17 14:51:00,1.4788,1.4789,1.47875,1.4788,18400000.0
2009-02-17 14:52:00,1.4788,1.4788,1.4787,1.4788,65400000.0
2009-02-17 14:53:00,1.4788,1.4788,1.47865,1.4787,49800000.0
2009-02-17 14:54:00,1.4788,1.479,1.4788,1.4788,64600000.0
2009-02-17 14:55:00,1.4788,1.479,1.4787,1.4788,232000000.0
2009-02-17 14:56:00,1.4788,1.47885,1.4786,1.4786,120100000.0
2009-02-17 14:57:00,1.4786,1.4788,1.4785,1.4788,73200000.0
2009-02-17 14:58:00,1.47875,1.47875,1.4785,1.4786,181900000.0
2009-02-17 14:59:00,1.4786,1.47895,1.4786,1.47885,104400000.0
2009-02-17 15:00:00,1.47885,1.47895,1.4786,1.4788,128600000.0
2009-02-17 15:01:00,1.4788,1.47895,1.47875,1.4789,97800000.0
2009-02-17 15:02:00,1.47895,1.47925,1.4789,1.47925,168400000.0
2009-02-17 15:03:00,1.4791,1.4791,1.47895,1.47895,154600000.0
2009-02-17 15:04:00,1.479,1.47915,1.47895,1.479,159000000.0
2009-02-17 15:05:00,1.47895,1.4791,1.47895,1.47905,71000000.0
2009-02-17 15:06:00,1.47915,1.47915,1.47905,1.47915,7000000.0
2009-02-17 15:07:00,1.47915,1.48035,1.47905,1.48015,175600000.0
2009-02-17 15:08:00,1.4803,1.4803,1.4796,1.4798,203200000.0
2009-02-17 15:09:00,1.4798,1.48035,1.4798,1.4801,326000000.0
2009-02-17 15:10:00,1.4801,1.4802,1.4799,1.4801,146800000.0
2009-02-17 15:11:00,1.48005,1.4808,1.47995,1.4808,271200000.0
2009-02-17 15:12:00,1.4808,1.48135,1.4807,1.4811,303200000.0
2009-02-17 15:13:00,1.4811,1.48145,1.48095,1.4811,444800000.0
2009-02-17 15:14:00,1.48115,1.4814,1.481,1.4814,258000000.0
2009-02-17 15:15:00,1.4814,1.4814,1.48085,1.4809,226800000.0
2009-02-17 15:16:00,1.48085,1.481,1.4803,1.4804,231200000.0
2009-02-17 15:17:00,1.4805,1.4805,1.48015,1.4805,195600000.0
2009-02-17 15:18:00,1.4805,1.4808,1.4805,1.4805,295800000.0
2009-02-17 15:19:00,1.4805,1.4806,1.48005,1.4804,324200002.0
2009-02-17 15:20:00,1.4805,1.4806,1.4801,1.4802,316200000.0
2009-02-17 15:21:00,1.4802,1.4804,1.47995,1.48,140400000.0
2009-02-17 15:22:00,1.48,1.48,1.47965,1.4798,189000000.0
2009-02-17 15:23:00,1.4798,1.48025,1.47975,1.4802,350600000.0
2009-02-17 15:24:00,1.48015,1.48015,1.47995,1.48,159600000.0
2009-02-17 15:25:00,1.48,1.4802,1.47985,1.48005,134800000.0
2009-02-17 15:26:00,1.48005,1.4806,1.48005,1.48055,181600000.0
2009-02-17 15:27:00,1.48055,1.48075,1.48015,1.48035,150200000.0
2009-02-17 15:28:00,1.48035,1.48065,1.48015,1.48035,176800000.0
2009-02-17 15:29:00,1.4804,1.4806,1.48015,1.48035,178600000.0
2009-02-17 15:30:00,1.4804,1.4805,1.47995,1.4802,288400000.0
2009-02-17 15:31:00,1.48025,1.48075,1.47995,1.48005,472199999.0
2009-02-17 15:32:00,1.48005,1.4801,1.47895,1.4793,288800000.0
2009-02-17 15:33:00,1.4793,1.4798,1.47925,1.47925,329000000.0
2009-02-17 15:34:00,1.47925,1.47955,1.47895,1.47945,195200000.0
2009-02-17 15:35:00,1.4794,1.4798,1.47935,1.4794,300600000.0
2009-02-17 15:36:00,1.4794,1.47995,1.4793,1.47995,226000000.0
2009-02-17 15:37:00,1.4799,1.48,1.47965,1.4797,318800000.0
2009-02-17 15:38:00,1.4797,1.48015,1.4797,1.47975,191800000.0
2009-02-17 15:39:00,1.47975,1.47995,1.47955,1.47985,206100000.0
2009-02-17 15:40:00,1.4798,1.48015,1.47965,1.4801,297800000.0
2009-02-17 15:41:00,1.4801,1.48015,1.48,1.48,183400000.0
2009-02-17 15:42:00,1.48,1.48,1.4795,1.4797,268399999.0
2009-02-17 15:43:00,1.4797,1.47985,1.4795,1.4797,262400000.0
2009-02-17 15:44:00,1.4797,1.4799,1.4797,1.4798,238800000.0
2009-02-17 15:45:00,1.4797,1.4799,1.47955,1.4797,273000000.0
2009-02-17 15:46:00,1.47975,1.48045,1.47975,1.48005,483500000.0
2009-02-17 15:47:00,1.48005,1.48045,1.48005,1.4803,403799999.0
2009-02-17 15:48:00,1.4803,1.4803,1.47975,1.4801,243999999.0
2009-02-17 15:49:00,1.4801,1.4802,1.4798,1.4802,199800000.0
2009-02-17 15:50:00,1.4801,1.4804,1.48005,1.4804,204600000.0
2009-02-17 15:51:00,1.4804,1.4805,1.4803,1.4805,198000000.0
2009-02-17 15:52:00,1.48055,1.4807,1.4801,1.48055,156800000.0
2009-02-17 15:53:00,1.48055,1.4809,1.48005,1.4803,222800000.0
2009-02-17 15:54:00,1.48025,1.48095,1.48005,1.4808,267700000.0
2009-02-17 15:55:00,1.4808,1.4817,1.4808,1.4814,224200000.0
2009-02-17 15:56:00,1.4814,1.4814,1.481,1.481,249000000.0
2009-02-17 15:57:00,1.48095,1.4812,1.4806,1.4809,419000000.0
2009-02-17 15:58:00,1.4809,1.4815,1.48075,1.48145,357800000.0
2009-02-17 15:59:00,1.48145,1.48155,1.48085,1.481,337200000.0
2009-02-17 16:00:00,1.48095,1.4818,1.48055,1.48055,295599999.0
2009-02-17 16:01:00,1.48055,1.48125,1.48055,1.4809,157200000.0
2009-02-17 16:02:00,1.48105,1.48105,1.4805,1.48075,371400000.0
2009-02-17 16:03:00,1.4808,1.4817,1.4808,1.4817,332600000.0
2009-02-17 16:04:00,1.4817,1.4821,1.4815,1.48205,181800000.0
2009-02-17 16:05:00,1.48205,1.48205,1.48145,1.4817,282800000.0
2009-02-17 16:06:00,1.4818,1.48195,1.48165,1.4818,201000000.0
2009-02-17 16:07:00,1.4818,1.48195,1.4815,1.4817,262200000.0
2009-02-17 16:08:00,1.4817,1.48175,1.4815,1.4817,260800000.0
2009-02-17 16:09:00,1.4817,1.4818,1.48055,1.48115,275800000.0
2009-02-17 16:10:00,1.48125,1.48165,1.48105,1.48165,158600000.0
2009-02-17 16:11:00,1.4816,1.4818,1.48055,1.4811,334800000.0
2009-02-17 16:12:00,1.4812,1.4817,1.4811,1.4817,282400000.0
2009-02-17 16:13:00,1.48175,1.48195,1.4816,1.48165,273600000.0
2009-02-17 16:14:00,1.4816,1.48185,1.4813,1.48135,175200000.0
2009-02-17 16:15:00,1.48125,1.48145,1.4811,1.48115,268000000.0
2009-02-17 16:16:00,1.48115,1.4818,1.4811,1.4815,351800000.0
2009-02-17 16:17:00,1.4815,1.48165,1.48125,1.4814,306800000.0
2009-02-17 16:18:00,1.4814,1.4817,1.48135,1.4816,234000000.0
2009-02-17 16:19:00,1.48155,1.48195,1.4814,1.4819,205200000.0
2009-02-17 16:20:00,1.4819,1.4821,1.48155,1.48175,315800000.0
2009-02-17 16:21:00,1.4817,1.48195,1.4814,1.48155,203900000.0
2009-02-17 16:22:00,1.4816,1.4817,1.4813,1.48155,281400000.0
2009-02-17 16:23:00,1.48165,1.4821,1.4816,1.4821,262500000.0
2009-02-17 16:24:00,1.48195,1.4824,1.48165,1.48225,290500000.0
2009-02-17 16:25:00,1.4822,1.48235,1.482,1.48215,283000000.0
2009-02-17 16:26:00,1.48225,1.4823,1.48165,1.48205,292199999.0
2009-02-17 16:27:00,1.48215,1.4824,1.48195,1.482,199600000.0
2009-02-17 16:28:00,1.482,1.4823,1.48195,1.4823,175200000.0
2009-02-17 16:29:00,1.48225,1.4824,1.48195,1.48205,191200000.0
2009-02-17 16:30:00,1.48205,1.48215,1.4816,1.48195,281800000.0
2009-02-17 16:31:00,1.48195,1.4823,1.48195,1.482,291200000.0
2009-02-17 16:32:00,1.48195,1.4822,1.48165,1.48165,349400000.0
2009-02-17 16:33:00,1.48165,1.4821,1.48155,1.4819,343000000.0
2009-02-17 16:34:00,1.4819,1.48215,1.4818,1.48195,162000000.0
2009-02-17 16:35:00,1.482,1.4821,1.4816,1.4821,260800000.0
2009-02-17 16:36:00,1.4822,1.48225,1.4817,1.4817,188400000.0
2009-02-17 16:37:00,1.48165,1.4818,1.48165,1.48175,226400000.0
2009-02-17 16:38:00,1.48175,1.482,1.48175,1.482,89600000.0
2009-02-17 16:39:00,1.482,1.48205,1.4817,1.4818,103000000.0
2009-02-17 16:40:00,1.48185,1.48185,1.48155,1.4818,167600000.0
2009-02-17 16:41:00,1.48175,1.48205,1.48175,1.4818,122200000.0
2009-02-17 16:42:00,1.48185,1.4822,1.4818,1.4822,171400000.0
2009-02-17 16:43:00,1.4821,1.4826,1.4819,1.48255,275600000.0
2009-02-17 16:44:00,1.48265,1.48265,1.4822,1.4823,257800000.0
2009-02-17 16:45:00,1.48235,1.48235,1.48175,1.4818,289000001.0
2009-02-17 16:46:00,1.4818,1.48185,1.48115,1.48125,127200001.0
2009-02-17 16:47:00,1.48125,1.4814,1.4811,1.48135,355400001.0
2009-02-17 16:48:00,1.48135,1.4814,1.48115,1.4813,480000000.0
2009-02-17 16:49:00,1.4813,1.48135,1.48115,1.4812,395600000.0
2009-02-17 16:50:00,1.4812,1.48135,1.48105,1.48125,124800000.0
2009-02-17 16:51:00,1.48125,1.4814,1.481,1.481,190400000.0
2009-02-17 16:52:00,1.48105,1.4811,1.48075,1.4811,288400000.0
2009-02-17 16:53:00,1.48105,1.4812,1.48095,1.4811,161599999.0
2009-02-17 16:54:00,1.48105,1.4812,1.48075,1.4809,497200000.0
2009-02-17 16:55:00,1.48085,1.4813,1.4808,1.4813,190400000.0
2009-02-17 16:56:00,1.4813,1.4813,1.48095,1.481,274600000.0
2009-02-17 16:57:00,1.481,1.4811,1.4808,1.4809,208800000.0
2009-02-17 16:58:00,1.48085,1.48095,1.4802,1.4807,156400000.0
2009-02-17 16:59:00,1.4807,1.48085,1.48045,1.48085,221000000.0
2009-02-17 17:00:00,1.48085,1.48125,1.4808,1.4812,290200000.0
2009-02-17 17:01:00,1.4812,1.4816,1.4812,1.4813,189400000.0
2009-02-17 17:02:00,1.4813,1.4814,1.48115,1.4812,187800000.0
2009-02-17 17:03:00,1.4812,1.4814,1.4809,1.4812,207000000.0
2009-02-17 17:04:00,1.48125,1.4814,1.4806,1.48085,255200000.0
2009-02-17 17:05:00,1.4809,1.48115,1.4808,1.4811,245600000.0
2009-02-17 17:06:00,1.48105,1.4813,1.48075,1.4813,354800000.0
2009-02-17 17:07:00,1.4813,1.48215,1.4812,1.48205,388200000.0
2009-02-17 17:08:00,1.48205,1.4823,1.4818,1.4822,588000000.0
2009-02-17 17:09:00,1.4822,1.48245,1.48215,1.48225,338200000.0
2009-02-17 17:10:00,1.4822,1.4822,1.4817,1.48175,234000000.0
2009-02-17 17:11:00,1.48175,1.4822,1.48165,1.48165,291800000.0
2009-02-17 17:12:00,1.48165,1.4818,1.48155,1.4817,361800000.0
2009-02-17 17:13:00,1.48165,1.4818,1.4815,1.4818,191800000.0
2009-02-17 17:14:00,1.4818,1.4819,1.4815,1.48155,283200000.0
2009-02-17 17:15:00,1.48155,1.48155,1.48045,1.4807,327400000.0
2009-02-17 17:16:00,1.4807,1.4807,1.4803,1.4804,251000000.0
2009-02-17 17:17:00,1.48025,1.48045,1.47995,1.48,190600000.0
2009-02-17 17:18:00,1.47995,1.48025,1.47985,1.4801,395599999.0
2009-02-17 17:19:00,1.48005,1.4804,1.47995,1.4802,507999998.0
2009-02-17 17:20:00,1.4802,1.4802,1.4799,1.4799,702800002.0
2009-02-17 17:21:00,1.4799,1.4801,1.47985,1.48005,439799999.0
2009-02-17 17:22:00,1.48005,1.48005,1.47985,1.47995,198600000.0
2009-02-17 17:23:00,1.47995,1.4801,1.4795,1.4795,361800000.0
2009-02-17 17:24:00,1.4796,1.4807,1.47945,1.48055,396600000.0
2009-02-17 17:25:00,1.48055,1.48075,1.4805,1.4805,566600000.0
2009-02-17 17:26:00,1.4805,1.4805,1.48025,1.48045,311800000.0
2009-02-17 17:27:00,1.4805,1.4807,1.48035,1.48045,346800000.0
2009-02-17 17:28:00,1.48045,1.4809,1.48025,1.48085,446800000.0
2009-02-17 17:29:00,1.48095,1.48115,1.48065,1.4807,253700000.0
2009-02-17 17:30:00,1.48065,1.48085,1.48035,1.4805,269800000.0
2009-02-17 17:31:00,1.48045,1.4808,1.48045,1.4806,255800000.0
2009-02-17 17:32:00,1.48055,1.4809,1.4805,1.4809,154000000.0
2009-02-17 17:33:00,1.4809,1.481,1.48045,1.4806,239000000.0
2009-02-17 17:34:00,1.48065,1.4807,1.4805,1.48055,268600000.0
2009-02-17 17:35:00,1.48055,1.48145,1.48055,1.48145,289400000.0
2009-02-17 17:36:00,1.48145,1.48145,1.4808,1.48105,409800003.0
2009-02-17 17:37:00,1.48095,1.48105,1.48085,1.4809,401400002.0
2009-02-17 17:38:00,1.4809,1.48095,1.48085,1.4809,216599999.0
2009-02-17 17:39:00,1.48085,1.4812,1.48085,1.481,241200000.0
2009-02-17 17:40:00,1.481,1.4814,1.48085,1.48085,211400000.0
2009-02-17 17:41:00,1.48075,1.48085,1.48045,1.4806,169600001.0
2009-02-17 17:42:00,1.4806,1.48095,1.48015,1.48095,172400000.0
2009-02-17 17:43:00,1.481,1.481,1.48045,1.4805,161800000.0
2009-02-17 17:44:00,1.4805,1.48105,1.48005,1.48085,397400001.0
2009-02-17 17:45:00,1.4809,1.48145,1.4808,1.48115,383200000.0
2009-02-17 17:46:00,1.48115,1.48115,1.47995,1.4804,344200000.0
2009-02-17 17:47:00,1.4804,1.4806,1.4802,1.48025,483599998.0
2009-02-17 17:48:00,1.4803,1.4803,1.47975,1.4798,408800000.0
2009-02-17 17:49:00,1.47975,1.4799,1.47905,1.47915,368400000.0
2009-02-17 17:50:00,1.4791,1.4795,1.47905,1.4794,264400000.0
2009-02-17 17:51:00,1.47935,1.4797,1.47935,1.47955,388400000.0
2009-02-17 17:52:00,1.4796,1.47995,1.4795,1.4796,198200000.0
2009-02-17 17:53:00,1.4796,1.47975,1.47915,1.47925,385900000.0
2009-02-17 17:54:00,1.47925,1.4798,1.47915,1.4796,412800000.0
2009-02-17 17:55:00,1.4796,1.4798,1.47945,1.47965,333400000.0
2009-02-17 17:56:00,1.47965,1.4797,1.47935,1.47945,251000000.0
2009-02-17 17:57:00,1.4794,1.48,1.4794,1.4799,203200001.0
2009-02-17 17:58:00,1.4799,1.48,1.47965,1.48,297400001.0
2009-02-17 17:59:00,1.48,1.48005,1.4793,1.47955,255400000.0
2009-02-17 18:00:00,1.47955,1.4797,1.47925,1.47935,468200000.0
2009-02-17 18:01:00,1.47935,1.47955,1.47925,1.4794,312600000.0
2009-02-17 18:02:00,1.47935,1.4799,1.47935,1.4797,328800001.0
2009-02-17 18:03:00,1.47965,1.4798,1.47965,1.4798,568400001.0
2009-02-17 18:04:00,1.47975,1.4801,1.47975,1.4798,111000000.0
2009-02-17 18:05:00,1.4798,1.4798,1.4796,1.4797,126800000.0
2009-02-17 18:06:00,1.4797,1.4798,1.47955,1.47965,252600000.0
2009-02-17 18:07:00,1.47965,1.4797,1.4796,1.4796,210800000.0
2009-02-17 18:08:00,1.4796,1.4797,1.47955,1.4796,135200000.0
2009-02-17 18:09:00,1.47955,1.4797,1.47955,1.4796,211400000.0
2009-02-17 18:10:00,1.4796,1.4798,1.47915,1.4795,347400000.0
2009-02-17 18:11:00,1.47955,1.4801,1.4794,1.4801,423400000.0
2009-02-17 18:12:00,1.48025,1.48055,1.4801,1.48025,282000000.0
2009-02-17 18:13:00,1.48025,1.4804,1.4802,1.48035,253400000.0
2009-02-17 18:14:00,1.48035,1.48075,1.48035,1.4804,356400000.0
2009-02-17 18:15:00,1.4804,1.4805,1.48,1.48005,128200000.0
2009-02-17 18:16:00,1.48,1.4802,1.4799,1.48005,127800000.0
2009-02-17 18:17:00,1.48005,1.4801,1.4799,1.48,159600000.0
2009-02-17 18:18:00,1.48,1.4802,1.48,1.4801,128800000.0
2009-02-17 18:19:00,1.48005,1.4801,1.4796,1.47975,146600000.0
2009-02-17 18:20:00,1.47975,1.4799,1.4796,1.47965,285800000.0
2009-02-17 18:21:00,1.47965,1.47985,1.47965,1.4797,100800000.0
2009-02-17 18:22:00,1.4797,1.4801,1.4797,1.4801,294200000.0
2009-02-17 18:23:00,1.4801,1.4803,1.4801,1.4803,120000000.0
2009-02-17 18:24:00,1.48025,1.4804,1.48005,1.48005,250199999.0
2009-02-17 18:25:00,1.4801,1.4801,1.47965,1.4798,173800000.0
2009-02-17 18:26:00,1.4798,1.4798,1.47945,1.4796,221600000.0
2009-02-17 18:27:00,1.4796,1.47965,1.4795,1.4795,146000000.0
2009-02-17 18:28:00,1.4795,1.47955,1.4794,1.4795,178800000.0
2009-02-17 18:29:00,1.4795,1.4795,1.47895,1.47905,284800000.0
2009-02-17 18:30:00,1.47905,1.47915,1.47885,1.479,194200000.0
2009-02-17 18:31:00,1.47895,1.479,1.4788,1.4789,191400000.0
2009-02-17 18:32:00,1.4789,1.479,1.47875,1.47875,168400000.0
2009-02-17 18:33:00,1.47875,1.4788,1.47865,1.4788,110200000.0
2009-02-17 18:34:00,1.4788,1.4791,1.47865,1.47895,231800000.0
2009-02-17 18:35:00,1.479,1.4791,1.4788,1.4789,253400000.0
2009-02-17 18:36:00,1.479,1.4792,1.4788,1.479,244400000.0
2009-02-17 18:37:00,1.479,1.4792,1.4789,1.4792,225200000.0
2009-02-17 18:38:00,1.4793,1.4793,1.4787,1.4788,209400000.0
2009-02-17 18:39:00,1.4788,1.4788,1.47865,1.4787,111400000.0
2009-02-17 18:40:00,1.4787,1.4787,1.4785,1.47855,121800000.0
2009-02-17 18:41:00,1.4786,1.4787,1.4782,1.4783,172600000.0
2009-02-17 18:42:00,1.47825,1.4783,1.47795,1.47805,264600000.0
2009-02-17 18:43:00,1.47805,1.4784,1.47805,1.4783,151800000.0
2009-02-17 18:44:00,1.4783,1.4784,1.4781,1.4782,179500000.0
2009-02-17 18:45:00,1.47815,1.47825,1.47765,1.4778,194399999.0
2009-02-17 18:46:00,1.4778,1.4779,1.47765,1.4777,191200000.0
2009-02-17 18:47:00,1.4777,1.4778,1.47755,1.47755,204600000.0
2009-02-17 18:48:00,1.47755,1.4776,1.47715,1.47735,181699999.0
2009-02-17 18:49:00,1.47745,1.47745,1.47715,1.47715,131400000.0
2009-02-17 18:50:00,1.47715,1.4773,1.47705,1.4771,229800000.0
2009-02-17 18:51:00,1.47705,1.4771,1.47695,1.477,281200000.0
2009-02-17 18:52:00,1.477,1.4771,1.4767,1.4768,158800000.0
2009-02-17 18:53:00,1.47675,1.47675,1.4765,1.4765,54200000.0
2009-02-17 18:54:00,1.4765,1.4769,1.4765,1.4767,163200000.0
2009-02-17 18:55:00,1.47675,1.4768,1.4765,1.47665,235600000.0
2009-02-17 18:56:00,1.4766,1.47675,1.4765,1.47655,155600000.0
2009-02-17 18:57:00,1.47655,1.47655,1.47595,1.4763,209600000.0
2009-02-17 18:58:00,1.4763,1.47655,1.47615,1.47655,153200000.0
2009-02-17 18:59:00,1.47655,1.4766,1.47615,1.47615,222200000.0
2009-02-17 19:00:00,1.4762,1.4763,1.47575,1.47605,229800000.0
2009-02-17 19:01:00,1.476,1.4763,1.4759,1.4763,216200000.0
2009-02-17 19:02:00,1.47635,1.4766,1.4763,1.47635,146600000.0
2009-02-17 19:03:00,1.4764,1.4766,1.47635,1.47655,129600000.0
2009-02-17 19:04:00,1.47675,1.477,1.47675,1.4768,76300000.0
2009-02-17 19:05:00,1.4767,1.4769,1.47645,1.4768,96000000.0
2009-02-17 19:06:00,1.4769,1.47695,1.47655,1.47665,148600000.0
2009-02-17 19:07:00,1.4766,1.47665,1.47635,1.47635,115800000.0
2009-02-17 19:08:00,1.4764,1.4765,1.47605,1.4762,120600000.0
2009-02-17 19:09:00,1.4762,1.4762,1.47605,1.47605,55600000.0
2009-02-17 19:10:00,1.47595,1.4761,1.47595,1.4761,106400000.0
2009-02-17 19:11:00,1.4761,1.4762,1.4759,1.4761,88200000.0
2009-02-17 19:12:00,1.4761,1.4763,1.47595,1.47625,140400000.0
2009-02-17 19:13:00,1.47615,1.47625,1.47595,1.47595,127200000.0
2009-02-17 19:14:00,1.47595,1.4762,1.47595,1.47615,43800000.0
2009-02-17 19:15:00,1.47625,1.4764,1.476,1.4764,89200000.0
2009-02-17 19:16:00,1.4764,1.47665,1.47635,1.47655,167400000.0
2009-02-17 19:17:00,1.47655,1.4772,1.47655,1.47715,137400000.0
2009-02-17 19:18:00,1.4772,1.47735,1.47695,1.4771,144200000.0
2009-02-17 19:19:00,1.4771,1.4773,1.47695,1.4773,106800000.0
2009-02-17 19:20:00,1.4773,1.4773,1.47675,1.4772,142200000.0
2009-02-17 19:21:00,1.47715,1.4773,1.47675,1.4771,178800000.0
2009-02-17 19:22:00,1.47715,1.4774,1.4762,1.47635,237200000.0
2009-02-17 19:23:00,1.47635,1.47655,1.47625,1.4763,166200000.0
2009-02-17 19:24:00,1.47635,1.47725,1.4763,1.4767,193400000.0
2009-02-17 19:25:00,1.4768,1.4769,1.47665,1.4767,152400000.0
2009-02-17 19:26:00,1.4767,1.4771,1.47665,1.4767,171600000.0
2009-02-17 19:27:00,1.4767,1.4769,1.47625,1.4767,122200000.0
2009-02-17 19:28:00,1.4767,1.478,1.4767,1.478,148200000.0
2009-02-17 19:29:00,1.47795,1.47795,1.47735,1.4776,168000000.0
2009-02-17 19:30:00,1.4776,1.4778,1.4776,1.4776,86200000.0
2009-02-17 19:31:00,1.4776,1.4778,1.47735,1.4774,129400000.0
2009-02-17 19:32:00,1.4774,1.4774,1.4773,1.4773,57000000.0
2009-02-17 19:33:00,1.4773,1.4775,1.47665,1.4769,165400000.0
2009-02-17 19:34:00,1.4769,1.4772,1.4768,1.4769,153600000.0
2009-02-17 19:35:00,1.4769,1.47745,1.47685,1.4773,189200000.0
2009-02-17 19:36:00,1.4773,1.4773,1.4772,1.4772,71000000.0
2009-02-17 19:37:00,1.4772,1.47745,1.4772,1.47745,108400000.0
2009-02-17 19:38:00,1.47745,1.47745,1.4772,1.47725,181800000.0
2009-02-17 19:39:00,1.47725,1.4776,1.47715,1.47725,197200000.0
2009-02-17 19:40:00,1.47725,1.47775,1.47725,1.4776,169800000.0
2009-02-17 19:41:00,1.4776,1.4781,1.47745,1.4776,257200000.0
2009-02-17 19:42:00,1.4776,1.4776,1.47725,1.47725,73600000.0
2009-02-17 19:43:00,1.47745,1.47815,1.47735,1.4781,58600000.0
2009-02-17 19:44:00,1.47805,1.47805,1.47785,1.47795,97400000.0
2009-02-17 19:45:00,1.47805,1.4782,1.47745,1.47745,139000000.0
2009-02-17 19:46:00,1.4775,1.4778,1.47725,1.4778,116600000.0
2009-02-17 19:47:00,1.4778,1.4779,1.47735,1.47755,106200000.0
2009-02-17 19:48:00,1.47755,1.4776,1.4771,1.47755,134600000.0
2009-02-17 19:49:00,1.4775,1.4776,1.4773,1.4776,180000000.0
2009-02-17 19:50:00,1.4776,1.4778,1.4776,1.4778,46200000.0
2009-02-17 19:51:00,1.4778,1.4779,1.47755,1.4778,61000000.0
2009-02-17 19:52:00,1.4778,1.4782,1.4778,1.4782,65000000.0
2009-02-17 19:53:00,1.4782,1.4782,1.4777,1.47775,226400000.0
2009-02-17 19:54:00,1.4778,1.4778,1.4775,1.4777,58600000.0
2009-02-17 19:55:00,1.4777,1.4781,1.4777,1.4781,129600000.0
2009-02-17 19:56:00,1.4779,1.4783,1.47785,1.4782,121800000.0
2009-02-17 19:57:00,1.4782,1.4784,1.47805,1.4782,82600000.0
2009-02-17 19:58:00,1.47825,1.4784,1.478,1.478,101600000.0
2009-02-17 19:59:00,1.47805,1.4784,1.4773,1.47745,191600000.0
2009-02-17 20:00:00,1.4775,1.47815,1.47715,1.4778,228400000.0
2009-02-17 20:01:00,1.4778,1.4778,1.47725,1.4776,136000000.0
2009-02-17 20:02:00,1.4777,1.4777,1.4774,1.4774,170000000.0
2009-02-17 20:03:00,1.4774,1.4774,1.47675,1.4768,100200000.0
2009-02-17 20:04:00,1.47675,1.4768,1.476,1.4762,149600000.0
2009-02-17 20:05:00,1.4762,1.4762,1.47555,1.4757,101000000.0
2009-02-17 20:06:00,1.4757,1.4761,1.4755,1.47595,131000000.0
2009-02-17 20:07:00,1.4761,1.4761,1.4755,1.47565,107200000.0
2009-02-17 20:08:00,1.47565,1.47585,1.47565,1.4758,75600000.0
2009-02-17 20:09:00,1.47595,1.47605,1.4759,1.47605,60200000.0
2009-02-17 20:10:00,1.47605,1.47615,1.4756,1.47565,43600000.0
2009-02-17 20:11:00,1.47565,1.47565,1.47545,1.4755,35400000.0
2009-02-17 20:12:00,1.47555,1.47605,1.4754,1.47585,115600000.0
2009-02-17 20:13:00,1.4759,1.47605,1.4756,1.4758,166600000.0
2009-02-17 20:14:00,1.4758,1.4764,1.4758,1.4763,108200000.0
2009-02-17 20:15:00,1.4763,1.4763,1.47575,1.47585,303200000.0
2009-02-17 20:16:00,1.4758,1.47605,1.47575,1.476,87800000.0
2009-02-17 20:17:00,1.47595,1.47595,1.4757,1.4757,75400000.0
2009-02-17 20:18:00,1.4757,1.4757,1.47545,1.4755,64400000.0
2009-02-17 20:19:00,1.4755,1.47575,1.47545,1.47575,324000001.0
2009-02-17 20:20:00,1.4757,1.47575,1.4753,1.47535,249800000.0
2009-02-17 20:21:00,1.47535,1.4757,1.4753,1.47555,207600000.0
2009-02-17 20:22:00,1.47555,1.47575,1.4753,1.4753,171600000.0
2009-02-17 20:23:00,1.47525,1.4755,1.47505,1.4753,89400000.0
2009-02-17 20:24:00,1.4752,1.4758,1.4752,1.4757,123600000.0
2009-02-17 20:25:00,1.4757,1.476,1.4757,1.4758,80400000.0
2009-02-17 20:26:00,1.4758,1.4759,1.47535,1.47545,83800000.0
2009-02-17 20:27:00,1.47545,1.4755,1.47495,1.47525,133600000.0
2009-02-17 20:28:00,1.4751,1.4752,1.4749,1.4751,149400000.0
2009-02-17 20:29:00,1.47525,1.4756,1.475,1.47545,94000000.0
2009-02-17 20:30:00,1.4755,1.47565,1.47525,1.4753,112400000.0
2009-02-17 20:31:00,1.4753,1.4756,1.47525,1.4753,59800000.0
2009-02-17 20:32:00,1.47535,1.4755,1.475,1.4751,75000000.0
2009-02-17 20:33:00,1.4751,1.4752,1.47505,1.47515,131200000.0
2009-02-17 20:34:00,1.4752,1.476,1.475,1.4759,150400000.0
2009-02-17 20:35:00,1.476,1.4762,1.47575,1.4761,103200000.0
2009-02-17 20:36:00,1.4761,1.4762,1.4761,1.4761,28600000.0
2009-02-17 20:37:00,1.47625,1.47625,1.47555,1.47565,181400000.0
2009-02-17 20:38:00,1.4756,1.47645,1.4756,1.47635,218200000.0
2009-02-17 20:39:00,1.47635,1.47635,1.4758,1.47585,171200000.0
2009-02-17 20:40:00,1.47595,1.47625,1.4759,1.476,156000000.0
2009-02-17 20:41:00,1.476,1.47625,1.4758,1.47585,147000000.0
2009-02-17 20:42:00,1.4759,1.4767,1.4759,1.4767,148600000.0
2009-02-17 20:43:00,1.4767,1.4769,1.4765,1.47655,97200000.0
2009-02-17 20:44:00,1.47655,1.4772,1.4765,1.477,240400000.0
2009-02-17 20:45:00,1.47705,1.47705,1.47635,1.47645,328000000.0
2009-02-17 20:46:00,1.47645,1.47655,1.476,1.4764,333800002.0
2009-02-17 20:47:00,1.4764,1.4764,1.47605,1.4762,135000000.0
2009-02-17 20:48:00,1.47625,1.47755,1.4762,1.4772,180400000.0
2009-02-17 20:49:00,1.47715,1.47725,1.47605,1.47665,286200000.0
2009-02-17 20:50:00,1.47665,1.4772,1.47665,1.47705,206600000.0
2009-02-17 20:51:00,1.4771,1.4771,1.47665,1.4768,115400000.0
2009-02-17 20:52:00,1.4767,1.4767,1.4766,1.4766,28800000.0
2009-02-17 20:53:00,1.4766,1.4766,1.47595,1.47605,163600000.0
2009-02-17 20:54:00,1.47605,1.47605,1.47585,1.476,197600000.0
2009-02-17 20:55:00,1.4756,1.476,1.47545,1.4755,106600000.0
2009-02-17 20:56:00,1.4756,1.476,1.4755,1.47585,114000000.0
2009-02-17 20:57:00,1.47595,1.476,1.4755,1.4756,86600000.0
2009-02-17 20:58:00,1.47565,1.47595,1.47545,1.47595,96000000.0
2009-02-17 20:59:00,1.47595,1.47595,1.47535,1.4757,125200000.0
2009-02-17 21:00:00,1.4757,1.4758,1.4756,1.4756,33000000.0
2009-02-17 21:01:00,1.4756,1.4758,1.47545,1.4758,52200000.0
2009-02-17 21:02:00,1.4758,1.4758,1.4756,1.4756,70800000.0
2009-02-17 21:03:00,1.4756,1.4757,1.47545,1.47545,58200000.0
2009-02-17 21:04:00,1.47535,1.4761,1.47525,1.4761,187600000.0
2009-02-17 21:05:00,1.4761,1.4766,1.4759,1.4764,90000000.0
2009-02-17 21:06:00,1.47635,1.4766,1.47635,1.4764,104200000.0
2009-02-17 21:07:00,1.4764,1.4767,1.4764,1.4767,150200000.0
2009-02-17 21:08:00,1.4767,1.4767,1.476,1.476,114200000.0
2009-02-17 21:09:00,1.476,1.4767,1.476,1.4767,128600000.0
2009-02-17 21:10:00,1.4767,1.4769,1.4763,1.47645,126600000.0
2009-02-17 21:11:00,1.47645,1.4767,1.47635,1.4767,88400000.0
2009-02-17 21:12:00,1.4767,1.47705,1.4767,1.47695,34600000.0
2009-02-17 21:13:00,1.4769,1.47695,1.4766,1.4768,42600000.0
2009-02-17 21:14:00,1.4768,1.4768,1.4764,1.4765,42600000.0
2009-02-17 21:15:00,1.4765,1.4765,1.47595,1.47615,119800000.0
2009-02-17 21:16:00,1.47615,1.47625,1.476,1.47625,127000000.0
2009-02-17 21:17:00,1.47625,1.47675,1.47625,1.4765,130600000.0
2009-02-17 21:18:00,1.47645,1.4769,1.47635,1.47685,204800000.0
2009-02-17 21:19:00,1.47685,1.4769,1.4767,1.4767,110400000.0
2009-02-17 21:20:00,1.47675,1.4771,1.47665,1.4768,129400000.0
2009-02-17 21:21:00,1.47675,1.47675,1.47645,1.47655,139800000.0
2009-02-17 21:22:00,1.47655,1.4769,1.4765,1.4767,145200000.0
2009-02-17 21:23:00,1.4767,1.4768,1.47605,1.4761,238400000.0
2009-02-17 21:24:00,1.4761,1.47645,1.476,1.47625,162200000.0
2009-02-17 21:25:00,1.47625,1.47655,1.4762,1.47625,125400000.0
2009-02-17 21:26:00,1.4762,1.4766,1.4762,1.4766,176200000.0
2009-02-17 21:27:00,1.4766,1.47665,1.476,1.4762,177000000.0
2009-02-17 21:28:00,1.47615,1.4762,1.476,1.476,73000000.0
2009-02-17 21:29:00,1.476,1.4761,1.476,1.476,49800000.0
2009-02-17 21:30:00,1.476,1.4767,1.476,1.47645,91000000.0
2009-02-17 21:31:00,1.4765,1.4765,1.476,1.47605,89800000.0
2009-02-17 21:32:00,1.4761,1.4769,1.47605,1.4768,187000000.0
2009-02-17 21:33:00,1.47665,1.47695,1.4766,1.4768,129200000.0
2009-02-17 21:34:00,1.4768,1.47695,1.47675,1.4768,142600000.0
2009-02-17 21:35:00,1.4768,1.4773,1.47675,1.4772,153400000.0
2009-02-17 21:36:00,1.4772,1.4772,1.47665,1.477,199800000.0
2009-02-17 21:37:00,1.477,1.4771,1.47655,1.477,158400000.0
2009-02-17 21:38:00,1.477,1.477,1.4768,1.4769,68000000.0
2009-02-17 21:39:00,1.4769,1.477,1.47645,1.4769,142800000.0
2009-02-17 21:40:00,1.4769,1.477,1.47625,1.4764,166000000.0
2009-02-17 21:41:00,1.4764,1.4765,1.4762,1.4763,132000000.0
2009-02-17 21:42:00,1.4763,1.4766,1.476,1.4763,206200000.0
2009-02-17 21:43:00,1.4763,1.4766,1.4763,1.4766,118800000.0
2009-02-17 21:44:00,1.4766,1.4768,1.47655,1.4766,72000000.0
2009-02-17 21:45:00,1.4766,1.4766,1.4764,1.4766,33800000.0
2009-02-17 21:46:00,1.4765,1.47675,1.476,1.47655,133600000.0
2009-02-17 21:47:00,1.4765,1.47675,1.4762,1.47625,129000000.0
2009-02-17 21:48:00,1.4761,1.4761,1.47505,1.4753,166800000.0
2009-02-17 21:49:00,1.4753,1.4754,1.4752,1.4753,158600000.0
2009-02-17 21:50:00,1.4753,1.4756,1.4751,1.47515,150800000.0
2009-02-17 21:51:00,1.4753,1.47545,1.47515,1.4753,99000000.0
2009-02-17 21:52:00,1.47525,1.4753,1.47505,1.4753,59400000.0
2009-02-17 21:53:00,1.4752,1.4753,1.4751,1.47525,60800000.0
2009-02-17 21:54:00,1.4753,1.4753,1.4751,1.4753,78200000.0
2009-02-17 21:55:00,1.4753,1.4753,1.47505,1.47515,116800000.0
2009-02-17 21:56:00,1.47515,1.4752,1.47505,1.4752,77400000.0
2009-02-17 21:57:00,1.4752,1.4753,1.47505,1.47505,55200000.0
2009-02-17 21:58:00,1.47505,1.47525,1.47505,1.47525,118000000.0
2009-02-17 21:59:00,1.47525,1.4757,1.4752,1.47535,85600000.0
2009-02-17 22:00:00,1.47535,1.47565,1.4753,1.4756,103800000.0
2009-02-17 22:01:00,1.47575,1.47595,1.47565,1.4757,120800000.0
2009-02-17 22:02:00,1.47565,1.4761,1.47565,1.47575,105600000.0
2009-02-17 22:03:00,1.47575,1.47575,1.47575,1.47575,62600000.0
2009-02-17 22:04:00,1.47575,1.47575,1.4757,1.4757,32400000.0
2009-02-17 22:05:00,1.4757,1.4757,1.47555,1.47555,422600000.0
2009-02-17 22:06:00,1.4756,1.4756,1.47535,1.47535,231600000.0
2009-02-17 22:07:00,1.4754,1.4758,1.47535,1.47555,253800000.0
2009-02-17 22:08:00,1.47555,1.47575,1.4755,1.4755,167000000.0
2009-02-17 22:09:00,1.47555,1.47555,1.4753,1.4754,83400000.0
2009-02-17 22:10:00,1.47535,1.4757,1.4753,1.47565,99000000.0
2009-02-17 22:11:00,1.47575,1.476,1.4756,1.4756,154000000.0
2009-02-17 22:12:00,1.4756,1.4757,1.4755,1.4755,74000000.0
2009-02-17 22:13:00,1.4755,1.4756,1.4755,1.4755,40600000.0
2009-02-17 22:14:00,1.4755,1.4755,1.4749,1.475,111100000.0
2009-02-17 22:15:00,1.47505,1.4753,1.47495,1.4753,59400000.0
2009-02-17 22:16:00,1.47535,1.4755,1.47525,1.4753,67600000.0
2009-02-17 22:17:00,1.4753,1.4754,1.47525,1.4754,37400000.0
2009-02-17 22:18:00,1.4754,1.47555,1.47495,1.4752,118400000.0
2009-02-17 22:19:00,1.4751,1.4753,1.47505,1.47505,140000000.0
2009-02-17 22:20:00,1.47505,1.4752,1.47505,1.4752,97000000.0
2009-02-17 22:21:00,1.4752,1.4752,1.47505,1.4751,23400000.0
2009-02-17 22:22:00,1.4751,1.4751,1.47495,1.4751,85400000.0
2009-02-17 22:23:00,1.4751,1.4751,1.47445,1.4747,112800000.0
2009-02-17 22:24:00,1.47475,1.47505,1.47475,1.47495,208400000.0
2009-02-17 22:25:00,1.47495,1.4754,1.47495,1.47495,82200000.0
2009-02-17 22:26:00,1.47495,1.4752,1.4748,1.4749,154000000.0
2009-02-17 22:27:00,1.4749,1.4749,1.47455,1.4748,116200000.0
2009-02-17 22:28:00,1.47485,1.4749,1.4745,1.4745,49600000.0
2009-02-17 22:29:00,1.4745,1.475,1.4745,1.4746,239600000.0
2009-02-17 22:30:00,1.47465,1.4754,1.47465,1.4753,129800000.0
2009-02-17 22:31:00,1.4753,1.4757,1.4753,1.4755,103400000.0
2009-02-17 22:32:00,1.4755,1.4759,1.4753,1.4759,116400000.0
2009-02-17 22:33:00,1.4759,1.47615,1.47565,1.47565,132800000.0
2009-02-17 22:34:00,1.4757,1.4758,1.47555,1.4757,89800000.0
2009-02-17 22:35:00,1.4757,1.4763,1.4757,1.47585,149600000.0
2009-02-17 22:36:00,1.47585,1.47595,1.4754,1.4755,209600000.0
2009-02-17 22:37:00,1.4755,1.476,1.4755,1.4757,127000000.0
2009-02-17 22:38:00,1.47565,1.47575,1.47555,1.4756,130000000.0
2009-02-17 22:39:00,1.47575,1.4758,1.4754,1.4754,66200000.0
2009-02-17 22:40:00,1.4754,1.4755,1.4754,1.4754,132600000.0
2009-02-17 22:41:00,1.4754,1.47585,1.4754,1.4757,34600000.0
2009-02-17 22:42:00,1.4757,1.47625,1.47565,1.4758,71800000.0
2009-02-17 22:43:00,1.47575,1.476,1.475,1.4752,91000000.0
2009-02-17 22:44:00,1.4752,1.4752,1.47445,1.475,90600000.0
2009-02-17 22:45:00,1.4751,1.4752,1.47495,1.475,70500000.0
2009-02-17 22:46:00,1.47495,1.4751,1.47475,1.4748,81200000.0
2009-02-17 22:47:00,1.47485,1.4749,1.47475,1.47485,69600000.0
2009-02-17 22:48:00,1.475,1.4751,1.47445,1.47455,87600000.0
2009-02-17 22:49:00,1.4745,1.4745,1.47405,1.47415,70200000.0
2009-02-17 22:50:00,1.4741,1.47415,1.474,1.47405,53400000.0
2009-02-17 22:51:00,1.47405,1.47405,1.47365,1.4738,58200000.0
2009-02-17 22:52:00,1.4738,1.4738,1.47355,1.4737,113000000.0
2009-02-17 22:53:00,1.4737,1.4737,1.47305,1.4731,89200000.0
2009-02-17 22:54:00,1.4731,1.4731,1.4725,1.4726,212000000.0
2009-02-17 22:55:00,1.4727,1.47295,1.47225,1.4725,97800000.0
2009-02-17 22:56:00,1.4725,1.4734,1.4725,1.4733,164400000.0
2009-02-17 22:57:00,1.4732,1.47365,1.47295,1.4736,130200000.0
2009-02-17 22:58:00,1.4736,1.47375,1.47335,1.4734,88400000.0
2009-02-17 22:59:00,1.47355,1.4738,1.47325,1.4733,67400000.0
2009-02-17 23:00:00,1.4734,1.4735,1.4725,1.4725,118400000.0
2009-02-17 23:01:00,1.4725,1.4726,1.47245,1.4725,102800000.0
2009-02-17 23:02:00,1.4726,1.4727,1.4724,1.47245,59200000.0
2009-02-17 23:03:00,1.4725,1.4725,1.4714,1.4716,192200000.0
2009-02-17 23:04:00,1.47165,1.4718,1.47145,1.4717,124600000.0
2009-02-17 23:05:00,1.47165,1.47175,1.47145,1.4715,91800000.0
2009-02-17 23:06:00,1.4715,1.4716,1.4715,1.4715,4000000.0
2009-02-17 23:07:00,1.4715,1.47165,1.47145,1.47165,36200000.0
2009-02-17 23:08:00,1.47165,1.4717,1.4715,1.4715,24600000.0
2009-02-17 23:09:00,1.4715,1.4717,1.4715,1.4717,39200000.0
2009-02-17 23:10:00,1.4717,1.4717,1.4717,1.4717,25200000.0
2009-02-17 23:11:00,1.4717,1.4717,1.4717,1.4717,13000000.0
2009-02-17 23:12:00,1.47175,1.47175,1.4715,1.4715,31800000.0
2009-02-17 23:13:00,1.47145,1.4716,1.4712,1.47125,51000000.0
2009-02-17 23:14:00,1.4711,1.4712,1.47095,1.47095,55000000.0
2009-02-17 23:15:00,1.47095,1.4711,1.47095,1.47105,12000000.0
2009-02-17 23:16:00,1.47105,1.47105,1.4708,1.47085,98400000.0
2009-02-17 23:17:00,1.47085,1.4711,1.4708,1.47095,154400000.0
2009-02-17 23:18:00,1.47095,1.47125,1.4708,1.47115,95600000.0
2009-02-17 23:19:00,1.47115,1.47125,1.47095,1.471,51200000.0
2009-02-17 23:20:00,1.471,1.471,1.4709,1.4709,58000000.0
2009-02-17 23:21:00,1.4709,1.47105,1.47085,1.47105,74800000.0
2009-02-17 23:22:00,1.4711,1.4711,1.47085,1.47095,116600000.0
2009-02-17 23:23:00,1.471,1.47115,1.47095,1.4711,80600000.0
2009-02-17 23:24:00,1.471,1.47135,1.471,1.4712,116400000.0
2009-02-17 23:25:00,1.4713,1.4714,1.4712,1.4713,66600000.0
2009-02-17 23:26:00,1.4713,1.47155,1.4711,1.47155,83400000.0
2009-02-17 23:27:00,1.4716,1.4718,1.4712,1.47135,101800000.0
2009-02-17 23:28:00,1.47135,1.47135,1.4712,1.4712,46200000.0
2009-02-17 23:29:00,1.4712,1.4714,1.4712,1.4714,48800000.0
2009-02-17 23:30:00,1.47145,1.47175,1.47145,1.47175,96400000.0
2009-02-17 23:31:00,1.47175,1.47255,1.4717,1.47255,31400000.0
2009-02-17 23:32:00,1.4726,1.47305,1.472,1.4722,131400000.0
2009-02-17 23:33:00,1.4722,1.4722,1.472,1.472,69000000.0
2009-02-17 23:34:00,1.47205,1.4721,1.472,1.472,43800000.0
2009-02-17 23:35:00,1.4721,1.4721,1.472,1.47205,39400000.0
2009-02-17 23:36:00,1.4722,1.47225,1.472,1.47225,44200000.0
2009-02-17 23:37:00,1.47225,1.4724,1.47205,1.47215,97600000.0
2009-02-17 23:38:00,1.47215,1.47235,1.4721,1.4721,123800000.0
2009-02-17 23:39:00,1.4721,1.4722,1.4721,1.4722,59800000.0
2009-02-17 23:40:00,1.4724,1.4725,1.47195,1.47195,91000000.0
2009-02-17 23:41:00,1.4719,1.4719,1.47145,1.4715,53200000.0
2009-02-17 23:42:00,1.4715,1.4719,1.4715,1.4719,162000000.0
2009-02-17 23:43:00,1.47195,1.47195,1.47165,1.47165,36600000.0
2009-02-17 23:44:00,1.4718,1.47215,1.4718,1.47215,92600000.0
2009-02-17 23:45:00,1.4721,1.4721,1.47185,1.47185,79000000.0
2009-02-17 23:46:00,1.47185,1.47235,1.47175,1.4719,46400000.0
2009-02-17 23:47:00,1.4719,1.47215,1.4719,1.47195,35200000.0
2009-02-17 23:48:00,1.4719,1.472,1.4715,1.4719,84400000.0
2009-02-17 23:49:00,1.4718,1.4719,1.4715,1.4715,73200000.0
2009-02-17 23:50:00,1.4715,1.47185,1.4715,1.4718,46000000.0
2009-02-17 23:51:00,1.4718,1.4718,1.4715,1.4715,17200000.0
2009-02-17 23:52:00,1.47155,1.47155,1.4714,1.47145,25600000.0
2009-02-17 23:53:00,1.47145,1.47165,1.47145,1.4716,22800000.0
2009-02-17 23:54:00,1.4716,1.4716,1.471,1.471,64800000.0
2009-02-17 23:55:00,1.47105,1.47105,1.47075,1.47075,51800000.0
2009-02-17 23:56:00,1.4708,1.4715,1.47055,1.47085,93600000.0
2009-02-17 23:57:00,1.47095,1.47095,1.4707,1.47085,21400000.0
2009-02-17 23:58:00,1.4709,1.471,1.47075,1.47085,56600000.0
2009-02-17 23:59:00,1.47085,1.47115,1.47085,1.47115,10000000.0
2009-02-18 00:00:00,1.4712,1.47145,1.4711,1.4714,23400000.0
2009-02-18 00:01:00,1.47145,1.4715,1.47065,1.47135,41400000.0
2009-02-18 00:02:00,1.4714,1.4714,1.4711,1.4712,7200000.0
2009-02-18 00:03:00,1.4713,1.4716,1.4713,1.4715,42400000.0
2009-02-18 00:04:00,1.4714,1.47145,1.47125,1.47135,29400000.0
2009-02-18 00:05:00,1.4713,1.4713,1.47075,1.4708,38400000.0
2009-02-18 00:06:00,1.47085,1.47105,1.47075,1.47075,52400000.0
2009-02-18 00:07:00,1.47075,1.4711,1.47075,1.47075,64600000.0
2009-02-18 00:08:00,1.4708,1.471,1.4708,1.471,13400000.0
2009-02-18 00:09:00,1.47095,1.471,1.47095,1.471,5800000.0
2009-02-18 00:10:00,1.471,1.47115,1.47075,1.4708,21400000.0
2009-02-18 00:11:00,1.47085,1.47095,1.4708,1.47085,39800000.0
2009-02-18 00:12:00,1.47085,1.47085,1.4708,1.4708,25800000.0
2009-02-18 00:13:00,1.4708,1.4708,1.4708,1.4708,10000000.0
2009-02-18 00:14:00,1.4708,1.471,1.4708,1.471,13400000.0
2009-02-18 00:15:00,1.4709,1.471,1.47075,1.4709,23800000.0
2009-02-18 00:16:00,1.4709,1.47125,1.4709,1.4712,31000000.0
2009-02-18 00:17:00,1.47125,1.4715,1.47125,1.4713,10400000.0
2009-02-18 00:18:00,1.47125,1.47145,1.471,1.4712,45600000.0
2009-02-18 00:19:00,1.4712,1.4714,1.4712,1.4713,62400000.0
2009-02-18 00:20:00,1.4713,1.4713,1.4712,1.4712,5600000.0
2009-02-18 00:21:00,1.4712,1.4713,1.4712,1.47125,42000000.0
2009-02-18 00:22:00,1.4712,1.47145,1.4712,1.4713,42200000.0
2009-02-18 00:23:00,1.47125,1.47145,1.4712,1.47135,41600000.0
2009-02-18 00:24:00,1.4714,1.4714,1.4713,1.47135,33200000.0
2009-02-18 00:25:00,1.4713,1.47135,1.4712,1.47125,40200000.0
2009-02-18 00:26:00,1.4712,1.47125,1.4712,1.47125,14600000.0
2009-02-18 00:27:00,1.4712,1.4713,1.4712,1.4712,21000000.0
2009-02-18 00:28:00,1.4712,1.4713,1.4712,1.47125,19200000.0
2009-02-18 00:29:00,1.4712,1.4713,1.4712,1.4712,17000000.0
2009-02-18 00:30:00,1.4712,1.4716,1.4712,1.4716,17000000.0
2009-02-18 00:31:00,1.4716,1.4716,1.4716,1.4716,14400000.0
2009-02-18 00:32:00,1.4716,1.4716,1.4716,1.4716,3600000.0
2009-02-18 00:33:00,1.4716,1.4716,1.4716,1.4716,7200000.0
2009-02-18 00:34:00,1.4716,1.4716,1.471,1.4716,43600000.0
2009-02-18 00:35:00,1.4716,1.4716,1.4716,1.4716,37800000.0
2009-02-18 00:36:00,1.4716,1.4716,1.4716,1.4716,34200000.0
2009-02-18 00:37:00,1.4716,1.4716,1.4716,1.4716,21600000.0
2009-02-18 00:38:00,1.4716,1.4716,1.4716,1.4716,14400000.0
2009-02-18 00:39:00,1.4716,1.4716,1.4716,1.4716,18000000.0
2009-02-18 00:40:00,1.4716,1.4716,1.4716,1.4716,10800000.0
2009-02-18 00:41:00,1.4716,1.4716,1.4716,1.4716,61200000.0
2009-02-18 00:42:00,1.4716,1.4716,1.4716,1.4716,19800000.0
2009-02-18 00:43:00,1.4716,1.4716,1.4716,1.4716,21600000.0
2009-02-18 00:44:00,1.4716,1.4716,1.4716,1.4716,10800000.0
2009-02-18 00:45:00,1.4716,1.4716,1.4716,1.4716,14400000.0
2009-02-18 00:46:00,1.4716,1.4716,1.4716,1.4716,23400000.0
2009-02-18 00:47:00,1.4716,1.4716,1.4716,1.4716,16200000.0
2009-02-18 00:48:00,1.4716,1.4716,1.4716,1.4716,10800000.0
2009-02-18 00:49:00,1.4716,1.4717,1.4716,1.4717,49200000.0
2009-02-18 00:50:00,1.4717,1.4719,1.4717,1.4719,38000000.0
2009-02-18 00:51:00,1.4719,1.4719,1.4716,1.4716,51400000.0
2009-02-18 00:52:00,1.4716,1.4716,1.4716,1.4716,10800000.0
2009-02-18 00:53:00,1.4716,1.47165,1.4712,1.4713,118800000.0
2009-02-18 00:54:00,1.4713,1.47135,1.4712,1.47125,42400000.0
2009-02-18 00:55:00,1.4713,1.4713,1.4713,1.4713,1800000.0
2009-02-18 00:56:00,1.4713,1.4714,1.4713,1.4714,15000000.0
2009-02-18 00:57:00,1.4714,1.4716,1.4713,1.4715,41800000.0
2009-02-18 00:58:00,1.4715,1.4716,1.4714,1.4714,44200000.0
2009-02-18 00:59:00,1.47155,1.4716,1.47125,1.47135,9200000.0
2009-02-18 01:00:00,1.47135,1.47155,1.47135,1.4715,39400000.0
2009-02-18 01:01:00,1.4715,1.4718,1.4715,1.47175,72800000.0
2009-02-18 01:02:00,1.4718,1.4718,1.47165,1.47175,91200000.0
2009-02-18 01:03:00,1.4717,1.4718,1.4716,1.47175,29600000.0
2009-02-18 01:04:00,1.4717,1.47175,1.47165,1.4717,21800000.0
2009-02-18 01:05:00,1.4716,1.4718,1.4716,1.4717,36400000.0
2009-02-18 01:06:00,1.47175,1.47175,1.47165,1.47175,28400000.0
2009-02-18 01:07:00,1.47175,1.4718,1.47105,1.4712,48400000.0
2009-02-18 01:08:00,1.4712,1.4716,1.47105,1.4716,104000000.0
2009-02-18 01:09:00,1.4716,1.4716,1.471,1.47115,79600000.0
2009-02-18 01:10:00,1.4713,1.4715,1.47095,1.4713,140600000.0
2009-02-18 01:11:00,1.47135,1.47145,1.4713,1.4713,137000000.0
2009-02-18 01:12:00,1.47135,1.4715,1.47135,1.4715,24000000.0
2009-02-18 01:13:00,1.4715,1.4716,1.4715,1.4716,5600000.0
2009-02-18 01:14:00,1.47155,1.4716,1.4715,1.4716,82200000.0
2009-02-18 01:15:00,1.4715,1.47165,1.47145,1.47145,36600000.0
2009-02-18 01:16:00,1.4715,1.4717,1.4715,1.4716,83800000.0
2009-02-18 01:17:00,1.47165,1.47165,1.47145,1.4715,46600000.0
2009-02-18 01:18:00,1.4715,1.47165,1.4715,1.47155,30600000.0
2009-02-18 01:19:00,1.47155,1.47165,1.4708,1.4709,169200000.0
2009-02-18 01:20:00,1.47095,1.47145,1.47095,1.47145,103200000.0
2009-02-18 01:21:00,1.4714,1.47145,1.4714,1.47145,16200000.0
2009-02-18 01:22:00,1.47145,1.4715,1.47145,1.47145,14400000.0
2009-02-18 01:23:00,1.47145,1.4715,1.47105,1.47145,78000000.0
2009-02-18 01:24:00,1.47145,1.47145,1.4714,1.47145,5400000.0
2009-02-18 01:25:00,1.4714,1.47145,1.4714,1.47145,12400000.0
2009-02-18 01:26:00,1.47145,1.47145,1.47135,1.47135,11800000.0
2009-02-18 01:27:00,1.47145,1.47145,1.47145,1.47145,3600000.0
2009-02-18 01:28:00,1.47145,1.4715,1.4714,1.47145,21800000.0
2009-02-18 01:29:00,1.4714,1.47145,1.4712,1.4712,61800000.0
2009-02-18 01:30:00,1.4712,1.4712,1.4707,1.4708,100600000.0
2009-02-18 01:31:00,1.47075,1.471,1.47075,1.4708,101000000.0
2009-02-18 01:32:00,1.47085,1.47095,1.47055,1.47055,75000000.0
2009-02-18 01:33:00,1.4707,1.4708,1.4704,1.47075,109600000.0
2009-02-18 01:34:00,1.47075,1.471,1.47055,1.4708,99600000.0
2009-02-18 01:35:00,1.47085,1.47105,1.4706,1.4706,76400000.0
2009-02-18 01:36:00,1.4706,1.47095,1.47055,1.47085,78800000.0
2009-02-18 01:37:00,1.47085,1.4711,1.47085,1.471,44000000.0
2009-02-18 01:38:00,1.4709,1.471,1.4709,1.471,8400000.0
2009-02-18 01:39:00,1.471,1.4714,1.47065,1.4709,89000000.0
2009-02-18 01:40:00,1.4709,1.47105,1.4705,1.4708,37200000.0
2009-02-18 01:41:00,1.47085,1.471,1.4708,1.4708,21000000.0
2009-02-18 01:42:00,1.4708,1.47085,1.4706,1.4707,101600000.0
2009-02-18 01:43:00,1.4707,1.47085,1.4707,1.47085,51600000.0
2009-02-18 01:44:00,1.4708,1.4711,1.4708,1.471,55400000.0
2009-02-18 01:45:00,1.47105,1.4713,1.471,1.471,52200000.0
2009-02-18 01:46:00,1.471,1.4711,1.471,1.471,45800000.0
2009-02-18 01:47:00,1.471,1.4713,1.471,1.47125,40800000.0
2009-02-18 01:48:00,1.4715,1.4716,1.47145,1.47155,70800000.0
2009-02-18 01:49:00,1.4716,1.4716,1.47135,1.4715,208800000.0
2009-02-18 01:50:00,1.4715,1.4715,1.4715,1.4715,8400000.0
2009-02-18 01:51:00,1.47155,1.47155,1.47155,1.47155,1000000.0
2009-02-18 01:52:00,1.4715,1.47155,1.4715,1.4715,12200000.0
2009-02-18 01:53:00,1.4715,1.4715,1.4715,1.4715,4200000.0
2009-02-18 01:54:00,1.47155,1.47155,1.47155,1.47155,7600000.0
2009-02-18 01:55:00,1.4716,1.4716,1.47105,1.4711,96400000.0
2009-02-18 01:56:00,1.47115,1.4714,1.47085,1.47095,135200000.0
2009-02-18 01:57:00,1.47105,1.47125,1.471,1.47125,186600002.0
2009-02-18 01:58:00,1.4713,1.47155,1.47095,1.47095,154800000.0
2009-02-18 01:59:00,1.471,1.471,1.4704,1.47065,101800000.0
2009-02-18 02:00:00,1.47065,1.4708,1.47055,1.4708,91800000.0
2009-02-18 02:01:00,1.4708,1.4713,1.47075,1.471,117600000.0
2009-02-18 02:02:00,1.47105,1.4711,1.4709,1.4709,26800000.0
2009-02-18 02:03:00,1.4709,1.4709,1.47075,1.4708,70600000.0
2009-02-18 02:04:00,1.4708,1.47095,1.47065,1.47075,50600000.0
2009-02-18 02:05:00,1.4708,1.4711,1.4707,1.4711,184000000.0
2009-02-18 02:06:00,1.4711,1.4712,1.4711,1.4711,34800000.0
2009-02-18 02:07:00,1.47105,1.47165,1.47105,1.4711,89800000.0
2009-02-18 02:08:00,1.4711,1.4711,1.4711,1.4711,10000000.0
2009-02-18 02:09:00,1.4711,1.4711,1.47075,1.47075,24100000.0
2009-02-18 02:10:00,1.47085,1.47085,1.47075,1.4708,9000000.0
2009-02-18 02:11:00,1.4708,1.47125,1.4707,1.4707,70800000.0
2009-02-18 02:12:00,1.47065,1.47075,1.47065,1.4707,30000000.0
2009-02-18 02:13:00,1.4707,1.471,1.4707,1.4709,49600000.0
2009-02-18 02:14:00,1.4709,1.47095,1.47085,1.4709,13000000.0
2009-02-18 02:15:00,1.47085,1.47085,1.4708,1.47085,22600000.0
2009-02-18 02:16:00,1.47085,1.4711,1.4708,1.471,43400000.0
2009-02-18 02:17:00,1.4711,1.47115,1.4709,1.4709,32400000.0
2009-02-18 02:18:00,1.4709,1.4709,1.4705,1.4705,103600000.0
2009-02-18 02:19:00,1.4705,1.47055,1.4701,1.4701,103800000.0
2009-02-18 02:20:00,1.47015,1.47035,1.47015,1.47015,131000000.0
2009-02-18 02:21:00,1.47015,1.47045,1.47015,1.4703,70000000.0
2009-02-18 02:22:00,1.47035,1.4705,1.47035,1.4704,27400000.0
2009-02-18 02:23:00,1.47045,1.47055,1.4704,1.4704,8800000.0
2009-02-18 02:24:00,1.4704,1.4704,1.47035,1.4704,7000000.0
2009-02-18 02:25:00,1.4703,1.4703,1.4703,1.4703,8600000.0
2009-02-18 02:26:00,1.47025,1.4703,1.47025,1.4703,22200000.0
2009-02-18 02:27:00,1.4703,1.47035,1.47025,1.4703,39200000.0
2009-02-18 02:28:00,1.47035,1.47035,1.47025,1.4703,6600000.0
2009-02-18 02:29:00,1.4703,1.4703,1.47015,1.4702,22400000.0
2009-02-18 02:30:00,1.4702,1.4702,1.4702,1.4702,8000000.0
2009-02-18 02:31:00,1.47025,1.47025,1.4702,1.47025,11000000.0
2009-02-18 02:32:00,1.4703,1.47045,1.47025,1.4703,60600000.0
2009-02-18 02:33:00,1.4703,1.47045,1.4703,1.4703,13200000.0
2009-02-18 02:34:00,1.4703,1.47035,1.47025,1.47035,7000000.0
2009-02-18 02:35:00,1.47045,1.4706,1.47015,1.4703,61800000.0
2009-02-18 02:36:00,1.4703,1.47045,1.4702,1.4703,68800000.0
2009-02-18 02:37:00,1.4703,1.47065,1.4702,1.4704,78800000.0
2009-02-18 02:38:00,1.4704,1.47055,1.47035,1.47055,26600000.0
2009-02-18 02:39:00,1.47055,1.47075,1.47055,1.47075,12600000.0
2009-02-18 02:40:00,1.47075,1.47095,1.47075,1.4709,27800000.0
2009-02-18 02:41:00,1.471,1.47105,1.4708,1.47095,21200000.0
2009-02-18 02:42:00,1.471,1.471,1.4708,1.4709,15400000.0
2009-02-18 02:43:00,1.4709,1.4711,1.4708,1.47105,77000000.0
2009-02-18 02:44:00,1.47105,1.4713,1.47105,1.4712,80200000.0
2009-02-18 02:45:00,1.4712,1.4712,1.4707,1.4708,86000000.0
2009-02-18 02:46:00,1.4708,1.4708,1.47045,1.4706,40600000.0
2009-02-18 02:47:00,1.47075,1.4709,1.4706,1.4708,23400000.0
2009-02-18 02:48:00,1.47095,1.471,1.4709,1.4709,7200000.0
2009-02-18 02:49:00,1.471,1.471,1.471,1.471,3200000.0
2009-02-18 02:50:00,1.471,1.471,1.471,1.471,2000000.0
2009-02-18 02:51:00,1.471,1.4712,1.471,1.4712,9800000.0
2009-02-18 02:52:00,1.471,1.4712,1.471,1.4712,25000000.0
2009-02-18 02:53:00,1.4712,1.4712,1.4711,1.4711,15000000.0
2009-02-18 02:54:00,1.4711,1.4711,1.4711,1.4711,23200000.0
2009-02-18 02:55:00,1.4711,1.47115,1.47095,1.471,68600000.0
2009-02-18 02:56:00,1.47095,1.4711,1.4709,1.4709,57400000.0
2009-02-18 02:57:00,1.4709,1.4709,1.47025,1.4703,66200000.0
2009-02-18 02:58:00,1.4703,1.4705,1.4701,1.4703,152400000.0
2009-02-18 02:59:00,1.4703,1.4703,1.4702,1.4702,55200000.0
2009-02-18 03:00:00,1.4702,1.4705,1.4702,1.4705,52200000.0
2009-02-18 03:01:00,1.47015,1.47027,1.4699,1.47005,45200000.0
2009-02-18 03:02:00,1.47025,1.4706,1.47025,1.4706,69000000.0
2009-02-18 03:03:00,1.47075,1.47075,1.4706,1.4706,38200000.0
2009-02-18 03:04:00,1.4706,1.4706,1.4706,1.4706,21800000.0
2009-02-18 03:05:00,1.4706,1.4706,1.4706,1.4706,10000000.0
2009-02-18 03:06:00,1.4706,1.4707,1.4706,1.4707,13800000.0
2009-02-18 03:07:00,1.47075,1.47075,1.4705,1.4705,29000000.0
2009-02-18 03:08:00,1.47045,1.47065,1.47035,1.4706,34800000.0
2009-02-18 03:09:00,1.4707,1.4708,1.47045,1.4706,86800000.0
2009-02-18 03:10:00,1.4706,1.4706,1.4706,1.4706,13000000.0
2009-02-18 03:11:00,1.4707,1.4712,1.4707,1.4711,52200000.0
2009-02-18 03:12:00,1.47115,1.4716,1.47115,1.4716,120100000.0
2009-02-18 03:13:00,1.4715,1.4716,1.471,1.4712,125000000.0
2009-02-18 03:14:00,1.4712,1.4712,1.4708,1.47095,94200000.0
2009-02-18 03:15:00,1.471,1.471,1.471,1.471,18000000.0
2009-02-18 03:16:00,1.471,1.471,1.471,1.471,12000000.0
2009-02-18 03:17:00,1.471,1.471,1.471,1.471,2200000.0
2009-02-18 03:18:00,1.471,1.47115,1.471,1.47115,20400000.0
2009-02-18 03:19:00,1.47115,1.47115,1.4707,1.4709,113400000.0
2009-02-18 03:20:00,1.4708,1.4711,1.4708,1.471,96000000.0
2009-02-18 03:21:00,1.4711,1.4711,1.47075,1.47085,24200000.0
2009-02-18 03:22:00,1.4709,1.47115,1.4709,1.471,68200000.0
2009-02-18 03:23:00,1.471,1.47115,1.4707,1.4709,60800000.0
2009-02-18 03:24:00,1.4709,1.47155,1.4709,1.4709,134800000.0
2009-02-18 03:25:00,1.47095,1.4714,1.4709,1.4712,144400000.0
2009-02-18 03:26:00,1.47125,1.47135,1.4711,1.4711,46600000.0
2009-02-18 03:27:00,1.4711,1.4711,1.4711,1.4711,63600000.0
2009-02-18 03:28:00,1.471,1.4711,1.471,1.471,138600000.0
2009-02-18 03:29:00,1.4711,1.47145,1.4711,1.47125,87000000.0
2009-02-18 03:30:00,1.47125,1.47125,1.4712,1.4712,38400000.0
2009-02-18 03:31:00,1.4713,1.4713,1.4712,1.4712,31400000.0
2009-02-18 03:32:00,1.4712,1.4712,1.4712,1.4712,22600000.0
2009-02-18 03:33:00,1.4712,1.4712,1.47095,1.471,77600000.0
2009-02-18 03:34:00,1.47095,1.471,1.4709,1.4709,30200000.0
2009-02-18 03:35:00,1.4709,1.4709,1.4709,1.4709,2000000.0
2009-02-18 03:36:00,1.4709,1.4709,1.4708,1.4709,6400000.0
2009-02-18 03:37:00,1.4708,1.47085,1.47025,1.4705,40600000.0
2009-02-18 03:38:00,1.4705,1.4708,1.47045,1.4706,37000000.0
2009-02-18 03:39:00,1.4706,1.4706,1.47055,1.4706,22200000.0
2009-02-18 03:40:00,1.4706,1.4706,1.47055,1.4706,37600000.0
2009-02-18 03:41:00,1.4706,1.4707,1.4706,1.4707,25200000.0
2009-02-18 03:42:00,1.4707,1.4707,1.4707,1.4707,11000000.0
2009-02-18 03:43:00,1.4707,1.4708,1.4707,1.4708,5600000.0
2009-02-18 03:44:00,1.4708,1.4708,1.4708,1.4708,14800000.0
2009-02-18 03:45:00,1.4708,1.4708,1.4708,1.4708,67400000.0
2009-02-18 03:46:00,1.4708,1.4708,1.4708,1.4708,2200000.0
2009-02-18 03:47:00,1.47046,1.47071,1.47027,1.4706,43000000.0
2009-02-18 03:48:00,1.47085,1.47095,1.4708,1.4708,10400000.0
2009-02-18 03:49:00,1.47095,1.4713,1.4709,1.4709,84400000.0
2009-02-18 03:50:00,1.4709,1.47125,1.4709,1.47125,54600000.0
2009-02-18 03:51:00,1.4713,1.4716,1.4713,1.4715,73600000.0
2009-02-18 03:52:00,1.4716,1.47165,1.4708,1.47105,92000000.0
2009-02-18 03:53:00,1.47105,1.47135,1.471,1.47115,95200000.0
2009-02-18 03:54:00,1.4711,1.47115,1.4708,1.47115,75800000.0
2009-02-18 03:55:00,1.4711,1.4711,1.4708,1.4709,43200000.0
2009-02-18 03:56:00,1.4709,1.47095,1.4709,1.4709,8400000.0
2009-02-18 03:57:00,1.4709,1.47095,1.4709,1.4709,20800000.0
2009-02-18 03:58:00,1.4709,1.4709,1.4708,1.4708,8800000.0
2009-02-18 03:59:00,1.4708,1.47125,1.4708,1.4712,39000000.0
2009-02-18 04:00:00,1.4712,1.4712,1.4709,1.471,87600000.0
2009-02-18 04:01:00,1.471,1.471,1.4708,1.471,47200000.0
2009-02-18 04:02:00,1.4709,1.47095,1.47085,1.4709,22400000.0
2009-02-18 04:03:00,1.4709,1.4709,1.4709,1.4709,8000000.0
2009-02-18 04:04:00,1.47095,1.47095,1.4709,1.4709,69800000.0
2009-02-18 04:05:00,1.47095,1.4714,1.4709,1.47115,61400000.0
2009-02-18 04:06:00,1.4712,1.4713,1.47115,1.47125,14200000.0
2009-02-18 04:07:00,1.4713,1.4714,1.4712,1.4714,50200000.0
2009-02-18 04:08:00,1.4714,1.47155,1.4714,1.4714,12200000.0
2009-02-18 04:09:00,1.4714,1.4715,1.4714,1.4714,6800000.0
2009-02-18 04:10:00,1.47123,1.47133,1.47103,1.47103,80200000.0
2009-02-18 04:11:00,1.4714,1.4715,1.4713,1.4714,35600000.0
2009-02-18 04:12:00,1.4713,1.47145,1.4711,1.4714,73000000.0
2009-02-18 04:13:00,1.4714,1.47145,1.4711,1.47115,97200000.0
2009-02-18 04:14:00,1.4712,1.47135,1.47115,1.47115,27200000.0
2009-02-18 04:15:00,1.4712,1.4712,1.47115,1.4712,17600000.0
2009-02-18 04:16:00,1.4712,1.4712,1.47115,1.47115,4800000.0
2009-02-18 04:17:00,1.4711,1.4712,1.4711,1.4712,7800000.0
2009-02-18 04:18:00,1.47115,1.4712,1.47115,1.4712,3600000.0
2009-02-18 04:19:00,1.4711,1.4714,1.4711,1.47125,35800000.0
2009-02-18 04:20:00,1.47125,1.4714,1.47115,1.4712,39200000.0
2009-02-18 04:21:00,1.47125,1.4713,1.47125,1.4713,56800000.0
2009-02-18 04:22:00,1.4714,1.47195,1.4714,1.4716,62400000.0
2009-02-18 04:23:00,1.4717,1.472,1.471,1.4713,193000000.0
2009-02-18 04:24:00,1.4713,1.47165,1.4713,1.47155,104600000.0
2009-02-18 04:25:00,1.4715,1.47165,1.4715,1.4715,80200000.0
2009-02-18 04:26:00,1.4715,1.4716,1.4713,1.4715,119800000.0
2009-02-18 04:27:00,1.4715,1.47165,1.47125,1.47145,123600000.0
2009-02-18 04:28:00,1.47145,1.47165,1.4713,1.4713,169800000.0
2009-02-18 04:29:00,1.4713,1.47135,1.4713,1.4713,111600000.0
2009-02-18 04:30:00,1.4713,1.4713,1.4713,1.4713,2000000.0
2009-02-18 04:31:00,1.4713,1.4713,1.47125,1.4713,49600000.0
2009-02-18 04:32:00,1.4713,1.4713,1.47095,1.471,98800000.0
2009-02-18 04:33:00,1.471,1.47115,1.471,1.47115,65600000.0
2009-02-18 04:34:00,1.471,1.4715,1.471,1.4714,73800000.0
2009-02-18 04:35:00,1.4714,1.4714,1.4713,1.4714,13000000.0
2009-02-18 04:36:00,1.4714,1.4714,1.47095,1.47095,168600000.0
2009-02-18 04:37:00,1.471,1.471,1.47075,1.4708,151200000.0
2009-02-18 04:38:00,1.47095,1.471,1.4708,1.471,97000000.0
2009-02-18 04:39:00,1.471,1.4712,1.471,1.4712,59400000.0
2009-02-18 04:40:00,1.47115,1.47145,1.4711,1.47145,65400000.0
2009-02-18 04:41:00,1.4714,1.4716,1.47075,1.47125,90200000.0
2009-02-18 04:42:00,1.47125,1.47125,1.4711,1.47115,11200000.0
2009-02-18 04:43:00,1.47125,1.47125,1.4711,1.47115,67800000.0
2009-02-18 04:44:00,1.4713,1.4715,1.4711,1.4715,84800000.0
2009-02-18 04:45:00,1.47155,1.4716,1.4713,1.47135,38600000.0
2009-02-18 04:46:00,1.47135,1.47135,1.47135,1.47135,3600000.0
2009-02-18 04:47:00,1.4713,1.4714,1.4713,1.4714,10200000.0
2009-02-18 04:48:00,1.47135,1.47135,1.4711,1.4712,66400000.0
2009-02-18 04:49:00,1.47115,1.4715,1.471,1.4713,99000000.0
2009-02-18 04:50:00,1.4713,1.4715,1.4713,1.4713,63200000.0
2009-02-18 04:51:00,1.4713,1.4713,1.4713,1.4713,33600000.0
2009-02-18 04:52:00,1.4713,1.4713,1.4712,1.4712,10800000.0
2009-02-18 04:53:00,1.47115,1.4712,1.4711,1.47115,9000000.0
2009-02-18 04:54:00,1.4711,1.4712,1.4711,1.47115,7200000.0
2009-02-18 04:55:00,1.47105,1.47115,1.471,1.471,45200000.0
2009-02-18 04:56:00,1.471,1.471,1.47085,1.47085,69600000.0
2009-02-18 04:57:00,1.4708,1.4708,1.4705,1.4707,68000000.0
2009-02-18 04:58:00,1.4707,1.47095,1.4706,1.4708,87000000.0
2009-02-18 04:59:00,1.4708,1.47085,1.47075,1.47085,39600000.0
2009-02-18 05:00:00,1.4709,1.4709,1.4707,1.4707,50000000.0
2009-02-18 05:01:00,1.4707,1.4707,1.47065,1.4707,84000000.0
2009-02-18 05:02:00,1.47065,1.4707,1.4704,1.47045,44000000.0
2009-02-18 05:03:00,1.47045,1.4705,1.47045,1.4705,65800000.0
2009-02-18 05:04:00,1.4705,1.4705,1.4705,1.4705,6000000.0
2009-02-18 05:05:00,1.4705,1.4706,1.4705,1.4706,5000000.0
2009-02-18 05:06:00,1.47055,1.47055,1.4704,1.4704,133800000.0
2009-02-18 05:07:00,1.47055,1.4708,1.4704,1.4704,43800000.0
2009-02-18 05:08:00,1.4704,1.4705,1.4704,1.4704,40200000.0
2009-02-18 05:09:00,1.4705,1.47095,1.4705,1.4709,39800000.0
2009-02-18 05:10:00,1.47095,1.47095,1.4707,1.4707,31600000.0
2009-02-18 05:11:00,1.4707,1.4707,1.4706,1.4706,21000000.0
2009-02-18 05:12:00,1.4706,1.47065,1.4706,1.47065,35600000.0
2009-02-18 05:13:00,1.4707,1.47085,1.4706,1.4706,40800000.0
2009-02-18 05:14:00,1.4706,1.4706,1.4703,1.4704,96600000.0
2009-02-18 05:15:00,1.4704,1.4709,1.4703,1.47065,108600000.0
2009-02-18 05:16:00,1.47065,1.47065,1.4705,1.4705,103400000.0
2009-02-18 05:17:00,1.4705,1.47055,1.4705,1.4705,43800000.0
2009-02-18 05:18:00,1.4698,1.4703,1.4698,1.4699,35600000.0
2009-02-18 05:19:00,1.4705,1.47065,1.4705,1.47065,20200000.0
2009-02-18 05:20:00,1.47055,1.47095,1.4705,1.47095,62400000.0
2009-02-18 05:21:00,1.47105,1.4712,1.471,1.47115,36200000.0
2009-02-18 05:22:00,1.4712,1.4712,1.47045,1.47055,121400000.0
2009-02-18 05:23:00,1.47055,1.47055,1.47025,1.4703,82800000.0
2009-02-18 05:24:00,1.47025,1.4703,1.4702,1.4703,66200000.0
2009-02-18 05:25:00,1.4703,1.4703,1.47015,1.47015,73200000.0
2009-02-18 05:26:00,1.47015,1.4702,1.47015,1.4702,119200000.0
2009-02-18 05:27:00,1.4702,1.4702,1.4702,1.4702,6000000.0
2009-02-18 05:28:00,1.4702,1.4702,1.47015,1.47015,54800000.0
2009-02-18 05:29:00,1.47015,1.4702,1.47005,1.4701,107600000.0
2009-02-18 05:30:00,1.4701,1.4701,1.4701,1.4701,21000000.0
2009-02-18 05:31:00,1.4701,1.4703,1.4701,1.4702,21400000.0
2009-02-18 05:32:00,1.4702,1.4703,1.4702,1.4703,4000000.0
2009-02-18 05:33:00,1.4703,1.4704,1.4702,1.4703,57400000.0
2009-02-18 05:34:00,1.4703,1.4703,1.4703,1.4703,7000000.0
2009-02-18 05:35:00,1.47007,1.47027,1.46988,1.47002,202200000.0
2009-02-18 05:36:00,1.4703,1.4703,1.4703,1.4703,1000000.0
2009-02-18 05:37:00,1.4703,1.4703,1.47025,1.47025,35400000.0
2009-02-18 05:38:00,1.47025,1.4703,1.47025,1.4703,60600000.0
2009-02-18 05:39:00,1.4703,1.4703,1.4703,1.4703,1000000.0
2009-02-18 05:40:00,1.4703,1.4703,1.47025,1.4703,13600000.0
2009-02-18 05:41:00,1.47,1.47031,1.46985,1.47017,105400000.0
2009-02-18 05:42:00,1.4703,1.4703,1.4703,1.4703,2000000.0
2009-02-18 05:43:00,1.47022,1.47031,1.46997,1.47031,62600000.0
2009-02-18 05:44:00,1.4703,1.4706,1.4703,1.47035,50600000.0
2009-02-18 05:45:00,1.4704,1.47065,1.47025,1.4704,133600000.0
2009-02-18 05:46:00,1.4704,1.4705,1.4703,1.4704,78200000.0
2009-02-18 05:47:00,1.47035,1.47035,1.4702,1.4703,66600000.0
2009-02-18 05:48:00,1.4703,1.4706,1.47025,1.47025,105200000.0
2009-02-18 05:49:00,1.47025,1.47055,1.4702,1.4704,92400000.0
2009-02-18 05:50:00,1.4704,1.4705,1.47035,1.4705,49000000.0
2009-02-18 05:51:00,1.47065,1.47115,1.47065,1.4707,84000000.0
2009-02-18 05:52:00,1.47065,1.47065,1.4704,1.4705,63600000.0
2009-02-18 05:53:00,1.4706,1.47125,1.4706,1.47125,78800000.0
2009-02-18 05:54:00,1.4714,1.4714,1.47105,1.47125,69800000.0
2009-02-18 05:55:00,1.47125,1.4713,1.47085,1.4711,53800000.0
2009-02-18 05:56:00,1.4711,1.47115,1.471,1.47115,45200000.0
2009-02-18 05:57:00,1.47105,1.4712,1.47105,1.4711,30600000.0
2009-02-18 05:58:00,1.4712,1.47125,1.471,1.4711,74000000.0
2009-02-18 05:59:00,1.4711,1.4712,1.4711,1.4712,10800000.0
2009-02-18 06:00:00,1.4712,1.4712,1.471,1.471,29200000.0
2009-02-18 06:01:00,1.471,1.471,1.4709,1.471,51600000.0
2009-02-18 06:02:00,1.471,1.4711,1.47095,1.4711,83200000.0
2009-02-18 06:03:00,1.471,1.471,1.4709,1.4709,42600000.0
2009-02-18 06:04:00,1.47095,1.471,1.4708,1.4708,33000000.0
2009-02-18 06:05:00,1.47085,1.47095,1.47085,1.4709,7200000.0
2009-02-18 06:06:00,1.4709,1.4711,1.47085,1.47105,45200000.0
2009-02-18 06:07:00,1.4711,1.4711,1.47095,1.47095,43600000.0
2009-02-18 06:08:00,1.4709,1.4711,1.4709,1.4711,43000000.0
2009-02-18 06:09:00,1.47105,1.4712,1.4709,1.4711,61600000.0
2009-02-18 06:10:00,1.4711,1.47115,1.4711,1.4711,8600000.0
2009-02-18 06:11:00,1.4711,1.47175,1.471,1.4716,79400000.0
2009-02-18 06:12:00,1.47135,1.4716,1.47135,1.47155,42200000.0
2009-02-18 06:13:00,1.4716,1.47165,1.4715,1.4715,27000000.0
2009-02-18 06:14:00,1.4715,1.47155,1.47145,1.47155,77000000.0
2009-02-18 06:15:00,1.4715,1.4717,1.4714,1.47165,41800000.0
2009-02-18 06:16:00,1.4717,1.4719,1.47135,1.4715,64200000.0
2009-02-18 06:17:00,1.4715,1.4717,1.4714,1.4717,78600000.0
2009-02-18 06:18:00,1.4717,1.4717,1.47145,1.4715,58600000.0
2009-02-18 06:19:00,1.4715,1.4715,1.4715,1.4715,7000000.0
2009-02-18 06:20:00,1.47145,1.4715,1.4714,1.47145,93800000.0
2009-02-18 06:21:00,1.47145,1.4716,1.4714,1.4715,23000000.0
2009-02-18 06:22:00,1.47145,1.4715,1.4714,1.47145,42600000.0
2009-02-18 06:23:00,1.4715,1.4715,1.4714,1.4715,8200000.0
2009-02-18 06:24:00,1.4715,1.4715,1.4715,1.4715,4000000.0
2009-02-18 06:25:00,1.47145,1.4715,1.47145,1.4715,13600000.0
2009-02-18 06:26:00,1.4715,1.4715,1.4714,1.47145,41800000.0
2009-02-18 06:27:00,1.47145,1.4715,1.4714,1.4715,22400000.0
2009-02-18 06:28:00,1.4715,1.4718,1.47145,1.4715,45600000.0
2009-02-18 06:29:00,1.4715,1.4715,1.4714,1.4715,67400000.0
2009-02-18 06:30:00,1.4715,1.4717,1.47145,1.4715,64400000.0
2009-02-18 06:31:00,1.4715,1.4715,1.4715,1.4715,7000000.0
2009-02-18 06:32:00,1.4715,1.4715,1.4714,1.4715,62200000.0
2009-02-18 06:33:00,1.4715,1.4715,1.4715,1.4715,4000000.0
2009-02-18 06:34:00,1.4715,1.4715,1.4715,1.4715,2000000.0
2009-02-18 06:35:00,1.4715,1.4715,1.4714,1.47145,36800000.0
2009-02-18 06:36:00,1.47145,1.47145,1.4714,1.4714,76800000.0
2009-02-18 06:37:00,1.4714,1.4714,1.47135,1.47135,18200000.0
2009-02-18 06:38:00,1.47135,1.47135,1.47105,1.47105,19200000.0
2009-02-18 06:39:00,1.4712,1.47125,1.4712,1.47125,51000000.0
2009-02-18 06:40:00,1.47125,1.4713,1.4712,1.47125,16000000.0
2009-02-18 06:41:00,1.4713,1.4713,1.47125,1.4713,17600000.0
2009-02-18 06:42:00,1.4713,1.4715,1.47125,1.4715,66200000.0
2009-02-18 06:43:00,1.4715,1.4715,1.4712,1.47125,25400000.0
2009-02-18 06:44:00,1.4713,1.4713,1.4713,1.4713,45200000.0
2009-02-18 06:45:00,1.4713,1.4713,1.47115,1.4712,45600000.0
2009-02-18 06:46:00,1.4712,1.4712,1.47085,1.4709,92200000.0
2009-02-18 06:47:00,1.4709,1.4709,1.47065,1.47075,77600000.0
2009-02-18 06:48:00,1.47075,1.4708,1.47065,1.4707,50000000.0
2009-02-18 06:49:00,1.4707,1.4708,1.4707,1.4708,9000000.0
2009-02-18 06:50:00,1.4708,1.4708,1.4707,1.4707,7200000.0
2009-02-18 06:51:00,1.4708,1.4708,1.4708,1.4708,2000000.0
2009-02-18 06:52:00,1.4707,1.4708,1.4704,1.4705,47400000.0
2009-02-18 06:53:00,1.4704,1.47045,1.4704,1.47045,26200000.0
2009-02-18 06:54:00,1.47045,1.4705,1.4704,1.4705,49600000.0
2009-02-18 06:55:00,1.4705,1.4705,1.4704,1.4705,25800000.0
2009-02-18 06:56:00,1.4705,1.4705,1.4705,1.4705,14400000.0
2009-02-18 06:57:00,1.4705,1.4705,1.47045,1.47045,88400000.0
2009-02-18 06:58:00,1.47045,1.4705,1.47045,1.4705,43400000.0
2009-02-18 06:59:00,1.4705,1.4705,1.4705,1.4705,8600000.0
2009-02-18 07:00:00,1.47035,1.47056,1.47019,1.47019,110200000.0
2009-02-18 07:01:00,1.4705,1.4705,1.4705,1.4705,1000000.0
2009-02-18 07:02:00,1.47003,1.47018,1.46999,1.47009,81200000.0
2009-02-18 07:03:00,1.4705,1.47055,1.47045,1.4705,43800000.0
2009-02-18 07:04:00,1.4705,1.4706,1.4705,1.4706,24400000.0
2009-02-18 07:05:00,1.4706,1.4706,1.4703,1.4705,112400000.0
2009-02-18 07:06:00,1.4705,1.4705,1.4704,1.4704,26400000.0
2009-02-18 07:07:00,1.4704,1.4706,1.47025,1.4706,77200000.0
2009-02-18 07:08:00,1.4706,1.4708,1.4706,1.4707,23600000.0
2009-02-18 07:09:00,1.4707,1.4707,1.4706,1.4707,36400000.0
2009-02-18 07:10:00,1.4707,1.471,1.4707,1.4709,27200000.0
2009-02-18 07:11:00,1.4709,1.4714,1.4709,1.4714,37000000.0
2009-02-18 07:12:00,1.4714,1.4715,1.4708,1.4715,51600000.0
2009-02-18 07:13:00,1.4715,1.4715,1.4709,1.4715,77400000.0
2009-02-18 07:14:00,1.4715,1.4715,1.4715,1.4715,14600000.0
2009-02-18 07:15:00,1.4715,1.47155,1.4713,1.47155,20800000.0
2009-02-18 07:16:00,1.47165,1.47185,1.47155,1.47175,184200000.0
2009-02-18 07:17:00,1.4717,1.47175,1.4715,1.4717,39600000.0
2009-02-18 07:18:00,1.4717,1.4717,1.4717,1.4717,1800000.0
2009-02-18 07:19:00,1.4717,1.4717,1.47135,1.4716,151400000.0
2009-02-18 07:20:00,1.47165,1.4721,1.4716,1.47185,189000000.0
2009-02-18 07:21:00,1.4719,1.4722,1.47185,1.4719,129400000.0
2009-02-18 07:22:00,1.47195,1.4721,1.4719,1.4721,48200000.0
2009-02-18 07:23:00,1.4721,1.4722,1.47205,1.47205,16800000.0
2009-02-18 07:24:00,1.47205,1.4721,1.47205,1.47205,118400000.0
2009-02-18 07:25:00,1.47205,1.4721,1.4718,1.4721,193800000.0
2009-02-18 07:26:00,1.4721,1.47215,1.47185,1.472,148600000.0
2009-02-18 07:27:00,1.472,1.472,1.47185,1.4719,34400000.0
2009-02-18 07:28:00,1.47185,1.4719,1.47185,1.4719,83600000.0
2009-02-18 07:29:00,1.47175,1.47195,1.4717,1.4717,22000000.0
2009-02-18 07:30:00,1.4719,1.4719,1.4718,1.4719,42600000.0
2009-02-18 07:31:00,1.47185,1.4719,1.4715,1.4715,101800000.0
2009-02-18 07:32:00,1.4717,1.47175,1.4717,1.47175,38600000.0
2009-02-18 07:33:00,1.47175,1.47175,1.4717,1.4717,46000000.0
2009-02-18 07:34:00,1.47175,1.4719,1.4717,1.4718,104600000.0
2009-02-18 07:35:00,1.4719,1.4719,1.4718,1.4718,4000000.0
2009-02-18 07:36:00,1.47175,1.4718,1.47175,1.47175,78400000.0
2009-02-18 07:37:00,1.47175,1.47175,1.4707,1.4715,262000000.0
2009-02-18 07:38:00,1.47155,1.4716,1.4715,1.4716,62000000.0
2009-02-18 07:39:00,1.47155,1.4716,1.47155,1.4716,12600000.0
2009-02-18 07:40:00,1.4716,1.47165,1.47145,1.4716,50000000.0
2009-02-18 07:41:00,1.4716,1.4716,1.4716,1.4716,9000000.0
2009-02-18 07:42:00,1.4716,1.4716,1.47135,1.47135,7200000.0
2009-02-18 07:43:00,1.4715,1.47175,1.4715,1.4715,22200000.0
2009-02-18 07:44:00,1.4715,1.4716,1.4715,1.4716,8200000.0
2009-02-18 07:45:00,1.4717,1.4717,1.4716,1.4717,57600000.0
2009-02-18 07:46:00,1.4717,1.4717,1.4717,1.4717,8400000.0
2009-02-18 07:47:00,1.47185,1.47195,1.4717,1.4717,25600000.0
2009-02-18 07:48:00,1.4718,1.472,1.4718,1.472,18000000.0
2009-02-18 07:49:00,1.472,1.472,1.4718,1.4718,13200000.0
2009-02-18 07:50:00,1.4718,1.4719,1.4718,1.4718,55000000.0
2009-02-18 07:51:00,1.4718,1.472,1.4718,1.4719,28200000.0
2009-02-18 07:52:00,1.4719,1.47225,1.4719,1.4722,65800000.0
2009-02-18 07:53:00,1.4721,1.4723,1.4721,1.4723,22600000.0
2009-02-18 07:54:00,1.47245,1.47245,1.4721,1.4722,46400000.0
2009-02-18 07:55:00,1.4722,1.4722,1.4721,1.4722,63000000.0
2009-02-18 07:56:00,1.4722,1.4722,1.47175,1.472,28900000.0
2009-02-18 07:57:00,1.47195,1.47205,1.47195,1.47205,27600000.0
2009-02-18 07:58:00,1.47215,1.4723,1.472,1.472,83000000.0
2009-02-18 07:59:00,1.472,1.472,1.472,1.472,13800000.0
2009-02-18 08:00:00,1.472,1.472,1.4718,1.4719,55000000.0
2009-02-18 08:01:00,1.4719,1.4722,1.4718,1.4722,50000000.0
2009-02-18 08:02:00,1.4722,1.4722,1.4718,1.4718,27000000.0
2009-02-18 08:03:00,1.4718,1.4722,1.4718,1.472,34400000.0
2009-02-18 08:04:00,1.47195,1.47195,1.4719,1.4719,36800000.0
2009-02-18 08:05:00,1.47195,1.47265,1.4719,1.47235,66200000.0
2009-02-18 08:06:00,1.4724,1.4725,1.4724,1.4725,9200000.0
2009-02-18 08:07:00,1.47265,1.47285,1.47245,1.4726,93800000.0
2009-02-18 08:08:00,1.4726,1.47285,1.4726,1.4726,13600000.0
2009-02-18 08:09:00,1.47255,1.4729,1.47255,1.4726,72200000.0
2009-02-18 08:10:00,1.4726,1.4727,1.47245,1.47255,14800000.0
2009-02-18 08:11:00,1.4725,1.4726,1.47245,1.4725,72800000.0
2009-02-18 08:12:00,1.4726,1.4729,1.4725,1.47255,188000000.0
2009-02-18 08:13:00,1.47255,1.4727,1.4723,1.4723,146200000.0
2009-02-18 08:14:00,1.4723,1.47245,1.4722,1.4724,29000000.0
2009-02-18 08:15:00,1.47245,1.4728,1.4724,1.4727,73400000.0
2009-02-18 08:16:00,1.4727,1.47285,1.4726,1.4727,25800000.0
2009-02-18 08:17:00,1.4727,1.4728,1.47255,1.4726,38800000.0
2009-02-18 08:18:00,1.4726,1.47275,1.47255,1.47255,78800000.0
2009-02-18 08:19:00,1.47255,1.4728,1.4724,1.4728,65400000.0
2009-02-18 08:20:00,1.4727,1.4731,1.4727,1.473,93200000.0
2009-02-18 08:21:00,1.473,1.4731,1.473,1.47305,20000000.0
2009-02-18 08:22:00,1.4731,1.47365,1.473,1.4734,307000000.0
2009-02-18 08:23:00,1.4735,1.4735,1.473,1.473,170800000.0
2009-02-18 08:24:00,1.473,1.4731,1.473,1.473,44000000.0
2009-02-18 08:25:00,1.47295,1.473,1.47275,1.4728,160400000.0
2009-02-18 08:26:00,1.4728,1.4728,1.47255,1.4728,193800000.0
2009-02-18 08:27:00,1.47285,1.473,1.47285,1.473,82200000.0
2009-02-18 08:28:00,1.473,1.473,1.4725,1.4727,89400000.0
2009-02-18 08:29:00,1.4727,1.47275,1.4726,1.4727,77000000.0
2009-02-18 08:30:00,1.4727,1.4727,1.47245,1.47255,67000000.0
2009-02-18 08:31:00,1.47255,1.4727,1.4724,1.47245,175800000.0
2009-02-18 08:32:00,1.47245,1.4728,1.47245,1.47245,179400000.0
2009-02-18 08:33:00,1.47245,1.47245,1.4722,1.47225,171200000.0
2009-02-18 08:34:00,1.47225,1.4723,1.47115,1.4714,272200000.0
2009-02-18 08:35:00,1.4714,1.4717,1.4712,1.4715,157000000.0
2009-02-18 08:36:00,1.47135,1.4714,1.4713,1.4713,61000000.0
2009-02-18 08:37:00,1.47125,1.47125,1.4705,1.4706,150000000.0
2009-02-18 08:38:00,1.4706,1.4712,1.4705,1.47105,86200000.0
2009-02-18 08:39:00,1.47105,1.4711,1.47045,1.4707,76800000.0
2009-02-18 08:40:00,1.47075,1.4708,1.4706,1.4708,65200000.0
2009-02-18 08:41:00,1.4708,1.4708,1.47045,1.4706,72200000.0
2009-02-18 08:42:00,1.4707,1.4711,1.4707,1.4709,89400000.0
2009-02-18 08:43:00,1.4709,1.4712,1.4707,1.4709,78000000.0
2009-02-18 08:44:00,1.4709,1.47115,1.47085,1.47095,119200000.0
2009-02-18 08:45:00,1.47095,1.4716,1.47095,1.47135,134600000.0
2009-02-18 08:46:00,1.47135,1.4715,1.4713,1.4713,63000000.0
2009-02-18 08:47:00,1.4713,1.4717,1.4713,1.4716,92600000.0
2009-02-18 08:48:00,1.4715,1.4715,1.4711,1.47135,87600000.0
2009-02-18 08:49:00,1.4713,1.47155,1.4711,1.47125,88400000.0
2009-02-18 08:50:00,1.47125,1.47175,1.47125,1.4717,93200000.0
2009-02-18 08:51:00,1.4717,1.47195,1.47165,1.47175,99800000.0
2009-02-18 08:52:00,1.47175,1.47175,1.4711,1.4716,199200000.0
2009-02-18 08:53:00,1.4715,1.47165,1.47105,1.4715,108600000.0
2009-02-18 08:54:00,1.4715,1.4715,1.4715,1.4715,2000000.0
2009-02-18 08:55:00,1.4715,1.4715,1.4715,1.4715,17000000.0
2009-02-18 08:56:00,1.4715,1.4715,1.4715,1.4715,18800000.0
2009-02-18 08:57:00,1.4715,1.47175,1.4715,1.4716,50000000.0
2009-02-18 08:58:00,1.4716,1.47175,1.4715,1.47165,98000000.0
2009-02-18 08:59:00,1.4717,1.47175,1.4714,1.4717,85200000.0
2009-02-18 09:00:00,1.4717,1.4717,1.47145,1.47145,63200000.0
2009-02-18 09:01:00,1.4715,1.47185,1.4714,1.4715,132200000.0
2009-02-18 09:02:00,1.47145,1.4716,1.471,1.4712,151000000.0
2009-02-18 09:03:00,1.4712,1.4713,1.4712,1.4712,179800000.0
2009-02-18 09:04:00,1.4712,1.4716,1.47115,1.4715,88600000.0
2009-02-18 09:05:00,1.4716,1.472,1.4715,1.4718,134200000.0
2009-02-18 09:06:00,1.47175,1.4721,1.4717,1.4718,83800000.0
2009-02-18 09:07:00,1.4718,1.4719,1.4718,1.4718,14600000.0
2009-02-18 09:08:00,1.4718,1.47185,1.4718,1.4718,31800000.0
2009-02-18 09:09:00,1.4718,1.4719,1.47155,1.4718,160600000.0
2009-02-18 09:10:00,1.4718,1.4718,1.4716,1.47165,284000000.0
2009-02-18 09:11:00,1.47165,1.4719,1.4716,1.4717,121800000.0
2009-02-18 09:12:00,1.4717,1.4719,1.4717,1.47185,100400000.0
2009-02-18 09:13:00,1.47185,1.47205,1.4718,1.4719,107600000.0
2009-02-18 09:14:00,1.47195,1.4722,1.47195,1.4722,89600000.0
2009-02-18 09:15:00,1.4722,1.4723,1.47215,1.47215,91000000.0
2009-02-18 09:16:00,1.47215,1.47235,1.47185,1.4722,101400000.0
2009-02-18 09:17:00,1.4722,1.47235,1.47195,1.47195,80400000.0
2009-02-18 09:18:00,1.472,1.4723,1.472,1.47215,116800000.0
2009-02-18 09:19:00,1.47215,1.47255,1.4721,1.4722,150200000.0
2009-02-18 09:20:00,1.4722,1.47275,1.47215,1.4727,150000000.0
2009-02-18 09:21:00,1.4727,1.4727,1.47195,1.4723,208400000.0
2009-02-18 09:22:00,1.4723,1.47275,1.47225,1.47265,82200000.0
2009-02-18 09:23:00,1.47265,1.4729,1.4722,1.4729,180800000.0
2009-02-18 09:24:00,1.47295,1.47315,1.4725,1.4726,195400000.0
2009-02-18 09:25:00,1.4726,1.4729,1.4726,1.4726,112600000.0
2009-02-18 09:26:00,1.4726,1.47305,1.4726,1.473,47400000.0
2009-02-18 09:27:00,1.473,1.47355,1.47275,1.4735,179800000.0
2009-02-18 09:28:00,1.4735,1.4742,1.4735,1.47365,236000000.0
2009-02-18 09:29:00,1.47375,1.47415,1.4737,1.4739,328399998.0
2009-02-18 09:30:00,1.4739,1.47395,1.4737,1.47385,124600000.0
2009-02-18 09:31:00,1.474,1.4743,1.4739,1.47415,248000000.0
2009-02-18 09:32:00,1.47415,1.4743,1.47395,1.47405,235800000.0
2009-02-18 09:33:00,1.47405,1.47415,1.47395,1.47395,183400000.0
2009-02-18 09:34:00,1.474,1.474,1.4737,1.4737,48800000.0
2009-02-18 09:35:00,1.4737,1.47395,1.4737,1.47395,78400000.0
2009-02-18 09:36:00,1.47395,1.47395,1.4737,1.47375,118400000.0
2009-02-18 09:37:00,1.4738,1.47405,1.4737,1.47385,124800000.0
2009-02-18 09:38:00,1.4739,1.4742,1.4737,1.4742,109200000.0
2009-02-18 09:39:00,1.4742,1.47435,1.47395,1.4741,164400000.0
2009-02-18 09:40:00,1.4741,1.4742,1.4739,1.4741,260999999.0
2009-02-18 09:41:00,1.47405,1.4743,1.47395,1.4741,172000000.0
2009-02-18 09:42:00,1.47415,1.47425,1.4739,1.47395,62000000.0
2009-02-18 09:43:00,1.47395,1.47395,1.4739,1.4739,64200000.0
2009-02-18 09:44:00,1.4739,1.47395,1.4739,1.4739,114000000.0
2009-02-18 09:45:00,1.4739,1.474,1.4737,1.4737,186600000.0
2009-02-18 09:46:00,1.4737,1.4739,1.4737,1.4738,93800000.0
2009-02-18 09:47:00,1.4738,1.4742,1.4738,1.4742,146600002.0
2009-02-18 09:48:00,1.47415,1.4744,1.474,1.4742,166600000.0
2009-02-18 09:49:00,1.4742,1.47565,1.4742,1.47565,179800000.0
2009-02-18 09:50:00,1.47565,1.4758,1.47485,1.4751,278600000.0
2009-02-18 09:51:00,1.4751,1.4755,1.475,1.4753,269400000.0
2009-02-18 09:52:00,1.47535,1.47555,1.4753,1.4754,215600000.0
2009-02-18 09:53:00,1.4753,1.4754,1.47515,1.4752,115400000.0
2009-02-18 09:54:00,1.4752,1.4752,1.475,1.4751,123800001.0
2009-02-18 09:55:00,1.4751,1.4751,1.47455,1.4747,75600000.0
2009-02-18 09:56:00,1.4748,1.4749,1.4747,1.4747,90400000.0
2009-02-18 09:57:00,1.4748,1.4748,1.47465,1.4747,29200000.0
2009-02-18 09:58:00,1.47475,1.47475,1.47415,1.4747,159600000.0
2009-02-18 09:59:00,1.47475,1.475,1.47455,1.4748,247600000.0
2009-02-18 10:00:00,1.4748,1.4748,1.47445,1.47465,246800000.0
2009-02-18 10:01:00,1.4747,1.4749,1.47465,1.4748,158400000.0
2009-02-18 10:02:00,1.4749,1.4749,1.47475,1.47485,56000000.0
2009-02-18 10:03:00,1.47485,1.475,1.47485,1.47485,153600000.0
2009-02-18 10:04:00,1.47485,1.4752,1.4748,1.4752,239800000.0
2009-02-18 10:05:00,1.47535,1.47555,1.4753,1.4754,184000000.0
2009-02-18 10:06:00,1.4754,1.47545,1.47495,1.47505,174000000.0
2009-02-18 10:07:00,1.47505,1.4755,1.47495,1.4755,100800000.0
2009-02-18 10:08:00,1.4755,1.4766,1.4755,1.4764,176800000.0
2009-02-18 10:09:00,1.47645,1.47655,1.47625,1.4764,150400000.0
2009-02-18 10:10:00,1.4764,1.4764,1.4752,1.4755,186800000.0
2009-02-18 10:11:00,1.4755,1.47635,1.4755,1.47595,133800000.0
2009-02-18 10:12:00,1.47595,1.47625,1.4758,1.4759,197400000.0
2009-02-18 10:13:00,1.4759,1.4761,1.4759,1.47595,141600000.0
2009-02-18 10:14:00,1.476,1.4762,1.4759,1.4762,141400000.0
2009-02-18 10:15:00,1.47615,1.4763,1.47585,1.4763,164600000.0
2009-02-18 10:16:00,1.4763,1.4764,1.476,1.4762,122100000.0
2009-02-18 10:17:00,1.4762,1.47655,1.47615,1.47655,202200000.0
2009-02-18 10:18:00,1.47655,1.47715,1.47655,1.4771,215400000.0
2009-02-18 10:19:00,1.4771,1.4771,1.4767,1.47675,151800000.0
2009-02-18 10:20:00,1.4767,1.4768,1.4758,1.47585,159800000.0
2009-02-18 10:21:00,1.4758,1.4761,1.47575,1.47575,118800000.0
2009-02-18 10:22:00,1.4758,1.4763,1.4758,1.4761,171000000.0
2009-02-18 10:23:00,1.4761,1.4761,1.47585,1.4759,83200000.0
2009-02-18 10:24:00,1.476,1.47605,1.4758,1.47585,134600000.0
2009-02-18 10:25:00,1.4759,1.4765,1.47585,1.4765,149400000.0
2009-02-18 10:26:00,1.47655,1.47705,1.4764,1.47685,161200000.0
2009-02-18 10:27:00,1.4769,1.4773,1.47685,1.47685,230200000.0
2009-02-18 10:28:00,1.47695,1.47705,1.47675,1.47685,229800000.0
2009-02-18 10:29:00,1.47685,1.4773,1.47675,1.4773,115600000.0
2009-02-18 10:30:00,1.4775,1.47845,1.4773,1.4776,252200000.0
2009-02-18 10:31:00,1.4776,1.478,1.4776,1.4778,225200000.0
2009-02-18 10:32:00,1.4777,1.47775,1.47735,1.47745,178800000.0
2009-02-18 10:33:00,1.47745,1.4777,1.4772,1.4773,225800000.0
2009-02-18 10:34:00,1.4773,1.4775,1.4772,1.4774,245000000.0
2009-02-18 10:35:00,1.4774,1.4776,1.477,1.4771,166200000.0
2009-02-18 10:36:00,1.4771,1.47735,1.47705,1.4772,131600000.0
2009-02-18 10:37:00,1.4772,1.47725,1.4765,1.4766,155400000.0
2009-02-18 10:38:00,1.4766,1.4766,1.4762,1.47635,118200000.0
2009-02-18 10:39:00,1.4764,1.47655,1.4763,1.4765,50400000.0
2009-02-18 10:40:00,1.47655,1.47655,1.47635,1.47635,64800000.0
2009-02-18 10:41:00,1.47635,1.4766,1.47635,1.47655,71600000.0
2009-02-18 10:42:00,1.47655,1.47735,1.47655,1.47725,146200000.0
2009-02-18 10:43:00,1.47725,1.4773,1.47695,1.4772,129000000.0
2009-02-18 10:44:00,1.4772,1.4772,1.4769,1.4769,101600000.0
2009-02-18 10:45:00,1.47695,1.47705,1.4767,1.4768,125400000.0
2009-02-18 10:46:00,1.47675,1.4775,1.47675,1.47745,113600000.0
2009-02-18 10:47:00,1.47745,1.4775,1.4768,1.4772,173200000.0
2009-02-18 10:48:00,1.4772,1.4772,1.4766,1.4767,238000000.0
2009-02-18 10:49:00,1.47645,1.47645,1.4754,1.4763,264600000.0
2009-02-18 10:50:00,1.4764,1.4764,1.4759,1.47605,193400000.0
2009-02-18 10:51:00,1.47605,1.47615,1.47585,1.4759,117600000.0
2009-02-18 10:52:00,1.476,1.476,1.47585,1.47595,127400000.0
2009-02-18 10:53:00,1.47595,1.47635,1.47585,1.476,163400000.0
2009-02-18 10:54:00,1.476,1.47605,1.4758,1.4758,186800000.0
2009-02-18 10:55:00,1.47585,1.476,1.4757,1.4758,201600001.0
2009-02-18 10:56:00,1.4758,1.4759,1.47555,1.47555,181900000.0
2009-02-18 10:57:00,1.4756,1.4758,1.4755,1.47555,226400000.0
2009-02-18 10:58:00,1.47555,1.4758,1.47555,1.4758,149200000.0
2009-02-18 10:59:00,1.47585,1.47665,1.4758,1.47665,200000000.0
2009-02-18 11:00:00,1.47675,1.47685,1.4764,1.47675,195800000.0
2009-02-18 11:01:00,1.4767,1.477,1.4766,1.4766,120600000.0
2009-02-18 11:02:00,1.4766,1.47685,1.47655,1.47665,148000000.0
2009-02-18 11:03:00,1.4767,1.47685,1.47655,1.47665,101200000.0
2009-02-18 11:04:00,1.47665,1.47675,1.47655,1.4767,142800000.0
2009-02-18 11:05:00,1.4767,1.4767,1.4765,1.4765,269600000.0
2009-02-18 11:06:00,1.47625,1.4765,1.47625,1.4765,85800000.0
2009-02-18 11:07:00,1.47645,1.47645,1.47625,1.4764,88800000.0
2009-02-18 11:08:00,1.4764,1.4765,1.47625,1.4764,120400000.0
2009-02-18 11:09:00,1.4764,1.4764,1.4761,1.47615,143600000.0
2009-02-18 11:10:00,1.4762,1.47635,1.4762,1.4762,76600000.0
2009-02-18 11:11:00,1.47625,1.4766,1.4762,1.47655,135200000.0
2009-02-18 11:12:00,1.47655,1.4767,1.47645,1.47655,154000000.0
2009-02-18 11:13:00,1.47655,1.4767,1.47645,1.4765,167000000.0
2009-02-18 11:14:00,1.4765,1.4765,1.4762,1.4763,121400000.0
2009-02-18 11:15:00,1.4764,1.4764,1.47625,1.4763,35000000.0
2009-02-18 11:16:00,1.47625,1.4764,1.47615,1.47615,254200000.0
2009-02-18 11:17:00,1.47615,1.47615,1.4754,1.4754,211359501.0
2009-02-18 11:18:00,1.4755,1.47565,1.4755,1.4755,124800000.0
2009-02-18 11:19:00,1.4754,1.4757,1.47535,1.4756,114600000.0
2009-02-18 11:20:00,1.4756,1.4757,1.4755,1.4756,129800000.0
2009-02-18 11:21:00,1.4756,1.47605,1.4756,1.47605,89600000.0
2009-02-18 11:22:00,1.476,1.4763,1.4759,1.47625,121800000.0
2009-02-18 11:23:00,1.4762,1.4762,1.4759,1.476,229000000.0
2009-02-18 11:24:00,1.476,1.4761,1.47595,1.476,89400000.0
2009-02-18 11:25:00,1.476,1.476,1.4758,1.4758,76600000.0
2009-02-18 11:26:00,1.47585,1.476,1.4758,1.4758,205800000.0
2009-02-18 11:27:00,1.4758,1.4758,1.4753,1.47535,146300000.0
2009-02-18 11:28:00,1.47535,1.4759,1.47535,1.47575,205600000.0
2009-02-18 11:29:00,1.4757,1.47585,1.4749,1.4752,301200000.0
2009-02-18 11:30:00,1.4752,1.4757,1.47495,1.4756,327199999.0
2009-02-18 11:31:00,1.4756,1.476,1.47555,1.47555,232000000.0
2009-02-18 11:32:00,1.4757,1.476,1.47565,1.47575,272400000.0
2009-02-18 11:33:00,1.47585,1.476,1.47565,1.4757,176600000.0
2009-02-18 11:34:00,1.4757,1.4757,1.4755,1.4757,283600000.0
2009-02-18 11:35:00,1.4757,1.4757,1.4755,1.4755,65200000.0
2009-02-18 11:36:00,1.4755,1.47585,1.4755,1.4757,173000000.0
2009-02-18 11:37:00,1.4757,1.47585,1.4757,1.4758,45000000.0
2009-02-18 11:38:00,1.4758,1.4761,1.4758,1.476,77600000.0
2009-02-18 11:39:00,1.476,1.4761,1.4759,1.47605,114600000.0
2009-02-18 11:40:00,1.4761,1.4762,1.47605,1.4761,34400000.0
2009-02-18 11:41:00,1.4762,1.4762,1.476,1.476,81200000.0
2009-02-18 11:42:00,1.476,1.4761,1.4755,1.4756,265600000.0
2009-02-18 11:43:00,1.4756,1.4759,1.47555,1.47575,240400000.0
2009-02-18 11:44:00,1.4758,1.47595,1.47575,1.47585,281000000.0
2009-02-18 11:45:00,1.4758,1.476,1.4757,1.476,235600000.0
2009-02-18 11:46:00,1.47595,1.4762,1.4758,1.4761,292400000.0
2009-02-18 11:47:00,1.47615,1.47625,1.4761,1.47615,94600000.0
2009-02-18 11:48:00,1.4762,1.4762,1.47595,1.47605,236000000.0
2009-02-18 11:49:00,1.47605,1.47625,1.476,1.47615,189600000.0
2009-02-18 11:50:00,1.47615,1.47625,1.476,1.476,71200000.0
2009-02-18 11:51:00,1.476,1.4763,1.4759,1.4763,171000000.0
2009-02-18 11:52:00,1.4762,1.4763,1.4761,1.4762,59800000.0
2009-02-18 11:53:00,1.4762,1.4765,1.47615,1.4763,270200000.0
2009-02-18 11:54:00,1.4763,1.47665,1.4761,1.47665,161800000.0
2009-02-18 11:55:00,1.4767,1.4771,1.47655,1.47695,108600000.0
2009-02-18 11:56:00,1.477,1.4774,1.47695,1.47695,211800000.0
2009-02-18 11:57:00,1.47695,1.47695,1.4768,1.4768,87400000.0
2009-02-18 11:58:00,1.47695,1.4771,1.47685,1.47695,177600000.0
2009-02-18 11:59:00,1.4769,1.47715,1.4768,1.477,227400000.0
2009-02-18 12:00:00,1.477,1.4774,1.477,1.4772,242600000.0
2009-02-18 12:01:00,1.4772,1.47735,1.477,1.477,134400000.0
2009-02-18 12:02:00,1.477,1.4771,1.47695,1.47705,68800000.0
2009-02-18 12:03:00,1.47705,1.4773,1.47695,1.47715,129200000.0
2009-02-18 12:04:00,1.47715,1.47735,1.47715,1.4772,278200000.0
2009-02-18 12:05:00,1.4772,1.4773,1.4769,1.47715,198000000.0
2009-02-18 12:06:00,1.4772,1.4775,1.47715,1.4774,194600000.0
2009-02-18 12:07:00,1.47735,1.4775,1.47695,1.47695,190200000.0
2009-02-18 12:08:00,1.477,1.4771,1.477,1.477,43800000.0
2009-02-18 12:09:00,1.477,1.47755,1.477,1.47755,211400000.0
2009-02-18 12:10:00,1.47755,1.47785,1.47755,1.4778,175400000.0
2009-02-18 12:11:00,1.4777,1.4783,1.4776,1.47815,243800000.0
2009-02-18 12:12:00,1.47805,1.47805,1.4773,1.4776,301300000.0
2009-02-18 12:13:00,1.4776,1.4776,1.4774,1.47745,298400000.0
2009-02-18 12:14:00,1.4773,1.47755,1.4773,1.4774,214800000.0
2009-02-18 12:15:00,1.47755,1.4778,1.4774,1.4778,177200000.0
2009-02-18 12:16:00,1.4777,1.4778,1.4776,1.4777,155800000.0
2009-02-18 12:17:00,1.4777,1.47775,1.4773,1.47735,108400000.0
2009-02-18 12:18:00,1.47735,1.47755,1.4773,1.47735,113000000.0
2009-02-18 12:19:00,1.4773,1.4776,1.4771,1.4776,176400000.0
2009-02-18 12:20:00,1.4776,1.4776,1.47725,1.4773,106600000.0
2009-02-18 12:21:00,1.4773,1.4773,1.4771,1.4773,120400000.0
2009-02-18 12:22:00,1.4773,1.47755,1.4773,1.47755,90000000.0
2009-02-18 12:23:00,1.47755,1.4778,1.47735,1.4778,179600000.0
2009-02-18 12:24:00,1.4778,1.47795,1.47765,1.4779,166800000.0
2009-02-18 12:25:00,1.478,1.4782,1.47785,1.4781,192000000.0
2009-02-18 12:26:00,1.47815,1.47815,1.4774,1.4774,242000000.0
2009-02-18 12:27:00,1.4774,1.4776,1.4774,1.47755,86800000.0
2009-02-18 12:28:00,1.47755,1.4777,1.47705,1.47725,183700000.0
2009-02-18 12:29:00,1.4772,1.4772,1.477,1.477,220800000.0
2009-02-18 12:30:00,1.4771,1.47715,1.47695,1.477,118600000.0
2009-02-18 12:31:00,1.477,1.4771,1.4769,1.477,84800000.0
2009-02-18 12:32:00,1.477,1.47715,1.47675,1.47675,92400000.0
2009-02-18 12:33:00,1.47675,1.4769,1.47665,1.4768,132600000.0
2009-02-18 12:34:00,1.4769,1.4769,1.47675,1.47675,71400000.0
2009-02-18 12:35:00,1.4768,1.47695,1.47675,1.47695,125000000.0
2009-02-18 12:36:00,1.4769,1.47695,1.4769,1.47695,26000000.0
2009-02-18 12:37:00,1.47695,1.477,1.47695,1.47695,40600000.0
2009-02-18 12:38:00,1.477,1.4771,1.47695,1.47695,114200000.0
2009-02-18 12:39:00,1.47695,1.47715,1.47695,1.47715,111000000.0
2009-02-18 12:40:00,1.47715,1.4772,1.477,1.477,137400000.0
2009-02-18 12:41:00,1.47705,1.4772,1.47705,1.4771,36400000.0
2009-02-18 12:42:00,1.4771,1.4771,1.477,1.477,81200000.0
2009-02-18 12:43:00,1.477,1.4771,1.477,1.477,67800000.0
2009-02-18 12:44:00,1.47705,1.4775,1.47705,1.4775,229400003.0
2009-02-18 12:45:00,1.47745,1.47745,1.4773,1.47735,105000001.0
2009-02-18 12:46:00,1.4774,1.4774,1.4769,1.477,151000000.0
2009-02-18 12:47:00,1.477,1.47705,1.477,1.477,35400000.0
2009-02-18 12:48:00,1.477,1.4771,1.477,1.4771,62200000.0
2009-02-18 12:49:00,1.4771,1.4777,1.4771,1.4776,45800000.0
2009-02-18 12:50:00,1.4776,1.4776,1.47735,1.4774,120000000.0
2009-02-18 12:51:00,1.4774,1.4774,1.4773,1.4773,33600000.0
2009-02-18 12:52:00,1.4773,1.4775,1.4773,1.4775,43600000.0
2009-02-18 12:53:00,1.47745,1.47775,1.4774,1.4776,96200000.0
2009-02-18 12:54:00,1.4776,1.4778,1.4774,1.4774,134800000.0
2009-02-18 12:55:00,1.4774,1.4774,1.4772,1.4772,107800000.0
2009-02-18 12:56:00,1.4772,1.4772,1.477,1.477,71600000.0
2009-02-18 12:57:00,1.477,1.4773,1.477,1.4772,85200000.0
2009-02-18 12:58:00,1.4772,1.4773,1.47715,1.4773,55400000.0
2009-02-18 12:59:00,1.4774,1.47745,1.47715,1.4773,221400000.0
2009-02-18 13:00:00,1.4773,1.47745,1.4773,1.4774,139400000.0
2009-02-18 13:01:00,1.4774,1.47755,1.4774,1.47755,65400000.0
2009-02-18 13:02:00,1.47755,1.47795,1.47745,1.47795,198800000.0
2009-02-18 13:03:00,1.4779,1.4779,1.47755,1.4777,80200000.0
2009-02-18 13:04:00,1.4777,1.4777,1.4773,1.4775,247600000.0
2009-02-18 13:05:00,1.4775,1.4775,1.4772,1.4774,104400000.0
2009-02-18 13:06:00,1.47735,1.4776,1.47735,1.47745,67800000.0
2009-02-18 13:07:00,1.4774,1.4776,1.4774,1.47755,151200000.0
2009-02-18 13:08:00,1.47755,1.4778,1.47755,1.4777,83000000.0
2009-02-18 13:09:00,1.47765,1.4778,1.47765,1.47775,56600000.0
2009-02-18 13:10:00,1.4777,1.4778,1.47755,1.47755,62600000.0
2009-02-18 13:11:00,1.47755,1.4776,1.47755,1.47755,27600000.0
2009-02-18 13:12:00,1.4775,1.4776,1.4775,1.4775,24400000.0
2009-02-18 13:13:00,1.47755,1.47755,1.4775,1.47755,43600000.0
2009-02-18 13:14:00,1.47745,1.4776,1.47735,1.4774,101600000.0
2009-02-18 13:15:00,1.4774,1.4777,1.4773,1.4775,251000000.0
2009-02-18 13:16:00,1.4774,1.4776,1.4774,1.47755,159800000.0
2009-02-18 13:17:00,1.47755,1.47755,1.477,1.4772,211200000.0
2009-02-18 13:18:00,1.4771,1.4775,1.4771,1.4774,247000000.0
2009-02-18 13:19:00,1.4774,1.4777,1.4774,1.4776,170400000.0
2009-02-18 13:20:00,1.4777,1.4777,1.4775,1.4776,121800000.0
2009-02-18 13:21:00,1.47755,1.4776,1.47745,1.4775,67000000.0
2009-02-18 13:22:00,1.47745,1.4777,1.47745,1.4775,106200000.0
2009-02-18 13:23:00,1.4775,1.47755,1.4775,1.4775,34200000.0
2009-02-18 13:24:00,1.4775,1.47765,1.47745,1.4775,71600000.0
2009-02-18 13:25:00,1.4775,1.4777,1.4775,1.4776,197800000.0
2009-02-18 13:26:00,1.4776,1.47765,1.47715,1.4776,222000000.0
2009-02-18 13:27:00,1.4776,1.47795,1.4776,1.47785,66200000.0
2009-02-18 13:28:00,1.47785,1.47815,1.4778,1.4778,197000000.0
2009-02-18 13:29:00,1.4778,1.47815,1.4778,1.47815,302800001.0
2009-02-18 13:30:00,1.47815,1.4783,1.47785,1.47815,208400000.0
2009-02-18 13:31:00,1.47815,1.4782,1.4776,1.4779,356000000.0
2009-02-18 13:32:00,1.47805,1.47835,1.47775,1.4782,333800000.0
2009-02-18 13:33:00,1.47835,1.47835,1.47795,1.4781,188799999.0
2009-02-18 13:34:00,1.4781,1.4781,1.4778,1.478,109600000.0
2009-02-18 13:35:00,1.478,1.47835,1.47795,1.47835,228400002.0
2009-02-18 13:36:00,1.47835,1.47885,1.47835,1.4787,289800002.0
2009-02-18 13:37:00,1.47865,1.479,1.47865,1.4788,141400000.0
2009-02-18 13:38:00,1.4788,1.47885,1.47865,1.47875,281000000.0
2009-02-18 13:39:00,1.47875,1.47885,1.4786,1.47875,279600000.0
2009-02-18 13:40:00,1.47865,1.4787,1.47865,1.4787,16200000.0
2009-02-18 13:41:00,1.4787,1.4788,1.4786,1.4787,144000000.0
2009-02-18 13:42:00,1.4788,1.47885,1.47865,1.47865,117000000.0
2009-02-18 13:43:00,1.4787,1.4788,1.4786,1.4787,155400000.0
2009-02-18 13:44:00,1.4787,1.479,1.4787,1.47875,252000000.0
2009-02-18 13:45:00,1.4787,1.47895,1.4786,1.4787,219400000.0
2009-02-18 13:46:00,1.47865,1.4788,1.47865,1.47865,250999998.0
2009-02-18 13:47:00,1.47865,1.4788,1.47835,1.4788,173500000.0
2009-02-18 13:48:00,1.47875,1.4789,1.47855,1.4789,95600000.0
2009-02-18 13:49:00,1.4789,1.4792,1.47875,1.4791,173600000.0
2009-02-18 13:50:00,1.4791,1.47915,1.4789,1.47895,211800000.0
2009-02-18 13:51:00,1.47895,1.47905,1.47875,1.47895,265599999.0
2009-02-18 13:52:00,1.4789,1.4792,1.47875,1.4792,150400000.0
2009-02-18 13:53:00,1.47925,1.47925,1.479,1.4791,157800000.0
2009-02-18 13:54:00,1.47915,1.47935,1.479,1.47915,166400001.0
2009-02-18 13:55:00,1.47915,1.4793,1.47905,1.4791,145200000.0
2009-02-18 13:56:00,1.4791,1.4792,1.47905,1.4791,142200000.0
2009-02-18 13:57:00,1.4791,1.47915,1.47885,1.4789,78600000.0
2009-02-18 13:58:00,1.4789,1.4791,1.4789,1.4791,86800000.0
2009-02-18 13:59:00,1.4791,1.4791,1.4789,1.479,135400000.0
2009-02-18 14:00:00,1.47905,1.47915,1.4789,1.479,157600000.0
2009-02-18 14:01:00,1.479,1.47915,1.47865,1.47895,168100000.0
2009-02-18 14:02:00,1.47895,1.4795,1.4789,1.4795,208400001.0
2009-02-18 14:03:00,1.4795,1.4795,1.47915,1.4793,96800000.0
2009-02-18 14:04:00,1.4793,1.47955,1.479,1.4794,173000001.0
2009-02-18 14:05:00,1.4794,1.4794,1.4793,1.4793,73400000.0
2009-02-18 14:06:00,1.4793,1.4793,1.47905,1.47905,194600000.0
2009-02-18 14:07:00,1.479,1.4793,1.47895,1.4792,222800000.0
2009-02-18 14:08:00,1.4793,1.4793,1.4791,1.4792,63000000.0
2009-02-18 14:09:00,1.4793,1.47965,1.4792,1.47935,244000000.0
2009-02-18 14:10:00,1.47945,1.4799,1.4791,1.47975,210600000.0
2009-02-18 14:11:00,1.4796,1.47975,1.47945,1.4795,119400000.0
2009-02-18 14:12:00,1.4795,1.4796,1.47945,1.4796,53600000.0
2009-02-18 14:13:00,1.4795,1.4796,1.47935,1.4794,130000000.0
2009-02-18 14:14:00,1.4794,1.47965,1.47935,1.4795,160200000.0
2009-02-18 14:15:00,1.4794,1.4795,1.47925,1.4793,181400000.0
2009-02-18 14:16:00,1.47925,1.4793,1.4791,1.4791,204800000.0
2009-02-18 14:17:00,1.47905,1.4793,1.479,1.4792,141800000.0
2009-02-18 14:18:00,1.4792,1.4796,1.4792,1.47955,195600000.0
2009-02-18 14:19:00,1.4796,1.4799,1.4796,1.4797,124400000.0
2009-02-18 14:20:00,1.4796,1.47965,1.47935,1.4795,266300000.0
2009-02-18 14:21:00,1.4796,1.47965,1.4793,1.4795,214200000.0
2009-02-18 14:22:00,1.4795,1.4795,1.4795,1.4795,80200000.0
2009-02-18 14:23:00,1.4795,1.4795,1.4793,1.4793,43600000.0
2009-02-18 14:24:00,1.4793,1.4794,1.4793,1.4794,144800000.0
2009-02-18 14:25:00,1.47935,1.4794,1.47935,1.4794,76800000.0
2009-02-18 14:26:00,1.47935,1.4795,1.4793,1.47935,90600000.0
2009-02-18 14:27:00,1.47935,1.47935,1.4793,1.4793,18000000.0
2009-02-18 14:28:00,1.4793,1.47955,1.4793,1.4794,82800000.0
2009-02-18 14:29:00,1.4794,1.47955,1.47935,1.4795,47400000.0
2009-02-18 14:30:00,1.4795,1.4797,1.47935,1.4796,165400000.0
2009-02-18 14:31:00,1.4796,1.4796,1.4793,1.4795,90000000.0
2009-02-18 14:32:00,1.4795,1.4799,1.4794,1.47975,139600000.0
2009-02-18 14:33:00,1.47975,1.4799,1.4796,1.47985,117400000.0
2009-02-18 14:34:00,1.4798,1.4798,1.4795,1.47975,177900000.0
2009-02-18 14:35:00,1.4797,1.4797,1.47945,1.4795,118000000.0
2009-02-18 14:36:00,1.4795,1.47955,1.4794,1.47955,84000000.0
2009-02-18 14:37:00,1.4794,1.47955,1.4794,1.4795,91000000.0
2009-02-18 14:38:00,1.4795,1.4796,1.47935,1.47935,108800000.0
2009-02-18 14:39:00,1.47935,1.4794,1.4793,1.4793,36400000.0
2009-02-18 14:40:00,1.47925,1.47935,1.47925,1.4793,66200000.0
2009-02-18 14:41:00,1.4793,1.47935,1.4788,1.479,141800000.0
2009-02-18 14:42:00,1.47905,1.47915,1.479,1.479,125800000.0
2009-02-18 14:43:00,1.479,1.479,1.4788,1.4788,115200000.0
2009-02-18 14:44:00,1.4788,1.47905,1.4788,1.479,59800000.0
2009-02-18 14:45:00,1.479,1.47915,1.4789,1.479,184600000.0
2009-02-18 14:46:00,1.4791,1.4794,1.47895,1.4794,107400000.0
2009-02-18 14:47:00,1.4794,1.4799,1.4794,1.4798,135200000.0
2009-02-18 14:48:00,1.4798,1.4798,1.47955,1.4796,60600000.0
2009-02-18 14:49:00,1.4796,1.4797,1.4794,1.4797,50800000.0
2009-02-18 14:50:00,1.4798,1.4798,1.4795,1.4795,87000000.0
2009-02-18 14:51:00,1.4795,1.47955,1.4794,1.4795,136800000.0
2009-02-18 14:52:00,1.4794,1.4798,1.47925,1.47935,133800000.0
2009-02-18 14:53:00,1.47925,1.47945,1.4787,1.4788,296100000.0
2009-02-18 14:54:00,1.47885,1.47905,1.4785,1.4785,135200000.0
2009-02-18 14:55:00,1.47855,1.479,1.4785,1.47895,170000000.0
2009-02-18 14:56:00,1.47895,1.479,1.47855,1.4787,206000000.0
2009-02-18 14:57:00,1.47875,1.47895,1.47875,1.4789,138000000.0
2009-02-18 14:58:00,1.4789,1.47925,1.4789,1.47915,172500000.0
2009-02-18 14:59:00,1.4792,1.4793,1.47855,1.47855,338200000.0
2009-02-18 15:00:00,1.4787,1.47875,1.47855,1.47865,346000000.0
2009-02-18 15:01:00,1.47865,1.47865,1.47855,1.47855,410000000.0
2009-02-18 15:02:00,1.47855,1.47865,1.4779,1.47825,399000000.0
2009-02-18 15:03:00,1.4783,1.47835,1.47815,1.47815,230200000.0
2009-02-18 15:04:00,1.47815,1.4788,1.47815,1.4785,341800000.0
2009-02-18 15:05:00,1.4785,1.47875,1.4784,1.47845,216800000.0
2009-02-18 15:06:00,1.4785,1.47905,1.47835,1.47885,276200000.0
2009-02-18 15:07:00,1.479,1.479,1.47865,1.47875,183800000.0
2009-02-18 15:08:00,1.47875,1.4788,1.47865,1.4787,270199999.0
2009-02-18 15:09:00,1.4787,1.479,1.47865,1.4789,224799998.0
2009-02-18 15:10:00,1.4789,1.4791,1.4789,1.479,132600000.0
2009-02-18 15:11:00,1.479,1.4791,1.479,1.479,51000000.0
2009-02-18 15:12:00,1.4791,1.4791,1.479,1.479,11800000.0
2009-02-18 15:13:00,1.47895,1.479,1.47875,1.4789,108000000.0
2009-02-18 15:14:00,1.4789,1.4792,1.4789,1.4792,137200000.0
2009-02-18 15:15:00,1.4792,1.47925,1.47905,1.4791,292800000.0
2009-02-18 15:16:00,1.4791,1.47935,1.4791,1.4793,218400000.0
2009-02-18 15:17:00,1.4793,1.4793,1.4793,1.4793,20200000.0
2009-02-18 15:18:00,1.47925,1.47935,1.4791,1.4791,97000000.0
2009-02-18 15:19:00,1.4792,1.47925,1.47905,1.4791,162800000.0
2009-02-18 15:20:00,1.4791,1.4791,1.47855,1.47865,363800000.0
2009-02-18 15:21:00,1.4788,1.47895,1.4787,1.4789,203400000.0
2009-02-18 15:22:00,1.4789,1.479,1.47865,1.4787,208600000.0
2009-02-18 15:23:00,1.4788,1.47905,1.47865,1.4787,207800000.0
2009-02-18 15:24:00,1.4788,1.4791,1.4787,1.47875,316200000.0
2009-02-18 15:25:00,1.47875,1.47895,1.47875,1.47895,243800000.0
2009-02-18 15:26:00,1.479,1.4791,1.4785,1.47855,238800000.0
2009-02-18 15:27:00,1.47865,1.4791,1.47865,1.4791,206199999.0
2009-02-18 15:28:00,1.4791,1.4793,1.47895,1.4792,145200000.0
2009-02-18 15:29:00,1.4791,1.4793,1.47905,1.4792,209400000.0
2009-02-18 15:30:00,1.47915,1.47915,1.47855,1.47865,346200000.0
2009-02-18 15:31:00,1.47865,1.47875,1.47835,1.4786,527399996.0
2009-02-18 15:32:00,1.4786,1.47865,1.47845,1.4786,337700000.0
2009-02-18 15:33:00,1.4786,1.4786,1.47835,1.47855,232800000.0
2009-02-18 15:34:00,1.4785,1.4788,1.4785,1.4786,188200000.0
2009-02-18 15:35:00,1.4786,1.4786,1.47845,1.4786,72000000.0
2009-02-18 15:36:00,1.4786,1.4787,1.47845,1.4787,61000000.0
2009-02-18 15:37:00,1.4786,1.479,1.4786,1.479,169800000.0
2009-02-18 15:38:00,1.4791,1.47925,1.47895,1.47915,143000000.0
2009-02-18 15:39:00,1.4792,1.47935,1.4791,1.4793,103000000.0
2009-02-18 15:40:00,1.4793,1.4799,1.4793,1.47985,68800000.0
2009-02-18 15:41:00,1.4798,1.4802,1.4797,1.4801,188800000.0
2009-02-18 15:42:00,1.4801,1.4804,1.48,1.48005,274800000.0
2009-02-18 15:43:00,1.4803,1.4803,1.4798,1.4801,192000000.0
2009-02-18 15:44:00,1.48,1.48005,1.4798,1.4798,51200000.0
2009-02-18 15:45:00,1.4798,1.48,1.4798,1.4799,241500000.0
2009-02-18 15:46:00,1.48,1.4801,1.4799,1.4799,121800000.0
2009-02-18 15:47:00,1.48,1.4801,1.4798,1.4799,181600000.0
2009-02-18 15:48:00,1.47995,1.48,1.4798,1.4799,156800000.0
2009-02-18 15:49:00,1.4798,1.47985,1.4795,1.47955,181800000.0
2009-02-18 15:50:00,1.4796,1.4797,1.4793,1.4794,186800000.0
2009-02-18 15:51:00,1.4793,1.4793,1.4791,1.4792,114800000.0
2009-02-18 15:52:00,1.4792,1.4794,1.4792,1.4794,108600000.0
2009-02-18 15:53:00,1.47935,1.47935,1.4788,1.4788,183000000.0
2009-02-18 15:54:00,1.479,1.4794,1.479,1.4792,185000000.0
2009-02-18 15:55:00,1.4792,1.4794,1.47905,1.4793,138800000.0
2009-02-18 15:56:00,1.4793,1.4794,1.4792,1.4792,43600000.0
2009-02-18 15:57:00,1.4792,1.4794,1.4789,1.4789,112400000.0
2009-02-18 15:58:00,1.4789,1.479,1.47885,1.4789,69600000.0
2009-02-18 15:59:00,1.4789,1.47905,1.4789,1.4789,108600000.0
2009-02-18 16:00:00,1.4789,1.4793,1.47865,1.4789,218800000.0
2009-02-18 16:01:00,1.479,1.4795,1.47895,1.4793,190200000.0
2009-02-18 16:02:00,1.4793,1.48,1.4793,1.48,194600000.0
2009-02-18 16:03:00,1.4799,1.48035,1.47975,1.48,199800000.0
2009-02-18 16:04:00,1.48,1.48025,1.47965,1.4798,207800000.0
2009-02-18 16:05:00,1.4798,1.47985,1.47955,1.4797,184400000.0
2009-02-18 16:06:00,1.4797,1.4801,1.4797,1.47995,157000000.0
2009-02-18 16:07:00,1.47995,1.48015,1.47985,1.4801,176400000.0
2009-02-18 16:08:00,1.48005,1.4803,1.48,1.4802,78800000.0
2009-02-18 16:09:00,1.4802,1.48025,1.4799,1.47995,147400000.0
2009-02-18 16:10:00,1.47995,1.4803,1.4799,1.4801,138200000.0
2009-02-18 16:11:00,1.48,1.4801,1.48,1.48,72600000.0
2009-02-18 16:12:00,1.4801,1.48015,1.47985,1.4799,312000000.0
2009-02-18 16:13:00,1.47985,1.48005,1.47985,1.4799,184400000.0
2009-02-18 16:14:00,1.4799,1.48005,1.4799,1.47995,65800000.0
2009-02-18 16:15:00,1.47995,1.4801,1.47985,1.48,158200000.0
2009-02-18 16:16:00,1.48,1.48005,1.47985,1.47985,136300000.0
2009-02-18 16:17:00,1.47985,1.4799,1.47965,1.4798,108600000.0
2009-02-18 16:18:00,1.4797,1.47995,1.4797,1.4797,114200000.0
2009-02-18 16:19:00,1.4797,1.47985,1.4797,1.4797,97600000.0
2009-02-18 16:20:00,1.4797,1.4798,1.4795,1.4797,143600000.0
2009-02-18 16:21:00,1.4797,1.4798,1.4797,1.4798,106800000.0
2009-02-18 16:22:00,1.4798,1.47985,1.4797,1.47975,102400000.0
2009-02-18 16:23:00,1.4798,1.48005,1.4797,1.4797,103000000.0
2009-02-18 16:24:00,1.4797,1.47975,1.47955,1.4797,184000000.0
2009-02-18 16:25:00,1.4797,1.47975,1.4796,1.4796,100000000.0
2009-02-18 16:26:00,1.4796,1.48,1.47955,1.47965,165600000.0
2009-02-18 16:27:00,1.47965,1.4798,1.4796,1.47975,184600000.0
2009-02-18 16:28:00,1.47975,1.47985,1.47965,1.4798,164000000.0
2009-02-18 16:29:00,1.4797,1.47975,1.4796,1.47965,52600000.0
2009-02-18 16:30:00,1.47955,1.47965,1.47935,1.4795,191400000.0
2009-02-18 16:31:00,1.4795,1.4796,1.47935,1.4794,105200000.0
2009-02-18 16:32:00,1.4794,1.4794,1.4789,1.4794,208200000.0
2009-02-18 16:33:00,1.47935,1.47945,1.47915,1.47935,234400000.0
2009-02-18 16:34:00,1.4793,1.47965,1.4793,1.4794,115200000.0
2009-02-18 16:35:00,1.47935,1.4795,1.4792,1.4793,154800000.0
2009-02-18 16:36:00,1.4793,1.4795,1.4789,1.4791,182000000.0
2009-02-18 16:37:00,1.4791,1.47925,1.47835,1.47845,216800000.0
2009-02-18 16:38:00,1.47845,1.4789,1.47835,1.4787,244400000.0
2009-02-18 16:39:00,1.4787,1.47875,1.4783,1.4784,166400000.0
2009-02-18 16:40:00,1.4784,1.4784,1.4775,1.4775,194600000.0
2009-02-18 16:41:00,1.4774,1.4781,1.47735,1.4777,253200000.0
2009-02-18 16:42:00,1.4777,1.4779,1.47725,1.4774,196400000.0
2009-02-18 16:43:00,1.4774,1.4775,1.477,1.4773,280200001.0
2009-02-18 16:44:00,1.4773,1.4777,1.47695,1.4775,214600001.0
2009-02-18 16:45:00,1.47745,1.4783,1.47745,1.4776,196800000.0
2009-02-18 16:46:00,1.4776,1.478,1.47755,1.47775,190600000.0
2009-02-18 16:47:00,1.4778,1.47825,1.47765,1.4781,223200000.0
2009-02-18 16:48:00,1.4781,1.47835,1.4777,1.47785,191900000.0
2009-02-18 16:49:00,1.478,1.4784,1.47725,1.47815,321900000.0
2009-02-18 16:50:00,1.4783,1.47875,1.4779,1.4783,294200000.0
2009-02-18 16:51:00,1.4783,1.4785,1.4781,1.4781,205200000.0
2009-02-18 16:52:00,1.4781,1.47875,1.4781,1.4786,144000000.0
2009-02-18 16:53:00,1.4786,1.47905,1.4786,1.4787,227600000.0
2009-02-18 16:54:00,1.47865,1.47865,1.47815,1.47825,569399999.0
2009-02-18 16:55:00,1.47825,1.4785,1.4782,1.47825,662799997.0
2009-02-18 16:56:00,1.47825,1.47825,1.47765,1.4778,281200000.0
2009-02-18 16:57:00,1.47775,1.4779,1.4775,1.4775,381000002.0
2009-02-18 16:58:00,1.4775,1.4777,1.4774,1.4774,253600000.0
2009-02-18 16:59:00,1.4774,1.4775,1.47685,1.4774,210200000.0
2009-02-18 17:00:00,1.4774,1.4774,1.477,1.47715,205800000.0
2009-02-18 17:01:00,1.4771,1.47745,1.47695,1.4774,268600000.0
2009-02-18 17:02:00,1.47745,1.47785,1.4774,1.4778,330800000.0
2009-02-18 17:03:00,1.47785,1.47805,1.4773,1.4774,233000000.0
2009-02-18 17:04:00,1.47735,1.4775,1.4762,1.4766,225400000.0
2009-02-18 17:05:00,1.47655,1.47685,1.4763,1.47675,236800000.0
2009-02-18 17:06:00,1.47675,1.4772,1.47665,1.4772,236200000.0
2009-02-18 17:07:00,1.47715,1.4772,1.4764,1.47645,241400000.0
2009-02-18 17:08:00,1.47645,1.4766,1.47625,1.47625,449400000.0
2009-02-18 17:09:00,1.4763,1.47645,1.47595,1.476,578600000.0
2009-02-18 17:10:00,1.476,1.476,1.475,1.4752,265000000.0
2009-02-18 17:11:00,1.4753,1.4759,1.47525,1.4755,169400000.0
2009-02-18 17:12:00,1.4756,1.47615,1.4756,1.476,253000000.0
2009-02-18 17:13:00,1.4761,1.4767,1.4761,1.4766,200600000.0
2009-02-18 17:14:00,1.4766,1.4766,1.47615,1.47615,248200000.0
2009-02-18 17:15:00,1.47625,1.4764,1.47585,1.4759,338000000.0
2009-02-18 17:16:00,1.4759,1.4765,1.4756,1.4762,331000000.0
2009-02-18 17:17:00,1.4762,1.477,1.476,1.476,218600000.0
2009-02-18 17:18:00,1.476,1.47635,1.4758,1.47615,211800000.0
2009-02-18 17:19:00,1.4762,1.4763,1.47565,1.4758,107600000.0
2009-02-18 17:20:00,1.4758,1.4765,1.4757,1.4764,211200000.0
2009-02-18 17:21:00,1.47635,1.47685,1.47635,1.4768,282600000.0
2009-02-18 17:22:00,1.4767,1.4768,1.4764,1.4766,158800000.0
2009-02-18 17:23:00,1.4766,1.47705,1.47635,1.477,160200000.0
2009-02-18 17:24:00,1.4771,1.4771,1.4759,1.4761,208199999.0
2009-02-18 17:25:00,1.4761,1.477,1.4761,1.4767,317400000.0
2009-02-18 17:26:00,1.47665,1.4767,1.476,1.4762,217400000.0
2009-02-18 17:27:00,1.4762,1.4765,1.47605,1.4764,245400000.0
2009-02-18 17:28:00,1.4764,1.4768,1.47615,1.4762,253999999.0
2009-02-18 17:29:00,1.4762,1.477,1.4762,1.4768,150400000.0
2009-02-18 17:30:00,1.47675,1.4776,1.4767,1.47755,179400000.0
2009-02-18 17:31:00,1.4775,1.478,1.47735,1.4779,152600000.0
2009-02-18 17:32:00,1.4779,1.47855,1.47775,1.4784,195000000.0
2009-02-18 17:33:00,1.4783,1.47845,1.47805,1.47835,244000000.0
2009-02-18 17:34:00,1.47835,1.4786,1.47825,1.47825,164800000.0
2009-02-18 17:35:00,1.47825,1.4794,1.4781,1.47905,287200000.0
2009-02-18 17:36:00,1.47905,1.47915,1.4785,1.4788,292200000.0
2009-02-18 17:37:00,1.4788,1.479,1.4782,1.47845,315000000.0
2009-02-18 17:38:00,1.47845,1.47845,1.47755,1.4776,252400000.0
2009-02-18 17:39:00,1.4777,1.47785,1.47685,1.4776,283600000.0
2009-02-18 17:40:00,1.47755,1.4781,1.47755,1.4781,220000000.0
2009-02-18 17:41:00,1.4781,1.47845,1.4779,1.4779,180400000.0
2009-02-18 17:42:00,1.47785,1.4782,1.47785,1.47805,140800000.0
2009-02-18 17:43:00,1.47815,1.4784,1.47805,1.4781,107000000.0
2009-02-18 17:44:00,1.4781,1.47825,1.4777,1.4778,256000001.0
2009-02-18 17:45:00,1.4779,1.4784,1.4778,1.4784,335200000.0
2009-02-18 17:46:00,1.4784,1.479,1.47825,1.4789,226400000.0
2009-02-18 17:47:00,1.4789,1.4792,1.47875,1.479,286000000.0
2009-02-18 17:48:00,1.479,1.4791,1.47865,1.4787,296000000.0
2009-02-18 17:49:00,1.47865,1.4788,1.4783,1.4786,289200000.0
2009-02-18 17:50:00,1.4786,1.4786,1.47805,1.4783,217800000.0
2009-02-18 17:51:00,1.4783,1.4785,1.4782,1.47845,163200000.0
2009-02-18 17:52:00,1.4783,1.4785,1.478,1.47825,203600000.0
2009-02-18 17:53:00,1.47825,1.4784,1.4781,1.4783,163200000.0
2009-02-18 17:54:00,1.4783,1.4789,1.4782,1.47875,190600000.0
2009-02-18 17:55:00,1.47885,1.47885,1.47825,1.47825,244200000.0
2009-02-18 17:56:00,1.47825,1.47825,1.478,1.47815,183400000.0
2009-02-18 17:57:00,1.47815,1.47815,1.47785,1.4781,174400000.0
2009-02-18 17:58:00,1.47805,1.47825,1.4779,1.478,332000000.0
2009-02-18 17:59:00,1.47805,1.47815,1.4779,1.47795,290800000.0
2009-02-18 18:00:00,1.4779,1.47795,1.47755,1.47775,318600000.0
2009-02-18 18:01:00,1.47775,1.47775,1.47725,1.47725,365599998.0
2009-02-18 18:02:00,1.47725,1.47755,1.47725,1.47745,221400000.0
2009-02-18 18:03:00,1.47745,1.47765,1.47705,1.47705,259000000.0
2009-02-18 18:04:00,1.477,1.47735,1.4768,1.47695,289400000.0
2009-02-18 18:05:00,1.477,1.4776,1.4769,1.4774,229800000.0
2009-02-18 18:06:00,1.4774,1.4777,1.47715,1.4777,199200000.0
2009-02-18 18:07:00,1.4777,1.4783,1.47755,1.478,191600000.0
2009-02-18 18:08:00,1.4781,1.4783,1.4779,1.4782,211000000.0
2009-02-18 18:09:00,1.47835,1.4796,1.47825,1.47935,273700000.0
2009-02-18 18:10:00,1.4793,1.47935,1.47855,1.479,300200000.0
2009-02-18 18:11:00,1.479,1.47925,1.4784,1.4786,363000000.0
2009-02-18 18:12:00,1.4786,1.47935,1.4784,1.47915,382600000.0
2009-02-18 18:13:00,1.47915,1.47925,1.47885,1.47885,179200000.0
2009-02-18 18:14:00,1.4788,1.479,1.47855,1.47885,335400000.0
2009-02-18 18:15:00,1.4789,1.47935,1.47885,1.4792,248400000.0
2009-02-18 18:16:00,1.4793,1.47935,1.47905,1.47905,180600000.0
2009-02-18 18:17:00,1.4791,1.4795,1.47895,1.47925,246000000.0
2009-02-18 18:18:00,1.47925,1.4797,1.47925,1.47925,250800000.0
2009-02-18 18:19:00,1.47925,1.4795,1.4789,1.4794,232600000.0
2009-02-18 18:20:00,1.4794,1.47965,1.4793,1.47965,229400000.0
2009-02-18 18:21:00,1.47965,1.4805,1.47955,1.48045,201200000.0
2009-02-18 18:22:00,1.48045,1.4813,1.4804,1.4813,247500000.0
2009-02-18 18:23:00,1.4812,1.4815,1.4811,1.4812,232599999.0
2009-02-18 18:24:00,1.4813,1.4813,1.48065,1.4808,204200000.0
2009-02-18 18:25:00,1.4809,1.4809,1.48,1.48075,254800000.0
2009-02-18 18:26:00,1.48075,1.48125,1.48045,1.48095,228200000.0
2009-02-18 18:27:00,1.48095,1.48135,1.48065,1.4812,271800000.0
2009-02-18 18:28:00,1.4812,1.4813,1.48075,1.48125,308800000.0
2009-02-18 18:29:00,1.4812,1.4815,1.4811,1.4814,225400000.0
2009-02-18 18:30:00,1.48135,1.4814,1.4807,1.48115,255700000.0
2009-02-18 18:31:00,1.48115,1.4813,1.481,1.481,157600000.0
2009-02-18 18:32:00,1.481,1.4811,1.4807,1.48085,290200000.0
2009-02-18 18:33:00,1.4808,1.48095,1.48035,1.4808,170800000.0
2009-02-18 18:34:00,1.48075,1.4814,1.48055,1.4813,232200000.0
2009-02-18 18:35:00,1.4812,1.48145,1.4811,1.4811,196600000.0
2009-02-18 18:36:00,1.4811,1.4814,1.481,1.4813,189400000.0
2009-02-18 18:37:00,1.4813,1.4819,1.48125,1.4817,140000000.0
2009-02-18 18:38:00,1.48165,1.4817,1.4815,1.4817,159600000.0
2009-02-18 18:39:00,1.48175,1.4819,1.48155,1.48175,246800000.0
2009-02-18 18:40:00,1.4817,1.48175,1.48115,1.48115,412100000.0
2009-02-18 18:41:00,1.48115,1.4814,1.48105,1.4813,186800000.0
2009-02-18 18:42:00,1.48125,1.4817,1.48125,1.4817,164800000.0
2009-02-18 18:43:00,1.4817,1.48195,1.4816,1.4819,135800000.0
2009-02-18 18:44:00,1.4819,1.48235,1.48185,1.48225,196000000.0
2009-02-18 18:45:00,1.4822,1.48225,1.4818,1.4819,198800000.0
2009-02-18 18:46:00,1.4819,1.48195,1.48165,1.4819,80600000.0
2009-02-18 18:47:00,1.4819,1.4819,1.48155,1.4816,128600000.0
2009-02-18 18:48:00,1.4816,1.4816,1.48135,1.4815,101600000.0
2009-02-18 18:49:00,1.4815,1.4815,1.4808,1.481,259600001.0
2009-02-18 18:50:00,1.481,1.48115,1.48065,1.4809,161600000.0
2009-02-18 18:51:00,1.48085,1.48145,1.48085,1.48125,73600000.0
2009-02-18 18:52:00,1.48125,1.48135,1.481,1.48115,266800000.0
2009-02-18 18:53:00,1.48115,1.48125,1.48085,1.48095,177800000.0
2009-02-18 18:54:00,1.48105,1.4812,1.48105,1.48115,137800000.0
2009-02-18 18:55:00,1.4812,1.4818,1.48115,1.48175,174600000.0
2009-02-18 18:56:00,1.48175,1.48255,1.48175,1.48245,139400000.0
2009-02-18 18:57:00,1.4825,1.4825,1.482,1.4823,225200000.0
2009-02-18 18:58:00,1.48245,1.4825,1.48215,1.4825,179000000.0
2009-02-18 18:59:00,1.4825,1.4826,1.48195,1.4821,196200000.0
2009-02-18 19:00:00,1.4821,1.4821,1.48145,1.4817,352800000.0
2009-02-18 19:01:00,1.4817,1.482,1.4816,1.4817,228800000.0
2009-02-18 19:02:00,1.48175,1.4826,1.48175,1.4826,177200000.0
2009-02-18 19:03:00,1.48255,1.4826,1.48195,1.48205,215800000.0
2009-02-18 19:04:00,1.4821,1.48235,1.48185,1.48225,180800000.0
2009-02-18 19:05:00,1.4822,1.4824,1.48215,1.4823,105000000.0
2009-02-18 19:06:00,1.4823,1.4827,1.4822,1.4827,56800000.0
2009-02-18 19:07:00,1.4827,1.4828,1.4823,1.4825,202800000.0
2009-02-18 19:08:00,1.4825,1.4829,1.4823,1.48275,141400000.0
2009-02-18 19:09:00,1.48285,1.4829,1.48255,1.48275,214200000.0
2009-02-18 19:10:00,1.48275,1.4836,1.48255,1.48355,182800000.0
2009-02-18 19:11:00,1.48365,1.48425,1.48365,1.48385,296200000.0
2009-02-18 19:12:00,1.48385,1.484,1.48325,1.48345,317800000.0
2009-02-18 19:13:00,1.48345,1.48395,1.48335,1.4837,175000000.0
2009-02-18 19:14:00,1.4837,1.4837,1.4833,1.48345,129000000.0
2009-02-18 19:15:00,1.48345,1.48345,1.48295,1.483,132200000.0
2009-02-18 19:16:00,1.483,1.4831,1.48245,1.4825,171600000.0
2009-02-18 19:17:00,1.4825,1.48305,1.4825,1.48305,320200000.0
2009-02-18 19:18:00,1.483,1.48305,1.4829,1.48305,98800000.0
2009-02-18 19:19:00,1.48305,1.4832,1.483,1.48305,86200000.0
2009-02-18 19:20:00,1.48305,1.4833,1.483,1.4832,170000000.0
2009-02-18 19:21:00,1.4832,1.4833,1.48305,1.4832,50600000.0
2009-02-18 19:22:00,1.48315,1.48315,1.4831,1.4831,19000000.0
2009-02-18 19:23:00,1.4831,1.4832,1.4831,1.4831,12800000.0
2009-02-18 19:24:00,1.48305,1.4831,1.4827,1.4829,122600000.0
2009-02-18 19:25:00,1.48285,1.483,1.48255,1.48265,217000000.0
2009-02-18 19:26:00,1.4826,1.48265,1.4818,1.4818,223900000.0
2009-02-18 19:27:00,1.4818,1.4818,1.48105,1.4812,224200000.0
2009-02-18 19:28:00,1.48125,1.4816,1.48125,1.48125,67200000.0
2009-02-18 19:29:00,1.48125,1.48145,1.48115,1.48125,98600000.0
2009-02-18 19:30:00,1.4815,1.482,1.4813,1.48185,144000000.0
2009-02-18 19:31:00,1.48195,1.4821,1.4819,1.4821,68200000.0
2009-02-18 19:32:00,1.4821,1.48225,1.482,1.48215,94400000.0
2009-02-18 19:33:00,1.48215,1.48215,1.4818,1.4821,94400000.0
2009-02-18 19:34:00,1.4821,1.48215,1.4814,1.48165,181200000.0
2009-02-18 19:35:00,1.48165,1.48165,1.4812,1.4812,144000000.0
2009-02-18 19:36:00,1.4812,1.48125,1.48075,1.4808,159200000.0
2009-02-18 19:37:00,1.4808,1.48085,1.4807,1.48075,79800000.0
2009-02-18 19:38:00,1.48075,1.48125,1.48075,1.4811,150000000.0
2009-02-18 19:39:00,1.4811,1.48125,1.48075,1.4811,129600000.0
2009-02-18 19:40:00,1.4811,1.4811,1.4807,1.48075,117800000.0
2009-02-18 19:41:00,1.48075,1.48115,1.48005,1.48085,171800000.0
2009-02-18 19:42:00,1.48085,1.48085,1.48055,1.48055,108200000.0
2009-02-18 19:43:00,1.4806,1.4806,1.4803,1.4804,170400000.0
2009-02-18 19:44:00,1.48035,1.4808,1.4802,1.48035,113000000.0
2009-02-18 19:45:00,1.48035,1.48065,1.48015,1.48065,78200000.0
2009-02-18 19:46:00,1.48065,1.48085,1.48065,1.48065,99000000.0
2009-02-18 19:47:00,1.48065,1.48065,1.4805,1.4805,65200000.0
2009-02-18 19:48:00,1.48055,1.48055,1.48025,1.48035,82600000.0
2009-02-18 19:49:00,1.48035,1.48035,1.4793,1.47985,130800000.0
2009-02-18 19:50:00,1.47985,1.4799,1.47955,1.4797,83800000.0
2009-02-18 19:51:00,1.4797,1.4798,1.4797,1.4798,40000000.0
2009-02-18 19:52:00,1.4798,1.47995,1.4793,1.4796,142400000.0
2009-02-18 19:53:00,1.4797,1.48,1.4796,1.4799,129000000.0
2009-02-18 19:54:00,1.47985,1.48075,1.4798,1.4806,182200000.0
2009-02-18 19:55:00,1.48065,1.48075,1.4804,1.4805,113000000.0
2009-02-18 19:56:00,1.48065,1.4812,1.4805,1.4809,119400000.0
2009-02-18 19:57:00,1.48095,1.48115,1.4809,1.4809,131600000.0
2009-02-18 19:58:00,1.4809,1.481,1.4809,1.4809,43800000.0
2009-02-18 19:59:00,1.4809,1.48115,1.4809,1.481,63800000.0
2009-02-18 20:00:00,1.481,1.481,1.4809,1.4809,45400000.0
2009-02-18 20:01:00,1.4809,1.4818,1.4809,1.4816,94400000.0
2009-02-18 20:02:00,1.48165,1.4818,1.48115,1.48115,151200000.0
2009-02-18 20:03:00,1.48115,1.4815,1.48115,1.4812,129400000.0
2009-02-18 20:04:00,1.48125,1.48135,1.48055,1.48125,250600000.0
2009-02-18 20:05:00,1.4813,1.4815,1.48115,1.4815,80400000.0
2009-02-18 20:06:00,1.4815,1.4815,1.4811,1.4812,261800000.0
2009-02-18 20:07:00,1.4812,1.4813,1.48115,1.48125,85800000.0
2009-02-18 20:08:00,1.48125,1.48125,1.48095,1.48095,133800000.0
2009-02-18 20:09:00,1.4809,1.4811,1.4807,1.481,91400000.0
2009-02-18 20:10:00,1.4809,1.481,1.48075,1.48085,117600000.0
2009-02-18 20:11:00,1.4809,1.4811,1.48085,1.48095,97800000.0
2009-02-18 20:12:00,1.48095,1.481,1.48095,1.48095,76600000.0
2009-02-18 20:13:00,1.48105,1.48125,1.48095,1.4812,82800000.0
2009-02-18 20:14:00,1.4812,1.48125,1.48095,1.481,108200000.0
2009-02-18 20:15:00,1.481,1.48175,1.481,1.48165,117800000.0
2009-02-18 20:16:00,1.48165,1.4818,1.48155,1.4816,117800000.0
2009-02-18 20:17:00,1.4816,1.48185,1.48155,1.48155,103600000.0
2009-02-18 20:18:00,1.4816,1.482,1.4816,1.4818,118600000.0
2009-02-18 20:19:00,1.4818,1.48185,1.48145,1.48145,166200000.0
2009-02-18 20:20:00,1.48145,1.48145,1.48105,1.48115,116600000.0
2009-02-18 20:21:00,1.4812,1.4813,1.48105,1.4813,57600000.0
2009-02-18 20:22:00,1.48115,1.4813,1.48105,1.4811,120000000.0
2009-02-18 20:23:00,1.48115,1.48115,1.48095,1.48105,174200000.0
2009-02-18 20:24:00,1.481,1.48105,1.48095,1.48095,92000000.0
2009-02-18 20:25:00,1.48095,1.4813,1.48095,1.48115,64800000.0
2009-02-18 20:26:00,1.48115,1.48115,1.481,1.48105,103000000.0
2009-02-18 20:27:00,1.48105,1.48105,1.48095,1.48095,116000000.0
2009-02-18 20:28:00,1.48095,1.481,1.48095,1.481,125400000.0
2009-02-18 20:29:00,1.481,1.4811,1.48095,1.481,77600000.0
2009-02-18 20:30:00,1.48095,1.4811,1.48095,1.48105,116800000.0
2009-02-18 20:31:00,1.48105,1.48125,1.4807,1.48085,203600000.0
2009-02-18 20:32:00,1.48095,1.4811,1.4808,1.4811,67000000.0
2009-02-18 20:33:00,1.48105,1.48125,1.481,1.481,34400000.0
2009-02-18 20:34:00,1.481,1.481,1.48075,1.4808,90000000.0
2009-02-18 20:35:00,1.4808,1.481,1.4808,1.4809,78800000.0
2009-02-18 20:36:00,1.48095,1.48095,1.4797,1.4797,284800000.0
2009-02-18 20:37:00,1.47965,1.47975,1.47925,1.4794,225800000.0
2009-02-18 20:38:00,1.4794,1.4794,1.47625,1.47705,273200000.0
2009-02-18 20:39:00,1.47705,1.47765,1.4765,1.4767,153400000.0
2009-02-18 20:40:00,1.4767,1.4772,1.4766,1.4768,227000000.0
2009-02-18 20:41:00,1.4768,1.4773,1.4768,1.4769,124200000.0
2009-02-18 20:42:00,1.4768,1.47735,1.47665,1.4772,189600000.0
2009-02-18 20:43:00,1.4772,1.4773,1.4768,1.4769,108600000.0
2009-02-18 20:44:00,1.4769,1.47705,1.47675,1.4769,192600000.0
2009-02-18 20:45:00,1.4769,1.4769,1.4761,1.4766,277700000.0
2009-02-18 20:46:00,1.4766,1.4772,1.4766,1.47705,145200000.0
2009-02-18 20:47:00,1.477,1.4775,1.477,1.4775,119400000.0
2009-02-18 20:48:00,1.4775,1.4775,1.4764,1.47645,153000000.0
2009-02-18 20:49:00,1.4765,1.4771,1.4765,1.47705,98600000.0
2009-02-18 20:50:00,1.47705,1.4772,1.47685,1.4769,114200000.0
2009-02-18 20:51:00,1.477,1.47705,1.47685,1.47685,99400000.0
2009-02-18 20:52:00,1.4768,1.4771,1.47655,1.47685,192800000.0
2009-02-18 20:53:00,1.47685,1.47685,1.4764,1.47655,56000000.0
2009-02-18 20:54:00,1.47655,1.4768,1.4764,1.47675,114800000.0
2009-02-18 20:55:00,1.4769,1.47725,1.47645,1.47725,218400000.0
2009-02-18 20:56:00,1.47725,1.47775,1.47715,1.47765,123800000.0
2009-02-18 20:57:00,1.47765,1.4778,1.4775,1.47775,58600000.0
2009-02-18 20:58:00,1.47775,1.47795,1.47775,1.4779,125400000.0
2009-02-18 20:59:00,1.47785,1.4779,1.47775,1.47775,194400000.0
2009-02-18 21:00:00,1.4778,1.4781,1.4777,1.4777,112000000.0
2009-02-18 21:01:00,1.47765,1.47765,1.47715,1.4774,131800000.0
2009-02-18 21:02:00,1.47745,1.47765,1.47715,1.4775,204400000.0
2009-02-18 21:03:00,1.47745,1.4779,1.4774,1.4777,169400000.0
2009-02-18 21:04:00,1.4777,1.47775,1.47745,1.4775,231800000.0
2009-02-18 21:05:00,1.4775,1.479,1.4775,1.479,164200000.0
2009-02-18 21:06:00,1.479,1.47925,1.47885,1.4789,102800000.0
2009-02-18 21:07:00,1.47875,1.4788,1.47835,1.47835,125200000.0
2009-02-18 21:08:00,1.47835,1.47855,1.47825,1.47825,115400000.0
2009-02-18 21:09:00,1.4784,1.4786,1.47835,1.4784,66000000.0
2009-02-18 21:10:00,1.4784,1.47855,1.4782,1.4783,158200000.0
2009-02-18 21:11:00,1.4783,1.47865,1.47825,1.4783,225000000.0
2009-02-18 21:12:00,1.4783,1.47845,1.4779,1.47825,112600000.0
2009-02-18 21:13:00,1.4782,1.47825,1.47745,1.4776,123000000.0
2009-02-18 21:14:00,1.47755,1.4777,1.4775,1.4775,111200000.0
2009-02-18 21:15:00,1.4775,1.4775,1.47735,1.4775,111200000.0
2009-02-18 21:16:00,1.4775,1.4781,1.4775,1.47755,132400000.0
2009-02-18 21:17:00,1.47755,1.47765,1.47755,1.47755,109800000.0
2009-02-18 21:18:00,1.4775,1.4777,1.4775,1.4776,76000000.0
2009-02-18 21:19:00,1.47755,1.4776,1.47715,1.47725,104800000.0
2009-02-18 21:20:00,1.47725,1.4775,1.47725,1.47735,73800000.0
2009-02-18 21:21:00,1.4775,1.4782,1.4775,1.4782,65000000.0
2009-02-18 21:22:00,1.4781,1.4783,1.4779,1.47815,122600000.0
2009-02-18 21:23:00,1.4781,1.4782,1.47645,1.4768,131400000.0
2009-02-18 21:24:00,1.47685,1.47735,1.4758,1.4767,195600000.0
2009-02-18 21:25:00,1.4768,1.4768,1.476,1.4761,153700000.0
2009-02-18 21:26:00,1.4761,1.47635,1.4761,1.47625,59400000.0
2009-02-18 21:27:00,1.47625,1.47665,1.47615,1.4766,131400000.0
2009-02-18 21:28:00,1.47665,1.4767,1.4763,1.4763,75400000.0
2009-02-18 21:29:00,1.4763,1.47645,1.47575,1.47575,106800000.0
2009-02-18 21:30:00,1.4756,1.476,1.47545,1.47575,161600000.0
2009-02-18 21:31:00,1.47575,1.47655,1.47575,1.4764,149500000.0
2009-02-18 21:32:00,1.4764,1.4764,1.4762,1.4764,92800000.0
2009-02-18 21:33:00,1.4763,1.4767,1.4763,1.47665,115200000.0
2009-02-18 21:34:00,1.47655,1.47675,1.47615,1.4762,164200000.0
2009-02-18 21:35:00,1.4762,1.47665,1.47565,1.476,185000000.0
2009-02-18 21:36:00,1.476,1.4761,1.4757,1.47575,149800000.0
2009-02-18 21:37:00,1.47575,1.4763,1.47565,1.4758,159200000.0
2009-02-18 21:38:00,1.47575,1.47585,1.4752,1.47525,147600000.0
2009-02-18 21:39:00,1.4752,1.47535,1.475,1.47525,180000000.0
2009-02-18 21:40:00,1.4752,1.4756,1.4752,1.4754,134800000.0
2009-02-18 21:41:00,1.47535,1.47565,1.47535,1.4755,142200000.0
2009-02-18 21:42:00,1.4755,1.476,1.4754,1.4758,138000000.0
2009-02-18 21:43:00,1.47595,1.47615,1.47555,1.47555,114600000.0
2009-02-18 21:44:00,1.47555,1.4756,1.4753,1.47545,75600000.0
2009-02-18 21:45:00,1.4755,1.4758,1.4755,1.47575,100800000.0
2009-02-18 21:46:00,1.4757,1.4758,1.47555,1.4758,129200000.0
2009-02-18 21:47:00,1.47575,1.4759,1.47555,1.4758,108000000.0
2009-02-18 21:48:00,1.4758,1.4759,1.4755,1.4756,98000000.0
2009-02-18 21:49:00,1.4756,1.4756,1.47555,1.4756,95800000.0
2009-02-18 21:50:00,1.47575,1.47595,1.47555,1.47595,75800000.0
2009-02-18 21:51:00,1.47585,1.47585,1.47555,1.47555,195200000.0
2009-02-18 21:52:00,1.4756,1.47595,1.47555,1.47575,178400000.0
2009-02-18 21:53:00,1.47585,1.4759,1.47575,1.47575,41600000.0
2009-02-18 21:54:00,1.4758,1.4758,1.47575,1.47575,8400000.0
2009-02-18 21:55:00,1.47575,1.4758,1.4752,1.47545,134400000.0
2009-02-18 21:56:00,1.4754,1.47575,1.47535,1.47565,278400000.0
2009-02-18 21:57:00,1.4757,1.4764,1.4757,1.47635,190400000.0
2009-02-18 21:58:00,1.4766,1.4768,1.4759,1.4761,199000000.0
2009-02-18 21:59:00,1.4761,1.47675,1.47605,1.47655,148400000.0
2009-02-18 22:00:00,1.47655,1.4767,1.4765,1.4767,77800000.0
2009-02-18 22:01:00,1.4767,1.4767,1.47655,1.4766,95800000.0
2009-02-18 22:02:00,1.4766,1.47705,1.4765,1.4767,120400000.0
2009-02-18 22:03:00,1.4768,1.47685,1.47635,1.47635,131000000.0
2009-02-18 22:04:00,1.4763,1.47655,1.47625,1.47655,85600000.0
2009-02-18 22:05:00,1.47655,1.47695,1.47655,1.47675,102800000.0
2009-02-18 22:06:00,1.47675,1.47685,1.4763,1.4765,114000000.0
2009-02-18 22:07:00,1.4766,1.4766,1.4761,1.47615,77600000.0
2009-02-18 22:08:00,1.47615,1.4763,1.4755,1.47565,170200000.0
2009-02-18 22:09:00,1.4757,1.4758,1.4757,1.4758,82600000.0
2009-02-18 22:10:00,1.47585,1.47615,1.4757,1.47615,96000000.0
2009-02-18 22:11:00,1.4762,1.4769,1.476,1.4768,140200000.0
2009-02-18 22:12:00,1.4768,1.4768,1.4761,1.4761,110000000.0
2009-02-18 22:13:00,1.4761,1.47635,1.4761,1.4763,93200000.0
2009-02-18 22:14:00,1.47645,1.4767,1.4763,1.47665,59600000.0
2009-02-18 22:15:00,1.47665,1.47665,1.47575,1.47575,153200000.0
2009-02-18 22:16:00,1.47575,1.4765,1.47575,1.4763,114200000.0
2009-02-18 22:17:00,1.47625,1.47635,1.4761,1.4762,74000000.0
2009-02-18 22:18:00,1.4762,1.4764,1.4761,1.47635,66200000.0
2009-02-18 22:19:00,1.47635,1.47655,1.47625,1.47635,90400000.0
2009-02-18 22:20:00,1.47635,1.4769,1.47625,1.47665,143600000.0
2009-02-18 22:21:00,1.47665,1.4767,1.47605,1.4767,145600000.0
2009-02-18 22:22:00,1.4767,1.4768,1.4761,1.4765,111600000.0
2009-02-18 22:23:00,1.4765,1.4766,1.4764,1.4766,45800000.0
2009-02-18 22:24:00,1.4766,1.47715,1.47655,1.47675,131100000.0
2009-02-18 22:25:00,1.4767,1.4768,1.4765,1.4767,63400000.0
2009-02-18 22:26:00,1.47675,1.47685,1.47665,1.47675,115400000.0
2009-02-18 22:27:00,1.47675,1.4769,1.4767,1.4768,61200000.0
2009-02-18 22:28:00,1.4768,1.47685,1.4767,1.4767,40400000.0
2009-02-18 22:29:00,1.4767,1.4767,1.47625,1.4765,82400000.0
2009-02-18 22:30:00,1.4765,1.47665,1.47645,1.47645,83000000.0
2009-02-18 22:31:00,1.47645,1.47655,1.4762,1.47655,112400000.0
2009-02-18 22:32:00,1.47655,1.47675,1.4765,1.4766,124800000.0
2009-02-18 22:33:00,1.47655,1.47675,1.47645,1.47675,96200000.0
2009-02-18 22:34:00,1.47685,1.47705,1.4765,1.47655,113400000.0
2009-02-18 22:35:00,1.4766,1.47725,1.4766,1.47685,112400000.0
2009-02-18 22:36:00,1.47685,1.4771,1.47685,1.47695,94800000.0
2009-02-18 22:37:00,1.477,1.4771,1.47685,1.47695,59200000.0
2009-02-18 22:38:00,1.47695,1.47695,1.4768,1.47695,40600000.0
2009-02-18 22:39:00,1.47695,1.47705,1.47695,1.47695,94800000.0
2009-02-18 22:40:00,1.477,1.477,1.47695,1.477,18200000.0
2009-02-18 22:41:00,1.477,1.477,1.47675,1.4768,88600000.0
2009-02-18 22:42:00,1.4768,1.47725,1.4767,1.47675,148600000.0
2009-02-18 22:43:00,1.47675,1.477,1.47675,1.47685,31200000.0
2009-02-18 22:44:00,1.47695,1.47695,1.47685,1.4769,54000000.0
2009-02-18 22:45:00,1.47685,1.47695,1.47685,1.47685,38200000.0
2009-02-18 22:46:00,1.47685,1.47695,1.4768,1.47685,47400000.0
2009-02-18 22:47:00,1.4769,1.47695,1.4768,1.4768,61600000.0
2009-02-18 22:48:00,1.4768,1.47685,1.4767,1.4767,27000000.0
2009-02-18 22:49:00,1.47675,1.4768,1.47645,1.4765,82800000.0
2009-02-18 22:50:00,1.4765,1.4769,1.47645,1.4768,185600000.0
2009-02-18 22:51:00,1.4768,1.4768,1.4768,1.4768,14400000.0
2009-02-18 22:52:00,1.4768,1.4768,1.47665,1.4768,10800000.0
2009-02-18 22:53:00,1.4768,1.4768,1.4768,1.4768,3000000.0
2009-02-18 22:54:00,1.4768,1.4771,1.4768,1.4768,53400000.0
2009-02-18 22:55:00,1.47685,1.4769,1.47675,1.4768,60800000.0
2009-02-18 22:56:00,1.47675,1.47685,1.4766,1.4766,50400000.0
2009-02-18 22:57:00,1.47675,1.4769,1.47665,1.47685,78600000.0
2009-02-18 22:58:00,1.4769,1.47705,1.47675,1.47695,55400000.0
2009-02-18 22:59:00,1.477,1.4771,1.4767,1.47685,60000000.0
2009-02-18 23:00:00,1.477,1.477,1.47645,1.4765,93400000.0
2009-02-18 23:01:00,1.4765,1.4765,1.47625,1.4764,47400000.0
2009-02-18 23:02:00,1.4764,1.4764,1.47605,1.47615,37800000.0
2009-02-18 23:03:00,1.4763,1.4763,1.4759,1.47605,40400000.0
2009-02-18 23:04:00,1.476,1.47615,1.476,1.47605,45000000.0
2009-02-18 23:05:00,1.47605,1.47615,1.476,1.47615,10000000.0
2009-02-18 23:06:00,1.47615,1.47615,1.4758,1.476,42000000.0
2009-02-18 23:07:00,1.476,1.476,1.476,1.476,3000000.0
2009-02-18 23:08:00,1.47605,1.4761,1.476,1.4761,23800000.0
2009-02-18 23:09:00,1.47605,1.4761,1.47605,1.47605,7000000.0
2009-02-18 23:10:00,1.47605,1.4763,1.47575,1.47625,106400000.0
2009-02-18 23:11:00,1.4763,1.47635,1.47615,1.4762,43000000.0
2009-02-18 23:12:00,1.4763,1.47645,1.4762,1.47625,72200000.0
2009-02-18 23:13:00,1.47625,1.47625,1.4762,1.4762,5800000.0
2009-02-18 23:14:00,1.47615,1.4762,1.4761,1.47615,26200000.0
2009-02-18 23:15:00,1.4762,1.47625,1.47615,1.47615,40800000.0
2009-02-18 23:16:00,1.4762,1.4764,1.4761,1.4763,67600000.0
2009-02-18 23:17:00,1.4763,1.47645,1.4762,1.47625,95400000.0
2009-02-18 23:18:00,1.47625,1.47645,1.4762,1.47645,195000000.0
2009-02-18 23:19:00,1.4765,1.4771,1.4761,1.4762,105600000.0
2009-02-18 23:20:00,1.47625,1.4763,1.47605,1.47615,49400000.0
2009-02-18 23:21:00,1.47615,1.4762,1.47605,1.4761,45600000.0
2009-02-18 23:22:00,1.47605,1.47615,1.47605,1.47605,18200000.0
2009-02-18 23:23:00,1.47605,1.47605,1.47605,1.47605,1000000.0
2009-02-18 23:24:00,1.47565,1.47593,1.47556,1.4758,59000000.0
2009-02-18 23:25:00,1.47605,1.47635,1.47605,1.47625,17200000.0
2009-02-18 23:26:00,1.47625,1.47625,1.47615,1.47615,9800000.0
2009-02-18 23:27:00,1.47615,1.47615,1.47615,1.47615,7000000.0
2009-02-18 23:28:00,1.47615,1.47615,1.47615,1.47615,10800000.0
2009-02-18 23:29:00,1.47615,1.47615,1.4761,1.4761,12200000.0
2009-02-18 23:30:00,1.4761,1.4761,1.47585,1.47595,37400000.0
2009-02-18 23:31:00,1.47595,1.4762,1.47595,1.4761,56000000.0
2009-02-18 23:32:00,1.4762,1.4762,1.4762,1.4762,6000000.0
2009-02-18 23:33:00,1.4763,1.4763,1.4761,1.4762,41600000.0
2009-02-18 23:34:00,1.4762,1.4762,1.47605,1.4761,28600000.0
2009-02-18 23:35:00,1.4761,1.4761,1.47605,1.4761,8200000.0
2009-02-18 23:36:00,1.4761,1.4763,1.47605,1.47615,78400000.0
2009-02-18 23:37:00,1.4762,1.4763,1.47615,1.47615,41600000.0
2009-02-18 23:38:00,1.47615,1.4764,1.47615,1.4764,52200000.0
2009-02-18 23:39:00,1.4764,1.4764,1.4762,1.4763,63000000.0
2009-02-18 23:40:00,1.4763,1.47635,1.4763,1.47635,12000000.0
2009-02-18 23:41:00,1.47635,1.47635,1.4761,1.4761,28000000.0
2009-02-18 23:42:00,1.4761,1.4761,1.4761,1.4761,10000000.0
2009-02-18 23:43:00,1.47615,1.4762,1.47615,1.47615,36800000.0
2009-02-18 23:44:00,1.47615,1.4762,1.476,1.476,30600000.0
2009-02-18 23:45:00,1.476,1.4761,1.476,1.4761,28200000.0
2009-02-18 23:46:00,1.47605,1.4761,1.476,1.4761,17600000.0
2009-02-18 23:47:00,1.4761,1.4761,1.4761,1.4761,3400000.0
2009-02-18 23:48:00,1.47605,1.4761,1.476,1.4761,29400000.0
2009-02-18 23:49:00,1.4761,1.4766,1.4761,1.4763,80400000.0
2009-02-18 23:50:00,1.4763,1.4764,1.47625,1.4764,28800000.0
2009-02-18 23:51:00,1.4763,1.4763,1.47625,1.47625,15200000.0
2009-02-18 23:52:00,1.4762,1.47625,1.4762,1.47625,11200000.0
2009-02-18 23:53:00,1.47625,1.47625,1.47625,1.47625,3600000.0
2009-02-18 23:54:00,1.47625,1.4763,1.47625,1.47625,7200000.0
2009-02-18 23:55:00,1.47625,1.47625,1.4759,1.47615,60200000.0
2009-02-18 23:56:00,1.47605,1.47635,1.47605,1.47625,24600000.0
2009-02-18 23:57:00,1.47625,1.47635,1.47615,1.4763,29000000.0
2009-02-18 23:58:00,1.4763,1.47635,1.4761,1.47635,27200000.0
2009-02-18 23:59:00,1.47635,1.4764,1.4761,1.4762,43800000.0
2009-02-19 00:00:00,1.47625,1.4763,1.47595,1.4763,28800000.0
2009-02-19 00:01:00,1.47625,1.47625,1.4761,1.4761,10800000.0
2009-02-19 00:02:00,1.476,1.4761,1.476,1.4761,5400000.0
2009-02-19 00:03:00,1.47605,1.4762,1.47605,1.4762,28200000.0
2009-02-19 00:04:00,1.47615,1.4766,1.47615,1.47655,55000000.0
2009-02-19 00:05:00,1.47655,1.4767,1.4763,1.4767,50200000.0
2009-02-19 00:06:00,1.4767,1.4769,1.47595,1.47635,95200000.0
2009-02-19 00:07:00,1.4764,1.4767,1.4764,1.47665,22200000.0
2009-02-19 00:08:00,1.47665,1.4771,1.4759,1.47675,107800000.0
2009-02-19 00:09:00,1.47675,1.4768,1.4764,1.4764,28400000.0
2009-02-19 00:10:00,1.47635,1.47635,1.47585,1.4762,31400000.0
2009-02-19 00:11:00,1.47615,1.47635,1.47595,1.4761,51400000.0
2009-02-19 00:12:00,1.476,1.4762,1.47595,1.47595,64600000.0
2009-02-19 00:13:00,1.47595,1.47615,1.4758,1.47605,38000000.0
2009-02-19 00:14:00,1.47615,1.47615,1.47595,1.476,101000000.0
2009-02-19 00:15:00,1.476,1.47625,1.47595,1.47625,111800000.0
2009-02-19 00:16:00,1.47625,1.4769,1.4761,1.4762,162600000.0
2009-02-19 00:17:00,1.4762,1.4762,1.47585,1.4759,32600000.0
2009-02-19 00:18:00,1.47595,1.476,1.47585,1.476,17400000.0
2009-02-19 00:19:00,1.476,1.476,1.4758,1.4758,148000000.0
2009-02-19 00:20:00,1.4758,1.47605,1.47575,1.476,42400000.0
2009-02-19 00:21:00,1.47605,1.47605,1.476,1.476,6600000.0
2009-02-19 00:22:00,1.476,1.476,1.476,1.476,10200000.0
2009-02-19 00:23:00,1.476,1.476,1.47595,1.476,37200000.0
2009-02-19 00:24:00,1.476,1.476,1.4758,1.4758,43800000.0
2009-02-19 00:25:00,1.4758,1.4759,1.4758,1.4759,3000000.0
2009-02-19 00:26:00,1.4759,1.4759,1.4759,1.4759,3000000.0
2009-02-19 00:27:00,1.4759,1.4759,1.4759,1.4759,3000000.0
2009-02-19 00:28:00,1.4759,1.4759,1.4759,1.4759,3000000.0
2009-02-19 00:29:00,1.4759,1.4759,1.4759,1.4759,1000000.0
2009-02-19 00:30:00,1.4759,1.4759,1.4759,1.4759,1000000.0
2009-02-19 00:31:00,1.4759,1.4759,1.47585,1.47585,19000000.0
2009-02-19 00:32:00,1.47585,1.4759,1.47585,1.4759,13200000.0
2009-02-19 00:33:00,1.4759,1.47605,1.47585,1.4759,32200000.0
2009-02-19 00:34:00,1.47595,1.47655,1.47595,1.4763,52200000.0
2009-02-19 00:35:00,1.47635,1.4765,1.476,1.4762,47000000.0
2009-02-19 00:36:00,1.4762,1.4762,1.47605,1.4762,21600000.0
2009-02-19 00:37:00,1.4762,1.47645,1.47605,1.47605,40400000.0
2009-02-19 00:38:00,1.4762,1.4762,1.476,1.47615,20000000.0
2009-02-19 00:39:00,1.47605,1.47605,1.47605,1.47605,5000000.0
2009-02-19 00:40:00,1.47605,1.47615,1.47605,1.47615,13800000.0
2009-02-19 00:41:00,1.47615,1.4762,1.476,1.47605,53000000.0
2009-02-19 00:42:00,1.476,1.47615,1.476,1.4761,13600000.0
2009-02-19 00:43:00,1.4761,1.4762,1.4761,1.47615,9800000.0
2009-02-19 00:44:00,1.476,1.47615,1.476,1.47615,8800000.0
2009-02-19 00:45:00,1.47625,1.47625,1.476,1.4761,27200000.0
2009-02-19 00:46:00,1.4762,1.4763,1.4762,1.4763,15200000.0
2009-02-19 00:47:00,1.4763,1.47635,1.4763,1.4763,27800000.0
2009-02-19 00:48:00,1.4763,1.4763,1.47625,1.47625,5800000.0
2009-02-19 00:49:00,1.47581,1.47601,1.4756,1.4756,385600002.0
2009-02-19 00:50:00,1.47625,1.47635,1.47625,1.47625,40400000.0
2009-02-19 00:51:00,1.4763,1.47635,1.47625,1.47625,10400000.0
2009-02-19 00:52:00,1.4763,1.4763,1.47625,1.4763,110400000.0
2009-02-19 00:53:00,1.4763,1.4763,1.476,1.476,87000002.0
2009-02-19 00:54:00,1.476,1.476,1.47595,1.476,141000000.0
2009-02-19 00:55:00,1.47595,1.476,1.47595,1.47595,28200000.0
2009-02-19 00:56:00,1.47595,1.47595,1.4755,1.4758,46400000.0
2009-02-19 00:57:00,1.4759,1.4759,1.4759,1.4759,19800000.0
2009-02-19 00:58:00,1.4759,1.4759,1.4759,1.4759,9000000.0
2009-02-19 00:59:00,1.4759,1.4759,1.4759,1.4759,23400000.0
2009-02-19 01:00:00,1.4759,1.4759,1.4759,1.4759,36000000.0
2009-02-19 01:01:00,1.4759,1.4759,1.4759,1.4759,16200000.0
2009-02-19 01:02:00,1.4759,1.4759,1.4755,1.47565,45600000.0
2009-02-19 01:03:00,1.47565,1.4762,1.47565,1.47595,112400000.0
2009-02-19 01:04:00,1.4758,1.476,1.4757,1.4757,65800000.0
2009-02-19 01:05:00,1.4757,1.4758,1.4757,1.4758,23800000.0
2009-02-19 01:06:00,1.4758,1.47595,1.4757,1.4757,38000000.0
2009-02-19 01:07:00,1.4757,1.47575,1.47565,1.47575,24000000.0
2009-02-19 01:08:00,1.47575,1.4758,1.4757,1.47575,14200000.0
2009-02-19 01:09:00,1.4758,1.47585,1.4757,1.4757,36600000.0
2009-02-19 01:10:00,1.4757,1.4759,1.4757,1.47575,20400000.0
2009-02-19 01:11:00,1.47575,1.47575,1.47575,1.47575,3000000.0
2009-02-19 01:12:00,1.47575,1.47575,1.4757,1.4757,10600000.0
2009-02-19 01:13:00,1.4757,1.4757,1.4756,1.4756,9600000.0
2009-02-19 01:14:00,1.4756,1.4756,1.4756,1.4756,2000000.0
2009-02-19 01:15:00,1.47565,1.4757,1.4756,1.47565,15000000.0
2009-02-19 01:16:00,1.47565,1.47595,1.47565,1.47595,16200000.0
2009-02-19 01:17:00,1.47605,1.47605,1.47595,1.47595,3800000.0
2009-02-19 01:18:00,1.47595,1.47595,1.47595,1.47595,7000000.0
2009-02-19 01:19:00,1.47595,1.47595,1.47585,1.47595,41000000.0
2009-02-19 01:20:00,1.47605,1.47605,1.47595,1.47595,12600000.0
2009-02-19 01:21:00,1.47595,1.47595,1.47595,1.47595,2000000.0
2009-02-19 01:22:00,1.47595,1.47595,1.47595,1.47595,2000000.0
2009-02-19 01:23:00,1.47595,1.47595,1.47545,1.47565,57000000.0
2009-02-19 01:24:00,1.4756,1.47565,1.4755,1.4755,79400000.0
2009-02-19 01:25:00,1.4755,1.4755,1.4755,1.4755,19400000.0
2009-02-19 01:26:00,1.47555,1.47555,1.47545,1.47555,48800000.0
2009-02-19 01:27:00,1.4755,1.47555,1.4755,1.4755,14200000.0
2009-02-19 01:28:00,1.47555,1.47575,1.4754,1.47575,62000000.0
2009-02-19 01:29:00,1.4757,1.4757,1.4755,1.4755,19800000.0
2009-02-19 01:30:00,1.4756,1.4756,1.4755,1.4755,20400000.0
2009-02-19 01:31:00,1.47555,1.47595,1.4755,1.47565,67400000.0
2009-02-19 01:32:00,1.4757,1.47615,1.4757,1.476,33800000.0
2009-02-19 01:33:00,1.476,1.476,1.47585,1.47585,14200000.0
2009-02-19 01:34:00,1.47595,1.47595,1.47585,1.4759,31400000.0
2009-02-19 01:35:00,1.47585,1.47595,1.47585,1.47595,24600000.0
2009-02-19 01:36:00,1.476,1.4761,1.47595,1.476,20000000.0
2009-02-19 01:37:00,1.47605,1.47615,1.47595,1.4761,48200000.0
2009-02-19 01:38:00,1.4761,1.4761,1.476,1.47605,33600000.0
2009-02-19 01:39:00,1.476,1.476,1.476,1.476,1000000.0
2009-02-19 01:40:00,1.47605,1.47615,1.47605,1.4761,12400000.0
2009-02-19 01:41:00,1.47605,1.4761,1.4758,1.4758,13400000.0
2009-02-19 01:42:00,1.47595,1.47595,1.4757,1.4757,37800000.0
2009-02-19 01:43:00,1.4758,1.47595,1.4758,1.4759,14400000.0
2009-02-19 01:44:00,1.47595,1.47595,1.47585,1.4759,31600000.0
2009-02-19 01:45:00,1.4759,1.47625,1.47585,1.4762,68200000.0
2009-02-19 01:46:00,1.4762,1.47625,1.47595,1.47595,68600000.0
2009-02-19 01:47:00,1.4759,1.4761,1.47585,1.47595,41400000.0
2009-02-19 01:48:00,1.4759,1.4759,1.4758,1.4758,6200000.0
2009-02-19 01:49:00,1.4758,1.476,1.4758,1.476,42800000.0
2009-02-19 01:50:00,1.476,1.476,1.4757,1.4757,64800000.0
2009-02-19 01:51:00,1.47575,1.4759,1.47575,1.4758,52200000.0
2009-02-19 01:52:00,1.4759,1.4759,1.47575,1.4758,45600000.0
2009-02-19 01:53:00,1.4758,1.4758,1.4757,1.47575,60400000.0
2009-02-19 01:54:00,1.4757,1.47595,1.4754,1.47595,73000000.0
2009-02-19 01:55:00,1.47605,1.47615,1.4757,1.47585,130000000.0
2009-02-19 01:56:00,1.47585,1.476,1.47545,1.4758,167000000.0
2009-02-19 01:57:00,1.4758,1.47615,1.4758,1.47595,120800000.0
2009-02-19 01:58:00,1.4759,1.47605,1.4758,1.4758,75600000.0
2009-02-19 01:59:00,1.4758,1.47615,1.4758,1.47615,128200000.0
2009-02-19 02:00:00,1.47615,1.4763,1.4759,1.47605,124600000.0
2009-02-19 02:01:00,1.47605,1.47615,1.47595,1.47605,130600000.0
2009-02-19 02:02:00,1.47595,1.47595,1.47595,1.47595,30400000.0
2009-02-19 02:03:00,1.47595,1.4761,1.47595,1.47595,149200000.0
2009-02-19 02:04:00,1.476,1.4761,1.476,1.476,17400000.0
2009-02-19 02:05:00,1.476,1.47615,1.47595,1.47615,64000000.0
2009-02-19 02:06:00,1.47625,1.47625,1.4762,1.4762,4600000.0
2009-02-19 02:07:00,1.47625,1.47635,1.47625,1.4763,24200000.0
2009-02-19 02:08:00,1.4762,1.4762,1.47585,1.476,92400000.0
2009-02-19 02:09:00,1.4759,1.476,1.47585,1.47585,118600000.0
2009-02-19 02:10:00,1.47595,1.47595,1.47585,1.4759,17800000.0
2009-02-19 02:11:00,1.4759,1.4761,1.4759,1.47595,82000000.0
2009-02-19 02:12:00,1.47595,1.47625,1.47595,1.47605,87000000.0
2009-02-19 02:13:00,1.4761,1.4763,1.4761,1.4761,63400000.0
2009-02-19 02:14:00,1.47605,1.47605,1.47605,1.47605,89800000.0
2009-02-19 02:15:00,1.47605,1.47605,1.47605,1.47605,101800000.0
2009-02-19 02:16:00,1.47605,1.4761,1.47605,1.4761,55800000.0
2009-02-19 02:17:00,1.47625,1.4763,1.47625,1.4763,57600000.0
2009-02-19 02:18:00,1.4763,1.4763,1.4763,1.4763,13400000.0
2009-02-19 02:19:00,1.4763,1.47645,1.476,1.476,96400000.0
2009-02-19 02:20:00,1.476,1.47615,1.476,1.4761,49600000.0
2009-02-19 02:21:00,1.4761,1.4761,1.47605,1.47605,50200000.0
2009-02-19 02:22:00,1.47605,1.4761,1.476,1.4761,100200000.0
2009-02-19 02:23:00,1.4761,1.4761,1.4761,1.4761,4000000.0
2009-02-19 02:24:00,1.476,1.476,1.47585,1.4759,124600000.0
2009-02-19 02:25:00,1.4759,1.4759,1.47585,1.47585,23800000.0
2009-02-19 02:26:00,1.4754,1.47577,1.4754,1.47568,114200000.0
2009-02-19 02:27:00,1.47585,1.47585,1.47585,1.47585,13600000.0
2009-02-19 02:28:00,1.47585,1.47585,1.4757,1.4757,54000000.0
2009-02-19 02:29:00,1.47585,1.476,1.4758,1.47585,61000000.0
2009-02-19 02:30:00,1.47585,1.47585,1.4758,1.4758,60400000.0
2009-02-19 02:31:00,1.4758,1.4758,1.4758,1.4758,14400000.0
2009-02-19 02:32:00,1.4757,1.4757,1.4757,1.4757,50600000.0
2009-02-19 02:33:00,1.4757,1.47595,1.4757,1.4759,166400000.0
2009-02-19 02:34:00,1.4759,1.47645,1.4759,1.4762,147200000.0
2009-02-19 02:35:00,1.4763,1.4763,1.47595,1.4761,51400000.0
2009-02-19 02:36:00,1.47625,1.47625,1.476,1.476,46800000.0
2009-02-19 02:37:00,1.476,1.4761,1.476,1.476,49000000.0
2009-02-19 02:38:00,1.476,1.476,1.476,1.476,30000000.0
2009-02-19 02:39:00,1.476,1.4761,1.476,1.476,41400000.0
2009-02-19 02:40:00,1.47605,1.4761,1.47605,1.4761,4800000.0
2009-02-19 02:41:00,1.4761,1.4761,1.47585,1.476,84600000.0
2009-02-19 02:42:00,1.4761,1.4763,1.4758,1.4758,102000000.0
2009-02-19 02:43:00,1.47585,1.4761,1.47585,1.476,63000000.0
2009-02-19 02:44:00,1.47605,1.47625,1.4759,1.47625,133600000.0
2009-02-19 02:45:00,1.4763,1.4763,1.476,1.4761,49400000.0
2009-02-19 02:46:00,1.4761,1.4762,1.476,1.4761,54800000.0
2009-02-19 02:47:00,1.4761,1.4761,1.476,1.476,115400000.0
2009-02-19 02:48:00,1.476,1.4763,1.476,1.4762,64200000.0
2009-02-19 02:49:00,1.4762,1.4762,1.4762,1.4762,1000000.0
2009-02-19 02:50:00,1.4762,1.4763,1.4762,1.4763,7200000.0
2009-02-19 02:51:00,1.47625,1.4763,1.47625,1.4763,44400000.0
2009-02-19 02:52:00,1.4763,1.47665,1.47625,1.47665,51800000.0
2009-02-19 02:53:00,1.4767,1.4767,1.47625,1.4763,56200000.0
2009-02-19 02:54:00,1.4763,1.4768,1.47625,1.4768,74200000.0
2009-02-19 02:55:00,1.4767,1.4769,1.476,1.47615,184600000.0
2009-02-19 02:56:00,1.47615,1.47615,1.47615,1.47615,121800000.0
2009-02-19 02:57:00,1.47615,1.4764,1.47615,1.4763,57600000.0
2009-02-19 02:58:00,1.4763,1.47675,1.4761,1.47625,85600000.0
2009-02-19 02:59:00,1.4763,1.4765,1.4762,1.4763,101000000.0
2009-02-19 03:00:00,1.47635,1.4765,1.47625,1.4764,76800000.0
2009-02-19 03:01:00,1.4763,1.47635,1.47615,1.47625,137200000.0
2009-02-19 03:02:00,1.47635,1.47655,1.47635,1.47635,21400000.0
2009-02-19 03:03:00,1.4764,1.4766,1.47605,1.47615,29800000.0
2009-02-19 03:04:00,1.47615,1.4762,1.476,1.476,109600000.0
2009-02-19 03:05:00,1.476,1.4761,1.476,1.476,77400000.0
2009-02-19 03:06:00,1.476,1.4762,1.476,1.47615,110000000.0
2009-02-19 03:07:00,1.47615,1.4764,1.47605,1.47635,113600000.0
2009-02-19 03:08:00,1.47655,1.47655,1.4761,1.4764,80600000.0
2009-02-19 03:09:00,1.4764,1.4765,1.4764,1.4764,27400000.0
2009-02-19 03:10:00,1.4764,1.4764,1.4761,1.47625,22200000.0
2009-02-19 03:11:00,1.47625,1.47625,1.47585,1.476,195000000.0
2009-02-19 03:12:00,1.476,1.476,1.476,1.476,24600000.0
2009-02-19 03:13:00,1.476,1.4762,1.476,1.4762,22600000.0
2009-02-19 03:14:00,1.4762,1.4763,1.4762,1.4763,9200000.0
2009-02-19 03:15:00,1.4763,1.4763,1.4763,1.4763,6800000.0
2009-02-19 03:16:00,1.4763,1.4763,1.4762,1.4762,16000000.0
2009-02-19 03:17:00,1.4762,1.4763,1.47615,1.4763,70000000.0
2009-02-19 03:18:00,1.4763,1.4763,1.4762,1.4762,3600000.0
2009-02-19 03:19:00,1.4762,1.47625,1.4762,1.4762,23200000.0
2009-02-19 03:20:00,1.4762,1.4762,1.4762,1.4762,44400000.0
2009-02-19 03:21:00,1.4762,1.47625,1.4761,1.4762,72000000.0
2009-02-19 03:22:00,1.47615,1.47615,1.476,1.476,80600000.0
2009-02-19 03:23:00,1.476,1.4762,1.476,1.47615,183200000.0
2009-02-19 03:24:00,1.47615,1.4763,1.47615,1.47625,58200000.0
2009-02-19 03:25:00,1.4762,1.4763,1.4762,1.47625,27200000.0
2009-02-19 03:26:00,1.4762,1.47645,1.4762,1.4764,61800000.0
2009-02-19 03:27:00,1.4764,1.47655,1.4764,1.47655,25000000.0
2009-02-19 03:28:00,1.4764,1.4764,1.4764,1.4764,5000000.0
2009-02-19 03:29:00,1.4764,1.4767,1.4764,1.4767,67200000.0
2009-02-19 03:30:00,1.4767,1.47675,1.4765,1.4765,54800000.0
2009-02-19 03:31:00,1.4765,1.4765,1.4765,1.4765,3400000.0
2009-02-19 03:32:00,1.4765,1.4765,1.4761,1.4761,54000000.0
2009-02-19 03:33:00,1.4761,1.47615,1.47605,1.47605,49800000.0
2009-02-19 03:34:00,1.4761,1.4764,1.4761,1.4762,50000000.0
2009-02-19 03:35:00,1.47615,1.4762,1.47615,1.4762,4600000.0
2009-02-19 03:36:00,1.4761,1.4763,1.4757,1.47575,123400000.0
2009-02-19 03:37:00,1.47575,1.4759,1.4757,1.47585,164600000.0
2009-02-19 03:38:00,1.47585,1.47585,1.47585,1.47585,27000000.0
2009-02-19 03:39:00,1.47595,1.47595,1.4757,1.4757,137200000.0
2009-02-19 03:40:00,1.4758,1.4759,1.4757,1.4757,73200000.0
2009-02-19 03:41:00,1.4757,1.47585,1.4756,1.4758,46600000.0
2009-02-19 03:42:00,1.4758,1.4758,1.4758,1.4758,23400000.0
2009-02-19 03:43:00,1.4758,1.47585,1.4753,1.4753,108800000.0
2009-02-19 03:44:00,1.4754,1.4755,1.4753,1.4755,87600000.0
2009-02-19 03:45:00,1.4755,1.4756,1.47545,1.4755,32600000.0
2009-02-19 03:46:00,1.4755,1.4757,1.4755,1.4757,27000000.0
2009-02-19 03:47:00,1.4757,1.4757,1.4757,1.4757,12600000.0
2009-02-19 03:48:00,1.4757,1.4757,1.4756,1.4757,50000000.0
2009-02-19 03:49:00,1.4757,1.476,1.4757,1.476,30200000.0
2009-02-19 03:50:00,1.476,1.476,1.476,1.476,1000000.0
2009-02-19 03:51:00,1.47595,1.476,1.47595,1.476,49600000.0
2009-02-19 03:52:00,1.476,1.476,1.476,1.476,8200000.0
2009-02-19 03:53:00,1.476,1.476,1.476,1.476,3600000.0
2009-02-19 03:54:00,1.476,1.476,1.47595,1.476,32000000.0
2009-02-19 03:55:00,1.476,1.4761,1.476,1.4761,14400000.0
2009-02-19 03:56:00,1.4761,1.4765,1.4761,1.47635,49800000.0
2009-02-19 03:57:00,1.47635,1.47635,1.47625,1.47635,31400000.0
2009-02-19 03:58:00,1.4763,1.4764,1.47615,1.4763,148600000.0
2009-02-19 03:59:00,1.4763,1.47635,1.47625,1.4763,40000000.0
2009-02-19 04:00:00,1.4764,1.4764,1.47615,1.47615,39200000.0
2009-02-19 04:01:00,1.47615,1.47615,1.47585,1.476,47400000.0
2009-02-19 04:02:00,1.476,1.47605,1.476,1.47605,18600000.0
2009-02-19 04:03:00,1.47605,1.47615,1.476,1.47605,67800000.0
2009-02-19 04:04:00,1.47615,1.47645,1.4761,1.47645,86200000.0
2009-02-19 04:05:00,1.4764,1.4765,1.4763,1.47645,69400000.0
2009-02-19 04:06:00,1.47645,1.4765,1.4764,1.47645,25600000.0
2009-02-19 04:07:00,1.4764,1.4765,1.4763,1.4763,50000000.0
2009-02-19 04:08:00,1.4763,1.47635,1.4763,1.4763,16200000.0
2009-02-19 04:09:00,1.4763,1.4763,1.47625,1.4763,75800000.0
2009-02-19 04:10:00,1.4763,1.47635,1.4763,1.47635,7600000.0
2009-02-19 04:11:00,1.47635,1.47635,1.4763,1.47635,16000000.0
2009-02-19 04:12:00,1.4763,1.4764,1.4763,1.4763,20000000.0
2009-02-19 04:13:00,1.4763,1.4763,1.47625,1.47625,95800000.0
2009-02-19 04:14:00,1.4763,1.4763,1.4762,1.47625,133000000.0
2009-02-19 04:15:00,1.4762,1.47625,1.4762,1.4762,112400000.0
2009-02-19 04:16:00,1.476,1.476,1.47595,1.476,42200000.0
2009-02-19 04:17:00,1.476,1.476,1.476,1.476,9000000.0
2009-02-19 04:18:00,1.476,1.476,1.476,1.476,22000000.0
2009-02-19 04:19:00,1.476,1.4762,1.476,1.4761,39800000.0
2009-02-19 04:20:00,1.4761,1.4761,1.47605,1.47605,16400000.0
2009-02-19 04:21:00,1.47605,1.4762,1.476,1.476,54000000.0
2009-02-19 04:22:00,1.476,1.476,1.476,1.476,10400000.0
2009-02-19 04:23:00,1.476,1.476,1.476,1.476,3000000.0
2009-02-19 04:24:00,1.476,1.476,1.4758,1.47595,44000000.0
2009-02-19 04:25:00,1.47595,1.476,1.47585,1.476,37000000.0
2009-02-19 04:26:00,1.476,1.476,1.47595,1.476,9400000.0
2009-02-19 04:27:00,1.47605,1.47635,1.47595,1.476,39600000.0
2009-02-19 04:28:00,1.476,1.476,1.4757,1.4758,35000000.0
2009-02-19 04:29:00,1.4758,1.47605,1.4758,1.47605,47000000.0
2009-02-19 04:30:00,1.47605,1.47605,1.47595,1.47595,117200000.0
2009-02-19 04:31:00,1.476,1.476,1.47595,1.47595,14000000.0
2009-02-19 04:32:00,1.476,1.4762,1.476,1.4762,38200000.0
2009-02-19 04:33:00,1.4762,1.4762,1.4759,1.4761,160000000.0
2009-02-19 04:34:00,1.47605,1.4762,1.4759,1.47595,96600000.0
2009-02-19 04:35:00,1.47595,1.4761,1.47575,1.47605,170400000.0
2009-02-19 04:36:00,1.47615,1.4762,1.47615,1.47615,124600000.0
2009-02-19 04:37:00,1.4762,1.47635,1.4762,1.47635,69200000.0
2009-02-19 04:38:00,1.47635,1.4764,1.4762,1.47625,144600000.0
2009-02-19 04:39:00,1.47625,1.47625,1.4759,1.47595,132400000.0
2009-02-19 04:40:00,1.47595,1.47595,1.4757,1.4757,91000000.0
2009-02-19 04:41:00,1.4757,1.4758,1.47565,1.4757,91400000.0
2009-02-19 04:42:00,1.4757,1.4757,1.4757,1.4757,39600000.0
2009-02-19 04:43:00,1.4757,1.4759,1.4754,1.4759,86400000.0
2009-02-19 04:44:00,1.4759,1.4759,1.4758,1.4758,90000000.0
2009-02-19 04:45:00,1.4758,1.47605,1.47575,1.476,122600000.0
2009-02-19 04:46:00,1.476,1.47605,1.476,1.476,17600000.0
2009-02-19 04:47:00,1.47605,1.47605,1.476,1.47605,28000000.0
2009-02-19 04:48:00,1.47605,1.47605,1.476,1.476,53400000.0
2009-02-19 04:49:00,1.476,1.476,1.47595,1.47595,145400000.0
2009-02-19 04:50:00,1.476,1.47605,1.4758,1.47585,74200000.0
2009-02-19 04:51:00,1.47585,1.47595,1.4758,1.47595,41600000.0
2009-02-19 04:52:00,1.47595,1.4761,1.4758,1.4761,49400000.0
2009-02-19 04:53:00,1.4761,1.4761,1.4759,1.476,54200000.0
2009-02-19 04:54:00,1.47605,1.4761,1.476,1.4761,18600000.0
2009-02-19 04:55:00,1.4761,1.47625,1.4761,1.47625,10800000.0
2009-02-19 04:56:00,1.47625,1.47625,1.47625,1.47625,4400000.0
2009-02-19 04:57:00,1.47625,1.47625,1.47625,1.47625,8800000.0
2009-02-19 04:58:00,1.4763,1.4764,1.4763,1.4764,30200000.0
2009-02-19 04:59:00,1.47645,1.47655,1.4764,1.4764,32600000.0
2009-02-19 05:00:00,1.4764,1.4767,1.4764,1.47655,64000000.0
2009-02-19 05:01:00,1.47665,1.4767,1.47635,1.47635,112400000.0
2009-02-19 05:02:00,1.47635,1.47635,1.47635,1.47635,26800000.0
2009-02-19 05:03:00,1.47635,1.47635,1.476,1.4762,61600000.0
2009-02-19 05:04:00,1.47615,1.4762,1.4761,1.4762,16200000.0
2009-02-19 05:05:00,1.4762,1.47625,1.4762,1.4762,17400000.0
2009-02-19 05:06:00,1.47625,1.47625,1.47615,1.4762,27200000.0
2009-02-19 05:07:00,1.47615,1.4763,1.47605,1.4762,40400000.0
2009-02-19 05:08:00,1.47625,1.47625,1.4762,1.47625,11800000.0
2009-02-19 05:09:00,1.4764,1.4764,1.47625,1.47625,33400000.0
2009-02-19 05:10:00,1.4763,1.4763,1.4761,1.4761,58200000.0
2009-02-19 05:11:00,1.4761,1.4762,1.47605,1.47605,46600000.0
2009-02-19 05:12:00,1.476,1.4761,1.476,1.4761,12000000.0
2009-02-19 05:13:00,1.47605,1.47605,1.47605,1.47605,5000000.0
2009-02-19 05:14:00,1.4761,1.4761,1.4761,1.4761,1800000.0
2009-02-19 05:15:00,1.47605,1.47615,1.47605,1.47615,14400000.0
2009-02-19 05:16:00,1.4761,1.47645,1.4761,1.4763,57400000.0
2009-02-19 05:17:00,1.47625,1.4766,1.4761,1.4765,38600000.0
2009-02-19 05:18:00,1.47645,1.4765,1.47645,1.47645,7600000.0
2009-02-19 05:19:00,1.4764,1.4764,1.4763,1.4763,12600000.0
2009-02-19 05:20:00,1.4763,1.4763,1.47625,1.47625,17800000.0
2009-02-19 05:21:00,1.47625,1.47635,1.4762,1.47625,19800000.0
2009-02-19 05:22:00,1.47625,1.47635,1.47615,1.47625,77000000.0
2009-02-19 05:23:00,1.47625,1.4766,1.4761,1.4766,41400000.0
2009-02-19 05:24:00,1.4765,1.4768,1.47645,1.47655,82400000.0
2009-02-19 05:25:00,1.4766,1.47675,1.4765,1.47655,90400000.0
2009-02-19 05:26:00,1.4766,1.47665,1.4765,1.47655,41000000.0
2009-02-19 05:27:00,1.47655,1.47665,1.47655,1.47655,20600000.0
2009-02-19 05:28:00,1.4765,1.47655,1.47645,1.47645,83200000.0
2009-02-19 05:29:00,1.47645,1.47655,1.47645,1.47655,32600000.0
2009-02-19 05:30:00,1.47655,1.47655,1.47645,1.47645,87800000.0
2009-02-19 05:31:00,1.47645,1.4765,1.47605,1.47625,170600000.0
2009-02-19 05:32:00,1.47635,1.47635,1.4759,1.476,287400000.0
2009-02-19 05:33:00,1.4761,1.4764,1.476,1.4764,80000000.0
2009-02-19 05:34:00,1.47625,1.47645,1.476,1.4761,73400000.0
2009-02-19 05:35:00,1.4762,1.47665,1.4761,1.4765,48400000.0
2009-02-19 05:36:00,1.47645,1.47665,1.4763,1.4765,48200000.0
2009-02-19 05:37:00,1.4766,1.4767,1.47625,1.4763,77600000.0
2009-02-19 05:38:00,1.4763,1.4764,1.47625,1.4764,38400000.0
2009-02-19 05:39:00,1.47645,1.47645,1.4762,1.47645,134200000.0
2009-02-19 05:40:00,1.47645,1.4766,1.47625,1.4765,159400000.0
2009-02-19 05:41:00,1.4765,1.4765,1.47615,1.47635,155400000.0
2009-02-19 05:42:00,1.47635,1.47635,1.4763,1.47635,17000000.0
2009-02-19 05:43:00,1.47635,1.47635,1.47625,1.47625,117200000.0
2009-02-19 05:44:00,1.47625,1.4766,1.47625,1.4764,58400000.0
2009-02-19 05:45:00,1.4764,1.47665,1.47635,1.4765,108600000.0
2009-02-19 05:46:00,1.47665,1.47665,1.4763,1.47645,57400000.0
2009-02-19 05:47:00,1.4765,1.47655,1.47645,1.4765,28000000.0
2009-02-19 05:48:00,1.47645,1.47655,1.47635,1.47635,99400000.0
2009-02-19 05:49:00,1.47635,1.47655,1.4763,1.47645,43600000.0
2009-02-19 05:50:00,1.4764,1.4765,1.47635,1.4765,51000000.0
2009-02-19 05:51:00,1.47655,1.4767,1.47645,1.4767,58000000.0
2009-02-19 05:52:00,1.47665,1.47675,1.4765,1.4765,79400000.0
2009-02-19 05:53:00,1.47655,1.47665,1.47645,1.47655,35000000.0
2009-02-19 05:54:00,1.47665,1.47675,1.47655,1.47675,16800000.0
2009-02-19 05:55:00,1.4765,1.47655,1.47645,1.47645,39000000.0
2009-02-19 05:56:00,1.4765,1.4767,1.4765,1.47665,24800000.0
2009-02-19 05:57:00,1.4766,1.4766,1.4765,1.4765,6000000.0
2009-02-19 05:58:00,1.47655,1.4766,1.47655,1.47655,10400000.0
2009-02-19 05:59:00,1.4766,1.4766,1.4766,1.4766,5800000.0
2009-02-19 06:00:00,1.47655,1.47685,1.4764,1.47675,186300000.0
2009-02-19 06:01:00,1.47675,1.47725,1.4767,1.4769,77800000.0
2009-02-19 06:02:00,1.477,1.47715,1.477,1.47715,76000000.0
2009-02-19 06:03:00,1.4771,1.4772,1.4771,1.4771,76800000.0
2009-02-19 06:04:00,1.4771,1.4771,1.477,1.4771,89200000.0
2009-02-19 06:05:00,1.47705,1.4771,1.477,1.47705,100200000.0
2009-02-19 06:06:00,1.477,1.47715,1.477,1.47705,47000000.0
2009-02-19 06:07:00,1.4771,1.4771,1.477,1.477,19000000.0
2009-02-19 06:08:00,1.477,1.47715,1.477,1.4771,29600000.0
2009-02-19 06:09:00,1.4771,1.4771,1.47705,1.47705,10800000.0
2009-02-19 06:10:00,1.47705,1.4771,1.47705,1.4771,12600000.0
2009-02-19 06:11:00,1.47715,1.47715,1.47705,1.47705,44800000.0
2009-02-19 06:12:00,1.47705,1.47715,1.47705,1.47705,31800000.0
2009-02-19 06:13:00,1.477,1.47715,1.477,1.47705,21200000.0
2009-02-19 06:14:00,1.4771,1.4771,1.477,1.477,26000000.0
2009-02-19 06:15:00,1.477,1.4771,1.4767,1.4769,115200000.0
2009-02-19 06:16:00,1.47685,1.47705,1.47665,1.477,86800000.0
2009-02-19 06:17:00,1.47705,1.47725,1.477,1.47705,92000000.0
2009-02-19 06:18:00,1.47705,1.4773,1.477,1.4773,77200000.0
2009-02-19 06:19:00,1.4773,1.4777,1.4773,1.4775,89600000.0
2009-02-19 06:20:00,1.47745,1.47755,1.4774,1.47745,32200000.0
2009-02-19 06:21:00,1.4775,1.4779,1.4774,1.4775,97200000.0
2009-02-19 06:22:00,1.47745,1.47755,1.4774,1.4774,27800000.0
2009-02-19 06:23:00,1.4774,1.47765,1.4774,1.47765,23800000.0
2009-02-19 06:24:00,1.4776,1.47765,1.47745,1.47745,59200000.0
2009-02-19 06:25:00,1.4775,1.47755,1.47725,1.4774,67400000.0
2009-02-19 06:26:00,1.4774,1.4774,1.4773,1.4773,19000000.0
2009-02-19 06:27:00,1.47735,1.4775,1.4773,1.4775,87600000.0
2009-02-19 06:28:00,1.4775,1.4775,1.47735,1.4774,32800000.0
2009-02-19 06:29:00,1.4775,1.47755,1.47735,1.47745,46600000.0
2009-02-19 06:30:00,1.47745,1.47755,1.4773,1.47735,71400000.0
2009-02-19 06:31:00,1.47735,1.4775,1.47705,1.47705,99200000.0
2009-02-19 06:32:00,1.4771,1.47735,1.4771,1.47715,56400000.0
2009-02-19 06:33:00,1.4771,1.47735,1.477,1.4772,119800000.0
2009-02-19 06:34:00,1.4772,1.4773,1.4769,1.47705,167600000.0
2009-02-19 06:35:00,1.4771,1.47715,1.477,1.4771,58800000.0
2009-02-19 06:36:00,1.477,1.47705,1.4766,1.4767,132200000.0
2009-02-19 06:37:00,1.47675,1.4769,1.47645,1.4765,96600000.0
2009-02-19 06:38:00,1.4765,1.4767,1.47645,1.4767,47000000.0
2009-02-19 06:39:00,1.47675,1.47675,1.4767,1.47675,27400000.0
2009-02-19 06:40:00,1.47675,1.47685,1.4767,1.4768,19000000.0
2009-02-19 06:41:00,1.4768,1.47685,1.4766,1.4767,30000000.0
2009-02-19 06:42:00,1.47675,1.4768,1.4766,1.47665,53800000.0
2009-02-19 06:43:00,1.4766,1.4768,1.4763,1.4765,146400000.0
2009-02-19 06:44:00,1.47645,1.47655,1.4762,1.47635,106600000.0
2009-02-19 06:45:00,1.4763,1.4765,1.4762,1.47625,94600000.0
2009-02-19 06:46:00,1.47625,1.47655,1.4762,1.47625,124400000.0
2009-02-19 06:47:00,1.4763,1.4766,1.4762,1.4765,64600000.0
2009-02-19 06:48:00,1.47655,1.47655,1.47635,1.4764,78400000.0
2009-02-19 06:49:00,1.47635,1.47635,1.47605,1.4761,54800000.0
2009-02-19 06:50:00,1.476,1.47605,1.4757,1.47595,83000000.0
2009-02-19 06:51:00,1.47585,1.47605,1.47585,1.47595,47600000.0
2009-02-19 06:52:00,1.476,1.47605,1.47595,1.476,30400000.0
2009-02-19 06:53:00,1.47605,1.4761,1.47575,1.47605,85200000.0
2009-02-19 06:54:00,1.4761,1.4761,1.47605,1.47605,7200000.0
2009-02-19 06:55:00,1.4761,1.47625,1.476,1.4762,57800000.0
2009-02-19 06:56:00,1.4762,1.4765,1.4762,1.4763,74600000.0
2009-02-19 06:57:00,1.47625,1.47625,1.476,1.4762,53000000.0
2009-02-19 06:58:00,1.47603,1.47619,1.47583,1.47619,55800000.0
2009-02-19 06:59:00,1.47615,1.47635,1.47615,1.47615,29200000.0
2009-02-19 07:00:00,1.4761,1.4762,1.4761,1.4762,17200000.0
2009-02-19 07:01:00,1.4763,1.4767,1.4763,1.47655,112000000.0
2009-02-19 07:02:00,1.47655,1.47675,1.4763,1.4767,72400000.0
2009-02-19 07:03:00,1.4767,1.4767,1.4766,1.4766,29200000.0
2009-02-19 07:04:00,1.47665,1.4767,1.4766,1.4767,29200000.0
2009-02-19 07:05:00,1.47665,1.4767,1.4766,1.4767,27400000.0
2009-02-19 07:06:00,1.47675,1.47675,1.4765,1.4765,37000000.0
2009-02-19 07:07:00,1.4765,1.4765,1.4765,1.4765,2000000.0
2009-02-19 07:08:00,1.4765,1.4767,1.4765,1.4767,47000000.0
2009-02-19 07:09:00,1.4767,1.47675,1.47645,1.47655,59800000.0
2009-02-19 07:10:00,1.4765,1.4765,1.4765,1.4765,12800000.0
2009-02-19 07:11:00,1.4765,1.4765,1.47595,1.4762,60600000.0
2009-02-19 07:12:00,1.47625,1.4763,1.4762,1.4763,36200000.0
2009-02-19 07:13:00,1.4763,1.47635,1.47625,1.47625,63600000.0
2009-02-19 07:14:00,1.4763,1.4763,1.4757,1.47615,92000000.0
2009-02-19 07:15:00,1.47615,1.47615,1.47565,1.4761,192800000.0
2009-02-19 07:16:00,1.4761,1.47635,1.476,1.47635,171400000.0
2009-02-19 07:17:00,1.47635,1.47645,1.47625,1.47645,74600000.0
2009-02-19 07:18:00,1.47645,1.47655,1.4763,1.4763,64400000.0
2009-02-19 07:19:00,1.4764,1.4766,1.47625,1.4763,75400000.0
2009-02-19 07:20:00,1.4763,1.4764,1.47625,1.4764,55600000.0
2009-02-19 07:21:00,1.4764,1.4765,1.47605,1.47605,104400000.0
2009-02-19 07:22:00,1.4761,1.47625,1.47605,1.47605,108400000.0
2009-02-19 07:23:00,1.47605,1.4761,1.47595,1.476,136600000.0
2009-02-19 07:24:00,1.476,1.47625,1.476,1.47605,76400000.0
2009-02-19 07:25:00,1.47605,1.47625,1.47605,1.47625,52800000.0
2009-02-19 07:26:00,1.47625,1.47655,1.47625,1.47645,66000000.0
2009-02-19 07:27:00,1.47645,1.47655,1.47645,1.47655,61000000.0
2009-02-19 07:28:00,1.47655,1.47665,1.4765,1.4766,38000000.0
2009-02-19 07:29:00,1.4766,1.4766,1.47645,1.47645,70400000.0
2009-02-19 07:30:00,1.47645,1.4765,1.4756,1.4758,105600000.0
2009-02-19 07:31:00,1.4758,1.476,1.4758,1.47585,61200000.0
2009-02-19 07:32:00,1.4758,1.4759,1.4758,1.4759,17200000.0
2009-02-19 07:33:00,1.4759,1.47595,1.47585,1.47585,24600000.0
2009-02-19 07:34:00,1.47585,1.47585,1.4758,1.47585,24000000.0
2009-02-19 07:35:00,1.47585,1.47585,1.4758,1.4758,35600000.0
2009-02-19 07:36:00,1.4758,1.476,1.4758,1.476,89200000.0
2009-02-19 07:37:00,1.476,1.476,1.4758,1.4759,28200000.0
2009-02-19 07:38:00,1.4759,1.47615,1.4759,1.4761,41400000.0
2009-02-19 07:39:00,1.4761,1.4761,1.4758,1.47605,171400000.0
2009-02-19 07:40:00,1.47605,1.47605,1.47605,1.47605,34600000.0
2009-02-19 07:41:00,1.47605,1.47605,1.47605,1.47605,20800000.0
2009-02-19 07:42:00,1.47605,1.47605,1.47595,1.476,110400000.0
2009-02-19 07:43:00,1.476,1.47605,1.47595,1.476,73400000.0
2009-02-19 07:44:00,1.476,1.476,1.47595,1.476,29000000.0
2009-02-19 07:45:00,1.476,1.476,1.47595,1.47595,63800000.0
2009-02-19 07:46:00,1.47595,1.4761,1.47595,1.476,49600000.0
2009-02-19 07:47:00,1.4761,1.4762,1.4761,1.47615,65400000.0
2009-02-19 07:48:00,1.47615,1.47635,1.47605,1.47625,51200000.0
2009-02-19 07:49:00,1.4763,1.47635,1.4762,1.4762,49200000.0
2009-02-19 07:50:00,1.4762,1.4762,1.4761,1.4761,37600000.0
2009-02-19 07:51:00,1.47605,1.47665,1.476,1.47665,74400000.0
2009-02-19 07:52:00,1.4767,1.47675,1.47645,1.47655,40000000.0
2009-02-19 07:53:00,1.47655,1.47665,1.47655,1.47655,40000000.0
2009-02-19 07:54:00,1.4766,1.47675,1.4766,1.47665,69800000.0
2009-02-19 07:55:00,1.4767,1.4769,1.4766,1.4767,111400000.0
2009-02-19 07:56:00,1.4767,1.4768,1.47665,1.47675,45000000.0
2009-02-19 07:57:00,1.4767,1.4768,1.4766,1.47665,41800000.0
2009-02-19 07:58:00,1.47665,1.4768,1.4766,1.47665,54800000.0
2009-02-19 07:59:00,1.4767,1.4767,1.4766,1.4766,23800000.0
2009-02-19 08:00:00,1.4766,1.4766,1.47655,1.47655,38400000.0
2009-02-19 08:01:00,1.47655,1.4766,1.47655,1.4766,19400000.0
2009-02-19 08:02:00,1.47665,1.4767,1.4766,1.4767,68000000.0
2009-02-19 08:03:00,1.4767,1.4768,1.4766,1.47675,69200000.0
2009-02-19 08:04:00,1.47675,1.47675,1.47675,1.47675,2000000.0
2009-02-19 08:05:00,1.4767,1.47685,1.47665,1.47685,44400000.0
2009-02-19 08:06:00,1.4769,1.4769,1.47665,1.47665,10800000.0
2009-02-19 08:07:00,1.4767,1.4767,1.4767,1.4767,1000000.0
2009-02-19 08:08:00,1.4767,1.4767,1.4767,1.4767,4400000.0
2009-02-19 08:09:00,1.4767,1.4767,1.4767,1.4767,19000000.0
2009-02-19 08:10:00,1.47675,1.47685,1.4767,1.47685,14600000.0
2009-02-19 08:11:00,1.47685,1.477,1.47685,1.477,61600000.0
2009-02-19 08:12:00,1.47705,1.4771,1.47705,1.4771,9400000.0
2009-02-19 08:13:00,1.47705,1.47725,1.47705,1.47715,109400000.0
2009-02-19 08:14:00,1.4771,1.47735,1.4771,1.4771,75800000.0
2009-02-19 08:15:00,1.47705,1.47715,1.47705,1.4771,45000000.0
2009-02-19 08:16:00,1.4771,1.4772,1.4771,1.4772,27200000.0
2009-02-19 08:17:00,1.47725,1.4773,1.4772,1.4772,14200000.0
2009-02-19 08:18:00,1.47735,1.47745,1.4771,1.4772,60800000.0
2009-02-19 08:19:00,1.4772,1.47755,1.4772,1.4775,111200000.0
2009-02-19 08:20:00,1.4775,1.4775,1.47725,1.4774,51800000.0
2009-02-19 08:21:00,1.47735,1.4775,1.47735,1.47735,24200000.0
2009-02-19 08:22:00,1.47745,1.47745,1.4773,1.4773,21800000.0
2009-02-19 08:23:00,1.4773,1.4776,1.47725,1.4775,46000000.0
2009-02-19 08:24:00,1.4775,1.4777,1.47735,1.4777,51600000.0
2009-02-19 08:25:00,1.4777,1.47785,1.4774,1.4776,130200000.0
2009-02-19 08:26:00,1.4776,1.4777,1.4776,1.4776,161800000.0
2009-02-19 08:27:00,1.4776,1.47775,1.4775,1.47775,65800000.0
2009-02-19 08:28:00,1.4777,1.47795,1.47765,1.47775,84200000.0
2009-02-19 08:29:00,1.47785,1.47795,1.4776,1.4777,107800000.0
2009-02-19 08:30:00,1.4777,1.478,1.47765,1.4779,102400000.0
2009-02-19 08:31:00,1.4779,1.4779,1.4776,1.4776,34600000.0
2009-02-19 08:32:00,1.4776,1.4778,1.4776,1.4778,30400000.0
2009-02-19 08:33:00,1.4778,1.478,1.4777,1.47775,44400000.0
2009-02-19 08:34:00,1.47775,1.47775,1.4776,1.4776,24600000.0
2009-02-19 08:35:00,1.4776,1.478,1.4776,1.4779,52600000.0
2009-02-19 08:36:00,1.47795,1.47805,1.4779,1.4779,14800000.0
2009-02-19 08:37:00,1.47795,1.47805,1.4778,1.4779,35200000.0
2009-02-19 08:38:00,1.47785,1.47805,1.4776,1.4776,100200000.0
2009-02-19 08:39:00,1.4776,1.4776,1.47705,1.4772,112000000.0
2009-02-19 08:40:00,1.4772,1.4774,1.4772,1.4773,66800000.0
2009-02-19 08:41:00,1.4773,1.4773,1.4772,1.4772,20000000.0
2009-02-19 08:42:00,1.4772,1.4772,1.4771,1.4771,19400000.0
2009-02-19 08:43:00,1.47725,1.4775,1.4772,1.47725,61200000.0
2009-02-19 08:44:00,1.47725,1.47765,1.4772,1.4776,79400000.0
2009-02-19 08:45:00,1.4776,1.47805,1.4776,1.4777,149400000.0
2009-02-19 08:46:00,1.4777,1.478,1.4777,1.4778,77200001.0
2009-02-19 08:47:00,1.4778,1.478,1.4778,1.478,39800000.0
2009-02-19 08:48:00,1.47815,1.4782,1.4779,1.4782,188400000.0
2009-02-19 08:49:00,1.4782,1.47825,1.47815,1.47825,74800000.0
2009-02-19 08:50:00,1.47825,1.4783,1.47815,1.4783,54600000.0
2009-02-19 08:51:00,1.4783,1.47845,1.47815,1.47815,133800000.0
2009-02-19 08:52:00,1.47815,1.47825,1.47815,1.47815,89400000.0
2009-02-19 08:53:00,1.47815,1.47815,1.478,1.478,89000000.0
2009-02-19 08:54:00,1.478,1.478,1.4779,1.4779,70000000.0
2009-02-19 08:55:00,1.47805,1.4783,1.4779,1.47815,113400000.0
2009-02-19 08:56:00,1.4782,1.4782,1.478,1.47805,51000000.0
2009-02-19 08:57:00,1.478,1.47805,1.47795,1.47795,213600000.0
2009-02-19 08:58:00,1.47795,1.4784,1.47795,1.4784,142900000.0
2009-02-19 08:59:00,1.47835,1.4787,1.47835,1.4786,115599999.0
2009-02-19 09:00:00,1.4786,1.4787,1.4786,1.47865,11000000.0
2009-02-19 09:01:00,1.4787,1.4787,1.4785,1.4785,85600000.0
2009-02-19 09:02:00,1.47845,1.47855,1.4784,1.47845,96400000.0
2009-02-19 09:03:00,1.47845,1.47865,1.4784,1.47865,37200000.0
2009-02-19 09:04:00,1.4787,1.4788,1.47865,1.4788,17000000.0
2009-02-19 09:05:00,1.4787,1.4788,1.47855,1.4786,67800000.0
2009-02-19 09:06:00,1.4786,1.47865,1.4785,1.4785,66600000.0
2009-02-19 09:07:00,1.4785,1.4787,1.47825,1.4783,135600000.0
2009-02-19 09:08:00,1.4783,1.4783,1.4778,1.478,128800000.0
2009-02-19 09:09:00,1.478,1.478,1.478,1.478,21200000.0
2009-02-19 09:10:00,1.4781,1.4781,1.478,1.47805,25800000.0
2009-02-19 09:11:00,1.4781,1.4781,1.47745,1.47755,144200000.0
2009-02-19 09:12:00,1.47755,1.4776,1.4773,1.4774,152400000.0
2009-02-19 09:13:00,1.4774,1.4777,1.4774,1.4777,70400000.0
2009-02-19 09:14:00,1.4777,1.47785,1.4777,1.4777,27000000.0
2009-02-19 09:15:00,1.4778,1.47815,1.4778,1.47795,100400000.0
2009-02-19 09:16:00,1.478,1.47825,1.478,1.47805,117200000.0
2009-02-19 09:17:00,1.47805,1.47805,1.47785,1.47795,101000000.0
2009-02-19 09:18:00,1.47795,1.47825,1.4779,1.4779,159200000.0
2009-02-19 09:19:00,1.4779,1.478,1.4779,1.478,71200000.0
2009-02-19 09:20:00,1.478,1.47815,1.478,1.4781,33600000.0
2009-02-19 09:21:00,1.47805,1.47815,1.478,1.47815,52600000.0
2009-02-19 09:22:00,1.47815,1.47835,1.47795,1.4783,224600000.0
2009-02-19 09:23:00,1.4783,1.47845,1.4781,1.4784,131400000.0
2009-02-19 09:24:00,1.47825,1.4783,1.47815,1.47825,288200000.0
2009-02-19 09:25:00,1.47825,1.47825,1.4779,1.47795,385600000.0
2009-02-19 09:26:00,1.4779,1.47805,1.47785,1.47795,469200000.0
2009-02-19 09:27:00,1.47795,1.47805,1.47795,1.47795,226600000.0
2009-02-19 09:28:00,1.478,1.47805,1.478,1.47805,282800000.0
2009-02-19 09:29:00,1.47805,1.47845,1.478,1.4784,423200000.0
2009-02-19 09:30:00,1.4784,1.4786,1.4784,1.4784,345600000.0
2009-02-19 09:31:00,1.4784,1.4786,1.47825,1.47825,372400000.0
2009-02-19 09:32:00,1.4782,1.4783,1.47805,1.4781,168400000.0
2009-02-19 09:33:00,1.47805,1.47815,1.47805,1.4781,64200000.0
2009-02-19 09:34:00,1.47805,1.4781,1.47795,1.47795,223200000.0
2009-02-19 09:35:00,1.47795,1.4784,1.47795,1.47835,210000000.0
2009-02-19 09:36:00,1.47835,1.4785,1.4782,1.4784,154000000.0
2009-02-19 09:37:00,1.47835,1.47875,1.4783,1.4787,304200001.0
2009-02-19 09:38:00,1.4787,1.4795,1.47865,1.4791,340600001.0
2009-02-19 09:39:00,1.47905,1.4791,1.4787,1.4788,443399999.0
2009-02-19 09:40:00,1.4789,1.47925,1.4789,1.47915,98000000.0
2009-02-19 09:41:00,1.47915,1.47985,1.47895,1.4798,231000000.0
2009-02-19 09:42:00,1.4798,1.48,1.4797,1.47995,89600000.0
2009-02-19 09:43:00,1.47995,1.47995,1.4797,1.4798,103800000.0
2009-02-19 09:44:00,1.4799,1.4807,1.4796,1.48055,314400000.0
2009-02-19 09:45:00,1.48055,1.48105,1.48045,1.4807,333400000.0
2009-02-19 09:46:00,1.48065,1.48095,1.4806,1.48095,187200000.0
2009-02-19 09:47:00,1.481,1.48115,1.48055,1.4807,311799998.0
2009-02-19 09:48:00,1.4807,1.48095,1.48055,1.48055,248000001.0
2009-02-19 09:49:00,1.48055,1.4809,1.4803,1.4805,242900001.0
2009-02-19 09:50:00,1.4805,1.48075,1.4805,1.48065,197000000.0
2009-02-19 09:51:00,1.4806,1.481,1.4806,1.48095,397600000.0
2009-02-19 09:52:00,1.48095,1.4811,1.48055,1.4806,204000000.0
2009-02-19 09:53:00,1.4806,1.4806,1.48045,1.4805,227999997.0
2009-02-19 09:54:00,1.48065,1.48065,1.48015,1.4804,188400000.0
2009-02-19 09:55:00,1.4804,1.4804,1.48,1.48005,193800000.0
2009-02-19 09:56:00,1.48015,1.48035,1.47965,1.48015,138600000.0
2009-02-19 09:57:00,1.48025,1.48025,1.48005,1.4801,119200000.0
2009-02-19 09:58:00,1.48015,1.4807,1.4801,1.4804,186600000.0
2009-02-19 09:59:00,1.4804,1.48065,1.4804,1.48065,132800000.0
2009-02-19 10:00:00,1.4807,1.48215,1.48065,1.48215,258500000.0
2009-02-19 10:01:00,1.48215,1.4827,1.48215,1.48245,374400000.0
2009-02-19 10:02:00,1.48245,1.4826,1.4824,1.4825,158900000.0
2009-02-19 10:03:00,1.48255,1.48375,1.4824,1.4835,281200000.0
2009-02-19 10:04:00,1.4835,1.4836,1.4831,1.4835,204200000.0
2009-02-19 10:05:00,1.4835,1.4837,1.4835,1.48365,263600000.0
2009-02-19 10:06:00,1.48355,1.48355,1.4832,1.48325,215800000.0
2009-02-19 10:07:00,1.48325,1.4833,1.4829,1.4831,221200000.0
2009-02-19 10:08:00,1.4831,1.4831,1.4827,1.4828,321000001.0
2009-02-19 10:09:00,1.4828,1.4828,1.4826,1.48265,217800000.0
2009-02-19 10:10:00,1.48265,1.48275,1.48255,1.4826,155600000.0
2009-02-19 10:11:00,1.4826,1.4828,1.48245,1.48245,308600001.0
2009-02-19 10:12:00,1.48245,1.4826,1.48245,1.48245,522800000.0
2009-02-19 10:13:00,1.48245,1.483,1.48245,1.483,210200000.0
2009-02-19 10:14:00,1.483,1.4832,1.48295,1.48305,136000000.0
2009-02-19 10:15:00,1.4831,1.48355,1.4829,1.48345,305600000.0
2009-02-19 10:16:00,1.4834,1.4836,1.48305,1.4833,229800000.0
2009-02-19 10:17:00,1.48325,1.48395,1.4832,1.4838,217000000.0
2009-02-19 10:18:00,1.4838,1.4849,1.48375,1.4848,360100000.0
2009-02-19 10:19:00,1.4848,1.4856,1.48425,1.48535,484399999.0
2009-02-19 10:20:00,1.48535,1.48615,1.4853,1.48605,447200000.0
2009-02-19 10:21:00,1.48615,1.48615,1.4855,1.4855,241600000.0
2009-02-19 10:22:00,1.4856,1.4858,1.4856,1.4857,144799999.0
2009-02-19 10:23:00,1.4858,1.4858,1.4856,1.4857,145400001.0
2009-02-19 10:24:00,1.4857,1.4858,1.4852,1.4853,399599997.0
2009-02-19 10:25:00,1.4853,1.4855,1.4852,1.4855,133600000.0
2009-02-19 10:26:00,1.4855,1.4856,1.48455,1.48455,257500000.0
2009-02-19 10:27:00,1.4846,1.4848,1.4842,1.48465,427800000.0
2009-02-19 10:28:00,1.48465,1.48595,1.48465,1.4859,300200000.0
2009-02-19 10:29:00,1.48595,1.48645,1.4859,1.4862,390800000.0
2009-02-19 10:30:00,1.4862,1.48645,1.48615,1.4863,355400000.0
2009-02-19 10:31:00,1.4863,1.4864,1.4851,1.4854,240700000.0
2009-02-19 10:32:00,1.4854,1.4856,1.485,1.48555,306600000.0
2009-02-19 10:33:00,1.48555,1.486,1.4854,1.4857,276000000.0
2009-02-19 10:34:00,1.48565,1.4863,1.48565,1.48595,398600000.0
2009-02-19 10:35:00,1.48595,1.48595,1.48495,1.48565,263100000.0
2009-02-19 10:36:00,1.4857,1.4857,1.4854,1.4855,130800001.0
2009-02-19 10:37:00,1.4855,1.48565,1.48545,1.4855,154000000.0
2009-02-19 10:38:00,1.4855,1.48585,1.4851,1.48575,496000000.0
2009-02-19 10:39:00,1.48575,1.48575,1.48525,1.4853,265000000.0
2009-02-19 10:40:00,1.4853,1.4853,1.485,1.4851,365599999.0
2009-02-19 10:41:00,1.4851,1.4853,1.4851,1.4852,240000000.0
2009-02-19 10:42:00,1.4852,1.4854,1.4851,1.4851,301600000.0
2009-02-19 10:43:00,1.4851,1.4852,1.48505,1.48515,271800000.0
2009-02-19 10:44:00,1.48515,1.48515,1.4847,1.485,355800000.0
2009-02-19 10:45:00,1.485,1.48505,1.4847,1.4849,253800000.0
2009-02-19 10:46:00,1.48485,1.4851,1.48475,1.48495,325200000.0
2009-02-19 10:47:00,1.4849,1.4849,1.48465,1.48475,642600001.0
2009-02-19 10:48:00,1.48465,1.48475,1.4845,1.48465,500000002.0
2009-02-19 10:49:00,1.4847,1.4847,1.48445,1.48445,284600000.0
2009-02-19 10:50:00,1.48445,1.4845,1.48435,1.48435,445400001.0
2009-02-19 10:51:00,1.4844,1.4852,1.4844,1.48505,516200000.0
2009-02-19 10:52:00,1.48505,1.4852,1.48495,1.48515,330800000.0
2009-02-19 10:53:00,1.4852,1.48525,1.4851,1.4852,92800000.0
2009-02-19 10:54:00,1.4852,1.4854,1.48505,1.4852,104600000.0
2009-02-19 10:55:00,1.4852,1.4853,1.48485,1.4853,194200000.0
2009-02-19 10:56:00,1.4853,1.48565,1.4853,1.48565,213000000.0
2009-02-19 10:57:00,1.4857,1.4857,1.4854,1.4856,210200000.0
2009-02-19 10:58:00,1.4856,1.48605,1.48555,1.48585,215600000.0
2009-02-19 10:59:00,1.48585,1.4859,1.4855,1.4855,199600000.0
2009-02-19 11:00:00,1.4855,1.48575,1.48525,1.48565,296200000.0
2009-02-19 11:01:00,1.4856,1.4857,1.4854,1.48565,195000000.0
2009-02-19 11:02:00,1.4856,1.48585,1.4856,1.4857,230000000.0
2009-02-19 11:03:00,1.4857,1.4862,1.48565,1.48595,214600000.0
2009-02-19 11:04:00,1.486,1.4864,1.48595,1.4864,319800001.0
2009-02-19 11:05:00,1.4864,1.48675,1.4863,1.4866,302800000.0
2009-02-19 11:06:00,1.4865,1.4868,1.48645,1.48655,176100000.0
2009-02-19 11:07:00,1.48645,1.487,1.48635,1.487,304800000.0
2009-02-19 11:08:00,1.487,1.4875,1.4869,1.4869,240000000.0
2009-02-19 11:09:00,1.487,1.48795,1.487,1.48795,262800000.0
2009-02-19 11:10:00,1.488,1.48805,1.48755,1.4876,263400000.0
2009-02-19 11:11:00,1.4877,1.48775,1.4876,1.4877,209200000.0
2009-02-19 11:12:00,1.4877,1.4877,1.4875,1.4875,142400000.0
2009-02-19 11:13:00,1.4875,1.4877,1.4873,1.4874,209800000.0
2009-02-19 11:14:00,1.4874,1.4874,1.4872,1.4873,292999999.0
2009-02-19 11:15:00,1.4873,1.4874,1.48705,1.4872,227400000.0
2009-02-19 11:16:00,1.4872,1.48735,1.487,1.487,222600000.0
2009-02-19 11:17:00,1.48695,1.487,1.4867,1.4868,150400000.0
2009-02-19 11:18:00,1.48685,1.48695,1.4867,1.48675,217200000.0
2009-02-19 11:19:00,1.48675,1.4869,1.48675,1.48675,322800000.0
2009-02-19 11:20:00,1.48675,1.4869,1.4867,1.48675,251400000.0
2009-02-19 11:21:00,1.48675,1.48675,1.4865,1.4866,270400000.0
2009-02-19 11:22:00,1.4866,1.487,1.48655,1.487,204000000.0
2009-02-19 11:23:00,1.487,1.4874,1.4869,1.4873,173200000.0
2009-02-19 11:24:00,1.4873,1.48765,1.4873,1.4874,155200000.0
2009-02-19 11:25:00,1.4874,1.4879,1.4874,1.48765,110200000.0
2009-02-19 11:26:00,1.48765,1.48825,1.48765,1.48805,253000000.0
2009-02-19 11:27:00,1.4881,1.48815,1.4879,1.4879,254599999.0
2009-02-19 11:28:00,1.48795,1.488,1.48745,1.48745,166900000.0
2009-02-19 11:29:00,1.48745,1.48805,1.48745,1.48795,254800000.0
2009-02-19 11:30:00,1.48795,1.4881,1.48765,1.4879,298000000.0
2009-02-19 11:31:00,1.488,1.4886,1.48785,1.48835,237400000.0
2009-02-19 11:32:00,1.4884,1.48845,1.488,1.4882,235200000.0
2009-02-19 11:33:00,1.4882,1.4887,1.48805,1.4885,327200000.0
2009-02-19 11:34:00,1.4885,1.4889,1.48825,1.4884,204000000.0
2009-02-19 11:35:00,1.4884,1.4884,1.4878,1.4879,293000000.0
2009-02-19 11:36:00,1.4879,1.48795,1.48745,1.48795,248800000.0
2009-02-19 11:37:00,1.4879,1.4883,1.48775,1.48815,147400000.0
2009-02-19 11:38:00,1.48815,1.4883,1.488,1.488,139000000.0
2009-02-19 11:39:00,1.48805,1.4881,1.48745,1.4881,325400001.0
2009-02-19 11:40:00,1.48805,1.48905,1.4879,1.48905,302400000.0
2009-02-19 11:41:00,1.4891,1.4895,1.4891,1.4894,193400000.0
2009-02-19 11:42:00,1.4894,1.4911,1.4894,1.49025,394599999.0
2009-02-19 11:43:00,1.49025,1.49035,1.48965,1.4902,331000000.0
2009-02-19 11:44:00,1.4902,1.4906,1.49015,1.49055,186600000.0
2009-02-19 11:45:00,1.4906,1.4906,1.4903,1.4905,182800000.0
2009-02-19 11:46:00,1.49055,1.49075,1.4905,1.49055,208400000.0
2009-02-19 11:47:00,1.49065,1.4908,1.49,1.49005,281600000.0
2009-02-19 11:48:00,1.49005,1.4901,1.48995,1.49,238200000.0
2009-02-19 11:49:00,1.4901,1.4904,1.49,1.4904,109800000.0
2009-02-19 11:50:00,1.49045,1.4905,1.4901,1.49045,89400000.0
2009-02-19 11:51:00,1.4905,1.49115,1.4904,1.4911,194800000.0
2009-02-19 11:52:00,1.4911,1.4911,1.49075,1.49075,229600000.0
2009-02-19 11:53:00,1.49075,1.49085,1.4897,1.49085,402600000.0
2009-02-19 11:54:00,1.49085,1.49095,1.4902,1.49035,281600000.0
2009-02-19 11:55:00,1.49035,1.4904,1.4898,1.48995,300000000.0
2009-02-19 11:56:00,1.48995,1.49,1.4895,1.4895,173200000.0
2009-02-19 11:57:00,1.4895,1.4896,1.4892,1.48925,205400000.0
2009-02-19 11:58:00,1.4892,1.4896,1.48915,1.48955,195200000.0
2009-02-19 11:59:00,1.48955,1.48955,1.48885,1.48895,229000000.0
2009-02-19 12:00:00,1.48895,1.48955,1.48895,1.48935,109800000.0
2009-02-19 12:01:00,1.48935,1.4896,1.4893,1.4896,165000000.0
2009-02-19 12:02:00,1.48965,1.4912,1.4895,1.491,273200000.0
2009-02-19 12:03:00,1.49095,1.49235,1.4909,1.492,388100000.0
2009-02-19 12:04:00,1.4921,1.49245,1.4913,1.49135,268300000.0
2009-02-19 12:05:00,1.4913,1.49155,1.4908,1.4913,301800001.0
2009-02-19 12:06:00,1.49135,1.49145,1.49045,1.49055,262600000.0
2009-02-19 12:07:00,1.49055,1.4907,1.49055,1.4907,158200000.0
2009-02-19 12:08:00,1.49075,1.49185,1.4907,1.4918,232600000.0
2009-02-19 12:09:00,1.4918,1.4918,1.4912,1.4917,188600000.0
2009-02-19 12:10:00,1.4917,1.49185,1.4914,1.4914,165400000.0
2009-02-19 12:11:00,1.4914,1.4925,1.4914,1.49245,319000000.0
2009-02-19 12:12:00,1.4924,1.49395,1.49225,1.4928,374800000.0
2009-02-19 12:13:00,1.49275,1.4932,1.49265,1.4932,353600000.0
2009-02-19 12:14:00,1.493,1.49355,1.49295,1.4934,350399999.0
2009-02-19 12:15:00,1.49335,1.4934,1.493,1.49305,251200001.0
2009-02-19 12:16:00,1.49305,1.4932,1.4927,1.4928,370000000.0
2009-02-19 12:17:00,1.4928,1.49305,1.4928,1.493,223800000.0
2009-02-19 12:18:00,1.49295,1.4934,1.49265,1.49315,409899998.0
2009-02-19 12:19:00,1.49315,1.4934,1.49305,1.4933,162800000.0
2009-02-19 12:20:00,1.4933,1.4935,1.4931,1.49325,200000000.0
2009-02-19 12:21:00,1.4932,1.4933,1.49295,1.4931,193000000.0
2009-02-19 12:22:00,1.4931,1.4933,1.4929,1.4931,215400000.0
2009-02-19 12:23:00,1.4931,1.4932,1.4931,1.4931,83900000.0
2009-02-19 12:24:00,1.4931,1.4932,1.4928,1.4928,349200000.0
2009-02-19 12:25:00,1.49285,1.4929,1.49265,1.4929,314600001.0
2009-02-19 12:26:00,1.49275,1.493,1.49275,1.4928,214000000.0
2009-02-19 12:27:00,1.49275,1.49285,1.4926,1.49265,282000000.0
2009-02-19 12:28:00,1.49265,1.49275,1.4924,1.49265,490800000.0
2009-02-19 12:29:00,1.49265,1.49275,1.49245,1.4927,298200000.0
2009-02-19 12:30:00,1.4927,1.4927,1.49235,1.49235,328000000.0
2009-02-19 12:31:00,1.4924,1.4926,1.49235,1.49245,311600000.0
2009-02-19 12:32:00,1.49245,1.49255,1.49225,1.4924,352400000.0
2009-02-19 12:33:00,1.4924,1.4926,1.49235,1.49255,184800000.0
2009-02-19 12:34:00,1.4925,1.49325,1.49245,1.4929,134399999.0
2009-02-19 12:35:00,1.4929,1.4929,1.49265,1.4927,318800000.0
2009-02-19 12:36:00,1.4928,1.49285,1.49275,1.4928,66200000.0
2009-02-19 12:37:00,1.4928,1.49295,1.4928,1.49285,131000000.0
2009-02-19 12:38:00,1.49295,1.4936,1.49295,1.49325,233200000.0
2009-02-19 12:39:00,1.49325,1.4933,1.49285,1.4931,241200000.0
2009-02-19 12:40:00,1.4931,1.4938,1.4931,1.49375,260800000.0
2009-02-19 12:41:00,1.4938,1.49455,1.49375,1.49435,194400000.0
2009-02-19 12:42:00,1.4943,1.49445,1.49375,1.4938,219400000.0
2009-02-19 12:43:00,1.49385,1.49445,1.49385,1.4944,231600000.0
2009-02-19 12:44:00,1.4944,1.4945,1.4941,1.4941,372200000.0
2009-02-19 12:45:00,1.4941,1.4944,1.49385,1.49395,369400000.0
2009-02-19 12:46:00,1.49395,1.494,1.4936,1.4936,156800000.0
2009-02-19 12:47:00,1.4936,1.4938,1.4935,1.4935,186200000.0
2009-02-19 12:48:00,1.4935,1.4937,1.4935,1.4935,139800000.0
2009-02-19 12:49:00,1.4935,1.4935,1.49305,1.49305,265200000.0
2009-02-19 12:50:00,1.4931,1.49335,1.4929,1.4931,299399999.0
2009-02-19 12:51:00,1.493,1.4931,1.4927,1.49275,38900000.0
2009-02-19 12:52:00,1.4929,1.4929,1.49155,1.49175,255700000.0
2009-02-19 12:53:00,1.4918,1.4924,1.4918,1.49235,406599999.0
2009-02-19 12:54:00,1.49235,1.4929,1.4922,1.4922,311500001.0
2009-02-19 12:55:00,1.4922,1.4923,1.49215,1.49215,291800001.0
2009-02-19 12:56:00,1.49215,1.4923,1.49195,1.492,112800000.0
2009-02-19 12:57:00,1.4921,1.4921,1.4912,1.4912,316800000.0
2009-02-19 12:58:00,1.49135,1.49135,1.488,1.4891,407000000.0
2009-02-19 12:59:00,1.4891,1.4896,1.4887,1.48955,216600000.0
2009-02-19 13:00:00,1.4897,1.48985,1.4893,1.4894,302000001.0
2009-02-19 13:01:00,1.48945,1.4898,1.4893,1.48945,369600000.0
2009-02-19 13:02:00,1.48945,1.4897,1.48915,1.48925,234200000.0
2009-02-19 13:03:00,1.48925,1.49125,1.48925,1.49125,250600000.0
2009-02-19 13:04:00,1.4912,1.4913,1.49065,1.49065,212600000.0
2009-02-19 13:05:00,1.4907,1.49085,1.49015,1.49045,318400000.0
2009-02-19 13:06:00,1.4905,1.491,1.49035,1.491,179200000.0
2009-02-19 13:07:00,1.491,1.4918,1.491,1.4915,184400000.0
2009-02-19 13:08:00,1.4915,1.4915,1.49075,1.4908,177800000.0
2009-02-19 13:09:00,1.49095,1.4911,1.49075,1.49105,127000000.0
2009-02-19 13:10:00,1.49105,1.4916,1.49085,1.4914,238200000.0
2009-02-19 13:11:00,1.4915,1.49165,1.4912,1.4915,109400000.0
2009-02-19 13:12:00,1.4915,1.4916,1.49105,1.4911,96000000.0
2009-02-19 13:13:00,1.4911,1.4917,1.49105,1.49155,157800000.0
2009-02-19 13:14:00,1.49155,1.49165,1.49055,1.4909,328800000.0
2009-02-19 13:15:00,1.491,1.491,1.49055,1.49075,250400000.0
2009-02-19 13:16:00,1.4908,1.4912,1.4908,1.4911,253800000.0
2009-02-19 13:17:00,1.4911,1.4913,1.491,1.4911,143200001.0
2009-02-19 13:18:00,1.4911,1.4913,1.491,1.4913,140799999.0
2009-02-19 13:19:00,1.49135,1.4914,1.49065,1.4907,220600000.0
2009-02-19 13:20:00,1.49065,1.4908,1.49055,1.49075,238000001.0
2009-02-19 13:21:00,1.4907,1.49115,1.4907,1.49115,159400001.0
2009-02-19 13:22:00,1.4911,1.49115,1.4906,1.49075,197600000.0
2009-02-19 13:23:00,1.49085,1.4909,1.49065,1.49085,233200000.0
2009-02-19 13:24:00,1.49085,1.49095,1.49035,1.4904,212000000.0
2009-02-19 13:25:00,1.4904,1.4907,1.49025,1.4906,69200000.0
2009-02-19 13:26:00,1.4906,1.4909,1.4906,1.4909,37400000.0
2009-02-19 13:27:00,1.4909,1.491,1.4908,1.4908,138200000.0
2009-02-19 13:28:00,1.49085,1.49095,1.4908,1.49085,247600000.0
2009-02-19 13:29:00,1.49085,1.49085,1.49055,1.49065,219000000.0
2009-02-19 13:30:00,1.49065,1.4908,1.49045,1.4905,343000000.0
2009-02-19 13:31:00,1.49045,1.4906,1.49025,1.4904,311200000.0
2009-02-19 13:32:00,1.49045,1.4907,1.49025,1.49025,168000000.0
2009-02-19 13:33:00,1.49025,1.49025,1.48975,1.48985,246200000.0
2009-02-19 13:34:00,1.4899,1.49035,1.4899,1.49015,178200000.0
2009-02-19 13:35:00,1.4902,1.49065,1.49015,1.49045,166600000.0
2009-02-19 13:36:00,1.4905,1.49085,1.4904,1.4907,254200000.0
2009-02-19 13:37:00,1.49085,1.491,1.49065,1.49065,418400000.0
2009-02-19 13:38:00,1.49075,1.4908,1.49045,1.49055,275000000.0
2009-02-19 13:39:00,1.49055,1.4908,1.49045,1.49065,476999999.0
2009-02-19 13:40:00,1.49065,1.49075,1.4904,1.49045,331800000.0
2009-02-19 13:41:00,1.49045,1.49055,1.4903,1.4903,273000000.0
2009-02-19 13:42:00,1.4903,1.49035,1.4902,1.4902,154400000.0
2009-02-19 13:43:00,1.4902,1.4902,1.49005,1.4901,218800000.0
2009-02-19 13:44:00,1.49015,1.4904,1.4901,1.4904,244800000.0
2009-02-19 13:45:00,1.4903,1.49035,1.4898,1.4899,405000000.0
2009-02-19 13:46:00,1.4899,1.4901,1.4897,1.48975,197600000.0
2009-02-19 13:47:00,1.48975,1.4899,1.48965,1.4899,115600000.0
2009-02-19 13:48:00,1.4899,1.4901,1.48985,1.4899,247000000.0
2009-02-19 13:49:00,1.49,1.4902,1.4899,1.4901,265600000.0
2009-02-19 13:50:00,1.4901,1.49025,1.49,1.49005,222600000.0
2009-02-19 13:51:00,1.4902,1.4903,1.4901,1.4902,63800000.0
2009-02-19 13:52:00,1.4902,1.4903,1.49005,1.4901,98800000.0
2009-02-19 13:53:00,1.4901,1.4902,1.49,1.49015,30800000.0
2009-02-19 13:54:00,1.49015,1.49025,1.4897,1.4898,113200000.0
2009-02-19 13:55:00,1.48995,1.49025,1.4899,1.4902,191800000.0
2009-02-19 13:56:00,1.49025,1.49025,1.49005,1.4901,122600000.0
2009-02-19 13:57:00,1.4901,1.4906,1.4901,1.4904,168400000.0
2009-02-19 13:58:00,1.4905,1.49085,1.4905,1.49075,241800001.0
2009-02-19 13:59:00,1.49075,1.49075,1.4904,1.4907,153400000.0
2009-02-19 14:00:00,1.4907,1.49155,1.4907,1.4911,143600000.0
2009-02-19 14:01:00,1.4911,1.4911,1.491,1.4911,15800000.0
2009-02-19 14:02:00,1.4911,1.49115,1.49075,1.49075,223400000.0
2009-02-19 14:03:00,1.4908,1.4915,1.4908,1.4915,106200000.0
2009-02-19 14:04:00,1.4915,1.4916,1.49135,1.49145,168200000.0
2009-02-19 14:05:00,1.49145,1.49145,1.49105,1.4913,118000000.0
2009-02-19 14:06:00,1.4913,1.4915,1.49115,1.49145,176800000.0
2009-02-19 14:07:00,1.49145,1.4916,1.4913,1.4913,237800000.0
2009-02-19 14:08:00,1.4913,1.49135,1.4913,1.4913,42600000.0
2009-02-19 14:09:00,1.4913,1.49145,1.4911,1.4913,135400000.0
2009-02-19 14:10:00,1.49135,1.49135,1.4908,1.4909,116800000.0
2009-02-19 14:11:00,1.491,1.49115,1.49075,1.491,217200000.0
2009-02-19 14:12:00,1.49095,1.4911,1.49095,1.491,87600000.0
2009-02-19 14:13:00,1.491,1.491,1.4906,1.4908,172000000.0
2009-02-19 14:14:00,1.4909,1.4909,1.49075,1.4908,60200000.0
2009-02-19 14:15:00,1.4909,1.49135,1.4908,1.4912,196200000.0
2009-02-19 14:16:00,1.4912,1.49165,1.4912,1.49135,176300000.0
2009-02-19 14:17:00,1.49135,1.49155,1.4913,1.49155,117800000.0
2009-02-19 14:18:00,1.4916,1.49175,1.49135,1.49175,98800000.0
2009-02-19 14:19:00,1.4917,1.49255,1.49145,1.4925,271400000.0
2009-02-19 14:20:00,1.49225,1.49265,1.4922,1.4925,287400000.0
2009-02-19 14:21:00,1.49255,1.49265,1.4924,1.49255,125200000.0
2009-02-19 14:22:00,1.4926,1.49265,1.4923,1.49235,261800000.0
2009-02-19 14:23:00,1.49245,1.4927,1.49225,1.49225,138800000.0
2009-02-19 14:24:00,1.49225,1.4924,1.49215,1.49225,292800000.0
2009-02-19 14:25:00,1.4923,1.4925,1.49225,1.49225,192600000.0
2009-02-19 14:26:00,1.49235,1.49265,1.4923,1.4925,121200000.0
2009-02-19 14:27:00,1.4925,1.4927,1.49225,1.49235,215400000.0
2009-02-19 14:28:00,1.49235,1.49255,1.4923,1.4925,155600000.0
2009-02-19 14:29:00,1.4925,1.4925,1.49225,1.49245,58399999.0
2009-02-19 14:30:00,1.4923,1.49265,1.4923,1.49255,191000000.0
2009-02-19 14:31:00,1.49255,1.4931,1.49255,1.4931,306400000.0
2009-02-19 14:32:00,1.49315,1.4934,1.49305,1.49305,465200000.0
2009-02-19 14:33:00,1.493,1.4933,1.493,1.4931,340200000.0
2009-02-19 14:34:00,1.4931,1.4932,1.4931,1.4932,54000000.0
2009-02-19 14:35:00,1.4932,1.4932,1.49285,1.4929,71800000.0
2009-02-19 14:36:00,1.4929,1.49305,1.49285,1.493,339000000.0
2009-02-19 14:37:00,1.4931,1.4933,1.493,1.4932,113599999.0
2009-02-19 14:38:00,1.4932,1.4932,1.4931,1.4932,74400000.0
2009-02-19 14:39:00,1.4931,1.49325,1.4927,1.4927,133200000.0
2009-02-19 14:40:00,1.4927,1.49295,1.4927,1.4928,115400000.0
2009-02-19 14:41:00,1.49285,1.49295,1.4928,1.49285,213800000.0
2009-02-19 14:42:00,1.4928,1.49315,1.4928,1.4929,145800000.0
2009-02-19 14:43:00,1.493,1.49325,1.4928,1.49305,182800000.0
2009-02-19 14:44:00,1.49305,1.49315,1.49275,1.493,180400000.0
2009-02-19 14:45:00,1.49285,1.4933,1.49285,1.4931,73300000.0
2009-02-19 14:46:00,1.4931,1.49325,1.4929,1.4932,89000000.0
2009-02-19 14:47:00,1.4932,1.4936,1.49295,1.49345,197200000.0
2009-02-19 14:48:00,1.4936,1.4937,1.4934,1.4935,157800000.0
2009-02-19 14:49:00,1.4936,1.4936,1.49295,1.49295,250200000.0
2009-02-19 14:50:00,1.49295,1.4933,1.49275,1.493,194800000.0
2009-02-19 14:51:00,1.493,1.493,1.49265,1.49265,83400000.0
2009-02-19 14:52:00,1.49265,1.49265,1.4925,1.49255,293000002.0
2009-02-19 14:53:00,1.49255,1.49255,1.49205,1.49215,216000001.0
2009-02-19 14:54:00,1.49215,1.49265,1.49215,1.49265,316000000.0
2009-02-19 14:55:00,1.4926,1.49275,1.49245,1.49265,218200000.0
2009-02-19 14:56:00,1.49265,1.4928,1.49245,1.4925,204600000.0
2009-02-19 14:57:00,1.4926,1.4929,1.4922,1.4929,142400000.0
2009-02-19 14:58:00,1.4929,1.493,1.4926,1.4927,142000000.0
2009-02-19 14:59:00,1.4927,1.4927,1.49235,1.4926,174199999.0
2009-02-19 15:00:00,1.4926,1.4933,1.4925,1.4931,271000000.0
2009-02-19 15:01:00,1.4931,1.49325,1.49285,1.49325,230400000.0
2009-02-19 15:02:00,1.49325,1.4935,1.49225,1.49255,556600001.0
2009-02-19 15:03:00,1.49255,1.4933,1.49245,1.4933,426200000.0
2009-02-19 15:04:00,1.4933,1.4934,1.49295,1.4933,321200001.0
2009-02-19 15:05:00,1.4933,1.4937,1.4933,1.4936,142000000.0
2009-02-19 15:06:00,1.4936,1.4937,1.4934,1.49365,124200000.0
2009-02-19 15:07:00,1.4938,1.4941,1.4936,1.49405,207600000.0
2009-02-19 15:08:00,1.4941,1.49415,1.4934,1.4934,234800000.0
2009-02-19 15:09:00,1.4934,1.49355,1.49325,1.49325,142000000.0
2009-02-19 15:10:00,1.49325,1.49325,1.49275,1.4928,188000000.0
2009-02-19 15:11:00,1.49275,1.4931,1.49185,1.49225,269999999.0
2009-02-19 15:12:00,1.4922,1.49245,1.4921,1.4923,141000000.0
2009-02-19 15:13:00,1.4923,1.49265,1.49225,1.49235,252400001.0
2009-02-19 15:14:00,1.49235,1.4926,1.4919,1.4926,149800000.0
2009-02-19 15:15:00,1.49255,1.49255,1.49125,1.49145,206400000.0
2009-02-19 15:16:00,1.49145,1.49185,1.4913,1.49165,133600000.0
2009-02-19 15:17:00,1.49165,1.49175,1.4911,1.4914,179200000.0
2009-02-19 15:18:00,1.4914,1.4914,1.49125,1.49135,71400000.0
2009-02-19 15:19:00,1.49135,1.49135,1.49135,1.49135,2000000.0
2009-02-19 15:20:00,1.4914,1.49145,1.4911,1.49115,115800000.0
2009-02-19 15:21:00,1.4913,1.49145,1.491,1.4913,126800000.0
2009-02-19 15:22:00,1.49135,1.49135,1.4913,1.4913,3400000.0
2009-02-19 15:23:00,1.4913,1.49145,1.4913,1.4914,49200000.0
2009-02-19 15:24:00,1.49135,1.4914,1.4913,1.4913,68400000.0
2009-02-19 15:25:00,1.4913,1.49135,1.49125,1.4913,43800000.0
2009-02-19 15:26:00,1.4913,1.4914,1.4913,1.4913,18400000.0
2009-02-19 15:27:00,1.49135,1.49135,1.4913,1.4913,39600000.0
2009-02-19 15:28:00,1.4913,1.4913,1.491,1.49125,102800000.0
2009-02-19 15:29:00,1.49115,1.49125,1.49095,1.49095,120000000.0
2009-02-19 15:30:00,1.49095,1.4912,1.49085,1.491,151000000.0
2009-02-19 15:31:00,1.491,1.491,1.49085,1.4909,119000000.0
2009-02-19 15:32:00,1.4909,1.49125,1.4909,1.49105,216000000.0
2009-02-19 15:33:00,1.49105,1.4913,1.491,1.4911,151000000.0
2009-02-19 15:34:00,1.4911,1.4914,1.4911,1.4914,150000000.0
2009-02-19 15:35:00,1.4914,1.4914,1.49105,1.49135,139400000.0
2009-02-19 15:36:00,1.4913,1.4916,1.4911,1.4914,186800000.0
2009-02-19 15:37:00,1.4914,1.49205,1.4914,1.492,130000000.0
2009-02-19 15:38:00,1.492,1.4922,1.49185,1.4922,265200000.0
2009-02-19 15:39:00,1.49225,1.4931,1.4921,1.4927,230600000.0
2009-02-19 15:40:00,1.4927,1.4927,1.49235,1.4926,223600000.0
2009-02-19 15:41:00,1.4926,1.4926,1.49195,1.49225,192800000.0
2009-02-19 15:42:00,1.49215,1.49265,1.49185,1.492,260600000.0
2009-02-19 15:43:00,1.492,1.4924,1.4919,1.4919,234400001.0
2009-02-19 15:44:00,1.49195,1.492,1.4916,1.49185,190600000.0
2009-02-19 15:45:00,1.4919,1.4921,1.4918,1.4918,182200000.0
2009-02-19 15:46:00,1.4918,1.4934,1.4918,1.493,308000000.0
2009-02-19 15:47:00,1.493,1.49325,1.4925,1.4927,241400000.0
2009-02-19 15:48:00,1.49275,1.4929,1.4926,1.4927,230400000.0
2009-02-19 15:49:00,1.4928,1.49295,1.49255,1.49265,240800000.0
2009-02-19 15:50:00,1.4927,1.4928,1.4926,1.49275,105400000.0
2009-02-19 15:51:00,1.49275,1.4929,1.49265,1.4928,85700000.0
2009-02-19 15:52:00,1.49275,1.493,1.49235,1.49265,173800000.0
2009-02-19 15:53:00,1.49265,1.49295,1.49265,1.49295,112600000.0
2009-02-19 15:54:00,1.49295,1.49315,1.49295,1.49315,50800000.0
2009-02-19 15:55:00,1.49315,1.49315,1.49285,1.4931,207200000.0
2009-02-19 15:56:00,1.4932,1.4933,1.49305,1.4933,103800000.0
2009-02-19 15:57:00,1.4934,1.49375,1.4934,1.49355,135000000.0
2009-02-19 15:58:00,1.4935,1.4937,1.4931,1.4937,143200000.0
2009-02-19 15:59:00,1.4937,1.4937,1.49295,1.4932,127000000.0
2009-02-19 16:00:00,1.4932,1.4935,1.4931,1.4932,198800000.0
2009-02-19 16:01:00,1.4933,1.4935,1.49325,1.4934,117800000.0
2009-02-19 16:02:00,1.4933,1.49405,1.49325,1.49395,244000000.0
2009-02-19 16:03:00,1.4939,1.4943,1.4936,1.4941,231400000.0
2009-02-19 16:04:00,1.4941,1.4943,1.4937,1.49395,253200000.0
2009-02-19 16:05:00,1.49395,1.49435,1.4938,1.4942,320400000.0
2009-02-19 16:06:00,1.4942,1.4943,1.494,1.4941,523200000.0
2009-02-19 16:07:00,1.4941,1.4943,1.49395,1.49415,298600001.0
2009-02-19 16:08:00,1.4941,1.49425,1.49405,1.49415,181400000.0
2009-02-19 16:09:00,1.49425,1.49435,1.49385,1.49385,284799999.0
2009-02-19 16:10:00,1.49385,1.49395,1.49375,1.4939,80200000.0
2009-02-19 16:11:00,1.49395,1.49405,1.49315,1.4938,283600000.0
2009-02-19 16:12:00,1.4937,1.4938,1.49285,1.493,214400000.0
2009-02-19 16:13:00,1.49305,1.4936,1.49305,1.4935,154800000.0
2009-02-19 16:14:00,1.49355,1.494,1.49335,1.4938,110000000.0
2009-02-19 16:15:00,1.4938,1.4938,1.49295,1.49295,133400000.0
2009-02-19 16:16:00,1.49305,1.49315,1.4929,1.493,121800000.0
2009-02-19 16:17:00,1.493,1.4931,1.4929,1.4931,135200001.0
2009-02-19 16:18:00,1.4931,1.49335,1.49305,1.4933,199600000.0
2009-02-19 16:19:00,1.4933,1.4933,1.49315,1.49315,81000000.0
2009-02-19 16:20:00,1.49315,1.4934,1.493,1.4931,91000000.0
2009-02-19 16:21:00,1.49295,1.4937,1.49295,1.49365,166400000.0
2009-02-19 16:22:00,1.4937,1.4937,1.4935,1.49365,171000000.0
2009-02-19 16:23:00,1.4935,1.4935,1.4928,1.493,158800000.0
2009-02-19 16:24:00,1.493,1.49315,1.49285,1.49285,115600000.0
2009-02-19 16:25:00,1.49285,1.4931,1.49275,1.4931,72800000.0
2009-02-19 16:26:00,1.49305,1.4934,1.493,1.49325,140200000.0
2009-02-19 16:27:00,1.49325,1.4935,1.49325,1.4934,128000000.0
2009-02-19 16:28:00,1.4934,1.49365,1.49335,1.49335,192999999.0
2009-02-19 16:29:00,1.49335,1.49345,1.49295,1.4931,154600000.0
2009-02-19 16:30:00,1.4931,1.49315,1.49275,1.4928,173600000.0
2009-02-19 16:31:00,1.4928,1.49285,1.4927,1.4928,85000000.0
2009-02-19 16:32:00,1.4928,1.4928,1.49265,1.4927,48800000.0
2009-02-19 16:33:00,1.4927,1.4928,1.49265,1.4927,87200000.0
2009-02-19 16:34:00,1.4927,1.4927,1.4924,1.49265,200400000.0
2009-02-19 16:35:00,1.49255,1.49345,1.49255,1.4932,258000000.0
2009-02-19 16:36:00,1.4932,1.49325,1.4929,1.4931,261600000.0
2009-02-19 16:37:00,1.4931,1.4931,1.49255,1.4929,389600000.0
2009-02-19 16:38:00,1.4929,1.4931,1.4928,1.493,141600000.0
2009-02-19 16:39:00,1.493,1.493,1.49215,1.4924,484700003.0
2009-02-19 16:40:00,1.49235,1.49255,1.49235,1.49245,176800000.0
2009-02-19 16:41:00,1.49245,1.4932,1.49245,1.49305,329400002.0
2009-02-19 16:42:00,1.493,1.49405,1.49295,1.49395,252200001.0
2009-02-19 16:43:00,1.49395,1.49395,1.49355,1.49355,661000015.0
2009-02-19 16:44:00,1.49355,1.49365,1.49315,1.49315,213800003.0
2009-02-19 16:45:00,1.4931,1.49325,1.49295,1.493,129300000.0
2009-02-19 16:46:00,1.493,1.493,1.4925,1.493,245200000.0
2009-02-19 16:47:00,1.49295,1.49295,1.49215,1.4923,208200000.0
2009-02-19 16:48:00,1.4923,1.4924,1.492,1.492,296199998.0
2009-02-19 16:49:00,1.492,1.492,1.4917,1.4917,94800000.0
2009-02-19 16:50:00,1.4917,1.49205,1.4917,1.492,302000000.0
2009-02-19 16:51:00,1.49195,1.4922,1.49195,1.492,252800000.0
2009-02-19 16:52:00,1.492,1.4921,1.49165,1.49185,434999997.0
2009-02-19 16:53:00,1.4918,1.492,1.4917,1.4917,204800000.0
2009-02-19 16:54:00,1.4917,1.492,1.4916,1.49175,226400000.0
2009-02-19 16:55:00,1.4918,1.492,1.4917,1.492,252600000.0
2009-02-19 16:56:00,1.492,1.49245,1.49175,1.49235,147200000.0
2009-02-19 16:57:00,1.4923,1.49275,1.4923,1.49255,357800000.0
2009-02-19 16:58:00,1.49255,1.493,1.49255,1.4929,179200000.0
2009-02-19 16:59:00,1.49285,1.4935,1.49275,1.49295,191400000.0
2009-02-19 17:00:00,1.4928,1.4939,1.4923,1.4936,263600000.0
2009-02-19 17:01:00,1.4936,1.49365,1.49255,1.4926,301800000.0
2009-02-19 17:02:00,1.4926,1.4929,1.49195,1.4928,289600000.0
2009-02-19 17:03:00,1.49285,1.49305,1.4925,1.49305,292199999.0
2009-02-19 17:04:00,1.493,1.49315,1.4927,1.49285,231200000.0
2009-02-19 17:05:00,1.49285,1.49325,1.4928,1.493,205600000.0
2009-02-19 17:06:00,1.493,1.4932,1.4928,1.49295,120000000.0
2009-02-19 17:07:00,1.493,1.493,1.49245,1.4926,289400000.0
2009-02-19 17:08:00,1.4926,1.4926,1.4924,1.4924,59400000.0
2009-02-19 17:09:00,1.4924,1.4926,1.49205,1.4923,265600000.0
2009-02-19 17:10:00,1.49235,1.4924,1.49205,1.4921,220600000.0
2009-02-19 17:11:00,1.4921,1.4921,1.49135,1.49145,175000000.0
2009-02-19 17:12:00,1.49155,1.4918,1.49155,1.4917,284400000.0
2009-02-19 17:13:00,1.4917,1.492,1.49155,1.492,172400000.0
2009-02-19 17:14:00,1.49205,1.49205,1.49175,1.4918,186800000.0
2009-02-19 17:15:00,1.4918,1.492,1.4915,1.4915,120400000.0
2009-02-19 17:16:00,1.4916,1.4918,1.49135,1.49165,189600000.0
2009-02-19 17:17:00,1.49165,1.4918,1.4913,1.4915,255400000.0
2009-02-19 17:18:00,1.4915,1.4917,1.4912,1.4916,128400000.0
2009-02-19 17:19:00,1.49145,1.4915,1.49125,1.4913,259000000.0
2009-02-19 17:20:00,1.4913,1.4917,1.49105,1.4915,159800000.0
2009-02-19 17:21:00,1.4916,1.49175,1.4905,1.4911,178600000.0
2009-02-19 17:22:00,1.4911,1.4911,1.49055,1.4907,238000000.0
2009-02-19 17:23:00,1.4907,1.491,1.49045,1.49085,298700000.0
2009-02-19 17:24:00,1.49085,1.49155,1.49085,1.4912,307600000.0
2009-02-19 17:25:00,1.4913,1.4914,1.49045,1.49045,381800000.0
2009-02-19 17:26:00,1.49045,1.4907,1.49015,1.49015,365500000.0
2009-02-19 17:27:00,1.49015,1.4904,1.48975,1.4899,563200006.0
2009-02-19 17:28:00,1.4898,1.4901,1.4898,1.4901,231600000.0
2009-02-19 17:29:00,1.4901,1.49035,1.4898,1.4899,233800000.0
2009-02-19 17:30:00,1.48995,1.48995,1.48955,1.4898,143800000.0
2009-02-19 17:31:00,1.4897,1.4904,1.48905,1.4904,235400000.0
2009-02-19 17:32:00,1.4904,1.4905,1.4901,1.49025,166800000.0
2009-02-19 17:33:00,1.49025,1.49065,1.49,1.4902,211200000.0
2009-02-19 17:34:00,1.4902,1.4902,1.4893,1.4893,266199999.0
2009-02-19 17:35:00,1.4893,1.4894,1.4893,1.4894,27600000.0
2009-02-19 17:36:00,1.4894,1.48945,1.489,1.48945,200600000.0
2009-02-19 17:37:00,1.48945,1.48945,1.4891,1.4892,90200000.0
2009-02-19 17:38:00,1.4892,1.4892,1.48895,1.48905,103200000.0
2009-02-19 17:39:00,1.48905,1.4893,1.48905,1.4891,95600000.0
2009-02-19 17:40:00,1.48915,1.48925,1.489,1.4891,160599999.0
2009-02-19 17:41:00,1.4891,1.4893,1.48905,1.4892,213000000.0
2009-02-19 17:42:00,1.4892,1.4892,1.48905,1.4892,187800000.0
2009-02-19 17:43:00,1.4892,1.4893,1.4891,1.4892,85400000.0
2009-02-19 17:44:00,1.4891,1.48925,1.489,1.48905,174200001.0
2009-02-19 17:45:00,1.48905,1.4893,1.489,1.4891,207000000.0
2009-02-19 17:46:00,1.4892,1.4893,1.489,1.4893,136200000.0
2009-02-19 17:47:00,1.4893,1.48995,1.48915,1.4897,191000000.0
2009-02-19 17:48:00,1.4897,1.4898,1.48885,1.489,186800000.0
2009-02-19 17:49:00,1.489,1.489,1.48875,1.4888,137000000.0
2009-02-19 17:50:00,1.4888,1.4891,1.4888,1.489,406399999.0
2009-02-19 17:51:00,1.489,1.4892,1.48875,1.48885,286400000.0
2009-02-19 17:52:00,1.48885,1.489,1.4888,1.48885,172400000.0
2009-02-19 17:53:00,1.48885,1.48895,1.4883,1.4883,156400000.0
2009-02-19 17:54:00,1.4883,1.4884,1.48805,1.4883,174400000.0
2009-02-19 17:55:00,1.4883,1.48835,1.4879,1.48835,145600000.0
2009-02-19 17:56:00,1.48835,1.4886,1.48815,1.4885,162400000.0
2009-02-19 17:57:00,1.4885,1.4885,1.4882,1.4882,114200000.0
2009-02-19 17:58:00,1.4883,1.4885,1.4879,1.488,164800000.0
2009-02-19 17:59:00,1.488,1.4885,1.488,1.4885,258200000.0
2009-02-19 18:00:00,1.4885,1.4889,1.4884,1.48885,231800001.0
2009-02-19 18:01:00,1.4889,1.4891,1.48805,1.48875,281800000.0
2009-02-19 18:02:00,1.48875,1.48955,1.48865,1.4895,332000000.0
2009-02-19 18:03:00,1.48945,1.4897,1.4892,1.4896,202200000.0
2009-02-19 18:04:00,1.4896,1.48965,1.4893,1.4896,157200000.0
2009-02-19 18:05:00,1.4896,1.4903,1.4896,1.49015,212800000.0
2009-02-19 18:06:00,1.49015,1.4911,1.49015,1.491,294600000.0
2009-02-19 18:07:00,1.4911,1.49115,1.49045,1.49045,394400000.0
2009-02-19 18:08:00,1.4905,1.4905,1.48995,1.49,141600000.0
2009-02-19 18:09:00,1.4901,1.4901,1.4898,1.4901,106800000.0
2009-02-19 18:10:00,1.4901,1.4905,1.4899,1.4902,432800004.0
2009-02-19 18:11:00,1.4902,1.49045,1.4902,1.4903,250000001.0
2009-02-19 18:12:00,1.4903,1.491,1.4903,1.49085,281800003.0
2009-02-19 18:13:00,1.491,1.491,1.4904,1.4908,191200000.0
2009-02-19 18:14:00,1.4908,1.4908,1.48955,1.49,229800000.0
2009-02-19 18:15:00,1.49,1.4902,1.4897,1.4897,190800000.0
2009-02-19 18:16:00,1.4897,1.48975,1.4893,1.4894,215800000.0
2009-02-19 18:17:00,1.4894,1.48945,1.48905,1.48945,201599999.0
2009-02-19 18:18:00,1.4895,1.4898,1.48935,1.4896,160800000.0
2009-02-19 18:19:00,1.4896,1.4896,1.4891,1.4894,158800000.0
2009-02-19 18:20:00,1.48945,1.4899,1.4893,1.4897,202800000.0
2009-02-19 18:21:00,1.4897,1.4897,1.4892,1.4892,133600000.0
2009-02-19 18:22:00,1.4892,1.4892,1.4885,1.4886,137300000.0
2009-02-19 18:23:00,1.4885,1.4885,1.48805,1.4884,235400000.0
2009-02-19 18:24:00,1.48855,1.4886,1.48815,1.4883,195300000.0
2009-02-19 18:25:00,1.4883,1.4883,1.4882,1.48825,51200000.0
2009-02-19 18:26:00,1.4882,1.48845,1.4881,1.4882,257200000.0
2009-02-19 18:27:00,1.4882,1.4884,1.48815,1.48815,114200000.0
2009-02-19 18:28:00,1.48815,1.48815,1.48795,1.48805,237199997.0
2009-02-19 18:29:00,1.48805,1.4886,1.48805,1.48845,242799997.0
2009-02-19 18:30:00,1.4885,1.48875,1.48825,1.4886,167200000.0
2009-02-19 18:31:00,1.48855,1.489,1.4885,1.48895,168200000.0
2009-02-19 18:32:00,1.48885,1.48885,1.48835,1.48835,191600000.0
2009-02-19 18:33:00,1.48835,1.4884,1.488,1.488,164600000.0
2009-02-19 18:34:00,1.488,1.4883,1.488,1.4883,130800000.0
2009-02-19 18:35:00,1.4883,1.4887,1.48825,1.4886,104800000.0
2009-02-19 18:36:00,1.48845,1.4885,1.4882,1.48835,153800000.0
2009-02-19 18:37:00,1.48835,1.48855,1.4881,1.4885,237800000.0
2009-02-19 18:38:00,1.4885,1.4885,1.4881,1.4884,233400000.0
2009-02-19 18:39:00,1.4884,1.4886,1.4884,1.4886,245600000.0
2009-02-19 18:40:00,1.4886,1.48885,1.48845,1.48865,228400000.0
2009-02-19 18:41:00,1.4885,1.4889,1.4882,1.4886,325800000.0
2009-02-19 18:42:00,1.4886,1.4887,1.4882,1.48845,251100000.0
2009-02-19 18:43:00,1.48845,1.4885,1.4876,1.48795,302400000.0
2009-02-19 18:44:00,1.48795,1.48835,1.48785,1.48795,327600000.0
2009-02-19 18:45:00,1.48795,1.48805,1.4878,1.4878,169800000.0
2009-02-19 18:46:00,1.4878,1.48915,1.48775,1.489,220800000.0
2009-02-19 18:47:00,1.489,1.4891,1.4883,1.4883,192200000.0
2009-02-19 18:48:00,1.4883,1.48835,1.488,1.488,297400000.0
2009-02-19 18:49:00,1.488,1.48835,1.488,1.48825,266200000.0
2009-02-19 18:50:00,1.48825,1.48855,1.4881,1.48855,189800000.0
2009-02-19 18:51:00,1.48855,1.4888,1.4882,1.4883,182800000.0
2009-02-19 18:52:00,1.4883,1.4887,1.4882,1.4887,162600000.0
2009-02-19 18:53:00,1.4886,1.4888,1.48835,1.4885,213300000.0
2009-02-19 18:54:00,1.4885,1.4885,1.48835,1.48835,87600000.0
2009-02-19 18:55:00,1.4884,1.4887,1.4883,1.4886,121800000.0
2009-02-19 18:56:00,1.4886,1.4886,1.4881,1.4881,83600000.0
2009-02-19 18:57:00,1.4881,1.48835,1.4879,1.488,164399999.0
2009-02-19 18:58:00,1.488,1.48835,1.488,1.4883,128800000.0
2009-02-19 18:59:00,1.4883,1.48865,1.48815,1.48845,125000000.0
2009-02-19 19:00:00,1.4884,1.4886,1.4883,1.4886,117800000.0
2009-02-19 19:01:00,1.4886,1.4889,1.48855,1.48855,124800000.0
2009-02-19 19:02:00,1.48855,1.48875,1.4883,1.48835,211800000.0
2009-02-19 19:03:00,1.48835,1.4885,1.4879,1.4884,234200000.0
2009-02-19 19:04:00,1.4884,1.4884,1.48805,1.4883,166600000.0
2009-02-19 19:05:00,1.48835,1.48885,1.4883,1.48865,156400000.0
2009-02-19 19:06:00,1.48865,1.4888,1.48855,1.4888,106000000.0
2009-02-19 19:07:00,1.4887,1.4892,1.4886,1.4891,196800000.0
2009-02-19 19:08:00,1.4892,1.4896,1.4889,1.4896,170200000.0
2009-02-19 19:09:00,1.4896,1.4898,1.4895,1.4898,212600000.0
2009-02-19 19:10:00,1.4899,1.4899,1.4894,1.4895,141600000.0
2009-02-19 19:11:00,1.4895,1.48975,1.48905,1.48935,175600000.0
2009-02-19 19:12:00,1.4893,1.48975,1.4893,1.4893,216000000.0
2009-02-19 19:13:00,1.4894,1.4894,1.4891,1.48915,113800000.0
2009-02-19 19:14:00,1.48915,1.4892,1.4887,1.48875,188200000.0
2009-02-19 19:15:00,1.4891,1.48935,1.48885,1.48905,194000000.0
2009-02-19 19:16:00,1.4892,1.4892,1.4886,1.48875,295000000.0
2009-02-19 19:17:00,1.48875,1.489,1.4887,1.4889,222200000.0
2009-02-19 19:18:00,1.489,1.4892,1.48875,1.48895,266400000.0
2009-02-19 19:19:00,1.48895,1.48905,1.4886,1.4886,115000000.0
2009-02-19 19:20:00,1.4885,1.48865,1.4885,1.48865,148000000.0
2009-02-19 19:21:00,1.48865,1.48935,1.48865,1.48915,116800000.0
2009-02-19 19:22:00,1.48915,1.48915,1.48915,1.48915,23800000.0
2009-02-19 19:23:00,1.48915,1.4892,1.4888,1.4892,259800000.0
2009-02-19 19:24:00,1.4892,1.4895,1.48915,1.4894,104600000.0
2009-02-19 19:25:00,1.4894,1.4894,1.4889,1.4892,181800000.0
2009-02-19 19:26:00,1.48915,1.48915,1.489,1.489,133200000.0
2009-02-19 19:27:00,1.4889,1.4889,1.4887,1.4888,154600000.0
2009-02-19 19:28:00,1.4888,1.48925,1.48865,1.4887,317000000.0
2009-02-19 19:29:00,1.4887,1.4888,1.48835,1.48845,417400000.0
2009-02-19 19:30:00,1.48845,1.48865,1.4883,1.4883,182800000.0
2009-02-19 19:31:00,1.4884,1.4886,1.4884,1.4885,58200000.0
2009-02-19 19:32:00,1.4885,1.48865,1.48845,1.4885,71200000.0
2009-02-19 19:33:00,1.48845,1.4885,1.488,1.4882,65600000.0
2009-02-19 19:34:00,1.4882,1.4885,1.48815,1.48845,92000000.0
2009-02-19 19:35:00,1.48855,1.4894,1.4884,1.4892,238000000.0
2009-02-19 19:36:00,1.4892,1.4895,1.4891,1.4892,179600000.0
2009-02-19 19:37:00,1.4892,1.48925,1.4885,1.4886,214600000.0
2009-02-19 19:38:00,1.4886,1.48875,1.4885,1.48875,149600000.0
2009-02-19 19:39:00,1.48875,1.48875,1.4886,1.48875,136000000.0
2009-02-19 19:40:00,1.48875,1.48875,1.4885,1.48865,250400000.0
2009-02-19 19:41:00,1.48865,1.48865,1.4885,1.4885,106400000.0
2009-02-19 19:42:00,1.4885,1.4885,1.48805,1.48815,216200000.0
2009-02-19 19:43:00,1.4882,1.4882,1.4879,1.4881,88000000.0
2009-02-19 19:44:00,1.488,1.4882,1.48785,1.4882,92600000.0
2009-02-19 19:45:00,1.48815,1.48825,1.488,1.488,50800000.0
2009-02-19 19:46:00,1.488,1.4881,1.4876,1.4881,75400000.0
2009-02-19 19:47:00,1.4881,1.4882,1.4876,1.4878,54000000.0
2009-02-19 19:48:00,1.4878,1.4881,1.48765,1.48805,95000000.0
2009-02-19 19:49:00,1.4881,1.4884,1.48785,1.4879,123200000.0
2009-02-19 19:50:00,1.4879,1.4882,1.4876,1.4881,209000000.0
2009-02-19 19:51:00,1.48815,1.4883,1.48795,1.4882,139000000.0
2009-02-19 19:52:00,1.4882,1.4892,1.48805,1.4892,169200000.0
2009-02-19 19:53:00,1.4892,1.4897,1.4891,1.48915,241200000.0
2009-02-19 19:54:00,1.48915,1.4897,1.48915,1.4895,266600000.0
2009-02-19 19:55:00,1.4895,1.4895,1.4892,1.4893,178400000.0
2009-02-19 19:56:00,1.4893,1.4895,1.4892,1.4895,112400000.0
2009-02-19 19:57:00,1.4895,1.4897,1.4895,1.4896,50600000.0
2009-02-19 19:58:00,1.4896,1.4896,1.48915,1.48935,121000000.0
2009-02-19 19:59:00,1.4895,1.48965,1.4891,1.4891,105600000.0
2009-02-19 20:00:00,1.4891,1.4892,1.48865,1.489,150400000.0
2009-02-19 20:01:00,1.489,1.489,1.48875,1.4888,64600000.0
2009-02-19 20:02:00,1.4888,1.4888,1.4885,1.4885,200200000.0
2009-02-19 20:03:00,1.4885,1.4892,1.48845,1.48855,236600000.0
2009-02-19 20:04:00,1.48855,1.489,1.4885,1.48885,89800000.0
2009-02-19 20:05:00,1.4889,1.4891,1.4887,1.48875,175400000.0
2009-02-19 20:06:00,1.48875,1.4888,1.4887,1.4887,193800000.0
2009-02-19 20:07:00,1.4887,1.48905,1.4887,1.4888,252800000.0
2009-02-19 20:08:00,1.4888,1.4891,1.4887,1.48905,169600000.0
2009-02-19 20:09:00,1.48905,1.4894,1.4888,1.48925,217200000.0
2009-02-19 20:10:00,1.48925,1.4894,1.48915,1.4894,57200000.0
2009-02-19 20:11:00,1.4894,1.4896,1.4894,1.4896,28000000.0
2009-02-19 20:12:00,1.4895,1.4895,1.4894,1.4894,42000000.0
2009-02-19 20:13:00,1.4894,1.4897,1.4893,1.4896,90800000.0
2009-02-19 20:14:00,1.4896,1.4898,1.48955,1.4897,36600000.0
2009-02-19 20:15:00,1.48985,1.4899,1.4895,1.4896,124400000.0
2009-02-19 20:16:00,1.48955,1.4896,1.4895,1.48955,92600000.0
2009-02-19 20:17:00,1.48955,1.49015,1.48955,1.49015,235200000.0
2009-02-19 20:18:00,1.4901,1.49065,1.4899,1.49015,166000000.0
2009-02-19 20:19:00,1.49015,1.4902,1.48955,1.4898,144000000.0
2009-02-19 20:20:00,1.4898,1.48985,1.48955,1.4897,119000000.0
2009-02-19 20:21:00,1.48985,1.49,1.48985,1.4899,34600000.0
2009-02-19 20:22:00,1.48995,1.49,1.48985,1.4899,55000000.0
2009-02-19 20:23:00,1.4899,1.49,1.48975,1.48975,16200000.0
2009-02-19 20:24:00,1.48975,1.4899,1.48965,1.48975,102800000.0
2009-02-19 20:25:00,1.4899,1.4899,1.4891,1.4892,113800000.0
2009-02-19 20:26:00,1.48925,1.4895,1.4891,1.4893,92000000.0
2009-02-19 20:27:00,1.4893,1.4893,1.48905,1.4891,102000000.0
2009-02-19 20:28:00,1.4891,1.4891,1.48905,1.48905,10800000.0
2009-02-19 20:29:00,1.48905,1.4896,1.48905,1.4893,47400000.0
2009-02-19 20:30:00,1.4893,1.4897,1.48915,1.4896,83200000.0
2009-02-19 20:31:00,1.48955,1.48995,1.4895,1.4899,41600000.0
2009-02-19 20:32:00,1.48985,1.4899,1.4897,1.4897,15000000.0
2009-02-19 20:33:00,1.48985,1.4899,1.48945,1.48955,65000000.0
2009-02-19 20:34:00,1.48955,1.48965,1.48945,1.48965,68200000.0
2009-02-19 20:35:00,1.48965,1.4898,1.4895,1.48965,79500000.0
2009-02-19 20:36:00,1.48975,1.49,1.48975,1.4898,62600000.0
2009-02-19 20:37:00,1.4899,1.49,1.4898,1.4899,46600000.0
2009-02-19 20:38:00,1.48995,1.49025,1.4899,1.49005,158200000.0
2009-02-19 20:39:00,1.4901,1.4902,1.4899,1.49,128200000.0
2009-02-19 20:40:00,1.48995,1.4901,1.4895,1.48955,294400000.0
2009-02-19 20:41:00,1.48955,1.4898,1.48955,1.48965,86600000.0
2009-02-19 20:42:00,1.4897,1.4899,1.48955,1.48965,77200000.0
2009-02-19 20:43:00,1.4897,1.48985,1.48935,1.4896,217200000.0
2009-02-19 20:44:00,1.48955,1.4896,1.48935,1.48935,392400000.0
2009-02-19 20:45:00,1.48935,1.4897,1.4893,1.4896,245400000.0
2009-02-19 20:46:00,1.48955,1.4896,1.4892,1.4893,47200000.0
2009-02-19 20:47:00,1.48905,1.4894,1.489,1.489,116400000.0
2009-02-19 20:48:00,1.489,1.48925,1.489,1.4891,115400000.0
2009-02-19 20:49:00,1.48905,1.4892,1.48905,1.4891,86800000.0
2009-02-19 20:50:00,1.48905,1.4891,1.489,1.4891,169400000.0
2009-02-19 20:51:00,1.48905,1.4893,1.489,1.48925,85400000.0
2009-02-19 20:52:00,1.48915,1.4893,1.489,1.48915,53200000.0
2009-02-19 20:53:00,1.48915,1.4892,1.489,1.489,51200000.0
2009-02-19 20:54:00,1.489,1.48915,1.48895,1.48905,114200000.0
2009-02-19 20:55:00,1.489,1.4891,1.4888,1.48885,59800000.0
2009-02-19 20:56:00,1.48885,1.4889,1.48875,1.48875,91600000.0
2009-02-19 20:57:00,1.48875,1.48885,1.4884,1.4884,125600000.0
2009-02-19 20:58:00,1.4884,1.48845,1.4882,1.4882,116400000.0
2009-02-19 20:59:00,1.4882,1.48855,1.4882,1.48855,94400000.0
2009-02-19 21:00:00,1.48855,1.48855,1.48815,1.48825,103600000.0
2009-02-19 21:01:00,1.48825,1.4888,1.48825,1.4886,71800000.0
2009-02-19 21:02:00,1.4887,1.4887,1.48855,1.4886,63000000.0
2009-02-19 21:03:00,1.4886,1.4887,1.48855,1.4886,60800000.0
2009-02-19 21:04:00,1.4886,1.4887,1.4885,1.4886,76600000.0
2009-02-19 21:05:00,1.4887,1.4887,1.4881,1.4881,79800000.0
2009-02-19 21:06:00,1.48835,1.4886,1.4881,1.4886,101200000.0
2009-02-19 21:07:00,1.4886,1.48885,1.48855,1.4886,186800000.0
2009-02-19 21:08:00,1.4886,1.4887,1.4882,1.4887,65400000.0
2009-02-19 21:09:00,1.48865,1.48885,1.48855,1.4887,69600000.0
2009-02-19 21:10:00,1.4887,1.4889,1.4886,1.4888,59600000.0
2009-02-19 21:11:00,1.4888,1.4889,1.4887,1.4888,51600000.0
2009-02-19 21:12:00,1.4888,1.48885,1.4884,1.4887,109800000.0
2009-02-19 21:13:00,1.48865,1.4887,1.4884,1.4885,91600000.0
2009-02-19 21:14:00,1.4885,1.4885,1.4884,1.4884,57600000.0
2009-02-19 21:15:00,1.4884,1.4886,1.48825,1.48825,135000000.0
2009-02-19 21:16:00,1.48825,1.48825,1.48825,1.48825,10800000.0
2009-02-19 21:17:00,1.48825,1.48825,1.48805,1.48805,26800000.0
2009-02-19 21:18:00,1.48815,1.4882,1.48815,1.48815,43400000.0
2009-02-19 21:19:00,1.48815,1.48815,1.48815,1.48815,11200000.0
2009-02-19 21:20:00,1.48815,1.4883,1.48815,1.48825,190200000.0
2009-02-19 21:21:00,1.48825,1.48825,1.48825,1.48825,33000000.0
2009-02-19 21:22:00,1.48825,1.48825,1.48825,1.48825,19000000.0
2009-02-19 21:23:00,1.48825,1.48845,1.4882,1.48845,33400000.0
2009-02-19 21:24:00,1.48845,1.48845,1.4881,1.4882,156200000.0
2009-02-19 21:25:00,1.4882,1.4883,1.4881,1.4881,62400000.0
2009-02-19 21:26:00,1.4882,1.4882,1.4881,1.4881,67200000.0
2009-02-19 21:27:00,1.4881,1.4882,1.4881,1.4881,60000000.0
2009-02-19 21:28:00,1.4881,1.48835,1.4881,1.48835,119400000.0
2009-02-19 21:29:00,1.48835,1.48845,1.48805,1.4881,169400000.0
2009-02-19 21:30:00,1.4881,1.4883,1.4881,1.4883,138200000.0
2009-02-19 21:31:00,1.4883,1.4883,1.4883,1.4883,63400000.0
2009-02-19 21:32:00,1.4883,1.4885,1.4882,1.4883,252400000.0
2009-02-19 21:33:00,1.4883,1.48835,1.4883,1.48835,63200000.0
2009-02-19 21:34:00,1.48835,1.48855,1.48835,1.48845,56400000.0
2009-02-19 21:35:00,1.48845,1.4885,1.4884,1.4884,92000000.0
2009-02-19 21:36:00,1.48835,1.4884,1.4882,1.4882,124000000.0
2009-02-19 21:37:00,1.4882,1.4883,1.4882,1.4883,82200000.0
2009-02-19 21:38:00,1.4883,1.4883,1.4882,1.4882,152200000.0
2009-02-19 21:39:00,1.4882,1.4883,1.4882,1.4882,36400000.0
2009-02-19 21:40:00,1.48825,1.48865,1.48825,1.48865,64800000.0
2009-02-19 21:41:00,1.48865,1.48865,1.4886,1.48865,42600000.0
2009-02-19 21:42:00,1.48865,1.48865,1.48865,1.48865,27000000.0
2009-02-19 21:43:00,1.48855,1.48865,1.4882,1.48825,174000000.0
2009-02-19 21:44:00,1.48825,1.4884,1.4882,1.4883,114600000.0
2009-02-19 21:45:00,1.48825,1.4884,1.4882,1.48825,88200000.0
2009-02-19 21:46:00,1.4882,1.48825,1.4882,1.4882,85600000.0
2009-02-19 21:47:00,1.4882,1.4882,1.4882,1.4882,83000000.0
2009-02-19 21:48:00,1.4882,1.4886,1.4882,1.48825,147200000.0
2009-02-19 21:49:00,1.48825,1.48835,1.48815,1.48815,84200000.0
2009-02-19 21:50:00,1.48815,1.48835,1.48815,1.48825,122400000.0
2009-02-19 21:51:00,1.48825,1.4884,1.48825,1.48825,216000000.0
2009-02-19 21:52:00,1.48825,1.48845,1.4882,1.48835,152600000.0
2009-02-19 21:53:00,1.48835,1.4884,1.4882,1.48825,92400000.0
2009-02-19 21:54:00,1.48825,1.4883,1.4882,1.4883,58200000.0
2009-02-19 21:55:00,1.4882,1.48835,1.4882,1.4882,102800000.0
2009-02-19 21:56:00,1.4882,1.48855,1.4882,1.4884,153600000.0
2009-02-19 21:57:00,1.4885,1.48875,1.4884,1.4885,104600000.0
2009-02-19 21:58:00,1.48845,1.48855,1.4884,1.4884,144800000.0
2009-02-19 21:59:00,1.48845,1.48855,1.4884,1.4884,149200000.0
2009-02-19 22:00:00,1.4884,1.4884,1.4882,1.4882,42400000.0
2009-02-19 22:01:00,1.4882,1.4882,1.48815,1.4882,45600000.0
2009-02-19 22:02:00,1.4882,1.48835,1.48815,1.48825,44200000.0
2009-02-19 22:03:00,1.48825,1.48845,1.48825,1.48835,53400000.0
2009-02-19 22:04:00,1.4885,1.4887,1.48835,1.4886,16300000.0
2009-02-19 22:05:00,1.4885,1.4887,1.48845,1.48855,52400000.0
2009-02-19 22:06:00,1.48855,1.48855,1.48845,1.48855,78200000.0
2009-02-19 22:07:00,1.48855,1.48855,1.48855,1.48855,24000000.0
2009-02-19 22:08:00,1.4883,1.48855,1.48815,1.48845,153000000.0
2009-02-19 22:09:00,1.48845,1.48845,1.48815,1.48825,146400000.0
2009-02-19 22:10:00,1.48825,1.4883,1.48815,1.4882,45400000.0
2009-02-19 22:11:00,1.4882,1.4882,1.48805,1.48815,52600000.0
2009-02-19 22:12:00,1.48815,1.48815,1.48745,1.48755,59800000.0
2009-02-19 22:13:00,1.48755,1.4877,1.48755,1.48765,47600000.0
2009-02-19 22:14:00,1.48765,1.4879,1.48765,1.48775,63800000.0
2009-02-19 22:15:00,1.48775,1.48775,1.48775,1.48775,32000000.0
2009-02-19 22:16:00,1.48775,1.4879,1.4873,1.4873,119200000.0
2009-02-19 22:17:00,1.4873,1.4873,1.4869,1.48695,106000000.0
2009-02-19 22:18:00,1.4871,1.4871,1.48685,1.4869,108800000.0
2009-02-19 22:19:00,1.48685,1.48685,1.48665,1.4867,89600000.0
2009-02-19 22:20:00,1.4867,1.48675,1.48665,1.48665,53400000.0
2009-02-19 22:21:00,1.48665,1.48675,1.4866,1.4867,175000000.0
2009-02-19 22:22:00,1.4867,1.4869,1.48665,1.4867,75000000.0
2009-02-19 22:23:00,1.4867,1.4869,1.4866,1.4869,162600000.0
2009-02-19 22:24:00,1.4869,1.487,1.48665,1.48675,66400000.0
2009-02-19 22:25:00,1.48675,1.4868,1.4867,1.4868,27400000.0
2009-02-19 22:26:00,1.4869,1.487,1.48675,1.487,128200000.0
2009-02-19 22:27:00,1.48695,1.4871,1.4869,1.48695,87400000.0
2009-02-19 22:28:00,1.4869,1.48695,1.4867,1.48675,55000000.0
2009-02-19 22:29:00,1.48685,1.4871,1.4868,1.48695,138000000.0
2009-02-19 22:30:00,1.48695,1.4871,1.4868,1.4869,100000000.0
2009-02-19 22:31:00,1.48705,1.48715,1.48705,1.4871,61400000.0
2009-02-19 22:32:00,1.4871,1.4871,1.4868,1.4869,108000000.0
2009-02-19 22:33:00,1.4869,1.4871,1.48665,1.4868,128600000.0
2009-02-19 22:34:00,1.48685,1.4869,1.4867,1.4867,37400000.0
2009-02-19 22:35:00,1.4867,1.48795,1.48655,1.48715,184700000.0
2009-02-19 22:36:00,1.4872,1.48725,1.48685,1.4872,155800000.0
2009-02-19 22:37:00,1.4872,1.4872,1.4866,1.4868,131600000.0
2009-02-19 22:38:00,1.4868,1.4868,1.4866,1.48665,111800000.0
2009-02-19 22:39:00,1.4867,1.48675,1.4867,1.4867,150600000.0
2009-02-19 22:40:00,1.4867,1.4867,1.48665,1.4867,101200000.0
2009-02-19 22:41:00,1.4867,1.4868,1.48665,1.4868,107400000.0
2009-02-19 22:42:00,1.4869,1.48695,1.48665,1.4867,245200000.0
2009-02-19 22:43:00,1.4867,1.487,1.4867,1.4869,84200000.0
2009-02-19 22:44:00,1.48685,1.48725,1.4868,1.4869,46800000.0
2009-02-19 22:45:00,1.487,1.4871,1.487,1.487,20600000.0
2009-02-19 22:46:00,1.487,1.487,1.48665,1.4867,68000000.0
2009-02-19 22:47:00,1.4867,1.4869,1.48665,1.4869,90800000.0
2009-02-19 22:48:00,1.4869,1.4871,1.4867,1.487,140600000.0
2009-02-19 22:49:00,1.487,1.4871,1.4869,1.487,60800000.0
2009-02-19 22:50:00,1.487,1.4871,1.487,1.487,58200000.0
2009-02-19 22:51:00,1.48705,1.4871,1.487,1.487,24000000.0
2009-02-19 22:52:00,1.487,1.4871,1.4869,1.487,69600000.0
2009-02-19 22:53:00,1.487,1.4872,1.48685,1.4872,71800000.0
2009-02-19 22:54:00,1.4872,1.4873,1.4871,1.4873,35600000.0
2009-02-19 22:55:00,1.48735,1.4874,1.4872,1.4873,43200000.0
2009-02-19 22:56:00,1.48735,1.48735,1.4872,1.4873,23600000.0
2009-02-19 22:57:00,1.4873,1.48785,1.48725,1.4877,52800000.0
2009-02-19 22:58:00,1.4877,1.48805,1.48765,1.48785,81600000.0
2009-02-19 22:59:00,1.4879,1.4879,1.4874,1.4875,108400000.0
2009-02-19 23:00:00,1.4875,1.4875,1.48705,1.4873,165800000.0
2009-02-19 23:01:00,1.4873,1.4876,1.4873,1.4874,116400000.0
2009-02-19 23:02:00,1.4874,1.48765,1.4873,1.4873,56000000.0
2009-02-19 23:03:00,1.48725,1.48725,1.48695,1.48715,50800000.0
2009-02-19 23:04:00,1.48715,1.48715,1.4871,1.4871,24000000.0
2009-02-19 23:05:00,1.4871,1.4873,1.4871,1.48725,105600000.0
2009-02-19 23:06:00,1.4873,1.4873,1.4871,1.4871,37200000.0
2009-02-19 23:07:00,1.4871,1.48725,1.4868,1.487,87600000.0
2009-02-19 23:08:00,1.487,1.4871,1.487,1.48705,64200000.0
2009-02-19 23:09:00,1.48705,1.48705,1.48705,1.48705,10800000.0
2009-02-19 23:10:00,1.48715,1.4874,1.48695,1.4871,124000000.0
2009-02-19 23:11:00,1.48725,1.48765,1.4871,1.48765,65600000.0
2009-02-19 23:12:00,1.4876,1.48785,1.4875,1.4876,33000000.0
2009-02-19 23:13:00,1.4876,1.48765,1.4875,1.4876,21200000.0
2009-02-19 23:14:00,1.4876,1.4876,1.4872,1.48735,89000000.0
2009-02-19 23:15:00,1.48735,1.4874,1.4871,1.4873,43600000.0
2009-02-19 23:16:00,1.4873,1.48735,1.4872,1.48725,54400000.0
2009-02-19 23:17:00,1.4872,1.4874,1.48715,1.48725,32800000.0
2009-02-19 23:18:00,1.48725,1.48735,1.4872,1.4872,11200000.0
2009-02-19 23:19:00,1.4874,1.4875,1.4874,1.4875,30600000.0
2009-02-19 23:20:00,1.4875,1.4875,1.4874,1.4875,21200000.0
2009-02-19 23:21:00,1.48755,1.48755,1.4875,1.4875,3000000.0
2009-02-19 23:22:00,1.48745,1.48745,1.48725,1.48725,15800000.0
2009-02-19 23:23:00,1.4872,1.48725,1.4872,1.48725,12000000.0
2009-02-19 23:24:00,1.4874,1.4874,1.48715,1.4873,26000000.0
2009-02-19 23:25:00,1.4873,1.4874,1.48725,1.4874,10600000.0
2009-02-19 23:26:00,1.4874,1.48755,1.4874,1.48755,10200000.0
2009-02-19 23:27:00,1.48755,1.48755,1.4874,1.4874,10000000.0
2009-02-19 23:28:00,1.48708,1.4872,1.48703,1.48705,87600000.0
2009-02-19 23:29:00,1.48745,1.48755,1.4874,1.4874,22600000.0
2009-02-19 23:30:00,1.48735,1.4874,1.48725,1.4874,66200000.0
2009-02-19 23:31:00,1.4872,1.48727,1.48707,1.48727,45400000.0
2009-02-19 23:32:00,1.48709,1.48733,1.48709,1.48733,18200000.0
2009-02-19 23:33:00,1.48723,1.48726,1.48704,1.48712,31600000.0
2009-02-19 23:34:00,1.4875,1.4875,1.48725,1.48725,53600000.0
2009-02-19 23:35:00,1.4874,1.4875,1.48735,1.48735,24400000.0
2009-02-19 23:36:00,1.4874,1.48765,1.48735,1.4874,51800000.0
2009-02-19 23:37:00,1.48745,1.48745,1.4872,1.4873,113200000.0
2009-02-19 23:38:00,1.4873,1.4875,1.4873,1.48735,38400000.0
2009-02-19 23:39:00,1.4873,1.4874,1.48705,1.48715,66400000.0
2009-02-19 23:40:00,1.4873,1.4875,1.487,1.4872,110600000.0
2009-02-19 23:41:00,1.4872,1.4872,1.487,1.48705,42400000.0
2009-02-19 23:42:00,1.487,1.48705,1.487,1.48705,27400000.0
2009-02-19 23:43:00,1.487,1.487,1.487,1.487,8200000.0
2009-02-19 23:44:00,1.487,1.48715,1.48695,1.48695,15600000.0
2009-02-19 23:45:00,1.4871,1.4873,1.487,1.4871,30400000.0
2009-02-19 23:46:00,1.48715,1.48715,1.48715,1.48715,17800000.0
2009-02-19 23:47:00,1.4872,1.48735,1.4871,1.48715,45400000.0
2009-02-19 23:48:00,1.4872,1.48745,1.48705,1.48705,40600000.0
2009-02-19 23:49:00,1.48705,1.4873,1.48695,1.4873,12600000.0
2009-02-19 23:50:00,1.48745,1.48745,1.48715,1.48725,19000000.0
2009-02-19 23:51:00,1.4872,1.4872,1.4871,1.4872,18800000.0
2009-02-19 23:52:00,1.4872,1.4873,1.4872,1.48725,9400000.0
2009-02-19 23:53:00,1.4872,1.48735,1.4872,1.4872,25800000.0
2009-02-19 23:54:00,1.4872,1.4873,1.48705,1.4872,45600000.0
2009-02-19 23:55:00,1.4872,1.48725,1.48715,1.4872,55200000.0
2009-02-19 23:56:00,1.4872,1.4874,1.48715,1.48715,66800000.0
2009-02-19 23:57:00,1.4872,1.4874,1.4872,1.4874,10200000.0
2009-02-19 23:58:00,1.4875,1.4875,1.487,1.487,31400000.0
2009-02-19 23:59:00,1.487,1.48715,1.487,1.48715,47000000.0
2009-02-20 00:00:00,1.4872,1.4872,1.4867,1.4871,43600000.0
2009-02-20 00:01:00,1.48715,1.48725,1.4871,1.48725,16200000.0
2009-02-20 00:02:00,1.4873,1.4873,1.4872,1.4872,10800000.0
2009-02-20 00:03:00,1.48715,1.4872,1.487,1.487,14400000.0
2009-02-20 00:04:00,1.48705,1.48715,1.48685,1.487,35600000.0
2009-02-20 00:05:00,1.487,1.48715,1.48695,1.48715,24200000.0
2009-02-20 00:06:00,1.487,1.4872,1.487,1.487,43000000.0
2009-02-20 00:07:00,1.487,1.48705,1.4866,1.4866,67000000.0
2009-02-20 00:08:00,1.4868,1.48695,1.4868,1.4869,17000000.0
2009-02-20 00:09:00,1.48665,1.4868,1.48665,1.4868,14600000.0
2009-02-20 00:10:00,1.4868,1.4868,1.4866,1.48665,19600000.0
2009-02-20 00:11:00,1.4867,1.487,1.48665,1.48665,16000000.0
2009-02-20 00:12:00,1.48665,1.48675,1.4866,1.4866,61600000.0
2009-02-20 00:13:00,1.4866,1.48675,1.4865,1.4867,34000000.0
2009-02-20 00:14:00,1.4867,1.48675,1.4867,1.4867,13600000.0
2009-02-20 00:15:00,1.4867,1.48675,1.4867,1.4867,18400000.0
2009-02-20 00:16:00,1.48665,1.48675,1.48655,1.4867,51200000.0
2009-02-20 00:17:00,1.48665,1.48705,1.4866,1.48675,51400000.0
2009-02-20 00:18:00,1.48675,1.48675,1.4866,1.4867,23800000.0
2009-02-20 00:19:00,1.4867,1.48675,1.4867,1.48675,14800000.0
2009-02-20 00:20:00,1.48675,1.4868,1.48665,1.4868,51000000.0
2009-02-20 00:21:00,1.4868,1.48715,1.4868,1.48715,46200000.0
2009-02-20 00:22:00,1.48715,1.48715,1.487,1.48705,26200000.0
2009-02-20 00:23:00,1.48705,1.48705,1.487,1.487,22600000.0
2009-02-20 00:24:00,1.4871,1.48715,1.487,1.4871,14200000.0
2009-02-20 00:25:00,1.48705,1.48705,1.48705,1.48705,9000000.0
2009-02-20 00:26:00,1.487,1.48705,1.487,1.48705,19600000.0
2009-02-20 00:27:00,1.487,1.4871,1.48695,1.487,32400000.0
2009-02-20 00:28:00,1.487,1.48705,1.487,1.48705,7600000.0
2009-02-20 00:29:00,1.48705,1.48725,1.48705,1.4872,32400000.0
2009-02-20 00:30:00,1.4872,1.4873,1.48715,1.4873,10800000.0
2009-02-20 00:31:00,1.4873,1.4873,1.4873,1.4873,7600000.0
2009-02-20 00:32:00,1.4873,1.48735,1.4873,1.4873,23600000.0
2009-02-20 00:33:00,1.4873,1.4873,1.4873,1.4873,12600000.0
2009-02-20 00:34:00,1.4873,1.4873,1.4873,1.4873,7200000.0
2009-02-20 00:35:00,1.4873,1.4873,1.4873,1.4873,3600000.0
2009-02-20 00:36:00,1.4873,1.4873,1.4873,1.4873,1800000.0
2009-02-20 00:37:00,1.4873,1.4873,1.4873,1.4873,17000000.0
2009-02-20 00:38:00,1.4871,1.48725,1.48693,1.48705,303600000.0
2009-02-20 00:39:00,1.4873,1.4873,1.4873,1.4873,14400000.0
2009-02-20 00:40:00,1.4873,1.4873,1.4873,1.4873,7200000.0
2009-02-20 00:41:00,1.4873,1.4873,1.4873,1.4873,7200000.0
2009-02-20 00:42:00,1.4873,1.4873,1.4873,1.4873,46800000.0
2009-02-20 00:43:00,1.4873,1.4873,1.4873,1.4873,5400000.0
2009-02-20 00:44:00,1.4873,1.4873,1.4873,1.4873,17400000.0
2009-02-20 00:45:00,1.4873,1.4873,1.4873,1.4873,1800000.0
2009-02-20 00:46:00,1.4872,1.4873,1.4872,1.4873,5400000.0
2009-02-20 00:47:00,1.4873,1.4873,1.4873,1.4873,9800000.0
2009-02-20 00:48:00,1.48745,1.48745,1.4873,1.4873,49800000.0
2009-02-20 00:49:00,1.4873,1.48775,1.4873,1.48755,107200000.0
2009-02-20 00:50:00,1.4875,1.4875,1.4873,1.4873,67400000.0
2009-02-20 00:51:00,1.4873,1.4873,1.4873,1.4873,30200000.0
2009-02-20 00:52:00,1.4873,1.4874,1.4873,1.4874,4200000.0
2009-02-20 00:53:00,1.48735,1.4874,1.4873,1.4873,41400000.0
2009-02-20 00:54:00,1.4874,1.4874,1.4873,1.4873,23600000.0
2009-02-20 00:55:00,1.4873,1.4874,1.4873,1.4873,39200000.0
2009-02-20 00:56:00,1.4873,1.4873,1.4873,1.4873,4000000.0
2009-02-20 00:57:00,1.48735,1.48735,1.4873,1.4873,5800000.0
2009-02-20 00:58:00,1.4874,1.4874,1.4874,1.4874,1000000.0
2009-02-20 00:59:00,1.4874,1.4874,1.4874,1.4874,3000000.0
2009-02-20 01:00:00,1.4873,1.4873,1.4873,1.4873,81800000.0
2009-02-20 01:01:00,1.4873,1.4873,1.4869,1.4871,77800000.0
2009-02-20 01:02:00,1.4871,1.4872,1.487,1.487,35400000.0
2009-02-20 01:03:00,1.487,1.487,1.48685,1.48685,17600000.0
2009-02-20 01:04:00,1.4868,1.48685,1.4868,1.48685,19400000.0
2009-02-20 01:05:00,1.48695,1.4871,1.48685,1.48695,42800000.0
2009-02-20 01:06:00,1.48685,1.487,1.48685,1.487,20200000.0
2009-02-20 01:07:00,1.48705,1.4871,1.4868,1.4871,56800000.0
2009-02-20 01:08:00,1.48725,1.4873,1.4871,1.4873,39600000.0
2009-02-20 01:09:00,1.4873,1.4874,1.48715,1.4872,60200000.0
2009-02-20 01:10:00,1.4872,1.4873,1.4872,1.48725,12000000.0
2009-02-20 01:11:00,1.4872,1.4873,1.4872,1.4872,35800000.0
2009-02-20 01:12:00,1.4872,1.4873,1.4872,1.4873,8800000.0
2009-02-20 01:13:00,1.4873,1.4873,1.4872,1.4873,12400000.0
2009-02-20 01:14:00,1.4873,1.4873,1.48705,1.48705,6600000.0
2009-02-20 01:15:00,1.48715,1.4872,1.48715,1.4872,13800000.0
2009-02-20 01:16:00,1.4872,1.48725,1.48715,1.4872,11400000.0
2009-02-20 01:17:00,1.48715,1.4872,1.487,1.48715,32400000.0
2009-02-20 01:18:00,1.4871,1.4871,1.4871,1.4871,3000000.0
2009-02-20 01:19:00,1.4871,1.4871,1.4871,1.4871,8000000.0
2009-02-20 01:20:00,1.487,1.487,1.487,1.487,31400000.0
2009-02-20 01:21:00,1.487,1.487,1.48675,1.4868,18000000.0
2009-02-20 01:22:00,1.4868,1.4868,1.4868,1.4868,7400000.0
2009-02-20 01:23:00,1.4868,1.48685,1.48675,1.4868,43800000.0
2009-02-20 01:24:00,1.48675,1.48675,1.4865,1.48665,28200000.0
2009-02-20 01:25:00,1.4868,1.4872,1.4868,1.48705,33600000.0
2009-02-20 01:26:00,1.48663,1.48688,1.48663,1.48682,109800000.0
2009-02-20 01:27:00,1.48705,1.48705,1.48705,1.48705,2000000.0
2009-02-20 01:28:00,1.48705,1.48705,1.48705,1.48705,1000000.0
2009-02-20 01:29:00,1.48685,1.48697,1.48672,1.48688,218600000.0
2009-02-20 01:30:00,1.48705,1.4871,1.48705,1.48705,9200000.0
2009-02-20 01:31:00,1.4871,1.4871,1.4871,1.4871,1000000.0
2009-02-20 01:32:00,1.4871,1.4871,1.4871,1.4871,3000000.0
2009-02-20 01:33:00,1.4871,1.4871,1.4871,1.4871,8200000.0
2009-02-20 01:34:00,1.4871,1.4873,1.48705,1.48705,21200000.0
2009-02-20 01:35:00,1.4872,1.4872,1.48705,1.48705,3800000.0
2009-02-20 01:36:00,1.4872,1.4872,1.48715,1.48715,10800000.0
2009-02-20 01:37:00,1.48715,1.48715,1.48705,1.4871,15000000.0
2009-02-20 01:38:00,1.48715,1.48715,1.48715,1.48715,9000000.0
2009-02-20 01:39:00,1.48715,1.4872,1.4871,1.4872,11000000.0
2009-02-20 01:40:00,1.4872,1.48725,1.48705,1.4871,44800000.0
2009-02-20 01:41:00,1.48715,1.4873,1.48705,1.4873,35000000.0
2009-02-20 01:42:00,1.4873,1.48735,1.4873,1.4873,6800000.0
2009-02-20 01:43:00,1.4873,1.4873,1.4873,1.4873,2000000.0
2009-02-20 01:44:00,1.48725,1.4873,1.487,1.48725,34000000.0
2009-02-20 01:45:00,1.4873,1.48735,1.4873,1.48735,18600000.0
2009-02-20 01:46:00,1.4873,1.48735,1.48705,1.48725,8000000.0
2009-02-20 01:47:00,1.48715,1.48715,1.48705,1.4871,15800000.0
2009-02-20 01:48:00,1.4871,1.4872,1.48705,1.4871,16600000.0
2009-02-20 01:49:00,1.4871,1.4871,1.4869,1.4869,19200000.0
2009-02-20 01:50:00,1.48685,1.48685,1.4868,1.48685,14800000.0
2009-02-20 01:51:00,1.4868,1.4869,1.4868,1.4869,14600000.0
2009-02-20 01:52:00,1.4869,1.4869,1.4869,1.4869,8000000.0
2009-02-20 01:53:00,1.4869,1.48695,1.48675,1.4869,61400000.0
2009-02-20 01:54:00,1.4869,1.4869,1.4868,1.4868,26800000.0
2009-02-20 01:55:00,1.48675,1.4868,1.48665,1.4867,102000000.0
2009-02-20 01:56:00,1.48665,1.4867,1.48665,1.4867,23800000.0
2009-02-20 01:57:00,1.4867,1.4867,1.4866,1.48665,72800000.0
2009-02-20 01:58:00,1.48665,1.4867,1.4866,1.4867,106000000.0
2009-02-20 01:59:00,1.48665,1.48665,1.4866,1.48665,112000000.0
2009-02-20 02:00:00,1.48665,1.48665,1.4866,1.48665,89200000.0
2009-02-20 02:01:00,1.48665,1.4867,1.4866,1.4866,178200000.0
2009-02-20 02:02:00,1.4866,1.4869,1.4866,1.4869,93000000.0
2009-02-20 02:03:00,1.4868,1.48695,1.48675,1.48695,13800000.0
2009-02-20 02:04:00,1.487,1.487,1.487,1.487,20400000.0
2009-02-20 02:05:00,1.48675,1.48675,1.48675,1.48675,1000000.0
2009-02-20 02:06:00,1.4868,1.48695,1.4868,1.48695,8000000.0
2009-02-20 02:07:00,1.487,1.487,1.487,1.487,5400000.0
2009-02-20 02:08:00,1.4868,1.48687,1.48648,1.48669,14400000.0
2009-02-20 02:09:00,1.487,1.4872,1.487,1.4871,51000000.0
2009-02-20 02:10:00,1.4871,1.48735,1.4871,1.4871,139200000.0
2009-02-20 02:11:00,1.487,1.4871,1.487,1.487,35000000.0
2009-02-20 02:12:00,1.487,1.487,1.487,1.487,5400000.0
2009-02-20 02:13:00,1.48688,1.48692,1.48666,1.48681,44800000.0
2009-02-20 02:14:00,1.487,1.4875,1.487,1.4873,216800000.0
2009-02-20 02:15:00,1.4873,1.4873,1.48705,1.4871,47400000.0
2009-02-20 02:16:00,1.4871,1.4871,1.487,1.487,19400000.0
2009-02-20 02:17:00,1.487,1.4871,1.487,1.4871,7000000.0
2009-02-20 02:18:00,1.4871,1.4872,1.487,1.4872,31000000.0
2009-02-20 02:19:00,1.48725,1.48725,1.487,1.4871,42200000.0
2009-02-20 02:20:00,1.48715,1.4872,1.4871,1.4871,23800000.0
2009-02-20 02:21:00,1.4871,1.4871,1.487,1.487,41200000.0
2009-02-20 02:22:00,1.48639,1.48678,1.48639,1.48678,48800000.0
2009-02-20 02:23:00,1.487,1.487,1.487,1.487,9000000.0
2009-02-20 02:24:00,1.487,1.487,1.487,1.487,16200000.0
2009-02-20 02:25:00,1.4871,1.4873,1.4871,1.4872,63400000.0
2009-02-20 02:26:00,1.4872,1.4874,1.487,1.48725,53400000.0
2009-02-20 02:27:00,1.4872,1.48725,1.48715,1.4872,27600000.0
2009-02-20 02:28:00,1.4873,1.4874,1.4873,1.4874,7200000.0
2009-02-20 02:29:00,1.4874,1.4877,1.4874,1.4875,92200000.0
2009-02-20 02:30:00,1.4875,1.4875,1.4875,1.4875,2200000.0
2009-02-20 02:31:00,1.4876,1.4876,1.4875,1.4875,9800000.0
2009-02-20 02:32:00,1.4875,1.4876,1.4875,1.4875,52600000.0
2009-02-20 02:33:00,1.4875,1.4875,1.4875,1.4875,24600000.0
2009-02-20 02:34:00,1.4875,1.4876,1.4872,1.4872,48000000.0
2009-02-20 02:35:00,1.4872,1.4872,1.4872,1.4872,25400000.0
2009-02-20 02:36:00,1.48715,1.48725,1.48705,1.4872,83800000.0
2009-02-20 02:37:00,1.4872,1.4872,1.487,1.487,104400000.0
2009-02-20 02:38:00,1.487,1.487,1.487,1.487,47600000.0
2009-02-20 02:39:00,1.487,1.4872,1.487,1.4871,41200000.0
2009-02-20 02:40:00,1.4871,1.48715,1.4871,1.4871,11000000.0
2009-02-20 02:41:00,1.4871,1.4871,1.487,1.487,43800000.0
2009-02-20 02:42:00,1.487,1.487,1.487,1.487,58200000.0
2009-02-20 02:43:00,1.487,1.487,1.487,1.487,23400000.0
2009-02-20 02:44:00,1.487,1.48705,1.487,1.48705,19000000.0
2009-02-20 02:45:00,1.48705,1.48705,1.487,1.487,10600000.0
2009-02-20 02:46:00,1.487,1.487,1.48695,1.48695,38000000.0
2009-02-20 02:47:00,1.48695,1.48695,1.4869,1.4869,21400000.0
2009-02-20 02:48:00,1.4869,1.48695,1.4869,1.48695,18200000.0
2009-02-20 02:49:00,1.48695,1.48695,1.4868,1.4868,13000000.0
2009-02-20 02:50:00,1.4868,1.4872,1.4868,1.4871,40000000.0
2009-02-20 02:51:00,1.48715,1.4873,1.4868,1.48695,119600000.0
2009-02-20 02:52:00,1.48705,1.4871,1.487,1.487,39600000.0
2009-02-20 02:53:00,1.487,1.4872,1.487,1.48715,40000000.0
2009-02-20 02:54:00,1.4872,1.48725,1.4871,1.4872,49600000.0
2009-02-20 02:55:00,1.4873,1.48735,1.4872,1.48725,57800000.0
2009-02-20 02:56:00,1.48725,1.4873,1.48715,1.4873,88800000.0
2009-02-20 02:57:00,1.4873,1.48755,1.4873,1.48735,56400000.0
2009-02-20 02:58:00,1.48735,1.4875,1.4868,1.4868,59000000.0
2009-02-20 02:59:00,1.4868,1.487,1.48675,1.48675,55000000.0
2009-02-20 03:00:00,1.48675,1.48685,1.48675,1.48685,38400000.0
2009-02-20 03:01:00,1.4868,1.4868,1.48665,1.4867,108400000.0
2009-02-20 03:02:00,1.4867,1.4867,1.4867,1.4867,27600000.0
2009-02-20 03:03:00,1.4867,1.4867,1.48665,1.4867,45000000.0
2009-02-20 03:04:00,1.4867,1.4868,1.4867,1.4867,44400000.0
2009-02-20 03:05:00,1.4867,1.48675,1.48665,1.4867,73200000.0
2009-02-20 03:06:00,1.4867,1.487,1.48655,1.48685,223000000.0
2009-02-20 03:07:00,1.48675,1.48705,1.4867,1.4867,159800000.0
2009-02-20 03:08:00,1.4868,1.4869,1.4867,1.4867,34400000.0
2009-02-20 03:09:00,1.4867,1.4869,1.4867,1.4868,42000000.0
2009-02-20 03:10:00,1.4869,1.4869,1.4868,1.4869,12800000.0
2009-02-20 03:11:00,1.4868,1.4869,1.4868,1.4869,7400000.0
2009-02-20 03:12:00,1.4869,1.4871,1.4869,1.487,33600000.0
2009-02-20 03:13:00,1.487,1.4871,1.4868,1.4871,33600000.0
2009-02-20 03:14:00,1.4868,1.4869,1.4868,1.4868,15600000.0
2009-02-20 03:15:00,1.4868,1.48685,1.4868,1.4868,13600000.0
2009-02-20 03:16:00,1.48675,1.4868,1.4867,1.4867,74800000.0
2009-02-20 03:17:00,1.4867,1.4867,1.4863,1.4863,121400000.0
2009-02-20 03:18:00,1.4863,1.4863,1.4863,1.4863,26000000.0
2009-02-20 03:19:00,1.4863,1.4863,1.4863,1.4863,15600000.0
2009-02-20 03:20:00,1.4863,1.4864,1.48625,1.4863,72200000.0
2009-02-20 03:21:00,1.4863,1.48645,1.4863,1.4864,16400000.0
2009-02-20 03:22:00,1.4864,1.48645,1.4863,1.4864,10400000.0
2009-02-20 03:23:00,1.4864,1.4865,1.4864,1.4865,14200000.0
2009-02-20 03:24:00,1.4865,1.4865,1.4865,1.4865,3000000.0
2009-02-20 03:25:00,1.4865,1.4865,1.4864,1.4864,15200000.0
2009-02-20 03:26:00,1.4865,1.4865,1.4865,1.4865,21400000.0
2009-02-20 03:27:00,1.4865,1.4865,1.4863,1.4863,9200000.0
2009-02-20 03:28:00,1.4863,1.4864,1.4863,1.4864,20000000.0
2009-02-20 03:29:00,1.4864,1.4865,1.4864,1.4864,28000000.0
2009-02-20 03:30:00,1.4864,1.4866,1.4863,1.4864,41600000.0
2009-02-20 03:31:00,1.4864,1.4864,1.4863,1.4863,21600000.0
2009-02-20 03:32:00,1.4863,1.4864,1.4863,1.4864,40800000.0
2009-02-20 03:33:00,1.4863,1.4864,1.4863,1.4864,9200000.0
2009-02-20 03:34:00,1.4863,1.4863,1.4863,1.4863,6000000.0
2009-02-20 03:35:00,1.4863,1.4863,1.4863,1.4863,10400000.0
2009-02-20 03:36:00,1.4863,1.4864,1.4863,1.4864,8800000.0
2009-02-20 03:37:00,1.4863,1.4864,1.4863,1.4863,51400000.0
2009-02-20 03:38:00,1.4864,1.4865,1.4862,1.4863,53200000.0
2009-02-20 03:39:00,1.4863,1.4863,1.4863,1.4863,40400000.0
2009-02-20 03:40:00,1.4863,1.4863,1.4863,1.4863,64000000.0
2009-02-20 03:41:00,1.4863,1.48635,1.4863,1.4863,32000000.0
2009-02-20 03:42:00,1.4863,1.48635,1.4863,1.48635,42000000.0
2009-02-20 03:43:00,1.4863,1.4864,1.4863,1.48635,19000000.0
2009-02-20 03:44:00,1.48625,1.48655,1.48625,1.4865,105600000.0
2009-02-20 03:45:00,1.4865,1.4869,1.4865,1.4866,78600000.0
2009-02-20 03:46:00,1.4865,1.4866,1.4865,1.4866,50600000.0
2009-02-20 03:47:00,1.4866,1.4866,1.4865,1.4865,40200000.0
2009-02-20 03:48:00,1.4865,1.4865,1.4865,1.4865,27800000.0
2009-02-20 03:49:00,1.4865,1.4866,1.4865,1.4865,16400000.0
2009-02-20 03:50:00,1.4865,1.4866,1.4865,1.4866,28800000.0
2009-02-20 03:51:00,1.4866,1.48675,1.48645,1.48645,82000000.0
2009-02-20 03:52:00,1.48645,1.4865,1.48645,1.4865,32800000.0
2009-02-20 03:53:00,1.4865,1.4865,1.48645,1.4865,62200000.0
2009-02-20 03:54:00,1.4865,1.4865,1.4865,1.4865,3000000.0
2009-02-20 03:55:00,1.4865,1.4865,1.4865,1.4865,4600000.0
2009-02-20 03:56:00,1.48605,1.48641,1.48605,1.48629,43600000.0
2009-02-20 03:57:00,1.4865,1.48655,1.4865,1.48655,8200000.0
2009-02-20 03:58:00,1.4865,1.4865,1.4865,1.4865,10800000.0
2009-02-20 03:59:00,1.4865,1.4866,1.4865,1.4866,30200000.0
2009-02-20 04:00:00,1.4866,1.4866,1.4864,1.4865,34400000.0
2009-02-20 04:01:00,1.48645,1.4865,1.48645,1.48645,68200000.0
2009-02-20 04:02:00,1.48645,1.4865,1.48635,1.4865,72000000.0
2009-02-20 04:03:00,1.4864,1.48655,1.4864,1.48655,42600000.0
2009-02-20 04:04:00,1.4866,1.4866,1.4864,1.4865,81600000.0
2009-02-20 04:05:00,1.4865,1.4867,1.4865,1.4866,52600000.0
2009-02-20 04:06:00,1.4866,1.4871,1.4866,1.48685,67000000.0
2009-02-20 04:07:00,1.48685,1.48695,1.4868,1.4868,33800000.0
2009-02-20 04:08:00,1.4868,1.48695,1.4868,1.4869,22400000.0
2009-02-20 04:09:00,1.4869,1.48695,1.4869,1.4869,34400000.0
2009-02-20 04:10:00,1.4869,1.4869,1.4869,1.4869,20400000.0
2009-02-20 04:11:00,1.487,1.4872,1.4869,1.4871,77000000.0
2009-02-20 04:12:00,1.487,1.4871,1.487,1.487,48600000.0
2009-02-20 04:13:00,1.487,1.4871,1.487,1.4871,11200000.0
2009-02-20 04:14:00,1.4872,1.4872,1.487,1.487,11800000.0
2009-02-20 04:15:00,1.487,1.487,1.4867,1.48675,44600000.0
2009-02-20 04:16:00,1.48675,1.4872,1.48675,1.48675,31200000.0
2009-02-20 04:17:00,1.4869,1.487,1.4868,1.487,65400000.0
2009-02-20 04:18:00,1.487,1.4872,1.487,1.4871,16000000.0
2009-02-20 04:19:00,1.4871,1.4871,1.4871,1.4871,17200000.0
2009-02-20 04:20:00,1.4871,1.4871,1.4871,1.4871,18800000.0
2009-02-20 04:21:00,1.4871,1.4871,1.4871,1.4871,7600000.0
2009-02-20 04:22:00,1.4871,1.4871,1.4871,1.4871,23000000.0
2009-02-20 04:23:00,1.4871,1.4872,1.4871,1.4871,45200000.0
2009-02-20 04:24:00,1.4871,1.4871,1.4871,1.4871,13400000.0
2009-02-20 04:25:00,1.4871,1.4871,1.4868,1.48685,61400000.0
2009-02-20 04:26:00,1.4869,1.487,1.4868,1.487,44200000.0
2009-02-20 04:27:00,1.487,1.487,1.48695,1.487,7800000.0
2009-02-20 04:28:00,1.487,1.487,1.48685,1.487,21800000.0
2009-02-20 04:29:00,1.487,1.487,1.4868,1.487,67600000.0
2009-02-20 04:30:00,1.487,1.487,1.487,1.487,9000000.0
2009-02-20 04:31:00,1.487,1.487,1.4868,1.4869,26400000.0
2009-02-20 04:32:00,1.48685,1.48695,1.48675,1.4868,104800000.0
2009-02-20 04:33:00,1.4868,1.48695,1.4868,1.4869,46600000.0
2009-02-20 04:34:00,1.4869,1.4871,1.4868,1.4871,77800000.0
2009-02-20 04:35:00,1.48715,1.48715,1.487,1.487,52400000.0
2009-02-20 04:36:00,1.487,1.487,1.487,1.487,62000000.0
2009-02-20 04:37:00,1.487,1.487,1.487,1.487,38200000.0
2009-02-20 04:38:00,1.487,1.4872,1.487,1.487,71800000.0
2009-02-20 04:39:00,1.487,1.487,1.48695,1.487,43400000.0
2009-02-20 04:40:00,1.487,1.48725,1.487,1.4871,65200000.0
2009-02-20 04:41:00,1.4871,1.4873,1.4871,1.4873,58400000.0
2009-02-20 04:42:00,1.4873,1.4873,1.48705,1.4871,9000000.0
2009-02-20 04:43:00,1.4871,1.4872,1.4871,1.4871,28000000.0
2009-02-20 04:44:00,1.4871,1.4871,1.48655,1.4867,103400000.0
2009-02-20 04:45:00,1.4867,1.48695,1.4866,1.48675,54000000.0
2009-02-20 04:46:00,1.48675,1.4872,1.48675,1.487,78800000.0
2009-02-20 04:47:00,1.487,1.487,1.48675,1.4868,98400000.0
2009-02-20 04:48:00,1.4868,1.487,1.4868,1.487,34600000.0
2009-02-20 04:49:00,1.487,1.4871,1.487,1.4871,48400000.0
2009-02-20 04:50:00,1.4871,1.48725,1.48705,1.4872,60800000.0
2009-02-20 04:51:00,1.4872,1.4872,1.4872,1.4872,2600000.0
2009-02-20 04:52:00,1.4872,1.4874,1.48715,1.4872,35200000.0
2009-02-20 04:53:00,1.4873,1.4874,1.4872,1.4873,20600000.0
2009-02-20 04:54:00,1.4873,1.48735,1.48725,1.4873,28600000.0
2009-02-20 04:55:00,1.48725,1.48755,1.48725,1.4874,35400000.0
2009-02-20 04:56:00,1.48735,1.48735,1.4873,1.4873,31800000.0
2009-02-20 04:57:00,1.4873,1.4875,1.4873,1.4875,20600000.0
2009-02-20 04:58:00,1.4875,1.4876,1.4874,1.4875,42400000.0
2009-02-20 04:59:00,1.48755,1.4876,1.4873,1.4873,58000000.0
2009-02-20 05:00:00,1.48688,1.48724,1.48688,1.48705,66800000.0
2009-02-20 05:01:00,1.4873,1.4877,1.4873,1.48755,52400000.0
2009-02-20 05:02:00,1.48755,1.4879,1.48755,1.48775,58000000.0
2009-02-20 05:03:00,1.48775,1.48795,1.4877,1.4877,46200000.0
2009-02-20 05:04:00,1.4877,1.48785,1.48765,1.4877,41200000.0
2009-02-20 05:05:00,1.4877,1.4877,1.4876,1.4876,11000000.0
2009-02-20 05:06:00,1.48765,1.48775,1.48755,1.48775,69400000.0
2009-02-20 05:07:00,1.48775,1.48775,1.48755,1.48755,40000000.0
2009-02-20 05:08:00,1.4875,1.4877,1.4875,1.4876,77000000.0
2009-02-20 05:09:00,1.4876,1.4878,1.4876,1.4878,31200000.0
2009-02-20 05:10:00,1.48775,1.48775,1.48755,1.4877,30200000.0
2009-02-20 05:11:00,1.4877,1.4877,1.4877,1.4877,9800000.0
2009-02-20 05:12:00,1.4877,1.4877,1.4877,1.4877,1800000.0
2009-02-20 05:13:00,1.48765,1.4877,1.48745,1.48745,57400000.0
2009-02-20 05:14:00,1.48745,1.4875,1.48745,1.4875,32800000.0
2009-02-20 05:15:00,1.4875,1.4875,1.4874,1.4874,66400000.0
2009-02-20 05:16:00,1.4874,1.4875,1.4874,1.4875,26800000.0
2009-02-20 05:17:00,1.4875,1.4875,1.4874,1.48745,19200000.0
2009-02-20 05:18:00,1.4875,1.4875,1.48735,1.4875,80200000.0
2009-02-20 05:19:00,1.4875,1.4875,1.48745,1.4875,21400000.0
2009-02-20 05:20:00,1.4875,1.4875,1.4875,1.4875,12800000.0
2009-02-20 05:21:00,1.48725,1.48734,1.48707,1.48723,138800000.0
2009-02-20 05:22:00,1.4875,1.4875,1.4875,1.4875,1800000.0
2009-02-20 05:23:00,1.4875,1.4875,1.4875,1.4875,3800000.0
2009-02-20 05:24:00,1.4875,1.4875,1.4875,1.4875,7400000.0
2009-02-20 05:25:00,1.4875,1.48765,1.48715,1.4873,81000000.0
2009-02-20 05:26:00,1.48725,1.48725,1.4868,1.48695,81600000.0
2009-02-20 05:27:00,1.48695,1.48755,1.48675,1.4874,126400000.0
2009-02-20 05:28:00,1.48745,1.48745,1.4871,1.4872,73000000.0
2009-02-20 05:29:00,1.48715,1.48715,1.4867,1.48685,23400000.0
2009-02-20 05:30:00,1.4869,1.48735,1.4869,1.4873,116400000.0
2009-02-20 05:31:00,1.48735,1.4875,1.4872,1.4875,78600000.0
2009-02-20 05:32:00,1.4875,1.4875,1.48715,1.4872,84400000.0
2009-02-20 05:33:00,1.4872,1.4872,1.48715,1.4872,92200000.0
2009-02-20 05:34:00,1.4872,1.4872,1.4868,1.4869,42400000.0
2009-02-20 05:35:00,1.4869,1.487,1.4866,1.4868,49400000.0
2009-02-20 05:36:00,1.48675,1.48685,1.48645,1.48685,40200000.0
2009-02-20 05:37:00,1.48685,1.4872,1.4867,1.48705,83000000.0
2009-02-20 05:38:00,1.487,1.487,1.487,1.487,16800000.0
2009-02-20 05:39:00,1.487,1.487,1.4865,1.4866,98400000.0
2009-02-20 05:40:00,1.4866,1.48665,1.48645,1.48665,96400000.0
2009-02-20 05:41:00,1.48665,1.48675,1.4864,1.4866,93200000.0
2009-02-20 05:42:00,1.48665,1.487,1.4866,1.48685,124000000.0
2009-02-20 05:43:00,1.4868,1.4871,1.4868,1.4868,53400000.0
2009-02-20 05:44:00,1.4868,1.4868,1.48675,1.4868,57000000.0
2009-02-20 05:45:00,1.4868,1.4869,1.4868,1.4868,19800000.0
2009-02-20 05:46:00,1.4868,1.4868,1.4868,1.4868,16200000.0
2009-02-20 05:47:00,1.48675,1.48685,1.48675,1.48685,25600000.0
2009-02-20 05:48:00,1.48685,1.48725,1.4867,1.4868,80600000.0
2009-02-20 05:49:00,1.4868,1.487,1.48675,1.4868,82400000.0
2009-02-20 05:50:00,1.4868,1.48685,1.4868,1.4868,37000000.0
2009-02-20 05:51:00,1.4868,1.4868,1.48655,1.48675,71800000.0
2009-02-20 05:52:00,1.48675,1.4868,1.48675,1.48675,168600000.0
2009-02-20 05:53:00,1.4866,1.48675,1.4866,1.48675,17400000.0
2009-02-20 05:54:00,1.48675,1.48675,1.48665,1.4867,55800000.0
2009-02-20 05:55:00,1.4867,1.4867,1.4865,1.48665,35400000.0
2009-02-20 05:56:00,1.48675,1.4868,1.48665,1.48675,110200000.0
2009-02-20 05:57:00,1.48665,1.4871,1.48665,1.487,153000000.0
2009-02-20 05:58:00,1.48705,1.4871,1.4868,1.4868,64600000.0
2009-02-20 05:59:00,1.4868,1.4868,1.4868,1.4868,130000000.0
2009-02-20 06:00:00,1.4868,1.4869,1.4868,1.4869,70600000.0
2009-02-20 06:01:00,1.48685,1.4869,1.4868,1.48685,69200000.0
2009-02-20 06:02:00,1.48685,1.48685,1.4867,1.4868,110000000.0
2009-02-20 06:03:00,1.4868,1.4868,1.4865,1.4868,38200000.0
2009-02-20 06:04:00,1.4868,1.4868,1.4868,1.4868,12000000.0
2009-02-20 06:05:00,1.4868,1.4868,1.4868,1.4868,10000000.0
2009-02-20 06:06:00,1.4868,1.4868,1.48665,1.48665,58800000.0
2009-02-20 06:07:00,1.48665,1.48665,1.4864,1.48645,140000000.0
2009-02-20 06:08:00,1.48645,1.48645,1.48635,1.48635,155000000.0
2009-02-20 06:09:00,1.4864,1.48665,1.4863,1.48665,155200000.0
2009-02-20 06:10:00,1.48655,1.4867,1.48645,1.4865,65600000.0
2009-02-20 06:11:00,1.48655,1.4869,1.4865,1.4867,75000000.0
2009-02-20 06:12:00,1.4867,1.4872,1.4867,1.48715,56600000.0
2009-02-20 06:13:00,1.48715,1.48715,1.4868,1.4868,25400000.0
2009-02-20 06:14:00,1.4868,1.4868,1.4867,1.4867,43800000.0
2009-02-20 06:15:00,1.4867,1.4867,1.48665,1.4867,59400000.0
2009-02-20 06:16:00,1.4867,1.4867,1.48655,1.4866,88000000.0
2009-02-20 06:17:00,1.4866,1.48675,1.4864,1.4866,65800000.0
2009-02-20 06:18:00,1.4866,1.48665,1.48655,1.4866,50600000.0
2009-02-20 06:19:00,1.4866,1.48675,1.4866,1.48675,29400000.0
2009-02-20 06:20:00,1.48675,1.48675,1.48675,1.48675,23600000.0
2009-02-20 06:21:00,1.48675,1.48675,1.4864,1.4864,82000000.0
2009-02-20 06:22:00,1.4864,1.4866,1.4864,1.48645,58400000.0
2009-02-20 06:23:00,1.4865,1.4868,1.48645,1.4868,43600000.0
2009-02-20 06:24:00,1.48675,1.4868,1.4864,1.4864,75400000.0
2009-02-20 06:25:00,1.4864,1.4868,1.4864,1.48675,52200000.0
2009-02-20 06:26:00,1.48675,1.48675,1.48645,1.4865,75000000.0
2009-02-20 06:27:00,1.48645,1.4865,1.48645,1.4865,30200000.0
2009-02-20 06:28:00,1.4865,1.48655,1.4865,1.4865,10800000.0
2009-02-20 06:29:00,1.48645,1.4865,1.48645,1.48645,104400000.0
2009-02-20 06:30:00,1.4865,1.4869,1.4865,1.4869,125200000.0
2009-02-20 06:31:00,1.4869,1.4869,1.48675,1.48675,32200000.0
2009-02-20 06:32:00,1.4868,1.48685,1.48675,1.4868,45800000.0
2009-02-20 06:33:00,1.4868,1.48695,1.4863,1.4866,74800000.0
2009-02-20 06:34:00,1.4866,1.4867,1.4866,1.4866,92400000.0
2009-02-20 06:35:00,1.4866,1.48665,1.4866,1.4866,22000000.0
2009-02-20 06:36:00,1.48665,1.48665,1.4859,1.48595,323600000.0
2009-02-20 06:37:00,1.48595,1.48635,1.4857,1.486,124000000.0
2009-02-20 06:38:00,1.48605,1.48605,1.48595,1.486,97000000.0
2009-02-20 06:39:00,1.486,1.4864,1.486,1.4861,95000000.0
2009-02-20 06:40:00,1.4861,1.4861,1.4857,1.48575,87000000.0
2009-02-20 06:41:00,1.48575,1.48595,1.4856,1.48595,180400000.0
2009-02-20 06:42:00,1.48595,1.48595,1.48535,1.4856,180000000.0
2009-02-20 06:43:00,1.4856,1.4859,1.48545,1.4856,223800000.0
2009-02-20 06:44:00,1.48565,1.48595,1.4856,1.48565,124800000.0
2009-02-20 06:45:00,1.4857,1.48595,1.4856,1.4859,112200000.0
2009-02-20 06:46:00,1.4859,1.4859,1.4858,1.4859,47600000.0
2009-02-20 06:47:00,1.4859,1.4859,1.48575,1.4859,23600000.0
2009-02-20 06:48:00,1.4859,1.4859,1.4858,1.4858,15200000.0
2009-02-20 06:49:00,1.4858,1.4859,1.4858,1.4859,92600000.0
2009-02-20 06:50:00,1.4858,1.4859,1.4858,1.4859,34800000.0
2009-02-20 06:51:00,1.4858,1.4859,1.4858,1.4859,12200000.0
2009-02-20 06:52:00,1.4859,1.4859,1.48575,1.4858,78200000.0
2009-02-20 06:53:00,1.4858,1.4858,1.4858,1.4858,15400000.0
2009-02-20 06:54:00,1.4858,1.4858,1.4858,1.4858,12000000.0
2009-02-20 06:55:00,1.48557,1.48575,1.48526,1.48566,198000000.0
2009-02-20 06:56:00,1.48529,1.4858,1.48529,1.48575,55800000.0
2009-02-20 06:57:00,1.48573,1.48584,1.48547,1.48584,75200000.0
2009-02-20 06:58:00,1.4858,1.48585,1.4858,1.4858,41800000.0
2009-02-20 06:59:00,1.4858,1.48585,1.4857,1.4857,67600000.0
2009-02-20 07:00:00,1.4857,1.48575,1.4854,1.4854,132199999.0
2009-02-20 07:01:00,1.4854,1.4855,1.4854,1.48545,547199988.0
2009-02-20 07:02:00,1.48545,1.4855,1.4852,1.4852,74200000.0
2009-02-20 07:03:00,1.4852,1.4852,1.48505,1.48515,94800000.0
2009-02-20 07:04:00,1.4851,1.48515,1.48505,1.4851,76400000.0
2009-02-20 07:05:00,1.4851,1.48565,1.4851,1.4856,119200000.0
2009-02-20 07:06:00,1.4855,1.4856,1.4852,1.48525,100800000.0
2009-02-20 07:07:00,1.4852,1.48555,1.4852,1.4854,80000000.0
2009-02-20 07:08:00,1.4854,1.4854,1.4853,1.48535,55800000.0
2009-02-20 07:09:00,1.4853,1.4854,1.4853,1.4854,80800000.0
2009-02-20 07:10:00,1.4854,1.4855,1.4853,1.4853,78600000.0
2009-02-20 07:11:00,1.4853,1.48535,1.4853,1.4853,56600000.0
2009-02-20 07:12:00,1.4853,1.4853,1.48525,1.4853,54600000.0
2009-02-20 07:13:00,1.4853,1.4853,1.4853,1.4853,34800000.0
2009-02-20 07:14:00,1.48545,1.4856,1.48525,1.4855,48000000.0
2009-02-20 07:15:00,1.48555,1.4856,1.4854,1.48545,29200000.0
2009-02-20 07:16:00,1.4856,1.4856,1.48545,1.4856,10000000.0
2009-02-20 07:17:00,1.4855,1.48565,1.4853,1.4853,37200000.0
2009-02-20 07:18:00,1.4853,1.48555,1.4853,1.48545,75200000.0
2009-02-20 07:19:00,1.48545,1.48575,1.48545,1.48575,26800000.0
2009-02-20 07:20:00,1.48575,1.4859,1.48535,1.4859,82400000.0
2009-02-20 07:21:00,1.48595,1.486,1.4857,1.486,49600000.0
2009-02-20 07:22:00,1.486,1.486,1.486,1.486,17000000.0
2009-02-20 07:23:00,1.486,1.486,1.486,1.486,7000000.0
2009-02-20 07:24:00,1.486,1.48615,1.48595,1.48615,62000000.0
2009-02-20 07:25:00,1.48615,1.48615,1.48595,1.4861,105600000.0
2009-02-20 07:26:00,1.4861,1.4861,1.48605,1.48605,77600000.0
2009-02-20 07:27:00,1.4861,1.4861,1.48605,1.4861,36400000.0
2009-02-20 07:28:00,1.4861,1.4861,1.486,1.4861,19800000.0
2009-02-20 07:29:00,1.4861,1.48615,1.48595,1.486,62600000.0
2009-02-20 07:30:00,1.48605,1.4862,1.48595,1.48605,55600000.0
2009-02-20 07:31:00,1.48605,1.4861,1.48605,1.48605,11000000.0
2009-02-20 07:32:00,1.48605,1.48625,1.48605,1.48605,23600000.0
2009-02-20 07:33:00,1.4861,1.4861,1.486,1.4861,43200000.0
2009-02-20 07:34:00,1.4861,1.4863,1.4861,1.48625,20800000.0
2009-02-20 07:35:00,1.48609,1.48616,1.48592,1.48604,121400000.0
2009-02-20 07:36:00,1.48615,1.4863,1.48615,1.48625,10000000.0
2009-02-20 07:37:00,1.48625,1.48655,1.48625,1.4865,31800000.0
2009-02-20 07:38:00,1.4865,1.4865,1.48635,1.4864,24800000.0
2009-02-20 07:39:00,1.48635,1.48635,1.48615,1.4862,66400000.0
2009-02-20 07:40:00,1.4862,1.4862,1.48615,1.4862,52600000.0
2009-02-20 07:41:00,1.4862,1.48625,1.4862,1.4862,23800000.0
2009-02-20 07:42:00,1.4862,1.48645,1.4862,1.4863,31000000.0
2009-02-20 07:43:00,1.4863,1.48635,1.4863,1.4863,21600000.0
2009-02-20 07:44:00,1.48635,1.48645,1.4863,1.4864,23200000.0
2009-02-20 07:45:00,1.4865,1.48655,1.48635,1.48635,45000000.0
2009-02-20 07:46:00,1.4864,1.4864,1.4863,1.4863,21400000.0
2009-02-20 07:47:00,1.48635,1.4864,1.48605,1.48605,43800000.0
2009-02-20 07:48:00,1.4861,1.48615,1.4861,1.4861,22000000.0
2009-02-20 07:49:00,1.48609,1.4861,1.48581,1.48587,43600000.0
2009-02-20 07:50:00,1.48561,1.48604,1.48561,1.48601,50800000.0
2009-02-20 07:51:00,1.4861,1.4861,1.48605,1.48605,49400000.0
2009-02-20 07:52:00,1.48605,1.48605,1.48595,1.48595,44200000.0
2009-02-20 07:53:00,1.486,1.48605,1.48585,1.48595,32800000.0
2009-02-20 07:54:00,1.486,1.486,1.4857,1.486,83000000.0
2009-02-20 07:55:00,1.486,1.48615,1.48595,1.48605,64600000.0
2009-02-20 07:56:00,1.48605,1.48625,1.48595,1.48615,82800000.0
2009-02-20 07:57:00,1.48615,1.48615,1.48615,1.48615,16200000.0
2009-02-20 07:58:00,1.48615,1.48655,1.4861,1.4862,87800000.0
2009-02-20 07:59:00,1.48625,1.48625,1.486,1.48605,128000000.0
2009-02-20 08:00:00,1.48605,1.4862,1.486,1.4862,53800000.0
2009-02-20 08:01:00,1.4862,1.48625,1.48615,1.48615,54200000.0
2009-02-20 08:02:00,1.48615,1.4862,1.48615,1.4862,29200000.0
2009-02-20 08:03:00,1.4862,1.4862,1.48595,1.486,34200000.0
2009-02-20 08:04:00,1.486,1.486,1.4857,1.4859,63400000.0
2009-02-20 08:05:00,1.4859,1.486,1.4858,1.486,39000000.0
2009-02-20 08:06:00,1.486,1.48615,1.486,1.486,26800000.0
2009-02-20 08:07:00,1.486,1.48615,1.48595,1.48595,21600000.0
2009-02-20 08:08:00,1.48595,1.48595,1.4857,1.4858,54400000.0
2009-02-20 08:09:00,1.4859,1.486,1.4858,1.4858,41400000.0
2009-02-20 08:10:00,1.4858,1.48585,1.4858,1.4858,28000000.0
2009-02-20 08:11:00,1.4858,1.48585,1.4858,1.4858,18400000.0
2009-02-20 08:12:00,1.4859,1.4859,1.4858,1.4858,18800000.0
2009-02-20 08:13:00,1.4858,1.4858,1.4858,1.4858,7600000.0
2009-02-20 08:14:00,1.4858,1.4858,1.4858,1.4858,3800000.0
2009-02-20 08:15:00,1.4858,1.4858,1.4856,1.4856,12400000.0
2009-02-20 08:16:00,1.4856,1.4862,1.4855,1.4858,73200000.0
2009-02-20 08:17:00,1.4858,1.48645,1.4858,1.4863,75800000.0
2009-02-20 08:18:00,1.4862,1.4863,1.48585,1.48585,75800000.0
2009-02-20 08:19:00,1.4858,1.486,1.4854,1.48595,95400000.0
2009-02-20 08:20:00,1.486,1.48605,1.4859,1.4859,9400000.0
2009-02-20 08:21:00,1.4859,1.4859,1.4854,1.4857,52200000.0
2009-02-20 08:22:00,1.4857,1.48615,1.4855,1.486,139200000.0
2009-02-20 08:23:00,1.486,1.4863,1.4856,1.48605,109800000.0
2009-02-20 08:24:00,1.48605,1.48615,1.4858,1.4859,65600000.0
2009-02-20 08:25:00,1.48585,1.4859,1.4856,1.4857,40800000.0
2009-02-20 08:26:00,1.48565,1.48575,1.48555,1.4856,32200000.0
2009-02-20 08:27:00,1.4856,1.48665,1.4856,1.48645,110800000.0
2009-02-20 08:28:00,1.4864,1.48645,1.48595,1.4861,90200000.0
2009-02-20 08:29:00,1.48605,1.48635,1.48605,1.4862,57800000.0
2009-02-20 08:30:00,1.4862,1.4866,1.48595,1.4863,101800000.0
2009-02-20 08:31:00,1.4863,1.48655,1.4862,1.48655,119000000.0
2009-02-20 08:32:00,1.48655,1.4867,1.4864,1.4864,67400000.0
2009-02-20 08:33:00,1.48635,1.487,1.48635,1.48695,95800000.0
2009-02-20 08:34:00,1.48685,1.487,1.4867,1.4868,78000000.0
2009-02-20 08:35:00,1.48695,1.4871,1.4869,1.4871,19600000.0
2009-02-20 08:36:00,1.48705,1.4871,1.48705,1.4871,15000000.0
2009-02-20 08:37:00,1.4871,1.4875,1.48705,1.4874,57200000.0
2009-02-20 08:38:00,1.4874,1.4876,1.4874,1.4876,75200000.0
2009-02-20 08:39:00,1.4876,1.4876,1.4873,1.4873,22000000.0
2009-02-20 08:40:00,1.4873,1.4873,1.48665,1.48715,162200000.0
2009-02-20 08:41:00,1.48715,1.4876,1.48715,1.4876,44600000.0
2009-02-20 08:42:00,1.4876,1.48775,1.4874,1.48755,128000000.0
2009-02-20 08:43:00,1.4875,1.4876,1.4874,1.4874,80400000.0
2009-02-20 08:44:00,1.48755,1.48775,1.4873,1.48765,55200000.0
2009-02-20 08:45:00,1.48745,1.4876,1.48735,1.4874,80200000.0
2009-02-20 08:46:00,1.4875,1.4876,1.48735,1.4874,37400000.0
2009-02-20 08:47:00,1.4875,1.4875,1.4875,1.4875,2000000.0
2009-02-20 08:48:00,1.4874,1.4876,1.4874,1.4876,9200000.0
2009-02-20 08:49:00,1.48729,1.48747,1.48725,1.48737,105400000.0
2009-02-20 08:50:00,1.4875,1.4876,1.4875,1.4876,28200000.0
2009-02-20 08:51:00,1.4876,1.4877,1.4876,1.4876,11800000.0
2009-02-20 08:52:00,1.4876,1.4877,1.4876,1.4876,23000000.0
2009-02-20 08:53:00,1.4876,1.4878,1.4873,1.4874,157200000.0
2009-02-20 08:54:00,1.4874,1.4875,1.4872,1.4874,72200000.0
2009-02-20 08:55:00,1.48735,1.4875,1.48735,1.4874,31600000.0
2009-02-20 08:56:00,1.4874,1.4877,1.48735,1.48755,83100000.0
2009-02-20 08:57:00,1.48755,1.4876,1.4875,1.4875,73400000.0
2009-02-20 08:58:00,1.4875,1.4875,1.4875,1.4875,57800000.0
2009-02-20 08:59:00,1.4875,1.48755,1.48725,1.4874,150000000.0
2009-02-20 09:00:00,1.4874,1.4878,1.4874,1.4877,160800000.0
2009-02-20 09:01:00,1.4877,1.48775,1.4875,1.4877,71800000.0
2009-02-20 09:02:00,1.48765,1.4877,1.48755,1.48755,70600000.0
2009-02-20 09:03:00,1.4875,1.4876,1.4875,1.4875,220800000.0
2009-02-20 09:04:00,1.4875,1.4876,1.4875,1.48755,101800000.0
2009-02-20 09:05:00,1.48755,1.48785,1.48755,1.4876,69000000.0
2009-02-20 09:06:00,1.48745,1.48765,1.4874,1.48745,156000000.0
2009-02-20 09:07:00,1.48745,1.48775,1.48635,1.4865,258000000.0
2009-02-20 09:08:00,1.48645,1.48645,1.48565,1.48585,245200000.0
2009-02-20 09:09:00,1.48585,1.48625,1.48555,1.48585,184600000.0
2009-02-20 09:10:00,1.48595,1.48655,1.4858,1.48605,218600000.0
2009-02-20 09:11:00,1.48605,1.48655,1.48605,1.48625,200600000.0
2009-02-20 09:12:00,1.4864,1.48665,1.4863,1.4865,86800000.0
2009-02-20 09:13:00,1.4865,1.4866,1.4863,1.4863,123400000.0
2009-02-20 09:14:00,1.48625,1.48635,1.4858,1.48605,238800000.0
2009-02-20 09:15:00,1.48605,1.4861,1.4855,1.4861,168200000.0
2009-02-20 09:16:00,1.486,1.48615,1.48575,1.48615,90800000.0
2009-02-20 09:17:00,1.4862,1.48645,1.48615,1.48635,158400000.0
2009-02-20 09:18:00,1.4863,1.4863,1.4857,1.4857,93300000.0
2009-02-20 09:19:00,1.4857,1.48595,1.4853,1.48535,298600000.0
2009-02-20 09:20:00,1.4853,1.4853,1.4837,1.48505,237600000.0
2009-02-20 09:21:00,1.48505,1.4854,1.48495,1.4854,93400000.0
2009-02-20 09:22:00,1.4854,1.4857,1.48535,1.4856,123800000.0
2009-02-20 09:23:00,1.4857,1.4858,1.48505,1.4856,132200000.0
2009-02-20 09:24:00,1.48565,1.48565,1.4853,1.48535,109200000.0
2009-02-20 09:25:00,1.48535,1.48565,1.4853,1.4855,209800000.0
2009-02-20 09:26:00,1.4856,1.48585,1.48545,1.48555,201200000.0
2009-02-20 09:27:00,1.4856,1.4858,1.48555,1.4857,42000000.0
2009-02-20 09:28:00,1.48575,1.4861,1.4857,1.486,121600000.0
2009-02-20 09:29:00,1.486,1.4863,1.486,1.4861,138400000.0
2009-02-20 09:30:00,1.4861,1.48625,1.48575,1.4858,143000000.0
2009-02-20 09:31:00,1.4858,1.486,1.4857,1.4859,171800000.0
2009-02-20 09:32:00,1.4859,1.4864,1.48575,1.4861,217200000.0
2009-02-20 09:33:00,1.48605,1.4863,1.4859,1.48605,100000000.0
2009-02-20 09:34:00,1.48605,1.48605,1.4857,1.4858,80800000.0
2009-02-20 09:35:00,1.4857,1.48605,1.4857,1.48605,152600000.0
2009-02-20 09:36:00,1.486,1.4865,1.4859,1.4864,173399999.0
2009-02-20 09:37:00,1.48645,1.4865,1.486,1.48635,167800000.0
2009-02-20 09:38:00,1.48635,1.48645,1.48635,1.48645,55800000.0
2009-02-20 09:39:00,1.4865,1.48675,1.4863,1.4864,152800001.0
2009-02-20 09:40:00,1.4864,1.4866,1.4864,1.48655,160400000.0
2009-02-20 09:41:00,1.4864,1.4864,1.48595,1.486,232800000.0
2009-02-20 09:42:00,1.48595,1.48665,1.48595,1.4864,279400000.0
2009-02-20 09:43:00,1.4864,1.48655,1.4864,1.48645,37000000.0
2009-02-20 09:44:00,1.48645,1.48645,1.48595,1.4861,100800000.0
2009-02-20 09:45:00,1.48605,1.4863,1.486,1.48615,139800000.0
2009-02-20 09:46:00,1.4862,1.4865,1.4862,1.4865,129400000.0
2009-02-20 09:47:00,1.48645,1.4866,1.4863,1.4863,132600000.0
2009-02-20 09:48:00,1.48625,1.48655,1.48615,1.48655,172200000.0
2009-02-20 09:49:00,1.48645,1.4865,1.4862,1.48625,90400000.0
2009-02-20 09:50:00,1.4863,1.4864,1.48595,1.48625,123200000.0
2009-02-20 09:51:00,1.48625,1.48625,1.48625,1.48625,69600000.0
2009-02-20 09:52:00,1.48625,1.48625,1.48625,1.48625,43200000.0
2009-02-20 09:53:00,1.4864,1.48645,1.48625,1.48625,117800000.0
2009-02-20 09:54:00,1.48625,1.48645,1.48625,1.48625,122600000.0
2009-02-20 09:55:00,1.48625,1.48635,1.48625,1.48635,26000000.0
2009-02-20 09:56:00,1.4863,1.4863,1.4859,1.48625,128200000.0
2009-02-20 09:57:00,1.48625,1.4865,1.4862,1.48645,130200000.0
2009-02-20 09:58:00,1.48655,1.48655,1.4863,1.4865,111800000.0
2009-02-20 09:59:00,1.4865,1.4868,1.48645,1.4867,101400000.0
2009-02-20 10:00:00,1.48675,1.48685,1.48675,1.48675,24600000.0
2009-02-20 10:01:00,1.48675,1.4873,1.48675,1.4873,66800000.0
2009-02-20 10:02:00,1.48725,1.48775,1.487,1.4874,224400000.0
2009-02-20 10:03:00,1.4874,1.48755,1.48735,1.4874,60400000.0
2009-02-20 10:04:00,1.4874,1.4875,1.48695,1.48715,170000000.0
2009-02-20 10:05:00,1.48715,1.4878,1.48715,1.48765,154400000.0
2009-02-20 10:06:00,1.4875,1.4875,1.487,1.4871,111200000.0
2009-02-20 10:07:00,1.487,1.487,1.48675,1.4868,70200000.0
2009-02-20 10:08:00,1.4868,1.4868,1.4865,1.48655,103000000.0
2009-02-20 10:09:00,1.48655,1.48675,1.48655,1.48665,81800000.0
2009-02-20 10:10:00,1.48665,1.48675,1.48655,1.48655,95200000.0
2009-02-20 10:11:00,1.48655,1.4867,1.48615,1.4862,159400000.0
2009-02-20 10:12:00,1.4862,1.4862,1.48585,1.4859,178200000.0
2009-02-20 10:13:00,1.48585,1.4867,1.48565,1.48665,311000002.0
2009-02-20 10:14:00,1.4865,1.487,1.4861,1.4861,204000000.0
2009-02-20 10:15:00,1.4861,1.48615,1.48575,1.4858,232200000.0
2009-02-20 10:16:00,1.48585,1.4862,1.48575,1.48615,133400000.0
2009-02-20 10:17:00,1.48615,1.4862,1.48575,1.4858,126200000.0
2009-02-20 10:18:00,1.48585,1.48615,1.4858,1.48605,55400000.0
2009-02-20 10:19:00,1.48605,1.4869,1.48605,1.4869,223600001.0
2009-02-20 10:20:00,1.487,1.48715,1.4868,1.487,98000000.0
2009-02-20 10:21:00,1.487,1.48715,1.4866,1.4871,288200000.0
2009-02-20 10:22:00,1.4871,1.48725,1.48685,1.487,197200000.0
2009-02-20 10:23:00,1.48705,1.4872,1.48695,1.48705,183800000.0
2009-02-20 10:24:00,1.48695,1.4872,1.48695,1.48705,199600000.0
2009-02-20 10:25:00,1.48705,1.48705,1.4868,1.4869,92600000.0
2009-02-20 10:26:00,1.4869,1.4872,1.4869,1.4871,250400000.0
2009-02-20 10:27:00,1.4871,1.4872,1.4867,1.48675,234800000.0
2009-02-20 10:28:00,1.4867,1.48715,1.48635,1.48715,302200000.0
2009-02-20 10:29:00,1.48715,1.4874,1.4871,1.4871,213800000.0
2009-02-20 10:30:00,1.4871,1.4871,1.48645,1.4867,202400000.0
2009-02-20 10:31:00,1.48675,1.4869,1.48645,1.48665,265000000.0
2009-02-20 10:32:00,1.4866,1.48675,1.48645,1.4865,241400000.0
2009-02-20 10:33:00,1.48655,1.48665,1.48635,1.48635,382000000.0
2009-02-20 10:34:00,1.4863,1.4871,1.4859,1.487,221600000.0
2009-02-20 10:35:00,1.48705,1.4871,1.48695,1.4871,233000000.0
2009-02-20 10:36:00,1.48725,1.4873,1.48715,1.4873,119200000.0
2009-02-20 10:37:00,1.48735,1.48735,1.48685,1.48685,152000000.0
2009-02-20 10:38:00,1.48685,1.4871,1.4868,1.4871,71400000.0
2009-02-20 10:39:00,1.4871,1.4871,1.487,1.487,71600000.0
2009-02-20 10:40:00,1.487,1.487,1.4869,1.48695,9400000.0
2009-02-20 10:41:00,1.48695,1.487,1.48655,1.4866,131800000.0
2009-02-20 10:42:00,1.4866,1.48685,1.48655,1.4868,161000000.0
2009-02-20 10:43:00,1.4867,1.4871,1.4866,1.487,227600000.0
2009-02-20 10:44:00,1.487,1.48785,1.487,1.4875,142200000.0
2009-02-20 10:45:00,1.4875,1.4882,1.4875,1.4882,220600000.0
2009-02-20 10:46:00,1.4883,1.4893,1.4883,1.48885,280100000.0
2009-02-20 10:47:00,1.48885,1.4893,1.48885,1.489,270000000.0
2009-02-20 10:48:00,1.48905,1.4895,1.48895,1.4894,132400000.0
2009-02-20 10:49:00,1.4894,1.4894,1.489,1.489,118000000.0
2009-02-20 10:50:00,1.489,1.49175,1.489,1.49135,340600000.0
2009-02-20 10:51:00,1.49135,1.49135,1.4906,1.4906,406300000.0
2009-02-20 10:52:00,1.4906,1.49085,1.49045,1.49065,326200000.0
2009-02-20 10:53:00,1.49075,1.4912,1.49045,1.4908,276600000.0
2009-02-20 10:54:00,1.4908,1.4909,1.4905,1.4905,204400000.0
2009-02-20 10:55:00,1.4905,1.491,1.4905,1.49075,235800000.0
2009-02-20 10:56:00,1.49075,1.4909,1.4904,1.4908,165000000.0
2009-02-20 10:57:00,1.4908,1.4909,1.49065,1.4907,218200000.0
2009-02-20 10:58:00,1.4907,1.49075,1.48985,1.49065,263200000.0
2009-02-20 10:59:00,1.4906,1.4913,1.4904,1.49065,280200000.0
2009-02-20 11:00:00,1.49075,1.49105,1.4901,1.49025,284000000.0
2009-02-20 11:01:00,1.49025,1.49085,1.4902,1.49065,301000000.0
2009-02-20 11:02:00,1.49065,1.4911,1.49045,1.4906,289900000.0
2009-02-20 11:03:00,1.4907,1.4909,1.49065,1.4908,285600004.0
2009-02-20 11:04:00,1.4908,1.4926,1.49075,1.4925,275000000.0
2009-02-20 11:05:00,1.4926,1.49445,1.49255,1.4942,447000000.0
2009-02-20 11:06:00,1.4942,1.4942,1.4937,1.494,330200000.0
2009-02-20 11:07:00,1.494,1.49415,1.4935,1.49385,338000002.0
2009-02-20 11:08:00,1.49385,1.4947,1.4938,1.49455,419000000.0
2009-02-20 11:09:00,1.49455,1.49465,1.4943,1.49445,449300000.0
2009-02-20 11:10:00,1.4945,1.49465,1.49405,1.49435,364200000.0
2009-02-20 11:11:00,1.4944,1.4944,1.49355,1.4938,246600000.0
2009-02-20 11:12:00,1.4938,1.494,1.49365,1.4938,235400000.0
2009-02-20 11:13:00,1.4938,1.49395,1.49355,1.49365,264400000.0
2009-02-20 11:14:00,1.4936,1.49395,1.49355,1.49385,215600000.0
2009-02-20 11:15:00,1.4939,1.4939,1.4937,1.4937,124800000.0
2009-02-20 11:16:00,1.4937,1.49395,1.49365,1.4939,261600000.0
2009-02-20 11:17:00,1.4939,1.4944,1.4937,1.49415,208800000.0
2009-02-20 11:18:00,1.4942,1.4944,1.49395,1.49395,152000000.0
2009-02-20 11:19:00,1.494,1.4941,1.49385,1.49405,223800000.0
2009-02-20 11:20:00,1.494,1.494,1.49375,1.49385,201600000.0
2009-02-20 11:21:00,1.49385,1.494,1.4937,1.49395,148600001.0
2009-02-20 11:22:00,1.49395,1.4941,1.4937,1.4937,153800000.0
2009-02-20 11:23:00,1.49385,1.494,1.4938,1.494,94200000.0
2009-02-20 11:24:00,1.49395,1.4941,1.49385,1.4941,167000000.0
2009-02-20 11:25:00,1.4941,1.4945,1.4941,1.4943,154400000.0
2009-02-20 11:26:00,1.4943,1.4945,1.4942,1.4944,108400000.0
2009-02-20 11:27:00,1.4944,1.4945,1.49425,1.49445,127400000.0
2009-02-20 11:28:00,1.49445,1.49455,1.4943,1.49445,185800000.0
2009-02-20 11:29:00,1.49435,1.4958,1.4943,1.49545,306800000.0
2009-02-20 11:30:00,1.4956,1.4962,1.4956,1.4962,205100000.0
2009-02-20 11:31:00,1.4963,1.4967,1.4963,1.49655,343399997.0
2009-02-20 11:32:00,1.49655,1.497,1.4965,1.49675,354000000.0
2009-02-20 11:33:00,1.4968,1.4971,1.49675,1.49675,350200000.0
2009-02-20 11:34:00,1.49675,1.497,1.49675,1.497,318800000.0
2009-02-20 11:35:00,1.4969,1.4974,1.4969,1.4973,270600000.0
2009-02-20 11:36:00,1.4973,1.4973,1.4969,1.49715,173800000.0
2009-02-20 11:37:00,1.4972,1.4976,1.49715,1.4976,94800000.0
2009-02-20 11:38:00,1.4975,1.49845,1.4975,1.49825,235400000.0
2009-02-20 11:39:00,1.4983,1.49845,1.49765,1.49825,483599999.0
2009-02-20 11:40:00,1.49825,1.49825,1.497,1.4973,432400000.0
2009-02-20 11:41:00,1.4973,1.4975,1.49725,1.4974,227600000.0
2009-02-20 11:42:00,1.4974,1.4975,1.49665,1.49665,247400000.0
2009-02-20 11:43:00,1.49675,1.49675,1.4961,1.4966,775999989.0
2009-02-20 11:44:00,1.4965,1.4967,1.4965,1.4967,122200004.0
2009-02-20 11:45:00,1.4967,1.49705,1.49665,1.4968,243600001.0
2009-02-20 11:46:00,1.49665,1.4969,1.49665,1.49665,188800000.0
2009-02-20 11:47:00,1.49665,1.49705,1.49655,1.497,234600000.0
2009-02-20 11:48:00,1.49695,1.49695,1.49675,1.4969,48600000.0
2009-02-20 11:49:00,1.49675,1.4969,1.49665,1.49675,391399998.0
2009-02-20 11:50:00,1.49675,1.4969,1.49655,1.49655,107800000.0
2009-02-20 11:51:00,1.4966,1.4967,1.4965,1.49655,246200001.0
2009-02-20 11:52:00,1.49655,1.4967,1.4964,1.4964,211200000.0
2009-02-20 11:53:00,1.4964,1.4966,1.4964,1.49645,237000000.0
2009-02-20 11:54:00,1.49645,1.497,1.49645,1.49695,257599999.0
2009-02-20 11:55:00,1.497,1.4972,1.4968,1.4972,104900000.0
2009-02-20 11:56:00,1.4971,1.4972,1.4965,1.49665,384200000.0
2009-02-20 11:57:00,1.49665,1.4968,1.4966,1.4968,173000000.0
2009-02-20 11:58:00,1.49675,1.4969,1.49675,1.4968,160800000.0
2009-02-20 11:59:00,1.49675,1.4969,1.49655,1.49655,257200000.0
2009-02-20 12:00:00,1.49655,1.4967,1.4964,1.49665,663199991.0
2009-02-20 12:01:00,1.49665,1.4969,1.49655,1.4966,447399998.0
2009-02-20 12:02:00,1.4966,1.4968,1.4966,1.49665,183000000.0
2009-02-20 12:03:00,1.49665,1.49675,1.49645,1.4965,153200000.0
2009-02-20 12:04:00,1.49645,1.4966,1.49645,1.49645,275000000.0
2009-02-20 12:05:00,1.49655,1.49675,1.49655,1.4966,182000000.0
2009-02-20 12:06:00,1.49655,1.49665,1.49645,1.49655,213400000.0
2009-02-20 12:07:00,1.49655,1.49675,1.49655,1.4966,77200000.0
2009-02-20 12:08:00,1.49665,1.4967,1.49655,1.49655,242000000.0
2009-02-20 12:09:00,1.49655,1.49665,1.49645,1.49655,214400000.0
2009-02-20 12:10:00,1.49655,1.49655,1.49625,1.49625,134800000.0
2009-02-20 12:11:00,1.49635,1.4966,1.49635,1.4966,134000000.0
2009-02-20 12:12:00,1.49655,1.49655,1.4964,1.49645,207600000.0
2009-02-20 12:13:00,1.49645,1.4966,1.49615,1.49625,206800000.0
2009-02-20 12:14:00,1.49625,1.4967,1.49625,1.49625,197600000.0
2009-02-20 12:15:00,1.49625,1.49665,1.49625,1.49655,168200000.0
2009-02-20 12:16:00,1.4965,1.49655,1.49645,1.4965,241400000.0
2009-02-20 12:17:00,1.49645,1.4966,1.4964,1.49645,194800000.0
2009-02-20 12:18:00,1.4964,1.4965,1.49635,1.49645,147599999.0
2009-02-20 12:19:00,1.49645,1.4966,1.4962,1.49645,309400000.0
2009-02-20 12:20:00,1.49645,1.49675,1.49645,1.49675,193800000.0
2009-02-20 12:21:00,1.4967,1.4967,1.4964,1.4967,292600000.0
2009-02-20 12:22:00,1.4967,1.4967,1.49645,1.4965,243000000.0
2009-02-20 12:23:00,1.49635,1.4964,1.49625,1.49625,227400000.0
2009-02-20 12:24:00,1.4963,1.4963,1.49615,1.49625,683800007.0
2009-02-20 12:25:00,1.49625,1.4963,1.49615,1.49625,551799997.0
2009-02-20 12:26:00,1.4963,1.4966,1.49625,1.49655,517599990.0
2009-02-20 12:27:00,1.49655,1.4967,1.49635,1.4965,204000000.0
2009-02-20 12:28:00,1.49645,1.49645,1.49605,1.49625,252600000.0
2009-02-20 12:29:00,1.49625,1.4967,1.49625,1.4965,304000000.0
2009-02-20 12:30:00,1.49655,1.4971,1.4965,1.49685,259000000.0
2009-02-20 12:31:00,1.49685,1.497,1.49665,1.49675,374799998.0
2009-02-20 12:32:00,1.49675,1.4971,1.4966,1.49675,433800002.0
2009-02-20 12:33:00,1.4968,1.4968,1.49645,1.49655,296800000.0
2009-02-20 12:34:00,1.4966,1.49685,1.49655,1.49685,314000001.0
2009-02-20 12:35:00,1.49685,1.49695,1.4968,1.4968,81200000.0
2009-02-20 12:36:00,1.4968,1.4968,1.49675,1.49675,331800000.0
2009-02-20 12:37:00,1.49675,1.4968,1.49655,1.49655,280000000.0
2009-02-20 12:38:00,1.49665,1.49685,1.49655,1.49675,262400000.0
2009-02-20 12:39:00,1.49675,1.49685,1.49675,1.49675,46000000.0
2009-02-20 12:40:00,1.49675,1.49675,1.49675,1.49675,15200000.0
2009-02-20 12:41:00,1.49675,1.49675,1.49675,1.49675,102000000.0
2009-02-20 12:42:00,1.49675,1.49675,1.49675,1.49675,80200000.0
2009-02-20 12:43:00,1.49675,1.49675,1.49665,1.49665,86000000.0
2009-02-20 12:44:00,1.49665,1.49685,1.4966,1.49675,311200000.0
2009-02-20 12:45:00,1.49675,1.49725,1.4967,1.4967,278000000.0
2009-02-20 12:46:00,1.4967,1.49695,1.49645,1.49645,328900000.0
2009-02-20 12:47:00,1.49645,1.49655,1.4964,1.4965,237600000.0
2009-02-20 12:48:00,1.49645,1.49655,1.4964,1.49645,110200000.0
2009-02-20 12:49:00,1.49645,1.4965,1.4964,1.49645,347400000.0
2009-02-20 12:50:00,1.49645,1.4965,1.49635,1.49645,427200003.0
2009-02-20 12:51:00,1.49645,1.4965,1.49635,1.4965,176800000.0
2009-02-20 12:52:00,1.4965,1.4965,1.49635,1.4965,172800001.0
2009-02-20 12:53:00,1.4965,1.49675,1.4965,1.49655,315600000.0
2009-02-20 12:54:00,1.49655,1.4968,1.4965,1.49655,268400000.0
2009-02-20 12:55:00,1.49655,1.49665,1.49655,1.4966,258000000.0
2009-02-20 12:56:00,1.4966,1.4969,1.49645,1.4969,216599999.0
2009-02-20 12:57:00,1.4967,1.49705,1.4967,1.497,341399999.0
2009-02-20 12:58:00,1.497,1.4971,1.49695,1.497,155800000.0
2009-02-20 12:59:00,1.497,1.4971,1.49655,1.49705,145600000.0
2009-02-20 13:00:00,1.4971,1.49725,1.49685,1.49685,173600000.0
2009-02-20 13:01:00,1.49685,1.4969,1.4965,1.4965,377599999.0
2009-02-20 13:02:00,1.49655,1.49665,1.4964,1.49645,254799999.0
2009-02-20 13:03:00,1.49645,1.49645,1.49625,1.49625,111600000.0
2009-02-20 13:04:00,1.49625,1.49635,1.49625,1.4963,158200000.0
2009-02-20 13:05:00,1.49635,1.49655,1.4963,1.49645,135200000.0
2009-02-20 13:06:00,1.4964,1.4967,1.49635,1.4966,294200000.0
2009-02-20 13:07:00,1.4966,1.4968,1.49655,1.49665,195800000.0
2009-02-20 13:08:00,1.4967,1.4969,1.49645,1.49665,365400000.0
2009-02-20 13:09:00,1.4965,1.49705,1.49645,1.4968,395600002.0
2009-02-20 13:10:00,1.49695,1.4971,1.49685,1.497,290200002.0
2009-02-20 13:11:00,1.49685,1.497,1.49685,1.497,357599990.0
2009-02-20 13:12:00,1.497,1.497,1.49685,1.4969,102200000.0
2009-02-20 13:13:00,1.49685,1.497,1.49685,1.49685,90599998.0
2009-02-20 13:14:00,1.4969,1.497,1.4968,1.49685,221600000.0
2009-02-20 13:15:00,1.49685,1.4971,1.4968,1.497,194200000.0
2009-02-20 13:16:00,1.497,1.4972,1.497,1.4971,199400000.0
2009-02-20 13:17:00,1.4971,1.4971,1.49685,1.4969,144600000.0
2009-02-20 13:18:00,1.49695,1.497,1.4967,1.49685,136800000.0
2009-02-20 13:19:00,1.49685,1.4971,1.49675,1.4968,92000000.0
2009-02-20 13:20:00,1.49675,1.4969,1.49665,1.4967,261599999.0
2009-02-20 13:21:00,1.4967,1.4967,1.49665,1.49665,185200000.0
2009-02-20 13:22:00,1.49665,1.49665,1.49665,1.49665,105000000.0
2009-02-20 13:23:00,1.49665,1.49675,1.49655,1.4966,134000000.0
2009-02-20 13:24:00,1.4966,1.4966,1.4965,1.49655,83200000.0
2009-02-20 13:25:00,1.49655,1.49685,1.49655,1.49675,138000000.0
2009-02-20 13:26:00,1.49675,1.49695,1.49665,1.49675,150800000.0
2009-02-20 13:27:00,1.49675,1.49705,1.49675,1.497,130800000.0
2009-02-20 13:28:00,1.497,1.4971,1.4969,1.49695,61000000.0
2009-02-20 13:29:00,1.497,1.4971,1.4969,1.4971,120400000.0
2009-02-20 13:30:00,1.4971,1.4972,1.497,1.4971,134000000.0
2009-02-20 13:31:00,1.4971,1.4972,1.497,1.497,59000000.0
2009-02-20 13:32:00,1.49705,1.4972,1.497,1.49705,70800000.0
2009-02-20 13:33:00,1.4971,1.4971,1.497,1.497,122800000.0
2009-02-20 13:34:00,1.497,1.4971,1.497,1.4971,57400000.0
2009-02-20 13:35:00,1.4971,1.4971,1.497,1.4971,22600000.0
2009-02-20 13:36:00,1.4971,1.4971,1.49705,1.4971,69600000.0
2009-02-20 13:37:00,1.4971,1.4971,1.49645,1.49655,308999997.0
2009-02-20 13:38:00,1.49655,1.49655,1.49625,1.49625,418599997.0
2009-02-20 13:39:00,1.49625,1.49635,1.49625,1.49625,283200000.0
2009-02-20 13:40:00,1.49625,1.49635,1.49625,1.49625,304400000.0
2009-02-20 13:41:00,1.49625,1.49645,1.49625,1.49635,151800000.0
2009-02-20 13:42:00,1.4964,1.49675,1.4964,1.49665,114600000.0
2009-02-20 13:43:00,1.4966,1.49715,1.4964,1.497,211600000.0
2009-02-20 13:44:00,1.497,1.497,1.4968,1.49695,96200000.0
2009-02-20 13:45:00,1.49695,1.497,1.4969,1.49695,122200000.0
2009-02-20 13:46:00,1.4969,1.497,1.49685,1.49695,141200000.0
2009-02-20 13:47:00,1.4969,1.497,1.49685,1.49685,93800000.0
2009-02-20 13:48:00,1.4969,1.4972,1.4969,1.4972,92000000.0
2009-02-20 13:49:00,1.4972,1.49735,1.49705,1.4972,116600000.0
2009-02-20 13:50:00,1.4972,1.4972,1.4971,1.49715,56600000.0
2009-02-20 13:51:00,1.4971,1.4972,1.4971,1.4971,113800000.0
2009-02-20 13:52:00,1.4971,1.4971,1.49685,1.497,63000000.0
2009-02-20 13:53:00,1.497,1.49715,1.497,1.49705,85200000.0
2009-02-20 13:54:00,1.497,1.49705,1.497,1.49705,5600000.0
2009-02-20 13:55:00,1.49715,1.4972,1.4971,1.4971,66800000.0
2009-02-20 13:56:00,1.4971,1.49735,1.4971,1.4971,186400000.0
2009-02-20 13:57:00,1.4971,1.4977,1.4971,1.4977,266000000.0
2009-02-20 13:58:00,1.4977,1.4977,1.4971,1.4973,180000000.0
2009-02-20 13:59:00,1.4973,1.49775,1.4973,1.49755,178200000.0
2009-02-20 14:00:00,1.49775,1.4983,1.49735,1.4976,326600000.0
2009-02-20 14:01:00,1.4976,1.49765,1.4972,1.4976,239200000.0
2009-02-20 14:02:00,1.4976,1.4982,1.4975,1.49805,252600000.0
2009-02-20 14:03:00,1.49805,1.4983,1.49795,1.4981,289200001.0
2009-02-20 14:04:00,1.4981,1.49865,1.49805,1.4985,346000000.0
2009-02-20 14:05:00,1.49855,1.4989,1.49845,1.49855,294200000.0
2009-02-20 14:06:00,1.49855,1.4988,1.49855,1.4986,131600000.0
2009-02-20 14:07:00,1.49875,1.49875,1.49835,1.49845,339200001.0
2009-02-20 14:08:00,1.4984,1.4984,1.49815,1.4983,215200000.0
2009-02-20 14:09:00,1.49825,1.49845,1.49825,1.4984,430799999.0
2009-02-20 14:10:00,1.49825,1.4984,1.49815,1.4982,282599999.0
2009-02-20 14:11:00,1.49835,1.49875,1.49825,1.4987,215400000.0
2009-02-20 14:12:00,1.49875,1.4988,1.4983,1.49835,440200000.0
2009-02-20 14:13:00,1.49835,1.49835,1.4977,1.49795,416200000.0
2009-02-20 14:14:00,1.4979,1.49815,1.4979,1.49805,354599999.0
2009-02-20 14:15:00,1.4981,1.49815,1.49665,1.4969,352000001.0
2009-02-20 14:16:00,1.49675,1.497,1.49645,1.49685,729000004.0
2009-02-20 14:17:00,1.497,1.4971,1.49625,1.49625,314999997.0
2009-02-20 14:18:00,1.49625,1.4965,1.49625,1.49645,324599999.0
2009-02-20 14:19:00,1.4964,1.4965,1.49605,1.49605,656999998.0
2009-02-20 14:20:00,1.49605,1.4964,1.49605,1.49615,537000001.0
2009-02-20 14:21:00,1.49615,1.49625,1.4958,1.4958,398400000.0
2009-02-20 14:22:00,1.4958,1.49585,1.49555,1.4957,198700000.0
2009-02-20 14:23:00,1.4957,1.4961,1.4957,1.49605,261800000.0
2009-02-20 14:24:00,1.496,1.49615,1.49585,1.49595,212600000.0
2009-02-20 14:25:00,1.49595,1.49625,1.49595,1.49615,328600000.0
2009-02-20 14:26:00,1.49615,1.49645,1.49615,1.4963,129000000.0
2009-02-20 14:27:00,1.49625,1.4964,1.4959,1.4959,262800000.0
2009-02-20 14:28:00,1.4959,1.49595,1.4957,1.4957,62000000.0
2009-02-20 14:29:00,1.4957,1.49585,1.49565,1.4957,162600000.0
2009-02-20 14:30:00,1.4957,1.4958,1.49565,1.4957,159000000.0
2009-02-20 14:31:00,1.4957,1.49585,1.49565,1.49565,63600000.0
2009-02-20 14:32:00,1.49565,1.49565,1.4951,1.4951,322000001.0
2009-02-20 14:33:00,1.49505,1.4951,1.49405,1.49425,403999998.0
2009-02-20 14:34:00,1.49425,1.4947,1.49425,1.49445,277199998.0
2009-02-20 14:35:00,1.49445,1.4946,1.49425,1.49425,467799998.0
2009-02-20 14:36:00,1.4943,1.49485,1.49425,1.49465,454800000.0
2009-02-20 14:37:00,1.4946,1.49485,1.49455,1.49455,606999999.0
2009-02-20 14:38:00,1.49455,1.4948,1.49445,1.49475,369200001.0
2009-02-20 14:39:00,1.49475,1.4948,1.49445,1.4945,237199998.0
2009-02-20 14:40:00,1.49445,1.49455,1.49435,1.49445,464399996.0
2009-02-20 14:41:00,1.49445,1.4945,1.49425,1.49425,259000000.0
2009-02-20 14:42:00,1.49425,1.4944,1.49425,1.4944,222200002.0
2009-02-20 14:43:00,1.49435,1.4944,1.49435,1.49435,215000002.0
2009-02-20 14:44:00,1.49435,1.49435,1.494,1.494,235400000.0
2009-02-20 14:45:00,1.494,1.49415,1.4936,1.49375,584200006.0
2009-02-20 14:46:00,1.49375,1.4938,1.49265,1.49285,492899993.0
2009-02-20 14:47:00,1.49295,1.49315,1.49275,1.4931,251199999.0
2009-02-20 14:48:00,1.4931,1.4936,1.49305,1.4936,387800000.0
2009-02-20 14:49:00,1.4936,1.4937,1.4934,1.4935,233000000.0
2009-02-20 14:50:00,1.4935,1.4935,1.4935,1.4935,14400000.0
2009-02-20 14:51:00,1.4936,1.4937,1.4934,1.4936,115800000.0
2009-02-20 14:52:00,1.49365,1.4937,1.4936,1.4937,133400000.0
2009-02-20 14:53:00,1.4937,1.49415,1.4937,1.49405,145600000.0
2009-02-20 14:54:00,1.49405,1.49425,1.49395,1.4942,339200002.0
2009-02-20 14:55:00,1.49415,1.49415,1.49395,1.49405,153400000.0
2009-02-20 14:56:00,1.49405,1.4941,1.4931,1.4932,196000000.0
2009-02-20 14:57:00,1.4932,1.4933,1.49285,1.4929,308200000.0
2009-02-20 14:58:00,1.4929,1.4936,1.49285,1.4934,202400000.0
2009-02-20 14:59:00,1.4934,1.4936,1.49315,1.49315,167400000.0
2009-02-20 15:00:00,1.4932,1.4932,1.49195,1.49245,519699998.0
2009-02-20 15:01:00,1.4926,1.493,1.49235,1.49275,579199998.0
2009-02-20 15:02:00,1.49275,1.49305,1.49275,1.493,560399996.0
2009-02-20 15:03:00,1.493,1.49305,1.49245,1.49255,215000000.0
2009-02-20 15:04:00,1.49255,1.4927,1.49215,1.49225,477200001.0
2009-02-20 15:05:00,1.49225,1.4924,1.492,1.49225,815000000.0
2009-02-20 15:06:00,1.4924,1.4926,1.49205,1.49225,474999996.0
2009-02-20 15:07:00,1.49225,1.4925,1.49205,1.49215,419400001.0
2009-02-20 15:08:00,1.4922,1.4923,1.49205,1.49225,553200006.0
2009-02-20 15:09:00,1.4923,1.4927,1.49225,1.4927,374199996.0
2009-02-20 15:10:00,1.49275,1.49295,1.4923,1.4925,766699997.0
2009-02-20 15:11:00,1.4925,1.4925,1.4922,1.4922,333600002.0
2009-02-20 15:12:00,1.49225,1.49245,1.49205,1.4921,247399996.0
2009-02-20 15:13:00,1.49205,1.4923,1.49205,1.4923,619399985.0
2009-02-20 15:14:00,1.4923,1.4923,1.492,1.492,255800000.0
2009-02-20 15:15:00,1.492,1.49225,1.4919,1.49195,266200000.0
2009-02-20 15:16:00,1.492,1.4922,1.49185,1.4921,255400000.0
2009-02-20 15:17:00,1.49215,1.4922,1.49195,1.49205,367799996.0
2009-02-20 15:18:00,1.49205,1.4921,1.4918,1.49195,284599996.0
2009-02-20 15:19:00,1.49195,1.4923,1.49195,1.4922,137999999.0
2009-02-20 15:20:00,1.49215,1.49225,1.49205,1.49225,264000006.0
2009-02-20 15:21:00,1.49225,1.4925,1.49215,1.49245,298800000.0
2009-02-20 15:22:00,1.49245,1.4926,1.49245,1.49255,340799999.0
2009-02-20 15:23:00,1.49255,1.49275,1.49245,1.49275,109400000.0
2009-02-20 15:24:00,1.4929,1.493,1.49265,1.49295,255000000.0
2009-02-20 15:25:00,1.493,1.493,1.4927,1.49285,125400000.0
2009-02-20 15:26:00,1.49285,1.4931,1.49285,1.49295,266400000.0
2009-02-20 15:27:00,1.49295,1.4934,1.49285,1.4932,172200000.0
2009-02-20 15:28:00,1.4932,1.49345,1.493,1.49325,171400000.0
2009-02-20 15:29:00,1.49325,1.4933,1.4925,1.49275,160000000.0
2009-02-20 15:30:00,1.49265,1.4931,1.49215,1.4931,360000000.0
2009-02-20 15:31:00,1.4931,1.49375,1.493,1.49335,268400000.0
2009-02-20 15:32:00,1.49335,1.4934,1.49295,1.4932,207800000.0
2009-02-20 15:33:00,1.4932,1.4932,1.49255,1.4929,368800002.0
2009-02-20 15:34:00,1.49285,1.4934,1.4927,1.4934,176800000.0
2009-02-20 15:35:00,1.4934,1.4934,1.49265,1.4928,333400000.0
2009-02-20 15:36:00,1.4928,1.4933,1.49265,1.4932,280400000.0
2009-02-20 15:37:00,1.4932,1.49335,1.4931,1.49325,350999999.0
2009-02-20 15:38:00,1.49325,1.4935,1.49305,1.49305,151800000.0
2009-02-20 15:39:00,1.4931,1.4933,1.49285,1.4929,161400000.0
2009-02-20 15:40:00,1.4929,1.4933,1.49285,1.49315,254000000.0
2009-02-20 15:41:00,1.49325,1.4933,1.49305,1.4933,172400000.0
2009-02-20 15:42:00,1.49325,1.49335,1.49305,1.4932,138400000.0
2009-02-20 15:43:00,1.49315,1.4933,1.4929,1.4933,266200000.0
2009-02-20 15:44:00,1.49335,1.4936,1.49325,1.4934,356400000.0
2009-02-20 15:45:00,1.4934,1.4936,1.4927,1.49325,288400000.0
2009-02-20 15:46:00,1.49325,1.4933,1.4931,1.49325,246400000.0
2009-02-20 15:47:00,1.49325,1.49335,1.4932,1.4933,203200000.0
2009-02-20 15:48:00,1.4933,1.4934,1.4933,1.4934,106800000.0
2009-02-20 15:49:00,1.4934,1.49365,1.4934,1.4935,192400000.0
2009-02-20 15:50:00,1.4935,1.49385,1.49345,1.49365,370400000.0
2009-02-20 15:51:00,1.49365,1.49385,1.4936,1.4937,328200000.0
2009-02-20 15:52:00,1.4937,1.4938,1.4936,1.4937,307400000.0
2009-02-20 15:53:00,1.4937,1.4938,1.4936,1.4937,284400000.0
2009-02-20 15:54:00,1.4937,1.4938,1.4936,1.4936,172600001.0
2009-02-20 15:55:00,1.4936,1.49365,1.4934,1.4936,249400000.0
2009-02-20 15:56:00,1.4937,1.4937,1.49325,1.4933,138600000.0
2009-02-20 15:57:00,1.4932,1.4934,1.49305,1.49325,226199999.0
2009-02-20 15:58:00,1.49325,1.4933,1.4927,1.49275,182800000.0
2009-02-20 15:59:00,1.49275,1.4929,1.4927,1.4929,271199993.0
2009-02-20 16:00:00,1.4929,1.4932,1.4929,1.4932,183200000.0
2009-02-20 16:01:00,1.4932,1.49335,1.49315,1.4932,120200000.0
2009-02-20 16:02:00,1.4932,1.4934,1.4932,1.4934,116000000.0
2009-02-20 16:03:00,1.4933,1.4934,1.493,1.493,65500000.0
2009-02-20 16:04:00,1.493,1.4931,1.49285,1.49295,239000001.0
2009-02-20 16:05:00,1.493,1.4932,1.4929,1.49305,297000000.0
2009-02-20 16:06:00,1.4931,1.4935,1.49305,1.49325,340000000.0
2009-02-20 16:07:00,1.4934,1.4935,1.49315,1.4935,353800000.0
2009-02-20 16:08:00,1.49345,1.4935,1.49295,1.49295,386800000.0
2009-02-20 16:09:00,1.493,1.493,1.4917,1.4919,389800000.0
2009-02-20 16:10:00,1.4918,1.4919,1.49145,1.4917,120200000.0
2009-02-20 16:11:00,1.4917,1.49175,1.49155,1.4916,275600000.0
2009-02-20 16:12:00,1.4916,1.4917,1.491,1.491,160000000.0
2009-02-20 16:13:00,1.491,1.49115,1.4888,1.4889,328200000.0
2009-02-20 16:14:00,1.48875,1.4896,1.48855,1.4896,419900000.0
2009-02-20 16:15:00,1.4897,1.4898,1.4895,1.4896,189100000.0
2009-02-20 16:16:00,1.4896,1.49,1.4896,1.48995,148000000.0
2009-02-20 16:17:00,1.48995,1.49,1.4898,1.4899,133600000.0
2009-02-20 16:18:00,1.49,1.49,1.4897,1.48995,190000000.0
2009-02-20 16:19:00,1.48995,1.48995,1.4896,1.4897,217800000.0
2009-02-20 16:20:00,1.4897,1.4897,1.48735,1.48825,383800000.0
2009-02-20 16:21:00,1.48825,1.48845,1.48785,1.4882,453200000.0
2009-02-20 16:22:00,1.4882,1.48845,1.48795,1.48795,388400000.0
2009-02-20 16:23:00,1.488,1.48885,1.48795,1.4888,480399999.0
2009-02-20 16:24:00,1.4888,1.489,1.4886,1.48885,400000000.0
2009-02-20 16:25:00,1.4888,1.4893,1.48865,1.489,390600003.0
2009-02-20 16:26:00,1.489,1.489,1.48855,1.4889,269800001.0
2009-02-20 16:27:00,1.489,1.48965,1.489,1.4896,263200000.0
2009-02-20 16:28:00,1.4896,1.4896,1.4892,1.48935,224000000.0
2009-02-20 16:29:00,1.48935,1.4896,1.4891,1.48915,216800000.0
2009-02-20 16:30:00,1.48915,1.4898,1.48915,1.4895,293400000.0
2009-02-20 16:31:00,1.4895,1.4897,1.48945,1.4895,259200000.0
2009-02-20 16:32:00,1.4895,1.48955,1.48915,1.4894,261400000.0
2009-02-20 16:33:00,1.48935,1.48945,1.4892,1.4894,212000000.0
2009-02-20 16:34:00,1.48945,1.4898,1.4894,1.48975,235800000.0
2009-02-20 16:35:00,1.48975,1.4904,1.48975,1.49035,625800000.0
2009-02-20 16:36:00,1.4904,1.4905,1.49,1.4901,283200000.0
2009-02-20 16:37:00,1.4901,1.4902,1.49,1.49005,276000000.0
2009-02-20 16:38:00,1.49005,1.49035,1.4897,1.4897,338200000.0
2009-02-20 16:39:00,1.48965,1.48995,1.48915,1.4894,302600000.0
2009-02-20 16:40:00,1.4894,1.4894,1.489,1.4893,239600000.0
2009-02-20 16:41:00,1.4893,1.4897,1.48925,1.4897,423800006.0
2009-02-20 16:42:00,1.4896,1.4899,1.48945,1.4899,332800000.0
2009-02-20 16:43:00,1.48985,1.48985,1.4896,1.4898,221200000.0
2009-02-20 16:44:00,1.48965,1.4903,1.4895,1.49005,248000000.0
2009-02-20 16:45:00,1.49,1.4905,1.48995,1.4902,434600000.0
2009-02-20 16:46:00,1.4902,1.4902,1.489,1.4893,327200000.0
2009-02-20 16:47:00,1.4893,1.4897,1.48915,1.4897,198400000.0
2009-02-20 16:48:00,1.48975,1.48975,1.48895,1.48935,291300000.0
2009-02-20 16:49:00,1.48935,1.4898,1.4893,1.48965,300600000.0
2009-02-20 16:50:00,1.48965,1.4898,1.4895,1.4896,248800000.0
2009-02-20 16:51:00,1.4895,1.4895,1.489,1.4891,169600000.0
2009-02-20 16:52:00,1.4891,1.48975,1.4891,1.48925,266000000.0
2009-02-20 16:53:00,1.4893,1.4894,1.489,1.48905,171400000.0
2009-02-20 16:54:00,1.4891,1.4895,1.489,1.4895,163800000.0
2009-02-20 16:55:00,1.48945,1.49025,1.48935,1.49025,259600000.0
2009-02-20 16:56:00,1.49025,1.49075,1.49,1.49015,373200000.0
2009-02-20 16:57:00,1.4901,1.49045,1.48995,1.4903,437599993.0
2009-02-20 16:58:00,1.49035,1.49035,1.48925,1.48955,262200000.0
2009-02-20 16:59:00,1.4896,1.4898,1.48905,1.4897,513000000.0
2009-02-20 17:00:00,1.4897,1.4899,1.4887,1.48945,240800000.0
2009-02-20 17:01:00,1.48945,1.48945,1.4883,1.48875,263800000.0
2009-02-20 17:02:00,1.48875,1.48885,1.4886,1.4888,330199999.0
2009-02-20 17:03:00,1.48885,1.4889,1.48855,1.48875,317399996.0
2009-02-20 17:04:00,1.48875,1.4891,1.48875,1.489,266200000.0
2009-02-20 17:05:00,1.48895,1.4894,1.4888,1.48935,347200000.0
2009-02-20 17:06:00,1.4894,1.48965,1.4892,1.48965,434000000.0
2009-02-20 17:07:00,1.4897,1.4902,1.4893,1.4897,363399999.0
2009-02-20 17:08:00,1.4897,1.49,1.48945,1.4897,379399999.0
2009-02-20 17:09:00,1.4897,1.4897,1.4889,1.4895,269600000.0
2009-02-20 17:10:00,1.4895,1.4901,1.4893,1.49005,273000000.0
2009-02-20 17:11:00,1.4901,1.4904,1.48995,1.49025,490800002.0
2009-02-20 17:12:00,1.49025,1.4904,1.48965,1.4898,435600003.0
2009-02-20 17:13:00,1.4898,1.49,1.4897,1.4899,493399993.0
2009-02-20 17:14:00,1.4899,1.4899,1.48905,1.4892,228800000.0
2009-02-20 17:15:00,1.4891,1.4891,1.48825,1.48905,431999999.0
2009-02-20 17:16:00,1.4891,1.4891,1.4884,1.48855,295800000.0
2009-02-20 17:17:00,1.48855,1.489,1.48845,1.4888,394399999.0
2009-02-20 17:18:00,1.4888,1.489,1.4882,1.4885,305699999.0
2009-02-20 17:19:00,1.4885,1.48875,1.48815,1.48815,213400000.0
2009-02-20 17:20:00,1.48815,1.4886,1.48805,1.48845,293699999.0
2009-02-20 17:21:00,1.4885,1.48855,1.48805,1.48805,503799999.0
2009-02-20 17:22:00,1.48805,1.4883,1.48785,1.48795,433799999.0
2009-02-20 17:23:00,1.4879,1.4881,1.4878,1.4881,388800000.0
2009-02-20 17:24:00,1.4881,1.4885,1.48785,1.48785,625799998.0
2009-02-20 17:25:00,1.4879,1.4885,1.4878,1.4885,435000000.0
2009-02-20 17:26:00,1.4885,1.48895,1.4885,1.4888,421799997.0
2009-02-20 17:27:00,1.48885,1.489,1.48855,1.4889,408999998.0
2009-02-20 17:28:00,1.4889,1.4889,1.48825,1.4883,332000000.0
2009-02-20 17:29:00,1.48835,1.4891,1.48835,1.4889,270900000.0
2009-02-20 17:30:00,1.48885,1.4889,1.48855,1.48875,161000000.0
2009-02-20 17:31:00,1.4888,1.48885,1.4885,1.4887,242600000.0
2009-02-20 17:32:00,1.48875,1.4889,1.4884,1.4886,450599997.0
2009-02-20 17:33:00,1.4886,1.48905,1.48845,1.4888,221100000.0
2009-02-20 17:34:00,1.4888,1.4891,1.4886,1.48875,410400000.0
2009-02-20 17:35:00,1.4886,1.489,1.48855,1.4889,325000000.0
2009-02-20 17:36:00,1.4889,1.48895,1.4886,1.48875,383400000.0
2009-02-20 17:37:00,1.4887,1.4889,1.48845,1.4889,295599999.0
2009-02-20 17:38:00,1.48885,1.48905,1.48875,1.48885,221800000.0
2009-02-20 17:39:00,1.48885,1.489,1.4887,1.48885,250600000.0
2009-02-20 17:40:00,1.4888,1.4889,1.48845,1.4887,197200000.0
2009-02-20 17:41:00,1.48855,1.48855,1.4882,1.4882,386800000.0
2009-02-20 17:42:00,1.4882,1.48845,1.48815,1.4883,336200000.0
2009-02-20 17:43:00,1.48835,1.4887,1.48825,1.4886,342200000.0
2009-02-20 17:44:00,1.4886,1.4886,1.48835,1.4885,294800000.0
2009-02-20 17:45:00,1.48845,1.4888,1.48845,1.48875,378100000.0
2009-02-20 17:46:00,1.48875,1.4889,1.4885,1.4889,361800000.0
2009-02-20 17:47:00,1.4888,1.489,1.48825,1.4883,312200000.0
2009-02-20 17:48:00,1.48835,1.48865,1.48815,1.48855,367400000.0
2009-02-20 17:49:00,1.48865,1.48885,1.48855,1.4886,330599999.0
2009-02-20 17:50:00,1.48865,1.4889,1.48775,1.4878,436000000.0
2009-02-20 17:51:00,1.4878,1.4878,1.4871,1.4871,207600000.0
2009-02-20 17:52:00,1.4871,1.4872,1.48645,1.48655,410200000.0
2009-02-20 17:53:00,1.48655,1.4867,1.4865,1.4867,459400000.0
2009-02-20 17:54:00,1.4867,1.4867,1.48645,1.4866,275600005.0
2009-02-20 17:55:00,1.4866,1.4867,1.48615,1.4863,600600001.0
2009-02-20 17:56:00,1.48635,1.48685,1.4862,1.48675,308199999.0
2009-02-20 17:57:00,1.4867,1.48695,1.48655,1.4869,242600000.0
2009-02-20 17:58:00,1.48685,1.4872,1.48665,1.48665,279599998.0
2009-02-20 17:59:00,1.48665,1.4867,1.4859,1.4859,499900000.0
2009-02-20 18:00:00,1.48585,1.4864,1.4858,1.4863,333600000.0
2009-02-20 18:01:00,1.48625,1.48655,1.48625,1.48645,393200000.0
2009-02-20 18:02:00,1.48645,1.4867,1.48605,1.4866,396399999.0
2009-02-20 18:03:00,1.48655,1.4873,1.48655,1.487,265400000.0
2009-02-20 18:04:00,1.487,1.4875,1.487,1.4875,306100000.0
2009-02-20 18:05:00,1.4875,1.4875,1.487,1.4871,242100000.0
2009-02-20 18:06:00,1.48705,1.4874,1.48705,1.4873,127800000.0
2009-02-20 18:07:00,1.4873,1.4873,1.48705,1.4873,121200000.0
2009-02-20 18:08:00,1.4873,1.4873,1.4868,1.4869,104200000.0
2009-02-20 18:09:00,1.487,1.4873,1.4869,1.4871,263800000.0
2009-02-20 18:10:00,1.48705,1.4872,1.48645,1.48645,285400001.0
2009-02-20 18:11:00,1.48635,1.48655,1.48615,1.4864,291399999.0
2009-02-20 18:12:00,1.4863,1.4868,1.48625,1.4867,355600000.0
2009-02-20 18:13:00,1.4867,1.48705,1.48645,1.487,450900000.0
2009-02-20 18:14:00,1.487,1.487,1.48615,1.4863,725000002.0
2009-02-20 18:15:00,1.4863,1.4868,1.48605,1.4862,359799998.0
2009-02-20 18:16:00,1.48615,1.4866,1.48615,1.48655,424600001.0
2009-02-20 18:17:00,1.4866,1.4868,1.48655,1.4868,204400000.0
2009-02-20 18:18:00,1.4868,1.487,1.4864,1.4864,218000000.0
2009-02-20 18:19:00,1.4864,1.4867,1.48635,1.4866,226800000.0
2009-02-20 18:20:00,1.4866,1.4868,1.4866,1.48665,262799999.0
2009-02-20 18:21:00,1.48665,1.4868,1.48645,1.4866,322100000.0
2009-02-20 18:22:00,1.4866,1.4867,1.4864,1.4866,283200000.0
2009-02-20 18:23:00,1.4866,1.4867,1.4863,1.4863,200800000.0
2009-02-20 18:24:00,1.4863,1.48655,1.4863,1.4863,186000000.0
2009-02-20 18:25:00,1.4863,1.4864,1.48625,1.4863,139600000.0
2009-02-20 18:26:00,1.4863,1.4864,1.48625,1.4864,48600000.0
2009-02-20 18:27:00,1.4864,1.4864,1.4863,1.4863,29000000.0
2009-02-20 18:28:00,1.4864,1.4865,1.4863,1.48635,43800000.0
2009-02-20 18:29:00,1.4864,1.4865,1.48635,1.48635,164600000.0
2009-02-20 18:30:00,1.48635,1.48645,1.4862,1.4862,56100000.0
2009-02-20 18:31:00,1.48625,1.4864,1.48615,1.4862,151400000.0
2009-02-20 18:32:00,1.48625,1.4865,1.4862,1.4864,193800000.0
2009-02-20 18:33:00,1.4864,1.48655,1.4862,1.4865,118400000.0
2009-02-20 18:34:00,1.4865,1.4866,1.4863,1.4864,96800000.0
2009-02-20 18:35:00,1.4864,1.4873,1.4864,1.48695,142800000.0
2009-02-20 18:36:00,1.4869,1.4869,1.48655,1.48665,163200000.0
2009-02-20 18:37:00,1.48675,1.48675,1.48655,1.48665,159600000.0
2009-02-20 18:38:00,1.48665,1.4872,1.48665,1.48715,226600000.0
2009-02-20 18:39:00,1.48715,1.4872,1.48685,1.4872,202200000.0
2009-02-20 18:40:00,1.4872,1.4872,1.4869,1.487,208800000.0
2009-02-20 18:41:00,1.487,1.4871,1.48695,1.48695,250200000.0
2009-02-20 18:42:00,1.487,1.487,1.48655,1.48675,140000000.0
2009-02-20 18:43:00,1.48685,1.487,1.4861,1.48675,183200000.0
2009-02-20 18:44:00,1.48675,1.48675,1.48605,1.48625,158060000.0
2009-02-20 18:45:00,1.48625,1.48625,1.48595,1.48595,145200000.0
2009-02-20 18:46:00,1.486,1.4863,1.48595,1.486,299200000.0
2009-02-20 18:47:00,1.486,1.486,1.4853,1.48575,207000000.0
2009-02-20 18:48:00,1.4857,1.4857,1.48505,1.48535,307400000.0
2009-02-20 18:49:00,1.48535,1.4857,1.4852,1.4856,271800000.0
2009-02-20 18:50:00,1.4857,1.48585,1.48495,1.485,273200000.0
2009-02-20 18:51:00,1.485,1.48555,1.485,1.4855,282600000.0
2009-02-20 18:52:00,1.4855,1.4864,1.4855,1.48585,238900000.0
2009-02-20 18:53:00,1.48585,1.4865,1.48545,1.486,183400000.0
2009-02-20 18:54:00,1.4859,1.48595,1.48495,1.4852,140500000.0
2009-02-20 18:55:00,1.48515,1.4852,1.48445,1.48445,219800000.0
2009-02-20 18:56:00,1.48445,1.48455,1.484,1.48435,238100000.0
2009-02-20 18:57:00,1.48435,1.48435,1.48225,1.4836,160060000.0
2009-02-20 18:58:00,1.4836,1.4838,1.481,1.4825,248900000.0
2009-02-20 18:59:00,1.4826,1.48305,1.4821,1.48235,220000000.0
2009-02-20 19:00:00,1.48235,1.48275,1.4821,1.4822,169400000.0
2009-02-20 19:01:00,1.4822,1.4826,1.481,1.481,215400000.0
2009-02-20 19:02:00,1.481,1.48135,1.48045,1.48135,228400000.0
2009-02-20 19:03:00,1.4814,1.4818,1.47585,1.4792,271900000.0
2009-02-20 19:04:00,1.4795,1.48025,1.47845,1.47955,263400000.0
2009-02-20 19:05:00,1.47965,1.48065,1.4794,1.4794,219400000.0
2009-02-20 19:06:00,1.4794,1.48,1.4787,1.47965,220600000.0
2009-02-20 19:07:00,1.4796,1.4808,1.47945,1.4798,230600000.0
2009-02-20 19:08:00,1.47935,1.48,1.47735,1.48,247200000.0
2009-02-20 19:09:00,1.48,1.48025,1.4775,1.4791,213000000.0
2009-02-20 19:10:00,1.4793,1.483,1.47925,1.48255,217300000.0
2009-02-20 19:11:00,1.4827,1.4828,1.48225,1.48275,167000000.0
2009-02-20 19:12:00,1.48275,1.48385,1.48235,1.4838,172200000.0
2009-02-20 19:13:00,1.4838,1.48475,1.483,1.48345,239600000.0
2009-02-20 19:14:00,1.4835,1.4846,1.48295,1.48355,262600000.0
2009-02-20 19:15:00,1.4836,1.48375,1.4812,1.4812,280800000.0
2009-02-20 19:16:00,1.481,1.48325,1.481,1.4828,218800000.0
2009-02-20 19:17:00,1.4828,1.48295,1.48195,1.4827,159800000.0
2009-02-20 19:18:00,1.4827,1.4842,1.4827,1.48405,137800000.0
2009-02-20 19:19:00,1.48405,1.48555,1.48405,1.48445,196300000.0
2009-02-20 19:20:00,1.4845,1.4857,1.4845,1.48485,220600000.0
2009-02-20 19:21:00,1.48485,1.4855,1.48445,1.48495,177200000.0
2009-02-20 19:22:00,1.48495,1.48495,1.48355,1.48425,309000000.0
2009-02-20 19:23:00,1.48435,1.48495,1.48385,1.48385,343800000.0
2009-02-20 19:24:00,1.48385,1.48475,1.48355,1.4838,347800000.0
2009-02-20 19:25:00,1.4841,1.4847,1.48395,1.4846,175400000.0
2009-02-20 19:26:00,1.4847,1.4848,1.484,1.48415,119600000.0
2009-02-20 19:27:00,1.4843,1.4845,1.4836,1.4837,113200000.0
2009-02-20 19:28:00,1.4837,1.484,1.4813,1.4826,186200000.0
2009-02-20 19:29:00,1.4826,1.483,1.4824,1.4826,198200000.0
2009-02-20 19:30:00,1.4826,1.4827,1.48055,1.48175,207600000.0
2009-02-20 19:31:00,1.48155,1.4821,1.4811,1.4817,131000000.0
2009-02-20 19:32:00,1.48165,1.48165,1.48035,1.48045,281400000.0
2009-02-20 19:33:00,1.4805,1.48205,1.48,1.482,226000000.0
2009-02-20 19:34:00,1.482,1.48215,1.48145,1.48215,225600000.0
2009-02-20 19:35:00,1.48225,1.4825,1.48175,1.482,147200000.0
2009-02-20 19:36:00,1.482,1.4831,1.482,1.48305,204000000.0
2009-02-20 19:37:00,1.483,1.48305,1.48255,1.48255,126400000.0
2009-02-20 19:38:00,1.48265,1.4828,1.482,1.48225,154400000.0
2009-02-20 19:39:00,1.4822,1.48265,1.4819,1.48225,175800000.0
2009-02-20 19:40:00,1.48225,1.48255,1.4813,1.48245,155400000.0
2009-02-20 19:41:00,1.48245,1.4825,1.48185,1.48215,135000000.0
2009-02-20 19:42:00,1.4822,1.4823,1.48195,1.482,136000000.0
2009-02-20 19:43:00,1.482,1.4824,1.48135,1.48205,182800000.0
2009-02-20 19:44:00,1.48205,1.48225,1.4819,1.4821,136400000.0
2009-02-20 19:45:00,1.4821,1.48225,1.482,1.482,153600000.0
2009-02-20 19:46:00,1.48205,1.4822,1.48145,1.4819,155200000.0
2009-02-20 19:47:00,1.482,1.48205,1.48115,1.4814,133400000.0
2009-02-20 19:48:00,1.4814,1.4817,1.4813,1.4817,140600000.0
2009-02-20 19:49:00,1.4817,1.4817,1.4809,1.48145,193000000.0
2009-02-20 19:50:00,1.48145,1.48175,1.4814,1.4816,145000000.0
2009-02-20 19:51:00,1.4816,1.4817,1.48105,1.4816,124800000.0
2009-02-20 19:52:00,1.4816,1.4816,1.481,1.481,87600000.0
2009-02-20 19:53:00,1.481,1.4815,1.481,1.4815,149200000.0
2009-02-20 19:54:00,1.4814,1.4816,1.4813,1.48135,132200000.0
2009-02-20 19:55:00,1.48145,1.4817,1.4813,1.4815,77200000.0
2009-02-20 19:56:00,1.4816,1.48165,1.481,1.481,87200000.0
2009-02-20 19:57:00,1.48105,1.4813,1.4804,1.48065,147600000.0
2009-02-20 19:58:00,1.48075,1.48075,1.4799,1.48025,95800000.0
2009-02-20 19:59:00,1.48025,1.48045,1.47995,1.48,133000000.0
2009-02-20 20:00:00,1.48,1.48,1.4787,1.4788,173600000.0
2009-02-20 20:01:00,1.4784,1.48005,1.4784,1.4797,148400000.0
2009-02-20 20:02:00,1.4797,1.48015,1.4797,1.4801,97200000.0
2009-02-20 20:03:00,1.4801,1.4803,1.48005,1.4801,87200000.0
2009-02-20 20:04:00,1.4801,1.4804,1.47935,1.4801,127600000.0
2009-02-20 20:05:00,1.4801,1.4801,1.47805,1.47925,273000000.0
2009-02-20 20:06:00,1.47945,1.48005,1.47905,1.48005,144600000.0
2009-02-20 20:07:00,1.48005,1.48045,1.4795,1.4799,186600000.0
2009-02-20 20:08:00,1.4799,1.4801,1.47825,1.47825,281600000.0
2009-02-20 20:09:00,1.47825,1.4786,1.47745,1.47765,212600000.0
2009-02-20 20:10:00,1.47765,1.4779,1.47765,1.47775,123000000.0
2009-02-20 20:11:00,1.47775,1.47795,1.4777,1.4777,181400000.0
2009-02-20 20:12:00,1.4777,1.478,1.4777,1.4777,106400000.0
2009-02-20 20:13:00,1.4777,1.478,1.4776,1.4776,113200000.0
2009-02-20 20:14:00,1.47775,1.47785,1.47755,1.4778,124200000.0
2009-02-20 20:15:00,1.4778,1.4779,1.4774,1.4777,200400000.0
2009-02-20 20:16:00,1.4777,1.4779,1.47745,1.47765,270800000.0
2009-02-20 20:17:00,1.47775,1.47795,1.47745,1.4777,274200000.0
2009-02-20 20:18:00,1.47785,1.47925,1.4778,1.4792,183200000.0
2009-02-20 20:19:00,1.47955,1.4806,1.47865,1.48005,241400000.0
2009-02-20 20:20:00,1.47995,1.4801,1.4787,1.47875,212800000.0
2009-02-20 20:21:00,1.4788,1.47915,1.47745,1.4776,287000000.0
2009-02-20 20:22:00,1.4778,1.478,1.47695,1.47715,212000000.0
2009-02-20 20:23:00,1.47715,1.4783,1.47715,1.47795,130400000.0
2009-02-20 20:24:00,1.47795,1.478,1.476,1.476,325000000.0
2009-02-20 20:25:00,1.4761,1.4772,1.4759,1.47695,295800000.0
2009-02-20 20:26:00,1.47685,1.4774,1.4767,1.4771,184000000.0
2009-02-20 20:27:00,1.47715,1.4777,1.477,1.47745,169200000.0
2009-02-20 20:28:00,1.47745,1.4777,1.47705,1.4777,100000000.0
2009-02-20 20:29:00,1.4777,1.4777,1.47615,1.47695,232400000.0
2009-02-20 20:30:00,1.47695,1.4776,1.47675,1.4775,162800000.0
2009-02-20 20:31:00,1.47755,1.47755,1.47595,1.4763,84000000.0
2009-02-20 20:32:00,1.4763,1.47635,1.47585,1.47615,96600000.0
2009-02-20 20:33:00,1.47615,1.4769,1.47615,1.47685,38000000.0
2009-02-20 20:34:00,1.47685,1.47705,1.4764,1.4764,172600000.0
2009-02-20 20:35:00,1.47645,1.47805,1.47645,1.4772,207800000.0
2009-02-20 20:36:00,1.47735,1.4783,1.47735,1.4783,216000000.0
2009-02-20 20:37:00,1.4782,1.4782,1.47715,1.4772,189400000.0
2009-02-20 20:38:00,1.4772,1.4779,1.4771,1.4774,175400000.0
2009-02-20 20:39:00,1.47735,1.4779,1.47705,1.4779,159800000.0
2009-02-20 20:40:00,1.478,1.4782,1.47735,1.4774,140800000.0
2009-02-20 20:41:00,1.47735,1.47775,1.47715,1.4777,225400000.0
2009-02-20 20:42:00,1.47775,1.478,1.47745,1.4779,179600000.0
2009-02-20 20:43:00,1.47795,1.4781,1.4773,1.4775,169200000.0
2009-02-20 20:44:00,1.4775,1.4778,1.4769,1.4772,74000000.0
2009-02-20 20:45:00,1.4772,1.47735,1.47675,1.4773,54600000.0
2009-02-20 20:46:00,1.4773,1.4773,1.4766,1.4768,86700000.0
2009-02-20 20:47:00,1.4768,1.4769,1.47625,1.4769,62400000.0
2009-02-20 20:48:00,1.4769,1.47755,1.47665,1.4767,163600000.0
2009-02-20 20:49:00,1.4767,1.47685,1.4759,1.47625,178200000.0
2009-02-20 20:50:00,1.47625,1.4766,1.47595,1.4763,103400000.0
2009-02-20 20:51:00,1.4764,1.4765,1.47615,1.4765,79000000.0
2009-02-20 20:52:00,1.4765,1.4771,1.47625,1.47695,181400000.0
2009-02-20 20:53:00,1.4771,1.47775,1.4765,1.4774,151800000.0
2009-02-20 20:54:00,1.4774,1.4778,1.4769,1.477,233800000.0
2009-02-20 20:55:00,1.47705,1.4771,1.4761,1.47695,211200000.0
2009-02-20 20:56:00,1.4769,1.4776,1.47635,1.4772,102400000.0
2009-02-20 20:57:00,1.47725,1.47825,1.4771,1.47805,215600000.0
2009-02-20 20:58:00,1.47805,1.47825,1.47715,1.4782,212000000.0
2009-02-20 20:59:00,1.4782,1.4783,1.47705,1.47795,181400000.0
2009-02-20 21:00:00,1.478,1.47915,1.47775,1.4783,195600000.0
2009-02-20 21:01:00,1.4783,1.47885,1.47795,1.47795,239200000.0
2009-02-20 21:02:00,1.4779,1.478,1.4772,1.47785,251800000.0
2009-02-20 21:03:00,1.47795,1.47865,1.47745,1.4785,231600000.0
2009-02-20 21:04:00,1.47845,1.47865,1.47745,1.47755,175200000.0
2009-02-20 21:05:00,1.4775,1.4778,1.47705,1.4778,131200000.0
2009-02-20 21:06:00,1.4778,1.4779,1.47685,1.4774,226600000.0
2009-02-20 21:07:00,1.4774,1.478,1.47715,1.478,128800000.0
2009-02-20 21:08:00,1.4781,1.4781,1.47705,1.4781,143800000.0
2009-02-20 21:09:00,1.47805,1.47805,1.47695,1.4777,302600000.0
2009-02-20 21:10:00,1.4777,1.4778,1.47765,1.4777,179800000.0
2009-02-20 21:11:00,1.4777,1.4779,1.47765,1.4777,147800000.0
2009-02-20 21:12:00,1.4777,1.47795,1.4777,1.4778,156000000.0
2009-02-20 21:13:00,1.4779,1.4784,1.4774,1.4775,113200000.0
2009-02-20 21:14:00,1.47775,1.47825,1.4776,1.47765,284600000.0
2009-02-20 21:15:00,1.4778,1.47845,1.47745,1.4782,211000000.0
2009-02-20 21:16:00,1.47835,1.4786,1.4774,1.4775,163400000.0
2009-02-20 21:17:00,1.4776,1.4791,1.4776,1.4791,158400000.0
2009-02-20 21:18:00,1.4791,1.4797,1.47785,1.4782,192000000.0
2009-02-20 21:19:00,1.4782,1.4784,1.4782,1.4783,63600000.0
2009-02-20 21:20:00,1.4783,1.47865,1.47795,1.4782,65000000.0
2009-02-20 21:21:00,1.4782,1.4785,1.4781,1.4782,76200000.0
2009-02-20 21:22:00,1.4782,1.4783,1.4775,1.4779,233600000.0
2009-02-20 21:23:00,1.47775,1.47955,1.47775,1.4792,284200000.0
2009-02-20 21:24:00,1.47915,1.4793,1.47865,1.47925,249800000.0
2009-02-20 21:25:00,1.4792,1.4797,1.47805,1.47805,225800000.0
2009-02-20 21:26:00,1.47845,1.4788,1.47805,1.4783,185200000.0
2009-02-20 21:27:00,1.4783,1.4789,1.4783,1.4786,77200000.0
2009-02-20 21:28:00,1.47845,1.47855,1.47795,1.47855,72400000.0
2009-02-20 21:29:00,1.47855,1.47875,1.47805,1.4787,38000000.0
2009-02-20 21:30:00,1.47875,1.47905,1.4787,1.47875,21800000.0
2009-02-20 21:31:00,1.4787,1.47955,1.4787,1.47925,152200000.0
2009-02-20 21:32:00,1.47935,1.47945,1.47905,1.47905,160000000.0
2009-02-20 21:33:00,1.47915,1.4796,1.47895,1.47945,82800000.0
2009-02-20 21:34:00,1.4796,1.48,1.4788,1.4791,212400000.0
2009-02-20 21:35:00,1.47925,1.4799,1.479,1.4795,242000000.0
2009-02-20 21:36:00,1.4795,1.47965,1.4791,1.4792,121200000.0
2009-02-20 21:37:00,1.4792,1.4794,1.47865,1.4789,171600000.0
2009-02-20 21:38:00,1.47895,1.47925,1.4788,1.479,160600000.0
2009-02-20 21:39:00,1.47915,1.4793,1.4791,1.4792,55800000.0
2009-02-20 21:40:00,1.4792,1.47945,1.4792,1.4793,71000000.0
2009-02-20 21:41:00,1.4793,1.47945,1.4789,1.47905,133200000.0
2009-02-20 21:42:00,1.47905,1.4792,1.479,1.47915,153200000.0
2009-02-20 21:43:00,1.47915,1.4802,1.47915,1.48005,81400000.0
2009-02-20 21:44:00,1.48,1.4802,1.47995,1.48005,39600000.0
2009-02-20 21:45:00,1.4801,1.48075,1.47995,1.4807,124200001.0
2009-02-20 21:46:00,1.4806,1.4807,1.48,1.4801,68200000.0
2009-02-20 21:47:00,1.4801,1.4802,1.47995,1.48,34400000.0
2009-02-20 21:48:00,1.48,1.4802,1.48,1.48,102800000.0
2009-02-20 21:49:00,1.48,1.48045,1.48,1.48,62400000.0
2009-02-20 21:50:00,1.48005,1.4811,1.48,1.4811,123800000.0
2009-02-20 21:51:00,1.4808,1.481,1.48015,1.4805,230400000.0
2009-02-20 21:52:00,1.4804,1.4805,1.4802,1.4803,276000000.0
2009-02-20 21:53:00,1.4804,1.4813,1.48035,1.4813,140600000.0
2009-02-20 21:54:00,1.48105,1.48135,1.48075,1.4808,147000000.0
2009-02-20 21:55:00,1.48095,1.48215,1.48095,1.48215,147800000.0
2009-02-20 21:56:00,1.48215,1.48235,1.4816,1.4821,169400000.0
2009-02-20 21:57:00,1.482,1.48235,1.482,1.48215,71400000.0
2009-02-20 21:58:00,1.4821,1.4828,1.4821,1.4828,121000000.0
2009-02-20 21:59:00,1.4827,1.4827,1.4821,1.4825,111400000.0
2009-02-20 22:00:00,1.4825,1.48265,1.48215,1.4824,92000000.0
2009-02-20 22:01:00,1.48235,1.48245,1.48135,1.4814,119400000.0
2009-02-20 22:02:00,1.4814,1.4817,1.4814,1.4816,103400000.0
2009-02-20 22:03:00,1.4816,1.4817,1.4814,1.4817,83600000.0
2009-02-20 22:04:00,1.4816,1.4818,1.4814,1.4815,112600000.0
2009-02-20 22:05:00,1.4815,1.4818,1.4814,1.48165,73600000.0
2009-02-20 22:06:00,1.4815,1.4815,1.4808,1.481,86600000.0
2009-02-20 22:07:00,1.481,1.4811,1.4808,1.4811,94600000.0
2009-02-20 22:08:00,1.4813,1.48135,1.4808,1.48085,125600000.0
2009-02-20 22:09:00,1.4808,1.481,1.48035,1.48035,155400000.0
2009-02-20 22:10:00,1.48035,1.48035,1.48015,1.4802,91600000.0
2009-02-20 22:11:00,1.48015,1.4807,1.48,1.4807,205600000.0
2009-02-20 22:12:00,1.4807,1.4807,1.4799,1.4801,148000000.0
2009-02-20 22:13:00,1.4801,1.4804,1.47995,1.4803,103000000.0
2009-02-20 22:14:00,1.4803,1.4804,1.4801,1.4803,46900000.0
2009-02-20 22:15:00,1.4803,1.4805,1.48015,1.4803,101600000.0
2009-02-20 22:16:00,1.48045,1.4806,1.4802,1.4803,20800000.0
2009-02-20 22:17:00,1.48025,1.48025,1.4799,1.47995,109400000.0
2009-02-20 22:18:00,1.48,1.4801,1.4795,1.48,36800000.0
2009-02-20 22:19:00,1.4799,1.4803,1.4795,1.4803,79600000.0
2009-02-20 22:20:00,1.4803,1.4804,1.4802,1.4804,48800000.0
2009-02-20 22:21:00,1.48015,1.4804,1.4801,1.4804,25400000.0
2009-02-20 22:22:00,1.4804,1.4804,1.47875,1.4795,89200000.0
2009-02-20 22:23:00,1.4795,1.4795,1.4787,1.479,133400000.0
2009-02-20 22:24:00,1.479,1.4795,1.479,1.4792,61000000.0
2009-02-20 22:25:00,1.47925,1.47925,1.47885,1.47915,69400000.0
2009-02-20 22:26:00,1.47915,1.4795,1.47905,1.4792,44000000.0
2009-02-20 22:27:00,1.4791,1.4792,1.4791,1.4792,19200000.0
2009-02-20 22:28:00,1.4792,1.4792,1.479,1.4791,44400000.0
2009-02-20 22:29:00,1.479,1.4793,1.4789,1.4793,43200000.0
2009-02-20 22:30:00,1.4793,1.4793,1.479,1.4791,75200000.0
2009-02-20 22:31:00,1.47915,1.4795,1.47915,1.4795,74000000.0
2009-02-20 22:32:00,1.47925,1.4794,1.479,1.479,75000000.0
2009-02-20 22:33:00,1.479,1.47935,1.479,1.4793,63000000.0
2009-02-20 22:34:00,1.4793,1.4795,1.4789,1.4791,97400000.0
2009-02-20 22:35:00,1.4791,1.4793,1.47905,1.4793,75400000.0
2009-02-20 22:36:00,1.4793,1.4793,1.4793,1.4793,28000000.0
2009-02-20 22:37:00,1.47925,1.4793,1.47925,1.4793,28600000.0
2009-02-20 22:38:00,1.47945,1.47945,1.47945,1.47945,2000000.0
2009-02-20 22:39:00,1.47945,1.47955,1.47935,1.4795,65800000.0
2009-02-20 22:40:00,1.4795,1.4795,1.47925,1.4795,59600000.0
2009-02-20 22:41:00,1.4795,1.4796,1.4795,1.4796,24000000.0
2009-02-20 22:42:00,1.4796,1.4797,1.47945,1.4795,82400000.0
2009-02-20 22:43:00,1.4795,1.4795,1.4794,1.47945,73000000.0
2009-02-20 22:44:00,1.47945,1.47945,1.47935,1.4794,53400000.0
2009-02-20 22:45:00,1.4794,1.4794,1.47935,1.4794,51800000.0
2009-02-20 22:46:00,1.4794,1.47955,1.47935,1.47955,163200000.0
2009-02-20 22:47:00,1.47955,1.47955,1.47935,1.4794,174600000.0
2009-02-20 22:48:00,1.4794,1.4796,1.4794,1.4795,100600000.0
2009-02-20 22:49:00,1.4795,1.4803,1.4794,1.48005,155400000.0
2009-02-20 22:50:00,1.48,1.48015,1.48,1.48,39400000.0
2009-02-20 22:51:00,1.48,1.48,1.4794,1.4798,126000000.0
2009-02-20 22:52:00,1.47985,1.4803,1.47985,1.48025,98800000.0
2009-02-20 22:53:00,1.4802,1.4802,1.4797,1.47975,74400000.0
2009-02-20 22:54:00,1.4798,1.4799,1.4794,1.47965,72000000.0
2009-02-20 22:55:00,1.47975,1.4798,1.4794,1.4798,149600000.0
2009-02-20 22:56:00,1.4798,1.4798,1.47945,1.4795,102600000.0
2009-02-20 22:57:00,1.4795,1.4796,1.4795,1.4795,75800000.0
2009-02-20 22:58:00,1.47955,1.4799,1.47945,1.4795,174600000.0
2009-02-20 22:59:00,1.4795,1.4797,1.47945,1.4795,191200000.0
2009-02-20 23:00:00,1.4795,1.47965,1.47945,1.47965,76600000.0
2009-02-20 23:01:00,1.4797,1.47975,1.4797,1.4797,19000000.0
2009-02-20 23:02:00,1.4797,1.4801,1.4797,1.4801,52800000.0
2009-02-20 23:03:00,1.4799,1.48,1.47985,1.48,23000000.0
2009-02-20 23:04:00,1.48,1.48085,1.48,1.48045,36200000.0
2009-02-20 23:05:00,1.4806,1.481,1.48035,1.48055,91200000.0
2009-02-20 23:06:00,1.48065,1.4809,1.4804,1.4809,41600000.0
2009-02-20 23:07:00,1.4808,1.48095,1.48075,1.48075,85000000.0
2009-02-20 23:08:00,1.48075,1.4809,1.48075,1.48075,65200000.0
2009-02-20 23:09:00,1.48075,1.481,1.48075,1.48095,12000000.0
2009-02-20 23:10:00,1.48095,1.48095,1.48095,1.48095,2000000.0
2009-02-20 23:11:00,1.481,1.48105,1.48095,1.48095,9600000.0
2009-02-20 23:12:00,1.48051,1.48083,1.48051,1.48078,37200000.0
2009-02-20 23:13:00,1.481,1.481,1.48095,1.48095,24000000.0
2009-02-20 23:14:00,1.481,1.4811,1.4809,1.4809,32000000.0
2009-02-20 23:15:00,1.4805,1.4815,1.4805,1.4815,44800000.0
2009-02-20 23:16:00,1.4815,1.48155,1.48145,1.4815,78200000.0
2009-02-20 23:17:00,1.48145,1.4818,1.48145,1.4818,26200000.0
2009-02-20 23:18:00,1.48155,1.48185,1.48145,1.48155,103400000.0
2009-02-20 23:19:00,1.48155,1.4817,1.48145,1.4817,110200000.0
2009-02-20 23:20:00,1.48106,1.48151,1.48106,1.48106,48000000.0
2009-02-20 23:21:00,1.48175,1.4818,1.48155,1.4816,19200000.0
2009-02-20 23:22:00,1.48175,1.4818,1.48175,1.48175,46000000.0
2009-02-20 23:23:00,1.4818,1.4818,1.4817,1.4818,152400000.0
2009-02-20 23:24:00,1.48175,1.4818,1.4816,1.4818,51000000.0
2009-02-20 23:25:00,1.4818,1.4818,1.48145,1.48145,24800000.0
2009-02-20 23:26:00,1.48135,1.4815,1.48135,1.48145,35200000.0
2009-02-20 23:27:00,1.48145,1.48195,1.48145,1.48195,28000000.0
2009-02-20 23:28:00,1.48195,1.48295,1.48195,1.48295,59200000.0
2009-02-20 23:29:00,1.48295,1.48315,1.4824,1.483,104600000.0
2009-02-20 23:30:00,1.4831,1.48385,1.48285,1.483,239200000.0
2009-02-20 23:31:00,1.483,1.48395,1.4818,1.48265,375900000.0
2009-02-20 23:32:00,1.48285,1.48395,1.4819,1.4833,284400000.0
2009-02-20 23:33:00,1.48325,1.4837,1.4827,1.4831,160800000.0
2009-02-20 23:34:00,1.48335,1.48415,1.48305,1.48415,82000000.0
2009-02-20 23:35:00,1.484,1.4845,1.48375,1.484,125800000.0
2009-02-20 23:36:00,1.48395,1.48405,1.4821,1.48395,234100000.0
2009-02-20 23:37:00,1.4839,1.48415,1.4839,1.48405,50600000.0
2009-02-20 23:38:00,1.48425,1.4843,1.4826,1.4832,211200000.0
2009-02-20 23:39:00,1.4832,1.4832,1.48295,1.4832,47000000.0
2009-02-20 23:40:00,1.4832,1.4832,1.48225,1.48235,44800000.0
2009-02-20 23:41:00,1.48235,1.48245,1.48235,1.48235,15600000.0
2009-02-20 23:42:00,1.48235,1.483,1.48205,1.4822,69000000.0
2009-02-20 23:43:00,1.4825,1.4829,1.4825,1.4829,24200000.0
2009-02-20 23:44:00,1.48285,1.48295,1.4826,1.4826,75600000.0
2009-02-20 23:45:00,1.482,1.483,1.48115,1.483,133400000.0
2009-02-20 23:46:00,1.4821,1.48235,1.48195,1.4823,53900000.0
2009-02-20 23:47:00,1.4823,1.4829,1.4823,1.48265,61000000.0
2009-02-20 23:48:00,1.48265,1.4832,1.48265,1.4832,39800000.0
2009-02-20 23:49:00,1.4833,1.4835,1.4833,1.4835,29200000.0
2009-02-20 23:50:00,1.4835,1.4835,1.48305,1.48315,53800000.0
2009-02-20 23:51:00,1.4831,1.4831,1.48185,1.48205,108800000.0
2009-02-20 23:52:00,1.48215,1.4824,1.48195,1.4824,96600000.0
2009-02-20 23:53:00,1.48225,1.48225,1.48165,1.48175,110400000.0
2009-02-20 23:54:00,1.482,1.48235,1.48185,1.48225,53200000.0
2009-02-20 23:55:00,1.48225,1.48275,1.48225,1.48275,42600000.0
2009-02-20 23:56:00,1.4828,1.4833,1.4828,1.48285,33800000.0
2009-02-20 23:57:00,1.4828,1.4832,1.48245,1.48265,84600000.0
2009-02-20 23:58:00,1.4826,1.4828,1.4823,1.48275,85400000.0
2009-02-20 23:59:00,1.48265,1.48325,1.4826,1.4828,37800000.0
2009-02-23 00:00:00,1.4843,1.4843,1.4842,1.48425,4800000.0
2009-02-23 00:01:00,1.4843,1.48445,1.48385,1.48385,14400000.0
2009-02-23 00:02:00,1.4839,1.4847,1.4838,1.4847,36800000.0
2009-02-23 00:03:00,1.4847,1.4848,1.4844,1.4847,19200000.0
2009-02-23 00:04:00,1.48445,1.4846,1.48445,1.4845,4800000.0
2009-02-23 00:05:00,1.4846,1.48465,1.4845,1.48465,4800000.0
2009-02-23 00:06:00,1.4848,1.4848,1.48435,1.4847,14400000.0
2009-02-23 00:07:00,1.4848,1.4848,1.4847,1.4847,6400000.0
2009-02-23 00:08:00,1.48475,1.48475,1.48375,1.4843,25600000.0
2009-02-23 00:09:00,1.48405,1.4844,1.484,1.4842,20800000.0
2009-02-23 00:10:00,1.48415,1.48425,1.4839,1.4839,14400000.0
2009-02-23 00:11:00,1.4839,1.48425,1.48385,1.48425,20800000.0
2009-02-23 00:12:00,1.48415,1.48415,1.48415,1.48415,1600000.0
2009-02-23 00:13:00,1.48528,1.48533,1.4839,1.4839,4800000.0
2009-02-23 00:14:00,1.48395,1.48395,1.4838,1.4838,6400000.0
2009-02-23 00:15:00,1.48385,1.48385,1.4838,1.4838,3200000.0
2009-02-23 00:16:00,1.48385,1.484,1.48385,1.484,4800000.0
2009-02-23 00:17:00,1.48405,1.48425,1.4838,1.4841,14400000.0
2009-02-23 00:18:00,1.48415,1.48415,1.48415,1.48415,1600000.0
2009-02-23 00:19:00,1.4842,1.4842,1.48415,1.48415,3200000.0
2009-02-23 00:20:00,1.484,1.48415,1.4838,1.4838,8000000.0
2009-02-23 00:21:00,1.4834,1.4837,1.4834,1.4837,10800000.0
2009-02-23 00:22:00,1.4835,1.4837,1.4835,1.4837,3200000.0
2009-02-23 00:23:00,1.4834,1.4834,1.4834,1.4834,2000000.0
2009-02-23 00:24:00,1.4837,1.4837,1.4837,1.4837,1600000.0
2009-02-23 00:25:00,1.4837,1.4838,1.48365,1.4838,4800000.0
2009-02-23 00:26:00,1.4839,1.4842,1.4839,1.48415,11200000.0
2009-02-23 00:27:00,1.48405,1.48405,1.4835,1.48355,12800000.0
2009-02-23 00:28:00,1.4835,1.48365,1.4835,1.48365,8400000.0
2009-02-23 00:29:00,1.4835,1.4837,1.48345,1.48345,36800000.0
2009-02-23 00:30:00,1.4835,1.48365,1.4835,1.4835,7200000.0
2009-02-23 00:31:00,1.4835,1.48375,1.4834,1.48355,26200000.0
2009-02-23 00:32:00,1.4835,1.48355,1.4835,1.4835,7200000.0
2009-02-23 00:33:00,1.4835,1.4835,1.4835,1.4835,4000000.0
2009-02-23 00:34:00,1.4835,1.48355,1.4835,1.4835,35600000.0
2009-02-23 00:35:00,1.4835,1.48355,1.4835,1.48355,15600000.0
2009-02-23 00:36:00,1.4835,1.48365,1.4835,1.4835,9200000.0
2009-02-23 00:37:00,1.48355,1.48365,1.48355,1.48365,4800000.0
2009-02-23 00:38:00,1.4835,1.4835,1.4835,1.4835,2000000.0
2009-02-23 00:39:00,1.48365,1.4838,1.48365,1.4838,3200000.0
2009-02-23 00:40:00,1.4839,1.48395,1.48365,1.4837,12800000.0
2009-02-23 00:41:00,1.48365,1.4838,1.48365,1.48375,19200000.0
2009-02-23 00:42:00,1.4838,1.4839,1.4838,1.4839,3200000.0
2009-02-23 00:43:00,1.48335,1.4834,1.48285,1.48285,10400000.0
2009-02-23 00:44:00,1.48375,1.484,1.48365,1.48395,8000000.0
2009-02-23 00:45:00,1.4841,1.4842,1.48395,1.48395,6400000.0
2009-02-23 00:46:00,1.4839,1.4839,1.48385,1.4839,4800000.0
2009-02-23 00:47:00,1.48335,1.48375,1.48335,1.48375,3600000.0
2009-02-23 00:48:00,1.48375,1.48395,1.48375,1.4839,12800000.0
2009-02-23 00:49:00,1.4838,1.484,1.48365,1.4838,17600000.0
2009-02-23 00:50:00,1.4838,1.4838,1.4834,1.4834,3600000.0
2009-02-23 00:51:00,1.48355,1.4838,1.48355,1.4838,9000000.0
2009-02-23 00:52:00,1.4839,1.4839,1.4839,1.4839,3200000.0
2009-02-23 00:53:00,1.48385,1.48405,1.48385,1.48385,27600000.0
2009-02-23 00:54:00,1.48385,1.48385,1.48385,1.48385,8000000.0
2009-02-23 00:55:00,1.48413,1.48422,1.48412,1.48413,264600000.0
2009-02-23 00:56:00,1.4839,1.48395,1.48385,1.48385,12800000.0
2009-02-23 00:57:00,1.48385,1.4843,1.48385,1.48385,16800000.0
2009-02-23 00:58:00,1.4839,1.4839,1.48365,1.48365,9600000.0
2009-02-23 00:59:00,1.48355,1.4838,1.48355,1.48375,8000000.0
2009-02-23 01:00:00,1.484,1.484,1.48385,1.4839,11200000.0
2009-02-23 01:01:00,1.484,1.4842,1.4838,1.48405,46400000.0
2009-02-23 01:02:00,1.48395,1.48405,1.48395,1.48395,72200000.0
2009-02-23 01:03:00,1.48395,1.48395,1.48345,1.4838,106800000.0
2009-02-23 01:04:00,1.4838,1.4838,1.48345,1.4835,13200000.0
2009-02-23 01:05:00,1.48365,1.48435,1.4835,1.4835,53200000.0
2009-02-23 01:06:00,1.4835,1.48375,1.4835,1.48375,73400000.0
2009-02-23 01:07:00,1.48365,1.48375,1.4835,1.4837,56200000.0
2009-02-23 01:08:00,1.48365,1.48395,1.48365,1.4839,52200000.0
2009-02-23 01:09:00,1.4839,1.4839,1.4839,1.4839,3600000.0
2009-02-23 01:10:00,1.48335,1.48385,1.48335,1.4836,28000000.0
2009-02-23 01:11:00,1.48365,1.48385,1.4835,1.48375,16400000.0
2009-02-23 01:12:00,1.48365,1.48375,1.4836,1.48375,10800000.0
2009-02-23 01:13:00,1.48365,1.4837,1.48365,1.48365,5400000.0
2009-02-23 01:14:00,1.4835,1.4837,1.4835,1.4837,7800000.0
2009-02-23 01:15:00,1.48355,1.48375,1.48355,1.48375,10800000.0
2009-02-23 01:16:00,1.4837,1.4839,1.4837,1.4838,18000000.0
2009-02-23 01:17:00,1.4838,1.4838,1.4835,1.48365,38400000.0
2009-02-23 01:18:00,1.48365,1.48365,1.48365,1.48365,3600000.0
2009-02-23 01:19:00,1.48375,1.4839,1.4836,1.48385,38200000.0
2009-02-23 01:20:00,1.4838,1.4839,1.48355,1.4836,39600000.0
2009-02-23 01:21:00,1.4836,1.4836,1.4835,1.48355,18200000.0
2009-02-23 01:22:00,1.4835,1.4835,1.48321,1.4834,167200000.0
2009-02-23 01:23:00,1.48355,1.48385,1.48325,1.48355,39800000.0
2009-02-23 01:24:00,1.48345,1.4835,1.48345,1.4835,10200000.0
2009-02-23 01:25:00,1.4835,1.4835,1.4835,1.4835,9000000.0
2009-02-23 01:26:00,1.48345,1.4835,1.48345,1.4835,8400000.0
2009-02-23 01:27:00,1.4835,1.4835,1.4835,1.4835,7000000.0
2009-02-23 01:28:00,1.4835,1.4835,1.4835,1.4835,15000000.0
2009-02-23 01:29:00,1.4835,1.4835,1.4835,1.4835,4000000.0
2009-02-23 01:30:00,1.4831,1.4831,1.48295,1.4831,14400000.0
2009-02-23 01:31:00,1.4831,1.4831,1.4831,1.4831,12400000.0
2009-02-23 01:32:00,1.4833,1.48335,1.48255,1.483,47200000.0
2009-02-23 01:33:00,1.483,1.483,1.4829,1.483,15200000.0
2009-02-23 01:34:00,1.483,1.48345,1.483,1.48305,46800000.0
2009-02-23 01:35:00,1.4832,1.48355,1.48305,1.4831,46400000.0
2009-02-23 01:36:00,1.48305,1.4832,1.48305,1.48315,19800000.0
2009-02-23 01:37:00,1.48335,1.48385,1.4833,1.4838,57000000.0
2009-02-23 01:38:00,1.4838,1.4838,1.4835,1.4836,32200000.0
2009-02-23 01:39:00,1.4836,1.4836,1.483,1.4833,92600000.0
2009-02-23 01:40:00,1.48335,1.4835,1.4833,1.48335,44000000.0
2009-02-23 01:41:00,1.4833,1.48345,1.48315,1.4834,37800000.0
2009-02-23 01:42:00,1.48335,1.48335,1.48305,1.48325,63800000.0
2009-02-23 01:43:00,1.48315,1.48315,1.483,1.483,40800000.0
2009-02-23 01:44:00,1.4831,1.4831,1.483,1.483,45200000.0
2009-02-23 01:45:00,1.48305,1.48315,1.483,1.483,73600000.0
2009-02-23 01:46:00,1.483,1.483,1.483,1.483,15400000.0
2009-02-23 01:47:00,1.483,1.4834,1.4829,1.4833,81200000.0
2009-02-23 01:48:00,1.4832,1.48345,1.483,1.4833,95000000.0
2009-02-23 01:49:00,1.4833,1.48335,1.483,1.48305,20200000.0
2009-02-23 01:50:00,1.4831,1.48315,1.483,1.483,48000000.0
2009-02-23 01:51:00,1.483,1.483,1.483,1.483,8800000.0
2009-02-23 01:52:00,1.48285,1.4829,1.4828,1.48285,12600000.0
2009-02-23 01:53:00,1.4829,1.4829,1.4828,1.48285,28800000.0
2009-02-23 01:54:00,1.4829,1.4829,1.4828,1.48285,10800000.0
2009-02-23 01:55:00,1.4828,1.48305,1.4828,1.4829,9400000.0
2009-02-23 01:56:00,1.4829,1.4829,1.4828,1.4828,3000000.0
2009-02-23 01:57:00,1.48295,1.48295,1.48275,1.4828,29800000.0
2009-02-23 01:58:00,1.4828,1.4828,1.48275,1.4828,20200000.0
2009-02-23 01:59:00,1.48275,1.48275,1.48275,1.48275,24000000.0
2009-02-23 02:00:00,1.4827,1.4827,1.4824,1.4824,83600000.0
2009-02-23 02:01:00,1.48245,1.48245,1.48195,1.48205,86800000.0
2009-02-23 02:02:00,1.4821,1.4826,1.48205,1.4823,98200000.0
2009-02-23 02:03:00,1.4823,1.4823,1.4819,1.482,54000000.0
2009-02-23 02:04:00,1.482,1.482,1.4818,1.482,25400000.0
2009-02-23 02:05:00,1.48195,1.48235,1.48175,1.48235,59000000.0
2009-02-23 02:06:00,1.4823,1.4823,1.4817,1.4819,68600000.0
2009-02-23 02:07:00,1.48185,1.482,1.4814,1.4818,91400000.0
2009-02-23 02:08:00,1.4818,1.4818,1.48095,1.4811,114000000.0
2009-02-23 02:09:00,1.4811,1.4811,1.481,1.481,46800000.0
2009-02-23 02:10:00,1.481,1.481,1.481,1.481,8800000.0
2009-02-23 02:11:00,1.481,1.481,1.47995,1.4805,57200000.0
2009-02-23 02:12:00,1.4805,1.4805,1.4805,1.4805,16000000.0
2009-02-23 02:13:00,1.4805,1.48085,1.4805,1.4805,30400000.0
2009-02-23 02:14:00,1.4805,1.4806,1.4805,1.4805,35400000.0
2009-02-23 02:15:00,1.48055,1.4809,1.4804,1.4808,37400000.0
2009-02-23 02:16:00,1.4808,1.4809,1.48055,1.4807,48800000.0
2009-02-23 02:17:00,1.4807,1.4808,1.4806,1.4806,9600000.0
2009-02-23 02:18:00,1.4806,1.4808,1.4806,1.4807,50600000.0
2009-02-23 02:19:00,1.4807,1.4807,1.4806,1.4807,20400000.0
2009-02-23 02:20:00,1.4807,1.481,1.48055,1.4808,18400000.0
2009-02-23 02:21:00,1.4808,1.4813,1.4808,1.48125,71800000.0
2009-02-23 02:22:00,1.4812,1.4812,1.4809,1.48105,45800000.0
2009-02-23 02:23:00,1.481,1.48105,1.4808,1.481,39200000.0
2009-02-23 02:24:00,1.48085,1.4809,1.4807,1.4809,7000000.0
2009-02-23 02:25:00,1.481,1.481,1.48075,1.481,22000000.0
2009-02-23 02:26:00,1.4809,1.481,1.4807,1.481,53000000.0
2009-02-23 02:27:00,1.481,1.481,1.48075,1.4809,40600000.0
2009-02-23 02:28:00,1.481,1.481,1.48075,1.481,16600000.0
2009-02-23 02:29:00,1.481,1.4811,1.481,1.4811,9600000.0
2009-02-23 02:30:00,1.4811,1.4811,1.4811,1.4811,13000000.0
2009-02-23 02:31:00,1.481,1.48105,1.4809,1.48105,12800000.0
2009-02-23 02:32:00,1.4811,1.4811,1.481,1.4811,14400000.0
2009-02-23 02:33:00,1.4811,1.4811,1.4807,1.481,15600000.0
2009-02-23 02:34:00,1.4811,1.4811,1.4808,1.4811,27200000.0
2009-02-23 02:35:00,1.4811,1.4811,1.48065,1.481,34800000.0
2009-02-23 02:36:00,1.481,1.481,1.4798,1.4803,119000000.0
2009-02-23 02:37:00,1.4803,1.4803,1.48025,1.48025,18600000.0
2009-02-23 02:38:00,1.4803,1.4803,1.47965,1.48,37800000.0
2009-02-23 02:39:00,1.48,1.48,1.47995,1.48,21400000.0
2009-02-23 02:40:00,1.48,1.48,1.47995,1.47995,10600000.0
2009-02-23 02:41:00,1.48,1.4801,1.48,1.48005,17000000.0
2009-02-23 02:42:00,1.48005,1.48005,1.4799,1.4799,69000000.0
2009-02-23 02:43:00,1.47985,1.47985,1.47945,1.4796,138600000.0
2009-02-23 02:44:00,1.4796,1.48005,1.4796,1.48005,25600000.0
2009-02-23 02:45:00,1.4802,1.4802,1.48005,1.48005,14200000.0
2009-02-23 02:46:00,1.48005,1.48075,1.48005,1.4804,39600000.0
2009-02-23 02:47:00,1.48065,1.4807,1.48045,1.4805,59200000.0
2009-02-23 02:48:00,1.4802,1.48075,1.4801,1.4805,72000000.0
2009-02-23 02:49:00,1.48055,1.4813,1.48045,1.48105,104000000.0
2009-02-23 02:50:00,1.48105,1.4813,1.48105,1.4813,34400000.0
2009-02-23 02:51:00,1.48125,1.4819,1.48105,1.4816,107000000.0
2009-02-23 02:52:00,1.48135,1.4814,1.48085,1.4812,132000000.0
2009-02-23 02:53:00,1.4813,1.4817,1.48075,1.48125,114400000.0
2009-02-23 02:54:00,1.48125,1.4813,1.4806,1.4807,317800000.0
2009-02-23 02:55:00,1.4807,1.4807,1.48045,1.4805,119600000.0
2009-02-23 02:56:00,1.4805,1.4807,1.4805,1.4807,18800000.0
2009-02-23 02:57:00,1.48085,1.481,1.4806,1.4808,30800000.0
2009-02-23 02:58:00,1.4808,1.4809,1.4808,1.4808,9200000.0
2009-02-23 02:59:00,1.4808,1.4808,1.4804,1.4805,26400000.0
2009-02-23 03:00:00,1.4805,1.48075,1.4805,1.4806,19000000.0
2009-02-23 03:01:00,1.4806,1.48075,1.48045,1.4807,36800000.0
2009-02-23 03:02:00,1.4807,1.4811,1.4807,1.4811,95200000.0
2009-02-23 03:03:00,1.48115,1.4813,1.48095,1.4811,42200000.0
2009-02-23 03:04:00,1.4811,1.4811,1.4808,1.481,49600000.0
2009-02-23 03:05:00,1.48105,1.4814,1.4809,1.4809,65600000.0
2009-02-23 03:06:00,1.4809,1.48105,1.48075,1.48075,47200000.0
2009-02-23 03:07:00,1.48085,1.481,1.4808,1.481,30200000.0
2009-02-23 03:08:00,1.48105,1.4811,1.48105,1.48105,8400000.0
2009-02-23 03:09:00,1.48105,1.48105,1.48055,1.48055,45800000.0
2009-02-23 03:10:00,1.48075,1.48075,1.48055,1.4806,36000000.0
2009-02-23 03:11:00,1.4807,1.4808,1.4807,1.4808,14800000.0
2009-02-23 03:12:00,1.4808,1.4811,1.4808,1.4811,15400000.0
2009-02-23 03:13:00,1.4812,1.4818,1.4812,1.4818,95800000.0
2009-02-23 03:14:00,1.48195,1.482,1.4817,1.482,96000000.0
2009-02-23 03:15:00,1.482,1.482,1.4818,1.48195,21600000.0
2009-02-23 03:16:00,1.482,1.482,1.482,1.482,7000000.0
2009-02-23 03:17:00,1.482,1.4823,1.4818,1.4821,88600000.0
2009-02-23 03:18:00,1.4822,1.4822,1.48195,1.482,42400000.0
2009-02-23 03:19:00,1.482,1.482,1.48155,1.482,46600000.0
2009-02-23 03:20:00,1.482,1.482,1.482,1.482,6200000.0
2009-02-23 03:21:00,1.482,1.482,1.482,1.482,6400000.0
2009-02-23 03:22:00,1.482,1.4822,1.48195,1.4821,47600000.0
2009-02-23 03:23:00,1.4821,1.48275,1.482,1.4826,76400000.0
2009-02-23 03:24:00,1.4826,1.4833,1.4826,1.4828,132400000.0
2009-02-23 03:25:00,1.4828,1.4828,1.4825,1.4826,59000000.0
2009-02-23 03:26:00,1.4826,1.4827,1.4826,1.4826,19800000.0
2009-02-23 03:27:00,1.4826,1.48325,1.4826,1.48315,147600000.0
2009-02-23 03:28:00,1.48315,1.4835,1.48265,1.4827,229000000.0
2009-02-23 03:29:00,1.4827,1.48305,1.48255,1.4828,212800000.0
2009-02-23 03:30:00,1.4828,1.4829,1.4827,1.4828,71800000.0
2009-02-23 03:31:00,1.4828,1.4828,1.4826,1.4827,69800000.0
2009-02-23 03:32:00,1.4827,1.483,1.4827,1.4828,41200000.0
2009-02-23 03:33:00,1.4828,1.4828,1.4826,1.4826,41000000.0
2009-02-23 03:34:00,1.4826,1.4832,1.4826,1.4832,27200000.0
2009-02-23 03:35:00,1.4832,1.4836,1.4828,1.4836,74800000.0
2009-02-23 03:36:00,1.4837,1.48415,1.4837,1.4839,41200000.0
2009-02-23 03:37:00,1.4839,1.4839,1.4835,1.4835,63400000.0
2009-02-23 03:38:00,1.4835,1.484,1.48325,1.48375,168800000.0
2009-02-23 03:39:00,1.48375,1.4845,1.4837,1.4844,113800000.0
2009-02-23 03:40:00,1.4844,1.4851,1.4844,1.485,249000000.0
2009-02-23 03:41:00,1.485,1.48605,1.485,1.4858,162400000.0
2009-02-23 03:42:00,1.4858,1.4858,1.48525,1.4855,92200000.0
2009-02-23 03:43:00,1.4855,1.4862,1.4855,1.486,99600000.0
2009-02-23 03:44:00,1.486,1.4861,1.4856,1.4859,201800000.0
2009-02-23 03:45:00,1.4859,1.48605,1.4854,1.4856,192600000.0
2009-02-23 03:46:00,1.4856,1.4856,1.48525,1.4856,31600000.0
2009-02-23 03:47:00,1.4855,1.4861,1.4855,1.4857,139200000.0
2009-02-23 03:48:00,1.4857,1.48635,1.4857,1.4859,119200000.0
2009-02-23 03:49:00,1.4859,1.4862,1.4857,1.48575,201200000.0
2009-02-23 03:50:00,1.48585,1.48585,1.48405,1.4841,146800000.0
2009-02-23 03:51:00,1.4841,1.48605,1.4841,1.48545,173800000.0
2009-02-23 03:52:00,1.48545,1.48555,1.4837,1.4838,284400000.0
2009-02-23 03:53:00,1.4838,1.48405,1.4837,1.48375,120800000.0
2009-02-23 03:54:00,1.48365,1.48475,1.48365,1.4846,137800000.0
2009-02-23 03:55:00,1.4846,1.48475,1.48435,1.4845,135600000.0
2009-02-23 03:56:00,1.4846,1.4864,1.4845,1.4854,177200000.0
2009-02-23 03:57:00,1.4854,1.48555,1.485,1.485,62000000.0
2009-02-23 03:58:00,1.4851,1.4855,1.4851,1.4852,144600000.0
2009-02-23 03:59:00,1.4853,1.4853,1.4843,1.48465,216600000.0
2009-02-23 04:00:00,1.48465,1.4851,1.48455,1.4851,174000000.0
2009-02-23 04:01:00,1.4851,1.48565,1.48495,1.4851,178800000.0
2009-02-23 04:02:00,1.48505,1.48555,1.48495,1.4853,152600000.0
2009-02-23 04:03:00,1.48535,1.48535,1.4839,1.48415,194600000.0
2009-02-23 04:04:00,1.48415,1.48465,1.48395,1.4845,157400000.0
2009-02-23 04:05:00,1.48445,1.48455,1.4841,1.48415,121200000.0
2009-02-23 04:06:00,1.48415,1.48525,1.48415,1.48515,83200000.0
2009-02-23 04:07:00,1.48515,1.48525,1.48455,1.48465,106400000.0
2009-02-23 04:08:00,1.48465,1.48485,1.4845,1.48475,71200000.0
2009-02-23 04:09:00,1.48475,1.4849,1.48475,1.4848,41400000.0
2009-02-23 04:10:00,1.48495,1.4851,1.4846,1.485,81200000.0
2009-02-23 04:11:00,1.485,1.4851,1.48485,1.485,65600000.0
2009-02-23 04:12:00,1.48515,1.48525,1.4849,1.4852,105000000.0
2009-02-23 04:13:00,1.48525,1.48555,1.48525,1.4855,76400000.0
2009-02-23 04:14:00,1.4855,1.4856,1.4848,1.485,132000000.0
2009-02-23 04:15:00,1.48505,1.48525,1.485,1.4851,51600000.0
2009-02-23 04:16:00,1.48515,1.48565,1.4851,1.4856,69400000.0
2009-02-23 04:17:00,1.4856,1.4856,1.4852,1.48525,102800000.0
2009-02-23 04:18:00,1.48525,1.4855,1.48515,1.4854,87800000.0
2009-02-23 04:19:00,1.4854,1.48585,1.48535,1.48545,126800000.0
2009-02-23 04:20:00,1.48545,1.486,1.48545,1.486,83200000.0
2009-02-23 04:21:00,1.486,1.4862,1.48575,1.486,82400000.0
2009-02-23 04:22:00,1.4861,1.48625,1.4859,1.4862,123400000.0
2009-02-23 04:23:00,1.4862,1.48635,1.4858,1.48635,148600000.0
2009-02-23 04:24:00,1.48635,1.4866,1.48615,1.4865,149600000.0
2009-02-23 04:25:00,1.4865,1.4865,1.48555,1.48605,135200000.0
2009-02-23 04:26:00,1.4861,1.4861,1.48535,1.48545,143600000.0
2009-02-23 04:27:00,1.48545,1.48545,1.4851,1.48515,47800000.0
2009-02-23 04:28:00,1.48515,1.48545,1.485,1.48535,84800000.0
2009-02-23 04:29:00,1.48545,1.48555,1.48485,1.48505,75800000.0
2009-02-23 04:30:00,1.485,1.48595,1.48495,1.48585,122000000.0
2009-02-23 04:31:00,1.48585,1.48585,1.48495,1.48505,67200000.0
2009-02-23 04:32:00,1.485,1.4855,1.485,1.4855,62400000.0
2009-02-23 04:33:00,1.4855,1.4856,1.4855,1.4855,48600000.0
2009-02-23 04:34:00,1.4855,1.4855,1.485,1.48505,87600000.0
2009-02-23 04:35:00,1.485,1.485,1.485,1.485,82200000.0
2009-02-23 04:36:00,1.485,1.4851,1.485,1.48505,60400000.0
2009-02-23 04:37:00,1.48505,1.48585,1.48505,1.4855,82800000.0
2009-02-23 04:38:00,1.4855,1.48565,1.4855,1.48565,30600000.0
2009-02-23 04:39:00,1.48565,1.48595,1.48565,1.4858,138400000.0
2009-02-23 04:40:00,1.4858,1.4858,1.4858,1.4858,17000000.0
2009-02-23 04:41:00,1.4858,1.4861,1.4858,1.48605,39600000.0
2009-02-23 04:42:00,1.48605,1.4862,1.486,1.4861,84400000.0
2009-02-23 04:43:00,1.4861,1.4862,1.48605,1.48615,40600000.0
2009-02-23 04:44:00,1.4861,1.4864,1.48605,1.4861,70400000.0
2009-02-23 04:45:00,1.48605,1.48635,1.4858,1.4858,55600000.0
2009-02-23 04:46:00,1.4858,1.4858,1.4856,1.48565,63400000.0
2009-02-23 04:47:00,1.48565,1.4859,1.48545,1.48565,100600000.0
2009-02-23 04:48:00,1.48585,1.486,1.4857,1.4858,123800000.0
2009-02-23 04:49:00,1.4858,1.4863,1.4858,1.4863,51200000.0
2009-02-23 04:50:00,1.4863,1.48635,1.4862,1.48625,76000000.0
2009-02-23 04:51:00,1.48625,1.48625,1.4861,1.4862,58000000.0
2009-02-23 04:52:00,1.4862,1.4862,1.48585,1.486,58400000.0
2009-02-23 04:53:00,1.486,1.48625,1.48595,1.48615,120000000.0
2009-02-23 04:54:00,1.4862,1.4866,1.486,1.48645,104400000.0
2009-02-23 04:55:00,1.4864,1.4864,1.4853,1.4853,74000000.0
2009-02-23 04:56:00,1.48555,1.4857,1.48555,1.4857,35400000.0
2009-02-23 04:57:00,1.4857,1.4857,1.4857,1.4857,18200000.0
2009-02-23 04:58:00,1.48561,1.48561,1.48551,1.48554,22000000.0
2009-02-23 04:59:00,1.4857,1.4857,1.4857,1.4857,6200000.0
2009-02-23 05:00:00,1.4858,1.4859,1.4857,1.4857,34600000.0
2009-02-23 05:01:00,1.48575,1.48575,1.4857,1.4857,8200000.0
2009-02-23 05:02:00,1.4857,1.4857,1.4857,1.4857,4000000.0
2009-02-23 05:03:00,1.4856,1.4856,1.48535,1.4854,12000000.0
2009-02-23 05:04:00,1.4854,1.4855,1.4852,1.48525,136000000.0
2009-02-23 05:05:00,1.48525,1.48535,1.48515,1.4852,109600000.0
2009-02-23 05:06:00,1.4852,1.4852,1.48515,1.48515,17800000.0
2009-02-23 05:07:00,1.4851,1.48515,1.4851,1.48515,34400000.0
2009-02-23 05:08:00,1.4851,1.48515,1.4851,1.48515,28600000.0
2009-02-23 05:09:00,1.48515,1.4852,1.4851,1.48515,28800000.0
2009-02-23 05:10:00,1.48515,1.48525,1.48515,1.48525,16000000.0
2009-02-23 05:11:00,1.4852,1.4853,1.4852,1.4853,23000000.0
2009-02-23 05:12:00,1.4853,1.4854,1.48515,1.4852,20200000.0
2009-02-23 05:13:00,1.4851,1.48545,1.4851,1.48545,43400000.0
2009-02-23 05:14:00,1.4855,1.4855,1.48525,1.48525,22800000.0
2009-02-23 05:15:00,1.48525,1.48545,1.485,1.4851,67600000.0
2009-02-23 05:16:00,1.4851,1.4855,1.48455,1.4853,90600000.0
2009-02-23 05:17:00,1.4853,1.4853,1.48525,1.48525,19800000.0
2009-02-23 05:18:00,1.4853,1.48535,1.48525,1.48525,37800000.0
2009-02-23 05:19:00,1.4853,1.4853,1.4849,1.48515,98200000.0
2009-02-23 05:20:00,1.4852,1.48525,1.4851,1.4852,54000000.0
2009-02-23 05:21:00,1.4852,1.4852,1.4851,1.48515,46800000.0
2009-02-23 05:22:00,1.4852,1.4852,1.4851,1.4851,9000000.0
2009-02-23 05:23:00,1.48505,1.48505,1.48475,1.48495,46600000.0
2009-02-23 05:24:00,1.48495,1.48505,1.48485,1.4849,26800000.0
2009-02-23 05:25:00,1.4849,1.4849,1.4847,1.4849,24600000.0
2009-02-23 05:26:00,1.48485,1.4849,1.4848,1.4848,16200000.0
2009-02-23 05:27:00,1.48485,1.4849,1.48475,1.48485,52200000.0
2009-02-23 05:28:00,1.4849,1.48495,1.4848,1.4849,32400000.0
2009-02-23 05:29:00,1.4849,1.4849,1.4849,1.4849,1800000.0
2009-02-23 05:30:00,1.48495,1.48505,1.4848,1.4849,73800000.0
2009-02-23 05:31:00,1.4848,1.4852,1.48475,1.4849,55400000.0
2009-02-23 05:32:00,1.48485,1.48495,1.4847,1.4847,53600000.0
2009-02-23 05:33:00,1.4847,1.4848,1.4847,1.4847,15000000.0
2009-02-23 05:34:00,1.4847,1.4848,1.48465,1.4848,29600000.0
2009-02-23 05:35:00,1.4847,1.4848,1.4847,1.48475,31800000.0
2009-02-23 05:36:00,1.48475,1.4848,1.48475,1.48475,44800000.0
2009-02-23 05:37:00,1.48475,1.48475,1.48475,1.48475,38200000.0
2009-02-23 05:38:00,1.48475,1.4848,1.48475,1.48475,42800000.0
2009-02-23 05:39:00,1.48475,1.48475,1.48445,1.4845,83400000.0
2009-02-23 05:40:00,1.48445,1.4845,1.484,1.484,117200000.0
2009-02-23 05:41:00,1.48405,1.48405,1.48395,1.48405,62600000.0
2009-02-23 05:42:00,1.48405,1.48415,1.484,1.48405,48400000.0
2009-02-23 05:43:00,1.48405,1.48415,1.484,1.48405,39000000.0
2009-02-23 05:44:00,1.48405,1.48405,1.48405,1.48405,3600000.0
2009-02-23 05:45:00,1.484,1.48405,1.484,1.48405,9000000.0
2009-02-23 05:46:00,1.484,1.48405,1.484,1.48405,12600000.0
2009-02-23 05:47:00,1.484,1.48405,1.48345,1.48355,82400000.0
2009-02-23 05:48:00,1.4836,1.48385,1.48355,1.48375,55400000.0
2009-02-23 05:49:00,1.4837,1.484,1.4836,1.484,46000000.0
2009-02-23 05:50:00,1.484,1.48405,1.4839,1.48405,32000000.0
2009-02-23 05:51:00,1.484,1.4841,1.484,1.4841,13800000.0
2009-02-23 05:52:00,1.4841,1.4843,1.4841,1.48425,28600000.0
2009-02-23 05:53:00,1.4843,1.48445,1.4843,1.4844,12600000.0
2009-02-23 05:54:00,1.4844,1.48445,1.4844,1.4844,11400000.0
2009-02-23 05:55:00,1.48445,1.4849,1.48435,1.4849,134600000.0
2009-02-23 05:56:00,1.48485,1.48495,1.4847,1.48485,30600000.0
2009-02-23 05:57:00,1.4848,1.48555,1.48475,1.4853,100200000.0
2009-02-23 05:58:00,1.4854,1.4854,1.48525,1.48525,25400000.0
2009-02-23 05:59:00,1.4852,1.4852,1.4851,1.4851,5400000.0
2009-02-23 06:00:00,1.4851,1.48515,1.4851,1.48515,8800000.0
2009-02-23 06:01:00,1.4852,1.48535,1.48515,1.4852,58200000.0
2009-02-23 06:02:00,1.48515,1.48555,1.485,1.4852,106400000.0
2009-02-23 06:03:00,1.48535,1.4855,1.48515,1.4853,67600000.0
2009-02-23 06:04:00,1.4853,1.4854,1.4852,1.4853,28600000.0
2009-02-23 06:05:00,1.4853,1.4855,1.4853,1.48535,45200000.0
2009-02-23 06:06:00,1.4855,1.4855,1.4854,1.4854,37800000.0
2009-02-23 06:07:00,1.4855,1.48565,1.4855,1.4855,56400000.0
2009-02-23 06:08:00,1.4856,1.4856,1.4855,1.4855,30600000.0
2009-02-23 06:09:00,1.4856,1.4857,1.4856,1.4857,14200000.0
2009-02-23 06:10:00,1.4857,1.4857,1.4855,1.4856,21800000.0
2009-02-23 06:11:00,1.4855,1.4855,1.4855,1.4855,48000000.0
2009-02-23 06:12:00,1.48508,1.48548,1.48507,1.48548,254400000.0
2009-02-23 06:13:00,1.48543,1.48543,1.48501,1.48501,288800000.0
2009-02-23 06:14:00,1.4855,1.4855,1.4855,1.4855,9600000.0
2009-02-23 06:15:00,1.48555,1.48565,1.48555,1.4856,19400000.0
2009-02-23 06:16:00,1.4856,1.4856,1.4855,1.4855,17200000.0
2009-02-23 06:17:00,1.4855,1.4855,1.4855,1.4855,2200000.0
2009-02-23 06:18:00,1.48547,1.48557,1.4852,1.48545,187600000.0
2009-02-23 06:19:00,1.48545,1.48545,1.4851,1.48537,291400000.0
2009-02-23 06:20:00,1.4855,1.4855,1.4855,1.4855,3800000.0
2009-02-23 06:21:00,1.4855,1.4855,1.4855,1.4855,17800000.0
2009-02-23 06:22:00,1.48555,1.4856,1.4855,1.4855,18200000.0
2009-02-23 06:23:00,1.4855,1.4855,1.4855,1.4855,14600000.0
2009-02-23 06:24:00,1.4855,1.4857,1.4855,1.4856,46000000.0
2009-02-23 06:25:00,1.4856,1.48615,1.4856,1.48615,78400000.0
2009-02-23 06:26:00,1.48615,1.48615,1.4858,1.48605,65800000.0
2009-02-23 06:27:00,1.48615,1.48665,1.4859,1.48635,124000000.0
2009-02-23 06:28:00,1.48635,1.4864,1.48625,1.48625,65400000.0
2009-02-23 06:29:00,1.4862,1.4862,1.48595,1.48595,63400000.0
2009-02-23 06:30:00,1.48595,1.48595,1.48545,1.4856,103800000.0
2009-02-23 06:31:00,1.4856,1.4858,1.4856,1.4856,75000000.0
2009-02-23 06:32:00,1.4856,1.4859,1.4855,1.48575,83800000.0
2009-02-23 06:33:00,1.4858,1.4859,1.4857,1.48575,20800000.0
2009-02-23 06:34:00,1.4859,1.4859,1.4857,1.4857,40200000.0
2009-02-23 06:35:00,1.4857,1.4858,1.4857,1.4857,32400000.0
2009-02-23 06:36:00,1.4857,1.4857,1.4857,1.4857,10200000.0
2009-02-23 06:37:00,1.4857,1.4857,1.4856,1.4857,27600000.0
2009-02-23 06:38:00,1.4857,1.4857,1.4851,1.4851,58800000.0
2009-02-23 06:39:00,1.48515,1.48525,1.485,1.48525,45400000.0
2009-02-23 06:40:00,1.4853,1.48535,1.4853,1.4853,5400000.0
2009-02-23 06:41:00,1.4852,1.4853,1.4852,1.4852,18600000.0
2009-02-23 06:42:00,1.48515,1.48515,1.4848,1.4848,81400000.0
2009-02-23 06:43:00,1.48475,1.4848,1.4841,1.48425,160200000.0
2009-02-23 06:44:00,1.4842,1.4842,1.484,1.484,42400000.0
2009-02-23 06:45:00,1.484,1.484,1.4835,1.4837,111400000.0
2009-02-23 06:46:00,1.48375,1.4838,1.48335,1.48335,102000000.0
2009-02-23 06:47:00,1.48355,1.4838,1.48355,1.48375,53000000.0
2009-02-23 06:48:00,1.4839,1.48395,1.4835,1.48365,76200000.0
2009-02-23 06:49:00,1.4837,1.4838,1.48365,1.48375,65200000.0
2009-02-23 06:50:00,1.48385,1.4844,1.48385,1.48435,101000000.0
2009-02-23 06:51:00,1.4844,1.4846,1.4843,1.4843,58000000.0
2009-02-23 06:52:00,1.4844,1.4846,1.4843,1.48445,40200000.0
2009-02-23 06:53:00,1.48445,1.48465,1.48445,1.48465,6600000.0
2009-02-23 06:54:00,1.4847,1.4847,1.48455,1.48465,9200000.0
2009-02-23 06:55:00,1.48465,1.48465,1.4845,1.4845,21800000.0
2009-02-23 06:56:00,1.4846,1.4846,1.4846,1.4846,4800000.0
2009-02-23 06:57:00,1.4846,1.4846,1.4844,1.4844,14000000.0
2009-02-23 06:58:00,1.4844,1.4844,1.4844,1.4844,14000000.0
2009-02-23 06:59:00,1.4844,1.4844,1.4844,1.4844,3600000.0
2009-02-23 07:00:00,1.4844,1.48445,1.4844,1.4844,7400000.0
2009-02-23 07:01:00,1.4844,1.4844,1.4844,1.4844,20200000.0
2009-02-23 07:02:00,1.4844,1.4844,1.48365,1.4838,177200000.0
2009-02-23 07:03:00,1.4838,1.4839,1.48375,1.4838,16600000.0
2009-02-23 07:04:00,1.48395,1.4841,1.48395,1.48405,36000000.0
2009-02-23 07:05:00,1.484,1.48405,1.4838,1.48385,57800000.0
2009-02-23 07:06:00,1.48385,1.48395,1.4838,1.48385,75200000.0
2009-02-23 07:07:00,1.4838,1.48395,1.4838,1.4839,13800000.0
2009-02-23 07:08:00,1.48385,1.48405,1.48385,1.48405,12000000.0
2009-02-23 07:09:00,1.48415,1.4844,1.484,1.48435,24800000.0
2009-02-23 07:10:00,1.4843,1.4844,1.4843,1.48435,19200000.0
2009-02-23 07:11:00,1.4843,1.4848,1.4843,1.4847,27800000.0
2009-02-23 07:12:00,1.4847,1.4847,1.4846,1.4847,11800000.0
2009-02-23 07:13:00,1.48475,1.4848,1.4847,1.4848,7000000.0
2009-02-23 07:14:00,1.4848,1.4848,1.4848,1.4848,3400000.0
2009-02-23 07:15:00,1.4848,1.48495,1.48475,1.4848,55000000.0
2009-02-23 07:16:00,1.4849,1.48495,1.4848,1.4849,14800000.0
2009-02-23 07:17:00,1.4849,1.4849,1.4848,1.4848,38400000.0
2009-02-23 07:18:00,1.4848,1.4848,1.48475,1.4848,49200000.0
2009-02-23 07:19:00,1.4848,1.4848,1.4843,1.48445,85000000.0
2009-02-23 07:20:00,1.48445,1.4846,1.4843,1.4843,66000000.0
2009-02-23 07:21:00,1.4843,1.48435,1.4842,1.4843,121600000.0
2009-02-23 07:22:00,1.48435,1.4845,1.4843,1.4844,58200000.0
2009-02-23 07:23:00,1.4844,1.4844,1.4844,1.4844,18200000.0
2009-02-23 07:24:00,1.4844,1.4844,1.48385,1.484,127200000.0
2009-02-23 07:25:00,1.484,1.48405,1.48395,1.484,157400000.0
2009-02-23 07:26:00,1.484,1.484,1.484,1.484,11000000.0
2009-02-23 07:27:00,1.484,1.484,1.484,1.484,16600000.0
2009-02-23 07:28:00,1.484,1.484,1.4839,1.48395,140800000.0
2009-02-23 07:29:00,1.484,1.484,1.4837,1.4837,32800000.0
2009-02-23 07:30:00,1.48375,1.48395,1.48365,1.48395,37200000.0
2009-02-23 07:31:00,1.484,1.484,1.484,1.484,4800000.0
2009-02-23 07:32:00,1.48425,1.4845,1.48425,1.4845,58600000.0
2009-02-23 07:33:00,1.4845,1.4845,1.4843,1.4843,8600000.0
2009-02-23 07:34:00,1.4842,1.4843,1.4842,1.4843,15600000.0
2009-02-23 07:35:00,1.48435,1.48435,1.48415,1.4842,27400000.0
2009-02-23 07:36:00,1.48415,1.4844,1.48405,1.4844,63200000.0
2009-02-23 07:37:00,1.4844,1.4846,1.48435,1.4845,20400000.0
2009-02-23 07:38:00,1.48445,1.48455,1.48445,1.4845,15600000.0
2009-02-23 07:39:00,1.4846,1.48495,1.4846,1.48485,44600000.0
2009-02-23 07:40:00,1.48485,1.485,1.48475,1.485,21400000.0
2009-02-23 07:41:00,1.48495,1.485,1.48495,1.48495,12600000.0
2009-02-23 07:42:00,1.4849,1.4849,1.4849,1.4849,1800000.0
2009-02-23 07:43:00,1.48495,1.48505,1.48495,1.485,34200000.0
2009-02-23 07:44:00,1.48495,1.485,1.48495,1.48495,9000000.0
2009-02-23 07:45:00,1.485,1.485,1.48495,1.48495,7200000.0
2009-02-23 07:46:00,1.485,1.485,1.4848,1.48495,45000000.0
2009-02-23 07:47:00,1.4849,1.4849,1.4849,1.4849,1000000.0
2009-02-23 07:48:00,1.4849,1.4853,1.4849,1.485,61600000.0
2009-02-23 07:49:00,1.485,1.485,1.485,1.485,2200000.0
2009-02-23 07:50:00,1.485,1.48515,1.485,1.4851,8800000.0
2009-02-23 07:51:00,1.4851,1.486,1.4851,1.48595,87000000.0
2009-02-23 07:52:00,1.48595,1.48625,1.4859,1.4861,76400000.0
2009-02-23 07:53:00,1.4862,1.4863,1.48595,1.48595,66200000.0
2009-02-23 07:54:00,1.486,1.4862,1.48585,1.4862,74800000.0
2009-02-23 07:55:00,1.48615,1.48625,1.48595,1.4861,144000000.0
2009-02-23 07:56:00,1.48615,1.4863,1.48615,1.48615,99600000.0
2009-02-23 07:57:00,1.48615,1.48625,1.48615,1.4862,28600000.0
2009-02-23 07:58:00,1.4863,1.4863,1.48615,1.48615,22200000.0
2009-02-23 07:59:00,1.48615,1.48645,1.48615,1.4864,86200000.0
2009-02-23 08:00:00,1.4864,1.4865,1.4863,1.4865,22200000.0
2009-02-23 08:01:00,1.48655,1.48655,1.4864,1.4865,54800000.0
2009-02-23 08:02:00,1.4865,1.4865,1.4861,1.4861,71400000.0
2009-02-23 08:03:00,1.4861,1.48615,1.4861,1.48615,16200000.0
2009-02-23 08:04:00,1.48615,1.48625,1.48615,1.4862,56800000.0
2009-02-23 08:05:00,1.48595,1.486,1.4859,1.4859,42800000.0
2009-02-23 08:06:00,1.4859,1.486,1.48585,1.48595,84800000.0
2009-02-23 08:07:00,1.48595,1.486,1.4859,1.48595,62200000.0
2009-02-23 08:08:00,1.48595,1.486,1.48595,1.486,5800000.0
2009-02-23 08:09:00,1.4861,1.4862,1.4861,1.4861,46400000.0
2009-02-23 08:10:00,1.4861,1.4861,1.486,1.486,15400000.0
2009-02-23 08:11:00,1.486,1.486,1.4857,1.4857,65600000.0
2009-02-23 08:12:00,1.4857,1.4859,1.4857,1.4859,51400000.0
2009-02-23 08:13:00,1.4859,1.48635,1.4859,1.4862,78600000.0
2009-02-23 08:14:00,1.4862,1.4865,1.4862,1.48625,62000000.0
2009-02-23 08:15:00,1.48625,1.4863,1.48605,1.4863,80600000.0
2009-02-23 08:16:00,1.4864,1.48665,1.4862,1.48665,153000000.0
2009-02-23 08:17:00,1.4866,1.48685,1.48625,1.4868,152000000.0
2009-02-23 08:18:00,1.4867,1.4867,1.48625,1.4863,80000000.0
2009-02-23 08:19:00,1.4864,1.4864,1.48625,1.4863,95400000.0
2009-02-23 08:20:00,1.4863,1.48665,1.4863,1.48665,125000000.0
2009-02-23 08:21:00,1.4867,1.48765,1.48665,1.4876,107400000.0
2009-02-23 08:22:00,1.4876,1.4876,1.48695,1.487,114200000.0
2009-02-23 08:23:00,1.487,1.4871,1.4869,1.487,36600000.0
2009-02-23 08:24:00,1.487,1.4874,1.48685,1.48695,39400000.0
2009-02-23 08:25:00,1.48705,1.48735,1.4869,1.48715,94000000.0
2009-02-23 08:26:00,1.4871,1.4874,1.4871,1.48735,43600000.0
2009-02-23 08:27:00,1.48735,1.48735,1.4872,1.4873,52600000.0
2009-02-23 08:28:00,1.4873,1.4873,1.4872,1.4872,9600000.0
2009-02-23 08:29:00,1.4872,1.48765,1.4872,1.4875,76400000.0
2009-02-23 08:30:00,1.4874,1.48745,1.48725,1.4874,66000000.0
2009-02-23 08:31:00,1.48745,1.4876,1.4873,1.4876,117400000.0
2009-02-23 08:32:00,1.4876,1.4879,1.4874,1.48775,202600000.0
2009-02-23 08:33:00,1.4878,1.4878,1.4874,1.4875,96400000.0
2009-02-23 08:34:00,1.4876,1.48785,1.4874,1.48745,150600000.0
2009-02-23 08:35:00,1.4875,1.48835,1.4875,1.4881,154600000.0
2009-02-23 08:36:00,1.4886,1.4887,1.48805,1.48815,75200000.0
2009-02-23 08:37:00,1.4882,1.4882,1.48805,1.4881,97600000.0
2009-02-23 08:38:00,1.48805,1.4883,1.48765,1.48785,145400000.0
2009-02-23 08:39:00,1.4879,1.48815,1.4878,1.48785,102200000.0
2009-02-23 08:40:00,1.4879,1.4886,1.4879,1.48845,34000000.0
2009-02-23 08:41:00,1.4886,1.4887,1.4883,1.4883,31400000.0
2009-02-23 08:42:00,1.4883,1.4883,1.48825,1.48825,10400000.0
2009-02-23 08:43:00,1.48825,1.48825,1.4881,1.4881,41000000.0
2009-02-23 08:44:00,1.4881,1.48835,1.4879,1.4882,86200000.0
2009-02-23 08:45:00,1.4882,1.4882,1.4882,1.4882,4600000.0
2009-02-23 08:46:00,1.4882,1.48855,1.4882,1.48845,107000000.0
2009-02-23 08:47:00,1.48845,1.48875,1.4884,1.4887,50000000.0
2009-02-23 08:48:00,1.48875,1.48875,1.4885,1.48865,109200000.0
2009-02-23 08:49:00,1.48865,1.48895,1.48815,1.4883,107800000.0
2009-02-23 08:50:00,1.48825,1.48845,1.4868,1.4871,207200000.0
2009-02-23 08:51:00,1.4871,1.488,1.487,1.48715,218400000.0
2009-02-23 08:52:00,1.48715,1.4873,1.4871,1.4872,71600000.0
2009-02-23 08:53:00,1.4872,1.4882,1.4872,1.48765,103000000.0
2009-02-23 08:54:00,1.48765,1.48835,1.4875,1.48815,180000000.0
2009-02-23 08:55:00,1.48815,1.48815,1.4878,1.4878,94400000.0
2009-02-23 08:56:00,1.4878,1.48875,1.4877,1.48875,322600000.0
2009-02-23 08:57:00,1.48885,1.48905,1.48835,1.48885,168000000.0
2009-02-23 08:58:00,1.489,1.48925,1.4887,1.4887,150600000.0
2009-02-23 08:59:00,1.4887,1.4891,1.4886,1.4891,126800000.0
2009-02-23 09:00:00,1.4891,1.48925,1.48895,1.4891,61800000.0
2009-02-23 09:01:00,1.4891,1.48925,1.4888,1.48915,75200000.0
2009-02-23 09:02:00,1.48925,1.4894,1.48875,1.489,164200000.0
2009-02-23 09:03:00,1.48905,1.4896,1.4888,1.4896,200300000.0
2009-02-23 09:04:00,1.48955,1.4896,1.4892,1.4895,206400000.0
2009-02-23 09:05:00,1.4895,1.4896,1.4893,1.48945,206400000.0
2009-02-23 09:06:00,1.4895,1.4899,1.48945,1.4898,340100000.0
2009-02-23 09:07:00,1.4898,1.4901,1.48975,1.49005,139200000.0
2009-02-23 09:08:00,1.49005,1.49005,1.48925,1.48925,206400000.0
2009-02-23 09:09:00,1.48925,1.4895,1.48875,1.48895,133800000.0
2009-02-23 09:10:00,1.48885,1.4893,1.48885,1.489,117200000.0
2009-02-23 09:11:00,1.48905,1.48905,1.4886,1.4887,406200000.0
2009-02-23 09:12:00,1.4887,1.48885,1.488,1.4883,262800000.0
2009-02-23 09:13:00,1.48835,1.4898,1.4883,1.4893,195000000.0
2009-02-23 09:14:00,1.4893,1.48965,1.4892,1.48945,131800000.0
2009-02-23 09:15:00,1.48945,1.48945,1.48905,1.48905,118200000.0
2009-02-23 09:16:00,1.48925,1.48965,1.48845,1.4891,179400000.0
2009-02-23 09:17:00,1.48895,1.4896,1.4889,1.489,271000000.0
2009-02-23 09:18:00,1.489,1.48925,1.4887,1.4887,215600000.0
2009-02-23 09:19:00,1.48865,1.4887,1.4876,1.4884,244200000.0
2009-02-23 09:20:00,1.4884,1.48935,1.4884,1.4888,202600000.0
2009-02-23 09:21:00,1.4888,1.48945,1.48865,1.4891,289200000.0
2009-02-23 09:22:00,1.4892,1.4892,1.48835,1.48875,241400000.0
2009-02-23 09:23:00,1.48875,1.48885,1.4884,1.48885,363800000.0
2009-02-23 09:24:00,1.48885,1.4896,1.48865,1.48895,141200000.0
2009-02-23 09:25:00,1.48915,1.48955,1.48915,1.48945,271200000.0
2009-02-23 09:26:00,1.48945,1.48965,1.48925,1.48935,127400000.0
2009-02-23 09:27:00,1.48935,1.4895,1.4888,1.489,137000000.0
2009-02-23 09:28:00,1.489,1.4891,1.489,1.4891,25400000.0
2009-02-23 09:29:00,1.4892,1.48955,1.48915,1.4894,129600000.0
2009-02-23 09:30:00,1.4895,1.4897,1.4892,1.4894,135800000.0
2009-02-23 09:31:00,1.4894,1.48975,1.4891,1.4892,125600000.0
2009-02-23 09:32:00,1.48915,1.4893,1.4888,1.4889,90600000.0
2009-02-23 09:33:00,1.489,1.4892,1.48895,1.4892,148000000.0
2009-02-23 09:34:00,1.4892,1.4894,1.489,1.48935,127600000.0
2009-02-23 09:35:00,1.4895,1.48965,1.4895,1.4895,62000000.0
2009-02-23 09:36:00,1.4896,1.48985,1.48955,1.4898,281000000.0
2009-02-23 09:37:00,1.4898,1.48985,1.48965,1.48985,153400000.0
2009-02-23 09:38:00,1.4898,1.48985,1.48955,1.48975,255000000.0
2009-02-23 09:39:00,1.48965,1.48995,1.48965,1.4899,161400000.0
2009-02-23 09:40:00,1.4899,1.4909,1.4899,1.4907,174200000.0
2009-02-23 09:41:00,1.4907,1.4907,1.49055,1.4906,117400000.0
2009-02-23 09:42:00,1.49055,1.492,1.4905,1.4906,279000000.0
2009-02-23 09:43:00,1.49055,1.49125,1.4905,1.49125,233800000.0
2009-02-23 09:44:00,1.49125,1.4914,1.491,1.4911,249400000.0
2009-02-23 09:45:00,1.4912,1.4913,1.49105,1.49105,271400000.0
2009-02-23 09:46:00,1.49105,1.49115,1.4909,1.49105,191200000.0
2009-02-23 09:47:00,1.4911,1.49205,1.49105,1.49205,200200000.0
2009-02-23 09:48:00,1.4921,1.49245,1.49205,1.49225,318400000.0
2009-02-23 09:49:00,1.49225,1.49235,1.492,1.49225,156600000.0
2009-02-23 09:50:00,1.4922,1.49235,1.49155,1.49155,159200000.0
2009-02-23 09:51:00,1.4915,1.49185,1.49135,1.4918,346400000.0
2009-02-23 09:52:00,1.49185,1.4928,1.49185,1.49265,255500000.0
2009-02-23 09:53:00,1.49265,1.4927,1.4924,1.4925,225000000.0
2009-02-23 09:54:00,1.4925,1.49275,1.49235,1.4924,170200000.0
2009-02-23 09:55:00,1.49245,1.49245,1.49205,1.4922,294200000.0
2009-02-23 09:56:00,1.49215,1.49255,1.4921,1.49255,265800000.0
2009-02-23 09:57:00,1.49255,1.49325,1.49215,1.49215,274600000.0
2009-02-23 09:58:00,1.4923,1.49265,1.49225,1.4925,289200000.0
2009-02-23 09:59:00,1.49255,1.49265,1.49235,1.4925,95200000.0
2009-02-23 10:00:00,1.49255,1.4926,1.49205,1.4923,235000000.0
2009-02-23 10:01:00,1.4923,1.4924,1.4918,1.4918,249000000.0
2009-02-23 10:02:00,1.4918,1.49185,1.4914,1.49145,195200000.0
2009-02-23 10:03:00,1.4915,1.4917,1.49075,1.4908,270000000.0
2009-02-23 10:04:00,1.4908,1.4908,1.49025,1.4903,373800000.0
2009-02-23 10:05:00,1.49025,1.4904,1.48995,1.49025,435000000.0
2009-02-23 10:06:00,1.4902,1.4904,1.49005,1.4902,215800000.0
2009-02-23 10:07:00,1.4902,1.49035,1.4901,1.4903,160800000.0
2009-02-23 10:08:00,1.49035,1.4916,1.4903,1.4913,293600000.0
2009-02-23 10:09:00,1.49135,1.49135,1.4906,1.4907,193200000.0
2009-02-23 10:10:00,1.49065,1.49115,1.49055,1.491,278400000.0
2009-02-23 10:11:00,1.491,1.4913,1.49075,1.4911,161800000.0
2009-02-23 10:12:00,1.4911,1.4915,1.49105,1.4914,184800000.0
2009-02-23 10:13:00,1.4914,1.49145,1.4911,1.4913,216800000.0
2009-02-23 10:14:00,1.49125,1.49125,1.4906,1.491,246300000.0
2009-02-23 10:15:00,1.491,1.49105,1.49035,1.49035,323400000.0
2009-02-23 10:16:00,1.4904,1.4908,1.4898,1.4908,436400001.0
2009-02-23 10:17:00,1.4908,1.4909,1.4904,1.4909,474999998.0
2009-02-23 10:18:00,1.49075,1.49105,1.4907,1.4909,338399999.0
2009-02-23 10:19:00,1.491,1.49225,1.49085,1.4917,279200000.0
2009-02-23 10:20:00,1.49165,1.4922,1.49155,1.4921,258000000.0
2009-02-23 10:21:00,1.4921,1.4921,1.49145,1.4917,316400000.0
2009-02-23 10:22:00,1.4917,1.49205,1.4917,1.49195,169300000.0
2009-02-23 10:23:00,1.49195,1.49255,1.49195,1.49235,332500000.0
2009-02-23 10:24:00,1.4924,1.4924,1.49175,1.4923,153600000.0
2009-02-23 10:25:00,1.49235,1.49245,1.4922,1.4923,235800000.0
2009-02-23 10:26:00,1.4923,1.4925,1.49145,1.4916,369000000.0
2009-02-23 10:27:00,1.49165,1.49185,1.4912,1.4916,258600000.0
2009-02-23 10:28:00,1.49155,1.4917,1.4915,1.4916,207000000.0
2009-02-23 10:29:00,1.49155,1.4917,1.49105,1.4911,285000000.0
2009-02-23 10:30:00,1.4911,1.49145,1.4911,1.4911,189600000.0
2009-02-23 10:31:00,1.4911,1.4914,1.4911,1.4912,128000000.0
2009-02-23 10:32:00,1.4912,1.4912,1.49055,1.49075,545400000.0
2009-02-23 10:33:00,1.4908,1.49135,1.49045,1.491,528000003.0
2009-02-23 10:34:00,1.49095,1.49095,1.49075,1.4909,68200000.0
2009-02-23 10:35:00,1.49085,1.4909,1.4907,1.49085,79200000.0
2009-02-23 10:36:00,1.49085,1.49085,1.4907,1.49075,121400000.0
2009-02-23 10:37:00,1.4908,1.4911,1.4907,1.491,92600000.0
2009-02-23 10:38:00,1.491,1.491,1.49055,1.49065,154800000.0
2009-02-23 10:39:00,1.49065,1.49115,1.49055,1.49115,108600000.0
2009-02-23 10:40:00,1.4911,1.4915,1.49095,1.4913,161400000.0
2009-02-23 10:41:00,1.4913,1.4919,1.4912,1.4914,272000000.0
2009-02-23 10:42:00,1.49165,1.49195,1.4914,1.4918,472199999.0
2009-02-23 10:43:00,1.4918,1.4918,1.4911,1.4913,141200000.0
2009-02-23 10:44:00,1.4912,1.4912,1.49105,1.4911,113200000.0
2009-02-23 10:45:00,1.4911,1.49185,1.4911,1.4913,209000000.0
2009-02-23 10:46:00,1.4913,1.49175,1.49125,1.4916,159600000.0
2009-02-23 10:47:00,1.4916,1.4916,1.4912,1.49145,141000000.0
2009-02-23 10:48:00,1.49145,1.49195,1.4914,1.4915,117600000.0
2009-02-23 10:49:00,1.4915,1.4915,1.4899,1.49045,380199999.0
2009-02-23 10:50:00,1.4905,1.49105,1.49015,1.4902,206600000.0
2009-02-23 10:51:00,1.49025,1.49075,1.49025,1.49075,271000000.0
2009-02-23 10:52:00,1.49075,1.49085,1.49045,1.49045,165000000.0
2009-02-23 10:53:00,1.4905,1.4905,1.4903,1.49035,91200000.0
2009-02-23 10:54:00,1.49035,1.49115,1.49035,1.4908,241000000.0
2009-02-23 10:55:00,1.49075,1.4912,1.49055,1.4906,295000000.0
2009-02-23 10:56:00,1.4906,1.4913,1.49055,1.491,363000000.0
2009-02-23 10:57:00,1.491,1.491,1.49035,1.4907,312800000.0
2009-02-23 10:58:00,1.49065,1.491,1.49055,1.491,469600000.0
2009-02-23 10:59:00,1.49095,1.491,1.4908,1.491,241000000.0
2009-02-23 11:00:00,1.49095,1.4913,1.49035,1.49035,262000000.0
2009-02-23 11:01:00,1.49035,1.49075,1.49035,1.4907,446600000.0
2009-02-23 11:02:00,1.49065,1.491,1.49045,1.4907,391800000.0
2009-02-23 11:03:00,1.49075,1.4914,1.49065,1.49085,276800000.0
2009-02-23 11:04:00,1.49095,1.491,1.49065,1.4908,351000001.0
2009-02-23 11:05:00,1.4908,1.4908,1.4904,1.49045,468400000.0
2009-02-23 11:06:00,1.49045,1.4908,1.49045,1.4908,588599999.0
2009-02-23 11:07:00,1.49075,1.491,1.49055,1.4909,378400000.0
2009-02-23 11:08:00,1.49065,1.4911,1.49065,1.4911,349000004.0
2009-02-23 11:09:00,1.49115,1.4913,1.491,1.4913,97600000.0
2009-02-23 11:10:00,1.4913,1.4913,1.4912,1.49125,117400000.0
2009-02-23 11:11:00,1.49125,1.4913,1.4912,1.4912,153600000.0
2009-02-23 11:12:00,1.4912,1.4912,1.49085,1.49085,185000000.0
2009-02-23 11:13:00,1.49085,1.4909,1.49075,1.49075,291600000.0
2009-02-23 11:14:00,1.49075,1.49095,1.4907,1.4908,183200001.0
2009-02-23 11:15:00,1.4909,1.49095,1.49025,1.49025,334400000.0
2009-02-23 11:16:00,1.49025,1.49025,1.48965,1.4899,376600000.0
2009-02-23 11:17:00,1.4898,1.49015,1.48965,1.4898,377200000.0
2009-02-23 11:18:00,1.4898,1.49085,1.48975,1.49055,429000000.0
2009-02-23 11:19:00,1.49055,1.49055,1.4901,1.4905,308800000.0
2009-02-23 11:20:00,1.4905,1.49055,1.4899,1.4901,489200000.0
2009-02-23 11:21:00,1.4902,1.4902,1.48945,1.48995,284600000.0
2009-02-23 11:22:00,1.49,1.49085,1.49,1.49045,550999999.0
2009-02-23 11:23:00,1.4904,1.4908,1.49005,1.4908,745399997.0
2009-02-23 11:24:00,1.4908,1.49115,1.49025,1.49065,364200001.0
2009-02-23 11:25:00,1.4906,1.4909,1.49055,1.49085,286400001.0
2009-02-23 11:26:00,1.4908,1.4909,1.49055,1.49055,388200001.0
2009-02-23 11:27:00,1.49055,1.49055,1.48995,1.48995,502400000.0
2009-02-23 11:28:00,1.48995,1.49,1.4889,1.4891,331499999.0
2009-02-23 11:29:00,1.4891,1.48955,1.4891,1.48915,239200000.0
2009-02-23 11:30:00,1.48915,1.48915,1.4884,1.48855,371400000.0
2009-02-23 11:31:00,1.48855,1.4896,1.48855,1.4893,286600000.0
2009-02-23 11:32:00,1.4893,1.4895,1.4893,1.4893,150800000.0
2009-02-23 11:33:00,1.48935,1.4901,1.4893,1.4901,287400000.0
2009-02-23 11:34:00,1.48985,1.4908,1.48985,1.49045,293000000.0
2009-02-23 11:35:00,1.49045,1.49045,1.4899,1.49005,286800000.0
2009-02-23 11:36:00,1.49005,1.49045,1.48945,1.4896,243800000.0
2009-02-23 11:37:00,1.4896,1.49,1.4891,1.49,293600000.0
2009-02-23 11:38:00,1.48995,1.49,1.48945,1.49,208200000.0
2009-02-23 11:39:00,1.49,1.4901,1.4896,1.4896,259800000.0
2009-02-23 11:40:00,1.4896,1.48965,1.4892,1.48925,164000000.0
2009-02-23 11:41:00,1.48925,1.4895,1.4892,1.4894,370000000.0
2009-02-23 11:42:00,1.48945,1.4903,1.4894,1.49015,277800000.0
2009-02-23 11:43:00,1.4902,1.49105,1.49005,1.4909,243600000.0
2009-02-23 11:44:00,1.49085,1.49085,1.49015,1.49035,271400001.0
2009-02-23 11:45:00,1.49035,1.49095,1.49035,1.49045,199200000.0
2009-02-23 11:46:00,1.49045,1.4907,1.4902,1.49045,263400000.0
2009-02-23 11:47:00,1.49045,1.49045,1.4898,1.48985,305200000.0
2009-02-23 11:48:00,1.4899,1.4899,1.489,1.489,303800000.0
2009-02-23 11:49:00,1.4891,1.48935,1.48905,1.48915,276400000.0
2009-02-23 11:50:00,1.4892,1.4901,1.4891,1.4899,332400000.0
2009-02-23 11:51:00,1.4899,1.4902,1.4898,1.49,166400000.0
2009-02-23 11:52:00,1.49,1.491,1.48985,1.491,299800000.0
2009-02-23 11:53:00,1.491,1.4914,1.4906,1.4911,355000000.0
2009-02-23 11:54:00,1.4911,1.49125,1.4905,1.4907,488200000.0
2009-02-23 11:55:00,1.4907,1.4912,1.49065,1.4911,565000000.0
2009-02-23 11:56:00,1.4912,1.4913,1.4908,1.49085,377000000.0
2009-02-23 11:57:00,1.491,1.491,1.49045,1.4905,261600000.0
2009-02-23 11:58:00,1.4905,1.49075,1.4901,1.49065,387200000.0
2009-02-23 11:59:00,1.4907,1.4908,1.4901,1.4904,263800000.0
2009-02-23 12:00:00,1.4904,1.4904,1.48995,1.4902,320600000.0
2009-02-23 12:01:00,1.49025,1.4905,1.48995,1.49025,388400001.0
2009-02-23 12:02:00,1.49025,1.49045,1.49,1.4903,275900000.0
2009-02-23 12:03:00,1.49005,1.49045,1.49,1.49015,315600000.0
2009-02-23 12:04:00,1.49015,1.4903,1.4899,1.4903,329000000.0
2009-02-23 12:05:00,1.49025,1.4904,1.49005,1.49035,269600000.0
2009-02-23 12:06:00,1.49035,1.49035,1.4899,1.49025,214400000.0
2009-02-23 12:07:00,1.49025,1.49025,1.4894,1.48955,284200000.0
2009-02-23 12:08:00,1.4895,1.4901,1.4893,1.4897,337600000.0
2009-02-23 12:09:00,1.4897,1.4901,1.48955,1.4901,238000000.0
2009-02-23 12:10:00,1.49005,1.4903,1.48975,1.4898,161600000.0
2009-02-23 12:11:00,1.4898,1.4907,1.4898,1.4905,281000000.0
2009-02-23 12:12:00,1.4905,1.4907,1.4904,1.4906,208800000.0
2009-02-23 12:13:00,1.49055,1.49075,1.49045,1.49065,411000000.0
2009-02-23 12:14:00,1.49065,1.49075,1.4904,1.49075,515800000.0
2009-02-23 12:15:00,1.49075,1.4909,1.49055,1.49055,364800000.0
2009-02-23 12:16:00,1.49055,1.49135,1.49055,1.49135,283200000.0
2009-02-23 12:17:00,1.4913,1.4913,1.49065,1.49075,260400000.0
2009-02-23 12:18:00,1.49075,1.4909,1.4907,1.49085,192000001.0
2009-02-23 12:19:00,1.49085,1.491,1.4908,1.4908,122800000.0
2009-02-23 12:20:00,1.4908,1.49095,1.4907,1.49075,226000000.0
2009-02-23 12:21:00,1.49075,1.49075,1.49045,1.49045,309800000.0
2009-02-23 12:22:00,1.49045,1.4906,1.49005,1.49025,378800000.0
2009-02-23 12:23:00,1.4902,1.4911,1.4902,1.4909,194400001.0
2009-02-23 12:24:00,1.49085,1.4911,1.49085,1.49085,136600000.0
2009-02-23 12:25:00,1.4909,1.49105,1.49085,1.49085,263300000.0
2009-02-23 12:26:00,1.49085,1.4911,1.49085,1.49085,244000000.0
2009-02-23 12:27:00,1.49085,1.491,1.49065,1.4909,198399999.0
2009-02-23 12:28:00,1.4909,1.49095,1.49055,1.49085,319400000.0
2009-02-23 12:29:00,1.49085,1.4909,1.4905,1.49085,260600000.0
2009-02-23 12:30:00,1.49085,1.49095,1.49045,1.49095,300000001.0
2009-02-23 12:31:00,1.4909,1.49095,1.49045,1.4907,262400000.0
2009-02-23 12:32:00,1.49065,1.49085,1.4903,1.49055,329900000.0
2009-02-23 12:33:00,1.49045,1.4908,1.48965,1.48985,282600000.0
2009-02-23 12:34:00,1.48985,1.49055,1.48985,1.49025,369200001.0
2009-02-23 12:35:00,1.49025,1.49075,1.49025,1.4905,423199996.0
2009-02-23 12:36:00,1.4905,1.4905,1.48965,1.4902,403000000.0
2009-02-23 12:37:00,1.4902,1.4902,1.4895,1.4899,220600000.0
2009-02-23 12:38:00,1.4899,1.48995,1.48975,1.4899,133000000.0
2009-02-23 12:39:00,1.48985,1.49015,1.4897,1.49015,351200000.0
2009-02-23 12:40:00,1.4901,1.4904,1.4899,1.4901,287800000.0
2009-02-23 12:41:00,1.4901,1.49075,1.49005,1.49075,262000000.0
2009-02-23 12:42:00,1.49075,1.49105,1.49075,1.491,257200001.0
2009-02-23 12:43:00,1.491,1.49115,1.49085,1.4911,216200000.0
2009-02-23 12:44:00,1.4911,1.49115,1.491,1.49105,189000000.0
2009-02-23 12:45:00,1.4911,1.4911,1.4906,1.4906,76600000.0
2009-02-23 12:46:00,1.49065,1.4907,1.4898,1.4898,413600000.0
2009-02-23 12:47:00,1.4898,1.4903,1.48935,1.48995,312400001.0
2009-02-23 12:48:00,1.4901,1.4908,1.4899,1.4908,628999992.0
2009-02-23 12:49:00,1.49075,1.491,1.49045,1.49045,292800000.0
2009-02-23 12:50:00,1.49045,1.49055,1.48995,1.4902,421400000.0
2009-02-23 12:51:00,1.4902,1.49035,1.49005,1.4903,96800000.0
2009-02-23 12:52:00,1.49025,1.49065,1.4901,1.4904,212200001.0
2009-02-23 12:53:00,1.49035,1.4906,1.49025,1.49045,206600000.0
2009-02-23 12:54:00,1.49045,1.49045,1.48995,1.4903,353200000.0
2009-02-23 12:55:00,1.49025,1.4905,1.49005,1.49015,256000000.0
2009-02-23 12:56:00,1.4902,1.49065,1.4902,1.4905,221600000.0
2009-02-23 12:57:00,1.49055,1.491,1.49055,1.49065,180400000.0
2009-02-23 12:58:00,1.49065,1.4907,1.4905,1.4906,97000000.0
2009-02-23 12:59:00,1.4906,1.49075,1.4905,1.4906,195800000.0
2009-02-23 13:00:00,1.49065,1.491,1.4906,1.49085,461800002.0
2009-02-23 13:01:00,1.49085,1.49105,1.49085,1.49105,229400000.0
2009-02-23 13:02:00,1.49095,1.4914,1.49085,1.4913,314800000.0
2009-02-23 13:03:00,1.49125,1.4913,1.49095,1.49095,143200000.0
2009-02-23 13:04:00,1.49095,1.49115,1.49095,1.491,74000000.0
2009-02-23 13:05:00,1.491,1.4911,1.49085,1.491,102200000.0
2009-02-23 13:06:00,1.491,1.49105,1.491,1.491,97000000.0
2009-02-23 13:07:00,1.491,1.4911,1.49095,1.49095,74800000.0
2009-02-23 13:08:00,1.49095,1.49115,1.49085,1.4909,255200000.0
2009-02-23 13:09:00,1.4909,1.4914,1.4909,1.4913,189200000.0
2009-02-23 13:10:00,1.49135,1.49145,1.49085,1.49085,157600000.0
2009-02-23 13:11:00,1.49085,1.4909,1.49065,1.49075,247200000.0
2009-02-23 13:12:00,1.49065,1.4907,1.49045,1.49055,142800000.0
2009-02-23 13:13:00,1.49055,1.49075,1.49055,1.4906,238200000.0
2009-02-23 13:14:00,1.49065,1.49075,1.4905,1.49055,424799999.0
2009-02-23 13:15:00,1.49055,1.49085,1.49045,1.49085,187200000.0
2009-02-23 13:16:00,1.4908,1.4909,1.4908,1.49085,76800000.0
2009-02-23 13:17:00,1.49085,1.491,1.49075,1.49085,128600000.0
2009-02-23 13:18:00,1.49095,1.49095,1.4907,1.49075,388600000.0
2009-02-23 13:19:00,1.49075,1.491,1.49075,1.4909,256600000.0
2009-02-23 13:20:00,1.4909,1.4909,1.49025,1.49045,366600001.0
2009-02-23 13:21:00,1.4905,1.4909,1.4905,1.4906,269800000.0
2009-02-23 13:22:00,1.4906,1.4911,1.4906,1.491,190800000.0
2009-02-23 13:23:00,1.491,1.49105,1.49085,1.49095,137600000.0
2009-02-23 13:24:00,1.49095,1.49115,1.4909,1.4911,105400000.0
2009-02-23 13:25:00,1.49105,1.49115,1.49075,1.49075,78000000.0
2009-02-23 13:26:00,1.49075,1.4911,1.4907,1.4911,341000000.0
2009-02-23 13:27:00,1.4911,1.49115,1.491,1.4911,217800000.0
2009-02-23 13:28:00,1.4911,1.49115,1.4907,1.4909,181400000.0
2009-02-23 13:29:00,1.4909,1.49125,1.4908,1.49095,287200000.0
2009-02-23 13:30:00,1.491,1.4911,1.4909,1.4911,117000000.0
2009-02-23 13:31:00,1.4911,1.4911,1.49095,1.4911,68200000.0
2009-02-23 13:32:00,1.4911,1.49115,1.4911,1.4911,112000000.0
2009-02-23 13:33:00,1.49105,1.4911,1.4907,1.49085,185800000.0
2009-02-23 13:34:00,1.49085,1.49095,1.49075,1.4909,149800000.0
2009-02-23 13:35:00,1.49085,1.4914,1.49085,1.49125,125600000.0
2009-02-23 13:36:00,1.49125,1.49165,1.49125,1.49155,258400000.0
2009-02-23 13:37:00,1.49155,1.49155,1.4911,1.4911,298800000.0
2009-02-23 13:38:00,1.4913,1.4914,1.4911,1.4911,166200000.0
2009-02-23 13:39:00,1.49125,1.49135,1.49075,1.4909,206200000.0
2009-02-23 13:40:00,1.4909,1.4909,1.49055,1.49065,264000000.0
2009-02-23 13:41:00,1.49065,1.4909,1.49065,1.4908,37200000.0
2009-02-23 13:42:00,1.4908,1.4909,1.49055,1.49065,279600000.0
2009-02-23 13:43:00,1.4906,1.49085,1.49055,1.49075,335400001.0
2009-02-23 13:44:00,1.4908,1.4913,1.4908,1.4912,204600000.0
2009-02-23 13:45:00,1.49115,1.49135,1.49115,1.4913,123000000.0
2009-02-23 13:46:00,1.4913,1.4915,1.4913,1.4913,133600000.0
2009-02-23 13:47:00,1.49135,1.49145,1.4913,1.49135,250200000.0
2009-02-23 13:48:00,1.49135,1.49135,1.49125,1.49125,139200000.0
2009-02-23 13:49:00,1.49125,1.4914,1.49125,1.4914,229600000.0
2009-02-23 13:50:00,1.49135,1.4914,1.49115,1.4912,414000000.0
2009-02-23 13:51:00,1.49115,1.4913,1.4909,1.49095,356400000.0
2009-02-23 13:52:00,1.491,1.49105,1.49055,1.49075,278600000.0
2009-02-23 13:53:00,1.49075,1.49105,1.49075,1.491,121200000.0
2009-02-23 13:54:00,1.491,1.49135,1.4909,1.49115,364200000.0
2009-02-23 13:55:00,1.49115,1.4913,1.49105,1.49115,290200000.0
2009-02-23 13:56:00,1.49115,1.49125,1.49115,1.4912,159800000.0
2009-02-23 13:57:00,1.4912,1.4913,1.49115,1.4913,67400000.0
2009-02-23 13:58:00,1.4912,1.4914,1.4912,1.4913,69800000.0
2009-02-23 13:59:00,1.4913,1.4914,1.491,1.491,303700000.0
2009-02-23 14:00:00,1.4912,1.49135,1.49085,1.49085,277000000.0
2009-02-23 14:01:00,1.4909,1.4913,1.4909,1.4912,72800000.0
2009-02-23 14:02:00,1.4912,1.4915,1.49085,1.491,263600000.0
2009-02-23 14:03:00,1.491,1.4912,1.491,1.4911,117400000.0
2009-02-23 14:04:00,1.4911,1.4911,1.49095,1.4911,122200000.0
2009-02-23 14:05:00,1.4912,1.4913,1.4911,1.4912,105600000.0
2009-02-23 14:06:00,1.4912,1.4914,1.49115,1.4914,211200000.0
2009-02-23 14:07:00,1.49135,1.4915,1.491,1.4913,372200000.0
2009-02-23 14:08:00,1.4913,1.4915,1.49105,1.49105,202800000.0
2009-02-23 14:09:00,1.4911,1.4912,1.4911,1.4911,100000000.0
2009-02-23 14:10:00,1.4911,1.4911,1.4909,1.491,107000000.0
2009-02-23 14:11:00,1.491,1.491,1.49065,1.49085,141400000.0
2009-02-23 14:12:00,1.49085,1.4909,1.49075,1.4908,241800000.0
2009-02-23 14:13:00,1.4908,1.49085,1.4907,1.4908,235200000.0
2009-02-23 14:14:00,1.4908,1.491,1.4908,1.49095,187800000.0
2009-02-23 14:15:00,1.49095,1.49125,1.49075,1.49085,207400000.0
2009-02-23 14:16:00,1.49085,1.491,1.4908,1.491,143600000.0
2009-02-23 14:17:00,1.491,1.4914,1.4908,1.4912,128000000.0
2009-02-23 14:18:00,1.4912,1.49125,1.491,1.4912,185800000.0
2009-02-23 14:19:00,1.49125,1.49125,1.4911,1.4911,104600000.0
2009-02-23 14:20:00,1.4911,1.49115,1.49085,1.4909,169000000.0
2009-02-23 14:21:00,1.4909,1.491,1.49075,1.49075,170200000.0
2009-02-23 14:22:00,1.49075,1.491,1.49075,1.49075,277200000.0
2009-02-23 14:23:00,1.49075,1.49085,1.49075,1.4908,295799997.0
2009-02-23 14:24:00,1.4908,1.4909,1.4908,1.4908,26000000.0
2009-02-23 14:25:00,1.4908,1.4908,1.49065,1.4907,135800000.0
2009-02-23 14:26:00,1.4907,1.4908,1.4905,1.4906,531200001.0
2009-02-23 14:27:00,1.49065,1.4908,1.48985,1.48985,447200000.0
2009-02-23 14:28:00,1.48995,1.49015,1.48945,1.49015,474800000.0
2009-02-23 14:29:00,1.49015,1.4903,1.49005,1.4903,437200002.0
2009-02-23 14:30:00,1.49015,1.4904,1.49015,1.4902,37200001.0
2009-02-23 14:31:00,1.49015,1.49035,1.49015,1.4902,37600000.0
2009-02-23 14:32:00,1.4903,1.49075,1.4903,1.4904,232000000.0
2009-02-23 14:33:00,1.49045,1.49055,1.48995,1.49005,317200000.0
2009-02-23 14:34:00,1.4902,1.4902,1.4899,1.48995,433999999.0
2009-02-23 14:35:00,1.48995,1.48995,1.489,1.4896,317600000.0
2009-02-23 14:36:00,1.4896,1.4907,1.4896,1.4907,355000000.0
2009-02-23 14:37:00,1.49065,1.49075,1.49035,1.49075,616200000.0
2009-02-23 14:38:00,1.49075,1.4908,1.49055,1.49055,625600000.0
2009-02-23 14:39:00,1.4906,1.4907,1.49015,1.49045,562100000.0
2009-02-23 14:40:00,1.4905,1.4906,1.4897,1.4897,308600000.0
2009-02-23 14:41:00,1.4897,1.4898,1.4893,1.4893,234600000.0
2009-02-23 14:42:00,1.48935,1.4894,1.48915,1.4892,198500000.0
2009-02-23 14:43:00,1.4892,1.4896,1.48905,1.4896,339999997.0
2009-02-23 14:44:00,1.4896,1.4899,1.48935,1.4896,318500000.0
2009-02-23 14:45:00,1.4896,1.4906,1.4896,1.49005,498800000.0
2009-02-23 14:46:00,1.4901,1.4903,1.4898,1.4899,204400000.0
2009-02-23 14:47:00,1.4899,1.49015,1.4898,1.48985,155600000.0
2009-02-23 14:48:00,1.48985,1.4906,1.48965,1.49045,538600001.0
2009-02-23 14:49:00,1.49045,1.49055,1.49005,1.4903,503799999.0
2009-02-23 14:50:00,1.49035,1.4907,1.49035,1.4907,200000000.0
2009-02-23 14:51:00,1.4907,1.4907,1.49035,1.49035,269599999.0
2009-02-23 14:52:00,1.49035,1.49065,1.4902,1.49065,435800000.0
2009-02-23 14:53:00,1.49065,1.4907,1.4904,1.49045,368999999.0
2009-02-23 14:54:00,1.49045,1.49055,1.4899,1.4903,380800001.0
2009-02-23 14:55:00,1.4902,1.49095,1.4902,1.49085,386600000.0
2009-02-23 14:56:00,1.49085,1.491,1.49065,1.4907,142600000.0
2009-02-23 14:57:00,1.4907,1.4912,1.49065,1.4911,214099999.0
2009-02-23 14:58:00,1.49105,1.4913,1.49055,1.4907,355400000.0
2009-02-23 14:59:00,1.4907,1.4908,1.4904,1.4907,339600001.0
2009-02-23 15:00:00,1.4907,1.4907,1.49035,1.4907,499400000.0
2009-02-23 15:01:00,1.4907,1.49095,1.49055,1.49095,318400000.0
2009-02-23 15:02:00,1.49095,1.49115,1.4908,1.491,279400000.0
2009-02-23 15:03:00,1.491,1.4913,1.49085,1.49115,312400000.0
2009-02-23 15:04:00,1.49105,1.4915,1.491,1.4915,348599999.0
2009-02-23 15:05:00,1.4915,1.4915,1.4911,1.4914,170500000.0
2009-02-23 15:06:00,1.49135,1.49155,1.49135,1.49155,169400000.0
2009-02-23 15:07:00,1.49155,1.4917,1.49155,1.4917,91200000.0
2009-02-23 15:08:00,1.4917,1.49185,1.49135,1.49165,216100000.0
2009-02-23 15:09:00,1.4917,1.49185,1.49155,1.49155,150000000.0
2009-02-23 15:10:00,1.4916,1.49165,1.4914,1.4915,180200000.0
2009-02-23 15:11:00,1.4915,1.49165,1.4914,1.4914,149000000.0
2009-02-23 15:12:00,1.4914,1.4916,1.4912,1.49125,357800003.0
2009-02-23 15:13:00,1.4912,1.49145,1.4912,1.4913,189200000.0
2009-02-23 15:14:00,1.4913,1.4913,1.49065,1.49075,288600000.0
2009-02-23 15:15:00,1.49075,1.49125,1.49075,1.491,163800000.0
2009-02-23 15:16:00,1.491,1.4912,1.491,1.4911,241000000.0
2009-02-23 15:17:00,1.4911,1.4911,1.49035,1.4906,324000000.0
2009-02-23 15:18:00,1.4906,1.4908,1.49045,1.4908,332799999.0
2009-02-23 15:19:00,1.4908,1.49185,1.4908,1.4913,268200000.0
2009-02-23 15:20:00,1.4913,1.4917,1.49125,1.4916,310200000.0
2009-02-23 15:21:00,1.4916,1.4917,1.49115,1.4916,251400000.0
2009-02-23 15:22:00,1.4916,1.4919,1.49155,1.4917,378600000.0
2009-02-23 15:23:00,1.4917,1.4918,1.4916,1.4917,249800000.0
2009-02-23 15:24:00,1.4917,1.49195,1.49165,1.4918,199200000.0
2009-02-23 15:25:00,1.49175,1.49185,1.4916,1.4917,176000000.0
2009-02-23 15:26:00,1.4917,1.4917,1.4912,1.4915,359399999.0
2009-02-23 15:27:00,1.4915,1.4916,1.491,1.491,193000000.0
2009-02-23 15:28:00,1.491,1.491,1.4907,1.4908,203600000.0
2009-02-23 15:29:00,1.49075,1.49095,1.49075,1.49085,80400000.0
2009-02-23 15:30:00,1.49085,1.49085,1.4904,1.4905,264400000.0
2009-02-23 15:31:00,1.49045,1.4906,1.49015,1.49015,355600001.0
2009-02-23 15:32:00,1.49015,1.49015,1.4889,1.489,312700000.0
2009-02-23 15:33:00,1.489,1.4892,1.48865,1.4891,324800000.0
2009-02-23 15:34:00,1.48915,1.4896,1.4891,1.48945,414799999.0
2009-02-23 15:35:00,1.48945,1.4896,1.48935,1.4896,460200000.0
2009-02-23 15:36:00,1.4896,1.4896,1.4894,1.4895,135200000.0
2009-02-23 15:37:00,1.4895,1.4898,1.4895,1.4897,165800000.0
2009-02-23 15:38:00,1.4898,1.4901,1.4897,1.4898,613600000.0
2009-02-23 15:39:00,1.4898,1.49015,1.4896,1.4897,422200000.0
2009-02-23 15:40:00,1.4897,1.4898,1.48955,1.4897,282200000.0
2009-02-23 15:41:00,1.48965,1.4899,1.4894,1.4899,223000000.0
2009-02-23 15:42:00,1.48985,1.49,1.4896,1.4897,167000000.0
2009-02-23 15:43:00,1.4897,1.4897,1.4894,1.48945,227200000.0
2009-02-23 15:44:00,1.48945,1.4899,1.4894,1.48965,172000000.0
2009-02-23 15:45:00,1.4897,1.48995,1.48955,1.48985,299400000.0
2009-02-23 15:46:00,1.48985,1.49025,1.4898,1.4902,308400000.0
2009-02-23 15:47:00,1.49025,1.4903,1.4899,1.4901,262500000.0
2009-02-23 15:48:00,1.4901,1.4901,1.4894,1.4898,375500002.0
2009-02-23 15:49:00,1.4898,1.4906,1.4898,1.4905,355400000.0
2009-02-23 15:50:00,1.4905,1.4908,1.4904,1.4906,334200000.0
2009-02-23 15:51:00,1.49055,1.4906,1.49025,1.4904,417400000.0
2009-02-23 15:52:00,1.49035,1.4905,1.4901,1.4902,287999999.0
2009-02-23 15:53:00,1.4902,1.4906,1.49015,1.49025,243000000.0
2009-02-23 15:54:00,1.49025,1.49035,1.49005,1.49005,221400000.0
2009-02-23 15:55:00,1.49005,1.4904,1.49005,1.4903,138100000.0
2009-02-23 15:56:00,1.4903,1.4904,1.49005,1.4902,198600000.0
2009-02-23 15:57:00,1.4902,1.49065,1.4902,1.49055,322400000.0
2009-02-23 15:58:00,1.4906,1.49075,1.49015,1.4902,290600000.0
2009-02-23 15:59:00,1.4902,1.49035,1.49,1.4901,397800000.0
2009-02-23 16:00:00,1.49005,1.49025,1.4899,1.4902,235400000.0
2009-02-23 16:01:00,1.49025,1.49025,1.4898,1.49005,328800000.0
2009-02-23 16:02:00,1.49,1.49005,1.4897,1.4898,83800000.0
2009-02-23 16:03:00,1.4898,1.4902,1.48975,1.49005,300200000.0
2009-02-23 16:04:00,1.49005,1.4902,1.48995,1.49005,200200000.0
2009-02-23 16:05:00,1.4901,1.4901,1.48995,1.49005,225800000.0
2009-02-23 16:06:00,1.49005,1.4903,1.48995,1.49025,236200000.0
2009-02-23 16:07:00,1.49025,1.4904,1.4901,1.4902,218600000.0
2009-02-23 16:08:00,1.4902,1.49035,1.49,1.4902,408200000.0
2009-02-23 16:09:00,1.4902,1.4903,1.48995,1.48995,287600000.0
2009-02-23 16:10:00,1.48995,1.49,1.48975,1.4899,265000000.0
2009-02-23 16:11:00,1.4899,1.48995,1.4895,1.4896,273400000.0
2009-02-23 16:12:00,1.4896,1.48975,1.48955,1.4896,33000000.0
2009-02-23 16:13:00,1.4896,1.4896,1.4896,1.4896,12000000.0
2009-02-23 16:14:00,1.4895,1.4897,1.4895,1.4896,101600000.0
2009-02-23 16:15:00,1.4897,1.4898,1.4896,1.4897,75200000.0
2009-02-23 16:16:00,1.4897,1.4897,1.4895,1.4895,198800000.0
2009-02-23 16:17:00,1.4895,1.48995,1.4895,1.48985,198200000.0
2009-02-23 16:18:00,1.4899,1.49,1.4897,1.4898,238800000.0
2009-02-23 16:19:00,1.48975,1.48975,1.4896,1.4896,183000000.0
2009-02-23 16:20:00,1.4896,1.48995,1.4896,1.4896,298400000.0
2009-02-23 16:21:00,1.4896,1.48965,1.48945,1.4895,270600000.0
2009-02-23 16:22:00,1.4895,1.48965,1.4893,1.4894,343800000.0
2009-02-23 16:23:00,1.4894,1.4895,1.48925,1.4895,179400000.0
2009-02-23 16:24:00,1.4895,1.4896,1.489,1.489,187100000.0
2009-02-23 16:25:00,1.489,1.4892,1.48865,1.48865,194400000.0
2009-02-23 16:26:00,1.48865,1.489,1.48855,1.4889,296000002.0
2009-02-23 16:27:00,1.48895,1.4891,1.4888,1.48895,311000000.0
2009-02-23 16:28:00,1.489,1.4891,1.48895,1.48905,149600000.0
2009-02-23 16:29:00,1.4892,1.4894,1.48895,1.48905,289600000.0
2009-02-23 16:30:00,1.4891,1.4892,1.48865,1.489,412200000.0
2009-02-23 16:31:00,1.489,1.4892,1.48885,1.4889,385000000.0
2009-02-23 16:32:00,1.4889,1.4889,1.48785,1.4879,470200000.0
2009-02-23 16:33:00,1.48785,1.4882,1.48755,1.4877,296200000.0
2009-02-23 16:34:00,1.4877,1.4877,1.48745,1.48765,331000000.0
2009-02-23 16:35:00,1.48765,1.4878,1.4875,1.48765,296400000.0
2009-02-23 16:36:00,1.4877,1.4879,1.4873,1.48745,215600000.0
2009-02-23 16:37:00,1.48745,1.48775,1.4872,1.4873,368200000.0
2009-02-23 16:38:00,1.4873,1.4873,1.486,1.48635,480200000.0
2009-02-23 16:39:00,1.4864,1.487,1.48625,1.487,404600000.0
2009-02-23 16:40:00,1.487,1.4871,1.4869,1.4871,182200000.0
2009-02-23 16:41:00,1.4871,1.4872,1.48685,1.4869,204600000.0
2009-02-23 16:42:00,1.4869,1.48735,1.4869,1.48695,147400000.0
2009-02-23 16:43:00,1.487,1.4871,1.4866,1.4869,280800000.0
2009-02-23 16:44:00,1.4869,1.4869,1.48645,1.4866,409600000.0
2009-02-23 16:45:00,1.4866,1.48665,1.48635,1.4865,407600000.0
2009-02-23 16:46:00,1.4865,1.4866,1.4864,1.48655,336800000.0
2009-02-23 16:47:00,1.4865,1.48665,1.48645,1.48665,310000000.0
2009-02-23 16:48:00,1.48665,1.487,1.48655,1.48655,419600000.0
2009-02-23 16:49:00,1.4868,1.48695,1.4866,1.4869,257800000.0
2009-02-23 16:50:00,1.4869,1.4873,1.4868,1.4872,183400000.0
2009-02-23 16:51:00,1.4872,1.48735,1.48705,1.48735,147400000.0
2009-02-23 16:52:00,1.4874,1.4875,1.4872,1.4875,173200000.0
2009-02-23 16:53:00,1.4874,1.4874,1.4866,1.48665,247800000.0
2009-02-23 16:54:00,1.48665,1.4868,1.48605,1.48665,397799999.0
2009-02-23 16:55:00,1.48665,1.4869,1.48635,1.4864,482000000.0
2009-02-23 16:56:00,1.4864,1.487,1.4861,1.487,315700000.0
2009-02-23 16:57:00,1.48695,1.4872,1.4868,1.487,339200000.0
2009-02-23 16:58:00,1.487,1.487,1.48675,1.4869,165800000.0
2009-02-23 16:59:00,1.4869,1.4869,1.4861,1.48645,449399999.0
2009-02-23 17:00:00,1.4862,1.4865,1.4854,1.48565,609199998.0
2009-02-23 17:01:00,1.4855,1.4856,1.4851,1.4851,288200000.0
2009-02-23 17:02:00,1.4851,1.48515,1.4838,1.4838,442800001.0
2009-02-23 17:03:00,1.4838,1.4841,1.4834,1.48395,481399997.0
2009-02-23 17:04:00,1.484,1.4841,1.48325,1.48325,395000000.0
2009-02-23 17:05:00,1.4832,1.48335,1.48215,1.48265,472400000.0
2009-02-23 17:06:00,1.4826,1.48305,1.48255,1.48295,413000000.0
2009-02-23 17:07:00,1.483,1.48435,1.483,1.48395,265200000.0
2009-02-23 17:08:00,1.48385,1.484,1.4837,1.4839,377200000.0
2009-02-23 17:09:00,1.48375,1.484,1.48365,1.4837,138800000.0
2009-02-23 17:10:00,1.4837,1.48395,1.4835,1.4837,259600000.0
2009-02-23 17:11:00,1.4837,1.4838,1.48355,1.4837,255600000.0
2009-02-23 17:12:00,1.48365,1.48395,1.4836,1.48375,299300000.0
2009-02-23 17:13:00,1.48375,1.48435,1.48375,1.48415,366900000.0
2009-02-23 17:14:00,1.48415,1.485,1.48415,1.48455,388200000.0
2009-02-23 17:15:00,1.4846,1.4846,1.4842,1.4843,252800000.0
2009-02-23 17:16:00,1.4843,1.48485,1.48415,1.4846,391600000.0
2009-02-23 17:17:00,1.48465,1.4849,1.48445,1.48475,349800000.0
2009-02-23 17:18:00,1.48485,1.4849,1.48465,1.48475,297800000.0
2009-02-23 17:19:00,1.48475,1.4852,1.48475,1.4851,228600000.0
2009-02-23 17:20:00,1.485,1.4851,1.48465,1.4847,353000000.0
2009-02-23 17:21:00,1.48475,1.48475,1.48425,1.4845,256800000.0
2009-02-23 17:22:00,1.4845,1.4847,1.4843,1.4843,281200000.0
2009-02-23 17:23:00,1.4843,1.4846,1.4843,1.48455,194600000.0
2009-02-23 17:24:00,1.48445,1.4856,1.48445,1.4856,368200000.0
2009-02-23 17:25:00,1.4855,1.48585,1.4855,1.48555,320600000.0
2009-02-23 17:26:00,1.48555,1.48585,1.48545,1.4855,272000000.0
2009-02-23 17:27:00,1.4855,1.48555,1.4852,1.48525,331000000.0
2009-02-23 17:28:00,1.48535,1.4855,1.48515,1.48535,246400000.0
2009-02-23 17:29:00,1.48525,1.4856,1.48525,1.4854,284000000.0
2009-02-23 17:30:00,1.48535,1.48535,1.4846,1.48465,309600000.0
2009-02-23 17:31:00,1.4847,1.485,1.4845,1.4845,374200000.0
2009-02-23 17:32:00,1.4845,1.48475,1.48395,1.4841,465000000.0
2009-02-23 17:33:00,1.4841,1.4843,1.4837,1.48425,476000000.0
2009-02-23 17:34:00,1.48425,1.48425,1.4837,1.4837,355600000.0
2009-02-23 17:35:00,1.4837,1.4838,1.48325,1.48325,424400000.0
2009-02-23 17:36:00,1.48325,1.4834,1.48245,1.4827,425000001.0
2009-02-23 17:37:00,1.4827,1.4833,1.48235,1.4833,468200000.0
2009-02-23 17:38:00,1.48325,1.48325,1.48275,1.4832,354400000.0
2009-02-23 17:39:00,1.4832,1.48355,1.48285,1.48285,394000000.0
2009-02-23 17:40:00,1.4829,1.48385,1.48275,1.4838,278200000.0
2009-02-23 17:41:00,1.4838,1.4848,1.48335,1.48425,281000000.0
2009-02-23 17:42:00,1.4844,1.48485,1.48395,1.48415,514800000.0
2009-02-23 17:43:00,1.48415,1.48465,1.48355,1.48465,463200001.0
2009-02-23 17:44:00,1.4847,1.4848,1.48455,1.48465,355800000.0
2009-02-23 17:45:00,1.48465,1.4851,1.4846,1.4851,396800000.0
2009-02-23 17:46:00,1.4851,1.4858,1.485,1.48515,393199999.0
2009-02-23 17:47:00,1.48525,1.48535,1.48515,1.4852,204200000.0
2009-02-23 17:48:00,1.4852,1.4852,1.4846,1.4848,469800000.0
2009-02-23 17:49:00,1.4848,1.485,1.48455,1.4847,311800000.0
2009-02-23 17:50:00,1.4847,1.48515,1.48465,1.4848,381199997.0
2009-02-23 17:51:00,1.48475,1.48495,1.48465,1.48485,495000001.0
2009-02-23 17:52:00,1.48485,1.4849,1.48465,1.48465,300200000.0
2009-02-23 17:53:00,1.48465,1.48495,1.48465,1.48495,457200000.0
2009-02-23 17:54:00,1.4849,1.485,1.48465,1.48465,442200000.0
2009-02-23 17:55:00,1.48465,1.4847,1.48425,1.48425,539200000.0
2009-02-23 17:56:00,1.48425,1.48445,1.48415,1.4844,350800000.0
2009-02-23 17:57:00,1.48435,1.4844,1.4834,1.4834,306200000.0
2009-02-23 17:58:00,1.48335,1.4834,1.48255,1.4826,358000000.0
2009-02-23 17:59:00,1.48265,1.4833,1.4826,1.4832,274400000.0
2009-02-23 18:00:00,1.4832,1.48355,1.4832,1.4835,210600000.0
2009-02-23 18:01:00,1.48345,1.4835,1.48275,1.483,103200000.0
2009-02-23 18:02:00,1.483,1.48305,1.48245,1.4828,258000000.0
2009-02-23 18:03:00,1.4827,1.48305,1.482,1.48275,459100002.0
2009-02-23 18:04:00,1.48275,1.4831,1.48245,1.4829,398999998.0
2009-02-23 18:05:00,1.4829,1.48335,1.4829,1.48315,232800000.0
2009-02-23 18:06:00,1.4832,1.48355,1.4827,1.4829,154800000.0
2009-02-23 18:07:00,1.4829,1.483,1.4826,1.48265,256800000.0
2009-02-23 18:08:00,1.4827,1.4829,1.48245,1.4825,400200005.0
2009-02-23 18:09:00,1.4825,1.4833,1.48245,1.48305,272000000.0
2009-02-23 18:10:00,1.483,1.4834,1.48275,1.483,248000000.0
2009-02-23 18:11:00,1.483,1.48365,1.48295,1.48365,133000000.0
2009-02-23 18:12:00,1.4836,1.48385,1.4835,1.48385,135800000.0
2009-02-23 18:13:00,1.4839,1.48415,1.4838,1.4841,153000000.0
2009-02-23 18:14:00,1.48415,1.4843,1.48395,1.484,482000004.0
2009-02-23 18:15:00,1.484,1.48405,1.4836,1.4837,358400000.0
2009-02-23 18:16:00,1.48375,1.4839,1.48355,1.48385,250400000.0
2009-02-23 18:17:00,1.484,1.48415,1.48375,1.48385,265800000.0
2009-02-23 18:18:00,1.4839,1.48415,1.4836,1.48405,334800000.0
2009-02-23 18:19:00,1.48405,1.48425,1.48355,1.48355,247800000.0
2009-02-23 18:20:00,1.48355,1.4836,1.4833,1.48355,214200000.0
2009-02-23 18:21:00,1.48355,1.48355,1.48245,1.4828,203000000.0
2009-02-23 18:22:00,1.4828,1.4828,1.4823,1.4826,438900003.0
2009-02-23 18:23:00,1.48255,1.483,1.4824,1.4827,569800003.0
2009-02-23 18:24:00,1.4826,1.48265,1.48215,1.4822,266799999.0
2009-02-23 18:25:00,1.48215,1.4823,1.48205,1.48205,578900002.0
2009-02-23 18:26:00,1.48205,1.4834,1.48205,1.4834,293800000.0
2009-02-23 18:27:00,1.4835,1.48365,1.48325,1.4836,266200000.0
2009-02-23 18:28:00,1.48355,1.4839,1.48335,1.4836,203400000.0
2009-02-23 18:29:00,1.4836,1.4837,1.4833,1.4834,161600000.0
2009-02-23 18:30:00,1.48335,1.4834,1.48285,1.4829,115800000.0
2009-02-23 18:31:00,1.4829,1.4831,1.48255,1.4826,418800001.0
2009-02-23 18:32:00,1.48255,1.48265,1.48205,1.48265,513000001.0
2009-02-23 18:33:00,1.4826,1.4832,1.48255,1.4831,233400000.0
2009-02-23 18:34:00,1.483,1.484,1.4828,1.48365,267000000.0
2009-02-23 18:35:00,1.4837,1.4846,1.48355,1.4846,333600000.0
2009-02-23 18:36:00,1.4846,1.4847,1.48415,1.48445,328000000.0
2009-02-23 18:37:00,1.48445,1.4848,1.48405,1.48435,565600001.0
2009-02-23 18:38:00,1.48435,1.4847,1.484,1.48435,446400000.0
2009-02-23 18:39:00,1.48435,1.4845,1.48395,1.48395,458399998.0
2009-02-23 18:40:00,1.484,1.4841,1.48325,1.48335,306400000.0
2009-02-23 18:41:00,1.4834,1.4834,1.48305,1.4831,109400000.0
2009-02-23 18:42:00,1.4831,1.4832,1.48215,1.48245,244200000.0
2009-02-23 18:43:00,1.48245,1.4826,1.48235,1.48245,381599999.0
2009-02-23 18:44:00,1.48245,1.4838,1.48235,1.48375,542700002.0
2009-02-23 18:45:00,1.48375,1.4838,1.483,1.48315,447800000.0
2009-02-23 18:46:00,1.48315,1.4836,1.483,1.4832,311000000.0
2009-02-23 18:47:00,1.4832,1.4835,1.48315,1.4835,189000000.0
2009-02-23 18:48:00,1.4836,1.4837,1.4829,1.4829,209000000.0
2009-02-23 18:49:00,1.483,1.483,1.48275,1.483,276000000.0
2009-02-23 18:50:00,1.48295,1.4833,1.4829,1.4831,113800000.0
2009-02-23 18:51:00,1.48305,1.4832,1.48285,1.4832,154600000.0
2009-02-23 18:52:00,1.4831,1.4839,1.4831,1.48385,144600000.0
2009-02-23 18:53:00,1.48385,1.484,1.48375,1.4838,275400000.0
2009-02-23 18:54:00,1.4838,1.48385,1.4835,1.48355,284800000.0
2009-02-23 18:55:00,1.4836,1.48365,1.48345,1.4835,292600000.0
2009-02-23 18:56:00,1.4835,1.4835,1.4827,1.48305,297400000.0
2009-02-23 18:57:00,1.48305,1.4833,1.48285,1.4829,111100000.0
2009-02-23 18:58:00,1.48285,1.4832,1.48285,1.4832,134200000.0
2009-02-23 18:59:00,1.48305,1.48305,1.4827,1.48275,177600000.0
2009-02-23 19:00:00,1.48275,1.48295,1.48245,1.48245,360700000.0
2009-02-23 19:01:00,1.48245,1.4828,1.48205,1.4824,412800000.0
2009-02-23 19:02:00,1.48245,1.4828,1.48245,1.4826,222400000.0
2009-02-23 19:03:00,1.48255,1.4827,1.48215,1.4823,481200000.0
2009-02-23 19:04:00,1.4823,1.48255,1.48205,1.4821,628600000.0
2009-02-23 19:05:00,1.4821,1.48255,1.48205,1.48225,474400003.0
2009-02-23 19:06:00,1.48225,1.48285,1.48215,1.4828,484000000.0
2009-02-23 19:07:00,1.4829,1.48415,1.48275,1.48395,375000000.0
2009-02-23 19:08:00,1.484,1.48405,1.4838,1.48405,175800000.0
2009-02-23 19:09:00,1.484,1.4843,1.4837,1.48395,241200000.0
2009-02-23 19:10:00,1.48395,1.48425,1.48385,1.4839,338600000.0
2009-02-23 19:11:00,1.4838,1.48465,1.48375,1.48465,397400000.0
2009-02-23 19:12:00,1.48455,1.4853,1.48455,1.4848,178000000.0
2009-02-23 19:13:00,1.4847,1.48515,1.4845,1.48495,266200000.0
2009-02-23 19:14:00,1.48505,1.4856,1.48505,1.4854,296000000.0
2009-02-23 19:15:00,1.4854,1.4856,1.4847,1.48495,283000000.0
2009-02-23 19:16:00,1.485,1.4852,1.485,1.4852,97600000.0
2009-02-23 19:17:00,1.4852,1.4852,1.48455,1.48475,253800000.0
2009-02-23 19:18:00,1.48475,1.48525,1.48475,1.4849,217000000.0
2009-02-23 19:19:00,1.4849,1.4849,1.48455,1.4846,138800000.0
2009-02-23 19:20:00,1.48455,1.48505,1.4844,1.4846,173400000.0
2009-02-23 19:21:00,1.4846,1.4846,1.484,1.4843,336000000.0
2009-02-23 19:22:00,1.4843,1.4844,1.48365,1.484,272600000.0
2009-02-23 19:23:00,1.484,1.4844,1.48395,1.48435,392600000.0
2009-02-23 19:24:00,1.48435,1.48515,1.48425,1.485,282200000.0
2009-02-23 19:25:00,1.485,1.4854,1.485,1.4852,249400000.0
2009-02-23 19:26:00,1.4852,1.4856,1.4852,1.4854,277800000.0
2009-02-23 19:27:00,1.4854,1.4858,1.48535,1.4855,200200000.0
2009-02-23 19:28:00,1.4855,1.4856,1.485,1.48515,246800000.0
2009-02-23 19:29:00,1.4854,1.48565,1.4851,1.4855,442200000.0
2009-02-23 19:30:00,1.4855,1.4856,1.48525,1.4853,145800000.0
2009-02-23 19:31:00,1.48525,1.4853,1.48505,1.4853,75600000.0
2009-02-23 19:32:00,1.4853,1.4853,1.48495,1.485,230400000.0
2009-02-23 19:33:00,1.48495,1.48545,1.48495,1.4851,70200000.0
2009-02-23 19:34:00,1.48515,1.4857,1.485,1.4854,213600000.0
2009-02-23 19:35:00,1.48535,1.4857,1.48495,1.48545,192200000.0
2009-02-23 19:36:00,1.4854,1.4854,1.48505,1.48525,286800000.0
2009-02-23 19:37:00,1.4853,1.4857,1.4851,1.4854,312800000.0
2009-02-23 19:38:00,1.4855,1.4855,1.4845,1.4849,268800000.0
2009-02-23 19:39:00,1.485,1.4854,1.485,1.4853,117000000.0
2009-02-23 19:40:00,1.4853,1.4854,1.48525,1.4853,50600000.0
2009-02-23 19:41:00,1.4853,1.4856,1.4852,1.48555,121000000.0
2009-02-23 19:42:00,1.4855,1.4856,1.485,1.4851,290200000.0
2009-02-23 19:43:00,1.48515,1.4855,1.48515,1.4855,101400000.0
2009-02-23 19:44:00,1.4855,1.4857,1.4855,1.4855,12800000.0
2009-02-23 19:45:00,1.4855,1.4857,1.4855,1.4855,43000000.0
2009-02-23 19:46:00,1.4855,1.4855,1.4847,1.4854,243800000.0
2009-02-23 19:47:00,1.4854,1.48545,1.4849,1.48525,244600000.0
2009-02-23 19:48:00,1.48525,1.48525,1.48405,1.4845,501200000.0
2009-02-23 19:49:00,1.4845,1.48465,1.48405,1.4844,306200000.0
2009-02-23 19:50:00,1.48435,1.48475,1.4843,1.4844,250200000.0
2009-02-23 19:51:00,1.48435,1.48475,1.48425,1.48455,226000000.0
2009-02-23 19:52:00,1.48445,1.48455,1.48415,1.4842,240600000.0
2009-02-23 19:53:00,1.4843,1.48455,1.48415,1.48455,231400000.0
2009-02-23 19:54:00,1.4847,1.4847,1.48415,1.48415,228000000.0
2009-02-23 19:55:00,1.48415,1.48445,1.4841,1.48435,256600000.0
2009-02-23 19:56:00,1.4843,1.4846,1.48395,1.4844,182800000.0
2009-02-23 19:57:00,1.4843,1.4847,1.4839,1.48425,261600000.0
2009-02-23 19:58:00,1.48425,1.48455,1.48425,1.48455,101400000.0
2009-02-23 19:59:00,1.4843,1.48455,1.4839,1.4839,189800000.0
2009-02-23 20:00:00,1.48375,1.4841,1.48375,1.4839,134600000.0
2009-02-23 20:01:00,1.4839,1.48475,1.4839,1.48475,99200000.0
2009-02-23 20:02:00,1.48475,1.4853,1.48475,1.4849,171600000.0
2009-02-23 20:03:00,1.48475,1.4848,1.4838,1.4838,209200000.0
2009-02-23 20:04:00,1.48385,1.4853,1.48385,1.48495,230200000.0
2009-02-23 20:05:00,1.485,1.48555,1.4849,1.48555,202800000.0
2009-02-23 20:06:00,1.48565,1.48565,1.4852,1.48545,162400000.0
2009-02-23 20:07:00,1.48545,1.4857,1.485,1.485,175200000.0
2009-02-23 20:08:00,1.485,1.4855,1.4848,1.4855,171000000.0
2009-02-23 20:09:00,1.4855,1.4855,1.4853,1.48535,90800000.0
2009-02-23 20:10:00,1.4853,1.4855,1.4853,1.48535,189600000.0
2009-02-23 20:11:00,1.4853,1.4857,1.48505,1.4857,208600000.0
2009-02-23 20:12:00,1.4857,1.4858,1.48535,1.4855,137600000.0
2009-02-23 20:13:00,1.4855,1.48565,1.48535,1.48545,113000000.0
2009-02-23 20:14:00,1.4856,1.48575,1.48545,1.4856,173600000.0
2009-02-23 20:15:00,1.4856,1.4859,1.4855,1.48565,114600000.0
2009-02-23 20:16:00,1.48575,1.4858,1.48545,1.4856,142200000.0
2009-02-23 20:17:00,1.4856,1.4859,1.48535,1.4857,225200001.0
2009-02-23 20:18:00,1.4857,1.4857,1.4854,1.4855,126600000.0
2009-02-23 20:19:00,1.4855,1.48575,1.4855,1.4856,102000000.0
2009-02-23 20:20:00,1.4856,1.4858,1.48535,1.4858,183200000.0
2009-02-23 20:21:00,1.4857,1.4857,1.48555,1.4857,48400000.0
2009-02-23 20:22:00,1.4857,1.48585,1.4854,1.4856,199000000.0
2009-02-23 20:23:00,1.4856,1.4858,1.4854,1.4856,176400000.0
2009-02-23 20:24:00,1.4856,1.48565,1.4855,1.4855,54600000.0
2009-02-23 20:25:00,1.48545,1.4859,1.48545,1.4859,92600000.0
2009-02-23 20:26:00,1.4858,1.48605,1.4857,1.48585,279000001.0
2009-02-23 20:27:00,1.48585,1.48605,1.4857,1.4858,155600000.0
2009-02-23 20:28:00,1.4858,1.48625,1.48575,1.486,117800000.0
2009-02-23 20:29:00,1.486,1.4861,1.48585,1.4861,253200000.0
2009-02-23 20:30:00,1.4861,1.4862,1.48575,1.4858,335400001.0
2009-02-23 20:31:00,1.4858,1.4859,1.48575,1.48585,220600000.0
2009-02-23 20:32:00,1.48595,1.48605,1.48575,1.48575,256600000.0
2009-02-23 20:33:00,1.48575,1.48605,1.48545,1.48545,189600000.0
2009-02-23 20:34:00,1.48545,1.4856,1.48535,1.4856,82000000.0
2009-02-23 20:35:00,1.4855,1.4863,1.48545,1.4863,424400000.0
2009-02-23 20:36:00,1.48625,1.4868,1.4862,1.4867,154400000.0
2009-02-23 20:37:00,1.4867,1.4868,1.48565,1.48565,156200000.0
2009-02-23 20:38:00,1.48565,1.486,1.4855,1.48555,134600000.0
2009-02-23 20:39:00,1.48555,1.4863,1.48555,1.48625,187800000.0
2009-02-23 20:40:00,1.48625,1.48655,1.48625,1.4865,141400000.0
2009-02-23 20:41:00,1.48645,1.48665,1.48645,1.4866,110400000.0
2009-02-23 20:42:00,1.4866,1.4866,1.48645,1.4865,214400000.0
2009-02-23 20:43:00,1.48645,1.4865,1.486,1.48615,276800000.0
2009-02-23 20:44:00,1.48615,1.48645,1.486,1.4862,196600000.0
2009-02-23 20:45:00,1.4862,1.4863,1.48595,1.486,146600000.0
2009-02-23 20:46:00,1.486,1.4863,1.48595,1.4863,160800000.0
2009-02-23 20:47:00,1.4863,1.4863,1.48555,1.48555,172400000.0
2009-02-23 20:48:00,1.48565,1.48625,1.48565,1.48585,135400000.0
2009-02-23 20:49:00,1.4858,1.4858,1.4854,1.4854,126000000.0
2009-02-23 20:50:00,1.48555,1.4857,1.48535,1.4855,164200000.0
2009-02-23 20:51:00,1.4855,1.4855,1.485,1.4852,166800000.0
2009-02-23 20:52:00,1.4852,1.4853,1.485,1.4853,65200000.0
2009-02-23 20:53:00,1.4853,1.4858,1.4853,1.4855,113300000.0
2009-02-23 20:54:00,1.4855,1.4859,1.4853,1.4859,102600000.0
2009-02-23 20:55:00,1.486,1.4862,1.4852,1.48525,180400000.0
2009-02-23 20:56:00,1.48535,1.4855,1.4853,1.4854,74000000.0
2009-02-23 20:57:00,1.4854,1.4854,1.48515,1.4852,105400000.0
2009-02-23 20:58:00,1.4852,1.48525,1.4852,1.4852,104400000.0
2009-02-23 20:59:00,1.4852,1.4852,1.4852,1.4852,13200000.0
2009-02-23 21:00:00,1.4852,1.4852,1.48495,1.485,81200000.0
2009-02-23 21:01:00,1.485,1.48525,1.4849,1.48505,106400000.0
2009-02-23 21:02:00,1.485,1.4851,1.48435,1.48505,300000000.0
2009-02-23 21:03:00,1.48505,1.4858,1.48505,1.48545,217300000.0
2009-02-23 21:04:00,1.4855,1.4861,1.48535,1.48605,228200000.0
2009-02-23 21:05:00,1.486,1.4862,1.4856,1.48585,208400000.0
2009-02-23 21:06:00,1.4859,1.4859,1.4851,1.4853,266000000.0
2009-02-23 21:07:00,1.4853,1.4853,1.48475,1.48495,202900000.0
2009-02-23 21:08:00,1.485,1.4852,1.4848,1.4852,141400000.0
2009-02-23 21:09:00,1.4852,1.4855,1.48505,1.4853,178000000.0
2009-02-23 21:10:00,1.4854,1.4854,1.4849,1.4849,60600000.0
2009-02-23 21:11:00,1.4849,1.4853,1.48475,1.485,149400000.0
2009-02-23 21:12:00,1.485,1.485,1.48455,1.4849,105200000.0
2009-02-23 21:13:00,1.4849,1.4853,1.4848,1.485,162400000.0
2009-02-23 21:14:00,1.485,1.48535,1.4849,1.4853,316800000.0
2009-02-23 21:15:00,1.48535,1.486,1.48535,1.4858,135400000.0
2009-02-23 21:16:00,1.4858,1.48645,1.48575,1.48645,296000000.0
2009-02-23 21:17:00,1.4865,1.4873,1.4865,1.48675,306000000.0
2009-02-23 21:18:00,1.48675,1.48715,1.4867,1.487,121000000.0
2009-02-23 21:19:00,1.487,1.48715,1.48675,1.48675,233200000.0
2009-02-23 21:20:00,1.4867,1.48685,1.48625,1.48675,236400000.0
2009-02-23 21:21:00,1.48665,1.487,1.4865,1.4865,75000000.0
2009-02-23 21:22:00,1.48655,1.48675,1.4861,1.48625,175000000.0
2009-02-23 21:23:00,1.48615,1.4866,1.4861,1.4863,178200000.0
2009-02-23 21:24:00,1.48635,1.4873,1.48635,1.48675,218600000.0
2009-02-23 21:25:00,1.48675,1.4871,1.48655,1.4871,194000000.0
2009-02-23 21:26:00,1.487,1.48715,1.4866,1.4869,110200000.0
2009-02-23 21:27:00,1.487,1.4874,1.48695,1.4873,178600000.0
2009-02-23 21:28:00,1.4873,1.4873,1.48695,1.4871,95800000.0
2009-02-23 21:29:00,1.4871,1.4875,1.48705,1.4874,146000000.0
2009-02-23 21:30:00,1.48715,1.48715,1.4865,1.48655,343600000.0
2009-02-23 21:31:00,1.4866,1.487,1.48615,1.48665,178400000.0
2009-02-23 21:32:00,1.48675,1.48675,1.48555,1.48555,200800000.0
2009-02-23 21:33:00,1.48555,1.48555,1.48485,1.48505,280600001.0
2009-02-23 21:34:00,1.48505,1.48525,1.48495,1.48525,161000000.0
2009-02-23 21:35:00,1.4852,1.4857,1.4851,1.48515,161000000.0
2009-02-23 21:36:00,1.4852,1.4856,1.48505,1.4854,117000000.0
2009-02-23 21:37:00,1.4854,1.4855,1.48515,1.48515,194000000.0
2009-02-23 21:38:00,1.48515,1.4853,1.48495,1.4852,97400000.0
2009-02-23 21:39:00,1.4852,1.4858,1.4852,1.4853,82000000.0
2009-02-23 21:40:00,1.4854,1.4856,1.48515,1.4854,42200000.0
2009-02-23 21:41:00,1.48535,1.4855,1.48515,1.48515,57000000.0
2009-02-23 21:42:00,1.4852,1.4853,1.4844,1.4844,110400000.0
2009-02-23 21:43:00,1.4844,1.48445,1.4836,1.48405,190400000.0
2009-02-23 21:44:00,1.484,1.4855,1.484,1.4854,114000000.0
2009-02-23 21:45:00,1.4854,1.4854,1.48415,1.48435,150000000.0
2009-02-23 21:46:00,1.48425,1.4847,1.48405,1.48405,194000000.0
2009-02-23 21:47:00,1.48405,1.4842,1.4839,1.48415,116600000.0
2009-02-23 21:48:00,1.48415,1.48455,1.48395,1.4842,176400000.0
2009-02-23 21:49:00,1.48415,1.48435,1.48395,1.4842,137600000.0
2009-02-23 21:50:00,1.4842,1.48445,1.48415,1.48445,77600000.0
2009-02-23 21:51:00,1.4842,1.4849,1.4842,1.4848,266400000.0
2009-02-23 21:52:00,1.4848,1.4849,1.4846,1.48465,332600000.0
2009-02-23 21:53:00,1.4847,1.4849,1.484,1.48405,314600001.0
2009-02-23 21:54:00,1.484,1.48405,1.4832,1.48345,221500000.0
2009-02-23 21:55:00,1.4836,1.48365,1.4831,1.4832,187800000.0
2009-02-23 21:56:00,1.48305,1.4836,1.4828,1.483,298400000.0
2009-02-23 21:57:00,1.4829,1.48345,1.4829,1.4832,180000000.0
2009-02-23 21:58:00,1.4832,1.4839,1.4832,1.48385,207600000.0
2009-02-23 21:59:00,1.4839,1.4841,1.48345,1.4836,194800000.0
2009-02-23 22:00:00,1.4837,1.4837,1.4829,1.4834,228400000.0
2009-02-23 22:01:00,1.4834,1.48345,1.4827,1.4831,125000000.0
2009-02-23 22:02:00,1.48285,1.4831,1.48255,1.48285,373299999.0
2009-02-23 22:03:00,1.4831,1.4838,1.48285,1.4837,160200000.0
2009-02-23 22:04:00,1.4837,1.484,1.4837,1.48395,90600000.0
2009-02-23 22:05:00,1.48405,1.4845,1.48385,1.4844,187000000.0
2009-02-23 22:06:00,1.4844,1.485,1.4844,1.4848,115000000.0
2009-02-23 22:07:00,1.48495,1.48495,1.48475,1.48475,37800000.0
2009-02-23 22:08:00,1.48475,1.48495,1.4841,1.4843,138400000.0
2009-02-23 22:09:00,1.48435,1.4849,1.4843,1.4845,338200000.0
2009-02-23 22:10:00,1.48445,1.48455,1.48425,1.48455,197600000.0
2009-02-23 22:11:00,1.4841,1.48475,1.4841,1.48465,175200000.0
2009-02-23 22:12:00,1.4846,1.48505,1.48455,1.48495,139200000.0
2009-02-23 22:13:00,1.4848,1.4854,1.48475,1.48495,153600000.0
2009-02-23 22:14:00,1.4847,1.4849,1.48425,1.48455,173600000.0
2009-02-23 22:15:00,1.4846,1.4849,1.48455,1.48465,55200000.0
2009-02-23 22:16:00,1.4847,1.4847,1.48415,1.48445,103200000.0
2009-02-23 22:17:00,1.48445,1.48475,1.4842,1.4847,88000000.0
2009-02-23 22:18:00,1.48465,1.4849,1.48445,1.4848,94600000.0
2009-02-23 22:19:00,1.48465,1.4852,1.4845,1.4851,87000000.0
2009-02-23 22:20:00,1.4851,1.4851,1.48455,1.4847,112200000.0
2009-02-23 22:21:00,1.4849,1.4849,1.48445,1.48445,146400000.0
2009-02-23 22:22:00,1.4845,1.48455,1.48425,1.48435,82200000.0
2009-02-23 22:23:00,1.48435,1.48435,1.4836,1.4837,94800000.0
2009-02-23 22:24:00,1.48375,1.4846,1.4837,1.48425,161000000.0
2009-02-23 22:25:00,1.48425,1.4843,1.48395,1.48425,110000000.0
2009-02-23 22:26:00,1.48425,1.4847,1.48405,1.48455,110400000.0
2009-02-23 22:27:00,1.48455,1.4846,1.48415,1.4843,220400000.0
2009-02-23 22:28:00,1.48435,1.4847,1.4842,1.48465,112200000.0
2009-02-23 22:29:00,1.4847,1.48485,1.48445,1.4845,150600000.0
2009-02-23 22:30:00,1.48445,1.4849,1.48445,1.4849,94600000.0
2009-02-23 22:31:00,1.4848,1.48515,1.4845,1.4849,107400000.0
2009-02-23 22:32:00,1.48465,1.4852,1.4844,1.48485,205800000.0
2009-02-23 22:33:00,1.48485,1.4854,1.48455,1.485,210600000.0
2009-02-23 22:34:00,1.48505,1.48505,1.48455,1.4846,99400000.0
2009-02-23 22:35:00,1.4847,1.4854,1.48455,1.4853,94800000.0
2009-02-23 22:36:00,1.4853,1.4854,1.48465,1.485,51800000.0
2009-02-23 22:37:00,1.485,1.4853,1.485,1.4852,22200000.0
2009-02-23 22:38:00,1.48515,1.4854,1.48515,1.4852,148000000.0
2009-02-23 22:39:00,1.4853,1.4854,1.4849,1.48505,46000000.0
2009-02-23 22:40:00,1.48505,1.48545,1.48505,1.48525,142800000.0
2009-02-23 22:41:00,1.48525,1.4855,1.48495,1.4854,98600000.0
2009-02-23 22:42:00,1.4854,1.4854,1.48495,1.48505,36400000.0
2009-02-23 22:43:00,1.48505,1.4851,1.48505,1.4851,34800000.0
2009-02-23 22:44:00,1.4851,1.48655,1.48495,1.486,226400000.0
2009-02-23 22:45:00,1.48605,1.4861,1.4857,1.4859,162400000.0
2009-02-23 22:46:00,1.4859,1.4859,1.4852,1.4856,110800000.0
2009-02-23 22:47:00,1.48535,1.48555,1.4849,1.4853,204000000.0
2009-02-23 22:48:00,1.4853,1.48545,1.48495,1.48515,227600000.0
2009-02-23 22:49:00,1.4852,1.4854,1.4848,1.48505,172100000.0
2009-02-23 22:50:00,1.485,1.4851,1.48455,1.48475,207800000.0
2009-02-23 22:51:00,1.48485,1.4853,1.48475,1.4848,72600000.0
2009-02-23 22:52:00,1.48475,1.4849,1.4842,1.48435,201000000.0
2009-02-23 22:53:00,1.48435,1.4845,1.4841,1.4843,138400000.0
2009-02-23 22:54:00,1.48425,1.48515,1.48425,1.48475,101200000.0
2009-02-23 22:55:00,1.4847,1.4847,1.48425,1.48425,118000000.0
2009-02-23 22:56:00,1.484,1.48425,1.4835,1.484,167400000.0
2009-02-23 22:57:00,1.48415,1.48455,1.48405,1.48435,153600000.0
2009-02-23 22:58:00,1.48445,1.48455,1.48365,1.48375,197400000.0
2009-02-23 22:59:00,1.4838,1.4842,1.4838,1.4841,74000000.0
2009-02-23 23:00:00,1.48415,1.48455,1.4838,1.484,210200000.0
2009-02-23 23:01:00,1.4839,1.4839,1.4835,1.48355,84600000.0
2009-02-23 23:02:00,1.4836,1.48395,1.4836,1.4837,112400000.0
2009-02-23 23:03:00,1.4837,1.4837,1.4836,1.4836,64200000.0
2009-02-23 23:04:00,1.4833,1.4836,1.48315,1.4832,33800000.0
2009-02-23 23:05:00,1.48325,1.4839,1.48325,1.48355,86400000.0
2009-02-23 23:06:00,1.4836,1.4839,1.48345,1.48355,73800000.0
2009-02-23 23:07:00,1.48355,1.48375,1.4831,1.4834,122200000.0
2009-02-23 23:08:00,1.4835,1.4837,1.4833,1.4834,49200000.0
2009-02-23 23:09:00,1.4834,1.48345,1.4833,1.4834,48000000.0
2009-02-23 23:10:00,1.48345,1.4836,1.4833,1.4835,61800000.0
2009-02-23 23:11:00,1.48355,1.4836,1.48345,1.4835,46800000.0
2009-02-23 23:12:00,1.48355,1.4844,1.48355,1.48435,174400000.0
2009-02-23 23:13:00,1.4843,1.4849,1.48425,1.48465,77200000.0
2009-02-23 23:14:00,1.48465,1.4851,1.4845,1.48505,76400000.0
2009-02-23 23:15:00,1.4851,1.4851,1.485,1.485,14800000.0
2009-02-23 23:16:00,1.485,1.48505,1.485,1.485,29000000.0
2009-02-23 23:17:00,1.485,1.48525,1.4844,1.48455,131800000.0
2009-02-23 23:18:00,1.48465,1.4847,1.4841,1.48415,101000000.0
2009-02-23 23:19:00,1.4842,1.48475,1.48415,1.48435,90400000.0
2009-02-23 23:20:00,1.48435,1.48435,1.483,1.4835,216800000.0
2009-02-23 23:21:00,1.48355,1.48385,1.483,1.4833,120300000.0
2009-02-23 23:22:00,1.48335,1.4837,1.48335,1.48355,64800000.0
2009-02-23 23:23:00,1.48355,1.484,1.48335,1.4834,154200000.0
2009-02-23 23:24:00,1.4835,1.4838,1.4834,1.4835,68000000.0
2009-02-23 23:25:00,1.48355,1.4838,1.4835,1.48355,45200000.0
2009-02-23 23:26:00,1.4835,1.48415,1.4834,1.48345,146200000.0
2009-02-23 23:27:00,1.4835,1.48385,1.4834,1.48355,51200000.0
2009-02-23 23:28:00,1.48355,1.48385,1.48355,1.48385,19600000.0
2009-02-23 23:29:00,1.48375,1.4839,1.48355,1.4839,50200000.0
2009-02-23 23:30:00,1.4839,1.48405,1.4838,1.484,29600000.0
2009-02-23 23:31:00,1.484,1.4841,1.484,1.48405,131600000.0
2009-02-23 23:32:00,1.48405,1.48415,1.4837,1.484,31800000.0
2009-02-23 23:33:00,1.48405,1.48415,1.484,1.48415,33400000.0
2009-02-23 23:34:00,1.4842,1.4842,1.484,1.4841,26800000.0
2009-02-23 23:35:00,1.48415,1.4842,1.4841,1.4841,18400000.0
2009-02-23 23:36:00,1.48415,1.48475,1.48405,1.48445,85600000.0
2009-02-23 23:37:00,1.48445,1.48445,1.48395,1.484,96600000.0
2009-02-23 23:38:00,1.48395,1.48405,1.48395,1.48395,35600000.0
2009-02-23 23:39:00,1.484,1.48425,1.48395,1.48425,24200000.0
2009-02-23 23:40:00,1.48425,1.48425,1.48395,1.484,23600000.0
2009-02-23 23:41:00,1.484,1.48405,1.48395,1.48405,33600000.0
2009-02-23 23:42:00,1.48405,1.48405,1.48395,1.484,15800000.0
2009-02-23 23:43:00,1.48395,1.48405,1.48395,1.48405,25200000.0
2009-02-23 23:44:00,1.48395,1.484,1.48395,1.484,10800000.0
2009-02-23 23:45:00,1.48395,1.484,1.4837,1.484,51200000.0
2009-02-23 23:46:00,1.48395,1.48395,1.4836,1.48375,19600000.0
2009-02-23 23:47:00,1.4838,1.4838,1.48345,1.4837,23200000.0
2009-02-23 23:48:00,1.48375,1.48375,1.48365,1.4837,18000000.0
2009-02-23 23:49:00,1.4837,1.4837,1.4835,1.4835,26400000.0
2009-02-23 23:50:00,1.4835,1.4836,1.4835,1.4836,35600000.0
2009-02-23 23:51:00,1.48365,1.48415,1.48365,1.48395,98600000.0
2009-02-23 23:52:00,1.4838,1.48395,1.4835,1.48355,124400000.0
2009-02-23 23:53:00,1.4836,1.4836,1.48345,1.48345,48000000.0
2009-02-23 23:54:00,1.4835,1.48375,1.4835,1.48365,51400000.0
2009-02-23 23:55:00,1.48365,1.48385,1.4835,1.48375,80400000.0
2009-02-23 23:56:00,1.48375,1.4839,1.4835,1.4835,68000000.0
2009-02-23 23:57:00,1.4835,1.4835,1.4835,1.4835,29600000.0
2009-02-23 23:58:00,1.4835,1.4835,1.48345,1.4835,76600000.0
2009-02-23 23:59:00,1.4835,1.4835,1.48345,1.4835,22200000.0
2009-02-24 00:00:00,1.4835,1.48365,1.48305,1.48365,33600000.0
2009-02-24 00:01:00,1.48385,1.4839,1.48365,1.48385,15600000.0
2009-02-24 00:02:00,1.4838,1.48385,1.4837,1.4837,11200000.0
2009-02-24 00:03:00,1.48375,1.48385,1.4836,1.48385,9800000.0
2009-02-24 00:04:00,1.4839,1.48425,1.4839,1.48425,14000000.0
2009-02-24 00:05:00,1.4842,1.4843,1.48415,1.48425,12200000.0
2009-02-24 00:06:00,1.48425,1.4845,1.48425,1.4844,21200000.0
2009-02-24 00:07:00,1.4844,1.4844,1.484,1.484,11200000.0
2009-02-24 00:08:00,1.48405,1.48405,1.48365,1.48395,20800000.0
2009-02-24 00:09:00,1.484,1.484,1.4834,1.48345,26600000.0
2009-02-24 00:10:00,1.48285,1.48315,1.48285,1.4831,28800000.0
2009-02-24 00:11:00,1.48315,1.48315,1.48305,1.48315,11000000.0
2009-02-24 00:12:00,1.48315,1.48315,1.48315,1.48315,3200000.0
2009-02-24 00:13:00,1.4831,1.48315,1.4831,1.4831,9400000.0
2009-02-24 00:14:00,1.48315,1.48315,1.48315,1.48315,1600000.0
2009-02-24 00:15:00,1.48315,1.48325,1.48315,1.4832,7600000.0
2009-02-24 00:16:00,1.48335,1.48345,1.48335,1.48345,8400000.0
2009-02-24 00:17:00,1.48345,1.48345,1.4834,1.4834,11400000.0
2009-02-24 00:18:00,1.48345,1.48345,1.48305,1.48305,37400000.0
2009-02-24 00:19:00,1.4831,1.4835,1.4831,1.48345,40000000.0
2009-02-24 00:20:00,1.48345,1.4837,1.4834,1.48365,41400000.0
2009-02-24 00:21:00,1.48365,1.48385,1.48365,1.48385,13800000.0
2009-02-24 00:22:00,1.48333,1.48372,1.48333,1.48349,18000000.0
2009-02-24 00:23:00,1.4839,1.48405,1.4838,1.4839,31400000.0
2009-02-24 00:24:00,1.48385,1.4839,1.48385,1.4839,4400000.0
2009-02-24 00:25:00,1.4839,1.4839,1.48385,1.4839,7600000.0
2009-02-24 00:26:00,1.4842,1.4843,1.48415,1.48415,14800000.0
2009-02-24 00:27:00,1.48405,1.48425,1.48405,1.4842,10400000.0
2009-02-24 00:28:00,1.4843,1.48445,1.4833,1.48345,53200000.0
2009-02-24 00:29:00,1.48345,1.48425,1.48345,1.484,39600000.0
2009-02-24 00:30:00,1.4842,1.4842,1.4839,1.4839,49800000.0
2009-02-24 00:31:00,1.484,1.484,1.4839,1.4839,16000000.0
2009-02-24 00:32:00,1.48405,1.4843,1.48405,1.48425,17000000.0
2009-02-24 00:33:00,1.48415,1.4843,1.4841,1.48425,59800000.0
2009-02-24 00:34:00,1.48415,1.48425,1.48375,1.48385,31400000.0
2009-02-24 00:35:00,1.4838,1.48435,1.48375,1.48425,60400000.0
2009-02-24 00:36:00,1.4844,1.4844,1.48425,1.48425,43200000.0
2009-02-24 00:37:00,1.48425,1.48425,1.48425,1.48425,131600000.0
2009-02-24 00:38:00,1.48425,1.48425,1.48385,1.484,26400000.0
2009-02-24 00:39:00,1.48405,1.48415,1.48395,1.48415,43600000.0
2009-02-24 00:40:00,1.48415,1.48425,1.4841,1.48425,19400000.0
2009-02-24 00:41:00,1.48425,1.4843,1.48415,1.48415,30600000.0
2009-02-24 00:42:00,1.4842,1.4842,1.48415,1.48415,7800000.0
2009-02-24 00:43:00,1.4842,1.4842,1.48405,1.4842,18000000.0
2009-02-24 00:44:00,1.4841,1.48425,1.48405,1.4842,52600000.0
2009-02-24 00:45:00,1.4841,1.48425,1.4841,1.48415,53400000.0
2009-02-24 00:46:00,1.4841,1.4842,1.4841,1.4842,5800000.0
2009-02-24 00:47:00,1.48425,1.4845,1.4842,1.4844,29400000.0
2009-02-24 00:48:00,1.48435,1.4845,1.48415,1.48435,39800000.0
2009-02-24 00:49:00,1.4843,1.4843,1.4843,1.4843,3200000.0
2009-02-24 00:50:00,1.48415,1.4843,1.4841,1.4841,33200000.0
2009-02-24 00:51:00,1.48425,1.48425,1.48425,1.48425,1400000.0
2009-02-24 00:52:00,1.48415,1.48425,1.48415,1.48415,12400000.0
2009-02-24 00:53:00,1.48415,1.48445,1.48415,1.4843,37000000.0
2009-02-24 00:54:00,1.48425,1.48435,1.48425,1.48435,18200000.0
2009-02-24 00:55:00,1.48425,1.4843,1.48425,1.4843,7400000.0
2009-02-24 00:56:00,1.4843,1.4844,1.48425,1.4844,12000000.0
2009-02-24 00:57:00,1.4844,1.48445,1.4843,1.4843,29800000.0
2009-02-24 00:58:00,1.4843,1.48435,1.4842,1.4843,14400000.0
2009-02-24 00:59:00,1.48435,1.48445,1.48405,1.48415,62200000.0
2009-02-24 01:00:00,1.48425,1.48425,1.48405,1.4842,53400000.0
2009-02-24 01:01:00,1.48415,1.48415,1.4837,1.48395,98000000.0
2009-02-24 01:02:00,1.4839,1.4841,1.48375,1.4841,24400000.0
2009-02-24 01:03:00,1.48415,1.48445,1.4841,1.4842,80400000.0
2009-02-24 01:04:00,1.4841,1.4842,1.4841,1.4842,14600000.0
2009-02-24 01:05:00,1.4842,1.48465,1.4842,1.4842,112400000.0
2009-02-24 01:06:00,1.48415,1.48415,1.484,1.48405,57200000.0
2009-02-24 01:07:00,1.484,1.4841,1.484,1.48405,23600000.0
2009-02-24 01:08:00,1.48405,1.4841,1.48405,1.4841,3600000.0
2009-02-24 01:09:00,1.48405,1.4841,1.48405,1.4841,41400000.0
2009-02-24 01:10:00,1.48405,1.4842,1.48405,1.48415,26600000.0
2009-02-24 01:11:00,1.48415,1.48415,1.48415,1.48415,24000000.0
2009-02-24 01:12:00,1.48415,1.4842,1.4841,1.4842,9800000.0
2009-02-24 01:13:00,1.48415,1.48415,1.48405,1.4841,49000000.0
2009-02-24 01:14:00,1.48425,1.4844,1.48425,1.4844,42200000.0
2009-02-24 01:15:00,1.4844,1.4844,1.4842,1.48435,75400000.0
2009-02-24 01:16:00,1.48435,1.48445,1.48435,1.48435,53200000.0
2009-02-24 01:17:00,1.48445,1.48455,1.48445,1.48445,18600000.0
2009-02-24 01:18:00,1.48435,1.48435,1.48435,1.48435,7000000.0
2009-02-24 01:19:00,1.4844,1.4845,1.4844,1.48445,42800000.0
2009-02-24 01:20:00,1.48445,1.4845,1.48445,1.4845,25600000.0
2009-02-24 01:21:00,1.48445,1.48445,1.48445,1.48445,6800000.0
2009-02-24 01:22:00,1.48445,1.48445,1.48425,1.4844,139800000.0
2009-02-24 01:23:00,1.48435,1.48435,1.48435,1.48435,170000000.0
2009-02-24 01:24:00,1.48435,1.48435,1.4842,1.48435,73200000.0
2009-02-24 01:25:00,1.48435,1.48435,1.4842,1.48435,58400000.0
2009-02-24 01:26:00,1.48435,1.48435,1.4842,1.48435,72800000.0
2009-02-24 01:27:00,1.48435,1.48435,1.4842,1.48435,46400000.0
2009-02-24 01:28:00,1.48435,1.48435,1.48435,1.48435,21400000.0
2009-02-24 01:29:00,1.48435,1.48435,1.48435,1.48435,31000000.0
2009-02-24 01:30:00,1.48435,1.48435,1.4841,1.48435,53400000.0
2009-02-24 01:31:00,1.48435,1.48435,1.48435,1.48435,89600000.0
2009-02-24 01:32:00,1.48435,1.48435,1.48395,1.484,24000000.0
2009-02-24 01:33:00,1.4841,1.4841,1.4839,1.48395,13400000.0
2009-02-24 01:34:00,1.484,1.4841,1.48395,1.48405,8400000.0
2009-02-24 01:35:00,1.48405,1.48405,1.48395,1.484,5600000.0
2009-02-24 01:36:00,1.48385,1.48395,1.48385,1.48395,22600000.0
2009-02-24 01:37:00,1.4838,1.48395,1.4838,1.4839,10000000.0
2009-02-24 01:38:00,1.48395,1.4841,1.48385,1.48405,12600000.0
2009-02-24 01:39:00,1.48415,1.48415,1.4839,1.484,44400000.0
2009-02-24 01:40:00,1.48395,1.48395,1.48385,1.4839,5600000.0
2009-02-24 01:41:00,1.4838,1.484,1.4838,1.48385,15200000.0
2009-02-24 01:42:00,1.484,1.484,1.48375,1.48395,31200000.0
2009-02-24 01:43:00,1.48395,1.484,1.4836,1.4839,45800000.0
2009-02-24 01:44:00,1.4838,1.4838,1.4838,1.4838,1400000.0
2009-02-24 01:45:00,1.4837,1.48385,1.4837,1.4837,21600000.0
2009-02-24 01:46:00,1.48375,1.48395,1.48305,1.4837,109000000.0
2009-02-24 01:47:00,1.4837,1.484,1.4837,1.48395,100200000.0
2009-02-24 01:48:00,1.48395,1.4842,1.48395,1.4842,21400000.0
2009-02-24 01:49:00,1.48415,1.4845,1.48415,1.4843,211000000.0
2009-02-24 01:50:00,1.4843,1.4843,1.4838,1.48385,75200000.0
2009-02-24 01:51:00,1.4839,1.48395,1.4838,1.48385,49800000.0
2009-02-24 01:52:00,1.4838,1.4838,1.4837,1.4837,84200000.0
2009-02-24 01:53:00,1.4837,1.4837,1.4833,1.4835,109200000.0
2009-02-24 01:54:00,1.4836,1.4836,1.4827,1.48285,138000000.0
2009-02-24 01:55:00,1.4829,1.4833,1.48275,1.4833,339400000.0
2009-02-24 01:56:00,1.4833,1.4833,1.48295,1.48295,182800000.0
2009-02-24 01:57:00,1.48295,1.48295,1.4827,1.4829,66000000.0
2009-02-24 01:58:00,1.4829,1.483,1.48245,1.483,300400000.0
2009-02-24 01:59:00,1.483,1.4835,1.4829,1.4834,37400000.0
2009-02-24 02:00:00,1.48335,1.4836,1.48335,1.4834,188000000.0
2009-02-24 02:01:00,1.4834,1.4835,1.48275,1.4831,208600001.0
2009-02-24 02:02:00,1.4832,1.4834,1.48275,1.4834,208400000.0
2009-02-24 02:03:00,1.4834,1.48375,1.4833,1.4833,97200000.0
2009-02-24 02:04:00,1.4833,1.4834,1.4833,1.4834,14600000.0
2009-02-24 02:05:00,1.4834,1.4834,1.4834,1.4834,16400000.0
2009-02-24 02:06:00,1.48335,1.48335,1.483,1.483,18000000.0
2009-02-24 02:07:00,1.4832,1.4832,1.4831,1.4832,6000000.0
2009-02-24 02:08:00,1.4831,1.4832,1.4831,1.4832,32600000.0
2009-02-24 02:09:00,1.4832,1.4832,1.48245,1.4826,209800000.0
2009-02-24 02:10:00,1.48255,1.483,1.48255,1.48275,189200000.0
2009-02-24 02:11:00,1.48275,1.4835,1.48275,1.4832,316400000.0
2009-02-24 02:12:00,1.4832,1.48355,1.4832,1.4833,37400000.0
2009-02-24 02:13:00,1.48345,1.4837,1.4833,1.48345,100400000.0
2009-02-24 02:14:00,1.4834,1.4835,1.4833,1.4833,137600000.0
2009-02-24 02:15:00,1.4833,1.4837,1.4833,1.48365,113800000.0
2009-02-24 02:16:00,1.4837,1.4839,1.4833,1.4833,57600000.0
2009-02-24 02:17:00,1.4833,1.4833,1.4823,1.48285,133200000.0
2009-02-24 02:18:00,1.48285,1.48335,1.48285,1.4832,201600000.0
2009-02-24 02:19:00,1.4832,1.4835,1.4832,1.4832,54000000.0
2009-02-24 02:20:00,1.4832,1.4832,1.48265,1.48305,203600000.0
2009-02-24 02:21:00,1.483,1.4831,1.48285,1.483,131600000.0
2009-02-24 02:22:00,1.483,1.4831,1.48275,1.4828,122200000.0
2009-02-24 02:23:00,1.48265,1.48275,1.48245,1.48255,248000000.0
2009-02-24 02:24:00,1.48255,1.4829,1.48245,1.48285,216800000.0
2009-02-24 02:25:00,1.4829,1.4829,1.4826,1.48265,264200000.0
2009-02-24 02:26:00,1.48265,1.4828,1.48255,1.48265,95600000.0
2009-02-24 02:27:00,1.48265,1.4829,1.48265,1.48265,53200000.0
2009-02-24 02:28:00,1.48265,1.48265,1.4824,1.48255,74000000.0
2009-02-24 02:29:00,1.48255,1.48255,1.48255,1.48255,19800000.0
2009-02-24 02:30:00,1.48255,1.4827,1.48255,1.48255,88800000.0
2009-02-24 02:31:00,1.48255,1.4827,1.48255,1.4827,7000000.0
2009-02-24 02:32:00,1.48275,1.48285,1.48255,1.48255,27200000.0
2009-02-24 02:33:00,1.48255,1.48305,1.48255,1.48305,38400000.0
2009-02-24 02:34:00,1.4829,1.483,1.48265,1.483,46600000.0
2009-02-24 02:35:00,1.483,1.483,1.4824,1.4829,115000000.0
2009-02-24 02:36:00,1.48275,1.483,1.48265,1.4829,72200000.0
2009-02-24 02:37:00,1.48305,1.48315,1.4829,1.4829,52200000.0
2009-02-24 02:38:00,1.4829,1.48315,1.48265,1.4831,67800000.0
2009-02-24 02:39:00,1.483,1.4831,1.4829,1.483,124600000.0
2009-02-24 02:40:00,1.483,1.48325,1.48295,1.4832,57000000.0
2009-02-24 02:41:00,1.4832,1.4832,1.48295,1.483,18000000.0
2009-02-24 02:42:00,1.4829,1.4829,1.48245,1.48245,102400000.0
2009-02-24 02:43:00,1.48245,1.48245,1.48245,1.48245,10200000.0
2009-02-24 02:44:00,1.48245,1.48245,1.48245,1.48245,9600000.0
2009-02-24 02:45:00,1.48245,1.48245,1.48245,1.48245,34000000.0
2009-02-24 02:46:00,1.48245,1.48245,1.48245,1.48245,37800000.0
2009-02-24 02:47:00,1.48245,1.48245,1.48245,1.48245,16200000.0
2009-02-24 02:48:00,1.48245,1.48255,1.4822,1.48255,96000000.0
2009-02-24 02:49:00,1.48255,1.4826,1.48235,1.48245,80000000.0
2009-02-24 02:50:00,1.48245,1.4826,1.48225,1.48245,55000000.0
2009-02-24 02:51:00,1.48245,1.4831,1.48245,1.4831,88200000.0
2009-02-24 02:52:00,1.483,1.48325,1.48295,1.4831,53400000.0
2009-02-24 02:53:00,1.48325,1.48325,1.4827,1.48275,118000000.0
2009-02-24 02:54:00,1.48275,1.48295,1.48235,1.48235,284800000.0
2009-02-24 02:55:00,1.48235,1.48265,1.48225,1.48245,204800000.0
2009-02-24 02:56:00,1.48245,1.48245,1.48245,1.48245,36800000.0
2009-02-24 02:57:00,1.48245,1.48245,1.4819,1.48215,64200000.0
2009-02-24 02:58:00,1.48215,1.48225,1.4819,1.48195,126200000.0
2009-02-24 02:59:00,1.48205,1.48255,1.48205,1.48255,83400000.0
2009-02-24 03:00:00,1.48255,1.48255,1.4822,1.48235,61400000.0
2009-02-24 03:01:00,1.48235,1.48235,1.4819,1.48235,76800000.0
2009-02-24 03:02:00,1.4824,1.4824,1.48225,1.48225,31600000.0
2009-02-24 03:03:00,1.4824,1.4824,1.48225,1.48225,24600000.0
2009-02-24 03:04:00,1.48225,1.4824,1.48225,1.48225,27200000.0
2009-02-24 03:05:00,1.48225,1.4826,1.48225,1.48245,49800000.0
2009-02-24 03:06:00,1.48245,1.48255,1.48245,1.48245,107200000.0
2009-02-24 03:07:00,1.48245,1.4828,1.4819,1.48275,230400000.0
2009-02-24 03:08:00,1.4828,1.48315,1.4826,1.4831,108000000.0
2009-02-24 03:09:00,1.4831,1.4831,1.4826,1.4826,117400000.0
2009-02-24 03:10:00,1.48265,1.4838,1.4826,1.4838,232800000.0
2009-02-24 03:11:00,1.48385,1.4839,1.48365,1.4837,65400000.0
2009-02-24 03:12:00,1.4837,1.4837,1.4833,1.4835,111200000.0
2009-02-24 03:13:00,1.4834,1.4835,1.4834,1.4835,18000000.0
2009-02-24 03:14:00,1.48355,1.48435,1.48355,1.48405,238800000.0
2009-02-24 03:15:00,1.48405,1.4841,1.4838,1.48405,212800000.0
2009-02-24 03:16:00,1.48405,1.4842,1.4835,1.4836,301200000.0
2009-02-24 03:17:00,1.4836,1.48365,1.4834,1.4835,187000000.0
2009-02-24 03:18:00,1.4835,1.4835,1.4826,1.4832,200200000.0
2009-02-24 03:19:00,1.4832,1.48375,1.48315,1.4835,158400000.0
2009-02-24 03:20:00,1.4835,1.4836,1.4833,1.4835,91400000.0
2009-02-24 03:21:00,1.4835,1.4839,1.4835,1.48385,87200000.0
2009-02-24 03:22:00,1.4839,1.484,1.4838,1.48395,144000000.0
2009-02-24 03:23:00,1.484,1.48415,1.48375,1.4838,204600000.0
2009-02-24 03:24:00,1.4838,1.48425,1.4835,1.4838,247800000.0
2009-02-24 03:25:00,1.4838,1.48415,1.48365,1.4841,146000000.0
2009-02-24 03:26:00,1.484,1.48415,1.48395,1.48415,59200000.0
2009-02-24 03:27:00,1.4842,1.4848,1.4841,1.48425,244200000.0
2009-02-24 03:28:00,1.48425,1.48425,1.48385,1.484,105200000.0
2009-02-24 03:29:00,1.484,1.48405,1.4833,1.4838,372600001.0
2009-02-24 03:30:00,1.4839,1.48395,1.4835,1.4835,206000000.0
2009-02-24 03:31:00,1.4835,1.4837,1.4835,1.4837,67200000.0
2009-02-24 03:32:00,1.4837,1.4837,1.4837,1.4837,48000000.0
2009-02-24 03:33:00,1.4837,1.4837,1.4837,1.4837,10000000.0
2009-02-24 03:34:00,1.4837,1.4837,1.4837,1.4837,10000000.0
2009-02-24 03:35:00,1.4837,1.4837,1.4837,1.4837,2000000.0
2009-02-24 03:36:00,1.4837,1.4837,1.4837,1.4837,12000000.0
2009-02-24 03:37:00,1.4837,1.4837,1.4837,1.4837,18000000.0
2009-02-24 03:38:00,1.4837,1.4842,1.48365,1.4841,44400000.0
2009-02-24 03:39:00,1.48405,1.4848,1.4838,1.48455,209200000.0
2009-02-24 03:40:00,1.4844,1.4848,1.48435,1.48475,255200000.0
2009-02-24 03:41:00,1.48475,1.4849,1.4841,1.48415,402200000.0
2009-02-24 03:42:00,1.48425,1.4843,1.4838,1.4838,165600000.0
2009-02-24 03:43:00,1.484,1.484,1.48385,1.484,65200000.0
2009-02-24 03:44:00,1.4835,1.48368,1.48347,1.48368,9000000.0
2009-02-24 03:45:00,1.48343,1.48372,1.48343,1.48366,9000000.0
2009-02-24 03:46:00,1.48385,1.4841,1.48385,1.48405,39600000.0
2009-02-24 03:47:00,1.484,1.484,1.484,1.484,1000000.0
2009-02-24 03:48:00,1.484,1.4841,1.484,1.484,19800000.0
2009-02-24 03:49:00,1.48395,1.4841,1.48395,1.484,14600000.0
2009-02-24 03:50:00,1.48395,1.48405,1.48395,1.48405,14000000.0
2009-02-24 03:51:00,1.48375,1.48375,1.4832,1.48354,52600000.0
2009-02-24 03:52:00,1.484,1.4841,1.48395,1.48405,40600000.0
2009-02-24 03:53:00,1.48395,1.48405,1.48395,1.48395,16800000.0
2009-02-24 03:54:00,1.48405,1.48405,1.48385,1.484,131000000.0
2009-02-24 03:55:00,1.484,1.4845,1.48385,1.48385,129400000.0
2009-02-24 03:56:00,1.48385,1.484,1.48385,1.484,84200000.0
2009-02-24 03:57:00,1.48395,1.484,1.48375,1.48375,7200000.0
2009-02-24 03:58:00,1.48375,1.48385,1.4837,1.4837,85800000.0
2009-02-24 03:59:00,1.4837,1.48385,1.4837,1.4838,30600000.0
2009-02-24 04:00:00,1.48375,1.4838,1.4837,1.4837,28200000.0
2009-02-24 04:01:00,1.4837,1.4837,1.4834,1.4835,99000000.0
2009-02-24 04:02:00,1.4835,1.4835,1.483,1.48335,63200000.0
2009-02-24 04:03:00,1.48335,1.4835,1.4831,1.4835,29800000.0
2009-02-24 04:04:00,1.4835,1.4835,1.4835,1.4835,16000000.0
2009-02-24 04:05:00,1.4835,1.4835,1.4835,1.4835,22000000.0
2009-02-24 04:06:00,1.4835,1.4835,1.48285,1.48335,39300000.0
2009-02-24 04:07:00,1.4834,1.4834,1.4834,1.4834,21800000.0
2009-02-24 04:08:00,1.4834,1.48365,1.4834,1.4836,20200000.0
2009-02-24 04:09:00,1.48365,1.48395,1.4836,1.48395,28400000.0
2009-02-24 04:10:00,1.48405,1.4841,1.48375,1.48385,97800000.0
2009-02-24 04:11:00,1.48385,1.4839,1.48375,1.48385,29400000.0
2009-02-24 04:12:00,1.4838,1.48385,1.4837,1.4837,21200000.0
2009-02-24 04:13:00,1.48375,1.48395,1.48375,1.48385,27200000.0
2009-02-24 04:14:00,1.48385,1.4839,1.48355,1.4839,60400000.0
2009-02-24 04:15:00,1.4839,1.4839,1.48375,1.4839,23600000.0
2009-02-24 04:16:00,1.48385,1.48395,1.48385,1.48395,5600000.0
2009-02-24 04:17:00,1.4839,1.4843,1.4839,1.4843,73800000.0
2009-02-24 04:18:00,1.48406,1.48411,1.48385,1.48396,28400000.0
2009-02-24 04:19:00,1.4843,1.48435,1.4841,1.48435,66400000.0
2009-02-24 04:20:00,1.48435,1.48445,1.4839,1.48395,83200000.0
2009-02-24 04:21:00,1.48395,1.48395,1.48395,1.48395,17200000.0
2009-02-24 04:22:00,1.4841,1.4841,1.4841,1.4841,1600000.0
2009-02-24 04:23:00,1.48395,1.48395,1.48395,1.48395,3000000.0
2009-02-24 04:24:00,1.48395,1.48425,1.48395,1.4841,32000000.0
2009-02-24 04:25:00,1.4843,1.4843,1.4842,1.4842,3200000.0
2009-02-24 04:26:00,1.4841,1.4841,1.48395,1.48395,33200000.0
2009-02-24 04:27:00,1.484,1.484,1.48395,1.48395,12000000.0
2009-02-24 04:28:00,1.48395,1.48395,1.48395,1.48395,3000000.0
2009-02-24 04:29:00,1.48395,1.4842,1.48395,1.4842,10600000.0
2009-02-24 04:30:00,1.4843,1.48465,1.48415,1.4843,94400000.0
2009-02-24 04:31:00,1.48405,1.48455,1.48405,1.48445,142800000.0
2009-02-24 04:32:00,1.4844,1.4845,1.4844,1.4845,12800000.0
2009-02-24 04:33:00,1.48455,1.48505,1.48445,1.4845,44200000.0
2009-02-24 04:34:00,1.48445,1.4845,1.48445,1.4845,2800000.0
2009-02-24 04:35:00,1.4845,1.4848,1.4845,1.4847,17400000.0
2009-02-24 04:36:00,1.48465,1.48475,1.48465,1.4847,19000000.0
2009-02-24 04:37:00,1.48465,1.4847,1.4845,1.4845,48000000.0
2009-02-24 04:38:00,1.48445,1.4846,1.48445,1.48445,42800000.0
2009-02-24 04:39:00,1.4845,1.4846,1.48445,1.4845,24000000.0
2009-02-24 04:40:00,1.4846,1.4847,1.48435,1.4847,117000000.0
2009-02-24 04:41:00,1.48475,1.48475,1.48445,1.48445,40600000.0
2009-02-24 04:42:00,1.48445,1.4846,1.48445,1.4845,79800000.0
2009-02-24 04:43:00,1.4845,1.4846,1.48445,1.4845,63600000.0
2009-02-24 04:44:00,1.4845,1.4846,1.4845,1.4845,30800000.0
2009-02-24 04:45:00,1.4846,1.4846,1.4845,1.4846,63600000.0
2009-02-24 04:46:00,1.4846,1.48475,1.48445,1.48455,51600000.0
2009-02-24 04:47:00,1.48455,1.4846,1.48445,1.4845,138000000.0
2009-02-24 04:48:00,1.48445,1.48455,1.48435,1.48455,179400000.0
2009-02-24 04:49:00,1.48455,1.4847,1.48445,1.48465,50000000.0
2009-02-24 04:50:00,1.4845,1.4845,1.4844,1.4844,90400000.0
2009-02-24 04:51:00,1.4844,1.48455,1.4844,1.4844,59000000.0
2009-02-24 04:52:00,1.48445,1.4845,1.48435,1.4845,142800000.0
2009-02-24 04:53:00,1.4845,1.48455,1.4844,1.4845,86800000.0
2009-02-24 04:54:00,1.4845,1.48465,1.48445,1.4845,45000000.0
2009-02-24 04:55:00,1.48465,1.48465,1.48445,1.4845,36000000.0
2009-02-24 04:56:00,1.4845,1.4845,1.4844,1.4844,46400000.0
2009-02-24 04:57:00,1.4844,1.4845,1.4844,1.4844,51200000.0
2009-02-24 04:58:00,1.48445,1.48485,1.4844,1.4847,76800000.0
2009-02-24 04:59:00,1.4846,1.4847,1.4846,1.4847,47000000.0
2009-02-24 05:00:00,1.4847,1.48475,1.4846,1.4847,67600000.0
2009-02-24 05:01:00,1.4846,1.485,1.4846,1.4849,68000000.0
2009-02-24 05:02:00,1.4849,1.4849,1.4847,1.48485,91600000.0
2009-02-24 05:03:00,1.48475,1.48515,1.48475,1.48515,38600000.0
2009-02-24 05:04:00,1.48515,1.48515,1.48455,1.48485,134300000.0
2009-02-24 05:05:00,1.48495,1.48515,1.4843,1.48435,56500000.0
2009-02-24 05:06:00,1.4844,1.4847,1.48415,1.4846,74600000.0
2009-02-24 05:07:00,1.48465,1.48465,1.4845,1.48465,28200000.0
2009-02-24 05:08:00,1.4845,1.48465,1.4845,1.4846,16800000.0
2009-02-24 05:09:00,1.4845,1.48465,1.4844,1.4845,109000000.0
2009-02-24 05:10:00,1.4844,1.4844,1.4841,1.48425,83400000.0
2009-02-24 05:11:00,1.48415,1.4843,1.4841,1.48415,63600000.0
2009-02-24 05:12:00,1.4842,1.48455,1.48415,1.48455,34400000.0
2009-02-24 05:13:00,1.48455,1.4848,1.48415,1.48425,101600000.0
2009-02-24 05:14:00,1.48415,1.4843,1.484,1.4843,136800000.0
2009-02-24 05:15:00,1.4844,1.48485,1.48415,1.48415,138600000.0
2009-02-24 05:16:00,1.4842,1.4843,1.4839,1.484,171800000.0
2009-02-24 05:17:00,1.48395,1.4842,1.4838,1.48405,56400000.0
2009-02-24 05:18:00,1.4842,1.4844,1.48405,1.4844,27200000.0
2009-02-24 05:19:00,1.48445,1.4845,1.484,1.48445,60800000.0
2009-02-24 05:20:00,1.4845,1.48495,1.4843,1.48435,119400000.0
2009-02-24 05:21:00,1.48435,1.48495,1.48425,1.48445,189600000.0
2009-02-24 05:22:00,1.48455,1.4846,1.4844,1.48445,68000000.0
2009-02-24 05:23:00,1.4845,1.4845,1.48445,1.48445,39000000.0
2009-02-24 05:24:00,1.48445,1.48455,1.48445,1.48445,22800000.0
2009-02-24 05:25:00,1.4846,1.4849,1.4846,1.48485,20800000.0
2009-02-24 05:26:00,1.4848,1.4848,1.48445,1.4846,44000000.0
2009-02-24 05:27:00,1.4845,1.4846,1.48445,1.48445,16400000.0
2009-02-24 05:28:00,1.48445,1.4846,1.48445,1.48455,22200000.0
2009-02-24 05:29:00,1.48455,1.4846,1.48445,1.48445,42600000.0
2009-02-24 05:30:00,1.48445,1.4847,1.48425,1.48455,130200000.0
2009-02-24 05:31:00,1.48455,1.4847,1.48455,1.4846,150200000.0
2009-02-24 05:32:00,1.48465,1.4849,1.48445,1.4846,167400000.0
2009-02-24 05:33:00,1.4846,1.4849,1.48445,1.4849,101400000.0
2009-02-24 05:34:00,1.485,1.4851,1.48445,1.4847,186600000.0
2009-02-24 05:35:00,1.48485,1.4851,1.48455,1.48465,172200000.0
2009-02-24 05:36:00,1.4847,1.4847,1.48465,1.48465,14200000.0
2009-02-24 05:37:00,1.4846,1.48465,1.4846,1.48465,40400000.0
2009-02-24 05:38:00,1.4848,1.4849,1.48445,1.48475,156400000.0
2009-02-24 05:39:00,1.48475,1.48495,1.48475,1.48495,7800000.0
2009-02-24 05:40:00,1.4848,1.485,1.48455,1.48475,179000000.0
2009-02-24 05:41:00,1.4848,1.4853,1.48475,1.4851,106200000.0
2009-02-24 05:42:00,1.4851,1.48525,1.48505,1.4851,87800000.0
2009-02-24 05:43:00,1.4852,1.48525,1.4851,1.4851,56400000.0
2009-02-24 05:44:00,1.4851,1.48545,1.485,1.48525,128000000.0
2009-02-24 05:45:00,1.48525,1.48555,1.48525,1.48555,78600000.0
2009-02-24 05:46:00,1.48545,1.4856,1.4854,1.48545,75800000.0
2009-02-24 05:47:00,1.48545,1.48575,1.48545,1.4857,65600000.0
2009-02-24 05:48:00,1.4857,1.4857,1.48545,1.4856,49600000.0
2009-02-24 05:49:00,1.4856,1.4857,1.4855,1.4856,49000000.0
2009-02-24 05:50:00,1.4855,1.4857,1.48545,1.4857,75800000.0
2009-02-24 05:51:00,1.4857,1.4858,1.4856,1.4857,71000000.0
2009-02-24 05:52:00,1.48565,1.48565,1.48535,1.4855,82800000.0
2009-02-24 05:53:00,1.4855,1.4855,1.4854,1.48545,41000000.0
2009-02-24 05:54:00,1.4854,1.48565,1.4854,1.4856,97600000.0
2009-02-24 05:55:00,1.48565,1.4858,1.4854,1.4856,161000000.0
2009-02-24 05:56:00,1.48565,1.48585,1.48555,1.4858,111000000.0
2009-02-24 05:57:00,1.4858,1.486,1.4857,1.48585,36400000.0
2009-02-24 05:58:00,1.48585,1.486,1.48585,1.4859,55800000.0
2009-02-24 05:59:00,1.4859,1.486,1.4858,1.4858,64200000.0
2009-02-24 06:00:00,1.48575,1.48585,1.48575,1.4858,44800000.0
2009-02-24 06:01:00,1.48575,1.4861,1.48575,1.4858,166400000.0
2009-02-24 06:02:00,1.4858,1.48595,1.48575,1.4858,104200000.0
2009-02-24 06:03:00,1.48585,1.48645,1.4858,1.4862,61800000.0
2009-02-24 06:04:00,1.4862,1.4863,1.4859,1.486,61800000.0
2009-02-24 06:05:00,1.486,1.4862,1.486,1.486,68000000.0
2009-02-24 06:06:00,1.486,1.48605,1.48595,1.486,37600000.0
2009-02-24 06:07:00,1.48595,1.48605,1.48595,1.48605,14400000.0
2009-02-24 06:08:00,1.486,1.4864,1.48595,1.4861,108400000.0
2009-02-24 06:09:00,1.4862,1.48625,1.48615,1.4862,25200000.0
2009-02-24 06:10:00,1.48625,1.48625,1.486,1.48605,96400000.0
2009-02-24 06:11:00,1.48605,1.48605,1.486,1.48605,17000000.0
2009-02-24 06:12:00,1.4861,1.4861,1.486,1.4861,32000000.0
2009-02-24 06:13:00,1.486,1.486,1.48595,1.486,71800000.0
2009-02-24 06:14:00,1.4862,1.4863,1.4862,1.4863,10800000.0
2009-02-24 06:15:00,1.48576,1.48609,1.48576,1.48576,328800001.0
2009-02-24 06:16:00,1.4863,1.4866,1.48625,1.4863,91800000.0
2009-02-24 06:17:00,1.4863,1.4863,1.48625,1.48625,112000000.0
2009-02-24 06:18:00,1.4863,1.48635,1.48625,1.48625,96000000.0
2009-02-24 06:19:00,1.4863,1.4863,1.48625,1.4863,25600000.0
2009-02-24 06:20:00,1.4863,1.4863,1.48625,1.4863,28800000.0
2009-02-24 06:21:00,1.4863,1.48665,1.4853,1.48595,167800000.0
2009-02-24 06:22:00,1.48595,1.486,1.48545,1.4856,148800000.0
2009-02-24 06:23:00,1.4856,1.4857,1.4852,1.4856,156200000.0
2009-02-24 06:24:00,1.4856,1.4856,1.485,1.48505,85600000.0
2009-02-24 06:25:00,1.4851,1.4854,1.4851,1.4854,34600000.0
2009-02-24 06:26:00,1.48545,1.48545,1.4848,1.48505,79800000.0
2009-02-24 06:27:00,1.48505,1.48525,1.48485,1.485,129400000.0
2009-02-24 06:28:00,1.485,1.485,1.48475,1.4849,99600000.0
2009-02-24 06:29:00,1.4849,1.4852,1.4847,1.485,252800000.0
2009-02-24 06:30:00,1.4851,1.48515,1.4848,1.4849,72000000.0
2009-02-24 06:31:00,1.4849,1.4851,1.48465,1.48475,86400000.0
2009-02-24 06:32:00,1.4848,1.4854,1.48475,1.4854,207600000.0
2009-02-24 06:33:00,1.4854,1.4854,1.485,1.48505,112000000.0
2009-02-24 06:34:00,1.485,1.4854,1.485,1.4853,47200000.0
2009-02-24 06:35:00,1.48545,1.4858,1.4854,1.4856,115200000.0
2009-02-24 06:36:00,1.4855,1.4858,1.4855,1.48575,66800000.0
2009-02-24 06:37:00,1.48575,1.48585,1.48565,1.48575,35200000.0
2009-02-24 06:38:00,1.4858,1.48585,1.4852,1.4852,101200000.0
2009-02-24 06:39:00,1.48525,1.48525,1.48485,1.485,136400000.0
2009-02-24 06:40:00,1.48495,1.48495,1.48475,1.4848,94200000.0
2009-02-24 06:41:00,1.4848,1.4848,1.48465,1.48475,160200000.0
2009-02-24 06:42:00,1.48475,1.4851,1.4847,1.48505,86000000.0
2009-02-24 06:43:00,1.48505,1.48535,1.48505,1.4851,53200000.0
2009-02-24 06:44:00,1.48515,1.48525,1.485,1.4851,51200000.0
2009-02-24 06:45:00,1.48505,1.4852,1.485,1.48515,26800000.0
2009-02-24 06:46:00,1.4851,1.48515,1.4851,1.4851,53000000.0
2009-02-24 06:47:00,1.48515,1.48525,1.4851,1.4852,80400000.0
2009-02-24 06:48:00,1.4852,1.4852,1.4851,1.48515,57200000.0
2009-02-24 06:49:00,1.4851,1.4852,1.4851,1.4851,76200000.0
2009-02-24 06:50:00,1.4851,1.4852,1.4851,1.4851,37400000.0
2009-02-24 06:51:00,1.4851,1.4853,1.4851,1.4851,35600000.0
2009-02-24 06:52:00,1.4851,1.4851,1.4851,1.4851,18400000.0
2009-02-24 06:53:00,1.4851,1.48555,1.48505,1.4851,161000000.0
2009-02-24 06:54:00,1.4851,1.4852,1.4851,1.4851,65800000.0
2009-02-24 06:55:00,1.4851,1.48515,1.4851,1.4851,72400000.0
2009-02-24 06:56:00,1.48515,1.48515,1.4851,1.48515,7800000.0
2009-02-24 06:57:00,1.48515,1.4857,1.48515,1.48545,74600000.0
2009-02-24 06:58:00,1.4854,1.4856,1.48535,1.4854,38200000.0
2009-02-24 06:59:00,1.4854,1.48565,1.48535,1.4855,57000000.0
2009-02-24 07:00:00,1.4855,1.4856,1.4854,1.48545,100000000.0
2009-02-24 07:01:00,1.48545,1.48545,1.4854,1.4854,46200000.0
2009-02-24 07:02:00,1.4854,1.4854,1.4852,1.48525,57800000.0
2009-02-24 07:03:00,1.48525,1.4855,1.48525,1.48525,42800000.0
2009-02-24 07:04:00,1.48525,1.48525,1.4852,1.48525,17800000.0
2009-02-24 07:05:00,1.4852,1.48525,1.4852,1.48525,49800000.0
2009-02-24 07:06:00,1.4853,1.48575,1.4853,1.4857,129200000.0
2009-02-24 07:07:00,1.48575,1.48635,1.4856,1.4861,233000000.0
2009-02-24 07:08:00,1.4861,1.48645,1.486,1.48635,179600000.0
2009-02-24 07:09:00,1.48625,1.4865,1.4861,1.4862,123200000.0
2009-02-24 07:10:00,1.48615,1.4862,1.486,1.4861,117000000.0
2009-02-24 07:11:00,1.4861,1.48615,1.48595,1.48605,36000000.0
2009-02-24 07:12:00,1.4861,1.48615,1.48585,1.4861,72200000.0
2009-02-24 07:13:00,1.48605,1.4862,1.48605,1.48615,27400000.0
2009-02-24 07:14:00,1.4863,1.4865,1.48615,1.48625,106400000.0
2009-02-24 07:15:00,1.4863,1.48635,1.48585,1.4861,83400000.0
2009-02-24 07:16:00,1.48605,1.4863,1.486,1.4861,161400000.0
2009-02-24 07:17:00,1.4861,1.48615,1.48595,1.486,82800000.0
2009-02-24 07:18:00,1.486,1.48625,1.4858,1.48605,93200000.0
2009-02-24 07:19:00,1.486,1.486,1.4858,1.48585,37200000.0
2009-02-24 07:20:00,1.48595,1.48605,1.48585,1.48585,14000000.0
2009-02-24 07:21:00,1.4859,1.4859,1.48585,1.4859,7000000.0
2009-02-24 07:22:00,1.48595,1.4862,1.48595,1.486,85800000.0
2009-02-24 07:23:00,1.48595,1.4861,1.4859,1.486,39800000.0
2009-02-24 07:24:00,1.48595,1.486,1.48585,1.48585,19600000.0
2009-02-24 07:25:00,1.4859,1.4861,1.4859,1.48605,28600000.0
2009-02-24 07:26:00,1.48605,1.4863,1.486,1.486,74400000.0
2009-02-24 07:27:00,1.48595,1.48615,1.48595,1.48615,41200000.0
2009-02-24 07:28:00,1.4862,1.48645,1.4858,1.4858,129200000.0
2009-02-24 07:29:00,1.48585,1.4859,1.4852,1.48525,397000000.0
2009-02-24 07:30:00,1.48525,1.4858,1.48515,1.4857,89200000.0
2009-02-24 07:31:00,1.4857,1.4857,1.4857,1.4857,28000000.0
2009-02-24 07:32:00,1.4857,1.4857,1.4857,1.4857,23200000.0
2009-02-24 07:33:00,1.4854,1.48568,1.4854,1.48558,134400000.0
2009-02-24 07:34:00,1.4857,1.4857,1.48535,1.48545,82600000.0
2009-02-24 07:35:00,1.4854,1.4858,1.4854,1.4857,63600000.0
2009-02-24 07:36:00,1.4857,1.4858,1.4856,1.4858,22200000.0
2009-02-24 07:37:00,1.4859,1.4861,1.48585,1.48585,173200000.0
2009-02-24 07:38:00,1.48585,1.48625,1.4858,1.48625,71600000.0
2009-02-24 07:39:00,1.48598,1.48607,1.48548,1.486,146200000.0
2009-02-24 07:40:00,1.48625,1.48625,1.48625,1.48625,186400000.0
2009-02-24 07:41:00,1.48625,1.48625,1.48585,1.48605,42600000.0
2009-02-24 07:42:00,1.4861,1.48615,1.486,1.4861,20400000.0
2009-02-24 07:43:00,1.4861,1.48615,1.48595,1.486,50800000.0
2009-02-24 07:44:00,1.486,1.4863,1.48595,1.48605,398400000.0
2009-02-24 07:45:00,1.48605,1.48625,1.48605,1.48625,215200000.0
2009-02-24 07:46:00,1.48635,1.48635,1.48595,1.48605,362200000.0
2009-02-24 07:47:00,1.4861,1.48615,1.48605,1.4861,302400000.0
2009-02-24 07:48:00,1.48605,1.4861,1.4854,1.48555,510800000.0
2009-02-24 07:49:00,1.4856,1.48565,1.4853,1.4855,163400000.0
2009-02-24 07:50:00,1.48565,1.486,1.48565,1.4858,73600000.0
2009-02-24 07:51:00,1.48575,1.48575,1.4854,1.48555,81600000.0
2009-02-24 07:52:00,1.48555,1.4859,1.4855,1.4856,161200000.0
2009-02-24 07:53:00,1.4856,1.4858,1.4855,1.4856,112200000.0
2009-02-24 07:54:00,1.48555,1.4859,1.4855,1.4859,85800000.0
2009-02-24 07:55:00,1.48585,1.48625,1.48575,1.48595,114400000.0
2009-02-24 07:56:00,1.48605,1.48635,1.48545,1.48635,164600000.0
2009-02-24 07:57:00,1.48625,1.4863,1.4859,1.4861,115800000.0
2009-02-24 07:58:00,1.486,1.48615,1.48595,1.486,150200000.0
2009-02-24 07:59:00,1.486,1.486,1.48595,1.486,77200000.0
2009-02-24 08:00:00,1.486,1.4864,1.48555,1.48555,200600000.0
2009-02-24 08:01:00,1.4856,1.48585,1.4856,1.48565,161800000.0
2009-02-24 08:02:00,1.4857,1.48575,1.4856,1.4857,49600000.0
2009-02-24 08:03:00,1.48565,1.4859,1.4856,1.4858,42800000.0
2009-02-24 08:04:00,1.48585,1.48625,1.48585,1.48605,45200000.0
2009-02-24 08:05:00,1.48605,1.48615,1.4856,1.48565,135000000.0
2009-02-24 08:06:00,1.48585,1.48605,1.48575,1.48575,98800000.0
2009-02-24 08:07:00,1.4857,1.48645,1.4857,1.48635,97200000.0
2009-02-24 08:08:00,1.4863,1.48645,1.4862,1.4863,85200000.0
2009-02-24 08:09:00,1.4863,1.48645,1.48585,1.48645,114800000.0
2009-02-24 08:10:00,1.48645,1.48695,1.48645,1.4866,250200000.0
2009-02-24 08:11:00,1.48655,1.48665,1.48615,1.48655,214000000.0
2009-02-24 08:12:00,1.48655,1.48655,1.486,1.4863,51600000.0
2009-02-24 08:13:00,1.48635,1.48715,1.4863,1.4868,111000000.0
2009-02-24 08:14:00,1.48675,1.48725,1.4867,1.4869,181200000.0
2009-02-24 08:15:00,1.4869,1.4872,1.4869,1.4871,49200000.0
2009-02-24 08:16:00,1.4871,1.4873,1.487,1.4871,101400000.0
2009-02-24 08:17:00,1.487,1.48725,1.487,1.4872,52200000.0
2009-02-24 08:18:00,1.4872,1.4873,1.4872,1.4872,65000000.0
2009-02-24 08:19:00,1.4872,1.4873,1.4872,1.4872,26800000.0
2009-02-24 08:20:00,1.48668,1.48696,1.48657,1.48695,124200000.0
2009-02-24 08:21:00,1.4872,1.4872,1.4872,1.4872,5600000.0
2009-02-24 08:22:00,1.48715,1.48725,1.487,1.487,88000000.0
2009-02-24 08:23:00,1.487,1.48725,1.487,1.48705,72400000.0
2009-02-24 08:24:00,1.48705,1.48705,1.487,1.48705,29800000.0
2009-02-24 08:25:00,1.48705,1.48705,1.487,1.487,22200000.0
2009-02-24 08:26:00,1.487,1.4873,1.487,1.48725,93000000.0
2009-02-24 08:27:00,1.4872,1.48755,1.4872,1.4874,68800000.0
2009-02-24 08:28:00,1.4875,1.4876,1.4873,1.48745,70800000.0
2009-02-24 08:29:00,1.4875,1.4875,1.4872,1.4873,92000000.0
2009-02-24 08:30:00,1.48735,1.48735,1.4872,1.4872,95000000.0
2009-02-24 08:31:00,1.48715,1.48715,1.487,1.48705,74800000.0
2009-02-24 08:32:00,1.48705,1.48705,1.4865,1.48665,128800000.0
2009-02-24 08:33:00,1.4867,1.48685,1.4865,1.48665,137000000.0
2009-02-24 08:34:00,1.4866,1.4867,1.4865,1.4867,47400000.0
2009-02-24 08:35:00,1.4867,1.4867,1.4864,1.48645,331600000.0
2009-02-24 08:36:00,1.48645,1.48675,1.48645,1.48655,349000001.0
2009-02-24 08:37:00,1.48655,1.4867,1.48645,1.4865,279800000.0
2009-02-24 08:38:00,1.4865,1.48675,1.4865,1.48655,52400000.0
2009-02-24 08:39:00,1.4865,1.48655,1.48615,1.4862,213200000.0
2009-02-24 08:40:00,1.48625,1.4863,1.4862,1.4863,72800000.0
2009-02-24 08:41:00,1.48645,1.48645,1.48615,1.48625,53600000.0
2009-02-24 08:42:00,1.4863,1.4865,1.48625,1.4865,31800000.0
2009-02-24 08:43:00,1.4865,1.4866,1.48635,1.48645,48600000.0
2009-02-24 08:44:00,1.4865,1.4867,1.48645,1.4867,61600000.0
2009-02-24 08:45:00,1.48665,1.4867,1.4866,1.48665,66600000.0
2009-02-24 08:46:00,1.48665,1.4867,1.48645,1.48645,116000000.0
2009-02-24 08:47:00,1.48645,1.48645,1.48625,1.48645,119800000.0
2009-02-24 08:48:00,1.48645,1.48655,1.4863,1.4865,64800000.0
2009-02-24 08:49:00,1.48645,1.4865,1.48625,1.4863,131200000.0
2009-02-24 08:50:00,1.4863,1.4865,1.4863,1.4865,58400000.0
2009-02-24 08:51:00,1.4865,1.48655,1.4863,1.48655,47000000.0
2009-02-24 08:52:00,1.4866,1.4866,1.48635,1.48645,57000000.0
2009-02-24 08:53:00,1.4864,1.4865,1.48625,1.4863,144200000.0
2009-02-24 08:54:00,1.4862,1.48625,1.48585,1.486,340200000.0
2009-02-24 08:55:00,1.486,1.4861,1.48595,1.48595,119800000.0
2009-02-24 08:56:00,1.486,1.48605,1.48595,1.48605,68600000.0
2009-02-24 08:57:00,1.486,1.48605,1.4856,1.48595,108400000.0
2009-02-24 08:58:00,1.4859,1.48605,1.4859,1.486,254600000.0
2009-02-24 08:59:00,1.486,1.486,1.4856,1.4857,276800000.0
2009-02-24 09:00:00,1.48575,1.4858,1.4857,1.4858,26000000.0
2009-02-24 09:01:00,1.4858,1.4858,1.4858,1.4858,27200000.0
2009-02-24 09:02:00,1.4858,1.4858,1.4857,1.4858,72000000.0
2009-02-24 09:03:00,1.4857,1.4857,1.48455,1.4852,189800000.0
2009-02-24 09:04:00,1.48515,1.48525,1.4849,1.48505,134800000.0
2009-02-24 09:05:00,1.48505,1.4851,1.4847,1.4848,247200000.0
2009-02-24 09:06:00,1.4848,1.485,1.4848,1.485,76800000.0
2009-02-24 09:07:00,1.48495,1.48525,1.48495,1.4851,89400000.0
2009-02-24 09:08:00,1.48515,1.48525,1.4851,1.4852,53400000.0
2009-02-24 09:09:00,1.48515,1.4852,1.48515,1.4852,14000000.0
2009-02-24 09:10:00,1.48525,1.48545,1.48515,1.4853,99200000.0
2009-02-24 09:11:00,1.48545,1.48585,1.48535,1.4857,135200000.0
2009-02-24 09:12:00,1.48575,1.486,1.4854,1.4855,142200000.0
2009-02-24 09:13:00,1.4855,1.4858,1.48545,1.48575,61200000.0
2009-02-24 09:14:00,1.48575,1.48605,1.48565,1.4859,266900000.0
2009-02-24 09:15:00,1.4855,1.4855,1.4843,1.4845,530199999.0
2009-02-24 09:16:00,1.48445,1.4845,1.4832,1.48325,275000000.0
2009-02-24 09:17:00,1.4832,1.48345,1.48155,1.482,489400001.0
2009-02-24 09:18:00,1.48195,1.4826,1.48195,1.4823,437799998.0
2009-02-24 09:19:00,1.4823,1.4823,1.48195,1.48205,592999997.0
2009-02-24 09:20:00,1.4822,1.4825,1.48195,1.48235,430999996.0
2009-02-24 09:21:00,1.4821,1.48245,1.48205,1.48245,351999996.0
2009-02-24 09:22:00,1.48245,1.48245,1.48205,1.48215,745199987.0
2009-02-24 09:23:00,1.4824,1.4824,1.48205,1.48205,306399994.0
2009-02-24 09:24:00,1.48215,1.48265,1.48205,1.48215,192600000.0
2009-02-24 09:25:00,1.48215,1.48265,1.48215,1.48265,639000010.0
2009-02-24 09:26:00,1.48265,1.48275,1.4823,1.48265,112800000.0
2009-02-24 09:27:00,1.4827,1.4827,1.48215,1.4823,137400000.0
2009-02-24 09:28:00,1.4823,1.48305,1.4823,1.48305,91100000.0
2009-02-24 09:29:00,1.4832,1.48325,1.4831,1.48315,96200000.0
2009-02-24 09:30:00,1.48315,1.4832,1.4831,1.4832,69400000.0
2009-02-24 09:31:00,1.4832,1.4838,1.4832,1.4836,146200000.0
2009-02-24 09:32:00,1.48355,1.4838,1.4835,1.4837,134000000.0
2009-02-24 09:33:00,1.4837,1.48395,1.4835,1.4835,229800000.0
2009-02-24 09:34:00,1.4835,1.48355,1.4835,1.48355,85800000.0
2009-02-24 09:35:00,1.4836,1.4844,1.4836,1.48425,181000000.0
2009-02-24 09:36:00,1.48425,1.48425,1.4838,1.4838,202000000.0
2009-02-24 09:37:00,1.4838,1.48405,1.4834,1.48405,296400000.0
2009-02-24 09:38:00,1.48405,1.48435,1.48395,1.4841,333600000.0
2009-02-24 09:39:00,1.484,1.48465,1.4834,1.4842,263000000.0
2009-02-24 09:40:00,1.4842,1.4844,1.48385,1.4842,302000000.0
2009-02-24 09:41:00,1.4842,1.4842,1.48355,1.4838,290400000.0
2009-02-24 09:42:00,1.4838,1.4839,1.4836,1.4836,87000000.0
2009-02-24 09:43:00,1.4836,1.4837,1.4832,1.48355,223300000.0
2009-02-24 09:44:00,1.4835,1.4841,1.4835,1.4836,208400000.0
2009-02-24 09:45:00,1.4836,1.48375,1.4835,1.48355,277600000.0
2009-02-24 09:46:00,1.48355,1.48385,1.48345,1.4837,245800000.0
2009-02-24 09:47:00,1.4837,1.4838,1.4834,1.4836,182400000.0
2009-02-24 09:48:00,1.4836,1.48385,1.48335,1.4834,151600000.0
2009-02-24 09:49:00,1.4835,1.4836,1.483,1.48345,315800000.0
2009-02-24 09:50:00,1.48345,1.4836,1.4831,1.48345,178200000.0
2009-02-24 09:51:00,1.48345,1.48385,1.483,1.483,252200000.0
2009-02-24 09:52:00,1.48305,1.48305,1.4818,1.48195,353000000.0
2009-02-24 09:53:00,1.48195,1.48195,1.4811,1.4811,204400000.0
2009-02-24 09:54:00,1.4811,1.48115,1.48055,1.4811,296600000.0
2009-02-24 09:55:00,1.4811,1.48125,1.481,1.481,109600000.0
2009-02-24 09:56:00,1.481,1.4818,1.481,1.4817,234200000.0
2009-02-24 09:57:00,1.4817,1.482,1.4817,1.48195,223800000.0
2009-02-24 09:58:00,1.482,1.4821,1.4818,1.48195,180800000.0
2009-02-24 09:59:00,1.48195,1.48215,1.4809,1.48105,219400000.0
2009-02-24 10:00:00,1.48105,1.48105,1.47995,1.48005,379600000.0
2009-02-24 10:01:00,1.4802,1.48165,1.48015,1.48165,278600001.0
2009-02-24 10:02:00,1.4815,1.48205,1.48145,1.48145,168200000.0
2009-02-24 10:03:00,1.48155,1.482,1.48145,1.48165,152200000.0
2009-02-24 10:04:00,1.4818,1.4821,1.4817,1.4817,135600000.0
2009-02-24 10:05:00,1.4818,1.48205,1.4817,1.48205,169600000.0
2009-02-24 10:06:00,1.48205,1.48205,1.4818,1.48185,124200001.0
2009-02-24 10:07:00,1.48195,1.4826,1.48185,1.48215,251600000.0
2009-02-24 10:08:00,1.4821,1.48215,1.48145,1.4815,146400000.0
2009-02-24 10:09:00,1.48155,1.48255,1.4814,1.48235,338200000.0
2009-02-24 10:10:00,1.4824,1.4826,1.4821,1.48255,161100000.0
2009-02-24 10:11:00,1.48255,1.48265,1.48235,1.48255,187000000.0
2009-02-24 10:12:00,1.48255,1.4829,1.48255,1.48285,152000000.0
2009-02-24 10:13:00,1.4827,1.4827,1.482,1.482,183400000.0
2009-02-24 10:14:00,1.482,1.4822,1.4818,1.4821,135000000.0
2009-02-24 10:15:00,1.4821,1.48225,1.48185,1.48205,144000000.0
2009-02-24 10:16:00,1.482,1.4826,1.48195,1.48255,221000000.0
2009-02-24 10:17:00,1.48255,1.4827,1.4823,1.48245,230000000.0
2009-02-24 10:18:00,1.4825,1.48255,1.4815,1.48205,331100000.0
2009-02-24 10:19:00,1.48205,1.48225,1.4809,1.4819,355400000.0
2009-02-24 10:20:00,1.48185,1.48205,1.48165,1.4818,301200000.0
2009-02-24 10:21:00,1.4818,1.482,1.48165,1.4817,120400000.0
2009-02-24 10:22:00,1.4817,1.4818,1.4814,1.4817,177000000.0
2009-02-24 10:23:00,1.48165,1.4818,1.4812,1.4817,258700000.0
2009-02-24 10:24:00,1.4817,1.4818,1.4812,1.4813,198600000.0
2009-02-24 10:25:00,1.4814,1.4814,1.48045,1.48055,354600000.0
2009-02-24 10:26:00,1.4805,1.4807,1.4802,1.48045,314000000.0
2009-02-24 10:27:00,1.48045,1.4808,1.48035,1.48065,371600000.0
2009-02-24 10:28:00,1.48065,1.481,1.48065,1.4808,184800000.0
2009-02-24 10:29:00,1.4809,1.48135,1.48075,1.48085,236000000.0
2009-02-24 10:30:00,1.481,1.482,1.48095,1.4818,271800000.0
2009-02-24 10:31:00,1.4818,1.48195,1.4815,1.48195,257400000.0
2009-02-24 10:32:00,1.48195,1.48225,1.4818,1.48195,245400000.0
2009-02-24 10:33:00,1.48195,1.4821,1.48185,1.48195,194200000.0
2009-02-24 10:34:00,1.48195,1.4821,1.48185,1.4821,259200000.0
2009-02-24 10:35:00,1.48185,1.48195,1.4817,1.48185,127800000.0
2009-02-24 10:36:00,1.48185,1.48185,1.4815,1.4817,113600000.0
2009-02-24 10:37:00,1.4817,1.4818,1.4812,1.4812,139600000.0
2009-02-24 10:38:00,1.4812,1.4816,1.4812,1.48155,171200000.0
2009-02-24 10:39:00,1.48155,1.4819,1.48155,1.48155,181400000.0
2009-02-24 10:40:00,1.4816,1.4818,1.48155,1.48165,274000000.0
2009-02-24 10:41:00,1.48165,1.4819,1.4816,1.4817,243600000.0
2009-02-24 10:42:00,1.4817,1.4818,1.4816,1.4817,204200000.0
2009-02-24 10:43:00,1.4817,1.4822,1.4816,1.482,166200000.0
2009-02-24 10:44:00,1.482,1.482,1.4816,1.48165,144800000.0
2009-02-24 10:45:00,1.4817,1.4818,1.4816,1.4817,107000000.0
2009-02-24 10:46:00,1.48185,1.48185,1.4817,1.48175,70200000.0
2009-02-24 10:47:00,1.4818,1.4822,1.4817,1.4817,133600000.0
2009-02-24 10:48:00,1.4818,1.48185,1.4804,1.4805,269300000.0
2009-02-24 10:49:00,1.48055,1.48105,1.48035,1.48045,398600000.0
2009-02-24 10:50:00,1.48045,1.4807,1.48045,1.4807,351400000.0
2009-02-24 10:51:00,1.48065,1.4809,1.48045,1.4809,406600000.0
2009-02-24 10:52:00,1.4809,1.4809,1.48045,1.48045,392400000.0
2009-02-24 10:53:00,1.48045,1.48045,1.47935,1.4796,248800000.0
2009-02-24 10:54:00,1.4796,1.4796,1.4792,1.47935,341600000.0
2009-02-24 10:55:00,1.47935,1.4795,1.4788,1.4789,252000000.0
2009-02-24 10:56:00,1.4789,1.4792,1.47875,1.4792,303000000.0
2009-02-24 10:57:00,1.4792,1.4793,1.47865,1.4793,287000000.0
2009-02-24 10:58:00,1.47925,1.4798,1.4791,1.4795,240600000.0
2009-02-24 10:59:00,1.47955,1.47985,1.47955,1.47955,269000000.0
2009-02-24 11:00:00,1.4796,1.4797,1.4791,1.4792,216800000.0
2009-02-24 11:01:00,1.4792,1.47935,1.47885,1.4789,279000000.0
2009-02-24 11:02:00,1.4789,1.4791,1.4786,1.479,364400000.0
2009-02-24 11:03:00,1.479,1.47925,1.4789,1.479,227800000.0
2009-02-24 11:04:00,1.47895,1.4791,1.47815,1.47825,242800000.0
2009-02-24 11:05:00,1.4783,1.47845,1.4778,1.4781,339600000.0
2009-02-24 11:06:00,1.47815,1.47865,1.4781,1.47845,261200000.0
2009-02-24 11:07:00,1.4784,1.47925,1.4783,1.47895,363400000.0
2009-02-24 11:08:00,1.479,1.47975,1.47835,1.4784,342400000.0
2009-02-24 11:09:00,1.4784,1.4786,1.47835,1.47855,214800000.0
2009-02-24 11:10:00,1.47855,1.47875,1.47835,1.47835,226200000.0
2009-02-24 11:11:00,1.47835,1.47845,1.478,1.4781,125600000.0
2009-02-24 11:12:00,1.4781,1.47815,1.4777,1.47795,331200000.0
2009-02-24 11:13:00,1.47805,1.47845,1.47795,1.47795,274400000.0
2009-02-24 11:14:00,1.47795,1.4785,1.47785,1.47845,278600000.0
2009-02-24 11:15:00,1.47845,1.47845,1.47795,1.47825,226000000.0
2009-02-24 11:16:00,1.47825,1.47845,1.47805,1.4782,291600000.0
2009-02-24 11:17:00,1.4783,1.47835,1.47775,1.4779,414800003.0
2009-02-24 11:18:00,1.47795,1.47825,1.4778,1.47795,358600000.0
2009-02-24 11:19:00,1.47785,1.4781,1.4778,1.47795,435000000.0
2009-02-24 11:20:00,1.47795,1.4782,1.47795,1.47815,372600000.0
2009-02-24 11:21:00,1.47815,1.47865,1.47815,1.4786,316000001.0
2009-02-24 11:22:00,1.4786,1.4789,1.47845,1.47885,151800000.0
2009-02-24 11:23:00,1.47885,1.4791,1.47835,1.47865,252400000.0
2009-02-24 11:24:00,1.4787,1.479,1.47865,1.47875,124400000.0
2009-02-24 11:25:00,1.4788,1.4789,1.47855,1.4788,117200000.0
2009-02-24 11:26:00,1.47875,1.479,1.47865,1.4789,181600000.0
2009-02-24 11:27:00,1.4789,1.4789,1.4785,1.4785,303800000.0
2009-02-24 11:28:00,1.47865,1.4789,1.4786,1.4789,217200000.0
2009-02-24 11:29:00,1.4788,1.47895,1.47865,1.47875,363000000.0
2009-02-24 11:30:00,1.47875,1.479,1.47875,1.479,221400000.0
2009-02-24 11:31:00,1.479,1.479,1.47845,1.47845,522200000.0
2009-02-24 11:32:00,1.47845,1.4786,1.47825,1.47835,331000000.0
2009-02-24 11:33:00,1.47825,1.47855,1.47825,1.47845,304400000.0
2009-02-24 11:34:00,1.47845,1.4786,1.47815,1.47825,488800000.0
2009-02-24 11:35:00,1.47825,1.47825,1.47805,1.47805,307000000.0
2009-02-24 11:36:00,1.47805,1.47825,1.478,1.47805,127400000.0
2009-02-24 11:37:00,1.47805,1.4789,1.47805,1.4786,278400000.0
2009-02-24 11:38:00,1.47875,1.4789,1.4783,1.47865,261900000.0
2009-02-24 11:39:00,1.47855,1.4786,1.47835,1.47835,306600000.0
2009-02-24 11:40:00,1.47835,1.4786,1.47835,1.4786,159800000.0
2009-02-24 11:41:00,1.4786,1.4786,1.47795,1.47815,619800001.0
2009-02-24 11:42:00,1.4782,1.4787,1.4782,1.47855,355600000.0
2009-02-24 11:43:00,1.47855,1.4787,1.4781,1.4782,309000000.0
2009-02-24 11:44:00,1.4782,1.47875,1.47805,1.47815,314400000.0
2009-02-24 11:45:00,1.47825,1.47855,1.47815,1.47855,328000000.0
2009-02-24 11:46:00,1.47865,1.4788,1.47775,1.4778,382600000.0
2009-02-24 11:47:00,1.4778,1.4778,1.47705,1.4772,274000000.0
2009-02-24 11:48:00,1.47715,1.4774,1.47705,1.4774,240600000.0
2009-02-24 11:49:00,1.4773,1.4773,1.47705,1.47705,218800000.0
2009-02-24 11:50:00,1.47705,1.4775,1.47705,1.47725,141600000.0
2009-02-24 11:51:00,1.47735,1.4778,1.47725,1.4778,197800001.0
2009-02-24 11:52:00,1.4778,1.47805,1.4777,1.47785,396400000.0
2009-02-24 11:53:00,1.47785,1.4782,1.47785,1.47795,257200000.0
2009-02-24 11:54:00,1.47795,1.47805,1.4775,1.4776,319800000.0
2009-02-24 11:55:00,1.47765,1.47775,1.47745,1.4775,141000000.0
2009-02-24 11:56:00,1.47755,1.4777,1.47745,1.4776,142800000.0
2009-02-24 11:57:00,1.4776,1.4776,1.4774,1.4776,111400000.0
2009-02-24 11:58:00,1.4776,1.4776,1.47745,1.47755,74600000.0
2009-02-24 11:59:00,1.4775,1.47765,1.4774,1.47755,212200000.0
2009-02-24 12:00:00,1.47755,1.47765,1.47725,1.4774,286000000.0
2009-02-24 12:01:00,1.4774,1.47785,1.4774,1.47775,192000000.0
2009-02-24 12:02:00,1.47785,1.4779,1.4777,1.4778,71800000.0
2009-02-24 12:03:00,1.4778,1.47835,1.4778,1.47825,184600000.0
2009-02-24 12:04:00,1.4784,1.47855,1.47815,1.4782,181600000.0
2009-02-24 12:05:00,1.4783,1.4785,1.47825,1.4785,153000000.0
2009-02-24 12:06:00,1.4785,1.47875,1.47845,1.47855,131400000.0
2009-02-24 12:07:00,1.47855,1.47885,1.47845,1.47875,333000000.0
2009-02-24 12:08:00,1.47875,1.479,1.4786,1.479,247600000.0
2009-02-24 12:09:00,1.479,1.479,1.4787,1.47885,93600000.0
2009-02-24 12:10:00,1.47885,1.4791,1.4788,1.47885,156400000.0
2009-02-24 12:11:00,1.4788,1.4795,1.4788,1.4793,180800000.0
2009-02-24 12:12:00,1.4793,1.4797,1.47925,1.47935,194600000.0
2009-02-24 12:13:00,1.4794,1.4797,1.4793,1.4797,112600000.0
2009-02-24 12:14:00,1.4797,1.4798,1.4793,1.4793,165200000.0
2009-02-24 12:15:00,1.47925,1.4793,1.47775,1.47805,270000000.0
2009-02-24 12:16:00,1.4781,1.47825,1.4775,1.4775,243799999.0
2009-02-24 12:17:00,1.4775,1.4778,1.4774,1.4776,197000000.0
2009-02-24 12:18:00,1.4777,1.4777,1.4774,1.4775,136400000.0
2009-02-24 12:19:00,1.4775,1.47755,1.4774,1.4775,137200000.0
2009-02-24 12:20:00,1.4775,1.4779,1.4775,1.4777,112600000.0
2009-02-24 12:21:00,1.4777,1.4778,1.4776,1.47765,118400000.0
2009-02-24 12:22:00,1.47765,1.4778,1.47765,1.4777,106400000.0
2009-02-24 12:23:00,1.47765,1.4777,1.4776,1.4776,24600000.0
2009-02-24 12:24:00,1.4776,1.4778,1.4776,1.4778,45000000.0
2009-02-24 12:25:00,1.47775,1.47775,1.4776,1.4776,27600000.0
2009-02-24 12:26:00,1.4776,1.4776,1.4776,1.4776,22000000.0
2009-02-24 12:27:00,1.47775,1.4778,1.47755,1.4778,178000000.0
2009-02-24 12:28:00,1.47775,1.47785,1.47755,1.4777,106000000.0
2009-02-24 12:29:00,1.4777,1.4778,1.47755,1.4777,225800000.0
2009-02-24 12:30:00,1.47765,1.4777,1.4775,1.4776,176599999.0
2009-02-24 12:31:00,1.4777,1.47805,1.4776,1.478,198199999.0
2009-02-24 12:32:00,1.478,1.47805,1.47785,1.47805,189000000.0
2009-02-24 12:33:00,1.47795,1.4785,1.47785,1.4783,282100000.0
2009-02-24 12:34:00,1.47825,1.4784,1.47825,1.4783,84400000.0
2009-02-24 12:35:00,1.4783,1.4784,1.47815,1.47835,111400000.0
2009-02-24 12:36:00,1.47835,1.4784,1.47785,1.478,214200000.0
2009-02-24 12:37:00,1.478,1.4784,1.47795,1.4783,286800000.0
2009-02-24 12:38:00,1.47835,1.47845,1.4781,1.47845,138600000.0
2009-02-24 12:39:00,1.47845,1.4789,1.4784,1.47855,216799999.0
2009-02-24 12:40:00,1.4786,1.47875,1.47835,1.47855,316800000.0
2009-02-24 12:41:00,1.47855,1.4793,1.47855,1.4792,282800001.0
2009-02-24 12:42:00,1.4792,1.4793,1.47905,1.4792,206800000.0
2009-02-24 12:43:00,1.4793,1.4796,1.479,1.4791,247400000.0
2009-02-24 12:44:00,1.4792,1.48,1.4792,1.47985,208800000.0
2009-02-24 12:45:00,1.47985,1.48025,1.4798,1.4802,283799999.0
2009-02-24 12:46:00,1.4802,1.48035,1.48005,1.48015,389000000.0
2009-02-24 12:47:00,1.48015,1.4808,1.48015,1.48035,289600000.0
2009-02-24 12:48:00,1.4804,1.4804,1.48,1.48015,275200000.0
2009-02-24 12:49:00,1.4802,1.4806,1.48005,1.4806,322200000.0
2009-02-24 12:50:00,1.4806,1.4811,1.48055,1.481,291600000.0
2009-02-24 12:51:00,1.481,1.4817,1.4809,1.48155,203600000.0
2009-02-24 12:52:00,1.4815,1.4823,1.4815,1.4822,271800000.0
2009-02-24 12:53:00,1.4821,1.4821,1.48175,1.482,363200000.0
2009-02-24 12:54:00,1.4821,1.4826,1.482,1.48245,246400000.0
2009-02-24 12:55:00,1.48245,1.48245,1.4822,1.48235,265600000.0
2009-02-24 12:56:00,1.48235,1.48235,1.48205,1.48205,208200000.0
2009-02-24 12:57:00,1.48205,1.48215,1.48135,1.48155,266800000.0
2009-02-24 12:58:00,1.4816,1.4817,1.4814,1.48165,166400000.0
2009-02-24 12:59:00,1.4816,1.4817,1.4816,1.48165,240600000.0
2009-02-24 13:00:00,1.4817,1.4822,1.4816,1.48205,193400000.0
2009-02-24 13:01:00,1.48205,1.4822,1.4818,1.4818,503600000.0
2009-02-24 13:02:00,1.4818,1.4819,1.48155,1.48155,127400000.0
2009-02-24 13:03:00,1.4816,1.4817,1.48145,1.4815,57600000.0
2009-02-24 13:04:00,1.4815,1.4816,1.4814,1.4815,173000000.0
2009-02-24 13:05:00,1.4815,1.48165,1.48135,1.4814,138200000.0
2009-02-24 13:06:00,1.4814,1.4815,1.4809,1.481,142800000.0
2009-02-24 13:07:00,1.481,1.48115,1.4809,1.48095,187600000.0
2009-02-24 13:08:00,1.481,1.4812,1.48075,1.48075,192600000.0
2009-02-24 13:09:00,1.48085,1.48085,1.4805,1.48075,326999999.0
2009-02-24 13:10:00,1.48075,1.481,1.48065,1.48085,156000000.0
2009-02-24 13:11:00,1.48085,1.48085,1.48055,1.48065,296400000.0
2009-02-24 13:12:00,1.48065,1.48065,1.47995,1.48005,155800000.0
2009-02-24 13:13:00,1.48005,1.48065,1.48,1.4806,208000000.0
2009-02-24 13:14:00,1.48055,1.48075,1.48055,1.48075,239400000.0
2009-02-24 13:15:00,1.48075,1.48095,1.48075,1.4809,154000000.0
2009-02-24 13:16:00,1.4809,1.4812,1.48085,1.4811,136600000.0
2009-02-24 13:17:00,1.4811,1.48125,1.481,1.481,86200000.0
2009-02-24 13:18:00,1.48105,1.4814,1.48095,1.48105,156200000.0
2009-02-24 13:19:00,1.481,1.4812,1.481,1.4811,189600000.0
2009-02-24 13:20:00,1.4812,1.4813,1.4806,1.4809,239000000.0
2009-02-24 13:21:00,1.4809,1.4809,1.48045,1.4808,360400000.0
2009-02-24 13:22:00,1.48075,1.4809,1.48035,1.4804,221200000.0
2009-02-24 13:23:00,1.4804,1.48045,1.48015,1.4802,127600000.0
2009-02-24 13:24:00,1.48015,1.48035,1.48015,1.4802,88200000.0
2009-02-24 13:25:00,1.4802,1.4804,1.4802,1.48025,91800000.0
2009-02-24 13:26:00,1.48025,1.48075,1.48025,1.48075,241200000.0
2009-02-24 13:27:00,1.48065,1.481,1.4806,1.4806,180399999.0
2009-02-24 13:28:00,1.48075,1.4808,1.4806,1.4806,62600000.0
2009-02-24 13:29:00,1.4806,1.48105,1.4806,1.4809,121600000.0
2009-02-24 13:30:00,1.4809,1.4809,1.48025,1.48055,172900000.0
2009-02-24 13:31:00,1.48055,1.48055,1.48025,1.48025,246600000.0
2009-02-24 13:32:00,1.4803,1.4804,1.47995,1.48015,300500002.0
2009-02-24 13:33:00,1.48015,1.48015,1.47845,1.47845,200100000.0
2009-02-24 13:34:00,1.4787,1.4788,1.47805,1.4784,410600000.0
2009-02-24 13:35:00,1.4784,1.47865,1.47835,1.47835,282200000.0
2009-02-24 13:36:00,1.47845,1.47855,1.47795,1.4781,205000000.0
2009-02-24 13:37:00,1.4781,1.4781,1.47745,1.47805,132700000.0
2009-02-24 13:38:00,1.4781,1.47995,1.4781,1.4798,259400000.0
2009-02-24 13:39:00,1.4798,1.481,1.4798,1.48075,259200000.0
2009-02-24 13:40:00,1.48075,1.48075,1.4799,1.48045,246600000.0
2009-02-24 13:41:00,1.48035,1.48095,1.48025,1.4808,78600000.0
2009-02-24 13:42:00,1.4808,1.4817,1.48075,1.4816,238200000.0
2009-02-24 13:43:00,1.48165,1.4818,1.48135,1.4816,131000000.0
2009-02-24 13:44:00,1.48155,1.48175,1.48125,1.48125,118000000.0
2009-02-24 13:45:00,1.4812,1.48125,1.48025,1.4805,147000000.0
2009-02-24 13:46:00,1.4806,1.4808,1.48045,1.4807,103200000.0
2009-02-24 13:47:00,1.48075,1.48075,1.48025,1.4803,60600000.0
2009-02-24 13:48:00,1.4804,1.48045,1.48025,1.4804,132400000.0
2009-02-24 13:49:00,1.4804,1.4804,1.4802,1.4802,49200000.0
2009-02-24 13:50:00,1.4802,1.4803,1.48015,1.48025,121200000.0
2009-02-24 13:51:00,1.48025,1.48025,1.47975,1.4798,98400000.0
2009-02-24 13:52:00,1.47975,1.4801,1.4797,1.48,96200000.0
2009-02-24 13:53:00,1.48005,1.48015,1.4799,1.48005,88200000.0
2009-02-24 13:54:00,1.47995,1.4801,1.47985,1.4799,62600000.0
2009-02-24 13:55:00,1.4799,1.48005,1.4799,1.48,60000000.0
2009-02-24 13:56:00,1.48,1.48015,1.4796,1.4799,250600000.0
2009-02-24 13:57:00,1.4799,1.4801,1.47975,1.4801,64400000.0
2009-02-24 13:58:00,1.4802,1.4802,1.48015,1.48015,21800000.0
2009-02-24 13:59:00,1.48015,1.4802,1.48005,1.4802,103000000.0
2009-02-24 14:00:00,1.48025,1.48045,1.4801,1.48015,171000000.0
2009-02-24 14:01:00,1.48025,1.48035,1.48005,1.4803,62800000.0
2009-02-24 14:02:00,1.4803,1.4806,1.48005,1.4806,60600000.0
2009-02-24 14:03:00,1.4806,1.4806,1.48055,1.4806,26000000.0
2009-02-24 14:04:00,1.4806,1.4807,1.48045,1.48055,151700000.0
2009-02-24 14:05:00,1.4806,1.48115,1.4806,1.4809,180400000.0
2009-02-24 14:06:00,1.48095,1.4812,1.48095,1.4811,76000000.0
2009-02-24 14:07:00,1.4811,1.4812,1.481,1.4812,239800000.0
2009-02-24 14:08:00,1.4812,1.48145,1.48115,1.4812,210600000.0
2009-02-24 14:09:00,1.48125,1.4813,1.4812,1.4813,27000000.0
2009-02-24 14:10:00,1.4812,1.4812,1.4811,1.4811,48000000.0
2009-02-24 14:11:00,1.4811,1.4811,1.481,1.481,26800000.0
2009-02-24 14:12:00,1.481,1.4814,1.481,1.4814,108600000.0
2009-02-24 14:13:00,1.4814,1.48155,1.4814,1.4815,69400000.0
2009-02-24 14:14:00,1.4815,1.4816,1.48145,1.4815,69600000.0
2009-02-24 14:15:00,1.4816,1.48175,1.48155,1.48155,125600000.0
2009-02-24 14:16:00,1.48155,1.4817,1.48155,1.48165,135600000.0
2009-02-24 14:17:00,1.4817,1.4817,1.4814,1.4816,96200000.0
2009-02-24 14:18:00,1.4816,1.48165,1.481,1.48125,114400000.0
2009-02-24 14:19:00,1.48125,1.4813,1.481,1.48105,106800000.0
2009-02-24 14:20:00,1.48105,1.4812,1.481,1.481,82400000.0
2009-02-24 14:21:00,1.481,1.4811,1.481,1.4811,106600000.0
2009-02-24 14:22:00,1.4811,1.4815,1.4811,1.4815,76200000.0
2009-02-24 14:23:00,1.4815,1.4818,1.48145,1.48155,99400000.0
2009-02-24 14:24:00,1.4815,1.4817,1.48145,1.4815,81000000.0
2009-02-24 14:25:00,1.48155,1.48155,1.48135,1.48145,83000000.0
2009-02-24 14:26:00,1.4815,1.48155,1.4813,1.48135,94000000.0
2009-02-24 14:27:00,1.48135,1.4814,1.48135,1.48135,34600000.0
2009-02-24 14:28:00,1.48135,1.4814,1.481,1.481,180200000.0
2009-02-24 14:29:00,1.4811,1.48135,1.4811,1.4812,105000000.0
2009-02-24 14:30:00,1.4811,1.4813,1.48075,1.48075,181200000.0
2009-02-24 14:31:00,1.48075,1.48075,1.48005,1.48025,217200000.0
2009-02-24 14:32:00,1.4802,1.48025,1.4794,1.47985,256400000.0
2009-02-24 14:33:00,1.47995,1.48055,1.47985,1.48045,226799999.0
2009-02-24 14:34:00,1.4805,1.4811,1.48035,1.48085,365400000.0
2009-02-24 14:35:00,1.48085,1.4809,1.47975,1.47975,157200000.0
2009-02-24 14:36:00,1.4797,1.4799,1.47965,1.47985,135800000.0
2009-02-24 14:37:00,1.47985,1.4802,1.47965,1.48,179000000.0
2009-02-24 14:38:00,1.47995,1.4806,1.4798,1.4806,141200000.0
2009-02-24 14:39:00,1.4806,1.4807,1.48055,1.4806,110800000.0
2009-02-24 14:40:00,1.4806,1.4808,1.4805,1.4808,145800000.0
2009-02-24 14:41:00,1.48075,1.4809,1.4807,1.4808,52600000.0
2009-02-24 14:42:00,1.4808,1.48115,1.4808,1.481,23400000.0
2009-02-24 14:43:00,1.481,1.48145,1.481,1.48145,126600000.0
2009-02-24 14:44:00,1.4814,1.4814,1.4808,1.4808,218500000.0
2009-02-24 14:45:00,1.4808,1.4808,1.48,1.4801,186600000.0
2009-02-24 14:46:00,1.48015,1.48015,1.47995,1.48015,99800000.0
2009-02-24 14:47:00,1.48015,1.4803,1.48,1.48,102000000.0
2009-02-24 14:48:00,1.48,1.48045,1.47995,1.48015,189000000.0
2009-02-24 14:49:00,1.48015,1.4803,1.4801,1.48015,137600000.0
2009-02-24 14:50:00,1.48015,1.4802,1.4801,1.48015,142400000.0
2009-02-24 14:51:00,1.4802,1.48075,1.48015,1.4803,159000000.0
2009-02-24 14:52:00,1.4803,1.48035,1.4799,1.4802,234199999.0
2009-02-24 14:53:00,1.48005,1.48015,1.48005,1.48015,104000000.0
2009-02-24 14:54:00,1.4802,1.4807,1.48015,1.4806,211000000.0
2009-02-24 14:55:00,1.4806,1.4807,1.48045,1.4806,254799999.0
2009-02-24 14:56:00,1.48055,1.4808,1.48055,1.4807,109000000.0
2009-02-24 14:57:00,1.4807,1.4812,1.4806,1.4812,146600000.0
2009-02-24 14:58:00,1.48125,1.48125,1.4806,1.4811,285800000.0
2009-02-24 14:59:00,1.4811,1.4811,1.48085,1.481,75200000.0
2009-02-24 15:00:00,1.48085,1.4811,1.4808,1.4811,204600000.0
2009-02-24 15:01:00,1.48095,1.4813,1.48095,1.48125,257800000.0
2009-02-24 15:02:00,1.48125,1.4816,1.4812,1.4813,293600000.0
2009-02-24 15:03:00,1.4813,1.4814,1.4811,1.4813,137600000.0
2009-02-24 15:04:00,1.4813,1.4813,1.48085,1.481,179400000.0
2009-02-24 15:05:00,1.48105,1.4811,1.4806,1.4807,191600000.0
2009-02-24 15:06:00,1.4807,1.4809,1.48045,1.4806,236600000.0
2009-02-24 15:07:00,1.4806,1.4806,1.48035,1.4805,95400000.0
2009-02-24 15:08:00,1.4805,1.4805,1.48025,1.4804,183600000.0
2009-02-24 15:09:00,1.4804,1.4806,1.4804,1.4805,115200000.0
2009-02-24 15:10:00,1.4805,1.48085,1.4805,1.4807,122400000.0
2009-02-24 15:11:00,1.4807,1.48075,1.4805,1.4807,201000000.0
2009-02-24 15:12:00,1.48065,1.4808,1.48055,1.4807,144600000.0
2009-02-24 15:13:00,1.4807,1.4808,1.48035,1.4804,125800000.0
2009-02-24 15:14:00,1.4804,1.48085,1.48035,1.4805,121400000.0
2009-02-24 15:15:00,1.4805,1.481,1.48045,1.481,228600000.0
2009-02-24 15:16:00,1.481,1.48135,1.481,1.4813,161800000.0
2009-02-24 15:17:00,1.4813,1.4814,1.481,1.4814,95600000.0
2009-02-24 15:18:00,1.4813,1.48135,1.48105,1.4812,65000000.0
2009-02-24 15:19:00,1.4812,1.4814,1.48085,1.4809,80600000.0
2009-02-24 15:20:00,1.48095,1.48095,1.48085,1.4809,110000000.0
2009-02-24 15:21:00,1.48085,1.48125,1.48065,1.4812,210000000.0
2009-02-24 15:22:00,1.4812,1.4813,1.48095,1.48095,167000000.0
2009-02-24 15:23:00,1.48095,1.481,1.4806,1.48065,230600000.0
2009-02-24 15:24:00,1.48065,1.48095,1.48,1.48075,390400000.0
2009-02-24 15:25:00,1.48075,1.4811,1.4807,1.481,165999999.0
2009-02-24 15:26:00,1.48095,1.48125,1.48095,1.4812,41800000.0
2009-02-24 15:27:00,1.48125,1.4814,1.4812,1.4813,161400000.0
2009-02-24 15:28:00,1.4813,1.48165,1.4813,1.4816,238000000.0
2009-02-24 15:29:00,1.4816,1.48175,1.4815,1.4815,257600000.0
2009-02-24 15:30:00,1.4815,1.48165,1.4813,1.48145,211600000.0
2009-02-24 15:31:00,1.48145,1.48145,1.48105,1.4812,202200000.0
2009-02-24 15:32:00,1.4812,1.4815,1.481,1.48145,370800000.0
2009-02-24 15:33:00,1.48145,1.48155,1.48115,1.48115,237400000.0
2009-02-24 15:34:00,1.48115,1.4813,1.48085,1.481,253800000.0
2009-02-24 15:35:00,1.48085,1.48085,1.48035,1.4806,235800000.0
2009-02-24 15:36:00,1.4806,1.48075,1.4804,1.4805,143000000.0
2009-02-24 15:37:00,1.48055,1.4806,1.48035,1.4804,279800000.0
2009-02-24 15:38:00,1.48035,1.4805,1.48005,1.4804,308400000.0
2009-02-24 15:39:00,1.4804,1.48065,1.4803,1.4806,204800000.0
2009-02-24 15:40:00,1.4806,1.4809,1.4805,1.4806,315600000.0
2009-02-24 15:41:00,1.48055,1.4808,1.48045,1.4805,289600000.0
2009-02-24 15:42:00,1.4804,1.4808,1.4804,1.4807,347000000.0
2009-02-24 15:43:00,1.48075,1.48095,1.4806,1.4808,253200000.0
2009-02-24 15:44:00,1.48075,1.48095,1.4807,1.4808,141800000.0
2009-02-24 15:45:00,1.4807,1.4809,1.4806,1.48085,166600000.0
2009-02-24 15:46:00,1.4808,1.4809,1.4805,1.4807,218400000.0
2009-02-24 15:47:00,1.48065,1.4807,1.4805,1.48055,230800000.0
2009-02-24 15:48:00,1.4805,1.48105,1.4805,1.4807,334600000.0
2009-02-24 15:49:00,1.4807,1.48075,1.48055,1.4807,124800000.0
2009-02-24 15:50:00,1.4807,1.4809,1.4807,1.4807,123800000.0
2009-02-24 15:51:00,1.4808,1.4809,1.48055,1.4806,188800000.0
2009-02-24 15:52:00,1.4806,1.4806,1.4802,1.48045,131800000.0
2009-02-24 15:53:00,1.48055,1.4809,1.48055,1.4807,159400000.0
2009-02-24 15:54:00,1.4807,1.481,1.4805,1.4809,330800000.0
2009-02-24 15:55:00,1.4809,1.4809,1.48065,1.4807,77200000.0
2009-02-24 15:56:00,1.4807,1.4808,1.48065,1.4807,31000000.0
2009-02-24 15:57:00,1.4807,1.4809,1.4805,1.4806,302600001.0
2009-02-24 15:58:00,1.4805,1.4806,1.4802,1.4802,304000000.0
2009-02-24 15:59:00,1.4802,1.48035,1.47965,1.48005,151400000.0
2009-02-24 16:00:00,1.48005,1.48055,1.48005,1.4804,319400000.0
2009-02-24 16:01:00,1.4804,1.4806,1.4804,1.4805,177600000.0
2009-02-24 16:02:00,1.4805,1.48075,1.48045,1.4807,243800001.0
2009-02-24 16:03:00,1.4807,1.4808,1.4806,1.4808,119000000.0
2009-02-24 16:04:00,1.4808,1.4812,1.48055,1.4812,145200000.0
2009-02-24 16:05:00,1.4812,1.4818,1.48115,1.4817,261200000.0
2009-02-24 16:06:00,1.4817,1.4819,1.4815,1.48155,276000000.0
2009-02-24 16:07:00,1.48155,1.4819,1.48155,1.4819,345400000.0
2009-02-24 16:08:00,1.48195,1.4821,1.48175,1.48195,439800000.0
2009-02-24 16:09:00,1.48195,1.4824,1.48175,1.48175,376400000.0
2009-02-24 16:10:00,1.4817,1.482,1.48155,1.48195,428400000.0
2009-02-24 16:11:00,1.48195,1.4821,1.4819,1.4821,283600002.0
2009-02-24 16:12:00,1.48205,1.4821,1.4815,1.48195,388800000.0
2009-02-24 16:13:00,1.48185,1.48195,1.48165,1.48195,308600000.0
2009-02-24 16:14:00,1.48185,1.4821,1.48175,1.4819,208600000.0
2009-02-24 16:15:00,1.48185,1.48235,1.4817,1.48195,493600000.0
2009-02-24 16:16:00,1.48195,1.48235,1.48195,1.48235,341000000.0
2009-02-24 16:17:00,1.48235,1.48245,1.4821,1.4821,282800001.0
2009-02-24 16:18:00,1.4821,1.48235,1.48205,1.48235,297200001.0
2009-02-24 16:19:00,1.48235,1.48255,1.4822,1.48255,333200000.0
2009-02-24 16:20:00,1.48255,1.4827,1.48245,1.4827,124400000.0
2009-02-24 16:21:00,1.48265,1.483,1.48245,1.483,289400000.0
2009-02-24 16:22:00,1.4829,1.48295,1.4827,1.48295,283600000.0
2009-02-24 16:23:00,1.4829,1.4835,1.4829,1.4831,351200000.0
2009-02-24 16:24:00,1.48305,1.48305,1.48225,1.4825,277500000.0
2009-02-24 16:25:00,1.4825,1.48255,1.4822,1.4823,303800000.0
2009-02-24 16:26:00,1.4823,1.4831,1.4823,1.4831,204800000.0
2009-02-24 16:27:00,1.48305,1.4833,1.48305,1.48305,368400000.0
2009-02-24 16:28:00,1.4831,1.4832,1.48285,1.4831,285399999.0
2009-02-24 16:29:00,1.4831,1.4838,1.4831,1.4836,271800000.0
2009-02-24 16:30:00,1.48365,1.484,1.4833,1.4833,287000000.0
2009-02-24 16:31:00,1.48335,1.48365,1.4832,1.4835,227780000.0
2009-02-24 16:32:00,1.4835,1.48385,1.483,1.4837,338000000.0
2009-02-24 16:33:00,1.4836,1.48415,1.48345,1.4838,359600000.0
2009-02-24 16:34:00,1.4838,1.4841,1.4836,1.4836,463600000.0
2009-02-24 16:35:00,1.4837,1.48455,1.48355,1.4842,512200000.0
2009-02-24 16:36:00,1.48425,1.48425,1.4836,1.4838,349400000.0
2009-02-24 16:37:00,1.4838,1.4849,1.4838,1.48475,369400001.0
2009-02-24 16:38:00,1.48475,1.48505,1.4847,1.4848,387800000.0
2009-02-24 16:39:00,1.4848,1.48505,1.4847,1.48485,512800000.0
2009-02-24 16:40:00,1.4848,1.48505,1.4847,1.48475,706599999.0
2009-02-24 16:41:00,1.48475,1.485,1.4846,1.4848,229400000.0
2009-02-24 16:42:00,1.4848,1.4848,1.48415,1.48415,182200000.0
2009-02-24 16:43:00,1.4841,1.4842,1.48385,1.484,287400000.0
2009-02-24 16:44:00,1.484,1.48405,1.48385,1.48405,188600000.0
2009-02-24 16:45:00,1.48405,1.4847,1.48405,1.4846,284400000.0
2009-02-24 16:46:00,1.4846,1.48465,1.4843,1.4843,353700000.0
2009-02-24 16:47:00,1.48435,1.48455,1.4843,1.4845,266000000.0
2009-02-24 16:48:00,1.4845,1.4848,1.48445,1.4846,263200000.0
2009-02-24 16:49:00,1.4846,1.4848,1.4844,1.4847,363600000.0
2009-02-24 16:50:00,1.4847,1.4853,1.48465,1.4851,82600000.0
2009-02-24 16:51:00,1.4851,1.4853,1.4847,1.485,357400000.0
2009-02-24 16:52:00,1.485,1.48545,1.485,1.48545,248600000.0
2009-02-24 16:53:00,1.4855,1.4855,1.485,1.4852,207300000.0
2009-02-24 16:54:00,1.4853,1.4853,1.48515,1.4852,76000000.0
2009-02-24 16:55:00,1.4852,1.4857,1.48515,1.4855,335800000.0
2009-02-24 16:56:00,1.4855,1.4855,1.4852,1.48535,260599999.0
2009-02-24 16:57:00,1.4854,1.4856,1.4852,1.48535,316200000.0
2009-02-24 16:58:00,1.4853,1.48535,1.48525,1.48535,176400000.0
2009-02-24 16:59:00,1.48535,1.48555,1.485,1.4854,297600000.0
2009-02-24 17:00:00,1.48535,1.4855,1.48455,1.48475,300499999.0
2009-02-24 17:01:00,1.48475,1.48485,1.4835,1.4839,562900000.0
2009-02-24 17:02:00,1.4838,1.4842,1.48315,1.4833,482300001.0
2009-02-24 17:03:00,1.4833,1.4835,1.483,1.483,398600000.0
2009-02-24 17:04:00,1.48305,1.4834,1.483,1.4834,419400000.0
2009-02-24 17:05:00,1.4834,1.4834,1.4831,1.4831,401000000.0
2009-02-24 17:06:00,1.48305,1.4835,1.48285,1.4833,469199999.0
2009-02-24 17:07:00,1.48335,1.4836,1.4833,1.4836,252000000.0
2009-02-24 17:08:00,1.48355,1.48395,1.48345,1.4838,278400000.0
2009-02-24 17:09:00,1.4838,1.48445,1.4837,1.48415,270400000.0
2009-02-24 17:10:00,1.48415,1.48455,1.48395,1.4844,467600000.0
2009-02-24 17:11:00,1.48445,1.4845,1.48435,1.4844,239000000.0
2009-02-24 17:12:00,1.4844,1.48465,1.4844,1.48465,235800000.0
2009-02-24 17:13:00,1.48445,1.4847,1.4843,1.4844,261800000.0
2009-02-24 17:14:00,1.4844,1.48465,1.4843,1.4843,262000000.0
2009-02-24 17:15:00,1.4843,1.4843,1.4836,1.4836,353000000.0
2009-02-24 17:16:00,1.4836,1.48375,1.48295,1.4833,277300000.0
2009-02-24 17:17:00,1.4833,1.48355,1.4829,1.4832,421600000.0
2009-02-24 17:18:00,1.4832,1.48375,1.4832,1.4835,394200000.0
2009-02-24 17:19:00,1.4835,1.4839,1.4835,1.48385,390400000.0
2009-02-24 17:20:00,1.48385,1.48395,1.48355,1.48365,263800000.0
2009-02-24 17:21:00,1.48365,1.48395,1.4834,1.4834,570200000.0
2009-02-24 17:22:00,1.4833,1.48345,1.483,1.48305,347600000.0
2009-02-24 17:23:00,1.48305,1.4832,1.4828,1.483,262800000.0
2009-02-24 17:24:00,1.483,1.48395,1.483,1.48365,367600000.0
2009-02-24 17:25:00,1.48365,1.4841,1.48355,1.4839,200800000.0
2009-02-24 17:26:00,1.4839,1.48515,1.4839,1.485,343800000.0
2009-02-24 17:27:00,1.48505,1.48535,1.48495,1.4852,362600000.0
2009-02-24 17:28:00,1.4852,1.48585,1.48515,1.48565,315200000.0
2009-02-24 17:29:00,1.48555,1.4858,1.4851,1.4853,395600000.0
2009-02-24 17:30:00,1.4853,1.4853,1.4848,1.4851,540000001.0
2009-02-24 17:31:00,1.4851,1.4855,1.48505,1.4855,341200000.0
2009-02-24 17:32:00,1.4855,1.486,1.4854,1.4857,342600000.0
2009-02-24 17:33:00,1.4857,1.4863,1.4857,1.4863,279600000.0
2009-02-24 17:34:00,1.4864,1.48675,1.48615,1.4863,387599998.0
2009-02-24 17:35:00,1.4863,1.48725,1.4863,1.48705,306000000.0
2009-02-24 17:36:00,1.48705,1.48715,1.4868,1.487,336400000.0
2009-02-24 17:37:00,1.4871,1.4873,1.4866,1.4866,271000000.0
2009-02-24 17:38:00,1.4866,1.48685,1.4866,1.4868,187400000.0
2009-02-24 17:39:00,1.48685,1.48685,1.4863,1.48665,130000000.0
2009-02-24 17:40:00,1.4866,1.48675,1.4862,1.4864,166600000.0
2009-02-24 17:41:00,1.4864,1.4865,1.4862,1.4862,154000000.0
2009-02-24 17:42:00,1.4862,1.48685,1.4862,1.4867,260800000.0
2009-02-24 17:43:00,1.4867,1.48685,1.48655,1.4867,140800000.0
2009-02-24 17:44:00,1.4867,1.48675,1.4863,1.4863,197800000.0
2009-02-24 17:45:00,1.4863,1.4866,1.48605,1.48645,270800000.0
2009-02-24 17:46:00,1.48655,1.4876,1.48655,1.4876,290800000.0
2009-02-24 17:47:00,1.48755,1.4877,1.48645,1.48645,227400000.0
2009-02-24 17:48:00,1.48645,1.4865,1.48615,1.4865,224000000.0
2009-02-24 17:49:00,1.4865,1.48675,1.48625,1.4864,295200000.0
2009-02-24 17:50:00,1.4866,1.4882,1.48635,1.4877,307400000.0
2009-02-24 17:51:00,1.4877,1.48775,1.4874,1.4876,406799998.0
2009-02-24 17:52:00,1.4876,1.4879,1.4869,1.48715,380600000.0
2009-02-24 17:53:00,1.4872,1.48745,1.48715,1.4873,186800000.0
2009-02-24 17:54:00,1.4872,1.4874,1.487,1.4872,275800000.0
2009-02-24 17:55:00,1.48735,1.4875,1.4873,1.4875,186800000.0
2009-02-24 17:56:00,1.4875,1.4878,1.4875,1.4877,509800004.0
2009-02-24 17:57:00,1.4877,1.48785,1.4875,1.4875,322800000.0
2009-02-24 17:58:00,1.48755,1.48775,1.48745,1.48755,147800000.0
2009-02-24 17:59:00,1.48755,1.48815,1.48755,1.48815,185000000.0
2009-02-24 18:00:00,1.48815,1.4884,1.4876,1.4877,288800001.0
2009-02-24 18:01:00,1.4877,1.4877,1.48745,1.4875,136600000.0
2009-02-24 18:02:00,1.4875,1.4875,1.48715,1.4873,239200000.0
2009-02-24 18:03:00,1.4873,1.48755,1.4873,1.4874,244800000.0
2009-02-24 18:04:00,1.48725,1.4875,1.48695,1.4874,179000000.0
2009-02-24 18:05:00,1.4874,1.4877,1.4872,1.4872,296800000.0
2009-02-24 18:06:00,1.4872,1.4875,1.4872,1.4873,248200000.0
2009-02-24 18:07:00,1.4874,1.4875,1.48735,1.4874,43000000.0
2009-02-24 18:08:00,1.4874,1.4876,1.4872,1.4872,139200000.0
2009-02-24 18:09:00,1.4872,1.4874,1.48715,1.4872,287400000.0
2009-02-24 18:10:00,1.4872,1.4876,1.487,1.4874,219500000.0
2009-02-24 18:11:00,1.48745,1.4884,1.48735,1.48815,319800000.0
2009-02-24 18:12:00,1.4881,1.4884,1.4879,1.488,202800000.0
2009-02-24 18:13:00,1.48795,1.4881,1.4874,1.488,245200000.0
2009-02-24 18:14:00,1.48805,1.48855,1.488,1.4883,306600000.0
2009-02-24 18:15:00,1.48835,1.4885,1.4881,1.48835,157200000.0
2009-02-24 18:16:00,1.48835,1.48865,1.48825,1.4883,413200000.0
2009-02-24 18:17:00,1.48835,1.4884,1.4882,1.4884,130200000.0
2009-02-24 18:18:00,1.4885,1.4886,1.4884,1.4884,35200000.0
2009-02-24 18:19:00,1.4884,1.4885,1.48805,1.48835,239800000.0
2009-02-24 18:20:00,1.48835,1.4886,1.4883,1.4884,175600000.0
2009-02-24 18:21:00,1.4884,1.48855,1.4882,1.4885,195400000.0
2009-02-24 18:22:00,1.48855,1.48875,1.4885,1.4887,181000000.0
2009-02-24 18:23:00,1.48875,1.48885,1.4887,1.48885,150800000.0
2009-02-24 18:24:00,1.48885,1.4889,1.4885,1.4885,159200000.0
2009-02-24 18:25:00,1.4885,1.4888,1.4885,1.4886,222000000.0
2009-02-24 18:26:00,1.48855,1.4897,1.48855,1.4896,241600000.0
2009-02-24 18:27:00,1.4896,1.48975,1.48925,1.4897,367600000.0
2009-02-24 18:28:00,1.4897,1.4902,1.48955,1.49005,212200000.0
2009-02-24 18:29:00,1.4901,1.4902,1.4899,1.4901,157400000.0
2009-02-24 18:30:00,1.4901,1.4906,1.48995,1.4906,232000000.0
2009-02-24 18:31:00,1.4906,1.4907,1.48975,1.4898,240300000.0
2009-02-24 18:32:00,1.48995,1.48995,1.4888,1.48885,250200000.0
2009-02-24 18:33:00,1.48885,1.4891,1.4885,1.4886,173000000.0
2009-02-24 18:34:00,1.4885,1.4886,1.4884,1.4885,126800000.0
2009-02-24 18:35:00,1.4885,1.48855,1.48805,1.48825,193800000.0
2009-02-24 18:36:00,1.4883,1.4884,1.4882,1.4883,139200000.0
2009-02-24 18:37:00,1.4883,1.4887,1.4883,1.48845,267000000.0
2009-02-24 18:38:00,1.4885,1.48905,1.4884,1.4887,261200000.0
2009-02-24 18:39:00,1.4887,1.4888,1.4885,1.4887,111200000.0
2009-02-24 18:40:00,1.4887,1.48875,1.4882,1.4882,199800000.0
2009-02-24 18:41:00,1.4882,1.4883,1.48745,1.4877,88500000.0
2009-02-24 18:42:00,1.48765,1.4877,1.4873,1.4873,252400000.0
2009-02-24 18:43:00,1.4873,1.4878,1.48725,1.48755,164400000.0
2009-02-24 18:44:00,1.48755,1.4879,1.48725,1.48785,226600000.0
2009-02-24 18:45:00,1.4878,1.488,1.4876,1.4878,190400000.0
2009-02-24 18:46:00,1.4878,1.4879,1.4878,1.48785,118400000.0
2009-02-24 18:47:00,1.4879,1.4879,1.48755,1.48755,91200000.0
2009-02-24 18:48:00,1.4876,1.4876,1.4866,1.4866,197600000.0
2009-02-24 18:49:00,1.4865,1.4871,1.4861,1.4868,326800000.0
2009-02-24 18:50:00,1.48675,1.48695,1.4865,1.48685,184400000.0
2009-02-24 18:51:00,1.4868,1.4871,1.4866,1.4869,241200000.0
2009-02-24 18:52:00,1.48695,1.487,1.4866,1.4867,173200000.0
2009-02-24 18:53:00,1.4867,1.4873,1.4866,1.4873,152400000.0
2009-02-24 18:54:00,1.4874,1.488,1.4874,1.4876,157000000.0
2009-02-24 18:55:00,1.4877,1.4877,1.4872,1.4872,124200000.0
2009-02-24 18:56:00,1.4872,1.4872,1.4868,1.4871,158000000.0
2009-02-24 18:57:00,1.4871,1.4872,1.4868,1.4868,122400000.0
2009-02-24 18:58:00,1.4868,1.48715,1.48645,1.4871,185800000.0
2009-02-24 18:59:00,1.4871,1.4873,1.4869,1.4869,185200000.0
2009-02-24 19:00:00,1.4871,1.4873,1.48675,1.4868,229000000.0
2009-02-24 19:01:00,1.4868,1.4873,1.4868,1.4873,136800000.0
2009-02-24 19:02:00,1.4873,1.4877,1.4873,1.4874,152400000.0
2009-02-24 19:03:00,1.4874,1.4874,1.4872,1.48725,66600000.0
2009-02-24 19:04:00,1.4872,1.4875,1.4872,1.48735,133000000.0
2009-02-24 19:05:00,1.48735,1.4875,1.4868,1.4874,286000000.0
2009-02-24 19:06:00,1.4874,1.4874,1.48715,1.4874,209800000.0
2009-02-24 19:07:00,1.4874,1.4876,1.48725,1.48725,117800000.0
2009-02-24 19:08:00,1.4873,1.4874,1.4873,1.4873,15600000.0
2009-02-24 19:09:00,1.4873,1.4879,1.4873,1.48785,231800000.0
2009-02-24 19:10:00,1.48785,1.4879,1.4873,1.4873,118000000.0
2009-02-24 19:11:00,1.4873,1.4875,1.48725,1.48745,116000000.0
2009-02-24 19:12:00,1.48745,1.4878,1.4874,1.4876,243800000.0
2009-02-24 19:13:00,1.4876,1.488,1.48755,1.4879,212400000.0
2009-02-24 19:14:00,1.48785,1.48805,1.48785,1.48795,193600000.0
2009-02-24 19:15:00,1.48795,1.488,1.4877,1.4877,154200000.0
2009-02-24 19:16:00,1.4877,1.4881,1.48765,1.488,186600000.0
2009-02-24 19:17:00,1.4881,1.48875,1.488,1.48875,90000000.0
2009-02-24 19:18:00,1.48885,1.48885,1.48825,1.4885,82400000.0
2009-02-24 19:19:00,1.48845,1.48845,1.4881,1.4883,329400000.0
2009-02-24 19:20:00,1.4883,1.4883,1.48775,1.48785,137800000.0
2009-02-24 19:21:00,1.48785,1.4879,1.48755,1.4876,146600000.0
2009-02-24 19:22:00,1.4876,1.4879,1.48755,1.4878,175600000.0
2009-02-24 19:23:00,1.4878,1.48785,1.48695,1.4871,216200000.0
2009-02-24 19:24:00,1.48695,1.487,1.4867,1.487,156500000.0
2009-02-24 19:25:00,1.487,1.48745,1.48695,1.48745,168800000.0
2009-02-24 19:26:00,1.48745,1.4878,1.48735,1.4876,163000000.0
2009-02-24 19:27:00,1.4876,1.488,1.48755,1.4876,178600000.0
2009-02-24 19:28:00,1.4876,1.48765,1.48735,1.4874,62600000.0
2009-02-24 19:29:00,1.4874,1.4879,1.4874,1.4877,125200000.0
2009-02-24 19:30:00,1.4878,1.4878,1.48735,1.4877,91600000.0
2009-02-24 19:31:00,1.4877,1.4878,1.48735,1.4878,81800000.0
2009-02-24 19:32:00,1.4877,1.4879,1.4876,1.4877,43600000.0
2009-02-24 19:33:00,1.4877,1.4877,1.487,1.48705,155800000.0
2009-02-24 19:34:00,1.487,1.4874,1.4865,1.4867,175000000.0
2009-02-24 19:35:00,1.4867,1.487,1.4867,1.4869,97800000.0
2009-02-24 19:36:00,1.4869,1.4873,1.4869,1.4871,124600000.0
2009-02-24 19:37:00,1.4871,1.488,1.4871,1.488,65600000.0
2009-02-24 19:38:00,1.488,1.488,1.4875,1.48765,138400000.0
2009-02-24 19:39:00,1.48775,1.48785,1.48755,1.48785,134000000.0
2009-02-24 19:40:00,1.4879,1.4883,1.4877,1.4883,79800000.0
2009-02-24 19:41:00,1.48835,1.48885,1.48835,1.48865,156200000.0
2009-02-24 19:42:00,1.4886,1.4887,1.48845,1.48865,113400000.0
2009-02-24 19:43:00,1.48865,1.48865,1.4878,1.48795,313600000.0
2009-02-24 19:44:00,1.48795,1.4881,1.48795,1.488,132400000.0
2009-02-24 19:45:00,1.4881,1.4881,1.48785,1.488,72600000.0
2009-02-24 19:46:00,1.488,1.4884,1.48795,1.48805,206600000.0
2009-02-24 19:47:00,1.48805,1.48815,1.48775,1.4879,200800000.0
2009-02-24 19:48:00,1.488,1.4881,1.4877,1.4877,138200000.0
2009-02-24 19:49:00,1.4877,1.48805,1.48765,1.488,163200000.0
2009-02-24 19:50:00,1.48795,1.48835,1.48795,1.4882,123800000.0
2009-02-24 19:51:00,1.48825,1.48885,1.48825,1.4888,141600000.0
2009-02-24 19:52:00,1.4887,1.4889,1.4887,1.4887,65600000.0
2009-02-24 19:53:00,1.4887,1.4888,1.4887,1.4887,80000000.0
2009-02-24 19:54:00,1.4887,1.4889,1.4887,1.4887,67000000.0
2009-02-24 19:55:00,1.4887,1.4889,1.48865,1.4889,47800000.0
2009-02-24 19:56:00,1.4889,1.4889,1.4887,1.4888,112600000.0
2009-02-24 19:57:00,1.4889,1.48985,1.48885,1.48965,186200000.0
2009-02-24 19:58:00,1.4897,1.4897,1.4895,1.4897,91199999.0
2009-02-24 19:59:00,1.4897,1.4897,1.4894,1.4896,163600000.0
2009-02-24 20:00:00,1.4896,1.4898,1.4893,1.4894,80200000.0
2009-02-24 20:01:00,1.4894,1.4894,1.4888,1.489,130400000.0
2009-02-24 20:02:00,1.489,1.4892,1.48885,1.48905,144800000.0
2009-02-24 20:03:00,1.4891,1.4894,1.48905,1.4894,69800000.0
2009-02-24 20:04:00,1.4893,1.48965,1.4893,1.48965,165400000.0
2009-02-24 20:05:00,1.48965,1.4898,1.48945,1.4897,169600000.0
2009-02-24 20:06:00,1.4897,1.4897,1.4896,1.4896,160400000.0
2009-02-24 20:07:00,1.4896,1.48975,1.4896,1.48975,58600000.0
2009-02-24 20:08:00,1.4898,1.4898,1.4896,1.4897,72600000.0
2009-02-24 20:09:00,1.4897,1.49,1.4897,1.4899,50200000.0
2009-02-24 20:10:00,1.4899,1.48995,1.4896,1.4896,84000000.0
2009-02-24 20:11:00,1.48965,1.48965,1.4895,1.4895,21200000.0
2009-02-24 20:12:00,1.4895,1.4895,1.48895,1.48935,135000000.0
2009-02-24 20:13:00,1.48925,1.48945,1.4886,1.4888,230000000.0
2009-02-24 20:14:00,1.4888,1.48905,1.48865,1.4888,221500000.0
2009-02-24 20:15:00,1.4887,1.48895,1.4884,1.48855,72800000.0
2009-02-24 20:16:00,1.48855,1.4887,1.4885,1.4886,83000000.0
2009-02-24 20:17:00,1.48865,1.4888,1.4885,1.4886,37200000.0
2009-02-24 20:18:00,1.48865,1.48865,1.48815,1.48815,173400000.0
2009-02-24 20:19:00,1.48815,1.48855,1.48815,1.4883,201000001.0
2009-02-24 20:20:00,1.4883,1.4885,1.4879,1.48805,141000000.0
2009-02-24 20:21:00,1.48805,1.4881,1.48795,1.48805,76200000.0
2009-02-24 20:22:00,1.48805,1.48885,1.48805,1.4888,129200000.0
2009-02-24 20:23:00,1.4888,1.4889,1.4885,1.4885,140800000.0
2009-02-24 20:24:00,1.4885,1.489,1.4885,1.4889,190400000.0
2009-02-24 20:25:00,1.4889,1.48975,1.4889,1.4896,205600000.0
2009-02-24 20:26:00,1.4896,1.4896,1.48855,1.48855,140600000.0
2009-02-24 20:27:00,1.48875,1.48965,1.48875,1.4892,212200000.0
2009-02-24 20:28:00,1.4892,1.4893,1.489,1.4892,157800000.0
2009-02-24 20:29:00,1.4892,1.4894,1.4892,1.4892,89400000.0
2009-02-24 20:30:00,1.4892,1.48975,1.4892,1.4896,286600000.0
2009-02-24 20:31:00,1.48975,1.49025,1.4895,1.49025,276200000.0
2009-02-24 20:32:00,1.4903,1.4905,1.48965,1.4899,277000000.0
2009-02-24 20:33:00,1.4899,1.48995,1.4896,1.4898,178800000.0
2009-02-24 20:34:00,1.4898,1.4904,1.4898,1.4904,122000000.0
2009-02-24 20:35:00,1.4904,1.49045,1.4894,1.48945,250000000.0
2009-02-24 20:36:00,1.48945,1.48965,1.4892,1.4895,186000000.0
2009-02-24 20:37:00,1.4895,1.4895,1.48915,1.4892,182200000.0
2009-02-24 20:38:00,1.48935,1.4896,1.4891,1.4891,135200000.0
2009-02-24 20:39:00,1.4892,1.49005,1.48915,1.48935,307400000.0
2009-02-24 20:40:00,1.48935,1.49005,1.4893,1.48965,215400000.0
2009-02-24 20:41:00,1.4898,1.4898,1.4891,1.4892,149200000.0
2009-02-24 20:42:00,1.4892,1.48925,1.4885,1.489,197000000.0
2009-02-24 20:43:00,1.48905,1.4896,1.489,1.48955,253200000.0
2009-02-24 20:44:00,1.48955,1.48965,1.48935,1.4894,68600000.0
2009-02-24 20:45:00,1.4894,1.4904,1.4894,1.4899,245800000.0
2009-02-24 20:46:00,1.4902,1.49055,1.4899,1.4905,220400000.0
2009-02-24 20:47:00,1.4905,1.49075,1.48965,1.4899,347200000.0
2009-02-24 20:48:00,1.48985,1.49025,1.4898,1.49025,183600000.0
2009-02-24 20:49:00,1.4899,1.4904,1.4899,1.4903,174400000.0
2009-02-24 20:50:00,1.4903,1.4904,1.4901,1.4902,272200000.0
2009-02-24 20:51:00,1.4902,1.4912,1.49015,1.491,261200001.0
2009-02-24 20:52:00,1.4909,1.4911,1.4907,1.49095,247200000.0
2009-02-24 20:53:00,1.49095,1.4911,1.49085,1.49105,263400000.0
2009-02-24 20:54:00,1.4911,1.4914,1.49095,1.4914,161600000.0
2009-02-24 20:55:00,1.49125,1.4917,1.49105,1.4911,361600000.0
2009-02-24 20:56:00,1.49115,1.49115,1.49095,1.4911,282600000.0
2009-02-24 20:57:00,1.4911,1.4917,1.4909,1.491,281800000.0
2009-02-24 20:58:00,1.49105,1.49155,1.491,1.4913,297400000.0
2009-02-24 20:59:00,1.4913,1.49145,1.49115,1.4913,150200000.0
2009-02-24 21:00:00,1.4914,1.4916,1.4913,1.4915,105200000.0
2009-02-24 21:01:00,1.4915,1.49165,1.49125,1.4914,216400000.0
2009-02-24 21:02:00,1.49135,1.4916,1.49135,1.4915,197200000.0
2009-02-24 21:03:00,1.4915,1.4917,1.4915,1.4917,91600000.0
2009-02-24 21:04:00,1.4917,1.4917,1.4913,1.49145,128800000.0
2009-02-24 21:05:00,1.4914,1.4916,1.4908,1.49095,288000000.0
2009-02-24 21:06:00,1.49095,1.491,1.49055,1.49075,294600000.0
2009-02-24 21:07:00,1.49075,1.49105,1.4906,1.4907,180000000.0
2009-02-24 21:08:00,1.4907,1.49125,1.49065,1.491,166200000.0
2009-02-24 21:09:00,1.491,1.491,1.4906,1.4907,288200000.0
2009-02-24 21:10:00,1.4907,1.4908,1.4906,1.4907,192800000.0
2009-02-24 21:11:00,1.4907,1.4908,1.4906,1.4908,95000000.0
2009-02-24 21:12:00,1.49075,1.49075,1.4905,1.4905,190800000.0
2009-02-24 21:13:00,1.4905,1.49085,1.49045,1.4906,326800000.0
2009-02-24 21:14:00,1.4906,1.49085,1.4906,1.4908,148800000.0
2009-02-24 21:15:00,1.49085,1.4909,1.49065,1.4907,115800000.0
2009-02-24 21:16:00,1.4907,1.4911,1.4907,1.4909,132200000.0
2009-02-24 21:17:00,1.4909,1.49145,1.4909,1.4909,232000000.0
2009-02-24 21:18:00,1.4909,1.4915,1.4909,1.4912,179000000.0
2009-02-24 21:19:00,1.4912,1.4913,1.49065,1.4912,143000001.0
2009-02-24 21:20:00,1.4912,1.4912,1.4909,1.4909,64400000.0
2009-02-24 21:21:00,1.49085,1.4909,1.4905,1.4906,125800000.0
2009-02-24 21:22:00,1.4906,1.49095,1.4906,1.49085,44000000.0
2009-02-24 21:23:00,1.4908,1.4914,1.4908,1.4912,244200000.0
2009-02-24 21:24:00,1.49115,1.4914,1.49095,1.4913,129800000.0
2009-02-24 21:25:00,1.4912,1.4913,1.4907,1.491,218600000.0
2009-02-24 21:26:00,1.491,1.491,1.49085,1.4909,141400000.0
2009-02-24 21:27:00,1.4909,1.49095,1.4904,1.4905,78200000.0
2009-02-24 21:28:00,1.4905,1.49075,1.4905,1.4906,107600000.0
2009-02-24 21:29:00,1.4906,1.491,1.4906,1.49085,105000000.0
2009-02-24 21:30:00,1.49085,1.491,1.49055,1.4909,167600000.0
2009-02-24 21:31:00,1.4909,1.491,1.4909,1.4909,43200000.0
2009-02-24 21:32:00,1.4909,1.4909,1.4905,1.4905,111800000.0
2009-02-24 21:33:00,1.49045,1.4912,1.49045,1.491,117400000.0
2009-02-24 21:34:00,1.491,1.49115,1.4908,1.4908,80200000.0
2009-02-24 21:35:00,1.4908,1.49085,1.4905,1.4905,50200000.0
2009-02-24 21:36:00,1.4905,1.49065,1.49045,1.49065,225000000.0
2009-02-24 21:37:00,1.4907,1.49135,1.4907,1.49115,177800000.0
2009-02-24 21:38:00,1.4912,1.4915,1.49105,1.4913,234200000.0
2009-02-24 21:39:00,1.4913,1.49155,1.4912,1.49135,267800000.0
2009-02-24 21:40:00,1.49135,1.49165,1.4913,1.4916,293800000.0
2009-02-24 21:41:00,1.49155,1.49165,1.4912,1.4916,168200000.0
2009-02-24 21:42:00,1.49145,1.4915,1.49105,1.4913,197800000.0
2009-02-24 21:43:00,1.4913,1.49145,1.4912,1.4913,198800000.0
2009-02-24 21:44:00,1.4913,1.4914,1.491,1.49135,325800001.0
2009-02-24 21:45:00,1.49135,1.49165,1.49115,1.4912,217000000.0
2009-02-24 21:46:00,1.4912,1.4917,1.4912,1.4917,271400000.0
2009-02-24 21:47:00,1.4917,1.49175,1.4914,1.4914,286400000.0
2009-02-24 21:48:00,1.4914,1.4917,1.49125,1.4915,372799998.0
2009-02-24 21:49:00,1.4916,1.4918,1.4915,1.4916,147200000.0
2009-02-24 21:50:00,1.49145,1.49145,1.4914,1.49145,63200000.0
2009-02-24 21:51:00,1.4914,1.4915,1.4913,1.49135,140800000.0
2009-02-24 21:52:00,1.49135,1.4915,1.4913,1.4913,154200000.0
2009-02-24 21:53:00,1.4913,1.49155,1.4913,1.49135,173800000.0
2009-02-24 21:54:00,1.49135,1.4916,1.4913,1.4913,145800000.0
2009-02-24 21:55:00,1.4913,1.4915,1.4913,1.4914,72800000.0
2009-02-24 21:56:00,1.4914,1.4916,1.49135,1.49155,216600000.0
2009-02-24 21:57:00,1.4915,1.4918,1.4914,1.4914,241800000.0
2009-02-24 21:58:00,1.49145,1.4915,1.4913,1.49135,123000000.0
2009-02-24 21:59:00,1.49135,1.4914,1.49065,1.491,286200000.0
2009-02-24 22:00:00,1.491,1.4914,1.4909,1.4912,184200000.0
2009-02-24 22:01:00,1.4912,1.4914,1.49105,1.49105,191800000.0
2009-02-24 22:02:00,1.49105,1.49105,1.491,1.491,61400000.0
2009-02-24 22:03:00,1.491,1.491,1.49065,1.49075,176000000.0
2009-02-24 22:04:00,1.49075,1.4909,1.4907,1.4907,209800000.0
2009-02-24 22:05:00,1.4907,1.4907,1.4905,1.4907,125400000.0
2009-02-24 22:06:00,1.4907,1.4907,1.4906,1.4906,105000000.0
2009-02-24 22:07:00,1.4906,1.4911,1.4906,1.491,99200000.0
2009-02-24 22:08:00,1.491,1.49135,1.491,1.49135,144400000.0
2009-02-24 22:09:00,1.49135,1.49135,1.4911,1.4912,88600000.0
2009-02-24 22:10:00,1.4912,1.49125,1.49045,1.49075,225800000.0
2009-02-24 22:11:00,1.49075,1.49085,1.4907,1.4908,89400000.0
2009-02-24 22:12:00,1.49085,1.491,1.4908,1.4909,74400000.0
2009-02-24 22:13:00,1.4909,1.4909,1.4908,1.4909,35600000.0
2009-02-24 22:14:00,1.4909,1.4912,1.4909,1.4909,117800000.0
2009-02-24 22:15:00,1.4909,1.49115,1.4909,1.49105,188000000.0
2009-02-24 22:16:00,1.49105,1.4911,1.4909,1.49095,207200000.0
2009-02-24 22:17:00,1.4909,1.49095,1.4909,1.49095,10000000.0
2009-02-24 22:18:00,1.49095,1.49095,1.4907,1.49095,64800000.0
2009-02-24 22:19:00,1.4909,1.4913,1.4909,1.49105,133800000.0
2009-02-24 22:20:00,1.49105,1.4914,1.49105,1.49125,177700000.0
2009-02-24 22:21:00,1.4913,1.4914,1.4908,1.49095,127400000.0
2009-02-24 22:22:00,1.491,1.4914,1.4909,1.491,192600000.0
2009-02-24 22:23:00,1.491,1.491,1.49095,1.491,27200000.0
2009-02-24 22:24:00,1.491,1.49125,1.491,1.4912,79000000.0
2009-02-24 22:25:00,1.4912,1.49125,1.491,1.4912,70000000.0
2009-02-24 22:26:00,1.49095,1.4913,1.4909,1.491,131200000.0
2009-02-24 22:27:00,1.491,1.49105,1.49085,1.49095,140000000.0
2009-02-24 22:28:00,1.49095,1.49105,1.49085,1.4909,130800000.0
2009-02-24 22:29:00,1.4911,1.4911,1.49075,1.49075,71200000.0
2009-02-24 22:30:00,1.4907,1.49075,1.4907,1.4907,139400000.0
2009-02-24 22:31:00,1.4907,1.49105,1.4907,1.4909,113000000.0
2009-02-24 22:32:00,1.4909,1.491,1.49065,1.4907,97400000.0
2009-02-24 22:33:00,1.4907,1.4909,1.49045,1.49045,49200000.0
2009-02-24 22:34:00,1.49045,1.4908,1.49045,1.4908,132800000.0
2009-02-24 22:35:00,1.4907,1.49085,1.49055,1.4907,61400000.0
2009-02-24 22:36:00,1.49075,1.4908,1.4907,1.4907,117200000.0
2009-02-24 22:37:00,1.4907,1.49075,1.4907,1.49075,61400000.0
2009-02-24 22:38:00,1.49075,1.491,1.4907,1.49085,172800000.0
2009-02-24 22:39:00,1.49085,1.4911,1.49075,1.4911,50600000.0
2009-02-24 22:40:00,1.4911,1.4913,1.49065,1.4908,256600000.0
2009-02-24 22:41:00,1.4908,1.4908,1.49065,1.49065,91800000.0
2009-02-24 22:42:00,1.4906,1.4907,1.4906,1.4907,34400000.0
2009-02-24 22:43:00,1.4908,1.49095,1.4908,1.4908,73600000.0
2009-02-24 22:44:00,1.49085,1.49095,1.4907,1.4908,133600000.0
2009-02-24 22:45:00,1.4908,1.49085,1.49075,1.49075,160600000.0
2009-02-24 22:46:00,1.49075,1.491,1.4907,1.4907,163200000.0
2009-02-24 22:47:00,1.4907,1.49085,1.4907,1.4908,153200000.0
2009-02-24 22:48:00,1.4908,1.49085,1.49075,1.4908,154000000.0
2009-02-24 22:49:00,1.4908,1.49105,1.49075,1.49105,357600000.0
2009-02-24 22:50:00,1.491,1.49115,1.4906,1.49115,281400000.0
2009-02-24 22:51:00,1.4911,1.4911,1.4909,1.4909,119400000.0
2009-02-24 22:52:00,1.4909,1.4912,1.49075,1.491,173600000.0
2009-02-24 22:53:00,1.491,1.4911,1.4909,1.49105,77600000.0
2009-02-24 22:54:00,1.49105,1.49125,1.4909,1.49095,125400000.0
2009-02-24 22:55:00,1.4909,1.49095,1.4905,1.4907,220900000.0
2009-02-24 22:56:00,1.4907,1.49115,1.49065,1.49085,101200000.0
2009-02-24 22:57:00,1.49085,1.49135,1.49075,1.4911,155600000.0
2009-02-24 22:58:00,1.4911,1.4911,1.4911,1.4911,20000000.0
2009-02-24 22:59:00,1.4911,1.4911,1.4908,1.4908,71200000.0
2009-02-24 23:00:00,1.4908,1.4909,1.4908,1.4908,36400000.0
2009-02-24 23:01:00,1.4908,1.4908,1.4908,1.4908,22000000.0
2009-02-24 23:02:00,1.4908,1.491,1.4908,1.4908,31400000.0
2009-02-24 23:03:00,1.4908,1.4908,1.4907,1.4908,66200000.0
2009-02-24 23:04:00,1.4907,1.4907,1.4907,1.4907,48000000.0
2009-02-24 23:05:00,1.4907,1.491,1.49065,1.4908,98600000.0
2009-02-24 23:06:00,1.4908,1.4908,1.4904,1.4905,88000000.0
2009-02-24 23:07:00,1.4904,1.4907,1.4904,1.4906,95400000.0
2009-02-24 23:08:00,1.4906,1.4907,1.4906,1.4907,32800000.0
2009-02-24 23:09:00,1.4907,1.4907,1.4907,1.4907,32000000.0
2009-02-24 23:10:00,1.4906,1.4907,1.4905,1.4906,110400000.0
2009-02-24 23:11:00,1.4907,1.4907,1.4905,1.4905,37000000.0
2009-02-24 23:12:00,1.49055,1.49055,1.4905,1.4905,16000000.0
2009-02-24 23:13:00,1.49055,1.49055,1.4905,1.4905,8000000.0
2009-02-24 23:14:00,1.4905,1.4905,1.4905,1.4905,12000000.0
2009-02-24 23:15:00,1.4905,1.4905,1.4905,1.4905,8000000.0
2009-02-24 23:16:00,1.4905,1.4905,1.4905,1.4905,16000000.0
2009-02-24 23:17:00,1.4905,1.4905,1.4905,1.4905,8000000.0
2009-02-24 23:18:00,1.49055,1.4906,1.49055,1.4906,7800000.0
2009-02-24 23:19:00,1.4906,1.4906,1.48965,1.49015,85800000.0
2009-02-24 23:20:00,1.49015,1.4902,1.4895,1.48995,179900000.0
2009-02-24 23:21:00,1.49,1.49,1.4894,1.4895,41700000.0
2009-02-24 23:22:00,1.4895,1.48975,1.4894,1.4897,106200000.0
2009-02-24 23:23:00,1.4895,1.48975,1.4892,1.4892,110100000.0
2009-02-24 23:24:00,1.48925,1.48955,1.4891,1.4895,93200000.0
2009-02-24 23:25:00,1.4895,1.48955,1.4895,1.4895,44800000.0
2009-02-24 23:26:00,1.4895,1.4895,1.4895,1.4895,14400000.0
2009-02-24 23:27:00,1.4896,1.4896,1.4895,1.4895,31600000.0
2009-02-24 23:28:00,1.4895,1.4895,1.4895,1.4895,27800000.0
2009-02-24 23:29:00,1.4895,1.4898,1.4895,1.48975,127600000.0
2009-02-24 23:30:00,1.4898,1.4899,1.48975,1.4899,38300000.0
2009-02-24 23:31:00,1.4899,1.4899,1.48965,1.48985,29200000.0
2009-02-24 23:32:00,1.4898,1.4898,1.4897,1.4897,46600000.0
2009-02-24 23:33:00,1.48965,1.48965,1.4895,1.48955,22600000.0
2009-02-24 23:34:00,1.4896,1.4896,1.4895,1.48955,68400000.0
2009-02-24 23:35:00,1.4895,1.48955,1.4895,1.48955,31000000.0
2009-02-24 23:36:00,1.48955,1.48955,1.4895,1.48955,32400000.0
2009-02-24 23:37:00,1.4895,1.48955,1.4895,1.48955,62600000.0
2009-02-24 23:38:00,1.48955,1.4898,1.48945,1.48945,74800000.0
2009-02-24 23:39:00,1.4895,1.4895,1.4894,1.48945,5000000.0
2009-02-24 23:40:00,1.48945,1.48945,1.4892,1.48935,61400000.0
2009-02-24 23:41:00,1.48945,1.4896,1.48945,1.48955,28800000.0
2009-02-24 23:42:00,1.4895,1.4896,1.4895,1.4896,11400000.0
2009-02-24 23:43:00,1.4896,1.4896,1.4895,1.48955,32000000.0
2009-02-24 23:44:00,1.4896,1.48965,1.4894,1.4896,68000000.0
2009-02-24 23:45:00,1.48965,1.48975,1.4895,1.4895,24000000.0
2009-02-24 23:46:00,1.48955,1.4897,1.48945,1.48955,49200000.0
2009-02-24 23:47:00,1.48913,1.48926,1.48893,1.4892,19000000.0
2009-02-24 23:48:00,1.4895,1.4895,1.48905,1.48945,21400000.0
2009-02-24 23:49:00,1.48955,1.48995,1.48955,1.48995,40400000.0
2009-02-24 23:50:00,1.48995,1.49,1.48995,1.49,21600000.0
2009-02-24 23:51:00,1.49,1.49025,1.4899,1.49,67800000.0
2009-02-24 23:52:00,1.49005,1.4903,1.49005,1.4903,30400000.0
2009-02-24 23:53:00,1.49025,1.4903,1.4899,1.49,78200000.0
2009-02-24 23:54:00,1.49005,1.49035,1.49,1.4901,139800000.0
2009-02-24 23:55:00,1.4901,1.4906,1.4899,1.4901,78400000.0
2009-02-24 23:56:00,1.4902,1.49035,1.49005,1.49005,79600000.0
2009-02-24 23:57:00,1.49005,1.49045,1.49005,1.4904,89000000.0
2009-02-24 23:58:00,1.49045,1.49075,1.4901,1.4901,82400000.0
2009-02-24 23:59:00,1.4902,1.49035,1.4901,1.49015,40000000.0
2009-02-25 00:00:00,1.4902,1.4902,1.49005,1.49015,8000000.0
2009-02-25 00:01:00,1.4901,1.4905,1.4901,1.4905,6000000.0
2009-02-25 00:02:00,1.4904,1.4904,1.4904,1.4904,2200000.0
2009-02-25 00:03:00,1.4904,1.49055,1.4904,1.49055,6200000.0
2009-02-25 00:04:00,1.49065,1.49065,1.49045,1.49055,13000000.0
2009-02-25 00:05:00,1.4905,1.4905,1.4904,1.49045,14000000.0
2009-02-25 00:06:00,1.49035,1.4905,1.49035,1.4905,22000000.0
2009-02-25 00:07:00,1.4905,1.49055,1.4905,1.4905,11800000.0
2009-02-25 00:08:00,1.4905,1.49085,1.49005,1.4901,48000000.0
2009-02-25 00:09:00,1.4901,1.4901,1.48985,1.48985,128400000.0
2009-02-25 00:10:00,1.48985,1.4899,1.4894,1.4895,99200000.0
2009-02-25 00:11:00,1.4896,1.49015,1.48945,1.4899,67200000.0
2009-02-25 00:12:00,1.4899,1.49,1.4893,1.48985,95800000.0
2009-02-25 00:13:00,1.49,1.49,1.48985,1.48995,9000000.0
2009-02-25 00:14:00,1.4899,1.48995,1.48985,1.4899,9000000.0
2009-02-25 00:15:00,1.48995,1.48995,1.48985,1.48985,4000000.0
2009-02-25 00:16:00,1.48995,1.4901,1.48975,1.49005,41000000.0
2009-02-25 00:17:00,1.49005,1.4903,1.48995,1.49025,59000000.0
2009-02-25 00:18:00,1.4903,1.4905,1.49015,1.49035,52200000.0
2009-02-25 00:19:00,1.4904,1.4907,1.4902,1.4905,44400000.0
2009-02-25 00:20:00,1.49065,1.49065,1.4899,1.4899,33200000.0
2009-02-25 00:21:00,1.4899,1.4901,1.4897,1.4901,115000000.0
2009-02-25 00:22:00,1.4901,1.4901,1.48985,1.49,18200000.0
2009-02-25 00:23:00,1.49,1.49055,1.49,1.4904,40400000.0
2009-02-25 00:24:00,1.4904,1.4906,1.4902,1.4905,72600000.0
2009-02-25 00:25:00,1.4904,1.49075,1.49025,1.4905,61800000.0
2009-02-25 00:26:00,1.49045,1.49075,1.49025,1.4904,63800000.0
2009-02-25 00:27:00,1.49045,1.4905,1.49025,1.4904,56000000.0
2009-02-25 00:28:00,1.49035,1.49045,1.49025,1.4904,31400000.0
2009-02-25 00:29:00,1.4904,1.4905,1.49035,1.4904,14600000.0
2009-02-25 00:30:00,1.49045,1.4906,1.49035,1.4905,29000000.0
2009-02-25 00:31:00,1.49045,1.49105,1.4904,1.4904,129000000.0
2009-02-25 00:32:00,1.4904,1.49065,1.4904,1.49045,49000000.0
2009-02-25 00:33:00,1.4904,1.4905,1.4904,1.49045,13400000.0
2009-02-25 00:34:00,1.49035,1.4905,1.49005,1.49035,49400000.0
2009-02-25 00:35:00,1.4902,1.4904,1.49015,1.49035,20400000.0
2009-02-25 00:36:00,1.4904,1.4904,1.49025,1.49025,19200000.0
2009-02-25 00:37:00,1.49025,1.4903,1.49025,1.49025,22800000.0
2009-02-25 00:38:00,1.4903,1.4903,1.49025,1.49025,3800000.0
2009-02-25 00:39:00,1.49025,1.4903,1.49025,1.49025,24200000.0
2009-02-25 00:40:00,1.4903,1.4903,1.49025,1.49025,34000000.0
2009-02-25 00:41:00,1.49025,1.49025,1.49025,1.49025,4800000.0
2009-02-25 00:42:00,1.4903,1.49055,1.49025,1.49045,17000000.0
2009-02-25 00:43:00,1.4904,1.4904,1.4904,1.4904,1000000.0
2009-02-25 00:44:00,1.49025,1.49045,1.49025,1.49045,10200000.0
2009-02-25 00:45:00,1.4904,1.4904,1.4903,1.4904,6000000.0
2009-02-25 00:46:00,1.4903,1.4903,1.4903,1.4903,2200000.0
2009-02-25 00:47:00,1.49025,1.4907,1.4902,1.49025,54400000.0
2009-02-25 00:48:00,1.49025,1.49025,1.49005,1.49005,12800000.0
2009-02-25 00:49:00,1.4901,1.4901,1.49005,1.4901,3600000.0
2009-02-25 00:50:00,1.49005,1.4901,1.49005,1.4901,2000000.0
2009-02-25 00:51:00,1.49015,1.4903,1.49005,1.4902,23800000.0
2009-02-25 00:52:00,1.4902,1.4904,1.49005,1.49015,54800000.0
2009-02-25 00:53:00,1.49015,1.4907,1.49015,1.4907,42800000.0
2009-02-25 00:54:00,1.49065,1.4907,1.49035,1.4906,36000000.0
2009-02-25 00:55:00,1.49055,1.49065,1.4905,1.49065,16400000.0
2009-02-25 00:56:00,1.49065,1.4907,1.49055,1.49055,38200000.0
2009-02-25 00:57:00,1.49055,1.49065,1.49045,1.49045,25400000.0
2009-02-25 00:58:00,1.49045,1.49055,1.49045,1.4905,36200000.0
2009-02-25 00:59:00,1.49055,1.49055,1.49055,1.49055,4000000.0
2009-02-25 01:00:00,1.49055,1.49055,1.49045,1.49045,18600000.0
2009-02-25 01:01:00,1.4905,1.49065,1.49035,1.4906,94600000.0
2009-02-25 01:02:00,1.4905,1.4905,1.49045,1.49045,11400000.0
2009-02-25 01:03:00,1.49045,1.49045,1.49035,1.49035,26200000.0
2009-02-25 01:04:00,1.4904,1.4904,1.49035,1.49035,4000000.0
2009-02-25 01:05:00,1.4903,1.49035,1.4903,1.49035,26200000.0
2009-02-25 01:06:00,1.4904,1.4904,1.49035,1.4904,16000000.0
2009-02-25 01:07:00,1.49011,1.4903,1.48993,1.49013,49000000.0
2009-02-25 01:08:00,1.4905,1.4905,1.4904,1.4904,4200000.0
2009-02-25 01:09:00,1.49035,1.4904,1.49035,1.4904,6200000.0
2009-02-25 01:10:00,1.4904,1.4905,1.4904,1.4905,5600000.0
2009-02-25 01:11:00,1.4904,1.4904,1.49035,1.49035,3000000.0
2009-02-25 01:12:00,1.49035,1.4904,1.49035,1.4904,14000000.0
2009-02-25 01:13:00,1.49035,1.4905,1.49035,1.4905,7400000.0
2009-02-25 01:14:00,1.4904,1.4906,1.4904,1.49055,21400000.0
2009-02-25 01:15:00,1.4905,1.4906,1.4905,1.4906,10200000.0
2009-02-25 01:16:00,1.4906,1.4906,1.49055,1.49055,5400000.0
2009-02-25 01:17:00,1.4905,1.4906,1.4905,1.4906,17400000.0
2009-02-25 01:18:00,1.4905,1.4905,1.4905,1.4905,2200000.0
2009-02-25 01:19:00,1.4905,1.4905,1.4905,1.4905,1000000.0
2009-02-25 01:20:00,1.49049,1.49049,1.49017,1.49037,135800000.0
2009-02-25 01:21:00,1.4905,1.4907,1.4905,1.4907,8800000.0
2009-02-25 01:22:00,1.4907,1.4907,1.4906,1.4907,19400000.0
2009-02-25 01:23:00,1.4907,1.4907,1.4907,1.4907,1200000.0
2009-02-25 01:24:00,1.49075,1.49095,1.4907,1.4908,67800000.0
2009-02-25 01:25:00,1.4909,1.49105,1.4908,1.4908,25600000.0
2009-02-25 01:26:00,1.4909,1.4909,1.4908,1.4908,10200000.0
2009-02-25 01:27:00,1.4908,1.4908,1.4908,1.4908,5600000.0
2009-02-25 01:28:00,1.49081,1.49081,1.49055,1.49055,30200000.0
2009-02-25 01:29:00,1.4909,1.4909,1.4908,1.4908,11400000.0
2009-02-25 01:30:00,1.49085,1.4909,1.49085,1.49085,9000000.0
2009-02-25 01:31:00,1.4909,1.4909,1.49075,1.49085,24600000.0
2009-02-25 01:32:00,1.4909,1.491,1.4905,1.4907,124200000.0
2009-02-25 01:33:00,1.4907,1.49085,1.49065,1.4908,51800000.0
2009-02-25 01:34:00,1.49075,1.4909,1.49075,1.4909,23600000.0
2009-02-25 01:35:00,1.4909,1.49105,1.49065,1.49065,34600000.0
2009-02-25 01:36:00,1.4907,1.4907,1.4905,1.4905,37800000.0
2009-02-25 01:37:00,1.4905,1.4906,1.4905,1.4905,22600000.0
2009-02-25 01:38:00,1.4905,1.4906,1.4902,1.4904,56200000.0
2009-02-25 01:39:00,1.4904,1.4904,1.4903,1.4903,27800000.0
2009-02-25 01:40:00,1.4903,1.49055,1.4903,1.4905,37000000.0
2009-02-25 01:41:00,1.4905,1.4907,1.49045,1.4905,69000000.0
2009-02-25 01:42:00,1.49045,1.49065,1.49045,1.49065,93200000.0
2009-02-25 01:43:00,1.4908,1.4908,1.49065,1.49065,19800000.0
2009-02-25 01:44:00,1.4907,1.4907,1.49065,1.49065,10000000.0
2009-02-25 01:45:00,1.49065,1.49065,1.49065,1.49065,15600000.0
2009-02-25 01:46:00,1.49065,1.49065,1.49065,1.49065,14400000.0
2009-02-25 01:47:00,1.49065,1.4909,1.49065,1.4907,40200000.0
2009-02-25 01:48:00,1.49065,1.4907,1.4905,1.49055,36600000.0
2009-02-25 01:49:00,1.4906,1.49065,1.4905,1.49055,25000000.0
2009-02-25 01:50:00,1.4905,1.49065,1.49045,1.49055,29600000.0
2009-02-25 01:51:00,1.49055,1.49055,1.49045,1.49055,18200000.0
2009-02-25 01:52:00,1.4906,1.49065,1.49045,1.49055,24000000.0
2009-02-25 01:53:00,1.4906,1.491,1.49055,1.4909,20200000.0
2009-02-25 01:54:00,1.49085,1.491,1.4908,1.491,13000000.0
2009-02-25 01:55:00,1.491,1.491,1.491,1.491,6000000.0
2009-02-25 01:56:00,1.491,1.4911,1.491,1.491,34600000.0
2009-02-25 01:57:00,1.491,1.491,1.4905,1.4906,68400000.0
2009-02-25 01:58:00,1.49055,1.491,1.49055,1.49095,177000000.0
2009-02-25 01:59:00,1.49095,1.49105,1.4909,1.491,24600000.0
2009-02-25 02:00:00,1.49095,1.49095,1.4904,1.49095,167800000.0
2009-02-25 02:01:00,1.49095,1.49095,1.49045,1.49085,168600000.0
2009-02-25 02:02:00,1.49085,1.491,1.49085,1.49085,131600000.0
2009-02-25 02:03:00,1.49085,1.4909,1.49085,1.4909,20400000.0
2009-02-25 02:04:00,1.49085,1.49095,1.4905,1.4909,203600000.0
2009-02-25 02:05:00,1.4909,1.49095,1.4909,1.4909,56000000.0
2009-02-25 02:06:00,1.491,1.491,1.4909,1.4909,9400000.0
2009-02-25 02:07:00,1.4909,1.4909,1.4905,1.4908,85000000.0
2009-02-25 02:08:00,1.4909,1.491,1.4909,1.4909,244000000.0
2009-02-25 02:09:00,1.49095,1.491,1.4909,1.4909,45200000.0
2009-02-25 02:10:00,1.49095,1.491,1.4909,1.4909,102000000.0
2009-02-25 02:11:00,1.4909,1.491,1.4909,1.4909,227800000.0
2009-02-25 02:12:00,1.49095,1.491,1.4909,1.4909,188000000.0
2009-02-25 02:13:00,1.4909,1.49095,1.49035,1.4905,157000000.0
2009-02-25 02:14:00,1.49045,1.49095,1.49045,1.4909,236600000.0
2009-02-25 02:15:00,1.4909,1.491,1.4909,1.4909,98200000.0
2009-02-25 02:16:00,1.4909,1.491,1.49045,1.49055,88000000.0
2009-02-25 02:17:00,1.49055,1.49055,1.4905,1.49055,65200000.0
2009-02-25 02:18:00,1.4905,1.49055,1.49045,1.49045,122400000.0
2009-02-25 02:19:00,1.4905,1.4905,1.49045,1.49045,90600000.0
2009-02-25 02:20:00,1.49045,1.4905,1.49045,1.49045,18000000.0
2009-02-25 02:21:00,1.49045,1.49045,1.49045,1.49045,31200000.0
2009-02-25 02:22:00,1.49045,1.4905,1.49045,1.49045,146600000.0
2009-02-25 02:23:00,1.4905,1.49055,1.49045,1.4905,225799997.0
2009-02-25 02:24:00,1.4905,1.4905,1.49045,1.4905,229999999.0
2009-02-25 02:25:00,1.4905,1.4906,1.4905,1.49055,104600000.0
2009-02-25 02:26:00,1.4906,1.4906,1.49055,1.49055,27600000.0
2009-02-25 02:27:00,1.49055,1.4907,1.49055,1.49065,43000000.0
2009-02-25 02:28:00,1.4907,1.4907,1.49065,1.4907,65600000.0
2009-02-25 02:29:00,1.49065,1.49075,1.49065,1.4907,44200000.0
2009-02-25 02:30:00,1.49065,1.4907,1.49065,1.4907,100600000.0
2009-02-25 02:31:00,1.49065,1.4909,1.49065,1.4907,224000000.0
2009-02-25 02:32:00,1.49065,1.4908,1.49065,1.49065,182200000.0
2009-02-25 02:33:00,1.4907,1.4907,1.49065,1.4907,22400000.0
2009-02-25 02:34:00,1.4907,1.49075,1.49065,1.4907,87199999.0
2009-02-25 02:35:00,1.4908,1.49105,1.49065,1.491,59400000.0
2009-02-25 02:36:00,1.491,1.4911,1.49085,1.4909,175600000.0
2009-02-25 02:37:00,1.49085,1.4909,1.49085,1.4909,86000000.0
2009-02-25 02:38:00,1.49085,1.4909,1.49085,1.4909,46400000.0
2009-02-25 02:39:00,1.49085,1.4909,1.49085,1.49085,113200000.0
2009-02-25 02:40:00,1.49085,1.49085,1.49065,1.4907,42200000.0
2009-02-25 02:41:00,1.49065,1.4909,1.49065,1.4909,66600000.0
2009-02-25 02:42:00,1.49095,1.4911,1.4906,1.491,49200000.0
2009-02-25 02:43:00,1.49115,1.49115,1.49045,1.4905,176600000.0
2009-02-25 02:44:00,1.4905,1.4911,1.4905,1.4908,165600000.0
2009-02-25 02:45:00,1.49075,1.49075,1.4906,1.4906,76800000.0
2009-02-25 02:46:00,1.4907,1.49075,1.49065,1.49065,52800000.0
2009-02-25 02:47:00,1.4906,1.4906,1.49055,1.49055,58600000.0
2009-02-25 02:48:00,1.4906,1.49085,1.49045,1.49055,74000000.0
2009-02-25 02:49:00,1.49055,1.49095,1.49045,1.4906,72400000.0
2009-02-25 02:50:00,1.49055,1.49065,1.49055,1.4906,167400000.0
2009-02-25 02:51:00,1.49055,1.4906,1.49045,1.4905,140400000.0
2009-02-25 02:52:00,1.4905,1.4905,1.4904,1.49045,198800000.0
2009-02-25 02:53:00,1.49045,1.4907,1.49005,1.4907,134100000.0
2009-02-25 02:54:00,1.4907,1.4907,1.4907,1.4907,20800000.0
2009-02-25 02:55:00,1.4907,1.4907,1.4907,1.4907,28800000.0
2009-02-25 02:56:00,1.4907,1.4907,1.4907,1.4907,8000000.0
2009-02-25 02:57:00,1.4907,1.4907,1.48995,1.48995,245200000.0
2009-02-25 02:58:00,1.49,1.4902,1.48965,1.4902,87000000.0
2009-02-25 02:59:00,1.4902,1.4902,1.4902,1.4902,51200000.0
2009-02-25 03:00:00,1.4902,1.4902,1.4902,1.4902,56600000.0
2009-02-25 03:01:00,1.4902,1.4902,1.48995,1.49,50700000.0
2009-02-25 03:02:00,1.49,1.49,1.48995,1.49,108600000.0
2009-02-25 03:03:00,1.48995,1.4904,1.4899,1.4904,90200000.0
2009-02-25 03:04:00,1.4904,1.49045,1.4898,1.49,237699999.0
2009-02-25 03:05:00,1.49,1.49015,1.48995,1.49,251999998.0
2009-02-25 03:06:00,1.49005,1.4903,1.48985,1.4899,69200000.0
2009-02-25 03:07:00,1.49,1.4902,1.4899,1.49,127000000.0
2009-02-25 03:08:00,1.49,1.49,1.49,1.49,6000000.0
2009-02-25 03:09:00,1.49,1.49035,1.4899,1.49,71800000.0
2009-02-25 03:10:00,1.49,1.4904,1.49,1.4904,14000000.0
2009-02-25 03:11:00,1.4904,1.4904,1.4904,1.4904,5000000.0
2009-02-25 03:12:00,1.4904,1.4904,1.4899,1.49,95000000.0
2009-02-25 03:13:00,1.49,1.4903,1.48995,1.4903,59200000.0
2009-02-25 03:14:00,1.4903,1.4903,1.4898,1.49,46700000.0
2009-02-25 03:15:00,1.49,1.49,1.4894,1.48955,44600000.0
2009-02-25 03:16:00,1.48955,1.48955,1.4889,1.48915,213600000.0
2009-02-25 03:17:00,1.48915,1.4897,1.4891,1.4896,148400000.0
2009-02-25 03:18:00,1.4895,1.4895,1.48915,1.48915,178800000.0
2009-02-25 03:19:00,1.4892,1.48945,1.48915,1.48935,228000000.0
2009-02-25 03:20:00,1.48935,1.4896,1.48915,1.48935,126600000.0
2009-02-25 03:21:00,1.48935,1.4897,1.4892,1.4894,220000000.0
2009-02-25 03:22:00,1.48935,1.4897,1.48915,1.4893,139800000.0
2009-02-25 03:23:00,1.4893,1.49005,1.4893,1.4897,100300000.0
2009-02-25 03:24:00,1.4897,1.4898,1.48965,1.4897,218200000.0
2009-02-25 03:25:00,1.4897,1.4897,1.4895,1.4895,187200000.0
2009-02-25 03:26:00,1.4895,1.4896,1.4895,1.4896,59600000.0
2009-02-25 03:27:00,1.4896,1.4896,1.4896,1.4896,35200000.0
2009-02-25 03:28:00,1.4896,1.48985,1.4895,1.4896,57600000.0
2009-02-25 03:29:00,1.48965,1.49,1.48945,1.48965,62400000.0
2009-02-25 03:30:00,1.48965,1.49015,1.4896,1.48965,156600000.0
2009-02-25 03:31:00,1.48965,1.48975,1.48955,1.48965,52800000.0
2009-02-25 03:32:00,1.4897,1.4901,1.4897,1.49005,52000000.0
2009-02-25 03:33:00,1.49005,1.4901,1.48995,1.49,70600000.0
2009-02-25 03:34:00,1.49,1.4902,1.49,1.4902,124800000.0
2009-02-25 03:35:00,1.4902,1.4903,1.49015,1.4902,111200000.0
2009-02-25 03:36:00,1.4902,1.4902,1.49015,1.4902,52600000.0
2009-02-25 03:37:00,1.4902,1.4902,1.4902,1.4902,19400000.0
2009-02-25 03:38:00,1.4902,1.4902,1.4898,1.4898,61000000.0
2009-02-25 03:39:00,1.4898,1.4898,1.4897,1.4898,15600000.0
2009-02-25 03:40:00,1.4897,1.4898,1.4897,1.4898,131200000.0
2009-02-25 03:41:00,1.48995,1.48995,1.48975,1.48975,58400000.0
2009-02-25 03:42:00,1.48975,1.4898,1.4896,1.4896,102400000.0
2009-02-25 03:43:00,1.4897,1.49035,1.48935,1.49,134600000.0
2009-02-25 03:44:00,1.49,1.49035,1.49,1.49015,50000000.0
2009-02-25 03:45:00,1.49015,1.49015,1.4899,1.49,88200000.0
2009-02-25 03:46:00,1.49,1.49,1.4899,1.4899,134200000.0
2009-02-25 03:47:00,1.4899,1.4899,1.4894,1.4899,89200000.0
2009-02-25 03:48:00,1.4899,1.4899,1.4898,1.4898,40800000.0
2009-02-25 03:49:00,1.4898,1.4898,1.4898,1.4898,28800000.0
2009-02-25 03:50:00,1.4898,1.4898,1.4898,1.4898,19200000.0
2009-02-25 03:51:00,1.4898,1.4898,1.4898,1.4898,17600000.0
2009-02-25 03:52:00,1.4898,1.4898,1.4898,1.4898,20800000.0
2009-02-25 03:53:00,1.4898,1.48985,1.4898,1.4898,56800000.0
2009-02-25 03:54:00,1.4898,1.4901,1.4898,1.49,72400000.0
2009-02-25 03:55:00,1.49,1.49,1.49,1.49,18000000.0
2009-02-25 03:56:00,1.49,1.49,1.4899,1.49,29000000.0
2009-02-25 03:57:00,1.4899,1.4899,1.4898,1.48985,50400000.0
2009-02-25 03:58:00,1.4898,1.4899,1.4898,1.4898,30600000.0
2009-02-25 03:59:00,1.48985,1.48985,1.4898,1.4898,10400000.0
2009-02-25 04:00:00,1.48985,1.4901,1.4898,1.49,26000000.0
2009-02-25 04:01:00,1.49,1.4901,1.4898,1.49,86200000.0
2009-02-25 04:02:00,1.49,1.49,1.4899,1.49,25800000.0
2009-02-25 04:03:00,1.4899,1.4901,1.4899,1.49,75400000.0
2009-02-25 04:04:00,1.49,1.49,1.49,1.49,2400000.0
2009-02-25 04:05:00,1.49,1.49,1.49,1.49,21800000.0
2009-02-25 04:06:00,1.49025,1.49025,1.49,1.4901,90600000.0
2009-02-25 04:07:00,1.4901,1.4901,1.48995,1.49,101400000.0
2009-02-25 04:08:00,1.49,1.49,1.4899,1.48995,72400000.0
2009-02-25 04:09:00,1.49,1.49005,1.48985,1.4899,136800000.0
2009-02-25 04:10:00,1.49,1.49,1.48985,1.4899,113200001.0
2009-02-25 04:11:00,1.48985,1.49,1.48985,1.48995,63800000.0
2009-02-25 04:12:00,1.49,1.49,1.48985,1.49,78000000.0
2009-02-25 04:13:00,1.48995,1.49005,1.4898,1.4898,34000000.0
2009-02-25 04:14:00,1.4898,1.4899,1.4898,1.4899,9400000.0
2009-02-25 04:15:00,1.4898,1.48995,1.4898,1.48995,54800000.0
2009-02-25 04:16:00,1.48995,1.48995,1.4899,1.48995,12600000.0
2009-02-25 04:17:00,1.48995,1.49,1.48985,1.48995,73200000.0
2009-02-25 04:18:00,1.49,1.49,1.48985,1.48995,55600000.0
2009-02-25 04:19:00,1.4899,1.49,1.4898,1.48985,24000000.0
2009-02-25 04:20:00,1.4898,1.48995,1.4898,1.4898,115600000.0
2009-02-25 04:21:00,1.4898,1.4899,1.4898,1.48985,32800000.0
2009-02-25 04:22:00,1.48985,1.4901,1.48985,1.4901,38000000.0
2009-02-25 04:23:00,1.4901,1.4902,1.4901,1.4902,13400000.0
2009-02-25 04:24:00,1.49025,1.4905,1.4902,1.4905,50600000.0
2009-02-25 04:25:00,1.4905,1.4905,1.4904,1.4904,7200000.0
2009-02-25 04:26:00,1.4904,1.49065,1.4904,1.4906,18200000.0
2009-02-25 04:27:00,1.4905,1.49065,1.4905,1.4905,78200000.0
2009-02-25 04:28:00,1.4905,1.4905,1.49045,1.4905,54400000.0
2009-02-25 04:29:00,1.49045,1.49045,1.49045,1.49045,75800000.0
2009-02-25 04:30:00,1.49035,1.49035,1.4899,1.49015,71000000.0
2009-02-25 04:31:00,1.49015,1.49015,1.49,1.49,40600000.0
2009-02-25 04:32:00,1.48995,1.49,1.48995,1.49,55200000.0
2009-02-25 04:33:00,1.49,1.49,1.49,1.49,10400000.0
2009-02-25 04:34:00,1.49,1.4902,1.49,1.4902,8800000.0
2009-02-25 04:35:00,1.49025,1.49045,1.49025,1.4904,60400000.0
2009-02-25 04:36:00,1.4904,1.4905,1.49025,1.4904,111800000.0
2009-02-25 04:37:00,1.49045,1.49045,1.4904,1.4904,32000000.0
2009-02-25 04:38:00,1.4904,1.4905,1.4902,1.4902,44000000.0
2009-02-25 04:39:00,1.4902,1.49045,1.4902,1.49045,40600000.0
2009-02-25 04:40:00,1.4905,1.49065,1.4904,1.4905,53800000.0
2009-02-25 04:41:00,1.49065,1.49065,1.49055,1.49065,34800000.0
2009-02-25 04:42:00,1.4906,1.4909,1.4905,1.4908,72800000.0
2009-02-25 04:43:00,1.49075,1.491,1.49075,1.4909,76400000.0
2009-02-25 04:44:00,1.49085,1.4911,1.49085,1.49085,101800000.0
2009-02-25 04:45:00,1.49085,1.4912,1.49085,1.491,103400000.0
2009-02-25 04:46:00,1.49115,1.49115,1.491,1.491,29200000.0
2009-02-25 04:47:00,1.491,1.4912,1.491,1.4911,59000000.0
2009-02-25 04:48:00,1.4911,1.4911,1.4911,1.4911,22600000.0
2009-02-25 04:49:00,1.4911,1.4911,1.4911,1.4911,6000000.0
2009-02-25 04:50:00,1.4911,1.4911,1.4911,1.4911,4000000.0
2009-02-25 04:51:00,1.4911,1.4913,1.4911,1.4913,18800000.0
2009-02-25 04:52:00,1.4913,1.4916,1.49115,1.4914,106000000.0
2009-02-25 04:53:00,1.4913,1.49165,1.4912,1.49165,113000000.0
2009-02-25 04:54:00,1.4916,1.49175,1.4913,1.4913,81800000.0
2009-02-25 04:55:00,1.4913,1.492,1.4913,1.492,183400000.0
2009-02-25 04:56:00,1.492,1.4921,1.4917,1.492,219600000.0
2009-02-25 04:57:00,1.492,1.49205,1.4919,1.492,169400000.0
2009-02-25 04:58:00,1.492,1.49235,1.49195,1.49195,100600000.0
2009-02-25 04:59:00,1.49195,1.4922,1.49195,1.49215,104200000.0
2009-02-25 05:00:00,1.49225,1.49225,1.4919,1.49195,88400000.0
2009-02-25 05:01:00,1.4919,1.4921,1.4919,1.49195,93200000.0
2009-02-25 05:02:00,1.49195,1.492,1.49195,1.492,213600000.0
2009-02-25 05:03:00,1.49195,1.4922,1.49195,1.4922,60200000.0
2009-02-25 05:04:00,1.4922,1.4922,1.49215,1.49215,13800000.0
2009-02-25 05:05:00,1.49215,1.49235,1.4921,1.49215,74800000.0
2009-02-25 05:06:00,1.49215,1.49215,1.49195,1.49195,96400000.0
2009-02-25 05:07:00,1.4921,1.4921,1.49185,1.49185,24200000.0
2009-02-25 05:08:00,1.49185,1.49195,1.4918,1.49195,27800000.0
2009-02-25 05:09:00,1.49185,1.49185,1.4918,1.4918,25800000.0
2009-02-25 05:10:00,1.49185,1.49185,1.4917,1.4917,86000000.0
2009-02-25 05:11:00,1.4917,1.49195,1.4917,1.4919,25800000.0
2009-02-25 05:12:00,1.4919,1.492,1.49185,1.4919,10200000.0
2009-02-25 05:13:00,1.49185,1.4919,1.49125,1.49175,73100000.0
2009-02-25 05:14:00,1.49175,1.49175,1.4914,1.49145,49400000.0
2009-02-25 05:15:00,1.4914,1.49145,1.4912,1.4913,64200000.0
2009-02-25 05:16:00,1.49125,1.4913,1.4909,1.491,32000000.0
2009-02-25 05:17:00,1.491,1.4911,1.4909,1.491,55600000.0
2009-02-25 05:18:00,1.491,1.4916,1.491,1.49145,96800000.0
2009-02-25 05:19:00,1.4915,1.49155,1.4915,1.4915,12200000.0
2009-02-25 05:20:00,1.4915,1.49155,1.4915,1.4915,17200000.0
2009-02-25 05:21:00,1.4915,1.4915,1.4915,1.4915,1000000.0
2009-02-25 05:22:00,1.49145,1.49145,1.4914,1.4914,13400000.0
2009-02-25 05:23:00,1.4914,1.4915,1.4912,1.4914,73200000.0
2009-02-25 05:24:00,1.49135,1.49145,1.49135,1.4914,12600000.0
2009-02-25 05:25:00,1.4913,1.4915,1.49095,1.4914,47800000.0
2009-02-25 05:26:00,1.4915,1.4915,1.4912,1.4914,49000000.0
2009-02-25 05:27:00,1.4914,1.4915,1.4912,1.49125,49200000.0
2009-02-25 05:28:00,1.49125,1.49135,1.491,1.4912,85000000.0
2009-02-25 05:29:00,1.4911,1.4911,1.491,1.49105,52400000.0
2009-02-25 05:30:00,1.491,1.491,1.491,1.491,43600000.0
2009-02-25 05:31:00,1.491,1.4911,1.491,1.491,37800000.0
2009-02-25 05:32:00,1.491,1.49135,1.491,1.4912,52800000.0
2009-02-25 05:33:00,1.49135,1.4915,1.4913,1.4914,46800000.0
2009-02-25 05:34:00,1.4913,1.4915,1.4913,1.4915,34000000.0
2009-02-25 05:35:00,1.49155,1.49155,1.4914,1.4915,32200000.0
2009-02-25 05:36:00,1.4914,1.4916,1.4914,1.4914,25600000.0
2009-02-25 05:37:00,1.4915,1.4916,1.4915,1.4915,36800000.0
2009-02-25 05:38:00,1.4915,1.4915,1.4915,1.4915,10400000.0
2009-02-25 05:39:00,1.4915,1.4915,1.4915,1.4915,12600000.0
2009-02-25 05:40:00,1.4915,1.4915,1.4915,1.4915,2000000.0
2009-02-25 05:41:00,1.49145,1.49145,1.4914,1.4914,23200000.0
2009-02-25 05:42:00,1.4914,1.4914,1.4914,1.4914,20000000.0
2009-02-25 05:43:00,1.4914,1.4915,1.4914,1.4914,15000000.0
2009-02-25 05:44:00,1.4914,1.4914,1.4914,1.4914,4200000.0
2009-02-25 05:45:00,1.4914,1.49155,1.4914,1.49155,34800000.0
2009-02-25 05:46:00,1.4916,1.4916,1.4912,1.4912,36200000.0
2009-02-25 05:47:00,1.4911,1.4911,1.4908,1.491,64200000.0
2009-02-25 05:48:00,1.491,1.4911,1.4908,1.49085,82400000.0
2009-02-25 05:49:00,1.4908,1.4908,1.4908,1.4908,91200000.0
2009-02-25 05:50:00,1.4908,1.4908,1.49075,1.4908,100200000.0
2009-02-25 05:51:00,1.49075,1.4908,1.49035,1.4906,155600000.0
2009-02-25 05:52:00,1.4906,1.4906,1.4905,1.4906,50600000.0
2009-02-25 05:53:00,1.4905,1.4906,1.4905,1.4906,20200000.0
2009-02-25 05:54:00,1.4906,1.4906,1.4905,1.4906,49800000.0
2009-02-25 05:55:00,1.4906,1.4906,1.49045,1.4905,27800000.0
2009-02-25 05:56:00,1.4905,1.4908,1.4905,1.49065,158000000.0
2009-02-25 05:57:00,1.4906,1.49065,1.49055,1.4906,157400000.0
2009-02-25 05:58:00,1.4906,1.49065,1.49055,1.4906,86400000.0
2009-02-25 05:59:00,1.4906,1.4906,1.49045,1.4906,110200000.0
2009-02-25 06:00:00,1.4906,1.4906,1.49005,1.49015,66500000.0
2009-02-25 06:01:00,1.49015,1.49025,1.4898,1.4898,100200000.0
2009-02-25 06:02:00,1.4898,1.49005,1.4898,1.4898,168200000.0
2009-02-25 06:03:00,1.4898,1.49,1.4898,1.49,79600000.0
2009-02-25 06:04:00,1.48995,1.49,1.48995,1.49,108400000.0
2009-02-25 06:05:00,1.49,1.4904,1.48995,1.4904,140400000.0
2009-02-25 06:06:00,1.4904,1.4904,1.49025,1.4903,33000000.0
2009-02-25 06:07:00,1.49025,1.4903,1.49025,1.4903,90200000.0
2009-02-25 06:08:00,1.4903,1.4909,1.4903,1.4909,46200000.0
2009-02-25 06:09:00,1.4909,1.4911,1.4907,1.49095,68200000.0
2009-02-25 06:10:00,1.4909,1.4909,1.4906,1.4906,42200000.0
2009-02-25 06:11:00,1.4906,1.49105,1.4904,1.49085,138000000.0
2009-02-25 06:12:00,1.49085,1.4911,1.49075,1.491,38600000.0
2009-02-25 06:13:00,1.491,1.49105,1.49095,1.49095,34800000.0
2009-02-25 06:14:00,1.49095,1.49095,1.49085,1.4909,37800000.0
2009-02-25 06:15:00,1.4909,1.49105,1.4909,1.4909,45000000.0
2009-02-25 06:16:00,1.49085,1.4909,1.49075,1.4908,245000000.0
2009-02-25 06:17:00,1.4908,1.49105,1.49075,1.49095,160400000.0
2009-02-25 06:18:00,1.49105,1.49125,1.4909,1.4912,41400000.0
2009-02-25 06:19:00,1.4912,1.4913,1.49075,1.4908,138200000.0
2009-02-25 06:20:00,1.4908,1.4908,1.49075,1.49075,111000000.0
2009-02-25 06:21:00,1.4908,1.4909,1.49075,1.4908,141000000.0
2009-02-25 06:22:00,1.49085,1.491,1.49075,1.4908,70800000.0
2009-02-25 06:23:00,1.4908,1.4909,1.4908,1.4909,21200000.0
2009-02-25 06:24:00,1.4909,1.491,1.49085,1.4909,56400000.0
2009-02-25 06:25:00,1.49085,1.4909,1.49085,1.4909,86600000.0
2009-02-25 06:26:00,1.491,1.49115,1.491,1.4911,62000000.0
2009-02-25 06:27:00,1.4911,1.4911,1.49105,1.4911,62000000.0
2009-02-25 06:28:00,1.49105,1.4911,1.49085,1.4909,202800000.0
2009-02-25 06:29:00,1.4909,1.49095,1.49085,1.49095,60600000.0
2009-02-25 06:30:00,1.49095,1.4912,1.49095,1.49105,48400000.0
2009-02-25 06:31:00,1.49105,1.4912,1.49095,1.4911,48600000.0
2009-02-25 06:32:00,1.4911,1.49125,1.49105,1.4911,36000000.0
2009-02-25 06:33:00,1.49105,1.4911,1.49095,1.49105,34400000.0
2009-02-25 06:34:00,1.49105,1.4911,1.4909,1.491,55800000.0
2009-02-25 06:35:00,1.491,1.49105,1.491,1.491,54400000.0
2009-02-25 06:36:00,1.491,1.4912,1.4906,1.4906,50400000.0
2009-02-25 06:37:00,1.4906,1.4912,1.4906,1.4911,88400000.0
2009-02-25 06:38:00,1.49115,1.4915,1.49115,1.4913,71000000.0
2009-02-25 06:39:00,1.4913,1.4915,1.4913,1.4914,80800000.0
2009-02-25 06:40:00,1.4915,1.4915,1.4914,1.4914,23000000.0
2009-02-25 06:41:00,1.49145,1.49145,1.4914,1.49145,44600000.0
2009-02-25 06:42:00,1.4914,1.4917,1.4914,1.4916,27600000.0
2009-02-25 06:43:00,1.4916,1.4917,1.4915,1.4915,46000000.0
2009-02-25 06:44:00,1.49155,1.4916,1.4915,1.4915,67600000.0
2009-02-25 06:45:00,1.4915,1.4917,1.4915,1.4916,40800000.0
2009-02-25 06:46:00,1.49145,1.4917,1.49115,1.4913,76800000.0
2009-02-25 06:47:00,1.4913,1.4915,1.49125,1.4915,70200000.0
2009-02-25 06:48:00,1.4915,1.49205,1.4914,1.4916,92000000.0
2009-02-25 06:49:00,1.4916,1.4916,1.49125,1.4914,57600000.0
2009-02-25 06:50:00,1.4914,1.4917,1.4914,1.4915,61600000.0
2009-02-25 06:51:00,1.49165,1.4918,1.4915,1.4918,49600000.0
2009-02-25 06:52:00,1.49185,1.49195,1.4916,1.49165,87000000.0
2009-02-25 06:53:00,1.49165,1.4919,1.49145,1.49145,243200000.0
2009-02-25 06:54:00,1.4914,1.4916,1.4914,1.4916,160400000.0
2009-02-25 06:55:00,1.4915,1.4918,1.4915,1.4918,47200000.0
2009-02-25 06:56:00,1.4917,1.4917,1.4915,1.4917,110200000.0
2009-02-25 06:57:00,1.4917,1.4917,1.4916,1.49165,12600000.0
2009-02-25 06:58:00,1.49165,1.4917,1.4916,1.4916,70000000.0
2009-02-25 06:59:00,1.4916,1.4916,1.4916,1.4916,8000000.0
2009-02-25 07:00:00,1.4916,1.4916,1.4913,1.49155,40000000.0
2009-02-25 07:01:00,1.49155,1.4916,1.4913,1.49135,104800000.0
2009-02-25 07:02:00,1.4913,1.4915,1.4912,1.4912,47600000.0
2009-02-25 07:03:00,1.4912,1.4912,1.4905,1.4906,116800001.0
2009-02-25 07:04:00,1.4906,1.49075,1.49005,1.49005,192400000.0
2009-02-25 07:05:00,1.4903,1.4905,1.49025,1.4905,117000000.0
2009-02-25 07:06:00,1.4905,1.49125,1.4905,1.4911,152800000.0
2009-02-25 07:07:00,1.4911,1.4911,1.491,1.491,11200000.0
2009-02-25 07:08:00,1.491,1.4911,1.491,1.491,22400000.0
2009-02-25 07:09:00,1.4911,1.4911,1.491,1.491,21800000.0
2009-02-25 07:10:00,1.491,1.4913,1.491,1.4912,27200000.0
2009-02-25 07:11:00,1.4912,1.4913,1.4911,1.4912,56800000.0
2009-02-25 07:12:00,1.4912,1.4912,1.4912,1.4912,43400000.0
2009-02-25 07:13:00,1.4912,1.4912,1.4911,1.4912,48200000.0
2009-02-25 07:14:00,1.4912,1.4913,1.4911,1.4912,61000000.0
2009-02-25 07:15:00,1.4912,1.4912,1.4912,1.4912,22000000.0
2009-02-25 07:16:00,1.4912,1.4912,1.491,1.4911,23900000.0
2009-02-25 07:17:00,1.491,1.491,1.491,1.491,19600000.0
2009-02-25 07:18:00,1.491,1.4911,1.4909,1.4909,40000000.0
2009-02-25 07:19:00,1.4909,1.49095,1.49085,1.4909,119400000.0
2009-02-25 07:20:00,1.491,1.491,1.49085,1.49085,89400000.0
2009-02-25 07:21:00,1.49085,1.491,1.49085,1.4909,116200000.0
2009-02-25 07:22:00,1.4909,1.491,1.49085,1.4909,70000000.0
2009-02-25 07:23:00,1.4909,1.491,1.4909,1.4909,23400000.0
2009-02-25 07:24:00,1.4909,1.4909,1.4909,1.4909,11800000.0
2009-02-25 07:25:00,1.4909,1.4909,1.4909,1.4909,19200000.0
2009-02-25 07:26:00,1.4909,1.491,1.49085,1.49085,65600000.0
2009-02-25 07:27:00,1.4909,1.4912,1.4909,1.4911,31000000.0
2009-02-25 07:28:00,1.4911,1.4912,1.49105,1.4911,49200000.0
2009-02-25 07:29:00,1.4911,1.4911,1.491,1.4911,42400000.0
2009-02-25 07:30:00,1.4911,1.4911,1.491,1.4911,14000000.0
2009-02-25 07:31:00,1.491,1.491,1.49085,1.4909,32400000.0
2009-02-25 07:32:00,1.4909,1.4909,1.4909,1.4909,30000000.0
2009-02-25 07:33:00,1.4909,1.4909,1.4909,1.4909,37600000.0
2009-02-25 07:34:00,1.4909,1.491,1.49085,1.4909,79000000.0
2009-02-25 07:35:00,1.49095,1.4912,1.49095,1.4911,42000000.0
2009-02-25 07:36:00,1.4911,1.4912,1.4911,1.4911,28400000.0
2009-02-25 07:37:00,1.4911,1.4911,1.4911,1.4911,9400000.0
2009-02-25 07:38:00,1.4912,1.4912,1.4911,1.4911,26000000.0
2009-02-25 07:39:00,1.4911,1.4912,1.49095,1.491,99600000.0
2009-02-25 07:40:00,1.491,1.4911,1.491,1.491,24400000.0
2009-02-25 07:41:00,1.491,1.4911,1.491,1.491,44000000.0
2009-02-25 07:42:00,1.49105,1.49125,1.49105,1.4911,20600000.0
2009-02-25 07:43:00,1.4911,1.4914,1.4911,1.4914,44000000.0
2009-02-25 07:44:00,1.4914,1.49195,1.4914,1.49185,152400000.0
2009-02-25 07:45:00,1.492,1.492,1.4918,1.4918,29200000.0
2009-02-25 07:46:00,1.49185,1.49185,1.4915,1.4917,112000000.0
2009-02-25 07:47:00,1.4917,1.49205,1.4917,1.492,69600000.0
2009-02-25 07:48:00,1.492,1.4921,1.49195,1.492,77400000.0
2009-02-25 07:49:00,1.49205,1.4921,1.4917,1.4918,103800000.0
2009-02-25 07:50:00,1.49195,1.4921,1.4918,1.4919,69800000.0
2009-02-25 07:51:00,1.4918,1.49185,1.4916,1.49165,79200000.0
2009-02-25 07:52:00,1.4916,1.49175,1.4916,1.4916,59000000.0
2009-02-25 07:53:00,1.4916,1.49195,1.4916,1.4917,94000000.0
2009-02-25 07:54:00,1.4917,1.4917,1.49125,1.4913,58400000.0
2009-02-25 07:55:00,1.4913,1.49165,1.4913,1.4913,63000000.0
2009-02-25 07:56:00,1.4913,1.4918,1.4913,1.49165,68200000.0
2009-02-25 07:57:00,1.49165,1.4918,1.49155,1.4917,59800000.0
2009-02-25 07:58:00,1.4917,1.4917,1.4915,1.4915,54400000.0
2009-02-25 07:59:00,1.4915,1.4916,1.4913,1.4915,77000000.0
2009-02-25 08:00:00,1.4915,1.4915,1.4915,1.4915,25200000.0
2009-02-25 08:01:00,1.4915,1.4915,1.4915,1.4915,21000000.0
2009-02-25 08:02:00,1.4915,1.4915,1.4915,1.4915,8800000.0
2009-02-25 08:03:00,1.49155,1.4916,1.4914,1.4914,54000000.0
2009-02-25 08:04:00,1.4914,1.49175,1.4914,1.49155,47600000.0
2009-02-25 08:05:00,1.4916,1.4916,1.4915,1.4916,47400000.0
2009-02-25 08:06:00,1.49165,1.49175,1.4915,1.4916,93200000.0
2009-02-25 08:07:00,1.4916,1.4916,1.4915,1.4915,36200000.0
2009-02-25 08:08:00,1.4915,1.4915,1.4915,1.4915,28800000.0
2009-02-25 08:09:00,1.4915,1.4916,1.4913,1.49135,42600000.0
2009-02-25 08:10:00,1.4913,1.4915,1.4913,1.49135,99600000.0
2009-02-25 08:11:00,1.4913,1.49135,1.4908,1.4911,47800000.0
2009-02-25 08:12:00,1.4911,1.4912,1.4909,1.491,70000000.0
2009-02-25 08:13:00,1.491,1.4911,1.491,1.4911,18600000.0
2009-02-25 08:14:00,1.4911,1.49145,1.4911,1.49125,53000000.0
2009-02-25 08:15:00,1.49125,1.49125,1.4912,1.4912,47200000.0
2009-02-25 08:16:00,1.4912,1.4913,1.4912,1.4912,25000000.0
2009-02-25 08:17:00,1.4912,1.49125,1.4912,1.49125,41200000.0
2009-02-25 08:18:00,1.4912,1.49125,1.4911,1.4911,38600000.0
2009-02-25 08:19:00,1.49105,1.49105,1.49105,1.49105,9600000.0
2009-02-25 08:20:00,1.49105,1.49105,1.491,1.491,30400000.0
2009-02-25 08:21:00,1.491,1.49115,1.491,1.49105,135800000.0
2009-02-25 08:22:00,1.491,1.49105,1.491,1.491,39600000.0
2009-02-25 08:23:00,1.491,1.491,1.491,1.491,72800000.0
2009-02-25 08:24:00,1.491,1.49115,1.491,1.49105,76000000.0
2009-02-25 08:25:00,1.49105,1.49105,1.48995,1.4901,144000000.0
2009-02-25 08:26:00,1.4901,1.4905,1.49,1.4905,147600000.0
2009-02-25 08:27:00,1.4905,1.4906,1.49045,1.4905,125800000.0
2009-02-25 08:28:00,1.4906,1.4907,1.49055,1.49055,155000000.0
2009-02-25 08:29:00,1.49055,1.4906,1.49055,1.4906,114600000.0
2009-02-25 08:30:00,1.4906,1.4906,1.49045,1.49045,131600000.0
2009-02-25 08:31:00,1.49045,1.4905,1.48995,1.4904,169800000.0
2009-02-25 08:32:00,1.4904,1.49075,1.48995,1.4901,178000000.0
2009-02-25 08:33:00,1.48995,1.49025,1.4899,1.49015,314400000.0
2009-02-25 08:34:00,1.4902,1.49045,1.4899,1.4904,106000000.0
2009-02-25 08:35:00,1.49045,1.49045,1.49,1.4901,39200000.0
2009-02-25 08:36:00,1.49015,1.49015,1.49,1.4901,27200000.0
2009-02-25 08:37:00,1.4901,1.4901,1.49,1.4901,17400000.0
2009-02-25 08:38:00,1.4901,1.49025,1.49005,1.4901,96000000.0
2009-02-25 08:39:00,1.4901,1.4901,1.49005,1.49005,71200000.0
2009-02-25 08:40:00,1.49005,1.4901,1.4896,1.4897,147600000.0
2009-02-25 08:41:00,1.4897,1.48985,1.4894,1.4896,139200000.0
2009-02-25 08:42:00,1.4896,1.4897,1.48935,1.48965,146600000.0
2009-02-25 08:43:00,1.48975,1.48985,1.4896,1.4898,95800000.0
2009-02-25 08:44:00,1.4899,1.49,1.4899,1.48995,61200000.0
2009-02-25 08:45:00,1.4899,1.49,1.48985,1.4899,102800000.0
2009-02-25 08:46:00,1.4899,1.49025,1.4899,1.49015,94400000.0
2009-02-25 08:47:00,1.4902,1.4903,1.49005,1.4901,105400000.0
2009-02-25 08:48:00,1.4901,1.4902,1.49005,1.4902,63000000.0
2009-02-25 08:49:00,1.4902,1.4902,1.4899,1.49,72400000.0
2009-02-25 08:50:00,1.48995,1.48995,1.4898,1.48995,35400000.0
2009-02-25 08:51:00,1.48995,1.4902,1.48995,1.4901,60800000.0
2009-02-25 08:52:00,1.4901,1.4901,1.4901,1.4901,92800000.0
2009-02-25 08:53:00,1.4901,1.49035,1.4901,1.4903,91600000.0
2009-02-25 08:54:00,1.4903,1.4905,1.4903,1.4905,37200000.0
2009-02-25 08:55:00,1.4904,1.4904,1.49035,1.4904,94600000.0
2009-02-25 08:56:00,1.49035,1.49035,1.49035,1.49035,28800000.0
2009-02-25 08:57:00,1.49035,1.49035,1.48945,1.48945,172000000.0
2009-02-25 08:58:00,1.4895,1.4899,1.48945,1.48985,240800000.0
2009-02-25 08:59:00,1.48985,1.49,1.48985,1.49,61000000.0
2009-02-25 09:00:00,1.49,1.49015,1.48995,1.49015,96600000.0
2009-02-25 09:01:00,1.4901,1.49015,1.4891,1.4892,145800000.0
2009-02-25 09:02:00,1.4892,1.4894,1.4891,1.4894,85000000.0
2009-02-25 09:03:00,1.4894,1.4894,1.4893,1.4894,34000000.0
2009-02-25 09:04:00,1.4894,1.4894,1.4891,1.4891,96800000.0
2009-02-25 09:05:00,1.4891,1.4891,1.4891,1.4891,52000000.0
2009-02-25 09:06:00,1.4891,1.4891,1.489,1.4891,52800000.0
2009-02-25 09:07:00,1.4891,1.4891,1.4887,1.48875,138200000.0
2009-02-25 09:08:00,1.48875,1.48885,1.4876,1.4876,390400000.0
2009-02-25 09:09:00,1.4876,1.4877,1.48615,1.4876,296600000.0
2009-02-25 09:10:00,1.4876,1.48765,1.4873,1.48735,101600000.0
2009-02-25 09:11:00,1.48735,1.48795,1.48735,1.48795,238600000.0
2009-02-25 09:12:00,1.48795,1.48825,1.4877,1.488,204800000.0
2009-02-25 09:13:00,1.48805,1.48815,1.4878,1.48785,178600000.0
2009-02-25 09:14:00,1.48785,1.48785,1.4878,1.4878,15000000.0
2009-02-25 09:15:00,1.4878,1.48825,1.48775,1.48825,173800000.0
2009-02-25 09:16:00,1.48825,1.48855,1.48825,1.4884,285000001.0
2009-02-25 09:17:00,1.48845,1.48845,1.488,1.488,121800001.0
2009-02-25 09:18:00,1.48805,1.48825,1.48755,1.488,163800000.0
2009-02-25 09:19:00,1.488,1.48815,1.4878,1.4878,233000000.0
2009-02-25 09:20:00,1.4878,1.488,1.4877,1.48795,200800000.0
2009-02-25 09:21:00,1.48795,1.48795,1.4878,1.4879,168200000.0
2009-02-25 09:22:00,1.4879,1.48815,1.4878,1.48805,237400000.0
2009-02-25 09:23:00,1.4879,1.488,1.4879,1.4879,179400000.0
2009-02-25 09:24:00,1.4879,1.4884,1.4879,1.4884,189400000.0
2009-02-25 09:25:00,1.48835,1.4886,1.48825,1.48845,208600000.0
2009-02-25 09:26:00,1.48845,1.48865,1.48835,1.4884,170600000.0
2009-02-25 09:27:00,1.4884,1.4885,1.4882,1.4885,195800000.0
2009-02-25 09:28:00,1.48845,1.4892,1.48845,1.489,262000000.0
2009-02-25 09:29:00,1.489,1.4896,1.48875,1.4893,185600000.0
2009-02-25 09:30:00,1.48925,1.4895,1.48885,1.4895,293200002.0
2009-02-25 09:31:00,1.4895,1.4897,1.48945,1.4896,183600000.0
2009-02-25 09:32:00,1.4896,1.48975,1.4896,1.4896,143400000.0
2009-02-25 09:33:00,1.48965,1.48995,1.4892,1.4896,243000000.0
2009-02-25 09:34:00,1.4896,1.49005,1.4896,1.48995,264000000.0
2009-02-25 09:35:00,1.48995,1.48995,1.48985,1.48985,112600000.0
2009-02-25 09:36:00,1.48985,1.48985,1.4892,1.48935,173000000.0
2009-02-25 09:37:00,1.4894,1.4896,1.48935,1.48945,233600000.0
2009-02-25 09:38:00,1.48945,1.48955,1.48935,1.4895,101200000.0
2009-02-25 09:39:00,1.4895,1.4895,1.489,1.489,129600000.0
2009-02-25 09:40:00,1.48905,1.4891,1.489,1.4891,75200000.0
2009-02-25 09:41:00,1.4891,1.4891,1.48865,1.48905,154500000.0
2009-02-25 09:42:00,1.48905,1.48935,1.48905,1.48925,249400000.0
2009-02-25 09:43:00,1.4892,1.48935,1.48865,1.4893,130000000.0
2009-02-25 09:44:00,1.48925,1.4894,1.4883,1.4883,254800000.0
2009-02-25 09:45:00,1.4882,1.4886,1.488,1.48835,225600000.0
2009-02-25 09:46:00,1.48835,1.4886,1.48795,1.48815,308400000.0
2009-02-25 09:47:00,1.4882,1.48855,1.4882,1.48855,150600000.0
2009-02-25 09:48:00,1.48855,1.48855,1.48845,1.48845,285000001.0
2009-02-25 09:49:00,1.48845,1.4888,1.4883,1.4888,181400000.0
2009-02-25 09:50:00,1.4888,1.491,1.4886,1.4908,195600000.0
2009-02-25 09:51:00,1.49075,1.49115,1.4906,1.49075,238600000.0
2009-02-25 09:52:00,1.49075,1.49105,1.49055,1.4906,154400000.0
2009-02-25 09:53:00,1.4906,1.4906,1.4901,1.49055,312799999.0
2009-02-25 09:54:00,1.49055,1.49095,1.49045,1.49095,246800000.0
2009-02-25 09:55:00,1.4912,1.4912,1.4906,1.49075,328800000.0
2009-02-25 09:56:00,1.49075,1.49115,1.49055,1.4911,236400000.0
2009-02-25 09:57:00,1.4911,1.4911,1.49065,1.49085,296200000.0
2009-02-25 09:58:00,1.4908,1.49085,1.4905,1.49065,282400000.0
2009-02-25 09:59:00,1.49075,1.49125,1.4907,1.4911,214200000.0
2009-02-25 10:00:00,1.4911,1.4915,1.49085,1.49085,311000000.0
2009-02-25 10:01:00,1.49085,1.4916,1.4907,1.49115,286400000.0
2009-02-25 10:02:00,1.49115,1.4913,1.49075,1.49095,188000000.0
2009-02-25 10:03:00,1.49095,1.4911,1.4908,1.491,97800000.0
2009-02-25 10:04:00,1.491,1.4911,1.491,1.4911,104200000.0
2009-02-25 10:05:00,1.4911,1.4911,1.49085,1.49085,73400000.0
2009-02-25 10:06:00,1.4909,1.49135,1.4908,1.4912,205000000.0
2009-02-25 10:07:00,1.4913,1.4917,1.49115,1.4914,245800000.0
2009-02-25 10:08:00,1.4914,1.4915,1.4912,1.4912,158200000.0
2009-02-25 10:09:00,1.4912,1.4914,1.49105,1.4911,228200000.0
2009-02-25 10:10:00,1.4911,1.4912,1.49045,1.4905,197400000.0
2009-02-25 10:11:00,1.4906,1.4913,1.49035,1.491,455800000.0
2009-02-25 10:12:00,1.49105,1.4912,1.491,1.4911,155800000.0
2009-02-25 10:13:00,1.491,1.4911,1.48995,1.49,368800000.0
2009-02-25 10:14:00,1.49,1.49035,1.4898,1.49005,268200000.0
2009-02-25 10:15:00,1.4901,1.49015,1.48975,1.4898,252400000.0
2009-02-25 10:16:00,1.4898,1.4899,1.4897,1.4898,56600000.0
2009-02-25 10:17:00,1.4898,1.4898,1.48935,1.4895,91200000.0
2009-02-25 10:18:00,1.4895,1.48985,1.48905,1.48925,239000000.0
2009-02-25 10:19:00,1.48925,1.4897,1.489,1.4893,151000000.0
2009-02-25 10:20:00,1.4893,1.4893,1.4887,1.48905,84000000.0
2009-02-25 10:21:00,1.489,1.4895,1.48885,1.4895,118000000.0
2009-02-25 10:22:00,1.4894,1.48945,1.489,1.48915,123800000.0
2009-02-25 10:23:00,1.48925,1.48955,1.4892,1.4892,114400000.0
2009-02-25 10:24:00,1.4892,1.49005,1.4892,1.4898,126200000.0
2009-02-25 10:25:00,1.48985,1.4899,1.48925,1.4894,332800001.0
2009-02-25 10:26:00,1.48955,1.4897,1.4895,1.4895,118600000.0
2009-02-25 10:27:00,1.48945,1.4899,1.4894,1.4896,148200000.0
2009-02-25 10:28:00,1.48965,1.49005,1.4896,1.48965,253400000.0
2009-02-25 10:29:00,1.48965,1.4898,1.4895,1.4896,141000000.0
2009-02-25 10:30:00,1.48975,1.48975,1.4895,1.4895,151200000.0
2009-02-25 10:31:00,1.4895,1.48985,1.48945,1.4896,98600000.0
2009-02-25 10:32:00,1.4896,1.48985,1.4895,1.4896,176600000.0
2009-02-25 10:33:00,1.4896,1.4898,1.4895,1.4898,130600000.0
2009-02-25 10:34:00,1.4898,1.4899,1.4894,1.4895,174800000.0
2009-02-25 10:35:00,1.4895,1.4897,1.4895,1.48965,99400000.0
2009-02-25 10:36:00,1.48965,1.48965,1.4893,1.4894,83800000.0
2009-02-25 10:37:00,1.4894,1.4894,1.4891,1.4891,134200000.0
2009-02-25 10:38:00,1.4891,1.48975,1.48835,1.4893,196000000.0
2009-02-25 10:39:00,1.4893,1.48975,1.4891,1.4896,324400000.0
2009-02-25 10:40:00,1.4896,1.48975,1.4895,1.48975,72800000.0
2009-02-25 10:41:00,1.4896,1.4896,1.4891,1.4892,177600000.0
2009-02-25 10:42:00,1.4892,1.4894,1.489,1.4892,87200000.0
2009-02-25 10:43:00,1.4892,1.4896,1.48855,1.48955,209800000.0
2009-02-25 10:44:00,1.48955,1.48995,1.4892,1.48985,130000000.0
2009-02-25 10:45:00,1.4899,1.49,1.4894,1.48955,151800000.0
2009-02-25 10:46:00,1.4895,1.4899,1.4893,1.4898,180600000.0
2009-02-25 10:47:00,1.4898,1.4898,1.4893,1.48955,136200000.0
2009-02-25 10:48:00,1.4895,1.4896,1.48945,1.4896,139400000.0
2009-02-25 10:49:00,1.4896,1.48985,1.4896,1.4896,133600000.0
2009-02-25 10:50:00,1.4896,1.4898,1.4895,1.4895,122399999.0
2009-02-25 10:51:00,1.48955,1.48985,1.4895,1.4895,200800000.0
2009-02-25 10:52:00,1.4896,1.48965,1.4895,1.4895,123200000.0
2009-02-25 10:53:00,1.4895,1.4897,1.4894,1.4896,135400000.0
2009-02-25 10:54:00,1.4896,1.4899,1.4896,1.48975,73000000.0
2009-02-25 10:55:00,1.48965,1.48985,1.4896,1.4897,153400000.0
2009-02-25 10:56:00,1.4898,1.48985,1.4896,1.4896,55600000.0
2009-02-25 10:57:00,1.4896,1.48985,1.4896,1.48965,137200000.0
2009-02-25 10:58:00,1.4897,1.48975,1.4895,1.48975,139400000.0
2009-02-25 10:59:00,1.4898,1.49005,1.4897,1.4899,157000000.0
2009-02-25 11:00:00,1.4899,1.4899,1.48965,1.4897,154199999.0
2009-02-25 11:01:00,1.4897,1.48985,1.4896,1.4897,66600000.0
2009-02-25 11:02:00,1.4897,1.48975,1.4894,1.4895,199000000.0
2009-02-25 11:03:00,1.4895,1.4896,1.48935,1.4895,181800000.0
2009-02-25 11:04:00,1.4895,1.4896,1.4892,1.4892,115400000.0
2009-02-25 11:05:00,1.4892,1.4892,1.4885,1.4885,370800001.0
2009-02-25 11:06:00,1.4885,1.48865,1.48825,1.48825,186400000.0
2009-02-25 11:07:00,1.48835,1.4888,1.48835,1.4887,236000002.0
2009-02-25 11:08:00,1.4888,1.48895,1.4886,1.48875,158200000.0
2009-02-25 11:09:00,1.4887,1.48895,1.4886,1.4886,149600000.0
2009-02-25 11:10:00,1.4885,1.4886,1.48835,1.48855,188000000.0
2009-02-25 11:11:00,1.4886,1.4889,1.48855,1.4888,167800000.0
2009-02-25 11:12:00,1.48885,1.48885,1.48835,1.48865,146400000.0
2009-02-25 11:13:00,1.48865,1.4891,1.4885,1.4885,283200000.0
2009-02-25 11:14:00,1.48845,1.4886,1.48835,1.4884,172600000.0
2009-02-25 11:15:00,1.4884,1.48885,1.48825,1.48865,228400000.0
2009-02-25 11:16:00,1.4886,1.4887,1.48815,1.48815,277200000.0
2009-02-25 11:17:00,1.48815,1.48855,1.48815,1.48825,304200000.0
2009-02-25 11:18:00,1.4883,1.4884,1.48815,1.4882,276000000.0
2009-02-25 11:19:00,1.48815,1.4883,1.48795,1.48805,140800000.0
2009-02-25 11:20:00,1.488,1.4882,1.488,1.4881,72200000.0
2009-02-25 11:21:00,1.48805,1.48845,1.48805,1.48845,88200000.0
2009-02-25 11:22:00,1.48845,1.4886,1.4884,1.48845,94400000.0
2009-02-25 11:23:00,1.48845,1.4886,1.4881,1.4881,241600000.0
2009-02-25 11:24:00,1.4881,1.4882,1.48805,1.48805,139000000.0
2009-02-25 11:25:00,1.48805,1.4883,1.48795,1.48805,254600000.0
2009-02-25 11:26:00,1.48805,1.48815,1.48805,1.48805,20600000.0
2009-02-25 11:27:00,1.48805,1.48855,1.48805,1.4885,59200000.0
2009-02-25 11:28:00,1.4885,1.4894,1.4884,1.48875,72500000.0
2009-02-25 11:29:00,1.4888,1.4888,1.4887,1.48875,90600000.0
2009-02-25 11:30:00,1.48875,1.48875,1.48845,1.48845,172799999.0
2009-02-25 11:31:00,1.4885,1.4888,1.48845,1.4887,163200000.0
2009-02-25 11:32:00,1.4887,1.48875,1.4886,1.48865,182800000.0
2009-02-25 11:33:00,1.48865,1.48875,1.48865,1.48865,117400000.0
2009-02-25 11:34:00,1.4887,1.4887,1.4885,1.4885,103600000.0
2009-02-25 11:35:00,1.4885,1.48895,1.4885,1.48865,192800000.0
2009-02-25 11:36:00,1.48865,1.4888,1.48865,1.48875,143400000.0
2009-02-25 11:37:00,1.4888,1.48905,1.4888,1.4889,115600000.0
2009-02-25 11:38:00,1.48885,1.489,1.48885,1.489,55200000.0
2009-02-25 11:39:00,1.489,1.489,1.4887,1.48875,102600000.0
2009-02-25 11:40:00,1.48875,1.48895,1.4879,1.488,171200000.0
2009-02-25 11:41:00,1.48795,1.4884,1.48785,1.48825,167800000.0
2009-02-25 11:42:00,1.48825,1.4883,1.48815,1.4883,103400000.0
2009-02-25 11:43:00,1.48825,1.4883,1.4876,1.4878,157600000.0
2009-02-25 11:44:00,1.4878,1.48795,1.4875,1.4877,153000000.0
2009-02-25 11:45:00,1.48765,1.4879,1.48755,1.48785,155200000.0
2009-02-25 11:46:00,1.48785,1.4882,1.4878,1.488,56000000.0
2009-02-25 11:47:00,1.48805,1.4887,1.48795,1.48855,88000000.0
2009-02-25 11:48:00,1.48855,1.4888,1.4879,1.4882,223200000.0
2009-02-25 11:49:00,1.4882,1.4886,1.4882,1.48845,153800000.0
2009-02-25 11:50:00,1.48855,1.4886,1.48835,1.48835,51000000.0
2009-02-25 11:51:00,1.48835,1.4885,1.4878,1.4879,134800000.0
2009-02-25 11:52:00,1.48795,1.48815,1.4876,1.48815,139600000.0
2009-02-25 11:53:00,1.4882,1.4882,1.4879,1.488,100800000.0
2009-02-25 11:54:00,1.488,1.4882,1.488,1.4881,64400000.0
2009-02-25 11:55:00,1.4881,1.4881,1.4879,1.48795,43200000.0
2009-02-25 11:56:00,1.4879,1.48795,1.48705,1.48705,163000000.0
2009-02-25 11:57:00,1.487,1.48705,1.48565,1.48665,321000000.0
2009-02-25 11:58:00,1.48665,1.48725,1.48665,1.4872,271000000.0
2009-02-25 11:59:00,1.4872,1.4873,1.4869,1.4869,124800000.0
2009-02-25 12:00:00,1.48695,1.4873,1.48665,1.487,286200001.0
2009-02-25 12:01:00,1.487,1.4874,1.48685,1.4873,152400000.0
2009-02-25 12:02:00,1.4874,1.4883,1.4874,1.4881,145800000.0
2009-02-25 12:03:00,1.4881,1.4881,1.48785,1.4879,119800000.0
2009-02-25 12:04:00,1.4879,1.4879,1.48775,1.4879,77200000.0
2009-02-25 12:05:00,1.4879,1.48805,1.48765,1.48785,112000000.0
2009-02-25 12:06:00,1.488,1.488,1.4877,1.4878,225200000.0
2009-02-25 12:07:00,1.4878,1.48795,1.4874,1.4874,105800000.0
2009-02-25 12:08:00,1.4874,1.48765,1.4872,1.48765,120200000.0
2009-02-25 12:09:00,1.48765,1.4877,1.4875,1.4877,101400000.0
2009-02-25 12:10:00,1.48775,1.48805,1.4877,1.48805,99800000.0
2009-02-25 12:11:00,1.48805,1.48805,1.4874,1.4877,130800000.0
2009-02-25 12:12:00,1.4877,1.4877,1.4874,1.4874,78000000.0
2009-02-25 12:13:00,1.4874,1.48745,1.48675,1.4869,191400000.0
2009-02-25 12:14:00,1.4869,1.4872,1.48675,1.4872,258000001.0
2009-02-25 12:15:00,1.4872,1.4872,1.48695,1.487,103800000.0
2009-02-25 12:16:00,1.48705,1.4871,1.487,1.487,27400000.0
2009-02-25 12:17:00,1.487,1.4871,1.487,1.48705,51200000.0
2009-02-25 12:18:00,1.48705,1.4875,1.48705,1.48735,164000000.0
2009-02-25 12:19:00,1.4874,1.4877,1.4874,1.4877,101800000.0
2009-02-25 12:20:00,1.4877,1.48795,1.4876,1.4877,153800000.0
2009-02-25 12:21:00,1.4877,1.4878,1.4875,1.4875,125800000.0
2009-02-25 12:22:00,1.4874,1.4876,1.48715,1.4872,132600000.0
2009-02-25 12:23:00,1.4873,1.4873,1.48705,1.4871,76600000.0
2009-02-25 12:24:00,1.4871,1.4875,1.4869,1.4873,203000000.0
2009-02-25 12:25:00,1.4873,1.4875,1.4872,1.48745,88400000.0
2009-02-25 12:26:00,1.4875,1.4875,1.4873,1.4874,70600000.0
2009-02-25 12:27:00,1.4873,1.48745,1.4872,1.4874,93000000.0
2009-02-25 12:28:00,1.4874,1.4879,1.4873,1.4878,121000000.0
2009-02-25 12:29:00,1.4878,1.488,1.4876,1.48775,159600000.0
2009-02-25 12:30:00,1.48775,1.4879,1.48745,1.4877,161800000.0
2009-02-25 12:31:00,1.48775,1.4879,1.4877,1.4878,77400000.0
2009-02-25 12:32:00,1.4878,1.4879,1.48755,1.4878,152600000.0
2009-02-25 12:33:00,1.4878,1.48805,1.48775,1.4879,206600000.0
2009-02-25 12:34:00,1.48795,1.4882,1.4879,1.48795,201400000.0
2009-02-25 12:35:00,1.48805,1.48805,1.48725,1.48745,282000000.0
2009-02-25 12:36:00,1.4875,1.4875,1.4868,1.48725,161800000.0
2009-02-25 12:37:00,1.48725,1.48745,1.48725,1.4874,65000000.0
2009-02-25 12:38:00,1.48745,1.48775,1.4874,1.48765,106600000.0
2009-02-25 12:39:00,1.4877,1.4877,1.4874,1.4874,74200000.0
2009-02-25 12:40:00,1.4874,1.4874,1.48735,1.4874,60000000.0
2009-02-25 12:41:00,1.4874,1.4874,1.4874,1.4874,40600000.0
2009-02-25 12:42:00,1.4874,1.4875,1.48735,1.48745,74973000.0
2009-02-25 12:43:00,1.48745,1.48745,1.4874,1.4874,52449500.0
2009-02-25 12:44:00,1.4874,1.4875,1.4874,1.4874,25880000.0
2009-02-25 12:45:00,1.4874,1.4874,1.4874,1.4874,11300000.0
2009-02-25 12:46:00,1.4874,1.4874,1.4873,1.4873,10035000.0
2009-02-25 12:47:00,1.4873,1.4874,1.4873,1.4873,14110000.0
2009-02-25 12:48:00,1.4873,1.48785,1.4868,1.48785,95400000.0
2009-02-25 12:49:00,1.48795,1.4885,1.48795,1.48845,103400000.0
2009-02-25 12:50:00,1.48835,1.48855,1.48835,1.48845,33000000.0
2009-02-25 12:51:00,1.48835,1.4885,1.48825,1.48825,143400000.0
2009-02-25 12:52:00,1.4883,1.48885,1.48825,1.48855,246000000.0
2009-02-25 12:53:00,1.48855,1.48855,1.48785,1.488,191400000.0
2009-02-25 12:54:00,1.488,1.48815,1.4879,1.4879,280600000.0
2009-02-25 12:55:00,1.48795,1.48825,1.48755,1.48805,247000000.0
2009-02-25 12:56:00,1.488,1.48835,1.48785,1.4882,279200000.0
2009-02-25 12:57:00,1.4882,1.48835,1.48795,1.488,233399999.0
2009-02-25 12:58:00,1.488,1.4883,1.48795,1.488,143000000.0
2009-02-25 12:59:00,1.488,1.48875,1.488,1.48855,144600000.0
2009-02-25 13:00:00,1.4886,1.4887,1.48845,1.48855,216400000.0
2009-02-25 13:01:00,1.48855,1.48875,1.48845,1.4887,144600000.0
2009-02-25 13:02:00,1.48855,1.48885,1.4885,1.4888,168200000.0
2009-02-25 13:03:00,1.48885,1.489,1.4888,1.489,216000000.0
2009-02-25 13:04:00,1.4889,1.4891,1.4888,1.489,83400000.0
2009-02-25 13:05:00,1.489,1.4891,1.4887,1.48875,146600000.0
2009-02-25 13:06:00,1.48875,1.48885,1.4885,1.48865,100800000.0
2009-02-25 13:07:00,1.48865,1.4887,1.4885,1.4885,127600000.0
2009-02-25 13:08:00,1.4885,1.4886,1.48845,1.48855,99600000.0
2009-02-25 13:09:00,1.4885,1.48855,1.488,1.4883,175600000.0
2009-02-25 13:10:00,1.4883,1.4883,1.48805,1.48815,205800000.0
2009-02-25 13:11:00,1.48815,1.4882,1.4881,1.4882,98000000.0
2009-02-25 13:12:00,1.4882,1.48835,1.48815,1.48815,265600000.0
2009-02-25 13:13:00,1.48815,1.4887,1.48815,1.4887,144200000.0
2009-02-25 13:14:00,1.4887,1.4887,1.48835,1.48835,37200000.0
2009-02-25 13:15:00,1.48835,1.4886,1.48825,1.4885,79200000.0
2009-02-25 13:16:00,1.48855,1.4886,1.4883,1.48835,80000000.0
2009-02-25 13:17:00,1.4883,1.4888,1.48825,1.48855,197000000.0
2009-02-25 13:18:00,1.4886,1.4886,1.48835,1.48835,257800002.0
2009-02-25 13:19:00,1.48835,1.4888,1.48835,1.4887,150600000.0
2009-02-25 13:20:00,1.4887,1.4887,1.48825,1.48825,107600000.0
2009-02-25 13:21:00,1.4883,1.4883,1.488,1.48815,132000000.0
2009-02-25 13:22:00,1.4882,1.48835,1.48815,1.4882,214800000.0
2009-02-25 13:23:00,1.4882,1.4882,1.48805,1.4882,166399998.0
2009-02-25 13:24:00,1.4883,1.4883,1.48805,1.48825,101200000.0
2009-02-25 13:25:00,1.4883,1.4883,1.4882,1.48825,36400000.0
2009-02-25 13:26:00,1.48835,1.48835,1.48815,1.4882,95600000.0
2009-02-25 13:27:00,1.48815,1.4882,1.48815,1.4882,109200000.0
2009-02-25 13:28:00,1.4882,1.4885,1.48815,1.4884,90400000.0
2009-02-25 13:29:00,1.48845,1.4885,1.4883,1.4883,88600000.0
2009-02-25 13:30:00,1.4883,1.4884,1.48815,1.48835,80400000.0
2009-02-25 13:31:00,1.48835,1.4893,1.48825,1.4892,125500000.0
2009-02-25 13:32:00,1.4892,1.4892,1.48885,1.4889,111000000.0
2009-02-25 13:33:00,1.4889,1.4891,1.48865,1.48875,115400000.0
2009-02-25 13:34:00,1.4887,1.48925,1.4887,1.4891,158200000.0
2009-02-25 13:35:00,1.48915,1.48915,1.4887,1.48875,243600000.0
2009-02-25 13:36:00,1.4887,1.48875,1.4886,1.4887,53800000.0
2009-02-25 13:37:00,1.4888,1.4888,1.48835,1.48835,141000000.0
2009-02-25 13:38:00,1.4884,1.4886,1.48835,1.48845,253000000.0
2009-02-25 13:39:00,1.48845,1.48885,1.48845,1.48845,170200000.0
2009-02-25 13:40:00,1.48845,1.48855,1.48795,1.4885,142600000.0
2009-02-25 13:41:00,1.48855,1.48855,1.4877,1.4877,221400000.0
2009-02-25 13:42:00,1.48765,1.4877,1.487,1.48725,165000000.0
2009-02-25 13:43:00,1.4872,1.4873,1.4865,1.4866,155800000.0
2009-02-25 13:44:00,1.4866,1.4866,1.4864,1.48645,128200000.0
2009-02-25 13:45:00,1.48645,1.48645,1.48515,1.4852,186800000.0
2009-02-25 13:46:00,1.4852,1.4856,1.4851,1.4856,153800000.0
2009-02-25 13:47:00,1.4857,1.4858,1.48555,1.4856,133800000.0
2009-02-25 13:48:00,1.4856,1.4858,1.485,1.4851,184200000.0
2009-02-25 13:49:00,1.48505,1.4851,1.48385,1.484,189800000.0
2009-02-25 13:50:00,1.484,1.4848,1.4837,1.4838,396600000.0
2009-02-25 13:51:00,1.4838,1.4838,1.4832,1.4834,244000000.0
2009-02-25 13:52:00,1.4835,1.48375,1.48345,1.48365,97800000.0
2009-02-25 13:53:00,1.4836,1.4838,1.48305,1.4835,169100000.0
2009-02-25 13:54:00,1.4835,1.4837,1.4833,1.48345,173600000.0
2009-02-25 13:55:00,1.4834,1.484,1.48335,1.48395,304800000.0
2009-02-25 13:56:00,1.4839,1.48395,1.4835,1.4835,291599999.0
2009-02-25 13:57:00,1.4835,1.48425,1.4835,1.48405,239000000.0
2009-02-25 13:58:00,1.484,1.48455,1.4838,1.4839,295600000.0
2009-02-25 13:59:00,1.48355,1.48415,1.4832,1.48415,235610500.0
2009-02-25 14:00:00,1.4842,1.48445,1.48395,1.48415,192000000.0
2009-02-25 14:01:00,1.48415,1.4845,1.4835,1.4838,201200000.0
2009-02-25 14:02:00,1.4837,1.48425,1.4836,1.48415,180200000.0
2009-02-25 14:03:00,1.48415,1.4842,1.4841,1.4841,41547500.0
2009-02-25 14:04:00,1.4841,1.4847,1.4841,1.4847,140600000.0
2009-02-25 14:05:00,1.4847,1.4848,1.4845,1.48455,218600000.0
2009-02-25 14:06:00,1.48455,1.4847,1.48455,1.48455,177000000.0
2009-02-25 14:07:00,1.48455,1.48465,1.48425,1.48425,353799998.0
2009-02-25 14:08:00,1.48425,1.4843,1.4841,1.4842,107384000.0
2009-02-25 14:09:00,1.4842,1.4845,1.4842,1.4844,109200000.0
2009-02-25 14:10:00,1.48435,1.4844,1.48415,1.4842,133000000.0
2009-02-25 14:11:00,1.4842,1.4844,1.4841,1.48435,111237000.0
2009-02-25 14:12:00,1.48435,1.4845,1.48435,1.4844,85800000.0
2009-02-25 14:13:00,1.48445,1.4848,1.48445,1.4848,180200000.0
2009-02-25 14:14:00,1.48475,1.48495,1.48465,1.4849,132200000.0
2009-02-25 14:15:00,1.4849,1.4852,1.4847,1.4851,117600000.0
2009-02-25 14:16:00,1.4851,1.48535,1.48495,1.485,456399999.0
2009-02-25 14:17:00,1.485,1.48555,1.485,1.4855,169800000.0
2009-02-25 14:18:00,1.48555,1.48555,1.4852,1.48535,149200000.0
2009-02-25 14:19:00,1.48535,1.48535,1.4853,1.4853,41400000.0
2009-02-25 14:20:00,1.48525,1.4854,1.4849,1.4849,83200000.0
2009-02-25 14:21:00,1.4849,1.485,1.48455,1.48465,199200000.0
2009-02-25 14:22:00,1.48465,1.48485,1.4844,1.4848,186600000.0
2009-02-25 14:23:00,1.4848,1.4855,1.4848,1.48545,157800000.0
2009-02-25 14:24:00,1.4855,1.4857,1.4854,1.4856,153200000.0
2009-02-25 14:25:00,1.4856,1.4857,1.48545,1.4856,68400000.0
2009-02-25 14:26:00,1.4856,1.4857,1.4855,1.4855,35800000.0
2009-02-25 14:27:00,1.4855,1.48555,1.48525,1.48525,89400000.0
2009-02-25 14:28:00,1.485,1.485,1.4847,1.48475,313400001.0
2009-02-25 14:29:00,1.48485,1.48535,1.48485,1.48505,141200000.0
2009-02-25 14:30:00,1.485,1.485,1.4847,1.4849,165200001.0
2009-02-25 14:31:00,1.485,1.485,1.48435,1.4849,288399999.0
2009-02-25 14:32:00,1.4849,1.485,1.48475,1.485,69000000.0
2009-02-25 14:33:00,1.485,1.485,1.48475,1.4849,188600000.0
2009-02-25 14:34:00,1.4849,1.48515,1.4848,1.485,167200000.0
2009-02-25 14:35:00,1.485,1.4852,1.485,1.4851,75000000.0
2009-02-25 14:36:00,1.4851,1.4853,1.4851,1.4852,83000000.0
2009-02-25 14:37:00,1.48535,1.4854,1.4852,1.4853,71000000.0
2009-02-25 14:38:00,1.48525,1.4854,1.4852,1.4854,30200000.0
2009-02-25 14:39:00,1.4854,1.4854,1.4853,1.4853,27800000.0
2009-02-25 14:40:00,1.4853,1.4853,1.4852,1.4852,31600000.0
2009-02-25 14:41:00,1.4852,1.4854,1.4852,1.4854,65200000.0
2009-02-25 14:42:00,1.4854,1.4856,1.4852,1.48525,124400000.0
2009-02-25 14:43:00,1.4853,1.4855,1.48525,1.48525,80000000.0
2009-02-25 14:44:00,1.48525,1.4854,1.48525,1.4854,35600000.0
2009-02-25 14:45:00,1.4854,1.48555,1.4854,1.48555,26800000.0
2009-02-25 14:46:00,1.48555,1.48555,1.4854,1.4854,74400000.0
2009-02-25 14:47:00,1.4855,1.4856,1.4854,1.48545,107600000.0
2009-02-25 14:48:00,1.4854,1.48555,1.4854,1.4855,103800000.0
2009-02-25 14:49:00,1.48545,1.48555,1.48545,1.4855,30000000.0
2009-02-25 14:50:00,1.4855,1.4855,1.4852,1.4854,66400000.0
2009-02-25 14:51:00,1.4855,1.4855,1.48535,1.48545,75200000.0
2009-02-25 14:52:00,1.4854,1.4855,1.4853,1.4853,56800000.0
2009-02-25 14:53:00,1.4853,1.48545,1.4853,1.4854,33600000.0
2009-02-25 14:54:00,1.4854,1.48545,1.4853,1.4853,55200000.0
2009-02-25 14:55:00,1.4853,1.4854,1.48515,1.4853,104800000.0
2009-02-25 14:56:00,1.4853,1.48545,1.4853,1.4853,58000000.0
2009-02-25 14:57:00,1.48525,1.4853,1.485,1.48525,37800000.0
2009-02-25 14:58:00,1.48525,1.48525,1.4849,1.4851,120500000.0
2009-02-25 14:59:00,1.485,1.48515,1.485,1.48505,123200000.0
2009-02-25 15:00:00,1.48505,1.48515,1.4849,1.4849,185200000.0
2009-02-25 15:01:00,1.4849,1.4851,1.48475,1.4848,113400000.0
2009-02-25 15:02:00,1.4848,1.4848,1.4847,1.4847,112000000.0
2009-02-25 15:03:00,1.4847,1.48495,1.4847,1.4848,76800000.0
2009-02-25 15:04:00,1.4848,1.4853,1.4848,1.4848,144800000.0
2009-02-25 15:05:00,1.4848,1.4849,1.4848,1.4849,81400000.0
2009-02-25 15:06:00,1.485,1.4852,1.4849,1.485,123200000.0
2009-02-25 15:07:00,1.4851,1.4854,1.485,1.4852,174800000.0
2009-02-25 15:08:00,1.4852,1.48545,1.48515,1.4852,120800000.0
2009-02-25 15:09:00,1.4852,1.4854,1.48515,1.4852,127800000.0
2009-02-25 15:10:00,1.4853,1.4853,1.4852,1.4852,64400000.0
2009-02-25 15:11:00,1.48525,1.4855,1.485,1.4853,103600000.0
2009-02-25 15:12:00,1.48525,1.4854,1.48505,1.4853,165000000.0
2009-02-25 15:13:00,1.48525,1.4853,1.485,1.48515,163400000.0
2009-02-25 15:14:00,1.48515,1.48525,1.485,1.4851,159000000.0
2009-02-25 15:15:00,1.4851,1.4852,1.4851,1.4851,87200000.0
2009-02-25 15:16:00,1.4851,1.4854,1.4851,1.48525,73000000.0
2009-02-25 15:17:00,1.48525,1.48535,1.4852,1.4853,87600000.0
2009-02-25 15:18:00,1.4853,1.48545,1.4852,1.4853,244400000.0
2009-02-25 15:19:00,1.4853,1.4857,1.4853,1.4856,230000000.0
2009-02-25 15:20:00,1.48555,1.48715,1.48525,1.48645,207600000.0
2009-02-25 15:21:00,1.48645,1.48665,1.48625,1.48655,260600000.0
2009-02-25 15:22:00,1.48655,1.48655,1.48625,1.4864,94400000.0
2009-02-25 15:23:00,1.4864,1.4864,1.48545,1.4863,209200000.0
2009-02-25 15:24:00,1.4865,1.4866,1.4864,1.4865,123799999.0
2009-02-25 15:25:00,1.48645,1.4865,1.4863,1.4863,145200000.0
2009-02-25 15:26:00,1.48645,1.4867,1.48635,1.4866,113600000.0
2009-02-25 15:27:00,1.4866,1.4867,1.48645,1.48645,124600000.0
2009-02-25 15:28:00,1.48645,1.4865,1.4864,1.4865,94800000.0
2009-02-25 15:29:00,1.4865,1.4865,1.4863,1.4863,12200000.0
2009-02-25 15:30:00,1.4863,1.48645,1.48605,1.48635,172600000.0
2009-02-25 15:31:00,1.48635,1.48635,1.4863,1.4863,37000000.0
2009-02-25 15:32:00,1.4864,1.4866,1.4863,1.48645,266800000.0
2009-02-25 15:33:00,1.4865,1.48685,1.4864,1.48685,165200000.0
2009-02-25 15:34:00,1.48675,1.487,1.4867,1.4868,106600000.0
2009-02-25 15:35:00,1.4867,1.4868,1.48645,1.4867,115200000.0
2009-02-25 15:36:00,1.4867,1.4867,1.48645,1.48655,53800000.0
2009-02-25 15:37:00,1.48655,1.48695,1.4864,1.48685,99000000.0
2009-02-25 15:38:00,1.48695,1.48715,1.48685,1.48695,64600000.0
2009-02-25 15:39:00,1.48695,1.4873,1.48695,1.48705,138000000.0
2009-02-25 15:40:00,1.48705,1.48705,1.48665,1.48705,114200000.0
2009-02-25 15:41:00,1.48705,1.48735,1.4867,1.48725,144600000.0
2009-02-25 15:42:00,1.48725,1.4874,1.487,1.487,178400000.0
2009-02-25 15:43:00,1.487,1.4872,1.487,1.48715,85600000.0
2009-02-25 15:44:00,1.48715,1.4873,1.487,1.4871,52800000.0
2009-02-25 15:45:00,1.4871,1.4872,1.48695,1.48715,108800000.0
2009-02-25 15:46:00,1.48715,1.4872,1.4871,1.4871,69600000.0
2009-02-25 15:47:00,1.4871,1.48725,1.48685,1.4871,83800000.0
2009-02-25 15:48:00,1.4871,1.4871,1.4869,1.487,114800000.0
2009-02-25 15:49:00,1.487,1.4871,1.48675,1.4868,162200000.0
2009-02-25 15:50:00,1.4868,1.4869,1.48665,1.48675,97200000.0
2009-02-25 15:51:00,1.48675,1.4869,1.48665,1.4869,132800000.0
2009-02-25 15:52:00,1.4869,1.4869,1.4866,1.48665,250000000.0
2009-02-25 15:53:00,1.48665,1.4869,1.48655,1.4868,261400000.0
2009-02-25 15:54:00,1.48675,1.4869,1.48665,1.4868,105800000.0
2009-02-25 15:55:00,1.48675,1.4869,1.4864,1.48645,134600000.0
2009-02-25 15:56:00,1.48645,1.48645,1.48615,1.4862,256800000.0
2009-02-25 15:57:00,1.4862,1.4866,1.4862,1.48655,425800000.0
2009-02-25 15:58:00,1.48655,1.4869,1.48645,1.4869,381570500.0
2009-02-25 15:59:00,1.4869,1.487,1.48675,1.48695,291800000.0
2009-02-25 16:00:00,1.4869,1.487,1.48645,1.4866,217090500.0
2009-02-25 16:01:00,1.4866,1.4867,1.48645,1.4865,181472500.0
2009-02-25 16:02:00,1.4865,1.48655,1.48645,1.4865,53771000.0
2009-02-25 16:03:00,1.4865,1.48665,1.4863,1.4863,53350500.0
2009-02-25 16:04:00,1.4863,1.4864,1.4863,1.4863,21088500.0
2009-02-25 16:05:00,1.4863,1.48675,1.4863,1.48675,125178000.0
2009-02-25 16:06:00,1.48675,1.48675,1.48645,1.4866,96000000.0
2009-02-25 16:07:00,1.48655,1.48665,1.48645,1.48655,84000000.0
2009-02-25 16:08:00,1.48655,1.48685,1.48645,1.4865,126400000.0
2009-02-25 16:09:00,1.4866,1.48725,1.4865,1.4869,188200000.0
2009-02-25 16:10:00,1.4869,1.4873,1.48685,1.48705,187000000.0
2009-02-25 16:11:00,1.48705,1.48745,1.48695,1.4874,128600000.0
2009-02-25 16:12:00,1.4874,1.4876,1.487,1.4874,168800000.0
2009-02-25 16:13:00,1.48735,1.4876,1.4871,1.4873,150000000.0
2009-02-25 16:14:00,1.4873,1.4874,1.4872,1.4873,130800000.0
2009-02-25 16:15:00,1.4873,1.4873,1.48645,1.48645,260200000.0
2009-02-25 16:16:00,1.4866,1.4866,1.48585,1.48585,304200000.0
2009-02-25 16:17:00,1.48585,1.4864,1.48575,1.48615,305000000.0
2009-02-25 16:18:00,1.48625,1.4866,1.48615,1.4866,458400000.0
2009-02-25 16:19:00,1.48655,1.4866,1.486,1.4861,352200000.0
2009-02-25 16:20:00,1.4861,1.4867,1.48595,1.48665,171800000.0
2009-02-25 16:21:00,1.4866,1.48695,1.48645,1.48685,185200000.0
2009-02-25 16:22:00,1.48685,1.4875,1.4867,1.4874,167200000.0
2009-02-25 16:23:00,1.4874,1.48745,1.4872,1.4873,160600000.0
2009-02-25 16:24:00,1.4873,1.4873,1.4866,1.48675,206400000.0
2009-02-25 16:25:00,1.48675,1.487,1.4866,1.4869,155600000.0
2009-02-25 16:26:00,1.48675,1.4873,1.48675,1.4869,295200000.0
2009-02-25 16:27:00,1.4869,1.4872,1.4868,1.48705,321600001.0
2009-02-25 16:28:00,1.4872,1.48735,1.4868,1.4871,169800000.0
2009-02-25 16:29:00,1.48705,1.4871,1.4869,1.4869,88800000.0
2009-02-25 16:30:00,1.48695,1.48715,1.4869,1.48705,151600000.0
2009-02-25 16:31:00,1.48705,1.4873,1.48685,1.4872,84200000.0
2009-02-25 16:32:00,1.4872,1.4872,1.4865,1.4865,158200000.0
2009-02-25 16:33:00,1.4866,1.4868,1.48645,1.48665,170200000.0
2009-02-25 16:34:00,1.48665,1.48715,1.48655,1.48655,231400000.0
2009-02-25 16:35:00,1.48655,1.48675,1.48645,1.4866,132200000.0
2009-02-25 16:36:00,1.4866,1.48675,1.48635,1.4865,146200000.0
2009-02-25 16:37:00,1.4866,1.4867,1.4863,1.4864,186600000.0
2009-02-25 16:38:00,1.4864,1.4866,1.4864,1.4864,128400000.0
2009-02-25 16:39:00,1.4864,1.48675,1.4864,1.4864,168600000.0
2009-02-25 16:40:00,1.48625,1.4864,1.4861,1.4861,203000000.0
2009-02-25 16:41:00,1.4861,1.4862,1.48575,1.486,187200000.0
2009-02-25 16:42:00,1.48595,1.4862,1.4859,1.486,203600000.0
2009-02-25 16:43:00,1.486,1.4866,1.486,1.4862,269000000.0
2009-02-25 16:44:00,1.4862,1.4865,1.48605,1.48605,157400000.0
2009-02-25 16:45:00,1.486,1.48625,1.48585,1.48615,128200000.0
2009-02-25 16:46:00,1.4861,1.48645,1.4861,1.4861,172200000.0
2009-02-25 16:47:00,1.4861,1.4864,1.48565,1.48595,239400000.0
2009-02-25 16:48:00,1.48595,1.48615,1.48575,1.48585,268400000.0
2009-02-25 16:49:00,1.48585,1.4863,1.4858,1.486,187000000.0
2009-02-25 16:50:00,1.48595,1.48605,1.48555,1.48555,277400000.0
2009-02-25 16:51:00,1.4856,1.4863,1.48555,1.48615,217000000.0
2009-02-25 16:52:00,1.4859,1.48635,1.48585,1.48595,276600000.0
2009-02-25 16:53:00,1.48595,1.48625,1.48595,1.4862,277000000.0
2009-02-25 16:54:00,1.4862,1.48635,1.4859,1.4859,171599999.0
2009-02-25 16:55:00,1.4859,1.486,1.48545,1.4855,129200000.0
2009-02-25 16:56:00,1.4854,1.4858,1.4854,1.4856,119600000.0
2009-02-25 16:57:00,1.4856,1.4856,1.48535,1.48545,138700000.0
2009-02-25 16:58:00,1.4854,1.4855,1.48505,1.4855,113400000.0
2009-02-25 16:59:00,1.4855,1.4856,1.4847,1.4853,246400000.0
2009-02-25 17:00:00,1.4854,1.4855,1.4844,1.4845,257599999.0
2009-02-25 17:01:00,1.4846,1.48465,1.4838,1.4843,204800000.0
2009-02-25 17:02:00,1.4843,1.4843,1.4838,1.4839,153400000.0
2009-02-25 17:03:00,1.4839,1.48395,1.48325,1.4833,226800000.0
2009-02-25 17:04:00,1.4834,1.4834,1.4829,1.483,202600000.0
2009-02-25 17:05:00,1.4831,1.4831,1.4823,1.4823,172700000.0
2009-02-25 17:06:00,1.4823,1.4827,1.4822,1.4827,215000000.0
2009-02-25 17:07:00,1.48255,1.48275,1.48235,1.48235,210100000.0
2009-02-25 17:08:00,1.48235,1.4826,1.48225,1.4825,180600000.0
2009-02-25 17:09:00,1.4824,1.4824,1.4818,1.4818,198200000.0
2009-02-25 17:10:00,1.48185,1.482,1.4816,1.4816,208600000.0
2009-02-25 17:11:00,1.4816,1.48185,1.48105,1.4814,161400000.0
2009-02-25 17:12:00,1.48125,1.4814,1.48085,1.481,207800000.0
2009-02-25 17:13:00,1.481,1.4811,1.48085,1.4809,223300000.0
2009-02-25 17:14:00,1.4809,1.4815,1.48085,1.48135,223600000.0
2009-02-25 17:15:00,1.4813,1.4814,1.4809,1.4811,184200000.0
2009-02-25 17:16:00,1.4811,1.4815,1.4809,1.48135,192000000.0
2009-02-25 17:17:00,1.48135,1.4814,1.48115,1.4814,153200000.0
2009-02-25 17:18:00,1.4814,1.4817,1.4813,1.48165,86800000.0
2009-02-25 17:19:00,1.48165,1.4819,1.48155,1.48185,177100000.0
2009-02-25 17:20:00,1.4819,1.4821,1.48185,1.482,169400000.0
2009-02-25 17:21:00,1.482,1.4824,1.4819,1.4823,141600000.0
2009-02-25 17:22:00,1.4823,1.4826,1.48225,1.4824,230800000.0
2009-02-25 17:23:00,1.4824,1.48255,1.4822,1.4823,176800000.0
2009-02-25 17:24:00,1.4823,1.48285,1.4823,1.4825,205000000.0
2009-02-25 17:25:00,1.4825,1.4826,1.4824,1.4825,132600000.0
2009-02-25 17:26:00,1.4825,1.4826,1.4823,1.4824,212200000.0
2009-02-25 17:27:00,1.4824,1.4826,1.4824,1.4825,183800000.0
2009-02-25 17:28:00,1.4826,1.4827,1.48245,1.4826,117200000.0
2009-02-25 17:29:00,1.48255,1.48275,1.48255,1.48255,157000000.0
2009-02-25 17:30:00,1.4826,1.4828,1.48205,1.48205,198800000.0
2009-02-25 17:31:00,1.4821,1.4825,1.48205,1.4825,342200000.0
2009-02-25 17:32:00,1.4825,1.48275,1.48235,1.4826,122800000.0
2009-02-25 17:33:00,1.4826,1.4827,1.4821,1.48225,184300000.0
2009-02-25 17:34:00,1.48215,1.4822,1.48195,1.48195,160400000.0
2009-02-25 17:35:00,1.48195,1.482,1.48145,1.4817,175000000.0
2009-02-25 17:36:00,1.48175,1.482,1.4812,1.48125,132000000.0
2009-02-25 17:37:00,1.48135,1.48165,1.4812,1.4816,196400000.0
2009-02-25 17:38:00,1.48155,1.4816,1.48115,1.48135,167400000.0
2009-02-25 17:39:00,1.48135,1.4814,1.48095,1.48135,298600000.0
2009-02-25 17:40:00,1.4814,1.4819,1.4814,1.4817,167800000.0
2009-02-25 17:41:00,1.4816,1.48165,1.48085,1.48085,125000000.0
2009-02-25 17:42:00,1.48075,1.48095,1.4806,1.48085,250400000.0
2009-02-25 17:43:00,1.4809,1.4809,1.48055,1.48055,122800000.0
2009-02-25 17:44:00,1.4806,1.4806,1.4803,1.4803,124200000.0
2009-02-25 17:45:00,1.4803,1.4808,1.47995,1.4808,199700000.0
2009-02-25 17:46:00,1.48085,1.48225,1.4808,1.48215,240300000.0
2009-02-25 17:47:00,1.48205,1.4822,1.4816,1.482,270400000.0
2009-02-25 17:48:00,1.482,1.4823,1.4816,1.4821,290800000.0
2009-02-25 17:49:00,1.4822,1.48245,1.482,1.48215,212000000.0
2009-02-25 17:50:00,1.48215,1.4824,1.48205,1.4822,179000000.0
2009-02-25 17:51:00,1.4822,1.4823,1.4819,1.48195,177200000.0
2009-02-25 17:52:00,1.48195,1.4822,1.48175,1.4819,189400000.0
2009-02-25 17:53:00,1.4819,1.4819,1.48135,1.4814,212400000.0
2009-02-25 17:54:00,1.48135,1.4814,1.4813,1.48135,217400000.0
2009-02-25 17:55:00,1.48135,1.4818,1.4813,1.4817,177600000.0
2009-02-25 17:56:00,1.4817,1.4819,1.48165,1.4817,112200000.0
2009-02-25 17:57:00,1.4818,1.4819,1.48145,1.48145,123800000.0
2009-02-25 17:58:00,1.48145,1.48205,1.48145,1.4819,187400000.0
2009-02-25 17:59:00,1.4819,1.4825,1.4814,1.4825,158400000.0
2009-02-25 18:00:00,1.4825,1.4829,1.4822,1.4822,197000000.0
2009-02-25 18:01:00,1.4822,1.4823,1.482,1.482,150000000.0
2009-02-25 18:02:00,1.482,1.482,1.48125,1.48165,166200000.0
2009-02-25 18:03:00,1.48165,1.48255,1.4814,1.48245,241000000.0
2009-02-25 18:04:00,1.4824,1.4839,1.48225,1.48355,191000000.0
2009-02-25 18:05:00,1.4836,1.484,1.4836,1.4839,190600000.0
2009-02-25 18:06:00,1.4839,1.4844,1.48375,1.48425,253200000.0
2009-02-25 18:07:00,1.48415,1.4848,1.4839,1.4846,158200000.0
2009-02-25 18:08:00,1.4846,1.48465,1.48415,1.48415,137000000.0
2009-02-25 18:09:00,1.4841,1.4843,1.4833,1.4833,205600000.0
2009-02-25 18:10:00,1.4833,1.4836,1.4824,1.4832,359800000.0
2009-02-25 18:11:00,1.4832,1.48385,1.48295,1.4836,299000001.0
2009-02-25 18:12:00,1.4836,1.4837,1.4832,1.4833,244600000.0
2009-02-25 18:13:00,1.4833,1.48375,1.4833,1.4833,187600000.0
2009-02-25 18:14:00,1.4833,1.4833,1.4823,1.4823,232000000.0
2009-02-25 18:15:00,1.4823,1.48365,1.4823,1.48365,110600000.0
2009-02-25 18:16:00,1.4837,1.484,1.4836,1.48365,235200000.0
2009-02-25 18:17:00,1.48365,1.4839,1.48345,1.4835,211600000.0
2009-02-25 18:18:00,1.4835,1.4846,1.4834,1.4845,186200000.0
2009-02-25 18:19:00,1.48465,1.48495,1.4842,1.4842,235600000.0
2009-02-25 18:20:00,1.4842,1.4843,1.4836,1.4839,161400000.0
2009-02-25 18:21:00,1.4839,1.4841,1.48375,1.484,157400000.0
2009-02-25 18:22:00,1.48405,1.4845,1.48405,1.4845,178000000.0
2009-02-25 18:23:00,1.4845,1.4848,1.48445,1.48465,193200000.0
2009-02-25 18:24:00,1.4846,1.48485,1.48455,1.4846,197200000.0
2009-02-25 18:25:00,1.48455,1.48465,1.48435,1.48465,233000000.0
2009-02-25 18:26:00,1.48455,1.4848,1.48455,1.4847,233400000.0
2009-02-25 18:27:00,1.48475,1.4848,1.4839,1.4839,225200000.0
2009-02-25 18:28:00,1.484,1.48415,1.4832,1.4832,155600000.0
2009-02-25 18:29:00,1.4831,1.48345,1.483,1.48345,166200000.0
2009-02-25 18:30:00,1.48345,1.4839,1.4834,1.4839,116200000.0
2009-02-25 18:31:00,1.4839,1.4847,1.48335,1.4834,188400000.0
2009-02-25 18:32:00,1.4834,1.4836,1.4834,1.48355,210600000.0
2009-02-25 18:33:00,1.48345,1.48365,1.4833,1.4835,211400000.0
2009-02-25 18:34:00,1.4835,1.4836,1.4833,1.4833,68000000.0
2009-02-25 18:35:00,1.4834,1.48355,1.48335,1.48345,134400000.0
2009-02-25 18:36:00,1.48345,1.48375,1.4834,1.48345,132600000.0
2009-02-25 18:37:00,1.48345,1.48375,1.48335,1.4836,99000000.0
2009-02-25 18:38:00,1.4836,1.4839,1.48355,1.48375,207600000.0
2009-02-25 18:39:00,1.48375,1.4842,1.4837,1.484,236200000.0
2009-02-25 18:40:00,1.48395,1.484,1.4837,1.4837,116800000.0
2009-02-25 18:41:00,1.4837,1.4838,1.4835,1.4835,143600000.0
2009-02-25 18:42:00,1.4836,1.4837,1.4835,1.4835,116800000.0
2009-02-25 18:43:00,1.4835,1.484,1.4835,1.4838,75600000.0
2009-02-25 18:44:00,1.4838,1.4844,1.4838,1.4844,118400000.0
2009-02-25 18:45:00,1.48435,1.4845,1.4842,1.4845,179800000.0
2009-02-25 18:46:00,1.48445,1.48455,1.48415,1.4844,178200000.0
2009-02-25 18:47:00,1.4844,1.48455,1.48405,1.4843,173600000.0
2009-02-25 18:48:00,1.48425,1.4845,1.48365,1.48365,260400000.0
2009-02-25 18:49:00,1.4837,1.4841,1.4833,1.4833,156800000.0
2009-02-25 18:50:00,1.4834,1.4835,1.4831,1.4835,120800000.0
2009-02-25 18:51:00,1.4835,1.484,1.4834,1.4837,209000000.0
2009-02-25 18:52:00,1.4837,1.4839,1.48355,1.48385,265000000.0
2009-02-25 18:53:00,1.48385,1.48385,1.4835,1.48365,167200000.0
2009-02-25 18:54:00,1.48365,1.4837,1.4834,1.48345,149800000.0
2009-02-25 18:55:00,1.4834,1.4837,1.4834,1.4834,165200000.0
2009-02-25 18:56:00,1.4833,1.48335,1.4825,1.48255,213000000.0
2009-02-25 18:57:00,1.48255,1.4828,1.48255,1.4827,84600000.0
2009-02-25 18:58:00,1.48275,1.4828,1.4827,1.4828,101800000.0
2009-02-25 18:59:00,1.4828,1.48285,1.48265,1.4827,119200000.0
2009-02-25 19:00:00,1.4827,1.48305,1.4827,1.483,119000000.0
2009-02-25 19:01:00,1.4831,1.4832,1.4829,1.4831,100800000.0
2009-02-25 19:02:00,1.4831,1.48325,1.4831,1.4831,61400000.0
2009-02-25 19:03:00,1.4831,1.48345,1.4831,1.4832,83800000.0
2009-02-25 19:04:00,1.4832,1.4833,1.4832,1.4832,134000000.0
2009-02-25 19:05:00,1.4832,1.48345,1.4832,1.4833,127400000.0
2009-02-25 19:06:00,1.4833,1.4834,1.4833,1.4834,35400000.0
2009-02-25 19:07:00,1.4834,1.4837,1.4834,1.4835,94200000.0
2009-02-25 19:08:00,1.4834,1.4834,1.48315,1.4833,134600000.0
2009-02-25 19:09:00,1.48325,1.48385,1.4832,1.4837,116600000.0
2009-02-25 19:10:00,1.4838,1.4839,1.4836,1.4836,106800000.0
2009-02-25 19:11:00,1.4836,1.4836,1.4832,1.4832,45000000.0
2009-02-25 19:12:00,1.4831,1.48325,1.48275,1.48325,195400000.0
2009-02-25 19:13:00,1.48325,1.4846,1.48325,1.48395,198000000.0
2009-02-25 19:14:00,1.4841,1.48455,1.4841,1.4843,212600000.0
2009-02-25 19:15:00,1.4843,1.48465,1.4843,1.4845,196200000.0
2009-02-25 19:16:00,1.4845,1.4846,1.48435,1.4845,104600000.0
2009-02-25 19:17:00,1.48465,1.48465,1.4844,1.4844,151000000.0
2009-02-25 19:18:00,1.48435,1.4844,1.48375,1.484,214200000.0
2009-02-25 19:19:00,1.48395,1.4841,1.4837,1.48405,137000000.0
2009-02-25 19:20:00,1.48405,1.48405,1.4838,1.4839,75400000.0
2009-02-25 19:21:00,1.4839,1.4841,1.48375,1.4838,153600000.0
2009-02-25 19:22:00,1.4838,1.48395,1.4837,1.4837,62800000.0
2009-02-25 19:23:00,1.4837,1.48385,1.4837,1.4837,50400000.0
2009-02-25 19:24:00,1.4838,1.4838,1.4835,1.4835,48400000.0
2009-02-25 19:25:00,1.4835,1.4835,1.48295,1.48295,111400000.0
2009-02-25 19:26:00,1.4828,1.4832,1.4828,1.48305,87800000.0
2009-02-25 19:27:00,1.483,1.48325,1.48275,1.4829,159200000.0
2009-02-25 19:28:00,1.48285,1.483,1.4828,1.48295,100800000.0
2009-02-25 19:29:00,1.483,1.483,1.48285,1.483,81200000.0
2009-02-25 19:30:00,1.4831,1.48375,1.483,1.4836,87800000.0
2009-02-25 19:31:00,1.4836,1.48365,1.48325,1.4836,142400000.0
2009-02-25 19:32:00,1.4836,1.4843,1.4836,1.48425,95000000.0
2009-02-25 19:33:00,1.48435,1.48445,1.4842,1.48425,145000000.0
2009-02-25 19:34:00,1.48425,1.4844,1.48375,1.4838,200600000.0
2009-02-25 19:35:00,1.4838,1.4839,1.48315,1.48315,83200000.0
2009-02-25 19:36:00,1.4832,1.4838,1.483,1.48375,231800000.0
2009-02-25 19:37:00,1.48375,1.48405,1.4837,1.4839,223800000.0
2009-02-25 19:38:00,1.4839,1.4844,1.4838,1.4842,207400000.0
2009-02-25 19:39:00,1.48425,1.4843,1.48395,1.484,137600000.0
2009-02-25 19:40:00,1.484,1.4843,1.48395,1.48425,76600000.0
2009-02-25 19:41:00,1.48435,1.4845,1.48415,1.4845,131200000.0
2009-02-25 19:42:00,1.4845,1.4845,1.48385,1.48435,246400001.0
2009-02-25 19:43:00,1.4843,1.48445,1.48415,1.48425,215199998.0
2009-02-25 19:44:00,1.48425,1.48465,1.48405,1.48455,155600000.0
2009-02-25 19:45:00,1.48455,1.4847,1.4839,1.48435,218400000.0
2009-02-25 19:46:00,1.48435,1.4845,1.48385,1.484,250400000.0
2009-02-25 19:47:00,1.484,1.4843,1.48395,1.48415,195200000.0
2009-02-25 19:48:00,1.48415,1.48435,1.48395,1.4841,176400000.0
2009-02-25 19:49:00,1.4841,1.4847,1.484,1.48445,145200000.0
2009-02-25 19:50:00,1.48445,1.4848,1.4844,1.4846,70400000.0
2009-02-25 19:51:00,1.4846,1.48495,1.4844,1.4847,158800000.0
2009-02-25 19:52:00,1.4847,1.4853,1.4847,1.4851,124600000.0
2009-02-25 19:53:00,1.48505,1.4851,1.4848,1.485,166400000.0
2009-02-25 19:54:00,1.485,1.48515,1.48475,1.4848,141800000.0
2009-02-25 19:55:00,1.4848,1.48535,1.4848,1.48495,146800000.0
2009-02-25 19:56:00,1.4847,1.4855,1.4847,1.4854,144000000.0
2009-02-25 19:57:00,1.4855,1.4859,1.48545,1.4858,128200000.0
2009-02-25 19:58:00,1.4857,1.4863,1.4857,1.4863,130600000.0
2009-02-25 19:59:00,1.48625,1.48655,1.4861,1.48625,156600000.0
2009-02-25 20:00:00,1.4862,1.48625,1.48585,1.4862,313000000.0
2009-02-25 20:01:00,1.4861,1.4863,1.486,1.48605,151800000.0
2009-02-25 20:02:00,1.486,1.4862,1.4856,1.486,161400000.0
2009-02-25 20:03:00,1.48595,1.4865,1.48545,1.4863,141400000.0
2009-02-25 20:04:00,1.48635,1.4864,1.4862,1.48635,252200000.0
2009-02-25 20:05:00,1.4863,1.4866,1.48625,1.48645,144400000.0
2009-02-25 20:06:00,1.48645,1.4865,1.4861,1.4863,247000000.0
2009-02-25 20:07:00,1.48645,1.48685,1.4864,1.48685,87600000.0
2009-02-25 20:08:00,1.4869,1.4869,1.48635,1.4867,118800000.0
2009-02-25 20:09:00,1.48665,1.4868,1.4866,1.48675,83600000.0
2009-02-25 20:10:00,1.4868,1.4868,1.48665,1.48665,140400000.0
2009-02-25 20:11:00,1.48665,1.48665,1.4865,1.4865,45400000.0
2009-02-25 20:12:00,1.4864,1.4867,1.4864,1.4865,40400000.0
2009-02-25 20:13:00,1.4865,1.4868,1.4863,1.48675,171800000.0
2009-02-25 20:14:00,1.4868,1.4869,1.48645,1.4865,103000000.0
2009-02-25 20:15:00,1.48645,1.48645,1.4864,1.4864,64800000.0
2009-02-25 20:16:00,1.4864,1.4865,1.4864,1.4864,32600000.0
2009-02-25 20:17:00,1.48655,1.4866,1.4864,1.4865,87800000.0
2009-02-25 20:18:00,1.48645,1.4865,1.48605,1.48615,165400000.0
2009-02-25 20:19:00,1.48615,1.48705,1.48615,1.487,138000000.0
2009-02-25 20:20:00,1.48705,1.4872,1.4864,1.4868,129400000.0
2009-02-25 20:21:00,1.48685,1.4869,1.4867,1.4867,73800000.0
2009-02-25 20:22:00,1.4867,1.4867,1.48655,1.48655,50600000.0
2009-02-25 20:23:00,1.48655,1.4866,1.4861,1.4862,128600000.0
2009-02-25 20:24:00,1.48615,1.48685,1.4861,1.4866,120400000.0
2009-02-25 20:25:00,1.48655,1.4866,1.4862,1.4863,121800000.0
2009-02-25 20:26:00,1.4864,1.4864,1.4864,1.4864,13000000.0
2009-02-25 20:27:00,1.4864,1.48645,1.48625,1.48635,136800000.0
2009-02-25 20:28:00,1.4863,1.48635,1.48615,1.4862,73800000.0
2009-02-25 20:29:00,1.4862,1.4862,1.48575,1.486,120400000.0
2009-02-25 20:30:00,1.48605,1.48605,1.4857,1.4858,60200000.0
2009-02-25 20:31:00,1.48575,1.48575,1.48555,1.4857,189600000.0
2009-02-25 20:32:00,1.4857,1.48575,1.48515,1.48525,178000000.0
2009-02-25 20:33:00,1.48525,1.4861,1.4852,1.48595,127200000.0
2009-02-25 20:34:00,1.48595,1.48595,1.4858,1.48585,37400000.0
2009-02-25 20:35:00,1.4859,1.48635,1.4859,1.486,100000000.0
2009-02-25 20:36:00,1.486,1.4863,1.48595,1.48605,166400000.0
2009-02-25 20:37:00,1.48605,1.48605,1.48535,1.4855,236400000.0
2009-02-25 20:38:00,1.4855,1.4857,1.4855,1.4856,83800000.0
2009-02-25 20:39:00,1.48565,1.48595,1.48555,1.48565,109000000.0
2009-02-25 20:40:00,1.4856,1.48605,1.4856,1.48605,108800000.0
2009-02-25 20:41:00,1.48605,1.48605,1.4855,1.48555,241800000.0
2009-02-25 20:42:00,1.48555,1.48565,1.4855,1.48555,92400000.0
2009-02-25 20:43:00,1.48555,1.48565,1.4855,1.4856,149800000.0
2009-02-25 20:44:00,1.48555,1.48595,1.48555,1.48595,64800000.0
2009-02-25 20:45:00,1.48595,1.48605,1.4859,1.4859,22000000.0
2009-02-25 20:46:00,1.4859,1.4863,1.48565,1.4862,150000000.0
2009-02-25 20:47:00,1.48625,1.4865,1.486,1.48635,241800000.0
2009-02-25 20:48:00,1.48635,1.48665,1.4862,1.4865,168200000.0
2009-02-25 20:49:00,1.4865,1.48655,1.4862,1.4865,90800000.0
2009-02-25 20:50:00,1.48655,1.48705,1.48645,1.48705,109200000.0
2009-02-25 20:51:00,1.48705,1.48715,1.4867,1.48685,134800000.0
2009-02-25 20:52:00,1.48675,1.48725,1.4867,1.4872,51000000.0
2009-02-25 20:53:00,1.4872,1.48735,1.48705,1.4873,73200000.0
2009-02-25 20:54:00,1.4873,1.4873,1.487,1.48705,129000000.0
2009-02-25 20:55:00,1.4871,1.4873,1.487,1.48715,77600000.0
2009-02-25 20:56:00,1.4872,1.48745,1.48705,1.4873,178400000.0
2009-02-25 20:57:00,1.48725,1.488,1.48715,1.488,136400000.0
2009-02-25 20:58:00,1.48795,1.48795,1.48725,1.48755,144200000.0
2009-02-25 20:59:00,1.48755,1.48805,1.48745,1.4877,180400000.0
2009-02-25 21:00:00,1.4877,1.4883,1.48705,1.4871,223600000.0
2009-02-25 21:01:00,1.4872,1.48765,1.4871,1.48715,166800000.0
2009-02-25 21:02:00,1.48715,1.488,1.48715,1.4878,115600000.0
2009-02-25 21:03:00,1.4878,1.4878,1.4876,1.4876,79800000.0
2009-02-25 21:04:00,1.4876,1.4877,1.48685,1.48705,265000000.0
2009-02-25 21:05:00,1.487,1.48715,1.4866,1.4866,188000000.0
2009-02-25 21:06:00,1.4866,1.48695,1.4866,1.4867,163000000.0
2009-02-25 21:07:00,1.48665,1.48675,1.48645,1.4865,235600000.0
2009-02-25 21:08:00,1.4865,1.48735,1.4865,1.48715,152000000.0
2009-02-25 21:09:00,1.48715,1.4872,1.4865,1.48665,210000000.0
2009-02-25 21:10:00,1.48665,1.48675,1.4861,1.48625,131600000.0
2009-02-25 21:11:00,1.4863,1.4863,1.48615,1.48615,122400000.0
2009-02-25 21:12:00,1.4862,1.48715,1.48615,1.48685,170600000.0
2009-02-25 21:13:00,1.48685,1.4869,1.48555,1.486,138200000.0
2009-02-25 21:14:00,1.4859,1.4864,1.4858,1.48625,174600000.0
2009-02-25 21:15:00,1.4862,1.48665,1.48575,1.48655,115400000.0
2009-02-25 21:16:00,1.48645,1.48675,1.48635,1.48655,230600000.0
2009-02-25 21:17:00,1.4865,1.4865,1.4858,1.4858,159400000.0
2009-02-25 21:18:00,1.4859,1.4861,1.4858,1.48595,225600000.0
2009-02-25 21:19:00,1.48595,1.4863,1.4857,1.48585,133600000.0
2009-02-25 21:20:00,1.4859,1.4861,1.48555,1.48595,159200000.0
2009-02-25 21:21:00,1.48595,1.4863,1.4857,1.48625,139000000.0
2009-02-25 21:22:00,1.48625,1.4865,1.486,1.4864,210600000.0
2009-02-25 21:23:00,1.4864,1.4864,1.4859,1.48605,150000000.0
2009-02-25 21:24:00,1.48605,1.48675,1.48585,1.4867,218800000.0
2009-02-25 21:25:00,1.4867,1.4869,1.4864,1.4864,125000000.0
2009-02-25 21:26:00,1.4864,1.4864,1.4859,1.4863,135800000.0
2009-02-25 21:27:00,1.4864,1.48695,1.4863,1.4863,205200000.0
2009-02-25 21:28:00,1.4863,1.4868,1.4863,1.4868,158000000.0
2009-02-25 21:29:00,1.4869,1.48735,1.4865,1.48695,181600000.0
2009-02-25 21:30:00,1.4872,1.4874,1.48695,1.4872,140400000.0
2009-02-25 21:31:00,1.4873,1.4877,1.4871,1.4874,138000000.0
2009-02-25 21:32:00,1.4875,1.48835,1.48735,1.48815,174400000.0
2009-02-25 21:33:00,1.48815,1.4883,1.48785,1.4879,139400000.0
2009-02-25 21:34:00,1.4879,1.48835,1.4878,1.48785,140600000.0
2009-02-25 21:35:00,1.4879,1.4884,1.4874,1.4884,181600000.0
2009-02-25 21:36:00,1.4884,1.4885,1.4882,1.4883,74200000.0
2009-02-25 21:37:00,1.48825,1.48825,1.4881,1.4881,38800000.0
2009-02-25 21:38:00,1.4881,1.4881,1.48775,1.4879,161400000.0
2009-02-25 21:39:00,1.48785,1.4879,1.4876,1.4877,120400000.0
2009-02-25 21:40:00,1.4877,1.4878,1.4876,1.4876,77400000.0
2009-02-25 21:41:00,1.4876,1.4882,1.48755,1.488,143400000.0
2009-02-25 21:42:00,1.488,1.48835,1.488,1.48825,156600000.0
2009-02-25 21:43:00,1.4882,1.48825,1.488,1.48815,105000000.0
2009-02-25 21:44:00,1.48805,1.48825,1.48795,1.48825,95800000.0
2009-02-25 21:45:00,1.4882,1.48825,1.48795,1.4882,97400000.0
2009-02-25 21:46:00,1.4882,1.4886,1.48815,1.4886,67200000.0
2009-02-25 21:47:00,1.48855,1.4889,1.48835,1.4887,161000000.0
2009-02-25 21:48:00,1.4887,1.4894,1.4882,1.48935,157200000.0
2009-02-25 21:49:00,1.48925,1.4896,1.4891,1.4895,179600000.0
2009-02-25 21:50:00,1.4895,1.49105,1.4894,1.49105,262400000.0
2009-02-25 21:51:00,1.49105,1.4917,1.49105,1.4912,244600000.0
2009-02-25 21:52:00,1.49135,1.49165,1.49115,1.4916,119800000.0
2009-02-25 21:53:00,1.49165,1.4917,1.49145,1.49145,99400000.0
2009-02-25 21:54:00,1.49155,1.4918,1.4914,1.4915,102200000.0
2009-02-25 21:55:00,1.4914,1.49165,1.49115,1.49125,138799999.0
2009-02-25 21:56:00,1.49125,1.4916,1.4912,1.49135,200200000.0
2009-02-25 21:57:00,1.49135,1.4917,1.4913,1.49135,131000000.0
2009-02-25 21:58:00,1.49135,1.4914,1.4912,1.4913,162400000.0
2009-02-25 21:59:00,1.4912,1.4916,1.4912,1.4916,118800000.0
2009-02-25 22:00:00,1.4915,1.4916,1.4914,1.4915,115000000.0
2009-02-25 22:01:00,1.4915,1.4918,1.4914,1.4916,165000000.0
2009-02-25 22:02:00,1.4916,1.4917,1.49155,1.49165,32600000.0
2009-02-25 22:03:00,1.4916,1.49185,1.4916,1.4916,36600000.0
2009-02-25 22:04:00,1.4916,1.4918,1.4915,1.4918,69800000.0
2009-02-25 22:05:00,1.4918,1.4921,1.49175,1.4921,118000000.0
2009-02-25 22:06:00,1.4921,1.4921,1.4916,1.49195,154600000.0
2009-02-25 22:07:00,1.49195,1.4923,1.4917,1.4918,151800000.0
2009-02-25 22:08:00,1.49195,1.492,1.4917,1.4917,194800000.0
2009-02-25 22:09:00,1.4917,1.4918,1.49155,1.4918,79800000.0
2009-02-25 22:10:00,1.4919,1.49205,1.4919,1.49195,32400000.0
2009-02-25 22:11:00,1.4919,1.49195,1.4916,1.4916,119400000.0
2009-02-25 22:12:00,1.4916,1.4921,1.49155,1.492,93000000.0
2009-02-25 22:13:00,1.49195,1.4922,1.4918,1.4919,112600000.0
2009-02-25 22:14:00,1.4919,1.4922,1.4917,1.4917,120600000.0
2009-02-25 22:15:00,1.4917,1.49195,1.4917,1.49185,61600000.0
2009-02-25 22:16:00,1.49185,1.49205,1.49185,1.49205,59000000.0
2009-02-25 22:17:00,1.49205,1.4922,1.4918,1.4918,82600000.0
2009-02-25 22:18:00,1.4918,1.4918,1.4913,1.4917,109800000.0
2009-02-25 22:19:00,1.4917,1.49185,1.4916,1.4917,135400000.0
2009-02-25 22:20:00,1.49165,1.4917,1.4912,1.4916,80600000.0
2009-02-25 22:21:00,1.4917,1.49185,1.4915,1.4915,68200000.0
2009-02-25 22:22:00,1.4915,1.49165,1.4915,1.4915,38200000.0
2009-02-25 22:23:00,1.4915,1.4918,1.4914,1.4914,82600000.0
2009-02-25 22:24:00,1.4915,1.4915,1.4915,1.4915,26200000.0
2009-02-25 22:25:00,1.4915,1.4915,1.4912,1.4912,160000000.0
2009-02-25 22:26:00,1.4912,1.49125,1.49075,1.49075,52200000.0
2009-02-25 22:27:00,1.49085,1.491,1.4907,1.4909,80800000.0
2009-02-25 22:28:00,1.49085,1.49095,1.4907,1.4909,91400000.0
2009-02-25 22:29:00,1.4909,1.49105,1.49055,1.4907,144200000.0
2009-02-25 22:30:00,1.4907,1.49095,1.4906,1.49075,95800000.0
2009-02-25 22:31:00,1.4908,1.4912,1.49075,1.49085,147800000.0
2009-02-25 22:32:00,1.49085,1.491,1.49065,1.49075,148000000.0
2009-02-25 22:33:00,1.4909,1.4909,1.4907,1.49075,86600000.0
2009-02-25 22:34:00,1.49075,1.4909,1.4906,1.49075,96200000.0
2009-02-25 22:35:00,1.4908,1.4908,1.49065,1.4908,62400000.0
2009-02-25 22:36:00,1.4909,1.491,1.49075,1.491,115200000.0
2009-02-25 22:37:00,1.49105,1.49105,1.4909,1.491,34600000.0
2009-02-25 22:38:00,1.49105,1.4912,1.491,1.491,113600000.0
2009-02-25 22:39:00,1.491,1.491,1.49055,1.4907,123600000.0
2009-02-25 22:40:00,1.4907,1.49075,1.49055,1.4906,31600000.0
2009-02-25 22:41:00,1.4906,1.491,1.49055,1.49055,138200000.0
2009-02-25 22:42:00,1.4907,1.4908,1.4906,1.49065,93600000.0
2009-02-25 22:43:00,1.49065,1.4909,1.49055,1.49055,69600000.0
2009-02-25 22:44:00,1.49055,1.49055,1.48995,1.4901,149200000.0
2009-02-25 22:45:00,1.49005,1.4901,1.4895,1.4897,55800000.0
2009-02-25 22:46:00,1.4897,1.48975,1.48965,1.48975,78200000.0
2009-02-25 22:47:00,1.4897,1.49005,1.4897,1.49005,64800000.0
2009-02-25 22:48:00,1.49005,1.49005,1.4897,1.4897,116000000.0
2009-02-25 22:49:00,1.4897,1.4898,1.4894,1.4895,106600000.0
2009-02-25 22:50:00,1.4895,1.4896,1.4895,1.4895,9400000.0
2009-02-25 22:51:00,1.4895,1.48955,1.4895,1.4895,30000000.0
2009-02-25 22:52:00,1.4895,1.4895,1.4888,1.4892,120800000.0
2009-02-25 22:53:00,1.4892,1.4892,1.4887,1.4892,59400000.0
2009-02-25 22:54:00,1.4892,1.4892,1.48895,1.4891,50800000.0
2009-02-25 22:55:00,1.4891,1.4891,1.4887,1.4888,124000000.0
2009-02-25 22:56:00,1.4888,1.4888,1.4876,1.4887,118000000.0
2009-02-25 22:57:00,1.4887,1.4887,1.4882,1.4883,99000000.0
2009-02-25 22:58:00,1.4883,1.48835,1.48825,1.48825,51600000.0
2009-02-25 22:59:00,1.48815,1.48845,1.488,1.4881,59800000.0
2009-02-25 23:00:00,1.48805,1.4881,1.4872,1.4874,125200000.0
2009-02-25 23:01:00,1.4874,1.4875,1.48715,1.4872,86800000.0
2009-02-25 23:02:00,1.4872,1.4877,1.4872,1.48755,43800000.0
2009-02-25 23:03:00,1.48755,1.4876,1.4874,1.4876,83600000.0
2009-02-25 23:04:00,1.4877,1.48795,1.4874,1.48755,38600000.0
2009-02-25 23:05:00,1.48755,1.48785,1.48725,1.48785,47000000.0
2009-02-25 23:06:00,1.48785,1.48785,1.48705,1.4875,186400000.0
2009-02-25 23:07:00,1.48715,1.48735,1.487,1.4872,64000000.0
2009-02-25 23:08:00,1.48715,1.4875,1.48715,1.4874,60200000.0
2009-02-25 23:09:00,1.4875,1.4877,1.48695,1.4877,124000000.0
2009-02-25 23:10:00,1.48785,1.48795,1.487,1.48725,78800000.0
2009-02-25 23:11:00,1.48725,1.48755,1.4871,1.4871,124000000.0
2009-02-25 23:12:00,1.4871,1.4874,1.4871,1.48715,71600000.0
2009-02-25 23:13:00,1.4871,1.4871,1.4871,1.4871,42400000.0
2009-02-25 23:14:00,1.4871,1.48735,1.4871,1.48725,64200000.0
2009-02-25 23:15:00,1.4872,1.4874,1.4872,1.4872,65200000.0
2009-02-25 23:16:00,1.4872,1.4877,1.4872,1.4877,76800000.0
2009-02-25 23:17:00,1.48775,1.48815,1.48765,1.4879,91200000.0
2009-02-25 23:18:00,1.48805,1.48825,1.48785,1.488,100600000.0
2009-02-25 23:19:00,1.488,1.48815,1.4878,1.488,85400000.0
2009-02-25 23:20:00,1.4881,1.4881,1.488,1.488,73600000.0
2009-02-25 23:21:00,1.488,1.488,1.48775,1.48775,59000000.0
2009-02-25 23:22:00,1.4878,1.4878,1.4875,1.4875,69600000.0
2009-02-25 23:23:00,1.4875,1.4875,1.4872,1.4872,46600000.0
2009-02-25 23:24:00,1.4872,1.4872,1.4872,1.4872,7200000.0
2009-02-25 23:25:00,1.4872,1.4874,1.487,1.4874,54400000.0
2009-02-25 23:26:00,1.4873,1.48765,1.487,1.4875,78800000.0
2009-02-25 23:27:00,1.48755,1.48755,1.4874,1.4875,31400000.0
2009-02-25 23:28:00,1.48755,1.48765,1.48735,1.48735,50400000.0
2009-02-25 23:29:00,1.4874,1.4876,1.4874,1.48755,33600000.0
2009-02-25 23:30:00,1.4876,1.48765,1.4876,1.4876,33600000.0
2009-02-25 23:31:00,1.4876,1.48785,1.4876,1.48775,43400000.0
2009-02-25 23:32:00,1.4878,1.4879,1.4875,1.4876,91600000.0
2009-02-25 23:33:00,1.4876,1.4876,1.48705,1.48755,51600000.0
2009-02-25 23:34:00,1.4875,1.4875,1.48735,1.4874,32000000.0
2009-02-25 23:35:00,1.4875,1.4875,1.48725,1.48745,57400000.0
2009-02-25 23:36:00,1.48745,1.48755,1.48735,1.48745,70200000.0
2009-02-25 23:37:00,1.4874,1.4875,1.48735,1.48745,24400000.0
2009-02-25 23:38:00,1.48755,1.48765,1.48735,1.48745,92000000.0
2009-02-25 23:39:00,1.48745,1.48755,1.4872,1.4872,61600000.0
2009-02-25 23:40:00,1.4873,1.48755,1.48715,1.4873,145600000.0
2009-02-25 23:41:00,1.4873,1.4873,1.487,1.487,43600000.0
2009-02-25 23:42:00,1.487,1.48705,1.487,1.48705,19800000.0
2009-02-25 23:43:00,1.48705,1.48705,1.487,1.48705,33400000.0
2009-02-25 23:44:00,1.48715,1.4873,1.48705,1.48705,62800000.0
2009-02-25 23:45:00,1.48705,1.4876,1.487,1.4875,90800000.0
2009-02-25 23:46:00,1.4876,1.48765,1.4874,1.48755,60800000.0
2009-02-25 23:47:00,1.48755,1.48765,1.48755,1.48765,11600000.0
2009-02-25 23:48:00,1.4879,1.488,1.4875,1.48755,44600000.0
2009-02-25 23:49:00,1.4878,1.4883,1.48775,1.4881,122200000.0
2009-02-25 23:50:00,1.48805,1.48805,1.48785,1.488,85000000.0
2009-02-25 23:51:00,1.48795,1.488,1.4879,1.48795,62000000.0
2009-02-25 23:52:00,1.4879,1.48805,1.4879,1.488,43200000.0
2009-02-25 23:53:00,1.488,1.488,1.4879,1.488,15400000.0
2009-02-25 23:54:00,1.4879,1.48805,1.48785,1.488,44000000.0
2009-02-25 23:55:00,1.4881,1.4881,1.48785,1.4879,31200000.0
2009-02-25 23:56:00,1.48805,1.4881,1.48795,1.48795,19200000.0
2009-02-25 23:57:00,1.4879,1.4879,1.4879,1.4879,10600000.0
2009-02-25 23:58:00,1.488,1.48835,1.488,1.4882,38800000.0
2009-02-25 23:59:00,1.4882,1.48835,1.4882,1.4883,16000000.0
2009-02-26 00:00:00,1.4882,1.48875,1.48815,1.4885,18000000.0
2009-02-26 00:01:00,1.4885,1.48875,1.48835,1.48845,15000000.0
2009-02-26 00:02:00,1.48845,1.48845,1.4883,1.48835,6000000.0
2009-02-26 00:03:00,1.48835,1.48845,1.4883,1.48845,3000000.0
2009-02-26 00:04:00,1.4883,1.4888,1.4883,1.4885,8000000.0
2009-02-26 00:05:00,1.4884,1.48855,1.4884,1.48845,20200000.0
2009-02-26 00:06:00,1.48885,1.48915,1.48845,1.48875,27800000.0
2009-02-26 00:07:00,1.4889,1.48925,1.48885,1.48885,24600000.0
2009-02-26 00:08:00,1.48875,1.48905,1.48875,1.489,16000000.0
2009-02-26 00:09:00,1.48905,1.48915,1.489,1.48905,11000000.0
2009-02-26 00:10:00,1.48905,1.48945,1.4889,1.48905,39400000.0
2009-02-26 00:11:00,1.48905,1.48935,1.489,1.4891,25200000.0
2009-02-26 00:12:00,1.4891,1.4891,1.48885,1.48885,2200000.0
2009-02-26 00:13:00,1.489,1.4891,1.4887,1.48895,22000000.0
2009-02-26 00:14:00,1.4889,1.48895,1.4888,1.4888,13400000.0
2009-02-26 00:15:00,1.48868,1.48881,1.48862,1.4887,14400000.0
2009-02-26 00:16:00,1.48875,1.4888,1.48855,1.48855,14600000.0
2009-02-26 00:17:00,1.48855,1.48855,1.4884,1.4885,30000000.0
2009-02-26 00:18:00,1.4885,1.4885,1.4884,1.4885,14000000.0
2009-02-26 00:19:00,1.48845,1.48845,1.48845,1.48845,4800000.0
2009-02-26 00:20:00,1.48845,1.4886,1.48845,1.48845,79200000.0
2009-02-26 00:21:00,1.4885,1.48875,1.48815,1.48875,67200000.0
2009-02-26 00:22:00,1.48875,1.48895,1.48875,1.48895,10000000.0
2009-02-26 00:23:00,1.4891,1.4891,1.4888,1.48905,15600000.0
2009-02-26 00:24:00,1.48905,1.48905,1.4888,1.48895,11800000.0
2009-02-26 00:25:00,1.48895,1.48905,1.4888,1.4888,11200000.0
2009-02-26 00:26:00,1.4888,1.48895,1.48865,1.4888,26000000.0
2009-02-26 00:27:00,1.48895,1.489,1.4888,1.489,6200000.0
2009-02-26 00:28:00,1.489,1.48915,1.48875,1.4888,20600000.0
2009-02-26 00:29:00,1.48885,1.4891,1.4887,1.489,35600000.0
2009-02-26 00:30:00,1.4891,1.4891,1.4889,1.48895,17400000.0
2009-02-26 00:31:00,1.48895,1.48895,1.4886,1.4886,33800000.0
2009-02-26 00:32:00,1.4886,1.48865,1.48855,1.48855,30600000.0
2009-02-26 00:33:00,1.48855,1.48855,1.4885,1.4885,27800000.0
2009-02-26 00:34:00,1.4884,1.4885,1.4882,1.48825,16000000.0
2009-02-26 00:35:00,1.48825,1.4884,1.48825,1.4884,24200000.0
2009-02-26 00:36:00,1.48835,1.48855,1.48835,1.48855,52800000.0
2009-02-26 00:37:00,1.48855,1.4887,1.48855,1.4886,21000000.0
2009-02-26 00:38:00,1.48865,1.4887,1.4886,1.4887,7000000.0
2009-02-26 00:39:00,1.48865,1.4887,1.48865,1.4887,3000000.0
2009-02-26 00:40:00,1.48865,1.4887,1.48865,1.4887,3000000.0
2009-02-26 00:41:00,1.48865,1.4887,1.48865,1.4887,2000000.0
2009-02-26 00:42:00,1.4887,1.4887,1.48865,1.48865,2000000.0
2009-02-26 00:43:00,1.4886,1.48875,1.48855,1.4887,39800000.0
2009-02-26 00:44:00,1.48865,1.48865,1.48865,1.48865,1000000.0
2009-02-26 00:45:00,1.4887,1.48875,1.48855,1.48855,11400000.0
2009-02-26 00:46:00,1.48837,1.48857,1.48825,1.48852,111200000.0
2009-02-26 00:47:00,1.48855,1.48865,1.48855,1.48865,11800000.0
2009-02-26 00:48:00,1.4886,1.4886,1.48855,1.48855,26000000.0
2009-02-26 00:49:00,1.48855,1.48855,1.48855,1.48855,4800000.0
2009-02-26 00:50:00,1.48855,1.48855,1.48845,1.48845,21200000.0
2009-02-26 00:51:00,1.48845,1.48845,1.48845,1.48845,6800000.0
2009-02-26 00:52:00,1.48845,1.48845,1.48845,1.48845,13600000.0
2009-02-26 00:53:00,1.48845,1.48845,1.48845,1.48845,47600000.0
2009-02-26 00:54:00,1.48845,1.48845,1.488,1.4882,47400000.0
2009-02-26 00:55:00,1.4882,1.4883,1.4882,1.4883,23000000.0
2009-02-26 00:56:00,1.48845,1.48845,1.48845,1.48845,8000000.0
2009-02-26 00:57:00,1.48845,1.48845,1.48795,1.4882,50200000.0
2009-02-26 00:58:00,1.48825,1.48825,1.488,1.48805,71000000.0
2009-02-26 00:59:00,1.48805,1.48805,1.48805,1.48805,14400000.0
2009-02-26 01:00:00,1.48805,1.4882,1.488,1.48815,37200000.0
2009-02-26 01:01:00,1.48805,1.4882,1.488,1.488,21200000.0
2009-02-26 01:02:00,1.488,1.4881,1.488,1.4881,14800000.0
2009-02-26 01:03:00,1.4881,1.4881,1.488,1.488,10600000.0
2009-02-26 01:04:00,1.488,1.4881,1.488,1.4881,13400000.0
2009-02-26 01:05:00,1.4881,1.4881,1.488,1.488,26200000.0
2009-02-26 01:06:00,1.488,1.4881,1.488,1.488,11000000.0
2009-02-26 01:07:00,1.488,1.488,1.488,1.488,2000000.0
2009-02-26 01:08:00,1.488,1.488,1.488,1.488,3000000.0
2009-02-26 01:09:00,1.488,1.4881,1.488,1.488,12000000.0
2009-02-26 01:10:00,1.488,1.488,1.488,1.488,6000000.0
2009-02-26 01:11:00,1.488,1.48805,1.48755,1.4878,78800000.0
2009-02-26 01:12:00,1.4877,1.4877,1.4876,1.4876,59400000.0
2009-02-26 01:13:00,1.48765,1.48775,1.48765,1.4877,19400000.0
2009-02-26 01:14:00,1.4879,1.488,1.4878,1.4878,64600000.0
2009-02-26 01:15:00,1.4878,1.4878,1.4876,1.48775,28400000.0
2009-02-26 01:16:00,1.4878,1.4878,1.4878,1.4878,15800000.0
2009-02-26 01:17:00,1.48785,1.48785,1.48785,1.48785,14800000.0
2009-02-26 01:18:00,1.488,1.48805,1.488,1.48805,4000000.0
2009-02-26 01:19:00,1.488,1.488,1.48775,1.48785,6000000.0
2009-02-26 01:20:00,1.4878,1.4878,1.4878,1.4878,4400000.0
2009-02-26 01:21:00,1.4878,1.4879,1.4878,1.48785,17200000.0
2009-02-26 01:22:00,1.48785,1.48785,1.48785,1.48785,3000000.0
2009-02-26 01:23:00,1.4879,1.4881,1.4879,1.48805,25600000.0
2009-02-26 01:24:00,1.48815,1.4882,1.4879,1.48805,88000000.0
2009-02-26 01:25:00,1.48805,1.4883,1.48805,1.48825,36200000.0
2009-02-26 01:26:00,1.48825,1.48845,1.48825,1.48835,26800000.0
2009-02-26 01:27:00,1.4883,1.48835,1.48825,1.48835,6000000.0
2009-02-26 01:28:00,1.48835,1.4884,1.4883,1.4884,11800000.0
2009-02-26 01:29:00,1.48804,1.48817,1.48794,1.48811,87400000.0
2009-02-26 01:30:00,1.48803,1.48822,1.48798,1.48803,21400000.0
2009-02-26 01:31:00,1.4884,1.48855,1.4883,1.4883,55600000.0
2009-02-26 01:32:00,1.4883,1.4885,1.4883,1.4885,14800000.0
2009-02-26 01:33:00,1.4885,1.4888,1.4885,1.4888,17200000.0
2009-02-26 01:34:00,1.48885,1.48885,1.48855,1.48855,36600000.0
2009-02-26 01:35:00,1.4886,1.48865,1.4886,1.4886,16000000.0
2009-02-26 01:36:00,1.4885,1.48865,1.4885,1.4886,20000000.0
2009-02-26 01:37:00,1.4886,1.48865,1.48855,1.48855,11000000.0
2009-02-26 01:38:00,1.48855,1.48855,1.4885,1.4885,2000000.0
2009-02-26 01:39:00,1.48855,1.48855,1.4885,1.4885,22600000.0
2009-02-26 01:40:00,1.4885,1.4886,1.4885,1.4885,13200000.0
2009-02-26 01:41:00,1.4885,1.4885,1.4885,1.4885,6400000.0
2009-02-26 01:42:00,1.48855,1.48855,1.48855,1.48855,2000000.0
2009-02-26 01:43:00,1.4886,1.4887,1.48855,1.4886,18000000.0
2009-02-26 01:44:00,1.4887,1.4887,1.4886,1.4886,4000000.0
2009-02-26 01:45:00,1.4886,1.4886,1.48845,1.48845,12200000.0
2009-02-26 01:46:00,1.4884,1.4884,1.48785,1.488,22600000.0
2009-02-26 01:47:00,1.48805,1.48815,1.488,1.48805,18200000.0
2009-02-26 01:48:00,1.48805,1.48805,1.48805,1.48805,4000000.0
2009-02-26 01:49:00,1.48805,1.48835,1.48805,1.48825,53600000.0
2009-02-26 01:50:00,1.4882,1.4883,1.4882,1.4883,6000000.0
2009-02-26 01:51:00,1.4883,1.4883,1.48815,1.48815,8600000.0
2009-02-26 01:52:00,1.4882,1.48835,1.4882,1.48835,13400000.0
2009-02-26 01:53:00,1.48835,1.4884,1.48825,1.4883,24800000.0
2009-02-26 01:54:00,1.4883,1.48835,1.48825,1.48835,13000000.0
2009-02-26 01:55:00,1.48815,1.48835,1.48815,1.48835,9800000.0
2009-02-26 01:56:00,1.48835,1.48835,1.4883,1.48835,10000000.0
2009-02-26 01:57:00,1.48835,1.48835,1.48825,1.48825,9000000.0
2009-02-26 01:58:00,1.48825,1.48825,1.48825,1.48825,1000000.0
2009-02-26 01:59:00,1.48815,1.48815,1.4877,1.4877,51800000.0
2009-02-26 02:00:00,1.4878,1.48785,1.4877,1.48785,13200000.0
2009-02-26 02:01:00,1.48785,1.48795,1.4878,1.48795,18600000.0
2009-02-26 02:02:00,1.48795,1.4883,1.4878,1.488,85400000.0
2009-02-26 02:03:00,1.48805,1.4886,1.48785,1.48795,16800000.0
2009-02-26 02:04:00,1.48795,1.48795,1.4878,1.4878,24800000.0
2009-02-26 02:05:00,1.4878,1.488,1.4878,1.4879,14000000.0
2009-02-26 02:06:00,1.48795,1.4881,1.48775,1.488,31000000.0
2009-02-26 02:07:00,1.48805,1.4881,1.4879,1.4879,32600000.0
2009-02-26 02:08:00,1.488,1.48825,1.4879,1.48805,45600000.0
2009-02-26 02:09:00,1.48805,1.4881,1.488,1.4881,57200000.0
2009-02-26 02:10:00,1.488,1.488,1.4879,1.4879,44200000.0
2009-02-26 02:11:00,1.4879,1.4879,1.4879,1.4879,31000000.0
2009-02-26 02:12:00,1.48805,1.4881,1.48805,1.4881,9600000.0
2009-02-26 02:13:00,1.48815,1.4884,1.48785,1.4884,38600000.0
2009-02-26 02:14:00,1.4883,1.4887,1.4882,1.48855,50600000.0
2009-02-26 02:15:00,1.4886,1.4886,1.4885,1.4886,34400000.0
2009-02-26 02:16:00,1.48875,1.4889,1.48835,1.4885,36000000.0
2009-02-26 02:17:00,1.4885,1.4887,1.48845,1.48865,19200000.0
2009-02-26 02:18:00,1.48875,1.489,1.48865,1.4888,60000000.0
2009-02-26 02:19:00,1.4888,1.4888,1.4888,1.4888,14800000.0
2009-02-26 02:20:00,1.4888,1.4888,1.48875,1.4888,19400000.0
2009-02-26 02:21:00,1.4888,1.4888,1.4884,1.4885,37800000.0
2009-02-26 02:22:00,1.48845,1.48845,1.4879,1.4882,136400000.0
2009-02-26 02:23:00,1.48815,1.4887,1.48815,1.4884,59600000.0
2009-02-26 02:24:00,1.4884,1.4885,1.4884,1.4885,10000000.0
2009-02-26 02:25:00,1.4886,1.48875,1.4886,1.4886,19400000.0
2009-02-26 02:26:00,1.4886,1.48865,1.4885,1.4886,5800000.0
2009-02-26 02:27:00,1.4887,1.48915,1.48865,1.48915,87600000.0
2009-02-26 02:28:00,1.48905,1.48925,1.48885,1.48885,93200000.0
2009-02-26 02:29:00,1.4889,1.489,1.4889,1.489,32000000.0
2009-02-26 02:30:00,1.48905,1.48955,1.48905,1.4895,83400000.0
2009-02-26 02:31:00,1.4894,1.4895,1.48915,1.4893,120800000.0
2009-02-26 02:32:00,1.4893,1.4893,1.4892,1.4892,38000000.0
2009-02-26 02:33:00,1.4892,1.48955,1.4892,1.4894,42800000.0
2009-02-26 02:34:00,1.48945,1.4896,1.4894,1.4894,44200000.0
2009-02-26 02:35:00,1.4894,1.48985,1.4894,1.48985,65800000.0
2009-02-26 02:36:00,1.4898,1.4898,1.4893,1.48955,119600000.0
2009-02-26 02:37:00,1.4894,1.4899,1.4894,1.4896,66000000.0
2009-02-26 02:38:00,1.4895,1.4895,1.4895,1.4895,12000000.0
2009-02-26 02:39:00,1.4895,1.4895,1.4895,1.4895,4200000.0
2009-02-26 02:40:00,1.48955,1.4897,1.4895,1.4896,26000000.0
2009-02-26 02:41:00,1.48975,1.49,1.4896,1.4897,50800000.0
2009-02-26 02:42:00,1.4897,1.4897,1.4897,1.4897,52400000.0
2009-02-26 02:43:00,1.4896,1.4896,1.4894,1.4894,54800000.0
2009-02-26 02:44:00,1.4894,1.4894,1.4893,1.4894,68600000.0
2009-02-26 02:45:00,1.4894,1.48985,1.4894,1.4897,63600000.0
2009-02-26 02:46:00,1.4897,1.48985,1.4897,1.4898,44000000.0
2009-02-26 02:47:00,1.4898,1.4898,1.48965,1.4898,78800000.0
2009-02-26 02:48:00,1.4898,1.4899,1.4897,1.4897,85800000.0
2009-02-26 02:49:00,1.4897,1.4897,1.4896,1.4896,17800000.0
2009-02-26 02:50:00,1.4896,1.4896,1.4894,1.4894,36600000.0
2009-02-26 02:51:00,1.4894,1.4894,1.4894,1.4894,6000000.0
2009-02-26 02:52:00,1.4894,1.48945,1.4891,1.4893,110800000.0
2009-02-26 02:53:00,1.4893,1.4893,1.4893,1.4893,15000000.0
2009-02-26 02:54:00,1.4893,1.4893,1.489,1.489,30600000.0
2009-02-26 02:55:00,1.489,1.489,1.4888,1.4888,37800000.0
2009-02-26 02:56:00,1.4888,1.4889,1.48865,1.4887,68600000.0
2009-02-26 02:57:00,1.4887,1.4888,1.4887,1.4888,60800000.0
2009-02-26 02:58:00,1.4888,1.4889,1.4888,1.4888,25600000.0
2009-02-26 02:59:00,1.4888,1.48905,1.48875,1.48905,28400000.0
2009-02-26 03:00:00,1.48905,1.48945,1.48885,1.4892,52600000.0
2009-02-26 03:01:00,1.48925,1.48945,1.48925,1.48925,95200000.0
2009-02-26 03:02:00,1.48925,1.4893,1.4892,1.4892,73200000.0
2009-02-26 03:03:00,1.4892,1.4892,1.4892,1.4892,12000000.0
2009-02-26 03:04:00,1.4892,1.4892,1.4892,1.4892,10400000.0
2009-02-26 03:05:00,1.4894,1.48945,1.4891,1.48915,25600000.0
2009-02-26 03:06:00,1.4892,1.4892,1.4892,1.4892,15400000.0
2009-02-26 03:07:00,1.4892,1.48925,1.489,1.4891,34000000.0
2009-02-26 03:08:00,1.4891,1.4891,1.489,1.4891,5800000.0
2009-02-26 03:09:00,1.48885,1.48885,1.48885,1.48885,1600000.0
2009-02-26 03:10:00,1.489,1.4891,1.489,1.489,5200000.0
2009-02-26 03:11:00,1.4891,1.4891,1.489,1.489,7200000.0
2009-02-26 03:12:00,1.489,1.4891,1.489,1.4891,9400000.0
2009-02-26 03:13:00,1.4891,1.4892,1.489,1.489,39600000.0
2009-02-26 03:14:00,1.4891,1.4892,1.489,1.4892,6200000.0
2009-02-26 03:15:00,1.4892,1.4896,1.4892,1.4896,38800000.0
2009-02-26 03:16:00,1.4895,1.4901,1.4894,1.49,85600000.0
2009-02-26 03:17:00,1.49005,1.4902,1.4895,1.4895,88800000.0
2009-02-26 03:18:00,1.4895,1.4897,1.48935,1.48965,101600000.0
2009-02-26 03:19:00,1.48965,1.48975,1.4895,1.4896,90200000.0
2009-02-26 03:20:00,1.4895,1.49005,1.4895,1.4899,26600000.0
2009-02-26 03:21:00,1.4899,1.49,1.48985,1.49,61600000.0
2009-02-26 03:22:00,1.49,1.49,1.4899,1.4899,16600000.0
2009-02-26 03:23:00,1.49,1.49,1.4899,1.48995,15200000.0
2009-02-26 03:24:00,1.48995,1.49,1.4899,1.4899,23400000.0
2009-02-26 03:25:00,1.4899,1.4901,1.4899,1.4901,16200000.0
2009-02-26 03:26:00,1.4901,1.49015,1.4901,1.49015,3000000.0
2009-02-26 03:27:00,1.4902,1.4902,1.4898,1.48985,16600000.0
2009-02-26 03:28:00,1.4899,1.4899,1.4898,1.4898,4200000.0
2009-02-26 03:29:00,1.48985,1.48985,1.48975,1.4898,24600000.0
2009-02-26 03:30:00,1.4898,1.4899,1.48975,1.48975,10600000.0
2009-02-26 03:31:00,1.48985,1.48985,1.4897,1.48975,29000000.0
2009-02-26 03:32:00,1.48975,1.48975,1.489,1.489,56400000.0
2009-02-26 03:33:00,1.489,1.4891,1.489,1.4891,50200000.0
2009-02-26 03:34:00,1.48905,1.4891,1.48905,1.4891,24000000.0
2009-02-26 03:35:00,1.4891,1.48915,1.4891,1.48915,26000000.0
2009-02-26 03:36:00,1.4892,1.4892,1.4891,1.4891,11800000.0
2009-02-26 03:37:00,1.4891,1.4891,1.4887,1.4888,38600000.0
2009-02-26 03:38:00,1.4888,1.4889,1.4888,1.4889,24800000.0
2009-02-26 03:39:00,1.489,1.489,1.48895,1.489,32200000.0
2009-02-26 03:40:00,1.489,1.4895,1.489,1.4895,54000000.0
2009-02-26 03:41:00,1.4895,1.4895,1.4895,1.4895,2200000.0
2009-02-26 03:42:00,1.4895,1.4895,1.4892,1.4893,39200000.0
2009-02-26 03:43:00,1.48914,1.48917,1.48896,1.48911,37200000.0
2009-02-26 03:44:00,1.4893,1.48955,1.4891,1.48955,53800000.0
2009-02-26 03:45:00,1.48955,1.4899,1.4893,1.4896,50800000.0
2009-02-26 03:46:00,1.4896,1.48975,1.48955,1.48965,25600000.0
2009-02-26 03:47:00,1.4898,1.48995,1.4895,1.4895,46200000.0
2009-02-26 03:48:00,1.4895,1.4897,1.4895,1.4897,15400000.0
2009-02-26 03:49:00,1.48965,1.4897,1.4896,1.4897,8000000.0
2009-02-26 03:50:00,1.4896,1.48975,1.4896,1.4897,11000000.0
2009-02-26 03:51:00,1.48965,1.4897,1.48955,1.4897,5000000.0
2009-02-26 03:52:00,1.48975,1.48975,1.4895,1.4895,20200000.0
2009-02-26 03:53:00,1.4895,1.48955,1.4895,1.48955,25000000.0
2009-02-26 03:54:00,1.48955,1.48955,1.4895,1.4895,27200000.0
2009-02-26 03:55:00,1.4895,1.4895,1.4895,1.4895,14400000.0
2009-02-26 03:56:00,1.4895,1.4895,1.4895,1.4895,18800000.0
2009-02-26 03:57:00,1.4895,1.4895,1.4895,1.4895,4600000.0
2009-02-26 03:58:00,1.4895,1.4895,1.48935,1.4894,9600000.0
2009-02-26 03:59:00,1.4894,1.4895,1.4893,1.4895,56600000.0
2009-02-26 04:00:00,1.4895,1.4895,1.4895,1.4895,22400000.0
2009-02-26 04:01:00,1.4895,1.4895,1.4895,1.4895,22400000.0
2009-02-26 04:02:00,1.4895,1.4895,1.4895,1.4895,6400000.0
2009-02-26 04:03:00,1.4895,1.4895,1.48925,1.48935,40800000.0
2009-02-26 04:04:00,1.48935,1.48935,1.489,1.489,66200000.0
2009-02-26 04:05:00,1.489,1.4891,1.489,1.48905,55200000.0
2009-02-26 04:06:00,1.48905,1.4891,1.489,1.489,21000000.0
2009-02-26 04:07:00,1.489,1.489,1.48895,1.48895,9600000.0
2009-02-26 04:08:00,1.4889,1.48905,1.4889,1.4889,21200000.0
2009-02-26 04:09:00,1.4889,1.4889,1.4888,1.4889,46400000.0
2009-02-26 04:10:00,1.4889,1.48895,1.4889,1.48895,53000000.0
2009-02-26 04:11:00,1.48895,1.48895,1.4888,1.48885,40600000.0
2009-02-26 04:12:00,1.4888,1.48885,1.48845,1.4888,87000000.0
2009-02-26 04:13:00,1.4888,1.48895,1.48865,1.4888,69800000.0
2009-02-26 04:14:00,1.4888,1.48895,1.48875,1.4888,73000000.0
2009-02-26 04:15:00,1.48905,1.48945,1.489,1.4893,103600000.0
2009-02-26 04:16:00,1.48935,1.48955,1.4893,1.4893,31600000.0
2009-02-26 04:17:00,1.4893,1.4893,1.48915,1.4892,31800000.0
2009-02-26 04:18:00,1.4892,1.4892,1.4891,1.4892,16800000.0
2009-02-26 04:19:00,1.4892,1.48945,1.4891,1.4892,78200000.0
2009-02-26 04:20:00,1.48915,1.4892,1.48885,1.489,66000000.0
2009-02-26 04:21:00,1.4891,1.48945,1.4891,1.4893,58600000.0
2009-02-26 04:22:00,1.4893,1.4893,1.4888,1.48885,73200000.0
2009-02-26 04:23:00,1.4888,1.48895,1.4888,1.48895,45800000.0
2009-02-26 04:24:00,1.489,1.48905,1.4889,1.489,71600000.0
2009-02-26 04:25:00,1.489,1.4895,1.489,1.4893,45400000.0
2009-02-26 04:26:00,1.48935,1.4896,1.4891,1.4891,81200000.0
2009-02-26 04:27:00,1.48915,1.4892,1.4891,1.4891,49800000.0
2009-02-26 04:28:00,1.4891,1.48945,1.4891,1.4893,36200000.0
2009-02-26 04:29:00,1.4893,1.4895,1.4893,1.4895,33200000.0
2009-02-26 04:30:00,1.4894,1.48945,1.4894,1.4894,43600000.0
2009-02-26 04:31:00,1.4895,1.4895,1.4894,1.4894,9400000.0
2009-02-26 04:32:00,1.4894,1.4894,1.4893,1.4893,32200000.0
2009-02-26 04:33:00,1.4893,1.4895,1.4893,1.4894,101200000.0
2009-02-26 04:34:00,1.48945,1.48955,1.4894,1.4894,42600000.0
2009-02-26 04:35:00,1.4894,1.4895,1.48935,1.4895,14200000.0
2009-02-26 04:36:00,1.4895,1.4895,1.4895,1.4895,4000000.0
2009-02-26 04:37:00,1.4895,1.4895,1.4895,1.4895,4000000.0
2009-02-26 04:38:00,1.4895,1.48955,1.4895,1.48955,7600000.0
2009-02-26 04:39:00,1.48955,1.49,1.48955,1.48995,40600000.0
2009-02-26 04:40:00,1.48985,1.48985,1.4897,1.4897,8200000.0
2009-02-26 04:41:00,1.4897,1.4897,1.4895,1.4895,48000000.0
2009-02-26 04:42:00,1.48945,1.4896,1.48945,1.4896,12600000.0
2009-02-26 04:43:00,1.48965,1.48965,1.48965,1.48965,2200000.0
2009-02-26 04:44:00,1.4896,1.48975,1.4896,1.48975,51000000.0
2009-02-26 04:45:00,1.4898,1.48995,1.4896,1.4896,28600000.0
2009-02-26 04:46:00,1.4897,1.4897,1.4895,1.4896,24600000.0
2009-02-26 04:47:00,1.4896,1.4896,1.4896,1.4896,2000000.0
2009-02-26 04:48:00,1.4896,1.4896,1.4896,1.4896,3000000.0
2009-02-26 04:49:00,1.4896,1.4896,1.4896,1.4896,1000000.0
2009-02-26 04:50:00,1.4897,1.4898,1.4897,1.4898,12000000.0
2009-02-26 04:51:00,1.4898,1.48985,1.4897,1.4898,12200000.0
2009-02-26 04:52:00,1.48995,1.49025,1.48975,1.49005,33600000.0
2009-02-26 04:53:00,1.49005,1.49005,1.48985,1.48995,36800000.0
2009-02-26 04:54:00,1.48995,1.48995,1.4898,1.48985,19800000.0
2009-02-26 04:55:00,1.48985,1.49,1.48985,1.49,41800000.0
2009-02-26 04:56:00,1.48995,1.4901,1.48985,1.49005,19000000.0
2009-02-26 04:57:00,1.49,1.49005,1.48995,1.49005,7000000.0
2009-02-26 04:58:00,1.4901,1.4901,1.4901,1.4901,1000000.0
2009-02-26 04:59:00,1.49005,1.4901,1.49,1.49005,15000000.0
2009-02-26 05:00:00,1.48995,1.48995,1.4895,1.4897,24400000.0
2009-02-26 05:01:00,1.4897,1.4898,1.4897,1.4898,5600000.0
2009-02-26 05:02:00,1.4898,1.4901,1.4898,1.4899,23000000.0
2009-02-26 05:03:00,1.4899,1.49,1.48985,1.4899,12000000.0
2009-02-26 05:04:00,1.4899,1.4899,1.48985,1.48985,9000000.0
2009-02-26 05:05:00,1.48985,1.48985,1.4895,1.4897,74000000.0
2009-02-26 05:06:00,1.4897,1.48975,1.4895,1.48965,67000000.0
2009-02-26 05:07:00,1.48965,1.48985,1.48965,1.48965,14000000.0
2009-02-26 05:08:00,1.48965,1.48965,1.48935,1.48945,69000000.0
2009-02-26 05:09:00,1.48945,1.48955,1.489,1.489,115400000.0
2009-02-26 05:10:00,1.4891,1.4891,1.48895,1.4891,28200000.0
2009-02-26 05:11:00,1.4891,1.48915,1.489,1.48905,12400000.0
2009-02-26 05:12:00,1.4891,1.4894,1.4891,1.4892,58800000.0
2009-02-26 05:13:00,1.4892,1.48925,1.4892,1.48925,5600000.0
2009-02-26 05:14:00,1.48925,1.48925,1.48925,1.48925,3200000.0
2009-02-26 05:15:00,1.48902,1.48909,1.48873,1.48905,152000000.0
2009-02-26 05:16:00,1.48925,1.48935,1.4892,1.4892,38200000.0
2009-02-26 05:17:00,1.4892,1.4892,1.4892,1.4892,26400000.0
2009-02-26 05:18:00,1.489,1.4891,1.489,1.4891,16200000.0
2009-02-26 05:19:00,1.48915,1.4895,1.4889,1.489,38000000.0
2009-02-26 05:20:00,1.48895,1.489,1.48895,1.489,16200000.0
2009-02-26 05:21:00,1.48905,1.48915,1.48905,1.48915,6000000.0
2009-02-26 05:22:00,1.48915,1.48915,1.489,1.489,19200000.0
2009-02-26 05:23:00,1.489,1.48905,1.489,1.489,25600000.0
2009-02-26 05:24:00,1.489,1.489,1.489,1.489,50800000.0
2009-02-26 05:25:00,1.489,1.48905,1.489,1.489,25800000.0
2009-02-26 05:26:00,1.489,1.48945,1.489,1.48945,60200000.0
2009-02-26 05:27:00,1.48945,1.48955,1.48935,1.48935,29200000.0
2009-02-26 05:28:00,1.48935,1.48935,1.4893,1.48935,23600000.0
2009-02-26 05:29:00,1.48935,1.4894,1.4893,1.4893,17600000.0
2009-02-26 05:30:00,1.4893,1.4893,1.4891,1.48915,78800000.0
2009-02-26 05:31:00,1.48915,1.4892,1.4891,1.48915,20400000.0
2009-02-26 05:32:00,1.4891,1.48915,1.4891,1.48915,3600000.0
2009-02-26 05:33:00,1.4892,1.4892,1.48915,1.48915,4000000.0
2009-02-26 05:34:00,1.4891,1.48925,1.4891,1.48915,44600000.0
2009-02-26 05:35:00,1.48915,1.4896,1.48915,1.4892,37400000.0
2009-02-26 05:36:00,1.48955,1.4897,1.4891,1.4892,14800000.0
2009-02-26 05:37:00,1.48915,1.48925,1.48915,1.48925,14800000.0
2009-02-26 05:38:00,1.4893,1.4894,1.48925,1.48935,19000000.0
2009-02-26 05:39:00,1.4894,1.48965,1.48935,1.48955,30800000.0
2009-02-26 05:40:00,1.4896,1.48975,1.4894,1.4895,40600000.0
2009-02-26 05:41:00,1.4895,1.48955,1.48945,1.48945,11000000.0
2009-02-26 05:42:00,1.48945,1.4896,1.48945,1.4896,4600000.0
2009-02-26 05:43:00,1.4896,1.4896,1.4896,1.4896,11200000.0
2009-02-26 05:44:00,1.4896,1.4896,1.4896,1.4896,12800000.0
2009-02-26 05:45:00,1.4896,1.4896,1.4896,1.4896,6400000.0
2009-02-26 05:46:00,1.4896,1.4896,1.4896,1.4896,12800000.0
2009-02-26 05:47:00,1.4896,1.4897,1.4896,1.4897,21000000.0
2009-02-26 05:48:00,1.48985,1.48985,1.48985,1.48985,1000000.0
2009-02-26 05:49:00,1.4898,1.4898,1.4896,1.48965,27600000.0
2009-02-26 05:50:00,1.48965,1.48995,1.48965,1.4898,34600000.0
2009-02-26 05:51:00,1.4898,1.48995,1.4898,1.48985,40800000.0
2009-02-26 05:52:00,1.48995,1.49005,1.4899,1.4899,46000000.0
2009-02-26 05:53:00,1.49,1.49025,1.4899,1.49025,26000000.0
2009-02-26 05:54:00,1.49025,1.49085,1.4899,1.49,70000000.0
2009-02-26 05:55:00,1.49005,1.49015,1.48995,1.49,60000000.0
2009-02-26 05:56:00,1.48995,1.4901,1.48995,1.49005,13800000.0
2009-02-26 05:57:00,1.49,1.49035,1.4899,1.4903,69600000.0
2009-02-26 05:58:00,1.49035,1.49035,1.4899,1.4899,46000000.0
2009-02-26 05:59:00,1.4899,1.4899,1.4899,1.4899,9200000.0
2009-02-26 06:00:00,1.4899,1.48995,1.4899,1.4899,16400000.0
2009-02-26 06:01:00,1.48995,1.48995,1.4898,1.4898,15200000.0
2009-02-26 06:02:00,1.48985,1.49015,1.48985,1.49,80600000.0
2009-02-26 06:03:00,1.49,1.4903,1.49,1.49005,28400000.0
2009-02-26 06:04:00,1.49005,1.4901,1.49005,1.4901,30600000.0
2009-02-26 06:05:00,1.4901,1.4901,1.49005,1.4901,34800000.0
2009-02-26 06:06:00,1.4901,1.4901,1.49005,1.4901,65400000.0
2009-02-26 06:07:00,1.4901,1.4901,1.4897,1.4899,42800000.0
2009-02-26 06:08:00,1.4899,1.49005,1.48985,1.4899,25600000.0
2009-02-26 06:09:00,1.4899,1.48995,1.4898,1.48985,21200000.0
2009-02-26 06:10:00,1.48985,1.4899,1.4898,1.4898,20400000.0
2009-02-26 06:11:00,1.4898,1.4898,1.4898,1.4898,3800000.0
2009-02-26 06:12:00,1.4898,1.4898,1.4898,1.4898,12000000.0
2009-02-26 06:13:00,1.4898,1.4898,1.4898,1.4898,25000000.0
2009-02-26 06:14:00,1.4898,1.4898,1.4898,1.4898,9200000.0
2009-02-26 06:15:00,1.4898,1.4898,1.4898,1.4898,30200000.0
2009-02-26 06:16:00,1.4898,1.4898,1.4898,1.4898,2600000.0
2009-02-26 06:17:00,1.4898,1.4898,1.4898,1.4898,6000000.0
2009-02-26 06:18:00,1.4898,1.4898,1.4898,1.4898,58800000.0
2009-02-26 06:19:00,1.4898,1.4898,1.4898,1.4898,38000000.0
2009-02-26 06:20:00,1.4899,1.49015,1.4898,1.49015,43200000.0
2009-02-26 06:21:00,1.49025,1.4903,1.49015,1.49025,51600000.0
2009-02-26 06:22:00,1.49025,1.49035,1.49015,1.49025,61800000.0
2009-02-26 06:23:00,1.49025,1.49025,1.4898,1.4898,54600000.0
2009-02-26 06:24:00,1.4898,1.49,1.4896,1.48975,91400000.0
2009-02-26 06:25:00,1.4899,1.48995,1.48965,1.4897,45600000.0
2009-02-26 06:26:00,1.4897,1.4898,1.4897,1.4897,26600000.0
2009-02-26 06:27:00,1.4897,1.4897,1.4897,1.4897,23000000.0
2009-02-26 06:28:00,1.4897,1.4897,1.4897,1.4897,10000000.0
2009-02-26 06:29:00,1.4897,1.4898,1.4897,1.4898,17400000.0
2009-02-26 06:30:00,1.4898,1.4898,1.4898,1.4898,2400000.0
2009-02-26 06:31:00,1.4899,1.48995,1.48985,1.48995,10000000.0
2009-02-26 06:32:00,1.48995,1.48995,1.4897,1.4897,13800000.0
2009-02-26 06:33:00,1.4897,1.4897,1.4896,1.48965,36600000.0
2009-02-26 06:34:00,1.4897,1.48985,1.4896,1.4898,60600000.0
2009-02-26 06:35:00,1.48975,1.49,1.48975,1.48995,58600000.0
2009-02-26 06:36:00,1.4899,1.48995,1.48985,1.4899,10400000.0
2009-02-26 06:37:00,1.48985,1.4899,1.4898,1.4899,12200000.0
2009-02-26 06:38:00,1.4899,1.49005,1.4898,1.49,52200000.0
2009-02-26 06:39:00,1.48995,1.49,1.48995,1.49,7000000.0
2009-02-26 06:40:00,1.49,1.49,1.49,1.49,8000000.0
2009-02-26 06:41:00,1.48995,1.49,1.4899,1.48995,24800000.0
2009-02-26 06:42:00,1.4899,1.48995,1.4899,1.4899,12000000.0
2009-02-26 06:43:00,1.4899,1.4899,1.4898,1.4898,18800000.0
2009-02-26 06:44:00,1.4898,1.48985,1.4898,1.48985,16400000.0
2009-02-26 06:45:00,1.4899,1.4899,1.48985,1.4899,5000000.0
2009-02-26 06:46:00,1.48985,1.4899,1.4898,1.48985,15600000.0
2009-02-26 06:47:00,1.4899,1.48995,1.4898,1.4899,25600000.0
2009-02-26 06:48:00,1.48995,1.4902,1.4899,1.4901,74600000.0
2009-02-26 06:49:00,1.4902,1.4902,1.4902,1.4902,8000000.0
2009-02-26 06:50:00,1.4902,1.4902,1.4902,1.4902,19200000.0
2009-02-26 06:51:00,1.4902,1.4902,1.4902,1.4902,19200000.0
2009-02-26 06:52:00,1.4902,1.4902,1.4902,1.4902,9600000.0
2009-02-26 06:53:00,1.4902,1.4902,1.4902,1.4902,8000000.0
2009-02-26 06:54:00,1.4902,1.4902,1.4902,1.4902,4800000.0
2009-02-26 06:55:00,1.4902,1.4902,1.4902,1.4902,30400000.0
2009-02-26 06:56:00,1.4902,1.4902,1.4898,1.4899,35400000.0
2009-02-26 06:57:00,1.4899,1.48995,1.4899,1.4899,40800000.0
2009-02-26 06:58:00,1.4899,1.48995,1.4899,1.48995,10800000.0
2009-02-26 06:59:00,1.4899,1.4899,1.4896,1.48965,54400000.0
2009-02-26 07:00:00,1.48965,1.49,1.48965,1.4899,57400000.0
2009-02-26 07:01:00,1.4899,1.4899,1.48985,1.48985,10600000.0
2009-02-26 07:02:00,1.48985,1.48985,1.4896,1.4896,25400000.0
2009-02-26 07:03:00,1.4896,1.48965,1.4896,1.4896,28800000.0
2009-02-26 07:04:00,1.4896,1.48965,1.4896,1.4896,16200000.0
2009-02-26 07:05:00,1.4896,1.4896,1.4894,1.4894,30000000.0
2009-02-26 07:06:00,1.4894,1.4894,1.4894,1.4894,7600000.0
2009-02-26 07:07:00,1.48927,1.48939,1.48899,1.48916,251200000.0
2009-02-26 07:08:00,1.4894,1.4895,1.4894,1.4895,44400000.0
2009-02-26 07:09:00,1.4896,1.48985,1.4895,1.4897,50800000.0
2009-02-26 07:10:00,1.4897,1.4897,1.48965,1.48965,3000000.0
2009-02-26 07:11:00,1.48975,1.4899,1.4897,1.48985,17400000.0
2009-02-26 07:12:00,1.48975,1.4898,1.48975,1.4898,2000000.0
2009-02-26 07:13:00,1.48975,1.4898,1.4897,1.48975,62200000.0
2009-02-26 07:14:00,1.48975,1.4898,1.48955,1.4897,10000000.0
2009-02-26 07:15:00,1.4897,1.48975,1.4897,1.4897,4000000.0
2009-02-26 07:16:00,1.48955,1.4896,1.48945,1.4895,37000000.0
2009-02-26 07:17:00,1.4895,1.48955,1.4895,1.4895,8600000.0
2009-02-26 07:18:00,1.4895,1.4895,1.4895,1.4895,37200000.0
2009-02-26 07:19:00,1.4895,1.48965,1.4894,1.4894,54200000.0
2009-02-26 07:20:00,1.4895,1.48955,1.4889,1.489,66600000.0
2009-02-26 07:21:00,1.48905,1.4894,1.48905,1.48935,29000000.0
2009-02-26 07:22:00,1.48935,1.48935,1.4889,1.489,65200000.0
2009-02-26 07:23:00,1.489,1.489,1.4887,1.4887,143200000.0
2009-02-26 07:24:00,1.4887,1.48875,1.4887,1.4887,65800000.0
2009-02-26 07:25:00,1.4887,1.4889,1.48865,1.48875,72000000.0
2009-02-26 07:26:00,1.48875,1.489,1.4887,1.489,30400000.0
2009-02-26 07:27:00,1.489,1.489,1.4888,1.4888,32200000.0
2009-02-26 07:28:00,1.4888,1.4889,1.4888,1.4889,16800000.0
2009-02-26 07:29:00,1.4889,1.489,1.4888,1.489,41400000.0
2009-02-26 07:30:00,1.4892,1.48925,1.4889,1.489,51000000.0
2009-02-26 07:31:00,1.489,1.4891,1.4888,1.48905,31400000.0
2009-02-26 07:32:00,1.489,1.48905,1.4887,1.4888,74600000.0
2009-02-26 07:33:00,1.48885,1.48945,1.4887,1.48885,122400000.0
2009-02-26 07:34:00,1.4889,1.4898,1.4888,1.48895,51000000.0
2009-02-26 07:35:00,1.489,1.4892,1.48885,1.48895,43400000.0
2009-02-26 07:36:00,1.489,1.489,1.4888,1.4888,55400000.0
2009-02-26 07:37:00,1.4888,1.4891,1.4888,1.48885,19400000.0
2009-02-26 07:38:00,1.4889,1.4891,1.48875,1.48875,25000000.0
2009-02-26 07:39:00,1.48885,1.4891,1.4887,1.48885,21200000.0
2009-02-26 07:40:00,1.4889,1.489,1.4889,1.4889,25800000.0
2009-02-26 07:41:00,1.48905,1.4891,1.4887,1.48885,24400000.0
2009-02-26 07:42:00,1.4888,1.48895,1.48875,1.48875,31800000.0
2009-02-26 07:43:00,1.4888,1.4889,1.4886,1.48865,57600000.0
2009-02-26 07:44:00,1.4886,1.48875,1.4886,1.4886,44200000.0
2009-02-26 07:45:00,1.48865,1.4887,1.48865,1.4887,25000000.0
2009-02-26 07:46:00,1.48875,1.48875,1.48865,1.4887,18000000.0
2009-02-26 07:47:00,1.4886,1.48875,1.4886,1.4887,28400000.0
2009-02-26 07:48:00,1.48865,1.4888,1.48865,1.4888,20600000.0
2009-02-26 07:49:00,1.4888,1.4888,1.4885,1.48865,94000000.0
2009-02-26 07:50:00,1.48865,1.4887,1.4886,1.4887,106800000.0
2009-02-26 07:51:00,1.4887,1.4887,1.48855,1.48855,58200000.0
2009-02-26 07:52:00,1.4886,1.4886,1.4885,1.4885,44200000.0
2009-02-26 07:53:00,1.4885,1.4885,1.4885,1.4885,35400000.0
2009-02-26 07:54:00,1.4885,1.4885,1.4885,1.4885,33200000.0
2009-02-26 07:55:00,1.4885,1.4887,1.4885,1.4886,32400000.0
2009-02-26 07:56:00,1.4886,1.4886,1.48855,1.48855,35800000.0
2009-02-26 07:57:00,1.4886,1.48865,1.48855,1.4886,25400000.0
2009-02-26 07:58:00,1.48865,1.48865,1.4886,1.4886,6800000.0
2009-02-26 07:59:00,1.4886,1.4886,1.4886,1.4886,2000000.0
2009-02-26 08:00:00,1.4886,1.4887,1.48855,1.4886,67800000.0
2009-02-26 08:01:00,1.4886,1.4888,1.48845,1.4888,48600000.0
2009-02-26 08:02:00,1.4888,1.4888,1.4886,1.48865,18000000.0
2009-02-26 08:03:00,1.4887,1.48875,1.48865,1.4887,17000000.0
2009-02-26 08:04:00,1.4886,1.48875,1.4886,1.4887,13000000.0
2009-02-26 08:05:00,1.4887,1.4887,1.48855,1.48855,27400000.0
2009-02-26 08:06:00,1.48855,1.48855,1.48845,1.4885,94400000.0
2009-02-26 08:07:00,1.48865,1.4887,1.4884,1.4885,57400000.0
2009-02-26 08:08:00,1.4885,1.4885,1.48795,1.48805,132400000.0
2009-02-26 08:09:00,1.488,1.4881,1.48755,1.4879,151300000.0
2009-02-26 08:10:00,1.48795,1.4881,1.4876,1.4881,141200000.0
2009-02-26 08:11:00,1.4882,1.4882,1.488,1.488,25400000.0
2009-02-26 08:12:00,1.488,1.488,1.48765,1.4877,117400000.0
2009-02-26 08:13:00,1.4877,1.48805,1.48765,1.4878,64000000.0
2009-02-26 08:14:00,1.4878,1.48785,1.48745,1.4875,236400000.0
2009-02-26 08:15:00,1.4875,1.48775,1.48735,1.48765,55300000.0
2009-02-26 08:16:00,1.4877,1.4877,1.48765,1.4877,36000000.0
2009-02-26 08:17:00,1.4877,1.48785,1.48745,1.48785,51400000.0
2009-02-26 08:18:00,1.48785,1.48805,1.48775,1.48785,29400000.0
2009-02-26 08:19:00,1.48785,1.4881,1.48775,1.4879,80200000.0
2009-02-26 08:20:00,1.4879,1.4882,1.48785,1.4882,52000000.0
2009-02-26 08:21:00,1.4882,1.48825,1.48775,1.48795,57200000.0
2009-02-26 08:22:00,1.4879,1.48805,1.4878,1.48795,18800000.0
2009-02-26 08:23:00,1.488,1.48805,1.48795,1.48795,21600000.0
2009-02-26 08:24:00,1.488,1.4882,1.488,1.488,57400000.0
2009-02-26 08:25:00,1.488,1.488,1.4876,1.4877,82000000.0
2009-02-26 08:26:00,1.4878,1.4879,1.4878,1.4879,43200000.0
2009-02-26 08:27:00,1.4879,1.48815,1.4878,1.48815,53000000.0
2009-02-26 08:28:00,1.4883,1.4883,1.4881,1.4881,102000000.0
2009-02-26 08:29:00,1.4881,1.4881,1.48805,1.4881,79800000.0
2009-02-26 08:30:00,1.4881,1.48815,1.4881,1.48815,60800000.0
2009-02-26 08:31:00,1.48815,1.4884,1.48815,1.4882,53400000.0
2009-02-26 08:32:00,1.4882,1.4885,1.488,1.4885,65600000.0
2009-02-26 08:33:00,1.4885,1.48855,1.48845,1.4885,49200000.0
2009-02-26 08:34:00,1.4885,1.48855,1.48835,1.4884,78400000.0
2009-02-26 08:35:00,1.4884,1.4884,1.48835,1.4884,45000000.0
2009-02-26 08:36:00,1.4884,1.4884,1.48785,1.48795,114600000.0
2009-02-26 08:37:00,1.48795,1.48795,1.48765,1.48765,117800000.0
2009-02-26 08:38:00,1.4877,1.4878,1.48765,1.4877,128200000.0
2009-02-26 08:39:00,1.4878,1.488,1.4875,1.48775,94000000.0
2009-02-26 08:40:00,1.48775,1.48825,1.4876,1.48825,97000000.0
2009-02-26 08:41:00,1.4883,1.48835,1.4877,1.4877,103000000.0
2009-02-26 08:42:00,1.4877,1.48815,1.48765,1.4881,88800000.0
2009-02-26 08:43:00,1.4881,1.4883,1.4878,1.4883,65600000.0
2009-02-26 08:44:00,1.4884,1.48845,1.48805,1.4884,78000000.0
2009-02-26 08:45:00,1.48835,1.48935,1.48825,1.48925,124400000.0
2009-02-26 08:46:00,1.4895,1.4897,1.4888,1.48895,93000000.0
2009-02-26 08:47:00,1.489,1.48905,1.4883,1.4883,49800000.0
2009-02-26 08:48:00,1.48835,1.48835,1.48805,1.4881,127600000.0
2009-02-26 08:49:00,1.4881,1.4882,1.4881,1.4882,55000000.0
2009-02-26 08:50:00,1.48815,1.4882,1.488,1.488,64800000.0
2009-02-26 08:51:00,1.488,1.4885,1.488,1.48825,84400000.0
2009-02-26 08:52:00,1.4883,1.48835,1.488,1.4883,140000000.0
2009-02-26 08:53:00,1.4884,1.48855,1.4878,1.4878,61200000.0
2009-02-26 08:54:00,1.4878,1.4878,1.4874,1.4876,144200000.0
2009-02-26 08:55:00,1.48755,1.4878,1.4875,1.48775,66600000.0
2009-02-26 08:56:00,1.4877,1.4881,1.4877,1.4878,51000000.0
2009-02-26 08:57:00,1.4878,1.4883,1.4878,1.48825,36000000.0
2009-02-26 08:58:00,1.4883,1.48855,1.4877,1.488,60600000.0
2009-02-26 08:59:00,1.488,1.48895,1.48795,1.48885,40200000.0
2009-02-26 09:00:00,1.4889,1.4893,1.4887,1.48905,88400000.0
2009-02-26 09:01:00,1.48905,1.48905,1.4886,1.4887,53600000.0
2009-02-26 09:02:00,1.4887,1.4887,1.48835,1.4886,214600000.0
2009-02-26 09:03:00,1.4887,1.48905,1.48855,1.48865,127600000.0
2009-02-26 09:04:00,1.48865,1.48925,1.4886,1.4886,172000000.0
2009-02-26 09:05:00,1.48865,1.48935,1.4886,1.48925,97000000.0
2009-02-26 09:06:00,1.48925,1.48925,1.4885,1.489,194600000.0
2009-02-26 09:07:00,1.489,1.48925,1.489,1.48925,238400000.0
2009-02-26 09:08:00,1.48925,1.4897,1.4891,1.4894,148400000.0
2009-02-26 09:09:00,1.4894,1.4894,1.4891,1.4891,67800000.0
2009-02-26 09:10:00,1.4891,1.4891,1.48895,1.489,61200000.0
2009-02-26 09:11:00,1.489,1.489,1.48845,1.48865,145400000.0
2009-02-26 09:12:00,1.4886,1.4893,1.4886,1.4892,152400000.0
2009-02-26 09:13:00,1.4893,1.4893,1.48915,1.4892,74800000.0
2009-02-26 09:14:00,1.48915,1.48935,1.48915,1.4892,171800000.0
2009-02-26 09:15:00,1.4892,1.4893,1.48895,1.48895,78600000.0
2009-02-26 09:16:00,1.4886,1.4888,1.48855,1.48865,98000000.0
2009-02-26 09:17:00,1.48865,1.48895,1.4886,1.4889,134800000.0
2009-02-26 09:18:00,1.48885,1.489,1.48885,1.489,110000000.0
2009-02-26 09:19:00,1.489,1.4891,1.48875,1.4891,130000000.0
2009-02-26 09:20:00,1.4891,1.4896,1.489,1.48945,173600000.0
2009-02-26 09:21:00,1.4895,1.48965,1.48925,1.48955,176599999.0
2009-02-26 09:22:00,1.48955,1.48955,1.4894,1.4894,84000000.0
2009-02-26 09:23:00,1.48955,1.48965,1.4894,1.48965,159000000.0
2009-02-26 09:24:00,1.48965,1.4898,1.4896,1.4896,67400000.0
2009-02-26 09:25:00,1.4896,1.4899,1.4894,1.4894,73200000.0
2009-02-26 09:26:00,1.4894,1.4894,1.4892,1.4892,35600000.0
2009-02-26 09:27:00,1.4892,1.4892,1.48875,1.4888,140600000.0
2009-02-26 09:28:00,1.48885,1.48905,1.4888,1.4888,122000000.0
2009-02-26 09:29:00,1.4888,1.489,1.4888,1.4889,128400000.0
2009-02-26 09:30:00,1.489,1.489,1.488,1.48805,186800000.0
2009-02-26 09:31:00,1.488,1.4887,1.488,1.4882,138800000.0
2009-02-26 09:32:00,1.48825,1.48835,1.4881,1.48825,41400000.0
2009-02-26 09:33:00,1.48825,1.48825,1.4881,1.4881,34600000.0
2009-02-26 09:34:00,1.4881,1.4887,1.4881,1.4883,71400000.0
2009-02-26 09:35:00,1.4883,1.48845,1.4881,1.4883,134800000.0
2009-02-26 09:36:00,1.4883,1.4885,1.4883,1.4884,92000000.0
2009-02-26 09:37:00,1.4884,1.4884,1.48815,1.48815,133600000.0
2009-02-26 09:38:00,1.48825,1.4886,1.48815,1.4883,118200000.0
2009-02-26 09:39:00,1.4883,1.4884,1.4881,1.48825,116400000.0
2009-02-26 09:40:00,1.48815,1.4882,1.48725,1.48725,130600000.0
2009-02-26 09:41:00,1.48735,1.4878,1.48735,1.4877,236200000.0
2009-02-26 09:42:00,1.48775,1.48855,1.4877,1.4884,146200000.0
2009-02-26 09:43:00,1.4883,1.4884,1.48815,1.4883,76400000.0
2009-02-26 09:44:00,1.4883,1.4885,1.4881,1.4881,149600000.0
2009-02-26 09:45:00,1.4882,1.4884,1.48795,1.4884,116200000.0
2009-02-26 09:46:00,1.4884,1.48855,1.488,1.48815,179400000.0
2009-02-26 09:47:00,1.4882,1.48835,1.48805,1.4883,169600000.0
2009-02-26 09:48:00,1.48825,1.48825,1.48795,1.48805,181400000.0
2009-02-26 09:49:00,1.488,1.48845,1.48785,1.4882,165800000.0
2009-02-26 09:50:00,1.4882,1.4884,1.4881,1.4883,56600000.0
2009-02-26 09:51:00,1.4882,1.48825,1.48785,1.4879,188400000.0
2009-02-26 09:52:00,1.488,1.48845,1.48785,1.48845,141200000.0
2009-02-26 09:53:00,1.48835,1.4885,1.48815,1.4885,76200000.0
2009-02-26 09:54:00,1.4886,1.4888,1.48815,1.4888,119200000.0
2009-02-26 09:55:00,1.4888,1.489,1.48865,1.4888,126400000.0
2009-02-26 09:56:00,1.4888,1.4888,1.4878,1.4878,179600000.0
2009-02-26 09:57:00,1.4878,1.4878,1.48745,1.4876,115400000.0
2009-02-26 09:58:00,1.48755,1.4878,1.4875,1.48765,56200000.0
2009-02-26 09:59:00,1.48765,1.4883,1.4876,1.4882,145000000.0
2009-02-26 10:00:00,1.48815,1.48875,1.48815,1.4885,139200000.0
2009-02-26 10:01:00,1.4885,1.48875,1.4885,1.4886,79400000.0
2009-02-26 10:02:00,1.48865,1.48865,1.48845,1.48845,43200000.0
2009-02-26 10:03:00,1.4885,1.48855,1.48775,1.48775,114400000.0
2009-02-26 10:04:00,1.48775,1.4881,1.48775,1.4881,180200000.0
2009-02-26 10:05:00,1.4881,1.4881,1.48725,1.4878,117400000.0
2009-02-26 10:06:00,1.4878,1.4878,1.4874,1.4874,40600000.0
2009-02-26 10:07:00,1.4874,1.48805,1.4874,1.4879,116200000.0
2009-02-26 10:08:00,1.488,1.4884,1.48795,1.4881,191800000.0
2009-02-26 10:09:00,1.48815,1.4884,1.48805,1.48815,160600000.0
2009-02-26 10:10:00,1.4882,1.4882,1.4876,1.48805,146400000.0
2009-02-26 10:11:00,1.4881,1.4881,1.4876,1.4878,119200000.0
2009-02-26 10:12:00,1.4878,1.48795,1.4878,1.4879,108600000.0
2009-02-26 10:13:00,1.48795,1.4882,1.4878,1.4878,170600000.0
2009-02-26 10:14:00,1.4878,1.4878,1.486,1.486,162800000.0
2009-02-26 10:15:00,1.4861,1.4873,1.486,1.4871,206800000.0
2009-02-26 10:16:00,1.4871,1.48765,1.4869,1.4871,207600000.0
2009-02-26 10:17:00,1.4871,1.4873,1.48685,1.4872,101800000.0
2009-02-26 10:18:00,1.48695,1.4873,1.4869,1.4872,179600000.0
2009-02-26 10:19:00,1.4872,1.4873,1.4869,1.4871,95000000.0
2009-02-26 10:20:00,1.4871,1.4878,1.4871,1.48715,170000000.0
2009-02-26 10:21:00,1.48715,1.48725,1.48655,1.48725,166800000.0
2009-02-26 10:22:00,1.48725,1.4876,1.48725,1.48755,97600000.0
2009-02-26 10:23:00,1.4875,1.48765,1.4874,1.4875,74600000.0
2009-02-26 10:24:00,1.4875,1.4876,1.4873,1.4876,72600000.0
2009-02-26 10:25:00,1.4876,1.488,1.4876,1.488,92000000.0
2009-02-26 10:26:00,1.48795,1.4881,1.4874,1.4876,147000000.0
2009-02-26 10:27:00,1.4877,1.48815,1.48755,1.4881,162600000.0
2009-02-26 10:28:00,1.48805,1.48805,1.4876,1.4877,85200000.0
2009-02-26 10:29:00,1.4877,1.4878,1.4877,1.4877,55400000.0
2009-02-26 10:30:00,1.4877,1.4877,1.4876,1.4876,38600000.0
2009-02-26 10:31:00,1.4876,1.4876,1.4874,1.4875,23600000.0
2009-02-26 10:32:00,1.4875,1.4875,1.48725,1.4873,89600000.0
2009-02-26 10:33:00,1.4873,1.4873,1.4869,1.487,59200000.0
2009-02-26 10:34:00,1.487,1.48715,1.48695,1.487,102800000.0
2009-02-26 10:35:00,1.48695,1.48695,1.4868,1.4868,30800000.0
2009-02-26 10:36:00,1.48685,1.487,1.4868,1.4869,49800000.0
2009-02-26 10:37:00,1.4869,1.48705,1.4869,1.48695,74800000.0
2009-02-26 10:38:00,1.487,1.48705,1.4863,1.4864,143400000.0
2009-02-26 10:39:00,1.48635,1.48665,1.48635,1.48645,184600000.0
2009-02-26 10:40:00,1.48645,1.48655,1.48635,1.48645,64600000.0
2009-02-26 10:41:00,1.4864,1.4866,1.4864,1.4866,72200000.0
2009-02-26 10:42:00,1.4866,1.4868,1.48645,1.4868,153000000.0
2009-02-26 10:43:00,1.48675,1.48715,1.48655,1.4868,135000000.0
2009-02-26 10:44:00,1.4868,1.4869,1.4865,1.4866,81800000.0
2009-02-26 10:45:00,1.48655,1.487,1.4865,1.48685,132600000.0
2009-02-26 10:46:00,1.48695,1.4872,1.48665,1.4867,150600000.0
2009-02-26 10:47:00,1.4868,1.48695,1.4867,1.4869,94600000.0
2009-02-26 10:48:00,1.48705,1.48705,1.4865,1.48685,150400000.0
2009-02-26 10:49:00,1.48695,1.48705,1.4865,1.4867,130000000.0
2009-02-26 10:50:00,1.4867,1.4878,1.4867,1.4877,119000000.0
2009-02-26 10:51:00,1.4877,1.4882,1.4875,1.4882,74800000.0
2009-02-26 10:52:00,1.4882,1.4882,1.4876,1.488,142000000.0
2009-02-26 10:53:00,1.48795,1.4884,1.48795,1.48835,121800000.0
2009-02-26 10:54:00,1.48835,1.48845,1.48815,1.48835,124400000.0
2009-02-26 10:55:00,1.4884,1.4887,1.4883,1.4884,191200000.0
2009-02-26 10:56:00,1.48825,1.4883,1.488,1.4881,149200000.0
2009-02-26 10:57:00,1.4881,1.48845,1.488,1.4882,155000000.0
2009-02-26 10:58:00,1.48815,1.4882,1.48805,1.4882,118800000.0
2009-02-26 10:59:00,1.4882,1.4884,1.48795,1.4882,55600000.0
2009-02-26 11:00:00,1.48815,1.4883,1.48815,1.4882,64200000.0
2009-02-26 11:01:00,1.4882,1.4883,1.4882,1.4883,36600000.0
2009-02-26 11:02:00,1.4883,1.4883,1.48805,1.4882,76600000.0
2009-02-26 11:03:00,1.4882,1.48825,1.48815,1.4882,57000000.0
2009-02-26 11:04:00,1.4882,1.48825,1.48805,1.4881,289000000.0
2009-02-26 11:05:00,1.4882,1.4884,1.48765,1.48775,72800000.0
2009-02-26 11:06:00,1.48775,1.4879,1.4865,1.4869,168400000.0
2009-02-26 11:07:00,1.4869,1.48705,1.4864,1.4867,165200000.0
2009-02-26 11:08:00,1.4867,1.4871,1.48645,1.4866,131000000.0
2009-02-26 11:09:00,1.4866,1.48705,1.4865,1.487,141800000.0
2009-02-26 11:10:00,1.487,1.4871,1.4869,1.4869,65400000.0
2009-02-26 11:11:00,1.48685,1.4869,1.4867,1.4868,100400000.0
2009-02-26 11:12:00,1.4868,1.4868,1.4865,1.4865,64000000.0
2009-02-26 11:13:00,1.4865,1.48665,1.4865,1.48665,15200000.0
2009-02-26 11:14:00,1.4866,1.4866,1.48645,1.48655,46000000.0
2009-02-26 11:15:00,1.48655,1.4868,1.4865,1.4865,95400000.0
2009-02-26 11:16:00,1.4865,1.4866,1.4865,1.4865,56000000.0
2009-02-26 11:17:00,1.4865,1.4865,1.4864,1.4864,41600000.0
2009-02-26 11:18:00,1.4864,1.4864,1.48625,1.4863,55800000.0
2009-02-26 11:19:00,1.4862,1.48645,1.4862,1.48645,27200000.0
2009-02-26 11:20:00,1.48645,1.4866,1.48625,1.4864,120000000.0
2009-02-26 11:21:00,1.4864,1.4865,1.48615,1.4863,59200000.0
2009-02-26 11:22:00,1.4863,1.4863,1.4854,1.4854,98800000.0
2009-02-26 11:23:00,1.4855,1.4857,1.48535,1.4855,138600000.0
2009-02-26 11:24:00,1.4854,1.4858,1.48535,1.4855,276500000.0
2009-02-26 11:25:00,1.48555,1.4858,1.48525,1.4853,140400000.0
2009-02-26 11:26:00,1.4852,1.48545,1.4851,1.4854,98300000.0
2009-02-26 11:27:00,1.4853,1.4857,1.4853,1.4856,120100000.0
2009-02-26 11:28:00,1.4856,1.4859,1.4854,1.4856,102400000.0
2009-02-26 11:29:00,1.4856,1.48635,1.4854,1.4858,127000000.0
2009-02-26 11:30:00,1.486,1.48605,1.4853,1.4853,158200000.0
2009-02-26 11:31:00,1.4853,1.48545,1.4852,1.4853,152400000.0
2009-02-26 11:32:00,1.4853,1.4855,1.4851,1.4854,163600000.0
2009-02-26 11:33:00,1.48535,1.4856,1.485,1.48505,191100000.0
2009-02-26 11:34:00,1.48505,1.4853,1.48495,1.4851,138800000.0
2009-02-26 11:35:00,1.4851,1.4854,1.4848,1.4849,122000000.0
2009-02-26 11:36:00,1.4849,1.4853,1.4848,1.4853,100800000.0
2009-02-26 11:37:00,1.48525,1.4856,1.4851,1.4853,108100000.0
2009-02-26 11:38:00,1.4853,1.4854,1.4852,1.4853,78800000.0
2009-02-26 11:39:00,1.48525,1.4853,1.48505,1.4852,110000000.0
2009-02-26 11:40:00,1.4852,1.4852,1.48505,1.4851,122000000.0
2009-02-26 11:41:00,1.4851,1.4851,1.48475,1.4849,89000000.0
2009-02-26 11:42:00,1.4849,1.48505,1.4848,1.48495,153800000.0
2009-02-26 11:43:00,1.48495,1.48515,1.4847,1.48515,120200000.0
2009-02-26 11:44:00,1.485,1.48525,1.48485,1.4849,100000000.0
2009-02-26 11:45:00,1.4849,1.485,1.4848,1.4848,113400000.0
2009-02-26 11:46:00,1.4848,1.485,1.48445,1.48455,249200000.0
2009-02-26 11:47:00,1.48465,1.4848,1.4844,1.48455,240800000.0
2009-02-26 11:48:00,1.4845,1.4845,1.48405,1.4843,260200000.0
2009-02-26 11:49:00,1.4844,1.4847,1.484,1.484,179900000.0
2009-02-26 11:50:00,1.484,1.4841,1.484,1.484,35800000.0
2009-02-26 11:51:00,1.48415,1.48425,1.484,1.484,89200000.0
2009-02-26 11:52:00,1.48405,1.4842,1.484,1.4841,32200000.0
2009-02-26 11:53:00,1.4841,1.4846,1.48365,1.48405,132400000.0
2009-02-26 11:54:00,1.484,1.4842,1.48375,1.4841,126800000.0
2009-02-26 11:55:00,1.4842,1.4842,1.48385,1.48405,126600000.0
2009-02-26 11:56:00,1.4842,1.4842,1.484,1.484,60000000.0
2009-02-26 11:57:00,1.4841,1.48415,1.48385,1.48395,107000000.0
2009-02-26 11:58:00,1.48395,1.4842,1.48385,1.4839,122800000.0
2009-02-26 11:59:00,1.484,1.4842,1.48395,1.4841,81800000.0
2009-02-26 12:00:00,1.4842,1.4844,1.4835,1.4836,130400000.0
2009-02-26 12:01:00,1.4836,1.4841,1.4836,1.484,106900000.0
2009-02-26 12:02:00,1.48385,1.4841,1.4833,1.484,186800000.0
2009-02-26 12:03:00,1.4841,1.48445,1.4837,1.48445,114000000.0
2009-02-26 12:04:00,1.48445,1.48475,1.4843,1.4843,161600000.0
2009-02-26 12:05:00,1.4843,1.4847,1.4843,1.4845,116400000.0
2009-02-26 12:06:00,1.4846,1.48465,1.4843,1.4846,105000000.0
2009-02-26 12:07:00,1.4846,1.4847,1.4846,1.4847,47800000.0
2009-02-26 12:08:00,1.4847,1.48485,1.48465,1.4847,58000000.0
2009-02-26 12:09:00,1.4847,1.4847,1.4845,1.4845,85400000.0
2009-02-26 12:10:00,1.48455,1.4848,1.48445,1.4846,73400000.0
2009-02-26 12:11:00,1.4846,1.48525,1.4846,1.48505,146200000.0
2009-02-26 12:12:00,1.48505,1.48505,1.48465,1.4847,86200000.0
2009-02-26 12:13:00,1.48455,1.4855,1.4845,1.4855,87400000.0
2009-02-26 12:14:00,1.48535,1.48555,1.485,1.4852,120200000.0
2009-02-26 12:15:00,1.4852,1.4853,1.4844,1.4844,153500000.0
2009-02-26 12:16:00,1.4844,1.4851,1.4844,1.48495,212800000.0
2009-02-26 12:17:00,1.48495,1.4855,1.48495,1.4854,183200000.0
2009-02-26 12:18:00,1.4854,1.4856,1.4854,1.4854,141400000.0
2009-02-26 12:19:00,1.4854,1.48545,1.4852,1.4853,87200000.0
2009-02-26 12:20:00,1.4853,1.48545,1.4853,1.4853,108000000.0
2009-02-26 12:21:00,1.4853,1.4854,1.4852,1.4852,95000000.0
2009-02-26 12:22:00,1.4852,1.4854,1.4852,1.48525,108000000.0
2009-02-26 12:23:00,1.4852,1.4852,1.4852,1.4852,20800000.0
2009-02-26 12:24:00,1.4851,1.48545,1.4851,1.48525,146000000.0
2009-02-26 12:25:00,1.48525,1.4854,1.4852,1.48525,138000000.0
2009-02-26 12:26:00,1.4853,1.4853,1.4852,1.4852,100000000.0
2009-02-26 12:27:00,1.4852,1.48545,1.4852,1.48535,111000000.0
2009-02-26 12:28:00,1.48535,1.48535,1.4852,1.48525,39600000.0
2009-02-26 12:29:00,1.48535,1.4855,1.4852,1.4855,47000000.0
2009-02-26 12:30:00,1.4855,1.48565,1.4855,1.4855,67000000.0
2009-02-26 12:31:00,1.4855,1.4857,1.48535,1.4856,67800000.0
2009-02-26 12:32:00,1.4856,1.4856,1.4854,1.48545,31400000.0
2009-02-26 12:33:00,1.4855,1.4855,1.4852,1.4852,48600000.0
2009-02-26 12:34:00,1.4852,1.4854,1.4852,1.4852,101400000.0
2009-02-26 12:35:00,1.4852,1.48535,1.48515,1.4852,52500000.0
2009-02-26 12:36:00,1.4852,1.4852,1.4852,1.4852,65600000.0
2009-02-26 12:37:00,1.4852,1.4853,1.48505,1.4851,115200000.0
2009-02-26 12:38:00,1.4852,1.48545,1.4852,1.48535,203800000.0
2009-02-26 12:39:00,1.48535,1.48575,1.4853,1.4855,384200000.0
2009-02-26 12:40:00,1.4855,1.4855,1.48515,1.48515,136200000.0
2009-02-26 12:41:00,1.4852,1.4852,1.4851,1.4851,72200000.0
2009-02-26 12:42:00,1.4851,1.4853,1.48505,1.4851,125800000.0
2009-02-26 12:43:00,1.4851,1.4853,1.48505,1.4852,135200000.0
2009-02-26 12:44:00,1.48515,1.48525,1.4851,1.4851,134800000.0
2009-02-26 12:45:00,1.4851,1.4852,1.4851,1.4852,32000000.0
2009-02-26 12:46:00,1.48515,1.4854,1.48515,1.4852,91400000.0
2009-02-26 12:47:00,1.4852,1.4853,1.4851,1.4852,137800000.0
2009-02-26 12:48:00,1.4852,1.4853,1.48515,1.4853,39200000.0
2009-02-26 12:49:00,1.4854,1.4856,1.4853,1.4853,69000000.0
2009-02-26 12:50:00,1.4853,1.48535,1.4853,1.4853,78800000.0
2009-02-26 12:51:00,1.48535,1.4855,1.4853,1.4853,119400000.0
2009-02-26 12:52:00,1.4853,1.4855,1.4853,1.48535,112800000.0
2009-02-26 12:53:00,1.4853,1.48545,1.4853,1.4853,114400000.0
2009-02-26 12:54:00,1.4853,1.4853,1.4851,1.4851,103400000.0
2009-02-26 12:55:00,1.4851,1.4852,1.4851,1.4851,77200000.0
2009-02-26 12:56:00,1.4851,1.48525,1.485,1.485,129600000.0
2009-02-26 12:57:00,1.485,1.48505,1.485,1.485,125000000.0
2009-02-26 12:58:00,1.485,1.4851,1.48495,1.485,123800000.0
2009-02-26 12:59:00,1.485,1.485,1.485,1.485,61200000.0
2009-02-26 13:00:00,1.485,1.48505,1.485,1.485,120000000.0
2009-02-26 13:01:00,1.485,1.48505,1.485,1.485,94200000.0
2009-02-26 13:02:00,1.485,1.485,1.4841,1.4842,94400000.0
2009-02-26 13:03:00,1.4842,1.48445,1.48405,1.4844,133400000.0
2009-02-26 13:04:00,1.4844,1.48445,1.484,1.4844,154600000.0
2009-02-26 13:05:00,1.48445,1.485,1.48435,1.4847,119200000.0
2009-02-26 13:06:00,1.4847,1.4854,1.48465,1.48525,96600000.0
2009-02-26 13:07:00,1.4852,1.48525,1.48465,1.48465,81800000.0
2009-02-26 13:08:00,1.48465,1.4851,1.48465,1.48505,58600000.0
2009-02-26 13:09:00,1.4852,1.48535,1.4852,1.4853,73800000.0
2009-02-26 13:10:00,1.48525,1.48575,1.48525,1.4857,79600000.0
2009-02-26 13:11:00,1.4858,1.4858,1.48465,1.4852,142800000.0
2009-02-26 13:12:00,1.4852,1.4852,1.4847,1.4849,107800000.0
2009-02-26 13:13:00,1.485,1.48545,1.48345,1.4841,227400000.0
2009-02-26 13:14:00,1.4841,1.4843,1.48345,1.4838,165400000.0
2009-02-26 13:15:00,1.4839,1.48435,1.4836,1.4838,105200000.0
2009-02-26 13:16:00,1.4839,1.4841,1.48365,1.4837,179400000.0
2009-02-26 13:17:00,1.4838,1.4838,1.4835,1.4835,76400000.0
2009-02-26 13:18:00,1.4836,1.48385,1.48345,1.4838,50400000.0
2009-02-26 13:19:00,1.4839,1.48405,1.4838,1.48405,48800000.0
2009-02-26 13:20:00,1.48395,1.48415,1.4838,1.484,91600000.0
2009-02-26 13:21:00,1.484,1.48445,1.484,1.4842,58600000.0
2009-02-26 13:22:00,1.48415,1.48445,1.48415,1.48425,59800000.0
2009-02-26 13:23:00,1.48435,1.485,1.48435,1.485,142800000.0
2009-02-26 13:24:00,1.48485,1.4853,1.48475,1.48505,174600000.0
2009-02-26 13:25:00,1.485,1.4853,1.48475,1.48495,239000000.0
2009-02-26 13:26:00,1.48525,1.4855,1.48485,1.4854,217000000.0
2009-02-26 13:27:00,1.4854,1.4856,1.4853,1.4856,75800000.0
2009-02-26 13:28:00,1.4856,1.4857,1.4855,1.4856,61400000.0
2009-02-26 13:29:00,1.4856,1.4857,1.4849,1.4852,88600000.0
2009-02-26 13:30:00,1.4853,1.4854,1.485,1.4854,55200000.0
2009-02-26 13:31:00,1.4854,1.4855,1.4852,1.4852,96800000.0
2009-02-26 13:32:00,1.4852,1.4855,1.48495,1.4853,155800000.0
2009-02-26 13:33:00,1.48535,1.4856,1.4853,1.4854,51400000.0
2009-02-26 13:34:00,1.4853,1.4854,1.4853,1.4853,79000000.0
2009-02-26 13:35:00,1.4853,1.4855,1.4853,1.4854,83800000.0
2009-02-26 13:36:00,1.4854,1.48555,1.4853,1.4854,135600000.0
2009-02-26 13:37:00,1.48545,1.48575,1.48535,1.4854,173200000.0
2009-02-26 13:38:00,1.4854,1.4858,1.48535,1.48565,149600000.0
2009-02-26 13:39:00,1.4856,1.48585,1.48555,1.48585,136800000.0
2009-02-26 13:40:00,1.48585,1.48595,1.4858,1.48595,119600000.0
2009-02-26 13:41:00,1.4859,1.48625,1.4859,1.4862,81200000.0
2009-02-26 13:42:00,1.4862,1.4863,1.4859,1.486,86600000.0
2009-02-26 13:43:00,1.48605,1.48605,1.48585,1.48585,76200000.0
2009-02-26 13:44:00,1.48585,1.4859,1.48555,1.4856,91400000.0
2009-02-26 13:45:00,1.48565,1.48595,1.4856,1.4858,218800000.0
2009-02-26 13:46:00,1.4858,1.48595,1.4857,1.48585,115600000.0
2009-02-26 13:47:00,1.4859,1.4859,1.4854,1.4854,95600000.0
2009-02-26 13:48:00,1.4854,1.4855,1.4854,1.48545,119600000.0
2009-02-26 13:49:00,1.48545,1.4856,1.4854,1.4854,108400000.0
2009-02-26 13:50:00,1.4854,1.48545,1.48525,1.48535,84200000.0
2009-02-26 13:51:00,1.48535,1.48545,1.4853,1.4854,125000000.0
2009-02-26 13:52:00,1.4854,1.48555,1.4854,1.4854,120600000.0
2009-02-26 13:53:00,1.4854,1.4858,1.4854,1.4856,224000000.0
2009-02-26 13:54:00,1.48565,1.4858,1.4855,1.4855,161600000.0
2009-02-26 13:55:00,1.4855,1.48625,1.48545,1.48625,159000000.0
2009-02-26 13:56:00,1.4863,1.4864,1.4859,1.486,170000000.0
2009-02-26 13:57:00,1.48605,1.4866,1.48605,1.48655,150600000.0
2009-02-26 13:58:00,1.48655,1.48665,1.4861,1.4862,157000000.0
2009-02-26 13:59:00,1.4862,1.4862,1.4858,1.48595,120400000.0
2009-02-26 14:00:00,1.486,1.4864,1.4859,1.48635,148000000.0
2009-02-26 14:01:00,1.4864,1.48645,1.48625,1.4863,76400000.0
2009-02-26 14:02:00,1.4863,1.48665,1.48615,1.48655,150400000.0
2009-02-26 14:03:00,1.48655,1.4866,1.4863,1.48645,90000000.0
2009-02-26 14:04:00,1.48635,1.48655,1.48605,1.4863,97400000.0
2009-02-26 14:05:00,1.4863,1.4864,1.48595,1.48605,80000000.0
2009-02-26 14:06:00,1.48605,1.4862,1.4855,1.4855,139600000.0
2009-02-26 14:07:00,1.4855,1.48565,1.4854,1.4855,126400000.0
2009-02-26 14:08:00,1.48555,1.48565,1.4855,1.4856,105000000.0
2009-02-26 14:09:00,1.4856,1.48595,1.4856,1.4856,165800000.0
2009-02-26 14:10:00,1.4856,1.4856,1.4856,1.4856,28600000.0
2009-02-26 14:11:00,1.4856,1.4856,1.4855,1.4855,41600000.0
2009-02-26 14:12:00,1.48555,1.4856,1.4855,1.4855,66400000.0
2009-02-26 14:13:00,1.4855,1.4855,1.485,1.485,112200000.0
2009-02-26 14:14:00,1.485,1.4852,1.48465,1.4851,121200000.0
2009-02-26 14:15:00,1.485,1.4853,1.485,1.485,95600000.0
2009-02-26 14:16:00,1.485,1.4852,1.4849,1.485,17800000.0
2009-02-26 14:17:00,1.485,1.48505,1.485,1.485,76600000.0
2009-02-26 14:18:00,1.48505,1.4851,1.485,1.4851,35000000.0
2009-02-26 14:19:00,1.4851,1.4851,1.4851,1.4851,23600000.0
2009-02-26 14:20:00,1.4851,1.4852,1.4851,1.4851,139600000.0
2009-02-26 14:21:00,1.48515,1.48525,1.4851,1.4851,94600000.0
2009-02-26 14:22:00,1.4851,1.48515,1.485,1.4851,37600000.0
2009-02-26 14:23:00,1.4851,1.4851,1.485,1.4851,54600000.0
2009-02-26 14:24:00,1.4851,1.4858,1.48505,1.4858,100200000.0
2009-02-26 14:25:00,1.4858,1.4859,1.48565,1.4858,54000000.0
2009-02-26 14:26:00,1.4857,1.4858,1.48565,1.48565,33000000.0
2009-02-26 14:27:00,1.4857,1.4857,1.48505,1.48525,213800000.0
2009-02-26 14:28:00,1.4851,1.4851,1.48505,1.48505,64600000.0
2009-02-26 14:29:00,1.48505,1.4852,1.48475,1.48475,66000000.0
2009-02-26 14:30:00,1.4847,1.4849,1.4845,1.48465,80600000.0
2009-02-26 14:31:00,1.48465,1.48465,1.48445,1.4846,105000000.0
2009-02-26 14:32:00,1.4846,1.48465,1.4845,1.4845,97600000.0
2009-02-26 14:33:00,1.4845,1.4849,1.48445,1.4845,102200000.0
2009-02-26 14:34:00,1.4845,1.4849,1.4845,1.4849,65600000.0
2009-02-26 14:35:00,1.4849,1.4849,1.48455,1.4846,33400000.0
2009-02-26 14:36:00,1.48465,1.4847,1.4846,1.48465,63200000.0
2009-02-26 14:37:00,1.48465,1.48465,1.484,1.48405,78600000.0
2009-02-26 14:38:00,1.4841,1.4846,1.4841,1.48445,103800000.0
2009-02-26 14:39:00,1.48445,1.48445,1.48415,1.4843,47600000.0
2009-02-26 14:40:00,1.4843,1.48445,1.4839,1.4841,172900000.0
2009-02-26 14:41:00,1.4841,1.48475,1.4841,1.4847,110600000.0
2009-02-26 14:42:00,1.4847,1.48485,1.48465,1.4848,109000000.0
2009-02-26 14:43:00,1.48475,1.4852,1.48475,1.4849,115400000.0
2009-02-26 14:44:00,1.48495,1.4857,1.48495,1.4856,142000000.0
2009-02-26 14:45:00,1.4856,1.48585,1.48545,1.4857,94800000.0
2009-02-26 14:46:00,1.4857,1.48605,1.4857,1.486,87000000.0
2009-02-26 14:47:00,1.486,1.486,1.4857,1.4858,155000000.0
2009-02-26 14:48:00,1.48575,1.4862,1.4856,1.4862,147000000.0
2009-02-26 14:49:00,1.4862,1.4868,1.4862,1.4863,74000000.0
2009-02-26 14:50:00,1.4863,1.48645,1.48625,1.4863,108000000.0
2009-02-26 14:51:00,1.48635,1.4865,1.48625,1.4865,93000000.0
2009-02-26 14:52:00,1.4865,1.48665,1.4864,1.48645,87800000.0
2009-02-26 14:53:00,1.48645,1.4865,1.4863,1.4863,121600000.0
2009-02-26 14:54:00,1.4863,1.4865,1.486,1.486,89400000.0
2009-02-26 14:55:00,1.486,1.4864,1.486,1.48635,101400000.0
2009-02-26 14:56:00,1.48635,1.48635,1.486,1.4862,69000000.0
2009-02-26 14:57:00,1.4862,1.4865,1.48615,1.4865,102600000.0
2009-02-26 14:58:00,1.4865,1.4865,1.48595,1.486,85200000.0
2009-02-26 14:59:00,1.486,1.4863,1.4858,1.4863,144200000.0
2009-02-26 15:00:00,1.4864,1.48675,1.48635,1.4866,103400000.0
2009-02-26 15:01:00,1.48655,1.48685,1.48635,1.48675,145400000.0
2009-02-26 15:02:00,1.48675,1.4869,1.4863,1.48635,201600000.0
2009-02-26 15:03:00,1.4863,1.4864,1.486,1.4864,210000000.0
2009-02-26 15:04:00,1.4864,1.48685,1.48635,1.4866,232800000.0
2009-02-26 15:05:00,1.4867,1.4869,1.4864,1.4864,177800000.0
2009-02-26 15:06:00,1.4865,1.4866,1.4863,1.4865,75800000.0
2009-02-26 15:07:00,1.48635,1.4865,1.48605,1.4862,103400000.0
2009-02-26 15:08:00,1.4861,1.4864,1.48575,1.4859,164400000.0
2009-02-26 15:09:00,1.4859,1.4859,1.48545,1.4858,167000000.0
2009-02-26 15:10:00,1.48555,1.4857,1.4854,1.4855,85400000.0
2009-02-26 15:11:00,1.4855,1.4856,1.4854,1.4854,60000000.0
2009-02-26 15:12:00,1.4854,1.48545,1.4851,1.4851,178200000.0
2009-02-26 15:13:00,1.4851,1.4852,1.48465,1.4852,188200000.0
2009-02-26 15:14:00,1.4852,1.4852,1.4847,1.4848,172000000.0
2009-02-26 15:15:00,1.4848,1.48515,1.4848,1.4849,200800000.0
2009-02-26 15:16:00,1.4849,1.4856,1.4848,1.4856,158400000.0
2009-02-26 15:17:00,1.48555,1.4857,1.4855,1.4855,124400000.0
2009-02-26 15:18:00,1.4855,1.4857,1.48545,1.4856,101400000.0
2009-02-26 15:19:00,1.4856,1.48575,1.4856,1.4856,88200000.0
2009-02-26 15:20:00,1.4856,1.4856,1.4856,1.4856,21200000.0
2009-02-26 15:21:00,1.4856,1.4856,1.4853,1.4854,100000000.0
2009-02-26 15:22:00,1.4854,1.48545,1.4852,1.4853,30600000.0
2009-02-26 15:23:00,1.48525,1.48525,1.4851,1.4851,162600000.0
2009-02-26 15:24:00,1.4851,1.48535,1.4851,1.4853,91600000.0
2009-02-26 15:25:00,1.48535,1.48545,1.4853,1.4854,150000000.0
2009-02-26 15:26:00,1.4854,1.4854,1.485,1.485,169000000.0
2009-02-26 15:27:00,1.48505,1.4857,1.485,1.4856,211800000.0
2009-02-26 15:28:00,1.48555,1.48585,1.485,1.48525,177600000.0
2009-02-26 15:29:00,1.4852,1.4854,1.4849,1.4852,202599999.0
2009-02-26 15:30:00,1.4851,1.48525,1.4845,1.4851,180600000.0
2009-02-26 15:31:00,1.48515,1.4854,1.48415,1.4842,163800000.0
2009-02-26 15:32:00,1.4842,1.48445,1.484,1.48435,131600000.0
2009-02-26 15:33:00,1.48435,1.4844,1.484,1.4843,115600000.0
2009-02-26 15:34:00,1.4843,1.4845,1.4841,1.4842,102000000.0
2009-02-26 15:35:00,1.4842,1.4844,1.48405,1.4843,95800000.0
2009-02-26 15:36:00,1.48425,1.4848,1.48425,1.4843,80800000.0
2009-02-26 15:37:00,1.4843,1.4845,1.484,1.484,74000000.0
2009-02-26 15:38:00,1.484,1.484,1.4833,1.4836,129400000.0
2009-02-26 15:39:00,1.48355,1.4845,1.48355,1.4845,108200000.0
2009-02-26 15:40:00,1.48445,1.4845,1.4842,1.4842,110800000.0
2009-02-26 15:41:00,1.4842,1.4843,1.4838,1.484,189400000.0
2009-02-26 15:42:00,1.484,1.48455,1.484,1.48435,132200000.0
2009-02-26 15:43:00,1.4844,1.48485,1.4844,1.4846,222400000.0
2009-02-26 15:44:00,1.4846,1.48475,1.4844,1.4844,101600000.0
2009-02-26 15:45:00,1.4843,1.4844,1.484,1.48405,172200000.0
2009-02-26 15:46:00,1.484,1.4843,1.4835,1.48355,182600000.0
2009-02-26 15:47:00,1.48345,1.48395,1.48345,1.4839,161200000.0
2009-02-26 15:48:00,1.4839,1.48405,1.4837,1.4837,129000000.0
2009-02-26 15:49:00,1.4837,1.4838,1.48335,1.4834,110400000.0
2009-02-26 15:50:00,1.4835,1.4835,1.4834,1.4835,93600000.0
2009-02-26 15:51:00,1.48345,1.48365,1.4834,1.4834,175800000.0
2009-02-26 15:52:00,1.48345,1.4836,1.48325,1.4835,75200000.0
2009-02-26 15:53:00,1.4835,1.4838,1.48335,1.4835,224400000.0
2009-02-26 15:54:00,1.4835,1.4836,1.4834,1.48355,150200000.0
2009-02-26 15:55:00,1.4835,1.48355,1.4833,1.4834,71400000.0
2009-02-26 15:56:00,1.4834,1.4836,1.48335,1.4834,92200000.0
2009-02-26 15:57:00,1.4834,1.48345,1.4833,1.48345,46800000.0
2009-02-26 15:58:00,1.4835,1.48375,1.4833,1.48335,126200000.0
2009-02-26 15:59:00,1.4834,1.4835,1.4833,1.4833,131800000.0
2009-02-26 16:00:00,1.4833,1.4836,1.4832,1.48355,341800000.0
2009-02-26 16:01:00,1.48345,1.48405,1.48345,1.48395,182600000.0
2009-02-26 16:02:00,1.48405,1.48495,1.484,1.4848,207200000.0
2009-02-26 16:03:00,1.4848,1.4848,1.4842,1.4844,173600000.0
2009-02-26 16:04:00,1.4844,1.4844,1.48345,1.4837,221600000.0
2009-02-26 16:05:00,1.4838,1.484,1.48345,1.48375,190000000.0
2009-02-26 16:06:00,1.4839,1.48445,1.48385,1.4842,147000000.0
2009-02-26 16:07:00,1.4842,1.48435,1.48405,1.48405,93400000.0
2009-02-26 16:08:00,1.4841,1.4841,1.48385,1.484,102400000.0
2009-02-26 16:09:00,1.484,1.4842,1.48395,1.484,184600000.0
2009-02-26 16:10:00,1.484,1.484,1.48365,1.48365,332200000.0
2009-02-26 16:11:00,1.48365,1.4839,1.48365,1.4838,44400000.0
2009-02-26 16:12:00,1.4839,1.484,1.48355,1.4839,79500000.0
2009-02-26 16:13:00,1.4839,1.4841,1.48385,1.48385,128200000.0
2009-02-26 16:14:00,1.48385,1.48405,1.48385,1.48405,141000000.0
2009-02-26 16:15:00,1.48405,1.4847,1.48405,1.4844,183000000.0
2009-02-26 16:16:00,1.4845,1.4848,1.48445,1.4847,87600000.0
2009-02-26 16:17:00,1.48465,1.4851,1.4846,1.48475,193600000.0
2009-02-26 16:18:00,1.48475,1.4852,1.4847,1.4851,242800000.0
2009-02-26 16:19:00,1.4851,1.4851,1.48485,1.485,172400000.0
2009-02-26 16:20:00,1.485,1.485,1.48465,1.4848,107600000.0
2009-02-26 16:21:00,1.4848,1.4848,1.48455,1.48455,84800000.0
2009-02-26 16:22:00,1.48455,1.48465,1.4844,1.4844,54200000.0
2009-02-26 16:23:00,1.48435,1.4844,1.4838,1.4838,126200000.0
2009-02-26 16:24:00,1.4838,1.4838,1.48345,1.4836,103200000.0
2009-02-26 16:25:00,1.4836,1.4837,1.4835,1.4836,95400000.0
2009-02-26 16:26:00,1.48355,1.4838,1.48355,1.48375,52000000.0
2009-02-26 16:27:00,1.4837,1.4838,1.4837,1.48375,8000000.0
2009-02-26 16:28:00,1.48375,1.48405,1.48375,1.48405,30000000.0
2009-02-26 16:29:00,1.484,1.48445,1.484,1.48425,158800000.0
2009-02-26 16:30:00,1.48425,1.4846,1.48425,1.48455,123800000.0
2009-02-26 16:31:00,1.48455,1.4846,1.48405,1.48405,139200000.0
2009-02-26 16:32:00,1.4842,1.48425,1.4834,1.4836,200400000.0
2009-02-26 16:33:00,1.4836,1.484,1.4836,1.484,160600000.0
2009-02-26 16:34:00,1.48395,1.4852,1.48395,1.485,170600000.0
2009-02-26 16:35:00,1.485,1.48515,1.48455,1.4847,132000000.0
2009-02-26 16:36:00,1.48475,1.48505,1.48455,1.48505,107000000.0
2009-02-26 16:37:00,1.48505,1.48505,1.4838,1.4838,200000000.0
2009-02-26 16:38:00,1.4838,1.4838,1.48365,1.4838,179400000.0
2009-02-26 16:39:00,1.4837,1.48405,1.48335,1.4839,155800000.0
2009-02-26 16:40:00,1.4839,1.48395,1.4832,1.4833,163700000.0
2009-02-26 16:41:00,1.4833,1.4834,1.4829,1.483,183800000.0
2009-02-26 16:42:00,1.483,1.4836,1.483,1.48345,212400000.0
2009-02-26 16:43:00,1.48345,1.4843,1.48345,1.4839,161600000.0
2009-02-26 16:44:00,1.4839,1.484,1.4838,1.484,114600000.0
2009-02-26 16:45:00,1.4839,1.4841,1.48375,1.484,142000000.0
2009-02-26 16:46:00,1.484,1.4843,1.4839,1.4843,127200000.0
2009-02-26 16:47:00,1.48435,1.4847,1.4838,1.4839,195600000.0
2009-02-26 16:48:00,1.4838,1.4839,1.48295,1.48295,175200000.0
2009-02-26 16:49:00,1.483,1.4833,1.48295,1.4833,126600000.0
2009-02-26 16:50:00,1.4833,1.48355,1.4833,1.48345,138800000.0
2009-02-26 16:51:00,1.48345,1.48365,1.48345,1.4836,125800000.0
2009-02-26 16:52:00,1.4836,1.48375,1.4833,1.4835,197600000.0
2009-02-26 16:53:00,1.4835,1.4848,1.4835,1.48475,183000000.0
2009-02-26 16:54:00,1.4848,1.48515,1.4847,1.48495,216400000.0
2009-02-26 16:55:00,1.48495,1.4851,1.4848,1.48505,218200000.0
2009-02-26 16:56:00,1.48505,1.4852,1.4849,1.48495,226200000.0
2009-02-26 16:57:00,1.48495,1.48625,1.48495,1.4861,211000000.0
2009-02-26 16:58:00,1.4861,1.4867,1.4859,1.4863,216600000.0
2009-02-26 16:59:00,1.48635,1.4864,1.48525,1.48575,242900000.0
2009-02-26 17:00:00,1.4857,1.48615,1.4855,1.4861,147400000.0
2009-02-26 17:01:00,1.48615,1.48695,1.4861,1.4868,196000000.0
2009-02-26 17:02:00,1.4868,1.48705,1.48635,1.4864,317000001.0
2009-02-26 17:03:00,1.4863,1.48645,1.48575,1.48575,196200000.0
2009-02-26 17:04:00,1.48585,1.48615,1.48565,1.48605,196200000.0
2009-02-26 17:05:00,1.48605,1.4864,1.48605,1.4864,288000000.0
2009-02-26 17:06:00,1.48645,1.48675,1.48605,1.48625,161000000.0
2009-02-26 17:07:00,1.48615,1.48665,1.486,1.48615,200800000.0
2009-02-26 17:08:00,1.48615,1.48685,1.48575,1.4863,245400000.0
2009-02-26 17:09:00,1.48635,1.4864,1.48595,1.4863,132800000.0
2009-02-26 17:10:00,1.4863,1.4864,1.48565,1.4858,145200000.0
2009-02-26 17:11:00,1.4858,1.4858,1.48565,1.4857,153400000.0
2009-02-26 17:12:00,1.4857,1.48575,1.4854,1.4857,158200000.0
2009-02-26 17:13:00,1.4857,1.4858,1.48545,1.4858,186400000.0
2009-02-26 17:14:00,1.4858,1.48585,1.48565,1.48565,121800000.0
2009-02-26 17:15:00,1.4856,1.4857,1.48545,1.4856,192600000.0
2009-02-26 17:16:00,1.4856,1.4856,1.48525,1.4854,180000000.0
2009-02-26 17:17:00,1.4854,1.4854,1.4852,1.4853,196000001.0
2009-02-26 17:18:00,1.4853,1.4855,1.4852,1.4855,143000000.0
2009-02-26 17:19:00,1.4856,1.4859,1.4855,1.48585,183000000.0
2009-02-26 17:20:00,1.48585,1.48665,1.48585,1.48655,211200000.0
2009-02-26 17:21:00,1.48655,1.48685,1.4863,1.4867,232400000.0
2009-02-26 17:22:00,1.4867,1.4867,1.4862,1.4864,204400000.0
2009-02-26 17:23:00,1.48645,1.4866,1.4856,1.4858,229400000.0
2009-02-26 17:24:00,1.4858,1.4865,1.4857,1.4865,275200000.0
2009-02-26 17:25:00,1.4864,1.48645,1.486,1.4861,159600001.0
2009-02-26 17:26:00,1.4861,1.4862,1.48605,1.4861,112000000.0
2009-02-26 17:27:00,1.4861,1.4865,1.486,1.48625,159800000.0
2009-02-26 17:28:00,1.4863,1.4863,1.48595,1.486,129400000.0
2009-02-26 17:29:00,1.486,1.4863,1.48595,1.48605,243800000.0
2009-02-26 17:30:00,1.4861,1.48635,1.48605,1.4862,310200001.0
2009-02-26 17:31:00,1.4862,1.4863,1.48565,1.4858,408900002.0
2009-02-26 17:32:00,1.4858,1.48625,1.48575,1.4862,176200000.0
2009-02-26 17:33:00,1.48625,1.48635,1.48605,1.4863,176400000.0
2009-02-26 17:34:00,1.4863,1.48665,1.4862,1.4863,163300000.0
2009-02-26 17:35:00,1.4863,1.4868,1.4861,1.48665,114800000.0
2009-02-26 17:36:00,1.48665,1.4868,1.4862,1.4865,160600000.0
2009-02-26 17:37:00,1.4865,1.4867,1.4864,1.48645,140400000.0
2009-02-26 17:38:00,1.48645,1.4868,1.48635,1.4865,208800000.0
2009-02-26 17:39:00,1.4864,1.48665,1.48635,1.4865,145600000.0
2009-02-26 17:40:00,1.4866,1.4866,1.486,1.486,112200000.0
2009-02-26 17:41:00,1.486,1.4866,1.486,1.48615,206200000.0
2009-02-26 17:42:00,1.4863,1.487,1.48625,1.48685,214200000.0
2009-02-26 17:43:00,1.4869,1.48715,1.48665,1.4871,192400000.0
2009-02-26 17:44:00,1.48705,1.4872,1.4869,1.487,163200000.0
2009-02-26 17:45:00,1.487,1.4875,1.48685,1.48735,209000000.0
2009-02-26 17:46:00,1.4874,1.4879,1.48735,1.48765,157200000.0
2009-02-26 17:47:00,1.48765,1.48795,1.4876,1.4877,223000000.0
2009-02-26 17:48:00,1.4878,1.4883,1.4877,1.4882,247000000.0
2009-02-26 17:49:00,1.4883,1.48845,1.4881,1.48845,243600000.0
2009-02-26 17:50:00,1.48845,1.48855,1.48805,1.4884,223700000.0
2009-02-26 17:51:00,1.4883,1.4884,1.488,1.4882,320200000.0
2009-02-26 17:52:00,1.48825,1.48825,1.48795,1.488,161600000.0
2009-02-26 17:53:00,1.488,1.48835,1.48785,1.488,164800000.0
2009-02-26 17:54:00,1.488,1.4882,1.48765,1.4877,294000000.0
2009-02-26 17:55:00,1.48765,1.4877,1.4875,1.48755,164200000.0
2009-02-26 17:56:00,1.48755,1.4876,1.4875,1.48755,34200000.0
2009-02-26 17:57:00,1.48755,1.48825,1.4875,1.48815,99400000.0
2009-02-26 17:58:00,1.48815,1.48855,1.48815,1.4885,105600000.0
2009-02-26 17:59:00,1.4886,1.48885,1.4885,1.48855,131800000.0
2009-02-26 18:00:00,1.4886,1.4891,1.4886,1.4886,172600000.0
2009-02-26 18:01:00,1.48855,1.48875,1.48835,1.48855,258700000.0
2009-02-26 18:02:00,1.48855,1.4886,1.48815,1.4882,192800000.0
2009-02-26 18:03:00,1.48835,1.4884,1.48795,1.488,133400000.0
2009-02-26 18:04:00,1.488,1.4882,1.48795,1.4882,172800000.0
2009-02-26 18:05:00,1.4882,1.4882,1.4878,1.4878,189400000.0
2009-02-26 18:06:00,1.48775,1.4878,1.4874,1.4874,104500000.0
2009-02-26 18:07:00,1.48745,1.4877,1.4874,1.48765,129400000.0
2009-02-26 18:08:00,1.4877,1.4878,1.48755,1.4876,108400000.0
2009-02-26 18:09:00,1.4876,1.4877,1.4875,1.4876,78200000.0
2009-02-26 18:10:00,1.4876,1.48795,1.4874,1.48795,118200000.0
2009-02-26 18:11:00,1.4879,1.4882,1.4878,1.48815,148000000.0
2009-02-26 18:12:00,1.4881,1.48825,1.48805,1.4882,105000000.0
2009-02-26 18:13:00,1.4882,1.4884,1.4877,1.4877,165200000.0
2009-02-26 18:14:00,1.4877,1.488,1.4876,1.4879,112200000.0
2009-02-26 18:15:00,1.4879,1.4879,1.4875,1.4877,91000000.0
2009-02-26 18:16:00,1.4877,1.4878,1.4875,1.4876,163000000.0
2009-02-26 18:17:00,1.4876,1.4876,1.4874,1.4874,73800000.0
2009-02-26 18:18:00,1.48735,1.48755,1.48715,1.48745,116400000.0
2009-02-26 18:19:00,1.48745,1.488,1.48745,1.488,215000000.0
2009-02-26 18:20:00,1.48795,1.4886,1.48795,1.4886,151200000.0
2009-02-26 18:21:00,1.4886,1.4886,1.4883,1.4885,97800000.0
2009-02-26 18:22:00,1.4884,1.4886,1.48835,1.4886,272400000.0
2009-02-26 18:23:00,1.4886,1.4886,1.4879,1.4879,167200000.0
2009-02-26 18:24:00,1.4879,1.4879,1.4878,1.48785,74600000.0
2009-02-26 18:25:00,1.48785,1.4881,1.48735,1.4881,131000000.0
2009-02-26 18:26:00,1.4881,1.4893,1.4881,1.4892,171400000.0
2009-02-26 18:27:00,1.4892,1.4893,1.48915,1.48925,53600000.0
2009-02-26 18:28:00,1.4893,1.4894,1.48875,1.4888,147200000.0
2009-02-26 18:29:00,1.4888,1.4889,1.4886,1.48865,164800000.0
2009-02-26 18:30:00,1.4885,1.4886,1.4883,1.4883,101200000.0
2009-02-26 18:31:00,1.4883,1.4886,1.4883,1.4886,148000000.0
2009-02-26 18:32:00,1.48855,1.4886,1.4884,1.4886,62600000.0
2009-02-26 18:33:00,1.48855,1.4887,1.48825,1.4885,159400000.0
2009-02-26 18:34:00,1.4885,1.4885,1.48825,1.48835,53600000.0
2009-02-26 18:35:00,1.4883,1.48855,1.4883,1.4885,91600000.0
2009-02-26 18:36:00,1.4885,1.48855,1.4884,1.4884,36600000.0
2009-02-26 18:37:00,1.4884,1.4885,1.4884,1.48845,141600000.0
2009-02-26 18:38:00,1.48845,1.4886,1.48835,1.4885,70000000.0
2009-02-26 18:39:00,1.4885,1.4885,1.4876,1.4876,112200000.0
2009-02-26 18:40:00,1.48735,1.4878,1.48735,1.48765,113800000.0
2009-02-26 18:41:00,1.48765,1.4879,1.48725,1.4873,131800000.0
2009-02-26 18:42:00,1.4874,1.4877,1.4873,1.4875,93400000.0
2009-02-26 18:43:00,1.4875,1.4877,1.4872,1.4872,110600000.0
2009-02-26 18:44:00,1.4872,1.4873,1.4866,1.4866,125400000.0
2009-02-26 18:45:00,1.4866,1.4868,1.48635,1.48645,105600000.0
2009-02-26 18:46:00,1.4865,1.4869,1.48635,1.4868,122400000.0
2009-02-26 18:47:00,1.4868,1.487,1.48675,1.487,89800000.0
2009-02-26 18:48:00,1.487,1.4873,1.48695,1.487,109400000.0
2009-02-26 18:49:00,1.487,1.48725,1.487,1.48725,100600000.0
2009-02-26 18:50:00,1.4873,1.4874,1.4868,1.4869,173000000.0
2009-02-26 18:51:00,1.4869,1.4871,1.4869,1.487,62400000.0
2009-02-26 18:52:00,1.48705,1.4871,1.487,1.48705,57000000.0
2009-02-26 18:53:00,1.48705,1.4871,1.48685,1.48685,43200000.0
2009-02-26 18:54:00,1.4869,1.4871,1.48635,1.487,113800000.0
2009-02-26 18:55:00,1.48695,1.487,1.4866,1.4867,84400000.0
2009-02-26 18:56:00,1.4867,1.487,1.4867,1.4869,37600000.0
2009-02-26 18:57:00,1.487,1.487,1.48685,1.4869,29200000.0
2009-02-26 18:58:00,1.4869,1.487,1.48655,1.4868,106000000.0
2009-02-26 18:59:00,1.4867,1.48685,1.4867,1.4867,66200000.0
2009-02-26 19:00:00,1.4867,1.487,1.48655,1.4868,97600000.0
2009-02-26 19:01:00,1.4868,1.4869,1.4865,1.4867,103800000.0
2009-02-26 19:02:00,1.4867,1.48695,1.4867,1.4868,94600000.0
2009-02-26 19:03:00,1.4869,1.4871,1.4868,1.48705,104400000.0
2009-02-26 19:04:00,1.4872,1.4872,1.4867,1.48675,102800000.0
2009-02-26 19:05:00,1.48675,1.487,1.4867,1.487,103800000.0
2009-02-26 19:06:00,1.487,1.4871,1.4869,1.4871,22800000.0
2009-02-26 19:07:00,1.4871,1.48715,1.487,1.48715,71400000.0
2009-02-26 19:08:00,1.48715,1.48715,1.487,1.48705,59400000.0
2009-02-26 19:09:00,1.48705,1.4872,1.487,1.48715,132800000.0
2009-02-26 19:10:00,1.4871,1.48745,1.48695,1.48715,108400000.0
2009-02-26 19:11:00,1.4872,1.4874,1.48705,1.4871,92200000.0
2009-02-26 19:12:00,1.48715,1.4872,1.487,1.487,85200000.0
2009-02-26 19:13:00,1.487,1.487,1.4869,1.4869,11600000.0
2009-02-26 19:14:00,1.4869,1.4869,1.48645,1.48655,90600000.0
2009-02-26 19:15:00,1.4867,1.487,1.48665,1.48685,49400000.0
2009-02-26 19:16:00,1.48685,1.48685,1.48635,1.4864,67200000.0
2009-02-26 19:17:00,1.4864,1.4866,1.4863,1.4864,58000000.0
2009-02-26 19:18:00,1.4864,1.48655,1.4862,1.4862,64600000.0
2009-02-26 19:19:00,1.4862,1.4862,1.486,1.486,20800000.0
2009-02-26 19:20:00,1.48595,1.48595,1.4854,1.4854,110800000.0
2009-02-26 19:21:00,1.4854,1.48605,1.48515,1.486,143000000.0
2009-02-26 19:22:00,1.486,1.486,1.4859,1.4859,71800000.0
2009-02-26 19:23:00,1.4859,1.4862,1.4859,1.4861,90000000.0
2009-02-26 19:24:00,1.4861,1.4864,1.4861,1.4863,79200000.0
2009-02-26 19:25:00,1.4864,1.4864,1.4857,1.4861,72800000.0
2009-02-26 19:26:00,1.48605,1.4863,1.486,1.486,91000000.0
2009-02-26 19:27:00,1.486,1.486,1.4857,1.4857,79400000.0
2009-02-26 19:28:00,1.48575,1.4863,1.48565,1.4863,103000000.0
2009-02-26 19:29:00,1.4863,1.4864,1.48605,1.4861,129800000.0
2009-02-26 19:30:00,1.4861,1.4861,1.4853,1.4855,135000000.0
2009-02-26 19:31:00,1.48555,1.4861,1.48555,1.4861,72600000.0
2009-02-26 19:32:00,1.4861,1.4861,1.486,1.486,169600000.0
2009-02-26 19:33:00,1.48595,1.48605,1.48595,1.48605,81600000.0
2009-02-26 19:34:00,1.48605,1.48615,1.486,1.4861,77600000.0
2009-02-26 19:35:00,1.4861,1.48635,1.486,1.48635,85200000.0
2009-02-26 19:36:00,1.48635,1.4864,1.48625,1.48635,180800000.0
2009-02-26 19:37:00,1.48635,1.4864,1.48625,1.48635,105000000.0
2009-02-26 19:38:00,1.4864,1.4865,1.4863,1.4863,63400000.0
2009-02-26 19:39:00,1.4863,1.48635,1.4858,1.4861,118400000.0
2009-02-26 19:40:00,1.4861,1.48615,1.48565,1.48615,112600000.0
2009-02-26 19:41:00,1.48615,1.48615,1.48585,1.48585,63600000.0
2009-02-26 19:42:00,1.4859,1.4861,1.4859,1.4861,94400000.0
2009-02-26 19:43:00,1.4861,1.4861,1.48555,1.48565,78800000.0
2009-02-26 19:44:00,1.48565,1.4857,1.48565,1.4857,30000000.0
2009-02-26 19:45:00,1.4857,1.48605,1.48555,1.486,127400000.0
2009-02-26 19:46:00,1.486,1.4863,1.48595,1.4863,198400000.0
2009-02-26 19:47:00,1.4862,1.4863,1.48605,1.48615,96400000.0
2009-02-26 19:48:00,1.48615,1.4867,1.48615,1.4864,82200000.0
2009-02-26 19:49:00,1.4866,1.4867,1.48625,1.4863,24200000.0
2009-02-26 19:50:00,1.48635,1.48635,1.48605,1.48605,54000000.0
2009-02-26 19:51:00,1.48605,1.4862,1.48605,1.4862,13600000.0
2009-02-26 19:52:00,1.48625,1.4867,1.48625,1.4866,80400000.0
2009-02-26 19:53:00,1.48645,1.48675,1.4864,1.48665,68600000.0
2009-02-26 19:54:00,1.48665,1.48725,1.48655,1.4872,152600000.0
2009-02-26 19:55:00,1.48715,1.4874,1.487,1.487,108600000.0
2009-02-26 19:56:00,1.487,1.48725,1.487,1.48705,95400000.0
2009-02-26 19:57:00,1.48705,1.4871,1.487,1.487,97400000.0
2009-02-26 19:58:00,1.487,1.4871,1.487,1.48705,124600000.0
2009-02-26 19:59:00,1.48705,1.48705,1.487,1.48705,56200000.0
2009-02-26 20:00:00,1.48705,1.4874,1.48705,1.4872,52000000.0
2009-02-26 20:01:00,1.48735,1.4874,1.4873,1.4873,11600000.0
2009-02-26 20:02:00,1.4872,1.4873,1.487,1.48705,98600000.0
2009-02-26 20:03:00,1.487,1.48735,1.487,1.487,62800000.0
2009-02-26 20:04:00,1.4867,1.48697,1.48642,1.48642,123600000.0
2009-02-26 20:05:00,1.48705,1.48705,1.487,1.487,6200000.0
2009-02-26 20:06:00,1.48644,1.48675,1.48616,1.48675,127000000.0
2009-02-26 20:07:00,1.487,1.48715,1.487,1.48705,66000000.0
2009-02-26 20:08:00,1.48705,1.48705,1.48675,1.4869,58600000.0
2009-02-26 20:09:00,1.48685,1.4869,1.48645,1.4865,165300000.0
2009-02-26 20:10:00,1.4865,1.48655,1.4862,1.48635,328200000.0
2009-02-26 20:11:00,1.48635,1.48645,1.48635,1.48635,143800000.0
2009-02-26 20:12:00,1.48635,1.48635,1.4854,1.4855,130000000.0
2009-02-26 20:13:00,1.4855,1.48555,1.4852,1.4855,122200000.0
2009-02-26 20:14:00,1.4855,1.4856,1.4855,1.4856,23200000.0
2009-02-26 20:15:00,1.4856,1.4858,1.4855,1.4856,64600000.0
2009-02-26 20:16:00,1.4856,1.4857,1.48545,1.4855,66800000.0
2009-02-26 20:17:00,1.4855,1.4855,1.48515,1.4852,65200000.0
2009-02-26 20:18:00,1.48525,1.48535,1.4852,1.4852,6400000.0
2009-02-26 20:19:00,1.4853,1.4854,1.4853,1.4853,67400000.0
2009-02-26 20:20:00,1.4853,1.4854,1.4852,1.4854,48400000.0
2009-02-26 20:21:00,1.4854,1.48545,1.48515,1.4852,119400000.0
2009-02-26 20:22:00,1.4852,1.4853,1.4851,1.4851,44400000.0
2009-02-26 20:23:00,1.4851,1.48535,1.4851,1.4852,50000000.0
2009-02-26 20:24:00,1.4852,1.4852,1.4851,1.4851,40600000.0
2009-02-26 20:25:00,1.4851,1.4851,1.4851,1.4851,4400000.0
2009-02-26 20:26:00,1.4852,1.4853,1.4851,1.4851,95200000.0
2009-02-26 20:27:00,1.4852,1.4859,1.4851,1.4858,105800000.0
2009-02-26 20:28:00,1.4858,1.4866,1.4858,1.4864,96800000.0
2009-02-26 20:29:00,1.48645,1.4865,1.4864,1.4864,58200000.0
2009-02-26 20:30:00,1.4864,1.4864,1.4858,1.48585,113400000.0
2009-02-26 20:31:00,1.48595,1.48595,1.4854,1.48555,117000000.0
2009-02-26 20:32:00,1.48545,1.4861,1.4854,1.4861,91600000.0
2009-02-26 20:33:00,1.4862,1.48635,1.4861,1.48615,100800000.0
2009-02-26 20:34:00,1.48615,1.48645,1.4861,1.4864,99800000.0
2009-02-26 20:35:00,1.48645,1.48645,1.4862,1.48625,125000000.0
2009-02-26 20:36:00,1.4863,1.48635,1.4862,1.4863,62400000.0
2009-02-26 20:37:00,1.48635,1.48635,1.4862,1.4862,56800000.0
2009-02-26 20:38:00,1.4862,1.4862,1.48605,1.48605,49200000.0
2009-02-26 20:39:00,1.48605,1.48605,1.48565,1.4859,227800000.0
2009-02-26 20:40:00,1.4859,1.48625,1.4859,1.4862,117800000.0
2009-02-26 20:41:00,1.4861,1.48655,1.4861,1.4865,137000000.0
2009-02-26 20:42:00,1.4865,1.4873,1.48645,1.48695,95200000.0
2009-02-26 20:43:00,1.487,1.4872,1.487,1.487,72000000.0
2009-02-26 20:44:00,1.487,1.4871,1.487,1.487,50400000.0
2009-02-26 20:45:00,1.487,1.4872,1.4868,1.48685,111400000.0
2009-02-26 20:46:00,1.4869,1.487,1.4867,1.48675,134200000.0
2009-02-26 20:47:00,1.4868,1.4872,1.48655,1.48655,108400000.0
2009-02-26 20:48:00,1.48655,1.48655,1.4856,1.4861,176600000.0
2009-02-26 20:49:00,1.48605,1.4861,1.48605,1.48605,53600000.0
2009-02-26 20:50:00,1.48605,1.48635,1.48585,1.48635,81200000.0
2009-02-26 20:51:00,1.48635,1.4864,1.48635,1.4864,70200000.0
2009-02-26 20:52:00,1.4864,1.48655,1.4864,1.48645,85400000.0
2009-02-26 20:53:00,1.48645,1.4868,1.48645,1.4867,66400000.0
2009-02-26 20:54:00,1.4867,1.4868,1.4866,1.4867,74200000.0
2009-02-26 20:55:00,1.48665,1.4867,1.4864,1.48645,108600000.0
2009-02-26 20:56:00,1.48645,1.4865,1.48605,1.4863,98800000.0
2009-02-26 20:57:00,1.4863,1.48645,1.48615,1.4864,155600000.0
2009-02-26 20:58:00,1.4864,1.48665,1.4864,1.48665,71600000.0
2009-02-26 20:59:00,1.48665,1.487,1.48635,1.48635,148800000.0
2009-02-26 21:00:00,1.48635,1.48635,1.48555,1.4857,143000000.0
2009-02-26 21:01:00,1.4857,1.486,1.48545,1.4855,107600000.0
2009-02-26 21:02:00,1.4856,1.4859,1.48535,1.48565,138200000.0
2009-02-26 21:03:00,1.48565,1.48595,1.4856,1.4859,119400000.0
2009-02-26 21:04:00,1.4859,1.4859,1.48565,1.4857,94800000.0
2009-02-26 21:05:00,1.4857,1.4859,1.48565,1.4859,141000000.0
2009-02-26 21:06:00,1.4859,1.4862,1.48585,1.4859,206400000.0
2009-02-26 21:07:00,1.4859,1.486,1.4854,1.4858,198800000.0
2009-02-26 21:08:00,1.48575,1.4861,1.48575,1.486,42200000.0
2009-02-26 21:09:00,1.486,1.48625,1.48595,1.48615,67600000.0
2009-02-26 21:10:00,1.4862,1.4865,1.48615,1.4863,161800000.0
2009-02-26 21:11:00,1.4863,1.4863,1.4861,1.4861,146800000.0
2009-02-26 21:12:00,1.4861,1.4863,1.4861,1.4862,76600000.0
2009-02-26 21:13:00,1.4863,1.4863,1.48605,1.48605,47800000.0
2009-02-26 21:14:00,1.4861,1.4861,1.48605,1.4861,86000000.0
2009-02-26 21:15:00,1.4861,1.4861,1.4856,1.48585,118800000.0
2009-02-26 21:16:00,1.48585,1.486,1.48585,1.48585,114000000.0
2009-02-26 21:17:00,1.48585,1.4859,1.48575,1.4858,62600000.0
2009-02-26 21:18:00,1.4858,1.4858,1.4858,1.4858,10800000.0
2009-02-26 21:19:00,1.4858,1.4858,1.4852,1.4852,67800000.0
2009-02-26 21:20:00,1.4852,1.4856,1.4852,1.48555,122400000.0
2009-02-26 21:21:00,1.4855,1.4856,1.4853,1.4853,78800000.0
2009-02-26 21:22:00,1.48535,1.48535,1.4852,1.4853,56800000.0
2009-02-26 21:23:00,1.4854,1.4854,1.4851,1.4851,79000000.0
2009-02-26 21:24:00,1.4851,1.4852,1.4851,1.4852,60800000.0
2009-02-26 21:25:00,1.4852,1.4853,1.4851,1.4852,70400000.0
2009-02-26 21:26:00,1.4852,1.4854,1.48515,1.4853,79600000.0
2009-02-26 21:27:00,1.4854,1.4855,1.48525,1.4854,117000000.0
2009-02-26 21:28:00,1.4854,1.4854,1.48525,1.4853,39000000.0
2009-02-26 21:29:00,1.4853,1.4853,1.48525,1.48525,36400000.0
2009-02-26 21:30:00,1.4851,1.4853,1.485,1.4853,62000000.0
2009-02-26 21:31:00,1.4853,1.4853,1.4853,1.4853,12000000.0
2009-02-26 21:32:00,1.4853,1.4856,1.48515,1.4855,78200000.0
2009-02-26 21:33:00,1.4855,1.4856,1.48525,1.4853,66600000.0
2009-02-26 21:34:00,1.48525,1.4853,1.48495,1.48505,124200000.0
2009-02-26 21:35:00,1.48505,1.4855,1.48495,1.4852,149800000.0
2009-02-26 21:36:00,1.4852,1.4852,1.485,1.485,73200000.0
2009-02-26 21:37:00,1.48505,1.4853,1.48495,1.4853,118000000.0
2009-02-26 21:38:00,1.4853,1.4855,1.4853,1.48545,75600000.0
2009-02-26 21:39:00,1.48545,1.4858,1.4853,1.4857,135000000.0
2009-02-26 21:40:00,1.4857,1.4857,1.4852,1.4855,120800000.0
2009-02-26 21:41:00,1.4855,1.4857,1.48515,1.48535,126400000.0
2009-02-26 21:42:00,1.48545,1.4856,1.48505,1.48545,122800000.0
2009-02-26 21:43:00,1.4856,1.4858,1.48545,1.48565,71600000.0
2009-02-26 21:44:00,1.4858,1.4858,1.4856,1.48565,80600000.0
2009-02-26 21:45:00,1.4857,1.4857,1.48565,1.48565,35400000.0
2009-02-26 21:46:00,1.48565,1.4857,1.4853,1.48545,51000000.0
2009-02-26 21:47:00,1.48535,1.48535,1.4852,1.4852,67000000.0
2009-02-26 21:48:00,1.48535,1.48565,1.4852,1.48555,112600000.0
2009-02-26 21:49:00,1.4855,1.48585,1.4854,1.4857,197400000.0
2009-02-26 21:50:00,1.48575,1.4858,1.48555,1.4857,265600000.0
2009-02-26 21:51:00,1.48565,1.48585,1.48565,1.4858,81000000.0
2009-02-26 21:52:00,1.48575,1.4858,1.4855,1.48555,193000000.0
2009-02-26 21:53:00,1.48555,1.4857,1.4853,1.4854,216200000.0
2009-02-26 21:54:00,1.4854,1.4854,1.48485,1.48485,139800000.0
2009-02-26 21:55:00,1.48485,1.48485,1.4842,1.4847,103800000.0
2009-02-26 21:56:00,1.4847,1.4847,1.48425,1.48425,69200000.0
2009-02-26 21:57:00,1.4844,1.48505,1.48415,1.48505,60000000.0
2009-02-26 21:58:00,1.4851,1.4855,1.4851,1.4855,79000000.0
2009-02-26 21:59:00,1.4855,1.4857,1.48535,1.48535,50200000.0
2009-02-26 22:00:00,1.48535,1.48535,1.48475,1.48475,47600000.0
2009-02-26 22:01:00,1.4847,1.485,1.48455,1.4848,120400000.0
2009-02-26 22:02:00,1.4848,1.48545,1.4848,1.4852,114800000.0
2009-02-26 22:03:00,1.4852,1.48575,1.48515,1.4856,110200000.0
2009-02-26 22:04:00,1.48555,1.4857,1.4854,1.4855,68600000.0
2009-02-26 22:05:00,1.4855,1.4855,1.48515,1.48535,80600000.0
2009-02-26 22:06:00,1.4853,1.4855,1.4853,1.4854,62600000.0
2009-02-26 22:07:00,1.4854,1.4859,1.48535,1.4859,82800000.0
2009-02-26 22:08:00,1.4859,1.4859,1.4853,1.4853,69200000.0
2009-02-26 22:09:00,1.4853,1.48535,1.4853,1.4853,21600000.0
2009-02-26 22:10:00,1.4853,1.48535,1.4847,1.48485,113200000.0
2009-02-26 22:11:00,1.48485,1.485,1.4845,1.4849,156000000.0
2009-02-26 22:12:00,1.4849,1.48525,1.4849,1.4851,62200000.0
2009-02-26 22:13:00,1.4851,1.4851,1.4848,1.4849,171000000.0
2009-02-26 22:14:00,1.4849,1.48495,1.48425,1.4843,162400000.0
2009-02-26 22:15:00,1.4843,1.48505,1.4843,1.4849,123800000.0
2009-02-26 22:16:00,1.48505,1.48535,1.48475,1.4852,87200000.0
2009-02-26 22:17:00,1.4852,1.48545,1.4849,1.48545,116000000.0
2009-02-26 22:18:00,1.4855,1.486,1.48515,1.4859,207800000.0
2009-02-26 22:19:00,1.4859,1.48605,1.48545,1.4858,120600000.0
2009-02-26 22:20:00,1.4859,1.48605,1.48415,1.4846,144800000.0
2009-02-26 22:21:00,1.4846,1.485,1.4845,1.48485,111000000.0
2009-02-26 22:22:00,1.48485,1.48535,1.48475,1.48485,120400000.0
2009-02-26 22:23:00,1.4848,1.4853,1.4848,1.4849,62400000.0
2009-02-26 22:24:00,1.48495,1.4851,1.48485,1.48495,109600000.0
2009-02-26 22:25:00,1.48495,1.48495,1.48475,1.48475,62600000.0
2009-02-26 22:26:00,1.4848,1.48485,1.48475,1.4848,18800000.0
2009-02-26 22:27:00,1.4848,1.4851,1.4848,1.4849,48800000.0
2009-02-26 22:28:00,1.4849,1.48525,1.4849,1.48505,46400000.0
2009-02-26 22:29:00,1.485,1.485,1.4848,1.48485,83800000.0
2009-02-26 22:30:00,1.48485,1.4851,1.4848,1.485,49400000.0
2009-02-26 22:31:00,1.48495,1.48495,1.484,1.48415,57000000.0
2009-02-26 22:32:00,1.4841,1.4844,1.48385,1.48405,101600000.0
2009-02-26 22:33:00,1.48405,1.4841,1.48405,1.4841,42200000.0
2009-02-26 22:34:00,1.4841,1.4842,1.48405,1.4841,12000000.0
2009-02-26 22:35:00,1.4842,1.4844,1.4841,1.48425,130200000.0
2009-02-26 22:36:00,1.4842,1.48445,1.4841,1.48445,77600000.0
2009-02-26 22:37:00,1.4844,1.4844,1.4841,1.48415,46800000.0
2009-02-26 22:38:00,1.4842,1.4842,1.4838,1.4839,90000000.0
2009-02-26 22:39:00,1.4839,1.48415,1.4838,1.48395,89000000.0
2009-02-26 22:40:00,1.4839,1.4845,1.48385,1.4844,108100000.0
2009-02-26 22:41:00,1.4844,1.4844,1.48385,1.4839,129600000.0
2009-02-26 22:42:00,1.48385,1.48445,1.48385,1.4842,79400000.0
2009-02-26 22:43:00,1.48425,1.48445,1.4842,1.48435,70200000.0
2009-02-26 22:44:00,1.4843,1.48445,1.4842,1.48425,130600000.0
2009-02-26 22:45:00,1.4844,1.48455,1.48435,1.48435,128800000.0
2009-02-26 22:46:00,1.48435,1.4849,1.48435,1.4846,81400000.0
2009-02-26 22:47:00,1.4846,1.4849,1.4845,1.48475,43000000.0
2009-02-26 22:48:00,1.4849,1.4849,1.4847,1.4848,47400000.0
2009-02-26 22:49:00,1.4848,1.48535,1.4848,1.48495,117600000.0
2009-02-26 22:50:00,1.48485,1.485,1.4848,1.4848,62000000.0
2009-02-26 22:51:00,1.4848,1.4848,1.4847,1.4847,41600000.0
2009-02-26 22:52:00,1.4847,1.48475,1.4839,1.484,162800000.0
2009-02-26 22:53:00,1.484,1.48425,1.4837,1.4837,70600000.0
2009-02-26 22:54:00,1.4837,1.48375,1.48345,1.48355,45600000.0
2009-02-26 22:55:00,1.4835,1.48395,1.4834,1.4839,71600000.0
2009-02-26 22:56:00,1.4839,1.4839,1.4834,1.48355,76200000.0
2009-02-26 22:57:00,1.48355,1.48355,1.4835,1.48355,20400000.0
2009-02-26 22:58:00,1.48355,1.48355,1.48285,1.4829,154000000.0
2009-02-26 22:59:00,1.4829,1.48295,1.48275,1.48275,92400000.0
2009-02-26 23:00:00,1.4828,1.48345,1.48255,1.48275,91400000.0
2009-02-26 23:01:00,1.48275,1.4829,1.48185,1.4822,144600000.0
2009-02-26 23:02:00,1.4822,1.4825,1.4822,1.4824,47600000.0
2009-02-26 23:03:00,1.4824,1.483,1.4824,1.4827,84800000.0
2009-02-26 23:04:00,1.48275,1.48295,1.48275,1.4829,35200000.0
2009-02-26 23:05:00,1.4829,1.483,1.48275,1.48285,25800000.0
2009-02-26 23:06:00,1.48285,1.4831,1.48285,1.4831,81600000.0
2009-02-26 23:07:00,1.4831,1.4831,1.48295,1.483,49400000.0
2009-02-26 23:08:00,1.483,1.48335,1.48295,1.483,86200000.0
2009-02-26 23:09:00,1.483,1.483,1.48295,1.483,31600000.0
2009-02-26 23:10:00,1.48295,1.48305,1.48295,1.483,26200000.0
2009-02-26 23:11:00,1.48295,1.4834,1.48295,1.48335,43000000.0
2009-02-26 23:12:00,1.48335,1.48335,1.48295,1.4831,90800000.0
2009-02-26 23:13:00,1.48315,1.48315,1.4831,1.4831,2000000.0
2009-02-26 23:14:00,1.4831,1.4837,1.4831,1.4834,22000000.0
2009-02-26 23:15:00,1.48335,1.48345,1.48315,1.4832,35000000.0
2009-02-26 23:16:00,1.48325,1.48335,1.48325,1.48335,8000000.0
2009-02-26 23:17:00,1.48335,1.48345,1.48335,1.48345,10200000.0
2009-02-26 23:18:00,1.48335,1.4834,1.48325,1.48325,23400000.0
2009-02-26 23:19:00,1.48325,1.48325,1.48285,1.48305,12000000.0
2009-02-26 23:20:00,1.483,1.48335,1.483,1.48325,24000000.0
2009-02-26 23:21:00,1.48335,1.48345,1.48325,1.48335,21200000.0
2009-02-26 23:22:00,1.48335,1.48345,1.48315,1.4834,18600000.0
2009-02-26 23:23:00,1.48325,1.48325,1.483,1.48305,11600000.0
2009-02-26 23:24:00,1.48246,1.48288,1.48246,1.48272,17400000.0
2009-02-26 23:25:00,1.48305,1.48305,1.48245,1.483,26800000.0
2009-02-26 23:26:00,1.483,1.483,1.4826,1.48295,5000000.0
2009-02-26 23:27:00,1.483,1.483,1.48205,1.4824,36600000.0
2009-02-26 23:28:00,1.4824,1.48245,1.4823,1.4823,13200000.0
2009-02-26 23:29:00,1.48225,1.48225,1.4821,1.48215,27600000.0
2009-02-26 23:30:00,1.4822,1.4822,1.4821,1.48215,14600000.0
2009-02-26 23:31:00,1.48215,1.4826,1.4821,1.48225,34400000.0
2009-02-26 23:32:00,1.48225,1.4824,1.4821,1.4823,46200000.0
2009-02-26 23:33:00,1.4823,1.48245,1.48225,1.48245,31200000.0
2009-02-26 23:34:00,1.4824,1.4827,1.4823,1.4827,29000000.0
2009-02-26 23:35:00,1.48275,1.4833,1.48275,1.4829,46600000.0
2009-02-26 23:36:00,1.48295,1.48295,1.4827,1.48285,14400000.0
2009-02-26 23:37:00,1.48285,1.48305,1.48285,1.48305,11800000.0
2009-02-26 23:38:00,1.48305,1.4831,1.48305,1.48305,43400000.0
2009-02-26 23:39:00,1.48305,1.48315,1.48305,1.48305,16600000.0
2009-02-26 23:40:00,1.48305,1.4833,1.48305,1.4833,29200000.0
2009-02-26 23:41:00,1.4833,1.4833,1.4833,1.4833,3000000.0
2009-02-26 23:42:00,1.4833,1.4835,1.4833,1.4834,56600000.0
2009-02-26 23:43:00,1.48345,1.48365,1.48335,1.48335,49400000.0
2009-02-26 23:44:00,1.4833,1.48335,1.4833,1.48335,25400000.0
2009-02-26 23:45:00,1.48335,1.48365,1.48335,1.4834,48800000.0
2009-02-26 23:46:00,1.48345,1.4837,1.48345,1.48355,16600000.0
2009-02-26 23:47:00,1.48355,1.48365,1.48355,1.48355,6000000.0
2009-02-26 23:48:00,1.48355,1.4837,1.48355,1.4837,18800000.0
2009-02-26 23:49:00,1.48375,1.48375,1.4836,1.48375,19200000.0
2009-02-26 23:50:00,1.4838,1.4838,1.4837,1.4838,5000000.0
2009-02-26 23:51:00,1.48375,1.48375,1.4837,1.48375,3000000.0
2009-02-26 23:52:00,1.4838,1.48385,1.48375,1.48385,18400000.0
2009-02-26 23:53:00,1.48385,1.484,1.48365,1.484,20700000.0
2009-02-26 23:54:00,1.484,1.485,1.484,1.48415,39100000.0
2009-02-26 23:55:00,1.4841,1.4841,1.48375,1.48395,24600000.0
2009-02-26 23:56:00,1.48395,1.4848,1.48345,1.4838,27400000.0
2009-02-26 23:57:00,1.48375,1.48375,1.483,1.4832,32800000.0
2009-02-26 23:58:00,1.48305,1.4831,1.48285,1.48285,46000000.0
2009-02-26 23:59:00,1.483,1.4839,1.483,1.48375,26000000.0
2009-02-27 00:00:00,1.4837,1.4839,1.4833,1.48345,14000000.0
2009-02-27 00:01:00,1.4835,1.4835,1.4829,1.4829,14400000.0
2009-02-27 00:02:00,1.483,1.483,1.48265,1.4827,9000000.0
2009-02-27 00:03:00,1.48275,1.483,1.4825,1.4828,36600000.0
2009-02-27 00:04:00,1.48275,1.48285,1.48245,1.4828,32400000.0
2009-02-27 00:05:00,1.4827,1.4827,1.4825,1.4825,8200000.0
2009-02-27 00:06:00,1.48235,1.48245,1.48185,1.48225,18000000.0
2009-02-27 00:07:00,1.48225,1.4824,1.48225,1.4823,4000000.0
2009-02-27 00:08:00,1.48235,1.48235,1.48215,1.48215,5000000.0
2009-02-27 00:09:00,1.482,1.48205,1.482,1.482,11400000.0
2009-02-27 00:10:00,1.482,1.482,1.482,1.482,10000000.0
2009-02-27 00:11:00,1.482,1.48205,1.482,1.48205,4200000.0
2009-02-27 00:12:00,1.48205,1.4821,1.482,1.4821,16400000.0
2009-02-27 00:13:00,1.4821,1.4821,1.48205,1.48205,4000000.0
2009-02-27 00:14:00,1.482,1.48225,1.482,1.48215,13600000.0
2009-02-27 00:15:00,1.48205,1.4821,1.482,1.48205,11200000.0
2009-02-27 00:16:00,1.4822,1.4823,1.48205,1.48225,35600000.0
2009-02-27 00:17:00,1.48225,1.48235,1.48225,1.48235,18800000.0
2009-02-27 00:18:00,1.48235,1.4824,1.4822,1.48235,9400000.0
2009-02-27 00:19:00,1.48235,1.48245,1.4823,1.48245,12800000.0
2009-02-27 00:20:00,1.48245,1.48245,1.48245,1.48245,2400000.0
2009-02-27 00:21:00,1.48245,1.48245,1.48245,1.48245,1600000.0
2009-02-27 00:22:00,1.48245,1.4825,1.48245,1.48245,7800000.0
2009-02-27 00:23:00,1.48235,1.4825,1.48235,1.4824,12400000.0
2009-02-27 00:24:00,1.48245,1.48275,1.48245,1.4826,35000000.0
2009-02-27 00:25:00,1.48255,1.48265,1.48255,1.48265,13200000.0
2009-02-27 00:26:00,1.4826,1.4827,1.4826,1.48265,18200000.0
2009-02-27 00:27:00,1.48265,1.48265,1.4823,1.48245,12200000.0
2009-02-27 00:28:00,1.4824,1.4824,1.48235,1.4824,3000000.0
2009-02-27 00:29:00,1.48215,1.48245,1.48215,1.4823,8200000.0
2009-02-27 00:30:00,1.48225,1.48295,1.48225,1.4829,13800000.0
2009-02-27 00:31:00,1.48295,1.483,1.4825,1.483,36000000.0
2009-02-27 00:32:00,1.48247,1.48269,1.48217,1.48258,239600000.0
2009-02-27 00:33:00,1.483,1.483,1.48295,1.483,6400000.0
2009-02-27 00:34:00,1.48295,1.48295,1.48295,1.48295,1600000.0
2009-02-27 00:35:00,1.483,1.483,1.483,1.483,1600000.0
2009-02-27 00:36:00,1.483,1.483,1.483,1.483,1600000.0
2009-02-27 00:37:00,1.483,1.483,1.48245,1.483,7400000.0
2009-02-27 00:38:00,1.48246,1.48265,1.48235,1.48248,74200000.0
2009-02-27 00:39:00,1.483,1.483,1.48295,1.48295,9600000.0
2009-02-27 00:40:00,1.48256,1.48275,1.48226,1.48226,156800000.0
2009-02-27 00:41:00,1.48285,1.483,1.48285,1.48295,4800000.0
2009-02-27 00:42:00,1.48245,1.48245,1.48245,1.48245,1000000.0
2009-02-27 00:43:00,1.48285,1.483,1.4828,1.483,7000000.0
2009-02-27 00:44:00,1.48295,1.483,1.48295,1.48295,19400000.0
2009-02-27 00:45:00,1.483,1.483,1.483,1.483,4000000.0
2009-02-27 00:46:00,1.483,1.48305,1.48295,1.48295,12200000.0
2009-02-27 00:47:00,1.483,1.4835,1.48295,1.4833,33000000.0
2009-02-27 00:48:00,1.4829,1.4831,1.4829,1.483,31200000.0
2009-02-27 00:49:00,1.483,1.483,1.483,1.483,4000000.0
2009-02-27 00:50:00,1.483,1.483,1.483,1.483,9400000.0
2009-02-27 00:51:00,1.483,1.483,1.483,1.483,4000000.0
2009-02-27 00:52:00,1.483,1.483,1.483,1.483,8600000.0
2009-02-27 00:53:00,1.48291,1.48291,1.48253,1.48289,97600000.0
2009-02-27 00:54:00,1.48267,1.48303,1.48248,1.48251,84800000.0
2009-02-27 00:55:00,1.483,1.4831,1.483,1.48305,33000000.0
2009-02-27 00:56:00,1.483,1.48315,1.483,1.48305,19400000.0
2009-02-27 00:57:00,1.48305,1.48315,1.483,1.48305,16000000.0
2009-02-27 00:58:00,1.48267,1.483,1.48249,1.483,51600000.0
2009-02-27 00:59:00,1.48285,1.48296,1.48279,1.48289,75000000.0
2009-02-27 01:00:00,1.483,1.483,1.483,1.483,4800000.0
2009-02-27 01:01:00,1.483,1.483,1.483,1.483,4000000.0
2009-02-27 01:02:00,1.48305,1.48305,1.483,1.483,27600000.0
2009-02-27 01:03:00,1.48305,1.48305,1.483,1.483,5800000.0
2009-02-27 01:04:00,1.483,1.48335,1.483,1.48335,12600000.0
2009-02-27 01:05:00,1.48345,1.48345,1.483,1.4831,17200000.0
2009-02-27 01:06:00,1.4831,1.4833,1.4831,1.48315,11200000.0
2009-02-27 01:07:00,1.4832,1.48325,1.48315,1.4832,10000000.0
2009-02-27 01:08:00,1.4832,1.4832,1.483,1.48305,21400000.0
2009-02-27 01:09:00,1.4831,1.4831,1.483,1.483,40200000.0
2009-02-27 01:10:00,1.483,1.483,1.483,1.483,23200000.0
2009-02-27 01:11:00,1.483,1.483,1.483,1.483,3200000.0
2009-02-27 01:12:00,1.483,1.483,1.483,1.483,22400000.0
2009-02-27 01:13:00,1.483,1.483,1.483,1.483,21200000.0
2009-02-27 01:14:00,1.483,1.483,1.48245,1.48245,11000000.0
2009-02-27 01:15:00,1.4826,1.4826,1.4825,1.4826,9000000.0
2009-02-27 01:16:00,1.4827,1.4827,1.4826,1.48265,12600000.0
2009-02-27 01:17:00,1.4828,1.4828,1.4826,1.4826,12000000.0
2009-02-27 01:18:00,1.4826,1.48265,1.4825,1.4826,14200000.0
2009-02-27 01:19:00,1.48265,1.4827,1.4826,1.4826,14400000.0
2009-02-27 01:20:00,1.4826,1.48275,1.4826,1.4826,17200000.0
2009-02-27 01:21:00,1.48265,1.48275,1.48265,1.48275,3600000.0
2009-02-27 01:22:00,1.4826,1.4826,1.48255,1.4826,11800000.0
2009-02-27 01:23:00,1.4826,1.4826,1.4826,1.4826,4200000.0
2009-02-27 01:24:00,1.4826,1.4826,1.4825,1.4825,23600000.0
2009-02-27 01:25:00,1.4825,1.4826,1.48245,1.48245,56200000.0
2009-02-27 01:26:00,1.48245,1.48245,1.48245,1.48245,19400000.0
2009-02-27 01:27:00,1.48245,1.48245,1.48215,1.48225,38800000.0
2009-02-27 01:28:00,1.48225,1.4823,1.48215,1.48225,39800000.0
2009-02-27 01:29:00,1.4822,1.4825,1.4822,1.4825,12400000.0
2009-02-27 01:30:00,1.4825,1.48255,1.482,1.4825,72200000.0
2009-02-27 01:31:00,1.48265,1.48265,1.4821,1.48225,57400000.0
2009-02-27 01:32:00,1.4822,1.48225,1.48215,1.48225,39000000.0
2009-02-27 01:33:00,1.48225,1.48235,1.48215,1.48215,76600000.0
2009-02-27 01:34:00,1.4822,1.48225,1.48215,1.48225,51000000.0
2009-02-27 01:35:00,1.4822,1.4824,1.48215,1.48235,34200000.0
2009-02-27 01:36:00,1.48225,1.48225,1.48185,1.482,155200000.0
2009-02-27 01:37:00,1.4819,1.48345,1.4819,1.48345,80800000.0
2009-02-27 01:38:00,1.4833,1.48345,1.48235,1.4825,46800000.0
2009-02-27 01:39:00,1.4825,1.4826,1.48245,1.4826,36000000.0
2009-02-27 01:40:00,1.48265,1.48275,1.48265,1.48275,5200000.0
2009-02-27 01:41:00,1.48234,1.48274,1.48234,1.48251,216000000.0
2009-02-27 01:42:00,1.4828,1.4828,1.48265,1.4828,28200000.0
2009-02-27 01:43:00,1.4827,1.48305,1.4827,1.483,36400000.0
2009-02-27 01:44:00,1.483,1.483,1.48265,1.48265,105000000.0
2009-02-27 01:45:00,1.48265,1.4828,1.48265,1.4827,67600000.0
2009-02-27 01:46:00,1.4827,1.48285,1.48265,1.48265,20200000.0
2009-02-27 01:47:00,1.48265,1.4827,1.48265,1.4827,27400000.0
2009-02-27 01:48:00,1.48265,1.4827,1.48265,1.48265,68200000.0
2009-02-27 01:49:00,1.4827,1.4827,1.48265,1.4827,49800000.0
2009-02-27 01:50:00,1.48265,1.48275,1.48255,1.48275,39800000.0
2009-02-27 01:51:00,1.48275,1.48275,1.48275,1.48275,2200000.0
2009-02-27 01:52:00,1.48246,1.48264,1.48241,1.48264,18200000.0
2009-02-27 01:53:00,1.48233,1.48274,1.48233,1.48274,22800000.0
2009-02-27 01:54:00,1.48275,1.483,1.48275,1.48275,34400000.0
2009-02-27 01:55:00,1.48275,1.4829,1.48275,1.4829,43200000.0
2009-02-27 01:56:00,1.4829,1.4829,1.4829,1.4829,9000000.0
2009-02-27 01:57:00,1.4829,1.4829,1.4829,1.4829,4000000.0
2009-02-27 01:58:00,1.4826,1.48303,1.48259,1.48267,187600000.0
2009-02-27 01:59:00,1.4829,1.4829,1.48285,1.48285,7400000.0
2009-02-27 02:00:00,1.48285,1.48295,1.48285,1.48285,44000000.0
2009-02-27 02:01:00,1.4829,1.4831,1.4829,1.4831,20200000.0
2009-02-27 02:02:00,1.4824,1.4828,1.48237,1.48257,71600000.0
2009-02-27 02:03:00,1.4831,1.4831,1.4831,1.4831,6400000.0
2009-02-27 02:04:00,1.4826,1.48286,1.4826,1.48286,6000000.0
2009-02-27 02:05:00,1.48268,1.48297,1.48265,1.48294,13000000.0
2009-02-27 02:06:00,1.4831,1.4831,1.4831,1.4831,4800000.0
2009-02-27 02:07:00,1.4831,1.4831,1.4831,1.4831,3200000.0
2009-02-27 02:08:00,1.4824,1.48253,1.48233,1.48253,16400000.0
2009-02-27 02:09:00,1.4831,1.4831,1.4831,1.4831,4800000.0
2009-02-27 02:10:00,1.4831,1.4831,1.4831,1.4831,4800000.0
2009-02-27 02:11:00,1.4831,1.4831,1.4831,1.4831,4800000.0
2009-02-27 02:12:00,1.483,1.48305,1.4829,1.4829,18000000.0
2009-02-27 02:13:00,1.4829,1.4829,1.4825,1.4829,29000000.0
2009-02-27 02:14:00,1.4829,1.4829,1.48235,1.4826,14000000.0
2009-02-27 02:15:00,1.4826,1.4826,1.48255,1.48255,82400000.0
2009-02-27 02:16:00,1.48255,1.48255,1.48215,1.4822,29400000.0
2009-02-27 02:17:00,1.4822,1.4823,1.4818,1.4819,42800000.0
2009-02-27 02:18:00,1.482,1.48265,1.482,1.4825,136800000.0
2009-02-27 02:19:00,1.48245,1.4825,1.4823,1.4824,61000000.0
2009-02-27 02:20:00,1.4824,1.4826,1.4824,1.4825,47000000.0
2009-02-27 02:21:00,1.48245,1.4826,1.4824,1.4826,20800000.0
2009-02-27 02:22:00,1.4826,1.48275,1.48255,1.48275,83600000.0
2009-02-27 02:23:00,1.48275,1.48275,1.4823,1.48245,30800000.0
2009-02-27 02:24:00,1.4827,1.483,1.48235,1.48235,61200000.0
2009-02-27 02:25:00,1.48235,1.483,1.4822,1.4826,96600000.0
2009-02-27 02:26:00,1.48255,1.483,1.482,1.4825,118400000.0
2009-02-27 02:27:00,1.48265,1.4831,1.48265,1.4831,67400000.0
2009-02-27 02:28:00,1.4831,1.4831,1.4822,1.4823,74200000.0
2009-02-27 02:29:00,1.48225,1.4825,1.48175,1.48185,163600000.0
2009-02-27 02:30:00,1.48185,1.4822,1.4818,1.48205,57800000.0
2009-02-27 02:31:00,1.48205,1.48205,1.48195,1.482,65600000.0
2009-02-27 02:32:00,1.482,1.4824,1.4819,1.482,36600000.0
2009-02-27 02:33:00,1.482,1.482,1.482,1.482,24000000.0
2009-02-27 02:34:00,1.482,1.4823,1.482,1.4823,25000000.0
2009-02-27 02:35:00,1.48225,1.4825,1.4821,1.48235,73600000.0
2009-02-27 02:36:00,1.4824,1.4825,1.4822,1.4823,19600000.0
2009-02-27 02:37:00,1.4822,1.4822,1.482,1.482,29800000.0
2009-02-27 02:38:00,1.482,1.482,1.482,1.482,7000000.0
2009-02-27 02:39:00,1.482,1.482,1.48195,1.482,42400000.0
2009-02-27 02:40:00,1.482,1.48215,1.482,1.4821,53000000.0
2009-02-27 02:41:00,1.4821,1.4821,1.4821,1.4821,6000000.0
2009-02-27 02:42:00,1.4821,1.4821,1.482,1.482,46400000.0
2009-02-27 02:43:00,1.482,1.4822,1.482,1.4822,33000000.0
2009-02-27 02:44:00,1.4822,1.4822,1.482,1.482,40400000.0
2009-02-27 02:45:00,1.482,1.4821,1.482,1.482,27200000.0
2009-02-27 02:46:00,1.4821,1.48225,1.48195,1.48205,53400000.0
2009-02-27 02:47:00,1.482,1.4821,1.482,1.482,19200000.0
2009-02-27 02:48:00,1.48215,1.48215,1.48135,1.4817,129200000.0
2009-02-27 02:49:00,1.4817,1.48195,1.4816,1.4818,100800000.0
2009-02-27 02:50:00,1.4819,1.482,1.4818,1.4818,73600000.0
2009-02-27 02:51:00,1.4818,1.48205,1.48165,1.4818,99000000.0
2009-02-27 02:52:00,1.4818,1.48195,1.4818,1.4818,26000000.0
2009-02-27 02:53:00,1.4818,1.4818,1.4818,1.4818,17600000.0
2009-02-27 02:54:00,1.4818,1.48195,1.4817,1.4817,88000000.0
2009-02-27 02:55:00,1.48165,1.48165,1.48105,1.4815,94800000.0
2009-02-27 02:56:00,1.4815,1.4815,1.4815,1.4815,16800000.0
2009-02-27 02:57:00,1.4815,1.4815,1.4813,1.4814,41400000.0
2009-02-27 02:58:00,1.4814,1.48175,1.4814,1.4815,29800000.0
2009-02-27 02:59:00,1.4816,1.4816,1.4812,1.4815,93400000.0
2009-02-27 03:00:00,1.4815,1.4818,1.4815,1.4818,83200000.0
2009-02-27 03:01:00,1.4818,1.4821,1.4817,1.4819,55000000.0
2009-02-27 03:02:00,1.48185,1.4819,1.48145,1.4815,123400000.0
2009-02-27 03:03:00,1.4815,1.4815,1.48145,1.4815,42400000.0
2009-02-27 03:04:00,1.4816,1.4817,1.4815,1.4815,77200000.0
2009-02-27 03:05:00,1.4815,1.48165,1.48145,1.48165,68600000.0
2009-02-27 03:06:00,1.4817,1.48185,1.4815,1.48185,49000000.0
2009-02-27 03:07:00,1.48185,1.482,1.48165,1.4817,68400000.0
2009-02-27 03:08:00,1.4817,1.4819,1.4815,1.4818,53000000.0
2009-02-27 03:09:00,1.4817,1.4817,1.4815,1.4815,76600000.0
2009-02-27 03:10:00,1.48145,1.4818,1.4814,1.4817,185600000.0
2009-02-27 03:11:00,1.4817,1.4817,1.4817,1.4817,36600000.0
2009-02-27 03:12:00,1.4818,1.4818,1.4817,1.4817,10800000.0
2009-02-27 03:13:00,1.4817,1.4821,1.4817,1.48205,46400000.0
2009-02-27 03:14:00,1.4821,1.4821,1.482,1.482,13600000.0
2009-02-27 03:15:00,1.482,1.482,1.482,1.482,12000000.0
2009-02-27 03:16:00,1.482,1.48215,1.482,1.48215,35400000.0
2009-02-27 03:17:00,1.48215,1.48215,1.48215,1.48215,32800000.0
2009-02-27 03:18:00,1.48215,1.48215,1.4821,1.48215,103000000.0
2009-02-27 03:19:00,1.48215,1.48215,1.4818,1.48215,104600000.0
2009-02-27 03:20:00,1.4821,1.48215,1.4821,1.48215,68400000.0
2009-02-27 03:21:00,1.48215,1.48215,1.4815,1.48165,73400000.0
2009-02-27 03:22:00,1.48154,1.48163,1.48137,1.48147,21800000.0
2009-02-27 03:23:00,1.4816,1.482,1.4816,1.4817,72400000.0
2009-02-27 03:24:00,1.4817,1.482,1.48155,1.4817,75600000.0
2009-02-27 03:25:00,1.48165,1.4819,1.48145,1.48165,43800000.0
2009-02-27 03:26:00,1.4816,1.4817,1.4815,1.4817,48200000.0
2009-02-27 03:27:00,1.4817,1.48195,1.4817,1.4817,30600000.0
2009-02-27 03:28:00,1.4817,1.48225,1.4817,1.4819,58600000.0
2009-02-27 03:29:00,1.482,1.4824,1.482,1.4823,26800000.0
2009-02-27 03:30:00,1.4824,1.4825,1.48195,1.4823,54000000.0
2009-02-27 03:31:00,1.48235,1.48235,1.4817,1.4818,40600000.0
2009-02-27 03:32:00,1.4818,1.48225,1.4818,1.48195,61800000.0
2009-02-27 03:33:00,1.48195,1.482,1.4816,1.4818,112800000.0
2009-02-27 03:34:00,1.4818,1.48195,1.4818,1.48195,29200000.0
2009-02-27 03:35:00,1.4818,1.4818,1.48175,1.4818,35800000.0
2009-02-27 03:36:00,1.4818,1.4818,1.4817,1.4817,35000000.0
2009-02-27 03:37:00,1.48165,1.4818,1.48165,1.4817,26200000.0
2009-02-27 03:38:00,1.4817,1.4819,1.4817,1.4818,52000000.0
2009-02-27 03:39:00,1.48185,1.48185,1.4818,1.4818,4200000.0
2009-02-27 03:40:00,1.48185,1.482,1.4818,1.48195,78800000.0
2009-02-27 03:41:00,1.482,1.482,1.4818,1.482,89000000.0
2009-02-27 03:42:00,1.48195,1.4822,1.48195,1.4822,76000000.0
2009-02-27 03:43:00,1.4822,1.4825,1.48175,1.4823,204200000.0
2009-02-27 03:44:00,1.4823,1.4825,1.4823,1.48235,75600000.0
2009-02-27 03:45:00,1.48235,1.4824,1.48235,1.4824,30400000.0
2009-02-27 03:46:00,1.48235,1.48245,1.48235,1.48235,52400000.0
2009-02-27 03:47:00,1.48235,1.48265,1.48225,1.4824,130200000.0
2009-02-27 03:48:00,1.4824,1.48265,1.4823,1.4824,29600000.0
2009-02-27 03:49:00,1.4824,1.4825,1.4824,1.4824,53000000.0
2009-02-27 03:50:00,1.4824,1.4824,1.4823,1.48235,102600000.0
2009-02-27 03:51:00,1.48235,1.48235,1.482,1.4823,40800000.0
2009-02-27 03:52:00,1.48225,1.48225,1.48225,1.48225,29200000.0
2009-02-27 03:53:00,1.4821,1.48215,1.48203,1.48208,19600000.0
2009-02-27 03:54:00,1.48185,1.4822,1.48184,1.4822,16400000.0
2009-02-27 03:55:00,1.4823,1.4823,1.48225,1.4823,16400000.0
2009-02-27 03:56:00,1.4823,1.4823,1.48205,1.48205,33400000.0
2009-02-27 03:57:00,1.48171,1.48199,1.48164,1.48164,39400000.0
2009-02-27 03:58:00,1.4821,1.4822,1.48195,1.48215,31400000.0
2009-02-27 03:59:00,1.4823,1.4824,1.482,1.48215,42400000.0
2009-02-27 04:00:00,1.48215,1.4822,1.48205,1.48205,28200000.0
2009-02-27 04:01:00,1.48205,1.4821,1.48195,1.482,63000000.0
2009-02-27 04:02:00,1.482,1.482,1.48195,1.482,43400000.0
2009-02-27 04:03:00,1.482,1.482,1.48195,1.482,63000000.0
2009-02-27 04:04:00,1.482,1.482,1.482,1.482,1800000.0
2009-02-27 04:05:00,1.482,1.4823,1.48185,1.482,80000000.0
2009-02-27 04:06:00,1.48205,1.48205,1.48195,1.482,64600000.0
2009-02-27 04:07:00,1.482,1.48205,1.48195,1.48205,76200000.0
2009-02-27 04:08:00,1.48205,1.48205,1.48185,1.48195,18600000.0
2009-02-27 04:09:00,1.482,1.4823,1.482,1.48215,38200000.0
2009-02-27 04:10:00,1.48215,1.48215,1.48195,1.48205,92400000.0
2009-02-27 04:11:00,1.482,1.482,1.48195,1.48195,151000000.0
2009-02-27 04:12:00,1.482,1.48205,1.48195,1.482,77600000.0
2009-02-27 04:13:00,1.48195,1.48205,1.48195,1.482,39200000.0
2009-02-27 04:14:00,1.48195,1.48205,1.48135,1.4816,39200000.0
2009-02-27 04:15:00,1.4816,1.4819,1.48155,1.4819,78400000.0
2009-02-27 04:16:00,1.48185,1.48195,1.48185,1.4819,12600000.0
2009-02-27 04:17:00,1.4819,1.48195,1.48185,1.4819,17400000.0
2009-02-27 04:18:00,1.48185,1.48195,1.48185,1.4819,12200000.0
2009-02-27 04:19:00,1.4818,1.4821,1.4818,1.4821,57800000.0
2009-02-27 04:20:00,1.4821,1.4821,1.4817,1.4817,99000000.0
2009-02-27 04:21:00,1.4818,1.4819,1.4818,1.48185,14400000.0
2009-02-27 04:22:00,1.4818,1.48185,1.4818,1.48185,3400000.0
2009-02-27 04:23:00,1.4818,1.4819,1.4818,1.4818,13200000.0
2009-02-27 04:24:00,1.4818,1.4818,1.4818,1.4818,5200000.0
2009-02-27 04:25:00,1.4818,1.4818,1.4818,1.4818,26200000.0
2009-02-27 04:26:00,1.4818,1.4818,1.4818,1.4818,17000000.0
2009-02-27 04:27:00,1.4818,1.4818,1.4818,1.4818,17800000.0
2009-02-27 04:28:00,1.4818,1.4818,1.4818,1.4818,11200000.0
2009-02-27 04:29:00,1.4818,1.4818,1.4818,1.4818,11800000.0
2009-02-27 04:30:00,1.4818,1.4818,1.4818,1.4818,29800000.0
2009-02-27 04:31:00,1.4818,1.4818,1.4818,1.4818,29600000.0
2009-02-27 04:32:00,1.4818,1.48205,1.4818,1.4818,31600000.0
2009-02-27 04:33:00,1.4818,1.4818,1.4818,1.4818,2200000.0
2009-02-27 04:34:00,1.48195,1.482,1.4819,1.4819,16200000.0
2009-02-27 04:35:00,1.48205,1.4822,1.48205,1.48215,32400000.0
2009-02-27 04:36:00,1.48215,1.48215,1.48215,1.48215,54400000.0
2009-02-27 04:37:00,1.4822,1.48225,1.4822,1.4822,17200000.0
2009-02-27 04:38:00,1.48235,1.4824,1.48235,1.48235,29800000.0
2009-02-27 04:39:00,1.48235,1.48245,1.48235,1.48245,44000000.0
2009-02-27 04:40:00,1.48245,1.4825,1.4824,1.4825,25800000.0
2009-02-27 04:41:00,1.4825,1.4825,1.4825,1.4825,21000000.0
2009-02-27 04:42:00,1.4825,1.4825,1.4825,1.4825,33800000.0
2009-02-27 04:43:00,1.48255,1.48285,1.4825,1.48285,64000000.0
2009-02-27 04:44:00,1.48285,1.48285,1.48275,1.48275,8000000.0
2009-02-27 04:45:00,1.48275,1.4829,1.48275,1.4829,8000000.0
2009-02-27 04:46:00,1.48295,1.48295,1.4826,1.48285,58400000.0
2009-02-27 04:47:00,1.4828,1.483,1.48275,1.4828,58800000.0
2009-02-27 04:48:00,1.4828,1.4828,1.4825,1.48265,23200000.0
2009-02-27 04:49:00,1.4827,1.4827,1.4827,1.4827,2000000.0
2009-02-27 04:50:00,1.4826,1.4827,1.4826,1.4827,13400000.0
2009-02-27 04:51:00,1.4827,1.4827,1.48265,1.4827,12400000.0
2009-02-27 04:52:00,1.4827,1.4828,1.48255,1.4827,23000000.0
2009-02-27 04:53:00,1.48275,1.483,1.4827,1.483,26400000.0
2009-02-27 04:54:00,1.483,1.483,1.48275,1.48295,39600000.0
2009-02-27 04:55:00,1.48295,1.48305,1.4829,1.48305,25200000.0
2009-02-27 04:56:00,1.48295,1.48325,1.4829,1.4831,36600000.0
2009-02-27 04:57:00,1.4831,1.4831,1.48305,1.4831,10000000.0
2009-02-27 04:58:00,1.4831,1.4831,1.4831,1.4831,1000000.0
2009-02-27 04:59:00,1.48305,1.4831,1.48305,1.4831,5000000.0
2009-02-27 05:00:00,1.48305,1.4831,1.48305,1.4831,6000000.0
2009-02-27 05:01:00,1.48305,1.48305,1.4829,1.48295,43200000.0
2009-02-27 05:02:00,1.4829,1.4829,1.4829,1.4829,9000000.0
2009-02-27 05:03:00,1.4829,1.48295,1.4829,1.4829,46400000.0
2009-02-27 05:04:00,1.4829,1.4829,1.4829,1.4829,11200000.0
2009-02-27 05:05:00,1.4829,1.4829,1.4829,1.4829,16200000.0
2009-02-27 05:06:00,1.48285,1.48295,1.4827,1.4829,19200000.0
2009-02-27 05:07:00,1.48285,1.48295,1.48285,1.4829,5000000.0
2009-02-27 05:08:00,1.48285,1.4829,1.48285,1.4829,10000000.0
2009-02-27 05:09:00,1.4829,1.4829,1.4827,1.4827,21600000.0
2009-02-27 05:10:00,1.4827,1.48285,1.4826,1.4827,29800000.0
2009-02-27 05:11:00,1.4827,1.48285,1.4827,1.4827,12200000.0
2009-02-27 05:12:00,1.4827,1.48285,1.4826,1.4826,31600000.0
2009-02-27 05:13:00,1.48282,1.48294,1.48273,1.48278,131600000.0
2009-02-27 05:14:00,1.48295,1.483,1.48295,1.483,9000000.0
2009-02-27 05:15:00,1.483,1.483,1.4828,1.48285,6200000.0
2009-02-27 05:16:00,1.48285,1.48285,1.48265,1.48275,82400000.0
2009-02-27 05:17:00,1.48275,1.48275,1.4826,1.4827,37000000.0
2009-02-27 05:18:00,1.4827,1.4828,1.48265,1.4827,34800000.0
2009-02-27 05:19:00,1.48275,1.48275,1.4819,1.48195,88000000.0
2009-02-27 05:20:00,1.482,1.482,1.48195,1.482,48400000.0
2009-02-27 05:21:00,1.482,1.482,1.482,1.482,48400000.0
2009-02-27 05:22:00,1.482,1.482,1.482,1.482,22400000.0
2009-02-27 05:23:00,1.482,1.482,1.4817,1.48175,28600000.0
2009-02-27 05:24:00,1.48175,1.48185,1.4816,1.4818,48000000.0
2009-02-27 05:25:00,1.4818,1.4818,1.4818,1.4818,1000000.0
2009-02-27 05:26:00,1.4818,1.48185,1.48175,1.48175,8400000.0
2009-02-27 05:27:00,1.4818,1.48185,1.48175,1.48185,16600000.0
2009-02-27 05:28:00,1.48185,1.4819,1.48185,1.48185,3000000.0
2009-02-27 05:29:00,1.4819,1.482,1.4817,1.482,16200000.0
2009-02-27 05:30:00,1.4821,1.4821,1.4818,1.4818,26000000.0
2009-02-27 05:31:00,1.48175,1.48195,1.4817,1.48175,59600000.0
2009-02-27 05:32:00,1.48175,1.4819,1.4817,1.48175,30000000.0
2009-02-27 05:33:00,1.48175,1.48185,1.4817,1.48175,33200000.0
2009-02-27 05:34:00,1.4817,1.4818,1.48125,1.48135,64200000.0
2009-02-27 05:35:00,1.4814,1.48145,1.4813,1.4814,19200000.0
2009-02-27 05:36:00,1.48145,1.48145,1.4812,1.48135,43200000.0
2009-02-27 05:37:00,1.4813,1.4815,1.4812,1.48145,44400000.0
2009-02-27 05:38:00,1.48145,1.4815,1.48135,1.4814,22600000.0
2009-02-27 05:39:00,1.48135,1.48145,1.48125,1.48135,93800000.0
2009-02-27 05:40:00,1.4814,1.4815,1.48115,1.4812,183200000.0
2009-02-27 05:41:00,1.4813,1.48165,1.4812,1.4813,47400000.0
2009-02-27 05:42:00,1.4814,1.4817,1.48135,1.48135,68000000.0
2009-02-27 05:43:00,1.4814,1.48155,1.48135,1.48155,38800000.0
2009-02-27 05:44:00,1.48155,1.4816,1.4814,1.48155,80600000.0
2009-02-27 05:45:00,1.4818,1.4818,1.4814,1.48175,47600000.0
2009-02-27 05:46:00,1.48175,1.4819,1.4817,1.4819,39600000.0
2009-02-27 05:47:00,1.48195,1.482,1.4819,1.48195,128400000.0
2009-02-27 05:48:00,1.482,1.4822,1.4819,1.48215,96800000.0
2009-02-27 05:49:00,1.48215,1.4828,1.4821,1.48225,52800000.0
2009-02-27 05:50:00,1.48225,1.48235,1.48225,1.48235,21600000.0
2009-02-27 05:51:00,1.4823,1.48245,1.4823,1.4823,13400000.0
2009-02-27 05:52:00,1.4823,1.4823,1.4823,1.4823,4000000.0
2009-02-27 05:53:00,1.48245,1.48245,1.4823,1.4823,6200000.0
2009-02-27 05:54:00,1.4823,1.4824,1.4823,1.48235,13000000.0
2009-02-27 05:55:00,1.4824,1.48255,1.4823,1.4823,32400000.0
2009-02-27 05:56:00,1.4823,1.4823,1.4823,1.4823,8800000.0
2009-02-27 05:57:00,1.4823,1.4823,1.4821,1.4821,26800000.0
2009-02-27 05:58:00,1.48215,1.48215,1.482,1.48215,15200000.0
2009-02-27 05:59:00,1.4821,1.48215,1.48205,1.48215,9000000.0
2009-02-27 06:00:00,1.48215,1.4822,1.4821,1.4822,19600000.0
2009-02-27 06:01:00,1.4822,1.4822,1.482,1.4821,51400000.0
2009-02-27 06:02:00,1.4824,1.4824,1.48195,1.48235,52400000.0
2009-02-27 06:03:00,1.4824,1.4824,1.4821,1.4823,77800000.0
2009-02-27 06:04:00,1.4823,1.4823,1.48225,1.4823,49600000.0
2009-02-27 06:05:00,1.4823,1.48245,1.48225,1.48225,46000000.0
2009-02-27 06:06:00,1.48235,1.48235,1.48225,1.4823,45400000.0
2009-02-27 06:07:00,1.48225,1.48225,1.48225,1.48225,26600000.0
2009-02-27 06:08:00,1.48225,1.48225,1.4819,1.482,74600000.0
2009-02-27 06:09:00,1.482,1.482,1.48195,1.482,218800000.0
2009-02-27 06:10:00,1.48195,1.48195,1.4817,1.48175,84400000.0
2009-02-27 06:11:00,1.48175,1.48185,1.4817,1.48175,48600000.0
2009-02-27 06:12:00,1.48175,1.48225,1.4817,1.48215,26000000.0
2009-02-27 06:13:00,1.4824,1.48255,1.48235,1.48235,52000000.0
2009-02-27 06:14:00,1.48235,1.48255,1.48235,1.48255,13600000.0
2009-02-27 06:15:00,1.48245,1.4827,1.48225,1.4826,105399999.0
2009-02-27 06:16:00,1.4826,1.4828,1.4826,1.4826,41200000.0
2009-02-27 06:17:00,1.48265,1.483,1.48265,1.4827,99800000.0
2009-02-27 06:18:00,1.4827,1.48295,1.4827,1.48295,46400000.0
2009-02-27 06:19:00,1.48295,1.48305,1.4829,1.4829,99200000.0
2009-02-27 06:20:00,1.4829,1.4829,1.4829,1.4829,35400000.0
2009-02-27 06:21:00,1.4829,1.48315,1.4829,1.48295,58800000.0
2009-02-27 06:22:00,1.48305,1.4833,1.4829,1.4829,74000000.0
2009-02-27 06:23:00,1.4829,1.48305,1.4829,1.48295,19800000.0
2009-02-27 06:24:00,1.483,1.483,1.48295,1.483,20000000.0
2009-02-27 06:25:00,1.483,1.483,1.48295,1.48295,15000000.0
2009-02-27 06:26:00,1.483,1.483,1.48295,1.48295,27000000.0
2009-02-27 06:27:00,1.483,1.483,1.4829,1.48295,6000000.0
2009-02-27 06:28:00,1.483,1.483,1.48295,1.48295,11000000.0
2009-02-27 06:29:00,1.483,1.483,1.48295,1.483,22000000.0
2009-02-27 06:30:00,1.48295,1.483,1.48295,1.483,14000000.0
2009-02-27 06:31:00,1.483,1.483,1.48295,1.48295,32000000.0
2009-02-27 06:32:00,1.483,1.483,1.48295,1.483,21000000.0
2009-02-27 06:33:00,1.483,1.48305,1.48285,1.483,25600000.0
2009-02-27 06:34:00,1.48295,1.4833,1.48285,1.4832,103400000.0
2009-02-27 06:35:00,1.4832,1.4832,1.48305,1.48305,43200000.0
2009-02-27 06:36:00,1.48325,1.4835,1.48305,1.48345,38000000.0
2009-02-27 06:37:00,1.48335,1.4835,1.48325,1.48325,37200000.0
2009-02-27 06:38:00,1.48325,1.48355,1.48315,1.48335,40600000.0
2009-02-27 06:39:00,1.48335,1.48345,1.4833,1.48335,50200000.0
2009-02-27 06:40:00,1.48335,1.4834,1.4833,1.4833,22200000.0
2009-02-27 06:41:00,1.48329,1.48342,1.48286,1.48305,162000000.0
2009-02-27 06:42:00,1.48325,1.48325,1.4829,1.483,103400000.0
2009-02-27 06:43:00,1.48295,1.48295,1.4829,1.4829,19400000.0
2009-02-27 06:44:00,1.4829,1.483,1.4829,1.4829,23000000.0
2009-02-27 06:45:00,1.4829,1.48305,1.4829,1.48305,25600000.0
2009-02-27 06:46:00,1.48315,1.4835,1.48305,1.4831,123000000.0
2009-02-27 06:47:00,1.4831,1.4831,1.4831,1.4831,16400000.0
2009-02-27 06:48:00,1.4831,1.4831,1.4831,1.4831,1800000.0
2009-02-27 06:49:00,1.4831,1.4831,1.483,1.4831,66000000.0
2009-02-27 06:50:00,1.48315,1.48325,1.483,1.483,55000000.0
2009-02-27 06:51:00,1.4831,1.48315,1.48305,1.48305,4600000.0
2009-02-27 06:52:00,1.4831,1.4831,1.483,1.483,21400000.0
2009-02-27 06:53:00,1.48305,1.48315,1.483,1.483,23000000.0
2009-02-27 06:54:00,1.4831,1.4833,1.483,1.4832,48000000.0
2009-02-27 06:55:00,1.4832,1.4835,1.4832,1.4834,62000000.0
2009-02-27 06:56:00,1.4834,1.4836,1.4834,1.4835,28800000.0
2009-02-27 06:57:00,1.4835,1.48365,1.4835,1.48355,26400000.0
2009-02-27 06:58:00,1.4835,1.4836,1.4835,1.4835,18200000.0
2009-02-27 06:59:00,1.4835,1.4835,1.4834,1.48345,11600000.0
2009-02-27 07:00:00,1.48345,1.48345,1.4833,1.4834,27000000.0
2009-02-27 07:01:00,1.48335,1.4835,1.4833,1.4834,41800000.0
2009-02-27 07:02:00,1.4835,1.48365,1.4832,1.4833,76600000.0
2009-02-27 07:03:00,1.4833,1.48335,1.4833,1.48335,33400000.0
2009-02-27 07:04:00,1.48335,1.4835,1.4831,1.48315,53400000.0
2009-02-27 07:05:00,1.4832,1.4833,1.4832,1.48325,36400000.0
2009-02-27 07:06:00,1.48325,1.48355,1.48325,1.4835,29000000.0
2009-02-27 07:07:00,1.48345,1.4835,1.4833,1.4835,48200000.0
2009-02-27 07:08:00,1.48335,1.48355,1.48335,1.48335,12800000.0
2009-02-27 07:09:00,1.48335,1.4837,1.48335,1.4835,85200000.0
2009-02-27 07:10:00,1.4835,1.4836,1.4835,1.48355,57000000.0
2009-02-27 07:11:00,1.4837,1.4838,1.4835,1.4837,45600000.0
2009-02-27 07:12:00,1.48329,1.48364,1.48293,1.48364,303800000.0
2009-02-27 07:13:00,1.4837,1.4837,1.4837,1.4837,4400000.0
2009-02-27 07:14:00,1.48323,1.48365,1.48316,1.48348,242800000.0
2009-02-27 07:15:00,1.4837,1.4839,1.4837,1.48385,17200000.0
2009-02-27 07:16:00,1.4839,1.4839,1.4837,1.4837,32200000.0
2009-02-27 07:17:00,1.48375,1.48375,1.4837,1.48375,23400000.0
2009-02-27 07:18:00,1.4837,1.4837,1.4837,1.4837,7400000.0
2009-02-27 07:19:00,1.4837,1.48375,1.4837,1.4837,8000000.0
2009-02-27 07:20:00,1.4837,1.48375,1.4837,1.48375,20000000.0
2009-02-27 07:21:00,1.48375,1.48375,1.4837,1.48375,6000000.0
2009-02-27 07:22:00,1.4837,1.48375,1.4837,1.48375,14600000.0
2009-02-27 07:23:00,1.48375,1.48375,1.48375,1.48375,2000000.0
2009-02-27 07:24:00,1.4837,1.48375,1.4837,1.4837,16200000.0
2009-02-27 07:25:00,1.48375,1.48375,1.4837,1.48375,36800000.0
2009-02-27 07:26:00,1.48375,1.4838,1.4837,1.48375,29200000.0
2009-02-27 07:27:00,1.48375,1.48375,1.48375,1.48375,4000000.0
2009-02-27 07:28:00,1.48375,1.48375,1.4837,1.4837,25200000.0
2009-02-27 07:29:00,1.4837,1.48375,1.4837,1.48375,46000000.0
2009-02-27 07:30:00,1.4837,1.48375,1.4837,1.4837,43600000.0
2009-02-27 07:31:00,1.48375,1.48375,1.4837,1.4837,25000000.0
2009-02-27 07:32:00,1.48375,1.48375,1.4837,1.4837,4000000.0
2009-02-27 07:33:00,1.4837,1.48375,1.4837,1.4837,57000000.0
2009-02-27 07:34:00,1.4837,1.4838,1.4837,1.48375,41200000.0
2009-02-27 07:35:00,1.4837,1.4837,1.4835,1.4835,32800000.0
2009-02-27 07:36:00,1.4835,1.48355,1.4831,1.4831,84200000.0
2009-02-27 07:37:00,1.4831,1.4831,1.4831,1.4831,1800000.0
2009-02-27 07:38:00,1.4831,1.4831,1.48295,1.483,69600000.0
2009-02-27 07:39:00,1.48305,1.48305,1.4829,1.48305,35600000.0
2009-02-27 07:40:00,1.483,1.4831,1.483,1.4831,64000000.0
2009-02-27 07:41:00,1.4831,1.48325,1.483,1.48305,42400000.0
2009-02-27 07:42:00,1.48305,1.4831,1.483,1.48305,41600000.0
2009-02-27 07:43:00,1.48305,1.48305,1.483,1.48305,32400000.0
2009-02-27 07:44:00,1.48305,1.48305,1.483,1.48305,10000000.0
2009-02-27 07:45:00,1.48305,1.48305,1.48305,1.48305,7000000.0
2009-02-27 07:46:00,1.48305,1.48305,1.483,1.483,33600000.0
2009-02-27 07:47:00,1.48305,1.48305,1.483,1.48305,48000000.0
2009-02-27 07:48:00,1.48305,1.4831,1.483,1.483,26800000.0
2009-02-27 07:49:00,1.483,1.48305,1.48195,1.4824,113400000.0
2009-02-27 07:50:00,1.48235,1.483,1.48235,1.4828,99000000.0
2009-02-27 07:51:00,1.48285,1.4831,1.4828,1.4829,57600000.0
2009-02-27 07:52:00,1.4829,1.48295,1.48285,1.4829,22800000.0
2009-02-27 07:53:00,1.483,1.483,1.4828,1.4829,104800000.0
2009-02-27 07:54:00,1.4828,1.48295,1.4828,1.48285,32400000.0
2009-02-27 07:55:00,1.4828,1.4829,1.4828,1.48285,19400000.0
2009-02-27 07:56:00,1.4829,1.48295,1.48285,1.4829,7000000.0
2009-02-27 07:57:00,1.4829,1.48325,1.4829,1.483,80200000.0
2009-02-27 07:58:00,1.48305,1.4833,1.483,1.48315,68400000.0
2009-02-27 07:59:00,1.4832,1.4834,1.48315,1.4832,60400000.0
2009-02-27 08:00:00,1.4832,1.48355,1.4832,1.48355,53800000.0
2009-02-27 08:01:00,1.4836,1.4836,1.48325,1.48355,49600000.0
2009-02-27 08:02:00,1.4836,1.48365,1.4832,1.4833,34000000.0
2009-02-27 08:03:00,1.4833,1.48355,1.48325,1.4833,64200000.0
2009-02-27 08:04:00,1.4833,1.4834,1.4833,1.4833,55000000.0
2009-02-27 08:05:00,1.4833,1.48335,1.4833,1.4833,23200000.0
2009-02-27 08:06:00,1.4833,1.4833,1.4833,1.4833,6000000.0
2009-02-27 08:07:00,1.4833,1.4833,1.4833,1.4833,33600000.0
2009-02-27 08:08:00,1.4833,1.4835,1.4832,1.48325,30800000.0
2009-02-27 08:09:00,1.48325,1.48335,1.4829,1.483,99800000.0
2009-02-27 08:10:00,1.4832,1.4833,1.4829,1.4829,58200000.0
2009-02-27 08:11:00,1.48315,1.4833,1.48285,1.4831,73600000.0
2009-02-27 08:12:00,1.48305,1.48315,1.483,1.483,86200000.0
2009-02-27 08:13:00,1.483,1.483,1.4828,1.4829,19600000.0
2009-02-27 08:14:00,1.4829,1.4831,1.48275,1.4831,43600000.0
2009-02-27 08:15:00,1.483,1.48315,1.4829,1.48315,39400000.0
2009-02-27 08:16:00,1.4831,1.48325,1.48295,1.48295,42400000.0
2009-02-27 08:17:00,1.483,1.483,1.48265,1.4828,51200000.0
2009-02-27 08:18:00,1.4828,1.4829,1.4828,1.48285,32000000.0
2009-02-27 08:19:00,1.48295,1.48295,1.4827,1.4827,48600000.0
2009-02-27 08:20:00,1.4827,1.4827,1.4827,1.4827,68800000.0
2009-02-27 08:21:00,1.4827,1.48275,1.4827,1.4827,71400000.0
2009-02-27 08:22:00,1.4827,1.4827,1.4827,1.4827,34600000.0
2009-02-27 08:23:00,1.4827,1.4827,1.4827,1.4827,64600000.0
2009-02-27 08:24:00,1.4827,1.4827,1.4827,1.4827,69200000.0
2009-02-27 08:25:00,1.4827,1.48375,1.4827,1.4836,87600000.0
2009-02-27 08:26:00,1.4835,1.48355,1.48325,1.4835,118400000.0
2009-02-27 08:27:00,1.4835,1.4837,1.4835,1.4837,12000000.0
2009-02-27 08:28:00,1.48375,1.48375,1.4834,1.4835,48000000.0
2009-02-27 08:29:00,1.48345,1.48345,1.48295,1.4831,50000000.0
2009-02-27 08:30:00,1.4831,1.48335,1.48305,1.48325,61000000.0
2009-02-27 08:31:00,1.4832,1.48345,1.4832,1.48335,85000000.0
2009-02-27 08:32:00,1.48335,1.48335,1.4832,1.4832,86000000.0
2009-02-27 08:33:00,1.48335,1.4835,1.48315,1.4833,61600000.0
2009-02-27 08:34:00,1.48335,1.48345,1.4833,1.4833,63000000.0
2009-02-27 08:35:00,1.4833,1.4833,1.48315,1.48325,65200000.0
2009-02-27 08:36:00,1.48325,1.48345,1.48325,1.4833,38200000.0
2009-02-27 08:37:00,1.4833,1.4833,1.48325,1.48325,7400000.0
2009-02-27 08:38:00,1.4833,1.4833,1.48325,1.4833,6600000.0
2009-02-27 08:39:00,1.48335,1.48335,1.48325,1.48325,3000000.0
2009-02-27 08:40:00,1.4833,1.4835,1.48325,1.4835,34600000.0
2009-02-27 08:41:00,1.4836,1.4836,1.4835,1.48355,37200000.0
2009-02-27 08:42:00,1.4836,1.48365,1.48355,1.4836,14600000.0
2009-02-27 08:43:00,1.48365,1.48365,1.48345,1.48355,57600000.0
2009-02-27 08:44:00,1.4836,1.4837,1.4835,1.48355,42800000.0
2009-02-27 08:45:00,1.48355,1.4836,1.48345,1.48355,53200000.0
2009-02-27 08:46:00,1.48355,1.48365,1.4833,1.4834,14600000.0
2009-02-27 08:47:00,1.48345,1.48345,1.48325,1.48325,26800000.0
2009-02-27 08:48:00,1.4833,1.48345,1.48325,1.4834,18000000.0
2009-02-27 08:49:00,1.4834,1.4834,1.4832,1.4834,14200000.0
2009-02-27 08:50:00,1.4834,1.4834,1.4834,1.4834,23000000.0
2009-02-27 08:51:00,1.4834,1.4834,1.4828,1.483,73800000.0
2009-02-27 08:52:00,1.48295,1.48295,1.4828,1.4829,82600000.0
2009-02-27 08:53:00,1.48285,1.48345,1.4828,1.48345,53200000.0
2009-02-27 08:54:00,1.48345,1.4836,1.48315,1.48345,118600000.0
2009-02-27 08:55:00,1.48355,1.48385,1.48355,1.48385,20200000.0
2009-02-27 08:56:00,1.4838,1.4843,1.48375,1.484,147000000.0
2009-02-27 08:57:00,1.48395,1.484,1.48365,1.4837,75200000.0
2009-02-27 08:58:00,1.4838,1.48385,1.4836,1.4837,59200000.0
2009-02-27 08:59:00,1.4837,1.48395,1.48365,1.4839,45400000.0
2009-02-27 09:00:00,1.48385,1.48395,1.48375,1.4839,81000000.0
2009-02-27 09:01:00,1.48385,1.48395,1.4837,1.4838,58800000.0
2009-02-27 09:02:00,1.4838,1.48385,1.4837,1.4837,62800000.0
2009-02-27 09:03:00,1.4837,1.48375,1.4837,1.4837,25600000.0
2009-02-27 09:04:00,1.4837,1.48375,1.4835,1.4836,95800000.0
2009-02-27 09:05:00,1.4836,1.48375,1.48345,1.4835,72200000.0
2009-02-27 09:06:00,1.4835,1.48385,1.4834,1.48375,160600000.0
2009-02-27 09:07:00,1.4837,1.4838,1.4834,1.4834,125800000.0
2009-02-27 09:08:00,1.48345,1.48355,1.4834,1.4834,47600000.0
2009-02-27 09:09:00,1.4834,1.4836,1.4834,1.4836,47600000.0
2009-02-27 09:10:00,1.48365,1.4838,1.4835,1.4838,42500000.0
2009-02-27 09:11:00,1.4838,1.48385,1.4838,1.4838,24000000.0
2009-02-27 09:12:00,1.48375,1.48375,1.4834,1.48345,100200000.0
2009-02-27 09:13:00,1.48345,1.4836,1.48325,1.48345,171000000.0
2009-02-27 09:14:00,1.48345,1.4835,1.48315,1.48345,221800000.0
2009-02-27 09:15:00,1.48345,1.4838,1.48335,1.48375,211200000.0
2009-02-27 09:16:00,1.48375,1.4838,1.4836,1.4837,54600000.0
2009-02-27 09:17:00,1.4837,1.4837,1.4837,1.4837,9800000.0
2009-02-27 09:18:00,1.4837,1.48375,1.4834,1.48365,111400000.0
2009-02-27 09:19:00,1.48365,1.4838,1.4834,1.4836,182200000.0
2009-02-27 09:20:00,1.4836,1.48395,1.4836,1.48385,63400000.0
2009-02-27 09:21:00,1.4839,1.48395,1.4836,1.4836,140800000.0
2009-02-27 09:22:00,1.4836,1.48375,1.4835,1.48375,83400000.0
2009-02-27 09:23:00,1.4838,1.48405,1.48365,1.48375,77200000.0
2009-02-27 09:24:00,1.4838,1.48385,1.48345,1.4838,106000000.0
2009-02-27 09:25:00,1.4838,1.48405,1.4837,1.48405,225400000.0
2009-02-27 09:26:00,1.484,1.484,1.483,1.48375,200400000.0
2009-02-27 09:27:00,1.48375,1.48375,1.4833,1.4834,108600000.0
2009-02-27 09:28:00,1.48345,1.48365,1.48325,1.48325,209200000.0
2009-02-27 09:29:00,1.48335,1.48355,1.4833,1.48345,187000000.0
2009-02-27 09:30:00,1.48345,1.484,1.4833,1.484,167600000.0
2009-02-27 09:31:00,1.484,1.4842,1.4834,1.4834,179400000.0
2009-02-27 09:32:00,1.48335,1.48415,1.48335,1.48415,165200000.0
2009-02-27 09:33:00,1.48415,1.48435,1.4837,1.4838,139900000.0
2009-02-27 09:34:00,1.4838,1.48385,1.4836,1.4837,120400000.0
2009-02-27 09:35:00,1.4837,1.48445,1.4837,1.48435,258399999.0
2009-02-27 09:36:00,1.48435,1.4852,1.48425,1.4851,167600000.0
2009-02-27 09:37:00,1.48515,1.48515,1.4845,1.4847,135000000.0
2009-02-27 09:38:00,1.48465,1.4848,1.4845,1.4846,107200000.0
2009-02-27 09:39:00,1.4846,1.48475,1.4846,1.4846,17200000.0
2009-02-27 09:40:00,1.4846,1.485,1.4846,1.48495,98800000.0
2009-02-27 09:41:00,1.4849,1.4852,1.48475,1.4851,78000000.0
2009-02-27 09:42:00,1.4851,1.48515,1.4845,1.4845,119600000.0
2009-02-27 09:43:00,1.48445,1.48465,1.48445,1.48465,367799999.0
2009-02-27 09:44:00,1.48465,1.4847,1.48435,1.48455,134000000.0
2009-02-27 09:45:00,1.48455,1.4848,1.4845,1.48475,282199999.0
2009-02-27 09:46:00,1.48465,1.4851,1.48465,1.48475,189400000.0
2009-02-27 09:47:00,1.48475,1.48495,1.48475,1.4848,160400000.0
2009-02-27 09:48:00,1.4848,1.4848,1.4842,1.4843,184400000.0
2009-02-27 09:49:00,1.4843,1.4847,1.4843,1.4845,76600000.0
2009-02-27 09:50:00,1.48465,1.48475,1.4845,1.4845,55000000.0
2009-02-27 09:51:00,1.4845,1.4846,1.4843,1.48445,156000000.0
2009-02-27 09:52:00,1.48455,1.4848,1.48455,1.4847,150000000.0
2009-02-27 09:53:00,1.4847,1.4848,1.4847,1.4847,5000000.0
2009-02-27 09:54:00,1.4847,1.485,1.4847,1.4847,116200000.0
2009-02-27 09:55:00,1.48485,1.4851,1.48455,1.4851,169200000.0
2009-02-27 09:56:00,1.4851,1.48535,1.4849,1.485,193600000.0
2009-02-27 09:57:00,1.485,1.48535,1.48465,1.48495,217800000.0
2009-02-27 09:58:00,1.48505,1.48585,1.48495,1.48565,142600000.0
2009-02-27 09:59:00,1.48565,1.48585,1.48525,1.4855,194000000.0
2009-02-27 10:00:00,1.4855,1.48645,1.4855,1.486,179000000.0
2009-02-27 10:01:00,1.486,1.4864,1.48585,1.48615,174200000.0
2009-02-27 10:02:00,1.48615,1.4867,1.4861,1.48665,184600000.0
2009-02-27 10:03:00,1.4866,1.48665,1.4861,1.48645,219200000.0
2009-02-27 10:04:00,1.4865,1.4869,1.48485,1.4849,155600000.0
2009-02-27 10:05:00,1.48485,1.4852,1.4846,1.48475,292000000.0
2009-02-27 10:06:00,1.4847,1.48525,1.48465,1.48525,165400000.0
2009-02-27 10:07:00,1.4852,1.4853,1.48505,1.48505,101400000.0
2009-02-27 10:08:00,1.48505,1.48525,1.48425,1.4843,192200000.0
2009-02-27 10:09:00,1.48465,1.48525,1.4844,1.4844,152400000.0
2009-02-27 10:10:00,1.4844,1.48515,1.48435,1.4849,225800000.0
2009-02-27 10:11:00,1.4849,1.4849,1.48415,1.4844,294200000.0
2009-02-27 10:12:00,1.48435,1.4848,1.4842,1.4843,184200000.0
2009-02-27 10:13:00,1.48435,1.48455,1.48335,1.4837,302600000.0
2009-02-27 10:14:00,1.4837,1.4846,1.4836,1.4844,174200000.0
2009-02-27 10:15:00,1.4843,1.4847,1.484,1.4843,155600000.0
2009-02-27 10:16:00,1.48435,1.4848,1.484,1.4847,286600000.0
2009-02-27 10:17:00,1.4847,1.485,1.4843,1.4846,324599998.0
2009-02-27 10:18:00,1.48455,1.4846,1.4838,1.4842,299200000.0
2009-02-27 10:19:00,1.48415,1.4845,1.4841,1.4842,259600000.0
2009-02-27 10:20:00,1.4842,1.4847,1.4842,1.48455,218400000.0
2009-02-27 10:21:00,1.48455,1.4849,1.48425,1.4849,268000000.0
2009-02-27 10:22:00,1.4849,1.48495,1.4843,1.48455,306600000.0
2009-02-27 10:23:00,1.48455,1.4863,1.48455,1.4863,277800000.0
2009-02-27 10:24:00,1.4863,1.48675,1.48625,1.4866,130800000.0
2009-02-27 10:25:00,1.48655,1.48685,1.486,1.48645,143600000.0
2009-02-27 10:26:00,1.48645,1.4866,1.48605,1.4861,97200000.0
2009-02-27 10:27:00,1.4862,1.48655,1.48585,1.48655,160600000.0
2009-02-27 10:28:00,1.48655,1.487,1.48655,1.4869,137000000.0
2009-02-27 10:29:00,1.4869,1.487,1.48575,1.48575,197600000.0
2009-02-27 10:30:00,1.48575,1.48575,1.485,1.4854,122600000.0
2009-02-27 10:31:00,1.4854,1.4863,1.48535,1.4862,91000000.0
2009-02-27 10:32:00,1.4862,1.4862,1.48525,1.48545,108200000.0
2009-02-27 10:33:00,1.48545,1.48555,1.48525,1.4855,90600000.0
2009-02-27 10:34:00,1.4855,1.4855,1.48505,1.4853,129200000.0
2009-02-27 10:35:00,1.4853,1.4854,1.4849,1.4852,191600000.0
2009-02-27 10:36:00,1.4852,1.48535,1.4844,1.4845,125000000.0
2009-02-27 10:37:00,1.4845,1.48535,1.4839,1.48455,221800000.0
2009-02-27 10:38:00,1.4847,1.48505,1.48445,1.48475,295800000.0
2009-02-27 10:39:00,1.48465,1.4852,1.4845,1.4847,228600000.0
2009-02-27 10:40:00,1.4847,1.4847,1.48365,1.4837,224600000.0
2009-02-27 10:41:00,1.4837,1.4839,1.48325,1.48375,160800000.0
2009-02-27 10:42:00,1.4838,1.4847,1.4838,1.4845,197600000.0
2009-02-27 10:43:00,1.48445,1.4846,1.48425,1.48455,207400000.0
2009-02-27 10:44:00,1.4846,1.485,1.48455,1.4849,154000000.0
2009-02-27 10:45:00,1.4849,1.4858,1.4848,1.4855,127600000.0
2009-02-27 10:46:00,1.4856,1.48635,1.48545,1.48625,206600000.0
2009-02-27 10:47:00,1.4862,1.48625,1.4858,1.48585,146800000.0
2009-02-27 10:48:00,1.48585,1.48595,1.4855,1.4859,137200000.0
2009-02-27 10:49:00,1.4859,1.486,1.48545,1.4855,174600000.0
2009-02-27 10:50:00,1.4855,1.48585,1.4855,1.4858,117800000.0
2009-02-27 10:51:00,1.4859,1.48605,1.48575,1.4858,69400000.0
2009-02-27 10:52:00,1.4858,1.4861,1.4858,1.4861,163600000.0
2009-02-27 10:53:00,1.48625,1.48665,1.486,1.4865,252999997.0
2009-02-27 10:54:00,1.4865,1.4868,1.48645,1.48655,137400000.0
2009-02-27 10:55:00,1.48655,1.48675,1.48645,1.4866,201600000.0
2009-02-27 10:56:00,1.4866,1.48695,1.4866,1.48685,111400000.0
2009-02-27 10:57:00,1.4869,1.48775,1.4868,1.48775,94000000.0
2009-02-27 10:58:00,1.48785,1.4881,1.48705,1.48715,164000000.0
2009-02-27 10:59:00,1.4871,1.4872,1.48665,1.48665,131400000.0
2009-02-27 11:00:00,1.48665,1.4867,1.48585,1.4861,190600000.0
2009-02-27 11:01:00,1.4861,1.48625,1.48595,1.48615,219400000.0
2009-02-27 11:02:00,1.4862,1.48645,1.48595,1.4864,163400000.0
2009-02-27 11:03:00,1.4864,1.4866,1.48625,1.48625,154600000.0
2009-02-27 11:04:00,1.48625,1.4866,1.48605,1.4866,342000000.0
2009-02-27 11:05:00,1.4866,1.48675,1.4866,1.4867,134000000.0
2009-02-27 11:06:00,1.4867,1.48685,1.486,1.48685,184000000.0
2009-02-27 11:07:00,1.48675,1.48675,1.48625,1.48645,230399999.0
2009-02-27 11:08:00,1.4864,1.4865,1.48625,1.48625,247000000.0
2009-02-27 11:09:00,1.48625,1.48655,1.48625,1.4863,97000000.0
2009-02-27 11:10:00,1.48635,1.4866,1.48595,1.4865,98800000.0
2009-02-27 11:11:00,1.48655,1.4868,1.48645,1.4867,214800000.0
2009-02-27 11:12:00,1.48665,1.487,1.48645,1.4868,212400000.0
2009-02-27 11:13:00,1.4868,1.48715,1.48675,1.487,166600000.0
2009-02-27 11:14:00,1.487,1.487,1.4861,1.48645,209600000.0
2009-02-27 11:15:00,1.48645,1.48645,1.48605,1.4861,148600000.0
2009-02-27 11:16:00,1.4861,1.4861,1.48515,1.4853,143200000.0
2009-02-27 11:17:00,1.4852,1.4857,1.48495,1.4855,140800000.0
2009-02-27 11:18:00,1.4855,1.48595,1.48545,1.4856,185400000.0
2009-02-27 11:19:00,1.4856,1.4857,1.48545,1.4855,185800000.0
2009-02-27 11:20:00,1.4855,1.4858,1.4851,1.48575,142600000.0
2009-02-27 11:21:00,1.4857,1.48585,1.4855,1.4857,198000000.0
2009-02-27 11:22:00,1.4857,1.4857,1.48515,1.48535,146200000.0
2009-02-27 11:23:00,1.4852,1.4855,1.485,1.48535,125400000.0
2009-02-27 11:24:00,1.48535,1.4855,1.48495,1.48495,156799999.0
2009-02-27 11:25:00,1.4846,1.48485,1.48435,1.4847,253200000.0
2009-02-27 11:26:00,1.4847,1.4852,1.48465,1.48515,285800001.0
2009-02-27 11:27:00,1.4851,1.4853,1.4851,1.4851,121400000.0
2009-02-27 11:28:00,1.4851,1.4852,1.48505,1.4851,110200000.0
2009-02-27 11:29:00,1.4851,1.48515,1.485,1.4851,421200001.0
2009-02-27 11:30:00,1.4851,1.4852,1.4851,1.4852,114200000.0
2009-02-27 11:31:00,1.4852,1.4853,1.4851,1.4853,246399999.0
2009-02-27 11:32:00,1.4853,1.4854,1.4851,1.4852,120800000.0
2009-02-27 11:33:00,1.4852,1.4858,1.48515,1.48575,189200000.0
2009-02-27 11:34:00,1.4858,1.4858,1.4857,1.4858,43200000.0
2009-02-27 11:35:00,1.4859,1.4861,1.4858,1.48585,60800000.0
2009-02-27 11:36:00,1.48585,1.4859,1.4858,1.48585,56800000.0
2009-02-27 11:37:00,1.4859,1.4859,1.48545,1.48545,99200000.0
2009-02-27 11:38:00,1.48555,1.4858,1.48545,1.4855,186400000.0
2009-02-27 11:39:00,1.4855,1.4856,1.48525,1.4854,100000000.0
2009-02-27 11:40:00,1.4854,1.4854,1.48505,1.4852,124600000.0
2009-02-27 11:41:00,1.48525,1.4853,1.485,1.4851,178599999.0
2009-02-27 11:42:00,1.48505,1.48505,1.4845,1.4845,82200000.0
2009-02-27 11:43:00,1.4845,1.4851,1.4843,1.4851,144600000.0
2009-02-27 11:44:00,1.4851,1.4851,1.48495,1.4851,110400000.0
2009-02-27 11:45:00,1.4851,1.4855,1.48505,1.4855,108400000.0
2009-02-27 11:46:00,1.4855,1.4855,1.4853,1.4853,53000000.0
2009-02-27 11:47:00,1.48535,1.4855,1.4853,1.4853,144200000.0
2009-02-27 11:48:00,1.4853,1.4855,1.4853,1.4853,154400000.0
2009-02-27 11:49:00,1.48535,1.4854,1.4849,1.4853,122800000.0
2009-02-27 11:50:00,1.4853,1.4855,1.48485,1.4852,129800000.0
2009-02-27 11:51:00,1.48515,1.4853,1.485,1.48515,91800000.0
2009-02-27 11:52:00,1.4852,1.48525,1.4851,1.4851,115200000.0
2009-02-27 11:53:00,1.4851,1.48535,1.485,1.4851,76200000.0
2009-02-27 11:54:00,1.48515,1.4856,1.48515,1.4856,88000000.0
2009-02-27 11:55:00,1.4855,1.4856,1.48525,1.48555,67000000.0
2009-02-27 11:56:00,1.4856,1.4856,1.4853,1.4854,70200000.0
2009-02-27 11:57:00,1.4854,1.4855,1.48525,1.48535,132600000.0
2009-02-27 11:58:00,1.4854,1.4856,1.48535,1.4854,72800000.0
2009-02-27 11:59:00,1.4854,1.48545,1.48525,1.48535,99400000.0
2009-02-27 12:00:00,1.48535,1.4855,1.4853,1.4853,41600000.0
2009-02-27 12:01:00,1.4853,1.48545,1.4853,1.4853,77200000.0
2009-02-27 12:02:00,1.48535,1.48535,1.4851,1.4853,46600000.0
2009-02-27 12:03:00,1.4852,1.4853,1.4851,1.4851,49800000.0
2009-02-27 12:04:00,1.4851,1.4853,1.4851,1.4852,109800000.0
2009-02-27 12:05:00,1.4852,1.4855,1.4851,1.4855,107400000.0
2009-02-27 12:06:00,1.4855,1.48585,1.4854,1.4854,158200000.0
2009-02-27 12:07:00,1.4854,1.4859,1.4854,1.48585,112800000.0
2009-02-27 12:08:00,1.48585,1.486,1.4855,1.4855,89800000.0
2009-02-27 12:09:00,1.48545,1.4858,1.4852,1.48545,146800000.0
2009-02-27 12:10:00,1.4855,1.4858,1.48545,1.4857,86600000.0
2009-02-27 12:11:00,1.4857,1.48585,1.48555,1.4857,136800000.0
2009-02-27 12:12:00,1.4858,1.4865,1.48575,1.48645,205800000.0
2009-02-27 12:13:00,1.48645,1.48705,1.4864,1.4866,190800000.0
2009-02-27 12:14:00,1.48665,1.4869,1.4866,1.4868,134400000.0
2009-02-27 12:15:00,1.4868,1.4871,1.4868,1.4869,203400003.0
2009-02-27 12:16:00,1.4869,1.48715,1.4869,1.48705,108000000.0
2009-02-27 12:17:00,1.48705,1.4873,1.4868,1.4872,177600000.0
2009-02-27 12:18:00,1.4872,1.4873,1.48585,1.48585,199400000.0
2009-02-27 12:19:00,1.48585,1.48585,1.485,1.4852,179200000.0
2009-02-27 12:20:00,1.4852,1.4855,1.48495,1.4853,133600000.0
2009-02-27 12:21:00,1.4853,1.4857,1.4853,1.4856,58200000.0
2009-02-27 12:22:00,1.4856,1.48575,1.48555,1.48575,42000000.0
2009-02-27 12:23:00,1.48575,1.48595,1.48575,1.4859,28000000.0
2009-02-27 12:24:00,1.4859,1.486,1.4858,1.4859,80400000.0
2009-02-27 12:25:00,1.4859,1.4861,1.4859,1.4859,51800000.0
2009-02-27 12:26:00,1.4859,1.4864,1.4859,1.48625,89600000.0
2009-02-27 12:27:00,1.4864,1.4864,1.48575,1.48605,102000000.0
2009-02-27 12:28:00,1.4861,1.4862,1.4858,1.48595,60000000.0
2009-02-27 12:29:00,1.48595,1.4867,1.4858,1.4864,88000000.0
2009-02-27 12:30:00,1.4864,1.48695,1.4852,1.48625,165800000.0
2009-02-27 12:31:00,1.4863,1.48665,1.4857,1.48585,167000000.0
2009-02-27 12:32:00,1.4859,1.4861,1.48545,1.4856,139000000.0
2009-02-27 12:33:00,1.4856,1.48565,1.4853,1.48545,211200000.0
2009-02-27 12:34:00,1.4856,1.4856,1.4853,1.4856,51000000.0
2009-02-27 12:35:00,1.4856,1.486,1.48545,1.486,98800001.0
2009-02-27 12:36:00,1.48585,1.48675,1.48555,1.48675,180800000.0
2009-02-27 12:37:00,1.48665,1.4867,1.48545,1.48625,149200000.0
2009-02-27 12:38:00,1.48615,1.487,1.48605,1.487,150000000.0
2009-02-27 12:39:00,1.4871,1.4872,1.48675,1.4872,70400000.0
2009-02-27 12:40:00,1.4872,1.4874,1.48715,1.4873,107200000.0
2009-02-27 12:41:00,1.4873,1.4875,1.48685,1.48695,168200000.0
2009-02-27 12:42:00,1.48695,1.48705,1.48675,1.487,148800000.0
2009-02-27 12:43:00,1.4869,1.4872,1.4869,1.4872,131800000.0
2009-02-27 12:44:00,1.4872,1.4873,1.487,1.48705,90000000.0
2009-02-27 12:45:00,1.4871,1.4874,1.4869,1.4872,92600000.0
2009-02-27 12:46:00,1.48725,1.4875,1.4871,1.4874,74400000.0
2009-02-27 12:47:00,1.4874,1.4875,1.4865,1.4867,221200000.0
2009-02-27 12:48:00,1.48665,1.48705,1.4865,1.48665,213200000.0
2009-02-27 12:49:00,1.4866,1.4867,1.48635,1.4864,108200000.0
2009-02-27 12:50:00,1.48655,1.48665,1.48625,1.4864,63400000.0
2009-02-27 12:51:00,1.4864,1.4865,1.48595,1.4862,159400000.0
2009-02-27 12:52:00,1.4861,1.4863,1.4857,1.4859,95000000.0
2009-02-27 12:53:00,1.4859,1.4862,1.4859,1.4861,68200000.0
2009-02-27 12:54:00,1.4861,1.48615,1.4861,1.48615,6200000.0
2009-02-27 12:55:00,1.48615,1.4864,1.48605,1.4861,90400000.0
2009-02-27 12:56:00,1.4862,1.4869,1.4862,1.4867,71000000.0
2009-02-27 12:57:00,1.4868,1.4869,1.48575,1.48595,95800000.0
2009-02-27 12:58:00,1.48595,1.4863,1.48595,1.4863,125000000.0
2009-02-27 12:59:00,1.4863,1.4866,1.4862,1.4862,94200000.0
2009-02-27 13:00:00,1.4862,1.4862,1.48565,1.4859,139600000.0
2009-02-27 13:01:00,1.4859,1.48605,1.48565,1.4857,56600000.0
2009-02-27 13:02:00,1.4856,1.4857,1.4855,1.4855,103000000.0
2009-02-27 13:03:00,1.4855,1.48555,1.4853,1.4854,98600000.0
2009-02-27 13:04:00,1.4854,1.4856,1.4854,1.4855,42200000.0
2009-02-27 13:05:00,1.4855,1.4856,1.48545,1.4855,29400000.0
2009-02-27 13:06:00,1.4855,1.4856,1.4854,1.4856,26400000.0
2009-02-27 13:07:00,1.4856,1.4856,1.48545,1.4855,112200000.0
2009-02-27 13:08:00,1.4855,1.4856,1.48545,1.4855,151800000.0
2009-02-27 13:09:00,1.4855,1.4858,1.48535,1.48545,88600000.0
2009-02-27 13:10:00,1.4857,1.4857,1.48525,1.4857,151600000.0
2009-02-27 13:11:00,1.4857,1.4857,1.4855,1.4855,60800000.0
2009-02-27 13:12:00,1.4855,1.48575,1.4855,1.4856,74400000.0
2009-02-27 13:13:00,1.4856,1.4858,1.4856,1.4857,68400000.0
2009-02-27 13:14:00,1.4856,1.48645,1.4856,1.48645,107400000.0
2009-02-27 13:15:00,1.4865,1.4866,1.4864,1.4864,39000000.0
2009-02-27 13:16:00,1.48645,1.4867,1.4863,1.4865,109800000.0
2009-02-27 13:17:00,1.4865,1.48675,1.4865,1.48675,81400000.0
2009-02-27 13:18:00,1.48675,1.4868,1.48655,1.4866,65000000.0
2009-02-27 13:19:00,1.4866,1.48665,1.48645,1.4865,54000000.0
2009-02-27 13:20:00,1.4865,1.4865,1.4859,1.4859,116200000.0
2009-02-27 13:21:00,1.4859,1.4861,1.4858,1.4861,47800000.0
2009-02-27 13:22:00,1.4861,1.48615,1.48605,1.4861,60200000.0
2009-02-27 13:23:00,1.48615,1.48635,1.4861,1.48635,89800000.0
2009-02-27 13:24:00,1.4863,1.48655,1.4862,1.4863,63800000.0
2009-02-27 13:25:00,1.4863,1.4867,1.4863,1.4867,72000000.0
2009-02-27 13:26:00,1.4866,1.4867,1.4864,1.48665,112200000.0
2009-02-27 13:27:00,1.48665,1.4868,1.4866,1.48665,87200000.0
2009-02-27 13:28:00,1.48665,1.4871,1.48655,1.48675,180800000.0
2009-02-27 13:29:00,1.4868,1.487,1.48645,1.4869,176200000.0
2009-02-27 13:30:00,1.4869,1.48695,1.4865,1.4867,84400000.0
2009-02-27 13:31:00,1.4867,1.48685,1.48655,1.48665,87400000.0
2009-02-27 13:32:00,1.4867,1.4868,1.4866,1.4867,98400000.0
2009-02-27 13:33:00,1.4867,1.48705,1.48645,1.4869,131200000.0
2009-02-27 13:34:00,1.4869,1.4869,1.4861,1.48645,204399999.0
2009-02-27 13:35:00,1.4865,1.48665,1.4863,1.48665,137400000.0
2009-02-27 13:36:00,1.4866,1.48675,1.48635,1.4864,60000000.0
2009-02-27 13:37:00,1.4864,1.48685,1.48635,1.4865,142400000.0
2009-02-27 13:38:00,1.4865,1.4867,1.48645,1.4867,137200000.0
2009-02-27 13:39:00,1.4867,1.48755,1.4866,1.48725,223000000.0
2009-02-27 13:40:00,1.48725,1.48745,1.48685,1.48705,241800000.0
2009-02-27 13:41:00,1.48715,1.4874,1.48695,1.4873,240600000.0
2009-02-27 13:42:00,1.4873,1.48755,1.48695,1.487,227400000.0
2009-02-27 13:43:00,1.487,1.48755,1.4869,1.4871,200800000.0
2009-02-27 13:44:00,1.48715,1.48765,1.48715,1.4876,94400000.0
2009-02-27 13:45:00,1.48765,1.4877,1.48735,1.4874,136000000.0
2009-02-27 13:46:00,1.4874,1.48765,1.4867,1.487,151400000.0
2009-02-27 13:47:00,1.487,1.487,1.4867,1.4867,130400000.0
2009-02-27 13:48:00,1.4867,1.4868,1.4866,1.4868,196800000.0
2009-02-27 13:49:00,1.48675,1.4871,1.48655,1.4866,149800000.0
2009-02-27 13:50:00,1.48665,1.4871,1.48665,1.4869,139000000.0
2009-02-27 13:51:00,1.4868,1.48725,1.48665,1.48715,134400000.0
2009-02-27 13:52:00,1.4871,1.4873,1.487,1.48705,134600000.0
2009-02-27 13:53:00,1.4871,1.48725,1.4868,1.4869,90000000.0
2009-02-27 13:54:00,1.4869,1.4871,1.4868,1.4868,112400000.0
2009-02-27 13:55:00,1.48675,1.48695,1.48675,1.4868,59600000.0
2009-02-27 13:56:00,1.4868,1.48695,1.4867,1.4867,89600000.0
2009-02-27 13:57:00,1.4867,1.48675,1.48645,1.4867,150400000.0
2009-02-27 13:58:00,1.4867,1.4869,1.48665,1.4869,88800000.0
2009-02-27 13:59:00,1.48685,1.48695,1.48675,1.4869,86600000.0
2009-02-27 14:00:00,1.4869,1.48705,1.4869,1.487,88000000.0
2009-02-27 14:01:00,1.48705,1.48725,1.487,1.48725,90400000.0
2009-02-27 14:02:00,1.4873,1.4876,1.48725,1.4875,88400000.0
2009-02-27 14:03:00,1.4874,1.4875,1.4866,1.4867,119800000.0
2009-02-27 14:04:00,1.48675,1.48715,1.4867,1.48675,142800000.0
2009-02-27 14:05:00,1.48675,1.48685,1.48645,1.48655,105800000.0
2009-02-27 14:06:00,1.4866,1.4867,1.48625,1.4865,40600000.0
2009-02-27 14:07:00,1.4865,1.48665,1.48625,1.48655,95400000.0
2009-02-27 14:08:00,1.48655,1.4866,1.4865,1.4866,33400000.0
2009-02-27 14:09:00,1.4866,1.4866,1.4865,1.4866,44600000.0
2009-02-27 14:10:00,1.4866,1.4866,1.4865,1.4865,41600000.0
2009-02-27 14:11:00,1.4866,1.48675,1.4866,1.4866,97000000.0
2009-02-27 14:12:00,1.4866,1.4866,1.4863,1.48645,75000000.0
2009-02-27 14:13:00,1.48645,1.4866,1.4864,1.4864,67800000.0
2009-02-27 14:14:00,1.4863,1.4864,1.4861,1.48615,101400000.0
2009-02-27 14:15:00,1.4862,1.4862,1.48575,1.48575,150000000.0
2009-02-27 14:16:00,1.48585,1.48595,1.4857,1.4857,80200000.0
2009-02-27 14:17:00,1.4857,1.48615,1.48535,1.486,217200000.0
2009-02-27 14:18:00,1.48615,1.48635,1.48575,1.4862,231600000.0
2009-02-27 14:19:00,1.4862,1.48635,1.4858,1.4863,128600000.0
2009-02-27 14:20:00,1.4863,1.48635,1.4859,1.486,211800000.0
2009-02-27 14:21:00,1.4862,1.48675,1.48595,1.4866,165600000.0
2009-02-27 14:22:00,1.4866,1.48715,1.4866,1.48695,89000000.0
2009-02-27 14:23:00,1.4867,1.4868,1.4865,1.4865,135200000.0
2009-02-27 14:24:00,1.4865,1.48675,1.4865,1.4867,69000000.0
2009-02-27 14:25:00,1.48665,1.48665,1.4864,1.48645,114000000.0
2009-02-27 14:26:00,1.4865,1.4865,1.4863,1.4864,63000000.0
2009-02-27 14:27:00,1.48655,1.48725,1.48655,1.48715,96600000.0
2009-02-27 14:28:00,1.48715,1.48735,1.48715,1.48725,106600000.0
2009-02-27 14:29:00,1.48725,1.48725,1.48675,1.487,101000000.0
2009-02-27 14:30:00,1.487,1.4871,1.4864,1.4864,160800000.0
2009-02-27 14:31:00,1.4864,1.4866,1.48635,1.4865,141200000.0
2009-02-27 14:32:00,1.4865,1.48655,1.4861,1.48615,114600000.0
2009-02-27 14:33:00,1.48605,1.4862,1.48605,1.4861,123200000.0
2009-02-27 14:34:00,1.48605,1.48605,1.48565,1.4857,48800000.0
2009-02-27 14:35:00,1.4857,1.4858,1.4854,1.4854,80200000.0
2009-02-27 14:36:00,1.4855,1.4856,1.4855,1.4855,28200000.0
2009-02-27 14:37:00,1.4855,1.4857,1.4855,1.4857,77400000.0
2009-02-27 14:38:00,1.4858,1.4862,1.4856,1.48605,210600000.0
2009-02-27 14:39:00,1.48605,1.4865,1.4859,1.486,141400000.0
2009-02-27 14:40:00,1.486,1.486,1.48555,1.4857,123800000.0
2009-02-27 14:41:00,1.4857,1.48585,1.4856,1.4856,99200000.0
2009-02-27 14:42:00,1.4856,1.4857,1.4855,1.4855,183200000.0
2009-02-27 14:43:00,1.4855,1.4859,1.4855,1.4858,260400000.0
2009-02-27 14:44:00,1.4858,1.4859,1.4856,1.4858,88200000.0
2009-02-27 14:45:00,1.4858,1.4858,1.48565,1.48565,68300000.0
2009-02-27 14:46:00,1.48565,1.4858,1.48565,1.4857,70400000.0
2009-02-27 14:47:00,1.48575,1.48615,1.48575,1.4859,58200000.0
2009-02-27 14:48:00,1.4859,1.4861,1.48575,1.48585,43200000.0
2009-02-27 14:49:00,1.48585,1.4859,1.4858,1.48585,58600000.0
2009-02-27 14:50:00,1.48585,1.4862,1.4857,1.486,109700000.0
2009-02-27 14:51:00,1.486,1.4863,1.486,1.486,93800000.0
2009-02-27 14:52:00,1.486,1.48615,1.48575,1.48575,84200000.0
2009-02-27 14:53:00,1.48575,1.48575,1.48555,1.48555,195000000.0
2009-02-27 14:54:00,1.48555,1.48575,1.48555,1.4857,59400000.0
2009-02-27 14:55:00,1.48565,1.4858,1.48535,1.4856,90000000.0
2009-02-27 14:56:00,1.4856,1.4856,1.48545,1.4855,84800000.0
2009-02-27 14:57:00,1.48535,1.48545,1.48495,1.48525,149100001.0
2009-02-27 14:58:00,1.4853,1.48545,1.48515,1.48515,76000000.0
2009-02-27 14:59:00,1.48515,1.48515,1.48505,1.48505,20000000.0
2009-02-27 15:00:00,1.48505,1.4852,1.485,1.485,53400000.0
2009-02-27 15:01:00,1.4851,1.48535,1.4851,1.4853,79600000.0
2009-02-27 15:02:00,1.48535,1.4861,1.48535,1.48605,66800000.0
2009-02-27 15:03:00,1.48605,1.4861,1.4858,1.4859,87800000.0
2009-02-27 15:04:00,1.4859,1.486,1.4858,1.4858,56800000.0
2009-02-27 15:05:00,1.4858,1.486,1.4857,1.4859,96800000.0
2009-02-27 15:06:00,1.48585,1.48585,1.48575,1.4858,16600000.0
2009-02-27 15:07:00,1.4858,1.4859,1.4857,1.4858,108600000.0
2009-02-27 15:08:00,1.4858,1.4859,1.4858,1.4858,98400000.0
2009-02-27 15:09:00,1.4858,1.4858,1.48505,1.4852,117200000.0
2009-02-27 15:10:00,1.48515,1.4852,1.4848,1.4849,96400000.0
2009-02-27 15:11:00,1.4849,1.4854,1.48485,1.4851,97000000.0
2009-02-27 15:12:00,1.48505,1.48515,1.4837,1.4838,158200000.0
2009-02-27 15:13:00,1.4838,1.4838,1.4831,1.48315,91000000.0
2009-02-27 15:14:00,1.48315,1.48395,1.4831,1.48375,85400000.0
2009-02-27 15:15:00,1.48395,1.4842,1.4838,1.484,111000000.0
2009-02-27 15:16:00,1.484,1.4841,1.48365,1.48365,123800000.0
2009-02-27 15:17:00,1.48365,1.48375,1.483,1.483,144600000.0
2009-02-27 15:18:00,1.483,1.4832,1.4827,1.4832,140200000.0
2009-02-27 15:19:00,1.48315,1.48335,1.48315,1.48335,113700000.0
2009-02-27 15:20:00,1.48335,1.48335,1.482,1.48205,124800000.0
2009-02-27 15:21:00,1.48205,1.4823,1.4817,1.48175,189400000.0
2009-02-27 15:22:00,1.4818,1.4822,1.48145,1.4822,224800000.0
2009-02-27 15:23:00,1.48225,1.48285,1.482,1.48285,227400000.0
2009-02-27 15:24:00,1.48285,1.48315,1.4827,1.4831,177600000.0
2009-02-27 15:25:00,1.48315,1.48315,1.48285,1.4831,112200000.0
2009-02-27 15:26:00,1.48315,1.48315,1.48245,1.48255,126400000.0
2009-02-27 15:27:00,1.48255,1.4827,1.48245,1.4825,162200000.0
2009-02-27 15:28:00,1.4825,1.4827,1.48245,1.4825,147000000.0
2009-02-27 15:29:00,1.4824,1.4824,1.48145,1.48175,175000000.0
2009-02-27 15:30:00,1.4815,1.4817,1.4811,1.4813,242199999.0
2009-02-27 15:31:00,1.48125,1.48185,1.4812,1.48165,159600000.0
2009-02-27 15:32:00,1.4818,1.48195,1.4815,1.4818,117400000.0
2009-02-27 15:33:00,1.4817,1.482,1.4815,1.48155,189600000.0
2009-02-27 15:34:00,1.4816,1.4816,1.4811,1.4813,188000000.0
2009-02-27 15:35:00,1.48125,1.4814,1.481,1.4812,180200000.0
2009-02-27 15:36:00,1.4812,1.4813,1.48065,1.4808,164400000.0
2009-02-27 15:37:00,1.4808,1.48105,1.48045,1.48105,177200000.0
2009-02-27 15:38:00,1.481,1.4813,1.48085,1.48115,157600000.0
2009-02-27 15:39:00,1.4812,1.48165,1.4812,1.4816,178400000.0
2009-02-27 15:40:00,1.4816,1.4824,1.48145,1.4824,137200000.0
2009-02-27 15:41:00,1.4824,1.4824,1.48205,1.4823,199400000.0
2009-02-27 15:42:00,1.4823,1.4825,1.4823,1.48235,150800000.0
2009-02-27 15:43:00,1.48235,1.4825,1.48215,1.4822,120200000.0
2009-02-27 15:44:00,1.4822,1.4823,1.48175,1.4818,80800000.0
2009-02-27 15:45:00,1.4818,1.48185,1.48135,1.4815,178800000.0
2009-02-27 15:46:00,1.4816,1.4818,1.48135,1.4818,118000000.0
2009-02-27 15:47:00,1.4817,1.48185,1.48125,1.4815,158600000.0
2009-02-27 15:48:00,1.4815,1.4816,1.48125,1.48145,181800000.0
2009-02-27 15:49:00,1.48145,1.4819,1.48145,1.48155,101000000.0
2009-02-27 15:50:00,1.4817,1.48215,1.4815,1.4821,168000000.0
2009-02-27 15:51:00,1.48205,1.48245,1.48195,1.4822,264400000.0
2009-02-27 15:52:00,1.48215,1.48245,1.48215,1.48225,197800000.0
2009-02-27 15:53:00,1.48225,1.48225,1.48195,1.48225,197000000.0
2009-02-27 15:54:00,1.48215,1.4822,1.4819,1.4821,215600000.0
2009-02-27 15:55:00,1.48215,1.4822,1.4818,1.482,132200000.0
2009-02-27 15:56:00,1.482,1.48205,1.4813,1.4814,187600000.0
2009-02-27 15:57:00,1.4814,1.48165,1.4805,1.4805,205600000.0
2009-02-27 15:58:00,1.4805,1.4805,1.4795,1.4798,171000000.0
2009-02-27 15:59:00,1.4798,1.48,1.4787,1.4789,224900000.0
2009-02-27 16:00:00,1.47855,1.479,1.47805,1.479,193400000.0
2009-02-27 16:01:00,1.479,1.48015,1.479,1.48015,149200000.0
2009-02-27 16:02:00,1.4801,1.48025,1.4797,1.4797,194800000.0
2009-02-27 16:03:00,1.4797,1.48,1.4796,1.4799,127800000.0
2009-02-27 16:04:00,1.47985,1.48005,1.4787,1.4788,190800000.0
2009-02-27 16:05:00,1.4789,1.479,1.4785,1.47895,190000000.0
2009-02-27 16:06:00,1.47895,1.47945,1.4789,1.4793,138400000.0
2009-02-27 16:07:00,1.4793,1.4794,1.4789,1.47895,163400000.0
2009-02-27 16:08:00,1.47895,1.479,1.47875,1.47885,163200000.0
2009-02-27 16:09:00,1.47885,1.4789,1.47855,1.47885,102000000.0
2009-02-27 16:10:00,1.47895,1.479,1.4787,1.4789,113600000.0
2009-02-27 16:11:00,1.47885,1.4792,1.4786,1.4787,138400000.0
2009-02-27 16:12:00,1.4787,1.479,1.4786,1.479,120000000.0
2009-02-27 16:13:00,1.47895,1.47895,1.4784,1.4785,240400000.0
2009-02-27 16:14:00,1.4785,1.4786,1.47835,1.4784,239200000.0
2009-02-27 16:15:00,1.4784,1.4785,1.47835,1.4784,96000000.0
2009-02-27 16:16:00,1.4784,1.4785,1.4783,1.4783,115500000.0
2009-02-27 16:17:00,1.4783,1.4784,1.4783,1.4784,55200000.0
2009-02-27 16:18:00,1.4784,1.4784,1.4782,1.4783,112000000.0
2009-02-27 16:19:00,1.47825,1.4783,1.4781,1.4783,112600000.0
2009-02-27 16:20:00,1.4783,1.4784,1.4782,1.4782,108600000.0
2009-02-27 16:21:00,1.4782,1.4784,1.4782,1.4783,196000000.0
2009-02-27 16:22:00,1.4783,1.4784,1.4781,1.47815,184000000.0
2009-02-27 16:23:00,1.4783,1.4783,1.4782,1.4783,93400000.0
2009-02-27 16:24:00,1.4783,1.4784,1.4769,1.47755,268600000.0
2009-02-27 16:25:00,1.47755,1.47775,1.47655,1.47685,209600000.0
2009-02-27 16:26:00,1.47685,1.4777,1.47675,1.4775,193000000.0
2009-02-27 16:27:00,1.4775,1.4776,1.477,1.47735,175600000.0
2009-02-27 16:28:00,1.47735,1.47805,1.47735,1.47805,151000000.0
2009-02-27 16:29:00,1.47805,1.47805,1.47765,1.47765,131800000.0
2009-02-27 16:30:00,1.4778,1.4785,1.4778,1.4785,147800000.0
2009-02-27 16:31:00,1.4785,1.4786,1.47815,1.47825,162800000.0
2009-02-27 16:32:00,1.4783,1.4786,1.47825,1.47835,128900000.0
2009-02-27 16:33:00,1.47835,1.4786,1.4781,1.4782,215600000.0
2009-02-27 16:34:00,1.4782,1.4783,1.4778,1.478,190000000.0
2009-02-27 16:35:00,1.478,1.4786,1.47795,1.47825,129000000.0
2009-02-27 16:36:00,1.4783,1.4786,1.4782,1.47835,199800000.0
2009-02-27 16:37:00,1.47835,1.47845,1.47765,1.4778,142000001.0
2009-02-27 16:38:00,1.4778,1.47835,1.4778,1.4782,174000000.0
2009-02-27 16:39:00,1.4782,1.4785,1.47805,1.4784,157200000.0
2009-02-27 16:40:00,1.4783,1.47865,1.47815,1.4786,148200000.0
2009-02-27 16:41:00,1.4786,1.4788,1.47825,1.4784,180200000.0
2009-02-27 16:42:00,1.4784,1.4785,1.4781,1.4783,238000000.0
2009-02-27 16:43:00,1.4783,1.47835,1.47795,1.4783,164800000.0
2009-02-27 16:44:00,1.4783,1.4792,1.4783,1.47865,201800000.0
2009-02-27 16:45:00,1.47865,1.4791,1.47825,1.4791,158000000.0
2009-02-27 16:46:00,1.47905,1.4794,1.47905,1.47935,166200000.0
2009-02-27 16:47:00,1.47945,1.48005,1.4794,1.47985,189600000.0
2009-02-27 16:48:00,1.47995,1.4802,1.47975,1.4802,153800000.0
2009-02-27 16:49:00,1.48015,1.48045,1.48005,1.48035,182200000.0
2009-02-27 16:50:00,1.4804,1.4804,1.48,1.48,236400000.0
2009-02-27 16:51:00,1.48,1.4802,1.4797,1.47985,159400000.0
2009-02-27 16:52:00,1.4798,1.4802,1.47925,1.48015,185400000.0
2009-02-27 16:53:00,1.48015,1.48025,1.47995,1.47995,153400000.0
2009-02-27 16:54:00,1.48,1.48005,1.47925,1.4794,199200000.0
2009-02-27 16:55:00,1.4793,1.48,1.47925,1.48,219400000.0
2009-02-27 16:56:00,1.48,1.48,1.47945,1.47975,242200000.0
2009-02-27 16:57:00,1.4797,1.47995,1.4791,1.4791,192200000.0
2009-02-27 16:58:00,1.4792,1.4796,1.47905,1.4792,208200000.0
2009-02-27 16:59:00,1.4792,1.4795,1.4776,1.47785,217600000.0
2009-02-27 17:00:00,1.4781,1.4781,1.4774,1.47795,192600000.0
2009-02-27 17:01:00,1.4779,1.47855,1.4778,1.47855,142800000.0
2009-02-27 17:02:00,1.47855,1.4788,1.47845,1.47865,117400000.0
2009-02-27 17:03:00,1.47855,1.47885,1.4784,1.47855,242000000.0
2009-02-27 17:04:00,1.47855,1.4788,1.47855,1.4788,174800000.0
2009-02-27 17:05:00,1.4788,1.4797,1.4788,1.4794,204400000.0
2009-02-27 17:06:00,1.47935,1.4794,1.47885,1.4789,204400000.0
2009-02-27 17:07:00,1.4789,1.4793,1.47875,1.4791,210400000.0
2009-02-27 17:08:00,1.47915,1.4793,1.47865,1.47875,193600000.0
2009-02-27 17:09:00,1.4787,1.4789,1.4786,1.4788,177200000.0
2009-02-27 17:10:00,1.4788,1.4789,1.47855,1.47865,181400000.0
2009-02-27 17:11:00,1.4786,1.4787,1.478,1.4781,177400000.0
2009-02-27 17:12:00,1.478,1.47845,1.478,1.47815,164600000.0
2009-02-27 17:13:00,1.4782,1.47855,1.4779,1.47825,248600000.0
2009-02-27 17:14:00,1.47825,1.47845,1.47805,1.4783,190400000.0
2009-02-27 17:15:00,1.4783,1.4784,1.4781,1.4782,100200000.0
2009-02-27 17:16:00,1.47815,1.4782,1.478,1.4781,166400000.0
2009-02-27 17:17:00,1.4781,1.47825,1.4781,1.47815,172600000.0
2009-02-27 17:18:00,1.47815,1.47835,1.4781,1.4782,161200000.0
2009-02-27 17:19:00,1.47815,1.47865,1.4781,1.4786,148200000.0
2009-02-27 17:20:00,1.4786,1.4804,1.47845,1.4804,234600000.0
2009-02-27 17:21:00,1.48045,1.481,1.48025,1.4803,220600000.0
2009-02-27 17:22:00,1.48025,1.48075,1.48025,1.48055,215600000.0
2009-02-27 17:23:00,1.48055,1.4808,1.4803,1.4806,222800000.0
2009-02-27 17:24:00,1.48055,1.4816,1.48055,1.48135,228900000.0
2009-02-27 17:25:00,1.48125,1.48195,1.48125,1.48175,212200000.0
2009-02-27 17:26:00,1.4817,1.48255,1.48155,1.4823,230600000.0
2009-02-27 17:27:00,1.4823,1.4823,1.4819,1.48225,190800000.0
2009-02-27 17:28:00,1.48235,1.4826,1.48175,1.4818,242400000.0
2009-02-27 17:29:00,1.4818,1.4825,1.48155,1.4822,188800000.0
2009-02-27 17:30:00,1.4823,1.48245,1.4813,1.48195,314600000.0
2009-02-27 17:31:00,1.482,1.4825,1.48185,1.48225,238600000.0
2009-02-27 17:32:00,1.48225,1.48385,1.48225,1.48375,210800000.0
2009-02-27 17:33:00,1.4837,1.4837,1.4827,1.4827,263100000.0
2009-02-27 17:34:00,1.4827,1.48285,1.48185,1.482,231600000.0
2009-02-27 17:35:00,1.482,1.4823,1.481,1.4815,257100000.0
2009-02-27 17:36:00,1.4815,1.4816,1.481,1.481,285400000.0
2009-02-27 17:37:00,1.4811,1.4811,1.4803,1.48035,190800000.0
2009-02-27 17:38:00,1.4804,1.4806,1.47995,1.48015,237000000.0
2009-02-27 17:39:00,1.4802,1.4805,1.47955,1.47955,185100000.0
2009-02-27 17:40:00,1.47955,1.4804,1.4793,1.48025,189600000.0
2009-02-27 17:41:00,1.48025,1.48105,1.48025,1.4806,230200000.0
2009-02-27 17:42:00,1.48055,1.48085,1.48015,1.48015,244400000.0
2009-02-27 17:43:00,1.4801,1.48115,1.47985,1.4811,185400000.0
2009-02-27 17:44:00,1.4812,1.48235,1.4812,1.482,233200000.0
2009-02-27 17:45:00,1.48195,1.48205,1.48055,1.48055,265400000.0
2009-02-27 17:46:00,1.48045,1.4808,1.47965,1.4808,231900000.0
2009-02-27 17:47:00,1.4809,1.4819,1.4809,1.4814,213500000.0
2009-02-27 17:48:00,1.48155,1.48155,1.4808,1.4813,234800000.0
2009-02-27 17:49:00,1.4813,1.48165,1.48105,1.48155,176600000.0
2009-02-27 17:50:00,1.48145,1.4819,1.4811,1.4813,182000000.0
2009-02-27 17:51:00,1.48125,1.482,1.4812,1.4818,267000000.0
2009-02-27 17:52:00,1.4817,1.4819,1.4814,1.4816,195400000.0
2009-02-27 17:53:00,1.48155,1.48155,1.48105,1.4814,277400000.0
2009-02-27 17:54:00,1.48125,1.4814,1.4808,1.48115,232800000.0
2009-02-27 17:55:00,1.48115,1.4813,1.48085,1.4809,239800000.0
2009-02-27 17:56:00,1.48115,1.4812,1.48,1.48045,273900000.0
2009-02-27 17:57:00,1.48045,1.48075,1.48,1.48,233800000.0
2009-02-27 17:58:00,1.48,1.4805,1.47995,1.4803,241600000.0
2009-02-27 17:59:00,1.4803,1.48065,1.47905,1.4795,257900001.0
2009-02-27 18:00:00,1.47945,1.47945,1.47815,1.47915,226200000.0
2009-02-27 18:01:00,1.47915,1.47925,1.4783,1.4785,249200000.0
2009-02-27 18:02:00,1.47845,1.4787,1.478,1.4786,176000000.0
2009-02-27 18:03:00,1.47865,1.47965,1.47865,1.47955,171400000.0
2009-02-27 18:04:00,1.47945,1.4797,1.47925,1.4795,216000000.0
2009-02-27 18:05:00,1.4796,1.4796,1.47905,1.47915,171200000.0
2009-02-27 18:06:00,1.47895,1.4793,1.4789,1.4792,161800000.0
2009-02-27 18:07:00,1.4792,1.4792,1.47805,1.4782,177000000.0
2009-02-27 18:08:00,1.4782,1.47875,1.4777,1.47875,192200000.0
2009-02-27 18:09:00,1.4789,1.47925,1.4784,1.47885,203000000.0
2009-02-27 18:10:00,1.47885,1.47955,1.47885,1.4793,251000000.0
2009-02-27 18:11:00,1.47915,1.47965,1.4784,1.47855,206400000.0
2009-02-27 18:12:00,1.47845,1.47895,1.4784,1.4788,167200000.0
2009-02-27 18:13:00,1.4788,1.47885,1.4784,1.47865,182600000.0
2009-02-27 18:14:00,1.4785,1.479,1.47805,1.4786,247400000.0
2009-02-27 18:15:00,1.4785,1.4788,1.47845,1.4788,167000000.0
2009-02-27 18:16:00,1.4789,1.4789,1.4783,1.47875,157700000.0
2009-02-27 18:17:00,1.4789,1.47965,1.4789,1.4795,253800000.0
2009-02-27 18:18:00,1.47955,1.48,1.4793,1.4798,187200000.0
2009-02-27 18:19:00,1.4798,1.4799,1.47925,1.4794,213600000.0
2009-02-27 18:20:00,1.4795,1.4798,1.47915,1.47945,152200000.0
2009-02-27 18:21:00,1.4792,1.48035,1.4792,1.4801,188600000.0
2009-02-27 18:22:00,1.48025,1.48035,1.4791,1.4791,231000000.0
2009-02-27 18:23:00,1.47905,1.47995,1.4787,1.47875,180000000.0
2009-02-27 18:24:00,1.47875,1.47895,1.4778,1.47805,245800000.0
2009-02-27 18:25:00,1.4781,1.4785,1.4776,1.47825,191600000.0
2009-02-27 18:26:00,1.4782,1.4783,1.4774,1.4781,182900000.0
2009-02-27 18:27:00,1.47805,1.4788,1.4779,1.47845,202400000.0
2009-02-27 18:28:00,1.47845,1.47885,1.47795,1.4784,217000000.0
2009-02-27 18:29:00,1.4784,1.4789,1.47815,1.47845,226800000.0
2009-02-27 18:30:00,1.47845,1.4797,1.47845,1.4797,191200000.0
2009-02-27 18:31:00,1.4796,1.4796,1.47885,1.47905,149800000.0
2009-02-27 18:32:00,1.47915,1.47925,1.47825,1.4785,216300000.0
2009-02-27 18:33:00,1.4785,1.479,1.4785,1.4787,201800000.0
2009-02-27 18:34:00,1.4787,1.47905,1.47825,1.4788,145400000.0
2009-02-27 18:35:00,1.4789,1.47925,1.47885,1.4792,167800000.0
2009-02-27 18:36:00,1.4793,1.47975,1.47895,1.4792,225000000.0
2009-02-27 18:37:00,1.4792,1.4793,1.4789,1.4792,168000000.0
2009-02-27 18:38:00,1.4792,1.4796,1.4789,1.4794,212950000.0
2009-02-27 18:39:00,1.47935,1.47935,1.479,1.4793,147800000.0
2009-02-27 18:40:00,1.4793,1.47965,1.47925,1.4796,133800000.0
2009-02-27 18:41:00,1.4797,1.4799,1.47945,1.4796,153000000.0
2009-02-27 18:42:00,1.4796,1.48,1.4794,1.48,197800000.0
2009-02-27 18:43:00,1.48,1.48,1.4794,1.4797,181200000.0
2009-02-27 18:44:00,1.4794,1.47975,1.47905,1.47975,248400000.0
2009-02-27 18:45:00,1.4797,1.4799,1.47915,1.47955,208000000.0
2009-02-27 18:46:00,1.47955,1.48,1.47945,1.47995,135200000.0
2009-02-27 18:47:00,1.47995,1.4801,1.47945,1.47975,122000000.0
2009-02-27 18:48:00,1.4798,1.47995,1.47945,1.47985,254400000.0
2009-02-27 18:49:00,1.47985,1.4801,1.47955,1.47985,146200000.0
2009-02-27 18:50:00,1.47985,1.48025,1.47985,1.48,175600000.0
2009-02-27 18:51:00,1.48,1.48,1.4795,1.4795,151800000.0
2009-02-27 18:52:00,1.47955,1.4797,1.47935,1.4795,185600000.0
2009-02-27 18:53:00,1.4795,1.47955,1.4793,1.4795,90200000.0
2009-02-27 18:54:00,1.4796,1.48055,1.4796,1.4802,177400000.0
2009-02-27 18:55:00,1.4802,1.4802,1.4795,1.4797,264400000.0
2009-02-27 18:56:00,1.4797,1.48035,1.4797,1.4802,249000000.0
2009-02-27 18:57:00,1.48015,1.4802,1.47955,1.4796,200400000.0
2009-02-27 18:58:00,1.4796,1.48005,1.4795,1.4795,164200000.0
2009-02-27 18:59:00,1.47955,1.4799,1.4775,1.4778,181900000.0
2009-02-27 19:00:00,1.4778,1.4792,1.47775,1.4792,233800000.0
2009-02-27 19:01:00,1.4792,1.48035,1.4789,1.4803,136000000.0
2009-02-27 19:02:00,1.4803,1.48105,1.4801,1.48085,193400000.0
2009-02-27 19:03:00,1.48085,1.48115,1.4806,1.48075,122400000.0
2009-02-27 19:04:00,1.4807,1.4812,1.4803,1.48105,157400000.0
2009-02-27 19:05:00,1.48105,1.482,1.4809,1.4817,152000000.0
2009-02-27 19:06:00,1.48165,1.48165,1.48075,1.4814,180800000.0
2009-02-27 19:07:00,1.4815,1.4821,1.4812,1.48145,128000000.0
2009-02-27 19:08:00,1.4815,1.4815,1.48115,1.4812,351400000.0
2009-02-27 19:09:00,1.4812,1.48205,1.48115,1.4817,202900000.0
2009-02-27 19:10:00,1.4817,1.48175,1.4812,1.48125,155600000.0
2009-02-27 19:11:00,1.4812,1.4823,1.4812,1.4818,204000000.0
2009-02-27 19:12:00,1.48195,1.48215,1.4811,1.48115,222000000.0
2009-02-27 19:13:00,1.4812,1.4815,1.48095,1.4811,189000000.0
2009-02-27 19:14:00,1.48125,1.4814,1.4805,1.48055,167800000.0
2009-02-27 19:15:00,1.48045,1.4806,1.48035,1.4804,68400000.0
2009-02-27 19:16:00,1.4804,1.48085,1.4798,1.48085,133000000.0
2009-02-27 19:17:00,1.4809,1.481,1.48065,1.48065,64400000.0
2009-02-27 19:18:00,1.4807,1.481,1.4806,1.48095,99400000.0
2009-02-27 19:19:00,1.481,1.4811,1.47945,1.47955,184800000.0
2009-02-27 19:20:00,1.4795,1.4796,1.4787,1.479,178400000.0
2009-02-27 19:21:00,1.47905,1.4793,1.47865,1.47875,123200000.0
2009-02-27 19:22:00,1.47875,1.4788,1.4783,1.4788,120400000.0
2009-02-27 19:23:00,1.4788,1.4794,1.4788,1.4792,105300000.0
2009-02-27 19:24:00,1.47915,1.4795,1.4791,1.4795,91600000.0
2009-02-27 19:25:00,1.4795,1.48035,1.4795,1.48,162200000.0
2009-02-27 19:26:00,1.48,1.48055,1.47975,1.48055,269400000.0
2009-02-27 19:27:00,1.48055,1.48065,1.4802,1.48025,196200000.0
2009-02-27 19:28:00,1.48035,1.4805,1.47975,1.4805,110200000.0
2009-02-27 19:29:00,1.4805,1.48065,1.4804,1.4805,95000000.0
2009-02-27 19:30:00,1.4806,1.4806,1.4802,1.4803,123200000.0
2009-02-27 19:31:00,1.4803,1.4809,1.4803,1.4803,165800000.0
2009-02-27 19:32:00,1.4803,1.48125,1.4803,1.4809,282200000.0
2009-02-27 19:33:00,1.48055,1.4807,1.48015,1.48045,235200000.0
2009-02-27 19:34:00,1.4805,1.48055,1.48015,1.4802,126600000.0
2009-02-27 19:35:00,1.4802,1.48035,1.48015,1.4803,207400000.0
2009-02-27 19:36:00,1.4803,1.4812,1.4803,1.48105,279000000.0
2009-02-27 19:37:00,1.4812,1.4812,1.4804,1.48045,173300000.0
2009-02-27 19:38:00,1.4806,1.4806,1.48015,1.4802,110200000.0
2009-02-27 19:39:00,1.4802,1.48075,1.4802,1.4806,165800000.0
2009-02-27 19:40:00,1.48065,1.4807,1.47955,1.4797,138000000.0
2009-02-27 19:41:00,1.47965,1.4797,1.4795,1.4796,52200000.0
2009-02-27 19:42:00,1.4795,1.4796,1.4795,1.47955,62200000.0
2009-02-27 19:43:00,1.4796,1.48005,1.4796,1.48005,81200000.0
2009-02-27 19:44:00,1.47995,1.4801,1.47965,1.4798,111200000.0
2009-02-27 19:45:00,1.47995,1.48035,1.47975,1.4803,162200000.0
2009-02-27 19:46:00,1.4803,1.48035,1.4797,1.48,130800000.0
2009-02-27 19:47:00,1.48,1.4803,1.4799,1.48,108600000.0
2009-02-27 19:48:00,1.4799,1.48,1.47965,1.4798,149000000.0
2009-02-27 19:49:00,1.4798,1.48105,1.4798,1.481,94600000.0
2009-02-27 19:50:00,1.481,1.48135,1.4809,1.4811,210200000.0
2009-02-27 19:51:00,1.4811,1.4811,1.48055,1.4809,88000000.0
2009-02-27 19:52:00,1.4809,1.481,1.4807,1.48085,64800000.0
2009-02-27 19:53:00,1.48085,1.4809,1.48035,1.4806,151400000.0
2009-02-27 19:54:00,1.4806,1.4807,1.4805,1.4806,102200000.0
2009-02-27 19:55:00,1.48065,1.4808,1.4805,1.4806,100800000.0
2009-02-27 19:56:00,1.4806,1.4806,1.4798,1.4803,125600000.0
2009-02-27 19:57:00,1.48025,1.4805,1.48015,1.4805,167000000.0
2009-02-27 19:58:00,1.48045,1.4809,1.4803,1.4806,93800000.0
2009-02-27 19:59:00,1.4806,1.4816,1.48055,1.4816,252800000.0
2009-02-27 20:00:00,1.48175,1.482,1.48135,1.48165,142700000.0
2009-02-27 20:01:00,1.4816,1.48175,1.48145,1.4816,148400000.0
2009-02-27 20:02:00,1.4816,1.4816,1.4816,1.4816,68400000.0
2009-02-27 20:03:00,1.4816,1.48235,1.4816,1.48195,215500000.0
2009-02-27 20:04:00,1.48185,1.48215,1.48165,1.482,184400000.0
2009-02-27 20:05:00,1.48215,1.48265,1.48215,1.48245,110400000.0
2009-02-27 20:06:00,1.4825,1.4825,1.4815,1.48155,163800000.0
2009-02-27 20:07:00,1.48155,1.48215,1.4814,1.4818,146400000.0
2009-02-27 20:08:00,1.4818,1.482,1.48155,1.4819,139600000.0
2009-02-27 20:09:00,1.48165,1.48235,1.48165,1.4822,64800000.0
2009-02-27 20:10:00,1.4822,1.4822,1.48175,1.4818,71400000.0
2009-02-27 20:11:00,1.48185,1.48235,1.48185,1.4821,54000000.0
2009-02-27 20:12:00,1.4821,1.4823,1.48185,1.482,77200000.0
2009-02-27 20:13:00,1.482,1.48215,1.48175,1.48175,135200000.0
2009-02-27 20:14:00,1.48175,1.48195,1.48115,1.48125,275000000.0
2009-02-27 20:15:00,1.48125,1.48125,1.48,1.48055,133800000.0
2009-02-27 20:16:00,1.4806,1.48135,1.4806,1.4813,137200000.0
2009-02-27 20:17:00,1.4813,1.4813,1.4806,1.4807,239800000.0
2009-02-27 20:18:00,1.4807,1.4808,1.4805,1.48065,147900000.0
2009-02-27 20:19:00,1.4806,1.4807,1.48025,1.4806,126600000.0
2009-02-27 20:20:00,1.48055,1.48105,1.48055,1.4809,67600000.0
2009-02-27 20:21:00,1.48105,1.48105,1.48065,1.4807,62600000.0
2009-02-27 20:22:00,1.4807,1.4823,1.4806,1.482,95500000.0
2009-02-27 20:23:00,1.48175,1.4822,1.4816,1.4822,112000000.0
2009-02-27 20:24:00,1.4822,1.48235,1.4818,1.4821,136600000.0
2009-02-27 20:25:00,1.482,1.4825,1.4819,1.48245,208200000.0
2009-02-27 20:26:00,1.48245,1.4829,1.48235,1.4828,96800000.0
2009-02-27 20:27:00,1.4828,1.483,1.4826,1.4827,99600000.0
2009-02-27 20:28:00,1.48275,1.48325,1.4827,1.4832,143600000.0
2009-02-27 20:29:00,1.4832,1.48335,1.483,1.48305,170800000.0
2009-02-27 20:30:00,1.48305,1.48365,1.48305,1.48345,68600000.0
2009-02-27 20:31:00,1.4835,1.4837,1.48285,1.48335,149200000.0
2009-02-27 20:32:00,1.48345,1.48375,1.48325,1.4834,195600000.0
2009-02-27 20:33:00,1.4834,1.48345,1.48265,1.48285,123800000.0
2009-02-27 20:34:00,1.48285,1.4831,1.48265,1.4829,138000000.0
2009-02-27 20:35:00,1.4829,1.4829,1.4819,1.4825,122200000.0
2009-02-27 20:36:00,1.4826,1.4829,1.48245,1.4825,118800000.0
2009-02-27 20:37:00,1.4825,1.48255,1.48105,1.48145,170400000.0
2009-02-27 20:38:00,1.48105,1.48225,1.48095,1.4822,178400000.0
2009-02-27 20:39:00,1.4822,1.4822,1.4815,1.4817,131800000.0
2009-02-27 20:40:00,1.4817,1.4817,1.481,1.4815,166200000.0
2009-02-27 20:41:00,1.4815,1.48215,1.48125,1.48205,173000000.0
2009-02-27 20:42:00,1.482,1.4821,1.48135,1.48135,137000000.0
2009-02-27 20:43:00,1.48135,1.48185,1.48105,1.48135,189000000.0
2009-02-27 20:44:00,1.48135,1.4819,1.48105,1.48115,121000000.0
2009-02-27 20:45:00,1.48115,1.4814,1.48045,1.4806,190100000.0
2009-02-27 20:46:00,1.4806,1.4812,1.48045,1.4812,178200000.0
2009-02-27 20:47:00,1.48105,1.4814,1.4808,1.4812,109800000.0
2009-02-27 20:48:00,1.4812,1.48165,1.48115,1.4816,80000000.0
2009-02-27 20:49:00,1.4816,1.48215,1.4815,1.4821,132000000.0
2009-02-27 20:50:00,1.48215,1.48245,1.482,1.4824,113600000.0
2009-02-27 20:51:00,1.48245,1.48245,1.48165,1.4818,127200000.0
2009-02-27 20:52:00,1.48175,1.48225,1.48165,1.48205,73600000.0
2009-02-27 20:53:00,1.4821,1.4823,1.48125,1.4813,154400000.0
2009-02-27 20:54:00,1.48125,1.4816,1.48125,1.4815,95200000.0
2009-02-27 20:55:00,1.48185,1.48185,1.48125,1.48135,104800000.0
2009-02-27 20:56:00,1.4814,1.482,1.48095,1.4819,135800000.0
2009-02-27 20:57:00,1.4819,1.48245,1.48185,1.4822,161800000.0
2009-02-27 20:58:00,1.4822,1.4826,1.4822,1.48225,135000000.0
2009-02-27 20:59:00,1.4822,1.48245,1.4816,1.4816,121600000.0
2009-02-27 21:00:00,1.4816,1.48175,1.4813,1.4814,203000000.0
2009-02-27 21:01:00,1.4814,1.4816,1.48125,1.48155,170600000.0
2009-02-27 21:02:00,1.48155,1.48215,1.4815,1.48185,135400000.0
2009-02-27 21:03:00,1.48195,1.4825,1.48195,1.4825,108400000.0
2009-02-27 21:04:00,1.48265,1.48275,1.48245,1.48265,82800000.0
2009-02-27 21:05:00,1.4825,1.48265,1.4823,1.4825,186000000.0
2009-02-27 21:06:00,1.4825,1.48265,1.48225,1.48225,62200000.0
2009-02-27 21:07:00,1.4823,1.4823,1.48165,1.48195,110600000.0
2009-02-27 21:08:00,1.482,1.48215,1.4817,1.48205,155200000.0
2009-02-27 21:09:00,1.48205,1.48205,1.48155,1.4818,92600000.0
2009-02-27 21:10:00,1.4818,1.4818,1.48155,1.4816,69600000.0
2009-02-27 21:11:00,1.48165,1.4818,1.4815,1.4815,73200000.0
2009-02-27 21:12:00,1.4815,1.4819,1.4814,1.48145,55800000.0
2009-02-27 21:13:00,1.48145,1.48155,1.48095,1.4814,77000000.0
2009-02-27 21:14:00,1.4814,1.4826,1.4813,1.4825,115400000.0
2009-02-27 21:15:00,1.48255,1.4828,1.4825,1.4826,112800000.0
2009-02-27 21:16:00,1.48265,1.4828,1.48245,1.48245,43800000.0
2009-02-27 21:17:00,1.48245,1.4825,1.4821,1.48225,84600000.0
2009-02-27 21:18:00,1.48205,1.4824,1.48205,1.4821,73800000.0
2009-02-27 21:19:00,1.48225,1.4827,1.4821,1.4827,114800000.0
2009-02-27 21:20:00,1.4827,1.483,1.48255,1.4826,160200000.0
2009-02-27 21:21:00,1.4827,1.48295,1.48235,1.4825,115800000.0
2009-02-27 21:22:00,1.4827,1.4828,1.48235,1.4825,75700000.0
2009-02-27 21:23:00,1.4825,1.483,1.4824,1.4829,70200000.0
2009-02-27 21:24:00,1.48265,1.4828,1.48265,1.48275,43800000.0
2009-02-27 21:25:00,1.48275,1.4831,1.4827,1.4831,67600000.0
2009-02-27 21:26:00,1.4831,1.4831,1.4831,1.4831,8000000.0
2009-02-27 21:27:00,1.4832,1.4838,1.48315,1.48355,54400000.0
2009-02-27 21:28:00,1.48355,1.48355,1.48285,1.4831,101800000.0
2009-02-27 21:29:00,1.48305,1.4831,1.4826,1.48275,77400000.0
2009-02-27 21:30:00,1.4827,1.4833,1.4826,1.4831,91800000.0
2009-02-27 21:31:00,1.48315,1.48325,1.48285,1.48295,104400000.0
2009-02-27 21:32:00,1.48295,1.4831,1.48285,1.4831,68200000.0
2009-02-27 21:33:00,1.4831,1.48345,1.4827,1.4831,88600000.0
2009-02-27 21:34:00,1.4831,1.4832,1.48265,1.4829,116200000.0
2009-02-27 21:35:00,1.48295,1.4834,1.4829,1.48315,96400000.0
2009-02-27 21:36:00,1.48315,1.48325,1.48245,1.4828,160600000.0
2009-02-27 21:37:00,1.48285,1.48315,1.48275,1.483,102800000.0
2009-02-27 21:38:00,1.4831,1.4831,1.4827,1.48275,70145000.0
2009-02-27 21:39:00,1.48285,1.4833,1.48275,1.48285,83700000.0
2009-02-27 21:40:00,1.48285,1.48325,1.48285,1.48325,60800000.0
2009-02-27 21:41:00,1.4832,1.4836,1.48315,1.48355,99800000.0
2009-02-27 21:42:00,1.4836,1.4836,1.4831,1.48345,73000000.0
2009-02-27 21:43:00,1.48345,1.4839,1.48345,1.4835,113600000.0
2009-02-27 21:44:00,1.4835,1.4835,1.48295,1.48305,77600000.0
2009-02-27 21:45:00,1.48305,1.4832,1.4828,1.4832,122800000.0
2009-02-27 21:46:00,1.4832,1.4835,1.483,1.483,67200000.0
2009-02-27 21:47:00,1.4831,1.48335,1.48275,1.48305,91300000.0
2009-02-27 21:48:00,1.4832,1.4835,1.48305,1.48315,98000000.0
2009-02-27 21:49:00,1.48315,1.4838,1.48315,1.48365,143800000.0
2009-02-27 21:50:00,1.48375,1.4839,1.4834,1.4838,100000000.0
2009-02-27 21:51:00,1.48385,1.48395,1.48325,1.4838,64800000.0
2009-02-27 21:52:00,1.4838,1.48395,1.48355,1.48375,91400000.0
2009-02-27 21:53:00,1.4837,1.4839,1.48355,1.48375,77800000.0
2009-02-27 21:54:00,1.48385,1.4839,1.48355,1.48355,30400000.0
2009-02-27 21:55:00,1.48375,1.4839,1.48355,1.48375,167200000.0
2009-02-27 21:56:00,1.48375,1.484,1.4837,1.4837,105000000.0
2009-02-27 21:57:00,1.48375,1.48385,1.4837,1.48375,90400000.0
2009-02-27 21:58:00,1.4837,1.4838,1.48345,1.4836,100600000.0
2009-02-27 21:59:00,1.4836,1.4839,1.48345,1.4839,173600000.0
2009-02-27 22:00:00,1.48365,1.4838,1.48315,1.4833,168800000.0
2009-02-27 22:01:00,1.4834,1.48375,1.48335,1.48375,122400000.0
2009-02-27 22:02:00,1.48375,1.4838,1.4834,1.4834,56600000.0
2009-02-27 22:03:00,1.4834,1.4835,1.4831,1.4831,67400000.0
2009-02-27 22:04:00,1.4831,1.4833,1.483,1.483,44445000.0
2009-02-27 22:05:00,1.4833,1.4833,1.48285,1.4832,90245000.0
2009-02-27 22:06:00,1.4829,1.4833,1.48285,1.48295,89800000.0
2009-02-27 22:07:00,1.48295,1.4833,1.4828,1.483,67800000.0
2009-02-27 22:08:00,1.48305,1.48305,1.4826,1.48285,80800000.0
2009-02-27 22:09:00,1.48285,1.4831,1.48275,1.483,59800000.0
2009-02-27 22:10:00,1.483,1.483,1.48235,1.48245,72200000.0
2009-02-27 22:11:00,1.4825,1.4825,1.4814,1.4818,83800000.0
2009-02-27 22:12:00,1.4818,1.4824,1.4817,1.4823,92400000.0
2009-02-27 22:13:00,1.4823,1.4825,1.482,1.482,170000000.0
2009-02-27 22:14:00,1.48205,1.4823,1.48165,1.4817,111800000.0
2009-02-27 22:15:00,1.48175,1.4821,1.4814,1.482,109000000.0
2009-02-27 22:16:00,1.4819,1.4821,1.48155,1.48185,99800000.0
2009-02-27 22:17:00,1.48185,1.482,1.4815,1.4816,69200000.0
2009-02-27 22:18:00,1.4816,1.48215,1.48155,1.48195,59000000.0
2009-02-27 22:19:00,1.48195,1.4826,1.4812,1.48145,133800000.0
2009-02-27 22:20:00,1.4815,1.4819,1.48135,1.48175,72200000.0
2009-02-27 22:21:00,1.48175,1.48195,1.4814,1.48175,91700000.0
2009-02-27 22:22:00,1.48175,1.48175,1.48145,1.48155,62000000.0
2009-02-27 22:23:00,1.4817,1.482,1.48165,1.48185,41800000.0
2009-02-27 22:24:00,1.48185,1.48205,1.4818,1.48195,63800000.0
2009-02-27 22:25:00,1.48195,1.4821,1.48185,1.48185,47000000.0
2009-02-27 22:26:00,1.48185,1.4821,1.48175,1.48185,55400000.0
2009-02-27 22:27:00,1.48185,1.48185,1.4817,1.48175,43600000.0
2009-02-27 22:28:00,1.48175,1.48185,1.4817,1.4817,61800000.0
2009-02-27 22:29:00,1.48175,1.48175,1.48125,1.48145,82400000.0
2009-02-27 22:30:00,1.48145,1.48165,1.48135,1.48145,48400000.0
2009-02-27 22:31:00,1.48155,1.48175,1.48135,1.48145,57400000.0
2009-02-27 22:32:00,1.48145,1.48185,1.48145,1.48145,63200000.0
2009-02-27 22:33:00,1.48155,1.48205,1.48145,1.48195,74800000.0
2009-02-27 22:34:00,1.48195,1.48205,1.48195,1.482,65600000.0
2009-02-27 22:35:00,1.48205,1.48205,1.48175,1.482,34600000.0
2009-02-27 22:36:00,1.48205,1.48215,1.4816,1.4818,77200000.0
2009-02-27 22:37:00,1.4818,1.4819,1.48175,1.4819,37000000.0
2009-02-27 22:38:00,1.4819,1.4819,1.4812,1.4816,81200000.0
2009-02-27 22:39:00,1.4816,1.4821,1.48145,1.4821,143000000.0
2009-02-27 22:40:00,1.48195,1.48235,1.48195,1.4822,132400000.0
2009-02-27 22:41:00,1.4819,1.48225,1.48165,1.48225,63600000.0
2009-02-27 22:42:00,1.48225,1.4823,1.48225,1.4823,9600000.0
2009-02-27 22:43:00,1.48235,1.4825,1.48195,1.48245,88200000.0
2009-02-27 22:44:00,1.48245,1.4827,1.48225,1.48255,70800000.0
2009-02-27 22:45:00,1.48255,1.4826,1.48205,1.48245,118200000.0
2009-02-27 22:46:00,1.4825,1.4829,1.48245,1.48275,77600000.0
2009-02-27 22:47:00,1.4827,1.4833,1.4827,1.4831,121800000.0
2009-02-27 22:48:00,1.4831,1.4835,1.48285,1.4831,85600000.0
2009-02-27 22:49:00,1.4832,1.48345,1.4831,1.4832,86600000.0
2009-02-27 22:50:00,1.48315,1.4832,1.4831,1.48315,32200000.0
2009-02-27 22:51:00,1.4832,1.48325,1.48315,1.48315,22400000.0
2009-02-27 22:52:00,1.48315,1.4832,1.48295,1.4831,56800000.0
2009-02-27 22:53:00,1.4831,1.4837,1.4831,1.4836,86800000.0
2009-02-27 22:54:00,1.48355,1.4836,1.4835,1.4835,28400000.0
2009-02-27 22:55:00,1.4835,1.48355,1.483,1.48315,78400000.0
2009-02-27 22:56:00,1.48315,1.4833,1.483,1.4832,82600000.0
2009-02-27 22:57:00,1.4832,1.4832,1.48255,1.48295,102600000.0
2009-02-27 22:58:00,1.483,1.483,1.48255,1.4828,65800000.0
2009-02-27 22:59:00,1.48285,1.48285,1.48275,1.48285,126400000.0
2009-02-27 23:00:00,1.4828,1.483,1.48275,1.48285,170800000.0
2009-02-27 23:01:00,1.48285,1.4829,1.48275,1.48275,63800000.0
2009-02-27 23:02:00,1.4828,1.4828,1.4828,1.4828,2000000.0
2009-02-27 23:03:00,1.4828,1.4828,1.4819,1.48225,77400000.0
2009-02-27 23:04:00,1.4823,1.48255,1.48205,1.4825,72400000.0
2009-02-27 23:05:00,1.4825,1.48265,1.4824,1.4824,56600000.0
2009-02-27 23:06:00,1.4824,1.4825,1.4824,1.4824,28000000.0
2009-02-27 23:07:00,1.4824,1.4824,1.4824,1.4824,20000000.0
2009-02-27 23:08:00,1.4824,1.4825,1.4824,1.4824,79600000.0
2009-02-27 23:09:00,1.4825,1.4828,1.4824,1.4825,151400000.0
2009-02-27 23:10:00,1.4824,1.48255,1.4824,1.4825,20200000.0
2009-02-27 23:11:00,1.48255,1.48255,1.4824,1.4825,19200000.0
2009-02-27 23:12:00,1.4825,1.48255,1.4825,1.48255,25400000.0
2009-02-27 23:13:00,1.48255,1.48255,1.4824,1.4824,36400000.0
2009-02-27 23:14:00,1.4824,1.48255,1.4824,1.48255,47400000.0
2009-02-27 23:15:00,1.4824,1.48275,1.4824,1.48255,30200000.0
2009-02-27 23:16:00,1.48255,1.4828,1.48245,1.4825,56200000.0
2009-02-27 23:17:00,1.48245,1.4831,1.48245,1.4831,51400000.0
2009-02-27 23:18:00,1.4831,1.4832,1.48305,1.48315,49000000.0
2009-02-27 23:19:00,1.48315,1.48345,1.4831,1.48325,96400000.0
2009-02-27 23:20:00,1.48325,1.48325,1.4829,1.4832,78000000.0
2009-02-27 23:21:00,1.48325,1.4835,1.48325,1.48335,21400000.0
2009-02-27 23:22:00,1.4834,1.4836,1.48335,1.4835,29800000.0
2009-02-27 23:23:00,1.48345,1.48345,1.48335,1.48335,6000000.0
2009-02-27 23:24:00,1.48335,1.48345,1.4832,1.4833,44400000.0
2009-02-27 23:25:00,1.48305,1.48305,1.4825,1.4828,39600000.0
2009-02-27 23:26:00,1.4827,1.483,1.48185,1.48185,68800000.0
2009-02-27 23:27:00,1.482,1.48235,1.48195,1.482,62800000.0
2009-02-27 23:28:00,1.482,1.4821,1.48175,1.4819,69600000.0
2009-02-27 23:29:00,1.48185,1.4822,1.4818,1.4822,45200000.0
2009-02-27 23:30:00,1.4822,1.4822,1.4817,1.482,43800000.0
2009-02-27 23:31:00,1.482,1.4825,1.48195,1.4823,70600000.0
2009-02-27 23:32:00,1.48235,1.48235,1.48215,1.48225,18000000.0
2009-02-27 23:33:00,1.4823,1.4826,1.4823,1.4824,42600000.0
2009-02-27 23:34:00,1.48245,1.4829,1.48245,1.48275,67800000.0
2009-02-27 23:35:00,1.4826,1.48315,1.4826,1.48305,60800000.0
2009-02-27 23:36:00,1.483,1.4831,1.4829,1.48295,25400000.0
2009-02-27 23:37:00,1.4832,1.4833,1.4829,1.48305,31800000.0
2009-02-27 23:38:00,1.48315,1.4832,1.48315,1.4832,17400000.0
2009-02-27 23:39:00,1.4832,1.48325,1.4824,1.4832,31500000.0
2009-02-27 23:40:00,1.4832,1.4838,1.4832,1.4838,30600000.0
2009-02-27 23:41:00,1.48355,1.48355,1.4835,1.4835,3600000.0
2009-02-27 23:42:00,1.48345,1.48345,1.48305,1.4831,6600000.0
2009-02-27 23:43:00,1.48315,1.4835,1.48315,1.48335,16800000.0
2009-02-27 23:44:00,1.48325,1.48325,1.483,1.483,4400000.0
2009-02-27 23:45:00,1.48305,1.48325,1.48295,1.48295,52400000.0
2009-02-27 23:46:00,1.483,1.483,1.48295,1.483,3600000.0
2009-02-27 23:47:00,1.4829,1.4831,1.4828,1.483,10600000.0
2009-02-27 23:48:00,1.4831,1.48325,1.4828,1.4832,56800000.0
2009-02-27 23:49:00,1.48315,1.4833,1.48315,1.48315,12400000.0
2009-02-27 23:50:00,1.4832,1.4832,1.4817,1.4822,50000000.0
2009-02-27 23:51:00,1.48225,1.4827,1.48225,1.4827,8400000.0
2009-02-27 23:52:00,1.4826,1.48275,1.4826,1.48275,3200000.0
2009-02-27 23:53:00,1.4827,1.4831,1.4826,1.4829,32500000.0
2009-02-27 23:54:00,1.4829,1.48295,1.48265,1.4828,34000000.0
2009-02-27 23:55:00,1.4829,1.4829,1.48255,1.4826,25400000.0
2009-02-27 23:56:00,1.4826,1.48265,1.48215,1.4826,46400000.0
2009-02-27 23:57:00,1.4826,1.4826,1.48255,1.4826,11200000.0
2009-02-27 23:58:00,1.4826,1.4826,1.48235,1.48235,26300000.0
2009-02-27 23:59:00,1.4826,1.4826,1.48125,1.482,23600000.0
2009-03-02 00:00:00,1.4789,1.4793,1.4789,1.47905,3600000.0
2009-03-02 00:01:00,1.47905,1.4794,1.47885,1.4794,14800000.0
2009-03-02 00:02:00,1.47945,1.4795,1.4794,1.4794,3400000.0
2009-03-02 00:03:00,1.4793,1.47935,1.4792,1.47935,7400000.0
2009-03-02 00:04:00,1.4795,1.47955,1.4794,1.4794,8000000.0
2009-03-02 00:05:00,1.4794,1.4794,1.4794,1.4794,4200000.0
2009-03-02 00:06:00,1.4795,1.4795,1.4795,1.4795,2000000.0
2009-03-02 00:07:00,1.4795,1.4795,1.4795,1.4795,35200000.0
2009-03-02 00:08:00,1.4795,1.4795,1.4795,1.4795,14200000.0
2009-03-02 00:09:00,1.4795,1.4795,1.4795,1.4795,2000000.0
2009-03-02 00:10:00,1.47863,1.47945,1.47863,1.47945,17800000.0
2009-03-02 00:11:00,1.4795,1.47965,1.4795,1.4796,29400000.0
2009-03-02 00:12:00,1.47955,1.4797,1.47945,1.47955,8000000.0
2009-03-02 00:13:00,1.4796,1.4796,1.4795,1.4795,8000000.0
2009-03-02 00:14:00,1.47985,1.47985,1.47985,1.47985,1200000.0
2009-03-02 00:15:00,1.4798,1.4798,1.4794,1.4796,26200000.0
2009-03-02 00:16:00,1.47955,1.4797,1.47945,1.4795,38400000.0
2009-03-02 00:17:00,1.4795,1.47955,1.4795,1.47955,13400000.0
2009-03-02 00:18:00,1.47955,1.47955,1.4795,1.4795,3400000.0
2009-03-02 00:19:00,1.4795,1.4795,1.4795,1.4795,2200000.0
2009-03-02 00:20:00,1.4795,1.4798,1.4794,1.4795,47400000.0
2009-03-02 00:21:00,1.4795,1.47975,1.4795,1.47975,52200000.0
2009-03-02 00:22:00,1.4794,1.4794,1.4794,1.4794,2200000.0
2009-03-02 00:23:00,1.47915,1.47925,1.47915,1.47925,12000000.0
2009-03-02 00:24:00,1.4795,1.48,1.47945,1.47955,22000000.0
2009-03-02 00:25:00,1.4794,1.4795,1.4794,1.4795,17800000.0
2009-03-02 00:26:00,1.4795,1.4795,1.4795,1.4795,2000000.0
2009-03-02 00:27:00,1.47945,1.4795,1.47938,1.47947,48000000.0
2009-03-02 00:28:00,1.4795,1.4795,1.4795,1.4795,4400000.0
2009-03-02 00:29:00,1.4795,1.4795,1.4795,1.4795,4400000.0
2009-03-02 00:30:00,1.4795,1.4795,1.4794,1.4795,15800000.0
2009-03-02 00:31:00,1.4795,1.4795,1.4789,1.4789,61600000.0
2009-03-02 00:32:00,1.479,1.479,1.479,1.479,2000000.0
2009-03-02 00:33:00,1.47895,1.479,1.47895,1.479,22400000.0
2009-03-02 00:34:00,1.479,1.479,1.47895,1.47895,37600000.0
2009-03-02 00:35:00,1.47895,1.47895,1.47795,1.4781,43100000.0
2009-03-02 00:36:00,1.47795,1.47795,1.4775,1.47765,24600000.0
2009-03-02 00:37:00,1.47765,1.4777,1.4776,1.4776,15400000.0
2009-03-02 00:38:00,1.4772,1.47773,1.4772,1.47733,97600000.0
2009-03-02 00:39:00,1.47752,1.4776,1.47699,1.477,97200000.0
2009-03-02 00:40:00,1.4776,1.4776,1.4776,1.4776,4400000.0
2009-03-02 00:41:00,1.47765,1.4779,1.47765,1.47785,26000000.0
2009-03-02 00:42:00,1.47785,1.47785,1.47785,1.47785,4800000.0
2009-03-02 00:43:00,1.4778,1.47785,1.4778,1.47785,3400000.0
2009-03-02 00:44:00,1.47785,1.47785,1.4778,1.4778,37600000.0
2009-03-02 00:45:00,1.47785,1.47785,1.47745,1.47785,44600000.0
2009-03-02 00:46:00,1.4778,1.47785,1.4775,1.4778,60200000.0
2009-03-02 00:47:00,1.4778,1.47785,1.4776,1.47785,87200000.0
2009-03-02 00:48:00,1.47785,1.47855,1.4778,1.47845,86400000.0
2009-03-02 00:49:00,1.47855,1.47855,1.4784,1.47845,28600000.0
2009-03-02 00:50:00,1.4784,1.47845,1.4784,1.4784,19800000.0
2009-03-02 00:51:00,1.47845,1.4785,1.4784,1.4785,21600000.0
2009-03-02 00:52:00,1.47845,1.47845,1.4784,1.47845,31600000.0
2009-03-02 00:53:00,1.47845,1.47845,1.4784,1.47845,20400000.0
2009-03-02 00:54:00,1.4784,1.4785,1.4784,1.4784,36600000.0
2009-03-02 00:55:00,1.4784,1.47855,1.47835,1.4784,109200000.0
2009-03-02 00:56:00,1.4784,1.4784,1.47835,1.47835,3000000.0
2009-03-02 00:57:00,1.4784,1.4786,1.4784,1.4786,7200000.0
2009-03-02 00:58:00,1.4785,1.4786,1.4782,1.4782,10000000.0
2009-03-02 00:59:00,1.4784,1.47895,1.4784,1.4785,22800000.0
2009-03-02 01:00:00,1.4784,1.47855,1.4782,1.4784,24000000.0
2009-03-02 01:01:00,1.47845,1.47845,1.47825,1.47825,15800000.0
2009-03-02 01:02:00,1.4783,1.4785,1.47825,1.4784,26200000.0
2009-03-02 01:03:00,1.47845,1.4786,1.4776,1.4777,32000000.0
2009-03-02 01:04:00,1.47765,1.4778,1.47765,1.4777,9800000.0
2009-03-02 01:05:00,1.47765,1.4777,1.47765,1.4777,2200000.0
2009-03-02 01:06:00,1.47775,1.4778,1.47765,1.47765,6000000.0
2009-03-02 01:07:00,1.47765,1.47775,1.4776,1.4776,31600000.0
2009-03-02 01:08:00,1.4776,1.4776,1.4776,1.4776,9800000.0
2009-03-02 01:09:00,1.47715,1.4773,1.4771,1.4772,15600000.0
2009-03-02 01:10:00,1.4771,1.4773,1.477,1.4773,62400000.0
2009-03-02 01:11:00,1.47735,1.47735,1.4771,1.4771,45600000.0
2009-03-02 01:12:00,1.4771,1.4771,1.4769,1.477,30400000.0
2009-03-02 01:13:00,1.477,1.477,1.477,1.477,17200000.0
2009-03-02 01:14:00,1.477,1.477,1.477,1.477,6400000.0
2009-03-02 01:15:00,1.477,1.477,1.477,1.477,5400000.0
2009-03-02 01:16:00,1.47705,1.47705,1.477,1.477,17200000.0
2009-03-02 01:17:00,1.477,1.477,1.477,1.477,2200000.0
2009-03-02 01:18:00,1.47706,1.47717,1.47693,1.47717,13200000.0
2009-03-02 01:19:00,1.477,1.477,1.477,1.477,8600000.0
2009-03-02 01:20:00,1.477,1.477,1.47685,1.4769,8800000.0
2009-03-02 01:21:00,1.47685,1.47695,1.4768,1.4769,10800000.0
2009-03-02 01:22:00,1.47695,1.477,1.4767,1.477,26600000.0
2009-03-02 01:23:00,1.477,1.477,1.477,1.477,3200000.0
2009-03-02 01:24:00,1.477,1.4773,1.477,1.47725,25400000.0
2009-03-02 01:25:00,1.4773,1.4773,1.47675,1.47675,48800000.0
2009-03-02 01:26:00,1.47695,1.47695,1.4767,1.4767,15000000.0
2009-03-02 01:27:00,1.4767,1.4767,1.4767,1.4767,15000000.0
2009-03-02 01:28:00,1.4767,1.47675,1.4767,1.4767,6600000.0
2009-03-02 01:29:00,1.4767,1.4767,1.4767,1.4767,61200000.0
2009-03-02 01:30:00,1.4767,1.4768,1.4767,1.4767,45400000.0
2009-03-02 01:31:00,1.4767,1.477,1.4765,1.47695,138000000.0
2009-03-02 01:32:00,1.47695,1.4772,1.47665,1.4767,58800000.0
2009-03-02 01:33:00,1.4768,1.4768,1.47665,1.4767,18000000.0
2009-03-02 01:34:00,1.47665,1.47665,1.4765,1.4766,85000000.0
2009-03-02 01:35:00,1.4766,1.47695,1.4766,1.47665,80800000.0
2009-03-02 01:36:00,1.4767,1.4769,1.47655,1.4767,36600000.0
2009-03-02 01:37:00,1.47665,1.477,1.47665,1.4769,17800000.0
2009-03-02 01:38:00,1.47695,1.47715,1.47695,1.477,22800000.0
2009-03-02 01:39:00,1.47715,1.47715,1.4766,1.47665,59600000.0
2009-03-02 01:40:00,1.47665,1.47685,1.4766,1.4766,70600000.0
2009-03-02 01:41:00,1.4766,1.47675,1.4766,1.47675,16400000.0
2009-03-02 01:42:00,1.47675,1.4769,1.4766,1.4769,97600000.0
2009-03-02 01:43:00,1.4769,1.47695,1.47685,1.4769,17600000.0
2009-03-02 01:44:00,1.4769,1.4771,1.47675,1.4771,66600000.0
2009-03-02 01:45:00,1.47715,1.4772,1.4771,1.4771,47800000.0
2009-03-02 01:46:00,1.4771,1.4775,1.4771,1.4773,103400000.0
2009-03-02 01:47:00,1.47735,1.4781,1.4773,1.4777,51200000.0
2009-03-02 01:48:00,1.4777,1.4779,1.4777,1.4779,33400000.0
2009-03-02 01:49:00,1.4779,1.47845,1.4776,1.47785,121400000.0
2009-03-02 01:50:00,1.47785,1.4779,1.47765,1.47765,30000000.0
2009-03-02 01:51:00,1.47765,1.4778,1.47745,1.4776,59000000.0
2009-03-02 01:52:00,1.4776,1.4776,1.47695,1.47715,37200000.0
2009-03-02 01:53:00,1.47715,1.47715,1.4767,1.47675,39600000.0
2009-03-02 01:54:00,1.4768,1.47705,1.4768,1.47695,23200000.0
2009-03-02 01:55:00,1.477,1.47745,1.4768,1.47745,50200000.0
2009-03-02 01:56:00,1.47745,1.4777,1.47735,1.47735,23200000.0
2009-03-02 01:57:00,1.47745,1.47745,1.4773,1.4773,13000000.0
2009-03-02 01:58:00,1.47755,1.47755,1.47685,1.47725,38800000.0
2009-03-02 01:59:00,1.4772,1.4773,1.4769,1.47715,95000000.0
2009-03-02 02:00:00,1.4772,1.4772,1.4767,1.477,64400000.0
2009-03-02 02:01:00,1.477,1.4775,1.477,1.4775,52800000.0
2009-03-02 02:02:00,1.4775,1.4775,1.4775,1.4775,15400000.0
2009-03-02 02:03:00,1.47758,1.47758,1.47722,1.47722,28000000.0
2009-03-02 02:04:00,1.4775,1.4775,1.4775,1.4775,6600000.0
2009-03-02 02:05:00,1.4775,1.4775,1.4775,1.4775,8600000.0
2009-03-02 02:06:00,1.4775,1.47765,1.4775,1.4775,26000000.0
2009-03-02 02:07:00,1.4775,1.4776,1.4775,1.4775,17000000.0
2009-03-02 02:08:00,1.4775,1.4775,1.4775,1.4775,12600000.0
2009-03-02 02:09:00,1.4775,1.4775,1.47745,1.4775,32000000.0
2009-03-02 02:10:00,1.4775,1.4775,1.47745,1.47745,16000000.0
2009-03-02 02:11:00,1.47745,1.47745,1.4769,1.477,106600000.0
2009-03-02 02:12:00,1.477,1.477,1.4766,1.4768,180200000.0
2009-03-02 02:13:00,1.47675,1.4768,1.47675,1.47675,105400000.0
2009-03-02 02:14:00,1.4768,1.4768,1.47675,1.47675,73800000.0
2009-03-02 02:15:00,1.47675,1.47675,1.4767,1.47675,70400000.0
2009-03-02 02:16:00,1.4767,1.4768,1.4764,1.47655,85000000.0
2009-03-02 02:17:00,1.4765,1.4765,1.47585,1.47615,61800000.0
2009-03-02 02:18:00,1.4762,1.4762,1.4762,1.4762,84800000.0
2009-03-02 02:19:00,1.4762,1.4762,1.47575,1.47575,39600000.0
2009-03-02 02:20:00,1.4758,1.4763,1.4756,1.4763,68600000.0
2009-03-02 02:21:00,1.4763,1.4763,1.4763,1.4763,5000000.0
2009-03-02 02:22:00,1.4763,1.4763,1.4755,1.4755,60600000.0
2009-03-02 02:23:00,1.4755,1.4758,1.4751,1.4755,136200002.0
2009-03-02 02:24:00,1.4755,1.4755,1.47515,1.4754,85600000.0
2009-03-02 02:25:00,1.47575,1.47585,1.47535,1.47535,50200000.0
2009-03-02 02:26:00,1.47555,1.47555,1.4753,1.4755,51600000.0
2009-03-02 02:27:00,1.4755,1.4756,1.4753,1.4755,64400000.0
2009-03-02 02:28:00,1.4755,1.4755,1.47525,1.4755,33400000.0
2009-03-02 02:29:00,1.4755,1.4755,1.4753,1.4754,18800000.0
2009-03-02 02:30:00,1.4754,1.47615,1.4752,1.4761,118000000.0
2009-03-02 02:31:00,1.4761,1.47625,1.476,1.476,40800000.0
2009-03-02 02:32:00,1.47605,1.47605,1.4756,1.4757,92000001.0
2009-03-02 02:33:00,1.4757,1.4757,1.4754,1.4757,41000000.0
2009-03-02 02:34:00,1.4757,1.4758,1.4756,1.4757,52800000.0
2009-03-02 02:35:00,1.4757,1.4757,1.4757,1.4757,46400000.0
2009-03-02 02:36:00,1.4757,1.4757,1.4757,1.4757,17600000.0
2009-03-02 02:37:00,1.4757,1.4757,1.4757,1.4757,14400000.0
2009-03-02 02:38:00,1.4757,1.4757,1.4756,1.4756,26600000.0
2009-03-02 02:39:00,1.4757,1.4759,1.4756,1.4757,49600000.0
2009-03-02 02:40:00,1.47565,1.4758,1.47565,1.4757,28400000.0
2009-03-02 02:41:00,1.4757,1.4757,1.4756,1.4757,10400000.0
2009-03-02 02:42:00,1.4759,1.4759,1.4756,1.4758,30000000.0
2009-03-02 02:43:00,1.4758,1.47595,1.47545,1.4758,85000000.0
2009-03-02 02:44:00,1.4758,1.4758,1.4756,1.4757,28600000.0
2009-03-02 02:45:00,1.4757,1.47615,1.4756,1.4759,84400000.0
2009-03-02 02:46:00,1.47595,1.476,1.47555,1.4758,37800000.0
2009-03-02 02:47:00,1.4757,1.47575,1.4756,1.4757,66400000.0
2009-03-02 02:48:00,1.4753,1.47595,1.47525,1.47565,55600000.0
2009-03-02 02:49:00,1.4756,1.4757,1.4754,1.4754,38400000.0
2009-03-02 02:50:00,1.4755,1.47615,1.47535,1.4757,67800000.0
2009-03-02 02:51:00,1.47565,1.4758,1.47525,1.4754,56800000.0
2009-03-02 02:52:00,1.4755,1.4767,1.4755,1.476,50400000.0
2009-03-02 02:53:00,1.47595,1.476,1.47585,1.476,39200000.0
2009-03-02 02:54:00,1.476,1.476,1.4758,1.476,64600000.0
2009-03-02 02:55:00,1.4761,1.4761,1.47545,1.4755,76200000.0
2009-03-02 02:56:00,1.4755,1.47595,1.4752,1.4755,131200000.0
2009-03-02 02:57:00,1.4755,1.4758,1.4753,1.47565,64000000.0
2009-03-02 02:58:00,1.4757,1.47585,1.47565,1.4757,25600000.0
2009-03-02 02:59:00,1.4756,1.4756,1.47535,1.4754,44600000.0
2009-03-02 03:00:00,1.4755,1.4755,1.4754,1.4754,16200000.0
2009-03-02 03:01:00,1.4754,1.4754,1.4754,1.4754,6000000.0
2009-03-02 03:02:00,1.4754,1.4754,1.4754,1.4754,33000000.0
2009-03-02 03:03:00,1.4754,1.4754,1.4754,1.4754,6600000.0
2009-03-02 03:04:00,1.4754,1.4757,1.4754,1.4757,14200000.0
2009-03-02 03:05:00,1.4757,1.4757,1.47515,1.4757,37600000.0
2009-03-02 03:06:00,1.4757,1.4757,1.4753,1.4754,41200000.0
2009-03-02 03:07:00,1.4754,1.4754,1.4753,1.4754,27600000.0
2009-03-02 03:08:00,1.4754,1.4757,1.4754,1.4757,35200000.0
2009-03-02 03:09:00,1.47575,1.47605,1.47575,1.47595,43200000.0
2009-03-02 03:10:00,1.47595,1.4763,1.4757,1.4762,68600000.0
2009-03-02 03:11:00,1.47625,1.47635,1.47585,1.4761,50800000.0
2009-03-02 03:12:00,1.4761,1.4764,1.4759,1.476,52600000.0
2009-03-02 03:13:00,1.4761,1.47625,1.476,1.476,31600000.0
2009-03-02 03:14:00,1.476,1.476,1.476,1.476,2200000.0
2009-03-02 03:15:00,1.47625,1.47655,1.47605,1.47605,48200000.0
2009-03-02 03:16:00,1.47605,1.47645,1.47605,1.47635,35600000.0
2009-03-02 03:17:00,1.4762,1.4765,1.4762,1.4765,10600000.0
2009-03-02 03:18:00,1.4765,1.4767,1.4764,1.4765,61400000.0
2009-03-02 03:19:00,1.4765,1.4765,1.4754,1.4754,107000000.0
2009-03-02 03:20:00,1.4755,1.4756,1.4755,1.4755,44200000.0
2009-03-02 03:21:00,1.4756,1.47565,1.4755,1.47565,79000000.0
2009-03-02 03:22:00,1.4757,1.4757,1.47545,1.47565,55400000.0
2009-03-02 03:23:00,1.4755,1.4761,1.4754,1.4756,115800000.0
2009-03-02 03:24:00,1.4756,1.47575,1.4756,1.47565,37200000.0
2009-03-02 03:25:00,1.4757,1.4757,1.47555,1.4756,67200000.0
2009-03-02 03:26:00,1.4756,1.47595,1.47545,1.4756,38000000.0
2009-03-02 03:27:00,1.4756,1.4756,1.4754,1.4755,32000000.0
2009-03-02 03:28:00,1.4755,1.47575,1.47515,1.4754,90800000.0
2009-03-02 03:29:00,1.47535,1.47545,1.4753,1.4753,23800000.0
2009-03-02 03:30:00,1.4753,1.4754,1.4753,1.4753,60600000.0
2009-03-02 03:31:00,1.4753,1.4753,1.4753,1.4753,50600000.0
2009-03-02 03:32:00,1.4753,1.4753,1.4753,1.4753,4400000.0
2009-03-02 03:33:00,1.4753,1.4757,1.47525,1.4754,32200000.0
2009-03-02 03:34:00,1.4754,1.4754,1.4754,1.4754,50200000.0
2009-03-02 03:35:00,1.4754,1.4754,1.4754,1.4754,22600000.0
2009-03-02 03:36:00,1.47555,1.4758,1.4753,1.4758,32600000.0
2009-03-02 03:37:00,1.47575,1.47575,1.4755,1.47565,24000000.0
2009-03-02 03:38:00,1.4757,1.47605,1.4756,1.4757,35400000.0
2009-03-02 03:39:00,1.4757,1.4757,1.4757,1.4757,52800000.0
2009-03-02 03:40:00,1.4757,1.4759,1.47545,1.47545,15600000.0
2009-03-02 03:41:00,1.4755,1.4758,1.4755,1.4758,36000000.0
2009-03-02 03:42:00,1.4758,1.476,1.4758,1.476,36200000.0
2009-03-02 03:43:00,1.476,1.47615,1.476,1.476,21800000.0
2009-03-02 03:44:00,1.476,1.476,1.4758,1.4758,32000000.0
2009-03-02 03:45:00,1.4758,1.47595,1.4758,1.4758,31800000.0
2009-03-02 03:46:00,1.4758,1.4758,1.4758,1.4758,11000000.0
2009-03-02 03:47:00,1.4758,1.4759,1.4758,1.4758,39600000.0
2009-03-02 03:48:00,1.47595,1.47615,1.47575,1.4759,27400000.0
2009-03-02 03:49:00,1.4759,1.47635,1.4758,1.4761,82000000.0
2009-03-02 03:50:00,1.4761,1.4761,1.4756,1.4757,67800000.0
2009-03-02 03:51:00,1.4757,1.4758,1.47565,1.4758,25600000.0
2009-03-02 03:52:00,1.4758,1.47595,1.4757,1.47595,56600000.0
2009-03-02 03:53:00,1.4759,1.476,1.4759,1.4759,33600000.0
2009-03-02 03:54:00,1.4759,1.4759,1.4756,1.4757,58800000.0
2009-03-02 03:55:00,1.47575,1.47585,1.4757,1.4757,32400000.0
2009-03-02 03:56:00,1.47575,1.4761,1.4757,1.476,75200000.0
2009-03-02 03:57:00,1.476,1.47635,1.476,1.47635,87600000.0
2009-03-02 03:58:00,1.4764,1.47685,1.476,1.47685,21300000.0
2009-03-02 03:59:00,1.47685,1.47705,1.47675,1.4769,33800000.0
2009-03-02 04:00:00,1.4769,1.4769,1.47605,1.4763,65200000.0
2009-03-02 04:01:00,1.4764,1.47655,1.476,1.476,50600000.0
2009-03-02 04:02:00,1.476,1.4761,1.476,1.4761,33000000.0
2009-03-02 04:03:00,1.4761,1.47625,1.4761,1.4761,15400000.0
2009-03-02 04:04:00,1.4761,1.4762,1.476,1.4761,72445000.0
2009-03-02 04:05:00,1.4761,1.47625,1.47605,1.47625,57400000.0
2009-03-02 04:06:00,1.4761,1.47635,1.4761,1.47635,5000000.0
2009-03-02 04:07:00,1.476,1.4763,1.476,1.4763,15400000.0
2009-03-02 04:08:00,1.4763,1.47645,1.47595,1.476,60000000.0
2009-03-02 04:09:00,1.476,1.4762,1.476,1.47615,28400000.0
2009-03-02 04:10:00,1.47625,1.4763,1.4761,1.4761,25400000.0
2009-03-02 04:11:00,1.4761,1.47625,1.4761,1.47625,16800000.0
2009-03-02 04:12:00,1.47615,1.47615,1.47545,1.4756,79400000.0
2009-03-02 04:13:00,1.4757,1.47585,1.4755,1.4756,27400000.0
2009-03-02 04:14:00,1.4756,1.476,1.4756,1.476,17000000.0
2009-03-02 04:15:00,1.47595,1.4761,1.47595,1.4761,20800000.0
2009-03-02 04:16:00,1.476,1.47615,1.476,1.4761,17000000.0
2009-03-02 04:17:00,1.47605,1.47605,1.47605,1.47605,1600000.0
2009-03-02 04:18:00,1.47605,1.47605,1.4759,1.4759,41400000.0
2009-03-02 04:19:00,1.47595,1.4765,1.47585,1.47645,48400000.0
2009-03-02 04:20:00,1.4764,1.4766,1.47575,1.476,41600000.0
2009-03-02 04:21:00,1.47595,1.47625,1.4759,1.4761,35600000.0
2009-03-02 04:22:00,1.4761,1.47615,1.47545,1.47575,14200000.0
2009-03-02 04:23:00,1.47575,1.476,1.4757,1.47595,23400000.0
2009-03-02 04:24:00,1.476,1.4765,1.47595,1.4764,40400000.0
2009-03-02 04:25:00,1.4756,1.47655,1.47535,1.4764,43700000.0
2009-03-02 04:26:00,1.47645,1.47645,1.476,1.476,9000000.0
2009-03-02 04:27:00,1.47605,1.4761,1.47545,1.47555,35700000.0
2009-03-02 04:28:00,1.47555,1.47555,1.4753,1.4753,31000000.0
2009-03-02 04:29:00,1.4754,1.4757,1.4753,1.4755,48600000.0
2009-03-02 04:30:00,1.47555,1.47585,1.47555,1.47575,20800000.0
2009-03-02 04:31:00,1.47565,1.4758,1.47555,1.4757,24800000.0
2009-03-02 04:32:00,1.4757,1.47605,1.4757,1.47595,23200000.0
2009-03-02 04:33:00,1.4759,1.476,1.4758,1.4759,35800000.0
2009-03-02 04:34:00,1.47595,1.47595,1.47565,1.47575,28800000.0
2009-03-02 04:35:00,1.4757,1.47585,1.47545,1.4756,21200000.0
2009-03-02 04:36:00,1.4758,1.47585,1.4758,1.4758,16200000.0
2009-03-02 04:37:00,1.47585,1.4759,1.4758,1.4759,8600000.0
2009-03-02 04:38:00,1.47595,1.47595,1.47585,1.47585,8000000.0
2009-03-02 04:39:00,1.4759,1.47595,1.47585,1.4759,14400000.0
2009-03-02 04:40:00,1.47595,1.47645,1.47595,1.47625,45400000.0
2009-03-02 04:41:00,1.4763,1.47645,1.4762,1.47645,45000000.0
2009-03-02 04:42:00,1.47655,1.4767,1.47645,1.4767,22200000.0
2009-03-02 04:43:00,1.4767,1.47695,1.4767,1.47685,65600000.0
2009-03-02 04:44:00,1.4768,1.47685,1.4765,1.4766,33000000.0
2009-03-02 04:45:00,1.47655,1.47685,1.47605,1.4764,55800000.0
2009-03-02 04:46:00,1.47645,1.47655,1.4763,1.47655,59800000.0
2009-03-02 04:47:00,1.47665,1.4768,1.47665,1.4768,19200000.0
2009-03-02 04:48:00,1.47675,1.47685,1.47675,1.4768,11200000.0
2009-03-02 04:49:00,1.47675,1.47685,1.4767,1.4768,36800000.0
2009-03-02 04:50:00,1.4768,1.4768,1.4765,1.47655,34200000.0
2009-03-02 04:51:00,1.47665,1.4769,1.4765,1.47655,76200000.0
2009-03-02 04:52:00,1.47655,1.4768,1.47645,1.47655,27400000.0
2009-03-02 04:53:00,1.4766,1.47665,1.47655,1.4766,19200000.0
2009-03-02 04:54:00,1.47655,1.47695,1.47645,1.4768,30600000.0
2009-03-02 04:55:00,1.4765,1.4765,1.47635,1.4764,12800000.0
2009-03-02 04:56:00,1.4763,1.4764,1.4763,1.4763,51600000.0
2009-03-02 04:57:00,1.47635,1.47635,1.4763,1.47635,16600000.0
2009-03-02 04:58:00,1.47635,1.4764,1.47635,1.4764,17600000.0
2009-03-02 04:59:00,1.47635,1.4764,1.47635,1.47635,6400000.0
2009-03-02 05:00:00,1.47635,1.4764,1.4763,1.4764,36400000.0
2009-03-02 05:01:00,1.4764,1.47645,1.47635,1.47635,42000000.0
2009-03-02 05:02:00,1.4764,1.4765,1.47635,1.47635,14400000.0
2009-03-02 05:03:00,1.47635,1.47635,1.4763,1.47635,52200000.0
2009-03-02 05:04:00,1.47635,1.4764,1.4763,1.47635,41600000.0
2009-03-02 05:05:00,1.4763,1.4764,1.4763,1.47635,25600000.0
2009-03-02 05:06:00,1.4764,1.4769,1.47635,1.4769,46400000.0
2009-03-02 05:07:00,1.4768,1.4769,1.47655,1.4767,52400000.0
2009-03-02 05:08:00,1.4767,1.47685,1.4762,1.4764,77800000.0
2009-03-02 05:09:00,1.4765,1.47675,1.476,1.476,96600000.0
2009-03-02 05:10:00,1.47605,1.47605,1.476,1.476,5400000.0
2009-03-02 05:11:00,1.47605,1.47605,1.476,1.476,16200000.0
2009-03-02 05:12:00,1.4762,1.47655,1.476,1.47625,81800000.0
2009-03-02 05:13:00,1.47625,1.47625,1.47595,1.476,69600000.0
2009-03-02 05:14:00,1.476,1.476,1.47565,1.47565,47400000.0
2009-03-02 05:15:00,1.4758,1.47585,1.4757,1.47585,28000000.0
2009-03-02 05:16:00,1.4759,1.4759,1.4758,1.4758,43800000.0
2009-03-02 05:17:00,1.4758,1.47605,1.4758,1.4758,51800000.0
2009-03-02 05:18:00,1.4758,1.4759,1.4758,1.4759,21000000.0
2009-03-02 05:19:00,1.4759,1.4759,1.4758,1.4758,21000000.0
2009-03-02 05:20:00,1.4758,1.4758,1.4758,1.4758,12000000.0
2009-03-02 05:21:00,1.4758,1.47595,1.4758,1.4758,12600000.0
2009-03-02 05:22:00,1.4758,1.4758,1.4758,1.4758,2000000.0
2009-03-02 05:23:00,1.47564,1.47585,1.47559,1.4756,28200000.0
2009-03-02 05:24:00,1.4758,1.4758,1.4758,1.4758,23800000.0
2009-03-02 05:25:00,1.4758,1.476,1.4758,1.4759,41800000.0
2009-03-02 05:26:00,1.4759,1.47605,1.4758,1.47605,98800000.0
2009-03-02 05:27:00,1.47605,1.47635,1.47595,1.4763,56800000.0
2009-03-02 05:28:00,1.4763,1.47645,1.4759,1.47595,73200000.0
2009-03-02 05:29:00,1.47605,1.47625,1.47595,1.476,53000000.0
2009-03-02 05:30:00,1.476,1.476,1.476,1.476,29400000.0
2009-03-02 05:31:00,1.476,1.4762,1.476,1.47615,32000000.0
2009-03-02 05:32:00,1.4761,1.4761,1.476,1.47605,10200000.0
2009-03-02 05:33:00,1.47605,1.47605,1.476,1.476,17600000.0
2009-03-02 05:34:00,1.476,1.4761,1.476,1.4761,16000000.0
2009-03-02 05:35:00,1.4761,1.4761,1.476,1.476,15200000.0
2009-03-02 05:36:00,1.476,1.476,1.4758,1.4758,21800000.0
2009-03-02 05:37:00,1.4759,1.4759,1.4757,1.4757,46800000.0
2009-03-02 05:38:00,1.4757,1.47585,1.4757,1.4757,31200000.0
2009-03-02 05:39:00,1.4757,1.4757,1.4757,1.4757,91000000.0
2009-03-02 05:40:00,1.4757,1.4757,1.4757,1.4757,17200000.0
2009-03-02 05:41:00,1.47543,1.47571,1.47543,1.47561,166400000.0
2009-03-02 05:42:00,1.4757,1.4757,1.4757,1.4757,4000000.0
2009-03-02 05:43:00,1.4757,1.4757,1.4757,1.4757,5800000.0
2009-03-02 05:44:00,1.4757,1.4757,1.4757,1.4757,10000000.0
2009-03-02 05:45:00,1.4757,1.4757,1.4757,1.4757,6000000.0
2009-03-02 05:46:00,1.4757,1.4757,1.4757,1.4757,16000000.0
2009-03-02 05:47:00,1.4757,1.4758,1.4757,1.4757,15200000.0
2009-03-02 05:48:00,1.4757,1.4757,1.4757,1.4757,33000000.0
2009-03-02 05:49:00,1.4757,1.4757,1.4757,1.4757,50400000.0
2009-03-02 05:50:00,1.4757,1.4757,1.4757,1.4757,27000000.0
2009-03-02 05:51:00,1.47564,1.47564,1.47525,1.4756,181000000.0
2009-03-02 05:52:00,1.4757,1.4757,1.4757,1.4757,9600000.0
2009-03-02 05:53:00,1.47575,1.47575,1.4757,1.4757,25800000.0
2009-03-02 05:54:00,1.4757,1.4757,1.4757,1.4757,24000000.0
2009-03-02 05:55:00,1.4757,1.4757,1.4757,1.4757,19400000.0
2009-03-02 05:56:00,1.4757,1.4757,1.4757,1.4757,6400000.0
2009-03-02 05:57:00,1.4757,1.4758,1.47545,1.47575,68600000.0
2009-03-02 05:58:00,1.4756,1.4756,1.4755,1.4755,50000000.0
2009-03-02 05:59:00,1.47555,1.4756,1.4755,1.4755,78800000.0
2009-03-02 06:00:00,1.47536,1.47563,1.47528,1.47528,35000000.0
2009-03-02 06:01:00,1.4756,1.4756,1.4754,1.4755,101000000.0
2009-03-02 06:02:00,1.47545,1.47565,1.4754,1.4755,129400000.0
2009-03-02 06:03:00,1.4755,1.4755,1.4754,1.4755,79200000.0
2009-03-02 06:04:00,1.4755,1.4755,1.47535,1.4754,103400000.0
2009-03-02 06:05:00,1.4754,1.4754,1.4753,1.4754,97200000.0
2009-03-02 06:06:00,1.4754,1.4754,1.4754,1.4754,98600000.0
2009-03-02 06:07:00,1.4754,1.4754,1.4754,1.4754,36600000.0
2009-03-02 06:08:00,1.4754,1.4754,1.4754,1.4754,20800000.0
2009-03-02 06:09:00,1.4754,1.47545,1.4751,1.47545,118599998.0
2009-03-02 06:10:00,1.47545,1.4755,1.4752,1.4752,40600000.0
2009-03-02 06:11:00,1.4752,1.4758,1.4752,1.47525,144200000.0
2009-03-02 06:12:00,1.4753,1.4753,1.4752,1.4752,99800000.0
2009-03-02 06:13:00,1.4752,1.4755,1.475,1.4752,138600000.0
2009-03-02 06:14:00,1.47525,1.4755,1.4751,1.4752,120600000.0
2009-03-02 06:15:00,1.4752,1.47545,1.4751,1.47525,54200000.0
2009-03-02 06:16:00,1.47525,1.47535,1.4751,1.4752,80600000.0
2009-03-02 06:17:00,1.4751,1.4755,1.47505,1.4752,99600000.0
2009-03-02 06:18:00,1.4752,1.47525,1.4752,1.4752,128800000.0
2009-03-02 06:19:00,1.4752,1.4753,1.4751,1.47525,187000000.0
2009-03-02 06:20:00,1.47525,1.4755,1.4751,1.47525,108200000.0
2009-03-02 06:21:00,1.4752,1.47525,1.4752,1.4752,21600000.0
2009-03-02 06:22:00,1.47535,1.47535,1.4751,1.4752,78400000.0
2009-03-02 06:23:00,1.4752,1.4753,1.4752,1.4753,63800000.0
2009-03-02 06:24:00,1.4753,1.4753,1.4753,1.4753,17200000.0
2009-03-02 06:25:00,1.4753,1.4753,1.4753,1.4753,13200000.0
2009-03-02 06:26:00,1.4753,1.4753,1.4753,1.4753,35200000.0
2009-03-02 06:27:00,1.4753,1.47545,1.4753,1.4753,118200000.0
2009-03-02 06:28:00,1.4753,1.4755,1.4753,1.4753,40000000.0
2009-03-02 06:29:00,1.4753,1.4753,1.4753,1.4753,50400000.0
2009-03-02 06:30:00,1.4753,1.4755,1.47515,1.47525,113200000.0
2009-03-02 06:31:00,1.4752,1.4754,1.47515,1.4753,90600000.0
2009-03-02 06:32:00,1.47525,1.47545,1.4752,1.47525,90000000.0
2009-03-02 06:33:00,1.47525,1.4753,1.4752,1.47525,59600000.0
2009-03-02 06:34:00,1.4752,1.4754,1.4752,1.47535,40000000.0
2009-03-02 06:35:00,1.47535,1.47535,1.47525,1.4753,65800000.0
2009-03-02 06:36:00,1.4753,1.4753,1.4753,1.4753,4400000.0
2009-03-02 06:37:00,1.4753,1.4753,1.4753,1.4753,30600000.0
2009-03-02 06:38:00,1.4753,1.4753,1.4753,1.4753,26000000.0
2009-03-02 06:39:00,1.4753,1.47535,1.4752,1.4752,68000000.0
2009-03-02 06:40:00,1.4752,1.4753,1.4752,1.47525,51200000.0
2009-03-02 06:41:00,1.4753,1.4755,1.47525,1.47545,65600000.0
2009-03-02 06:42:00,1.4755,1.4755,1.4752,1.4753,44000000.0
2009-03-02 06:43:00,1.47535,1.4755,1.47535,1.4754,16000000.0
2009-03-02 06:44:00,1.47535,1.47535,1.4752,1.4752,20600000.0
2009-03-02 06:45:00,1.4752,1.4753,1.4752,1.47525,37000000.0
2009-03-02 06:46:00,1.4753,1.4754,1.47515,1.4752,83600000.0
2009-03-02 06:47:00,1.4752,1.4752,1.4752,1.4752,8800000.0
2009-03-02 06:48:00,1.4752,1.4752,1.4752,1.4752,21800000.0
2009-03-02 06:49:00,1.4752,1.4754,1.4752,1.47535,62000000.0
2009-03-02 06:50:00,1.4754,1.47545,1.4752,1.47525,31200000.0
2009-03-02 06:51:00,1.4753,1.47545,1.47525,1.47545,15400000.0
2009-03-02 06:52:00,1.4754,1.4754,1.47525,1.47525,14800000.0
2009-03-02 06:53:00,1.47525,1.4753,1.47515,1.4753,26800000.0
2009-03-02 06:54:00,1.47545,1.47545,1.4752,1.47525,26600000.0
2009-03-02 06:55:00,1.47525,1.47525,1.47525,1.47525,3000000.0
2009-03-02 06:56:00,1.4752,1.4754,1.4752,1.4754,24400000.0
2009-03-02 06:57:00,1.4754,1.47555,1.47525,1.4753,43200000.0
2009-03-02 06:58:00,1.47525,1.47535,1.47525,1.4753,10000000.0
2009-03-02 06:59:00,1.47525,1.47535,1.47525,1.47535,16400000.0
2009-03-02 07:00:00,1.47535,1.47535,1.47535,1.47535,9000000.0
2009-03-02 07:01:00,1.47545,1.47545,1.47545,1.47545,2000000.0
2009-03-02 07:02:00,1.47545,1.47545,1.47545,1.47545,1000000.0
2009-03-02 07:03:00,1.47531,1.47556,1.47515,1.47521,162000000.0
2009-03-02 07:04:00,1.47565,1.47565,1.47535,1.47545,10200000.0
2009-03-02 07:05:00,1.4754,1.4754,1.4754,1.4754,6000000.0
2009-03-02 07:06:00,1.4754,1.4755,1.47525,1.47535,72400000.0
2009-03-02 07:07:00,1.4753,1.47555,1.4752,1.4752,55200000.0
2009-03-02 07:08:00,1.4752,1.4752,1.4751,1.4752,80000000.0
2009-03-02 07:09:00,1.4752,1.4752,1.4752,1.4752,33600000.0
2009-03-02 07:10:00,1.4752,1.4752,1.4752,1.4752,33000000.0
2009-03-02 07:11:00,1.4752,1.4752,1.4752,1.4752,6200000.0
2009-03-02 07:12:00,1.47474,1.4752,1.47474,1.4749,219600000.0
2009-03-02 07:13:00,1.4753,1.47537,1.4748,1.4748,212200000.0
2009-03-02 07:14:00,1.47513,1.47523,1.47463,1.47503,165400000.0
2009-03-02 07:15:00,1.4752,1.4752,1.4752,1.4752,4200000.0
2009-03-02 07:16:00,1.47472,1.47533,1.47472,1.47482,523200000.0
2009-03-02 07:17:00,1.4752,1.4753,1.4752,1.47525,9600000.0
2009-03-02 07:18:00,1.4752,1.4752,1.4752,1.4752,11800000.0
2009-03-02 07:19:00,1.4752,1.4752,1.4752,1.4752,4200000.0
2009-03-02 07:20:00,1.4746,1.47513,1.4746,1.47498,164800000.0
2009-03-02 07:21:00,1.4752,1.4752,1.4751,1.4752,18400000.0
2009-03-02 07:22:00,1.4752,1.47535,1.4752,1.47535,47800000.0
2009-03-02 07:23:00,1.47535,1.47535,1.4752,1.4752,69200000.0
2009-03-02 07:24:00,1.4752,1.4753,1.4752,1.4753,10600000.0
2009-03-02 07:25:00,1.4753,1.4753,1.4753,1.4753,8400000.0
2009-03-02 07:26:00,1.47465,1.47506,1.47465,1.47493,124800000.0
2009-03-02 07:27:00,1.4753,1.4753,1.4753,1.4753,15400000.0
2009-03-02 07:28:00,1.4753,1.4753,1.4753,1.4753,6000000.0
2009-03-02 07:29:00,1.4753,1.4753,1.4752,1.4752,40600000.0
2009-03-02 07:30:00,1.4752,1.4752,1.4752,1.4752,58000000.0
2009-03-02 07:31:00,1.47518,1.47527,1.47492,1.47527,85600000.0
2009-03-02 07:32:00,1.4752,1.4752,1.4752,1.4752,8400000.0
2009-03-02 07:33:00,1.4752,1.4752,1.4752,1.4752,12200000.0
2009-03-02 07:34:00,1.4752,1.4752,1.4752,1.4752,14600000.0
2009-03-02 07:35:00,1.4752,1.47535,1.4752,1.4752,45400000.0
2009-03-02 07:36:00,1.4752,1.4752,1.4752,1.4752,6200000.0
2009-03-02 07:37:00,1.4752,1.4753,1.4752,1.4752,36600000.0
2009-03-02 07:38:00,1.4752,1.4752,1.4752,1.4752,4000000.0
2009-03-02 07:39:00,1.4752,1.4752,1.47515,1.4752,24200000.0
2009-03-02 07:40:00,1.4752,1.47535,1.4752,1.47535,36800000.0
2009-03-02 07:41:00,1.47535,1.47535,1.4751,1.4752,40000000.0
2009-03-02 07:42:00,1.4752,1.4752,1.4751,1.4752,39400000.0
2009-03-02 07:43:00,1.4752,1.4752,1.4752,1.4752,6000000.0
2009-03-02 07:44:00,1.47477,1.47498,1.47451,1.47498,50800000.0
2009-03-02 07:45:00,1.4752,1.4752,1.4751,1.4751,26600000.0
2009-03-02 07:46:00,1.47492,1.47517,1.47466,1.47517,94600000.0
2009-03-02 07:47:00,1.475,1.4751,1.475,1.4751,45800000.0
2009-03-02 07:48:00,1.47459,1.47502,1.47459,1.47502,143600000.0
2009-03-02 07:49:00,1.47505,1.4751,1.47505,1.4751,25200000.0
2009-03-02 07:50:00,1.47487,1.47515,1.47487,1.47505,127600000.0
2009-03-02 07:51:00,1.4751,1.4751,1.4751,1.4751,10400000.0
2009-03-02 07:52:00,1.4752,1.4752,1.4751,1.4751,36800000.0
2009-03-02 07:53:00,1.4751,1.4752,1.4751,1.4751,53000000.0
2009-03-02 07:54:00,1.4752,1.4752,1.4751,1.47515,31600000.0
2009-03-02 07:55:00,1.4752,1.47525,1.47515,1.4752,28800000.0
2009-03-02 07:56:00,1.47525,1.47525,1.47525,1.47525,1000000.0
2009-03-02 07:57:00,1.4752,1.47525,1.4752,1.47525,4200000.0
2009-03-02 07:58:00,1.4752,1.47525,1.47515,1.47525,19400000.0
2009-03-02 07:59:00,1.4753,1.4754,1.47525,1.4753,19600000.0
2009-03-02 08:00:00,1.4754,1.47545,1.47525,1.4753,42400000.0
2009-03-02 08:01:00,1.47535,1.4759,1.47515,1.4756,85000000.0
2009-03-02 08:02:00,1.4757,1.4762,1.47565,1.47615,186400000.0
2009-03-02 08:03:00,1.47615,1.4763,1.47615,1.4762,82000000.0
2009-03-02 08:04:00,1.4762,1.47625,1.4762,1.4762,25600000.0
2009-03-02 08:05:00,1.4762,1.47655,1.4762,1.4762,154800000.0
2009-03-02 08:06:00,1.4762,1.4765,1.47605,1.4765,78000000.0
2009-03-02 08:07:00,1.47655,1.47655,1.4763,1.4763,31000000.0
2009-03-02 08:08:00,1.4762,1.47635,1.47615,1.4763,29400000.0
2009-03-02 08:09:00,1.4763,1.47655,1.4763,1.4763,68200000.0
2009-03-02 08:10:00,1.47631,1.47637,1.47606,1.47617,163600000.0
2009-03-02 08:11:00,1.47645,1.4765,1.4763,1.4763,17400000.0
2009-03-02 08:12:00,1.47645,1.47645,1.4763,1.4763,15200000.0
2009-03-02 08:13:00,1.4763,1.4763,1.4763,1.4763,15200000.0
2009-03-02 08:14:00,1.4763,1.47655,1.4762,1.4762,43600000.0
2009-03-02 08:15:00,1.4763,1.4763,1.4762,1.4763,26400000.0
2009-03-02 08:16:00,1.47645,1.47645,1.4763,1.4763,24800000.0
2009-03-02 08:17:00,1.47645,1.47645,1.4763,1.4763,32800000.0
2009-03-02 08:18:00,1.4764,1.4764,1.4764,1.4764,1600000.0
2009-03-02 08:19:00,1.4764,1.4765,1.4764,1.4764,29600000.0
2009-03-02 08:20:00,1.4765,1.4765,1.4764,1.4764,10200000.0
2009-03-02 08:21:00,1.47645,1.4767,1.4763,1.4766,53400000.0
2009-03-02 08:22:00,1.4766,1.47685,1.4765,1.47665,26800000.0
2009-03-02 08:23:00,1.4766,1.47665,1.4764,1.4765,30000000.0
2009-03-02 08:24:00,1.4765,1.477,1.4765,1.47685,82800000.0
2009-03-02 08:25:00,1.47695,1.4771,1.4768,1.4768,114000000.0
2009-03-02 08:26:00,1.47685,1.47685,1.47685,1.47685,1000000.0
2009-03-02 08:27:00,1.4768,1.4771,1.4768,1.477,43600000.0
2009-03-02 08:28:00,1.477,1.4771,1.47685,1.47705,118600000.0
2009-03-02 08:29:00,1.4771,1.4771,1.4769,1.4769,42600000.0
2009-03-02 08:30:00,1.4769,1.4769,1.4768,1.4768,87000000.0
2009-03-02 08:31:00,1.4768,1.47705,1.4768,1.4768,83000000.0
2009-03-02 08:32:00,1.4768,1.4769,1.4767,1.4768,119200000.0
2009-03-02 08:33:00,1.4768,1.4769,1.47645,1.47645,128600000.0
2009-03-02 08:34:00,1.4765,1.47675,1.4765,1.47675,12400000.0
2009-03-02 08:35:00,1.47675,1.47675,1.4767,1.47675,56400000.0
2009-03-02 08:36:00,1.47675,1.47675,1.4766,1.4766,146800000.0
2009-03-02 08:37:00,1.4766,1.47665,1.4765,1.47665,110400000.0
2009-03-02 08:38:00,1.4767,1.4767,1.4765,1.4765,70800000.0
2009-03-02 08:39:00,1.4766,1.4766,1.47595,1.47605,163400000.0
2009-03-02 08:40:00,1.4762,1.4765,1.476,1.47645,67400000.0
2009-03-02 08:41:00,1.47645,1.4765,1.4761,1.47645,57200000.0
2009-03-02 08:42:00,1.47645,1.4768,1.4764,1.47665,95400000.0
2009-03-02 08:43:00,1.4766,1.477,1.47655,1.4766,84800000.0
2009-03-02 08:44:00,1.4767,1.4767,1.4765,1.4765,104000000.0
2009-03-02 08:45:00,1.4765,1.47665,1.4762,1.47625,81000000.0
2009-03-02 08:46:00,1.4763,1.4765,1.47555,1.47595,194800000.0
2009-03-02 08:47:00,1.4761,1.4761,1.47565,1.4758,84400000.0
2009-03-02 08:48:00,1.4758,1.47595,1.47565,1.4757,70000000.0
2009-03-02 08:49:00,1.4757,1.47575,1.4756,1.47565,78600000.0
2009-03-02 08:50:00,1.4757,1.4759,1.47545,1.4756,42000000.0
2009-03-02 08:51:00,1.4757,1.476,1.4756,1.476,67600000.0
2009-03-02 08:52:00,1.476,1.4766,1.476,1.4766,90000000.0
2009-03-02 08:53:00,1.4766,1.47665,1.4761,1.47665,189200000.0
2009-03-02 08:54:00,1.47665,1.47715,1.4765,1.4769,112400000.0
2009-03-02 08:55:00,1.4769,1.4771,1.47675,1.477,142400000.0
2009-03-02 08:56:00,1.477,1.477,1.4764,1.4769,55800000.0
2009-03-02 08:57:00,1.4769,1.4771,1.4769,1.4771,57600000.0
2009-03-02 08:58:00,1.4771,1.4771,1.477,1.4771,32000000.0
2009-03-02 08:59:00,1.4771,1.4773,1.4771,1.4771,42400000.0
2009-03-02 09:00:00,1.47725,1.4773,1.47725,1.4773,19000000.0
2009-03-02 09:01:00,1.47725,1.4773,1.47705,1.47715,17600000.0
2009-03-02 09:02:00,1.47715,1.47725,1.4771,1.4771,49800000.0
2009-03-02 09:03:00,1.4771,1.47735,1.4771,1.47715,43000000.0
2009-03-02 09:04:00,1.4771,1.4773,1.4771,1.4772,60600000.0
2009-03-02 09:05:00,1.4771,1.4772,1.476,1.476,129600000.0
2009-03-02 09:06:00,1.476,1.4766,1.47595,1.4766,118800000.0
2009-03-02 09:07:00,1.4766,1.4771,1.4766,1.47695,106800000.0
2009-03-02 09:08:00,1.47715,1.4772,1.47715,1.4772,6600000.0
2009-03-02 09:09:00,1.4772,1.4773,1.47715,1.4772,117800000.0
2009-03-02 09:10:00,1.4772,1.4772,1.4772,1.4772,41200000.0
2009-03-02 09:11:00,1.4772,1.47745,1.47695,1.4773,89600000.0
2009-03-02 09:12:00,1.4773,1.4773,1.4769,1.4771,105600000.0
2009-03-02 09:13:00,1.4771,1.4772,1.4771,1.4771,46200000.0
2009-03-02 09:14:00,1.4771,1.4772,1.47695,1.4772,68600000.0
2009-03-02 09:15:00,1.4772,1.4773,1.4768,1.4768,171200000.0
2009-03-02 09:16:00,1.4768,1.47695,1.4767,1.47675,61600000.0
2009-03-02 09:17:00,1.4768,1.4769,1.4766,1.47665,185400000.0
2009-03-02 09:18:00,1.47675,1.47675,1.47665,1.4767,45000000.0
2009-03-02 09:19:00,1.4767,1.4767,1.4766,1.4767,73400000.0
2009-03-02 09:20:00,1.4767,1.47685,1.4766,1.47665,140200000.0
2009-03-02 09:21:00,1.4767,1.4767,1.4758,1.4762,88800000.0
2009-03-02 09:22:00,1.4762,1.4764,1.4761,1.4763,160000000.0
2009-03-02 09:23:00,1.47635,1.47645,1.47615,1.47635,135800000.0
2009-03-02 09:24:00,1.4764,1.47655,1.4762,1.4765,82400000.0
2009-03-02 09:25:00,1.47645,1.477,1.4764,1.477,122800000.0
2009-03-02 09:26:00,1.4769,1.47735,1.47655,1.4772,151600000.0
2009-03-02 09:27:00,1.4773,1.4775,1.4771,1.47735,117400000.0
2009-03-02 09:28:00,1.47735,1.4775,1.4773,1.47735,110000000.0
2009-03-02 09:29:00,1.47735,1.4775,1.4765,1.4766,138400000.0
2009-03-02 09:30:00,1.4766,1.4768,1.4765,1.4766,75400000.0
2009-03-02 09:31:00,1.47665,1.47725,1.47665,1.47715,203400000.0
2009-03-02 09:32:00,1.4771,1.4773,1.47665,1.477,254000000.0
2009-03-02 09:33:00,1.4771,1.4772,1.47685,1.47685,198600000.0
2009-03-02 09:34:00,1.4769,1.4771,1.4769,1.47705,38000000.0
2009-03-02 09:35:00,1.47705,1.47705,1.47655,1.47685,172800000.0
2009-03-02 09:36:00,1.47685,1.4771,1.47675,1.47695,112800000.0
2009-03-02 09:37:00,1.477,1.47705,1.4766,1.47665,218600000.0
2009-03-02 09:38:00,1.47665,1.4771,1.4766,1.4771,177600000.0
2009-03-02 09:39:00,1.4771,1.4772,1.4771,1.4772,65400000.0
2009-03-02 09:40:00,1.4772,1.4772,1.4771,1.4771,40600000.0
2009-03-02 09:41:00,1.4771,1.47725,1.4771,1.4772,65800000.0
2009-03-02 09:42:00,1.4772,1.4773,1.47715,1.4772,36200000.0
2009-03-02 09:43:00,1.4772,1.47745,1.4771,1.47745,205400000.0
2009-03-02 09:44:00,1.47745,1.47775,1.4774,1.4774,136400000.0
2009-03-02 09:45:00,1.4774,1.4779,1.47735,1.4778,76800000.0
2009-03-02 09:46:00,1.4778,1.47815,1.47775,1.478,131400000.0
2009-03-02 09:47:00,1.47805,1.47835,1.47785,1.4781,126600000.0
2009-03-02 09:48:00,1.4781,1.4781,1.47775,1.4778,71000000.0
2009-03-02 09:49:00,1.4778,1.4778,1.4772,1.4776,116200000.0
2009-03-02 09:50:00,1.4776,1.4783,1.4776,1.4782,133600000.0
2009-03-02 09:51:00,1.4782,1.4783,1.4781,1.4781,73200000.0
2009-03-02 09:52:00,1.4781,1.4781,1.47765,1.47765,120200000.0
2009-03-02 09:53:00,1.47775,1.47775,1.47705,1.47715,155400000.0
2009-03-02 09:54:00,1.4771,1.4772,1.4768,1.47705,248200000.0
2009-03-02 09:55:00,1.47705,1.47745,1.4768,1.477,278800000.0
2009-03-02 09:56:00,1.477,1.477,1.4763,1.4765,184000000.0
2009-03-02 09:57:00,1.4765,1.477,1.47645,1.47655,290000000.0
2009-03-02 09:58:00,1.47655,1.4767,1.476,1.4762,199245000.0
2009-03-02 09:59:00,1.4762,1.4764,1.476,1.476,245600000.0
2009-03-02 10:00:00,1.47615,1.4767,1.47605,1.4766,175200000.0
2009-03-02 10:01:00,1.4766,1.4767,1.4764,1.4766,50600000.0
2009-03-02 10:02:00,1.47655,1.47715,1.47655,1.47665,198600000.0
2009-03-02 10:03:00,1.4767,1.477,1.4766,1.477,128400000.0
2009-03-02 10:04:00,1.477,1.477,1.47645,1.4769,123400000.0
2009-03-02 10:05:00,1.47705,1.47705,1.4767,1.4767,168800000.0
2009-03-02 10:06:00,1.47665,1.4771,1.4766,1.477,123800000.0
2009-03-02 10:07:00,1.477,1.477,1.47645,1.4767,157600000.0
2009-03-02 10:08:00,1.4767,1.4767,1.4762,1.4764,181200000.0
2009-03-02 10:09:00,1.4764,1.4766,1.4763,1.4766,145200000.0
2009-03-02 10:10:00,1.47665,1.47695,1.47655,1.47695,139800000.0
2009-03-02 10:11:00,1.47695,1.477,1.47685,1.47685,124200000.0
2009-03-02 10:12:00,1.47685,1.477,1.47685,1.47685,82600000.0
2009-03-02 10:13:00,1.47685,1.4769,1.47655,1.4769,124600000.0
2009-03-02 10:14:00,1.47685,1.47685,1.4761,1.4761,273200000.0
2009-03-02 10:15:00,1.4761,1.47645,1.4761,1.47625,305200000.0
2009-03-02 10:16:00,1.4762,1.4765,1.47615,1.4765,155200000.0
2009-03-02 10:17:00,1.4764,1.47655,1.47635,1.4765,184000000.0
2009-03-02 10:18:00,1.47645,1.47655,1.47615,1.4763,215400000.0
2009-03-02 10:19:00,1.4764,1.4765,1.4762,1.47635,192800000.0
2009-03-02 10:20:00,1.4764,1.4767,1.4764,1.4765,137200000.0
2009-03-02 10:21:00,1.4765,1.47735,1.4762,1.47725,233200000.0
2009-03-02 10:22:00,1.47725,1.47735,1.477,1.47705,154000000.0
2009-03-02 10:23:00,1.47705,1.4772,1.4767,1.477,187600000.0
2009-03-02 10:24:00,1.477,1.477,1.4764,1.4766,261000000.0
2009-03-02 10:25:00,1.47655,1.477,1.4763,1.477,172400000.0
2009-03-02 10:26:00,1.47695,1.4773,1.47675,1.4773,182400000.0
2009-03-02 10:27:00,1.4773,1.47775,1.47725,1.4774,144200000.0
2009-03-02 10:28:00,1.4774,1.4783,1.4773,1.4781,177800000.0
2009-03-02 10:29:00,1.4781,1.47925,1.4781,1.47885,129890000.0
2009-03-02 10:30:00,1.47875,1.479,1.47845,1.4787,91000000.0
2009-03-02 10:31:00,1.4788,1.47905,1.4786,1.4788,155000000.0
2009-03-02 10:32:00,1.4788,1.4798,1.4786,1.47965,207200000.0
2009-03-02 10:33:00,1.47965,1.4799,1.47945,1.47945,195600000.0
2009-03-02 10:34:00,1.47945,1.47955,1.4791,1.4793,142400000.0
2009-03-02 10:35:00,1.4794,1.4794,1.4788,1.4789,125800000.0
2009-03-02 10:36:00,1.4789,1.47915,1.4788,1.47915,174600000.0
2009-03-02 10:37:00,1.4791,1.47925,1.47845,1.4788,131200000.0
2009-03-02 10:38:00,1.4787,1.479,1.4786,1.47875,180200000.0
2009-03-02 10:39:00,1.47875,1.479,1.47865,1.4788,172200000.0
2009-03-02 10:40:00,1.47885,1.47935,1.4788,1.479,144000000.0
2009-03-02 10:41:00,1.47895,1.4792,1.4789,1.4791,85400000.0
2009-03-02 10:42:00,1.4791,1.4798,1.4791,1.47965,160200000.0
2009-03-02 10:43:00,1.4797,1.4799,1.4795,1.4798,139000000.0
2009-03-02 10:44:00,1.4797,1.4797,1.4793,1.4794,97600000.0
2009-03-02 10:45:00,1.4794,1.4799,1.47935,1.4798,78800000.0
2009-03-02 10:46:00,1.4798,1.4799,1.4795,1.47975,240890001.0
2009-03-02 10:47:00,1.47975,1.48,1.4797,1.47995,106600000.0
2009-03-02 10:48:00,1.4799,1.4803,1.47955,1.4799,216600000.0
2009-03-02 10:49:00,1.47965,1.4805,1.4796,1.4805,146000000.0
2009-03-02 10:50:00,1.48045,1.4806,1.47995,1.4801,96600000.0
2009-03-02 10:51:00,1.48,1.4802,1.47995,1.48,96200000.0
2009-03-02 10:52:00,1.48,1.4801,1.4799,1.47995,130200000.0
2009-03-02 10:53:00,1.48,1.48,1.4796,1.47965,95600000.0
2009-03-02 10:54:00,1.4797,1.4804,1.47965,1.4801,165200000.0
2009-03-02 10:55:00,1.4801,1.48025,1.47975,1.4799,168600000.0
2009-03-02 10:56:00,1.4799,1.4799,1.4797,1.4797,142600000.0
2009-03-02 10:57:00,1.4797,1.47975,1.47945,1.4797,161000000.0
2009-03-02 10:58:00,1.47975,1.4801,1.4797,1.4801,32800000.0
2009-03-02 10:59:00,1.4801,1.4801,1.47985,1.48,72800000.0
2009-03-02 11:00:00,1.48,1.48015,1.47975,1.4801,79400000.0
2009-03-02 11:01:00,1.48015,1.4803,1.48,1.4802,60800000.0
2009-03-02 11:02:00,1.4802,1.4805,1.4802,1.4805,128400000.0
2009-03-02 11:03:00,1.4806,1.4806,1.4804,1.4804,75200000.0
2009-03-02 11:04:00,1.4804,1.4806,1.48035,1.4804,126400000.0
2009-03-02 11:05:00,1.4805,1.4805,1.48025,1.48035,138000000.0
2009-03-02 11:06:00,1.48045,1.4805,1.4803,1.4803,92800000.0
2009-03-02 11:07:00,1.4803,1.48075,1.4803,1.4806,118200000.0
2009-03-02 11:08:00,1.4806,1.48095,1.48045,1.48075,169000000.0
2009-03-02 11:09:00,1.4807,1.48105,1.48055,1.4807,139600000.0
2009-03-02 11:10:00,1.4807,1.4814,1.48065,1.4814,137600000.0
2009-03-02 11:11:00,1.4814,1.48165,1.4808,1.481,191800000.0
2009-03-02 11:12:00,1.48095,1.48105,1.48075,1.48075,109200000.0
2009-03-02 11:13:00,1.4808,1.481,1.4807,1.4807,162200000.0
2009-03-02 11:14:00,1.4806,1.48065,1.4803,1.4803,126800000.0
2009-03-02 11:15:00,1.4803,1.4803,1.4802,1.4803,44600000.0
2009-03-02 11:16:00,1.4803,1.48035,1.47995,1.4802,87200000.0
2009-03-02 11:17:00,1.4802,1.4804,1.4802,1.4803,76000000.0
2009-03-02 11:18:00,1.48035,1.4806,1.4801,1.48045,176200000.0
2009-03-02 11:19:00,1.48045,1.4805,1.4799,1.4802,192200000.0
2009-03-02 11:20:00,1.4802,1.4803,1.48005,1.4802,105000000.0
2009-03-02 11:21:00,1.4802,1.4802,1.48005,1.4801,86600000.0
2009-03-02 11:22:00,1.4801,1.48015,1.47985,1.4799,149400000.0
2009-03-02 11:23:00,1.4799,1.48025,1.4796,1.48,170800000.0
2009-03-02 11:24:00,1.48,1.4801,1.47915,1.4793,225000000.0
2009-03-02 11:25:00,1.4793,1.4797,1.479,1.47955,255800000.0
2009-03-02 11:26:00,1.47955,1.47955,1.47905,1.4793,255600000.0
2009-03-02 11:27:00,1.47905,1.4794,1.47885,1.4793,159400000.0
2009-03-02 11:28:00,1.4793,1.47975,1.4793,1.4795,200200000.0
2009-03-02 11:29:00,1.4795,1.4796,1.47935,1.4795,191600000.0
2009-03-02 11:30:00,1.4795,1.4799,1.4795,1.4798,146200000.0
2009-03-02 11:31:00,1.4797,1.47985,1.47955,1.47955,148800000.0
2009-03-02 11:32:00,1.47955,1.48045,1.4795,1.4804,97000000.0
2009-03-02 11:33:00,1.4804,1.4804,1.4794,1.4795,145800000.0
2009-03-02 11:34:00,1.4795,1.47965,1.4794,1.4796,80000000.0
2009-03-02 11:35:00,1.4796,1.4803,1.4796,1.48025,180600000.0
2009-03-02 11:36:00,1.4803,1.48045,1.47965,1.47985,267000000.0
2009-03-02 11:37:00,1.47985,1.48,1.4797,1.4798,203400000.0
2009-03-02 11:38:00,1.4798,1.4798,1.4796,1.47975,256400000.0
2009-03-02 11:39:00,1.4797,1.47985,1.4797,1.4798,187400000.0
2009-03-02 11:40:00,1.4798,1.4798,1.4796,1.4796,159800000.0
2009-03-02 11:41:00,1.4796,1.4796,1.4791,1.47935,126400000.0
2009-03-02 11:42:00,1.47935,1.4795,1.47895,1.479,129200000.0
2009-03-02 11:43:00,1.4791,1.4792,1.47875,1.4791,100200000.0
2009-03-02 11:44:00,1.4793,1.4796,1.4788,1.47885,125200000.0
2009-03-02 11:45:00,1.479,1.47945,1.47855,1.47945,152000000.0
2009-03-02 11:46:00,1.4795,1.48015,1.4794,1.48,120800000.0
2009-03-02 11:47:00,1.48,1.48035,1.47965,1.48035,265200000.0
2009-03-02 11:48:00,1.4803,1.4807,1.48005,1.4802,124200000.0
2009-03-02 11:49:00,1.4802,1.4802,1.4796,1.4796,120200000.0
2009-03-02 11:50:00,1.4797,1.4799,1.4797,1.4798,103600000.0
2009-03-02 11:51:00,1.4797,1.4797,1.47915,1.47955,131400000.0
2009-03-02 11:52:00,1.47955,1.4797,1.4795,1.4796,106400000.0
2009-03-02 11:53:00,1.47975,1.47975,1.4795,1.4796,119000000.0
2009-03-02 11:54:00,1.4797,1.4798,1.4796,1.47965,107500000.0
2009-03-02 11:55:00,1.47975,1.4798,1.4796,1.4797,62200000.0
2009-03-02 11:56:00,1.4797,1.48005,1.47965,1.48,80000000.0
2009-03-02 11:57:00,1.48,1.4802,1.48,1.4802,75400000.0
2009-03-02 11:58:00,1.4803,1.4804,1.48015,1.48015,182400000.0
2009-03-02 11:59:00,1.48015,1.48045,1.48015,1.4803,133800000.0
2009-03-02 12:00:00,1.4803,1.48075,1.48025,1.4805,190600000.0
2009-03-02 12:01:00,1.4805,1.4805,1.4801,1.4801,177800000.0
2009-03-02 12:02:00,1.48,1.4801,1.4796,1.4796,191600000.0
2009-03-02 12:03:00,1.4796,1.4802,1.47955,1.4802,389600000.0
2009-03-02 12:04:00,1.4802,1.4802,1.47985,1.48,237600000.0
2009-03-02 12:05:00,1.47985,1.48,1.4797,1.48,169000000.0
2009-03-02 12:06:00,1.48,1.4801,1.4798,1.4798,143000000.0
2009-03-02 12:07:00,1.4799,1.4799,1.4795,1.4795,199600000.0
2009-03-02 12:08:00,1.4795,1.4798,1.4795,1.47965,261200000.0
2009-03-02 12:09:00,1.4797,1.4797,1.4793,1.4794,100400000.0
2009-03-02 12:10:00,1.47945,1.4795,1.4792,1.4792,161800000.0
2009-03-02 12:11:00,1.4792,1.4792,1.479,1.47905,183600000.0
2009-03-02 12:12:00,1.4791,1.4792,1.47905,1.4791,227400000.0
2009-03-02 12:13:00,1.4791,1.4791,1.4785,1.4787,139800000.0
2009-03-02 12:14:00,1.4787,1.479,1.4787,1.479,166000000.0
2009-03-02 12:15:00,1.479,1.4791,1.4787,1.4788,63400000.0
2009-03-02 12:16:00,1.4788,1.4789,1.47855,1.4787,79200000.0
2009-03-02 12:17:00,1.4788,1.4792,1.47875,1.47885,85600000.0
2009-03-02 12:18:00,1.47905,1.4801,1.47895,1.48005,151200000.0
2009-03-02 12:19:00,1.48005,1.48005,1.479,1.4792,182400000.0
2009-03-02 12:20:00,1.4793,1.4798,1.47915,1.47975,110600000.0
2009-03-02 12:21:00,1.47975,1.47985,1.479,1.4792,121400000.0
2009-03-02 12:22:00,1.4791,1.4796,1.47895,1.4795,159600000.0
2009-03-02 12:23:00,1.4795,1.4797,1.4795,1.47955,80200000.0
2009-03-02 12:24:00,1.4796,1.4797,1.47945,1.4797,97600000.0
2009-03-02 12:25:00,1.4797,1.4801,1.4796,1.4801,111600000.0
2009-03-02 12:26:00,1.48005,1.48015,1.4799,1.4801,92800000.0
2009-03-02 12:27:00,1.4801,1.4803,1.48,1.4803,39600000.0
2009-03-02 12:28:00,1.4804,1.4807,1.4804,1.4806,136000000.0
2009-03-02 12:29:00,1.48055,1.4808,1.48055,1.4808,51800000.0
2009-03-02 12:30:00,1.4808,1.4808,1.48045,1.4805,67800000.0
2009-03-02 12:31:00,1.4806,1.4806,1.4803,1.4804,117400000.0
2009-03-02 12:32:00,1.4803,1.4804,1.4802,1.48025,91600000.0
2009-03-02 12:33:00,1.4803,1.48035,1.4802,1.4802,51600000.0
2009-03-02 12:34:00,1.4803,1.4804,1.4802,1.4803,96400000.0
2009-03-02 12:35:00,1.4803,1.4803,1.47955,1.47975,151600000.0
2009-03-02 12:36:00,1.47975,1.48,1.4796,1.4798,245400000.0
2009-03-02 12:37:00,1.4798,1.48,1.4796,1.4796,301800001.0
2009-03-02 12:38:00,1.4795,1.47965,1.4795,1.4795,43400000.0
2009-03-02 12:39:00,1.4795,1.4795,1.4792,1.47925,132400000.0
2009-03-02 12:40:00,1.47925,1.4793,1.4792,1.4793,63200000.0
2009-03-02 12:41:00,1.47925,1.47965,1.47925,1.4795,198000000.0
2009-03-02 12:42:00,1.47955,1.4799,1.47925,1.47935,125800000.0
2009-03-02 12:43:00,1.4793,1.4795,1.47915,1.4792,112600000.0
2009-03-02 12:44:00,1.4792,1.47935,1.4792,1.4793,69600000.0
2009-03-02 12:45:00,1.4793,1.4799,1.47925,1.4799,172000000.0
2009-03-02 12:46:00,1.47985,1.48,1.4797,1.48,110600000.0
2009-03-02 12:47:00,1.4799,1.4801,1.47975,1.4798,143600000.0
2009-03-02 12:48:00,1.4798,1.47985,1.47935,1.47935,166400000.0
2009-03-02 12:49:00,1.47935,1.4798,1.47935,1.4798,45600000.0
2009-03-02 12:50:00,1.4798,1.4801,1.4797,1.4799,39400000.0
2009-03-02 12:51:00,1.48015,1.4803,1.48015,1.4803,4600000.0
2009-03-02 12:52:00,1.48035,1.4805,1.48015,1.48045,35200000.0
2009-03-02 12:53:00,1.4805,1.48085,1.4805,1.48055,113800000.0
2009-03-02 12:54:00,1.48055,1.48075,1.4805,1.4806,133200000.0
2009-03-02 12:55:00,1.4805,1.4806,1.48005,1.4804,315800000.0
2009-03-02 12:56:00,1.48035,1.4805,1.4802,1.4804,181800000.0
2009-03-02 12:57:00,1.4805,1.4806,1.48035,1.48035,80700000.0
2009-03-02 12:58:00,1.48035,1.48045,1.4803,1.48045,55200000.0
2009-03-02 12:59:00,1.48045,1.4805,1.4803,1.4803,55100000.0
2009-03-02 13:00:00,1.4803,1.48055,1.4802,1.48045,163600000.0
2009-03-02 13:01:00,1.4806,1.4807,1.4804,1.4804,237200000.0
2009-03-02 13:02:00,1.4804,1.48055,1.4804,1.48045,64400000.0
2009-03-02 13:03:00,1.48045,1.4806,1.4804,1.48055,169200000.0
2009-03-02 13:04:00,1.48055,1.48055,1.4803,1.4804,158400000.0
2009-03-02 13:05:00,1.4804,1.48055,1.4802,1.4803,190600000.0
2009-03-02 13:06:00,1.4803,1.4805,1.4802,1.48035,130400000.0
2009-03-02 13:07:00,1.4804,1.4805,1.48025,1.48045,163200000.0
2009-03-02 13:08:00,1.48045,1.4805,1.4802,1.48045,183800000.0
2009-03-02 13:09:00,1.48045,1.4807,1.48035,1.48035,244200000.0
2009-03-02 13:10:00,1.48035,1.4804,1.4802,1.48025,100400000.0
2009-03-02 13:11:00,1.48025,1.4804,1.4802,1.48025,125000000.0
2009-03-02 13:12:00,1.4803,1.4803,1.4802,1.48025,58200000.0
2009-03-02 13:13:00,1.4803,1.4804,1.4802,1.4804,54800000.0
2009-03-02 13:14:00,1.48025,1.4804,1.4802,1.4802,72200000.0
2009-03-02 13:15:00,1.4802,1.48035,1.4802,1.4803,51600000.0
2009-03-02 13:16:00,1.4802,1.4803,1.4802,1.4802,39800000.0
2009-03-02 13:17:00,1.4802,1.4802,1.4802,1.4802,12200000.0
2009-03-02 13:18:00,1.48025,1.48025,1.4802,1.4802,3800000.0
2009-03-02 13:19:00,1.4802,1.4805,1.4802,1.48035,215400000.0
2009-03-02 13:20:00,1.4803,1.4804,1.4802,1.48025,153200000.0
2009-03-02 13:21:00,1.4802,1.4802,1.4802,1.4802,61200000.0
2009-03-02 13:22:00,1.48025,1.48045,1.4802,1.48025,158600000.0
2009-03-02 13:23:00,1.4803,1.48045,1.4802,1.4802,149800000.0
2009-03-02 13:24:00,1.4802,1.48065,1.4802,1.4805,164200000.0
2009-03-02 13:25:00,1.48055,1.4807,1.48025,1.4803,72400000.0
2009-03-02 13:26:00,1.48045,1.48085,1.4803,1.4805,137400000.0
2009-03-02 13:27:00,1.48055,1.48055,1.48035,1.4805,78200000.0
2009-03-02 13:28:00,1.48055,1.4806,1.4804,1.48045,84000000.0
2009-03-02 13:29:00,1.48045,1.48055,1.4802,1.4802,72800000.0
2009-03-02 13:30:00,1.4802,1.4802,1.4801,1.4802,35000000.0
2009-03-02 13:31:00,1.4801,1.4804,1.4801,1.4804,94200001.0
2009-03-02 13:32:00,1.4805,1.4805,1.48025,1.48035,93200000.0
2009-03-02 13:33:00,1.48035,1.4805,1.4803,1.4804,60400000.0
2009-03-02 13:34:00,1.4805,1.48055,1.4804,1.4805,30600000.0
2009-03-02 13:35:00,1.4805,1.4805,1.48035,1.4805,112000000.0
2009-03-02 13:36:00,1.4806,1.4806,1.4802,1.4803,100400000.0
2009-03-02 13:37:00,1.4803,1.4804,1.48015,1.4802,73400000.0
2009-03-02 13:38:00,1.4802,1.4803,1.4802,1.4802,35400000.0
2009-03-02 13:39:00,1.4802,1.4803,1.4802,1.4802,35000000.0
2009-03-02 13:40:00,1.4802,1.4803,1.4802,1.4802,74400000.0
2009-03-02 13:41:00,1.4802,1.4803,1.4801,1.4802,110800000.0
2009-03-02 13:42:00,1.4802,1.4804,1.4802,1.4803,28800000.0
2009-03-02 13:43:00,1.4804,1.48045,1.4803,1.4803,78000000.0
2009-03-02 13:44:00,1.4803,1.4803,1.48015,1.4802,40000000.0
2009-03-02 13:45:00,1.4802,1.4804,1.4802,1.4802,71600000.0
2009-03-02 13:46:00,1.4802,1.4803,1.4802,1.4802,61800000.0
2009-03-02 13:47:00,1.48025,1.48045,1.4802,1.4803,45800000.0
2009-03-02 13:48:00,1.4803,1.4803,1.4801,1.4802,64800000.0
2009-03-02 13:49:00,1.4802,1.4802,1.4798,1.48,175200000.0
2009-03-02 13:50:00,1.4799,1.48005,1.47925,1.4798,250800000.0
2009-03-02 13:51:00,1.47985,1.4805,1.47965,1.48,197000000.0
2009-03-02 13:52:00,1.48005,1.4804,1.4798,1.48035,246400000.0
2009-03-02 13:53:00,1.48035,1.4808,1.48035,1.48055,150800000.0
2009-03-02 13:54:00,1.4805,1.48065,1.4805,1.48055,67200000.0
2009-03-02 13:55:00,1.48055,1.48095,1.4805,1.4809,155800000.0
2009-03-02 13:56:00,1.4809,1.481,1.4809,1.4809,38800000.0
2009-03-02 13:57:00,1.4809,1.48115,1.4809,1.48105,237200000.0
2009-03-02 13:58:00,1.48105,1.4815,1.48105,1.48125,197000000.0
2009-03-02 13:59:00,1.48125,1.4813,1.4809,1.481,229400000.0
2009-03-02 14:00:00,1.48115,1.48125,1.4809,1.48105,146600000.0
2009-03-02 14:01:00,1.48105,1.48125,1.481,1.48105,120200000.0
2009-03-02 14:02:00,1.4812,1.4813,1.48105,1.4812,85600000.0
2009-03-02 14:03:00,1.4812,1.4813,1.4809,1.481,102800000.0
2009-03-02 14:04:00,1.481,1.48125,1.481,1.481,84400000.0
2009-03-02 14:05:00,1.48105,1.48105,1.4809,1.481,109000000.0
2009-03-02 14:06:00,1.481,1.48115,1.4809,1.48105,227600000.0
2009-03-02 14:07:00,1.4811,1.48115,1.48085,1.48105,128200000.0
2009-03-02 14:08:00,1.48105,1.4812,1.481,1.481,77000000.0
2009-03-02 14:09:00,1.48095,1.4811,1.4809,1.48095,142200000.0
2009-03-02 14:10:00,1.48105,1.4812,1.48045,1.4808,201600000.0
2009-03-02 14:11:00,1.4808,1.4809,1.48055,1.4807,136400000.0
2009-03-02 14:12:00,1.48075,1.48115,1.48045,1.4805,223000000.0
2009-03-02 14:13:00,1.4805,1.48055,1.48015,1.48025,190400000.0
2009-03-02 14:14:00,1.4803,1.48085,1.48015,1.48075,113200000.0
2009-03-02 14:15:00,1.48075,1.4813,1.48075,1.4811,154800000.0
2009-03-02 14:16:00,1.4812,1.4812,1.4802,1.4804,143800000.0
2009-03-02 14:17:00,1.4804,1.48045,1.4799,1.48025,140600000.0
2009-03-02 14:18:00,1.48025,1.4803,1.4798,1.47985,187600000.0
2009-03-02 14:19:00,1.4801,1.48065,1.4801,1.4805,142200000.0
2009-03-02 14:20:00,1.48045,1.48065,1.4802,1.4804,173000000.0
2009-03-02 14:21:00,1.4804,1.48095,1.4804,1.48095,121000000.0
2009-03-02 14:22:00,1.48095,1.4814,1.48095,1.481,84600000.0
2009-03-02 14:23:00,1.4809,1.481,1.48055,1.4806,155800000.0
2009-03-02 14:24:00,1.48065,1.4807,1.48035,1.4806,127800000.0
2009-03-02 14:25:00,1.4806,1.4808,1.4804,1.48055,292800000.0
2009-03-02 14:26:00,1.48055,1.4812,1.48045,1.48095,254400000.0
2009-03-02 14:27:00,1.4809,1.48095,1.48055,1.4806,204200000.0
2009-03-02 14:28:00,1.4806,1.481,1.4806,1.4809,209400000.0
2009-03-02 14:29:00,1.4809,1.4811,1.4803,1.4804,153600000.0
2009-03-02 14:30:00,1.4804,1.4811,1.48035,1.481,241000000.0
2009-03-02 14:31:00,1.48095,1.4816,1.48095,1.4815,237600001.0
2009-03-02 14:32:00,1.4815,1.4815,1.4812,1.4812,177600000.0
2009-03-02 14:33:00,1.4813,1.4813,1.4811,1.4811,91800000.0
2009-03-02 14:34:00,1.4811,1.4813,1.4809,1.481,155800000.0
2009-03-02 14:35:00,1.481,1.4811,1.48085,1.48085,131800000.0
2009-03-02 14:36:00,1.481,1.48145,1.4809,1.4814,115600000.0
2009-03-02 14:37:00,1.4814,1.4819,1.4814,1.4818,153600000.0
2009-03-02 14:38:00,1.4817,1.4822,1.4817,1.48195,182000000.0
2009-03-02 14:39:00,1.482,1.4821,1.48175,1.4819,184000000.0
2009-03-02 14:40:00,1.4819,1.482,1.48135,1.48135,110200000.0
2009-03-02 14:41:00,1.4814,1.4816,1.4814,1.48145,141400000.0
2009-03-02 14:42:00,1.4814,1.4816,1.4814,1.48145,150400000.0
2009-03-02 14:43:00,1.48145,1.48155,1.4811,1.4811,116600000.0
2009-03-02 14:44:00,1.4812,1.4816,1.4812,1.4816,108800000.0
2009-03-02 14:45:00,1.4816,1.48185,1.4816,1.4816,146000000.0
2009-03-02 14:46:00,1.48165,1.4817,1.48095,1.4811,152800000.0
2009-03-02 14:47:00,1.4812,1.48135,1.48085,1.4809,205800000.0
2009-03-02 14:48:00,1.48095,1.4811,1.4809,1.48105,140800000.0
2009-03-02 14:49:00,1.48115,1.4816,1.48105,1.4816,146400000.0
2009-03-02 14:50:00,1.48175,1.4819,1.48125,1.4817,203000000.0
2009-03-02 14:51:00,1.4816,1.4818,1.48145,1.4817,114800000.0
2009-03-02 14:52:00,1.4818,1.4821,1.48165,1.4819,191800000.0
2009-03-02 14:53:00,1.4819,1.48215,1.4819,1.48205,111600000.0
2009-03-02 14:54:00,1.48205,1.48215,1.4819,1.4821,132200000.0
2009-03-02 14:55:00,1.4821,1.48235,1.48185,1.482,210400000.0
2009-03-02 14:56:00,1.482,1.4822,1.48195,1.482,129000000.0
2009-03-02 14:57:00,1.482,1.48215,1.4819,1.4821,152600000.0
2009-03-02 14:58:00,1.48215,1.4822,1.4818,1.48185,198000000.0
2009-03-02 14:59:00,1.48195,1.4821,1.4816,1.4816,261200000.0
2009-03-02 15:00:00,1.4816,1.4818,1.4815,1.48165,237000000.0
2009-03-02 15:01:00,1.48175,1.48175,1.48145,1.4816,204800000.0
2009-03-02 15:02:00,1.4816,1.4818,1.48145,1.4816,161000000.0
2009-03-02 15:03:00,1.48155,1.4816,1.4809,1.4811,176200000.0
2009-03-02 15:04:00,1.4811,1.4812,1.48095,1.4812,347800003.0
2009-03-02 15:05:00,1.4812,1.4812,1.481,1.481,165600000.0
2009-03-02 15:06:00,1.481,1.48135,1.481,1.4813,215000000.0
2009-03-02 15:07:00,1.4812,1.48135,1.4812,1.48125,101200000.0
2009-03-02 15:08:00,1.48125,1.4817,1.4812,1.48155,183800000.0
2009-03-02 15:09:00,1.4816,1.4816,1.4814,1.48145,157200000.0
2009-03-02 15:10:00,1.48155,1.4816,1.48115,1.4812,161400000.0
2009-03-02 15:11:00,1.4812,1.4812,1.4809,1.4809,143800000.0
2009-03-02 15:12:00,1.481,1.48105,1.4809,1.481,85200000.0
2009-03-02 15:13:00,1.481,1.4811,1.481,1.481,105600000.0
2009-03-02 15:14:00,1.481,1.481,1.4809,1.4809,93000000.0
2009-03-02 15:15:00,1.4809,1.48105,1.4809,1.48095,56400000.0
2009-03-02 15:16:00,1.48095,1.48095,1.4805,1.4805,56800000.0
2009-03-02 15:17:00,1.4805,1.48075,1.48035,1.4807,153000000.0
2009-03-02 15:18:00,1.4806,1.48105,1.4806,1.48065,148200000.0
2009-03-02 15:19:00,1.48075,1.48135,1.48065,1.48135,104000000.0
2009-03-02 15:20:00,1.4813,1.48135,1.481,1.4811,164600000.0
2009-03-02 15:21:00,1.48115,1.48115,1.48105,1.48105,128200000.0
2009-03-02 15:22:00,1.4811,1.48135,1.48105,1.48135,108600000.0
2009-03-02 15:23:00,1.48135,1.48135,1.481,1.4811,111600000.0
2009-03-02 15:24:00,1.4811,1.4813,1.48105,1.48115,132400000.0
2009-03-02 15:25:00,1.48115,1.48115,1.481,1.4811,133600000.0
2009-03-02 15:26:00,1.48105,1.48105,1.48065,1.4807,104545000.0
2009-03-02 15:27:00,1.4808,1.4809,1.4802,1.4802,148100000.0
2009-03-02 15:28:00,1.4803,1.4805,1.48015,1.4805,94945000.0
2009-03-02 15:29:00,1.4805,1.4806,1.47965,1.47995,167800000.0
2009-03-02 15:30:00,1.4798,1.4805,1.4797,1.48005,190800000.0
2009-03-02 15:31:00,1.48015,1.48055,1.48015,1.48045,238600000.0
2009-03-02 15:32:00,1.48045,1.4806,1.4804,1.4804,74400000.0
2009-03-02 15:33:00,1.4804,1.4805,1.4804,1.4804,112000000.0
2009-03-02 15:34:00,1.4804,1.4811,1.4804,1.48085,136000000.0
2009-03-02 15:35:00,1.481,1.4813,1.4808,1.4811,332800000.0
2009-03-02 15:36:00,1.48115,1.48135,1.4797,1.48055,254500000.0
2009-03-02 15:37:00,1.48055,1.4806,1.48,1.4801,167000000.0
2009-03-02 15:38:00,1.4801,1.4802,1.47995,1.4801,138200000.0
2009-03-02 15:39:00,1.4801,1.48025,1.48005,1.4802,270400000.0
2009-03-02 15:40:00,1.4802,1.4806,1.4802,1.4805,177200000.0
2009-03-02 15:41:00,1.4805,1.4808,1.4805,1.4806,191400000.0
2009-03-02 15:42:00,1.4806,1.4807,1.4803,1.4803,185800000.0
2009-03-02 15:43:00,1.48035,1.4808,1.48035,1.4808,218600000.0
2009-03-02 15:44:00,1.4808,1.481,1.4806,1.4809,229200000.0
2009-03-02 15:45:00,1.4809,1.48125,1.4808,1.4808,218600000.0
2009-03-02 15:46:00,1.4808,1.4808,1.4805,1.48075,152800000.0
2009-03-02 15:47:00,1.4808,1.48105,1.4805,1.48075,145300000.0
2009-03-02 15:48:00,1.48075,1.48075,1.48025,1.4805,219400000.0
2009-03-02 15:49:00,1.48045,1.4809,1.4804,1.48065,247600000.0
2009-03-02 15:50:00,1.48065,1.481,1.48045,1.481,266400000.0
2009-03-02 15:51:00,1.481,1.481,1.4808,1.481,141400000.0
2009-03-02 15:52:00,1.4809,1.4813,1.4809,1.4812,134600000.0
2009-03-02 15:53:00,1.4812,1.4813,1.4809,1.4809,232200000.0
2009-03-02 15:54:00,1.4809,1.4811,1.4809,1.48095,82400000.0
2009-03-02 15:55:00,1.48095,1.48095,1.4805,1.48075,162800000.0
2009-03-02 15:56:00,1.4807,1.4807,1.48025,1.4804,231000000.0
2009-03-02 15:57:00,1.4804,1.48045,1.4801,1.4803,270200000.0
2009-03-02 15:58:00,1.4803,1.4808,1.4803,1.4804,207600000.0
2009-03-02 15:59:00,1.4804,1.4809,1.4804,1.4808,174600000.0
2009-03-02 16:00:00,1.4807,1.4808,1.4805,1.4807,161200000.0
2009-03-02 16:01:00,1.4806,1.4806,1.4803,1.4804,122000000.0
2009-03-02 16:02:00,1.4803,1.4807,1.4803,1.4807,257200000.0
2009-03-02 16:03:00,1.4807,1.4807,1.48035,1.4804,66800000.0
2009-03-02 16:04:00,1.4804,1.4805,1.4803,1.4803,133400000.0
2009-03-02 16:05:00,1.4803,1.48055,1.4803,1.4804,147000000.0
2009-03-02 16:06:00,1.4804,1.48065,1.48035,1.4804,146000000.0
2009-03-02 16:07:00,1.4804,1.4804,1.4802,1.4803,198800000.0
2009-03-02 16:08:00,1.48025,1.4803,1.48,1.48015,266000000.0
2009-03-02 16:09:00,1.48025,1.4804,1.48005,1.4801,238400000.0
2009-03-02 16:10:00,1.4801,1.4803,1.48,1.4801,201000000.0
2009-03-02 16:11:00,1.4801,1.4802,1.48005,1.48005,170000000.0
2009-03-02 16:12:00,1.4801,1.48015,1.47975,1.4798,113400000.0
2009-03-02 16:13:00,1.4798,1.4798,1.47935,1.47955,220000000.0
2009-03-02 16:14:00,1.47955,1.47965,1.4795,1.4796,180600000.0
2009-03-02 16:15:00,1.4796,1.4796,1.4788,1.479,201800000.0
2009-03-02 16:16:00,1.4791,1.4792,1.4782,1.4783,147200000.0
2009-03-02 16:17:00,1.47835,1.4784,1.4774,1.47825,186690000.0
2009-03-02 16:18:00,1.47825,1.4787,1.47825,1.4787,159000000.0
2009-03-02 16:19:00,1.4787,1.4788,1.47825,1.4784,179200000.0
2009-03-02 16:20:00,1.4784,1.4787,1.4784,1.4786,134400000.0
2009-03-02 16:21:00,1.4787,1.4788,1.4784,1.4784,245600000.0
2009-03-02 16:22:00,1.4784,1.4784,1.47755,1.47755,277600000.0
2009-03-02 16:23:00,1.47755,1.4776,1.47685,1.477,168000000.0
2009-03-02 16:24:00,1.4769,1.4772,1.47685,1.4771,210800000.0
2009-03-02 16:25:00,1.4771,1.47795,1.4771,1.4777,199800000.0
2009-03-02 16:26:00,1.47765,1.4781,1.47755,1.47805,187400000.0
2009-03-02 16:27:00,1.47805,1.4784,1.47805,1.4782,104200000.0
2009-03-02 16:28:00,1.4781,1.47825,1.4781,1.4781,133800000.0
2009-03-02 16:29:00,1.4781,1.4783,1.478,1.47825,141600000.0
2009-03-02 16:30:00,1.4782,1.4782,1.478,1.47805,169600000.0
2009-03-02 16:31:00,1.47805,1.4782,1.478,1.47815,171800000.0
2009-03-02 16:32:00,1.4782,1.4783,1.478,1.478,233800000.0
2009-03-02 16:33:00,1.4782,1.4784,1.47795,1.47835,186600000.0
2009-03-02 16:34:00,1.47825,1.4783,1.4775,1.47755,225400000.0
2009-03-02 16:35:00,1.47755,1.47775,1.4771,1.4773,211200000.0
2009-03-02 16:36:00,1.4773,1.4776,1.4773,1.47755,200000000.0
2009-03-02 16:37:00,1.4775,1.47755,1.4772,1.47755,204800000.0
2009-03-02 16:38:00,1.47755,1.4782,1.4775,1.4781,142200000.0
2009-03-02 16:39:00,1.4778,1.4778,1.4778,1.4778,3200000.0
2009-03-02 16:40:00,1.478,1.47805,1.4774,1.4777,217800000.0
2009-03-02 16:41:00,1.4777,1.4784,1.47765,1.4783,204200000.0
2009-03-02 16:42:00,1.4784,1.47885,1.4783,1.4786,197200000.0
2009-03-02 16:43:00,1.47865,1.47875,1.47855,1.4787,123400000.0
2009-03-02 16:44:00,1.47875,1.4789,1.47835,1.4786,146200000.0
2009-03-02 16:45:00,1.4787,1.4788,1.4787,1.4788,34000000.0
2009-03-02 16:46:00,1.47875,1.47885,1.4785,1.4788,71000000.0
2009-03-02 16:47:00,1.47885,1.47895,1.47855,1.4789,135400000.0
2009-03-02 16:48:00,1.47885,1.47885,1.4781,1.47815,165200000.0
2009-03-02 16:49:00,1.4782,1.47865,1.4782,1.47855,305200000.0
2009-03-02 16:50:00,1.47855,1.4789,1.47855,1.4788,160400000.0
2009-03-02 16:51:00,1.4788,1.4789,1.47845,1.4785,109000000.0
2009-03-02 16:52:00,1.4785,1.47855,1.4777,1.47775,235800000.0
2009-03-02 16:53:00,1.47775,1.478,1.4777,1.47775,172400000.0
2009-03-02 16:54:00,1.47775,1.478,1.47775,1.47785,36400000.0
2009-03-02 16:55:00,1.4778,1.47785,1.4775,1.47755,153000000.0
2009-03-02 16:56:00,1.4777,1.4777,1.4775,1.4775,108600000.0
2009-03-02 16:57:00,1.4775,1.4775,1.47705,1.47705,165800000.0
2009-03-02 16:58:00,1.4771,1.47735,1.477,1.4773,169200000.0
2009-03-02 16:59:00,1.47735,1.47735,1.477,1.477,116600000.0
2009-03-02 17:00:00,1.47705,1.4779,1.47705,1.4771,323300000.0
2009-03-02 17:01:00,1.4771,1.4777,1.47685,1.4775,309200000.0
2009-03-02 17:02:00,1.4775,1.4775,1.47715,1.4774,244800000.0
2009-03-02 17:03:00,1.47745,1.47745,1.4771,1.47735,242400001.0
2009-03-02 17:04:00,1.47725,1.478,1.47725,1.4776,329200000.0
2009-03-02 17:05:00,1.4776,1.4779,1.47735,1.47765,312800000.0
2009-03-02 17:06:00,1.4775,1.4778,1.47725,1.4777,346600000.0
2009-03-02 17:07:00,1.4776,1.47795,1.47755,1.4777,404000000.0
2009-03-02 17:08:00,1.4777,1.47795,1.47765,1.4778,200800000.0
2009-03-02 17:09:00,1.4777,1.4777,1.4772,1.4775,339800000.0
2009-03-02 17:10:00,1.4776,1.4777,1.4773,1.4775,171800000.0
2009-03-02 17:11:00,1.4774,1.47755,1.47715,1.4773,184200000.0
2009-03-02 17:12:00,1.4773,1.4774,1.47715,1.4772,225199998.0
2009-03-02 17:13:00,1.4772,1.4773,1.477,1.4771,255799999.0
2009-03-02 17:14:00,1.47715,1.4773,1.4768,1.4769,497199998.0
2009-03-02 17:15:00,1.4769,1.47725,1.47675,1.4769,341200001.0
2009-03-02 17:16:00,1.477,1.4776,1.47695,1.4776,277000001.0
2009-03-02 17:17:00,1.4775,1.4779,1.47745,1.4776,261200000.0
2009-03-02 17:18:00,1.47755,1.47785,1.4775,1.47755,211800000.0
2009-03-02 17:19:00,1.4775,1.47785,1.4775,1.47755,200400000.0
2009-03-02 17:20:00,1.4776,1.47775,1.477,1.47745,344000000.0
2009-03-02 17:21:00,1.47745,1.47765,1.4773,1.4773,314890000.0
2009-03-02 17:22:00,1.47725,1.47755,1.47715,1.47755,226800000.0
2009-03-02 17:23:00,1.47755,1.4778,1.47735,1.4777,277400000.0
2009-03-02 17:24:00,1.47755,1.4778,1.47735,1.4777,343000000.0
2009-03-02 17:25:00,1.4777,1.4779,1.4776,1.4777,190000000.0
2009-03-02 17:26:00,1.4778,1.4779,1.4776,1.4776,138800000.0
2009-03-02 17:27:00,1.4776,1.4776,1.4771,1.4771,135600000.0
2009-03-02 17:28:00,1.47715,1.4774,1.47695,1.477,428999999.0
2009-03-02 17:29:00,1.477,1.4773,1.4769,1.47715,246890000.0
2009-03-02 17:30:00,1.47715,1.47715,1.47695,1.477,132400000.0
2009-03-02 17:31:00,1.477,1.4773,1.4769,1.47705,168800000.0
2009-03-02 17:32:00,1.4771,1.4773,1.4769,1.4769,112200000.0
2009-03-02 17:33:00,1.4769,1.4772,1.4769,1.4769,126400000.0
2009-03-02 17:34:00,1.47695,1.47715,1.4769,1.47705,77400000.0
2009-03-02 17:35:00,1.4772,1.4772,1.47675,1.4769,100200000.0
2009-03-02 17:36:00,1.4769,1.4771,1.47685,1.4769,128400000.0
2009-03-02 17:37:00,1.4769,1.4771,1.4769,1.4771,119600000.0
2009-03-02 17:38:00,1.4771,1.4771,1.4766,1.47665,122800000.0
2009-03-02 17:39:00,1.47665,1.4769,1.47665,1.4768,215400000.0
2009-03-02 17:40:00,1.47675,1.4768,1.4765,1.47665,172000000.0
2009-03-02 17:41:00,1.4767,1.4767,1.47645,1.4765,127400000.0
2009-03-02 17:42:00,1.47665,1.4767,1.4765,1.4765,260600000.0
2009-03-02 17:43:00,1.4765,1.4765,1.4759,1.4761,342999999.0
2009-03-02 17:44:00,1.47625,1.4764,1.476,1.4762,171300000.0
2009-03-02 17:45:00,1.47615,1.47625,1.476,1.476,118800000.0
2009-03-02 17:46:00,1.476,1.4761,1.4759,1.476,161599999.0
2009-03-02 17:47:00,1.476,1.47605,1.4758,1.4758,117000000.0
2009-03-02 17:48:00,1.4758,1.4758,1.47535,1.47555,229400000.0
2009-03-02 17:49:00,1.4755,1.47555,1.475,1.47505,180400000.0
2009-03-02 17:50:00,1.475,1.4751,1.4748,1.4749,223800000.0
2009-03-02 17:51:00,1.4748,1.4751,1.47475,1.475,237000000.0
2009-03-02 17:52:00,1.47505,1.4753,1.4749,1.47515,206380000.0
2009-03-02 17:53:00,1.47515,1.476,1.47515,1.4758,166000000.0
2009-03-02 17:54:00,1.4759,1.476,1.4753,1.4753,268400000.0
2009-03-02 17:55:00,1.4753,1.4757,1.4752,1.47545,278400000.0
2009-03-02 17:56:00,1.4755,1.476,1.4754,1.4759,138600000.0
2009-03-02 17:57:00,1.4759,1.476,1.47545,1.4757,184000000.0
2009-03-02 17:58:00,1.47565,1.47605,1.4755,1.4757,269800000.0
2009-03-02 17:59:00,1.47545,1.4771,1.47545,1.4771,312000000.0
2009-03-02 18:00:00,1.4771,1.47775,1.47655,1.4766,295400000.0
2009-03-02 18:01:00,1.4766,1.4766,1.4761,1.4762,200000000.0
2009-03-02 18:02:00,1.4762,1.47625,1.47575,1.4758,160000000.0
2009-03-02 18:03:00,1.4758,1.476,1.4757,1.4757,231000000.0
2009-03-02 18:04:00,1.4757,1.4758,1.4748,1.4748,327600000.0
2009-03-02 18:05:00,1.4748,1.47485,1.47455,1.4746,233600000.0
2009-03-02 18:06:00,1.4746,1.47475,1.47455,1.4746,162600000.0
2009-03-02 18:07:00,1.4746,1.4748,1.47455,1.4747,217400000.0
2009-03-02 18:08:00,1.4747,1.47475,1.47455,1.4746,145799999.0
2009-03-02 18:09:00,1.4746,1.4752,1.4746,1.47505,140600000.0
2009-03-02 18:10:00,1.47505,1.47565,1.47505,1.4754,172000000.0
2009-03-02 18:11:00,1.4754,1.476,1.47535,1.47585,338800000.0
2009-03-02 18:12:00,1.47575,1.4758,1.47545,1.47565,177000000.0
2009-03-02 18:13:00,1.47565,1.4761,1.47565,1.4758,356200000.0
2009-03-02 18:14:00,1.4758,1.47585,1.4755,1.4758,281800000.0
2009-03-02 18:15:00,1.4757,1.4758,1.4753,1.4753,439400000.0
2009-03-02 18:16:00,1.4753,1.4754,1.47515,1.4753,276400000.0
2009-03-02 18:17:00,1.47535,1.4754,1.4751,1.47525,305000000.0
2009-03-02 18:18:00,1.4753,1.4758,1.4752,1.47575,246000000.0
2009-03-02 18:19:00,1.4757,1.4759,1.4755,1.4758,211600000.0
2009-03-02 18:20:00,1.47575,1.476,1.47575,1.4758,150800000.0
2009-03-02 18:21:00,1.4758,1.47625,1.4758,1.4761,170200000.0
2009-03-02 18:22:00,1.47615,1.47635,1.4761,1.4763,165400000.0
2009-03-02 18:23:00,1.47625,1.47635,1.4759,1.47625,196700000.0
2009-03-02 18:24:00,1.47625,1.47645,1.47615,1.4763,237000000.0
2009-03-02 18:25:00,1.4763,1.4763,1.47585,1.47605,227800000.0
2009-03-02 18:26:00,1.47595,1.4764,1.47575,1.4763,114200000.0
2009-03-02 18:27:00,1.4763,1.47675,1.4762,1.4762,276200000.0
2009-03-02 18:28:00,1.47635,1.4765,1.47575,1.4759,207300000.0
2009-03-02 18:29:00,1.4759,1.4759,1.47535,1.4755,145800000.0
2009-03-02 18:30:00,1.47545,1.4757,1.47535,1.4754,209000000.0
2009-03-02 18:31:00,1.4754,1.4757,1.47515,1.47555,254800000.0
2009-03-02 18:32:00,1.47555,1.4757,1.47535,1.4755,185100000.0
2009-03-02 18:33:00,1.4755,1.4757,1.47535,1.47545,268800000.0
2009-03-02 18:34:00,1.4756,1.4757,1.47545,1.4756,333600000.0
2009-03-02 18:35:00,1.4756,1.4756,1.4752,1.4753,146700000.0
2009-03-02 18:36:00,1.4753,1.4756,1.4752,1.4756,239200000.0
2009-03-02 18:37:00,1.4757,1.4757,1.4753,1.4754,173800000.0
2009-03-02 18:38:00,1.4755,1.4756,1.47525,1.4756,273600000.0
2009-03-02 18:39:00,1.47555,1.47555,1.4752,1.4752,225400000.0
2009-03-02 18:40:00,1.4752,1.4754,1.4752,1.47535,249000000.0
2009-03-02 18:41:00,1.4754,1.47565,1.47525,1.4755,259000000.0
2009-03-02 18:42:00,1.4755,1.4756,1.47525,1.4754,165000000.0
2009-03-02 18:43:00,1.47525,1.47585,1.47515,1.4758,183400000.0
2009-03-02 18:44:00,1.47565,1.47595,1.47525,1.47555,280400001.0
2009-03-02 18:45:00,1.47555,1.47585,1.47555,1.4757,100800000.0
2009-03-02 18:46:00,1.4757,1.4762,1.4757,1.4762,224000000.0
2009-03-02 18:47:00,1.4762,1.47635,1.4759,1.476,215000000.0
2009-03-02 18:48:00,1.476,1.4762,1.47545,1.4755,325400000.0
2009-03-02 18:49:00,1.47555,1.476,1.4755,1.4759,178800000.0
2009-03-02 18:50:00,1.4759,1.4759,1.4752,1.47525,244100000.0
2009-03-02 18:51:00,1.47525,1.47535,1.4746,1.4749,282000000.0
2009-03-02 18:52:00,1.4749,1.4754,1.47475,1.4748,289600000.0
2009-03-02 18:53:00,1.4748,1.47505,1.47465,1.4747,199000000.0
2009-03-02 18:54:00,1.4746,1.47515,1.4746,1.4751,256000000.0
2009-03-02 18:55:00,1.4751,1.4753,1.47495,1.4752,191000000.0
2009-03-02 18:56:00,1.4752,1.4756,1.47505,1.4755,143800000.0
2009-03-02 18:57:00,1.47545,1.47605,1.47545,1.47585,223400000.0
2009-03-02 18:58:00,1.47605,1.47605,1.4753,1.4754,241000000.0
2009-03-02 18:59:00,1.47535,1.4754,1.4748,1.4749,164400000.0
2009-03-02 19:00:00,1.4749,1.4754,1.4749,1.4753,230000000.0
2009-03-02 19:01:00,1.4753,1.4755,1.47515,1.4754,183000000.0
2009-03-02 19:02:00,1.4754,1.47545,1.4747,1.47485,173000000.0
2009-03-02 19:03:00,1.4749,1.4751,1.4747,1.4748,184600000.0
2009-03-02 19:04:00,1.4749,1.47575,1.47475,1.4754,148600000.0
2009-03-02 19:05:00,1.4754,1.47585,1.475,1.47555,220800000.0
2009-03-02 19:06:00,1.4756,1.4757,1.47545,1.47565,68800000.0
2009-03-02 19:07:00,1.4757,1.4757,1.4755,1.47555,149600000.0
2009-03-02 19:08:00,1.47565,1.47585,1.4756,1.4756,135800000.0
2009-03-02 19:09:00,1.4756,1.47565,1.4755,1.4756,101800000.0
2009-03-02 19:10:00,1.47565,1.4759,1.47555,1.47565,72200000.0
2009-03-02 19:11:00,1.47565,1.4757,1.47555,1.4757,74000000.0
2009-03-02 19:12:00,1.4757,1.4757,1.47555,1.4756,46400000.0
2009-03-02 19:13:00,1.47565,1.4759,1.4755,1.47555,116800000.0
2009-03-02 19:14:00,1.4756,1.47585,1.4756,1.47575,121400000.0
2009-03-02 19:15:00,1.47585,1.4762,1.47575,1.47595,81800000.0
2009-03-02 19:16:00,1.47595,1.4761,1.47575,1.476,126800000.0
2009-03-02 19:17:00,1.476,1.476,1.47575,1.4758,141600000.0
2009-03-02 19:18:00,1.4759,1.4759,1.4758,1.4758,83400000.0
2009-03-02 19:19:00,1.4758,1.4759,1.4758,1.4758,90000000.0
2009-03-02 19:20:00,1.4758,1.4769,1.4758,1.47645,198000000.0
2009-03-02 19:21:00,1.47645,1.47735,1.47635,1.47735,277200000.0
2009-03-02 19:22:00,1.4775,1.4775,1.47715,1.47745,190600000.0
2009-03-02 19:23:00,1.47735,1.47745,1.477,1.4773,221600000.0
2009-03-02 19:24:00,1.47745,1.47745,1.4769,1.4773,260800000.0
2009-03-02 19:25:00,1.4773,1.47745,1.4771,1.4773,186800000.0
2009-03-02 19:26:00,1.47745,1.47765,1.4772,1.47765,248000000.0
2009-03-02 19:27:00,1.47765,1.47785,1.4774,1.4776,205800000.0
2009-03-02 19:28:00,1.4776,1.478,1.4775,1.4779,227200000.0
2009-03-02 19:29:00,1.47795,1.47805,1.47745,1.47775,275400000.0
2009-03-02 19:30:00,1.4777,1.478,1.4776,1.4777,200600000.0
2009-03-02 19:31:00,1.4777,1.478,1.4774,1.4779,244000000.0
2009-03-02 19:32:00,1.4779,1.4784,1.47765,1.4782,115400000.0
2009-03-02 19:33:00,1.4782,1.4787,1.4779,1.4787,225000000.0
2009-03-02 19:34:00,1.4787,1.47885,1.4782,1.4785,182000000.0
2009-03-02 19:35:00,1.4785,1.4786,1.4781,1.4785,101200000.0
2009-03-02 19:36:00,1.4785,1.4785,1.47775,1.4783,209600000.0
2009-03-02 19:37:00,1.4783,1.4785,1.4783,1.4784,99600000.0
2009-03-02 19:38:00,1.4784,1.4786,1.4784,1.4786,66800000.0
2009-03-02 19:39:00,1.4786,1.4786,1.47825,1.4786,162600000.0
2009-03-02 19:40:00,1.4786,1.4789,1.4786,1.4787,119600000.0
2009-03-02 19:41:00,1.47875,1.47895,1.4786,1.4787,219800000.0
2009-03-02 19:42:00,1.4787,1.4788,1.4786,1.4787,170600000.0
2009-03-02 19:43:00,1.47865,1.4787,1.47775,1.47795,195000000.0
2009-03-02 19:44:00,1.478,1.478,1.4778,1.4778,86000000.0
2009-03-02 19:45:00,1.4778,1.47785,1.4775,1.4778,209000000.0
2009-03-02 19:46:00,1.4778,1.4782,1.4776,1.47775,219400000.0
2009-03-02 19:47:00,1.4778,1.478,1.4775,1.47755,150600000.0
2009-03-02 19:48:00,1.47755,1.47795,1.4775,1.47785,265000000.0
2009-03-02 19:49:00,1.47785,1.47795,1.4775,1.4775,115800000.0
2009-03-02 19:50:00,1.47755,1.4778,1.47745,1.4777,120600000.0
2009-03-02 19:51:00,1.4777,1.47835,1.47765,1.47815,146000000.0
2009-03-02 19:52:00,1.47815,1.4785,1.47815,1.4784,104400000.0
2009-03-02 19:53:00,1.47855,1.4786,1.47835,1.4785,55400000.0
2009-03-02 19:54:00,1.4785,1.4791,1.4785,1.4789,94300000.0
2009-03-02 19:55:00,1.4789,1.479,1.47865,1.4788,69400000.0
2009-03-02 19:56:00,1.4788,1.4798,1.4788,1.4798,225700000.0
2009-03-02 19:57:00,1.4797,1.48005,1.479,1.4798,222700000.0
2009-03-02 19:58:00,1.4793,1.4798,1.4792,1.4793,111900000.0
2009-03-02 19:59:00,1.4793,1.4795,1.47905,1.47925,115700000.0
2009-03-02 20:00:00,1.47925,1.4793,1.47895,1.47895,124600000.0
2009-03-02 20:01:00,1.47895,1.4791,1.47815,1.47875,164800000.0
2009-03-02 20:02:00,1.4788,1.4788,1.47835,1.4786,184600000.0
2009-03-02 20:03:00,1.4786,1.47875,1.4786,1.47865,103200000.0
2009-03-02 20:04:00,1.47865,1.4787,1.47855,1.47865,167400000.0
2009-03-02 20:05:00,1.4786,1.47875,1.4784,1.47855,183600000.0
2009-03-02 20:06:00,1.4786,1.47865,1.4785,1.4786,187600000.0
2009-03-02 20:07:00,1.47855,1.4786,1.4785,1.4786,94800000.0
2009-03-02 20:08:00,1.4786,1.47915,1.4786,1.47895,102400000.0
2009-03-02 20:09:00,1.47895,1.47915,1.4787,1.47895,113200000.0
2009-03-02 20:10:00,1.479,1.47915,1.4788,1.47885,68400000.0
2009-03-02 20:11:00,1.47885,1.4793,1.4786,1.4788,65700000.0
2009-03-02 20:12:00,1.4788,1.4793,1.4788,1.47915,98000000.0
2009-03-02 20:13:00,1.47915,1.47915,1.47885,1.47885,109600000.0
2009-03-02 20:14:00,1.47895,1.479,1.4788,1.47885,46000000.0
2009-03-02 20:15:00,1.4789,1.4789,1.4788,1.4788,36800000.0
2009-03-02 20:16:00,1.4789,1.4791,1.47885,1.479,36600000.0
2009-03-02 20:17:00,1.47895,1.47905,1.4788,1.47885,101200000.0
2009-03-02 20:18:00,1.47885,1.479,1.4788,1.47895,82000000.0
2009-03-02 20:19:00,1.4789,1.4789,1.47835,1.4784,110400000.0
2009-03-02 20:20:00,1.4784,1.47845,1.4783,1.4783,74400000.0
2009-03-02 20:21:00,1.4783,1.4783,1.47805,1.4781,84800000.0
2009-03-02 20:22:00,1.4781,1.47825,1.478,1.4782,108800000.0
2009-03-02 20:23:00,1.47815,1.47825,1.478,1.4781,99800000.0
2009-03-02 20:24:00,1.4781,1.47815,1.4781,1.47815,50800000.0
2009-03-02 20:25:00,1.4781,1.47815,1.478,1.478,134400000.0
2009-03-02 20:26:00,1.478,1.478,1.4777,1.47775,118000000.0
2009-03-02 20:27:00,1.47775,1.4781,1.47775,1.4779,91400000.0
2009-03-02 20:28:00,1.47795,1.47805,1.47775,1.47795,64600000.0
2009-03-02 20:29:00,1.47785,1.4779,1.4777,1.47785,79800000.0
2009-03-02 20:30:00,1.47785,1.4779,1.47775,1.47785,74000000.0
2009-03-02 20:31:00,1.47785,1.4782,1.4778,1.478,80200000.0
2009-03-02 20:32:00,1.478,1.478,1.4779,1.47795,59200000.0
2009-03-02 20:33:00,1.47795,1.4782,1.4776,1.4777,168100000.0
2009-03-02 20:34:00,1.4777,1.47805,1.4777,1.47795,124000000.0
2009-03-02 20:35:00,1.4779,1.478,1.4777,1.478,112600000.0
2009-03-02 20:36:00,1.47765,1.4778,1.47765,1.4777,94200000.0
2009-03-02 20:37:00,1.47775,1.47785,1.4777,1.4778,82200000.0
2009-03-02 20:38:00,1.47785,1.47785,1.4776,1.47775,274600000.0
2009-03-02 20:39:00,1.4779,1.4779,1.4777,1.4777,115000000.0
2009-03-02 20:40:00,1.47775,1.47775,1.4777,1.47775,19600000.0
2009-03-02 20:41:00,1.4777,1.47785,1.4777,1.4778,264000000.0
2009-03-02 20:42:00,1.4778,1.47795,1.4777,1.4778,173400000.0
2009-03-02 20:43:00,1.47775,1.47795,1.4777,1.4779,65800000.0
2009-03-02 20:44:00,1.47795,1.47795,1.47695,1.47695,124200000.0
2009-03-02 20:45:00,1.47695,1.4771,1.4767,1.4769,97400000.0
2009-03-02 20:46:00,1.47695,1.4776,1.47695,1.4776,91200000.0
2009-03-02 20:47:00,1.4776,1.4782,1.4776,1.4782,189800000.0
2009-03-02 20:48:00,1.47825,1.4783,1.47775,1.478,108800000.0
2009-03-02 20:49:00,1.47805,1.47815,1.47785,1.4781,108600000.0
2009-03-02 20:50:00,1.47805,1.47835,1.4779,1.4781,157000000.0
2009-03-02 20:51:00,1.47805,1.4782,1.4779,1.47815,145400000.0
2009-03-02 20:52:00,1.4782,1.4782,1.4781,1.47815,16600000.0
2009-03-02 20:53:00,1.4781,1.4783,1.478,1.4781,145600000.0
2009-03-02 20:54:00,1.4781,1.4784,1.47805,1.4784,96000000.0
2009-03-02 20:55:00,1.4784,1.47855,1.47805,1.4781,156000000.0
2009-03-02 20:56:00,1.47805,1.47825,1.478,1.47805,95800000.0
2009-03-02 20:57:00,1.478,1.4784,1.478,1.4783,88800000.0
2009-03-02 20:58:00,1.4783,1.4783,1.47785,1.478,177400000.0
2009-03-02 20:59:00,1.478,1.47835,1.478,1.4783,149000000.0
2009-03-02 21:00:00,1.4783,1.4784,1.47805,1.47835,130600000.0
2009-03-02 21:01:00,1.47835,1.4785,1.47835,1.47845,40600000.0
2009-03-02 21:02:00,1.4784,1.47845,1.47825,1.4784,41400000.0
2009-03-02 21:03:00,1.47845,1.47855,1.47835,1.4784,53400000.0
2009-03-02 21:04:00,1.4784,1.47885,1.4784,1.47885,80600000.0
2009-03-02 21:05:00,1.4789,1.4793,1.47875,1.47885,148000000.0
2009-03-02 21:06:00,1.4789,1.4789,1.47845,1.47845,71200000.0
2009-03-02 21:07:00,1.47845,1.47855,1.4784,1.47845,29200000.0
2009-03-02 21:08:00,1.47845,1.4787,1.4783,1.47835,78200000.0
2009-03-02 21:09:00,1.4783,1.4786,1.4783,1.47855,50200000.0
2009-03-02 21:10:00,1.4786,1.4787,1.4782,1.4783,84000000.0
2009-03-02 21:11:00,1.47835,1.47895,1.47835,1.4787,142200000.0
2009-03-02 21:12:00,1.4787,1.4787,1.47845,1.47845,84800000.0
2009-03-02 21:13:00,1.47845,1.4785,1.4784,1.4785,69600000.0
2009-03-02 21:14:00,1.47845,1.47845,1.4782,1.4782,62200000.0
2009-03-02 21:15:00,1.47825,1.47835,1.4782,1.4783,24000000.0
2009-03-02 21:16:00,1.47835,1.47895,1.47835,1.4788,148400000.0
2009-03-02 21:17:00,1.4788,1.47885,1.4782,1.4784,138600000.0
2009-03-02 21:18:00,1.47845,1.4786,1.478,1.4785,185000000.0
2009-03-02 21:19:00,1.4785,1.47855,1.4785,1.47855,64000000.0
2009-03-02 21:20:00,1.4785,1.47865,1.47815,1.4784,174000000.0
2009-03-02 21:21:00,1.4784,1.47855,1.47815,1.47855,103200000.0
2009-03-02 21:22:00,1.4785,1.4786,1.47815,1.4784,126000000.0
2009-03-02 21:23:00,1.4784,1.47855,1.47815,1.4783,93000000.0
2009-03-02 21:24:00,1.4783,1.47855,1.4782,1.47825,90000000.0
2009-03-02 21:25:00,1.47825,1.4795,1.4781,1.47945,142800000.0
2009-03-02 21:26:00,1.47945,1.47965,1.4791,1.4791,112200000.0
2009-03-02 21:27:00,1.4791,1.4792,1.4788,1.4789,95600000.0
2009-03-02 21:28:00,1.47905,1.47935,1.47905,1.4792,66600000.0
2009-03-02 21:29:00,1.47925,1.4795,1.47915,1.4792,64600000.0
2009-03-02 21:30:00,1.4791,1.4793,1.47885,1.47925,66800000.0
2009-03-02 21:31:00,1.4793,1.4796,1.4792,1.47935,96800000.0
2009-03-02 21:32:00,1.47925,1.4799,1.47925,1.47965,97000000.0
2009-03-02 21:33:00,1.47965,1.4797,1.47955,1.47965,77400000.0
2009-03-02 21:34:00,1.47965,1.48045,1.4796,1.48045,194000000.0
2009-03-02 21:35:00,1.48045,1.48065,1.48025,1.48025,177800000.0
2009-03-02 21:36:00,1.4803,1.48035,1.4803,1.4803,78400000.0
2009-03-02 21:37:00,1.48035,1.48035,1.4803,1.4803,96400000.0
2009-03-02 21:38:00,1.4803,1.4803,1.4801,1.48025,62400000.0
2009-03-02 21:39:00,1.4802,1.4803,1.4802,1.4803,104200000.0
2009-03-02 21:40:00,1.4803,1.4803,1.4795,1.4795,133600000.0
2009-03-02 21:41:00,1.4795,1.48035,1.47945,1.4802,227400000.0
2009-03-02 21:42:00,1.4802,1.4803,1.48005,1.4803,169600000.0
2009-03-02 21:43:00,1.48025,1.4804,1.4801,1.4802,135000000.0
2009-03-02 21:44:00,1.4802,1.48035,1.4802,1.48025,70000000.0
2009-03-02 21:45:00,1.4802,1.4803,1.4802,1.4802,114200000.0
2009-03-02 21:46:00,1.4802,1.48045,1.4802,1.48025,79400000.0
2009-03-02 21:47:00,1.4802,1.4803,1.4798,1.47995,128000000.0
2009-03-02 21:48:00,1.48,1.48045,1.48,1.4803,135200000.0
2009-03-02 21:49:00,1.48035,1.48055,1.4802,1.4802,114600000.0
2009-03-02 21:50:00,1.4802,1.48035,1.4798,1.48015,134400000.0
2009-03-02 21:51:00,1.4801,1.4802,1.4799,1.47995,101600000.0
2009-03-02 21:52:00,1.47995,1.47995,1.4794,1.47945,108600000.0
2009-03-02 21:53:00,1.47945,1.47965,1.4792,1.4796,175000000.0
2009-03-02 21:54:00,1.4796,1.47975,1.47935,1.4795,135800000.0
2009-03-02 21:55:00,1.47965,1.47965,1.4793,1.4795,151000000.0
2009-03-02 21:56:00,1.47945,1.48,1.4794,1.48,118600000.0
2009-03-02 21:57:00,1.48,1.48015,1.47975,1.48,155600000.0
2009-03-02 21:58:00,1.48015,1.48015,1.48,1.48,88800000.0
2009-03-02 21:59:00,1.48,1.48025,1.47985,1.47985,167400000.0
2009-03-02 22:00:00,1.47975,1.47985,1.4796,1.4796,121800000.0
2009-03-02 22:01:00,1.4796,1.4796,1.4793,1.4795,118200000.0
2009-03-02 22:02:00,1.47955,1.47995,1.47945,1.47985,213000000.0
2009-03-02 22:03:00,1.4799,1.48005,1.47965,1.4798,129800000.0
2009-03-02 22:04:00,1.47985,1.48,1.4796,1.47975,119400000.0
2009-03-02 22:05:00,1.47975,1.47985,1.47935,1.4797,100600000.0
2009-03-02 22:06:00,1.47975,1.47985,1.4796,1.47965,51000000.0
2009-03-02 22:07:00,1.47965,1.47965,1.47935,1.47955,62800000.0
2009-03-02 22:08:00,1.4797,1.4797,1.47935,1.47955,91000000.0
2009-03-02 22:09:00,1.4795,1.47955,1.47915,1.47945,75600000.0
2009-03-02 22:10:00,1.47945,1.47945,1.4792,1.4793,35200000.0
2009-03-02 22:11:00,1.4793,1.4794,1.4792,1.47925,57600000.0
2009-03-02 22:12:00,1.4795,1.48,1.47895,1.4795,199600000.0
2009-03-02 22:13:00,1.4795,1.4799,1.4795,1.47965,208200000.0
2009-03-02 22:14:00,1.4796,1.4796,1.4793,1.4794,146600000.0
2009-03-02 22:15:00,1.4794,1.4795,1.4793,1.4794,67000000.0
2009-03-02 22:16:00,1.47935,1.4797,1.4793,1.4797,77400000.0
2009-03-02 22:17:00,1.47975,1.47995,1.47965,1.47965,46800000.0
2009-03-02 22:18:00,1.47965,1.4797,1.47935,1.47965,73000000.0
2009-03-02 22:19:00,1.4796,1.47965,1.4793,1.4793,100200000.0
2009-03-02 22:20:00,1.4793,1.4793,1.4791,1.4791,55800000.0
2009-03-02 22:21:00,1.4791,1.4792,1.4791,1.4791,79800000.0
2009-03-02 22:22:00,1.4791,1.47955,1.47895,1.4792,91600000.0
2009-03-02 22:23:00,1.4792,1.47925,1.47915,1.47925,82600000.0
2009-03-02 22:24:00,1.4794,1.4796,1.4791,1.4792,186200000.0
2009-03-02 22:25:00,1.4792,1.4792,1.47905,1.4791,96000000.0
2009-03-02 22:26:00,1.4791,1.4792,1.479,1.4791,59800000.0
2009-03-02 22:27:00,1.4791,1.4792,1.4791,1.47915,70400000.0
2009-03-02 22:28:00,1.4791,1.47965,1.47905,1.4792,141400000.0
2009-03-02 22:29:00,1.4793,1.47975,1.4793,1.47955,89600000.0
2009-03-02 22:30:00,1.47965,1.4799,1.47925,1.47945,121200000.0
2009-03-02 22:31:00,1.4795,1.4795,1.4791,1.4794,75800000.0
2009-03-02 22:32:00,1.47915,1.47975,1.4791,1.4796,101600000.0
2009-03-02 22:33:00,1.47965,1.4797,1.47915,1.47935,114200000.0
2009-03-02 22:34:00,1.4794,1.4797,1.47915,1.47945,42400000.0
2009-03-02 22:35:00,1.4795,1.4796,1.4792,1.47925,31800000.0
2009-03-02 22:36:00,1.4793,1.4794,1.47905,1.47915,67400000.0
2009-03-02 22:37:00,1.47935,1.4794,1.4791,1.47915,55200000.0
2009-03-02 22:38:00,1.47915,1.47925,1.47875,1.47885,129000000.0
2009-03-02 22:39:00,1.47875,1.47905,1.47845,1.47845,74400000.0
2009-03-02 22:40:00,1.4786,1.4787,1.47825,1.4787,73000000.0
2009-03-02 22:41:00,1.4787,1.4787,1.4786,1.4786,106000000.0
2009-03-02 22:42:00,1.4786,1.47885,1.4786,1.47885,76400000.0
2009-03-02 22:43:00,1.4789,1.479,1.4787,1.4788,130800000.0
2009-03-02 22:44:00,1.4788,1.4788,1.4787,1.4787,174200000.0
2009-03-02 22:45:00,1.4788,1.4788,1.4787,1.4788,134000000.0
2009-03-02 22:46:00,1.4788,1.4788,1.47855,1.47865,158800000.0
2009-03-02 22:47:00,1.4786,1.47865,1.47825,1.4784,162600000.0
2009-03-02 22:48:00,1.4784,1.47875,1.4784,1.47875,127000000.0
2009-03-02 22:49:00,1.4788,1.4788,1.4783,1.47845,125400000.0
2009-03-02 22:50:00,1.4785,1.4788,1.47835,1.4788,140600000.0
2009-03-02 22:51:00,1.47875,1.4788,1.4786,1.47875,62600000.0
2009-03-02 22:52:00,1.4788,1.479,1.47845,1.4789,81400000.0
2009-03-02 22:53:00,1.47895,1.4794,1.4789,1.47895,89600000.0
2009-03-02 22:54:00,1.47895,1.47915,1.47895,1.479,64400000.0
2009-03-02 22:55:00,1.47895,1.4791,1.47885,1.47895,43200000.0
2009-03-02 22:56:00,1.4789,1.4792,1.4789,1.47915,21600000.0
2009-03-02 22:57:00,1.4791,1.4792,1.4791,1.4792,35800000.0
2009-03-02 22:58:00,1.4793,1.47935,1.479,1.47935,68000000.0
2009-03-02 22:59:00,1.4793,1.47935,1.47905,1.4793,45000000.0
2009-03-02 23:00:00,1.4793,1.4794,1.4793,1.4793,39200000.0
2009-03-02 23:01:00,1.4793,1.4794,1.47895,1.4792,52200000.0
2009-03-02 23:02:00,1.4792,1.47935,1.479,1.479,46200000.0
2009-03-02 23:03:00,1.4791,1.4791,1.47835,1.4791,104200000.0
2009-03-02 23:04:00,1.47895,1.47905,1.4787,1.47905,92000000.0
2009-03-02 23:05:00,1.4791,1.4791,1.47905,1.47905,27400000.0
2009-03-02 23:06:00,1.47905,1.47905,1.4789,1.47905,44200000.0
2009-03-02 23:07:00,1.479,1.479,1.479,1.479,19800000.0
2009-03-02 23:08:00,1.479,1.479,1.4782,1.47845,119800000.0
2009-03-02 23:09:00,1.47855,1.47865,1.4784,1.47855,86600000.0
2009-03-02 23:10:00,1.4785,1.47855,1.4779,1.4781,124800000.0
2009-03-02 23:11:00,1.4784,1.4785,1.47785,1.47795,94000000.0
2009-03-02 23:12:00,1.47795,1.4784,1.47795,1.4783,95300000.0
2009-03-02 23:13:00,1.4779,1.4783,1.4779,1.4782,90800000.0
2009-03-02 23:14:00,1.4782,1.47835,1.4782,1.47835,54200000.0
2009-03-02 23:15:00,1.47835,1.4785,1.4783,1.4785,20800000.0
2009-03-02 23:16:00,1.4786,1.4786,1.4783,1.4784,59700000.0
2009-03-02 23:17:00,1.4784,1.47855,1.4784,1.4784,141800000.0
2009-03-02 23:18:00,1.4784,1.47855,1.4784,1.4784,85400000.0
2009-03-02 23:19:00,1.4785,1.4786,1.4784,1.47845,151400000.0
2009-03-02 23:20:00,1.4784,1.4785,1.4784,1.47845,57000000.0
2009-03-02 23:21:00,1.4784,1.4785,1.4784,1.4785,102200000.0
2009-03-02 23:22:00,1.4785,1.47855,1.4784,1.47855,26400000.0
2009-03-02 23:23:00,1.4785,1.47855,1.4784,1.47855,24000000.0
2009-03-02 23:24:00,1.4785,1.47855,1.4784,1.4785,32400000.0
2009-03-02 23:25:00,1.47845,1.47845,1.47815,1.4784,67800000.0
2009-03-02 23:26:00,1.4784,1.4785,1.4784,1.47845,31600000.0
2009-03-02 23:27:00,1.47845,1.47845,1.4782,1.47825,48000000.0
2009-03-02 23:28:00,1.4783,1.4783,1.4782,1.4782,22800000.0
2009-03-02 23:29:00,1.47825,1.4783,1.4782,1.47825,42000000.0
2009-03-02 23:30:00,1.4783,1.4784,1.4783,1.47835,61000000.0
2009-03-02 23:31:00,1.47835,1.4784,1.47835,1.4784,8200000.0
2009-03-02 23:32:00,1.4784,1.4786,1.47835,1.4785,29800000.0
2009-03-02 23:33:00,1.47855,1.4786,1.47855,1.4786,6000000.0
2009-03-02 23:34:00,1.4786,1.4786,1.4786,1.4786,25600000.0
2009-03-02 23:35:00,1.4786,1.4786,1.4786,1.4786,6600000.0
2009-03-02 23:36:00,1.47803,1.47851,1.47803,1.4783,17400000.0
2009-03-02 23:37:00,1.47823,1.4785,1.47808,1.4785,109600000.0
2009-03-02 23:38:00,1.47798,1.47837,1.47798,1.47824,61000000.0
2009-03-02 23:39:00,1.47831,1.47831,1.47784,1.47813,92600000.0
2009-03-02 23:40:00,1.47875,1.4788,1.47875,1.4788,20800000.0
2009-03-02 23:41:00,1.4788,1.4788,1.4788,1.4788,26400000.0
2009-03-02 23:42:00,1.4788,1.4788,1.4787,1.4788,26000000.0
2009-03-02 23:43:00,1.47832,1.47861,1.47814,1.47819,72800000.0
2009-03-02 23:44:00,1.47822,1.47862,1.47812,1.47857,51000000.0
2009-03-02 23:45:00,1.4788,1.4788,1.4788,1.4788,12800000.0
2009-03-02 23:46:00,1.4788,1.4791,1.4788,1.47905,38600000.0
2009-03-02 23:47:00,1.47905,1.47905,1.47875,1.47875,16200000.0
2009-03-02 23:48:00,1.47875,1.47885,1.47855,1.4786,35800000.0
2009-03-02 23:49:00,1.47875,1.47895,1.4787,1.4788,54000000.0
2009-03-02 23:50:00,1.4788,1.4788,1.4785,1.47875,60000000.0
2009-03-02 23:51:00,1.47875,1.47875,1.47845,1.4785,26800000.0
2009-03-02 23:52:00,1.4785,1.47855,1.47845,1.47845,43400000.0
2009-03-02 23:53:00,1.47845,1.4785,1.47785,1.47805,34600000.0
2009-03-02 23:54:00,1.4781,1.47815,1.4779,1.478,45600000.0
2009-03-02 23:55:00,1.47815,1.4787,1.47785,1.4779,127000000.0
2009-03-02 23:56:00,1.4779,1.47825,1.4778,1.47785,106600000.0
2009-03-02 23:57:00,1.47825,1.4786,1.47825,1.47845,84800000.0
2009-03-02 23:58:00,1.4785,1.4785,1.47835,1.4784,13200000.0
2009-03-02 23:59:00,1.4785,1.4785,1.4785,1.4785,1800000.0
2009-03-03 00:00:00,1.4785,1.4785,1.47835,1.47835,7200000.0
2009-03-03 00:01:00,1.47825,1.4786,1.478,1.47835,55800000.0
2009-03-03 00:02:00,1.47875,1.47905,1.4785,1.47855,39600000.0
2009-03-03 00:03:00,1.47855,1.47855,1.47815,1.4785,12600000.0
2009-03-03 00:04:00,1.47855,1.4786,1.4784,1.47855,36000000.0
2009-03-03 00:05:00,1.47865,1.47875,1.47845,1.47855,67800000.0
2009-03-03 00:06:00,1.47865,1.479,1.4785,1.47885,76600000.0
2009-03-03 00:07:00,1.4789,1.4789,1.47845,1.47865,44800000.0
2009-03-03 00:08:00,1.47865,1.4787,1.478,1.47805,103200000.0
2009-03-03 00:09:00,1.47805,1.4781,1.4775,1.4775,55000000.0
2009-03-03 00:10:00,1.47755,1.47795,1.47735,1.47775,100000000.0
2009-03-03 00:11:00,1.4778,1.47795,1.4774,1.47755,81000000.0
2009-03-03 00:12:00,1.4776,1.47785,1.47755,1.4776,23400000.0
2009-03-03 00:13:00,1.4777,1.4781,1.4775,1.478,24200000.0
2009-03-03 00:14:00,1.47785,1.478,1.4774,1.4775,13800000.0
2009-03-03 00:15:00,1.47775,1.47815,1.47775,1.47815,18800000.0
2009-03-03 00:16:00,1.47825,1.47875,1.4782,1.47875,100200000.0
2009-03-03 00:17:00,1.4787,1.4787,1.4779,1.47825,45000000.0
2009-03-03 00:18:00,1.4783,1.4785,1.4781,1.4781,26000000.0
2009-03-03 00:19:00,1.4782,1.4784,1.4782,1.4783,25200000.0
2009-03-03 00:20:00,1.47835,1.47845,1.47815,1.4783,45600000.0
2009-03-03 00:21:00,1.47825,1.47825,1.4782,1.47825,17800000.0
2009-03-03 00:22:00,1.4783,1.4783,1.4782,1.47825,37200000.0
2009-03-03 00:23:00,1.47825,1.4784,1.47825,1.4783,10800000.0
2009-03-03 00:24:00,1.4784,1.47845,1.4783,1.4783,16200000.0
2009-03-03 00:25:00,1.4782,1.4782,1.4782,1.4782,2200000.0
2009-03-03 00:26:00,1.47835,1.4784,1.4782,1.4783,34800000.0
2009-03-03 00:27:00,1.47825,1.47835,1.47745,1.47745,62000000.0
2009-03-03 00:28:00,1.4777,1.4782,1.47745,1.4782,66400000.0
2009-03-03 00:29:00,1.4782,1.4783,1.47795,1.47795,20400000.0
2009-03-03 00:30:00,1.478,1.47805,1.4777,1.47795,53400000.0
2009-03-03 00:31:00,1.47795,1.478,1.4777,1.4778,80400000.0
2009-03-03 00:32:00,1.47785,1.47785,1.4775,1.4777,70600000.0
2009-03-03 00:33:00,1.4777,1.4778,1.47765,1.47775,26000000.0
2009-03-03 00:34:00,1.4776,1.4778,1.4776,1.4778,52000000.0
2009-03-03 00:35:00,1.4778,1.4778,1.4778,1.4778,17200000.0
2009-03-03 00:36:00,1.4778,1.4778,1.4778,1.4778,15400000.0
2009-03-03 00:37:00,1.4778,1.4778,1.4778,1.4778,8800000.0
2009-03-03 00:38:00,1.4777,1.4778,1.4777,1.4778,45800000.0
2009-03-03 00:39:00,1.4778,1.47785,1.4778,1.47785,16800000.0
2009-03-03 00:40:00,1.4778,1.47785,1.4778,1.47785,9600000.0
2009-03-03 00:41:00,1.478,1.4781,1.478,1.4781,13800000.0
2009-03-03 00:42:00,1.47795,1.478,1.47795,1.478,12000000.0
2009-03-03 00:43:00,1.478,1.47815,1.478,1.478,22800000.0
2009-03-03 00:44:00,1.47815,1.47815,1.47795,1.47795,11400000.0
2009-03-03 00:45:00,1.4778,1.478,1.4778,1.47795,7800000.0
2009-03-03 00:46:00,1.4781,1.47815,1.4781,1.4781,7200000.0
2009-03-03 00:47:00,1.47805,1.47815,1.47795,1.4781,16600000.0
2009-03-03 00:48:00,1.4781,1.4784,1.47805,1.47825,24600000.0
2009-03-03 00:49:00,1.47825,1.4784,1.47825,1.4783,24600000.0
2009-03-03 00:50:00,1.47835,1.4785,1.478,1.47815,92200000.0
2009-03-03 00:51:00,1.4783,1.47835,1.4783,1.4783,54800000.0
2009-03-03 00:52:00,1.4783,1.4783,1.47805,1.4781,21200000.0
2009-03-03 00:53:00,1.47815,1.47815,1.47785,1.47795,46400000.0
2009-03-03 00:54:00,1.478,1.4783,1.478,1.4781,63600000.0
2009-03-03 00:55:00,1.47815,1.47815,1.478,1.4781,34800000.0
2009-03-03 00:56:00,1.47805,1.47805,1.4779,1.478,26400000.0
2009-03-03 00:57:00,1.478,1.4781,1.4779,1.478,86200000.0
2009-03-03 00:58:00,1.478,1.478,1.4777,1.4778,89200000.0
2009-03-03 00:59:00,1.4778,1.4778,1.4778,1.4778,27600000.0
2009-03-03 01:00:00,1.4778,1.4778,1.47755,1.4776,70200000.0
2009-03-03 01:01:00,1.4776,1.4776,1.4776,1.4776,31600000.0
2009-03-03 01:02:00,1.4776,1.47785,1.47705,1.47745,151200000.0
2009-03-03 01:03:00,1.4772,1.47755,1.47595,1.47735,204400000.0
2009-03-03 01:04:00,1.4771,1.47755,1.47695,1.47725,122000000.0
2009-03-03 01:05:00,1.4773,1.47745,1.47725,1.47745,55800000.0
2009-03-03 01:06:00,1.4774,1.47745,1.47695,1.47715,97000000.0
2009-03-03 01:07:00,1.47725,1.4774,1.4771,1.4773,43000000.0
2009-03-03 01:08:00,1.4774,1.4777,1.477,1.4771,132600000.0
2009-03-03 01:09:00,1.477,1.4772,1.477,1.47705,39600000.0
2009-03-03 01:10:00,1.4771,1.4775,1.47705,1.4775,88000000.0
2009-03-03 01:11:00,1.4775,1.4777,1.4775,1.47755,80000000.0
2009-03-03 01:12:00,1.47755,1.47755,1.47755,1.47755,1800000.0
2009-03-03 01:13:00,1.4775,1.4776,1.4775,1.4776,29400000.0
2009-03-03 01:14:00,1.4776,1.47795,1.47755,1.47765,124400000.0
2009-03-03 01:15:00,1.4776,1.47835,1.47755,1.4777,159600000.0
2009-03-03 01:16:00,1.4777,1.4777,1.4773,1.4773,102800000.0
2009-03-03 01:17:00,1.47735,1.47785,1.47735,1.4774,21600000.0
2009-03-03 01:18:00,1.4775,1.4775,1.4773,1.4773,34800000.0
2009-03-03 01:19:00,1.4773,1.4773,1.4773,1.4773,48800000.0
2009-03-03 01:20:00,1.47735,1.4774,1.4773,1.4773,48600000.0
2009-03-03 01:21:00,1.4773,1.47745,1.4773,1.4774,39000000.0
2009-03-03 01:22:00,1.47735,1.4776,1.4772,1.4775,160400000.0
2009-03-03 01:23:00,1.4775,1.47755,1.4766,1.4768,169200000.0
2009-03-03 01:24:00,1.4768,1.4768,1.4768,1.4768,12800000.0
2009-03-03 01:25:00,1.4768,1.477,1.4768,1.47695,24000000.0
2009-03-03 01:26:00,1.477,1.477,1.477,1.477,8600000.0
2009-03-03 01:27:00,1.477,1.477,1.477,1.477,2200000.0
2009-03-03 01:28:00,1.477,1.477,1.477,1.477,47000000.0
2009-03-03 01:29:00,1.477,1.4772,1.477,1.477,208000000.0
2009-03-03 01:30:00,1.47715,1.4774,1.47715,1.4774,107200000.0
2009-03-03 01:31:00,1.47735,1.47745,1.47705,1.4772,46800000.0
2009-03-03 01:32:00,1.47705,1.4775,1.47705,1.47735,42000000.0
2009-03-03 01:33:00,1.47725,1.4775,1.47715,1.4773,80200000.0
2009-03-03 01:34:00,1.4774,1.47745,1.47735,1.4774,27600000.0
2009-03-03 01:35:00,1.47745,1.4776,1.4774,1.4774,79200000.0
2009-03-03 01:36:00,1.47745,1.47765,1.47745,1.4776,38000000.0
2009-03-03 01:37:00,1.47765,1.47765,1.4776,1.4776,5400000.0
2009-03-03 01:38:00,1.47765,1.4777,1.47765,1.4777,3600000.0
2009-03-03 01:39:00,1.4776,1.47815,1.4776,1.4781,71000000.0
2009-03-03 01:40:00,1.4781,1.4781,1.47745,1.47775,110600000.0
2009-03-03 01:41:00,1.47775,1.47775,1.4777,1.47775,27000000.0
2009-03-03 01:42:00,1.4777,1.4778,1.4775,1.4775,33200000.0
2009-03-03 01:43:00,1.4775,1.4775,1.4775,1.4775,9000000.0
2009-03-03 01:44:00,1.4775,1.4775,1.4774,1.47745,13600000.0
2009-03-03 01:45:00,1.47745,1.47745,1.4774,1.4774,108200000.0
2009-03-03 01:46:00,1.4774,1.47745,1.4774,1.4774,31200000.0
2009-03-03 01:47:00,1.4774,1.47745,1.4774,1.4774,15000000.0
2009-03-03 01:48:00,1.4774,1.4774,1.4774,1.4774,23400000.0
2009-03-03 01:49:00,1.4774,1.4774,1.4772,1.4773,58600000.0
2009-03-03 01:50:00,1.4773,1.4773,1.4773,1.4773,6600000.0
2009-03-03 01:51:00,1.4773,1.4773,1.4773,1.4773,44800000.0
2009-03-03 01:52:00,1.4773,1.4773,1.4773,1.4773,37800000.0
2009-03-03 01:53:00,1.4773,1.4773,1.4773,1.4773,15200000.0
2009-03-03 01:54:00,1.4773,1.4773,1.4769,1.477,62600000.0
2009-03-03 01:55:00,1.477,1.47735,1.47695,1.47695,25600000.0
2009-03-03 01:56:00,1.47715,1.4773,1.47715,1.4773,14600000.0
2009-03-03 01:57:00,1.47725,1.4773,1.477,1.4771,66600000.0
2009-03-03 01:58:00,1.4771,1.4773,1.477,1.4771,38600000.0
2009-03-03 01:59:00,1.4771,1.4771,1.47705,1.47705,4600000.0
2009-03-03 02:00:00,1.47705,1.47715,1.47705,1.47715,29000000.0
2009-03-03 02:01:00,1.4772,1.4772,1.4771,1.4772,61000000.0
2009-03-03 02:02:00,1.4771,1.4772,1.4771,1.4772,9000000.0
2009-03-03 02:03:00,1.4771,1.4772,1.4771,1.4771,19600000.0
2009-03-03 02:04:00,1.4771,1.4771,1.477,1.4771,45800000.0
2009-03-03 02:05:00,1.4771,1.4775,1.4771,1.4774,41600000.0
2009-03-03 02:06:00,1.4775,1.4778,1.4774,1.4775,121400000.0
2009-03-03 02:07:00,1.47745,1.4775,1.477,1.47745,121800000.0
2009-03-03 02:08:00,1.47745,1.47745,1.4769,1.4772,144200000.0
2009-03-03 02:09:00,1.4772,1.4772,1.4772,1.4772,13400000.0
2009-03-03 02:10:00,1.4772,1.4777,1.4772,1.4775,104800000.0
2009-03-03 02:11:00,1.4775,1.4775,1.47715,1.4772,70000000.0
2009-03-03 02:12:00,1.47735,1.4774,1.47735,1.4774,7000000.0
2009-03-03 02:13:00,1.4775,1.4775,1.4775,1.4775,4400000.0
2009-03-03 02:14:00,1.4775,1.4775,1.4775,1.4775,8800000.0
2009-03-03 02:15:00,1.4775,1.4777,1.4775,1.4777,15400000.0
2009-03-03 02:16:00,1.4777,1.478,1.4777,1.4779,32800000.0
2009-03-03 02:17:00,1.478,1.4783,1.47795,1.4782,55000000.0
2009-03-03 02:18:00,1.47815,1.47815,1.4776,1.4778,144600000.0
2009-03-03 02:19:00,1.4778,1.47805,1.4778,1.4779,35400000.0
2009-03-03 02:20:00,1.47795,1.478,1.47795,1.478,18200000.0
2009-03-03 02:21:00,1.478,1.478,1.4779,1.4779,12600000.0
2009-03-03 02:22:00,1.4778,1.478,1.4778,1.4779,60600000.0
2009-03-03 02:23:00,1.4779,1.4779,1.4779,1.4779,6600000.0
2009-03-03 02:24:00,1.4779,1.4781,1.4779,1.47805,38400000.0
2009-03-03 02:25:00,1.4779,1.4781,1.4779,1.4779,40200000.0
2009-03-03 02:26:00,1.4779,1.4779,1.4779,1.4779,4600000.0
2009-03-03 02:27:00,1.47784,1.47788,1.47751,1.47759,76400000.0
2009-03-03 02:28:00,1.4779,1.4779,1.4779,1.4779,9200000.0
2009-03-03 02:29:00,1.4779,1.478,1.4779,1.478,13600000.0
2009-03-03 02:30:00,1.47805,1.47855,1.4778,1.4778,137000000.0
2009-03-03 02:31:00,1.4778,1.47795,1.4778,1.4779,25000000.0
2009-03-03 02:32:00,1.4779,1.47795,1.4779,1.4779,43000000.0
2009-03-03 02:33:00,1.4779,1.478,1.4779,1.478,12200000.0
2009-03-03 02:34:00,1.47738,1.47795,1.47738,1.47793,111200000.0
2009-03-03 02:35:00,1.478,1.478,1.47785,1.47785,11400000.0
2009-03-03 02:36:00,1.4778,1.4778,1.4778,1.4778,65400000.0
2009-03-03 02:37:00,1.4778,1.4778,1.4778,1.4778,2200000.0
2009-03-03 02:38:00,1.4776,1.47766,1.47731,1.47763,104200000.0
2009-03-03 02:39:00,1.4778,1.4778,1.4778,1.4778,22000000.0
2009-03-03 02:40:00,1.4778,1.4778,1.4778,1.4778,57800000.0
2009-03-03 02:41:00,1.4778,1.4779,1.4778,1.4779,97600000.0
2009-03-03 02:42:00,1.4779,1.47815,1.47785,1.47815,22400000.0
2009-03-03 02:43:00,1.4781,1.4783,1.478,1.47805,24400000.0
2009-03-03 02:44:00,1.47763,1.47804,1.47763,1.47797,100400000.0
2009-03-03 02:45:00,1.4781,1.4781,1.4781,1.4781,11400000.0
2009-03-03 02:46:00,1.4782,1.4782,1.4777,1.47785,145600000.0
2009-03-03 02:47:00,1.4777,1.4781,1.4777,1.47785,56000000.0
2009-03-03 02:48:00,1.47785,1.47785,1.4777,1.4777,35200000.0
2009-03-03 02:49:00,1.4777,1.47795,1.4777,1.47775,57000000.0
2009-03-03 02:50:00,1.47775,1.47775,1.47765,1.4777,28400000.0
2009-03-03 02:51:00,1.4776,1.47795,1.4775,1.4775,134800000.0
2009-03-03 02:52:00,1.4775,1.4777,1.4775,1.4777,34200000.0
2009-03-03 02:53:00,1.4776,1.4776,1.4775,1.4776,25200000.0
2009-03-03 02:54:00,1.47765,1.47765,1.4775,1.47755,60200000.0
2009-03-03 02:55:00,1.4775,1.47765,1.4775,1.4775,38400000.0
2009-03-03 02:56:00,1.4775,1.4776,1.4775,1.4775,41600000.0
2009-03-03 02:57:00,1.4775,1.4775,1.4775,1.4775,9400000.0
2009-03-03 02:58:00,1.47765,1.47775,1.4774,1.4775,62000000.0
2009-03-03 02:59:00,1.4775,1.4777,1.4774,1.47765,86400000.0
2009-03-03 03:00:00,1.47765,1.4782,1.47755,1.4781,228799999.0
2009-03-03 03:01:00,1.4781,1.4784,1.4781,1.4781,79600000.0
2009-03-03 03:02:00,1.4781,1.4782,1.47775,1.4782,98600000.0
2009-03-03 03:03:00,1.4781,1.47825,1.47785,1.4781,188600000.0
2009-03-03 03:04:00,1.4782,1.47825,1.4779,1.478,54800000.0
2009-03-03 03:05:00,1.478,1.47835,1.478,1.478,104800000.0
2009-03-03 03:06:00,1.478,1.47815,1.478,1.478,45600000.0
2009-03-03 03:07:00,1.478,1.47825,1.478,1.47825,57600000.0
2009-03-03 03:08:00,1.4782,1.47825,1.4781,1.4782,22600000.0
2009-03-03 03:09:00,1.4782,1.4782,1.4781,1.4781,17800000.0
2009-03-03 03:10:00,1.4782,1.4782,1.4781,1.4781,4400000.0
2009-03-03 03:11:00,1.47775,1.47815,1.47775,1.47806,33000000.0
2009-03-03 03:12:00,1.4782,1.4784,1.4781,1.4781,83600000.0
2009-03-03 03:13:00,1.47825,1.47835,1.47805,1.4781,76800000.0
2009-03-03 03:14:00,1.4781,1.47825,1.4781,1.4781,88000000.0
2009-03-03 03:15:00,1.4781,1.47825,1.4781,1.47825,45800000.0
2009-03-03 03:16:00,1.47835,1.47845,1.47825,1.4783,58200000.0
2009-03-03 03:17:00,1.4783,1.4785,1.4783,1.4785,49600000.0
2009-03-03 03:18:00,1.47845,1.47845,1.4784,1.47845,9000000.0
2009-03-03 03:19:00,1.4785,1.4785,1.4785,1.4785,2200000.0
2009-03-03 03:20:00,1.4785,1.4785,1.4783,1.4783,61400000.0
2009-03-03 03:21:00,1.4783,1.4783,1.4783,1.4783,19600000.0
2009-03-03 03:22:00,1.4783,1.4783,1.4783,1.4783,4000000.0
2009-03-03 03:23:00,1.4783,1.4783,1.4783,1.4783,5000000.0
2009-03-03 03:24:00,1.4783,1.4783,1.4783,1.4783,12000000.0
2009-03-03 03:25:00,1.4783,1.4783,1.4783,1.4783,6000000.0
2009-03-03 03:26:00,1.4783,1.47835,1.4783,1.4783,25200000.0
2009-03-03 03:27:00,1.4783,1.47845,1.4783,1.4783,15600000.0
2009-03-03 03:28:00,1.4783,1.4783,1.4783,1.4783,20200000.0
2009-03-03 03:29:00,1.4783,1.4783,1.4783,1.4783,5000000.0
2009-03-03 03:30:00,1.4783,1.4783,1.4783,1.4783,26000000.0
2009-03-03 03:31:00,1.4783,1.4783,1.47755,1.478,41300000.0
2009-03-03 03:32:00,1.478,1.478,1.4779,1.478,13400000.0
2009-03-03 03:33:00,1.478,1.478,1.4776,1.4777,67400000.0
2009-03-03 03:34:00,1.4777,1.4777,1.4777,1.4777,26600000.0
2009-03-03 03:35:00,1.4777,1.4782,1.47765,1.4779,77400000.0
2009-03-03 03:36:00,1.47805,1.47825,1.478,1.47805,55200000.0
2009-03-03 03:37:00,1.478,1.4783,1.47785,1.4779,118400000.0
2009-03-03 03:38:00,1.47719,1.47765,1.47693,1.47765,172800000.0
2009-03-03 03:39:00,1.4779,1.478,1.4777,1.478,144600000.0
2009-03-03 03:40:00,1.47795,1.47835,1.4777,1.478,171800000.0
2009-03-03 03:41:00,1.478,1.4782,1.4777,1.4778,147200000.0
2009-03-03 03:42:00,1.478,1.478,1.47775,1.4778,24600000.0
2009-03-03 03:43:00,1.47765,1.47801,1.47752,1.47781,28400000.0
2009-03-03 03:44:00,1.47795,1.47825,1.4779,1.4781,33600000.0
2009-03-03 03:45:00,1.478,1.478,1.478,1.478,28800000.0
2009-03-03 03:46:00,1.478,1.4782,1.478,1.478,118800000.0
2009-03-03 03:47:00,1.478,1.47825,1.4779,1.47795,128200000.0
2009-03-03 03:48:00,1.478,1.47865,1.478,1.478,179400000.0
2009-03-03 03:49:00,1.47805,1.4785,1.47805,1.47805,63800000.0
2009-03-03 03:50:00,1.47815,1.47815,1.478,1.47805,57000000.0
2009-03-03 03:51:00,1.478,1.4783,1.47795,1.4782,73200000.0
2009-03-03 03:52:00,1.4782,1.4783,1.47795,1.4783,45800000.0
2009-03-03 03:53:00,1.4783,1.47835,1.4783,1.4783,36400000.0
2009-03-03 03:54:00,1.4783,1.4786,1.47815,1.4783,45400000.0
2009-03-03 03:55:00,1.4783,1.4784,1.47815,1.4783,79000000.0
2009-03-03 03:56:00,1.4783,1.4783,1.4782,1.47825,11200000.0
2009-03-03 03:57:00,1.4783,1.4783,1.4783,1.4783,21600000.0
2009-03-03 03:58:00,1.4783,1.4783,1.4782,1.47825,22200000.0
2009-03-03 03:59:00,1.47825,1.47825,1.4782,1.47825,25200000.0
2009-03-03 04:00:00,1.47825,1.47825,1.4782,1.47825,41400000.0
2009-03-03 04:01:00,1.47825,1.47825,1.4782,1.47825,87400000.0
2009-03-03 04:02:00,1.47825,1.47825,1.478,1.4782,60600000.0
2009-03-03 04:03:00,1.4782,1.47825,1.47805,1.4782,79600000.0
2009-03-03 04:04:00,1.47815,1.47825,1.47795,1.4782,118600000.0
2009-03-03 04:05:00,1.47815,1.47825,1.47805,1.47825,98600000.0
2009-03-03 04:06:00,1.47825,1.47855,1.4782,1.4782,154000000.0
2009-03-03 04:07:00,1.47835,1.4786,1.4783,1.47845,155000000.0
2009-03-03 04:08:00,1.4785,1.47875,1.47825,1.4785,114400000.0
2009-03-03 04:09:00,1.4785,1.4787,1.47825,1.4786,77000000.0
2009-03-03 04:10:00,1.4786,1.4786,1.4785,1.4785,44800000.0
2009-03-03 04:11:00,1.4785,1.47875,1.4785,1.4785,39600000.0
2009-03-03 04:12:00,1.4785,1.47885,1.47845,1.47865,60000000.0
2009-03-03 04:13:00,1.47855,1.4789,1.4785,1.4787,85400000.0
2009-03-03 04:14:00,1.47885,1.47885,1.4786,1.47865,80400000.0
2009-03-03 04:15:00,1.4786,1.47885,1.47835,1.47835,59400000.0
2009-03-03 04:16:00,1.4783,1.4785,1.4783,1.4784,72800000.0
2009-03-03 04:17:00,1.47845,1.47885,1.47835,1.47855,76000000.0
2009-03-03 04:18:00,1.47865,1.4789,1.47865,1.4789,34000000.0
2009-03-03 04:19:00,1.4789,1.47895,1.47855,1.47885,67600000.0
2009-03-03 04:20:00,1.47895,1.479,1.47855,1.47875,101600000.0
2009-03-03 04:21:00,1.4787,1.47875,1.4786,1.47865,47400000.0
2009-03-03 04:22:00,1.47865,1.47865,1.47825,1.4786,119200000.0
2009-03-03 04:23:00,1.47855,1.47855,1.47855,1.47855,1800000.0
2009-03-03 04:24:00,1.4785,1.47865,1.4785,1.47865,17400000.0
2009-03-03 04:25:00,1.47855,1.4789,1.4784,1.47865,50000000.0
2009-03-03 04:26:00,1.47855,1.4787,1.47855,1.47865,37800000.0
2009-03-03 04:27:00,1.47865,1.4788,1.4785,1.4787,140600000.0
2009-03-03 04:28:00,1.47875,1.47885,1.4786,1.4787,84000000.0
2009-03-03 04:29:00,1.4787,1.47885,1.4784,1.47855,106000000.0
2009-03-03 04:30:00,1.4785,1.4787,1.4785,1.47865,55200000.0
2009-03-03 04:31:00,1.47865,1.4787,1.4785,1.4787,103000000.0
2009-03-03 04:32:00,1.47865,1.47875,1.4785,1.4785,90200000.0
2009-03-03 04:33:00,1.4785,1.47865,1.4785,1.4785,82800000.0
2009-03-03 04:34:00,1.47855,1.4791,1.47855,1.479,56400000.0
2009-03-03 04:35:00,1.479,1.47945,1.4788,1.4794,94000000.0
2009-03-03 04:36:00,1.4794,1.47945,1.4792,1.47925,71400000.0
2009-03-03 04:37:00,1.4793,1.47945,1.4792,1.47925,45600000.0
2009-03-03 04:38:00,1.47925,1.47925,1.47925,1.47925,25200000.0
2009-03-03 04:39:00,1.47925,1.47925,1.47905,1.4791,124800000.0
2009-03-03 04:40:00,1.479,1.4792,1.479,1.47905,52800000.0
2009-03-03 04:41:00,1.47905,1.47915,1.479,1.47915,73000000.0
2009-03-03 04:42:00,1.4792,1.4792,1.4784,1.4785,181400000.0
2009-03-03 04:43:00,1.4785,1.47865,1.4785,1.4786,37800000.0
2009-03-03 04:44:00,1.4786,1.47895,1.4786,1.47885,38800000.0
2009-03-03 04:45:00,1.4789,1.47895,1.47885,1.4789,25200000.0
2009-03-03 04:46:00,1.4789,1.47905,1.47875,1.4788,79600000.0
2009-03-03 04:47:00,1.4788,1.4791,1.4788,1.4791,78200000.0
2009-03-03 04:48:00,1.47915,1.47945,1.47905,1.47925,63800000.0
2009-03-03 04:49:00,1.47925,1.47925,1.479,1.4792,87800000.0
2009-03-03 04:50:00,1.4792,1.4793,1.4792,1.4793,42600000.0
2009-03-03 04:51:00,1.4793,1.47945,1.47915,1.4792,38200000.0
2009-03-03 04:52:00,1.4792,1.4792,1.4792,1.4792,28600000.0
2009-03-03 04:53:00,1.4792,1.47925,1.4792,1.4792,8400000.0
2009-03-03 04:54:00,1.4791,1.47915,1.47875,1.47895,57000000.0
2009-03-03 04:55:00,1.4792,1.4794,1.4792,1.4792,83000000.0
2009-03-03 04:56:00,1.4792,1.47925,1.4792,1.47925,60200000.0
2009-03-03 04:57:00,1.4793,1.4794,1.4792,1.47925,130600000.0
2009-03-03 04:58:00,1.47925,1.47925,1.4792,1.4792,85200000.0
2009-03-03 04:59:00,1.4792,1.4792,1.47905,1.47905,19800000.0
2009-03-03 05:00:00,1.47905,1.4791,1.4788,1.4788,79000000.0
2009-03-03 05:01:00,1.4788,1.479,1.4788,1.47895,53200000.0
2009-03-03 05:02:00,1.479,1.4791,1.47885,1.479,32400000.0
2009-03-03 05:03:00,1.47895,1.479,1.4788,1.47895,22200000.0
2009-03-03 05:04:00,1.479,1.479,1.479,1.479,1800000.0
2009-03-03 05:05:00,1.4789,1.47905,1.4789,1.479,16200000.0
2009-03-03 05:06:00,1.47895,1.47905,1.47885,1.479,23400000.0
2009-03-03 05:07:00,1.479,1.4792,1.47875,1.4789,50800000.0
2009-03-03 05:08:00,1.47885,1.47905,1.4788,1.4788,52000000.0
2009-03-03 05:09:00,1.47885,1.47895,1.4788,1.4789,38400000.0
2009-03-03 05:10:00,1.47885,1.47895,1.4788,1.4788,39800000.0
2009-03-03 05:11:00,1.4788,1.47885,1.4788,1.47885,45400000.0
2009-03-03 05:12:00,1.4789,1.47895,1.4788,1.47885,36000000.0
2009-03-03 05:13:00,1.47895,1.47895,1.4788,1.47885,29400000.0
2009-03-03 05:14:00,1.4788,1.47885,1.4788,1.47885,25200000.0
2009-03-03 05:15:00,1.4788,1.47885,1.4788,1.47885,56400000.0
2009-03-03 05:16:00,1.47885,1.4792,1.47875,1.47875,37600000.0
2009-03-03 05:17:00,1.47885,1.47895,1.4788,1.4789,56400000.0
2009-03-03 05:18:00,1.4789,1.47895,1.4788,1.4789,22200000.0
2009-03-03 05:19:00,1.4789,1.479,1.47885,1.479,57800000.0
2009-03-03 05:20:00,1.47895,1.47895,1.4788,1.4788,60800000.0
2009-03-03 05:21:00,1.4788,1.47885,1.4788,1.4788,58800000.0
2009-03-03 05:22:00,1.4787,1.4788,1.4784,1.47865,50400000.0
2009-03-03 05:23:00,1.47865,1.47875,1.47845,1.47875,143400000.0
2009-03-03 05:24:00,1.47875,1.47875,1.4785,1.4785,38600000.0
2009-03-03 05:25:00,1.4785,1.4785,1.4784,1.4785,43800000.0
2009-03-03 05:26:00,1.4785,1.4785,1.4785,1.4785,2200000.0
2009-03-03 05:27:00,1.4785,1.4786,1.47845,1.4785,59200000.0
2009-03-03 05:28:00,1.47855,1.47865,1.47855,1.4786,44200000.0
2009-03-03 05:29:00,1.4786,1.4788,1.4786,1.4788,78800000.0
2009-03-03 05:30:00,1.47875,1.4788,1.4786,1.4788,102600000.0
2009-03-03 05:31:00,1.47895,1.4797,1.4786,1.47955,228600000.0
2009-03-03 05:32:00,1.4795,1.48005,1.4795,1.47965,157600000.0
2009-03-03 05:33:00,1.4797,1.47995,1.47965,1.47985,208800000.0
2009-03-03 05:34:00,1.4798,1.4798,1.4796,1.4796,154800000.0
2009-03-03 05:35:00,1.4796,1.47975,1.4793,1.47955,130200000.0
2009-03-03 05:36:00,1.4795,1.47975,1.47945,1.4797,81600000.0
2009-03-03 05:37:00,1.47965,1.48005,1.47935,1.47935,108800000.0
2009-03-03 05:38:00,1.47945,1.47945,1.4791,1.47935,190800000.0
2009-03-03 05:39:00,1.4793,1.47965,1.4793,1.4795,79000000.0
2009-03-03 05:40:00,1.47965,1.4801,1.47965,1.4801,90800000.0
2009-03-03 05:41:00,1.4801,1.4801,1.4796,1.4796,111200000.0
2009-03-03 05:42:00,1.4796,1.47975,1.47935,1.4796,208400000.0
2009-03-03 05:43:00,1.4796,1.4802,1.4796,1.4798,112800000.0
2009-03-03 05:44:00,1.47975,1.48005,1.4796,1.4796,259000000.0
2009-03-03 05:45:00,1.4796,1.4797,1.4796,1.47965,76600000.0
2009-03-03 05:46:00,1.4798,1.4798,1.47875,1.479,159400000.0
2009-03-03 05:47:00,1.479,1.4794,1.479,1.4793,103800000.0
2009-03-03 05:48:00,1.4793,1.4794,1.4793,1.4794,38600000.0
2009-03-03 05:49:00,1.4794,1.4794,1.47935,1.4794,52200000.0
2009-03-03 05:50:00,1.4794,1.47965,1.4794,1.4796,78600000.0
2009-03-03 05:51:00,1.4796,1.4797,1.47935,1.4794,48600000.0
2009-03-03 05:52:00,1.4794,1.48005,1.4794,1.48,218800000.0
2009-03-03 05:53:00,1.48,1.4806,1.48,1.4805,261800000.0
2009-03-03 05:54:00,1.4806,1.4808,1.48025,1.48065,190400000.0
2009-03-03 05:55:00,1.48065,1.48085,1.4806,1.4806,201000000.0
2009-03-03 05:56:00,1.4807,1.4811,1.4806,1.48065,154800000.0
2009-03-03 05:57:00,1.48065,1.4809,1.4806,1.4806,140000000.0
2009-03-03 05:58:00,1.48065,1.48085,1.48055,1.48055,62800000.0
2009-03-03 05:59:00,1.48055,1.48055,1.4802,1.4802,75000000.0
2009-03-03 06:00:00,1.4802,1.4802,1.4797,1.4799,71200000.0
2009-03-03 06:01:00,1.47985,1.48045,1.4798,1.4803,152800000.0
2009-03-03 06:02:00,1.48045,1.48075,1.4804,1.4806,100800000.0
2009-03-03 06:03:00,1.4806,1.4806,1.4797,1.47985,88200000.0
2009-03-03 06:04:00,1.48015,1.4803,1.48015,1.4803,12000000.0
2009-03-03 06:05:00,1.4803,1.4803,1.4803,1.4803,1000000.0
2009-03-03 06:06:00,1.4803,1.4809,1.4803,1.4807,79200000.0
2009-03-03 06:07:00,1.4808,1.4808,1.48005,1.4802,139200000.0
2009-03-03 06:08:00,1.4801,1.48035,1.4797,1.4802,153000000.0
2009-03-03 06:09:00,1.4803,1.4807,1.4803,1.4805,142200000.0
2009-03-03 06:10:00,1.4805,1.4805,1.4805,1.4805,13200000.0
2009-03-03 06:11:00,1.48033,1.48049,1.48002,1.48028,195600000.0
2009-03-03 06:12:00,1.4805,1.48065,1.4805,1.48065,13000000.0
2009-03-03 06:13:00,1.4804,1.4805,1.48015,1.4802,74800000.0
2009-03-03 06:14:00,1.4802,1.4802,1.4802,1.4802,17000000.0
2009-03-03 06:15:00,1.4802,1.4802,1.47946,1.47999,128600000.0
2009-03-03 06:16:00,1.4801,1.4801,1.4796,1.4797,135600000.0
2009-03-03 06:17:00,1.4797,1.4801,1.4797,1.48,43000000.0
2009-03-03 06:18:00,1.48015,1.48015,1.47965,1.4797,116800000.0
2009-03-03 06:19:00,1.4797,1.4797,1.4792,1.4792,98200000.0
2009-03-03 06:20:00,1.4792,1.4792,1.47895,1.47895,48200000.0
2009-03-03 06:21:00,1.479,1.4792,1.479,1.4792,64000000.0
2009-03-03 06:22:00,1.4791,1.4794,1.4791,1.47915,43800000.0
2009-03-03 06:23:00,1.4792,1.4795,1.4792,1.4794,47600000.0
2009-03-03 06:24:00,1.4794,1.48,1.4794,1.48,48800000.0
2009-03-03 06:25:00,1.48,1.4801,1.48,1.48,37600000.0
2009-03-03 06:26:00,1.4798,1.48,1.4798,1.48,14600000.0
2009-03-03 06:27:00,1.47994,1.47994,1.47944,1.47945,259400000.0
2009-03-03 06:28:00,1.48,1.48,1.4792,1.47935,116800000.0
2009-03-03 06:29:00,1.4794,1.4794,1.47935,1.47935,21600000.0
2009-03-03 06:30:00,1.4794,1.4794,1.4793,1.47935,26400000.0
2009-03-03 06:31:00,1.4794,1.4797,1.47925,1.4797,133400000.0
2009-03-03 06:32:00,1.47965,1.48,1.47965,1.48,68800000.0
2009-03-03 06:33:00,1.4799,1.47995,1.47935,1.4794,115200000.0
2009-03-03 06:34:00,1.4794,1.4795,1.4794,1.47945,74400000.0
2009-03-03 06:35:00,1.47945,1.4797,1.47935,1.4794,39000000.0
2009-03-03 06:36:00,1.4794,1.4794,1.4794,1.4794,46800000.0
2009-03-03 06:37:00,1.4794,1.47965,1.4794,1.4796,62600000.0
2009-03-03 06:38:00,1.4797,1.47995,1.4797,1.47985,51600000.0
2009-03-03 06:39:00,1.47975,1.4802,1.47975,1.48,72400000.0
2009-03-03 06:40:00,1.48,1.48005,1.48,1.48,10600000.0
2009-03-03 06:41:00,1.48,1.48,1.4799,1.4799,46800000.0
2009-03-03 06:42:00,1.4799,1.48015,1.4799,1.48015,26200000.0
2009-03-03 06:43:00,1.4801,1.48025,1.4799,1.48025,56600000.0
2009-03-03 06:44:00,1.4802,1.4804,1.4801,1.48015,170200000.0
2009-03-03 06:45:00,1.48015,1.48015,1.48,1.48,146200000.0
2009-03-03 06:46:00,1.48,1.48,1.47995,1.48,70800000.0
2009-03-03 06:47:00,1.48,1.48,1.48,1.48,8800000.0
2009-03-03 06:48:00,1.48,1.48,1.4795,1.4795,128800000.0
2009-03-03 06:49:00,1.47955,1.47955,1.4795,1.4795,44400000.0
2009-03-03 06:50:00,1.47955,1.47955,1.4795,1.4795,80200000.0
2009-03-03 06:51:00,1.4795,1.4796,1.4795,1.4795,61800000.0
2009-03-03 06:52:00,1.4795,1.47985,1.4794,1.4795,112400000.0
2009-03-03 06:53:00,1.4795,1.47955,1.4795,1.4795,97800000.0
2009-03-03 06:54:00,1.4795,1.4801,1.4795,1.4798,103800000.0
2009-03-03 06:55:00,1.4798,1.47995,1.47965,1.4799,48600000.0
2009-03-03 06:56:00,1.48,1.4804,1.47995,1.48015,120400000.0
2009-03-03 06:57:00,1.4802,1.48035,1.4802,1.4802,50600000.0
2009-03-03 06:58:00,1.4802,1.4802,1.4802,1.4802,17400000.0
2009-03-03 06:59:00,1.4802,1.4802,1.4802,1.4802,47200000.0
2009-03-03 07:00:00,1.4802,1.4802,1.4802,1.4802,2200000.0
2009-03-03 07:01:00,1.4802,1.4802,1.4802,1.4802,15400000.0
2009-03-03 07:02:00,1.4802,1.4802,1.4802,1.4802,6600000.0
2009-03-03 07:03:00,1.4802,1.4802,1.4797,1.47975,14200000.0
2009-03-03 07:04:00,1.47965,1.47985,1.47945,1.47945,36800000.0
2009-03-03 07:05:00,1.47945,1.47955,1.47945,1.4795,16200000.0
2009-03-03 07:06:00,1.4795,1.47955,1.47935,1.47945,32400000.0
2009-03-03 07:07:00,1.4795,1.47955,1.4793,1.4793,42800000.0
2009-03-03 07:08:00,1.4793,1.4793,1.47925,1.47925,39400000.0
2009-03-03 07:09:00,1.4792,1.47925,1.4792,1.47925,34000000.0
2009-03-03 07:10:00,1.47925,1.4793,1.4792,1.47925,110600000.0
2009-03-03 07:11:00,1.47925,1.4794,1.4792,1.47935,86200000.0
2009-03-03 07:12:00,1.47945,1.47965,1.47935,1.4796,50800000.0
2009-03-03 07:13:00,1.4796,1.4798,1.4796,1.47965,43200000.0
2009-03-03 07:14:00,1.4798,1.4798,1.47965,1.4798,52400000.0
2009-03-03 07:15:00,1.47995,1.48,1.4794,1.4797,25200000.0
2009-03-03 07:16:00,1.47965,1.4799,1.4796,1.47985,66400000.0
2009-03-03 07:17:00,1.4798,1.4798,1.47925,1.4795,80600000.0
2009-03-03 07:18:00,1.4795,1.4797,1.4795,1.4796,68400000.0
2009-03-03 07:19:00,1.4796,1.4796,1.4795,1.4795,109800000.0
2009-03-03 07:20:00,1.4795,1.4797,1.4795,1.4797,68200000.0
2009-03-03 07:21:00,1.4796,1.47965,1.4794,1.4795,75000000.0
2009-03-03 07:22:00,1.4795,1.47965,1.4795,1.4795,77800000.0
2009-03-03 07:23:00,1.4794,1.4795,1.4794,1.4794,48800000.0
2009-03-03 07:24:00,1.4794,1.4796,1.47935,1.4796,98800000.0
2009-03-03 07:25:00,1.4795,1.4795,1.4795,1.4795,13600000.0
2009-03-03 07:26:00,1.47955,1.4798,1.47955,1.47965,59400000.0
2009-03-03 07:27:00,1.4798,1.4798,1.4796,1.4798,59600000.0
2009-03-03 07:28:00,1.4798,1.4799,1.47965,1.47965,34600000.0
2009-03-03 07:29:00,1.4796,1.4798,1.47945,1.47965,173400000.0
2009-03-03 07:30:00,1.4796,1.4797,1.4795,1.4795,127200000.0
2009-03-03 07:31:00,1.4795,1.4796,1.4795,1.4795,53000000.0
2009-03-03 07:32:00,1.4795,1.47975,1.4794,1.47955,70400000.0
2009-03-03 07:33:00,1.4795,1.4798,1.4794,1.4795,72600000.0
2009-03-03 07:34:00,1.4795,1.4797,1.4795,1.4797,43600000.0
2009-03-03 07:35:00,1.4796,1.4796,1.4795,1.4795,41000000.0
2009-03-03 07:36:00,1.4795,1.4795,1.4795,1.4795,8600000.0
2009-03-03 07:37:00,1.4795,1.47965,1.4795,1.4795,34000000.0
2009-03-03 07:38:00,1.4795,1.4796,1.4795,1.4796,70200000.0
2009-03-03 07:39:00,1.4796,1.4798,1.4796,1.47975,67000000.0
2009-03-03 07:40:00,1.4797,1.4798,1.4794,1.47965,86000000.0
2009-03-03 07:41:00,1.47965,1.4797,1.4796,1.4797,46800000.0
2009-03-03 07:42:00,1.47965,1.4797,1.4795,1.47955,102600000.0
2009-03-03 07:43:00,1.4796,1.4797,1.4796,1.4796,21600000.0
2009-03-03 07:44:00,1.4796,1.4796,1.47955,1.4796,7200000.0
2009-03-03 07:45:00,1.47965,1.47975,1.47955,1.4796,45400000.0
2009-03-03 07:46:00,1.4796,1.4797,1.47955,1.4796,27400000.0
2009-03-03 07:47:00,1.4797,1.4797,1.4795,1.47955,40000000.0
2009-03-03 07:48:00,1.47965,1.47975,1.47955,1.4797,37800000.0
2009-03-03 07:49:00,1.47975,1.4798,1.47955,1.4797,42600000.0
2009-03-03 07:50:00,1.47965,1.4797,1.47955,1.4797,57600000.0
2009-03-03 07:51:00,1.4797,1.4797,1.47955,1.47965,38600000.0
2009-03-03 07:52:00,1.4796,1.4799,1.4796,1.4797,73200000.0
2009-03-03 07:53:00,1.47985,1.4799,1.4797,1.4797,78800000.0
2009-03-03 07:54:00,1.47975,1.48,1.4797,1.47995,105000000.0
2009-03-03 07:55:00,1.48,1.48005,1.47955,1.4796,79800000.0
2009-03-03 07:56:00,1.4797,1.48,1.47965,1.4799,98000000.0
2009-03-03 07:57:00,1.47995,1.48015,1.47955,1.4799,99400000.0
2009-03-03 07:58:00,1.4799,1.48,1.47975,1.47985,26800000.0
2009-03-03 07:59:00,1.47985,1.48015,1.47985,1.48,98400000.0
2009-03-03 08:00:00,1.48015,1.48035,1.4801,1.4801,43200000.0
2009-03-03 08:01:00,1.4801,1.4802,1.48005,1.48005,16400000.0
2009-03-03 08:02:00,1.4801,1.4803,1.4801,1.48015,16000000.0
2009-03-03 08:03:00,1.48015,1.4802,1.48,1.4802,39600000.0
2009-03-03 08:04:00,1.4801,1.48045,1.48005,1.4804,134600000.0
2009-03-03 08:05:00,1.4805,1.48075,1.4803,1.4805,155200000.0
2009-03-03 08:06:00,1.48045,1.4808,1.4804,1.4805,128200000.0
2009-03-03 08:07:00,1.48045,1.481,1.48045,1.4805,224000000.0
2009-03-03 08:08:00,1.4805,1.48055,1.48005,1.48005,98600000.0
2009-03-03 08:09:00,1.48005,1.48045,1.48005,1.4802,126800000.0
2009-03-03 08:10:00,1.4802,1.4803,1.48,1.48005,57000000.0
2009-03-03 08:11:00,1.48,1.4802,1.48,1.48,179400000.0
2009-03-03 08:12:00,1.48,1.4803,1.48,1.48015,64200000.0
2009-03-03 08:13:00,1.4802,1.48085,1.48015,1.48085,150200000.0
2009-03-03 08:14:00,1.4809,1.48125,1.48075,1.4809,204400000.0
2009-03-03 08:15:00,1.4808,1.4812,1.47985,1.4805,225800000.0
2009-03-03 08:16:00,1.48015,1.4802,1.4793,1.47955,168000000.0
2009-03-03 08:17:00,1.4797,1.4803,1.4796,1.4803,173600000.0
2009-03-03 08:18:00,1.4803,1.48085,1.4803,1.4807,226200000.0
2009-03-03 08:19:00,1.4807,1.4807,1.48045,1.4805,156800000.0
2009-03-03 08:20:00,1.4805,1.4805,1.48015,1.48035,221600000.0
2009-03-03 08:21:00,1.4804,1.48065,1.4802,1.4806,229000000.0
2009-03-03 08:22:00,1.4806,1.4808,1.4805,1.4806,189000000.0
2009-03-03 08:23:00,1.48055,1.48105,1.48055,1.4809,157800000.0
2009-03-03 08:24:00,1.481,1.481,1.4809,1.481,37200000.0
2009-03-03 08:25:00,1.481,1.48115,1.48055,1.481,187400000.0
2009-03-03 08:26:00,1.4809,1.48105,1.4806,1.4806,181400000.0
2009-03-03 08:27:00,1.4806,1.48085,1.4805,1.4805,155000000.0
2009-03-03 08:28:00,1.4805,1.4807,1.4805,1.4806,147200000.0
2009-03-03 08:29:00,1.4806,1.4806,1.48055,1.4806,69000000.0
2009-03-03 08:30:00,1.4806,1.4808,1.48035,1.4805,144000000.0
2009-03-03 08:31:00,1.4805,1.4806,1.4802,1.48025,225000000.0
2009-03-03 08:32:00,1.4803,1.4803,1.4802,1.4802,13600000.0
2009-03-03 08:33:00,1.4802,1.4802,1.47955,1.4797,47600000.0
2009-03-03 08:34:00,1.4796,1.48,1.47955,1.48,77200000.0
2009-03-03 08:35:00,1.47995,1.48005,1.4798,1.48,68400000.0
2009-03-03 08:36:00,1.48,1.4802,1.4795,1.48015,150000000.0
2009-03-03 08:37:00,1.4801,1.4803,1.4799,1.4799,103000000.0
2009-03-03 08:38:00,1.47995,1.48,1.47965,1.47965,67200000.0
2009-03-03 08:39:00,1.4797,1.4797,1.47945,1.4797,138800000.0
2009-03-03 08:40:00,1.4797,1.4798,1.4797,1.4797,58000000.0
2009-03-03 08:41:00,1.4797,1.4798,1.4797,1.4797,58600000.0
2009-03-03 08:42:00,1.4797,1.4798,1.4797,1.4797,29200000.0
2009-03-03 08:43:00,1.4797,1.4803,1.4797,1.4801,116000000.0
2009-03-03 08:44:00,1.47995,1.4803,1.47995,1.4802,86800000.0
2009-03-03 08:45:00,1.4801,1.48015,1.4799,1.48,93400000.0
2009-03-03 08:46:00,1.48,1.48,1.4799,1.4799,90800000.0
2009-03-03 08:47:00,1.4799,1.48035,1.47985,1.4801,171000000.0
2009-03-03 08:48:00,1.4802,1.4804,1.4801,1.48015,91600000.0
2009-03-03 08:49:00,1.4802,1.48115,1.4802,1.48035,213000000.0
2009-03-03 08:50:00,1.48045,1.4805,1.48025,1.4803,146600000.0
2009-03-03 08:51:00,1.4803,1.4805,1.48005,1.4802,136800000.0
2009-03-03 08:52:00,1.4802,1.48055,1.4802,1.4805,97600000.0
2009-03-03 08:53:00,1.4805,1.48065,1.4805,1.4805,101600000.0
2009-03-03 08:54:00,1.4805,1.48075,1.4805,1.48075,70200000.0
2009-03-03 08:55:00,1.48075,1.48125,1.48075,1.4811,110400000.0
2009-03-03 08:56:00,1.4811,1.48125,1.4807,1.4807,146400000.0
2009-03-03 08:57:00,1.4808,1.48115,1.48035,1.4805,87900000.0
2009-03-03 08:58:00,1.4805,1.4809,1.48035,1.4808,119800000.0
2009-03-03 08:59:00,1.48075,1.48085,1.4805,1.48085,97200000.0
2009-03-03 09:00:00,1.4808,1.481,1.48025,1.48025,190200000.0
2009-03-03 09:01:00,1.4803,1.48055,1.48025,1.4803,186200000.0
2009-03-03 09:02:00,1.48045,1.4808,1.4802,1.4808,154400000.0
2009-03-03 09:03:00,1.4808,1.48115,1.4807,1.4807,131600000.0
2009-03-03 09:04:00,1.48075,1.4812,1.4806,1.4808,248000000.0
2009-03-03 09:05:00,1.4809,1.481,1.4805,1.4807,196200000.0
2009-03-03 09:06:00,1.4807,1.48085,1.48065,1.4807,174600000.0
2009-03-03 09:07:00,1.4808,1.4809,1.4806,1.4806,49200000.0
2009-03-03 09:08:00,1.4806,1.4806,1.48045,1.4806,110800000.0
2009-03-03 09:09:00,1.4806,1.48075,1.48055,1.48065,117800000.0
2009-03-03 09:10:00,1.48065,1.48065,1.4805,1.4805,128800000.0
2009-03-03 09:11:00,1.4805,1.48065,1.4805,1.4806,97200000.0
2009-03-03 09:12:00,1.4806,1.4808,1.4806,1.4808,80400000.0
2009-03-03 09:13:00,1.4808,1.48085,1.4808,1.4808,92800000.0
2009-03-03 09:14:00,1.4808,1.48085,1.4804,1.48055,204400000.0
2009-03-03 09:15:00,1.48055,1.4807,1.48035,1.4805,159600000.0
2009-03-03 09:16:00,1.4805,1.48095,1.4805,1.4809,169800000.0
2009-03-03 09:17:00,1.4808,1.48125,1.4807,1.48105,147800000.0
2009-03-03 09:18:00,1.48105,1.48125,1.48105,1.48115,62200000.0
2009-03-03 09:19:00,1.48105,1.4811,1.48095,1.4811,154000000.0
2009-03-03 09:20:00,1.48115,1.48125,1.481,1.481,160200000.0
2009-03-03 09:21:00,1.481,1.48105,1.4808,1.48095,242600000.0
2009-03-03 09:22:00,1.4809,1.48095,1.48055,1.48055,85400000.0
2009-03-03 09:23:00,1.4808,1.481,1.4808,1.48095,81800000.0
2009-03-03 09:24:00,1.48095,1.48095,1.4806,1.48075,156400000.0
2009-03-03 09:25:00,1.4807,1.4808,1.4805,1.4807,338000000.0
2009-03-03 09:26:00,1.48065,1.4811,1.48065,1.4809,183400000.0
2009-03-03 09:27:00,1.4809,1.48115,1.4809,1.481,99400000.0
2009-03-03 09:28:00,1.481,1.4812,1.4809,1.48105,229400000.0
2009-03-03 09:29:00,1.4809,1.48105,1.4809,1.481,65000000.0
2009-03-03 09:30:00,1.481,1.48135,1.4809,1.4812,180400000.0
2009-03-03 09:31:00,1.4812,1.4819,1.4812,1.4819,239200000.0
2009-03-03 09:32:00,1.4819,1.4819,1.4815,1.4816,195599999.0
2009-03-03 09:33:00,1.4816,1.4822,1.4816,1.4821,185600000.0
2009-03-03 09:34:00,1.482,1.48235,1.4818,1.48215,436200000.0
2009-03-03 09:35:00,1.482,1.48225,1.4818,1.4818,181200000.0
2009-03-03 09:36:00,1.4818,1.48205,1.4818,1.4818,96200000.0
2009-03-03 09:37:00,1.4818,1.4818,1.4817,1.4818,52000000.0
2009-03-03 09:38:00,1.4818,1.4818,1.4817,1.4817,66000000.0
2009-03-03 09:39:00,1.4817,1.4817,1.48145,1.4815,123200000.0
2009-03-03 09:40:00,1.4815,1.48155,1.4815,1.4815,90600000.0
2009-03-03 09:41:00,1.4814,1.48145,1.4812,1.4812,136600000.0
2009-03-03 09:42:00,1.4812,1.4815,1.48105,1.48125,119400000.0
2009-03-03 09:43:00,1.48125,1.48145,1.48115,1.4812,113000000.0
2009-03-03 09:44:00,1.48115,1.48155,1.4811,1.48145,213400000.0
2009-03-03 09:45:00,1.4814,1.48165,1.4814,1.4816,136000000.0
2009-03-03 09:46:00,1.48155,1.48175,1.4813,1.4813,69400000.0
2009-03-03 09:47:00,1.48135,1.48145,1.4809,1.4811,175200000.0
2009-03-03 09:48:00,1.4811,1.48165,1.4811,1.4816,191600000.0
2009-03-03 09:49:00,1.4816,1.48205,1.48155,1.4819,201800000.0
2009-03-03 09:50:00,1.4819,1.48205,1.48165,1.482,181600000.0
2009-03-03 09:51:00,1.48195,1.4821,1.48195,1.482,83400000.0
2009-03-03 09:52:00,1.48205,1.4822,1.48175,1.48175,195600000.0
2009-03-03 09:53:00,1.4818,1.4819,1.48165,1.4817,170400000.0
2009-03-03 09:54:00,1.4818,1.48195,1.48175,1.48175,123800000.0
2009-03-03 09:55:00,1.48185,1.48185,1.48165,1.4817,133400000.0
2009-03-03 09:56:00,1.4819,1.48215,1.4816,1.4818,151400000.0
2009-03-03 09:57:00,1.4818,1.482,1.48165,1.4817,87200000.0
2009-03-03 09:58:00,1.48175,1.48205,1.4817,1.4819,158400000.0
2009-03-03 09:59:00,1.4819,1.4824,1.4819,1.4823,155800000.0
2009-03-03 10:00:00,1.4823,1.4837,1.4822,1.4837,345999999.0
2009-03-03 10:01:00,1.4837,1.4844,1.4836,1.484,421200001.0
2009-03-03 10:02:00,1.484,1.4845,1.484,1.4844,459000000.0
2009-03-03 10:03:00,1.48455,1.4846,1.48385,1.4842,333200000.0
2009-03-03 10:04:00,1.48415,1.4843,1.484,1.484,276400000.0
2009-03-03 10:05:00,1.484,1.48445,1.484,1.48435,247800000.0
2009-03-03 10:06:00,1.4845,1.4845,1.484,1.4841,173200000.0
2009-03-03 10:07:00,1.4841,1.48425,1.4837,1.4838,223000000.0
2009-03-03 10:08:00,1.4838,1.48395,1.4835,1.48355,398600000.0
2009-03-03 10:09:00,1.48355,1.4839,1.48355,1.4838,105600000.0
2009-03-03 10:10:00,1.4837,1.48385,1.48365,1.4838,214000000.0
2009-03-03 10:11:00,1.4837,1.4838,1.48355,1.48365,108800000.0
2009-03-03 10:12:00,1.4836,1.4837,1.48345,1.48355,394200000.0
2009-03-03 10:13:00,1.48355,1.48415,1.48355,1.4841,238800000.0
2009-03-03 10:14:00,1.4841,1.48445,1.4841,1.4844,94600000.0
2009-03-03 10:15:00,1.4844,1.4844,1.48415,1.4842,59300000.0
2009-03-03 10:16:00,1.4842,1.4843,1.48395,1.4842,133600000.0
2009-03-03 10:17:00,1.4841,1.4848,1.48395,1.4845,279000000.0
2009-03-03 10:18:00,1.4845,1.4846,1.4842,1.48435,171900000.0
2009-03-03 10:19:00,1.4843,1.4847,1.4843,1.48445,159600000.0
2009-03-03 10:20:00,1.48445,1.48445,1.48275,1.4829,365300000.0
2009-03-03 10:21:00,1.48285,1.48325,1.4828,1.4832,111200000.0
2009-03-03 10:22:00,1.4832,1.4838,1.4832,1.4836,246800000.0
2009-03-03 10:23:00,1.48365,1.48375,1.4835,1.4837,226400000.0
2009-03-03 10:24:00,1.4837,1.4839,1.4837,1.48385,197200000.0
2009-03-03 10:25:00,1.48385,1.484,1.4835,1.4836,245200000.0
2009-03-03 10:26:00,1.4836,1.4838,1.48335,1.4838,171400000.0
2009-03-03 10:27:00,1.4837,1.48425,1.4837,1.48415,169800000.0
2009-03-03 10:28:00,1.48415,1.4846,1.48415,1.4845,185200000.0
2009-03-03 10:29:00,1.4845,1.4846,1.48445,1.4845,36800000.0
2009-03-03 10:30:00,1.4845,1.4848,1.48435,1.48465,147000000.0
2009-03-03 10:31:00,1.48465,1.4848,1.4842,1.48435,117000001.0
2009-03-03 10:32:00,1.4843,1.4844,1.4842,1.48435,226200000.0
2009-03-03 10:33:00,1.48435,1.48475,1.4842,1.4845,180400000.0
2009-03-03 10:34:00,1.4845,1.4845,1.4844,1.4844,150600000.0
2009-03-03 10:35:00,1.4844,1.4846,1.4843,1.4845,116400000.0
2009-03-03 10:36:00,1.48445,1.4846,1.4842,1.4845,257000000.0
2009-03-03 10:37:00,1.4845,1.48465,1.4843,1.4846,178400000.0
2009-03-03 10:38:00,1.4846,1.4862,1.48455,1.48595,485100000.0
2009-03-03 10:39:00,1.486,1.48605,1.4857,1.4859,317400000.0
2009-03-03 10:40:00,1.4859,1.486,1.4854,1.4855,250400000.0
2009-03-03 10:41:00,1.4855,1.4856,1.4853,1.4853,238600000.0
2009-03-03 10:42:00,1.4853,1.4855,1.485,1.4852,306099998.0
2009-03-03 10:43:00,1.4852,1.4854,1.48495,1.48515,270600000.0
2009-03-03 10:44:00,1.4853,1.4855,1.4853,1.4853,160400000.0
2009-03-03 10:45:00,1.4853,1.4853,1.48505,1.48515,240300000.0
2009-03-03 10:46:00,1.48515,1.48525,1.4849,1.48515,145800000.0
2009-03-03 10:47:00,1.48515,1.48535,1.48515,1.48525,111600000.0
2009-03-03 10:48:00,1.48525,1.48545,1.485,1.4851,210200000.0
2009-03-03 10:49:00,1.4851,1.4853,1.48485,1.485,77000000.0
2009-03-03 10:50:00,1.485,1.48515,1.4849,1.4849,117600000.0
2009-03-03 10:51:00,1.4849,1.4851,1.4847,1.48505,152400000.0
2009-03-03 10:52:00,1.4851,1.4853,1.48495,1.48505,194400000.0
2009-03-03 10:53:00,1.48505,1.4851,1.48485,1.4849,154400000.0
2009-03-03 10:54:00,1.48485,1.48525,1.4848,1.48495,168400000.0
2009-03-03 10:55:00,1.4849,1.48495,1.48415,1.4842,191200000.0
2009-03-03 10:56:00,1.4842,1.48455,1.4842,1.48445,281200000.0
2009-03-03 10:57:00,1.48435,1.4846,1.48425,1.48455,192000000.0
2009-03-03 10:58:00,1.4845,1.48455,1.48425,1.4843,193200001.0
2009-03-03 10:59:00,1.4843,1.48445,1.484,1.484,135200000.0
2009-03-03 11:00:00,1.484,1.48435,1.484,1.4842,145800000.0
2009-03-03 11:01:00,1.4842,1.4842,1.48375,1.4838,240400000.0
2009-03-03 11:02:00,1.4839,1.48405,1.4838,1.484,213000000.0
2009-03-03 11:03:00,1.48395,1.48415,1.48395,1.484,178600000.0
2009-03-03 11:04:00,1.484,1.484,1.4833,1.4833,318800000.0
2009-03-03 11:05:00,1.48325,1.4834,1.4827,1.4828,358600000.0
2009-03-03 11:06:00,1.4828,1.48345,1.4828,1.48345,275200001.0
2009-03-03 11:07:00,1.4835,1.4837,1.48335,1.48365,249800000.0
2009-03-03 11:08:00,1.4836,1.48375,1.4836,1.4837,192999999.0
2009-03-03 11:09:00,1.4837,1.4838,1.4836,1.4837,269800000.0
2009-03-03 11:10:00,1.4837,1.484,1.4836,1.4838,172600000.0
2009-03-03 11:11:00,1.4838,1.4842,1.4838,1.484,369400000.0
2009-03-03 11:12:00,1.48395,1.4842,1.48395,1.4841,196800000.0
2009-03-03 11:13:00,1.4842,1.48435,1.48405,1.4843,273600000.0
2009-03-03 11:14:00,1.4842,1.4842,1.48395,1.484,86600000.0
2009-03-03 11:15:00,1.484,1.4841,1.48375,1.4841,123200000.0
2009-03-03 11:16:00,1.48405,1.4843,1.484,1.48425,185000000.0
2009-03-03 11:17:00,1.4843,1.4844,1.4841,1.48415,159400000.0
2009-03-03 11:18:00,1.4841,1.4844,1.4841,1.4841,385700001.0
2009-03-03 11:19:00,1.4841,1.48425,1.48395,1.484,303200000.0
2009-03-03 11:20:00,1.48405,1.4844,1.484,1.48435,233600000.0
2009-03-03 11:21:00,1.48425,1.48435,1.48355,1.4836,274400000.0
2009-03-03 11:22:00,1.4836,1.4838,1.4833,1.4834,230300000.0
2009-03-03 11:23:00,1.4834,1.4844,1.4834,1.48415,221400000.0
2009-03-03 11:24:00,1.48415,1.48425,1.484,1.48415,155600000.0
2009-03-03 11:25:00,1.4841,1.48425,1.4838,1.4838,276400001.0
2009-03-03 11:26:00,1.48385,1.484,1.4838,1.4839,263800000.0
2009-03-03 11:27:00,1.4839,1.4839,1.483,1.4832,349800000.0
2009-03-03 11:28:00,1.4832,1.48335,1.483,1.4832,258200001.0
2009-03-03 11:29:00,1.4832,1.4835,1.4832,1.4834,141400000.0
2009-03-03 11:30:00,1.4834,1.4835,1.4832,1.4833,205400000.0
2009-03-03 11:31:00,1.4833,1.48375,1.48305,1.48315,316799999.0
2009-03-03 11:32:00,1.4832,1.4835,1.48315,1.4835,208600000.0
2009-03-03 11:33:00,1.48335,1.4835,1.48335,1.4835,90800000.0
2009-03-03 11:34:00,1.48345,1.4835,1.4834,1.4835,130400000.0
2009-03-03 11:35:00,1.4834,1.48345,1.4834,1.4834,100000000.0
2009-03-03 11:36:00,1.4834,1.4835,1.4833,1.4835,184600000.0
2009-03-03 11:37:00,1.4836,1.4836,1.48305,1.4831,163800000.0
2009-03-03 11:38:00,1.48305,1.4833,1.483,1.4833,95200000.0
2009-03-03 11:39:00,1.4833,1.4833,1.4828,1.48285,259200000.0
2009-03-03 11:40:00,1.48285,1.4832,1.4828,1.4831,232200001.0
2009-03-03 11:41:00,1.48305,1.4834,1.48295,1.4832,181200000.0
2009-03-03 11:42:00,1.4832,1.4832,1.4831,1.4831,79000000.0
2009-03-03 11:43:00,1.4831,1.4831,1.4827,1.4827,168800000.0
2009-03-03 11:44:00,1.4827,1.4827,1.4824,1.4825,246800001.0
2009-03-03 11:45:00,1.4825,1.4826,1.4825,1.4825,59600000.0
2009-03-03 11:46:00,1.4825,1.4828,1.4825,1.4825,286600000.0
2009-03-03 11:47:00,1.4825,1.4825,1.4819,1.482,171400000.0
2009-03-03 11:48:00,1.482,1.482,1.4806,1.4808,218800000.0
2009-03-03 11:49:00,1.4808,1.4812,1.4808,1.4811,241800000.0
2009-03-03 11:50:00,1.4811,1.4814,1.48095,1.4812,149400000.0
2009-03-03 11:51:00,1.4813,1.48145,1.4813,1.4814,170400000.0
2009-03-03 11:52:00,1.48135,1.4816,1.48105,1.4815,101600000.0
2009-03-03 11:53:00,1.4815,1.4816,1.4813,1.48135,203000000.0
2009-03-03 11:54:00,1.48135,1.4815,1.4811,1.4811,138800000.0
2009-03-03 11:55:00,1.4811,1.4812,1.48035,1.48035,240500002.0
2009-03-03 11:56:00,1.48035,1.4808,1.48035,1.4807,116200000.0
2009-03-03 11:57:00,1.48065,1.48105,1.48065,1.48065,148000000.0
2009-03-03 11:58:00,1.4807,1.4807,1.48045,1.4805,228800000.0
2009-03-03 11:59:00,1.48055,1.4808,1.4802,1.4802,216400000.0
2009-03-03 12:00:00,1.4802,1.4802,1.47945,1.4796,343100000.0
2009-03-03 12:01:00,1.4795,1.48035,1.4795,1.4803,247800000.0
2009-03-03 12:02:00,1.48025,1.48025,1.47995,1.4801,173200000.0
2009-03-03 12:03:00,1.4801,1.48015,1.4795,1.48,279200000.0
2009-03-03 12:04:00,1.48015,1.48045,1.4801,1.4803,174600000.0
2009-03-03 12:05:00,1.48025,1.481,1.4802,1.4809,171200000.0
2009-03-03 12:06:00,1.4808,1.4808,1.4802,1.4805,229400000.0
2009-03-03 12:07:00,1.48045,1.4805,1.4799,1.48005,262800000.0
2009-03-03 12:08:00,1.48,1.4803,1.4799,1.4799,91600000.0
2009-03-03 12:09:00,1.4799,1.4802,1.47965,1.4801,219200000.0
2009-03-03 12:10:00,1.4802,1.48025,1.4799,1.4801,230000000.0
2009-03-03 12:11:00,1.48025,1.48045,1.4801,1.48025,263800000.0
2009-03-03 12:12:00,1.48035,1.48055,1.48035,1.4804,153400000.0
2009-03-03 12:13:00,1.4804,1.4805,1.4802,1.4803,191600000.0
2009-03-03 12:14:00,1.4803,1.4805,1.4802,1.48035,316000000.0
2009-03-03 12:15:00,1.48035,1.48045,1.47985,1.4799,277400000.0
2009-03-03 12:16:00,1.4799,1.48025,1.4799,1.48025,109000000.0
2009-03-03 12:17:00,1.4803,1.481,1.48025,1.48085,301400000.0
2009-03-03 12:18:00,1.4809,1.481,1.48075,1.4808,151200000.0
2009-03-03 12:19:00,1.48075,1.4809,1.48075,1.4808,63800000.0
2009-03-03 12:20:00,1.4809,1.4809,1.4806,1.4806,118000000.0
2009-03-03 12:21:00,1.48065,1.48095,1.4805,1.4808,191600000.0
2009-03-03 12:22:00,1.4808,1.4809,1.48065,1.48075,172200000.0
2009-03-03 12:23:00,1.4808,1.481,1.4807,1.4808,251800000.0
2009-03-03 12:24:00,1.4809,1.48095,1.47995,1.47995,234600000.0
2009-03-03 12:25:00,1.4799,1.48005,1.4795,1.4798,206400000.0
2009-03-03 12:26:00,1.47995,1.4802,1.4799,1.4801,142400000.0
2009-03-03 12:27:00,1.4801,1.4802,1.47965,1.4797,178800000.0
2009-03-03 12:28:00,1.4797,1.47975,1.47875,1.4788,237400000.0
2009-03-03 12:29:00,1.4788,1.4792,1.4788,1.479,187000000.0
2009-03-03 12:30:00,1.479,1.4791,1.4788,1.4791,315200000.0
2009-03-03 12:31:00,1.4791,1.4793,1.479,1.47905,139600000.0
2009-03-03 12:32:00,1.47905,1.47905,1.47895,1.47905,96800000.0
2009-03-03 12:33:00,1.47915,1.47925,1.47885,1.4792,156800000.0
2009-03-03 12:34:00,1.47925,1.4793,1.479,1.4793,89800000.0
2009-03-03 12:35:00,1.4794,1.4794,1.47885,1.4789,185600000.0
2009-03-03 12:36:00,1.4789,1.4797,1.4788,1.4797,227400000.0
2009-03-03 12:37:00,1.47965,1.47975,1.4794,1.4795,140400000.0
2009-03-03 12:38:00,1.47955,1.4797,1.4795,1.4796,123000000.0
2009-03-03 12:39:00,1.4797,1.47975,1.4795,1.4796,207000000.0
2009-03-03 12:40:00,1.4797,1.47995,1.4796,1.47975,125400000.0
2009-03-03 12:41:00,1.4798,1.4799,1.47965,1.4797,136200000.0
2009-03-03 12:42:00,1.47975,1.48005,1.47975,1.48,171400000.0
2009-03-03 12:43:00,1.48,1.48,1.4797,1.4798,78600000.0
2009-03-03 12:44:00,1.4798,1.48,1.4798,1.4798,157200000.0
2009-03-03 12:45:00,1.47975,1.47975,1.4795,1.4795,159000000.0
2009-03-03 12:46:00,1.4795,1.4795,1.47905,1.47925,223200000.0
2009-03-03 12:47:00,1.47925,1.4794,1.4791,1.47925,142000000.0
2009-03-03 12:48:00,1.47925,1.47945,1.479,1.479,351600000.0
2009-03-03 12:49:00,1.479,1.4792,1.4788,1.47885,260200000.0
2009-03-03 12:50:00,1.47885,1.4792,1.4788,1.4791,250800000.0
2009-03-03 12:51:00,1.4791,1.47975,1.47905,1.47975,196400000.0
2009-03-03 12:52:00,1.47975,1.4804,1.47955,1.48015,197600000.0
2009-03-03 12:53:00,1.48025,1.48055,1.4801,1.4804,158600000.0
2009-03-03 12:54:00,1.4804,1.48065,1.48,1.48005,248600000.0
2009-03-03 12:55:00,1.48005,1.4801,1.47945,1.4797,134000000.0
2009-03-03 12:56:00,1.4797,1.48045,1.47965,1.48005,250600000.0
2009-03-03 12:57:00,1.47995,1.4802,1.47975,1.47975,283000000.0
2009-03-03 12:58:00,1.4798,1.4799,1.47965,1.4798,113400000.0
2009-03-03 12:59:00,1.47975,1.47975,1.47885,1.4792,115200000.0
2009-03-03 13:00:00,1.4792,1.4798,1.47915,1.47955,138600000.0
2009-03-03 13:01:00,1.4796,1.4799,1.47955,1.4797,103500000.0
2009-03-03 13:02:00,1.4797,1.4797,1.4796,1.4797,30800000.0
2009-03-03 13:03:00,1.4797,1.4798,1.47955,1.4796,26000000.0
2009-03-03 13:04:00,1.4796,1.4799,1.4796,1.4797,69000000.0
2009-03-03 13:05:00,1.4797,1.4799,1.4797,1.4798,139400000.0
2009-03-03 13:06:00,1.4798,1.48,1.47975,1.47995,40400000.0
2009-03-03 13:07:00,1.48,1.48,1.47975,1.4798,96200000.0
2009-03-03 13:08:00,1.4798,1.48,1.4797,1.4797,228600000.0
2009-03-03 13:09:00,1.4797,1.48,1.4796,1.4796,185400000.0
2009-03-03 13:10:00,1.4796,1.47985,1.47955,1.4796,186800000.0
2009-03-03 13:11:00,1.4796,1.4796,1.47945,1.4795,94400000.0
2009-03-03 13:12:00,1.4795,1.4795,1.4794,1.4794,107400000.0
2009-03-03 13:13:00,1.4794,1.4794,1.4794,1.4794,32200000.0
2009-03-03 13:14:00,1.4794,1.4795,1.47935,1.47935,137600000.0
2009-03-03 13:15:00,1.4795,1.4795,1.47935,1.4794,149600000.0
2009-03-03 13:16:00,1.4794,1.47955,1.4792,1.47925,106600000.0
2009-03-03 13:17:00,1.47925,1.4795,1.47915,1.4794,90800000.0
2009-03-03 13:18:00,1.4794,1.4794,1.47895,1.4791,104200000.0
2009-03-03 13:19:00,1.4791,1.47955,1.4791,1.4794,213000000.0
2009-03-03 13:20:00,1.47945,1.4795,1.47925,1.4794,122600000.0
2009-03-03 13:21:00,1.47935,1.4794,1.4791,1.4792,206400000.0
2009-03-03 13:22:00,1.4792,1.4793,1.4791,1.4791,110000000.0
2009-03-03 13:23:00,1.4791,1.4792,1.47885,1.479,136200000.0
2009-03-03 13:24:00,1.479,1.47915,1.4788,1.47885,217200000.0
2009-03-03 13:25:00,1.4788,1.479,1.47875,1.4788,172000000.0
2009-03-03 13:26:00,1.4788,1.4788,1.47855,1.4787,114400000.0
2009-03-03 13:27:00,1.4787,1.4789,1.4786,1.4789,78400000.0
2009-03-03 13:28:00,1.4789,1.4795,1.47865,1.4795,201400000.0
2009-03-03 13:29:00,1.47955,1.4799,1.47935,1.47945,209200000.0
2009-03-03 13:30:00,1.47945,1.47945,1.47885,1.4791,225600000.0
2009-03-03 13:31:00,1.4791,1.4791,1.4785,1.47885,213800000.0
2009-03-03 13:32:00,1.4789,1.4789,1.4785,1.4786,139600000.0
2009-03-03 13:33:00,1.4786,1.4786,1.47815,1.4782,202400000.0
2009-03-03 13:34:00,1.4782,1.4786,1.4782,1.4785,187800000.0
2009-03-03 13:35:00,1.47855,1.4792,1.47855,1.47905,223200000.0
2009-03-03 13:36:00,1.4791,1.47925,1.47835,1.4785,196200000.0
2009-03-03 13:37:00,1.4785,1.4787,1.4785,1.4785,53400000.0
2009-03-03 13:38:00,1.4786,1.479,1.4785,1.47865,107600000.0
2009-03-03 13:39:00,1.47865,1.479,1.4786,1.479,134600000.0
2009-03-03 13:40:00,1.479,1.479,1.4788,1.47885,158800000.0
2009-03-03 13:41:00,1.47885,1.4789,1.47865,1.47865,204800000.0
2009-03-03 13:42:00,1.4787,1.47895,1.47865,1.47895,274200000.0
2009-03-03 13:43:00,1.47895,1.4793,1.47885,1.479,195800000.0
2009-03-03 13:44:00,1.4789,1.47905,1.4786,1.4789,265000000.0
2009-03-03 13:45:00,1.4788,1.4789,1.4786,1.4787,184400000.0
2009-03-03 13:46:00,1.4787,1.47925,1.4787,1.47905,189800000.0
2009-03-03 13:47:00,1.479,1.4791,1.47865,1.4791,198600000.0
2009-03-03 13:48:00,1.4792,1.4794,1.4789,1.4793,219000000.0
2009-03-03 13:49:00,1.4793,1.48,1.4793,1.4799,219000000.0
2009-03-03 13:50:00,1.47995,1.47995,1.4796,1.4797,111800000.0
2009-03-03 13:51:00,1.47965,1.4798,1.4795,1.4797,136400000.0
2009-03-03 13:52:00,1.4797,1.48,1.47965,1.47975,162400000.0
2009-03-03 13:53:00,1.4798,1.4801,1.47965,1.48005,104400000.0
2009-03-03 13:54:00,1.4801,1.4801,1.47995,1.4801,135000000.0
2009-03-03 13:55:00,1.48,1.48,1.4799,1.47995,124800000.0
2009-03-03 13:56:00,1.47995,1.4803,1.47995,1.4801,159400000.0
2009-03-03 13:57:00,1.4801,1.4802,1.48,1.48,160800000.0
2009-03-03 13:58:00,1.48,1.48005,1.4795,1.4798,113200000.0
2009-03-03 13:59:00,1.47975,1.4801,1.4796,1.4801,173800000.0
2009-03-03 14:00:00,1.4801,1.48015,1.48,1.48005,90400000.0
2009-03-03 14:01:00,1.4801,1.48055,1.48,1.48035,215200000.0
2009-03-03 14:02:00,1.48045,1.4807,1.4804,1.4806,139900000.0
2009-03-03 14:03:00,1.4806,1.48075,1.4804,1.48075,213400000.0
2009-03-03 14:04:00,1.48075,1.48135,1.48065,1.48125,207400000.0
2009-03-03 14:05:00,1.48125,1.48125,1.48065,1.4808,224000000.0
2009-03-03 14:06:00,1.48085,1.4809,1.4806,1.48085,100600000.0
2009-03-03 14:07:00,1.48075,1.4815,1.4807,1.48145,242800000.0
2009-03-03 14:08:00,1.48145,1.4816,1.481,1.481,162800000.0
2009-03-03 14:09:00,1.4811,1.48135,1.481,1.481,373800000.0
2009-03-03 14:10:00,1.481,1.48155,1.481,1.4813,255400000.0
2009-03-03 14:11:00,1.4813,1.4816,1.4811,1.4811,176300000.0
2009-03-03 14:12:00,1.4812,1.48125,1.4811,1.4811,105400000.0
2009-03-03 14:13:00,1.4812,1.48155,1.48105,1.4813,182000000.0
2009-03-03 14:14:00,1.4813,1.48155,1.4812,1.4814,194800000.0
2009-03-03 14:15:00,1.4815,1.4816,1.4813,1.4815,199600000.0
2009-03-03 14:16:00,1.4815,1.48165,1.48135,1.4815,69800000.0
2009-03-03 14:17:00,1.4815,1.4816,1.4814,1.4814,74800000.0
2009-03-03 14:18:00,1.4814,1.48185,1.4813,1.4814,152000000.0
2009-03-03 14:19:00,1.4814,1.4817,1.4814,1.4817,191800000.0
2009-03-03 14:20:00,1.4817,1.4818,1.48155,1.4817,139199999.0
2009-03-03 14:21:00,1.4817,1.48185,1.4816,1.4816,151000000.0
2009-03-03 14:22:00,1.4816,1.48175,1.4816,1.4817,169000000.0
2009-03-03 14:23:00,1.4816,1.48185,1.4815,1.4816,257200000.0
2009-03-03 14:24:00,1.4816,1.48205,1.4816,1.4819,143400000.0
2009-03-03 14:25:00,1.4819,1.4823,1.48165,1.4821,154000000.0
2009-03-03 14:26:00,1.4822,1.4822,1.4815,1.4815,78600000.0
2009-03-03 14:27:00,1.4815,1.48165,1.4814,1.4815,279200000.0
2009-03-03 14:28:00,1.4816,1.48175,1.4815,1.48175,127800000.0
2009-03-03 14:29:00,1.48175,1.48195,1.48175,1.48175,177800000.0
2009-03-03 14:30:00,1.48185,1.48185,1.4815,1.4815,212600000.0
2009-03-03 14:31:00,1.4815,1.48155,1.4814,1.4815,257600001.0
2009-03-03 14:32:00,1.4815,1.4816,1.4815,1.48155,122600000.0
2009-03-03 14:33:00,1.48155,1.48205,1.48145,1.4817,203600000.0
2009-03-03 14:34:00,1.4817,1.48185,1.48145,1.4816,207800000.0
2009-03-03 14:35:00,1.48165,1.48165,1.4815,1.4815,184800000.0
2009-03-03 14:36:00,1.4815,1.4817,1.48145,1.4815,203000000.0
2009-03-03 14:37:00,1.4815,1.48165,1.4815,1.48165,120400000.0
2009-03-03 14:38:00,1.4816,1.48215,1.4816,1.48195,271000000.0
2009-03-03 14:39:00,1.48195,1.4822,1.48185,1.4822,125200000.0
2009-03-03 14:40:00,1.48205,1.4822,1.4818,1.48195,126000000.0
2009-03-03 14:41:00,1.48205,1.4822,1.4819,1.4819,116800000.0
2009-03-03 14:42:00,1.4819,1.4823,1.48185,1.4823,154000000.0
2009-03-03 14:43:00,1.4824,1.4824,1.48205,1.48215,227400000.0
2009-03-03 14:44:00,1.48215,1.4822,1.4821,1.4822,36400000.0
2009-03-03 14:45:00,1.482,1.4821,1.482,1.482,68600000.0
2009-03-03 14:46:00,1.48195,1.482,1.4818,1.4819,103800000.0
2009-03-03 14:47:00,1.4819,1.4821,1.4817,1.4821,92400000.0
2009-03-03 14:48:00,1.4821,1.4822,1.482,1.48215,106600000.0
2009-03-03 14:49:00,1.48215,1.48215,1.48185,1.4819,185800000.0
2009-03-03 14:50:00,1.4819,1.48205,1.48185,1.4819,113600000.0
2009-03-03 14:51:00,1.4819,1.4821,1.4819,1.482,75000000.0
2009-03-03 14:52:00,1.482,1.482,1.4818,1.4818,29600000.0
2009-03-03 14:53:00,1.4818,1.4819,1.48105,1.4811,128200000.0
2009-03-03 14:54:00,1.4811,1.4811,1.4806,1.48105,208800000.0
2009-03-03 14:55:00,1.48105,1.48125,1.48105,1.48125,242600000.0
2009-03-03 14:56:00,1.48125,1.48125,1.4808,1.4811,228200000.0
2009-03-03 14:57:00,1.48105,1.4814,1.48105,1.4814,145000001.0
2009-03-03 14:58:00,1.48135,1.48135,1.481,1.4811,153500000.0
2009-03-03 14:59:00,1.4811,1.4811,1.4808,1.4809,234600000.0
2009-03-03 15:00:00,1.4809,1.4811,1.4809,1.4811,80000000.0
2009-03-03 15:01:00,1.481,1.48185,1.481,1.48145,256800000.0
2009-03-03 15:02:00,1.48145,1.4817,1.4814,1.4817,153400000.0
2009-03-03 15:03:00,1.4817,1.4818,1.4815,1.4817,160300000.0
2009-03-03 15:04:00,1.4817,1.482,1.4817,1.482,158200000.0
2009-03-03 15:05:00,1.482,1.4821,1.482,1.482,33600000.0
2009-03-03 15:06:00,1.482,1.4821,1.4819,1.4819,89000000.0
2009-03-03 15:07:00,1.4819,1.48195,1.4818,1.48185,81600000.0
2009-03-03 15:08:00,1.48185,1.48185,1.4816,1.4816,165800000.0
2009-03-03 15:09:00,1.48165,1.4819,1.48165,1.48185,88600000.0
2009-03-03 15:10:00,1.4819,1.48205,1.4818,1.48185,73400000.0
2009-03-03 15:11:00,1.48185,1.48185,1.4817,1.48175,45000000.0
2009-03-03 15:12:00,1.48175,1.4819,1.48165,1.4818,196400000.0
2009-03-03 15:13:00,1.4818,1.48205,1.4818,1.48205,132200000.0
2009-03-03 15:14:00,1.48205,1.48265,1.48195,1.48255,170000000.0
2009-03-03 15:15:00,1.4826,1.4826,1.48215,1.4823,310000000.0
2009-03-03 15:16:00,1.4823,1.4825,1.48225,1.4823,128400000.0
2009-03-03 15:17:00,1.48235,1.48255,1.4823,1.4824,146400000.0
2009-03-03 15:18:00,1.4824,1.48255,1.48235,1.4825,55000000.0
2009-03-03 15:19:00,1.4824,1.4826,1.4824,1.4825,121800000.0
2009-03-03 15:20:00,1.4824,1.4826,1.4824,1.4825,58800000.0
2009-03-03 15:21:00,1.4825,1.48275,1.4825,1.4825,102200000.0
2009-03-03 15:22:00,1.4826,1.48275,1.48245,1.48255,228800000.0
2009-03-03 15:23:00,1.4825,1.4828,1.4824,1.48265,249800000.0
2009-03-03 15:24:00,1.48265,1.4829,1.48265,1.4827,163200000.0
2009-03-03 15:25:00,1.4827,1.4828,1.48235,1.4825,222800000.0
2009-03-03 15:26:00,1.4826,1.4828,1.4825,1.4826,154200000.0
2009-03-03 15:27:00,1.4826,1.48275,1.48255,1.48255,171400000.0
2009-03-03 15:28:00,1.48255,1.4827,1.48235,1.48235,155600000.0
2009-03-03 15:29:00,1.4824,1.4828,1.48235,1.48255,194600000.0
2009-03-03 15:30:00,1.4826,1.4827,1.4824,1.4825,228600000.0
2009-03-03 15:31:00,1.4825,1.4827,1.4821,1.48215,151800000.0
2009-03-03 15:32:00,1.48215,1.48225,1.48195,1.48205,140600000.0
2009-03-03 15:33:00,1.482,1.48235,1.4819,1.4822,98600000.0
2009-03-03 15:34:00,1.4822,1.4823,1.4822,1.48225,97800000.0
2009-03-03 15:35:00,1.4822,1.4824,1.48215,1.48225,154000000.0
2009-03-03 15:36:00,1.4822,1.4826,1.4822,1.48235,166400000.0
2009-03-03 15:37:00,1.48235,1.4824,1.4823,1.4823,117800000.0
2009-03-03 15:38:00,1.48225,1.4823,1.48185,1.482,185200000.0
2009-03-03 15:39:00,1.4821,1.4823,1.48205,1.48205,122600000.0
2009-03-03 15:40:00,1.4821,1.4822,1.482,1.4822,85200000.0
2009-03-03 15:41:00,1.4822,1.48225,1.4821,1.48225,148400000.0
2009-03-03 15:42:00,1.48215,1.4822,1.4818,1.48185,188200000.0
2009-03-03 15:43:00,1.48185,1.4821,1.48185,1.4819,234400000.0
2009-03-03 15:44:00,1.4819,1.482,1.48185,1.48185,116200000.0
2009-03-03 15:45:00,1.48185,1.48215,1.4817,1.4818,117000000.0
2009-03-03 15:46:00,1.4818,1.4818,1.4816,1.4816,139600000.0
2009-03-03 15:47:00,1.4817,1.48195,1.4817,1.4819,135600000.0
2009-03-03 15:48:00,1.48195,1.48205,1.4818,1.4819,81400000.0
2009-03-03 15:49:00,1.4819,1.4819,1.48165,1.4817,149800000.0
2009-03-03 15:50:00,1.4817,1.48185,1.48165,1.4818,131400000.0
2009-03-03 15:51:00,1.4818,1.4819,1.4815,1.4817,242000000.0
2009-03-03 15:52:00,1.4817,1.4819,1.4814,1.4814,228800000.0
2009-03-03 15:53:00,1.4814,1.4815,1.4813,1.4815,139000000.0
2009-03-03 15:54:00,1.4815,1.4816,1.48145,1.4815,138400000.0
2009-03-03 15:55:00,1.48155,1.48155,1.4813,1.4815,168800000.0
2009-03-03 15:56:00,1.4815,1.4815,1.4813,1.48135,143000000.0
2009-03-03 15:57:00,1.48135,1.4814,1.4812,1.4812,194800000.0
2009-03-03 15:58:00,1.4812,1.48145,1.4812,1.48135,126400000.0
2009-03-03 15:59:00,1.48125,1.4816,1.48115,1.4814,281399999.0
2009-03-03 16:00:00,1.4814,1.4814,1.48095,1.48105,253200000.0
2009-03-03 16:01:00,1.48105,1.4813,1.481,1.48115,140400000.0
2009-03-03 16:02:00,1.48115,1.48125,1.4806,1.4806,146200000.0
2009-03-03 16:03:00,1.4806,1.48075,1.4803,1.4803,224600000.0
2009-03-03 16:04:00,1.4803,1.48055,1.4798,1.4801,207400000.0
2009-03-03 16:05:00,1.4801,1.4804,1.4798,1.4798,331200000.0
2009-03-03 16:06:00,1.4798,1.48015,1.4795,1.4799,203400000.0
2009-03-03 16:07:00,1.4799,1.4799,1.47975,1.4798,159200000.0
2009-03-03 16:08:00,1.4798,1.4798,1.4795,1.47955,247800000.0
2009-03-03 16:09:00,1.47955,1.4797,1.47945,1.4796,123800000.0
2009-03-03 16:10:00,1.4796,1.4798,1.4795,1.4798,133600000.0
2009-03-03 16:11:00,1.47975,1.47985,1.4797,1.47975,145800000.0
2009-03-03 16:12:00,1.4797,1.4801,1.47955,1.47975,225400000.0
2009-03-03 16:13:00,1.47975,1.48015,1.4797,1.48005,174400000.0
2009-03-03 16:14:00,1.48,1.48035,1.48,1.4801,193800000.0
2009-03-03 16:15:00,1.48015,1.4807,1.48,1.4807,199600000.0
2009-03-03 16:16:00,1.48065,1.481,1.4806,1.4807,247600000.0
2009-03-03 16:17:00,1.4807,1.4808,1.48045,1.4808,257800000.0
2009-03-03 16:18:00,1.4808,1.48085,1.47995,1.4802,234000000.0
2009-03-03 16:19:00,1.4801,1.4805,1.48,1.4803,193200000.0
2009-03-03 16:20:00,1.48035,1.48035,1.4802,1.4802,56200000.0
2009-03-03 16:21:00,1.4802,1.4804,1.4801,1.4803,161000000.0
2009-03-03 16:22:00,1.4803,1.4803,1.47995,1.48,157200000.0
2009-03-03 16:23:00,1.48,1.4802,1.48,1.48005,186000000.0
2009-03-03 16:24:00,1.48005,1.4802,1.48,1.48005,222000000.0
2009-03-03 16:25:00,1.4802,1.4803,1.47995,1.48,143800000.0
2009-03-03 16:26:00,1.48,1.48,1.47975,1.4798,61000000.0
2009-03-03 16:27:00,1.47995,1.47995,1.4798,1.4798,66000000.0
2009-03-03 16:28:00,1.4799,1.4799,1.4798,1.4799,180400000.0
2009-03-03 16:29:00,1.4799,1.4802,1.4798,1.48,210200000.0
2009-03-03 16:30:00,1.48,1.48065,1.47995,1.4806,237600000.0
2009-03-03 16:31:00,1.4806,1.4806,1.48005,1.4804,205600000.0
2009-03-03 16:32:00,1.48035,1.4805,1.4802,1.48035,205000000.0
2009-03-03 16:33:00,1.4804,1.4806,1.48035,1.48035,143200000.0
2009-03-03 16:34:00,1.4804,1.48045,1.47985,1.48005,243000000.0
2009-03-03 16:35:00,1.48005,1.4802,1.4798,1.4798,199200000.0
2009-03-03 16:36:00,1.4798,1.48,1.47945,1.4798,231600000.0
2009-03-03 16:37:00,1.4798,1.4798,1.47955,1.4796,149000000.0
2009-03-03 16:38:00,1.4797,1.47985,1.4795,1.4797,232600000.0
2009-03-03 16:39:00,1.4798,1.4804,1.4798,1.48025,246800000.0
2009-03-03 16:40:00,1.48025,1.48025,1.4796,1.48,213900000.0
2009-03-03 16:41:00,1.47995,1.4803,1.47985,1.48025,300099999.0
2009-03-03 16:42:00,1.48025,1.4804,1.47975,1.47995,366700000.0
2009-03-03 16:43:00,1.4799,1.48025,1.47975,1.4802,228200000.0
2009-03-03 16:44:00,1.48025,1.48035,1.47975,1.4798,155000000.0
2009-03-03 16:45:00,1.4798,1.4798,1.47955,1.4797,286000000.0
2009-03-03 16:46:00,1.47975,1.4798,1.4796,1.4798,289200000.0
2009-03-03 16:47:00,1.4798,1.47985,1.4796,1.47965,185000000.0
2009-03-03 16:48:00,1.47965,1.4797,1.4793,1.4793,208400000.0
2009-03-03 16:49:00,1.4793,1.4794,1.4792,1.4792,199200000.0
2009-03-03 16:50:00,1.4792,1.4792,1.47845,1.47915,193600001.0
2009-03-03 16:51:00,1.47915,1.4799,1.47905,1.4798,302199999.0
2009-03-03 16:52:00,1.4798,1.4798,1.4791,1.4796,269600000.0
2009-03-03 16:53:00,1.4796,1.47995,1.4793,1.4799,207600000.0
2009-03-03 16:54:00,1.4799,1.4805,1.47985,1.48,209800000.0
2009-03-03 16:55:00,1.48,1.4801,1.47935,1.47965,199400000.0
2009-03-03 16:56:00,1.4797,1.48025,1.47955,1.4802,195400000.0
2009-03-03 16:57:00,1.48015,1.4804,1.4799,1.48005,253400000.0
2009-03-03 16:58:00,1.48005,1.48055,1.4799,1.4805,163400000.0
2009-03-03 16:59:00,1.4804,1.48055,1.4802,1.48035,137800000.0
2009-03-03 17:00:00,1.48035,1.48045,1.479,1.4792,361899999.0
2009-03-03 17:01:00,1.47925,1.4805,1.47915,1.4803,380899999.0
2009-03-03 17:02:00,1.4802,1.4807,1.47965,1.48,371999999.0
2009-03-03 17:03:00,1.48,1.48035,1.4797,1.48015,291999999.0
2009-03-03 17:04:00,1.4802,1.4806,1.4801,1.48035,291000000.0
2009-03-03 17:05:00,1.4805,1.4807,1.47985,1.4806,351800000.0
2009-03-03 17:06:00,1.48065,1.48075,1.48035,1.48065,223200000.0
2009-03-03 17:07:00,1.4807,1.48085,1.48035,1.4804,248600000.0
2009-03-03 17:08:00,1.4804,1.4805,1.4802,1.4804,202000000.0
2009-03-03 17:09:00,1.4804,1.48045,1.4796,1.4797,258800000.0
2009-03-03 17:10:00,1.4797,1.47985,1.4795,1.4796,170200000.0
2009-03-03 17:11:00,1.4796,1.4799,1.4795,1.4796,248000000.0
2009-03-03 17:12:00,1.47955,1.48,1.4795,1.48,199600000.0
2009-03-03 17:13:00,1.4799,1.48,1.47945,1.4795,225800000.0
2009-03-03 17:14:00,1.4795,1.4798,1.47925,1.47925,234000000.0
2009-03-03 17:15:00,1.4792,1.4796,1.4792,1.4792,292500000.0
2009-03-03 17:16:00,1.47925,1.47935,1.479,1.47925,231700000.0
2009-03-03 17:17:00,1.4792,1.4798,1.4792,1.4798,162400000.0
2009-03-03 17:18:00,1.4798,1.47995,1.47925,1.4794,235200000.0
2009-03-03 17:19:00,1.4795,1.48,1.4795,1.48,258000000.0
2009-03-03 17:20:00,1.48,1.4802,1.4798,1.4801,218800000.0
2009-03-03 17:21:00,1.4801,1.4801,1.47965,1.4797,105800000.0
2009-03-03 17:22:00,1.4797,1.48005,1.47955,1.47995,118100000.0
2009-03-03 17:23:00,1.48,1.48015,1.4798,1.47995,127600000.0
2009-03-03 17:24:00,1.47995,1.4803,1.4799,1.4803,159000000.0
2009-03-03 17:25:00,1.48015,1.4804,1.4801,1.4803,238400000.0
2009-03-03 17:26:00,1.4802,1.4802,1.4798,1.4798,175200000.0
2009-03-03 17:27:00,1.47985,1.4802,1.47965,1.48,241800000.0
2009-03-03 17:28:00,1.48,1.4803,1.4798,1.48015,255000000.0
2009-03-03 17:29:00,1.4802,1.4805,1.4802,1.4803,135600001.0
2009-03-03 17:30:00,1.4803,1.4803,1.48,1.4802,277600000.0
2009-03-03 17:31:00,1.4802,1.4811,1.48005,1.4809,215400000.0
2009-03-03 17:32:00,1.4809,1.4809,1.4805,1.4807,178400000.0
2009-03-03 17:33:00,1.4807,1.4812,1.4806,1.481,173200000.0
2009-03-03 17:34:00,1.481,1.4811,1.48075,1.4808,188000000.0
2009-03-03 17:35:00,1.4808,1.48085,1.48035,1.48035,230000000.0
2009-03-03 17:36:00,1.4803,1.4805,1.48,1.4804,268200000.0
2009-03-03 17:37:00,1.4804,1.4804,1.4795,1.4796,264900000.0
2009-03-03 17:38:00,1.47955,1.4803,1.47955,1.48,215600000.0
2009-03-03 17:39:00,1.48,1.4801,1.47935,1.47975,183200000.0
2009-03-03 17:40:00,1.47975,1.4798,1.4791,1.4798,276800000.0
2009-03-03 17:41:00,1.4798,1.4799,1.4797,1.47975,202000000.0
2009-03-03 17:42:00,1.47975,1.4801,1.4797,1.48005,274200000.0
2009-03-03 17:43:00,1.48005,1.48015,1.4798,1.4799,260000000.0
2009-03-03 17:44:00,1.4799,1.48075,1.4798,1.48025,275000000.0
2009-03-03 17:45:00,1.48025,1.4806,1.48015,1.4805,193000000.0
2009-03-03 17:46:00,1.4805,1.4805,1.48,1.48,221200000.0
2009-03-03 17:47:00,1.4801,1.4804,1.48,1.48035,276400000.0
2009-03-03 17:48:00,1.4803,1.48045,1.4802,1.48025,182400000.0
2009-03-03 17:49:00,1.48025,1.48045,1.47995,1.48,186200000.0
2009-03-03 17:50:00,1.48,1.48045,1.47995,1.48005,156200000.0
2009-03-03 17:51:00,1.48005,1.4804,1.47975,1.47985,121800000.0
2009-03-03 17:52:00,1.47985,1.47985,1.47935,1.47975,196600000.0
2009-03-03 17:53:00,1.4797,1.4798,1.4795,1.47955,226600000.0
2009-03-03 17:54:00,1.47955,1.47965,1.4793,1.4795,279200000.0
2009-03-03 17:55:00,1.4795,1.4796,1.4794,1.4795,201600001.0
2009-03-03 17:56:00,1.4795,1.47975,1.4792,1.4796,260200000.0
2009-03-03 17:57:00,1.4796,1.4796,1.47895,1.4794,260000000.0
2009-03-03 17:58:00,1.4794,1.4795,1.4789,1.4789,238600000.0
2009-03-03 17:59:00,1.479,1.47955,1.4789,1.47935,247000000.0
2009-03-03 18:00:00,1.4793,1.4795,1.4792,1.4795,222400000.0
2009-03-03 18:01:00,1.4795,1.4797,1.47925,1.4794,207800000.0
2009-03-03 18:02:00,1.4794,1.4794,1.47905,1.4791,240600000.0
2009-03-03 18:03:00,1.47915,1.4792,1.4782,1.4784,185400000.0
2009-03-03 18:04:00,1.47845,1.4785,1.47765,1.478,165800000.0
2009-03-03 18:05:00,1.47805,1.4784,1.47805,1.4783,165800000.0
2009-03-03 18:06:00,1.47825,1.47825,1.47765,1.47785,130400000.0
2009-03-03 18:07:00,1.47785,1.47865,1.4778,1.47855,102800000.0
2009-03-03 18:08:00,1.4786,1.4788,1.47795,1.47805,203200000.0
2009-03-03 18:09:00,1.4781,1.4781,1.47735,1.47745,194400000.0
2009-03-03 18:10:00,1.4775,1.4775,1.4766,1.4768,251199999.0
2009-03-03 18:11:00,1.4768,1.4768,1.476,1.476,314500000.0
2009-03-03 18:12:00,1.476,1.4764,1.476,1.47605,302200000.0
2009-03-03 18:13:00,1.47605,1.47615,1.4756,1.47585,302200000.0
2009-03-03 18:14:00,1.47585,1.4767,1.4758,1.4767,282800000.0
2009-03-03 18:15:00,1.4767,1.4769,1.4761,1.4762,240800000.0
2009-03-03 18:16:00,1.47615,1.4767,1.47585,1.47665,177600000.0
2009-03-03 18:17:00,1.4767,1.477,1.4762,1.4762,311000000.0
2009-03-03 18:18:00,1.4762,1.4765,1.4762,1.4763,242400000.0
2009-03-03 18:19:00,1.4763,1.4766,1.4762,1.4764,217400000.0
2009-03-03 18:20:00,1.4763,1.4764,1.47585,1.4763,323000000.0
2009-03-03 18:21:00,1.4763,1.4763,1.4758,1.4759,216100000.0
2009-03-03 18:22:00,1.4759,1.4763,1.4759,1.4763,302800000.0
2009-03-03 18:23:00,1.4763,1.4763,1.4758,1.4762,300000000.0
2009-03-03 18:24:00,1.4762,1.4765,1.47605,1.4765,296600000.0
2009-03-03 18:25:00,1.47645,1.4765,1.4762,1.47625,197000000.0
2009-03-03 18:26:00,1.4764,1.47675,1.47635,1.4766,231000000.0
2009-03-03 18:27:00,1.4766,1.4768,1.47655,1.4766,234800000.0
2009-03-03 18:28:00,1.4766,1.4771,1.4766,1.4771,197600000.0
2009-03-03 18:29:00,1.4771,1.4772,1.477,1.4771,138200000.0
2009-03-03 18:30:00,1.4771,1.4772,1.47685,1.47695,233600000.0
2009-03-03 18:31:00,1.477,1.477,1.47665,1.47675,134200000.0
2009-03-03 18:32:00,1.4768,1.47685,1.4765,1.4768,220200000.0
2009-03-03 18:33:00,1.4768,1.4768,1.4765,1.4765,143000000.0
2009-03-03 18:34:00,1.4765,1.4767,1.4765,1.47655,186000000.0
2009-03-03 18:35:00,1.4766,1.4766,1.4765,1.4765,140000000.0
2009-03-03 18:36:00,1.4765,1.4765,1.4759,1.4763,191800000.0
2009-03-03 18:37:00,1.4763,1.4763,1.47585,1.476,284000000.0
2009-03-03 18:38:00,1.47595,1.47595,1.4757,1.47585,189600000.0
2009-03-03 18:39:00,1.4759,1.47595,1.47555,1.4756,197800000.0
2009-03-03 18:40:00,1.47555,1.4757,1.4755,1.4756,206800000.0
2009-03-03 18:41:00,1.4756,1.4758,1.47555,1.4756,183600000.0
2009-03-03 18:42:00,1.4756,1.4756,1.4745,1.4745,271800000.0
2009-03-03 18:43:00,1.4745,1.47495,1.47345,1.47485,365600000.0
2009-03-03 18:44:00,1.47485,1.47495,1.4744,1.4747,240800000.0
2009-03-03 18:45:00,1.4747,1.475,1.4742,1.47465,233400000.0
2009-03-03 18:46:00,1.47465,1.475,1.47465,1.47495,154800000.0
2009-03-03 18:47:00,1.4751,1.4751,1.4747,1.47485,139600000.0
2009-03-03 18:48:00,1.47495,1.47505,1.4747,1.4747,195200000.0
2009-03-03 18:49:00,1.47475,1.47495,1.4746,1.4747,193600000.0
2009-03-03 18:50:00,1.47475,1.4749,1.4746,1.47475,135400000.0
2009-03-03 18:51:00,1.4747,1.475,1.47445,1.4745,107200000.0
2009-03-03 18:52:00,1.47455,1.47455,1.47405,1.47415,109600000.0
2009-03-03 18:53:00,1.4741,1.4743,1.4737,1.4741,258800000.0
2009-03-03 18:54:00,1.4741,1.47455,1.47385,1.47455,133800000.0
2009-03-03 18:55:00,1.47455,1.47455,1.4742,1.47435,71400000.0
2009-03-03 18:56:00,1.4743,1.475,1.4742,1.47475,160600000.0
2009-03-03 18:57:00,1.47475,1.4751,1.47435,1.475,190200000.0
2009-03-03 18:58:00,1.4749,1.4751,1.4749,1.47495,99800000.0
2009-03-03 18:59:00,1.47495,1.4752,1.47485,1.47505,99400000.0
2009-03-03 19:00:00,1.47495,1.47575,1.47495,1.4757,120800000.0
2009-03-03 19:01:00,1.4756,1.4758,1.4756,1.4758,78400000.0
2009-03-03 19:02:00,1.4758,1.4763,1.4757,1.4757,203000000.0
2009-03-03 19:03:00,1.4757,1.4758,1.4757,1.4757,163000000.0
2009-03-03 19:04:00,1.4757,1.4758,1.47545,1.4757,137200000.0
2009-03-03 19:05:00,1.4757,1.4759,1.4756,1.4759,141400000.0
2009-03-03 19:06:00,1.47605,1.47615,1.47585,1.476,130200000.0
2009-03-03 19:07:00,1.4759,1.4765,1.4759,1.4763,121600000.0
2009-03-03 19:08:00,1.4763,1.47665,1.4763,1.4765,85200000.0
2009-03-03 19:09:00,1.4765,1.4765,1.4761,1.4762,145000000.0
2009-03-03 19:10:00,1.47615,1.47645,1.476,1.4763,232000000.0
2009-03-03 19:11:00,1.4762,1.4763,1.476,1.476,173600000.0
2009-03-03 19:12:00,1.476,1.4763,1.47585,1.476,104200000.0
2009-03-03 19:13:00,1.476,1.4765,1.476,1.4762,158200000.0
2009-03-03 19:14:00,1.4762,1.4768,1.4762,1.4768,159400000.0
2009-03-03 19:15:00,1.4768,1.4769,1.4765,1.4765,265400000.0
2009-03-03 19:16:00,1.47675,1.4769,1.47665,1.4769,133400000.0
2009-03-03 19:17:00,1.4768,1.477,1.47665,1.477,186400000.0
2009-03-03 19:18:00,1.477,1.477,1.4769,1.4769,76200000.0
2009-03-03 19:19:00,1.477,1.47715,1.4769,1.47715,96200000.0
2009-03-03 19:20:00,1.47705,1.4772,1.4769,1.4771,118400000.0
2009-03-03 19:21:00,1.4771,1.4771,1.4769,1.477,80800000.0
2009-03-03 19:22:00,1.4771,1.4771,1.4769,1.47705,108600000.0
2009-03-03 19:23:00,1.47725,1.4776,1.4771,1.4775,242000000.0
2009-03-03 19:24:00,1.4776,1.4776,1.4774,1.4774,205600000.0
2009-03-03 19:25:00,1.4774,1.4775,1.4774,1.4774,202800000.0
2009-03-03 19:26:00,1.47725,1.4774,1.47715,1.47725,112600000.0
2009-03-03 19:27:00,1.47725,1.4776,1.47715,1.47755,117400000.0
2009-03-03 19:28:00,1.4775,1.4776,1.4772,1.4772,194600000.0
2009-03-03 19:29:00,1.4773,1.4773,1.4766,1.477,263800000.0
2009-03-03 19:30:00,1.4769,1.4769,1.4765,1.47665,197600000.0
2009-03-03 19:31:00,1.47665,1.477,1.47665,1.47675,82800000.0
2009-03-03 19:32:00,1.47675,1.4769,1.4767,1.4767,187200000.0
2009-03-03 19:33:00,1.4767,1.4769,1.4767,1.4767,78200000.0
2009-03-03 19:34:00,1.4767,1.47675,1.4767,1.4767,99200000.0
2009-03-03 19:35:00,1.47675,1.47735,1.4767,1.4772,148400000.0
2009-03-03 19:36:00,1.4772,1.4772,1.47705,1.47705,163800000.0
2009-03-03 19:37:00,1.47705,1.47725,1.4769,1.47705,250000000.0
2009-03-03 19:38:00,1.47715,1.47735,1.477,1.477,95400000.0
2009-03-03 19:39:00,1.477,1.47705,1.4765,1.4766,211200000.0
2009-03-03 19:40:00,1.4766,1.4766,1.47595,1.47595,189400000.0
2009-03-03 19:41:00,1.47605,1.4764,1.476,1.4764,178800000.0
2009-03-03 19:42:00,1.4764,1.4764,1.47635,1.4764,50400000.0
2009-03-03 19:43:00,1.4764,1.4764,1.47615,1.4762,91800000.0
2009-03-03 19:44:00,1.4762,1.4763,1.4761,1.4763,151600000.0
2009-03-03 19:45:00,1.4763,1.4763,1.47605,1.4761,113200000.0
2009-03-03 19:46:00,1.4762,1.4762,1.476,1.476,94200000.0
2009-03-03 19:47:00,1.476,1.4763,1.476,1.47625,32400000.0
2009-03-03 19:48:00,1.47625,1.4764,1.476,1.476,75000000.0
2009-03-03 19:49:00,1.47565,1.476,1.47565,1.4758,156800000.0
2009-03-03 19:50:00,1.4758,1.4761,1.4756,1.4756,127600000.0
2009-03-03 19:51:00,1.4756,1.4756,1.47505,1.4753,84200000.0
2009-03-03 19:52:00,1.47535,1.4755,1.4749,1.4749,105300000.0
2009-03-03 19:53:00,1.47495,1.4751,1.47495,1.475,42600000.0
2009-03-03 19:54:00,1.475,1.4752,1.47485,1.4752,108400000.0
2009-03-03 19:55:00,1.4752,1.4754,1.47515,1.4752,74800000.0
2009-03-03 19:56:00,1.4752,1.4752,1.47485,1.47485,53000000.0
2009-03-03 19:57:00,1.47485,1.47535,1.47485,1.47535,126000000.0
2009-03-03 19:58:00,1.47545,1.47545,1.475,1.475,76000000.0
2009-03-03 19:59:00,1.47495,1.4753,1.47495,1.4753,59600000.0
2009-03-03 20:00:00,1.47525,1.4753,1.4751,1.47515,69600000.0
2009-03-03 20:01:00,1.47515,1.4753,1.47515,1.47515,26400000.0
2009-03-03 20:02:00,1.47515,1.4752,1.475,1.475,68400000.0
2009-03-03 20:03:00,1.47505,1.4751,1.4749,1.475,107799999.0
2009-03-03 20:04:00,1.4751,1.4753,1.47495,1.47515,128000000.0
2009-03-03 20:05:00,1.4751,1.4753,1.47495,1.47505,221000000.0
2009-03-03 20:06:00,1.4751,1.47555,1.475,1.4755,78400000.0
2009-03-03 20:07:00,1.4754,1.4754,1.47495,1.47495,182400000.0
2009-03-03 20:08:00,1.4749,1.475,1.4749,1.475,133000000.0
2009-03-03 20:09:00,1.475,1.47505,1.47485,1.475,128800000.0
2009-03-03 20:10:00,1.475,1.475,1.47465,1.4749,65200000.0
2009-03-03 20:11:00,1.4749,1.4755,1.4749,1.47525,133000000.0
2009-03-03 20:12:00,1.47525,1.4754,1.47525,1.4754,124600000.0
2009-03-03 20:13:00,1.4754,1.47595,1.4754,1.47575,96000000.0
2009-03-03 20:14:00,1.4757,1.4758,1.4757,1.4757,60600000.0
2009-03-03 20:15:00,1.4757,1.47605,1.4757,1.476,49800000.0
2009-03-03 20:16:00,1.476,1.47635,1.4758,1.4761,219200000.0
2009-03-03 20:17:00,1.4761,1.4765,1.4761,1.4763,141200000.0
2009-03-03 20:18:00,1.4763,1.4763,1.4763,1.4763,54400000.0
2009-03-03 20:19:00,1.4763,1.4765,1.4763,1.4764,105000000.0
2009-03-03 20:20:00,1.4764,1.47655,1.4763,1.4764,57800000.0
2009-03-03 20:21:00,1.4764,1.4765,1.4764,1.4765,9600000.0
2009-03-03 20:22:00,1.4765,1.4765,1.4765,1.4765,16800000.0
2009-03-03 20:23:00,1.4765,1.4765,1.4761,1.47615,86600000.0
2009-03-03 20:24:00,1.4761,1.4763,1.4761,1.47625,129600000.0
2009-03-03 20:25:00,1.4762,1.4763,1.4761,1.4762,135600000.0
2009-03-03 20:26:00,1.4762,1.4762,1.4761,1.4761,48000000.0
2009-03-03 20:27:00,1.4761,1.47635,1.47585,1.4759,144400000.0
2009-03-03 20:28:00,1.47595,1.4764,1.47595,1.47615,79400000.0
2009-03-03 20:29:00,1.4762,1.47645,1.4761,1.4761,195200000.0
2009-03-03 20:30:00,1.4761,1.47645,1.4761,1.4763,138800000.0
2009-03-03 20:31:00,1.4763,1.47645,1.4761,1.4764,82800000.0
2009-03-03 20:32:00,1.4764,1.4764,1.47595,1.47595,120800000.0
2009-03-03 20:33:00,1.4759,1.4761,1.4757,1.476,140000000.0
2009-03-03 20:34:00,1.476,1.47625,1.4758,1.4758,111200000.0
2009-03-03 20:35:00,1.4758,1.4758,1.47535,1.4755,230800000.0
2009-03-03 20:36:00,1.4755,1.4755,1.4751,1.4752,199200000.0
2009-03-03 20:37:00,1.4752,1.4752,1.475,1.475,124400000.0
2009-03-03 20:38:00,1.475,1.4754,1.475,1.47535,200800000.0
2009-03-03 20:39:00,1.4753,1.47545,1.4752,1.47535,185000000.0
2009-03-03 20:40:00,1.4753,1.47555,1.4753,1.4755,159400000.0
2009-03-03 20:41:00,1.4755,1.4757,1.4752,1.4752,149400000.0
2009-03-03 20:42:00,1.4752,1.47545,1.47515,1.47525,162000000.0
2009-03-03 20:43:00,1.47525,1.4755,1.4752,1.4753,491800000.0
2009-03-03 20:44:00,1.4753,1.47575,1.4753,1.4757,190400000.0
2009-03-03 20:45:00,1.4757,1.47585,1.47545,1.4756,130600000.0
2009-03-03 20:46:00,1.4756,1.4756,1.4754,1.4756,184200000.0
2009-03-03 20:47:00,1.4756,1.4756,1.4754,1.4754,259200000.0
2009-03-03 20:48:00,1.4754,1.4756,1.4751,1.4751,167800000.0
2009-03-03 20:49:00,1.4751,1.47515,1.475,1.4751,42200000.0
2009-03-03 20:50:00,1.4751,1.47525,1.4751,1.4751,122400000.0
2009-03-03 20:51:00,1.47515,1.47535,1.4751,1.4751,94000000.0
2009-03-03 20:52:00,1.4751,1.4752,1.4751,1.47515,77800000.0
2009-03-03 20:53:00,1.47515,1.47565,1.47505,1.4755,121600000.0
2009-03-03 20:54:00,1.4757,1.4758,1.4754,1.4758,83000000.0
2009-03-03 20:55:00,1.4758,1.47595,1.4758,1.47585,54400000.0
2009-03-03 20:56:00,1.47595,1.47605,1.4752,1.4753,149000000.0
2009-03-03 20:57:00,1.47525,1.4755,1.47525,1.4753,90000000.0
2009-03-03 20:58:00,1.47535,1.4757,1.4753,1.4757,73000000.0
2009-03-03 20:59:00,1.47585,1.4761,1.47585,1.476,59400000.0
2009-03-03 21:00:00,1.476,1.47635,1.47595,1.47635,64800000.0
2009-03-03 21:01:00,1.47635,1.4764,1.4755,1.47575,197000000.0
2009-03-03 21:02:00,1.47575,1.4758,1.4755,1.4756,148000000.0
2009-03-03 21:03:00,1.4756,1.47595,1.47555,1.4759,111000000.0
2009-03-03 21:04:00,1.4759,1.476,1.4759,1.476,80200000.0
2009-03-03 21:05:00,1.476,1.4761,1.47595,1.476,172400000.0
2009-03-03 21:06:00,1.476,1.47615,1.476,1.47615,75200000.0
2009-03-03 21:07:00,1.4761,1.4762,1.476,1.4762,86600000.0
2009-03-03 21:08:00,1.47615,1.47615,1.4757,1.4757,193800000.0
2009-03-03 21:09:00,1.4757,1.47585,1.4757,1.4758,127000000.0
2009-03-03 21:10:00,1.4758,1.47585,1.4757,1.4758,96400000.0
2009-03-03 21:11:00,1.4758,1.4762,1.47575,1.4759,83000000.0
2009-03-03 21:12:00,1.4759,1.4768,1.4758,1.4767,194400000.0
2009-03-03 21:13:00,1.4766,1.47665,1.4764,1.4764,53400000.0
2009-03-03 21:14:00,1.47635,1.47635,1.476,1.47625,218400000.0
2009-03-03 21:15:00,1.4762,1.47625,1.4762,1.4762,136800000.0
2009-03-03 21:16:00,1.4762,1.4763,1.4762,1.4763,11200000.0
2009-03-03 21:17:00,1.4762,1.4762,1.476,1.476,114400000.0
2009-03-03 21:18:00,1.476,1.47615,1.476,1.47615,72600000.0
2009-03-03 21:19:00,1.47605,1.47645,1.47605,1.47615,128600000.0
2009-03-03 21:20:00,1.47615,1.47635,1.47595,1.47635,77600000.0
2009-03-03 21:21:00,1.4763,1.4765,1.47625,1.47635,97600000.0
2009-03-03 21:22:00,1.4765,1.4765,1.4761,1.47625,132400000.0
2009-03-03 21:23:00,1.47625,1.47665,1.4762,1.47665,98600000.0
2009-03-03 21:24:00,1.47665,1.47685,1.47645,1.47675,135800000.0
2009-03-03 21:25:00,1.47675,1.4771,1.47675,1.477,113600000.0
2009-03-03 21:26:00,1.47705,1.4773,1.477,1.4772,162000000.0
2009-03-03 21:27:00,1.47715,1.47725,1.4768,1.477,203000000.0
2009-03-03 21:28:00,1.4769,1.4773,1.47675,1.47715,168600000.0
2009-03-03 21:29:00,1.4771,1.47735,1.4771,1.47725,111200000.0
2009-03-03 21:30:00,1.4773,1.4774,1.47705,1.4773,74200000.0
2009-03-03 21:31:00,1.4773,1.47765,1.47685,1.47695,218200000.0
2009-03-03 21:32:00,1.4771,1.47735,1.47665,1.4771,243200000.0
2009-03-03 21:33:00,1.4772,1.4774,1.47675,1.4771,268800000.0
2009-03-03 21:34:00,1.4771,1.4773,1.47695,1.4773,188000000.0
2009-03-03 21:35:00,1.4773,1.4778,1.4773,1.4775,110200000.0
2009-03-03 21:36:00,1.47745,1.4777,1.47715,1.4775,126600000.0
2009-03-03 21:37:00,1.47755,1.4779,1.4775,1.47755,213600000.0
2009-03-03 21:38:00,1.4775,1.47755,1.47725,1.47735,119000000.0
2009-03-03 21:39:00,1.47745,1.47745,1.4771,1.4771,86000000.0
2009-03-03 21:40:00,1.4771,1.4775,1.4771,1.4772,108200000.0
2009-03-03 21:41:00,1.4772,1.4775,1.47685,1.47725,200600000.0
2009-03-03 21:42:00,1.4773,1.4774,1.4769,1.4774,226800000.0
2009-03-03 21:43:00,1.47745,1.47745,1.47675,1.477,216800000.0
2009-03-03 21:44:00,1.477,1.4777,1.477,1.4775,129400000.0
2009-03-03 21:45:00,1.4775,1.47785,1.47655,1.47755,240200000.0
2009-03-03 21:46:00,1.4775,1.4777,1.47725,1.47765,247800000.0
2009-03-03 21:47:00,1.4776,1.4784,1.47755,1.47825,120400000.0
2009-03-03 21:48:00,1.4782,1.47825,1.47735,1.478,197600000.0
2009-03-03 21:49:00,1.4781,1.47825,1.47775,1.47805,313400000.0
2009-03-03 21:50:00,1.47805,1.47825,1.47775,1.478,184400000.0
2009-03-03 21:51:00,1.47795,1.4783,1.4779,1.47795,134000000.0
2009-03-03 21:52:00,1.4779,1.47825,1.4777,1.4782,111800000.0
2009-03-03 21:53:00,1.4782,1.4789,1.4782,1.4785,167400000.0
2009-03-03 21:54:00,1.47855,1.47865,1.4785,1.4786,119200000.0
2009-03-03 21:55:00,1.47865,1.4791,1.4786,1.4789,177400000.0
2009-03-03 21:56:00,1.479,1.47915,1.47875,1.47905,106600000.0
2009-03-03 21:57:00,1.479,1.479,1.47865,1.47875,176600000.0
2009-03-03 21:58:00,1.47875,1.47915,1.4787,1.479,99000000.0
2009-03-03 21:59:00,1.47895,1.47905,1.47895,1.479,29600000.0
2009-03-03 22:00:00,1.47895,1.4795,1.47895,1.479,215000000.0
2009-03-03 22:01:00,1.479,1.47905,1.47875,1.47875,170600000.0
2009-03-03 22:02:00,1.47885,1.47915,1.4788,1.4791,147400000.0
2009-03-03 22:03:00,1.47915,1.47955,1.47885,1.47915,118400000.0
2009-03-03 22:04:00,1.47925,1.47935,1.4787,1.4787,147400000.0
2009-03-03 22:05:00,1.4787,1.4798,1.47865,1.4797,214800000.0
2009-03-03 22:06:00,1.4797,1.4797,1.47875,1.4789,132600000.0
2009-03-03 22:07:00,1.47875,1.4789,1.4785,1.47855,208200000.0
2009-03-03 22:08:00,1.4785,1.47875,1.4785,1.4787,150200000.0
2009-03-03 22:09:00,1.47875,1.4794,1.47855,1.4794,150400000.0
2009-03-03 22:10:00,1.4795,1.4795,1.47865,1.479,227200000.0
2009-03-03 22:11:00,1.47895,1.4792,1.4788,1.4788,167400000.0
2009-03-03 22:12:00,1.47885,1.47885,1.4784,1.4785,100200000.0
2009-03-03 22:13:00,1.4785,1.47855,1.478,1.478,186400000.0
2009-03-03 22:14:00,1.47805,1.47805,1.4777,1.47785,152000000.0
2009-03-03 22:15:00,1.47785,1.47845,1.4777,1.4778,203200000.0
2009-03-03 22:16:00,1.4778,1.4781,1.4778,1.47805,139400000.0
2009-03-03 22:17:00,1.478,1.47825,1.47775,1.4779,121200000.0
2009-03-03 22:18:00,1.4779,1.47825,1.4778,1.4781,152200000.0
2009-03-03 22:19:00,1.4781,1.47825,1.4779,1.47815,139200000.0
2009-03-03 22:20:00,1.4783,1.47835,1.47795,1.47825,116400000.0
2009-03-03 22:21:00,1.47825,1.47875,1.47825,1.47855,95600000.0
2009-03-03 22:22:00,1.47855,1.4787,1.4779,1.47795,171400000.0
2009-03-03 22:23:00,1.47795,1.47805,1.47755,1.47755,199600000.0
2009-03-03 22:24:00,1.47755,1.4781,1.47755,1.47775,127600000.0
2009-03-03 22:25:00,1.47775,1.4781,1.47775,1.4781,39400000.0
2009-03-03 22:26:00,1.47795,1.47795,1.47745,1.47755,40800000.0
2009-03-03 22:27:00,1.47755,1.478,1.47755,1.4778,101400000.0
2009-03-03 22:28:00,1.47795,1.47795,1.4778,1.47795,22000000.0
2009-03-03 22:29:00,1.478,1.478,1.4777,1.47775,52000000.0
2009-03-03 22:30:00,1.47765,1.4778,1.47765,1.4778,42800000.0
2009-03-03 22:31:00,1.4779,1.478,1.4776,1.47765,94000000.0
2009-03-03 22:32:00,1.47765,1.47775,1.4775,1.47755,100400000.0
2009-03-03 22:33:00,1.47755,1.47775,1.4775,1.4777,93200000.0
2009-03-03 22:34:00,1.47775,1.4778,1.4776,1.4777,92400000.0
2009-03-03 22:35:00,1.4777,1.478,1.4777,1.4779,46200000.0
2009-03-03 22:36:00,1.47785,1.47795,1.4777,1.47795,27200000.0
2009-03-03 22:37:00,1.478,1.47805,1.478,1.478,6000000.0
2009-03-03 22:38:00,1.478,1.478,1.47795,1.47795,18800000.0
2009-03-03 22:39:00,1.47795,1.47795,1.4778,1.4779,193400000.0
2009-03-03 22:40:00,1.4779,1.4779,1.4775,1.47755,105000000.0
2009-03-03 22:41:00,1.47755,1.4779,1.47755,1.4778,85400000.0
2009-03-03 22:42:00,1.4778,1.4778,1.4775,1.4777,65400000.0
2009-03-03 22:43:00,1.4777,1.47775,1.4777,1.4777,60600000.0
2009-03-03 22:44:00,1.4777,1.4777,1.47755,1.4777,131800000.0
2009-03-03 22:45:00,1.4777,1.47785,1.4776,1.4778,86000000.0
2009-03-03 22:46:00,1.4778,1.478,1.4778,1.478,36200000.0
2009-03-03 22:47:00,1.478,1.4781,1.47775,1.4779,238600000.0
2009-03-03 22:48:00,1.4779,1.47825,1.4779,1.47815,133600000.0
2009-03-03 22:49:00,1.4783,1.4792,1.47815,1.4785,186800000.0
2009-03-03 22:50:00,1.4785,1.4786,1.4784,1.4786,27000000.0
2009-03-03 22:51:00,1.4785,1.4797,1.4785,1.47935,234000000.0
2009-03-03 22:52:00,1.47935,1.4794,1.47895,1.47925,106200000.0
2009-03-03 22:53:00,1.47925,1.4795,1.47915,1.4794,107400000.0
2009-03-03 22:54:00,1.47945,1.48035,1.47935,1.48,187200000.0
2009-03-03 22:55:00,1.48,1.48,1.47935,1.4797,143000000.0
2009-03-03 22:56:00,1.47965,1.4797,1.47925,1.47925,82200000.0
2009-03-03 22:57:00,1.47935,1.47945,1.4785,1.47865,88000000.0
2009-03-03 22:58:00,1.479,1.479,1.47885,1.47885,60600000.0
2009-03-03 22:59:00,1.4788,1.4789,1.47875,1.4789,85200000.0
2009-03-03 23:00:00,1.4789,1.4789,1.47865,1.4787,103200000.0
2009-03-03 23:01:00,1.4788,1.47885,1.4787,1.4788,50200000.0
2009-03-03 23:02:00,1.4788,1.4788,1.4785,1.47855,30600000.0
2009-03-03 23:03:00,1.47855,1.47855,1.4775,1.47765,163200000.0
2009-03-03 23:04:00,1.4777,1.4777,1.4769,1.4773,102800000.0
2009-03-03 23:05:00,1.47695,1.47715,1.47695,1.4771,58800000.0
2009-03-03 23:06:00,1.47705,1.47705,1.477,1.47705,38200000.0
2009-03-03 23:07:00,1.47705,1.4771,1.47705,1.47705,63800000.0
2009-03-03 23:08:00,1.47705,1.4771,1.47705,1.47705,33200000.0
2009-03-03 23:09:00,1.47705,1.4772,1.47705,1.47705,56000000.0
2009-03-03 23:10:00,1.4771,1.4771,1.4771,1.4771,33200000.0
2009-03-03 23:11:00,1.4771,1.47735,1.4771,1.4772,115600000.0
2009-03-03 23:12:00,1.4773,1.4773,1.4771,1.4771,16000000.0
2009-03-03 23:13:00,1.47705,1.47705,1.47705,1.47705,11600000.0
2009-03-03 23:14:00,1.4771,1.47725,1.477,1.47715,83800000.0
2009-03-03 23:15:00,1.47715,1.4773,1.477,1.4773,41000000.0
2009-03-03 23:16:00,1.4773,1.4773,1.4773,1.4773,10200000.0
2009-03-03 23:17:00,1.4773,1.4773,1.47705,1.4772,72000000.0
2009-03-03 23:18:00,1.47725,1.47725,1.4772,1.4772,35200000.0
2009-03-03 23:19:00,1.4772,1.47725,1.4771,1.4771,24800000.0
2009-03-03 23:20:00,1.4771,1.4771,1.477,1.477,6000000.0
2009-03-03 23:21:00,1.4767,1.47682,1.47657,1.47682,25200000.0
2009-03-03 23:22:00,1.477,1.4771,1.477,1.477,23800000.0
2009-03-03 23:23:00,1.47678,1.47693,1.47664,1.47686,74400000.0
2009-03-03 23:24:00,1.477,1.47725,1.4769,1.47705,86600000.0
2009-03-03 23:25:00,1.47705,1.4771,1.477,1.4771,49800000.0
2009-03-03 23:26:00,1.4771,1.4771,1.4771,1.4771,8000000.0
2009-03-03 23:27:00,1.4771,1.4771,1.4771,1.4771,2800000.0
2009-03-03 23:28:00,1.47715,1.47715,1.4771,1.4771,11600000.0
2009-03-03 23:29:00,1.47682,1.47691,1.47656,1.47656,50400000.0
2009-03-03 23:30:00,1.4771,1.4771,1.4771,1.4771,21400000.0
2009-03-03 23:31:00,1.4771,1.4771,1.477,1.477,31200000.0
2009-03-03 23:32:00,1.47675,1.47702,1.47668,1.47673,130000000.0
2009-03-03 23:33:00,1.47661,1.47693,1.47651,1.47681,59800000.0
2009-03-03 23:34:00,1.477,1.47715,1.477,1.4771,20800000.0
2009-03-03 23:35:00,1.4771,1.4773,1.47695,1.4771,65400000.0
2009-03-03 23:36:00,1.4771,1.47715,1.4768,1.47685,109599999.0
2009-03-03 23:37:00,1.47685,1.47725,1.47665,1.47695,151000000.0
2009-03-03 23:38:00,1.47715,1.4774,1.47645,1.47655,130000000.0
2009-03-03 23:39:00,1.47655,1.477,1.47645,1.4768,57000000.0
2009-03-03 23:40:00,1.4768,1.4768,1.4768,1.4768,12800000.0
2009-03-03 23:41:00,1.4767,1.4767,1.4767,1.4767,10600000.0
2009-03-03 23:42:00,1.4768,1.4768,1.4767,1.4767,30200000.0
2009-03-03 23:43:00,1.4767,1.47685,1.4767,1.4767,68200000.0
2009-03-03 23:44:00,1.4767,1.47695,1.4767,1.4767,24000000.0
2009-03-03 23:45:00,1.4767,1.4767,1.4767,1.4767,34400000.0
2009-03-03 23:46:00,1.4767,1.4767,1.4767,1.4767,2800000.0
2009-03-03 23:47:00,1.4767,1.4767,1.4767,1.4767,5200000.0
2009-03-03 23:48:00,1.47609,1.4765,1.47609,1.4765,41200000.0
2009-03-03 23:49:00,1.47639,1.47657,1.47622,1.4765,36800000.0
2009-03-03 23:50:00,1.47639,1.47657,1.47614,1.47634,88400000.0
2009-03-03 23:51:00,1.4767,1.4767,1.4767,1.4767,19200000.0
2009-03-03 23:52:00,1.4767,1.4768,1.4767,1.4767,48000000.0
2009-03-03 23:53:00,1.47665,1.4768,1.4765,1.4765,37600000.0
2009-03-03 23:54:00,1.4765,1.4766,1.4765,1.47655,38800000.0
2009-03-03 23:55:00,1.47655,1.4766,1.4765,1.47655,88600000.0
2009-03-03 23:56:00,1.4765,1.4767,1.4765,1.4765,31800000.0
2009-03-03 23:57:00,1.4765,1.4767,1.4765,1.47655,38200000.0
2009-03-03 23:58:00,1.4767,1.4767,1.4766,1.4766,15800000.0
2009-03-03 23:59:00,1.4766,1.4767,1.47655,1.47665,18800000.0
2009-03-04 00:00:00,1.47665,1.4768,1.4763,1.47635,24000000.0
2009-03-04 00:01:00,1.4764,1.47655,1.47635,1.47655,30400000.0
2009-03-04 00:02:00,1.4765,1.4765,1.4765,1.4765,1000000.0
2009-03-04 00:03:00,1.47655,1.47655,1.4765,1.47655,17200000.0
2009-03-04 00:04:00,1.47655,1.47655,1.47645,1.4765,14800000.0
2009-03-04 00:05:00,1.47655,1.47655,1.4764,1.4764,23200000.0
2009-03-04 00:06:00,1.47645,1.47645,1.47635,1.47635,8000000.0
2009-03-04 00:07:00,1.4765,1.4766,1.47635,1.47655,36800000.0
2009-03-04 00:08:00,1.4765,1.4765,1.4765,1.4765,2800000.0
2009-03-04 00:09:00,1.4765,1.47655,1.4765,1.47655,15200000.0
2009-03-04 00:10:00,1.4766,1.4766,1.4765,1.47655,16800000.0
2009-03-04 00:11:00,1.47655,1.4767,1.4765,1.4765,53800000.0
2009-03-04 00:12:00,1.47552,1.4764,1.47552,1.47617,95600000.0
2009-03-04 00:13:00,1.47629,1.47647,1.47609,1.47647,90600000.0
2009-03-04 00:14:00,1.47637,1.47663,1.47605,1.47605,41600000.0
2009-03-04 00:15:00,1.47566,1.477,1.47566,1.47614,62600000.0
2009-03-04 00:16:00,1.47655,1.4766,1.47655,1.4766,13200000.0
2009-03-04 00:17:00,1.4766,1.4766,1.4766,1.4766,11200000.0
2009-03-04 00:18:00,1.4766,1.4766,1.4766,1.4766,11200000.0
2009-03-04 00:19:00,1.47623,1.47652,1.47605,1.47646,154200000.0
2009-03-04 00:20:00,1.4766,1.4766,1.4766,1.4766,2800000.0
2009-03-04 00:21:00,1.47634,1.47634,1.47573,1.47573,153000000.0
2009-03-04 00:22:00,1.47655,1.47655,1.47655,1.47655,9000000.0
2009-03-04 00:23:00,1.47655,1.47655,1.47655,1.47655,1000000.0
2009-03-04 00:24:00,1.47598,1.47646,1.47586,1.47643,67000000.0
2009-03-04 00:25:00,1.47655,1.47655,1.47655,1.47655,1000000.0
2009-03-04 00:26:00,1.47655,1.4766,1.47655,1.47655,10000000.0
2009-03-04 00:27:00,1.47655,1.47655,1.4765,1.4765,11800000.0
2009-03-04 00:28:00,1.47655,1.4767,1.47655,1.47665,12800000.0
2009-03-04 00:29:00,1.4769,1.47735,1.47685,1.47705,26000000.0
2009-03-04 00:30:00,1.477,1.477,1.477,1.477,2600000.0
2009-03-04 00:31:00,1.47675,1.4771,1.4766,1.4771,19800000.0
2009-03-04 00:32:00,1.47705,1.47705,1.477,1.477,5200000.0
2009-03-04 00:33:00,1.477,1.47705,1.477,1.47705,14800000.0
2009-03-04 00:34:00,1.47705,1.4771,1.4769,1.477,67600000.0
2009-03-04 00:35:00,1.477,1.47705,1.477,1.477,79600000.0
2009-03-04 00:36:00,1.47705,1.47705,1.477,1.477,26800000.0
2009-03-04 00:37:00,1.47705,1.4771,1.477,1.47705,11200000.0
2009-03-04 00:38:00,1.477,1.477,1.477,1.477,4200000.0
2009-03-04 00:39:00,1.477,1.477,1.477,1.477,2600000.0
2009-03-04 00:40:00,1.477,1.477,1.477,1.477,4800000.0
2009-03-04 00:41:00,1.47695,1.477,1.47645,1.4766,57400000.0
2009-03-04 00:42:00,1.4766,1.4769,1.47655,1.47685,46600000.0
2009-03-04 00:43:00,1.477,1.477,1.47635,1.4766,12000000.0
2009-03-04 00:44:00,1.4765,1.47655,1.47635,1.4765,42200000.0
2009-03-04 00:45:00,1.4765,1.4765,1.47575,1.4764,87000000.0
2009-03-04 00:46:00,1.4765,1.4765,1.4764,1.47645,116400000.0
2009-03-04 00:47:00,1.4765,1.4768,1.4764,1.4765,82400000.0
2009-03-04 00:48:00,1.47645,1.47675,1.4764,1.47675,51200000.0
2009-03-04 00:49:00,1.47685,1.47685,1.47675,1.47675,9600000.0
2009-03-04 00:50:00,1.4767,1.4768,1.4766,1.47665,13200000.0
2009-03-04 00:51:00,1.4768,1.4768,1.47665,1.4768,14400000.0
2009-03-04 00:52:00,1.47665,1.47665,1.47665,1.47665,4800000.0
2009-03-04 00:53:00,1.47666,1.47666,1.47623,1.47623,43600000.0
2009-03-04 00:54:00,1.47649,1.4768,1.47649,1.47656,128000000.0
2009-03-04 00:55:00,1.47665,1.47665,1.47655,1.47655,10400000.0
2009-03-04 00:56:00,1.4766,1.4768,1.47655,1.4767,22800000.0
2009-03-04 00:57:00,1.47665,1.4767,1.4764,1.4765,78600000.0
2009-03-04 00:58:00,1.4765,1.4765,1.4764,1.4764,32400000.0
2009-03-04 00:59:00,1.4767,1.47685,1.47635,1.4766,31400000.0
2009-03-04 01:00:00,1.4766,1.4768,1.47655,1.47665,66600000.0
2009-03-04 01:01:00,1.47665,1.47685,1.4766,1.4767,35400000.0
2009-03-04 01:02:00,1.47675,1.4769,1.47665,1.47665,23000000.0
2009-03-04 01:03:00,1.47675,1.47695,1.4767,1.47675,19600000.0
2009-03-04 01:04:00,1.47685,1.47685,1.47675,1.47675,23200000.0
2009-03-04 01:05:00,1.47675,1.47675,1.47675,1.47675,10000000.0
2009-03-04 01:06:00,1.47675,1.47705,1.47675,1.47685,35200000.0
2009-03-04 01:07:00,1.47685,1.47685,1.47685,1.47685,16000000.0
2009-03-04 01:08:00,1.47695,1.47705,1.47675,1.47675,24400000.0
2009-03-04 01:09:00,1.47675,1.47685,1.4767,1.47675,34600000.0
2009-03-04 01:10:00,1.4767,1.4768,1.4767,1.47675,58200000.0
2009-03-04 01:11:00,1.4767,1.47675,1.4767,1.47675,26000000.0
2009-03-04 01:12:00,1.4767,1.47675,1.4767,1.4767,86200000.0
2009-03-04 01:13:00,1.4767,1.47685,1.4767,1.47685,29000000.0
2009-03-04 01:14:00,1.47675,1.4768,1.4765,1.4765,137000000.0
2009-03-04 01:15:00,1.4765,1.47685,1.4765,1.4766,95600000.0
2009-03-04 01:16:00,1.4766,1.47735,1.4764,1.47665,86000000.0
2009-03-04 01:17:00,1.47665,1.47745,1.4766,1.47735,77600000.0
2009-03-04 01:18:00,1.4773,1.47735,1.47655,1.47685,87200000.0
2009-03-04 01:19:00,1.4769,1.4769,1.47665,1.47675,28800000.0
2009-03-04 01:20:00,1.47675,1.47695,1.47655,1.4767,66000000.0
2009-03-04 01:21:00,1.47675,1.47705,1.47665,1.47695,103600000.0
2009-03-04 01:22:00,1.4769,1.47725,1.4768,1.47685,59200000.0
2009-03-04 01:23:00,1.47685,1.47705,1.47665,1.47705,37200000.0
2009-03-04 01:24:00,1.477,1.4771,1.4769,1.47695,42400000.0
2009-03-04 01:25:00,1.477,1.47775,1.4769,1.4773,120600000.0
2009-03-04 01:26:00,1.4773,1.47735,1.4773,1.4773,43000000.0
2009-03-04 01:27:00,1.4773,1.4773,1.4772,1.4773,43600000.0
2009-03-04 01:28:00,1.47725,1.4777,1.47725,1.4775,64600000.0
2009-03-04 01:29:00,1.4775,1.4775,1.4774,1.4774,35200000.0
2009-03-04 01:30:00,1.4774,1.4774,1.4774,1.4774,34000000.0
2009-03-04 01:31:00,1.4774,1.47745,1.4774,1.47745,20200000.0
2009-03-04 01:32:00,1.47745,1.47775,1.47745,1.4776,76600000.0
2009-03-04 01:33:00,1.4776,1.4777,1.4774,1.47745,93600000.0
2009-03-04 01:34:00,1.47745,1.47745,1.47745,1.47745,14000000.0
2009-03-04 01:35:00,1.47745,1.4775,1.47745,1.4775,4200000.0
2009-03-04 01:36:00,1.47745,1.4775,1.4774,1.4775,22400000.0
2009-03-04 01:37:00,1.4775,1.4775,1.47745,1.47745,10800000.0
2009-03-04 01:38:00,1.4774,1.4774,1.4774,1.4774,5400000.0
2009-03-04 01:39:00,1.4774,1.4774,1.4774,1.4774,11200000.0
2009-03-04 01:40:00,1.4774,1.4774,1.4774,1.4774,2800000.0
2009-03-04 01:41:00,1.47695,1.47734,1.47695,1.47734,141800000.0
2009-03-04 01:42:00,1.47709,1.4773,1.47707,1.47722,54400000.0
2009-03-04 01:43:00,1.47704,1.47738,1.47663,1.47732,34000000.0
2009-03-04 01:44:00,1.477,1.47725,1.477,1.47721,20400000.0
2009-03-04 01:45:00,1.4774,1.4774,1.47735,1.47735,22200000.0
2009-03-04 01:46:00,1.4774,1.4774,1.4774,1.4774,48000000.0
2009-03-04 01:47:00,1.4774,1.4775,1.4774,1.4775,82400000.0
2009-03-04 01:48:00,1.4775,1.4775,1.47695,1.47715,53800000.0
2009-03-04 01:49:00,1.4771,1.4771,1.47665,1.47685,138200000.0
2009-03-04 01:50:00,1.47695,1.47695,1.4766,1.47675,67600000.0
2009-03-04 01:51:00,1.47675,1.4769,1.4766,1.47665,79600000.0
2009-03-04 01:52:00,1.4767,1.4772,1.47665,1.47715,45400000.0
2009-03-04 01:53:00,1.4771,1.47735,1.47705,1.47725,122200000.0
2009-03-04 01:54:00,1.4772,1.4772,1.47715,1.4772,16600000.0
2009-03-04 01:55:00,1.4768,1.47765,1.4768,1.4776,103600000.0
2009-03-04 01:56:00,1.4776,1.4776,1.4776,1.4776,28000000.0
2009-03-04 01:57:00,1.4776,1.4776,1.4771,1.4771,63200000.0
2009-03-04 01:58:00,1.4771,1.4771,1.4767,1.4767,90200000.0
2009-03-04 01:59:00,1.4767,1.47685,1.4767,1.47685,155000000.0
2009-03-04 02:00:00,1.47695,1.4774,1.4768,1.4773,266000000.0
2009-03-04 02:01:00,1.47735,1.47745,1.47685,1.47715,282400000.0
2009-03-04 02:02:00,1.47715,1.47725,1.477,1.477,115800000.0
2009-03-04 02:03:00,1.477,1.47715,1.477,1.47715,118200000.0
2009-03-04 02:04:00,1.47715,1.47715,1.4768,1.4769,108800000.0
2009-03-04 02:05:00,1.4769,1.47705,1.47685,1.477,129200000.0
2009-03-04 02:06:00,1.4771,1.4773,1.477,1.47725,65200000.0
2009-03-04 02:07:00,1.4772,1.47775,1.4772,1.4775,73800000.0
2009-03-04 02:08:00,1.4775,1.4776,1.4774,1.4775,132400000.0
2009-03-04 02:09:00,1.47765,1.47765,1.47745,1.4775,12200000.0
2009-03-04 02:10:00,1.4775,1.47785,1.4775,1.4777,76400000.0
2009-03-04 02:11:00,1.47775,1.4779,1.4777,1.4777,73600000.0
2009-03-04 02:12:00,1.4777,1.478,1.4777,1.4779,30800000.0
2009-03-04 02:13:00,1.478,1.47805,1.4777,1.4779,38200000.0
2009-03-04 02:14:00,1.4778,1.4778,1.4778,1.4778,5600000.0
2009-03-04 02:15:00,1.47748,1.47748,1.47694,1.47728,106800000.0
2009-03-04 02:16:00,1.47748,1.47776,1.47747,1.47752,119600000.0
2009-03-04 02:17:00,1.47746,1.47785,1.47744,1.47777,89000000.0
2009-03-04 02:18:00,1.4778,1.4778,1.4772,1.4772,40800000.0
2009-03-04 02:19:00,1.4772,1.47745,1.4772,1.47735,211200000.0
2009-03-04 02:20:00,1.47735,1.47755,1.4773,1.4775,191600000.0
2009-03-04 02:21:00,1.4775,1.4776,1.4775,1.4776,13400000.0
2009-03-04 02:22:00,1.4775,1.4775,1.4773,1.4774,41800000.0
2009-03-04 02:23:00,1.47735,1.4774,1.47695,1.47715,65200000.0
2009-03-04 02:24:00,1.4772,1.4775,1.477,1.4774,147600000.0
2009-03-04 02:25:00,1.4774,1.47755,1.47735,1.4774,123000000.0
2009-03-04 02:26:00,1.4774,1.4774,1.47735,1.4774,47600000.0
2009-03-04 02:27:00,1.4774,1.4774,1.4771,1.4771,46200000.0
2009-03-04 02:28:00,1.4771,1.4771,1.477,1.477,45400000.0
2009-03-04 02:29:00,1.477,1.477,1.477,1.477,72800000.0
2009-03-04 02:30:00,1.477,1.477,1.4764,1.4765,224200000.0
2009-03-04 02:31:00,1.4765,1.47655,1.4764,1.4765,163800000.0
2009-03-04 02:32:00,1.4765,1.4765,1.4762,1.4762,118400000.0
2009-03-04 02:33:00,1.4762,1.4763,1.4762,1.4763,120600000.0
2009-03-04 02:34:00,1.47625,1.47635,1.47535,1.47585,137000000.0
2009-03-04 02:35:00,1.4757,1.47575,1.4753,1.4755,285800000.0
2009-03-04 02:36:00,1.4755,1.47555,1.47545,1.4755,91800000.0
2009-03-04 02:37:00,1.4755,1.47595,1.4755,1.47585,229600000.0
2009-03-04 02:38:00,1.47585,1.47585,1.4758,1.4758,15000000.0
2009-03-04 02:39:00,1.4758,1.4758,1.475,1.4754,107000000.0
2009-03-04 02:40:00,1.4754,1.4754,1.4726,1.47335,272000000.0
2009-03-04 02:41:00,1.47335,1.47475,1.47295,1.4731,286200000.0
2009-03-04 02:42:00,1.4731,1.47355,1.47265,1.4733,305600000.0
2009-03-04 02:43:00,1.47325,1.4733,1.47265,1.473,203000000.0
2009-03-04 02:44:00,1.473,1.4732,1.47265,1.4732,248200000.0
2009-03-04 02:45:00,1.4732,1.47365,1.47255,1.4728,476200000.0
2009-03-04 02:46:00,1.4728,1.4743,1.4728,1.4741,382000000.0
2009-03-04 02:47:00,1.4741,1.4742,1.4727,1.4729,475400000.0
2009-03-04 02:48:00,1.4729,1.4738,1.4726,1.4737,410000000.0
2009-03-04 02:49:00,1.4737,1.47415,1.4736,1.4737,205000000.0
2009-03-04 02:50:00,1.4737,1.47475,1.4737,1.4744,260200000.0
2009-03-04 02:51:00,1.4744,1.47455,1.4743,1.4744,190400000.0
2009-03-04 02:52:00,1.4744,1.47455,1.47325,1.4734,252200000.0
2009-03-04 02:53:00,1.4734,1.4738,1.4733,1.4736,160000000.0
2009-03-04 02:54:00,1.4735,1.4736,1.47315,1.4734,273000000.0
2009-03-04 02:55:00,1.4734,1.4734,1.4725,1.473,331000000.0
2009-03-04 02:56:00,1.473,1.4737,1.473,1.47365,222800000.0
2009-03-04 02:57:00,1.47355,1.47405,1.47355,1.4739,272000000.0
2009-03-04 02:58:00,1.4741,1.4741,1.4733,1.47355,264800000.0
2009-03-04 02:59:00,1.47385,1.47395,1.4726,1.4729,281100000.0
2009-03-04 03:00:00,1.4729,1.4739,1.47285,1.4734,319400000.0
2009-03-04 03:01:00,1.47355,1.4739,1.47355,1.4738,216800000.0
2009-03-04 03:02:00,1.47375,1.47395,1.47355,1.4736,175800000.0
2009-03-04 03:03:00,1.47375,1.4738,1.47345,1.4738,132400000.0
2009-03-04 03:04:00,1.4738,1.4745,1.4737,1.47415,327800000.0
2009-03-04 03:05:00,1.47425,1.4747,1.47425,1.4745,169000000.0
2009-03-04 03:06:00,1.47445,1.47455,1.47385,1.47405,240600000.0
2009-03-04 03:07:00,1.47405,1.4741,1.47365,1.4737,161800000.0
2009-03-04 03:08:00,1.4737,1.4737,1.4729,1.47315,236600000.0
2009-03-04 03:09:00,1.47315,1.4737,1.47315,1.4737,74800000.0
2009-03-04 03:10:00,1.47385,1.47405,1.4737,1.4738,112400000.0
2009-03-04 03:11:00,1.4738,1.4738,1.4738,1.4738,57200000.0
2009-03-04 03:12:00,1.4738,1.47405,1.4738,1.4739,88200000.0
2009-03-04 03:13:00,1.4739,1.4739,1.4733,1.4736,129000000.0
2009-03-04 03:14:00,1.4736,1.4736,1.4732,1.4732,223200000.0
2009-03-04 03:15:00,1.4732,1.47335,1.4732,1.4732,83200000.0
2009-03-04 03:16:00,1.4732,1.4732,1.47285,1.473,105200000.0
2009-03-04 03:17:00,1.473,1.4732,1.473,1.4732,101200000.0
2009-03-04 03:18:00,1.4731,1.4733,1.4731,1.47325,97600000.0
2009-03-04 03:19:00,1.4732,1.4734,1.4732,1.47335,66200000.0
2009-03-04 03:20:00,1.4734,1.4737,1.4733,1.4735,144000000.0
2009-03-04 03:21:00,1.4735,1.47395,1.4735,1.47395,134400000.0
2009-03-04 03:22:00,1.47395,1.4743,1.4736,1.4737,276800000.0
2009-03-04 03:23:00,1.4737,1.4737,1.4735,1.4735,107000000.0
2009-03-04 03:24:00,1.4735,1.4735,1.473,1.4731,223200000.0
2009-03-04 03:25:00,1.4731,1.4735,1.4731,1.4734,216000000.0
2009-03-04 03:26:00,1.4735,1.4735,1.47325,1.4735,31000000.0
2009-03-04 03:27:00,1.47355,1.4736,1.47295,1.4731,185600000.0
2009-03-04 03:28:00,1.47305,1.47325,1.4729,1.473,215799999.0
2009-03-04 03:29:00,1.47315,1.4732,1.4731,1.4731,64800000.0
2009-03-04 03:30:00,1.47335,1.4736,1.47335,1.4735,26400000.0
2009-03-04 03:31:00,1.4736,1.4736,1.47325,1.4735,72400000.0
2009-03-04 03:32:00,1.4736,1.4736,1.4731,1.4734,73800000.0
2009-03-04 03:33:00,1.4734,1.4734,1.473,1.473,86200000.0
2009-03-04 03:34:00,1.473,1.473,1.473,1.473,34600000.0
2009-03-04 03:35:00,1.473,1.4731,1.4729,1.473,80400000.0
2009-03-04 03:36:00,1.473,1.473,1.47255,1.4726,84800000.0
2009-03-04 03:37:00,1.4726,1.4729,1.4726,1.4728,46600000.0
2009-03-04 03:38:00,1.4727,1.4733,1.47255,1.47275,237800000.0
2009-03-04 03:39:00,1.47285,1.47335,1.47285,1.4732,243000000.0
2009-03-04 03:40:00,1.4732,1.4733,1.47255,1.4733,122400000.0
2009-03-04 03:41:00,1.47325,1.4733,1.47275,1.4728,104400000.0
2009-03-04 03:42:00,1.4728,1.47295,1.4728,1.4728,97800000.0
2009-03-04 03:43:00,1.4728,1.4728,1.4728,1.4728,57400000.0
2009-03-04 03:44:00,1.4728,1.4731,1.4727,1.47295,242000000.0
2009-03-04 03:45:00,1.473,1.47305,1.4724,1.4728,413000000.0
2009-03-04 03:46:00,1.47285,1.47345,1.47255,1.47335,360800000.0
2009-03-04 03:47:00,1.47335,1.47335,1.4728,1.47295,194600000.0
2009-03-04 03:48:00,1.473,1.4734,1.47295,1.47305,89600000.0
2009-03-04 03:49:00,1.473,1.47315,1.473,1.47315,39400000.0
2009-03-04 03:50:00,1.47315,1.4736,1.47315,1.4736,64000000.0
2009-03-04 03:51:00,1.4736,1.4737,1.4735,1.4735,139400000.0
2009-03-04 03:52:00,1.4735,1.4736,1.4735,1.4736,56200000.0
2009-03-04 03:53:00,1.47355,1.47365,1.4735,1.47355,128000000.0
2009-03-04 03:54:00,1.4736,1.4736,1.4735,1.47355,56600000.0
2009-03-04 03:55:00,1.47355,1.47355,1.4734,1.47345,64400000.0
2009-03-04 03:56:00,1.4735,1.47355,1.4729,1.47295,127200000.0
2009-03-04 03:57:00,1.473,1.47355,1.473,1.47345,45600000.0
2009-03-04 03:58:00,1.4734,1.47355,1.47335,1.47345,92000000.0
2009-03-04 03:59:00,1.4735,1.47355,1.4732,1.4734,113800000.0
2009-03-04 04:00:00,1.4734,1.47345,1.47335,1.47345,43800000.0
2009-03-04 04:01:00,1.4734,1.47355,1.4734,1.4734,137800000.0
2009-03-04 04:02:00,1.4734,1.4737,1.4734,1.4737,132000000.0
2009-03-04 04:03:00,1.47375,1.474,1.4736,1.4736,84400000.0
2009-03-04 04:04:00,1.47365,1.47365,1.47355,1.47355,36400000.0
2009-03-04 04:05:00,1.4736,1.4739,1.47355,1.4739,108400000.0
2009-03-04 04:06:00,1.47395,1.4745,1.4737,1.4743,138600000.0
2009-03-04 04:07:00,1.4744,1.4744,1.47405,1.47405,169400000.0
2009-03-04 04:08:00,1.4741,1.4744,1.4741,1.4744,95800000.0
2009-03-04 04:09:00,1.47435,1.4745,1.47415,1.47415,64400000.0
2009-03-04 04:10:00,1.4741,1.4744,1.4741,1.4744,56000000.0
2009-03-04 04:11:00,1.47435,1.4744,1.4741,1.4741,111600000.0
2009-03-04 04:12:00,1.4741,1.4741,1.4737,1.4738,100000000.0
2009-03-04 04:13:00,1.47385,1.4743,1.47385,1.4743,77200000.0
2009-03-04 04:14:00,1.4743,1.47435,1.47405,1.47415,70000000.0
2009-03-04 04:15:00,1.47415,1.4743,1.47405,1.47425,51600000.0
2009-03-04 04:16:00,1.47415,1.47435,1.4741,1.4741,83200000.0
2009-03-04 04:17:00,1.4741,1.4742,1.4739,1.4741,76200000.0
2009-03-04 04:18:00,1.474,1.4741,1.47385,1.474,61000000.0
2009-03-04 04:19:00,1.47405,1.4742,1.47385,1.4742,43200000.0
2009-03-04 04:20:00,1.47425,1.47425,1.4737,1.4739,111400000.0
2009-03-04 04:21:00,1.4739,1.47395,1.4738,1.47385,52000000.0
2009-03-04 04:22:00,1.47385,1.47405,1.4738,1.474,82000000.0
2009-03-04 04:23:00,1.474,1.47475,1.47395,1.4746,110800000.0
2009-03-04 04:24:00,1.4746,1.4746,1.4746,1.4746,7600000.0
2009-03-04 04:25:00,1.4746,1.4746,1.4744,1.47455,67600000.0
2009-03-04 04:26:00,1.4745,1.4749,1.4745,1.4748,73400000.0
2009-03-04 04:27:00,1.47475,1.47475,1.47465,1.47465,27800000.0
2009-03-04 04:28:00,1.47475,1.4748,1.47465,1.4748,16000000.0
2009-03-04 04:29:00,1.4748,1.4753,1.4747,1.475,54800000.0
2009-03-04 04:30:00,1.47495,1.475,1.47485,1.475,31800000.0
2009-03-04 04:31:00,1.475,1.47565,1.475,1.47565,29200000.0
2009-03-04 04:32:00,1.4757,1.4757,1.4754,1.4754,64600000.0
2009-03-04 04:33:00,1.4755,1.4755,1.4754,1.4754,29600000.0
2009-03-04 04:34:00,1.4754,1.47545,1.475,1.47515,87400000.0
2009-03-04 04:35:00,1.47525,1.47535,1.47515,1.47535,23200000.0
2009-03-04 04:36:00,1.4754,1.47585,1.4754,1.47555,97200000.0
2009-03-04 04:37:00,1.47555,1.47585,1.47555,1.47585,36800000.0
2009-03-04 04:38:00,1.47575,1.476,1.47565,1.4757,99800000.0
2009-03-04 04:39:00,1.47575,1.47575,1.4757,1.47575,23000000.0
2009-03-04 04:40:00,1.47575,1.47595,1.4757,1.4759,74400000.0
2009-03-04 04:41:00,1.4759,1.476,1.4759,1.4759,103200000.0
2009-03-04 04:42:00,1.47595,1.4761,1.47555,1.47555,85000000.0
2009-03-04 04:43:00,1.4756,1.4756,1.47525,1.4753,41600000.0
2009-03-04 04:44:00,1.47525,1.47565,1.47525,1.4756,42000000.0
2009-03-04 04:45:00,1.4756,1.4756,1.47515,1.4753,43400000.0
2009-03-04 04:46:00,1.47535,1.4758,1.47535,1.47575,29000000.0
2009-03-04 04:47:00,1.4757,1.4757,1.47545,1.47545,42200000.0
2009-03-04 04:48:00,1.47555,1.4757,1.47545,1.4757,27200000.0
2009-03-04 04:49:00,1.47575,1.47585,1.4757,1.47575,62400000.0
2009-03-04 04:50:00,1.4757,1.47575,1.4757,1.4757,58800000.0
2009-03-04 04:51:00,1.47575,1.4759,1.4754,1.4754,123000000.0
2009-03-04 04:52:00,1.4754,1.4755,1.4754,1.4755,42200000.0
2009-03-04 04:53:00,1.4755,1.4756,1.4754,1.4754,44400000.0
2009-03-04 04:54:00,1.4754,1.47575,1.4754,1.47555,62200000.0
2009-03-04 04:55:00,1.47555,1.4756,1.4755,1.4756,25000000.0
2009-03-04 04:56:00,1.4756,1.47575,1.4756,1.47565,121000000.0
2009-03-04 04:57:00,1.47565,1.47575,1.47545,1.47545,139600000.0
2009-03-04 04:58:00,1.4755,1.4758,1.47545,1.4757,113200000.0
2009-03-04 04:59:00,1.4757,1.476,1.47565,1.476,134000000.0
2009-03-04 05:00:00,1.476,1.476,1.4753,1.4756,108800000.0
2009-03-04 05:01:00,1.4756,1.4757,1.4756,1.4756,91600000.0
2009-03-04 05:02:00,1.4756,1.4756,1.4756,1.4756,49600000.0
2009-03-04 05:03:00,1.4756,1.4756,1.4756,1.4756,48600000.0
2009-03-04 05:04:00,1.4756,1.4756,1.4756,1.4756,42800000.0
2009-03-04 05:05:00,1.4756,1.4756,1.4756,1.4756,35600000.0
2009-03-04 05:06:00,1.4756,1.4756,1.4751,1.4751,99000000.0
2009-03-04 05:07:00,1.4751,1.4751,1.4748,1.475,129400000.0
2009-03-04 05:08:00,1.475,1.4751,1.47495,1.4751,67800000.0
2009-03-04 05:09:00,1.475,1.4751,1.475,1.475,71000000.0
2009-03-04 05:10:00,1.47505,1.4751,1.475,1.475,6200000.0
2009-03-04 05:11:00,1.4751,1.4751,1.475,1.4751,68000000.0
2009-03-04 05:12:00,1.4751,1.4751,1.4747,1.4748,98400000.0
2009-03-04 05:13:00,1.4748,1.47505,1.47455,1.47505,77800000.0
2009-03-04 05:14:00,1.47505,1.47505,1.4745,1.47505,113000000.0
2009-03-04 05:15:00,1.475,1.47515,1.475,1.475,109200000.0
2009-03-04 05:16:00,1.4751,1.4751,1.47485,1.475,96800000.0
2009-03-04 05:17:00,1.47495,1.47495,1.4748,1.47485,48600000.0
2009-03-04 05:18:00,1.4748,1.47485,1.4748,1.47485,36600000.0
2009-03-04 05:19:00,1.47485,1.47485,1.4748,1.47485,39400000.0
2009-03-04 05:20:00,1.47485,1.47505,1.4748,1.47485,140200000.0
2009-03-04 05:21:00,1.47485,1.47495,1.4748,1.47485,67200000.0
2009-03-04 05:22:00,1.47485,1.47495,1.4748,1.47485,67200000.0
2009-03-04 05:23:00,1.4749,1.47495,1.4748,1.4748,32400000.0
2009-03-04 05:24:00,1.4748,1.4748,1.4744,1.47465,55800000.0
2009-03-04 05:25:00,1.47465,1.4748,1.4745,1.4748,76000000.0
2009-03-04 05:26:00,1.47485,1.47485,1.47465,1.47465,15400000.0
2009-03-04 05:27:00,1.4745,1.47465,1.4745,1.47465,9400000.0
2009-03-04 05:28:00,1.4747,1.47475,1.47465,1.4747,14000000.0
2009-03-04 05:29:00,1.4747,1.475,1.4745,1.4746,43600000.0
2009-03-04 05:30:00,1.47455,1.4748,1.47455,1.4747,65200000.0
2009-03-04 05:31:00,1.4748,1.47515,1.47445,1.47485,154200000.0
2009-03-04 05:32:00,1.475,1.47515,1.4747,1.4749,39200000.0
2009-03-04 05:33:00,1.4749,1.4749,1.47465,1.4748,48400000.0
2009-03-04 05:34:00,1.4746,1.47485,1.4745,1.4748,59400000.0
2009-03-04 05:35:00,1.47485,1.47485,1.47455,1.4748,54200000.0
2009-03-04 05:36:00,1.4746,1.4746,1.47415,1.4746,117400000.0
2009-03-04 05:37:00,1.47445,1.47445,1.47425,1.47425,36600000.0
2009-03-04 05:38:00,1.47425,1.47475,1.47395,1.4747,89200000.0
2009-03-04 05:39:00,1.4747,1.4749,1.4741,1.47445,84900000.0
2009-03-04 05:40:00,1.4745,1.4747,1.47425,1.4747,74200000.0
2009-03-04 05:41:00,1.47475,1.47505,1.47455,1.47505,142400000.0
2009-03-04 05:42:00,1.4752,1.47565,1.4752,1.47555,136800000.0
2009-03-04 05:43:00,1.4755,1.47555,1.4754,1.4755,30800000.0
2009-03-04 05:44:00,1.4755,1.47555,1.4754,1.4755,58400000.0
2009-03-04 05:45:00,1.4755,1.47555,1.4754,1.47545,78400000.0
2009-03-04 05:46:00,1.47545,1.4755,1.47505,1.47545,101400000.0
2009-03-04 05:47:00,1.47545,1.47555,1.47475,1.4748,106800000.0
2009-03-04 05:48:00,1.47485,1.47505,1.4748,1.4749,75200000.0
2009-03-04 05:49:00,1.47495,1.4752,1.47495,1.47515,23600000.0
2009-03-04 05:50:00,1.4751,1.47545,1.4747,1.4753,99000000.0
2009-03-04 05:51:00,1.47525,1.47545,1.47475,1.47475,108600000.0
2009-03-04 05:52:00,1.4748,1.4749,1.47475,1.4748,35000000.0
2009-03-04 05:53:00,1.47475,1.4748,1.47475,1.4748,21200000.0
2009-03-04 05:54:00,1.47475,1.4748,1.47475,1.47475,16000000.0
2009-03-04 05:55:00,1.47475,1.4749,1.4747,1.4748,39800000.0
2009-03-04 05:56:00,1.47485,1.47515,1.4746,1.4749,61000000.0
2009-03-04 05:57:00,1.47485,1.47505,1.47485,1.47505,11200000.0
2009-03-04 05:58:00,1.4751,1.47515,1.47505,1.4751,42800000.0
2009-03-04 05:59:00,1.4751,1.4753,1.47465,1.4747,74600000.0
2009-03-04 06:00:00,1.4747,1.47505,1.4747,1.47495,104200000.0
2009-03-04 06:01:00,1.47495,1.47495,1.4748,1.4748,133600000.0
2009-03-04 06:02:00,1.4748,1.47495,1.4748,1.47485,73600000.0
2009-03-04 06:03:00,1.4748,1.4748,1.4747,1.4747,116400000.0
2009-03-04 06:04:00,1.47465,1.47475,1.47465,1.4747,76400000.0
2009-03-04 06:05:00,1.4747,1.4747,1.4747,1.4747,49400000.0
2009-03-04 06:06:00,1.4747,1.4747,1.47465,1.47465,35000000.0
2009-03-04 06:07:00,1.47465,1.47475,1.47465,1.4747,42800000.0
2009-03-04 06:08:00,1.4747,1.47495,1.4747,1.4747,100400000.0
2009-03-04 06:09:00,1.4747,1.4749,1.4747,1.4747,60200000.0
2009-03-04 06:10:00,1.47475,1.4748,1.47425,1.47425,58000000.0
2009-03-04 06:11:00,1.4742,1.47425,1.47415,1.4742,29400000.0
2009-03-04 06:12:00,1.47415,1.47425,1.47415,1.4742,17400000.0
2009-03-04 06:13:00,1.47415,1.47435,1.4741,1.47425,33600000.0
2009-03-04 06:14:00,1.47425,1.4743,1.4742,1.4742,47600000.0
2009-03-04 06:15:00,1.47425,1.47425,1.4739,1.47395,67400000.0
2009-03-04 06:16:00,1.47395,1.47405,1.47395,1.474,23800000.0
2009-03-04 06:17:00,1.474,1.4742,1.4739,1.47405,51800000.0
2009-03-04 06:18:00,1.4741,1.4741,1.47385,1.474,80600000.0
2009-03-04 06:19:00,1.474,1.47405,1.47395,1.47405,108800000.0
2009-03-04 06:20:00,1.47405,1.4742,1.47395,1.47415,121000000.0
2009-03-04 06:21:00,1.47415,1.4743,1.47395,1.47425,64800000.0
2009-03-04 06:22:00,1.47425,1.47425,1.474,1.474,63400000.0
2009-03-04 06:23:00,1.474,1.47455,1.4738,1.47425,121200000.0
2009-03-04 06:24:00,1.4743,1.47455,1.47425,1.47455,47600000.0
2009-03-04 06:25:00,1.47455,1.47455,1.4745,1.4745,74000000.0
2009-03-04 06:26:00,1.47455,1.4747,1.47455,1.4747,51000000.0
2009-03-04 06:27:00,1.4747,1.4747,1.4745,1.4746,67000000.0
2009-03-04 06:28:00,1.4747,1.47495,1.4746,1.47475,96400000.0
2009-03-04 06:29:00,1.4748,1.47495,1.4748,1.47495,33400000.0
2009-03-04 06:30:00,1.475,1.47505,1.47495,1.47495,31600000.0
2009-03-04 06:31:00,1.475,1.475,1.47495,1.47495,14800000.0
2009-03-04 06:32:00,1.475,1.47505,1.4749,1.4749,33200000.0
2009-03-04 06:33:00,1.4749,1.4749,1.4749,1.4749,27800000.0
2009-03-04 06:34:00,1.4749,1.4749,1.4747,1.4747,33200000.0
2009-03-04 06:35:00,1.47475,1.47475,1.4747,1.4747,16600000.0
2009-03-04 06:36:00,1.4747,1.4747,1.4745,1.4746,73400000.0
2009-03-04 06:37:00,1.47455,1.47465,1.4745,1.47455,63000000.0
2009-03-04 06:38:00,1.4746,1.4746,1.4745,1.4745,40400000.0
2009-03-04 06:39:00,1.4745,1.47455,1.4745,1.4745,31000000.0
2009-03-04 06:40:00,1.4746,1.4747,1.4746,1.4746,33000000.0
2009-03-04 06:41:00,1.47465,1.4748,1.4746,1.4748,80000000.0
2009-03-04 06:42:00,1.4748,1.4748,1.4746,1.4746,38000000.0
2009-03-04 06:43:00,1.4746,1.4746,1.4746,1.4746,81200000.0
2009-03-04 06:44:00,1.4746,1.4747,1.4746,1.47465,97200000.0
2009-03-04 06:45:00,1.47465,1.47465,1.4746,1.47465,29200000.0
2009-03-04 06:46:00,1.4746,1.4748,1.4746,1.4748,13000000.0
2009-03-04 06:47:00,1.47485,1.4749,1.47485,1.4749,30600000.0
2009-03-04 06:48:00,1.47485,1.4749,1.4748,1.4748,32200000.0
2009-03-04 06:49:00,1.47453,1.47458,1.47395,1.47458,104800000.0
2009-03-04 06:50:00,1.4748,1.4749,1.4748,1.4749,28600000.0
2009-03-04 06:51:00,1.475,1.47505,1.475,1.475,116600000.0
2009-03-04 06:52:00,1.47515,1.47525,1.475,1.475,50400000.0
2009-03-04 06:53:00,1.475,1.47505,1.475,1.475,64600000.0
2009-03-04 06:54:00,1.47505,1.47505,1.475,1.475,48400000.0
2009-03-04 06:55:00,1.475,1.47505,1.475,1.475,27400000.0
2009-03-04 06:56:00,1.475,1.4751,1.475,1.4751,59200000.0
2009-03-04 06:57:00,1.47535,1.4755,1.4751,1.4751,76400000.0
2009-03-04 06:58:00,1.47495,1.47495,1.4749,1.4749,38000000.0
2009-03-04 06:59:00,1.47485,1.47495,1.4747,1.4749,28600000.0
2009-03-04 07:00:00,1.47495,1.47505,1.47475,1.47475,56800000.0
2009-03-04 07:01:00,1.4749,1.47525,1.4749,1.47515,60600000.0
2009-03-04 07:02:00,1.4752,1.4752,1.4751,1.4751,66600000.0
2009-03-04 07:03:00,1.4751,1.4751,1.4751,1.4751,75000000.0
2009-03-04 07:04:00,1.4751,1.47515,1.475,1.47515,38600000.0
2009-03-04 07:05:00,1.4752,1.4755,1.47505,1.4753,68000000.0
2009-03-04 07:06:00,1.47525,1.4753,1.475,1.475,61200000.0
2009-03-04 07:07:00,1.475,1.4756,1.475,1.4754,74200000.0
2009-03-04 07:08:00,1.47555,1.47555,1.4754,1.4754,55200000.0
2009-03-04 07:09:00,1.4755,1.4755,1.4754,1.4754,25800000.0
2009-03-04 07:10:00,1.4755,1.47565,1.4755,1.4756,43800000.0
2009-03-04 07:11:00,1.4756,1.4756,1.4754,1.4754,89400000.0
2009-03-04 07:12:00,1.4754,1.4754,1.4754,1.4754,15200000.0
2009-03-04 07:13:00,1.4754,1.4754,1.4754,1.4754,24200000.0
2009-03-04 07:14:00,1.4754,1.4754,1.4754,1.4754,37400000.0
2009-03-04 07:15:00,1.4754,1.4754,1.4754,1.4754,52000000.0
2009-03-04 07:16:00,1.475,1.47535,1.475,1.47532,537800000.0
2009-03-04 07:17:00,1.4754,1.4754,1.4754,1.4754,6000000.0
2009-03-04 07:18:00,1.4754,1.4754,1.4754,1.4754,5600000.0
2009-03-04 07:19:00,1.4754,1.47555,1.4754,1.47545,35600000.0
2009-03-04 07:20:00,1.4755,1.4756,1.4754,1.4754,45600000.0
2009-03-04 07:21:00,1.4754,1.4754,1.4754,1.4754,36000000.0
2009-03-04 07:22:00,1.4754,1.4754,1.4754,1.4754,7600000.0
2009-03-04 07:23:00,1.4754,1.47585,1.4754,1.47585,30800000.0
2009-03-04 07:24:00,1.47585,1.47585,1.47575,1.47585,33800000.0
2009-03-04 07:25:00,1.47585,1.47585,1.4758,1.4758,15600000.0
2009-03-04 07:26:00,1.4754,1.47582,1.47518,1.47571,128000000.0
2009-03-04 07:27:00,1.4758,1.476,1.4758,1.476,21200000.0
2009-03-04 07:28:00,1.4762,1.4762,1.4761,1.4761,24600000.0
2009-03-04 07:29:00,1.47608,1.47615,1.47537,1.47568,135400000.0
2009-03-04 07:30:00,1.4762,1.4762,1.4761,1.4761,34800000.0
2009-03-04 07:31:00,1.4761,1.4761,1.4761,1.4761,38600000.0
2009-03-04 07:32:00,1.4761,1.47615,1.4761,1.4761,12600000.0
2009-03-04 07:33:00,1.47615,1.4762,1.4761,1.4762,50400000.0
2009-03-04 07:34:00,1.4762,1.4762,1.476,1.476,62200000.0
2009-03-04 07:35:00,1.47577,1.47594,1.47569,1.47594,122600000.0
2009-03-04 07:36:00,1.476,1.476,1.4759,1.476,48200000.0
2009-03-04 07:37:00,1.47575,1.47601,1.47559,1.47576,41400000.0
2009-03-04 07:38:00,1.47582,1.47593,1.47556,1.47586,20400000.0
2009-03-04 07:39:00,1.476,1.47615,1.4759,1.4759,33400000.0
2009-03-04 07:40:00,1.47585,1.4762,1.47585,1.4759,68200000.0
2009-03-04 07:41:00,1.47595,1.47595,1.4759,1.4759,20800000.0
2009-03-04 07:42:00,1.4759,1.4759,1.4759,1.4759,16200000.0
2009-03-04 07:43:00,1.4759,1.4759,1.4759,1.4759,30200000.0
2009-03-04 07:44:00,1.4759,1.4759,1.4757,1.47575,52000000.0
2009-03-04 07:45:00,1.4757,1.4758,1.4757,1.47575,46400000.0
2009-03-04 07:46:00,1.47575,1.47585,1.47575,1.4758,34800000.0
2009-03-04 07:47:00,1.4758,1.47585,1.4757,1.47575,33000000.0
2009-03-04 07:48:00,1.476,1.476,1.4757,1.4758,77800000.0
2009-03-04 07:49:00,1.4758,1.4758,1.4756,1.4756,49600000.0
2009-03-04 07:50:00,1.4756,1.4756,1.4756,1.4756,18000000.0
2009-03-04 07:51:00,1.4756,1.4756,1.4756,1.4756,3000000.0
2009-03-04 07:52:00,1.47535,1.47546,1.47492,1.47511,190600000.0
2009-03-04 07:53:00,1.47571,1.47571,1.47523,1.47532,111200000.0
2009-03-04 07:54:00,1.47523,1.47554,1.47507,1.47527,160200000.0
2009-03-04 07:55:00,1.475,1.47545,1.475,1.4754,147599999.0
2009-03-04 07:56:00,1.475,1.47558,1.475,1.47524,106200000.0
2009-03-04 07:57:00,1.4756,1.4756,1.4754,1.4754,42200000.0
2009-03-04 07:58:00,1.4754,1.4754,1.4754,1.4754,47800000.0
2009-03-04 07:59:00,1.4754,1.4754,1.4754,1.4754,18200000.0
2009-03-04 08:00:00,1.4755,1.4757,1.4755,1.4757,53200000.0
2009-03-04 08:01:00,1.4756,1.4756,1.4756,1.4756,21000000.0
2009-03-04 08:02:00,1.4756,1.4756,1.4756,1.4756,82600000.0
2009-03-04 08:03:00,1.4756,1.4757,1.4756,1.4757,16200000.0
2009-03-04 08:04:00,1.47512,1.47555,1.47512,1.47527,67400000.0
2009-03-04 08:05:00,1.4757,1.4761,1.4756,1.4761,66400000.0
2009-03-04 08:06:00,1.47615,1.47615,1.4759,1.47595,80200000.0
2009-03-04 08:07:00,1.476,1.47605,1.4759,1.476,77400000.0
2009-03-04 08:08:00,1.47605,1.47615,1.4759,1.476,108800000.0
2009-03-04 08:09:00,1.476,1.47615,1.476,1.47615,20200000.0
2009-03-04 08:10:00,1.4762,1.4762,1.4759,1.476,60600000.0
2009-03-04 08:11:00,1.476,1.476,1.47575,1.47585,55800000.0
2009-03-04 08:12:00,1.47585,1.4759,1.4758,1.4758,24000000.0
2009-03-04 08:13:00,1.4758,1.4758,1.4758,1.4758,9200000.0
2009-03-04 08:14:00,1.4758,1.4758,1.4758,1.4758,52800000.0
2009-03-04 08:15:00,1.4758,1.4759,1.4758,1.4759,82800000.0
2009-03-04 08:16:00,1.4759,1.476,1.4759,1.476,25000000.0
2009-03-04 08:17:00,1.476,1.4763,1.476,1.47615,16800000.0
2009-03-04 08:18:00,1.47615,1.4763,1.4761,1.47615,61400000.0
2009-03-04 08:19:00,1.4762,1.4762,1.4762,1.4762,5600000.0
2009-03-04 08:20:00,1.47625,1.47635,1.4762,1.47625,69600000.0
2009-03-04 08:21:00,1.47625,1.47625,1.47605,1.4762,26800000.0
2009-03-04 08:22:00,1.4761,1.4762,1.476,1.47615,103000000.0
2009-03-04 08:23:00,1.47615,1.4763,1.47615,1.4763,51800000.0
2009-03-04 08:24:00,1.47635,1.47645,1.4763,1.47635,38200000.0
2009-03-04 08:25:00,1.47635,1.4765,1.4763,1.4764,86800000.0
2009-03-04 08:26:00,1.47645,1.47685,1.47645,1.47685,118600000.0
2009-03-04 08:27:00,1.4769,1.47695,1.4768,1.47695,138500000.0
2009-03-04 08:28:00,1.47705,1.47745,1.4769,1.47745,165800000.0
2009-03-04 08:29:00,1.4773,1.47755,1.4773,1.4775,178200000.0
2009-03-04 08:30:00,1.47745,1.4775,1.47745,1.4775,42200000.0
2009-03-04 08:31:00,1.4775,1.4775,1.4773,1.4773,117000000.0
2009-03-04 08:32:00,1.4772,1.4773,1.4772,1.4773,49000000.0
2009-03-04 08:33:00,1.47725,1.47745,1.47725,1.4773,88800000.0
2009-03-04 08:34:00,1.4773,1.47755,1.47725,1.4775,211000000.0
2009-03-04 08:35:00,1.4775,1.4775,1.4772,1.4773,168000000.0
2009-03-04 08:36:00,1.4774,1.47805,1.4773,1.4773,102800000.0
2009-03-04 08:37:00,1.4773,1.4775,1.47725,1.4773,123400000.0
2009-03-04 08:38:00,1.4773,1.4775,1.4772,1.4775,104600000.0
2009-03-04 08:39:00,1.4775,1.47765,1.4773,1.47765,171400000.0
2009-03-04 08:40:00,1.47785,1.4779,1.4777,1.4777,81000000.0
2009-03-04 08:41:00,1.47765,1.47765,1.4773,1.4775,92000000.0
2009-03-04 08:42:00,1.47735,1.47745,1.4768,1.4768,118800000.0
2009-03-04 08:43:00,1.47685,1.4772,1.47625,1.47665,95500000.0
2009-03-04 08:44:00,1.4768,1.4769,1.4763,1.4768,208000000.0
2009-03-04 08:45:00,1.4768,1.4771,1.4768,1.4769,191000000.0
2009-03-04 08:46:00,1.47685,1.4769,1.4768,1.4768,98800000.0
2009-03-04 08:47:00,1.4768,1.477,1.4766,1.4766,82400000.0
2009-03-04 08:48:00,1.4766,1.4767,1.4765,1.4765,81800000.0
2009-03-04 08:49:00,1.4765,1.47665,1.47635,1.47665,87600000.0
2009-03-04 08:50:00,1.47665,1.47675,1.47655,1.47675,64400000.0
2009-03-04 08:51:00,1.4768,1.477,1.47665,1.4767,84000000.0
2009-03-04 08:52:00,1.4769,1.4769,1.4765,1.4769,95600000.0
2009-03-04 08:53:00,1.47685,1.47695,1.47685,1.47695,40600000.0
2009-03-04 08:54:00,1.47695,1.47695,1.47695,1.47695,2000000.0
2009-03-04 08:55:00,1.47695,1.4771,1.47695,1.477,14000000.0
2009-03-04 08:56:00,1.477,1.4771,1.4769,1.477,13600000.0
2009-03-04 08:57:00,1.47664,1.47704,1.47644,1.47687,206000000.0
2009-03-04 08:58:00,1.47636,1.47689,1.47636,1.47675,87800000.0
2009-03-04 08:59:00,1.47695,1.47695,1.47695,1.47695,1000000.0
2009-03-04 09:00:00,1.47695,1.4771,1.47695,1.4771,36400000.0
2009-03-04 09:01:00,1.4771,1.4772,1.477,1.477,68800000.0
2009-03-04 09:02:00,1.477,1.477,1.477,1.477,27600000.0
2009-03-04 09:03:00,1.477,1.4773,1.477,1.47715,116400000.0
2009-03-04 09:04:00,1.4772,1.47725,1.47715,1.4772,44000000.0
2009-03-04 09:05:00,1.47725,1.4773,1.4769,1.47705,110800000.0
2009-03-04 09:06:00,1.47715,1.4773,1.4769,1.47695,83600000.0
2009-03-04 09:07:00,1.4771,1.4773,1.47695,1.47705,44200000.0
2009-03-04 09:08:00,1.477,1.47715,1.477,1.47705,34600000.0
2009-03-04 09:09:00,1.47705,1.4771,1.47695,1.47695,66800000.0
2009-03-04 09:10:00,1.47695,1.4773,1.47695,1.4772,98000000.0
2009-03-04 09:11:00,1.4772,1.47725,1.477,1.4772,148600000.0
2009-03-04 09:12:00,1.4772,1.4773,1.47715,1.4773,56600000.0
2009-03-04 09:13:00,1.4774,1.47835,1.4774,1.47835,151800000.0
2009-03-04 09:14:00,1.4783,1.4783,1.47795,1.47805,192600000.0
2009-03-04 09:15:00,1.478,1.478,1.47765,1.47795,94600000.0
2009-03-04 09:16:00,1.478,1.4783,1.478,1.47815,105400000.0
2009-03-04 09:17:00,1.47815,1.47825,1.47805,1.47815,114200000.0
2009-03-04 09:18:00,1.4782,1.47855,1.4781,1.47855,100200000.0
2009-03-04 09:19:00,1.4785,1.4787,1.4784,1.4785,158000000.0
2009-03-04 09:20:00,1.47865,1.47875,1.4781,1.4784,166000000.0
2009-03-04 09:21:00,1.47845,1.47855,1.4783,1.47845,27600000.0
2009-03-04 09:22:00,1.4785,1.47865,1.47845,1.47855,55400000.0
2009-03-04 09:23:00,1.47855,1.479,1.47845,1.479,74200000.0
2009-03-04 09:24:00,1.479,1.4793,1.4788,1.4792,110400000.0
2009-03-04 09:25:00,1.4793,1.4795,1.4789,1.47895,208600000.0
2009-03-04 09:26:00,1.47895,1.47895,1.47885,1.4789,68000000.0
2009-03-04 09:27:00,1.4789,1.4791,1.4789,1.4791,66000000.0
2009-03-04 09:28:00,1.4791,1.47915,1.47855,1.47855,111400000.0
2009-03-04 09:29:00,1.47875,1.47885,1.4786,1.47865,69100000.0
2009-03-04 09:30:00,1.47865,1.47875,1.47865,1.47875,26400000.0
2009-03-04 09:31:00,1.4788,1.4788,1.4786,1.47865,22000000.0
2009-03-04 09:32:00,1.47865,1.4787,1.47855,1.4786,120600000.0
2009-03-04 09:33:00,1.4786,1.4788,1.4786,1.4787,86800000.0
2009-03-04 09:34:00,1.47875,1.47895,1.47865,1.47875,127000001.0
2009-03-04 09:35:00,1.47875,1.4789,1.47875,1.4789,13400000.0
2009-03-04 09:36:00,1.4788,1.4789,1.47875,1.47875,35400000.0
2009-03-04 09:37:00,1.4788,1.4789,1.47875,1.4788,46600000.0
2009-03-04 09:38:00,1.4788,1.4789,1.4786,1.47865,133600000.0
2009-03-04 09:39:00,1.47875,1.4792,1.4787,1.47875,166200000.0
2009-03-04 09:40:00,1.4787,1.479,1.4787,1.47885,159600000.0
2009-03-04 09:41:00,1.47885,1.4794,1.4788,1.47925,94600000.0
2009-03-04 09:42:00,1.47925,1.4795,1.4791,1.4791,176800000.0
2009-03-04 09:43:00,1.4791,1.47925,1.479,1.4792,254600000.0
2009-03-04 09:44:00,1.4792,1.4792,1.4788,1.479,216400000.0
2009-03-04 09:45:00,1.479,1.4791,1.479,1.4791,147000000.0
2009-03-04 09:46:00,1.4791,1.4791,1.4788,1.4788,187600000.0
2009-03-04 09:47:00,1.47885,1.4791,1.4788,1.4788,261400000.0
2009-03-04 09:48:00,1.4788,1.47895,1.4788,1.47885,212400001.0
2009-03-04 09:49:00,1.47895,1.47915,1.47895,1.479,141000000.0
2009-03-04 09:50:00,1.4791,1.4792,1.4788,1.47885,223000000.0
2009-03-04 09:51:00,1.47885,1.47885,1.47855,1.4786,213600000.0
2009-03-04 09:52:00,1.4787,1.4787,1.4785,1.4785,81400000.0
2009-03-04 09:53:00,1.4785,1.4786,1.4784,1.4785,144000000.0
2009-03-04 09:54:00,1.47845,1.47855,1.478,1.47805,151800000.0
2009-03-04 09:55:00,1.4781,1.47825,1.47805,1.4782,155800000.0
2009-03-04 09:56:00,1.4782,1.4789,1.47805,1.47865,170200000.0
2009-03-04 09:57:00,1.4786,1.4786,1.478,1.4784,228800000.0
2009-03-04 09:58:00,1.4783,1.47855,1.4781,1.47815,302600000.0
2009-03-04 09:59:00,1.4781,1.4789,1.4781,1.47875,209000000.0
2009-03-04 10:00:00,1.47875,1.47885,1.47825,1.4783,236200000.0
2009-03-04 10:01:00,1.4783,1.47855,1.47825,1.4785,245900000.0
2009-03-04 10:02:00,1.4784,1.4786,1.4784,1.4786,459800000.0
2009-03-04 10:03:00,1.4785,1.4788,1.4785,1.4788,394000000.0
2009-03-04 10:04:00,1.4788,1.4789,1.4784,1.47845,162800000.0
2009-03-04 10:05:00,1.47845,1.4787,1.4784,1.47865,174200000.0
2009-03-04 10:06:00,1.47855,1.4788,1.4785,1.4785,155300000.0
2009-03-04 10:07:00,1.4785,1.4791,1.47795,1.4788,268200000.0
2009-03-04 10:08:00,1.4788,1.4792,1.47875,1.4788,269800000.0
2009-03-04 10:09:00,1.4788,1.47945,1.47865,1.47945,292800000.0
2009-03-04 10:10:00,1.4795,1.48085,1.47945,1.4802,256500000.0
2009-03-04 10:11:00,1.4802,1.4809,1.4801,1.4809,295200000.0
2009-03-04 10:12:00,1.4809,1.48145,1.4808,1.4808,206200000.0
2009-03-04 10:13:00,1.481,1.48115,1.48065,1.48085,253800000.0
2009-03-04 10:14:00,1.48085,1.481,1.48075,1.4809,169800000.0
2009-03-04 10:15:00,1.4809,1.4814,1.48085,1.48125,261500000.0
2009-03-04 10:16:00,1.48125,1.4814,1.4805,1.48065,240800000.0
2009-03-04 10:17:00,1.48065,1.48085,1.4805,1.48065,176000000.0
2009-03-04 10:18:00,1.4806,1.48085,1.4806,1.4806,196800000.0
2009-03-04 10:19:00,1.48055,1.4807,1.48015,1.48035,176200000.0
2009-03-04 10:20:00,1.48035,1.4804,1.47985,1.48,158200000.0
2009-03-04 10:21:00,1.48005,1.48005,1.4796,1.4796,156000000.0
2009-03-04 10:22:00,1.4796,1.47965,1.479,1.4795,303800000.0
2009-03-04 10:23:00,1.4795,1.4799,1.4794,1.47965,192000000.0
2009-03-04 10:24:00,1.4797,1.47985,1.4796,1.47975,128000000.0
2009-03-04 10:25:00,1.47975,1.48005,1.47975,1.48,178800000.0
2009-03-04 10:26:00,1.4801,1.4803,1.4798,1.47985,140000000.0
2009-03-04 10:27:00,1.47985,1.48005,1.4798,1.48,101200000.0
2009-03-04 10:28:00,1.48,1.48005,1.4798,1.48,169200000.0
2009-03-04 10:29:00,1.48,1.48005,1.47975,1.4799,142800000.0
2009-03-04 10:30:00,1.4798,1.4799,1.47975,1.47985,198800000.0
2009-03-04 10:31:00,1.4798,1.47995,1.47975,1.4798,168800000.0
2009-03-04 10:32:00,1.4798,1.4798,1.4798,1.4798,14000000.0
2009-03-04 10:33:00,1.4798,1.47985,1.4796,1.47965,133600000.0
2009-03-04 10:34:00,1.4797,1.4797,1.47915,1.4792,182200000.0
2009-03-04 10:35:00,1.4791,1.4795,1.479,1.4795,182200000.0
2009-03-04 10:36:00,1.4795,1.4799,1.4792,1.4798,251600000.0
2009-03-04 10:37:00,1.47975,1.4798,1.4796,1.47975,121800000.0
2009-03-04 10:38:00,1.4797,1.4798,1.4796,1.4797,153200000.0
2009-03-04 10:39:00,1.4797,1.4797,1.4796,1.4796,102000000.0
2009-03-04 10:40:00,1.4796,1.4796,1.47955,1.47955,51800000.0
2009-03-04 10:41:00,1.47955,1.47965,1.4795,1.4795,88400000.0
2009-03-04 10:42:00,1.4795,1.47965,1.4793,1.47935,59400000.0
2009-03-04 10:43:00,1.47945,1.4796,1.4794,1.4795,112000000.0
2009-03-04 10:44:00,1.4795,1.47955,1.4795,1.47955,109000000.0
2009-03-04 10:45:00,1.47955,1.47965,1.47945,1.4795,114200000.0
2009-03-04 10:46:00,1.4795,1.47955,1.47925,1.47955,169600000.0
2009-03-04 10:47:00,1.47955,1.4796,1.47935,1.4796,126800000.0
2009-03-04 10:48:00,1.47955,1.47955,1.4795,1.4795,102800000.0
2009-03-04 10:49:00,1.4795,1.4795,1.47835,1.4784,150000000.0
2009-03-04 10:50:00,1.47835,1.4787,1.47815,1.47865,119600000.0
2009-03-04 10:51:00,1.47865,1.47885,1.4786,1.47865,83000000.0
2009-03-04 10:52:00,1.47865,1.47865,1.47855,1.4786,56800000.0
2009-03-04 10:53:00,1.4786,1.47865,1.4786,1.4786,45400000.0
2009-03-04 10:54:00,1.4786,1.47875,1.4786,1.4787,133600000.0
2009-03-04 10:55:00,1.47875,1.47885,1.47865,1.47865,74800000.0
2009-03-04 10:56:00,1.47865,1.47885,1.47815,1.47825,109200000.0
2009-03-04 10:57:00,1.47825,1.47825,1.4778,1.4778,63400000.0
2009-03-04 10:58:00,1.47775,1.4778,1.4775,1.4776,155000000.0
2009-03-04 10:59:00,1.4776,1.47765,1.47745,1.47765,141800000.0
2009-03-04 11:00:00,1.47765,1.47795,1.4776,1.4778,177200000.0
2009-03-04 11:01:00,1.4778,1.4779,1.47755,1.4778,291600000.0
2009-03-04 11:02:00,1.4779,1.47825,1.4779,1.478,137800000.0
2009-03-04 11:03:00,1.478,1.4782,1.478,1.47815,111600000.0
2009-03-04 11:04:00,1.4782,1.4782,1.47795,1.47805,148800000.0
2009-03-04 11:05:00,1.47805,1.4781,1.4775,1.4776,108400000.0
2009-03-04 11:06:00,1.4776,1.47775,1.47745,1.4776,168000000.0
2009-03-04 11:07:00,1.4776,1.47785,1.4774,1.47755,150800000.0
2009-03-04 11:08:00,1.47765,1.4778,1.4776,1.47765,54400000.0
2009-03-04 11:09:00,1.47765,1.4778,1.4775,1.4775,91400000.0
2009-03-04 11:10:00,1.47755,1.4778,1.4775,1.4777,149800000.0
2009-03-04 11:11:00,1.4778,1.478,1.4777,1.47785,136600000.0
2009-03-04 11:12:00,1.47785,1.47795,1.4775,1.4777,171200000.0
2009-03-04 11:13:00,1.4777,1.478,1.47745,1.478,225600000.0
2009-03-04 11:14:00,1.4781,1.4781,1.4779,1.4779,171600000.0
2009-03-04 11:15:00,1.4779,1.4783,1.4779,1.47805,161000000.0
2009-03-04 11:16:00,1.4782,1.47825,1.478,1.4781,127000000.0
2009-03-04 11:17:00,1.4781,1.47825,1.478,1.47815,100200000.0
2009-03-04 11:18:00,1.47815,1.4783,1.478,1.47815,253800000.0
2009-03-04 11:19:00,1.47825,1.47835,1.478,1.4783,119400000.0
2009-03-04 11:20:00,1.4783,1.4785,1.47805,1.4783,137000000.0
2009-03-04 11:21:00,1.4784,1.47845,1.47825,1.4783,86200000.0
2009-03-04 11:22:00,1.4782,1.4783,1.4782,1.4782,118000000.0
2009-03-04 11:23:00,1.4782,1.4784,1.4782,1.4783,56200000.0
2009-03-04 11:24:00,1.4784,1.47845,1.4782,1.4782,130800000.0
2009-03-04 11:25:00,1.47825,1.47865,1.4782,1.4783,224200000.0
2009-03-04 11:26:00,1.4784,1.4786,1.47835,1.47835,143400000.0
2009-03-04 11:27:00,1.4784,1.4786,1.4784,1.4785,44600000.0
2009-03-04 11:28:00,1.4784,1.47855,1.47835,1.4784,153800000.0
2009-03-04 11:29:00,1.4784,1.4785,1.47825,1.47835,114000000.0
2009-03-04 11:30:00,1.47835,1.4785,1.4783,1.47835,58400000.0
2009-03-04 11:31:00,1.4783,1.4786,1.4782,1.4784,188400000.0
2009-03-04 11:32:00,1.4784,1.4785,1.4783,1.4784,50000000.0
2009-03-04 11:33:00,1.4784,1.47845,1.4783,1.4784,19600000.0
2009-03-04 11:34:00,1.4783,1.4784,1.47825,1.47835,98600000.0
2009-03-04 11:35:00,1.47835,1.4785,1.47835,1.4784,57000000.0
2009-03-04 11:36:00,1.47835,1.47845,1.4783,1.47835,163000000.0
2009-03-04 11:37:00,1.47835,1.4785,1.47825,1.47825,107400000.0
2009-03-04 11:38:00,1.4783,1.4785,1.47825,1.47835,225400000.0
2009-03-04 11:39:00,1.4784,1.47855,1.47835,1.47855,70800000.0
2009-03-04 11:40:00,1.4785,1.47865,1.47835,1.47855,129000000.0
2009-03-04 11:41:00,1.47855,1.4787,1.47855,1.47865,60400000.0
2009-03-04 11:42:00,1.4787,1.4787,1.4785,1.4785,69000000.0
2009-03-04 11:43:00,1.4785,1.4786,1.4785,1.4785,96000000.0
2009-03-04 11:44:00,1.4785,1.47865,1.47845,1.4785,78000000.0
2009-03-04 11:45:00,1.47855,1.47865,1.4785,1.4785,63800000.0
2009-03-04 11:46:00,1.4785,1.4785,1.4785,1.4785,108800000.0
2009-03-04 11:47:00,1.4785,1.4787,1.4785,1.47855,137800000.0
2009-03-04 11:48:00,1.4786,1.4786,1.47845,1.4786,94200000.0
2009-03-04 11:49:00,1.47855,1.4787,1.4784,1.4784,165200000.0
2009-03-04 11:50:00,1.4784,1.4784,1.4782,1.4784,196000000.0
2009-03-04 11:51:00,1.4784,1.4785,1.4783,1.4783,178800000.0
2009-03-04 11:52:00,1.4783,1.4783,1.47825,1.4783,45000000.0
2009-03-04 11:53:00,1.47825,1.47855,1.47825,1.4783,94400000.0
2009-03-04 11:54:00,1.4783,1.4783,1.4782,1.4783,87800000.0
2009-03-04 11:55:00,1.4783,1.4784,1.47825,1.4783,94200000.0
2009-03-04 11:56:00,1.4783,1.4784,1.47825,1.47835,164800000.0
2009-03-04 11:57:00,1.4784,1.4786,1.47835,1.4784,61400000.0
2009-03-04 11:58:00,1.4784,1.4784,1.4782,1.4782,137800000.0
2009-03-04 11:59:00,1.4783,1.4784,1.4782,1.4782,85000000.0
2009-03-04 12:00:00,1.4782,1.4783,1.4782,1.47825,87200000.0
2009-03-04 12:01:00,1.47825,1.47835,1.4782,1.4782,69600000.0
2009-03-04 12:02:00,1.4783,1.4784,1.47825,1.47825,66000000.0
2009-03-04 12:03:00,1.47825,1.47825,1.478,1.478,137400000.0
2009-03-04 12:04:00,1.478,1.47805,1.47795,1.478,43200000.0
2009-03-04 12:05:00,1.4779,1.47799,1.47788,1.47792,156600000.0
2009-03-04 12:06:00,1.478,1.47805,1.4778,1.4779,78400000.0
2009-03-04 12:07:00,1.47795,1.47805,1.4779,1.478,192800000.0
2009-03-04 12:08:00,1.47795,1.478,1.4775,1.4776,177000000.0
2009-03-04 12:09:00,1.4777,1.47795,1.4776,1.4779,133999999.0
2009-03-04 12:10:00,1.4779,1.47845,1.47785,1.47845,259200000.0
2009-03-04 12:11:00,1.4784,1.47865,1.4784,1.4786,224199998.0
2009-03-04 12:12:00,1.4787,1.47885,1.4786,1.4788,69400000.0
2009-03-04 12:13:00,1.4788,1.4788,1.47795,1.4781,224000000.0
2009-03-04 12:14:00,1.4781,1.4782,1.47795,1.4782,113000000.0
2009-03-04 12:15:00,1.4783,1.4784,1.4782,1.47835,192200000.0
2009-03-04 12:16:00,1.47835,1.47845,1.47835,1.47845,67600000.0
2009-03-04 12:17:00,1.4786,1.4786,1.47845,1.47855,75200000.0
2009-03-04 12:18:00,1.47845,1.4785,1.47845,1.47845,20000000.0
2009-03-04 12:19:00,1.47855,1.47865,1.4784,1.4785,75000000.0
2009-03-04 12:20:00,1.4785,1.4787,1.47845,1.4786,119800000.0
2009-03-04 12:21:00,1.4786,1.47865,1.47855,1.4786,73600000.0
2009-03-04 12:22:00,1.47845,1.4787,1.47845,1.4787,194800001.0
2009-03-04 12:23:00,1.47875,1.47875,1.47865,1.47865,155800001.0
2009-03-04 12:24:00,1.4785,1.4787,1.4781,1.4785,148800000.0
2009-03-04 12:25:00,1.4785,1.4786,1.47835,1.4784,139600000.0
2009-03-04 12:26:00,1.4784,1.4785,1.4784,1.4784,89800000.0
2009-03-04 12:27:00,1.4784,1.47845,1.4784,1.4784,139800000.0
2009-03-04 12:28:00,1.4784,1.4786,1.47835,1.4786,184400000.0
2009-03-04 12:29:00,1.4786,1.4786,1.47835,1.47845,70000000.0
2009-03-04 12:30:00,1.47845,1.4787,1.4784,1.4786,105800000.0
2009-03-04 12:31:00,1.4786,1.4787,1.47845,1.4785,76600000.0
2009-03-04 12:32:00,1.4785,1.4785,1.47785,1.4779,248900000.0
2009-03-04 12:33:00,1.47805,1.4786,1.4779,1.47855,355600000.0
2009-03-04 12:34:00,1.47855,1.4786,1.47825,1.4783,248000000.0
2009-03-04 12:35:00,1.4783,1.4785,1.4782,1.4784,175200000.0
2009-03-04 12:36:00,1.4784,1.4785,1.47835,1.47835,71200000.0
2009-03-04 12:37:00,1.4784,1.4784,1.4781,1.4781,130800000.0
2009-03-04 12:38:00,1.4781,1.47825,1.4781,1.4782,112600000.0
2009-03-04 12:39:00,1.4782,1.47825,1.478,1.4781,141400000.0
2009-03-04 12:40:00,1.4781,1.4783,1.4779,1.47815,139400000.0
2009-03-04 12:41:00,1.4781,1.4782,1.478,1.47815,75000000.0
2009-03-04 12:42:00,1.47815,1.4784,1.4781,1.4784,259000000.0
2009-03-04 12:43:00,1.4783,1.4786,1.47825,1.4785,247800000.0
2009-03-04 12:44:00,1.47845,1.4785,1.4783,1.4783,171400000.0
2009-03-04 12:45:00,1.4784,1.4785,1.47825,1.4785,122800000.0
2009-03-04 12:46:00,1.47855,1.47865,1.47855,1.4786,95800000.0
2009-03-04 12:47:00,1.4786,1.4787,1.47855,1.4786,81800000.0
2009-03-04 12:48:00,1.4786,1.47875,1.4786,1.4787,119200000.0
2009-03-04 12:49:00,1.4787,1.47895,1.4787,1.47895,47200000.0
2009-03-04 12:50:00,1.4789,1.479,1.4788,1.47885,123200000.0
2009-03-04 12:51:00,1.47885,1.47885,1.47865,1.47865,71000000.0
2009-03-04 12:52:00,1.4787,1.47885,1.47865,1.47875,94600000.0
2009-03-04 12:53:00,1.47875,1.47875,1.4786,1.4787,150000000.0
2009-03-04 12:54:00,1.4787,1.4789,1.4786,1.4789,214600000.0
2009-03-04 12:55:00,1.479,1.47905,1.4787,1.4788,207400000.0
2009-03-04 12:56:00,1.4788,1.4789,1.4787,1.47875,120600000.0
2009-03-04 12:57:00,1.4787,1.4788,1.4787,1.4787,201000000.0
2009-03-04 12:58:00,1.4787,1.4787,1.4786,1.4786,178800000.0
2009-03-04 12:59:00,1.4786,1.4786,1.47825,1.4783,548599986.0
2009-03-04 13:00:00,1.4782,1.47875,1.4782,1.4787,130600000.0
2009-03-04 13:01:00,1.4787,1.4787,1.4782,1.47845,145400000.0
2009-03-04 13:02:00,1.47845,1.4786,1.4783,1.47845,137800000.0
2009-03-04 13:03:00,1.47845,1.4787,1.47845,1.47865,68000000.0
2009-03-04 13:04:00,1.47865,1.4788,1.47855,1.47875,86000000.0
2009-03-04 13:05:00,1.4788,1.47885,1.47875,1.47875,69000000.0
2009-03-04 13:06:00,1.47875,1.4789,1.47865,1.4789,109000000.0
2009-03-04 13:07:00,1.47885,1.47915,1.47885,1.479,134600000.0
2009-03-04 13:08:00,1.479,1.47915,1.47885,1.479,251400000.0
2009-03-04 13:09:00,1.479,1.47915,1.47885,1.47905,124000000.0
2009-03-04 13:10:00,1.47915,1.47915,1.4789,1.479,120000000.0
2009-03-04 13:11:00,1.47915,1.47915,1.4789,1.479,102000000.0
2009-03-04 13:12:00,1.479,1.47915,1.47885,1.479,148400000.0
2009-03-04 13:13:00,1.479,1.479,1.47855,1.47855,167800000.0
2009-03-04 13:14:00,1.47855,1.4788,1.4785,1.47865,171400000.0
2009-03-04 13:15:00,1.47865,1.4788,1.47865,1.4787,98600000.0
2009-03-04 13:16:00,1.47875,1.4791,1.47875,1.4791,85800000.0
2009-03-04 13:17:00,1.4791,1.4792,1.4789,1.47895,138000000.0
2009-03-04 13:18:00,1.479,1.47935,1.47895,1.47925,98200000.0
2009-03-04 13:19:00,1.47925,1.47935,1.4792,1.47935,80800000.0
2009-03-04 13:20:00,1.4793,1.4794,1.4791,1.4792,120200000.0
2009-03-04 13:21:00,1.47915,1.47925,1.4789,1.4789,115600000.0
2009-03-04 13:22:00,1.4789,1.4789,1.47875,1.4788,89000000.0
2009-03-04 13:23:00,1.4788,1.4789,1.4788,1.4789,109800000.0
2009-03-04 13:24:00,1.4789,1.47925,1.4788,1.47915,168600000.0
2009-03-04 13:25:00,1.47915,1.47965,1.47915,1.4795,150500000.0
2009-03-04 13:26:00,1.47955,1.47955,1.4789,1.47925,88100000.0
2009-03-04 13:27:00,1.4792,1.47965,1.47915,1.47965,152400000.0
2009-03-04 13:28:00,1.47965,1.47985,1.47945,1.4797,118800000.0
2009-03-04 13:29:00,1.4797,1.4801,1.4797,1.47975,128800000.0
2009-03-04 13:30:00,1.47975,1.47995,1.47975,1.4799,121400000.0
2009-03-04 13:31:00,1.4799,1.4802,1.47975,1.4799,147200000.0
2009-03-04 13:32:00,1.47985,1.47995,1.4798,1.47985,158200000.0
2009-03-04 13:33:00,1.47985,1.47985,1.4791,1.4791,128800000.0
2009-03-04 13:34:00,1.4791,1.47935,1.4791,1.4791,157400000.0
2009-03-04 13:35:00,1.4791,1.4791,1.4789,1.4789,104800000.0
2009-03-04 13:36:00,1.4789,1.47895,1.4788,1.4789,95400000.0
2009-03-04 13:37:00,1.4788,1.479,1.4788,1.479,135600000.0
2009-03-04 13:38:00,1.47895,1.47905,1.4789,1.4789,135000000.0
2009-03-04 13:39:00,1.47895,1.4798,1.4789,1.47965,165200000.0
2009-03-04 13:40:00,1.4796,1.4801,1.4792,1.4794,235200000.0
2009-03-04 13:41:00,1.4794,1.4794,1.4792,1.47935,143000000.0
2009-03-04 13:42:00,1.4793,1.47935,1.4792,1.47925,125200001.0
2009-03-04 13:43:00,1.47925,1.4793,1.47905,1.47905,91200000.0
2009-03-04 13:44:00,1.47915,1.47925,1.4791,1.47915,96400000.0
2009-03-04 13:45:00,1.47925,1.4793,1.479,1.4791,130600000.0
2009-03-04 13:46:00,1.47905,1.4792,1.479,1.4792,117800000.0
2009-03-04 13:47:00,1.4792,1.4793,1.47905,1.47905,130200000.0
2009-03-04 13:48:00,1.4792,1.4792,1.47875,1.47875,232400000.0
2009-03-04 13:49:00,1.4788,1.47885,1.4787,1.4787,139600000.0
2009-03-04 13:50:00,1.47875,1.4791,1.4787,1.47895,136200000.0
2009-03-04 13:51:00,1.4791,1.47945,1.479,1.47945,62000000.0
2009-03-04 13:52:00,1.4794,1.47955,1.4793,1.47935,82800000.0
2009-03-04 13:53:00,1.47935,1.47935,1.47885,1.4789,111600000.0
2009-03-04 13:54:00,1.4788,1.47905,1.47875,1.4789,141600000.0
2009-03-04 13:55:00,1.4789,1.479,1.4788,1.47885,221800000.0
2009-03-04 13:56:00,1.47885,1.47905,1.4788,1.479,265000000.0
2009-03-04 13:57:00,1.479,1.4791,1.47895,1.47905,149600000.0
2009-03-04 13:58:00,1.47905,1.47915,1.479,1.4791,175000000.0
2009-03-04 13:59:00,1.4791,1.4792,1.47895,1.47895,191000000.0
2009-03-04 14:00:00,1.47905,1.4791,1.4789,1.47895,170400000.0
2009-03-04 14:01:00,1.4789,1.47895,1.47885,1.4789,134800000.0
2009-03-04 14:02:00,1.4789,1.47915,1.4789,1.4789,70800000.0
2009-03-04 14:03:00,1.4791,1.47915,1.4789,1.47905,94000000.0
2009-03-04 14:04:00,1.47905,1.47905,1.4788,1.479,153600000.0
2009-03-04 14:05:00,1.47915,1.47915,1.47865,1.47865,211600000.0
2009-03-04 14:06:00,1.4786,1.47905,1.4785,1.47895,204000000.0
2009-03-04 14:07:00,1.479,1.47955,1.47895,1.4794,276800000.0
2009-03-04 14:08:00,1.4794,1.47955,1.4792,1.4794,278600000.0
2009-03-04 14:09:00,1.47945,1.47955,1.47925,1.47935,161400000.0
2009-03-04 14:10:00,1.47945,1.4796,1.4793,1.4794,84600000.0
2009-03-04 14:11:00,1.47945,1.47945,1.4794,1.47945,118400000.0
2009-03-04 14:12:00,1.4795,1.4795,1.4794,1.4794,40800000.0
2009-03-04 14:13:00,1.4794,1.4795,1.47925,1.4794,160400000.0
2009-03-04 14:14:00,1.4794,1.4794,1.47895,1.47895,139400000.0
2009-03-04 14:15:00,1.47895,1.47895,1.4781,1.4783,300600000.0
2009-03-04 14:16:00,1.4783,1.47845,1.4782,1.4782,183200000.0
2009-03-04 14:17:00,1.47825,1.4785,1.4782,1.47835,116400000.0
2009-03-04 14:18:00,1.47835,1.47875,1.47825,1.47855,131200000.0
2009-03-04 14:19:00,1.4785,1.4785,1.4782,1.4785,163599999.0
2009-03-04 14:20:00,1.47855,1.47905,1.4785,1.47895,104000000.0
2009-03-04 14:21:00,1.47905,1.4791,1.4789,1.47905,103400000.0
2009-03-04 14:22:00,1.479,1.47925,1.4789,1.4791,130800000.0
2009-03-04 14:23:00,1.47915,1.4792,1.47905,1.47905,147400000.0
2009-03-04 14:24:00,1.4791,1.47925,1.47865,1.47865,176200000.0
2009-03-04 14:25:00,1.47865,1.4787,1.47855,1.4786,111800000.0
2009-03-04 14:26:00,1.47855,1.47855,1.4782,1.47825,133800000.0
2009-03-04 14:27:00,1.4782,1.4784,1.4781,1.4783,223400000.0
2009-03-04 14:28:00,1.4783,1.479,1.4783,1.47865,215000000.0
2009-03-04 14:29:00,1.47865,1.4787,1.4784,1.47865,105800000.0
2009-03-04 14:30:00,1.47865,1.4788,1.4781,1.4782,256600000.0
2009-03-04 14:31:00,1.4782,1.47835,1.4779,1.4782,197800000.0
2009-03-04 14:32:00,1.4782,1.47875,1.4781,1.47855,216200000.0
2009-03-04 14:33:00,1.4786,1.4787,1.4785,1.4786,106200000.0
2009-03-04 14:34:00,1.4786,1.47875,1.47835,1.47845,236800000.0
2009-03-04 14:35:00,1.47845,1.47865,1.4784,1.47855,153200000.0
2009-03-04 14:36:00,1.47855,1.4791,1.4785,1.4791,199200000.0
2009-03-04 14:37:00,1.4791,1.47915,1.47855,1.47865,190400000.0
2009-03-04 14:38:00,1.47865,1.4788,1.4785,1.4786,203000000.0
2009-03-04 14:39:00,1.4786,1.4787,1.4786,1.47865,127600000.0
2009-03-04 14:40:00,1.47865,1.4788,1.4785,1.4788,153000000.0
2009-03-04 14:41:00,1.47875,1.4788,1.47855,1.4787,118800000.0
2009-03-04 14:42:00,1.4787,1.47895,1.47865,1.4789,123600000.0
2009-03-04 14:43:00,1.4789,1.479,1.47865,1.4788,111200000.0
2009-03-04 14:44:00,1.47885,1.479,1.47875,1.4789,116200000.0
2009-03-04 14:45:00,1.4789,1.47905,1.4789,1.479,86000000.0
2009-03-04 14:46:00,1.47895,1.479,1.47885,1.479,99600000.0
2009-03-04 14:47:00,1.479,1.479,1.479,1.479,26400000.0
2009-03-04 14:48:00,1.479,1.4791,1.47865,1.4788,191100000.0
2009-03-04 14:49:00,1.4788,1.4788,1.4783,1.47835,130900000.0
2009-03-04 14:50:00,1.47835,1.47855,1.4782,1.4784,159200000.0
2009-03-04 14:51:00,1.4784,1.4786,1.4784,1.4784,160000000.0
2009-03-04 14:52:00,1.47845,1.47845,1.4784,1.4784,23200000.0
2009-03-04 14:53:00,1.4784,1.4784,1.4782,1.4783,133200000.0
2009-03-04 14:54:00,1.4783,1.4784,1.47825,1.4784,101600000.0
2009-03-04 14:55:00,1.4785,1.4785,1.4783,1.4784,166400000.0
2009-03-04 14:56:00,1.47835,1.4786,1.4782,1.4783,194600000.0
2009-03-04 14:57:00,1.47825,1.4784,1.4782,1.47825,199800000.0
2009-03-04 14:58:00,1.47825,1.4784,1.47825,1.4784,79200000.0
2009-03-04 14:59:00,1.4783,1.47895,1.4783,1.4789,182400000.0
2009-03-04 15:00:00,1.47875,1.4789,1.4787,1.4787,141800000.0
2009-03-04 15:01:00,1.4787,1.47885,1.4786,1.47865,198800000.0
2009-03-04 15:02:00,1.47865,1.4787,1.4786,1.4786,136600000.0
2009-03-04 15:03:00,1.4786,1.4788,1.4786,1.47865,250600000.0
2009-03-04 15:04:00,1.47875,1.47895,1.4786,1.4788,250200000.0
2009-03-04 15:05:00,1.47875,1.4791,1.47875,1.47895,228400000.0
2009-03-04 15:06:00,1.47895,1.47905,1.4788,1.4789,151000000.0
2009-03-04 15:07:00,1.47895,1.47915,1.47875,1.479,382600000.0
2009-03-04 15:08:00,1.479,1.47915,1.47885,1.47895,284200000.0
2009-03-04 15:09:00,1.47895,1.47915,1.4788,1.4791,283000000.0
2009-03-04 15:10:00,1.4791,1.4791,1.47865,1.4788,226200000.0
2009-03-04 15:11:00,1.4788,1.47905,1.47865,1.47885,334400000.0
2009-03-04 15:12:00,1.47885,1.47885,1.4786,1.47865,96800000.0
2009-03-04 15:13:00,1.47865,1.4788,1.4786,1.47865,79000000.0
2009-03-04 15:14:00,1.47865,1.4788,1.4782,1.4782,179400000.0
2009-03-04 15:15:00,1.47825,1.4786,1.47755,1.47795,321200002.0
2009-03-04 15:16:00,1.47795,1.4782,1.4779,1.47805,155800000.0
2009-03-04 15:17:00,1.47805,1.4781,1.478,1.47805,116600000.0
2009-03-04 15:18:00,1.47805,1.47805,1.47695,1.47725,150600000.0
2009-03-04 15:19:00,1.4773,1.4777,1.47725,1.47765,188800000.0
2009-03-04 15:20:00,1.4777,1.4779,1.47765,1.4778,172600000.0
2009-03-04 15:21:00,1.4778,1.478,1.4777,1.478,286400000.0
2009-03-04 15:22:00,1.4779,1.4787,1.4779,1.4782,197200000.0
2009-03-04 15:23:00,1.47835,1.4784,1.47805,1.47825,132200000.0
2009-03-04 15:24:00,1.4782,1.4786,1.4782,1.4786,205600000.0
2009-03-04 15:25:00,1.47855,1.4787,1.47815,1.47815,197200000.0
2009-03-04 15:26:00,1.4782,1.4786,1.4781,1.47835,131400000.0
2009-03-04 15:27:00,1.47835,1.4785,1.4783,1.4784,186800000.0
2009-03-04 15:28:00,1.4784,1.4785,1.47805,1.4782,231600000.0
2009-03-04 15:29:00,1.4782,1.4783,1.47785,1.47805,196800000.0
2009-03-04 15:30:00,1.47805,1.4783,1.478,1.4783,74000000.0
2009-03-04 15:31:00,1.4783,1.47835,1.4779,1.4782,453000000.0
2009-03-04 15:32:00,1.4782,1.4793,1.47815,1.479,213800000.0
2009-03-04 15:33:00,1.4791,1.4792,1.4789,1.47905,208600000.0
2009-03-04 15:34:00,1.47905,1.47905,1.47865,1.4788,315200000.0
2009-03-04 15:35:00,1.4788,1.4791,1.4787,1.47885,300800000.0
2009-03-04 15:36:00,1.4789,1.47895,1.4787,1.4789,312600000.0
2009-03-04 15:37:00,1.4789,1.47905,1.47875,1.47885,225600000.0
2009-03-04 15:38:00,1.47885,1.47905,1.47865,1.4787,236800000.0
2009-03-04 15:39:00,1.4787,1.4788,1.47855,1.4787,354200000.0
2009-03-04 15:40:00,1.47865,1.4787,1.47855,1.4786,236800000.0
2009-03-04 15:41:00,1.47855,1.4787,1.47855,1.47855,184000000.0
2009-03-04 15:42:00,1.4786,1.4786,1.4783,1.47855,234200000.0
2009-03-04 15:43:00,1.47845,1.47855,1.47845,1.47845,77600000.0
2009-03-04 15:44:00,1.47855,1.4786,1.47835,1.47855,140400000.0
2009-03-04 15:45:00,1.4786,1.47875,1.47845,1.4787,192800000.0
2009-03-04 15:46:00,1.4787,1.47885,1.4786,1.4786,158400000.0
2009-03-04 15:47:00,1.47865,1.4788,1.47855,1.47865,246600000.0
2009-03-04 15:48:00,1.47865,1.47885,1.4785,1.47855,217400000.0
2009-03-04 15:49:00,1.47855,1.4786,1.47845,1.4785,168000000.0
2009-03-04 15:50:00,1.4785,1.47865,1.4784,1.4785,261400000.0
2009-03-04 15:51:00,1.4785,1.4785,1.4778,1.4784,272800000.0
2009-03-04 15:52:00,1.4784,1.4785,1.47795,1.4782,280200000.0
2009-03-04 15:53:00,1.4782,1.4783,1.4782,1.4782,132200000.0
2009-03-04 15:54:00,1.4782,1.47845,1.4782,1.47845,190400000.0
2009-03-04 15:55:00,1.4786,1.479,1.47845,1.4789,248000000.0
2009-03-04 15:56:00,1.4789,1.47915,1.4788,1.4789,319200000.0
2009-03-04 15:57:00,1.4789,1.4794,1.4789,1.47915,318600000.0
2009-03-04 15:58:00,1.47925,1.4793,1.4789,1.47915,269400000.0
2009-03-04 15:59:00,1.47925,1.4795,1.4791,1.4792,266200000.0
2009-03-04 16:00:00,1.4793,1.4794,1.4788,1.4789,271200000.0
2009-03-04 16:01:00,1.4789,1.4794,1.47885,1.47935,405400003.0
2009-03-04 16:02:00,1.47935,1.4797,1.4793,1.47945,214400000.0
2009-03-04 16:03:00,1.47945,1.4799,1.4793,1.4796,305400000.0
2009-03-04 16:04:00,1.4796,1.4796,1.47935,1.4794,237800000.0
2009-03-04 16:05:00,1.4795,1.4797,1.47925,1.47935,304700000.0
2009-03-04 16:06:00,1.47935,1.47955,1.479,1.4792,366800000.0
2009-03-04 16:07:00,1.47925,1.4796,1.4792,1.4795,197400000.0
2009-03-04 16:08:00,1.4795,1.4796,1.4793,1.4793,160200000.0
2009-03-04 16:09:00,1.47925,1.4796,1.4791,1.4794,269800000.0
2009-03-04 16:10:00,1.4794,1.47955,1.4789,1.479,309000000.0
2009-03-04 16:11:00,1.479,1.479,1.4788,1.4788,173200000.0
2009-03-04 16:12:00,1.47885,1.4791,1.4788,1.47905,166800000.0
2009-03-04 16:13:00,1.4791,1.4793,1.4789,1.4792,176600000.0
2009-03-04 16:14:00,1.47915,1.47915,1.479,1.479,143600000.0
2009-03-04 16:15:00,1.479,1.47925,1.479,1.4792,197200000.0
2009-03-04 16:16:00,1.4792,1.4792,1.47885,1.4789,285000000.0
2009-03-04 16:17:00,1.4789,1.47905,1.4788,1.4789,153000000.0
2009-03-04 16:18:00,1.4789,1.4789,1.47855,1.47885,225200000.0
2009-03-04 16:19:00,1.47895,1.479,1.4786,1.4789,169200000.0
2009-03-04 16:20:00,1.4789,1.4789,1.47855,1.47865,210600000.0
2009-03-04 16:21:00,1.4787,1.4789,1.4785,1.4787,136200000.0
2009-03-04 16:22:00,1.4787,1.47885,1.47865,1.4788,185600000.0
2009-03-04 16:23:00,1.4788,1.4792,1.4788,1.47895,243000000.0
2009-03-04 16:24:00,1.479,1.479,1.4788,1.47895,123200000.0
2009-03-04 16:25:00,1.47895,1.479,1.4788,1.4789,145400000.0
2009-03-04 16:26:00,1.4789,1.4791,1.4789,1.479,77000000.0
2009-03-04 16:27:00,1.47905,1.4796,1.47905,1.4792,194400000.0
2009-03-04 16:28:00,1.4792,1.4792,1.47895,1.4791,162000000.0
2009-03-04 16:29:00,1.47905,1.47925,1.479,1.47915,98000000.0
2009-03-04 16:30:00,1.47915,1.47925,1.4788,1.4791,226600000.0
2009-03-04 16:31:00,1.4791,1.4792,1.47905,1.47905,196800000.0
2009-03-04 16:32:00,1.4791,1.4793,1.47905,1.47925,308800000.0
2009-03-04 16:33:00,1.47925,1.47935,1.4789,1.4793,360600000.0
2009-03-04 16:34:00,1.47925,1.4797,1.4792,1.4794,390200000.0
2009-03-04 16:35:00,1.4794,1.4796,1.47905,1.4796,223800000.0
2009-03-04 16:36:00,1.4795,1.48,1.47935,1.4798,252600000.0
2009-03-04 16:37:00,1.4799,1.48005,1.47975,1.47995,207000000.0
2009-03-04 16:38:00,1.47995,1.47995,1.47945,1.4796,226800000.0
2009-03-04 16:39:00,1.4796,1.47975,1.47935,1.47945,216600000.0
2009-03-04 16:40:00,1.4795,1.4796,1.47915,1.47915,264600000.0
2009-03-04 16:41:00,1.4793,1.4795,1.4792,1.47925,238400000.0
2009-03-04 16:42:00,1.47925,1.4798,1.47925,1.4796,170000000.0
2009-03-04 16:43:00,1.47965,1.47995,1.4796,1.4796,196800000.0
2009-03-04 16:44:00,1.4796,1.4798,1.4795,1.4795,289800000.0
2009-03-04 16:45:00,1.4795,1.4797,1.4794,1.4796,216200000.0
2009-03-04 16:46:00,1.4796,1.4798,1.47945,1.4795,283400000.0
2009-03-04 16:47:00,1.4795,1.4797,1.47945,1.4796,228600000.0
2009-03-04 16:48:00,1.4796,1.4796,1.4792,1.4793,161600000.0
2009-03-04 16:49:00,1.47935,1.4794,1.4792,1.4794,176000000.0
2009-03-04 16:50:00,1.4794,1.47945,1.47905,1.4792,358199999.0
2009-03-04 16:51:00,1.4792,1.4792,1.4788,1.47915,421400000.0
2009-03-04 16:52:00,1.4792,1.4792,1.4788,1.4789,358200000.0
2009-03-04 16:53:00,1.47895,1.4793,1.47895,1.4793,329600000.0
2009-03-04 16:54:00,1.4793,1.47935,1.4788,1.4792,294700000.0
2009-03-04 16:55:00,1.4791,1.4794,1.479,1.4791,232400000.0
2009-03-04 16:56:00,1.47905,1.47925,1.47905,1.4792,242000000.0
2009-03-04 16:57:00,1.47915,1.4793,1.47905,1.4792,261400000.0
2009-03-04 16:58:00,1.4792,1.47935,1.47905,1.4793,167600000.0
2009-03-04 16:59:00,1.4793,1.4793,1.4786,1.479,57800000.0
2009-03-04 17:00:00,1.4791,1.4792,1.4787,1.47905,266800000.0
2009-03-04 17:01:00,1.47905,1.47945,1.47905,1.4794,269000002.0
2009-03-04 17:02:00,1.4794,1.47965,1.4792,1.4792,243400000.0
2009-03-04 17:03:00,1.47935,1.4795,1.47925,1.4793,259800000.0
2009-03-04 17:04:00,1.4793,1.4793,1.4789,1.4791,318600001.0
2009-03-04 17:05:00,1.47905,1.4793,1.47885,1.4792,296000000.0
2009-03-04 17:06:00,1.47915,1.47965,1.47915,1.47955,331800000.0
2009-03-04 17:07:00,1.47955,1.47955,1.4793,1.47945,211000000.0
2009-03-04 17:08:00,1.4795,1.4798,1.4793,1.4794,392800002.0
2009-03-04 17:09:00,1.4794,1.4795,1.479,1.4792,269600000.0
2009-03-04 17:10:00,1.4792,1.4793,1.4787,1.4789,307400001.0
2009-03-04 17:11:00,1.479,1.479,1.4788,1.47895,254600000.0
2009-03-04 17:12:00,1.47895,1.47915,1.47875,1.479,364600000.0
2009-03-04 17:13:00,1.479,1.4796,1.47875,1.4794,355200000.0
2009-03-04 17:14:00,1.4794,1.4794,1.4788,1.47895,333400000.0
2009-03-04 17:15:00,1.47905,1.47915,1.47885,1.4789,273400000.0
2009-03-04 17:16:00,1.4789,1.4789,1.4783,1.47835,345200002.0
2009-03-04 17:17:00,1.47835,1.47845,1.478,1.4784,215800000.0
2009-03-04 17:18:00,1.47835,1.47855,1.478,1.47805,218400000.0
2009-03-04 17:19:00,1.47805,1.4781,1.4778,1.4781,283600000.0
2009-03-04 17:20:00,1.478,1.4784,1.47795,1.4781,225399999.0
2009-03-04 17:21:00,1.4781,1.4781,1.47775,1.4779,328400000.0
2009-03-04 17:22:00,1.4779,1.4782,1.4779,1.47815,101400000.0
2009-03-04 17:23:00,1.47815,1.47825,1.47805,1.47815,74600000.0
2009-03-04 17:24:00,1.47815,1.47855,1.47815,1.47835,273000000.0
2009-03-04 17:25:00,1.47835,1.4789,1.47835,1.47865,203200000.0
2009-03-04 17:26:00,1.47865,1.47875,1.4785,1.47855,172000000.0
2009-03-04 17:27:00,1.47855,1.47855,1.4783,1.4785,166600000.0
2009-03-04 17:28:00,1.47845,1.47845,1.47805,1.47805,224800000.0
2009-03-04 17:29:00,1.47815,1.4784,1.47815,1.4784,211600000.0
2009-03-04 17:30:00,1.4784,1.47845,1.4782,1.47825,196400000.0
2009-03-04 17:31:00,1.47835,1.4787,1.47835,1.4786,301599999.0
2009-03-04 17:32:00,1.47855,1.47875,1.4784,1.47865,278400000.0
2009-03-04 17:33:00,1.47865,1.4789,1.47855,1.47875,204800000.0
2009-03-04 17:34:00,1.47875,1.47875,1.4784,1.4784,163600000.0
2009-03-04 17:35:00,1.4784,1.47885,1.47835,1.47865,224000000.0
2009-03-04 17:36:00,1.47865,1.4789,1.47865,1.47885,270400000.0
2009-03-04 17:37:00,1.4788,1.4789,1.4787,1.4788,214800000.0
2009-03-04 17:38:00,1.4788,1.479,1.47855,1.47885,262200000.0
2009-03-04 17:39:00,1.47895,1.47935,1.47885,1.47915,314800000.0
2009-03-04 17:40:00,1.4792,1.47965,1.479,1.4796,284400000.0
2009-03-04 17:41:00,1.4797,1.48045,1.4797,1.48045,393000000.0
2009-03-04 17:42:00,1.48045,1.4806,1.48015,1.48055,400600001.0
2009-03-04 17:43:00,1.4806,1.4807,1.48035,1.4804,219600000.0
2009-03-04 17:44:00,1.48045,1.4807,1.48035,1.48045,239200000.0
2009-03-04 17:45:00,1.48045,1.48065,1.4804,1.48055,154600000.0
2009-03-04 17:46:00,1.48055,1.48065,1.4803,1.4803,244600000.0
2009-03-04 17:47:00,1.4804,1.4807,1.4803,1.48035,241000000.0
2009-03-04 17:48:00,1.48035,1.48075,1.4803,1.4807,258000000.0
2009-03-04 17:49:00,1.4807,1.4815,1.48055,1.4815,213400000.0
2009-03-04 17:50:00,1.4815,1.4816,1.4813,1.4813,306200000.0
2009-03-04 17:51:00,1.4813,1.48175,1.4812,1.4816,191400000.0
2009-03-04 17:52:00,1.4816,1.4816,1.4813,1.4813,190200000.0
2009-03-04 17:53:00,1.4813,1.4816,1.4812,1.48155,343800000.0
2009-03-04 17:54:00,1.48145,1.4816,1.48125,1.48155,277400000.0
2009-03-04 17:55:00,1.48155,1.48165,1.48145,1.4815,158600000.0
2009-03-04 17:56:00,1.48155,1.4816,1.4812,1.4815,300400001.0
2009-03-04 17:57:00,1.4815,1.48165,1.4812,1.4813,269000000.0
2009-03-04 17:58:00,1.4813,1.4816,1.4812,1.48125,183800000.0
2009-03-04 17:59:00,1.48125,1.48165,1.4812,1.48145,194400001.0
2009-03-04 18:00:00,1.48145,1.48165,1.48145,1.48145,177600000.0
2009-03-04 18:01:00,1.4814,1.4817,1.4814,1.48165,145000000.0
2009-03-04 18:02:00,1.4817,1.4818,1.48155,1.4818,162000000.0
2009-03-04 18:03:00,1.48175,1.48205,1.4817,1.4819,326400000.0
2009-03-04 18:04:00,1.4819,1.48215,1.4818,1.482,209400000.0
2009-03-04 18:05:00,1.482,1.4822,1.4819,1.4821,268800000.0
2009-03-04 18:06:00,1.4821,1.4823,1.48195,1.4821,207400000.0
2009-03-04 18:07:00,1.48215,1.4826,1.48215,1.4826,312800000.0
2009-03-04 18:08:00,1.4826,1.4826,1.48235,1.4825,301800000.0
2009-03-04 18:09:00,1.4825,1.4825,1.48215,1.4822,175200000.0
2009-03-04 18:10:00,1.4823,1.4827,1.4822,1.48265,296800000.0
2009-03-04 18:11:00,1.48265,1.48265,1.48235,1.4824,277200000.0
2009-03-04 18:12:00,1.4824,1.4824,1.4821,1.4822,234800000.0
2009-03-04 18:13:00,1.4822,1.4826,1.4822,1.4824,314000000.0
2009-03-04 18:14:00,1.48235,1.4825,1.4823,1.4823,146200000.0
2009-03-04 18:15:00,1.4823,1.4823,1.48205,1.48225,277800000.0
2009-03-04 18:16:00,1.4822,1.4823,1.4821,1.4821,450600000.0
2009-03-04 18:17:00,1.4821,1.4823,1.482,1.482,140200000.0
2009-03-04 18:18:00,1.482,1.4821,1.48195,1.48205,48800000.0
2009-03-04 18:19:00,1.48205,1.4821,1.48175,1.48175,116500000.0
2009-03-04 18:20:00,1.4818,1.482,1.48155,1.4816,277800000.0
2009-03-04 18:21:00,1.4816,1.4817,1.48135,1.4817,195200000.0
2009-03-04 18:22:00,1.4818,1.48215,1.4817,1.482,186200000.0
2009-03-04 18:23:00,1.482,1.4826,1.482,1.48215,246000000.0
2009-03-04 18:24:00,1.4821,1.4826,1.4821,1.4826,263000000.0
2009-03-04 18:25:00,1.4826,1.4827,1.4823,1.4825,159200000.0
2009-03-04 18:26:00,1.48255,1.4826,1.4823,1.48255,253000000.0
2009-03-04 18:27:00,1.48245,1.4826,1.48225,1.4823,121400000.0
2009-03-04 18:28:00,1.4823,1.4825,1.48215,1.4823,259600000.0
2009-03-04 18:29:00,1.4823,1.4827,1.4823,1.48235,293800000.0
2009-03-04 18:30:00,1.4823,1.4827,1.4819,1.4823,286000000.0
2009-03-04 18:31:00,1.4823,1.48255,1.4822,1.4823,266600000.0
2009-03-04 18:32:00,1.48235,1.48275,1.4822,1.48225,236000000.0
2009-03-04 18:33:00,1.4823,1.4823,1.48215,1.4822,148000000.0
2009-03-04 18:34:00,1.48225,1.4825,1.482,1.48225,256100000.0
2009-03-04 18:35:00,1.48235,1.4827,1.48195,1.482,279400000.0
2009-03-04 18:36:00,1.482,1.48255,1.482,1.48235,383400000.0
2009-03-04 18:37:00,1.4824,1.48265,1.48235,1.48235,249200000.0
2009-03-04 18:38:00,1.4824,1.48245,1.482,1.482,193200000.0
2009-03-04 18:39:00,1.4821,1.4823,1.48205,1.48215,237000000.0
2009-03-04 18:40:00,1.48215,1.4825,1.48215,1.4825,280200000.0
2009-03-04 18:41:00,1.4825,1.4825,1.4816,1.48175,307200000.0
2009-03-04 18:42:00,1.48165,1.4818,1.4816,1.4817,118000000.0
2009-03-04 18:43:00,1.48175,1.4818,1.4816,1.4817,208400000.0
2009-03-04 18:44:00,1.4817,1.48185,1.4816,1.4816,213200000.0
2009-03-04 18:45:00,1.4816,1.48185,1.4816,1.4816,242400000.0
2009-03-04 18:46:00,1.4816,1.48165,1.48155,1.4816,275200000.0
2009-03-04 18:47:00,1.4816,1.48165,1.48075,1.481,333100000.0
2009-03-04 18:48:00,1.481,1.4814,1.4808,1.48135,125800000.0
2009-03-04 18:49:00,1.48135,1.4814,1.48085,1.48135,157600000.0
2009-03-04 18:50:00,1.48125,1.48175,1.4812,1.48175,109400000.0
2009-03-04 18:51:00,1.4817,1.4821,1.48145,1.482,174400000.0
2009-03-04 18:52:00,1.48195,1.482,1.4815,1.48155,153000000.0
2009-03-04 18:53:00,1.48155,1.48175,1.4814,1.48155,143000000.0
2009-03-04 18:54:00,1.48155,1.48195,1.48135,1.4818,219400000.0
2009-03-04 18:55:00,1.4818,1.48245,1.48175,1.48245,179800000.0
2009-03-04 18:56:00,1.4825,1.4826,1.4822,1.48245,266600000.0
2009-03-04 18:57:00,1.48245,1.48325,1.4824,1.48275,318000000.0
2009-03-04 18:58:00,1.48275,1.48295,1.4826,1.4827,167000000.0
2009-03-04 18:59:00,1.4827,1.48285,1.48255,1.4828,198200000.0
2009-03-04 19:00:00,1.4828,1.48305,1.4828,1.4829,150400000.0
2009-03-04 19:01:00,1.4829,1.48315,1.4829,1.483,203000000.0
2009-03-04 19:02:00,1.483,1.48325,1.4829,1.483,132900000.0
2009-03-04 19:03:00,1.483,1.483,1.48255,1.48285,208000000.0
2009-03-04 19:04:00,1.48285,1.48285,1.48255,1.4826,149600000.0
2009-03-04 19:05:00,1.4826,1.48275,1.48235,1.48235,151000000.0
2009-03-04 19:06:00,1.4824,1.48245,1.482,1.4823,90600000.0
2009-03-04 19:07:00,1.4823,1.4825,1.482,1.4823,164800000.0
2009-03-04 19:08:00,1.4823,1.4825,1.4821,1.4821,103000000.0
2009-03-04 19:09:00,1.4821,1.4821,1.4817,1.4818,128200000.0
2009-03-04 19:10:00,1.4818,1.4822,1.48175,1.48195,97800000.0
2009-03-04 19:11:00,1.48195,1.4821,1.48195,1.48195,68600000.0
2009-03-04 19:12:00,1.482,1.4823,1.4819,1.4822,72200000.0
2009-03-04 19:13:00,1.4822,1.4823,1.482,1.4822,73800000.0
2009-03-04 19:14:00,1.48215,1.48215,1.48195,1.4821,69400000.0
2009-03-04 19:15:00,1.4821,1.4821,1.48205,1.4821,14500000.0
2009-03-04 19:16:00,1.4821,1.4821,1.48155,1.48165,144800000.0
2009-03-04 19:17:00,1.48165,1.4817,1.4812,1.48155,175400000.0
2009-03-04 19:18:00,1.48155,1.48165,1.48125,1.4815,82000000.0
2009-03-04 19:19:00,1.4815,1.4815,1.48125,1.4814,96400000.0
2009-03-04 19:20:00,1.48135,1.4814,1.48125,1.4814,164000000.0
2009-03-04 19:21:00,1.48135,1.4814,1.48125,1.4814,117400000.0
2009-03-04 19:22:00,1.4815,1.48155,1.48125,1.48135,240800000.0
2009-03-04 19:23:00,1.48135,1.4815,1.48125,1.4813,163000000.0
2009-03-04 19:24:00,1.4813,1.4814,1.4813,1.4813,69200000.0
2009-03-04 19:25:00,1.4813,1.4815,1.48125,1.4813,127800000.0
2009-03-04 19:26:00,1.4813,1.48165,1.4807,1.4807,172800000.0
2009-03-04 19:27:00,1.4807,1.481,1.4802,1.4802,303200000.0
2009-03-04 19:28:00,1.4802,1.4808,1.4802,1.4808,241600000.0
2009-03-04 19:29:00,1.48075,1.4808,1.48045,1.48055,202600000.0
2009-03-04 19:30:00,1.48055,1.4807,1.4803,1.4803,190800000.0
2009-03-04 19:31:00,1.4803,1.4804,1.4796,1.48,179800000.0
2009-03-04 19:32:00,1.48,1.48085,1.48,1.4808,138800000.0
2009-03-04 19:33:00,1.4808,1.4809,1.4806,1.4807,147600000.0
2009-03-04 19:34:00,1.4807,1.4809,1.4807,1.4809,61000000.0
2009-03-04 19:35:00,1.4809,1.4811,1.4809,1.48105,69400000.0
2009-03-04 19:36:00,1.48105,1.4813,1.48095,1.48125,230600000.0
2009-03-04 19:37:00,1.48125,1.4814,1.481,1.48135,187600000.0
2009-03-04 19:38:00,1.4813,1.48145,1.481,1.48105,246400000.0
2009-03-04 19:39:00,1.48115,1.4812,1.48095,1.48115,148800000.0
2009-03-04 19:40:00,1.48115,1.4812,1.4809,1.4809,132000000.0
2009-03-04 19:41:00,1.4809,1.48095,1.48065,1.48065,155600000.0
2009-03-04 19:42:00,1.48065,1.48065,1.4802,1.48035,147200000.0
2009-03-04 19:43:00,1.4804,1.4808,1.48035,1.48065,44600000.0
2009-03-04 19:44:00,1.4808,1.4809,1.4806,1.4807,77200000.0
2009-03-04 19:45:00,1.48065,1.48075,1.4805,1.4805,84000000.0
2009-03-04 19:46:00,1.4805,1.4808,1.4805,1.4806,146800000.0
2009-03-04 19:47:00,1.4806,1.4806,1.48,1.4801,102200000.0
2009-03-04 19:48:00,1.48015,1.4802,1.47985,1.48,124800000.0
2009-03-04 19:49:00,1.48,1.48015,1.47985,1.4801,208200000.0
2009-03-04 19:50:00,1.48,1.4804,1.47975,1.47995,185200000.0
2009-03-04 19:51:00,1.48005,1.48025,1.48,1.48015,137600000.0
2009-03-04 19:52:00,1.48015,1.4803,1.48,1.4802,204200000.0
2009-03-04 19:53:00,1.4802,1.48045,1.48005,1.4804,118800000.0
2009-03-04 19:54:00,1.4804,1.4805,1.48035,1.4804,51800000.0
2009-03-04 19:55:00,1.4804,1.4804,1.48025,1.48035,52800000.0
2009-03-04 19:56:00,1.4803,1.4805,1.48025,1.48035,69300000.0
2009-03-04 19:57:00,1.4804,1.4805,1.48025,1.4804,127600000.0
2009-03-04 19:58:00,1.4804,1.4804,1.48035,1.48035,28400000.0
2009-03-04 19:59:00,1.4804,1.4808,1.48035,1.48055,106800000.0
2009-03-04 20:00:00,1.48055,1.48065,1.48055,1.4806,94800000.0
2009-03-04 20:01:00,1.4806,1.481,1.4806,1.4808,51200000.0
2009-03-04 20:02:00,1.4808,1.4808,1.48055,1.48065,99100000.0
2009-03-04 20:03:00,1.48065,1.4808,1.4806,1.48065,112800000.0
2009-03-04 20:04:00,1.48065,1.4808,1.4805,1.4807,97000000.0
2009-03-04 20:05:00,1.4807,1.4808,1.48055,1.4806,60400000.0
2009-03-04 20:06:00,1.48065,1.4808,1.4805,1.4808,103200000.0
2009-03-04 20:07:00,1.48075,1.4811,1.4805,1.4807,152800000.0
2009-03-04 20:08:00,1.48065,1.48075,1.48045,1.48055,52800000.0
2009-03-04 20:09:00,1.48055,1.481,1.48055,1.481,81400000.0
2009-03-04 20:10:00,1.481,1.48125,1.48095,1.48125,58400000.0
2009-03-04 20:11:00,1.48125,1.48125,1.48105,1.48105,41200000.0
2009-03-04 20:12:00,1.48105,1.4811,1.4809,1.48095,85800000.0
2009-03-04 20:13:00,1.4809,1.48095,1.4809,1.48095,37000000.0
2009-03-04 20:14:00,1.48095,1.481,1.4809,1.481,46800000.0
2009-03-04 20:15:00,1.481,1.481,1.4809,1.48095,33400000.0
2009-03-04 20:16:00,1.48095,1.4814,1.4809,1.48135,137600000.0
2009-03-04 20:17:00,1.48135,1.4814,1.48105,1.4813,143000000.0
2009-03-04 20:18:00,1.4813,1.4814,1.48095,1.48135,138600000.0
2009-03-04 20:19:00,1.4814,1.4814,1.4812,1.48125,135200000.0
2009-03-04 20:20:00,1.48125,1.4813,1.4812,1.48125,68800000.0
2009-03-04 20:21:00,1.48125,1.4816,1.4811,1.4814,105400000.0
2009-03-04 20:22:00,1.4814,1.4817,1.48125,1.4814,147600000.0
2009-03-04 20:23:00,1.48145,1.48155,1.48145,1.4815,52000000.0
2009-03-04 20:24:00,1.4815,1.4816,1.4814,1.4815,107200000.0
2009-03-04 20:25:00,1.4814,1.4816,1.4814,1.4815,91000000.0
2009-03-04 20:26:00,1.4815,1.4815,1.48095,1.48105,108800000.0
2009-03-04 20:27:00,1.4811,1.4815,1.4811,1.4813,219400000.0
2009-03-04 20:28:00,1.4813,1.4815,1.48055,1.48055,139200000.0
2009-03-04 20:29:00,1.48055,1.48075,1.4805,1.48055,104400000.0
2009-03-04 20:30:00,1.48065,1.48075,1.4804,1.48045,137000000.0
2009-03-04 20:31:00,1.4805,1.4808,1.48045,1.48075,200600000.0
2009-03-04 20:32:00,1.4808,1.48115,1.4805,1.4805,159200000.0
2009-03-04 20:33:00,1.48055,1.4809,1.4805,1.48085,140800000.0
2009-03-04 20:34:00,1.48085,1.4809,1.4805,1.4805,81900000.0
2009-03-04 20:35:00,1.4805,1.4811,1.4805,1.4811,110600000.0
2009-03-04 20:36:00,1.4811,1.4811,1.4807,1.48075,165800000.0
2009-03-04 20:37:00,1.4808,1.48105,1.48065,1.48095,211500000.0
2009-03-04 20:38:00,1.481,1.48105,1.4805,1.4805,203000000.0
2009-03-04 20:39:00,1.48045,1.48075,1.48045,1.48065,172800000.0
2009-03-04 20:40:00,1.48065,1.4807,1.48045,1.48045,101200000.0
2009-03-04 20:41:00,1.48045,1.4806,1.4803,1.4805,154600000.0
2009-03-04 20:42:00,1.4805,1.4806,1.4801,1.48015,183400000.0
2009-03-04 20:43:00,1.4801,1.48025,1.48,1.48005,191400000.0
2009-03-04 20:44:00,1.48,1.48045,1.4799,1.4801,224400000.0
2009-03-04 20:45:00,1.48015,1.48025,1.4797,1.4797,239600000.0
2009-03-04 20:46:00,1.47975,1.48005,1.4797,1.48005,169800000.0
2009-03-04 20:47:00,1.48005,1.4802,1.47975,1.48,162600000.0
2009-03-04 20:48:00,1.48,1.4801,1.48,1.48,107200000.0
2009-03-04 20:49:00,1.48,1.4801,1.48,1.48,127600000.0
2009-03-04 20:50:00,1.48,1.4801,1.4796,1.4797,86600000.0
2009-03-04 20:51:00,1.4797,1.4799,1.4797,1.4799,94200000.0
2009-03-04 20:52:00,1.4799,1.47995,1.47985,1.47985,51800000.0
2009-03-04 20:53:00,1.47985,1.4801,1.47985,1.47985,184600000.0
2009-03-04 20:54:00,1.47985,1.48015,1.47985,1.48005,71200000.0
2009-03-04 20:55:00,1.4801,1.4806,1.47985,1.48055,219800000.0
2009-03-04 20:56:00,1.48055,1.48055,1.48005,1.4804,155600000.0
2009-03-04 20:57:00,1.4805,1.4805,1.4803,1.48035,58600000.0
2009-03-04 20:58:00,1.48035,1.48045,1.4801,1.4801,66400000.0
2009-03-04 20:59:00,1.4801,1.4801,1.47975,1.4799,137400000.0
2009-03-04 21:00:00,1.47985,1.4801,1.4797,1.48005,178400000.0
2009-03-04 21:01:00,1.4801,1.48045,1.48005,1.48035,75800000.0
2009-03-04 21:02:00,1.48035,1.4804,1.4803,1.4803,104800000.0
2009-03-04 21:03:00,1.4803,1.4805,1.4803,1.48035,89000000.0
2009-03-04 21:04:00,1.48035,1.4804,1.4803,1.48035,73800000.0
2009-03-04 21:05:00,1.48035,1.48035,1.48025,1.48025,42200000.0
2009-03-04 21:06:00,1.48025,1.4804,1.4801,1.4804,81800000.0
2009-03-04 21:07:00,1.48035,1.4804,1.48005,1.4802,46600000.0
2009-03-04 21:08:00,1.4802,1.48045,1.48015,1.4803,108800000.0
2009-03-04 21:09:00,1.4803,1.4807,1.48015,1.4807,182400000.0
2009-03-04 21:10:00,1.4807,1.481,1.4802,1.48075,169200000.0
2009-03-04 21:11:00,1.48075,1.4809,1.48025,1.4807,176600000.0
2009-03-04 21:12:00,1.4807,1.4811,1.48045,1.48055,204400000.0
2009-03-04 21:13:00,1.4805,1.4806,1.4801,1.4805,213200000.0
2009-03-04 21:14:00,1.4805,1.48065,1.4805,1.4806,92600000.0
2009-03-04 21:15:00,1.4805,1.4808,1.4805,1.48055,185000000.0
2009-03-04 21:16:00,1.48055,1.48075,1.4802,1.48075,254200000.0
2009-03-04 21:17:00,1.4807,1.4807,1.4798,1.48,175400000.0
2009-03-04 21:18:00,1.48,1.4806,1.47995,1.4806,72600000.0
2009-03-04 21:19:00,1.4806,1.4808,1.4804,1.4804,157600000.0
2009-03-04 21:20:00,1.48045,1.48065,1.48035,1.48045,117800000.0
2009-03-04 21:21:00,1.4805,1.4805,1.48,1.48005,102000000.0
2009-03-04 21:22:00,1.48,1.48015,1.4797,1.4798,151000000.0
2009-03-04 21:23:00,1.4798,1.4803,1.47955,1.4802,174800000.0
2009-03-04 21:24:00,1.4802,1.4802,1.4796,1.48005,238800000.0
2009-03-04 21:25:00,1.48,1.48,1.47975,1.4799,157800000.0
2009-03-04 21:26:00,1.47995,1.48,1.4799,1.4799,118000000.0
2009-03-04 21:27:00,1.4799,1.4799,1.4797,1.4797,139400000.0
2009-03-04 21:28:00,1.4797,1.4797,1.47945,1.4795,124400000.0
2009-03-04 21:29:00,1.4795,1.4796,1.4795,1.4795,126400000.0
2009-03-04 21:30:00,1.47955,1.4801,1.47955,1.4797,131000000.0
2009-03-04 21:31:00,1.4797,1.4799,1.4795,1.4795,107600000.0
2009-03-04 21:32:00,1.47965,1.4797,1.47945,1.4796,73200000.0
2009-03-04 21:33:00,1.4796,1.4799,1.47955,1.47965,69200000.0
2009-03-04 21:34:00,1.47965,1.4801,1.47965,1.47985,91800000.0
2009-03-04 21:35:00,1.47985,1.48015,1.47985,1.48005,73800000.0
2009-03-04 21:36:00,1.4802,1.4806,1.47985,1.4805,238400000.0
2009-03-04 21:37:00,1.4805,1.4805,1.4799,1.4805,172800000.0
2009-03-04 21:38:00,1.48045,1.4807,1.4801,1.48035,227200000.0
2009-03-04 21:39:00,1.4804,1.4804,1.4798,1.4802,241200000.0
2009-03-04 21:40:00,1.4802,1.48045,1.47985,1.48005,141800000.0
2009-03-04 21:41:00,1.48005,1.4805,1.48005,1.4805,149000000.0
2009-03-04 21:42:00,1.4805,1.4806,1.4805,1.48055,102200000.0
2009-03-04 21:43:00,1.4805,1.48055,1.4802,1.4805,214800000.0
2009-03-04 21:44:00,1.4805,1.48065,1.48025,1.4803,160200000.0
2009-03-04 21:45:00,1.4803,1.48075,1.4803,1.48055,101000000.0
2009-03-04 21:46:00,1.4806,1.48085,1.48045,1.48065,126200000.0
2009-03-04 21:47:00,1.4807,1.48075,1.4803,1.48035,119000000.0
2009-03-04 21:48:00,1.48035,1.4812,1.48035,1.481,225600000.0
2009-03-04 21:49:00,1.481,1.4811,1.48065,1.481,154400000.0
2009-03-04 21:50:00,1.48085,1.481,1.48075,1.481,119200000.0
2009-03-04 21:51:00,1.481,1.481,1.48055,1.48075,163200000.0
2009-03-04 21:52:00,1.48075,1.4813,1.48075,1.4812,266400000.0
2009-03-04 21:53:00,1.4812,1.4813,1.4811,1.4813,236000000.0
2009-03-04 21:54:00,1.4812,1.4813,1.4806,1.4809,103000000.0
2009-03-04 21:55:00,1.4809,1.48105,1.4805,1.4808,151000000.0
2009-03-04 21:56:00,1.4808,1.4809,1.48075,1.4808,90800000.0
2009-03-04 21:57:00,1.4808,1.4808,1.4806,1.4806,71600000.0
2009-03-04 21:58:00,1.4806,1.48065,1.4804,1.4806,186200000.0
2009-03-04 21:59:00,1.48055,1.48075,1.4804,1.48045,191200000.0
2009-03-04 22:00:00,1.48055,1.481,1.48025,1.48035,176600000.0
2009-03-04 22:01:00,1.48035,1.48065,1.48035,1.4806,133400000.0
2009-03-04 22:02:00,1.4806,1.4808,1.48035,1.4805,125600000.0
2009-03-04 22:03:00,1.48045,1.4805,1.48015,1.48035,105600000.0
2009-03-04 22:04:00,1.4803,1.48035,1.47955,1.48,247800000.0
2009-03-04 22:05:00,1.48,1.4802,1.4798,1.48015,177400000.0
2009-03-04 22:06:00,1.4801,1.48025,1.4801,1.4801,66400000.0
2009-03-04 22:07:00,1.4801,1.4802,1.4801,1.4801,108000000.0
2009-03-04 22:08:00,1.4801,1.4803,1.48,1.4801,125400000.0
2009-03-04 22:09:00,1.4801,1.4805,1.4801,1.4804,31000000.0
2009-03-04 22:10:00,1.4805,1.4805,1.48025,1.4803,57000000.0
2009-03-04 22:11:00,1.4803,1.4806,1.48025,1.4806,125400000.0
2009-03-04 22:12:00,1.4806,1.48085,1.4803,1.48065,146800000.0
2009-03-04 22:13:00,1.4807,1.48085,1.4805,1.48055,108200000.0
2009-03-04 22:14:00,1.48065,1.48085,1.4804,1.4805,162000000.0
2009-03-04 22:15:00,1.4805,1.4806,1.4804,1.48055,69400000.0
2009-03-04 22:16:00,1.4806,1.48075,1.48055,1.4807,47400000.0
2009-03-04 22:17:00,1.4807,1.48155,1.48065,1.48105,197400000.0
2009-03-04 22:18:00,1.481,1.4813,1.48085,1.4813,171800000.0
2009-03-04 22:19:00,1.4813,1.4814,1.4809,1.48095,132800000.0
2009-03-04 22:20:00,1.4811,1.4813,1.4808,1.4809,179400000.0
2009-03-04 22:21:00,1.48085,1.48085,1.48045,1.4805,258400000.0
2009-03-04 22:22:00,1.4805,1.48065,1.4805,1.48055,192200000.0
2009-03-04 22:23:00,1.48055,1.4806,1.4805,1.4805,87400000.0
2009-03-04 22:24:00,1.4805,1.4806,1.48025,1.4805,120600000.0
2009-03-04 22:25:00,1.48055,1.4806,1.48035,1.4804,162200000.0
2009-03-04 22:26:00,1.4804,1.4807,1.48025,1.4805,107800000.0
2009-03-04 22:27:00,1.4805,1.4806,1.4805,1.48055,79000000.0
2009-03-04 22:28:00,1.4805,1.4806,1.4805,1.4805,70800000.0
2009-03-04 22:29:00,1.4806,1.4809,1.4805,1.4806,111800000.0
2009-03-04 22:30:00,1.4806,1.48075,1.4805,1.4805,180600000.0
2009-03-04 22:31:00,1.4805,1.4809,1.4805,1.4807,79800000.0
2009-03-04 22:32:00,1.48065,1.4807,1.48045,1.48055,107000000.0
2009-03-04 22:33:00,1.4805,1.48065,1.4805,1.4805,64800000.0
2009-03-04 22:34:00,1.48055,1.4806,1.48045,1.48045,66400000.0
2009-03-04 22:35:00,1.4805,1.48055,1.4804,1.48045,139400000.0
2009-03-04 22:36:00,1.48045,1.4808,1.48045,1.48055,101400000.0
2009-03-04 22:37:00,1.48055,1.4806,1.4802,1.4803,93000000.0
2009-03-04 22:38:00,1.4803,1.4803,1.47955,1.47955,147200000.0
2009-03-04 22:39:00,1.4795,1.4804,1.4795,1.4801,167600000.0
2009-03-04 22:40:00,1.48005,1.4806,1.47995,1.4802,93000000.0
2009-03-04 22:41:00,1.4802,1.4803,1.48015,1.4803,46800000.0
2009-03-04 22:42:00,1.4803,1.48085,1.48025,1.4806,164600000.0
2009-03-04 22:43:00,1.48055,1.4807,1.48,1.48045,131000000.0
2009-03-04 22:44:00,1.4804,1.48075,1.48035,1.48075,176000000.0
2009-03-04 22:45:00,1.4808,1.48085,1.4805,1.48055,144600000.0
2009-03-04 22:46:00,1.48055,1.48095,1.4805,1.4809,121400000.0
2009-03-04 22:47:00,1.4809,1.4809,1.48025,1.4803,188200000.0
2009-03-04 22:48:00,1.48035,1.4804,1.4798,1.48,80800000.0
2009-03-04 22:49:00,1.48005,1.4806,1.48005,1.4805,58600000.0
2009-03-04 22:50:00,1.48045,1.48055,1.4803,1.48045,140200000.0
2009-03-04 22:51:00,1.48045,1.4809,1.4803,1.4805,92800000.0
2009-03-04 22:52:00,1.4805,1.4805,1.4799,1.4799,99200000.0
2009-03-04 22:53:00,1.47995,1.48,1.47985,1.4799,38400000.0
2009-03-04 22:54:00,1.4799,1.4801,1.47975,1.47975,81000000.0
2009-03-04 22:55:00,1.47975,1.48015,1.47975,1.4801,74800000.0
2009-03-04 22:56:00,1.4802,1.48035,1.47995,1.48035,138000000.0
2009-03-04 22:57:00,1.4803,1.4804,1.48005,1.4802,166400000.0
2009-03-04 22:58:00,1.4803,1.4803,1.48,1.4801,153200000.0
2009-03-04 22:59:00,1.4801,1.4805,1.4799,1.48,175200000.0
2009-03-04 23:00:00,1.48,1.48015,1.47995,1.47995,147000000.0
2009-03-04 23:01:00,1.4801,1.4801,1.48,1.48,29800000.0
2009-03-04 23:02:00,1.48,1.48,1.48,1.48,31600000.0
2009-03-04 23:03:00,1.48,1.4804,1.47985,1.48005,96900000.0
2009-03-04 23:04:00,1.4802,1.4802,1.47995,1.48,30000000.0
2009-03-04 23:05:00,1.48,1.48,1.47995,1.48,18600000.0
2009-03-04 23:06:00,1.48,1.48005,1.48,1.48,22000000.0
2009-03-04 23:07:00,1.48,1.48,1.48,1.48,34200000.0
2009-03-04 23:08:00,1.48,1.48,1.48,1.48,8200000.0
2009-03-04 23:09:00,1.48,1.48,1.48,1.48,3400000.0
2009-03-04 23:10:00,1.48,1.48,1.47995,1.48,19000000.0
2009-03-04 23:11:00,1.48,1.48,1.48,1.48,8000000.0
2009-03-04 23:12:00,1.48,1.48,1.47935,1.4795,73100000.0
2009-03-04 23:13:00,1.4795,1.4798,1.4795,1.4795,47000000.0
2009-03-04 23:14:00,1.4796,1.4796,1.4795,1.4795,45000000.0
2009-03-04 23:15:00,1.4795,1.4796,1.4795,1.4796,60000000.0
2009-03-04 23:16:00,1.47965,1.4798,1.4796,1.47975,30200000.0
2009-03-04 23:17:00,1.47975,1.4798,1.4797,1.4797,35600000.0
2009-03-04 23:18:00,1.47975,1.47985,1.4796,1.4797,130200000.0
2009-03-04 23:19:00,1.4797,1.4797,1.4796,1.4796,51800000.0
2009-03-04 23:20:00,1.4796,1.47975,1.4795,1.47955,134000000.0
2009-03-04 23:21:00,1.4795,1.48015,1.4795,1.4801,100200000.0
2009-03-04 23:22:00,1.4801,1.4802,1.47905,1.4791,145000000.0
2009-03-04 23:23:00,1.4791,1.47965,1.4791,1.47955,33400000.0
2009-03-04 23:24:00,1.47955,1.47955,1.4793,1.4793,35800000.0
2009-03-04 23:25:00,1.4793,1.4799,1.4792,1.4799,79500000.0
2009-03-04 23:26:00,1.4799,1.48005,1.4795,1.47985,70000000.0
2009-03-04 23:27:00,1.47995,1.47995,1.4797,1.4797,47000000.0
2009-03-04 23:28:00,1.47975,1.48,1.47965,1.48,56200000.0
2009-03-04 23:29:00,1.48005,1.48025,1.47995,1.48025,76000000.0
2009-03-04 23:30:00,1.48025,1.48025,1.4798,1.4799,104000000.0
2009-03-04 23:31:00,1.4798,1.47995,1.4796,1.4796,46600000.0
2009-03-04 23:32:00,1.4795,1.4796,1.4795,1.4796,68400000.0
2009-03-04 23:33:00,1.4796,1.47965,1.4796,1.4796,24600000.0
2009-03-04 23:34:00,1.47975,1.4799,1.4796,1.4796,72800000.0
2009-03-04 23:35:00,1.4798,1.48,1.47965,1.4799,34200000.0
2009-03-04 23:36:00,1.4799,1.4802,1.47975,1.47975,44200000.0
2009-03-04 23:37:00,1.4798,1.4802,1.47975,1.4799,174600000.0
2009-03-04 23:38:00,1.47985,1.47995,1.4797,1.47975,83800000.0
2009-03-04 23:39:00,1.47975,1.4799,1.47975,1.47985,63000000.0
2009-03-04 23:40:00,1.47985,1.48,1.47965,1.47965,66600000.0
2009-03-04 23:41:00,1.4796,1.47995,1.4796,1.47975,96600000.0
2009-03-04 23:42:00,1.4798,1.48005,1.4796,1.47985,130600000.0
2009-03-04 23:43:00,1.47975,1.47975,1.4796,1.4796,95600000.0
2009-03-04 23:44:00,1.47965,1.4798,1.47965,1.47965,27400000.0
2009-03-04 23:45:00,1.47975,1.4799,1.4796,1.4797,68200000.0
2009-03-04 23:46:00,1.47965,1.4798,1.4796,1.4797,61800000.0
2009-03-04 23:47:00,1.47965,1.47975,1.4788,1.47895,117800000.0
2009-03-04 23:48:00,1.479,1.47925,1.47885,1.47895,124800000.0
2009-03-04 23:49:00,1.47895,1.4792,1.47865,1.4787,63900000.0
2009-03-04 23:50:00,1.47885,1.47915,1.47855,1.47855,148200000.0
2009-03-04 23:51:00,1.47855,1.47885,1.4785,1.4786,64600000.0
2009-03-04 23:52:00,1.4787,1.4792,1.4785,1.4791,102200000.0
2009-03-04 23:53:00,1.47905,1.47915,1.4787,1.4788,163200000.0
2009-03-04 23:54:00,1.4788,1.4788,1.4785,1.4785,131800000.0
2009-03-04 23:55:00,1.4785,1.4786,1.4781,1.4781,68800000.0
2009-03-04 23:56:00,1.4781,1.47835,1.47795,1.4781,114400000.0
2009-03-04 23:57:00,1.4781,1.4781,1.47785,1.47785,38400000.0
2009-03-04 23:58:00,1.47785,1.47785,1.47745,1.4777,129200000.0
2009-03-04 23:59:00,1.4776,1.4783,1.47735,1.4781,78600000.0
2009-03-05 00:00:00,1.4781,1.4783,1.47785,1.47785,56600000.0
2009-03-05 00:01:00,1.4778,1.478,1.4778,1.478,11200000.0
2009-03-05 00:02:00,1.47815,1.4783,1.47795,1.4783,26800000.0
2009-03-05 00:03:00,1.47845,1.4786,1.47845,1.47855,15200000.0
2009-03-05 00:04:00,1.4785,1.47865,1.47815,1.47815,18400000.0
2009-03-05 00:05:00,1.47815,1.47845,1.47815,1.47835,30000000.0
2009-03-05 00:06:00,1.47845,1.4787,1.4782,1.4787,37000000.0
2009-03-05 00:07:00,1.4788,1.4788,1.47835,1.4784,32000000.0
2009-03-05 00:08:00,1.47845,1.47855,1.4781,1.47815,26000000.0
2009-03-05 00:09:00,1.4784,1.4785,1.47755,1.47765,59400000.0
2009-03-05 00:10:00,1.47765,1.47775,1.4776,1.47775,19800000.0
2009-03-05 00:11:00,1.4777,1.4777,1.4771,1.4772,37800000.0
2009-03-05 00:12:00,1.4772,1.4772,1.47655,1.4768,51200000.0
2009-03-05 00:13:00,1.47625,1.47675,1.4761,1.4766,70400000.0
2009-03-05 00:14:00,1.4765,1.47655,1.47615,1.4763,61000000.0
2009-03-05 00:15:00,1.47635,1.47645,1.47615,1.47635,34400000.0
2009-03-05 00:16:00,1.4765,1.4765,1.4757,1.47585,61400000.0
2009-03-05 00:17:00,1.476,1.4761,1.47565,1.47565,52000000.0
2009-03-05 00:18:00,1.4756,1.47565,1.475,1.475,180000000.0
2009-03-05 00:19:00,1.4751,1.4757,1.4751,1.4755,117800000.0
2009-03-05 00:20:00,1.4755,1.47565,1.4752,1.4754,57000000.0
2009-03-05 00:21:00,1.4754,1.4754,1.4749,1.4751,29800000.0
2009-03-05 00:22:00,1.4751,1.4751,1.47415,1.475,190600000.0
2009-03-05 00:23:00,1.475,1.4768,1.4747,1.4756,157000000.0
2009-03-05 00:24:00,1.4756,1.4757,1.4756,1.4756,53000000.0
2009-03-05 00:25:00,1.4756,1.47585,1.47545,1.4758,50000000.0
2009-03-05 00:26:00,1.4758,1.47615,1.4758,1.47605,56000000.0
2009-03-05 00:27:00,1.4761,1.47615,1.47605,1.47605,30200000.0
2009-03-05 00:28:00,1.4761,1.47625,1.4761,1.47615,46600000.0
2009-03-05 00:29:00,1.4763,1.4764,1.4761,1.47615,64600000.0
2009-03-05 00:30:00,1.47635,1.47735,1.47635,1.4771,137000000.0
2009-03-05 00:31:00,1.4771,1.4774,1.4771,1.47725,28600000.0
2009-03-05 00:32:00,1.47735,1.47755,1.47725,1.47735,44200000.0
2009-03-05 00:33:00,1.4774,1.4776,1.47705,1.4771,77800000.0
2009-03-05 00:34:00,1.477,1.47755,1.47685,1.4773,68800000.0
2009-03-05 00:35:00,1.4772,1.47815,1.4772,1.4778,48000000.0
2009-03-05 00:36:00,1.47785,1.47785,1.47775,1.4778,47200000.0
2009-03-05 00:37:00,1.47775,1.4781,1.4775,1.4777,104600000.0
2009-03-05 00:38:00,1.4778,1.4779,1.4773,1.4779,81800000.0
2009-03-05 00:39:00,1.47785,1.47795,1.47715,1.4779,54600000.0
2009-03-05 00:40:00,1.4779,1.4779,1.4779,1.4779,8400000.0
2009-03-05 00:41:00,1.47795,1.47795,1.4771,1.4772,28400000.0
2009-03-05 00:42:00,1.4772,1.4774,1.4772,1.4774,20400000.0
2009-03-05 00:43:00,1.4774,1.4774,1.4773,1.4773,2800000.0
2009-03-05 00:44:00,1.47735,1.47765,1.47685,1.47735,25100000.0
2009-03-05 00:45:00,1.47735,1.47735,1.47675,1.4772,98400000.0
2009-03-05 00:46:00,1.47725,1.47725,1.47695,1.47705,38400000.0
2009-03-05 00:47:00,1.47735,1.47745,1.47735,1.47745,2000000.0
2009-03-05 00:48:00,1.47745,1.4775,1.47745,1.4775,7000000.0
2009-03-05 00:49:00,1.4771,1.4773,1.47705,1.4772,69200000.0
2009-03-05 00:50:00,1.4772,1.4783,1.4771,1.4775,76400000.0
2009-03-05 00:51:00,1.4775,1.4776,1.4773,1.4775,37600000.0
2009-03-05 00:52:00,1.4775,1.47755,1.4772,1.4772,30000000.0
2009-03-05 00:53:00,1.4772,1.47795,1.4772,1.4777,52000000.0
2009-03-05 00:54:00,1.4777,1.478,1.47765,1.478,30600000.0
2009-03-05 00:55:00,1.478,1.47805,1.4775,1.47795,44200000.0
2009-03-05 00:56:00,1.47805,1.47805,1.47705,1.47785,69800000.0
2009-03-05 00:57:00,1.47795,1.478,1.4774,1.4775,23500000.0
2009-03-05 00:58:00,1.47745,1.4776,1.47745,1.4776,13600000.0
2009-03-05 00:59:00,1.47755,1.4776,1.47705,1.47705,26200000.0
2009-03-05 01:00:00,1.4771,1.47805,1.4771,1.47745,61800000.0
2009-03-05 01:01:00,1.47745,1.47745,1.47685,1.4774,61600000.0
2009-03-05 01:02:00,1.47745,1.47745,1.477,1.477,12000000.0
2009-03-05 01:03:00,1.47671,1.47684,1.47667,1.47674,34200000.0
2009-03-05 01:04:00,1.477,1.4771,1.477,1.4771,18800000.0
2009-03-05 01:05:00,1.4771,1.4771,1.47705,1.4771,22400000.0
2009-03-05 01:06:00,1.4771,1.4773,1.4771,1.4773,62400000.0
2009-03-05 01:07:00,1.47735,1.4774,1.477,1.477,74600000.0
2009-03-05 01:08:00,1.47705,1.4778,1.47705,1.4772,61800000.0
2009-03-05 01:09:00,1.47715,1.4775,1.47715,1.4772,46200000.0
2009-03-05 01:10:00,1.4772,1.4772,1.477,1.477,67200000.0
2009-03-05 01:11:00,1.4771,1.4771,1.47705,1.4771,44000000.0
2009-03-05 01:12:00,1.477,1.4771,1.477,1.477,63600000.0
2009-03-05 01:13:00,1.47672,1.4771,1.47645,1.47679,143200000.0
2009-03-05 01:14:00,1.477,1.4771,1.477,1.4771,21600000.0
2009-03-05 01:15:00,1.47705,1.47705,1.477,1.477,5600000.0
2009-03-05 01:16:00,1.477,1.4774,1.4766,1.4774,57000000.0
2009-03-05 01:17:00,1.4775,1.4784,1.47715,1.47795,88800000.0
2009-03-05 01:18:00,1.478,1.4781,1.4777,1.47795,84400000.0
2009-03-05 01:19:00,1.47795,1.4781,1.4777,1.4781,48600000.0
2009-03-05 01:20:00,1.47815,1.4785,1.47795,1.4785,75000000.0
2009-03-05 01:21:00,1.47845,1.4785,1.4781,1.4781,49800000.0
2009-03-05 01:22:00,1.4781,1.4781,1.478,1.478,25800000.0
2009-03-05 01:23:00,1.4779,1.4781,1.4779,1.47805,18800000.0
2009-03-05 01:24:00,1.47805,1.4783,1.47795,1.47795,144200000.0
2009-03-05 01:25:00,1.47795,1.47835,1.47795,1.47835,35600000.0
2009-03-05 01:26:00,1.47785,1.4781,1.47785,1.4781,13600000.0
2009-03-05 01:27:00,1.4781,1.47845,1.478,1.4781,44600000.0
2009-03-05 01:28:00,1.4781,1.4781,1.478,1.478,12600000.0
2009-03-05 01:29:00,1.4781,1.4781,1.4779,1.4779,36400000.0
2009-03-05 01:30:00,1.4779,1.47825,1.4779,1.4781,76400000.0
2009-03-05 01:31:00,1.478,1.4782,1.47785,1.478,58400000.0
2009-03-05 01:32:00,1.47795,1.47825,1.4778,1.4778,149600000.0
2009-03-05 01:33:00,1.4779,1.47805,1.4777,1.4778,27800000.0
2009-03-05 01:34:00,1.4778,1.4782,1.47775,1.4778,30400000.0
2009-03-05 01:35:00,1.4779,1.4781,1.47785,1.4781,65400000.0
2009-03-05 01:36:00,1.4781,1.47825,1.47805,1.4782,31200000.0
2009-03-05 01:37:00,1.4782,1.47855,1.47795,1.47795,23200000.0
2009-03-05 01:38:00,1.478,1.47845,1.478,1.4782,54200000.0
2009-03-05 01:39:00,1.47825,1.47885,1.47825,1.4783,25400000.0
2009-03-05 01:40:00,1.4785,1.4785,1.47815,1.47815,26400000.0
2009-03-05 01:41:00,1.4781,1.4781,1.4781,1.4781,13400000.0
2009-03-05 01:42:00,1.47805,1.4784,1.47795,1.4781,136800000.0
2009-03-05 01:43:00,1.4781,1.4784,1.47805,1.47815,70800000.0
2009-03-05 01:44:00,1.47815,1.47815,1.478,1.478,37800000.0
2009-03-05 01:45:00,1.47805,1.47845,1.47795,1.4781,59400000.0
2009-03-05 01:46:00,1.47805,1.47805,1.47795,1.47795,50200000.0
2009-03-05 01:47:00,1.478,1.4784,1.478,1.47805,37600000.0
2009-03-05 01:48:00,1.4781,1.4784,1.47795,1.4783,43800000.0
2009-03-05 01:49:00,1.4783,1.4783,1.4779,1.478,64600000.0
2009-03-05 01:50:00,1.478,1.478,1.4777,1.47795,26000000.0
2009-03-05 01:51:00,1.47795,1.478,1.47785,1.47795,59600000.0
2009-03-05 01:52:00,1.4779,1.478,1.47775,1.4779,62000000.0
2009-03-05 01:53:00,1.4779,1.478,1.47775,1.4779,42000000.0
2009-03-05 01:54:00,1.4779,1.478,1.4775,1.4775,54000000.0
2009-03-05 01:55:00,1.4776,1.4776,1.4775,1.47755,15200000.0
2009-03-05 01:56:00,1.47755,1.4777,1.4775,1.4775,60400000.0
2009-03-05 01:57:00,1.47724,1.47729,1.47709,1.47716,22000000.0
2009-03-05 01:58:00,1.4775,1.4775,1.4768,1.4769,265000000.0
2009-03-05 01:59:00,1.47685,1.4769,1.4768,1.47685,175800000.0
2009-03-05 02:00:00,1.47685,1.47785,1.47675,1.4772,136000000.0
2009-03-05 02:01:00,1.4772,1.47735,1.47705,1.47715,130400000.0
2009-03-05 02:02:00,1.47715,1.4773,1.4771,1.4772,46000000.0
2009-03-05 02:03:00,1.4772,1.47755,1.477,1.477,106200000.0
2009-03-05 02:04:00,1.477,1.47715,1.477,1.477,58800000.0
2009-03-05 02:05:00,1.47705,1.47725,1.477,1.47725,27200000.0
2009-03-05 02:06:00,1.4774,1.47745,1.4774,1.4774,8400000.0
2009-03-05 02:07:00,1.4774,1.47745,1.4773,1.4774,53200000.0
2009-03-05 02:08:00,1.47735,1.47745,1.47735,1.47745,58400000.0
2009-03-05 02:09:00,1.4774,1.47755,1.47735,1.4774,34600000.0
2009-03-05 02:10:00,1.4774,1.4774,1.4768,1.47735,247700000.0
2009-03-05 02:11:00,1.47735,1.4779,1.47735,1.47755,145200000.0
2009-03-05 02:12:00,1.47755,1.4776,1.4775,1.4775,62400000.0
2009-03-05 02:13:00,1.47775,1.478,1.4775,1.47765,142000000.0
2009-03-05 02:14:00,1.47765,1.47815,1.4774,1.4774,168000000.0
2009-03-05 02:15:00,1.47765,1.47835,1.47765,1.4781,350000000.0
2009-03-05 02:16:00,1.4781,1.4781,1.47805,1.47805,8000000.0
2009-03-05 02:17:00,1.47805,1.47815,1.47805,1.47805,15600000.0
2009-03-05 02:18:00,1.4781,1.4781,1.47805,1.4781,3000000.0
2009-03-05 02:19:00,1.47805,1.47815,1.478,1.478,14800000.0
2009-03-05 02:20:00,1.478,1.4781,1.47765,1.47785,103400000.0
2009-03-05 02:21:00,1.47775,1.4779,1.4777,1.47775,89000000.0
2009-03-05 02:22:00,1.47775,1.4778,1.4773,1.47735,64000000.0
2009-03-05 02:23:00,1.4775,1.4775,1.4769,1.477,92800000.0
2009-03-05 02:24:00,1.477,1.47775,1.477,1.47775,310200000.0
2009-03-05 02:25:00,1.47775,1.4778,1.477,1.477,182600000.0
2009-03-05 02:26:00,1.477,1.47765,1.477,1.47765,193200000.0
2009-03-05 02:27:00,1.4777,1.47795,1.4774,1.47795,246000000.0
2009-03-05 02:28:00,1.4775,1.47815,1.4773,1.47745,305200000.0
2009-03-05 02:29:00,1.4777,1.4782,1.47745,1.4782,198800000.0
2009-03-05 02:30:00,1.4783,1.47835,1.4769,1.47715,222000000.0
2009-03-05 02:31:00,1.47725,1.4779,1.4771,1.47775,114200000.0
2009-03-05 02:32:00,1.4777,1.47825,1.4777,1.4781,228800000.0
2009-03-05 02:33:00,1.4781,1.4781,1.47745,1.4776,157600000.0
2009-03-05 02:34:00,1.4776,1.4777,1.4775,1.4775,162800000.0
2009-03-05 02:35:00,1.4775,1.4778,1.4775,1.4776,117400000.0
2009-03-05 02:36:00,1.4777,1.478,1.47735,1.4779,128800000.0
2009-03-05 02:37:00,1.47795,1.4781,1.47775,1.478,199400000.0
2009-03-05 02:38:00,1.47805,1.47805,1.478,1.478,34600000.0
2009-03-05 02:39:00,1.47795,1.47805,1.47795,1.478,26000000.0
2009-03-05 02:40:00,1.47805,1.47805,1.4779,1.478,77600000.0
2009-03-05 02:41:00,1.4779,1.47805,1.4778,1.478,134400000.0
2009-03-05 02:42:00,1.47805,1.47805,1.4778,1.4778,105600000.0
2009-03-05 02:43:00,1.4778,1.4778,1.47745,1.4775,78000000.0
2009-03-05 02:44:00,1.4775,1.4776,1.4775,1.4775,57600000.0
2009-03-05 02:45:00,1.4775,1.478,1.4775,1.478,75200000.0
2009-03-05 02:46:00,1.47795,1.47795,1.47775,1.47775,80800000.0
2009-03-05 02:47:00,1.4778,1.478,1.4775,1.47795,157200000.0
2009-03-05 02:48:00,1.478,1.4781,1.47795,1.47795,123400000.0
2009-03-05 02:49:00,1.4779,1.478,1.47785,1.47795,88400000.0
2009-03-05 02:50:00,1.478,1.4781,1.47785,1.47795,137000000.0
2009-03-05 02:51:00,1.478,1.47805,1.47755,1.4777,144800000.0
2009-03-05 02:52:00,1.4778,1.4781,1.4776,1.47795,199200000.0
2009-03-05 02:53:00,1.478,1.4781,1.4777,1.4777,98200000.0
2009-03-05 02:54:00,1.4777,1.4777,1.47765,1.4777,67400000.0
2009-03-05 02:55:00,1.4777,1.4778,1.47745,1.47775,200000000.0
2009-03-05 02:56:00,1.47775,1.4782,1.4774,1.47765,170600000.0
2009-03-05 02:57:00,1.4778,1.4778,1.4774,1.4776,50600000.0
2009-03-05 02:58:00,1.4776,1.4777,1.4776,1.4776,16800000.0
2009-03-05 02:59:00,1.4776,1.47795,1.4776,1.4776,182800000.0
2009-03-05 03:00:00,1.4776,1.478,1.4776,1.4776,194200000.0
2009-03-05 03:01:00,1.4777,1.478,1.4776,1.4777,107400000.0
2009-03-05 03:02:00,1.4777,1.47795,1.4775,1.4776,116600000.0
2009-03-05 03:03:00,1.4776,1.4776,1.4775,1.4776,96400000.0
2009-03-05 03:04:00,1.4776,1.4776,1.4776,1.4776,69000000.0
2009-03-05 03:05:00,1.4776,1.47795,1.4776,1.4779,248000000.0
2009-03-05 03:06:00,1.4779,1.4781,1.4776,1.47775,215200000.0
2009-03-05 03:07:00,1.47775,1.47795,1.47755,1.4777,211600000.0
2009-03-05 03:08:00,1.4777,1.47785,1.4777,1.47785,82400000.0
2009-03-05 03:09:00,1.4778,1.4782,1.4776,1.4778,144400000.0
2009-03-05 03:10:00,1.4778,1.47795,1.4777,1.4777,208000000.0
2009-03-05 03:11:00,1.4777,1.47825,1.4777,1.47785,180600000.0
2009-03-05 03:12:00,1.478,1.47815,1.4777,1.4777,177000000.0
2009-03-05 03:13:00,1.4777,1.4779,1.47765,1.4778,166400000.0
2009-03-05 03:14:00,1.4778,1.4778,1.4776,1.47775,35600000.0
2009-03-05 03:15:00,1.47775,1.47775,1.4777,1.4777,21400000.0
2009-03-05 03:16:00,1.4777,1.4777,1.4777,1.4777,33600000.0
2009-03-05 03:17:00,1.4777,1.4777,1.4777,1.4777,33400000.0
2009-03-05 03:18:00,1.4776,1.4776,1.4776,1.4776,6000000.0
2009-03-05 03:19:00,1.47744,1.47763,1.47714,1.47735,15200000.0
2009-03-05 03:20:00,1.4776,1.4776,1.47755,1.4776,60400000.0
2009-03-05 03:21:00,1.4776,1.4776,1.4776,1.4776,45000000.0
2009-03-05 03:22:00,1.4776,1.4778,1.4776,1.4778,96600000.0
2009-03-05 03:23:00,1.4778,1.4778,1.4776,1.4777,36600000.0
2009-03-05 03:24:00,1.4777,1.4777,1.4777,1.4777,15000000.0
2009-03-05 03:25:00,1.4777,1.4777,1.47765,1.4777,30600000.0
2009-03-05 03:26:00,1.4777,1.4779,1.4776,1.4777,72600000.0
2009-03-05 03:27:00,1.4777,1.4777,1.4777,1.4777,44600000.0
2009-03-05 03:28:00,1.4777,1.47785,1.4777,1.4777,35000000.0
2009-03-05 03:29:00,1.4777,1.47785,1.4777,1.4777,59600000.0
2009-03-05 03:30:00,1.4777,1.47785,1.4777,1.4777,53200000.0
2009-03-05 03:31:00,1.4777,1.4779,1.4777,1.4777,44400000.0
2009-03-05 03:32:00,1.4777,1.4779,1.4776,1.4777,40800000.0
2009-03-05 03:33:00,1.4777,1.478,1.4776,1.4777,36200000.0
2009-03-05 03:34:00,1.4777,1.4777,1.47765,1.4777,24400000.0
2009-03-05 03:35:00,1.47719,1.47738,1.47707,1.47738,142000000.0
2009-03-05 03:36:00,1.4777,1.4777,1.4777,1.4777,12200000.0
2009-03-05 03:37:00,1.4777,1.4777,1.4777,1.4777,6000000.0
2009-03-05 03:38:00,1.47775,1.4778,1.4776,1.4776,10600000.0
2009-03-05 03:39:00,1.4778,1.4778,1.4777,1.4778,9000000.0
2009-03-05 03:40:00,1.4778,1.4778,1.4777,1.4777,41200000.0
2009-03-05 03:41:00,1.4777,1.4777,1.4777,1.4777,4000000.0
2009-03-05 03:42:00,1.47721,1.4775,1.47712,1.4775,20400000.0
2009-03-05 03:43:00,1.47743,1.4775,1.47695,1.47732,18600000.0
2009-03-05 03:44:00,1.4777,1.47785,1.4777,1.4778,25800000.0
2009-03-05 03:45:00,1.47785,1.47785,1.4778,1.4778,11600000.0
2009-03-05 03:46:00,1.47741,1.4777,1.47737,1.47737,17600000.0
2009-03-05 03:47:00,1.47757,1.47765,1.47739,1.47765,23400000.0
2009-03-05 03:48:00,1.47718,1.4776,1.47718,1.4776,47400000.0
2009-03-05 03:49:00,1.4778,1.4778,1.4776,1.47765,33200000.0
2009-03-05 03:50:00,1.47765,1.47765,1.4776,1.4776,61800000.0
2009-03-05 03:51:00,1.4776,1.4776,1.47705,1.4772,56600000.0
2009-03-05 03:52:00,1.4772,1.47745,1.4772,1.47745,23600000.0
2009-03-05 03:53:00,1.47755,1.47765,1.47725,1.47735,45600000.0
2009-03-05 03:54:00,1.4773,1.47745,1.4772,1.47725,35400000.0
2009-03-05 03:55:00,1.4773,1.4775,1.4773,1.47745,8400000.0
2009-03-05 03:56:00,1.47735,1.4776,1.4773,1.47735,37000000.0
2009-03-05 03:57:00,1.47745,1.4776,1.47725,1.47755,49400000.0
2009-03-05 03:58:00,1.4777,1.4777,1.4773,1.4776,74800000.0
2009-03-05 03:59:00,1.47775,1.47775,1.47745,1.4776,45000000.0
2009-03-05 04:00:00,1.47765,1.4779,1.47755,1.4776,114600000.0
2009-03-05 04:01:00,1.47765,1.47785,1.4776,1.47785,48600000.0
2009-03-05 04:02:00,1.4778,1.47825,1.47775,1.47815,54400000.0
2009-03-05 04:03:00,1.4781,1.47815,1.4777,1.4777,99800000.0
2009-03-05 04:04:00,1.478,1.4782,1.4778,1.478,115800000.0
2009-03-05 04:05:00,1.4781,1.47815,1.47785,1.47785,70600000.0
2009-03-05 04:06:00,1.47785,1.4779,1.47765,1.4778,87000000.0
2009-03-05 04:07:00,1.4778,1.4778,1.47755,1.47755,39400000.0
2009-03-05 04:08:00,1.4777,1.4781,1.47755,1.4777,127600000.0
2009-03-05 04:09:00,1.47765,1.478,1.4775,1.47755,63200000.0
2009-03-05 04:10:00,1.47765,1.47795,1.4775,1.47785,50800000.0
2009-03-05 04:11:00,1.47785,1.4781,1.47755,1.4776,55800000.0
2009-03-05 04:12:00,1.47765,1.4782,1.4776,1.4777,57600000.0
2009-03-05 04:13:00,1.4777,1.4777,1.4775,1.4775,70200000.0
2009-03-05 04:14:00,1.4775,1.47755,1.4771,1.4772,96400000.0
2009-03-05 04:15:00,1.4772,1.47755,1.47665,1.4775,105000000.0
2009-03-05 04:16:00,1.4775,1.4776,1.47745,1.47745,64800000.0
2009-03-05 04:17:00,1.4775,1.4776,1.4775,1.4776,81600000.0
2009-03-05 04:18:00,1.4776,1.4778,1.4776,1.4776,113000000.0
2009-03-05 04:19:00,1.4776,1.4777,1.4776,1.4776,78200000.0
2009-03-05 04:20:00,1.4776,1.47775,1.4776,1.4776,45200000.0
2009-03-05 04:21:00,1.4776,1.4776,1.4775,1.4775,23000000.0
2009-03-05 04:22:00,1.47755,1.47755,1.4774,1.47745,52400000.0
2009-03-05 04:23:00,1.4774,1.4774,1.4772,1.4772,70000000.0
2009-03-05 04:24:00,1.4772,1.47735,1.47665,1.47725,90200000.0
2009-03-05 04:25:00,1.4773,1.4777,1.4771,1.4773,120400000.0
2009-03-05 04:26:00,1.47755,1.4776,1.47685,1.477,122000000.0
2009-03-05 04:27:00,1.477,1.47745,1.47695,1.4773,85800000.0
2009-03-05 04:28:00,1.4773,1.4776,1.47715,1.47735,89600000.0
2009-03-05 04:29:00,1.4773,1.4775,1.4771,1.4774,60200000.0
2009-03-05 04:30:00,1.4774,1.47745,1.47725,1.47725,34400000.0
2009-03-05 04:31:00,1.4773,1.47745,1.4771,1.4772,45600000.0
2009-03-05 04:32:00,1.47715,1.4777,1.47705,1.47735,66600000.0
2009-03-05 04:33:00,1.47735,1.4776,1.4773,1.47745,53200000.0
2009-03-05 04:34:00,1.47735,1.47745,1.4773,1.4773,53200000.0
2009-03-05 04:35:00,1.4773,1.47745,1.4773,1.47745,44400000.0
2009-03-05 04:36:00,1.47735,1.4777,1.4773,1.4775,103200000.0
2009-03-05 04:37:00,1.4775,1.4775,1.4773,1.4773,41200000.0
2009-03-05 04:38:00,1.47735,1.47735,1.4769,1.47715,46600000.0
2009-03-05 04:39:00,1.47715,1.47715,1.477,1.47715,30800000.0
2009-03-05 04:40:00,1.4771,1.47735,1.47705,1.47725,26000000.0
2009-03-05 04:41:00,1.4773,1.4773,1.47725,1.47725,4200000.0
2009-03-05 04:42:00,1.47725,1.47745,1.47715,1.47715,9800000.0
2009-03-05 04:43:00,1.477,1.47715,1.477,1.47715,18600000.0
2009-03-05 04:44:00,1.4773,1.4773,1.4771,1.47715,14000000.0
2009-03-05 04:45:00,1.4772,1.4773,1.47715,1.4773,7000000.0
2009-03-05 04:46:00,1.47735,1.47735,1.47715,1.4772,21600000.0
2009-03-05 04:47:00,1.47725,1.47725,1.4771,1.47715,12600000.0
2009-03-05 04:48:00,1.4771,1.47715,1.477,1.47705,35200000.0
2009-03-05 04:49:00,1.47705,1.4775,1.4769,1.477,83400000.0
2009-03-05 04:50:00,1.477,1.477,1.47665,1.4768,84600000.0
2009-03-05 04:51:00,1.47685,1.47685,1.47655,1.4766,21600000.0
2009-03-05 04:52:00,1.47655,1.4772,1.4765,1.47705,123400000.0
2009-03-05 04:53:00,1.4771,1.47725,1.4771,1.4772,21000000.0
2009-03-05 04:54:00,1.47715,1.47725,1.4771,1.47715,23200000.0
2009-03-05 04:55:00,1.47725,1.47725,1.47715,1.4772,12600000.0
2009-03-05 04:56:00,1.47725,1.47725,1.477,1.477,26600000.0
2009-03-05 04:57:00,1.477,1.477,1.477,1.477,15000000.0
2009-03-05 04:58:00,1.477,1.47705,1.4769,1.47705,42600000.0
2009-03-05 04:59:00,1.47705,1.47715,1.47705,1.47715,9200000.0
2009-03-05 05:00:00,1.4771,1.47725,1.47705,1.4772,24600000.0
2009-03-05 05:01:00,1.47715,1.4772,1.477,1.4771,46000000.0
2009-03-05 05:02:00,1.47715,1.47725,1.477,1.477,33400000.0
2009-03-05 05:03:00,1.477,1.4771,1.477,1.4771,26600000.0
2009-03-05 05:04:00,1.47715,1.47725,1.47705,1.4771,47800000.0
2009-03-05 05:05:00,1.4771,1.4775,1.47705,1.47725,144800000.0
2009-03-05 05:06:00,1.47725,1.47725,1.4772,1.47725,26400000.0
2009-03-05 05:07:00,1.4772,1.47725,1.4772,1.47725,77800000.0
2009-03-05 05:08:00,1.47725,1.47725,1.4772,1.47725,44400000.0
2009-03-05 05:09:00,1.47725,1.47745,1.4772,1.47725,52000000.0
2009-03-05 05:10:00,1.47725,1.4775,1.4772,1.47725,99800000.0
2009-03-05 05:11:00,1.4772,1.47725,1.4772,1.47725,18000000.0
2009-03-05 05:12:00,1.4772,1.47725,1.4772,1.47725,48200000.0
2009-03-05 05:13:00,1.47725,1.4777,1.47725,1.4776,69400000.0
2009-03-05 05:14:00,1.47755,1.4776,1.4775,1.4775,5600000.0
2009-03-05 05:15:00,1.4775,1.4776,1.47735,1.47745,29200000.0
2009-03-05 05:16:00,1.4774,1.47745,1.4774,1.47745,5600000.0
2009-03-05 05:17:00,1.4775,1.4777,1.4772,1.47765,26800000.0
2009-03-05 05:18:00,1.4777,1.4778,1.4773,1.4775,117400000.0
2009-03-05 05:19:00,1.47745,1.47765,1.47745,1.4776,18400000.0
2009-03-05 05:20:00,1.47765,1.47765,1.47725,1.47765,61000000.0
2009-03-05 05:21:00,1.47765,1.47785,1.47695,1.4777,184200000.0
2009-03-05 05:22:00,1.4777,1.4779,1.4776,1.47765,70400000.0
2009-03-05 05:23:00,1.4776,1.47775,1.4776,1.47775,11600000.0
2009-03-05 05:24:00,1.4778,1.4778,1.4778,1.4778,4400000.0
2009-03-05 05:25:00,1.4778,1.4778,1.47775,1.47775,2800000.0
2009-03-05 05:26:00,1.47775,1.47785,1.47775,1.47785,19800000.0
2009-03-05 05:27:00,1.47785,1.47795,1.4777,1.4777,32800000.0
2009-03-05 05:28:00,1.47775,1.478,1.4777,1.47775,18400000.0
2009-03-05 05:29:00,1.4777,1.4778,1.4776,1.47775,23800000.0
2009-03-05 05:30:00,1.47775,1.4781,1.47775,1.47795,45800000.0
2009-03-05 05:31:00,1.478,1.47805,1.4776,1.4776,61200000.0
2009-03-05 05:32:00,1.4777,1.478,1.4777,1.478,17000000.0
2009-03-05 05:33:00,1.478,1.47805,1.4778,1.47785,59600000.0
2009-03-05 05:34:00,1.4779,1.4779,1.4778,1.4778,11600000.0
2009-03-05 05:35:00,1.4778,1.47785,1.4778,1.47785,7400000.0
2009-03-05 05:36:00,1.4778,1.4779,1.47765,1.47765,34600000.0
2009-03-05 05:37:00,1.4777,1.4779,1.47765,1.47775,19600000.0
2009-03-05 05:38:00,1.4778,1.47785,1.4776,1.47775,25200000.0
2009-03-05 05:39:00,1.4777,1.4777,1.4776,1.47765,11200000.0
2009-03-05 05:40:00,1.47765,1.47765,1.47755,1.4776,23600000.0
2009-03-05 05:41:00,1.4776,1.4776,1.47755,1.47755,5000000.0
2009-03-05 05:42:00,1.4775,1.4777,1.4775,1.4777,26400000.0
2009-03-05 05:43:00,1.4777,1.47785,1.4777,1.4777,25800000.0
2009-03-05 05:44:00,1.4777,1.47775,1.4776,1.47775,77800000.0
2009-03-05 05:45:00,1.4777,1.47775,1.4777,1.4777,7000000.0
2009-03-05 05:46:00,1.4776,1.4777,1.4776,1.4777,6000000.0
2009-03-05 05:47:00,1.4777,1.4777,1.4776,1.4776,7600000.0
2009-03-05 05:48:00,1.4777,1.47775,1.4776,1.47775,35200000.0
2009-03-05 05:49:00,1.47775,1.47775,1.47765,1.4777,15600000.0
2009-03-05 05:50:00,1.47775,1.47775,1.47775,1.47775,1400000.0
2009-03-05 05:51:00,1.4777,1.47775,1.4777,1.47775,15600000.0
2009-03-05 05:52:00,1.4778,1.4781,1.47775,1.4781,123800000.0
2009-03-05 05:53:00,1.478,1.4781,1.47785,1.4779,49800000.0
2009-03-05 05:54:00,1.4779,1.47795,1.4779,1.4779,16400000.0
2009-03-05 05:55:00,1.4779,1.4779,1.4777,1.47785,27600000.0
2009-03-05 05:56:00,1.47795,1.478,1.47785,1.4779,19600000.0
2009-03-05 05:57:00,1.47767,1.47771,1.47731,1.47759,149400000.0
2009-03-05 05:58:00,1.47785,1.47785,1.47755,1.47785,30000000.0
2009-03-05 05:59:00,1.4778,1.4778,1.47775,1.47775,2800000.0
2009-03-05 06:00:00,1.47765,1.4777,1.4776,1.47765,15200000.0
2009-03-05 06:01:00,1.4777,1.4777,1.47725,1.4773,26600000.0
2009-03-05 06:02:00,1.4772,1.47745,1.4772,1.47735,28400000.0
2009-03-05 06:03:00,1.4775,1.4775,1.47695,1.47735,89400000.0
2009-03-05 06:04:00,1.477,1.478,1.477,1.47735,84800000.0
2009-03-05 06:05:00,1.47735,1.47775,1.47735,1.47765,59200000.0
2009-03-05 06:06:00,1.4776,1.47765,1.47745,1.47745,10400000.0
2009-03-05 06:07:00,1.4775,1.4777,1.47745,1.4777,19800000.0
2009-03-05 06:08:00,1.47775,1.4781,1.47775,1.47785,64000000.0
2009-03-05 06:09:00,1.4778,1.4781,1.4777,1.4778,80600000.0
2009-03-05 06:10:00,1.4778,1.4778,1.47775,1.47775,3200000.0
2009-03-05 06:11:00,1.47775,1.47785,1.47775,1.47775,40000000.0
2009-03-05 06:12:00,1.47775,1.47775,1.47775,1.47775,2000000.0
2009-03-05 06:13:00,1.47775,1.47785,1.47775,1.47785,9800000.0
2009-03-05 06:14:00,1.47725,1.47781,1.47718,1.47781,237800000.0
2009-03-05 06:15:00,1.47785,1.47785,1.47785,1.47785,8600000.0
2009-03-05 06:16:00,1.47785,1.47785,1.47785,1.47785,2600000.0
2009-03-05 06:17:00,1.47785,1.47785,1.47785,1.47785,7400000.0
2009-03-05 06:18:00,1.47785,1.4782,1.47785,1.4781,74200000.0
2009-03-05 06:19:00,1.4781,1.47835,1.478,1.47825,60000000.0
2009-03-05 06:20:00,1.47825,1.4783,1.47825,1.47825,15600000.0
2009-03-05 06:21:00,1.47825,1.4784,1.47805,1.47805,34000000.0
2009-03-05 06:22:00,1.4781,1.47815,1.47805,1.4781,27600000.0
2009-03-05 06:23:00,1.47805,1.4781,1.47805,1.47805,22200000.0
2009-03-05 06:24:00,1.478,1.4781,1.478,1.47805,17200000.0
2009-03-05 06:25:00,1.47805,1.4782,1.47805,1.4782,20000000.0
2009-03-05 06:26:00,1.4782,1.4782,1.47805,1.47805,30800000.0
2009-03-05 06:27:00,1.4781,1.4781,1.47805,1.47805,5600000.0
2009-03-05 06:28:00,1.47805,1.4781,1.478,1.47805,40200000.0
2009-03-05 06:29:00,1.47805,1.4781,1.47805,1.47805,24200000.0
2009-03-05 06:30:00,1.47805,1.4781,1.47805,1.4781,24000000.0
2009-03-05 06:31:00,1.4781,1.4781,1.4781,1.4781,5200000.0
2009-03-05 06:32:00,1.4781,1.47835,1.47805,1.47805,81400000.0
2009-03-05 06:33:00,1.478,1.4783,1.478,1.4782,106800000.0
2009-03-05 06:34:00,1.4782,1.4782,1.47805,1.4781,48800000.0
2009-03-05 06:35:00,1.4781,1.4783,1.4781,1.47815,81000000.0
2009-03-05 06:36:00,1.4781,1.4782,1.4781,1.4782,31200000.0
2009-03-05 06:37:00,1.4782,1.4782,1.4781,1.4782,16600000.0
2009-03-05 06:38:00,1.47825,1.4783,1.47825,1.4783,3400000.0
2009-03-05 06:39:00,1.4783,1.4783,1.4777,1.4779,52600000.0
2009-03-05 06:40:00,1.478,1.4782,1.478,1.4782,29400000.0
2009-03-05 06:41:00,1.47815,1.47815,1.47805,1.47805,5000000.0
2009-03-05 06:42:00,1.478,1.4783,1.478,1.4783,48400000.0
2009-03-05 06:43:00,1.4783,1.4783,1.478,1.4781,44600000.0
2009-03-05 06:44:00,1.4781,1.4783,1.47805,1.4783,19400000.0
2009-03-05 06:45:00,1.4783,1.47835,1.47825,1.47825,15800000.0
2009-03-05 06:46:00,1.4783,1.4783,1.4781,1.4782,16800000.0
2009-03-05 06:47:00,1.4782,1.4782,1.4782,1.4782,4400000.0
2009-03-05 06:48:00,1.4783,1.4783,1.47815,1.47815,11800000.0
2009-03-05 06:49:00,1.4781,1.4781,1.4781,1.4781,4600000.0
2009-03-05 06:50:00,1.4781,1.4781,1.4781,1.4781,3000000.0
2009-03-05 06:51:00,1.4781,1.4784,1.4781,1.4784,42200000.0
2009-03-05 06:52:00,1.4784,1.4786,1.4783,1.4786,46200000.0
2009-03-05 06:53:00,1.47875,1.4792,1.47865,1.4791,39600000.0
2009-03-05 06:54:00,1.47905,1.4794,1.47845,1.47855,63200000.0
2009-03-05 06:55:00,1.4786,1.4786,1.47855,1.4786,16400000.0
2009-03-05 06:56:00,1.47855,1.4786,1.4785,1.4786,75000000.0
2009-03-05 06:57:00,1.47865,1.4788,1.47865,1.4788,5600000.0
2009-03-05 06:58:00,1.47865,1.479,1.47865,1.4788,26800000.0
2009-03-05 06:59:00,1.47875,1.47895,1.47875,1.47895,12600000.0
2009-03-05 07:00:00,1.47885,1.47905,1.47885,1.479,42800000.0
2009-03-05 07:01:00,1.479,1.479,1.47895,1.479,25800000.0
2009-03-05 07:02:00,1.47895,1.47925,1.47885,1.47895,92400000.0
2009-03-05 07:03:00,1.4789,1.47895,1.47855,1.47895,36400000.0
2009-03-05 07:04:00,1.479,1.479,1.47855,1.47865,14200000.0
2009-03-05 07:05:00,1.4785,1.47865,1.4785,1.47865,5800000.0
2009-03-05 07:06:00,1.4786,1.47895,1.4786,1.47875,31800000.0
2009-03-05 07:07:00,1.47875,1.4788,1.4784,1.47855,52000000.0
2009-03-05 07:08:00,1.4786,1.4787,1.47855,1.47865,47000000.0
2009-03-05 07:09:00,1.4786,1.4788,1.4786,1.47865,61600000.0
2009-03-05 07:10:00,1.47865,1.47875,1.47865,1.47875,6600000.0
2009-03-05 07:11:00,1.4788,1.479,1.4788,1.4789,41200000.0
2009-03-05 07:12:00,1.47885,1.479,1.4785,1.4785,57400000.0
2009-03-05 07:13:00,1.47855,1.4786,1.4785,1.47855,31200000.0
2009-03-05 07:14:00,1.47855,1.4786,1.47855,1.47855,26600000.0
2009-03-05 07:15:00,1.47855,1.4786,1.4785,1.4786,14400000.0
2009-03-05 07:16:00,1.47855,1.4786,1.4785,1.4785,168000000.0
2009-03-05 07:17:00,1.4785,1.4785,1.47815,1.47825,46200000.0
2009-03-05 07:18:00,1.4782,1.4782,1.4782,1.4782,3000000.0
2009-03-05 07:19:00,1.47825,1.4783,1.47825,1.47825,12600000.0
2009-03-05 07:20:00,1.4783,1.4784,1.47825,1.4783,35000000.0
2009-03-05 07:21:00,1.47825,1.4783,1.47825,1.4783,4200000.0
2009-03-05 07:22:00,1.47825,1.47825,1.47825,1.47825,2800000.0
2009-03-05 07:23:00,1.4783,1.4783,1.4782,1.4782,78600000.0
2009-03-05 07:24:00,1.4782,1.4782,1.47765,1.47775,73000000.0
2009-03-05 07:25:00,1.47775,1.47785,1.47745,1.4776,85600000.0
2009-03-05 07:26:00,1.47765,1.47785,1.4775,1.47765,116400000.0
2009-03-05 07:27:00,1.4777,1.4778,1.47765,1.47775,14000000.0
2009-03-05 07:28:00,1.4778,1.4779,1.47765,1.4777,44200000.0
2009-03-05 07:29:00,1.47775,1.4778,1.4776,1.47765,84800000.0
2009-03-05 07:30:00,1.4777,1.47805,1.4775,1.4779,59600000.0
2009-03-05 07:31:00,1.4779,1.4779,1.47765,1.4777,15400000.0
2009-03-05 07:32:00,1.47765,1.47775,1.47765,1.4777,21200000.0
2009-03-05 07:33:00,1.4777,1.47795,1.4776,1.4777,57600000.0
2009-03-05 07:34:00,1.47775,1.4778,1.4776,1.4777,36400000.0
2009-03-05 07:35:00,1.47765,1.4778,1.4776,1.4778,39400000.0
2009-03-05 07:36:00,1.4777,1.4778,1.4775,1.47775,56600000.0
2009-03-05 07:37:00,1.4777,1.47775,1.4776,1.4777,26400000.0
2009-03-05 07:38:00,1.47775,1.47825,1.47755,1.4781,59200000.0
2009-03-05 07:39:00,1.4782,1.4782,1.47755,1.47805,80800000.0
2009-03-05 07:40:00,1.47815,1.4785,1.47775,1.47825,45800000.0
2009-03-05 07:41:00,1.47825,1.4784,1.4781,1.4784,26200000.0
2009-03-05 07:42:00,1.47845,1.4785,1.47845,1.4785,4200000.0
2009-03-05 07:43:00,1.47855,1.47855,1.47805,1.47825,53600000.0
2009-03-05 07:44:00,1.4783,1.4783,1.4779,1.47795,28000000.0
2009-03-05 07:45:00,1.47795,1.4787,1.47795,1.4784,92800000.0
2009-03-05 07:46:00,1.47845,1.4785,1.4782,1.47835,41400000.0
2009-03-05 07:47:00,1.4784,1.4786,1.4782,1.4785,48000000.0
2009-03-05 07:48:00,1.4784,1.4784,1.47835,1.4784,7000000.0
2009-03-05 07:49:00,1.4785,1.4785,1.4782,1.4783,33200000.0
2009-03-05 07:50:00,1.47855,1.4786,1.47815,1.47845,43000000.0
2009-03-05 07:51:00,1.4784,1.4784,1.47785,1.4782,33600000.0
2009-03-05 07:52:00,1.47815,1.4785,1.47815,1.4785,28600000.0
2009-03-05 07:53:00,1.47855,1.47855,1.47855,1.47855,1400000.0
2009-03-05 07:54:00,1.4785,1.47855,1.47835,1.47855,17000000.0
2009-03-05 07:55:00,1.47855,1.47855,1.4783,1.47845,6800000.0
2009-03-05 07:56:00,1.4781,1.4783,1.4781,1.4783,31800000.0
2009-03-05 07:57:00,1.4784,1.4784,1.4784,1.4784,1400000.0
2009-03-05 07:58:00,1.47825,1.4784,1.478,1.47815,49800000.0
2009-03-05 07:59:00,1.47805,1.4783,1.478,1.4783,49200000.0
2009-03-05 08:00:00,1.47825,1.4784,1.4775,1.47755,34600000.0
2009-03-05 08:01:00,1.4776,1.4776,1.47735,1.4775,25800000.0
2009-03-05 08:02:00,1.47755,1.47755,1.47735,1.4775,43800000.0
2009-03-05 08:03:00,1.47745,1.47755,1.47735,1.4774,56000000.0
2009-03-05 08:04:00,1.47745,1.47755,1.4773,1.4773,41400000.0
2009-03-05 08:05:00,1.4773,1.4774,1.4767,1.477,179800000.0
2009-03-05 08:06:00,1.477,1.4771,1.47695,1.477,136200000.0
2009-03-05 08:07:00,1.477,1.4772,1.4769,1.477,138200000.0
2009-03-05 08:08:00,1.477,1.4773,1.47675,1.47715,221200000.0
2009-03-05 08:09:00,1.47725,1.4779,1.47725,1.47775,76000000.0
2009-03-05 08:10:00,1.47775,1.47775,1.47735,1.4774,113200000.0
2009-03-05 08:11:00,1.47735,1.47745,1.47695,1.4773,53000000.0
2009-03-05 08:12:00,1.47735,1.47745,1.4769,1.4771,52200000.0
2009-03-05 08:13:00,1.47705,1.47745,1.47695,1.47745,44000000.0
2009-03-05 08:14:00,1.4773,1.47745,1.4773,1.4774,39000000.0
2009-03-05 08:15:00,1.4774,1.47765,1.4774,1.47755,133400000.0
2009-03-05 08:16:00,1.47755,1.47775,1.4773,1.47755,155800000.0
2009-03-05 08:17:00,1.4775,1.47765,1.4775,1.4776,62800000.0
2009-03-05 08:18:00,1.4776,1.4776,1.4771,1.47755,109000000.0
2009-03-05 08:19:00,1.4775,1.4776,1.47745,1.4775,42600000.0
2009-03-05 08:20:00,1.4775,1.47805,1.4775,1.47795,89800000.0
2009-03-05 08:21:00,1.47795,1.478,1.4776,1.47785,140800000.0
2009-03-05 08:22:00,1.47785,1.4782,1.47775,1.47775,214600000.0
2009-03-05 08:23:00,1.4777,1.47795,1.4776,1.47785,121200000.0
2009-03-05 08:24:00,1.47785,1.4783,1.47785,1.47795,115600000.0
2009-03-05 08:25:00,1.4779,1.4782,1.4779,1.47815,78400000.0
2009-03-05 08:26:00,1.47815,1.4783,1.4781,1.47815,24600000.0
2009-03-05 08:27:00,1.47815,1.47825,1.47805,1.47815,79400000.0
2009-03-05 08:28:00,1.47815,1.47915,1.47815,1.47905,159600000.0
2009-03-05 08:29:00,1.4791,1.4792,1.47855,1.47865,126200000.0
2009-03-05 08:30:00,1.47865,1.4788,1.47805,1.4783,121000000.0
2009-03-05 08:31:00,1.47825,1.4783,1.47815,1.47815,103600000.0
2009-03-05 08:32:00,1.47815,1.47825,1.478,1.478,119600000.0
2009-03-05 08:33:00,1.4781,1.4783,1.47805,1.4781,141800000.0
2009-03-05 08:34:00,1.4782,1.47885,1.47815,1.47825,135000000.0
2009-03-05 08:35:00,1.4782,1.47835,1.47815,1.47815,40200000.0
2009-03-05 08:36:00,1.47815,1.47825,1.47815,1.47825,88400000.0
2009-03-05 08:37:00,1.47825,1.47825,1.47805,1.47805,114200000.0
2009-03-05 08:38:00,1.47805,1.47805,1.4772,1.4772,222200000.0
2009-03-05 08:39:00,1.4772,1.47765,1.4772,1.4775,147200000.0
2009-03-05 08:40:00,1.4775,1.47785,1.4775,1.4775,194800000.0
2009-03-05 08:41:00,1.4775,1.4775,1.4772,1.4773,82200000.0
2009-03-05 08:42:00,1.4773,1.4775,1.47715,1.4775,132600000.0
2009-03-05 08:43:00,1.47745,1.4778,1.47725,1.4776,162000000.0
2009-03-05 08:44:00,1.4776,1.4781,1.4776,1.4779,93600000.0
2009-03-05 08:45:00,1.4779,1.4779,1.47785,1.4779,110400000.0
2009-03-05 08:46:00,1.4779,1.478,1.4779,1.47795,100200000.0
2009-03-05 08:47:00,1.47795,1.47795,1.47795,1.47795,7000000.0
2009-03-05 08:48:00,1.47795,1.47795,1.4779,1.4779,39600000.0
2009-03-05 08:49:00,1.4779,1.478,1.4779,1.4779,83600000.0
2009-03-05 08:50:00,1.478,1.47825,1.478,1.478,91200000.0
2009-03-05 08:51:00,1.478,1.4781,1.478,1.478,46800000.0
2009-03-05 08:52:00,1.478,1.478,1.47795,1.478,82600000.0
2009-03-05 08:53:00,1.478,1.478,1.4779,1.478,47800000.0
2009-03-05 08:54:00,1.478,1.4782,1.478,1.4781,80400000.0
2009-03-05 08:55:00,1.47805,1.47835,1.478,1.47805,165700000.0
2009-03-05 08:56:00,1.47805,1.4781,1.478,1.47805,43000000.0
2009-03-05 08:57:00,1.47805,1.4782,1.478,1.47805,64000000.0
2009-03-05 08:58:00,1.47805,1.4782,1.47805,1.4782,124800000.0
2009-03-05 08:59:00,1.47815,1.47835,1.47815,1.4783,82400000.0
2009-03-05 09:00:00,1.47825,1.4786,1.47805,1.47835,141200000.0
2009-03-05 09:01:00,1.47835,1.4789,1.47835,1.4786,234800000.0
2009-03-05 09:02:00,1.47855,1.47875,1.47805,1.4783,132600000.0
2009-03-05 09:03:00,1.47835,1.4788,1.47835,1.4787,133400000.0
2009-03-05 09:04:00,1.47875,1.4789,1.47835,1.47835,143400000.0
2009-03-05 09:05:00,1.47835,1.479,1.4783,1.47885,162800000.0
2009-03-05 09:06:00,1.4789,1.4789,1.4785,1.4786,116000000.0
2009-03-05 09:07:00,1.47865,1.47875,1.4786,1.4787,67800000.0
2009-03-05 09:08:00,1.4787,1.47885,1.47865,1.47885,169000000.0
2009-03-05 09:09:00,1.47885,1.47885,1.47845,1.47855,148400000.0
2009-03-05 09:10:00,1.47855,1.4789,1.47855,1.47885,134800000.0
2009-03-05 09:11:00,1.47885,1.47905,1.47885,1.47885,31200000.0
2009-03-05 09:12:00,1.479,1.479,1.47885,1.47895,32800000.0
2009-03-05 09:13:00,1.47885,1.479,1.4788,1.4788,49000000.0
2009-03-05 09:14:00,1.4788,1.47895,1.4788,1.47885,59800000.0
2009-03-05 09:15:00,1.47885,1.47975,1.47885,1.4795,100600000.0
2009-03-05 09:16:00,1.47955,1.4798,1.47945,1.47955,141200000.0
2009-03-05 09:17:00,1.4795,1.4796,1.47945,1.47955,185600000.0
2009-03-05 09:18:00,1.47955,1.48,1.4795,1.4796,244200001.0
2009-03-05 09:19:00,1.4796,1.4796,1.47945,1.4795,100600000.0
2009-03-05 09:20:00,1.4795,1.47955,1.4793,1.4794,48600000.0
2009-03-05 09:21:00,1.47916,1.47945,1.47909,1.47929,190000000.0
2009-03-05 09:22:00,1.4794,1.4794,1.4794,1.4794,22400000.0
2009-03-05 09:23:00,1.4794,1.47965,1.4793,1.47945,72800000.0
2009-03-05 09:24:00,1.4794,1.4794,1.47875,1.4788,141600000.0
2009-03-05 09:25:00,1.4788,1.47945,1.47875,1.4791,371000000.0
2009-03-05 09:26:00,1.47905,1.4798,1.47905,1.4794,180400000.0
2009-03-05 09:27:00,1.4795,1.4798,1.47935,1.4795,94200000.0
2009-03-05 09:28:00,1.4794,1.4798,1.4794,1.4796,134600000.0
2009-03-05 09:29:00,1.4796,1.4796,1.4794,1.4794,99600000.0
2009-03-05 09:30:00,1.4794,1.47955,1.4794,1.4794,86600000.0
2009-03-05 09:31:00,1.4795,1.47955,1.4794,1.4794,17400000.0
2009-03-05 09:32:00,1.4795,1.4798,1.4794,1.4798,122400000.0
2009-03-05 09:33:00,1.4798,1.47985,1.47965,1.47965,176600000.0
2009-03-05 09:34:00,1.4797,1.4798,1.4794,1.4795,274400000.0
2009-03-05 09:35:00,1.47945,1.47955,1.4794,1.4795,96800000.0
2009-03-05 09:36:00,1.4795,1.47965,1.4795,1.4796,211800000.0
2009-03-05 09:37:00,1.4796,1.47965,1.4794,1.4794,172600000.0
2009-03-05 09:38:00,1.4794,1.47955,1.4794,1.4795,165400000.0
2009-03-05 09:39:00,1.47955,1.47955,1.4794,1.47945,120800000.0
2009-03-05 09:40:00,1.47945,1.47955,1.4792,1.47925,231400000.0
2009-03-05 09:41:00,1.4794,1.4794,1.4788,1.4789,230000000.0
2009-03-05 09:42:00,1.4789,1.4789,1.47875,1.47885,243800000.0
2009-03-05 09:43:00,1.47885,1.47915,1.4788,1.4788,215000000.0
2009-03-05 09:44:00,1.47885,1.479,1.4788,1.47895,200800000.0
2009-03-05 09:45:00,1.47895,1.47905,1.47835,1.47865,322600000.0
2009-03-05 09:46:00,1.47865,1.47885,1.4784,1.4786,196600000.0
2009-03-05 09:47:00,1.4786,1.4791,1.4786,1.4787,178600000.0
2009-03-05 09:48:00,1.4787,1.4787,1.4785,1.4786,89800000.0
2009-03-05 09:49:00,1.47865,1.47865,1.47835,1.4786,103200000.0
2009-03-05 09:50:00,1.4786,1.4788,1.4786,1.47865,163800000.0
2009-03-05 09:51:00,1.4788,1.4789,1.4788,1.47885,162800000.0
2009-03-05 09:52:00,1.47885,1.4789,1.4788,1.4789,136600000.0
2009-03-05 09:53:00,1.4789,1.479,1.4789,1.479,46600000.0
2009-03-05 09:54:00,1.47905,1.47905,1.4789,1.4789,75000000.0
2009-03-05 09:55:00,1.4789,1.4789,1.47865,1.47875,95200000.0
2009-03-05 09:56:00,1.4787,1.4791,1.47865,1.4791,73800000.0
2009-03-05 09:57:00,1.4791,1.47915,1.47855,1.47865,132400000.0
2009-03-05 09:58:00,1.47865,1.4791,1.47865,1.47905,44600000.0
2009-03-05 09:59:00,1.47915,1.47925,1.47915,1.47925,44200000.0
2009-03-05 10:00:00,1.4793,1.4797,1.47925,1.4794,87400000.0
2009-03-05 10:01:00,1.47945,1.4796,1.4794,1.4796,77000000.0
2009-03-05 10:02:00,1.4796,1.47965,1.4795,1.47965,117600000.0
2009-03-05 10:03:00,1.47965,1.47985,1.47935,1.4798,116800000.0
2009-03-05 10:04:00,1.47975,1.4798,1.47945,1.4797,162000000.0
2009-03-05 10:05:00,1.47975,1.48,1.4797,1.4798,186400000.0
2009-03-05 10:06:00,1.4798,1.48,1.47975,1.4798,201800000.0
2009-03-05 10:07:00,1.4798,1.47995,1.4798,1.4798,133400000.0
2009-03-05 10:08:00,1.4799,1.47995,1.4798,1.4798,94000000.0
2009-03-05 10:09:00,1.4798,1.47995,1.47965,1.4797,123600000.0
2009-03-05 10:10:00,1.4797,1.47975,1.47895,1.4792,212400000.0
2009-03-05 10:11:00,1.4792,1.4794,1.4792,1.47925,158000000.0
2009-03-05 10:12:00,1.4792,1.4792,1.479,1.479,245800000.0
2009-03-05 10:13:00,1.479,1.4792,1.479,1.47905,147400000.0
2009-03-05 10:14:00,1.4791,1.47935,1.47905,1.4792,105800000.0
2009-03-05 10:15:00,1.4792,1.4793,1.4791,1.4791,97600000.0
2009-03-05 10:16:00,1.4791,1.4792,1.479,1.47905,242800000.0
2009-03-05 10:17:00,1.47905,1.47935,1.47905,1.4792,103600000.0
2009-03-05 10:18:00,1.4792,1.47935,1.47905,1.4793,92600000.0
2009-03-05 10:19:00,1.4792,1.4794,1.4791,1.4792,90000000.0
2009-03-05 10:20:00,1.4793,1.4794,1.4792,1.47935,129000000.0
2009-03-05 10:21:00,1.4793,1.47935,1.47925,1.47935,48000000.0
2009-03-05 10:22:00,1.4793,1.47945,1.4793,1.47935,182600000.0
2009-03-05 10:23:00,1.47935,1.47965,1.4793,1.4796,251200000.0
2009-03-05 10:24:00,1.47955,1.47965,1.47945,1.47955,151600000.0
2009-03-05 10:25:00,1.47955,1.4796,1.47945,1.47955,137400000.0
2009-03-05 10:26:00,1.47955,1.4796,1.47935,1.47935,193800000.0
2009-03-05 10:27:00,1.4794,1.4798,1.47905,1.4791,267600000.0
2009-03-05 10:28:00,1.47915,1.4794,1.4791,1.4794,221100000.0
2009-03-05 10:29:00,1.4794,1.4794,1.47915,1.4792,286600000.0
2009-03-05 10:30:00,1.4792,1.4792,1.47905,1.4791,164800000.0
2009-03-05 10:31:00,1.4791,1.47915,1.47865,1.47865,247200000.0
2009-03-05 10:32:00,1.4786,1.4788,1.47855,1.4787,136400000.0
2009-03-05 10:33:00,1.4787,1.4787,1.4786,1.4786,106600000.0
2009-03-05 10:34:00,1.47865,1.4788,1.47855,1.47865,102200000.0
2009-03-05 10:35:00,1.47865,1.47865,1.4782,1.4782,193600001.0
2009-03-05 10:36:00,1.4782,1.47855,1.4782,1.4784,218400000.0
2009-03-05 10:37:00,1.4783,1.47845,1.4783,1.47845,89200000.0
2009-03-05 10:38:00,1.47845,1.47855,1.4782,1.47845,136200000.0
2009-03-05 10:39:00,1.47845,1.47845,1.4777,1.4778,211600000.0
2009-03-05 10:40:00,1.4777,1.4778,1.4775,1.47775,175600000.0
2009-03-05 10:41:00,1.47775,1.47775,1.4774,1.4775,204200000.0
2009-03-05 10:42:00,1.47755,1.47795,1.4774,1.4779,217400000.0
2009-03-05 10:43:00,1.478,1.478,1.47745,1.47745,253000000.0
2009-03-05 10:44:00,1.4775,1.47765,1.47695,1.4772,303200000.0
2009-03-05 10:45:00,1.47725,1.4777,1.4772,1.4774,224200000.0
2009-03-05 10:46:00,1.4775,1.4778,1.47725,1.4775,167600000.0
2009-03-05 10:47:00,1.4776,1.47785,1.4776,1.4778,113600000.0
2009-03-05 10:48:00,1.47795,1.4781,1.4778,1.47805,213800000.0
2009-03-05 10:49:00,1.47805,1.4781,1.47785,1.478,77600000.0
2009-03-05 10:50:00,1.478,1.478,1.47755,1.4776,231800000.0
2009-03-05 10:51:00,1.47765,1.4779,1.4776,1.4778,207200000.0
2009-03-05 10:52:00,1.4778,1.4781,1.4778,1.478,153200000.0
2009-03-05 10:53:00,1.478,1.4781,1.4779,1.478,116200000.0
2009-03-05 10:54:00,1.478,1.4781,1.478,1.478,73400000.0
2009-03-05 10:55:00,1.478,1.478,1.4778,1.4778,112600000.0
2009-03-05 10:56:00,1.4778,1.47805,1.4778,1.47805,145000000.0
2009-03-05 10:57:00,1.47805,1.47815,1.4779,1.478,110000000.0
2009-03-05 10:58:00,1.4781,1.4781,1.47765,1.47765,109600000.0
2009-03-05 10:59:00,1.47765,1.4777,1.47765,1.47765,96800000.0
2009-03-05 11:00:00,1.4775,1.4775,1.4772,1.4773,182000000.0
2009-03-05 11:01:00,1.47725,1.4778,1.47725,1.4778,93800000.0
2009-03-05 11:02:00,1.4777,1.47805,1.4777,1.478,186600000.0
2009-03-05 11:03:00,1.47795,1.4781,1.4778,1.4778,111800000.0
2009-03-05 11:04:00,1.4778,1.4778,1.4775,1.4775,174200000.0
2009-03-05 11:05:00,1.47755,1.4776,1.4773,1.4773,231200000.0
2009-03-05 11:06:00,1.4773,1.4774,1.47725,1.4773,189400000.0
2009-03-05 11:07:00,1.47725,1.4775,1.47725,1.47735,263600000.0
2009-03-05 11:08:00,1.4774,1.47745,1.47725,1.47735,111600000.0
2009-03-05 11:09:00,1.47745,1.4779,1.4773,1.4774,212800000.0
2009-03-05 11:10:00,1.4774,1.47795,1.4773,1.47795,306200000.0
2009-03-05 11:11:00,1.47795,1.47795,1.47745,1.47795,244200000.0
2009-03-05 11:12:00,1.47795,1.47795,1.4776,1.4779,334800000.0
2009-03-05 11:13:00,1.47785,1.47805,1.47785,1.47795,295400000.0
2009-03-05 11:14:00,1.4781,1.4781,1.47785,1.47785,53200000.0
2009-03-05 11:15:00,1.47785,1.47785,1.4773,1.4774,222200000.0
2009-03-05 11:16:00,1.47745,1.4776,1.4774,1.47745,81200000.0
2009-03-05 11:17:00,1.4776,1.4776,1.47745,1.47745,166400000.0
2009-03-05 11:18:00,1.4775,1.4777,1.4774,1.4776,123600000.0
2009-03-05 11:19:00,1.4776,1.4776,1.4773,1.4773,109600000.0
2009-03-05 11:20:00,1.47735,1.4778,1.47735,1.4777,180200000.0
2009-03-05 11:21:00,1.4777,1.4777,1.4775,1.47755,272200000.0
2009-03-05 11:22:00,1.47755,1.47795,1.47755,1.4778,356000000.0
2009-03-05 11:23:00,1.4778,1.47815,1.4778,1.47785,429400000.0
2009-03-05 11:24:00,1.47785,1.4779,1.4776,1.4779,277600000.0
2009-03-05 11:25:00,1.4779,1.47795,1.47765,1.47785,360600000.0
2009-03-05 11:26:00,1.47785,1.4784,1.47775,1.4782,369600000.0
2009-03-05 11:27:00,1.4782,1.47825,1.4771,1.4771,446600000.0
2009-03-05 11:28:00,1.4771,1.4772,1.4768,1.4772,297200000.0
2009-03-05 11:29:00,1.4772,1.47805,1.4772,1.4777,472800000.0
2009-03-05 11:30:00,1.47765,1.47775,1.47755,1.47755,297400000.0
2009-03-05 11:31:00,1.47755,1.4777,1.47745,1.4777,215600000.0
2009-03-05 11:32:00,1.4776,1.4777,1.47745,1.4776,362400000.0
2009-03-05 11:33:00,1.4776,1.4777,1.4774,1.4776,491000000.0
2009-03-05 11:34:00,1.47755,1.4777,1.4774,1.47745,307000000.0
2009-03-05 11:35:00,1.47745,1.47785,1.47735,1.47785,539200000.0
2009-03-05 11:36:00,1.47785,1.47785,1.4774,1.4776,335600000.0
2009-03-05 11:37:00,1.4776,1.478,1.4776,1.4779,229800000.0
2009-03-05 11:38:00,1.47785,1.4784,1.47765,1.4784,438200000.0
2009-03-05 11:39:00,1.4785,1.47855,1.47785,1.478,373800000.0
2009-03-05 11:40:00,1.47805,1.4786,1.47785,1.4786,356500000.0
2009-03-05 11:41:00,1.47845,1.47845,1.47825,1.4783,256400000.0
2009-03-05 11:42:00,1.4783,1.4785,1.47825,1.47825,273400000.0
2009-03-05 11:43:00,1.47825,1.47845,1.47825,1.4783,169800000.0
2009-03-05 11:44:00,1.4783,1.4786,1.47815,1.4784,164800000.0
2009-03-05 11:45:00,1.47845,1.47845,1.4782,1.4783,184800000.0
2009-03-05 11:46:00,1.4783,1.4783,1.47805,1.47805,213000000.0
2009-03-05 11:47:00,1.47805,1.4785,1.478,1.47805,357700000.0
2009-03-05 11:48:00,1.47805,1.4782,1.47805,1.47805,219000000.0
2009-03-05 11:49:00,1.47805,1.4783,1.47795,1.47825,290600000.0
2009-03-05 11:50:00,1.47835,1.47845,1.47815,1.47845,227000000.0
2009-03-05 11:51:00,1.47845,1.47845,1.47825,1.47825,171400000.0
2009-03-05 11:52:00,1.47825,1.47845,1.478,1.47805,287600000.0
2009-03-05 11:53:00,1.47805,1.47805,1.4778,1.4778,231400000.0
2009-03-05 11:54:00,1.4778,1.47795,1.47775,1.4778,183000000.0
2009-03-05 11:55:00,1.4778,1.4781,1.4778,1.4779,264200000.0
2009-03-05 11:56:00,1.47785,1.4784,1.47785,1.4781,373400000.0
2009-03-05 11:57:00,1.4782,1.47825,1.47785,1.47785,187400000.0
2009-03-05 11:58:00,1.47785,1.47795,1.47775,1.47785,281200000.0
2009-03-05 11:59:00,1.47785,1.4782,1.4777,1.4782,106400000.0
2009-03-05 12:00:00,1.4782,1.47835,1.47805,1.4782,166800000.0
2009-03-05 12:01:00,1.4782,1.47855,1.47805,1.4783,229800000.0
2009-03-05 12:02:00,1.4783,1.4784,1.478,1.47805,337400000.0
2009-03-05 12:03:00,1.47805,1.4784,1.47805,1.4783,245000000.0
2009-03-05 12:04:00,1.47835,1.4784,1.47805,1.4781,223400000.0
2009-03-05 12:05:00,1.4781,1.47825,1.478,1.47805,315800000.0
2009-03-05 12:06:00,1.47805,1.47825,1.478,1.47815,231400000.0
2009-03-05 12:07:00,1.47815,1.47825,1.47805,1.47815,107800000.0
2009-03-05 12:08:00,1.4782,1.4784,1.47815,1.4784,83200000.0
2009-03-05 12:09:00,1.47845,1.4788,1.4781,1.47815,183000000.0
2009-03-05 12:10:00,1.47815,1.4782,1.4776,1.4779,283600000.0
2009-03-05 12:11:00,1.4779,1.4784,1.47755,1.4783,285400000.0
2009-03-05 12:12:00,1.4783,1.4784,1.4777,1.47825,298800000.0
2009-03-05 12:13:00,1.4783,1.47855,1.4781,1.4783,390000000.0
2009-03-05 12:14:00,1.47845,1.4785,1.47815,1.4783,280400000.0
2009-03-05 12:15:00,1.4783,1.47835,1.47775,1.47795,349600000.0
2009-03-05 12:16:00,1.47795,1.4785,1.4779,1.4785,252000000.0
2009-03-05 12:17:00,1.4785,1.4785,1.47825,1.4784,286600000.0
2009-03-05 12:18:00,1.4784,1.4785,1.4781,1.4783,246800000.0
2009-03-05 12:19:00,1.4783,1.4783,1.47805,1.4782,47800000.0
2009-03-05 12:20:00,1.4783,1.47835,1.4782,1.47835,63600000.0
2009-03-05 12:21:00,1.4783,1.4784,1.4782,1.4782,76600000.0
2009-03-05 12:22:00,1.4782,1.4783,1.4782,1.4782,52800000.0
2009-03-05 12:23:00,1.4782,1.4783,1.4782,1.4783,53600000.0
2009-03-05 12:24:00,1.47835,1.47845,1.47835,1.4784,81400000.0
2009-03-05 12:25:00,1.4784,1.47845,1.47835,1.4784,84600000.0
2009-03-05 12:26:00,1.4784,1.4785,1.4784,1.4784,104400000.0
2009-03-05 12:27:00,1.4784,1.4785,1.4784,1.4785,75200000.0
2009-03-05 12:28:00,1.4785,1.47855,1.4784,1.4785,126200000.0
2009-03-05 12:29:00,1.4785,1.47865,1.4784,1.4784,59200000.0
2009-03-05 12:30:00,1.4784,1.4785,1.4784,1.4784,83800000.0
2009-03-05 12:31:00,1.4784,1.47865,1.478,1.47825,391000000.0
2009-03-05 12:32:00,1.4782,1.47865,1.4781,1.4784,364800000.0
2009-03-05 12:33:00,1.4784,1.4786,1.4784,1.47845,105000000.0
2009-03-05 12:34:00,1.47845,1.4786,1.4783,1.4784,300000000.0
2009-03-05 12:35:00,1.4784,1.4786,1.4784,1.4785,158200000.0
2009-03-05 12:36:00,1.4785,1.47855,1.4781,1.4783,165300000.0
2009-03-05 12:37:00,1.47825,1.4783,1.4781,1.4781,279200000.0
2009-03-05 12:38:00,1.47805,1.4781,1.478,1.4781,207600000.0
2009-03-05 12:39:00,1.478,1.47805,1.47775,1.4778,266200000.0
2009-03-05 12:40:00,1.4778,1.4778,1.47745,1.47765,143000000.0
2009-03-05 12:41:00,1.4777,1.4777,1.4775,1.47755,163600000.0
2009-03-05 12:42:00,1.47755,1.4778,1.47755,1.47765,70600000.0
2009-03-05 12:43:00,1.4778,1.478,1.47765,1.4778,106800000.0
2009-03-05 12:44:00,1.4779,1.4779,1.47735,1.47775,289400000.0
2009-03-05 12:45:00,1.47775,1.478,1.47755,1.47755,289400000.0
2009-03-05 12:46:00,1.47755,1.47765,1.4772,1.47725,241800000.0
2009-03-05 12:47:00,1.47725,1.47785,1.4772,1.47765,415000000.0
2009-03-05 12:48:00,1.4776,1.47775,1.47725,1.4774,416600000.0
2009-03-05 12:49:00,1.4774,1.4775,1.47725,1.47725,85200000.0
2009-03-05 12:50:00,1.47725,1.47775,1.47725,1.47755,334400000.0
2009-03-05 12:51:00,1.47755,1.4776,1.4773,1.47745,227200000.0
2009-03-05 12:52:00,1.4774,1.47745,1.4773,1.4773,152200000.0
2009-03-05 12:53:00,1.4773,1.4773,1.477,1.477,207800000.0
2009-03-05 12:54:00,1.47705,1.4772,1.477,1.4771,198600000.0
2009-03-05 12:55:00,1.4771,1.47745,1.47705,1.47745,179800000.0
2009-03-05 12:56:00,1.4774,1.47745,1.47735,1.4774,185400000.0
2009-03-05 12:57:00,1.4774,1.47745,1.4773,1.47735,121800000.0
2009-03-05 12:58:00,1.47735,1.47735,1.4773,1.4773,32200000.0
2009-03-05 12:59:00,1.4773,1.4774,1.47665,1.47665,324000000.0
2009-03-05 13:00:00,1.47665,1.477,1.4766,1.47695,232400000.0
2009-03-05 13:01:00,1.47695,1.47725,1.47695,1.477,264600000.0
2009-03-05 13:02:00,1.47705,1.47715,1.477,1.4771,100800000.0
2009-03-05 13:03:00,1.47705,1.4771,1.4768,1.47695,177000000.0
2009-03-05 13:04:00,1.47695,1.477,1.4768,1.4769,242200000.0
2009-03-05 13:05:00,1.47685,1.4769,1.4767,1.47675,135800000.0
2009-03-05 13:06:00,1.4768,1.4769,1.4766,1.4767,367000000.0
2009-03-05 13:07:00,1.4768,1.4768,1.4766,1.4767,283200000.0
2009-03-05 13:08:00,1.4767,1.47695,1.47665,1.47675,198200000.0
2009-03-05 13:09:00,1.4768,1.4769,1.47665,1.47665,172400000.0
2009-03-05 13:10:00,1.4767,1.47675,1.47655,1.4766,416400000.0
2009-03-05 13:11:00,1.4766,1.4769,1.4766,1.4768,368400000.0
2009-03-05 13:12:00,1.4768,1.47685,1.47655,1.47655,368200000.0
2009-03-05 13:13:00,1.4766,1.47685,1.47655,1.47685,424600000.0
2009-03-05 13:14:00,1.4768,1.47775,1.47675,1.47755,345400000.0
2009-03-05 13:15:00,1.47745,1.47745,1.4767,1.4769,365600000.0
2009-03-05 13:16:00,1.4769,1.47705,1.47675,1.47675,273200000.0
2009-03-05 13:17:00,1.4768,1.4771,1.47655,1.4768,432100000.0
2009-03-05 13:18:00,1.4768,1.4771,1.47655,1.4769,305900000.0
2009-03-05 13:19:00,1.47695,1.47695,1.47585,1.47585,394000000.0
2009-03-05 13:20:00,1.4759,1.47625,1.4759,1.47615,321400000.0
2009-03-05 13:21:00,1.47615,1.4762,1.47585,1.47605,303800000.0
2009-03-05 13:22:00,1.4761,1.4761,1.47605,1.47605,139800000.0
2009-03-05 13:23:00,1.47605,1.4761,1.47545,1.4756,385800000.0
2009-03-05 13:24:00,1.4756,1.4756,1.4755,1.4755,180200000.0
2009-03-05 13:25:00,1.47555,1.4757,1.47545,1.47555,263600000.0
2009-03-05 13:26:00,1.4756,1.4759,1.4756,1.4756,279800000.0
2009-03-05 13:27:00,1.47565,1.47585,1.4756,1.47585,263000000.0
2009-03-05 13:28:00,1.47585,1.4761,1.47585,1.47585,331800000.0
2009-03-05 13:29:00,1.47585,1.47585,1.4755,1.4755,159800000.0
2009-03-05 13:30:00,1.47555,1.4757,1.4755,1.4757,95200000.0
2009-03-05 13:31:00,1.4757,1.4759,1.4755,1.47575,166600000.0
2009-03-05 13:32:00,1.47575,1.4758,1.4756,1.4756,188800000.0
2009-03-05 13:33:00,1.4756,1.4758,1.4756,1.47575,287400000.0
2009-03-05 13:34:00,1.4758,1.476,1.47575,1.47585,408000000.0
2009-03-05 13:35:00,1.47595,1.476,1.47575,1.47585,312200000.0
2009-03-05 13:36:00,1.4758,1.4759,1.4757,1.47585,199400000.0
2009-03-05 13:37:00,1.4759,1.4759,1.4753,1.4753,173800000.0
2009-03-05 13:38:00,1.4753,1.4756,1.4752,1.4755,326200000.0
2009-03-05 13:39:00,1.47555,1.4757,1.4754,1.47555,181000000.0
2009-03-05 13:40:00,1.4756,1.4761,1.4756,1.47605,282800000.0
2009-03-05 13:41:00,1.476,1.47615,1.4759,1.47605,297600000.0
2009-03-05 13:42:00,1.47605,1.4762,1.47595,1.4761,361000000.0
2009-03-05 13:43:00,1.47605,1.47685,1.47605,1.47665,356700000.0
2009-03-05 13:44:00,1.47665,1.47685,1.4761,1.47685,433200000.0
2009-03-05 13:45:00,1.47685,1.47685,1.4764,1.4766,343400000.0
2009-03-05 13:46:00,1.4766,1.4768,1.4765,1.47655,368000000.0
2009-03-05 13:47:00,1.47655,1.4768,1.47645,1.4768,341800000.0
2009-03-05 13:48:00,1.4768,1.4768,1.47645,1.47665,230400000.0
2009-03-05 13:49:00,1.47665,1.47665,1.4764,1.4764,132400000.0
2009-03-05 13:50:00,1.47645,1.4766,1.47635,1.47645,197800000.0
2009-03-05 13:51:00,1.47645,1.47655,1.4762,1.4762,224800000.0
2009-03-05 13:52:00,1.47625,1.47635,1.47605,1.47635,244000000.0
2009-03-05 13:53:00,1.47635,1.47635,1.47605,1.47605,272400000.0
2009-03-05 13:54:00,1.4761,1.4762,1.47595,1.4761,149400000.0
2009-03-05 13:55:00,1.47615,1.4762,1.4759,1.4759,135800000.0
2009-03-05 13:56:00,1.47595,1.476,1.4756,1.47565,307600000.0
2009-03-05 13:57:00,1.47565,1.47605,1.4756,1.47585,342800000.0
2009-03-05 13:58:00,1.4759,1.4762,1.4758,1.47605,186800000.0
2009-03-05 13:59:00,1.4762,1.4768,1.4759,1.47615,119400000.0
2009-03-05 14:00:00,1.47605,1.47635,1.47595,1.47615,254400000.0
2009-03-05 14:01:00,1.47615,1.47625,1.476,1.47615,289200000.0
2009-03-05 14:02:00,1.47615,1.4763,1.47595,1.476,276000000.0
2009-03-05 14:03:00,1.476,1.4762,1.476,1.4761,190600000.0
2009-03-05 14:04:00,1.4761,1.4761,1.476,1.47605,202800000.0
2009-03-05 14:05:00,1.476,1.47605,1.47585,1.47605,215400000.0
2009-03-05 14:06:00,1.4761,1.47615,1.4758,1.47585,225200000.0
2009-03-05 14:07:00,1.4759,1.4762,1.47585,1.47605,82200000.0
2009-03-05 14:08:00,1.47605,1.47625,1.47605,1.47615,132200000.0
2009-03-05 14:09:00,1.47615,1.4762,1.4761,1.47615,65000000.0
2009-03-05 14:10:00,1.47615,1.47615,1.47575,1.4758,98800000.0
2009-03-05 14:11:00,1.4758,1.4758,1.4752,1.4752,286800000.0
2009-03-05 14:12:00,1.4752,1.47525,1.4746,1.4746,362999998.0
2009-03-05 14:13:00,1.47465,1.47485,1.4744,1.4747,231999999.0
2009-03-05 14:14:00,1.47475,1.47535,1.4747,1.47535,127400000.0
2009-03-05 14:15:00,1.47535,1.47615,1.47535,1.476,144000000.0
2009-03-05 14:16:00,1.476,1.476,1.47555,1.4759,170000000.0
2009-03-05 14:17:00,1.4759,1.47605,1.47575,1.4758,183200000.0
2009-03-05 14:18:00,1.47585,1.47625,1.47575,1.4762,163200000.0
2009-03-05 14:19:00,1.4762,1.4763,1.47605,1.4761,179400000.0
2009-03-05 14:20:00,1.4761,1.4763,1.476,1.4763,138600000.0
2009-03-05 14:21:00,1.47625,1.47625,1.47605,1.4761,159400000.0
2009-03-05 14:22:00,1.47615,1.47655,1.47615,1.4764,157400000.0
2009-03-05 14:23:00,1.4764,1.4764,1.476,1.476,223000000.0
2009-03-05 14:24:00,1.476,1.4761,1.4759,1.47595,200800000.0
2009-03-05 14:25:00,1.47595,1.47595,1.4756,1.47585,125100000.0
2009-03-05 14:26:00,1.47585,1.4761,1.4758,1.476,122600000.0
2009-03-05 14:27:00,1.476,1.47655,1.476,1.47655,252600000.0
2009-03-05 14:28:00,1.47655,1.4767,1.47625,1.4766,181000000.0
2009-03-05 14:29:00,1.47665,1.477,1.47595,1.47605,206800000.0
2009-03-05 14:30:00,1.4761,1.47635,1.4757,1.4757,281200000.0
2009-03-05 14:31:00,1.47575,1.47595,1.4757,1.4758,316900000.0
2009-03-05 14:32:00,1.4759,1.476,1.47575,1.4759,103400000.0
2009-03-05 14:33:00,1.4759,1.47605,1.47585,1.476,111400000.0
2009-03-05 14:34:00,1.4761,1.4761,1.47575,1.4758,78000000.0
2009-03-05 14:35:00,1.4758,1.476,1.4757,1.47575,178800000.0
2009-03-05 14:36:00,1.4758,1.47605,1.47575,1.4758,83600000.0
2009-03-05 14:37:00,1.4758,1.4764,1.4758,1.47625,107200000.0
2009-03-05 14:38:00,1.4764,1.4767,1.47625,1.47645,211800000.0
2009-03-05 14:39:00,1.4765,1.47655,1.47585,1.4764,264600000.0
2009-03-05 14:40:00,1.47635,1.4768,1.47625,1.4766,304000001.0
2009-03-05 14:41:00,1.4766,1.4767,1.4765,1.4766,147400000.0
2009-03-05 14:42:00,1.4766,1.4767,1.4765,1.4765,76000000.0
2009-03-05 14:43:00,1.4766,1.4768,1.47595,1.4761,305600000.0
2009-03-05 14:44:00,1.4761,1.4764,1.476,1.4762,29100000.0
2009-03-05 14:45:00,1.47595,1.47675,1.47595,1.4766,152800000.0
2009-03-05 14:46:00,1.4767,1.4774,1.4765,1.4774,282400000.0
2009-03-05 14:47:00,1.4774,1.4774,1.4766,1.4767,292200000.0
2009-03-05 14:48:00,1.4767,1.4768,1.4764,1.4764,295000000.0
2009-03-05 14:49:00,1.4764,1.4765,1.4764,1.4764,222200000.0
2009-03-05 14:50:00,1.4764,1.47655,1.4764,1.4764,209800000.0
2009-03-05 14:51:00,1.4764,1.47645,1.4758,1.476,324200000.0
2009-03-05 14:52:00,1.476,1.4764,1.476,1.476,238400000.0
2009-03-05 14:53:00,1.476,1.4765,1.476,1.47625,277000000.0
2009-03-05 14:54:00,1.4763,1.4763,1.47595,1.476,219000000.0
2009-03-05 14:55:00,1.47605,1.47605,1.47565,1.4757,235800000.0
2009-03-05 14:56:00,1.4757,1.47595,1.47545,1.47545,285200000.0
2009-03-05 14:57:00,1.47545,1.4757,1.47455,1.47565,262400000.0
2009-03-05 14:58:00,1.47565,1.476,1.47565,1.476,103600000.0
2009-03-05 14:59:00,1.4759,1.47615,1.47535,1.47605,264600000.0
2009-03-05 15:00:00,1.47605,1.47615,1.47545,1.4757,338400000.0
2009-03-05 15:01:00,1.47575,1.4759,1.4756,1.4758,223000000.0
2009-03-05 15:02:00,1.4758,1.47605,1.4758,1.47585,247600000.0
2009-03-05 15:03:00,1.47585,1.47595,1.4756,1.4758,330200000.0
2009-03-05 15:04:00,1.4758,1.4759,1.4758,1.4758,132400000.0
2009-03-05 15:05:00,1.4758,1.47605,1.4758,1.476,257000000.0
2009-03-05 15:06:00,1.476,1.47605,1.47595,1.476,224600000.0
2009-03-05 15:07:00,1.476,1.47625,1.476,1.4762,294200000.0
2009-03-05 15:08:00,1.4761,1.47655,1.47595,1.47655,311600000.0
2009-03-05 15:09:00,1.4765,1.47655,1.47635,1.4765,128000000.0
2009-03-05 15:10:00,1.47635,1.4765,1.47615,1.47625,136800000.0
2009-03-05 15:11:00,1.47625,1.4764,1.4762,1.4763,64000000.0
2009-03-05 15:12:00,1.4763,1.47655,1.4763,1.4765,175400000.0
2009-03-05 15:13:00,1.4765,1.4766,1.4764,1.47655,188000000.0
2009-03-05 15:14:00,1.47655,1.4767,1.47645,1.4765,152800000.0
2009-03-05 15:15:00,1.4766,1.47715,1.47655,1.4766,397200000.0
2009-03-05 15:16:00,1.4767,1.477,1.4765,1.477,285200000.0
2009-03-05 15:17:00,1.477,1.4771,1.4769,1.4769,309400000.0
2009-03-05 15:18:00,1.4769,1.47695,1.47655,1.4767,182000000.0
2009-03-05 15:19:00,1.47665,1.4768,1.4766,1.4766,122800000.0
2009-03-05 15:20:00,1.4766,1.4767,1.4764,1.4766,271200000.0
2009-03-05 15:21:00,1.4766,1.47675,1.4765,1.4766,280800000.0
2009-03-05 15:22:00,1.4766,1.4768,1.47645,1.4765,205800000.0
2009-03-05 15:23:00,1.47645,1.4766,1.4764,1.4764,300400000.0
2009-03-05 15:24:00,1.4764,1.47655,1.47635,1.4764,294800000.0
2009-03-05 15:25:00,1.4764,1.4767,1.4764,1.4767,260800000.0
2009-03-05 15:26:00,1.47675,1.4768,1.47635,1.47645,164200000.0
2009-03-05 15:27:00,1.47645,1.4766,1.4764,1.4765,191200000.0
2009-03-05 15:28:00,1.4765,1.47655,1.47555,1.47555,136200000.0
2009-03-05 15:29:00,1.4758,1.47605,1.4753,1.47565,109200000.0
2009-03-05 15:30:00,1.47555,1.4762,1.4753,1.4757,105200000.0
2009-03-05 15:31:00,1.47595,1.47675,1.47565,1.47675,96600000.0
2009-03-05 15:32:00,1.47675,1.47675,1.4755,1.47595,102400000.0
2009-03-05 15:33:00,1.47595,1.4766,1.47595,1.4761,64600000.0
2009-03-05 15:34:00,1.4761,1.47665,1.476,1.4763,52800000.0
2009-03-05 15:35:00,1.4763,1.4765,1.47595,1.476,144200000.0
2009-03-05 15:36:00,1.476,1.476,1.4757,1.4757,294200000.0
2009-03-05 15:37:00,1.47575,1.4758,1.4754,1.47555,288300000.0
2009-03-05 15:38:00,1.4757,1.4757,1.47485,1.4752,363600000.0
2009-03-05 15:39:00,1.4752,1.4752,1.47455,1.4746,287400000.0
2009-03-05 15:40:00,1.4746,1.47585,1.47455,1.4755,343500000.0
2009-03-05 15:41:00,1.4755,1.4758,1.47465,1.47495,210200000.0
2009-03-05 15:42:00,1.47495,1.47495,1.47455,1.47465,277800000.0
2009-03-05 15:43:00,1.47465,1.47535,1.47455,1.475,212000000.0
2009-03-05 15:44:00,1.4751,1.4753,1.4741,1.47465,263200003.0
2009-03-05 15:45:00,1.47485,1.4753,1.4747,1.4748,217500000.0
2009-03-05 15:46:00,1.4748,1.4753,1.47475,1.47485,96400000.0
2009-03-05 15:47:00,1.47485,1.4754,1.4747,1.475,309600000.0
2009-03-05 15:48:00,1.475,1.4751,1.475,1.4751,22200000.0
2009-03-05 15:49:00,1.475,1.4752,1.47495,1.475,14000000.0
2009-03-05 15:50:00,1.47515,1.4753,1.47485,1.47505,107000000.0
2009-03-05 15:51:00,1.475,1.47515,1.4749,1.4749,162999999.0
2009-03-05 15:52:00,1.4749,1.47515,1.4749,1.47495,127600000.0
2009-03-05 15:53:00,1.47495,1.4758,1.47495,1.4758,122600000.0
2009-03-05 15:54:00,1.4758,1.4758,1.47495,1.47505,239300000.0
2009-03-05 15:55:00,1.47505,1.4752,1.4748,1.47505,115200000.0
2009-03-05 15:56:00,1.47505,1.47515,1.47495,1.475,83600000.0
2009-03-05 15:57:00,1.475,1.475,1.47425,1.47455,139400000.0
2009-03-05 15:58:00,1.47455,1.47455,1.47385,1.474,146200000.0
2009-03-05 15:59:00,1.474,1.474,1.47285,1.47305,229400000.0
2009-03-05 16:00:00,1.4731,1.4735,1.4729,1.47325,184000000.0
2009-03-05 16:01:00,1.47325,1.47365,1.4731,1.4735,218100000.0
2009-03-05 16:02:00,1.4735,1.47375,1.47305,1.47335,85200000.0
2009-03-05 16:03:00,1.47345,1.47395,1.4734,1.47395,119600000.0
2009-03-05 16:04:00,1.4739,1.4744,1.47325,1.47385,121400000.0
2009-03-05 16:05:00,1.4737,1.47405,1.4735,1.474,113200000.0
2009-03-05 16:06:00,1.474,1.474,1.4735,1.4735,56200000.0
2009-03-05 16:07:00,1.47355,1.4737,1.4735,1.4735,57400000.0
2009-03-05 16:08:00,1.4735,1.474,1.4735,1.474,248000000.0
2009-03-05 16:09:00,1.474,1.47455,1.47385,1.4744,239800000.0
2009-03-05 16:10:00,1.4745,1.4745,1.47425,1.47425,210400000.0
2009-03-05 16:11:00,1.47425,1.47465,1.4742,1.4744,91200000.0
2009-03-05 16:12:00,1.47435,1.47455,1.47405,1.47405,110600000.0
2009-03-05 16:13:00,1.47395,1.4741,1.4735,1.47355,84200000.0
2009-03-05 16:14:00,1.47355,1.47375,1.4734,1.4735,76000000.0
2009-03-05 16:15:00,1.4735,1.4736,1.47345,1.47355,305200000.0
2009-03-05 16:16:00,1.47355,1.4736,1.47345,1.47345,161400000.0
2009-03-05 16:17:00,1.47345,1.4736,1.473,1.473,224400000.0
2009-03-05 16:18:00,1.4731,1.47375,1.4728,1.4728,316800000.0
2009-03-05 16:19:00,1.47235,1.47355,1.47235,1.4732,169600000.0
2009-03-05 16:20:00,1.47325,1.47415,1.47295,1.47415,109200000.0
2009-03-05 16:21:00,1.47415,1.47415,1.47335,1.47355,61400000.0
2009-03-05 16:22:00,1.4735,1.4736,1.4735,1.4735,61600000.0
2009-03-05 16:23:00,1.4735,1.4735,1.4735,1.4735,48400000.0
2009-03-05 16:24:00,1.4735,1.47365,1.4735,1.47365,66800000.0
2009-03-05 16:25:00,1.47365,1.47365,1.47345,1.4736,179200000.0
2009-03-05 16:26:00,1.4736,1.47385,1.4735,1.4735,73600000.0
2009-03-05 16:27:00,1.47355,1.47365,1.47345,1.47365,53400000.0
2009-03-05 16:28:00,1.47365,1.47395,1.47345,1.47375,139800000.0
2009-03-05 16:29:00,1.47375,1.47385,1.4734,1.4735,46200000.0
2009-03-05 16:30:00,1.47355,1.4737,1.47355,1.4737,97000000.0
2009-03-05 16:31:00,1.47375,1.47405,1.47375,1.47385,171000000.0
2009-03-05 16:32:00,1.4738,1.4744,1.47355,1.4738,95700000.0
2009-03-05 16:33:00,1.4734,1.47365,1.4734,1.4735,58600000.0
2009-03-05 16:34:00,1.4735,1.4739,1.47335,1.47355,104400000.0
2009-03-05 16:35:00,1.4735,1.4739,1.47345,1.47355,73600000.0
2009-03-05 16:36:00,1.47355,1.47395,1.47355,1.47395,34200000.0
2009-03-05 16:37:00,1.47395,1.4743,1.4733,1.4735,83200000.0
2009-03-05 16:38:00,1.47365,1.4741,1.47355,1.4741,54100000.0
2009-03-05 16:39:00,1.47365,1.47415,1.47355,1.47405,84400000.0
2009-03-05 16:40:00,1.4742,1.47425,1.47365,1.474,105600000.0
2009-03-05 16:41:00,1.47415,1.4744,1.4738,1.4741,117200000.0
2009-03-05 16:42:00,1.47415,1.47445,1.47395,1.47425,87600000.0
2009-03-05 16:43:00,1.47425,1.4745,1.47335,1.4737,133900000.0
2009-03-05 16:44:00,1.47375,1.4742,1.47375,1.4742,19600000.0
2009-03-05 16:45:00,1.4742,1.4742,1.4742,1.4742,14400000.0
2009-03-05 16:46:00,1.47435,1.4744,1.47405,1.47405,21400000.0
2009-03-05 16:47:00,1.47415,1.47415,1.47365,1.4738,141800000.0
2009-03-05 16:48:00,1.4738,1.474,1.47365,1.47365,96200000.0
2009-03-05 16:49:00,1.474,1.474,1.47365,1.4738,176000000.0
2009-03-05 16:50:00,1.4739,1.4743,1.47375,1.47405,57800000.0
2009-03-05 16:51:00,1.4741,1.4743,1.4739,1.47395,48200000.0
2009-03-05 16:52:00,1.47435,1.4745,1.47385,1.4744,42000000.0
2009-03-05 16:53:00,1.47445,1.4745,1.4738,1.47415,82400000.0
2009-03-05 16:54:00,1.47405,1.4742,1.4738,1.4742,25900000.0
2009-03-05 16:55:00,1.4742,1.4749,1.4742,1.4745,16200000.0
2009-03-05 16:56:00,1.4745,1.4745,1.4737,1.47435,122600000.0
2009-03-05 16:57:00,1.4744,1.47445,1.47425,1.4743,65400000.0
2009-03-05 16:58:00,1.4743,1.4743,1.4743,1.4743,1000000.0
2009-03-05 16:59:00,1.4743,1.4743,1.4743,1.4743,16000000.0
2009-03-05 17:00:00,1.4744,1.47455,1.4743,1.4743,24000000.0
2009-03-05 17:01:00,1.4743,1.47485,1.4742,1.4743,37200000.0
2009-03-05 17:02:00,1.4743,1.475,1.4741,1.47485,117000000.0
2009-03-05 17:03:00,1.47495,1.47545,1.47405,1.47535,177300000.0
2009-03-05 17:04:00,1.47535,1.47535,1.47435,1.4752,152800000.0
2009-03-05 17:05:00,1.4751,1.47545,1.47495,1.475,132600000.0
2009-03-05 17:06:00,1.475,1.47545,1.47495,1.475,138000000.0
2009-03-05 17:07:00,1.47505,1.47545,1.47495,1.475,156600000.0
2009-03-05 17:08:00,1.475,1.47525,1.4749,1.475,184800000.0
2009-03-05 17:09:00,1.475,1.47505,1.4741,1.4743,153200000.0
2009-03-05 17:10:00,1.4743,1.4743,1.4743,1.4743,38200000.0
2009-03-05 17:11:00,1.4743,1.47445,1.4733,1.4744,101300000.0
2009-03-05 17:12:00,1.4744,1.4745,1.47325,1.4743,25900000.0
2009-03-05 17:13:00,1.4743,1.4743,1.47385,1.4739,43800000.0
2009-03-05 17:14:00,1.4739,1.474,1.47385,1.47395,20200000.0
2009-03-05 17:15:00,1.47405,1.4745,1.47395,1.4744,98400000.0
2009-03-05 17:16:00,1.474,1.47425,1.47385,1.47405,100300000.0
2009-03-05 17:17:00,1.4742,1.4744,1.4737,1.47405,224800000.0
2009-03-05 17:18:00,1.47405,1.47415,1.474,1.47415,34000000.0
2009-03-05 17:19:00,1.47415,1.47445,1.47395,1.4744,83600000.0
2009-03-05 17:20:00,1.4744,1.47455,1.47415,1.4744,105100000.0
2009-03-05 17:21:00,1.4745,1.4745,1.47385,1.47425,190400000.0
2009-03-05 17:22:00,1.47425,1.47425,1.47335,1.47355,253600000.0
2009-03-05 17:23:00,1.47355,1.47375,1.47335,1.4736,133800000.0
2009-03-05 17:24:00,1.47365,1.47365,1.4734,1.47365,153600000.0
2009-03-05 17:25:00,1.47365,1.47365,1.47305,1.4731,136000000.0
2009-03-05 17:26:00,1.4732,1.4737,1.4731,1.47345,109600000.0
2009-03-05 17:27:00,1.4736,1.4737,1.47325,1.47345,104600000.0
2009-03-05 17:28:00,1.47345,1.4737,1.47315,1.4735,84800000.0
2009-03-05 17:29:00,1.4735,1.4736,1.47295,1.47325,142400000.0
2009-03-05 17:30:00,1.47325,1.47345,1.4732,1.4732,114000000.0
2009-03-05 17:31:00,1.47305,1.47325,1.4726,1.47275,197800000.0
2009-03-05 17:32:00,1.47275,1.4734,1.4724,1.47325,405600000.0
2009-03-05 17:33:00,1.4733,1.4734,1.4732,1.47325,328200000.0
2009-03-05 17:34:00,1.4733,1.4741,1.47325,1.47395,411600000.0
2009-03-05 17:35:00,1.47405,1.47405,1.4734,1.47375,350800000.0
2009-03-05 17:36:00,1.4737,1.47435,1.47355,1.47355,374400000.0
2009-03-05 17:37:00,1.4736,1.4738,1.473,1.4732,270000000.0
2009-03-05 17:38:00,1.4732,1.47385,1.47295,1.4737,326800000.0
2009-03-05 17:39:00,1.4737,1.4739,1.4737,1.4737,284600000.0
2009-03-05 17:40:00,1.4737,1.4738,1.47305,1.47365,368600000.0
2009-03-05 17:41:00,1.4735,1.47395,1.47325,1.4735,314000000.0
2009-03-05 17:42:00,1.4735,1.4737,1.4731,1.4732,294800000.0
2009-03-05 17:43:00,1.4732,1.47355,1.47315,1.4735,146600000.0
2009-03-05 17:44:00,1.4735,1.4736,1.4729,1.4729,343600000.0
2009-03-05 17:45:00,1.4729,1.473,1.4724,1.4726,371800000.0
2009-03-05 17:46:00,1.47265,1.47285,1.4725,1.4727,397199999.0
2009-03-05 17:47:00,1.47275,1.47295,1.47245,1.47295,275000000.0
2009-03-05 17:48:00,1.47295,1.47315,1.4728,1.473,264200000.0
2009-03-05 17:49:00,1.473,1.47365,1.47295,1.4736,91400000.0
2009-03-05 17:50:00,1.47365,1.4739,1.47355,1.4738,197600000.0
2009-03-05 17:51:00,1.4738,1.4738,1.4736,1.4737,191800000.0
2009-03-05 17:52:00,1.4737,1.47385,1.4733,1.4733,237600000.0
2009-03-05 17:53:00,1.4733,1.4733,1.4728,1.4732,278600000.0
2009-03-05 17:54:00,1.4732,1.4734,1.473,1.4734,288000000.0
2009-03-05 17:55:00,1.4734,1.4736,1.4732,1.4736,335400000.0
2009-03-05 17:56:00,1.4736,1.4738,1.4735,1.47365,252600001.0
2009-03-05 17:57:00,1.47375,1.47385,1.47345,1.4736,187400000.0
2009-03-05 17:58:00,1.4735,1.4738,1.47315,1.4737,258600000.0
2009-03-05 17:59:00,1.4736,1.4743,1.47345,1.4743,454600000.0
2009-03-05 18:00:00,1.4743,1.4745,1.474,1.47405,280800000.0
2009-03-05 18:01:00,1.4742,1.47455,1.4737,1.47455,358400000.0
2009-03-05 18:02:00,1.47445,1.47455,1.4741,1.47435,316800000.0
2009-03-05 18:03:00,1.47435,1.4745,1.4743,1.47435,375200000.0
2009-03-05 18:04:00,1.47435,1.4749,1.47435,1.4747,321000000.0
2009-03-05 18:05:00,1.4747,1.4747,1.47425,1.4743,216000000.0
2009-03-05 18:06:00,1.4743,1.4743,1.47365,1.474,185800000.0
2009-03-05 18:07:00,1.47405,1.4744,1.47385,1.47425,312200000.0
2009-03-05 18:08:00,1.47425,1.4743,1.47355,1.4739,302400000.0
2009-03-05 18:09:00,1.4739,1.4739,1.47325,1.4733,231800000.0
2009-03-05 18:10:00,1.4733,1.4737,1.47305,1.47335,219200000.0
2009-03-05 18:11:00,1.47335,1.4734,1.47265,1.47315,334200000.0
2009-03-05 18:12:00,1.47315,1.4734,1.473,1.47305,169000000.0
2009-03-05 18:13:00,1.47305,1.47335,1.47305,1.4732,117400000.0
2009-03-05 18:14:00,1.4732,1.4734,1.47305,1.4733,275200000.0
2009-03-05 18:15:00,1.47335,1.4734,1.4728,1.4728,212600000.0
2009-03-05 18:16:00,1.47285,1.47295,1.4727,1.47275,63400000.0
2009-03-05 18:17:00,1.47275,1.4729,1.4727,1.47275,93800000.0
2009-03-05 18:18:00,1.4728,1.4729,1.4727,1.4729,177800000.0
2009-03-05 18:19:00,1.4729,1.47305,1.47275,1.47305,114600000.0
2009-03-05 18:20:00,1.473,1.47305,1.4724,1.4724,183200000.0
2009-03-05 18:21:00,1.4724,1.4724,1.4718,1.47205,261500000.0
2009-03-05 18:22:00,1.472,1.4725,1.472,1.4725,305600000.0
2009-03-05 18:23:00,1.4725,1.4729,1.4724,1.47255,424000000.0
2009-03-05 18:24:00,1.4726,1.47275,1.4722,1.4726,413200001.0
2009-03-05 18:25:00,1.47255,1.4727,1.4724,1.4725,238200000.0
2009-03-05 18:26:00,1.4725,1.47285,1.4724,1.4726,350600000.0
2009-03-05 18:27:00,1.4727,1.4728,1.4724,1.47255,305000000.0
2009-03-05 18:28:00,1.47255,1.4727,1.4722,1.47235,372400000.0
2009-03-05 18:29:00,1.47235,1.4725,1.4713,1.4713,276500000.0
2009-03-05 18:30:00,1.4713,1.4719,1.4712,1.4719,260200000.0
2009-03-05 18:31:00,1.4718,1.47195,1.47145,1.4717,256400000.0
2009-03-05 18:32:00,1.4718,1.4727,1.4717,1.4724,196500000.0
2009-03-05 18:33:00,1.4724,1.47245,1.4723,1.4723,143800000.0
2009-03-05 18:34:00,1.4723,1.4723,1.472,1.4722,212400000.0
2009-03-05 18:35:00,1.4722,1.47265,1.47215,1.47255,279000000.0
2009-03-05 18:36:00,1.47255,1.4727,1.47225,1.4726,289600000.0
2009-03-05 18:37:00,1.4727,1.47285,1.4725,1.47265,94200000.0
2009-03-05 18:38:00,1.47265,1.4728,1.47245,1.4728,146400000.0
2009-03-05 18:39:00,1.4728,1.4732,1.47275,1.4729,297800000.0
2009-03-05 18:40:00,1.47295,1.47355,1.47295,1.4732,295800000.0
2009-03-05 18:41:00,1.47325,1.47345,1.4732,1.4732,342800000.0
2009-03-05 18:42:00,1.4732,1.4736,1.4732,1.4734,270000000.0
2009-03-05 18:43:00,1.4734,1.4736,1.4729,1.473,223400000.0
2009-03-05 18:44:00,1.47295,1.47395,1.4729,1.4738,229400000.0
2009-03-05 18:45:00,1.4737,1.4737,1.4732,1.47325,180400000.0
2009-03-05 18:46:00,1.4733,1.4735,1.4733,1.4734,267800000.0
2009-03-05 18:47:00,1.4735,1.47355,1.4735,1.4735,38800000.0
2009-03-05 18:48:00,1.4733,1.4733,1.4728,1.4731,393800000.0
2009-03-05 18:49:00,1.4731,1.4737,1.473,1.4737,308000000.0
2009-03-05 18:50:00,1.4737,1.4739,1.4735,1.4737,290000000.0
2009-03-05 18:51:00,1.47365,1.4738,1.4734,1.47355,305800000.0
2009-03-05 18:52:00,1.47355,1.4741,1.4735,1.4741,368200000.0
2009-03-05 18:53:00,1.4741,1.4742,1.47365,1.47365,232600000.0
2009-03-05 18:54:00,1.47365,1.4738,1.47345,1.4735,173600000.0
2009-03-05 18:55:00,1.4735,1.47385,1.47315,1.47315,163000000.0
2009-03-05 18:56:00,1.4732,1.47335,1.47235,1.47235,287800000.0
2009-03-05 18:57:00,1.47235,1.4727,1.47215,1.4727,246800000.0
2009-03-05 18:58:00,1.47265,1.4731,1.47255,1.473,222800000.0
2009-03-05 18:59:00,1.4729,1.47385,1.4729,1.4735,234000000.0
2009-03-05 19:00:00,1.4735,1.4736,1.4725,1.47255,269000000.0
2009-03-05 19:01:00,1.47255,1.4731,1.4723,1.4726,431000000.0
2009-03-05 19:02:00,1.4726,1.47365,1.4726,1.47335,403600000.0
2009-03-05 19:03:00,1.4733,1.47355,1.47285,1.47355,490200000.0
2009-03-05 19:04:00,1.4733,1.4737,1.4733,1.47355,114600000.0
2009-03-05 19:05:00,1.4735,1.47375,1.4734,1.4737,219400000.0
2009-03-05 19:06:00,1.4737,1.47375,1.4733,1.47355,406600000.0
2009-03-05 19:07:00,1.4735,1.4737,1.4735,1.4736,138200000.0
2009-03-05 19:08:00,1.4736,1.4742,1.4735,1.4737,562200000.0
2009-03-05 19:09:00,1.47345,1.4737,1.4732,1.4733,230000000.0
2009-03-05 19:10:00,1.4733,1.4734,1.47315,1.4734,168800000.0
2009-03-05 19:11:00,1.4734,1.474,1.47325,1.4738,385000000.0
2009-03-05 19:12:00,1.4738,1.47385,1.473,1.47305,233200000.0
2009-03-05 19:13:00,1.47305,1.47335,1.473,1.473,203600000.0
2009-03-05 19:14:00,1.47305,1.4731,1.47245,1.4727,158600000.0
2009-03-05 19:15:00,1.4726,1.4728,1.47255,1.47255,116200000.0
2009-03-05 19:16:00,1.47255,1.4732,1.47255,1.47295,107000000.0
2009-03-05 19:17:00,1.473,1.473,1.4725,1.4725,85400000.0
2009-03-05 19:18:00,1.4725,1.47315,1.4725,1.47315,113200000.0
2009-03-05 19:19:00,1.4732,1.4734,1.47305,1.47315,193200000.0
2009-03-05 19:20:00,1.47315,1.47335,1.4731,1.47335,276800000.0
2009-03-05 19:21:00,1.4733,1.47375,1.4731,1.4737,504000000.0
2009-03-05 19:22:00,1.4737,1.47435,1.4737,1.47405,380200000.0
2009-03-05 19:23:00,1.47405,1.47415,1.4739,1.474,313200000.0
2009-03-05 19:24:00,1.474,1.4741,1.4735,1.47375,293400000.0
2009-03-05 19:25:00,1.47375,1.4742,1.4737,1.4739,267600000.0
2009-03-05 19:26:00,1.47395,1.4741,1.4735,1.47365,216600000.0
2009-03-05 19:27:00,1.4737,1.4739,1.4735,1.4735,194200000.0
2009-03-05 19:28:00,1.4735,1.4735,1.4735,1.4735,57600000.0
2009-03-05 19:29:00,1.4735,1.47355,1.4735,1.4735,113200000.0
2009-03-05 19:30:00,1.4735,1.47355,1.4735,1.4735,160600000.0
2009-03-05 19:31:00,1.4734,1.4735,1.4733,1.4733,82100000.0
2009-03-05 19:32:00,1.47335,1.4737,1.4733,1.4737,124000000.0
2009-03-05 19:33:00,1.4737,1.47435,1.4737,1.4741,116400000.0
2009-03-05 19:34:00,1.474,1.4742,1.4739,1.47415,58600000.0
2009-03-05 19:35:00,1.4742,1.4742,1.47365,1.4737,96800000.0
2009-03-05 19:36:00,1.47365,1.474,1.47365,1.4738,161600000.0
2009-03-05 19:37:00,1.47375,1.47375,1.4735,1.47365,219000000.0
2009-03-05 19:38:00,1.4737,1.4738,1.47355,1.47355,176200000.0
2009-03-05 19:39:00,1.47355,1.4738,1.4735,1.4735,125400000.0
2009-03-05 19:40:00,1.4735,1.4738,1.4735,1.4735,138800000.0
2009-03-05 19:41:00,1.4735,1.4735,1.47315,1.4733,294000000.0
2009-03-05 19:42:00,1.4733,1.4738,1.47315,1.4737,366200000.0
2009-03-05 19:43:00,1.47375,1.4738,1.4734,1.47345,413200000.0
2009-03-05 19:44:00,1.47345,1.4736,1.47335,1.47355,190200000.0
2009-03-05 19:45:00,1.4736,1.47365,1.4729,1.473,330400000.0
2009-03-05 19:46:00,1.473,1.47325,1.47265,1.4727,273600000.0
2009-03-05 19:47:00,1.4727,1.47275,1.472,1.4721,399000000.0
2009-03-05 19:48:00,1.4721,1.47265,1.47205,1.4724,322000000.0
2009-03-05 19:49:00,1.4724,1.47245,1.47195,1.472,121400000.0
2009-03-05 19:50:00,1.47215,1.47225,1.472,1.4722,85600000.0
2009-03-05 19:51:00,1.47205,1.4722,1.47205,1.4721,51000000.0
2009-03-05 19:52:00,1.47205,1.4723,1.47205,1.47225,43000000.0
2009-03-05 19:53:00,1.47225,1.47245,1.47225,1.4724,31000000.0
2009-03-05 19:54:00,1.4724,1.473,1.47225,1.473,66800000.0
2009-03-05 19:55:00,1.473,1.473,1.47245,1.47255,59600000.0
2009-03-05 19:56:00,1.4725,1.47285,1.4723,1.4728,91000000.0
2009-03-05 19:57:00,1.4727,1.4728,1.47255,1.4728,49000000.0
2009-03-05 19:58:00,1.4727,1.4728,1.47255,1.4728,78000000.0
2009-03-05 19:59:00,1.47275,1.4733,1.47275,1.47325,75000000.0
2009-03-05 20:00:00,1.4733,1.47385,1.47315,1.4733,183400000.0
2009-03-05 20:01:00,1.4733,1.4734,1.47305,1.47315,229400000.0
2009-03-05 20:02:00,1.4731,1.4733,1.4729,1.47305,199400000.0
2009-03-05 20:03:00,1.47305,1.4732,1.4728,1.47305,158200000.0
2009-03-05 20:04:00,1.47305,1.47365,1.473,1.4736,510400000.0
2009-03-05 20:05:00,1.4736,1.4737,1.4735,1.4737,213600000.0
2009-03-05 20:06:00,1.4738,1.4738,1.47325,1.4733,345800000.0
2009-03-05 20:07:00,1.4733,1.4735,1.47325,1.4735,245800000.0
2009-03-05 20:08:00,1.4736,1.4737,1.47325,1.47335,99000000.0
2009-03-05 20:09:00,1.47335,1.4738,1.4733,1.4736,256200000.0
2009-03-05 20:10:00,1.4735,1.4737,1.47285,1.47285,223000000.0
2009-03-05 20:11:00,1.4731,1.47335,1.4723,1.4726,424200000.0
2009-03-05 20:12:00,1.4726,1.4727,1.4722,1.4722,178200000.0
2009-03-05 20:13:00,1.4722,1.4723,1.47175,1.47205,202200000.0
2009-03-05 20:14:00,1.47205,1.47225,1.47145,1.4718,131200000.0
2009-03-05 20:15:00,1.4718,1.4722,1.4718,1.4718,87700000.0
2009-03-05 20:16:00,1.47185,1.472,1.47175,1.4718,147900000.0
2009-03-05 20:17:00,1.4718,1.472,1.471,1.471,110400000.0
2009-03-05 20:18:00,1.47105,1.4714,1.47015,1.4702,215600000.0
2009-03-05 20:19:00,1.4703,1.47055,1.4685,1.47045,357700000.0
2009-03-05 20:20:00,1.47045,1.47045,1.4693,1.4697,319300000.0
2009-03-05 20:21:00,1.4697,1.47015,1.4697,1.47,141200000.0
2009-03-05 20:22:00,1.47,1.4703,1.47,1.47,192800000.0
2009-03-05 20:23:00,1.47015,1.4704,1.47,1.47015,94800000.0
2009-03-05 20:24:00,1.4702,1.4705,1.4702,1.4705,352000000.0
2009-03-05 20:25:00,1.47055,1.4711,1.4704,1.4707,357600000.0
2009-03-05 20:26:00,1.4707,1.47085,1.47035,1.4707,435600000.0
2009-03-05 20:27:00,1.4707,1.47085,1.47045,1.47045,236400000.0
2009-03-05 20:28:00,1.4706,1.4709,1.4704,1.4705,339200000.0
2009-03-05 20:29:00,1.4705,1.471,1.47035,1.4705,347600000.0
2009-03-05 20:30:00,1.47055,1.47085,1.4704,1.4706,406000000.0
2009-03-05 20:31:00,1.4706,1.4706,1.4705,1.4705,242200000.0
2009-03-05 20:32:00,1.4705,1.4705,1.47,1.4701,215800000.0
2009-03-05 20:33:00,1.4701,1.47045,1.46985,1.46995,215600000.0
2009-03-05 20:34:00,1.47005,1.47025,1.4696,1.4696,444600000.0
2009-03-05 20:35:00,1.4696,1.4696,1.46835,1.46845,313200000.0
2009-03-05 20:36:00,1.46845,1.4686,1.46825,1.4686,125600000.0
2009-03-05 20:37:00,1.46865,1.46875,1.46855,1.46855,68000000.0
2009-03-05 20:38:00,1.4685,1.4687,1.4685,1.46865,55400000.0
2009-03-05 20:39:00,1.46865,1.4688,1.4684,1.4686,93300000.0
2009-03-05 20:40:00,1.4685,1.4687,1.46845,1.4686,182400000.0
2009-03-05 20:41:00,1.46855,1.46855,1.4685,1.4685,28200000.0
2009-03-05 20:42:00,1.4685,1.4686,1.46825,1.4683,191600000.0
2009-03-05 20:43:00,1.4683,1.4685,1.4675,1.4675,285600000.0
2009-03-05 20:44:00,1.46765,1.468,1.46765,1.4678,248400000.0
2009-03-05 20:45:00,1.4678,1.46785,1.46765,1.4677,112000000.0
2009-03-05 20:46:00,1.4677,1.46795,1.4676,1.46785,136800000.0
2009-03-05 20:47:00,1.46785,1.46825,1.46785,1.46805,134400000.0
2009-03-05 20:48:00,1.46805,1.46815,1.4677,1.468,75900000.0
2009-03-05 20:49:00,1.468,1.4681,1.4679,1.46805,283800000.0
2009-03-05 20:50:00,1.46815,1.46815,1.46775,1.46785,456600000.0
2009-03-05 20:51:00,1.4679,1.4682,1.4677,1.46795,324200000.0
2009-03-05 20:52:00,1.46795,1.46815,1.4679,1.4679,312600000.0
2009-03-05 20:53:00,1.46795,1.4683,1.46775,1.4679,370600000.0
2009-03-05 20:54:00,1.4679,1.46865,1.4679,1.4684,428400000.0
2009-03-05 20:55:00,1.46835,1.46845,1.46765,1.4678,268200000.0
2009-03-05 20:56:00,1.4678,1.4683,1.4677,1.46815,225400000.0
2009-03-05 20:57:00,1.4683,1.4687,1.46815,1.46835,201400000.0
2009-03-05 20:58:00,1.46835,1.46865,1.4683,1.46855,300400000.0
2009-03-05 20:59:00,1.46855,1.4687,1.46815,1.4687,366000000.0
2009-03-05 21:00:00,1.4687,1.4687,1.4681,1.46835,303200000.0
2009-03-05 21:01:00,1.4683,1.4684,1.4682,1.4684,366600000.0
2009-03-05 21:02:00,1.46845,1.46865,1.4681,1.4681,108000000.0
2009-03-05 21:03:00,1.4682,1.4685,1.46815,1.4684,206000000.0
2009-03-05 21:04:00,1.46845,1.4686,1.46845,1.46855,200000000.0
2009-03-05 21:05:00,1.46855,1.4686,1.46845,1.46855,122000000.0
2009-03-05 21:06:00,1.46855,1.469,1.46845,1.469,317800000.0
2009-03-05 21:07:00,1.469,1.469,1.4686,1.4687,231200000.0
2009-03-05 21:08:00,1.46875,1.4688,1.4682,1.4684,175000000.0
2009-03-05 21:09:00,1.4684,1.46855,1.4684,1.46845,271400000.0
2009-03-05 21:10:00,1.4685,1.4687,1.4684,1.4684,151600000.0
2009-03-05 21:11:00,1.46845,1.46855,1.4682,1.46855,89400000.0
2009-03-05 21:12:00,1.4685,1.4689,1.4685,1.46885,144000000.0
2009-03-05 21:13:00,1.4689,1.46895,1.46865,1.4687,143000000.0
2009-03-05 21:14:00,1.4687,1.4693,1.4687,1.469,224200000.0
2009-03-05 21:15:00,1.4691,1.4692,1.469,1.469,139400000.0
2009-03-05 21:16:00,1.469,1.46915,1.4683,1.46905,433600000.0
2009-03-05 21:17:00,1.46905,1.46915,1.4687,1.46875,333600000.0
2009-03-05 21:18:00,1.4687,1.46895,1.4685,1.4688,348000000.0
2009-03-05 21:19:00,1.4688,1.46915,1.46865,1.4687,344800000.0
2009-03-05 21:20:00,1.4687,1.46885,1.46845,1.46845,289400000.0
2009-03-05 21:21:00,1.4684,1.46865,1.46835,1.46845,424800000.0
2009-03-05 21:22:00,1.46845,1.4685,1.46835,1.46845,300400000.0
2009-03-05 21:23:00,1.4684,1.46865,1.4684,1.4685,184400000.0
2009-03-05 21:24:00,1.46855,1.4687,1.4685,1.46855,63800000.0
2009-03-05 21:25:00,1.4687,1.46875,1.46845,1.4685,293800000.0
2009-03-05 21:26:00,1.4685,1.46855,1.46825,1.4683,289000000.0
2009-03-05 21:27:00,1.4683,1.4683,1.4678,1.46815,291000000.0
2009-03-05 21:28:00,1.46815,1.4684,1.46775,1.46805,448200000.0
2009-03-05 21:29:00,1.46805,1.46835,1.468,1.468,162000000.0
2009-03-05 21:30:00,1.468,1.4681,1.4678,1.4681,221200000.0
2009-03-05 21:31:00,1.4681,1.46865,1.4681,1.4686,173200000.0
2009-03-05 21:32:00,1.4686,1.469,1.4685,1.4688,202000000.0
2009-03-05 21:33:00,1.4688,1.469,1.4687,1.4687,176400000.0
2009-03-05 21:34:00,1.46875,1.4689,1.4687,1.4689,136000000.0
2009-03-05 21:35:00,1.46885,1.4691,1.4687,1.4688,225800000.0
2009-03-05 21:36:00,1.46895,1.46895,1.46865,1.4688,240000000.0
2009-03-05 21:37:00,1.4688,1.46885,1.4687,1.4687,230400000.0
2009-03-05 21:38:00,1.4687,1.469,1.4687,1.4688,172600000.0
2009-03-05 21:39:00,1.4688,1.46905,1.4687,1.4688,315400000.0
2009-03-05 21:40:00,1.4688,1.46885,1.4688,1.4688,96200000.0
2009-03-05 21:41:00,1.4688,1.4688,1.4688,1.4688,79600000.0
2009-03-05 21:42:00,1.4688,1.4688,1.4688,1.4688,41595000.0
2009-03-05 21:43:00,1.4688,1.46885,1.4688,1.46885,4500000.0
2009-03-05 21:44:00,1.46885,1.4689,1.46885,1.4689,52700000.0
2009-03-05 21:45:00,1.4689,1.4689,1.46885,1.4689,75630000.0
2009-03-05 21:46:00,1.4689,1.46915,1.46885,1.4689,147864100.0
2009-03-05 21:47:00,1.4689,1.46895,1.4689,1.4689,44765000.0
2009-03-05 21:48:00,1.4689,1.46905,1.4689,1.4689,39374100.0
2009-03-05 21:49:00,1.4689,1.4691,1.4689,1.4689,40233200.0
2009-03-05 21:50:00,1.4689,1.469,1.4689,1.4689,53488200.0
2009-03-05 21:51:00,1.4689,1.4691,1.4689,1.469,65907300.0
2009-03-05 21:52:00,1.4691,1.46915,1.4689,1.4689,97014100.0
2009-03-05 21:53:00,1.4689,1.46915,1.4689,1.46915,147401700.0
2009-03-05 21:54:00,1.46915,1.46915,1.4689,1.46895,25120000.0
2009-03-05 21:55:00,1.46895,1.46895,1.46895,1.46895,6620000.0
2009-03-05 21:56:00,1.46895,1.4691,1.46895,1.46895,70181500.0
2009-03-05 21:57:00,1.469,1.4693,1.46895,1.469,97005000.0
2009-03-05 21:58:00,1.46905,1.46955,1.46895,1.46905,186628200.0
2009-03-05 21:59:00,1.46905,1.4692,1.46895,1.4692,98636900.0
2009-03-05 22:00:00,1.4692,1.46945,1.46885,1.46925,139400000.0
2009-03-05 22:01:00,1.4692,1.4694,1.46905,1.46905,77400000.0
2009-03-05 22:02:00,1.46905,1.46935,1.46895,1.4692,218600000.0
2009-03-05 22:03:00,1.4692,1.46925,1.469,1.4692,162600000.0
2009-03-05 22:04:00,1.46925,1.46935,1.469,1.4691,230400000.0
2009-03-05 22:05:00,1.4691,1.46925,1.469,1.469,178400000.0
2009-03-05 22:06:00,1.469,1.46925,1.46895,1.4692,229000000.0
2009-03-05 22:07:00,1.46925,1.46935,1.469,1.46915,271600000.0
2009-03-05 22:08:00,1.46915,1.4692,1.46905,1.4691,152200000.0
2009-03-05 22:09:00,1.4691,1.4692,1.469,1.46905,153800000.0
2009-03-05 22:10:00,1.469,1.4692,1.46895,1.46905,125000000.0
2009-03-05 22:11:00,1.4691,1.4695,1.4691,1.4693,157200000.0
2009-03-05 22:12:00,1.4693,1.4696,1.46925,1.4695,196600000.0
2009-03-05 22:13:00,1.4695,1.4695,1.46905,1.46935,192200000.0
2009-03-05 22:14:00,1.4694,1.46945,1.4691,1.46935,319600000.0
2009-03-05 22:15:00,1.4695,1.4696,1.4691,1.4693,271400000.0
2009-03-05 22:16:00,1.46935,1.46955,1.4691,1.4691,234600000.0
2009-03-05 22:17:00,1.46915,1.4692,1.4691,1.46915,56000000.0
2009-03-05 22:18:00,1.46915,1.46935,1.4691,1.46915,229200000.0
2009-03-05 22:19:00,1.46915,1.46915,1.46905,1.4691,156000000.0
2009-03-05 22:20:00,1.4691,1.46915,1.46895,1.469,81400000.0
2009-03-05 22:21:00,1.469,1.4692,1.469,1.469,153800000.0
2009-03-05 22:22:00,1.469,1.4691,1.46895,1.4691,92800000.0
2009-03-05 22:23:00,1.469,1.4691,1.46885,1.4689,137800000.0
2009-03-05 22:24:00,1.4689,1.469,1.46885,1.469,115200000.0
2009-03-05 22:25:00,1.469,1.469,1.4685,1.4685,79400000.0
2009-03-05 22:26:00,1.4685,1.4687,1.4685,1.4685,50000000.0
2009-03-05 22:27:00,1.46855,1.46885,1.46845,1.46855,100000000.0
2009-03-05 22:28:00,1.4685,1.4685,1.4685,1.4685,38400000.0
2009-03-05 22:29:00,1.4685,1.46855,1.4685,1.4685,56000000.0
2009-03-05 22:30:00,1.4685,1.4685,1.46785,1.468,164200000.0
2009-03-05 22:31:00,1.468,1.46805,1.4678,1.4678,254200000.0
2009-03-05 22:32:00,1.46785,1.4681,1.4677,1.4681,182000000.0
2009-03-05 22:33:00,1.4678,1.4681,1.46755,1.46785,193200000.0
2009-03-05 22:34:00,1.4679,1.4684,1.46785,1.4683,146000000.0
2009-03-05 22:35:00,1.4683,1.4685,1.46775,1.4685,242400000.0
2009-03-05 22:36:00,1.4685,1.4689,1.4681,1.46855,182200000.0
2009-03-05 22:37:00,1.46855,1.469,1.46835,1.4687,280400000.0
2009-03-05 22:38:00,1.4687,1.4687,1.46845,1.46845,142400000.0
2009-03-05 22:39:00,1.4685,1.46875,1.4685,1.4687,216200000.0
2009-03-05 22:40:00,1.4687,1.4687,1.4686,1.4686,259800000.0
2009-03-05 22:41:00,1.46865,1.4687,1.46815,1.46815,196400000.0
2009-03-05 22:42:00,1.4682,1.4689,1.4682,1.46845,282400000.0
2009-03-05 22:43:00,1.4686,1.4686,1.46825,1.4684,210800000.0
2009-03-05 22:44:00,1.4684,1.4685,1.4683,1.4684,106600000.0
2009-03-05 22:45:00,1.4685,1.4686,1.46805,1.4684,115600000.0
2009-03-05 22:46:00,1.46795,1.46895,1.46795,1.4684,359400000.0
2009-03-05 22:47:00,1.46845,1.46875,1.46825,1.46855,185200000.0
2009-03-05 22:48:00,1.4685,1.4691,1.4685,1.4688,139800000.0
2009-03-05 22:49:00,1.4688,1.4689,1.4685,1.4689,295000000.0
2009-03-05 22:50:00,1.46875,1.46875,1.46795,1.4684,299000000.0
2009-03-05 22:51:00,1.46835,1.46845,1.4681,1.4682,162800000.0
2009-03-05 22:52:00,1.4681,1.4684,1.4681,1.4682,138800000.0
2009-03-05 22:53:00,1.4682,1.4684,1.4682,1.4683,144200000.0
2009-03-05 22:54:00,1.4683,1.4684,1.4683,1.4684,139000000.0
2009-03-05 22:55:00,1.4684,1.4684,1.46815,1.4682,170000000.0
2009-03-05 22:56:00,1.4682,1.4686,1.4682,1.4686,68400000.0
2009-03-05 22:57:00,1.4686,1.4689,1.46845,1.4686,230200000.0
2009-03-05 22:58:00,1.4686,1.46885,1.4685,1.46855,207200000.0
2009-03-05 22:59:00,1.46865,1.46885,1.4685,1.4685,169400000.0
2009-03-05 23:00:00,1.4686,1.46875,1.4682,1.4683,134600000.0
2009-03-05 23:01:00,1.4683,1.46835,1.46825,1.46835,78800000.0
2009-03-05 23:02:00,1.46835,1.46835,1.4681,1.4681,76600000.0
2009-03-05 23:03:00,1.4681,1.4683,1.46805,1.4682,114600000.0
2009-03-05 23:04:00,1.4682,1.4682,1.46805,1.46805,81400000.0
2009-03-05 23:05:00,1.4682,1.46825,1.46765,1.46805,115200000.0
2009-03-05 23:06:00,1.46805,1.46825,1.46805,1.4681,27400000.0
2009-03-05 23:07:00,1.46825,1.4683,1.4681,1.4681,45400000.0
2009-03-05 23:08:00,1.4682,1.4682,1.46795,1.46805,64000000.0
2009-03-05 23:09:00,1.468,1.4683,1.468,1.46805,56600000.0
2009-03-05 23:10:00,1.4682,1.4686,1.468,1.4685,161400000.0
2009-03-05 23:11:00,1.4685,1.4688,1.4683,1.46875,108600000.0
2009-03-05 23:12:00,1.46865,1.46905,1.4684,1.46905,135800000.0
2009-03-05 23:13:00,1.469,1.46905,1.4689,1.469,69600000.0
2009-03-05 23:14:00,1.469,1.4695,1.468,1.46855,192000000.0
2009-03-05 23:15:00,1.4687,1.4691,1.4687,1.46885,141800000.0
2009-03-05 23:16:00,1.46885,1.46935,1.4688,1.46905,169000000.0
2009-03-05 23:17:00,1.46905,1.4694,1.46895,1.469,152000000.0
2009-03-05 23:18:00,1.4691,1.46925,1.469,1.469,136600000.0
2009-03-05 23:19:00,1.469,1.46905,1.469,1.469,91800000.0
2009-03-05 23:20:00,1.469,1.46905,1.469,1.469,75400000.0
2009-03-05 23:21:00,1.469,1.46905,1.469,1.46905,8400000.0
2009-03-05 23:22:00,1.469,1.4692,1.469,1.4692,35400000.0
2009-03-05 23:23:00,1.4692,1.4692,1.4692,1.4692,10400000.0
2009-03-05 23:24:00,1.4692,1.4692,1.46855,1.4691,62400000.0
2009-03-05 23:25:00,1.4691,1.4691,1.4691,1.4691,89200000.0
2009-03-05 23:26:00,1.4691,1.4691,1.46875,1.4688,43200000.0
2009-03-05 23:27:00,1.46854,1.4686,1.46838,1.4686,87800000.0
2009-03-05 23:28:00,1.4688,1.4688,1.4688,1.4688,6400000.0
2009-03-05 23:29:00,1.4688,1.46895,1.4688,1.4688,124800000.0
2009-03-05 23:30:00,1.46885,1.46975,1.46885,1.46945,132800000.0
2009-03-05 23:31:00,1.46945,1.4697,1.46905,1.46925,193600000.0
2009-03-05 23:32:00,1.46925,1.46925,1.4688,1.46885,115800000.0
2009-03-05 23:33:00,1.4688,1.46885,1.4687,1.4687,10000000.0
2009-03-05 23:34:00,1.4688,1.46905,1.4682,1.46905,204200000.0
2009-03-05 23:35:00,1.469,1.469,1.4684,1.46885,156800000.0
2009-03-05 23:36:00,1.46895,1.46895,1.46825,1.4686,89800000.0
2009-03-05 23:37:00,1.4686,1.4686,1.4686,1.4686,10200000.0
2009-03-05 23:38:00,1.4686,1.46865,1.4686,1.46865,34000000.0
2009-03-05 23:39:00,1.46865,1.46865,1.46865,1.46865,5000000.0
2009-03-05 23:40:00,1.4688,1.4692,1.4688,1.469,34800000.0
2009-03-05 23:41:00,1.46874,1.46875,1.46853,1.46853,31600000.0
2009-03-05 23:42:00,1.4689,1.4689,1.46795,1.4687,203800000.0
2009-03-05 23:43:00,1.4687,1.4687,1.4687,1.4687,63200000.0
2009-03-05 23:44:00,1.4687,1.4691,1.4686,1.469,87800000.0
2009-03-05 23:45:00,1.469,1.469,1.4685,1.4688,231400000.0
2009-03-05 23:46:00,1.4688,1.46895,1.4688,1.4688,137200000.0
2009-03-05 23:47:00,1.4688,1.46885,1.46795,1.4684,185800000.0
2009-03-05 23:48:00,1.4685,1.46855,1.46835,1.46845,50400000.0
2009-03-05 23:49:00,1.46845,1.4685,1.46835,1.4685,71400000.0
2009-03-05 23:50:00,1.4685,1.4685,1.4685,1.4685,15600000.0
2009-03-05 23:51:00,1.4685,1.4692,1.46845,1.4686,91600000.0
2009-03-05 23:52:00,1.4686,1.4688,1.4686,1.4686,87400000.0
2009-03-05 23:53:00,1.4686,1.4686,1.4686,1.4686,16000000.0
2009-03-05 23:54:00,1.4686,1.46865,1.4682,1.46845,50000000.0
2009-03-05 23:55:00,1.46865,1.4687,1.46865,1.4687,12800000.0
2009-03-05 23:56:00,1.4687,1.4687,1.4687,1.4687,60200000.0
2009-03-05 23:57:00,1.4687,1.46885,1.46855,1.4687,126600000.0
2009-03-05 23:58:00,1.4687,1.46875,1.4687,1.4687,60200000.0
2009-03-05 23:59:00,1.4687,1.46945,1.4679,1.46805,47800000.0
2009-03-06 00:00:00,1.46763,1.4681,1.46763,1.4681,30000000.0
2009-03-06 00:01:00,1.46815,1.46835,1.46815,1.46835,11200000.0
2009-03-06 00:02:00,1.4683,1.4687,1.4683,1.4687,9800000.0
2009-03-06 00:03:00,1.46885,1.46885,1.46825,1.4684,8400000.0
2009-03-06 00:04:00,1.46825,1.46825,1.46825,1.46825,1000000.0
2009-03-06 00:05:00,1.4686,1.4687,1.46815,1.46835,28000000.0
2009-03-06 00:06:00,1.4684,1.46895,1.4682,1.46835,54400000.0
2009-03-06 00:07:00,1.4683,1.4687,1.4683,1.4687,25200000.0
2009-03-06 00:08:00,1.4687,1.46885,1.4687,1.46885,17400000.0
2009-03-06 00:09:00,1.4689,1.469,1.4689,1.46895,8400000.0
2009-03-06 00:10:00,1.4689,1.46895,1.4687,1.4689,23200000.0
2009-03-06 00:11:00,1.469,1.469,1.4689,1.4689,2800000.0
2009-03-06 00:12:00,1.46865,1.46865,1.46865,1.46865,3000000.0
2009-03-06 00:13:00,1.46885,1.46885,1.46885,1.46885,1400000.0
2009-03-06 00:14:00,1.4688,1.46885,1.4688,1.46885,2800000.0
2009-03-06 00:15:00,1.46875,1.4688,1.46875,1.46875,7000000.0
2009-03-06 00:16:00,1.4687,1.4688,1.46855,1.4688,8400000.0
2009-03-06 00:17:00,1.4687,1.46875,1.4687,1.46875,2800000.0
2009-03-06 00:18:00,1.4688,1.46885,1.4687,1.4687,11400000.0
2009-03-06 00:19:00,1.4687,1.4687,1.4687,1.4687,3000000.0
2009-03-06 00:20:00,1.4687,1.4687,1.4687,1.4687,3000000.0
2009-03-06 00:21:00,1.46865,1.46865,1.46865,1.46865,5600000.0
2009-03-06 00:22:00,1.4687,1.469,1.46835,1.46865,56000000.0
2009-03-06 00:23:00,1.46865,1.4689,1.4683,1.46845,56000000.0
2009-03-06 00:24:00,1.4684,1.4684,1.4684,1.4684,6000000.0
2009-03-06 00:25:00,1.4684,1.4684,1.4684,1.4684,6000000.0
2009-03-06 00:26:00,1.46803,1.46819,1.46788,1.46819,66800000.0
2009-03-06 00:27:00,1.46803,1.46803,1.46717,1.46721,13400000.0
2009-03-06 00:28:00,1.4685,1.4685,1.4684,1.4684,22400000.0
2009-03-06 00:29:00,1.4684,1.4684,1.46835,1.46835,19000000.0
2009-03-06 00:30:00,1.46835,1.4684,1.46795,1.4684,8200000.0
2009-03-06 00:31:00,1.46785,1.4685,1.46785,1.4685,7800000.0
2009-03-06 00:32:00,1.4685,1.4685,1.4685,1.4685,20800000.0
2009-03-06 00:33:00,1.4685,1.4685,1.4685,1.4685,17600000.0
2009-03-06 00:34:00,1.4685,1.4685,1.4685,1.4685,14400000.0
2009-03-06 00:35:00,1.4685,1.4685,1.4685,1.4685,9600000.0
2009-03-06 00:36:00,1.4685,1.4685,1.4682,1.4684,22800000.0
2009-03-06 00:37:00,1.4685,1.4685,1.4685,1.4685,1600000.0
2009-03-06 00:38:00,1.46855,1.46855,1.4684,1.4685,18000000.0
2009-03-06 00:39:00,1.4685,1.4685,1.4684,1.4685,10400000.0
2009-03-06 00:40:00,1.4685,1.4685,1.46825,1.46825,36300000.0
2009-03-06 00:41:00,1.4685,1.4685,1.46825,1.4685,34600000.0
2009-03-06 00:42:00,1.4685,1.4685,1.4685,1.4685,4800000.0
2009-03-06 00:43:00,1.4682,1.4685,1.4682,1.4685,5600000.0
2009-03-06 00:44:00,1.4685,1.4685,1.4682,1.4685,14900000.0
2009-03-06 00:45:00,1.4685,1.4685,1.46805,1.46805,15200000.0
2009-03-06 00:46:00,1.4679,1.46825,1.4677,1.4681,47700000.0
2009-03-06 00:47:00,1.4681,1.4681,1.4681,1.4681,6200000.0
2009-03-06 00:48:00,1.46825,1.46855,1.46825,1.4685,57800000.0
2009-03-06 00:49:00,1.4685,1.4694,1.4685,1.46905,87000000.0
2009-03-06 00:50:00,1.4691,1.4691,1.46785,1.468,82600000.0
2009-03-06 00:51:00,1.46787,1.4679,1.46782,1.46787,20000000.0
2009-03-06 00:52:00,1.468,1.468,1.4678,1.4678,26800000.0
2009-03-06 00:53:00,1.4678,1.46815,1.4678,1.4678,17800000.0
2009-03-06 00:54:00,1.4678,1.46795,1.46775,1.46775,9000000.0
2009-03-06 00:55:00,1.46785,1.46795,1.46785,1.46795,6800000.0
2009-03-06 00:56:00,1.46805,1.46825,1.46805,1.46825,3000000.0
2009-03-06 00:57:00,1.46825,1.46825,1.468,1.46805,9000000.0
2009-03-06 00:58:00,1.46805,1.46805,1.46805,1.46805,1000000.0
2009-03-06 00:59:00,1.46805,1.4682,1.46805,1.46805,8600000.0
2009-03-06 01:00:00,1.46781,1.4682,1.4677,1.46799,88600000.0
2009-03-06 01:01:00,1.468,1.46815,1.46785,1.46815,9800000.0
2009-03-06 01:02:00,1.46783,1.46813,1.46778,1.46778,24200000.0
2009-03-06 01:03:00,1.4684,1.46845,1.4681,1.4681,35000000.0
2009-03-06 01:04:00,1.4681,1.4681,1.4681,1.4681,4000000.0
2009-03-06 01:05:00,1.46815,1.46815,1.46815,1.46815,6000000.0
2009-03-06 01:06:00,1.46815,1.46855,1.46815,1.46825,22800000.0
2009-03-06 01:07:00,1.46825,1.46835,1.46825,1.46825,28400000.0
2009-03-06 01:08:00,1.46825,1.4687,1.46815,1.4684,79000000.0
2009-03-06 01:09:00,1.4683,1.4683,1.46825,1.46825,3000000.0
2009-03-06 01:10:00,1.46737,1.46806,1.46716,1.46806,55000000.0
2009-03-06 01:11:00,1.46817,1.46817,1.46788,1.46815,47400000.0
2009-03-06 01:12:00,1.46795,1.46824,1.46795,1.46804,54600000.0
2009-03-06 01:13:00,1.46806,1.46821,1.46773,1.46812,104800000.0
2009-03-06 01:14:00,1.46832,1.46838,1.46809,1.46833,37000000.0
2009-03-06 01:15:00,1.46831,1.46831,1.46809,1.4682,25200000.0
2009-03-06 01:16:00,1.46816,1.46848,1.46812,1.46816,32800000.0
2009-03-06 01:17:00,1.4682,1.4682,1.4681,1.4681,20400000.0
2009-03-06 01:18:00,1.46809,1.46809,1.46775,1.46804,104800000.0
2009-03-06 01:19:00,1.4681,1.4681,1.4681,1.4681,15200000.0
2009-03-06 01:20:00,1.4681,1.4681,1.4681,1.4681,15000000.0
2009-03-06 01:21:00,1.46815,1.4682,1.4681,1.4681,46800000.0
2009-03-06 01:22:00,1.46788,1.46812,1.46781,1.46805,6000000.0
2009-03-06 01:23:00,1.4681,1.4681,1.4681,1.4681,18000000.0
2009-03-06 01:24:00,1.4681,1.4681,1.4681,1.4681,18000000.0
2009-03-06 01:25:00,1.4681,1.4681,1.468,1.468,37800000.0
2009-03-06 01:26:00,1.4679,1.46795,1.4678,1.4678,60800000.0
2009-03-06 01:27:00,1.4678,1.46785,1.4678,1.4678,34800000.0
2009-03-06 01:28:00,1.4678,1.468,1.4678,1.4678,77400000.0
2009-03-06 01:29:00,1.46785,1.46795,1.4678,1.46785,23400000.0
2009-03-06 01:30:00,1.46785,1.4679,1.46785,1.4679,12000000.0
2009-03-06 01:31:00,1.46795,1.46805,1.4679,1.46805,16600000.0
2009-03-06 01:32:00,1.468,1.46805,1.4679,1.4679,11400000.0
2009-03-06 01:33:00,1.4679,1.4681,1.46785,1.46805,27800000.0
2009-03-06 01:34:00,1.468,1.468,1.4678,1.4679,30800000.0
2009-03-06 01:35:00,1.468,1.4681,1.4679,1.46795,75400000.0
2009-03-06 01:36:00,1.4679,1.468,1.4679,1.468,6000000.0
2009-03-06 01:37:00,1.46795,1.468,1.4679,1.468,12200000.0
2009-03-06 01:38:00,1.46805,1.4681,1.4679,1.46795,13400000.0
2009-03-06 01:39:00,1.4681,1.4681,1.4678,1.46785,35200000.0
2009-03-06 01:40:00,1.46785,1.46785,1.4678,1.4678,19000000.0
2009-03-06 01:41:00,1.46785,1.468,1.4671,1.46765,128000000.0
2009-03-06 01:42:00,1.46765,1.46825,1.4676,1.46805,62200000.0
2009-03-06 01:43:00,1.4681,1.4682,1.46795,1.468,26000000.0
2009-03-06 01:44:00,1.46795,1.468,1.46795,1.468,15400000.0
2009-03-06 01:45:00,1.46795,1.46835,1.4679,1.4682,69400000.0
2009-03-06 01:46:00,1.4682,1.46825,1.4681,1.46825,87400000.0
2009-03-06 01:47:00,1.4682,1.4682,1.4681,1.4681,5800000.0
2009-03-06 01:48:00,1.468,1.468,1.468,1.468,22400000.0
2009-03-06 01:49:00,1.46778,1.46792,1.46764,1.46765,98000000.0
2009-03-06 01:50:00,1.468,1.4682,1.468,1.4682,82200000.0
2009-03-06 01:51:00,1.4682,1.4683,1.4682,1.4682,109200000.0
2009-03-06 01:52:00,1.4682,1.4684,1.46815,1.4682,48000000.0
2009-03-06 01:53:00,1.4682,1.4682,1.4682,1.4682,6600000.0
2009-03-06 01:54:00,1.46825,1.46825,1.4682,1.4682,71200000.0
2009-03-06 01:55:00,1.4682,1.4682,1.46795,1.468,71400000.0
2009-03-06 01:56:00,1.468,1.468,1.4678,1.4678,14200000.0
2009-03-06 01:57:00,1.46785,1.468,1.4678,1.468,35800000.0
2009-03-06 01:58:00,1.468,1.468,1.468,1.468,5200000.0
2009-03-06 01:59:00,1.468,1.468,1.468,1.468,62400000.0
2009-03-06 02:00:00,1.46795,1.468,1.46765,1.46775,95600000.0
2009-03-06 02:01:00,1.46775,1.46775,1.4674,1.4676,14000000.0
2009-03-06 02:02:00,1.4675,1.4675,1.4675,1.4675,6200000.0
2009-03-06 02:03:00,1.4675,1.4676,1.4675,1.4675,34200000.0
2009-03-06 02:04:00,1.4675,1.468,1.46745,1.4678,132400000.0
2009-03-06 02:05:00,1.4678,1.46805,1.4674,1.46795,181000000.0
2009-03-06 02:06:00,1.468,1.468,1.4679,1.4679,21400000.0
2009-03-06 02:07:00,1.4679,1.4679,1.4674,1.4675,133200000.0
2009-03-06 02:08:00,1.4675,1.46765,1.4675,1.46765,24200000.0
2009-03-06 02:09:00,1.46765,1.4678,1.4676,1.4678,52800000.0
2009-03-06 02:10:00,1.4679,1.46795,1.46755,1.4677,84200000.0
2009-03-06 02:11:00,1.46775,1.46775,1.4676,1.4677,19200000.0
2009-03-06 02:12:00,1.46785,1.4679,1.4676,1.4676,23800000.0
2009-03-06 02:13:00,1.4676,1.4676,1.46755,1.4676,18400000.0
2009-03-06 02:14:00,1.4676,1.46775,1.4676,1.46775,18800000.0
2009-03-06 02:15:00,1.46785,1.468,1.4676,1.46765,27600000.0
2009-03-06 02:16:00,1.46785,1.46805,1.46765,1.46785,52400000.0
2009-03-06 02:17:00,1.468,1.4681,1.4675,1.468,133400000.0
2009-03-06 02:18:00,1.46805,1.4681,1.4677,1.4677,83600000.0
2009-03-06 02:19:00,1.4678,1.468,1.46765,1.46765,79000000.0
2009-03-06 02:20:00,1.4677,1.4678,1.4677,1.4678,18600000.0
2009-03-06 02:21:00,1.4678,1.46825,1.46775,1.4678,35400000.0
2009-03-06 02:22:00,1.4678,1.4681,1.46775,1.4678,67800000.0
2009-03-06 02:23:00,1.4678,1.4679,1.4678,1.4679,21800000.0
2009-03-06 02:24:00,1.4679,1.4684,1.46775,1.468,83400000.0
2009-03-06 02:25:00,1.468,1.46815,1.468,1.468,27600000.0
2009-03-06 02:26:00,1.46795,1.4682,1.46795,1.46795,55600000.0
2009-03-06 02:27:00,1.46795,1.46885,1.46785,1.4687,139000000.0
2009-03-06 02:28:00,1.4688,1.4694,1.4683,1.4687,194600000.0
2009-03-06 02:29:00,1.4687,1.46875,1.46815,1.4683,105400000.0
2009-03-06 02:30:00,1.4684,1.4684,1.4684,1.4684,20000000.0
2009-03-06 02:31:00,1.4684,1.4684,1.4684,1.4684,10000000.0
2009-03-06 02:32:00,1.4684,1.4686,1.4684,1.4684,12800000.0
2009-03-06 02:33:00,1.4684,1.4686,1.46775,1.46805,259200000.0
2009-03-06 02:34:00,1.468,1.4684,1.468,1.46815,164200000.0
2009-03-06 02:35:00,1.46825,1.4685,1.4681,1.46825,131400000.0
2009-03-06 02:36:00,1.4683,1.46855,1.46785,1.468,236800000.0
2009-03-06 02:37:00,1.46805,1.46865,1.468,1.46825,177800000.0
2009-03-06 02:38:00,1.46835,1.46875,1.46835,1.4686,86000000.0
2009-03-06 02:39:00,1.46875,1.469,1.4685,1.46895,70600000.0
2009-03-06 02:40:00,1.469,1.469,1.46855,1.4687,118000000.0
2009-03-06 02:41:00,1.4687,1.4689,1.4687,1.4688,56200000.0
2009-03-06 02:42:00,1.4688,1.4688,1.4688,1.4688,19200000.0
2009-03-06 02:43:00,1.4688,1.4688,1.4688,1.4688,22400000.0
2009-03-06 02:44:00,1.4688,1.4693,1.4688,1.469,173400000.0
2009-03-06 02:45:00,1.469,1.46915,1.469,1.469,128000000.0
2009-03-06 02:46:00,1.46915,1.46915,1.4687,1.4687,71200000.0
2009-03-06 02:47:00,1.4686,1.4688,1.4686,1.4686,60400000.0
2009-03-06 02:48:00,1.4686,1.4686,1.4686,1.4686,6600000.0
2009-03-06 02:49:00,1.46856,1.46856,1.46833,1.46833,57200000.0
2009-03-06 02:50:00,1.4686,1.4686,1.4686,1.4686,32200000.0
2009-03-06 02:51:00,1.4686,1.4686,1.4686,1.4686,32000000.0
2009-03-06 02:52:00,1.4686,1.46915,1.46855,1.4687,132600000.0
2009-03-06 02:53:00,1.4687,1.4687,1.4687,1.4687,64000000.0
2009-03-06 02:54:00,1.4687,1.46915,1.4687,1.46915,259000000.0
2009-03-06 02:55:00,1.469,1.46915,1.469,1.4691,170400000.0
2009-03-06 02:56:00,1.4691,1.4691,1.46885,1.4689,144400000.0
2009-03-06 02:57:00,1.469,1.4691,1.46885,1.4689,150600000.0
2009-03-06 02:58:00,1.4689,1.4689,1.4689,1.4689,9600000.0
2009-03-06 02:59:00,1.4689,1.4689,1.4689,1.4689,19400000.0
2009-03-06 03:00:00,1.4689,1.4689,1.4689,1.4689,25600000.0
2009-03-06 03:01:00,1.4689,1.46915,1.4688,1.46915,215400000.0
2009-03-06 03:02:00,1.46915,1.46915,1.4687,1.46895,168200000.0
2009-03-06 03:03:00,1.4688,1.46895,1.4688,1.4689,32800000.0
2009-03-06 03:04:00,1.46895,1.46915,1.4688,1.46915,143800000.0
2009-03-06 03:05:00,1.4692,1.4694,1.469,1.46935,98600000.0
2009-03-06 03:06:00,1.4693,1.4695,1.4693,1.46935,57800000.0
2009-03-06 03:07:00,1.4695,1.4695,1.46835,1.4687,223000000.0
2009-03-06 03:08:00,1.4687,1.4692,1.4687,1.4689,54000000.0
2009-03-06 03:09:00,1.4689,1.4689,1.4687,1.4687,82800000.0
2009-03-06 03:10:00,1.4687,1.4687,1.4687,1.4687,8800000.0
2009-03-06 03:11:00,1.4687,1.469,1.46845,1.46875,102000000.0
2009-03-06 03:12:00,1.4688,1.4688,1.46865,1.46875,17600000.0
2009-03-06 03:13:00,1.4689,1.469,1.46875,1.4689,49400000.0
2009-03-06 03:14:00,1.4689,1.46905,1.46875,1.4688,65600000.0
2009-03-06 03:15:00,1.4689,1.46925,1.4689,1.4692,89000000.0
2009-03-06 03:16:00,1.4692,1.4692,1.4692,1.4692,18800000.0
2009-03-06 03:17:00,1.46898,1.46905,1.46872,1.46893,45400000.0
2009-03-06 03:18:00,1.4692,1.4693,1.4692,1.4693,36000000.0
2009-03-06 03:19:00,1.46925,1.4696,1.4691,1.4692,136400000.0
2009-03-06 03:20:00,1.4692,1.4692,1.4692,1.4692,26000000.0
2009-03-06 03:21:00,1.46902,1.46918,1.46898,1.46898,16600000.0
2009-03-06 03:22:00,1.4692,1.4692,1.4692,1.4692,3200000.0
2009-03-06 03:23:00,1.46925,1.46935,1.4692,1.46935,54000000.0
2009-03-06 03:24:00,1.4694,1.4694,1.46915,1.46915,9800000.0
2009-03-06 03:25:00,1.4692,1.4692,1.4692,1.4692,3400000.0
2009-03-06 03:26:00,1.4692,1.46955,1.46915,1.4694,78000000.0
2009-03-06 03:27:00,1.46935,1.46935,1.46875,1.46875,29600000.0
2009-03-06 03:28:00,1.4688,1.4693,1.4688,1.4693,59000000.0
2009-03-06 03:29:00,1.4693,1.4693,1.4693,1.4693,6400000.0
2009-03-06 03:30:00,1.4693,1.4693,1.4693,1.4693,67200000.0
2009-03-06 03:31:00,1.4693,1.4693,1.4693,1.4693,25200000.0
2009-03-06 03:32:00,1.46895,1.46901,1.46881,1.46901,29400000.0
2009-03-06 03:33:00,1.4693,1.4693,1.4693,1.4693,8000000.0
2009-03-06 03:34:00,1.4693,1.4693,1.46875,1.4688,108800000.0
2009-03-06 03:35:00,1.4688,1.46885,1.4684,1.46845,82000000.0
2009-03-06 03:36:00,1.4685,1.4687,1.4685,1.4686,26200000.0
2009-03-06 03:37:00,1.46865,1.4687,1.4685,1.4685,41000000.0
2009-03-06 03:38:00,1.46855,1.4686,1.46855,1.46855,7400000.0
2009-03-06 03:39:00,1.46855,1.4686,1.4685,1.4685,14400000.0
2009-03-06 03:40:00,1.4686,1.4686,1.4685,1.4685,30600000.0
2009-03-06 03:41:00,1.4685,1.4688,1.4684,1.4686,131000000.0
2009-03-06 03:42:00,1.46865,1.4687,1.4685,1.4685,102400000.0
2009-03-06 03:43:00,1.4685,1.469,1.4685,1.4686,181600000.0
2009-03-06 03:44:00,1.4686,1.46875,1.4686,1.46875,13200000.0
2009-03-06 03:45:00,1.4688,1.4688,1.4687,1.4687,37400000.0
2009-03-06 03:46:00,1.4688,1.4689,1.4686,1.4686,66600000.0
2009-03-06 03:47:00,1.46875,1.4688,1.4685,1.46855,123400000.0
2009-03-06 03:48:00,1.4685,1.4686,1.4685,1.4685,100600000.0
2009-03-06 03:49:00,1.4685,1.4687,1.46845,1.46865,60600000.0
2009-03-06 03:50:00,1.46865,1.4687,1.46835,1.46855,80600000.0
2009-03-06 03:51:00,1.46855,1.4687,1.4679,1.46795,168300000.0
2009-03-06 03:52:00,1.468,1.46865,1.4676,1.46855,160800000.0
2009-03-06 03:53:00,1.4686,1.4686,1.4684,1.46845,116400000.0
2009-03-06 03:54:00,1.4685,1.4685,1.46775,1.46825,196200000.0
2009-03-06 03:55:00,1.46825,1.46855,1.46795,1.46855,115800000.0
2009-03-06 03:56:00,1.4686,1.4687,1.4685,1.4687,60400000.0
2009-03-06 03:57:00,1.46865,1.46885,1.46835,1.46865,56800000.0
2009-03-06 03:58:00,1.4687,1.4689,1.46815,1.46855,71200000.0
2009-03-06 03:59:00,1.46855,1.4686,1.46815,1.4684,62600000.0
2009-03-06 04:00:00,1.4683,1.4683,1.46765,1.4678,204600000.0
2009-03-06 04:01:00,1.4677,1.46795,1.4676,1.4678,93600000.0
2009-03-06 04:02:00,1.4678,1.46785,1.46745,1.4678,128000000.0
2009-03-06 04:03:00,1.4678,1.468,1.4675,1.4676,60400000.0
2009-03-06 04:04:00,1.46785,1.468,1.46725,1.46745,177200000.0
2009-03-06 04:05:00,1.46745,1.4677,1.46745,1.4676,118400000.0
2009-03-06 04:06:00,1.4676,1.4677,1.4675,1.4675,76800000.0
2009-03-06 04:07:00,1.4675,1.46755,1.4672,1.4675,119600000.0
2009-03-06 04:08:00,1.46745,1.4675,1.4674,1.4674,73600000.0
2009-03-06 04:09:00,1.4674,1.4675,1.46725,1.4673,113200000.0
2009-03-06 04:10:00,1.4673,1.4674,1.4671,1.4673,92200000.0
2009-03-06 04:11:00,1.4673,1.4673,1.4671,1.46725,122800000.0
2009-03-06 04:12:00,1.4672,1.4674,1.4671,1.46735,30200000.0
2009-03-06 04:13:00,1.4673,1.46735,1.4671,1.4672,79400000.0
2009-03-06 04:14:00,1.4673,1.4674,1.4673,1.4674,7800000.0
2009-03-06 04:15:00,1.4676,1.4676,1.46745,1.46745,67800000.0
2009-03-06 04:16:00,1.46755,1.4677,1.46725,1.4674,106800000.0
2009-03-06 04:17:00,1.4674,1.4675,1.4674,1.4675,55800000.0
2009-03-06 04:18:00,1.4675,1.4675,1.4673,1.4673,73000000.0
2009-03-06 04:19:00,1.46735,1.46735,1.46695,1.4671,81200000.0
2009-03-06 04:20:00,1.4671,1.46725,1.4671,1.4672,24600000.0
2009-03-06 04:21:00,1.4672,1.4672,1.46705,1.46705,40200000.0
2009-03-06 04:22:00,1.467,1.467,1.46655,1.4667,279000002.0
2009-03-06 04:23:00,1.4667,1.4668,1.4666,1.4666,34600000.0
2009-03-06 04:24:00,1.4666,1.4666,1.46645,1.4665,36600000.0
2009-03-06 04:25:00,1.4665,1.46655,1.46645,1.46655,69600000.0
2009-03-06 04:26:00,1.4666,1.467,1.4664,1.4669,152400000.0
2009-03-06 04:27:00,1.4669,1.467,1.4667,1.4668,71200000.0
2009-03-06 04:28:00,1.4668,1.4668,1.46645,1.46665,116000000.0
2009-03-06 04:29:00,1.4667,1.4669,1.4667,1.4669,40000000.0
2009-03-06 04:30:00,1.4669,1.467,1.4669,1.4669,76400000.0
2009-03-06 04:31:00,1.467,1.46705,1.4669,1.46695,50800000.0
2009-03-06 04:32:00,1.46695,1.467,1.4669,1.4669,34400000.0
2009-03-06 04:33:00,1.4669,1.4669,1.4667,1.4667,41000000.0
2009-03-06 04:34:00,1.4667,1.4667,1.4667,1.4667,29600000.0
2009-03-06 04:35:00,1.4668,1.4669,1.46665,1.46665,37800000.0
2009-03-06 04:36:00,1.4667,1.4667,1.4666,1.4667,32400000.0
2009-03-06 04:37:00,1.46665,1.4667,1.4666,1.4667,23600000.0
2009-03-06 04:38:00,1.4668,1.4669,1.4667,1.4667,36400000.0
2009-03-06 04:39:00,1.4666,1.4666,1.4666,1.4666,5600000.0
2009-03-06 04:40:00,1.4667,1.4667,1.4666,1.4666,12000000.0
2009-03-06 04:41:00,1.46655,1.4666,1.4665,1.4665,29400000.0
2009-03-06 04:42:00,1.46645,1.46665,1.46645,1.46645,84400000.0
2009-03-06 04:43:00,1.46645,1.4666,1.46645,1.4665,63000000.0
2009-03-06 04:44:00,1.4665,1.4668,1.4665,1.4667,43000000.0
2009-03-06 04:45:00,1.4666,1.4668,1.4665,1.46655,86200000.0
2009-03-06 04:46:00,1.4666,1.4667,1.4665,1.4667,147800000.0
2009-03-06 04:47:00,1.4668,1.4668,1.4666,1.4667,61400000.0
2009-03-06 04:48:00,1.4667,1.4667,1.4666,1.4666,126400000.0
2009-03-06 04:49:00,1.4667,1.4667,1.4666,1.4667,35400000.0
2009-03-06 04:50:00,1.4667,1.4667,1.4666,1.4666,57800000.0
2009-03-06 04:51:00,1.4666,1.4666,1.46645,1.4665,93800000.0
2009-03-06 04:52:00,1.4665,1.4665,1.4639,1.46425,256300000.0
2009-03-06 04:53:00,1.46425,1.46435,1.46375,1.4643,219600000.0
2009-03-06 04:54:00,1.46425,1.46485,1.46425,1.46485,168200000.0
2009-03-06 04:55:00,1.4649,1.46545,1.46475,1.4651,149600000.0
2009-03-06 04:56:00,1.4651,1.4651,1.4648,1.46495,195600000.0
2009-03-06 04:57:00,1.465,1.465,1.46475,1.4648,102200000.0
2009-03-06 04:58:00,1.465,1.4651,1.4648,1.4649,75600000.0
2009-03-06 04:59:00,1.46495,1.46515,1.46495,1.465,43800000.0
2009-03-06 05:00:00,1.465,1.46525,1.4649,1.46505,27800000.0
2009-03-06 05:01:00,1.46515,1.46515,1.465,1.465,45400000.0
2009-03-06 05:02:00,1.465,1.465,1.465,1.465,20200000.0
2009-03-06 05:03:00,1.465,1.4654,1.465,1.46535,44000000.0
2009-03-06 05:04:00,1.46535,1.46555,1.46535,1.4654,45200000.0
2009-03-06 05:05:00,1.46555,1.46565,1.46525,1.46535,30200000.0
2009-03-06 05:06:00,1.4654,1.4654,1.46535,1.46535,12600000.0
2009-03-06 05:07:00,1.4654,1.4654,1.4653,1.46535,11000000.0
2009-03-06 05:08:00,1.46545,1.46555,1.46545,1.4655,16000000.0
2009-03-06 05:09:00,1.46545,1.46545,1.4653,1.46535,12400000.0
2009-03-06 05:10:00,1.4653,1.46535,1.4653,1.4653,8400000.0
2009-03-06 05:11:00,1.4653,1.46535,1.4653,1.46535,31400000.0
2009-03-06 05:12:00,1.46535,1.46535,1.4653,1.4653,12600000.0
2009-03-06 05:13:00,1.46535,1.46535,1.46525,1.46525,7000000.0
2009-03-06 05:14:00,1.4652,1.4652,1.4652,1.4652,3200000.0
2009-03-06 05:15:00,1.46525,1.46525,1.46525,1.46525,3000000.0
2009-03-06 05:16:00,1.46525,1.46525,1.4652,1.4652,4200000.0
2009-03-06 05:17:00,1.46515,1.46525,1.46515,1.46525,48200000.0
2009-03-06 05:18:00,1.46525,1.46525,1.4652,1.4652,17600000.0
2009-03-06 05:19:00,1.46496,1.4651,1.46485,1.46497,105200000.0
2009-03-06 05:20:00,1.4652,1.4652,1.4652,1.4652,46600000.0
2009-03-06 05:21:00,1.4652,1.4652,1.4652,1.4652,55800000.0
2009-03-06 05:22:00,1.4652,1.4657,1.4652,1.4657,52700000.0
2009-03-06 05:23:00,1.4656,1.4657,1.46525,1.46545,70400000.0
2009-03-06 05:24:00,1.46545,1.4655,1.4654,1.4654,15600000.0
2009-03-06 05:25:00,1.4654,1.46545,1.4653,1.46535,39600000.0
2009-03-06 05:26:00,1.4653,1.4653,1.4652,1.4652,54600000.0
2009-03-06 05:27:00,1.46525,1.46535,1.4651,1.4651,29800000.0
2009-03-06 05:28:00,1.4651,1.46535,1.465,1.4651,35200000.0
2009-03-06 05:29:00,1.465,1.4651,1.465,1.465,16200000.0
2009-03-06 05:30:00,1.465,1.4651,1.465,1.465,36400000.0
2009-03-06 05:31:00,1.465,1.465,1.46395,1.4641,116400000.0
2009-03-06 05:32:00,1.4641,1.4641,1.464,1.4641,77600000.0
2009-03-06 05:33:00,1.4641,1.4643,1.4639,1.464,97000000.0
2009-03-06 05:34:00,1.46405,1.46405,1.4631,1.46315,146200000.0
2009-03-06 05:35:00,1.46315,1.4632,1.4631,1.4632,78600000.0
2009-03-06 05:36:00,1.46325,1.46345,1.46325,1.46345,59000000.0
2009-03-06 05:37:00,1.46345,1.4635,1.4629,1.463,110000000.0
2009-03-06 05:38:00,1.463,1.463,1.46235,1.4625,151000000.0
2009-03-06 05:39:00,1.4625,1.463,1.46235,1.4625,115000000.0
2009-03-06 05:40:00,1.4625,1.46305,1.46245,1.4628,268400000.0
2009-03-06 05:41:00,1.46275,1.46315,1.46275,1.463,112800000.0
2009-03-06 05:42:00,1.463,1.4633,1.463,1.4632,114200000.0
2009-03-06 05:43:00,1.46335,1.4634,1.4632,1.4632,111000000.0
2009-03-06 05:44:00,1.4632,1.4635,1.4632,1.4635,51800000.0
2009-03-06 05:45:00,1.4635,1.46355,1.4631,1.4631,79000000.0
2009-03-06 05:46:00,1.4637,1.46385,1.4633,1.4635,40600000.0
2009-03-06 05:47:00,1.4635,1.4635,1.4633,1.46335,35800000.0
2009-03-06 05:48:00,1.4635,1.46365,1.46335,1.46365,123000000.0
2009-03-06 05:49:00,1.46365,1.46365,1.4634,1.4635,119000000.0
2009-03-06 05:50:00,1.4634,1.46355,1.46325,1.4635,98000000.0
2009-03-06 05:51:00,1.4635,1.46355,1.4631,1.46325,105200000.0
2009-03-06 05:52:00,1.4633,1.4635,1.4632,1.4635,97800000.0
2009-03-06 05:53:00,1.4635,1.46355,1.4632,1.4633,67800000.0
2009-03-06 05:54:00,1.4633,1.4633,1.4633,1.4633,6400000.0
2009-03-06 05:55:00,1.4633,1.4634,1.4632,1.4634,76400000.0
2009-03-06 05:56:00,1.4633,1.46345,1.4632,1.4633,47800000.0
2009-03-06 05:57:00,1.4634,1.4634,1.4632,1.4632,41800000.0
2009-03-06 05:58:00,1.4632,1.4633,1.4632,1.4633,23800000.0
2009-03-06 05:59:00,1.4633,1.4634,1.4633,1.4634,37000000.0
2009-03-06 06:00:00,1.46345,1.4636,1.4633,1.4633,95400000.0
2009-03-06 06:01:00,1.4634,1.4636,1.4633,1.46335,73000000.0
2009-03-06 06:02:00,1.4636,1.46375,1.46335,1.46345,85200000.0
2009-03-06 06:03:00,1.46345,1.4635,1.4634,1.4634,24400000.0
2009-03-06 06:04:00,1.4634,1.4634,1.4633,1.4634,144800000.0
2009-03-06 06:05:00,1.4633,1.4635,1.4633,1.4635,68200000.0
2009-03-06 06:06:00,1.4635,1.4636,1.4635,1.4636,26600000.0
2009-03-06 06:07:00,1.4636,1.4636,1.4635,1.4635,12800000.0
2009-03-06 06:08:00,1.46365,1.4639,1.4635,1.4636,111000000.0
2009-03-06 06:09:00,1.46385,1.4643,1.4638,1.4638,124200000.0
2009-03-06 06:10:00,1.464,1.46425,1.4635,1.4642,164600000.0
2009-03-06 06:11:00,1.4642,1.46465,1.4642,1.4646,60000000.0
2009-03-06 06:12:00,1.46455,1.46485,1.4645,1.4645,133200000.0
2009-03-06 06:13:00,1.4645,1.4645,1.464,1.4641,79000000.0
2009-03-06 06:14:00,1.46405,1.4646,1.46405,1.4645,67600000.0
2009-03-06 06:15:00,1.4645,1.46465,1.4644,1.46465,76200000.0
2009-03-06 06:16:00,1.4646,1.4647,1.46455,1.4646,33200000.0
2009-03-06 06:17:00,1.4647,1.4647,1.4646,1.4646,32000000.0
2009-03-06 06:18:00,1.46465,1.46465,1.46435,1.46455,63200000.0
2009-03-06 06:19:00,1.46455,1.4646,1.4642,1.46445,107800000.0
2009-03-06 06:20:00,1.4644,1.46475,1.46415,1.46465,49100000.0
2009-03-06 06:21:00,1.46415,1.4647,1.46415,1.46465,106200000.0
2009-03-06 06:22:00,1.4647,1.4647,1.4643,1.4643,105800000.0
2009-03-06 06:23:00,1.4643,1.4644,1.4643,1.4643,138000000.0
2009-03-06 06:24:00,1.4642,1.46485,1.46395,1.4645,117000000.0
2009-03-06 06:25:00,1.4645,1.4647,1.46435,1.4647,81400000.0
2009-03-06 06:26:00,1.4648,1.4648,1.46435,1.46445,65200000.0
2009-03-06 06:27:00,1.46455,1.46455,1.46445,1.46445,37000000.0
2009-03-06 06:28:00,1.46445,1.46445,1.46445,1.46445,3800000.0
2009-03-06 06:29:00,1.46455,1.4647,1.4644,1.4646,69400000.0
2009-03-06 06:30:00,1.4645,1.46465,1.46445,1.46445,48800000.0
2009-03-06 06:31:00,1.4645,1.4647,1.46445,1.4645,93200000.0
2009-03-06 06:32:00,1.4645,1.4645,1.46355,1.46355,93800000.0
2009-03-06 06:33:00,1.46355,1.46365,1.4635,1.4636,56200000.0
2009-03-06 06:34:00,1.46355,1.46365,1.4635,1.46355,45800000.0
2009-03-06 06:35:00,1.46355,1.46365,1.4635,1.4635,49400000.0
2009-03-06 06:36:00,1.4636,1.4636,1.4635,1.4635,8200000.0
2009-03-06 06:37:00,1.4636,1.4636,1.4635,1.4635,47800000.0
2009-03-06 06:38:00,1.4635,1.4635,1.4635,1.4635,30400000.0
2009-03-06 06:39:00,1.4635,1.4636,1.4635,1.4636,48200000.0
2009-03-06 06:40:00,1.4636,1.4636,1.4632,1.4632,27600000.0
2009-03-06 06:41:00,1.4632,1.4632,1.4626,1.4629,55400000.0
2009-03-06 06:42:00,1.4631,1.4631,1.46275,1.4629,61400000.0
2009-03-06 06:43:00,1.46295,1.4633,1.4627,1.463,51800000.0
2009-03-06 06:44:00,1.46295,1.46325,1.4629,1.46305,94400000.0
2009-03-06 06:45:00,1.46315,1.4632,1.46295,1.4631,100600000.0
2009-03-06 06:46:00,1.4631,1.4633,1.463,1.46315,134800000.0
2009-03-06 06:47:00,1.46315,1.4632,1.46305,1.46305,90800000.0
2009-03-06 06:48:00,1.4631,1.4631,1.4628,1.46295,60400000.0
2009-03-06 06:49:00,1.463,1.4633,1.4629,1.4631,59200000.0
2009-03-06 06:50:00,1.4632,1.4635,1.46315,1.4633,30400000.0
2009-03-06 06:51:00,1.4633,1.4634,1.46305,1.4631,36400000.0
2009-03-06 06:52:00,1.4631,1.4633,1.4631,1.4633,34200000.0
2009-03-06 06:53:00,1.46315,1.46315,1.46315,1.46315,39000000.0
2009-03-06 06:54:00,1.46315,1.46315,1.4631,1.4631,23800000.0
2009-03-06 06:55:00,1.4631,1.4631,1.46295,1.46305,30400000.0
2009-03-06 06:56:00,1.4631,1.4631,1.46305,1.46305,24200000.0
2009-03-06 06:57:00,1.46305,1.4632,1.46305,1.4632,26000000.0
2009-03-06 06:58:00,1.46325,1.4633,1.46325,1.4633,6200000.0
2009-03-06 06:59:00,1.46325,1.4633,1.4632,1.4633,41000000.0
2009-03-06 07:00:00,1.4633,1.4634,1.4632,1.4633,30000000.0
2009-03-06 07:01:00,1.4634,1.4635,1.4634,1.4635,10400000.0
2009-03-06 07:02:00,1.4635,1.4635,1.4633,1.4633,17200000.0
2009-03-06 07:03:00,1.4633,1.4633,1.4633,1.4633,7000000.0
2009-03-06 07:04:00,1.4633,1.4634,1.4632,1.4634,33200000.0
2009-03-06 07:05:00,1.46335,1.4635,1.46325,1.4633,12000000.0
2009-03-06 07:06:00,1.4634,1.4634,1.4634,1.4634,1000000.0
2009-03-06 07:07:00,1.4635,1.4635,1.4635,1.4635,4200000.0
2009-03-06 07:08:00,1.4635,1.4635,1.4635,1.4635,17200000.0
2009-03-06 07:09:00,1.4636,1.4636,1.46345,1.46345,14800000.0
2009-03-06 07:10:00,1.46345,1.46355,1.46345,1.46355,34400000.0
2009-03-06 07:11:00,1.46355,1.46355,1.46315,1.4632,31000000.0
2009-03-06 07:12:00,1.46315,1.4633,1.46315,1.4632,46600000.0
2009-03-06 07:13:00,1.46315,1.4633,1.46295,1.46325,30400000.0
2009-03-06 07:14:00,1.4632,1.4632,1.463,1.46305,53400000.0
2009-03-06 07:15:00,1.46315,1.46315,1.46305,1.4631,19000000.0
2009-03-06 07:16:00,1.46305,1.4631,1.46295,1.46295,28000000.0
2009-03-06 07:17:00,1.463,1.46305,1.4629,1.46305,24600000.0
2009-03-06 07:18:00,1.46305,1.4631,1.463,1.4631,23400000.0
2009-03-06 07:19:00,1.4631,1.46315,1.46305,1.46305,21800000.0
2009-03-06 07:20:00,1.4631,1.46315,1.46305,1.4631,44200000.0
2009-03-06 07:21:00,1.4631,1.4633,1.463,1.4633,67200000.0
2009-03-06 07:22:00,1.4633,1.4633,1.46325,1.4633,48400000.0
2009-03-06 07:23:00,1.4633,1.4633,1.463,1.46305,88800000.0
2009-03-06 07:24:00,1.46305,1.4631,1.463,1.463,14800000.0
2009-03-06 07:25:00,1.463,1.463,1.463,1.463,21000000.0
2009-03-06 07:26:00,1.463,1.463,1.4628,1.4628,138800000.0
2009-03-06 07:27:00,1.4628,1.4628,1.46215,1.4626,86400000.0
2009-03-06 07:28:00,1.4626,1.46285,1.46245,1.4626,80800000.0
2009-03-06 07:29:00,1.4626,1.4626,1.46255,1.4626,82000000.0
2009-03-06 07:30:00,1.46255,1.4626,1.462,1.4621,95200000.0
2009-03-06 07:31:00,1.4621,1.4622,1.4617,1.4618,134800000.0
2009-03-06 07:32:00,1.4618,1.46195,1.4616,1.4618,87800000.0
2009-03-06 07:33:00,1.4618,1.4619,1.46145,1.4616,75800000.0
2009-03-06 07:34:00,1.4616,1.4616,1.46095,1.4611,206200000.0
2009-03-06 07:35:00,1.4611,1.46155,1.461,1.46155,98800000.0
2009-03-06 07:36:00,1.46155,1.4617,1.461,1.4611,134600000.0
2009-03-06 07:37:00,1.46135,1.4614,1.46105,1.4611,90600000.0
2009-03-06 07:38:00,1.4611,1.4612,1.461,1.461,157800000.0
2009-03-06 07:39:00,1.461,1.461,1.4598,1.4599,214200000.0
2009-03-06 07:40:00,1.46,1.46045,1.46,1.4604,142400000.0
2009-03-06 07:41:00,1.4604,1.4606,1.4603,1.4604,79800000.0
2009-03-06 07:42:00,1.4604,1.46065,1.46035,1.46045,110000000.0
2009-03-06 07:43:00,1.4606,1.46065,1.46035,1.4605,125400000.0
2009-03-06 07:44:00,1.4606,1.4607,1.4605,1.46055,66800000.0
2009-03-06 07:45:00,1.46055,1.46095,1.4604,1.4608,118800000.0
2009-03-06 07:46:00,1.4608,1.4611,1.46065,1.4608,51600000.0
2009-03-06 07:47:00,1.46075,1.46075,1.46055,1.4606,32000000.0
2009-03-06 07:48:00,1.46065,1.461,1.46055,1.46095,66600000.0
2009-03-06 07:49:00,1.46105,1.46115,1.46085,1.46115,77600000.0
2009-03-06 07:50:00,1.4611,1.46145,1.46105,1.4614,83600000.0
2009-03-06 07:51:00,1.4614,1.4614,1.4613,1.4613,48800000.0
2009-03-06 07:52:00,1.4613,1.4613,1.4613,1.4613,12800000.0
2009-03-06 07:53:00,1.4613,1.4613,1.4613,1.4613,4000000.0
2009-03-06 07:54:00,1.4613,1.46155,1.46125,1.4613,128000000.0
2009-03-06 07:55:00,1.4614,1.4621,1.4614,1.4618,174400000.0
2009-03-06 07:56:00,1.46195,1.46235,1.46195,1.46235,26800000.0
2009-03-06 07:57:00,1.4624,1.4627,1.46235,1.46245,104000000.0
2009-03-06 07:58:00,1.4625,1.46315,1.46245,1.4631,166000000.0
2009-03-06 07:59:00,1.4631,1.4637,1.463,1.4635,113800000.0
2009-03-06 08:00:00,1.46355,1.46365,1.4628,1.46345,70000000.0
2009-03-06 08:01:00,1.4635,1.4636,1.4627,1.46285,223400000.0
2009-03-06 08:02:00,1.46285,1.46325,1.46275,1.46325,168200000.0
2009-03-06 08:03:00,1.4632,1.4634,1.46305,1.4632,164400000.0
2009-03-06 08:04:00,1.4632,1.46385,1.4632,1.4635,135000000.0
2009-03-06 08:05:00,1.4635,1.4635,1.4634,1.4635,68000000.0
2009-03-06 08:06:00,1.4635,1.46355,1.4633,1.4635,50400000.0
2009-03-06 08:07:00,1.46345,1.4635,1.4634,1.46345,31000000.0
2009-03-06 08:08:00,1.4634,1.46345,1.4633,1.46335,72400000.0
2009-03-06 08:09:00,1.4633,1.46355,1.46295,1.46325,110600000.0
2009-03-06 08:10:00,1.4634,1.4636,1.4634,1.4635,68800000.0
2009-03-06 08:11:00,1.4635,1.4636,1.463,1.46305,76000000.0
2009-03-06 08:12:00,1.46315,1.46315,1.463,1.46315,109200000.0
2009-03-06 08:13:00,1.4631,1.4633,1.46295,1.4633,45000000.0
2009-03-06 08:14:00,1.4633,1.4633,1.46295,1.46295,53000000.0
2009-03-06 08:15:00,1.4629,1.4631,1.4619,1.4621,185000000.0
2009-03-06 08:16:00,1.4621,1.46235,1.4619,1.46225,248800000.0
2009-03-06 08:17:00,1.46225,1.4623,1.46035,1.46065,287500000.0
2009-03-06 08:18:00,1.4606,1.46075,1.45975,1.46,367399999.0
2009-03-06 08:19:00,1.4601,1.4602,1.45975,1.4602,236800000.0
2009-03-06 08:20:00,1.4602,1.4605,1.45995,1.45995,160200000.0
2009-03-06 08:21:00,1.45995,1.461,1.4599,1.461,224999999.0
2009-03-06 08:22:00,1.4611,1.4613,1.46075,1.46105,145600000.0
2009-03-06 08:23:00,1.461,1.461,1.4598,1.4598,88200000.0
2009-03-06 08:24:00,1.46,1.4603,1.4599,1.4602,151000000.0
2009-03-06 08:25:00,1.4602,1.46045,1.4601,1.4603,80200000.0
2009-03-06 08:26:00,1.4602,1.4608,1.4602,1.4608,112400000.0
2009-03-06 08:27:00,1.4608,1.46085,1.4602,1.4608,158800000.0
2009-03-06 08:28:00,1.4609,1.4611,1.4608,1.46105,128400000.0
2009-03-06 08:29:00,1.461,1.461,1.46065,1.46065,42400000.0
2009-03-06 08:30:00,1.46065,1.4619,1.46065,1.4612,232800000.0
2009-03-06 08:31:00,1.4612,1.4612,1.46,1.46095,237000000.0
2009-03-06 08:32:00,1.4611,1.46135,1.4599,1.46025,238000000.0
2009-03-06 08:33:00,1.4604,1.4607,1.45995,1.4601,156800000.0
2009-03-06 08:34:00,1.46055,1.461,1.4604,1.4606,204600000.0
2009-03-06 08:35:00,1.4605,1.46125,1.4604,1.4609,158399999.0
2009-03-06 08:36:00,1.461,1.461,1.46035,1.461,127600000.0
2009-03-06 08:37:00,1.461,1.46145,1.46035,1.4611,124000000.0
2009-03-06 08:38:00,1.4611,1.4614,1.461,1.4614,120200000.0
2009-03-06 08:39:00,1.4615,1.46175,1.4607,1.4607,176800000.0
2009-03-06 08:40:00,1.4607,1.4609,1.46045,1.4606,80200000.0
2009-03-06 08:41:00,1.4606,1.46095,1.46035,1.4606,168000000.0
2009-03-06 08:42:00,1.46065,1.46065,1.46055,1.4606,49000000.0
2009-03-06 08:43:00,1.4606,1.461,1.4606,1.4608,82800000.0
2009-03-06 08:44:00,1.4608,1.4608,1.4605,1.4607,111000000.0
2009-03-06 08:45:00,1.4607,1.4607,1.45985,1.45995,157400000.0
2009-03-06 08:46:00,1.46,1.46025,1.4599,1.46015,181200000.0
2009-03-06 08:47:00,1.45995,1.46065,1.45995,1.46055,139400000.0
2009-03-06 08:48:00,1.4605,1.46065,1.45995,1.4606,191400000.0
2009-03-06 08:49:00,1.46065,1.46125,1.46035,1.4612,84000000.0
2009-03-06 08:50:00,1.4611,1.46145,1.461,1.4612,102400000.0
2009-03-06 08:51:00,1.46115,1.46115,1.4595,1.4598,266099999.0
2009-03-06 08:52:00,1.4598,1.4599,1.45965,1.4597,258400000.0
2009-03-06 08:53:00,1.4597,1.4598,1.4594,1.4594,212600000.0
2009-03-06 08:54:00,1.4594,1.46,1.45935,1.4595,243600000.0
2009-03-06 08:55:00,1.4595,1.45975,1.45945,1.45955,159200000.0
2009-03-06 08:56:00,1.4596,1.46025,1.45955,1.46025,102800000.0
2009-03-06 08:57:00,1.46025,1.4612,1.45985,1.4612,164200000.0
2009-03-06 08:58:00,1.46125,1.46155,1.4608,1.46135,148000000.0
2009-03-06 08:59:00,1.46135,1.46155,1.46125,1.4615,99200000.0
2009-03-06 09:00:00,1.46145,1.46155,1.4576,1.45945,357000000.0
2009-03-06 09:01:00,1.459,1.4602,1.459,1.46,306200000.0
2009-03-06 09:02:00,1.46015,1.4612,1.46,1.4612,205600000.0
2009-03-06 09:03:00,1.4612,1.46135,1.46045,1.4605,189400000.0
2009-03-06 09:04:00,1.4605,1.4611,1.4599,1.4611,173400000.0
2009-03-06 09:05:00,1.46115,1.4618,1.46075,1.4613,280600000.0
2009-03-06 09:06:00,1.4613,1.4616,1.46,1.46045,254200000.0
2009-03-06 09:07:00,1.4604,1.4609,1.45995,1.46055,219400000.0
2009-03-06 09:08:00,1.46055,1.461,1.46035,1.46095,349599995.0
2009-03-06 09:09:00,1.4609,1.46125,1.4608,1.4612,180400000.0
2009-03-06 09:10:00,1.4612,1.46135,1.46015,1.46015,131200000.0
2009-03-06 09:11:00,1.46015,1.46055,1.4589,1.45925,327900000.0
2009-03-06 09:12:00,1.45925,1.45955,1.4592,1.45955,214000000.0
2009-03-06 09:13:00,1.45955,1.46145,1.4595,1.4611,281000000.0
2009-03-06 09:14:00,1.46115,1.4614,1.4608,1.4614,188800000.0
2009-03-06 09:15:00,1.4614,1.4614,1.4613,1.46135,271600000.0
2009-03-06 09:16:00,1.46135,1.46175,1.4613,1.4615,155800000.0
2009-03-06 09:17:00,1.4615,1.4618,1.4614,1.4614,178800000.0
2009-03-06 09:18:00,1.4614,1.4618,1.46135,1.4618,276800000.0
2009-03-06 09:19:00,1.4618,1.46185,1.4615,1.4617,190600000.0
2009-03-06 09:20:00,1.4617,1.4618,1.4614,1.4616,107400000.0
2009-03-06 09:21:00,1.4616,1.46165,1.4614,1.4615,206600000.0
2009-03-06 09:22:00,1.4615,1.4616,1.4607,1.4607,237400000.0
2009-03-06 09:23:00,1.46075,1.46075,1.45995,1.4603,310400000.0
2009-03-06 09:24:00,1.46035,1.4608,1.46035,1.4605,127200000.0
2009-03-06 09:25:00,1.4605,1.46095,1.4602,1.4602,132600000.0
2009-03-06 09:26:00,1.4602,1.4608,1.46,1.46005,191800000.0
2009-03-06 09:27:00,1.46005,1.4604,1.46005,1.4604,82000000.0
2009-03-06 09:28:00,1.46035,1.46045,1.46015,1.4603,167200000.0
2009-03-06 09:29:00,1.4603,1.4616,1.46025,1.4616,118400000.0
2009-03-06 09:30:00,1.4615,1.4618,1.46115,1.4612,201600000.0
2009-03-06 09:31:00,1.4612,1.46145,1.46115,1.4612,255200000.0
2009-03-06 09:32:00,1.4612,1.4619,1.4612,1.4616,136400000.0
2009-03-06 09:33:00,1.46165,1.46175,1.46125,1.4617,135400000.0
2009-03-06 09:34:00,1.4617,1.462,1.4617,1.4618,226800000.0
2009-03-06 09:35:00,1.4618,1.4621,1.4618,1.462,147600000.0
2009-03-06 09:36:00,1.462,1.46225,1.4618,1.46195,343600000.0
2009-03-06 09:37:00,1.46195,1.46235,1.4618,1.4618,321000000.0
2009-03-06 09:38:00,1.4618,1.4623,1.46145,1.46215,301600000.0
2009-03-06 09:39:00,1.46215,1.4622,1.46165,1.4618,351800000.0
2009-03-06 09:40:00,1.46185,1.4624,1.46185,1.4624,176200000.0
2009-03-06 09:41:00,1.4623,1.4625,1.462,1.4624,258700000.0
2009-03-06 09:42:00,1.46245,1.46285,1.46225,1.4627,235600000.0
2009-03-06 09:43:00,1.46265,1.46295,1.46245,1.46265,144800000.0
2009-03-06 09:44:00,1.4626,1.46285,1.4619,1.46205,240200000.0
2009-03-06 09:45:00,1.4621,1.46265,1.4616,1.4626,282200000.0
2009-03-06 09:46:00,1.4626,1.4643,1.46245,1.4641,258000000.0
2009-03-06 09:47:00,1.4641,1.4641,1.46325,1.4635,221000000.0
2009-03-06 09:48:00,1.4635,1.46365,1.46325,1.46355,129300000.0
2009-03-06 09:49:00,1.46345,1.46435,1.4633,1.4641,229300000.0
2009-03-06 09:50:00,1.4641,1.46415,1.4636,1.46365,173800000.0
2009-03-06 09:51:00,1.46365,1.4637,1.4635,1.46365,105200000.0
2009-03-06 09:52:00,1.46365,1.464,1.46335,1.4637,198800000.0
2009-03-06 09:53:00,1.46375,1.46415,1.4636,1.46385,306800000.0
2009-03-06 09:54:00,1.46385,1.4641,1.46355,1.4638,234800000.0
2009-03-06 09:55:00,1.4638,1.4638,1.4636,1.4636,77600000.0
2009-03-06 09:56:00,1.4636,1.4637,1.4636,1.4637,179200000.0
2009-03-06 09:57:00,1.4637,1.4639,1.4636,1.4637,162800000.0
2009-03-06 09:58:00,1.4637,1.4638,1.46305,1.46365,262800000.0
2009-03-06 09:59:00,1.4636,1.46405,1.4636,1.4638,214800000.0
2009-03-06 10:00:00,1.4638,1.4638,1.46255,1.4626,342200000.0
2009-03-06 10:01:00,1.4627,1.4637,1.4626,1.4635,232000000.0
2009-03-06 10:02:00,1.4634,1.4637,1.4633,1.46365,196800000.0
2009-03-06 10:03:00,1.4636,1.4637,1.4635,1.4636,253000000.0
2009-03-06 10:04:00,1.46365,1.46405,1.4636,1.46405,234200000.0
2009-03-06 10:05:00,1.46405,1.46435,1.4638,1.46435,243200000.0
2009-03-06 10:06:00,1.46425,1.4645,1.4638,1.4644,255100000.0
2009-03-06 10:07:00,1.46445,1.46445,1.46405,1.4641,262200000.0
2009-03-06 10:08:00,1.4641,1.46445,1.464,1.4644,170400000.0
2009-03-06 10:09:00,1.4644,1.4646,1.46425,1.4646,124800000.0
2009-03-06 10:10:00,1.46455,1.4646,1.46445,1.4645,85200000.0
2009-03-06 10:11:00,1.4645,1.46465,1.46425,1.46465,187600000.0
2009-03-06 10:12:00,1.46465,1.46485,1.4646,1.4648,159400000.0
2009-03-06 10:13:00,1.46485,1.46495,1.46475,1.4648,175400000.0
2009-03-06 10:14:00,1.46485,1.46485,1.46465,1.46465,105600000.0
2009-03-06 10:15:00,1.46465,1.46465,1.46405,1.4641,162800000.0
2009-03-06 10:16:00,1.4641,1.4641,1.46355,1.4636,188800000.0
2009-03-06 10:17:00,1.4636,1.4645,1.4636,1.4641,192600000.0
2009-03-06 10:18:00,1.4642,1.4645,1.46415,1.4644,229600000.0
2009-03-06 10:19:00,1.46435,1.4646,1.46415,1.46415,314800000.0
2009-03-06 10:20:00,1.46415,1.46415,1.46335,1.46335,279000001.0
2009-03-06 10:21:00,1.4633,1.4645,1.4632,1.46445,267600000.0
2009-03-06 10:22:00,1.4645,1.4645,1.46345,1.4639,292799999.0
2009-03-06 10:23:00,1.46385,1.4642,1.46375,1.4638,134600000.0
2009-03-06 10:24:00,1.4638,1.46385,1.4635,1.4635,85200000.0
2009-03-06 10:25:00,1.4635,1.4637,1.4634,1.4636,207700000.0
2009-03-06 10:26:00,1.46355,1.46355,1.463,1.4632,197200000.0
2009-03-06 10:27:00,1.4632,1.4632,1.4626,1.4627,266200000.0
2009-03-06 10:28:00,1.4627,1.4633,1.4627,1.4633,313000000.0
2009-03-06 10:29:00,1.4633,1.4634,1.46305,1.4632,96800000.0
2009-03-06 10:30:00,1.4632,1.4633,1.46295,1.4631,402200000.0
2009-03-06 10:31:00,1.4631,1.4631,1.4628,1.4628,169600000.0
2009-03-06 10:32:00,1.4628,1.46335,1.4628,1.4631,107400000.0
2009-03-06 10:33:00,1.463,1.46325,1.4629,1.4629,182400000.0
2009-03-06 10:34:00,1.4629,1.464,1.46275,1.464,301600000.0
2009-03-06 10:35:00,1.46405,1.46435,1.46395,1.46435,185600000.0
2009-03-06 10:36:00,1.46425,1.4644,1.46365,1.4637,232800000.0
2009-03-06 10:37:00,1.4638,1.4639,1.46295,1.4635,238400000.0
2009-03-06 10:38:00,1.4635,1.4635,1.46305,1.4631,260800000.0
2009-03-06 10:39:00,1.4631,1.4635,1.4629,1.4631,232000000.0
2009-03-06 10:40:00,1.4631,1.4636,1.4631,1.46315,165400000.0
2009-03-06 10:41:00,1.4632,1.4636,1.46315,1.4633,168600000.0
2009-03-06 10:42:00,1.46335,1.4636,1.46325,1.46335,248800000.0
2009-03-06 10:43:00,1.46335,1.4636,1.4633,1.46335,138200000.0
2009-03-06 10:44:00,1.4635,1.464,1.4635,1.4635,150800000.0
2009-03-06 10:45:00,1.46355,1.4639,1.46345,1.4636,227200000.0
2009-03-06 10:46:00,1.4636,1.46375,1.4631,1.4632,314200000.0
2009-03-06 10:47:00,1.46315,1.4632,1.46305,1.4631,127200000.0
2009-03-06 10:48:00,1.4631,1.4633,1.46305,1.4631,106300000.0
2009-03-06 10:49:00,1.4633,1.4633,1.46295,1.4631,186600000.0
2009-03-06 10:50:00,1.463,1.4636,1.463,1.4633,267000000.0
2009-03-06 10:51:00,1.4633,1.4638,1.4633,1.4634,203200000.0
2009-03-06 10:52:00,1.46325,1.4642,1.46325,1.4638,208800000.0
2009-03-06 10:53:00,1.4639,1.4643,1.46375,1.464,195800000.0
2009-03-06 10:54:00,1.46405,1.46435,1.46405,1.4642,144200000.0
2009-03-06 10:55:00,1.4642,1.4642,1.464,1.46405,87800000.0
2009-03-06 10:56:00,1.464,1.46435,1.464,1.46415,125600000.0
2009-03-06 10:57:00,1.46425,1.46435,1.4638,1.46385,227600000.0
2009-03-06 10:58:00,1.46385,1.4639,1.4634,1.46355,211600000.0
2009-03-06 10:59:00,1.46355,1.46385,1.4634,1.4634,79000000.0
2009-03-06 11:00:00,1.4634,1.4634,1.4632,1.4633,270800000.0
2009-03-06 11:01:00,1.4633,1.464,1.4633,1.464,160200000.0
2009-03-06 11:02:00,1.464,1.46405,1.46395,1.46405,75600000.0
2009-03-06 11:03:00,1.46405,1.46415,1.46405,1.46405,387000000.0
2009-03-06 11:04:00,1.46405,1.46425,1.4638,1.46385,207000000.0
2009-03-06 11:05:00,1.46385,1.46455,1.4638,1.46435,153400000.0
2009-03-06 11:06:00,1.4644,1.4645,1.4643,1.4643,155800000.0
2009-03-06 11:07:00,1.4644,1.46465,1.46435,1.4645,149200000.0
2009-03-06 11:08:00,1.4645,1.4646,1.4643,1.4646,83000000.0
2009-03-06 11:09:00,1.4646,1.4647,1.4644,1.4645,101400000.0
2009-03-06 11:10:00,1.46445,1.4647,1.4644,1.4647,119400000.0
2009-03-06 11:11:00,1.46455,1.4651,1.464,1.46505,166400000.0
2009-03-06 11:12:00,1.4651,1.46635,1.4651,1.4657,209300000.0
2009-03-06 11:13:00,1.4657,1.4661,1.4648,1.46485,197800000.0
2009-03-06 11:14:00,1.4648,1.4655,1.4648,1.46525,226400000.0
2009-03-06 11:15:00,1.4652,1.46545,1.465,1.4652,212400000.0
2009-03-06 11:16:00,1.4652,1.4659,1.46505,1.46575,276600000.0
2009-03-06 11:17:00,1.46565,1.46585,1.46555,1.46575,204800000.0
2009-03-06 11:18:00,1.4657,1.46585,1.46565,1.46565,224200000.0
2009-03-06 11:19:00,1.4656,1.46575,1.46545,1.46575,128600000.0
2009-03-06 11:20:00,1.46575,1.4658,1.4656,1.46575,142600000.0
2009-03-06 11:21:00,1.46575,1.4658,1.4657,1.4657,71400000.0
2009-03-06 11:22:00,1.4657,1.4658,1.4657,1.4657,107200000.0
2009-03-06 11:23:00,1.4658,1.46585,1.4657,1.4657,106600000.0
2009-03-06 11:24:00,1.4657,1.4657,1.4651,1.46525,128800000.0
2009-03-06 11:25:00,1.46525,1.4655,1.4652,1.4653,290800001.0
2009-03-06 11:26:00,1.4653,1.4655,1.4649,1.4652,267400000.0
2009-03-06 11:27:00,1.4652,1.4654,1.46505,1.46525,187600000.0
2009-03-06 11:28:00,1.46525,1.4657,1.46525,1.46565,228400000.0
2009-03-06 11:29:00,1.46555,1.46575,1.4655,1.4656,229600000.0
2009-03-06 11:30:00,1.4656,1.46585,1.4656,1.4656,260600000.0
2009-03-06 11:31:00,1.4656,1.4656,1.465,1.4651,231200000.0
2009-03-06 11:32:00,1.4651,1.4655,1.46485,1.4655,212600000.0
2009-03-06 11:33:00,1.4655,1.46565,1.46495,1.465,162200000.0
2009-03-06 11:34:00,1.465,1.465,1.4648,1.46485,264200000.0
2009-03-06 11:35:00,1.46485,1.46515,1.46475,1.46505,281600000.0
2009-03-06 11:36:00,1.465,1.46535,1.465,1.4653,153600000.0
2009-03-06 11:37:00,1.46535,1.46545,1.4651,1.4652,216400000.0
2009-03-06 11:38:00,1.4652,1.46535,1.46475,1.46495,266400000.0
2009-03-06 11:39:00,1.46495,1.46525,1.4648,1.46525,191800000.0
2009-03-06 11:40:00,1.4652,1.4652,1.4648,1.4652,103400000.0
2009-03-06 11:41:00,1.4652,1.4653,1.46515,1.4652,85000000.0
2009-03-06 11:42:00,1.4652,1.46535,1.46505,1.46505,124600000.0
2009-03-06 11:43:00,1.46505,1.46515,1.4648,1.46505,234400000.0
2009-03-06 11:44:00,1.46505,1.4653,1.46505,1.46525,268800000.0
2009-03-06 11:45:00,1.46535,1.46535,1.46505,1.46515,216400000.0
2009-03-06 11:46:00,1.4653,1.46595,1.46515,1.4656,194200000.0
2009-03-06 11:47:00,1.46565,1.46575,1.4656,1.46575,70400000.0
2009-03-06 11:48:00,1.4657,1.46575,1.46565,1.4657,196700000.0
2009-03-06 11:49:00,1.4657,1.4657,1.4656,1.4656,41800000.0
2009-03-06 11:50:00,1.4657,1.4665,1.4656,1.46635,182600000.0
2009-03-06 11:51:00,1.4664,1.46655,1.4663,1.4663,134400000.0
2009-03-06 11:52:00,1.4663,1.46645,1.4661,1.4662,153600000.0
2009-03-06 11:53:00,1.46625,1.46625,1.46605,1.4661,121000000.0
2009-03-06 11:54:00,1.4661,1.4662,1.46605,1.4662,172600000.0
2009-03-06 11:55:00,1.46615,1.4662,1.46615,1.4662,89200000.0
2009-03-06 11:56:00,1.4661,1.4663,1.4661,1.4662,37200000.0
2009-03-06 11:57:00,1.46615,1.4664,1.46615,1.4663,107600000.0
2009-03-06 11:58:00,1.4663,1.4664,1.4661,1.46615,173200000.0
2009-03-06 11:59:00,1.4662,1.46625,1.46605,1.46615,129600000.0
2009-03-06 12:00:00,1.4661,1.4663,1.46585,1.4659,215600000.0
2009-03-06 12:01:00,1.4659,1.466,1.46585,1.4659,131000000.0
2009-03-06 12:02:00,1.46585,1.46585,1.46555,1.4657,165200000.0
2009-03-06 12:03:00,1.4657,1.4657,1.46555,1.4656,196000000.0
2009-03-06 12:04:00,1.4656,1.4657,1.4655,1.4656,335599999.0
2009-03-06 12:05:00,1.4656,1.4658,1.4656,1.4656,115000000.0
2009-03-06 12:06:00,1.4656,1.4657,1.46555,1.4656,154000000.0
2009-03-06 12:07:00,1.4656,1.4657,1.4655,1.46555,175600000.0
2009-03-06 12:08:00,1.4656,1.4656,1.4655,1.4655,298800000.0
2009-03-06 12:09:00,1.4655,1.4657,1.4655,1.4656,167600000.0
2009-03-06 12:10:00,1.4657,1.4657,1.4656,1.46565,106800000.0
2009-03-06 12:11:00,1.4657,1.46575,1.4656,1.4657,96800000.0
2009-03-06 12:12:00,1.46575,1.46575,1.4656,1.4657,91000000.0
2009-03-06 12:13:00,1.4657,1.46575,1.46565,1.4657,75400000.0
2009-03-06 12:14:00,1.4657,1.46575,1.4656,1.4656,75000000.0
2009-03-06 12:15:00,1.4656,1.46565,1.4655,1.4655,122400000.0
2009-03-06 12:16:00,1.4655,1.46565,1.46535,1.46535,201000000.0
2009-03-06 12:17:00,1.46535,1.4655,1.4653,1.4654,131600000.0
2009-03-06 12:18:00,1.46545,1.4655,1.4654,1.4655,151800000.0
2009-03-06 12:19:00,1.46555,1.46555,1.46505,1.46515,87800000.0
2009-03-06 12:20:00,1.46515,1.46515,1.4649,1.465,167800000.0
2009-03-06 12:21:00,1.465,1.4651,1.4649,1.465,131200000.0
2009-03-06 12:22:00,1.465,1.4651,1.4648,1.4649,172400000.0
2009-03-06 12:23:00,1.46485,1.465,1.4648,1.465,157800000.0
2009-03-06 12:24:00,1.465,1.465,1.4648,1.4648,132600000.0
2009-03-06 12:25:00,1.4648,1.4648,1.46475,1.4648,117200000.0
2009-03-06 12:26:00,1.4648,1.4649,1.4648,1.4648,84200000.0
2009-03-06 12:27:00,1.4648,1.46485,1.4648,1.46485,73400000.0
2009-03-06 12:28:00,1.46485,1.4649,1.4648,1.46485,41400000.0
2009-03-06 12:29:00,1.46485,1.46485,1.4647,1.4647,61200000.0
2009-03-06 12:30:00,1.4647,1.4647,1.46445,1.46455,248400000.0
2009-03-06 12:31:00,1.4646,1.46465,1.46445,1.46455,180800000.0
2009-03-06 12:32:00,1.4645,1.4649,1.4645,1.46465,160600000.0
2009-03-06 12:33:00,1.46465,1.46465,1.46445,1.4645,201800000.0
2009-03-06 12:34:00,1.46455,1.4647,1.4643,1.4643,99400000.0
2009-03-06 12:35:00,1.46435,1.46455,1.4643,1.4645,224200000.0
2009-03-06 12:36:00,1.4645,1.4646,1.4643,1.4644,91200000.0
2009-03-06 12:37:00,1.4644,1.46445,1.46395,1.464,197200000.0
2009-03-06 12:38:00,1.464,1.4643,1.4639,1.464,141200000.0
2009-03-06 12:39:00,1.464,1.4643,1.464,1.46415,165000000.0
2009-03-06 12:40:00,1.46415,1.46435,1.4638,1.4638,201400000.0
2009-03-06 12:41:00,1.4638,1.4638,1.46345,1.4636,254200000.0
2009-03-06 12:42:00,1.4636,1.4639,1.4636,1.4639,307000000.0
2009-03-06 12:43:00,1.46385,1.464,1.4637,1.464,254000001.0
2009-03-06 12:44:00,1.46395,1.464,1.4637,1.46385,226400000.0
2009-03-06 12:45:00,1.4638,1.46395,1.4637,1.4638,297200000.0
2009-03-06 12:46:00,1.4638,1.46385,1.4635,1.4635,229600000.0
2009-03-06 12:47:00,1.46355,1.46395,1.4635,1.46395,108600000.0
2009-03-06 12:48:00,1.46385,1.46395,1.4636,1.46365,138800000.0
2009-03-06 12:49:00,1.46365,1.4639,1.4636,1.4638,123800000.0
2009-03-06 12:50:00,1.46375,1.46385,1.4636,1.4638,229400000.0
2009-03-06 12:51:00,1.4638,1.4638,1.4637,1.46375,273400000.0
2009-03-06 12:52:00,1.46375,1.46375,1.46345,1.4637,91200000.0
2009-03-06 12:53:00,1.4635,1.4637,1.4633,1.4635,90000000.0
2009-03-06 12:54:00,1.46345,1.46355,1.46335,1.46335,113800000.0
2009-03-06 12:55:00,1.4635,1.4637,1.46325,1.46365,167600000.0
2009-03-06 12:56:00,1.4637,1.46385,1.46355,1.46355,153800000.0
2009-03-06 12:57:00,1.46345,1.46355,1.4633,1.46335,166400000.0
2009-03-06 12:58:00,1.4633,1.4637,1.4633,1.46355,86000000.0
2009-03-06 12:59:00,1.46355,1.46375,1.46335,1.46345,140100000.0
2009-03-06 13:00:00,1.46335,1.4637,1.46335,1.46365,114000000.0
2009-03-06 13:01:00,1.4636,1.46375,1.46335,1.46335,82000000.0
2009-03-06 13:02:00,1.46345,1.4636,1.4633,1.4634,184600000.0
2009-03-06 13:03:00,1.4634,1.46365,1.4634,1.46355,181200000.0
2009-03-06 13:04:00,1.46365,1.46365,1.4635,1.46365,206400000.0
2009-03-06 13:05:00,1.4636,1.4638,1.4635,1.4636,298000000.0
2009-03-06 13:06:00,1.46365,1.4638,1.46355,1.46375,226000000.0
2009-03-06 13:07:00,1.46365,1.4638,1.46365,1.4638,125400000.0
2009-03-06 13:08:00,1.4638,1.46395,1.4638,1.4638,43200000.0
2009-03-06 13:09:00,1.4638,1.46405,1.46375,1.4638,209800000.0
2009-03-06 13:10:00,1.4638,1.464,1.4638,1.464,91000000.0
2009-03-06 13:11:00,1.46385,1.46395,1.4638,1.46385,83600000.0
2009-03-06 13:12:00,1.4638,1.4639,1.4637,1.4637,134800000.0
2009-03-06 13:13:00,1.46375,1.4639,1.4637,1.46385,87000000.0
2009-03-06 13:14:00,1.46385,1.46385,1.46345,1.4636,227200000.0
2009-03-06 13:15:00,1.4636,1.46365,1.4636,1.4636,113000000.0
2009-03-06 13:16:00,1.4636,1.4637,1.46355,1.46355,94600000.0
2009-03-06 13:17:00,1.4636,1.46375,1.4635,1.46355,161600000.0
2009-03-06 13:18:00,1.46355,1.46375,1.46355,1.46355,103600000.0
2009-03-06 13:19:00,1.46355,1.4637,1.4633,1.4634,128800000.0
2009-03-06 13:20:00,1.4634,1.46375,1.4634,1.46375,99800000.0
2009-03-06 13:21:00,1.46375,1.46375,1.4635,1.46355,106800000.0
2009-03-06 13:22:00,1.46355,1.46355,1.4634,1.4634,93200000.0
2009-03-06 13:23:00,1.4634,1.4638,1.4634,1.4637,46800000.0
2009-03-06 13:24:00,1.4637,1.4637,1.46355,1.4637,84200000.0
2009-03-06 13:25:00,1.4637,1.46385,1.46355,1.4636,138800000.0
2009-03-06 13:26:00,1.4636,1.46365,1.46345,1.46355,91000000.0
2009-03-06 13:27:00,1.46355,1.4637,1.4634,1.4634,147200000.0
2009-03-06 13:28:00,1.4634,1.4635,1.4634,1.4634,91200000.0
2009-03-06 13:29:00,1.4635,1.46385,1.4634,1.4636,216800000.0
2009-03-06 13:30:00,1.4637,1.4637,1.46345,1.4635,82000000.0
2009-03-06 13:31:00,1.46355,1.4636,1.4634,1.4634,232400000.0
2009-03-06 13:32:00,1.4634,1.4635,1.4634,1.46345,53000000.0
2009-03-06 13:33:00,1.46345,1.46355,1.46335,1.4634,115800000.0
2009-03-06 13:34:00,1.4634,1.4636,1.4634,1.4636,118600000.0
2009-03-06 13:35:00,1.4636,1.46385,1.46345,1.4636,173800000.0
2009-03-06 13:36:00,1.4636,1.4636,1.46355,1.4636,45000000.0
2009-03-06 13:37:00,1.4636,1.4638,1.4635,1.4636,117200000.0
2009-03-06 13:38:00,1.4636,1.4638,1.4635,1.4638,181100000.0
2009-03-06 13:39:00,1.46385,1.4643,1.46385,1.4642,110400000.0
2009-03-06 13:40:00,1.46435,1.4645,1.46425,1.4645,70200000.0
2009-03-06 13:41:00,1.4645,1.4649,1.4645,1.4649,77400000.0
2009-03-06 13:42:00,1.46495,1.465,1.46475,1.4649,112800000.0
2009-03-06 13:43:00,1.4649,1.465,1.46475,1.46475,127400000.0
2009-03-06 13:44:00,1.46475,1.46475,1.46455,1.46465,78000000.0
2009-03-06 13:45:00,1.46465,1.46465,1.46465,1.46465,191000000.0
2009-03-06 13:46:00,1.46465,1.46465,1.46455,1.46455,141800000.0
2009-03-06 13:47:00,1.46455,1.4649,1.46455,1.4647,85800000.0
2009-03-06 13:48:00,1.4647,1.4649,1.46465,1.4647,134400000.0
2009-03-06 13:49:00,1.4647,1.46505,1.4647,1.46505,113000000.0
2009-03-06 13:50:00,1.4651,1.46535,1.465,1.465,195600000.0
2009-03-06 13:51:00,1.465,1.46525,1.465,1.46525,135400000.0
2009-03-06 13:52:00,1.46525,1.4657,1.46525,1.4656,94000000.0
2009-03-06 13:53:00,1.46575,1.4659,1.46565,1.4657,152400000.0
2009-03-06 13:54:00,1.4657,1.46615,1.4657,1.46605,158800000.0
2009-03-06 13:55:00,1.46605,1.4663,1.466,1.4662,170000000.0
2009-03-06 13:56:00,1.4662,1.4663,1.4658,1.46585,256400000.0
2009-03-06 13:57:00,1.46585,1.4659,1.4658,1.46585,91600000.0
2009-03-06 13:58:00,1.4659,1.4662,1.46585,1.46615,36800000.0
2009-03-06 13:59:00,1.4661,1.4663,1.46585,1.466,122600000.0
2009-03-06 14:00:00,1.466,1.466,1.465,1.465,184600000.0
2009-03-06 14:01:00,1.465,1.46515,1.4647,1.46485,133000000.0
2009-03-06 14:02:00,1.46485,1.46485,1.464,1.464,85400000.0
2009-03-06 14:03:00,1.4641,1.46435,1.4641,1.46425,63000000.0
2009-03-06 14:04:00,1.46425,1.4646,1.46425,1.4645,78200000.0
2009-03-06 14:05:00,1.46445,1.4645,1.4644,1.46445,54200000.0
2009-03-06 14:06:00,1.46445,1.4646,1.46445,1.46455,82600000.0
2009-03-06 14:07:00,1.46455,1.4649,1.46455,1.46475,47600000.0
2009-03-06 14:08:00,1.46475,1.4648,1.46465,1.4647,60600000.0
2009-03-06 14:09:00,1.4647,1.4647,1.46465,1.46465,41800000.0
2009-03-06 14:10:00,1.46465,1.4647,1.4645,1.4645,51000000.0
2009-03-06 14:11:00,1.4645,1.4648,1.4645,1.46465,82000000.0
2009-03-06 14:12:00,1.46465,1.46475,1.46455,1.46465,30000000.0
2009-03-06 14:13:00,1.4646,1.46465,1.4646,1.4646,66800000.0
2009-03-06 14:14:00,1.4646,1.46465,1.4645,1.4645,113200000.0
2009-03-06 14:15:00,1.4645,1.4645,1.46445,1.4645,110000000.0
2009-03-06 14:16:00,1.46445,1.4645,1.4644,1.4645,155800000.0
2009-03-06 14:17:00,1.4645,1.4647,1.4645,1.46465,74800000.0
2009-03-06 14:18:00,1.46465,1.46505,1.46465,1.4649,105200000.0
2009-03-06 14:19:00,1.4649,1.4649,1.46465,1.46475,119600000.0
2009-03-06 14:20:00,1.4648,1.4655,1.4648,1.46525,79200000.0
2009-03-06 14:21:00,1.4652,1.4652,1.46505,1.4651,45600000.0
2009-03-06 14:22:00,1.4651,1.4651,1.465,1.46505,49800000.0
2009-03-06 14:23:00,1.46505,1.46505,1.465,1.465,103000000.0
2009-03-06 14:24:00,1.46505,1.46515,1.4647,1.4647,137400000.0
2009-03-06 14:25:00,1.46475,1.46485,1.4647,1.4648,95800000.0
2009-03-06 14:26:00,1.4648,1.4648,1.46475,1.46475,32000000.0
2009-03-06 14:27:00,1.46475,1.46485,1.4639,1.4642,102500000.0
2009-03-06 14:28:00,1.4642,1.4644,1.4641,1.4641,112600000.0
2009-03-06 14:29:00,1.4641,1.46455,1.4641,1.4644,69000000.0
2009-03-06 14:30:00,1.46445,1.46445,1.46435,1.46445,58600000.0
2009-03-06 14:31:00,1.46445,1.46445,1.46435,1.4644,136400000.0
2009-03-06 14:32:00,1.4644,1.4644,1.464,1.4642,115400000.0
2009-03-06 14:33:00,1.46425,1.4643,1.46415,1.46425,83200000.0
2009-03-06 14:34:00,1.46425,1.4645,1.46425,1.4645,111600000.0
2009-03-06 14:35:00,1.4645,1.4645,1.46405,1.4642,84800000.0
2009-03-06 14:36:00,1.4642,1.46425,1.46415,1.46425,14400000.0
2009-03-06 14:37:00,1.46425,1.46435,1.46425,1.46435,9800000.0
2009-03-06 14:38:00,1.4643,1.46435,1.4643,1.46435,9000000.0
2009-03-06 14:39:00,1.46435,1.46465,1.4641,1.4642,37200000.0
2009-03-06 14:40:00,1.4642,1.4642,1.46405,1.4641,84600000.0
2009-03-06 14:41:00,1.46415,1.4642,1.464,1.4642,55200000.0
2009-03-06 14:42:00,1.4642,1.46425,1.4641,1.4642,42200000.0
2009-03-06 14:43:00,1.46425,1.46445,1.4642,1.46425,85000000.0
2009-03-06 14:44:00,1.4642,1.4643,1.46415,1.4642,115600000.0
2009-03-06 14:45:00,1.4642,1.4642,1.4642,1.4642,70400000.0
2009-03-06 14:46:00,1.4642,1.4642,1.46405,1.4641,187200000.0
2009-03-06 14:47:00,1.4641,1.46435,1.46395,1.46405,194800000.0
2009-03-06 14:48:00,1.46405,1.4643,1.464,1.46425,164400000.0
2009-03-06 14:49:00,1.46425,1.4647,1.46425,1.46465,152400000.0
2009-03-06 14:50:00,1.4647,1.46475,1.4644,1.4646,284400000.0
2009-03-06 14:51:00,1.4646,1.46475,1.4646,1.46465,258800000.0
2009-03-06 14:52:00,1.4647,1.46475,1.46425,1.46435,280000000.0
2009-03-06 14:53:00,1.46445,1.46455,1.4643,1.4643,168800000.0
2009-03-06 14:54:00,1.4643,1.4643,1.4637,1.4637,348800000.0
2009-03-06 14:55:00,1.4637,1.4638,1.4635,1.46365,241600000.0
2009-03-06 14:56:00,1.4637,1.4642,1.46365,1.4642,109000000.0
2009-03-06 14:57:00,1.4642,1.4642,1.46405,1.4642,141600000.0
2009-03-06 14:58:00,1.4642,1.46505,1.4642,1.46485,158800000.0
2009-03-06 14:59:00,1.46485,1.46485,1.4641,1.46465,201700000.0
2009-03-06 15:00:00,1.4646,1.4646,1.46375,1.464,274800001.0
2009-03-06 15:01:00,1.464,1.464,1.46335,1.46345,313000000.0
2009-03-06 15:02:00,1.46345,1.4638,1.4634,1.4637,210600000.0
2009-03-06 15:03:00,1.4637,1.46405,1.4637,1.464,202400000.0
2009-03-06 15:04:00,1.464,1.4641,1.46375,1.4641,294600000.0
2009-03-06 15:05:00,1.4641,1.4642,1.4637,1.464,361600000.0
2009-03-06 15:06:00,1.46375,1.46495,1.46375,1.4649,313600000.0
2009-03-06 15:07:00,1.4649,1.4651,1.4646,1.46505,359800000.0
2009-03-06 15:08:00,1.46505,1.4656,1.465,1.46525,250800000.0
2009-03-06 15:09:00,1.46525,1.46545,1.4651,1.4653,312000000.0
2009-03-06 15:10:00,1.4653,1.46545,1.4649,1.46495,383400000.0
2009-03-06 15:11:00,1.46495,1.46525,1.4649,1.4651,255200000.0
2009-03-06 15:12:00,1.46505,1.4651,1.4648,1.465,204600000.0
2009-03-06 15:13:00,1.46505,1.46505,1.4646,1.4648,274000000.0
2009-03-06 15:14:00,1.46475,1.46485,1.4636,1.46375,408999999.0
2009-03-06 15:15:00,1.46345,1.4643,1.46345,1.4643,260200000.0
2009-03-06 15:16:00,1.4643,1.4646,1.46405,1.4646,266400000.0
2009-03-06 15:17:00,1.4646,1.46465,1.4644,1.4644,327000000.0
2009-03-06 15:18:00,1.4644,1.46475,1.4644,1.46475,144200000.0
2009-03-06 15:19:00,1.46475,1.4649,1.46445,1.4648,299200000.0
2009-03-06 15:20:00,1.4649,1.465,1.46405,1.4642,189600000.0
2009-03-06 15:21:00,1.4642,1.4645,1.4642,1.4643,425600000.0
2009-03-06 15:22:00,1.4643,1.4643,1.46375,1.4638,363400000.0
2009-03-06 15:23:00,1.4639,1.464,1.4629,1.463,309200001.0
2009-03-06 15:24:00,1.463,1.4635,1.463,1.46315,270200000.0
2009-03-06 15:25:00,1.46305,1.4635,1.4629,1.4635,300400000.0
2009-03-06 15:26:00,1.46335,1.4638,1.4631,1.46355,366400000.0
2009-03-06 15:27:00,1.46365,1.464,1.46355,1.464,276400000.0
2009-03-06 15:28:00,1.464,1.4644,1.464,1.4644,164000000.0
2009-03-06 15:29:00,1.4644,1.465,1.4634,1.4641,215400000.0
2009-03-06 15:30:00,1.4641,1.46555,1.4641,1.46505,214600000.0
2009-03-06 15:31:00,1.46505,1.4665,1.4649,1.46635,274600000.0
2009-03-06 15:32:00,1.46635,1.4665,1.46575,1.4661,246400000.0
2009-03-06 15:33:00,1.4661,1.46655,1.46585,1.46625,259900000.0
2009-03-06 15:34:00,1.46625,1.46655,1.466,1.46645,311800000.0
2009-03-06 15:35:00,1.46645,1.4665,1.466,1.4662,365800001.0
2009-03-06 15:36:00,1.46635,1.46665,1.4662,1.4664,313200000.0
2009-03-06 15:37:00,1.4664,1.4666,1.46615,1.46625,353300000.0
2009-03-06 15:38:00,1.46625,1.4667,1.46625,1.4663,240400000.0
2009-03-06 15:39:00,1.4663,1.4667,1.4663,1.46645,192800000.0
2009-03-06 15:40:00,1.4665,1.4667,1.46585,1.466,352600000.0
2009-03-06 15:41:00,1.46605,1.4665,1.466,1.46615,277800000.0
2009-03-06 15:42:00,1.4662,1.46665,1.466,1.4663,355800000.0
2009-03-06 15:43:00,1.46635,1.46635,1.46605,1.46615,225200000.0
2009-03-06 15:44:00,1.4661,1.4663,1.4659,1.4663,262600000.0
2009-03-06 15:45:00,1.46645,1.4672,1.4663,1.46705,266600000.0
2009-03-06 15:46:00,1.467,1.46735,1.4669,1.46715,279600000.0
2009-03-06 15:47:00,1.46715,1.46765,1.46715,1.4675,295400000.0
2009-03-06 15:48:00,1.46745,1.4678,1.46745,1.4677,149000000.0
2009-03-06 15:49:00,1.46765,1.46785,1.46735,1.46735,148000000.0
2009-03-06 15:50:00,1.4673,1.46755,1.46685,1.46715,239000000.0
2009-03-06 15:51:00,1.4673,1.4677,1.4668,1.4672,293400000.0
2009-03-06 15:52:00,1.4672,1.4681,1.4672,1.46785,128600000.0
2009-03-06 15:53:00,1.46785,1.4683,1.4677,1.4682,174200000.0
2009-03-06 15:54:00,1.4682,1.4687,1.46805,1.46835,220200000.0
2009-03-06 15:55:00,1.46835,1.4686,1.46805,1.46855,200200000.0
2009-03-06 15:56:00,1.4684,1.4695,1.468,1.46935,244000000.0
2009-03-06 15:57:00,1.46945,1.46955,1.46895,1.469,315000000.0
2009-03-06 15:58:00,1.469,1.46905,1.4685,1.4685,326400000.0
2009-03-06 15:59:00,1.46855,1.4688,1.468,1.46815,220900000.0
2009-03-06 16:00:00,1.4682,1.4685,1.46815,1.4684,209000000.0
2009-03-06 16:01:00,1.46835,1.469,1.4682,1.46885,278400000.0
2009-03-06 16:02:00,1.4688,1.46885,1.4685,1.4685,325800000.0
2009-03-06 16:03:00,1.46855,1.46915,1.46855,1.46915,263400000.0
2009-03-06 16:04:00,1.4691,1.4693,1.4682,1.4682,307200000.0
2009-03-06 16:05:00,1.4683,1.4683,1.4678,1.4678,231800000.0
2009-03-06 16:06:00,1.4678,1.4682,1.46775,1.468,140200000.0
2009-03-06 16:07:00,1.46795,1.46795,1.4675,1.4676,360600000.0
2009-03-06 16:08:00,1.4676,1.4683,1.4675,1.4681,172000000.0
2009-03-06 16:09:00,1.4682,1.46855,1.4677,1.4677,278200000.0
2009-03-06 16:10:00,1.4678,1.46795,1.4677,1.4678,230200000.0
2009-03-06 16:11:00,1.4678,1.4681,1.4678,1.4681,227400000.0
2009-03-06 16:12:00,1.4681,1.4681,1.4675,1.4676,244600000.0
2009-03-06 16:13:00,1.4676,1.46785,1.4675,1.4677,290599999.0
2009-03-06 16:14:00,1.4677,1.4677,1.46725,1.4674,166000000.0
2009-03-06 16:15:00,1.4673,1.4676,1.46705,1.4675,166600000.0
2009-03-06 16:16:00,1.4675,1.4675,1.4673,1.4674,122600000.0
2009-03-06 16:17:00,1.4674,1.46775,1.4674,1.46745,111200000.0
2009-03-06 16:18:00,1.46745,1.46805,1.46745,1.468,157000000.0
2009-03-06 16:19:00,1.468,1.46825,1.4679,1.4682,130600000.0
2009-03-06 16:20:00,1.46815,1.4682,1.4677,1.4677,318600000.0
2009-03-06 16:21:00,1.4677,1.46775,1.4675,1.46765,164000000.0
2009-03-06 16:22:00,1.46765,1.468,1.4673,1.46735,191600000.0
2009-03-06 16:23:00,1.46735,1.4676,1.46725,1.4674,132400000.0
2009-03-06 16:24:00,1.4674,1.4678,1.4672,1.4675,234800000.0
2009-03-06 16:25:00,1.4675,1.46755,1.46705,1.46715,219000000.0
2009-03-06 16:26:00,1.46725,1.4676,1.4672,1.46745,191200000.0
2009-03-06 16:27:00,1.4674,1.4678,1.4673,1.4674,161000000.0
2009-03-06 16:28:00,1.4674,1.4674,1.4668,1.4668,213300000.0
2009-03-06 16:29:00,1.4668,1.4668,1.46635,1.4665,245800000.0
2009-03-06 16:30:00,1.4665,1.46705,1.4665,1.46675,268000000.0
2009-03-06 16:31:00,1.46675,1.4668,1.4663,1.4663,255800000.0
2009-03-06 16:32:00,1.4663,1.4663,1.46575,1.46595,268400000.0
2009-03-06 16:33:00,1.46595,1.466,1.46535,1.46535,193600000.0
2009-03-06 16:34:00,1.4653,1.46545,1.4651,1.4652,130600000.0
2009-03-06 16:35:00,1.4653,1.4653,1.46465,1.4647,215200000.0
2009-03-06 16:36:00,1.4647,1.46545,1.4646,1.46545,199800000.0
2009-03-06 16:37:00,1.46545,1.46585,1.46535,1.46585,205600000.0
2009-03-06 16:38:00,1.4659,1.4663,1.4658,1.4661,214200000.0
2009-03-06 16:39:00,1.46605,1.4661,1.4655,1.46565,352600000.0
2009-03-06 16:40:00,1.46565,1.4661,1.46555,1.4661,356800000.0
2009-03-06 16:41:00,1.4661,1.4665,1.46595,1.4665,412600000.0
2009-03-06 16:42:00,1.46635,1.4677,1.46635,1.4676,228400000.0
2009-03-06 16:43:00,1.46755,1.4677,1.4671,1.4674,338799998.0
2009-03-06 16:44:00,1.4674,1.46805,1.4672,1.4674,373800000.0
2009-03-06 16:45:00,1.46745,1.4681,1.46725,1.46725,413400000.0
2009-03-06 16:46:00,1.4672,1.4679,1.46715,1.4676,266400000.0
2009-03-06 16:47:00,1.4676,1.46775,1.4675,1.4676,195800000.0
2009-03-06 16:48:00,1.4676,1.4676,1.466,1.46655,211100000.0
2009-03-06 16:49:00,1.46655,1.467,1.4664,1.46695,153400000.0
2009-03-06 16:50:00,1.46695,1.46705,1.46665,1.46675,186600000.0
2009-03-06 16:51:00,1.46675,1.46735,1.4666,1.46685,207400000.0
2009-03-06 16:52:00,1.46685,1.46725,1.4668,1.46705,305000000.0
2009-03-06 16:53:00,1.4671,1.4671,1.4662,1.46645,330399998.0
2009-03-06 16:54:00,1.4664,1.4666,1.46605,1.4665,234400000.0
2009-03-06 16:55:00,1.4665,1.4666,1.46565,1.4665,263600000.0
2009-03-06 16:56:00,1.4665,1.4665,1.46575,1.46575,239600000.0
2009-03-06 16:57:00,1.4657,1.46575,1.4652,1.4656,292600001.0
2009-03-06 16:58:00,1.4656,1.4659,1.46505,1.46585,233600000.0
2009-03-06 16:59:00,1.46585,1.46585,1.46505,1.46505,280800000.0
2009-03-06 17:00:00,1.46505,1.46605,1.46495,1.46525,245300000.0
2009-03-06 17:01:00,1.46535,1.4655,1.4645,1.46455,279600000.0
2009-03-06 17:02:00,1.46455,1.4652,1.46455,1.4651,129200000.0
2009-03-06 17:03:00,1.46515,1.46515,1.46445,1.4647,253200000.0
2009-03-06 17:04:00,1.46465,1.46495,1.46445,1.46485,212999999.0
2009-03-06 17:05:00,1.4648,1.4649,1.4645,1.4645,236100000.0
2009-03-06 17:06:00,1.46455,1.4648,1.46455,1.46455,257400000.0
2009-03-06 17:07:00,1.4647,1.46475,1.46425,1.4646,284600000.0
2009-03-06 17:08:00,1.4646,1.4648,1.4635,1.4636,246600000.0
2009-03-06 17:09:00,1.4636,1.4643,1.4635,1.46415,219600000.0
2009-03-06 17:10:00,1.4641,1.4643,1.46395,1.4641,254100000.0
2009-03-06 17:11:00,1.4641,1.46465,1.46405,1.46455,261600000.0
2009-03-06 17:12:00,1.4645,1.4645,1.46375,1.4639,181000000.0
2009-03-06 17:13:00,1.4639,1.46435,1.46385,1.4639,161000000.0
2009-03-06 17:14:00,1.4639,1.4643,1.46385,1.4641,210800000.0
2009-03-06 17:15:00,1.46405,1.4641,1.46255,1.4626,347900000.0
2009-03-06 17:16:00,1.46255,1.46255,1.4611,1.4611,295400000.0
2009-03-06 17:17:00,1.4612,1.462,1.461,1.4619,347199999.0
2009-03-06 17:18:00,1.4619,1.4621,1.4617,1.4621,229400000.0
2009-03-06 17:19:00,1.4621,1.4624,1.46185,1.462,243400000.0
2009-03-06 17:20:00,1.462,1.46255,1.462,1.4624,212600000.0
2009-03-06 17:21:00,1.4624,1.4625,1.46215,1.46235,222000000.0
2009-03-06 17:22:00,1.4623,1.4625,1.46225,1.4624,166400000.0
2009-03-06 17:23:00,1.46235,1.4632,1.4623,1.463,332600000.0
2009-03-06 17:24:00,1.463,1.4633,1.4628,1.4629,256200000.0
2009-03-06 17:25:00,1.4629,1.4631,1.4626,1.463,316600000.0
2009-03-06 17:26:00,1.4631,1.4638,1.46295,1.46365,312500000.0
2009-03-06 17:27:00,1.46365,1.4638,1.46345,1.46375,357899999.0
2009-03-06 17:28:00,1.46365,1.46365,1.46315,1.4636,258400000.0
2009-03-06 17:29:00,1.4636,1.46415,1.4635,1.4639,294400000.0
2009-03-06 17:30:00,1.464,1.464,1.46355,1.4639,173000000.0
2009-03-06 17:31:00,1.4639,1.46455,1.46375,1.4645,278200000.0
2009-03-06 17:32:00,1.4645,1.4645,1.4639,1.464,234200000.0
2009-03-06 17:33:00,1.464,1.46425,1.46395,1.46395,167200000.0
2009-03-06 17:34:00,1.46395,1.464,1.463,1.463,188200000.0
2009-03-06 17:35:00,1.463,1.46325,1.46235,1.4628,239000000.0
2009-03-06 17:36:00,1.46295,1.46295,1.46205,1.46235,213300000.0
2009-03-06 17:37:00,1.46235,1.4631,1.46235,1.4631,155599999.0
2009-03-06 17:38:00,1.4631,1.4635,1.463,1.4633,173600000.0
2009-03-06 17:39:00,1.4633,1.4634,1.46295,1.463,170200000.0
2009-03-06 17:40:00,1.46295,1.46305,1.4622,1.4629,283400000.0
2009-03-06 17:41:00,1.463,1.4633,1.4628,1.4633,220200000.0
2009-03-06 17:42:00,1.46335,1.46365,1.4633,1.4634,185000000.0
2009-03-06 17:43:00,1.4634,1.46345,1.4626,1.4627,331000000.0
2009-03-06 17:44:00,1.4627,1.4627,1.4622,1.46265,273000000.0
2009-03-06 17:45:00,1.46265,1.46265,1.46175,1.46185,186200000.0
2009-03-06 17:46:00,1.4618,1.462,1.46055,1.4606,221200000.0
2009-03-06 17:47:00,1.46055,1.46055,1.4601,1.4601,248600000.0
2009-03-06 17:48:00,1.4601,1.46075,1.4601,1.4607,207200000.0
2009-03-06 17:49:00,1.46065,1.4611,1.46065,1.46095,135000000.0
2009-03-06 17:50:00,1.46095,1.46095,1.46,1.46,228400001.0
2009-03-06 17:51:00,1.46,1.46005,1.45925,1.45945,260399999.0
2009-03-06 17:52:00,1.45945,1.45955,1.4592,1.45935,402400000.0
2009-03-06 17:53:00,1.45935,1.4596,1.4591,1.4592,253600000.0
2009-03-06 17:54:00,1.4592,1.45935,1.4589,1.45935,323800000.0
2009-03-06 17:55:00,1.45935,1.4598,1.45925,1.4596,246000000.0
2009-03-06 17:56:00,1.4597,1.4603,1.45935,1.4594,216600000.0
2009-03-06 17:57:00,1.4594,1.45955,1.45895,1.45925,222900000.0
2009-03-06 17:58:00,1.4593,1.45985,1.45915,1.45965,152600000.0
2009-03-06 17:59:00,1.45965,1.45965,1.45905,1.45935,264000000.0
2009-03-06 18:00:00,1.45935,1.45995,1.45935,1.4595,226200000.0
2009-03-06 18:01:00,1.4595,1.45985,1.45945,1.4598,322200000.0
2009-03-06 18:02:00,1.45985,1.45995,1.4596,1.45985,284799999.0
2009-03-06 18:03:00,1.4599,1.46005,1.45905,1.4599,187600000.0
2009-03-06 18:04:00,1.4599,1.45995,1.4592,1.45935,203800000.0
2009-03-06 18:05:00,1.45935,1.4595,1.45855,1.4592,166000000.0
2009-03-06 18:06:00,1.4592,1.4595,1.459,1.45945,190800000.0
2009-03-06 18:07:00,1.4594,1.45985,1.4593,1.45955,221200000.0
2009-03-06 18:08:00,1.4593,1.4599,1.45895,1.45915,183800000.0
2009-03-06 18:09:00,1.4591,1.45935,1.45895,1.45925,251600000.0
2009-03-06 18:10:00,1.4593,1.45945,1.4591,1.4594,231400000.0
2009-03-06 18:11:00,1.4594,1.4597,1.45935,1.4597,253000000.0
2009-03-06 18:12:00,1.4597,1.45985,1.4591,1.4592,176600000.0
2009-03-06 18:13:00,1.4592,1.45985,1.4592,1.45975,273600001.0
2009-03-06 18:14:00,1.45975,1.46,1.4593,1.45935,197000000.0
2009-03-06 18:15:00,1.4595,1.4598,1.45885,1.4598,253700000.0
2009-03-06 18:16:00,1.4598,1.4598,1.459,1.4591,217800000.0
2009-03-06 18:17:00,1.4591,1.4592,1.45865,1.4589,280600000.0
2009-03-06 18:18:00,1.4589,1.45995,1.45885,1.4598,220600000.0
2009-03-06 18:19:00,1.45985,1.45995,1.4596,1.4599,269600000.0
2009-03-06 18:20:00,1.45995,1.4601,1.45975,1.4598,261200000.0
2009-03-06 18:21:00,1.4598,1.4598,1.45955,1.45975,354200001.0
2009-03-06 18:22:00,1.45975,1.4601,1.45965,1.4598,280400000.0
2009-03-06 18:23:00,1.4598,1.46,1.45975,1.4599,269400000.0
2009-03-06 18:24:00,1.4599,1.4599,1.45955,1.45965,278600000.0
2009-03-06 18:25:00,1.4597,1.4598,1.4596,1.4596,205600000.0
2009-03-06 18:26:00,1.45915,1.4597,1.4591,1.4597,308000000.0
2009-03-06 18:27:00,1.4597,1.4599,1.45905,1.45905,218000000.0
2009-03-06 18:28:00,1.45905,1.4592,1.4588,1.459,300600000.0
2009-03-06 18:29:00,1.459,1.459,1.458,1.4586,298600000.0
2009-03-06 18:30:00,1.4585,1.4588,1.45845,1.4587,225000000.0
2009-03-06 18:31:00,1.4587,1.4596,1.4586,1.45955,312800001.0
2009-03-06 18:32:00,1.4595,1.4598,1.45935,1.4596,209200000.0
2009-03-06 18:33:00,1.4596,1.46015,1.4596,1.45995,289000000.0
2009-03-06 18:34:00,1.45995,1.4602,1.45985,1.4601,510599999.0
2009-03-06 18:35:00,1.46005,1.4607,1.45995,1.46045,337000000.0
2009-03-06 18:36:00,1.46045,1.46095,1.4602,1.46095,235000000.0
2009-03-06 18:37:00,1.46085,1.46115,1.46025,1.46105,270000000.0
2009-03-06 18:38:00,1.46095,1.46105,1.46065,1.4607,194800000.0
2009-03-06 18:39:00,1.46075,1.46105,1.4607,1.4608,164000000.0
2009-03-06 18:40:00,1.46075,1.4612,1.46075,1.4611,159200000.0
2009-03-06 18:41:00,1.4611,1.46135,1.4604,1.4611,197200000.0
2009-03-06 18:42:00,1.4611,1.4622,1.4611,1.46215,236000000.0
2009-03-06 18:43:00,1.46225,1.46225,1.46115,1.4612,189400000.0
2009-03-06 18:44:00,1.4612,1.46145,1.46095,1.46105,177200000.0
2009-03-06 18:45:00,1.46105,1.4615,1.461,1.4614,229000000.0
2009-03-06 18:46:00,1.4615,1.4615,1.46105,1.46125,160600000.0
2009-03-06 18:47:00,1.46125,1.46135,1.4611,1.4611,119000000.0
2009-03-06 18:48:00,1.4611,1.4611,1.46045,1.46045,215400000.0
2009-03-06 18:49:00,1.4605,1.4608,1.46025,1.4607,362600000.0
2009-03-06 18:50:00,1.4607,1.4614,1.4607,1.46135,374200000.0
2009-03-06 18:51:00,1.46135,1.4614,1.46065,1.4611,360800000.0
2009-03-06 18:52:00,1.46105,1.4612,1.4609,1.46115,293400000.0
2009-03-06 18:53:00,1.46115,1.46135,1.46105,1.46115,186800000.0
2009-03-06 18:54:00,1.4612,1.46145,1.46075,1.46145,266000000.0
2009-03-06 18:55:00,1.4616,1.4616,1.4611,1.4615,194000000.0
2009-03-06 18:56:00,1.4614,1.4615,1.4611,1.46125,283600000.0
2009-03-06 18:57:00,1.4614,1.46165,1.46115,1.4614,258200000.0
2009-03-06 18:58:00,1.4614,1.4615,1.46125,1.4613,171600000.0
2009-03-06 18:59:00,1.46125,1.4613,1.4603,1.4605,189600000.0
2009-03-06 19:00:00,1.46045,1.4612,1.46045,1.4612,146800000.0
2009-03-06 19:01:00,1.4611,1.4614,1.46065,1.4607,150000000.0
2009-03-06 19:02:00,1.46075,1.4608,1.46025,1.4605,145000000.0
2009-03-06 19:03:00,1.4605,1.461,1.46045,1.461,93800000.0
2009-03-06 19:04:00,1.4609,1.46115,1.4606,1.46065,154600000.0
2009-03-06 19:05:00,1.4606,1.4612,1.4606,1.46095,128400000.0
2009-03-06 19:06:00,1.46095,1.4616,1.46095,1.46155,284600000.0
2009-03-06 19:07:00,1.4615,1.4616,1.46125,1.4613,130400000.0
2009-03-06 19:08:00,1.4613,1.46155,1.46105,1.4614,213600000.0
2009-03-06 19:09:00,1.4614,1.4616,1.46135,1.46155,68800000.0
2009-03-06 19:10:00,1.4615,1.4618,1.46135,1.4616,143900000.0
2009-03-06 19:11:00,1.46155,1.46175,1.46155,1.46165,83400000.0
2009-03-06 19:12:00,1.4618,1.4621,1.4617,1.46205,151200000.0
2009-03-06 19:13:00,1.46205,1.4621,1.4618,1.4621,156800000.0
2009-03-06 19:14:00,1.4621,1.4621,1.46095,1.46105,212600000.0
2009-03-06 19:15:00,1.46115,1.46145,1.4611,1.4613,130000000.0
2009-03-06 19:16:00,1.46145,1.46155,1.46125,1.4614,85600000.0
2009-03-06 19:17:00,1.46145,1.46195,1.4614,1.46195,109400000.0
2009-03-06 19:18:00,1.462,1.4624,1.4619,1.4619,140400000.0
2009-03-06 19:19:00,1.4619,1.462,1.46135,1.4615,153000000.0
2009-03-06 19:20:00,1.4615,1.4621,1.4614,1.46205,100000000.0
2009-03-06 19:21:00,1.462,1.4622,1.46175,1.46185,113400000.0
2009-03-06 19:22:00,1.46185,1.4619,1.46175,1.4618,128400000.0
2009-03-06 19:23:00,1.46175,1.46235,1.46175,1.4619,123400000.0
2009-03-06 19:24:00,1.46195,1.46215,1.4618,1.4618,176400000.0
2009-03-06 19:25:00,1.46175,1.46185,1.4611,1.46135,84900000.0
2009-03-06 19:26:00,1.46135,1.46135,1.4613,1.4613,85200000.0
2009-03-06 19:27:00,1.46125,1.4616,1.46115,1.4615,114400000.0
2009-03-06 19:28:00,1.4615,1.46175,1.46125,1.4613,177800000.0
2009-03-06 19:29:00,1.4613,1.46145,1.461,1.46145,140200000.0
2009-03-06 19:30:00,1.46135,1.46145,1.4613,1.46135,176800000.0
2009-03-06 19:31:00,1.4613,1.46145,1.4612,1.46125,170800000.0
2009-03-06 19:32:00,1.46125,1.46125,1.46095,1.46105,176800000.0
2009-03-06 19:33:00,1.4611,1.4612,1.461,1.461,229000000.0
2009-03-06 19:34:00,1.46105,1.4612,1.4609,1.4611,176200000.0
2009-03-06 19:35:00,1.4611,1.46125,1.461,1.4611,155600000.0
2009-03-06 19:36:00,1.4611,1.4613,1.4607,1.46105,301800000.0
2009-03-06 19:37:00,1.46105,1.46145,1.461,1.4611,137600000.0
2009-03-06 19:38:00,1.4611,1.4613,1.461,1.461,166200000.0
2009-03-06 19:39:00,1.461,1.4612,1.4608,1.461,130000000.0
2009-03-06 19:40:00,1.461,1.4611,1.46095,1.461,158600000.0
2009-03-06 19:41:00,1.4611,1.4611,1.46085,1.46085,94600000.0
2009-03-06 19:42:00,1.4609,1.461,1.4606,1.461,179800000.0
2009-03-06 19:43:00,1.46095,1.46095,1.4607,1.46075,128000000.0
2009-03-06 19:44:00,1.4607,1.4609,1.46055,1.46085,125600000.0
2009-03-06 19:45:00,1.46085,1.4609,1.4605,1.4609,157800000.0
2009-03-06 19:46:00,1.46085,1.4611,1.4608,1.46085,125600000.0
2009-03-06 19:47:00,1.46095,1.4614,1.46085,1.46115,111800000.0
2009-03-06 19:48:00,1.4611,1.4612,1.4607,1.4608,70400000.0
2009-03-06 19:49:00,1.4609,1.46095,1.4607,1.46085,86200000.0
2009-03-06 19:50:00,1.4609,1.46115,1.46085,1.46115,94000000.0
2009-03-06 19:51:00,1.46115,1.46115,1.4607,1.4607,146400000.0
2009-03-06 19:52:00,1.46075,1.46095,1.4607,1.46095,150800000.0
2009-03-06 19:53:00,1.46095,1.4615,1.46095,1.46145,106800000.0
2009-03-06 19:54:00,1.46145,1.46155,1.4611,1.46115,132800000.0
2009-03-06 19:55:00,1.46115,1.4612,1.46095,1.461,88000000.0
2009-03-06 19:56:00,1.46095,1.4612,1.46095,1.4612,37400000.0
2009-03-06 19:57:00,1.4612,1.4617,1.4612,1.4616,92000000.0
2009-03-06 19:58:00,1.4616,1.4616,1.4615,1.4615,115800000.0
2009-03-06 19:59:00,1.4615,1.4615,1.4612,1.4612,126000000.0
2009-03-06 20:00:00,1.4613,1.46145,1.4612,1.4612,258800000.0
2009-03-06 20:01:00,1.4612,1.4617,1.4612,1.4614,206000000.0
2009-03-06 20:02:00,1.4614,1.4617,1.46135,1.4616,115200000.0
2009-03-06 20:03:00,1.46145,1.4615,1.4612,1.4613,40200000.0
2009-03-06 20:04:00,1.4613,1.4613,1.46115,1.46115,147200000.0
2009-03-06 20:05:00,1.46115,1.46135,1.46105,1.46115,82200000.0
2009-03-06 20:06:00,1.46125,1.4615,1.46115,1.4614,161600000.0
2009-03-06 20:07:00,1.4614,1.46145,1.46135,1.46145,66800000.0
2009-03-06 20:08:00,1.4614,1.46155,1.4614,1.46145,70600000.0
2009-03-06 20:09:00,1.46145,1.4615,1.46145,1.4615,34200000.0
2009-03-06 20:10:00,1.4615,1.46175,1.46145,1.46175,143800000.0
2009-03-06 20:11:00,1.46165,1.4618,1.4615,1.4616,162400000.0
2009-03-06 20:12:00,1.4616,1.4616,1.4616,1.4616,25600000.0
2009-03-06 20:13:00,1.4615,1.46185,1.4615,1.4617,86200000.0
2009-03-06 20:14:00,1.4616,1.4616,1.46155,1.46155,49000000.0
2009-03-06 20:15:00,1.46155,1.46175,1.46155,1.4616,70000000.0
2009-03-06 20:16:00,1.46175,1.46185,1.46175,1.4618,16800000.0
2009-03-06 20:17:00,1.4617,1.46175,1.46125,1.46125,107800000.0
2009-03-06 20:18:00,1.46125,1.4613,1.4611,1.4613,74400000.0
2009-03-06 20:19:00,1.4613,1.4616,1.46115,1.4616,116200000.0
2009-03-06 20:20:00,1.4615,1.4615,1.4613,1.4613,133600000.0
2009-03-06 20:21:00,1.4613,1.46155,1.461,1.461,190600000.0
2009-03-06 20:22:00,1.461,1.4611,1.461,1.46105,161400000.0
2009-03-06 20:23:00,1.46105,1.4615,1.46105,1.4615,89600000.0
2009-03-06 20:24:00,1.4615,1.4617,1.4615,1.4615,204400000.0
2009-03-06 20:25:00,1.4615,1.46165,1.4615,1.46165,60400000.0
2009-03-06 20:26:00,1.4616,1.46165,1.4616,1.4616,45000000.0
2009-03-06 20:27:00,1.4616,1.46175,1.4616,1.4616,19200000.0
2009-03-06 20:28:00,1.4615,1.4617,1.46145,1.4615,89200000.0
2009-03-06 20:29:00,1.4615,1.46165,1.4615,1.4615,66200000.0
2009-03-06 20:30:00,1.4615,1.46215,1.46145,1.4619,87200000.0
2009-03-06 20:31:00,1.4621,1.46235,1.46175,1.4622,213800000.0
2009-03-06 20:32:00,1.4622,1.46255,1.4621,1.4625,206800000.0
2009-03-06 20:33:00,1.46255,1.46265,1.46205,1.4621,238800000.0
2009-03-06 20:34:00,1.46205,1.46235,1.46185,1.46225,340000000.0
2009-03-06 20:35:00,1.4623,1.46245,1.4622,1.4622,197200000.0
2009-03-06 20:36:00,1.4622,1.4622,1.46155,1.4618,220000000.0
2009-03-06 20:37:00,1.4618,1.462,1.4616,1.4618,169200000.0
2009-03-06 20:38:00,1.46195,1.462,1.46155,1.46175,168200000.0
2009-03-06 20:39:00,1.46175,1.46175,1.4616,1.46165,135600000.0
2009-03-06 20:40:00,1.46165,1.4617,1.4615,1.46155,201400000.0
2009-03-06 20:41:00,1.46155,1.4617,1.4615,1.4615,214400000.0
2009-03-06 20:42:00,1.4615,1.4618,1.4615,1.4617,81400000.0
2009-03-06 20:43:00,1.46165,1.4618,1.46155,1.4618,83200000.0
2009-03-06 20:44:00,1.4618,1.46195,1.4615,1.4615,83600000.0
2009-03-06 20:45:00,1.4615,1.4615,1.4615,1.4615,67400000.0
2009-03-06 20:46:00,1.4615,1.4616,1.4614,1.4615,130600000.0
2009-03-06 20:47:00,1.4615,1.46165,1.4615,1.4615,145200000.0
2009-03-06 20:48:00,1.4615,1.4617,1.4615,1.4617,145000000.0
2009-03-06 20:49:00,1.4617,1.4617,1.4615,1.4615,280800000.0
2009-03-06 20:50:00,1.4615,1.4617,1.4615,1.4615,62600000.0
2009-03-06 20:51:00,1.4615,1.4618,1.4615,1.46165,150400000.0
2009-03-06 20:52:00,1.46165,1.4622,1.46165,1.4622,96200000.0
2009-03-06 20:53:00,1.4622,1.4624,1.4621,1.46225,178800000.0
2009-03-06 20:54:00,1.46225,1.4625,1.4622,1.4625,119200000.0
2009-03-06 20:55:00,1.4625,1.4625,1.4623,1.4624,34400000.0
2009-03-06 20:56:00,1.4624,1.4627,1.46235,1.4627,83000000.0
2009-03-06 20:57:00,1.4627,1.4627,1.4625,1.4626,37000000.0
2009-03-06 20:58:00,1.4626,1.4626,1.46235,1.4626,59400000.0
2009-03-06 20:59:00,1.4625,1.4627,1.4624,1.4626,49000000.0
2009-03-06 21:00:00,1.4626,1.46315,1.46255,1.46315,185400000.0
2009-03-06 21:01:00,1.46315,1.46315,1.4629,1.4629,236400000.0
2009-03-06 21:02:00,1.4629,1.46325,1.46285,1.46315,285800000.0
2009-03-06 21:03:00,1.46315,1.4636,1.46315,1.46355,239200000.0
2009-03-06 21:04:00,1.4636,1.4638,1.4633,1.4635,219600000.0
2009-03-06 21:05:00,1.4635,1.4635,1.4628,1.4629,159000000.0
2009-03-06 21:06:00,1.46295,1.46315,1.46285,1.4631,168600000.0
2009-03-06 21:07:00,1.46315,1.4632,1.463,1.463,145200000.0
2009-03-06 21:08:00,1.46305,1.46385,1.463,1.4636,350000000.0
2009-03-06 21:09:00,1.4636,1.4636,1.46345,1.4635,193400000.0
2009-03-06 21:10:00,1.4636,1.4637,1.463,1.46365,263000000.0
2009-03-06 21:11:00,1.4637,1.4637,1.46345,1.4635,276200000.0
2009-03-06 21:12:00,1.4635,1.4638,1.46345,1.46355,208400000.0
2009-03-06 21:13:00,1.4635,1.4639,1.4633,1.4634,268600000.0
2009-03-06 21:14:00,1.46345,1.4636,1.46335,1.46355,204400000.0
2009-03-06 21:15:00,1.4635,1.46355,1.4633,1.46335,94400000.0
2009-03-06 21:16:00,1.46335,1.4635,1.4633,1.4634,84400000.0
2009-03-06 21:17:00,1.4634,1.4634,1.463,1.4632,89400000.0
2009-03-06 21:18:00,1.46325,1.46325,1.46285,1.463,142800000.0
2009-03-06 21:19:00,1.463,1.46315,1.4627,1.46295,92000000.0
2009-03-06 21:20:00,1.4631,1.46315,1.4628,1.463,131800000.0
2009-03-06 21:21:00,1.463,1.46305,1.463,1.463,172400000.0
2009-03-06 21:22:00,1.463,1.46335,1.46295,1.4631,164800000.0
2009-03-06 21:23:00,1.4631,1.46325,1.463,1.4632,133800000.0
2009-03-06 21:24:00,1.46325,1.4636,1.463,1.46305,162600000.0
2009-03-06 21:25:00,1.463,1.46305,1.463,1.463,147000000.0
2009-03-06 21:26:00,1.463,1.4631,1.46255,1.46295,236600000.0
2009-03-06 21:27:00,1.46295,1.4632,1.46295,1.463,79000000.0
2009-03-06 21:28:00,1.46295,1.4633,1.4626,1.4626,102200000.0
2009-03-06 21:29:00,1.46265,1.46295,1.4626,1.4629,159800000.0
2009-03-06 21:30:00,1.4629,1.4636,1.46285,1.4636,190200000.0
2009-03-06 21:31:00,1.4636,1.4636,1.46345,1.46355,100800000.0
2009-03-06 21:32:00,1.4636,1.4637,1.46345,1.4637,108400000.0
2009-03-06 21:33:00,1.4637,1.4637,1.4633,1.46355,74400000.0
2009-03-06 21:34:00,1.4636,1.4638,1.46355,1.46365,201200000.0
2009-03-06 21:35:00,1.46365,1.46365,1.4633,1.4635,82800000.0
2009-03-06 21:36:00,1.4636,1.4643,1.4636,1.4642,90200000.0
2009-03-06 21:37:00,1.4642,1.4642,1.46375,1.4638,120000000.0
2009-03-06 21:38:00,1.46375,1.46375,1.4635,1.46365,122600000.0
2009-03-06 21:39:00,1.4637,1.46375,1.46355,1.46355,98000000.0
2009-03-06 21:40:00,1.46355,1.46355,1.46345,1.4635,124400000.0
2009-03-06 21:41:00,1.4635,1.4635,1.46315,1.4633,93600000.0
2009-03-06 21:42:00,1.46335,1.4635,1.46335,1.46345,92400000.0
2009-03-06 21:43:00,1.46345,1.46355,1.4633,1.4634,105200000.0
2009-03-06 21:44:00,1.46345,1.4636,1.4633,1.46345,136000000.0
2009-03-06 21:45:00,1.46345,1.4635,1.4634,1.4635,110200000.0
2009-03-06 21:46:00,1.4635,1.4638,1.4635,1.4636,164800000.0
2009-03-06 21:47:00,1.46355,1.4638,1.4635,1.46365,152800000.0
2009-03-06 21:48:00,1.4637,1.46435,1.4637,1.464,160600000.0
2009-03-06 21:49:00,1.464,1.464,1.46315,1.4632,155000000.0
2009-03-06 21:50:00,1.46325,1.46365,1.4631,1.46355,136800000.0
2009-03-06 21:51:00,1.46355,1.46355,1.4634,1.4634,114400000.0
2009-03-06 21:52:00,1.4634,1.46345,1.46285,1.463,142800000.0
2009-03-06 21:53:00,1.463,1.4633,1.463,1.4632,71800000.0
2009-03-06 21:54:00,1.4632,1.4633,1.4632,1.4633,59600000.0
2009-03-06 21:55:00,1.4634,1.46385,1.4633,1.4635,129400000.0
2009-03-06 21:56:00,1.4635,1.4636,1.4635,1.4635,120000000.0
2009-03-06 21:57:00,1.4635,1.4638,1.4635,1.4636,104200000.0
2009-03-06 21:58:00,1.4636,1.46415,1.4636,1.46415,164000000.0
2009-03-06 21:59:00,1.4644,1.46445,1.464,1.4641,129000000.0
2009-03-06 22:00:00,1.4641,1.4642,1.46395,1.46395,159400000.0
2009-03-06 22:01:00,1.4639,1.46425,1.4639,1.46405,82200000.0
2009-03-06 22:02:00,1.46415,1.4642,1.4641,1.4641,68800000.0
2009-03-06 22:03:00,1.4641,1.4641,1.4641,1.4641,17000000.0
2009-03-06 22:04:00,1.4641,1.4641,1.46385,1.46395,44800000.0
2009-03-06 22:05:00,1.4639,1.46395,1.4637,1.4638,75400000.0
2009-03-06 22:06:00,1.4638,1.46395,1.46375,1.4638,87000000.0
2009-03-06 22:07:00,1.4638,1.46405,1.46375,1.4638,144200000.0
2009-03-06 22:08:00,1.4638,1.46385,1.46325,1.4635,220000000.0
2009-03-06 22:09:00,1.4635,1.4637,1.4634,1.4635,113200000.0
2009-03-06 22:10:00,1.4635,1.4636,1.4632,1.4633,162800000.0
2009-03-06 22:11:00,1.46335,1.46335,1.4632,1.4632,124000000.0
2009-03-06 22:12:00,1.4632,1.46355,1.4632,1.4635,65400000.0
2009-03-06 22:13:00,1.4635,1.46355,1.4635,1.46355,41400000.0
2009-03-06 22:14:00,1.46355,1.464,1.46355,1.46375,89000000.0
2009-03-06 22:15:00,1.46375,1.46415,1.46375,1.46405,133200000.0
2009-03-06 22:16:00,1.4642,1.4643,1.464,1.46405,150800000.0
2009-03-06 22:17:00,1.46405,1.46455,1.4639,1.46455,36400000.0
2009-03-06 22:18:00,1.46455,1.46455,1.46395,1.46435,107200000.0
2009-03-06 22:19:00,1.4644,1.46465,1.4643,1.46465,83200000.0
2009-03-06 22:20:00,1.4646,1.4646,1.46385,1.46385,187200000.0
2009-03-06 22:21:00,1.46385,1.46415,1.46375,1.4639,197800000.0
2009-03-06 22:22:00,1.4639,1.464,1.4633,1.46335,206000000.0
2009-03-06 22:23:00,1.4633,1.46405,1.4631,1.4635,257800000.0
2009-03-06 22:24:00,1.46365,1.4637,1.4629,1.4633,230600000.0
2009-03-06 22:25:00,1.4633,1.4633,1.4628,1.46285,147200000.0
2009-03-06 22:26:00,1.46285,1.4632,1.46265,1.4628,161400000.0
2009-03-06 22:27:00,1.4628,1.463,1.4627,1.4628,148200000.0
2009-03-06 22:28:00,1.4628,1.463,1.4628,1.46285,96600000.0
2009-03-06 22:29:00,1.4628,1.4635,1.4628,1.46335,141400000.0
2009-03-06 22:30:00,1.46335,1.46365,1.4628,1.46285,164000000.0
2009-03-06 22:31:00,1.4629,1.4631,1.4625,1.4629,207200000.0
2009-03-06 22:32:00,1.4631,1.46315,1.46265,1.4631,175800000.0
2009-03-06 22:33:00,1.4631,1.46335,1.46245,1.46285,217800000.0
2009-03-06 22:34:00,1.4628,1.4633,1.4626,1.4633,158200000.0
2009-03-06 22:35:00,1.4633,1.46365,1.463,1.4635,109800000.0
2009-03-06 22:36:00,1.46365,1.4637,1.46345,1.46345,61000000.0
2009-03-06 22:37:00,1.4635,1.46375,1.4634,1.4635,87200000.0
2009-03-06 22:38:00,1.4635,1.46355,1.46345,1.46355,57000000.0
2009-03-06 22:39:00,1.4635,1.4639,1.4633,1.4634,85000000.0
2009-03-06 22:40:00,1.4634,1.46375,1.4634,1.4637,161200000.0
2009-03-06 22:41:00,1.4637,1.46415,1.4635,1.46415,251200000.0
2009-03-06 22:42:00,1.46415,1.46425,1.4639,1.4642,82600000.0
2009-03-06 22:43:00,1.4642,1.46435,1.46385,1.46395,162600000.0
2009-03-06 22:44:00,1.4639,1.4643,1.46385,1.46425,154000000.0
2009-03-06 22:45:00,1.4638,1.4645,1.4638,1.46435,45600000.0
2009-03-06 22:46:00,1.46445,1.46505,1.46445,1.4647,103200000.0
2009-03-06 22:47:00,1.46475,1.4655,1.4644,1.46485,152200000.0
2009-03-06 22:48:00,1.4647,1.46495,1.4643,1.46445,80200000.0
2009-03-06 22:49:00,1.46445,1.4648,1.46445,1.4647,54600000.0
2009-03-06 22:50:00,1.46465,1.46475,1.46435,1.46475,127200000.0
2009-03-06 22:51:00,1.46475,1.46475,1.46445,1.46445,77000000.0
2009-03-06 22:52:00,1.46445,1.46515,1.4644,1.46515,128400000.0
2009-03-06 22:53:00,1.46525,1.46525,1.465,1.46515,33800000.0
2009-03-06 22:54:00,1.4653,1.46585,1.4653,1.4658,41400000.0
2009-03-06 22:55:00,1.46575,1.46575,1.4652,1.46555,94200000.0
2009-03-06 22:56:00,1.46565,1.4657,1.46545,1.46555,113000000.0
2009-03-06 22:57:00,1.4655,1.4655,1.4655,1.4655,3200000.0
2009-03-06 22:58:00,1.4656,1.4657,1.4655,1.4655,57400000.0
2009-03-06 22:59:00,1.46545,1.4655,1.46515,1.4655,69200000.0
2009-03-06 23:00:00,1.4655,1.4659,1.4655,1.4655,147000000.0
2009-03-06 23:01:00,1.4655,1.4656,1.46535,1.46535,61600000.0
2009-03-06 23:02:00,1.4655,1.4656,1.4651,1.4652,80800000.0
2009-03-06 23:03:00,1.4653,1.46555,1.4653,1.4655,27800000.0
2009-03-06 23:04:00,1.4657,1.4662,1.4657,1.466,57000000.0
2009-03-06 23:05:00,1.46605,1.46605,1.46555,1.466,60200000.0
2009-03-06 23:06:00,1.466,1.466,1.466,1.466,15200000.0
2009-03-06 23:07:00,1.46605,1.46605,1.466,1.466,9400000.0
2009-03-06 23:08:00,1.466,1.4662,1.46595,1.4661,31800000.0
2009-03-06 23:09:00,1.4661,1.4662,1.46605,1.4662,14400000.0
2009-03-06 23:10:00,1.46615,1.4662,1.46615,1.4662,8600000.0
2009-03-06 23:11:00,1.4662,1.4665,1.4662,1.4665,46000000.0
2009-03-06 23:12:00,1.4665,1.46655,1.46625,1.4663,89800000.0
2009-03-06 23:13:00,1.4665,1.46675,1.46595,1.4662,97200000.0
2009-03-06 23:14:00,1.4662,1.4669,1.4662,1.4667,72000000.0
2009-03-06 23:15:00,1.4667,1.4668,1.4663,1.4667,50600000.0
2009-03-06 23:16:00,1.4667,1.46705,1.4667,1.46705,92800000.0
2009-03-06 23:17:00,1.46705,1.46755,1.46595,1.46705,85800000.0
2009-03-06 23:18:00,1.46705,1.4674,1.4669,1.467,65800000.0
2009-03-06 23:19:00,1.46695,1.4671,1.4666,1.4668,47600000.0
2009-03-06 23:20:00,1.46705,1.46705,1.46595,1.46605,74600000.0
2009-03-06 23:21:00,1.466,1.4664,1.46595,1.4663,58800000.0
2009-03-06 23:22:00,1.4664,1.4664,1.46605,1.46605,24600000.0
2009-03-06 23:23:00,1.46605,1.46605,1.46595,1.466,51400000.0
2009-03-06 23:24:00,1.46605,1.46605,1.466,1.466,16000000.0
2009-03-06 23:25:00,1.466,1.46605,1.4656,1.466,88800000.0
2009-03-06 23:26:00,1.466,1.4662,1.466,1.4661,35000000.0
2009-03-06 23:27:00,1.4661,1.4664,1.46605,1.4663,57200000.0
2009-03-06 23:28:00,1.46625,1.4663,1.46615,1.46625,15600000.0
2009-03-06 23:29:00,1.46625,1.46625,1.466,1.466,17400000.0
2009-03-06 23:30:00,1.466,1.46615,1.466,1.4661,24600000.0
2009-03-06 23:31:00,1.46605,1.4661,1.466,1.4661,38600000.0
2009-03-06 23:32:00,1.4661,1.46625,1.466,1.46625,18600000.0
2009-03-06 23:33:00,1.4662,1.46625,1.4659,1.4661,18600000.0
2009-03-06 23:34:00,1.4662,1.46625,1.46605,1.4661,21600000.0
2009-03-06 23:35:00,1.46625,1.46655,1.4662,1.46655,46400000.0
2009-03-06 23:36:00,1.4667,1.46675,1.4667,1.46675,6400000.0
2009-03-06 23:37:00,1.4669,1.4669,1.4668,1.46685,19200000.0
2009-03-06 23:38:00,1.4669,1.4669,1.46685,1.46685,9800000.0
2009-03-06 23:39:00,1.4668,1.46685,1.4668,1.4668,9800000.0
2009-03-06 23:40:00,1.46685,1.4671,1.4668,1.46705,33400000.0
2009-03-06 23:41:00,1.4671,1.46745,1.46705,1.46745,57200000.0
2009-03-06 23:42:00,1.46745,1.46775,1.46745,1.4675,37800000.0
2009-03-06 23:43:00,1.46728,1.46731,1.46712,1.46724,63600000.0
2009-03-06 23:44:00,1.4675,1.46765,1.4675,1.46765,8400000.0
2009-03-06 23:45:00,1.4676,1.468,1.4675,1.468,15600000.0
2009-03-06 23:46:00,1.4682,1.4686,1.46795,1.4684,32000000.0
2009-03-06 23:47:00,1.46835,1.4685,1.46825,1.4685,34600000.0
2009-03-06 23:48:00,1.4685,1.46955,1.46765,1.4683,144400000.0
2009-03-06 23:49:00,1.46835,1.4686,1.4683,1.46845,38200000.0
2009-03-06 23:50:00,1.46845,1.46875,1.4682,1.4684,28400000.0
2009-03-06 23:51:00,1.4684,1.4686,1.4681,1.46835,80200000.0
2009-03-06 23:52:00,1.4684,1.46845,1.4677,1.4679,84600000.0
2009-03-06 23:53:00,1.46785,1.46785,1.4671,1.4672,72800000.0
2009-03-06 23:54:00,1.46725,1.46745,1.467,1.46745,88800000.0
2009-03-06 23:55:00,1.46755,1.46795,1.4669,1.46795,84600000.0
2009-03-06 23:56:00,1.46785,1.46795,1.4673,1.46735,39200000.0
2009-03-06 23:57:00,1.46735,1.46735,1.4663,1.4663,27800000.0
2009-03-06 23:58:00,1.46635,1.46685,1.4657,1.46575,62600000.0
2009-03-06 23:59:00,1.4655,1.4659,1.4655,1.46565,10800000.0
2009-03-08 23:00:00,1.46542,1.46592,1.46542,1.46557,16200000.0
2009-03-08 23:01:00,1.46541,1.46546,1.46521,1.46521,56200000.0
2009-03-08 23:02:00,1.46495,1.4659,1.46495,1.46501,131000000.0
2009-03-08 23:03:00,1.46502,1.46502,1.4649,1.46499,71400000.0
2009-03-08 23:04:00,1.46502,1.4661,1.46502,1.46596,70600000.0
2009-03-08 23:05:00,1.46638,1.46666,1.46623,1.46623,9400000.0
2009-03-08 23:06:00,1.46624,1.46655,1.46578,1.46578,17600000.0
2009-03-08 23:07:00,1.46638,1.46638,1.46562,1.46562,32200000.0
2009-03-08 23:08:00,1.46519,1.46529,1.46472,1.46515,27800000.0
2009-03-08 23:09:00,1.46519,1.46526,1.46508,1.46526,37000000.0
2009-03-08 23:10:00,1.46505,1.46505,1.46493,1.46493,108600000.0
2009-03-08 23:11:00,1.46532,1.46563,1.46526,1.46535,66200000.0
2009-03-08 23:12:00,1.46515,1.46544,1.46515,1.46526,90200000.0
2009-03-08 23:13:00,1.46474,1.46506,1.46423,1.46471,67200000.0
2009-03-08 23:14:00,1.46453,1.46507,1.46443,1.46507,30400000.0
2009-03-08 23:15:00,1.46521,1.46528,1.46515,1.46528,53000000.0
2009-03-08 23:16:00,1.46486,1.46512,1.46486,1.46512,41200000.0
2009-03-08 23:17:00,1.46514,1.46532,1.46505,1.46512,155600000.0
2009-03-08 23:18:00,1.46515,1.46518,1.46513,1.46515,62200000.0
2009-03-08 23:19:00,1.46506,1.46517,1.46506,1.46513,60800000.0
2009-03-08 23:20:00,1.46496,1.4654,1.46496,1.4654,119200000.0
2009-03-08 23:21:00,1.46523,1.46523,1.46514,1.46514,35800000.0
2009-03-08 23:22:00,1.46538,1.46562,1.46531,1.46538,48800000.0
2009-03-08 23:23:00,1.46548,1.46569,1.46531,1.46531,86400000.0
2009-03-08 23:24:00,1.46529,1.46557,1.46518,1.4654,110400000.0
2009-03-08 23:25:00,1.4655,1.4655,1.4654,1.4654,57200000.0
2009-03-08 23:26:00,1.46532,1.46556,1.46532,1.46549,62600000.0
2009-03-08 23:27:00,1.46549,1.46549,1.46527,1.46534,105200000.0
2009-03-08 23:28:00,1.46528,1.46558,1.46528,1.46533,92800000.0
2009-03-08 23:29:00,1.46527,1.46558,1.46527,1.46542,69800000.0
2009-03-08 23:30:00,1.46559,1.46568,1.46536,1.46536,128000000.0
2009-03-08 23:31:00,1.46556,1.46556,1.46514,1.46514,102600000.0
2009-03-08 23:32:00,1.46548,1.46563,1.4653,1.46535,98000000.0
2009-03-08 23:33:00,1.46542,1.46553,1.46525,1.46525,52000000.0
2009-03-08 23:34:00,1.46536,1.46561,1.46516,1.46516,58400000.0
2009-03-08 23:35:00,1.46547,1.46565,1.46535,1.46543,20600000.0
2009-03-08 23:36:00,1.46553,1.46553,1.46528,1.46546,20600000.0
2009-03-08 23:37:00,1.46548,1.46612,1.46548,1.46598,109600000.0
2009-03-08 23:38:00,1.46604,1.46612,1.46567,1.46603,58600000.0
2009-03-08 23:39:00,1.46612,1.4662,1.46576,1.46604,83200000.0
2009-03-08 23:40:00,1.46606,1.46607,1.4657,1.46598,85200000.0
2009-03-08 23:41:00,1.46614,1.46614,1.46579,1.46603,29000000.0
2009-03-08 23:42:00,1.46578,1.46603,1.46554,1.46587,98000000.0
2009-03-08 23:43:00,1.46597,1.46603,1.46557,1.46579,85800000.0
2009-03-08 23:44:00,1.46575,1.46593,1.46571,1.46586,42800000.0
2009-03-08 23:45:00,1.46587,1.46615,1.46587,1.46612,61600000.0
2009-03-08 23:46:00,1.4662,1.4662,1.46581,1.46613,69400000.0
2009-03-08 23:47:00,1.46592,1.46628,1.46592,1.46618,45800000.0
2009-03-08 23:48:00,1.46542,1.46621,1.46542,1.46593,36400000.0
2009-03-08 23:49:00,1.466,1.46609,1.46593,1.46593,33400000.0
2009-03-08 23:50:00,1.46607,1.46621,1.46599,1.46607,81000000.0
2009-03-08 23:51:00,1.4661,1.46629,1.46578,1.46598,100800000.0
2009-03-08 23:52:00,1.46589,1.46627,1.46578,1.46625,115600000.0
2009-03-08 23:53:00,1.46624,1.46639,1.4661,1.46627,119600000.0
2009-03-08 23:54:00,1.46607,1.4664,1.46588,1.46604,114000000.0
2009-03-08 23:55:00,1.46611,1.46629,1.4659,1.46616,108800000.0
2009-03-08 23:56:00,1.46616,1.46637,1.46611,1.46637,105400000.0
2009-03-08 23:57:00,1.46629,1.46651,1.46623,1.46634,70200000.0
2009-03-08 23:58:00,1.46623,1.46642,1.46599,1.46635,111600000.0
2009-03-08 23:59:00,1.46633,1.46635,1.46589,1.46605,40600000.0
2009-03-09 00:00:00,1.466,1.466,1.466,1.466,1000000.0
2009-03-09 00:01:00,1.4661,1.4661,1.46582,1.46609,22600000.0
2009-03-09 00:02:00,1.46585,1.46597,1.46585,1.46595,17200000.0
2009-03-09 00:03:00,1.466,1.466,1.466,1.466,2000000.0
2009-03-09 00:04:00,1.466,1.466,1.466,1.466,1000000.0
2009-03-09 00:05:00,1.466,1.4664,1.46585,1.46585,8000000.0
2009-03-09 00:06:00,1.4659,1.46609,1.46584,1.46609,19200000.0
2009-03-09 00:07:00,1.46611,1.46611,1.46589,1.46595,59600000.0
2009-03-09 00:08:00,1.4662,1.46621,1.46591,1.46616,88400000.0
2009-03-09 00:09:00,1.466,1.46645,1.466,1.46645,12200000.0
2009-03-09 00:10:00,1.4664,1.4665,1.4664,1.4664,9200000.0
2009-03-09 00:11:00,1.4664,1.4664,1.46585,1.46625,7800000.0
2009-03-09 00:12:00,1.4663,1.46635,1.4659,1.46635,8600000.0
2009-03-09 00:13:00,1.4659,1.46625,1.4659,1.46625,3000000.0
2009-03-09 00:14:00,1.4663,1.46635,1.4663,1.46635,3400000.0
2009-03-09 00:15:00,1.46635,1.46635,1.46635,1.46635,3400000.0
2009-03-09 00:16:00,1.46635,1.46635,1.466,1.46635,8200000.0
2009-03-09 00:17:00,1.46635,1.4664,1.4659,1.4664,21200000.0
2009-03-09 00:18:00,1.4664,1.4664,1.46635,1.4664,23800000.0
2009-03-09 00:19:00,1.4664,1.4665,1.4661,1.4664,12800000.0
2009-03-09 00:20:00,1.4664,1.46645,1.4661,1.4663,8400000.0
2009-03-09 00:21:00,1.4664,1.4664,1.4664,1.4664,2400000.0
2009-03-09 00:22:00,1.4664,1.4666,1.4663,1.4663,17800000.0
2009-03-09 00:23:00,1.46625,1.46625,1.46595,1.4662,9600000.0
2009-03-09 00:24:00,1.4663,1.4664,1.46605,1.4663,19800000.0
2009-03-09 00:25:00,1.46635,1.4664,1.4662,1.4664,32000000.0
2009-03-09 00:26:00,1.4664,1.4665,1.4664,1.4664,12600000.0
2009-03-09 00:27:00,1.4664,1.4666,1.4664,1.4666,8000000.0
2009-03-09 00:28:00,1.4666,1.4667,1.4663,1.4663,27800000.0
2009-03-09 00:29:00,1.46655,1.46685,1.46655,1.46685,16800000.0
2009-03-09 00:30:00,1.4668,1.4668,1.4668,1.4668,5400000.0
2009-03-09 00:31:00,1.4668,1.4668,1.4668,1.4668,15000000.0
2009-03-09 00:32:00,1.4668,1.4668,1.4665,1.46655,35800000.0
2009-03-09 00:33:00,1.46655,1.46665,1.46655,1.4666,47200000.0
2009-03-09 00:34:00,1.46655,1.4668,1.46655,1.4668,13800000.0
2009-03-09 00:35:00,1.4667,1.4668,1.4665,1.4668,27600000.0
2009-03-09 00:36:00,1.46685,1.46685,1.4668,1.46685,18000000.0
2009-03-09 00:37:00,1.46685,1.46685,1.4668,1.46685,13000000.0
2009-03-09 00:38:00,1.4668,1.4668,1.4664,1.46655,30000000.0
2009-03-09 00:39:00,1.4667,1.4668,1.46655,1.4668,43000000.0
2009-03-09 00:40:00,1.4668,1.46735,1.46665,1.4673,110000000.0
2009-03-09 00:41:00,1.4674,1.4674,1.46665,1.46665,91600000.0
2009-03-09 00:42:00,1.4667,1.4668,1.46665,1.4668,32600000.0
2009-03-09 00:43:00,1.4669,1.467,1.4669,1.467,10000000.0
2009-03-09 00:44:00,1.467,1.4672,1.4668,1.46695,31400000.0
2009-03-09 00:45:00,1.46695,1.46745,1.4666,1.4669,54600000.0
2009-03-09 00:46:00,1.4669,1.46745,1.4668,1.46685,35400000.0
2009-03-09 00:47:00,1.467,1.467,1.46665,1.4669,6000000.0
2009-03-09 00:48:00,1.4669,1.4674,1.46675,1.4674,23400000.0
2009-03-09 00:49:00,1.46717,1.46723,1.46695,1.46709,20600000.0
2009-03-09 00:50:00,1.46735,1.46735,1.46695,1.4671,6200000.0
2009-03-09 00:51:00,1.46715,1.4672,1.4671,1.4672,4800000.0
2009-03-09 00:52:00,1.4672,1.4672,1.4669,1.4671,24600000.0
2009-03-09 00:53:00,1.46705,1.46715,1.4669,1.4671,15000000.0
2009-03-09 00:54:00,1.46705,1.46705,1.46705,1.46705,1200000.0
2009-03-09 00:55:00,1.4669,1.4669,1.4669,1.4669,1000000.0
2009-03-09 00:56:00,1.46705,1.46705,1.467,1.467,2800000.0
2009-03-09 00:57:00,1.467,1.467,1.4669,1.46695,9000000.0
2009-03-09 00:58:00,1.46695,1.4674,1.46695,1.4674,29600000.0
2009-03-09 00:59:00,1.4674,1.4675,1.46705,1.46705,45400000.0
2009-03-09 01:00:00,1.46705,1.4675,1.4668,1.4674,44800000.0
2009-03-09 01:01:00,1.46745,1.46745,1.467,1.4672,11000000.0
2009-03-09 01:02:00,1.46725,1.4676,1.46725,1.4675,19400000.0
2009-03-09 01:03:00,1.4675,1.4675,1.4674,1.4674,16400000.0
2009-03-09 01:04:00,1.4674,1.46795,1.4674,1.46795,24600000.0
2009-03-09 01:05:00,1.4679,1.46815,1.4677,1.46815,116000000.0
2009-03-09 01:06:00,1.46815,1.46815,1.4677,1.468,74800000.0
2009-03-09 01:07:00,1.468,1.4683,1.468,1.4683,14000000.0
2009-03-09 01:08:00,1.4684,1.4684,1.468,1.46815,65200000.0
2009-03-09 01:09:00,1.4682,1.46845,1.46785,1.46825,67600000.0
2009-03-09 01:10:00,1.46825,1.46895,1.4681,1.4685,43600000.0
2009-03-09 01:11:00,1.4685,1.4689,1.4685,1.4689,58000000.0
2009-03-09 01:12:00,1.46905,1.4692,1.469,1.4692,49600000.0
2009-03-09 01:13:00,1.46915,1.4694,1.46915,1.46935,49200000.0
2009-03-09 01:14:00,1.4693,1.46945,1.46905,1.4694,54200000.0
2009-03-09 01:15:00,1.46945,1.46955,1.469,1.46955,166400000.0
2009-03-09 01:16:00,1.46955,1.46975,1.4689,1.4691,216600000.0
2009-03-09 01:17:00,1.4691,1.46945,1.469,1.4691,72000000.0
2009-03-09 01:18:00,1.4691,1.4693,1.4687,1.4693,63800000.0
2009-03-09 01:19:00,1.46925,1.4693,1.46885,1.4691,47800000.0
2009-03-09 01:20:00,1.4691,1.4692,1.469,1.46915,72000000.0
2009-03-09 01:21:00,1.4691,1.4692,1.469,1.469,63200000.0
2009-03-09 01:22:00,1.46895,1.469,1.4688,1.46895,50600000.0
2009-03-09 01:23:00,1.4688,1.46895,1.4688,1.4688,31400000.0
2009-03-09 01:24:00,1.46875,1.46885,1.4687,1.46875,96800000.0
2009-03-09 01:25:00,1.46885,1.46925,1.4688,1.46925,210400000.0
2009-03-09 01:26:00,1.46925,1.46925,1.4689,1.469,110000000.0
2009-03-09 01:27:00,1.469,1.469,1.4689,1.4689,8800000.0
2009-03-09 01:28:00,1.46895,1.4691,1.4688,1.46885,39600000.0
2009-03-09 01:29:00,1.46885,1.4689,1.4688,1.46885,74600000.0
2009-03-09 01:30:00,1.4688,1.4689,1.4685,1.4688,44200000.0
2009-03-09 01:31:00,1.4688,1.4688,1.4685,1.4687,83200000.0
2009-03-09 01:32:00,1.4687,1.4687,1.4685,1.4686,40000000.0
2009-03-09 01:33:00,1.4686,1.4686,1.4682,1.46825,69400000.0
2009-03-09 01:34:00,1.4683,1.4684,1.46815,1.4684,87400000.0
2009-03-09 01:35:00,1.4684,1.4684,1.468,1.468,37400000.0
2009-03-09 01:36:00,1.468,1.4681,1.4674,1.4675,122800000.0
2009-03-09 01:37:00,1.4678,1.4678,1.46725,1.4675,72400000.0
2009-03-09 01:38:00,1.46755,1.4682,1.46755,1.46795,40400000.0
2009-03-09 01:39:00,1.4681,1.4682,1.46775,1.468,184800000.0
2009-03-09 01:40:00,1.468,1.46815,1.4676,1.468,165000000.0
2009-03-09 01:41:00,1.468,1.468,1.4678,1.4678,12000000.0
2009-03-09 01:42:00,1.4678,1.46805,1.4678,1.46795,56400000.0
2009-03-09 01:43:00,1.46795,1.468,1.4678,1.46795,25000000.0
2009-03-09 01:44:00,1.4679,1.4681,1.4679,1.4681,25800000.0
2009-03-09 01:45:00,1.4681,1.46825,1.46805,1.46825,55800000.0
2009-03-09 01:46:00,1.46825,1.46835,1.46775,1.4682,70000000.0
2009-03-09 01:47:00,1.46815,1.4683,1.4675,1.46795,83800000.0
2009-03-09 01:48:00,1.46795,1.46795,1.4678,1.4679,25800000.0
2009-03-09 01:49:00,1.46785,1.46795,1.4678,1.4678,41600000.0
2009-03-09 01:50:00,1.4678,1.4678,1.4677,1.4678,31600000.0
2009-03-09 01:51:00,1.4678,1.4679,1.4677,1.4678,57800000.0
2009-03-09 01:52:00,1.4678,1.468,1.4677,1.4679,84200000.0
2009-03-09 01:53:00,1.46795,1.468,1.4677,1.4677,119600000.0
2009-03-09 01:54:00,1.46775,1.4678,1.4677,1.46775,11400000.0
2009-03-09 01:55:00,1.4677,1.4677,1.4675,1.4675,61800000.0
2009-03-09 01:56:00,1.4675,1.4675,1.4675,1.4675,21400000.0
2009-03-09 01:57:00,1.4675,1.4675,1.4672,1.4672,30000000.0
2009-03-09 01:58:00,1.4672,1.4673,1.467,1.4671,39400000.0
2009-03-09 01:59:00,1.4671,1.4671,1.4665,1.4666,92000000.0
2009-03-09 02:00:00,1.46665,1.4669,1.4666,1.4668,72200000.0
2009-03-09 02:01:00,1.4668,1.4668,1.4666,1.4668,107400000.0
2009-03-09 02:02:00,1.46695,1.46725,1.4668,1.4669,65600000.0
2009-03-09 02:03:00,1.467,1.4671,1.467,1.4671,28200000.0
2009-03-09 02:04:00,1.4671,1.4671,1.467,1.467,13800000.0
2009-03-09 02:05:00,1.46715,1.4672,1.467,1.467,16000000.0
2009-03-09 02:06:00,1.467,1.467,1.467,1.467,3400000.0
2009-03-09 02:07:00,1.46705,1.46815,1.46705,1.4673,73400000.0
2009-03-09 02:08:00,1.4673,1.4678,1.4671,1.4678,76400000.0
2009-03-09 02:09:00,1.46785,1.46795,1.4678,1.46795,27000000.0
2009-03-09 02:10:00,1.4678,1.46795,1.4678,1.46795,18200000.0
2009-03-09 02:11:00,1.4679,1.46805,1.4679,1.4679,41400000.0
2009-03-09 02:12:00,1.4679,1.468,1.4679,1.4679,31200000.0
2009-03-09 02:13:00,1.4679,1.4682,1.4679,1.4682,75000000.0
2009-03-09 02:14:00,1.4682,1.46825,1.4679,1.4679,82600000.0
2009-03-09 02:15:00,1.4679,1.46805,1.4679,1.4679,92400000.0
2009-03-09 02:16:00,1.4679,1.46805,1.4679,1.4679,48400000.0
2009-03-09 02:17:00,1.4679,1.4679,1.4679,1.4679,20800000.0
2009-03-09 02:18:00,1.4679,1.4679,1.4679,1.4679,38000000.0
2009-03-09 02:19:00,1.4679,1.46805,1.4679,1.4679,41200000.0
2009-03-09 02:20:00,1.4679,1.46815,1.46785,1.468,15400000.0
2009-03-09 02:21:00,1.4681,1.4681,1.4679,1.4679,24000000.0
2009-03-09 02:22:00,1.4679,1.4679,1.4679,1.4679,50000000.0
2009-03-09 02:23:00,1.4679,1.4679,1.4664,1.46735,105200000.0
2009-03-09 02:24:00,1.46735,1.46755,1.46725,1.4673,80200000.0
2009-03-09 02:25:00,1.46745,1.4675,1.4673,1.4673,68200000.0
2009-03-09 02:26:00,1.4673,1.4676,1.4673,1.46745,27200000.0
2009-03-09 02:27:00,1.4674,1.46795,1.4674,1.4679,66400000.0
2009-03-09 02:28:00,1.4679,1.4681,1.4678,1.4681,43800000.0
2009-03-09 02:29:00,1.4681,1.4682,1.46795,1.4681,69200000.0
2009-03-09 02:30:00,1.4681,1.4682,1.4681,1.4681,7600000.0
2009-03-09 02:31:00,1.4681,1.4681,1.4681,1.4681,10000000.0
2009-03-09 02:32:00,1.4681,1.46825,1.46805,1.46825,30200000.0
2009-03-09 02:33:00,1.46835,1.4686,1.4681,1.4686,83600000.0
2009-03-09 02:34:00,1.4686,1.4686,1.4681,1.4684,82600000.0
2009-03-09 02:35:00,1.4685,1.4686,1.46835,1.4684,41200000.0
2009-03-09 02:36:00,1.4684,1.4685,1.4684,1.4685,15800000.0
2009-03-09 02:37:00,1.4685,1.4686,1.46835,1.4684,28800000.0
2009-03-09 02:38:00,1.46845,1.4686,1.46845,1.4685,19400000.0
2009-03-09 02:39:00,1.46845,1.4688,1.4683,1.4685,53000000.0
2009-03-09 02:40:00,1.4685,1.4686,1.4684,1.4685,40200000.0
2009-03-09 02:41:00,1.4686,1.4687,1.4683,1.4687,152600000.0
2009-03-09 02:42:00,1.4686,1.4687,1.4682,1.46825,88200000.0
2009-03-09 02:43:00,1.46825,1.4684,1.4681,1.4681,76000000.0
2009-03-09 02:44:00,1.468,1.4683,1.468,1.4683,23600000.0
2009-03-09 02:45:00,1.4683,1.4684,1.4681,1.4681,97800000.0
2009-03-09 02:46:00,1.4681,1.4685,1.46795,1.468,148800000.0
2009-03-09 02:47:00,1.468,1.46845,1.468,1.4681,131400000.0
2009-03-09 02:48:00,1.46825,1.4684,1.468,1.4683,117800000.0
2009-03-09 02:49:00,1.46805,1.46815,1.46795,1.46815,48400000.0
2009-03-09 02:50:00,1.468,1.46815,1.468,1.468,33400000.0
2009-03-09 02:51:00,1.468,1.46825,1.468,1.468,30800000.0
2009-03-09 02:52:00,1.468,1.468,1.4675,1.4676,61000000.0
2009-03-09 02:53:00,1.46755,1.46755,1.4673,1.4675,84800000.0
2009-03-09 02:54:00,1.4674,1.4675,1.4673,1.4673,71800000.0
2009-03-09 02:55:00,1.4673,1.46745,1.4672,1.4673,99000000.0
2009-03-09 02:56:00,1.4673,1.4675,1.4672,1.4674,165000000.0
2009-03-09 02:57:00,1.4674,1.4674,1.4672,1.4673,123600000.0
2009-03-09 02:58:00,1.4673,1.4677,1.4673,1.4675,125400000.0
2009-03-09 02:59:00,1.4675,1.4675,1.4673,1.4673,90000000.0
2009-03-09 03:00:00,1.4673,1.4673,1.4672,1.4672,64800000.0
2009-03-09 03:01:00,1.4672,1.4674,1.4672,1.4672,40200000.0
2009-03-09 03:02:00,1.46735,1.46735,1.4672,1.4672,34200000.0
2009-03-09 03:03:00,1.4673,1.46745,1.4673,1.46745,17200000.0
2009-03-09 03:04:00,1.4677,1.4679,1.46745,1.46755,93800000.0
2009-03-09 03:05:00,1.4677,1.468,1.4677,1.4677,27400000.0
2009-03-09 03:06:00,1.4677,1.468,1.4677,1.468,48000000.0
2009-03-09 03:07:00,1.468,1.468,1.46745,1.4677,35200000.0
2009-03-09 03:08:00,1.4677,1.4681,1.46755,1.4679,81400000.0
2009-03-09 03:09:00,1.4679,1.4679,1.4678,1.4678,20800000.0
2009-03-09 03:10:00,1.4678,1.468,1.4678,1.4678,42800000.0
2009-03-09 03:11:00,1.4678,1.4679,1.4678,1.4678,33600000.0
2009-03-09 03:12:00,1.4678,1.4679,1.4678,1.4679,115400000.0
2009-03-09 03:13:00,1.4678,1.46805,1.4678,1.46805,10000000.0
2009-03-09 03:14:00,1.46721,1.46774,1.46721,1.46747,68200000.0
2009-03-09 03:15:00,1.46753,1.46765,1.46746,1.46762,22400000.0
2009-03-09 03:16:00,1.4678,1.4678,1.4672,1.4672,131800000.0
2009-03-09 03:17:00,1.4672,1.46765,1.4672,1.46765,85000000.0
2009-03-09 03:18:00,1.4678,1.4678,1.4675,1.4675,12800000.0
2009-03-09 03:19:00,1.4675,1.4677,1.4675,1.46755,44200000.0
2009-03-09 03:20:00,1.46765,1.46765,1.4675,1.4675,26600000.0
2009-03-09 03:21:00,1.46755,1.4677,1.46755,1.4677,12800000.0
2009-03-09 03:22:00,1.4679,1.4681,1.4679,1.4681,46400000.0
2009-03-09 03:23:00,1.468,1.4683,1.4679,1.4682,39400000.0
2009-03-09 03:24:00,1.4682,1.46885,1.4682,1.46875,46400000.0
2009-03-09 03:25:00,1.46875,1.46875,1.46745,1.46775,148800000.0
2009-03-09 03:26:00,1.4678,1.4678,1.4678,1.4678,2600000.0
2009-03-09 03:27:00,1.46765,1.46778,1.46756,1.46756,52000000.0
2009-03-09 03:28:00,1.4678,1.46825,1.46745,1.4677,47600000.0
2009-03-09 03:29:00,1.4677,1.4679,1.4677,1.4679,88800000.0
2009-03-09 03:30:00,1.4682,1.4683,1.46815,1.4683,11600000.0
2009-03-09 03:31:00,1.4683,1.46865,1.46785,1.46785,38400000.0
2009-03-09 03:32:00,1.46785,1.46815,1.4676,1.46815,47200000.0
2009-03-09 03:33:00,1.46815,1.4684,1.46815,1.4684,12200000.0
2009-03-09 03:34:00,1.4687,1.4687,1.4687,1.4687,2000000.0
2009-03-09 03:35:00,1.4687,1.46875,1.4684,1.4687,66600000.0
2009-03-09 03:36:00,1.4687,1.46875,1.4686,1.4687,42000000.0
2009-03-09 03:37:00,1.46885,1.46895,1.46875,1.46875,27400000.0
2009-03-09 03:38:00,1.4689,1.4689,1.4687,1.46875,19800000.0
2009-03-09 03:39:00,1.46885,1.46895,1.46885,1.46895,6600000.0
2009-03-09 03:40:00,1.46885,1.4692,1.46885,1.4692,16200000.0
2009-03-09 03:41:00,1.4692,1.46925,1.46895,1.46895,6800000.0
2009-03-09 03:42:00,1.46895,1.46905,1.46895,1.46905,14000000.0
2009-03-09 03:43:00,1.46915,1.4692,1.4691,1.4692,42600000.0
2009-03-09 03:44:00,1.4692,1.4693,1.4692,1.4693,16600000.0
2009-03-09 03:45:00,1.4693,1.4693,1.46855,1.4689,39400000.0
2009-03-09 03:46:00,1.4689,1.469,1.4686,1.4687,46200000.0
2009-03-09 03:47:00,1.4687,1.4687,1.4687,1.4687,6400000.0
2009-03-09 03:48:00,1.46851,1.46874,1.46851,1.46872,27400000.0
2009-03-09 03:49:00,1.4688,1.4688,1.4686,1.4686,17400000.0
2009-03-09 03:50:00,1.4686,1.46865,1.4686,1.4686,58600000.0
2009-03-09 03:51:00,1.4686,1.4686,1.4686,1.4686,44400000.0
2009-03-09 03:52:00,1.46865,1.469,1.46845,1.4686,102600000.0
2009-03-09 03:53:00,1.4686,1.4686,1.4686,1.4686,121000000.0
2009-03-09 03:54:00,1.4686,1.4686,1.4686,1.4686,11600000.0
2009-03-09 03:55:00,1.4686,1.4686,1.4686,1.4686,18800000.0
2009-03-09 03:56:00,1.46855,1.4686,1.4685,1.4686,23400000.0
2009-03-09 03:57:00,1.4686,1.4686,1.4686,1.4686,3200000.0
2009-03-09 03:58:00,1.4687,1.4688,1.4687,1.4687,7600000.0
2009-03-09 03:59:00,1.4687,1.4687,1.46855,1.4686,21000000.0
2009-03-09 04:00:00,1.46875,1.46875,1.4685,1.4685,44800000.0
2009-03-09 04:01:00,1.4685,1.4685,1.4685,1.4685,260000000.0
2009-03-09 04:02:00,1.4685,1.4686,1.4685,1.4686,113200000.0
2009-03-09 04:03:00,1.4686,1.46875,1.4684,1.4684,120400000.0
2009-03-09 04:04:00,1.46845,1.46845,1.46815,1.46825,30400000.0
2009-03-09 04:05:00,1.46815,1.46825,1.46815,1.46825,15600000.0
2009-03-09 04:06:00,1.4682,1.46825,1.46805,1.4681,26200000.0
2009-03-09 04:07:00,1.46815,1.46825,1.4681,1.46815,12600000.0
2009-03-09 04:08:00,1.4682,1.46845,1.4682,1.46825,69600000.0
2009-03-09 04:09:00,1.4682,1.4682,1.4682,1.4682,6000000.0
2009-03-09 04:10:00,1.4682,1.4682,1.46745,1.46775,23400000.0
2009-03-09 04:11:00,1.4678,1.468,1.46745,1.4675,74800000.0
2009-03-09 04:12:00,1.4675,1.4677,1.4675,1.4677,28400000.0
2009-03-09 04:13:00,1.4677,1.4677,1.4676,1.4677,33600000.0
2009-03-09 04:14:00,1.4677,1.4677,1.4677,1.4677,36600000.0
2009-03-09 04:15:00,1.4677,1.4677,1.4677,1.4677,67800000.0
2009-03-09 04:16:00,1.46765,1.46765,1.4675,1.4675,28200000.0
2009-03-09 04:17:00,1.4675,1.4677,1.4675,1.4677,18800000.0
2009-03-09 04:18:00,1.4677,1.4677,1.4677,1.4677,17000000.0
2009-03-09 04:19:00,1.4677,1.4677,1.4677,1.4677,3000000.0
2009-03-09 04:20:00,1.4677,1.4679,1.4677,1.46775,50200000.0
2009-03-09 04:21:00,1.46775,1.46805,1.46775,1.4679,22600000.0
2009-03-09 04:22:00,1.46764,1.46767,1.46739,1.46763,15200000.0
2009-03-09 04:23:00,1.46765,1.46767,1.46742,1.46763,16000000.0
2009-03-09 04:24:00,1.4679,1.4679,1.4679,1.4679,11400000.0
2009-03-09 04:25:00,1.4679,1.46795,1.4679,1.4679,11400000.0
2009-03-09 04:26:00,1.46795,1.4682,1.46785,1.4679,58200000.0
2009-03-09 04:27:00,1.46785,1.4683,1.46765,1.4678,52400000.0
2009-03-09 04:28:00,1.4679,1.4679,1.4678,1.4678,2400000.0
2009-03-09 04:29:00,1.4678,1.46795,1.46755,1.46775,40600000.0
2009-03-09 04:30:00,1.4678,1.4681,1.4678,1.4678,16800000.0
2009-03-09 04:31:00,1.4681,1.4682,1.46785,1.46785,11800000.0
2009-03-09 04:32:00,1.468,1.468,1.4677,1.46795,33000000.0
2009-03-09 04:33:00,1.4679,1.46795,1.4676,1.46785,10200000.0
2009-03-09 04:34:00,1.46785,1.46805,1.4676,1.46795,36600000.0
2009-03-09 04:35:00,1.4679,1.468,1.46775,1.468,19400000.0
2009-03-09 04:36:00,1.468,1.4683,1.468,1.4683,8800000.0
2009-03-09 04:37:00,1.4682,1.4684,1.4681,1.46825,29400000.0
2009-03-09 04:38:00,1.46825,1.4683,1.4682,1.4682,10800000.0
2009-03-09 04:39:00,1.4683,1.4684,1.4682,1.4684,17400000.0
2009-03-09 04:40:00,1.4682,1.46835,1.4682,1.46835,5200000.0
2009-03-09 04:41:00,1.4683,1.4683,1.4682,1.4682,6600000.0
2009-03-09 04:42:00,1.4682,1.4682,1.4682,1.4682,27800000.0
2009-03-09 04:43:00,1.4682,1.4682,1.4682,1.4682,29600000.0
2009-03-09 04:44:00,1.4682,1.46845,1.4681,1.4681,24400000.0
2009-03-09 04:45:00,1.4682,1.4683,1.4682,1.4682,26800000.0
2009-03-09 04:46:00,1.46835,1.46835,1.4682,1.4682,34200000.0
2009-03-09 04:47:00,1.4682,1.4682,1.4682,1.4682,8800000.0
2009-03-09 04:48:00,1.4682,1.46835,1.4681,1.4681,40600000.0
2009-03-09 04:49:00,1.4683,1.4683,1.4682,1.46825,22200000.0
2009-03-09 04:50:00,1.4683,1.4683,1.46825,1.46825,8400000.0
2009-03-09 04:51:00,1.4682,1.46825,1.4682,1.46825,2800000.0
2009-03-09 04:52:00,1.4682,1.4682,1.4682,1.4682,1000000.0
2009-03-09 04:53:00,1.4682,1.4683,1.4682,1.46825,29000000.0
2009-03-09 04:54:00,1.4683,1.4685,1.46825,1.46825,43800000.0
2009-03-09 04:55:00,1.46825,1.4686,1.46825,1.46835,53400000.0
2009-03-09 04:56:00,1.46835,1.46835,1.4683,1.4683,16600000.0
2009-03-09 04:57:00,1.4683,1.4683,1.4683,1.4683,25000000.0
2009-03-09 04:58:00,1.4683,1.4684,1.4683,1.4683,25000000.0
2009-03-09 04:59:00,1.4683,1.4684,1.46825,1.46825,25800000.0
2009-03-09 05:00:00,1.4682,1.4683,1.4682,1.46825,24800000.0
2009-03-09 05:01:00,1.4682,1.46825,1.4682,1.46825,2800000.0
2009-03-09 05:02:00,1.4682,1.46825,1.4682,1.4682,13200000.0
2009-03-09 05:03:00,1.4682,1.46835,1.4681,1.4682,26000000.0
2009-03-09 05:04:00,1.46825,1.4683,1.4682,1.4682,12800000.0
2009-03-09 05:05:00,1.4682,1.46835,1.4682,1.46825,37200000.0
2009-03-09 05:06:00,1.46825,1.46825,1.4682,1.46825,5200000.0
2009-03-09 05:07:00,1.46825,1.4683,1.4682,1.4682,21800000.0
2009-03-09 05:08:00,1.46825,1.4684,1.4679,1.4684,33000000.0
2009-03-09 05:09:00,1.46825,1.46845,1.46805,1.46825,59200000.0
2009-03-09 05:10:00,1.4683,1.4685,1.46825,1.46825,40200000.0
2009-03-09 05:11:00,1.46796,1.46805,1.46791,1.46796,44400000.0
2009-03-09 05:12:00,1.46815,1.4683,1.4681,1.46825,28800000.0
2009-03-09 05:13:00,1.4684,1.46845,1.46815,1.46815,30800000.0
2009-03-09 05:14:00,1.4681,1.4682,1.468,1.46815,11000000.0
2009-03-09 05:15:00,1.468,1.46825,1.468,1.4682,13400000.0
2009-03-09 05:16:00,1.4684,1.46845,1.4684,1.46845,6800000.0
2009-03-09 05:17:00,1.46831,1.46831,1.46819,1.46819,24000000.0
2009-03-09 05:18:00,1.46855,1.46855,1.4684,1.4684,11400000.0
2009-03-09 05:19:00,1.4684,1.4684,1.4682,1.46825,44400000.0
2009-03-09 05:20:00,1.4682,1.46825,1.468,1.46815,44200000.0
2009-03-09 05:21:00,1.468,1.46825,1.468,1.4682,12600000.0
2009-03-09 05:22:00,1.46815,1.46815,1.46765,1.46765,38800000.0
2009-03-09 05:23:00,1.4675,1.46795,1.46745,1.46785,52800000.0
2009-03-09 05:24:00,1.468,1.468,1.46795,1.46795,5600000.0
2009-03-09 05:25:00,1.468,1.46805,1.46785,1.46785,31600000.0
2009-03-09 05:26:00,1.46805,1.4681,1.46795,1.468,31000000.0
2009-03-09 05:27:00,1.468,1.46805,1.468,1.468,15600000.0
2009-03-09 05:28:00,1.468,1.4686,1.468,1.46815,28000000.0
2009-03-09 05:29:00,1.4682,1.46845,1.46815,1.46835,31600000.0
2009-03-09 05:30:00,1.4686,1.4686,1.4685,1.4686,31600000.0
2009-03-09 05:31:00,1.46845,1.46845,1.46826,1.4683,62200000.0
2009-03-09 05:32:00,1.4686,1.4686,1.4685,1.4685,25200000.0
2009-03-09 05:33:00,1.46829,1.46835,1.46802,1.46802,73000000.0
2009-03-09 05:34:00,1.46825,1.4684,1.46825,1.46825,17200000.0
2009-03-09 05:35:00,1.46815,1.46825,1.468,1.468,13400000.0
2009-03-09 05:36:00,1.468,1.46825,1.468,1.468,43400000.0
2009-03-09 05:37:00,1.468,1.46805,1.4679,1.468,112200000.0
2009-03-09 05:38:00,1.46795,1.46795,1.46745,1.4675,83800000.0
2009-03-09 05:39:00,1.4675,1.4675,1.4674,1.4675,35800000.0
2009-03-09 05:40:00,1.46745,1.4675,1.4674,1.4675,33200000.0
2009-03-09 05:41:00,1.46715,1.46752,1.46691,1.46696,51600000.0
2009-03-09 05:42:00,1.4675,1.4675,1.4675,1.4675,23400000.0
2009-03-09 05:43:00,1.4675,1.4675,1.4675,1.4675,2600000.0
2009-03-09 05:44:00,1.4671,1.46735,1.46699,1.46725,138400000.0
2009-03-09 05:45:00,1.4675,1.4675,1.4675,1.4675,2600000.0
2009-03-09 05:46:00,1.4675,1.4676,1.4675,1.4675,69400000.0
2009-03-09 05:47:00,1.46745,1.4675,1.46725,1.4675,58000000.0
2009-03-09 05:48:00,1.4675,1.4675,1.4675,1.4675,7800000.0
2009-03-09 05:49:00,1.4675,1.4675,1.4675,1.4675,28600000.0
2009-03-09 05:50:00,1.4675,1.4675,1.4674,1.4675,96600000.0
2009-03-09 05:51:00,1.4675,1.4675,1.4674,1.4675,31500000.0
2009-03-09 05:52:00,1.4675,1.4675,1.4675,1.4675,23400000.0
2009-03-09 05:53:00,1.4675,1.4675,1.4675,1.4675,13000000.0
2009-03-09 05:54:00,1.4675,1.4675,1.4675,1.4675,23400000.0
2009-03-09 05:55:00,1.4675,1.4675,1.4675,1.4675,5200000.0
2009-03-09 05:56:00,1.4675,1.4675,1.4675,1.4675,10400000.0
2009-03-09 05:57:00,1.4675,1.4675,1.46715,1.46715,26400000.0
2009-03-09 05:58:00,1.46715,1.4672,1.4671,1.4672,44800000.0
2009-03-09 05:59:00,1.4672,1.4672,1.4672,1.4672,7800000.0
2009-03-09 06:00:00,1.4672,1.4672,1.46715,1.46715,11600000.0
2009-03-09 06:01:00,1.46725,1.4673,1.4672,1.4672,23000000.0
2009-03-09 06:02:00,1.46725,1.4673,1.4672,1.4673,48600000.0
2009-03-09 06:03:00,1.46725,1.46725,1.4672,1.4672,35400000.0
2009-03-09 06:04:00,1.4672,1.46725,1.4672,1.46725,20800000.0
2009-03-09 06:05:00,1.4672,1.46725,1.4672,1.4672,20400000.0
2009-03-09 06:06:00,1.46725,1.4674,1.46725,1.4673,61000000.0
2009-03-09 06:07:00,1.4673,1.4674,1.4673,1.4674,27600000.0
2009-03-09 06:08:00,1.4674,1.4674,1.4673,1.4673,19800000.0
2009-03-09 06:09:00,1.4673,1.4674,1.4672,1.4672,71000000.0
2009-03-09 06:10:00,1.4672,1.46765,1.4672,1.4672,38600000.0
2009-03-09 06:11:00,1.4672,1.4673,1.4672,1.46725,58200000.0
2009-03-09 06:12:00,1.46725,1.46745,1.4672,1.46745,27800000.0
2009-03-09 06:13:00,1.46732,1.46739,1.46719,1.46728,90400000.0
2009-03-09 06:14:00,1.46745,1.4677,1.46745,1.46765,27600000.0
2009-03-09 06:15:00,1.46765,1.46765,1.46745,1.4676,32200000.0
2009-03-09 06:16:00,1.46765,1.46765,1.46745,1.46745,9000000.0
2009-03-09 06:17:00,1.46755,1.4676,1.4673,1.4673,20200000.0
2009-03-09 06:18:00,1.46735,1.4675,1.4673,1.4675,48200000.0
2009-03-09 06:19:00,1.4675,1.4675,1.4675,1.4675,31800000.0
2009-03-09 06:20:00,1.4675,1.4675,1.4675,1.4675,21200000.0
2009-03-09 06:21:00,1.4675,1.46765,1.4675,1.4676,28200000.0
2009-03-09 06:22:00,1.4675,1.4677,1.4675,1.4677,21400000.0
2009-03-09 06:23:00,1.4677,1.46835,1.46765,1.46835,109000000.0
2009-03-09 06:24:00,1.46835,1.46835,1.4679,1.4682,68600000.0
2009-03-09 06:25:00,1.4682,1.4682,1.4679,1.468,30200000.0
2009-03-09 06:26:00,1.4679,1.468,1.4679,1.4679,20600000.0
2009-03-09 06:27:00,1.468,1.468,1.468,1.468,4000000.0
2009-03-09 06:28:00,1.4679,1.4679,1.4679,1.4679,2600000.0
2009-03-09 06:29:00,1.46785,1.46789,1.46746,1.46761,137400000.0
2009-03-09 06:30:00,1.4679,1.4679,1.4674,1.4675,144400000.0
2009-03-09 06:31:00,1.46755,1.4676,1.4674,1.46745,45600000.0
2009-03-09 06:32:00,1.4673,1.4673,1.46725,1.4673,67800000.0
2009-03-09 06:33:00,1.4673,1.4673,1.4673,1.4673,7800000.0
2009-03-09 06:34:00,1.4673,1.4673,1.46635,1.4665,206000000.0
2009-03-09 06:35:00,1.4665,1.467,1.4665,1.467,95000000.0
2009-03-09 06:36:00,1.467,1.4671,1.4667,1.46685,102600000.0
2009-03-09 06:37:00,1.46685,1.4672,1.4667,1.46675,105200000.0
2009-03-09 06:38:00,1.4667,1.46685,1.4666,1.4666,21600000.0
2009-03-09 06:39:00,1.4666,1.46665,1.4665,1.46655,77400000.0
2009-03-09 06:40:00,1.46655,1.46695,1.4665,1.4668,107000000.0
2009-03-09 06:41:00,1.4668,1.4668,1.46665,1.4667,58000000.0
2009-03-09 06:42:00,1.4667,1.46675,1.46655,1.4666,117600000.0
2009-03-09 06:43:00,1.46665,1.46665,1.4665,1.4665,51200000.0
2009-03-09 06:44:00,1.4665,1.4665,1.4665,1.4665,3200000.0
2009-03-09 06:45:00,1.4665,1.4665,1.46605,1.46615,80400000.0
2009-03-09 06:46:00,1.46625,1.46635,1.466,1.466,95200000.0
2009-03-09 06:47:00,1.466,1.4667,1.466,1.4666,106800000.0
2009-03-09 06:48:00,1.4666,1.46715,1.4666,1.4671,78400000.0
2009-03-09 06:49:00,1.4671,1.4671,1.46685,1.46695,47800000.0
2009-03-09 06:50:00,1.46695,1.46705,1.46685,1.467,93400000.0
2009-03-09 06:51:00,1.467,1.467,1.4669,1.4669,16800000.0
2009-03-09 06:52:00,1.46695,1.46695,1.46685,1.46685,27600000.0
2009-03-09 06:53:00,1.4668,1.4669,1.4668,1.4668,63200000.0
2009-03-09 06:54:00,1.4668,1.4668,1.4668,1.4668,57600000.0
2009-03-09 06:55:00,1.4668,1.46695,1.4668,1.46695,81600000.0
2009-03-09 06:56:00,1.467,1.467,1.4668,1.4668,35000000.0
2009-03-09 06:57:00,1.4668,1.4668,1.4667,1.4667,67000000.0
2009-03-09 06:58:00,1.4667,1.4667,1.4667,1.4667,67200000.0
2009-03-09 06:59:00,1.4667,1.46685,1.4667,1.4668,22600000.0
2009-03-09 07:00:00,1.46685,1.4669,1.4667,1.4668,45800000.0
2009-03-09 07:01:00,1.46685,1.4669,1.4667,1.46685,41000000.0
2009-03-09 07:02:00,1.46685,1.46685,1.4664,1.46655,87200000.0
2009-03-09 07:03:00,1.4666,1.4669,1.4666,1.46685,24000000.0
2009-03-09 07:04:00,1.46685,1.4669,1.4664,1.4668,145800000.0
2009-03-09 07:05:00,1.4667,1.467,1.4667,1.4669,99200000.0
2009-03-09 07:06:00,1.46672,1.46712,1.46672,1.4668,73600000.0
2009-03-09 07:07:00,1.46682,1.46688,1.46657,1.46657,116800000.0
2009-03-09 07:08:00,1.4671,1.4671,1.4671,1.4671,17600000.0
2009-03-09 07:09:00,1.467,1.467,1.467,1.467,29400000.0
2009-03-09 07:10:00,1.467,1.467,1.467,1.467,19600000.0
2009-03-09 07:11:00,1.46686,1.46697,1.46663,1.46663,218400000.0
2009-03-09 07:12:00,1.46663,1.46687,1.46652,1.46681,248400000.0
2009-03-09 07:13:00,1.467,1.467,1.467,1.467,39200000.0
2009-03-09 07:14:00,1.467,1.467,1.467,1.467,9800000.0
2009-03-09 07:15:00,1.467,1.467,1.467,1.467,9800000.0
2009-03-09 07:16:00,1.46685,1.46693,1.46678,1.4668,403200000.0
2009-03-09 07:17:00,1.467,1.467,1.467,1.467,21800000.0
2009-03-09 07:18:00,1.467,1.467,1.467,1.467,36800000.0
2009-03-09 07:19:00,1.4669,1.46704,1.46659,1.46666,284400000.0
2009-03-09 07:20:00,1.4671,1.46715,1.46705,1.4671,57000000.0
2009-03-09 07:21:00,1.46705,1.4674,1.46705,1.4673,48000000.0
2009-03-09 07:22:00,1.46695,1.46725,1.46695,1.46715,27800000.0
2009-03-09 07:23:00,1.4671,1.46725,1.4671,1.46725,37600000.0
2009-03-09 07:24:00,1.46725,1.468,1.4672,1.4677,55000000.0
2009-03-09 07:25:00,1.46775,1.4679,1.46745,1.4675,52400000.0
2009-03-09 07:26:00,1.46765,1.46845,1.46765,1.4683,30400000.0
2009-03-09 07:27:00,1.4683,1.4683,1.46755,1.4677,60200000.0
2009-03-09 07:28:00,1.468,1.468,1.4676,1.4679,31000000.0
2009-03-09 07:29:00,1.46785,1.46795,1.4676,1.46775,25200000.0
2009-03-09 07:30:00,1.46785,1.4679,1.46765,1.46775,14400000.0
2009-03-09 07:31:00,1.4677,1.468,1.4677,1.4679,14400000.0
2009-03-09 07:32:00,1.46795,1.46795,1.4678,1.4678,24000000.0
2009-03-09 07:33:00,1.46775,1.46795,1.46775,1.4678,9600000.0
2009-03-09 07:34:00,1.46775,1.46775,1.4677,1.4677,2400000.0
2009-03-09 07:35:00,1.46775,1.46785,1.46775,1.4678,10800000.0
2009-03-09 07:36:00,1.46775,1.4678,1.46775,1.4678,2400000.0
2009-03-09 07:37:00,1.4678,1.4678,1.46775,1.46775,2400000.0
2009-03-09 07:38:00,1.46765,1.4679,1.4671,1.46775,70300000.0
2009-03-09 07:39:00,1.46775,1.46795,1.46735,1.4676,66600000.0
2009-03-09 07:40:00,1.4677,1.46795,1.4673,1.4677,66000000.0
2009-03-09 07:41:00,1.46775,1.46795,1.46765,1.46775,45800000.0
2009-03-09 07:42:00,1.46775,1.46795,1.46735,1.4677,56600000.0
2009-03-09 07:43:00,1.46775,1.46795,1.46765,1.46775,20000000.0
2009-03-09 07:44:00,1.46775,1.46775,1.4674,1.46755,51200000.0
2009-03-09 07:45:00,1.46755,1.4677,1.4674,1.46755,114000000.0
2009-03-09 07:46:00,1.4675,1.46755,1.4674,1.4674,67800000.0
2009-03-09 07:47:00,1.4675,1.46795,1.4675,1.46775,29800000.0
2009-03-09 07:48:00,1.4677,1.4678,1.4673,1.4677,64000000.0
2009-03-09 07:49:00,1.46775,1.46775,1.46735,1.46775,25800000.0
2009-03-09 07:50:00,1.4677,1.46775,1.4677,1.46775,6000000.0
2009-03-09 07:51:00,1.4677,1.46775,1.4676,1.46765,16800000.0
2009-03-09 07:52:00,1.46775,1.46775,1.4677,1.46775,9600000.0
2009-03-09 07:53:00,1.46765,1.46775,1.46765,1.46775,3600000.0
2009-03-09 07:54:00,1.46775,1.4678,1.46765,1.4677,21600000.0
2009-03-09 07:55:00,1.4678,1.4678,1.46775,1.46775,2400000.0
2009-03-09 07:56:00,1.46775,1.46775,1.4677,1.46775,27200000.0
2009-03-09 07:57:00,1.46775,1.4678,1.46775,1.4678,32000000.0
2009-03-09 07:58:00,1.46795,1.468,1.4677,1.46785,77000000.0
2009-03-09 07:59:00,1.46785,1.46785,1.4675,1.46775,82800000.0
2009-03-09 08:00:00,1.46775,1.46775,1.46745,1.4677,24800000.0
2009-03-09 08:01:00,1.4677,1.46805,1.46765,1.46805,55200000.0
2009-03-09 08:02:00,1.46805,1.46805,1.46775,1.4678,36000000.0
2009-03-09 08:03:00,1.46775,1.46795,1.46775,1.46785,12000000.0
2009-03-09 08:04:00,1.4679,1.468,1.4678,1.46785,33200000.0
2009-03-09 08:05:00,1.46795,1.468,1.4678,1.468,15400000.0
2009-03-09 08:06:00,1.46805,1.46815,1.46755,1.4676,115600000.0
2009-03-09 08:07:00,1.4676,1.4677,1.46725,1.4677,60400000.0
2009-03-09 08:08:00,1.4677,1.4677,1.4676,1.4677,13000000.0
2009-03-09 08:09:00,1.46785,1.468,1.46735,1.46735,178400000.0
2009-03-09 08:10:00,1.4674,1.46775,1.46735,1.4676,146800000.0
2009-03-09 08:11:00,1.46765,1.468,1.4676,1.468,84200000.0
2009-03-09 08:12:00,1.46795,1.468,1.46775,1.4679,71600000.0
2009-03-09 08:13:00,1.4679,1.46795,1.4679,1.46795,68000000.0
2009-03-09 08:14:00,1.46795,1.46795,1.4673,1.4673,147600000.0
2009-03-09 08:15:00,1.4673,1.4676,1.4673,1.46745,176800000.0
2009-03-09 08:16:00,1.46735,1.46765,1.46725,1.46755,224200000.0
2009-03-09 08:17:00,1.4675,1.46775,1.46735,1.46755,108400000.0
2009-03-09 08:18:00,1.46745,1.46835,1.46745,1.46825,211600000.0
2009-03-09 08:19:00,1.46825,1.4685,1.46825,1.4685,87600000.0
2009-03-09 08:20:00,1.4685,1.46855,1.46815,1.46815,89000000.0
2009-03-09 08:21:00,1.4681,1.4681,1.46785,1.46785,59800000.0
2009-03-09 08:22:00,1.46795,1.468,1.46775,1.46775,58400000.0
2009-03-09 08:23:00,1.46775,1.46775,1.46725,1.46725,214400000.0
2009-03-09 08:24:00,1.46725,1.46745,1.46725,1.46735,129600000.0
2009-03-09 08:25:00,1.46725,1.46735,1.46725,1.46735,49800000.0
2009-03-09 08:26:00,1.46735,1.46735,1.4673,1.46735,40000000.0
2009-03-09 08:27:00,1.46735,1.46735,1.46735,1.46735,1600000.0
2009-03-09 08:28:00,1.46675,1.4671,1.46675,1.46693,189400000.0
2009-03-09 08:29:00,1.46735,1.46735,1.46725,1.46735,12000000.0
2009-03-09 08:30:00,1.46725,1.4676,1.46725,1.46735,89600000.0
2009-03-09 08:31:00,1.46735,1.4675,1.4673,1.46745,80200000.0
2009-03-09 08:32:00,1.4675,1.46755,1.46745,1.4675,72600000.0
2009-03-09 08:33:00,1.46755,1.46785,1.46755,1.4678,85600000.0
2009-03-09 08:34:00,1.46745,1.4676,1.4674,1.4675,25600000.0
2009-03-09 08:35:00,1.4676,1.4676,1.46725,1.46755,56800000.0
2009-03-09 08:36:00,1.4675,1.4676,1.4673,1.46735,35600000.0
2009-03-09 08:37:00,1.4674,1.4675,1.4673,1.46735,43200000.0
2009-03-09 08:38:00,1.4674,1.46745,1.4673,1.4673,28600000.0
2009-03-09 08:39:00,1.46725,1.46735,1.46665,1.46695,100800000.0
2009-03-09 08:40:00,1.4669,1.4671,1.46675,1.4669,60000000.0
2009-03-09 08:41:00,1.4669,1.467,1.4668,1.467,32800000.0
2009-03-09 08:42:00,1.4669,1.467,1.46675,1.46685,27800000.0
2009-03-09 08:43:00,1.4668,1.46735,1.4668,1.4671,38800000.0
2009-03-09 08:44:00,1.46715,1.46715,1.46695,1.4671,35800000.0
2009-03-09 08:45:00,1.46725,1.46725,1.4669,1.4669,72200000.0
2009-03-09 08:46:00,1.4669,1.467,1.4666,1.46675,59400000.0
2009-03-09 08:47:00,1.4667,1.4673,1.46645,1.4673,39200000.0
2009-03-09 08:48:00,1.4673,1.46745,1.46715,1.46715,140400000.0
2009-03-09 08:49:00,1.46715,1.46715,1.46685,1.467,68000000.0
2009-03-09 08:50:00,1.46705,1.46715,1.46665,1.4669,142600000.0
2009-03-09 08:51:00,1.4669,1.46695,1.4669,1.4669,3600000.0
2009-03-09 08:52:00,1.46685,1.467,1.4668,1.467,35600000.0
2009-03-09 08:53:00,1.467,1.467,1.467,1.467,3200000.0
2009-03-09 08:54:00,1.467,1.467,1.46695,1.467,53400000.0
2009-03-09 08:55:00,1.467,1.4671,1.467,1.467,59600000.0
2009-03-09 08:56:00,1.467,1.4674,1.46685,1.4671,93200000.0
2009-03-09 08:57:00,1.467,1.4673,1.46695,1.4671,112800000.0
2009-03-09 08:58:00,1.46715,1.4673,1.46705,1.4671,88200000.0
2009-03-09 08:59:00,1.4672,1.4672,1.467,1.467,98000000.0
2009-03-09 09:00:00,1.467,1.46705,1.467,1.467,97600000.0
2009-03-09 09:01:00,1.467,1.46715,1.467,1.46715,13600000.0
2009-03-09 09:02:00,1.4672,1.4672,1.4672,1.4672,13600000.0
2009-03-09 09:03:00,1.467,1.467,1.467,1.467,20000000.0
2009-03-09 09:04:00,1.46715,1.46715,1.4667,1.4667,106200000.0
2009-03-09 09:05:00,1.4667,1.467,1.4667,1.4669,81000000.0
2009-03-09 09:06:00,1.4669,1.46695,1.46635,1.4668,191800000.0
2009-03-09 09:07:00,1.46685,1.4671,1.4668,1.46685,135000000.0
2009-03-09 09:08:00,1.46685,1.4669,1.4662,1.4662,107000000.0
2009-03-09 09:09:00,1.4661,1.46635,1.46555,1.46615,237800000.0
2009-03-09 09:10:00,1.46615,1.4662,1.4658,1.46615,110600000.0
2009-03-09 09:11:00,1.46615,1.4662,1.4659,1.46605,98400000.0
2009-03-09 09:12:00,1.4661,1.4661,1.4655,1.4657,166200000.0
2009-03-09 09:13:00,1.4658,1.46585,1.4654,1.46555,248800000.0
2009-03-09 09:14:00,1.46565,1.4659,1.46565,1.4659,133400000.0
2009-03-09 09:15:00,1.4659,1.46595,1.4659,1.4659,73200000.0
2009-03-09 09:16:00,1.466,1.46615,1.46585,1.46595,66600000.0
2009-03-09 09:17:00,1.46595,1.46635,1.46595,1.4663,96000000.0
2009-03-09 09:18:00,1.46635,1.46645,1.4662,1.46625,44200000.0
2009-03-09 09:19:00,1.46625,1.4664,1.4662,1.46635,106000000.0
2009-03-09 09:20:00,1.46635,1.46635,1.4659,1.46595,102200000.0
2009-03-09 09:21:00,1.46595,1.4661,1.4659,1.46605,127000000.0
2009-03-09 09:22:00,1.46605,1.4662,1.46595,1.46615,46000000.0
2009-03-09 09:23:00,1.4662,1.46695,1.46615,1.46685,68200000.0
2009-03-09 09:24:00,1.4668,1.4674,1.4668,1.4673,103200000.0
2009-03-09 09:25:00,1.46735,1.4676,1.46705,1.4672,136400000.0
2009-03-09 09:26:00,1.46715,1.4674,1.4671,1.4673,53000000.0
2009-03-09 09:27:00,1.4673,1.4673,1.4673,1.4673,1000000.0
2009-03-09 09:28:00,1.4672,1.4675,1.4671,1.4672,99000000.0
2009-03-09 09:29:00,1.46715,1.4673,1.4671,1.4673,94000000.0
2009-03-09 09:30:00,1.4673,1.4677,1.46725,1.4673,151000000.0
2009-03-09 09:31:00,1.4673,1.4677,1.4672,1.4677,91600000.0
2009-03-09 09:32:00,1.4677,1.46785,1.4673,1.4673,54800000.0
2009-03-09 09:33:00,1.4672,1.46735,1.4672,1.4672,80700000.0
2009-03-09 09:34:00,1.4673,1.46735,1.46715,1.46735,104400000.0
2009-03-09 09:35:00,1.46735,1.46785,1.4673,1.46785,199800000.0
2009-03-09 09:36:00,1.46785,1.4682,1.4677,1.4678,206400000.0
2009-03-09 09:37:00,1.46775,1.46885,1.4677,1.4688,277000000.0
2009-03-09 09:38:00,1.4688,1.4689,1.46855,1.4687,130800000.0
2009-03-09 09:39:00,1.46875,1.469,1.46855,1.46895,171400000.0
2009-03-09 09:40:00,1.469,1.4693,1.4688,1.46925,154200000.0
2009-03-09 09:41:00,1.46925,1.4693,1.46905,1.4692,111800000.0
2009-03-09 09:42:00,1.4692,1.4692,1.46905,1.46915,30400000.0
2009-03-09 09:43:00,1.46915,1.46925,1.469,1.46915,145000000.0
2009-03-09 09:44:00,1.4691,1.46915,1.46875,1.469,83400000.0
2009-03-09 09:45:00,1.469,1.469,1.4686,1.46875,131600000.0
2009-03-09 09:46:00,1.4689,1.4691,1.46885,1.4689,158000000.0
2009-03-09 09:47:00,1.46895,1.46905,1.4686,1.46875,198200000.0
2009-03-09 09:48:00,1.46875,1.4688,1.4687,1.46875,132600000.0
2009-03-09 09:49:00,1.4686,1.4686,1.4674,1.4675,187400000.0
2009-03-09 09:50:00,1.46755,1.4676,1.467,1.46725,183400000.0
2009-03-09 09:51:00,1.4672,1.4674,1.46665,1.46665,360400002.0
2009-03-09 09:52:00,1.4665,1.4668,1.4664,1.4664,260400000.0
2009-03-09 09:53:00,1.46645,1.46655,1.466,1.46635,240400000.0
2009-03-09 09:54:00,1.46635,1.46645,1.46615,1.4663,65800000.0
2009-03-09 09:55:00,1.4663,1.46635,1.4662,1.4662,97200000.0
2009-03-09 09:56:00,1.4662,1.46655,1.4662,1.46645,168000000.0
2009-03-09 09:57:00,1.46645,1.4665,1.46595,1.466,186800000.0
2009-03-09 09:58:00,1.466,1.4663,1.46595,1.466,59800000.0
2009-03-09 09:59:00,1.46595,1.46605,1.4653,1.4655,250800000.0
2009-03-09 10:00:00,1.4655,1.466,1.46515,1.4654,181000000.0
2009-03-09 10:01:00,1.46545,1.46555,1.4653,1.46535,118400000.0
2009-03-09 10:02:00,1.4655,1.4657,1.4649,1.4649,160400000.0
2009-03-09 10:03:00,1.46485,1.46525,1.4647,1.46515,189600000.0
2009-03-09 10:04:00,1.46525,1.46525,1.46415,1.46465,195800000.0
2009-03-09 10:05:00,1.46455,1.4647,1.46455,1.46455,77400000.0
2009-03-09 10:06:00,1.46445,1.46445,1.46365,1.4637,113000000.0
2009-03-09 10:07:00,1.46375,1.464,1.4634,1.464,171400000.0
2009-03-09 10:08:00,1.46405,1.46405,1.4635,1.4636,186000000.0
2009-03-09 10:09:00,1.46355,1.46365,1.4635,1.4636,109800000.0
2009-03-09 10:10:00,1.46365,1.46385,1.4636,1.46385,97000000.0
2009-03-09 10:11:00,1.46385,1.4647,1.46385,1.4645,129400000.0
2009-03-09 10:12:00,1.4645,1.4645,1.46425,1.4643,82400000.0
2009-03-09 10:13:00,1.46425,1.46445,1.4639,1.4639,87800000.0
2009-03-09 10:14:00,1.4639,1.4641,1.4639,1.464,57000000.0
2009-03-09 10:15:00,1.464,1.46495,1.464,1.46485,92200000.0
2009-03-09 10:16:00,1.46485,1.46505,1.4647,1.4649,168800000.0
2009-03-09 10:17:00,1.4649,1.4649,1.46465,1.4647,91200000.0
2009-03-09 10:18:00,1.4647,1.4651,1.46445,1.465,136000000.0
2009-03-09 10:19:00,1.4651,1.46535,1.465,1.4653,98400000.0
2009-03-09 10:20:00,1.46525,1.46525,1.4647,1.4647,90800000.0
2009-03-09 10:21:00,1.4647,1.4647,1.46425,1.4645,127600000.0
2009-03-09 10:22:00,1.4645,1.46475,1.4645,1.46455,75000000.0
2009-03-09 10:23:00,1.46455,1.46455,1.4643,1.4643,94800000.0
2009-03-09 10:24:00,1.4643,1.4647,1.4643,1.46445,64600000.0
2009-03-09 10:25:00,1.4645,1.4648,1.46445,1.4648,93600000.0
2009-03-09 10:26:00,1.4648,1.4652,1.4646,1.4652,128800000.0
2009-03-09 10:27:00,1.4652,1.4653,1.46485,1.4649,99700000.0
2009-03-09 10:28:00,1.46485,1.46485,1.4644,1.46445,92000000.0
2009-03-09 10:29:00,1.46445,1.4645,1.4638,1.4639,65800000.0
2009-03-09 10:30:00,1.4639,1.4641,1.46355,1.46365,164000000.0
2009-03-09 10:31:00,1.46365,1.4638,1.4636,1.46375,114200000.0
2009-03-09 10:32:00,1.4637,1.4641,1.4637,1.4641,191800000.0
2009-03-09 10:33:00,1.46405,1.4641,1.4637,1.4637,116200000.0
2009-03-09 10:34:00,1.4637,1.4639,1.4637,1.4639,74200000.0
2009-03-09 10:35:00,1.46395,1.46395,1.4636,1.4637,216300000.0
2009-03-09 10:36:00,1.46365,1.46375,1.4635,1.46375,136800000.0
2009-03-09 10:37:00,1.46385,1.4643,1.4636,1.4643,129600000.0
2009-03-09 10:38:00,1.4643,1.4646,1.4643,1.4646,67200000.0
2009-03-09 10:39:00,1.46465,1.4647,1.4645,1.4645,77200000.0
2009-03-09 10:40:00,1.4645,1.4645,1.4641,1.46415,161600000.0
2009-03-09 10:41:00,1.46415,1.46445,1.4641,1.46445,187600000.0
2009-03-09 10:42:00,1.4644,1.46445,1.4642,1.4643,79400000.0
2009-03-09 10:43:00,1.46435,1.46445,1.46425,1.4643,78600000.0
2009-03-09 10:44:00,1.4643,1.4646,1.4643,1.4644,127000000.0
2009-03-09 10:45:00,1.46445,1.4648,1.4644,1.46475,120800000.0
2009-03-09 10:46:00,1.4647,1.4649,1.4645,1.46475,142800000.0
2009-03-09 10:47:00,1.46475,1.46485,1.46465,1.4647,53800000.0
2009-03-09 10:48:00,1.4647,1.4647,1.46455,1.46465,37600000.0
2009-03-09 10:49:00,1.46465,1.4648,1.46465,1.46465,28400000.0
2009-03-09 10:50:00,1.46465,1.4648,1.46465,1.4647,95900000.0
2009-03-09 10:51:00,1.4647,1.46555,1.4647,1.4655,295600001.0
2009-03-09 10:52:00,1.4655,1.4655,1.46525,1.46535,317200000.0
2009-03-09 10:53:00,1.46535,1.4654,1.46525,1.4654,441400000.0
2009-03-09 10:54:00,1.46545,1.4655,1.4653,1.4654,236400000.0
2009-03-09 10:55:00,1.4654,1.4655,1.46535,1.46545,99600000.0
2009-03-09 10:56:00,1.4654,1.4655,1.4653,1.46545,121400000.0
2009-03-09 10:57:00,1.46545,1.46565,1.46535,1.4655,187600000.0
2009-03-09 10:58:00,1.4655,1.4656,1.46535,1.4655,68200000.0
2009-03-09 10:59:00,1.46555,1.46565,1.4654,1.4654,57800000.0
2009-03-09 11:00:00,1.46545,1.46565,1.46545,1.4656,100200000.0
2009-03-09 11:01:00,1.46565,1.4658,1.4655,1.4657,156000000.0
2009-03-09 11:02:00,1.4657,1.4657,1.4656,1.46565,115600000.0
2009-03-09 11:03:00,1.46565,1.46575,1.4654,1.46555,149800000.0
2009-03-09 11:04:00,1.4655,1.46555,1.46455,1.4646,261500000.0
2009-03-09 11:05:00,1.4647,1.465,1.46455,1.46495,213500000.0
2009-03-09 11:06:00,1.465,1.46515,1.46425,1.46435,255800000.0
2009-03-09 11:07:00,1.46435,1.4644,1.4641,1.46415,159000000.0
2009-03-09 11:08:00,1.4642,1.4642,1.4637,1.4639,222600000.0
2009-03-09 11:09:00,1.4639,1.46455,1.4639,1.46435,124800000.0
2009-03-09 11:10:00,1.46435,1.46435,1.4634,1.4637,189600000.0
2009-03-09 11:11:00,1.46385,1.4639,1.4635,1.46365,303600000.0
2009-03-09 11:12:00,1.46365,1.4637,1.46325,1.4634,217800000.0
2009-03-09 11:13:00,1.4634,1.46435,1.46335,1.46395,307400000.0
2009-03-09 11:14:00,1.46395,1.46475,1.46395,1.46475,231800000.0
2009-03-09 11:15:00,1.46465,1.46465,1.4637,1.4637,387600000.0
2009-03-09 11:16:00,1.4638,1.4641,1.4637,1.46385,274400000.0
2009-03-09 11:17:00,1.46385,1.46395,1.4636,1.4638,239200000.0
2009-03-09 11:18:00,1.46405,1.4642,1.46365,1.46405,207800000.0
2009-03-09 11:19:00,1.4641,1.4642,1.46375,1.4641,308399999.0
2009-03-09 11:20:00,1.4641,1.4642,1.46395,1.464,233599997.0
2009-03-09 11:21:00,1.464,1.4643,1.464,1.4643,107800000.0
2009-03-09 11:22:00,1.4643,1.4644,1.46385,1.464,392400000.0
2009-03-09 11:23:00,1.46405,1.46465,1.4639,1.4644,303800000.0
2009-03-09 11:24:00,1.4644,1.46465,1.4644,1.4646,162600000.0
2009-03-09 11:25:00,1.4646,1.4646,1.4643,1.4644,207400000.0
2009-03-09 11:26:00,1.4644,1.46445,1.4643,1.4643,67400000.0
2009-03-09 11:27:00,1.4643,1.4644,1.46415,1.4642,277600000.0
2009-03-09 11:28:00,1.46415,1.4643,1.46415,1.4643,134400000.0
2009-03-09 11:29:00,1.4643,1.4643,1.4639,1.4639,223600000.0
2009-03-09 11:30:00,1.4639,1.46395,1.4635,1.46375,268400000.0
2009-03-09 11:31:00,1.46375,1.46425,1.46375,1.4639,99000000.0
2009-03-09 11:32:00,1.46395,1.4643,1.4638,1.4638,59600000.0
2009-03-09 11:33:00,1.46385,1.46385,1.4633,1.4633,180400000.0
2009-03-09 11:34:00,1.46335,1.46335,1.46275,1.46295,134400000.0
2009-03-09 11:35:00,1.46305,1.4632,1.463,1.463,121200000.0
2009-03-09 11:36:00,1.463,1.4631,1.4624,1.4628,165400000.0
2009-03-09 11:37:00,1.46295,1.46305,1.4629,1.46305,88800000.0
2009-03-09 11:38:00,1.463,1.46375,1.4628,1.46375,192400000.0
2009-03-09 11:39:00,1.4637,1.4638,1.46355,1.4636,133800000.0
2009-03-09 11:40:00,1.4636,1.4638,1.4636,1.4637,148000000.0
2009-03-09 11:41:00,1.4637,1.46385,1.46365,1.46375,68800000.0
2009-03-09 11:42:00,1.46375,1.46415,1.46375,1.46395,129400000.0
2009-03-09 11:43:00,1.46395,1.46425,1.46395,1.46405,76000000.0
2009-03-09 11:44:00,1.46405,1.4642,1.4635,1.4635,121000000.0
2009-03-09 11:45:00,1.4635,1.46365,1.46325,1.4634,163200000.0
2009-03-09 11:46:00,1.4634,1.4634,1.46245,1.46255,294600000.0
2009-03-09 11:47:00,1.46265,1.46285,1.4624,1.4626,269600000.0
2009-03-09 11:48:00,1.4626,1.4626,1.4621,1.4622,335399999.0
2009-03-09 11:49:00,1.4622,1.46225,1.46165,1.4617,305600000.0
2009-03-09 11:50:00,1.4617,1.4622,1.46155,1.46205,349200000.0
2009-03-09 11:51:00,1.46195,1.4625,1.46165,1.4625,385800001.0
2009-03-09 11:52:00,1.4626,1.4628,1.4624,1.46265,350199998.0
2009-03-09 11:53:00,1.46265,1.4627,1.46235,1.4625,337800000.0
2009-03-09 11:54:00,1.46255,1.4628,1.4625,1.46265,156800000.0
2009-03-09 11:55:00,1.46265,1.46305,1.4624,1.4627,471800000.0
2009-03-09 11:56:00,1.4628,1.4632,1.4628,1.4631,265599998.0
2009-03-09 11:57:00,1.4631,1.46335,1.4627,1.4627,289800000.0
2009-03-09 11:58:00,1.4627,1.46285,1.4621,1.46225,240800000.0
2009-03-09 11:59:00,1.46235,1.46255,1.46235,1.46235,77600000.0
2009-03-09 12:00:00,1.4624,1.46275,1.46235,1.4627,172600000.0
2009-03-09 12:01:00,1.4628,1.4634,1.4625,1.46255,255000000.0
2009-03-09 12:02:00,1.46255,1.4626,1.46205,1.4621,250399999.0
2009-03-09 12:03:00,1.4621,1.4625,1.462,1.4625,246800000.0
2009-03-09 12:04:00,1.4625,1.4626,1.4624,1.4626,67600000.0
2009-03-09 12:05:00,1.4626,1.4627,1.4625,1.46265,76000000.0
2009-03-09 12:06:00,1.46255,1.46275,1.46255,1.4627,144800000.0
2009-03-09 12:07:00,1.4627,1.463,1.46255,1.4629,241800000.0
2009-03-09 12:08:00,1.46295,1.46325,1.4629,1.46305,257600001.0
2009-03-09 12:09:00,1.46305,1.46355,1.463,1.46305,308000000.0
2009-03-09 12:10:00,1.46305,1.4632,1.46285,1.46305,167999999.0
2009-03-09 12:11:00,1.46305,1.4635,1.46295,1.46315,355800000.0
2009-03-09 12:12:00,1.4632,1.46335,1.46305,1.4633,126400000.0
2009-03-09 12:13:00,1.46335,1.4634,1.463,1.463,118000000.0
2009-03-09 12:14:00,1.4632,1.4636,1.46305,1.4632,207799999.0
2009-03-09 12:15:00,1.46325,1.4642,1.4631,1.4642,190000000.0
2009-03-09 12:16:00,1.4641,1.4643,1.4639,1.46395,316000000.0
2009-03-09 12:17:00,1.464,1.4653,1.464,1.46515,282200000.0
2009-03-09 12:18:00,1.46515,1.46525,1.46475,1.4648,352200000.0
2009-03-09 12:19:00,1.4648,1.46495,1.4645,1.4647,256799999.0
2009-03-09 12:20:00,1.4647,1.4652,1.4647,1.465,175600000.0
2009-03-09 12:21:00,1.4651,1.4651,1.46485,1.46485,135399999.0
2009-03-09 12:22:00,1.465,1.465,1.4649,1.4649,53800000.0
2009-03-09 12:23:00,1.4649,1.465,1.4647,1.4649,201800000.0
2009-03-09 12:24:00,1.465,1.46505,1.4646,1.4649,280000000.0
2009-03-09 12:25:00,1.4649,1.46495,1.46445,1.4648,262800001.0
2009-03-09 12:26:00,1.4648,1.46515,1.46475,1.4651,233599999.0
2009-03-09 12:27:00,1.4651,1.4653,1.4649,1.46525,191000000.0
2009-03-09 12:28:00,1.46525,1.4654,1.46515,1.46525,136400000.0
2009-03-09 12:29:00,1.46525,1.46535,1.46495,1.4651,157400001.0
2009-03-09 12:30:00,1.465,1.46535,1.4648,1.4653,200600000.0
2009-03-09 12:31:00,1.4653,1.4654,1.4651,1.4653,159200001.0
2009-03-09 12:32:00,1.46515,1.4655,1.465,1.4655,139800000.0
2009-03-09 12:33:00,1.4655,1.46555,1.4653,1.46545,328200001.0
2009-03-09 12:34:00,1.46535,1.46545,1.4645,1.4645,211600000.0
2009-03-09 12:35:00,1.4645,1.46455,1.46435,1.46435,221400000.0
2009-03-09 12:36:00,1.4644,1.4644,1.464,1.4641,121599999.0
2009-03-09 12:37:00,1.4641,1.4641,1.4638,1.4639,275800000.0
2009-03-09 12:38:00,1.4639,1.46485,1.4637,1.46485,167200000.0
2009-03-09 12:39:00,1.46485,1.4649,1.4637,1.4638,320000000.0
2009-03-09 12:40:00,1.46385,1.46405,1.46345,1.46365,470000000.0
2009-03-09 12:41:00,1.4637,1.4645,1.4636,1.4644,336200000.0
2009-03-09 12:42:00,1.46455,1.4648,1.464,1.46445,306799999.0
2009-03-09 12:43:00,1.4645,1.46495,1.4643,1.4647,264200000.0
2009-03-09 12:44:00,1.4647,1.46475,1.46425,1.4644,182200000.0
2009-03-09 12:45:00,1.4643,1.4644,1.46375,1.464,298500001.0
2009-03-09 12:46:00,1.464,1.4644,1.46375,1.46385,372400000.0
2009-03-09 12:47:00,1.46385,1.46385,1.46295,1.46305,336999999.0
2009-03-09 12:48:00,1.4632,1.46335,1.46285,1.4629,298800000.0
2009-03-09 12:49:00,1.463,1.4636,1.4628,1.46335,356200001.0
2009-03-09 12:50:00,1.4634,1.4636,1.4631,1.4632,178399998.0
2009-03-09 12:51:00,1.4632,1.4633,1.46295,1.463,228200001.0
2009-03-09 12:52:00,1.463,1.4632,1.46295,1.46305,210799999.0
2009-03-09 12:53:00,1.46305,1.46305,1.4629,1.46295,256400001.0
2009-03-09 12:54:00,1.46295,1.4632,1.46295,1.46305,140600000.0
2009-03-09 12:55:00,1.46305,1.4632,1.463,1.46305,134000000.0
2009-03-09 12:56:00,1.46305,1.46315,1.4628,1.4629,81200000.0
2009-03-09 12:57:00,1.46305,1.4633,1.46305,1.4633,91800000.0
2009-03-09 12:58:00,1.46325,1.46355,1.4632,1.46335,284000000.0
2009-03-09 12:59:00,1.46345,1.46365,1.4633,1.46345,108800000.0
2009-03-09 13:00:00,1.46345,1.46375,1.46335,1.4637,283400000.0
2009-03-09 13:01:00,1.4637,1.46435,1.46355,1.4641,307000000.0
2009-03-09 13:02:00,1.4641,1.4641,1.46345,1.4636,349199998.0
2009-03-09 13:03:00,1.46365,1.4638,1.4632,1.46345,392700000.0
2009-03-09 13:04:00,1.46335,1.46355,1.46305,1.46355,352999999.0
2009-03-09 13:05:00,1.4636,1.46505,1.4635,1.4647,499000000.0
2009-03-09 13:06:00,1.4646,1.4651,1.4639,1.46505,334999999.0
2009-03-09 13:07:00,1.46505,1.4652,1.46455,1.4646,439199998.0
2009-03-09 13:08:00,1.46465,1.4647,1.46405,1.46425,417199999.0
2009-03-09 13:09:00,1.4642,1.46485,1.46405,1.46475,300600000.0
2009-03-09 13:10:00,1.4647,1.46505,1.4644,1.46485,189600000.0
2009-03-09 13:11:00,1.4649,1.46505,1.4647,1.46485,196200000.0
2009-03-09 13:12:00,1.46505,1.4652,1.46465,1.4649,195400000.0
2009-03-09 13:13:00,1.4649,1.46495,1.46475,1.46495,162200001.0
2009-03-09 13:14:00,1.46495,1.4651,1.4649,1.46505,113000000.0
2009-03-09 13:15:00,1.46505,1.46505,1.46475,1.465,261800001.0
2009-03-09 13:16:00,1.4649,1.46495,1.46465,1.46485,192800000.0
2009-03-09 13:17:00,1.46485,1.4651,1.46475,1.46505,190800000.0
2009-03-09 13:18:00,1.46505,1.4651,1.4648,1.4649,134200000.0
2009-03-09 13:19:00,1.46475,1.46505,1.4647,1.465,169600000.0
2009-03-09 13:20:00,1.465,1.4655,1.4646,1.4652,608600000.0
2009-03-09 13:21:00,1.46555,1.46555,1.46465,1.46465,233400000.0
2009-03-09 13:22:00,1.46465,1.46515,1.46465,1.465,125600000.0
2009-03-09 13:23:00,1.46495,1.4652,1.4646,1.4646,284000000.0
2009-03-09 13:24:00,1.4646,1.46475,1.4645,1.46455,175000000.0
2009-03-09 13:25:00,1.46465,1.4649,1.4645,1.46465,196800000.0
2009-03-09 13:26:00,1.46465,1.465,1.4645,1.46475,226600000.0
2009-03-09 13:27:00,1.46475,1.46525,1.46455,1.4652,231000000.0
2009-03-09 13:28:00,1.46515,1.46525,1.46405,1.4641,261200000.0
2009-03-09 13:29:00,1.46425,1.46465,1.46405,1.4642,156800000.0
2009-03-09 13:30:00,1.4642,1.46445,1.46415,1.46415,212500000.0
2009-03-09 13:31:00,1.46415,1.4645,1.4641,1.4643,290600000.0
2009-03-09 13:32:00,1.46435,1.4645,1.4642,1.46435,158400000.0
2009-03-09 13:33:00,1.46435,1.46435,1.4642,1.4642,139400000.0
2009-03-09 13:34:00,1.4642,1.4645,1.4641,1.4642,189000000.0
2009-03-09 13:35:00,1.4642,1.4642,1.464,1.464,120800000.0
2009-03-09 13:36:00,1.464,1.46425,1.464,1.46425,166000000.0
2009-03-09 13:37:00,1.46425,1.46425,1.4641,1.4641,88800000.0
2009-03-09 13:38:00,1.4641,1.4641,1.46405,1.4641,187800000.0
2009-03-09 13:39:00,1.4641,1.46415,1.4641,1.4641,141600000.0
2009-03-09 13:40:00,1.4641,1.46425,1.46405,1.4641,194200000.0
2009-03-09 13:41:00,1.4641,1.4643,1.4641,1.4642,164600002.0
2009-03-09 13:42:00,1.4643,1.46455,1.46395,1.46395,435399999.0
2009-03-09 13:43:00,1.46395,1.4644,1.46385,1.46415,175300000.0
2009-03-09 13:44:00,1.4643,1.4644,1.4643,1.46435,70600000.0
2009-03-09 13:45:00,1.4643,1.46435,1.46395,1.4642,160000000.0
2009-03-09 13:46:00,1.46415,1.46435,1.464,1.4642,203600000.0
2009-03-09 13:47:00,1.4641,1.4641,1.46385,1.46405,116200000.0
2009-03-09 13:48:00,1.464,1.464,1.4632,1.46325,104200000.0
2009-03-09 13:49:00,1.46315,1.4633,1.46315,1.46315,64000000.0
2009-03-09 13:50:00,1.4633,1.4633,1.46315,1.4632,16000000.0
2009-03-09 13:51:00,1.46325,1.4633,1.4631,1.4632,123400000.0
2009-03-09 13:52:00,1.4633,1.46345,1.46305,1.4632,107200000.0
2009-03-09 13:53:00,1.46315,1.4634,1.46315,1.4633,72800000.0
2009-03-09 13:54:00,1.46315,1.4633,1.46295,1.46315,196400000.0
2009-03-09 13:55:00,1.46305,1.4633,1.46295,1.4632,100200000.0
2009-03-09 13:56:00,1.4632,1.4634,1.46315,1.4634,88000000.0
2009-03-09 13:57:00,1.46345,1.4636,1.46315,1.4633,191000000.0
2009-03-09 13:58:00,1.4633,1.46335,1.46315,1.4632,152800000.0
2009-03-09 13:59:00,1.4632,1.4633,1.46295,1.4631,218400000.0
2009-03-09 14:00:00,1.46375,1.4639,1.46325,1.4635,190500000.0
2009-03-09 14:01:00,1.46355,1.4638,1.4635,1.46365,229000000.0
2009-03-09 14:02:00,1.46365,1.46365,1.4633,1.4634,225800000.0
2009-03-09 14:03:00,1.4635,1.46375,1.4633,1.4636,183200000.0
2009-03-09 14:04:00,1.4636,1.4637,1.46305,1.4632,235200000.0
2009-03-09 14:05:00,1.4632,1.46325,1.4627,1.463,440600000.0
2009-03-09 14:06:00,1.46295,1.4635,1.46295,1.46325,241400000.0
2009-03-09 14:07:00,1.4632,1.46335,1.46315,1.4632,185200000.0
2009-03-09 14:08:00,1.4632,1.4634,1.46315,1.46325,135600000.0
2009-03-09 14:09:00,1.46325,1.46345,1.4631,1.4634,114400000.0
2009-03-09 14:10:00,1.46335,1.46345,1.4633,1.46335,85600000.0
2009-03-09 14:11:00,1.46335,1.46355,1.4633,1.4635,99800000.0
2009-03-09 14:12:00,1.4635,1.4639,1.46345,1.4639,120600000.0
2009-03-09 14:13:00,1.46385,1.46385,1.4635,1.4636,211400000.0
2009-03-09 14:14:00,1.4635,1.4639,1.4635,1.4639,145800000.0
2009-03-09 14:15:00,1.4639,1.46405,1.46365,1.464,154600000.0
2009-03-09 14:16:00,1.464,1.464,1.4637,1.4638,143800000.0
2009-03-09 14:17:00,1.4638,1.464,1.4637,1.4637,168200000.0
2009-03-09 14:18:00,1.46385,1.4641,1.46375,1.46395,151800000.0
2009-03-09 14:19:00,1.464,1.46405,1.46355,1.46365,97400000.0
2009-03-09 14:20:00,1.46365,1.4641,1.46365,1.4637,267200000.0
2009-03-09 14:21:00,1.46365,1.46365,1.4634,1.46345,152000000.0
2009-03-09 14:22:00,1.46345,1.46405,1.4633,1.4639,352200000.0
2009-03-09 14:23:00,1.46395,1.46405,1.4637,1.46395,190200000.0
2009-03-09 14:24:00,1.46395,1.46395,1.4637,1.46385,104800000.0
2009-03-09 14:25:00,1.46385,1.46405,1.4635,1.4636,206800000.0
2009-03-09 14:26:00,1.4636,1.4639,1.46345,1.46365,142800000.0
2009-03-09 14:27:00,1.4636,1.46375,1.46335,1.46355,176200000.0
2009-03-09 14:28:00,1.46355,1.46385,1.46345,1.4635,101000000.0
2009-03-09 14:29:00,1.4636,1.4637,1.46345,1.46355,177600000.0
2009-03-09 14:30:00,1.4637,1.46405,1.4635,1.46405,185400000.0
2009-03-09 14:31:00,1.46395,1.4652,1.4639,1.4649,251800000.0
2009-03-09 14:32:00,1.46485,1.465,1.46435,1.46445,263600000.0
2009-03-09 14:33:00,1.46455,1.46475,1.46435,1.46455,161200000.0
2009-03-09 14:34:00,1.46455,1.4649,1.4645,1.4646,184000000.0
2009-03-09 14:35:00,1.4646,1.46465,1.4645,1.46455,92400000.0
2009-03-09 14:36:00,1.46455,1.46495,1.4645,1.46475,172400000.0
2009-03-09 14:37:00,1.46465,1.46485,1.4646,1.46475,158000000.0
2009-03-09 14:38:00,1.46475,1.4651,1.46475,1.4648,288000000.0
2009-03-09 14:39:00,1.4648,1.46505,1.4647,1.465,213600000.0
2009-03-09 14:40:00,1.46505,1.46505,1.46465,1.46495,281000000.0
2009-03-09 14:41:00,1.465,1.4654,1.46495,1.4652,118200000.0
2009-03-09 14:42:00,1.4652,1.46525,1.4648,1.465,187600000.0
2009-03-09 14:43:00,1.465,1.4654,1.465,1.4652,310400000.0
2009-03-09 14:44:00,1.46525,1.4654,1.4648,1.46505,250000000.0
2009-03-09 14:45:00,1.465,1.4661,1.4649,1.4655,313200000.0
2009-03-09 14:46:00,1.4655,1.4656,1.4647,1.4648,263400000.0
2009-03-09 14:47:00,1.4649,1.46565,1.4647,1.4656,237400000.0
2009-03-09 14:48:00,1.4656,1.4657,1.46485,1.46505,203000000.0
2009-03-09 14:49:00,1.465,1.4655,1.4647,1.46535,191800000.0
2009-03-09 14:50:00,1.46535,1.46605,1.46535,1.4659,284400000.0
2009-03-09 14:51:00,1.46595,1.4665,1.4658,1.4665,427200000.0
2009-03-09 14:52:00,1.4665,1.467,1.4664,1.467,325600000.0
2009-03-09 14:53:00,1.46705,1.4671,1.4663,1.4663,287800000.0
2009-03-09 14:54:00,1.46635,1.4664,1.46585,1.466,234800000.0
2009-03-09 14:55:00,1.466,1.46655,1.4659,1.46655,223600000.0
2009-03-09 14:56:00,1.46655,1.46685,1.46645,1.46665,301000000.0
2009-03-09 14:57:00,1.46665,1.46685,1.4664,1.4664,256600000.0
2009-03-09 14:58:00,1.46645,1.4671,1.46645,1.4667,317800000.0
2009-03-09 14:59:00,1.4667,1.46685,1.46665,1.4667,256800000.0
2009-03-09 15:00:00,1.4667,1.467,1.4666,1.4667,350600000.0
2009-03-09 15:01:00,1.4667,1.46705,1.46665,1.4668,219800000.0
2009-03-09 15:02:00,1.46685,1.4669,1.46605,1.46605,277800000.0
2009-03-09 15:03:00,1.46605,1.46635,1.46595,1.4661,130400000.0
2009-03-09 15:04:00,1.4661,1.46665,1.4661,1.46665,138800000.0
2009-03-09 15:05:00,1.4665,1.46675,1.46645,1.46655,147800000.0
2009-03-09 15:06:00,1.4665,1.46695,1.46625,1.46685,208000000.0
2009-03-09 15:07:00,1.4668,1.46685,1.4665,1.4666,168200000.0
2009-03-09 15:08:00,1.4666,1.4667,1.46645,1.4666,254800000.0
2009-03-09 15:09:00,1.4666,1.46695,1.4665,1.46685,212200000.0
2009-03-09 15:10:00,1.46685,1.46705,1.4667,1.46685,277600000.0
2009-03-09 15:11:00,1.46685,1.467,1.46675,1.467,315600000.0
2009-03-09 15:12:00,1.467,1.46705,1.46665,1.4667,354800000.0
2009-03-09 15:13:00,1.46665,1.4668,1.4664,1.4667,448600000.0
2009-03-09 15:14:00,1.4668,1.4673,1.4667,1.4673,272000000.0
2009-03-09 15:15:00,1.4673,1.46745,1.46705,1.4673,314800000.0
2009-03-09 15:16:00,1.4673,1.4674,1.46715,1.46735,283000000.0
2009-03-09 15:17:00,1.46735,1.4676,1.4672,1.4674,253000000.0
2009-03-09 15:18:00,1.4674,1.4675,1.467,1.4673,229800000.0
2009-03-09 15:19:00,1.46715,1.46735,1.46705,1.4672,374400000.0
2009-03-09 15:20:00,1.4672,1.4673,1.46685,1.4669,256400000.0
2009-03-09 15:21:00,1.4669,1.4671,1.4665,1.46655,325200000.0
2009-03-09 15:22:00,1.46655,1.4667,1.46645,1.4667,210800000.0
2009-03-09 15:23:00,1.46675,1.4668,1.4665,1.4666,121600000.0
2009-03-09 15:24:00,1.4666,1.46685,1.46655,1.4667,229000000.0
2009-03-09 15:25:00,1.4667,1.4671,1.4667,1.4668,337000000.0
2009-03-09 15:26:00,1.4668,1.46715,1.4667,1.4671,201200000.0
2009-03-09 15:27:00,1.4671,1.46755,1.4671,1.4673,229400000.0
2009-03-09 15:28:00,1.4673,1.4676,1.467,1.467,322600000.0
2009-03-09 15:29:00,1.46715,1.4672,1.4668,1.4669,140600000.0
2009-03-09 15:30:00,1.4669,1.4675,1.4669,1.4674,287000000.0
2009-03-09 15:31:00,1.4675,1.4678,1.4673,1.46765,400600000.0
2009-03-09 15:32:00,1.4676,1.4678,1.4673,1.4673,311600000.0
2009-03-09 15:33:00,1.4673,1.46765,1.46725,1.46765,324400000.0
2009-03-09 15:34:00,1.4677,1.4683,1.4674,1.46755,374400000.0
2009-03-09 15:35:00,1.4675,1.4678,1.4673,1.4675,350000000.0
2009-03-09 15:36:00,1.4676,1.4678,1.46745,1.46755,391200000.0
2009-03-09 15:37:00,1.4676,1.4678,1.46725,1.4678,316200000.0
2009-03-09 15:38:00,1.46785,1.4682,1.46765,1.4679,300000000.0
2009-03-09 15:39:00,1.46795,1.4682,1.46765,1.46805,371000000.0
2009-03-09 15:40:00,1.46805,1.4682,1.4678,1.46805,282000000.0
2009-03-09 15:41:00,1.4681,1.46865,1.4681,1.46845,367800000.0
2009-03-09 15:42:00,1.46855,1.4687,1.4679,1.4681,238900000.0
2009-03-09 15:43:00,1.46805,1.4686,1.46785,1.4682,261600000.0
2009-03-09 15:44:00,1.4681,1.46835,1.46795,1.46815,327400000.0
2009-03-09 15:45:00,1.46805,1.4684,1.468,1.46805,357800000.0
2009-03-09 15:46:00,1.468,1.4687,1.468,1.46855,321600000.0
2009-03-09 15:47:00,1.46855,1.4688,1.46835,1.4688,215400000.0
2009-03-09 15:48:00,1.46875,1.469,1.4686,1.469,298000000.0
2009-03-09 15:49:00,1.46895,1.4692,1.4687,1.46915,275000000.0
2009-03-09 15:50:00,1.4692,1.4693,1.469,1.46915,356400000.0
2009-03-09 15:51:00,1.46915,1.4696,1.4691,1.4695,285200000.0
2009-03-09 15:52:00,1.4694,1.46965,1.46935,1.46955,238000000.0
2009-03-09 15:53:00,1.4695,1.4699,1.46945,1.4699,382200001.0
2009-03-09 15:54:00,1.4699,1.4707,1.4697,1.46975,334600000.0
2009-03-09 15:55:00,1.46975,1.47055,1.46975,1.4705,353800000.0
2009-03-09 15:56:00,1.4705,1.4715,1.47045,1.4706,431000000.0
2009-03-09 15:57:00,1.47065,1.4709,1.47035,1.4704,265800000.0
2009-03-09 15:58:00,1.4704,1.4705,1.46975,1.47,294600000.0
2009-03-09 15:59:00,1.46995,1.47035,1.46995,1.4701,233400000.0
2009-03-09 16:00:00,1.4701,1.47055,1.46975,1.46975,356900000.0
2009-03-09 16:01:00,1.46975,1.4699,1.4696,1.46965,178800000.0
2009-03-09 16:02:00,1.4696,1.46995,1.46945,1.4698,408200000.0
2009-03-09 16:03:00,1.4698,1.4706,1.4698,1.4704,389500000.0
2009-03-09 16:04:00,1.47045,1.47105,1.4703,1.47055,335800001.0
2009-03-09 16:05:00,1.4706,1.47115,1.4706,1.47105,321000000.0
2009-03-09 16:06:00,1.4711,1.4713,1.4708,1.4713,322400000.0
2009-03-09 16:07:00,1.47135,1.47175,1.47005,1.4701,412600000.0
2009-03-09 16:08:00,1.47015,1.47065,1.46995,1.4704,264500000.0
2009-03-09 16:09:00,1.47035,1.47045,1.46995,1.47015,201400000.0
2009-03-09 16:10:00,1.47015,1.47045,1.47005,1.47035,158600000.0
2009-03-09 16:11:00,1.47045,1.4711,1.47035,1.471,154400000.0
2009-03-09 16:12:00,1.471,1.4711,1.47075,1.4709,177400000.0
2009-03-09 16:13:00,1.471,1.47125,1.47085,1.4711,205800000.0
2009-03-09 16:14:00,1.4711,1.47115,1.4706,1.4707,293000000.0
2009-03-09 16:15:00,1.47075,1.4708,1.4702,1.4704,163200000.0
2009-03-09 16:16:00,1.4704,1.47055,1.47015,1.4703,189200000.0
2009-03-09 16:17:00,1.4703,1.4709,1.47025,1.4705,269400000.0
2009-03-09 16:18:00,1.47045,1.4707,1.47025,1.4703,302200000.0
2009-03-09 16:19:00,1.47045,1.47065,1.46975,1.46995,464000000.0
2009-03-09 16:20:00,1.4699,1.47035,1.46965,1.46965,331000000.0
2009-03-09 16:21:00,1.4698,1.4698,1.4687,1.46895,391400000.0
2009-03-09 16:22:00,1.46895,1.4691,1.4685,1.4689,295800000.0
2009-03-09 16:23:00,1.469,1.4691,1.46865,1.4687,279200000.0
2009-03-09 16:24:00,1.46865,1.4692,1.46865,1.46875,303000000.0
2009-03-09 16:25:00,1.4689,1.4689,1.46835,1.4688,363400000.0
2009-03-09 16:26:00,1.46875,1.4688,1.46835,1.4687,401200000.0
2009-03-09 16:27:00,1.46865,1.4693,1.4686,1.4691,431200000.0
2009-03-09 16:28:00,1.4691,1.46975,1.469,1.4695,405200002.0
2009-03-09 16:29:00,1.46945,1.46965,1.469,1.46905,351200001.0
2009-03-09 16:30:00,1.469,1.4693,1.46885,1.4689,393000000.0
2009-03-09 16:31:00,1.46885,1.4691,1.4688,1.4689,303999998.0
2009-03-09 16:32:00,1.4689,1.469,1.46855,1.4688,350600000.0
2009-03-09 16:33:00,1.46885,1.469,1.46865,1.4689,360200000.0
2009-03-09 16:34:00,1.4689,1.4689,1.46845,1.4687,303600000.0
2009-03-09 16:35:00,1.4687,1.46895,1.4686,1.46885,344800000.0
2009-03-09 16:36:00,1.4688,1.4688,1.4682,1.46825,360200000.0
2009-03-09 16:37:00,1.46815,1.4686,1.4681,1.4685,330200000.0
2009-03-09 16:38:00,1.4685,1.4685,1.46795,1.4683,310400000.0
2009-03-09 16:39:00,1.4683,1.4685,1.46715,1.46755,403500000.0
2009-03-09 16:40:00,1.4675,1.4679,1.4673,1.46785,218200000.0
2009-03-09 16:41:00,1.4678,1.468,1.4678,1.4679,282600000.0
2009-03-09 16:42:00,1.46785,1.46815,1.46775,1.4681,463200000.0
2009-03-09 16:43:00,1.46805,1.46845,1.468,1.4682,317200000.0
2009-03-09 16:44:00,1.46825,1.46855,1.46795,1.46845,219400000.0
2009-03-09 16:45:00,1.46845,1.46865,1.4673,1.4674,454799999.0
2009-03-09 16:46:00,1.46735,1.4678,1.46735,1.4676,373600000.0
2009-03-09 16:47:00,1.4676,1.4676,1.46695,1.4671,253200000.0
2009-03-09 16:48:00,1.4671,1.4674,1.4671,1.4672,241600000.0
2009-03-09 16:49:00,1.4672,1.4672,1.4671,1.4671,235800000.0
2009-03-09 16:50:00,1.4671,1.4672,1.46685,1.467,133200000.0
2009-03-09 16:51:00,1.4669,1.46745,1.4669,1.4674,189400000.0
2009-03-09 16:52:00,1.4674,1.4675,1.46705,1.4675,247000000.0
2009-03-09 16:53:00,1.4675,1.46755,1.4672,1.46735,319599999.0
2009-03-09 16:54:00,1.4675,1.4675,1.46705,1.46725,201200000.0
2009-03-09 16:55:00,1.4673,1.4673,1.4671,1.4672,139400000.0
2009-03-09 16:56:00,1.4672,1.4672,1.46685,1.4669,140400000.0
2009-03-09 16:57:00,1.467,1.4671,1.4666,1.4667,160400000.0
2009-03-09 16:58:00,1.4667,1.46675,1.46645,1.4666,292400000.0
2009-03-09 16:59:00,1.4666,1.4667,1.46615,1.4662,339900000.0
2009-03-09 17:00:00,1.4662,1.4666,1.4662,1.4666,204800000.0
2009-03-09 17:01:00,1.46655,1.467,1.4662,1.4663,252400000.0
2009-03-09 17:02:00,1.46635,1.4665,1.46625,1.4663,206800000.0
2009-03-09 17:03:00,1.4663,1.46665,1.4662,1.46635,364400000.0
2009-03-09 17:04:00,1.4664,1.4667,1.4663,1.46645,366000000.0
2009-03-09 17:05:00,1.46645,1.4666,1.4664,1.46655,134800000.0
2009-03-09 17:06:00,1.4666,1.4666,1.46635,1.4664,372400000.0
2009-03-09 17:07:00,1.46645,1.46655,1.4664,1.46655,196600000.0
2009-03-09 17:08:00,1.4666,1.46685,1.4665,1.4667,203400000.0
2009-03-09 17:09:00,1.46675,1.467,1.4667,1.4668,271600000.0
2009-03-09 17:10:00,1.4668,1.46715,1.46675,1.4671,268800000.0
2009-03-09 17:11:00,1.46705,1.46705,1.46675,1.4668,191600000.0
2009-03-09 17:12:00,1.4668,1.4668,1.4665,1.4666,182800000.0
2009-03-09 17:13:00,1.46655,1.46685,1.4664,1.4666,278200000.0
2009-03-09 17:14:00,1.4666,1.4667,1.46635,1.46635,301600000.0
2009-03-09 17:15:00,1.46635,1.4667,1.4663,1.4664,237600000.0
2009-03-09 17:16:00,1.46645,1.46665,1.4664,1.46645,200000000.0
2009-03-09 17:17:00,1.4665,1.4665,1.4662,1.4664,211200000.0
2009-03-09 17:18:00,1.4664,1.46725,1.4663,1.4671,316400000.0
2009-03-09 17:19:00,1.4671,1.4675,1.4667,1.46685,219600000.0
2009-03-09 17:20:00,1.4669,1.4671,1.46675,1.467,263400000.0
2009-03-09 17:21:00,1.46695,1.46735,1.4669,1.46725,147200000.0
2009-03-09 17:22:00,1.4673,1.46745,1.46715,1.46735,272800000.0
2009-03-09 17:23:00,1.46735,1.46735,1.46695,1.46715,263800000.0
2009-03-09 17:24:00,1.46715,1.4674,1.467,1.467,366800000.0
2009-03-09 17:25:00,1.467,1.4673,1.467,1.46715,256000000.0
2009-03-09 17:26:00,1.46715,1.4672,1.467,1.467,221200000.0
2009-03-09 17:27:00,1.4671,1.46715,1.46655,1.46655,247600000.0
2009-03-09 17:28:00,1.46655,1.4666,1.46625,1.46635,204600000.0
2009-03-09 17:29:00,1.46635,1.4665,1.4662,1.46635,225800000.0
2009-03-09 17:30:00,1.46635,1.4669,1.46635,1.46655,233100000.0
2009-03-09 17:31:00,1.46665,1.4668,1.4664,1.4665,191600000.0
2009-03-09 17:32:00,1.4665,1.46655,1.4663,1.46635,260000000.0
2009-03-09 17:33:00,1.46645,1.46775,1.46635,1.4677,292000000.0
2009-03-09 17:34:00,1.4677,1.4679,1.4675,1.4679,288400000.0
2009-03-09 17:35:00,1.4679,1.46805,1.4678,1.46795,305200000.0
2009-03-09 17:36:00,1.4679,1.4683,1.4678,1.4683,276400000.0
2009-03-09 17:37:00,1.4684,1.4684,1.4679,1.468,302800000.0
2009-03-09 17:38:00,1.468,1.4683,1.468,1.4683,233000000.0
2009-03-09 17:39:00,1.4683,1.46835,1.46805,1.4681,238800000.0
2009-03-09 17:40:00,1.4682,1.46825,1.46785,1.468,144000000.0
2009-03-09 17:41:00,1.468,1.4685,1.46765,1.46825,197200000.0
2009-03-09 17:42:00,1.46815,1.46835,1.46805,1.4682,296800000.0
2009-03-09 17:43:00,1.4682,1.4682,1.46725,1.4673,375000000.0
2009-03-09 17:44:00,1.4673,1.46775,1.467,1.4676,340000000.0
2009-03-09 17:45:00,1.4676,1.46835,1.4676,1.4681,219600000.0
2009-03-09 17:46:00,1.4681,1.46845,1.4681,1.46845,123200000.0
2009-03-09 17:47:00,1.46845,1.4685,1.4674,1.46755,302599999.0
2009-03-09 17:48:00,1.46755,1.4683,1.46745,1.46825,251400000.0
2009-03-09 17:49:00,1.46825,1.4683,1.46785,1.4682,215000000.0
2009-03-09 17:50:00,1.4682,1.4685,1.4681,1.46835,302400001.0
2009-03-09 17:51:00,1.4684,1.469,1.4683,1.4689,282800000.0
2009-03-09 17:52:00,1.4689,1.46955,1.4686,1.4695,299400000.0
2009-03-09 17:53:00,1.4695,1.4695,1.4686,1.46905,375000000.0
2009-03-09 17:54:00,1.4691,1.46955,1.46905,1.4693,289000000.0
2009-03-09 17:55:00,1.4693,1.4694,1.4688,1.4688,243600000.0
2009-03-09 17:56:00,1.4688,1.4689,1.46825,1.4689,201000000.0
2009-03-09 17:57:00,1.4689,1.4691,1.46855,1.4686,214000000.0
2009-03-09 17:58:00,1.4686,1.46935,1.4685,1.46915,289000000.0
2009-03-09 17:59:00,1.46915,1.4701,1.46915,1.4699,365000000.0
2009-03-09 18:00:00,1.4699,1.4699,1.46935,1.4694,299600000.0
2009-03-09 18:01:00,1.4694,1.4696,1.46925,1.4695,196400000.0
2009-03-09 18:02:00,1.4695,1.47005,1.4694,1.47005,260600000.0
2009-03-09 18:03:00,1.46995,1.47005,1.46945,1.4695,255400000.0
2009-03-09 18:04:00,1.4695,1.4696,1.46935,1.46955,191400000.0
2009-03-09 18:05:00,1.4696,1.4696,1.46885,1.46925,229200001.0
2009-03-09 18:06:00,1.4692,1.46955,1.46895,1.46935,156600000.0
2009-03-09 18:07:00,1.4695,1.46995,1.46945,1.4695,194800000.0
2009-03-09 18:08:00,1.46945,1.4696,1.4688,1.4688,261100000.0
2009-03-09 18:09:00,1.4688,1.4691,1.46875,1.46895,181400000.0
2009-03-09 18:10:00,1.469,1.4691,1.4689,1.4689,113600000.0
2009-03-09 18:11:00,1.4689,1.469,1.46835,1.4685,278600000.0
2009-03-09 18:12:00,1.4685,1.4686,1.4682,1.4683,245300000.0
2009-03-09 18:13:00,1.4683,1.4684,1.46825,1.4683,226600001.0
2009-03-09 18:14:00,1.4683,1.4685,1.4677,1.46845,296500000.0
2009-03-09 18:15:00,1.4686,1.4686,1.468,1.46815,205600000.0
2009-03-09 18:16:00,1.4681,1.4683,1.46775,1.46775,167800000.0
2009-03-09 18:17:00,1.46775,1.4684,1.46775,1.46815,170600000.0
2009-03-09 18:18:00,1.46815,1.46895,1.46815,1.4688,137200000.0
2009-03-09 18:19:00,1.4688,1.46915,1.46855,1.4688,208900000.0
2009-03-09 18:20:00,1.4688,1.46885,1.46795,1.4684,351800000.0
2009-03-09 18:21:00,1.4684,1.4684,1.46765,1.4679,336200000.0
2009-03-09 18:22:00,1.4679,1.4681,1.4675,1.4679,262200000.0
2009-03-09 18:23:00,1.4679,1.468,1.4678,1.4679,203800000.0
2009-03-09 18:24:00,1.4679,1.4681,1.4669,1.467,181400000.0
2009-03-09 18:25:00,1.467,1.4672,1.46655,1.46675,303400000.0
2009-03-09 18:26:00,1.46685,1.4671,1.46675,1.46705,400600000.0
2009-03-09 18:27:00,1.46695,1.46725,1.4669,1.4672,93200000.0
2009-03-09 18:28:00,1.4672,1.4672,1.4669,1.46705,165800000.0
2009-03-09 18:29:00,1.46705,1.4673,1.467,1.467,99400000.0
2009-03-09 18:30:00,1.467,1.46705,1.4666,1.46695,266400001.0
2009-03-09 18:31:00,1.46695,1.467,1.4666,1.4666,209000000.0
2009-03-09 18:32:00,1.4666,1.4667,1.4665,1.46655,91200000.0
2009-03-09 18:33:00,1.46655,1.4669,1.46655,1.46665,58800000.0
2009-03-09 18:34:00,1.46665,1.4668,1.46665,1.46665,43600000.0
2009-03-09 18:35:00,1.46665,1.4668,1.46655,1.46665,110800000.0
2009-03-09 18:36:00,1.4668,1.4668,1.46645,1.46675,120400001.0
2009-03-09 18:37:00,1.46675,1.46685,1.46675,1.46675,52200000.0
2009-03-09 18:38:00,1.4667,1.46675,1.46655,1.46665,58400000.0
2009-03-09 18:39:00,1.46655,1.46665,1.4663,1.4663,116000000.0
2009-03-09 18:40:00,1.46635,1.46635,1.46605,1.46615,115400000.0
2009-03-09 18:41:00,1.4662,1.4665,1.4662,1.4665,64400000.0
2009-03-09 18:42:00,1.4665,1.4665,1.46605,1.4661,123400000.0
2009-03-09 18:43:00,1.4661,1.4664,1.46605,1.46615,114500000.0
2009-03-09 18:44:00,1.4662,1.46665,1.46615,1.46645,121200000.0
2009-03-09 18:45:00,1.4664,1.4665,1.4661,1.46645,143000000.0
2009-03-09 18:46:00,1.46655,1.46655,1.46635,1.46635,148200000.0
2009-03-09 18:47:00,1.4663,1.4665,1.4662,1.4664,229200000.0
2009-03-09 18:48:00,1.46645,1.4665,1.46635,1.4664,94000000.0
2009-03-09 18:49:00,1.4664,1.46665,1.4663,1.46655,98200000.0
2009-03-09 18:50:00,1.4665,1.4668,1.4665,1.46665,70000000.0
2009-03-09 18:51:00,1.4668,1.46725,1.4668,1.4671,111400000.0
2009-03-09 18:52:00,1.467,1.4672,1.46695,1.46705,140800000.0
2009-03-09 18:53:00,1.46705,1.46715,1.46705,1.4671,85600000.0
2009-03-09 18:54:00,1.46715,1.46715,1.467,1.467,47800000.0
2009-03-09 18:55:00,1.46705,1.46715,1.467,1.46705,79200000.0
2009-03-09 18:56:00,1.46705,1.46725,1.467,1.46715,59400000.0
2009-03-09 18:57:00,1.4673,1.4678,1.46715,1.46775,128200000.0
2009-03-09 18:58:00,1.46785,1.46795,1.46745,1.46755,132600000.0
2009-03-09 18:59:00,1.46755,1.4677,1.46755,1.4677,57400000.0
2009-03-09 19:00:00,1.46765,1.4677,1.46755,1.4676,66800000.0
2009-03-09 19:01:00,1.4676,1.46765,1.4675,1.4675,83600000.0
2009-03-09 19:02:00,1.4675,1.46765,1.4675,1.4675,73200000.0
2009-03-09 19:03:00,1.4675,1.46765,1.4675,1.4675,80400000.0
2009-03-09 19:04:00,1.4675,1.4675,1.4675,1.4675,81000000.0
2009-03-09 19:05:00,1.4675,1.4675,1.4666,1.4669,329400000.0
2009-03-09 19:06:00,1.4669,1.4669,1.46575,1.46585,245400000.0
2009-03-09 19:07:00,1.46585,1.466,1.4655,1.466,174000000.0
2009-03-09 19:08:00,1.466,1.466,1.466,1.466,40800000.0
2009-03-09 19:09:00,1.466,1.4663,1.466,1.4663,76200000.0
2009-03-09 19:10:00,1.4663,1.4663,1.466,1.466,141600000.0
2009-03-09 19:11:00,1.466,1.4661,1.466,1.466,33400000.0
2009-03-09 19:12:00,1.46585,1.466,1.4657,1.4657,131400000.0
2009-03-09 19:13:00,1.4657,1.46585,1.4657,1.46585,102800000.0
2009-03-09 19:14:00,1.46585,1.46625,1.4658,1.4662,70800000.0
2009-03-09 19:15:00,1.4662,1.46625,1.466,1.4662,103400000.0
2009-03-09 19:16:00,1.4661,1.4661,1.46565,1.4657,222200000.0
2009-03-09 19:17:00,1.4658,1.466,1.4657,1.4657,119600000.0
2009-03-09 19:18:00,1.4657,1.4659,1.4657,1.4659,59600000.0
2009-03-09 19:19:00,1.46575,1.46595,1.46575,1.4659,51400000.0
2009-03-09 19:20:00,1.4659,1.4661,1.4659,1.466,83200000.0
2009-03-09 19:21:00,1.466,1.466,1.4659,1.4659,138000000.0
2009-03-09 19:22:00,1.4658,1.4658,1.4657,1.4657,69600000.0
2009-03-09 19:23:00,1.46565,1.46575,1.46505,1.4651,140400000.0
2009-03-09 19:24:00,1.46485,1.46485,1.4645,1.4645,166400000.0
2009-03-09 19:25:00,1.4645,1.4648,1.46445,1.4647,121600000.0
2009-03-09 19:26:00,1.4647,1.46475,1.4646,1.4647,53600000.0
2009-03-09 19:27:00,1.4647,1.4647,1.46455,1.46455,22200000.0
2009-03-09 19:28:00,1.4645,1.4646,1.46425,1.46425,90200000.0
2009-03-09 19:29:00,1.46425,1.4646,1.46425,1.4645,51200000.0
2009-03-09 19:30:00,1.4645,1.46465,1.4645,1.4645,138800000.0
2009-03-09 19:31:00,1.4645,1.46455,1.46315,1.46375,208600000.0
2009-03-09 19:32:00,1.4638,1.46405,1.4638,1.46395,116800000.0
2009-03-09 19:33:00,1.4639,1.464,1.4637,1.46375,104800000.0
2009-03-09 19:34:00,1.4637,1.46415,1.4637,1.4641,215800000.0
2009-03-09 19:35:00,1.4641,1.46445,1.4638,1.4644,181000000.0
2009-03-09 19:36:00,1.4644,1.46465,1.46435,1.46435,45400000.0
2009-03-09 19:37:00,1.4644,1.4646,1.46435,1.4644,92600000.0
2009-03-09 19:38:00,1.46435,1.46445,1.4643,1.4643,145800000.0
2009-03-09 19:39:00,1.4643,1.4644,1.4642,1.4642,135600000.0
2009-03-09 19:40:00,1.4642,1.46425,1.464,1.46415,162000000.0
2009-03-09 19:41:00,1.4642,1.46425,1.4641,1.4641,126400000.0
2009-03-09 19:42:00,1.4641,1.4641,1.46395,1.46405,117600000.0
2009-03-09 19:43:00,1.464,1.4641,1.46335,1.4635,209000000.0
2009-03-09 19:44:00,1.4635,1.46375,1.4635,1.4636,111600000.0
2009-03-09 19:45:00,1.4636,1.4637,1.4636,1.4636,62400000.0
2009-03-09 19:46:00,1.46375,1.4638,1.4635,1.4635,159600000.0
2009-03-09 19:47:00,1.4635,1.46375,1.46345,1.4637,67200000.0
2009-03-09 19:48:00,1.4637,1.4639,1.4637,1.4637,83200000.0
2009-03-09 19:49:00,1.4637,1.46385,1.4637,1.46385,48600000.0
2009-03-09 19:50:00,1.46385,1.46475,1.4638,1.46455,129200000.0
2009-03-09 19:51:00,1.4645,1.4645,1.46415,1.4643,191800000.0
2009-03-09 19:52:00,1.4643,1.4643,1.46375,1.4641,175800000.0
2009-03-09 19:53:00,1.464,1.46425,1.4639,1.4641,150800000.0
2009-03-09 19:54:00,1.4641,1.4641,1.463,1.463,85800000.0
2009-03-09 19:55:00,1.463,1.4642,1.463,1.4642,343600000.0
2009-03-09 19:56:00,1.4642,1.4646,1.46385,1.46435,217400000.0
2009-03-09 19:57:00,1.46435,1.46455,1.4642,1.46455,215600000.0
2009-03-09 19:58:00,1.4646,1.4648,1.4644,1.4646,250399999.0
2009-03-09 19:59:00,1.46465,1.46475,1.46455,1.46455,277599999.0
2009-03-09 20:00:00,1.4647,1.46505,1.46455,1.46485,185400000.0
2009-03-09 20:01:00,1.46485,1.46575,1.46485,1.4656,161600000.0
2009-03-09 20:02:00,1.4656,1.46615,1.4656,1.4661,158200000.0
2009-03-09 20:03:00,1.466,1.466,1.4656,1.4658,307400000.0
2009-03-09 20:04:00,1.4658,1.4659,1.46525,1.4659,259000000.0
2009-03-09 20:05:00,1.4659,1.466,1.4658,1.4659,62000000.0
2009-03-09 20:06:00,1.466,1.4663,1.466,1.466,190800000.0
2009-03-09 20:07:00,1.466,1.46615,1.466,1.4661,67600000.0
2009-03-09 20:08:00,1.4661,1.46645,1.46605,1.4661,315400000.0
2009-03-09 20:09:00,1.4661,1.4663,1.4661,1.4662,194000000.0
2009-03-09 20:10:00,1.46625,1.4663,1.4655,1.46575,267600000.0
2009-03-09 20:11:00,1.46575,1.46605,1.46575,1.46595,47400000.0
2009-03-09 20:12:00,1.466,1.466,1.46545,1.4655,197000000.0
2009-03-09 20:13:00,1.4655,1.4657,1.4654,1.4654,124600000.0
2009-03-09 20:14:00,1.46535,1.4654,1.465,1.46505,102600000.0
2009-03-09 20:15:00,1.46505,1.4652,1.46495,1.4651,172600000.0
2009-03-09 20:16:00,1.4651,1.4657,1.4651,1.4656,93200000.0
2009-03-09 20:17:00,1.4655,1.4656,1.46545,1.4655,69800000.0
2009-03-09 20:18:00,1.46555,1.46565,1.46555,1.4656,54000000.0
2009-03-09 20:19:00,1.4656,1.46565,1.4655,1.4656,47400000.0
2009-03-09 20:20:00,1.4656,1.4656,1.46545,1.46545,23800000.0
2009-03-09 20:21:00,1.46555,1.4656,1.46545,1.4656,11000000.0
2009-03-09 20:22:00,1.4656,1.4656,1.46515,1.4653,78400000.0
2009-03-09 20:23:00,1.4653,1.4654,1.465,1.4652,46400000.0
2009-03-09 20:24:00,1.4652,1.4652,1.46485,1.4651,32400000.0
2009-03-09 20:25:00,1.4651,1.4651,1.4646,1.46485,36200000.0
2009-03-09 20:26:00,1.46475,1.465,1.46435,1.46435,74400000.0
2009-03-09 20:27:00,1.4642,1.4646,1.4642,1.4646,51400000.0
2009-03-09 20:28:00,1.46455,1.4649,1.46425,1.4644,118200000.0
2009-03-09 20:29:00,1.4644,1.46445,1.46215,1.4628,133200000.0
2009-03-09 20:30:00,1.4629,1.464,1.4629,1.4636,86100000.0
2009-03-09 20:31:00,1.4637,1.46385,1.4632,1.4633,93000000.0
2009-03-09 20:32:00,1.46335,1.4636,1.4631,1.4631,23000000.0
2009-03-09 20:33:00,1.4631,1.46365,1.4631,1.4633,99600000.0
2009-03-09 20:34:00,1.46305,1.464,1.46305,1.464,81800000.0
2009-03-09 20:35:00,1.46395,1.464,1.46345,1.46395,66200000.0
2009-03-09 20:36:00,1.46395,1.4641,1.4639,1.4641,55200000.0
2009-03-09 20:37:00,1.46425,1.46455,1.46415,1.46445,38000000.0
2009-03-09 20:38:00,1.4644,1.46445,1.46335,1.46355,59000000.0
2009-03-09 20:39:00,1.46355,1.4638,1.4635,1.46375,57000000.0
2009-03-09 20:40:00,1.4639,1.4641,1.4637,1.46375,84400000.0
2009-03-09 20:41:00,1.46375,1.46375,1.46345,1.4635,26000000.0
2009-03-09 20:42:00,1.4635,1.4635,1.4635,1.4635,9200000.0
2009-03-09 20:43:00,1.46345,1.4638,1.46345,1.46365,34400000.0
2009-03-09 20:44:00,1.46365,1.4637,1.46365,1.4637,12000000.0
2009-03-09 20:45:00,1.46375,1.46395,1.4637,1.4638,30600000.0
2009-03-09 20:46:00,1.4638,1.4641,1.4638,1.4641,70600000.0
2009-03-09 20:47:00,1.4641,1.4641,1.4641,1.4641,20200000.0
2009-03-09 20:48:00,1.4641,1.4643,1.4641,1.4641,128800000.0
2009-03-09 20:49:00,1.46415,1.46415,1.46375,1.4638,77600000.0
2009-03-09 20:50:00,1.46385,1.46385,1.4638,1.4638,58400000.0
2009-03-09 20:51:00,1.464,1.46415,1.4637,1.4638,60400000.0
2009-03-09 20:52:00,1.4638,1.4639,1.46375,1.4638,66600000.0
2009-03-09 20:53:00,1.4638,1.4638,1.4638,1.4638,30600000.0
2009-03-09 20:54:00,1.4638,1.4638,1.4638,1.4638,113600000.0
2009-03-09 20:55:00,1.4638,1.4638,1.4638,1.4638,71200000.0
2009-03-09 20:56:00,1.46385,1.46385,1.4638,1.4638,33800000.0
2009-03-09 20:57:00,1.4638,1.4638,1.46345,1.46345,87600000.0
2009-03-09 20:58:00,1.46345,1.4635,1.46335,1.46335,51600000.0
2009-03-09 20:59:00,1.46345,1.46345,1.4632,1.4632,43065500.0
2009-03-09 21:00:00,1.4632,1.4632,1.4632,1.4632,7868200.0
2009-03-09 21:01:00,1.4632,1.4633,1.4632,1.4632,28447300.0
2009-03-09 21:02:00,1.4632,1.4636,1.4632,1.46345,175869100.0
2009-03-09 21:03:00,1.46345,1.46345,1.4634,1.4634,80000000.0
2009-03-09 21:04:00,1.4634,1.46345,1.4633,1.4634,127600000.0
2009-03-09 21:05:00,1.4634,1.46345,1.4634,1.4634,94600000.0
2009-03-09 21:06:00,1.4634,1.4634,1.4632,1.4632,26809100.0
2009-03-09 21:07:00,1.4632,1.46325,1.4632,1.4632,10270000.0
2009-03-09 21:08:00,1.46325,1.46335,1.463,1.46315,45168200.0
2009-03-09 21:09:00,1.46315,1.46315,1.4631,1.46315,18000000.0
2009-03-09 21:10:00,1.46315,1.46315,1.46265,1.46275,194800000.0
2009-03-09 21:11:00,1.46285,1.46285,1.4627,1.46275,43000000.0
2009-03-09 21:12:00,1.46275,1.46285,1.4625,1.4627,135200000.0
2009-03-09 21:13:00,1.46255,1.4627,1.46255,1.4626,77600000.0
2009-03-09 21:14:00,1.4626,1.4627,1.46245,1.4625,204200000.0
2009-03-09 21:15:00,1.4625,1.4627,1.46245,1.4626,201000000.0
2009-03-09 21:16:00,1.4626,1.4627,1.4623,1.4623,169000000.0
2009-03-09 21:17:00,1.4623,1.4623,1.46085,1.4614,195400000.0
2009-03-09 21:18:00,1.46145,1.4618,1.4613,1.4614,76000000.0
2009-03-09 21:19:00,1.46155,1.46205,1.46155,1.46205,46800000.0
2009-03-09 21:20:00,1.46205,1.46225,1.4616,1.46225,100400000.0
2009-03-09 21:21:00,1.46225,1.4627,1.46205,1.46255,90800000.0
2009-03-09 21:22:00,1.4625,1.46255,1.4624,1.4625,116000000.0
2009-03-09 21:23:00,1.4625,1.46255,1.4624,1.4624,70200000.0
2009-03-09 21:24:00,1.4624,1.46245,1.46215,1.46225,142000000.0
2009-03-09 21:25:00,1.4622,1.4623,1.46195,1.46195,127800000.0
2009-03-09 21:26:00,1.46195,1.46195,1.461,1.4611,139600000.0
2009-03-09 21:27:00,1.4611,1.46145,1.4608,1.4614,179600000.0
2009-03-09 21:28:00,1.46155,1.46205,1.46155,1.46195,79800000.0
2009-03-09 21:29:00,1.46205,1.4623,1.46205,1.46215,91200000.0
2009-03-09 21:30:00,1.46215,1.4622,1.4618,1.46195,116400000.0
2009-03-09 21:31:00,1.462,1.46225,1.4619,1.4621,200600000.0
2009-03-09 21:32:00,1.4621,1.46245,1.46185,1.4621,173800000.0
2009-03-09 21:33:00,1.4621,1.4622,1.46175,1.4621,109800000.0
2009-03-09 21:34:00,1.462,1.462,1.46185,1.46195,152600000.0
2009-03-09 21:35:00,1.46195,1.46225,1.46195,1.4621,120400000.0
2009-03-09 21:36:00,1.46225,1.46225,1.46205,1.4621,133800000.0
2009-03-09 21:37:00,1.4621,1.46215,1.4614,1.4614,354000003.0
2009-03-09 21:38:00,1.46155,1.46185,1.46125,1.4613,182600000.0
2009-03-09 21:39:00,1.4613,1.4614,1.4612,1.4613,155000000.0
2009-03-09 21:40:00,1.4613,1.4613,1.46035,1.4606,223800000.0
2009-03-09 21:41:00,1.4606,1.4609,1.46045,1.46075,246800000.0
2009-03-09 21:42:00,1.4607,1.46085,1.4607,1.4608,83200000.0
2009-03-09 21:43:00,1.46075,1.46095,1.46075,1.46085,68000000.0
2009-03-09 21:44:00,1.46085,1.46095,1.4607,1.4607,70600000.0
2009-03-09 21:45:00,1.4607,1.46085,1.46055,1.46055,66600000.0
2009-03-09 21:46:00,1.46055,1.4612,1.4604,1.46105,237200000.0
2009-03-09 21:47:00,1.46105,1.46105,1.4607,1.46075,106800000.0
2009-03-09 21:48:00,1.46075,1.4611,1.46075,1.461,75800000.0
2009-03-09 21:49:00,1.4611,1.4611,1.46075,1.4608,91400000.0
2009-03-09 21:50:00,1.4608,1.4608,1.46025,1.4603,134000000.0
2009-03-09 21:51:00,1.4603,1.4603,1.46005,1.4602,90000000.0
2009-03-09 21:52:00,1.4602,1.46045,1.4602,1.4604,105800000.0
2009-03-09 21:53:00,1.4604,1.4607,1.46035,1.46055,50800000.0
2009-03-09 21:54:00,1.4605,1.4607,1.4605,1.4607,47000000.0
2009-03-09 21:55:00,1.46085,1.46085,1.46055,1.46055,77000000.0
2009-03-09 21:56:00,1.4608,1.46115,1.4608,1.46085,123799999.0
2009-03-09 21:57:00,1.46085,1.4611,1.4603,1.46055,96200000.0
2009-03-09 21:58:00,1.4606,1.4609,1.4606,1.4606,85600000.0
2009-03-09 21:59:00,1.4606,1.4607,1.4606,1.46065,33200000.0
2009-03-09 22:00:00,1.46065,1.46075,1.46065,1.46075,24600000.0
2009-03-09 22:01:00,1.4609,1.461,1.4607,1.46075,83400000.0
2009-03-09 22:02:00,1.4608,1.4621,1.4608,1.4621,105000000.0
2009-03-09 22:03:00,1.46215,1.4622,1.4613,1.4613,70800000.0
2009-03-09 22:04:00,1.46096,1.46119,1.46083,1.46083,65400000.0
2009-03-09 22:05:00,1.4612,1.4612,1.46105,1.46105,24200000.0
2009-03-09 22:06:00,1.46105,1.46105,1.461,1.461,23200000.0
2009-03-09 22:07:00,1.461,1.46105,1.461,1.46105,25800000.0
2009-03-09 22:08:00,1.46105,1.46105,1.4607,1.461,32500000.0
2009-03-09 22:09:00,1.461,1.46115,1.461,1.46105,41400000.0
2009-03-09 22:10:00,1.4611,1.4611,1.461,1.461,30400000.0
2009-03-09 22:11:00,1.461,1.46105,1.461,1.461,61000000.0
2009-03-09 22:12:00,1.46105,1.46105,1.461,1.461,28200000.0
2009-03-09 22:13:00,1.461,1.46115,1.461,1.46115,32800000.0
2009-03-09 22:14:00,1.4611,1.4612,1.46065,1.4607,99800000.0
2009-03-09 22:15:00,1.4607,1.4607,1.46015,1.4602,39400000.0
2009-03-09 22:16:00,1.46025,1.46025,1.4601,1.46015,74400000.0
2009-03-09 22:17:00,1.46015,1.4603,1.46015,1.4602,32200000.0
2009-03-09 22:18:00,1.4602,1.46045,1.4602,1.4603,44400000.0
2009-03-09 22:19:00,1.4603,1.4606,1.4603,1.4606,34800000.0
2009-03-09 22:20:00,1.4606,1.46085,1.4606,1.4606,14000000.0
2009-03-09 22:21:00,1.46075,1.4609,1.46075,1.4609,15600000.0
2009-03-09 22:22:00,1.4609,1.46095,1.4609,1.4609,19400000.0
2009-03-09 22:23:00,1.46095,1.46135,1.46095,1.46125,60400000.0
2009-03-09 22:24:00,1.46125,1.4614,1.4612,1.46125,20800000.0
2009-03-09 22:25:00,1.46125,1.46145,1.46115,1.46115,15000000.0
2009-03-09 22:26:00,1.4612,1.46125,1.4611,1.4611,18000000.0
2009-03-09 22:27:00,1.46105,1.46115,1.4606,1.4606,38800000.0
2009-03-09 22:28:00,1.4606,1.46065,1.4605,1.4605,12000000.0
2009-03-09 22:29:00,1.4605,1.4606,1.4601,1.46055,61000000.0
2009-03-09 22:30:00,1.46055,1.4606,1.4603,1.4605,66600000.0
2009-03-09 22:31:00,1.4605,1.4605,1.45995,1.46015,70600000.0
2009-03-09 22:32:00,1.4601,1.4601,1.46,1.46,47000000.0
2009-03-09 22:33:00,1.46,1.46,1.46,1.46,58600000.0
2009-03-09 22:34:00,1.46005,1.46005,1.46,1.46,28200000.0
2009-03-09 22:35:00,1.46015,1.46015,1.46,1.4601,47800000.0
2009-03-09 22:36:00,1.4601,1.46015,1.46,1.46,23400000.0
2009-03-09 22:37:00,1.46,1.4603,1.4597,1.4603,66200000.0
2009-03-09 22:38:00,1.4604,1.46065,1.46035,1.46065,118400000.0
2009-03-09 22:39:00,1.46075,1.46075,1.46035,1.4604,54000000.0
2009-03-09 22:40:00,1.4604,1.46045,1.4604,1.4604,10800000.0
2009-03-09 22:41:00,1.4604,1.4604,1.4604,1.4604,3400000.0
2009-03-09 22:42:00,1.46045,1.46045,1.46005,1.46015,91400000.0
2009-03-09 22:43:00,1.46015,1.4603,1.4601,1.4602,84600000.0
2009-03-09 22:44:00,1.4602,1.4606,1.4602,1.46055,64000000.0
2009-03-09 22:45:00,1.46055,1.46055,1.46035,1.4605,26200000.0
2009-03-09 22:46:00,1.4604,1.4605,1.46035,1.4605,32800000.0
2009-03-09 22:47:00,1.4605,1.46055,1.46035,1.4604,39000000.0
2009-03-09 22:48:00,1.4604,1.4606,1.4603,1.4605,59800000.0
2009-03-09 22:49:00,1.4605,1.4608,1.46045,1.46065,81000000.0
2009-03-09 22:50:00,1.46065,1.46065,1.46045,1.46055,29200000.0
2009-03-09 22:51:00,1.4606,1.46065,1.4606,1.4606,12200000.0
2009-03-09 22:52:00,1.46055,1.46065,1.46045,1.4605,22800000.0
2009-03-09 22:53:00,1.4605,1.4606,1.46035,1.46045,75800000.0
2009-03-09 22:54:00,1.46045,1.4605,1.46045,1.4605,3000000.0
2009-03-09 22:55:00,1.4604,1.4605,1.4602,1.4602,41800000.0
2009-03-09 22:56:00,1.4602,1.4603,1.4602,1.4603,21200000.0
2009-03-09 22:57:00,1.4603,1.4603,1.46025,1.46025,5400000.0
2009-03-09 22:58:00,1.46025,1.46055,1.4602,1.4605,127400000.0
2009-03-09 22:59:00,1.4605,1.4605,1.46035,1.46045,83000000.0
2009-03-09 23:00:00,1.46045,1.4607,1.4604,1.4606,40000000.0
2009-03-09 23:01:00,1.4606,1.46065,1.46055,1.4606,32800000.0
2009-03-09 23:02:00,1.4606,1.46075,1.46055,1.46075,11400000.0
2009-03-09 23:03:00,1.4607,1.46075,1.46055,1.46075,14800000.0
2009-03-09 23:04:00,1.4606,1.46075,1.4606,1.46075,14000000.0
2009-03-09 23:05:00,1.46075,1.46095,1.46075,1.46085,48100000.0
2009-03-09 23:06:00,1.46085,1.46105,1.4606,1.4607,33000000.0
2009-03-09 23:07:00,1.46058,1.46063,1.46013,1.46041,21000000.0
2009-03-09 23:08:00,1.46075,1.46085,1.4607,1.46075,30200000.0
2009-03-09 23:09:00,1.46075,1.46075,1.4605,1.4605,17400000.0
2009-03-09 23:10:00,1.4606,1.4607,1.4605,1.4607,25400000.0
2009-03-09 23:11:00,1.46065,1.4608,1.4606,1.4608,8000000.0
2009-03-09 23:12:00,1.46075,1.4612,1.4606,1.46095,37800000.0
2009-03-09 23:13:00,1.4609,1.4612,1.4606,1.4611,68400000.0
2009-03-09 23:14:00,1.4612,1.4612,1.46105,1.46105,11200000.0
2009-03-09 23:15:00,1.46075,1.4611,1.46075,1.46105,14200000.0
2009-03-09 23:16:00,1.46105,1.46105,1.46105,1.46105,1000000.0
2009-03-09 23:17:00,1.46045,1.461,1.46045,1.461,4400000.0
2009-03-09 23:18:00,1.46105,1.46105,1.46095,1.46095,2000000.0
2009-03-09 23:19:00,1.46095,1.461,1.4608,1.461,20000000.0
2009-03-09 23:20:00,1.461,1.461,1.461,1.461,2600000.0
2009-03-09 23:21:00,1.4611,1.4615,1.46105,1.46125,27400000.0
2009-03-09 23:22:00,1.46125,1.46135,1.4611,1.46135,17400000.0
2009-03-09 23:23:00,1.4614,1.4614,1.4613,1.4613,4000000.0
2009-03-09 23:24:00,1.46125,1.46125,1.46115,1.46115,3000000.0
2009-03-09 23:25:00,1.46115,1.46115,1.461,1.461,28200000.0
2009-03-09 23:26:00,1.461,1.461,1.461,1.461,13600000.0
2009-03-09 23:27:00,1.461,1.4612,1.4608,1.4612,25200000.0
2009-03-09 23:28:00,1.4612,1.4612,1.46115,1.46115,5200000.0
2009-03-09 23:29:00,1.4612,1.4612,1.4612,1.4612,15800000.0
2009-03-09 23:30:00,1.4612,1.4612,1.4612,1.4612,12000000.0
2009-03-09 23:31:00,1.4614,1.4614,1.4609,1.4609,43600000.0
2009-03-09 23:32:00,1.4609,1.4611,1.4609,1.4611,102600000.0
2009-03-09 23:33:00,1.46115,1.46125,1.46115,1.46125,6000000.0
2009-03-09 23:34:00,1.46135,1.46135,1.46125,1.46125,5000000.0
2009-03-09 23:35:00,1.4612,1.4612,1.4611,1.4611,3000000.0
2009-03-09 23:36:00,1.461,1.4613,1.461,1.46125,6400000.0
2009-03-09 23:37:00,1.4613,1.4613,1.4611,1.4612,29800000.0
2009-03-09 23:38:00,1.46115,1.46115,1.461,1.46115,15200000.0
2009-03-09 23:39:00,1.4612,1.4612,1.4612,1.4612,12200000.0
2009-03-09 23:40:00,1.4612,1.46135,1.4609,1.46135,81400000.0
2009-03-09 23:41:00,1.46125,1.4615,1.4612,1.46135,52400000.0
2009-03-09 23:42:00,1.4614,1.4614,1.4614,1.4614,19600000.0
2009-03-09 23:43:00,1.4615,1.4615,1.4615,1.4615,19600000.0
2009-03-09 23:44:00,1.4615,1.4616,1.4615,1.4616,11200000.0
2009-03-09 23:45:00,1.4615,1.4615,1.4615,1.4615,36600000.0
2009-03-09 23:46:00,1.4615,1.4615,1.4615,1.4615,2800000.0
2009-03-09 23:47:00,1.4615,1.4615,1.4615,1.4615,3400000.0
2009-03-09 23:48:00,1.4614,1.4614,1.46133,1.46133,5400000.0
2009-03-09 23:49:00,1.4615,1.4615,1.4615,1.4615,5400000.0
2009-03-09 23:50:00,1.46145,1.46145,1.46124,1.46141,12400000.0
2009-03-09 23:51:00,1.4615,1.4615,1.4615,1.4615,6200000.0
2009-03-09 23:52:00,1.4615,1.4615,1.4615,1.4615,2800000.0
2009-03-09 23:53:00,1.4612,1.4613,1.46117,1.4612,68600000.0
2009-03-09 23:54:00,1.46111,1.46143,1.46109,1.46125,108400000.0
2009-03-09 23:55:00,1.46118,1.46126,1.46093,1.46112,33600000.0
2009-03-09 23:56:00,1.46113,1.46136,1.46113,1.46136,66000000.0
2009-03-09 23:57:00,1.46132,1.46138,1.46109,1.46109,22800000.0
2009-03-09 23:58:00,1.4613,1.46147,1.4613,1.46144,24400000.0
2009-03-09 23:59:00,1.46103,1.46129,1.46103,1.46115,27600000.0
2009-03-10 00:00:00,1.4615,1.4615,1.46135,1.46135,60000000.0
2009-03-10 00:01:00,1.4613,1.4614,1.46085,1.4612,22200000.0
2009-03-10 00:02:00,1.4612,1.4612,1.46065,1.46065,20600000.0
2009-03-10 00:03:00,1.46065,1.46075,1.4606,1.4606,29400000.0
2009-03-10 00:04:00,1.4606,1.4607,1.4606,1.4607,35200000.0
2009-03-10 00:05:00,1.4607,1.4607,1.4606,1.4606,17400000.0
2009-03-10 00:06:00,1.4606,1.4606,1.4606,1.4606,4000000.0
2009-03-10 00:07:00,1.4606,1.4607,1.4606,1.4607,14200000.0
2009-03-10 00:08:00,1.4607,1.4607,1.4607,1.4607,4800000.0
2009-03-10 00:09:00,1.4607,1.4607,1.4607,1.4607,9600000.0
2009-03-10 00:10:00,1.4607,1.4607,1.4607,1.4607,1600000.0
2009-03-10 00:11:00,1.4607,1.4608,1.4606,1.4608,30200000.0
2009-03-10 00:12:00,1.4608,1.4608,1.46075,1.4608,8800000.0
2009-03-10 00:13:00,1.4608,1.4608,1.4608,1.4608,1600000.0
2009-03-10 00:14:00,1.46018,1.46038,1.46018,1.46038,23200000.0
2009-03-10 00:15:00,1.4608,1.4608,1.4604,1.4607,27600000.0
2009-03-10 00:16:00,1.4607,1.4607,1.4607,1.4607,2000000.0
2009-03-10 00:17:00,1.4607,1.4607,1.4607,1.4607,5000000.0
2009-03-10 00:18:00,1.46075,1.46075,1.4607,1.46075,5000000.0
2009-03-10 00:19:00,1.4607,1.4607,1.4607,1.4607,2000000.0
2009-03-10 00:20:00,1.4607,1.4607,1.4607,1.4607,8000000.0
2009-03-10 00:21:00,1.4607,1.4607,1.4607,1.4607,3000000.0
2009-03-10 00:22:00,1.4607,1.4607,1.4607,1.4607,16000000.0
2009-03-10 00:23:00,1.4607,1.4607,1.45965,1.46,122100000.0
2009-03-10 00:24:00,1.46,1.46,1.45985,1.4599,64400000.0
2009-03-10 00:25:00,1.46,1.46,1.4599,1.46,30400000.0
2009-03-10 00:26:00,1.46,1.4602,1.45995,1.46015,43400000.0
2009-03-10 00:27:00,1.46015,1.46025,1.4601,1.46015,19200000.0
2009-03-10 00:28:00,1.46015,1.46015,1.4601,1.4601,33400000.0
2009-03-10 00:29:00,1.4601,1.4601,1.46005,1.4601,12000000.0
2009-03-10 00:30:00,1.4601,1.46105,1.4601,1.46085,155400000.0
2009-03-10 00:31:00,1.4605,1.4611,1.4605,1.4609,74800000.0
2009-03-10 00:32:00,1.4607,1.4607,1.46054,1.46065,43200000.0
2009-03-10 00:33:00,1.4609,1.461,1.4609,1.46095,42200000.0
2009-03-10 00:34:00,1.4609,1.4612,1.46085,1.46085,58400000.0
2009-03-10 00:35:00,1.4609,1.4609,1.4607,1.4608,38000000.0
2009-03-10 00:36:00,1.4608,1.4608,1.4606,1.4606,35200000.0
2009-03-10 00:37:00,1.4607,1.46075,1.4606,1.4606,32000000.0
2009-03-10 00:38:00,1.4606,1.4606,1.4605,1.46055,24200000.0
2009-03-10 00:39:00,1.4605,1.46055,1.4605,1.4605,35400000.0
2009-03-10 00:40:00,1.4605,1.4605,1.4604,1.4605,28200000.0
2009-03-10 00:41:00,1.4604,1.4604,1.46,1.46015,27400000.0
2009-03-10 00:42:00,1.4602,1.46035,1.4602,1.46025,11800000.0
2009-03-10 00:43:00,1.4603,1.4603,1.4603,1.4603,5000000.0
2009-03-10 00:44:00,1.4603,1.4604,1.4603,1.4603,22200000.0
2009-03-10 00:45:00,1.4603,1.4603,1.4603,1.4603,12000000.0
2009-03-10 00:46:00,1.4603,1.4603,1.4603,1.4603,9600000.0
2009-03-10 00:47:00,1.4603,1.4603,1.4603,1.4603,6800000.0
2009-03-10 00:48:00,1.46045,1.4605,1.46045,1.4605,22400000.0
2009-03-10 00:49:00,1.4605,1.4605,1.4603,1.4603,67800000.0
2009-03-10 00:50:00,1.4603,1.4603,1.4603,1.4603,22200000.0
2009-03-10 00:51:00,1.46045,1.4606,1.46045,1.4605,19000000.0
2009-03-10 00:52:00,1.4605,1.4606,1.4605,1.4606,8600000.0
2009-03-10 00:53:00,1.4606,1.4606,1.4604,1.4604,30800000.0
2009-03-10 00:54:00,1.4604,1.4604,1.4604,1.4604,20200000.0
2009-03-10 00:55:00,1.46065,1.46065,1.46055,1.46065,20200000.0
2009-03-10 00:56:00,1.46065,1.46075,1.4604,1.4604,64800000.0
2009-03-10 00:57:00,1.4604,1.4604,1.4604,1.4604,19200000.0
2009-03-10 00:58:00,1.4605,1.4605,1.4604,1.4604,17000000.0
2009-03-10 00:59:00,1.4604,1.4604,1.4604,1.4604,2800000.0
2009-03-10 01:00:00,1.4601,1.46066,1.4599,1.46066,71600000.0
2009-03-10 01:01:00,1.46071,1.46071,1.46021,1.46021,73800000.0
2009-03-10 01:02:00,1.46035,1.46048,1.4602,1.46035,44400000.0
2009-03-10 01:03:00,1.4604,1.4604,1.4604,1.4604,7800000.0
2009-03-10 01:04:00,1.46045,1.46085,1.46045,1.46075,30600000.0
2009-03-10 01:05:00,1.4607,1.46105,1.4607,1.461,60400000.0
2009-03-10 01:06:00,1.4607,1.46095,1.4607,1.46075,49800000.0
2009-03-10 01:07:00,1.4608,1.4608,1.4608,1.4608,7000000.0
2009-03-10 01:08:00,1.4608,1.4608,1.4608,1.4608,7000000.0
2009-03-10 01:09:00,1.46054,1.46054,1.46022,1.46037,40400000.0
2009-03-10 01:10:00,1.4608,1.46095,1.46075,1.46095,13400000.0
2009-03-10 01:11:00,1.461,1.461,1.46075,1.46075,7600000.0
2009-03-10 01:12:00,1.4608,1.4608,1.4608,1.4608,4000000.0
2009-03-10 01:13:00,1.4609,1.4613,1.4607,1.46105,90400000.0
2009-03-10 01:14:00,1.46105,1.4616,1.461,1.4615,69400000.0
2009-03-10 01:15:00,1.4615,1.4615,1.4615,1.4615,8000000.0
2009-03-10 01:16:00,1.4615,1.4615,1.4615,1.4615,9600000.0
2009-03-10 01:17:00,1.4614,1.4615,1.4614,1.4615,49400000.0
2009-03-10 01:18:00,1.46145,1.4615,1.46145,1.4615,13000000.0
2009-03-10 01:19:00,1.4615,1.4615,1.4615,1.4615,2400000.0
2009-03-10 01:20:00,1.4615,1.4615,1.4615,1.4615,7200000.0
2009-03-10 01:21:00,1.46129,1.46145,1.46106,1.46106,78400000.0
2009-03-10 01:22:00,1.4615,1.4615,1.4615,1.4615,9600000.0
2009-03-10 01:23:00,1.4615,1.4615,1.4615,1.4615,12000000.0
2009-03-10 01:24:00,1.4615,1.4615,1.4615,1.4615,19200000.0
2009-03-10 01:25:00,1.4615,1.4615,1.46145,1.46145,12600000.0
2009-03-10 01:26:00,1.46145,1.4615,1.46145,1.4615,14400000.0
2009-03-10 01:27:00,1.46137,1.46153,1.46127,1.46131,33800000.0
2009-03-10 01:28:00,1.46076,1.4615,1.46076,1.46148,62800000.0
2009-03-10 01:29:00,1.46134,1.46148,1.46124,1.46124,32800000.0
2009-03-10 01:30:00,1.4615,1.4615,1.4615,1.4615,5600000.0
2009-03-10 01:31:00,1.46165,1.46165,1.46126,1.46127,13000000.0
2009-03-10 01:32:00,1.4615,1.4615,1.4615,1.4615,2800000.0
2009-03-10 01:33:00,1.4615,1.4615,1.4615,1.4615,5200000.0
2009-03-10 01:34:00,1.4614,1.46151,1.46129,1.46151,66600000.0
2009-03-10 01:35:00,1.4615,1.4615,1.4615,1.4615,2400000.0
2009-03-10 01:36:00,1.4615,1.46175,1.4615,1.4615,19800000.0
2009-03-10 01:37:00,1.4615,1.4615,1.4615,1.4615,2800000.0
2009-03-10 01:38:00,1.4615,1.4615,1.4615,1.4615,11400000.0
2009-03-10 01:39:00,1.4615,1.4615,1.4615,1.4615,14000000.0
2009-03-10 01:40:00,1.4615,1.4615,1.4615,1.4615,8400000.0
2009-03-10 01:41:00,1.4615,1.46175,1.46145,1.4615,236800000.0
2009-03-10 01:42:00,1.46134,1.46134,1.4611,1.46128,28200000.0
2009-03-10 01:43:00,1.4615,1.4615,1.4615,1.4615,10200000.0
2009-03-10 01:44:00,1.4615,1.4615,1.4615,1.4615,6800000.0
2009-03-10 01:45:00,1.4615,1.46165,1.4615,1.4615,55400000.0
2009-03-10 01:46:00,1.4615,1.4615,1.4615,1.4615,34800000.0
2009-03-10 01:47:00,1.46123,1.46145,1.46118,1.46124,23600000.0
2009-03-10 01:48:00,1.4615,1.4615,1.4615,1.4615,6800000.0
2009-03-10 01:49:00,1.46165,1.46165,1.46145,1.4615,27400000.0
2009-03-10 01:50:00,1.4616,1.4616,1.4615,1.4615,13600000.0
2009-03-10 01:51:00,1.4615,1.4615,1.4615,1.4615,22400000.0
2009-03-10 01:52:00,1.4616,1.4624,1.4616,1.4623,40400000.0
2009-03-10 01:53:00,1.4623,1.46235,1.46145,1.46185,124200000.0
2009-03-10 01:54:00,1.46185,1.46225,1.46175,1.4621,76800000.0
2009-03-10 01:55:00,1.4623,1.4624,1.4618,1.4618,66800000.0
2009-03-10 01:56:00,1.4619,1.4621,1.4618,1.4621,19600000.0
2009-03-10 01:57:00,1.4621,1.4624,1.4619,1.4624,97400000.0
2009-03-10 01:58:00,1.4623,1.4624,1.4622,1.4623,86200000.0
2009-03-10 01:59:00,1.4623,1.4623,1.46215,1.46215,7200000.0
2009-03-10 02:00:00,1.4622,1.4622,1.46175,1.462,95600000.0
2009-03-10 02:01:00,1.462,1.46215,1.462,1.46215,6000000.0
2009-03-10 02:02:00,1.46225,1.4624,1.46215,1.4624,16200000.0
2009-03-10 02:03:00,1.4623,1.4626,1.462,1.46245,172800000.0
2009-03-10 02:04:00,1.46235,1.46235,1.4622,1.46225,20000000.0
2009-03-10 02:05:00,1.46215,1.46245,1.4621,1.46225,41800000.0
2009-03-10 02:06:00,1.46225,1.46235,1.46205,1.46215,29000000.0
2009-03-10 02:07:00,1.46205,1.46205,1.4619,1.4619,72800000.0
2009-03-10 02:08:00,1.4619,1.46205,1.4619,1.4619,56200000.0
2009-03-10 02:09:00,1.462,1.462,1.4619,1.46195,75800000.0
2009-03-10 02:10:00,1.46195,1.4621,1.46195,1.4621,31200000.0
2009-03-10 02:11:00,1.46215,1.46225,1.4621,1.4621,15600000.0
2009-03-10 02:12:00,1.46225,1.46225,1.4621,1.4621,15400000.0
2009-03-10 02:13:00,1.46215,1.46265,1.4621,1.4624,19000000.0
2009-03-10 02:14:00,1.46235,1.46235,1.4621,1.4621,33000000.0
2009-03-10 02:15:00,1.4621,1.4622,1.4621,1.4622,11000000.0
2009-03-10 02:16:00,1.46187,1.46217,1.46183,1.46217,18600000.0
2009-03-10 02:17:00,1.4622,1.4622,1.4622,1.4622,17000000.0
2009-03-10 02:18:00,1.4623,1.46245,1.46225,1.46245,10800000.0
2009-03-10 02:19:00,1.4625,1.4626,1.4621,1.4622,84800000.0
2009-03-10 02:20:00,1.4622,1.4624,1.46215,1.4622,41400000.0
2009-03-10 02:21:00,1.46235,1.46235,1.4622,1.4622,34400000.0
2009-03-10 02:22:00,1.4622,1.46245,1.4622,1.46245,18400000.0
2009-03-10 02:23:00,1.4626,1.4626,1.4624,1.4625,38800000.0
2009-03-10 02:24:00,1.462,1.46221,1.462,1.46209,12800000.0
2009-03-10 02:25:00,1.46245,1.46265,1.46245,1.46255,53000000.0
2009-03-10 02:26:00,1.46255,1.46255,1.4625,1.4625,65600000.0
2009-03-10 02:27:00,1.4625,1.4626,1.4625,1.4626,72800000.0
2009-03-10 02:28:00,1.46265,1.4628,1.46255,1.4628,12600000.0
2009-03-10 02:29:00,1.4628,1.4629,1.4628,1.46285,52400000.0
2009-03-10 02:30:00,1.4628,1.46285,1.4627,1.46285,42200000.0
2009-03-10 02:31:00,1.4628,1.46285,1.4627,1.4627,78600000.0
2009-03-10 02:32:00,1.4627,1.4628,1.4627,1.4628,8600000.0
2009-03-10 02:33:00,1.4628,1.4628,1.4628,1.4628,9600000.0
2009-03-10 02:34:00,1.4626,1.4628,1.4626,1.4628,8100000.0
2009-03-10 02:35:00,1.46213,1.46242,1.46213,1.46232,29400000.0
2009-03-10 02:36:00,1.4627,1.4628,1.4627,1.4628,20600000.0
2009-03-10 02:37:00,1.46275,1.46325,1.4627,1.4632,86000000.0
2009-03-10 02:38:00,1.46325,1.4633,1.46305,1.46305,85200000.0
2009-03-10 02:39:00,1.46295,1.46325,1.46295,1.4631,60600000.0
2009-03-10 02:40:00,1.4632,1.4632,1.463,1.4631,39000000.0
2009-03-10 02:41:00,1.4632,1.46355,1.4631,1.4633,136200000.0
2009-03-10 02:42:00,1.4634,1.46345,1.4632,1.4633,47200000.0
2009-03-10 02:43:00,1.46325,1.4633,1.4632,1.4632,60800000.0
2009-03-10 02:44:00,1.4632,1.4633,1.4631,1.4632,125200000.0
2009-03-10 02:45:00,1.4632,1.4632,1.4632,1.4632,21400000.0
2009-03-10 02:46:00,1.46299,1.46316,1.46287,1.46287,71600000.0
2009-03-10 02:47:00,1.46325,1.4634,1.4632,1.46325,42400000.0
2009-03-10 02:48:00,1.4632,1.4638,1.4632,1.4634,67200000.0
2009-03-10 02:49:00,1.46345,1.4635,1.4632,1.4632,106000000.0
2009-03-10 02:50:00,1.4632,1.46325,1.4632,1.46325,42000000.0
2009-03-10 02:51:00,1.46325,1.46345,1.46325,1.4634,37200000.0
2009-03-10 02:52:00,1.4634,1.4635,1.46325,1.46345,100600000.0
2009-03-10 02:53:00,1.4635,1.46355,1.46345,1.46355,28400000.0
2009-03-10 02:54:00,1.46355,1.46355,1.46335,1.46355,44000000.0
2009-03-10 02:55:00,1.4635,1.4636,1.4635,1.4635,30800000.0
2009-03-10 02:56:00,1.46345,1.46345,1.46315,1.46315,50000000.0
2009-03-10 02:57:00,1.46315,1.46325,1.4631,1.46325,56800000.0
2009-03-10 02:58:00,1.46325,1.46365,1.46325,1.46365,62200000.0
2009-03-10 02:59:00,1.4636,1.4636,1.46315,1.4633,64600000.0
2009-03-10 03:00:00,1.46325,1.4635,1.46325,1.46335,33000000.0
2009-03-10 03:01:00,1.46335,1.46365,1.46335,1.4636,26600000.0
2009-03-10 03:02:00,1.46365,1.4637,1.4636,1.4637,21000000.0
2009-03-10 03:03:00,1.4637,1.46375,1.4636,1.4636,66000000.0
2009-03-10 03:04:00,1.4636,1.46385,1.4636,1.46375,32200000.0
2009-03-10 03:05:00,1.46365,1.46365,1.46315,1.4635,79200000.0
2009-03-10 03:06:00,1.4635,1.46385,1.4634,1.46385,89800000.0
2009-03-10 03:07:00,1.4639,1.4639,1.4637,1.4639,77000000.0
2009-03-10 03:08:00,1.46395,1.4642,1.4636,1.4639,79000000.0
2009-03-10 03:09:00,1.4639,1.4639,1.4635,1.4636,148400000.0
2009-03-10 03:10:00,1.4636,1.4637,1.4635,1.46355,56400000.0
2009-03-10 03:11:00,1.46355,1.46365,1.4635,1.4636,114400000.0
2009-03-10 03:12:00,1.4636,1.46385,1.4634,1.4635,170800000.0
2009-03-10 03:13:00,1.46345,1.4635,1.46345,1.4635,24800000.0
2009-03-10 03:14:00,1.4635,1.4635,1.4634,1.4635,94600000.0
2009-03-10 03:15:00,1.4635,1.4637,1.4634,1.4637,83200000.0
2009-03-10 03:16:00,1.4637,1.4637,1.4635,1.4635,83600000.0
2009-03-10 03:17:00,1.46365,1.4639,1.46365,1.4638,77400000.0
2009-03-10 03:18:00,1.4638,1.4638,1.4637,1.46375,61000000.0
2009-03-10 03:19:00,1.46373,1.46373,1.4635,1.4635,11200000.0
2009-03-10 03:20:00,1.4638,1.464,1.4638,1.4638,45600000.0
2009-03-10 03:21:00,1.4638,1.4639,1.4636,1.4638,114200000.0
2009-03-10 03:22:00,1.4638,1.464,1.46375,1.46385,115600000.0
2009-03-10 03:23:00,1.464,1.4641,1.46355,1.4636,141000000.0
2009-03-10 03:24:00,1.4636,1.46365,1.46345,1.4635,80400000.0
2009-03-10 03:25:00,1.4635,1.4636,1.4635,1.4635,97800000.0
2009-03-10 03:26:00,1.4635,1.4635,1.4635,1.4635,11200000.0
2009-03-10 03:27:00,1.4635,1.4635,1.4634,1.4635,31200000.0
2009-03-10 03:28:00,1.46284,1.46312,1.46284,1.4629,34000000.0
2009-03-10 03:29:00,1.4635,1.4635,1.4635,1.4635,11200000.0
2009-03-10 03:30:00,1.4635,1.4635,1.4635,1.4635,19600000.0
2009-03-10 03:31:00,1.4635,1.4635,1.4635,1.4635,44800000.0
2009-03-10 03:32:00,1.4635,1.4635,1.4635,1.4635,5600000.0
2009-03-10 03:33:00,1.4635,1.4635,1.4634,1.4635,91600000.0
2009-03-10 03:34:00,1.4635,1.4635,1.4635,1.4635,36400000.0
2009-03-10 03:35:00,1.4635,1.4635,1.4635,1.4635,22400000.0
2009-03-10 03:36:00,1.4635,1.4635,1.4635,1.4635,36400000.0
2009-03-10 03:37:00,1.4635,1.4635,1.4633,1.4633,34600000.0
2009-03-10 03:38:00,1.4633,1.4633,1.4633,1.4633,11200000.0
2009-03-10 03:39:00,1.4633,1.4633,1.4633,1.4633,19600000.0
2009-03-10 03:40:00,1.4633,1.4633,1.4633,1.4633,5600000.0
2009-03-10 03:41:00,1.46284,1.46299,1.46278,1.46278,6000000.0
2009-03-10 03:42:00,1.4633,1.4633,1.4633,1.4633,2800000.0
2009-03-10 03:43:00,1.4633,1.4633,1.4633,1.4633,8400000.0
2009-03-10 03:44:00,1.4633,1.4633,1.4633,1.4633,5600000.0
2009-03-10 03:45:00,1.46286,1.46305,1.46279,1.46279,15200000.0
2009-03-10 03:46:00,1.46306,1.46309,1.46292,1.46309,9000000.0
2009-03-10 03:47:00,1.4633,1.4633,1.4633,1.4633,8400000.0
2009-03-10 03:48:00,1.4633,1.4633,1.4633,1.4633,16800000.0
2009-03-10 03:49:00,1.4633,1.4633,1.4633,1.4633,14400000.0
2009-03-10 03:50:00,1.4633,1.4634,1.4633,1.4633,40000000.0
2009-03-10 03:51:00,1.46312,1.46315,1.46278,1.46278,14600000.0
2009-03-10 03:52:00,1.4633,1.4633,1.4633,1.4633,5600000.0
2009-03-10 03:53:00,1.4634,1.4634,1.4633,1.4634,49200000.0
2009-03-10 03:54:00,1.46318,1.46318,1.46302,1.46307,10000000.0
2009-03-10 03:55:00,1.4633,1.4634,1.4633,1.46335,29000000.0
2009-03-10 03:56:00,1.46335,1.4636,1.4633,1.4633,22200000.0
2009-03-10 03:57:00,1.4634,1.4634,1.4632,1.46325,162200000.0
2009-03-10 03:58:00,1.4632,1.4633,1.4632,1.4633,90400000.0
2009-03-10 03:59:00,1.4633,1.4633,1.4633,1.4633,3400000.0
2009-03-10 04:00:00,1.4633,1.4633,1.4633,1.4633,6200000.0
2009-03-10 04:01:00,1.4633,1.4633,1.4633,1.4633,17600000.0
2009-03-10 04:02:00,1.4633,1.4633,1.4633,1.4633,8200000.0
2009-03-10 04:03:00,1.4633,1.46365,1.4633,1.4635,56400000.0
2009-03-10 04:04:00,1.4635,1.4636,1.4633,1.4633,36200000.0
2009-03-10 04:05:00,1.4633,1.4638,1.4633,1.4634,109600000.0
2009-03-10 04:06:00,1.46345,1.46375,1.46345,1.46365,67600000.0
2009-03-10 04:07:00,1.46375,1.46405,1.46365,1.46405,76800000.0
2009-03-10 04:08:00,1.46405,1.4641,1.46365,1.4639,72600000.0
2009-03-10 04:09:00,1.46395,1.46395,1.4638,1.46395,14800000.0
2009-03-10 04:10:00,1.4639,1.464,1.4638,1.46395,10200000.0
2009-03-10 04:11:00,1.46405,1.46405,1.464,1.464,5400000.0
2009-03-10 04:12:00,1.46405,1.46405,1.46375,1.4638,30400000.0
2009-03-10 04:13:00,1.46375,1.4638,1.4635,1.46355,91400000.0
2009-03-10 04:14:00,1.46355,1.46355,1.4634,1.4634,70400000.0
2009-03-10 04:15:00,1.4634,1.4638,1.4633,1.4637,71600000.0
2009-03-10 04:16:00,1.46385,1.46395,1.46345,1.46385,101200000.0
2009-03-10 04:17:00,1.46395,1.464,1.4637,1.46395,36600000.0
2009-03-10 04:18:00,1.464,1.464,1.46385,1.46385,22200000.0
2009-03-10 04:19:00,1.4638,1.46395,1.4638,1.46395,19400000.0
2009-03-10 04:20:00,1.4638,1.464,1.4638,1.46395,48400000.0
2009-03-10 04:21:00,1.4638,1.464,1.4638,1.4638,32200000.0
2009-03-10 04:22:00,1.46375,1.4638,1.4634,1.4634,61000000.0
2009-03-10 04:23:00,1.4634,1.46355,1.4634,1.4634,31000000.0
2009-03-10 04:24:00,1.4634,1.4634,1.4634,1.4634,40000000.0
2009-03-10 04:25:00,1.4634,1.4637,1.46335,1.46335,59800000.0
2009-03-10 04:26:00,1.46365,1.46395,1.46325,1.46365,115600000.0
2009-03-10 04:27:00,1.4637,1.46395,1.46355,1.46395,74400000.0
2009-03-10 04:28:00,1.46385,1.4641,1.4637,1.4638,127600000.0
2009-03-10 04:29:00,1.4638,1.4638,1.4636,1.4636,128200000.0
2009-03-10 04:30:00,1.4636,1.46365,1.4633,1.46355,35800000.0
2009-03-10 04:31:00,1.4636,1.4637,1.46345,1.46365,21800000.0
2009-03-10 04:32:00,1.46365,1.46375,1.46335,1.46375,50000000.0
2009-03-10 04:33:00,1.4638,1.4638,1.46355,1.46365,24800000.0
2009-03-10 04:34:00,1.4636,1.4636,1.46345,1.4636,13200000.0
2009-03-10 04:35:00,1.4636,1.46365,1.4636,1.4636,9400000.0
2009-03-10 04:36:00,1.4636,1.4636,1.4633,1.4633,50400000.0
2009-03-10 04:37:00,1.4633,1.46355,1.4633,1.46355,69200000.0
2009-03-10 04:38:00,1.46355,1.4636,1.4633,1.4635,75800000.0
2009-03-10 04:39:00,1.4635,1.4635,1.4635,1.4635,100600000.0
2009-03-10 04:40:00,1.4635,1.4635,1.4635,1.4635,68000000.0
2009-03-10 04:41:00,1.4635,1.4636,1.4635,1.4636,82000000.0
2009-03-10 04:42:00,1.4635,1.46365,1.4635,1.4635,53800000.0
2009-03-10 04:43:00,1.4635,1.4635,1.4635,1.4635,16600000.0
2009-03-10 04:44:00,1.4635,1.46365,1.4635,1.4635,34000000.0
2009-03-10 04:45:00,1.4635,1.4637,1.4635,1.4635,33000000.0
2009-03-10 04:46:00,1.46365,1.4637,1.4636,1.4637,16200000.0
2009-03-10 04:47:00,1.4637,1.4637,1.4636,1.4637,14000000.0
2009-03-10 04:48:00,1.46313,1.46344,1.46313,1.46332,9000000.0
2009-03-10 04:49:00,1.4637,1.4637,1.4636,1.4637,18800000.0
2009-03-10 04:50:00,1.4637,1.4637,1.4636,1.4637,40200000.0
2009-03-10 04:51:00,1.4637,1.46375,1.4637,1.4637,16600000.0
2009-03-10 04:52:00,1.46317,1.46342,1.46317,1.46334,7400000.0
2009-03-10 04:53:00,1.46331,1.46342,1.46321,1.46321,9400000.0
2009-03-10 04:54:00,1.4637,1.4637,1.4637,1.4637,7800000.0
2009-03-10 04:55:00,1.46375,1.4639,1.4637,1.4637,138200000.0
2009-03-10 04:56:00,1.4637,1.46375,1.4637,1.46375,14800000.0
2009-03-10 04:57:00,1.4637,1.46375,1.4637,1.46375,18000000.0
2009-03-10 04:58:00,1.46375,1.46375,1.46375,1.46375,1000000.0
2009-03-10 04:59:00,1.46375,1.464,1.46375,1.464,72200000.0
2009-03-10 05:00:00,1.46405,1.4641,1.46385,1.4639,104000000.0
2009-03-10 05:01:00,1.46405,1.4642,1.4637,1.4641,371400000.0
2009-03-10 05:02:00,1.4641,1.46435,1.4641,1.46415,210400000.0
2009-03-10 05:03:00,1.4641,1.46425,1.4641,1.4642,95600000.0
2009-03-10 05:04:00,1.464,1.4643,1.46395,1.46405,78800000.0
2009-03-10 05:05:00,1.464,1.4641,1.46395,1.46405,25600000.0
2009-03-10 05:06:00,1.46405,1.46405,1.4639,1.464,105200000.0
2009-03-10 05:07:00,1.464,1.4641,1.464,1.4641,40000000.0
2009-03-10 05:08:00,1.46405,1.4643,1.464,1.46405,57600000.0
2009-03-10 05:09:00,1.46405,1.4643,1.464,1.46425,86800000.0
2009-03-10 05:10:00,1.4642,1.46475,1.4642,1.4645,224600000.0
2009-03-10 05:11:00,1.4645,1.4645,1.4644,1.4645,78200000.0
2009-03-10 05:12:00,1.46455,1.46455,1.46415,1.4642,89400000.0
2009-03-10 05:13:00,1.46415,1.46415,1.464,1.46405,201400000.0
2009-03-10 05:14:00,1.464,1.46415,1.464,1.46405,100800000.0
2009-03-10 05:15:00,1.4641,1.46425,1.46405,1.4642,32800000.0
2009-03-10 05:16:00,1.4643,1.4643,1.4643,1.4643,3600000.0
2009-03-10 05:17:00,1.4643,1.46455,1.46415,1.46435,36400000.0
2009-03-10 05:18:00,1.46435,1.46435,1.4636,1.4636,57600000.0
2009-03-10 05:19:00,1.4636,1.4637,1.4635,1.4637,90800000.0
2009-03-10 05:20:00,1.4638,1.46385,1.4636,1.46385,87800000.0
2009-03-10 05:21:00,1.4638,1.4639,1.4638,1.4638,15800000.0
2009-03-10 05:22:00,1.4638,1.4638,1.4637,1.4638,35800000.0
2009-03-10 05:23:00,1.4638,1.4638,1.4638,1.4638,3400000.0
2009-03-10 05:24:00,1.46385,1.46385,1.4638,1.4638,6000000.0
2009-03-10 05:25:00,1.4638,1.464,1.4638,1.46395,45400000.0
2009-03-10 05:26:00,1.464,1.464,1.46395,1.46395,9800000.0
2009-03-10 05:27:00,1.4638,1.464,1.4638,1.4639,48800000.0
2009-03-10 05:28:00,1.46395,1.46415,1.4639,1.464,96000000.0
2009-03-10 05:29:00,1.46405,1.4644,1.46405,1.46425,37200000.0
2009-03-10 05:30:00,1.46425,1.46425,1.4636,1.4637,106200000.0
2009-03-10 05:31:00,1.4637,1.4639,1.4637,1.4638,66000000.0
2009-03-10 05:32:00,1.4637,1.464,1.4637,1.4639,93400000.0
2009-03-10 05:33:00,1.4639,1.4639,1.4639,1.4639,60400000.0
2009-03-10 05:34:00,1.4639,1.4639,1.4639,1.4639,11800000.0
2009-03-10 05:35:00,1.4639,1.4639,1.4639,1.4639,68000000.0
2009-03-10 05:36:00,1.4639,1.46405,1.46385,1.4639,49800000.0
2009-03-10 05:37:00,1.4639,1.464,1.4639,1.4639,28200000.0
2009-03-10 05:38:00,1.4639,1.4641,1.4639,1.46405,57400000.0
2009-03-10 05:39:00,1.4642,1.46425,1.4639,1.46395,52400000.0
2009-03-10 05:40:00,1.46395,1.46415,1.4639,1.464,70600000.0
2009-03-10 05:41:00,1.46395,1.4641,1.4639,1.46405,100600000.0
2009-03-10 05:42:00,1.4641,1.46445,1.46385,1.46405,103200000.0
2009-03-10 05:43:00,1.464,1.4641,1.464,1.46405,66200000.0
2009-03-10 05:44:00,1.4645,1.4645,1.464,1.4641,18600000.0
2009-03-10 05:45:00,1.46415,1.46445,1.46415,1.4642,83200000.0
2009-03-10 05:46:00,1.4642,1.4642,1.464,1.4641,123600000.0
2009-03-10 05:47:00,1.4641,1.4641,1.4641,1.4641,44400000.0
2009-03-10 05:48:00,1.4641,1.4641,1.4641,1.4641,75200000.0
2009-03-10 05:49:00,1.4641,1.46425,1.46405,1.4641,95800000.0
2009-03-10 05:50:00,1.4641,1.46435,1.4641,1.4642,68400000.0
2009-03-10 05:51:00,1.4642,1.4642,1.4642,1.4642,30600000.0
2009-03-10 05:52:00,1.46392,1.46415,1.46372,1.46415,125800000.0
2009-03-10 05:53:00,1.46404,1.46409,1.46388,1.46402,86200000.0
2009-03-10 05:54:00,1.4642,1.46445,1.46415,1.4642,95600000.0
2009-03-10 05:55:00,1.4642,1.4642,1.464,1.4641,61000000.0
2009-03-10 05:56:00,1.4641,1.4642,1.464,1.4641,210800000.0
2009-03-10 05:57:00,1.4641,1.4641,1.464,1.4641,64200000.0
2009-03-10 05:58:00,1.46405,1.4641,1.464,1.46405,42200000.0
2009-03-10 05:59:00,1.4641,1.4643,1.4641,1.4641,60400000.0
2009-03-10 06:00:00,1.4641,1.46435,1.4641,1.4641,42400000.0
2009-03-10 06:01:00,1.4641,1.4641,1.4641,1.4641,78600000.0
2009-03-10 06:02:00,1.4641,1.4641,1.4641,1.4641,27800000.0
2009-03-10 06:03:00,1.4641,1.4641,1.46375,1.4639,92000000.0
2009-03-10 06:04:00,1.46385,1.4641,1.4637,1.464,75200000.0
2009-03-10 06:05:00,1.46405,1.4642,1.46385,1.46385,71000000.0
2009-03-10 06:06:00,1.4638,1.4638,1.46375,1.4638,109600000.0
2009-03-10 06:07:00,1.4638,1.4638,1.4637,1.4638,76800000.0
2009-03-10 06:08:00,1.4638,1.4638,1.4638,1.4638,6200000.0
2009-03-10 06:09:00,1.46385,1.4639,1.4638,1.4638,53000000.0
2009-03-10 06:10:00,1.4638,1.4638,1.4638,1.4638,7800000.0
2009-03-10 06:11:00,1.4638,1.4638,1.4638,1.4638,122800000.0
2009-03-10 06:12:00,1.4638,1.4639,1.46375,1.4638,118800000.0
2009-03-10 06:13:00,1.46385,1.46385,1.4638,1.4638,26400000.0
2009-03-10 06:14:00,1.46385,1.4639,1.4638,1.4638,44800000.0
2009-03-10 06:15:00,1.4638,1.4638,1.4638,1.4638,47400000.0
2009-03-10 06:16:00,1.4638,1.4638,1.4638,1.4638,86200000.0
2009-03-10 06:17:00,1.46375,1.464,1.46375,1.4638,67400000.0
2009-03-10 06:18:00,1.4638,1.46385,1.4637,1.4638,150600000.0
2009-03-10 06:19:00,1.46385,1.46405,1.4638,1.46405,69800000.0
2009-03-10 06:20:00,1.46405,1.4641,1.464,1.4641,36200000.0
2009-03-10 06:21:00,1.464,1.464,1.464,1.464,3400000.0
2009-03-10 06:22:00,1.464,1.464,1.4635,1.4635,66200000.0
2009-03-10 06:23:00,1.4635,1.4637,1.4635,1.46355,40400000.0
2009-03-10 06:24:00,1.4636,1.4637,1.4635,1.46365,44600000.0
2009-03-10 06:25:00,1.46365,1.46385,1.4636,1.4636,130800000.0
2009-03-10 06:26:00,1.4636,1.4637,1.4636,1.4636,126400000.0
2009-03-10 06:27:00,1.4636,1.46375,1.4636,1.4637,94800000.0
2009-03-10 06:28:00,1.4637,1.46385,1.4637,1.46375,30400000.0
2009-03-10 06:29:00,1.4638,1.4638,1.4638,1.4638,2000000.0
2009-03-10 06:30:00,1.46355,1.464,1.46355,1.464,22200000.0
2009-03-10 06:31:00,1.46405,1.46425,1.46345,1.46355,149400000.0
2009-03-10 06:32:00,1.4636,1.46375,1.46355,1.4637,43600000.0
2009-03-10 06:33:00,1.4637,1.4637,1.46345,1.46355,73800000.0
2009-03-10 06:34:00,1.46355,1.46365,1.4635,1.46365,198600000.0
2009-03-10 06:35:00,1.46365,1.46385,1.46365,1.46365,20600000.0
2009-03-10 06:36:00,1.46365,1.46365,1.4636,1.46365,58800000.0
2009-03-10 06:37:00,1.46365,1.4641,1.46365,1.4641,164800000.0
2009-03-10 06:38:00,1.4641,1.4643,1.4637,1.46385,161400000.0
2009-03-10 06:39:00,1.4638,1.464,1.4638,1.464,39600000.0
2009-03-10 06:40:00,1.4639,1.46405,1.4637,1.46395,103800000.0
2009-03-10 06:41:00,1.46395,1.464,1.4638,1.46395,166000000.0
2009-03-10 06:42:00,1.464,1.464,1.46385,1.464,153000000.0
2009-03-10 06:43:00,1.46405,1.46435,1.464,1.464,161000000.0
2009-03-10 06:44:00,1.464,1.464,1.4639,1.46395,107600000.0
2009-03-10 06:45:00,1.46395,1.46425,1.46395,1.464,112400000.0
2009-03-10 06:46:00,1.464,1.4641,1.4638,1.4638,179000000.0
2009-03-10 06:47:00,1.4638,1.4638,1.463,1.46355,181000000.0
2009-03-10 06:48:00,1.4633,1.4633,1.462,1.462,179600000.0
2009-03-10 06:49:00,1.462,1.4623,1.46155,1.46185,151800000.0
2009-03-10 06:50:00,1.46185,1.46185,1.46115,1.46175,121800000.0
2009-03-10 06:51:00,1.46175,1.46205,1.46175,1.46195,46200000.0
2009-03-10 06:52:00,1.46185,1.4622,1.46185,1.4621,82600000.0
2009-03-10 06:53:00,1.46205,1.46225,1.46205,1.46225,37200000.0
2009-03-10 06:54:00,1.4622,1.4628,1.46205,1.4628,43200000.0
2009-03-10 06:55:00,1.4628,1.46305,1.4626,1.4627,113500000.0
2009-03-10 06:56:00,1.46265,1.4628,1.46255,1.4626,47000000.0
2009-03-10 06:57:00,1.4626,1.4626,1.46205,1.4621,155000000.0
2009-03-10 06:58:00,1.4621,1.4625,1.4621,1.4625,33400000.0
2009-03-10 06:59:00,1.4625,1.4628,1.46245,1.46275,36000000.0
2009-03-10 07:00:00,1.4627,1.46275,1.4626,1.4627,17000000.0
2009-03-10 07:01:00,1.46255,1.46265,1.46255,1.46255,36000000.0
2009-03-10 07:02:00,1.46255,1.4628,1.46255,1.46265,31600000.0
2009-03-10 07:03:00,1.4626,1.46275,1.4626,1.46275,5200000.0
2009-03-10 07:04:00,1.4628,1.4628,1.4627,1.46275,36000000.0
2009-03-10 07:05:00,1.46275,1.4628,1.46255,1.46265,21000000.0
2009-03-10 07:06:00,1.46265,1.46265,1.4624,1.4626,127000000.0
2009-03-10 07:07:00,1.46265,1.4628,1.46255,1.46275,36400000.0
2009-03-10 07:08:00,1.4628,1.46325,1.4628,1.46315,70800000.0
2009-03-10 07:09:00,1.4632,1.4633,1.463,1.463,76600000.0
2009-03-10 07:10:00,1.463,1.463,1.4627,1.4627,61200000.0
2009-03-10 07:11:00,1.4627,1.46295,1.4627,1.4629,39400000.0
2009-03-10 07:12:00,1.46295,1.463,1.4628,1.4628,33800000.0
2009-03-10 07:13:00,1.4628,1.4628,1.46275,1.4628,12200000.0
2009-03-10 07:14:00,1.4628,1.4628,1.4627,1.4627,39000000.0
2009-03-10 07:15:00,1.4627,1.4628,1.4627,1.4627,75400000.0
2009-03-10 07:16:00,1.46275,1.4628,1.4627,1.4628,140200000.0
2009-03-10 07:17:00,1.46275,1.4629,1.4627,1.4628,93000000.0
2009-03-10 07:18:00,1.4627,1.4627,1.46253,1.46263,197800000.0
2009-03-10 07:19:00,1.4628,1.46315,1.4628,1.46305,46800000.0
2009-03-10 07:20:00,1.46305,1.4632,1.463,1.46315,39200000.0
2009-03-10 07:21:00,1.4632,1.4634,1.463,1.46315,229400000.0
2009-03-10 07:22:00,1.4632,1.4632,1.4631,1.46315,41200000.0
2009-03-10 07:23:00,1.46315,1.46315,1.4631,1.4631,48400000.0
2009-03-10 07:24:00,1.4631,1.4631,1.4631,1.4631,161800000.0
2009-03-10 07:25:00,1.4631,1.4631,1.4631,1.4631,39600000.0
2009-03-10 07:26:00,1.4631,1.4635,1.4631,1.4634,171400000.0
2009-03-10 07:27:00,1.4634,1.464,1.4634,1.4637,156000000.0
2009-03-10 07:28:00,1.4637,1.46425,1.4637,1.464,130000000.0
2009-03-10 07:29:00,1.46405,1.46405,1.4638,1.4638,121200000.0
2009-03-10 07:30:00,1.4638,1.4642,1.4638,1.4642,59600000.0
2009-03-10 07:31:00,1.4642,1.4642,1.4634,1.4634,120000000.0
2009-03-10 07:32:00,1.46355,1.4636,1.4634,1.4635,16800000.0
2009-03-10 07:33:00,1.46355,1.4636,1.46325,1.46335,78600000.0
2009-03-10 07:34:00,1.4634,1.46345,1.4629,1.463,43000000.0
2009-03-10 07:35:00,1.463,1.46385,1.463,1.4636,160600000.0
2009-03-10 07:36:00,1.4636,1.464,1.4636,1.4639,151400000.0
2009-03-10 07:37:00,1.4639,1.464,1.4637,1.4637,157200000.0
2009-03-10 07:38:00,1.4638,1.4638,1.4637,1.4637,79600000.0
2009-03-10 07:39:00,1.4637,1.4642,1.4637,1.4637,199800000.0
2009-03-10 07:40:00,1.4637,1.46465,1.4637,1.4644,254800000.0
2009-03-10 07:41:00,1.46445,1.4648,1.4643,1.46465,161600000.0
2009-03-10 07:42:00,1.46475,1.4653,1.4646,1.4652,145000000.0
2009-03-10 07:43:00,1.46455,1.4656,1.46455,1.46525,161800000.0
2009-03-10 07:44:00,1.4653,1.4656,1.46525,1.4656,178600000.0
2009-03-10 07:45:00,1.4656,1.46565,1.4651,1.4652,165200000.0
2009-03-10 07:46:00,1.4652,1.4653,1.46485,1.4651,132000000.0
2009-03-10 07:47:00,1.46505,1.4651,1.46475,1.46495,67000000.0
2009-03-10 07:48:00,1.4648,1.4649,1.46415,1.46415,89000000.0
2009-03-10 07:49:00,1.46425,1.4645,1.46405,1.46415,162400000.0
2009-03-10 07:50:00,1.46405,1.46415,1.464,1.46415,44000000.0
2009-03-10 07:51:00,1.4642,1.4644,1.4641,1.46425,37000000.0
2009-03-10 07:52:00,1.46425,1.4644,1.46425,1.46435,20000000.0
2009-03-10 07:53:00,1.4644,1.46495,1.4644,1.4648,116800000.0
2009-03-10 07:54:00,1.4648,1.4648,1.4647,1.4647,30200000.0
2009-03-10 07:55:00,1.46475,1.465,1.46475,1.46495,17000000.0
2009-03-10 07:56:00,1.46485,1.4652,1.4648,1.46505,101800000.0
2009-03-10 07:57:00,1.46505,1.46555,1.46505,1.4653,105600000.0
2009-03-10 07:58:00,1.46545,1.4658,1.4644,1.4645,151300000.0
2009-03-10 07:59:00,1.4645,1.4649,1.4644,1.4645,209200000.0
2009-03-10 08:00:00,1.46455,1.4656,1.4644,1.4653,184200000.0
2009-03-10 08:01:00,1.4654,1.46545,1.465,1.4654,159200000.0
2009-03-10 08:02:00,1.4653,1.4653,1.46485,1.465,130800000.0
2009-03-10 08:03:00,1.46495,1.46505,1.46455,1.465,148800000.0
2009-03-10 08:04:00,1.46515,1.46515,1.4642,1.4644,71600000.0
2009-03-10 08:05:00,1.46435,1.4646,1.464,1.464,111400000.0
2009-03-10 08:06:00,1.46405,1.4643,1.46385,1.464,162400000.0
2009-03-10 08:07:00,1.464,1.464,1.46355,1.4639,189400000.0
2009-03-10 08:08:00,1.4639,1.4639,1.4636,1.4637,55800000.0
2009-03-10 08:09:00,1.4636,1.4639,1.4636,1.46375,131800000.0
2009-03-10 08:10:00,1.4638,1.464,1.4637,1.46375,95000000.0
2009-03-10 08:11:00,1.46365,1.46385,1.4634,1.4635,110200000.0
2009-03-10 08:12:00,1.4635,1.46355,1.4633,1.46345,73200000.0
2009-03-10 08:13:00,1.4634,1.4634,1.46325,1.4633,103800000.0
2009-03-10 08:14:00,1.4633,1.4633,1.4629,1.4629,57400000.0
2009-03-10 08:15:00,1.4629,1.4631,1.4629,1.4631,70200000.0
2009-03-10 08:16:00,1.4631,1.46315,1.4624,1.4627,159000000.0
2009-03-10 08:17:00,1.4629,1.46295,1.4627,1.4628,126200000.0
2009-03-10 08:18:00,1.4628,1.4628,1.46245,1.4626,170000000.0
2009-03-10 08:19:00,1.46255,1.4629,1.46255,1.4626,100600000.0
2009-03-10 08:20:00,1.4626,1.46325,1.4626,1.46325,120000000.0
2009-03-10 08:21:00,1.4632,1.4633,1.463,1.463,92200000.0
2009-03-10 08:22:00,1.463,1.463,1.4629,1.4629,124800000.0
2009-03-10 08:23:00,1.46295,1.463,1.4629,1.4629,54400000.0
2009-03-10 08:24:00,1.4629,1.463,1.4629,1.463,19200000.0
2009-03-10 08:25:00,1.463,1.463,1.4626,1.4626,34000000.0
2009-03-10 08:26:00,1.46265,1.46275,1.462,1.4622,41400000.0
2009-03-10 08:27:00,1.4624,1.4625,1.462,1.4623,43200000.0
2009-03-10 08:28:00,1.4623,1.4625,1.4623,1.4624,72200000.0
2009-03-10 08:29:00,1.4624,1.463,1.46235,1.46295,130000000.0
2009-03-10 08:30:00,1.46295,1.46325,1.4626,1.4628,133600000.0
2009-03-10 08:31:00,1.4628,1.4633,1.4627,1.463,116400000.0
2009-03-10 08:32:00,1.463,1.4634,1.4629,1.463,227000000.0
2009-03-10 08:33:00,1.46295,1.46295,1.46235,1.46245,199000000.0
2009-03-10 08:34:00,1.4624,1.4625,1.46175,1.4619,125500000.0
2009-03-10 08:35:00,1.4619,1.462,1.4617,1.4619,69800000.0
2009-03-10 08:36:00,1.4619,1.462,1.46165,1.4617,81800000.0
2009-03-10 08:37:00,1.4616,1.4617,1.4615,1.4617,113600000.0
2009-03-10 08:38:00,1.4617,1.4629,1.4617,1.46245,203600000.0
2009-03-10 08:39:00,1.46245,1.4625,1.46185,1.4619,103200000.0
2009-03-10 08:40:00,1.4619,1.46195,1.4616,1.46165,100200000.0
2009-03-10 08:41:00,1.4616,1.4616,1.4611,1.46145,172000000.0
2009-03-10 08:42:00,1.4615,1.4616,1.4615,1.4615,37600000.0
2009-03-10 08:43:00,1.46135,1.46135,1.45945,1.45975,121000000.0
2009-03-10 08:44:00,1.45975,1.4599,1.45955,1.45965,208600000.0
2009-03-10 08:45:00,1.45965,1.45985,1.4592,1.4592,247600000.0
2009-03-10 08:46:00,1.4592,1.4599,1.4592,1.45965,111800000.0
2009-03-10 08:47:00,1.45965,1.4598,1.4595,1.45975,248400000.0
2009-03-10 08:48:00,1.45975,1.45985,1.4597,1.4598,177000000.0
2009-03-10 08:49:00,1.45985,1.45995,1.4598,1.4598,154600000.0
2009-03-10 08:50:00,1.4598,1.4599,1.4597,1.4598,123400000.0
2009-03-10 08:51:00,1.4598,1.46015,1.4597,1.4597,203800000.0
2009-03-10 08:52:00,1.4597,1.4598,1.459,1.4593,138400000.0
2009-03-10 08:53:00,1.4593,1.4593,1.45895,1.45915,109600000.0
2009-03-10 08:54:00,1.45905,1.45925,1.459,1.4591,84400000.0
2009-03-10 08:55:00,1.4591,1.4591,1.45895,1.459,67200000.0
2009-03-10 08:56:00,1.459,1.45945,1.459,1.4594,131800000.0
2009-03-10 08:57:00,1.45945,1.45945,1.45905,1.4592,44800000.0
2009-03-10 08:58:00,1.4592,1.4596,1.459,1.459,190200000.0
2009-03-10 08:59:00,1.4591,1.4594,1.459,1.4591,82000000.0
2009-03-10 09:00:00,1.4591,1.4596,1.45905,1.4596,82600000.0
2009-03-10 09:01:00,1.4595,1.4595,1.45915,1.4594,165800000.0
2009-03-10 09:02:00,1.4594,1.4597,1.4594,1.4596,140400000.0
2009-03-10 09:03:00,1.4596,1.4599,1.4595,1.4597,209800000.0
2009-03-10 09:04:00,1.4597,1.46075,1.4597,1.4607,178800000.0
2009-03-10 09:05:00,1.46065,1.4611,1.4606,1.4608,154000000.0
2009-03-10 09:06:00,1.4608,1.4611,1.4605,1.46095,187800000.0
2009-03-10 09:07:00,1.4613,1.46165,1.461,1.46125,228800000.0
2009-03-10 09:08:00,1.4612,1.46145,1.46065,1.46085,175600000.0
2009-03-10 09:09:00,1.46085,1.46115,1.4608,1.46105,162200000.0
2009-03-10 09:10:00,1.461,1.46115,1.461,1.461,81200000.0
2009-03-10 09:11:00,1.46115,1.4612,1.461,1.461,240000000.0
2009-03-10 09:12:00,1.461,1.4611,1.461,1.461,78800000.0
2009-03-10 09:13:00,1.46105,1.46135,1.461,1.4613,107800000.0
2009-03-10 09:14:00,1.46135,1.46135,1.46105,1.4612,185800000.0
2009-03-10 09:15:00,1.4612,1.4618,1.4612,1.46175,139800000.0
2009-03-10 09:16:00,1.4617,1.4618,1.4612,1.4613,41400000.0
2009-03-10 09:17:00,1.4613,1.46195,1.46125,1.46195,76400000.0
2009-03-10 09:18:00,1.46195,1.46205,1.4616,1.46175,124600000.0
2009-03-10 09:19:00,1.46175,1.46205,1.4615,1.46165,178000000.0
2009-03-10 09:20:00,1.46175,1.46175,1.4614,1.46145,151800000.0
2009-03-10 09:21:00,1.4614,1.46145,1.461,1.4614,82200000.0
2009-03-10 09:22:00,1.4614,1.462,1.4614,1.462,177600000.0
2009-03-10 09:23:00,1.462,1.462,1.4615,1.46185,228000000.0
2009-03-10 09:24:00,1.462,1.462,1.4615,1.4615,155400000.0
2009-03-10 09:25:00,1.46155,1.4617,1.4613,1.46145,154200000.0
2009-03-10 09:26:00,1.46145,1.46175,1.46145,1.4616,72400000.0
2009-03-10 09:27:00,1.4616,1.4617,1.4614,1.4616,127600000.0
2009-03-10 09:28:00,1.4616,1.46205,1.4616,1.4616,195000000.0
2009-03-10 09:29:00,1.4616,1.46205,1.4616,1.46205,188000000.0
2009-03-10 09:30:00,1.46205,1.46205,1.462,1.462,97200000.0
2009-03-10 09:31:00,1.462,1.46205,1.4619,1.4619,117600000.0
2009-03-10 09:32:00,1.4619,1.4619,1.46155,1.4617,143200000.0
2009-03-10 09:33:00,1.46175,1.46215,1.46175,1.462,177800000.0
2009-03-10 09:34:00,1.462,1.4623,1.462,1.462,161800000.0
2009-03-10 09:35:00,1.46205,1.46205,1.4618,1.4618,121200000.0
2009-03-10 09:36:00,1.4618,1.46195,1.4618,1.4619,152800000.0
2009-03-10 09:37:00,1.4618,1.462,1.46175,1.4619,155200000.0
2009-03-10 09:38:00,1.4619,1.46195,1.4618,1.4618,118000000.0
2009-03-10 09:39:00,1.4618,1.46195,1.46175,1.4619,61600000.0
2009-03-10 09:40:00,1.4619,1.46205,1.4617,1.462,266200000.0
2009-03-10 09:41:00,1.462,1.46215,1.46175,1.46175,199200000.0
2009-03-10 09:42:00,1.46175,1.46195,1.4617,1.4617,176400000.0
2009-03-10 09:43:00,1.46165,1.4618,1.4615,1.4615,257200000.0
2009-03-10 09:44:00,1.4615,1.46165,1.46145,1.46165,295800000.0
2009-03-10 09:45:00,1.4617,1.46195,1.46165,1.46195,255400000.0
2009-03-10 09:46:00,1.46195,1.4623,1.46195,1.46205,157400000.0
2009-03-10 09:47:00,1.4621,1.4624,1.4619,1.4621,257000000.0
2009-03-10 09:48:00,1.4621,1.46255,1.46195,1.46255,214400000.0
2009-03-10 09:49:00,1.46255,1.46275,1.4623,1.4627,198200000.0
2009-03-10 09:50:00,1.46265,1.46305,1.46255,1.463,207000000.0
2009-03-10 09:51:00,1.463,1.463,1.46235,1.4625,310700000.0
2009-03-10 09:52:00,1.4625,1.4627,1.4625,1.4627,171000000.0
2009-03-10 09:53:00,1.4627,1.46295,1.46265,1.4628,128200000.0
2009-03-10 09:54:00,1.46275,1.46335,1.4627,1.4632,193800000.0
2009-03-10 09:55:00,1.46315,1.4633,1.4626,1.46265,352600000.0
2009-03-10 09:56:00,1.4627,1.4635,1.46265,1.46305,460200000.0
2009-03-10 09:57:00,1.46325,1.4636,1.46305,1.4632,249400000.0
2009-03-10 09:58:00,1.4632,1.46365,1.46315,1.4636,307800000.0
2009-03-10 09:59:00,1.4636,1.4643,1.46355,1.4641,216600000.0
2009-03-10 10:00:00,1.4641,1.46475,1.464,1.46475,212200000.0
2009-03-10 10:01:00,1.4646,1.46495,1.4645,1.46485,327100000.0
2009-03-10 10:02:00,1.4649,1.46575,1.46485,1.46575,281600000.0
2009-03-10 10:03:00,1.46575,1.4661,1.46565,1.46605,229000000.0
2009-03-10 10:04:00,1.4661,1.4663,1.46605,1.4663,154800000.0
2009-03-10 10:05:00,1.4663,1.46695,1.4663,1.4667,208800000.0
2009-03-10 10:06:00,1.46655,1.4667,1.4663,1.46655,254200000.0
2009-03-10 10:07:00,1.46655,1.4671,1.46655,1.4669,157600000.0
2009-03-10 10:08:00,1.4669,1.46725,1.46685,1.46705,217000000.0
2009-03-10 10:09:00,1.4671,1.4672,1.4665,1.46655,232400000.0
2009-03-10 10:10:00,1.46655,1.46665,1.46635,1.4664,114800000.0
2009-03-10 10:11:00,1.4664,1.4664,1.46555,1.46575,230800000.0
2009-03-10 10:12:00,1.46575,1.4662,1.46525,1.46595,236000000.0
2009-03-10 10:13:00,1.46595,1.46675,1.46595,1.46615,225800000.0
2009-03-10 10:14:00,1.46605,1.4664,1.46605,1.4663,197400000.0
2009-03-10 10:15:00,1.46645,1.4665,1.4655,1.4656,324600000.0
2009-03-10 10:16:00,1.46565,1.46585,1.4656,1.4658,340600000.0
2009-03-10 10:17:00,1.46585,1.4663,1.46565,1.46625,200200000.0
2009-03-10 10:18:00,1.46625,1.46675,1.46605,1.46665,221800000.0
2009-03-10 10:19:00,1.46665,1.46715,1.4665,1.46685,257400000.0
2009-03-10 10:20:00,1.4668,1.4671,1.4668,1.4669,129000000.0
2009-03-10 10:21:00,1.4669,1.4671,1.46685,1.467,117400000.0
2009-03-10 10:22:00,1.46695,1.46695,1.46645,1.46645,130600000.0
2009-03-10 10:23:00,1.46645,1.4668,1.4664,1.4665,370600000.0
2009-03-10 10:24:00,1.4665,1.46665,1.4664,1.46655,262600000.0
2009-03-10 10:25:00,1.46655,1.46665,1.466,1.46665,327800000.0
2009-03-10 10:26:00,1.46665,1.46695,1.4666,1.46695,203600000.0
2009-03-10 10:27:00,1.46695,1.4675,1.4666,1.46745,416000000.0
2009-03-10 10:28:00,1.46765,1.4681,1.46735,1.468,283500001.0
2009-03-10 10:29:00,1.468,1.46835,1.46775,1.46785,180200000.0
2009-03-10 10:30:00,1.46785,1.4679,1.46745,1.4677,126200000.0
2009-03-10 10:31:00,1.4677,1.4678,1.4675,1.4675,164000000.0
2009-03-10 10:32:00,1.4675,1.4676,1.46695,1.46705,277900000.0
2009-03-10 10:33:00,1.46705,1.4674,1.4669,1.46735,249800000.0
2009-03-10 10:34:00,1.46745,1.46755,1.4672,1.46745,212600000.0
2009-03-10 10:35:00,1.46745,1.4679,1.4673,1.4678,165700000.0
2009-03-10 10:36:00,1.4678,1.4678,1.4673,1.4675,226399999.0
2009-03-10 10:37:00,1.46755,1.4677,1.46735,1.46745,268200000.0
2009-03-10 10:38:00,1.46745,1.46785,1.4674,1.4678,193200000.0
2009-03-10 10:39:00,1.4678,1.4681,1.46765,1.468,214200000.0
2009-03-10 10:40:00,1.4679,1.46835,1.4679,1.468,209400000.0
2009-03-10 10:41:00,1.468,1.468,1.4677,1.4679,267800000.0
2009-03-10 10:42:00,1.4679,1.46805,1.4678,1.4679,190000000.0
2009-03-10 10:43:00,1.4678,1.4678,1.4677,1.4677,77000000.0
2009-03-10 10:44:00,1.4677,1.4677,1.4674,1.4676,128600000.0
2009-03-10 10:45:00,1.4676,1.4676,1.4671,1.46725,145600000.0
2009-03-10 10:46:00,1.46725,1.4674,1.46725,1.4673,55600000.0
2009-03-10 10:47:00,1.46735,1.4675,1.46705,1.46705,123100000.0
2009-03-10 10:48:00,1.467,1.46725,1.467,1.46725,80600000.0
2009-03-10 10:49:00,1.46735,1.4675,1.46715,1.4674,147600000.0
2009-03-10 10:50:00,1.4674,1.46755,1.46735,1.46755,75800000.0
2009-03-10 10:51:00,1.46775,1.46795,1.4676,1.46785,98200000.0
2009-03-10 10:52:00,1.46785,1.4679,1.4675,1.46775,78800000.0
2009-03-10 10:53:00,1.46775,1.46775,1.46745,1.46745,87400000.0
2009-03-10 10:54:00,1.4675,1.4676,1.4674,1.4676,98200000.0
2009-03-10 10:55:00,1.46755,1.46765,1.46745,1.46745,75600000.0
2009-03-10 10:56:00,1.4676,1.4677,1.46745,1.4676,180600000.0
2009-03-10 10:57:00,1.4675,1.46755,1.4675,1.4675,88600000.0
2009-03-10 10:58:00,1.4675,1.4676,1.4675,1.4675,96600000.0
2009-03-10 10:59:00,1.4675,1.4675,1.46685,1.467,127200000.0
2009-03-10 11:00:00,1.46695,1.46695,1.4669,1.4669,21400000.0
2009-03-10 11:01:00,1.4669,1.46705,1.4666,1.4667,207600000.0
2009-03-10 11:02:00,1.4667,1.4667,1.46625,1.46625,165800000.0
2009-03-10 11:03:00,1.46625,1.46645,1.46615,1.46635,97200000.0
2009-03-10 11:04:00,1.46635,1.46645,1.4659,1.4661,154000000.0
2009-03-10 11:05:00,1.4661,1.4666,1.4661,1.46655,113400000.0
2009-03-10 11:06:00,1.46655,1.4669,1.46655,1.4669,121600000.0
2009-03-10 11:07:00,1.4668,1.4669,1.46675,1.46685,75000000.0
2009-03-10 11:08:00,1.46685,1.46745,1.46685,1.4674,69000000.0
2009-03-10 11:09:00,1.4672,1.46725,1.46675,1.46705,205600000.0
2009-03-10 11:10:00,1.467,1.4671,1.4667,1.4667,142100000.0
2009-03-10 11:11:00,1.4667,1.4671,1.4667,1.4667,140200000.0
2009-03-10 11:12:00,1.46675,1.4669,1.4667,1.4669,72000000.0
2009-03-10 11:13:00,1.4669,1.4669,1.4665,1.4665,123800000.0
2009-03-10 11:14:00,1.4665,1.4668,1.4665,1.4666,49600000.0
2009-03-10 11:15:00,1.4666,1.4668,1.46655,1.4668,80400000.0
2009-03-10 11:16:00,1.4668,1.4668,1.4666,1.4666,40400000.0
2009-03-10 11:17:00,1.46665,1.4667,1.4665,1.46655,76800000.0
2009-03-10 11:18:00,1.46655,1.46665,1.4665,1.46655,117600000.0
2009-03-10 11:19:00,1.4666,1.46685,1.46655,1.4666,150800000.0
2009-03-10 11:20:00,1.4666,1.46665,1.4665,1.4665,160400000.0
2009-03-10 11:21:00,1.46655,1.4666,1.4663,1.4663,79600000.0
2009-03-10 11:22:00,1.46625,1.4664,1.4659,1.46605,119800000.0
2009-03-10 11:23:00,1.46605,1.4662,1.466,1.466,174400000.0
2009-03-10 11:24:00,1.46605,1.4665,1.466,1.4663,164400000.0
2009-03-10 11:25:00,1.46625,1.46635,1.46615,1.4663,169000000.0
2009-03-10 11:26:00,1.4663,1.46655,1.4662,1.46635,150800000.0
2009-03-10 11:27:00,1.4663,1.46665,1.46625,1.4666,152200000.0
2009-03-10 11:28:00,1.4666,1.46675,1.46655,1.4666,123600000.0
2009-03-10 11:29:00,1.46655,1.46665,1.4665,1.4666,136800000.0
2009-03-10 11:30:00,1.4666,1.4666,1.4662,1.4662,138400000.0
2009-03-10 11:31:00,1.4662,1.46625,1.4661,1.4661,167600000.0
2009-03-10 11:32:00,1.4661,1.4662,1.4661,1.4661,132000000.0
2009-03-10 11:33:00,1.4661,1.4663,1.4661,1.4663,79000000.0
2009-03-10 11:34:00,1.4663,1.4666,1.46615,1.4662,337800000.0
2009-03-10 11:35:00,1.4662,1.4662,1.4661,1.4661,115600000.0
2009-03-10 11:36:00,1.4661,1.46615,1.4661,1.46615,35400000.0
2009-03-10 11:37:00,1.4661,1.4662,1.46605,1.4661,114200000.0
2009-03-10 11:38:00,1.4661,1.4661,1.4658,1.466,138200000.0
2009-03-10 11:39:00,1.466,1.4661,1.46585,1.46595,187600000.0
2009-03-10 11:40:00,1.4659,1.466,1.4656,1.46565,109400000.0
2009-03-10 11:41:00,1.46565,1.46565,1.46515,1.46535,135600000.0
2009-03-10 11:42:00,1.46535,1.46575,1.46525,1.46545,165000000.0
2009-03-10 11:43:00,1.46545,1.46555,1.46515,1.46555,175600000.0
2009-03-10 11:44:00,1.46555,1.46565,1.4653,1.4653,79600000.0
2009-03-10 11:45:00,1.4654,1.4658,1.46535,1.46545,171200000.0
2009-03-10 11:46:00,1.46555,1.4659,1.46555,1.4659,67600000.0
2009-03-10 11:47:00,1.46585,1.4659,1.46565,1.46575,86200000.0
2009-03-10 11:48:00,1.46575,1.46575,1.4652,1.4653,109400000.0
2009-03-10 11:49:00,1.46525,1.4654,1.4651,1.46535,313200000.0
2009-03-10 11:50:00,1.46535,1.4657,1.46525,1.4657,239600000.0
2009-03-10 11:51:00,1.46565,1.4657,1.46545,1.4656,119400001.0
2009-03-10 11:52:00,1.4656,1.4657,1.46525,1.46545,240800000.0
2009-03-10 11:53:00,1.46545,1.46565,1.46515,1.4653,331400000.0
2009-03-10 11:54:00,1.46535,1.46535,1.4651,1.46515,198000000.0
2009-03-10 11:55:00,1.4652,1.4652,1.4649,1.4649,231400000.0
2009-03-10 11:56:00,1.4649,1.46495,1.4648,1.46485,412600000.0
2009-03-10 11:57:00,1.46485,1.46495,1.4648,1.46485,129200000.0
2009-03-10 11:58:00,1.46485,1.46495,1.4648,1.46485,96200000.0
2009-03-10 11:59:00,1.46485,1.46515,1.4647,1.4651,198000000.0
2009-03-10 12:00:00,1.46515,1.46525,1.4649,1.4652,188800000.0
2009-03-10 12:01:00,1.4652,1.46565,1.46485,1.465,294000000.0
2009-03-10 12:02:00,1.4651,1.46545,1.4649,1.4654,222200000.0
2009-03-10 12:03:00,1.46545,1.46575,1.4653,1.4654,207200000.0
2009-03-10 12:04:00,1.4654,1.4656,1.46535,1.4656,149800000.0
2009-03-10 12:05:00,1.4655,1.46625,1.4654,1.4659,253000000.0
2009-03-10 12:06:00,1.46595,1.4668,1.4658,1.46675,194800000.0
2009-03-10 12:07:00,1.46675,1.46725,1.46655,1.4671,248300000.0
2009-03-10 12:08:00,1.4671,1.46715,1.46695,1.46695,112400000.0
2009-03-10 12:09:00,1.4669,1.467,1.4668,1.4668,157200000.0
2009-03-10 12:10:00,1.4668,1.4669,1.46635,1.4665,187400000.0
2009-03-10 12:11:00,1.46655,1.467,1.46655,1.467,116400000.0
2009-03-10 12:12:00,1.467,1.46705,1.4669,1.4669,131800000.0
2009-03-10 12:13:00,1.4669,1.467,1.46655,1.46655,99200000.0
2009-03-10 12:14:00,1.4666,1.4667,1.46585,1.4659,116400000.0
2009-03-10 12:15:00,1.4659,1.46645,1.4657,1.4664,148000000.0
2009-03-10 12:16:00,1.4664,1.4668,1.46615,1.4667,149000001.0
2009-03-10 12:17:00,1.4667,1.46735,1.4667,1.4672,234200000.0
2009-03-10 12:18:00,1.4672,1.4677,1.4671,1.4677,220800000.0
2009-03-10 12:19:00,1.4677,1.46825,1.46755,1.4677,361600001.0
2009-03-10 12:20:00,1.4677,1.4677,1.46705,1.46705,181600000.0
2009-03-10 12:21:00,1.467,1.46705,1.4665,1.4665,151800000.0
2009-03-10 12:22:00,1.4665,1.46715,1.4665,1.46715,207000000.0
2009-03-10 12:23:00,1.4671,1.4673,1.46705,1.4672,99000000.0
2009-03-10 12:24:00,1.4672,1.4673,1.467,1.4672,108200000.0
2009-03-10 12:25:00,1.4672,1.4672,1.46685,1.467,135400000.0
2009-03-10 12:26:00,1.467,1.46705,1.46685,1.46695,94200000.0
2009-03-10 12:27:00,1.46695,1.46715,1.4669,1.46695,103000000.0
2009-03-10 12:28:00,1.4669,1.46775,1.4669,1.4676,195800000.0
2009-03-10 12:29:00,1.46755,1.4678,1.46745,1.46765,159600000.0
2009-03-10 12:30:00,1.46765,1.46835,1.46765,1.46835,236000000.0
2009-03-10 12:31:00,1.46835,1.46885,1.4683,1.4687,352600000.0
2009-03-10 12:32:00,1.46875,1.4694,1.46875,1.46935,396000002.0
2009-03-10 12:33:00,1.4695,1.46975,1.46935,1.4695,290000000.0
2009-03-10 12:34:00,1.46945,1.4695,1.4689,1.4689,204800000.0
2009-03-10 12:35:00,1.4689,1.46895,1.468,1.4682,186800000.0
2009-03-10 12:36:00,1.46825,1.46865,1.46825,1.4685,187200000.0
2009-03-10 12:37:00,1.4685,1.4687,1.46755,1.4677,157200000.0
2009-03-10 12:38:00,1.4677,1.4685,1.4677,1.46845,125400000.0
2009-03-10 12:39:00,1.4684,1.46865,1.4682,1.4683,130400000.0
2009-03-10 12:40:00,1.4683,1.4683,1.4681,1.4682,181000000.0
2009-03-10 12:41:00,1.46815,1.46825,1.468,1.46825,182000000.0
2009-03-10 12:42:00,1.4682,1.46845,1.468,1.46845,148600000.0
2009-03-10 12:43:00,1.4685,1.46885,1.4684,1.4687,145200000.0
2009-03-10 12:44:00,1.4687,1.4688,1.4685,1.4688,215200000.0
2009-03-10 12:45:00,1.4688,1.4692,1.46865,1.46895,238000000.0
2009-03-10 12:46:00,1.469,1.4691,1.4688,1.46905,214800000.0
2009-03-10 12:47:00,1.469,1.46915,1.4688,1.4689,132800000.0
2009-03-10 12:48:00,1.4689,1.4691,1.4685,1.46895,180800000.0
2009-03-10 12:49:00,1.469,1.4691,1.46825,1.4685,287900000.0
2009-03-10 12:50:00,1.4685,1.4687,1.46835,1.46855,258200000.0
2009-03-10 12:51:00,1.46855,1.4691,1.46845,1.46895,184200000.0
2009-03-10 12:52:00,1.46895,1.46905,1.4686,1.4686,272800000.0
2009-03-10 12:53:00,1.46875,1.46925,1.4686,1.46925,362200000.0
2009-03-10 12:54:00,1.4692,1.4694,1.46905,1.4691,247800000.0
2009-03-10 12:55:00,1.469,1.46935,1.4689,1.46935,260400000.0
2009-03-10 12:56:00,1.4693,1.4701,1.4693,1.47,285600000.0
2009-03-10 12:57:00,1.47,1.47005,1.4696,1.4699,266300002.0
2009-03-10 12:58:00,1.4699,1.47035,1.4699,1.4702,238600000.0
2009-03-10 12:59:00,1.4701,1.4704,1.47,1.47025,315600002.0
2009-03-10 13:00:00,1.4703,1.4705,1.47,1.47,250800000.0
2009-03-10 13:01:00,1.47005,1.47015,1.4699,1.47,210199999.0
2009-03-10 13:02:00,1.47,1.47015,1.46975,1.46995,202000000.0
2009-03-10 13:03:00,1.4699,1.46995,1.4695,1.4695,262500000.0
2009-03-10 13:04:00,1.46955,1.46955,1.46915,1.46925,184200002.0
2009-03-10 13:05:00,1.4692,1.4693,1.46895,1.4692,108100000.0
2009-03-10 13:06:00,1.4692,1.46925,1.46905,1.46905,95200000.0
2009-03-10 13:07:00,1.46905,1.46925,1.46905,1.46915,165000000.0
2009-03-10 13:08:00,1.46915,1.46925,1.46915,1.46915,93400000.0
2009-03-10 13:09:00,1.46915,1.46925,1.4691,1.4692,55000000.0
2009-03-10 13:10:00,1.4692,1.4693,1.4691,1.4692,131200000.0
2009-03-10 13:11:00,1.46915,1.46925,1.4691,1.4691,193000000.0
2009-03-10 13:12:00,1.46915,1.4693,1.4691,1.4693,110200000.0
2009-03-10 13:13:00,1.46925,1.46925,1.469,1.46915,139600000.0
2009-03-10 13:14:00,1.46915,1.4693,1.46905,1.46915,74000000.0
2009-03-10 13:15:00,1.4691,1.4693,1.4691,1.4692,128600000.0
2009-03-10 13:16:00,1.46925,1.4694,1.469,1.469,121400000.0
2009-03-10 13:17:00,1.46905,1.4691,1.46875,1.46895,155800000.0
2009-03-10 13:18:00,1.46895,1.46905,1.4689,1.46905,95600000.0
2009-03-10 13:19:00,1.469,1.46905,1.46885,1.46885,34800000.0
2009-03-10 13:20:00,1.4689,1.4689,1.46855,1.4688,46000000.0
2009-03-10 13:21:00,1.4687,1.46875,1.4686,1.4687,66400000.0
2009-03-10 13:22:00,1.4687,1.46925,1.4686,1.4692,255000000.0
2009-03-10 13:23:00,1.4693,1.46965,1.46925,1.46965,178200000.0
2009-03-10 13:24:00,1.4696,1.46985,1.4694,1.46945,174000000.0
2009-03-10 13:25:00,1.4695,1.46975,1.46945,1.46955,118600000.0
2009-03-10 13:26:00,1.46955,1.4697,1.46955,1.46965,74600000.0
2009-03-10 13:27:00,1.46965,1.47005,1.46955,1.46995,129000000.0
2009-03-10 13:28:00,1.4696,1.46985,1.4694,1.4694,201400000.0
2009-03-10 13:29:00,1.46935,1.4696,1.46915,1.46955,374000000.0
2009-03-10 13:30:00,1.46955,1.46955,1.4692,1.46935,251000000.0
2009-03-10 13:31:00,1.4694,1.46945,1.4692,1.4693,182400000.0
2009-03-10 13:32:00,1.46925,1.4694,1.4692,1.46925,215800000.0
2009-03-10 13:33:00,1.4694,1.47005,1.4694,1.46995,135600000.0
2009-03-10 13:34:00,1.46995,1.47025,1.46995,1.47005,104600000.0
2009-03-10 13:35:00,1.47005,1.4708,1.46995,1.4706,190600000.0
2009-03-10 13:36:00,1.4706,1.4707,1.47055,1.4706,136000000.0
2009-03-10 13:37:00,1.47055,1.47055,1.4703,1.47035,70800000.0
2009-03-10 13:38:00,1.4704,1.47045,1.4702,1.47045,133800000.0
2009-03-10 13:39:00,1.47045,1.47075,1.4704,1.47065,92200000.0
2009-03-10 13:40:00,1.4707,1.47095,1.47065,1.4709,155600000.0
2009-03-10 13:41:00,1.47085,1.47095,1.4706,1.47065,119200000.0
2009-03-10 13:42:00,1.4706,1.4707,1.47045,1.4705,148400000.0
2009-03-10 13:43:00,1.4705,1.47065,1.4705,1.47055,187000000.0
2009-03-10 13:44:00,1.47045,1.4706,1.47025,1.47045,89200000.0
2009-03-10 13:45:00,1.47045,1.47055,1.47025,1.4704,87800000.0
2009-03-10 13:46:00,1.4704,1.4705,1.47035,1.4704,137400000.0
2009-03-10 13:47:00,1.47025,1.4704,1.47025,1.4704,138400000.0
2009-03-10 13:48:00,1.47035,1.47045,1.47025,1.4703,205600000.0
2009-03-10 13:49:00,1.4703,1.47035,1.4703,1.4703,101000000.0
2009-03-10 13:50:00,1.47025,1.47025,1.4702,1.4702,26200000.0
2009-03-10 13:51:00,1.47025,1.47025,1.4702,1.4702,134800000.0
2009-03-10 13:52:00,1.4702,1.4703,1.4702,1.4702,34400000.0
2009-03-10 13:53:00,1.4702,1.47025,1.4699,1.4699,83200000.0
2009-03-10 13:54:00,1.4699,1.4703,1.4698,1.4702,81200000.0
2009-03-10 13:55:00,1.4702,1.4703,1.47005,1.4701,169200000.0
2009-03-10 13:56:00,1.4701,1.47025,1.46995,1.4702,184200000.0
2009-03-10 13:57:00,1.4701,1.47035,1.47,1.4703,126400000.0
2009-03-10 13:58:00,1.4703,1.4708,1.4703,1.4706,232200000.0
2009-03-10 13:59:00,1.47065,1.47065,1.47035,1.4705,185200000.0
2009-03-10 14:00:00,1.4705,1.47065,1.4703,1.4704,218200000.0
2009-03-10 14:01:00,1.4704,1.4707,1.4704,1.4706,59400000.0
2009-03-10 14:02:00,1.4706,1.4707,1.47055,1.4707,152000000.0
2009-03-10 14:03:00,1.4708,1.471,1.47065,1.4707,183200000.0
2009-03-10 14:04:00,1.47075,1.47105,1.47065,1.471,268100000.0
2009-03-10 14:05:00,1.47095,1.4711,1.4706,1.4709,299100001.0
2009-03-10 14:06:00,1.4709,1.471,1.4708,1.4708,276000000.0
2009-03-10 14:07:00,1.47085,1.4709,1.4707,1.47085,128800000.0
2009-03-10 14:08:00,1.4708,1.4709,1.4697,1.4704,216900000.0
2009-03-10 14:09:00,1.4704,1.4705,1.47025,1.4703,273400000.0
2009-03-10 14:10:00,1.4703,1.47075,1.47025,1.4705,223800000.0
2009-03-10 14:11:00,1.47065,1.471,1.47045,1.4709,814700000.0
2009-03-10 14:12:00,1.4709,1.47115,1.47075,1.4709,143400000.0
2009-03-10 14:13:00,1.4709,1.4711,1.4707,1.4708,203600000.0
2009-03-10 14:14:00,1.4708,1.4708,1.4706,1.4706,250000000.0
2009-03-10 14:15:00,1.4706,1.4709,1.47045,1.4708,316000000.0
2009-03-10 14:16:00,1.4709,1.4712,1.46995,1.47075,288200000.0
2009-03-10 14:17:00,1.47075,1.47115,1.4693,1.4696,460700000.0
2009-03-10 14:18:00,1.4696,1.46995,1.4695,1.4697,375800000.0
2009-03-10 14:19:00,1.4697,1.4699,1.46875,1.4688,274400000.0
2009-03-10 14:20:00,1.46915,1.4713,1.46915,1.47105,269000000.0
2009-03-10 14:21:00,1.47105,1.47165,1.47045,1.4705,317000000.0
2009-03-10 14:22:00,1.47045,1.47045,1.46955,1.4697,404200000.0
2009-03-10 14:23:00,1.4696,1.4699,1.4696,1.4697,277000000.0
2009-03-10 14:24:00,1.4697,1.4698,1.46935,1.46955,296600000.0
2009-03-10 14:25:00,1.4696,1.4699,1.46915,1.46915,329200000.0
2009-03-10 14:26:00,1.46915,1.4694,1.469,1.46905,231600000.0
2009-03-10 14:27:00,1.46905,1.46905,1.466,1.46615,462000000.0
2009-03-10 14:28:00,1.46605,1.4671,1.46565,1.46685,460799999.0
2009-03-10 14:29:00,1.4669,1.4675,1.4666,1.4674,357400000.0
2009-03-10 14:30:00,1.4674,1.4676,1.467,1.4672,405000000.0
2009-03-10 14:31:00,1.4671,1.46755,1.46705,1.4674,336800000.0
2009-03-10 14:32:00,1.46745,1.46755,1.4669,1.467,559599999.0
2009-03-10 14:33:00,1.467,1.4677,1.4669,1.4677,426300000.0
2009-03-10 14:34:00,1.46755,1.46915,1.46755,1.4691,338200000.0
2009-03-10 14:35:00,1.46905,1.4691,1.4681,1.46855,395000000.0
2009-03-10 14:36:00,1.4685,1.4686,1.4677,1.46795,287700000.0
2009-03-10 14:37:00,1.46795,1.4681,1.4674,1.46795,251400000.0
2009-03-10 14:38:00,1.4677,1.4677,1.4665,1.4676,337500000.0
2009-03-10 14:39:00,1.46755,1.46755,1.4661,1.4662,307800000.0
2009-03-10 14:40:00,1.4663,1.4663,1.4653,1.46555,402300000.0
2009-03-10 14:41:00,1.4656,1.4667,1.46555,1.46635,301800000.0
2009-03-10 14:42:00,1.46635,1.4668,1.4661,1.4667,286400000.0
2009-03-10 14:43:00,1.4667,1.4668,1.4664,1.4666,199400000.0
2009-03-10 14:44:00,1.4667,1.46695,1.46655,1.4667,339200000.0
2009-03-10 14:45:00,1.4665,1.46735,1.46635,1.467,336200000.0
2009-03-10 14:46:00,1.46695,1.467,1.4662,1.46665,359800000.0
2009-03-10 14:47:00,1.46665,1.46665,1.4658,1.46625,286000000.0
2009-03-10 14:48:00,1.4663,1.46655,1.4661,1.46655,302200000.0
2009-03-10 14:49:00,1.46655,1.46705,1.46655,1.4669,179000000.0
2009-03-10 14:50:00,1.4669,1.4669,1.466,1.4661,304000000.0
2009-03-10 14:51:00,1.4661,1.46695,1.4661,1.4669,165600000.0
2009-03-10 14:52:00,1.4669,1.46695,1.46665,1.4668,209600000.0
2009-03-10 14:53:00,1.4668,1.46705,1.46665,1.4668,236200000.0
2009-03-10 14:54:00,1.46665,1.4669,1.4665,1.4668,201900000.0
2009-03-10 14:55:00,1.4668,1.467,1.4665,1.4668,199200000.0
2009-03-10 14:56:00,1.4668,1.4668,1.4662,1.4662,292200000.0
2009-03-10 14:57:00,1.4662,1.4666,1.4662,1.46645,220600000.0
2009-03-10 14:58:00,1.4665,1.4668,1.4665,1.4667,124600000.0
2009-03-10 14:59:00,1.4667,1.4667,1.46615,1.4662,290000000.0
2009-03-10 15:00:00,1.4662,1.4664,1.466,1.466,249600000.0
2009-03-10 15:01:00,1.466,1.46605,1.4656,1.466,368400000.0
2009-03-10 15:02:00,1.46595,1.4666,1.4659,1.466,401000000.0
2009-03-10 15:03:00,1.466,1.46605,1.46565,1.466,163200000.0
2009-03-10 15:04:00,1.466,1.466,1.46575,1.4658,107200000.0
2009-03-10 15:05:00,1.4658,1.466,1.46555,1.466,70200000.0
2009-03-10 15:06:00,1.46595,1.46655,1.4658,1.46635,466600000.0
2009-03-10 15:07:00,1.46645,1.46655,1.466,1.4664,269200000.0
2009-03-10 15:08:00,1.4664,1.46655,1.4662,1.46625,207600000.0
2009-03-10 15:09:00,1.4662,1.4664,1.46585,1.466,305000000.0
2009-03-10 15:10:00,1.466,1.4667,1.46595,1.46655,223000000.0
2009-03-10 15:11:00,1.46655,1.46655,1.46605,1.46625,278200000.0
2009-03-10 15:12:00,1.46625,1.46625,1.466,1.46625,140200000.0
2009-03-10 15:13:00,1.46625,1.46675,1.46625,1.46655,250600000.0
2009-03-10 15:14:00,1.46655,1.467,1.46645,1.4667,249900000.0
2009-03-10 15:15:00,1.4667,1.4672,1.4667,1.467,333300000.0
2009-03-10 15:16:00,1.467,1.46715,1.467,1.467,345200000.0
2009-03-10 15:17:00,1.467,1.4672,1.46695,1.46695,171600000.0
2009-03-10 15:18:00,1.46695,1.4672,1.4669,1.467,222800000.0
2009-03-10 15:19:00,1.467,1.46715,1.46655,1.4666,163000000.0
2009-03-10 15:20:00,1.4666,1.46685,1.4665,1.4668,157200000.0
2009-03-10 15:21:00,1.46685,1.46685,1.46655,1.46665,108800000.0
2009-03-10 15:22:00,1.46665,1.46675,1.46655,1.46655,124800000.0
2009-03-10 15:23:00,1.4666,1.4668,1.46655,1.46665,95600000.0
2009-03-10 15:24:00,1.4668,1.46705,1.46675,1.467,142200000.0
2009-03-10 15:25:00,1.467,1.467,1.46675,1.46685,224200000.0
2009-03-10 15:26:00,1.4669,1.467,1.46675,1.467,108200000.0
2009-03-10 15:27:00,1.467,1.467,1.4666,1.46685,185600000.0
2009-03-10 15:28:00,1.46685,1.46685,1.4666,1.46665,83000000.0
2009-03-10 15:29:00,1.46665,1.4672,1.4665,1.46715,147600000.0
2009-03-10 15:30:00,1.46715,1.46725,1.467,1.467,259800000.0
2009-03-10 15:31:00,1.46705,1.46765,1.467,1.4674,245800000.0
2009-03-10 15:32:00,1.4675,1.468,1.4675,1.46775,231800000.0
2009-03-10 15:33:00,1.46775,1.468,1.46755,1.4676,278000000.0
2009-03-10 15:34:00,1.46765,1.46815,1.46735,1.4679,236000000.0
2009-03-10 15:35:00,1.46795,1.4698,1.4679,1.4693,300000000.0
2009-03-10 15:36:00,1.4693,1.4699,1.46915,1.4696,469199999.0
2009-03-10 15:37:00,1.46965,1.4705,1.46955,1.47015,572200000.0
2009-03-10 15:38:00,1.47015,1.4704,1.4701,1.4701,377000000.0
2009-03-10 15:39:00,1.4701,1.47035,1.4698,1.47035,321800001.0
2009-03-10 15:40:00,1.47025,1.4707,1.47025,1.4705,359199999.0
2009-03-10 15:41:00,1.4705,1.47245,1.47045,1.47195,585199998.0
2009-03-10 15:42:00,1.472,1.4723,1.47175,1.4719,553600000.0
2009-03-10 15:43:00,1.4719,1.4721,1.47115,1.47115,509200000.0
2009-03-10 15:44:00,1.4713,1.4718,1.4712,1.47165,374500000.0
2009-03-10 15:45:00,1.4717,1.4722,1.47105,1.4715,403499999.0
2009-03-10 15:46:00,1.4714,1.4716,1.47095,1.4712,426000001.0
2009-03-10 15:47:00,1.4712,1.4716,1.4712,1.47145,385000000.0
2009-03-10 15:48:00,1.4715,1.47155,1.47095,1.47115,347000001.0
2009-03-10 15:49:00,1.4712,1.4715,1.47105,1.47145,283600000.0
2009-03-10 15:50:00,1.4713,1.47145,1.47095,1.471,349400000.0
2009-03-10 15:51:00,1.471,1.4711,1.4703,1.4705,224999998.0
2009-03-10 15:52:00,1.4704,1.4706,1.4702,1.47025,469000004.0
2009-03-10 15:53:00,1.47025,1.47065,1.47015,1.47055,463599999.0
2009-03-10 15:54:00,1.4704,1.47105,1.4704,1.4707,260800000.0
2009-03-10 15:55:00,1.4706,1.4707,1.47015,1.4704,222300000.0
2009-03-10 15:56:00,1.47045,1.4705,1.46995,1.47,266200000.0
2009-03-10 15:57:00,1.47,1.47005,1.46985,1.47005,131000000.0
2009-03-10 15:58:00,1.47005,1.47005,1.4697,1.4698,186600000.0
2009-03-10 15:59:00,1.4698,1.4701,1.4697,1.4697,177800000.0
2009-03-10 16:00:00,1.4698,1.4703,1.46915,1.4702,216200000.0
2009-03-10 16:01:00,1.4703,1.4703,1.46995,1.4702,183800000.0
2009-03-10 16:02:00,1.47015,1.47065,1.47015,1.4705,288800000.0
2009-03-10 16:03:00,1.47055,1.4708,1.47025,1.47055,319600000.0
2009-03-10 16:04:00,1.47055,1.47065,1.4704,1.47045,174400000.0
2009-03-10 16:05:00,1.47045,1.47045,1.47,1.47,328800000.0
2009-03-10 16:06:00,1.47,1.47035,1.47,1.47015,269900000.0
2009-03-10 16:07:00,1.47015,1.47085,1.47,1.4708,406200000.0
2009-03-10 16:08:00,1.47075,1.47105,1.4707,1.4708,367400000.0
2009-03-10 16:09:00,1.4708,1.47175,1.47075,1.47095,224600000.0
2009-03-10 16:10:00,1.47095,1.4714,1.4709,1.47095,453800000.0
2009-03-10 16:11:00,1.4711,1.47155,1.47085,1.4714,374000001.0
2009-03-10 16:12:00,1.4715,1.4717,1.4713,1.4716,270600000.0
2009-03-10 16:13:00,1.4716,1.4717,1.47135,1.4715,241000000.0
2009-03-10 16:14:00,1.47145,1.47155,1.4713,1.4714,241000000.0
2009-03-10 16:15:00,1.4713,1.47175,1.4713,1.47165,250800000.0
2009-03-10 16:16:00,1.47165,1.4717,1.4715,1.4716,292200000.0
2009-03-10 16:17:00,1.4716,1.4717,1.47115,1.4716,248100000.0
2009-03-10 16:18:00,1.47155,1.4717,1.4714,1.47145,259200000.0
2009-03-10 16:19:00,1.4714,1.4716,1.4711,1.47125,218000000.0
2009-03-10 16:20:00,1.4713,1.47135,1.47095,1.47125,167800000.0
2009-03-10 16:21:00,1.4712,1.47165,1.47115,1.4715,174400000.0
2009-03-10 16:22:00,1.4715,1.47155,1.4711,1.4711,147800000.0
2009-03-10 16:23:00,1.4711,1.4713,1.47105,1.47125,261800000.0
2009-03-10 16:24:00,1.4713,1.47135,1.47105,1.4713,124600000.0
2009-03-10 16:25:00,1.4711,1.4714,1.471,1.47115,212400000.0
2009-03-10 16:26:00,1.47115,1.47195,1.4711,1.47195,263200000.0
2009-03-10 16:27:00,1.47195,1.4721,1.47175,1.4718,307400000.0
2009-03-10 16:28:00,1.4718,1.47195,1.47125,1.4714,303000000.0
2009-03-10 16:29:00,1.4712,1.4722,1.47115,1.47215,263200000.0
2009-03-10 16:30:00,1.47215,1.4724,1.472,1.47215,362000000.0
2009-03-10 16:31:00,1.4722,1.47245,1.47205,1.47245,241000001.0
2009-03-10 16:32:00,1.47245,1.47245,1.4722,1.47235,264000000.0
2009-03-10 16:33:00,1.4724,1.4724,1.4721,1.4722,157400000.0
2009-03-10 16:34:00,1.4722,1.4724,1.47215,1.47235,195600000.0
2009-03-10 16:35:00,1.4724,1.47245,1.4721,1.47225,206600000.0
2009-03-10 16:36:00,1.4722,1.4722,1.4719,1.47205,226600000.0
2009-03-10 16:37:00,1.47205,1.4724,1.472,1.4722,259400000.0
2009-03-10 16:38:00,1.47225,1.47245,1.472,1.472,218600000.0
2009-03-10 16:39:00,1.472,1.4721,1.4712,1.4715,306600000.0
2009-03-10 16:40:00,1.4715,1.4718,1.4712,1.47165,393200001.0
2009-03-10 16:41:00,1.47165,1.4717,1.47155,1.47155,96400000.0
2009-03-10 16:42:00,1.47155,1.47205,1.47145,1.4718,208400000.0
2009-03-10 16:43:00,1.4718,1.4721,1.4717,1.472,238200000.0
2009-03-10 16:44:00,1.472,1.472,1.47155,1.47165,359800000.0
2009-03-10 16:45:00,1.4718,1.47205,1.4715,1.4716,356000000.0
2009-03-10 16:46:00,1.4717,1.4717,1.47135,1.4714,273600000.0
2009-03-10 16:47:00,1.47145,1.47185,1.4714,1.47145,188900000.0
2009-03-10 16:48:00,1.4714,1.4721,1.4714,1.4721,250300000.0
2009-03-10 16:49:00,1.47195,1.4722,1.4718,1.47195,341000001.0
2009-03-10 16:50:00,1.47195,1.4723,1.4719,1.47205,198200000.0
2009-03-10 16:51:00,1.4721,1.47245,1.472,1.4724,353600000.0
2009-03-10 16:52:00,1.4724,1.47255,1.47225,1.4725,196400000.0
2009-03-10 16:53:00,1.4725,1.4726,1.4719,1.4726,410600000.0
2009-03-10 16:54:00,1.47255,1.47335,1.47255,1.4727,341800000.0
2009-03-10 16:55:00,1.4728,1.4732,1.4728,1.4729,494800000.0
2009-03-10 16:56:00,1.4729,1.47335,1.4728,1.47305,408600000.0
2009-03-10 16:57:00,1.473,1.47355,1.47275,1.4735,248500000.0
2009-03-10 16:58:00,1.4736,1.4736,1.47295,1.4731,225200000.0
2009-03-10 16:59:00,1.473,1.473,1.4727,1.473,236000000.0
2009-03-10 17:00:00,1.47305,1.47305,1.47225,1.4723,303500000.0
2009-03-10 17:01:00,1.4723,1.4727,1.47225,1.4725,205800000.0
2009-03-10 17:02:00,1.4725,1.4726,1.47225,1.4723,309600000.0
2009-03-10 17:03:00,1.4724,1.4727,1.47225,1.4727,281600000.0
2009-03-10 17:04:00,1.4727,1.4729,1.47245,1.4726,341200000.0
2009-03-10 17:05:00,1.4726,1.47265,1.4725,1.4725,160800000.0
2009-03-10 17:06:00,1.4725,1.4726,1.47225,1.4726,177600000.0
2009-03-10 17:07:00,1.47255,1.4727,1.4723,1.4723,210900000.0
2009-03-10 17:08:00,1.4723,1.4723,1.4718,1.4718,401299999.0
2009-03-10 17:09:00,1.4718,1.4721,1.47175,1.47185,216200000.0
2009-03-10 17:10:00,1.47185,1.4719,1.4714,1.4714,286000000.0
2009-03-10 17:11:00,1.4714,1.4716,1.4714,1.4715,229600000.0
2009-03-10 17:12:00,1.4715,1.4721,1.47145,1.47175,342400000.0
2009-03-10 17:13:00,1.47175,1.47185,1.4715,1.47155,210400000.0
2009-03-10 17:14:00,1.4716,1.47185,1.47155,1.47165,202800000.0
2009-03-10 17:15:00,1.47165,1.4721,1.47155,1.47205,160800000.0
2009-03-10 17:16:00,1.47195,1.4722,1.47185,1.47195,206200000.0
2009-03-10 17:17:00,1.472,1.4721,1.4716,1.47185,210600000.0
2009-03-10 17:18:00,1.47185,1.47185,1.4715,1.47185,298800000.0
2009-03-10 17:19:00,1.47185,1.47215,1.47175,1.47195,212200000.0
2009-03-10 17:20:00,1.4719,1.472,1.4717,1.472,137400000.0
2009-03-10 17:21:00,1.472,1.4723,1.47185,1.47195,386400000.0
2009-03-10 17:22:00,1.47195,1.4721,1.47195,1.47195,130000000.0
2009-03-10 17:23:00,1.47195,1.47205,1.47165,1.47195,475600000.0
2009-03-10 17:24:00,1.472,1.47215,1.472,1.47215,134400000.0
2009-03-10 17:25:00,1.47215,1.4724,1.47205,1.47205,97200001.0
2009-03-10 17:26:00,1.47215,1.4723,1.4721,1.47225,71000000.0
2009-03-10 17:27:00,1.4722,1.4724,1.4721,1.4721,213800001.0
2009-03-10 17:28:00,1.4721,1.47245,1.4719,1.47245,285400001.0
2009-03-10 17:29:00,1.4724,1.4725,1.4722,1.4722,231400000.0
2009-03-10 17:30:00,1.4722,1.4724,1.4722,1.4723,127600000.0
2009-03-10 17:31:00,1.4723,1.4725,1.47215,1.47235,243000000.0
2009-03-10 17:32:00,1.47235,1.47255,1.4723,1.4724,158200000.0
2009-03-10 17:33:00,1.4724,1.47245,1.47185,1.4719,152400000.0
2009-03-10 17:34:00,1.47195,1.47195,1.47105,1.47135,446200000.0
2009-03-10 17:35:00,1.4715,1.4724,1.4714,1.4718,182500000.0
2009-03-10 17:36:00,1.4718,1.47205,1.47135,1.4716,205000000.0
2009-03-10 17:37:00,1.47155,1.4722,1.47145,1.47205,225400000.0
2009-03-10 17:38:00,1.472,1.472,1.4714,1.47175,493399998.0
2009-03-10 17:39:00,1.47175,1.47205,1.47165,1.4718,193200000.0
2009-03-10 17:40:00,1.4719,1.4721,1.47155,1.4717,197000000.0
2009-03-10 17:41:00,1.4717,1.47205,1.4716,1.47165,274500000.0
2009-03-10 17:42:00,1.4716,1.47195,1.4716,1.4719,278100000.0
2009-03-10 17:43:00,1.4719,1.47195,1.47175,1.4718,121600000.0
2009-03-10 17:44:00,1.47175,1.47185,1.4706,1.47085,301000000.0
2009-03-10 17:45:00,1.4708,1.4709,1.47045,1.4706,331100000.0
2009-03-10 17:46:00,1.47065,1.471,1.47055,1.4708,282400000.0
2009-03-10 17:47:00,1.4709,1.4709,1.47055,1.4707,184600000.0
2009-03-10 17:48:00,1.4707,1.4708,1.4707,1.4708,46400000.0
2009-03-10 17:49:00,1.47075,1.4709,1.4707,1.4709,127600000.0
2009-03-10 17:50:00,1.4709,1.47125,1.47075,1.47105,183200000.0
2009-03-10 17:51:00,1.471,1.471,1.47075,1.471,70400000.0
2009-03-10 17:52:00,1.471,1.471,1.47085,1.4709,97200000.0
2009-03-10 17:53:00,1.4709,1.4709,1.47065,1.4707,130800000.0
2009-03-10 17:54:00,1.4707,1.47075,1.4705,1.4707,153600000.0
2009-03-10 17:55:00,1.47065,1.47075,1.47045,1.4707,153000000.0
2009-03-10 17:56:00,1.4707,1.4711,1.4706,1.471,187200000.0
2009-03-10 17:57:00,1.47105,1.4713,1.47095,1.47115,143400000.0
2009-03-10 17:58:00,1.47115,1.4715,1.4708,1.4709,433600000.0
2009-03-10 17:59:00,1.47085,1.4715,1.4705,1.4715,254000000.0
2009-03-10 18:00:00,1.47165,1.472,1.4715,1.4716,275800000.0
2009-03-10 18:01:00,1.4716,1.47185,1.4716,1.4717,348200000.0
2009-03-10 18:02:00,1.4717,1.47175,1.47155,1.47155,116600000.0
2009-03-10 18:03:00,1.47155,1.4716,1.47125,1.47135,279600000.0
2009-03-10 18:04:00,1.4713,1.4714,1.4712,1.47125,205600000.0
2009-03-10 18:05:00,1.47125,1.47125,1.4708,1.4709,255400000.0
2009-03-10 18:06:00,1.471,1.47115,1.4709,1.4711,272800000.0
2009-03-10 18:07:00,1.471,1.4712,1.4708,1.47105,169000000.0
2009-03-10 18:08:00,1.4712,1.4716,1.47115,1.4716,129100000.0
2009-03-10 18:09:00,1.47165,1.4717,1.4713,1.47135,176600000.0
2009-03-10 18:10:00,1.47135,1.4715,1.4711,1.4711,168400000.0
2009-03-10 18:11:00,1.4711,1.4711,1.4708,1.471,138800000.0
2009-03-10 18:12:00,1.47085,1.4712,1.47085,1.47105,104800000.0
2009-03-10 18:13:00,1.47105,1.4711,1.47075,1.4711,227800000.0
2009-03-10 18:14:00,1.4711,1.47135,1.4709,1.471,256800000.0
2009-03-10 18:15:00,1.471,1.4713,1.47065,1.47075,228000000.0
2009-03-10 18:16:00,1.47075,1.47095,1.4706,1.47095,137000000.0
2009-03-10 18:17:00,1.471,1.471,1.47035,1.4704,192900000.0
2009-03-10 18:18:00,1.47045,1.4706,1.4703,1.4706,122600000.0
2009-03-10 18:19:00,1.47055,1.47075,1.47045,1.47075,109000000.0
2009-03-10 18:20:00,1.47075,1.47085,1.47055,1.47065,141400000.0
2009-03-10 18:21:00,1.47065,1.4707,1.47045,1.47045,98400000.0
2009-03-10 18:22:00,1.47045,1.4708,1.47045,1.4706,150000000.0
2009-03-10 18:23:00,1.4706,1.47075,1.4705,1.47055,140400000.0
2009-03-10 18:24:00,1.4705,1.4707,1.47015,1.4707,122000000.0
2009-03-10 18:25:00,1.47065,1.4707,1.47035,1.47035,42400000.0
2009-03-10 18:26:00,1.47035,1.4707,1.47035,1.47065,77200000.0
2009-03-10 18:27:00,1.4706,1.47145,1.47055,1.471,165400000.0
2009-03-10 18:28:00,1.4711,1.47155,1.4711,1.47115,158200000.0
2009-03-10 18:29:00,1.47115,1.47115,1.47065,1.471,171200000.0
2009-03-10 18:30:00,1.47095,1.4714,1.4709,1.4711,196800000.0
2009-03-10 18:31:00,1.47105,1.4713,1.47095,1.47115,128800000.0
2009-03-10 18:32:00,1.47115,1.4713,1.47095,1.4712,112000000.0
2009-03-10 18:33:00,1.4712,1.4713,1.47115,1.4712,87400000.0
2009-03-10 18:34:00,1.4712,1.4712,1.4708,1.47085,144900000.0
2009-03-10 18:35:00,1.4708,1.47095,1.4708,1.4709,45800000.0
2009-03-10 18:36:00,1.4709,1.4709,1.47085,1.4709,44000000.0
2009-03-10 18:37:00,1.4709,1.4709,1.47015,1.4703,135200000.0
2009-03-10 18:38:00,1.47035,1.4707,1.47035,1.4707,75800000.0
2009-03-10 18:39:00,1.4707,1.4709,1.47065,1.47085,93800000.0
2009-03-10 18:40:00,1.47085,1.4709,1.4706,1.4707,129800000.0
2009-03-10 18:41:00,1.4707,1.4708,1.47065,1.4708,80800000.0
2009-03-10 18:42:00,1.47065,1.4707,1.4705,1.4706,78600000.0
2009-03-10 18:43:00,1.47055,1.4708,1.47055,1.4707,128200000.0
2009-03-10 18:44:00,1.47065,1.47065,1.47025,1.47045,130800000.0
2009-03-10 18:45:00,1.4704,1.47055,1.4703,1.47045,243600000.0
2009-03-10 18:46:00,1.47045,1.4706,1.46995,1.4701,206800000.0
2009-03-10 18:47:00,1.4701,1.4704,1.46995,1.47015,139200000.0
2009-03-10 18:48:00,1.47015,1.4702,1.4697,1.47005,312700000.0
2009-03-10 18:49:00,1.47,1.4702,1.46975,1.47015,184800000.0
2009-03-10 18:50:00,1.47015,1.47015,1.46985,1.4699,109600000.0
2009-03-10 18:51:00,1.47,1.47,1.46985,1.46985,88800000.0
2009-03-10 18:52:00,1.46985,1.4699,1.4691,1.4694,255800000.0
2009-03-10 18:53:00,1.4694,1.4695,1.46885,1.4694,225800000.0
2009-03-10 18:54:00,1.4694,1.4694,1.4687,1.469,185200000.0
2009-03-10 18:55:00,1.469,1.46915,1.46875,1.469,183800000.0
2009-03-10 18:56:00,1.4691,1.46935,1.469,1.4692,286400000.0
2009-03-10 18:57:00,1.4692,1.46935,1.4688,1.4688,234400000.0
2009-03-10 18:58:00,1.4688,1.469,1.4688,1.469,178200000.0
2009-03-10 18:59:00,1.469,1.46905,1.46795,1.4682,261200000.0
2009-03-10 19:00:00,1.46825,1.4684,1.46805,1.46815,83000000.0
2009-03-10 19:01:00,1.46815,1.46815,1.46795,1.4681,110600000.0
2009-03-10 19:02:00,1.4681,1.46855,1.4681,1.4683,111200000.0
2009-03-10 19:03:00,1.46835,1.4687,1.46835,1.46855,81600000.0
2009-03-10 19:04:00,1.46865,1.46875,1.46845,1.46845,38000000.0
2009-03-10 19:05:00,1.46845,1.46845,1.46825,1.46825,90400000.0
2009-03-10 19:06:00,1.46825,1.46845,1.46805,1.4682,112800000.0
2009-03-10 19:07:00,1.4682,1.4683,1.4681,1.4681,57600000.0
2009-03-10 19:08:00,1.468,1.4681,1.468,1.4681,54400000.0
2009-03-10 19:09:00,1.4681,1.46825,1.4681,1.4682,43400000.0
2009-03-10 19:10:00,1.46815,1.4683,1.4681,1.46815,82400000.0
2009-03-10 19:11:00,1.46815,1.46815,1.46815,1.46815,3000000.0
2009-03-10 19:12:00,1.46815,1.4683,1.46815,1.46815,29800000.0
2009-03-10 19:13:00,1.4682,1.4684,1.46815,1.4682,34400000.0
2009-03-10 19:14:00,1.4682,1.4687,1.46815,1.46855,66400000.0
2009-03-10 19:15:00,1.46855,1.46865,1.4684,1.46855,41800000.0
2009-03-10 19:16:00,1.46845,1.4687,1.46845,1.4685,99600000.0
2009-03-10 19:17:00,1.4685,1.46855,1.4676,1.4676,189200000.0
2009-03-10 19:18:00,1.4676,1.4677,1.46755,1.4676,132800000.0
2009-03-10 19:19:00,1.4677,1.4679,1.4676,1.46785,171400000.0
2009-03-10 19:20:00,1.4678,1.4678,1.4675,1.4678,151600000.0
2009-03-10 19:21:00,1.4677,1.46795,1.46745,1.46745,130200000.0
2009-03-10 19:22:00,1.4675,1.46765,1.4675,1.4676,191400000.0
2009-03-10 19:23:00,1.4676,1.4677,1.4676,1.4677,68200000.0
2009-03-10 19:24:00,1.4679,1.468,1.46745,1.4675,260600000.0
2009-03-10 19:25:00,1.4675,1.46755,1.467,1.467,208600000.0
2009-03-10 19:26:00,1.467,1.4672,1.4667,1.4671,149800000.0
2009-03-10 19:27:00,1.4671,1.4671,1.4671,1.4671,18000000.0
2009-03-10 19:28:00,1.4671,1.4672,1.46705,1.46715,69000000.0
2009-03-10 19:29:00,1.4673,1.4675,1.4671,1.4674,74800000.0
2009-03-10 19:30:00,1.4672,1.4673,1.46675,1.4673,243600000.0
2009-03-10 19:31:00,1.4673,1.4674,1.4671,1.46725,177000000.0
2009-03-10 19:32:00,1.46725,1.4676,1.4672,1.46735,182600000.0
2009-03-10 19:33:00,1.46735,1.4675,1.46735,1.46735,101200000.0
2009-03-10 19:34:00,1.4675,1.468,1.4675,1.4677,161800000.0
2009-03-10 19:35:00,1.4678,1.4678,1.4677,1.4678,126400000.0
2009-03-10 19:36:00,1.4678,1.4678,1.46775,1.46775,66600000.0
2009-03-10 19:37:00,1.46775,1.4679,1.4677,1.4678,163200000.0
2009-03-10 19:38:00,1.46775,1.46815,1.4677,1.46785,99000000.0
2009-03-10 19:39:00,1.46785,1.46785,1.46785,1.46785,12600000.0
2009-03-10 19:40:00,1.468,1.468,1.4677,1.4677,78200000.0
2009-03-10 19:41:00,1.46775,1.46795,1.4677,1.4678,131600000.0
2009-03-10 19:42:00,1.46785,1.4681,1.46775,1.4678,159000000.0
2009-03-10 19:43:00,1.46775,1.46835,1.46775,1.4683,116600000.0
2009-03-10 19:44:00,1.4683,1.4683,1.4682,1.4683,68200000.0
2009-03-10 19:45:00,1.4683,1.4683,1.4679,1.4679,62800000.0
2009-03-10 19:46:00,1.46795,1.4681,1.4679,1.46795,39600000.0
2009-03-10 19:47:00,1.46795,1.468,1.46765,1.46775,61000000.0
2009-03-10 19:48:00,1.46775,1.46775,1.4673,1.46755,164600000.0
2009-03-10 19:49:00,1.46745,1.4679,1.46745,1.46785,126200000.0
2009-03-10 19:50:00,1.46785,1.46785,1.4671,1.4671,272000000.0
2009-03-10 19:51:00,1.4671,1.4672,1.4668,1.46685,178800000.0
2009-03-10 19:52:00,1.4669,1.46745,1.4669,1.46745,165000000.0
2009-03-10 19:53:00,1.4674,1.4677,1.4672,1.46735,156400000.0
2009-03-10 19:54:00,1.46735,1.4678,1.46735,1.4676,237600000.0
2009-03-10 19:55:00,1.46775,1.46775,1.46695,1.46725,186400000.0
2009-03-10 19:56:00,1.46735,1.4676,1.46735,1.46755,185600000.0
2009-03-10 19:57:00,1.46755,1.4679,1.46745,1.4675,120800000.0
2009-03-10 19:58:00,1.46755,1.46785,1.4675,1.4677,161600000.0
2009-03-10 19:59:00,1.46765,1.4679,1.46765,1.4678,94000000.0
2009-03-10 20:00:00,1.46775,1.46795,1.46765,1.4677,225600000.0
2009-03-10 20:01:00,1.4676,1.46775,1.46715,1.4675,203800000.0
2009-03-10 20:02:00,1.4675,1.4675,1.467,1.467,123400000.0
2009-03-10 20:03:00,1.467,1.467,1.4665,1.46665,212800000.0
2009-03-10 20:04:00,1.4666,1.4669,1.4665,1.4668,218600000.0
2009-03-10 20:05:00,1.4668,1.4671,1.4666,1.4671,161400000.0
2009-03-10 20:06:00,1.467,1.4673,1.46695,1.4671,94200000.0
2009-03-10 20:07:00,1.46705,1.46715,1.4665,1.4668,201400000.0
2009-03-10 20:08:00,1.4668,1.4668,1.46525,1.46535,273000000.0
2009-03-10 20:09:00,1.4654,1.4663,1.4654,1.4662,282800000.0
2009-03-10 20:10:00,1.46625,1.46665,1.4662,1.46655,108200000.0
2009-03-10 20:11:00,1.46655,1.46665,1.4665,1.4666,72400000.0
2009-03-10 20:12:00,1.46655,1.4666,1.46555,1.46555,225000000.0
2009-03-10 20:13:00,1.46555,1.4657,1.46425,1.4654,299999999.0
2009-03-10 20:14:00,1.4654,1.46655,1.4651,1.46605,203600000.0
2009-03-10 20:15:00,1.46605,1.4672,1.46595,1.46705,240400000.0
2009-03-10 20:16:00,1.46705,1.4672,1.4664,1.46705,131400000.0
2009-03-10 20:17:00,1.46705,1.46765,1.467,1.4675,238200000.0
2009-03-10 20:18:00,1.46755,1.4681,1.46745,1.4675,257500000.0
2009-03-10 20:19:00,1.4675,1.46805,1.4674,1.468,173300000.0
2009-03-10 20:20:00,1.468,1.4683,1.46745,1.4677,177500000.0
2009-03-10 20:21:00,1.4677,1.4678,1.46745,1.4676,121000000.0
2009-03-10 20:22:00,1.4676,1.46805,1.46745,1.46745,199600000.0
2009-03-10 20:23:00,1.46745,1.46795,1.4674,1.4678,417800000.0
2009-03-10 20:24:00,1.4678,1.468,1.46775,1.4678,125800000.0
2009-03-10 20:25:00,1.4678,1.46805,1.4678,1.46805,82800000.0
2009-03-10 20:26:00,1.46805,1.4685,1.4679,1.4683,266200000.0
2009-03-10 20:27:00,1.4684,1.4687,1.46805,1.46855,318200000.0
2009-03-10 20:28:00,1.46845,1.4685,1.46805,1.46835,269000000.0
2009-03-10 20:29:00,1.46835,1.4684,1.4683,1.4683,185400000.0
2009-03-10 20:30:00,1.4683,1.46835,1.4659,1.4665,331800000.0
2009-03-10 20:31:00,1.46645,1.46685,1.46645,1.46655,423400000.0
2009-03-10 20:32:00,1.4665,1.46675,1.4665,1.4665,232600000.0
2009-03-10 20:33:00,1.4665,1.46715,1.4665,1.46715,234600000.0
2009-03-10 20:34:00,1.4672,1.4676,1.46685,1.46735,250800000.0
2009-03-10 20:35:00,1.46735,1.4678,1.46705,1.4677,268600000.0
2009-03-10 20:36:00,1.4677,1.4687,1.46755,1.46775,430200000.0
2009-03-10 20:37:00,1.4678,1.46865,1.4678,1.46835,297200000.0
2009-03-10 20:38:00,1.4686,1.46885,1.46815,1.4687,350200000.0
2009-03-10 20:39:00,1.46885,1.46945,1.4687,1.46925,394600000.0
2009-03-10 20:40:00,1.46935,1.47,1.4693,1.4697,258200000.0
2009-03-10 20:41:00,1.4697,1.47015,1.4696,1.47,215200000.0
2009-03-10 20:42:00,1.4699,1.47025,1.46985,1.47015,229800000.0
2009-03-10 20:43:00,1.47025,1.4703,1.4699,1.46995,351600000.0
2009-03-10 20:44:00,1.4699,1.4701,1.46985,1.46985,226200000.0
2009-03-10 20:45:00,1.46985,1.47015,1.46975,1.47005,257400000.0
2009-03-10 20:46:00,1.4702,1.4702,1.46995,1.46995,168600000.0
2009-03-10 20:47:00,1.47005,1.4702,1.46915,1.4694,233200000.0
2009-03-10 20:48:00,1.4694,1.4699,1.4694,1.4698,228800000.0
2009-03-10 20:49:00,1.4698,1.47015,1.46965,1.46975,252200000.0
2009-03-10 20:50:00,1.4698,1.4703,1.4696,1.4703,152200000.0
2009-03-10 20:51:00,1.4703,1.4703,1.46965,1.46965,224200000.0
2009-03-10 20:52:00,1.46965,1.46985,1.4696,1.4697,103600000.0
2009-03-10 20:53:00,1.4697,1.46975,1.4697,1.4697,78800000.0
2009-03-10 20:54:00,1.4697,1.4698,1.4696,1.4696,163600000.0
2009-03-10 20:55:00,1.4696,1.47015,1.4696,1.4696,128000000.0
2009-03-10 20:56:00,1.4696,1.4699,1.4695,1.46975,247400000.0
2009-03-10 20:57:00,1.4699,1.47025,1.4698,1.47025,131400000.0
2009-03-10 20:58:00,1.47015,1.47025,1.4697,1.4697,162000000.0
2009-03-10 20:59:00,1.46975,1.4703,1.46975,1.47015,135400000.0
2009-03-10 21:00:00,1.47015,1.4704,1.47015,1.4703,120000000.0
2009-03-10 21:01:00,1.4704,1.4708,1.4703,1.4705,172800000.0
2009-03-10 21:02:00,1.47055,1.4707,1.4704,1.4706,41600000.0
2009-03-10 21:03:00,1.4706,1.47085,1.4703,1.4708,160000000.0
2009-03-10 21:04:00,1.4708,1.4708,1.47005,1.47005,91000000.0
2009-03-10 21:05:00,1.47015,1.4706,1.47015,1.47025,109400000.0
2009-03-10 21:06:00,1.4703,1.4706,1.47015,1.47015,87800000.0
2009-03-10 21:07:00,1.47025,1.4706,1.47015,1.4704,263600000.0
2009-03-10 21:08:00,1.4704,1.4706,1.4704,1.4705,81600000.0
2009-03-10 21:09:00,1.47055,1.47085,1.4704,1.4707,149200000.0
2009-03-10 21:10:00,1.47075,1.4711,1.4707,1.47105,116200000.0
2009-03-10 21:11:00,1.4711,1.4712,1.4711,1.4711,109100000.0
2009-03-10 21:12:00,1.4711,1.47125,1.4711,1.4711,46800000.0
2009-03-10 21:13:00,1.47115,1.47135,1.4711,1.4713,43400000.0
2009-03-10 21:14:00,1.4712,1.4717,1.47115,1.4715,131200000.0
2009-03-10 21:15:00,1.47165,1.47165,1.47115,1.4715,172400000.0
2009-03-10 21:16:00,1.4715,1.47185,1.4715,1.47185,105800000.0
2009-03-10 21:17:00,1.4718,1.4719,1.47155,1.4717,159800000.0
2009-03-10 21:18:00,1.47175,1.4719,1.47165,1.4717,165100000.0
2009-03-10 21:19:00,1.47165,1.4718,1.4715,1.4717,102600000.0
2009-03-10 21:20:00,1.4716,1.4718,1.4716,1.4716,101000000.0
2009-03-10 21:21:00,1.4716,1.4719,1.4716,1.47185,112400000.0
2009-03-10 21:22:00,1.4717,1.47205,1.4717,1.4719,65000000.0
2009-03-10 21:23:00,1.4719,1.4719,1.4718,1.4718,51200000.0
2009-03-10 21:24:00,1.4718,1.4718,1.4717,1.47175,36400000.0
2009-03-10 21:25:00,1.47175,1.4718,1.4714,1.4715,135000000.0
2009-03-10 21:26:00,1.4715,1.4715,1.4715,1.4715,80000000.0
2009-03-10 21:27:00,1.4715,1.4719,1.4715,1.47175,148400000.0
2009-03-10 21:28:00,1.47175,1.472,1.4717,1.47185,110000000.0
2009-03-10 21:29:00,1.47185,1.472,1.4717,1.4718,140800000.0
2009-03-10 21:30:00,1.47175,1.47195,1.4717,1.47195,131400000.0
2009-03-10 21:31:00,1.47195,1.47205,1.47165,1.47175,94200000.0
2009-03-10 21:32:00,1.4719,1.47255,1.4719,1.4722,168000000.0
2009-03-10 21:33:00,1.4722,1.4723,1.47185,1.472,150600000.0
2009-03-10 21:34:00,1.47205,1.47205,1.472,1.472,22600000.0
2009-03-10 21:35:00,1.47215,1.47215,1.472,1.472,19800000.0
2009-03-10 21:36:00,1.472,1.47255,1.47175,1.47215,219600000.0
2009-03-10 21:37:00,1.47215,1.47245,1.47215,1.47245,68600000.0
2009-03-10 21:38:00,1.4726,1.4726,1.4725,1.4725,22600000.0
2009-03-10 21:39:00,1.4725,1.4725,1.47225,1.4724,23000000.0
2009-03-10 21:40:00,1.4723,1.4728,1.4723,1.47265,172200000.0
2009-03-10 21:41:00,1.4726,1.47265,1.4726,1.4726,20400000.0
2009-03-10 21:42:00,1.4726,1.4727,1.4726,1.4727,30200000.0
2009-03-10 21:43:00,1.4727,1.4727,1.4723,1.4723,59800000.0
2009-03-10 21:44:00,1.4723,1.4723,1.47165,1.472,108200000.0
2009-03-10 21:45:00,1.472,1.472,1.47165,1.47165,39200000.0
2009-03-10 21:46:00,1.47165,1.4722,1.4716,1.4721,91400000.0
2009-03-10 21:47:00,1.4721,1.4721,1.4717,1.4719,47000000.0
2009-03-10 21:48:00,1.47195,1.4725,1.47195,1.4724,125200000.0
2009-03-10 21:49:00,1.47245,1.47275,1.4723,1.4725,103000000.0
2009-03-10 21:50:00,1.4726,1.4727,1.47175,1.47175,117600000.0
2009-03-10 21:51:00,1.472,1.47225,1.47185,1.4721,100000000.0
2009-03-10 21:52:00,1.47215,1.4724,1.472,1.4724,88800000.0
2009-03-10 21:53:00,1.4725,1.4725,1.47205,1.47215,131400000.0
2009-03-10 21:54:00,1.4721,1.47225,1.4721,1.4721,54400000.0
2009-03-10 21:55:00,1.4721,1.47225,1.4721,1.4721,39000000.0
2009-03-10 21:56:00,1.4722,1.4722,1.4721,1.4721,39200000.0
2009-03-10 21:57:00,1.47225,1.4725,1.4722,1.47235,85800000.0
2009-03-10 21:58:00,1.4725,1.4725,1.47235,1.47235,102400000.0
2009-03-10 21:59:00,1.4725,1.4725,1.4722,1.47235,42400000.0
2009-03-10 22:00:00,1.4724,1.47245,1.47215,1.47235,96200000.0
2009-03-10 22:01:00,1.4723,1.4723,1.47225,1.4723,35600000.0
2009-03-10 22:02:00,1.4722,1.4723,1.4722,1.4722,73000000.0
2009-03-10 22:03:00,1.47225,1.4723,1.47225,1.4723,5600000.0
2009-03-10 22:04:00,1.4724,1.4726,1.4722,1.4726,92400000.0
2009-03-10 22:05:00,1.4727,1.4728,1.4723,1.47235,49000000.0
2009-03-10 22:06:00,1.47235,1.4728,1.47235,1.47265,77600000.0
2009-03-10 22:07:00,1.4727,1.4728,1.4724,1.47255,123600000.0
2009-03-10 22:08:00,1.4727,1.4727,1.4725,1.4727,68000000.0
2009-03-10 22:09:00,1.47245,1.4727,1.47215,1.4727,85800000.0
2009-03-10 22:10:00,1.4727,1.47275,1.47215,1.4727,147400000.0
2009-03-10 22:11:00,1.47265,1.4727,1.4722,1.47235,133000000.0
2009-03-10 22:12:00,1.4723,1.4725,1.4721,1.47225,90400000.0
2009-03-10 22:13:00,1.47225,1.47235,1.4719,1.4721,149200000.0
2009-03-10 22:14:00,1.472,1.4721,1.47175,1.47185,16600000.0
2009-03-10 22:15:00,1.47175,1.47205,1.4711,1.47205,143000000.0
2009-03-10 22:16:00,1.47205,1.47205,1.47115,1.47115,94600000.0
2009-03-10 22:17:00,1.47115,1.4713,1.47095,1.4713,88000000.0
2009-03-10 22:18:00,1.47105,1.4712,1.471,1.4712,54800000.0
2009-03-10 22:19:00,1.4712,1.47125,1.4711,1.4712,49800000.0
2009-03-10 22:20:00,1.47125,1.4713,1.471,1.4712,65400000.0
2009-03-10 22:21:00,1.4712,1.47125,1.47115,1.4712,160200000.0
2009-03-10 22:22:00,1.4712,1.47135,1.47115,1.47125,51000000.0
2009-03-10 22:23:00,1.47125,1.47125,1.4711,1.47125,95400000.0
2009-03-10 22:24:00,1.47125,1.47125,1.47125,1.47125,35200000.0
2009-03-10 22:25:00,1.47125,1.47125,1.47125,1.47125,3200000.0
2009-03-10 22:26:00,1.47125,1.47125,1.4712,1.47125,73400000.0
2009-03-10 22:27:00,1.47125,1.4714,1.4712,1.4713,100800000.0
2009-03-10 22:28:00,1.4713,1.4713,1.471,1.471,56200000.0
2009-03-10 22:29:00,1.471,1.47105,1.471,1.471,71600000.0
2009-03-10 22:30:00,1.47105,1.47105,1.471,1.471,33200000.0
2009-03-10 22:31:00,1.471,1.47105,1.47045,1.47045,70000000.0
2009-03-10 22:32:00,1.4704,1.4706,1.4704,1.47055,97000000.0
2009-03-10 22:33:00,1.4708,1.4708,1.4705,1.47055,43400000.0
2009-03-10 22:34:00,1.47065,1.47075,1.47055,1.47075,39000000.0
2009-03-10 22:35:00,1.4708,1.4708,1.47055,1.47055,30000000.0
2009-03-10 22:36:00,1.4706,1.4706,1.47045,1.4705,64000000.0
2009-03-10 22:37:00,1.47055,1.4711,1.47045,1.4711,87200000.0
2009-03-10 22:38:00,1.4712,1.47135,1.47085,1.47105,60000000.0
2009-03-10 22:39:00,1.471,1.471,1.4708,1.47085,97000000.0
2009-03-10 22:40:00,1.4708,1.4711,1.4708,1.4711,45000000.0
2009-03-10 22:41:00,1.4711,1.4714,1.4707,1.4707,106800000.0
2009-03-10 22:42:00,1.4708,1.47085,1.4708,1.4708,24000000.0
2009-03-10 22:43:00,1.4708,1.4712,1.47065,1.4707,127600000.0
2009-03-10 22:44:00,1.4707,1.47085,1.4706,1.47085,65200000.0
2009-03-10 22:45:00,1.47085,1.4714,1.47085,1.47085,81000000.0
2009-03-10 22:46:00,1.47085,1.471,1.47075,1.47095,131400000.0
2009-03-10 22:47:00,1.47105,1.4712,1.4705,1.47065,86900000.0
2009-03-10 22:48:00,1.4707,1.47085,1.4707,1.4708,43200000.0
2009-03-10 22:49:00,1.47085,1.471,1.4708,1.471,77800000.0
2009-03-10 22:50:00,1.4707,1.4708,1.4707,1.4708,52800000.0
2009-03-10 22:51:00,1.4708,1.4712,1.4707,1.47115,77400000.0
2009-03-10 22:52:00,1.4711,1.4711,1.4707,1.4708,52400000.0
2009-03-10 22:53:00,1.471,1.47115,1.4707,1.47095,32200000.0
2009-03-10 22:54:00,1.471,1.4711,1.471,1.4711,26400000.0
2009-03-10 22:55:00,1.4711,1.47145,1.471,1.4712,31000000.0
2009-03-10 22:56:00,1.4712,1.4716,1.4712,1.4716,31000000.0
2009-03-10 22:57:00,1.4715,1.47175,1.4715,1.47175,26600000.0
2009-03-10 22:58:00,1.47185,1.4719,1.47175,1.4719,11000000.0
2009-03-10 22:59:00,1.4719,1.4719,1.47185,1.47185,10000000.0
2009-03-10 23:00:00,1.47185,1.47185,1.4711,1.47125,19000000.0
2009-03-10 23:01:00,1.471,1.4715,1.471,1.47125,27600000.0
2009-03-10 23:02:00,1.47125,1.47145,1.4712,1.47135,16200000.0
2009-03-10 23:03:00,1.4714,1.47145,1.47115,1.47115,6000000.0
2009-03-10 23:04:00,1.47097,1.47145,1.47077,1.47145,146200000.0
2009-03-10 23:05:00,1.4712,1.47125,1.4712,1.4712,13800000.0
2009-03-10 23:06:00,1.4712,1.47145,1.4712,1.4714,9400000.0
2009-03-10 23:07:00,1.47135,1.47135,1.4713,1.4713,5000000.0
2009-03-10 23:08:00,1.47125,1.47125,1.47125,1.47125,1000000.0
2009-03-10 23:09:00,1.4712,1.4717,1.4712,1.4716,37000000.0
2009-03-10 23:10:00,1.47155,1.4717,1.47145,1.47145,21800000.0
2009-03-10 23:11:00,1.47145,1.47155,1.47125,1.4713,9000000.0
2009-03-10 23:12:00,1.47065,1.4711,1.47065,1.4711,2800000.0
2009-03-10 23:13:00,1.4712,1.4712,1.47095,1.4712,13000000.0
2009-03-10 23:14:00,1.47125,1.47125,1.47095,1.47115,15400000.0
2009-03-10 23:15:00,1.4711,1.4711,1.471,1.4711,103200000.0
2009-03-10 23:16:00,1.47105,1.4712,1.47105,1.4712,3000000.0
2009-03-10 23:17:00,1.47115,1.47125,1.47115,1.47125,3000000.0
2009-03-10 23:18:00,1.4711,1.47165,1.4711,1.4714,18800000.0
2009-03-10 23:19:00,1.47135,1.4715,1.4713,1.4713,6000000.0
2009-03-10 23:20:00,1.4712,1.47125,1.47115,1.47115,12000000.0
2009-03-10 23:21:00,1.4711,1.4712,1.471,1.4712,11400000.0
2009-03-10 23:22:00,1.4711,1.4711,1.471,1.471,17200000.0
2009-03-10 23:23:00,1.47105,1.47105,1.471,1.471,6400000.0
2009-03-10 23:24:00,1.47081,1.47085,1.47078,1.47078,16200000.0
2009-03-10 23:25:00,1.47085,1.47085,1.47073,1.47078,14600000.0
2009-03-10 23:26:00,1.471,1.471,1.471,1.471,8800000.0
2009-03-10 23:27:00,1.47105,1.4712,1.47095,1.47115,30200000.0
2009-03-10 23:28:00,1.4712,1.47125,1.4712,1.47125,3000000.0
2009-03-10 23:29:00,1.4712,1.47125,1.4709,1.4709,6000000.0
2009-03-10 23:30:00,1.471,1.4711,1.471,1.4711,33600000.0
2009-03-10 23:31:00,1.4712,1.47155,1.4712,1.4714,21800000.0
2009-03-10 23:32:00,1.4714,1.47145,1.4713,1.4713,9000000.0
2009-03-10 23:33:00,1.47135,1.47135,1.47135,1.47135,1000000.0
2009-03-10 23:34:00,1.47135,1.47135,1.4712,1.47125,4000000.0
2009-03-10 23:35:00,1.47135,1.47145,1.47135,1.47145,7000000.0
2009-03-10 23:36:00,1.4714,1.4714,1.471,1.4713,18200000.0
2009-03-10 23:37:00,1.47135,1.47145,1.4711,1.47145,13000000.0
2009-03-10 23:38:00,1.47145,1.4715,1.4714,1.4714,15000000.0
2009-03-10 23:39:00,1.47145,1.4715,1.4714,1.47145,5000000.0
2009-03-10 23:40:00,1.4711,1.4711,1.4711,1.4711,4000000.0
2009-03-10 23:41:00,1.47133,1.47136,1.47115,1.47115,21600000.0
2009-03-10 23:42:00,1.4712,1.4714,1.4711,1.4713,38700000.0
2009-03-10 23:43:00,1.47075,1.47105,1.47045,1.4706,114000000.0
2009-03-10 23:44:00,1.47085,1.4712,1.47045,1.4706,138000000.0
2009-03-10 23:45:00,1.4706,1.47075,1.4706,1.47065,5000000.0
2009-03-10 23:46:00,1.4707,1.47095,1.4707,1.47095,20600000.0
2009-03-10 23:47:00,1.4709,1.47095,1.4709,1.4709,3000000.0
2009-03-10 23:48:00,1.47085,1.47085,1.47085,1.47085,1000000.0
2009-03-10 23:49:00,1.47085,1.47085,1.47085,1.47085,1200000.0
2009-03-10 23:50:00,1.47095,1.47095,1.47085,1.47095,5200000.0
2009-03-10 23:51:00,1.4709,1.471,1.47085,1.47085,7600000.0
2009-03-10 23:52:00,1.47085,1.471,1.4707,1.47085,12400000.0
2009-03-10 23:53:00,1.4709,1.47105,1.47085,1.47085,9800000.0
2009-03-10 23:54:00,1.4708,1.47085,1.47075,1.47085,3000000.0
2009-03-10 23:55:00,1.4705,1.4705,1.4705,1.4705,1800000.0
2009-03-10 23:56:00,1.4706,1.47095,1.4706,1.47095,13000000.0
2009-03-10 23:57:00,1.4709,1.47095,1.4709,1.4709,10800000.0
2009-03-10 23:58:00,1.47085,1.47095,1.47085,1.47085,24200000.0
2009-03-10 23:59:00,1.47085,1.47085,1.47085,1.47085,2000000.0
2009-03-11 00:00:00,1.47085,1.47085,1.4707,1.4707,82000000.0
2009-03-11 00:01:00,1.4707,1.47085,1.4707,1.47085,53000000.0
2009-03-11 00:02:00,1.4708,1.4708,1.4707,1.4707,15800000.0
2009-03-11 00:03:00,1.4707,1.4707,1.4707,1.4707,6600000.0
2009-03-11 00:04:00,1.4707,1.4707,1.4707,1.4707,4800000.0
2009-03-11 00:05:00,1.4707,1.4709,1.4707,1.4708,15800000.0
2009-03-11 00:06:00,1.47077,1.47094,1.47065,1.4708,47000000.0
2009-03-11 00:07:00,1.4708,1.4709,1.4708,1.4708,6200000.0
2009-03-11 00:08:00,1.4708,1.47095,1.4708,1.4708,6000000.0
2009-03-11 00:09:00,1.4708,1.47085,1.4708,1.47085,11000000.0
2009-03-11 00:10:00,1.47085,1.47085,1.4707,1.4707,8000000.0
2009-03-11 00:11:00,1.4707,1.4707,1.47044,1.47057,16800000.0
2009-03-11 00:12:00,1.47075,1.47075,1.4707,1.4707,3400000.0
2009-03-11 00:13:00,1.47075,1.47075,1.47043,1.47061,21400000.0
2009-03-11 00:14:00,1.47042,1.47063,1.47042,1.47062,28800000.0
2009-03-11 00:15:00,1.47063,1.47088,1.47037,1.47088,27000000.0
2009-03-11 00:16:00,1.4707,1.4708,1.4707,1.4708,9000000.0
2009-03-11 00:17:00,1.4707,1.4709,1.4707,1.47085,26400000.0
2009-03-11 00:18:00,1.471,1.471,1.47085,1.4709,7200000.0
2009-03-11 00:19:00,1.4709,1.4709,1.47075,1.47085,7200000.0
2009-03-11 00:20:00,1.47085,1.4712,1.47085,1.4711,76800000.0
2009-03-11 00:21:00,1.47085,1.47125,1.47085,1.4712,51400000.0
2009-03-11 00:22:00,1.4712,1.4713,1.47115,1.47115,13600000.0
2009-03-11 00:23:00,1.47115,1.47125,1.4711,1.47125,9000000.0
2009-03-11 00:24:00,1.4712,1.4713,1.4709,1.47125,41800000.0
2009-03-11 00:25:00,1.47125,1.47135,1.4706,1.4707,74600000.0
2009-03-11 00:26:00,1.47065,1.4717,1.4706,1.4715,123600000.0
2009-03-11 00:27:00,1.4715,1.4718,1.4711,1.4711,203600000.0
2009-03-11 00:28:00,1.4711,1.4721,1.4711,1.47175,141000000.0
2009-03-11 00:29:00,1.4717,1.4719,1.47105,1.4716,111400000.0
2009-03-11 00:30:00,1.4716,1.47205,1.4712,1.47155,149800000.0
2009-03-11 00:31:00,1.47155,1.4717,1.4714,1.4717,35600000.0
2009-03-11 00:32:00,1.4719,1.4719,1.47145,1.47145,51000000.0
2009-03-11 00:33:00,1.4714,1.47175,1.47135,1.4714,54800000.0
2009-03-11 00:34:00,1.47145,1.47145,1.471,1.471,28000000.0
2009-03-11 00:35:00,1.4711,1.4715,1.47105,1.4713,43600000.0
2009-03-11 00:36:00,1.47145,1.4715,1.47085,1.471,69400000.0
2009-03-11 00:37:00,1.471,1.4711,1.47085,1.471,27400000.0
2009-03-11 00:38:00,1.47105,1.4714,1.47105,1.4714,15200000.0
2009-03-11 00:39:00,1.47145,1.4715,1.47145,1.4715,10200000.0
2009-03-11 00:40:00,1.4715,1.4715,1.4715,1.4715,4800000.0
2009-03-11 00:41:00,1.47145,1.47145,1.47145,1.47145,10000000.0
2009-03-11 00:42:00,1.47145,1.4715,1.47085,1.47105,58200000.0
2009-03-11 00:43:00,1.4711,1.47145,1.4708,1.47095,95800000.0
2009-03-11 00:44:00,1.471,1.47115,1.47095,1.47115,14000000.0
2009-03-11 00:45:00,1.47105,1.4714,1.471,1.4713,68200000.0
2009-03-11 00:46:00,1.4712,1.4713,1.47095,1.4713,74400000.0
2009-03-11 00:47:00,1.4713,1.4714,1.471,1.4712,78400000.0
2009-03-11 00:48:00,1.4712,1.47145,1.47105,1.47145,46200000.0
2009-03-11 00:49:00,1.4714,1.4714,1.4713,1.4714,6600000.0
2009-03-11 00:50:00,1.4714,1.4725,1.4714,1.472,136600000.0
2009-03-11 00:51:00,1.472,1.4721,1.472,1.472,19400000.0
2009-03-11 00:52:00,1.472,1.473,1.472,1.4725,220000000.0
2009-03-11 00:53:00,1.4725,1.4728,1.47225,1.4728,105600000.0
2009-03-11 00:54:00,1.4729,1.4729,1.47245,1.4725,51800000.0
2009-03-11 00:55:00,1.4724,1.4728,1.4724,1.4724,10600000.0
2009-03-11 00:56:00,1.4725,1.473,1.4724,1.4728,71800000.0
2009-03-11 00:57:00,1.4728,1.47315,1.47265,1.4728,50400000.0
2009-03-11 00:58:00,1.47275,1.47285,1.47275,1.47285,8000000.0
2009-03-11 00:59:00,1.473,1.4731,1.47275,1.47275,35800000.0
2009-03-11 01:00:00,1.47285,1.47325,1.4728,1.47325,52800000.0
2009-03-11 01:01:00,1.47325,1.4741,1.4731,1.47395,91000000.0
2009-03-11 01:02:00,1.4738,1.4738,1.4731,1.4733,47600000.0
2009-03-11 01:03:00,1.47305,1.4735,1.47295,1.4732,20400000.0
2009-03-11 01:04:00,1.4732,1.4732,1.4732,1.4732,7200000.0
2009-03-11 01:05:00,1.4732,1.4732,1.4731,1.4731,23400000.0
2009-03-11 01:06:00,1.4731,1.4734,1.4731,1.4734,20000000.0
2009-03-11 01:07:00,1.4733,1.4736,1.4732,1.4735,44400000.0
2009-03-11 01:08:00,1.47345,1.4737,1.47345,1.4736,31200000.0
2009-03-11 01:09:00,1.4736,1.4736,1.4735,1.4735,25600000.0
2009-03-11 01:10:00,1.4735,1.47365,1.47345,1.47345,42200000.0
2009-03-11 01:11:00,1.47345,1.4741,1.47335,1.4737,105800000.0
2009-03-11 01:12:00,1.47365,1.47365,1.4735,1.4735,63600000.0
2009-03-11 01:13:00,1.47345,1.4735,1.47325,1.4733,75400000.0
2009-03-11 01:14:00,1.4733,1.4734,1.4733,1.4733,37400000.0
2009-03-11 01:15:00,1.4731,1.4732,1.4731,1.4731,51400000.0
2009-03-11 01:16:00,1.47325,1.47325,1.4731,1.4732,70600000.0
2009-03-11 01:17:00,1.47315,1.4734,1.4731,1.47325,26400000.0
2009-03-11 01:18:00,1.4732,1.4732,1.4731,1.4731,41200000.0
2009-03-11 01:19:00,1.4731,1.4733,1.4731,1.4731,24400000.0
2009-03-11 01:20:00,1.4732,1.4732,1.4732,1.4732,2200000.0
2009-03-11 01:21:00,1.47325,1.47325,1.4731,1.4731,9000000.0
2009-03-11 01:22:00,1.4732,1.4733,1.4731,1.4732,36800000.0
2009-03-11 01:23:00,1.4732,1.47365,1.4732,1.47355,13800000.0
2009-03-11 01:24:00,1.47345,1.47355,1.4732,1.4734,41600000.0
2009-03-11 01:25:00,1.4733,1.4733,1.4731,1.4731,98200000.0
2009-03-11 01:26:00,1.4731,1.4731,1.47275,1.473,68000000.0
2009-03-11 01:27:00,1.473,1.4733,1.473,1.47315,58600000.0
2009-03-11 01:28:00,1.47315,1.4732,1.47315,1.4732,24600000.0
2009-03-11 01:29:00,1.4732,1.4732,1.473,1.473,27800000.0
2009-03-11 01:30:00,1.4731,1.4732,1.4731,1.4731,16200000.0
2009-03-11 01:31:00,1.4732,1.4738,1.4731,1.47355,68600000.0
2009-03-11 01:32:00,1.4734,1.47375,1.4733,1.47375,36400000.0
2009-03-11 01:33:00,1.4737,1.47385,1.47365,1.4737,29600000.0
2009-03-11 01:34:00,1.4737,1.47385,1.4737,1.4738,15000000.0
2009-03-11 01:35:00,1.47385,1.47385,1.4738,1.4738,12000000.0
2009-03-11 01:36:00,1.4738,1.4738,1.4738,1.4738,3200000.0
2009-03-11 01:37:00,1.47385,1.47385,1.4738,1.4738,4200000.0
2009-03-11 01:38:00,1.47395,1.474,1.4738,1.4739,41400000.0
2009-03-11 01:39:00,1.4739,1.4739,1.4739,1.4739,2000000.0
2009-03-11 01:40:00,1.4739,1.474,1.4738,1.474,42600000.0
2009-03-11 01:41:00,1.47415,1.47415,1.47415,1.47415,13800000.0
2009-03-11 01:42:00,1.47415,1.4742,1.474,1.474,62400000.0
2009-03-11 01:43:00,1.4742,1.4743,1.47395,1.474,26200000.0
2009-03-11 01:44:00,1.474,1.474,1.474,1.474,3200000.0
2009-03-11 01:45:00,1.474,1.4742,1.474,1.4742,54400000.0
2009-03-11 01:46:00,1.4742,1.47425,1.474,1.47405,39600000.0
2009-03-11 01:47:00,1.4742,1.4742,1.4742,1.4742,12600000.0
2009-03-11 01:48:00,1.4742,1.4742,1.474,1.47405,54400000.0
2009-03-11 01:49:00,1.474,1.474,1.47375,1.4738,26000000.0
2009-03-11 01:50:00,1.4738,1.474,1.47375,1.47375,30600000.0
2009-03-11 01:51:00,1.47375,1.47385,1.47375,1.47385,16000000.0
2009-03-11 01:52:00,1.47385,1.4739,1.4738,1.4739,9400000.0
2009-03-11 01:53:00,1.47395,1.4742,1.47395,1.474,75000000.0
2009-03-11 01:54:00,1.47395,1.4744,1.4739,1.47415,112200000.0
2009-03-11 01:55:00,1.4741,1.4743,1.4739,1.47405,101600000.0
2009-03-11 01:56:00,1.47405,1.4743,1.47395,1.4742,84400000.0
2009-03-11 01:57:00,1.4742,1.4742,1.4739,1.474,43800000.0
2009-03-11 01:58:00,1.47405,1.47415,1.47405,1.47415,7400000.0
2009-03-11 01:59:00,1.4741,1.4741,1.474,1.474,23200000.0
2009-03-11 02:00:00,1.47395,1.4742,1.47395,1.4742,28800000.0
2009-03-11 02:01:00,1.4742,1.4742,1.474,1.474,31000000.0
2009-03-11 02:02:00,1.474,1.474,1.474,1.474,23400000.0
2009-03-11 02:03:00,1.474,1.474,1.4739,1.4739,22800000.0
2009-03-11 02:04:00,1.474,1.474,1.4735,1.4735,47200000.0
2009-03-11 02:05:00,1.47375,1.47395,1.4735,1.4737,88800000.0
2009-03-11 02:06:00,1.4737,1.4737,1.4736,1.4736,88600000.0
2009-03-11 02:07:00,1.4736,1.4736,1.4734,1.4735,106799999.0
2009-03-11 02:08:00,1.4735,1.4735,1.4735,1.4735,69000000.0
2009-03-11 02:09:00,1.4735,1.47375,1.4735,1.47375,61400000.0
2009-03-11 02:10:00,1.4736,1.47395,1.4736,1.47385,53800000.0
2009-03-11 02:11:00,1.47385,1.4741,1.47385,1.4741,48200000.0
2009-03-11 02:12:00,1.4741,1.4741,1.47385,1.4739,58000000.0
2009-03-11 02:13:00,1.47395,1.474,1.4739,1.47395,15400000.0
2009-03-11 02:14:00,1.47395,1.4742,1.47395,1.4741,26600000.0
2009-03-11 02:15:00,1.47415,1.47435,1.474,1.4742,50800000.0
2009-03-11 02:16:00,1.4742,1.4743,1.474,1.474,46800000.0
2009-03-11 02:17:00,1.47415,1.4742,1.474,1.4742,21200000.0
2009-03-11 02:18:00,1.4742,1.4742,1.47375,1.4738,79200000.0
2009-03-11 02:19:00,1.4738,1.47425,1.47375,1.4741,84000000.0
2009-03-11 02:20:00,1.4741,1.4745,1.47405,1.4745,94400000.0
2009-03-11 02:21:00,1.47465,1.4748,1.4744,1.4745,60600000.0
2009-03-11 02:22:00,1.4745,1.4746,1.4745,1.4746,75400000.0
2009-03-11 02:23:00,1.4747,1.4747,1.4746,1.4746,11400000.0
2009-03-11 02:24:00,1.4746,1.47475,1.47445,1.4747,101200000.0
2009-03-11 02:25:00,1.47475,1.47475,1.47455,1.4746,98200000.0
2009-03-11 02:26:00,1.47455,1.47465,1.4745,1.4746,53600000.0
2009-03-11 02:27:00,1.4746,1.4746,1.4745,1.4745,44200000.0
2009-03-11 02:28:00,1.4745,1.4746,1.47435,1.4746,44000000.0
2009-03-11 02:29:00,1.4747,1.47475,1.47445,1.47455,98800000.0
2009-03-11 02:30:00,1.47455,1.47475,1.47445,1.4745,90200000.0
2009-03-11 02:31:00,1.47455,1.4746,1.4744,1.4745,49400000.0
2009-03-11 02:32:00,1.47445,1.47445,1.47415,1.47425,25000000.0
2009-03-11 02:33:00,1.4745,1.47465,1.4745,1.47465,3000000.0
2009-03-11 02:34:00,1.47465,1.47465,1.47415,1.4743,74400000.0
2009-03-11 02:35:00,1.4743,1.47435,1.4741,1.4741,25000000.0
2009-03-11 02:36:00,1.47415,1.47425,1.47405,1.4741,15400000.0
2009-03-11 02:37:00,1.4741,1.4747,1.474,1.47415,38800000.0
2009-03-11 02:38:00,1.4742,1.47435,1.4742,1.47435,7000000.0
2009-03-11 02:39:00,1.4743,1.4744,1.47405,1.4743,28000000.0
2009-03-11 02:40:00,1.4743,1.4743,1.4742,1.47425,9000000.0
2009-03-11 02:41:00,1.4742,1.47425,1.47405,1.47415,23400000.0
2009-03-11 02:42:00,1.47405,1.47435,1.47405,1.47435,23800000.0
2009-03-11 02:43:00,1.47435,1.47435,1.474,1.4741,88800000.0
2009-03-11 02:44:00,1.47415,1.4747,1.47415,1.47465,68200000.0
2009-03-11 02:45:00,1.47465,1.4747,1.47455,1.4747,28000000.0
2009-03-11 02:46:00,1.47431,1.47433,1.47403,1.47423,78200000.0
2009-03-11 02:47:00,1.4744,1.4744,1.47415,1.47425,35200000.0
2009-03-11 02:48:00,1.47455,1.47455,1.4745,1.4745,14800000.0
2009-03-11 02:49:00,1.4746,1.4746,1.47455,1.47455,4200000.0
2009-03-11 02:50:00,1.4745,1.4746,1.4745,1.47455,41600000.0
2009-03-11 02:51:00,1.47465,1.47475,1.47465,1.4747,25400000.0
2009-03-11 02:52:00,1.4747,1.4747,1.4745,1.4745,7800000.0
2009-03-11 02:53:00,1.4745,1.4745,1.4745,1.4745,49600000.0
2009-03-11 02:54:00,1.4745,1.4745,1.4745,1.4745,15000000.0
2009-03-11 02:55:00,1.4745,1.4745,1.4745,1.4745,34600000.0
2009-03-11 02:56:00,1.4745,1.4745,1.4745,1.4745,36200000.0
2009-03-11 02:57:00,1.4745,1.4746,1.47395,1.474,131600000.0
2009-03-11 02:58:00,1.474,1.47415,1.4738,1.47395,138600000.0
2009-03-11 02:59:00,1.47395,1.47435,1.4739,1.47435,85000000.0
2009-03-11 03:00:00,1.47435,1.4745,1.47425,1.4743,43000000.0
2009-03-11 03:01:00,1.47425,1.47435,1.4742,1.4743,21000000.0
2009-03-11 03:02:00,1.4743,1.4743,1.47395,1.474,21000000.0
2009-03-11 03:03:00,1.4739,1.47425,1.4739,1.4741,59400000.0
2009-03-11 03:04:00,1.47405,1.4744,1.47365,1.4738,117800000.0
2009-03-11 03:05:00,1.4738,1.47405,1.47365,1.4739,75400000.0
2009-03-11 03:06:00,1.4739,1.4743,1.4736,1.474,84600000.0
2009-03-11 03:07:00,1.47405,1.4741,1.4738,1.47395,18000000.0
2009-03-11 03:08:00,1.47395,1.4741,1.4736,1.47375,52200000.0
2009-03-11 03:09:00,1.47395,1.474,1.4735,1.4738,150400000.0
2009-03-11 03:10:00,1.47385,1.4739,1.4734,1.4736,92800000.0
2009-03-11 03:11:00,1.4736,1.47365,1.4733,1.47335,104600000.0
2009-03-11 03:12:00,1.47335,1.47345,1.4731,1.4733,107600000.0
2009-03-11 03:13:00,1.4733,1.4734,1.47315,1.47315,14600000.0
2009-03-11 03:14:00,1.4732,1.4733,1.47315,1.4732,41000000.0
2009-03-11 03:15:00,1.4733,1.4733,1.4731,1.4732,128400000.0
2009-03-11 03:16:00,1.4732,1.4735,1.4732,1.4735,27600000.0
2009-03-11 03:17:00,1.4735,1.4735,1.4731,1.4732,101000000.0
2009-03-11 03:18:00,1.4733,1.47355,1.4732,1.47355,214200000.0
2009-03-11 03:19:00,1.47355,1.47435,1.4735,1.4741,133200000.0
2009-03-11 03:20:00,1.4741,1.47455,1.4739,1.47455,61600000.0
2009-03-11 03:21:00,1.4741,1.4741,1.4734,1.4736,109400000.0
2009-03-11 03:22:00,1.4736,1.47465,1.4734,1.47425,165000000.0
2009-03-11 03:23:00,1.4742,1.47435,1.4741,1.4743,66600000.0
2009-03-11 03:24:00,1.4742,1.4744,1.4742,1.47425,23200000.0
2009-03-11 03:25:00,1.4742,1.4743,1.4742,1.4742,114400000.0
2009-03-11 03:26:00,1.4742,1.4742,1.47365,1.47395,148400000.0
2009-03-11 03:27:00,1.47395,1.47435,1.47385,1.4743,95600000.0
2009-03-11 03:28:00,1.47425,1.47425,1.47405,1.47415,35000000.0
2009-03-11 03:29:00,1.4742,1.4744,1.47405,1.47435,46800000.0
2009-03-11 03:30:00,1.4743,1.47435,1.4742,1.4743,22400000.0
2009-03-11 03:31:00,1.47425,1.4744,1.47395,1.4742,34600000.0
2009-03-11 03:32:00,1.4742,1.4745,1.4739,1.4744,84700000.0
2009-03-11 03:33:00,1.4744,1.47445,1.4742,1.4742,72200000.0
2009-03-11 03:34:00,1.47415,1.4742,1.474,1.474,133600000.0
2009-03-11 03:35:00,1.4741,1.4743,1.47405,1.4743,14000000.0
2009-03-11 03:36:00,1.47425,1.47425,1.474,1.474,24600000.0
2009-03-11 03:37:00,1.47405,1.47415,1.47405,1.47415,5000000.0
2009-03-11 03:38:00,1.47415,1.4742,1.4741,1.47415,31800000.0
2009-03-11 03:39:00,1.4741,1.4742,1.4741,1.4741,26000000.0
2009-03-11 03:40:00,1.47415,1.4742,1.4738,1.4738,101800000.0
2009-03-11 03:41:00,1.4738,1.4739,1.4738,1.4739,12400000.0
2009-03-11 03:42:00,1.47395,1.47405,1.4738,1.4738,93400000.0
2009-03-11 03:43:00,1.4738,1.47395,1.47365,1.4737,71000000.0
2009-03-11 03:44:00,1.47365,1.47365,1.4735,1.4735,59000000.0
2009-03-11 03:45:00,1.4736,1.47375,1.4733,1.47365,61400000.0
2009-03-11 03:46:00,1.4737,1.474,1.4737,1.47375,118200000.0
2009-03-11 03:47:00,1.4737,1.47375,1.4736,1.4737,114400000.0
2009-03-11 03:48:00,1.4737,1.47375,1.4734,1.4735,35200000.0
2009-03-11 03:49:00,1.4736,1.4737,1.4736,1.4737,15000000.0
2009-03-11 03:50:00,1.47365,1.4737,1.47355,1.4736,23000000.0
2009-03-11 03:51:00,1.4735,1.47355,1.4735,1.4735,12400000.0
2009-03-11 03:52:00,1.47355,1.47385,1.47355,1.4738,35000000.0
2009-03-11 03:53:00,1.47375,1.4738,1.4735,1.4736,56800000.0
2009-03-11 03:54:00,1.4736,1.47395,1.4736,1.47385,41800000.0
2009-03-11 03:55:00,1.4739,1.47415,1.47375,1.474,88000000.0
2009-03-11 03:56:00,1.47395,1.4741,1.47395,1.474,61200000.0
2009-03-11 03:57:00,1.474,1.474,1.4738,1.4738,62600000.0
2009-03-11 03:58:00,1.4738,1.474,1.4738,1.474,12000000.0
2009-03-11 03:59:00,1.4736,1.47375,1.47355,1.47368,80800000.0
2009-03-11 04:00:00,1.474,1.474,1.474,1.474,3000000.0
2009-03-11 04:01:00,1.47363,1.47376,1.4734,1.4734,16800000.0
2009-03-11 04:02:00,1.47371,1.47374,1.47369,1.47374,26600000.0
2009-03-11 04:03:00,1.47345,1.47369,1.47345,1.47355,12600000.0
2009-03-11 04:04:00,1.47322,1.47346,1.47322,1.47346,6800000.0
2009-03-11 04:05:00,1.474,1.474,1.474,1.474,14400000.0
2009-03-11 04:06:00,1.474,1.47405,1.474,1.474,29200000.0
2009-03-11 04:07:00,1.474,1.47405,1.474,1.474,47000000.0
2009-03-11 04:08:00,1.474,1.47425,1.474,1.4742,40600000.0
2009-03-11 04:09:00,1.4741,1.4741,1.4741,1.4741,3200000.0
2009-03-11 04:10:00,1.4742,1.47425,1.4742,1.47425,5200000.0
2009-03-11 04:11:00,1.47425,1.47425,1.474,1.474,83800000.0
2009-03-11 04:12:00,1.474,1.474,1.474,1.474,21600000.0
2009-03-11 04:13:00,1.474,1.474,1.474,1.474,11400000.0
2009-03-11 04:14:00,1.474,1.47415,1.474,1.47415,7200000.0
2009-03-11 04:15:00,1.4741,1.4742,1.4741,1.4741,22200000.0
2009-03-11 04:16:00,1.4741,1.4741,1.4741,1.4741,9000000.0
2009-03-11 04:17:00,1.4742,1.4742,1.4741,1.4741,5000000.0
2009-03-11 04:18:00,1.4741,1.4741,1.474,1.474,45800000.0
2009-03-11 04:19:00,1.474,1.474,1.474,1.474,96600000.0
2009-03-11 04:20:00,1.474,1.474,1.474,1.474,38400000.0
2009-03-11 04:21:00,1.474,1.47405,1.4739,1.4739,113600000.0
2009-03-11 04:22:00,1.4739,1.47395,1.4736,1.4737,57400000.0
2009-03-11 04:23:00,1.4736,1.47375,1.4736,1.47365,39400000.0
2009-03-11 04:24:00,1.47375,1.474,1.47375,1.474,15000000.0
2009-03-11 04:25:00,1.474,1.47415,1.47395,1.47415,34400000.0
2009-03-11 04:26:00,1.4741,1.4741,1.47405,1.47405,9600000.0
2009-03-11 04:27:00,1.47405,1.47425,1.474,1.47415,35600000.0
2009-03-11 04:28:00,1.47388,1.47389,1.47379,1.47379,21000000.0
2009-03-11 04:29:00,1.474,1.4745,1.474,1.4742,46600000.0
2009-03-11 04:30:00,1.4742,1.47435,1.4742,1.47435,9000000.0
2009-03-11 04:31:00,1.4743,1.47435,1.47415,1.47415,40800000.0
2009-03-11 04:32:00,1.47415,1.47415,1.4741,1.4741,274600000.0
2009-03-11 04:33:00,1.4741,1.4741,1.47395,1.474,24400000.0
2009-03-11 04:34:00,1.47405,1.47405,1.47395,1.474,59000000.0
2009-03-11 04:35:00,1.47405,1.47405,1.47405,1.47405,1000000.0
2009-03-11 04:36:00,1.474,1.47405,1.474,1.47405,2000000.0
2009-03-11 04:37:00,1.474,1.4741,1.474,1.47405,26000000.0
2009-03-11 04:38:00,1.47405,1.47425,1.47395,1.4741,147200000.0
2009-03-11 04:39:00,1.4741,1.4742,1.4741,1.4742,13000000.0
2009-03-11 04:40:00,1.4742,1.4742,1.4742,1.4742,17000000.0
2009-03-11 04:41:00,1.47395,1.474,1.47395,1.474,95000000.0
2009-03-11 04:42:00,1.474,1.474,1.474,1.474,53400000.0
2009-03-11 04:43:00,1.47395,1.47415,1.4739,1.474,129600000.0
2009-03-11 04:44:00,1.474,1.474,1.47355,1.47385,37000000.0
2009-03-11 04:45:00,1.47385,1.47385,1.4737,1.4737,39800000.0
2009-03-11 04:46:00,1.4737,1.4737,1.4737,1.4737,27600000.0
2009-03-11 04:47:00,1.4737,1.4738,1.4737,1.4738,27000000.0
2009-03-11 04:48:00,1.47306,1.47342,1.47306,1.47334,9000000.0
2009-03-11 04:49:00,1.4738,1.4738,1.4737,1.4737,24400000.0
2009-03-11 04:50:00,1.47324,1.4736,1.47322,1.47323,35200000.0
2009-03-11 04:51:00,1.4737,1.4739,1.47365,1.47375,23200000.0
2009-03-11 04:52:00,1.47375,1.47385,1.47375,1.47385,12200000.0
2009-03-11 04:53:00,1.47385,1.47395,1.47385,1.4739,20800000.0
2009-03-11 04:54:00,1.4739,1.4739,1.47375,1.4738,10000000.0
2009-03-11 04:55:00,1.4738,1.47405,1.47355,1.4737,103400000.0
2009-03-11 04:56:00,1.4737,1.4737,1.4737,1.4737,24600000.0
2009-03-11 04:57:00,1.4737,1.474,1.47355,1.4737,47400000.0
2009-03-11 04:58:00,1.474,1.47405,1.47355,1.4737,48500000.0
2009-03-11 04:59:00,1.4737,1.47385,1.4737,1.47375,32400000.0
2009-03-11 05:00:00,1.4738,1.4741,1.47365,1.4737,76800000.0
2009-03-11 05:01:00,1.4737,1.47375,1.4737,1.47375,29800000.0
2009-03-11 05:02:00,1.47375,1.47375,1.4737,1.4737,5200000.0
2009-03-11 05:03:00,1.4737,1.4737,1.4737,1.4737,3000000.0
2009-03-11 05:04:00,1.4737,1.4737,1.4737,1.4737,31200000.0
2009-03-11 05:05:00,1.47375,1.4738,1.4737,1.4738,24000000.0
2009-03-11 05:06:00,1.47405,1.4741,1.47375,1.4741,94600000.0
2009-03-11 05:07:00,1.47425,1.4745,1.4738,1.4743,112000000.0
2009-03-11 05:08:00,1.4744,1.4744,1.4744,1.4744,44400000.0
2009-03-11 05:09:00,1.4744,1.4744,1.47375,1.474,105000000.0
2009-03-11 05:10:00,1.474,1.4744,1.474,1.4744,54800000.0
2009-03-11 05:11:00,1.4744,1.4744,1.47395,1.4743,25200000.0
2009-03-11 05:12:00,1.4743,1.4744,1.4743,1.4744,23000000.0
2009-03-11 05:13:00,1.4744,1.4744,1.47395,1.4744,73600000.0
2009-03-11 05:14:00,1.4744,1.47445,1.4744,1.4744,10000000.0
2009-03-11 05:15:00,1.4743,1.4743,1.4739,1.4743,60400000.0
2009-03-11 05:16:00,1.4743,1.4743,1.47415,1.47415,51200000.0
2009-03-11 05:17:00,1.4742,1.47445,1.4742,1.4744,95200000.0
2009-03-11 05:18:00,1.47445,1.47445,1.4743,1.4743,47600000.0
2009-03-11 05:19:00,1.4743,1.4744,1.4743,1.4744,28000000.0
2009-03-11 05:20:00,1.4744,1.4744,1.4742,1.4743,83600000.0
2009-03-11 05:21:00,1.4743,1.4743,1.4742,1.4742,66800000.0
2009-03-11 05:22:00,1.4742,1.4743,1.4742,1.4742,26400000.0
2009-03-11 05:23:00,1.4743,1.4743,1.4742,1.4742,53000000.0
2009-03-11 05:24:00,1.4742,1.4744,1.4742,1.4743,67000000.0
2009-03-11 05:25:00,1.4743,1.47445,1.4742,1.47445,37600000.0
2009-03-11 05:26:00,1.4744,1.4745,1.4744,1.47445,9000000.0
2009-03-11 05:27:00,1.47445,1.4745,1.4744,1.47445,21800000.0
2009-03-11 05:28:00,1.47445,1.4745,1.4744,1.4745,89600000.0
2009-03-11 05:29:00,1.4745,1.4745,1.4744,1.4745,49200000.0
2009-03-11 05:30:00,1.47445,1.4745,1.4744,1.4745,35000000.0
2009-03-11 05:31:00,1.4745,1.4761,1.4745,1.4758,174400000.0
2009-03-11 05:32:00,1.4759,1.4766,1.47555,1.47605,215800000.0
2009-03-11 05:33:00,1.4761,1.4762,1.47545,1.4755,238400000.0
2009-03-11 05:34:00,1.4756,1.47565,1.47375,1.4739,194600000.0
2009-03-11 05:35:00,1.474,1.4741,1.4737,1.474,200600000.0
2009-03-11 05:36:00,1.474,1.4743,1.4737,1.4743,200200000.0
2009-03-11 05:37:00,1.4743,1.47485,1.4737,1.4747,234400000.0
2009-03-11 05:38:00,1.47475,1.4749,1.4741,1.4743,147000000.0
2009-03-11 05:39:00,1.4743,1.4758,1.4743,1.4758,210400000.0
2009-03-11 05:40:00,1.4757,1.47625,1.47535,1.4761,181400000.0
2009-03-11 05:41:00,1.4761,1.4764,1.4754,1.4755,208800000.0
2009-03-11 05:42:00,1.4754,1.47555,1.47455,1.4747,137400000.0
2009-03-11 05:43:00,1.47475,1.475,1.4743,1.475,144000000.0
2009-03-11 05:44:00,1.475,1.4752,1.47475,1.47475,76200000.0
2009-03-11 05:45:00,1.47485,1.47505,1.4743,1.4748,74800000.0
2009-03-11 05:46:00,1.47485,1.47505,1.4746,1.4746,41200000.0
2009-03-11 05:47:00,1.47455,1.4749,1.47455,1.4747,191000000.0
2009-03-11 05:48:00,1.4747,1.47595,1.4747,1.4759,88000000.0
2009-03-11 05:49:00,1.4759,1.476,1.4755,1.47565,78600000.0
2009-03-11 05:50:00,1.47565,1.4759,1.47535,1.47565,83600000.0
2009-03-11 05:51:00,1.4757,1.476,1.4755,1.4759,81200000.0
2009-03-11 05:52:00,1.4759,1.4761,1.4753,1.4754,172800000.0
2009-03-11 05:53:00,1.47545,1.4758,1.4753,1.47565,92000000.0
2009-03-11 05:54:00,1.4756,1.4756,1.4752,1.4752,48400000.0
2009-03-11 05:55:00,1.4752,1.4753,1.47495,1.47505,99675000.0
2009-03-11 05:56:00,1.4753,1.4753,1.4749,1.4749,46000000.0
2009-03-11 05:57:00,1.47485,1.475,1.4747,1.4749,55400000.0
2009-03-11 05:58:00,1.47485,1.4752,1.47465,1.4748,68800000.0
2009-03-11 05:59:00,1.4748,1.475,1.4745,1.4747,129200000.0
2009-03-11 06:00:00,1.4747,1.4749,1.4746,1.47465,95000000.0
2009-03-11 06:01:00,1.4746,1.47465,1.4744,1.47455,82200000.0
2009-03-11 06:02:00,1.4746,1.4747,1.47455,1.47455,13200000.0
2009-03-11 06:03:00,1.47455,1.47465,1.4744,1.4745,169400000.0
2009-03-11 06:04:00,1.4745,1.4747,1.47345,1.47375,228000000.0
2009-03-11 06:05:00,1.4736,1.4739,1.47335,1.4737,185800000.0
2009-03-11 06:06:00,1.4738,1.4741,1.4732,1.47335,172400000.0
2009-03-11 06:07:00,1.4733,1.47375,1.47275,1.4729,141400000.0
2009-03-11 06:08:00,1.47315,1.474,1.47265,1.4738,142500000.0
2009-03-11 06:09:00,1.4739,1.4742,1.47365,1.4742,65000000.0
2009-03-11 06:10:00,1.4742,1.4742,1.47345,1.4736,147600000.0
2009-03-11 06:11:00,1.4736,1.4739,1.4732,1.47385,158800000.0
2009-03-11 06:12:00,1.4739,1.4747,1.4739,1.4746,157600000.0
2009-03-11 06:13:00,1.47465,1.4747,1.47355,1.4736,152400000.0
2009-03-11 06:14:00,1.4736,1.4737,1.4736,1.4737,41200000.0
2009-03-11 06:15:00,1.47345,1.47393,1.47324,1.47347,113400000.0
2009-03-11 06:16:00,1.47354,1.47406,1.47348,1.47355,59000000.0
2009-03-11 06:17:00,1.4737,1.4737,1.4736,1.4736,18400000.0
2009-03-11 06:18:00,1.47365,1.47365,1.47335,1.4735,135000000.0
2009-03-11 06:19:00,1.47345,1.47345,1.47285,1.473,234000000.0
2009-03-11 06:20:00,1.473,1.4732,1.4723,1.47275,175000000.0
2009-03-11 06:21:00,1.4727,1.473,1.4725,1.4728,217600000.0
2009-03-11 06:22:00,1.4728,1.4731,1.47275,1.473,50400000.0
2009-03-11 06:23:00,1.473,1.4732,1.473,1.473,66800000.0
2009-03-11 06:24:00,1.473,1.4731,1.473,1.473,80000000.0
2009-03-11 06:25:00,1.473,1.47335,1.4729,1.473,137600000.0
2009-03-11 06:26:00,1.4731,1.4734,1.4729,1.47335,123600000.0
2009-03-11 06:27:00,1.4734,1.4735,1.4731,1.4731,186200000.0
2009-03-11 06:28:00,1.4731,1.4731,1.47295,1.473,97200000.0
2009-03-11 06:29:00,1.473,1.473,1.4725,1.4727,153200000.0
2009-03-11 06:30:00,1.4726,1.4728,1.47255,1.47275,94200000.0
2009-03-11 06:31:00,1.47275,1.47305,1.47265,1.4729,191800000.0
2009-03-11 06:32:00,1.47295,1.47295,1.47225,1.4726,197000000.0
2009-03-11 06:33:00,1.4727,1.47285,1.4725,1.4726,225400000.0
2009-03-11 06:34:00,1.4728,1.47305,1.4728,1.473,143400000.0
2009-03-11 06:35:00,1.473,1.47325,1.473,1.47315,162800000.0
2009-03-11 06:36:00,1.47315,1.47325,1.4731,1.47325,92600000.0
2009-03-11 06:37:00,1.47325,1.47345,1.47325,1.4733,95200000.0
2009-03-11 06:38:00,1.4733,1.4733,1.4731,1.4731,143600000.0
2009-03-11 06:39:00,1.47305,1.47355,1.47305,1.4733,102000000.0
2009-03-11 06:40:00,1.4733,1.47335,1.4732,1.47325,31600000.0
2009-03-11 06:41:00,1.47325,1.4738,1.47295,1.4735,126800000.0
2009-03-11 06:42:00,1.4735,1.4737,1.4735,1.4735,104000000.0
2009-03-11 06:43:00,1.4735,1.4737,1.4735,1.4736,102200000.0
2009-03-11 06:44:00,1.4736,1.4737,1.4734,1.4736,155800000.0
2009-03-11 06:45:00,1.4736,1.47365,1.47275,1.47275,19000000.0
2009-03-11 06:46:00,1.47285,1.47375,1.4727,1.47345,110600000.0
2009-03-11 06:47:00,1.47365,1.47385,1.4733,1.47365,99600000.0
2009-03-11 06:48:00,1.4736,1.4739,1.4734,1.47375,176200000.0
2009-03-11 06:49:00,1.4737,1.474,1.4736,1.4737,207800000.0
2009-03-11 06:50:00,1.4736,1.4738,1.4736,1.4737,59000000.0
2009-03-11 06:51:00,1.47385,1.47385,1.4734,1.4735,171200000.0
2009-03-11 06:52:00,1.4734,1.4737,1.4734,1.47365,137800000.0
2009-03-11 06:53:00,1.47385,1.4739,1.4737,1.47385,46000000.0
2009-03-11 06:54:00,1.47385,1.4745,1.4738,1.4743,92200000.0
2009-03-11 06:55:00,1.47445,1.47455,1.4744,1.4745,20200000.0
2009-03-11 06:56:00,1.4745,1.4745,1.47385,1.47385,33800000.0
2009-03-11 06:57:00,1.47385,1.474,1.47345,1.4739,73800000.0
2009-03-11 06:58:00,1.4739,1.474,1.4733,1.47385,166200000.0
2009-03-11 06:59:00,1.4739,1.47405,1.4738,1.47405,64800000.0
2009-03-11 07:00:00,1.4741,1.47445,1.4741,1.47425,55400000.0
2009-03-11 07:01:00,1.4743,1.4747,1.474,1.47405,138800000.0
2009-03-11 07:02:00,1.47405,1.4742,1.474,1.4741,76600000.0
2009-03-11 07:03:00,1.4741,1.4745,1.47405,1.4745,105200000.0
2009-03-11 07:04:00,1.4744,1.4745,1.47425,1.4744,67600000.0
2009-03-11 07:05:00,1.4744,1.47495,1.47425,1.4749,110400000.0
2009-03-11 07:06:00,1.47495,1.4753,1.4747,1.4749,125400000.0
2009-03-11 07:07:00,1.47485,1.47495,1.4748,1.4749,11000000.0
2009-03-11 07:08:00,1.47495,1.4755,1.47495,1.4753,82600000.0
2009-03-11 07:09:00,1.47525,1.4759,1.47515,1.4753,219000000.0
2009-03-11 07:10:00,1.4753,1.476,1.4753,1.47535,179000000.0
2009-03-11 07:11:00,1.47535,1.47535,1.47415,1.47455,143200000.0
2009-03-11 07:12:00,1.47455,1.4749,1.47445,1.4749,125200000.0
2009-03-11 07:13:00,1.4751,1.4753,1.4748,1.4749,100800000.0
2009-03-11 07:14:00,1.4749,1.4749,1.4746,1.47465,82800000.0
2009-03-11 07:15:00,1.4747,1.4748,1.4744,1.4745,108200000.0
2009-03-11 07:16:00,1.4745,1.4747,1.4745,1.4747,69600000.0
2009-03-11 07:17:00,1.4747,1.47475,1.4745,1.4745,37200000.0
2009-03-11 07:18:00,1.4745,1.4748,1.4745,1.4748,34200000.0
2009-03-11 07:19:00,1.4748,1.4748,1.4737,1.47375,115200000.0
2009-03-11 07:20:00,1.47375,1.47455,1.4737,1.47455,181400000.0
2009-03-11 07:21:00,1.4746,1.4747,1.4738,1.474,60400000.0
2009-03-11 07:22:00,1.47415,1.4744,1.47415,1.4742,66200000.0
2009-03-11 07:23:00,1.47425,1.47455,1.474,1.4742,101600000.0
2009-03-11 07:24:00,1.47415,1.4745,1.474,1.474,131800000.0
2009-03-11 07:25:00,1.47405,1.4743,1.47405,1.4741,44600000.0
2009-03-11 07:26:00,1.47415,1.4744,1.47415,1.4742,61400000.0
2009-03-11 07:27:00,1.4742,1.4743,1.4738,1.4739,146600000.0
2009-03-11 07:28:00,1.4739,1.47425,1.4739,1.4742,147400000.0
2009-03-11 07:29:00,1.4742,1.4742,1.4736,1.47375,19200000.0
2009-03-11 07:30:00,1.4737,1.4737,1.47355,1.4737,25400000.0
2009-03-11 07:31:00,1.47365,1.4738,1.4736,1.4737,58600000.0
2009-03-11 07:32:00,1.47375,1.47375,1.4737,1.4737,8000000.0
2009-03-11 07:33:00,1.47345,1.47357,1.47324,1.47357,291600000.0
2009-03-11 07:34:00,1.47375,1.47375,1.4736,1.47375,43400000.0
2009-03-11 07:35:00,1.47375,1.47415,1.47355,1.474,142800000.0
2009-03-11 07:36:00,1.474,1.47405,1.4735,1.47365,105400000.0
2009-03-11 07:37:00,1.4737,1.474,1.47345,1.47385,71800000.0
2009-03-11 07:38:00,1.47385,1.4739,1.4738,1.4739,114200000.0
2009-03-11 07:39:00,1.4739,1.474,1.4739,1.4739,87200000.0
2009-03-11 07:40:00,1.4739,1.474,1.4739,1.4739,67000000.0
2009-03-11 07:41:00,1.47405,1.47425,1.4738,1.47415,64000000.0
2009-03-11 07:42:00,1.47415,1.47415,1.4739,1.47395,55800000.0
2009-03-11 07:43:00,1.47395,1.47405,1.47395,1.47405,40000000.0
2009-03-11 07:44:00,1.47405,1.4742,1.47405,1.47405,59800000.0
2009-03-11 07:45:00,1.47405,1.47415,1.47405,1.47415,21000000.0
2009-03-11 07:46:00,1.47386,1.47406,1.47367,1.47388,278600000.0
2009-03-11 07:47:00,1.47415,1.47425,1.4741,1.47415,26800000.0
2009-03-11 07:48:00,1.47415,1.47425,1.47415,1.47415,21600000.0
2009-03-11 07:49:00,1.47415,1.47415,1.47415,1.47415,15000000.0
2009-03-11 07:50:00,1.47415,1.47415,1.47415,1.47415,13000000.0
2009-03-11 07:51:00,1.47415,1.47425,1.47415,1.47415,19600000.0
2009-03-11 07:52:00,1.47415,1.47415,1.47415,1.47415,3200000.0
2009-03-11 07:53:00,1.4742,1.47445,1.4741,1.47415,25400000.0
2009-03-11 07:54:00,1.4741,1.47415,1.4741,1.47415,21000000.0
2009-03-11 07:55:00,1.47415,1.47425,1.47415,1.47415,46200000.0
2009-03-11 07:56:00,1.47415,1.47415,1.47415,1.47415,17000000.0
2009-03-11 07:57:00,1.47415,1.47425,1.4741,1.4741,58400000.0
2009-03-11 07:58:00,1.4741,1.4741,1.4741,1.4741,3200000.0
2009-03-11 07:59:00,1.4742,1.4742,1.4742,1.4742,12800000.0
2009-03-11 08:00:00,1.4742,1.4742,1.4738,1.4738,71600000.0
2009-03-11 08:01:00,1.47385,1.47385,1.4733,1.47345,102400000.0
2009-03-11 08:02:00,1.4735,1.4738,1.4733,1.4736,134800000.0
2009-03-11 08:03:00,1.47356,1.47379,1.47328,1.47328,181400000.0
2009-03-11 08:04:00,1.4736,1.4736,1.4733,1.4733,77200000.0
2009-03-11 08:05:00,1.4733,1.4738,1.4733,1.4737,173000000.0
2009-03-11 08:06:00,1.4738,1.474,1.4737,1.47385,126600000.0
2009-03-11 08:07:00,1.47385,1.4739,1.4737,1.4737,105600000.0
2009-03-11 08:08:00,1.4737,1.4737,1.47365,1.4737,142000000.0
2009-03-11 08:09:00,1.4737,1.4737,1.4734,1.4734,60600000.0
2009-03-11 08:10:00,1.4734,1.47345,1.47315,1.47335,91800000.0
2009-03-11 08:11:00,1.4734,1.4734,1.473,1.4731,117400000.0
2009-03-11 08:12:00,1.4731,1.4733,1.4731,1.4733,99600000.0
2009-03-11 08:13:00,1.4733,1.4733,1.4731,1.47325,58800000.0
2009-03-11 08:14:00,1.4732,1.4733,1.4731,1.4732,133800000.0
2009-03-11 08:15:00,1.47307,1.47307,1.47242,1.47287,60600000.0
2009-03-11 08:16:00,1.4732,1.4732,1.4732,1.4732,11200000.0
2009-03-11 08:17:00,1.47325,1.47325,1.4732,1.4732,17200000.0
2009-03-11 08:18:00,1.4731,1.47335,1.4731,1.4732,80100000.0
2009-03-11 08:19:00,1.4733,1.4733,1.4733,1.4733,3200000.0
2009-03-11 08:20:00,1.4732,1.4732,1.4732,1.4732,19200000.0
2009-03-11 08:21:00,1.4732,1.4732,1.4732,1.4732,28800000.0
2009-03-11 08:22:00,1.47279,1.47305,1.47265,1.47293,162800000.0
2009-03-11 08:23:00,1.47335,1.4737,1.4732,1.4735,114000000.0
2009-03-11 08:24:00,1.4736,1.4736,1.473,1.4732,73800000.0
2009-03-11 08:25:00,1.4732,1.4732,1.4732,1.4732,8000000.0
2009-03-11 08:26:00,1.4731,1.47325,1.4731,1.4732,118800000.0
2009-03-11 08:27:00,1.4731,1.4731,1.4731,1.4731,14600000.0
2009-03-11 08:28:00,1.4731,1.4732,1.4731,1.4732,45400000.0
2009-03-11 08:29:00,1.4732,1.4732,1.4732,1.4732,14400000.0
2009-03-11 08:30:00,1.4731,1.4731,1.4731,1.4731,7400000.0
2009-03-11 08:31:00,1.4731,1.4735,1.473,1.473,32800000.0
2009-03-11 08:32:00,1.4732,1.47385,1.4731,1.4732,195400000.0
2009-03-11 08:33:00,1.4732,1.4736,1.4731,1.4735,170200000.0
2009-03-11 08:34:00,1.4735,1.4739,1.4733,1.4733,149000000.0
2009-03-11 08:35:00,1.4734,1.4738,1.47335,1.4734,194000000.0
2009-03-11 08:36:00,1.4734,1.47365,1.473,1.4734,193200000.0
2009-03-11 08:37:00,1.47345,1.47385,1.4731,1.47315,164600000.0
2009-03-11 08:38:00,1.4731,1.47385,1.473,1.4735,156800000.0
2009-03-11 08:39:00,1.4735,1.474,1.4734,1.4739,150200000.0
2009-03-11 08:40:00,1.4738,1.47395,1.47375,1.47375,25000000.0
2009-03-11 08:41:00,1.4739,1.47455,1.4734,1.4736,150000000.0
2009-03-11 08:42:00,1.4736,1.4739,1.4732,1.47325,106200000.0
2009-03-11 08:43:00,1.47325,1.4738,1.47305,1.4737,135000000.0
2009-03-11 08:44:00,1.4736,1.4736,1.47315,1.4732,35000000.0
2009-03-11 08:45:00,1.4733,1.47375,1.4733,1.4737,56800000.0
2009-03-11 08:46:00,1.4737,1.47375,1.4735,1.4735,138800000.0
2009-03-11 08:47:00,1.47355,1.4737,1.47335,1.4737,70800000.0
2009-03-11 08:48:00,1.4737,1.4737,1.47355,1.4737,37000000.0
2009-03-11 08:49:00,1.4737,1.47385,1.4737,1.47385,32400000.0
2009-03-11 08:50:00,1.4738,1.4738,1.47365,1.47365,49800000.0
2009-03-11 08:51:00,1.4738,1.4742,1.4737,1.4742,46400000.0
2009-03-11 08:52:00,1.4742,1.4745,1.474,1.4745,89600000.0
2009-03-11 08:53:00,1.47445,1.47455,1.47395,1.4741,141600000.0
2009-03-11 08:54:00,1.4741,1.4742,1.4736,1.4737,89000000.0
2009-03-11 08:55:00,1.4737,1.47395,1.4736,1.4736,80200000.0
2009-03-11 08:56:00,1.4736,1.4741,1.4736,1.4739,156200000.0
2009-03-11 08:57:00,1.47385,1.47385,1.4737,1.4737,52600000.0
2009-03-11 08:58:00,1.4737,1.4737,1.4728,1.4732,68100000.0
2009-03-11 08:59:00,1.47325,1.47335,1.47305,1.47315,129800000.0
2009-03-11 09:00:00,1.47315,1.4734,1.47315,1.47315,45400000.0
2009-03-11 09:01:00,1.4732,1.4734,1.4732,1.4732,170800000.0
2009-03-11 09:02:00,1.4732,1.47355,1.4732,1.4734,136000000.0
2009-03-11 09:03:00,1.47345,1.47345,1.4732,1.4733,84000000.0
2009-03-11 09:04:00,1.47335,1.4738,1.4733,1.4735,120800000.0
2009-03-11 09:05:00,1.4735,1.4746,1.4735,1.47405,132000000.0
2009-03-11 09:06:00,1.474,1.4741,1.4737,1.4741,45000000.0
2009-03-11 09:07:00,1.4741,1.47415,1.47395,1.47405,60000000.0
2009-03-11 09:08:00,1.4741,1.4741,1.47385,1.47385,31000000.0
2009-03-11 09:09:00,1.4736,1.4736,1.4732,1.4732,227600000.0
2009-03-11 09:10:00,1.4732,1.4734,1.4732,1.4733,181000000.0
2009-03-11 09:11:00,1.47335,1.47335,1.4733,1.4733,109800000.0
2009-03-11 09:12:00,1.47335,1.47335,1.4733,1.47335,24200000.0
2009-03-11 09:13:00,1.47335,1.47335,1.47275,1.47285,115800000.0
2009-03-11 09:14:00,1.47285,1.47335,1.47285,1.47335,55400000.0
2009-03-11 09:15:00,1.4733,1.4734,1.4731,1.4733,94800000.0
2009-03-11 09:16:00,1.4734,1.4734,1.47315,1.4734,98400000.0
2009-03-11 09:17:00,1.47335,1.4734,1.4731,1.47315,133600000.0
2009-03-11 09:18:00,1.47315,1.47335,1.473,1.473,64600000.0
2009-03-11 09:19:00,1.47305,1.4732,1.4727,1.47305,117200000.0
2009-03-11 09:20:00,1.4729,1.4733,1.4728,1.4732,81600000.0
2009-03-11 09:21:00,1.4732,1.47335,1.4727,1.47315,151200000.0
2009-03-11 09:22:00,1.47315,1.47315,1.4729,1.47295,97000000.0
2009-03-11 09:23:00,1.4731,1.47405,1.4727,1.47275,154400000.0
2009-03-11 09:24:00,1.47275,1.47275,1.47245,1.4727,152400000.0
2009-03-11 09:25:00,1.47285,1.47295,1.47265,1.47265,97300000.0
2009-03-11 09:26:00,1.4727,1.4728,1.47215,1.4727,139900000.0
2009-03-11 09:27:00,1.4728,1.4731,1.4727,1.473,133800000.0
2009-03-11 09:28:00,1.473,1.47325,1.473,1.47325,37000000.0
2009-03-11 09:29:00,1.4733,1.47335,1.4731,1.47325,38200000.0
2009-03-11 09:30:00,1.4732,1.4734,1.47305,1.47315,52800000.0
2009-03-11 09:31:00,1.47315,1.47315,1.4727,1.47275,75000000.0
2009-03-11 09:32:00,1.47275,1.4729,1.4722,1.47285,159350000.0
2009-03-11 09:33:00,1.47285,1.47285,1.4724,1.4728,95900000.0
2009-03-11 09:34:00,1.4728,1.4728,1.4727,1.47275,50400000.0
2009-03-11 09:35:00,1.47275,1.47305,1.4727,1.47305,165400000.0
2009-03-11 09:36:00,1.47305,1.47325,1.473,1.473,169400000.0
2009-03-11 09:37:00,1.473,1.4733,1.473,1.47325,137600000.0
2009-03-11 09:38:00,1.4733,1.4733,1.4729,1.4729,35800000.0
2009-03-11 09:39:00,1.473,1.4732,1.4729,1.4731,58000000.0
2009-03-11 09:40:00,1.4731,1.4737,1.47305,1.47365,180600000.0
2009-03-11 09:41:00,1.47355,1.47375,1.4735,1.47355,128400000.0
2009-03-11 09:42:00,1.47355,1.47355,1.4732,1.47335,60600000.0
2009-03-11 09:43:00,1.4732,1.4732,1.4728,1.473,110600000.0
2009-03-11 09:44:00,1.47305,1.4731,1.4729,1.47295,160000000.0
2009-03-11 09:45:00,1.47295,1.4731,1.4728,1.47305,107200000.0
2009-03-11 09:46:00,1.47305,1.47335,1.47305,1.47335,107200000.0
2009-03-11 09:47:00,1.47325,1.4734,1.4732,1.4733,55000000.0
2009-03-11 09:48:00,1.4733,1.47335,1.47285,1.47335,121200000.0
2009-03-11 09:49:00,1.4733,1.4735,1.4733,1.4734,42200000.0
2009-03-11 09:50:00,1.4734,1.4735,1.4733,1.4735,82000000.0
2009-03-11 09:51:00,1.4735,1.4738,1.4735,1.4736,71400000.0
2009-03-11 09:52:00,1.47355,1.4737,1.47355,1.4737,31800000.0
2009-03-11 09:53:00,1.4737,1.4737,1.4735,1.4735,98800000.0
2009-03-11 09:54:00,1.47355,1.4738,1.4734,1.4735,227800000.0
2009-03-11 09:55:00,1.4736,1.4736,1.4728,1.4728,250600000.0
2009-03-11 09:56:00,1.4728,1.473,1.47265,1.47275,125600000.0
2009-03-11 09:57:00,1.4727,1.4733,1.4727,1.4731,142200000.0
2009-03-11 09:58:00,1.473,1.47375,1.473,1.47355,164200000.0
2009-03-11 09:59:00,1.47355,1.4737,1.47345,1.4735,134400000.0
2009-03-11 10:00:00,1.4734,1.4735,1.47265,1.47285,308975000.0
2009-03-11 10:01:00,1.4729,1.4736,1.4729,1.4735,227200000.0
2009-03-11 10:02:00,1.4733,1.47335,1.47305,1.47335,147200000.0
2009-03-11 10:03:00,1.4734,1.4737,1.4734,1.47355,203400000.0
2009-03-11 10:04:00,1.47355,1.4737,1.47345,1.4736,58200000.0
2009-03-11 10:05:00,1.4736,1.47385,1.4735,1.4738,147400000.0
2009-03-11 10:06:00,1.4738,1.4738,1.4735,1.4735,180600000.0
2009-03-11 10:07:00,1.4735,1.4738,1.4734,1.4734,135000000.0
2009-03-11 10:08:00,1.4734,1.4735,1.4729,1.4735,272000000.0
2009-03-11 10:09:00,1.47345,1.4735,1.4733,1.4733,80200000.0
2009-03-11 10:10:00,1.47335,1.47355,1.4733,1.47335,72800000.0
2009-03-11 10:11:00,1.47335,1.4736,1.4729,1.47315,144100000.0
2009-03-11 10:12:00,1.47315,1.4738,1.4731,1.4737,281400000.0
2009-03-11 10:13:00,1.47385,1.47445,1.4738,1.4742,313800000.0
2009-03-11 10:14:00,1.4742,1.47425,1.47395,1.4741,263000000.0
2009-03-11 10:15:00,1.47415,1.47445,1.4741,1.4742,192200000.0
2009-03-11 10:16:00,1.4742,1.4746,1.4742,1.4745,112800000.0
2009-03-11 10:17:00,1.4745,1.4747,1.47435,1.4746,147000000.0
2009-03-11 10:18:00,1.4747,1.4748,1.47455,1.4747,206400000.0
2009-03-11 10:19:00,1.4747,1.47545,1.47465,1.47545,124200000.0
2009-03-11 10:20:00,1.47545,1.4756,1.4748,1.4751,278100000.0
2009-03-11 10:21:00,1.4752,1.47535,1.47485,1.4749,95200000.0
2009-03-11 10:22:00,1.47495,1.47505,1.47465,1.4748,86800000.0
2009-03-11 10:23:00,1.4748,1.4748,1.4745,1.4748,169400000.0
2009-03-11 10:24:00,1.47475,1.47495,1.47455,1.47475,104800000.0
2009-03-11 10:25:00,1.47475,1.47515,1.4747,1.475,296600000.0
2009-03-11 10:26:00,1.475,1.4752,1.4746,1.47475,199600000.0
2009-03-11 10:27:00,1.4748,1.47485,1.47435,1.47445,114600000.0
2009-03-11 10:28:00,1.47445,1.47485,1.4744,1.47475,189600000.0
2009-03-11 10:29:00,1.47475,1.4751,1.4747,1.47485,116600000.0
2009-03-11 10:30:00,1.47485,1.47485,1.47385,1.4739,104600000.0
2009-03-11 10:31:00,1.47385,1.474,1.47355,1.4736,228200000.0
2009-03-11 10:32:00,1.4736,1.4742,1.4736,1.47415,132600000.0
2009-03-11 10:33:00,1.4741,1.4742,1.4739,1.474,106200000.0
2009-03-11 10:34:00,1.4739,1.474,1.4739,1.4739,139400000.0
2009-03-11 10:35:00,1.474,1.4741,1.47375,1.474,153000000.0
2009-03-11 10:36:00,1.474,1.474,1.4737,1.47385,154800000.0
2009-03-11 10:37:00,1.47385,1.47385,1.4737,1.4738,98600000.0
2009-03-11 10:38:00,1.4738,1.47405,1.47375,1.47395,145000000.0
2009-03-11 10:39:00,1.474,1.47425,1.474,1.47425,40600000.0
2009-03-11 10:40:00,1.47425,1.47435,1.4742,1.4743,50400000.0
2009-03-11 10:41:00,1.4744,1.4744,1.4742,1.4743,58600000.0
2009-03-11 10:42:00,1.4743,1.4744,1.4742,1.4743,77000000.0
2009-03-11 10:43:00,1.4743,1.47435,1.4742,1.47435,57200000.0
2009-03-11 10:44:00,1.4743,1.4743,1.4736,1.4736,264700000.0
2009-03-11 10:45:00,1.4736,1.4741,1.47355,1.4741,186200000.0
2009-03-11 10:46:00,1.4741,1.47425,1.474,1.4741,163200000.0
2009-03-11 10:47:00,1.474,1.474,1.4736,1.4738,146800000.0
2009-03-11 10:48:00,1.4739,1.4741,1.4737,1.4737,180600000.0
2009-03-11 10:49:00,1.4737,1.4739,1.47285,1.473,194400000.0
2009-03-11 10:50:00,1.47285,1.4734,1.4726,1.4732,250800000.0
2009-03-11 10:51:00,1.4732,1.4733,1.47305,1.4733,182000000.0
2009-03-11 10:52:00,1.47315,1.4734,1.4725,1.4726,225600000.0
2009-03-11 10:53:00,1.47265,1.4727,1.4725,1.4726,341200000.0
2009-03-11 10:54:00,1.47265,1.4727,1.47215,1.47235,284600000.0
2009-03-11 10:55:00,1.4723,1.47265,1.4723,1.47265,263600000.0
2009-03-11 10:56:00,1.4726,1.4728,1.4725,1.4728,211800000.0
2009-03-11 10:57:00,1.4728,1.4733,1.4728,1.4731,221800000.0
2009-03-11 10:58:00,1.47305,1.4733,1.47305,1.47305,142600000.0
2009-03-11 10:59:00,1.47305,1.4733,1.47285,1.47285,102400000.0
2009-03-11 11:00:00,1.4728,1.47315,1.47275,1.47315,204200000.0
2009-03-11 11:01:00,1.47315,1.4733,1.47305,1.47315,177200000.0
2009-03-11 11:02:00,1.4731,1.4734,1.4731,1.4732,136600000.0
2009-03-11 11:03:00,1.4732,1.47365,1.4732,1.4736,146600000.0
2009-03-11 11:04:00,1.4736,1.47375,1.4734,1.47375,113000000.0
2009-03-11 11:05:00,1.47375,1.47375,1.4735,1.47375,125200000.0
2009-03-11 11:06:00,1.47375,1.4739,1.4737,1.4737,141600000.0
2009-03-11 11:07:00,1.4737,1.47405,1.4737,1.474,145000000.0
2009-03-11 11:08:00,1.47405,1.47405,1.47355,1.4737,190200000.0
2009-03-11 11:09:00,1.4737,1.47385,1.4733,1.4735,245200000.0
2009-03-11 11:10:00,1.4736,1.47365,1.4734,1.4735,118800000.0
2009-03-11 11:11:00,1.4735,1.4738,1.4735,1.4736,188800000.0
2009-03-11 11:12:00,1.4736,1.4736,1.47335,1.4735,106600000.0
2009-03-11 11:13:00,1.47345,1.47375,1.4734,1.4736,122000000.0
2009-03-11 11:14:00,1.4737,1.47395,1.47365,1.47385,110200000.0
2009-03-11 11:15:00,1.47385,1.4752,1.47385,1.4748,239800001.0
2009-03-11 11:16:00,1.47485,1.4754,1.47475,1.4752,254200000.0
2009-03-11 11:17:00,1.4752,1.4753,1.4743,1.4743,147000000.0
2009-03-11 11:18:00,1.4745,1.4747,1.4745,1.4747,83000000.0
2009-03-11 11:19:00,1.47455,1.47535,1.47455,1.47515,215800000.0
2009-03-11 11:20:00,1.4753,1.4757,1.4751,1.4756,238200000.0
2009-03-11 11:21:00,1.47565,1.4759,1.47555,1.47565,109600000.0
2009-03-11 11:22:00,1.47565,1.4757,1.47545,1.4756,109400000.0
2009-03-11 11:23:00,1.4756,1.4756,1.4753,1.47555,157600000.0
2009-03-11 11:24:00,1.47555,1.47555,1.4751,1.47525,230000000.0
2009-03-11 11:25:00,1.47525,1.4753,1.4752,1.47525,92800000.0
2009-03-11 11:26:00,1.47525,1.47535,1.47515,1.47525,131200000.0
2009-03-11 11:27:00,1.47525,1.4753,1.4751,1.4751,112400000.0
2009-03-11 11:28:00,1.4751,1.4751,1.47445,1.4745,225400000.0
2009-03-11 11:29:00,1.4745,1.47485,1.4745,1.47485,122200000.0
2009-03-11 11:30:00,1.47485,1.475,1.4748,1.4749,223600000.0
2009-03-11 11:31:00,1.47495,1.475,1.4748,1.4749,108600000.0
2009-03-11 11:32:00,1.4749,1.47545,1.4748,1.47545,115200000.0
2009-03-11 11:33:00,1.4754,1.4755,1.4752,1.47535,96400000.0
2009-03-11 11:34:00,1.47525,1.47565,1.47525,1.4755,185800000.0
2009-03-11 11:35:00,1.4755,1.47565,1.47545,1.4755,97000000.0
2009-03-11 11:36:00,1.4755,1.4758,1.4755,1.4755,222000000.0
2009-03-11 11:37:00,1.47555,1.47565,1.4755,1.4755,208000000.0
2009-03-11 11:38:00,1.47525,1.4755,1.47525,1.4754,120200000.0
2009-03-11 11:39:00,1.4754,1.4755,1.4752,1.4753,202000000.0
2009-03-11 11:40:00,1.4753,1.4753,1.47515,1.4753,78200000.0
2009-03-11 11:41:00,1.4753,1.4756,1.4752,1.4755,122400000.0
2009-03-11 11:42:00,1.4755,1.4755,1.47515,1.47515,178400000.0
2009-03-11 11:43:00,1.47515,1.4754,1.47515,1.4753,243200000.0
2009-03-11 11:44:00,1.4753,1.4753,1.4748,1.4748,206200000.0
2009-03-11 11:45:00,1.4748,1.4749,1.4748,1.4748,41200000.0
2009-03-11 11:46:00,1.4749,1.475,1.4745,1.475,259600000.0
2009-03-11 11:47:00,1.475,1.47525,1.47495,1.47525,324200000.0
2009-03-11 11:48:00,1.47525,1.4755,1.47515,1.4753,180200000.0
2009-03-11 11:49:00,1.4753,1.4755,1.4753,1.4753,177400000.0
2009-03-11 11:50:00,1.4753,1.47555,1.4753,1.4755,286200000.0
2009-03-11 11:51:00,1.4755,1.4756,1.47545,1.47555,239600000.0
2009-03-11 11:52:00,1.47555,1.4756,1.4754,1.4755,259200000.0
2009-03-11 11:53:00,1.4755,1.4756,1.4754,1.4754,124500000.0
2009-03-11 11:54:00,1.47535,1.4755,1.4751,1.4755,159600000.0
2009-03-11 11:55:00,1.47525,1.4756,1.47525,1.4756,76800000.0
2009-03-11 11:56:00,1.4756,1.4756,1.4752,1.4752,112600000.0
2009-03-11 11:57:00,1.47525,1.4754,1.4752,1.4754,143600000.0
2009-03-11 11:58:00,1.47535,1.4755,1.47525,1.4754,79400000.0
2009-03-11 11:59:00,1.47535,1.4755,1.4752,1.4752,83400000.0
2009-03-11 12:00:00,1.4753,1.47565,1.4752,1.47535,65800000.0
2009-03-11 12:01:00,1.47535,1.4756,1.47535,1.4754,149200000.0
2009-03-11 12:02:00,1.4754,1.4755,1.4753,1.4755,108200000.0
2009-03-11 12:03:00,1.4756,1.4756,1.475,1.4751,77200000.0
2009-03-11 12:04:00,1.47515,1.47525,1.4751,1.4752,89800000.0
2009-03-11 12:05:00,1.4752,1.47535,1.4752,1.4752,91000000.0
2009-03-11 12:06:00,1.4752,1.4753,1.4752,1.4753,58400000.0
2009-03-11 12:07:00,1.4753,1.4755,1.4752,1.4754,123200000.0
2009-03-11 12:08:00,1.4754,1.47545,1.4752,1.4752,162000000.0
2009-03-11 12:09:00,1.4752,1.4754,1.47515,1.4753,139400000.0
2009-03-11 12:10:00,1.4753,1.4757,1.47525,1.4755,205400000.0
2009-03-11 12:11:00,1.4755,1.47575,1.47545,1.47555,178800000.0
2009-03-11 12:12:00,1.4757,1.4764,1.4757,1.47625,314200000.0
2009-03-11 12:13:00,1.47625,1.47855,1.47615,1.47805,444400000.0
2009-03-11 12:14:00,1.4781,1.47865,1.47805,1.47825,298600000.0
2009-03-11 12:15:00,1.4782,1.4787,1.478,1.4782,273800000.0
2009-03-11 12:16:00,1.4782,1.47825,1.478,1.47815,231800000.0
2009-03-11 12:17:00,1.47815,1.4786,1.47815,1.47835,258000000.0
2009-03-11 12:18:00,1.47835,1.4785,1.4781,1.47815,265000000.0
2009-03-11 12:19:00,1.47815,1.4784,1.47805,1.47835,275600000.0
2009-03-11 12:20:00,1.4784,1.4786,1.47835,1.4786,150400000.0
2009-03-11 12:21:00,1.47855,1.4791,1.47855,1.47895,299200000.0
2009-03-11 12:22:00,1.47895,1.479,1.47825,1.4785,339900000.0
2009-03-11 12:23:00,1.4785,1.47935,1.4785,1.4793,224599997.0
2009-03-11 12:24:00,1.4793,1.48025,1.4793,1.4794,283200000.0
2009-03-11 12:25:00,1.4794,1.47975,1.47915,1.4796,365500000.0
2009-03-11 12:26:00,1.47955,1.4796,1.4791,1.4792,383800000.0
2009-03-11 12:27:00,1.47915,1.4792,1.4788,1.47895,284600001.0
2009-03-11 12:28:00,1.47895,1.47925,1.4788,1.47895,223900000.0
2009-03-11 12:29:00,1.479,1.479,1.47865,1.4788,228000001.0
2009-03-11 12:30:00,1.4788,1.47885,1.4786,1.4788,120600000.0
2009-03-11 12:31:00,1.47875,1.4788,1.47865,1.47875,140600000.0
2009-03-11 12:32:00,1.47875,1.4789,1.47865,1.4789,293200000.0
2009-03-11 12:33:00,1.4789,1.47915,1.4788,1.479,163400000.0
2009-03-11 12:34:00,1.479,1.4796,1.47895,1.47945,190400000.0
2009-03-11 12:35:00,1.47945,1.47945,1.47885,1.47885,174600000.0
2009-03-11 12:36:00,1.47885,1.4791,1.4788,1.4789,269200001.0
2009-03-11 12:37:00,1.47885,1.47885,1.4786,1.47865,134400000.0
2009-03-11 12:38:00,1.47865,1.47885,1.4785,1.4787,219400000.0
2009-03-11 12:39:00,1.47875,1.47875,1.4785,1.4787,307800000.0
2009-03-11 12:40:00,1.47865,1.47945,1.4786,1.4792,337300000.0
2009-03-11 12:41:00,1.47925,1.47925,1.47895,1.479,187400000.0
2009-03-11 12:42:00,1.479,1.4791,1.47885,1.479,273000000.0
2009-03-11 12:43:00,1.47895,1.47915,1.47885,1.4791,177200000.0
2009-03-11 12:44:00,1.47915,1.47915,1.479,1.479,59200000.0
2009-03-11 12:45:00,1.479,1.479,1.47885,1.479,109600000.0
2009-03-11 12:46:00,1.479,1.479,1.4788,1.4788,39600000.0
2009-03-11 12:47:00,1.4788,1.479,1.47875,1.4788,191400000.0
2009-03-11 12:48:00,1.4786,1.47865,1.47825,1.47835,321400000.0
2009-03-11 12:49:00,1.4783,1.4784,1.4778,1.4779,189100000.0
2009-03-11 12:50:00,1.4779,1.478,1.4777,1.4779,187800000.0
2009-03-11 12:51:00,1.4779,1.4784,1.47785,1.478,284800000.0
2009-03-11 12:52:00,1.478,1.478,1.4777,1.4778,250200000.0
2009-03-11 12:53:00,1.4778,1.478,1.4777,1.478,182400000.0
2009-03-11 12:54:00,1.478,1.47855,1.4779,1.4783,207000000.0
2009-03-11 12:55:00,1.47835,1.47855,1.47825,1.4784,172600000.0
2009-03-11 12:56:00,1.4784,1.47865,1.47835,1.4786,166400000.0
2009-03-11 12:57:00,1.47865,1.47885,1.47865,1.4787,90400000.0
2009-03-11 12:58:00,1.47865,1.47895,1.47815,1.47835,198600000.0
2009-03-11 12:59:00,1.4784,1.4784,1.4783,1.47835,75200000.0
2009-03-11 13:00:00,1.47835,1.47835,1.47765,1.4777,175200000.0
2009-03-11 13:01:00,1.4777,1.4779,1.47765,1.47775,142400000.0
2009-03-11 13:02:00,1.4779,1.4779,1.47735,1.4776,128800000.0
2009-03-11 13:03:00,1.4776,1.4776,1.4774,1.47745,97800000.0
2009-03-11 13:04:00,1.47745,1.4777,1.47745,1.47765,77600000.0
2009-03-11 13:05:00,1.47765,1.4778,1.4776,1.47775,47800000.0
2009-03-11 13:06:00,1.4777,1.47785,1.4777,1.4778,86200000.0
2009-03-11 13:07:00,1.4777,1.4778,1.4777,1.4778,56400000.0
2009-03-11 13:08:00,1.47785,1.47825,1.4778,1.4781,78800000.0
2009-03-11 13:09:00,1.4781,1.4783,1.478,1.4782,221000000.0
2009-03-11 13:10:00,1.47815,1.47835,1.4777,1.47785,276000000.0
2009-03-11 13:11:00,1.47775,1.47795,1.4777,1.47795,81000001.0
2009-03-11 13:12:00,1.47785,1.4782,1.47785,1.4782,40800000.0
2009-03-11 13:13:00,1.47825,1.4784,1.47815,1.4784,124400000.0
2009-03-11 13:14:00,1.4784,1.4787,1.47825,1.4786,157200000.0
2009-03-11 13:15:00,1.4786,1.4787,1.4781,1.47815,150600000.0
2009-03-11 13:16:00,1.47815,1.4787,1.47815,1.47855,98000000.0
2009-03-11 13:17:00,1.47855,1.47865,1.4785,1.47855,159400000.0
2009-03-11 13:18:00,1.4785,1.4789,1.4785,1.4786,306600000.0
2009-03-11 13:19:00,1.4786,1.47875,1.47855,1.4786,136200000.0
2009-03-11 13:20:00,1.4786,1.479,1.47855,1.4788,162800000.0
2009-03-11 13:21:00,1.4788,1.47895,1.47865,1.4787,79500000.0
2009-03-11 13:22:00,1.4787,1.47885,1.47865,1.4787,269900000.0
2009-03-11 13:23:00,1.4787,1.4789,1.4787,1.47885,155000000.0
2009-03-11 13:24:00,1.4788,1.47885,1.47855,1.47855,108700000.0
2009-03-11 13:25:00,1.47855,1.47855,1.47775,1.4779,297000000.0
2009-03-11 13:26:00,1.4779,1.478,1.4779,1.4779,55600000.0
2009-03-11 13:27:00,1.47785,1.47815,1.4777,1.4778,226000000.0
2009-03-11 13:28:00,1.4778,1.47785,1.4776,1.4776,57600000.0
2009-03-11 13:29:00,1.4775,1.4776,1.47715,1.47735,318000000.0
2009-03-11 13:30:00,1.4774,1.4776,1.477,1.4776,240400001.0
2009-03-11 13:31:00,1.4776,1.4777,1.4775,1.47765,70400000.0
2009-03-11 13:32:00,1.47765,1.4777,1.4773,1.4774,345200000.0
2009-03-11 13:33:00,1.47735,1.4775,1.4773,1.4773,490800000.0
2009-03-11 13:34:00,1.4774,1.4777,1.4772,1.4774,235000000.0
2009-03-11 13:35:00,1.47755,1.47775,1.4773,1.47775,199000000.0
2009-03-11 13:36:00,1.47775,1.478,1.47755,1.4776,217000000.0
2009-03-11 13:37:00,1.4776,1.47765,1.47735,1.4776,176500000.0
2009-03-11 13:38:00,1.47755,1.4778,1.4775,1.4778,125400000.0
2009-03-11 13:39:00,1.4778,1.4779,1.47755,1.47765,89400000.0
2009-03-11 13:40:00,1.4776,1.4776,1.4768,1.47695,150000000.0
2009-03-11 13:41:00,1.47695,1.4771,1.4767,1.477,302600000.0
2009-03-11 13:42:00,1.477,1.4778,1.477,1.4777,472800000.0
2009-03-11 13:43:00,1.47765,1.47775,1.4775,1.4777,167200000.0
2009-03-11 13:44:00,1.47765,1.4777,1.4774,1.4775,512799999.0
2009-03-11 13:45:00,1.4775,1.47775,1.47715,1.4774,336000000.0
2009-03-11 13:46:00,1.4774,1.478,1.47715,1.478,356900000.0
2009-03-11 13:47:00,1.4779,1.4781,1.47735,1.4775,335600000.0
2009-03-11 13:48:00,1.4776,1.479,1.4776,1.47865,291000000.0
2009-03-11 13:49:00,1.4784,1.47845,1.4774,1.47755,366800000.0
2009-03-11 13:50:00,1.4776,1.47795,1.4776,1.47795,84800000.0
2009-03-11 13:51:00,1.478,1.4781,1.478,1.478,89000000.0
2009-03-11 13:52:00,1.478,1.4781,1.47795,1.4781,135400000.0
2009-03-11 13:53:00,1.4781,1.4784,1.47795,1.4784,81600000.0
2009-03-11 13:54:00,1.47835,1.47835,1.47795,1.478,143800000.0
2009-03-11 13:55:00,1.4781,1.47815,1.4774,1.4774,226800000.0
2009-03-11 13:56:00,1.4775,1.4776,1.4772,1.4772,368400000.0
2009-03-11 13:57:00,1.4772,1.4774,1.4772,1.4772,163100000.0
2009-03-11 13:58:00,1.47735,1.47795,1.47735,1.47795,326050000.0
2009-03-11 13:59:00,1.47795,1.478,1.4772,1.4775,373600000.0
2009-03-11 14:00:00,1.4775,1.4782,1.4772,1.4777,400500000.0
2009-03-11 14:01:00,1.47745,1.4779,1.47745,1.4778,333000000.0
2009-03-11 14:02:00,1.47775,1.4778,1.47745,1.4775,253200000.0
2009-03-11 14:03:00,1.4775,1.47765,1.4774,1.4775,225200000.0
2009-03-11 14:04:00,1.4775,1.4775,1.4772,1.4775,287000000.0
2009-03-11 14:05:00,1.4775,1.4776,1.47735,1.4776,316600000.0
2009-03-11 14:06:00,1.4776,1.4781,1.4776,1.47795,319200000.0
2009-03-11 14:07:00,1.478,1.47805,1.47775,1.478,253200000.0
2009-03-11 14:08:00,1.478,1.47805,1.4776,1.4776,238200000.0
2009-03-11 14:09:00,1.4776,1.4778,1.4776,1.47765,493400000.0
2009-03-11 14:10:00,1.47765,1.47775,1.4776,1.4777,303800000.0
2009-03-11 14:11:00,1.47775,1.4779,1.4777,1.4777,82200000.0
2009-03-11 14:12:00,1.4777,1.47795,1.4776,1.4777,200600000.0
2009-03-11 14:13:00,1.4776,1.47775,1.47755,1.4776,319800000.0
2009-03-11 14:14:00,1.4776,1.47765,1.47755,1.4776,202000000.0
2009-03-11 14:15:00,1.4776,1.47795,1.47755,1.4777,265400000.0
2009-03-11 14:16:00,1.4777,1.4777,1.47755,1.47755,98800000.0
2009-03-11 14:17:00,1.4775,1.47765,1.4773,1.4775,258200000.0
2009-03-11 14:18:00,1.4775,1.4776,1.47745,1.47745,253400000.0
2009-03-11 14:19:00,1.4775,1.47765,1.4772,1.47765,223600000.0
2009-03-11 14:20:00,1.47765,1.4779,1.47735,1.47785,274000000.0
2009-03-11 14:21:00,1.47785,1.4779,1.4773,1.4773,273200000.0
2009-03-11 14:22:00,1.4773,1.47745,1.4772,1.47725,155800000.0
2009-03-11 14:23:00,1.47725,1.47775,1.47725,1.4775,427700000.0
2009-03-11 14:24:00,1.4776,1.4778,1.4775,1.4778,65200000.0
2009-03-11 14:25:00,1.4777,1.4778,1.4776,1.47765,153000000.0
2009-03-11 14:26:00,1.4778,1.47835,1.4777,1.478,271600000.0
2009-03-11 14:27:00,1.478,1.47835,1.4779,1.4782,167200000.0
2009-03-11 14:28:00,1.4782,1.4785,1.47815,1.4782,181800000.0
2009-03-11 14:29:00,1.47815,1.4782,1.478,1.4781,163200000.0
2009-03-11 14:30:00,1.47815,1.47815,1.47775,1.47785,241000000.0
2009-03-11 14:31:00,1.4778,1.47805,1.4778,1.47805,53600000.0
2009-03-11 14:32:00,1.47805,1.4783,1.4779,1.4783,260000000.0
2009-03-11 14:33:00,1.4783,1.47835,1.47805,1.4781,282000000.0
2009-03-11 14:34:00,1.47805,1.4783,1.47775,1.47785,265600000.0
2009-03-11 14:35:00,1.4778,1.4785,1.4778,1.4783,327800000.0
2009-03-11 14:36:00,1.4783,1.47835,1.4781,1.4783,198600000.0
2009-03-11 14:37:00,1.4783,1.4784,1.4781,1.4782,321200000.0
2009-03-11 14:38:00,1.4782,1.4783,1.47815,1.4782,182000000.0
2009-03-11 14:39:00,1.4783,1.47835,1.478,1.4781,285000001.0
2009-03-11 14:40:00,1.4782,1.47825,1.4779,1.478,537600000.0
2009-03-11 14:41:00,1.478,1.4784,1.478,1.4782,123800000.0
2009-03-11 14:42:00,1.4782,1.4782,1.47765,1.4779,105600000.0
2009-03-11 14:43:00,1.4778,1.47785,1.47755,1.4777,239800000.0
2009-03-11 14:44:00,1.4777,1.4777,1.4775,1.4776,112400000.0
2009-03-11 14:45:00,1.47755,1.4777,1.4775,1.47765,306599999.0
2009-03-11 14:46:00,1.47765,1.47795,1.47765,1.47775,76000000.0
2009-03-11 14:47:00,1.47775,1.478,1.47765,1.47775,178200000.0
2009-03-11 14:48:00,1.47775,1.4779,1.47765,1.47765,151200000.0
2009-03-11 14:49:00,1.47765,1.4778,1.4776,1.47765,148800000.0
2009-03-11 14:50:00,1.47765,1.4778,1.4776,1.4777,157800000.0
2009-03-11 14:51:00,1.4778,1.4778,1.47755,1.47775,55200000.0
2009-03-11 14:52:00,1.4779,1.4779,1.47725,1.47755,299900000.0
2009-03-11 14:53:00,1.4775,1.47765,1.4773,1.4774,210200000.0
2009-03-11 14:54:00,1.47745,1.4776,1.4774,1.4776,122800000.0
2009-03-11 14:55:00,1.47755,1.4777,1.4775,1.47755,71400000.0
2009-03-11 14:56:00,1.47755,1.4786,1.4775,1.4781,231200000.0
2009-03-11 14:57:00,1.4781,1.4781,1.47765,1.47775,221400000.0
2009-03-11 14:58:00,1.47775,1.47775,1.4774,1.47775,264200000.0
2009-03-11 14:59:00,1.47775,1.4778,1.4776,1.4776,211800000.0
2009-03-11 15:00:00,1.4775,1.47765,1.47715,1.4772,261000000.0
2009-03-11 15:01:00,1.4772,1.4772,1.47665,1.47675,345200000.0
2009-03-11 15:02:00,1.47675,1.4769,1.47655,1.4769,222600000.0
2009-03-11 15:03:00,1.4769,1.47755,1.4768,1.47715,298600000.0
2009-03-11 15:04:00,1.47705,1.4771,1.4765,1.4767,308400000.0
2009-03-11 15:05:00,1.47665,1.47695,1.47665,1.4768,255800000.0
2009-03-11 15:06:00,1.4768,1.477,1.4765,1.47695,372199999.0
2009-03-11 15:07:00,1.47695,1.4778,1.47685,1.4776,336600000.0
2009-03-11 15:08:00,1.4776,1.47765,1.47715,1.47715,139400000.0
2009-03-11 15:09:00,1.47715,1.4776,1.47715,1.4776,279200000.0
2009-03-11 15:10:00,1.4776,1.4779,1.47755,1.4779,308400000.0
2009-03-11 15:11:00,1.4779,1.47815,1.4777,1.47815,270800000.0
2009-03-11 15:12:00,1.4781,1.47815,1.4777,1.4777,468100000.0
2009-03-11 15:13:00,1.4777,1.47805,1.4774,1.4778,329200000.0
2009-03-11 15:14:00,1.4779,1.478,1.4771,1.47725,330800000.0
2009-03-11 15:15:00,1.47725,1.4775,1.47725,1.47745,474000000.0
2009-03-11 15:16:00,1.4775,1.4782,1.4775,1.4782,257800000.0
2009-03-11 15:17:00,1.4783,1.4784,1.478,1.4784,304300000.0
2009-03-11 15:18:00,1.4784,1.4787,1.4783,1.47835,268400000.0
2009-03-11 15:19:00,1.47835,1.47875,1.4783,1.47855,165800000.0
2009-03-11 15:20:00,1.47855,1.4788,1.4785,1.4788,237800000.0
2009-03-11 15:21:00,1.47875,1.4788,1.4786,1.4787,123600000.0
2009-03-11 15:22:00,1.4787,1.4788,1.4783,1.4783,245200000.0
2009-03-11 15:23:00,1.4783,1.47875,1.4782,1.47875,256000000.0
2009-03-11 15:24:00,1.4788,1.4788,1.47835,1.4784,249900000.0
2009-03-11 15:25:00,1.4785,1.4786,1.47845,1.47855,152800000.0
2009-03-11 15:26:00,1.47845,1.4786,1.47835,1.4784,203800000.0
2009-03-11 15:27:00,1.4785,1.47865,1.47845,1.4785,224800000.0
2009-03-11 15:28:00,1.4785,1.4788,1.4785,1.47865,164000000.0
2009-03-11 15:29:00,1.47865,1.47865,1.4785,1.4785,88800000.0
2009-03-11 15:30:00,1.4785,1.47865,1.4783,1.4783,275200000.0
2009-03-11 15:31:00,1.47835,1.47855,1.47825,1.4783,223400000.0
2009-03-11 15:32:00,1.4783,1.4783,1.4771,1.47725,325400000.0
2009-03-11 15:33:00,1.47725,1.47745,1.4771,1.4773,272000000.0
2009-03-11 15:34:00,1.4774,1.4774,1.477,1.477,193200000.0
2009-03-11 15:35:00,1.47705,1.47735,1.4765,1.47735,263600000.0
2009-03-11 15:36:00,1.47725,1.47735,1.47685,1.47685,392200000.0
2009-03-11 15:37:00,1.47685,1.4774,1.4767,1.4773,591800000.0
2009-03-11 15:38:00,1.4773,1.4783,1.4773,1.47825,311000000.0
2009-03-11 15:39:00,1.47825,1.47835,1.47765,1.4778,253600000.0
2009-03-11 15:40:00,1.47785,1.4783,1.4778,1.47815,300600000.0
2009-03-11 15:41:00,1.47815,1.47815,1.4773,1.4773,344000000.0
2009-03-11 15:42:00,1.4773,1.47755,1.47675,1.4775,371600000.0
2009-03-11 15:43:00,1.4775,1.4778,1.4772,1.4773,376000000.0
2009-03-11 15:44:00,1.4773,1.478,1.4773,1.47785,268200000.0
2009-03-11 15:45:00,1.47785,1.4782,1.4776,1.47805,352900000.0
2009-03-11 15:46:00,1.478,1.4787,1.478,1.47855,288700000.0
2009-03-11 15:47:00,1.47855,1.4787,1.47825,1.4785,287800000.0
2009-03-11 15:48:00,1.47845,1.4788,1.47845,1.47855,242800000.0
2009-03-11 15:49:00,1.47855,1.4787,1.47835,1.47845,345400000.0
2009-03-11 15:50:00,1.4786,1.4787,1.47845,1.47855,259800001.0
2009-03-11 15:51:00,1.47855,1.4787,1.47835,1.4784,310199999.0
2009-03-11 15:52:00,1.4784,1.4788,1.4784,1.4787,387000000.0
2009-03-11 15:53:00,1.4787,1.47925,1.4787,1.4792,274400000.0
2009-03-11 15:54:00,1.47925,1.4794,1.4788,1.4793,267000000.0
2009-03-11 15:55:00,1.47935,1.4795,1.4791,1.47925,147399999.0
2009-03-11 15:56:00,1.4792,1.47935,1.4789,1.479,208600000.0
2009-03-11 15:57:00,1.479,1.47935,1.4788,1.47935,323200001.0
2009-03-11 15:58:00,1.4794,1.47945,1.4785,1.47875,319000001.0
2009-03-11 15:59:00,1.47875,1.47905,1.47855,1.47905,253200000.0
2009-03-11 16:00:00,1.47905,1.4793,1.479,1.47905,85000000.0
2009-03-11 16:01:00,1.47905,1.4793,1.4788,1.4789,149000000.0
2009-03-11 16:02:00,1.4789,1.479,1.47835,1.4784,211900000.0
2009-03-11 16:03:00,1.4784,1.4786,1.4782,1.4786,208000000.0
2009-03-11 16:04:00,1.47855,1.4788,1.47835,1.47845,276800000.0
2009-03-11 16:05:00,1.47835,1.4787,1.4783,1.47855,134000000.0
2009-03-11 16:06:00,1.47855,1.47855,1.4783,1.4785,122600000.0
2009-03-11 16:07:00,1.4785,1.47875,1.4784,1.47855,153200000.0
2009-03-11 16:08:00,1.4786,1.47885,1.4784,1.4784,117600000.0
2009-03-11 16:09:00,1.47835,1.47855,1.47825,1.47855,207200000.0
2009-03-11 16:10:00,1.4785,1.47895,1.4785,1.4785,260400000.0
2009-03-11 16:11:00,1.47855,1.47905,1.4784,1.47905,330000000.0
2009-03-11 16:12:00,1.47905,1.4792,1.47875,1.4788,297600000.0
2009-03-11 16:13:00,1.47885,1.47915,1.4786,1.479,317600001.0
2009-03-11 16:14:00,1.47885,1.4789,1.47865,1.4787,218600000.0
2009-03-11 16:15:00,1.4787,1.4789,1.47865,1.47885,218400000.0
2009-03-11 16:16:00,1.4788,1.479,1.4787,1.47875,222800000.0
2009-03-11 16:17:00,1.4788,1.47895,1.4786,1.4787,278400000.0
2009-03-11 16:18:00,1.4787,1.4791,1.4787,1.47885,212000000.0
2009-03-11 16:19:00,1.47885,1.4791,1.4788,1.47905,92800000.0
2009-03-11 16:20:00,1.479,1.47905,1.4786,1.4787,308600000.0
2009-03-11 16:21:00,1.4787,1.4791,1.4787,1.479,183200000.0
2009-03-11 16:22:00,1.47925,1.4797,1.47925,1.4797,185400000.0
2009-03-11 16:23:00,1.47965,1.47995,1.47935,1.47955,263800000.0
2009-03-11 16:24:00,1.47965,1.48035,1.4795,1.4802,290800000.0
2009-03-11 16:25:00,1.48015,1.4803,1.47985,1.47985,348400000.0
2009-03-11 16:26:00,1.47985,1.48005,1.47945,1.47995,403200001.0
2009-03-11 16:27:00,1.47995,1.47995,1.47955,1.47985,236000000.0
2009-03-11 16:28:00,1.4799,1.4799,1.47945,1.47975,356600000.0
2009-03-11 16:29:00,1.4799,1.4799,1.4795,1.4795,297700000.0
2009-03-11 16:30:00,1.4795,1.4797,1.47935,1.4796,242800000.0
2009-03-11 16:31:00,1.4796,1.47965,1.4793,1.4795,378800000.0
2009-03-11 16:32:00,1.47945,1.47975,1.4791,1.4793,304400000.0
2009-03-11 16:33:00,1.4793,1.4797,1.47915,1.4797,411600001.0
2009-03-11 16:34:00,1.4797,1.4799,1.4796,1.4799,336600000.0
2009-03-11 16:35:00,1.47995,1.48035,1.47945,1.4796,396800000.0
2009-03-11 16:36:00,1.4795,1.48,1.47945,1.4798,247000000.0
2009-03-11 16:37:00,1.47985,1.4799,1.4795,1.47955,237400000.0
2009-03-11 16:38:00,1.4796,1.4797,1.47935,1.4795,349000000.0
2009-03-11 16:39:00,1.4795,1.47985,1.47935,1.47985,356200000.0
2009-03-11 16:40:00,1.47985,1.47985,1.47935,1.4795,200400000.0
2009-03-11 16:41:00,1.4795,1.48025,1.47945,1.4798,358800000.0
2009-03-11 16:42:00,1.4797,1.48065,1.4797,1.48055,306400000.0
2009-03-11 16:43:00,1.4804,1.4806,1.4802,1.48025,315000000.0
2009-03-11 16:44:00,1.48025,1.48055,1.48015,1.48015,302800000.0
2009-03-11 16:45:00,1.4802,1.4802,1.4792,1.4795,410000000.0
2009-03-11 16:46:00,1.4795,1.4795,1.47855,1.47855,234000000.0
2009-03-11 16:47:00,1.4786,1.47905,1.4786,1.479,233000000.0
2009-03-11 16:48:00,1.4791,1.4792,1.4787,1.4788,149600000.0
2009-03-11 16:49:00,1.4788,1.47885,1.4786,1.4786,83800000.0
2009-03-11 16:50:00,1.4786,1.47875,1.47845,1.4787,322000000.0
2009-03-11 16:51:00,1.47865,1.4787,1.4784,1.4784,308800000.0
2009-03-11 16:52:00,1.4784,1.4785,1.47815,1.47825,267200000.0
2009-03-11 16:53:00,1.47825,1.47825,1.4776,1.4777,135200000.0
2009-03-11 16:54:00,1.4777,1.47775,1.47705,1.4775,404600000.0
2009-03-11 16:55:00,1.4775,1.4781,1.4774,1.4781,172000000.0
2009-03-11 16:56:00,1.47825,1.47825,1.4778,1.478,175200000.0
2009-03-11 16:57:00,1.4781,1.4783,1.478,1.4783,331000000.0
2009-03-11 16:58:00,1.47835,1.4784,1.47815,1.4783,370400000.0
2009-03-11 16:59:00,1.47825,1.47865,1.47825,1.4785,287600000.0
2009-03-11 17:00:00,1.47845,1.4789,1.4784,1.47885,282000000.0
2009-03-11 17:01:00,1.47885,1.47925,1.47875,1.47895,323200000.0
2009-03-11 17:02:00,1.47895,1.47925,1.47885,1.47905,198000000.0
2009-03-11 17:03:00,1.4791,1.4792,1.4788,1.47885,308400000.0
2009-03-11 17:04:00,1.47885,1.4795,1.4788,1.47945,284000000.0
2009-03-11 17:05:00,1.4794,1.47955,1.4792,1.4795,296200000.0
2009-03-11 17:06:00,1.4794,1.4794,1.47895,1.479,243000000.0
2009-03-11 17:07:00,1.479,1.4793,1.479,1.47915,275800000.0
2009-03-11 17:08:00,1.47915,1.4793,1.47905,1.4791,232200000.0
2009-03-11 17:09:00,1.4791,1.4795,1.47895,1.4795,298200000.0
2009-03-11 17:10:00,1.4795,1.47975,1.47925,1.4794,229400000.0
2009-03-11 17:11:00,1.4794,1.47965,1.4792,1.4793,377000000.0
2009-03-11 17:12:00,1.4793,1.4796,1.4793,1.4795,352400000.0
2009-03-11 17:13:00,1.4795,1.4796,1.47945,1.4795,337600000.0
2009-03-11 17:14:00,1.4795,1.47995,1.4794,1.47995,371800000.0
2009-03-11 17:15:00,1.48,1.4804,1.47975,1.4804,292200000.0
2009-03-11 17:16:00,1.4804,1.48155,1.4804,1.4812,280600000.0
2009-03-11 17:17:00,1.48115,1.48135,1.48075,1.4808,331000000.0
2009-03-11 17:18:00,1.48085,1.48105,1.48065,1.48105,177200000.0
2009-03-11 17:19:00,1.481,1.48155,1.48095,1.4814,302600000.0
2009-03-11 17:20:00,1.4815,1.4816,1.48085,1.4809,320400000.0
2009-03-11 17:21:00,1.48095,1.4812,1.4809,1.4812,252800000.0
2009-03-11 17:22:00,1.48115,1.4812,1.48055,1.4807,322600000.0
2009-03-11 17:23:00,1.4807,1.4809,1.48055,1.4806,183600000.0
2009-03-11 17:24:00,1.48055,1.4806,1.4803,1.48055,124000000.0
2009-03-11 17:25:00,1.48065,1.4808,1.48045,1.4806,266800000.0
2009-03-11 17:26:00,1.48065,1.4808,1.48045,1.4808,147800000.0
2009-03-11 17:27:00,1.4808,1.48085,1.48055,1.4806,193600000.0
2009-03-11 17:28:00,1.4806,1.48075,1.48055,1.4806,182000000.0
2009-03-11 17:29:00,1.4806,1.48085,1.48055,1.48055,136800000.0
2009-03-11 17:30:00,1.4806,1.48085,1.4806,1.4807,298200000.0
2009-03-11 17:31:00,1.48085,1.48085,1.4804,1.4804,69200000.0
2009-03-11 17:32:00,1.48045,1.4809,1.48045,1.48065,287800000.0
2009-03-11 17:33:00,1.48075,1.4809,1.4806,1.48065,138600000.0
2009-03-11 17:34:00,1.4808,1.48085,1.48065,1.48085,159000000.0
2009-03-11 17:35:00,1.48085,1.4809,1.48065,1.48065,186000000.0
2009-03-11 17:36:00,1.4807,1.4811,1.48045,1.4811,263400000.0
2009-03-11 17:37:00,1.4811,1.48155,1.48105,1.4814,320900000.0
2009-03-11 17:38:00,1.48135,1.48155,1.4807,1.48085,334800000.0
2009-03-11 17:39:00,1.48085,1.4812,1.48075,1.481,231800000.0
2009-03-11 17:40:00,1.481,1.481,1.4807,1.48075,292200000.0
2009-03-11 17:41:00,1.4807,1.4809,1.4807,1.48075,296000000.0
2009-03-11 17:42:00,1.48075,1.4808,1.4807,1.4807,287400000.0
2009-03-11 17:43:00,1.4807,1.4807,1.48045,1.48045,71800000.0
2009-03-11 17:44:00,1.4805,1.48105,1.4803,1.48075,199900000.0
2009-03-11 17:45:00,1.4808,1.48085,1.48045,1.4805,326000000.0
2009-03-11 17:46:00,1.4805,1.4805,1.47975,1.47975,308400000.0
2009-03-11 17:47:00,1.47975,1.48015,1.47965,1.48,259200000.0
2009-03-11 17:48:00,1.48,1.48,1.4795,1.4797,150400000.0
2009-03-11 17:49:00,1.47965,1.48005,1.47965,1.4797,109000000.0
2009-03-11 17:50:00,1.4797,1.47985,1.47955,1.47975,172200000.0
2009-03-11 17:51:00,1.4798,1.4804,1.4797,1.4801,143800000.0
2009-03-11 17:52:00,1.4801,1.4802,1.47955,1.47955,216000000.0
2009-03-11 17:53:00,1.47955,1.47975,1.47935,1.4794,163000000.0
2009-03-11 17:54:00,1.4794,1.47965,1.47925,1.47945,107400000.0
2009-03-11 17:55:00,1.47945,1.4798,1.4794,1.47955,226800000.0
2009-03-11 17:56:00,1.47955,1.47965,1.47895,1.4792,416600000.0
2009-03-11 17:57:00,1.4791,1.4793,1.4789,1.4793,310000000.0
2009-03-11 17:58:00,1.47925,1.47935,1.47905,1.47935,198200000.0
2009-03-11 17:59:00,1.47935,1.47975,1.47935,1.47975,408800000.0
2009-03-11 18:00:00,1.4798,1.4802,1.4796,1.48015,319600000.0
2009-03-11 18:01:00,1.48015,1.4816,1.48,1.48045,337500000.0
2009-03-11 18:02:00,1.4804,1.48095,1.48025,1.48045,256000000.0
2009-03-11 18:03:00,1.48045,1.48095,1.48045,1.48055,271800000.0
2009-03-11 18:04:00,1.48055,1.481,1.48055,1.48085,294600000.0
2009-03-11 18:05:00,1.48075,1.481,1.4807,1.4809,187000000.0
2009-03-11 18:06:00,1.4809,1.4809,1.4805,1.48055,251400000.0
2009-03-11 18:07:00,1.4805,1.48075,1.48035,1.4806,234275000.0
2009-03-11 18:08:00,1.4806,1.4806,1.48,1.48,143000000.0
2009-03-11 18:09:00,1.48,1.48055,1.48,1.4804,244800000.0
2009-03-11 18:10:00,1.48035,1.48035,1.48,1.48025,223200000.0
2009-03-11 18:11:00,1.48025,1.48025,1.4796,1.47985,200000000.0
2009-03-11 18:12:00,1.47975,1.4801,1.47965,1.48,217000000.0
2009-03-11 18:13:00,1.48,1.4802,1.4798,1.4802,192600000.0
2009-03-11 18:14:00,1.48015,1.48015,1.4797,1.4798,169600000.0
2009-03-11 18:15:00,1.4798,1.47995,1.47975,1.4798,118000000.0
2009-03-11 18:16:00,1.47985,1.4799,1.47975,1.4799,99200000.0
2009-03-11 18:17:00,1.4798,1.48015,1.47975,1.4801,211800000.0
2009-03-11 18:18:00,1.4801,1.4801,1.47995,1.47995,145800000.0
2009-03-11 18:19:00,1.48,1.48,1.47985,1.4799,114800000.0
2009-03-11 18:20:00,1.4799,1.4799,1.47905,1.47905,170000000.0
2009-03-11 18:21:00,1.47905,1.47915,1.4785,1.4785,278600000.0
2009-03-11 18:22:00,1.4785,1.4786,1.47825,1.4786,216400000.0
2009-03-11 18:23:00,1.4786,1.479,1.47855,1.4789,175600000.0
2009-03-11 18:24:00,1.4789,1.4796,1.4788,1.4792,160000000.0
2009-03-11 18:25:00,1.4792,1.47935,1.479,1.4791,227400000.0
2009-03-11 18:26:00,1.4791,1.4792,1.47865,1.4787,192800000.0
2009-03-11 18:27:00,1.47875,1.4788,1.47855,1.4788,127200000.0
2009-03-11 18:28:00,1.4789,1.4789,1.47825,1.47825,225800000.0
2009-03-11 18:29:00,1.47825,1.47825,1.4777,1.4781,188800000.0
2009-03-11 18:30:00,1.4781,1.47825,1.478,1.47815,279800000.0
2009-03-11 18:31:00,1.47815,1.47845,1.4781,1.4783,143800000.0
2009-03-11 18:32:00,1.4783,1.4783,1.4781,1.4781,187400000.0
2009-03-11 18:33:00,1.4781,1.47825,1.4781,1.4781,106800000.0
2009-03-11 18:34:00,1.4781,1.4783,1.4779,1.4782,241400000.0
2009-03-11 18:35:00,1.47815,1.47845,1.47785,1.4779,311400000.0
2009-03-11 18:36:00,1.4779,1.4786,1.4779,1.4783,318800000.0
2009-03-11 18:37:00,1.4783,1.47855,1.47805,1.4782,209800000.0
2009-03-11 18:38:00,1.4782,1.4784,1.47805,1.4784,370599996.0
2009-03-11 18:39:00,1.4784,1.4784,1.47795,1.47805,168400000.0
2009-03-11 18:40:00,1.4781,1.4781,1.47745,1.4777,358000000.0
2009-03-11 18:41:00,1.47765,1.47765,1.47735,1.4776,279200000.0
2009-03-11 18:42:00,1.4776,1.4783,1.47755,1.47825,268600000.0
2009-03-11 18:43:00,1.47825,1.47825,1.4775,1.4775,297800000.0
2009-03-11 18:44:00,1.4775,1.4778,1.4775,1.47755,429600000.0
2009-03-11 18:45:00,1.4776,1.47815,1.47755,1.47775,240000000.0
2009-03-11 18:46:00,1.47775,1.4782,1.47775,1.4782,151200000.0
2009-03-11 18:47:00,1.4782,1.4785,1.47785,1.4779,172200000.0
2009-03-11 18:48:00,1.4779,1.478,1.4777,1.47785,283400000.0
2009-03-11 18:49:00,1.47785,1.47785,1.4778,1.4778,160200000.0
2009-03-11 18:50:00,1.4778,1.47785,1.47775,1.4778,276800001.0
2009-03-11 18:51:00,1.4778,1.4779,1.4778,1.4778,322800000.0
2009-03-11 18:52:00,1.4778,1.4778,1.4765,1.4766,325000000.0
2009-03-11 18:53:00,1.47655,1.4768,1.4765,1.4766,208200000.0
2009-03-11 18:54:00,1.4766,1.47705,1.4766,1.4766,173600000.0
2009-03-11 18:55:00,1.4766,1.47715,1.4766,1.4771,207000000.0
2009-03-11 18:56:00,1.47715,1.4772,1.47705,1.4771,182000000.0
2009-03-11 18:57:00,1.47705,1.47725,1.477,1.47705,140600000.0
2009-03-11 18:58:00,1.47705,1.4771,1.4766,1.4766,224200000.0
2009-03-11 18:59:00,1.47665,1.4767,1.4765,1.4765,296600000.0
2009-03-11 19:00:00,1.47655,1.4768,1.4765,1.4766,501000000.0
2009-03-11 19:01:00,1.4766,1.47705,1.47655,1.47705,106000000.0
2009-03-11 19:02:00,1.47695,1.477,1.4766,1.47665,302000000.0
2009-03-11 19:03:00,1.4767,1.477,1.47605,1.4761,365600000.0
2009-03-11 19:04:00,1.476,1.4763,1.47595,1.4761,387400000.0
2009-03-11 19:05:00,1.4761,1.47685,1.47595,1.47675,282000000.0
2009-03-11 19:06:00,1.47675,1.477,1.4764,1.477,301600000.0
2009-03-11 19:07:00,1.4769,1.477,1.47645,1.4767,253600000.0
2009-03-11 19:08:00,1.4767,1.4768,1.4767,1.4767,80200000.0
2009-03-11 19:09:00,1.4767,1.4768,1.4767,1.4768,43000000.0
2009-03-11 19:10:00,1.4768,1.4768,1.4767,1.4767,48400000.0
2009-03-11 19:11:00,1.4768,1.4769,1.4767,1.4767,46000000.0
2009-03-11 19:12:00,1.4768,1.477,1.4765,1.4766,250400000.0
2009-03-11 19:13:00,1.4766,1.47735,1.4766,1.4773,231200000.0
2009-03-11 19:14:00,1.4773,1.4774,1.477,1.47725,282000000.0
2009-03-11 19:15:00,1.47725,1.4775,1.4772,1.4774,159600000.0
2009-03-11 19:16:00,1.47725,1.47785,1.4771,1.4777,217200000.0
2009-03-11 19:17:00,1.4778,1.4778,1.4771,1.47745,379600000.0
2009-03-11 19:18:00,1.4775,1.4776,1.47745,1.4776,63600000.0
2009-03-11 19:19:00,1.47765,1.47765,1.47725,1.47745,94800000.0
2009-03-11 19:20:00,1.47745,1.4778,1.47745,1.4778,80000000.0
2009-03-11 19:21:00,1.4777,1.4777,1.4771,1.4775,89700000.0
2009-03-11 19:22:00,1.4776,1.47765,1.4771,1.4771,67400000.0
2009-03-11 19:23:00,1.4771,1.4772,1.47675,1.47685,213200000.0
2009-03-11 19:24:00,1.4768,1.47695,1.4766,1.4768,221000000.0
2009-03-11 19:25:00,1.4769,1.4769,1.4762,1.47635,55000000.0
2009-03-11 19:26:00,1.47635,1.4768,1.4762,1.4763,163200000.0
2009-03-11 19:27:00,1.4763,1.4768,1.4763,1.47665,148800000.0
2009-03-11 19:28:00,1.47665,1.4768,1.47665,1.4768,64600000.0
2009-03-11 19:29:00,1.4768,1.47685,1.47665,1.4768,97000000.0
2009-03-11 19:30:00,1.47685,1.47685,1.4768,1.47685,155400000.0
2009-03-11 19:31:00,1.47685,1.47685,1.4768,1.4768,86000000.0
2009-03-11 19:32:00,1.4768,1.4785,1.4768,1.47845,211200000.0
2009-03-11 19:33:00,1.47845,1.47855,1.47735,1.47755,197600000.0
2009-03-11 19:34:00,1.47755,1.47765,1.4775,1.47765,70200000.0
2009-03-11 19:35:00,1.47765,1.47795,1.4774,1.4775,66400000.0
2009-03-11 19:36:00,1.4775,1.4778,1.4774,1.47755,219800000.0
2009-03-11 19:37:00,1.4776,1.4778,1.47755,1.4777,53400000.0
2009-03-11 19:38:00,1.47765,1.4779,1.47735,1.47765,244000000.0
2009-03-11 19:39:00,1.4777,1.47785,1.4775,1.4775,204400000.0
2009-03-11 19:40:00,1.47755,1.47795,1.4775,1.4779,246800000.0
2009-03-11 19:41:00,1.4779,1.47795,1.47735,1.4776,258600000.0
2009-03-11 19:42:00,1.4776,1.4777,1.4774,1.4777,169600000.0
2009-03-11 19:43:00,1.4777,1.4778,1.4776,1.4778,37800000.0
2009-03-11 19:44:00,1.47765,1.47805,1.47765,1.4779,97600000.0
2009-03-11 19:45:00,1.4779,1.47815,1.4779,1.478,123200000.0
2009-03-11 19:46:00,1.478,1.47805,1.47795,1.47795,77600000.0
2009-03-11 19:47:00,1.47795,1.47815,1.4779,1.4779,58000000.0
2009-03-11 19:48:00,1.47795,1.4783,1.47795,1.4782,219200000.0
2009-03-11 19:49:00,1.4782,1.4783,1.478,1.4782,71700000.0
2009-03-11 19:50:00,1.4783,1.4783,1.4779,1.47805,59600000.0
2009-03-11 19:51:00,1.47805,1.4784,1.4778,1.478,88600000.0
2009-03-11 19:52:00,1.47805,1.47825,1.478,1.4782,56800000.0
2009-03-11 19:53:00,1.47805,1.47815,1.4778,1.47785,80300000.0
2009-03-11 19:54:00,1.47785,1.47805,1.4776,1.47775,400200000.0
2009-03-11 19:55:00,1.47775,1.47785,1.47755,1.4776,176400000.0
2009-03-11 19:56:00,1.4776,1.4778,1.4775,1.47765,155400000.0
2009-03-11 19:57:00,1.4776,1.47765,1.4776,1.47765,109400000.0
2009-03-11 19:58:00,1.47765,1.4778,1.4776,1.4776,142400000.0
2009-03-11 19:59:00,1.4776,1.47825,1.4776,1.47825,121000000.0
2009-03-11 20:00:00,1.47825,1.4783,1.47765,1.47805,196600000.0
2009-03-11 20:01:00,1.47805,1.4782,1.47775,1.47775,106200000.0
2009-03-11 20:02:00,1.4778,1.4779,1.47775,1.47785,58200000.0
2009-03-11 20:03:00,1.47785,1.4784,1.47785,1.4781,138600000.0
2009-03-11 20:04:00,1.4783,1.4783,1.478,1.4783,63400000.0
2009-03-11 20:05:00,1.4782,1.4784,1.4778,1.4778,83800000.0
2009-03-11 20:06:00,1.4778,1.4784,1.4777,1.4784,245800000.0
2009-03-11 20:07:00,1.4783,1.4783,1.4779,1.478,137200000.0
2009-03-11 20:08:00,1.47795,1.4783,1.47785,1.47815,147600000.0
2009-03-11 20:09:00,1.47815,1.4783,1.4777,1.47775,167600000.0
2009-03-11 20:10:00,1.4778,1.47855,1.47765,1.4785,235000000.0
2009-03-11 20:11:00,1.4785,1.4786,1.47845,1.4785,35600000.0
2009-03-11 20:12:00,1.47845,1.4786,1.47845,1.47845,120400000.0
2009-03-11 20:13:00,1.47845,1.47865,1.4784,1.4785,61600000.0
2009-03-11 20:14:00,1.4785,1.4787,1.4784,1.4787,98000000.0
2009-03-11 20:15:00,1.47865,1.4787,1.4785,1.47855,78200000.0
2009-03-11 20:16:00,1.4785,1.4786,1.47825,1.4783,252600000.0
2009-03-11 20:17:00,1.4783,1.4784,1.47825,1.47835,281800000.0
2009-03-11 20:18:00,1.4783,1.47835,1.47805,1.4783,243800000.0
2009-03-11 20:19:00,1.4782,1.4784,1.47815,1.4782,244200000.0
2009-03-11 20:20:00,1.4782,1.47845,1.4782,1.47845,103200000.0
2009-03-11 20:21:00,1.47845,1.47885,1.47845,1.4786,143800000.0
2009-03-11 20:22:00,1.47875,1.47875,1.47845,1.4787,103000000.0
2009-03-11 20:23:00,1.4787,1.4791,1.4786,1.4791,132000000.0
2009-03-11 20:24:00,1.47915,1.4792,1.4788,1.47885,73200000.0
2009-03-11 20:25:00,1.47875,1.47905,1.47855,1.4788,345600000.0
2009-03-11 20:26:00,1.4788,1.4788,1.4781,1.4782,120400000.0
2009-03-11 20:27:00,1.4782,1.4782,1.4781,1.4781,162200000.0
2009-03-11 20:28:00,1.4781,1.47815,1.4781,1.4781,162600000.0
2009-03-11 20:29:00,1.4781,1.4787,1.4781,1.47855,72800000.0
2009-03-11 20:30:00,1.47855,1.4786,1.47755,1.47755,250600000.0
2009-03-11 20:31:00,1.4776,1.4778,1.47735,1.4775,147200000.0
2009-03-11 20:32:00,1.4775,1.47755,1.47685,1.4775,138600000.0
2009-03-11 20:33:00,1.4775,1.4776,1.47745,1.4775,115400000.0
2009-03-11 20:34:00,1.4775,1.4776,1.47735,1.4774,107800000.0
2009-03-11 20:35:00,1.4774,1.478,1.4774,1.4778,118600000.0
2009-03-11 20:36:00,1.47775,1.4782,1.47775,1.478,79400000.0
2009-03-11 20:37:00,1.478,1.47805,1.47775,1.4778,233400000.0
2009-03-11 20:38:00,1.4778,1.4779,1.47775,1.47775,140400000.0
2009-03-11 20:39:00,1.4779,1.47805,1.4778,1.478,74600000.0
2009-03-11 20:40:00,1.478,1.478,1.47715,1.47735,126800000.0
2009-03-11 20:41:00,1.4774,1.47745,1.4772,1.4773,81600000.0
2009-03-11 20:42:00,1.4773,1.47795,1.4773,1.4779,172800000.0
2009-03-11 20:43:00,1.478,1.478,1.47775,1.47795,67000000.0
2009-03-11 20:44:00,1.478,1.4785,1.478,1.47845,118200000.0
2009-03-11 20:45:00,1.47855,1.47875,1.4782,1.4785,202000000.0
2009-03-11 20:46:00,1.4785,1.4787,1.4783,1.4783,152800000.0
2009-03-11 20:47:00,1.4783,1.47865,1.47805,1.4782,246400000.0
2009-03-11 20:48:00,1.47815,1.47865,1.47805,1.4783,138200000.0
2009-03-11 20:49:00,1.47835,1.4785,1.47805,1.47835,113200000.0
2009-03-11 20:50:00,1.4783,1.4785,1.47805,1.4782,119600000.0
2009-03-11 20:51:00,1.4782,1.47835,1.47815,1.4782,148800000.0
2009-03-11 20:52:00,1.4782,1.4783,1.4782,1.4782,109000000.0
2009-03-11 20:53:00,1.4782,1.4782,1.4782,1.4782,162800000.0
2009-03-11 20:54:00,1.4782,1.4782,1.4781,1.4782,191400000.0
2009-03-11 20:55:00,1.4782,1.4784,1.4781,1.4781,190400000.0
2009-03-11 20:56:00,1.4782,1.4782,1.4781,1.4782,121000000.0
2009-03-11 20:57:00,1.4783,1.4783,1.47815,1.4782,55400000.0
2009-03-11 20:58:00,1.47805,1.47805,1.478,1.478,146600000.0
2009-03-11 20:59:00,1.478,1.47825,1.478,1.4781,153000000.0
2009-03-11 21:00:00,1.4781,1.4781,1.478,1.47805,34400000.0
2009-03-11 21:01:00,1.47815,1.47845,1.47795,1.4781,215400000.0
2009-03-11 21:02:00,1.4781,1.47875,1.4781,1.4787,166200000.0
2009-03-11 21:03:00,1.4787,1.4789,1.4783,1.4783,252800000.0
2009-03-11 21:04:00,1.47825,1.47885,1.47825,1.4786,187600000.0
2009-03-11 21:05:00,1.47865,1.4792,1.47825,1.4788,273000000.0
2009-03-11 21:06:00,1.47885,1.47905,1.4786,1.4789,228000000.0
2009-03-11 21:07:00,1.47895,1.4792,1.47875,1.47905,196075000.0
2009-03-11 21:08:00,1.479,1.4792,1.4786,1.4789,202800000.0
2009-03-11 21:09:00,1.47885,1.47955,1.47855,1.47925,257600000.0
2009-03-11 21:10:00,1.47925,1.47925,1.47885,1.47925,81400000.0
2009-03-11 21:11:00,1.47915,1.47915,1.4786,1.4786,124600000.0
2009-03-11 21:12:00,1.4786,1.4788,1.47855,1.4788,228200000.0
2009-03-11 21:13:00,1.4788,1.47905,1.47875,1.4788,147000000.0
2009-03-11 21:14:00,1.4788,1.4793,1.4788,1.4793,205400000.0
2009-03-11 21:15:00,1.47925,1.4801,1.4787,1.47995,215000000.0
2009-03-11 21:16:00,1.48005,1.4807,1.4793,1.48005,224200000.0
2009-03-11 21:17:00,1.48015,1.48065,1.4798,1.48005,165400000.0
2009-03-11 21:18:00,1.4802,1.4806,1.4797,1.4805,225000000.0
2009-03-11 21:19:00,1.48065,1.4815,1.48045,1.48115,327600000.0
2009-03-11 21:20:00,1.4813,1.48145,1.481,1.4814,203600000.0
2009-03-11 21:21:00,1.48125,1.4814,1.48105,1.4812,254600000.0
2009-03-11 21:22:00,1.4813,1.4816,1.4812,1.4812,186400000.0
2009-03-11 21:23:00,1.4812,1.48155,1.48095,1.481,223200000.0
2009-03-11 21:24:00,1.4809,1.4814,1.48085,1.4811,143800000.0
2009-03-11 21:25:00,1.4811,1.4811,1.4805,1.48065,111200000.0
2009-03-11 21:26:00,1.4806,1.4815,1.4806,1.4813,290800000.0
2009-03-11 21:27:00,1.4813,1.4817,1.48115,1.48155,318800000.0
2009-03-11 21:28:00,1.48145,1.4819,1.4813,1.48165,245800000.0
2009-03-11 21:29:00,1.48155,1.48195,1.48145,1.48175,259600000.0
2009-03-11 21:30:00,1.48175,1.48185,1.4817,1.4817,204200000.0
2009-03-11 21:31:00,1.4817,1.4817,1.4812,1.4812,163200000.0
2009-03-11 21:32:00,1.4812,1.4813,1.4805,1.4805,228400000.0
2009-03-11 21:33:00,1.4806,1.4807,1.48025,1.48025,127000000.0
2009-03-11 21:34:00,1.48025,1.48135,1.48025,1.4811,118000000.0
2009-03-11 21:35:00,1.4811,1.4821,1.481,1.4815,162400000.0
2009-03-11 21:36:00,1.48145,1.4819,1.4811,1.48175,265400000.0
2009-03-11 21:37:00,1.48175,1.4819,1.4814,1.4816,101800000.0
2009-03-11 21:38:00,1.48145,1.48185,1.48135,1.4816,125000000.0
2009-03-11 21:39:00,1.48185,1.48215,1.4815,1.48205,128300000.0
2009-03-11 21:40:00,1.48205,1.48215,1.48175,1.4819,190600000.0
2009-03-11 21:41:00,1.4819,1.4819,1.4814,1.48155,115200000.0
2009-03-11 21:42:00,1.4817,1.4818,1.4815,1.48155,41800000.0
2009-03-11 21:43:00,1.4815,1.48205,1.4815,1.482,78400000.0
2009-03-11 21:44:00,1.4819,1.4821,1.48145,1.4816,134000000.0
2009-03-11 21:45:00,1.4816,1.4818,1.4815,1.4818,179800000.0
2009-03-11 21:46:00,1.48175,1.482,1.48145,1.4815,171200000.0
2009-03-11 21:47:00,1.4815,1.48195,1.48145,1.4815,245200000.0
2009-03-11 21:48:00,1.4815,1.4821,1.4815,1.4821,219600000.0
2009-03-11 21:49:00,1.4821,1.4821,1.48145,1.4815,217600000.0
2009-03-11 21:50:00,1.4815,1.48205,1.4815,1.4819,97800000.0
2009-03-11 21:51:00,1.48185,1.48185,1.48175,1.4818,41600000.0
2009-03-11 21:52:00,1.4818,1.4818,1.48145,1.4816,186200000.0
2009-03-11 21:53:00,1.4816,1.4818,1.48155,1.4816,160400000.0
2009-03-11 21:54:00,1.4816,1.4818,1.4816,1.48165,112400000.0
2009-03-11 21:55:00,1.48165,1.48165,1.48155,1.48165,109400000.0
2009-03-11 21:56:00,1.4817,1.4818,1.4815,1.4815,122300000.0
2009-03-11 21:57:00,1.4815,1.4815,1.481,1.48105,91200000.0
2009-03-11 21:58:00,1.48105,1.4812,1.4809,1.481,103000000.0
2009-03-11 21:59:00,1.48095,1.48105,1.48015,1.48095,110600000.0
2009-03-11 22:00:00,1.48095,1.48105,1.48065,1.48085,155200000.0
2009-03-11 22:01:00,1.481,1.4812,1.48075,1.4812,118000000.0
2009-03-11 22:02:00,1.48105,1.4815,1.4809,1.481,98400000.0
2009-03-11 22:03:00,1.4811,1.48115,1.48075,1.4808,73800000.0
2009-03-11 22:04:00,1.4808,1.48105,1.48065,1.48105,81400000.0
2009-03-11 22:05:00,1.48075,1.4812,1.48065,1.4807,148700000.0
2009-03-11 22:06:00,1.4807,1.48095,1.4807,1.48075,44800000.0
2009-03-11 22:07:00,1.4808,1.4812,1.48045,1.4805,156400000.0
2009-03-11 22:08:00,1.4805,1.48085,1.48035,1.48065,193000000.0
2009-03-11 22:09:00,1.48065,1.4808,1.4805,1.4805,167400000.0
2009-03-11 22:10:00,1.48055,1.48055,1.4805,1.4805,82800000.0
2009-03-11 22:11:00,1.4805,1.48055,1.4805,1.4805,64600000.0
2009-03-11 22:12:00,1.4805,1.4809,1.4805,1.48055,122200000.0
2009-03-11 22:13:00,1.48055,1.4806,1.48035,1.48035,39600000.0
2009-03-11 22:14:00,1.48035,1.48115,1.48035,1.4808,91200000.0
2009-03-11 22:15:00,1.48105,1.4812,1.48035,1.4805,79400000.0
2009-03-11 22:16:00,1.4805,1.4807,1.48015,1.4803,56800000.0
2009-03-11 22:17:00,1.48025,1.4806,1.4802,1.4806,26200000.0
2009-03-11 22:18:00,1.48055,1.48055,1.4802,1.4802,60000000.0
2009-03-11 22:19:00,1.48035,1.4804,1.4802,1.48035,45200000.0
2009-03-11 22:20:00,1.4803,1.4804,1.4802,1.4802,77600000.0
2009-03-11 22:21:00,1.4803,1.4803,1.4802,1.48025,39400000.0
2009-03-11 22:22:00,1.48025,1.48065,1.4802,1.4804,79200000.0
2009-03-11 22:23:00,1.48045,1.48045,1.48025,1.4804,35400000.0
2009-03-11 22:24:00,1.4804,1.4806,1.4804,1.4805,47800000.0
2009-03-11 22:25:00,1.48065,1.48065,1.4805,1.4806,29000000.0
2009-03-11 22:26:00,1.48075,1.48075,1.4806,1.48065,27600000.0
2009-03-11 22:27:00,1.4806,1.4808,1.4806,1.4807,28800000.0
2009-03-11 22:28:00,1.48065,1.4807,1.4803,1.4807,74600000.0
2009-03-11 22:29:00,1.4807,1.48085,1.48065,1.48075,48400000.0
2009-03-11 22:30:00,1.48075,1.48075,1.48055,1.48065,31400000.0
2009-03-11 22:31:00,1.48065,1.4807,1.4806,1.4806,57800000.0
2009-03-11 22:32:00,1.48055,1.48075,1.48055,1.48065,68800000.0
2009-03-11 22:33:00,1.4807,1.4807,1.4806,1.4807,11600000.0
2009-03-11 22:34:00,1.4807,1.4807,1.4805,1.48055,51600000.0
2009-03-11 22:35:00,1.4805,1.4806,1.4805,1.4806,30800000.0
2009-03-11 22:36:00,1.48065,1.48065,1.4805,1.48055,31000000.0
2009-03-11 22:37:00,1.48055,1.48055,1.4801,1.4803,75000000.0
2009-03-11 22:38:00,1.48015,1.48015,1.48,1.48,9600000.0
2009-03-11 22:39:00,1.47976,1.47985,1.47959,1.47985,99000000.0
2009-03-11 22:40:00,1.47958,1.47979,1.47947,1.47979,71000000.0
2009-03-11 22:41:00,1.47966,1.47979,1.47928,1.47946,56600000.0
2009-03-11 22:42:00,1.48,1.48,1.48,1.48,26400000.0
2009-03-11 22:43:00,1.48,1.48,1.48,1.48,22000000.0
2009-03-11 22:44:00,1.48005,1.48005,1.48,1.48,17600000.0
2009-03-11 22:45:00,1.48,1.48,1.48,1.48,17600000.0
2009-03-11 22:46:00,1.47936,1.47984,1.47936,1.47971,180800000.0
2009-03-11 22:47:00,1.47984,1.47989,1.47971,1.47988,108800000.0
2009-03-11 22:48:00,1.48,1.4801,1.48,1.4801,74600000.0
2009-03-11 22:49:00,1.4801,1.4801,1.48,1.4801,33400000.0
2009-03-11 22:50:00,1.4802,1.4802,1.4801,1.4801,21000000.0
2009-03-11 22:51:00,1.48,1.4801,1.48,1.48,59000000.0
2009-03-11 22:52:00,1.48015,1.48015,1.48,1.48,15200000.0
2009-03-11 22:53:00,1.48,1.48005,1.48,1.48,33000000.0
2009-03-11 22:54:00,1.48,1.48005,1.48,1.48005,10000000.0
2009-03-11 22:55:00,1.48,1.48005,1.48,1.48005,18800000.0
2009-03-11 22:56:00,1.48005,1.48005,1.48,1.48005,22000000.0
2009-03-11 22:57:00,1.48,1.48,1.48,1.48,10000000.0
2009-03-11 22:58:00,1.48,1.48025,1.48,1.4802,61600000.0
2009-03-11 22:59:00,1.48015,1.48015,1.4799,1.48,19200000.0
2009-03-11 23:00:00,1.47995,1.47995,1.4798,1.4799,8000000.0
2009-03-11 23:01:00,1.4799,1.47995,1.4791,1.4795,9600000.0
2009-03-11 23:02:00,1.4796,1.4797,1.47865,1.47905,55000000.0
2009-03-11 23:03:00,1.4791,1.47915,1.479,1.47905,8000000.0
2009-03-11 23:04:00,1.4791,1.47925,1.47905,1.4791,31200000.0
2009-03-11 23:05:00,1.47915,1.47915,1.4791,1.47915,5000000.0
2009-03-11 23:06:00,1.4791,1.4793,1.4791,1.47925,21600000.0
2009-03-11 23:07:00,1.4792,1.4792,1.4792,1.4792,3600000.0
2009-03-11 23:08:00,1.47915,1.4794,1.47915,1.4792,20200000.0
2009-03-11 23:09:00,1.47925,1.4793,1.47925,1.4793,16400000.0
2009-03-11 23:10:00,1.4793,1.4798,1.4793,1.47975,10200000.0
2009-03-11 23:11:00,1.47975,1.4799,1.47965,1.47965,18000000.0
2009-03-11 23:12:00,1.4798,1.48,1.47955,1.48,110800000.0
2009-03-11 23:13:00,1.48,1.48005,1.4795,1.48005,65800000.0
2009-03-11 23:14:00,1.48015,1.4802,1.4801,1.48015,6800000.0
2009-03-11 23:15:00,1.48005,1.4802,1.47995,1.47995,22000000.0
2009-03-11 23:16:00,1.48,1.48005,1.48,1.48005,6600000.0
2009-03-11 23:17:00,1.48,1.48015,1.48,1.4801,44000000.0
2009-03-11 23:18:00,1.48005,1.4802,1.48005,1.48015,12000000.0
2009-03-11 23:19:00,1.48015,1.4802,1.4801,1.4802,4000000.0
2009-03-11 23:20:00,1.47973,1.48005,1.47973,1.47994,98600000.0
2009-03-11 23:21:00,1.47995,1.47995,1.47995,1.47995,1000000.0
2009-03-11 23:22:00,1.4799,1.48,1.47987,1.47995,78200000.0
2009-03-11 23:23:00,1.48,1.48015,1.48,1.48015,5400000.0
2009-03-11 23:24:00,1.48015,1.4802,1.47995,1.48,48200000.0
2009-03-11 23:25:00,1.48005,1.48005,1.47995,1.48,49600000.0
2009-03-11 23:26:00,1.48,1.48005,1.4797,1.4797,55600000.0
2009-03-11 23:27:00,1.47975,1.47995,1.47965,1.47995,40600000.0
2009-03-11 23:28:00,1.48,1.4808,1.48,1.48035,67600000.0
2009-03-11 23:29:00,1.48035,1.4804,1.48025,1.4804,9000000.0
2009-03-11 23:30:00,1.4804,1.4806,1.4801,1.4806,55000000.0
2009-03-11 23:31:00,1.4806,1.4806,1.4806,1.4806,1000000.0
2009-03-11 23:32:00,1.48055,1.48055,1.48035,1.48045,11000000.0
2009-03-11 23:33:00,1.48035,1.48055,1.48025,1.48055,14000000.0
2009-03-11 23:34:00,1.4805,1.48055,1.48035,1.4805,14000000.0
2009-03-11 23:35:00,1.48055,1.48055,1.4804,1.48045,8000000.0
2009-03-11 23:36:00,1.4805,1.4805,1.4805,1.4805,1000000.0
2009-03-11 23:37:00,1.48055,1.48055,1.4805,1.4805,2000000.0
2009-03-11 23:38:00,1.48035,1.48035,1.48035,1.48035,4800000.0
2009-03-11 23:39:00,1.48035,1.48035,1.4801,1.4801,35000000.0
2009-03-11 23:40:00,1.4801,1.48015,1.4801,1.4801,18800000.0
2009-03-11 23:41:00,1.4801,1.4801,1.4801,1.4801,4400000.0
2009-03-11 23:42:00,1.4801,1.4803,1.48005,1.48005,25200000.0
2009-03-11 23:43:00,1.48025,1.4803,1.48005,1.4801,37600000.0
2009-03-11 23:44:00,1.4801,1.4805,1.4801,1.4803,15800000.0
2009-03-11 23:45:00,1.48045,1.48045,1.4804,1.4804,4000000.0
2009-03-11 23:46:00,1.4803,1.4803,1.4801,1.4803,56400000.0
2009-03-11 23:47:00,1.48025,1.4804,1.4798,1.4804,53800000.0
2009-03-11 23:48:00,1.4804,1.4804,1.4804,1.4804,8800000.0
2009-03-11 23:49:00,1.4804,1.4804,1.4804,1.4804,13200000.0
2009-03-11 23:50:00,1.48045,1.48045,1.4803,1.4803,64000000.0
2009-03-11 23:51:00,1.48005,1.48026,1.48002,1.48004,75800000.0
2009-03-11 23:52:00,1.4803,1.48035,1.4803,1.48035,26400000.0
2009-03-11 23:53:00,1.47999,1.4801,1.47975,1.47975,67400000.0
2009-03-11 23:54:00,1.4803,1.48035,1.4803,1.4803,41600000.0
2009-03-11 23:55:00,1.4804,1.4805,1.4803,1.48045,52600000.0
2009-03-11 23:56:00,1.4805,1.4807,1.4803,1.48045,53800000.0
2009-03-11 23:57:00,1.4804,1.4805,1.4803,1.48035,11600000.0
2009-03-11 23:58:00,1.48035,1.48045,1.4803,1.4804,11400000.0
2009-03-11 23:59:00,1.48035,1.48045,1.4803,1.4804,93600000.0
2009-03-12 00:00:00,1.4804,1.4804,1.4803,1.4803,67800000.0
2009-03-12 00:01:00,1.4803,1.4803,1.4803,1.4803,8800000.0
2009-03-12 00:02:00,1.48023,1.48034,1.48008,1.48012,146200000.0
2009-03-12 00:03:00,1.4803,1.4803,1.4803,1.4803,13200000.0
2009-03-12 00:04:00,1.4803,1.4803,1.4803,1.4803,2400000.0
2009-03-12 00:05:00,1.4803,1.48035,1.4803,1.48035,33000000.0
2009-03-12 00:06:00,1.48035,1.48035,1.4803,1.48035,25800000.0
2009-03-12 00:07:00,1.48035,1.48035,1.4803,1.48035,9400000.0
2009-03-12 00:08:00,1.48035,1.48035,1.48035,1.48035,11000000.0
2009-03-12 00:09:00,1.48035,1.48035,1.4803,1.48035,29600000.0
2009-03-12 00:10:00,1.48035,1.48035,1.4803,1.4803,19800000.0
2009-03-12 00:11:00,1.4803,1.4803,1.4803,1.4803,9600000.0
2009-03-12 00:12:00,1.4803,1.48035,1.4803,1.48035,11800000.0
2009-03-12 00:13:00,1.48035,1.48035,1.48035,1.48035,7000000.0
2009-03-12 00:14:00,1.48035,1.48055,1.48035,1.48055,15400000.0
2009-03-12 00:15:00,1.4804,1.4806,1.4804,1.48045,14400000.0
2009-03-12 00:16:00,1.48045,1.48045,1.48045,1.48045,6000000.0
2009-03-12 00:17:00,1.48023,1.48037,1.4801,1.48027,42800000.0
2009-03-12 00:18:00,1.48055,1.48055,1.48045,1.4805,4300000.0
2009-03-12 00:19:00,1.48035,1.48045,1.48035,1.48045,4400000.0
2009-03-12 00:20:00,1.48014,1.48031,1.4799,1.4799,19600000.0
2009-03-12 00:21:00,1.48035,1.4804,1.48035,1.4804,3000000.0
2009-03-12 00:22:00,1.4804,1.4804,1.48035,1.48035,6600000.0
2009-03-12 00:23:00,1.48018,1.48021,1.47989,1.47998,36400000.0
2009-03-12 00:24:00,1.48019,1.48019,1.47966,1.47971,22400000.0
2009-03-12 00:25:00,1.48015,1.48015,1.47979,1.47982,36400000.0
2009-03-12 00:26:00,1.4803,1.4807,1.48025,1.4805,26400000.0
2009-03-12 00:27:00,1.48055,1.4808,1.4805,1.4808,10800000.0
2009-03-12 00:28:00,1.4808,1.4808,1.4808,1.4808,12600000.0
2009-03-12 00:29:00,1.4808,1.4808,1.48075,1.48075,22200000.0
2009-03-12 00:30:00,1.4807,1.4807,1.48045,1.48045,7400000.0
2009-03-12 00:31:00,1.4806,1.4806,1.4806,1.4806,2400000.0
2009-03-12 00:32:00,1.4803,1.48049,1.48019,1.48019,32200000.0
2009-03-12 00:33:00,1.48049,1.48049,1.48043,1.48043,7000000.0
2009-03-12 00:34:00,1.48033,1.48047,1.48,1.48047,91600000.0
2009-03-12 00:35:00,1.48027,1.48056,1.48015,1.48015,76400000.0
2009-03-12 00:36:00,1.48032,1.48058,1.48021,1.48053,139400000.0
2009-03-12 00:37:00,1.4806,1.4809,1.4806,1.4809,27000000.0
2009-03-12 00:38:00,1.4809,1.4809,1.48085,1.4809,38600000.0
2009-03-12 00:39:00,1.4809,1.4809,1.48045,1.4807,26400000.0
2009-03-12 00:40:00,1.4807,1.4807,1.4805,1.4805,26000000.0
2009-03-12 00:41:00,1.48055,1.48055,1.48016,1.48026,71400000.0
2009-03-12 00:42:00,1.4805,1.4805,1.4805,1.4805,4800000.0
2009-03-12 00:43:00,1.48015,1.48047,1.48006,1.48022,78400000.0
2009-03-12 00:44:00,1.48023,1.48044,1.48019,1.48038,80600000.0
2009-03-12 00:45:00,1.4805,1.4805,1.4805,1.4805,2400000.0
2009-03-12 00:46:00,1.48037,1.48043,1.48025,1.48037,31600000.0
2009-03-12 00:47:00,1.48029,1.48052,1.4801,1.48036,165000000.0
2009-03-12 00:48:00,1.48014,1.48029,1.48004,1.48023,102600000.0
2009-03-12 00:49:00,1.48055,1.48085,1.4805,1.4805,19000000.0
2009-03-12 00:50:00,1.4805,1.4806,1.48045,1.4805,62000000.0
2009-03-12 00:51:00,1.4805,1.4805,1.4805,1.4805,7200000.0
2009-03-12 00:52:00,1.48065,1.48065,1.4805,1.4806,9200000.0
2009-03-12 00:53:00,1.4805,1.4806,1.4805,1.4805,12600000.0
2009-03-12 00:54:00,1.4805,1.48055,1.48045,1.4805,18200000.0
2009-03-12 00:55:00,1.48055,1.48055,1.4802,1.48035,26400000.0
2009-03-12 00:56:00,1.48035,1.48035,1.48025,1.48025,102600000.0
2009-03-12 00:57:00,1.4803,1.4803,1.48025,1.48025,4800000.0
2009-03-12 00:58:00,1.48008,1.48009,1.47989,1.48005,23400000.0
2009-03-12 00:59:00,1.48025,1.48025,1.4798,1.48025,10400000.0
2009-03-12 01:00:00,1.4803,1.4803,1.48025,1.48025,25000000.0
2009-03-12 01:01:00,1.4803,1.4805,1.4803,1.4805,23800000.0
2009-03-12 01:02:00,1.4805,1.48065,1.48045,1.4805,24800000.0
2009-03-12 01:03:00,1.48045,1.4805,1.4804,1.4804,51000000.0
2009-03-12 01:04:00,1.4804,1.4805,1.4804,1.4804,27200000.0
2009-03-12 01:05:00,1.4804,1.48045,1.4804,1.4804,13000000.0
2009-03-12 01:06:00,1.4804,1.48055,1.4804,1.4804,35800000.0
2009-03-12 01:07:00,1.4804,1.48045,1.47965,1.47995,61200000.0
2009-03-12 01:08:00,1.47995,1.48,1.47995,1.47995,18800000.0
2009-03-12 01:09:00,1.47995,1.48,1.47995,1.48,23800000.0
2009-03-12 01:10:00,1.48,1.48,1.48,1.48,12000000.0
2009-03-12 01:11:00,1.48,1.4803,1.48,1.4803,30400000.0
2009-03-12 01:12:00,1.4802,1.4802,1.4801,1.4801,29800000.0
2009-03-12 01:13:00,1.4802,1.4803,1.48005,1.4802,42000000.0
2009-03-12 01:14:00,1.4802,1.4806,1.4802,1.4803,38000000.0
2009-03-12 01:15:00,1.48045,1.4806,1.4804,1.4804,16600000.0
2009-03-12 01:16:00,1.4804,1.48055,1.4803,1.4803,10000000.0
2009-03-12 01:17:00,1.48025,1.48025,1.4801,1.4801,6400000.0
2009-03-12 01:18:00,1.4801,1.4801,1.4801,1.4801,2400000.0
2009-03-12 01:19:00,1.48005,1.48005,1.48,1.48,11000000.0
2009-03-12 01:20:00,1.47995,1.48025,1.47995,1.48,22400000.0
2009-03-12 01:21:00,1.48015,1.4802,1.48015,1.4802,4000000.0
2009-03-12 01:22:00,1.48009,1.48013,1.47984,1.48003,81800000.0
2009-03-12 01:23:00,1.48025,1.48025,1.48015,1.48015,2000000.0
2009-03-12 01:24:00,1.48025,1.48025,1.4801,1.4801,10600000.0
2009-03-12 01:25:00,1.4801,1.4801,1.4797,1.4797,20600000.0
2009-03-12 01:26:00,1.4797,1.4799,1.4797,1.4797,438200000.0
2009-03-12 01:27:00,1.4797,1.4803,1.4797,1.48025,22200000.0
2009-03-12 01:28:00,1.4803,1.4804,1.4801,1.4801,22200000.0
2009-03-12 01:29:00,1.4801,1.48015,1.47985,1.4801,33400000.0
2009-03-12 01:30:00,1.4801,1.48025,1.4801,1.48015,8400000.0
2009-03-12 01:31:00,1.48007,1.48007,1.47983,1.47997,24000000.0
2009-03-12 01:32:00,1.47964,1.48017,1.47964,1.47988,75800000.0
2009-03-12 01:33:00,1.48014,1.48014,1.47994,1.48013,60600000.0
2009-03-12 01:34:00,1.48015,1.48015,1.4801,1.4801,3400000.0
2009-03-12 01:35:00,1.47975,1.47995,1.47975,1.47995,29800000.0
2009-03-12 01:36:00,1.4801,1.4801,1.48,1.48,39600000.0
2009-03-12 01:37:00,1.48,1.48005,1.47975,1.4798,152800000.0
2009-03-12 01:38:00,1.48,1.48005,1.48,1.48,5000000.0
2009-03-12 01:39:00,1.48,1.48015,1.48,1.4801,12800000.0
2009-03-12 01:40:00,1.48004,1.48021,1.4797,1.48009,83000000.0
2009-03-12 01:41:00,1.48025,1.48025,1.4801,1.4801,11400000.0
2009-03-12 01:42:00,1.4801,1.4801,1.48,1.48,8800000.0
2009-03-12 01:43:00,1.4801,1.48015,1.4801,1.48015,4000000.0
2009-03-12 01:44:00,1.48,1.48,1.48,1.48,21000000.0
2009-03-12 01:45:00,1.47976,1.47985,1.47963,1.47983,34200000.0
2009-03-12 01:46:00,1.4801,1.4801,1.4801,1.4801,10800000.0
2009-03-12 01:47:00,1.47981,1.48002,1.47976,1.47986,31400000.0
2009-03-12 01:48:00,1.48005,1.4801,1.48005,1.48005,9800000.0
2009-03-12 01:49:00,1.48005,1.48005,1.48005,1.48005,7400000.0
2009-03-12 01:50:00,1.48005,1.4801,1.48,1.48,29400000.0
2009-03-12 01:51:00,1.4799,1.4802,1.47985,1.4801,134000000.0
2009-03-12 01:52:00,1.4802,1.4802,1.47895,1.4794,230200000.0
2009-03-12 01:53:00,1.4794,1.48,1.4794,1.4798,87000000.0
2009-03-12 01:54:00,1.4798,1.4798,1.4798,1.4798,13200000.0
2009-03-12 01:55:00,1.4798,1.4798,1.4797,1.4798,70200000.0
2009-03-12 01:56:00,1.4798,1.4798,1.4798,1.4798,2000000.0
2009-03-12 01:57:00,1.47985,1.47985,1.4797,1.4797,42800000.0
2009-03-12 01:58:00,1.47985,1.47985,1.4797,1.4797,29400000.0
2009-03-12 01:59:00,1.4797,1.4797,1.4796,1.47965,49600000.0
2009-03-12 02:00:00,1.47965,1.4798,1.47945,1.4797,61400000.0
2009-03-12 02:01:00,1.47965,1.4797,1.47955,1.47955,101000000.0
2009-03-12 02:02:00,1.47955,1.4796,1.4793,1.4793,79200000.0
2009-03-12 02:03:00,1.4795,1.4795,1.4792,1.4793,19200000.0
2009-03-12 02:04:00,1.4793,1.47935,1.47915,1.4792,27200000.0
2009-03-12 02:05:00,1.4792,1.4792,1.47875,1.479,123200000.0
2009-03-12 02:06:00,1.479,1.4792,1.47895,1.479,105000000.0
2009-03-12 02:07:00,1.479,1.479,1.479,1.479,57200000.0
2009-03-12 02:08:00,1.479,1.4791,1.479,1.4791,72400000.0
2009-03-12 02:09:00,1.4791,1.4792,1.479,1.4791,57600000.0
2009-03-12 02:10:00,1.4791,1.4791,1.479,1.4791,149000000.0
2009-03-12 02:11:00,1.4792,1.4793,1.4791,1.4793,33600000.0
2009-03-12 02:12:00,1.4793,1.4793,1.4792,1.4793,62800000.0
2009-03-12 02:13:00,1.47905,1.47919,1.47883,1.47917,51400000.0
2009-03-12 02:14:00,1.47897,1.47913,1.47893,1.47906,49000000.0
2009-03-12 02:15:00,1.4792,1.47925,1.4789,1.479,70200000.0
2009-03-12 02:16:00,1.47835,1.47895,1.47835,1.47895,28400000.0
2009-03-12 02:17:00,1.47915,1.4795,1.47915,1.4793,63800000.0
2009-03-12 02:18:00,1.47945,1.47945,1.47935,1.47935,12800000.0
2009-03-12 02:19:00,1.4793,1.4798,1.47925,1.4798,104400000.0
2009-03-12 02:20:00,1.47975,1.4798,1.4797,1.4798,70400000.0
2009-03-12 02:21:00,1.47975,1.4798,1.47975,1.4798,92200000.0
2009-03-12 02:22:00,1.4798,1.4798,1.4794,1.4795,111000000.0
2009-03-12 02:23:00,1.4795,1.4796,1.4795,1.4796,129400000.0
2009-03-12 02:24:00,1.4796,1.4796,1.4794,1.4796,75200000.0
2009-03-12 02:25:00,1.4796,1.4796,1.4796,1.4796,70400000.0
2009-03-12 02:26:00,1.4796,1.47965,1.4795,1.4795,80800000.0
2009-03-12 02:27:00,1.4795,1.4796,1.4795,1.4796,30800000.0
2009-03-12 02:28:00,1.4796,1.47965,1.4796,1.4796,28400000.0
2009-03-12 02:29:00,1.47965,1.4797,1.47965,1.4797,5400000.0
2009-03-12 02:30:00,1.4797,1.4805,1.4792,1.4793,393600000.0
2009-03-12 02:31:00,1.4793,1.4803,1.4791,1.48025,188200000.0
2009-03-12 02:32:00,1.48025,1.48045,1.47975,1.4799,185600000.0
2009-03-12 02:33:00,1.4798,1.4799,1.4798,1.4799,67200000.0
2009-03-12 02:34:00,1.48,1.48,1.4799,1.4799,49400000.0
2009-03-12 02:35:00,1.4799,1.48025,1.4799,1.48,168400000.0
2009-03-12 02:36:00,1.48,1.48035,1.48,1.48,58400000.0
2009-03-12 02:37:00,1.48,1.4805,1.48,1.4804,171400000.0
2009-03-12 02:38:00,1.4804,1.4805,1.48,1.4803,179600000.0
2009-03-12 02:39:00,1.4803,1.4803,1.4802,1.4803,36200000.0
2009-03-12 02:40:00,1.47995,1.48018,1.47995,1.48009,24200000.0
2009-03-12 02:41:00,1.48025,1.48035,1.48005,1.48035,108400000.0
2009-03-12 02:42:00,1.4805,1.4807,1.4801,1.4803,119600000.0
2009-03-12 02:43:00,1.4803,1.4803,1.4803,1.4803,13200000.0
2009-03-12 02:44:00,1.4802,1.4802,1.4795,1.4795,153600000.0
2009-03-12 02:45:00,1.4795,1.4795,1.4791,1.4793,122400000.0
2009-03-12 02:46:00,1.4793,1.4798,1.47905,1.4798,145000000.0
2009-03-12 02:47:00,1.4798,1.4802,1.4798,1.4799,175600000.0
2009-03-12 02:48:00,1.4799,1.4799,1.47985,1.4799,53800000.0
2009-03-12 02:49:00,1.4799,1.48,1.4799,1.4799,152600000.0
2009-03-12 02:50:00,1.4799,1.4801,1.4799,1.4801,56600000.0
2009-03-12 02:51:00,1.4801,1.4804,1.47995,1.48,44600000.0
2009-03-12 02:52:00,1.48005,1.48025,1.48005,1.4801,35200000.0
2009-03-12 02:53:00,1.48015,1.48035,1.48015,1.4802,49200000.0
2009-03-12 02:54:00,1.4803,1.4803,1.4799,1.4803,128600000.0
2009-03-12 02:55:00,1.4804,1.48045,1.4802,1.4803,114200000.0
2009-03-12 02:56:00,1.48045,1.4805,1.4802,1.4802,175800000.0
2009-03-12 02:57:00,1.4802,1.4804,1.48005,1.48005,160800000.0
2009-03-12 02:58:00,1.48005,1.4804,1.48,1.4801,274600000.0
2009-03-12 02:59:00,1.4802,1.48055,1.4802,1.48035,236600000.0
2009-03-12 03:00:00,1.4803,1.4803,1.4803,1.4803,108400000.0
2009-03-12 03:01:00,1.4803,1.4803,1.4803,1.4803,57200000.0
2009-03-12 03:02:00,1.4803,1.4803,1.4802,1.4802,36800000.0
2009-03-12 03:03:00,1.4802,1.4803,1.4802,1.4802,32400000.0
2009-03-12 03:04:00,1.47952,1.47993,1.47952,1.47983,12000000.0
2009-03-12 03:05:00,1.4802,1.4802,1.4799,1.48,149000000.0
2009-03-12 03:06:00,1.48,1.4802,1.4799,1.4801,131400000.0
2009-03-12 03:07:00,1.48,1.4802,1.48,1.4802,95600000.0
2009-03-12 03:08:00,1.4802,1.4802,1.4801,1.4801,14800000.0
2009-03-12 03:09:00,1.4801,1.4801,1.4798,1.4798,124200000.0
2009-03-12 03:10:00,1.47985,1.4801,1.4798,1.48,93800000.0
2009-03-12 03:11:00,1.48,1.4805,1.48,1.4805,70800000.0
2009-03-12 03:12:00,1.4805,1.4805,1.48015,1.48025,53000000.0
2009-03-12 03:13:00,1.4803,1.4804,1.4797,1.4798,159200000.0
2009-03-12 03:14:00,1.4798,1.47995,1.4797,1.4799,157000000.0
2009-03-12 03:15:00,1.4799,1.48,1.4797,1.4797,244000000.0
2009-03-12 03:16:00,1.4797,1.47995,1.47965,1.47965,142000000.0
2009-03-12 03:17:00,1.4797,1.4798,1.47905,1.47915,95400000.0
2009-03-12 03:18:00,1.4792,1.4795,1.4791,1.4794,98200000.0
2009-03-12 03:19:00,1.4794,1.4795,1.4793,1.47935,86000000.0
2009-03-12 03:20:00,1.47945,1.4799,1.4794,1.47945,199600000.0
2009-03-12 03:21:00,1.47945,1.4797,1.47945,1.4797,133800000.0
2009-03-12 03:22:00,1.4797,1.4797,1.4792,1.4795,130400000.0
2009-03-12 03:23:00,1.4795,1.47965,1.4792,1.4793,221600000.0
2009-03-12 03:24:00,1.4793,1.4793,1.4792,1.4793,159800000.0
2009-03-12 03:25:00,1.4793,1.4793,1.4792,1.4792,86000000.0
2009-03-12 03:26:00,1.4793,1.4793,1.4793,1.4793,171600000.0
2009-03-12 03:27:00,1.4793,1.4796,1.4793,1.47935,153600000.0
2009-03-12 03:28:00,1.4793,1.4797,1.47925,1.4793,150800000.0
2009-03-12 03:29:00,1.4793,1.47955,1.4793,1.4793,131800000.0
2009-03-12 03:30:00,1.4793,1.4793,1.4793,1.4793,70400000.0
2009-03-12 03:31:00,1.47925,1.4793,1.4791,1.4792,180600000.0
2009-03-12 03:32:00,1.4792,1.47935,1.4792,1.4792,99200000.0
2009-03-12 03:33:00,1.4792,1.4792,1.4792,1.4792,101200000.0
2009-03-12 03:34:00,1.4792,1.4792,1.4791,1.4791,114000000.0
2009-03-12 03:35:00,1.4791,1.4793,1.4791,1.47925,50800000.0
2009-03-12 03:36:00,1.4792,1.4794,1.47895,1.4794,188800000.0
2009-03-12 03:37:00,1.47945,1.47945,1.4792,1.4793,136400000.0
2009-03-12 03:38:00,1.4793,1.4793,1.4792,1.4792,62600000.0
2009-03-12 03:39:00,1.4792,1.4792,1.4791,1.4792,171400000.0
2009-03-12 03:40:00,1.4792,1.47945,1.47915,1.4792,207600000.0
2009-03-12 03:41:00,1.4792,1.4795,1.4792,1.4793,147000000.0
2009-03-12 03:42:00,1.4793,1.4794,1.4791,1.4792,124000000.0
2009-03-12 03:43:00,1.4792,1.4793,1.4792,1.4793,55600000.0
2009-03-12 03:44:00,1.4793,1.4794,1.4791,1.4792,151000000.0
2009-03-12 03:45:00,1.4792,1.47955,1.4792,1.47955,65000000.0
2009-03-12 03:46:00,1.47955,1.4796,1.4794,1.4794,86000000.0
2009-03-12 03:47:00,1.47945,1.4796,1.4793,1.4796,121400000.0
2009-03-12 03:48:00,1.4796,1.4796,1.4794,1.4794,162400000.0
2009-03-12 03:49:00,1.47945,1.47945,1.4792,1.4792,45200000.0
2009-03-12 03:50:00,1.4792,1.4794,1.4792,1.4794,187200000.0
2009-03-12 03:51:00,1.4793,1.4797,1.4793,1.47955,228200000.0
2009-03-12 03:52:00,1.4797,1.4797,1.4794,1.4794,137800000.0
2009-03-12 03:53:00,1.4794,1.4794,1.4794,1.4794,175000000.0
2009-03-12 03:54:00,1.4794,1.47965,1.4794,1.4796,51200000.0
2009-03-12 03:55:00,1.4796,1.47995,1.47945,1.47995,59000000.0
2009-03-12 03:56:00,1.4799,1.4799,1.4796,1.47965,66600000.0
2009-03-12 03:57:00,1.47955,1.4797,1.47955,1.47955,37400000.0
2009-03-12 03:58:00,1.4796,1.47965,1.47955,1.4796,10200000.0
2009-03-12 03:59:00,1.4795,1.4796,1.4795,1.4795,31400000.0
2009-03-12 04:00:00,1.47965,1.47975,1.4796,1.47975,9000000.0
2009-03-12 04:01:00,1.4797,1.47975,1.4797,1.47975,4000000.0
2009-03-12 04:02:00,1.4797,1.4798,1.4795,1.4798,126800000.0
2009-03-12 04:03:00,1.4797,1.4798,1.4795,1.4796,95000000.0
2009-03-12 04:04:00,1.4797,1.47995,1.4795,1.4795,81200000.0
2009-03-12 04:05:00,1.4795,1.48,1.4795,1.4795,124200000.0
2009-03-12 04:06:00,1.4795,1.47965,1.4795,1.4795,93400000.0
2009-03-12 04:07:00,1.4795,1.4795,1.4795,1.4795,22000000.0
2009-03-12 04:08:00,1.47965,1.4797,1.4795,1.4795,116800000.0
2009-03-12 04:09:00,1.4796,1.4797,1.4795,1.4795,40800000.0
2009-03-12 04:10:00,1.4795,1.47975,1.4795,1.47975,13600000.0
2009-03-12 04:11:00,1.4797,1.4798,1.4797,1.4798,30800000.0
2009-03-12 04:12:00,1.4798,1.4798,1.47935,1.4795,90800000.0
2009-03-12 04:13:00,1.4795,1.4795,1.4795,1.4795,4400000.0
2009-03-12 04:14:00,1.4795,1.4795,1.47945,1.47945,30800000.0
2009-03-12 04:15:00,1.47945,1.47945,1.4794,1.4794,177400000.0
2009-03-12 04:16:00,1.4794,1.4794,1.4794,1.4794,160400000.0
2009-03-12 04:17:00,1.4794,1.48,1.4794,1.4797,35600000.0
2009-03-12 04:18:00,1.47975,1.47975,1.4795,1.4795,97200000.0
2009-03-12 04:19:00,1.4796,1.4796,1.47955,1.4796,9000000.0
2009-03-12 04:20:00,1.4796,1.4798,1.4795,1.4795,80200000.0
2009-03-12 04:21:00,1.4795,1.4796,1.4795,1.4796,82200000.0
2009-03-12 04:22:00,1.4795,1.4795,1.4795,1.4795,31000000.0
2009-03-12 04:23:00,1.4795,1.47985,1.4795,1.4795,111600000.0
2009-03-12 04:24:00,1.4795,1.4797,1.4795,1.4795,47800000.0
2009-03-12 04:25:00,1.47933,1.47964,1.47929,1.47931,11200000.0
2009-03-12 04:26:00,1.4795,1.4795,1.4795,1.4795,39800000.0
2009-03-12 04:27:00,1.47945,1.47945,1.4794,1.4794,75600000.0
2009-03-12 04:28:00,1.4794,1.4796,1.4794,1.4796,85400000.0
2009-03-12 04:29:00,1.4796,1.4797,1.4796,1.4797,52800000.0
2009-03-12 04:30:00,1.4797,1.4797,1.47935,1.4794,111000000.0
2009-03-12 04:31:00,1.4794,1.4796,1.4794,1.4795,43400000.0
2009-03-12 04:32:00,1.4795,1.4795,1.4795,1.4795,1000000.0
2009-03-12 04:33:00,1.4794,1.4794,1.4794,1.4794,34800000.0
2009-03-12 04:34:00,1.47945,1.4796,1.4794,1.4796,74800000.0
2009-03-12 04:35:00,1.4796,1.4796,1.4795,1.4795,4200000.0
2009-03-12 04:36:00,1.4794,1.4796,1.47935,1.4794,138600000.0
2009-03-12 04:37:00,1.4795,1.4798,1.4795,1.4797,56200000.0
2009-03-12 04:38:00,1.4797,1.47975,1.4797,1.4797,44600000.0
2009-03-12 04:39:00,1.4797,1.4798,1.4797,1.4798,91800000.0
2009-03-12 04:40:00,1.4798,1.4798,1.47975,1.47975,48400000.0
2009-03-12 04:41:00,1.47975,1.47975,1.47975,1.47975,2000000.0
2009-03-12 04:42:00,1.4798,1.4798,1.47935,1.4797,120000000.0
2009-03-12 04:43:00,1.47955,1.47975,1.4795,1.4795,127600000.0
2009-03-12 04:44:00,1.4795,1.4798,1.4794,1.4795,213000000.0
2009-03-12 04:45:00,1.4795,1.4795,1.4795,1.4795,88000000.0
2009-03-12 04:46:00,1.4795,1.4795,1.4795,1.4795,93800000.0
2009-03-12 04:47:00,1.4795,1.4795,1.4795,1.4795,49800000.0
2009-03-12 04:48:00,1.4795,1.4795,1.4795,1.4795,69400000.0
2009-03-12 04:49:00,1.4795,1.4795,1.4795,1.4795,8800000.0
2009-03-12 04:50:00,1.47955,1.47955,1.47955,1.47955,21400000.0
2009-03-12 04:51:00,1.47955,1.47955,1.47955,1.47955,1800000.0
2009-03-12 04:52:00,1.47955,1.47955,1.4795,1.47955,34200000.0
2009-03-12 04:53:00,1.4796,1.4796,1.47955,1.47955,63400000.0
2009-03-12 04:54:00,1.47955,1.4796,1.4795,1.4796,91000000.0
2009-03-12 04:55:00,1.4796,1.4796,1.4793,1.4796,53200000.0
2009-03-12 04:56:00,1.4796,1.4796,1.4795,1.4796,79600000.0
2009-03-12 04:57:00,1.4793,1.47931,1.479,1.47901,16400000.0
2009-03-12 04:58:00,1.4796,1.4798,1.4796,1.4798,39400000.0
2009-03-12 04:59:00,1.47975,1.4799,1.47975,1.4798,11800000.0
2009-03-12 05:00:00,1.4799,1.48,1.4799,1.48,39000000.0
2009-03-12 05:01:00,1.48,1.48,1.48,1.48,1000000.0
2009-03-12 05:02:00,1.48,1.48,1.4799,1.48,80200000.0
2009-03-12 05:03:00,1.48,1.4801,1.4797,1.4797,82000000.0
2009-03-12 05:04:00,1.4798,1.4798,1.4793,1.4796,69400000.0
2009-03-12 05:05:00,1.47945,1.47945,1.47935,1.4794,20200000.0
2009-03-12 05:06:00,1.4794,1.48075,1.47935,1.48055,92400000.0
2009-03-12 05:07:00,1.48055,1.4806,1.4803,1.4804,118600000.0
2009-03-12 05:08:00,1.48045,1.48045,1.4797,1.4798,112200000.0
2009-03-12 05:09:00,1.4798,1.47995,1.47965,1.4798,107000000.0
2009-03-12 05:10:00,1.4798,1.48,1.4798,1.48,76600000.0
2009-03-12 05:11:00,1.48,1.48015,1.48,1.48,39000000.0
2009-03-12 05:12:00,1.48,1.48,1.4799,1.4799,52000000.0
2009-03-12 05:13:00,1.4799,1.48,1.4799,1.48,37000000.0
2009-03-12 05:14:00,1.4799,1.4799,1.4799,1.4799,100200000.0
2009-03-12 05:15:00,1.47985,1.4803,1.4797,1.4803,116800000.0
2009-03-12 05:16:00,1.4801,1.48015,1.4797,1.4797,132800000.0
2009-03-12 05:17:00,1.4797,1.47975,1.47965,1.47965,101200000.0
2009-03-12 05:18:00,1.47965,1.4799,1.47965,1.4799,20600000.0
2009-03-12 05:19:00,1.47975,1.47995,1.4797,1.4799,38000000.0
2009-03-12 05:20:00,1.47985,1.47985,1.47945,1.47945,23400000.0
2009-03-12 05:21:00,1.4797,1.4805,1.47965,1.4799,151600000.0
2009-03-12 05:22:00,1.4799,1.48005,1.47965,1.4797,58600000.0
2009-03-12 05:23:00,1.4797,1.47985,1.4797,1.4797,158600000.0
2009-03-12 05:24:00,1.4797,1.4797,1.4797,1.4797,119200000.0
2009-03-12 05:25:00,1.4797,1.4797,1.4797,1.4797,61800000.0
2009-03-12 05:26:00,1.4797,1.4799,1.4797,1.4797,90000000.0
2009-03-12 05:27:00,1.4797,1.4797,1.4794,1.4794,145200000.0
2009-03-12 05:28:00,1.4795,1.4795,1.47945,1.4795,105000000.0
2009-03-12 05:29:00,1.4795,1.4795,1.4795,1.4795,105200000.0
2009-03-12 05:30:00,1.47903,1.47939,1.47903,1.47931,74000000.0
2009-03-12 05:31:00,1.4795,1.47965,1.4795,1.4795,36400000.0
2009-03-12 05:32:00,1.4795,1.47965,1.4795,1.47955,15000000.0
2009-03-12 05:33:00,1.4795,1.47955,1.47925,1.4794,100600000.0
2009-03-12 05:34:00,1.4795,1.4795,1.4792,1.4795,57600000.0
2009-03-12 05:35:00,1.4794,1.47965,1.4792,1.4796,138800000.0
2009-03-12 05:36:00,1.4796,1.47975,1.4795,1.4796,138600000.0
2009-03-12 05:37:00,1.4796,1.4799,1.4795,1.4796,143800000.0
2009-03-12 05:38:00,1.4796,1.47965,1.4795,1.47965,41000000.0
2009-03-12 05:39:00,1.47965,1.4805,1.4794,1.4796,219000000.0
2009-03-12 05:40:00,1.4796,1.47965,1.4795,1.4795,315400000.0
2009-03-12 05:41:00,1.4796,1.4802,1.4795,1.4798,300000000.0
2009-03-12 05:42:00,1.47985,1.47995,1.4796,1.4797,127600000.0
2009-03-12 05:43:00,1.4797,1.47995,1.4792,1.47925,356800000.0
2009-03-12 05:44:00,1.4793,1.4795,1.47925,1.4795,143200000.0
2009-03-12 05:45:00,1.4795,1.4797,1.4793,1.4793,143800000.0
2009-03-12 05:46:00,1.4793,1.4794,1.4793,1.4794,80000000.0
2009-03-12 05:47:00,1.4795,1.47955,1.4793,1.4794,45400000.0
2009-03-12 05:48:00,1.4794,1.4794,1.4793,1.4794,81000000.0
2009-03-12 05:49:00,1.4793,1.4795,1.47925,1.4793,296600000.0
2009-03-12 05:50:00,1.47935,1.4795,1.47925,1.4793,168400000.0
2009-03-12 05:51:00,1.4793,1.4794,1.4793,1.4794,92200000.0
2009-03-12 05:52:00,1.47955,1.47955,1.4794,1.4794,28200000.0
2009-03-12 05:53:00,1.4794,1.4794,1.4794,1.4794,8800000.0
2009-03-12 05:54:00,1.4794,1.4795,1.4793,1.4793,64000000.0
2009-03-12 05:55:00,1.4793,1.4793,1.4793,1.4793,57200000.0
2009-03-12 05:56:00,1.4793,1.4793,1.4793,1.4793,48400000.0
2009-03-12 05:57:00,1.4793,1.4795,1.4791,1.4792,77200000.0
2009-03-12 05:58:00,1.47915,1.47975,1.4791,1.47945,206400000.0
2009-03-12 05:59:00,1.4794,1.4797,1.47925,1.4793,265000000.0
2009-03-12 06:00:00,1.4793,1.4794,1.4793,1.4793,152000000.0
2009-03-12 06:01:00,1.4795,1.47965,1.4793,1.4793,75400000.0
2009-03-12 06:02:00,1.4793,1.47955,1.4793,1.4793,106600000.0
2009-03-12 06:03:00,1.47935,1.4795,1.4793,1.4794,49000000.0
2009-03-12 06:04:00,1.4794,1.4798,1.4794,1.4798,55200000.0
2009-03-12 06:05:00,1.4797,1.4797,1.4794,1.4796,184000000.0
2009-03-12 06:06:00,1.4796,1.4797,1.47955,1.4797,85800000.0
2009-03-12 06:07:00,1.4797,1.4798,1.4797,1.47975,25200000.0
2009-03-12 06:08:00,1.4796,1.4798,1.4795,1.4795,109200000.0
2009-03-12 06:09:00,1.4795,1.47965,1.4795,1.47965,110400000.0
2009-03-12 06:10:00,1.4796,1.4798,1.47945,1.47965,85400000.0
2009-03-12 06:11:00,1.47965,1.47965,1.4795,1.4795,81600000.0
2009-03-12 06:12:00,1.4795,1.4795,1.4793,1.4793,172800000.0
2009-03-12 06:13:00,1.4793,1.47955,1.4793,1.4794,162600000.0
2009-03-12 06:14:00,1.4794,1.4797,1.4794,1.47945,130200000.0
2009-03-12 06:15:00,1.4794,1.4796,1.4793,1.4796,245600000.0
2009-03-12 06:16:00,1.4797,1.4797,1.4796,1.4796,176800000.0
2009-03-12 06:17:00,1.4795,1.4795,1.4793,1.4794,57600000.0
2009-03-12 06:18:00,1.4794,1.4795,1.47925,1.4793,234200000.0
2009-03-12 06:19:00,1.4793,1.4793,1.4791,1.4792,201000000.0
2009-03-12 06:20:00,1.4792,1.4792,1.4792,1.4792,113800000.0
2009-03-12 06:21:00,1.4792,1.47945,1.4792,1.47935,118600000.0
2009-03-12 06:22:00,1.4792,1.4795,1.479,1.4792,106800000.0
2009-03-12 06:23:00,1.4792,1.47935,1.4792,1.4793,112200000.0
2009-03-12 06:24:00,1.4792,1.4793,1.4792,1.4792,148200000.0
2009-03-12 06:25:00,1.4792,1.4794,1.4792,1.4792,218400000.0
2009-03-12 06:26:00,1.4792,1.4792,1.4792,1.4792,184800000.0
2009-03-12 06:27:00,1.4792,1.4793,1.4792,1.4792,42200000.0
2009-03-12 06:28:00,1.4792,1.47945,1.47915,1.47915,137200000.0
2009-03-12 06:29:00,1.4792,1.4793,1.4792,1.4792,120600000.0
2009-03-12 06:30:00,1.4791,1.4791,1.479,1.479,56800000.0
2009-03-12 06:31:00,1.479,1.479,1.479,1.479,116400000.0
2009-03-12 06:32:00,1.479,1.479,1.47825,1.4785,248800000.0
2009-03-12 06:33:00,1.4785,1.4786,1.4785,1.4786,16400000.0
2009-03-12 06:34:00,1.4786,1.4786,1.4785,1.4786,47600000.0
2009-03-12 06:35:00,1.47865,1.4795,1.4785,1.47925,78300000.0
2009-03-12 06:36:00,1.4793,1.4795,1.47905,1.4795,30000000.0
2009-03-12 06:37:00,1.4795,1.4797,1.4792,1.4797,87800000.0
2009-03-12 06:38:00,1.4797,1.4797,1.47905,1.4791,38400000.0
2009-03-12 06:39:00,1.47905,1.47915,1.479,1.47915,10000000.0
2009-03-12 06:40:00,1.4791,1.47925,1.4791,1.4792,12000000.0
2009-03-12 06:41:00,1.47925,1.47925,1.47875,1.4789,48400000.0
2009-03-12 06:42:00,1.47895,1.4798,1.4789,1.4798,119800000.0
2009-03-12 06:43:00,1.47965,1.4797,1.47955,1.47965,22200000.0
2009-03-12 06:44:00,1.47955,1.47955,1.4793,1.4794,52800000.0
2009-03-12 06:45:00,1.47945,1.4798,1.4794,1.47965,73200000.0
2009-03-12 06:46:00,1.47965,1.47985,1.4794,1.4797,100600000.0
2009-03-12 06:47:00,1.4797,1.47985,1.4792,1.4795,142800000.0
2009-03-12 06:48:00,1.4794,1.47965,1.47915,1.4793,130600000.0
2009-03-12 06:49:00,1.4792,1.4797,1.47915,1.47965,140200000.0
2009-03-12 06:50:00,1.4798,1.4798,1.47915,1.4794,92400000.0
2009-03-12 06:51:00,1.4794,1.4795,1.4794,1.4795,38200000.0
2009-03-12 06:52:00,1.47965,1.47985,1.47955,1.47975,129200000.0
2009-03-12 06:53:00,1.4798,1.4798,1.4789,1.47935,111200000.0
2009-03-12 06:54:00,1.4792,1.4793,1.4786,1.4792,171600000.0
2009-03-12 06:55:00,1.4792,1.4792,1.47895,1.479,93600000.0
2009-03-12 06:56:00,1.479,1.4796,1.479,1.47945,281200000.0
2009-03-12 06:57:00,1.4795,1.4796,1.4791,1.47935,52800000.0
2009-03-12 06:58:00,1.47935,1.47965,1.4792,1.4795,272000000.0
2009-03-12 06:59:00,1.4795,1.4795,1.4793,1.4793,113400000.0
2009-03-12 07:00:00,1.4794,1.4794,1.479,1.4791,206800000.0
2009-03-12 07:01:00,1.479,1.47905,1.479,1.479,130200000.0
2009-03-12 07:02:00,1.479,1.479,1.479,1.479,17600000.0
2009-03-12 07:03:00,1.479,1.47915,1.479,1.479,80200000.0
2009-03-12 07:04:00,1.47905,1.47905,1.479,1.479,20200000.0
2009-03-12 07:05:00,1.479,1.479,1.479,1.479,15600000.0
2009-03-12 07:06:00,1.479,1.479,1.479,1.479,4600000.0
2009-03-12 07:07:00,1.4791,1.47935,1.4791,1.47925,33400000.0
2009-03-12 07:08:00,1.47925,1.4794,1.47915,1.4793,46600000.0
2009-03-12 07:09:00,1.47945,1.47945,1.4794,1.47945,19400000.0
2009-03-12 07:10:00,1.47945,1.4797,1.47925,1.4797,136800000.0
2009-03-12 07:11:00,1.47975,1.47985,1.4796,1.4797,92600000.0
2009-03-12 07:12:00,1.4796,1.4797,1.4795,1.4796,147000000.0
2009-03-12 07:13:00,1.4796,1.4797,1.4795,1.4795,111400000.0
2009-03-12 07:14:00,1.4796,1.4798,1.4795,1.4798,68400000.0
2009-03-12 07:15:00,1.47975,1.47985,1.4797,1.4798,93600000.0
2009-03-12 07:16:00,1.47985,1.47985,1.47945,1.4796,90800000.0
2009-03-12 07:17:00,1.4798,1.47985,1.4797,1.4798,83000000.0
2009-03-12 07:18:00,1.4798,1.4798,1.4798,1.4798,16200000.0
2009-03-12 07:19:00,1.4798,1.47985,1.4798,1.4798,25600000.0
2009-03-12 07:20:00,1.47975,1.47975,1.4797,1.4797,14200000.0
2009-03-12 07:21:00,1.4796,1.47961,1.4792,1.47961,359600000.0
2009-03-12 07:22:00,1.4797,1.4797,1.4797,1.4797,4400000.0
2009-03-12 07:23:00,1.4796,1.47965,1.47935,1.47965,77600000.0
2009-03-12 07:24:00,1.4797,1.47975,1.47945,1.4796,177000000.0
2009-03-12 07:25:00,1.4796,1.4798,1.4794,1.4798,174000000.0
2009-03-12 07:26:00,1.4798,1.4805,1.4798,1.4804,140800000.0
2009-03-12 07:27:00,1.48015,1.48045,1.48015,1.4803,127600000.0
2009-03-12 07:28:00,1.4802,1.4806,1.4802,1.4806,94600000.0
2009-03-12 07:29:00,1.4806,1.48115,1.4805,1.4808,116600000.0
2009-03-12 07:30:00,1.4809,1.4809,1.4808,1.4808,76600000.0
2009-03-12 07:31:00,1.4808,1.48095,1.4808,1.4808,54600000.0
2009-03-12 07:32:00,1.4808,1.48085,1.4808,1.4808,36200000.0
2009-03-12 07:33:00,1.4808,1.4808,1.4803,1.4803,78600000.0
2009-03-12 07:34:00,1.4803,1.4804,1.4796,1.4797,164800000.0
2009-03-12 07:35:00,1.4797,1.4798,1.4796,1.4798,156800000.0
2009-03-12 07:36:00,1.4798,1.4804,1.4798,1.4803,65600000.0
2009-03-12 07:37:00,1.48045,1.48065,1.4804,1.48055,97800000.0
2009-03-12 07:38:00,1.48065,1.48065,1.4803,1.48045,96800000.0
2009-03-12 07:39:00,1.48025,1.48065,1.48025,1.48065,107600000.0
2009-03-12 07:40:00,1.48065,1.48145,1.4806,1.48145,290800000.0
2009-03-12 07:41:00,1.48145,1.48165,1.48145,1.4815,113800000.0
2009-03-12 07:42:00,1.4816,1.4816,1.48135,1.4814,23000000.0
2009-03-12 07:43:00,1.48145,1.4816,1.48145,1.4815,58600000.0
2009-03-12 07:44:00,1.4815,1.4818,1.4815,1.4815,76400000.0
2009-03-12 07:45:00,1.4815,1.4818,1.4815,1.4818,47400000.0
2009-03-12 07:46:00,1.4818,1.4818,1.48135,1.48135,87200000.0
2009-03-12 07:47:00,1.4815,1.4815,1.4804,1.4805,97400000.0
2009-03-12 07:48:00,1.48085,1.481,1.4805,1.4809,102800000.0
2009-03-12 07:49:00,1.4808,1.48095,1.4808,1.48085,61200000.0
2009-03-12 07:50:00,1.481,1.4813,1.48085,1.4811,99200000.0
2009-03-12 07:51:00,1.4811,1.4813,1.4811,1.4812,27400000.0
2009-03-12 07:52:00,1.4813,1.48145,1.4812,1.48145,43200000.0
2009-03-12 07:53:00,1.4813,1.48185,1.4812,1.4817,60000000.0
2009-03-12 07:54:00,1.4817,1.4817,1.4809,1.4812,135400000.0
2009-03-12 07:55:00,1.48125,1.4813,1.481,1.481,88000000.0
2009-03-12 07:56:00,1.481,1.481,1.481,1.481,13200000.0
2009-03-12 07:57:00,1.481,1.4811,1.48095,1.48095,54800000.0
2009-03-12 07:58:00,1.48095,1.4815,1.48095,1.48145,57400000.0
2009-03-12 07:59:00,1.48145,1.4817,1.48145,1.48165,42200000.0
2009-03-12 08:00:00,1.48165,1.48165,1.48115,1.4816,149000000.0
2009-03-12 08:01:00,1.4815,1.4816,1.4813,1.4813,61600000.0
2009-03-12 08:02:00,1.4813,1.4815,1.47975,1.48,214200000.0
2009-03-12 08:03:00,1.4801,1.4805,1.48,1.4805,181400000.0
2009-03-12 08:04:00,1.4803,1.4813,1.4803,1.48035,143200000.0
2009-03-12 08:05:00,1.48035,1.4806,1.48035,1.48055,16400000.0
2009-03-12 08:06:00,1.4805,1.48085,1.4805,1.48085,39600000.0
2009-03-12 08:07:00,1.481,1.48155,1.4807,1.4815,173000000.0
2009-03-12 08:08:00,1.4815,1.48155,1.4812,1.48125,55400000.0
2009-03-12 08:09:00,1.48125,1.48185,1.48105,1.48115,163200000.0
2009-03-12 08:10:00,1.4811,1.4811,1.48065,1.4811,74000000.0
2009-03-12 08:11:00,1.48095,1.4812,1.48085,1.48085,71800000.0
2009-03-12 08:12:00,1.48095,1.48105,1.4807,1.4808,45600000.0
2009-03-12 08:13:00,1.4809,1.48105,1.48035,1.48055,71800000.0
2009-03-12 08:14:00,1.4807,1.4807,1.48005,1.48055,72400000.0
2009-03-12 08:15:00,1.48055,1.48055,1.47985,1.4804,43200000.0
2009-03-12 08:16:00,1.48045,1.4805,1.4804,1.4805,45200000.0
2009-03-12 08:17:00,1.4805,1.4806,1.48025,1.48025,39200000.0
2009-03-12 08:18:00,1.4803,1.4807,1.4803,1.4807,50200000.0
2009-03-12 08:19:00,1.4807,1.4809,1.4806,1.48085,54600000.0
2009-03-12 08:20:00,1.4808,1.48115,1.48075,1.48115,48600000.0
2009-03-12 08:21:00,1.48115,1.48135,1.48115,1.48115,20000000.0
2009-03-12 08:22:00,1.4812,1.4814,1.48085,1.4809,99600000.0
2009-03-12 08:23:00,1.48085,1.48105,1.48045,1.48105,130000000.0
2009-03-12 08:24:00,1.48125,1.4814,1.4812,1.4812,15600000.0
2009-03-12 08:25:00,1.4812,1.4812,1.4808,1.48085,61800000.0
2009-03-12 08:26:00,1.4809,1.48135,1.4808,1.4811,49200000.0
2009-03-12 08:27:00,1.48125,1.48135,1.4811,1.4811,52000000.0
2009-03-12 08:28:00,1.481,1.481,1.4808,1.4808,87200000.0
2009-03-12 08:29:00,1.4807,1.48085,1.4804,1.4806,73400000.0
2009-03-12 08:30:00,1.4806,1.48085,1.4804,1.4806,200600000.0
2009-03-12 08:31:00,1.4806,1.4807,1.4804,1.4805,100000000.0
2009-03-12 08:32:00,1.4806,1.4807,1.48005,1.48065,108800000.0
2009-03-12 08:33:00,1.48065,1.4813,1.48065,1.4813,83600000.0
2009-03-12 08:34:00,1.4813,1.4816,1.4809,1.4816,120800000.0
2009-03-12 08:35:00,1.4816,1.4816,1.4812,1.4815,34400000.0
2009-03-12 08:36:00,1.4814,1.4814,1.48115,1.4812,44600000.0
2009-03-12 08:37:00,1.4812,1.4812,1.48115,1.4812,100400000.0
2009-03-12 08:38:00,1.4812,1.4812,1.4799,1.48045,98400000.0
2009-03-12 08:39:00,1.4805,1.4806,1.4802,1.48025,100600000.0
2009-03-12 08:40:00,1.48035,1.4805,1.48025,1.4805,44600000.0
2009-03-12 08:41:00,1.4805,1.4805,1.4801,1.4802,110400000.0
2009-03-12 08:42:00,1.4802,1.48035,1.4802,1.4802,110200000.0
2009-03-12 08:43:00,1.4802,1.4802,1.479,1.47995,326800000.0
2009-03-12 08:44:00,1.4799,1.4804,1.4796,1.4804,141800000.0
2009-03-12 08:45:00,1.4804,1.48085,1.48015,1.4802,289800000.0
2009-03-12 08:46:00,1.4803,1.4804,1.47995,1.48,194600000.0
2009-03-12 08:47:00,1.48,1.4804,1.4797,1.48025,125200000.0
2009-03-12 08:48:00,1.48025,1.48045,1.4799,1.47995,261400000.0
2009-03-12 08:49:00,1.47995,1.4804,1.4797,1.4803,194400000.0
2009-03-12 08:50:00,1.48025,1.48035,1.4795,1.4803,223400000.0
2009-03-12 08:51:00,1.4803,1.48055,1.48025,1.4803,157800000.0
2009-03-12 08:52:00,1.48035,1.48065,1.48025,1.4805,88800000.0
2009-03-12 08:53:00,1.48055,1.48085,1.48055,1.48075,128800000.0
2009-03-12 08:54:00,1.48075,1.48075,1.48065,1.48065,78800000.0
2009-03-12 08:55:00,1.48065,1.48065,1.47975,1.4803,123000000.0
2009-03-12 08:56:00,1.4804,1.4804,1.47925,1.4795,113600000.0
2009-03-12 08:57:00,1.4795,1.4801,1.47915,1.4799,204800000.0
2009-03-12 08:58:00,1.4799,1.4801,1.47935,1.47955,97600000.0
2009-03-12 08:59:00,1.4796,1.47965,1.4796,1.47965,24200000.0
2009-03-12 09:00:00,1.47975,1.47985,1.4796,1.47965,102200000.0
2009-03-12 09:01:00,1.47975,1.4798,1.47955,1.47955,73400000.0
2009-03-12 09:02:00,1.47955,1.47985,1.47955,1.4798,100600000.0
2009-03-12 09:03:00,1.4798,1.47995,1.4798,1.47995,27400000.0
2009-03-12 09:04:00,1.47985,1.47995,1.4798,1.47985,33800000.0
2009-03-12 09:05:00,1.47985,1.47985,1.4795,1.4796,105200000.0
2009-03-12 09:06:00,1.4796,1.4796,1.47935,1.47935,35400000.0
2009-03-12 09:07:00,1.4793,1.4796,1.47905,1.4794,150200000.0
2009-03-12 09:08:00,1.47955,1.4801,1.47945,1.4801,169200000.0
2009-03-12 09:09:00,1.4801,1.48045,1.47995,1.47995,191800000.0
2009-03-12 09:10:00,1.47995,1.48005,1.4795,1.4798,249400000.0
2009-03-12 09:11:00,1.4798,1.47995,1.4798,1.4798,102800000.0
2009-03-12 09:12:00,1.4798,1.48,1.4798,1.48,85000000.0
2009-03-12 09:13:00,1.48005,1.4801,1.4798,1.4798,174200000.0
2009-03-12 09:14:00,1.4798,1.48,1.47975,1.48,114800000.0
2009-03-12 09:15:00,1.4799,1.48025,1.47955,1.4802,98000000.0
2009-03-12 09:16:00,1.48025,1.48085,1.4801,1.48065,176800000.0
2009-03-12 09:17:00,1.48065,1.48075,1.4798,1.48,126000000.0
2009-03-12 09:18:00,1.4801,1.4803,1.48,1.48005,184400000.0
2009-03-12 09:19:00,1.4802,1.4805,1.4801,1.4805,264900000.0
2009-03-12 09:20:00,1.4805,1.4805,1.48025,1.4803,85800000.0
2009-03-12 09:21:00,1.4803,1.48075,1.4802,1.4806,108200000.0
2009-03-12 09:22:00,1.4806,1.4807,1.4806,1.4806,18600000.0
2009-03-12 09:23:00,1.4806,1.4806,1.4806,1.4806,4400000.0
2009-03-12 09:24:00,1.4806,1.4806,1.4802,1.4802,129800000.0
2009-03-12 09:25:00,1.4802,1.4804,1.4801,1.4803,157800000.0
2009-03-12 09:26:00,1.4803,1.4803,1.48025,1.4803,84400000.0
2009-03-12 09:27:00,1.4803,1.4803,1.4801,1.48015,71200000.0
2009-03-12 09:28:00,1.48015,1.48015,1.4793,1.4793,98600000.0
2009-03-12 09:29:00,1.4793,1.4795,1.479,1.4793,130800000.0
2009-03-12 09:30:00,1.4793,1.4797,1.4793,1.47945,126800000.0
2009-03-12 09:31:00,1.4795,1.4796,1.47925,1.47935,136800000.0
2009-03-12 09:32:00,1.4793,1.47945,1.479,1.479,147200000.0
2009-03-12 09:33:00,1.47895,1.479,1.4786,1.4786,95400000.0
2009-03-12 09:34:00,1.47875,1.47885,1.47815,1.4785,428000000.0
2009-03-12 09:35:00,1.4785,1.47885,1.4785,1.4785,184400000.0
2009-03-12 09:36:00,1.4785,1.47875,1.4785,1.47875,153200000.0
2009-03-12 09:37:00,1.47865,1.47885,1.4786,1.4787,44200000.0
2009-03-12 09:38:00,1.4788,1.4794,1.4788,1.4794,63800000.0
2009-03-12 09:39:00,1.4795,1.4796,1.4795,1.4795,47600000.0
2009-03-12 09:40:00,1.4796,1.47965,1.47935,1.4795,55600000.0
2009-03-12 09:41:00,1.4795,1.47955,1.4794,1.4795,46200000.0
2009-03-12 09:42:00,1.4795,1.4795,1.4787,1.47925,161900000.0
2009-03-12 09:43:00,1.4792,1.4792,1.4784,1.4786,319600000.0
2009-03-12 09:44:00,1.4786,1.4789,1.4785,1.4787,270400000.0
2009-03-12 09:45:00,1.4787,1.4787,1.4783,1.4784,255400000.0
2009-03-12 09:46:00,1.4784,1.47885,1.47825,1.47875,83200000.0
2009-03-12 09:47:00,1.47875,1.4791,1.47875,1.479,93600000.0
2009-03-12 09:48:00,1.479,1.479,1.47845,1.47865,131600000.0
2009-03-12 09:49:00,1.47865,1.479,1.47865,1.479,95600000.0
2009-03-12 09:50:00,1.479,1.479,1.4786,1.47865,120800000.0
2009-03-12 09:51:00,1.47845,1.4786,1.47825,1.47825,80400000.0
2009-03-12 09:52:00,1.47825,1.47825,1.4782,1.47825,22000000.0
2009-03-12 09:53:00,1.47825,1.47855,1.4782,1.4784,66200000.0
2009-03-12 09:54:00,1.4784,1.47855,1.4783,1.47855,121600000.0
2009-03-12 09:55:00,1.47855,1.4788,1.47855,1.47855,87000000.0
2009-03-12 09:56:00,1.47855,1.47905,1.47855,1.47855,118000000.0
2009-03-12 09:57:00,1.47855,1.4786,1.4782,1.4783,211200000.0
2009-03-12 09:58:00,1.4783,1.4783,1.4773,1.47755,225100000.0
2009-03-12 09:59:00,1.4776,1.4777,1.4775,1.4776,129400000.0
2009-03-12 10:00:00,1.4776,1.47855,1.4776,1.4783,203200000.0
2009-03-12 10:01:00,1.4782,1.4784,1.47755,1.4778,237200000.0
2009-03-12 10:02:00,1.4778,1.47825,1.4775,1.4777,244100000.0
2009-03-12 10:03:00,1.47755,1.47775,1.47745,1.47775,284000000.0
2009-03-12 10:04:00,1.47775,1.4778,1.4773,1.4774,315200000.0
2009-03-12 10:05:00,1.4774,1.47745,1.4765,1.4771,404800000.0
2009-03-12 10:06:00,1.4772,1.4774,1.477,1.4774,243400000.0
2009-03-12 10:07:00,1.4774,1.4777,1.4774,1.47755,233000000.0
2009-03-12 10:08:00,1.4776,1.47765,1.4772,1.4775,340000000.0
2009-03-12 10:09:00,1.47765,1.4777,1.477,1.4773,361200000.0
2009-03-12 10:10:00,1.4773,1.47765,1.47725,1.4775,377600000.0
2009-03-12 10:11:00,1.4775,1.4776,1.47725,1.4773,264200000.0
2009-03-12 10:12:00,1.4774,1.4777,1.4773,1.47765,277800000.0
2009-03-12 10:13:00,1.47765,1.47855,1.47765,1.478,341200000.0
2009-03-12 10:14:00,1.478,1.478,1.4775,1.4776,287600000.0
2009-03-12 10:15:00,1.4776,1.478,1.4775,1.47775,178400000.0
2009-03-12 10:16:00,1.47765,1.47795,1.4775,1.4775,277600000.0
2009-03-12 10:17:00,1.4775,1.4777,1.4774,1.4774,230400000.0
2009-03-12 10:18:00,1.4774,1.4779,1.4774,1.4777,136400000.0
2009-03-12 10:19:00,1.47785,1.4779,1.47735,1.4776,193600000.0
2009-03-12 10:20:00,1.47765,1.47765,1.4774,1.4774,204200000.0
2009-03-12 10:21:00,1.4774,1.47745,1.4761,1.4761,340400000.0
2009-03-12 10:22:00,1.4761,1.47645,1.4758,1.476,281800000.0
2009-03-12 10:23:00,1.476,1.4762,1.4758,1.4762,140600000.0
2009-03-12 10:24:00,1.47575,1.47685,1.47575,1.47685,124600000.0
2009-03-12 10:25:00,1.47685,1.4771,1.4762,1.47635,347000000.0
2009-03-12 10:26:00,1.4763,1.4763,1.47625,1.4763,115200000.0
2009-03-12 10:27:00,1.4763,1.4765,1.4763,1.47645,255500000.0
2009-03-12 10:28:00,1.47645,1.4766,1.4762,1.47625,255200000.0
2009-03-12 10:29:00,1.4762,1.4762,1.4754,1.4756,437600001.0
2009-03-12 10:30:00,1.4756,1.47605,1.47555,1.47585,241000000.0
2009-03-12 10:31:00,1.47585,1.4764,1.47585,1.4761,211200000.0
2009-03-12 10:32:00,1.4761,1.4762,1.4756,1.47565,249800000.0
2009-03-12 10:33:00,1.47575,1.47575,1.4756,1.4756,234600000.0
2009-03-12 10:34:00,1.4756,1.4758,1.4756,1.4756,249700000.0
2009-03-12 10:35:00,1.4756,1.4757,1.4755,1.47565,282000000.0
2009-03-12 10:36:00,1.4757,1.4762,1.4757,1.47595,385400000.0
2009-03-12 10:37:00,1.47605,1.47605,1.47565,1.47565,168800000.0
2009-03-12 10:38:00,1.47565,1.47575,1.4755,1.4756,196029100.0
2009-03-12 10:39:00,1.4756,1.47585,1.4756,1.4757,232000000.0
2009-03-12 10:40:00,1.4757,1.4758,1.4756,1.4757,80600000.0
2009-03-12 10:41:00,1.4757,1.47585,1.4756,1.4757,91600000.0
2009-03-12 10:42:00,1.4757,1.47595,1.47565,1.4757,237000000.0
2009-03-12 10:43:00,1.4757,1.47595,1.4755,1.4755,135133200.0
2009-03-12 10:44:00,1.4755,1.4755,1.4753,1.4754,138125000.0
2009-03-12 10:45:00,1.47535,1.4759,1.47535,1.4755,427000000.0
2009-03-12 10:46:00,1.4755,1.47585,1.47535,1.47535,250200000.0
2009-03-12 10:47:00,1.4753,1.4755,1.47525,1.4755,339300000.0
2009-03-12 10:48:00,1.4755,1.4755,1.47525,1.47545,316400000.0
2009-03-12 10:49:00,1.47545,1.47565,1.47525,1.4755,288600000.0
2009-03-12 10:50:00,1.47565,1.47575,1.4755,1.47575,90400000.0
2009-03-12 10:51:00,1.47575,1.4759,1.47555,1.47585,289100000.0
2009-03-12 10:52:00,1.47585,1.47595,1.47575,1.4758,210600000.0
2009-03-12 10:53:00,1.4758,1.4762,1.4758,1.476,293000000.0
2009-03-12 10:54:00,1.4759,1.47605,1.47555,1.4759,319200000.0
2009-03-12 10:55:00,1.4759,1.47625,1.4759,1.47625,133600000.0
2009-03-12 10:56:00,1.47625,1.47645,1.47625,1.4764,96400000.0
2009-03-12 10:57:00,1.4764,1.47665,1.47635,1.47645,149000000.0
2009-03-12 10:58:00,1.47645,1.47665,1.4764,1.4766,108200000.0
2009-03-12 10:59:00,1.4766,1.4768,1.4764,1.4764,115600000.0
2009-03-12 11:00:00,1.47645,1.4766,1.47635,1.4765,124600000.0
2009-03-12 11:01:00,1.4765,1.47675,1.4765,1.4767,103200000.0
2009-03-12 11:02:00,1.47665,1.47675,1.47655,1.47665,88800000.0
2009-03-12 11:03:00,1.47665,1.4768,1.4765,1.4767,125200000.0
2009-03-12 11:04:00,1.47675,1.47675,1.47615,1.4764,362800000.0
2009-03-12 11:05:00,1.4764,1.4769,1.47635,1.4769,322800000.0
2009-03-12 11:06:00,1.47685,1.47735,1.4768,1.47715,166800000.0
2009-03-12 11:07:00,1.47725,1.47735,1.47695,1.4771,113500000.0
2009-03-12 11:08:00,1.47715,1.47725,1.477,1.477,92800000.0
2009-03-12 11:09:00,1.4769,1.47725,1.4769,1.4772,143600000.0
2009-03-12 11:10:00,1.4772,1.47725,1.47685,1.47685,155400000.0
2009-03-12 11:11:00,1.4769,1.47695,1.47675,1.4769,101000000.0
2009-03-12 11:12:00,1.47685,1.4769,1.47655,1.4766,164600000.0
2009-03-12 11:13:00,1.47655,1.47705,1.4764,1.4766,211000000.0
2009-03-12 11:14:00,1.47665,1.47685,1.4764,1.4767,231900000.0
2009-03-12 11:15:00,1.4767,1.47695,1.47645,1.4768,152800000.0
2009-03-12 11:16:00,1.47675,1.4773,1.47675,1.477,211200000.0
2009-03-12 11:17:00,1.477,1.47705,1.47665,1.47675,180400000.0
2009-03-12 11:18:00,1.47675,1.47695,1.4767,1.4769,99600000.0
2009-03-12 11:19:00,1.4769,1.47695,1.4767,1.4767,65000000.0
2009-03-12 11:20:00,1.4767,1.4769,1.47665,1.47675,165000000.0
2009-03-12 11:21:00,1.4768,1.4769,1.4767,1.47675,215600000.0
2009-03-12 11:22:00,1.47675,1.47695,1.4767,1.4769,97200000.0
2009-03-12 11:23:00,1.4769,1.4769,1.4767,1.4767,109000000.0
2009-03-12 11:24:00,1.4766,1.47675,1.47655,1.4767,180200000.0
2009-03-12 11:25:00,1.47675,1.4771,1.4767,1.4769,113600000.0
2009-03-12 11:26:00,1.4769,1.4771,1.47675,1.4771,79000000.0
2009-03-12 11:27:00,1.47705,1.47715,1.47695,1.4771,172200000.0
2009-03-12 11:28:00,1.4771,1.47725,1.47705,1.4772,152600000.0
2009-03-12 11:29:00,1.4772,1.4776,1.4772,1.4776,250300000.0
2009-03-12 11:30:00,1.4776,1.47795,1.4775,1.4777,257800001.0
2009-03-12 11:31:00,1.4777,1.4779,1.4777,1.4779,92800000.0
2009-03-12 11:32:00,1.47795,1.47795,1.4775,1.4778,208400000.0
2009-03-12 11:33:00,1.47775,1.4783,1.47775,1.47815,95800000.0
2009-03-12 11:34:00,1.47815,1.47865,1.47815,1.47865,105200000.0
2009-03-12 11:35:00,1.47865,1.47885,1.47805,1.47805,183000000.0
2009-03-12 11:36:00,1.47805,1.47845,1.47805,1.4783,162800000.0
2009-03-12 11:37:00,1.4783,1.47835,1.47765,1.47765,320200000.0
2009-03-12 11:38:00,1.4777,1.4777,1.47765,1.47765,42800000.0
2009-03-12 11:39:00,1.4777,1.47775,1.4776,1.47765,91600000.0
2009-03-12 11:40:00,1.47775,1.4778,1.47765,1.4778,68200000.0
2009-03-12 11:41:00,1.4778,1.47785,1.4777,1.4777,46800000.0
2009-03-12 11:42:00,1.4777,1.4777,1.4775,1.4775,159600000.0
2009-03-12 11:43:00,1.4775,1.4775,1.4775,1.4775,121600000.0
2009-03-12 11:44:00,1.4775,1.4776,1.4773,1.4773,184200000.0
2009-03-12 11:45:00,1.47735,1.4777,1.47735,1.4777,96000000.0
2009-03-12 11:46:00,1.4777,1.47805,1.4777,1.4777,123400000.0
2009-03-12 11:47:00,1.47765,1.47785,1.47765,1.4777,59200000.0
2009-03-12 11:48:00,1.4776,1.47775,1.4776,1.4777,113600000.0
2009-03-12 11:49:00,1.47765,1.4777,1.4774,1.4776,178800000.0
2009-03-12 11:50:00,1.4776,1.4779,1.4775,1.4775,192000000.0
2009-03-12 11:51:00,1.47755,1.47775,1.4774,1.47745,201400000.0
2009-03-12 11:52:00,1.47755,1.4779,1.47755,1.47775,167600000.0
2009-03-12 11:53:00,1.47775,1.47825,1.47775,1.47815,81200000.0
2009-03-12 11:54:00,1.4782,1.47825,1.4778,1.47825,260600000.0
2009-03-12 11:55:00,1.4783,1.4783,1.47805,1.47815,99800000.0
2009-03-12 11:56:00,1.4781,1.47825,1.47795,1.478,231400000.0
2009-03-12 11:57:00,1.478,1.47805,1.478,1.47805,151000000.0
2009-03-12 11:58:00,1.47805,1.47815,1.478,1.47815,113000000.0
2009-03-12 11:59:00,1.47815,1.4782,1.4773,1.4774,146200000.0
2009-03-12 12:00:00,1.47735,1.4778,1.4772,1.47775,144600000.0
2009-03-12 12:01:00,1.47775,1.4782,1.47775,1.4782,73000000.0
2009-03-12 12:02:00,1.4782,1.4782,1.47815,1.47815,29600000.0
2009-03-12 12:03:00,1.4782,1.47825,1.47795,1.47815,140000000.0
2009-03-12 12:04:00,1.47815,1.47815,1.47805,1.47815,90200000.0
2009-03-12 12:05:00,1.4781,1.47815,1.47795,1.47795,67200000.0
2009-03-12 12:06:00,1.478,1.4783,1.47795,1.47815,152800000.0
2009-03-12 12:07:00,1.4782,1.4783,1.47805,1.4783,115000000.0
2009-03-12 12:08:00,1.4783,1.4785,1.47815,1.4783,179600000.0
2009-03-12 12:09:00,1.4783,1.4786,1.4783,1.4785,185800000.0
2009-03-12 12:10:00,1.4785,1.4785,1.4779,1.47795,278600000.0
2009-03-12 12:11:00,1.47795,1.47835,1.47795,1.47815,107000000.0
2009-03-12 12:12:00,1.47815,1.47825,1.477,1.477,366900000.0
2009-03-12 12:13:00,1.47705,1.4771,1.47655,1.4766,239200000.0
2009-03-12 12:14:00,1.4767,1.47775,1.4767,1.47775,136800000.0
2009-03-12 12:15:00,1.47775,1.47775,1.47705,1.4772,136800000.0
2009-03-12 12:16:00,1.47715,1.4774,1.477,1.47705,174400000.0
2009-03-12 12:17:00,1.47705,1.4774,1.47675,1.4774,204200000.0
2009-03-12 12:18:00,1.4774,1.47775,1.4773,1.47765,156175000.0
2009-03-12 12:19:00,1.47755,1.47755,1.4772,1.47745,150900000.0
2009-03-12 12:20:00,1.47735,1.47765,1.47735,1.4775,116400000.0
2009-03-12 12:21:00,1.47745,1.4775,1.4771,1.4775,111800000.0
2009-03-12 12:22:00,1.4775,1.4776,1.4771,1.47715,65400000.0
2009-03-12 12:23:00,1.4772,1.4772,1.47685,1.4769,139600000.0
2009-03-12 12:24:00,1.47695,1.477,1.4769,1.477,83400000.0
2009-03-12 12:25:00,1.477,1.4772,1.47695,1.47695,87400000.0
2009-03-12 12:26:00,1.477,1.47715,1.4769,1.477,118600000.0
2009-03-12 12:27:00,1.477,1.47705,1.4769,1.477,221800000.0
2009-03-12 12:28:00,1.477,1.4773,1.4769,1.47725,105800000.0
2009-03-12 12:29:00,1.4773,1.4778,1.4772,1.47775,94600000.0
2009-03-12 12:30:00,1.4778,1.4783,1.47725,1.47735,171500000.0
2009-03-12 12:31:00,1.47735,1.47735,1.47705,1.4771,104200000.0
2009-03-12 12:32:00,1.47705,1.4777,1.477,1.4772,134400000.0
2009-03-12 12:33:00,1.4772,1.478,1.47705,1.4775,222000000.0
2009-03-12 12:34:00,1.4776,1.47775,1.47745,1.4777,95400000.0
2009-03-12 12:35:00,1.47755,1.47765,1.4775,1.4776,137400000.0
2009-03-12 12:36:00,1.4776,1.4777,1.4775,1.4776,150000000.0
2009-03-12 12:37:00,1.4776,1.47765,1.4774,1.4775,268800000.0
2009-03-12 12:38:00,1.4775,1.4776,1.47715,1.4773,178400000.0
2009-03-12 12:39:00,1.47725,1.47755,1.47715,1.4774,150600000.0
2009-03-12 12:40:00,1.4774,1.4776,1.47735,1.4774,67000000.0
2009-03-12 12:41:00,1.47745,1.47775,1.47745,1.4776,34800000.0
2009-03-12 12:42:00,1.4776,1.4778,1.4776,1.47765,51600000.0
2009-03-12 12:43:00,1.47765,1.47775,1.47725,1.4773,65000000.0
2009-03-12 12:44:00,1.47725,1.47735,1.4771,1.4772,97400000.0
2009-03-12 12:45:00,1.4771,1.47745,1.4771,1.47735,312400000.0
2009-03-12 12:46:00,1.47735,1.47745,1.4773,1.47735,200800000.0
2009-03-12 12:47:00,1.47735,1.47775,1.47735,1.47735,141400000.0
2009-03-12 12:48:00,1.47735,1.4775,1.4773,1.4773,142200000.0
2009-03-12 12:49:00,1.47735,1.4776,1.47735,1.4774,102200000.0
2009-03-12 12:50:00,1.47745,1.47755,1.4773,1.47755,168200000.0
2009-03-12 12:51:00,1.47755,1.47785,1.47755,1.47785,62800000.0
2009-03-12 12:52:00,1.47775,1.47805,1.47775,1.47795,207000000.0
2009-03-12 12:53:00,1.4779,1.47855,1.4779,1.47835,89300000.0
2009-03-12 12:54:00,1.47835,1.4786,1.47835,1.47835,111200000.0
2009-03-12 12:55:00,1.4783,1.4783,1.47775,1.47775,346000000.0
2009-03-12 12:56:00,1.47775,1.478,1.47765,1.47765,160000000.0
2009-03-12 12:57:00,1.47765,1.47775,1.4776,1.47765,139200000.0
2009-03-12 12:58:00,1.47765,1.47785,1.47755,1.47755,200200000.0
2009-03-12 12:59:00,1.47755,1.47755,1.47725,1.47735,91000000.0
2009-03-12 13:00:00,1.4777,1.4777,1.4772,1.47725,293400002.0
2009-03-12 13:01:00,1.4773,1.47735,1.4772,1.47735,105800000.0
2009-03-12 13:02:00,1.4775,1.4776,1.4772,1.47735,173800000.0
2009-03-12 13:03:00,1.4773,1.4776,1.47725,1.47735,159000000.0
2009-03-12 13:04:00,1.4774,1.47765,1.4772,1.47735,109400000.0
2009-03-12 13:05:00,1.4774,1.4776,1.47735,1.47745,82600000.0
2009-03-12 13:06:00,1.4775,1.4777,1.47725,1.47725,176400000.0
2009-03-12 13:07:00,1.4773,1.4776,1.4773,1.4774,255800000.0
2009-03-12 13:08:00,1.47735,1.47755,1.4773,1.47745,124800000.0
2009-03-12 13:09:00,1.4775,1.47755,1.4774,1.4775,20000000.0
2009-03-12 13:10:00,1.47745,1.4775,1.4773,1.4773,72400000.0
2009-03-12 13:11:00,1.47735,1.4774,1.4771,1.47715,126600000.0
2009-03-12 13:12:00,1.4772,1.4773,1.4771,1.47715,48400000.0
2009-03-12 13:13:00,1.4772,1.4772,1.477,1.4771,113800000.0
2009-03-12 13:14:00,1.47705,1.4773,1.47705,1.47725,76600000.0
2009-03-12 13:15:00,1.4774,1.47745,1.4771,1.47725,77050000.0
2009-03-12 13:16:00,1.47725,1.47745,1.47715,1.4772,90400000.0
2009-03-12 13:17:00,1.4772,1.47725,1.4771,1.47715,77600000.0
2009-03-12 13:18:00,1.47715,1.4773,1.47645,1.47685,129600000.0
2009-03-12 13:19:00,1.47685,1.47695,1.47625,1.4766,192800000.0
2009-03-12 13:20:00,1.47655,1.47695,1.4764,1.47695,127400000.0
2009-03-12 13:21:00,1.4767,1.477,1.4764,1.477,173400000.0
2009-03-12 13:22:00,1.477,1.477,1.4767,1.47685,140900000.0
2009-03-12 13:23:00,1.47685,1.4776,1.47685,1.4772,196000000.0
2009-03-12 13:24:00,1.47715,1.4772,1.47685,1.47685,223200000.0
2009-03-12 13:25:00,1.4769,1.47695,1.4765,1.47665,205400000.0
2009-03-12 13:26:00,1.47665,1.47675,1.4766,1.47665,72400000.0
2009-03-12 13:27:00,1.47665,1.4768,1.4766,1.47665,112800000.0
2009-03-12 13:28:00,1.4767,1.47675,1.47665,1.47675,105000000.0
2009-03-12 13:29:00,1.4768,1.4773,1.47675,1.4771,153200000.0
2009-03-12 13:30:00,1.4772,1.47725,1.47715,1.47715,64200000.0
2009-03-12 13:31:00,1.47715,1.4777,1.47715,1.47765,98000000.0
2009-03-12 13:32:00,1.4776,1.4778,1.4772,1.47745,218500000.0
2009-03-12 13:33:00,1.4775,1.47895,1.47745,1.4788,304799999.0
2009-03-12 13:34:00,1.47895,1.4797,1.4787,1.4792,260200000.0
2009-03-12 13:35:00,1.4792,1.4792,1.47855,1.4788,433799999.0
2009-03-12 13:36:00,1.4788,1.4795,1.4787,1.4794,392200002.0
2009-03-12 13:37:00,1.4795,1.4799,1.4794,1.4796,334600000.0
2009-03-12 13:38:00,1.47965,1.4797,1.47945,1.47965,196000000.0
2009-03-12 13:39:00,1.47965,1.4798,1.4796,1.4798,209800000.0
2009-03-12 13:40:00,1.4798,1.4798,1.4797,1.4797,110800000.0
2009-03-12 13:41:00,1.4797,1.4803,1.4797,1.48,424200000.0
2009-03-12 13:42:00,1.48005,1.48015,1.4799,1.4801,336600000.0
2009-03-12 13:43:00,1.4801,1.48015,1.4798,1.4799,232800000.0
2009-03-12 13:44:00,1.47995,1.48,1.4795,1.4795,371200000.0
2009-03-12 13:45:00,1.4795,1.47965,1.47875,1.4788,178200000.0
2009-03-12 13:46:00,1.47875,1.47975,1.47875,1.4791,343200000.0
2009-03-12 13:47:00,1.4791,1.4794,1.479,1.4792,314200001.0
2009-03-12 13:48:00,1.4792,1.47985,1.47905,1.47955,271400002.0
2009-03-12 13:49:00,1.47955,1.4796,1.479,1.4792,247600000.0
2009-03-12 13:50:00,1.4792,1.48005,1.4792,1.48005,189499999.0
2009-03-12 13:51:00,1.48,1.48015,1.4799,1.48015,182000000.0
2009-03-12 13:52:00,1.48015,1.48075,1.48015,1.4807,616200002.0
2009-03-12 13:53:00,1.4808,1.48125,1.4807,1.4809,603400002.0
2009-03-12 13:54:00,1.4809,1.4811,1.4807,1.481,351800000.0
2009-03-12 13:55:00,1.481,1.48105,1.4807,1.4808,239000000.0
2009-03-12 13:56:00,1.48075,1.4809,1.48055,1.48055,438400001.0
2009-03-12 13:57:00,1.4806,1.48075,1.48055,1.48075,276800000.0
2009-03-12 13:58:00,1.48075,1.4809,1.4805,1.4806,243200000.0
2009-03-12 13:59:00,1.48075,1.4809,1.4805,1.4805,272800000.0
2009-03-12 14:00:00,1.4806,1.4811,1.4805,1.4811,396600000.0
2009-03-12 14:01:00,1.4811,1.4817,1.48095,1.4817,379000000.0
2009-03-12 14:02:00,1.4816,1.4826,1.4816,1.4823,385400000.0
2009-03-12 14:03:00,1.4823,1.48315,1.4822,1.4825,184700000.0
2009-03-12 14:04:00,1.48255,1.4836,1.48255,1.48345,227600001.0
2009-03-12 14:05:00,1.48345,1.4835,1.4829,1.4833,148200000.0
2009-03-12 14:06:00,1.483,1.4833,1.483,1.4833,62000000.0
2009-03-12 14:07:00,1.4833,1.48335,1.48305,1.4833,74600000.0
2009-03-12 14:08:00,1.4833,1.48335,1.4831,1.48325,120200000.0
2009-03-12 14:09:00,1.48315,1.4834,1.48305,1.48335,222200000.0
2009-03-12 14:10:00,1.48335,1.48345,1.4833,1.48335,104000000.0
2009-03-12 14:11:00,1.48335,1.48355,1.48315,1.4834,345600000.0
2009-03-12 14:12:00,1.4834,1.48345,1.4832,1.4833,293200000.0
2009-03-12 14:13:00,1.4833,1.48345,1.48325,1.4833,82200000.0
2009-03-12 14:14:00,1.4833,1.4835,1.4832,1.4832,95400000.0
2009-03-12 14:15:00,1.4832,1.48365,1.4832,1.4835,427800000.0
2009-03-12 14:16:00,1.4835,1.4835,1.4833,1.48345,206800000.0
2009-03-12 14:17:00,1.4834,1.4836,1.4834,1.4835,113800000.0
2009-03-12 14:18:00,1.4834,1.4835,1.4833,1.4833,73600000.0
2009-03-12 14:19:00,1.4833,1.4835,1.4833,1.4835,253000000.0
2009-03-12 14:20:00,1.4835,1.4835,1.4832,1.4833,206200000.0
2009-03-12 14:21:00,1.48345,1.48355,1.4834,1.4835,161800000.0
2009-03-12 14:22:00,1.4836,1.4837,1.4834,1.48365,116500000.0
2009-03-12 14:23:00,1.48365,1.4837,1.48345,1.48345,146600000.0
2009-03-12 14:24:00,1.4835,1.48365,1.4833,1.48345,124600000.0
2009-03-12 14:25:00,1.4835,1.48355,1.48345,1.48345,69800000.0
2009-03-12 14:26:00,1.4835,1.4835,1.483,1.4833,277800000.0
2009-03-12 14:27:00,1.4833,1.48375,1.48325,1.4834,199200000.0
2009-03-12 14:28:00,1.48335,1.4834,1.4832,1.4833,197600000.0
2009-03-12 14:29:00,1.48295,1.4833,1.4829,1.483,306999999.0
2009-03-12 14:30:00,1.48305,1.48435,1.48305,1.48415,346100000.0
2009-03-12 14:31:00,1.4843,1.48435,1.48335,1.4842,436500000.0
2009-03-12 14:32:00,1.4842,1.4847,1.4841,1.4844,312400000.0
2009-03-12 14:33:00,1.4844,1.48465,1.4842,1.4844,138700000.0
2009-03-12 14:34:00,1.4844,1.48465,1.48395,1.484,246800000.0
2009-03-12 14:35:00,1.484,1.4841,1.4834,1.48355,356000000.0
2009-03-12 14:36:00,1.4835,1.4839,1.48345,1.4837,302900000.0
2009-03-12 14:37:00,1.4837,1.48385,1.4836,1.48365,248000000.0
2009-03-12 14:38:00,1.4835,1.4837,1.48335,1.48335,336600000.0
2009-03-12 14:39:00,1.48335,1.48395,1.48305,1.48365,399500000.0
2009-03-12 14:40:00,1.48365,1.48395,1.48335,1.48335,243800000.0
2009-03-12 14:41:00,1.48345,1.48345,1.48275,1.4828,320000000.0
2009-03-12 14:42:00,1.48275,1.483,1.4827,1.483,95200000.0
2009-03-12 14:43:00,1.48295,1.4832,1.48285,1.48295,354200000.0
2009-03-12 14:44:00,1.4829,1.48315,1.4828,1.4831,258400000.0
2009-03-12 14:45:00,1.4831,1.4832,1.4829,1.483,458600000.0
2009-03-12 14:46:00,1.483,1.48405,1.483,1.48385,203600000.0
2009-03-12 14:47:00,1.48395,1.48405,1.4839,1.484,251400000.0
2009-03-12 14:48:00,1.484,1.48475,1.484,1.48475,421800000.0
2009-03-12 14:49:00,1.4847,1.4847,1.4844,1.48445,508200000.0
2009-03-12 14:50:00,1.4845,1.48465,1.48445,1.4846,384599999.0
2009-03-12 14:51:00,1.4846,1.48485,1.48455,1.4847,392600002.0
2009-03-12 14:52:00,1.4846,1.4849,1.48455,1.4847,326200000.0
2009-03-12 14:53:00,1.4847,1.48485,1.4846,1.4847,325000000.0
2009-03-12 14:54:00,1.4847,1.48475,1.4845,1.4845,333200000.0
2009-03-12 14:55:00,1.4845,1.48495,1.48445,1.48475,259100000.0
2009-03-12 14:56:00,1.48475,1.48615,1.4846,1.4861,421900000.0
2009-03-12 14:57:00,1.4862,1.4873,1.48605,1.487,632400000.0
2009-03-12 14:58:00,1.487,1.48835,1.487,1.48745,871399998.0
2009-03-12 14:59:00,1.48745,1.4885,1.4869,1.4871,422800002.0
2009-03-12 15:00:00,1.4872,1.50128,1.48695,1.49895,542300000.0
2009-03-12 15:01:00,1.49885,1.50985,1.49875,1.50565,688399994.0
2009-03-12 15:02:00,1.50565,1.50985,1.5056,1.50835,1077900001.0
2009-03-12 15:03:00,1.5082,1.5097,1.5079,1.5081,492800001.0
2009-03-12 15:04:00,1.50845,1.51295,1.5078,1.51295,380099998.0
2009-03-12 15:05:00,1.513,1.5172,1.5128,1.51635,618000003.0
2009-03-12 15:06:00,1.51645,1.51815,1.5147,1.5149,507000001.0
2009-03-12 15:07:00,1.515,1.51565,1.5144,1.51495,1396600008.0
2009-03-12 15:08:00,1.51495,1.5176,1.51435,1.51735,1635299976.0
2009-03-12 15:09:00,1.5174,1.5174,1.51535,1.51605,426800000.0
2009-03-12 15:10:00,1.51595,1.5178,1.5155,1.5167,557399997.0
2009-03-12 15:11:00,1.5167,1.51695,1.5157,1.51695,652699998.0
2009-03-12 15:12:00,1.5169,1.5191,1.51645,1.5187,540399997.0
2009-03-12 15:13:00,1.5189,1.5221,1.5188,1.5219,547299999.0
2009-03-12 15:14:00,1.5219,1.52295,1.51915,1.522,338000000.0
2009-03-12 15:15:00,1.52215,1.5242,1.5217,1.524,1392000004.0
2009-03-12 15:16:00,1.52395,1.5273,1.5231,1.5254,328800000.0
2009-03-12 15:17:00,1.52535,1.52605,1.5248,1.52545,680200000.0
2009-03-12 15:18:00,1.52445,1.52445,1.52345,1.52375,597999995.0
2009-03-12 15:19:00,1.52367,1.5242,1.52315,1.52375,597999995.0
2009-03-12 15:20:00,1.525,1.5261,1.5249,1.525,597999995.0
2009-03-12 15:21:00,1.525,1.5273,1.52485,1.52705,374699997.0
2009-03-12 15:22:00,1.527,1.53025,1.527,1.52805,293300000.0
2009-03-12 15:23:00,1.5281,1.5296,1.52785,1.52785,394099999.0
2009-03-12 15:24:00,1.52775,1.5284,1.527,1.52825,768099994.0
2009-03-12 15:25:00,1.52835,1.5285,1.5277,1.5279,461600004.0
2009-03-12 15:26:00,1.52775,1.5278,1.52695,1.5272,560400001.0
2009-03-12 15:27:00,1.5272,1.52755,1.52215,1.52215,462599999.0
2009-03-12 15:28:00,1.5221,1.5225,1.519,1.51945,401799999.0
2009-03-12 15:29:00,1.51955,1.52345,1.51955,1.5229,431999999.0
2009-03-12 15:30:00,1.5229,1.5277,1.5229,1.52695,704800006.0
2009-03-12 15:31:00,1.52695,1.529,1.52625,1.52675,331000000.0
2009-03-12 15:32:00,1.5266,1.52805,1.5259,1.5272,412999999.0
2009-03-12 15:33:00,1.52755,1.52845,1.5267,1.52815,687500002.0
2009-03-12 15:34:00,1.52815,1.52845,1.5249,1.5249,640099998.0
2009-03-12 15:35:00,1.5249,1.52515,1.5239,1.5239,443800002.0
2009-03-12 15:36:00,1.52375,1.5259,1.52375,1.5256,403600004.0
2009-03-12 15:37:00,1.52565,1.5257,1.52375,1.52375,414999999.0
2009-03-12 15:38:00,1.52365,1.5241,1.5225,1.52295,564100000.0
2009-03-12 15:39:00,1.523,1.52385,1.523,1.52315,349400000.0
2009-03-12 15:40:00,1.52305,1.52305,1.52155,1.52185,345399999.0
2009-03-12 15:41:00,1.5218,1.52205,1.5214,1.5216,509400002.0
2009-03-12 15:42:00,1.52145,1.5232,1.52135,1.52265,711599999.0
2009-03-12 15:43:00,1.52265,1.5227,1.52145,1.522,565400002.0
2009-03-12 15:44:00,1.5222,1.52225,1.52145,1.52145,597800001.0
2009-03-12 15:45:00,1.5215,1.5218,1.5206,1.5207,885300002.0
2009-03-12 15:46:00,1.5207,1.5207,1.52,1.5204,275800000.0
2009-03-12 15:47:00,1.52045,1.5215,1.5203,1.52125,603599999.0
2009-03-12 15:48:00,1.5213,1.5213,1.519,1.519,427599999.0
2009-03-12 15:49:00,1.51905,1.5214,1.518,1.5214,445100000.0
2009-03-12 15:50:00,1.52145,1.523,1.5209,1.5211,398400000.0
2009-03-12 15:51:00,1.521,1.522,1.52075,1.5208,431000000.0
2009-03-12 15:52:00,1.5209,1.52165,1.52045,1.5205,300800000.0
2009-03-12 15:53:00,1.52075,1.52115,1.5204,1.52045,494599999.0
2009-03-12 15:54:00,1.52045,1.5207,1.52,1.5205,269200000.0
2009-03-12 15:55:00,1.5205,1.521,1.5195,1.5195,487000000.0
2009-03-12 15:56:00,1.51975,1.52,1.51915,1.5197,358000000.0
2009-03-12 15:57:00,1.51975,1.5202,1.51975,1.5201,247200000.0
2009-03-12 15:58:00,1.5201,1.52045,1.51955,1.5197,284000000.0
2009-03-12 15:59:00,1.5197,1.52,1.51955,1.5198,134800000.0
2009-03-12 16:00:00,1.5198,1.5208,1.5196,1.51975,188400000.0
2009-03-12 16:01:00,1.51985,1.5206,1.5197,1.5201,303599998.0
2009-03-12 16:02:00,1.52005,1.52005,1.51815,1.51895,340200001.0
2009-03-12 16:03:00,1.5189,1.51925,1.51835,1.5185,493799997.0
2009-03-12 16:04:00,1.5185,1.5186,1.5181,1.5181,529000001.0
2009-03-12 16:05:00,1.51805,1.51875,1.51795,1.5186,231200000.0
2009-03-12 16:06:00,1.5187,1.5194,1.5186,1.51925,392200000.0
2009-03-12 16:07:00,1.51925,1.5195,1.51895,1.5191,314800000.0
2009-03-12 16:08:00,1.5191,1.5193,1.5186,1.5188,250000000.0
2009-03-12 16:09:00,1.5188,1.5189,1.51745,1.51815,248400001.0
2009-03-12 16:10:00,1.51815,1.5215,1.5181,1.52135,700599997.0
2009-03-12 16:11:00,1.52135,1.5221,1.52055,1.52135,320900000.0
2009-03-12 16:12:00,1.5214,1.5248,1.521,1.5244,463500000.0
2009-03-12 16:13:00,1.52445,1.5261,1.5232,1.52455,536299998.0
2009-03-12 16:14:00,1.52455,1.5266,1.52455,1.52635,608400002.0
2009-03-12 16:15:00,1.5263,1.5271,1.52525,1.52635,500599997.0
2009-03-12 16:16:00,1.5263,1.52645,1.5247,1.5247,534800004.0
2009-03-12 16:17:00,1.5247,1.5247,1.52425,1.5245,318800000.0
2009-03-12 16:18:00,1.5245,1.5245,1.5236,1.5237,381000000.0
2009-03-12 16:19:00,1.5237,1.5243,1.52315,1.52355,432299999.0
2009-03-12 16:20:00,1.52355,1.52355,1.52195,1.52215,319800000.0
2009-03-12 16:21:00,1.52235,1.5227,1.5221,1.52215,283000000.0
2009-03-12 16:22:00,1.5221,1.5223,1.52145,1.5215,264900000.0
2009-03-12 16:23:00,1.5215,1.5216,1.5208,1.5209,358200000.0
2009-03-12 16:24:00,1.5209,1.5219,1.5207,1.5219,380100000.0
2009-03-12 16:25:00,1.5219,1.522,1.521,1.5211,281400000.0
2009-03-12 16:26:00,1.52105,1.5215,1.5206,1.5212,341499998.0
2009-03-12 16:27:00,1.5212,1.5213,1.52105,1.52125,299800000.0
2009-03-12 16:28:00,1.5213,1.52155,1.5207,1.5208,128000000.0
2009-03-12 16:29:00,1.5208,1.52095,1.52055,1.5206,212600000.0
2009-03-12 16:30:00,1.5206,1.5216,1.52055,1.5215,142000000.0
2009-03-12 16:31:00,1.5215,1.522,1.5205,1.52055,227200000.0
2009-03-12 16:32:00,1.52055,1.52075,1.5203,1.52035,174400000.0
2009-03-12 16:33:00,1.51955,1.521,1.5191,1.5209,352000000.0
2009-03-12 16:34:00,1.5209,1.5213,1.52015,1.52015,147600000.0
2009-03-12 16:35:00,1.52025,1.5206,1.51965,1.52045,288200000.0
2009-03-12 16:36:00,1.5205,1.52115,1.52045,1.5209,495000000.0
2009-03-12 16:37:00,1.52085,1.521,1.5204,1.5204,252000000.0
2009-03-12 16:38:00,1.5204,1.52105,1.5204,1.52075,500000001.0
2009-03-12 16:39:00,1.5208,1.5209,1.52065,1.5207,413400000.0
2009-03-12 16:40:00,1.5207,1.5207,1.52015,1.5202,309400002.0
2009-03-12 16:41:00,1.5202,1.5204,1.51995,1.52005,309200000.0
2009-03-12 16:42:00,1.52,1.5208,1.52,1.52035,292900000.0
2009-03-12 16:43:00,1.5205,1.521,1.52045,1.52085,366200000.0
2009-03-12 16:44:00,1.5207,1.5217,1.52045,1.5216,360800000.0
2009-03-12 16:45:00,1.5216,1.52185,1.5208,1.5208,462000003.0
2009-03-12 16:46:00,1.5208,1.5209,1.5206,1.52085,258600000.0
2009-03-12 16:47:00,1.5208,1.5209,1.5205,1.52065,440599993.0
2009-03-12 16:48:00,1.52055,1.5218,1.52055,1.5216,327600001.0
2009-03-12 16:49:00,1.5216,1.52175,1.52095,1.52115,407200000.0
2009-03-12 16:50:00,1.5211,1.52125,1.52065,1.52095,269200000.0
2009-03-12 16:51:00,1.521,1.5216,1.521,1.52115,286000000.0
2009-03-12 16:52:00,1.52115,1.52145,1.5208,1.52135,545800000.0
2009-03-12 16:53:00,1.52135,1.52185,1.52085,1.52115,582999999.0
2009-03-12 16:54:00,1.52115,1.5212,1.5207,1.52085,556700002.0
2009-03-12 16:55:00,1.52085,1.52165,1.52065,1.5215,271000000.0
2009-03-12 16:56:00,1.52135,1.52155,1.5209,1.52145,307800000.0
2009-03-12 16:57:00,1.52145,1.5215,1.52115,1.5213,331199999.0
2009-03-12 16:58:00,1.5213,1.5214,1.52065,1.52075,328399998.0
2009-03-12 16:59:00,1.5207,1.5209,1.5202,1.52025,503599997.0
2009-03-12 17:00:00,1.5203,1.52065,1.51975,1.5198,274300000.0
2009-03-12 17:01:00,1.5198,1.5202,1.51955,1.5202,401399999.0
2009-03-12 17:02:00,1.52015,1.5202,1.5197,1.52005,459799999.0
2009-03-12 17:03:00,1.51995,1.5201,1.51955,1.51985,529200000.0
2009-03-12 17:04:00,1.5198,1.52005,1.51965,1.52,413999999.0
2009-03-12 17:05:00,1.52,1.52005,1.51945,1.5196,154800000.0
2009-03-12 17:06:00,1.5197,1.5199,1.5196,1.5198,181800000.0
2009-03-12 17:07:00,1.5197,1.51975,1.5195,1.51975,309000000.0
2009-03-12 17:08:00,1.51995,1.52075,1.51985,1.5206,232800000.0
2009-03-12 17:09:00,1.52065,1.52115,1.52035,1.5208,674199993.0
2009-03-12 17:10:00,1.5208,1.521,1.5203,1.5206,353200001.0
2009-03-12 17:11:00,1.5206,1.52135,1.52035,1.52125,342000000.0
2009-03-12 17:12:00,1.5214,1.5218,1.52125,1.52165,386000000.0
2009-03-12 17:13:00,1.5216,1.5217,1.52145,1.5216,226400000.0
2009-03-12 17:14:00,1.5216,1.5217,1.52095,1.52145,499100000.0
2009-03-12 17:15:00,1.5216,1.5218,1.5211,1.5217,143200000.0
2009-03-12 17:16:00,1.5217,1.522,1.5216,1.522,230200000.0
2009-03-12 17:17:00,1.522,1.5223,1.52145,1.52175,297600001.0
2009-03-12 17:18:00,1.52175,1.52175,1.5214,1.5216,123265000.0
2009-03-12 17:19:00,1.5217,1.52205,1.52125,1.5213,158700000.0
2009-03-12 17:20:00,1.52125,1.5214,1.5209,1.52095,116100000.0
2009-03-12 17:21:00,1.52085,1.521,1.52025,1.52025,179000000.0
2009-03-12 17:22:00,1.5203,1.5203,1.5196,1.5201,193800000.0
2009-03-12 17:23:00,1.52005,1.52085,1.5196,1.52,464200000.0
2009-03-12 17:24:00,1.52005,1.52005,1.51965,1.5199,233400000.0
2009-03-12 17:25:00,1.5198,1.5204,1.5197,1.5203,280400001.0
2009-03-12 17:26:00,1.5203,1.5205,1.5198,1.5204,392200000.0
2009-03-12 17:27:00,1.52045,1.52055,1.5201,1.5202,261800000.0
2009-03-12 17:28:00,1.5202,1.52025,1.5199,1.5199,204400000.0
2009-03-12 17:29:00,1.51985,1.52,1.5195,1.5196,340400000.0
2009-03-12 17:30:00,1.5196,1.51975,1.5195,1.5195,351199999.0
2009-03-12 17:31:00,1.5195,1.51965,1.5192,1.5194,297199998.0
2009-03-12 17:32:00,1.5193,1.5195,1.51925,1.5193,271800001.0
2009-03-12 17:33:00,1.5193,1.5195,1.51905,1.51905,161000000.0
2009-03-12 17:34:00,1.51915,1.5193,1.5187,1.51875,332999997.0
2009-03-12 17:35:00,1.51875,1.51985,1.51745,1.5197,552200001.0
2009-03-12 17:36:00,1.5197,1.5204,1.51915,1.51985,571000003.0
2009-03-12 17:37:00,1.51985,1.5206,1.5196,1.52045,390000000.0
2009-03-12 17:38:00,1.52045,1.5214,1.52005,1.5204,484800000.0
2009-03-12 17:39:00,1.5205,1.521,1.5204,1.5208,408400001.0
2009-03-12 17:40:00,1.5208,1.5211,1.52045,1.52085,235500000.0
2009-03-12 17:41:00,1.52085,1.52195,1.5201,1.5212,617000001.0
2009-03-12 17:42:00,1.52125,1.5214,1.52055,1.5213,597600004.0
2009-03-12 17:43:00,1.52125,1.52275,1.521,1.52255,571800001.0
2009-03-12 17:44:00,1.52255,1.52275,1.5222,1.5224,377200000.0
2009-03-12 17:45:00,1.5225,1.5225,1.52215,1.5222,212800000.0
2009-03-12 17:46:00,1.5223,1.5224,1.52215,1.52225,157000000.0
2009-03-12 17:47:00,1.5222,1.5226,1.5221,1.5225,425800002.0
2009-03-12 17:48:00,1.5225,1.5227,1.52205,1.5224,223400000.0
2009-03-12 17:49:00,1.52245,1.52335,1.5224,1.52325,493999994.0
2009-03-12 17:50:00,1.52325,1.52355,1.523,1.523,301999998.0
2009-03-12 17:51:00,1.523,1.5232,1.52225,1.52235,244000000.0
2009-03-12 17:52:00,1.5225,1.52325,1.5224,1.5225,163600000.0
2009-03-12 17:53:00,1.5225,1.52255,1.52145,1.5225,171000000.0
2009-03-12 17:54:00,1.52255,1.52305,1.522,1.5224,166200000.0
2009-03-12 17:55:00,1.5225,1.52275,1.5225,1.5226,167900000.0
2009-03-12 17:56:00,1.5226,1.52265,1.522,1.5222,147600000.0
2009-03-12 17:57:00,1.5223,1.5231,1.5223,1.5231,171300000.0
2009-03-12 17:58:00,1.5231,1.5231,1.52235,1.5224,103000000.0
2009-03-12 17:59:00,1.5224,1.5225,1.5209,1.522,304800000.0
2009-03-12 18:00:00,1.5221,1.52215,1.5212,1.5216,177800000.0
2009-03-12 18:01:00,1.5216,1.522,1.52135,1.5218,139600000.0
2009-03-12 18:02:00,1.5218,1.52225,1.52145,1.52215,238000000.0
2009-03-12 18:03:00,1.52215,1.52215,1.52155,1.5216,180000000.0
2009-03-12 18:04:00,1.5216,1.5221,1.52145,1.52195,199800000.0
2009-03-12 18:05:00,1.52195,1.52235,1.5219,1.52215,162800000.0
2009-03-12 18:06:00,1.5221,1.5229,1.5221,1.5228,207600000.0
2009-03-12 18:07:00,1.5228,1.5228,1.5226,1.5226,87800000.0
2009-03-12 18:08:00,1.5225,1.523,1.5225,1.5228,135800000.0
2009-03-12 18:09:00,1.52275,1.5231,1.52275,1.5229,101000000.0
2009-03-12 18:10:00,1.523,1.5231,1.52285,1.523,81400000.0
2009-03-12 18:11:00,1.523,1.5235,1.52285,1.5232,141000000.0
2009-03-12 18:12:00,1.5232,1.52345,1.52305,1.52315,190000000.0
2009-03-12 18:13:00,1.5231,1.52395,1.52295,1.5234,115800000.0
2009-03-12 18:14:00,1.5235,1.5235,1.52265,1.5229,196000000.0
2009-03-12 18:15:00,1.5229,1.5234,1.5226,1.5233,107600000.0
2009-03-12 18:16:00,1.5234,1.5234,1.52255,1.5226,192200000.0
2009-03-12 18:17:00,1.5226,1.5228,1.52235,1.5227,199000000.0
2009-03-12 18:18:00,1.52295,1.52345,1.5225,1.5227,210000000.0
2009-03-12 18:19:00,1.5227,1.5234,1.5226,1.52305,265000000.0
2009-03-12 18:20:00,1.52305,1.5235,1.523,1.52335,105800000.0
2009-03-12 18:21:00,1.52335,1.5235,1.52325,1.5233,93600000.0
2009-03-12 18:22:00,1.5233,1.52355,1.5233,1.52355,130600000.0
2009-03-12 18:23:00,1.52355,1.52365,1.5234,1.5235,38400000.0
2009-03-12 18:24:00,1.5234,1.5234,1.523,1.5231,84200000.0
2009-03-12 18:25:00,1.52315,1.5232,1.523,1.523,55200000.0
2009-03-12 18:26:00,1.523,1.5232,1.52255,1.52255,124400000.0
2009-03-12 18:27:00,1.52265,1.5228,1.522,1.522,92800000.0
2009-03-12 18:28:00,1.5221,1.52215,1.522,1.522,141600000.0
2009-03-12 18:29:00,1.52205,1.52265,1.522,1.5226,117400000.0
2009-03-12 18:30:00,1.5226,1.5226,1.5217,1.5217,119600000.0
2009-03-12 18:31:00,1.52165,1.5222,1.5216,1.5222,106200000.0
2009-03-12 18:32:00,1.5223,1.52235,1.52205,1.5221,55000000.0
2009-03-12 18:33:00,1.5221,1.5225,1.52205,1.52205,90500000.0
2009-03-12 18:34:00,1.5222,1.5231,1.52215,1.523,174000000.0
2009-03-12 18:35:00,1.52295,1.5231,1.5225,1.5228,140000000.0
2009-03-12 18:36:00,1.5228,1.52285,1.5222,1.5222,105400000.0
2009-03-12 18:37:00,1.5222,1.5223,1.522,1.5221,77600000.0
2009-03-12 18:38:00,1.52205,1.5226,1.52205,1.52255,132200000.0
2009-03-12 18:39:00,1.52255,1.5232,1.52255,1.523,161400000.0
2009-03-12 18:40:00,1.523,1.5233,1.52275,1.5232,89400000.0
2009-03-12 18:41:00,1.52295,1.5242,1.5229,1.5242,217200000.0
2009-03-12 18:42:00,1.52425,1.52425,1.5237,1.5238,161000000.0
2009-03-12 18:43:00,1.52395,1.52415,1.5236,1.52405,170000000.0
2009-03-12 18:44:00,1.524,1.524,1.52375,1.52385,55000000.0
2009-03-12 18:45:00,1.52385,1.5241,1.52345,1.52345,88600000.0
2009-03-12 18:46:00,1.5236,1.5236,1.5233,1.5233,99400000.0
2009-03-12 18:47:00,1.5232,1.52345,1.5232,1.52325,33400000.0
2009-03-12 18:48:00,1.52335,1.52355,1.52325,1.5235,37200000.0
2009-03-12 18:49:00,1.5234,1.52345,1.52295,1.523,111800000.0
2009-03-12 18:50:00,1.523,1.52335,1.52295,1.52325,88000000.0
2009-03-12 18:51:00,1.52315,1.52325,1.523,1.52305,55800000.0
2009-03-12 18:52:00,1.52305,1.52325,1.5225,1.52255,78600000.0
2009-03-12 18:53:00,1.52255,1.52255,1.5223,1.52245,36200000.0
2009-03-12 18:54:00,1.52245,1.52265,1.52235,1.52255,57000000.0
2009-03-12 18:55:00,1.5225,1.5233,1.5224,1.5232,149800000.0
2009-03-12 18:56:00,1.5234,1.5236,1.52295,1.523,68000000.0
2009-03-12 18:57:00,1.52295,1.52355,1.52295,1.5235,133000000.0
2009-03-12 18:58:00,1.5234,1.5234,1.523,1.5232,163600000.0
2009-03-12 18:59:00,1.5232,1.5238,1.5229,1.5236,112200000.0
2009-03-12 19:00:00,1.52355,1.5236,1.5229,1.52325,99000000.0
2009-03-12 19:01:00,1.52335,1.5238,1.5229,1.5237,95400000.0
2009-03-12 19:02:00,1.5239,1.5247,1.52375,1.5243,200000000.0
2009-03-12 19:03:00,1.52415,1.52415,1.5234,1.5234,202000000.0
2009-03-12 19:04:00,1.5235,1.5235,1.52285,1.5232,288400000.0
2009-03-12 19:05:00,1.52335,1.5238,1.5232,1.5238,184000000.0
2009-03-12 19:06:00,1.5238,1.5241,1.5236,1.52395,180000001.0
2009-03-12 19:07:00,1.5239,1.52395,1.5236,1.5236,98200000.0
2009-03-12 19:08:00,1.5237,1.5242,1.52355,1.52395,98400000.0
2009-03-12 19:09:00,1.52395,1.52405,1.52345,1.52355,221400000.0
2009-03-12 19:10:00,1.52355,1.52355,1.5235,1.52355,162000000.0
2009-03-12 19:11:00,1.52355,1.5239,1.52345,1.52385,264900000.0
2009-03-12 19:12:00,1.5239,1.52475,1.5238,1.5245,263800000.0
2009-03-12 19:13:00,1.52455,1.52465,1.5244,1.52465,176800000.0
2009-03-12 19:14:00,1.52465,1.5248,1.5241,1.5241,55800000.0
2009-03-12 19:15:00,1.5241,1.5242,1.52405,1.5242,53600000.0
2009-03-12 19:16:00,1.52425,1.52465,1.5242,1.5244,55000000.0
2009-03-12 19:17:00,1.52435,1.52435,1.52395,1.52395,62600000.0
2009-03-12 19:18:00,1.52395,1.52415,1.52395,1.524,142200000.0
2009-03-12 19:19:00,1.524,1.5241,1.52375,1.52385,100600000.0
2009-03-12 19:20:00,1.52385,1.5242,1.52375,1.5242,77200000.0
2009-03-12 19:21:00,1.5241,1.5244,1.52405,1.52425,76800000.0
2009-03-12 19:22:00,1.52435,1.52435,1.52415,1.5242,77000000.0
2009-03-12 19:23:00,1.52415,1.52435,1.524,1.52425,65400000.0
2009-03-12 19:24:00,1.5241,1.52425,1.524,1.52415,48600000.0
2009-03-12 19:25:00,1.52415,1.52435,1.524,1.5242,72400000.0
2009-03-12 19:26:00,1.5241,1.5243,1.52395,1.524,60600000.0
2009-03-12 19:27:00,1.5239,1.524,1.5225,1.5225,136600000.0
2009-03-12 19:28:00,1.5225,1.52265,1.5224,1.52245,112200000.0
2009-03-12 19:29:00,1.52245,1.5226,1.5221,1.5226,147000000.0
2009-03-12 19:30:00,1.5226,1.5226,1.5221,1.52245,76400000.0
2009-03-12 19:31:00,1.52235,1.5237,1.52235,1.52355,63800000.0
2009-03-12 19:32:00,1.52355,1.52355,1.52285,1.5232,109000000.0
2009-03-12 19:33:00,1.5231,1.52345,1.5231,1.5234,69000000.0
2009-03-12 19:34:00,1.5234,1.52415,1.5234,1.5239,116600000.0
2009-03-12 19:35:00,1.52375,1.5238,1.5233,1.5233,118600000.0
2009-03-12 19:36:00,1.5233,1.5238,1.5233,1.5235,206800000.0
2009-03-12 19:37:00,1.5235,1.5239,1.5235,1.52355,67800000.0
2009-03-12 19:38:00,1.5235,1.52365,1.5233,1.5234,67600000.0
2009-03-12 19:39:00,1.5234,1.52355,1.523,1.52345,85200000.0
2009-03-12 19:40:00,1.5235,1.5235,1.52295,1.52325,117800000.0
2009-03-12 19:41:00,1.52325,1.52325,1.52325,1.52325,5000000.0
2009-03-12 19:42:00,1.52325,1.5237,1.52325,1.5237,42800000.0
2009-03-12 19:43:00,1.5236,1.52455,1.52315,1.52455,128200000.0
2009-03-12 19:44:00,1.5244,1.5247,1.52425,1.5247,106600000.0
2009-03-12 19:45:00,1.52475,1.52495,1.5243,1.52485,92200000.0
2009-03-12 19:46:00,1.5249,1.5249,1.52475,1.5249,94800000.0
2009-03-12 19:47:00,1.5248,1.5249,1.5245,1.5245,104200000.0
2009-03-12 19:48:00,1.5245,1.5246,1.52385,1.5243,192400000.0
2009-03-12 19:49:00,1.5243,1.5243,1.5239,1.5241,73400000.0
2009-03-12 19:50:00,1.5241,1.5246,1.5241,1.5245,124600000.0
2009-03-12 19:51:00,1.5245,1.5247,1.5245,1.5246,80600000.0
2009-03-12 19:52:00,1.52435,1.52445,1.52425,1.5243,49200000.0
2009-03-12 19:53:00,1.52435,1.52435,1.5242,1.5242,51800000.0
2009-03-12 19:54:00,1.52435,1.5245,1.52425,1.5245,54000000.0
2009-03-12 19:55:00,1.52445,1.52445,1.524,1.52435,61400000.0
2009-03-12 19:56:00,1.5243,1.5245,1.52415,1.52445,40200000.0
2009-03-12 19:57:00,1.52435,1.5247,1.52425,1.5244,122000000.0
2009-03-12 19:58:00,1.5244,1.5246,1.5244,1.5246,91600000.0
2009-03-12 19:59:00,1.5246,1.5247,1.5245,1.5245,83400000.0
2009-03-12 20:00:00,1.5245,1.5246,1.5243,1.5244,111600000.0
2009-03-12 20:01:00,1.52435,1.5246,1.52405,1.52425,108600000.0
2009-03-12 20:02:00,1.52435,1.52455,1.5242,1.5242,57200000.0
2009-03-12 20:03:00,1.5242,1.5244,1.52355,1.52355,203600000.0
2009-03-12 20:04:00,1.52365,1.5241,1.5236,1.524,77000000.0
2009-03-12 20:05:00,1.524,1.5244,1.524,1.52435,85400000.0
2009-03-12 20:06:00,1.52435,1.5245,1.524,1.5241,194399998.0
2009-03-12 20:07:00,1.5241,1.52425,1.5241,1.52415,97600000.0
2009-03-12 20:08:00,1.52415,1.52415,1.52395,1.524,71200000.0
2009-03-12 20:09:00,1.524,1.524,1.52355,1.5237,96800000.0
2009-03-12 20:10:00,1.5238,1.5239,1.5238,1.5239,83400000.0
2009-03-12 20:11:00,1.5239,1.52455,1.52385,1.52455,135400000.0
2009-03-12 20:12:00,1.5246,1.5246,1.5243,1.5244,62800000.0
2009-03-12 20:13:00,1.5243,1.5245,1.5242,1.5242,54800000.0
2009-03-12 20:14:00,1.5242,1.5242,1.52395,1.524,45200000.0
2009-03-12 20:15:00,1.524,1.52455,1.5239,1.52455,107000000.0
2009-03-12 20:16:00,1.52465,1.5252,1.5245,1.5251,156800000.0
2009-03-12 20:17:00,1.5251,1.5254,1.52465,1.5252,159400000.0
2009-03-12 20:18:00,1.5252,1.5256,1.52515,1.52555,82800000.0
2009-03-12 20:19:00,1.52555,1.52555,1.5253,1.52535,57000000.0
2009-03-12 20:20:00,1.5254,1.52545,1.5249,1.5249,142800000.0
2009-03-12 20:21:00,1.5249,1.52505,1.5243,1.52475,87800000.0
2009-03-12 20:22:00,1.52475,1.52515,1.52475,1.52515,82600000.0
2009-03-12 20:23:00,1.52515,1.52525,1.52515,1.5252,8000000.0
2009-03-12 20:24:00,1.52525,1.5253,1.52495,1.52525,34000000.0
2009-03-12 20:25:00,1.5252,1.5253,1.52515,1.52525,29600000.0
2009-03-12 20:26:00,1.52525,1.5253,1.525,1.525,51800000.0
2009-03-12 20:27:00,1.52505,1.5251,1.5248,1.52485,69200000.0
2009-03-12 20:28:00,1.52485,1.5255,1.52475,1.5254,70000000.0
2009-03-12 20:29:00,1.5254,1.5255,1.525,1.5255,74800000.0
2009-03-12 20:30:00,1.52545,1.5256,1.52495,1.52535,79400000.0
2009-03-12 20:31:00,1.5253,1.52535,1.525,1.5251,140200000.0
2009-03-12 20:32:00,1.5252,1.5257,1.5251,1.5253,191200000.0
2009-03-12 20:33:00,1.5255,1.52575,1.52535,1.52555,143800000.0
2009-03-12 20:34:00,1.52565,1.52575,1.52535,1.52565,84000000.0
2009-03-12 20:35:00,1.5257,1.5263,1.5257,1.52585,190999998.0
2009-03-12 20:36:00,1.5259,1.52605,1.5258,1.5258,83800000.0
2009-03-12 20:37:00,1.52585,1.526,1.52575,1.526,225200000.0
2009-03-12 20:38:00,1.526,1.52605,1.52595,1.52595,87400000.0
2009-03-12 20:39:00,1.52595,1.5262,1.52595,1.526,55000000.0
2009-03-12 20:40:00,1.5261,1.5261,1.52605,1.52605,30400000.0
2009-03-12 20:41:00,1.52615,1.52615,1.5261,1.52615,78400000.0
2009-03-12 20:42:00,1.52625,1.5263,1.5261,1.5262,134400000.0
2009-03-12 20:43:00,1.5262,1.5262,1.5261,1.52615,97800000.0
2009-03-12 20:44:00,1.52615,1.52625,1.5261,1.52625,121400000.0
2009-03-12 20:45:00,1.52625,1.52625,1.5261,1.52615,39200000.0
2009-03-12 20:46:00,1.5262,1.5264,1.52615,1.52635,62000000.0
2009-03-12 20:47:00,1.5264,1.52665,1.5263,1.52665,169200000.0
2009-03-12 20:48:00,1.52665,1.52665,1.526,1.52635,98800000.0
2009-03-12 20:49:00,1.5263,1.5266,1.52625,1.52645,97400000.0
2009-03-12 20:50:00,1.52645,1.5267,1.52645,1.5267,16800000.0
2009-03-12 20:51:00,1.52675,1.52685,1.5265,1.5266,146200000.0
2009-03-12 20:52:00,1.52695,1.52695,1.5265,1.52685,60800000.0
2009-03-12 20:53:00,1.5268,1.52695,1.52655,1.52685,64800000.0
2009-03-12 20:54:00,1.52695,1.52715,1.5268,1.52715,76000000.0
2009-03-12 20:55:00,1.5272,1.52725,1.5264,1.52665,183400000.0
2009-03-12 20:56:00,1.52665,1.52765,1.52665,1.5273,132400000.0
2009-03-12 20:57:00,1.5275,1.5275,1.5268,1.5273,194000000.0
2009-03-12 20:58:00,1.52725,1.52755,1.52715,1.52745,98600000.0
2009-03-12 20:59:00,1.52755,1.5279,1.52745,1.5277,84800000.0
2009-03-12 21:00:00,1.5277,1.52795,1.5274,1.5278,164200000.0
2009-03-12 21:01:00,1.52795,1.52835,1.5277,1.52795,148200000.0
2009-03-12 21:02:00,1.528,1.52835,1.52785,1.5281,128200000.0
2009-03-12 21:03:00,1.5281,1.5284,1.52765,1.5284,185200000.0
2009-03-12 21:04:00,1.52845,1.52865,1.528,1.5282,143200000.0
2009-03-12 21:05:00,1.5282,1.5282,1.52785,1.528,150200000.0
2009-03-12 21:06:00,1.528,1.5282,1.52755,1.52775,129000000.0
2009-03-12 21:07:00,1.52775,1.52785,1.5274,1.5275,118600000.0
2009-03-12 21:08:00,1.5275,1.52795,1.5274,1.52795,78600000.0
2009-03-12 21:09:00,1.52785,1.5285,1.52785,1.52835,43600000.0
2009-03-12 21:10:00,1.52835,1.5284,1.5282,1.52825,49200000.0
2009-03-12 21:11:00,1.52825,1.5285,1.52815,1.52845,75600000.0
2009-03-12 21:12:00,1.5284,1.52885,1.5284,1.5288,79800000.0
2009-03-12 21:13:00,1.52875,1.52895,1.5286,1.5288,113000000.0
2009-03-12 21:14:00,1.52875,1.52905,1.5287,1.52895,148200000.0
2009-03-12 21:15:00,1.5289,1.5295,1.5287,1.5294,335999999.0
2009-03-12 21:16:00,1.52945,1.52955,1.52915,1.5295,330999997.0
2009-03-12 21:17:00,1.52955,1.5297,1.5292,1.5295,238200000.0
2009-03-12 21:18:00,1.5295,1.52965,1.5289,1.52925,227400000.0
2009-03-12 21:19:00,1.5292,1.52945,1.52885,1.52925,194000000.0
2009-03-12 21:20:00,1.52925,1.52965,1.529,1.5293,197000000.0
2009-03-12 21:21:00,1.5293,1.52965,1.52925,1.52965,83800000.0
2009-03-12 21:22:00,1.5295,1.52965,1.5295,1.5295,75600000.0
2009-03-12 21:23:00,1.52955,1.52955,1.5289,1.5289,156800000.0
2009-03-12 21:24:00,1.5289,1.52925,1.5287,1.52885,144600000.0
2009-03-12 21:25:00,1.5291,1.52955,1.52875,1.5293,198000000.0
2009-03-12 21:26:00,1.52945,1.5295,1.529,1.52935,126400000.0
2009-03-12 21:27:00,1.5295,1.5295,1.52905,1.52935,250400000.0
2009-03-12 21:28:00,1.52925,1.5293,1.529,1.52915,163400000.0
2009-03-12 21:29:00,1.52925,1.52925,1.5291,1.52915,57200000.0
2009-03-12 21:30:00,1.5288,1.52895,1.5279,1.52805,179000000.0
2009-03-12 21:31:00,1.528,1.5285,1.5279,1.52815,181600000.0
2009-03-12 21:32:00,1.52815,1.52845,1.52795,1.5281,194000000.0
2009-03-12 21:33:00,1.52815,1.52825,1.52815,1.52815,50200000.0
2009-03-12 21:34:00,1.5282,1.5283,1.5281,1.52815,52000000.0
2009-03-12 21:35:00,1.52815,1.52815,1.5281,1.52815,46400000.0
2009-03-12 21:36:00,1.52815,1.5284,1.52815,1.5284,101800000.0
2009-03-12 21:37:00,1.52835,1.52845,1.52835,1.5284,39800000.0
2009-03-12 21:38:00,1.52835,1.52855,1.52835,1.5285,77400000.0
2009-03-12 21:39:00,1.5287,1.5289,1.5285,1.52865,71000000.0
2009-03-12 21:40:00,1.5287,1.52945,1.52865,1.52915,126800000.0
2009-03-12 21:41:00,1.5293,1.5295,1.5291,1.5294,162200000.0
2009-03-12 21:42:00,1.5295,1.5295,1.5294,1.5294,101400000.0
2009-03-12 21:43:00,1.5294,1.52945,1.5291,1.5292,129200000.0
2009-03-12 21:44:00,1.5292,1.5297,1.5292,1.52965,222600000.0
2009-03-12 21:45:00,1.5297,1.5298,1.5295,1.52965,277000000.0
2009-03-12 21:46:00,1.52965,1.5299,1.52945,1.5297,305400000.0
2009-03-12 21:47:00,1.52975,1.5298,1.5296,1.5296,173000000.0
2009-03-12 21:48:00,1.5296,1.52985,1.5296,1.52985,20000000.0
2009-03-12 21:49:00,1.5298,1.53065,1.5298,1.5303,335599999.0
2009-03-12 21:50:00,1.5303,1.53075,1.53025,1.53075,155400000.0
2009-03-12 21:51:00,1.53075,1.53145,1.5304,1.5309,294800000.0
2009-03-12 21:52:00,1.5309,1.53095,1.53005,1.5302,294200000.0
2009-03-12 21:53:00,1.5302,1.53085,1.53015,1.5303,587999987.0
2009-03-12 21:54:00,1.5303,1.53065,1.5303,1.5306,329399996.0
2009-03-12 21:55:00,1.53065,1.53065,1.52985,1.52995,173800000.0
2009-03-12 21:56:00,1.5299,1.5302,1.52985,1.52995,312600000.0
2009-03-12 21:57:00,1.53,1.5308,1.52995,1.5304,151400000.0
2009-03-12 21:58:00,1.5304,1.53075,1.53035,1.5304,92800000.0
2009-03-12 21:59:00,1.53055,1.53065,1.5304,1.53065,36800000.0
2009-03-12 22:00:00,1.53065,1.53065,1.53025,1.5304,73600000.0
2009-03-12 22:01:00,1.53035,1.53075,1.5303,1.53035,69600000.0
2009-03-12 22:02:00,1.53045,1.53045,1.53035,1.5304,126400000.0
2009-03-12 22:03:00,1.53055,1.5306,1.5298,1.53,90800000.0
2009-03-12 22:04:00,1.53,1.5301,1.52955,1.52955,94600000.0
2009-03-12 22:05:00,1.52955,1.52955,1.5291,1.5295,70400000.0
2009-03-12 22:06:00,1.5295,1.5297,1.52915,1.5294,68000000.0
2009-03-12 22:07:00,1.52945,1.53045,1.5293,1.5304,105400000.0
2009-03-12 22:08:00,1.53055,1.531,1.5304,1.53085,80600000.0
2009-03-12 22:09:00,1.5311,1.5318,1.5311,1.5318,60600000.0
2009-03-12 22:10:00,1.5315,1.5318,1.5314,1.5315,70200000.0
2009-03-12 22:11:00,1.5315,1.5325,1.5315,1.53225,92000000.0
2009-03-12 22:12:00,1.53225,1.5333,1.5322,1.5333,167400000.0
2009-03-12 22:13:00,1.5334,1.53365,1.5332,1.5336,109000000.0
2009-03-12 22:14:00,1.5335,1.53365,1.53345,1.5336,50800000.0
2009-03-12 22:15:00,1.5336,1.53365,1.53225,1.53295,118800000.0
2009-03-12 22:16:00,1.5329,1.53335,1.53285,1.53335,87800000.0
2009-03-12 22:17:00,1.53335,1.53335,1.53325,1.53325,14400000.0
2009-03-12 22:18:00,1.5334,1.5334,1.5322,1.5322,48400000.0
2009-03-12 22:19:00,1.5323,1.5328,1.532,1.53255,114800000.0
2009-03-12 22:20:00,1.5326,1.5327,1.5325,1.5326,64200000.0
2009-03-12 22:21:00,1.5325,1.5325,1.5319,1.5319,18600000.0
2009-03-12 22:22:00,1.5319,1.5322,1.5319,1.532,79600000.0
2009-03-12 22:23:00,1.532,1.5323,1.53195,1.532,75200000.0
2009-03-12 22:24:00,1.532,1.5322,1.532,1.5321,32600000.0
2009-03-12 22:25:00,1.5321,1.5321,1.53175,1.5318,148400000.0
2009-03-12 22:26:00,1.5318,1.5318,1.5317,1.53175,50400000.0
2009-03-12 22:27:00,1.53175,1.5319,1.5309,1.5313,101800000.0
2009-03-12 22:28:00,1.5313,1.53145,1.53075,1.53105,102000000.0
2009-03-12 22:29:00,1.531,1.531,1.5304,1.53075,110400000.0
2009-03-12 22:30:00,1.5307,1.53085,1.5305,1.5307,85400000.0
2009-03-12 22:31:00,1.5307,1.5307,1.53045,1.5305,65800000.0
2009-03-12 22:32:00,1.5305,1.5305,1.52965,1.52965,174000000.0
2009-03-12 22:33:00,1.52965,1.52965,1.5291,1.52945,136800000.0
2009-03-12 22:34:00,1.5295,1.5297,1.5295,1.5297,48600000.0
2009-03-12 22:35:00,1.5299,1.5299,1.5297,1.5297,27600000.0
2009-03-12 22:36:00,1.5297,1.53005,1.5297,1.52995,31600000.0
2009-03-12 22:37:00,1.5299,1.5299,1.5298,1.52985,12200000.0
2009-03-12 22:38:00,1.52985,1.52995,1.52965,1.52965,5200000.0
2009-03-12 22:39:00,1.52965,1.5298,1.52965,1.5298,20000000.0
2009-03-12 22:40:00,1.5297,1.5297,1.52965,1.5297,74600000.0
2009-03-12 22:41:00,1.5298,1.52985,1.52955,1.5297,55800000.0
2009-03-12 22:42:00,1.5296,1.5297,1.5296,1.5297,4800000.0
2009-03-12 22:43:00,1.5297,1.5298,1.52955,1.52955,19600000.0
2009-03-12 22:44:00,1.52955,1.5297,1.5294,1.5294,37800000.0
2009-03-12 22:45:00,1.52935,1.52945,1.5291,1.5292,48600000.0
2009-03-12 22:46:00,1.52915,1.5293,1.52915,1.5293,102200000.0
2009-03-12 22:47:00,1.52925,1.52955,1.52905,1.52915,163200000.0
2009-03-12 22:48:00,1.52915,1.5293,1.5291,1.5293,119200000.0
2009-03-12 22:49:00,1.5294,1.5295,1.5294,1.5294,76200000.0
2009-03-12 22:50:00,1.52945,1.5296,1.5294,1.5295,115400000.0
2009-03-12 22:51:00,1.5295,1.52955,1.5295,1.5295,30400000.0
2009-03-12 22:52:00,1.5295,1.5295,1.5294,1.5295,15600000.0
2009-03-12 22:53:00,1.5295,1.5295,1.5295,1.5295,35600000.0
2009-03-12 22:54:00,1.5295,1.5295,1.52935,1.52945,63600000.0
2009-03-12 22:55:00,1.5294,1.52945,1.52935,1.52945,80200000.0
2009-03-12 22:56:00,1.5294,1.52945,1.5294,1.5294,130200000.0
2009-03-12 22:57:00,1.5294,1.5295,1.5294,1.5295,55000000.0
2009-03-12 22:58:00,1.5295,1.52965,1.5295,1.52955,100000000.0
2009-03-12 22:59:00,1.52955,1.5297,1.52945,1.5297,48600000.0
2009-03-12 23:00:00,1.5297,1.5298,1.52945,1.52975,14000000.0
2009-03-12 23:01:00,1.5299,1.53,1.5297,1.52995,20000000.0
2009-03-12 23:02:00,1.53015,1.53145,1.52995,1.5306,54800000.0
2009-03-12 23:03:00,1.53075,1.5311,1.53075,1.5311,11400000.0
2009-03-12 23:04:00,1.53125,1.53145,1.53095,1.5313,92400000.0
2009-03-12 23:05:00,1.5313,1.5314,1.53115,1.53115,14000000.0
2009-03-12 23:06:00,1.53115,1.5315,1.5311,1.5315,21800000.0
2009-03-12 23:07:00,1.5317,1.53195,1.5311,1.5312,57600000.0
2009-03-12 23:08:00,1.5312,1.53175,1.5312,1.5317,29200000.0
2009-03-12 23:09:00,1.5314,1.5314,1.5314,1.5314,2800000.0
2009-03-12 23:10:00,1.5317,1.5318,1.5314,1.5314,19600000.0
2009-03-12 23:11:00,1.5314,1.5314,1.531,1.53105,25000000.0
2009-03-12 23:12:00,1.53115,1.5312,1.53115,1.5312,25000000.0
2009-03-12 23:13:00,1.5312,1.53125,1.5312,1.53125,11800000.0
2009-03-12 23:14:00,1.53125,1.53125,1.5306,1.53115,28600000.0
2009-03-12 23:15:00,1.53125,1.53125,1.531,1.531,8600000.0
2009-03-12 23:16:00,1.531,1.53105,1.531,1.53105,16000000.0
2009-03-12 23:17:00,1.53105,1.53105,1.5305,1.5305,47600000.0
2009-03-12 23:18:00,1.5305,1.5307,1.5305,1.5307,17000000.0
2009-03-12 23:19:00,1.5307,1.5308,1.5307,1.5308,4000000.0
2009-03-12 23:20:00,1.5307,1.5307,1.5305,1.5305,29200000.0
2009-03-12 23:21:00,1.5305,1.5306,1.5305,1.5306,9600000.0
2009-03-12 23:22:00,1.5306,1.53105,1.5305,1.531,31400000.0
2009-03-12 23:23:00,1.53105,1.5315,1.53105,1.5315,31600000.0
2009-03-12 23:24:00,1.5315,1.5315,1.53085,1.531,50400000.0
2009-03-12 23:25:00,1.53115,1.53115,1.531,1.53105,16000000.0
2009-03-12 23:26:00,1.531,1.531,1.531,1.531,3000000.0
2009-03-12 23:27:00,1.53112,1.53112,1.53092,1.53101,51400000.0
2009-03-12 23:28:00,1.531,1.53145,1.53085,1.53145,52400000.0
2009-03-12 23:29:00,1.5314,1.53145,1.5311,1.53145,87800000.0
2009-03-12 23:30:00,1.5309,1.532,1.5309,1.5318,76500000.0
2009-03-12 23:31:00,1.53185,1.5321,1.53175,1.53185,15000000.0
2009-03-12 23:32:00,1.532,1.5328,1.5318,1.5328,38400000.0
2009-03-12 23:33:00,1.53295,1.533,1.53145,1.532,59000000.0
2009-03-12 23:34:00,1.5321,1.53245,1.5321,1.5321,19000000.0
2009-03-12 23:35:00,1.53215,1.53285,1.5321,1.5322,24000000.0
2009-03-12 23:36:00,1.53235,1.5324,1.53215,1.53235,13000000.0
2009-03-12 23:37:00,1.5325,1.53265,1.53185,1.53185,36000000.0
2009-03-12 23:38:00,1.53185,1.53195,1.5318,1.53195,44400000.0
2009-03-12 23:39:00,1.532,1.53225,1.5314,1.5319,62200000.0
2009-03-12 23:40:00,1.5313,1.5316,1.53085,1.53145,30400000.0
2009-03-12 23:41:00,1.5315,1.53185,1.53145,1.5318,11800000.0
2009-03-12 23:42:00,1.5319,1.5319,1.5319,1.5319,1000000.0
2009-03-12 23:43:00,1.53195,1.53205,1.5319,1.53205,4000000.0
2009-03-12 23:44:00,1.532,1.5323,1.5319,1.5322,38800000.0
2009-03-12 23:45:00,1.5319,1.5322,1.5319,1.5322,5600000.0
2009-03-12 23:46:00,1.5319,1.532,1.5319,1.532,8400000.0
2009-03-12 23:47:00,1.532,1.532,1.5314,1.5318,38200000.0
2009-03-12 23:48:00,1.53185,1.53185,1.5318,1.5318,22600000.0
2009-03-12 23:49:00,1.5318,1.5318,1.5318,1.5318,13800000.0
2009-03-12 23:50:00,1.5315,1.5318,1.5315,1.53176,14800000.0
2009-03-12 23:51:00,1.5318,1.5318,1.5318,1.5318,3000000.0
2009-03-12 23:52:00,1.5318,1.53185,1.5318,1.5318,14000000.0
2009-03-12 23:53:00,1.5319,1.5322,1.53165,1.53185,117800000.0
2009-03-12 23:54:00,1.53185,1.53215,1.5313,1.5316,60200000.0
2009-03-12 23:55:00,1.53155,1.53205,1.53145,1.5318,36600000.0
2009-03-12 23:56:00,1.53185,1.53225,1.5314,1.53185,75000000.0
2009-03-12 23:57:00,1.532,1.53235,1.5305,1.5308,143600000.0
2009-03-12 23:58:00,1.53095,1.53105,1.53055,1.5307,7000000.0
2009-03-12 23:59:00,1.53045,1.53095,1.5304,1.53075,130600000.0
2009-03-13 00:00:00,1.5308,1.5316,1.53045,1.53115,168800000.0
2009-03-13 00:01:00,1.53125,1.5315,1.5311,1.5315,30400000.0
2009-03-13 00:02:00,1.5315,1.53205,1.5314,1.5319,93600000.0
2009-03-13 00:03:00,1.532,1.53315,1.5319,1.5325,54300000.0
2009-03-13 00:04:00,1.5325,1.5328,1.53245,1.53265,29600000.0
2009-03-13 00:05:00,1.53265,1.5332,1.53265,1.5331,65000000.0
2009-03-13 00:06:00,1.5331,1.53315,1.53245,1.53265,77000000.0
2009-03-13 00:07:00,1.5327,1.53285,1.5325,1.5325,48400000.0
2009-03-13 00:08:00,1.5325,1.5328,1.531,1.5328,236800000.0
2009-03-13 00:09:00,1.53275,1.53275,1.53155,1.532,220600000.0
2009-03-13 00:10:00,1.532,1.5328,1.53195,1.53235,213200000.0
2009-03-13 00:11:00,1.5325,1.5325,1.53195,1.5321,131200000.0
2009-03-13 00:12:00,1.532,1.532,1.532,1.532,35200000.0
2009-03-13 00:13:00,1.532,1.532,1.532,1.532,16800000.0
2009-03-13 00:14:00,1.532,1.532,1.532,1.532,24000000.0
2009-03-13 00:15:00,1.532,1.5325,1.53185,1.53185,121800000.0
2009-03-13 00:16:00,1.53185,1.53235,1.53185,1.53235,151000000.0
2009-03-13 00:17:00,1.53235,1.5326,1.53235,1.5324,260000000.0
2009-03-13 00:18:00,1.53255,1.5327,1.5324,1.53245,109200000.0
2009-03-13 00:19:00,1.5326,1.5326,1.5325,1.5325,50000000.0
2009-03-13 00:20:00,1.5324,1.53275,1.5324,1.53245,224400000.0
2009-03-13 00:21:00,1.53255,1.5328,1.5324,1.5328,190400000.0
2009-03-13 00:22:00,1.5327,1.5327,1.5324,1.5324,13000000.0
2009-03-13 00:23:00,1.53255,1.5331,1.53255,1.5331,24600000.0
2009-03-13 00:24:00,1.5325,1.5331,1.53225,1.5328,58200000.0
2009-03-13 00:25:00,1.533,1.533,1.533,1.533,12000000.0
2009-03-13 00:26:00,1.533,1.533,1.533,1.533,9600000.0
2009-03-13 00:27:00,1.533,1.533,1.53225,1.5327,28200000.0
2009-03-13 00:28:00,1.5327,1.5327,1.5327,1.5327,12000000.0
2009-03-13 00:29:00,1.5327,1.53285,1.5326,1.5327,37200000.0
2009-03-13 00:30:00,1.5327,1.53285,1.5327,1.5327,18400000.0
2009-03-13 00:31:00,1.53285,1.53285,1.5327,1.5327,5400000.0
2009-03-13 00:32:00,1.53275,1.533,1.5327,1.533,9200000.0
2009-03-13 00:33:00,1.533,1.533,1.533,1.533,16800000.0
2009-03-13 00:34:00,1.533,1.533,1.5326,1.5326,16800000.0
2009-03-13 00:35:00,1.5327,1.5327,1.5327,1.5327,21600000.0
2009-03-13 00:36:00,1.5327,1.5327,1.5327,1.5327,2400000.0
2009-03-13 00:37:00,1.5327,1.5327,1.5327,1.5327,4800000.0
2009-03-13 00:38:00,1.5327,1.5327,1.532,1.53205,67600000.0
2009-03-13 00:39:00,1.532,1.53205,1.532,1.532,90400000.0
2009-03-13 00:40:00,1.532,1.5325,1.532,1.5324,102200000.0
2009-03-13 00:41:00,1.5324,1.5324,1.5324,1.5324,9600000.0
2009-03-13 00:42:00,1.5324,1.53285,1.53225,1.5324,105200000.0
2009-03-13 00:43:00,1.5324,1.5324,1.5314,1.5314,105600000.0
2009-03-13 00:44:00,1.5314,1.5314,1.5305,1.531,218000000.0
2009-03-13 00:45:00,1.531,1.53155,1.5309,1.531,205400000.0
2009-03-13 00:46:00,1.531,1.531,1.53035,1.5306,117200000.0
2009-03-13 00:47:00,1.5306,1.5307,1.5306,1.5307,76400000.0
2009-03-13 00:48:00,1.5308,1.5315,1.53065,1.53065,271400000.0
2009-03-13 00:49:00,1.5309,1.5314,1.5309,1.5311,62400000.0
2009-03-13 00:50:00,1.5311,1.5316,1.53075,1.5316,90600000.0
2009-03-13 00:51:00,1.53175,1.5322,1.5316,1.5322,94600000.0
2009-03-13 00:52:00,1.5322,1.5322,1.5322,1.5322,38000000.0
2009-03-13 00:53:00,1.5322,1.5322,1.5322,1.5322,30000000.0
2009-03-13 00:54:00,1.5322,1.5322,1.5313,1.5319,39755000.0
2009-03-13 00:55:00,1.532,1.532,1.53185,1.53195,40400000.0
2009-03-13 00:56:00,1.53135,1.53175,1.53095,1.5317,27200000.0
2009-03-13 00:57:00,1.5316,1.5317,1.5316,1.53165,44800000.0
2009-03-13 00:58:00,1.5317,1.5317,1.53095,1.53125,41400000.0
2009-03-13 00:59:00,1.53125,1.53125,1.5305,1.531,51200000.0
2009-03-13 01:00:00,1.53105,1.53135,1.53095,1.53105,57800000.0
2009-03-13 01:01:00,1.5311,1.5311,1.53095,1.531,44800000.0
2009-03-13 01:02:00,1.531,1.53105,1.53085,1.531,19800000.0
2009-03-13 01:03:00,1.531,1.5311,1.531,1.53105,46400000.0
2009-03-13 01:04:00,1.5311,1.53115,1.531,1.531,43000000.0
2009-03-13 01:05:00,1.53105,1.5314,1.53105,1.5312,51600000.0
2009-03-13 01:06:00,1.53125,1.53125,1.531,1.531,29000000.0
2009-03-13 01:07:00,1.5309,1.531,1.5306,1.5308,31600000.0
2009-03-13 01:08:00,1.53085,1.53085,1.53085,1.53085,3000000.0
2009-03-13 01:09:00,1.53075,1.53075,1.53045,1.5305,57400000.0
2009-03-13 01:10:00,1.5305,1.53115,1.5305,1.5308,23600000.0
2009-03-13 01:11:00,1.5308,1.5309,1.5308,1.5309,13000000.0
2009-03-13 01:12:00,1.5309,1.5309,1.5308,1.5308,16000000.0
2009-03-13 01:13:00,1.5308,1.5308,1.5308,1.5308,12000000.0
2009-03-13 01:14:00,1.5308,1.531,1.5307,1.5308,57000000.0
2009-03-13 01:15:00,1.5308,1.5308,1.5305,1.5305,26000000.0
2009-03-13 01:16:00,1.53017,1.53041,1.53007,1.53041,65000000.0
2009-03-13 01:17:00,1.5305,1.5305,1.5305,1.5305,7200000.0
2009-03-13 01:18:00,1.5305,1.5306,1.5305,1.5306,39400000.0
2009-03-13 01:19:00,1.5306,1.53065,1.5305,1.53065,42400000.0
2009-03-13 01:20:00,1.5306,1.5312,1.5306,1.5312,36600000.0
2009-03-13 01:21:00,1.5312,1.5312,1.5302,1.5305,111200000.0
2009-03-13 01:22:00,1.53065,1.53065,1.5305,1.5305,21200000.0
2009-03-13 01:23:00,1.53055,1.5311,1.5305,1.531,77200000.0
2009-03-13 01:24:00,1.5311,1.5311,1.52955,1.5297,166800000.0
2009-03-13 01:25:00,1.5297,1.5302,1.52965,1.5302,458400000.0
2009-03-13 01:26:00,1.5302,1.5304,1.5302,1.5304,72600000.0
2009-03-13 01:27:00,1.5305,1.5305,1.5305,1.5305,4800000.0
2009-03-13 01:28:00,1.5305,1.5305,1.53005,1.5303,22600000.0
2009-03-13 01:29:00,1.5303,1.5303,1.5302,1.5302,7200000.0
2009-03-13 01:30:00,1.5302,1.53035,1.5302,1.53035,17400000.0
2009-03-13 01:31:00,1.5305,1.5305,1.5305,1.5305,38400000.0
2009-03-13 01:32:00,1.5305,1.5305,1.5301,1.5305,16600000.0
2009-03-13 01:33:00,1.5306,1.5306,1.5305,1.5305,3400000.0
2009-03-13 01:34:00,1.5306,1.5307,1.53045,1.53045,19600000.0
2009-03-13 01:35:00,1.53055,1.53055,1.5305,1.5305,3400000.0
2009-03-13 01:36:00,1.53055,1.53055,1.5305,1.5305,3400000.0
2009-03-13 01:37:00,1.53055,1.5309,1.5304,1.5304,13600000.0
2009-03-13 01:38:00,1.53055,1.5306,1.5305,1.5306,21200000.0
2009-03-13 01:39:00,1.53075,1.53085,1.5301,1.5302,28200000.0
2009-03-13 01:40:00,1.5302,1.5302,1.5302,1.5302,9600000.0
2009-03-13 01:41:00,1.5302,1.5302,1.5302,1.5302,12000000.0
2009-03-13 01:42:00,1.5302,1.5302,1.5302,1.5302,27000000.0
2009-03-13 01:43:00,1.5302,1.5302,1.5302,1.5302,30000000.0
2009-03-13 01:44:00,1.5302,1.5302,1.5302,1.5302,3000000.0
2009-03-13 01:45:00,1.5302,1.5302,1.5302,1.5302,9000000.0
2009-03-13 01:46:00,1.5302,1.5302,1.53015,1.5302,37600000.0
2009-03-13 01:47:00,1.52984,1.53022,1.52966,1.52966,24800000.0
2009-03-13 01:48:00,1.5302,1.5302,1.5302,1.5302,8600000.0
2009-03-13 01:49:00,1.52985,1.52991,1.5297,1.5297,40200000.0
2009-03-13 01:50:00,1.52985,1.52996,1.52962,1.52996,71200000.0
2009-03-13 01:51:00,1.5302,1.53055,1.53015,1.53015,27000000.0
2009-03-13 01:52:00,1.53015,1.53065,1.53005,1.53065,63800000.0
2009-03-13 01:53:00,1.5307,1.53075,1.5307,1.5307,42000000.0
2009-03-13 01:54:00,1.53075,1.5308,1.5307,1.53075,24800000.0
2009-03-13 01:55:00,1.5307,1.5307,1.5307,1.5307,29800000.0
2009-03-13 01:56:00,1.5307,1.5312,1.5307,1.5308,112800000.0
2009-03-13 01:57:00,1.53095,1.53095,1.53095,1.53095,4000000.0
2009-03-13 01:58:00,1.5311,1.5311,1.531,1.531,9000000.0
2009-03-13 01:59:00,1.531,1.531,1.53075,1.53075,21400000.0
2009-03-13 02:00:00,1.53075,1.531,1.5307,1.531,17800000.0
2009-03-13 02:01:00,1.531,1.5311,1.53095,1.5311,24600000.0
2009-03-13 02:02:00,1.531,1.5313,1.531,1.531,55400000.0
2009-03-13 02:03:00,1.5309,1.5314,1.5306,1.5312,121600000.0
2009-03-13 02:04:00,1.53115,1.53115,1.531,1.531,4800000.0
2009-03-13 02:05:00,1.53105,1.5313,1.531,1.53105,85600000.0
2009-03-13 02:06:00,1.53105,1.5312,1.5299,1.53035,134600000.0
2009-03-13 02:07:00,1.53035,1.53035,1.5303,1.5303,70400000.0
2009-03-13 02:08:00,1.5303,1.5305,1.53025,1.5303,204200000.0
2009-03-13 02:09:00,1.53035,1.53115,1.53035,1.5309,163600000.0
2009-03-13 02:10:00,1.53105,1.5311,1.5303,1.5303,166800000.0
2009-03-13 02:11:00,1.5303,1.53055,1.5303,1.5305,115600000.0
2009-03-13 02:12:00,1.5305,1.5309,1.5305,1.5308,175000000.0
2009-03-13 02:13:00,1.5309,1.53135,1.5308,1.53125,83000000.0
2009-03-13 02:14:00,1.53115,1.5313,1.53115,1.5312,79800000.0
2009-03-13 02:15:00,1.5312,1.5312,1.53095,1.53095,22000000.0
2009-03-13 02:16:00,1.53105,1.5311,1.5302,1.53045,171000000.0
2009-03-13 02:17:00,1.5305,1.53095,1.5302,1.53085,140600000.0
2009-03-13 02:18:00,1.53085,1.5315,1.53025,1.5315,81400000.0
2009-03-13 02:19:00,1.5315,1.5315,1.53055,1.5309,68400000.0
2009-03-13 02:20:00,1.5308,1.5308,1.5307,1.5308,21400000.0
2009-03-13 02:21:00,1.5308,1.5309,1.5308,1.5308,17600000.0
2009-03-13 02:22:00,1.5308,1.53095,1.5305,1.5306,84800000.0
2009-03-13 02:23:00,1.5306,1.5307,1.5306,1.5307,11400000.0
2009-03-13 02:24:00,1.5307,1.53075,1.5307,1.5307,29400000.0
2009-03-13 02:25:00,1.53085,1.53095,1.5307,1.53075,111400000.0
2009-03-13 02:26:00,1.53075,1.53115,1.5307,1.53115,45600000.0
2009-03-13 02:27:00,1.5311,1.5313,1.531,1.5313,66800000.0
2009-03-13 02:28:00,1.5312,1.5313,1.5312,1.53125,86400000.0
2009-03-13 02:29:00,1.5312,1.5317,1.5311,1.5317,59000000.0
2009-03-13 02:30:00,1.5316,1.53195,1.5308,1.53095,133910000.0
2009-03-13 02:31:00,1.53095,1.531,1.5306,1.53065,57200000.0
2009-03-13 02:32:00,1.53065,1.53065,1.53055,1.53065,43000000.0
2009-03-13 02:33:00,1.5306,1.5306,1.5298,1.53045,44800000.0
2009-03-13 02:34:00,1.5306,1.5309,1.53025,1.5306,83200000.0
2009-03-13 02:35:00,1.53065,1.5312,1.53055,1.53055,125200000.0
2009-03-13 02:36:00,1.5306,1.53105,1.53055,1.5308,34000000.0
2009-03-13 02:37:00,1.53085,1.5316,1.53075,1.5316,31800000.0
2009-03-13 02:38:00,1.53175,1.5321,1.53165,1.53205,64200000.0
2009-03-13 02:39:00,1.5321,1.5321,1.53175,1.53175,26600000.0
2009-03-13 02:40:00,1.5319,1.53195,1.5317,1.53175,19000000.0
2009-03-13 02:41:00,1.5317,1.53195,1.5317,1.5319,24000000.0
2009-03-13 02:42:00,1.5318,1.5319,1.53175,1.53175,4000000.0
2009-03-13 02:43:00,1.5317,1.53195,1.5317,1.53175,53200000.0
2009-03-13 02:44:00,1.5319,1.53195,1.53165,1.5317,41000000.0
2009-03-13 02:45:00,1.5318,1.5324,1.53175,1.53205,96600000.0
2009-03-13 02:46:00,1.53205,1.53235,1.53195,1.53225,45600000.0
2009-03-13 02:47:00,1.5324,1.53285,1.5322,1.53265,70600000.0
2009-03-13 02:48:00,1.53265,1.53265,1.53265,1.53265,2000000.0
2009-03-13 02:49:00,1.53255,1.53255,1.53245,1.5325,19000000.0
2009-03-13 02:50:00,1.5324,1.5324,1.5324,1.5324,10000000.0
2009-03-13 02:51:00,1.5326,1.53315,1.5326,1.5331,89400000.0
2009-03-13 02:52:00,1.53315,1.53315,1.53265,1.5328,42000000.0
2009-03-13 02:53:00,1.5331,1.53325,1.53265,1.53265,56000000.0
2009-03-13 02:54:00,1.53275,1.53285,1.5326,1.53275,36600000.0
2009-03-13 02:55:00,1.5327,1.5329,1.53265,1.53275,40800000.0
2009-03-13 02:56:00,1.5327,1.53285,1.5327,1.5328,16000000.0
2009-03-13 02:57:00,1.53285,1.53295,1.5326,1.53295,41600000.0
2009-03-13 02:58:00,1.53295,1.5331,1.5329,1.5331,41200000.0
2009-03-13 02:59:00,1.53305,1.53315,1.5328,1.5329,105600000.0
2009-03-13 03:00:00,1.5329,1.5331,1.53285,1.5329,81600000.0
2009-03-13 03:01:00,1.5329,1.5332,1.5329,1.5332,100400000.0
2009-03-13 03:02:00,1.5332,1.5332,1.53285,1.533,65600000.0
2009-03-13 03:03:00,1.53285,1.533,1.5327,1.53295,23000000.0
2009-03-13 03:04:00,1.53305,1.53305,1.5329,1.53295,30000000.0
2009-03-13 03:05:00,1.533,1.5333,1.5329,1.53295,119400000.0
2009-03-13 03:06:00,1.5329,1.53295,1.53285,1.53285,52200000.0
2009-03-13 03:07:00,1.5328,1.53285,1.53255,1.53265,52000000.0
2009-03-13 03:08:00,1.53265,1.5327,1.5326,1.5326,116600000.0
2009-03-13 03:09:00,1.5326,1.53275,1.5326,1.5327,36000000.0
2009-03-13 03:10:00,1.5327,1.533,1.5327,1.53285,50400000.0
2009-03-13 03:11:00,1.5328,1.53295,1.5328,1.53285,22600000.0
2009-03-13 03:12:00,1.5329,1.5329,1.5325,1.53285,93200000.0
2009-03-13 03:13:00,1.5328,1.5332,1.5328,1.5332,80200000.0
2009-03-13 03:14:00,1.5331,1.53315,1.5327,1.5327,42600000.0
2009-03-13 03:15:00,1.5327,1.533,1.5327,1.5328,48400000.0
2009-03-13 03:16:00,1.53295,1.53305,1.5328,1.5328,52800000.0
2009-03-13 03:17:00,1.5328,1.53295,1.5326,1.5326,129600000.0
2009-03-13 03:18:00,1.53255,1.5328,1.532,1.5325,154000000.0
2009-03-13 03:19:00,1.53255,1.5333,1.5325,1.5333,88000000.0
2009-03-13 03:20:00,1.5333,1.5333,1.5323,1.5328,99400000.0
2009-03-13 03:21:00,1.53285,1.5332,1.5328,1.533,88600000.0
2009-03-13 03:22:00,1.533,1.533,1.53245,1.5328,59600000.0
2009-03-13 03:23:00,1.53275,1.53285,1.5326,1.5328,27400000.0
2009-03-13 03:24:00,1.53285,1.53285,1.53265,1.53275,42000000.0
2009-03-13 03:25:00,1.5328,1.53285,1.53245,1.53255,27200000.0
2009-03-13 03:26:00,1.5326,1.5326,1.5324,1.53245,84000000.0
2009-03-13 03:27:00,1.53245,1.5328,1.5323,1.5328,51400000.0
2009-03-13 03:28:00,1.53275,1.53285,1.5326,1.5328,35200000.0
2009-03-13 03:29:00,1.53275,1.53285,1.53275,1.53285,38200000.0
2009-03-13 03:30:00,1.53285,1.53315,1.5327,1.5328,69400000.0
2009-03-13 03:31:00,1.5328,1.53295,1.53245,1.53275,52600000.0
2009-03-13 03:32:00,1.5327,1.5328,1.5325,1.5326,24200000.0
2009-03-13 03:33:00,1.5326,1.53295,1.5325,1.53285,63000000.0
2009-03-13 03:34:00,1.5328,1.53285,1.5328,1.5328,13400000.0
2009-03-13 03:35:00,1.53275,1.53335,1.53265,1.5327,71800000.0
2009-03-13 03:36:00,1.5327,1.5328,1.5325,1.5328,47800000.0
2009-03-13 03:37:00,1.5328,1.53315,1.53255,1.5327,54000000.0
2009-03-13 03:38:00,1.5326,1.5326,1.5323,1.5325,14000000.0
2009-03-13 03:39:00,1.5325,1.53305,1.5324,1.5329,34000000.0
2009-03-13 03:40:00,1.53285,1.53325,1.53285,1.5331,96600000.0
2009-03-13 03:41:00,1.53315,1.5334,1.53315,1.5333,51800000.0
2009-03-13 03:42:00,1.5333,1.53345,1.5333,1.5333,52800000.0
2009-03-13 03:43:00,1.5333,1.53335,1.5332,1.5333,80400000.0
2009-03-13 03:44:00,1.53345,1.5335,1.53325,1.5335,32600000.0
2009-03-13 03:45:00,1.5336,1.53375,1.53345,1.5337,47200000.0
2009-03-13 03:46:00,1.53375,1.5341,1.5336,1.53365,145000000.0
2009-03-13 03:47:00,1.53365,1.5338,1.5336,1.5336,101800000.0
2009-03-13 03:48:00,1.53365,1.5337,1.5336,1.53365,26600000.0
2009-03-13 03:49:00,1.5337,1.5337,1.5332,1.5332,71000000.0
2009-03-13 03:50:00,1.5332,1.5335,1.5326,1.5329,160700000.0
2009-03-13 03:51:00,1.53295,1.5332,1.53275,1.5331,71000000.0
2009-03-13 03:52:00,1.53305,1.53315,1.53275,1.5331,33400000.0
2009-03-13 03:53:00,1.53305,1.5335,1.53305,1.53335,90800000.0
2009-03-13 03:54:00,1.53335,1.53335,1.5332,1.53325,7000000.0
2009-03-13 03:55:00,1.5333,1.53355,1.5333,1.53345,23000000.0
2009-03-13 03:56:00,1.5334,1.53355,1.5333,1.5335,31200000.0
2009-03-13 03:57:00,1.53355,1.53355,1.5333,1.53355,17400000.0
2009-03-13 03:58:00,1.5336,1.5336,1.5336,1.5336,7800000.0
2009-03-13 03:59:00,1.5337,1.534,1.53355,1.5339,26800000.0
2009-03-13 04:00:00,1.534,1.5344,1.53385,1.5344,81800000.0
2009-03-13 04:01:00,1.53445,1.53445,1.5338,1.53385,128200000.0
2009-03-13 04:02:00,1.5339,1.53415,1.5339,1.5339,41200000.0
2009-03-13 04:03:00,1.5338,1.5342,1.5338,1.53415,69000000.0
2009-03-13 04:04:00,1.53415,1.5342,1.53415,1.53415,75400000.0
2009-03-13 04:05:00,1.53415,1.5342,1.53405,1.53405,44200000.0
2009-03-13 04:06:00,1.53405,1.53405,1.53385,1.53385,26000000.0
2009-03-13 04:07:00,1.5338,1.53385,1.5337,1.5338,34000000.0
2009-03-13 04:08:00,1.53375,1.53395,1.5337,1.53385,62600000.0
2009-03-13 04:09:00,1.5338,1.5343,1.5337,1.534,55000000.0
2009-03-13 04:10:00,1.53405,1.5344,1.53375,1.53385,39600000.0
2009-03-13 04:11:00,1.53395,1.534,1.53365,1.5339,52800000.0
2009-03-13 04:12:00,1.53395,1.53395,1.5338,1.5339,103600000.0
2009-03-13 04:13:00,1.5339,1.5339,1.5337,1.5337,98000000.0
2009-03-13 04:14:00,1.5338,1.5339,1.5337,1.53375,29000000.0
2009-03-13 04:15:00,1.5337,1.53375,1.5337,1.53375,53000000.0
2009-03-13 04:16:00,1.53385,1.534,1.53375,1.53395,41600000.0
2009-03-13 04:17:00,1.53405,1.53415,1.5337,1.53385,57400000.0
2009-03-13 04:18:00,1.5338,1.5339,1.5337,1.53385,42000000.0
2009-03-13 04:19:00,1.5338,1.534,1.5337,1.53375,39000000.0
2009-03-13 04:20:00,1.5337,1.534,1.5336,1.534,57000000.0
2009-03-13 04:21:00,1.53395,1.534,1.5337,1.53385,65600000.0
2009-03-13 04:22:00,1.5339,1.534,1.5339,1.534,9400000.0
2009-03-13 04:23:00,1.534,1.534,1.534,1.534,16800000.0
2009-03-13 04:24:00,1.534,1.534,1.534,1.534,14000000.0
2009-03-13 04:25:00,1.534,1.53405,1.534,1.53405,20200000.0
2009-03-13 04:26:00,1.53405,1.53415,1.53405,1.5341,9200000.0
2009-03-13 04:27:00,1.5341,1.5343,1.5341,1.5342,34800000.0
2009-03-13 04:28:00,1.5342,1.5345,1.534,1.53405,135800000.0
2009-03-13 04:29:00,1.53405,1.53435,1.534,1.53435,96800000.0
2009-03-13 04:30:00,1.53435,1.5344,1.534,1.534,57400000.0
2009-03-13 04:31:00,1.53395,1.53425,1.5336,1.534,90400000.0
2009-03-13 04:32:00,1.534,1.53405,1.53395,1.53405,34400000.0
2009-03-13 04:33:00,1.53405,1.53415,1.534,1.53415,95200000.0
2009-03-13 04:34:00,1.53415,1.53445,1.5341,1.5341,61400000.0
2009-03-13 04:35:00,1.5341,1.53455,1.5341,1.53435,181400000.0
2009-03-13 04:36:00,1.5343,1.53435,1.5341,1.5343,103200000.0
2009-03-13 04:37:00,1.53425,1.53425,1.5341,1.53415,59800000.0
2009-03-13 04:38:00,1.5341,1.5343,1.53405,1.53405,41200000.0
2009-03-13 04:39:00,1.53405,1.5341,1.534,1.53405,43000000.0
2009-03-13 04:40:00,1.53405,1.5341,1.534,1.534,46200000.0
2009-03-13 04:41:00,1.534,1.5341,1.534,1.5341,190399996.0
2009-03-13 04:42:00,1.534,1.5341,1.534,1.53405,43800000.0
2009-03-13 04:43:00,1.5341,1.5341,1.5341,1.5341,16800000.0
2009-03-13 04:44:00,1.53312,1.5338,1.53312,1.53335,97600000.0
2009-03-13 04:45:00,1.53342,1.53382,1.53327,1.53327,23000000.0
2009-03-13 04:46:00,1.5341,1.5341,1.5341,1.5341,19600000.0
2009-03-13 04:47:00,1.5341,1.5341,1.5341,1.5341,19600000.0
2009-03-13 04:48:00,1.5341,1.53425,1.5341,1.5341,69000000.0
2009-03-13 04:49:00,1.5342,1.5342,1.5341,1.5341,28200000.0
2009-03-13 04:50:00,1.5341,1.53425,1.5341,1.5342,31000000.0
2009-03-13 04:51:00,1.5342,1.53435,1.5342,1.5342,18800000.0
2009-03-13 04:52:00,1.5342,1.53465,1.53415,1.53415,100600000.0
2009-03-13 04:53:00,1.5343,1.53465,1.5341,1.5345,115800000.0
2009-03-13 04:54:00,1.5345,1.53455,1.5342,1.53425,91400000.0
2009-03-13 04:55:00,1.53425,1.5343,1.53425,1.5343,22000000.0
2009-03-13 04:56:00,1.53445,1.53445,1.5342,1.53425,70200000.0
2009-03-13 04:57:00,1.5342,1.5343,1.5342,1.53425,27000000.0
2009-03-13 04:58:00,1.53425,1.53455,1.53425,1.53445,115400000.0
2009-03-13 04:59:00,1.5344,1.5355,1.53435,1.5355,205100000.0
2009-03-13 05:00:00,1.5355,1.5356,1.53545,1.5355,58000000.0
2009-03-13 05:01:00,1.53545,1.5355,1.53515,1.5353,137600000.0
2009-03-13 05:02:00,1.5354,1.5354,1.535,1.5353,77200000.0
2009-03-13 05:03:00,1.53545,1.53545,1.5351,1.5353,106800000.0
2009-03-13 05:04:00,1.5353,1.53535,1.5352,1.53525,38400000.0
2009-03-13 05:05:00,1.53525,1.5353,1.5352,1.5353,41400000.0
2009-03-13 05:06:00,1.53535,1.5355,1.53525,1.53535,28400000.0
2009-03-13 05:07:00,1.53535,1.5354,1.53525,1.5354,16200000.0
2009-03-13 05:08:00,1.53535,1.5354,1.5353,1.53535,18600000.0
2009-03-13 05:09:00,1.5353,1.5355,1.5353,1.5355,18800000.0
2009-03-13 05:10:00,1.5356,1.5356,1.5353,1.5353,16200000.0
2009-03-13 05:11:00,1.53535,1.5356,1.53515,1.53555,52000000.0
2009-03-13 05:12:00,1.53555,1.53575,1.53545,1.5357,77400000.0
2009-03-13 05:13:00,1.5357,1.53655,1.53545,1.53635,77200000.0
2009-03-13 05:14:00,1.53635,1.53655,1.536,1.5363,102600000.0
2009-03-13 05:15:00,1.53625,1.5365,1.53625,1.5365,119800000.0
2009-03-13 05:16:00,1.5365,1.5369,1.53635,1.5369,81200000.0
2009-03-13 05:17:00,1.53705,1.53715,1.53665,1.5367,234599999.0
2009-03-13 05:18:00,1.53665,1.53675,1.53655,1.53665,74600000.0
2009-03-13 05:19:00,1.5367,1.5367,1.5366,1.53665,11400000.0
2009-03-13 05:20:00,1.5366,1.5366,1.53655,1.53655,15000000.0
2009-03-13 05:21:00,1.5366,1.5366,1.5366,1.5366,5800000.0
2009-03-13 05:22:00,1.53665,1.5367,1.53665,1.53665,4200000.0
2009-03-13 05:23:00,1.5367,1.537,1.53665,1.53675,47800000.0
2009-03-13 05:24:00,1.5369,1.53735,1.5369,1.5372,159000000.0
2009-03-13 05:25:00,1.5372,1.53725,1.537,1.537,96800000.0
2009-03-13 05:26:00,1.537,1.5375,1.537,1.5375,145200000.0
2009-03-13 05:27:00,1.5374,1.5374,1.5371,1.5371,47800000.0
2009-03-13 05:28:00,1.5371,1.5372,1.5371,1.5371,50800000.0
2009-03-13 05:29:00,1.5371,1.5371,1.537,1.5371,11800000.0
2009-03-13 05:30:00,1.5371,1.53725,1.5371,1.5371,45400000.0
2009-03-13 05:31:00,1.5371,1.5371,1.537,1.537,59800000.0
2009-03-13 05:32:00,1.537,1.537,1.537,1.537,28000000.0
2009-03-13 05:33:00,1.537,1.537,1.537,1.537,8400000.0
2009-03-13 05:34:00,1.53654,1.53686,1.53654,1.53683,31600000.0
2009-03-13 05:35:00,1.53705,1.53715,1.537,1.537,35000000.0
2009-03-13 05:36:00,1.537,1.53715,1.537,1.537,141000000.0
2009-03-13 05:37:00,1.537,1.5371,1.537,1.5371,55200000.0
2009-03-13 05:38:00,1.5371,1.53745,1.5371,1.5373,67800000.0
2009-03-13 05:39:00,1.5373,1.5373,1.5371,1.5372,24800000.0
2009-03-13 05:40:00,1.5372,1.5372,1.537,1.53705,37800000.0
2009-03-13 05:41:00,1.53705,1.53705,1.537,1.53705,21000000.0
2009-03-13 05:42:00,1.53705,1.5371,1.537,1.5371,39000000.0
2009-03-13 05:43:00,1.5371,1.5371,1.537,1.5371,29400000.0
2009-03-13 05:44:00,1.53705,1.53725,1.537,1.537,85200000.0
2009-03-13 05:45:00,1.5371,1.5372,1.5365,1.5366,60400000.0
2009-03-13 05:46:00,1.5366,1.53685,1.5366,1.5367,93800000.0
2009-03-13 05:47:00,1.5367,1.53685,1.5366,1.53675,60600000.0
2009-03-13 05:48:00,1.53675,1.53705,1.53665,1.53675,44800000.0
2009-03-13 05:49:00,1.53675,1.5368,1.53635,1.53665,20400000.0
2009-03-13 05:50:00,1.5366,1.5366,1.53645,1.53645,23200000.0
2009-03-13 05:51:00,1.53655,1.5373,1.5365,1.5373,74200000.0
2009-03-13 05:52:00,1.5373,1.5386,1.5373,1.5386,156400000.0
2009-03-13 05:53:00,1.5386,1.53875,1.53815,1.5386,129200000.0
2009-03-13 05:54:00,1.5386,1.53865,1.53825,1.53845,20600000.0
2009-03-13 05:55:00,1.53845,1.5387,1.53835,1.53835,35800000.0
2009-03-13 05:56:00,1.5384,1.5392,1.5384,1.5389,370199997.0
2009-03-13 05:57:00,1.53895,1.53895,1.53875,1.5388,19200000.0
2009-03-13 05:58:00,1.53895,1.53925,1.53875,1.5391,77000000.0
2009-03-13 05:59:00,1.5391,1.5398,1.5391,1.5397,216000000.0
2009-03-13 06:00:00,1.5397,1.5397,1.5395,1.5395,33000000.0
2009-03-13 06:01:00,1.5395,1.5396,1.5391,1.53925,83800000.0
2009-03-13 06:02:00,1.5392,1.53935,1.5391,1.5391,68800000.0
2009-03-13 06:03:00,1.5392,1.5392,1.539,1.539,61600000.0
2009-03-13 06:04:00,1.53895,1.5392,1.5389,1.539,44200000.0
2009-03-13 06:05:00,1.53895,1.539,1.53895,1.539,3200000.0
2009-03-13 06:06:00,1.53895,1.53905,1.53885,1.5389,14200000.0
2009-03-13 06:07:00,1.5389,1.53905,1.5389,1.539,12200000.0
2009-03-13 06:08:00,1.539,1.539,1.53885,1.53885,3000000.0
2009-03-13 06:09:00,1.5388,1.539,1.5388,1.539,11400000.0
2009-03-13 06:10:00,1.53915,1.5393,1.539,1.53905,54600000.0
2009-03-13 06:11:00,1.5391,1.53925,1.5391,1.5392,39400000.0
2009-03-13 06:12:00,1.539,1.53925,1.539,1.53915,54400000.0
2009-03-13 06:13:00,1.53925,1.53925,1.53905,1.53905,10600000.0
2009-03-13 06:14:00,1.53905,1.53905,1.53895,1.53895,21600000.0
2009-03-13 06:15:00,1.53905,1.53905,1.53895,1.539,27000000.0
2009-03-13 06:16:00,1.53905,1.5393,1.53905,1.53915,18200000.0
2009-03-13 06:17:00,1.5391,1.5391,1.5388,1.53885,31200000.0
2009-03-13 06:18:00,1.53895,1.53895,1.53835,1.53835,66600000.0
2009-03-13 06:19:00,1.53835,1.53835,1.53825,1.53825,41800000.0
2009-03-13 06:20:00,1.53825,1.53875,1.53825,1.53845,21800000.0
2009-03-13 06:21:00,1.5386,1.5386,1.53845,1.5385,9400000.0
2009-03-13 06:22:00,1.53845,1.53855,1.53845,1.53845,36400000.0
2009-03-13 06:23:00,1.5382,1.5382,1.53745,1.53755,39600000.0
2009-03-13 06:24:00,1.5376,1.53815,1.5376,1.538,44400000.0
2009-03-13 06:25:00,1.538,1.53815,1.5375,1.5376,27900000.0
2009-03-13 06:26:00,1.5378,1.53785,1.53755,1.53765,10000000.0
2009-03-13 06:27:00,1.5377,1.5377,1.5373,1.53735,41600000.0
2009-03-13 06:28:00,1.5375,1.53755,1.5372,1.5373,26000000.0
2009-03-13 06:29:00,1.5373,1.53735,1.5372,1.53725,36000000.0
2009-03-13 06:30:00,1.5372,1.53735,1.5372,1.5372,83000000.0
2009-03-13 06:31:00,1.53715,1.53715,1.53565,1.53595,67000000.0
2009-03-13 06:32:00,1.5359,1.5367,1.5359,1.53655,100000000.0
2009-03-13 06:33:00,1.5366,1.53695,1.5365,1.53655,51800000.0
2009-03-13 06:34:00,1.5366,1.5367,1.5365,1.53655,46000000.0
2009-03-13 06:35:00,1.53655,1.5367,1.53655,1.5367,19000000.0
2009-03-13 06:36:00,1.53675,1.537,1.53645,1.5367,125400000.0
2009-03-13 06:37:00,1.5367,1.5367,1.5365,1.5366,60000000.0
2009-03-13 06:38:00,1.5366,1.5366,1.5366,1.5366,27800000.0
2009-03-13 06:39:00,1.5366,1.5369,1.5366,1.5366,100800000.0
2009-03-13 06:40:00,1.5366,1.5366,1.53655,1.5366,91200000.0
2009-03-13 06:41:00,1.5366,1.5367,1.5365,1.5365,92600000.0
2009-03-13 06:42:00,1.5365,1.5366,1.5365,1.5366,77400000.0
2009-03-13 06:43:00,1.5366,1.53685,1.5365,1.53655,68200000.0
2009-03-13 06:44:00,1.53655,1.5366,1.5365,1.5366,62200000.0
2009-03-13 06:45:00,1.5366,1.5366,1.53605,1.5363,53000000.0
2009-03-13 06:46:00,1.53625,1.53645,1.53625,1.53625,31800000.0
2009-03-13 06:47:00,1.53635,1.5365,1.5362,1.53635,29200000.0
2009-03-13 06:48:00,1.53625,1.5367,1.5362,1.5366,72200000.0
2009-03-13 06:49:00,1.53665,1.53665,1.5365,1.5366,24400000.0
2009-03-13 06:50:00,1.53655,1.5368,1.53645,1.53655,89000000.0
2009-03-13 06:51:00,1.53665,1.5369,1.5363,1.5366,139200000.0
2009-03-13 06:52:00,1.5366,1.53695,1.53645,1.53685,136800000.0
2009-03-13 06:53:00,1.53685,1.5373,1.5366,1.5369,40200000.0
2009-03-13 06:54:00,1.53685,1.5372,1.53665,1.5367,50800000.0
2009-03-13 06:55:00,1.53675,1.53695,1.5367,1.53695,46600000.0
2009-03-13 06:56:00,1.53685,1.5376,1.53685,1.5374,84400000.0
2009-03-13 06:57:00,1.53725,1.5377,1.53725,1.53745,40000000.0
2009-03-13 06:58:00,1.53755,1.53795,1.53725,1.53725,28200000.0
2009-03-13 06:59:00,1.5373,1.5376,1.53725,1.53735,53800000.0
2009-03-13 07:00:00,1.53745,1.53755,1.5374,1.53745,14400000.0
2009-03-13 07:01:00,1.53755,1.53785,1.53745,1.5375,31800000.0
2009-03-13 07:02:00,1.53745,1.5375,1.537,1.53705,84000000.0
2009-03-13 07:03:00,1.53715,1.5377,1.53715,1.5375,28200000.0
2009-03-13 07:04:00,1.53745,1.5379,1.53735,1.5374,53000000.0
2009-03-13 07:05:00,1.5374,1.5374,1.53735,1.5374,31800000.0
2009-03-13 07:06:00,1.53735,1.53755,1.53735,1.53755,7000000.0
2009-03-13 07:07:00,1.53765,1.53765,1.537,1.5372,46200000.0
2009-03-13 07:08:00,1.53725,1.5373,1.537,1.53705,17000000.0
2009-03-13 07:09:00,1.53715,1.5372,1.537,1.537,20000000.0
2009-03-13 07:10:00,1.537,1.53755,1.537,1.53745,84000000.0
2009-03-13 07:11:00,1.5374,1.53745,1.53705,1.53725,12000000.0
2009-03-13 07:12:00,1.5372,1.5373,1.5372,1.53725,10000000.0
2009-03-13 07:13:00,1.53725,1.53725,1.5372,1.5372,109400000.0
2009-03-13 07:14:00,1.5372,1.5372,1.5372,1.5372,29000000.0
2009-03-13 07:15:00,1.5372,1.5372,1.5367,1.53685,125000000.0
2009-03-13 07:16:00,1.53695,1.5371,1.53675,1.537,38600000.0
2009-03-13 07:17:00,1.53685,1.537,1.53655,1.537,46400000.0
2009-03-13 07:18:00,1.53685,1.537,1.53645,1.5365,21400000.0
2009-03-13 07:19:00,1.53645,1.537,1.5363,1.5368,34900000.0
2009-03-13 07:20:00,1.53685,1.53685,1.5365,1.5366,11000000.0
2009-03-13 07:21:00,1.53655,1.5367,1.5365,1.5367,8000000.0
2009-03-13 07:22:00,1.53675,1.5368,1.5367,1.5367,14000000.0
2009-03-13 07:23:00,1.53675,1.5368,1.53675,1.5368,8000000.0
2009-03-13 07:24:00,1.53675,1.5368,1.53675,1.5368,2000000.0
2009-03-13 07:25:00,1.5367,1.5367,1.53625,1.53635,12000000.0
2009-03-13 07:26:00,1.5365,1.53675,1.53645,1.5365,20000000.0
2009-03-13 07:27:00,1.53645,1.53655,1.5358,1.53605,54000000.0
2009-03-13 07:28:00,1.5361,1.53665,1.5361,1.5365,20600000.0
2009-03-13 07:29:00,1.53645,1.53645,1.53605,1.53615,37200000.0
2009-03-13 07:30:00,1.53625,1.5365,1.536,1.53625,34600000.0
2009-03-13 07:31:00,1.5364,1.5365,1.53545,1.53585,40200000.0
2009-03-13 07:32:00,1.5358,1.53585,1.5358,1.53585,6000000.0
2009-03-13 07:33:00,1.5359,1.536,1.5355,1.5359,92400000.0
2009-03-13 07:34:00,1.53575,1.53595,1.5356,1.5358,24000000.0
2009-03-13 07:35:00,1.5359,1.536,1.53565,1.53575,51800000.0
2009-03-13 07:36:00,1.53605,1.53655,1.53595,1.53625,25000000.0
2009-03-13 07:37:00,1.5363,1.5363,1.5361,1.5362,8000000.0
2009-03-13 07:38:00,1.53595,1.53625,1.5357,1.5361,124200000.0
2009-03-13 07:39:00,1.53625,1.5364,1.53585,1.536,86600000.0
2009-03-13 07:40:00,1.53605,1.53615,1.536,1.53605,66800000.0
2009-03-13 07:41:00,1.53605,1.53605,1.536,1.53605,19000000.0
2009-03-13 07:42:00,1.53605,1.5361,1.536,1.53605,34000000.0
2009-03-13 07:43:00,1.5361,1.5361,1.536,1.53605,46000000.0
2009-03-13 07:44:00,1.5361,1.5361,1.536,1.536,3000000.0
2009-03-13 07:45:00,1.5359,1.5363,1.5359,1.5359,48400000.0
2009-03-13 07:46:00,1.536,1.5362,1.5359,1.536,55000000.0
2009-03-13 07:47:00,1.536,1.536,1.53595,1.536,11800000.0
2009-03-13 07:48:00,1.536,1.536,1.536,1.536,20000000.0
2009-03-13 07:49:00,1.536,1.53605,1.5358,1.53595,36000000.0
2009-03-13 07:50:00,1.53595,1.5364,1.5359,1.5364,35400000.0
2009-03-13 07:51:00,1.53645,1.53645,1.53615,1.53615,23400000.0
2009-03-13 07:52:00,1.53615,1.5362,1.53615,1.5362,26200000.0
2009-03-13 07:53:00,1.53615,1.5363,1.5358,1.536,40800000.0
2009-03-13 07:54:00,1.53605,1.5362,1.53585,1.5359,18000000.0
2009-03-13 07:55:00,1.53585,1.5359,1.5358,1.5358,47000000.0
2009-03-13 07:56:00,1.5358,1.5364,1.5358,1.5364,19600000.0
2009-03-13 07:57:00,1.5364,1.53655,1.536,1.5361,68800000.0
2009-03-13 07:58:00,1.5361,1.53615,1.536,1.536,122600000.0
2009-03-13 07:59:00,1.536,1.5365,1.53595,1.5364,99600000.0
2009-03-13 08:00:00,1.5364,1.5365,1.5362,1.5365,37000000.0
2009-03-13 08:01:00,1.53655,1.5367,1.5363,1.53645,24000000.0
2009-03-13 08:02:00,1.5365,1.5365,1.5363,1.5363,87200000.0
2009-03-13 08:03:00,1.5363,1.5365,1.53625,1.5365,118000000.0
2009-03-13 08:04:00,1.5365,1.53655,1.5365,1.53655,26800000.0
2009-03-13 08:05:00,1.53655,1.53655,1.53625,1.53625,35400000.0
2009-03-13 08:06:00,1.53625,1.53655,1.53625,1.53655,18800000.0
2009-03-13 08:07:00,1.53655,1.5367,1.53655,1.5367,5200000.0
2009-03-13 08:08:00,1.53645,1.53645,1.5362,1.53625,99800000.0
2009-03-13 08:09:00,1.5363,1.5365,1.5362,1.5362,72000000.0
2009-03-13 08:10:00,1.53625,1.53635,1.5362,1.5362,106600000.0
2009-03-13 08:11:00,1.5361,1.53622,1.53578,1.5358,152200000.0
2009-03-13 08:12:00,1.5362,1.53625,1.5361,1.5362,153400000.0
2009-03-13 08:13:00,1.53625,1.5363,1.5358,1.5359,76200000.0
2009-03-13 08:14:00,1.536,1.53625,1.536,1.53625,93600000.0
2009-03-13 08:15:00,1.5362,1.53675,1.5362,1.53665,50600000.0
2009-03-13 08:16:00,1.53665,1.5368,1.5366,1.5368,29400000.0
2009-03-13 08:17:00,1.5368,1.53685,1.5367,1.5367,22400000.0
2009-03-13 08:18:00,1.5367,1.5367,1.53645,1.53645,81400000.0
2009-03-13 08:19:00,1.53645,1.53645,1.53625,1.53625,24800000.0
2009-03-13 08:20:00,1.5364,1.5367,1.53635,1.53655,20400000.0
2009-03-13 08:21:00,1.53665,1.53675,1.5365,1.5366,34800000.0
2009-03-13 08:22:00,1.53655,1.53655,1.5361,1.5361,82600000.0
2009-03-13 08:23:00,1.536,1.5361,1.53585,1.53605,88000000.0
2009-03-13 08:24:00,1.536,1.53615,1.53585,1.53595,49400000.0
2009-03-13 08:25:00,1.53595,1.53615,1.53595,1.53595,15800000.0
2009-03-13 08:26:00,1.53595,1.53595,1.53595,1.53595,5000000.0
2009-03-13 08:27:00,1.53605,1.53755,1.53595,1.53675,77400000.0
2009-03-13 08:28:00,1.53675,1.53715,1.5365,1.53655,63600000.0
2009-03-13 08:29:00,1.53655,1.537,1.53575,1.5358,73600000.0
2009-03-13 08:30:00,1.5358,1.5359,1.5357,1.5357,17800000.0
2009-03-13 08:31:00,1.53575,1.5362,1.53575,1.5359,36200000.0
2009-03-13 08:32:00,1.53595,1.53615,1.5356,1.53565,75600000.0
2009-03-13 08:33:00,1.53565,1.5358,1.53485,1.535,99200000.0
2009-03-13 08:34:00,1.5351,1.53525,1.53435,1.53455,94800000.0
2009-03-13 08:35:00,1.53455,1.53455,1.53425,1.5343,84000000.0
2009-03-13 08:36:00,1.5343,1.5343,1.5336,1.53385,194599996.0
2009-03-13 08:37:00,1.5339,1.534,1.5334,1.53345,112000000.0
2009-03-13 08:38:00,1.5336,1.53425,1.5336,1.53385,86600000.0
2009-03-13 08:39:00,1.53395,1.5342,1.5339,1.53405,56000000.0
2009-03-13 08:40:00,1.53405,1.5342,1.53405,1.5342,21200000.0
2009-03-13 08:41:00,1.5341,1.5348,1.5341,1.5348,78600000.0
2009-03-13 08:42:00,1.535,1.53545,1.53495,1.5353,89800000.0
2009-03-13 08:43:00,1.5349,1.5351,1.5348,1.5348,81600000.0
2009-03-13 08:44:00,1.53485,1.535,1.53465,1.5347,47000000.0
2009-03-13 08:45:00,1.5347,1.53495,1.5346,1.5347,94800000.0
2009-03-13 08:46:00,1.5348,1.535,1.53475,1.53485,53600000.0
2009-03-13 08:47:00,1.5348,1.535,1.53465,1.53475,75200000.0
2009-03-13 08:48:00,1.5348,1.53505,1.53475,1.535,113200000.0
2009-03-13 08:49:00,1.535,1.535,1.5348,1.5348,108000000.0
2009-03-13 08:50:00,1.5347,1.5348,1.5336,1.534,171400000.0
2009-03-13 08:51:00,1.5339,1.534,1.5335,1.5338,216600000.0
2009-03-13 08:52:00,1.5338,1.53385,1.53345,1.53355,269999998.0
2009-03-13 08:53:00,1.53355,1.5337,1.53315,1.53335,59000000.0
2009-03-13 08:54:00,1.53335,1.5334,1.5333,1.5333,53400000.0
2009-03-13 08:55:00,1.53335,1.53345,1.5333,1.5333,52600000.0
2009-03-13 08:56:00,1.53335,1.53355,1.5333,1.5335,43800000.0
2009-03-13 08:57:00,1.5335,1.5339,1.5335,1.53355,85000000.0
2009-03-13 08:58:00,1.53355,1.5336,1.5334,1.53345,37600000.0
2009-03-13 08:59:00,1.53345,1.53365,1.5331,1.5332,100200000.0
2009-03-13 09:00:00,1.5332,1.5335,1.5332,1.5332,122600000.0
2009-03-13 09:01:00,1.5332,1.5334,1.5325,1.5329,158200000.0
2009-03-13 09:02:00,1.5329,1.53305,1.5329,1.53305,146200000.0
2009-03-13 09:03:00,1.5331,1.5331,1.5324,1.5325,256600000.0
2009-03-13 09:04:00,1.5325,1.5325,1.5316,1.53185,172000000.0
2009-03-13 09:05:00,1.53175,1.53265,1.5315,1.5322,198200000.0
2009-03-13 09:06:00,1.5322,1.53245,1.5322,1.5323,202400000.0
2009-03-13 09:07:00,1.5325,1.5331,1.5323,1.5323,135200000.0
2009-03-13 09:08:00,1.5323,1.53265,1.5323,1.5325,145400000.0
2009-03-13 09:09:00,1.5325,1.53325,1.53225,1.53245,317600000.0
2009-03-13 09:10:00,1.5324,1.5328,1.53225,1.53275,228800000.0
2009-03-13 09:11:00,1.53265,1.5327,1.53245,1.5325,47400000.0
2009-03-13 09:12:00,1.5323,1.5327,1.5323,1.53265,108400000.0
2009-03-13 09:13:00,1.53265,1.5328,1.5325,1.5325,83800000.0
2009-03-13 09:14:00,1.53255,1.5329,1.53245,1.53275,93800000.0
2009-03-13 09:15:00,1.5327,1.53295,1.5327,1.5327,105200000.0
2009-03-13 09:16:00,1.5327,1.5328,1.5327,1.53275,81000000.0
2009-03-13 09:17:00,1.5328,1.5331,1.5328,1.5331,116600000.0
2009-03-13 09:18:00,1.53325,1.5335,1.53305,1.5335,122400000.0
2009-03-13 09:19:00,1.5334,1.534,1.5334,1.5339,53000000.0
2009-03-13 09:20:00,1.5339,1.5339,1.5333,1.5334,274200000.0
2009-03-13 09:21:00,1.5334,1.53375,1.53295,1.533,264200000.0
2009-03-13 09:22:00,1.5332,1.5334,1.533,1.5334,116800000.0
2009-03-13 09:23:00,1.5334,1.5336,1.5333,1.5336,47000000.0
2009-03-13 09:24:00,1.5336,1.5336,1.53305,1.53305,100600000.0
2009-03-13 09:25:00,1.53305,1.5334,1.5329,1.53335,110400000.0
2009-03-13 09:26:00,1.53325,1.53355,1.53275,1.5333,246800000.0
2009-03-13 09:27:00,1.5333,1.5336,1.5329,1.5334,123700000.0
2009-03-13 09:28:00,1.53335,1.534,1.5333,1.5337,157400000.0
2009-03-13 09:29:00,1.53365,1.534,1.53335,1.5335,177400000.0
2009-03-13 09:30:00,1.53365,1.5343,1.5336,1.53415,227200000.0
2009-03-13 09:31:00,1.53415,1.53415,1.5339,1.5341,74800000.0
2009-03-13 09:32:00,1.5341,1.53415,1.53395,1.53405,74000000.0
2009-03-13 09:33:00,1.53405,1.5342,1.5336,1.5338,152200000.0
2009-03-13 09:34:00,1.53375,1.534,1.53305,1.5336,123200000.0
2009-03-13 09:35:00,1.53365,1.53365,1.5323,1.53245,199600000.0
2009-03-13 09:36:00,1.53245,1.5326,1.5315,1.53245,252200000.0
2009-03-13 09:37:00,1.5321,1.53345,1.53205,1.53345,154600000.0
2009-03-13 09:38:00,1.53345,1.53345,1.5326,1.5326,119200000.0
2009-03-13 09:39:00,1.5326,1.5331,1.5325,1.5326,188200000.0
2009-03-13 09:40:00,1.5326,1.5332,1.53235,1.53265,177800000.0
2009-03-13 09:41:00,1.53265,1.5333,1.53255,1.5329,222400000.0
2009-03-13 09:42:00,1.5329,1.53485,1.53265,1.53435,291399999.0
2009-03-13 09:43:00,1.53435,1.53435,1.5336,1.53375,142600000.0
2009-03-13 09:44:00,1.53385,1.5344,1.53385,1.534,221000000.0
2009-03-13 09:45:00,1.534,1.53425,1.5339,1.5339,226600000.0
2009-03-13 09:46:00,1.5339,1.53415,1.53385,1.5339,158800000.0
2009-03-13 09:47:00,1.5339,1.53445,1.5336,1.53425,100600000.0
2009-03-13 09:48:00,1.53425,1.5345,1.534,1.5342,102600000.0
2009-03-13 09:49:00,1.5344,1.5353,1.5344,1.5353,251800000.0
2009-03-13 09:50:00,1.5354,1.5362,1.5354,1.53565,274600000.0
2009-03-13 09:51:00,1.53575,1.53575,1.53495,1.53515,146800000.0
2009-03-13 09:52:00,1.535,1.535,1.5343,1.5343,217400000.0
2009-03-13 09:53:00,1.5343,1.53455,1.5335,1.53365,200200000.0
2009-03-13 09:54:00,1.5338,1.53425,1.53345,1.5341,140200000.0
2009-03-13 09:55:00,1.53405,1.53455,1.534,1.5344,232800000.0
2009-03-13 09:56:00,1.5343,1.53455,1.5342,1.53455,146600000.0
2009-03-13 09:57:00,1.5348,1.5348,1.5345,1.53455,216800000.0
2009-03-13 09:58:00,1.5345,1.53485,1.53445,1.53465,189200000.0
2009-03-13 09:59:00,1.53465,1.53485,1.5346,1.5346,107000000.0
2009-03-13 10:00:00,1.5346,1.5347,1.5343,1.53445,86000000.0
2009-03-13 10:01:00,1.53435,1.5349,1.53425,1.53465,173800000.0
2009-03-13 10:02:00,1.53475,1.53535,1.53475,1.5351,136400000.0
2009-03-13 10:03:00,1.5351,1.5352,1.5343,1.5346,270800000.0
2009-03-13 10:04:00,1.5347,1.53565,1.53455,1.53465,199400000.0
2009-03-13 10:05:00,1.5348,1.53565,1.53455,1.53565,181600000.0
2009-03-13 10:06:00,1.53565,1.536,1.5353,1.5353,192200000.0
2009-03-13 10:07:00,1.53525,1.5357,1.5348,1.5357,252400000.0
2009-03-13 10:08:00,1.5355,1.53625,1.5355,1.53615,117900000.0
2009-03-13 10:09:00,1.5361,1.53635,1.53585,1.5359,241600000.0
2009-03-13 10:10:00,1.5359,1.53665,1.53585,1.5364,182000000.0
2009-03-13 10:11:00,1.5364,1.53655,1.536,1.53655,206600000.0
2009-03-13 10:12:00,1.5365,1.5367,1.53645,1.53665,55800000.0
2009-03-13 10:13:00,1.53655,1.53725,1.53645,1.53725,116800000.0
2009-03-13 10:14:00,1.53725,1.5378,1.53455,1.5346,290000000.0
2009-03-13 10:15:00,1.5347,1.5349,1.5337,1.5337,270500000.0
2009-03-13 10:16:00,1.5337,1.5359,1.53355,1.5358,297000000.0
2009-03-13 10:17:00,1.53585,1.53625,1.53565,1.53565,230600000.0
2009-03-13 10:18:00,1.53565,1.536,1.53565,1.5358,125000000.0
2009-03-13 10:19:00,1.5358,1.5359,1.53535,1.5357,169400000.0
2009-03-13 10:20:00,1.53585,1.5363,1.5356,1.53605,198800000.0
2009-03-13 10:21:00,1.5361,1.5363,1.53605,1.53615,193300000.0
2009-03-13 10:22:00,1.5362,1.5364,1.53605,1.5364,329700000.0
2009-03-13 10:23:00,1.5363,1.5364,1.5358,1.5362,215000000.0
2009-03-13 10:24:00,1.5362,1.5366,1.5354,1.5357,402600000.0
2009-03-13 10:25:00,1.5357,1.536,1.53555,1.53575,163800000.0
2009-03-13 10:26:00,1.5357,1.5361,1.53565,1.53585,104000000.0
2009-03-13 10:27:00,1.53595,1.5366,1.5351,1.53535,298200000.0
2009-03-13 10:28:00,1.5352,1.53595,1.5352,1.5358,267200000.0
2009-03-13 10:29:00,1.53585,1.5367,1.5358,1.5364,228600000.0
2009-03-13 10:30:00,1.5364,1.53685,1.53615,1.5364,163800000.0
2009-03-13 10:31:00,1.5365,1.5367,1.5361,1.5362,109600000.0
2009-03-13 10:32:00,1.5362,1.5363,1.536,1.536,145400000.0
2009-03-13 10:33:00,1.5359,1.5359,1.53515,1.5356,210800000.0
2009-03-13 10:34:00,1.5357,1.5358,1.53555,1.5356,128400000.0
2009-03-13 10:35:00,1.5356,1.5356,1.5352,1.5353,115000000.0
2009-03-13 10:36:00,1.5353,1.5353,1.53435,1.5345,166800000.0
2009-03-13 10:37:00,1.5345,1.53465,1.5339,1.534,110600000.0
2009-03-13 10:38:00,1.53405,1.5346,1.53395,1.5341,321400000.0
2009-03-13 10:39:00,1.534,1.5343,1.5338,1.534,204200000.0
2009-03-13 10:40:00,1.534,1.53485,1.534,1.5346,226200000.0
2009-03-13 10:41:00,1.5346,1.5352,1.5346,1.5349,247400000.0
2009-03-13 10:42:00,1.5349,1.5349,1.53425,1.5345,232200000.0
2009-03-13 10:43:00,1.5345,1.53455,1.53415,1.53445,174600000.0
2009-03-13 10:44:00,1.5344,1.5344,1.53405,1.5342,111800000.0
2009-03-13 10:45:00,1.5341,1.5341,1.53365,1.53365,132600000.0
2009-03-13 10:46:00,1.53365,1.5338,1.53315,1.5334,140000000.0
2009-03-13 10:47:00,1.5334,1.53395,1.5332,1.5337,156600000.0
2009-03-13 10:48:00,1.5337,1.5341,1.53365,1.534,189600000.0
2009-03-13 10:49:00,1.53395,1.5342,1.5338,1.534,201000000.0
2009-03-13 10:50:00,1.534,1.53475,1.534,1.53465,240400000.0
2009-03-13 10:51:00,1.5347,1.5352,1.5347,1.5349,204800000.0
2009-03-13 10:52:00,1.5349,1.53495,1.5341,1.5345,244600000.0
2009-03-13 10:53:00,1.5342,1.53465,1.5338,1.5339,335400000.0
2009-03-13 10:54:00,1.53385,1.5343,1.5336,1.5339,207200000.0
2009-03-13 10:55:00,1.5339,1.5343,1.53385,1.53405,124000000.0
2009-03-13 10:56:00,1.53405,1.5341,1.5338,1.534,212200000.0
2009-03-13 10:57:00,1.534,1.53415,1.5337,1.534,125000000.0
2009-03-13 10:58:00,1.53395,1.53445,1.53355,1.53445,106200000.0
2009-03-13 10:59:00,1.5344,1.53455,1.53415,1.5343,161800000.0
2009-03-13 11:00:00,1.53415,1.53495,1.5341,1.53425,265000000.0
2009-03-13 11:01:00,1.5342,1.5346,1.53415,1.5345,280600002.0
2009-03-13 11:02:00,1.5345,1.53475,1.5343,1.53445,335800000.0
2009-03-13 11:03:00,1.5345,1.5345,1.53405,1.5343,138600000.0
2009-03-13 11:04:00,1.5343,1.5343,1.53405,1.5342,166400000.0
2009-03-13 11:05:00,1.5342,1.53435,1.5341,1.5343,101000000.0
2009-03-13 11:06:00,1.5343,1.5343,1.5338,1.5338,170800000.0
2009-03-13 11:07:00,1.5338,1.5339,1.53355,1.5338,147600000.0
2009-03-13 11:08:00,1.5338,1.5338,1.5327,1.53295,178600000.0
2009-03-13 11:09:00,1.533,1.53305,1.5321,1.5328,161200000.0
2009-03-13 11:10:00,1.5328,1.5331,1.53265,1.5331,193800000.0
2009-03-13 11:11:00,1.53305,1.53315,1.53255,1.5326,116900000.0
2009-03-13 11:12:00,1.5326,1.5327,1.5325,1.5326,145000000.0
2009-03-13 11:13:00,1.53255,1.53255,1.5323,1.5325,113400000.0
2009-03-13 11:14:00,1.5325,1.5326,1.53215,1.53215,144600000.0
2009-03-13 11:15:00,1.5322,1.53275,1.532,1.53275,196600000.0
2009-03-13 11:16:00,1.53275,1.53305,1.5324,1.533,172800000.0
2009-03-13 11:17:00,1.53315,1.5333,1.53285,1.53305,175400000.0
2009-03-13 11:18:00,1.53315,1.5337,1.5331,1.5331,107000000.0
2009-03-13 11:19:00,1.5331,1.5332,1.53295,1.533,149000000.0
2009-03-13 11:20:00,1.53295,1.53295,1.5327,1.5328,132600000.0
2009-03-13 11:21:00,1.5328,1.5333,1.5328,1.53325,65200000.0
2009-03-13 11:22:00,1.5333,1.53375,1.53305,1.53345,145200000.0
2009-03-13 11:23:00,1.5335,1.53425,1.5334,1.53405,172000000.0
2009-03-13 11:24:00,1.53405,1.53455,1.53375,1.5343,169800000.0
2009-03-13 11:25:00,1.5342,1.5345,1.53415,1.5345,45800000.0
2009-03-13 11:26:00,1.5345,1.5353,1.5343,1.535,118200000.0
2009-03-13 11:27:00,1.535,1.535,1.53335,1.5334,160300000.0
2009-03-13 11:28:00,1.53315,1.5338,1.5328,1.5329,190800000.0
2009-03-13 11:29:00,1.53285,1.5333,1.53285,1.5331,146400000.0
2009-03-13 11:30:00,1.5331,1.5331,1.5328,1.5328,88400000.0
2009-03-13 11:31:00,1.5328,1.53295,1.5326,1.5328,146600000.0
2009-03-13 11:32:00,1.5328,1.53315,1.5328,1.53315,114400000.0
2009-03-13 11:33:00,1.5331,1.5331,1.5325,1.5329,131200000.0
2009-03-13 11:34:00,1.5329,1.533,1.53265,1.5328,137400000.0
2009-03-13 11:35:00,1.5328,1.5328,1.5326,1.5328,106600000.0
2009-03-13 11:36:00,1.5329,1.53315,1.5325,1.5325,120800000.0
2009-03-13 11:37:00,1.53255,1.533,1.53215,1.5327,195700000.0
2009-03-13 11:38:00,1.5327,1.5327,1.53235,1.53245,144400000.0
2009-03-13 11:39:00,1.5324,1.53255,1.53225,1.5323,139900000.0
2009-03-13 11:40:00,1.5323,1.5323,1.532,1.5321,167800000.0
2009-03-13 11:41:00,1.5321,1.5321,1.5317,1.5317,128000000.0
2009-03-13 11:42:00,1.5317,1.53185,1.53125,1.5317,213400000.0
2009-03-13 11:43:00,1.5317,1.5318,1.5314,1.5315,209400000.0
2009-03-13 11:44:00,1.5315,1.532,1.5314,1.5318,303200000.0
2009-03-13 11:45:00,1.5318,1.5325,1.5318,1.5325,68200000.0
2009-03-13 11:46:00,1.5325,1.53265,1.53225,1.5324,133500000.0
2009-03-13 11:47:00,1.53245,1.53255,1.53215,1.53255,117000000.0
2009-03-13 11:48:00,1.5326,1.53265,1.532,1.53205,135800000.0
2009-03-13 11:49:00,1.53205,1.53235,1.5312,1.5312,226000000.0
2009-03-13 11:50:00,1.5312,1.53175,1.531,1.53135,151400000.0
2009-03-13 11:51:00,1.5315,1.53215,1.53135,1.5321,148900000.0
2009-03-13 11:52:00,1.53205,1.5325,1.532,1.53245,252600000.0
2009-03-13 11:53:00,1.53245,1.5329,1.5324,1.5328,163800000.0
2009-03-13 11:54:00,1.5327,1.53275,1.53215,1.53255,155000000.0
2009-03-13 11:55:00,1.5324,1.5327,1.5324,1.5325,95600000.0
2009-03-13 11:56:00,1.5325,1.5326,1.53205,1.5325,202000000.0
2009-03-13 11:57:00,1.5325,1.53255,1.53225,1.5324,174000000.0
2009-03-13 11:58:00,1.53215,1.5323,1.53065,1.53065,156400000.0
2009-03-13 11:59:00,1.53065,1.5308,1.52965,1.5298,214200000.0
2009-03-13 12:00:00,1.5297,1.5305,1.5297,1.53025,189400000.0
2009-03-13 12:01:00,1.53025,1.53045,1.53025,1.5303,223800000.0
2009-03-13 12:02:00,1.5303,1.53045,1.5298,1.5298,210800000.0
2009-03-13 12:03:00,1.5298,1.5302,1.5294,1.5301,256800000.0
2009-03-13 12:04:00,1.5302,1.53035,1.52995,1.53015,200800001.0
2009-03-13 12:05:00,1.53015,1.53035,1.53,1.5303,258400000.0
2009-03-13 12:06:00,1.5303,1.53055,1.53015,1.5304,311000000.0
2009-03-13 12:07:00,1.5304,1.53055,1.53015,1.5305,283000000.0
2009-03-13 12:08:00,1.5305,1.5305,1.53005,1.53025,201800000.0
2009-03-13 12:09:00,1.53025,1.5305,1.5299,1.5303,346599997.0
2009-03-13 12:10:00,1.53025,1.53055,1.5301,1.53035,221800000.0
2009-03-13 12:11:00,1.5304,1.5305,1.52995,1.5302,204000000.0
2009-03-13 12:12:00,1.5302,1.53035,1.53005,1.5302,254800000.0
2009-03-13 12:13:00,1.5301,1.5303,1.5295,1.5297,163400000.0
2009-03-13 12:14:00,1.5297,1.53,1.5291,1.5291,215200000.0
2009-03-13 12:15:00,1.52915,1.52925,1.529,1.529,141800000.0
2009-03-13 12:16:00,1.529,1.52925,1.52855,1.5288,209800000.0
2009-03-13 12:17:00,1.5288,1.52925,1.5288,1.5292,209400000.0
2009-03-13 12:18:00,1.5292,1.5295,1.52905,1.52925,87200000.0
2009-03-13 12:19:00,1.52925,1.52935,1.52875,1.52915,171600000.0
2009-03-13 12:20:00,1.52915,1.5292,1.5291,1.5291,40400000.0
2009-03-13 12:21:00,1.5291,1.52925,1.5286,1.52865,262800000.0
2009-03-13 12:22:00,1.52865,1.52875,1.5269,1.5269,434299998.0
2009-03-13 12:23:00,1.5269,1.5289,1.52635,1.52885,313400000.0
2009-03-13 12:24:00,1.52875,1.52905,1.5285,1.5285,157300000.0
2009-03-13 12:25:00,1.52855,1.52865,1.5282,1.5284,143000000.0
2009-03-13 12:26:00,1.52845,1.52855,1.52775,1.52775,215200000.0
2009-03-13 12:27:00,1.5278,1.52785,1.5272,1.5275,199200000.0
2009-03-13 12:28:00,1.5275,1.52865,1.5275,1.5285,282600000.0
2009-03-13 12:29:00,1.5285,1.5286,1.5279,1.5285,227700000.0
2009-03-13 12:30:00,1.5285,1.52875,1.5282,1.5286,208800000.0
2009-03-13 12:31:00,1.5286,1.52875,1.52805,1.52825,134000000.0
2009-03-13 12:32:00,1.52825,1.529,1.52785,1.52895,203000000.0
2009-03-13 12:33:00,1.52895,1.52935,1.52895,1.5292,188000000.0
2009-03-13 12:34:00,1.5292,1.5293,1.52885,1.52885,113400000.0
2009-03-13 12:35:00,1.52885,1.52885,1.5284,1.52885,191500000.0
2009-03-13 12:36:00,1.52895,1.5293,1.5287,1.52885,185200000.0
2009-03-13 12:37:00,1.5289,1.52915,1.5288,1.52915,105600000.0
2009-03-13 12:38:00,1.5291,1.52915,1.52855,1.5288,168200000.0
2009-03-13 12:39:00,1.5288,1.52885,1.52845,1.5285,76400000.0
2009-03-13 12:40:00,1.5285,1.5286,1.52825,1.5283,179800000.0
2009-03-13 12:41:00,1.5282,1.52885,1.5278,1.52875,160000000.0
2009-03-13 12:42:00,1.5286,1.5289,1.5286,1.5289,110000000.0
2009-03-13 12:43:00,1.5289,1.5289,1.5288,1.5288,31800000.0
2009-03-13 12:44:00,1.5288,1.5289,1.52855,1.52875,200800000.0
2009-03-13 12:45:00,1.52875,1.52905,1.52875,1.529,104000000.0
2009-03-13 12:46:00,1.529,1.5291,1.52865,1.5288,190000000.0
2009-03-13 12:47:00,1.5288,1.52895,1.52865,1.52885,117600000.0
2009-03-13 12:48:00,1.52885,1.52895,1.5287,1.5287,139200000.0
2009-03-13 12:49:00,1.52885,1.52955,1.5287,1.5294,152600000.0
2009-03-13 12:50:00,1.5294,1.5295,1.52905,1.5291,81800000.0
2009-03-13 12:51:00,1.52905,1.5292,1.529,1.529,54800000.0
2009-03-13 12:52:00,1.5291,1.5294,1.52905,1.5293,42200000.0
2009-03-13 12:53:00,1.52925,1.5293,1.52915,1.5293,177400002.0
2009-03-13 12:54:00,1.52945,1.53005,1.5293,1.52965,161800000.0
2009-03-13 12:55:00,1.5297,1.5298,1.5296,1.5297,139200000.0
2009-03-13 12:56:00,1.5296,1.5297,1.5293,1.5293,206600000.0
2009-03-13 12:57:00,1.5294,1.5306,1.52935,1.5306,118200000.0
2009-03-13 12:58:00,1.53055,1.5307,1.53025,1.53055,151400000.0
2009-03-13 12:59:00,1.5306,1.53065,1.5304,1.53045,80100000.0
2009-03-13 13:00:00,1.5306,1.53145,1.5306,1.5311,145200000.0
2009-03-13 13:01:00,1.53115,1.53115,1.53065,1.53075,99400000.0
2009-03-13 13:02:00,1.53065,1.53085,1.53005,1.5306,146600000.0
2009-03-13 13:03:00,1.5306,1.53135,1.5306,1.531,203000000.0
2009-03-13 13:04:00,1.53095,1.53105,1.53065,1.5307,142200000.0
2009-03-13 13:05:00,1.5307,1.5307,1.5299,1.5304,205600000.0
2009-03-13 13:06:00,1.53045,1.5306,1.5297,1.52985,152800000.0
2009-03-13 13:07:00,1.52985,1.53,1.5295,1.52985,167200000.0
2009-03-13 13:08:00,1.5298,1.53005,1.5298,1.53005,101200000.0
2009-03-13 13:09:00,1.53005,1.53025,1.52995,1.5301,178000000.0
2009-03-13 13:10:00,1.5301,1.5305,1.52995,1.5305,221200001.0
2009-03-13 13:11:00,1.5305,1.5305,1.5302,1.5303,132800000.0
2009-03-13 13:12:00,1.5301,1.53036,1.52943,1.52983,321600000.0
2009-03-13 13:13:00,1.5303,1.5303,1.52915,1.5292,196600000.0
2009-03-13 13:14:00,1.5292,1.52985,1.52915,1.52975,127000000.0
2009-03-13 13:15:00,1.52975,1.5305,1.52975,1.5305,180600000.0
2009-03-13 13:16:00,1.5303,1.53065,1.5303,1.5305,134400000.0
2009-03-13 13:17:00,1.5305,1.53065,1.5305,1.5306,163200000.0
2009-03-13 13:18:00,1.53065,1.53105,1.53055,1.53075,113200000.0
2009-03-13 13:19:00,1.53075,1.53075,1.53025,1.5303,117600000.0
2009-03-13 13:20:00,1.5303,1.5307,1.5301,1.5305,158600000.0
2009-03-13 13:21:00,1.5305,1.53075,1.5305,1.53075,116800000.0
2009-03-13 13:22:00,1.53075,1.53075,1.5305,1.5306,55200000.0
2009-03-13 13:23:00,1.5306,1.53075,1.53055,1.53055,54400000.0
2009-03-13 13:24:00,1.53055,1.5306,1.53045,1.5306,71800000.0
2009-03-13 13:25:00,1.53045,1.5306,1.53015,1.5302,94400000.0
2009-03-13 13:26:00,1.5302,1.5304,1.53,1.53035,133000000.0
2009-03-13 13:27:00,1.5304,1.53075,1.53025,1.53065,73400000.0
2009-03-13 13:28:00,1.5307,1.53105,1.53055,1.53085,192600000.0
2009-03-13 13:29:00,1.53085,1.5312,1.53085,1.5311,203400000.0
2009-03-13 13:30:00,1.53125,1.53145,1.53095,1.53125,234800000.0
2009-03-13 13:31:00,1.53125,1.5313,1.5309,1.531,320600000.0
2009-03-13 13:32:00,1.53115,1.5312,1.5305,1.53055,237600000.0
2009-03-13 13:33:00,1.53055,1.53075,1.5305,1.53055,142000000.0
2009-03-13 13:34:00,1.53055,1.5309,1.53055,1.5309,133200000.0
2009-03-13 13:35:00,1.53095,1.5312,1.5308,1.5308,203800000.0
2009-03-13 13:36:00,1.53085,1.53085,1.5305,1.5307,110000000.0
2009-03-13 13:37:00,1.5307,1.5308,1.5305,1.5308,194000000.0
2009-03-13 13:38:00,1.5308,1.53095,1.5308,1.5308,79400000.0
2009-03-13 13:39:00,1.53075,1.531,1.5305,1.5305,107600000.0
2009-03-13 13:40:00,1.5305,1.53095,1.53035,1.5309,149600000.0
2009-03-13 13:41:00,1.5308,1.5308,1.53045,1.53075,196000000.0
2009-03-13 13:42:00,1.5307,1.53125,1.5307,1.5312,144200000.0
2009-03-13 13:43:00,1.5312,1.53145,1.53105,1.5313,165000000.0
2009-03-13 13:44:00,1.5313,1.5316,1.5313,1.5316,136600000.0
2009-03-13 13:45:00,1.5316,1.53165,1.5313,1.53145,173300000.0
2009-03-13 13:46:00,1.53145,1.53165,1.53115,1.5312,141600000.0
2009-03-13 13:47:00,1.5312,1.53195,1.5311,1.53195,424200001.0
2009-03-13 13:48:00,1.53225,1.533,1.53215,1.53235,243400000.0
2009-03-13 13:49:00,1.53255,1.53355,1.53255,1.53295,240200000.0
2009-03-13 13:50:00,1.53295,1.53295,1.5323,1.5325,90000000.0
2009-03-13 13:51:00,1.53255,1.53275,1.53205,1.5327,249600000.0
2009-03-13 13:52:00,1.5327,1.53315,1.53245,1.5331,225400000.0
2009-03-13 13:53:00,1.5331,1.53315,1.5323,1.5325,204000000.0
2009-03-13 13:54:00,1.5326,1.53275,1.5323,1.5327,153100000.0
2009-03-13 13:55:00,1.5326,1.5336,1.5326,1.53345,163500000.0
2009-03-13 13:56:00,1.53345,1.5338,1.53315,1.53365,281800000.0
2009-03-13 13:57:00,1.53365,1.5337,1.53295,1.53325,341800000.0
2009-03-13 13:58:00,1.53335,1.53405,1.5333,1.534,214400000.0
2009-03-13 13:59:00,1.534,1.53405,1.5332,1.5332,182600000.0
2009-03-13 14:00:00,1.5332,1.5333,1.53275,1.5329,147200000.0
2009-03-13 14:01:00,1.53285,1.5337,1.53245,1.5337,217400000.0
2009-03-13 14:02:00,1.5337,1.53395,1.5335,1.5338,363799999.0
2009-03-13 14:03:00,1.5338,1.53405,1.5335,1.534,435800000.0
2009-03-13 14:04:00,1.53405,1.5347,1.5339,1.5347,359600000.0
2009-03-13 14:05:00,1.53465,1.5347,1.53455,1.53465,85200000.0
2009-03-13 14:06:00,1.53465,1.53555,1.53465,1.53555,221200000.0
2009-03-13 14:07:00,1.5355,1.53595,1.5352,1.5357,209755000.0
2009-03-13 14:08:00,1.5359,1.5375,1.5359,1.537,312400000.0
2009-03-13 14:09:00,1.53705,1.53735,1.536,1.536,374200000.0
2009-03-13 14:10:00,1.536,1.536,1.53475,1.5355,287800000.0
2009-03-13 14:11:00,1.5355,1.5355,1.53445,1.53445,255600000.0
2009-03-13 14:12:00,1.5344,1.53525,1.5336,1.5351,234600000.0
2009-03-13 14:13:00,1.5351,1.53625,1.535,1.53625,320400000.0
2009-03-13 14:14:00,1.53625,1.5374,1.5362,1.5371,367800000.0
2009-03-13 14:15:00,1.5371,1.5373,1.53675,1.537,214400000.0
2009-03-13 14:16:00,1.537,1.5373,1.537,1.5372,110200000.0
2009-03-13 14:17:00,1.53715,1.5372,1.5368,1.5368,209200000.0
2009-03-13 14:18:00,1.5368,1.5371,1.53675,1.5369,231800000.0
2009-03-13 14:19:00,1.53695,1.53695,1.5363,1.5365,151600000.0
2009-03-13 14:20:00,1.5365,1.5368,1.53635,1.53645,159200000.0
2009-03-13 14:21:00,1.53645,1.53645,1.536,1.536,169400000.0
2009-03-13 14:22:00,1.53605,1.53675,1.536,1.5364,275800000.0
2009-03-13 14:23:00,1.5365,1.5367,1.5364,1.5365,200800000.0
2009-03-13 14:24:00,1.53655,1.53715,1.53645,1.5369,314600000.0
2009-03-13 14:25:00,1.53685,1.5369,1.5363,1.53635,386800001.0
2009-03-13 14:26:00,1.53635,1.5367,1.53605,1.5361,283999999.0
2009-03-13 14:27:00,1.5361,1.5362,1.536,1.5361,219400000.0
2009-03-13 14:28:00,1.5361,1.5362,1.536,1.53615,164800000.0
2009-03-13 14:29:00,1.53615,1.53715,1.5361,1.5371,202800000.0
2009-03-13 14:30:00,1.53715,1.53715,1.5362,1.5364,191400000.0
2009-03-13 14:31:00,1.5363,1.5372,1.5362,1.53695,254600000.0
2009-03-13 14:32:00,1.53695,1.53765,1.53665,1.53755,325799999.0
2009-03-13 14:33:00,1.5374,1.53765,1.53725,1.5376,212000000.0
2009-03-13 14:34:00,1.5377,1.5381,1.5375,1.5381,200000000.0
2009-03-13 14:35:00,1.5382,1.53885,1.53815,1.53855,290199999.0
2009-03-13 14:36:00,1.5386,1.53875,1.53825,1.53845,228000000.0
2009-03-13 14:37:00,1.53845,1.53905,1.53845,1.539,414600000.0
2009-03-13 14:38:00,1.53905,1.5397,1.5383,1.5397,253000000.0
2009-03-13 14:39:00,1.53965,1.5397,1.5389,1.53925,271600000.0
2009-03-13 14:40:00,1.5392,1.5393,1.5385,1.5385,253000000.0
2009-03-13 14:41:00,1.5384,1.5385,1.5381,1.5382,299600000.0
2009-03-13 14:42:00,1.5382,1.53865,1.53815,1.5386,273800000.0
2009-03-13 14:43:00,1.5386,1.5393,1.5385,1.5389,343200000.0
2009-03-13 14:44:00,1.53905,1.53945,1.53895,1.5394,291200000.0
2009-03-13 14:45:00,1.5395,1.5399,1.5395,1.5399,249600000.0
2009-03-13 14:46:00,1.54,1.54005,1.5391,1.5392,400600000.0
2009-03-13 14:47:00,1.5392,1.53935,1.53875,1.53885,269800000.0
2009-03-13 14:48:00,1.5389,1.539,1.5387,1.53895,555400000.0
2009-03-13 14:49:00,1.53895,1.53895,1.5386,1.5387,328200000.0
2009-03-13 14:50:00,1.53865,1.53865,1.5381,1.5383,463399999.0
2009-03-13 14:51:00,1.53825,1.53845,1.53815,1.5383,371400000.0
2009-03-13 14:52:00,1.5383,1.53845,1.5382,1.5383,341400002.0
2009-03-13 14:53:00,1.5383,1.53845,1.53795,1.53795,413000002.0
2009-03-13 14:54:00,1.538,1.53815,1.53755,1.5376,193000000.0
2009-03-13 14:55:00,1.5376,1.5376,1.5365,1.5365,176200000.0
2009-03-13 14:56:00,1.5365,1.5372,1.53645,1.5367,320100000.0
2009-03-13 14:57:00,1.53675,1.5368,1.5367,1.5368,135000000.0
2009-03-13 14:58:00,1.5368,1.537,1.53645,1.537,171000000.0
2009-03-13 14:59:00,1.537,1.537,1.53665,1.5368,230800000.0
2009-03-13 15:00:00,1.53675,1.5372,1.5367,1.53685,244800000.0
2009-03-13 15:01:00,1.5369,1.5372,1.5367,1.537,224400001.0
2009-03-13 15:02:00,1.537,1.53715,1.53645,1.5366,160100000.0
2009-03-13 15:03:00,1.5364,1.5366,1.53625,1.5363,194400000.0
2009-03-13 15:04:00,1.53635,1.53655,1.5354,1.53585,259600000.0
2009-03-13 15:05:00,1.53585,1.5361,1.5357,1.5358,199000000.0
2009-03-13 15:06:00,1.5358,1.53595,1.53545,1.5356,228600000.0
2009-03-13 15:07:00,1.53565,1.53635,1.5355,1.5362,207800000.0
2009-03-13 15:08:00,1.5363,1.5365,1.5359,1.536,362600000.0
2009-03-13 15:09:00,1.53615,1.5362,1.53565,1.5358,292800000.0
2009-03-13 15:10:00,1.5358,1.536,1.5357,1.53585,140000000.0
2009-03-13 15:11:00,1.53585,1.53645,1.53575,1.5364,180800000.0
2009-03-13 15:12:00,1.5364,1.53665,1.53625,1.5366,249200000.0
2009-03-13 15:13:00,1.53655,1.5368,1.53615,1.5363,318400000.0
2009-03-13 15:14:00,1.5363,1.53665,1.53595,1.536,240600000.0
2009-03-13 15:15:00,1.536,1.537,1.536,1.53675,275000001.0
2009-03-13 15:16:00,1.53665,1.53755,1.53655,1.53745,289200000.0
2009-03-13 15:17:00,1.5374,1.5379,1.53735,1.5379,121600000.0
2009-03-13 15:18:00,1.5379,1.5379,1.5376,1.5377,123000000.0
2009-03-13 15:19:00,1.5377,1.53795,1.53755,1.53785,134400000.0
2009-03-13 15:20:00,1.53775,1.5378,1.5376,1.5376,48800000.0
2009-03-13 15:21:00,1.5375,1.5375,1.53665,1.5368,244000000.0
2009-03-13 15:22:00,1.5368,1.53685,1.53625,1.5363,185200000.0
2009-03-13 15:23:00,1.53625,1.53635,1.5358,1.5358,223200000.0
2009-03-13 15:24:00,1.5359,1.536,1.5358,1.53595,73400000.0
2009-03-13 15:25:00,1.53595,1.536,1.5356,1.5356,172800000.0
2009-03-13 15:26:00,1.53555,1.5357,1.53555,1.5357,95800000.0
2009-03-13 15:27:00,1.53565,1.5357,1.53555,1.5356,171800000.0
2009-03-13 15:28:00,1.5356,1.5358,1.5355,1.53565,255800000.0
2009-03-13 15:29:00,1.53565,1.53575,1.5356,1.5357,184000000.0
2009-03-13 15:30:00,1.5356,1.53575,1.535,1.5351,284400000.0
2009-03-13 15:31:00,1.5351,1.5352,1.5337,1.53375,322200000.0
2009-03-13 15:32:00,1.5337,1.5345,1.5336,1.53445,331800000.0
2009-03-13 15:33:00,1.5345,1.53495,1.5345,1.5345,244600000.0
2009-03-13 15:34:00,1.5345,1.53465,1.5343,1.5346,282600000.0
2009-03-13 15:35:00,1.53475,1.5362,1.53455,1.5361,365800000.0
2009-03-13 15:36:00,1.5361,1.53635,1.53535,1.5355,303800000.0
2009-03-13 15:37:00,1.5355,1.53565,1.5351,1.5351,392400000.0
2009-03-13 15:38:00,1.5351,1.5356,1.5351,1.5354,251200000.0
2009-03-13 15:39:00,1.5354,1.5362,1.53525,1.5361,244000000.0
2009-03-13 15:40:00,1.536,1.5366,1.5358,1.536,346800000.0
2009-03-13 15:41:00,1.53595,1.5362,1.53535,1.5356,229400000.0
2009-03-13 15:42:00,1.5356,1.5361,1.5353,1.53595,329600000.0
2009-03-13 15:43:00,1.53585,1.53635,1.53565,1.5361,327200000.0
2009-03-13 15:44:00,1.53615,1.53655,1.5359,1.53635,306200000.0
2009-03-13 15:45:00,1.5363,1.53645,1.5353,1.5356,350800000.0
2009-03-13 15:46:00,1.5356,1.53595,1.5356,1.53565,206400000.0
2009-03-13 15:47:00,1.53565,1.536,1.53565,1.5357,229400000.0
2009-03-13 15:48:00,1.5357,1.5359,1.53525,1.53545,311200000.0
2009-03-13 15:49:00,1.5354,1.53545,1.53505,1.53515,155000000.0
2009-03-13 15:50:00,1.53515,1.5353,1.5349,1.5351,176200000.0
2009-03-13 15:51:00,1.53515,1.5353,1.535,1.53515,179400000.0
2009-03-13 15:52:00,1.53515,1.53545,1.535,1.53505,213000000.0
2009-03-13 15:53:00,1.53505,1.5352,1.5343,1.5343,275200000.0
2009-03-13 15:54:00,1.5343,1.53515,1.5343,1.535,245599998.0
2009-03-13 15:55:00,1.535,1.5353,1.53485,1.5351,236600000.0
2009-03-13 15:56:00,1.53515,1.5355,1.53505,1.5355,190200000.0
2009-03-13 15:57:00,1.5358,1.5363,1.53545,1.53585,202400000.0
2009-03-13 15:58:00,1.53585,1.5361,1.53565,1.5358,266600000.0
2009-03-13 15:59:00,1.5358,1.53625,1.5357,1.53595,132600000.0
2009-03-13 16:00:00,1.53595,1.5367,1.53575,1.5367,224000000.0
2009-03-13 16:01:00,1.5367,1.53695,1.5366,1.5367,210200000.0
2009-03-13 16:02:00,1.5367,1.537,1.53655,1.5368,210400000.0
2009-03-13 16:03:00,1.53685,1.5373,1.53685,1.53715,437799999.0
2009-03-13 16:04:00,1.53715,1.5375,1.53715,1.53735,222800000.0
2009-03-13 16:05:00,1.5373,1.5376,1.537,1.5371,130600000.0
2009-03-13 16:06:00,1.5372,1.53735,1.53715,1.5372,169600000.0
2009-03-13 16:07:00,1.5372,1.5372,1.5368,1.53695,184200000.0
2009-03-13 16:08:00,1.5371,1.53745,1.5371,1.5374,161200000.0
2009-03-13 16:09:00,1.5374,1.5374,1.53665,1.53675,177200000.0
2009-03-13 16:10:00,1.53685,1.5373,1.53685,1.5371,197600000.0
2009-03-13 16:11:00,1.5371,1.53735,1.5368,1.5369,264600000.0
2009-03-13 16:12:00,1.5369,1.53705,1.53675,1.53695,284400000.0
2009-03-13 16:13:00,1.53695,1.53705,1.5362,1.5362,302600000.0
2009-03-13 16:14:00,1.53625,1.53625,1.536,1.53605,195300000.0
2009-03-13 16:15:00,1.53605,1.53705,1.5359,1.5369,196400000.0
2009-03-13 16:16:00,1.53695,1.53695,1.5364,1.53645,136800000.0
2009-03-13 16:17:00,1.53645,1.53675,1.5362,1.5367,158200000.0
2009-03-13 16:18:00,1.5367,1.53695,1.5366,1.5367,223100000.0
2009-03-13 16:19:00,1.53675,1.53675,1.5362,1.53635,249800000.0
2009-03-13 16:20:00,1.5363,1.53645,1.5362,1.53645,218000000.0
2009-03-13 16:21:00,1.53635,1.5367,1.5362,1.5366,213800000.0
2009-03-13 16:22:00,1.5366,1.5367,1.53645,1.53645,226600000.0
2009-03-13 16:23:00,1.5366,1.53665,1.536,1.53605,182200000.0
2009-03-13 16:24:00,1.536,1.5361,1.53575,1.53575,164000000.0
2009-03-13 16:25:00,1.5358,1.53585,1.5348,1.53485,254000000.0
2009-03-13 16:26:00,1.5349,1.53495,1.5347,1.5347,204000000.0
2009-03-13 16:27:00,1.5347,1.5352,1.53465,1.53485,218400000.0
2009-03-13 16:28:00,1.53485,1.5352,1.53465,1.5347,164600000.0
2009-03-13 16:29:00,1.5347,1.5347,1.5341,1.5341,225000000.0
2009-03-13 16:30:00,1.5341,1.53415,1.5335,1.5335,301800000.0
2009-03-13 16:31:00,1.5335,1.5335,1.5328,1.53285,263400000.0
2009-03-13 16:32:00,1.53295,1.53305,1.5328,1.533,245200000.0
2009-03-13 16:33:00,1.533,1.5331,1.53275,1.5331,248800000.0
2009-03-13 16:34:00,1.53315,1.53335,1.533,1.53325,253200000.0
2009-03-13 16:35:00,1.53315,1.5338,1.5331,1.5335,272000000.0
2009-03-13 16:36:00,1.5335,1.53415,1.53345,1.534,232600000.0
2009-03-13 16:37:00,1.534,1.53415,1.5337,1.53415,143400000.0
2009-03-13 16:38:00,1.5342,1.5344,1.5339,1.53415,135000000.0
2009-03-13 16:39:00,1.53405,1.53405,1.5338,1.534,327200000.0
2009-03-13 16:40:00,1.534,1.53435,1.534,1.5343,133400000.0
2009-03-13 16:41:00,1.5345,1.53465,1.5341,1.5345,170800000.0
2009-03-13 16:42:00,1.5345,1.5351,1.53425,1.5348,238800000.0
2009-03-13 16:43:00,1.53475,1.5352,1.5345,1.5351,235000000.0
2009-03-13 16:44:00,1.53505,1.5353,1.5345,1.53495,200200000.0
2009-03-13 16:45:00,1.53495,1.53535,1.53475,1.5353,251800000.0
2009-03-13 16:46:00,1.5352,1.53565,1.5352,1.53525,219000000.0
2009-03-13 16:47:00,1.53525,1.53545,1.53495,1.535,194200000.0
2009-03-13 16:48:00,1.5351,1.5353,1.5349,1.5352,240600000.0
2009-03-13 16:49:00,1.5351,1.5352,1.53475,1.535,285200000.0
2009-03-13 16:50:00,1.5349,1.5351,1.53475,1.53485,253200000.0
2009-03-13 16:51:00,1.5348,1.5349,1.5345,1.53455,353400000.0
2009-03-13 16:52:00,1.5345,1.5346,1.5345,1.53455,145200000.0
2009-03-13 16:53:00,1.5347,1.53475,1.5345,1.5345,244400000.0
2009-03-13 16:54:00,1.5345,1.53465,1.5344,1.5345,167400000.0
2009-03-13 16:55:00,1.5344,1.5348,1.5344,1.5347,281400000.0
2009-03-13 16:56:00,1.53465,1.5347,1.53415,1.53415,210200000.0
2009-03-13 16:57:00,1.53415,1.5343,1.534,1.53415,126000000.0
2009-03-13 16:58:00,1.53415,1.53455,1.53395,1.534,314000000.0
2009-03-13 16:59:00,1.534,1.534,1.53325,1.53325,207600000.0
2009-03-13 17:00:00,1.5333,1.5336,1.53325,1.5335,237600000.0
2009-03-13 17:01:00,1.53345,1.5337,1.53335,1.5337,138800000.0
2009-03-13 17:02:00,1.5336,1.5337,1.5336,1.5337,53800000.0
2009-03-13 17:03:00,1.5336,1.5339,1.5336,1.5338,175600000.0
2009-03-13 17:04:00,1.5337,1.53385,1.5337,1.53375,109200000.0
2009-03-13 17:05:00,1.53375,1.53385,1.53315,1.53315,113800000.0
2009-03-13 17:06:00,1.53305,1.53355,1.53295,1.53345,239000000.0
2009-03-13 17:07:00,1.53345,1.5337,1.53275,1.53285,286000000.0
2009-03-13 17:08:00,1.53285,1.53285,1.53095,1.531,291400000.0
2009-03-13 17:09:00,1.5306,1.5316,1.5305,1.5316,393599997.0
2009-03-13 17:10:00,1.5317,1.5319,1.53125,1.5316,292200000.0
2009-03-13 17:11:00,1.53155,1.53185,1.5309,1.53185,232200000.0
2009-03-13 17:12:00,1.5318,1.53215,1.5318,1.53185,208200000.0
2009-03-13 17:13:00,1.53185,1.5321,1.5317,1.5317,116200000.0
2009-03-13 17:14:00,1.53185,1.53195,1.5316,1.53165,132600000.0
2009-03-13 17:15:00,1.5317,1.53185,1.5315,1.5317,127200000.0
2009-03-13 17:16:00,1.53165,1.53225,1.53165,1.532,174800000.0
2009-03-13 17:17:00,1.532,1.53215,1.5316,1.53185,229800000.0
2009-03-13 17:18:00,1.5318,1.53215,1.5318,1.53195,247600000.0
2009-03-13 17:19:00,1.532,1.532,1.53135,1.5315,205600000.0
2009-03-13 17:20:00,1.5315,1.5315,1.531,1.5312,158800000.0
2009-03-13 17:21:00,1.5312,1.5312,1.53035,1.53045,290400000.0
2009-03-13 17:22:00,1.53035,1.5306,1.53005,1.53015,321000000.0
2009-03-13 17:23:00,1.53015,1.5303,1.529,1.5294,278300000.0
2009-03-13 17:24:00,1.5295,1.53025,1.5295,1.5302,207800000.0
2009-03-13 17:25:00,1.5302,1.53085,1.53005,1.5305,325200000.0
2009-03-13 17:26:00,1.5305,1.5306,1.53005,1.5302,106000000.0
2009-03-13 17:27:00,1.53035,1.53135,1.53035,1.5312,244800001.0
2009-03-13 17:28:00,1.5312,1.5313,1.5309,1.5309,195400000.0
2009-03-13 17:29:00,1.53095,1.53155,1.53095,1.5315,155200000.0
2009-03-13 17:30:00,1.5315,1.5317,1.53075,1.53075,187800000.0
2009-03-13 17:31:00,1.5307,1.5314,1.5306,1.531,340000002.0
2009-03-13 17:32:00,1.531,1.531,1.5303,1.5303,165800000.0
2009-03-13 17:33:00,1.53035,1.5305,1.5302,1.53045,118000000.0
2009-03-13 17:34:00,1.53045,1.53065,1.5303,1.5305,149400000.0
2009-03-13 17:35:00,1.5306,1.53095,1.53055,1.5309,195800000.0
2009-03-13 17:36:00,1.5308,1.5311,1.53055,1.5308,177200000.0
2009-03-13 17:37:00,1.5308,1.53085,1.53035,1.53055,69000000.0
2009-03-13 17:38:00,1.5306,1.5312,1.5305,1.53115,130400000.0
2009-03-13 17:39:00,1.53115,1.5318,1.53105,1.53145,233800000.0
2009-03-13 17:40:00,1.53145,1.53175,1.53125,1.5314,197200000.0
2009-03-13 17:41:00,1.5314,1.5314,1.531,1.5313,149000000.0
2009-03-13 17:42:00,1.5313,1.5313,1.53105,1.53125,122000000.0
2009-03-13 17:43:00,1.5313,1.5316,1.5311,1.5313,168500000.0
2009-03-13 17:44:00,1.53135,1.5314,1.53085,1.5309,285600000.0
2009-03-13 17:45:00,1.5309,1.531,1.53035,1.5307,163400000.0
2009-03-13 17:46:00,1.5307,1.53085,1.5305,1.5305,156000000.0
2009-03-13 17:47:00,1.53065,1.53065,1.53045,1.53045,95000000.0
2009-03-13 17:48:00,1.53045,1.5306,1.53025,1.5303,135800000.0
2009-03-13 17:49:00,1.5303,1.5307,1.5302,1.53065,151200000.0
2009-03-13 17:50:00,1.5306,1.5307,1.5306,1.5307,152800000.0
2009-03-13 17:51:00,1.5307,1.5307,1.53,1.53,145800000.0
2009-03-13 17:52:00,1.53,1.531,1.53,1.531,155400000.0
2009-03-13 17:53:00,1.5311,1.53115,1.5305,1.5308,199400000.0
2009-03-13 17:54:00,1.53065,1.5312,1.53055,1.53085,212400000.0
2009-03-13 17:55:00,1.5308,1.53095,1.53065,1.5309,167900000.0
2009-03-13 17:56:00,1.53105,1.5314,1.53105,1.53135,172400000.0
2009-03-13 17:57:00,1.53135,1.53155,1.5312,1.5315,202000000.0
2009-03-13 17:58:00,1.5316,1.5316,1.53085,1.53145,127600000.0
2009-03-13 17:59:00,1.5315,1.5319,1.5314,1.5315,197400000.0
2009-03-13 18:00:00,1.5315,1.53175,1.5313,1.5314,206000000.0
2009-03-13 18:01:00,1.5314,1.53265,1.53105,1.5326,144800000.0
2009-03-13 18:02:00,1.53265,1.5328,1.53175,1.5319,162600000.0
2009-03-13 18:03:00,1.53185,1.5323,1.53155,1.5316,151400000.0
2009-03-13 18:04:00,1.5316,1.5317,1.53145,1.5315,149000000.0
2009-03-13 18:05:00,1.5315,1.5315,1.53095,1.53095,95000000.0
2009-03-13 18:06:00,1.5309,1.53125,1.5309,1.5312,124400000.0
2009-03-13 18:07:00,1.53115,1.53155,1.531,1.5312,132200000.0
2009-03-13 18:08:00,1.53125,1.5317,1.5311,1.5311,97200000.0
2009-03-13 18:09:00,1.53095,1.5311,1.5307,1.53075,176000000.0
2009-03-13 18:10:00,1.53075,1.53075,1.53015,1.5304,150200000.0
2009-03-13 18:11:00,1.5304,1.5305,1.52995,1.53025,249800000.0
2009-03-13 18:12:00,1.53015,1.5307,1.53015,1.5303,109400000.0
2009-03-13 18:13:00,1.5303,1.5303,1.5292,1.5295,289800000.0
2009-03-13 18:14:00,1.5296,1.5296,1.52925,1.52955,208400000.0
2009-03-13 18:15:00,1.52955,1.5304,1.52955,1.5303,154000000.0
2009-03-13 18:16:00,1.53025,1.53065,1.53005,1.5306,117200000.0
2009-03-13 18:17:00,1.5306,1.5307,1.53045,1.5307,39600000.0
2009-03-13 18:18:00,1.53065,1.5307,1.53045,1.53045,99200000.0
2009-03-13 18:19:00,1.53045,1.5305,1.53035,1.5305,49000000.0
2009-03-13 18:20:00,1.53055,1.53055,1.53035,1.53035,43800000.0
2009-03-13 18:21:00,1.5304,1.53055,1.5301,1.53025,74600000.0
2009-03-13 18:22:00,1.53025,1.53125,1.53025,1.53125,175600000.0
2009-03-13 18:23:00,1.53145,1.53165,1.5312,1.53145,234000000.0
2009-03-13 18:24:00,1.53145,1.5317,1.53145,1.5317,96000000.0
2009-03-13 18:25:00,1.5317,1.5321,1.53155,1.53195,198000000.0
2009-03-13 18:26:00,1.532,1.532,1.5316,1.53175,174800000.0
2009-03-13 18:27:00,1.5317,1.5319,1.5317,1.5319,53200000.0
2009-03-13 18:28:00,1.5319,1.5319,1.5316,1.5316,152400000.0
2009-03-13 18:29:00,1.5317,1.53185,1.5316,1.53165,272599999.0
2009-03-13 18:30:00,1.5317,1.5319,1.5316,1.53165,113000000.0
2009-03-13 18:31:00,1.5317,1.53185,1.53165,1.5318,47600000.0
2009-03-13 18:32:00,1.5318,1.53195,1.5318,1.53195,51600000.0
2009-03-13 18:33:00,1.53195,1.5322,1.5319,1.5321,43200000.0
2009-03-13 18:34:00,1.5322,1.5325,1.53215,1.53245,142400000.0
2009-03-13 18:35:00,1.53235,1.5325,1.53205,1.53215,161000000.0
2009-03-13 18:36:00,1.53215,1.53225,1.532,1.532,94600000.0
2009-03-13 18:37:00,1.532,1.532,1.5316,1.53195,72400000.0
2009-03-13 18:38:00,1.5319,1.5322,1.5319,1.5322,105600000.0
2009-03-13 18:39:00,1.53235,1.53235,1.53185,1.53195,67400000.0
2009-03-13 18:40:00,1.53195,1.5323,1.53185,1.53185,142000000.0
2009-03-13 18:41:00,1.5319,1.5321,1.5319,1.532,49400000.0
2009-03-13 18:42:00,1.53195,1.5322,1.5319,1.5322,129200000.0
2009-03-13 18:43:00,1.5322,1.5322,1.5319,1.5321,67400000.0
2009-03-13 18:44:00,1.5321,1.5331,1.5321,1.533,150000000.0
2009-03-13 18:45:00,1.53295,1.533,1.53255,1.533,87600000.0
2009-03-13 18:46:00,1.533,1.534,1.533,1.5339,134200000.0
2009-03-13 18:47:00,1.5339,1.5339,1.53325,1.5333,120800000.0
2009-03-13 18:48:00,1.5331,1.5331,1.5321,1.5323,119400000.0
2009-03-13 18:49:00,1.5322,1.53225,1.5315,1.5316,130700000.0
2009-03-13 18:50:00,1.53165,1.5317,1.53145,1.53145,123600000.0
2009-03-13 18:51:00,1.53155,1.53165,1.5314,1.5315,180599999.0
2009-03-13 18:52:00,1.53155,1.5316,1.5315,1.5316,102400000.0
2009-03-13 18:53:00,1.5316,1.53185,1.5315,1.5316,178199994.0
2009-03-13 18:54:00,1.5316,1.53165,1.5315,1.5316,109400000.0
2009-03-13 18:55:00,1.5316,1.53165,1.5315,1.53155,76000000.0
2009-03-13 18:56:00,1.5315,1.53175,1.5315,1.5317,128800000.0
2009-03-13 18:57:00,1.5317,1.53195,1.53155,1.5319,188400000.0
2009-03-13 18:58:00,1.53185,1.5321,1.53175,1.53205,127600000.0
2009-03-13 18:59:00,1.53205,1.53255,1.53205,1.53235,89000000.0
2009-03-13 19:00:00,1.53235,1.5333,1.53235,1.5331,103200000.0
2009-03-13 19:01:00,1.53305,1.5332,1.53285,1.5332,70800000.0
2009-03-13 19:02:00,1.5332,1.53365,1.53305,1.5332,129800000.0
2009-03-13 19:03:00,1.53335,1.5337,1.5332,1.5333,135200000.0
2009-03-13 19:04:00,1.53335,1.53345,1.53325,1.5333,86000000.0
2009-03-13 19:05:00,1.5334,1.5334,1.5332,1.5332,48000000.0
2009-03-13 19:06:00,1.5332,1.5333,1.5332,1.5332,21800000.0
2009-03-13 19:07:00,1.5333,1.53335,1.53305,1.53305,48800000.0
2009-03-13 19:08:00,1.53305,1.53335,1.53275,1.533,83400000.0
2009-03-13 19:09:00,1.5329,1.53295,1.53275,1.53275,89800000.0
2009-03-13 19:10:00,1.53275,1.5328,1.53275,1.53275,53200000.0
2009-03-13 19:11:00,1.53275,1.53275,1.53275,1.53275,11600000.0
2009-03-13 19:12:00,1.53275,1.53285,1.53265,1.53265,30800000.0
2009-03-13 19:13:00,1.5329,1.5329,1.5328,1.5328,88600000.0
2009-03-13 19:14:00,1.5328,1.5329,1.53265,1.5329,71800000.0
2009-03-13 19:15:00,1.53285,1.5331,1.53285,1.53305,41600000.0
2009-03-13 19:16:00,1.53295,1.5332,1.5328,1.5329,87800000.0
2009-03-13 19:17:00,1.5329,1.53305,1.5329,1.53305,132600000.0
2009-03-13 19:18:00,1.533,1.5332,1.533,1.5331,146800000.0
2009-03-13 19:19:00,1.5334,1.53355,1.5332,1.5334,77600000.0
2009-03-13 19:20:00,1.53335,1.5339,1.5333,1.53375,136400000.0
2009-03-13 19:21:00,1.5338,1.5339,1.5331,1.5333,174800000.0
2009-03-13 19:22:00,1.5333,1.53345,1.5333,1.5333,159400000.0
2009-03-13 19:23:00,1.5333,1.5333,1.53305,1.5331,139000000.0
2009-03-13 19:24:00,1.5331,1.5338,1.5331,1.5336,113400000.0
2009-03-13 19:25:00,1.53345,1.5336,1.5331,1.5331,117000000.0
2009-03-13 19:26:00,1.53315,1.5334,1.5331,1.53325,214200000.0
2009-03-13 19:27:00,1.53315,1.5334,1.533,1.5331,111600000.0
2009-03-13 19:28:00,1.5331,1.53325,1.5331,1.53325,28400000.0
2009-03-13 19:29:00,1.5333,1.5334,1.533,1.53325,120000000.0
2009-03-13 19:30:00,1.53325,1.5334,1.5332,1.5333,74800000.0
2009-03-13 19:31:00,1.5333,1.5333,1.53305,1.5332,88800000.0
2009-03-13 19:32:00,1.5331,1.5334,1.53305,1.53325,68800000.0
2009-03-13 19:33:00,1.5332,1.5333,1.5331,1.5332,71400000.0
2009-03-13 19:34:00,1.5332,1.5333,1.53315,1.5332,37400000.0
2009-03-13 19:35:00,1.53325,1.5333,1.5331,1.5331,85400000.0
2009-03-13 19:36:00,1.5331,1.53315,1.53305,1.5331,78800000.0
2009-03-13 19:37:00,1.5331,1.5332,1.53305,1.53305,39800000.0
2009-03-13 19:38:00,1.533,1.53305,1.5328,1.5328,120000000.0
2009-03-13 19:39:00,1.5329,1.5329,1.5326,1.5326,68200000.0
2009-03-13 19:40:00,1.53265,1.5327,1.53235,1.53245,65000000.0
2009-03-13 19:41:00,1.53255,1.5326,1.53205,1.5323,88800000.0
2009-03-13 19:42:00,1.53225,1.5327,1.53215,1.5327,88200000.0
2009-03-13 19:43:00,1.5327,1.5327,1.5321,1.53225,36000000.0
2009-03-13 19:44:00,1.53225,1.5324,1.5322,1.53225,52800000.0
2009-03-13 19:45:00,1.5322,1.5326,1.5322,1.5326,95000000.0
2009-03-13 19:46:00,1.5326,1.5326,1.5321,1.5322,111800000.0
2009-03-13 19:47:00,1.5322,1.53235,1.5322,1.53225,51600000.0
2009-03-13 19:48:00,1.53225,1.5325,1.5314,1.53165,120800000.0
2009-03-13 19:49:00,1.5317,1.53195,1.53155,1.53175,69200000.0
2009-03-13 19:50:00,1.53175,1.5319,1.5317,1.5319,44200000.0
2009-03-13 19:51:00,1.53195,1.5324,1.53195,1.5324,74600000.0
2009-03-13 19:52:00,1.53255,1.53265,1.53195,1.53255,32400000.0
2009-03-13 19:53:00,1.5325,1.53265,1.53235,1.5326,53000000.0
2009-03-13 19:54:00,1.5325,1.53265,1.5322,1.5323,36600000.0
2009-03-13 19:55:00,1.5324,1.5326,1.53235,1.5325,33000000.0
2009-03-13 19:56:00,1.5325,1.5326,1.5321,1.5321,71800000.0
2009-03-13 19:57:00,1.5321,1.5327,1.5321,1.53235,205300000.0
2009-03-13 19:58:00,1.5322,1.53225,1.53205,1.53205,75600000.0
2009-03-13 19:59:00,1.53215,1.5324,1.53205,1.5323,50800000.0
2009-03-13 20:00:00,1.53225,1.5324,1.5322,1.5324,21000000.0
2009-03-13 20:01:00,1.5324,1.53255,1.53215,1.53245,91400000.0
2009-03-13 20:02:00,1.5324,1.5325,1.53205,1.5321,61200000.0
2009-03-13 20:03:00,1.53205,1.53225,1.5317,1.5321,172000000.0
2009-03-13 20:04:00,1.53215,1.53215,1.53155,1.5318,74800000.0
2009-03-13 20:05:00,1.5319,1.5319,1.5315,1.53165,59200000.0
2009-03-13 20:06:00,1.5317,1.5317,1.53145,1.53165,85800000.0
2009-03-13 20:07:00,1.53165,1.5317,1.5315,1.5315,49200000.0
2009-03-13 20:08:00,1.5317,1.53225,1.5317,1.5322,39800000.0
2009-03-13 20:09:00,1.53225,1.5325,1.53215,1.53225,95600000.0
2009-03-13 20:10:00,1.5323,1.5323,1.5322,1.53225,93600000.0
2009-03-13 20:11:00,1.53225,1.5323,1.5315,1.53215,226200000.0
2009-03-13 20:12:00,1.53215,1.5322,1.5321,1.5321,96600000.0
2009-03-13 20:13:00,1.5321,1.53235,1.532,1.532,66000000.0
2009-03-13 20:14:00,1.5321,1.5321,1.5321,1.5321,8400000.0
2009-03-13 20:15:00,1.532,1.532,1.5315,1.5315,107800000.0
2009-03-13 20:16:00,1.53155,1.5316,1.5315,1.5315,127200000.0
2009-03-13 20:17:00,1.5315,1.5315,1.5315,1.5315,22400000.0
2009-03-13 20:18:00,1.5314,1.53165,1.5314,1.5315,81000000.0
2009-03-13 20:19:00,1.5315,1.53175,1.5315,1.53175,33000000.0
2009-03-13 20:20:00,1.53165,1.5318,1.53165,1.5318,28600000.0
2009-03-13 20:21:00,1.5318,1.5318,1.53145,1.53155,39200000.0
2009-03-13 20:22:00,1.5317,1.53175,1.5315,1.5317,121800000.0
2009-03-13 20:23:00,1.5317,1.53205,1.5316,1.53205,70400000.0
2009-03-13 20:24:00,1.5321,1.53265,1.5321,1.53265,106200000.0
2009-03-13 20:25:00,1.5326,1.5326,1.5321,1.5322,87600000.0
2009-03-13 20:26:00,1.5322,1.5322,1.5318,1.53205,94800000.0
2009-03-13 20:27:00,1.5321,1.5321,1.53165,1.5318,174400000.0
2009-03-13 20:28:00,1.5318,1.5318,1.53075,1.5314,133600000.0
2009-03-13 20:29:00,1.5315,1.5315,1.5315,1.5315,30800000.0
2009-03-13 20:30:00,1.53123,1.5314,1.53105,1.5314,123000000.0
2009-03-13 20:31:00,1.5315,1.53175,1.5314,1.5315,95600000.0
2009-03-13 20:32:00,1.53135,1.5315,1.5312,1.5315,145000000.0
2009-03-13 20:33:00,1.5315,1.53165,1.5315,1.53155,64200000.0
2009-03-13 20:34:00,1.53155,1.53155,1.5311,1.5313,100000000.0
2009-03-13 20:35:00,1.531,1.53145,1.53095,1.5313,64400000.0
2009-03-13 20:36:00,1.5313,1.5315,1.53125,1.5314,80800000.0
2009-03-13 20:37:00,1.5314,1.53175,1.5314,1.53155,131600000.0
2009-03-13 20:38:00,1.5316,1.53215,1.53145,1.5321,85600000.0
2009-03-13 20:39:00,1.53205,1.5321,1.53175,1.53195,109800000.0
2009-03-13 20:40:00,1.532,1.5322,1.5319,1.5321,110600000.0
2009-03-13 20:41:00,1.5322,1.53225,1.5317,1.53185,76200000.0
2009-03-13 20:42:00,1.53205,1.53225,1.532,1.5322,120600000.0
2009-03-13 20:43:00,1.53225,1.53225,1.5319,1.532,92400000.0
2009-03-13 20:44:00,1.532,1.532,1.5318,1.53185,65000000.0
2009-03-13 20:45:00,1.53185,1.5321,1.5318,1.5321,66600000.0
2009-03-13 20:46:00,1.53215,1.5326,1.5321,1.5325,265600000.0
2009-03-13 20:47:00,1.5325,1.53255,1.53225,1.5325,134600000.0
2009-03-13 20:48:00,1.53275,1.53315,1.53275,1.53315,202200000.0
2009-03-13 20:49:00,1.533,1.5335,1.533,1.5334,116000000.0
2009-03-13 20:50:00,1.53355,1.53355,1.533,1.5332,222000000.0
2009-03-13 20:51:00,1.5332,1.5333,1.5331,1.53325,100400000.0
2009-03-13 20:52:00,1.5332,1.5333,1.5331,1.53325,55600000.0
2009-03-13 20:53:00,1.53325,1.5334,1.533,1.5334,74400000.0
2009-03-13 20:54:00,1.5334,1.53355,1.5333,1.5335,65800000.0
2009-03-13 20:55:00,1.53345,1.53345,1.5331,1.53315,70200000.0
2009-03-13 20:56:00,1.5332,1.53345,1.5332,1.5333,136800000.0
2009-03-13 20:57:00,1.5333,1.5337,1.5333,1.53355,170800000.0
2009-03-13 20:58:00,1.53355,1.53365,1.5334,1.5336,130600000.0
2009-03-13 20:59:00,1.5337,1.5337,1.5332,1.53335,181799999.0
2009-03-13 21:00:00,1.5333,1.5336,1.5333,1.53345,109200000.0
2009-03-13 21:01:00,1.5334,1.5334,1.53265,1.5328,93200000.0
2009-03-13 21:02:00,1.5328,1.5333,1.5328,1.5333,118000000.0
2009-03-13 21:03:00,1.53325,1.5333,1.53275,1.5329,119200000.0
2009-03-13 21:04:00,1.53285,1.5331,1.5328,1.5331,30000000.0
2009-03-13 21:05:00,1.5331,1.53335,1.5331,1.53325,48600000.0
2009-03-13 21:06:00,1.53325,1.5334,1.53295,1.533,167200000.0
2009-03-13 21:07:00,1.533,1.5331,1.53285,1.53285,53600000.0
2009-03-13 21:08:00,1.5328,1.53285,1.5328,1.5328,73600000.0
2009-03-13 21:09:00,1.5328,1.53285,1.5328,1.53285,78800000.0
2009-03-13 21:10:00,1.53285,1.53285,1.53275,1.5328,111600000.0
2009-03-13 21:11:00,1.5328,1.5328,1.53235,1.53255,85000000.0
2009-03-13 21:12:00,1.53255,1.53265,1.53235,1.5324,38600000.0
2009-03-13 21:13:00,1.53235,1.53235,1.53225,1.53225,13000000.0
2009-03-13 21:14:00,1.5323,1.53235,1.5322,1.5322,15400000.0
2009-03-13 21:15:00,1.53225,1.53245,1.5322,1.5324,41400000.0
2009-03-13 21:16:00,1.5325,1.5326,1.53235,1.5325,94400000.0
2009-03-13 21:17:00,1.53255,1.53285,1.5323,1.5323,100400000.0
2009-03-13 21:18:00,1.5324,1.53245,1.5321,1.53245,53800000.0
2009-03-13 21:19:00,1.53245,1.53255,1.53235,1.53245,70600000.0
2009-03-13 21:20:00,1.53255,1.5326,1.5324,1.5326,35600000.0
2009-03-13 21:21:00,1.53204,1.5324,1.53204,1.53232,172800000.0
2009-03-13 21:22:00,1.53265,1.53275,1.5326,1.5326,22800000.0
2009-03-13 21:23:00,1.5326,1.5326,1.5326,1.5326,18400000.0
2009-03-13 21:24:00,1.5326,1.5328,1.5326,1.5328,28000000.0
2009-03-13 21:25:00,1.53245,1.53271,1.53224,1.53237,217000000.0
2009-03-13 21:26:00,1.53285,1.53285,1.5328,1.5328,79600000.0
2009-03-13 21:27:00,1.53237,1.53249,1.53163,1.53249,45000000.0
2009-03-13 21:28:00,1.53245,1.53282,1.53235,1.53282,145600000.0
2009-03-13 21:29:00,1.5329,1.533,1.5329,1.5329,50800000.0
2009-03-13 21:30:00,1.533,1.53305,1.53285,1.5329,46200000.0
2009-03-13 21:31:00,1.5328,1.5329,1.5328,1.5329,18600000.0
2009-03-13 21:32:00,1.5328,1.533,1.5328,1.533,12600000.0
2009-03-13 21:33:00,1.533,1.5333,1.533,1.5331,142800000.0
2009-03-13 21:34:00,1.5331,1.5331,1.5331,1.5331,147000000.0
2009-03-13 21:35:00,1.5331,1.53325,1.533,1.5331,31200000.0
2009-03-13 21:36:00,1.5331,1.5331,1.5328,1.533,87400000.0
2009-03-13 21:37:00,1.5331,1.5331,1.533,1.5331,24200000.0
2009-03-13 21:38:00,1.5331,1.5331,1.5331,1.5331,4800000.0
2009-03-13 21:39:00,1.5331,1.53315,1.53295,1.5331,14800000.0
2009-03-13 21:40:00,1.5331,1.53315,1.533,1.533,47000000.0
2009-03-13 21:41:00,1.533,1.5332,1.533,1.5332,89400000.0
2009-03-13 21:42:00,1.5332,1.53345,1.5332,1.53325,81000000.0
2009-03-13 21:43:00,1.5333,1.53365,1.5333,1.53335,141200000.0
2009-03-13 21:44:00,1.5334,1.53405,1.53325,1.53405,54400000.0
2009-03-13 21:45:00,1.5341,1.53415,1.534,1.534,40200000.0
2009-03-13 21:46:00,1.53405,1.5341,1.534,1.5341,62800000.0
2009-03-13 21:47:00,1.5341,1.53425,1.5341,1.53425,26400000.0
2009-03-13 21:48:00,1.53415,1.53465,1.53405,1.5345,140900000.0
2009-03-13 21:49:00,1.5345,1.53465,1.53435,1.53435,197200000.0
2009-03-13 21:50:00,1.5343,1.53435,1.5339,1.5341,113400000.0
2009-03-13 21:51:00,1.5341,1.53425,1.5341,1.53415,106600000.0
2009-03-13 21:52:00,1.53415,1.5342,1.5341,1.5342,37400000.0
2009-03-13 21:53:00,1.5341,1.53425,1.5341,1.53425,18400000.0
2009-03-13 21:54:00,1.53425,1.5345,1.53415,1.5345,58800000.0
2009-03-13 21:55:00,1.5345,1.5345,1.5345,1.5345,7800000.0
2009-03-13 21:56:00,1.5344,1.5344,1.5341,1.53425,40600000.0
2009-03-13 21:57:00,1.53425,1.53425,1.534,1.534,97400000.0
2009-03-13 21:58:00,1.534,1.5342,1.534,1.534,44400000.0
2009-03-13 21:59:00,1.534,1.534,1.5333,1.53365,106200000.0
2009-03-13 22:00:00,1.53365,1.53365,1.53285,1.53315,244600000.0
2009-03-13 22:01:00,1.53315,1.53315,1.53235,1.5324,75000000.0
2009-03-13 22:02:00,1.53245,1.53245,1.5321,1.5321,97200000.0
2009-03-13 22:03:00,1.5322,1.5326,1.5322,1.53245,109800000.0
2009-03-13 22:04:00,1.53235,1.5326,1.53205,1.5323,69200000.0
2009-03-13 22:05:00,1.53245,1.5325,1.5322,1.5324,57200000.0
2009-03-13 22:06:00,1.5324,1.5326,1.5324,1.5326,23600000.0
2009-03-13 22:07:00,1.53235,1.5326,1.53235,1.53255,53200000.0
2009-03-13 22:08:00,1.5325,1.53255,1.53245,1.5325,31200000.0
2009-03-13 22:09:00,1.53255,1.53275,1.5324,1.53245,59800000.0
2009-03-13 22:10:00,1.53245,1.5326,1.53225,1.53235,87000000.0
2009-03-13 22:11:00,1.53235,1.53245,1.5322,1.5322,79600000.0
2009-03-13 22:12:00,1.53215,1.53235,1.5321,1.5321,47800000.0
2009-03-13 22:13:00,1.5321,1.5324,1.5321,1.5324,41000000.0
2009-03-13 22:14:00,1.5324,1.5325,1.53235,1.5325,29400000.0
2009-03-13 22:15:00,1.5324,1.5325,1.5321,1.5322,40400000.0
2009-03-13 22:16:00,1.53225,1.53225,1.5322,1.5322,2400000.0
2009-03-13 22:17:00,1.53215,1.5322,1.53215,1.5322,4800000.0
2009-03-13 22:18:00,1.5321,1.53225,1.5321,1.5322,28000000.0
2009-03-13 22:19:00,1.5321,1.53225,1.5321,1.53225,61400000.0
2009-03-13 22:20:00,1.5322,1.53225,1.5321,1.5322,45000000.0
2009-03-13 22:21:00,1.5322,1.5322,1.5322,1.5322,13000000.0
2009-03-13 22:22:00,1.5322,1.53225,1.5322,1.5322,24200000.0
2009-03-13 22:23:00,1.5323,1.53235,1.5323,1.53235,64200000.0
2009-03-13 22:24:00,1.53235,1.53235,1.5321,1.5321,18000000.0
2009-03-13 22:25:00,1.5321,1.53215,1.532,1.5321,33400000.0
2009-03-13 22:26:00,1.53215,1.5322,1.53205,1.53205,59200000.0
2009-03-13 22:27:00,1.53205,1.5321,1.53205,1.53205,11200000.0
2009-03-13 22:28:00,1.53215,1.53225,1.5321,1.53215,36400000.0
2009-03-13 22:29:00,1.53215,1.5323,1.5321,1.5321,33000000.0
2009-03-13 22:30:00,1.5321,1.5322,1.5321,1.53215,28000000.0
2009-03-13 22:31:00,1.5321,1.53225,1.5321,1.5322,89600000.0
2009-03-13 22:32:00,1.53215,1.53215,1.5321,1.5321,40400000.0
2009-03-13 22:33:00,1.5321,1.53215,1.5321,1.5321,69600000.0
2009-03-13 22:34:00,1.5321,1.5321,1.5321,1.5321,24000000.0
2009-03-13 22:35:00,1.5321,1.5321,1.53165,1.5318,59800000.0
2009-03-13 22:36:00,1.5318,1.5318,1.5318,1.5318,4800000.0
2009-03-13 22:37:00,1.5318,1.5318,1.5317,1.53175,13000000.0
2009-03-13 22:38:00,1.5317,1.53175,1.5316,1.53175,25800000.0
2009-03-13 22:39:00,1.53175,1.53175,1.5315,1.53155,51200000.0
2009-03-13 22:40:00,1.53155,1.5316,1.53155,1.5316,5600000.0
2009-03-13 22:41:00,1.5316,1.5316,1.53115,1.5315,52800000.0
2009-03-13 22:42:00,1.5315,1.5315,1.5315,1.5315,13200000.0
2009-03-13 22:43:00,1.5315,1.5315,1.5315,1.5315,16800000.0
2009-03-13 22:44:00,1.5315,1.53165,1.5315,1.53165,44400000.0
2009-03-13 22:45:00,1.5316,1.53165,1.5315,1.5315,12000000.0
2009-03-13 22:46:00,1.5315,1.53165,1.5315,1.5316,12800000.0
2009-03-13 22:47:00,1.53155,1.5316,1.53155,1.5316,9200000.0
2009-03-13 22:48:00,1.5316,1.5316,1.53145,1.5316,43800000.0
2009-03-13 22:49:00,1.53155,1.5316,1.5315,1.5316,35000000.0
2009-03-13 22:50:00,1.5316,1.5316,1.5316,1.5316,12000000.0
2009-03-13 22:51:00,1.5316,1.5316,1.5315,1.5315,20400000.0
2009-03-13 22:52:00,1.53155,1.53195,1.5315,1.5317,41200000.0
2009-03-13 22:53:00,1.53175,1.532,1.53175,1.5318,12200000.0
2009-03-13 22:54:00,1.5318,1.5319,1.53155,1.5317,31000000.0
2009-03-13 22:55:00,1.5317,1.53175,1.53165,1.5317,8000000.0
2009-03-13 22:56:00,1.53175,1.532,1.53175,1.5319,24000000.0
2009-03-13 22:57:00,1.5319,1.53195,1.5316,1.53185,21200000.0
2009-03-13 22:58:00,1.5319,1.53195,1.53185,1.5319,6000000.0
2009-03-13 22:59:00,1.53195,1.53205,1.5319,1.532,19200000.0
2009-03-15 23:00:00,1.5316,1.5316,1.531,1.53115,7200000.0
2009-03-15 23:01:00,1.53135,1.53205,1.53065,1.53195,17600000.0
2009-03-15 23:02:00,1.53205,1.53205,1.5308,1.5308,19200000.0
2009-03-15 23:03:00,1.5308,1.5308,1.5308,1.5308,2000000.0
2009-03-15 23:04:00,1.5308,1.5308,1.52975,1.52985,31200000.0
2009-03-15 23:05:00,1.5299,1.53005,1.5299,1.53005,15400000.0
2009-03-15 23:06:00,1.5299,1.5299,1.5299,1.5299,2800000.0
2009-03-15 23:07:00,1.5301,1.5301,1.53005,1.53005,2400000.0
2009-03-15 23:08:00,1.5299,1.5299,1.5299,1.5299,2800000.0
2009-03-15 23:09:00,1.5299,1.5299,1.5299,1.5299,8400000.0
2009-03-15 23:10:00,1.53,1.5304,1.53,1.5304,14800000.0
2009-03-15 23:11:00,1.52985,1.52985,1.52985,1.52985,2600000.0
2009-03-15 23:12:00,1.53035,1.53055,1.5301,1.5301,9600000.0
2009-03-15 23:13:00,1.5303,1.5303,1.5302,1.5302,2400000.0
2009-03-15 23:14:00,1.52995,1.5305,1.5299,1.53035,30600000.0
2009-03-15 23:15:00,1.52995,1.53065,1.52995,1.53,41000000.0
2009-03-15 23:16:00,1.53,1.53015,1.53,1.5301,19800000.0
2009-03-15 23:17:00,1.5301,1.53055,1.5299,1.53035,33400000.0
2009-03-15 23:18:00,1.53035,1.53095,1.5303,1.53095,26400000.0
2009-03-15 23:19:00,1.53105,1.53165,1.53065,1.53065,21600000.0
2009-03-15 23:20:00,1.53085,1.5321,1.5308,1.53175,26600000.0
2009-03-15 23:21:00,1.53195,1.53205,1.53195,1.53195,13200000.0
2009-03-15 23:22:00,1.53195,1.53195,1.5312,1.53125,13200000.0
2009-03-15 23:23:00,1.5312,1.5313,1.5312,1.5313,3600000.0
2009-03-15 23:24:00,1.5312,1.53125,1.5312,1.5312,14400000.0
2009-03-15 23:25:00,1.5312,1.53125,1.5312,1.5312,15600000.0
2009-03-15 23:26:00,1.5312,1.5312,1.5312,1.5312,4800000.0
2009-03-15 23:27:00,1.53115,1.53115,1.53095,1.53103,59400000.0
2009-03-15 23:28:00,1.5312,1.5312,1.5312,1.5312,12000000.0
2009-03-15 23:29:00,1.5311,1.5312,1.53105,1.5312,26800000.0
2009-03-15 23:30:00,1.5311,1.53125,1.53105,1.5311,43200000.0
2009-03-15 23:31:00,1.5311,1.53115,1.5311,1.53115,5200000.0
2009-03-15 23:32:00,1.5312,1.53125,1.5311,1.53125,17200000.0
2009-03-15 23:33:00,1.53125,1.53135,1.53115,1.53115,14200000.0
2009-03-15 23:34:00,1.5311,1.5311,1.53095,1.53095,7400000.0
2009-03-15 23:35:00,1.53072,1.53084,1.53062,1.53065,36400000.0
2009-03-15 23:36:00,1.5301,1.53025,1.5301,1.53025,4000000.0
2009-03-15 23:37:00,1.52985,1.5309,1.52985,1.5309,7600000.0
2009-03-15 23:38:00,1.53105,1.53115,1.5308,1.531,13200000.0
2009-03-15 23:39:00,1.53085,1.53085,1.53085,1.53085,1200000.0
2009-03-15 23:40:00,1.5301,1.5307,1.5301,1.5307,7200000.0
2009-03-15 23:41:00,1.5308,1.53085,1.5308,1.53085,2400000.0
2009-03-15 23:42:00,1.5303,1.53065,1.5303,1.53065,3200000.0
2009-03-15 23:43:00,1.5303,1.5303,1.5303,1.5303,4000000.0
2009-03-15 23:44:00,1.53065,1.5309,1.53065,1.5308,6000000.0
2009-03-15 23:45:00,1.53075,1.53085,1.5304,1.5305,14400000.0
2009-03-15 23:46:00,1.53075,1.53085,1.5303,1.5303,8000000.0
2009-03-15 23:47:00,1.5305,1.5305,1.5305,1.5305,4000000.0
2009-03-15 23:48:00,1.5304,1.5304,1.53035,1.53035,5400000.0
2009-03-15 23:49:00,1.53045,1.53085,1.53025,1.53085,19000000.0
2009-03-15 23:50:00,1.5306,1.5306,1.53055,1.53055,2400000.0
2009-03-15 23:51:00,1.53045,1.5308,1.53045,1.5308,4400000.0
2009-03-15 23:52:00,1.53025,1.53025,1.53025,1.53025,2000000.0
2009-03-15 23:53:00,1.53045,1.5308,1.5304,1.53055,6400000.0
2009-03-15 23:54:00,1.5304,1.5304,1.5304,1.5304,2000000.0
2009-03-15 23:55:00,1.53065,1.5307,1.5306,1.53065,31600000.0
2009-03-15 23:56:00,1.5307,1.5309,1.5307,1.5308,6000000.0
2009-03-15 23:57:00,1.53085,1.53095,1.53085,1.53095,4800000.0
2009-03-15 23:58:00,1.53095,1.531,1.5305,1.53085,18000000.0
2009-03-15 23:59:00,1.5307,1.53105,1.5304,1.5304,16600000.0
2009-03-16 00:00:00,1.53055,1.53075,1.5304,1.5307,29600000.0
2009-03-16 00:01:00,1.53035,1.53045,1.53035,1.53045,6000000.0
2009-03-16 00:02:00,1.53045,1.5309,1.5303,1.5308,27800000.0
2009-03-16 00:03:00,1.5308,1.5308,1.5302,1.53065,26400000.0
2009-03-16 00:04:00,1.5306,1.53065,1.5306,1.53065,20600000.0
2009-03-16 00:05:00,1.53065,1.5308,1.5304,1.53065,52000000.0
2009-03-16 00:06:00,1.53065,1.5307,1.5295,1.53045,48000000.0
2009-03-16 00:07:00,1.5306,1.53105,1.53025,1.53025,26400000.0
2009-03-16 00:08:00,1.53045,1.53055,1.53045,1.53045,33000000.0
2009-03-16 00:09:00,1.53045,1.53085,1.53045,1.5305,67000000.0
2009-03-16 00:10:00,1.5305,1.53055,1.53045,1.53045,27600000.0
2009-03-16 00:11:00,1.53045,1.5311,1.53045,1.5307,45400000.0
2009-03-16 00:12:00,1.53075,1.5312,1.53075,1.531,19200000.0
2009-03-16 00:13:00,1.5311,1.5311,1.5311,1.5311,3200000.0
2009-03-16 00:14:00,1.53095,1.5312,1.53045,1.5309,35600000.0
2009-03-16 00:15:00,1.5309,1.5312,1.53045,1.53045,71200000.0
2009-03-16 00:16:00,1.53045,1.5307,1.5304,1.5305,135400000.0
2009-03-16 00:17:00,1.5305,1.53075,1.52975,1.52995,102000000.0
2009-03-16 00:18:00,1.53005,1.5303,1.52995,1.53005,109000000.0
2009-03-16 00:19:00,1.52995,1.5308,1.5291,1.5308,131600000.0
2009-03-16 00:20:00,1.53075,1.53075,1.5293,1.53,70600000.0
2009-03-16 00:21:00,1.53,1.53,1.53,1.53,16600000.0
2009-03-16 00:22:00,1.53,1.53,1.53,1.53,5200000.0
2009-03-16 00:23:00,1.53,1.53,1.53,1.53,3000000.0
2009-03-16 00:24:00,1.53,1.53,1.53,1.53,35200000.0
2009-03-16 00:25:00,1.53005,1.53005,1.53005,1.53005,3200000.0
2009-03-16 00:26:00,1.53,1.53,1.53,1.53,4200000.0
2009-03-16 00:27:00,1.53,1.53,1.53,1.53,12200000.0
2009-03-16 00:28:00,1.53,1.5302,1.52995,1.53,6200000.0
2009-03-16 00:29:00,1.53005,1.5301,1.53005,1.5301,15200000.0
2009-03-16 00:30:00,1.5301,1.53015,1.53005,1.5301,30200000.0
2009-03-16 00:31:00,1.53005,1.53015,1.53005,1.53015,7600000.0
2009-03-16 00:32:00,1.5302,1.5302,1.5302,1.5302,5400000.0
2009-03-16 00:33:00,1.53005,1.5301,1.52995,1.5301,20600000.0
2009-03-16 00:34:00,1.53015,1.5306,1.53005,1.5306,37800000.0
2009-03-16 00:35:00,1.53055,1.53055,1.52995,1.53005,103200000.0
2009-03-16 00:36:00,1.52995,1.53005,1.52995,1.52995,58000000.0
2009-03-16 00:37:00,1.52995,1.52995,1.5297,1.52985,20200000.0
2009-03-16 00:38:00,1.53,1.53,1.52975,1.52975,10200000.0
2009-03-16 00:39:00,1.52985,1.52995,1.52875,1.5291,84799999.0
2009-03-16 00:40:00,1.5285,1.52905,1.5285,1.52865,145800000.0
2009-03-16 00:41:00,1.52865,1.52935,1.52865,1.52865,135400000.0
2009-03-16 00:42:00,1.52865,1.5287,1.52865,1.52865,46200000.0
2009-03-16 00:43:00,1.52865,1.52865,1.52865,1.52865,75400000.0
2009-03-16 00:44:00,1.52865,1.5289,1.52865,1.52885,40400000.0
2009-03-16 00:45:00,1.52895,1.5296,1.52895,1.5292,90600000.0
2009-03-16 00:46:00,1.52925,1.52985,1.529,1.529,55000000.0
2009-03-16 00:47:00,1.52915,1.5294,1.529,1.5293,72800000.0
2009-03-16 00:48:00,1.5293,1.5293,1.5293,1.5293,11600000.0
2009-03-16 00:49:00,1.5293,1.5297,1.5293,1.5294,95200000.0
2009-03-16 00:50:00,1.5294,1.5297,1.5294,1.5296,24200000.0
2009-03-16 00:51:00,1.5296,1.5296,1.5296,1.5296,2600000.0
2009-03-16 00:52:00,1.52938,1.52952,1.52912,1.52912,75600000.0
2009-03-16 00:53:00,1.52911,1.52942,1.52907,1.52909,80400000.0
2009-03-16 00:54:00,1.52935,1.52951,1.52925,1.5295,92400000.0
2009-03-16 00:55:00,1.52957,1.52963,1.52913,1.52913,36000000.0
2009-03-16 00:56:00,1.5296,1.5296,1.5296,1.5296,2000000.0
2009-03-16 00:57:00,1.5296,1.5297,1.5296,1.5296,4000000.0
2009-03-16 00:58:00,1.5296,1.5296,1.5296,1.5296,1000000.0
2009-03-16 00:59:00,1.52938,1.52945,1.5292,1.52936,33200000.0
2009-03-16 01:00:00,1.5296,1.53025,1.52935,1.52955,81600000.0
2009-03-16 01:01:00,1.52955,1.52965,1.5295,1.5295,16800000.0
2009-03-16 01:02:00,1.5295,1.53,1.5295,1.53,13800000.0
2009-03-16 01:03:00,1.53005,1.53005,1.53005,1.53005,1000000.0
2009-03-16 01:04:00,1.53005,1.5301,1.53005,1.53005,13600000.0
2009-03-16 01:05:00,1.5301,1.5303,1.53,1.5302,70200000.0
2009-03-16 01:06:00,1.53025,1.5306,1.53015,1.5306,179200000.0
2009-03-16 01:07:00,1.5306,1.5307,1.53045,1.5305,143600000.0
2009-03-16 01:08:00,1.5305,1.53055,1.53045,1.53055,124400000.0
2009-03-16 01:09:00,1.53055,1.53055,1.53045,1.5305,163400000.0
2009-03-16 01:10:00,1.5305,1.53055,1.53045,1.53055,44000000.0
2009-03-16 01:11:00,1.53045,1.53055,1.53045,1.53055,18200000.0
2009-03-16 01:12:00,1.53055,1.5306,1.53045,1.5305,129600000.0
2009-03-16 01:13:00,1.5306,1.5306,1.5305,1.5305,99400000.0
2009-03-16 01:14:00,1.5305,1.53095,1.5305,1.5309,105400000.0
2009-03-16 01:15:00,1.531,1.53105,1.5307,1.53105,59200000.0
2009-03-16 01:16:00,1.5308,1.5314,1.5308,1.53125,17000000.0
2009-03-16 01:17:00,1.53125,1.53125,1.53076,1.53077,41200000.0
2009-03-16 01:18:00,1.53125,1.53125,1.5312,1.5312,5000000.0
2009-03-16 01:19:00,1.53125,1.53205,1.53125,1.532,177400000.0
2009-03-16 01:20:00,1.5319,1.5323,1.5318,1.53215,300000000.0
2009-03-16 01:21:00,1.5322,1.53225,1.5319,1.5319,43400000.0
2009-03-16 01:22:00,1.53205,1.53205,1.53205,1.53205,1000000.0
2009-03-16 01:23:00,1.53215,1.53215,1.5315,1.53155,92800000.0
2009-03-16 01:24:00,1.53155,1.53155,1.53135,1.5315,258800000.0
2009-03-16 01:25:00,1.53155,1.5317,1.5307,1.5308,163600000.0
2009-03-16 01:26:00,1.53075,1.5309,1.5307,1.5308,242200001.0
2009-03-16 01:27:00,1.5308,1.53095,1.5308,1.53085,38000000.0
2009-03-16 01:28:00,1.53085,1.53085,1.5308,1.5308,27600000.0
2009-03-16 01:29:00,1.53095,1.53105,1.53085,1.531,69200000.0
2009-03-16 01:30:00,1.531,1.5311,1.53095,1.5311,31600000.0
2009-03-16 01:31:00,1.53105,1.53105,1.53095,1.53095,23000000.0
2009-03-16 01:32:00,1.53095,1.53225,1.53075,1.5317,184200000.0
2009-03-16 01:33:00,1.5317,1.53225,1.53115,1.53115,204800000.0
2009-03-16 01:34:00,1.5312,1.53125,1.53045,1.5306,76800000.0
2009-03-16 01:35:00,1.53065,1.5312,1.53055,1.5312,148600000.0
2009-03-16 01:36:00,1.53135,1.53145,1.53115,1.53125,57600000.0
2009-03-16 01:37:00,1.5313,1.53155,1.5309,1.5309,117400000.0
2009-03-16 01:38:00,1.5309,1.53115,1.53075,1.531,168200000.0
2009-03-16 01:39:00,1.53105,1.53105,1.531,1.531,9600000.0
2009-03-16 01:40:00,1.531,1.531,1.53085,1.53085,22600000.0
2009-03-16 01:41:00,1.53085,1.53105,1.53085,1.53095,99800000.0
2009-03-16 01:42:00,1.5311,1.5311,1.5309,1.53105,45000000.0
2009-03-16 01:43:00,1.53105,1.53105,1.5309,1.5309,27000000.0
2009-03-16 01:44:00,1.53095,1.5313,1.5309,1.5309,84800000.0
2009-03-16 01:45:00,1.5309,1.531,1.5309,1.531,18600000.0
2009-03-16 01:46:00,1.531,1.53105,1.5309,1.531,14000000.0
2009-03-16 01:47:00,1.5309,1.531,1.5309,1.531,2200000.0
2009-03-16 01:48:00,1.53105,1.53135,1.531,1.5313,29400000.0
2009-03-16 01:49:00,1.5312,1.53125,1.5312,1.53125,5000000.0
2009-03-16 01:50:00,1.5312,1.53125,1.5312,1.53125,28800000.0
2009-03-16 01:51:00,1.53125,1.53135,1.53125,1.53125,44800000.0
2009-03-16 01:52:00,1.53125,1.53135,1.5312,1.5313,17200000.0
2009-03-16 01:53:00,1.53135,1.5315,1.5312,1.53125,15600000.0
2009-03-16 01:54:00,1.53135,1.5316,1.5312,1.5316,43800000.0
2009-03-16 01:55:00,1.53145,1.5318,1.5313,1.53165,93200000.0
2009-03-16 01:56:00,1.53155,1.5319,1.53155,1.5318,24400000.0
2009-03-16 01:57:00,1.53185,1.532,1.5318,1.5319,150400000.0
2009-03-16 01:58:00,1.5319,1.5319,1.5319,1.5319,2000000.0
2009-03-16 01:59:00,1.53185,1.53185,1.53185,1.53185,3600000.0
2009-03-16 02:00:00,1.5319,1.53215,1.5311,1.53215,70000000.0
2009-03-16 02:01:00,1.53165,1.5318,1.53165,1.5318,3200000.0
2009-03-16 02:02:00,1.5318,1.5318,1.531,1.5314,159800000.0
2009-03-16 02:03:00,1.53155,1.53175,1.53095,1.5312,211800000.0
2009-03-16 02:04:00,1.53115,1.5312,1.531,1.531,147600000.0
2009-03-16 02:05:00,1.531,1.53145,1.5309,1.5313,132400000.0
2009-03-16 02:06:00,1.5313,1.5317,1.5313,1.5317,87000000.0
2009-03-16 02:07:00,1.5318,1.53195,1.53155,1.5317,55000000.0
2009-03-16 02:08:00,1.5318,1.53185,1.53165,1.53165,37600000.0
2009-03-16 02:09:00,1.5317,1.5318,1.5315,1.5318,20600000.0
2009-03-16 02:10:00,1.53137,1.53164,1.53137,1.53155,117600000.0
2009-03-16 02:11:00,1.53146,1.53169,1.53144,1.53164,67600000.0
2009-03-16 02:12:00,1.53127,1.53161,1.53127,1.53138,40200000.0
2009-03-16 02:13:00,1.5318,1.53215,1.5318,1.53205,98400000.0
2009-03-16 02:14:00,1.53205,1.53215,1.53165,1.53195,93400000.0
2009-03-16 02:15:00,1.53195,1.5324,1.53195,1.53235,120000000.0
2009-03-16 02:16:00,1.53235,1.53235,1.5322,1.53235,124800000.0
2009-03-16 02:17:00,1.5323,1.53235,1.53215,1.53235,134400000.0
2009-03-16 02:18:00,1.53235,1.53235,1.5323,1.53235,100800000.0
2009-03-16 02:19:00,1.5323,1.53265,1.5323,1.53265,54400000.0
2009-03-16 02:20:00,1.5328,1.5328,1.532,1.5323,9600000.0
2009-03-16 02:21:00,1.5323,1.5323,1.532,1.532,58800000.0
2009-03-16 02:22:00,1.532,1.532,1.532,1.532,3000000.0
2009-03-16 02:23:00,1.532,1.53265,1.532,1.53255,102600000.0
2009-03-16 02:24:00,1.53255,1.53255,1.53195,1.53215,139600000.0
2009-03-16 02:25:00,1.53215,1.5323,1.532,1.53225,34800000.0
2009-03-16 02:26:00,1.5323,1.5323,1.5322,1.5323,8400000.0
2009-03-16 02:27:00,1.5323,1.5323,1.53225,1.5323,13200000.0
2009-03-16 02:28:00,1.5323,1.5324,1.5321,1.5323,74800000.0
2009-03-16 02:29:00,1.5323,1.5323,1.532,1.532,18600000.0
2009-03-16 02:30:00,1.5319,1.5321,1.53185,1.5321,20000000.0
2009-03-16 02:31:00,1.5321,1.5327,1.53195,1.53195,29800000.0
2009-03-16 02:32:00,1.5321,1.53235,1.5321,1.53225,40400000.0
2009-03-16 02:33:00,1.53225,1.5323,1.5322,1.53225,34800000.0
2009-03-16 02:34:00,1.5322,1.5323,1.53215,1.5323,35200000.0
2009-03-16 02:35:00,1.5323,1.5325,1.5323,1.5325,15600000.0
2009-03-16 02:36:00,1.5325,1.5328,1.53245,1.5328,22000000.0
2009-03-16 02:37:00,1.53275,1.53295,1.5327,1.5328,34800000.0
2009-03-16 02:38:00,1.5328,1.5328,1.5328,1.5328,4800000.0
2009-03-16 02:39:00,1.5328,1.5328,1.5328,1.5328,1600000.0
2009-03-16 02:40:00,1.5328,1.5328,1.5328,1.5328,3200000.0
2009-03-16 02:41:00,1.5328,1.5328,1.5328,1.5328,3200000.0
2009-03-16 02:42:00,1.5328,1.5328,1.5328,1.5328,3200000.0
2009-03-16 02:43:00,1.5328,1.5328,1.5328,1.5328,22400000.0
2009-03-16 02:44:00,1.5328,1.5328,1.5328,1.5328,6400000.0
2009-03-16 02:45:00,1.5328,1.5328,1.5328,1.5328,3200000.0
2009-03-16 02:46:00,1.5328,1.5335,1.5327,1.5335,41600000.0
2009-03-16 02:47:00,1.5335,1.5335,1.53315,1.5335,56000000.0
2009-03-16 02:48:00,1.5335,1.5335,1.53285,1.5335,19400000.0
2009-03-16 02:49:00,1.5335,1.5335,1.5333,1.5333,18400000.0
2009-03-16 02:50:00,1.533,1.53355,1.53295,1.53295,42800000.0
2009-03-16 02:51:00,1.53295,1.53315,1.53295,1.53315,36600000.0
2009-03-16 02:52:00,1.53315,1.5337,1.53295,1.53305,31600000.0
2009-03-16 02:53:00,1.53305,1.53305,1.533,1.53305,5000000.0
2009-03-16 02:54:00,1.53305,1.53305,1.533,1.53305,21400000.0
2009-03-16 02:55:00,1.53305,1.53305,1.533,1.53305,42200000.0
2009-03-16 02:56:00,1.533,1.533,1.533,1.533,16000000.0
2009-03-16 02:57:00,1.533,1.533,1.53295,1.53295,33000000.0
2009-03-16 02:58:00,1.53295,1.533,1.5327,1.5328,52400000.0
2009-03-16 02:59:00,1.5328,1.533,1.5328,1.5329,68000000.0
2009-03-16 03:00:00,1.5329,1.533,1.5328,1.533,151400000.0
2009-03-16 03:01:00,1.53295,1.533,1.5328,1.5328,99000000.0
2009-03-16 03:02:00,1.5328,1.53295,1.5328,1.5328,78200000.0
2009-03-16 03:03:00,1.5328,1.533,1.5328,1.533,106800000.0
2009-03-16 03:04:00,1.533,1.53305,1.53275,1.53275,34200000.0
2009-03-16 03:05:00,1.5328,1.5328,1.5324,1.5326,20000000.0
2009-03-16 03:06:00,1.53265,1.53275,1.5326,1.5327,48200000.0
2009-03-16 03:07:00,1.5327,1.5327,1.5326,1.5327,51800000.0
2009-03-16 03:08:00,1.53265,1.5331,1.53265,1.53305,82200000.0
2009-03-16 03:09:00,1.53305,1.53305,1.53285,1.533,50400000.0
2009-03-16 03:10:00,1.533,1.53335,1.533,1.5333,76000000.0
2009-03-16 03:11:00,1.53325,1.5336,1.5328,1.5335,129400000.0
2009-03-16 03:12:00,1.53345,1.53355,1.53325,1.5335,120800000.0
2009-03-16 03:13:00,1.5335,1.5341,1.53325,1.5333,114000000.0
2009-03-16 03:14:00,1.53335,1.5334,1.53315,1.5332,58800000.0
2009-03-16 03:15:00,1.5332,1.5333,1.5332,1.5333,50600000.0
2009-03-16 03:16:00,1.5333,1.5338,1.53325,1.53335,50200000.0
2009-03-16 03:17:00,1.53335,1.53335,1.5333,1.5333,5200000.0
2009-03-16 03:18:00,1.5333,1.53335,1.5333,1.5333,15600000.0
2009-03-16 03:19:00,1.5333,1.53335,1.5333,1.5333,18800000.0
2009-03-16 03:20:00,1.5333,1.53335,1.53305,1.5331,69200000.0
2009-03-16 03:21:00,1.5331,1.5332,1.5331,1.5331,12000000.0
2009-03-16 03:22:00,1.5331,1.5331,1.5324,1.5325,44400000.0
2009-03-16 03:23:00,1.5325,1.53255,1.5325,1.5325,25400000.0
2009-03-16 03:24:00,1.53245,1.5325,1.53245,1.5325,7000000.0
2009-03-16 03:25:00,1.5325,1.5325,1.5325,1.5325,5200000.0
2009-03-16 03:26:00,1.5325,1.5325,1.53235,1.53245,18800000.0
2009-03-16 03:27:00,1.53245,1.5326,1.5322,1.5322,110000000.0
2009-03-16 03:28:00,1.5322,1.53225,1.5322,1.5322,37800000.0
2009-03-16 03:29:00,1.5322,1.53225,1.5322,1.5322,42200000.0
2009-03-16 03:30:00,1.5322,1.5323,1.5322,1.5322,74000000.0
2009-03-16 03:31:00,1.53225,1.5326,1.5322,1.5326,41000000.0
2009-03-16 03:32:00,1.5326,1.53275,1.53235,1.53235,83800000.0
2009-03-16 03:33:00,1.5323,1.53235,1.53215,1.5322,50400000.0
2009-03-16 03:34:00,1.53215,1.5326,1.5321,1.5326,34200000.0
2009-03-16 03:35:00,1.5326,1.5327,1.53245,1.5326,22800000.0
2009-03-16 03:36:00,1.53265,1.5332,1.53265,1.53305,36600000.0
2009-03-16 03:37:00,1.533,1.533,1.5327,1.5328,32400000.0
2009-03-16 03:38:00,1.5328,1.5328,1.53205,1.5321,27800000.0
2009-03-16 03:39:00,1.53205,1.53225,1.53205,1.5322,70000000.0
2009-03-16 03:40:00,1.5322,1.53305,1.5322,1.53305,79400000.0
2009-03-16 03:41:00,1.53295,1.53305,1.53285,1.53285,68200000.0
2009-03-16 03:42:00,1.53285,1.53285,1.5325,1.53255,88200000.0
2009-03-16 03:43:00,1.53255,1.533,1.5324,1.5324,33600000.0
2009-03-16 03:44:00,1.5326,1.5326,1.53255,1.53255,3400000.0
2009-03-16 03:45:00,1.53255,1.53255,1.53255,1.53255,6600000.0
2009-03-16 03:46:00,1.53255,1.53295,1.53255,1.53295,92000000.0
2009-03-16 03:47:00,1.53295,1.53305,1.53295,1.533,59200000.0
2009-03-16 03:48:00,1.533,1.533,1.533,1.533,20400000.0
2009-03-16 03:49:00,1.53305,1.5339,1.533,1.5333,61800000.0
2009-03-16 03:50:00,1.5333,1.534,1.53315,1.53395,79000000.0
2009-03-16 03:51:00,1.534,1.534,1.53385,1.5339,33600000.0
2009-03-16 03:52:00,1.53395,1.53405,1.5339,1.534,50400000.0
2009-03-16 03:53:00,1.534,1.53405,1.53355,1.53395,82400000.0
2009-03-16 03:54:00,1.53395,1.534,1.5336,1.5337,42400000.0
2009-03-16 03:55:00,1.5336,1.53415,1.53355,1.5341,129800000.0
2009-03-16 03:56:00,1.5341,1.53415,1.5335,1.5336,96000000.0
2009-03-16 03:57:00,1.5336,1.53365,1.5336,1.5336,43400000.0
2009-03-16 03:58:00,1.5336,1.5339,1.5336,1.5337,51000000.0
2009-03-16 03:59:00,1.5337,1.5337,1.5337,1.5337,9600000.0
2009-03-16 04:00:00,1.5337,1.53375,1.5337,1.5337,28200000.0
2009-03-16 04:01:00,1.53375,1.5339,1.5337,1.5338,31400000.0
2009-03-16 04:02:00,1.5338,1.53405,1.5338,1.53405,41200000.0
2009-03-16 04:03:00,1.53405,1.5342,1.53395,1.534,40200000.0
2009-03-16 04:04:00,1.534,1.534,1.53395,1.53395,8400000.0
2009-03-16 04:05:00,1.534,1.534,1.53395,1.534,30000000.0
2009-03-16 04:06:00,1.53395,1.5341,1.5339,1.5341,26800000.0
2009-03-16 04:07:00,1.5341,1.5341,1.53405,1.5341,10200000.0
2009-03-16 04:08:00,1.53405,1.5341,1.53405,1.5341,13400000.0
2009-03-16 04:09:00,1.53399,1.53402,1.53367,1.53376,37600000.0
2009-03-16 04:10:00,1.5341,1.5341,1.5341,1.5341,5800000.0
2009-03-16 04:11:00,1.5341,1.5342,1.5341,1.5341,33800000.0
2009-03-16 04:12:00,1.5341,1.5341,1.5341,1.5341,6200000.0
2009-03-16 04:13:00,1.5341,1.5342,1.53405,1.5342,18200000.0
2009-03-16 04:14:00,1.5342,1.53425,1.53405,1.5341,27400000.0
2009-03-16 04:15:00,1.5342,1.53425,1.5341,1.5341,24800000.0
2009-03-16 04:16:00,1.53405,1.53415,1.53405,1.53415,32600000.0
2009-03-16 04:17:00,1.53415,1.5342,1.53405,1.53405,86600000.0
2009-03-16 04:18:00,1.53415,1.53415,1.53405,1.53405,24600000.0
2009-03-16 04:19:00,1.53415,1.5342,1.53405,1.53405,22200000.0
2009-03-16 04:20:00,1.53405,1.53415,1.53405,1.53415,59200000.0
2009-03-16 04:21:00,1.53415,1.5342,1.53405,1.53405,58600000.0
2009-03-16 04:22:00,1.53405,1.53405,1.53405,1.53405,5800000.0
2009-03-16 04:23:00,1.53405,1.53405,1.53405,1.53405,4000000.0
2009-03-16 04:24:00,1.53405,1.53415,1.53405,1.53405,19400000.0
2009-03-16 04:25:00,1.53405,1.53405,1.53405,1.53405,8400000.0
2009-03-16 04:26:00,1.53405,1.53405,1.53405,1.53405,10000000.0
2009-03-16 04:27:00,1.53405,1.53415,1.534,1.53415,51800000.0
2009-03-16 04:28:00,1.53425,1.53425,1.5342,1.5342,9600000.0
2009-03-16 04:29:00,1.5342,1.53445,1.5341,1.53445,21600000.0
2009-03-16 04:30:00,1.53445,1.5345,1.53415,1.5344,104000000.0
2009-03-16 04:31:00,1.5343,1.5344,1.5342,1.5344,19000000.0
2009-03-16 04:32:00,1.53445,1.5347,1.5343,1.5344,85200000.0
2009-03-16 04:33:00,1.5344,1.5344,1.5344,1.5344,28800000.0
2009-03-16 04:34:00,1.5344,1.53465,1.5344,1.5346,16600000.0
2009-03-16 04:35:00,1.5346,1.53465,1.5344,1.53455,72800000.0
2009-03-16 04:36:00,1.5346,1.5347,1.5344,1.5344,36800000.0
2009-03-16 04:37:00,1.5344,1.5345,1.5344,1.5345,14000000.0
2009-03-16 04:38:00,1.5345,1.5346,1.5344,1.53445,49400000.0
2009-03-16 04:39:00,1.5345,1.53455,1.5345,1.53455,10200000.0
2009-03-16 04:40:00,1.53455,1.53455,1.53445,1.53445,15200000.0
2009-03-16 04:41:00,1.5344,1.53445,1.5344,1.5344,14400000.0
2009-03-16 04:42:00,1.5344,1.53445,1.5344,1.5344,14400000.0
2009-03-16 04:43:00,1.5344,1.53455,1.5344,1.53455,33000000.0
2009-03-16 04:44:00,1.53455,1.53455,1.53435,1.5344,41800000.0
2009-03-16 04:45:00,1.5344,1.53455,1.5344,1.5344,32000000.0
2009-03-16 04:46:00,1.5344,1.53465,1.5344,1.53465,17000000.0
2009-03-16 04:47:00,1.53465,1.5347,1.53435,1.5344,85400000.0
2009-03-16 04:48:00,1.53435,1.5344,1.53435,1.5344,6000000.0
2009-03-16 04:49:00,1.5343,1.5344,1.5343,1.5344,9200000.0
2009-03-16 04:50:00,1.53435,1.53445,1.5343,1.5344,20600000.0
2009-03-16 04:51:00,1.53435,1.5344,1.53435,1.5344,9600000.0
2009-03-16 04:52:00,1.53435,1.5345,1.53435,1.5345,17000000.0
2009-03-16 04:53:00,1.5345,1.53475,1.5345,1.53455,97000000.0
2009-03-16 04:54:00,1.53455,1.53455,1.53455,1.53455,18600000.0
2009-03-16 04:55:00,1.53455,1.53465,1.5345,1.5345,43000000.0
2009-03-16 04:56:00,1.5345,1.5346,1.5345,1.53455,79400000.0
2009-03-16 04:57:00,1.53455,1.5346,1.5345,1.5345,42000000.0
2009-03-16 04:58:00,1.5345,1.5345,1.5345,1.5345,17000000.0
2009-03-16 04:59:00,1.5345,1.5345,1.53445,1.53445,6400000.0
2009-03-16 05:00:00,1.53445,1.5345,1.5344,1.5345,87000000.0
2009-03-16 05:01:00,1.5345,1.5345,1.5345,1.5345,12800000.0
2009-03-16 05:02:00,1.5346,1.5346,1.5346,1.5346,22400000.0
2009-03-16 05:03:00,1.53454,1.53457,1.53442,1.53447,35400000.0
2009-03-16 05:04:00,1.53415,1.53454,1.53415,1.53438,100600000.0
2009-03-16 05:05:00,1.53475,1.53475,1.5347,1.5347,20600000.0
2009-03-16 05:06:00,1.53449,1.53449,1.53424,1.53439,46000000.0
2009-03-16 05:07:00,1.53443,1.53456,1.53438,1.53451,24600000.0
2009-03-16 05:08:00,1.53421,1.5345,1.53409,1.5344,32000000.0
2009-03-16 05:09:00,1.53445,1.5345,1.53445,1.5345,7800000.0
2009-03-16 05:10:00,1.5345,1.5345,1.5345,1.5345,4200000.0
2009-03-16 05:11:00,1.53449,1.53449,1.53412,1.53443,59200000.0
2009-03-16 05:12:00,1.5345,1.5345,1.5345,1.5345,2400000.0
2009-03-16 05:13:00,1.5345,1.5345,1.5345,1.5345,9600000.0
2009-03-16 05:14:00,1.5345,1.5345,1.5345,1.5345,25600000.0
2009-03-16 05:15:00,1.5345,1.5345,1.5345,1.5345,38000000.0
2009-03-16 05:16:00,1.5345,1.5345,1.5345,1.5345,29800000.0
2009-03-16 05:17:00,1.5345,1.5345,1.5345,1.5345,3200000.0
2009-03-16 05:18:00,1.53449,1.53449,1.53392,1.53392,16800000.0
2009-03-16 05:19:00,1.5345,1.53455,1.5345,1.53455,4800000.0
2009-03-16 05:20:00,1.5345,1.5345,1.5345,1.5345,17800000.0
2009-03-16 05:21:00,1.53455,1.53455,1.53455,1.53455,1800000.0
2009-03-16 05:22:00,1.5345,1.53455,1.5345,1.53455,20000000.0
2009-03-16 05:23:00,1.53455,1.53455,1.53455,1.53455,8000000.0
2009-03-16 05:24:00,1.53455,1.53455,1.53455,1.53455,4200000.0
2009-03-16 05:25:00,1.53455,1.5346,1.53455,1.53455,31000000.0
2009-03-16 05:26:00,1.53445,1.5345,1.53445,1.5345,12800000.0
2009-03-16 05:27:00,1.5345,1.5345,1.5345,1.5345,7200000.0
2009-03-16 05:28:00,1.5346,1.5347,1.5345,1.5345,33400000.0
2009-03-16 05:29:00,1.5345,1.5347,1.53445,1.5345,28600000.0
2009-03-16 05:30:00,1.5345,1.5345,1.5345,1.5345,6200000.0
2009-03-16 05:31:00,1.53447,1.53447,1.5343,1.5343,25800000.0
2009-03-16 05:32:00,1.5345,1.5345,1.53425,1.5344,24000000.0
2009-03-16 05:33:00,1.5344,1.53475,1.53435,1.5344,66600000.0
2009-03-16 05:34:00,1.5344,1.53445,1.53435,1.53445,56800000.0
2009-03-16 05:35:00,1.53445,1.53445,1.5344,1.5344,71200000.0
2009-03-16 05:36:00,1.53445,1.53445,1.5344,1.5344,19200000.0
2009-03-16 05:37:00,1.53445,1.53445,1.5343,1.5344,116400001.0
2009-03-16 05:38:00,1.53435,1.53445,1.53435,1.5344,26000000.0
2009-03-16 05:39:00,1.53445,1.53465,1.5344,1.53455,32800000.0
2009-03-16 05:40:00,1.5345,1.53455,1.5345,1.53455,5800000.0
2009-03-16 05:41:00,1.5344,1.53455,1.53415,1.5344,73700000.0
2009-03-16 05:42:00,1.5344,1.5348,1.5342,1.5348,109800000.0
2009-03-16 05:43:00,1.5347,1.5347,1.53415,1.5343,53600000.0
2009-03-16 05:44:00,1.5343,1.53475,1.5343,1.5345,39400000.0
2009-03-16 05:45:00,1.5345,1.5347,1.5342,1.5347,54600000.0
2009-03-16 05:46:00,1.53465,1.53465,1.5344,1.5344,11800000.0
2009-03-16 05:47:00,1.53445,1.53445,1.5343,1.5344,19000000.0
2009-03-16 05:48:00,1.5344,1.5344,1.53415,1.5343,28600000.0
2009-03-16 05:49:00,1.5343,1.5344,1.5343,1.5343,20400000.0
2009-03-16 05:50:00,1.53425,1.5343,1.53425,1.5343,19200000.0
2009-03-16 05:51:00,1.5343,1.53435,1.5343,1.5343,16800000.0
2009-03-16 05:52:00,1.5343,1.53445,1.5343,1.53445,90600000.0
2009-03-16 05:53:00,1.53445,1.5345,1.5343,1.5345,67000000.0
2009-03-16 05:54:00,1.5345,1.5346,1.53435,1.5344,40000000.0
2009-03-16 05:55:00,1.5344,1.5344,1.53425,1.53435,19400000.0
2009-03-16 05:56:00,1.53425,1.53425,1.5342,1.5342,7600000.0
2009-03-16 05:57:00,1.5342,1.5342,1.53415,1.5342,10400000.0
2009-03-16 05:58:00,1.5343,1.5343,1.5343,1.5343,8200000.0
2009-03-16 05:59:00,1.53426,1.53434,1.53412,1.53417,135800000.0
2009-03-16 06:00:00,1.53393,1.53432,1.53393,1.53427,173400000.0
2009-03-16 06:01:00,1.5344,1.5344,1.5344,1.5344,3200000.0
2009-03-16 06:02:00,1.53402,1.53416,1.53391,1.53409,23400000.0
2009-03-16 06:03:00,1.5345,1.5345,1.5345,1.5345,1000000.0
2009-03-16 06:04:00,1.5344,1.5345,1.5344,1.5345,2000000.0
2009-03-16 06:05:00,1.5346,1.5347,1.5346,1.53465,11800000.0
2009-03-16 06:06:00,1.53465,1.53465,1.53465,1.53465,12800000.0
2009-03-16 06:07:00,1.5347,1.5347,1.5345,1.5345,60600000.0
2009-03-16 06:08:00,1.53415,1.53444,1.53414,1.53441,20800000.0
2009-03-16 06:09:00,1.5345,1.53455,1.53405,1.53405,57600000.0
2009-03-16 06:10:00,1.53405,1.5343,1.5339,1.5343,107800000.0
2009-03-16 06:11:00,1.5342,1.5344,1.53405,1.5344,43000000.0
2009-03-16 06:12:00,1.5346,1.53465,1.5341,1.53415,29000000.0
2009-03-16 06:13:00,1.5341,1.5345,1.53405,1.53435,59600000.0
2009-03-16 06:14:00,1.5344,1.5344,1.53405,1.5343,63800000.0
2009-03-16 06:15:00,1.53425,1.5344,1.53425,1.5343,29400000.0
2009-03-16 06:16:00,1.5343,1.5343,1.5341,1.5343,26400000.0
2009-03-16 06:17:00,1.53425,1.5343,1.53425,1.5343,13200000.0
2009-03-16 06:18:00,1.5343,1.5343,1.5341,1.5341,13200000.0
2009-03-16 06:19:00,1.5341,1.5345,1.53385,1.5345,49400000.0
2009-03-16 06:20:00,1.5345,1.5345,1.5339,1.5339,61800001.0
2009-03-16 06:21:00,1.53395,1.53445,1.5331,1.5335,132500000.0
2009-03-16 06:22:00,1.53355,1.5336,1.53355,1.5336,3600000.0
2009-03-16 06:23:00,1.53315,1.5332,1.53315,1.53315,15200000.0
2009-03-16 06:24:00,1.53315,1.5336,1.53315,1.5336,35800000.0
2009-03-16 06:25:00,1.5336,1.534,1.533,1.53315,71400000.0
2009-03-16 06:26:00,1.5332,1.5333,1.53315,1.5333,66400000.0
2009-03-16 06:27:00,1.53335,1.5336,1.5333,1.5335,48400000.0
2009-03-16 06:28:00,1.53355,1.53355,1.53345,1.53345,15600000.0
2009-03-16 06:29:00,1.53345,1.5339,1.53335,1.53335,71200000.0
2009-03-16 06:30:00,1.5335,1.534,1.53335,1.5335,62600000.0
2009-03-16 06:31:00,1.5335,1.5335,1.53315,1.5332,25400000.0
2009-03-16 06:32:00,1.5332,1.53325,1.5332,1.5332,24000000.0
2009-03-16 06:33:00,1.53325,1.53325,1.5332,1.5332,46400000.0
2009-03-16 06:34:00,1.5332,1.53325,1.5332,1.5332,43400000.0
2009-03-16 06:35:00,1.5332,1.5332,1.5332,1.5332,1000000.0
2009-03-16 06:36:00,1.5332,1.5332,1.5332,1.5332,8000000.0
2009-03-16 06:37:00,1.5332,1.5333,1.5332,1.5332,12800000.0
2009-03-16 06:38:00,1.53325,1.53325,1.5332,1.53325,39600000.0
2009-03-16 06:39:00,1.5333,1.53375,1.5333,1.5336,113400000.0
2009-03-16 06:40:00,1.5335,1.53365,1.5332,1.5332,94600000.0
2009-03-16 06:41:00,1.5332,1.53335,1.5332,1.53335,36200000.0
2009-03-16 06:42:00,1.5333,1.53335,1.5333,1.53335,12200000.0
2009-03-16 06:43:00,1.53335,1.53335,1.53325,1.5333,15400000.0
2009-03-16 06:44:00,1.5333,1.53345,1.53325,1.5333,36600000.0
2009-03-16 06:45:00,1.53335,1.5335,1.53335,1.5335,2000000.0
2009-03-16 06:46:00,1.5335,1.53405,1.5335,1.53405,73400000.0
2009-03-16 06:47:00,1.5339,1.534,1.5337,1.5338,47255000.0
2009-03-16 06:48:00,1.53395,1.53395,1.53365,1.5339,14200000.0
2009-03-16 06:49:00,1.5339,1.5342,1.5339,1.53415,38000000.0
2009-03-16 06:50:00,1.53415,1.53415,1.53415,1.53415,27600000.0
2009-03-16 06:51:00,1.53415,1.53415,1.5339,1.53395,56800000.0
2009-03-16 06:52:00,1.5341,1.5341,1.5341,1.5341,6800000.0
2009-03-16 06:53:00,1.5341,1.5341,1.5338,1.53395,40300000.0
2009-03-16 06:54:00,1.5339,1.53395,1.5339,1.5339,13400000.0
2009-03-16 06:55:00,1.5339,1.53415,1.5338,1.53395,32600000.0
2009-03-16 06:56:00,1.53395,1.53395,1.5335,1.5337,67400000.0
2009-03-16 06:57:00,1.53375,1.53395,1.53365,1.5337,57600000.0
2009-03-16 06:58:00,1.53365,1.5338,1.53365,1.5337,12000000.0
2009-03-16 06:59:00,1.53375,1.534,1.53375,1.534,13200000.0
2009-03-16 07:00:00,1.534,1.534,1.53385,1.53395,56400000.0
2009-03-16 07:01:00,1.5339,1.53395,1.53385,1.53395,16800000.0
2009-03-16 07:02:00,1.5339,1.5339,1.5338,1.5338,25200000.0
2009-03-16 07:03:00,1.5338,1.534,1.5338,1.534,36000000.0
2009-03-16 07:04:00,1.53405,1.53405,1.5339,1.534,20600000.0
2009-03-16 07:05:00,1.53405,1.53405,1.534,1.534,12000000.0
2009-03-16 07:06:00,1.53395,1.53395,1.5339,1.5339,49800000.0
2009-03-16 07:07:00,1.5339,1.5344,1.53375,1.5339,77800000.0
2009-03-16 07:08:00,1.5339,1.53435,1.53375,1.5339,107800000.0
2009-03-16 07:09:00,1.5339,1.53395,1.5339,1.53395,34400000.0
2009-03-16 07:10:00,1.53395,1.53395,1.5339,1.5339,12200000.0
2009-03-16 07:11:00,1.5339,1.5339,1.5339,1.5339,13800000.0
2009-03-16 07:12:00,1.5339,1.534,1.5338,1.5339,29600000.0
2009-03-16 07:13:00,1.534,1.534,1.534,1.534,17200000.0
2009-03-16 07:14:00,1.534,1.5343,1.53395,1.5342,111000000.0
2009-03-16 07:15:00,1.5342,1.53425,1.53375,1.5338,80200000.0
2009-03-16 07:16:00,1.53395,1.534,1.5338,1.534,48000000.0
2009-03-16 07:17:00,1.53405,1.5343,1.53375,1.53375,49000000.0
2009-03-16 07:18:00,1.534,1.5342,1.53375,1.53395,43000000.0
2009-03-16 07:19:00,1.53415,1.5342,1.53395,1.534,32200000.0
2009-03-16 07:20:00,1.53405,1.53415,1.5339,1.53405,35000000.0
2009-03-16 07:21:00,1.534,1.5341,1.53395,1.53395,30200000.0
2009-03-16 07:22:00,1.5339,1.53395,1.5339,1.5339,4800000.0
2009-03-16 07:23:00,1.5338,1.5338,1.5338,1.5338,2200000.0
2009-03-16 07:24:00,1.53347,1.53378,1.53328,1.53378,142400000.0
2009-03-16 07:25:00,1.5339,1.53405,1.53385,1.53385,10200000.0
2009-03-16 07:26:00,1.5338,1.53395,1.5338,1.5339,13600000.0
2009-03-16 07:27:00,1.5338,1.53395,1.5338,1.5339,5800000.0
2009-03-16 07:28:00,1.53385,1.53395,1.5338,1.5339,32800000.0
2009-03-16 07:29:00,1.53385,1.53385,1.5338,1.53385,3800000.0
2009-03-16 07:30:00,1.53395,1.53395,1.53385,1.53385,3600000.0
2009-03-16 07:31:00,1.5338,1.53395,1.5338,1.53385,23000000.0
2009-03-16 07:32:00,1.53385,1.5339,1.5338,1.53385,64800000.0
2009-03-16 07:33:00,1.5338,1.53385,1.5338,1.53385,36800000.0
2009-03-16 07:34:00,1.5338,1.5338,1.5338,1.5338,2200000.0
2009-03-16 07:35:00,1.5338,1.53385,1.5338,1.53385,3600000.0
2009-03-16 07:36:00,1.5338,1.53385,1.53345,1.5335,74400000.0
2009-03-16 07:37:00,1.5335,1.53365,1.5335,1.5336,29600000.0
2009-03-16 07:38:00,1.53365,1.5341,1.53345,1.534,73800000.0
2009-03-16 07:39:00,1.534,1.53415,1.534,1.5341,68800000.0
2009-03-16 07:40:00,1.53425,1.53425,1.5341,1.5341,11200000.0
2009-03-16 07:41:00,1.53425,1.53425,1.5341,1.5342,66600000.0
2009-03-16 07:42:00,1.53425,1.53425,1.5337,1.5339,47000000.0
2009-03-16 07:43:00,1.5339,1.53395,1.53365,1.53375,36600000.0
2009-03-16 07:44:00,1.53375,1.53395,1.5337,1.5338,25400000.0
2009-03-16 07:45:00,1.53375,1.53385,1.5335,1.53365,42600000.0
2009-03-16 07:46:00,1.5337,1.5338,1.53365,1.53375,19200000.0
2009-03-16 07:47:00,1.53375,1.53375,1.5335,1.5335,2400000.0
2009-03-16 07:48:00,1.5336,1.5336,1.5335,1.53355,15000000.0
2009-03-16 07:49:00,1.5336,1.5336,1.5335,1.53355,10000000.0
2009-03-16 07:50:00,1.5336,1.53365,1.53355,1.53355,28400000.0
2009-03-16 07:51:00,1.5336,1.5337,1.5335,1.5335,65800000.0
2009-03-16 07:52:00,1.53355,1.53385,1.53355,1.53375,45400000.0
2009-03-16 07:53:00,1.5338,1.5338,1.5337,1.53375,15400000.0
2009-03-16 07:54:00,1.53365,1.53365,1.53355,1.53355,16600000.0
2009-03-16 07:55:00,1.53365,1.5337,1.5335,1.5335,47200000.0
2009-03-16 07:56:00,1.5335,1.5335,1.5335,1.5335,11200000.0
2009-03-16 07:57:00,1.5335,1.5338,1.5335,1.5338,51800000.0
2009-03-16 07:58:00,1.53375,1.534,1.53355,1.5336,85000000.0
2009-03-16 07:59:00,1.53365,1.5338,1.53365,1.5337,39600000.0
2009-03-16 08:00:00,1.53375,1.5338,1.53355,1.53375,43200000.0
2009-03-16 08:01:00,1.5336,1.53385,1.5336,1.5338,34800000.0
2009-03-16 08:02:00,1.53365,1.5342,1.53365,1.5341,87000000.0
2009-03-16 08:03:00,1.534,1.53415,1.5339,1.53405,108200000.0
2009-03-16 08:04:00,1.53405,1.5343,1.5339,1.53425,75600000.0
2009-03-16 08:05:00,1.53425,1.5346,1.53425,1.53455,53800000.0
2009-03-16 08:06:00,1.53445,1.53455,1.5343,1.5345,88000000.0
2009-03-16 08:07:00,1.53445,1.53465,1.5343,1.5344,20200000.0
2009-03-16 08:08:00,1.5344,1.5344,1.53415,1.5342,55200000.0
2009-03-16 08:09:00,1.53415,1.53415,1.53385,1.5339,48400000.0
2009-03-16 08:10:00,1.534,1.5342,1.5339,1.53415,31000000.0
2009-03-16 08:11:00,1.5341,1.5347,1.5341,1.53425,115200000.0
2009-03-16 08:12:00,1.5342,1.5346,1.53385,1.53445,55800000.0
2009-03-16 08:13:00,1.53445,1.5345,1.53445,1.53445,23800000.0
2009-03-16 08:14:00,1.5345,1.5345,1.53445,1.53445,18000000.0
2009-03-16 08:15:00,1.5346,1.5346,1.5341,1.5341,41800000.0
2009-03-16 08:16:00,1.53415,1.5343,1.5341,1.53425,16800000.0
2009-03-16 08:17:00,1.53415,1.5342,1.5339,1.5341,14400000.0
2009-03-16 08:18:00,1.5342,1.5343,1.534,1.534,39200000.0
2009-03-16 08:19:00,1.53395,1.53435,1.53395,1.53425,52200000.0
2009-03-16 08:20:00,1.5341,1.53415,1.534,1.53405,93400000.0
2009-03-16 08:21:00,1.53405,1.53435,1.53405,1.53405,93400000.0
2009-03-16 08:22:00,1.53405,1.53405,1.53395,1.53395,49200000.0
2009-03-16 08:23:00,1.53395,1.53405,1.53385,1.53405,13200000.0
2009-03-16 08:24:00,1.53405,1.53415,1.534,1.53405,37400000.0
2009-03-16 08:25:00,1.5341,1.53415,1.53405,1.53415,19600000.0
2009-03-16 08:26:00,1.5341,1.53425,1.5341,1.53415,60600000.0
2009-03-16 08:27:00,1.5341,1.53415,1.53395,1.5341,110400000.0
2009-03-16 08:28:00,1.53405,1.53415,1.53405,1.5341,15000000.0
2009-03-16 08:29:00,1.53405,1.53405,1.53405,1.53405,5600000.0
2009-03-16 08:30:00,1.53405,1.53415,1.53405,1.53405,48200000.0
2009-03-16 08:31:00,1.53405,1.5341,1.534,1.53405,14200000.0
2009-03-16 08:32:00,1.534,1.5341,1.534,1.53405,12400000.0
2009-03-16 08:33:00,1.53405,1.5343,1.53405,1.5343,15800000.0
2009-03-16 08:34:00,1.5342,1.5343,1.5342,1.5342,11200000.0
2009-03-16 08:35:00,1.5343,1.5344,1.53405,1.53405,47600000.0
2009-03-16 08:36:00,1.53405,1.53445,1.53405,1.53445,69200000.0
2009-03-16 08:37:00,1.5345,1.5345,1.53435,1.5345,32800000.0
2009-03-16 08:38:00,1.53455,1.53465,1.5345,1.53455,41600000.0
2009-03-16 08:39:00,1.53455,1.53485,1.5345,1.5347,84000000.0
2009-03-16 08:40:00,1.5348,1.53515,1.5344,1.5346,200200000.0
2009-03-16 08:41:00,1.5346,1.5351,1.5345,1.5349,137800000.0
2009-03-16 08:42:00,1.53495,1.53495,1.53445,1.5347,91400000.0
2009-03-16 08:43:00,1.5348,1.5351,1.5348,1.5351,17600000.0
2009-03-16 08:44:00,1.53505,1.53515,1.53475,1.53475,109000000.0
2009-03-16 08:45:00,1.5349,1.5352,1.53485,1.53495,51600000.0
2009-03-16 08:46:00,1.53495,1.53495,1.5344,1.5344,128600000.0
2009-03-16 08:47:00,1.53445,1.5347,1.53445,1.53455,88200000.0
2009-03-16 08:48:00,1.5348,1.5349,1.5348,1.53485,39600000.0
2009-03-16 08:49:00,1.53485,1.53485,1.5347,1.5347,29000000.0
2009-03-16 08:50:00,1.53475,1.53475,1.53415,1.53445,63200000.0
2009-03-16 08:51:00,1.53445,1.5345,1.53445,1.5345,9400000.0
2009-03-16 08:52:00,1.5345,1.53465,1.53445,1.53465,38200000.0
2009-03-16 08:53:00,1.5346,1.5349,1.5345,1.5349,20200000.0
2009-03-16 08:54:00,1.5349,1.5349,1.5345,1.5345,8000000.0
2009-03-16 08:55:00,1.5345,1.53465,1.5343,1.5343,68800000.0
2009-03-16 08:56:00,1.53445,1.53455,1.5344,1.53445,33400000.0
2009-03-16 08:57:00,1.53455,1.53455,1.53385,1.53415,49600000.0
2009-03-16 08:58:00,1.53415,1.5349,1.5341,1.53475,151400000.0
2009-03-16 08:59:00,1.5348,1.5348,1.5346,1.5346,7800000.0
2009-03-16 09:00:00,1.53485,1.53495,1.5345,1.53455,170200000.0
2009-03-16 09:01:00,1.5347,1.535,1.5346,1.53485,236800000.0
2009-03-16 09:02:00,1.5349,1.53595,1.53485,1.53575,302800004.0
2009-03-16 09:03:00,1.5358,1.5361,1.53545,1.53545,247000000.0
2009-03-16 09:04:00,1.53545,1.5355,1.5354,1.5355,146599999.0
2009-03-16 09:05:00,1.5355,1.53565,1.53545,1.5355,156600000.0
2009-03-16 09:06:00,1.5355,1.5358,1.53545,1.53575,228600000.0
2009-03-16 09:07:00,1.53575,1.5362,1.53575,1.53585,274800000.0
2009-03-16 09:08:00,1.53595,1.5362,1.53585,1.5362,186600000.0
2009-03-16 09:09:00,1.5361,1.5364,1.5359,1.53615,182800000.0
2009-03-16 09:10:00,1.53615,1.5364,1.53615,1.53625,74200000.0
2009-03-16 09:11:00,1.53625,1.53655,1.53625,1.53655,48600000.0
2009-03-16 09:12:00,1.53655,1.5366,1.53625,1.5365,208800001.0
2009-03-16 09:13:00,1.53645,1.53675,1.5364,1.53645,297400000.0
2009-03-16 09:14:00,1.53645,1.5365,1.5363,1.5365,94200000.0
2009-03-16 09:15:00,1.53645,1.5366,1.53645,1.5365,49600000.0
2009-03-16 09:16:00,1.5366,1.537,1.5359,1.53625,342000000.0
2009-03-16 09:17:00,1.5363,1.53655,1.5361,1.53625,250400000.0
2009-03-16 09:18:00,1.53635,1.5364,1.5359,1.53595,276200000.0
2009-03-16 09:19:00,1.53595,1.53595,1.53425,1.5344,275200000.0
2009-03-16 09:20:00,1.5344,1.5345,1.5329,1.5335,378100000.0
2009-03-16 09:21:00,1.5335,1.53415,1.5335,1.534,192200000.0
2009-03-16 09:22:00,1.534,1.53435,1.5339,1.53435,104800000.0
2009-03-16 09:23:00,1.53435,1.53465,1.5343,1.53455,86000000.0
2009-03-16 09:24:00,1.5345,1.53475,1.5345,1.53475,176000000.0
2009-03-16 09:25:00,1.53475,1.53475,1.5344,1.53465,161600000.0
2009-03-16 09:26:00,1.5346,1.53465,1.5346,1.5346,73600000.0
2009-03-16 09:27:00,1.5346,1.5346,1.53455,1.53455,20000000.0
2009-03-16 09:28:00,1.5345,1.5345,1.53405,1.53425,126200000.0
2009-03-16 09:29:00,1.53425,1.53465,1.53415,1.53455,171200000.0
2009-03-16 09:30:00,1.53455,1.53545,1.5345,1.53545,48300000.0
2009-03-16 09:31:00,1.53555,1.53645,1.53555,1.53595,132700000.0
2009-03-16 09:32:00,1.5359,1.536,1.5359,1.5359,10200000.0
2009-03-16 09:33:00,1.536,1.53625,1.53595,1.5362,105600000.0
2009-03-16 09:34:00,1.5362,1.53625,1.53605,1.5361,75600000.0
2009-03-16 09:35:00,1.5361,1.5362,1.5361,1.5362,71400000.0
2009-03-16 09:36:00,1.53625,1.5366,1.53625,1.5366,150200000.0
2009-03-16 09:37:00,1.5367,1.53695,1.53665,1.53695,91000000.0
2009-03-16 09:38:00,1.5369,1.53725,1.5369,1.53695,210200002.0
2009-03-16 09:39:00,1.53695,1.53705,1.5369,1.53695,132199998.0
2009-03-16 09:40:00,1.537,1.53735,1.53695,1.5372,65800000.0
2009-03-16 09:41:00,1.5372,1.53745,1.5371,1.5374,69000000.0
2009-03-16 09:42:00,1.53745,1.5375,1.53695,1.537,211800000.0
2009-03-16 09:43:00,1.537,1.5371,1.5368,1.53695,132800000.0
2009-03-16 09:44:00,1.537,1.53715,1.53685,1.53685,72200000.0
2009-03-16 09:45:00,1.5369,1.53725,1.5368,1.537,169600000.0
2009-03-16 09:46:00,1.53705,1.5372,1.5369,1.53695,132400000.0
2009-03-16 09:47:00,1.53695,1.53755,1.53695,1.5374,169100000.0
2009-03-16 09:48:00,1.5374,1.53745,1.53725,1.5373,140800000.0
2009-03-16 09:49:00,1.53725,1.53775,1.5372,1.5377,247600000.0
2009-03-16 09:50:00,1.53775,1.53775,1.53735,1.53735,80800000.0
2009-03-16 09:51:00,1.53735,1.5376,1.53695,1.53735,187400000.0
2009-03-16 09:52:00,1.5373,1.53775,1.53725,1.53765,239800000.0
2009-03-16 09:53:00,1.5377,1.53775,1.5375,1.53755,236800000.0
2009-03-16 09:54:00,1.53755,1.53785,1.5375,1.53755,313400000.0
2009-03-16 09:55:00,1.53755,1.5377,1.53755,1.53755,113600000.0
2009-03-16 09:56:00,1.53755,1.53765,1.53745,1.53745,135000000.0
2009-03-16 09:57:00,1.5375,1.53755,1.5374,1.5374,139800000.0
2009-03-16 09:58:00,1.53745,1.53745,1.53725,1.5374,218200000.0
2009-03-16 09:59:00,1.5374,1.5375,1.53725,1.53735,206200000.0
2009-03-16 10:00:00,1.5373,1.5386,1.5373,1.5384,582600000.0
2009-03-16 10:01:00,1.53855,1.5394,1.5384,1.5385,410300000.0
2009-03-16 10:02:00,1.53865,1.53895,1.5381,1.5382,257000000.0
2009-03-16 10:03:00,1.5382,1.5383,1.5378,1.53785,205600000.0
2009-03-16 10:04:00,1.5379,1.538,1.53755,1.5378,201400000.0
2009-03-16 10:05:00,1.5378,1.53885,1.5378,1.53875,347999999.0
2009-03-16 10:06:00,1.53875,1.53915,1.5385,1.5391,408600001.0
2009-03-16 10:07:00,1.53925,1.53925,1.53855,1.53875,235000000.0
2009-03-16 10:08:00,1.53875,1.53875,1.5385,1.5387,282100000.0
2009-03-16 10:09:00,1.5388,1.539,1.53875,1.53895,206600000.0
2009-03-16 10:10:00,1.5391,1.53915,1.53875,1.53885,232200000.0
2009-03-16 10:11:00,1.5388,1.5389,1.5386,1.5387,234200000.0
2009-03-16 10:12:00,1.5387,1.5389,1.53865,1.5387,38400000.0
2009-03-16 10:13:00,1.53875,1.5394,1.5386,1.5394,278600001.0
2009-03-16 10:14:00,1.53915,1.5394,1.539,1.53925,264400000.0
2009-03-16 10:15:00,1.53925,1.53985,1.53915,1.5392,275399999.0
2009-03-16 10:16:00,1.5392,1.5393,1.5387,1.53885,164000000.0
2009-03-16 10:17:00,1.53885,1.5391,1.53875,1.53885,199600000.0
2009-03-16 10:18:00,1.5389,1.539,1.5388,1.53895,372800002.0
2009-03-16 10:19:00,1.53895,1.53895,1.53875,1.5389,192000000.0
2009-03-16 10:20:00,1.53895,1.53895,1.53855,1.5386,105800000.0
2009-03-16 10:21:00,1.5386,1.5386,1.5384,1.5385,86600000.0
2009-03-16 10:22:00,1.5385,1.5391,1.5385,1.539,142000000.0
2009-03-16 10:23:00,1.53895,1.53995,1.53895,1.53975,287600000.0
2009-03-16 10:24:00,1.5398,1.53995,1.53925,1.5394,303400000.0
2009-03-16 10:25:00,1.53945,1.5397,1.5394,1.5396,217900000.0
2009-03-16 10:26:00,1.5396,1.53985,1.53935,1.5396,141200000.0
2009-03-16 10:27:00,1.53965,1.5399,1.5396,1.53965,109000000.0
2009-03-16 10:28:00,1.53965,1.5399,1.5393,1.5398,307400000.0
2009-03-16 10:29:00,1.5398,1.54115,1.53975,1.54055,632300000.0
2009-03-16 10:30:00,1.54055,1.54105,1.54055,1.54085,641600004.0
2009-03-16 10:31:00,1.541,1.5411,1.5406,1.54065,448500000.0
2009-03-16 10:32:00,1.54065,1.54065,1.53895,1.5391,386700000.0
2009-03-16 10:33:00,1.53925,1.5397,1.53925,1.5395,350000000.0
2009-03-16 10:34:00,1.53945,1.5395,1.53915,1.53925,315200000.0
2009-03-16 10:35:00,1.5393,1.53945,1.53915,1.53915,188000000.0
2009-03-16 10:36:00,1.53915,1.5394,1.5391,1.5393,171000000.0
2009-03-16 10:37:00,1.5393,1.53955,1.53755,1.53765,334500000.0
2009-03-16 10:38:00,1.5377,1.5382,1.53745,1.53745,406000000.0
2009-03-16 10:39:00,1.53745,1.53795,1.53715,1.53785,272800000.0
2009-03-16 10:40:00,1.53785,1.5385,1.53785,1.5382,188000000.0
2009-03-16 10:41:00,1.53825,1.53825,1.53755,1.5379,214600000.0
2009-03-16 10:42:00,1.5379,1.5383,1.53775,1.53825,180000000.0
2009-03-16 10:43:00,1.5384,1.53845,1.5381,1.5384,275800000.0
2009-03-16 10:44:00,1.53835,1.53845,1.5382,1.5383,191400000.0
2009-03-16 10:45:00,1.5383,1.5383,1.53805,1.53805,236800000.0
2009-03-16 10:46:00,1.53805,1.5384,1.53805,1.5383,125800000.0
2009-03-16 10:47:00,1.5383,1.53845,1.53815,1.5383,253400000.0
2009-03-16 10:48:00,1.5382,1.5383,1.53805,1.5383,149000000.0
2009-03-16 10:49:00,1.5383,1.5384,1.538,1.53825,112200000.0
2009-03-16 10:50:00,1.53825,1.5383,1.53815,1.5383,151000000.0
2009-03-16 10:51:00,1.5383,1.5384,1.53815,1.5384,223600000.0
2009-03-16 10:52:00,1.53835,1.5386,1.53835,1.5385,91800000.0
2009-03-16 10:53:00,1.5385,1.53865,1.53825,1.5386,106200000.0
2009-03-16 10:54:00,1.5386,1.5388,1.53845,1.5385,231700000.0
2009-03-16 10:55:00,1.5385,1.5387,1.53835,1.53855,194000000.0
2009-03-16 10:56:00,1.5385,1.5386,1.53725,1.5373,478800000.0
2009-03-16 10:57:00,1.5373,1.5373,1.5359,1.537,712400000.0
2009-03-16 10:58:00,1.537,1.5372,1.53685,1.5369,413400000.0
2009-03-16 10:59:00,1.53695,1.53695,1.5363,1.53685,384600000.0
2009-03-16 11:00:00,1.53685,1.537,1.5364,1.53655,275600000.0
2009-03-16 11:01:00,1.53655,1.5374,1.53655,1.5373,452000000.0
2009-03-16 11:02:00,1.5373,1.53745,1.5364,1.53645,295399999.0
2009-03-16 11:03:00,1.53645,1.538,1.53645,1.538,518200000.0
2009-03-16 11:04:00,1.538,1.538,1.53735,1.5377,332300001.0
2009-03-16 11:05:00,1.53775,1.538,1.53775,1.5379,182300000.0
2009-03-16 11:06:00,1.5378,1.5379,1.53745,1.53765,174400000.0
2009-03-16 11:07:00,1.53765,1.5377,1.53715,1.53715,173000000.0
2009-03-16 11:08:00,1.5372,1.5373,1.53695,1.53725,125600000.0
2009-03-16 11:09:00,1.53725,1.5374,1.5371,1.5371,211400000.0
2009-03-16 11:10:00,1.5371,1.5372,1.5369,1.5371,787000000.0
2009-03-16 11:11:00,1.5371,1.5372,1.5369,1.5372,525200001.0
2009-03-16 11:12:00,1.5372,1.5377,1.5372,1.5376,313800000.0
2009-03-16 11:13:00,1.5376,1.5376,1.53615,1.5363,567600000.0
2009-03-16 11:14:00,1.5363,1.53665,1.53615,1.53665,264200000.0
2009-03-16 11:15:00,1.53665,1.5367,1.53655,1.53655,282000001.0
2009-03-16 11:16:00,1.53655,1.5369,1.53645,1.5369,464800000.0
2009-03-16 11:17:00,1.5369,1.53725,1.53625,1.53635,428800000.0
2009-03-16 11:18:00,1.53635,1.53645,1.5362,1.53625,258000000.0
2009-03-16 11:19:00,1.5362,1.5365,1.5359,1.5361,526000000.0
2009-03-16 11:20:00,1.5361,1.53625,1.5359,1.53615,587599999.0
2009-03-16 11:21:00,1.53615,1.5362,1.536,1.53605,391400000.0
2009-03-16 11:22:00,1.536,1.5361,1.5359,1.53595,537199993.0
2009-03-16 11:23:00,1.53595,1.5361,1.53575,1.53585,430000002.0
2009-03-16 11:24:00,1.5359,1.5361,1.5357,1.53585,524200000.0
2009-03-16 11:25:00,1.53585,1.5361,1.5357,1.53575,366599999.0
2009-03-16 11:26:00,1.5358,1.5363,1.5358,1.5362,273600000.0
2009-03-16 11:27:00,1.53625,1.5363,1.53595,1.53595,320400000.0
2009-03-16 11:28:00,1.536,1.5363,1.53595,1.5363,376400000.0
2009-03-16 11:29:00,1.5363,1.53665,1.5362,1.53665,607800000.0
2009-03-16 11:30:00,1.53665,1.537,1.5364,1.53685,454400000.0
2009-03-16 11:31:00,1.53685,1.5371,1.5367,1.53695,487400000.0
2009-03-16 11:32:00,1.537,1.53705,1.5369,1.53695,272600000.0
2009-03-16 11:33:00,1.5369,1.5372,1.5369,1.5372,221600000.0
2009-03-16 11:34:00,1.53725,1.53805,1.53725,1.5378,714500007.0
2009-03-16 11:35:00,1.5378,1.5381,1.53765,1.5379,239800000.0
2009-03-16 11:36:00,1.5379,1.538,1.53785,1.5379,197600000.0
2009-03-16 11:37:00,1.5379,1.5379,1.5376,1.5377,185400000.0
2009-03-16 11:38:00,1.5377,1.53785,1.53715,1.53785,556000000.0
2009-03-16 11:39:00,1.53785,1.538,1.53745,1.53765,698199999.0
2009-03-16 11:40:00,1.53765,1.5378,1.5374,1.5375,348000000.0
2009-03-16 11:41:00,1.5375,1.5377,1.53745,1.5377,487600000.0
2009-03-16 11:42:00,1.5377,1.5377,1.53705,1.5372,289600000.0
2009-03-16 11:43:00,1.5371,1.53795,1.53705,1.53765,607700000.0
2009-03-16 11:44:00,1.53765,1.53765,1.53745,1.53745,356200000.0
2009-03-16 11:45:00,1.53745,1.5376,1.53745,1.53755,148400000.0
2009-03-16 11:46:00,1.5376,1.53805,1.53755,1.53765,239199999.0
2009-03-16 11:47:00,1.53765,1.53805,1.5375,1.5379,488400000.0
2009-03-16 11:48:00,1.5379,1.538,1.53705,1.53705,441100000.0
2009-03-16 11:49:00,1.5372,1.5372,1.53695,1.53695,283400000.0
2009-03-16 11:50:00,1.53695,1.5371,1.5368,1.5368,190600000.0
2009-03-16 11:51:00,1.53675,1.5371,1.53665,1.5368,244000000.0
2009-03-16 11:52:00,1.5368,1.5372,1.5368,1.53695,457200000.0
2009-03-16 11:53:00,1.537,1.537,1.53685,1.5369,89600000.0
2009-03-16 11:54:00,1.537,1.537,1.5367,1.5369,223600000.0
2009-03-16 11:55:00,1.5369,1.53715,1.53685,1.537,512600000.0
2009-03-16 11:56:00,1.53695,1.53715,1.53675,1.5371,137800000.0
2009-03-16 11:57:00,1.5371,1.5373,1.53705,1.5372,130000000.0
2009-03-16 11:58:00,1.5372,1.5373,1.5371,1.5371,140600000.0
2009-03-16 11:59:00,1.5371,1.5376,1.53705,1.5375,391800000.0
2009-03-16 12:00:00,1.5375,1.5383,1.5375,1.5382,158200000.0
2009-03-16 12:01:00,1.5382,1.53895,1.53815,1.53865,507400001.0
2009-03-16 12:02:00,1.53875,1.5399,1.53865,1.53965,573200000.0
2009-03-16 12:03:00,1.53955,1.5404,1.53945,1.5401,405500000.0
2009-03-16 12:04:00,1.54005,1.5401,1.53925,1.5395,639000005.0
2009-03-16 12:05:00,1.53945,1.5396,1.53915,1.53955,559800000.0
2009-03-16 12:06:00,1.5395,1.53965,1.53935,1.5395,317200000.0
2009-03-16 12:07:00,1.5395,1.5398,1.5394,1.53965,376400000.0
2009-03-16 12:08:00,1.5397,1.5401,1.5396,1.54,375100000.0
2009-03-16 12:09:00,1.54,1.54,1.5395,1.53965,462699997.0
2009-03-16 12:10:00,1.53965,1.5399,1.53955,1.53985,425699999.0
2009-03-16 12:11:00,1.53985,1.53985,1.53945,1.5395,673099997.0
2009-03-16 12:12:00,1.5395,1.5396,1.53935,1.53945,376800000.0
2009-03-16 12:13:00,1.5394,1.5395,1.5393,1.53935,1482199984.0
2009-03-16 12:14:00,1.53935,1.5396,1.5392,1.53955,1059499987.0
2009-03-16 12:15:00,1.5394,1.53955,1.5392,1.53935,773400016.0
2009-03-16 12:16:00,1.53935,1.5394,1.5392,1.53925,260999998.0
2009-03-16 12:17:00,1.53925,1.5395,1.53925,1.5395,113800000.0
2009-03-16 12:18:00,1.5394,1.5398,1.5394,1.5396,354200001.0
2009-03-16 12:19:00,1.5396,1.54025,1.53955,1.54025,228600000.0
2009-03-16 12:20:00,1.54025,1.5407,1.5401,1.5407,405600000.0
2009-03-16 12:21:00,1.54065,1.5409,1.54055,1.5406,558199998.0
2009-03-16 12:22:00,1.5407,1.5408,1.54025,1.5404,486600000.0
2009-03-16 12:23:00,1.54045,1.54075,1.54,1.54005,419800000.0
2009-03-16 12:24:00,1.5402,1.5405,1.53995,1.5404,450200003.0
2009-03-16 12:25:00,1.54045,1.54095,1.54035,1.5408,462000000.0
2009-03-16 12:26:00,1.5408,1.54115,1.54015,1.5402,497400000.0
2009-03-16 12:27:00,1.54015,1.5405,1.54015,1.54025,478800001.0
2009-03-16 12:28:00,1.54025,1.5408,1.5402,1.5403,494800000.0
2009-03-16 12:29:00,1.54035,1.541,1.54025,1.541,474200000.0
2009-03-16 12:30:00,1.54105,1.5413,1.54065,1.54115,602800003.0
2009-03-16 12:31:00,1.5412,1.54135,1.54085,1.5411,448600000.0
2009-03-16 12:32:00,1.54125,1.5413,1.5411,1.5412,260200000.0
2009-03-16 12:33:00,1.5412,1.5414,1.54105,1.5412,420200000.0
2009-03-16 12:34:00,1.5412,1.54125,1.54085,1.541,335000000.0
2009-03-16 12:35:00,1.54105,1.54105,1.5405,1.54055,389800000.0
2009-03-16 12:36:00,1.54055,1.54055,1.54035,1.54035,516800001.0
2009-03-16 12:37:00,1.5403,1.54065,1.54025,1.5403,416800000.0
2009-03-16 12:38:00,1.5403,1.5412,1.5403,1.5412,618800000.0
2009-03-16 12:39:00,1.5412,1.5415,1.54095,1.54105,571600001.0
2009-03-16 12:40:00,1.54105,1.5414,1.5409,1.5413,399799999.0
2009-03-16 12:41:00,1.5412,1.54165,1.54115,1.5415,300600000.0
2009-03-16 12:42:00,1.5415,1.5415,1.54115,1.54125,316800000.0
2009-03-16 12:43:00,1.5412,1.54155,1.54115,1.54135,400200000.0
2009-03-16 12:44:00,1.54135,1.5418,1.54135,1.5417,492400000.0
2009-03-16 12:45:00,1.5417,1.54175,1.54155,1.5417,179000000.0
2009-03-16 12:46:00,1.54165,1.54175,1.5413,1.5417,372400000.0
2009-03-16 12:47:00,1.5417,1.5418,1.5415,1.5416,364200000.0
2009-03-16 12:48:00,1.5416,1.54175,1.54125,1.5413,392200000.0
2009-03-16 12:49:00,1.54125,1.54155,1.54125,1.54145,156200000.0
2009-03-16 12:50:00,1.54155,1.54175,1.54145,1.5415,391200000.0
2009-03-16 12:51:00,1.5415,1.5418,1.54145,1.54175,260000000.0
2009-03-16 12:52:00,1.5417,1.54185,1.5415,1.5415,381800000.0
2009-03-16 12:53:00,1.5415,1.5417,1.54145,1.54155,548400000.0
2009-03-16 12:54:00,1.54165,1.5417,1.5415,1.5417,265800000.0
2009-03-16 12:55:00,1.5417,1.5418,1.54155,1.54155,243000000.0
2009-03-16 12:56:00,1.5416,1.5417,1.5414,1.5417,221200001.0
2009-03-16 12:57:00,1.5417,1.5418,1.54155,1.5416,227600000.0
2009-03-16 12:58:00,1.5417,1.54175,1.54145,1.54155,287200000.0
2009-03-16 12:59:00,1.54155,1.5416,1.5413,1.5414,580400002.0
2009-03-16 13:00:00,1.5414,1.5414,1.54125,1.5413,310800003.0
2009-03-16 13:01:00,1.5413,1.54145,1.5411,1.5412,307799998.0
2009-03-16 13:02:00,1.5411,1.5416,1.5411,1.54145,257600000.0
2009-03-16 13:03:00,1.54145,1.5416,1.54125,1.54125,227800000.0
2009-03-16 13:04:00,1.54125,1.5414,1.54115,1.5414,130800000.0
2009-03-16 13:05:00,1.5414,1.54155,1.54125,1.54145,319000000.0
2009-03-16 13:06:00,1.54145,1.54155,1.54135,1.54135,613600000.0
2009-03-16 13:07:00,1.5415,1.5416,1.5414,1.5415,196400000.0
2009-03-16 13:08:00,1.5415,1.5415,1.54115,1.54115,311700000.0
2009-03-16 13:09:00,1.54115,1.5413,1.54105,1.5412,128600000.0
2009-03-16 13:10:00,1.5412,1.5412,1.5409,1.541,247800001.0
2009-03-16 13:11:00,1.54105,1.5412,1.54095,1.54105,145400000.0
2009-03-16 13:12:00,1.5411,1.5413,1.541,1.54115,174400000.0
2009-03-16 13:13:00,1.54125,1.54145,1.5412,1.5412,318400000.0
2009-03-16 13:14:00,1.5412,1.5415,1.5412,1.54145,75200000.0
2009-03-16 13:15:00,1.54155,1.5417,1.54135,1.5414,241600000.0
2009-03-16 13:16:00,1.5414,1.54175,1.5414,1.5416,160200000.0
2009-03-16 13:17:00,1.5416,1.54175,1.54155,1.54165,153400000.0
2009-03-16 13:18:00,1.54175,1.54185,1.54145,1.5415,417600000.0
2009-03-16 13:19:00,1.5415,1.54165,1.5414,1.54155,564399999.0
2009-03-16 13:20:00,1.54155,1.5416,1.54155,1.54155,191200000.0
2009-03-16 13:21:00,1.54155,1.54155,1.54125,1.54135,365600001.0
2009-03-16 13:22:00,1.5414,1.5414,1.5413,1.54135,135400000.0
2009-03-16 13:23:00,1.5413,1.5417,1.5413,1.5416,288599999.0
2009-03-16 13:24:00,1.5416,1.5416,1.54145,1.5415,165600000.0
2009-03-16 13:25:00,1.5414,1.5415,1.5414,1.5415,97400000.0
2009-03-16 13:26:00,1.5415,1.5415,1.5413,1.54135,134300000.0
2009-03-16 13:27:00,1.54145,1.54155,1.54135,1.54135,71800000.0
2009-03-16 13:28:00,1.54135,1.54145,1.54125,1.54135,145400000.0
2009-03-16 13:29:00,1.54135,1.54155,1.54125,1.54125,262800000.0
2009-03-16 13:30:00,1.54135,1.54135,1.5412,1.54125,221599999.0
2009-03-16 13:31:00,1.54125,1.54125,1.54115,1.54115,104800000.0
2009-03-16 13:32:00,1.54115,1.54115,1.54105,1.54105,41400000.0
2009-03-16 13:33:00,1.5411,1.5411,1.541,1.54105,126999999.0
2009-03-16 13:34:00,1.54105,1.54105,1.5408,1.54095,352000003.0
2009-03-16 13:35:00,1.54095,1.541,1.5408,1.54085,582600006.0
2009-03-16 13:36:00,1.54085,1.541,1.5408,1.5409,311200001.0
2009-03-16 13:37:00,1.541,1.541,1.5408,1.54085,82400000.0
2009-03-16 13:38:00,1.54085,1.54095,1.5408,1.5409,102400000.0
2009-03-16 13:39:00,1.5409,1.54105,1.54065,1.54065,260600000.0
2009-03-16 13:40:00,1.5407,1.54075,1.54065,1.54065,92800000.0
2009-03-16 13:41:00,1.54065,1.541,1.54065,1.54095,182600000.0
2009-03-16 13:42:00,1.541,1.54105,1.54075,1.5409,315000000.0
2009-03-16 13:43:00,1.54075,1.54105,1.54075,1.541,107800000.0
2009-03-16 13:44:00,1.5411,1.54115,1.54085,1.541,136200000.0
2009-03-16 13:45:00,1.541,1.5413,1.5409,1.5412,221400000.0
2009-03-16 13:46:00,1.5412,1.5413,1.54105,1.54115,221400000.0
2009-03-16 13:47:00,1.54115,1.5413,1.54115,1.54115,54200000.0
2009-03-16 13:48:00,1.54115,1.54125,1.54115,1.54115,38800000.0
2009-03-16 13:49:00,1.54115,1.5413,1.54115,1.54115,359200000.0
2009-03-16 13:50:00,1.54115,1.5412,1.54115,1.54115,187400000.0
2009-03-16 13:51:00,1.54115,1.5412,1.54105,1.54105,113600000.0
2009-03-16 13:52:00,1.5411,1.5413,1.541,1.5413,272400000.0
2009-03-16 13:53:00,1.5413,1.5414,1.54115,1.54115,162600000.0
2009-03-16 13:54:00,1.54115,1.5418,1.54115,1.54145,457000000.0
2009-03-16 13:55:00,1.54145,1.5416,1.54135,1.5415,301800000.0
2009-03-16 13:56:00,1.54145,1.5416,1.54145,1.5416,103400000.0
2009-03-16 13:57:00,1.5416,1.5416,1.5414,1.54145,128100000.0
2009-03-16 13:58:00,1.54135,1.5415,1.54135,1.5415,105200000.0
2009-03-16 13:59:00,1.5415,1.5415,1.5413,1.5414,195200000.0
2009-03-16 14:00:00,1.5413,1.5415,1.5413,1.5415,384600000.0
2009-03-16 14:01:00,1.5415,1.5416,1.54135,1.54145,243000000.0
2009-03-16 14:02:00,1.54145,1.5415,1.5413,1.54135,325800005.0
2009-03-16 14:03:00,1.54155,1.5417,1.5414,1.5414,282400001.0
2009-03-16 14:04:00,1.54145,1.5418,1.54145,1.5416,225200000.0
2009-03-16 14:05:00,1.5416,1.54195,1.5416,1.54175,224800000.0
2009-03-16 14:06:00,1.54185,1.54185,1.54165,1.5417,150800000.0
2009-03-16 14:07:00,1.5418,1.5419,1.5416,1.54185,206600000.0
2009-03-16 14:08:00,1.5418,1.54195,1.5415,1.5418,486600000.0
2009-03-16 14:09:00,1.5417,1.5419,1.54155,1.5416,408600000.0
2009-03-16 14:10:00,1.54165,1.5419,1.54155,1.5418,77700000.0
2009-03-16 14:11:00,1.54165,1.5418,1.54155,1.5417,167999999.0
2009-03-16 14:12:00,1.54175,1.54235,1.54155,1.5422,414100000.0
2009-03-16 14:13:00,1.5422,1.54235,1.5422,1.54225,581999998.0
2009-03-16 14:14:00,1.54225,1.54235,1.54205,1.54205,361599999.0
2009-03-16 14:15:00,1.5421,1.54255,1.54195,1.54245,500400000.0
2009-03-16 14:16:00,1.54245,1.5426,1.54215,1.5422,494400002.0
2009-03-16 14:17:00,1.5423,1.5425,1.5421,1.54235,479600002.0
2009-03-16 14:18:00,1.54245,1.5429,1.54235,1.54245,660400000.0
2009-03-16 14:19:00,1.54245,1.5427,1.5422,1.5426,273200000.0
2009-03-16 14:20:00,1.5427,1.5429,1.54255,1.54255,442800000.0
2009-03-16 14:21:00,1.5426,1.54325,1.5423,1.54285,598400002.0
2009-03-16 14:22:00,1.5429,1.5432,1.5426,1.54315,589500000.0
2009-03-16 14:23:00,1.54315,1.54315,1.54295,1.54295,561400000.0
2009-03-16 14:24:00,1.54285,1.54295,1.54235,1.5425,471200000.0
2009-03-16 14:25:00,1.5425,1.5426,1.5423,1.54235,312000000.0
2009-03-16 14:26:00,1.54235,1.543,1.54235,1.54285,133200000.0
2009-03-16 14:27:00,1.54285,1.5429,1.54235,1.54245,217200000.0
2009-03-16 14:28:00,1.5425,1.54255,1.54215,1.54245,357000000.0
2009-03-16 14:29:00,1.54245,1.54245,1.54185,1.54205,300800000.0
2009-03-16 14:30:00,1.542,1.5427,1.54175,1.5427,392400000.0
2009-03-16 14:31:00,1.54275,1.54275,1.5421,1.5423,394000000.0
2009-03-16 14:32:00,1.54235,1.54235,1.54185,1.5423,716400000.0
2009-03-16 14:33:00,1.54225,1.543,1.54225,1.5429,343200000.0
2009-03-16 14:34:00,1.5429,1.5433,1.54285,1.543,400200000.0
2009-03-16 14:35:00,1.54305,1.5434,1.54305,1.54335,545400000.0
2009-03-16 14:36:00,1.54335,1.5437,1.54335,1.54345,478800000.0
2009-03-16 14:37:00,1.54345,1.54345,1.54305,1.54305,230400000.0
2009-03-16 14:38:00,1.54305,1.5435,1.5428,1.54295,362300000.0
2009-03-16 14:39:00,1.543,1.5436,1.5428,1.54315,467600000.0
2009-03-16 14:40:00,1.5431,1.5434,1.54305,1.5434,391600000.0
2009-03-16 14:41:00,1.5434,1.54355,1.54335,1.54345,162400000.0
2009-03-16 14:42:00,1.54345,1.54355,1.5433,1.54335,578400000.0
2009-03-16 14:43:00,1.5433,1.5434,1.54285,1.543,427400000.0
2009-03-16 14:44:00,1.543,1.54335,1.54295,1.54325,458600000.0
2009-03-16 14:45:00,1.54325,1.54375,1.54305,1.54305,391300000.0
2009-03-16 14:46:00,1.54305,1.54305,1.54265,1.5427,289800000.0
2009-03-16 14:47:00,1.5427,1.5429,1.54255,1.54265,523400000.0
2009-03-16 14:48:00,1.54265,1.54285,1.54235,1.54255,200200000.0
2009-03-16 14:49:00,1.5423,1.54255,1.54215,1.5424,110100000.0
2009-03-16 14:50:00,1.54235,1.5424,1.5416,1.5416,235200000.0
2009-03-16 14:51:00,1.5416,1.5418,1.5414,1.5418,474799999.0
2009-03-16 14:52:00,1.54165,1.5417,1.54135,1.54155,179400000.0
2009-03-16 14:53:00,1.54155,1.54165,1.54135,1.54135,217700000.0
2009-03-16 14:54:00,1.54135,1.54145,1.5413,1.54145,177400000.0
2009-03-16 14:55:00,1.5415,1.54155,1.541,1.54125,317200000.0
2009-03-16 14:56:00,1.5413,1.5414,1.54115,1.5412,285200000.0
2009-03-16 14:57:00,1.5412,1.5417,1.5411,1.54115,492400000.0
2009-03-16 14:58:00,1.54115,1.54145,1.5409,1.541,696999993.0
2009-03-16 14:59:00,1.5409,1.54135,1.54075,1.54105,596000000.0
2009-03-16 15:00:00,1.5412,1.5422,1.5411,1.54215,490800001.0
2009-03-16 15:01:00,1.54215,1.5429,1.54205,1.54265,536200000.0
2009-03-16 15:02:00,1.54265,1.54265,1.54215,1.54225,349200000.0
2009-03-16 15:03:00,1.54225,1.5426,1.5422,1.54255,392400000.0
2009-03-16 15:04:00,1.54255,1.5427,1.54235,1.5424,437800000.0
2009-03-16 15:05:00,1.5424,1.54275,1.5421,1.5426,561400000.0
2009-03-16 15:06:00,1.54275,1.54285,1.5425,1.54265,284600000.0
2009-03-16 15:07:00,1.54265,1.54305,1.5424,1.54285,572600000.0
2009-03-16 15:08:00,1.54285,1.5433,1.5426,1.54315,596600000.0
2009-03-16 15:09:00,1.54315,1.5433,1.5431,1.5433,265000000.0
2009-03-16 15:10:00,1.5433,1.54335,1.54285,1.543,194200000.0
2009-03-16 15:11:00,1.54305,1.5431,1.54255,1.54255,169800000.0
2009-03-16 15:12:00,1.54255,1.5427,1.54235,1.5424,406600000.0
2009-03-16 15:13:00,1.5425,1.5425,1.54195,1.54195,312200000.0
2009-03-16 15:14:00,1.5419,1.543,1.5414,1.5421,421800000.0
2009-03-16 15:15:00,1.54225,1.5426,1.54205,1.5425,303500000.0
2009-03-16 15:16:00,1.5425,1.5425,1.54225,1.54225,296600000.0
2009-03-16 15:17:00,1.54225,1.54295,1.54225,1.54295,415400001.0
2009-03-16 15:18:00,1.54305,1.54345,1.54275,1.54325,519200000.0
2009-03-16 15:19:00,1.5434,1.54365,1.5431,1.54345,536200000.0
2009-03-16 15:20:00,1.54345,1.5438,1.54325,1.54335,538700001.0
2009-03-16 15:21:00,1.5434,1.5435,1.54295,1.5433,573600000.0
2009-03-16 15:22:00,1.5433,1.5435,1.5428,1.54285,316000000.0
2009-03-16 15:23:00,1.54285,1.54455,1.54285,1.54455,445000000.0
2009-03-16 15:24:00,1.54455,1.5446,1.54365,1.54375,688200000.0
2009-03-16 15:25:00,1.54375,1.5443,1.54375,1.5439,548800000.0
2009-03-16 15:26:00,1.5438,1.5441,1.54295,1.54295,523699999.0
2009-03-16 15:27:00,1.54305,1.5442,1.54305,1.544,593700000.0
2009-03-16 15:28:00,1.544,1.5443,1.54385,1.544,431600000.0
2009-03-16 15:29:00,1.544,1.544,1.5428,1.5431,554000000.0
2009-03-16 15:30:00,1.5432,1.5437,1.54265,1.5428,424900000.0
2009-03-16 15:31:00,1.54285,1.54315,1.5427,1.5429,483500000.0
2009-03-16 15:32:00,1.54275,1.5429,1.542,1.54225,581600000.0
2009-03-16 15:33:00,1.54215,1.54215,1.54145,1.54175,558400000.0
2009-03-16 15:34:00,1.54175,1.54235,1.5417,1.54195,347400000.0
2009-03-16 15:35:00,1.542,1.54215,1.54175,1.54195,337400000.0
2009-03-16 15:36:00,1.54195,1.5424,1.54195,1.54205,439800000.0
2009-03-16 15:37:00,1.5421,1.5423,1.5416,1.54205,499000000.0
2009-03-16 15:38:00,1.54215,1.5424,1.54195,1.5424,427200000.0
2009-03-16 15:39:00,1.5423,1.54235,1.542,1.542,356800000.0
2009-03-16 15:40:00,1.54205,1.5424,1.5415,1.5415,322200000.0
2009-03-16 15:41:00,1.54155,1.54225,1.5415,1.5418,516400000.0
2009-03-16 15:42:00,1.54185,1.542,1.54165,1.54165,447800000.0
2009-03-16 15:43:00,1.54165,1.542,1.54155,1.54165,358800000.0
2009-03-16 15:44:00,1.54165,1.54165,1.54125,1.5414,522000000.0
2009-03-16 15:45:00,1.5415,1.54185,1.5415,1.54175,463600000.0
2009-03-16 15:46:00,1.54175,1.54195,1.54155,1.5419,431200000.0
2009-03-16 15:47:00,1.5419,1.5419,1.54155,1.54175,332400000.0
2009-03-16 15:48:00,1.5418,1.54205,1.5417,1.54175,256400000.0
2009-03-16 15:49:00,1.54175,1.5423,1.54165,1.54225,421400000.0
2009-03-16 15:50:00,1.54215,1.5422,1.5419,1.54195,406200000.0
2009-03-16 15:51:00,1.542,1.5421,1.5417,1.542,458800000.0
2009-03-16 15:52:00,1.542,1.5421,1.5417,1.5419,446800000.0
2009-03-16 15:53:00,1.5419,1.5421,1.54175,1.5418,312800000.0
2009-03-16 15:54:00,1.5419,1.5421,1.54185,1.54195,299200000.0
2009-03-16 15:55:00,1.54195,1.54205,1.5419,1.54195,221800000.0
2009-03-16 15:56:00,1.54195,1.5422,1.5416,1.54165,336800000.0
2009-03-16 15:57:00,1.54165,1.54175,1.5406,1.54075,685000000.0
2009-03-16 15:58:00,1.54075,1.5415,1.54065,1.54135,609800000.0
2009-03-16 15:59:00,1.54135,1.54155,1.54135,1.54145,318400000.0
2009-03-16 16:00:00,1.54135,1.54165,1.54125,1.5414,428800000.0
2009-03-16 16:01:00,1.5414,1.5415,1.54095,1.5413,282700000.0
2009-03-16 16:02:00,1.54125,1.54135,1.54045,1.5407,546000000.0
2009-03-16 16:03:00,1.54085,1.5411,1.5405,1.541,513200000.0
2009-03-16 16:04:00,1.541,1.5413,1.5408,1.5411,440600000.0
2009-03-16 16:05:00,1.5412,1.5412,1.54,1.54,368900000.0
2009-03-16 16:06:00,1.54005,1.541,1.54005,1.54025,564600000.0
2009-03-16 16:07:00,1.5403,1.54045,1.53995,1.54015,557600000.0
2009-03-16 16:08:00,1.5402,1.5403,1.5397,1.54005,557799999.0
2009-03-16 16:09:00,1.54005,1.5403,1.53985,1.5401,454300000.0
2009-03-16 16:10:00,1.54025,1.54025,1.53925,1.5394,677600000.0
2009-03-16 16:11:00,1.53945,1.5395,1.53895,1.53895,368300000.0
2009-03-16 16:12:00,1.539,1.5392,1.5379,1.53805,305400000.0
2009-03-16 16:13:00,1.5381,1.5381,1.537,1.53725,599600001.0
2009-03-16 16:14:00,1.53725,1.5381,1.53715,1.53795,292400000.0
2009-03-16 16:15:00,1.53795,1.53865,1.53775,1.5384,474600000.0
2009-03-16 16:16:00,1.53835,1.5386,1.5383,1.5383,287800000.0
2009-03-16 16:17:00,1.5384,1.5386,1.53825,1.5384,352599999.0
2009-03-16 16:18:00,1.53845,1.5388,1.53825,1.5386,487600000.0
2009-03-16 16:19:00,1.5386,1.5387,1.5383,1.53835,468200000.0
2009-03-16 16:20:00,1.53835,1.5385,1.5383,1.5385,449800000.0
2009-03-16 16:21:00,1.5385,1.5388,1.53815,1.53855,327600003.0
2009-03-16 16:22:00,1.53855,1.5389,1.53815,1.5382,314200000.0
2009-03-16 16:23:00,1.5382,1.5385,1.53815,1.53845,357400000.0
2009-03-16 16:24:00,1.53845,1.53885,1.5383,1.5388,450600000.0
2009-03-16 16:25:00,1.5388,1.53905,1.53875,1.5388,310000000.0
2009-03-16 16:26:00,1.5388,1.53895,1.53865,1.5389,374600000.0
2009-03-16 16:27:00,1.539,1.53915,1.53885,1.53905,233600000.0
2009-03-16 16:28:00,1.5392,1.5392,1.5388,1.53885,268199999.0
2009-03-16 16:29:00,1.53885,1.53885,1.53835,1.53845,374100000.0
2009-03-16 16:30:00,1.53845,1.5387,1.538,1.5383,382300000.0
2009-03-16 16:31:00,1.5383,1.53885,1.53825,1.53865,425600000.0
2009-03-16 16:32:00,1.5386,1.53895,1.5385,1.5389,485400000.0
2009-03-16 16:33:00,1.53895,1.5398,1.5389,1.53965,428000000.0
2009-03-16 16:34:00,1.5397,1.5405,1.5396,1.54035,337800000.0
2009-03-16 16:35:00,1.54045,1.54065,1.54,1.5402,782499999.0
2009-03-16 16:36:00,1.5402,1.5402,1.5397,1.53975,535200000.0
2009-03-16 16:37:00,1.53975,1.54,1.5397,1.5397,704200003.0
2009-03-16 16:38:00,1.5397,1.54005,1.53885,1.53895,505900000.0
2009-03-16 16:39:00,1.53895,1.539,1.5385,1.5387,524000000.0
2009-03-16 16:40:00,1.5388,1.539,1.53865,1.5389,153800000.0
2009-03-16 16:41:00,1.5389,1.5394,1.5388,1.5391,386500000.0
2009-03-16 16:42:00,1.53915,1.53915,1.5387,1.5391,402200000.0
2009-03-16 16:43:00,1.539,1.5391,1.5387,1.5387,320800000.0
2009-03-16 16:44:00,1.5387,1.53935,1.53865,1.53915,402200000.0
2009-03-16 16:45:00,1.53915,1.5393,1.5386,1.5386,336600000.0
2009-03-16 16:46:00,1.5386,1.5395,1.53855,1.53945,428000000.0
2009-03-16 16:47:00,1.5395,1.54,1.5394,1.53985,459999999.0
2009-03-16 16:48:00,1.5399,1.54025,1.53965,1.54005,412400000.0
2009-03-16 16:49:00,1.5401,1.54045,1.5399,1.5403,408600001.0
2009-03-16 16:50:00,1.5403,1.5405,1.53995,1.54035,415000000.0
2009-03-16 16:51:00,1.5404,1.54055,1.54035,1.54035,283600000.0
2009-03-16 16:52:00,1.5404,1.5406,1.5402,1.54025,280200000.0
2009-03-16 16:53:00,1.54015,1.5402,1.53965,1.53975,211800000.0
2009-03-16 16:54:00,1.5398,1.53995,1.5396,1.5396,241400000.0
2009-03-16 16:55:00,1.5396,1.5398,1.53945,1.5395,403600000.0
2009-03-16 16:56:00,1.5395,1.5396,1.53915,1.5395,329000000.0
2009-03-16 16:57:00,1.53955,1.5398,1.5394,1.53965,468199999.0
2009-03-16 16:58:00,1.53965,1.5397,1.53935,1.53955,211400000.0
2009-03-16 16:59:00,1.5396,1.53965,1.5389,1.539,469100000.0
2009-03-16 17:00:00,1.53895,1.53915,1.5389,1.53895,273200000.0
2009-03-16 17:01:00,1.53895,1.53915,1.53875,1.53895,329800000.0
2009-03-16 17:02:00,1.53895,1.53925,1.53895,1.5391,481800000.0
2009-03-16 17:03:00,1.5391,1.5392,1.53885,1.53895,508000000.0
2009-03-16 17:04:00,1.539,1.5394,1.5387,1.5388,379600000.0
2009-03-16 17:05:00,1.5388,1.5391,1.53875,1.53885,586199999.0
2009-03-16 17:06:00,1.53885,1.539,1.53875,1.53875,451800001.0
2009-03-16 17:07:00,1.53895,1.539,1.5385,1.53875,546000002.0
2009-03-16 17:08:00,1.53875,1.5391,1.5387,1.5391,411300002.0
2009-03-16 17:09:00,1.539,1.53925,1.5389,1.539,386800001.0
2009-03-16 17:10:00,1.539,1.53905,1.5388,1.539,234800000.0
2009-03-16 17:11:00,1.539,1.53935,1.5389,1.5389,362599999.0
2009-03-16 17:12:00,1.5389,1.53895,1.53845,1.5387,316699998.0
2009-03-16 17:13:00,1.53865,1.5389,1.53845,1.53865,291000000.0
2009-03-16 17:14:00,1.5387,1.5387,1.5384,1.5386,114200000.0
2009-03-16 17:15:00,1.53855,1.5387,1.53845,1.53865,229800000.0
2009-03-16 17:16:00,1.5387,1.53905,1.53865,1.539,359800000.0
2009-03-16 17:17:00,1.53905,1.5393,1.53885,1.5392,422200000.0
2009-03-16 17:18:00,1.53905,1.5391,1.53855,1.5386,251400000.0
2009-03-16 17:19:00,1.5386,1.53865,1.53815,1.53835,302200000.0
2009-03-16 17:20:00,1.53835,1.5388,1.53835,1.5387,253600000.0
2009-03-16 17:21:00,1.53865,1.5389,1.5386,1.53865,408800000.0
2009-03-16 17:22:00,1.53865,1.53875,1.53855,1.53855,240000000.0
2009-03-16 17:23:00,1.5386,1.53895,1.53855,1.5386,247600000.0
2009-03-16 17:24:00,1.5386,1.5389,1.53845,1.53875,335200000.0
2009-03-16 17:25:00,1.53875,1.5396,1.53855,1.5393,408200000.0
2009-03-16 17:26:00,1.53945,1.53975,1.53935,1.5395,448600000.0
2009-03-16 17:27:00,1.5395,1.5398,1.5394,1.5396,341400000.0
2009-03-16 17:28:00,1.53965,1.53995,1.5395,1.53985,296600000.0
2009-03-16 17:29:00,1.53985,1.53995,1.53945,1.53945,311200000.0
2009-03-16 17:30:00,1.53945,1.5395,1.5391,1.5393,382600000.0
2009-03-16 17:31:00,1.53925,1.53965,1.53925,1.5394,417400000.0
2009-03-16 17:32:00,1.5394,1.54,1.53935,1.53995,529600000.0
2009-03-16 17:33:00,1.54,1.54005,1.53945,1.53955,335700000.0
2009-03-16 17:34:00,1.53955,1.53975,1.53915,1.53935,586000000.0
2009-03-16 17:35:00,1.53935,1.5395,1.5392,1.5393,399200000.0
2009-03-16 17:36:00,1.5392,1.53985,1.53905,1.53975,427800000.0
2009-03-16 17:37:00,1.5397,1.53985,1.5391,1.5391,431200000.0
2009-03-16 17:38:00,1.5391,1.5392,1.53865,1.5389,398400000.0
2009-03-16 17:39:00,1.5389,1.5391,1.53865,1.53885,479800000.0
2009-03-16 17:40:00,1.53885,1.5389,1.53865,1.53865,383000000.0
2009-03-16 17:41:00,1.53865,1.539,1.53855,1.53895,365400000.0
2009-03-16 17:42:00,1.53895,1.5391,1.53885,1.5391,203800000.0
2009-03-16 17:43:00,1.5392,1.5392,1.539,1.539,166200000.0
2009-03-16 17:44:00,1.53905,1.53935,1.53905,1.5393,313600000.0
2009-03-16 17:45:00,1.5392,1.53925,1.5388,1.53895,264000000.0
2009-03-16 17:46:00,1.53895,1.53915,1.53865,1.53875,495000000.0
2009-03-16 17:47:00,1.5388,1.5388,1.53785,1.5381,545000002.0
2009-03-16 17:48:00,1.53815,1.53835,1.538,1.5382,463000000.0
2009-03-16 17:49:00,1.5383,1.53855,1.53815,1.5383,432900000.0
2009-03-16 17:50:00,1.53825,1.5384,1.53805,1.53815,442600000.0
2009-03-16 17:51:00,1.53805,1.53825,1.53805,1.5382,428800000.0
2009-03-16 17:52:00,1.5382,1.53825,1.5381,1.53815,405000000.0
2009-03-16 17:53:00,1.5382,1.53835,1.53795,1.538,436200000.0
2009-03-16 17:54:00,1.5381,1.53815,1.5371,1.5371,692200000.0
2009-03-16 17:55:00,1.5371,1.53735,1.53695,1.53695,448600000.0
2009-03-16 17:56:00,1.53695,1.53705,1.53665,1.5369,451899999.0
2009-03-16 17:57:00,1.5369,1.53755,1.5366,1.5368,461700000.0
2009-03-16 17:58:00,1.5368,1.53695,1.53675,1.53675,318800000.0
2009-03-16 17:59:00,1.53675,1.5368,1.536,1.5362,293000000.0
2009-03-16 18:00:00,1.53625,1.5368,1.53595,1.53605,474400001.0
2009-03-16 18:01:00,1.53605,1.5368,1.536,1.5367,316400000.0
2009-03-16 18:02:00,1.5367,1.5373,1.5367,1.53685,571200002.0
2009-03-16 18:03:00,1.53685,1.53705,1.5365,1.5366,447200000.0
2009-03-16 18:04:00,1.53655,1.5368,1.53625,1.5368,373600000.0
2009-03-16 18:05:00,1.5368,1.5369,1.5363,1.53655,347000000.0
2009-03-16 18:06:00,1.53655,1.53695,1.5365,1.5368,405400001.0
2009-03-16 18:07:00,1.5368,1.5368,1.53625,1.53625,412600000.0
2009-03-16 18:08:00,1.5364,1.53685,1.53635,1.53675,319800000.0
2009-03-16 18:09:00,1.5369,1.53705,1.53645,1.53665,209900000.0
2009-03-16 18:10:00,1.5367,1.5368,1.53635,1.53675,336000000.0
2009-03-16 18:11:00,1.53685,1.5373,1.53685,1.53695,310600000.0
2009-03-16 18:12:00,1.53695,1.537,1.5367,1.5369,275400000.0
2009-03-16 18:13:00,1.5369,1.53715,1.53685,1.53705,209600000.0
2009-03-16 18:14:00,1.53705,1.5374,1.53695,1.53735,277200000.0
2009-03-16 18:15:00,1.53735,1.5376,1.53715,1.53755,303200002.0
2009-03-16 18:16:00,1.5375,1.5377,1.5374,1.53755,274400000.0
2009-03-16 18:17:00,1.53755,1.538,1.53755,1.53775,250200000.0
2009-03-16 18:18:00,1.5379,1.5379,1.53755,1.5378,209000000.0
2009-03-16 18:19:00,1.53785,1.5381,1.53775,1.53795,254400000.0
2009-03-16 18:20:00,1.53795,1.5383,1.53755,1.5383,396800000.0
2009-03-16 18:21:00,1.5383,1.5385,1.53805,1.53825,500200000.0
2009-03-16 18:22:00,1.53825,1.53845,1.5381,1.53825,237800000.0
2009-03-16 18:23:00,1.5382,1.53865,1.53815,1.5386,430999997.0
2009-03-16 18:24:00,1.5386,1.5386,1.53835,1.53835,241200000.0
2009-03-16 18:25:00,1.5383,1.53855,1.53775,1.53785,399800000.0
2009-03-16 18:26:00,1.53775,1.5378,1.53685,1.537,276600000.0
2009-03-16 18:27:00,1.537,1.537,1.5367,1.53695,302200000.0
2009-03-16 18:28:00,1.53695,1.5371,1.53675,1.5371,88800000.0
2009-03-16 18:29:00,1.5371,1.5373,1.53705,1.53705,233000000.0
2009-03-16 18:30:00,1.5372,1.5378,1.53715,1.5378,268400000.0
2009-03-16 18:31:00,1.53775,1.53875,1.5377,1.53805,464200000.0
2009-03-16 18:32:00,1.53815,1.53835,1.5379,1.53815,561000004.0
2009-03-16 18:33:00,1.53815,1.53835,1.538,1.5381,322800000.0
2009-03-16 18:34:00,1.5381,1.53825,1.5378,1.53785,224000000.0
2009-03-16 18:35:00,1.5378,1.53795,1.53735,1.5377,497700000.0
2009-03-16 18:36:00,1.53765,1.53815,1.53745,1.538,499800001.0
2009-03-16 18:37:00,1.5381,1.53815,1.53775,1.53785,463000001.0
2009-03-16 18:38:00,1.53785,1.5385,1.5377,1.5384,380000000.0
2009-03-16 18:39:00,1.5384,1.5386,1.53805,1.53825,462600000.0
2009-03-16 18:40:00,1.53825,1.5385,1.53765,1.5377,430400000.0
2009-03-16 18:41:00,1.5378,1.5383,1.53765,1.53825,272600000.0
2009-03-16 18:42:00,1.53825,1.5385,1.5382,1.53825,233400000.0
2009-03-16 18:43:00,1.5383,1.53845,1.5381,1.5382,349800000.0
2009-03-16 18:44:00,1.5382,1.53845,1.53815,1.53835,265800000.0
2009-03-16 18:45:00,1.53835,1.53855,1.53825,1.53825,294600000.0
2009-03-16 18:46:00,1.53825,1.5384,1.5382,1.53835,208200000.0
2009-03-16 18:47:00,1.53835,1.5387,1.53835,1.53855,152800000.0
2009-03-16 18:48:00,1.53855,1.53855,1.53845,1.53855,145800000.0
2009-03-16 18:49:00,1.53855,1.539,1.53855,1.5387,137600000.0
2009-03-16 18:50:00,1.53875,1.53895,1.5386,1.5388,398600000.0
2009-03-16 18:51:00,1.5388,1.5395,1.53875,1.5393,237400000.0
2009-03-16 18:52:00,1.5393,1.53965,1.53905,1.5391,243800000.0
2009-03-16 18:53:00,1.53905,1.53925,1.53895,1.53925,279300000.0
2009-03-16 18:54:00,1.5392,1.53925,1.539,1.539,182600000.0
2009-03-16 18:55:00,1.5391,1.5392,1.53875,1.53875,241200000.0
2009-03-16 18:56:00,1.53875,1.53885,1.53865,1.5387,182400000.0
2009-03-16 18:57:00,1.5387,1.5387,1.53865,1.53865,151200000.0
2009-03-16 18:58:00,1.5387,1.5389,1.53865,1.5389,117200000.0
2009-03-16 18:59:00,1.53885,1.539,1.5388,1.53895,123800000.0
2009-03-16 19:00:00,1.539,1.53965,1.5389,1.53945,314800000.0
2009-03-16 19:01:00,1.53945,1.5401,1.53945,1.5401,365400000.0
2009-03-16 19:02:00,1.5401,1.5407,1.5401,1.54045,361000000.0
2009-03-16 19:03:00,1.54045,1.54065,1.5404,1.54055,163000000.0
2009-03-16 19:04:00,1.54055,1.5407,1.54025,1.5405,351600000.0
2009-03-16 19:05:00,1.54045,1.54065,1.54,1.54025,491800000.0
2009-03-16 19:06:00,1.54025,1.54025,1.5399,1.54025,295000000.0
2009-03-16 19:07:00,1.5402,1.54025,1.53965,1.5397,324800000.0
2009-03-16 19:08:00,1.53965,1.5397,1.53945,1.53945,164200000.0
2009-03-16 19:09:00,1.53945,1.5396,1.53945,1.5395,80000000.0
2009-03-16 19:10:00,1.53955,1.53955,1.53905,1.5394,170000000.0
2009-03-16 19:11:00,1.53945,1.53955,1.5393,1.5393,94400000.0
2009-03-16 19:12:00,1.5393,1.5396,1.53925,1.5396,154200000.0
2009-03-16 19:13:00,1.53955,1.5397,1.5392,1.53955,307400000.0
2009-03-16 19:14:00,1.53955,1.5399,1.53935,1.5398,362200000.0
2009-03-16 19:15:00,1.5398,1.54,1.53975,1.54,61800000.0
2009-03-16 19:16:00,1.54,1.54015,1.53975,1.54005,273000000.0
2009-03-16 19:17:00,1.5399,1.5401,1.5398,1.53995,310000000.0
2009-03-16 19:18:00,1.53995,1.5402,1.53995,1.54,107200000.0
2009-03-16 19:19:00,1.54,1.5401,1.5398,1.53985,251200000.0
2009-03-16 19:20:00,1.53985,1.54,1.5396,1.5396,145000000.0
2009-03-16 19:21:00,1.5396,1.53965,1.5395,1.5395,66600000.0
2009-03-16 19:22:00,1.53955,1.5398,1.5395,1.5397,130600000.0
2009-03-16 19:23:00,1.5397,1.5398,1.5397,1.53975,72400000.0
2009-03-16 19:24:00,1.5397,1.53975,1.53965,1.5397,90800000.0
2009-03-16 19:25:00,1.5397,1.5397,1.53955,1.5396,27800000.0
2009-03-16 19:26:00,1.5396,1.53975,1.53955,1.5396,160800000.0
2009-03-16 19:27:00,1.5396,1.53985,1.53955,1.53965,279400000.0
2009-03-16 19:28:00,1.5396,1.53985,1.5395,1.5397,388800000.0
2009-03-16 19:29:00,1.5397,1.5399,1.5397,1.5398,148000000.0
2009-03-16 19:30:00,1.53985,1.5399,1.53965,1.5398,143800000.0
2009-03-16 19:31:00,1.5398,1.5398,1.5396,1.5396,194600000.0
2009-03-16 19:32:00,1.5396,1.53965,1.5395,1.53955,103800000.0
2009-03-16 19:33:00,1.53955,1.53955,1.53945,1.5395,201200000.0
2009-03-16 19:34:00,1.5395,1.5397,1.5394,1.53945,277199999.0
2009-03-16 19:35:00,1.5396,1.5396,1.53905,1.5392,1126000003.0
2009-03-16 19:36:00,1.5392,1.5395,1.53905,1.53935,281400000.0
2009-03-16 19:37:00,1.53945,1.5396,1.5394,1.5396,245600000.0
2009-03-16 19:38:00,1.5396,1.5402,1.53955,1.5401,395000000.0
2009-03-16 19:39:00,1.5401,1.54035,1.54,1.54015,333400000.0
2009-03-16 19:40:00,1.5405,1.5405,1.54,1.54005,268000000.0
2009-03-16 19:41:00,1.54015,1.5404,1.5401,1.54025,120600000.0
2009-03-16 19:42:00,1.54025,1.54045,1.54015,1.54045,293400000.0
2009-03-16 19:43:00,1.5405,1.54055,1.5405,1.54055,134600000.0
2009-03-16 19:44:00,1.54055,1.5408,1.54045,1.54065,268200000.0
2009-03-16 19:45:00,1.54065,1.54075,1.5405,1.54065,256800000.0
2009-03-16 19:46:00,1.5406,1.54065,1.5401,1.5402,429200000.0
2009-03-16 19:47:00,1.5402,1.5402,1.53995,1.54015,368000000.0
2009-03-16 19:48:00,1.54015,1.5403,1.54005,1.54025,312600000.0
2009-03-16 19:49:00,1.54025,1.5403,1.5402,1.54025,170600000.0
2009-03-16 19:50:00,1.54025,1.54025,1.5402,1.54025,84600000.0
2009-03-16 19:51:00,1.54025,1.5403,1.54005,1.5401,184600000.0
2009-03-16 19:52:00,1.5401,1.54025,1.53975,1.53995,393200000.0
2009-03-16 19:53:00,1.54,1.5401,1.5397,1.53995,329000000.0
2009-03-16 19:54:00,1.53995,1.54,1.5398,1.53995,242600000.0
2009-03-16 19:55:00,1.53995,1.54,1.53985,1.54,127800000.0
2009-03-16 19:56:00,1.54,1.54,1.53995,1.54,57400000.0
2009-03-16 19:57:00,1.54,1.54,1.53995,1.54,237000000.0
2009-03-16 19:58:00,1.53995,1.54,1.53995,1.53995,242600000.0
2009-03-16 19:59:00,1.53995,1.54075,1.53995,1.54065,256400000.0
2009-03-16 20:00:00,1.54055,1.54065,1.5404,1.5404,233200000.0
2009-03-16 20:01:00,1.5404,1.5408,1.54035,1.5407,401600000.0
2009-03-16 20:02:00,1.54065,1.5407,1.5405,1.54065,208200000.0
2009-03-16 20:03:00,1.54065,1.54095,1.54035,1.5408,349400000.0
2009-03-16 20:04:00,1.54085,1.54085,1.5405,1.5405,252600000.0
2009-03-16 20:05:00,1.5406,1.5406,1.5399,1.53995,198000000.0
2009-03-16 20:06:00,1.54,1.54035,1.53995,1.5403,410200000.0
2009-03-16 20:07:00,1.5403,1.5406,1.5403,1.54055,277600000.0
2009-03-16 20:08:00,1.54055,1.5407,1.54035,1.5405,394600000.0
2009-03-16 20:09:00,1.5405,1.5408,1.54045,1.5405,198000000.0
2009-03-16 20:10:00,1.5405,1.5407,1.54045,1.5406,88800000.0
2009-03-16 20:11:00,1.54065,1.5407,1.5403,1.54055,427600000.0
2009-03-16 20:12:00,1.54055,1.5407,1.54045,1.54045,80800000.0
2009-03-16 20:13:00,1.5405,1.5406,1.54045,1.5405,173600000.0
2009-03-16 20:14:00,1.54045,1.5406,1.54045,1.5405,284600000.0
2009-03-16 20:15:00,1.5405,1.5407,1.54045,1.54065,324000000.0
2009-03-16 20:16:00,1.5407,1.54075,1.54055,1.5406,165000000.0
2009-03-16 20:17:00,1.5406,1.5408,1.5406,1.5406,74600000.0
2009-03-16 20:18:00,1.5406,1.5407,1.5406,1.5406,57800000.0
2009-03-16 20:19:00,1.5406,1.5406,1.5405,1.5405,125600000.0
2009-03-16 20:20:00,1.54055,1.54055,1.5403,1.54055,288400000.0
2009-03-16 20:21:00,1.54055,1.5406,1.5403,1.5405,420800000.0
2009-03-16 20:22:00,1.5405,1.5406,1.5397,1.54005,362200000.0
2009-03-16 20:23:00,1.54005,1.5402,1.5396,1.5398,487800000.0
2009-03-16 20:24:00,1.5398,1.53995,1.5396,1.5396,338800000.0
2009-03-16 20:25:00,1.5396,1.53985,1.5396,1.5397,119600000.0
2009-03-16 20:26:00,1.5397,1.54005,1.5397,1.53995,247200000.0
2009-03-16 20:27:00,1.54,1.54015,1.53985,1.5399,227800000.0
2009-03-16 20:28:00,1.5399,1.54055,1.5399,1.54055,361800000.0
2009-03-16 20:29:00,1.54055,1.5406,1.5403,1.54045,369200000.0
2009-03-16 20:30:00,1.54045,1.54085,1.54035,1.5407,295600000.0
2009-03-16 20:31:00,1.5407,1.54075,1.54045,1.5405,428400000.0
2009-03-16 20:32:00,1.54065,1.54065,1.5403,1.5403,480800000.0
2009-03-16 20:33:00,1.5404,1.5405,1.5401,1.5404,351800000.0
2009-03-16 20:34:00,1.5404,1.54065,1.54015,1.54055,429200000.0
2009-03-16 20:35:00,1.54055,1.54065,1.5404,1.5405,214800000.0
2009-03-16 20:36:00,1.5405,1.5407,1.54045,1.54065,318400000.0
2009-03-16 20:37:00,1.5406,1.54065,1.54,1.54005,245000000.0
2009-03-16 20:38:00,1.54005,1.54025,1.53985,1.5401,321200000.0
2009-03-16 20:39:00,1.5401,1.5403,1.54,1.5402,182200000.0
2009-03-16 20:40:00,1.54025,1.5404,1.54005,1.5402,132400000.0
2009-03-16 20:41:00,1.5402,1.5403,1.54015,1.54015,190800000.0
2009-03-16 20:42:00,1.54005,1.54035,1.53995,1.54005,307600000.0
2009-03-16 20:43:00,1.54005,1.5402,1.53995,1.5402,58000000.0
2009-03-16 20:44:00,1.54015,1.5402,1.54,1.54,112800000.0
2009-03-16 20:45:00,1.54,1.5402,1.54,1.5402,120000000.0
2009-03-16 20:46:00,1.54015,1.5405,1.53995,1.5404,200800000.0
2009-03-16 20:47:00,1.54045,1.5406,1.54045,1.5406,56000000.0
2009-03-16 20:48:00,1.54055,1.5406,1.5403,1.5405,208000000.0
2009-03-16 20:49:00,1.54045,1.54065,1.54045,1.54055,187000000.0
2009-03-16 20:50:00,1.5406,1.5406,1.54045,1.54045,99600000.0
2009-03-16 20:51:00,1.54045,1.5406,1.5404,1.54045,132400000.0
2009-03-16 20:52:00,1.54045,1.54045,1.5403,1.5404,170400000.0
2009-03-16 20:53:00,1.5404,1.5405,1.54035,1.54035,251600000.0
2009-03-16 20:54:00,1.5404,1.5404,1.54035,1.54035,110600000.0
2009-03-16 20:55:00,1.54035,1.5405,1.5403,1.5404,188600000.0
2009-03-16 20:56:00,1.5404,1.5406,1.5404,1.54045,188000000.0
2009-03-16 20:57:00,1.54045,1.54045,1.54005,1.54025,252000000.0
2009-03-16 20:58:00,1.54035,1.54035,1.54025,1.5403,91600000.0
2009-03-16 20:59:00,1.5403,1.5404,1.5398,1.5399,365000000.0
2009-03-16 21:00:00,1.5399,1.54005,1.5398,1.54,162600000.0
2009-03-16 21:01:00,1.54,1.54005,1.5399,1.5399,297000000.0
2009-03-16 21:02:00,1.54,1.5401,1.53975,1.53975,329600000.0
2009-03-16 21:03:00,1.5398,1.5398,1.5397,1.5397,196600000.0
2009-03-16 21:04:00,1.5397,1.53975,1.53905,1.53915,201400000.0
2009-03-16 21:05:00,1.53915,1.53925,1.539,1.53905,356600000.0
2009-03-16 21:06:00,1.53905,1.5392,1.5387,1.5389,329000000.0
2009-03-16 21:07:00,1.53875,1.5389,1.53865,1.53865,253800000.0
2009-03-16 21:08:00,1.53875,1.5388,1.53855,1.5386,213400000.0
2009-03-16 21:09:00,1.5386,1.53905,1.53855,1.5388,313000000.0
2009-03-16 21:10:00,1.53875,1.53885,1.53855,1.5386,84800000.0
2009-03-16 21:11:00,1.53855,1.5389,1.53855,1.5388,173000000.0
2009-03-16 21:12:00,1.5388,1.539,1.53865,1.5388,213400000.0
2009-03-16 21:13:00,1.5388,1.5391,1.5388,1.5389,116800000.0
2009-03-16 21:14:00,1.5389,1.539,1.53885,1.539,190400000.0
2009-03-16 21:15:00,1.5389,1.5389,1.53855,1.53865,198400000.0
2009-03-16 21:16:00,1.53865,1.5388,1.53855,1.53855,122400000.0
2009-03-16 21:17:00,1.53855,1.5386,1.53815,1.53825,161800000.0
2009-03-16 21:18:00,1.53825,1.5383,1.53745,1.53785,411799999.0
2009-03-16 21:19:00,1.53785,1.5381,1.5378,1.53795,180400000.0
2009-03-16 21:20:00,1.53795,1.5383,1.53795,1.5382,260200000.0
2009-03-16 21:21:00,1.5382,1.5382,1.5376,1.53765,299600000.0
2009-03-16 21:22:00,1.5376,1.5378,1.53755,1.5377,222800000.0
2009-03-16 21:23:00,1.5377,1.5377,1.53695,1.53735,499600004.0
2009-03-16 21:24:00,1.53735,1.53745,1.5369,1.5372,439800000.0
2009-03-16 21:25:00,1.5372,1.53765,1.5372,1.5375,278600000.0
2009-03-16 21:26:00,1.53755,1.538,1.53745,1.53745,290000000.0
2009-03-16 21:27:00,1.53745,1.53775,1.53745,1.53755,237200000.0
2009-03-16 21:28:00,1.53755,1.5376,1.5375,1.53755,227200000.0
2009-03-16 21:29:00,1.5375,1.53765,1.5375,1.53765,133800000.0
2009-03-16 21:30:00,1.5377,1.5377,1.53765,1.5377,144400000.0
2009-03-16 21:31:00,1.5377,1.5383,1.5377,1.5382,238200000.0
2009-03-16 21:32:00,1.53815,1.5382,1.538,1.5382,198000000.0
2009-03-16 21:33:00,1.5382,1.5382,1.538,1.53805,321200000.0
2009-03-16 21:34:00,1.5381,1.5381,1.538,1.53805,114000000.0
2009-03-16 21:35:00,1.53805,1.5381,1.538,1.5381,229000000.0
2009-03-16 21:36:00,1.5381,1.53815,1.53805,1.53815,66800000.0
2009-03-16 21:37:00,1.53815,1.53815,1.53755,1.5378,159000000.0
2009-03-16 21:38:00,1.5378,1.5379,1.53725,1.53725,300400000.0
2009-03-16 21:39:00,1.53725,1.5373,1.53615,1.53625,148600000.0
2009-03-16 21:40:00,1.53625,1.53675,1.53625,1.53655,399400000.0
2009-03-16 21:41:00,1.5366,1.5367,1.5359,1.53595,366600000.0
2009-03-16 21:42:00,1.53595,1.5362,1.53565,1.5359,501599998.0
2009-03-16 21:43:00,1.53595,1.53695,1.53565,1.53685,510900000.0
2009-03-16 21:44:00,1.53695,1.53715,1.53665,1.53695,372000000.0
2009-03-16 21:45:00,1.5369,1.53715,1.53665,1.5367,260200000.0
2009-03-16 21:46:00,1.5367,1.5367,1.53595,1.53635,391800000.0
2009-03-16 21:47:00,1.53635,1.53645,1.53615,1.53635,188400000.0
2009-03-16 21:48:00,1.5362,1.5364,1.53585,1.5361,363200000.0
2009-03-16 21:49:00,1.53605,1.5363,1.53605,1.5361,198599998.0
2009-03-16 21:50:00,1.53615,1.5364,1.5361,1.5364,99400000.0
2009-03-16 21:51:00,1.5364,1.53655,1.5362,1.53655,278999999.0
2009-03-16 21:52:00,1.53655,1.53655,1.5354,1.5355,319000000.0
2009-03-16 21:53:00,1.5357,1.5357,1.53515,1.53515,275400000.0
2009-03-16 21:54:00,1.5351,1.53535,1.5351,1.53515,159200000.0
2009-03-16 21:55:00,1.5352,1.53545,1.53515,1.53525,57400000.0
2009-03-16 21:56:00,1.53525,1.53525,1.5346,1.5348,365599998.0
2009-03-16 21:57:00,1.53485,1.53515,1.53475,1.535,309200000.0
2009-03-16 21:58:00,1.53495,1.53515,1.53425,1.53465,440800000.0
2009-03-16 21:59:00,1.53465,1.53475,1.5344,1.53455,212000000.0
2009-03-16 22:00:00,1.53455,1.53485,1.5341,1.5344,184000000.0
2009-03-16 22:01:00,1.53445,1.5348,1.5343,1.5346,274100001.0
2009-03-16 22:02:00,1.53465,1.53495,1.5345,1.5349,145800000.0
2009-03-16 22:03:00,1.53495,1.53505,1.53455,1.53495,293600000.0
2009-03-16 22:04:00,1.53495,1.53495,1.53455,1.5348,108800000.0
2009-03-16 22:05:00,1.5348,1.5356,1.5348,1.5355,112000000.0
2009-03-16 22:06:00,1.5355,1.53565,1.5352,1.53535,192200000.0
2009-03-16 22:07:00,1.5353,1.536,1.5353,1.536,114200000.0
2009-03-16 22:08:00,1.536,1.5361,1.53575,1.53575,97400000.0
2009-03-16 22:09:00,1.5358,1.53625,1.5358,1.536,34800000.0
2009-03-16 22:10:00,1.53625,1.53635,1.536,1.5361,95000000.0
2009-03-16 22:11:00,1.5361,1.5362,1.53595,1.53615,67000000.0
2009-03-16 22:12:00,1.53615,1.53615,1.5361,1.5361,6800000.0
2009-03-16 22:13:00,1.5361,1.5362,1.536,1.5361,72000000.0
2009-03-16 22:14:00,1.53595,1.53605,1.53595,1.53605,10600000.0
2009-03-16 22:15:00,1.53605,1.53615,1.53575,1.53605,74600000.0
2009-03-16 22:16:00,1.53605,1.53615,1.5359,1.53605,166000000.0
2009-03-16 22:17:00,1.5362,1.5362,1.53595,1.53605,64200000.0
2009-03-16 22:18:00,1.5361,1.53615,1.53605,1.53615,34800000.0
2009-03-16 22:19:00,1.53615,1.53625,1.53605,1.53605,46800000.0
2009-03-16 22:20:00,1.53592,1.53605,1.53592,1.53605,43400000.0
2009-03-16 22:21:00,1.5361,1.53625,1.5361,1.53625,11200000.0
2009-03-16 22:22:00,1.53625,1.5363,1.536,1.53625,30400000.0
2009-03-16 22:23:00,1.53645,1.5365,1.53635,1.5364,75200000.0
2009-03-16 22:24:00,1.53645,1.5366,1.5364,1.5366,55400000.0
2009-03-16 22:25:00,1.53665,1.53725,1.5366,1.53725,76600000.0
2009-03-16 22:26:00,1.5373,1.5375,1.53725,1.5374,64000000.0
2009-03-16 22:27:00,1.5373,1.53805,1.5373,1.53765,113500000.0
2009-03-16 22:28:00,1.53755,1.5376,1.5374,1.5374,31200000.0
2009-03-16 22:29:00,1.53735,1.53735,1.5372,1.5373,60000000.0
2009-03-16 22:30:00,1.5373,1.53765,1.53705,1.5376,81000000.0
2009-03-16 22:31:00,1.5375,1.53765,1.5375,1.5375,16800000.0
2009-03-16 22:32:00,1.5375,1.53755,1.53745,1.53745,12000000.0
2009-03-16 22:33:00,1.53755,1.53765,1.53755,1.53755,52800000.0
2009-03-16 22:34:00,1.53755,1.53755,1.5372,1.53735,48800000.0
2009-03-16 22:35:00,1.5372,1.5372,1.5371,1.53715,32400000.0
2009-03-16 22:36:00,1.53715,1.53715,1.5371,1.5371,24400000.0
2009-03-16 22:37:00,1.53695,1.5371,1.53685,1.53695,80200000.0
2009-03-16 22:38:00,1.5369,1.537,1.53685,1.53695,74800000.0
2009-03-16 22:39:00,1.53695,1.53695,1.5369,1.5369,54600000.0
2009-03-16 22:40:00,1.5369,1.5371,1.5369,1.537,70400000.0
2009-03-16 22:41:00,1.537,1.53705,1.5369,1.5369,47400000.0
2009-03-16 22:42:00,1.53695,1.537,1.5366,1.5366,153600000.0
2009-03-16 22:43:00,1.53675,1.53695,1.53675,1.53695,29600000.0
2009-03-16 22:44:00,1.53695,1.537,1.5368,1.5368,30400000.0
2009-03-16 22:45:00,1.5368,1.53705,1.53665,1.53675,104400000.0
2009-03-16 22:46:00,1.53675,1.53695,1.5367,1.5369,35600000.0
2009-03-16 22:47:00,1.5369,1.53695,1.53685,1.53695,21600000.0
2009-03-16 22:48:00,1.5369,1.5369,1.5367,1.5367,118800000.0
2009-03-16 22:49:00,1.53675,1.5372,1.53675,1.53705,86000000.0
2009-03-16 22:50:00,1.53705,1.5374,1.53705,1.5371,93200000.0
2009-03-16 22:51:00,1.53705,1.5373,1.53705,1.5373,4800000.0
2009-03-16 22:52:00,1.53735,1.53735,1.53705,1.53725,63400000.0
2009-03-16 22:53:00,1.53725,1.5373,1.5371,1.5372,26400000.0
2009-03-16 22:54:00,1.5371,1.53715,1.5369,1.537,53800000.0
2009-03-16 22:55:00,1.53715,1.53715,1.53695,1.5371,104000000.0
2009-03-16 22:56:00,1.5371,1.5371,1.5369,1.53705,22400000.0
2009-03-16 22:57:00,1.5372,1.5372,1.5368,1.5368,46800000.0
2009-03-16 22:58:00,1.5368,1.53685,1.53675,1.5368,54000000.0
2009-03-16 22:59:00,1.5368,1.5368,1.536,1.5364,49200000.0
2009-03-16 23:00:00,1.5363,1.53655,1.5361,1.53645,30600000.0
2009-03-16 23:01:00,1.53655,1.537,1.53635,1.537,26400000.0
2009-03-16 23:02:00,1.53705,1.53705,1.5369,1.5369,3600000.0
2009-03-16 23:03:00,1.53695,1.53695,1.5361,1.5361,25200000.0
2009-03-16 23:04:00,1.53615,1.53635,1.5361,1.5363,18200000.0
2009-03-16 23:05:00,1.53625,1.53625,1.53615,1.53625,8400000.0
2009-03-16 23:06:00,1.5361,1.5361,1.5358,1.5358,16800000.0
2009-03-16 23:07:00,1.53575,1.53605,1.53565,1.53595,14400000.0
2009-03-16 23:08:00,1.536,1.53605,1.536,1.536,3600000.0
2009-03-16 23:09:00,1.536,1.5361,1.53585,1.5361,13200000.0
2009-03-16 23:10:00,1.53615,1.53615,1.53575,1.5359,6000000.0
2009-03-16 23:11:00,1.5359,1.5359,1.53555,1.53555,7200000.0
2009-03-16 23:12:00,1.5355,1.5355,1.5355,1.5355,2600000.0
2009-03-16 23:13:00,1.53555,1.53555,1.53555,1.53555,1200000.0
2009-03-16 23:14:00,1.5355,1.53585,1.5355,1.53585,12400000.0
2009-03-16 23:15:00,1.5357,1.5359,1.5356,1.5358,40000000.0
2009-03-16 23:16:00,1.5354,1.5356,1.5354,1.5355,31000000.0
2009-03-16 23:17:00,1.5356,1.5358,1.5355,1.53555,25400000.0
2009-03-16 23:18:00,1.5358,1.5358,1.5355,1.5355,14000000.0
2009-03-16 23:19:00,1.5356,1.5356,1.53555,1.53555,4800000.0
2009-03-16 23:20:00,1.5355,1.53555,1.5355,1.53555,5200000.0
2009-03-16 23:21:00,1.5355,1.5359,1.5355,1.5359,57600000.0
2009-03-16 23:22:00,1.5358,1.53595,1.5357,1.5357,49000000.0
2009-03-16 23:23:00,1.5357,1.5359,1.5355,1.5359,148600000.0
2009-03-16 23:24:00,1.53585,1.53615,1.53585,1.53615,81200000.0
2009-03-16 23:25:00,1.5362,1.5372,1.5362,1.53685,161600000.0
2009-03-16 23:26:00,1.5369,1.5375,1.5364,1.53655,192200000.0
2009-03-16 23:27:00,1.5366,1.53675,1.53645,1.53665,83600000.0
2009-03-16 23:28:00,1.53655,1.53695,1.5365,1.5366,81200000.0
2009-03-16 23:29:00,1.5366,1.5366,1.5366,1.5366,1200000.0
2009-03-16 23:30:00,1.5366,1.5366,1.53635,1.5364,50000000.0
2009-03-16 23:31:00,1.5364,1.5364,1.5362,1.53635,19000000.0
2009-03-16 23:32:00,1.5362,1.5366,1.5362,1.5366,21400000.0
2009-03-16 23:33:00,1.5365,1.53715,1.53645,1.5371,53000000.0
2009-03-16 23:34:00,1.53705,1.5371,1.537,1.537,32800000.0
2009-03-16 23:35:00,1.53705,1.53705,1.5369,1.5369,27600000.0
2009-03-16 23:36:00,1.53695,1.53705,1.53685,1.53685,43800000.0
2009-03-16 23:37:00,1.5369,1.53715,1.5369,1.53715,55000000.0
2009-03-16 23:38:00,1.53715,1.5375,1.5367,1.53715,207000000.0
2009-03-16 23:39:00,1.53715,1.53715,1.537,1.537,49400000.0
2009-03-16 23:40:00,1.537,1.53705,1.537,1.53705,47200000.0
2009-03-16 23:41:00,1.537,1.537,1.537,1.537,50000000.0
2009-03-16 23:42:00,1.537,1.537,1.537,1.537,5200000.0
2009-03-16 23:43:00,1.537,1.537,1.53685,1.53685,24600000.0
2009-03-16 23:44:00,1.53685,1.5369,1.53685,1.53685,46400000.0
2009-03-16 23:45:00,1.5368,1.5368,1.5368,1.5368,2600000.0
2009-03-16 23:46:00,1.53662,1.53688,1.53662,1.53688,41200000.0
2009-03-16 23:47:00,1.53681,1.53688,1.53669,1.5367,114400000.0
2009-03-16 23:48:00,1.53643,1.53669,1.53643,1.53658,46200000.0
2009-03-16 23:49:00,1.5368,1.53685,1.5365,1.5367,111400000.0
2009-03-16 23:50:00,1.5367,1.5367,1.5359,1.5364,73900000.0
2009-03-16 23:51:00,1.5365,1.53655,1.53645,1.5365,78800000.0
2009-03-16 23:52:00,1.5365,1.53735,1.53645,1.5371,52800000.0
2009-03-16 23:53:00,1.53725,1.53725,1.53635,1.53695,109600000.0
2009-03-16 23:54:00,1.53695,1.53695,1.5362,1.5362,91600000.0
2009-03-16 23:55:00,1.5362,1.5363,1.5362,1.53625,32000000.0
2009-03-16 23:56:00,1.5362,1.53645,1.5362,1.53625,36600000.0
2009-03-16 23:57:00,1.5362,1.53635,1.5362,1.53635,31000000.0
2009-03-16 23:58:00,1.5364,1.53645,1.53625,1.53645,41000000.0
2009-03-16 23:59:00,1.53665,1.5373,1.53645,1.537,106400000.0
2009-03-17 00:00:00,1.537,1.537,1.5361,1.5365,118600000.0
2009-03-17 00:01:00,1.53665,1.53665,1.5365,1.5365,100800000.0
2009-03-17 00:02:00,1.5365,1.5365,1.5361,1.53635,34000000.0
2009-03-17 00:03:00,1.53616,1.53616,1.53584,1.53584,55600000.0
2009-03-17 00:04:00,1.5365,1.5369,1.5365,1.5369,43200000.0
2009-03-17 00:05:00,1.53695,1.53695,1.53695,1.53695,4800000.0
2009-03-17 00:06:00,1.53695,1.5375,1.53695,1.5374,33600000.0
2009-03-17 00:07:00,1.5374,1.53745,1.5374,1.53745,28800000.0
2009-03-17 00:08:00,1.53745,1.5375,1.5373,1.53745,115200000.0
2009-03-17 00:09:00,1.5374,1.5375,1.5372,1.53725,148800000.0
2009-03-17 00:10:00,1.53715,1.53745,1.53715,1.5374,48000000.0
2009-03-17 00:11:00,1.53725,1.5373,1.53725,1.5373,24000000.0
2009-03-17 00:12:00,1.5374,1.5375,1.5374,1.5375,48000000.0
2009-03-17 00:13:00,1.53745,1.53755,1.5374,1.5374,43200000.0
2009-03-17 00:14:00,1.53735,1.53735,1.53675,1.537,158400000.0
2009-03-17 00:15:00,1.537,1.5371,1.53675,1.537,106400000.0
2009-03-17 00:16:00,1.537,1.5371,1.537,1.5371,12000000.0
2009-03-17 00:17:00,1.537,1.537,1.537,1.537,7200000.0
2009-03-17 00:18:00,1.537,1.537,1.537,1.537,12000000.0
2009-03-17 00:19:00,1.5371,1.53715,1.5371,1.53715,7000000.0
2009-03-17 00:20:00,1.53692,1.53697,1.5368,1.5368,27200000.0
2009-03-17 00:21:00,1.53685,1.5371,1.53685,1.5369,96000000.0
2009-03-17 00:22:00,1.5369,1.53725,1.5369,1.5372,57600000.0
2009-03-17 00:23:00,1.5372,1.5372,1.5372,1.5372,19200000.0
2009-03-17 00:24:00,1.5372,1.5373,1.5372,1.53725,48000000.0
2009-03-17 00:25:00,1.53725,1.53745,1.5372,1.53745,38400000.0
2009-03-17 00:26:00,1.53745,1.53745,1.5374,1.5374,48000000.0
2009-03-17 00:27:00,1.5374,1.53745,1.53735,1.5374,28800000.0
2009-03-17 00:28:00,1.5374,1.5374,1.5374,1.5374,24000000.0
2009-03-17 00:29:00,1.53681,1.5371,1.53681,1.53695,7200000.0
2009-03-17 00:30:00,1.5374,1.5375,1.5371,1.53745,75000000.0
2009-03-17 00:31:00,1.5374,1.53745,1.5374,1.53745,7200000.0
2009-03-17 00:32:00,1.5375,1.5375,1.5374,1.5374,14400000.0
2009-03-17 00:33:00,1.5374,1.5374,1.537,1.53705,93400000.0
2009-03-17 00:34:00,1.5371,1.53735,1.5367,1.5367,265200000.0
2009-03-17 00:35:00,1.5367,1.5368,1.5367,1.5368,53000000.0
2009-03-17 00:36:00,1.53675,1.53675,1.5361,1.5361,150000000.0
2009-03-17 00:37:00,1.5362,1.5363,1.5362,1.5362,50200000.0
2009-03-17 00:38:00,1.5362,1.5362,1.5362,1.5362,31200000.0
2009-03-17 00:39:00,1.5362,1.53765,1.5358,1.53745,335000000.0
2009-03-17 00:40:00,1.53745,1.5377,1.5371,1.5371,308800000.0
2009-03-17 00:41:00,1.5372,1.53725,1.5367,1.5371,123800000.0
2009-03-17 00:42:00,1.5371,1.5372,1.5371,1.53715,34400000.0
2009-03-17 00:43:00,1.53715,1.53725,1.5368,1.53725,132800000.0
2009-03-17 00:44:00,1.5373,1.5374,1.5371,1.5372,165600000.0
2009-03-17 00:45:00,1.5373,1.53735,1.5372,1.5372,44800000.0
2009-03-17 00:46:00,1.5373,1.53735,1.5372,1.5372,50200000.0
2009-03-17 00:47:00,1.5372,1.5372,1.5372,1.5372,7200000.0
2009-03-17 00:48:00,1.5372,1.5372,1.5372,1.5372,21600000.0
2009-03-17 00:49:00,1.5372,1.5372,1.5372,1.5372,14400000.0
2009-03-17 00:50:00,1.5372,1.5372,1.5372,1.5372,14400000.0
2009-03-17 00:51:00,1.5372,1.5372,1.5372,1.5372,26400000.0
2009-03-17 00:52:00,1.5372,1.5372,1.5368,1.5368,107600000.0
2009-03-17 00:53:00,1.53675,1.537,1.53675,1.5368,118400000.0
2009-03-17 00:54:00,1.5368,1.53695,1.5367,1.53695,91600000.0
2009-03-17 00:55:00,1.53695,1.5372,1.53695,1.5372,28800000.0
2009-03-17 00:56:00,1.53725,1.5373,1.53725,1.53725,38400000.0
2009-03-17 00:57:00,1.5373,1.5376,1.5373,1.5376,57600000.0
2009-03-17 00:58:00,1.5376,1.53775,1.5375,1.5377,81600000.0
2009-03-17 00:59:00,1.5377,1.5377,1.53745,1.53755,32400000.0
2009-03-17 01:00:00,1.53765,1.53765,1.5375,1.5375,60800000.0
2009-03-17 01:01:00,1.5375,1.53765,1.5375,1.5375,154600000.0
2009-03-17 01:02:00,1.5375,1.5375,1.5375,1.5375,72400000.0
2009-03-17 01:03:00,1.5375,1.5375,1.5375,1.5375,9600000.0
2009-03-17 01:04:00,1.5375,1.5375,1.5374,1.5374,58200000.0
2009-03-17 01:05:00,1.53705,1.53735,1.53705,1.5372,111800000.0
2009-03-17 01:06:00,1.5373,1.5373,1.53715,1.5372,72000000.0
2009-03-17 01:07:00,1.5372,1.5373,1.53705,1.53715,52800000.0
2009-03-17 01:08:00,1.5372,1.5372,1.5368,1.5368,59600000.0
2009-03-17 01:09:00,1.5368,1.5368,1.5368,1.5368,4800000.0
2009-03-17 01:10:00,1.5368,1.5368,1.5363,1.53665,138200000.0
2009-03-17 01:11:00,1.53675,1.53685,1.53665,1.5368,117600000.0
2009-03-17 01:12:00,1.5368,1.5369,1.53675,1.5369,90200000.0
2009-03-17 01:13:00,1.5369,1.53695,1.53675,1.53675,43200000.0
2009-03-17 01:14:00,1.5368,1.5368,1.5366,1.53665,85000000.0
2009-03-17 01:15:00,1.5367,1.5367,1.5366,1.5367,48000000.0
2009-03-17 01:16:00,1.5367,1.53675,1.53665,1.53665,19200000.0
2009-03-17 01:17:00,1.5364,1.537,1.5362,1.53685,260000000.0
2009-03-17 01:18:00,1.53695,1.5372,1.5369,1.53705,273000000.0
2009-03-17 01:19:00,1.537,1.53715,1.53675,1.5369,128400000.0
2009-03-17 01:20:00,1.5368,1.537,1.53675,1.537,156200000.0
2009-03-17 01:21:00,1.53695,1.537,1.53695,1.53695,15000000.0
2009-03-17 01:22:00,1.53705,1.5371,1.537,1.537,44000000.0
2009-03-17 01:23:00,1.53705,1.5371,1.537,1.53705,28600000.0
2009-03-17 01:24:00,1.5371,1.53715,1.53705,1.53715,55200000.0
2009-03-17 01:25:00,1.53711,1.53711,1.5368,1.53705,235200000.0
2009-03-17 01:26:00,1.5372,1.5372,1.5372,1.5372,2400000.0
2009-03-17 01:27:00,1.53716,1.53716,1.53692,1.53693,35600000.0
2009-03-17 01:28:00,1.5372,1.53725,1.5372,1.5372,19600000.0
2009-03-17 01:29:00,1.5374,1.5377,1.5371,1.5371,123400000.0
2009-03-17 01:30:00,1.5372,1.5372,1.536,1.537,207200000.0
2009-03-17 01:31:00,1.53695,1.53705,1.53685,1.537,78400000.0
2009-03-17 01:32:00,1.537,1.53715,1.537,1.53715,15200000.0
2009-03-17 01:33:00,1.53715,1.53715,1.53695,1.53695,18200000.0
2009-03-17 01:34:00,1.537,1.537,1.53695,1.537,15600000.0
2009-03-17 01:35:00,1.537,1.537,1.537,1.537,5600000.0
2009-03-17 01:36:00,1.53682,1.53692,1.53676,1.53687,24600000.0
2009-03-17 01:37:00,1.53695,1.537,1.53659,1.53659,10600000.0
2009-03-17 01:38:00,1.537,1.537,1.53695,1.53695,11200000.0
2009-03-17 01:39:00,1.537,1.537,1.53695,1.53695,14000000.0
2009-03-17 01:40:00,1.53654,1.53666,1.53654,1.53666,7800000.0
2009-03-17 01:41:00,1.537,1.537,1.53695,1.53695,5600000.0
2009-03-17 01:42:00,1.53695,1.53695,1.53695,1.53695,2800000.0
2009-03-17 01:43:00,1.53667,1.53682,1.53658,1.53681,92800000.0
2009-03-17 01:44:00,1.537,1.537,1.53695,1.537,25200000.0
2009-03-17 01:45:00,1.537,1.53715,1.53685,1.53685,102800000.0
2009-03-17 01:46:00,1.53685,1.53695,1.53685,1.5369,41800000.0
2009-03-17 01:47:00,1.53685,1.53695,1.53675,1.53675,15400000.0
2009-03-17 01:48:00,1.5369,1.53695,1.53685,1.53695,15400000.0
2009-03-17 01:49:00,1.537,1.537,1.537,1.537,1200000.0
2009-03-17 01:50:00,1.53695,1.53755,1.53685,1.53755,35800000.0
2009-03-17 01:51:00,1.53755,1.5376,1.53745,1.5376,30200000.0
2009-03-17 01:52:00,1.5376,1.5378,1.53735,1.53745,137000000.0
2009-03-17 01:53:00,1.5374,1.53755,1.5374,1.53745,21800000.0
2009-03-17 01:54:00,1.5374,1.5374,1.5374,1.5374,3200000.0
2009-03-17 01:55:00,1.5374,1.53765,1.5374,1.53765,54800000.0
2009-03-17 01:56:00,1.53775,1.53775,1.5373,1.5374,63400000.0
2009-03-17 01:57:00,1.5375,1.5375,1.5371,1.5372,26400000.0
2009-03-17 01:58:00,1.53693,1.53728,1.53693,1.53728,82800000.0
2009-03-17 01:59:00,1.5372,1.5372,1.5367,1.5367,55600000.0
2009-03-17 02:00:00,1.53665,1.5367,1.53645,1.5365,114000000.0
2009-03-17 02:01:00,1.53665,1.537,1.53655,1.537,104600000.0
2009-03-17 02:02:00,1.53695,1.5373,1.53695,1.53715,99800000.0
2009-03-17 02:03:00,1.5372,1.5375,1.53695,1.53695,78700000.0
2009-03-17 02:04:00,1.5368,1.53725,1.5368,1.5372,311400001.0
2009-03-17 02:05:00,1.5372,1.5372,1.5372,1.5372,25200000.0
2009-03-17 02:06:00,1.5372,1.5372,1.537,1.537,12000000.0
2009-03-17 02:07:00,1.537,1.537,1.5369,1.5369,320000000.0
2009-03-17 02:08:00,1.5371,1.53715,1.5371,1.5371,32200000.0
2009-03-17 02:09:00,1.53715,1.5372,1.5369,1.5369,61600000.0
2009-03-17 02:10:00,1.537,1.537,1.5369,1.537,51400000.0
2009-03-17 02:11:00,1.537,1.5375,1.537,1.5372,170200000.0
2009-03-17 02:12:00,1.5372,1.5375,1.53705,1.5372,94200000.0
2009-03-17 02:13:00,1.5375,1.538,1.5375,1.5375,59600000.0
2009-03-17 02:14:00,1.53714,1.53752,1.53701,1.53729,95600000.0
2009-03-17 02:15:00,1.5375,1.53785,1.5375,1.5377,82000000.0
2009-03-17 02:16:00,1.5377,1.5377,1.53745,1.5375,99800000.0
2009-03-17 02:17:00,1.53721,1.53731,1.53708,1.53718,126800000.0
2009-03-17 02:18:00,1.5375,1.5375,1.5375,1.5375,7800000.0
2009-03-17 02:19:00,1.5375,1.5375,1.5375,1.5375,7800000.0
2009-03-17 02:20:00,1.5375,1.53785,1.5375,1.5375,37800000.0
2009-03-17 02:21:00,1.5375,1.53775,1.53745,1.5375,89000000.0
2009-03-17 02:22:00,1.5375,1.5375,1.5375,1.5375,8400000.0
2009-03-17 02:23:00,1.5375,1.5375,1.53745,1.5375,22600000.0
2009-03-17 02:24:00,1.5375,1.5375,1.5375,1.5375,2800000.0
2009-03-17 02:25:00,1.53745,1.53745,1.5371,1.5371,59000000.0
2009-03-17 02:26:00,1.5371,1.5371,1.5369,1.53695,278200000.0
2009-03-17 02:27:00,1.5369,1.53725,1.53685,1.537,458000000.0
2009-03-17 02:28:00,1.53695,1.53745,1.5369,1.53715,303800000.0
2009-03-17 02:29:00,1.5372,1.53755,1.53715,1.53745,114000000.0
2009-03-17 02:30:00,1.53745,1.53755,1.53685,1.53715,172000000.0
2009-03-17 02:31:00,1.5371,1.5378,1.5371,1.5377,104000000.0
2009-03-17 02:32:00,1.5377,1.5378,1.5377,1.5378,27800000.0
2009-03-17 02:33:00,1.5378,1.5378,1.5377,1.5377,77800000.0
2009-03-17 02:34:00,1.5378,1.5379,1.5377,1.5378,237800000.0
2009-03-17 02:35:00,1.5377,1.5378,1.5377,1.5377,68800000.0
2009-03-17 02:36:00,1.5378,1.5378,1.53725,1.53725,18800000.0
2009-03-17 02:37:00,1.5375,1.53755,1.5374,1.5375,52600000.0
2009-03-17 02:38:00,1.53745,1.5375,1.53745,1.53745,34000000.0
2009-03-17 02:39:00,1.5374,1.5379,1.5374,1.5375,129600000.0
2009-03-17 02:40:00,1.53745,1.5376,1.53745,1.5375,138200000.0
2009-03-17 02:41:00,1.53755,1.53755,1.5375,1.53755,115000000.0
2009-03-17 02:42:00,1.5375,1.53775,1.5375,1.5376,254200000.0
2009-03-17 02:43:00,1.5376,1.5376,1.5376,1.5376,37400000.0
2009-03-17 02:44:00,1.5376,1.5377,1.5376,1.5376,105800000.0
2009-03-17 02:45:00,1.5376,1.5376,1.5374,1.5375,81800000.0
2009-03-17 02:46:00,1.5375,1.5378,1.53745,1.5375,76200000.0
2009-03-17 02:47:00,1.5376,1.5376,1.5374,1.53745,124800000.0
2009-03-17 02:48:00,1.5375,1.53765,1.5374,1.5375,70800000.0
2009-03-17 02:49:00,1.53765,1.53775,1.5376,1.5376,55600000.0
2009-03-17 02:50:00,1.5376,1.5378,1.5376,1.5378,22000000.0
2009-03-17 02:51:00,1.5377,1.5377,1.5376,1.5376,14200000.0
2009-03-17 02:52:00,1.5376,1.5376,1.5376,1.5376,24800000.0
2009-03-17 02:53:00,1.5376,1.5376,1.5376,1.5376,2800000.0
2009-03-17 02:54:00,1.53755,1.5376,1.5375,1.5376,47200000.0
2009-03-17 02:55:00,1.53745,1.53748,1.5374,1.5374,12000000.0
2009-03-17 02:56:00,1.5377,1.53785,1.5376,1.5377,62200000.0
2009-03-17 02:57:00,1.53745,1.53757,1.53728,1.53744,28000000.0
2009-03-17 02:58:00,1.5377,1.53775,1.5376,1.53775,38400000.0
2009-03-17 02:59:00,1.53775,1.538,1.5377,1.5379,88600000.0
2009-03-17 03:00:00,1.53785,1.53795,1.53785,1.5379,13000000.0
2009-03-17 03:01:00,1.53785,1.53795,1.53765,1.5377,54600000.0
2009-03-17 03:02:00,1.53765,1.5378,1.53765,1.5377,33200000.0
2009-03-17 03:03:00,1.5377,1.53775,1.53765,1.53765,16600000.0
2009-03-17 03:04:00,1.5377,1.53775,1.5376,1.5376,60600000.0
2009-03-17 03:05:00,1.53765,1.5378,1.5375,1.5376,133000000.0
2009-03-17 03:06:00,1.5377,1.53785,1.5376,1.53765,45800000.0
2009-03-17 03:07:00,1.5376,1.53775,1.5376,1.5377,44400000.0
2009-03-17 03:08:00,1.53775,1.538,1.5377,1.5378,76400000.0
2009-03-17 03:09:00,1.5378,1.5379,1.53765,1.53775,119200000.0
2009-03-17 03:10:00,1.5378,1.53805,1.5378,1.5379,113400000.0
2009-03-17 03:11:00,1.53795,1.53795,1.5379,1.5379,47000000.0
2009-03-17 03:12:00,1.5379,1.5381,1.5378,1.538,108400000.0
2009-03-17 03:13:00,1.538,1.5381,1.5379,1.5379,118400000.0
2009-03-17 03:14:00,1.5379,1.5379,1.5379,1.5379,23200000.0
2009-03-17 03:15:00,1.5379,1.5379,1.5379,1.5379,123600000.0
2009-03-17 03:16:00,1.5379,1.5379,1.5379,1.5379,54400000.0
2009-03-17 03:17:00,1.5379,1.5379,1.5379,1.5379,20400000.0
2009-03-17 03:18:00,1.5379,1.5379,1.5379,1.5379,86200000.0
2009-03-17 03:19:00,1.5379,1.5379,1.5379,1.5379,71200000.0
2009-03-17 03:20:00,1.5379,1.5381,1.5379,1.5379,92400000.0
2009-03-17 03:21:00,1.5379,1.5379,1.5379,1.5379,107800000.0
2009-03-17 03:22:00,1.5379,1.5383,1.5379,1.5383,84200000.0
2009-03-17 03:23:00,1.5383,1.53835,1.5381,1.5382,149600000.0
2009-03-17 03:24:00,1.5382,1.53865,1.5381,1.5383,214000000.0
2009-03-17 03:25:00,1.5383,1.53855,1.53765,1.53835,189600000.0
2009-03-17 03:26:00,1.5384,1.53855,1.5381,1.53835,122800000.0
2009-03-17 03:27:00,1.53845,1.53865,1.5383,1.5383,69200000.0
2009-03-17 03:28:00,1.5383,1.53875,1.53795,1.53835,179400000.0
2009-03-17 03:29:00,1.53845,1.53865,1.53835,1.53855,89400000.0
2009-03-17 03:30:00,1.53855,1.53855,1.5385,1.5385,10000000.0
2009-03-17 03:31:00,1.5385,1.5392,1.53835,1.53875,105600000.0
2009-03-17 03:32:00,1.5387,1.5387,1.53845,1.53845,20000000.0
2009-03-17 03:33:00,1.5386,1.53865,1.53835,1.53855,133200000.0
2009-03-17 03:34:00,1.5385,1.53895,1.5385,1.5388,76200000.0
2009-03-17 03:35:00,1.53885,1.53915,1.53885,1.53905,64000000.0
2009-03-17 03:36:00,1.53905,1.53915,1.5385,1.539,84800000.0
2009-03-17 03:37:00,1.539,1.5394,1.5388,1.5389,53600000.0
2009-03-17 03:38:00,1.53895,1.53915,1.53895,1.53915,7200000.0
2009-03-17 03:39:00,1.53915,1.5393,1.53915,1.5393,28800000.0
2009-03-17 03:40:00,1.5393,1.5393,1.539,1.539,125200000.0
2009-03-17 03:41:00,1.539,1.53915,1.5388,1.5388,77000000.0
2009-03-17 03:42:00,1.53885,1.539,1.53885,1.53895,77600000.0
2009-03-17 03:43:00,1.53895,1.539,1.5386,1.53875,121400000.0
2009-03-17 03:44:00,1.5387,1.53885,1.5387,1.53885,52000000.0
2009-03-17 03:45:00,1.53875,1.539,1.5386,1.53865,53800000.0
2009-03-17 03:46:00,1.53865,1.5389,1.53845,1.53855,89600000.0
2009-03-17 03:47:00,1.53855,1.5389,1.53855,1.53855,39800000.0
2009-03-17 03:48:00,1.5385,1.53875,1.53845,1.53855,62800000.0
2009-03-17 03:49:00,1.5385,1.5387,1.5385,1.53855,42800000.0
2009-03-17 03:50:00,1.5385,1.53855,1.5385,1.53855,52400000.0
2009-03-17 03:51:00,1.53855,1.539,1.53845,1.5389,27800000.0
2009-03-17 03:52:00,1.53885,1.53885,1.5385,1.5386,105600000.0
2009-03-17 03:53:00,1.53865,1.5389,1.5382,1.53835,66600000.0
2009-03-17 03:54:00,1.5384,1.5387,1.5381,1.53845,79200000.0
2009-03-17 03:55:00,1.5384,1.5387,1.5381,1.53815,62400000.0
2009-03-17 03:56:00,1.53815,1.53835,1.538,1.53835,70600000.0
2009-03-17 03:57:00,1.5383,1.5385,1.5383,1.5384,35200000.0
2009-03-17 03:58:00,1.53845,1.5385,1.5384,1.53845,50400000.0
2009-03-17 03:59:00,1.53845,1.53875,1.53845,1.53875,46000000.0
2009-03-17 04:00:00,1.53865,1.53875,1.5386,1.5386,53600000.0
2009-03-17 04:01:00,1.53865,1.53875,1.53855,1.53865,35200000.0
2009-03-17 04:02:00,1.5387,1.53905,1.53855,1.5387,94000000.0
2009-03-17 04:03:00,1.53885,1.53895,1.5388,1.5389,26000000.0
2009-03-17 04:04:00,1.53895,1.53895,1.53875,1.5388,20800000.0
2009-03-17 04:05:00,1.53875,1.53885,1.53875,1.53885,14200000.0
2009-03-17 04:06:00,1.5389,1.53895,1.53865,1.53885,35400000.0
2009-03-17 04:07:00,1.53885,1.5389,1.5388,1.5389,20000000.0
2009-03-17 04:08:00,1.53885,1.5389,1.5387,1.5388,32000000.0
2009-03-17 04:09:00,1.5388,1.5389,1.5388,1.5389,2400000.0
2009-03-17 04:10:00,1.5389,1.53895,1.5388,1.53895,70000000.0
2009-03-17 04:11:00,1.53895,1.53895,1.5388,1.5388,64000000.0
2009-03-17 04:12:00,1.53895,1.5392,1.5389,1.539,117400000.0
2009-03-17 04:13:00,1.5391,1.5392,1.53895,1.53895,26400000.0
2009-03-17 04:14:00,1.53885,1.5394,1.53885,1.53925,83800000.0
2009-03-17 04:15:00,1.5393,1.5393,1.539,1.53905,38000000.0
2009-03-17 04:16:00,1.5391,1.5391,1.5389,1.53895,47200000.0
2009-03-17 04:17:00,1.53885,1.53895,1.5387,1.53895,66400000.0
2009-03-17 04:18:00,1.539,1.539,1.539,1.539,11200000.0
2009-03-17 04:19:00,1.539,1.54005,1.539,1.53965,154400000.0
2009-03-17 04:20:00,1.53965,1.5402,1.53965,1.54,74000000.0
2009-03-17 04:21:00,1.54,1.54,1.5396,1.53965,130400000.0
2009-03-17 04:22:00,1.5397,1.5398,1.5397,1.5398,25600000.0
2009-03-17 04:23:00,1.5398,1.5398,1.5398,1.5398,14800000.0
2009-03-17 04:24:00,1.5398,1.5398,1.5398,1.5398,2800000.0
2009-03-17 04:25:00,1.5398,1.5398,1.53975,1.5398,37600000.0
2009-03-17 04:26:00,1.5398,1.5398,1.5396,1.5396,46200000.0
2009-03-17 04:27:00,1.5396,1.5396,1.5394,1.5394,30400000.0
2009-03-17 04:28:00,1.5394,1.5394,1.5391,1.53915,42000000.0
2009-03-17 04:29:00,1.5391,1.5391,1.53875,1.53875,19800000.0
2009-03-17 04:30:00,1.53875,1.53885,1.53875,1.5388,13000000.0
2009-03-17 04:31:00,1.53875,1.5388,1.5386,1.53865,25000000.0
2009-03-17 04:32:00,1.5387,1.5387,1.5383,1.53865,113600000.0
2009-03-17 04:33:00,1.5386,1.53875,1.5381,1.53875,159800000.0
2009-03-17 04:34:00,1.5388,1.5391,1.5388,1.5391,46000000.0
2009-03-17 04:35:00,1.5391,1.5393,1.5387,1.5387,49000000.0
2009-03-17 04:36:00,1.53875,1.53875,1.53875,1.53875,15000000.0
2009-03-17 04:37:00,1.53875,1.53875,1.5387,1.5387,36200000.0
2009-03-17 04:38:00,1.5386,1.5386,1.53835,1.53835,29600000.0
2009-03-17 04:39:00,1.53835,1.53835,1.53795,1.538,42800000.0
2009-03-17 04:40:00,1.538,1.53835,1.538,1.53815,67000000.0
2009-03-17 04:41:00,1.5382,1.5383,1.538,1.53815,59600000.0
2009-03-17 04:42:00,1.53825,1.53835,1.5382,1.5383,146600000.0
2009-03-17 04:43:00,1.53835,1.5385,1.5382,1.5382,168800000.0
2009-03-17 04:44:00,1.5382,1.53845,1.5382,1.53835,111000000.0
2009-03-17 04:45:00,1.53845,1.53855,1.53825,1.5384,69600000.0
2009-03-17 04:46:00,1.5385,1.53945,1.53845,1.5392,238400000.0
2009-03-17 04:47:00,1.53925,1.53955,1.5391,1.53925,183600000.0
2009-03-17 04:48:00,1.53925,1.53945,1.5391,1.5392,165200000.0
2009-03-17 04:49:00,1.5392,1.5392,1.5391,1.5391,62200000.0
2009-03-17 04:50:00,1.5391,1.5391,1.5391,1.5391,142800000.0
2009-03-17 04:51:00,1.5391,1.5391,1.5391,1.5391,28400000.0
2009-03-17 04:52:00,1.53915,1.53921,1.5387,1.53876,24400000.0
2009-03-17 04:53:00,1.5391,1.5392,1.5391,1.5392,56400000.0
2009-03-17 04:54:00,1.5392,1.5392,1.5392,1.5392,8400000.0
2009-03-17 04:55:00,1.5392,1.5392,1.5392,1.5392,21600000.0
2009-03-17 04:56:00,1.53925,1.53935,1.5391,1.53935,67800000.0
2009-03-17 04:57:00,1.53935,1.53945,1.5393,1.53945,46000000.0
2009-03-17 04:58:00,1.53935,1.5395,1.5393,1.5393,122200000.0
2009-03-17 04:59:00,1.5393,1.5395,1.5393,1.5395,44400000.0
2009-03-17 05:00:00,1.53955,1.53975,1.5393,1.53945,126400000.0
2009-03-17 05:01:00,1.5395,1.53955,1.53945,1.5395,84800000.0
2009-03-17 05:02:00,1.5395,1.53955,1.5395,1.5395,59200000.0
2009-03-17 05:03:00,1.5395,1.5397,1.5395,1.5395,100200000.0
2009-03-17 05:04:00,1.5395,1.5395,1.5395,1.5395,16400000.0
2009-03-17 05:05:00,1.5395,1.5395,1.5395,1.5395,32000000.0
2009-03-17 05:06:00,1.53945,1.53945,1.5394,1.5394,42200000.0
2009-03-17 05:07:00,1.5394,1.5395,1.5394,1.53945,57800000.0
2009-03-17 05:08:00,1.5394,1.53945,1.5394,1.5394,25200000.0
2009-03-17 05:09:00,1.53945,1.53945,1.5394,1.5394,18400000.0
2009-03-17 05:10:00,1.5394,1.5394,1.5391,1.5392,118000000.0
2009-03-17 05:11:00,1.53915,1.5392,1.53915,1.5392,8200000.0
2009-03-17 05:12:00,1.5393,1.5395,1.5391,1.53915,64600000.0
2009-03-17 05:13:00,1.53915,1.5392,1.5391,1.53915,36000000.0
2009-03-17 05:14:00,1.5392,1.53925,1.5391,1.53925,27800000.0
2009-03-17 05:15:00,1.5393,1.5393,1.53925,1.53925,20000000.0
2009-03-17 05:16:00,1.5393,1.5395,1.5393,1.5393,65800000.0
2009-03-17 05:17:00,1.53935,1.53935,1.5393,1.53935,27400000.0
2009-03-17 05:18:00,1.53935,1.5394,1.539,1.539,108400000.0
2009-03-17 05:19:00,1.539,1.539,1.539,1.539,7600000.0
2009-03-17 05:20:00,1.539,1.539,1.5387,1.5387,76200000.0
2009-03-17 05:21:00,1.5387,1.5387,1.5386,1.5386,52000000.0
2009-03-17 05:22:00,1.53865,1.5387,1.5386,1.5386,31600000.0
2009-03-17 05:23:00,1.5386,1.53895,1.5385,1.53875,111800000.0
2009-03-17 05:24:00,1.5389,1.5389,1.53865,1.53885,50400000.0
2009-03-17 05:25:00,1.5389,1.53925,1.5389,1.5389,46800000.0
2009-03-17 05:26:00,1.53895,1.5391,1.53885,1.5391,26000000.0
2009-03-17 05:27:00,1.539,1.53915,1.539,1.5391,26000000.0
2009-03-17 05:28:00,1.539,1.53935,1.539,1.5393,45200000.0
2009-03-17 05:29:00,1.5393,1.53935,1.53915,1.5392,24400000.0
2009-03-17 05:30:00,1.5392,1.5393,1.5392,1.5393,13800000.0
2009-03-17 05:31:00,1.5393,1.53945,1.53925,1.53925,60000000.0
2009-03-17 05:32:00,1.5391,1.5391,1.5391,1.5391,5600000.0
2009-03-17 05:33:00,1.5391,1.5391,1.5391,1.5391,19600000.0
2009-03-17 05:34:00,1.53892,1.53914,1.53892,1.53914,46800000.0
2009-03-17 05:35:00,1.53909,1.53909,1.53873,1.5389,37000000.0
2009-03-17 05:36:00,1.53881,1.53917,1.53879,1.53902,102400000.0
2009-03-17 05:37:00,1.5391,1.5391,1.5391,1.5391,28000000.0
2009-03-17 05:38:00,1.5391,1.5391,1.5391,1.5391,11200000.0
2009-03-17 05:39:00,1.539,1.53905,1.5389,1.539,32800000.0
2009-03-17 05:40:00,1.53895,1.53895,1.5388,1.5389,128800000.0
2009-03-17 05:41:00,1.53905,1.53905,1.5388,1.5388,55800000.0
2009-03-17 05:42:00,1.5388,1.53915,1.5387,1.53885,88800000.0
2009-03-17 05:43:00,1.5388,1.5388,1.5388,1.5388,10800000.0
2009-03-17 05:44:00,1.5388,1.5389,1.5388,1.53885,49800000.0
2009-03-17 05:45:00,1.53885,1.53885,1.5388,1.53885,10400000.0
2009-03-17 05:46:00,1.53885,1.539,1.53885,1.53885,32200000.0
2009-03-17 05:47:00,1.5389,1.5389,1.53885,1.5389,15200000.0
2009-03-17 05:48:00,1.53885,1.5389,1.5388,1.5389,33000000.0
2009-03-17 05:49:00,1.53875,1.53905,1.53875,1.539,101400000.0
2009-03-17 05:50:00,1.53905,1.53905,1.5388,1.5389,21600000.0
2009-03-17 05:51:00,1.539,1.539,1.5389,1.539,9400000.0
2009-03-17 05:52:00,1.53905,1.53955,1.539,1.5393,187200000.0
2009-03-17 05:53:00,1.5392,1.5392,1.5391,1.5392,67600000.0
2009-03-17 05:54:00,1.53879,1.53913,1.53879,1.53913,51200000.0
2009-03-17 05:55:00,1.5392,1.53925,1.5392,1.5392,42600000.0
2009-03-17 05:56:00,1.53925,1.5394,1.5392,1.5392,48600000.0
2009-03-17 05:57:00,1.5392,1.53925,1.5392,1.5392,21200000.0
2009-03-17 05:58:00,1.5392,1.5392,1.5392,1.5392,25600000.0
2009-03-17 05:59:00,1.53914,1.53915,1.53896,1.53911,190600000.0
2009-03-17 06:00:00,1.5392,1.5392,1.5392,1.5392,2800000.0
2009-03-17 06:01:00,1.5392,1.5392,1.5392,1.5392,8000000.0
2009-03-17 06:02:00,1.5392,1.53925,1.5392,1.5392,18800000.0
2009-03-17 06:03:00,1.5392,1.5392,1.5392,1.5392,2800000.0
2009-03-17 06:04:00,1.53907,1.53923,1.53876,1.53923,94000000.0
2009-03-17 06:05:00,1.5393,1.5393,1.5392,1.53925,19800000.0
2009-03-17 06:06:00,1.5393,1.53935,1.5392,1.5392,57800000.0
2009-03-17 06:07:00,1.5392,1.5393,1.5392,1.53925,13800000.0
2009-03-17 06:08:00,1.53925,1.5395,1.53925,1.53945,23000000.0
2009-03-17 06:09:00,1.53935,1.53945,1.5392,1.5392,31800000.0
2009-03-17 06:10:00,1.53925,1.53935,1.5392,1.53925,52000000.0
2009-03-17 06:11:00,1.5393,1.53975,1.5393,1.5395,43000000.0
2009-03-17 06:12:00,1.5395,1.53985,1.53945,1.5398,67000000.0
2009-03-17 06:13:00,1.5398,1.5399,1.53975,1.5398,73000000.0
2009-03-17 06:14:00,1.5398,1.53995,1.53955,1.53975,131500000.0
2009-03-17 06:15:00,1.53975,1.54,1.53955,1.53985,144000000.0
2009-03-17 06:16:00,1.54,1.54,1.5399,1.5399,6000000.0
2009-03-17 06:17:00,1.53995,1.53995,1.53965,1.5397,58200000.0
2009-03-17 06:18:00,1.53965,1.5398,1.53965,1.53975,14400000.0
2009-03-17 06:19:00,1.53965,1.5398,1.53965,1.53965,26000000.0
2009-03-17 06:20:00,1.53965,1.53965,1.53965,1.53965,9800000.0
2009-03-17 06:21:00,1.53965,1.54005,1.53965,1.53975,55600000.0
2009-03-17 06:22:00,1.53975,1.5399,1.53975,1.53975,41200000.0
2009-03-17 06:23:00,1.53975,1.53975,1.5394,1.5394,19600000.0
2009-03-17 06:24:00,1.5395,1.53955,1.53935,1.5395,58000000.0
2009-03-17 06:25:00,1.53955,1.5396,1.5393,1.5394,73200000.0
2009-03-17 06:26:00,1.5394,1.5396,1.5393,1.5393,68200000.0
2009-03-17 06:27:00,1.5393,1.53945,1.53925,1.5394,70400000.0
2009-03-17 06:28:00,1.5394,1.5396,1.5393,1.5395,73000000.0
2009-03-17 06:29:00,1.5395,1.5397,1.5395,1.53955,98000000.0
2009-03-17 06:30:00,1.53955,1.5397,1.5395,1.5395,116600000.0
2009-03-17 06:31:00,1.53955,1.53975,1.5395,1.5396,132800000.0
2009-03-17 06:32:00,1.5396,1.5396,1.5396,1.5396,21400000.0
2009-03-17 06:33:00,1.5396,1.5396,1.5396,1.5396,138800000.0
2009-03-17 06:34:00,1.5396,1.53975,1.5396,1.5396,114800000.0
2009-03-17 06:35:00,1.5396,1.5397,1.5396,1.5397,22600000.0
2009-03-17 06:36:00,1.5397,1.5398,1.5396,1.53965,27600000.0
2009-03-17 06:37:00,1.53975,1.54,1.5397,1.53995,72200000.0
2009-03-17 06:38:00,1.54,1.54005,1.5398,1.53995,160600000.0
2009-03-17 06:39:00,1.53995,1.54035,1.5399,1.5403,161800000.0
2009-03-17 06:40:00,1.54025,1.54035,1.54,1.5403,80200000.0
2009-03-17 06:41:00,1.54005,1.54045,1.54005,1.5403,77400000.0
2009-03-17 06:42:00,1.5403,1.5403,1.54015,1.5402,34400000.0
2009-03-17 06:43:00,1.5403,1.5404,1.5403,1.5404,4400000.0
2009-03-17 06:44:00,1.5404,1.5405,1.5402,1.5402,21200000.0
2009-03-17 06:45:00,1.54025,1.5403,1.53995,1.54,53200000.0
2009-03-17 06:46:00,1.54005,1.5401,1.53995,1.54005,54000000.0
2009-03-17 06:47:00,1.54,1.54045,1.53995,1.5403,66800000.0
2009-03-17 06:48:00,1.54045,1.5406,1.5403,1.5405,36000000.0
2009-03-17 06:49:00,1.54045,1.5405,1.54025,1.54035,49600000.0
2009-03-17 06:50:00,1.54025,1.5404,1.5402,1.5403,78000000.0
2009-03-17 06:51:00,1.54025,1.5403,1.5402,1.5403,94600000.0
2009-03-17 06:52:00,1.5402,1.5403,1.5402,1.5403,14000000.0
2009-03-17 06:53:00,1.5403,1.5403,1.54,1.54005,26000000.0
2009-03-17 06:54:00,1.54005,1.5401,1.54,1.54005,64800000.0
2009-03-17 06:55:00,1.54,1.54035,1.54,1.54015,129000000.0
2009-03-17 06:56:00,1.54015,1.54025,1.54,1.54005,105600000.0
2009-03-17 06:57:00,1.5401,1.5401,1.54,1.54005,24600000.0
2009-03-17 06:58:00,1.54,1.54005,1.54,1.54005,23800000.0
2009-03-17 06:59:00,1.54015,1.54045,1.54005,1.5403,119600000.0
2009-03-17 07:00:00,1.5404,1.5404,1.5402,1.54025,52400000.0
2009-03-17 07:01:00,1.54025,1.54025,1.5402,1.54025,15800000.0
2009-03-17 07:02:00,1.54025,1.54045,1.5402,1.54025,91799999.0
2009-03-17 07:03:00,1.54025,1.54025,1.5402,1.54025,85400000.0
2009-03-17 07:04:00,1.5402,1.54025,1.5402,1.54025,47800000.0
2009-03-17 07:05:00,1.54025,1.54025,1.5402,1.54025,113000000.0
2009-03-17 07:06:00,1.54025,1.5403,1.5399,1.53995,108800000.0
2009-03-17 07:07:00,1.53995,1.54035,1.53995,1.54035,58600000.0
2009-03-17 07:08:00,1.5403,1.5404,1.54015,1.5404,67400000.0
2009-03-17 07:09:00,1.5405,1.5405,1.54025,1.5403,81800000.0
2009-03-17 07:10:00,1.54035,1.54055,1.5403,1.5404,30800000.0
2009-03-17 07:11:00,1.5404,1.5404,1.5404,1.5404,15600000.0
2009-03-17 07:12:00,1.5404,1.5404,1.5402,1.5403,44400000.0
2009-03-17 07:13:00,1.5403,1.5405,1.5403,1.5403,112600000.0
2009-03-17 07:14:00,1.5403,1.5406,1.5402,1.5403,82600000.0
2009-03-17 07:15:00,1.5402,1.54075,1.5401,1.54065,291000000.0
2009-03-17 07:16:00,1.54055,1.54055,1.54,1.54055,120000000.0
2009-03-17 07:17:00,1.54045,1.54065,1.5404,1.5404,44000000.0
2009-03-17 07:18:00,1.54045,1.54055,1.5403,1.54055,58800000.0
2009-03-17 07:19:00,1.5407,1.5407,1.54045,1.5407,43400000.0
2009-03-17 07:20:00,1.5406,1.5409,1.54055,1.5409,42600000.0
2009-03-17 07:21:00,1.5409,1.54115,1.5407,1.54105,74400000.0
2009-03-17 07:22:00,1.54115,1.5417,1.5411,1.54165,187200000.0
2009-03-17 07:23:00,1.54155,1.5417,1.5415,1.54155,113400000.0
2009-03-17 07:24:00,1.54155,1.54155,1.5415,1.54155,98400000.0
2009-03-17 07:25:00,1.54155,1.54155,1.54125,1.5413,71600000.0
2009-03-17 07:26:00,1.54125,1.54125,1.541,1.54105,93600000.0
2009-03-17 07:27:00,1.54105,1.54145,1.541,1.5414,76400000.0
2009-03-17 07:28:00,1.5414,1.5414,1.5414,1.5414,7000000.0
2009-03-17 07:29:00,1.5413,1.54155,1.5412,1.5413,58200000.0
2009-03-17 07:30:00,1.54135,1.54155,1.54125,1.54155,43800000.0
2009-03-17 07:31:00,1.54155,1.54155,1.5415,1.5415,59000000.0
2009-03-17 07:32:00,1.5415,1.54155,1.5415,1.54155,33200000.0
2009-03-17 07:33:00,1.54155,1.54195,1.54155,1.54185,103400000.0
2009-03-17 07:34:00,1.5419,1.5421,1.54155,1.54155,235400000.0
2009-03-17 07:35:00,1.54155,1.54185,1.5404,1.5415,205200000.0
2009-03-17 07:36:00,1.54155,1.5418,1.54125,1.54165,170400000.0
2009-03-17 07:37:00,1.54165,1.5417,1.54155,1.5417,49000000.0
2009-03-17 07:38:00,1.5417,1.5418,1.5415,1.54175,192200000.0
2009-03-17 07:39:00,1.5417,1.54175,1.5409,1.541,302800000.0
2009-03-17 07:40:00,1.541,1.5413,1.5396,1.5398,312900000.0
2009-03-17 07:41:00,1.53975,1.54105,1.5397,1.5404,223800000.0
2009-03-17 07:42:00,1.5404,1.5407,1.5404,1.5407,157200000.0
2009-03-17 07:43:00,1.54075,1.5409,1.5405,1.5409,139200000.0
2009-03-17 07:44:00,1.54055,1.54055,1.54,1.54005,119400000.0
2009-03-17 07:45:00,1.54,1.5403,1.53995,1.54015,120200000.0
2009-03-17 07:46:00,1.5401,1.54035,1.5401,1.5403,43800000.0
2009-03-17 07:47:00,1.54025,1.54055,1.54025,1.54045,158200000.0
2009-03-17 07:48:00,1.5406,1.5406,1.5401,1.5401,65000000.0
2009-03-17 07:49:00,1.5401,1.54025,1.54005,1.5401,76800000.0
2009-03-17 07:50:00,1.54015,1.5406,1.5401,1.54045,59000000.0
2009-03-17 07:51:00,1.5403,1.54035,1.5399,1.54,91800000.0
2009-03-17 07:52:00,1.5399,1.5401,1.5397,1.53975,96000000.0
2009-03-17 07:53:00,1.5397,1.5402,1.5397,1.54,76000000.0
2009-03-17 07:54:00,1.54005,1.5402,1.5398,1.5398,44000000.0
2009-03-17 07:55:00,1.53975,1.5398,1.5397,1.5397,21200000.0
2009-03-17 07:56:00,1.53975,1.5398,1.5391,1.5393,72800000.0
2009-03-17 07:57:00,1.5392,1.53935,1.53915,1.5392,189600000.0
2009-03-17 07:58:00,1.5392,1.5393,1.5392,1.5392,58000000.0
2009-03-17 07:59:00,1.5392,1.5396,1.5392,1.5393,135600000.0
2009-03-17 08:00:00,1.53935,1.54025,1.53935,1.54005,185200000.0
2009-03-17 08:01:00,1.54005,1.5409,1.54,1.54065,145200000.0
2009-03-17 08:02:00,1.54075,1.54075,1.54,1.5405,158600000.0
2009-03-17 08:03:00,1.54055,1.5408,1.54025,1.5406,148800000.0
2009-03-17 08:04:00,1.54065,1.54075,1.5403,1.5405,108600000.0
2009-03-17 08:05:00,1.5405,1.54075,1.54045,1.54055,59800000.0
2009-03-17 08:06:00,1.54055,1.5407,1.54055,1.54055,44800000.0
2009-03-17 08:07:00,1.54055,1.54065,1.54,1.54,184900000.0
2009-03-17 08:08:00,1.53995,1.54005,1.539,1.5394,226200000.0
2009-03-17 08:09:00,1.5394,1.5398,1.53895,1.53955,201400000.0
2009-03-17 08:10:00,1.5396,1.54015,1.5394,1.54,220000001.0
2009-03-17 08:11:00,1.54,1.54055,1.54,1.54055,118200000.0
2009-03-17 08:12:00,1.54055,1.54075,1.5405,1.5406,73400000.0
2009-03-17 08:13:00,1.5406,1.5418,1.54055,1.54155,170800000.0
2009-03-17 08:14:00,1.54155,1.54195,1.5413,1.5413,168200000.0
2009-03-17 08:15:00,1.5413,1.5419,1.5413,1.54175,116800000.0
2009-03-17 08:16:00,1.54165,1.54265,1.54165,1.5423,132000000.0
2009-03-17 08:17:00,1.5423,1.5427,1.5423,1.5427,206800000.0
2009-03-17 08:18:00,1.5426,1.54265,1.54225,1.5423,46200000.0
2009-03-17 08:19:00,1.54225,1.54235,1.54225,1.54235,28000000.0
2009-03-17 08:20:00,1.54235,1.543,1.54235,1.5428,105000000.0
2009-03-17 08:21:00,1.5428,1.5435,1.5428,1.5432,102400000.0
2009-03-17 08:22:00,1.5432,1.54345,1.543,1.5434,169200000.0
2009-03-17 08:23:00,1.54335,1.5435,1.543,1.54325,132400000.0
2009-03-17 08:24:00,1.54325,1.54325,1.54295,1.54305,90800000.0
2009-03-17 08:25:00,1.543,1.54315,1.5426,1.54295,193400000.0
2009-03-17 08:26:00,1.5429,1.54305,1.5423,1.5424,129000000.0
2009-03-17 08:27:00,1.5424,1.54245,1.5422,1.54235,87200000.0
2009-03-17 08:28:00,1.54235,1.54235,1.5414,1.5416,168200000.0
2009-03-17 08:29:00,1.5416,1.5418,1.5416,1.5418,46400000.0
2009-03-17 08:30:00,1.54195,1.54205,1.54195,1.54205,45600000.0
2009-03-17 08:31:00,1.542,1.5423,1.5419,1.54195,168600000.0
2009-03-17 08:32:00,1.54205,1.54205,1.54145,1.5417,67200000.0
2009-03-17 08:33:00,1.5417,1.5417,1.5417,1.5417,13600000.0
2009-03-17 08:34:00,1.5418,1.5418,1.5417,1.5418,30800000.0
2009-03-17 08:35:00,1.54175,1.54175,1.54065,1.5414,152400000.0
2009-03-17 08:36:00,1.54145,1.5416,1.541,1.541,98600000.0
2009-03-17 08:37:00,1.541,1.5417,1.5408,1.5417,178000000.0
2009-03-17 08:38:00,1.5417,1.54205,1.5417,1.542,315400005.0
2009-03-17 08:39:00,1.54205,1.5421,1.5419,1.5419,79600000.0
2009-03-17 08:40:00,1.5419,1.5424,1.5419,1.5423,78600000.0
2009-03-17 08:41:00,1.54235,1.54255,1.5423,1.54245,54400000.0
2009-03-17 08:42:00,1.5425,1.54305,1.5425,1.54265,161200000.0
2009-03-17 08:43:00,1.54265,1.5427,1.54245,1.5426,95800000.0
2009-03-17 08:44:00,1.5427,1.5431,1.54255,1.5427,68800000.0
2009-03-17 08:45:00,1.54275,1.54325,1.54275,1.54305,109200000.0
2009-03-17 08:46:00,1.54305,1.54385,1.54295,1.5437,190600000.0
2009-03-17 08:47:00,1.5437,1.54415,1.5437,1.54405,116800000.0
2009-03-17 08:48:00,1.54405,1.54425,1.5436,1.544,237800000.0
2009-03-17 08:49:00,1.54385,1.54385,1.5433,1.5433,122200000.0
2009-03-17 08:50:00,1.5432,1.5434,1.542,1.54235,325200000.0
2009-03-17 08:51:00,1.5423,1.5426,1.542,1.54225,266000000.0
2009-03-17 08:52:00,1.54225,1.54235,1.54145,1.54165,214900000.0
2009-03-17 08:53:00,1.5416,1.5419,1.5415,1.54175,123000000.0
2009-03-17 08:54:00,1.54175,1.5419,1.54145,1.54155,88400000.0
2009-03-17 08:55:00,1.5417,1.5417,1.54145,1.5415,30000000.0
2009-03-17 08:56:00,1.5416,1.54165,1.54155,1.54155,34200000.0
2009-03-17 08:57:00,1.5417,1.54175,1.5414,1.54145,79200000.0
2009-03-17 08:58:00,1.5414,1.5422,1.5414,1.5422,116000000.0
2009-03-17 08:59:00,1.54225,1.5424,1.54195,1.54205,197800000.0
2009-03-17 09:00:00,1.54205,1.5424,1.54185,1.54235,203800000.0
2009-03-17 09:01:00,1.54235,1.54285,1.5423,1.54275,94400000.0
2009-03-17 09:02:00,1.5428,1.5429,1.5423,1.54255,69800000.0
2009-03-17 09:03:00,1.54265,1.5429,1.54245,1.54255,122400000.0
2009-03-17 09:04:00,1.54265,1.54265,1.54215,1.54265,93200000.0
2009-03-17 09:05:00,1.5426,1.54265,1.54235,1.5424,108800000.0
2009-03-17 09:06:00,1.5424,1.5425,1.5421,1.5421,204800000.0
2009-03-17 09:07:00,1.5421,1.5423,1.542,1.5423,126000000.0
2009-03-17 09:08:00,1.54225,1.54245,1.5422,1.5422,107400000.0
2009-03-17 09:09:00,1.54225,1.5425,1.542,1.5423,202200000.0
2009-03-17 09:10:00,1.5423,1.54245,1.54205,1.5423,98600000.0
2009-03-17 09:11:00,1.54245,1.54255,1.5422,1.5423,140400000.0
2009-03-17 09:12:00,1.54245,1.54245,1.5423,1.5423,29800000.0
2009-03-17 09:13:00,1.542,1.5422,1.54185,1.5421,126700000.0
2009-03-17 09:14:00,1.5421,1.54215,1.5417,1.5419,158800000.0
2009-03-17 09:15:00,1.54205,1.54225,1.5417,1.5417,168000000.0
2009-03-17 09:16:00,1.542,1.54215,1.542,1.542,44000000.0
2009-03-17 09:17:00,1.54205,1.54205,1.542,1.542,24200000.0
2009-03-17 09:18:00,1.542,1.5421,1.54195,1.542,55800000.0
2009-03-17 09:19:00,1.542,1.542,1.542,1.542,22000000.0
2009-03-17 09:20:00,1.542,1.542,1.542,1.542,21600000.0
2009-03-17 09:21:00,1.542,1.542,1.54165,1.5417,123800000.0
2009-03-17 09:22:00,1.54155,1.54175,1.54145,1.5416,114000000.0
2009-03-17 09:23:00,1.5416,1.54195,1.5416,1.5418,110400000.0
2009-03-17 09:24:00,1.5418,1.54185,1.5416,1.54185,90000000.0
2009-03-17 09:25:00,1.5418,1.5419,1.5416,1.5416,219000000.0
2009-03-17 09:26:00,1.5416,1.5417,1.5415,1.5416,180000000.0
2009-03-17 09:27:00,1.5416,1.54185,1.5416,1.54165,66200000.0
2009-03-17 09:28:00,1.54165,1.5418,1.5416,1.5418,57400000.0
2009-03-17 09:29:00,1.5418,1.542,1.5418,1.542,55600000.0
2009-03-17 09:30:00,1.5423,1.54255,1.54225,1.5424,206400000.0
2009-03-17 09:31:00,1.5425,1.54265,1.54175,1.5421,164000000.0
2009-03-17 09:32:00,1.54205,1.5425,1.542,1.54225,113000000.0
2009-03-17 09:33:00,1.54225,1.5426,1.54225,1.54245,181199999.0
2009-03-17 09:34:00,1.5424,1.54275,1.5424,1.5424,170200000.0
2009-03-17 09:35:00,1.54245,1.54275,1.54245,1.5427,102400000.0
2009-03-17 09:36:00,1.5427,1.5429,1.54265,1.5428,169600000.0
2009-03-17 09:37:00,1.54265,1.5433,1.54265,1.543,261200000.0
2009-03-17 09:38:00,1.543,1.54305,1.54285,1.54285,43600000.0
2009-03-17 09:39:00,1.54285,1.54335,1.54275,1.54305,236800000.0
2009-03-17 09:40:00,1.54305,1.54335,1.5428,1.5432,153200000.0
2009-03-17 09:41:00,1.5431,1.5432,1.54275,1.5428,174200000.0
2009-03-17 09:42:00,1.54245,1.54295,1.542,1.542,144600000.0
2009-03-17 09:43:00,1.54205,1.5421,1.5412,1.5415,333700000.0
2009-03-17 09:44:00,1.5415,1.54185,1.5415,1.5416,210800000.0
2009-03-17 09:45:00,1.5417,1.54175,1.54115,1.5412,246400000.0
2009-03-17 09:46:00,1.54125,1.5414,1.5412,1.5413,132200000.0
2009-03-17 09:47:00,1.5413,1.5413,1.54125,1.5413,64900000.0
2009-03-17 09:48:00,1.5413,1.5417,1.5412,1.54135,269700000.0
2009-03-17 09:49:00,1.5415,1.5416,1.5413,1.5416,98400000.0
2009-03-17 09:50:00,1.5415,1.54205,1.5415,1.5418,179900000.0
2009-03-17 09:51:00,1.54195,1.5421,1.54175,1.542,113400000.0
2009-03-17 09:52:00,1.54205,1.54225,1.5417,1.5421,69800000.0
2009-03-17 09:53:00,1.54205,1.5426,1.54205,1.5423,216000000.0
2009-03-17 09:54:00,1.5423,1.54235,1.5419,1.5421,246300000.0
2009-03-17 09:55:00,1.5421,1.5421,1.5412,1.5412,135700000.0
2009-03-17 09:56:00,1.5413,1.5417,1.5412,1.5416,142200000.0
2009-03-17 09:57:00,1.5416,1.5417,1.54145,1.54155,122400000.0
2009-03-17 09:58:00,1.54155,1.54155,1.5413,1.54135,89600000.0
2009-03-17 09:59:00,1.54135,1.5414,1.5411,1.5412,179500000.0
2009-03-17 10:00:00,1.54125,1.5416,1.5411,1.5416,238200000.0
2009-03-17 10:01:00,1.54155,1.5416,1.5412,1.54155,193800000.0
2009-03-17 10:02:00,1.54155,1.5416,1.54135,1.54155,82400000.0
2009-03-17 10:03:00,1.54165,1.5422,1.5416,1.5418,187400000.0
2009-03-17 10:04:00,1.54175,1.5418,1.54145,1.54155,177800000.0
2009-03-17 10:05:00,1.54155,1.54165,1.5407,1.54085,224600000.0
2009-03-17 10:06:00,1.5408,1.54125,1.5408,1.54115,148600000.0
2009-03-17 10:07:00,1.5411,1.54125,1.541,1.541,59000000.0
2009-03-17 10:08:00,1.541,1.54105,1.54075,1.5409,109200000.0
2009-03-17 10:09:00,1.5409,1.54125,1.5409,1.5411,187000000.0
2009-03-17 10:10:00,1.5411,1.5411,1.5403,1.5405,301200003.0
2009-03-17 10:11:00,1.5405,1.54055,1.5396,1.5396,186000000.0
2009-03-17 10:12:00,1.5396,1.5399,1.5394,1.5398,117800000.0
2009-03-17 10:13:00,1.5398,1.53985,1.53885,1.5389,266700000.0
2009-03-17 10:14:00,1.53885,1.5389,1.53835,1.5387,425500000.0
2009-03-17 10:15:00,1.5387,1.5394,1.5387,1.5392,246000000.0
2009-03-17 10:16:00,1.5392,1.5393,1.53895,1.53905,244400000.0
2009-03-17 10:17:00,1.53905,1.5392,1.5384,1.5386,200200000.0
2009-03-17 10:18:00,1.5386,1.5393,1.5385,1.53885,243100000.0
2009-03-17 10:19:00,1.53895,1.5391,1.53885,1.539,206000000.0
2009-03-17 10:20:00,1.539,1.5392,1.539,1.53915,62600000.0
2009-03-17 10:21:00,1.53915,1.53925,1.5387,1.539,165800000.0
2009-03-17 10:22:00,1.53905,1.5392,1.5389,1.53915,200000000.0
2009-03-17 10:23:00,1.5392,1.5396,1.5392,1.5394,151400000.0
2009-03-17 10:24:00,1.5393,1.5398,1.53925,1.5398,248400000.0
2009-03-17 10:25:00,1.5396,1.53995,1.5395,1.5398,240800000.0
2009-03-17 10:26:00,1.5397,1.5398,1.53925,1.5396,182400000.0
2009-03-17 10:27:00,1.5396,1.5397,1.5394,1.5395,168800000.0
2009-03-17 10:28:00,1.5396,1.5397,1.5395,1.53955,79800000.0
2009-03-17 10:29:00,1.53955,1.53975,1.53955,1.5396,70000000.0
2009-03-17 10:30:00,1.5397,1.5397,1.539,1.5392,297000000.0
2009-03-17 10:31:00,1.5392,1.53955,1.539,1.5395,212400000.0
2009-03-17 10:32:00,1.5395,1.5395,1.53895,1.539,165800000.0
2009-03-17 10:33:00,1.53895,1.5392,1.53895,1.539,126600000.0
2009-03-17 10:34:00,1.539,1.5393,1.53895,1.5391,129500000.0
2009-03-17 10:35:00,1.5391,1.5393,1.5391,1.5393,104600000.0
2009-03-17 10:36:00,1.5392,1.53935,1.539,1.539,85600000.0
2009-03-17 10:37:00,1.53935,1.5398,1.53935,1.5397,284400000.0
2009-03-17 10:38:00,1.53975,1.5398,1.53955,1.5397,254700000.0
2009-03-17 10:39:00,1.5396,1.5399,1.5396,1.53985,196700000.0
2009-03-17 10:40:00,1.53985,1.54,1.53965,1.5398,212600000.0
2009-03-17 10:41:00,1.5399,1.5399,1.5394,1.53945,114000000.0
2009-03-17 10:42:00,1.5394,1.5397,1.5391,1.5395,168800000.0
2009-03-17 10:43:00,1.5395,1.5395,1.53905,1.5392,168400000.0
2009-03-17 10:44:00,1.5392,1.5393,1.539,1.539,131400000.0
2009-03-17 10:45:00,1.539,1.539,1.5386,1.53875,236200000.0
2009-03-17 10:46:00,1.5387,1.5387,1.5385,1.53855,216800000.0
2009-03-17 10:47:00,1.53855,1.5388,1.5385,1.5387,189400000.0
2009-03-17 10:48:00,1.53885,1.53895,1.5386,1.53865,231600000.0
2009-03-17 10:49:00,1.5386,1.5387,1.5385,1.5386,154400000.0
2009-03-17 10:50:00,1.5386,1.5386,1.53835,1.5384,116600000.0
2009-03-17 10:51:00,1.5382,1.5385,1.5382,1.5383,61300000.0
2009-03-17 10:52:00,1.5383,1.53845,1.5383,1.5384,85400000.0
2009-03-17 10:53:00,1.5384,1.5385,1.53835,1.5384,179000000.0
2009-03-17 10:54:00,1.53845,1.5386,1.5384,1.5386,127800000.0
2009-03-17 10:55:00,1.5386,1.5387,1.5384,1.5384,182600000.0
2009-03-17 10:56:00,1.5384,1.5385,1.5382,1.5382,141800000.0
2009-03-17 10:57:00,1.5382,1.5384,1.5381,1.5381,228800000.0
2009-03-17 10:58:00,1.53805,1.5381,1.53715,1.53745,337200000.0
2009-03-17 10:59:00,1.5374,1.53745,1.5364,1.5364,329299999.0
2009-03-17 11:00:00,1.53645,1.5368,1.53615,1.5365,286400000.0
2009-03-17 11:01:00,1.5365,1.53735,1.53645,1.5371,314400000.0
2009-03-17 11:02:00,1.5372,1.5375,1.53705,1.53745,178600000.0
2009-03-17 11:03:00,1.53745,1.5378,1.53745,1.5376,221600000.0
2009-03-17 11:04:00,1.5377,1.53825,1.5377,1.5382,115800000.0
2009-03-17 11:05:00,1.5382,1.5383,1.538,1.538,106200000.0
2009-03-17 11:06:00,1.5381,1.5382,1.53765,1.53775,121700000.0
2009-03-17 11:07:00,1.53775,1.53775,1.537,1.537,282800000.0
2009-03-17 11:08:00,1.53715,1.5378,1.537,1.5377,196800000.0
2009-03-17 11:09:00,1.53765,1.5377,1.5375,1.5375,179600000.0
2009-03-17 11:10:00,1.5375,1.5378,1.5375,1.5377,101600000.0
2009-03-17 11:11:00,1.53765,1.5378,1.5376,1.5377,102000000.0
2009-03-17 11:12:00,1.53765,1.5378,1.5376,1.5377,175200000.0
2009-03-17 11:13:00,1.5377,1.5377,1.53755,1.5377,108600000.0
2009-03-17 11:14:00,1.5377,1.5377,1.5374,1.5375,103400000.0
2009-03-17 11:15:00,1.5375,1.5376,1.5375,1.5375,64200000.0
2009-03-17 11:16:00,1.5375,1.5375,1.5375,1.5375,11200000.0
2009-03-17 11:17:00,1.5375,1.5375,1.53715,1.5372,88600000.0
2009-03-17 11:18:00,1.53725,1.53725,1.5371,1.5372,54400000.0
2009-03-17 11:19:00,1.5372,1.5372,1.53705,1.5372,64200000.0
2009-03-17 11:20:00,1.5372,1.5375,1.53715,1.5375,57800000.0
2009-03-17 11:21:00,1.5375,1.5381,1.5375,1.53795,149800000.0
2009-03-17 11:22:00,1.5379,1.53805,1.5379,1.5379,29400000.0
2009-03-17 11:23:00,1.5379,1.53795,1.53785,1.5379,74400000.0
2009-03-17 11:24:00,1.5379,1.53795,1.53785,1.5379,81600000.0
2009-03-17 11:25:00,1.5379,1.53795,1.53785,1.53795,30000000.0
2009-03-17 11:26:00,1.53795,1.53805,1.5379,1.538,91200000.0
2009-03-17 11:27:00,1.53805,1.53805,1.538,1.538,28400000.0
2009-03-17 11:28:00,1.538,1.53815,1.53795,1.538,118800000.0
2009-03-17 11:29:00,1.53805,1.5385,1.538,1.5384,124000000.0
2009-03-17 11:30:00,1.5384,1.5388,1.5382,1.5385,239099999.0
2009-03-17 11:31:00,1.5384,1.53845,1.538,1.53845,146200000.0
2009-03-17 11:32:00,1.53845,1.53855,1.5383,1.53855,70400000.0
2009-03-17 11:33:00,1.53855,1.53885,1.53855,1.5387,150800000.0
2009-03-17 11:34:00,1.5388,1.5388,1.53855,1.53865,157400000.0
2009-03-17 11:35:00,1.53865,1.53875,1.5385,1.5385,43400000.0
2009-03-17 11:36:00,1.5385,1.53875,1.5385,1.53865,62800000.0
2009-03-17 11:37:00,1.5387,1.5388,1.53865,1.53865,69400000.0
2009-03-17 11:38:00,1.5386,1.53905,1.5386,1.5387,238000000.0
2009-03-17 11:39:00,1.53875,1.5389,1.5385,1.5385,515799997.0
2009-03-17 11:40:00,1.5385,1.53865,1.53835,1.53835,153800000.0
2009-03-17 11:41:00,1.5384,1.539,1.53835,1.53885,254000000.0
2009-03-17 11:42:00,1.5388,1.53885,1.53875,1.53885,84200000.0
2009-03-17 11:43:00,1.53885,1.53895,1.5388,1.5388,137800000.0
2009-03-17 11:44:00,1.5388,1.5388,1.5388,1.5388,36800000.0
2009-03-17 11:45:00,1.5388,1.53895,1.5388,1.53885,115400000.0
2009-03-17 11:46:00,1.5388,1.53895,1.5388,1.53895,42800000.0
2009-03-17 11:47:00,1.539,1.53905,1.5388,1.5388,94600000.0
2009-03-17 11:48:00,1.53885,1.5389,1.5388,1.53885,49200000.0
2009-03-17 11:49:00,1.53885,1.53885,1.5388,1.53885,49400000.0
2009-03-17 11:50:00,1.53885,1.5391,1.5388,1.5389,106600000.0
2009-03-17 11:51:00,1.5389,1.53895,1.53885,1.5389,39800000.0
2009-03-17 11:52:00,1.53885,1.5389,1.53875,1.5389,71000000.0
2009-03-17 11:53:00,1.5389,1.53895,1.5388,1.5389,48400000.0
2009-03-17 11:54:00,1.5389,1.5389,1.53865,1.5388,311800000.0
2009-03-17 11:55:00,1.53875,1.5389,1.5387,1.5388,123600000.0
2009-03-17 11:56:00,1.5388,1.5388,1.53865,1.5387,281800000.0
2009-03-17 11:57:00,1.5387,1.5387,1.5383,1.5384,333200000.0
2009-03-17 11:58:00,1.5384,1.53845,1.5382,1.5383,182200000.0
2009-03-17 11:59:00,1.5383,1.5383,1.53785,1.538,125000000.0
2009-03-17 12:00:00,1.538,1.53855,1.5379,1.53825,285500000.0
2009-03-17 12:01:00,1.5382,1.53855,1.5381,1.5382,217800000.0
2009-03-17 12:02:00,1.5382,1.53845,1.5382,1.53825,213400000.0
2009-03-17 12:03:00,1.53825,1.53845,1.5381,1.5384,170400000.0
2009-03-17 12:04:00,1.5384,1.5388,1.5379,1.5379,229600000.0
2009-03-17 12:05:00,1.5379,1.5382,1.53785,1.5382,162200000.0
2009-03-17 12:06:00,1.5382,1.53835,1.538,1.5381,144500000.0
2009-03-17 12:07:00,1.5381,1.53835,1.538,1.538,147800000.0
2009-03-17 12:08:00,1.5381,1.5383,1.538,1.538,174600000.0
2009-03-17 12:09:00,1.538,1.5382,1.53795,1.538,181800000.0
2009-03-17 12:10:00,1.53795,1.5381,1.53785,1.5379,226600002.0
2009-03-17 12:11:00,1.5379,1.53815,1.53785,1.538,256800000.0
2009-03-17 12:12:00,1.5379,1.5384,1.5378,1.53825,215700001.0
2009-03-17 12:13:00,1.53825,1.53835,1.538,1.53825,316400001.0
2009-03-17 12:14:00,1.5383,1.5384,1.53805,1.5383,190400000.0
2009-03-17 12:15:00,1.5382,1.53875,1.5382,1.53855,250400000.0
2009-03-17 12:16:00,1.53855,1.53875,1.5382,1.53835,275000000.0
2009-03-17 12:17:00,1.53825,1.53885,1.53825,1.53865,193300000.0
2009-03-17 12:18:00,1.53865,1.53875,1.5382,1.5382,346800000.0
2009-03-17 12:19:00,1.53835,1.5386,1.5382,1.5384,182600000.0
2009-03-17 12:20:00,1.5384,1.5386,1.5384,1.5384,120000000.0
2009-03-17 12:21:00,1.5384,1.5386,1.53835,1.5384,148000000.0
2009-03-17 12:22:00,1.5384,1.5384,1.53835,1.5384,145400000.0
2009-03-17 12:23:00,1.5384,1.53855,1.53835,1.53835,196799999.0
2009-03-17 12:24:00,1.5384,1.5385,1.5381,1.5384,234999999.0
2009-03-17 12:25:00,1.5381,1.5385,1.5381,1.53825,289600000.0
2009-03-17 12:26:00,1.53815,1.53835,1.53815,1.5382,149000001.0
2009-03-17 12:27:00,1.5382,1.5385,1.53815,1.5382,179999999.0
2009-03-17 12:28:00,1.5382,1.5384,1.538,1.53815,95600000.0
2009-03-17 12:29:00,1.53815,1.53845,1.5379,1.5381,219800000.0
2009-03-17 12:30:00,1.53805,1.53855,1.5379,1.53845,147400000.0
2009-03-17 12:31:00,1.53845,1.53845,1.5383,1.5383,135800000.0
2009-03-17 12:32:00,1.53835,1.5385,1.53825,1.5384,78400000.0
2009-03-17 12:33:00,1.53835,1.5385,1.5383,1.5385,44000000.0
2009-03-17 12:34:00,1.53845,1.5385,1.5381,1.5381,148600000.0
2009-03-17 12:35:00,1.5381,1.5382,1.53805,1.53815,122200000.0
2009-03-17 12:36:00,1.53815,1.53835,1.53815,1.53825,56200000.0
2009-03-17 12:37:00,1.53825,1.5383,1.5382,1.53825,106000000.0
2009-03-17 12:38:00,1.5383,1.53845,1.5382,1.53835,109200000.0
2009-03-17 12:39:00,1.53835,1.53845,1.5382,1.53825,56000000.0
2009-03-17 12:40:00,1.53825,1.53845,1.53825,1.53825,39800000.0
2009-03-17 12:41:00,1.5384,1.53845,1.53795,1.5382,97600000.0
2009-03-17 12:42:00,1.53815,1.5382,1.5381,1.5381,19800000.0
2009-03-17 12:43:00,1.53815,1.5383,1.5381,1.5382,72600000.0
2009-03-17 12:44:00,1.5382,1.53825,1.5381,1.53825,100200000.0
2009-03-17 12:45:00,1.53825,1.5384,1.53825,1.5383,37600000.0
2009-03-17 12:46:00,1.5383,1.5383,1.5381,1.53825,30800000.0
2009-03-17 12:47:00,1.53825,1.53845,1.5382,1.53825,140800000.0
2009-03-17 12:48:00,1.53825,1.5384,1.5382,1.53825,50800000.0
2009-03-17 12:49:00,1.5382,1.53825,1.5379,1.53795,77400000.0
2009-03-17 12:50:00,1.53795,1.53795,1.53785,1.5379,511599999.0
2009-03-17 12:51:00,1.5379,1.5379,1.5378,1.5378,201800001.0
2009-03-17 12:52:00,1.5378,1.53795,1.5378,1.5379,92600000.0
2009-03-17 12:53:00,1.5379,1.53795,1.5379,1.5379,122200000.0
2009-03-17 12:54:00,1.5379,1.5382,1.5379,1.538,192000000.0
2009-03-17 12:55:00,1.538,1.538,1.5378,1.5378,92200000.0
2009-03-17 12:56:00,1.5379,1.5379,1.5373,1.5373,218800000.0
2009-03-17 12:57:00,1.5373,1.53745,1.5367,1.5369,193100000.0
2009-03-17 12:58:00,1.53695,1.53755,1.5368,1.5369,187800000.0
2009-03-17 12:59:00,1.537,1.53725,1.53675,1.5371,145000000.0
2009-03-17 13:00:00,1.5371,1.53735,1.5371,1.5372,127800000.0
2009-03-17 13:01:00,1.53725,1.53745,1.53725,1.5373,122200000.0
2009-03-17 13:02:00,1.53735,1.53745,1.53705,1.5373,184000000.0
2009-03-17 13:03:00,1.53725,1.5373,1.5371,1.5371,123600000.0
2009-03-17 13:04:00,1.5371,1.5372,1.5366,1.5368,233600000.0
2009-03-17 13:05:00,1.5368,1.5369,1.5365,1.5367,263800000.0
2009-03-17 13:06:00,1.5367,1.5367,1.5363,1.53655,258000000.0
2009-03-17 13:07:00,1.5366,1.5369,1.53635,1.5364,147600000.0
2009-03-17 13:08:00,1.5364,1.53655,1.53635,1.53635,75000000.0
2009-03-17 13:09:00,1.53645,1.53645,1.5358,1.53595,97000000.0
2009-03-17 13:10:00,1.53595,1.53605,1.53585,1.53585,132800000.0
2009-03-17 13:11:00,1.53585,1.53595,1.53555,1.53555,148600000.0
2009-03-17 13:12:00,1.53555,1.53595,1.5355,1.5358,90400000.0
2009-03-17 13:13:00,1.5358,1.5358,1.53565,1.53575,155000000.0
2009-03-17 13:14:00,1.53575,1.53595,1.53555,1.5358,96800000.0
2009-03-17 13:15:00,1.5358,1.53635,1.5358,1.5363,188000000.0
2009-03-17 13:16:00,1.5363,1.53645,1.5361,1.5361,121800000.0
2009-03-17 13:17:00,1.53625,1.5366,1.53615,1.5366,323600000.0
2009-03-17 13:18:00,1.5366,1.5366,1.5361,1.5366,194200000.0
2009-03-17 13:19:00,1.53655,1.53685,1.53655,1.53665,93800000.0
2009-03-17 13:20:00,1.53665,1.53675,1.53655,1.53665,67800000.0
2009-03-17 13:21:00,1.53665,1.53675,1.53655,1.5367,82600000.0
2009-03-17 13:22:00,1.5367,1.5368,1.5366,1.5367,149800000.0
2009-03-17 13:23:00,1.53665,1.53685,1.5366,1.5367,96400000.0
2009-03-17 13:24:00,1.5366,1.53685,1.5365,1.5365,182400000.0
2009-03-17 13:25:00,1.5365,1.53665,1.5363,1.53655,95400000.0
2009-03-17 13:26:00,1.53655,1.53675,1.5364,1.5367,127000000.0
2009-03-17 13:27:00,1.5368,1.5369,1.53675,1.53685,21800000.0
2009-03-17 13:28:00,1.53675,1.5369,1.53675,1.53675,60600000.0
2009-03-17 13:29:00,1.53675,1.53695,1.53665,1.53675,60800000.0
2009-03-17 13:30:00,1.53675,1.53685,1.53665,1.53675,72200000.0
2009-03-17 13:31:00,1.53675,1.53685,1.53645,1.53655,91000000.0
2009-03-17 13:32:00,1.53655,1.53665,1.5365,1.53665,50200000.0
2009-03-17 13:33:00,1.5366,1.53665,1.53645,1.5365,53600000.0
2009-03-17 13:34:00,1.5365,1.53665,1.5365,1.5365,133000000.0
2009-03-17 13:35:00,1.5365,1.53655,1.53625,1.5363,174200000.0
2009-03-17 13:36:00,1.5363,1.5365,1.5363,1.5363,196600000.0
2009-03-17 13:37:00,1.5363,1.53645,1.53625,1.5363,185000000.0
2009-03-17 13:38:00,1.53635,1.5364,1.53625,1.53635,113800000.0
2009-03-17 13:39:00,1.5362,1.53625,1.536,1.5361,110200000.0
2009-03-17 13:40:00,1.5361,1.5361,1.5355,1.5358,170200000.0
2009-03-17 13:41:00,1.5358,1.53595,1.5353,1.5359,107600000.0
2009-03-17 13:42:00,1.5359,1.53615,1.53545,1.53615,271200000.0
2009-03-17 13:43:00,1.5359,1.53615,1.5358,1.53605,196600000.0
2009-03-17 13:44:00,1.536,1.53615,1.5356,1.53565,282000000.0
2009-03-17 13:45:00,1.5356,1.5358,1.5354,1.5354,104600000.0
2009-03-17 13:46:00,1.53525,1.53555,1.53525,1.5354,255400000.0
2009-03-17 13:47:00,1.5354,1.53545,1.5351,1.53515,174800000.0
2009-03-17 13:48:00,1.53515,1.5353,1.5346,1.5346,127400000.0
2009-03-17 13:49:00,1.5346,1.53535,1.5346,1.5351,188400000.0
2009-03-17 13:50:00,1.5351,1.5354,1.53505,1.53505,110600000.0
2009-03-17 13:51:00,1.53505,1.53575,1.53485,1.53575,232600000.0
2009-03-17 13:52:00,1.53575,1.53575,1.5354,1.5355,167400000.0
2009-03-17 13:53:00,1.5355,1.53565,1.53535,1.53545,160600000.0
2009-03-17 13:54:00,1.53545,1.53585,1.53545,1.5357,231400000.0
2009-03-17 13:55:00,1.5357,1.53575,1.5355,1.5355,227600000.0
2009-03-17 13:56:00,1.5355,1.53575,1.53545,1.5355,130400000.0
2009-03-17 13:57:00,1.5355,1.53565,1.5355,1.5356,135600000.0
2009-03-17 13:58:00,1.5356,1.5359,1.5356,1.5357,110600000.0
2009-03-17 13:59:00,1.53575,1.53585,1.53565,1.5357,116400000.0
2009-03-17 14:00:00,1.5357,1.5358,1.5357,1.5357,31600000.0
2009-03-17 14:01:00,1.5357,1.53585,1.5355,1.53555,187000000.0
2009-03-17 14:02:00,1.5355,1.5358,1.5355,1.5356,203600000.0
2009-03-17 14:03:00,1.5355,1.5355,1.5348,1.53495,178800000.0
2009-03-17 14:04:00,1.53515,1.5354,1.535,1.5352,216200000.0
2009-03-17 14:05:00,1.53515,1.53515,1.53445,1.5345,212300000.0
2009-03-17 14:06:00,1.5345,1.5345,1.5336,1.5338,304400000.0
2009-03-17 14:07:00,1.53385,1.5339,1.5335,1.5337,238200000.0
2009-03-17 14:08:00,1.5337,1.53415,1.5336,1.53395,186400000.0
2009-03-17 14:09:00,1.53395,1.53395,1.5336,1.5339,180400000.0
2009-03-17 14:10:00,1.5339,1.534,1.5336,1.5337,143600000.0
2009-03-17 14:11:00,1.53365,1.53395,1.5336,1.5337,242000001.0
2009-03-17 14:12:00,1.5337,1.53375,1.5337,1.5337,103000000.0
2009-03-17 14:13:00,1.5337,1.5339,1.5337,1.5337,73400000.0
2009-03-17 14:14:00,1.53375,1.5339,1.5336,1.53375,101000000.0
2009-03-17 14:15:00,1.53375,1.53375,1.5335,1.5335,305199999.0
2009-03-17 14:16:00,1.5336,1.5339,1.5334,1.5338,296200002.0
2009-03-17 14:17:00,1.5338,1.5338,1.5335,1.5335,199800000.0
2009-03-17 14:18:00,1.5335,1.53375,1.5334,1.53345,150800000.0
2009-03-17 14:19:00,1.5333,1.5333,1.5315,1.5321,388900000.0
2009-03-17 14:20:00,1.5321,1.53265,1.53205,1.53245,332200000.0
2009-03-17 14:21:00,1.53245,1.53345,1.5323,1.53335,369200000.0
2009-03-17 14:22:00,1.53325,1.53355,1.53305,1.5335,214800000.0
2009-03-17 14:23:00,1.5335,1.53365,1.5335,1.5335,109800000.0
2009-03-17 14:24:00,1.5335,1.53375,1.5335,1.5337,146800001.0
2009-03-17 14:25:00,1.5337,1.5339,1.53355,1.5338,166600000.0
2009-03-17 14:26:00,1.53375,1.534,1.5337,1.5339,267400000.0
2009-03-17 14:27:00,1.5339,1.534,1.53355,1.5337,255800000.0
2009-03-17 14:28:00,1.53385,1.53385,1.5336,1.5338,166200000.0
2009-03-17 14:29:00,1.5338,1.53405,1.53375,1.5339,411499999.0
2009-03-17 14:30:00,1.5339,1.5348,1.5337,1.5348,582000000.0
2009-03-17 14:31:00,1.5347,1.53485,1.53445,1.53445,332000000.0
2009-03-17 14:32:00,1.53445,1.53465,1.5337,1.53385,280000000.0
2009-03-17 14:33:00,1.5338,1.5343,1.53345,1.5339,497500000.0
2009-03-17 14:34:00,1.5339,1.53395,1.5332,1.53365,404600000.0
2009-03-17 14:35:00,1.53365,1.5338,1.53325,1.53345,404000000.0
2009-03-17 14:36:00,1.53345,1.53395,1.53325,1.5339,377400000.0
2009-03-17 14:37:00,1.53395,1.53395,1.53365,1.53385,393400000.0
2009-03-17 14:38:00,1.53385,1.5345,1.53375,1.5343,395400000.0
2009-03-17 14:39:00,1.53425,1.53435,1.53395,1.53425,292800000.0
2009-03-17 14:40:00,1.53425,1.5348,1.53425,1.5347,658599998.0
2009-03-17 14:41:00,1.53465,1.53485,1.53455,1.53455,208200000.0
2009-03-17 14:42:00,1.5346,1.53475,1.53455,1.5347,117600000.0
2009-03-17 14:43:00,1.5347,1.53485,1.5345,1.5346,270400000.0
2009-03-17 14:44:00,1.53455,1.53455,1.53435,1.53435,159200000.0
2009-03-17 14:45:00,1.53435,1.53445,1.53395,1.53395,445800000.0
2009-03-17 14:46:00,1.53395,1.53405,1.5335,1.53365,139000000.0
2009-03-17 14:47:00,1.5336,1.53385,1.53355,1.5337,238800000.0
2009-03-17 14:48:00,1.53385,1.5345,1.53385,1.5343,162200000.0
2009-03-17 14:49:00,1.53435,1.5345,1.5343,1.5343,140200000.0
2009-03-17 14:50:00,1.5343,1.53455,1.5343,1.5345,168200000.0
2009-03-17 14:51:00,1.5345,1.5347,1.53425,1.5345,165100000.0
2009-03-17 14:52:00,1.5345,1.53465,1.5345,1.53455,58800000.0
2009-03-17 14:53:00,1.53455,1.53465,1.5345,1.53465,136200000.0
2009-03-17 14:54:00,1.53465,1.5347,1.5345,1.5345,135400000.0
2009-03-17 14:55:00,1.5345,1.5347,1.5345,1.5347,77400000.0
2009-03-17 14:56:00,1.53455,1.5348,1.5345,1.5347,256400000.0
2009-03-17 14:57:00,1.53465,1.5347,1.53365,1.5344,326000000.0
2009-03-17 14:58:00,1.53445,1.5346,1.5343,1.5346,361000000.0
2009-03-17 14:59:00,1.5346,1.53515,1.53455,1.5351,209400000.0
2009-03-17 15:00:00,1.5351,1.53525,1.53495,1.5352,89400000.0
2009-03-17 15:01:00,1.5352,1.5357,1.5352,1.5357,226400000.0
2009-03-17 15:02:00,1.5357,1.5357,1.5352,1.5352,194000000.0
2009-03-17 15:03:00,1.5352,1.5352,1.5335,1.5337,501600000.0
2009-03-17 15:04:00,1.5337,1.5341,1.5337,1.5341,276199999.0
2009-03-17 15:05:00,1.5341,1.53455,1.53395,1.53425,193800000.0
2009-03-17 15:06:00,1.5343,1.5343,1.53365,1.53365,199400000.0
2009-03-17 15:07:00,1.5337,1.534,1.533,1.533,258600000.0
2009-03-17 15:08:00,1.533,1.53325,1.53255,1.53265,385300000.0
2009-03-17 15:09:00,1.53265,1.53285,1.53245,1.53275,427200001.0
2009-03-17 15:10:00,1.53275,1.5329,1.5325,1.5328,299200000.0
2009-03-17 15:11:00,1.53275,1.5329,1.5326,1.53265,325000000.0
2009-03-17 15:12:00,1.53265,1.53295,1.5326,1.5329,202800000.0
2009-03-17 15:13:00,1.53285,1.53295,1.5326,1.5327,246200000.0
2009-03-17 15:14:00,1.5327,1.53295,1.5326,1.5326,295000000.0
2009-03-17 15:15:00,1.53265,1.53285,1.5326,1.5327,307800000.0
2009-03-17 15:16:00,1.5327,1.53285,1.5327,1.53285,134800000.0
2009-03-17 15:17:00,1.53285,1.53285,1.53265,1.5328,177600000.0
2009-03-17 15:18:00,1.5327,1.5328,1.5325,1.53265,214600002.0
2009-03-17 15:19:00,1.5328,1.53295,1.5327,1.5327,190000000.0
2009-03-17 15:20:00,1.5327,1.53275,1.53245,1.53245,363800000.0
2009-03-17 15:21:00,1.53245,1.53245,1.532,1.53225,231000000.0
2009-03-17 15:22:00,1.5323,1.5324,1.53215,1.53235,80800000.0
2009-03-17 15:23:00,1.5323,1.53265,1.5323,1.53255,237600000.0
2009-03-17 15:24:00,1.53255,1.5327,1.53245,1.5327,128000000.0
2009-03-17 15:25:00,1.53265,1.53265,1.5324,1.5324,111800000.0
2009-03-17 15:26:00,1.5324,1.5325,1.53225,1.5324,145400000.0
2009-03-17 15:27:00,1.53245,1.53265,1.53235,1.53235,211200001.0
2009-03-17 15:28:00,1.53235,1.53305,1.53235,1.53295,169200000.0
2009-03-17 15:29:00,1.53295,1.5335,1.5329,1.5335,135600000.0
2009-03-17 15:30:00,1.5335,1.5335,1.5332,1.5335,300400000.0
2009-03-17 15:31:00,1.5334,1.53365,1.5327,1.53295,495500000.0
2009-03-17 15:32:00,1.53295,1.533,1.5328,1.533,245000000.0
2009-03-17 15:33:00,1.533,1.53375,1.5329,1.53365,353000000.0
2009-03-17 15:34:00,1.53365,1.53425,1.53365,1.5341,378200002.0
2009-03-17 15:35:00,1.5341,1.5341,1.53335,1.53335,259100000.0
2009-03-17 15:36:00,1.5333,1.53375,1.53325,1.53365,355400000.0
2009-03-17 15:37:00,1.5337,1.5338,1.53335,1.53365,247800001.0
2009-03-17 15:38:00,1.53365,1.5338,1.53345,1.5335,246200000.0
2009-03-17 15:39:00,1.5335,1.5335,1.53295,1.53295,276200000.0
2009-03-17 15:40:00,1.533,1.533,1.53235,1.5327,416000000.0
2009-03-17 15:41:00,1.5327,1.533,1.5327,1.5329,225400000.0
2009-03-17 15:42:00,1.5329,1.533,1.5326,1.5328,316200000.0
2009-03-17 15:43:00,1.5327,1.533,1.5326,1.53285,198800000.0
2009-03-17 15:44:00,1.5327,1.5329,1.5327,1.5328,131000000.0
2009-03-17 15:45:00,1.5328,1.5329,1.5326,1.5327,229800000.0
2009-03-17 15:46:00,1.53265,1.5327,1.53185,1.5321,264800000.0
2009-03-17 15:47:00,1.5321,1.5322,1.532,1.5321,211200000.0
2009-03-17 15:48:00,1.5321,1.5324,1.53205,1.5323,419600000.0
2009-03-17 15:49:00,1.5323,1.5324,1.5321,1.5322,295800000.0
2009-03-17 15:50:00,1.53215,1.5326,1.53215,1.5326,283000000.0
2009-03-17 15:51:00,1.5326,1.5329,1.53255,1.5328,251600000.0
2009-03-17 15:52:00,1.5328,1.5328,1.53255,1.5327,218200000.0
2009-03-17 15:53:00,1.5326,1.533,1.5326,1.533,195000000.0
2009-03-17 15:54:00,1.5331,1.5338,1.533,1.53365,437599999.0
2009-03-17 15:55:00,1.5336,1.5344,1.5336,1.53425,415800000.0
2009-03-17 15:56:00,1.53425,1.5351,1.53425,1.53495,573400000.0
2009-03-17 15:57:00,1.5349,1.53495,1.5343,1.5344,357800000.0
2009-03-17 15:58:00,1.5343,1.5343,1.53415,1.5342,284700000.0
2009-03-17 15:59:00,1.5342,1.5345,1.53415,1.53425,559199999.0
2009-03-17 16:00:00,1.53425,1.535,1.53415,1.535,156600000.0
2009-03-17 16:01:00,1.535,1.5351,1.53485,1.53505,301800000.0
2009-03-17 16:02:00,1.535,1.5354,1.535,1.53515,381800000.0
2009-03-17 16:03:00,1.53515,1.5356,1.53515,1.5356,281700002.0
2009-03-17 16:04:00,1.5356,1.5356,1.5348,1.535,403400000.0
2009-03-17 16:05:00,1.535,1.5353,1.53485,1.53525,325600000.0
2009-03-17 16:06:00,1.5352,1.5352,1.53495,1.5351,269200000.0
2009-03-17 16:07:00,1.5351,1.5351,1.53465,1.5349,286800000.0
2009-03-17 16:08:00,1.53485,1.5351,1.5347,1.5349,287400000.0
2009-03-17 16:09:00,1.53485,1.53515,1.53475,1.5351,368000000.0
2009-03-17 16:10:00,1.53505,1.5352,1.53495,1.535,348200000.0
2009-03-17 16:11:00,1.535,1.53505,1.53445,1.5345,342600000.0
2009-03-17 16:12:00,1.5345,1.5347,1.5342,1.5346,317600000.0
2009-03-17 16:13:00,1.5346,1.5347,1.5345,1.53455,185800000.0
2009-03-17 16:14:00,1.53455,1.5347,1.5343,1.5344,239200000.0
2009-03-17 16:15:00,1.5344,1.53495,1.5344,1.5347,333000000.0
2009-03-17 16:16:00,1.5346,1.53465,1.5343,1.5343,204200000.0
2009-03-17 16:17:00,1.53435,1.53445,1.53405,1.53405,240600000.0
2009-03-17 16:18:00,1.5341,1.5342,1.5337,1.53405,275400000.0
2009-03-17 16:19:00,1.5341,1.5341,1.53335,1.5334,266200000.0
2009-03-17 16:20:00,1.5334,1.534,1.53335,1.5337,373400000.0
2009-03-17 16:21:00,1.5337,1.53395,1.53365,1.53365,173000000.0
2009-03-17 16:22:00,1.53365,1.53405,1.5336,1.5339,259600002.0
2009-03-17 16:23:00,1.5339,1.53425,1.5338,1.534,289200000.0
2009-03-17 16:24:00,1.534,1.53425,1.53395,1.53415,286000000.0
2009-03-17 16:25:00,1.5341,1.5341,1.5338,1.5338,183200000.0
2009-03-17 16:26:00,1.5339,1.534,1.5335,1.5335,113600000.0
2009-03-17 16:27:00,1.53345,1.53345,1.5329,1.533,334400000.0
2009-03-17 16:28:00,1.5331,1.53315,1.53215,1.5323,274800000.0
2009-03-17 16:29:00,1.5323,1.53265,1.5322,1.5325,254800000.0
2009-03-17 16:30:00,1.5323,1.5327,1.5323,1.5325,179600000.0
2009-03-17 16:31:00,1.5325,1.53275,1.53245,1.5327,210000000.0
2009-03-17 16:32:00,1.53275,1.53275,1.5319,1.53215,308600000.0
2009-03-17 16:33:00,1.5321,1.5323,1.53165,1.53185,392000000.0
2009-03-17 16:34:00,1.5318,1.53215,1.5316,1.53205,327600000.0
2009-03-17 16:35:00,1.5321,1.5324,1.53175,1.5318,290400000.0
2009-03-17 16:36:00,1.53175,1.5322,1.53175,1.5321,229000000.0
2009-03-17 16:37:00,1.5321,1.53245,1.532,1.53235,251000000.0
2009-03-17 16:38:00,1.53235,1.53255,1.5322,1.53245,249800000.0
2009-03-17 16:39:00,1.5325,1.53265,1.53245,1.53255,173400000.0
2009-03-17 16:40:00,1.53255,1.533,1.53245,1.5329,297600000.0
2009-03-17 16:41:00,1.533,1.533,1.53245,1.53255,223400000.0
2009-03-17 16:42:00,1.5326,1.5328,1.5325,1.53265,282400000.0
2009-03-17 16:43:00,1.53275,1.53275,1.5325,1.5326,198600000.0
2009-03-17 16:44:00,1.5326,1.53285,1.53225,1.5328,290800000.0
2009-03-17 16:45:00,1.5329,1.5333,1.53285,1.53315,283600000.0
2009-03-17 16:46:00,1.5332,1.53375,1.5332,1.5337,322200000.0
2009-03-17 16:47:00,1.5336,1.534,1.5335,1.5338,233000000.0
2009-03-17 16:48:00,1.53375,1.53375,1.53305,1.53305,289400000.0
2009-03-17 16:49:00,1.5329,1.5333,1.53285,1.533,340800000.0
2009-03-17 16:50:00,1.533,1.5332,1.53285,1.5332,289800000.0
2009-03-17 16:51:00,1.5332,1.5336,1.5332,1.53355,239000000.0
2009-03-17 16:52:00,1.53355,1.5339,1.53345,1.5339,200200000.0
2009-03-17 16:53:00,1.5338,1.53385,1.53345,1.5338,109800000.0
2009-03-17 16:54:00,1.5338,1.5338,1.5336,1.5337,110400000.0
2009-03-17 16:55:00,1.5337,1.534,1.5336,1.5337,302200000.0
2009-03-17 16:56:00,1.5337,1.53385,1.53335,1.5334,293600000.0
2009-03-17 16:57:00,1.5334,1.5334,1.5332,1.5332,211400000.0
2009-03-17 16:58:00,1.5332,1.5332,1.53285,1.533,225600000.0
2009-03-17 16:59:00,1.533,1.5333,1.533,1.5332,233000000.0
2009-03-17 17:00:00,1.5332,1.53345,1.5331,1.5333,252000000.0
2009-03-17 17:01:00,1.53335,1.53335,1.5331,1.5332,245800000.0
2009-03-17 17:02:00,1.5332,1.5332,1.5331,1.5332,232600000.0
2009-03-17 17:03:00,1.53315,1.53345,1.5331,1.5332,318400000.0
2009-03-17 17:04:00,1.5332,1.53345,1.53295,1.5333,369200000.0
2009-03-17 17:05:00,1.5333,1.53345,1.53315,1.5332,157800000.0
2009-03-17 17:06:00,1.5332,1.53335,1.533,1.53325,243800000.0
2009-03-17 17:07:00,1.53325,1.5334,1.5332,1.53325,232600000.0
2009-03-17 17:08:00,1.53325,1.5337,1.5332,1.5336,155800000.0
2009-03-17 17:09:00,1.5336,1.5338,1.53355,1.5338,116000000.0
2009-03-17 17:10:00,1.53385,1.53385,1.5334,1.5336,223200000.0
2009-03-17 17:11:00,1.5336,1.5336,1.53335,1.5334,166600000.0
2009-03-17 17:12:00,1.5334,1.53345,1.53325,1.5333,161200000.0
2009-03-17 17:13:00,1.5333,1.5333,1.53315,1.5332,105400000.0
2009-03-17 17:14:00,1.5332,1.53335,1.53305,1.5332,336800000.0
2009-03-17 17:15:00,1.5332,1.53355,1.5332,1.5335,165200000.0
2009-03-17 17:16:00,1.5335,1.53375,1.53305,1.5333,318300000.0
2009-03-17 17:17:00,1.53335,1.53355,1.53315,1.5334,152600000.0
2009-03-17 17:18:00,1.5334,1.5335,1.5333,1.5334,195400000.0
2009-03-17 17:19:00,1.5334,1.5335,1.5332,1.53325,170800000.0
2009-03-17 17:20:00,1.53325,1.53325,1.533,1.53315,113200000.0
2009-03-17 17:21:00,1.53325,1.5334,1.5332,1.53335,146400000.0
2009-03-17 17:22:00,1.5334,1.5334,1.5333,1.5333,154800000.0
2009-03-17 17:23:00,1.5333,1.53345,1.5328,1.5331,149200000.0
2009-03-17 17:24:00,1.5331,1.5333,1.533,1.53315,178000000.0
2009-03-17 17:25:00,1.53315,1.53325,1.53315,1.53315,103000000.0
2009-03-17 17:26:00,1.53315,1.53355,1.53315,1.53355,158300000.0
2009-03-17 17:27:00,1.53355,1.53355,1.5333,1.53345,191300000.0
2009-03-17 17:28:00,1.5334,1.53355,1.5334,1.5335,118000000.0
2009-03-17 17:29:00,1.5335,1.5336,1.5334,1.5335,71400000.0
2009-03-17 17:30:00,1.5335,1.5335,1.5332,1.5332,174000000.0
2009-03-17 17:31:00,1.5332,1.5335,1.53315,1.5333,221200000.0
2009-03-17 17:32:00,1.53345,1.5336,1.5334,1.5336,94000000.0
2009-03-17 17:33:00,1.53355,1.53375,1.53345,1.53355,170600000.0
2009-03-17 17:34:00,1.53355,1.53385,1.5335,1.5338,201200000.0
2009-03-17 17:35:00,1.5338,1.5338,1.5335,1.5337,205600000.0
2009-03-17 17:36:00,1.5337,1.53375,1.5335,1.5336,271200000.0
2009-03-17 17:37:00,1.53365,1.53375,1.5335,1.53365,233600000.0
2009-03-17 17:38:00,1.53365,1.53385,1.5335,1.53355,236200000.0
2009-03-17 17:39:00,1.53355,1.53395,1.53355,1.5339,219200000.0
2009-03-17 17:40:00,1.53395,1.5344,1.53385,1.53435,290600000.0
2009-03-17 17:41:00,1.5344,1.53445,1.5337,1.53425,485800000.0
2009-03-17 17:42:00,1.5342,1.53425,1.5339,1.534,219400000.0
2009-03-17 17:43:00,1.53405,1.53415,1.53395,1.53395,175800000.0
2009-03-17 17:44:00,1.53395,1.5341,1.53385,1.53385,129200001.0
2009-03-17 17:45:00,1.5338,1.5338,1.5334,1.5335,203000000.0
2009-03-17 17:46:00,1.53345,1.5339,1.53345,1.5338,200000000.0
2009-03-17 17:47:00,1.5338,1.534,1.5337,1.534,337400000.0
2009-03-17 17:48:00,1.534,1.534,1.53375,1.5339,202800000.0
2009-03-17 17:49:00,1.5339,1.5339,1.53345,1.53375,388200000.0
2009-03-17 17:50:00,1.5338,1.5339,1.53345,1.53365,376600000.0
2009-03-17 17:51:00,1.53365,1.53385,1.53355,1.53365,270200000.0
2009-03-17 17:52:00,1.5337,1.5337,1.53345,1.53365,377600000.0
2009-03-17 17:53:00,1.5337,1.53385,1.53345,1.5338,342400000.0
2009-03-17 17:54:00,1.5339,1.5339,1.53365,1.53375,254800000.0
2009-03-17 17:55:00,1.53365,1.5339,1.5336,1.5336,265600000.0
2009-03-17 17:56:00,1.5336,1.53375,1.53355,1.5337,118600000.0
2009-03-17 17:57:00,1.5338,1.53385,1.5335,1.5335,236800000.0
2009-03-17 17:58:00,1.5335,1.5339,1.5332,1.5339,198400000.0
2009-03-17 17:59:00,1.5339,1.5342,1.5338,1.534,309700000.0
2009-03-17 18:00:00,1.5341,1.53415,1.53385,1.53395,332200000.0
2009-03-17 18:01:00,1.5338,1.5338,1.53345,1.5335,252800001.0
2009-03-17 18:02:00,1.5335,1.534,1.5335,1.5339,432400004.0
2009-03-17 18:03:00,1.53395,1.5341,1.5338,1.53405,217200000.0
2009-03-17 18:04:00,1.5341,1.53425,1.5339,1.53415,435800000.0
2009-03-17 18:05:00,1.5342,1.5342,1.53385,1.5339,302200001.0
2009-03-17 18:06:00,1.53395,1.53395,1.53365,1.53375,249399999.0
2009-03-17 18:07:00,1.53375,1.53385,1.53325,1.5334,232200000.0
2009-03-17 18:08:00,1.5335,1.53365,1.5334,1.53355,200600001.0
2009-03-17 18:09:00,1.5335,1.5337,1.5335,1.5336,170200000.0
2009-03-17 18:10:00,1.5336,1.5336,1.53335,1.5335,121600000.0
2009-03-17 18:11:00,1.5335,1.5336,1.5334,1.5336,310600000.0
2009-03-17 18:12:00,1.5336,1.53375,1.5335,1.5337,152800000.0
2009-03-17 18:13:00,1.5337,1.5338,1.5336,1.5338,50800000.0
2009-03-17 18:14:00,1.5336,1.5337,1.53345,1.5336,113599999.0
2009-03-17 18:15:00,1.5336,1.53385,1.53355,1.53365,60600000.0
2009-03-17 18:16:00,1.5336,1.53405,1.5336,1.53405,195400000.0
2009-03-17 18:17:00,1.53405,1.5345,1.534,1.53445,282000000.0
2009-03-17 18:18:00,1.53445,1.53455,1.53435,1.5344,174400000.0
2009-03-17 18:19:00,1.5344,1.5344,1.53405,1.5344,153600000.0
2009-03-17 18:20:00,1.5344,1.5347,1.5342,1.5345,243600002.0
2009-03-17 18:21:00,1.53435,1.53455,1.53425,1.5344,188600000.0
2009-03-17 18:22:00,1.53435,1.5346,1.5343,1.53445,111600000.0
2009-03-17 18:23:00,1.53445,1.5346,1.5344,1.53445,149400000.0
2009-03-17 18:24:00,1.53435,1.53445,1.53435,1.5344,50800000.0
2009-03-17 18:25:00,1.53435,1.5346,1.53435,1.5345,197600000.0
2009-03-17 18:26:00,1.53455,1.5348,1.53455,1.5348,135400000.0
2009-03-17 18:27:00,1.53485,1.535,1.5347,1.53495,359200000.0
2009-03-17 18:28:00,1.5348,1.5349,1.5345,1.5345,238200000.0
2009-03-17 18:29:00,1.5345,1.5346,1.53395,1.53395,279399998.0
2009-03-17 18:30:00,1.53395,1.53415,1.5333,1.53405,264600000.0
2009-03-17 18:31:00,1.534,1.53435,1.534,1.53405,145000000.0
2009-03-17 18:32:00,1.5341,1.53425,1.5339,1.534,279400000.0
2009-03-17 18:33:00,1.534,1.5349,1.534,1.53475,418600000.0
2009-03-17 18:34:00,1.53475,1.53485,1.5343,1.53475,340800000.0
2009-03-17 18:35:00,1.53475,1.53485,1.53455,1.5348,258000000.0
2009-03-17 18:36:00,1.5348,1.53485,1.53455,1.53465,215600000.0
2009-03-17 18:37:00,1.53465,1.53485,1.5346,1.5348,96800000.0
2009-03-17 18:38:00,1.5348,1.53515,1.5347,1.53505,309200000.0
2009-03-17 18:39:00,1.53505,1.5352,1.53475,1.5349,153800000.0
2009-03-17 18:40:00,1.53495,1.53505,1.5347,1.535,304800000.0
2009-03-17 18:41:00,1.535,1.53585,1.53495,1.5353,336600000.0
2009-03-17 18:42:00,1.53525,1.53575,1.53515,1.53545,447800000.0
2009-03-17 18:43:00,1.5354,1.5358,1.5354,1.5356,193000000.0
2009-03-17 18:44:00,1.5355,1.5356,1.53535,1.5354,331400000.0
2009-03-17 18:45:00,1.5354,1.53575,1.53535,1.5356,231200000.0
2009-03-17 18:46:00,1.5356,1.536,1.5356,1.5358,173400000.0
2009-03-17 18:47:00,1.53585,1.536,1.53555,1.53555,170700000.0
2009-03-17 18:48:00,1.53555,1.5364,1.53555,1.5364,243600000.0
2009-03-17 18:49:00,1.5364,1.5371,1.53605,1.537,305400000.0
2009-03-17 18:50:00,1.537,1.5372,1.53655,1.5369,249400000.0
2009-03-17 18:51:00,1.53705,1.5372,1.5368,1.5371,298600001.0
2009-03-17 18:52:00,1.5371,1.53725,1.537,1.5371,311200002.0
2009-03-17 18:53:00,1.5371,1.5372,1.53705,1.5372,230200000.0
2009-03-17 18:54:00,1.5372,1.53745,1.5371,1.5373,241000000.0
2009-03-17 18:55:00,1.5373,1.538,1.5373,1.5375,287800000.0
2009-03-17 18:56:00,1.53745,1.5376,1.5372,1.5375,368000000.0
2009-03-17 18:57:00,1.53755,1.53785,1.5375,1.53775,185800000.0
2009-03-17 18:58:00,1.5377,1.53775,1.5375,1.5375,244600000.0
2009-03-17 18:59:00,1.5375,1.5378,1.5373,1.5376,406400000.0
2009-03-17 19:00:00,1.5376,1.53765,1.53735,1.5375,228600000.0
2009-03-17 19:01:00,1.5374,1.5375,1.5373,1.5374,116000000.0
2009-03-17 19:02:00,1.5374,1.53745,1.5373,1.5374,87400000.0
2009-03-17 19:03:00,1.5374,1.5374,1.5373,1.53735,37400000.0
2009-03-17 19:04:00,1.5374,1.53765,1.5374,1.5375,104000000.0
2009-03-17 19:05:00,1.5375,1.53755,1.53725,1.53725,109400000.0
2009-03-17 19:06:00,1.5371,1.53745,1.5371,1.53735,432600000.0
2009-03-17 19:07:00,1.53745,1.5377,1.53735,1.5374,129800000.0
2009-03-17 19:08:00,1.5374,1.5375,1.5374,1.5374,73200000.0
2009-03-17 19:09:00,1.53755,1.5376,1.5373,1.53745,119200000.0
2009-03-17 19:10:00,1.5374,1.5374,1.5373,1.5373,65600000.0
2009-03-17 19:11:00,1.53735,1.53755,1.5371,1.53745,264600000.0
2009-03-17 19:12:00,1.53745,1.5378,1.53745,1.5376,106500000.0
2009-03-17 19:13:00,1.5376,1.53775,1.5376,1.53765,232400000.0
2009-03-17 19:14:00,1.53765,1.5378,1.53765,1.53765,81200000.0
2009-03-17 19:15:00,1.53765,1.5377,1.53755,1.5376,130800000.0
2009-03-17 19:16:00,1.53755,1.5378,1.53745,1.53745,236600000.0
2009-03-17 19:17:00,1.53745,1.5376,1.53745,1.5375,121200000.0
2009-03-17 19:18:00,1.5375,1.53775,1.5374,1.53775,131800000.0
2009-03-17 19:19:00,1.53775,1.53775,1.5374,1.53755,179000000.0
2009-03-17 19:20:00,1.5375,1.5377,1.5374,1.53755,245200000.0
2009-03-17 19:21:00,1.5376,1.53775,1.5374,1.5377,131900000.0
2009-03-17 19:22:00,1.5378,1.53795,1.53765,1.5377,154800000.0
2009-03-17 19:23:00,1.5377,1.53795,1.5377,1.53795,58600000.0
2009-03-17 19:24:00,1.5379,1.538,1.53775,1.53775,159400000.0
2009-03-17 19:25:00,1.53775,1.5378,1.5374,1.53745,181600000.0
2009-03-17 19:26:00,1.53745,1.53765,1.53745,1.53765,55200000.0
2009-03-17 19:27:00,1.53765,1.53765,1.53755,1.53755,29800000.0
2009-03-17 19:28:00,1.53755,1.53765,1.5375,1.53755,33800000.0
2009-03-17 19:29:00,1.53755,1.5379,1.53755,1.53775,63000000.0
2009-03-17 19:30:00,1.53785,1.53795,1.5377,1.53775,145200000.0
2009-03-17 19:31:00,1.53775,1.53795,1.53775,1.53795,230200000.0
2009-03-17 19:32:00,1.53795,1.5382,1.5378,1.5379,179800000.0
2009-03-17 19:33:00,1.5379,1.53815,1.53775,1.53785,247200000.0
2009-03-17 19:34:00,1.5379,1.53815,1.53785,1.53805,183800000.0
2009-03-17 19:35:00,1.53805,1.5381,1.5379,1.53795,215800000.0
2009-03-17 19:36:00,1.53795,1.5381,1.5378,1.5381,188600000.0
2009-03-17 19:37:00,1.53815,1.53815,1.53775,1.5378,146800000.0
2009-03-17 19:38:00,1.5378,1.5378,1.53755,1.5376,138800000.0
2009-03-17 19:39:00,1.5376,1.5376,1.5375,1.5375,77600000.0
2009-03-17 19:40:00,1.5375,1.53755,1.5375,1.5375,54400000.0
2009-03-17 19:41:00,1.5375,1.53755,1.5375,1.5375,30400000.0
2009-03-17 19:42:00,1.5375,1.5376,1.5375,1.5375,218400000.0
2009-03-17 19:43:00,1.5375,1.5379,1.5375,1.5375,284800000.0
2009-03-17 19:44:00,1.5375,1.5376,1.5374,1.5375,172600000.0
2009-03-17 19:45:00,1.5375,1.53755,1.53745,1.53755,64800000.0
2009-03-17 19:46:00,1.53755,1.538,1.53755,1.53785,113600000.0
2009-03-17 19:47:00,1.5378,1.53795,1.53775,1.53785,66000000.0
2009-03-17 19:48:00,1.5378,1.5379,1.53765,1.53765,75400000.0
2009-03-17 19:49:00,1.53765,1.5378,1.53755,1.53755,133200000.0
2009-03-17 19:50:00,1.53755,1.5381,1.53745,1.538,253800000.0
2009-03-17 19:51:00,1.538,1.53815,1.5378,1.53805,168200000.0
2009-03-17 19:52:00,1.5382,1.53885,1.5382,1.53885,148600000.0
2009-03-17 19:53:00,1.5389,1.539,1.53875,1.53885,238800000.0
2009-03-17 19:54:00,1.5388,1.5392,1.5388,1.539,173600000.0
2009-03-17 19:55:00,1.53895,1.53915,1.53875,1.53875,293890000.0
2009-03-17 19:56:00,1.5387,1.539,1.53855,1.5386,259800001.0
2009-03-17 19:57:00,1.5386,1.539,1.5386,1.539,155600000.0
2009-03-17 19:58:00,1.5388,1.5388,1.5385,1.53875,226800000.0
2009-03-17 19:59:00,1.5389,1.5391,1.53785,1.5381,278000000.0
2009-03-17 20:00:00,1.5381,1.5384,1.53795,1.538,269800000.0
2009-03-17 20:01:00,1.53795,1.53805,1.53785,1.5379,110800000.0
2009-03-17 20:02:00,1.5379,1.53815,1.5375,1.5376,163600000.0
2009-03-17 20:03:00,1.53765,1.5379,1.5375,1.5376,206500000.0
2009-03-17 20:04:00,1.5376,1.5376,1.5374,1.5375,171800000.0
2009-03-17 20:05:00,1.5375,1.5376,1.53745,1.5375,132400000.0
2009-03-17 20:06:00,1.5375,1.538,1.5374,1.5379,224200000.0
2009-03-17 20:07:00,1.5379,1.5383,1.5379,1.538,251200000.0
2009-03-17 20:08:00,1.538,1.5381,1.53765,1.53805,237600000.0
2009-03-17 20:09:00,1.53805,1.53815,1.5378,1.53795,163200000.0
2009-03-17 20:10:00,1.538,1.53805,1.538,1.538,44800000.0
2009-03-17 20:11:00,1.53805,1.53825,1.53805,1.53825,55600000.0
2009-03-17 20:12:00,1.5383,1.5386,1.53825,1.5386,175200000.0
2009-03-17 20:13:00,1.53855,1.5386,1.53845,1.5385,143200000.0
2009-03-17 20:14:00,1.5385,1.53865,1.5384,1.53855,169600000.0
2009-03-17 20:15:00,1.5386,1.5388,1.53815,1.53835,180600000.0
2009-03-17 20:16:00,1.53835,1.53835,1.53815,1.5382,112200000.0
2009-03-17 20:17:00,1.5383,1.53835,1.53815,1.5383,90600000.0
2009-03-17 20:18:00,1.53825,1.5383,1.538,1.53805,250400000.0
2009-03-17 20:19:00,1.53805,1.5388,1.53805,1.5386,196600000.0
2009-03-17 20:20:00,1.5386,1.53865,1.5385,1.5386,146600000.0
2009-03-17 20:21:00,1.53875,1.539,1.53875,1.5389,92600000.0
2009-03-17 20:22:00,1.5389,1.5389,1.53875,1.5388,85000000.0
2009-03-17 20:23:00,1.5388,1.53885,1.5385,1.5386,155600000.0
2009-03-17 20:24:00,1.53855,1.53895,1.53855,1.5389,118800000.0
2009-03-17 20:25:00,1.5389,1.5389,1.5383,1.53835,191600000.0
2009-03-17 20:26:00,1.53845,1.53845,1.5383,1.5383,49600000.0
2009-03-17 20:27:00,1.5383,1.53835,1.538,1.53815,219400000.0
2009-03-17 20:28:00,1.5381,1.5385,1.5381,1.5385,181800000.0
2009-03-17 20:29:00,1.53835,1.53845,1.5379,1.5379,173400000.0
2009-03-17 20:30:00,1.53795,1.53795,1.5377,1.53775,67800000.0
2009-03-17 20:31:00,1.5377,1.53775,1.5377,1.5377,52400000.0
2009-03-17 20:32:00,1.53775,1.53775,1.5376,1.5377,75400000.0
2009-03-17 20:33:00,1.53765,1.5379,1.5376,1.5379,157800000.0
2009-03-17 20:34:00,1.5379,1.53815,1.53775,1.53795,80000000.0
2009-03-17 20:35:00,1.5378,1.5382,1.5378,1.53795,140800000.0
2009-03-17 20:36:00,1.53805,1.53805,1.53765,1.5377,184100000.0
2009-03-17 20:37:00,1.5377,1.538,1.53765,1.5378,195200000.0
2009-03-17 20:38:00,1.5378,1.5382,1.5377,1.53785,134300000.0
2009-03-17 20:39:00,1.5379,1.5382,1.5379,1.5382,93000000.0
2009-03-17 20:40:00,1.53825,1.5384,1.5382,1.5383,90100000.0
2009-03-17 20:41:00,1.5383,1.5385,1.53825,1.5384,95600000.0
2009-03-17 20:42:00,1.5384,1.5388,1.5384,1.5386,239400000.0
2009-03-17 20:43:00,1.5386,1.5387,1.53855,1.53855,107600000.0
2009-03-17 20:44:00,1.53855,1.5387,1.53855,1.5386,75600000.0
2009-03-17 20:45:00,1.5386,1.5387,1.5383,1.5383,192200000.0
2009-03-17 20:46:00,1.5383,1.5385,1.538,1.53805,79200000.0
2009-03-17 20:47:00,1.53805,1.53815,1.5379,1.53805,112600000.0
2009-03-17 20:48:00,1.5381,1.53815,1.53795,1.538,141600000.0
2009-03-17 20:49:00,1.538,1.5383,1.53795,1.5383,108800000.0
2009-03-17 20:50:00,1.5383,1.53845,1.53825,1.53835,121200000.0
2009-03-17 20:51:00,1.53835,1.5385,1.53835,1.5385,57200000.0
2009-03-17 20:52:00,1.53845,1.53855,1.53845,1.5385,64400000.0
2009-03-17 20:53:00,1.5385,1.5387,1.5385,1.5387,138800000.0
2009-03-17 20:54:00,1.5387,1.5388,1.5387,1.5387,120200000.0
2009-03-17 20:55:00,1.5387,1.5388,1.5387,1.5388,45400000.0
2009-03-17 20:56:00,1.53875,1.5388,1.5385,1.5386,121200000.0
2009-03-17 20:57:00,1.53855,1.53865,1.53845,1.53865,154200000.0
2009-03-17 20:58:00,1.53865,1.5388,1.5385,1.5386,141600000.0
2009-03-17 20:59:00,1.5386,1.5386,1.53825,1.5384,225400000.0
2009-03-17 21:00:00,1.53835,1.53885,1.53815,1.53845,344800000.0
2009-03-17 21:01:00,1.53845,1.53845,1.53775,1.53775,212200000.0
2009-03-17 21:02:00,1.53775,1.53805,1.53775,1.5378,135000000.0
2009-03-17 21:03:00,1.53785,1.538,1.5377,1.5378,239600000.0
2009-03-17 21:04:00,1.5378,1.5379,1.5378,1.5378,227600000.0
2009-03-17 21:05:00,1.5378,1.538,1.5376,1.53765,159400000.0
2009-03-17 21:06:00,1.5377,1.53805,1.5376,1.53805,226400000.0
2009-03-17 21:07:00,1.5381,1.53825,1.53775,1.5382,193400000.0
2009-03-17 21:08:00,1.53825,1.5385,1.538,1.53845,296400000.0
2009-03-17 21:09:00,1.53855,1.53895,1.53845,1.53895,197000000.0
2009-03-17 21:10:00,1.5389,1.5391,1.53875,1.53885,166200000.0
2009-03-17 21:11:00,1.5389,1.539,1.53815,1.5386,240400000.0
2009-03-17 21:12:00,1.53855,1.5388,1.53845,1.5388,132200000.0
2009-03-17 21:13:00,1.53885,1.53885,1.5386,1.53875,131000000.0
2009-03-17 21:14:00,1.53875,1.5389,1.5387,1.53885,45000000.0
2009-03-17 21:15:00,1.5389,1.539,1.53855,1.53875,109000000.0
2009-03-17 21:16:00,1.5388,1.5389,1.53865,1.53875,147000000.0
2009-03-17 21:17:00,1.5388,1.5388,1.5387,1.5387,83200000.0
2009-03-17 21:18:00,1.5387,1.5389,1.5387,1.5388,214600000.0
2009-03-17 21:19:00,1.53875,1.53885,1.5383,1.53855,135200000.0
2009-03-17 21:20:00,1.5385,1.5385,1.53795,1.5383,94800000.0
2009-03-17 21:21:00,1.5383,1.5385,1.53815,1.53835,267800000.0
2009-03-17 21:22:00,1.53835,1.5385,1.5383,1.5383,113000000.0
2009-03-17 21:23:00,1.5383,1.5383,1.5383,1.5383,44000000.0
2009-03-17 21:24:00,1.5383,1.5383,1.5383,1.5383,15200000.0
2009-03-17 21:25:00,1.5383,1.5383,1.5383,1.5383,7600000.0
2009-03-17 21:26:00,1.53825,1.53825,1.53795,1.53805,137200000.0
2009-03-17 21:27:00,1.53805,1.53805,1.53765,1.538,101000000.0
2009-03-17 21:28:00,1.538,1.5381,1.53775,1.5379,168400000.0
2009-03-17 21:29:00,1.53795,1.5381,1.53775,1.5379,160500000.0
2009-03-17 21:30:00,1.53795,1.5384,1.53795,1.53815,202200000.0
2009-03-17 21:31:00,1.53835,1.5384,1.53795,1.53805,131200000.0
2009-03-17 21:32:00,1.53815,1.5382,1.53805,1.53805,58600000.0
2009-03-17 21:33:00,1.5381,1.53845,1.5381,1.53835,172000000.0
2009-03-17 21:34:00,1.53835,1.53835,1.5382,1.5382,157600000.0
2009-03-17 21:35:00,1.53825,1.53825,1.5381,1.5382,103200000.0
2009-03-17 21:36:00,1.53835,1.53885,1.53835,1.5388,204000000.0
2009-03-17 21:37:00,1.5388,1.5388,1.5387,1.53875,35800000.0
2009-03-17 21:38:00,1.53875,1.5388,1.5387,1.53875,254200000.0
2009-03-17 21:39:00,1.5386,1.5386,1.538,1.538,78900000.0
2009-03-17 21:40:00,1.53805,1.53865,1.538,1.5385,174800000.0
2009-03-17 21:41:00,1.5385,1.5386,1.5383,1.53835,160800000.0
2009-03-17 21:42:00,1.53835,1.53845,1.5383,1.5384,61400000.0
2009-03-17 21:43:00,1.53845,1.5389,1.53845,1.5389,140000000.0
2009-03-17 21:44:00,1.5388,1.5388,1.538,1.53825,182000000.0
2009-03-17 21:45:00,1.5383,1.53855,1.5383,1.53845,171600000.0
2009-03-17 21:46:00,1.5384,1.53865,1.5384,1.53855,118800000.0
2009-03-17 21:47:00,1.53855,1.53865,1.53845,1.5386,160400000.0
2009-03-17 21:48:00,1.5386,1.5387,1.5385,1.5386,223000000.0
2009-03-17 21:49:00,1.5386,1.53865,1.5382,1.5384,184400000.0
2009-03-17 21:50:00,1.5384,1.5385,1.5382,1.5384,163800000.0
2009-03-17 21:51:00,1.5384,1.5384,1.5384,1.5384,20800000.0
2009-03-17 21:52:00,1.5384,1.5384,1.5383,1.5383,38800000.0
2009-03-17 21:53:00,1.5383,1.5384,1.5383,1.5384,31200000.0
2009-03-17 21:54:00,1.5384,1.5385,1.53825,1.53835,117000000.0
2009-03-17 21:55:00,1.5383,1.53835,1.5383,1.53835,94000000.0
2009-03-17 21:56:00,1.53845,1.53855,1.53845,1.5385,74000000.0
2009-03-17 21:57:00,1.5385,1.53855,1.5385,1.53855,25400000.0
2009-03-17 21:58:00,1.5384,1.5386,1.5384,1.5384,158400000.0
2009-03-17 21:59:00,1.5384,1.5388,1.5384,1.5387,152400000.0
2009-03-17 22:00:00,1.5387,1.53895,1.5387,1.53885,191400000.0
2009-03-17 22:01:00,1.539,1.539,1.5385,1.5385,153600000.0
2009-03-17 22:02:00,1.53855,1.53875,1.5385,1.5386,77800000.0
2009-03-17 22:03:00,1.53865,1.5387,1.53855,1.5387,18600000.0
2009-03-17 22:04:00,1.53855,1.53865,1.5385,1.53855,19200000.0
2009-03-17 22:05:00,1.5386,1.53865,1.5385,1.5386,52600000.0
2009-03-17 22:06:00,1.53865,1.5388,1.5385,1.5386,106200000.0
2009-03-17 22:07:00,1.5386,1.53865,1.53845,1.5386,42400000.0
2009-03-17 22:08:00,1.53865,1.53875,1.5385,1.53855,81400000.0
2009-03-17 22:09:00,1.53855,1.53865,1.53855,1.5386,34200000.0
2009-03-17 22:10:00,1.5386,1.5387,1.5385,1.5387,35200000.0
2009-03-17 22:11:00,1.53875,1.5388,1.53865,1.5387,174800000.0
2009-03-17 22:12:00,1.5387,1.53885,1.53855,1.53875,88800000.0
2009-03-17 22:13:00,1.5387,1.5388,1.5386,1.5386,85399999.0
2009-03-17 22:14:00,1.53855,1.53855,1.5385,1.5385,31800000.0
2009-03-17 22:15:00,1.5385,1.5386,1.5385,1.5386,9400000.0
2009-03-17 22:16:00,1.53855,1.53855,1.5385,1.5385,17600000.0
2009-03-17 22:17:00,1.5385,1.53855,1.53845,1.53855,13200000.0
2009-03-17 22:18:00,1.53855,1.53865,1.53845,1.53865,39400000.0
2009-03-17 22:19:00,1.53865,1.53865,1.5384,1.5385,79400000.0
2009-03-17 22:20:00,1.5385,1.53855,1.5384,1.5385,31600000.0
2009-03-17 22:21:00,1.53855,1.53855,1.5384,1.53845,78800000.0
2009-03-17 22:22:00,1.5386,1.5387,1.5384,1.53845,100800000.0
2009-03-17 22:23:00,1.53845,1.53855,1.5377,1.53815,120000000.0
2009-03-17 22:24:00,1.53815,1.53815,1.538,1.538,21000000.0
2009-03-17 22:25:00,1.538,1.5381,1.538,1.53805,54600000.0
2009-03-17 22:26:00,1.53805,1.5381,1.5376,1.5381,96900000.0
2009-03-17 22:27:00,1.5381,1.5383,1.5379,1.5383,56600000.0
2009-03-17 22:28:00,1.53825,1.53835,1.5381,1.53835,24600000.0
2009-03-17 22:29:00,1.5384,1.5384,1.53825,1.53825,31600000.0
2009-03-17 22:30:00,1.53825,1.53825,1.5382,1.53825,15600000.0
2009-03-17 22:31:00,1.5382,1.53825,1.53815,1.53825,12000000.0
2009-03-17 22:32:00,1.5383,1.5383,1.53795,1.538,34600000.0
2009-03-17 22:33:00,1.538,1.5383,1.538,1.5383,39200000.0
2009-03-17 22:34:00,1.5383,1.5383,1.53825,1.5383,16200000.0
2009-03-17 22:35:00,1.5383,1.5384,1.5383,1.5384,11800000.0
2009-03-17 22:36:00,1.5383,1.53845,1.53825,1.53835,344500000.0
2009-03-17 22:37:00,1.5384,1.5386,1.53825,1.53825,278900000.0
2009-03-17 22:38:00,1.5383,1.53835,1.5383,1.5383,28200000.0
2009-03-17 22:39:00,1.5382,1.53845,1.5382,1.53835,42000000.0
2009-03-17 22:40:00,1.53835,1.53835,1.53825,1.5383,30000000.0
2009-03-17 22:41:00,1.5383,1.5383,1.5382,1.5382,22000000.0
2009-03-17 22:42:00,1.5382,1.53845,1.5382,1.5384,55800000.0
2009-03-17 22:43:00,1.53835,1.5384,1.53835,1.53835,33200000.0
2009-03-17 22:44:00,1.5384,1.5385,1.53835,1.5385,92900000.0
2009-03-17 22:45:00,1.5385,1.5388,1.5385,1.5386,111000000.0
2009-03-17 22:46:00,1.5386,1.5387,1.5385,1.5385,116400000.0
2009-03-17 22:47:00,1.53845,1.53885,1.53845,1.5386,36400000.0
2009-03-17 22:48:00,1.5386,1.53865,1.5385,1.5386,68800000.0
2009-03-17 22:49:00,1.5387,1.5387,1.5386,1.5386,20600000.0
2009-03-17 22:50:00,1.53865,1.53865,1.53845,1.53845,28400000.0
2009-03-17 22:51:00,1.53801,1.53827,1.53801,1.53802,22400000.0
2009-03-17 22:52:00,1.5386,1.5389,1.53855,1.5386,33200000.0
2009-03-17 22:53:00,1.53855,1.5386,1.53855,1.5386,36400000.0
2009-03-17 22:54:00,1.5386,1.5387,1.5385,1.5386,56000000.0
2009-03-17 22:55:00,1.5386,1.5388,1.5386,1.53865,109400000.0
2009-03-17 22:56:00,1.5387,1.5387,1.5386,1.5386,28800000.0
2009-03-17 22:57:00,1.53865,1.53865,1.5386,1.53865,23200000.0
2009-03-17 22:58:00,1.53865,1.53865,1.5386,1.5386,18200000.0
2009-03-17 22:59:00,1.5386,1.5386,1.53845,1.53845,16400000.0
2009-03-17 23:00:00,1.53845,1.53855,1.5384,1.53855,8000000.0
2009-03-17 23:01:00,1.5386,1.5388,1.5386,1.5388,6800000.0
2009-03-17 23:02:00,1.53885,1.53885,1.5386,1.5386,10800000.0
2009-03-17 23:03:00,1.53865,1.53895,1.53865,1.5389,14600000.0
2009-03-17 23:04:00,1.53885,1.53885,1.53885,1.53885,2200000.0
2009-03-17 23:05:00,1.53885,1.53885,1.53885,1.53885,10000000.0
2009-03-17 23:06:00,1.5389,1.5389,1.5389,1.5389,10400000.0
2009-03-17 23:07:00,1.53885,1.53885,1.53875,1.53875,3400000.0
2009-03-17 23:08:00,1.53875,1.53875,1.5387,1.5387,2400000.0
2009-03-17 23:09:00,1.53855,1.5388,1.53855,1.53875,18400000.0
2009-03-17 23:10:00,1.5389,1.53905,1.53875,1.53875,14000000.0
2009-03-17 23:11:00,1.53895,1.53895,1.5381,1.53825,67800000.0
2009-03-17 23:12:00,1.5383,1.53855,1.5383,1.53855,21600000.0
2009-03-17 23:13:00,1.53855,1.5386,1.53855,1.5386,9600000.0
2009-03-17 23:14:00,1.5385,1.5385,1.53815,1.53815,17400000.0
2009-03-17 23:15:00,1.5381,1.5383,1.53785,1.5379,59400000.0
2009-03-17 23:16:00,1.5379,1.5379,1.5379,1.5379,16600000.0
2009-03-17 23:17:00,1.5379,1.538,1.5377,1.538,41500000.0
2009-03-17 23:18:00,1.53805,1.53805,1.53765,1.53765,15800000.0
2009-03-17 23:19:00,1.53785,1.53805,1.53785,1.53795,38800000.0
2009-03-17 23:20:00,1.5381,1.5381,1.5379,1.53795,6800000.0
2009-03-17 23:21:00,1.5379,1.5379,1.5379,1.5379,2000000.0
2009-03-17 23:22:00,1.538,1.538,1.53775,1.5378,38700000.0
2009-03-17 23:23:00,1.53775,1.53775,1.53775,1.53775,3200000.0
2009-03-17 23:24:00,1.53775,1.538,1.53765,1.538,76400000.0
2009-03-17 23:25:00,1.53815,1.5384,1.538,1.5381,66800000.0
2009-03-17 23:26:00,1.5381,1.5381,1.5381,1.5381,1800000.0
2009-03-17 23:27:00,1.5383,1.53845,1.53825,1.5383,42400000.0
2009-03-17 23:28:00,1.53835,1.53905,1.53835,1.5387,122000000.0
2009-03-17 23:29:00,1.5388,1.53885,1.5387,1.5387,20800000.0
2009-03-17 23:30:00,1.5387,1.5387,1.53855,1.53855,35400000.0
2009-03-17 23:31:00,1.53855,1.53855,1.53845,1.53845,35600000.0
2009-03-17 23:32:00,1.53845,1.53845,1.53845,1.53845,10200000.0
2009-03-17 23:33:00,1.5386,1.5386,1.53835,1.5384,123800000.0
2009-03-17 23:34:00,1.5384,1.5384,1.53815,1.53815,66500000.0
2009-03-17 23:35:00,1.5382,1.53865,1.53815,1.53825,119800000.0
2009-03-17 23:36:00,1.53825,1.53825,1.53825,1.53825,1800000.0
2009-03-17 23:37:00,1.5384,1.5385,1.53815,1.53815,40100000.0
2009-03-17 23:38:00,1.53774,1.53818,1.53774,1.53805,112000000.0
2009-03-17 23:39:00,1.53825,1.5385,1.53825,1.5385,14000000.0
2009-03-17 23:40:00,1.5385,1.5385,1.5385,1.5385,5200000.0
2009-03-17 23:41:00,1.5385,1.5385,1.5385,1.5385,2600000.0
2009-03-17 23:42:00,1.53778,1.53802,1.53778,1.53802,73600000.0
2009-03-17 23:43:00,1.53807,1.5381,1.53794,1.53796,53800000.0
2009-03-17 23:44:00,1.53815,1.53815,1.5381,1.53815,20000000.0
2009-03-17 23:45:00,1.5384,1.5385,1.5384,1.5385,13000000.0
2009-03-17 23:46:00,1.5385,1.5385,1.5385,1.5385,2600000.0
2009-03-17 23:47:00,1.5385,1.5385,1.5385,1.5385,2600000.0
2009-03-17 23:48:00,1.5385,1.5385,1.5385,1.5385,2600000.0
2009-03-17 23:49:00,1.53795,1.53795,1.53795,1.53795,4800000.0
2009-03-17 23:50:00,1.53815,1.53815,1.53815,1.53815,7200000.0
2009-03-17 23:51:00,1.53815,1.5384,1.5381,1.5384,75600000.0
2009-03-17 23:52:00,1.5381,1.5385,1.53805,1.5381,37000000.0
2009-03-17 23:53:00,1.53825,1.53845,1.5381,1.5382,63800000.0
2009-03-17 23:54:00,1.53825,1.53835,1.53825,1.53835,30000000.0
2009-03-17 23:55:00,1.53835,1.5385,1.5383,1.5385,13400000.0
2009-03-17 23:56:00,1.53805,1.53855,1.53805,1.53855,23200000.0
2009-03-17 23:57:00,1.5385,1.5385,1.5385,1.5385,7800000.0
2009-03-17 23:58:00,1.5385,1.5385,1.5381,1.5385,35000000.0
2009-03-17 23:59:00,1.53835,1.5388,1.5383,1.5386,69200000.0
2009-03-18 00:00:00,1.5387,1.5388,1.5386,1.53875,11400000.0
2009-03-18 00:01:00,1.53865,1.53865,1.5385,1.5385,41600000.0
2009-03-18 00:02:00,1.5385,1.53875,1.53845,1.5386,67000000.0
2009-03-18 00:03:00,1.5386,1.5386,1.53845,1.5385,44600000.0
2009-03-18 00:04:00,1.5385,1.5385,1.538,1.5385,123800000.0
2009-03-18 00:05:00,1.53845,1.5387,1.5383,1.5385,64600000.0
2009-03-18 00:06:00,1.5385,1.5385,1.53815,1.5382,27400000.0
2009-03-18 00:07:00,1.5381,1.5382,1.5381,1.5381,65200000.0
2009-03-18 00:08:00,1.5381,1.53865,1.5381,1.5385,23200000.0
2009-03-18 00:09:00,1.5385,1.53875,1.5385,1.53875,11200000.0
2009-03-18 00:10:00,1.53885,1.5389,1.5387,1.5387,34000000.0
2009-03-18 00:11:00,1.5388,1.53885,1.53875,1.53885,12800000.0
2009-03-18 00:12:00,1.5389,1.539,1.5382,1.5382,90800000.0
2009-03-18 00:13:00,1.5382,1.53885,1.5382,1.5382,167600000.0
2009-03-18 00:14:00,1.5383,1.53845,1.53825,1.53845,99200000.0
2009-03-18 00:15:00,1.5385,1.5386,1.5385,1.5386,39000000.0
2009-03-18 00:16:00,1.5384,1.53843,1.53816,1.53816,113000000.0
2009-03-18 00:17:00,1.5387,1.5387,1.5387,1.5387,3400000.0
2009-03-18 00:18:00,1.5387,1.53885,1.5387,1.5387,6800000.0
2009-03-18 00:19:00,1.53875,1.5389,1.5385,1.5387,19400000.0
2009-03-18 00:20:00,1.53885,1.53895,1.53875,1.5389,40400000.0
2009-03-18 00:21:00,1.53895,1.53895,1.53885,1.53885,6800000.0
2009-03-18 00:22:00,1.53875,1.53885,1.5387,1.53885,24200000.0
2009-03-18 00:23:00,1.5389,1.5389,1.53885,1.53885,3000000.0
2009-03-18 00:24:00,1.53885,1.53885,1.5385,1.53875,33600000.0
2009-03-18 00:25:00,1.5387,1.5389,1.53865,1.53875,44000000.0
2009-03-18 00:26:00,1.53875,1.53885,1.53865,1.53875,15000000.0
2009-03-18 00:27:00,1.53865,1.53875,1.53865,1.53865,5000000.0
2009-03-18 00:28:00,1.53865,1.53865,1.53865,1.53865,2000000.0
2009-03-18 00:29:00,1.53875,1.5388,1.53845,1.5388,71000000.0
2009-03-18 00:30:00,1.53875,1.53885,1.5385,1.53875,39600000.0
2009-03-18 00:31:00,1.5384,1.53875,1.5384,1.53875,59800000.0
2009-03-18 00:32:00,1.53885,1.53885,1.5387,1.5387,7000000.0
2009-03-18 00:33:00,1.53865,1.53885,1.5385,1.5388,30200000.0
2009-03-18 00:34:00,1.53875,1.539,1.53865,1.5389,26000000.0
2009-03-18 00:35:00,1.53885,1.53885,1.53885,1.53885,1000000.0
2009-03-18 00:36:00,1.5383,1.53873,1.5383,1.53873,158000000.0
2009-03-18 00:37:00,1.53875,1.53945,1.53875,1.53905,183900000.0
2009-03-18 00:38:00,1.53915,1.53915,1.5385,1.5389,297400000.0
2009-03-18 00:39:00,1.5389,1.5393,1.5388,1.5391,112600000.0
2009-03-18 00:40:00,1.5391,1.5392,1.53875,1.539,120000000.0
2009-03-18 00:41:00,1.53895,1.5392,1.5387,1.5387,130600000.0
2009-03-18 00:42:00,1.5388,1.53905,1.5388,1.53895,151600000.0
2009-03-18 00:43:00,1.53895,1.53895,1.53875,1.5388,35000000.0
2009-03-18 00:44:00,1.53875,1.5388,1.53875,1.5388,9600000.0
2009-03-18 00:45:00,1.5389,1.5389,1.5386,1.5388,45200000.0
2009-03-18 00:46:00,1.5388,1.5388,1.5388,1.5388,14400000.0
2009-03-18 00:47:00,1.5388,1.5388,1.5388,1.5388,12000000.0
2009-03-18 00:48:00,1.5388,1.5388,1.5385,1.5386,55800000.0
2009-03-18 00:49:00,1.53855,1.539,1.53855,1.5389,248000000.0
2009-03-18 00:50:00,1.5389,1.5389,1.53885,1.53885,96000000.0
2009-03-18 00:51:00,1.5388,1.5389,1.5386,1.5388,111000000.0
2009-03-18 00:52:00,1.53875,1.539,1.53875,1.5389,46800000.0
2009-03-18 00:53:00,1.53872,1.53872,1.53848,1.53867,47800000.0
2009-03-18 00:54:00,1.5389,1.5389,1.5389,1.5389,17800000.0
2009-03-18 00:55:00,1.539,1.5391,1.53885,1.5389,26600000.0
2009-03-18 00:56:00,1.5389,1.5389,1.5389,1.5389,14400000.0
2009-03-18 00:57:00,1.5389,1.5389,1.5389,1.5389,24000000.0
2009-03-18 00:58:00,1.5389,1.5389,1.5389,1.5389,7200000.0
2009-03-18 00:59:00,1.5389,1.5389,1.5389,1.5389,7200000.0
2009-03-18 01:00:00,1.53868,1.53868,1.53847,1.53868,95200000.0
2009-03-18 01:01:00,1.53864,1.53877,1.53837,1.53855,34600000.0
2009-03-18 01:02:00,1.53905,1.53905,1.53885,1.53885,3400000.0
2009-03-18 01:03:00,1.53905,1.53905,1.53905,1.53905,1000000.0
2009-03-18 01:04:00,1.5389,1.539,1.53885,1.53885,14800000.0
2009-03-18 01:05:00,1.53885,1.53885,1.5386,1.5387,34600000.0
2009-03-18 01:06:00,1.5387,1.5387,1.5387,1.5387,3400000.0
2009-03-18 01:07:00,1.5387,1.5387,1.5387,1.5387,11200000.0
2009-03-18 01:08:00,1.5388,1.53885,1.5387,1.5387,37400000.0
2009-03-18 01:09:00,1.5387,1.5387,1.5387,1.5387,4400000.0
2009-03-18 01:10:00,1.5387,1.53895,1.5387,1.5388,35000000.0
2009-03-18 01:11:00,1.5388,1.539,1.5388,1.5389,15200000.0
2009-03-18 01:12:00,1.5388,1.53895,1.5387,1.5387,28400000.0
2009-03-18 01:13:00,1.53855,1.5387,1.53855,1.5386,36800000.0
2009-03-18 01:14:00,1.53865,1.5387,1.53865,1.5387,13400000.0
2009-03-18 01:15:00,1.5389,1.5393,1.53865,1.53885,114000000.0
2009-03-18 01:16:00,1.5387,1.5388,1.5387,1.5388,53400000.0
2009-03-18 01:17:00,1.53905,1.53925,1.5387,1.53925,64600000.0
2009-03-18 01:18:00,1.5392,1.5392,1.53865,1.53875,126400000.0
2009-03-18 01:19:00,1.5387,1.5397,1.53865,1.5397,137200000.0
2009-03-18 01:20:00,1.5397,1.5399,1.53855,1.53945,184200000.0
2009-03-18 01:21:00,1.5393,1.5397,1.5387,1.539,143600000.0
2009-03-18 01:22:00,1.53905,1.5395,1.539,1.5393,158600000.0
2009-03-18 01:23:00,1.5393,1.53995,1.5393,1.53965,86600000.0
2009-03-18 01:24:00,1.5397,1.5397,1.53925,1.5393,69800000.0
2009-03-18 01:25:00,1.5393,1.53975,1.5393,1.5393,125400000.0
2009-03-18 01:26:00,1.5393,1.5393,1.5393,1.5393,62400000.0
2009-03-18 01:27:00,1.5393,1.5393,1.5393,1.5393,14400000.0
2009-03-18 01:28:00,1.5393,1.5393,1.5393,1.5393,24000000.0
2009-03-18 01:29:00,1.5393,1.5393,1.5384,1.53925,66000000.0
2009-03-18 01:30:00,1.53925,1.5393,1.53855,1.53895,79600000.0
2009-03-18 01:31:00,1.539,1.53935,1.5383,1.5383,220400000.0
2009-03-18 01:32:00,1.5383,1.5389,1.53815,1.5389,140000000.0
2009-03-18 01:33:00,1.53895,1.5392,1.5386,1.5388,103400000.0
2009-03-18 01:34:00,1.53875,1.53875,1.5387,1.5387,132000000.0
2009-03-18 01:35:00,1.53865,1.5389,1.53865,1.5388,129000000.0
2009-03-18 01:36:00,1.5388,1.5389,1.5385,1.5385,141000000.0
2009-03-18 01:37:00,1.5385,1.5387,1.5385,1.53865,168400000.0
2009-03-18 01:38:00,1.53865,1.5393,1.5386,1.5386,161200000.0
2009-03-18 01:39:00,1.5386,1.5391,1.5386,1.539,110800000.0
2009-03-18 01:40:00,1.5386,1.5393,1.5384,1.5387,137200000.0
2009-03-18 01:41:00,1.5387,1.5387,1.5387,1.5387,23400000.0
2009-03-18 01:42:00,1.5387,1.5389,1.5387,1.53885,124200000.0
2009-03-18 01:43:00,1.53885,1.5389,1.5383,1.53875,215599999.0
2009-03-18 01:44:00,1.5389,1.53925,1.53885,1.539,154800000.0
2009-03-18 01:45:00,1.53895,1.53895,1.53855,1.53875,118600000.0
2009-03-18 01:46:00,1.53875,1.5388,1.5387,1.5387,44400000.0
2009-03-18 01:47:00,1.53865,1.5388,1.5386,1.5388,39800000.0
2009-03-18 01:48:00,1.5387,1.5388,1.5387,1.5388,52800000.0
2009-03-18 01:49:00,1.53875,1.5388,1.5387,1.5387,115600000.0
2009-03-18 01:50:00,1.5387,1.53885,1.5386,1.5388,108800000.0
2009-03-18 01:51:00,1.53875,1.5388,1.53825,1.5386,110400000.0
2009-03-18 01:52:00,1.5386,1.5386,1.5384,1.53845,70800000.0
2009-03-18 01:53:00,1.53845,1.5386,1.53845,1.53855,19200000.0
2009-03-18 01:54:00,1.53855,1.53855,1.53855,1.53855,9600000.0
2009-03-18 01:55:00,1.5385,1.5385,1.5382,1.5382,182800000.0
2009-03-18 01:56:00,1.5383,1.5385,1.5382,1.5382,118800000.0
2009-03-18 01:57:00,1.5383,1.5384,1.5382,1.5382,256800000.0
2009-03-18 01:58:00,1.5382,1.53865,1.53815,1.5386,133000000.0
2009-03-18 01:59:00,1.53855,1.5386,1.53835,1.5384,161600000.0
2009-03-18 02:00:00,1.5384,1.5386,1.53815,1.5383,45000000.0
2009-03-18 02:01:00,1.5383,1.5384,1.53825,1.5384,34200000.0
2009-03-18 02:02:00,1.5384,1.53855,1.5383,1.5385,23800000.0
2009-03-18 02:03:00,1.5385,1.53855,1.53845,1.5385,22000000.0
2009-03-18 02:04:00,1.5384,1.53865,1.53835,1.5385,69400000.0
2009-03-18 02:05:00,1.53855,1.53855,1.5382,1.5382,47800000.0
2009-03-18 02:06:00,1.53825,1.5389,1.5382,1.5388,84600000.0
2009-03-18 02:07:00,1.5387,1.5388,1.53845,1.53865,96600000.0
2009-03-18 02:08:00,1.53855,1.5387,1.5385,1.53855,40000000.0
2009-03-18 02:09:00,1.5385,1.53875,1.53835,1.5386,106800000.0
2009-03-18 02:10:00,1.5386,1.5386,1.5384,1.5384,39000000.0
2009-03-18 02:11:00,1.5384,1.53845,1.5382,1.5382,68000000.0
2009-03-18 02:12:00,1.5382,1.5385,1.5382,1.53835,97200000.0
2009-03-18 02:13:00,1.53835,1.5384,1.5382,1.5383,109800000.0
2009-03-18 02:14:00,1.5383,1.5385,1.53815,1.53825,151200000.0
2009-03-18 02:15:00,1.53825,1.5387,1.5382,1.53825,73800000.0
2009-03-18 02:16:00,1.5386,1.53865,1.5381,1.53825,59800000.0
2009-03-18 02:17:00,1.5383,1.5384,1.53825,1.53835,30400000.0
2009-03-18 02:18:00,1.53835,1.53835,1.5383,1.5383,12600000.0
2009-03-18 02:19:00,1.53825,1.53875,1.5382,1.53825,71800000.0
2009-03-18 02:20:00,1.53825,1.53825,1.53825,1.53825,10000000.0
2009-03-18 02:21:00,1.53825,1.53835,1.53825,1.53835,7800000.0
2009-03-18 02:22:00,1.53835,1.5384,1.53835,1.5384,10800000.0
2009-03-18 02:23:00,1.53835,1.53845,1.53835,1.53835,33200000.0
2009-03-18 02:24:00,1.53825,1.53825,1.53825,1.53825,4000000.0
2009-03-18 02:25:00,1.53825,1.5383,1.5382,1.5382,30800000.0
2009-03-18 02:26:00,1.5382,1.5383,1.53815,1.53825,45400000.0
2009-03-18 02:27:00,1.5382,1.53835,1.5382,1.53835,81000000.0
2009-03-18 02:28:00,1.53835,1.53835,1.5383,1.53835,25400000.0
2009-03-18 02:29:00,1.5385,1.53885,1.53835,1.53845,92400000.0
2009-03-18 02:30:00,1.5384,1.5387,1.53825,1.53825,24000000.0
2009-03-18 02:31:00,1.53845,1.5388,1.5383,1.5388,111000000.0
2009-03-18 02:32:00,1.53875,1.53875,1.5383,1.5384,120600000.0
2009-03-18 02:33:00,1.5387,1.5387,1.5383,1.53855,43200000.0
2009-03-18 02:34:00,1.5386,1.5386,1.53835,1.5384,102600000.0
2009-03-18 02:35:00,1.5384,1.5386,1.5383,1.53835,100400000.0
2009-03-18 02:36:00,1.5383,1.53845,1.5382,1.53835,185600000.0
2009-03-18 02:37:00,1.5383,1.5384,1.5383,1.53835,118600000.0
2009-03-18 02:38:00,1.5384,1.5384,1.5383,1.5383,80400000.0
2009-03-18 02:39:00,1.5383,1.5384,1.5383,1.53835,63600000.0
2009-03-18 02:40:00,1.53835,1.5384,1.5383,1.5384,62800000.0
2009-03-18 02:41:00,1.5385,1.5385,1.53835,1.53835,42200000.0
2009-03-18 02:42:00,1.5383,1.5383,1.53825,1.53825,5800000.0
2009-03-18 02:43:00,1.5383,1.5383,1.5383,1.5383,1000000.0
2009-03-18 02:44:00,1.5383,1.53835,1.5383,1.53835,5600000.0
2009-03-18 02:45:00,1.5383,1.53835,1.5383,1.5383,58600000.0
2009-03-18 02:46:00,1.5383,1.53835,1.53825,1.53825,113600000.0
2009-03-18 02:47:00,1.5383,1.5384,1.5382,1.5382,229599997.0
2009-03-18 02:48:00,1.5382,1.53835,1.5382,1.5383,340399998.0
2009-03-18 02:49:00,1.5383,1.5384,1.5382,1.5384,167600000.0
2009-03-18 02:50:00,1.53845,1.53845,1.53825,1.5384,232000000.0
2009-03-18 02:51:00,1.5384,1.5384,1.53835,1.5384,56600000.0
2009-03-18 02:52:00,1.5384,1.5384,1.5383,1.5383,63600000.0
2009-03-18 02:53:00,1.53825,1.5388,1.53805,1.5382,178600000.0
2009-03-18 02:54:00,1.5382,1.5386,1.5382,1.5386,112000000.0
2009-03-18 02:55:00,1.53825,1.5387,1.5382,1.53825,138000000.0
2009-03-18 02:56:00,1.53835,1.5385,1.5382,1.5383,140000000.0
2009-03-18 02:57:00,1.53835,1.5384,1.5382,1.53835,94000000.0
2009-03-18 02:58:00,1.53835,1.53835,1.5382,1.53835,54400000.0
2009-03-18 02:59:00,1.5384,1.5384,1.5382,1.53825,82200000.0
2009-03-18 03:00:00,1.53825,1.53825,1.5382,1.53825,36200000.0
2009-03-18 03:01:00,1.53825,1.5385,1.5382,1.53825,185800000.0
2009-03-18 03:02:00,1.5383,1.5385,1.5381,1.5385,200800000.0
2009-03-18 03:03:00,1.5385,1.5386,1.5382,1.53835,142200000.0
2009-03-18 03:04:00,1.53835,1.53855,1.5383,1.5384,64000000.0
2009-03-18 03:05:00,1.53835,1.53835,1.5378,1.5381,297200003.0
2009-03-18 03:06:00,1.53825,1.53825,1.538,1.5382,77800000.0
2009-03-18 03:07:00,1.53825,1.53825,1.5381,1.5381,122800000.0
2009-03-18 03:08:00,1.5381,1.53815,1.538,1.5381,83600000.0
2009-03-18 03:09:00,1.538,1.5382,1.538,1.53815,217000000.0
2009-03-18 03:10:00,1.5381,1.53835,1.5381,1.5382,216600000.0
2009-03-18 03:11:00,1.5382,1.5383,1.5382,1.53825,58000000.0
2009-03-18 03:12:00,1.53825,1.53835,1.53825,1.53825,48400000.0
2009-03-18 03:13:00,1.53825,1.53835,1.5381,1.53825,178400000.0
2009-03-18 03:14:00,1.5382,1.5382,1.53805,1.5381,112600000.0
2009-03-18 03:15:00,1.5381,1.53815,1.5379,1.5381,267599997.0
2009-03-18 03:16:00,1.5381,1.5382,1.538,1.53805,83400000.0
2009-03-18 03:17:00,1.53805,1.5381,1.53795,1.5381,102800000.0
2009-03-18 03:18:00,1.53815,1.53825,1.5381,1.53815,85600000.0
2009-03-18 03:19:00,1.53815,1.53815,1.53815,1.53815,7200000.0
2009-03-18 03:20:00,1.53815,1.53815,1.5381,1.5381,8400000.0
2009-03-18 03:21:00,1.5381,1.53815,1.5381,1.5381,49800000.0
2009-03-18 03:22:00,1.53815,1.53815,1.538,1.53815,118400000.0
2009-03-18 03:23:00,1.53815,1.5382,1.53815,1.53815,23000000.0
2009-03-18 03:24:00,1.53815,1.5382,1.53815,1.53815,29200000.0
2009-03-18 03:25:00,1.53815,1.53815,1.5381,1.5381,49600000.0
2009-03-18 03:26:00,1.5381,1.53815,1.5381,1.5381,82400000.0
2009-03-18 03:27:00,1.5382,1.5382,1.53815,1.53815,6800000.0
2009-03-18 03:28:00,1.53815,1.53815,1.5381,1.5381,40600000.0
2009-03-18 03:29:00,1.53815,1.53815,1.53805,1.5381,55600000.0
2009-03-18 03:30:00,1.5381,1.53815,1.53805,1.53805,86200000.0
2009-03-18 03:31:00,1.53805,1.5383,1.53805,1.5381,39600000.0
2009-03-18 03:32:00,1.5381,1.5382,1.5381,1.5381,34400000.0
2009-03-18 03:33:00,1.538,1.53855,1.53795,1.53805,137800000.0
2009-03-18 03:34:00,1.538,1.5382,1.538,1.53805,159800000.0
2009-03-18 03:35:00,1.5381,1.53815,1.538,1.5381,82600000.0
2009-03-18 03:36:00,1.538,1.53855,1.538,1.5384,164000000.0
2009-03-18 03:37:00,1.5384,1.53845,1.5381,1.53825,173600000.0
2009-03-18 03:38:00,1.5383,1.5384,1.53815,1.5382,97800000.0
2009-03-18 03:39:00,1.5382,1.53825,1.5381,1.53815,50000000.0
2009-03-18 03:40:00,1.5381,1.53825,1.5381,1.53815,58000000.0
2009-03-18 03:41:00,1.5382,1.5382,1.53815,1.5382,18600000.0
2009-03-18 03:42:00,1.5382,1.53825,1.53815,1.53825,33800000.0
2009-03-18 03:43:00,1.53825,1.53835,1.5381,1.53835,87000000.0
2009-03-18 03:44:00,1.53835,1.5385,1.5383,1.5385,100200000.0
2009-03-18 03:45:00,1.53865,1.53885,1.53845,1.53865,172199999.0
2009-03-18 03:46:00,1.5387,1.53885,1.53855,1.53855,120400000.0
2009-03-18 03:47:00,1.53855,1.53855,1.5383,1.5385,47800000.0
2009-03-18 03:48:00,1.5385,1.53855,1.5382,1.53855,123000000.0
2009-03-18 03:49:00,1.5385,1.5386,1.53845,1.53855,32400000.0
2009-03-18 03:50:00,1.5385,1.5387,1.5385,1.5386,29000000.0
2009-03-18 03:51:00,1.53865,1.53875,1.53855,1.53875,85000000.0
2009-03-18 03:52:00,1.5388,1.5388,1.53875,1.53875,6600000.0
2009-03-18 03:53:00,1.53865,1.53865,1.5386,1.53865,8800000.0
2009-03-18 03:54:00,1.53865,1.53865,1.5386,1.53865,18800000.0
2009-03-18 03:55:00,1.53865,1.53875,1.53825,1.53835,90000000.0
2009-03-18 03:56:00,1.53835,1.5385,1.5383,1.53845,26000000.0
2009-03-18 03:57:00,1.5385,1.5387,1.5384,1.53865,28800000.0
2009-03-18 03:58:00,1.53865,1.53865,1.53865,1.53865,1200000.0
2009-03-18 03:59:00,1.5386,1.53865,1.53845,1.53855,18000000.0
2009-03-18 04:00:00,1.53855,1.53855,1.53815,1.5382,103800000.0
2009-03-18 04:01:00,1.53825,1.53835,1.5382,1.53835,55000000.0
2009-03-18 04:02:00,1.5383,1.53835,1.5383,1.53835,2400000.0
2009-03-18 04:03:00,1.5384,1.53845,1.5383,1.53835,58000000.0
2009-03-18 04:04:00,1.53835,1.5387,1.53835,1.53865,21600000.0
2009-03-18 04:05:00,1.5387,1.53885,1.5385,1.5386,64000000.0
2009-03-18 04:06:00,1.5385,1.5388,1.53845,1.53875,31200000.0
2009-03-18 04:07:00,1.5387,1.5391,1.53865,1.53865,62400000.0
2009-03-18 04:08:00,1.5386,1.5388,1.5385,1.53865,58400000.0
2009-03-18 04:09:00,1.53865,1.53875,1.5386,1.53865,19800000.0
2009-03-18 04:10:00,1.5386,1.53865,1.5386,1.53865,24800000.0
2009-03-18 04:11:00,1.5387,1.5387,1.5386,1.53865,24400000.0
2009-03-18 04:12:00,1.5386,1.5387,1.5386,1.53865,6800000.0
2009-03-18 04:13:00,1.5386,1.5387,1.5385,1.53865,95600000.0
2009-03-18 04:14:00,1.53865,1.53865,1.53855,1.53855,4800000.0
2009-03-18 04:15:00,1.53855,1.5387,1.5384,1.53865,74800000.0
2009-03-18 04:16:00,1.53865,1.53865,1.53855,1.53865,37200000.0
2009-03-18 04:17:00,1.53865,1.5387,1.5386,1.53865,24400000.0
2009-03-18 04:18:00,1.53865,1.53865,1.5386,1.53865,9600000.0
2009-03-18 04:19:00,1.53865,1.53865,1.53865,1.53865,1200000.0
2009-03-18 04:20:00,1.5387,1.5387,1.53855,1.53855,18000000.0
2009-03-18 04:21:00,1.53855,1.5387,1.53845,1.53865,30000000.0
2009-03-18 04:22:00,1.53865,1.53865,1.53835,1.53865,104000000.0
2009-03-18 04:23:00,1.53865,1.5387,1.5386,1.53865,21600000.0
2009-03-18 04:24:00,1.53865,1.5387,1.5386,1.53865,13200000.0
2009-03-18 04:25:00,1.5386,1.53865,1.5383,1.5386,49400000.0
2009-03-18 04:26:00,1.5386,1.5386,1.5382,1.53835,58000000.0
2009-03-18 04:27:00,1.5385,1.5385,1.5382,1.5382,84600000.0
2009-03-18 04:28:00,1.5382,1.53845,1.5382,1.5382,88000000.0
2009-03-18 04:29:00,1.5383,1.5384,1.5382,1.5383,82400000.0
2009-03-18 04:30:00,1.53825,1.53835,1.5382,1.5383,130400000.0
2009-03-18 04:31:00,1.5383,1.53845,1.5382,1.5382,9000000.0
2009-03-18 04:32:00,1.5383,1.5383,1.53825,1.5383,14000000.0
2009-03-18 04:33:00,1.53835,1.53865,1.53815,1.5386,81600000.0
2009-03-18 04:34:00,1.5386,1.5386,1.5382,1.5385,50400000.0
2009-03-18 04:35:00,1.5385,1.5385,1.53845,1.5385,6000000.0
2009-03-18 04:36:00,1.53825,1.53845,1.53825,1.53845,20800000.0
2009-03-18 04:37:00,1.5385,1.53855,1.53825,1.53845,82200000.0
2009-03-18 04:38:00,1.5385,1.5385,1.53835,1.5384,18600000.0
2009-03-18 04:39:00,1.53835,1.5385,1.53835,1.53835,12200000.0
2009-03-18 04:40:00,1.53835,1.53855,1.53835,1.53845,61200000.0
2009-03-18 04:41:00,1.5384,1.5385,1.5383,1.5385,36000000.0
2009-03-18 04:42:00,1.53815,1.5385,1.53803,1.53803,44700000.0
2009-03-18 04:43:00,1.5385,1.5385,1.538,1.53815,59000000.0
2009-03-18 04:44:00,1.53815,1.53835,1.53815,1.53825,11600000.0
2009-03-18 04:45:00,1.5383,1.5384,1.53825,1.53835,15400000.0
2009-03-18 04:46:00,1.53835,1.5386,1.53825,1.5384,47600000.0
2009-03-18 04:47:00,1.5383,1.5383,1.5376,1.5376,258000000.0
2009-03-18 04:48:00,1.53745,1.538,1.53735,1.53785,232800000.0
2009-03-18 04:49:00,1.53785,1.53795,1.53745,1.53755,104200000.0
2009-03-18 04:50:00,1.5375,1.53765,1.53745,1.5375,209200000.0
2009-03-18 04:51:00,1.5375,1.53815,1.5374,1.5378,400800006.0
2009-03-18 04:52:00,1.53775,1.53775,1.5375,1.53765,119200000.0
2009-03-18 04:53:00,1.53765,1.53785,1.53745,1.53775,81800000.0
2009-03-18 04:54:00,1.5377,1.53815,1.5374,1.5376,101800000.0
2009-03-18 04:55:00,1.53755,1.53785,1.53755,1.5378,25000000.0
2009-03-18 04:56:00,1.53775,1.5378,1.53765,1.5377,54800000.0
2009-03-18 04:57:00,1.5377,1.5377,1.5377,1.5377,38000000.0
2009-03-18 04:58:00,1.5377,1.5378,1.53765,1.5378,58800000.0
2009-03-18 04:59:00,1.5378,1.53795,1.53765,1.5377,141200000.0
2009-03-18 05:00:00,1.5377,1.5378,1.53755,1.5376,160200000.0
2009-03-18 05:01:00,1.5376,1.5376,1.53755,1.5376,18200000.0
2009-03-18 05:02:00,1.53755,1.538,1.53745,1.53775,151000000.0
2009-03-18 05:03:00,1.53775,1.5379,1.5375,1.53765,52200000.0
2009-03-18 05:04:00,1.5377,1.5377,1.5376,1.5376,14400000.0
2009-03-18 05:05:00,1.5377,1.5377,1.53755,1.53755,10400000.0
2009-03-18 05:06:00,1.53755,1.538,1.53755,1.53785,48000000.0
2009-03-18 05:07:00,1.5378,1.53785,1.5375,1.5376,81200000.0
2009-03-18 05:08:00,1.5376,1.5376,1.5375,1.53755,33800000.0
2009-03-18 05:09:00,1.53755,1.5376,1.5375,1.5376,29000000.0
2009-03-18 05:10:00,1.5376,1.53775,1.5376,1.5377,30600000.0
2009-03-18 05:11:00,1.5377,1.53775,1.5376,1.5377,31600000.0
2009-03-18 05:12:00,1.53775,1.53775,1.5376,1.53765,50400000.0
2009-03-18 05:13:00,1.5376,1.5376,1.53755,1.53755,10000000.0
2009-03-18 05:14:00,1.53755,1.53775,1.53755,1.53755,30800000.0
2009-03-18 05:15:00,1.53755,1.5377,1.53755,1.53755,20600000.0
2009-03-18 05:16:00,1.5375,1.5375,1.5375,1.5375,24000000.0
2009-03-18 05:17:00,1.5375,1.5375,1.5375,1.5375,8400000.0
2009-03-18 05:18:00,1.53737,1.53737,1.53733,1.53735,15600000.0
2009-03-18 05:19:00,1.5375,1.5375,1.5375,1.5375,7600000.0
2009-03-18 05:20:00,1.5375,1.5375,1.5375,1.5375,4800000.0
2009-03-18 05:21:00,1.5375,1.5375,1.5375,1.5375,2800000.0
2009-03-18 05:22:00,1.5375,1.5375,1.5375,1.5375,12400000.0
2009-03-18 05:23:00,1.5375,1.5375,1.5375,1.5375,13200000.0
2009-03-18 05:24:00,1.53755,1.5377,1.5375,1.5376,32600000.0
2009-03-18 05:25:00,1.53755,1.53755,1.5375,1.5375,63600000.0
2009-03-18 05:26:00,1.5375,1.5375,1.5375,1.5375,24800000.0
2009-03-18 05:27:00,1.5375,1.5375,1.5375,1.5375,16000000.0
2009-03-18 05:28:00,1.5375,1.53755,1.5375,1.53755,20800000.0
2009-03-18 05:29:00,1.53755,1.53785,1.53755,1.53765,25000000.0
2009-03-18 05:30:00,1.53755,1.53775,1.53755,1.5376,57800000.0
2009-03-18 05:31:00,1.5376,1.5376,1.53755,1.53755,16200000.0
2009-03-18 05:32:00,1.53755,1.5376,1.53755,1.53755,13200000.0
2009-03-18 05:33:00,1.5376,1.53765,1.5376,1.53765,17400000.0
2009-03-18 05:34:00,1.5375,1.5375,1.5375,1.5375,19200000.0
2009-03-18 05:35:00,1.53745,1.53745,1.5374,1.53745,112200002.0
2009-03-18 05:36:00,1.53745,1.53745,1.53745,1.53745,18000000.0
2009-03-18 05:37:00,1.53745,1.5376,1.53745,1.5375,68600000.0
2009-03-18 05:38:00,1.5375,1.5377,1.5375,1.53765,41200000.0
2009-03-18 05:39:00,1.5377,1.5381,1.53755,1.53755,103400000.0
2009-03-18 05:40:00,1.5376,1.5376,1.5375,1.5375,40000000.0
2009-03-18 05:41:00,1.53755,1.5378,1.5375,1.5376,147200000.0
2009-03-18 05:42:00,1.5376,1.5384,1.5376,1.538,87400000.0
2009-03-18 05:43:00,1.53805,1.53805,1.53745,1.5376,160000000.0
2009-03-18 05:44:00,1.5376,1.53805,1.5376,1.538,120800000.0
2009-03-18 05:45:00,1.538,1.53815,1.53755,1.5376,139000000.0
2009-03-18 05:46:00,1.5376,1.53785,1.5375,1.5377,96800000.0
2009-03-18 05:47:00,1.53755,1.53765,1.5375,1.5376,81600000.0
2009-03-18 05:48:00,1.53755,1.53765,1.5375,1.5375,34200000.0
2009-03-18 05:49:00,1.5375,1.53755,1.53745,1.5375,51400000.0
2009-03-18 05:50:00,1.53755,1.5376,1.53745,1.5375,115200000.0
2009-03-18 05:51:00,1.5375,1.5375,1.53745,1.5375,32000000.0
2009-03-18 05:52:00,1.53755,1.53755,1.53745,1.5375,53000000.0
2009-03-18 05:53:00,1.5375,1.5375,1.5375,1.5375,10000000.0
2009-03-18 05:54:00,1.5375,1.5375,1.5375,1.5375,1000000.0
2009-03-18 05:55:00,1.5375,1.5375,1.53745,1.53745,34400000.0
2009-03-18 05:56:00,1.53745,1.53745,1.53745,1.53745,31800000.0
2009-03-18 05:57:00,1.53745,1.53745,1.5374,1.53745,75600000.0
2009-03-18 05:58:00,1.53745,1.53745,1.5374,1.53745,166600003.0
2009-03-18 05:59:00,1.53708,1.53734,1.53703,1.53725,195600000.0
2009-03-18 06:00:00,1.53745,1.5375,1.53745,1.5375,20000000.0
2009-03-18 06:01:00,1.5375,1.5376,1.5375,1.5375,51400000.0
2009-03-18 06:02:00,1.5376,1.5376,1.5375,1.5375,60600000.0
2009-03-18 06:03:00,1.5375,1.5377,1.5374,1.5376,142399998.0
2009-03-18 06:04:00,1.53755,1.5376,1.53755,1.53755,21600000.0
2009-03-18 06:05:00,1.53755,1.5377,1.53755,1.5377,39200000.0
2009-03-18 06:06:00,1.5377,1.53795,1.5376,1.53775,128200000.0
2009-03-18 06:07:00,1.53775,1.5378,1.5376,1.53765,58200000.0
2009-03-18 06:08:00,1.53765,1.538,1.53755,1.5376,32400000.0
2009-03-18 06:09:00,1.5377,1.5379,1.5375,1.5376,39400000.0
2009-03-18 06:10:00,1.53775,1.53795,1.5377,1.5377,95200000.0
2009-03-18 06:11:00,1.5377,1.538,1.5376,1.53785,92800000.0
2009-03-18 06:12:00,1.53795,1.53795,1.53775,1.53775,6000000.0
2009-03-18 06:13:00,1.5377,1.53775,1.53765,1.53765,31000000.0
2009-03-18 06:14:00,1.53765,1.53785,1.53765,1.5377,32000000.0
2009-03-18 06:15:00,1.53765,1.53765,1.5376,1.53765,38200000.0
2009-03-18 06:16:00,1.53765,1.53795,1.5376,1.5378,47600000.0
2009-03-18 06:17:00,1.5379,1.538,1.5377,1.5378,100400000.0
2009-03-18 06:18:00,1.5378,1.5378,1.5377,1.5378,30000000.0
2009-03-18 06:19:00,1.53775,1.5378,1.53775,1.53775,12200000.0
2009-03-18 06:20:00,1.5377,1.5377,1.5377,1.5377,4800000.0
2009-03-18 06:21:00,1.53765,1.53775,1.53765,1.5377,24200000.0
2009-03-18 06:22:00,1.5377,1.53775,1.53765,1.5377,22000000.0
2009-03-18 06:23:00,1.5377,1.5377,1.5376,1.53765,31400000.0
2009-03-18 06:24:00,1.5377,1.5377,1.53765,1.5377,22600000.0
2009-03-18 06:25:00,1.5377,1.53785,1.5377,1.53785,7200000.0
2009-03-18 06:26:00,1.5377,1.538,1.5377,1.538,36600000.0
2009-03-18 06:27:00,1.53795,1.538,1.53795,1.53795,102800000.0
2009-03-18 06:28:00,1.53805,1.53815,1.53785,1.538,37400000.0
2009-03-18 06:29:00,1.53805,1.5382,1.5379,1.53795,26800000.0
2009-03-18 06:30:00,1.53805,1.53845,1.538,1.53835,63800000.0
2009-03-18 06:31:00,1.5383,1.5385,1.53785,1.53785,74400000.0
2009-03-18 06:32:00,1.53785,1.53785,1.53775,1.53775,25800000.0
2009-03-18 06:33:00,1.53785,1.538,1.53775,1.53785,80400000.0
2009-03-18 06:34:00,1.5379,1.53795,1.5379,1.5379,12200000.0
2009-03-18 06:35:00,1.5379,1.5379,1.53775,1.53775,45800000.0
2009-03-18 06:36:00,1.53775,1.538,1.53775,1.53775,39000000.0
2009-03-18 06:37:00,1.53775,1.53785,1.53775,1.53785,77000000.0
2009-03-18 06:38:00,1.5379,1.53805,1.53775,1.53785,103600000.0
2009-03-18 06:39:00,1.5378,1.5381,1.53775,1.5378,83400000.0
2009-03-18 06:40:00,1.5378,1.53815,1.53765,1.53765,68800000.0
2009-03-18 06:41:00,1.53765,1.53785,1.53765,1.53785,9000000.0
2009-03-18 06:42:00,1.5377,1.538,1.5377,1.5378,118200000.0
2009-03-18 06:43:00,1.5378,1.5378,1.53765,1.5378,37200000.0
2009-03-18 06:44:00,1.5378,1.53815,1.53755,1.5377,197800000.0
2009-03-18 06:45:00,1.5377,1.53815,1.53765,1.5381,80400000.0
2009-03-18 06:46:00,1.53785,1.53805,1.5376,1.5379,78000000.0
2009-03-18 06:47:00,1.5379,1.53805,1.53765,1.5378,49000000.0
2009-03-18 06:48:00,1.5378,1.53815,1.5376,1.53775,76000000.0
2009-03-18 06:49:00,1.5379,1.5382,1.5377,1.5378,113600000.0
2009-03-18 06:50:00,1.5379,1.538,1.53765,1.53775,176800000.0
2009-03-18 06:51:00,1.5377,1.53785,1.5377,1.5378,70000000.0
2009-03-18 06:52:00,1.5378,1.5378,1.5378,1.5378,7200000.0
2009-03-18 06:53:00,1.5377,1.53795,1.5377,1.53795,44200000.0
2009-03-18 06:54:00,1.53795,1.5383,1.5376,1.53785,93600000.0
2009-03-18 06:55:00,1.538,1.538,1.5377,1.53775,20200000.0
2009-03-18 06:56:00,1.5377,1.53775,1.5377,1.5377,77400000.0
2009-03-18 06:57:00,1.5377,1.5379,1.5377,1.5379,41400000.0
2009-03-18 06:58:00,1.5379,1.5379,1.5377,1.5377,47600000.0
2009-03-18 06:59:00,1.53775,1.53775,1.53775,1.53775,1800000.0
2009-03-18 07:00:00,1.53745,1.53771,1.53735,1.53771,218000000.0
2009-03-18 07:01:00,1.5378,1.53785,1.53775,1.53775,27000000.0
2009-03-18 07:02:00,1.53775,1.538,1.53775,1.53795,31600000.0
2009-03-18 07:03:00,1.53795,1.53795,1.53795,1.53795,3200000.0
2009-03-18 07:04:00,1.53795,1.53795,1.53775,1.5379,32600000.0
2009-03-18 07:05:00,1.53785,1.5383,1.53775,1.5379,40200000.0
2009-03-18 07:06:00,1.53795,1.5381,1.53775,1.53785,72200000.0
2009-03-18 07:07:00,1.5379,1.5381,1.5379,1.53805,29400000.0
2009-03-18 07:08:00,1.5381,1.5381,1.5379,1.5379,37400000.0
2009-03-18 07:09:00,1.5378,1.5379,1.53775,1.53785,37600000.0
2009-03-18 07:10:00,1.53785,1.538,1.53775,1.53795,27600000.0
2009-03-18 07:11:00,1.5381,1.5382,1.5377,1.5378,47600000.0
2009-03-18 07:12:00,1.53785,1.53785,1.5378,1.53785,32600000.0
2009-03-18 07:13:00,1.538,1.538,1.5378,1.53785,21800000.0
2009-03-18 07:14:00,1.5378,1.5378,1.53765,1.53775,25800000.0
2009-03-18 07:15:00,1.53785,1.53785,1.5377,1.5377,23000000.0
2009-03-18 07:16:00,1.53775,1.53775,1.5377,1.5377,8400000.0
2009-03-18 07:17:00,1.5378,1.53785,1.5378,1.5378,10800000.0
2009-03-18 07:18:00,1.5378,1.5378,1.5378,1.5378,1800000.0
2009-03-18 07:19:00,1.53785,1.5379,1.5377,1.53785,45200000.0
2009-03-18 07:20:00,1.53785,1.5379,1.53775,1.53785,30200000.0
2009-03-18 07:21:00,1.53785,1.53805,1.5378,1.5378,68200000.0
2009-03-18 07:22:00,1.5378,1.5379,1.53775,1.53775,30200000.0
2009-03-18 07:23:00,1.53785,1.5379,1.53775,1.5378,37600000.0
2009-03-18 07:24:00,1.53785,1.53795,1.5378,1.5379,88400000.0
2009-03-18 07:25:00,1.538,1.5381,1.5379,1.538,105600000.0
2009-03-18 07:26:00,1.538,1.53825,1.53795,1.538,223599999.0
2009-03-18 07:27:00,1.538,1.5381,1.538,1.53805,18000000.0
2009-03-18 07:28:00,1.53795,1.538,1.53795,1.538,4400000.0
2009-03-18 07:29:00,1.53795,1.5382,1.53795,1.5381,25600000.0
2009-03-18 07:30:00,1.53815,1.53815,1.538,1.538,35600000.0
2009-03-18 07:31:00,1.53779,1.53799,1.53771,1.5379,185600000.0
2009-03-18 07:32:00,1.538,1.5383,1.538,1.5381,162400000.0
2009-03-18 07:33:00,1.53805,1.5383,1.53805,1.5383,32400000.0
2009-03-18 07:34:00,1.5383,1.5384,1.53825,1.5383,46000000.0
2009-03-18 07:35:00,1.5383,1.5383,1.53825,1.53825,10000000.0
2009-03-18 07:36:00,1.53835,1.5386,1.5382,1.5385,134600000.0
2009-03-18 07:37:00,1.5385,1.5385,1.5382,1.53835,77800000.0
2009-03-18 07:38:00,1.5383,1.53835,1.53825,1.5383,93400000.0
2009-03-18 07:39:00,1.5383,1.5385,1.53825,1.5385,47000000.0
2009-03-18 07:40:00,1.5385,1.53855,1.5383,1.53835,88200000.0
2009-03-18 07:41:00,1.53835,1.5384,1.53835,1.53835,29800000.0
2009-03-18 07:42:00,1.5384,1.5384,1.53835,1.53835,32400000.0
2009-03-18 07:43:00,1.5384,1.53845,1.53835,1.53845,16200000.0
2009-03-18 07:44:00,1.5382,1.5385,1.5382,1.5383,68600000.0
2009-03-18 07:45:00,1.53825,1.53845,1.5382,1.5382,156600000.0
2009-03-18 07:46:00,1.5382,1.53835,1.5382,1.53835,24800000.0
2009-03-18 07:47:00,1.53835,1.53835,1.5383,1.5383,21800000.0
2009-03-18 07:48:00,1.53845,1.53845,1.5383,1.5383,33200000.0
2009-03-18 07:49:00,1.5383,1.5384,1.5382,1.5384,19600000.0
2009-03-18 07:50:00,1.53845,1.53855,1.5384,1.53855,16600000.0
2009-03-18 07:51:00,1.5385,1.5387,1.53825,1.53825,65600000.0
2009-03-18 07:52:00,1.53835,1.5384,1.5383,1.5384,22400000.0
2009-03-18 07:53:00,1.53835,1.5384,1.53825,1.53825,19200000.0
2009-03-18 07:54:00,1.5383,1.5384,1.5382,1.53825,50000000.0
2009-03-18 07:55:00,1.53825,1.5384,1.5382,1.5383,65200000.0
2009-03-18 07:56:00,1.53835,1.53855,1.53835,1.5385,8400000.0
2009-03-18 07:57:00,1.5384,1.53845,1.53805,1.53805,27800000.0
2009-03-18 07:58:00,1.5382,1.5383,1.5382,1.5383,6000000.0
2009-03-18 07:59:00,1.53825,1.53825,1.5382,1.5382,14800000.0
2009-03-18 08:00:00,1.5382,1.53835,1.5382,1.53825,29400000.0
2009-03-18 08:01:00,1.53825,1.53835,1.5382,1.53825,23200000.0
2009-03-18 08:02:00,1.53825,1.5384,1.53815,1.53825,42800000.0
2009-03-18 08:03:00,1.53825,1.53825,1.5382,1.53825,39400000.0
2009-03-18 08:04:00,1.53825,1.5384,1.5382,1.53825,28000000.0
2009-03-18 08:05:00,1.53825,1.5383,1.53825,1.5383,239000000.0
2009-03-18 08:06:00,1.53825,1.5383,1.53825,1.53825,489800000.0
2009-03-18 08:07:00,1.5383,1.53835,1.5382,1.5383,159200000.0
2009-03-18 08:08:00,1.53835,1.5386,1.5383,1.53835,75600000.0
2009-03-18 08:09:00,1.5384,1.53875,1.5383,1.53855,136000000.0
2009-03-18 08:10:00,1.5386,1.5387,1.5385,1.5386,122000000.0
2009-03-18 08:11:00,1.53865,1.53905,1.53865,1.53895,167400000.0
2009-03-18 08:12:00,1.53895,1.5391,1.5384,1.53865,84800000.0
2009-03-18 08:13:00,1.5386,1.53885,1.53835,1.5388,94200000.0
2009-03-18 08:14:00,1.5388,1.5391,1.53875,1.53905,45800000.0
2009-03-18 08:15:00,1.5391,1.53925,1.5388,1.5389,82000000.0
2009-03-18 08:16:00,1.53885,1.5389,1.5386,1.5386,121400000.0
2009-03-18 08:17:00,1.5386,1.5389,1.53855,1.5387,74600000.0
2009-03-18 08:18:00,1.5388,1.53885,1.5388,1.53885,18000000.0
2009-03-18 08:19:00,1.53885,1.53895,1.5388,1.53885,50000000.0
2009-03-18 08:20:00,1.53885,1.5389,1.5388,1.53885,45600000.0
2009-03-18 08:21:00,1.53885,1.5389,1.53885,1.5389,11800000.0
2009-03-18 08:22:00,1.5389,1.53895,1.5388,1.5388,75200000.0
2009-03-18 08:23:00,1.5388,1.5389,1.5388,1.5389,79400000.0
2009-03-18 08:24:00,1.5389,1.5389,1.5386,1.53875,40200000.0
2009-03-18 08:25:00,1.5387,1.5387,1.5386,1.5386,73400000.0
2009-03-18 08:26:00,1.5386,1.5388,1.5386,1.5386,91000000.0
2009-03-18 08:27:00,1.5386,1.5387,1.53855,1.5386,55000000.0
2009-03-18 08:28:00,1.5386,1.5386,1.53855,1.5386,40200000.0
2009-03-18 08:29:00,1.5386,1.5387,1.5385,1.5385,114600000.0
2009-03-18 08:30:00,1.53855,1.5386,1.5384,1.53855,88200000.0
2009-03-18 08:31:00,1.5386,1.53885,1.5385,1.5388,130800000.0
2009-03-18 08:32:00,1.5387,1.53875,1.5385,1.53875,160800000.0
2009-03-18 08:33:00,1.5387,1.539,1.5387,1.53875,34000000.0
2009-03-18 08:34:00,1.53875,1.5388,1.5387,1.5388,34200000.0
2009-03-18 08:35:00,1.5388,1.5388,1.53865,1.5387,44800000.0
2009-03-18 08:36:00,1.53875,1.539,1.5387,1.53875,127800000.0
2009-03-18 08:37:00,1.5387,1.5388,1.5387,1.53875,100800000.0
2009-03-18 08:38:00,1.5388,1.53905,1.53855,1.539,126600000.0
2009-03-18 08:39:00,1.53905,1.5394,1.539,1.53935,96800000.0
2009-03-18 08:40:00,1.5393,1.5394,1.53885,1.5392,129000000.0
2009-03-18 08:41:00,1.5393,1.5393,1.5388,1.5388,89000000.0
2009-03-18 08:42:00,1.5388,1.5388,1.5382,1.5383,82000000.0
2009-03-18 08:43:00,1.53825,1.5386,1.5382,1.5386,107600000.0
2009-03-18 08:44:00,1.5386,1.5388,1.5385,1.5385,68800000.0
2009-03-18 08:45:00,1.5385,1.5386,1.5385,1.5385,78400000.0
2009-03-18 08:46:00,1.53855,1.5387,1.5385,1.53855,143400000.0
2009-03-18 08:47:00,1.5386,1.5388,1.53855,1.5386,86000000.0
2009-03-18 08:48:00,1.5387,1.53885,1.5386,1.53865,90000000.0
2009-03-18 08:49:00,1.53865,1.53885,1.5385,1.5385,55000000.0
2009-03-18 08:50:00,1.5385,1.5385,1.5385,1.5385,33200000.0
2009-03-18 08:51:00,1.5385,1.53875,1.5384,1.5384,170200000.0
2009-03-18 08:52:00,1.5384,1.5384,1.5379,1.53795,149200000.0
2009-03-18 08:53:00,1.53805,1.5384,1.53795,1.53825,104200000.0
2009-03-18 08:54:00,1.5383,1.5384,1.5382,1.5382,124600000.0
2009-03-18 08:55:00,1.5382,1.53825,1.5379,1.53805,181200000.0
2009-03-18 08:56:00,1.538,1.5381,1.5379,1.538,176000000.0
2009-03-18 08:57:00,1.538,1.538,1.5378,1.5379,279400000.0
2009-03-18 08:58:00,1.5379,1.5379,1.5378,1.5379,124800000.0
2009-03-18 08:59:00,1.53785,1.538,1.53745,1.53755,160500000.0
2009-03-18 09:00:00,1.5375,1.5376,1.5374,1.5375,145600000.0
2009-03-18 09:01:00,1.5375,1.53765,1.5375,1.5376,122400000.0
2009-03-18 09:02:00,1.5377,1.5381,1.5376,1.53785,115800000.0
2009-03-18 09:03:00,1.53785,1.5381,1.5378,1.53785,72400000.0
2009-03-18 09:04:00,1.53785,1.5381,1.53785,1.53805,56200000.0
2009-03-18 09:05:00,1.53805,1.53815,1.53785,1.53785,52200000.0
2009-03-18 09:06:00,1.53785,1.53815,1.5378,1.53815,117200000.0
2009-03-18 09:07:00,1.5381,1.53835,1.538,1.5381,168600000.0
2009-03-18 09:08:00,1.53805,1.5384,1.53805,1.5384,87800000.0
2009-03-18 09:09:00,1.53835,1.53835,1.538,1.5382,171000000.0
2009-03-18 09:10:00,1.5382,1.5385,1.5382,1.5383,117000000.0
2009-03-18 09:11:00,1.5383,1.5383,1.53795,1.53805,124500000.0
2009-03-18 09:12:00,1.53805,1.53825,1.5379,1.5379,65000000.0
2009-03-18 09:13:00,1.5379,1.5382,1.53785,1.53785,70200000.0
2009-03-18 09:14:00,1.53795,1.5381,1.5378,1.5378,93400000.0
2009-03-18 09:15:00,1.5378,1.53805,1.5376,1.53775,106200000.0
2009-03-18 09:16:00,1.5377,1.53805,1.5377,1.5379,86600000.0
2009-03-18 09:17:00,1.53795,1.53815,1.5378,1.53815,145200000.0
2009-03-18 09:18:00,1.53815,1.53815,1.5376,1.53785,110800000.0
2009-03-18 09:19:00,1.53785,1.53795,1.5377,1.5378,122400000.0
2009-03-18 09:20:00,1.53785,1.53785,1.53775,1.53785,62600000.0
2009-03-18 09:21:00,1.53785,1.5382,1.53785,1.538,168300000.0
2009-03-18 09:22:00,1.538,1.5382,1.538,1.5382,55400000.0
2009-03-18 09:23:00,1.5382,1.5383,1.5381,1.53815,87800000.0
2009-03-18 09:24:00,1.5382,1.5383,1.53805,1.5381,54000000.0
2009-03-18 09:25:00,1.5382,1.53825,1.538,1.5381,119200000.0
2009-03-18 09:26:00,1.5381,1.5381,1.538,1.5381,78400000.0
2009-03-18 09:27:00,1.5381,1.5381,1.5372,1.53765,197400000.0
2009-03-18 09:28:00,1.53765,1.53825,1.53765,1.5379,205800000.0
2009-03-18 09:29:00,1.5379,1.538,1.5377,1.5378,160200000.0
2009-03-18 09:30:00,1.5378,1.5378,1.53675,1.5368,317900000.0
2009-03-18 09:31:00,1.5368,1.5368,1.5361,1.5362,168200000.0
2009-03-18 09:32:00,1.53625,1.5365,1.53525,1.5355,289800000.0
2009-03-18 09:33:00,1.5355,1.536,1.53545,1.53565,231600000.0
2009-03-18 09:34:00,1.53575,1.5359,1.53555,1.53565,216700000.0
2009-03-18 09:35:00,1.53565,1.5357,1.53495,1.53525,195400000.0
2009-03-18 09:36:00,1.53525,1.53535,1.5346,1.5347,199000000.0
2009-03-18 09:37:00,1.53465,1.5351,1.5346,1.53495,157800000.0
2009-03-18 09:38:00,1.53495,1.53525,1.5347,1.5352,260000000.0
2009-03-18 09:39:00,1.5352,1.53565,1.53475,1.53475,320200000.0
2009-03-18 09:40:00,1.53505,1.53525,1.5348,1.53505,193600000.0
2009-03-18 09:41:00,1.535,1.5362,1.5349,1.536,184600000.0
2009-03-18 09:42:00,1.536,1.53625,1.53585,1.5362,229400000.0
2009-03-18 09:43:00,1.53615,1.53675,1.53605,1.53655,204400000.0
2009-03-18 09:44:00,1.53665,1.53675,1.53625,1.5365,145000000.0
2009-03-18 09:45:00,1.53655,1.5367,1.5363,1.5363,200200000.0
2009-03-18 09:46:00,1.5363,1.5363,1.5355,1.53565,90400000.0
2009-03-18 09:47:00,1.53565,1.53565,1.53505,1.5353,235200000.0
2009-03-18 09:48:00,1.5353,1.53555,1.53525,1.5355,196600000.0
2009-03-18 09:49:00,1.5354,1.53555,1.53485,1.535,262500000.0
2009-03-18 09:50:00,1.535,1.5354,1.5349,1.53515,287400000.0
2009-03-18 09:51:00,1.5352,1.5352,1.53495,1.53505,177600000.0
2009-03-18 09:52:00,1.535,1.5354,1.535,1.53535,251000000.0
2009-03-18 09:53:00,1.5354,1.53615,1.53535,1.536,196400000.0
2009-03-18 09:54:00,1.53605,1.5363,1.53555,1.53605,181400000.0
2009-03-18 09:55:00,1.53605,1.5362,1.5357,1.5358,306000000.0
2009-03-18 09:56:00,1.5358,1.53615,1.53575,1.5358,230400000.0
2009-03-18 09:57:00,1.53585,1.5364,1.53585,1.53635,143800000.0
2009-03-18 09:58:00,1.53635,1.53655,1.53625,1.53645,107600000.0
2009-03-18 09:59:00,1.53645,1.5366,1.53635,1.53645,108100000.0
2009-03-18 10:00:00,1.53645,1.5366,1.5363,1.5365,204800000.0
2009-03-18 10:01:00,1.5364,1.53665,1.5363,1.53655,257000000.0
2009-03-18 10:02:00,1.5366,1.5368,1.53645,1.5365,141400000.0
2009-03-18 10:03:00,1.53645,1.5367,1.53635,1.5367,217500000.0
2009-03-18 10:04:00,1.53685,1.53685,1.5366,1.5366,64400000.0
2009-03-18 10:05:00,1.53665,1.53665,1.53625,1.53645,187500000.0
2009-03-18 10:06:00,1.5365,1.53685,1.5365,1.5368,81800000.0
2009-03-18 10:07:00,1.5368,1.5372,1.53665,1.53685,314400000.0
2009-03-18 10:08:00,1.537,1.537,1.5366,1.53685,287500000.0
2009-03-18 10:09:00,1.5368,1.5374,1.5368,1.53695,316600000.0
2009-03-18 10:10:00,1.53695,1.537,1.53655,1.5366,137100000.0
2009-03-18 10:11:00,1.5366,1.5366,1.53535,1.53555,246800000.0
2009-03-18 10:12:00,1.5356,1.5362,1.5355,1.5358,203990000.0
2009-03-18 10:13:00,1.53605,1.53635,1.5359,1.5359,249600000.0
2009-03-18 10:14:00,1.5359,1.5359,1.5355,1.5357,152099997.0
2009-03-18 10:15:00,1.53575,1.5362,1.53575,1.5361,163400000.0
2009-03-18 10:16:00,1.5361,1.53635,1.5359,1.53625,87800000.0
2009-03-18 10:17:00,1.53635,1.53635,1.5358,1.53595,200400000.0
2009-03-18 10:18:00,1.536,1.536,1.53575,1.5358,156000000.0
2009-03-18 10:19:00,1.5358,1.5358,1.5356,1.53565,77000000.0
2009-03-18 10:20:00,1.5356,1.5359,1.5356,1.5356,116600000.0
2009-03-18 10:21:00,1.53565,1.53585,1.53565,1.53585,37200000.0
2009-03-18 10:22:00,1.53575,1.5359,1.53565,1.5357,122400000.0
2009-03-18 10:23:00,1.5357,1.53585,1.5357,1.53585,122400000.0
2009-03-18 10:24:00,1.53585,1.53585,1.5357,1.53585,67000000.0
2009-03-18 10:25:00,1.53575,1.536,1.5357,1.53575,111000000.0
2009-03-18 10:26:00,1.53575,1.5359,1.53575,1.53585,101000000.0
2009-03-18 10:27:00,1.5358,1.53595,1.5357,1.5358,188000000.0
2009-03-18 10:28:00,1.53585,1.5363,1.5358,1.53615,151400000.0
2009-03-18 10:29:00,1.53615,1.5363,1.53615,1.5362,153600000.0
2009-03-18 10:30:00,1.5363,1.5363,1.53615,1.5362,161200000.0
2009-03-18 10:31:00,1.5362,1.5362,1.5358,1.5358,213400000.0
2009-03-18 10:32:00,1.53585,1.53585,1.5356,1.5356,123000000.0
2009-03-18 10:33:00,1.5356,1.5358,1.53555,1.5358,207000000.0
2009-03-18 10:34:00,1.5358,1.5361,1.5356,1.5361,135600000.0
2009-03-18 10:35:00,1.53605,1.53655,1.53605,1.53655,83000000.0
2009-03-18 10:36:00,1.53655,1.5366,1.53645,1.53655,82800000.0
2009-03-18 10:37:00,1.53655,1.5367,1.5365,1.53665,130400000.0
2009-03-18 10:38:00,1.53665,1.53685,1.5366,1.53675,114200000.0
2009-03-18 10:39:00,1.53665,1.5368,1.5364,1.53655,237800000.0
2009-03-18 10:40:00,1.5366,1.5367,1.53635,1.5364,66600000.0
2009-03-18 10:41:00,1.5364,1.53645,1.5361,1.5362,167600000.0
2009-03-18 10:42:00,1.5362,1.5366,1.53615,1.5363,155200000.0
2009-03-18 10:43:00,1.5363,1.5366,1.5362,1.5365,125200000.0
2009-03-18 10:44:00,1.5365,1.5365,1.5364,1.5365,61800000.0
2009-03-18 10:45:00,1.5365,1.5366,1.53615,1.5363,184200000.0
2009-03-18 10:46:00,1.5363,1.5364,1.53595,1.5361,169400000.0
2009-03-18 10:47:00,1.53605,1.5362,1.536,1.536,183400000.0
2009-03-18 10:48:00,1.536,1.5361,1.53595,1.53605,241600000.0
2009-03-18 10:49:00,1.53605,1.5361,1.536,1.53605,192600000.0
2009-03-18 10:50:00,1.536,1.53615,1.53595,1.536,134400000.0
2009-03-18 10:51:00,1.53595,1.53595,1.53545,1.53555,247400000.0
2009-03-18 10:52:00,1.5354,1.5356,1.5352,1.5356,207800000.0
2009-03-18 10:53:00,1.5356,1.5356,1.5352,1.5353,238200000.0
2009-03-18 10:54:00,1.53535,1.5356,1.53525,1.5353,174400000.0
2009-03-18 10:55:00,1.53535,1.5354,1.53525,1.5353,155800000.0
2009-03-18 10:56:00,1.5353,1.53535,1.5352,1.53525,190400000.0
2009-03-18 10:57:00,1.53525,1.53545,1.53505,1.5352,228200000.0
2009-03-18 10:58:00,1.5352,1.5355,1.5352,1.5355,92600000.0
2009-03-18 10:59:00,1.5355,1.5355,1.53515,1.5352,149600000.0
2009-03-18 11:00:00,1.5352,1.5352,1.5348,1.5351,258200000.0
2009-03-18 11:01:00,1.5351,1.5361,1.5349,1.5355,350600000.0
2009-03-18 11:02:00,1.5355,1.53555,1.535,1.535,286800000.0
2009-03-18 11:03:00,1.53505,1.5355,1.53505,1.5354,190800000.0
2009-03-18 11:04:00,1.5354,1.5354,1.53485,1.535,323800000.0
2009-03-18 11:05:00,1.535,1.53525,1.5349,1.53525,337600000.0
2009-03-18 11:06:00,1.53525,1.53545,1.53475,1.53475,237400000.0
2009-03-18 11:07:00,1.5348,1.53485,1.5346,1.53465,165600000.0
2009-03-18 11:08:00,1.53465,1.5347,1.5346,1.5347,38000000.0
2009-03-18 11:09:00,1.5346,1.53505,1.5346,1.535,239000000.0
2009-03-18 11:10:00,1.5351,1.5351,1.53465,1.53475,166200000.0
2009-03-18 11:11:00,1.5347,1.53495,1.5347,1.5349,127800000.0
2009-03-18 11:12:00,1.53505,1.53515,1.5346,1.5346,135800000.0
2009-03-18 11:13:00,1.5347,1.53505,1.5347,1.5349,286600000.0
2009-03-18 11:14:00,1.5349,1.5349,1.5348,1.53485,138200000.0
2009-03-18 11:15:00,1.5349,1.53495,1.53465,1.5348,270100000.0
2009-03-18 11:16:00,1.5348,1.53495,1.5348,1.53485,126200000.0
2009-03-18 11:17:00,1.53485,1.53505,1.53485,1.5349,162600000.0
2009-03-18 11:18:00,1.5349,1.5351,1.5349,1.5349,217200000.0
2009-03-18 11:19:00,1.5349,1.53505,1.5348,1.53505,235000000.0
2009-03-18 11:20:00,1.535,1.535,1.5348,1.5348,183500000.0
2009-03-18 11:21:00,1.5348,1.5349,1.53465,1.5347,202800000.0
2009-03-18 11:22:00,1.53465,1.53465,1.53445,1.53465,260600002.0
2009-03-18 11:23:00,1.5346,1.535,1.53445,1.535,250400000.0
2009-03-18 11:24:00,1.53485,1.53505,1.53485,1.53495,203400000.0
2009-03-18 11:25:00,1.535,1.53505,1.53485,1.535,281600000.0
2009-03-18 11:26:00,1.535,1.535,1.5349,1.535,131800000.0
2009-03-18 11:27:00,1.53495,1.53515,1.5349,1.53505,121800000.0
2009-03-18 11:28:00,1.535,1.53505,1.53495,1.535,99400000.0
2009-03-18 11:29:00,1.535,1.535,1.5347,1.5347,118200000.0
2009-03-18 11:30:00,1.5347,1.53485,1.534,1.534,251900000.0
2009-03-18 11:31:00,1.534,1.53435,1.5336,1.5336,186800000.0
2009-03-18 11:32:00,1.5337,1.5337,1.5323,1.5323,431999999.0
2009-03-18 11:33:00,1.5323,1.5326,1.5313,1.5324,397900000.0
2009-03-18 11:34:00,1.5325,1.5336,1.53245,1.5333,251200000.0
2009-03-18 11:35:00,1.53345,1.53395,1.53345,1.5336,378000000.0
2009-03-18 11:36:00,1.5336,1.53395,1.5336,1.53385,266200002.0
2009-03-18 11:37:00,1.5338,1.53405,1.5338,1.5339,220600000.0
2009-03-18 11:38:00,1.5339,1.534,1.53345,1.5337,319800000.0
2009-03-18 11:39:00,1.5337,1.53425,1.5337,1.53415,401200000.0
2009-03-18 11:40:00,1.53415,1.5342,1.5339,1.5342,274200000.0
2009-03-18 11:41:00,1.53415,1.5342,1.53375,1.5338,291800000.0
2009-03-18 11:42:00,1.53385,1.5343,1.53375,1.5342,114800000.0
2009-03-18 11:43:00,1.5342,1.53505,1.53415,1.53475,246000000.0
2009-03-18 11:44:00,1.5347,1.5348,1.5343,1.5345,124200000.0
2009-03-18 11:45:00,1.53445,1.53455,1.5341,1.5342,115400000.0
2009-03-18 11:46:00,1.5342,1.5343,1.534,1.5343,232400000.0
2009-03-18 11:47:00,1.5343,1.5347,1.5342,1.53445,328300000.0
2009-03-18 11:48:00,1.53445,1.53455,1.5341,1.53415,185600000.0
2009-03-18 11:49:00,1.53415,1.5342,1.53405,1.53415,49200000.0
2009-03-18 11:50:00,1.53405,1.5343,1.534,1.53405,202700000.0
2009-03-18 11:51:00,1.53415,1.5343,1.534,1.5341,183100000.0
2009-03-18 11:52:00,1.53405,1.53465,1.53405,1.5342,202200000.0
2009-03-18 11:53:00,1.5342,1.53425,1.534,1.5341,164600000.0
2009-03-18 11:54:00,1.5341,1.5342,1.5337,1.53405,259000000.0
2009-03-18 11:55:00,1.53405,1.5342,1.53395,1.534,153200000.0
2009-03-18 11:56:00,1.534,1.5341,1.5338,1.5338,222000000.0
2009-03-18 11:57:00,1.5338,1.5346,1.53375,1.5346,327400000.0
2009-03-18 11:58:00,1.5346,1.53495,1.5344,1.5344,308000000.0
2009-03-18 11:59:00,1.5345,1.53475,1.53415,1.53445,274800000.0
2009-03-18 12:00:00,1.53445,1.5348,1.5344,1.5345,291000000.0
2009-03-18 12:01:00,1.5345,1.53495,1.53385,1.53395,242800001.0
2009-03-18 12:02:00,1.5339,1.53455,1.53375,1.5344,261800000.0
2009-03-18 12:03:00,1.5345,1.5347,1.5345,1.5346,147800000.0
2009-03-18 12:04:00,1.5346,1.5346,1.53435,1.53435,125200000.0
2009-03-18 12:05:00,1.53435,1.53435,1.5342,1.53435,42400000.0
2009-03-18 12:06:00,1.53435,1.53455,1.5342,1.5342,220600000.0
2009-03-18 12:07:00,1.5342,1.53455,1.5342,1.53435,178600000.0
2009-03-18 12:08:00,1.53435,1.5344,1.5338,1.5339,245400000.0
2009-03-18 12:09:00,1.5339,1.5339,1.53365,1.5337,241400000.0
2009-03-18 12:10:00,1.5337,1.5338,1.5336,1.5337,178800000.0
2009-03-18 12:11:00,1.5337,1.53395,1.5336,1.5337,200400000.0
2009-03-18 12:12:00,1.53385,1.53385,1.5335,1.5335,144600000.0
2009-03-18 12:13:00,1.5335,1.5336,1.53335,1.5334,66800000.0
2009-03-18 12:14:00,1.53325,1.5336,1.533,1.53355,213200000.0
2009-03-18 12:15:00,1.5335,1.53375,1.5335,1.53375,91600000.0
2009-03-18 12:16:00,1.5337,1.5337,1.5336,1.53365,76000000.0
2009-03-18 12:17:00,1.53365,1.53385,1.5334,1.5334,139400000.0
2009-03-18 12:18:00,1.53345,1.5336,1.5334,1.5336,87600000.0
2009-03-18 12:19:00,1.5336,1.53375,1.5334,1.5337,121900000.0
2009-03-18 12:20:00,1.53375,1.53405,1.53375,1.5339,140000000.0
2009-03-18 12:21:00,1.5339,1.53505,1.5339,1.53505,190600000.0
2009-03-18 12:22:00,1.53495,1.53505,1.53455,1.535,200600000.0
2009-03-18 12:23:00,1.53495,1.5353,1.5349,1.53515,205400000.0
2009-03-18 12:24:00,1.5352,1.5352,1.535,1.53505,74600000.0
2009-03-18 12:25:00,1.5351,1.5353,1.5349,1.5349,100400000.0
2009-03-18 12:26:00,1.5347,1.5349,1.53465,1.5348,91800000.0
2009-03-18 12:27:00,1.5348,1.5348,1.53465,1.5347,155400000.0
2009-03-18 12:28:00,1.5347,1.5349,1.53465,1.53485,153000000.0
2009-03-18 12:29:00,1.53485,1.53495,1.53375,1.5342,168200000.0
2009-03-18 12:30:00,1.53375,1.53415,1.5334,1.5337,297200000.0
2009-03-18 12:31:00,1.5337,1.53385,1.53365,1.53375,328200000.0
2009-03-18 12:32:00,1.53375,1.5339,1.53365,1.5337,167000000.0
2009-03-18 12:33:00,1.5337,1.5341,1.53365,1.5337,242000000.0
2009-03-18 12:34:00,1.5337,1.53395,1.5335,1.5335,286800000.0
2009-03-18 12:35:00,1.5335,1.53365,1.5329,1.53325,231600000.0
2009-03-18 12:36:00,1.53325,1.53395,1.53325,1.53365,179700000.0
2009-03-18 12:37:00,1.53365,1.53365,1.5327,1.5331,282390000.0
2009-03-18 12:38:00,1.5331,1.5338,1.53305,1.5333,151400000.0
2009-03-18 12:39:00,1.5333,1.53345,1.533,1.533,286400002.0
2009-03-18 12:40:00,1.533,1.5335,1.5327,1.53275,232800000.0
2009-03-18 12:41:00,1.5328,1.53285,1.5326,1.53265,205000000.0
2009-03-18 12:42:00,1.53265,1.53295,1.53265,1.53285,95600000.0
2009-03-18 12:43:00,1.53285,1.5333,1.5326,1.5332,242400000.0
2009-03-18 12:44:00,1.53315,1.5332,1.533,1.53305,216800000.0
2009-03-18 12:45:00,1.53315,1.53325,1.53305,1.53325,209799998.0
2009-03-18 12:46:00,1.53325,1.53325,1.53275,1.53275,178900000.0
2009-03-18 12:47:00,1.53275,1.5328,1.53265,1.5327,139000000.0
2009-03-18 12:48:00,1.53275,1.5329,1.5318,1.5318,370100000.0
2009-03-18 12:49:00,1.5318,1.5322,1.5318,1.5322,148200000.0
2009-03-18 12:50:00,1.5322,1.5322,1.5318,1.53185,180000000.0
2009-03-18 12:51:00,1.5318,1.532,1.53165,1.53195,331290000.0
2009-03-18 12:52:00,1.53195,1.53205,1.5317,1.53175,215790000.0
2009-03-18 12:53:00,1.53175,1.53205,1.5317,1.53185,182600000.0
2009-03-18 12:54:00,1.53195,1.53195,1.53125,1.5315,259400000.0
2009-03-18 12:55:00,1.53155,1.5319,1.5315,1.53185,192600000.0
2009-03-18 12:56:00,1.532,1.53245,1.53185,1.53195,199600000.0
2009-03-18 12:57:00,1.53195,1.5321,1.53185,1.53185,101600000.0
2009-03-18 12:58:00,1.53185,1.5325,1.53185,1.5322,157600000.0
2009-03-18 12:59:00,1.5322,1.53235,1.532,1.53225,200800000.0
2009-03-18 13:00:00,1.5323,1.5325,1.53225,1.5325,141400000.0
2009-03-18 13:01:00,1.5325,1.53275,1.53245,1.53265,185200000.0
2009-03-18 13:02:00,1.53265,1.53285,1.5323,1.5327,256999998.0
2009-03-18 13:03:00,1.5327,1.53365,1.5327,1.5332,228900000.0
2009-03-18 13:04:00,1.5332,1.5333,1.533,1.53325,160800000.0
2009-03-18 13:05:00,1.53325,1.53375,1.53315,1.53315,196000000.0
2009-03-18 13:06:00,1.53315,1.5335,1.5331,1.5331,285600000.0
2009-03-18 13:07:00,1.5331,1.53355,1.5331,1.5334,238600000.0
2009-03-18 13:08:00,1.5335,1.53375,1.53345,1.5336,164800000.0
2009-03-18 13:09:00,1.5336,1.5338,1.5336,1.53365,221799999.0
2009-03-18 13:10:00,1.5336,1.53375,1.5336,1.53375,180000000.0
2009-03-18 13:11:00,1.53375,1.5339,1.5336,1.53385,186200000.0
2009-03-18 13:12:00,1.53385,1.5341,1.53365,1.53385,268400000.0
2009-03-18 13:13:00,1.53385,1.53395,1.5335,1.5336,251000000.0
2009-03-18 13:14:00,1.5338,1.53385,1.5336,1.5337,149800000.0
2009-03-18 13:15:00,1.5337,1.5338,1.53355,1.5337,151000000.0
2009-03-18 13:16:00,1.5336,1.5338,1.5335,1.53355,158000000.0
2009-03-18 13:17:00,1.53355,1.5337,1.53355,1.5336,50200000.0
2009-03-18 13:18:00,1.5336,1.5336,1.5329,1.5331,174500000.0
2009-03-18 13:19:00,1.5331,1.5331,1.533,1.533,122000000.0
2009-03-18 13:20:00,1.533,1.53305,1.53285,1.533,109000000.0
2009-03-18 13:21:00,1.53282,1.53282,1.53238,1.53263,444600000.0
2009-03-18 13:22:00,1.5331,1.5331,1.533,1.53305,30200000.0
2009-03-18 13:23:00,1.533,1.53305,1.53295,1.533,72800000.0
2009-03-18 13:24:00,1.533,1.53305,1.533,1.533,47800000.0
2009-03-18 13:25:00,1.533,1.53305,1.53295,1.533,28000000.0
2009-03-18 13:26:00,1.5331,1.5332,1.533,1.53305,112600000.0
2009-03-18 13:27:00,1.53305,1.5332,1.5328,1.5328,284800000.0
2009-03-18 13:28:00,1.5328,1.533,1.5327,1.53295,179800000.0
2009-03-18 13:29:00,1.53295,1.53305,1.5328,1.53285,206000000.0
2009-03-18 13:30:00,1.5329,1.533,1.53285,1.53285,15200000.0
2009-03-18 13:31:00,1.53285,1.53295,1.5328,1.5329,22600000.0
2009-03-18 13:32:00,1.53285,1.5329,1.53285,1.53285,52400000.0
2009-03-18 13:33:00,1.5329,1.5331,1.5329,1.5329,133400000.0
2009-03-18 13:34:00,1.53295,1.53295,1.5328,1.5329,62800000.0
2009-03-18 13:35:00,1.5329,1.5329,1.53265,1.53265,122900000.0
2009-03-18 13:36:00,1.5327,1.5327,1.53245,1.53255,30100000.0
2009-03-18 13:37:00,1.5326,1.53285,1.53255,1.5327,55400000.0
2009-03-18 13:38:00,1.5327,1.5327,1.5327,1.5327,10000000.0
2009-03-18 13:39:00,1.53275,1.5329,1.5327,1.53275,29800000.0
2009-03-18 13:40:00,1.53285,1.53285,1.53265,1.53275,100800000.0
2009-03-18 13:41:00,1.53275,1.53275,1.5327,1.5327,37200000.0
2009-03-18 13:42:00,1.5327,1.5327,1.53245,1.53245,110600000.0
2009-03-18 13:43:00,1.53245,1.53255,1.53235,1.5325,104400000.0
2009-03-18 13:44:00,1.5325,1.5326,1.53235,1.53245,110600000.0
2009-03-18 13:45:00,1.53245,1.5326,1.5323,1.5326,180000000.0
2009-03-18 13:46:00,1.5326,1.5326,1.53235,1.53235,104200000.0
2009-03-18 13:47:00,1.5324,1.5326,1.5323,1.5323,191200000.0
2009-03-18 13:48:00,1.5323,1.5323,1.5322,1.5323,187200000.0
2009-03-18 13:49:00,1.5323,1.5323,1.5322,1.5322,94200000.0
2009-03-18 13:50:00,1.5322,1.5322,1.5321,1.5322,74600000.0
2009-03-18 13:51:00,1.5322,1.5324,1.532,1.532,170200000.0
2009-03-18 13:52:00,1.532,1.5322,1.5319,1.532,203600000.0
2009-03-18 13:53:00,1.532,1.5321,1.53125,1.53155,289600000.0
2009-03-18 13:54:00,1.53155,1.5316,1.5313,1.5314,254000000.0
2009-03-18 13:55:00,1.53155,1.5321,1.5315,1.532,368700000.0
2009-03-18 13:56:00,1.532,1.53215,1.5316,1.5316,142400000.0
2009-03-18 13:57:00,1.5316,1.5317,1.53155,1.5317,102800000.0
2009-03-18 13:58:00,1.5317,1.53235,1.5317,1.5318,258000000.0
2009-03-18 13:59:00,1.5318,1.532,1.5317,1.5317,177200000.0
2009-03-18 14:00:00,1.53175,1.5326,1.53175,1.53255,232800000.0
2009-03-18 14:01:00,1.53265,1.5331,1.5324,1.53275,264200000.0
2009-03-18 14:02:00,1.5328,1.5328,1.5325,1.5327,191800000.0
2009-03-18 14:03:00,1.5327,1.53315,1.53265,1.5331,162400000.0
2009-03-18 14:04:00,1.5331,1.53325,1.533,1.5331,98000000.0
2009-03-18 14:05:00,1.5331,1.5333,1.5329,1.5333,182800000.0
2009-03-18 14:06:00,1.53325,1.53335,1.53315,1.53315,104600000.0
2009-03-18 14:07:00,1.53315,1.5332,1.53225,1.53225,119800000.0
2009-03-18 14:08:00,1.5321,1.5322,1.53115,1.5315,373100000.0
2009-03-18 14:09:00,1.5315,1.5315,1.531,1.5313,266400000.0
2009-03-18 14:10:00,1.5313,1.5314,1.5309,1.5312,235300000.0
2009-03-18 14:11:00,1.5312,1.53155,1.5309,1.53145,139700000.0
2009-03-18 14:12:00,1.53145,1.53155,1.53075,1.53075,193200000.0
2009-03-18 14:13:00,1.5308,1.5308,1.52935,1.5295,472399999.0
2009-03-18 14:14:00,1.5295,1.5303,1.5295,1.53025,439400000.0
2009-03-18 14:15:00,1.53025,1.5304,1.53005,1.53025,350000001.0
2009-03-18 14:16:00,1.53025,1.5305,1.53,1.53,330199999.0
2009-03-18 14:17:00,1.53,1.5303,1.5297,1.5303,289599999.0
2009-03-18 14:18:00,1.5303,1.53085,1.5302,1.5305,254000000.0
2009-03-18 14:19:00,1.5305,1.5305,1.5292,1.5292,374600000.0
2009-03-18 14:20:00,1.5292,1.5293,1.5279,1.52875,556900000.0
2009-03-18 14:21:00,1.5287,1.5292,1.52865,1.52875,410400000.0
2009-03-18 14:22:00,1.52875,1.529,1.5277,1.5278,582399996.0
2009-03-18 14:23:00,1.52795,1.52895,1.5278,1.52895,469700000.0
2009-03-18 14:24:00,1.52895,1.52955,1.5289,1.5292,465200001.0
2009-03-18 14:25:00,1.52935,1.5303,1.5293,1.53015,600790000.0
2009-03-18 14:26:00,1.53025,1.5304,1.52895,1.53005,438700000.0
2009-03-18 14:27:00,1.53005,1.5311,1.53005,1.5303,373200000.0
2009-03-18 14:28:00,1.53035,1.531,1.53025,1.5307,358800000.0
2009-03-18 14:29:00,1.5307,1.5308,1.5304,1.53065,249200000.0
2009-03-18 14:30:00,1.5307,1.5311,1.53055,1.5308,257200000.0
2009-03-18 14:31:00,1.5307,1.5315,1.52975,1.53105,432200000.0
2009-03-18 14:32:00,1.531,1.5318,1.5309,1.5317,418700000.0
2009-03-18 14:33:00,1.5318,1.5337,1.5316,1.5337,455700000.0
2009-03-18 14:34:00,1.535,1.5355,1.5327,1.5328,607700002.0
2009-03-18 14:35:00,1.53295,1.53325,1.532,1.5322,352200000.0
2009-03-18 14:36:00,1.53215,1.5333,1.53185,1.5323,448890000.0
2009-03-18 14:37:00,1.5324,1.5329,1.53175,1.5322,309600000.0
2009-03-18 14:38:00,1.5322,1.5324,1.53165,1.532,231300000.0
2009-03-18 14:39:00,1.53195,1.53235,1.53165,1.53215,344600000.0
2009-03-18 14:40:00,1.5322,1.5327,1.5319,1.53205,348200000.0
2009-03-18 14:41:00,1.532,1.53225,1.53195,1.5322,289400000.0
2009-03-18 14:42:00,1.5322,1.5325,1.53195,1.53235,237500000.0
2009-03-18 14:43:00,1.5324,1.5326,1.53225,1.5326,343400000.0
2009-03-18 14:44:00,1.5328,1.53315,1.53255,1.53305,274600001.0
2009-03-18 14:45:00,1.53315,1.5333,1.53275,1.5328,216000000.0
2009-03-18 14:46:00,1.5328,1.5335,1.53255,1.5326,322200000.0
2009-03-18 14:47:00,1.5325,1.5327,1.5322,1.53245,240500000.0
2009-03-18 14:48:00,1.5324,1.5332,1.5321,1.53305,380600000.0
2009-03-18 14:49:00,1.53305,1.5332,1.53205,1.5323,257700000.0
2009-03-18 14:50:00,1.53245,1.53245,1.53175,1.53205,240900000.0
2009-03-18 14:51:00,1.53205,1.5323,1.532,1.53225,186800000.0
2009-03-18 14:52:00,1.5322,1.5323,1.53185,1.53185,161200000.0
2009-03-18 14:53:00,1.53185,1.53195,1.5316,1.53165,139600000.0
2009-03-18 14:54:00,1.53165,1.532,1.53165,1.5318,252800000.0
2009-03-18 14:55:00,1.5318,1.5321,1.5318,1.532,196200000.0
2009-03-18 14:56:00,1.532,1.532,1.53155,1.5316,157400000.0
2009-03-18 14:57:00,1.5316,1.53245,1.53155,1.53245,165600000.0
2009-03-18 14:58:00,1.53245,1.533,1.53245,1.5327,311600000.0
2009-03-18 14:59:00,1.5327,1.53295,1.5324,1.5328,272800002.0
2009-03-18 15:00:00,1.53275,1.5329,1.53265,1.5328,329800000.0
2009-03-18 15:01:00,1.5328,1.53305,1.5328,1.5328,180600000.0
2009-03-18 15:02:00,1.5328,1.533,1.53275,1.5328,237800000.0
2009-03-18 15:03:00,1.5327,1.53305,1.53255,1.53285,322999998.0
2009-03-18 15:04:00,1.53285,1.53345,1.53285,1.53335,93600000.0
2009-03-18 15:05:00,1.5333,1.5336,1.5324,1.53285,304000000.0
2009-03-18 15:06:00,1.53285,1.533,1.5324,1.5324,144200000.0
2009-03-18 15:07:00,1.53245,1.53265,1.53215,1.5323,202000000.0
2009-03-18 15:08:00,1.5324,1.5325,1.5321,1.53225,164400000.0
2009-03-18 15:09:00,1.532,1.5322,1.53185,1.53185,154200000.0
2009-03-18 15:10:00,1.5319,1.53235,1.53155,1.532,197800000.0
2009-03-18 15:11:00,1.532,1.5329,1.53185,1.5326,196000000.0
2009-03-18 15:12:00,1.5326,1.53285,1.53245,1.5327,264200000.0
2009-03-18 15:13:00,1.5328,1.53325,1.5328,1.53305,243000000.0
2009-03-18 15:14:00,1.533,1.53375,1.53275,1.5336,285999999.0
2009-03-18 15:15:00,1.53355,1.53355,1.53255,1.53255,349200001.0
2009-03-18 15:16:00,1.53255,1.53255,1.5322,1.5325,183600000.0
2009-03-18 15:17:00,1.5325,1.5331,1.53245,1.533,310200000.0
2009-03-18 15:18:00,1.53285,1.5329,1.53265,1.53275,304000000.0
2009-03-18 15:19:00,1.53285,1.533,1.5326,1.5327,241000000.0
2009-03-18 15:20:00,1.5327,1.5331,1.53245,1.53305,248200000.0
2009-03-18 15:21:00,1.53305,1.5332,1.5329,1.5331,191600000.0
2009-03-18 15:22:00,1.533,1.5332,1.533,1.533,178600000.0
2009-03-18 15:23:00,1.533,1.5334,1.533,1.5332,294000000.0
2009-03-18 15:24:00,1.53325,1.53375,1.53295,1.53305,363400002.0
2009-03-18 15:25:00,1.53305,1.5334,1.53305,1.5332,195800000.0
2009-03-18 15:26:00,1.5332,1.5333,1.533,1.5331,224000000.0
2009-03-18 15:27:00,1.53315,1.5332,1.5327,1.5329,296300000.0
2009-03-18 15:28:00,1.5328,1.53285,1.53235,1.53245,397600002.0
2009-03-18 15:29:00,1.53245,1.5326,1.5324,1.53245,138800000.0
2009-03-18 15:30:00,1.53245,1.5331,1.5324,1.533,138400000.0
2009-03-18 15:31:00,1.53295,1.5331,1.53285,1.53285,207400000.0
2009-03-18 15:32:00,1.53285,1.53305,1.53285,1.53295,139600000.0
2009-03-18 15:33:00,1.5329,1.5335,1.5329,1.53335,122200000.0
2009-03-18 15:34:00,1.5334,1.5334,1.533,1.533,68400000.0
2009-03-18 15:35:00,1.533,1.53315,1.5325,1.5327,164400000.0
2009-03-18 15:36:00,1.53245,1.53275,1.5324,1.53245,151900000.0
2009-03-18 15:37:00,1.53255,1.533,1.53255,1.53275,243800001.0
2009-03-18 15:38:00,1.53275,1.53305,1.5326,1.53305,219200000.0
2009-03-18 15:39:00,1.533,1.53315,1.53265,1.53275,278600000.0
2009-03-18 15:40:00,1.53285,1.53285,1.5324,1.5326,293800000.0
2009-03-18 15:41:00,1.5326,1.53275,1.53255,1.53265,210400000.0
2009-03-18 15:42:00,1.5326,1.53275,1.5322,1.53225,327100000.0
2009-03-18 15:43:00,1.5323,1.5326,1.5322,1.5326,233600000.0
2009-03-18 15:44:00,1.5325,1.5327,1.5322,1.5324,264000000.0
2009-03-18 15:45:00,1.5324,1.53295,1.53225,1.53225,265800000.0
2009-03-18 15:46:00,1.53225,1.53305,1.53225,1.53285,143800000.0
2009-03-18 15:47:00,1.53285,1.53305,1.5328,1.5329,157100000.0
2009-03-18 15:48:00,1.5328,1.53305,1.5328,1.53305,224800000.0
2009-03-18 15:49:00,1.5331,1.5331,1.53245,1.53265,222000000.0
2009-03-18 15:50:00,1.53265,1.53285,1.53255,1.53255,288800000.0
2009-03-18 15:51:00,1.53255,1.5333,1.5324,1.5332,310200000.0
2009-03-18 15:52:00,1.5332,1.5333,1.5328,1.5331,316800000.0
2009-03-18 15:53:00,1.53305,1.5332,1.5326,1.5328,233000000.0
2009-03-18 15:54:00,1.5328,1.53285,1.5326,1.5326,142400000.0
2009-03-18 15:55:00,1.5326,1.5328,1.5323,1.5323,358600000.0
2009-03-18 15:56:00,1.5323,1.5323,1.5316,1.5317,199800000.0
2009-03-18 15:57:00,1.5317,1.5322,1.5317,1.53215,208600000.0
2009-03-18 15:58:00,1.5321,1.5321,1.5316,1.5317,307000000.0
2009-03-18 15:59:00,1.53175,1.53185,1.5317,1.5318,210800000.0
2009-03-18 16:00:00,1.5318,1.5318,1.5312,1.53155,522599998.0
2009-03-18 16:01:00,1.53145,1.53205,1.53135,1.53195,250800000.0
2009-03-18 16:02:00,1.53185,1.53205,1.5316,1.5318,172400000.0
2009-03-18 16:03:00,1.53165,1.5319,1.5316,1.53185,172600000.0
2009-03-18 16:04:00,1.5318,1.5318,1.53155,1.53165,287000000.0
2009-03-18 16:05:00,1.53165,1.5318,1.53145,1.53145,237000000.0
2009-03-18 16:06:00,1.53145,1.5316,1.53145,1.5315,212600000.0
2009-03-18 16:07:00,1.53155,1.53155,1.53115,1.5313,163999999.0
2009-03-18 16:08:00,1.5313,1.5314,1.5299,1.5302,236200000.0
2009-03-18 16:09:00,1.5303,1.5303,1.5293,1.5293,533199998.0
2009-03-18 16:10:00,1.5293,1.5295,1.5288,1.529,363200000.0
2009-03-18 16:11:00,1.529,1.52935,1.5289,1.52925,332000000.0
2009-03-18 16:12:00,1.52935,1.52935,1.52875,1.5288,337000000.0
2009-03-18 16:13:00,1.5289,1.5297,1.52865,1.52955,263000000.0
2009-03-18 16:14:00,1.5296,1.5303,1.52955,1.53,420800000.0
2009-03-18 16:15:00,1.53,1.5301,1.5297,1.5298,223590000.0
2009-03-18 16:16:00,1.5298,1.5298,1.5296,1.5298,262600000.0
2009-03-18 16:17:00,1.52975,1.52995,1.5297,1.5298,196800000.0
2009-03-18 16:18:00,1.5298,1.5298,1.5295,1.5296,195400000.0
2009-03-18 16:19:00,1.5296,1.52975,1.5295,1.5295,196900000.0
2009-03-18 16:20:00,1.52965,1.5298,1.5295,1.5298,263200000.0
2009-03-18 16:21:00,1.52975,1.5298,1.5293,1.52945,234600000.0
2009-03-18 16:22:00,1.52945,1.52945,1.5293,1.5294,183600000.0
2009-03-18 16:23:00,1.52935,1.5296,1.52925,1.5296,253499998.0
2009-03-18 16:24:00,1.5296,1.5296,1.52895,1.529,139390000.0
2009-03-18 16:25:00,1.529,1.5293,1.5289,1.5291,196000000.0
2009-03-18 16:26:00,1.5291,1.5294,1.5291,1.5292,213200000.0
2009-03-18 16:27:00,1.5292,1.5297,1.5292,1.5295,185200000.0
2009-03-18 16:28:00,1.5295,1.52975,1.5295,1.52965,149200000.0
2009-03-18 16:29:00,1.52965,1.53005,1.5296,1.52995,303200000.0
2009-03-18 16:30:00,1.5299,1.53055,1.5299,1.53055,149600000.0
2009-03-18 16:31:00,1.53055,1.5306,1.53005,1.53035,219600000.0
2009-03-18 16:32:00,1.5303,1.5303,1.52995,1.5301,237700000.0
2009-03-18 16:33:00,1.53015,1.53055,1.53005,1.53015,229700000.0
2009-03-18 16:34:00,1.5302,1.53045,1.53005,1.5303,201600000.0
2009-03-18 16:35:00,1.53035,1.5306,1.5303,1.5303,101400000.0
2009-03-18 16:36:00,1.5303,1.53055,1.52965,1.5303,364400000.0
2009-03-18 16:37:00,1.5303,1.5305,1.53015,1.53025,526500000.0
2009-03-18 16:38:00,1.5303,1.53115,1.53015,1.53115,307000000.0
2009-03-18 16:39:00,1.5311,1.5311,1.53035,1.5304,255600000.0
2009-03-18 16:40:00,1.53045,1.5307,1.53045,1.53055,267200000.0
2009-03-18 16:41:00,1.5305,1.53065,1.5304,1.5304,252800000.0
2009-03-18 16:42:00,1.53035,1.5305,1.5303,1.5303,205800000.0
2009-03-18 16:43:00,1.5303,1.53045,1.5302,1.53035,161700000.0
2009-03-18 16:44:00,1.5304,1.53065,1.53025,1.5306,157400000.0
2009-03-18 16:45:00,1.5306,1.5307,1.5303,1.53035,198600000.0
2009-03-18 16:46:00,1.53035,1.5305,1.5303,1.5303,127200000.0
2009-03-18 16:47:00,1.5303,1.5307,1.5302,1.5305,203200000.0
2009-03-18 16:48:00,1.53055,1.53075,1.5305,1.5305,171000000.0
2009-03-18 16:49:00,1.5305,1.5307,1.5305,1.5306,160800000.0
2009-03-18 16:50:00,1.5306,1.5309,1.5306,1.5308,198200000.0
2009-03-18 16:51:00,1.5308,1.53085,1.53065,1.53065,158000000.0
2009-03-18 16:52:00,1.53065,1.5307,1.5306,1.5306,205200000.0
2009-03-18 16:53:00,1.5306,1.53075,1.5306,1.53075,47600000.0
2009-03-18 16:54:00,1.53065,1.5308,1.5306,1.53065,134200000.0
2009-03-18 16:55:00,1.5306,1.5308,1.53055,1.5306,147400000.0
2009-03-18 16:56:00,1.5306,1.5306,1.5305,1.5306,125000000.0
2009-03-18 16:57:00,1.5306,1.53075,1.53055,1.53065,109600000.0
2009-03-18 16:58:00,1.53065,1.53105,1.5306,1.53105,28200000.0
2009-03-18 16:59:00,1.53105,1.53125,1.53085,1.53085,232800000.0
2009-03-18 17:00:00,1.531,1.5313,1.531,1.5312,279400000.0
2009-03-18 17:01:00,1.5312,1.53125,1.53115,1.53115,102400000.0
2009-03-18 17:02:00,1.53115,1.53125,1.531,1.5311,317000000.0
2009-03-18 17:03:00,1.5311,1.5311,1.53095,1.53105,205400000.0
2009-03-18 17:04:00,1.53105,1.5313,1.53095,1.5312,154400000.0
2009-03-18 17:05:00,1.53125,1.53145,1.5312,1.53145,91600000.0
2009-03-18 17:06:00,1.53145,1.53145,1.53125,1.5313,173800000.0
2009-03-18 17:07:00,1.5313,1.5314,1.53125,1.53135,155800000.0
2009-03-18 17:08:00,1.53135,1.53135,1.531,1.5312,236200000.0
2009-03-18 17:09:00,1.53115,1.53125,1.53115,1.53125,81000000.0
2009-03-18 17:10:00,1.5312,1.5313,1.53115,1.53125,88600000.0
2009-03-18 17:11:00,1.53125,1.5314,1.5311,1.53135,215200000.0
2009-03-18 17:12:00,1.53135,1.5314,1.5312,1.5313,114200000.0
2009-03-18 17:13:00,1.5313,1.53145,1.5311,1.5311,296600000.0
2009-03-18 17:14:00,1.5311,1.5313,1.5311,1.53115,218000000.0
2009-03-18 17:15:00,1.53115,1.5313,1.531,1.5311,110600000.0
2009-03-18 17:16:00,1.5311,1.5313,1.5311,1.5311,171800000.0
2009-03-18 17:17:00,1.5311,1.53115,1.5308,1.5309,112600000.0
2009-03-18 17:18:00,1.5309,1.5309,1.53065,1.53075,126400000.0
2009-03-18 17:19:00,1.5308,1.5308,1.5302,1.53025,223000000.0
2009-03-18 17:20:00,1.5302,1.5303,1.5302,1.5302,150600000.0
2009-03-18 17:21:00,1.5302,1.5304,1.5301,1.53015,273600000.0
2009-03-18 17:22:00,1.5302,1.53045,1.5302,1.53035,227700000.0
2009-03-18 17:23:00,1.5304,1.53045,1.53035,1.53035,365800001.0
2009-03-18 17:24:00,1.53035,1.53055,1.5301,1.5303,188700000.0
2009-03-18 17:25:00,1.5303,1.5303,1.53,1.5301,329800000.0
2009-03-18 17:26:00,1.5301,1.53025,1.53005,1.5302,340200000.0
2009-03-18 17:27:00,1.5302,1.53025,1.53005,1.53005,272800000.0
2009-03-18 17:28:00,1.5301,1.5302,1.53,1.5302,170800000.0
2009-03-18 17:29:00,1.53005,1.53035,1.52985,1.53,301900000.0
2009-03-18 17:30:00,1.52995,1.53,1.52985,1.5299,85800000.0
2009-03-18 17:31:00,1.52985,1.53,1.5297,1.5297,158400000.0
2009-03-18 17:32:00,1.5297,1.52975,1.52935,1.52975,238600000.0
2009-03-18 17:33:00,1.52975,1.5301,1.52975,1.52985,214600000.0
2009-03-18 17:34:00,1.5299,1.5302,1.5298,1.5298,266400000.0
2009-03-18 17:35:00,1.5298,1.52995,1.5297,1.5298,204400000.0
2009-03-18 17:36:00,1.5298,1.52995,1.52975,1.52985,195000000.0
2009-03-18 17:37:00,1.5299,1.5302,1.5297,1.5297,249800000.0
2009-03-18 17:38:00,1.52965,1.5299,1.5296,1.52985,236200000.0
2009-03-18 17:39:00,1.52975,1.52975,1.5296,1.5296,299800000.0
2009-03-18 17:40:00,1.5296,1.5296,1.5292,1.5292,278000000.0
2009-03-18 17:41:00,1.5292,1.52925,1.5291,1.5292,214800000.0
2009-03-18 17:42:00,1.5292,1.52925,1.529,1.5291,265000000.0
2009-03-18 17:43:00,1.5291,1.5296,1.52905,1.5294,225000000.0
2009-03-18 17:44:00,1.52945,1.5297,1.5294,1.5297,289200000.0
2009-03-18 17:45:00,1.5297,1.5299,1.52955,1.5299,270200000.0
2009-03-18 17:46:00,1.5299,1.53005,1.5292,1.5292,217100000.0
2009-03-18 17:47:00,1.5292,1.5292,1.5284,1.52845,300400000.0
2009-03-18 17:48:00,1.52855,1.52855,1.5281,1.5281,392600001.0
2009-03-18 17:49:00,1.5282,1.5283,1.528,1.5283,337400000.0
2009-03-18 17:50:00,1.52825,1.52855,1.5282,1.5282,371200001.0
2009-03-18 17:51:00,1.5283,1.5292,1.5282,1.529,311400000.0
2009-03-18 17:52:00,1.529,1.5293,1.529,1.52915,297800000.0
2009-03-18 17:53:00,1.5293,1.52955,1.52925,1.5295,240000000.0
2009-03-18 17:54:00,1.52965,1.5297,1.52935,1.5294,153800000.0
2009-03-18 17:55:00,1.52935,1.52945,1.52925,1.5294,99400000.0
2009-03-18 17:56:00,1.52935,1.52965,1.52915,1.5292,173600000.0
2009-03-18 17:57:00,1.5292,1.52995,1.5292,1.5297,336399998.0
2009-03-18 17:58:00,1.52985,1.52985,1.5293,1.5293,360600000.0
2009-03-18 17:59:00,1.52925,1.5296,1.5292,1.52945,258900000.0
2009-03-18 18:00:00,1.5294,1.5301,1.5293,1.5301,427400000.0
2009-03-18 18:01:00,1.5302,1.5302,1.52975,1.53015,178600000.0
2009-03-18 18:02:00,1.53015,1.53025,1.53005,1.5301,295800000.0
2009-03-18 18:03:00,1.5301,1.53035,1.5301,1.5301,136200000.0
2009-03-18 18:04:00,1.5301,1.53035,1.5301,1.53025,216800000.0
2009-03-18 18:05:00,1.53025,1.5304,1.5298,1.53005,208400000.0
2009-03-18 18:06:00,1.53005,1.53005,1.5298,1.52985,237500000.0
2009-03-18 18:07:00,1.52985,1.52985,1.5297,1.5298,133600000.0
2009-03-18 18:08:00,1.5298,1.5298,1.5296,1.5297,224800000.0
2009-03-18 18:09:00,1.5297,1.5299,1.5297,1.52975,133000000.0
2009-03-18 18:10:00,1.52975,1.52985,1.52935,1.5298,249600000.0
2009-03-18 18:11:00,1.52975,1.53005,1.52955,1.52975,252800000.0
2009-03-18 18:12:00,1.52975,1.5298,1.5296,1.5297,188400000.0
2009-03-18 18:13:00,1.5296,1.5296,1.52845,1.52895,311200000.0
2009-03-18 18:14:00,1.52895,1.52955,1.5289,1.5293,240900000.0
2009-03-18 18:15:00,1.52925,1.52935,1.52915,1.5293,298000000.0
2009-03-18 18:16:00,1.5293,1.52955,1.52925,1.52935,335600000.0
2009-03-18 18:17:00,1.52935,1.52955,1.5293,1.52955,277200000.0
2009-03-18 18:18:00,1.52955,1.52975,1.5295,1.5296,146000000.0
2009-03-18 18:19:00,1.5297,1.5304,1.5297,1.5301,257600000.0
2009-03-18 18:20:00,1.5301,1.5305,1.52975,1.5305,176000000.0
2009-03-18 18:21:00,1.5305,1.5305,1.53,1.53015,264800000.0
2009-03-18 18:22:00,1.53015,1.53035,1.5301,1.5301,226300000.0
2009-03-18 18:23:00,1.5301,1.5302,1.5299,1.5301,148600000.0
2009-03-18 18:24:00,1.5301,1.5302,1.53,1.53,194000000.0
2009-03-18 18:25:00,1.53005,1.53005,1.5296,1.5297,152400000.0
2009-03-18 18:26:00,1.5297,1.52975,1.52925,1.5293,259600000.0
2009-03-18 18:27:00,1.5293,1.5293,1.5289,1.529,237200000.0
2009-03-18 18:28:00,1.52885,1.5291,1.5285,1.5285,284200000.0
2009-03-18 18:29:00,1.5285,1.52945,1.5285,1.5294,560600000.0
2009-03-18 18:30:00,1.5294,1.53005,1.5294,1.5296,244400000.0
2009-03-18 18:31:00,1.5296,1.53025,1.52945,1.53015,180800000.0
2009-03-18 18:32:00,1.53015,1.53015,1.52965,1.52985,253200000.0
2009-03-18 18:33:00,1.53,1.53,1.52975,1.5298,94000000.0
2009-03-18 18:34:00,1.52985,1.5308,1.5297,1.53065,576799998.0
2009-03-18 18:35:00,1.53065,1.53115,1.53025,1.53085,432500001.0
2009-03-18 18:36:00,1.531,1.5318,1.5309,1.5318,274000000.0
2009-03-18 18:37:00,1.53175,1.53205,1.5311,1.5312,186700000.0
2009-03-18 18:38:00,1.5312,1.5313,1.5311,1.5311,156400000.0
2009-03-18 18:39:00,1.5311,1.5311,1.53075,1.5308,218600000.0
2009-03-18 18:40:00,1.53085,1.5311,1.5308,1.5309,508000004.0
2009-03-18 18:41:00,1.5309,1.5309,1.53055,1.5307,116400000.0
2009-03-18 18:42:00,1.53065,1.53085,1.53005,1.53085,244600001.0
2009-03-18 18:43:00,1.53085,1.5312,1.53055,1.53055,562400015.0
2009-03-18 18:44:00,1.53055,1.531,1.53045,1.53065,206200001.0
2009-03-18 18:45:00,1.53065,1.531,1.53055,1.531,166199999.0
2009-03-18 18:46:00,1.531,1.531,1.53055,1.53055,238400000.0
2009-03-18 18:47:00,1.53055,1.531,1.5305,1.53095,74800000.0
2009-03-18 18:48:00,1.53095,1.5311,1.53075,1.531,189800000.0
2009-03-18 18:49:00,1.531,1.531,1.53065,1.5308,112600000.0
2009-03-18 18:50:00,1.5308,1.53085,1.53075,1.5308,110800000.0
2009-03-18 18:51:00,1.5308,1.5308,1.5307,1.5307,153200000.0
2009-03-18 18:52:00,1.5306,1.5311,1.5306,1.531,235600001.0
2009-03-18 18:53:00,1.531,1.5311,1.53085,1.531,54000000.0
2009-03-18 18:54:00,1.5309,1.5316,1.5309,1.5314,69200000.0
2009-03-18 18:55:00,1.53135,1.5316,1.5313,1.5316,162800000.0
2009-03-18 18:56:00,1.53145,1.5316,1.5313,1.53145,96600000.0
2009-03-18 18:57:00,1.53145,1.5315,1.53105,1.5312,184800000.0
2009-03-18 18:58:00,1.53125,1.5316,1.53125,1.5315,66400000.0
2009-03-18 18:59:00,1.5315,1.5316,1.53135,1.53135,131000000.0
2009-03-18 19:00:00,1.53145,1.5315,1.5311,1.5314,213800000.0
2009-03-18 19:01:00,1.5314,1.5317,1.5314,1.5316,138000000.0
2009-03-18 19:02:00,1.53155,1.53155,1.53135,1.5315,77600000.0
2009-03-18 19:03:00,1.5315,1.5315,1.53105,1.53105,115700000.0
2009-03-18 19:04:00,1.5309,1.53095,1.53045,1.5306,153500000.0
2009-03-18 19:05:00,1.5306,1.53065,1.5306,1.53065,37400000.0
2009-03-18 19:06:00,1.5306,1.53065,1.5306,1.5306,53000000.0
2009-03-18 19:07:00,1.5306,1.5306,1.5299,1.53005,51800000.0
2009-03-18 19:08:00,1.53005,1.53005,1.53,1.53005,89000000.0
2009-03-18 19:09:00,1.53005,1.5302,1.5297,1.5298,143200000.0
2009-03-18 19:10:00,1.5298,1.52995,1.52965,1.52965,160200000.0
2009-03-18 19:11:00,1.5296,1.52985,1.5296,1.52985,64800000.0
2009-03-18 19:12:00,1.52975,1.52985,1.5297,1.5298,63600000.0
2009-03-18 19:13:00,1.5298,1.53015,1.5298,1.53,158600000.0
2009-03-18 19:14:00,1.53,1.53015,1.53,1.53,149000000.0
2009-03-18 19:15:00,1.53,1.5302,1.5296,1.52965,99800000.0
2009-03-18 19:16:00,1.52965,1.52965,1.5287,1.52905,293600000.0
2009-03-18 19:17:00,1.52905,1.52915,1.529,1.529,133600000.0
2009-03-18 19:18:00,1.529,1.5291,1.529,1.529,92400000.0
2009-03-18 19:19:00,1.529,1.529,1.52875,1.5288,154800000.0
2009-03-18 19:20:00,1.5288,1.5289,1.5287,1.5288,125800000.0
2009-03-18 19:21:00,1.5288,1.5289,1.5287,1.52885,115000000.0
2009-03-18 19:22:00,1.5289,1.52915,1.5287,1.5288,169400000.0
2009-03-18 19:23:00,1.5288,1.5288,1.52845,1.5285,118400000.0
2009-03-18 19:24:00,1.5285,1.5287,1.5285,1.52855,156000000.0
2009-03-18 19:25:00,1.52855,1.52895,1.52855,1.5289,251200000.0
2009-03-18 19:26:00,1.5289,1.52925,1.5289,1.52925,63400000.0
2009-03-18 19:27:00,1.5293,1.5296,1.5293,1.5296,84000000.0
2009-03-18 19:28:00,1.52955,1.5297,1.5294,1.5294,83800000.0
2009-03-18 19:29:00,1.5294,1.5295,1.5294,1.5294,156400000.0
2009-03-18 19:30:00,1.5296,1.5296,1.52945,1.52945,128600000.0
2009-03-18 19:31:00,1.52945,1.5296,1.52945,1.5295,76400000.0
2009-03-18 19:32:00,1.5294,1.52945,1.52915,1.52925,128800000.0
2009-03-18 19:33:00,1.52925,1.52935,1.52875,1.5289,111800000.0
2009-03-18 19:34:00,1.52885,1.5289,1.5288,1.5288,73000000.0
2009-03-18 19:35:00,1.5288,1.5288,1.528,1.5281,233200000.0
2009-03-18 19:36:00,1.528,1.5283,1.5276,1.52815,135400000.0
2009-03-18 19:37:00,1.52805,1.5282,1.5278,1.52785,142000000.0
2009-03-18 19:38:00,1.52785,1.52805,1.5274,1.5275,114999999.0
2009-03-18 19:39:00,1.5275,1.5276,1.5275,1.5275,71600000.0
2009-03-18 19:40:00,1.5275,1.52775,1.52725,1.52745,270000001.0
2009-03-18 19:41:00,1.5275,1.52815,1.5274,1.528,337800000.0
2009-03-18 19:42:00,1.528,1.52815,1.5276,1.5279,196800000.0
2009-03-18 19:43:00,1.5278,1.5284,1.5278,1.52825,246000000.0
2009-03-18 19:44:00,1.52825,1.5285,1.5282,1.52845,111000000.0
2009-03-18 19:45:00,1.52845,1.5287,1.52835,1.5287,120400000.0
2009-03-18 19:46:00,1.52885,1.529,1.5288,1.5289,140400000.0
2009-03-18 19:47:00,1.5289,1.52895,1.52885,1.52895,132100000.0
2009-03-18 19:48:00,1.52895,1.529,1.5286,1.5286,68600000.0
2009-03-18 19:49:00,1.52865,1.5287,1.5286,1.5287,43400000.0
2009-03-18 19:50:00,1.5286,1.5287,1.52845,1.5287,69200000.0
2009-03-18 19:51:00,1.5287,1.52885,1.52865,1.52885,94400000.0
2009-03-18 19:52:00,1.5288,1.529,1.5286,1.529,149400000.0
2009-03-18 19:53:00,1.52895,1.529,1.5286,1.52885,131600000.0
2009-03-18 19:54:00,1.529,1.52945,1.52895,1.52945,152200000.0
2009-03-18 19:55:00,1.52945,1.5295,1.5292,1.52935,95600000.0
2009-03-18 19:56:00,1.5294,1.52945,1.52925,1.5293,191000000.0
2009-03-18 19:57:00,1.52935,1.5294,1.52925,1.5293,175600000.0
2009-03-18 19:58:00,1.5293,1.5295,1.52905,1.52935,177800000.0
2009-03-18 19:59:00,1.52935,1.53005,1.52935,1.52965,232800000.0
2009-03-18 20:00:00,1.5296,1.53045,1.52935,1.5303,175200000.0
2009-03-18 20:01:00,1.53025,1.53025,1.52925,1.52955,243800000.0
2009-03-18 20:02:00,1.5295,1.5295,1.5289,1.52925,249800000.0
2009-03-18 20:03:00,1.5292,1.5293,1.5289,1.5289,214800000.0
2009-03-18 20:04:00,1.5289,1.52895,1.5288,1.52895,126800000.0
2009-03-18 20:05:00,1.5291,1.5293,1.529,1.529,161200000.0
2009-03-18 20:06:00,1.52905,1.52935,1.52905,1.5292,131000000.0
2009-03-18 20:07:00,1.5292,1.5293,1.529,1.5291,137800000.0
2009-03-18 20:08:00,1.52905,1.5294,1.529,1.5293,102800000.0
2009-03-18 20:09:00,1.5293,1.5293,1.5288,1.52885,135000000.0
2009-03-18 20:10:00,1.5289,1.5289,1.52865,1.5287,205000000.0
2009-03-18 20:11:00,1.5287,1.52875,1.5287,1.5287,63200000.0
2009-03-18 20:12:00,1.5287,1.52885,1.52865,1.52875,249400000.0
2009-03-18 20:13:00,1.52875,1.5297,1.52875,1.5296,270800000.0
2009-03-18 20:14:00,1.52965,1.53025,1.52955,1.53005,173600000.0
2009-03-18 20:15:00,1.5301,1.53045,1.5293,1.5298,103400000.0
2009-03-18 20:16:00,1.5298,1.52985,1.5295,1.52955,18600000.0
2009-03-18 20:17:00,1.52965,1.5327,1.52835,1.53025,217000000.0
2009-03-18 20:18:00,1.5299,1.53225,1.5267,1.5321,149600000.0
2009-03-18 20:19:00,1.5321,1.53275,1.528,1.5314,236398902.0
2009-03-18 20:20:00,1.5315,1.5333,1.5302,1.53295,489199999.0
2009-03-18 20:21:00,1.533,1.5333,1.53135,1.5322,393100003.0
2009-03-18 20:22:00,1.5325,1.5334,1.53225,1.53295,216000000.0
2009-03-18 20:23:00,1.5329,1.53365,1.53225,1.53275,304800001.0
2009-03-18 20:24:00,1.53275,1.53335,1.53235,1.5325,185600000.0
2009-03-18 20:25:00,1.53255,1.5336,1.53065,1.5318,390700000.0
2009-03-18 20:26:00,1.5318,1.53385,1.52905,1.52915,447900001.0
2009-03-18 20:27:00,1.5284,1.53195,1.5284,1.52985,374300000.0
2009-03-18 20:28:00,1.5301,1.53115,1.53,1.53065,275600000.0
2009-03-18 20:29:00,1.53065,1.5311,1.5296,1.53035,346400000.0
2009-03-18 20:30:00,1.53045,1.533,1.53,1.53295,345399999.0
2009-03-18 20:31:00,1.53295,1.5342,1.5318,1.5337,285500000.0
2009-03-18 20:32:00,1.53355,1.5343,1.53075,1.53265,367500001.0
2009-03-18 20:33:00,1.53125,1.5316,1.52805,1.53075,350500000.0
2009-03-18 20:34:00,1.5315,1.53345,1.5311,1.53265,435800001.0
2009-03-18 20:35:00,1.53265,1.53375,1.5313,1.5324,308200000.0
2009-03-18 20:36:00,1.53245,1.53445,1.532,1.53315,524000000.0
2009-03-18 20:37:00,1.5334,1.53375,1.53195,1.5325,335800000.0
2009-03-18 20:38:00,1.5325,1.533,1.5314,1.53205,252800000.0
2009-03-18 20:39:00,1.532,1.53285,1.53165,1.5323,273200000.0
2009-03-18 20:40:00,1.5323,1.5332,1.53215,1.5329,317200000.0
2009-03-18 20:41:00,1.5329,1.5336,1.5324,1.5324,321600001.0
2009-03-18 20:42:00,1.5324,1.53415,1.5323,1.53415,211800000.0
2009-03-18 20:43:00,1.5343,1.5343,1.53335,1.53395,278400000.0
2009-03-18 20:44:00,1.53365,1.5338,1.53305,1.53345,244400000.0
2009-03-18 20:45:00,1.53345,1.534,1.53325,1.5335,177400000.0
2009-03-18 20:46:00,1.53355,1.534,1.53275,1.53275,329600000.0
2009-03-18 20:47:00,1.53275,1.53315,1.53235,1.5327,272400000.0
2009-03-18 20:48:00,1.53235,1.5333,1.5314,1.53325,355300000.0
2009-03-18 20:49:00,1.5333,1.5338,1.5328,1.5338,343600001.0
2009-03-18 20:50:00,1.5339,1.5341,1.5339,1.53395,184400000.0
2009-03-18 20:51:00,1.53395,1.53415,1.5339,1.534,231200002.0
2009-03-18 20:52:00,1.5341,1.5343,1.5339,1.534,292800000.0
2009-03-18 20:53:00,1.534,1.5343,1.53275,1.5335,405399997.0
2009-03-18 20:54:00,1.5336,1.5339,1.53315,1.5339,350600000.0
2009-03-18 20:55:00,1.534,1.5342,1.5334,1.534,444200001.0
2009-03-18 20:56:00,1.53395,1.53415,1.5333,1.53375,308200000.0
2009-03-18 20:57:00,1.53405,1.5342,1.5334,1.5341,309400000.0
2009-03-18 20:58:00,1.5341,1.5351,1.5332,1.5344,416800000.0
2009-03-18 20:59:00,1.53445,1.5356,1.53435,1.53535,366800001.0
2009-03-18 21:00:00,1.53545,1.53645,1.5351,1.53645,265700000.0
2009-03-18 21:01:00,1.53585,1.53625,1.5358,1.53605,271000000.0
2009-03-18 21:02:00,1.5362,1.53625,1.5349,1.5353,235600000.0
2009-03-18 21:03:00,1.53515,1.5359,1.53465,1.5356,313200000.0
2009-03-18 21:04:00,1.5356,1.5356,1.5339,1.53415,260000000.0
2009-03-18 21:05:00,1.5341,1.53465,1.5341,1.53465,231200000.0
2009-03-18 21:06:00,1.5346,1.5354,1.5341,1.5341,217200000.0
2009-03-18 21:07:00,1.53405,1.5364,1.53405,1.5359,256800000.0
2009-03-18 21:08:00,1.536,1.5361,1.53405,1.5353,339000000.0
2009-03-18 21:09:00,1.5353,1.53595,1.53485,1.53495,250200000.0
2009-03-18 21:10:00,1.53495,1.53545,1.5349,1.5353,240400000.0
2009-03-18 21:11:00,1.5353,1.53575,1.535,1.53505,281200000.0
2009-03-18 21:12:00,1.535,1.5359,1.535,1.5356,222100000.0
2009-03-18 21:13:00,1.5358,1.5358,1.5346,1.53555,207600000.0
2009-03-18 21:14:00,1.53565,1.536,1.53535,1.5357,211600000.0
2009-03-18 21:15:00,1.5357,1.5365,1.5355,1.5355,175400000.0
2009-03-18 21:16:00,1.5355,1.5361,1.5355,1.53575,188200000.0
2009-03-18 21:17:00,1.5359,1.5366,1.5357,1.53595,194000000.0
2009-03-18 21:18:00,1.5359,1.53615,1.53485,1.5349,280200000.0
2009-03-18 21:19:00,1.53505,1.5356,1.5347,1.5356,196200000.0
2009-03-18 21:20:00,1.5358,1.53605,1.5355,1.536,220600000.0
2009-03-18 21:21:00,1.53595,1.5361,1.5346,1.53495,384600000.0
2009-03-18 21:22:00,1.5349,1.5357,1.5349,1.5356,108800000.0
2009-03-18 21:23:00,1.5356,1.5356,1.5346,1.53465,226000000.0
2009-03-18 21:24:00,1.5347,1.5347,1.5342,1.5342,188000000.0
2009-03-18 21:25:00,1.5342,1.53455,1.5339,1.5341,253200000.0
2009-03-18 21:26:00,1.5342,1.5345,1.534,1.5345,198000000.0
2009-03-18 21:27:00,1.5345,1.5345,1.53395,1.53445,204600000.0
2009-03-18 21:28:00,1.53445,1.53525,1.5344,1.53525,209000000.0
2009-03-18 21:29:00,1.53515,1.5357,1.53495,1.53555,263400000.0
2009-03-18 21:30:00,1.5357,1.53615,1.5348,1.5354,276000000.0
2009-03-18 21:31:00,1.53545,1.53615,1.53475,1.5352,298800000.0
2009-03-18 21:32:00,1.53475,1.53565,1.5344,1.5354,362600000.0
2009-03-18 21:33:00,1.53535,1.5355,1.5348,1.53535,315400000.0
2009-03-18 21:34:00,1.5354,1.5357,1.535,1.53555,221800000.0
2009-03-18 21:35:00,1.5355,1.53675,1.5355,1.53675,319800000.0
2009-03-18 21:36:00,1.5367,1.53705,1.5363,1.5368,402200000.0
2009-03-18 21:37:00,1.53685,1.53705,1.53625,1.5364,256800000.0
2009-03-18 21:38:00,1.53635,1.53645,1.53555,1.53575,348600000.0
2009-03-18 21:39:00,1.53575,1.53605,1.53505,1.5354,314600000.0
2009-03-18 21:40:00,1.53545,1.536,1.53545,1.5359,368600000.0
2009-03-18 21:41:00,1.5359,1.53645,1.5357,1.53645,282000000.0
2009-03-18 21:42:00,1.5365,1.53655,1.536,1.5363,311800000.0
2009-03-18 21:43:00,1.5363,1.5366,1.5363,1.5365,156800000.0
2009-03-18 21:44:00,1.5365,1.5366,1.5361,1.53645,289600000.0
2009-03-18 21:45:00,1.53645,1.5365,1.53615,1.5364,404200000.0
2009-03-18 21:46:00,1.5365,1.5366,1.5361,1.5365,323400001.0
2009-03-18 21:47:00,1.53665,1.53665,1.536,1.53655,266400000.0
2009-03-18 21:48:00,1.53655,1.53695,1.53635,1.5366,491800000.0
2009-03-18 21:49:00,1.5366,1.53725,1.5366,1.53725,368000000.0
2009-03-18 21:50:00,1.53725,1.53765,1.5371,1.53755,241800000.0
2009-03-18 21:51:00,1.53755,1.5376,1.5371,1.5372,322200000.0
2009-03-18 21:52:00,1.5372,1.53755,1.53715,1.53755,208800000.0
2009-03-18 21:53:00,1.5374,1.53775,1.53735,1.5377,200199999.0
2009-03-18 21:54:00,1.5376,1.53775,1.5375,1.5377,327800000.0
2009-03-18 21:55:00,1.5377,1.53815,1.53755,1.5376,401600000.0
2009-03-18 21:56:00,1.53775,1.53845,1.5376,1.53845,210600000.0
2009-03-18 21:57:00,1.538,1.53845,1.53745,1.5382,293200000.0
2009-03-18 21:58:00,1.53825,1.5387,1.5379,1.5383,338200000.0
2009-03-18 21:59:00,1.53825,1.5385,1.53815,1.53845,238200000.0
2009-03-18 22:00:00,1.5384,1.5384,1.5384,1.5384,81000000.0
2009-03-18 22:01:00,1.5384,1.53845,1.5383,1.5384,162200000.0
2009-03-18 22:02:00,1.5384,1.53875,1.53815,1.53835,127400000.0
2009-03-18 22:03:00,1.5383,1.5384,1.5382,1.5382,117200000.0
2009-03-18 22:04:00,1.53825,1.53845,1.53825,1.5384,80000000.0
2009-03-18 22:05:00,1.53855,1.53855,1.53835,1.53855,137000000.0
2009-03-18 22:06:00,1.53855,1.5387,1.53825,1.5385,275800001.0
2009-03-18 22:07:00,1.5385,1.53865,1.53835,1.5384,136999999.0
2009-03-18 22:08:00,1.5384,1.53845,1.5384,1.5384,156000000.0
2009-03-18 22:09:00,1.5384,1.53845,1.5383,1.53835,89600000.0
2009-03-18 22:10:00,1.53835,1.53845,1.53825,1.53845,65800000.0
2009-03-18 22:11:00,1.5384,1.5394,1.5384,1.5394,319200000.0
2009-03-18 22:12:00,1.5394,1.54025,1.539,1.54,359800000.0
2009-03-18 22:13:00,1.5399,1.54045,1.53965,1.5402,261800000.0
2009-03-18 22:14:00,1.5402,1.5408,1.5401,1.54045,598599999.0
2009-03-18 22:15:00,1.54045,1.5408,1.54015,1.54015,236700000.0
2009-03-18 22:16:00,1.53985,1.54065,1.5398,1.5405,204800000.0
2009-03-18 22:17:00,1.5404,1.54065,1.5403,1.5406,157000000.0
2009-03-18 22:18:00,1.5406,1.54085,1.5404,1.5406,156800000.0
2009-03-18 22:19:00,1.5406,1.54125,1.5393,1.54085,335100000.0
2009-03-18 22:20:00,1.54085,1.5414,1.54065,1.5409,182600000.0
2009-03-18 22:21:00,1.54095,1.541,1.5403,1.54075,386400000.0
2009-03-18 22:22:00,1.5407,1.5408,1.53995,1.54015,188000000.0
2009-03-18 22:23:00,1.54015,1.54095,1.54005,1.5408,186400001.0
2009-03-18 22:24:00,1.5408,1.54085,1.5403,1.54085,110800000.0
2009-03-18 22:25:00,1.5408,1.5409,1.54005,1.5406,280200000.0
2009-03-18 22:26:00,1.54055,1.5406,1.5396,1.54,161599999.0
2009-03-18 22:27:00,1.5401,1.5402,1.5393,1.53975,245600000.0
2009-03-18 22:28:00,1.5398,1.5398,1.5394,1.53965,57600000.0
2009-03-18 22:29:00,1.53965,1.5399,1.5395,1.5398,51200000.0
2009-03-18 22:30:00,1.5398,1.5399,1.5397,1.5398,27200000.0
2009-03-18 22:31:00,1.5398,1.5398,1.539,1.5391,132600000.0
2009-03-18 22:32:00,1.5391,1.5391,1.5388,1.53885,51000000.0
2009-03-18 22:33:00,1.5389,1.5389,1.5388,1.5389,48400000.0
2009-03-18 22:34:00,1.53895,1.5393,1.53885,1.5393,54000000.0
2009-03-18 22:35:00,1.53925,1.53955,1.53905,1.53925,86600000.0
2009-03-18 22:36:00,1.5391,1.53925,1.5384,1.53885,106000000.0
2009-03-18 22:37:00,1.53885,1.54115,1.5388,1.54115,130400000.0
2009-03-18 22:38:00,1.5411,1.54115,1.54045,1.5407,211400000.0
2009-03-18 22:39:00,1.54065,1.54065,1.5401,1.54055,216800000.0
2009-03-18 22:40:00,1.54055,1.54055,1.5398,1.5405,175600000.0
2009-03-18 22:41:00,1.5405,1.5405,1.53985,1.54015,56800000.0
2009-03-18 22:42:00,1.5401,1.54045,1.54005,1.54005,77000000.0
2009-03-18 22:43:00,1.54005,1.54005,1.5395,1.53975,127200000.0
2009-03-18 22:44:00,1.5397,1.54025,1.5396,1.5397,87000000.0
2009-03-18 22:45:00,1.5397,1.5403,1.53945,1.53945,84600000.0
2009-03-18 22:46:00,1.53955,1.5401,1.5391,1.53915,201600000.0
2009-03-18 22:47:00,1.53925,1.53935,1.53835,1.5384,128600000.0
2009-03-18 22:48:00,1.5385,1.5387,1.5383,1.5384,100800000.0
2009-03-18 22:49:00,1.5384,1.5388,1.5383,1.5383,121800000.0
2009-03-18 22:50:00,1.53845,1.5388,1.5381,1.5384,96200000.0
2009-03-18 22:51:00,1.5384,1.53845,1.538,1.53825,49400000.0
2009-03-18 22:52:00,1.5382,1.53875,1.5382,1.53875,63200000.0
2009-03-18 22:53:00,1.5387,1.53875,1.538,1.538,74200000.0
2009-03-18 22:54:00,1.538,1.5381,1.5378,1.538,97000000.0
2009-03-18 22:55:00,1.538,1.538,1.5375,1.5375,83400000.0
2009-03-18 22:56:00,1.5375,1.5379,1.5374,1.5379,184000000.0
2009-03-18 22:57:00,1.5379,1.53815,1.53775,1.53815,72400000.0
2009-03-18 22:58:00,1.53815,1.53835,1.5381,1.5381,50400000.0
2009-03-18 22:59:00,1.538,1.53815,1.5376,1.53765,60000000.0
2009-03-18 23:00:00,1.5375,1.538,1.5374,1.53785,40200000.0
2009-03-18 23:01:00,1.5379,1.5386,1.5379,1.53855,22000000.0
2009-03-18 23:02:00,1.5383,1.5392,1.5383,1.5389,61800000.0
2009-03-18 23:03:00,1.5391,1.53935,1.53895,1.53915,51800000.0
2009-03-18 23:04:00,1.53925,1.5398,1.53895,1.53935,45800000.0
2009-03-18 23:05:00,1.5393,1.5393,1.538,1.5381,49600000.0
2009-03-18 23:06:00,1.5384,1.539,1.53805,1.53835,24400000.0
2009-03-18 23:07:00,1.5384,1.5384,1.5382,1.53825,14200000.0
2009-03-18 23:08:00,1.53825,1.5385,1.53815,1.5383,13800000.0
2009-03-18 23:09:00,1.5382,1.5386,1.53815,1.5386,56800000.0
2009-03-18 23:10:00,1.5386,1.5388,1.5384,1.53855,123200000.0
2009-03-18 23:11:00,1.5386,1.5386,1.53795,1.5384,82600000.0
2009-03-18 23:12:00,1.53825,1.5388,1.53805,1.53855,123000000.0
2009-03-18 23:13:00,1.5387,1.53915,1.5385,1.53905,91000000.0
2009-03-18 23:14:00,1.53905,1.54175,1.5388,1.5396,143800000.0
2009-03-18 23:15:00,1.53995,1.54045,1.53925,1.53955,120400000.0
2009-03-18 23:16:00,1.5397,1.54065,1.53825,1.5401,86600000.0
2009-03-18 23:17:00,1.5398,1.54025,1.53915,1.5393,32400000.0
2009-03-18 23:18:00,1.5399,1.54015,1.53935,1.54005,20400000.0
2009-03-18 23:19:00,1.54005,1.54005,1.53915,1.53915,43400000.0
2009-03-18 23:20:00,1.5393,1.5397,1.5392,1.53945,43600000.0
2009-03-18 23:21:00,1.5394,1.53975,1.53935,1.53975,45400000.0
2009-03-18 23:22:00,1.5399,1.54025,1.53935,1.5397,54300000.0
2009-03-18 23:23:00,1.5397,1.5405,1.53965,1.54015,55500000.0
2009-03-18 23:24:00,1.54035,1.5409,1.53955,1.5402,101400000.0
2009-03-18 23:25:00,1.5403,1.5404,1.5401,1.54015,59600000.0
2009-03-18 23:26:00,1.54015,1.5402,1.53915,1.5393,24400000.0
2009-03-18 23:27:00,1.5391,1.53945,1.53875,1.53875,68800000.0
2009-03-18 23:28:00,1.5389,1.5389,1.53805,1.5382,52600000.0
2009-03-18 23:29:00,1.53805,1.53845,1.5378,1.53845,54000000.0
2009-03-18 23:30:00,1.53835,1.53905,1.53835,1.53905,33000000.0
2009-03-18 23:31:00,1.53905,1.53905,1.53905,1.53905,1000000.0
2009-03-18 23:32:00,1.53805,1.5391,1.53805,1.5389,22800000.0
2009-03-18 23:33:00,1.53905,1.5393,1.53865,1.53895,9000000.0
2009-03-18 23:34:00,1.5385,1.53905,1.5381,1.53835,15600000.0
2009-03-18 23:35:00,1.53845,1.53885,1.53845,1.5387,27600000.0
2009-03-18 23:36:00,1.53885,1.53895,1.5386,1.53895,23800000.0
2009-03-18 23:37:00,1.5389,1.5389,1.5381,1.5381,37200000.0
2009-03-18 23:38:00,1.53825,1.5391,1.53805,1.5391,60600000.0
2009-03-18 23:39:00,1.5385,1.5389,1.5385,1.53855,9200000.0
2009-03-18 23:40:00,1.5388,1.5389,1.53855,1.53865,14400000.0
2009-03-18 23:41:00,1.5388,1.5388,1.5383,1.5383,14200000.0
2009-03-18 23:42:00,1.5384,1.53895,1.53795,1.53805,60400000.0
2009-03-18 23:43:00,1.53805,1.53835,1.53805,1.53815,50200000.0
2009-03-18 23:44:00,1.53815,1.5393,1.5381,1.53855,46200000.0
2009-03-18 23:45:00,1.53845,1.53865,1.5384,1.5384,18800000.0
2009-03-18 23:46:00,1.5384,1.53845,1.5384,1.53845,5000000.0
2009-03-18 23:47:00,1.5386,1.5388,1.5385,1.53855,11800000.0
2009-03-18 23:48:00,1.5386,1.5388,1.5386,1.5388,27800000.0
2009-03-18 23:49:00,1.5388,1.53885,1.53845,1.53845,73800000.0
2009-03-18 23:50:00,1.53865,1.5388,1.53855,1.53875,30000000.0
2009-03-18 23:51:00,1.5388,1.539,1.53875,1.53875,89200000.0
2009-03-18 23:52:00,1.53875,1.53875,1.53845,1.5386,26200000.0
2009-03-18 23:53:00,1.5385,1.5385,1.5384,1.5384,3600000.0
2009-03-18 23:54:00,1.5384,1.5387,1.5383,1.5387,72400000.0
2009-03-18 23:55:00,1.53875,1.5391,1.5383,1.53855,27000000.0
2009-03-18 23:56:00,1.5388,1.5388,1.5384,1.5384,8000000.0
2009-03-18 23:57:00,1.53845,1.53855,1.53825,1.53825,18800000.0
2009-03-18 23:58:00,1.5386,1.539,1.5386,1.5388,25600000.0
2009-03-18 23:59:00,1.539,1.539,1.53875,1.539,20200000.0
2009-03-19 00:00:00,1.53875,1.539,1.5387,1.539,93800000.0
2009-03-19 00:01:00,1.539,1.539,1.53805,1.53835,51200000.0
2009-03-19 00:02:00,1.538,1.53855,1.53755,1.53775,156000000.0
2009-03-19 00:03:00,1.53765,1.53805,1.53765,1.53805,43000000.0
2009-03-19 00:04:00,1.5382,1.5383,1.53795,1.5383,55000000.0
2009-03-19 00:05:00,1.53845,1.53895,1.53845,1.5388,81200000.0
2009-03-19 00:06:00,1.53895,1.53895,1.53895,1.53895,2000000.0
2009-03-19 00:07:00,1.539,1.5404,1.539,1.54015,156800000.0
2009-03-19 00:08:00,1.54015,1.5405,1.54,1.5405,18400000.0
2009-03-19 00:09:00,1.54025,1.5403,1.53945,1.53945,61400000.0
2009-03-19 00:10:00,1.53955,1.53995,1.5395,1.5395,53600000.0
2009-03-19 00:11:00,1.53965,1.5403,1.53935,1.5403,67200000.0
2009-03-19 00:12:00,1.5403,1.5403,1.53925,1.5396,70000000.0
2009-03-19 00:13:00,1.5396,1.5396,1.5396,1.5396,4800000.0
2009-03-19 00:14:00,1.53928,1.53957,1.53917,1.53936,59200000.0
2009-03-19 00:15:00,1.5396,1.5396,1.5396,1.5396,2400000.0
2009-03-19 00:16:00,1.53955,1.5396,1.539,1.539,56400000.0
2009-03-19 00:17:00,1.5391,1.5393,1.53775,1.5384,236800000.0
2009-03-19 00:18:00,1.5384,1.53895,1.538,1.5385,132800000.0
2009-03-19 00:19:00,1.5385,1.5386,1.5385,1.5385,18800000.0
2009-03-19 00:20:00,1.5385,1.5385,1.5385,1.5385,33600000.0
2009-03-19 00:21:00,1.5385,1.5392,1.5385,1.53915,156400000.0
2009-03-19 00:22:00,1.53925,1.53955,1.5384,1.5388,237400000.0
2009-03-19 00:23:00,1.53895,1.53915,1.5385,1.53855,185400000.0
2009-03-19 00:24:00,1.53855,1.5388,1.5385,1.5386,107600000.0
2009-03-19 00:25:00,1.53865,1.53885,1.53845,1.53845,41200000.0
2009-03-19 00:26:00,1.5386,1.5396,1.5384,1.5395,95000000.0
2009-03-19 00:27:00,1.5395,1.5396,1.5388,1.53945,172400000.0
2009-03-19 00:28:00,1.53945,1.53945,1.5387,1.53925,37800000.0
2009-03-19 00:29:00,1.53925,1.53925,1.53805,1.539,96000000.0
2009-03-19 00:30:00,1.53895,1.53895,1.5378,1.538,46600000.0
2009-03-19 00:31:00,1.538,1.5382,1.53735,1.538,143400000.0
2009-03-19 00:32:00,1.538,1.53835,1.538,1.5381,46000000.0
2009-03-19 00:33:00,1.5381,1.5381,1.538,1.538,22000000.0
2009-03-19 00:34:00,1.53825,1.53845,1.53785,1.5382,100000000.0
2009-03-19 00:35:00,1.5384,1.5384,1.53785,1.538,97400000.0
2009-03-19 00:36:00,1.538,1.5383,1.5374,1.5383,44800000.0
2009-03-19 00:37:00,1.5383,1.5384,1.5374,1.538,111000000.0
2009-03-19 00:38:00,1.5381,1.5383,1.53755,1.5379,112000000.0
2009-03-19 00:39:00,1.538,1.5385,1.538,1.5382,57400000.0
2009-03-19 00:40:00,1.53815,1.53815,1.5374,1.5375,258600000.0
2009-03-19 00:41:00,1.5375,1.53795,1.5374,1.5374,213000000.0
2009-03-19 00:42:00,1.5375,1.5379,1.5375,1.5375,85600000.0
2009-03-19 00:43:00,1.5375,1.5377,1.53745,1.5375,73800000.0
2009-03-19 00:44:00,1.5375,1.5378,1.53735,1.5375,114200000.0
2009-03-19 00:45:00,1.5375,1.5375,1.53745,1.5375,54000000.0
2009-03-19 00:46:00,1.5375,1.5377,1.5375,1.5376,48400000.0
2009-03-19 00:47:00,1.5376,1.53815,1.5375,1.53755,171000000.0
2009-03-19 00:48:00,1.5377,1.538,1.5376,1.5378,82200000.0
2009-03-19 00:49:00,1.53775,1.53795,1.53735,1.5378,211600001.0
2009-03-19 00:50:00,1.53795,1.53805,1.53785,1.5379,29400000.0
2009-03-19 00:51:00,1.53787,1.53787,1.53762,1.53762,80200000.0
2009-03-19 00:52:00,1.5379,1.53815,1.5379,1.5381,26400000.0
2009-03-19 00:53:00,1.5381,1.5383,1.53785,1.53825,162600000.0
2009-03-19 00:54:00,1.53825,1.5389,1.5378,1.5385,187000000.0
2009-03-19 00:55:00,1.5385,1.5391,1.5385,1.539,108800000.0
2009-03-19 00:56:00,1.539,1.53935,1.5389,1.5389,56200000.0
2009-03-19 00:57:00,1.539,1.5391,1.539,1.539,105200000.0
2009-03-19 00:58:00,1.539,1.539,1.5378,1.538,118600000.0
2009-03-19 00:59:00,1.538,1.5385,1.5379,1.5382,70600000.0
2009-03-19 01:00:00,1.53815,1.5383,1.5378,1.5383,99600000.0
2009-03-19 01:01:00,1.5384,1.53855,1.5381,1.5382,85600000.0
2009-03-19 01:02:00,1.5382,1.5388,1.5381,1.5386,90000000.0
2009-03-19 01:03:00,1.5387,1.5393,1.5387,1.5391,153200000.0
2009-03-19 01:04:00,1.5391,1.5396,1.53905,1.5395,48800000.0
2009-03-19 01:05:00,1.5395,1.5395,1.5395,1.5395,9600000.0
2009-03-19 01:06:00,1.5395,1.5397,1.53945,1.5397,104800000.0
2009-03-19 01:07:00,1.53965,1.5398,1.5395,1.5398,91200000.0
2009-03-19 01:08:00,1.5398,1.5398,1.5395,1.5395,64600000.0
2009-03-19 01:09:00,1.5395,1.53955,1.5395,1.5395,76800000.0
2009-03-19 01:10:00,1.5389,1.5392,1.53865,1.53865,121800000.0
2009-03-19 01:11:00,1.5387,1.539,1.5381,1.5386,168400000.0
2009-03-19 01:12:00,1.5385,1.53875,1.53795,1.53825,159000000.0
2009-03-19 01:13:00,1.5383,1.5385,1.5383,1.5384,74800000.0
2009-03-19 01:14:00,1.53855,1.53855,1.53835,1.5385,40000000.0
2009-03-19 01:15:00,1.5384,1.5384,1.5384,1.5384,9200000.0
2009-03-19 01:16:00,1.5384,1.5384,1.5384,1.5384,22800000.0
2009-03-19 01:17:00,1.53845,1.53875,1.5384,1.53875,59000000.0
2009-03-19 01:18:00,1.53875,1.5389,1.53875,1.53885,59400000.0
2009-03-19 01:19:00,1.5388,1.53885,1.53875,1.5388,54400000.0
2009-03-19 01:20:00,1.5388,1.5388,1.5384,1.5384,108400000.0
2009-03-19 01:21:00,1.5384,1.5386,1.5383,1.5385,205000000.0
2009-03-19 01:22:00,1.5385,1.5385,1.5385,1.5385,6800000.0
2009-03-19 01:23:00,1.5384,1.5384,1.5383,1.5384,59000000.0
2009-03-19 01:24:00,1.5384,1.5387,1.5384,1.53845,98400000.0
2009-03-19 01:25:00,1.53855,1.53855,1.5384,1.53845,28000000.0
2009-03-19 01:26:00,1.53845,1.53855,1.53845,1.5385,106000000.0
2009-03-19 01:27:00,1.5385,1.53865,1.53845,1.5385,44000000.0
2009-03-19 01:28:00,1.5385,1.53905,1.53835,1.53895,81200000.0
2009-03-19 01:29:00,1.539,1.53935,1.5388,1.539,98200000.0
2009-03-19 01:30:00,1.53886,1.53902,1.53871,1.53897,158600000.0
2009-03-19 01:31:00,1.53882,1.53902,1.53867,1.53872,392600000.0
2009-03-19 01:32:00,1.53897,1.53903,1.53877,1.5389,413200000.0
2009-03-19 01:33:00,1.539,1.539,1.539,1.539,2400000.0
2009-03-19 01:34:00,1.53815,1.5385,1.53815,1.5385,16400000.0
2009-03-19 01:35:00,1.5385,1.5386,1.5378,1.53825,170200000.0
2009-03-19 01:36:00,1.538,1.5382,1.538,1.53815,46600000.0
2009-03-19 01:37:00,1.538,1.53825,1.5379,1.538,46600000.0
2009-03-19 01:38:00,1.53815,1.5383,1.538,1.5383,41800000.0
2009-03-19 01:39:00,1.5383,1.53865,1.53785,1.53825,235000000.0
2009-03-19 01:40:00,1.5382,1.5385,1.5382,1.5385,52000000.0
2009-03-19 01:41:00,1.5385,1.53925,1.5385,1.5387,166800000.0
2009-03-19 01:42:00,1.5387,1.5387,1.5387,1.5387,7800000.0
2009-03-19 01:43:00,1.5387,1.5392,1.5387,1.539,168400000.0
2009-03-19 01:44:00,1.53885,1.5389,1.53875,1.5388,84200000.0
2009-03-19 01:45:00,1.539,1.5392,1.539,1.5392,84000000.0
2009-03-19 01:46:00,1.5392,1.53935,1.5392,1.5393,40400000.0
2009-03-19 01:47:00,1.5393,1.53955,1.5393,1.5395,105200000.0
2009-03-19 01:48:00,1.5395,1.5395,1.5395,1.5395,11200000.0
2009-03-19 01:49:00,1.5395,1.5395,1.5395,1.5395,8200000.0
2009-03-19 01:50:00,1.5395,1.5395,1.53935,1.53935,28000000.0
2009-03-19 01:51:00,1.53935,1.53945,1.5389,1.5391,215600000.0
2009-03-19 01:52:00,1.5391,1.5391,1.539,1.539,44000000.0
2009-03-19 01:53:00,1.539,1.5392,1.5384,1.53855,187400000.0
2009-03-19 01:54:00,1.53855,1.5387,1.5385,1.5385,47800000.0
2009-03-19 01:55:00,1.5385,1.53865,1.5385,1.53865,48200000.0
2009-03-19 01:56:00,1.5385,1.5389,1.5385,1.5389,94800000.0
2009-03-19 01:57:00,1.5389,1.5389,1.5388,1.5388,76800000.0
2009-03-19 01:58:00,1.5388,1.5389,1.53855,1.53875,72600000.0
2009-03-19 01:59:00,1.53875,1.53935,1.5386,1.53935,195800000.0
2009-03-19 02:00:00,1.53935,1.5397,1.5392,1.53955,104200000.0
2009-03-19 02:01:00,1.53945,1.53955,1.539,1.53935,125400000.0
2009-03-19 02:02:00,1.5394,1.5395,1.53925,1.5394,86800000.0
2009-03-19 02:03:00,1.5394,1.5395,1.53925,1.53935,68800000.0
2009-03-19 02:04:00,1.5393,1.5398,1.5393,1.5394,132200000.0
2009-03-19 02:05:00,1.53945,1.5396,1.5393,1.5394,126800000.0
2009-03-19 02:06:00,1.5394,1.5395,1.53765,1.538,155200000.0
2009-03-19 02:07:00,1.538,1.53855,1.538,1.5384,183800000.0
2009-03-19 02:08:00,1.5384,1.53845,1.5383,1.5384,134800000.0
2009-03-19 02:09:00,1.5384,1.5384,1.5384,1.5384,43600000.0
2009-03-19 02:10:00,1.5384,1.5386,1.5384,1.5385,88600000.0
2009-03-19 02:11:00,1.53855,1.5387,1.53775,1.5378,203600000.0
2009-03-19 02:12:00,1.5378,1.5381,1.5378,1.5379,263400000.0
2009-03-19 02:13:00,1.5379,1.538,1.5375,1.53785,242000000.0
2009-03-19 02:14:00,1.53795,1.5383,1.53765,1.5377,158800000.0
2009-03-19 02:15:00,1.5377,1.5379,1.5377,1.5378,119600000.0
2009-03-19 02:16:00,1.5378,1.53835,1.5378,1.5381,148200000.0
2009-03-19 02:17:00,1.5381,1.5383,1.53805,1.5382,100400000.0
2009-03-19 02:18:00,1.53825,1.53845,1.5381,1.5381,110800000.0
2009-03-19 02:19:00,1.5382,1.5382,1.5378,1.53805,56400000.0
2009-03-19 02:20:00,1.538,1.538,1.5377,1.5378,104400000.0
2009-03-19 02:21:00,1.5377,1.53785,1.5375,1.5376,396600000.0
2009-03-19 02:22:00,1.5376,1.5376,1.5376,1.5376,73800000.0
2009-03-19 02:23:00,1.53755,1.5376,1.53745,1.53745,105800000.0
2009-03-19 02:24:00,1.53745,1.5377,1.5373,1.5375,481999996.0
2009-03-19 02:25:00,1.5375,1.5375,1.5374,1.5374,150400000.0
2009-03-19 02:26:00,1.5375,1.5377,1.5374,1.5375,135200000.0
2009-03-19 02:27:00,1.5375,1.5375,1.5374,1.5374,363400000.0
2009-03-19 02:28:00,1.53745,1.5375,1.53695,1.5372,267200000.0
2009-03-19 02:29:00,1.5373,1.53735,1.53675,1.53685,287000000.0
2009-03-19 02:30:00,1.5368,1.53695,1.5368,1.5369,144200000.0
2009-03-19 02:31:00,1.5369,1.5372,1.5368,1.53685,197000000.0
2009-03-19 02:32:00,1.53685,1.53705,1.5368,1.53695,189000000.0
2009-03-19 02:33:00,1.53685,1.53725,1.53685,1.537,163600000.0
2009-03-19 02:34:00,1.537,1.5372,1.5367,1.537,137000000.0
2009-03-19 02:35:00,1.53695,1.537,1.5368,1.5368,87600000.0
2009-03-19 02:36:00,1.5368,1.5369,1.5367,1.5368,166600000.0
2009-03-19 02:37:00,1.5368,1.5369,1.53675,1.5369,121600000.0
2009-03-19 02:38:00,1.53685,1.53695,1.5368,1.5368,126800000.0
2009-03-19 02:39:00,1.5368,1.53705,1.5368,1.5369,110000000.0
2009-03-19 02:40:00,1.5369,1.53775,1.53675,1.5377,268400000.0
2009-03-19 02:41:00,1.53775,1.53775,1.5374,1.53745,157800000.0
2009-03-19 02:42:00,1.53745,1.5375,1.5372,1.53725,132200000.0
2009-03-19 02:43:00,1.5372,1.53745,1.53695,1.53705,143400000.0
2009-03-19 02:44:00,1.53705,1.53735,1.537,1.537,137600000.0
2009-03-19 02:45:00,1.537,1.5373,1.53695,1.5371,163400000.0
2009-03-19 02:46:00,1.53715,1.5372,1.53665,1.5367,128000000.0
2009-03-19 02:47:00,1.5367,1.5368,1.5366,1.5367,205000000.0
2009-03-19 02:48:00,1.5367,1.53675,1.5365,1.5366,237800000.0
2009-03-19 02:49:00,1.5366,1.5367,1.5365,1.5367,60000000.0
2009-03-19 02:50:00,1.5367,1.5367,1.5367,1.5367,13000000.0
2009-03-19 02:51:00,1.5367,1.5367,1.5367,1.5367,7800000.0
2009-03-19 02:52:00,1.5367,1.5367,1.5367,1.5367,20400000.0
2009-03-19 02:53:00,1.5367,1.5368,1.5367,1.5367,29000000.0
2009-03-19 02:54:00,1.5367,1.5367,1.5367,1.5367,15400000.0
2009-03-19 02:55:00,1.5367,1.5367,1.53625,1.5366,183200000.0
2009-03-19 02:56:00,1.53655,1.5366,1.536,1.5361,100600000.0
2009-03-19 02:57:00,1.5361,1.53615,1.536,1.5361,82800000.0
2009-03-19 02:58:00,1.53605,1.5364,1.536,1.5363,106800000.0
2009-03-19 02:59:00,1.53625,1.5363,1.53605,1.53615,131000000.0
2009-03-19 03:00:00,1.5361,1.53615,1.53565,1.5358,91600000.0
2009-03-19 03:01:00,1.5358,1.5362,1.5358,1.5358,52000000.0
2009-03-19 03:02:00,1.5357,1.5358,1.5355,1.5357,124600000.0
2009-03-19 03:03:00,1.53585,1.53585,1.535,1.53525,173600000.0
2009-03-19 03:04:00,1.53545,1.53595,1.5351,1.5356,158600000.0
2009-03-19 03:05:00,1.5356,1.53625,1.5356,1.536,217000000.0
2009-03-19 03:06:00,1.536,1.53605,1.53575,1.536,188200000.0
2009-03-19 03:07:00,1.536,1.5361,1.53545,1.53585,134400000.0
2009-03-19 03:08:00,1.53595,1.5362,1.53565,1.5362,344400000.0
2009-03-19 03:09:00,1.5362,1.5362,1.53605,1.5362,74000000.0
2009-03-19 03:10:00,1.5362,1.5362,1.53595,1.53605,129400000.0
2009-03-19 03:11:00,1.5361,1.5362,1.536,1.5361,93600000.0
2009-03-19 03:12:00,1.5362,1.53635,1.53605,1.53635,163000000.0
2009-03-19 03:13:00,1.53635,1.53655,1.53625,1.5364,157400000.0
2009-03-19 03:14:00,1.5365,1.5367,1.5365,1.5366,162000000.0
2009-03-19 03:15:00,1.53655,1.5368,1.5365,1.5367,146000000.0
2009-03-19 03:16:00,1.5367,1.53685,1.5366,1.5368,81200000.0
2009-03-19 03:17:00,1.5366,1.5368,1.5366,1.53675,64600000.0
2009-03-19 03:18:00,1.5368,1.5368,1.53665,1.5368,26600000.0
2009-03-19 03:19:00,1.5368,1.537,1.53665,1.5368,82400000.0
2009-03-19 03:20:00,1.5368,1.53705,1.53665,1.5369,120000000.0
2009-03-19 03:21:00,1.53705,1.5372,1.53675,1.53685,92600000.0
2009-03-19 03:22:00,1.53685,1.53695,1.53685,1.53685,16800000.0
2009-03-19 03:23:00,1.53685,1.537,1.5368,1.5368,61200000.0
2009-03-19 03:24:00,1.53685,1.53685,1.5367,1.5368,205400000.0
2009-03-19 03:25:00,1.5368,1.5369,1.5368,1.5369,32200000.0
2009-03-19 03:26:00,1.5369,1.5369,1.5369,1.5369,12800000.0
2009-03-19 03:27:00,1.53685,1.53695,1.5368,1.53695,81200000.0
2009-03-19 03:28:00,1.53705,1.53715,1.537,1.537,60000000.0
2009-03-19 03:29:00,1.53695,1.5372,1.5369,1.53705,130400000.0
2009-03-19 03:30:00,1.5372,1.5372,1.5369,1.537,43400000.0
2009-03-19 03:31:00,1.537,1.53705,1.53665,1.53665,74000000.0
2009-03-19 03:32:00,1.53665,1.5368,1.5364,1.53645,108200000.0
2009-03-19 03:33:00,1.5364,1.53655,1.53585,1.5363,82200000.0
2009-03-19 03:34:00,1.53635,1.53655,1.53585,1.53615,238000000.0
2009-03-19 03:35:00,1.53615,1.5364,1.5359,1.5359,134000000.0
2009-03-19 03:36:00,1.5359,1.5359,1.53525,1.5355,174800000.0
2009-03-19 03:37:00,1.5355,1.5356,1.5355,1.5355,77000000.0
2009-03-19 03:38:00,1.5355,1.5357,1.53535,1.5355,157400000.0
2009-03-19 03:39:00,1.5355,1.5355,1.5349,1.53525,155800000.0
2009-03-19 03:40:00,1.53525,1.5354,1.5352,1.5354,53800000.0
2009-03-19 03:41:00,1.53545,1.53555,1.53535,1.5355,99600000.0
2009-03-19 03:42:00,1.5355,1.53615,1.5355,1.5357,148000000.0
2009-03-19 03:43:00,1.53575,1.5361,1.5357,1.53605,141600000.0
2009-03-19 03:44:00,1.53605,1.53615,1.53595,1.5361,35000000.0
2009-03-19 03:45:00,1.5361,1.5361,1.5359,1.5361,24200000.0
2009-03-19 03:46:00,1.5361,1.5361,1.5359,1.53595,103200000.0
2009-03-19 03:47:00,1.536,1.5362,1.536,1.5361,78200000.0
2009-03-19 03:48:00,1.5361,1.5361,1.536,1.5361,44000000.0
2009-03-19 03:49:00,1.5361,1.5361,1.5358,1.5359,43800000.0
2009-03-19 03:50:00,1.53585,1.5359,1.53585,1.5359,12000000.0
2009-03-19 03:51:00,1.5359,1.536,1.5359,1.5359,100000000.0
2009-03-19 03:52:00,1.5359,1.536,1.5359,1.5359,30000000.0
2009-03-19 03:53:00,1.5359,1.536,1.5359,1.5359,102800000.0
2009-03-19 03:54:00,1.5359,1.536,1.5359,1.5359,74200000.0
2009-03-19 03:55:00,1.5359,1.5359,1.5358,1.5359,39400000.0
2009-03-19 03:56:00,1.5359,1.53605,1.5355,1.53605,134400000.0
2009-03-19 03:57:00,1.536,1.536,1.5356,1.5357,59400000.0
2009-03-19 03:58:00,1.5357,1.5357,1.53565,1.53565,57000000.0
2009-03-19 03:59:00,1.5357,1.5357,1.5356,1.5357,66000000.0
2009-03-19 04:00:00,1.5357,1.5357,1.53555,1.5357,90400000.0
2009-03-19 04:01:00,1.5357,1.536,1.5356,1.53595,144600000.0
2009-03-19 04:02:00,1.53595,1.5365,1.5357,1.5365,178400000.0
2009-03-19 04:03:00,1.5365,1.5366,1.5354,1.5354,115200000.0
2009-03-19 04:04:00,1.5354,1.53555,1.5346,1.5348,155500000.0
2009-03-19 04:05:00,1.5348,1.53485,1.5346,1.5348,215800000.0
2009-03-19 04:06:00,1.53485,1.5352,1.5347,1.53505,165400000.0
2009-03-19 04:07:00,1.535,1.53515,1.5343,1.5346,140000000.0
2009-03-19 04:08:00,1.5346,1.53485,1.5346,1.5347,107800000.0
2009-03-19 04:09:00,1.53475,1.5349,1.5346,1.5347,89200000.0
2009-03-19 04:10:00,1.5347,1.5352,1.5347,1.5352,58400000.0
2009-03-19 04:11:00,1.53525,1.53565,1.53525,1.53535,114800000.0
2009-03-19 04:12:00,1.53535,1.5356,1.5352,1.5355,168000000.0
2009-03-19 04:13:00,1.5355,1.5357,1.53545,1.5357,228600000.0
2009-03-19 04:14:00,1.53575,1.5358,1.5352,1.5352,222600000.0
2009-03-19 04:15:00,1.5352,1.5352,1.5349,1.535,167800000.0
2009-03-19 04:16:00,1.535,1.535,1.535,1.535,43800000.0
2009-03-19 04:17:00,1.535,1.535,1.535,1.535,28600000.0
2009-03-19 04:18:00,1.535,1.535,1.535,1.535,18200000.0
2009-03-19 04:19:00,1.535,1.535,1.535,1.535,10400000.0
2009-03-19 04:20:00,1.53515,1.5353,1.53505,1.5352,146200000.0
2009-03-19 04:21:00,1.5352,1.5353,1.53495,1.5353,141200000.0
2009-03-19 04:22:00,1.5352,1.5352,1.5347,1.5352,216400000.0
2009-03-19 04:23:00,1.5352,1.5352,1.5352,1.5352,57400000.0
2009-03-19 04:24:00,1.5353,1.5354,1.53505,1.5353,164300000.0
2009-03-19 04:25:00,1.5353,1.5353,1.5347,1.5351,130800000.0
2009-03-19 04:26:00,1.5351,1.5351,1.53475,1.53485,78800000.0
2009-03-19 04:27:00,1.53485,1.5351,1.53475,1.535,82000000.0
2009-03-19 04:28:00,1.535,1.535,1.535,1.535,51800000.0
2009-03-19 04:29:00,1.535,1.5351,1.535,1.535,60200000.0
2009-03-19 04:30:00,1.535,1.53535,1.535,1.5351,213200000.0
2009-03-19 04:31:00,1.5351,1.5353,1.535,1.535,210000000.0
2009-03-19 04:32:00,1.535,1.535,1.535,1.535,13000000.0
2009-03-19 04:33:00,1.53515,1.5353,1.535,1.535,57600000.0
2009-03-19 04:34:00,1.53515,1.53565,1.53515,1.53565,119800000.0
2009-03-19 04:35:00,1.5357,1.536,1.53515,1.5355,277800000.0
2009-03-19 04:36:00,1.5355,1.5357,1.5351,1.53555,100800000.0
2009-03-19 04:37:00,1.5356,1.53615,1.53555,1.5358,157500000.0
2009-03-19 04:38:00,1.5358,1.5358,1.5357,1.5357,72600000.0
2009-03-19 04:39:00,1.5357,1.5362,1.5357,1.5358,173200000.0
2009-03-19 04:40:00,1.5359,1.5363,1.5359,1.53615,76600000.0
2009-03-19 04:41:00,1.5361,1.5361,1.5359,1.53605,87600000.0
2009-03-19 04:42:00,1.53605,1.5365,1.536,1.5364,115200000.0
2009-03-19 04:43:00,1.5364,1.5364,1.53605,1.53605,192800000.0
2009-03-19 04:44:00,1.5361,1.5364,1.5361,1.5364,100200000.0
2009-03-19 04:45:00,1.5363,1.5363,1.5363,1.5363,14600000.0
2009-03-19 04:46:00,1.53625,1.53645,1.5362,1.5363,159400000.0
2009-03-19 04:47:00,1.53635,1.5364,1.5362,1.5363,57400000.0
2009-03-19 04:48:00,1.53625,1.5365,1.5362,1.5365,75800000.0
2009-03-19 04:49:00,1.5363,1.53665,1.5363,1.53665,162800000.0
2009-03-19 04:50:00,1.53665,1.5368,1.5366,1.5367,164600000.0
2009-03-19 04:51:00,1.5366,1.53665,1.5364,1.5366,126000000.0
2009-03-19 04:52:00,1.5366,1.5367,1.5364,1.5367,72400000.0
2009-03-19 04:53:00,1.5367,1.5367,1.53585,1.5362,185200000.0
2009-03-19 04:54:00,1.5363,1.53635,1.53595,1.5361,167600000.0
2009-03-19 04:55:00,1.5361,1.53645,1.5361,1.5363,97000000.0
2009-03-19 04:56:00,1.53625,1.5364,1.5361,1.5364,64200000.0
2009-03-19 04:57:00,1.53635,1.5364,1.53585,1.5363,172400000.0
2009-03-19 04:58:00,1.53625,1.5363,1.5362,1.5363,26000000.0
2009-03-19 04:59:00,1.5362,1.53645,1.536,1.53635,151000000.0
2009-03-19 05:00:00,1.53645,1.5369,1.53635,1.5368,183800000.0
2009-03-19 05:01:00,1.53675,1.5371,1.53655,1.53695,218600000.0
2009-03-19 05:02:00,1.537,1.53755,1.5366,1.53735,189000000.0
2009-03-19 05:03:00,1.5373,1.53745,1.53705,1.5371,136600000.0
2009-03-19 05:04:00,1.53725,1.53725,1.5369,1.5369,111400000.0
2009-03-19 05:05:00,1.5369,1.5369,1.53655,1.53655,111400000.0
2009-03-19 05:06:00,1.53665,1.53725,1.53645,1.53715,187800000.0
2009-03-19 05:07:00,1.53715,1.5376,1.5371,1.5374,136400000.0
2009-03-19 05:08:00,1.5374,1.53755,1.53725,1.53755,105600000.0
2009-03-19 05:09:00,1.53755,1.5376,1.53735,1.53745,87600000.0
2009-03-19 05:10:00,1.5374,1.5377,1.5374,1.5377,73000000.0
2009-03-19 05:11:00,1.53735,1.5375,1.53735,1.53745,122200000.0
2009-03-19 05:12:00,1.53745,1.53835,1.5374,1.5376,197400000.0
2009-03-19 05:13:00,1.5376,1.5376,1.53745,1.53745,37200000.0
2009-03-19 05:14:00,1.53745,1.53745,1.5369,1.5371,62400000.0
2009-03-19 05:15:00,1.537,1.53725,1.5368,1.537,146800000.0
2009-03-19 05:16:00,1.537,1.5371,1.53695,1.53695,40800000.0
2009-03-19 05:17:00,1.537,1.5371,1.5369,1.5369,43000000.0
2009-03-19 05:18:00,1.537,1.5371,1.5368,1.53705,98000000.0
2009-03-19 05:19:00,1.5368,1.53695,1.53655,1.5367,41800000.0
2009-03-19 05:20:00,1.5367,1.5369,1.5367,1.5367,68000000.0
2009-03-19 05:21:00,1.53665,1.537,1.53665,1.5369,166200000.0
2009-03-19 05:22:00,1.537,1.53715,1.53685,1.537,49400000.0
2009-03-19 05:23:00,1.537,1.53715,1.5368,1.5368,66000000.0
2009-03-19 05:24:00,1.5368,1.5368,1.5365,1.53665,165800000.0
2009-03-19 05:25:00,1.5366,1.5366,1.53655,1.5366,17200000.0
2009-03-19 05:26:00,1.53665,1.53685,1.53655,1.5368,63200000.0
2009-03-19 05:27:00,1.5368,1.5368,1.5365,1.53665,84000000.0
2009-03-19 05:28:00,1.5366,1.5366,1.53635,1.53635,81000000.0
2009-03-19 05:29:00,1.5364,1.5367,1.5364,1.53655,82000000.0
2009-03-19 05:30:00,1.5365,1.53655,1.53595,1.53605,102200000.0
2009-03-19 05:31:00,1.53615,1.5369,1.53615,1.53685,150600000.0
2009-03-19 05:32:00,1.5369,1.5372,1.53685,1.53695,143800000.0
2009-03-19 05:33:00,1.5369,1.53695,1.5363,1.53635,88200000.0
2009-03-19 05:34:00,1.5363,1.5366,1.53625,1.5366,106600000.0
2009-03-19 05:35:00,1.5365,1.5367,1.53635,1.5364,82800000.0
2009-03-19 05:36:00,1.5364,1.53655,1.53635,1.53645,57800000.0
2009-03-19 05:37:00,1.53655,1.5371,1.53655,1.537,124600000.0
2009-03-19 05:38:00,1.537,1.53735,1.537,1.5371,152200000.0
2009-03-19 05:39:00,1.5371,1.5372,1.537,1.537,167400000.0
2009-03-19 05:40:00,1.537,1.537,1.537,1.537,36200000.0
2009-03-19 05:41:00,1.537,1.537,1.5367,1.53685,55000000.0
2009-03-19 05:42:00,1.53685,1.53715,1.53685,1.53705,115600000.0
2009-03-19 05:43:00,1.53705,1.53735,1.537,1.53735,141400000.0
2009-03-19 05:44:00,1.5373,1.5373,1.537,1.5371,65200000.0
2009-03-19 05:45:00,1.53705,1.5375,1.53695,1.53745,116400000.0
2009-03-19 05:46:00,1.5375,1.5376,1.5374,1.5376,128600000.0
2009-03-19 05:47:00,1.5376,1.53795,1.5375,1.5379,118800000.0
2009-03-19 05:48:00,1.5379,1.538,1.5371,1.53725,271800000.0
2009-03-19 05:49:00,1.53745,1.53775,1.5374,1.5374,192800000.0
2009-03-19 05:50:00,1.5374,1.538,1.53725,1.538,168800000.0
2009-03-19 05:51:00,1.538,1.538,1.53795,1.538,28600000.0
2009-03-19 05:52:00,1.538,1.53815,1.53785,1.53805,73200000.0
2009-03-19 05:53:00,1.53805,1.53805,1.5378,1.5378,90000000.0
2009-03-19 05:54:00,1.5378,1.53795,1.5378,1.5378,56200000.0
2009-03-19 05:55:00,1.5378,1.53815,1.5378,1.5379,126000000.0
2009-03-19 05:56:00,1.53785,1.5382,1.5378,1.53805,141000000.0
2009-03-19 05:57:00,1.5379,1.53795,1.5378,1.5378,62600000.0
2009-03-19 05:58:00,1.5378,1.5378,1.53765,1.5378,29800000.0
2009-03-19 05:59:00,1.5378,1.5379,1.5378,1.5378,52600000.0
2009-03-19 06:00:00,1.5378,1.53835,1.53775,1.538,149800000.0
2009-03-19 06:01:00,1.538,1.53825,1.538,1.53805,120800000.0
2009-03-19 06:02:00,1.53805,1.5384,1.538,1.5384,126200000.0
2009-03-19 06:03:00,1.5384,1.5384,1.53815,1.5383,112600002.0
2009-03-19 06:04:00,1.5382,1.539,1.5382,1.5385,91000000.0
2009-03-19 06:05:00,1.53855,1.5386,1.53815,1.5385,77000000.0
2009-03-19 06:06:00,1.53865,1.53865,1.5385,1.5385,128800000.0
2009-03-19 06:07:00,1.5384,1.53875,1.5384,1.53845,106400000.0
2009-03-19 06:08:00,1.53845,1.53885,1.53815,1.5386,187600000.0
2009-03-19 06:09:00,1.5386,1.53875,1.5383,1.53855,72600000.0
2009-03-19 06:10:00,1.5386,1.53885,1.5384,1.5388,91400000.0
2009-03-19 06:11:00,1.53885,1.53885,1.5386,1.5388,25200000.0
2009-03-19 06:12:00,1.5388,1.53925,1.5388,1.53895,126600000.0
2009-03-19 06:13:00,1.53905,1.5394,1.53895,1.5394,128800000.0
2009-03-19 06:14:00,1.5394,1.54,1.53885,1.5391,203200001.0
2009-03-19 06:15:00,1.5391,1.5394,1.53905,1.5391,182200000.0
2009-03-19 06:16:00,1.5391,1.5392,1.5388,1.5388,122200000.0
2009-03-19 06:17:00,1.53885,1.53885,1.5387,1.53875,136400000.0
2009-03-19 06:18:00,1.5388,1.53915,1.5387,1.53915,144400000.0
2009-03-19 06:19:00,1.53915,1.5392,1.5387,1.5392,90000000.0
2009-03-19 06:20:00,1.5391,1.53915,1.5388,1.5388,90200000.0
2009-03-19 06:21:00,1.5389,1.53915,1.5388,1.5389,183800000.0
2009-03-19 06:22:00,1.5389,1.53895,1.5388,1.53895,157600000.0
2009-03-19 06:23:00,1.539,1.539,1.5389,1.5389,50600000.0
2009-03-19 06:24:00,1.539,1.53905,1.539,1.539,55800000.0
2009-03-19 06:25:00,1.53905,1.5391,1.539,1.539,60600000.0
2009-03-19 06:26:00,1.53905,1.53905,1.539,1.539,50000000.0
2009-03-19 06:27:00,1.539,1.53925,1.5389,1.539,185800000.0
2009-03-19 06:28:00,1.53895,1.5392,1.53895,1.53915,215400000.0
2009-03-19 06:29:00,1.53915,1.53925,1.539,1.539,74800000.0
2009-03-19 06:30:00,1.5391,1.53935,1.5391,1.5393,134800000.0
2009-03-19 06:31:00,1.5393,1.53935,1.53895,1.539,79800000.0
2009-03-19 06:32:00,1.53905,1.5392,1.5389,1.53895,119600000.0
2009-03-19 06:33:00,1.5389,1.53935,1.5389,1.5391,160800000.0
2009-03-19 06:34:00,1.5391,1.5391,1.53885,1.5391,104800000.0
2009-03-19 06:35:00,1.5391,1.53925,1.5391,1.53925,77000000.0
2009-03-19 06:36:00,1.53925,1.53925,1.5388,1.5389,306400000.0
2009-03-19 06:37:00,1.5389,1.539,1.5389,1.539,19200000.0
2009-03-19 06:38:00,1.539,1.5393,1.53895,1.5391,97400000.0
2009-03-19 06:39:00,1.53905,1.53905,1.539,1.53905,174600000.0
2009-03-19 06:40:00,1.53905,1.5393,1.539,1.5392,107000000.0
2009-03-19 06:41:00,1.5392,1.5392,1.5392,1.5392,99000000.0
2009-03-19 06:42:00,1.5393,1.5393,1.5392,1.5393,20000000.0
2009-03-19 06:43:00,1.5393,1.5393,1.539,1.5393,51000000.0
2009-03-19 06:44:00,1.5393,1.5393,1.5387,1.5388,57800000.0
2009-03-19 06:45:00,1.53885,1.539,1.53875,1.5389,103600000.0
2009-03-19 06:46:00,1.5389,1.5391,1.5389,1.53895,97200000.0
2009-03-19 06:47:00,1.5389,1.53895,1.53855,1.53875,131200000.0
2009-03-19 06:48:00,1.5387,1.53905,1.5386,1.53905,195000000.0
2009-03-19 06:49:00,1.539,1.5392,1.53895,1.5391,142800000.0
2009-03-19 06:50:00,1.53915,1.5392,1.539,1.53905,98600000.0
2009-03-19 06:51:00,1.5391,1.5392,1.5391,1.5392,12600000.0
2009-03-19 06:52:00,1.5392,1.5393,1.53895,1.53895,145800000.0
2009-03-19 06:53:00,1.539,1.5393,1.53885,1.53885,118800000.0
2009-03-19 06:54:00,1.53885,1.53935,1.53875,1.5389,122000000.0
2009-03-19 06:55:00,1.5389,1.53935,1.53885,1.53895,207800000.0
2009-03-19 06:56:00,1.53905,1.5392,1.53895,1.539,98600000.0
2009-03-19 06:57:00,1.53905,1.5393,1.539,1.5393,212600000.0
2009-03-19 06:58:00,1.5393,1.53945,1.5393,1.5393,55800000.0
2009-03-19 06:59:00,1.5393,1.5394,1.5393,1.5393,68400000.0
2009-03-19 07:00:00,1.5394,1.5403,1.5393,1.5396,173400000.0
2009-03-19 07:01:00,1.5396,1.5396,1.5392,1.5393,213400000.0
2009-03-19 07:02:00,1.5393,1.5393,1.5393,1.5393,28600000.0
2009-03-19 07:03:00,1.5393,1.5393,1.5389,1.539,101400000.0
2009-03-19 07:04:00,1.53905,1.53945,1.539,1.5394,146600000.0
2009-03-19 07:05:00,1.5394,1.53965,1.53935,1.5394,63200000.0
2009-03-19 07:06:00,1.53945,1.5397,1.5393,1.53935,142200000.0
2009-03-19 07:07:00,1.53935,1.53945,1.53925,1.53945,26000000.0
2009-03-19 07:08:00,1.53955,1.5397,1.5394,1.5397,61600000.0
2009-03-19 07:09:00,1.5398,1.53985,1.5394,1.5395,151800000.0
2009-03-19 07:10:00,1.5395,1.53985,1.53935,1.5396,220400000.0
2009-03-19 07:11:00,1.53955,1.5397,1.5395,1.53955,175600000.0
2009-03-19 07:12:00,1.5396,1.53965,1.5395,1.53955,68000000.0
2009-03-19 07:13:00,1.5397,1.5397,1.5396,1.53965,57800000.0
2009-03-19 07:14:00,1.5396,1.5398,1.5396,1.5396,32800000.0
2009-03-19 07:15:00,1.5396,1.5396,1.5396,1.5396,20600000.0
2009-03-19 07:16:00,1.53955,1.53955,1.5394,1.5394,75400000.0
2009-03-19 07:17:00,1.5394,1.5395,1.5394,1.5394,109600000.0
2009-03-19 07:18:00,1.5394,1.5394,1.53935,1.5394,31200000.0
2009-03-19 07:19:00,1.5394,1.5394,1.5393,1.5394,20800000.0
2009-03-19 07:20:00,1.5393,1.5394,1.5393,1.5394,13000000.0
2009-03-19 07:21:00,1.5394,1.5394,1.5394,1.5394,8200000.0
2009-03-19 07:22:00,1.5394,1.5396,1.5394,1.5394,76200000.0
2009-03-19 07:23:00,1.5394,1.53945,1.5394,1.53945,16200000.0
2009-03-19 07:24:00,1.5395,1.5395,1.53935,1.5394,133600000.0
2009-03-19 07:25:00,1.5394,1.53955,1.5394,1.53945,54400000.0
2009-03-19 07:26:00,1.5394,1.53945,1.5394,1.5394,73400000.0
2009-03-19 07:27:00,1.5394,1.53945,1.5394,1.5394,33600000.0
2009-03-19 07:28:00,1.5394,1.53985,1.5394,1.5396,139800000.0
2009-03-19 07:29:00,1.5396,1.5396,1.5394,1.5396,133200000.0
2009-03-19 07:30:00,1.53965,1.5398,1.53955,1.5397,55400000.0
2009-03-19 07:31:00,1.53965,1.53985,1.5395,1.5396,146600000.0
2009-03-19 07:32:00,1.53965,1.5398,1.5393,1.5393,101800000.0
2009-03-19 07:33:00,1.53935,1.5394,1.53935,1.5394,32200000.0
2009-03-19 07:34:00,1.5394,1.5395,1.5393,1.53945,122400000.0
2009-03-19 07:35:00,1.53945,1.53945,1.53925,1.5393,63000000.0
2009-03-19 07:36:00,1.5393,1.53935,1.5392,1.5393,77600000.0
2009-03-19 07:37:00,1.53925,1.53945,1.53925,1.5393,102600000.0
2009-03-19 07:38:00,1.5393,1.5395,1.53895,1.53935,100600000.0
2009-03-19 07:39:00,1.53935,1.53935,1.53915,1.5392,109000000.0
2009-03-19 07:40:00,1.5392,1.5392,1.5392,1.5392,72800000.0
2009-03-19 07:41:00,1.5392,1.53935,1.5392,1.5393,51800000.0
2009-03-19 07:42:00,1.5393,1.5393,1.5393,1.5393,28600000.0
2009-03-19 07:43:00,1.5393,1.5393,1.5393,1.5393,7800000.0
2009-03-19 07:44:00,1.5393,1.5394,1.5392,1.53925,71200000.0
2009-03-19 07:45:00,1.53925,1.53925,1.53875,1.53905,69400000.0
2009-03-19 07:46:00,1.5391,1.5392,1.5389,1.53895,144400000.0
2009-03-19 07:47:00,1.53895,1.5391,1.5389,1.5391,169600000.0
2009-03-19 07:48:00,1.5391,1.5393,1.5391,1.5393,75800000.0
2009-03-19 07:49:00,1.5392,1.5392,1.539,1.53905,77000000.0
2009-03-19 07:50:00,1.53905,1.5393,1.539,1.5393,31800000.0
2009-03-19 07:51:00,1.53935,1.53935,1.53895,1.5393,127000000.0
2009-03-19 07:52:00,1.5393,1.5393,1.5386,1.53885,161400001.0
2009-03-19 07:53:00,1.53895,1.53905,1.53895,1.539,77200000.0
2009-03-19 07:54:00,1.539,1.5392,1.539,1.539,29200000.0
2009-03-19 07:55:00,1.539,1.539,1.5389,1.53895,148600000.0
2009-03-19 07:56:00,1.53895,1.53925,1.5389,1.5392,70000000.0
2009-03-19 07:57:00,1.5392,1.5394,1.53915,1.53925,205000000.0
2009-03-19 07:58:00,1.53925,1.53945,1.53925,1.53945,39000000.0
2009-03-19 07:59:00,1.5394,1.5394,1.5389,1.53905,94500000.0
2009-03-19 08:00:00,1.53905,1.53905,1.5388,1.5388,199400000.0
2009-03-19 08:01:00,1.5388,1.539,1.5388,1.53895,162600000.0
2009-03-19 08:02:00,1.53895,1.53895,1.53885,1.53885,135000000.0
2009-03-19 08:03:00,1.53885,1.539,1.5388,1.539,35000000.0
2009-03-19 08:04:00,1.539,1.539,1.5389,1.539,102800000.0
2009-03-19 08:05:00,1.539,1.539,1.5388,1.53895,56800000.0
2009-03-19 08:06:00,1.539,1.539,1.53875,1.539,88600000.0
2009-03-19 08:07:00,1.539,1.539,1.539,1.539,15600000.0
2009-03-19 08:08:00,1.539,1.539,1.5388,1.5389,126000000.0
2009-03-19 08:09:00,1.53859,1.53875,1.53834,1.53872,253400000.0
2009-03-19 08:10:00,1.5389,1.539,1.5389,1.539,62800000.0
2009-03-19 08:11:00,1.5388,1.5391,1.5388,1.53905,30400000.0
2009-03-19 08:12:00,1.53905,1.5391,1.539,1.539,71000000.0
2009-03-19 08:13:00,1.539,1.5393,1.539,1.539,285600000.0
2009-03-19 08:14:00,1.539,1.5394,1.53895,1.53925,181400000.0
2009-03-19 08:15:00,1.53925,1.5397,1.5392,1.5393,145000000.0
2009-03-19 08:16:00,1.53925,1.5398,1.53925,1.5395,247800000.0
2009-03-19 08:17:00,1.53955,1.53975,1.53935,1.53965,184500000.0
2009-03-19 08:18:00,1.53975,1.5398,1.5396,1.5396,138800000.0
2009-03-19 08:19:00,1.5397,1.5397,1.5396,1.5396,70200000.0
2009-03-19 08:20:00,1.5396,1.5397,1.53935,1.53945,128400000.0
2009-03-19 08:21:00,1.5393,1.5393,1.5388,1.5389,125200000.0
2009-03-19 08:22:00,1.5389,1.5394,1.5388,1.5394,115800000.0
2009-03-19 08:23:00,1.5394,1.5395,1.5394,1.5395,105400000.0
2009-03-19 08:24:00,1.53945,1.53945,1.53895,1.53905,137200000.0
2009-03-19 08:25:00,1.53905,1.5395,1.53895,1.53915,199400000.0
2009-03-19 08:26:00,1.5391,1.53935,1.5389,1.53915,160400000.0
2009-03-19 08:27:00,1.53915,1.53915,1.5388,1.5391,228800000.0
2009-03-19 08:28:00,1.5392,1.53925,1.5387,1.5388,148600000.0
2009-03-19 08:29:00,1.5388,1.53885,1.5386,1.5388,158600000.0
2009-03-19 08:30:00,1.53875,1.5393,1.53875,1.5389,146000000.0
2009-03-19 08:31:00,1.5389,1.5394,1.5389,1.53925,180000000.0
2009-03-19 08:32:00,1.5393,1.5394,1.539,1.53925,136800000.0
2009-03-19 08:33:00,1.53925,1.53925,1.5389,1.5389,130200000.0
2009-03-19 08:34:00,1.5389,1.5395,1.5389,1.5392,125400000.0
2009-03-19 08:35:00,1.53915,1.5397,1.53905,1.5394,234100000.0
2009-03-19 08:36:00,1.5394,1.5396,1.53905,1.5391,78600000.0
2009-03-19 08:37:00,1.5391,1.5397,1.5391,1.5394,104200000.0
2009-03-19 08:38:00,1.5394,1.5396,1.53915,1.5392,82800000.0
2009-03-19 08:39:00,1.5393,1.53945,1.5392,1.53925,63400000.0
2009-03-19 08:40:00,1.53925,1.53945,1.539,1.5394,191000000.0
2009-03-19 08:41:00,1.5394,1.5394,1.5389,1.539,187600000.0
2009-03-19 08:42:00,1.53915,1.5392,1.539,1.5391,89200000.0
2009-03-19 08:43:00,1.5391,1.5391,1.53875,1.539,174400000.0
2009-03-19 08:44:00,1.5391,1.5391,1.5389,1.5389,130800000.0
2009-03-19 08:45:00,1.5389,1.53905,1.5389,1.53895,161200000.0
2009-03-19 08:46:00,1.53895,1.5391,1.5389,1.539,111200000.0
2009-03-19 08:47:00,1.539,1.539,1.5386,1.5386,49600000.0
2009-03-19 08:48:00,1.5385,1.5386,1.5382,1.5383,94200000.0
2009-03-19 08:49:00,1.5383,1.5387,1.5379,1.538,248000000.0
2009-03-19 08:50:00,1.53795,1.5383,1.5378,1.5379,175200000.0
2009-03-19 08:51:00,1.5379,1.538,1.53755,1.5379,167200001.0
2009-03-19 08:52:00,1.5379,1.5379,1.5379,1.5379,10400000.0
2009-03-19 08:53:00,1.5379,1.538,1.5379,1.5379,53400000.0
2009-03-19 08:54:00,1.5379,1.5379,1.537,1.5372,193800000.0
2009-03-19 08:55:00,1.53715,1.53795,1.5367,1.53715,288200000.0
2009-03-19 08:56:00,1.5372,1.5373,1.53685,1.53685,179000000.0
2009-03-19 08:57:00,1.5369,1.537,1.5364,1.5366,236800000.0
2009-03-19 08:58:00,1.5367,1.5368,1.5364,1.5364,306600000.0
2009-03-19 08:59:00,1.5365,1.5365,1.53615,1.5364,226200000.0
2009-03-19 09:00:00,1.5364,1.5367,1.5363,1.53655,163800000.0
2009-03-19 09:01:00,1.53655,1.53665,1.53645,1.53645,161800000.0
2009-03-19 09:02:00,1.5365,1.5366,1.53615,1.5363,143400000.0
2009-03-19 09:03:00,1.53635,1.5367,1.53635,1.5365,198200000.0
2009-03-19 09:04:00,1.53645,1.53675,1.53645,1.5365,231600000.0
2009-03-19 09:05:00,1.53655,1.53675,1.5364,1.5364,285800000.0
2009-03-19 09:06:00,1.53635,1.5367,1.53625,1.5367,79800000.0
2009-03-19 09:07:00,1.5367,1.5369,1.53645,1.5367,127600000.0
2009-03-19 09:08:00,1.5367,1.5367,1.53615,1.5365,188000000.0
2009-03-19 09:09:00,1.5365,1.5372,1.5364,1.53715,250200000.0
2009-03-19 09:10:00,1.5371,1.5377,1.537,1.53725,300200000.0
2009-03-19 09:11:00,1.53725,1.5374,1.5372,1.5372,160000000.0
2009-03-19 09:12:00,1.5372,1.538,1.5371,1.5378,220200000.0
2009-03-19 09:13:00,1.53785,1.5379,1.5376,1.5376,85400000.0
2009-03-19 09:14:00,1.53765,1.538,1.53755,1.53775,233400000.0
2009-03-19 09:15:00,1.53775,1.5379,1.53745,1.53745,179200000.0
2009-03-19 09:16:00,1.5375,1.53755,1.5374,1.5375,263600000.0
2009-03-19 09:17:00,1.53745,1.538,1.53745,1.5377,191000000.0
2009-03-19 09:18:00,1.5377,1.53775,1.53745,1.5376,174600000.0
2009-03-19 09:19:00,1.53765,1.53815,1.5375,1.53795,271200000.0
2009-03-19 09:20:00,1.53795,1.53805,1.53745,1.5375,273800000.0
2009-03-19 09:21:00,1.53745,1.5381,1.53745,1.53805,284800000.0
2009-03-19 09:22:00,1.53815,1.53815,1.5379,1.5379,170600001.0
2009-03-19 09:23:00,1.53775,1.53775,1.53725,1.53735,107200000.0
2009-03-19 09:24:00,1.5375,1.53785,1.5372,1.53725,182400000.0
2009-03-19 09:25:00,1.53725,1.5377,1.53725,1.5374,212600000.0
2009-03-19 09:26:00,1.5374,1.53805,1.5374,1.538,194400000.0
2009-03-19 09:27:00,1.53805,1.53855,1.53805,1.5384,243600000.0
2009-03-19 09:28:00,1.5384,1.53875,1.53835,1.5386,272800000.0
2009-03-19 09:29:00,1.5386,1.5386,1.538,1.5383,267200000.0
2009-03-19 09:30:00,1.5383,1.5385,1.5382,1.5383,219000000.0
2009-03-19 09:31:00,1.53825,1.53855,1.53785,1.5381,244800000.0
2009-03-19 09:32:00,1.5381,1.5387,1.538,1.5383,334600000.0
2009-03-19 09:33:00,1.5382,1.5385,1.5381,1.5383,213400000.0
2009-03-19 09:34:00,1.53845,1.53875,1.53835,1.5387,361600002.0
2009-03-19 09:35:00,1.53855,1.5386,1.5378,1.5379,332400000.0
2009-03-19 09:36:00,1.53795,1.53795,1.53745,1.5376,313400000.0
2009-03-19 09:37:00,1.5376,1.53785,1.5376,1.5377,232400000.0
2009-03-19 09:38:00,1.53765,1.5378,1.5373,1.5378,285800000.0
2009-03-19 09:39:00,1.5377,1.5381,1.53755,1.5379,340200000.0
2009-03-19 09:40:00,1.5379,1.5381,1.53765,1.53785,149600000.0
2009-03-19 09:41:00,1.5379,1.53815,1.5378,1.53815,276200000.0
2009-03-19 09:42:00,1.53815,1.5398,1.53815,1.53965,315000000.0
2009-03-19 09:43:00,1.53965,1.53965,1.539,1.5392,357800000.0
2009-03-19 09:44:00,1.5391,1.53965,1.539,1.53935,305600000.0
2009-03-19 09:45:00,1.5393,1.53985,1.5393,1.5395,292300000.0
2009-03-19 09:46:00,1.53945,1.53985,1.5394,1.5397,284800000.0
2009-03-19 09:47:00,1.5396,1.5397,1.53885,1.53915,234600000.0
2009-03-19 09:48:00,1.53915,1.5393,1.53845,1.5387,410400000.0
2009-03-19 09:49:00,1.5388,1.5388,1.5377,1.5377,192300000.0
2009-03-19 09:50:00,1.5377,1.5379,1.53755,1.53785,224200000.0
2009-03-19 09:51:00,1.53785,1.5379,1.5372,1.5372,172800000.0
2009-03-19 09:52:00,1.5372,1.53785,1.5372,1.5378,231600000.0
2009-03-19 09:53:00,1.5378,1.5381,1.5378,1.5379,243800000.0
2009-03-19 09:54:00,1.5379,1.5379,1.5372,1.53765,255200000.0
2009-03-19 09:55:00,1.5378,1.5381,1.5375,1.53775,273400001.0
2009-03-19 09:56:00,1.53775,1.5378,1.53765,1.5377,89800000.0
2009-03-19 09:57:00,1.5377,1.5377,1.53675,1.5372,268400000.0
2009-03-19 09:58:00,1.5372,1.53765,1.53715,1.5375,242600000.0
2009-03-19 09:59:00,1.5375,1.5377,1.53745,1.5375,234400000.0
2009-03-19 10:00:00,1.5375,1.53765,1.53685,1.537,397200000.0
2009-03-19 10:01:00,1.53695,1.5375,1.5366,1.5375,232800000.0
2009-03-19 10:02:00,1.53755,1.5376,1.5368,1.5368,245000000.0
2009-03-19 10:03:00,1.53685,1.5371,1.53655,1.53685,234300000.0
2009-03-19 10:04:00,1.53685,1.53685,1.53545,1.5365,297800000.0
2009-03-19 10:05:00,1.53655,1.53675,1.53605,1.5362,356200000.0
2009-03-19 10:06:00,1.53635,1.5364,1.5361,1.5362,262800000.0
2009-03-19 10:07:00,1.5362,1.53645,1.536,1.5363,163600000.0
2009-03-19 10:08:00,1.53635,1.5365,1.53615,1.5363,254600000.0
2009-03-19 10:09:00,1.5363,1.53675,1.53595,1.53605,267200000.0
2009-03-19 10:10:00,1.5361,1.5363,1.53595,1.5363,358599997.0
2009-03-19 10:11:00,1.53645,1.5365,1.536,1.5364,300600000.0
2009-03-19 10:12:00,1.5364,1.5365,1.53565,1.53575,229200000.0
2009-03-19 10:13:00,1.53575,1.5361,1.53575,1.5361,168600000.0
2009-03-19 10:14:00,1.5361,1.5363,1.5358,1.5362,231000000.0
2009-03-19 10:15:00,1.5362,1.53635,1.536,1.5363,430599995.0
2009-03-19 10:16:00,1.5363,1.5364,1.5362,1.5363,247200000.0
2009-03-19 10:17:00,1.5363,1.5366,1.5363,1.5365,207199998.0
2009-03-19 10:18:00,1.5365,1.5372,1.5365,1.53705,521300000.0
2009-03-19 10:19:00,1.53685,1.53805,1.53685,1.5379,316600000.0
2009-03-19 10:20:00,1.5379,1.53815,1.53705,1.5376,359000000.0
2009-03-19 10:21:00,1.5376,1.5378,1.53715,1.5376,285600000.0
2009-03-19 10:22:00,1.5376,1.5377,1.5375,1.5375,195400000.0
2009-03-19 10:23:00,1.5375,1.5383,1.5373,1.5383,218600000.0
2009-03-19 10:24:00,1.5382,1.5386,1.5382,1.53845,469200002.0
2009-03-19 10:25:00,1.53835,1.5391,1.53805,1.53905,357800000.0
2009-03-19 10:26:00,1.53905,1.5392,1.5386,1.53875,275400000.0
2009-03-19 10:27:00,1.5388,1.53885,1.53845,1.5385,158800000.0
2009-03-19 10:28:00,1.5385,1.53905,1.5385,1.53885,245199998.0
2009-03-19 10:29:00,1.53885,1.53895,1.53865,1.53885,176600000.0
2009-03-19 10:30:00,1.5388,1.5392,1.5387,1.53885,259600000.0
2009-03-19 10:31:00,1.5388,1.53895,1.5386,1.5387,253600000.0
2009-03-19 10:32:00,1.5387,1.5392,1.5387,1.53885,215000000.0
2009-03-19 10:33:00,1.53875,1.53895,1.53855,1.53875,275600000.0
2009-03-19 10:34:00,1.53875,1.53895,1.53865,1.5389,163200000.0
2009-03-19 10:35:00,1.5387,1.53885,1.5385,1.53885,119000000.0
2009-03-19 10:36:00,1.53885,1.5391,1.53875,1.53905,182600000.0
2009-03-19 10:37:00,1.5391,1.5393,1.539,1.53925,157000000.0
2009-03-19 10:38:00,1.53925,1.53925,1.5388,1.539,203000000.0
2009-03-19 10:39:00,1.539,1.5396,1.539,1.53905,328600000.0
2009-03-19 10:40:00,1.53905,1.53905,1.5381,1.53815,256300000.0
2009-03-19 10:41:00,1.53815,1.53845,1.5376,1.5378,240000000.0
2009-03-19 10:42:00,1.5378,1.53815,1.5376,1.53795,282800000.0
2009-03-19 10:43:00,1.538,1.53805,1.5378,1.5378,170200000.0
2009-03-19 10:44:00,1.53795,1.538,1.53755,1.5379,197400000.0
2009-03-19 10:45:00,1.5379,1.53825,1.5379,1.5382,155600000.0
2009-03-19 10:46:00,1.5383,1.5385,1.53785,1.5379,427999994.0
2009-03-19 10:47:00,1.5379,1.53795,1.53725,1.5378,218800000.0
2009-03-19 10:48:00,1.5377,1.538,1.5376,1.5379,181800000.0
2009-03-19 10:49:00,1.5379,1.53795,1.53765,1.5377,149799998.0
2009-03-19 10:50:00,1.5377,1.5381,1.5377,1.5377,241800000.0
2009-03-19 10:51:00,1.5377,1.53785,1.53765,1.5378,129600000.0
2009-03-19 10:52:00,1.5378,1.5378,1.53755,1.5376,255200000.0
2009-03-19 10:53:00,1.53765,1.538,1.53765,1.53785,141800000.0
2009-03-19 10:54:00,1.53785,1.538,1.5378,1.5378,167200000.0
2009-03-19 10:55:00,1.5378,1.5382,1.5378,1.53795,252399999.0
2009-03-19 10:56:00,1.5379,1.53815,1.5376,1.53765,232800000.0
2009-03-19 10:57:00,1.5376,1.538,1.5373,1.5373,168800000.0
2009-03-19 10:58:00,1.53745,1.53765,1.5373,1.53765,159000000.0
2009-03-19 10:59:00,1.53765,1.538,1.53765,1.5378,198800000.0
2009-03-19 11:00:00,1.53785,1.5383,1.5378,1.5382,274600000.0
2009-03-19 11:01:00,1.5382,1.5385,1.5382,1.53845,250600000.0
2009-03-19 11:02:00,1.53845,1.53845,1.53785,1.53785,178800000.0
2009-03-19 11:03:00,1.53785,1.5379,1.5372,1.5373,155000000.0
2009-03-19 11:04:00,1.53715,1.5374,1.537,1.5373,214000000.0
2009-03-19 11:05:00,1.5373,1.5373,1.537,1.5371,340600000.0
2009-03-19 11:06:00,1.5371,1.5372,1.53695,1.537,145100000.0
2009-03-19 11:07:00,1.537,1.53735,1.5363,1.5363,212200000.0
2009-03-19 11:08:00,1.5363,1.5367,1.53625,1.5365,267000000.0
2009-03-19 11:09:00,1.5365,1.5366,1.5364,1.53645,131800000.0
2009-03-19 11:10:00,1.5365,1.5365,1.5361,1.5361,116600000.0
2009-03-19 11:11:00,1.5361,1.53615,1.5359,1.536,319800002.0
2009-03-19 11:12:00,1.536,1.53605,1.53505,1.5351,412399998.0
2009-03-19 11:13:00,1.5352,1.53645,1.53495,1.5363,323400000.0
2009-03-19 11:14:00,1.53645,1.53775,1.53645,1.53735,267800000.0
2009-03-19 11:15:00,1.5374,1.53855,1.53725,1.5385,291400000.0
2009-03-19 11:16:00,1.53845,1.53885,1.53815,1.5386,155200000.0
2009-03-19 11:17:00,1.53855,1.53915,1.5383,1.5391,296800000.0
2009-03-19 11:18:00,1.5391,1.53915,1.5385,1.5386,281600000.0
2009-03-19 11:19:00,1.5386,1.53865,1.5381,1.53845,204800000.0
2009-03-19 11:20:00,1.53845,1.5386,1.5382,1.5385,192800000.0
2009-03-19 11:21:00,1.5385,1.5385,1.5381,1.5381,165400000.0
2009-03-19 11:22:00,1.5381,1.5386,1.5377,1.53855,262400000.0
2009-03-19 11:23:00,1.5385,1.5385,1.53805,1.53805,126400000.0
2009-03-19 11:24:00,1.53805,1.5383,1.53795,1.5381,281600002.0
2009-03-19 11:25:00,1.5381,1.5385,1.538,1.5384,235600000.0
2009-03-19 11:26:00,1.5384,1.5384,1.53815,1.5384,148200000.0
2009-03-19 11:27:00,1.5384,1.5389,1.53835,1.53855,372800000.0
2009-03-19 11:28:00,1.5383,1.5387,1.538,1.53855,175500000.0
2009-03-19 11:29:00,1.53845,1.53865,1.5381,1.53845,206800000.0
2009-03-19 11:30:00,1.5384,1.5386,1.5384,1.5384,185800000.0
2009-03-19 11:31:00,1.5384,1.53855,1.53835,1.53845,113000000.0
2009-03-19 11:32:00,1.53845,1.5385,1.538,1.53845,198400000.0
2009-03-19 11:33:00,1.53845,1.53855,1.5381,1.5384,246800000.0
2009-03-19 11:34:00,1.5384,1.53845,1.5382,1.53835,214200000.0
2009-03-19 11:35:00,1.53835,1.5384,1.53815,1.5382,121600000.0
2009-03-19 11:36:00,1.53815,1.5382,1.53795,1.5381,71800000.0
2009-03-19 11:37:00,1.5381,1.5384,1.5376,1.5382,257300000.0
2009-03-19 11:38:00,1.5384,1.53995,1.5383,1.53995,302200000.0
2009-03-19 11:39:00,1.53995,1.54045,1.5396,1.53985,235400000.0
2009-03-19 11:40:00,1.5399,1.5399,1.5388,1.5388,245800000.0
2009-03-19 11:41:00,1.5388,1.5388,1.5382,1.5386,234500000.0
2009-03-19 11:42:00,1.5386,1.53875,1.53835,1.5384,230900000.0
2009-03-19 11:43:00,1.5383,1.5385,1.53815,1.53815,292200000.0
2009-03-19 11:44:00,1.53815,1.5384,1.53815,1.5382,180600000.0
2009-03-19 11:45:00,1.5382,1.5386,1.53815,1.5385,323800000.0
2009-03-19 11:46:00,1.5385,1.53905,1.53835,1.53865,286400000.0
2009-03-19 11:47:00,1.5386,1.53875,1.5384,1.5387,352000000.0
2009-03-19 11:48:00,1.53875,1.5389,1.53845,1.5386,168200000.0
2009-03-19 11:49:00,1.5386,1.539,1.5385,1.5385,226600000.0
2009-03-19 11:50:00,1.5385,1.5385,1.53825,1.5385,305400000.0
2009-03-19 11:51:00,1.5385,1.5388,1.5383,1.5385,121200000.0
2009-03-19 11:52:00,1.5385,1.5385,1.5382,1.53825,185800000.0
2009-03-19 11:53:00,1.53825,1.5384,1.53825,1.5383,128600000.0
2009-03-19 11:54:00,1.5383,1.53835,1.5382,1.53825,110800000.0
2009-03-19 11:55:00,1.53825,1.5388,1.5382,1.5385,294400000.0
2009-03-19 11:56:00,1.53845,1.53845,1.5382,1.5382,230800000.0
2009-03-19 11:57:00,1.5382,1.5387,1.53815,1.53855,173000000.0
2009-03-19 11:58:00,1.53855,1.53865,1.5382,1.5383,278400000.0
2009-03-19 11:59:00,1.5383,1.5387,1.5381,1.53855,202300000.0
2009-03-19 12:00:00,1.53855,1.5391,1.5385,1.539,228000000.0
2009-03-19 12:01:00,1.53895,1.53895,1.53865,1.5388,193000000.0
2009-03-19 12:02:00,1.5388,1.53895,1.53865,1.5389,201600000.0
2009-03-19 12:03:00,1.5389,1.539,1.53855,1.5388,214600000.0
2009-03-19 12:04:00,1.5388,1.5388,1.5385,1.5385,250000000.0
2009-03-19 12:05:00,1.5385,1.5388,1.5383,1.5388,158400000.0
2009-03-19 12:06:00,1.5388,1.5388,1.5385,1.5386,201000000.0
2009-03-19 12:07:00,1.53855,1.53855,1.5381,1.5381,180700000.0
2009-03-19 12:08:00,1.5381,1.53815,1.53805,1.53815,132600000.0
2009-03-19 12:09:00,1.53815,1.53815,1.53785,1.5379,107800000.0
2009-03-19 12:10:00,1.5379,1.538,1.5375,1.538,242800000.0
2009-03-19 12:11:00,1.53805,1.5383,1.5372,1.53765,389600000.0
2009-03-19 12:12:00,1.53755,1.5377,1.5375,1.5376,340400000.0
2009-03-19 12:13:00,1.53765,1.5381,1.5375,1.538,279400000.0
2009-03-19 12:14:00,1.53795,1.53825,1.5375,1.538,255800000.0
2009-03-19 12:15:00,1.53795,1.53815,1.5378,1.5379,271400000.0
2009-03-19 12:16:00,1.53805,1.5383,1.5376,1.5383,280000000.0
2009-03-19 12:17:00,1.5382,1.5386,1.53795,1.5381,256800000.0
2009-03-19 12:18:00,1.5381,1.5386,1.5381,1.5386,215600000.0
2009-03-19 12:19:00,1.5386,1.5387,1.5382,1.5383,126000000.0
2009-03-19 12:20:00,1.5384,1.5385,1.53815,1.53835,111800000.0
2009-03-19 12:21:00,1.5385,1.5386,1.5381,1.5384,201000000.0
2009-03-19 12:22:00,1.53845,1.5386,1.5383,1.53855,164200000.0
2009-03-19 12:23:00,1.5385,1.53865,1.53825,1.53845,200000000.0
2009-03-19 12:24:00,1.5385,1.53875,1.5384,1.53845,150200000.0
2009-03-19 12:25:00,1.5384,1.53855,1.5382,1.5385,150200000.0
2009-03-19 12:26:00,1.5385,1.53865,1.53835,1.53845,175600000.0
2009-03-19 12:27:00,1.53845,1.5385,1.53805,1.5384,225400000.0
2009-03-19 12:28:00,1.5384,1.5385,1.53815,1.53835,116300000.0
2009-03-19 12:29:00,1.53835,1.5385,1.538,1.53835,168400000.0
2009-03-19 12:30:00,1.53835,1.53835,1.5379,1.5382,196600000.0
2009-03-19 12:31:00,1.5382,1.5385,1.5382,1.5385,216600000.0
2009-03-19 12:32:00,1.5385,1.53865,1.5382,1.5383,199000000.0
2009-03-19 12:33:00,1.53825,1.53875,1.53825,1.5386,222200000.0
2009-03-19 12:34:00,1.5385,1.53865,1.5383,1.5384,227400000.0
2009-03-19 12:35:00,1.53845,1.5387,1.53835,1.5386,203000000.0
2009-03-19 12:36:00,1.53865,1.5389,1.5385,1.5385,181000000.0
2009-03-19 12:37:00,1.5385,1.53865,1.5382,1.53865,371000000.0
2009-03-19 12:38:00,1.5386,1.5388,1.53835,1.5384,314000000.0
2009-03-19 12:39:00,1.5384,1.53855,1.5384,1.5385,298800000.0
2009-03-19 12:40:00,1.5385,1.5386,1.5383,1.5383,189000000.0
2009-03-19 12:41:00,1.5383,1.53855,1.5383,1.5385,203600000.0
2009-03-19 12:42:00,1.5384,1.53855,1.5382,1.53845,230000000.0
2009-03-19 12:43:00,1.53845,1.5386,1.5383,1.5386,269000000.0
2009-03-19 12:44:00,1.5386,1.53875,1.53835,1.53835,189800000.0
2009-03-19 12:45:00,1.53835,1.53835,1.53805,1.5382,316800000.0
2009-03-19 12:46:00,1.5382,1.5383,1.53735,1.53745,310400000.0
2009-03-19 12:47:00,1.53745,1.53785,1.5372,1.53785,221600000.0
2009-03-19 12:48:00,1.53785,1.53785,1.5375,1.53765,227600000.0
2009-03-19 12:49:00,1.53765,1.53765,1.5374,1.53745,112000000.0
2009-03-19 12:50:00,1.53745,1.5376,1.53735,1.5375,184200000.0
2009-03-19 12:51:00,1.53745,1.5378,1.53745,1.5375,187600000.0
2009-03-19 12:52:00,1.5375,1.53755,1.5374,1.5375,172400000.0
2009-03-19 12:53:00,1.5375,1.53755,1.5373,1.53755,271400000.0
2009-03-19 12:54:00,1.53755,1.5379,1.5375,1.5379,231800000.0
2009-03-19 12:55:00,1.5379,1.538,1.53775,1.53785,133200000.0
2009-03-19 12:56:00,1.53785,1.53795,1.5372,1.53725,188800000.0
2009-03-19 12:57:00,1.53725,1.53795,1.53725,1.5378,250400000.0
2009-03-19 12:58:00,1.53775,1.5378,1.53735,1.53755,195200000.0
2009-03-19 12:59:00,1.5376,1.5379,1.5375,1.5377,279000000.0
2009-03-19 13:00:00,1.5377,1.5379,1.53755,1.53785,215200000.0
2009-03-19 13:01:00,1.53785,1.53785,1.53745,1.5375,136400000.0
2009-03-19 13:02:00,1.5375,1.5378,1.53725,1.5378,156400000.0
2009-03-19 13:03:00,1.5378,1.5378,1.5374,1.53755,150600000.0
2009-03-19 13:04:00,1.5375,1.5377,1.5372,1.5377,256400000.0
2009-03-19 13:05:00,1.5377,1.5381,1.5376,1.53795,198400000.0
2009-03-19 13:06:00,1.53785,1.538,1.53735,1.5374,254600000.0
2009-03-19 13:07:00,1.5375,1.53815,1.53725,1.5381,277000000.0
2009-03-19 13:08:00,1.53815,1.53825,1.5381,1.53815,129400000.0
2009-03-19 13:09:00,1.53815,1.5384,1.5381,1.5383,67400000.0
2009-03-19 13:10:00,1.5383,1.5383,1.53815,1.5382,34200000.0
2009-03-19 13:11:00,1.5382,1.5382,1.5378,1.5378,115600000.0
2009-03-19 13:12:00,1.5378,1.53805,1.53765,1.53805,115200000.0
2009-03-19 13:13:00,1.5381,1.53815,1.53795,1.53805,129200000.0
2009-03-19 13:14:00,1.53805,1.53805,1.538,1.538,76200000.0
2009-03-19 13:15:00,1.538,1.53825,1.53795,1.53815,91600000.0
2009-03-19 13:16:00,1.53815,1.5384,1.538,1.538,111000000.0
2009-03-19 13:17:00,1.538,1.538,1.53775,1.53775,118400000.0
2009-03-19 13:18:00,1.5378,1.5378,1.5375,1.53755,146200000.0
2009-03-19 13:19:00,1.53755,1.538,1.53755,1.53775,125000000.0
2009-03-19 13:20:00,1.53775,1.5379,1.5375,1.53775,192200000.0
2009-03-19 13:21:00,1.5378,1.538,1.5376,1.5376,267600000.0
2009-03-19 13:22:00,1.53755,1.5377,1.53755,1.5376,83000000.0
2009-03-19 13:23:00,1.53765,1.5378,1.53755,1.53755,132200000.0
2009-03-19 13:24:00,1.53755,1.5378,1.53755,1.5377,171200000.0
2009-03-19 13:25:00,1.5376,1.5378,1.5375,1.5376,247800000.0
2009-03-19 13:26:00,1.53755,1.5378,1.5375,1.53755,198600000.0
2009-03-19 13:27:00,1.53755,1.5376,1.5373,1.53755,203200000.0
2009-03-19 13:28:00,1.5376,1.538,1.5375,1.538,338200000.0
2009-03-19 13:29:00,1.53805,1.53835,1.53795,1.53825,208800000.0
2009-03-19 13:30:00,1.5383,1.5384,1.53775,1.538,228800000.0
2009-03-19 13:31:00,1.538,1.53815,1.53785,1.5379,214600000.0
2009-03-19 13:32:00,1.5379,1.53825,1.53785,1.5382,136400000.0
2009-03-19 13:33:00,1.5383,1.5383,1.538,1.53805,114800000.0
2009-03-19 13:34:00,1.53805,1.53815,1.53795,1.538,95200000.0
2009-03-19 13:35:00,1.53795,1.53815,1.53775,1.53785,234200000.0
2009-03-19 13:36:00,1.53785,1.53805,1.5377,1.53795,195800000.0
2009-03-19 13:37:00,1.5379,1.538,1.5377,1.5377,171600000.0
2009-03-19 13:38:00,1.5377,1.53775,1.5375,1.53775,150400000.0
2009-03-19 13:39:00,1.5378,1.53835,1.5377,1.53835,298000000.0
2009-03-19 13:40:00,1.53825,1.53825,1.5375,1.5376,294600000.0
2009-03-19 13:41:00,1.5376,1.53805,1.53735,1.5375,335900000.0
2009-03-19 13:42:00,1.5375,1.5378,1.5369,1.5369,246300000.0
2009-03-19 13:43:00,1.5369,1.5371,1.5368,1.537,303300000.0
2009-03-19 13:44:00,1.537,1.537,1.535,1.535,324100001.0
2009-03-19 13:45:00,1.535,1.53685,1.5341,1.5364,319800000.0
2009-03-19 13:46:00,1.5363,1.53665,1.53605,1.53655,340100000.0
2009-03-19 13:47:00,1.53655,1.5368,1.53625,1.5363,428800001.0
2009-03-19 13:48:00,1.53625,1.537,1.536,1.537,288400000.0
2009-03-19 13:49:00,1.53685,1.53725,1.5368,1.5372,424599999.0
2009-03-19 13:50:00,1.5372,1.5378,1.53715,1.53765,261900000.0
2009-03-19 13:51:00,1.53765,1.53765,1.5368,1.5369,259600001.0
2009-03-19 13:52:00,1.5369,1.5378,1.53655,1.53765,292000000.0
2009-03-19 13:53:00,1.53765,1.5383,1.5375,1.5381,358999998.0
2009-03-19 13:54:00,1.5381,1.5384,1.53785,1.53785,237800000.0
2009-03-19 13:55:00,1.53785,1.53805,1.5377,1.5378,310800000.0
2009-03-19 13:56:00,1.53775,1.5378,1.537,1.53755,513700003.0
2009-03-19 13:57:00,1.5376,1.5379,1.5374,1.5374,167200000.0
2009-03-19 13:58:00,1.53735,1.5384,1.5373,1.5383,519600000.0
2009-03-19 13:59:00,1.5383,1.5393,1.5383,1.5393,267800000.0
2009-03-19 14:00:00,1.5393,1.54,1.5393,1.54,293800000.0
2009-03-19 14:01:00,1.5401,1.5402,1.5396,1.5396,207000000.0
2009-03-19 14:02:00,1.5397,1.5398,1.5392,1.53935,242100000.0
2009-03-19 14:03:00,1.53935,1.5395,1.5392,1.5393,228600000.0
2009-03-19 14:04:00,1.5394,1.5394,1.539,1.539,296200000.0
2009-03-19 14:05:00,1.539,1.53935,1.539,1.5392,341600000.0
2009-03-19 14:06:00,1.5392,1.5392,1.539,1.5392,247500000.0
2009-03-19 14:07:00,1.5392,1.5399,1.53905,1.53925,203200000.0
2009-03-19 14:08:00,1.5393,1.53945,1.53895,1.53925,277500000.0
2009-03-19 14:09:00,1.53925,1.53935,1.53865,1.5392,319000000.0
2009-03-19 14:10:00,1.5392,1.53965,1.5388,1.53935,238600000.0
2009-03-19 14:11:00,1.53925,1.5396,1.53925,1.53945,303600000.0
2009-03-19 14:12:00,1.53935,1.5399,1.5393,1.5397,392000000.0
2009-03-19 14:13:00,1.53975,1.5401,1.53975,1.5399,248800000.0
2009-03-19 14:14:00,1.5398,1.54015,1.5397,1.5397,315000000.0
2009-03-19 14:15:00,1.5397,1.54025,1.5395,1.5402,299500000.0
2009-03-19 14:16:00,1.5402,1.5403,1.53995,1.54015,332600000.0
2009-03-19 14:17:00,1.54015,1.54045,1.54,1.5401,285399999.0
2009-03-19 14:18:00,1.5401,1.5403,1.5394,1.53945,276300000.0
2009-03-19 14:19:00,1.5398,1.54,1.5385,1.5399,358100000.0
2009-03-19 14:20:00,1.5399,1.5402,1.5393,1.5402,339300001.0
2009-03-19 14:21:00,1.5401,1.5404,1.54005,1.54005,369499999.0
2009-03-19 14:22:00,1.54005,1.54025,1.53995,1.5401,294300000.0
2009-03-19 14:23:00,1.5401,1.54015,1.5393,1.5396,736000004.0
2009-03-19 14:24:00,1.53965,1.53985,1.5393,1.53975,278900000.0
2009-03-19 14:25:00,1.53975,1.53975,1.5394,1.5395,426200000.0
2009-03-19 14:26:00,1.5395,1.53995,1.53945,1.53945,310600000.0
2009-03-19 14:27:00,1.5395,1.53985,1.5395,1.5398,291800000.0
2009-03-19 14:28:00,1.53985,1.54,1.5397,1.5399,206600000.0
2009-03-19 14:29:00,1.5399,1.53995,1.5396,1.53995,246800000.0
2009-03-19 14:30:00,1.53985,1.54045,1.53965,1.54015,332900000.0
2009-03-19 14:31:00,1.5402,1.5408,1.5402,1.5406,284200000.0
2009-03-19 14:32:00,1.54065,1.5409,1.5403,1.54045,271200000.0
2009-03-19 14:33:00,1.5404,1.5405,1.54005,1.5404,293200000.0
2009-03-19 14:34:00,1.5405,1.5406,1.54025,1.5403,201400000.0
2009-03-19 14:35:00,1.5405,1.5405,1.53885,1.539,199700000.0
2009-03-19 14:36:00,1.539,1.539,1.53815,1.5382,296600000.0
2009-03-19 14:37:00,1.5382,1.5386,1.5382,1.5386,185600000.0
2009-03-19 14:38:00,1.53855,1.5386,1.5383,1.5383,207000000.0
2009-03-19 14:39:00,1.5383,1.5384,1.53805,1.5381,202800000.0
2009-03-19 14:40:00,1.5381,1.5388,1.5381,1.5387,273100000.0
2009-03-19 14:41:00,1.53865,1.53875,1.5384,1.53845,200400000.0
2009-03-19 14:42:00,1.53845,1.53845,1.53815,1.53835,195800000.0
2009-03-19 14:43:00,1.53835,1.5387,1.53835,1.53865,197300000.0
2009-03-19 14:44:00,1.53855,1.5387,1.53835,1.53855,156100000.0
2009-03-19 14:45:00,1.53865,1.5387,1.5375,1.5376,222100000.0
2009-03-19 14:46:00,1.5376,1.5377,1.5375,1.5375,291000000.0
2009-03-19 14:47:00,1.53765,1.53785,1.5373,1.5376,383800000.0
2009-03-19 14:48:00,1.5377,1.5377,1.53725,1.53745,347600000.0
2009-03-19 14:49:00,1.53745,1.53755,1.53735,1.53745,404600000.0
2009-03-19 14:50:00,1.5375,1.5379,1.53745,1.53765,307000000.0
2009-03-19 14:51:00,1.53765,1.53785,1.5375,1.53765,200200000.0
2009-03-19 14:52:00,1.53775,1.5381,1.53765,1.5381,232100000.0
2009-03-19 14:53:00,1.53805,1.53805,1.5377,1.5377,335300000.0
2009-03-19 14:54:00,1.5377,1.5379,1.5375,1.53755,283600000.0
2009-03-19 14:55:00,1.5376,1.5379,1.53745,1.5375,337800000.0
2009-03-19 14:56:00,1.5375,1.5378,1.5375,1.5378,106800000.0
2009-03-19 14:57:00,1.5378,1.5382,1.53775,1.538,218000000.0
2009-03-19 14:58:00,1.53805,1.53825,1.53795,1.5382,152200000.0
2009-03-19 14:59:00,1.53805,1.53875,1.538,1.53875,328800000.0
2009-03-19 15:00:00,1.53865,1.539,1.5384,1.5386,316000000.0
2009-03-19 15:01:00,1.5386,1.5386,1.53825,1.5384,110400000.0
2009-03-19 15:02:00,1.5384,1.53865,1.53815,1.5386,221400000.0
2009-03-19 15:03:00,1.5386,1.5387,1.5385,1.53865,224000000.0
2009-03-19 15:04:00,1.53865,1.53865,1.5383,1.5384,251600000.0
2009-03-19 15:05:00,1.53855,1.53885,1.53855,1.5387,193600000.0
2009-03-19 15:06:00,1.5387,1.5387,1.5381,1.5386,321600000.0
2009-03-19 15:07:00,1.53855,1.5388,1.5385,1.5386,220400000.0
2009-03-19 15:08:00,1.5387,1.5387,1.5385,1.5387,287800000.0
2009-03-19 15:09:00,1.5387,1.5387,1.5385,1.5386,252800000.0
2009-03-19 15:10:00,1.5386,1.5386,1.5385,1.5385,146200000.0
2009-03-19 15:11:00,1.5385,1.5386,1.5384,1.53845,161600000.0
2009-03-19 15:12:00,1.5384,1.53865,1.5384,1.53855,343400002.0
2009-03-19 15:13:00,1.53855,1.5387,1.5385,1.5385,304600000.0
2009-03-19 15:14:00,1.53855,1.53875,1.53845,1.5385,360400000.0
2009-03-19 15:15:00,1.5385,1.5387,1.5384,1.5385,246100000.0
2009-03-19 15:16:00,1.5385,1.5385,1.538,1.5381,551800000.0
2009-03-19 15:17:00,1.5381,1.5381,1.5372,1.5372,156200000.0
2009-03-19 15:18:00,1.5372,1.5375,1.53655,1.53665,362300000.0
2009-03-19 15:19:00,1.53665,1.5367,1.5361,1.5366,367000000.0
2009-03-19 15:20:00,1.5366,1.53725,1.5365,1.53715,335200000.0
2009-03-19 15:21:00,1.5372,1.5373,1.5368,1.537,278600000.0
2009-03-19 15:22:00,1.537,1.537,1.5368,1.5369,236000000.0
2009-03-19 15:23:00,1.5369,1.537,1.5368,1.537,326800000.0
2009-03-19 15:24:00,1.537,1.537,1.53655,1.5367,284200000.0
2009-03-19 15:25:00,1.5367,1.53685,1.5363,1.5364,308000000.0
2009-03-19 15:26:00,1.5364,1.5372,1.5364,1.5372,314000000.0
2009-03-19 15:27:00,1.5372,1.5378,1.5368,1.5375,394200001.0
2009-03-19 15:28:00,1.5375,1.5376,1.53645,1.5367,279600000.0
2009-03-19 15:29:00,1.5367,1.5368,1.5363,1.53645,264200000.0
2009-03-19 15:30:00,1.53645,1.5368,1.53635,1.5366,338200000.0
2009-03-19 15:31:00,1.5365,1.5369,1.53635,1.5368,335500000.0
2009-03-19 15:32:00,1.5368,1.53705,1.5363,1.5367,270800000.0
2009-03-19 15:33:00,1.5367,1.53675,1.53645,1.5366,199800000.0
2009-03-19 15:34:00,1.5366,1.53695,1.5365,1.5369,185000000.0
2009-03-19 15:35:00,1.5369,1.53695,1.5363,1.53635,304400000.0
2009-03-19 15:36:00,1.53635,1.53655,1.53625,1.5365,331800000.0
2009-03-19 15:37:00,1.5365,1.53685,1.53645,1.5368,311800000.0
2009-03-19 15:38:00,1.53685,1.5371,1.5368,1.5368,299600000.0
2009-03-19 15:39:00,1.5368,1.5371,1.5368,1.5368,296200000.0
2009-03-19 15:40:00,1.5368,1.53695,1.5368,1.5368,169800000.0
2009-03-19 15:41:00,1.5368,1.53685,1.5365,1.5365,257400000.0
2009-03-19 15:42:00,1.5365,1.53745,1.5365,1.53715,360400000.0
2009-03-19 15:43:00,1.53705,1.53735,1.5368,1.537,182100000.0
2009-03-19 15:44:00,1.53695,1.5371,1.53685,1.537,247000000.0
2009-03-19 15:45:00,1.5368,1.5371,1.53675,1.5369,257100000.0
2009-03-19 15:46:00,1.5369,1.53705,1.53675,1.53685,417800000.0
2009-03-19 15:47:00,1.5369,1.53735,1.5369,1.53695,244600000.0
2009-03-19 15:48:00,1.53705,1.53775,1.537,1.53765,267100000.0
2009-03-19 15:49:00,1.53765,1.5381,1.53755,1.53775,281799999.0
2009-03-19 15:50:00,1.5378,1.5379,1.53755,1.53755,122600000.0
2009-03-19 15:51:00,1.53755,1.5379,1.53755,1.53765,209000000.0
2009-03-19 15:52:00,1.53765,1.5378,1.5376,1.53775,190800000.0
2009-03-19 15:53:00,1.53775,1.53775,1.53745,1.53755,168600000.0
2009-03-19 15:54:00,1.53755,1.53785,1.53755,1.53785,258200000.0
2009-03-19 15:55:00,1.53785,1.53795,1.5376,1.53765,134000000.0
2009-03-19 15:56:00,1.5376,1.5377,1.5374,1.5376,168800000.0
2009-03-19 15:57:00,1.5376,1.5378,1.53755,1.5376,188000000.0
2009-03-19 15:58:00,1.53755,1.5379,1.53705,1.53755,254400000.0
2009-03-19 15:59:00,1.53755,1.53785,1.5373,1.5373,266000000.0
2009-03-19 16:00:00,1.53725,1.53785,1.537,1.5377,267600000.0
2009-03-19 16:01:00,1.5377,1.5378,1.5372,1.53725,313400000.0
2009-03-19 16:02:00,1.53725,1.53735,1.53705,1.53715,273400000.0
2009-03-19 16:03:00,1.53715,1.5373,1.5371,1.5373,176200000.0
2009-03-19 16:04:00,1.5372,1.5377,1.53715,1.5376,266800000.0
2009-03-19 16:05:00,1.5376,1.53775,1.5371,1.5376,187500000.0
2009-03-19 16:06:00,1.53765,1.53775,1.53705,1.53715,190000000.0
2009-03-19 16:07:00,1.53715,1.5376,1.53705,1.53745,198600000.0
2009-03-19 16:08:00,1.53745,1.5376,1.53725,1.5376,173900000.0
2009-03-19 16:09:00,1.5376,1.5376,1.5371,1.53715,317200000.0
2009-03-19 16:10:00,1.5371,1.53715,1.53645,1.5371,270000000.0
2009-03-19 16:11:00,1.5371,1.53735,1.5371,1.5371,288800000.0
2009-03-19 16:12:00,1.5371,1.5374,1.53695,1.53735,128400000.0
2009-03-19 16:13:00,1.5373,1.53735,1.537,1.53735,228400000.0
2009-03-19 16:14:00,1.53735,1.53735,1.537,1.53715,97200000.0
2009-03-19 16:15:00,1.53705,1.53725,1.53705,1.53705,77600000.0
2009-03-19 16:16:00,1.5371,1.53775,1.5371,1.53745,176600000.0
2009-03-19 16:17:00,1.5375,1.5378,1.53745,1.53775,211400000.0
2009-03-19 16:18:00,1.5378,1.5379,1.5376,1.53765,198800000.0
2009-03-19 16:19:00,1.53765,1.538,1.53765,1.5378,195400000.0
2009-03-19 16:20:00,1.5378,1.53805,1.5377,1.538,232800000.0
2009-03-19 16:21:00,1.538,1.53815,1.53785,1.5381,188600000.0
2009-03-19 16:22:00,1.5381,1.53825,1.5378,1.538,260000000.0
2009-03-19 16:23:00,1.5379,1.53875,1.5379,1.5385,316400000.0
2009-03-19 16:24:00,1.53855,1.53855,1.53785,1.5379,214800000.0
2009-03-19 16:25:00,1.53795,1.53805,1.53735,1.53735,290600000.0
2009-03-19 16:26:00,1.53735,1.53735,1.5365,1.5365,348200000.0
2009-03-19 16:27:00,1.5365,1.5367,1.5365,1.5366,285800000.0
2009-03-19 16:28:00,1.5366,1.5367,1.53645,1.5365,251400000.0
2009-03-19 16:29:00,1.5365,1.5366,1.5363,1.5364,251300000.0
2009-03-19 16:30:00,1.5364,1.5365,1.5363,1.53635,291400000.0
2009-03-19 16:31:00,1.53635,1.53645,1.536,1.5361,242900000.0
2009-03-19 16:32:00,1.5361,1.5368,1.5361,1.5366,481000002.0
2009-03-19 16:33:00,1.5366,1.537,1.53645,1.5367,334900000.0
2009-03-19 16:34:00,1.5367,1.53745,1.5367,1.5373,392100000.0
2009-03-19 16:35:00,1.5374,1.538,1.53735,1.53795,416450001.0
2009-03-19 16:36:00,1.53785,1.5382,1.53715,1.53765,291200000.0
2009-03-19 16:37:00,1.53765,1.5382,1.5376,1.53815,300699998.0
2009-03-19 16:38:00,1.5382,1.5383,1.53805,1.5381,356300000.0
2009-03-19 16:39:00,1.5381,1.5381,1.53745,1.53765,213600000.0
2009-03-19 16:40:00,1.53765,1.538,1.5375,1.5375,294200001.0
2009-03-19 16:41:00,1.53755,1.53805,1.53755,1.5379,281200000.0
2009-03-19 16:42:00,1.53795,1.538,1.53765,1.5378,345400000.0
2009-03-19 16:43:00,1.5378,1.53795,1.53745,1.5379,216000000.0
2009-03-19 16:44:00,1.5379,1.53805,1.5375,1.53785,176500000.0
2009-03-19 16:45:00,1.5379,1.5381,1.5374,1.5376,264600000.0
2009-03-19 16:46:00,1.53785,1.538,1.5377,1.53775,273300000.0
2009-03-19 16:47:00,1.53775,1.5381,1.53775,1.538,316200000.0
2009-03-19 16:48:00,1.538,1.53805,1.53755,1.5378,345800000.0
2009-03-19 16:49:00,1.5378,1.53805,1.5378,1.538,267000000.0
2009-03-19 16:50:00,1.538,1.53805,1.5373,1.5376,263400000.0
2009-03-19 16:51:00,1.5376,1.5378,1.5375,1.5376,343200000.0
2009-03-19 16:52:00,1.5376,1.5376,1.5374,1.53745,216100000.0
2009-03-19 16:53:00,1.53745,1.53745,1.5373,1.53735,254800000.0
2009-03-19 16:54:00,1.53735,1.5375,1.53725,1.53745,152600000.0
2009-03-19 16:55:00,1.5374,1.5376,1.5373,1.53735,391100002.0
2009-03-19 16:56:00,1.53745,1.5375,1.53725,1.53735,341199997.0
2009-03-19 16:57:00,1.53735,1.53755,1.5372,1.5372,309999998.0
2009-03-19 16:58:00,1.53735,1.53735,1.53665,1.5368,152300000.0
2009-03-19 16:59:00,1.53665,1.5373,1.53665,1.537,282100000.0
2009-03-19 17:00:00,1.53695,1.53755,1.53685,1.53725,375400000.0
2009-03-19 17:01:00,1.5372,1.5375,1.537,1.53735,368900000.0
2009-03-19 17:02:00,1.53735,1.5379,1.5371,1.5371,326100000.0
2009-03-19 17:03:00,1.5371,1.5372,1.5364,1.53645,288400000.0
2009-03-19 17:04:00,1.5366,1.5372,1.53615,1.5372,184400000.0
2009-03-19 17:05:00,1.5372,1.5376,1.53715,1.5375,217200000.0
2009-03-19 17:06:00,1.5375,1.5376,1.5372,1.5374,328800000.0
2009-03-19 17:07:00,1.5373,1.5374,1.5371,1.5372,283200000.0
2009-03-19 17:08:00,1.53725,1.53755,1.5372,1.5373,313800000.0
2009-03-19 17:09:00,1.5373,1.5373,1.5365,1.53695,253200000.0
2009-03-19 17:10:00,1.537,1.5371,1.5367,1.53685,156000000.0
2009-03-19 17:11:00,1.53685,1.5374,1.53685,1.53695,186800000.0
2009-03-19 17:12:00,1.53695,1.537,1.5367,1.5367,184400000.0
2009-03-19 17:13:00,1.5367,1.537,1.5367,1.5368,116000000.0
2009-03-19 17:14:00,1.5368,1.53705,1.5367,1.5368,193200000.0
2009-03-19 17:15:00,1.5368,1.53715,1.53595,1.53715,370300000.0
2009-03-19 17:16:00,1.53715,1.53725,1.5358,1.5367,321800000.0
2009-03-19 17:17:00,1.5367,1.5371,1.53665,1.5371,324600000.0
2009-03-19 17:18:00,1.53705,1.5371,1.5363,1.53655,248000000.0
2009-03-19 17:19:00,1.5365,1.5372,1.5365,1.53715,251200000.0
2009-03-19 17:20:00,1.53715,1.5373,1.5371,1.5373,186600000.0
2009-03-19 17:21:00,1.5373,1.5379,1.53725,1.5378,398200000.0
2009-03-19 17:22:00,1.5378,1.53815,1.53775,1.53775,422400000.0
2009-03-19 17:23:00,1.53775,1.53785,1.53755,1.5378,279000000.0
2009-03-19 17:24:00,1.53785,1.5379,1.5375,1.5376,311200000.0
2009-03-19 17:25:00,1.5376,1.53795,1.5375,1.5376,230200000.0
2009-03-19 17:26:00,1.5376,1.53775,1.5375,1.5376,250000000.0
2009-03-19 17:27:00,1.5376,1.5376,1.5375,1.5375,196400000.0
2009-03-19 17:28:00,1.5375,1.5376,1.5373,1.5373,114400000.0
2009-03-19 17:29:00,1.5373,1.53735,1.537,1.537,235000000.0
2009-03-19 17:30:00,1.537,1.53735,1.53695,1.5372,190200000.0
2009-03-19 17:31:00,1.5372,1.53745,1.53665,1.5367,220600000.0
2009-03-19 17:32:00,1.53665,1.53665,1.53635,1.5366,238400000.0
2009-03-19 17:33:00,1.5365,1.5368,1.5365,1.5367,257400000.0
2009-03-19 17:34:00,1.5367,1.53685,1.53655,1.53685,329400000.0
2009-03-19 17:35:00,1.53695,1.537,1.5366,1.53675,106800000.0
2009-03-19 17:36:00,1.53675,1.53685,1.53655,1.5367,159000000.0
2009-03-19 17:37:00,1.5366,1.5371,1.5366,1.5368,200600000.0
2009-03-19 17:38:00,1.5368,1.5369,1.5366,1.53685,167200000.0
2009-03-19 17:39:00,1.53685,1.5372,1.53685,1.53705,187800000.0
2009-03-19 17:40:00,1.53705,1.53725,1.5369,1.5371,302000000.0
2009-03-19 17:41:00,1.5371,1.53715,1.5367,1.53675,178000000.0
2009-03-19 17:42:00,1.53675,1.53685,1.5367,1.5367,74400000.0
2009-03-19 17:43:00,1.53675,1.53715,1.53675,1.53685,142000000.0
2009-03-19 17:44:00,1.5368,1.53685,1.5358,1.5359,326200000.0
2009-03-19 17:45:00,1.5358,1.536,1.5344,1.5344,442200000.0
2009-03-19 17:46:00,1.53455,1.5346,1.5318,1.5339,356600001.0
2009-03-19 17:47:00,1.5339,1.53435,1.5338,1.53395,278500000.0
2009-03-19 17:48:00,1.534,1.5343,1.5337,1.5342,249300000.0
2009-03-19 17:49:00,1.5342,1.5344,1.53385,1.53385,172200000.0
2009-03-19 17:50:00,1.5338,1.5338,1.53245,1.5326,495000003.0
2009-03-19 17:51:00,1.5326,1.53335,1.53245,1.5333,188800000.0
2009-03-19 17:52:00,1.5333,1.53415,1.5333,1.53345,169400000.0
2009-03-19 17:53:00,1.53355,1.5345,1.53355,1.53425,152600000.0
2009-03-19 17:54:00,1.53425,1.5346,1.53395,1.5342,141400000.0
2009-03-19 17:55:00,1.5342,1.53465,1.5342,1.53435,165800000.0
2009-03-19 17:56:00,1.53435,1.5345,1.53355,1.53355,239999998.0
2009-03-19 17:57:00,1.53355,1.53395,1.53325,1.5337,206500000.0
2009-03-19 17:58:00,1.53385,1.5343,1.53385,1.5343,234400000.0
2009-03-19 17:59:00,1.5343,1.5356,1.5343,1.53555,301900000.0
2009-03-19 18:00:00,1.53545,1.53585,1.53545,1.5357,265300000.0
2009-03-19 18:01:00,1.5357,1.5366,1.5357,1.53655,355200000.0
2009-03-19 18:02:00,1.5365,1.53695,1.53585,1.53585,295400000.0
2009-03-19 18:03:00,1.53585,1.536,1.5354,1.53545,274800000.0
2009-03-19 18:04:00,1.53545,1.53565,1.5353,1.53555,247000000.0
2009-03-19 18:05:00,1.5355,1.53635,1.5355,1.53625,341500000.0
2009-03-19 18:06:00,1.5362,1.5363,1.5358,1.5359,281100000.0
2009-03-19 18:07:00,1.536,1.5361,1.5359,1.536,147400000.0
2009-03-19 18:08:00,1.53615,1.53615,1.5357,1.53575,232600000.0
2009-03-19 18:09:00,1.53575,1.5358,1.53525,1.5353,188200000.0
2009-03-19 18:10:00,1.5353,1.5355,1.53525,1.53535,218400000.0
2009-03-19 18:11:00,1.5354,1.5355,1.535,1.5353,216800000.0
2009-03-19 18:12:00,1.5354,1.5356,1.535,1.53525,214600000.0
2009-03-19 18:13:00,1.5354,1.5359,1.535,1.5356,310600000.0
2009-03-19 18:14:00,1.53555,1.53565,1.5349,1.5355,200400000.0
2009-03-19 18:15:00,1.53555,1.5356,1.53405,1.5352,240500000.0
2009-03-19 18:16:00,1.5352,1.5352,1.5342,1.5351,315600000.0
2009-03-19 18:17:00,1.53525,1.5356,1.53525,1.53555,324000000.0
2009-03-19 18:18:00,1.53555,1.53585,1.53525,1.5354,184600000.0
2009-03-19 18:19:00,1.5354,1.53555,1.5353,1.53535,180000000.0
2009-03-19 18:20:00,1.5353,1.53535,1.535,1.5353,197400000.0
2009-03-19 18:21:00,1.5353,1.53555,1.5352,1.5355,283700000.0
2009-03-19 18:22:00,1.53545,1.53545,1.5351,1.53515,269000000.0
2009-03-19 18:23:00,1.5351,1.5355,1.5351,1.5352,434400000.0
2009-03-19 18:24:00,1.5352,1.5355,1.5352,1.5354,144800000.0
2009-03-19 18:25:00,1.5354,1.5355,1.5353,1.5354,372600002.0
2009-03-19 18:26:00,1.5354,1.5358,1.5354,1.5356,282400000.0
2009-03-19 18:27:00,1.5356,1.5356,1.5353,1.5356,293600000.0
2009-03-19 18:28:00,1.5356,1.5358,1.53535,1.53555,353200000.0
2009-03-19 18:29:00,1.53555,1.53615,1.53545,1.536,135400000.0
2009-03-19 18:30:00,1.536,1.5363,1.5358,1.53615,281800001.0
2009-03-19 18:31:00,1.53625,1.53665,1.53615,1.53625,301400000.0
2009-03-19 18:32:00,1.53635,1.5364,1.5357,1.5363,272800000.0
2009-03-19 18:33:00,1.5363,1.53645,1.53585,1.53595,197300001.0
2009-03-19 18:34:00,1.53595,1.5368,1.53575,1.5368,285599999.0
2009-03-19 18:35:00,1.5368,1.537,1.53675,1.537,121200000.0
2009-03-19 18:36:00,1.537,1.53705,1.53645,1.5365,250000000.0
2009-03-19 18:37:00,1.5365,1.5367,1.53625,1.5367,444999998.0
2009-03-19 18:38:00,1.53655,1.53685,1.5364,1.53665,227200000.0
2009-03-19 18:39:00,1.53655,1.5367,1.5363,1.53655,201200000.0
2009-03-19 18:40:00,1.53665,1.5367,1.53625,1.5364,364199999.0
2009-03-19 18:41:00,1.5364,1.5365,1.53605,1.5364,437600001.0
2009-03-19 18:42:00,1.53645,1.5365,1.53605,1.53615,369500001.0
2009-03-19 18:43:00,1.5362,1.5364,1.53595,1.53615,295600001.0
2009-03-19 18:44:00,1.53615,1.5363,1.53595,1.536,412000000.0
2009-03-19 18:45:00,1.536,1.5362,1.536,1.5361,329800000.0
2009-03-19 18:46:00,1.5361,1.5364,1.5361,1.5362,154400000.0
2009-03-19 18:47:00,1.5363,1.5364,1.53605,1.5362,422600002.0
2009-03-19 18:48:00,1.53625,1.5365,1.53615,1.5364,228600000.0
2009-03-19 18:49:00,1.5364,1.53655,1.53635,1.5364,299800000.0
2009-03-19 18:50:00,1.5364,1.5365,1.53635,1.53645,249600000.0
2009-03-19 18:51:00,1.53645,1.5365,1.53625,1.5363,191200000.0
2009-03-19 18:52:00,1.53635,1.53635,1.53615,1.5362,118400000.0
2009-03-19 18:53:00,1.5362,1.5363,1.53615,1.53625,215400000.0
2009-03-19 18:54:00,1.53625,1.5366,1.53625,1.5366,193800000.0
2009-03-19 18:55:00,1.5365,1.5367,1.5361,1.5366,240300000.0
2009-03-19 18:56:00,1.5366,1.53695,1.5366,1.5367,207200000.0
2009-03-19 18:57:00,1.5366,1.53685,1.5366,1.5367,332000000.0
2009-03-19 18:58:00,1.5367,1.53685,1.53645,1.5367,225400000.0
2009-03-19 18:59:00,1.5365,1.5366,1.53605,1.53605,156200000.0
2009-03-19 19:00:00,1.53605,1.54005,1.536,1.53875,482000000.0
2009-03-19 19:01:00,1.53875,1.53875,1.5375,1.53765,233600000.0
2009-03-19 19:02:00,1.53765,1.54015,1.53755,1.54005,402000001.0
2009-03-19 19:03:00,1.54015,1.54055,1.5396,1.53985,495999998.0
2009-03-19 19:04:00,1.5399,1.5404,1.5397,1.5404,146800000.0
2009-03-19 19:05:00,1.5404,1.54065,1.54025,1.54045,402200000.0
2009-03-19 19:06:00,1.54045,1.54095,1.5404,1.54085,313400002.0
2009-03-19 19:07:00,1.5407,1.5408,1.54035,1.5406,259600000.0
2009-03-19 19:08:00,1.54065,1.54095,1.5404,1.54085,407600006.0
2009-03-19 19:09:00,1.5409,1.5412,1.54065,1.54095,318200002.0
2009-03-19 19:10:00,1.5411,1.54135,1.54095,1.541,394000002.0
2009-03-19 19:11:00,1.541,1.5424,1.54085,1.5421,533200002.0
2009-03-19 19:12:00,1.5421,1.5422,1.5413,1.54155,287600000.0
2009-03-19 19:13:00,1.54155,1.54185,1.54135,1.5417,333200000.0
2009-03-19 19:14:00,1.54165,1.5422,1.54165,1.54205,236200000.0
2009-03-19 19:15:00,1.54205,1.54205,1.54135,1.5415,86400000.0
2009-03-19 19:16:00,1.5415,1.5415,1.5408,1.5408,184700000.0
2009-03-19 19:17:00,1.5408,1.5408,1.53985,1.5405,246800000.0
2009-03-19 19:18:00,1.5405,1.541,1.54025,1.5409,204800000.0
2009-03-19 19:19:00,1.5409,1.54105,1.54065,1.5407,147200000.0
2009-03-19 19:20:00,1.5407,1.5408,1.5401,1.54025,216200000.0
2009-03-19 19:21:00,1.54025,1.5403,1.53995,1.54005,179000000.0
2009-03-19 19:22:00,1.54005,1.54005,1.5389,1.539,134400000.0
2009-03-19 19:23:00,1.53895,1.5391,1.53855,1.53905,176600000.0
2009-03-19 19:24:00,1.53905,1.53905,1.5336,1.53475,371200000.0
2009-03-19 19:25:00,1.5348,1.5361,1.53405,1.53595,231800000.0
2009-03-19 19:26:00,1.53595,1.53685,1.53535,1.53615,310200000.0
2009-03-19 19:27:00,1.5362,1.53665,1.536,1.5364,188800000.0
2009-03-19 19:28:00,1.53645,1.53675,1.5359,1.5359,233400000.0
2009-03-19 19:29:00,1.53585,1.5361,1.53475,1.5348,215800000.0
2009-03-19 19:30:00,1.53485,1.53535,1.53435,1.53465,300800000.0
2009-03-19 19:31:00,1.5346,1.53475,1.53275,1.53295,316000000.0
2009-03-19 19:32:00,1.53305,1.5344,1.53305,1.53395,291800000.0
2009-03-19 19:33:00,1.5339,1.53415,1.53385,1.5339,185400000.0
2009-03-19 19:34:00,1.5339,1.5341,1.5332,1.53335,382400000.0
2009-03-19 19:35:00,1.53345,1.53375,1.53295,1.5332,369400000.0
2009-03-19 19:36:00,1.53325,1.5333,1.5326,1.53285,285000000.0
2009-03-19 19:37:00,1.53285,1.53325,1.5328,1.53315,144200000.0
2009-03-19 19:38:00,1.5331,1.53385,1.5331,1.53375,284900000.0
2009-03-19 19:39:00,1.5335,1.53365,1.5334,1.53355,195400000.0
2009-03-19 19:40:00,1.5335,1.5337,1.53305,1.5332,129200000.0
2009-03-19 19:41:00,1.5333,1.5336,1.5331,1.5336,124000000.0
2009-03-19 19:42:00,1.5336,1.5338,1.5336,1.5338,63400000.0
2009-03-19 19:43:00,1.53375,1.53535,1.53375,1.53495,247300000.0
2009-03-19 19:44:00,1.5352,1.5354,1.5341,1.5341,248000000.0
2009-03-19 19:45:00,1.5341,1.5347,1.5341,1.5343,174400000.0
2009-03-19 19:46:00,1.53425,1.53485,1.53425,1.5347,222000000.0
2009-03-19 19:47:00,1.53475,1.53495,1.53425,1.5347,185600000.0
2009-03-19 19:48:00,1.53485,1.53565,1.5348,1.53565,176900000.0
2009-03-19 19:49:00,1.53565,1.5357,1.53515,1.53515,261600000.0
2009-03-19 19:50:00,1.53515,1.53535,1.5343,1.5348,312800000.0
2009-03-19 19:51:00,1.53485,1.5349,1.53415,1.5345,183000000.0
2009-03-19 19:52:00,1.53455,1.5346,1.5343,1.53455,228600000.0
2009-03-19 19:53:00,1.5346,1.5347,1.5342,1.53455,218000000.0
2009-03-19 19:54:00,1.5346,1.5348,1.53455,1.5346,168400000.0
2009-03-19 19:55:00,1.5346,1.5348,1.5345,1.5348,166200000.0
2009-03-19 19:56:00,1.5348,1.53505,1.5347,1.5347,121200000.0
2009-03-19 19:57:00,1.53475,1.53495,1.53445,1.5346,256600000.0
2009-03-19 19:58:00,1.53465,1.53475,1.53415,1.5342,203000000.0
2009-03-19 19:59:00,1.5342,1.53425,1.53385,1.53415,268400000.0
2009-03-19 20:00:00,1.5342,1.5344,1.5329,1.5332,295800001.0
2009-03-19 20:01:00,1.5332,1.53355,1.5329,1.5335,351800000.0
2009-03-19 20:02:00,1.5335,1.5338,1.53315,1.53325,269000000.0
2009-03-19 20:03:00,1.5333,1.5349,1.5332,1.5349,220600000.0
2009-03-19 20:04:00,1.5349,1.53505,1.53475,1.53495,185000000.0
2009-03-19 20:05:00,1.53495,1.535,1.53475,1.53485,224200000.0
2009-03-19 20:06:00,1.53485,1.53595,1.53485,1.5355,234000000.0
2009-03-19 20:07:00,1.5355,1.53575,1.53525,1.53565,221800000.0
2009-03-19 20:08:00,1.5356,1.53595,1.5353,1.5357,227400000.0
2009-03-19 20:09:00,1.53565,1.5357,1.53545,1.5355,184400000.0
2009-03-19 20:10:00,1.5355,1.53585,1.5352,1.5356,134600000.0
2009-03-19 20:11:00,1.53565,1.536,1.53565,1.5358,180800000.0
2009-03-19 20:12:00,1.53585,1.53585,1.5354,1.5357,165000000.0
2009-03-19 20:13:00,1.5357,1.53615,1.5357,1.53615,228400000.0
2009-03-19 20:14:00,1.53615,1.53625,1.536,1.53625,134400000.0
2009-03-19 20:15:00,1.5362,1.5362,1.53595,1.536,122400000.0
2009-03-19 20:16:00,1.53595,1.536,1.5354,1.5354,121400000.0
2009-03-19 20:17:00,1.5354,1.5362,1.5354,1.5361,221000000.0
2009-03-19 20:18:00,1.5361,1.5365,1.53605,1.5363,267800000.0
2009-03-19 20:19:00,1.5363,1.5365,1.53595,1.5363,185400000.0
2009-03-19 20:20:00,1.53625,1.5364,1.53585,1.53585,152000000.0
2009-03-19 20:21:00,1.5361,1.5364,1.53595,1.53635,164600000.0
2009-03-19 20:22:00,1.53635,1.53645,1.536,1.536,197600000.0
2009-03-19 20:23:00,1.536,1.53635,1.5359,1.53615,200400000.0
2009-03-19 20:24:00,1.536,1.5365,1.53595,1.5363,183200000.0
2009-03-19 20:25:00,1.5363,1.5366,1.5363,1.5366,139000000.0
2009-03-19 20:26:00,1.53655,1.5367,1.53625,1.53655,109700000.0
2009-03-19 20:27:00,1.5366,1.5366,1.5364,1.5365,61400000.0
2009-03-19 20:28:00,1.53645,1.5366,1.5361,1.5362,106600000.0
2009-03-19 20:29:00,1.5362,1.5366,1.5362,1.5365,163200000.0
2009-03-19 20:30:00,1.53655,1.53675,1.53645,1.5365,300400000.0
2009-03-19 20:31:00,1.5366,1.53675,1.53645,1.53665,225600000.0
2009-03-19 20:32:00,1.5366,1.5372,1.5366,1.5371,133000000.0
2009-03-19 20:33:00,1.53715,1.53735,1.5368,1.5369,192000000.0
2009-03-19 20:34:00,1.53695,1.5371,1.53675,1.5369,338600000.0
2009-03-19 20:35:00,1.53705,1.53715,1.53685,1.5369,146600000.0
2009-03-19 20:36:00,1.53685,1.5371,1.53685,1.5369,101600000.0
2009-03-19 20:37:00,1.53695,1.53705,1.53685,1.5369,56000000.0
2009-03-19 20:38:00,1.53695,1.5371,1.5367,1.5369,114800000.0
2009-03-19 20:39:00,1.53685,1.5369,1.5367,1.5368,128800000.0
2009-03-19 20:40:00,1.5368,1.5372,1.5367,1.5371,185000000.0
2009-03-19 20:41:00,1.53715,1.53715,1.53685,1.53695,159000000.0
2009-03-19 20:42:00,1.5369,1.5369,1.5364,1.5364,211400000.0
2009-03-19 20:43:00,1.53635,1.53645,1.53625,1.53635,91800000.0
2009-03-19 20:44:00,1.53645,1.53705,1.53635,1.5368,193000000.0
2009-03-19 20:45:00,1.5368,1.5368,1.53625,1.5363,216200000.0
2009-03-19 20:46:00,1.5363,1.5364,1.536,1.53615,242400000.0
2009-03-19 20:47:00,1.5361,1.53635,1.5361,1.5361,196200000.0
2009-03-19 20:48:00,1.53615,1.5363,1.536,1.53605,246000000.0
2009-03-19 20:49:00,1.53605,1.53615,1.53595,1.53615,137000000.0
2009-03-19 20:50:00,1.5362,1.5362,1.5357,1.53585,137000000.0
2009-03-19 20:51:00,1.53585,1.5359,1.5358,1.5359,49800000.0
2009-03-19 20:52:00,1.5359,1.53595,1.5358,1.53585,108000000.0
2009-03-19 20:53:00,1.53585,1.536,1.53505,1.53505,168800000.0
2009-03-19 20:54:00,1.53505,1.5355,1.53495,1.53515,118600000.0
2009-03-19 20:55:00,1.535,1.53525,1.535,1.5351,112000000.0
2009-03-19 20:56:00,1.53515,1.5355,1.53505,1.53535,113400000.0
2009-03-19 20:57:00,1.53535,1.5369,1.53535,1.5369,160000000.0
2009-03-19 20:58:00,1.5368,1.5368,1.53625,1.53645,145400000.0
2009-03-19 20:59:00,1.53645,1.53655,1.5363,1.53645,142600000.0
2009-03-19 21:00:00,1.5364,1.53665,1.5363,1.5364,137000000.0
2009-03-19 21:01:00,1.5364,1.5369,1.5364,1.5366,158800000.0
2009-03-19 21:02:00,1.5366,1.5366,1.53635,1.5365,112200000.0
2009-03-19 21:03:00,1.53645,1.537,1.5364,1.5369,142200000.0
2009-03-19 21:04:00,1.5369,1.53725,1.5368,1.5372,165800000.0
2009-03-19 21:05:00,1.53715,1.53715,1.53625,1.53635,127800000.0
2009-03-19 21:06:00,1.5364,1.53665,1.53625,1.5364,174800000.0
2009-03-19 21:07:00,1.53635,1.53685,1.53635,1.53685,128800000.0
2009-03-19 21:08:00,1.53685,1.537,1.53625,1.5365,115200000.0
2009-03-19 21:09:00,1.53655,1.5368,1.53655,1.53655,116200000.0
2009-03-19 21:10:00,1.5365,1.5366,1.5365,1.53655,93200000.0
2009-03-19 21:11:00,1.53655,1.53655,1.5364,1.53655,56800000.0
2009-03-19 21:12:00,1.53655,1.53655,1.5364,1.53655,57400000.0
2009-03-19 21:13:00,1.5363,1.5365,1.536,1.536,28400000.0
2009-03-19 21:14:00,1.536,1.5361,1.5358,1.53605,106600000.0
2009-03-19 21:15:00,1.53605,1.53615,1.536,1.53605,58600000.0
2009-03-19 21:16:00,1.536,1.53625,1.536,1.5362,145400000.0
2009-03-19 21:17:00,1.53625,1.5365,1.5362,1.5363,113400000.0
2009-03-19 21:18:00,1.53635,1.53665,1.53635,1.53645,80000000.0
2009-03-19 21:19:00,1.53645,1.5365,1.53635,1.53645,118200000.0
2009-03-19 21:20:00,1.53645,1.5371,1.53635,1.5371,107000000.0
2009-03-19 21:21:00,1.53705,1.53705,1.5367,1.53675,166800000.0
2009-03-19 21:22:00,1.5368,1.5369,1.53665,1.5367,90200000.0
2009-03-19 21:23:00,1.53675,1.53685,1.53665,1.5368,121000000.0
2009-03-19 21:24:00,1.53685,1.5369,1.53665,1.53665,113400000.0
2009-03-19 21:25:00,1.5366,1.53675,1.5366,1.5367,97400000.0
2009-03-19 21:26:00,1.53665,1.53685,1.53665,1.5368,59000000.0
2009-03-19 21:27:00,1.53675,1.53675,1.5365,1.5366,90800000.0
2009-03-19 21:28:00,1.53655,1.5367,1.53645,1.5365,76600000.0
2009-03-19 21:29:00,1.5365,1.5366,1.5362,1.5363,109600000.0
2009-03-19 21:30:00,1.53635,1.53635,1.5356,1.5356,132000000.0
2009-03-19 21:31:00,1.53565,1.53585,1.53545,1.5355,168200000.0
2009-03-19 21:32:00,1.5355,1.53585,1.53545,1.5357,170200000.0
2009-03-19 21:33:00,1.5357,1.53595,1.53555,1.53565,134800000.0
2009-03-19 21:34:00,1.5357,1.53605,1.53565,1.53605,103800000.0
2009-03-19 21:35:00,1.5362,1.53695,1.5362,1.53695,82600000.0
2009-03-19 21:36:00,1.53695,1.53705,1.5367,1.5367,54000000.0
2009-03-19 21:37:00,1.53675,1.5369,1.53665,1.5369,95000000.0
2009-03-19 21:38:00,1.53685,1.53725,1.53685,1.53715,132800000.0
2009-03-19 21:39:00,1.53705,1.53705,1.5366,1.5368,150400000.0
2009-03-19 21:40:00,1.53675,1.5368,1.53645,1.5368,181400000.0
2009-03-19 21:41:00,1.5367,1.5371,1.53665,1.5369,231000000.0
2009-03-19 21:42:00,1.5368,1.5369,1.5366,1.5368,185200000.0
2009-03-19 21:43:00,1.53675,1.5368,1.5361,1.53645,133000000.0
2009-03-19 21:44:00,1.53645,1.53655,1.53575,1.536,118600000.0
2009-03-19 21:45:00,1.53605,1.5362,1.53595,1.53605,66200000.0
2009-03-19 21:46:00,1.53605,1.5361,1.535,1.535,36600000.0
2009-03-19 21:47:00,1.53495,1.5354,1.5349,1.53525,146800000.0
2009-03-19 21:48:00,1.5352,1.5354,1.53485,1.5353,103600000.0
2009-03-19 21:49:00,1.53535,1.53545,1.5351,1.5354,110400000.0
2009-03-19 21:50:00,1.5354,1.5357,1.5353,1.5355,155600000.0
2009-03-19 21:51:00,1.5354,1.5355,1.5353,1.53535,33600000.0
2009-03-19 21:52:00,1.53535,1.5354,1.5353,1.53535,61600000.0
2009-03-19 21:53:00,1.5354,1.5354,1.5353,1.5353,33600000.0
2009-03-19 21:54:00,1.5354,1.53605,1.5353,1.5358,115200000.0
2009-03-19 21:55:00,1.53575,1.53655,1.5357,1.5363,159400000.0
2009-03-19 21:56:00,1.5363,1.5366,1.5361,1.5365,131400000.0
2009-03-19 21:57:00,1.53645,1.5366,1.53645,1.5366,23400000.0
2009-03-19 21:58:00,1.53655,1.5366,1.53615,1.5363,72600000.0
2009-03-19 21:59:00,1.5362,1.5362,1.53605,1.53605,56600000.0
2009-03-19 22:00:00,1.5361,1.5361,1.53515,1.53525,62800000.0
2009-03-19 22:01:00,1.5352,1.5352,1.53505,1.53515,71400000.0
2009-03-19 22:02:00,1.5352,1.5354,1.53515,1.5354,50700000.0
2009-03-19 22:03:00,1.5354,1.53595,1.5353,1.53595,102600000.0
2009-03-19 22:04:00,1.53595,1.53595,1.5356,1.53565,30800000.0
2009-03-19 22:05:00,1.5356,1.5356,1.5355,1.5355,9400000.0
2009-03-19 22:06:00,1.53545,1.53605,1.53545,1.53605,65000000.0
2009-03-19 22:07:00,1.53605,1.53615,1.53565,1.53565,34400000.0
2009-03-19 22:08:00,1.5357,1.53605,1.5356,1.5358,38200000.0
2009-03-19 22:09:00,1.53575,1.53595,1.5357,1.5357,30800000.0
2009-03-19 22:10:00,1.53585,1.53585,1.53585,1.53585,6000000.0
2009-03-19 22:11:00,1.53585,1.5359,1.5357,1.5359,48000000.0
2009-03-19 22:12:00,1.5359,1.536,1.5359,1.536,23000000.0
2009-03-19 22:13:00,1.536,1.536,1.53585,1.536,22600000.0
2009-03-19 22:14:00,1.53605,1.53635,1.536,1.5362,31600000.0
2009-03-19 22:15:00,1.5363,1.53675,1.5363,1.5366,81800000.0
2009-03-19 22:16:00,1.53655,1.53655,1.53605,1.53635,177400000.0
2009-03-19 22:17:00,1.53645,1.5365,1.53585,1.53595,79400000.0
2009-03-19 22:18:00,1.53595,1.53595,1.5351,1.5351,79600000.0
2009-03-19 22:19:00,1.5352,1.5354,1.5351,1.5354,97400000.0
2009-03-19 22:20:00,1.5354,1.5355,1.53525,1.53545,45400000.0
2009-03-19 22:21:00,1.5354,1.53545,1.53535,1.53535,38800000.0
2009-03-19 22:22:00,1.5353,1.53535,1.5353,1.53535,89000000.0
2009-03-19 22:23:00,1.5354,1.5354,1.53515,1.53515,37600000.0
2009-03-19 22:24:00,1.5351,1.53515,1.535,1.53505,40400000.0
2009-03-19 22:25:00,1.535,1.535,1.53465,1.5347,34400000.0
2009-03-19 22:26:00,1.5348,1.53575,1.5348,1.53565,44800000.0
2009-03-19 22:27:00,1.53575,1.536,1.5356,1.53595,67000000.0
2009-03-19 22:28:00,1.5359,1.53635,1.5359,1.53625,175600000.0
2009-03-19 22:29:00,1.5362,1.5363,1.5361,1.53615,149000000.0
2009-03-19 22:30:00,1.53625,1.53625,1.53615,1.53615,14600000.0
2009-03-19 22:31:00,1.5363,1.5364,1.5362,1.5362,32200000.0
2009-03-19 22:32:00,1.53615,1.53615,1.53615,1.53615,8400000.0
2009-03-19 22:33:00,1.5363,1.53645,1.5362,1.5364,39800000.0
2009-03-19 22:34:00,1.53635,1.5365,1.5362,1.53625,35600000.0
2009-03-19 22:35:00,1.5363,1.5364,1.53605,1.5362,42000000.0
2009-03-19 22:36:00,1.5362,1.5362,1.5353,1.53545,106400000.0
2009-03-19 22:37:00,1.53545,1.53555,1.5354,1.5354,16800000.0
2009-03-19 22:38:00,1.5354,1.53545,1.5354,1.53545,3000000.0
2009-03-19 22:39:00,1.53545,1.53565,1.5354,1.53555,16200000.0
2009-03-19 22:40:00,1.53555,1.53565,1.53545,1.5355,16400000.0
2009-03-19 22:41:00,1.53595,1.536,1.53595,1.536,6000000.0
2009-03-19 22:42:00,1.53595,1.5361,1.5359,1.5359,12000000.0
2009-03-19 22:43:00,1.5359,1.5359,1.5351,1.53515,34600000.0
2009-03-19 22:44:00,1.53515,1.53525,1.5351,1.5352,71200000.0
2009-03-19 22:45:00,1.5352,1.53525,1.5352,1.53525,20200000.0
2009-03-19 22:46:00,1.53535,1.5359,1.5352,1.5352,59200000.0
2009-03-19 22:47:00,1.53535,1.5356,1.53505,1.5352,39200000.0
2009-03-19 22:48:00,1.5352,1.5355,1.53515,1.53525,22400000.0
2009-03-19 22:49:00,1.53525,1.53555,1.53495,1.53555,104200000.0
2009-03-19 22:50:00,1.5356,1.5356,1.53555,1.53555,8400000.0
2009-03-19 22:51:00,1.53523,1.53531,1.53515,1.53531,28000000.0
2009-03-19 22:52:00,1.5355,1.5355,1.53535,1.53535,12800000.0
2009-03-19 22:53:00,1.53535,1.5354,1.53535,1.5354,9000000.0
2009-03-19 22:54:00,1.53535,1.53555,1.5353,1.53555,29000000.0
2009-03-19 22:55:00,1.53565,1.5357,1.53565,1.5357,5000000.0
2009-03-19 22:56:00,1.5357,1.5358,1.53555,1.53565,14000000.0
2009-03-19 22:57:00,1.5357,1.5357,1.53565,1.5357,6200000.0
2009-03-19 22:58:00,1.5357,1.5357,1.53565,1.5357,19400000.0
2009-03-19 22:59:00,1.5357,1.5357,1.5357,1.5357,6000000.0
2009-03-19 23:00:00,1.53507,1.53578,1.53507,1.53532,58800000.0
2009-03-19 23:01:00,1.5352,1.53532,1.53489,1.53499,103000000.0
2009-03-19 23:02:00,1.53493,1.53522,1.53493,1.53521,49800000.0
2009-03-19 23:03:00,1.5357,1.53585,1.53555,1.53555,22600000.0
2009-03-19 23:04:00,1.5357,1.53575,1.53555,1.5356,40800000.0
2009-03-19 23:05:00,1.5356,1.53575,1.5356,1.53575,16800000.0
2009-03-19 23:06:00,1.53585,1.53595,1.53585,1.53595,14000000.0
2009-03-19 23:07:00,1.5359,1.5359,1.5359,1.5359,2800000.0
2009-03-19 23:08:00,1.53585,1.53585,1.5357,1.53585,27600000.0
2009-03-19 23:09:00,1.536,1.53605,1.53585,1.53585,26400000.0
2009-03-19 23:10:00,1.5358,1.5358,1.53565,1.5358,23600000.0
2009-03-19 23:11:00,1.53543,1.53558,1.53522,1.53532,153000000.0
2009-03-19 23:12:00,1.5358,1.5358,1.5358,1.5358,2800000.0
2009-03-19 23:13:00,1.5358,1.5358,1.53535,1.53535,60200000.0
2009-03-19 23:14:00,1.5354,1.5354,1.5341,1.535,91600000.0
2009-03-19 23:15:00,1.535,1.53535,1.5347,1.53505,39600000.0
2009-03-19 23:16:00,1.5351,1.53525,1.53495,1.53525,35600000.0
2009-03-19 23:17:00,1.5353,1.5353,1.5349,1.53495,41800000.0
2009-03-19 23:18:00,1.535,1.53505,1.53485,1.53485,24600000.0
2009-03-19 23:19:00,1.53495,1.5351,1.5348,1.5349,39400000.0
2009-03-19 23:20:00,1.53485,1.53515,1.5348,1.53485,60000000.0
2009-03-19 23:21:00,1.53485,1.53495,1.53475,1.53495,48800000.0
2009-03-19 23:22:00,1.53495,1.535,1.5348,1.535,18800000.0
2009-03-19 23:23:00,1.535,1.53515,1.535,1.535,41400000.0
2009-03-19 23:24:00,1.53495,1.5356,1.53455,1.5356,56800000.0
2009-03-19 23:25:00,1.53565,1.53575,1.53545,1.53575,34600000.0
2009-03-19 23:26:00,1.53565,1.5358,1.53535,1.53565,69200000.0
2009-03-19 23:27:00,1.5355,1.5356,1.53545,1.5356,30200000.0
2009-03-19 23:28:00,1.53555,1.5358,1.53555,1.53565,17600000.0
2009-03-19 23:29:00,1.5358,1.5358,1.5355,1.53565,54800000.0
2009-03-19 23:30:00,1.53565,1.53575,1.5355,1.5355,50800000.0
2009-03-19 23:31:00,1.5357,1.5357,1.53545,1.53555,14800000.0
2009-03-19 23:32:00,1.5358,1.5358,1.53535,1.5355,40400000.0
2009-03-19 23:33:00,1.5357,1.5358,1.53535,1.53565,87200000.0
2009-03-19 23:34:00,1.5358,1.5358,1.53535,1.53555,27000000.0
2009-03-19 23:35:00,1.53555,1.53555,1.53555,1.53555,18000000.0
2009-03-19 23:36:00,1.53555,1.53555,1.53545,1.53545,49400000.0
2009-03-19 23:37:00,1.5355,1.5355,1.53545,1.53545,42400000.0
2009-03-19 23:38:00,1.5355,1.5355,1.5355,1.5355,29400000.0
2009-03-19 23:39:00,1.5355,1.5355,1.53545,1.5355,36800000.0
2009-03-19 23:40:00,1.53545,1.5355,1.53535,1.5354,29200000.0
2009-03-19 23:41:00,1.53545,1.53585,1.53545,1.53585,47400000.0
2009-03-19 23:42:00,1.53575,1.536,1.5356,1.53575,31800000.0
2009-03-19 23:43:00,1.53575,1.53585,1.5357,1.5358,36200000.0
2009-03-19 23:44:00,1.5358,1.5358,1.53555,1.53555,11600000.0
2009-03-19 23:45:00,1.53537,1.53551,1.5352,1.5352,84200000.0
2009-03-19 23:46:00,1.53555,1.53555,1.53555,1.53555,2000000.0
2009-03-19 23:47:00,1.5356,1.5356,1.53555,1.53555,5000000.0
2009-03-19 23:48:00,1.53555,1.5356,1.53545,1.53545,15400000.0
2009-03-19 23:49:00,1.53545,1.53545,1.53545,1.53545,3000000.0
2009-03-19 23:50:00,1.53545,1.53545,1.53545,1.53545,9800000.0
2009-03-19 23:51:00,1.53545,1.53555,1.53545,1.53555,12000000.0
2009-03-19 23:52:00,1.53555,1.5356,1.53545,1.53545,27800000.0
2009-03-19 23:53:00,1.5355,1.53555,1.5349,1.5351,24000000.0
2009-03-19 23:54:00,1.53515,1.5353,1.5351,1.53525,19800000.0
2009-03-19 23:55:00,1.5353,1.53545,1.5352,1.5353,15000000.0
2009-03-19 23:56:00,1.53535,1.53545,1.53535,1.53545,14600000.0
2009-03-19 23:57:00,1.5355,1.53555,1.53535,1.53545,45000000.0
2009-03-19 23:58:00,1.53535,1.53535,1.53525,1.53525,8000000.0
2009-03-19 23:59:00,1.53525,1.53535,1.53465,1.53475,26600000.0
2009-03-20 00:00:00,1.53465,1.53515,1.53465,1.535,20200000.0
2009-03-20 00:01:00,1.5348,1.535,1.5348,1.535,37200000.0
2009-03-20 00:02:00,1.53527,1.53539,1.53509,1.53509,37800000.0
2009-03-20 00:03:00,1.53505,1.5352,1.535,1.5352,11400000.0
2009-03-20 00:04:00,1.53525,1.53525,1.53525,1.53525,1000000.0
2009-03-20 00:05:00,1.53525,1.5359,1.53525,1.5358,57800000.0
2009-03-20 00:06:00,1.53575,1.53585,1.53565,1.5357,13000000.0
2009-03-20 00:07:00,1.53539,1.5355,1.53527,1.53549,85400000.0
2009-03-20 00:08:00,1.53543,1.53562,1.53538,1.53557,36400000.0
2009-03-20 00:09:00,1.5356,1.53571,1.53549,1.53558,47200000.0
2009-03-20 00:10:00,1.53554,1.53571,1.53535,1.53559,46600000.0
2009-03-20 00:11:00,1.5355,1.53574,1.53539,1.53558,84200000.0
2009-03-20 00:12:00,1.53546,1.5356,1.53541,1.53558,24600000.0
2009-03-20 00:13:00,1.53567,1.53568,1.53539,1.53557,101400000.0
2009-03-20 00:14:00,1.53558,1.53578,1.53544,1.53568,60200000.0
2009-03-20 00:15:00,1.53563,1.53563,1.5353,1.5353,41800000.0
2009-03-20 00:16:00,1.53556,1.53578,1.53547,1.53561,106000000.0
2009-03-20 00:17:00,1.53565,1.53569,1.53539,1.53558,70400000.0
2009-03-20 00:18:00,1.53541,1.5356,1.53541,1.53558,71600000.0
2009-03-20 00:19:00,1.53552,1.53576,1.53552,1.53576,107000000.0
2009-03-20 00:20:00,1.53548,1.53577,1.53534,1.53542,35000000.0
2009-03-20 00:21:00,1.53569,1.53569,1.5354,1.53561,17800000.0
2009-03-20 00:22:00,1.53546,1.53578,1.53546,1.53571,69400000.0
2009-03-20 00:23:00,1.53555,1.53579,1.53537,1.53565,95200000.0
2009-03-20 00:24:00,1.5357,1.5357,1.5357,1.5357,18200000.0
2009-03-20 00:25:00,1.5357,1.5357,1.5357,1.5357,2600000.0
2009-03-20 00:26:00,1.5357,1.5357,1.5357,1.5357,5200000.0
2009-03-20 00:27:00,1.53539,1.53568,1.53539,1.53552,29200000.0
2009-03-20 00:28:00,1.53573,1.53596,1.53552,1.53552,122400000.0
2009-03-20 00:29:00,1.5357,1.5357,1.5357,1.5357,5200000.0
2009-03-20 00:30:00,1.5357,1.5357,1.5357,1.5357,13000000.0
2009-03-20 00:31:00,1.5357,1.5357,1.5357,1.5357,23400000.0
2009-03-20 00:32:00,1.5357,1.5357,1.5357,1.5357,13000000.0
2009-03-20 00:33:00,1.5357,1.5357,1.5357,1.5357,7800000.0
2009-03-20 00:34:00,1.5357,1.5357,1.5357,1.5357,13000000.0
2009-03-20 00:35:00,1.5357,1.5357,1.5357,1.5357,10400000.0
2009-03-20 00:36:00,1.53555,1.53563,1.5355,1.5356,140000000.0
2009-03-20 00:37:00,1.5357,1.5357,1.5357,1.5357,5200000.0
2009-03-20 00:38:00,1.5357,1.5357,1.5357,1.5357,10400000.0
2009-03-20 00:39:00,1.5357,1.5357,1.5357,1.5357,7800000.0
2009-03-20 00:40:00,1.5357,1.5357,1.5357,1.5357,7800000.0
2009-03-20 00:41:00,1.5357,1.5357,1.5357,1.5357,10400000.0
2009-03-20 00:42:00,1.5357,1.5357,1.5357,1.5357,10400000.0
2009-03-20 00:43:00,1.5357,1.5357,1.5357,1.5357,15600000.0
2009-03-20 00:44:00,1.5357,1.5357,1.5357,1.5357,26000000.0
2009-03-20 00:45:00,1.5357,1.5357,1.53485,1.5352,55600000.0
2009-03-20 00:46:00,1.5352,1.5352,1.5343,1.5348,133800000.0
2009-03-20 00:47:00,1.5348,1.5348,1.53445,1.5345,25400000.0
2009-03-20 00:48:00,1.5347,1.5348,1.53415,1.5342,46400000.0
2009-03-20 00:49:00,1.53425,1.5345,1.5342,1.5345,43200000.0
2009-03-20 00:50:00,1.5345,1.5345,1.5345,1.5345,23400000.0
2009-03-20 00:51:00,1.5345,1.5345,1.5345,1.5345,2600000.0
2009-03-20 00:52:00,1.5345,1.5351,1.5345,1.5348,91800000.0
2009-03-20 00:53:00,1.5348,1.5348,1.5348,1.5348,5200000.0
2009-03-20 00:54:00,1.5348,1.5348,1.5342,1.53465,20200000.0
2009-03-20 00:55:00,1.5349,1.5351,1.5338,1.53395,76400000.0
2009-03-20 00:56:00,1.53395,1.5354,1.5339,1.5348,223400000.0
2009-03-20 00:57:00,1.5348,1.53485,1.5348,1.5348,186200000.0
2009-03-20 00:58:00,1.5348,1.53485,1.5348,1.53485,78800000.0
2009-03-20 00:59:00,1.53485,1.53485,1.5348,1.53485,42600000.0
2009-03-20 01:00:00,1.53485,1.5355,1.5347,1.535,125200000.0
2009-03-20 01:01:00,1.535,1.53515,1.5344,1.53465,309200000.0
2009-03-20 01:02:00,1.5346,1.53465,1.5344,1.5344,78600000.0
2009-03-20 01:03:00,1.5344,1.5344,1.53405,1.5344,184400000.0
2009-03-20 01:04:00,1.53445,1.53445,1.53445,1.53445,34000000.0
2009-03-20 01:05:00,1.53445,1.53515,1.5341,1.535,59000000.0
2009-03-20 01:06:00,1.535,1.53545,1.53465,1.5348,60400000.0
2009-03-20 01:07:00,1.5348,1.53485,1.5346,1.53465,161200000.0
2009-03-20 01:08:00,1.53465,1.53475,1.53415,1.53445,117200000.0
2009-03-20 01:09:00,1.53445,1.5346,1.53415,1.5346,29800000.0
2009-03-20 01:10:00,1.5346,1.5347,1.534,1.5346,140400000.0
2009-03-20 01:11:00,1.53445,1.53475,1.5342,1.5347,20600000.0
2009-03-20 01:12:00,1.5347,1.5347,1.53415,1.53455,21000000.0
2009-03-20 01:13:00,1.53455,1.5347,1.5341,1.53445,37600000.0
2009-03-20 01:14:00,1.5344,1.53455,1.5344,1.53455,8000000.0
2009-03-20 01:15:00,1.53465,1.53465,1.53465,1.53465,9000000.0
2009-03-20 01:16:00,1.53465,1.53465,1.53465,1.53465,4000000.0
2009-03-20 01:17:00,1.53465,1.53465,1.5346,1.5346,31400000.0
2009-03-20 01:18:00,1.5346,1.5348,1.5346,1.5346,43600000.0
2009-03-20 01:19:00,1.53455,1.53455,1.53425,1.5344,70800000.0
2009-03-20 01:20:00,1.5344,1.5344,1.5344,1.5344,5200000.0
2009-03-20 01:21:00,1.5344,1.5344,1.5344,1.5344,5200000.0
2009-03-20 01:22:00,1.5344,1.5344,1.5344,1.5344,15600000.0
2009-03-20 01:23:00,1.5344,1.5344,1.5344,1.5344,10400000.0
2009-03-20 01:24:00,1.53432,1.53438,1.53407,1.53437,61800000.0
2009-03-20 01:25:00,1.5344,1.5344,1.5344,1.5344,15600000.0
2009-03-20 01:26:00,1.53445,1.53455,1.5344,1.53455,20200000.0
2009-03-20 01:27:00,1.53455,1.53465,1.53445,1.53445,107800000.0
2009-03-20 01:28:00,1.5344,1.5346,1.5344,1.5346,34400000.0
2009-03-20 01:29:00,1.53455,1.53475,1.53455,1.53465,105600000.0
2009-03-20 01:30:00,1.5346,1.5346,1.5344,1.5344,59600000.0
2009-03-20 01:31:00,1.5344,1.5349,1.5344,1.5349,51200000.0
2009-03-20 01:32:00,1.5348,1.53505,1.5348,1.53505,18400000.0
2009-03-20 01:33:00,1.53505,1.53505,1.535,1.535,17000000.0
2009-03-20 01:34:00,1.535,1.535,1.5348,1.5348,33200000.0
2009-03-20 01:35:00,1.5348,1.5349,1.53475,1.5349,61800000.0
2009-03-20 01:36:00,1.5349,1.5355,1.5349,1.5354,80400000.0
2009-03-20 01:37:00,1.53505,1.5353,1.5347,1.5349,117400000.0
2009-03-20 01:38:00,1.5349,1.5349,1.5349,1.5349,23000000.0
2009-03-20 01:39:00,1.5349,1.5349,1.5348,1.5348,49400000.0
2009-03-20 01:40:00,1.5348,1.53495,1.5348,1.5348,32200000.0
2009-03-20 01:41:00,1.53495,1.535,1.53495,1.535,6000000.0
2009-03-20 01:42:00,1.535,1.535,1.535,1.535,2600000.0
2009-03-20 01:43:00,1.53466,1.53497,1.53462,1.53487,103000000.0
2009-03-20 01:44:00,1.535,1.535,1.535,1.535,2600000.0
2009-03-20 01:45:00,1.535,1.53525,1.535,1.5351,20800000.0
2009-03-20 01:46:00,1.5351,1.5351,1.535,1.535,8800000.0
2009-03-20 01:47:00,1.53515,1.5352,1.53515,1.5352,6800000.0
2009-03-20 01:48:00,1.5347,1.53502,1.53452,1.5347,189800000.0
2009-03-20 01:49:00,1.5352,1.5352,1.535,1.535,19800000.0
2009-03-20 01:50:00,1.53458,1.53475,1.53447,1.53474,32800000.0
2009-03-20 01:51:00,1.53482,1.53489,1.53457,1.53457,41000000.0
2009-03-20 01:52:00,1.535,1.535,1.535,1.535,15600000.0
2009-03-20 01:53:00,1.535,1.535,1.535,1.535,5200000.0
2009-03-20 01:54:00,1.535,1.5351,1.535,1.5351,10400000.0
2009-03-20 01:55:00,1.53515,1.53525,1.5348,1.5348,147200000.0
2009-03-20 01:56:00,1.5348,1.53495,1.53475,1.53475,176000000.0
2009-03-20 01:57:00,1.5344,1.5344,1.5344,1.5344,55200000.0
2009-03-20 01:58:00,1.53445,1.53475,1.5343,1.5344,25400000.0
2009-03-20 01:59:00,1.5344,1.53505,1.53435,1.53435,241600000.0
2009-03-20 02:00:00,1.5344,1.5344,1.5344,1.5344,2000000.0
2009-03-20 02:01:00,1.5344,1.53445,1.5344,1.5344,57000000.0
2009-03-20 02:02:00,1.5344,1.5344,1.5344,1.5344,75600000.0
2009-03-20 02:03:00,1.5345,1.53495,1.53435,1.53445,151600000.0
2009-03-20 02:04:00,1.53445,1.53485,1.53435,1.53435,51600000.0
2009-03-20 02:05:00,1.5345,1.535,1.5345,1.5348,70600000.0
2009-03-20 02:06:00,1.5348,1.5352,1.5348,1.53485,118200000.0
2009-03-20 02:07:00,1.5348,1.5349,1.5348,1.5348,134000000.0
2009-03-20 02:08:00,1.5349,1.5349,1.5346,1.5347,227400000.0
2009-03-20 02:09:00,1.53465,1.535,1.53455,1.535,325000000.0
2009-03-20 02:10:00,1.53495,1.53505,1.53475,1.53475,195400000.0
2009-03-20 02:11:00,1.53475,1.5349,1.5344,1.5344,243200000.0
2009-03-20 02:12:00,1.53445,1.5347,1.53405,1.5343,228800000.0
2009-03-20 02:13:00,1.5343,1.53475,1.53375,1.5339,255400000.0
2009-03-20 02:14:00,1.5338,1.5344,1.53375,1.53415,200600000.0
2009-03-20 02:15:00,1.53415,1.5345,1.5341,1.53435,39000000.0
2009-03-20 02:16:00,1.53435,1.53495,1.53415,1.53435,249600000.0
2009-03-20 02:17:00,1.53435,1.53435,1.53405,1.53415,109400000.0
2009-03-20 02:18:00,1.53425,1.5344,1.53425,1.5344,17000000.0
2009-03-20 02:19:00,1.53445,1.5345,1.5343,1.5345,13800000.0
2009-03-20 02:20:00,1.5345,1.53505,1.5341,1.53495,66200000.0
2009-03-20 02:21:00,1.53495,1.53495,1.5343,1.53455,48600000.0
2009-03-20 02:22:00,1.5346,1.5347,1.53425,1.5345,73000000.0
2009-03-20 02:23:00,1.53445,1.5346,1.5343,1.53435,51200000.0
2009-03-20 02:24:00,1.53425,1.53465,1.53425,1.53455,35600000.0
2009-03-20 02:25:00,1.53455,1.5347,1.53425,1.5347,30000000.0
2009-03-20 02:26:00,1.53465,1.53485,1.53465,1.53475,15000000.0
2009-03-20 02:27:00,1.53475,1.53475,1.5345,1.5345,16800000.0
2009-03-20 02:28:00,1.53455,1.53485,1.53435,1.53435,18400000.0
2009-03-20 02:29:00,1.53455,1.53495,1.5345,1.53455,20800000.0
2009-03-20 02:30:00,1.53465,1.53485,1.5345,1.5345,46200000.0
2009-03-20 02:31:00,1.5345,1.5345,1.5341,1.53425,45800000.0
2009-03-20 02:32:00,1.5342,1.5342,1.5341,1.5342,22400000.0
2009-03-20 02:33:00,1.5342,1.5343,1.5342,1.5343,4000000.0
2009-03-20 02:34:00,1.53425,1.53475,1.53425,1.5347,13000000.0
2009-03-20 02:35:00,1.5347,1.53495,1.5347,1.53495,12000000.0
2009-03-20 02:36:00,1.535,1.5352,1.53445,1.53445,36000000.0
2009-03-20 02:37:00,1.53465,1.5351,1.5346,1.53505,46800000.0
2009-03-20 02:38:00,1.5351,1.5351,1.53495,1.535,31000000.0
2009-03-20 02:39:00,1.535,1.5351,1.535,1.5351,6000000.0
2009-03-20 02:40:00,1.5351,1.53515,1.535,1.5351,24000000.0
2009-03-20 02:41:00,1.5351,1.53545,1.53465,1.53465,76400000.0
2009-03-20 02:42:00,1.53475,1.53485,1.53455,1.53455,43800000.0
2009-03-20 02:43:00,1.53455,1.53485,1.53445,1.5348,27400000.0
2009-03-20 02:44:00,1.53475,1.53515,1.53475,1.53515,48200000.0
2009-03-20 02:45:00,1.53505,1.5354,1.53505,1.5354,59000000.0
2009-03-20 02:46:00,1.5353,1.53545,1.53505,1.53525,27800000.0
2009-03-20 02:47:00,1.53525,1.53535,1.53495,1.5351,37000000.0
2009-03-20 02:48:00,1.5352,1.53535,1.5351,1.5351,50400000.0
2009-03-20 02:49:00,1.53505,1.53535,1.53485,1.53505,42200000.0
2009-03-20 02:50:00,1.5351,1.5351,1.5347,1.5347,14800000.0
2009-03-20 02:51:00,1.53465,1.53465,1.5346,1.5346,2000000.0
2009-03-20 02:52:00,1.53465,1.53465,1.53465,1.53465,1000000.0
2009-03-20 02:53:00,1.53465,1.5349,1.5346,1.5349,34400000.0
2009-03-20 02:54:00,1.5349,1.5349,1.53485,1.53485,5000000.0
2009-03-20 02:55:00,1.5349,1.5349,1.53455,1.53455,18200000.0
2009-03-20 02:56:00,1.53445,1.53445,1.53445,1.53445,4800000.0
2009-03-20 02:57:00,1.53455,1.5347,1.53455,1.5347,7000000.0
2009-03-20 02:58:00,1.53465,1.53475,1.53455,1.53465,14000000.0
2009-03-20 02:59:00,1.53455,1.53455,1.53455,1.53455,6200000.0
2009-03-20 03:00:00,1.5345,1.53465,1.5345,1.53465,10000000.0
2009-03-20 03:01:00,1.53465,1.5349,1.5346,1.5348,36800000.0
2009-03-20 03:02:00,1.5348,1.5349,1.5348,1.5349,56800000.0
2009-03-20 03:03:00,1.535,1.53515,1.5345,1.5346,44800000.0
2009-03-20 03:04:00,1.53465,1.53485,1.53455,1.53475,20000000.0
2009-03-20 03:05:00,1.5346,1.53465,1.53445,1.53465,23600000.0
2009-03-20 03:06:00,1.53435,1.53485,1.53415,1.5342,45000000.0
2009-03-20 03:07:00,1.5343,1.53455,1.5342,1.5343,35800000.0
2009-03-20 03:08:00,1.53435,1.53435,1.53425,1.53425,27000000.0
2009-03-20 03:09:00,1.53425,1.53425,1.53405,1.53415,54800000.0
2009-03-20 03:10:00,1.53415,1.53435,1.53415,1.53435,90400000.0
2009-03-20 03:11:00,1.53435,1.53455,1.5342,1.53435,155600000.0
2009-03-20 03:12:00,1.5343,1.53435,1.5342,1.5343,53000000.0
2009-03-20 03:13:00,1.53425,1.53435,1.53425,1.5343,17200000.0
2009-03-20 03:14:00,1.53425,1.53435,1.5342,1.53425,34800000.0
2009-03-20 03:15:00,1.5342,1.53435,1.53415,1.5342,62000000.0
2009-03-20 03:16:00,1.5342,1.5344,1.5342,1.53435,46400000.0
2009-03-20 03:17:00,1.53435,1.5344,1.53435,1.53435,18800000.0
2009-03-20 03:18:00,1.5344,1.5344,1.53435,1.53435,12600000.0
2009-03-20 03:19:00,1.53435,1.53435,1.5343,1.53435,11200000.0
2009-03-20 03:20:00,1.53435,1.5344,1.5341,1.5341,68000000.0
2009-03-20 03:21:00,1.53365,1.5343,1.5335,1.5343,67000000.0
2009-03-20 03:22:00,1.5343,1.5343,1.53415,1.53415,21200000.0
2009-03-20 03:23:00,1.5341,1.5343,1.5335,1.53425,69600000.0
2009-03-20 03:24:00,1.5339,1.5339,1.5333,1.5338,136800000.0
2009-03-20 03:25:00,1.53385,1.534,1.53385,1.53395,15200000.0
2009-03-20 03:26:00,1.534,1.5341,1.534,1.5341,3000000.0
2009-03-20 03:27:00,1.53405,1.53415,1.53405,1.5341,19000000.0
2009-03-20 03:28:00,1.5341,1.53415,1.53395,1.53405,22600000.0
2009-03-20 03:29:00,1.5341,1.53425,1.534,1.5342,20200000.0
2009-03-20 03:30:00,1.5342,1.53425,1.53385,1.534,39400000.0
2009-03-20 03:31:00,1.534,1.534,1.5335,1.5338,48400000.0
2009-03-20 03:32:00,1.5338,1.53395,1.5338,1.53385,15000000.0
2009-03-20 03:33:00,1.53385,1.534,1.53385,1.53395,10000000.0
2009-03-20 03:34:00,1.53395,1.53425,1.5338,1.5341,46400000.0
2009-03-20 03:35:00,1.53405,1.5342,1.534,1.5341,34600000.0
2009-03-20 03:36:00,1.5341,1.53415,1.5333,1.53345,62200000.0
2009-03-20 03:37:00,1.53345,1.5337,1.53345,1.5336,14000000.0
2009-03-20 03:38:00,1.5336,1.5342,1.5336,1.534,44000000.0
2009-03-20 03:39:00,1.53415,1.53415,1.53355,1.53355,66200000.0
2009-03-20 03:40:00,1.53355,1.53375,1.53355,1.53355,59600000.0
2009-03-20 03:41:00,1.53355,1.5336,1.53355,1.53355,16000000.0
2009-03-20 03:42:00,1.5336,1.5336,1.53355,1.53355,34000000.0
2009-03-20 03:43:00,1.53355,1.53355,1.53355,1.53355,37000000.0
2009-03-20 03:44:00,1.53355,1.53355,1.5335,1.5335,60400000.0
2009-03-20 03:45:00,1.5335,1.53355,1.5335,1.5335,140600000.0
2009-03-20 03:46:00,1.5335,1.5335,1.5335,1.5335,76800000.0
2009-03-20 03:47:00,1.53345,1.53345,1.533,1.533,45000000.0
2009-03-20 03:48:00,1.533,1.53365,1.533,1.5334,59200000.0
2009-03-20 03:49:00,1.5334,1.5335,1.53335,1.53345,43000000.0
2009-03-20 03:50:00,1.53345,1.5336,1.5331,1.53335,93600000.0
2009-03-20 03:51:00,1.5334,1.5334,1.5331,1.53315,55600000.0
2009-03-20 03:52:00,1.5332,1.5335,1.53315,1.53345,36000000.0
2009-03-20 03:53:00,1.5334,1.53345,1.5334,1.5334,19800000.0
2009-03-20 03:54:00,1.5334,1.5334,1.533,1.533,22600000.0
2009-03-20 03:55:00,1.53305,1.53305,1.533,1.533,69800000.0
2009-03-20 03:56:00,1.533,1.53305,1.53265,1.53275,88600000.0
2009-03-20 03:57:00,1.53265,1.5329,1.5325,1.5325,29800000.0
2009-03-20 03:58:00,1.5325,1.5325,1.53245,1.5325,66400000.0
2009-03-20 03:59:00,1.53245,1.5325,1.5324,1.5324,47050000.0
2009-03-20 04:00:00,1.5324,1.5325,1.5324,1.53245,105771600.0
2009-03-20 04:01:00,1.53245,1.5327,1.5324,1.53245,139912700.0
2009-03-20 04:02:00,1.53245,1.5333,1.5324,1.5333,151000000.0
2009-03-20 04:03:00,1.5333,1.53335,1.533,1.5331,147600000.0
2009-03-20 04:04:00,1.53305,1.5333,1.533,1.5333,95400000.0
2009-03-20 04:05:00,1.5333,1.5333,1.533,1.533,163000000.0
2009-03-20 04:06:00,1.533,1.5331,1.533,1.533,161800000.0
2009-03-20 04:07:00,1.533,1.5331,1.533,1.533,148800000.0
2009-03-20 04:08:00,1.533,1.53325,1.5329,1.533,77200000.0
2009-03-20 04:09:00,1.533,1.533,1.533,1.533,11200000.0
2009-03-20 04:10:00,1.533,1.533,1.533,1.533,2800000.0
2009-03-20 04:11:00,1.533,1.533,1.53295,1.533,41200000.0
2009-03-20 04:12:00,1.533,1.5331,1.533,1.5331,31200000.0
2009-03-20 04:13:00,1.5331,1.5331,1.533,1.533,11800000.0
2009-03-20 04:14:00,1.53305,1.53305,1.53305,1.53305,12000000.0
2009-03-20 04:15:00,1.5331,1.5332,1.533,1.533,67000000.0
2009-03-20 04:16:00,1.533,1.53315,1.533,1.533,87600000.0
2009-03-20 04:17:00,1.533,1.533,1.533,1.533,97600000.0
2009-03-20 04:18:00,1.533,1.53315,1.533,1.533,137000000.0
2009-03-20 04:19:00,1.533,1.53335,1.533,1.53325,76200000.0
2009-03-20 04:20:00,1.53315,1.5335,1.53295,1.5334,82200000.0
2009-03-20 04:21:00,1.53345,1.5338,1.5333,1.5334,130600000.0
2009-03-20 04:22:00,1.53345,1.5335,1.53335,1.5335,33200000.0
2009-03-20 04:23:00,1.5335,1.5335,1.5335,1.5335,42200000.0
2009-03-20 04:24:00,1.5335,1.53355,1.5335,1.5335,7400000.0
2009-03-20 04:25:00,1.5336,1.5337,1.5336,1.5336,16400000.0
2009-03-20 04:26:00,1.53355,1.53355,1.533,1.5331,47200000.0
2009-03-20 04:27:00,1.5331,1.5332,1.533,1.53315,90200000.0
2009-03-20 04:28:00,1.53315,1.53325,1.533,1.5332,53600000.0
2009-03-20 04:29:00,1.5332,1.53325,1.533,1.533,43000000.0
2009-03-20 04:30:00,1.53305,1.53315,1.53255,1.53295,110000000.0
2009-03-20 04:31:00,1.53295,1.5333,1.5329,1.533,44400000.0
2009-03-20 04:32:00,1.533,1.53305,1.53295,1.533,16200000.0
2009-03-20 04:33:00,1.533,1.5333,1.533,1.53305,89000000.0
2009-03-20 04:34:00,1.5331,1.53325,1.53215,1.5328,160400000.0
2009-03-20 04:35:00,1.53245,1.53275,1.53215,1.5324,205600000.0
2009-03-20 04:36:00,1.5324,1.53255,1.5324,1.5325,116600000.0
2009-03-20 04:37:00,1.5325,1.53255,1.5324,1.5324,124800000.0
2009-03-20 04:38:00,1.5324,1.5327,1.5324,1.53255,165200000.0
2009-03-20 04:39:00,1.5326,1.53275,1.5324,1.5325,127000000.0
2009-03-20 04:40:00,1.5325,1.5325,1.5324,1.5325,48400000.0
2009-03-20 04:41:00,1.53245,1.5325,1.5324,1.53245,78200000.0
2009-03-20 04:42:00,1.5323,1.5323,1.5323,1.5323,30200000.0
2009-03-20 04:43:00,1.5323,1.5325,1.5323,1.5324,49000000.0
2009-03-20 04:44:00,1.5324,1.5326,1.5322,1.53245,42600000.0
2009-03-20 04:45:00,1.5325,1.53265,1.5325,1.5326,27600000.0
2009-03-20 04:46:00,1.53255,1.5327,1.53255,1.5327,12000000.0
2009-03-20 04:47:00,1.5326,1.5327,1.5323,1.5326,35000000.0
2009-03-20 04:48:00,1.5326,1.5326,1.5326,1.5326,11200000.0
2009-03-20 04:49:00,1.5326,1.53295,1.5326,1.5328,96800000.0
2009-03-20 04:50:00,1.5328,1.533,1.53265,1.53265,93600000.0
2009-03-20 04:51:00,1.5327,1.5327,1.5326,1.53265,58200000.0
2009-03-20 04:52:00,1.53265,1.5327,1.53255,1.5326,82400000.0
2009-03-20 04:53:00,1.5326,1.53295,1.5326,1.5327,60000000.0
2009-03-20 04:54:00,1.53265,1.533,1.5326,1.533,58600000.0
2009-03-20 04:55:00,1.5329,1.5329,1.53275,1.53275,7200000.0
2009-03-20 04:56:00,1.5328,1.5328,1.5326,1.53265,37000000.0
2009-03-20 04:57:00,1.53265,1.5328,1.53265,1.53275,4000000.0
2009-03-20 04:58:00,1.53275,1.53305,1.53275,1.53275,17400000.0
2009-03-20 04:59:00,1.53275,1.53305,1.53275,1.53275,18800000.0
2009-03-20 05:00:00,1.53275,1.53275,1.53275,1.53275,2000000.0
2009-03-20 05:01:00,1.53275,1.53275,1.53275,1.53275,2000000.0
2009-03-20 05:02:00,1.53275,1.5331,1.53275,1.53275,122800000.0
2009-03-20 05:03:00,1.53275,1.53305,1.53275,1.53305,22600000.0
2009-03-20 05:04:00,1.5331,1.5331,1.53275,1.53275,20000000.0
2009-03-20 05:05:00,1.53275,1.533,1.53275,1.53275,25000000.0
2009-03-20 05:06:00,1.53275,1.5331,1.53275,1.53275,51600000.0
2009-03-20 05:07:00,1.53275,1.53275,1.53275,1.53275,5000000.0
2009-03-20 05:08:00,1.53275,1.53275,1.5327,1.5327,6600000.0
2009-03-20 05:09:00,1.53275,1.53275,1.53275,1.53275,6000000.0
2009-03-20 05:10:00,1.53295,1.53295,1.5326,1.5326,31200000.0
2009-03-20 05:11:00,1.5325,1.53275,1.53245,1.53255,45000000.0
2009-03-20 05:12:00,1.53255,1.5333,1.53255,1.5331,83400000.0
2009-03-20 05:13:00,1.5332,1.5333,1.53275,1.5328,144000000.0
2009-03-20 05:14:00,1.5328,1.5328,1.53245,1.5326,132400000.0
2009-03-20 05:15:00,1.5326,1.53265,1.5324,1.53255,46800000.0
2009-03-20 05:16:00,1.5325,1.53275,1.5324,1.53245,87400000.0
2009-03-20 05:17:00,1.5325,1.5327,1.53245,1.5326,65200000.0
2009-03-20 05:18:00,1.5328,1.5329,1.5328,1.5329,17400000.0
2009-03-20 05:19:00,1.53285,1.5329,1.53275,1.5328,51600000.0
2009-03-20 05:20:00,1.53275,1.5328,1.5325,1.53255,58400000.0
2009-03-20 05:21:00,1.5325,1.5327,1.5325,1.5325,42800000.0
2009-03-20 05:22:00,1.53245,1.53265,1.53245,1.5326,28200000.0
2009-03-20 05:23:00,1.53265,1.53265,1.5323,1.5324,55600000.0
2009-03-20 05:24:00,1.5324,1.53275,1.5323,1.5323,70400000.0
2009-03-20 05:25:00,1.53235,1.5326,1.53235,1.5325,40200000.0
2009-03-20 05:26:00,1.53255,1.53325,1.53255,1.53305,109400000.0
2009-03-20 05:27:00,1.53295,1.53315,1.5326,1.53285,108800000.0
2009-03-20 05:28:00,1.53285,1.53285,1.53225,1.5325,105600000.0
2009-03-20 05:29:00,1.5325,1.53265,1.5325,1.53265,35600000.0
2009-03-20 05:30:00,1.5326,1.53275,1.5325,1.5326,39800000.0
2009-03-20 05:31:00,1.5327,1.53305,1.5325,1.53265,29800000.0
2009-03-20 05:32:00,1.53265,1.5329,1.53265,1.53285,90800000.0
2009-03-20 05:33:00,1.5329,1.5331,1.5328,1.53285,59200000.0
2009-03-20 05:34:00,1.53285,1.53285,1.5328,1.53285,9200000.0
2009-03-20 05:35:00,1.53285,1.5329,1.53275,1.5328,107400000.0
2009-03-20 05:36:00,1.5328,1.53285,1.5326,1.53265,55600000.0
2009-03-20 05:37:00,1.5327,1.5327,1.5326,1.5326,30600000.0
2009-03-20 05:38:00,1.5326,1.53285,1.5326,1.5326,90000000.0
2009-03-20 05:39:00,1.5326,1.53275,1.5326,1.53265,29800000.0
2009-03-20 05:40:00,1.53265,1.5327,1.53265,1.53265,19000000.0
2009-03-20 05:41:00,1.5326,1.5327,1.5325,1.5325,34800000.0
2009-03-20 05:42:00,1.53255,1.5332,1.53255,1.53285,54600000.0
2009-03-20 05:43:00,1.533,1.5331,1.5328,1.533,35200000.0
2009-03-20 05:44:00,1.53295,1.5331,1.5326,1.5326,46200000.0
2009-03-20 05:45:00,1.53255,1.53275,1.53255,1.53275,13200000.0
2009-03-20 05:46:00,1.53275,1.53275,1.5327,1.5327,3000000.0
2009-03-20 05:47:00,1.5327,1.5328,1.53255,1.5328,44600000.0
2009-03-20 05:48:00,1.53275,1.53345,1.5327,1.53305,77400000.0
2009-03-20 05:49:00,1.53305,1.53315,1.5328,1.53285,30000000.0
2009-03-20 05:50:00,1.5328,1.53295,1.5327,1.5328,32400000.0
2009-03-20 05:51:00,1.5328,1.53315,1.5328,1.533,21200000.0
2009-03-20 05:52:00,1.533,1.53315,1.53285,1.5331,53400000.0
2009-03-20 05:53:00,1.53315,1.53315,1.53215,1.5323,49200000.0
2009-03-20 05:54:00,1.53245,1.5328,1.53245,1.5327,74000000.0
2009-03-20 05:55:00,1.5327,1.5327,1.5323,1.53245,109400000.0
2009-03-20 05:56:00,1.53255,1.53255,1.5323,1.53235,64200000.0
2009-03-20 05:57:00,1.5323,1.53235,1.5323,1.5323,110000000.0
2009-03-20 05:58:00,1.5323,1.5324,1.5316,1.532,174200000.0
2009-03-20 05:59:00,1.532,1.53275,1.532,1.53245,111600000.0
2009-03-20 06:00:00,1.53245,1.53245,1.532,1.53225,40400000.0
2009-03-20 06:01:00,1.53235,1.53255,1.53225,1.5323,81800000.0
2009-03-20 06:02:00,1.53285,1.5329,1.5321,1.5321,89600000.0
2009-03-20 06:03:00,1.5321,1.53215,1.532,1.532,52400000.0
2009-03-20 06:04:00,1.532,1.532,1.5315,1.5315,60400000.0
2009-03-20 06:05:00,1.53155,1.53165,1.53145,1.53145,41600000.0
2009-03-20 06:06:00,1.53145,1.5315,1.531,1.5311,63000000.0
2009-03-20 06:07:00,1.5311,1.5315,1.5311,1.5315,131600000.0
2009-03-20 06:08:00,1.5315,1.5316,1.5314,1.5314,95400000.0
2009-03-20 06:09:00,1.5314,1.53145,1.53105,1.5312,49400000.0
2009-03-20 06:10:00,1.5312,1.53125,1.5312,1.53125,20000000.0
2009-03-20 06:11:00,1.5312,1.5313,1.5312,1.5313,20800000.0
2009-03-20 06:12:00,1.5313,1.5315,1.5312,1.5315,116600000.0
2009-03-20 06:13:00,1.5315,1.53155,1.5311,1.5312,60600000.0
2009-03-20 06:14:00,1.5312,1.5314,1.5312,1.5314,47200000.0
2009-03-20 06:15:00,1.5314,1.53145,1.5312,1.5312,47600000.0
2009-03-20 06:16:00,1.5312,1.53135,1.5311,1.5311,94400000.0
2009-03-20 06:17:00,1.5311,1.53135,1.53105,1.53125,110200000.0
2009-03-20 06:18:00,1.53135,1.5314,1.531,1.53115,43800000.0
2009-03-20 06:19:00,1.5312,1.53135,1.53115,1.53125,24500000.0
2009-03-20 06:20:00,1.53125,1.5315,1.5311,1.5314,59400000.0
2009-03-20 06:21:00,1.5314,1.5314,1.53125,1.5313,22800000.0
2009-03-20 06:22:00,1.5313,1.5313,1.5308,1.5309,120000000.0
2009-03-20 06:23:00,1.53095,1.531,1.5306,1.53095,197200000.0
2009-03-20 06:24:00,1.531,1.531,1.5307,1.531,67000000.0
2009-03-20 06:25:00,1.531,1.53115,1.5308,1.53115,66600000.0
2009-03-20 06:26:00,1.53115,1.53115,1.53115,1.53115,20000000.0
2009-03-20 06:27:00,1.53115,1.53115,1.53115,1.53115,3000000.0
2009-03-20 06:28:00,1.53115,1.53115,1.53115,1.53115,11000000.0
2009-03-20 06:29:00,1.53085,1.53105,1.53065,1.5307,194600000.0
2009-03-20 06:30:00,1.53115,1.53115,1.53115,1.53115,8000000.0
2009-03-20 06:31:00,1.53115,1.53115,1.53115,1.53115,26000000.0
2009-03-20 06:32:00,1.53115,1.5312,1.53085,1.531,53400000.0
2009-03-20 06:33:00,1.531,1.5312,1.531,1.5311,54800000.0
2009-03-20 06:34:00,1.53115,1.5313,1.5311,1.53115,81800000.0
2009-03-20 06:35:00,1.53115,1.5312,1.53115,1.53115,26000000.0
2009-03-20 06:36:00,1.53115,1.5314,1.53115,1.5314,29600000.0
2009-03-20 06:37:00,1.5314,1.53155,1.5312,1.53125,56400000.0
2009-03-20 06:38:00,1.53125,1.5316,1.53125,1.53145,58000000.0
2009-03-20 06:39:00,1.5316,1.5323,1.5316,1.53215,100400000.0
2009-03-20 06:40:00,1.53215,1.53225,1.53205,1.53205,67000000.0
2009-03-20 06:41:00,1.53205,1.53225,1.53205,1.53205,28800000.0
2009-03-20 06:42:00,1.532,1.532,1.53145,1.53155,48000000.0
2009-03-20 06:43:00,1.53155,1.5316,1.53095,1.5315,75600000.0
2009-03-20 06:44:00,1.5315,1.53155,1.53105,1.5311,29000000.0
2009-03-20 06:45:00,1.5311,1.5312,1.53095,1.5312,50600000.0
2009-03-20 06:46:00,1.5312,1.5314,1.5312,1.53125,24200000.0
2009-03-20 06:47:00,1.53115,1.5317,1.53115,1.5315,44600000.0
2009-03-20 06:48:00,1.53155,1.53225,1.53155,1.53185,77600000.0
2009-03-20 06:49:00,1.532,1.5321,1.5317,1.53185,36200000.0
2009-03-20 06:50:00,1.53195,1.53225,1.53145,1.53145,81900000.0
2009-03-20 06:51:00,1.5315,1.53235,1.53145,1.5323,40600000.0
2009-03-20 06:52:00,1.5324,1.5329,1.5324,1.5328,60800000.0
2009-03-20 06:53:00,1.533,1.533,1.53265,1.53265,24200000.0
2009-03-20 06:54:00,1.5326,1.5327,1.53255,1.5326,13200000.0
2009-03-20 06:55:00,1.53265,1.53265,1.53235,1.53235,22800000.0
2009-03-20 06:56:00,1.5324,1.5324,1.5323,1.53235,32600000.0
2009-03-20 06:57:00,1.53225,1.53255,1.5319,1.5325,75400000.0
2009-03-20 06:58:00,1.53255,1.53285,1.53225,1.53285,114800000.0
2009-03-20 06:59:00,1.53285,1.53295,1.53275,1.5328,72000000.0
2009-03-20 07:00:00,1.53268,1.53269,1.53239,1.53263,237600000.0
2009-03-20 07:01:00,1.5328,1.53295,1.5328,1.5328,46400000.0
2009-03-20 07:02:00,1.53285,1.53285,1.5328,1.5328,15600000.0
2009-03-20 07:03:00,1.53263,1.53272,1.53236,1.53272,130000000.0
2009-03-20 07:04:00,1.5328,1.53295,1.5328,1.53285,24400000.0
2009-03-20 07:05:00,1.53285,1.5333,1.53285,1.5332,18400000.0
2009-03-20 07:06:00,1.5332,1.5332,1.5328,1.53285,43000000.0
2009-03-20 07:07:00,1.5328,1.53295,1.532,1.53205,74000000.0
2009-03-20 07:08:00,1.53205,1.53205,1.5315,1.5315,37000000.0
2009-03-20 07:09:00,1.53155,1.53155,1.5312,1.5313,83800000.0
2009-03-20 07:10:00,1.5314,1.53145,1.5313,1.5313,30800000.0
2009-03-20 07:11:00,1.5313,1.5313,1.53115,1.53115,37000000.0
2009-03-20 07:12:00,1.53115,1.53115,1.53115,1.53115,39400000.0
2009-03-20 07:13:00,1.53115,1.53165,1.53115,1.53135,57600000.0
2009-03-20 07:14:00,1.5314,1.5315,1.53135,1.5314,26600000.0
2009-03-20 07:15:00,1.53145,1.53175,1.5314,1.53145,26200000.0
2009-03-20 07:16:00,1.53145,1.53175,1.5313,1.5314,23000000.0
2009-03-20 07:17:00,1.5314,1.5314,1.5312,1.53125,22000000.0
2009-03-20 07:18:00,1.53125,1.5323,1.53125,1.532,133600000.0
2009-03-20 07:19:00,1.532,1.53205,1.53185,1.5319,42800000.0
2009-03-20 07:20:00,1.5319,1.532,1.5319,1.532,12000000.0
2009-03-20 07:21:00,1.5321,1.53225,1.53185,1.53205,50200000.0
2009-03-20 07:22:00,1.53205,1.53225,1.53185,1.532,34000000.0
2009-03-20 07:23:00,1.532,1.532,1.532,1.532,4000000.0
2009-03-20 07:24:00,1.53205,1.53215,1.532,1.53205,21200000.0
2009-03-20 07:25:00,1.53205,1.5322,1.53205,1.5322,6000000.0
2009-03-20 07:26:00,1.5322,1.53225,1.53195,1.532,18000000.0
2009-03-20 07:27:00,1.53205,1.5321,1.53205,1.5321,3000000.0
2009-03-20 07:28:00,1.5321,1.53225,1.5321,1.53225,7000000.0
2009-03-20 07:29:00,1.53225,1.5325,1.53215,1.53225,29800000.0
2009-03-20 07:30:00,1.53225,1.53255,1.53225,1.5324,36000000.0
2009-03-20 07:31:00,1.5323,1.5326,1.53225,1.5325,39400000.0
2009-03-20 07:32:00,1.53255,1.53275,1.53255,1.53275,29000000.0
2009-03-20 07:33:00,1.53265,1.53285,1.53265,1.5328,19400000.0
2009-03-20 07:34:00,1.5328,1.5331,1.5326,1.53285,22200000.0
2009-03-20 07:35:00,1.53285,1.53285,1.53245,1.53255,65200000.0
2009-03-20 07:36:00,1.5325,1.53265,1.53245,1.53255,15200000.0
2009-03-20 07:37:00,1.5326,1.5329,1.5324,1.5328,46000000.0
2009-03-20 07:38:00,1.53275,1.53275,1.53275,1.53275,4400000.0
2009-03-20 07:39:00,1.5326,1.53275,1.5323,1.5323,11600000.0
2009-03-20 07:40:00,1.5323,1.53235,1.53205,1.53235,60600000.0
2009-03-20 07:41:00,1.53235,1.5324,1.53215,1.53225,39400000.0
2009-03-20 07:42:00,1.53225,1.5325,1.53225,1.5325,10000000.0
2009-03-20 07:43:00,1.53255,1.5327,1.53225,1.5323,36000000.0
2009-03-20 07:44:00,1.5323,1.5323,1.532,1.53215,33800000.0
2009-03-20 07:45:00,1.5321,1.53235,1.5321,1.53235,25400000.0
2009-03-20 07:46:00,1.5323,1.5323,1.5323,1.5323,1000000.0
2009-03-20 07:47:00,1.5321,1.5321,1.5321,1.5321,4000000.0
2009-03-20 07:48:00,1.5322,1.5322,1.5321,1.5321,10600000.0
2009-03-20 07:49:00,1.532,1.5321,1.5319,1.5319,61200000.0
2009-03-20 07:50:00,1.5319,1.5323,1.53165,1.53175,99200000.0
2009-03-20 07:51:00,1.53175,1.532,1.53175,1.5319,62200000.0
2009-03-20 07:52:00,1.5319,1.53225,1.5318,1.5319,65400000.0
2009-03-20 07:53:00,1.5319,1.53225,1.5319,1.532,94200000.0
2009-03-20 07:54:00,1.53205,1.5324,1.53195,1.5321,79000000.0
2009-03-20 07:55:00,1.5321,1.53225,1.5321,1.53215,49800000.0
2009-03-20 07:56:00,1.53215,1.53215,1.5315,1.5317,29600000.0
2009-03-20 07:57:00,1.5317,1.5322,1.5316,1.5322,30000000.0
2009-03-20 07:58:00,1.5321,1.5322,1.53195,1.5321,26600000.0
2009-03-20 07:59:00,1.5322,1.5323,1.532,1.5322,24400000.0
2009-03-20 08:00:00,1.5322,1.5322,1.5321,1.5322,17200000.0
2009-03-20 08:01:00,1.5323,1.53255,1.5322,1.5323,73800000.0
2009-03-20 08:02:00,1.53245,1.533,1.5323,1.533,42400000.0
2009-03-20 08:03:00,1.53295,1.53325,1.5329,1.5332,55600000.0
2009-03-20 08:04:00,1.5332,1.5332,1.533,1.53315,27400000.0
2009-03-20 08:05:00,1.5332,1.53325,1.5332,1.53325,41800000.0
2009-03-20 08:06:00,1.5332,1.53325,1.5332,1.5332,17000000.0
2009-03-20 08:07:00,1.53325,1.53325,1.5332,1.53325,30200000.0
2009-03-20 08:08:00,1.5332,1.5333,1.5332,1.5333,24400000.0
2009-03-20 08:09:00,1.5333,1.5333,1.53295,1.53305,82600000.0
2009-03-20 08:10:00,1.533,1.533,1.5326,1.53265,24000000.0
2009-03-20 08:11:00,1.5326,1.5327,1.5326,1.53265,11800000.0
2009-03-20 08:12:00,1.5327,1.53275,1.5325,1.5327,45800000.0
2009-03-20 08:13:00,1.53275,1.53275,1.5325,1.53255,57800000.0
2009-03-20 08:14:00,1.53255,1.533,1.5325,1.5327,99200000.0
2009-03-20 08:15:00,1.5328,1.5333,1.5328,1.53315,106200000.0
2009-03-20 08:16:00,1.5331,1.5332,1.5331,1.5331,10600000.0
2009-03-20 08:17:00,1.5332,1.53335,1.5332,1.53325,17000000.0
2009-03-20 08:18:00,1.53315,1.53335,1.533,1.53335,40400000.0
2009-03-20 08:19:00,1.5333,1.5333,1.5333,1.5333,1000000.0
2009-03-20 08:20:00,1.5334,1.5334,1.5332,1.5333,21800000.0
2009-03-20 08:21:00,1.53315,1.53315,1.5328,1.5329,25200000.0
2009-03-20 08:22:00,1.53285,1.53305,1.53275,1.533,67400000.0
2009-03-20 08:23:00,1.53315,1.5332,1.53315,1.5332,47200000.0
2009-03-20 08:24:00,1.5332,1.53355,1.53315,1.53345,20800000.0
2009-03-20 08:25:00,1.5334,1.5335,1.5334,1.53345,7400000.0
2009-03-20 08:26:00,1.53345,1.53365,1.5332,1.5332,86000000.0
2009-03-20 08:27:00,1.5332,1.5333,1.5332,1.5332,13600000.0
2009-03-20 08:28:00,1.5332,1.5332,1.5322,1.5322,62800000.0
2009-03-20 08:29:00,1.53235,1.53275,1.53235,1.53255,71200000.0
2009-03-20 08:30:00,1.5326,1.5328,1.53255,1.5327,37200000.0
2009-03-20 08:31:00,1.5327,1.53315,1.53255,1.5328,57800000.0
2009-03-20 08:32:00,1.53285,1.5333,1.53285,1.5333,33400000.0
2009-03-20 08:33:00,1.5333,1.5333,1.53325,1.5333,50400000.0
2009-03-20 08:34:00,1.53325,1.5335,1.53325,1.5335,42400000.0
2009-03-20 08:35:00,1.5335,1.5335,1.5335,1.5335,27000000.0
2009-03-20 08:36:00,1.5335,1.5335,1.53345,1.53345,29400000.0
2009-03-20 08:37:00,1.5333,1.5334,1.5333,1.5333,45600000.0
2009-03-20 08:38:00,1.5333,1.53355,1.5333,1.53335,44800000.0
2009-03-20 08:39:00,1.53335,1.5336,1.5333,1.5333,51600000.0
2009-03-20 08:40:00,1.53325,1.53335,1.53325,1.5333,45800000.0
2009-03-20 08:41:00,1.5333,1.5333,1.5328,1.5331,75400000.0
2009-03-20 08:42:00,1.5331,1.53325,1.5331,1.5332,42800000.0
2009-03-20 08:43:00,1.5332,1.53325,1.53275,1.5329,116600000.0
2009-03-20 08:44:00,1.53295,1.53365,1.53295,1.53355,59600000.0
2009-03-20 08:45:00,1.53355,1.53355,1.53305,1.53345,59400000.0
2009-03-20 08:46:00,1.5336,1.5336,1.5335,1.5336,35200000.0
2009-03-20 08:47:00,1.53355,1.53375,1.5334,1.5335,55000000.0
2009-03-20 08:48:00,1.53355,1.5337,1.5333,1.53345,53200000.0
2009-03-20 08:49:00,1.5334,1.5334,1.5332,1.53325,28400000.0
2009-03-20 08:50:00,1.53335,1.53345,1.53285,1.53295,64400000.0
2009-03-20 08:51:00,1.533,1.5342,1.533,1.53415,90600000.0
2009-03-20 08:52:00,1.53415,1.53445,1.5336,1.53425,97600000.0
2009-03-20 08:53:00,1.53425,1.53435,1.534,1.534,51400000.0
2009-03-20 08:54:00,1.534,1.53435,1.5329,1.5332,83300000.0
2009-03-20 08:55:00,1.53325,1.53375,1.53325,1.5335,86400000.0
2009-03-20 08:56:00,1.5335,1.53375,1.5334,1.53375,43400000.0
2009-03-20 08:57:00,1.5339,1.534,1.5336,1.5336,53200000.0
2009-03-20 08:58:00,1.53375,1.5338,1.5336,1.5337,40200000.0
2009-03-20 08:59:00,1.53375,1.5344,1.53365,1.53435,44800000.0
2009-03-20 09:00:00,1.5343,1.5344,1.5341,1.53435,50800000.0
2009-03-20 09:01:00,1.53445,1.53445,1.53405,1.53405,48000000.0
2009-03-20 09:02:00,1.5342,1.5343,1.53405,1.53415,73800000.0
2009-03-20 09:03:00,1.5342,1.53435,1.5342,1.5343,33800000.0
2009-03-20 09:04:00,1.53425,1.53435,1.5342,1.5343,120200000.0
2009-03-20 09:05:00,1.5343,1.53435,1.5343,1.53435,41200000.0
2009-03-20 09:06:00,1.53435,1.53435,1.5342,1.5342,111200000.0
2009-03-20 09:07:00,1.5342,1.5342,1.53365,1.5337,60800000.0
2009-03-20 09:08:00,1.53365,1.53405,1.53365,1.53365,77800000.0
2009-03-20 09:09:00,1.5337,1.5338,1.53355,1.5337,116000000.0
2009-03-20 09:10:00,1.5337,1.53385,1.53225,1.5328,228800000.0
2009-03-20 09:11:00,1.5329,1.53395,1.5326,1.5337,307400000.0
2009-03-20 09:12:00,1.5337,1.53405,1.53275,1.53315,183400000.0
2009-03-20 09:13:00,1.53315,1.5335,1.53275,1.5333,166200000.0
2009-03-20 09:14:00,1.5332,1.53345,1.533,1.5333,81600000.0
2009-03-20 09:15:00,1.53335,1.53335,1.53295,1.53305,86200000.0
2009-03-20 09:16:00,1.53305,1.53325,1.5326,1.5328,114400000.0
2009-03-20 09:17:00,1.5328,1.53295,1.53255,1.5328,168800000.0
2009-03-20 09:18:00,1.53295,1.53325,1.5326,1.5327,88000000.0
2009-03-20 09:19:00,1.5327,1.53275,1.53265,1.53265,24600000.0
2009-03-20 09:20:00,1.5326,1.53265,1.53175,1.53175,198200000.0
2009-03-20 09:21:00,1.53175,1.5321,1.5315,1.5318,194400000.0
2009-03-20 09:22:00,1.5317,1.5317,1.5312,1.5313,119400000.0
2009-03-20 09:23:00,1.53135,1.53145,1.5311,1.53125,43000000.0
2009-03-20 09:24:00,1.53125,1.53125,1.53095,1.53115,65400000.0
2009-03-20 09:25:00,1.53115,1.53155,1.53095,1.53155,104000000.0
2009-03-20 09:26:00,1.5315,1.53185,1.53145,1.5315,133200000.0
2009-03-20 09:27:00,1.53155,1.5316,1.5311,1.5314,281400000.0
2009-03-20 09:28:00,1.5314,1.53145,1.531,1.5313,235600000.0
2009-03-20 09:29:00,1.5313,1.53185,1.5313,1.53165,214800000.0
2009-03-20 09:30:00,1.53175,1.5324,1.53175,1.53215,220000000.0
2009-03-20 09:31:00,1.5321,1.53315,1.5321,1.5325,274200000.0
2009-03-20 09:32:00,1.5325,1.5325,1.5322,1.5325,179800000.0
2009-03-20 09:33:00,1.5325,1.53255,1.5321,1.53255,92100000.0
2009-03-20 09:34:00,1.5326,1.5327,1.5323,1.53235,76600000.0
2009-03-20 09:35:00,1.53235,1.5327,1.53215,1.5325,240700000.0
2009-03-20 09:36:00,1.5325,1.53325,1.53245,1.53315,268900000.0
2009-03-20 09:37:00,1.5333,1.53345,1.5326,1.5326,209100000.0
2009-03-20 09:38:00,1.53265,1.53285,1.53255,1.5328,202600000.0
2009-03-20 09:39:00,1.53275,1.53285,1.53185,1.53205,209300000.0
2009-03-20 09:40:00,1.532,1.5325,1.5315,1.5323,284400000.0
2009-03-20 09:41:00,1.5323,1.5324,1.53165,1.5322,241000000.0
2009-03-20 09:42:00,1.5323,1.5324,1.53205,1.5323,311600000.0
2009-03-20 09:43:00,1.5323,1.53255,1.53145,1.5315,237600000.0
2009-03-20 09:44:00,1.5315,1.5321,1.5315,1.53175,244100000.0
2009-03-20 09:45:00,1.5318,1.53275,1.53165,1.53185,300000000.0
2009-03-20 09:46:00,1.53175,1.53195,1.5316,1.5319,352800000.0
2009-03-20 09:47:00,1.5319,1.53265,1.5318,1.53265,183400000.0
2009-03-20 09:48:00,1.53265,1.5333,1.53185,1.53295,242200000.0
2009-03-20 09:49:00,1.5328,1.53305,1.53265,1.53285,205400000.0
2009-03-20 09:50:00,1.5329,1.5342,1.53265,1.53375,406700000.0
2009-03-20 09:51:00,1.5337,1.5339,1.5336,1.5337,301600000.0
2009-03-20 09:52:00,1.5337,1.5343,1.5337,1.534,275700000.0
2009-03-20 09:53:00,1.534,1.5341,1.5336,1.53395,227800000.0
2009-03-20 09:54:00,1.53395,1.53395,1.53355,1.5337,145200000.0
2009-03-20 09:55:00,1.5337,1.5337,1.5336,1.5336,157600000.0
2009-03-20 09:56:00,1.5336,1.53405,1.5336,1.53405,169800000.0
2009-03-20 09:57:00,1.534,1.534,1.5335,1.5337,156100000.0
2009-03-20 09:58:00,1.5337,1.5338,1.5335,1.5335,259800000.0
2009-03-20 09:59:00,1.5335,1.5336,1.5335,1.5335,118000000.0
2009-03-20 10:00:00,1.53355,1.53375,1.5335,1.53365,192800000.0
2009-03-20 10:01:00,1.53365,1.53365,1.5334,1.5335,108600000.0
2009-03-20 10:02:00,1.5335,1.5338,1.5334,1.5337,196600000.0
2009-03-20 10:03:00,1.53365,1.53375,1.5333,1.5333,156600000.0
2009-03-20 10:04:00,1.5333,1.5336,1.5331,1.53325,256400000.0
2009-03-20 10:05:00,1.53325,1.5334,1.53265,1.5327,259200000.0
2009-03-20 10:06:00,1.5327,1.53295,1.5327,1.5328,129000000.0
2009-03-20 10:07:00,1.53285,1.5333,1.5328,1.5332,164200000.0
2009-03-20 10:08:00,1.5332,1.53335,1.53305,1.5331,220800001.0
2009-03-20 10:09:00,1.5331,1.5331,1.53215,1.5326,210500000.0
2009-03-20 10:10:00,1.53255,1.53325,1.5325,1.53275,239800000.0
2009-03-20 10:11:00,1.53275,1.53295,1.53235,1.5325,300800000.0
2009-03-20 10:12:00,1.53235,1.53275,1.53225,1.5327,301400000.0
2009-03-20 10:13:00,1.5327,1.5328,1.53255,1.53265,188200000.0
2009-03-20 10:14:00,1.5326,1.5327,1.5325,1.53255,159400000.0
2009-03-20 10:15:00,1.53255,1.5327,1.53255,1.53255,70400000.0
2009-03-20 10:16:00,1.53255,1.53265,1.5325,1.53255,66000000.0
2009-03-20 10:17:00,1.53255,1.5326,1.5321,1.53245,166600000.0
2009-03-20 10:18:00,1.53245,1.53245,1.5319,1.53215,205800000.0
2009-03-20 10:19:00,1.53215,1.53215,1.5318,1.53185,187400000.0
2009-03-20 10:20:00,1.53185,1.53225,1.5318,1.53185,159800000.0
2009-03-20 10:21:00,1.53185,1.5321,1.5315,1.53175,278400000.0
2009-03-20 10:22:00,1.5317,1.53185,1.53165,1.5318,245600000.0
2009-03-20 10:23:00,1.5318,1.53235,1.5316,1.5323,228200000.0
2009-03-20 10:24:00,1.53235,1.5325,1.5323,1.53245,74400000.0
2009-03-20 10:25:00,1.53245,1.53245,1.53155,1.53155,261800000.0
2009-03-20 10:26:00,1.53155,1.53185,1.53155,1.5316,222000000.0
2009-03-20 10:27:00,1.5318,1.532,1.53175,1.5318,230800000.0
2009-03-20 10:28:00,1.5318,1.532,1.53175,1.53195,139400000.0
2009-03-20 10:29:00,1.5319,1.5319,1.5316,1.53165,131400000.0
2009-03-20 10:30:00,1.53165,1.5318,1.53155,1.53155,150600000.0
2009-03-20 10:31:00,1.53155,1.53175,1.5315,1.53155,222400000.0
2009-03-20 10:32:00,1.53155,1.53165,1.53145,1.53155,255200000.0
2009-03-20 10:33:00,1.53155,1.5318,1.53155,1.5316,168600000.0
2009-03-20 10:34:00,1.5317,1.5317,1.53155,1.53165,149200000.0
2009-03-20 10:35:00,1.53165,1.5318,1.53155,1.53155,230200000.0
2009-03-20 10:36:00,1.53155,1.5318,1.53155,1.5317,179600000.0
2009-03-20 10:37:00,1.53175,1.53205,1.5316,1.53195,258200000.0
2009-03-20 10:38:00,1.5317,1.53205,1.53165,1.5317,188800000.0
2009-03-20 10:39:00,1.53195,1.53235,1.53155,1.53165,287700000.0
2009-03-20 10:40:00,1.53165,1.5317,1.53155,1.53165,113200000.0
2009-03-20 10:41:00,1.53165,1.53165,1.5313,1.5314,174600000.0
2009-03-20 10:42:00,1.53145,1.5316,1.53135,1.5315,149000000.0
2009-03-20 10:43:00,1.5315,1.5316,1.5312,1.53125,292100000.0
2009-03-20 10:44:00,1.5313,1.53205,1.5313,1.5319,268400000.0
2009-03-20 10:45:00,1.5319,1.53205,1.5318,1.53195,174800000.0
2009-03-20 10:46:00,1.5319,1.53205,1.53175,1.53195,200400000.0
2009-03-20 10:47:00,1.53195,1.5322,1.53195,1.53205,138000000.0
2009-03-20 10:48:00,1.5321,1.53225,1.53195,1.53195,175400000.0
2009-03-20 10:49:00,1.53195,1.53215,1.5314,1.5314,184600000.0
2009-03-20 10:50:00,1.5314,1.5321,1.5314,1.53205,256400000.0
2009-03-20 10:51:00,1.53205,1.5327,1.532,1.53265,289100000.0
2009-03-20 10:52:00,1.53265,1.5327,1.53245,1.5327,246400000.0
2009-03-20 10:53:00,1.5327,1.5328,1.5325,1.5325,238500000.0
2009-03-20 10:54:00,1.5325,1.5327,1.5323,1.5324,181200000.0
2009-03-20 10:55:00,1.5324,1.5324,1.5321,1.5322,170800000.0
2009-03-20 10:56:00,1.5322,1.5323,1.5322,1.5322,109200000.0
2009-03-20 10:57:00,1.5321,1.53225,1.53205,1.5322,137800000.0
2009-03-20 10:58:00,1.53215,1.5323,1.53215,1.5323,140400000.0
2009-03-20 10:59:00,1.5323,1.5325,1.53205,1.5324,144900000.0
2009-03-20 11:00:00,1.5324,1.5325,1.53215,1.5322,210600000.0
2009-03-20 11:01:00,1.53215,1.5327,1.532,1.53265,276800000.0
2009-03-20 11:02:00,1.53265,1.53285,1.53235,1.53235,354800000.0
2009-03-20 11:03:00,1.53235,1.5326,1.53235,1.5326,147600000.0
2009-03-20 11:04:00,1.5326,1.5328,1.53255,1.53265,142800000.0
2009-03-20 11:05:00,1.5327,1.5327,1.53245,1.53245,57000000.0
2009-03-20 11:06:00,1.53245,1.5325,1.532,1.532,186400000.0
2009-03-20 11:07:00,1.532,1.5322,1.53195,1.532,88600000.0
2009-03-20 11:08:00,1.532,1.532,1.53195,1.532,46000000.0
2009-03-20 11:09:00,1.532,1.53205,1.5318,1.53185,228400000.0
2009-03-20 11:10:00,1.53185,1.532,1.5316,1.53175,202600000.0
2009-03-20 11:11:00,1.53185,1.53195,1.53175,1.5318,113800000.0
2009-03-20 11:12:00,1.53185,1.53205,1.5317,1.5317,167400000.0
2009-03-20 11:13:00,1.5317,1.5318,1.5314,1.5318,184200000.0
2009-03-20 11:14:00,1.53165,1.5317,1.53095,1.531,200800000.0
2009-03-20 11:15:00,1.53105,1.5312,1.53095,1.531,142200000.0
2009-03-20 11:16:00,1.531,1.5312,1.531,1.5311,86100000.0
2009-03-20 11:17:00,1.5311,1.5311,1.531,1.531,19600000.0
2009-03-20 11:18:00,1.531,1.53125,1.53095,1.5311,157400000.0
2009-03-20 11:19:00,1.5311,1.53135,1.5311,1.53115,155600000.0
2009-03-20 11:20:00,1.53115,1.5318,1.5311,1.5315,272000000.0
2009-03-20 11:21:00,1.5315,1.53165,1.5315,1.53155,236200000.0
2009-03-20 11:22:00,1.53155,1.53165,1.5315,1.5315,107800000.0
2009-03-20 11:23:00,1.5315,1.53155,1.53125,1.53125,129400000.0
2009-03-20 11:24:00,1.5312,1.53125,1.53105,1.5311,198200000.0
2009-03-20 11:25:00,1.53115,1.5316,1.5311,1.5315,261200000.0
2009-03-20 11:26:00,1.5314,1.5315,1.5313,1.5315,65600000.0
2009-03-20 11:27:00,1.5315,1.5315,1.53105,1.5312,286400000.0
2009-03-20 11:28:00,1.5312,1.53225,1.53115,1.53225,305400000.0
2009-03-20 11:29:00,1.5323,1.53235,1.53205,1.5322,181200000.0
2009-03-20 11:30:00,1.5321,1.5327,1.5321,1.5324,264000000.0
2009-03-20 11:31:00,1.5324,1.53265,1.53235,1.5325,132800000.0
2009-03-20 11:32:00,1.53255,1.53285,1.5325,1.5325,267000000.0
2009-03-20 11:33:00,1.53245,1.5326,1.5324,1.5325,134800000.0
2009-03-20 11:34:00,1.5326,1.5327,1.5325,1.5325,105600000.0
2009-03-20 11:35:00,1.5325,1.5325,1.5324,1.5325,122800000.0
2009-03-20 11:36:00,1.53245,1.53245,1.53235,1.5324,137000000.0
2009-03-20 11:37:00,1.5325,1.5325,1.5323,1.5324,224400000.0
2009-03-20 11:38:00,1.5324,1.5324,1.53175,1.5318,125800000.0
2009-03-20 11:39:00,1.5318,1.5318,1.5315,1.5318,113600000.0
2009-03-20 11:40:00,1.5318,1.5322,1.5318,1.532,347800000.0
2009-03-20 11:41:00,1.532,1.5323,1.53175,1.5318,284400000.0
2009-03-20 11:42:00,1.53185,1.5322,1.53175,1.5322,182400000.0
2009-03-20 11:43:00,1.53215,1.5324,1.53195,1.5321,270600000.0
2009-03-20 11:44:00,1.5322,1.5322,1.532,1.532,322700000.0
2009-03-20 11:45:00,1.5321,1.5321,1.5306,1.5307,331800000.0
2009-03-20 11:46:00,1.5307,1.5307,1.5304,1.5304,270000000.0
2009-03-20 11:47:00,1.53045,1.53105,1.5304,1.531,332800000.0
2009-03-20 11:48:00,1.53095,1.53095,1.53075,1.5308,142600000.0
2009-03-20 11:49:00,1.5308,1.532,1.5304,1.53185,387000000.0
2009-03-20 11:50:00,1.53175,1.5321,1.53125,1.5313,366000000.0
2009-03-20 11:51:00,1.5313,1.53175,1.53115,1.5317,204800000.0
2009-03-20 11:52:00,1.5317,1.5318,1.53085,1.5311,384800000.0
2009-03-20 11:53:00,1.53115,1.53115,1.5309,1.53105,209400000.0
2009-03-20 11:54:00,1.53105,1.53115,1.5307,1.5309,198800000.0
2009-03-20 11:55:00,1.53095,1.53095,1.53085,1.53085,62800000.0
2009-03-20 11:56:00,1.5309,1.531,1.5308,1.5308,187800000.0
2009-03-20 11:57:00,1.5308,1.5308,1.52945,1.53025,279200000.0
2009-03-20 11:58:00,1.53025,1.5308,1.53,1.5307,380400000.0
2009-03-20 11:59:00,1.53065,1.5308,1.53015,1.5303,235800000.0
2009-03-20 12:00:00,1.53025,1.53035,1.5302,1.5303,162400000.0
2009-03-20 12:01:00,1.53025,1.5304,1.53025,1.5303,259600000.0
2009-03-20 12:02:00,1.5303,1.5303,1.52925,1.52925,271500001.0
2009-03-20 12:03:00,1.5293,1.5297,1.528,1.5297,448800000.0
2009-03-20 12:04:00,1.52965,1.5299,1.52895,1.5293,264200000.0
2009-03-20 12:05:00,1.52935,1.52955,1.52865,1.529,317600000.0
2009-03-20 12:06:00,1.52895,1.52945,1.5287,1.52935,442600001.0
2009-03-20 12:07:00,1.52925,1.52935,1.52895,1.52915,231200000.0
2009-03-20 12:08:00,1.5292,1.52925,1.5286,1.5288,330200000.0
2009-03-20 12:09:00,1.5288,1.52935,1.5286,1.52935,231700000.0
2009-03-20 12:10:00,1.5294,1.5294,1.5285,1.52895,450000000.0
2009-03-20 12:11:00,1.529,1.52945,1.52895,1.52945,220200000.0
2009-03-20 12:12:00,1.52945,1.52955,1.5288,1.529,305400000.0
2009-03-20 12:13:00,1.52885,1.529,1.5282,1.5282,414200000.0
2009-03-20 12:14:00,1.5282,1.52835,1.5277,1.52815,353739999.0
2009-03-20 12:15:00,1.52815,1.52845,1.52795,1.52845,351500000.0
2009-03-20 12:16:00,1.5285,1.52925,1.52825,1.52905,374000000.0
2009-03-20 12:17:00,1.5293,1.52985,1.5291,1.5298,339800000.0
2009-03-20 12:18:00,1.5297,1.53,1.5295,1.5297,358400000.0
2009-03-20 12:19:00,1.52975,1.52995,1.52925,1.5294,369200000.0
2009-03-20 12:20:00,1.5294,1.5296,1.5293,1.5293,250800000.0
2009-03-20 12:21:00,1.5293,1.52955,1.52925,1.52935,271800000.0
2009-03-20 12:22:00,1.5294,1.5294,1.52855,1.5287,344400000.0
2009-03-20 12:23:00,1.52865,1.529,1.5284,1.5286,186000000.0
2009-03-20 12:24:00,1.5287,1.5292,1.5287,1.5289,193400000.0
2009-03-20 12:25:00,1.5289,1.52935,1.52885,1.5293,223600000.0
2009-03-20 12:26:00,1.5293,1.52995,1.5292,1.5297,291000000.0
2009-03-20 12:27:00,1.52975,1.5299,1.52965,1.5297,167800000.0
2009-03-20 12:28:00,1.5297,1.52975,1.5292,1.52935,265400000.0
2009-03-20 12:29:00,1.5292,1.5296,1.52905,1.52925,317100000.0
2009-03-20 12:30:00,1.52925,1.52935,1.52905,1.5292,415800000.0
2009-03-20 12:31:00,1.52915,1.52965,1.5291,1.5296,300000000.0
2009-03-20 12:32:00,1.52965,1.52995,1.5295,1.5297,267300000.0
2009-03-20 12:33:00,1.5297,1.53005,1.5297,1.53,198200000.0
2009-03-20 12:34:00,1.5299,1.53035,1.52925,1.5293,515300001.0
2009-03-20 12:35:00,1.52925,1.52925,1.5288,1.5289,253800000.0
2009-03-20 12:36:00,1.52895,1.5295,1.52835,1.5284,381500000.0
2009-03-20 12:37:00,1.52845,1.52925,1.52825,1.52845,319800000.0
2009-03-20 12:38:00,1.5285,1.5292,1.5283,1.5284,254500000.0
2009-03-20 12:39:00,1.52865,1.52865,1.52785,1.52815,289600000.0
2009-03-20 12:40:00,1.5282,1.5283,1.5277,1.528,252000000.0
2009-03-20 12:41:00,1.52795,1.5284,1.52775,1.52805,254000000.0
2009-03-20 12:42:00,1.52815,1.5285,1.5281,1.5281,282400000.0
2009-03-20 12:43:00,1.52805,1.52825,1.5276,1.528,354900000.0
2009-03-20 12:44:00,1.528,1.5285,1.528,1.5282,292200000.0
2009-03-20 12:45:00,1.5282,1.5284,1.5281,1.5283,164400000.0
2009-03-20 12:46:00,1.52825,1.5283,1.528,1.528,248800000.0
2009-03-20 12:47:00,1.528,1.52815,1.5278,1.5279,183800000.0
2009-03-20 12:48:00,1.52785,1.5279,1.52745,1.52755,316600001.0
2009-03-20 12:49:00,1.52755,1.52785,1.52595,1.5261,589100002.0
2009-03-20 12:50:00,1.52615,1.528,1.5261,1.5267,493400001.0
2009-03-20 12:51:00,1.5267,1.527,1.5264,1.5265,389100000.0
2009-03-20 12:52:00,1.52655,1.52685,1.5265,1.52665,285400000.0
2009-03-20 12:53:00,1.5266,1.5268,1.52645,1.52655,317799998.0
2009-03-20 12:54:00,1.52655,1.52715,1.5265,1.52705,402800000.0
2009-03-20 12:55:00,1.52705,1.5271,1.5269,1.5269,216400000.0
2009-03-20 12:56:00,1.5269,1.5272,1.5269,1.527,263800000.0
2009-03-20 12:57:00,1.527,1.5274,1.527,1.52735,178600000.0
2009-03-20 12:58:00,1.52735,1.52755,1.5271,1.5271,170600000.0
2009-03-20 12:59:00,1.52715,1.52735,1.52695,1.52735,235200000.0
2009-03-20 13:00:00,1.52735,1.5275,1.5271,1.5275,141200000.0
2009-03-20 13:01:00,1.5275,1.5277,1.5275,1.5276,225400000.0
2009-03-20 13:02:00,1.52755,1.5276,1.52725,1.5273,149200000.0
2009-03-20 13:03:00,1.5273,1.52775,1.52725,1.52775,178600000.0
2009-03-20 13:04:00,1.52775,1.52775,1.5274,1.52755,272200000.0
2009-03-20 13:05:00,1.52755,1.5278,1.52735,1.52755,250200000.0
2009-03-20 13:06:00,1.52755,1.52755,1.52685,1.52705,189000000.0
2009-03-20 13:07:00,1.52705,1.52725,1.5268,1.527,295000000.0
2009-03-20 13:08:00,1.527,1.5273,1.52695,1.52725,104800000.0
2009-03-20 13:09:00,1.52725,1.5274,1.5272,1.5273,32000000.0
2009-03-20 13:10:00,1.52725,1.52735,1.5266,1.5268,164200000.0
2009-03-20 13:11:00,1.5268,1.5272,1.5266,1.5266,177800000.0
2009-03-20 13:12:00,1.52665,1.52665,1.5263,1.5265,148200000.0
2009-03-20 13:13:00,1.5265,1.5268,1.52635,1.5264,303000000.0
2009-03-20 13:14:00,1.5265,1.5269,1.5264,1.5266,275000000.0
2009-03-20 13:15:00,1.52655,1.5269,1.52645,1.52675,362200000.0
2009-03-20 13:16:00,1.52675,1.527,1.5267,1.52695,250000000.0
2009-03-20 13:17:00,1.527,1.5271,1.5267,1.5269,248200000.0
2009-03-20 13:18:00,1.52675,1.52685,1.52605,1.5262,309200000.0
2009-03-20 13:19:00,1.52615,1.5268,1.5261,1.5266,331800000.0
2009-03-20 13:20:00,1.5267,1.5269,1.5265,1.52685,188400000.0
2009-03-20 13:21:00,1.52685,1.527,1.52655,1.52685,260000000.0
2009-03-20 13:22:00,1.52685,1.52695,1.526,1.52655,309200000.0
2009-03-20 13:23:00,1.52655,1.5268,1.5265,1.5265,242800000.0
2009-03-20 13:24:00,1.5265,1.5269,1.5265,1.5265,139200000.0
2009-03-20 13:25:00,1.5265,1.5267,1.5265,1.52655,194200000.0
2009-03-20 13:26:00,1.5266,1.5268,1.52655,1.52665,302600000.0
2009-03-20 13:27:00,1.52665,1.5267,1.5265,1.52655,211200000.0
2009-03-20 13:28:00,1.5266,1.5268,1.5266,1.52675,124600000.0
2009-03-20 13:29:00,1.52675,1.52675,1.52645,1.52645,81400000.0
2009-03-20 13:30:00,1.52645,1.52645,1.52595,1.526,353600000.0
2009-03-20 13:31:00,1.526,1.52655,1.526,1.52645,222800000.0
2009-03-20 13:32:00,1.52645,1.52665,1.5264,1.52655,83000000.0
2009-03-20 13:33:00,1.52645,1.5266,1.5264,1.52645,102600000.0
2009-03-20 13:34:00,1.52645,1.52655,1.52645,1.52645,200400000.0
2009-03-20 13:35:00,1.5265,1.5266,1.5261,1.5263,270800000.0
2009-03-20 13:36:00,1.5263,1.5265,1.52585,1.5265,351500000.0
2009-03-20 13:37:00,1.5265,1.5267,1.5262,1.52655,283000000.0
2009-03-20 13:38:00,1.52655,1.52705,1.52655,1.527,256200000.0
2009-03-20 13:39:00,1.527,1.527,1.5265,1.52655,217000000.0
2009-03-20 13:40:00,1.5265,1.5269,1.5265,1.5268,346000000.0
2009-03-20 13:41:00,1.52675,1.5268,1.52665,1.5267,234000000.0
2009-03-20 13:42:00,1.5267,1.52675,1.52655,1.52665,105600000.0
2009-03-20 13:43:00,1.52665,1.527,1.5265,1.5268,330400000.0
2009-03-20 13:44:00,1.52675,1.5269,1.52665,1.5267,243600000.0
2009-03-20 13:45:00,1.5267,1.5269,1.5266,1.5266,248200000.0
2009-03-20 13:46:00,1.5266,1.52665,1.52655,1.52655,110800000.0
2009-03-20 13:47:00,1.52655,1.52655,1.52625,1.52645,146000000.0
2009-03-20 13:48:00,1.5264,1.5266,1.52615,1.52615,384400000.0
2009-03-20 13:49:00,1.5262,1.52715,1.52615,1.52715,362300000.0
2009-03-20 13:50:00,1.52715,1.52785,1.5271,1.52785,239400000.0
2009-03-20 13:51:00,1.52785,1.5279,1.5276,1.52775,272600000.0
2009-03-20 13:52:00,1.52765,1.5277,1.5271,1.5272,346800000.0
2009-03-20 13:53:00,1.5272,1.5272,1.52695,1.527,134800000.0
2009-03-20 13:54:00,1.527,1.5273,1.5269,1.5272,222400000.0
2009-03-20 13:55:00,1.52725,1.52725,1.5271,1.52725,80200000.0
2009-03-20 13:56:00,1.52725,1.5273,1.5272,1.52725,35800000.0
2009-03-20 13:57:00,1.5273,1.52745,1.5272,1.52725,97200000.0
2009-03-20 13:58:00,1.5272,1.52735,1.52695,1.52715,210200000.0
2009-03-20 13:59:00,1.5271,1.52745,1.5271,1.52735,189800000.0
2009-03-20 14:00:00,1.52735,1.52745,1.5272,1.5274,197200001.0
2009-03-20 14:01:00,1.5275,1.5275,1.5272,1.52725,288000000.0
2009-03-20 14:02:00,1.5273,1.52745,1.52715,1.52725,160200000.0
2009-03-20 14:03:00,1.5272,1.52745,1.5272,1.5273,217000000.0
2009-03-20 14:04:00,1.52745,1.52765,1.5273,1.52735,390600000.0
2009-03-20 14:05:00,1.52725,1.52755,1.52725,1.52755,240800000.0
2009-03-20 14:06:00,1.52755,1.5277,1.52745,1.5277,286600000.0
2009-03-20 14:07:00,1.5277,1.5277,1.52765,1.52765,298800000.0
2009-03-20 14:08:00,1.52765,1.5277,1.52745,1.5276,270800000.0
2009-03-20 14:09:00,1.5276,1.5277,1.5276,1.5276,159400000.0
2009-03-20 14:10:00,1.5276,1.5276,1.5273,1.5274,309600000.0
2009-03-20 14:11:00,1.52745,1.52755,1.5272,1.5273,289400000.0
2009-03-20 14:12:00,1.5273,1.5276,1.5272,1.5274,259600000.0
2009-03-20 14:13:00,1.5274,1.5274,1.5268,1.5268,367200000.0
2009-03-20 14:14:00,1.5268,1.5275,1.5268,1.5273,326600000.0
2009-03-20 14:15:00,1.5273,1.5273,1.5272,1.5272,153800000.0
2009-03-20 14:16:00,1.5272,1.52765,1.5272,1.5275,239200000.0
2009-03-20 14:17:00,1.5275,1.5278,1.5275,1.5276,299600000.0
2009-03-20 14:18:00,1.5277,1.52785,1.5275,1.5278,201800000.0
2009-03-20 14:19:00,1.52795,1.5286,1.52765,1.52775,414400001.0
2009-03-20 14:20:00,1.52775,1.52775,1.52715,1.5272,288200000.0
2009-03-20 14:21:00,1.5272,1.52735,1.52675,1.5272,117600000.0
2009-03-20 14:22:00,1.5272,1.5274,1.52705,1.5271,299400000.0
2009-03-20 14:23:00,1.5271,1.5273,1.52705,1.52715,390800000.0
2009-03-20 14:24:00,1.52715,1.52775,1.5271,1.52755,236200000.0
2009-03-20 14:25:00,1.5275,1.52765,1.52725,1.52725,337600000.0
2009-03-20 14:26:00,1.5273,1.52765,1.5272,1.52735,241400000.0
2009-03-20 14:27:00,1.52735,1.5276,1.52715,1.5275,268600000.0
2009-03-20 14:28:00,1.52755,1.52815,1.5274,1.5281,339800000.0
2009-03-20 14:29:00,1.5281,1.5281,1.52775,1.5279,319000000.0
2009-03-20 14:30:00,1.52795,1.52835,1.52795,1.52825,177500000.0
2009-03-20 14:31:00,1.52825,1.5288,1.52805,1.5287,523000000.0
2009-03-20 14:32:00,1.5287,1.5288,1.5285,1.5286,795799994.0
2009-03-20 14:33:00,1.5286,1.5287,1.5284,1.5285,254000000.0
2009-03-20 14:34:00,1.5285,1.5288,1.52825,1.52875,396200005.0
2009-03-20 14:35:00,1.5288,1.52915,1.52845,1.52845,225800000.0
2009-03-20 14:36:00,1.5285,1.52885,1.52835,1.52835,357000000.0
2009-03-20 14:37:00,1.52835,1.52865,1.52815,1.5286,289300000.0
2009-03-20 14:38:00,1.5286,1.52905,1.5285,1.52865,464300000.0
2009-03-20 14:39:00,1.52865,1.52895,1.52845,1.52895,383300000.0
2009-03-20 14:40:00,1.5288,1.5288,1.5284,1.52855,410200000.0
2009-03-20 14:41:00,1.5285,1.5288,1.52815,1.52835,398100000.0
2009-03-20 14:42:00,1.5282,1.52875,1.5282,1.52855,431200000.0
2009-03-20 14:43:00,1.5287,1.5289,1.52855,1.5287,300600000.0
2009-03-20 14:44:00,1.52875,1.5289,1.52825,1.5287,350200000.0
2009-03-20 14:45:00,1.5287,1.52935,1.52855,1.52905,280600000.0
2009-03-20 14:46:00,1.5291,1.52925,1.52885,1.5289,373700000.0
2009-03-20 14:47:00,1.5291,1.52935,1.529,1.5292,412600000.0
2009-03-20 14:48:00,1.52925,1.52935,1.529,1.5291,426800000.0
2009-03-20 14:49:00,1.5291,1.52925,1.52875,1.52875,277800000.0
2009-03-20 14:50:00,1.5288,1.5289,1.5285,1.5286,216000000.0
2009-03-20 14:51:00,1.5286,1.52905,1.5286,1.52905,237200000.0
2009-03-20 14:52:00,1.5292,1.5293,1.52885,1.5293,253600000.0
2009-03-20 14:53:00,1.5293,1.52965,1.5292,1.52945,186000000.0
2009-03-20 14:54:00,1.5295,1.5295,1.5288,1.52905,285200000.0
2009-03-20 14:55:00,1.52905,1.5292,1.5287,1.5287,270000000.0
2009-03-20 14:56:00,1.5287,1.5287,1.52825,1.52845,163000000.0
2009-03-20 14:57:00,1.52845,1.5289,1.5282,1.5286,302000000.0
2009-03-20 14:58:00,1.52865,1.52895,1.5282,1.52835,326600000.0
2009-03-20 14:59:00,1.5283,1.5286,1.5281,1.52855,159000000.0
2009-03-20 15:00:00,1.52845,1.52855,1.5274,1.5274,349400000.0
2009-03-20 15:01:00,1.5274,1.5283,1.5274,1.52815,380400000.0
2009-03-20 15:02:00,1.52815,1.5285,1.5281,1.52845,323200000.0
2009-03-20 15:03:00,1.52845,1.52875,1.52815,1.52855,276800000.0
2009-03-20 15:04:00,1.52855,1.52865,1.5279,1.52805,379200000.0
2009-03-20 15:05:00,1.52805,1.5281,1.5278,1.528,383800000.0
2009-03-20 15:06:00,1.52805,1.5281,1.528,1.528,279400000.0
2009-03-20 15:07:00,1.528,1.52815,1.5279,1.5279,443000000.0
2009-03-20 15:08:00,1.5279,1.52835,1.5279,1.52835,297600001.0
2009-03-20 15:09:00,1.5284,1.5291,1.5283,1.5291,340400000.0
2009-03-20 15:10:00,1.5291,1.5295,1.5288,1.5293,376900000.0
2009-03-20 15:11:00,1.52935,1.52945,1.5285,1.52855,382600000.0
2009-03-20 15:12:00,1.5286,1.5289,1.528,1.52875,518300000.0
2009-03-20 15:13:00,1.52875,1.5289,1.52865,1.52885,185800000.0
2009-03-20 15:14:00,1.5288,1.52915,1.5286,1.5291,206200000.0
2009-03-20 15:15:00,1.52905,1.5292,1.5286,1.52865,313200000.0
2009-03-20 15:16:00,1.52865,1.52865,1.5284,1.5284,184200000.0
2009-03-20 15:17:00,1.5284,1.5284,1.5277,1.5277,395400000.0
2009-03-20 15:18:00,1.5277,1.52795,1.5274,1.5277,382000000.0
2009-03-20 15:19:00,1.52785,1.52835,1.5277,1.5281,495000000.0
2009-03-20 15:20:00,1.52805,1.5281,1.5278,1.52795,401800000.0
2009-03-20 15:21:00,1.52795,1.528,1.5277,1.5277,277600000.0
2009-03-20 15:22:00,1.5277,1.52775,1.52755,1.5276,217400000.0
2009-03-20 15:23:00,1.52755,1.5279,1.52755,1.52765,278200000.0
2009-03-20 15:24:00,1.52765,1.5278,1.5275,1.5275,278800000.0
2009-03-20 15:25:00,1.5275,1.5275,1.52745,1.5275,231600000.0
2009-03-20 15:26:00,1.5275,1.5276,1.52745,1.5275,153200000.0
2009-03-20 15:27:00,1.5275,1.5276,1.52745,1.52755,83800000.0
2009-03-20 15:28:00,1.52755,1.5276,1.5275,1.5275,107600000.0
2009-03-20 15:29:00,1.5275,1.5276,1.5275,1.5275,100600000.0
2009-03-20 15:30:00,1.5275,1.5275,1.5275,1.5275,134800000.0
2009-03-20 15:31:00,1.5275,1.5275,1.5272,1.5272,192400000.0
2009-03-20 15:32:00,1.52725,1.52735,1.52675,1.52695,271700000.0
2009-03-20 15:33:00,1.52695,1.5272,1.5269,1.5269,172800000.0
2009-03-20 15:34:00,1.5269,1.52725,1.52685,1.52695,219200000.0
2009-03-20 15:35:00,1.52695,1.52725,1.5269,1.52725,315200000.0
2009-03-20 15:36:00,1.52725,1.52735,1.52705,1.52715,488800000.0
2009-03-20 15:37:00,1.52715,1.5274,1.527,1.52725,253400000.0
2009-03-20 15:38:00,1.52725,1.52725,1.52685,1.5269,224400000.0
2009-03-20 15:39:00,1.5269,1.52705,1.52665,1.5267,253600000.0
2009-03-20 15:40:00,1.5267,1.527,1.5267,1.5269,109600000.0
2009-03-20 15:41:00,1.5269,1.5273,1.5268,1.5272,156800000.0
2009-03-20 15:42:00,1.5271,1.52735,1.52705,1.5272,347400000.0
2009-03-20 15:43:00,1.5272,1.5272,1.527,1.527,277200000.0
2009-03-20 15:44:00,1.527,1.5272,1.52645,1.5265,354600000.0
2009-03-20 15:45:00,1.5265,1.5265,1.5262,1.5264,184200000.0
2009-03-20 15:46:00,1.52615,1.527,1.5261,1.527,311500000.0
2009-03-20 15:47:00,1.527,1.527,1.52645,1.52655,231400000.0
2009-03-20 15:48:00,1.5266,1.52675,1.5265,1.5266,247400000.0
2009-03-20 15:49:00,1.5266,1.5271,1.5265,1.5268,472400000.0
2009-03-20 15:50:00,1.5268,1.52705,1.52645,1.527,205400000.0
2009-03-20 15:51:00,1.5269,1.5271,1.52665,1.52695,278000000.0
2009-03-20 15:52:00,1.527,1.5277,1.52695,1.52755,505000000.0
2009-03-20 15:53:00,1.52765,1.52765,1.52725,1.52745,222400000.0
2009-03-20 15:54:00,1.52745,1.52745,1.5265,1.52655,338000000.0
2009-03-20 15:55:00,1.52665,1.5267,1.5265,1.5265,183600000.0
2009-03-20 15:56:00,1.52655,1.5268,1.5264,1.5266,308800000.0
2009-03-20 15:57:00,1.5267,1.52685,1.5267,1.5268,106200000.0
2009-03-20 15:58:00,1.5269,1.5269,1.52645,1.5265,161000000.0
2009-03-20 15:59:00,1.52645,1.52645,1.5255,1.52565,350400000.0
2009-03-20 16:00:00,1.5255,1.52555,1.5252,1.5254,299400000.0
2009-03-20 16:01:00,1.52535,1.52535,1.5225,1.52415,557399998.0
2009-03-20 16:02:00,1.52415,1.5248,1.52375,1.52475,415600000.0
2009-03-20 16:03:00,1.52475,1.5255,1.52475,1.5248,463200000.0
2009-03-20 16:04:00,1.52465,1.5254,1.52455,1.52525,365600000.0
2009-03-20 16:05:00,1.52525,1.5261,1.52505,1.52595,590400001.0
2009-03-20 16:06:00,1.526,1.5265,1.5258,1.5263,565200000.0
2009-03-20 16:07:00,1.5263,1.52645,1.5253,1.52535,467200000.0
2009-03-20 16:08:00,1.5253,1.52575,1.5251,1.52555,390300000.0
2009-03-20 16:09:00,1.5256,1.527,1.52555,1.527,381300000.0
2009-03-20 16:10:00,1.52705,1.52705,1.5266,1.5266,298400000.0
2009-03-20 16:11:00,1.5267,1.52685,1.5264,1.52655,398000000.0
2009-03-20 16:12:00,1.5265,1.527,1.5264,1.5264,339000000.0
2009-03-20 16:13:00,1.52635,1.52685,1.5261,1.52685,407600000.0
2009-03-20 16:14:00,1.52665,1.52685,1.5262,1.5268,362499999.0
2009-03-20 16:15:00,1.5268,1.5272,1.52675,1.5272,198400000.0
2009-03-20 16:16:00,1.5271,1.5271,1.5268,1.52695,291000000.0
2009-03-20 16:17:00,1.52695,1.527,1.52675,1.527,194400000.0
2009-03-20 16:18:00,1.527,1.528,1.52675,1.528,190400000.0
2009-03-20 16:19:00,1.52795,1.52805,1.5274,1.5274,383200000.0
2009-03-20 16:20:00,1.52745,1.52775,1.5274,1.5277,293000000.0
2009-03-20 16:21:00,1.5277,1.52785,1.5275,1.5277,250800000.0
2009-03-20 16:22:00,1.5278,1.52845,1.52775,1.52815,381800001.0
2009-03-20 16:23:00,1.52815,1.5284,1.5279,1.5279,433800000.0
2009-03-20 16:24:00,1.52795,1.5281,1.5278,1.5279,357000002.0
2009-03-20 16:25:00,1.528,1.5281,1.52785,1.52785,343399999.0
2009-03-20 16:26:00,1.5279,1.52835,1.5279,1.5281,403199999.0
2009-03-20 16:27:00,1.5281,1.5281,1.5273,1.5273,530999998.0
2009-03-20 16:28:00,1.52735,1.5277,1.52725,1.5276,431200000.0
2009-03-20 16:29:00,1.5276,1.5278,1.52755,1.5277,284000001.0
2009-03-20 16:30:00,1.52755,1.52775,1.5273,1.5274,295000001.0
2009-03-20 16:31:00,1.5274,1.5275,1.52705,1.52725,317000000.0
2009-03-20 16:32:00,1.52725,1.5278,1.52715,1.5275,445200000.0
2009-03-20 16:33:00,1.52755,1.52765,1.5273,1.5276,425999999.0
2009-03-20 16:34:00,1.52765,1.5281,1.5275,1.5281,315800000.0
2009-03-20 16:35:00,1.5279,1.5281,1.52765,1.5278,429800001.0
2009-03-20 16:36:00,1.52785,1.528,1.52755,1.5278,288000000.0
2009-03-20 16:37:00,1.5277,1.52805,1.5277,1.528,260400001.0
2009-03-20 16:38:00,1.528,1.528,1.52745,1.5276,395199998.0
2009-03-20 16:39:00,1.5276,1.5277,1.52745,1.5277,406599999.0
2009-03-20 16:40:00,1.5279,1.5279,1.52775,1.52775,147800000.0
2009-03-20 16:41:00,1.5278,1.5278,1.52745,1.5277,219800001.0
2009-03-20 16:42:00,1.5276,1.5277,1.52705,1.52725,562200000.0
2009-03-20 16:43:00,1.5273,1.5277,1.52685,1.5271,438900001.0
2009-03-20 16:44:00,1.5271,1.52725,1.52695,1.527,553200000.0
2009-03-20 16:45:00,1.527,1.5273,1.5268,1.52705,374199999.0
2009-03-20 16:46:00,1.52705,1.52705,1.5266,1.5268,384000000.0
2009-03-20 16:47:00,1.5268,1.527,1.5264,1.52695,566000001.0
2009-03-20 16:48:00,1.52695,1.527,1.52655,1.5268,435600002.0
2009-03-20 16:49:00,1.5268,1.5271,1.52675,1.527,487400003.0
2009-03-20 16:50:00,1.527,1.52715,1.5266,1.5267,469599998.0
2009-03-20 16:51:00,1.5266,1.52695,1.5264,1.5269,521800001.0
2009-03-20 16:52:00,1.5269,1.5271,1.52675,1.5269,296200001.0
2009-03-20 16:53:00,1.52695,1.5271,1.52685,1.5269,217200000.0
2009-03-20 16:54:00,1.5269,1.52695,1.52625,1.52625,519799998.0
2009-03-20 16:55:00,1.5263,1.52635,1.52575,1.52615,683000000.0
2009-03-20 16:56:00,1.52615,1.5264,1.5259,1.5264,264399999.0
2009-03-20 16:57:00,1.5264,1.5265,1.52615,1.5262,291600002.0
2009-03-20 16:58:00,1.5262,1.5271,1.52615,1.52695,382000001.0
2009-03-20 16:59:00,1.527,1.5271,1.52635,1.5265,517799999.0
2009-03-20 17:00:00,1.5266,1.52685,1.5264,1.5265,364200000.0
2009-03-20 17:01:00,1.5265,1.5266,1.5261,1.5265,448300000.0
2009-03-20 17:02:00,1.5265,1.5265,1.52585,1.52615,434800000.0
2009-03-20 17:03:00,1.5262,1.5262,1.5248,1.525,603000001.0
2009-03-20 17:04:00,1.525,1.5256,1.52465,1.5247,615899999.0
2009-03-20 17:05:00,1.5248,1.5251,1.5241,1.5243,509600000.0
2009-03-20 17:06:00,1.5244,1.5247,1.524,1.5246,437600000.0
2009-03-20 17:07:00,1.52445,1.5253,1.52445,1.52515,448200000.0
2009-03-20 17:08:00,1.5252,1.5255,1.52495,1.5255,353200000.0
2009-03-20 17:09:00,1.5255,1.5256,1.5251,1.5256,317400000.0
2009-03-20 17:10:00,1.5256,1.5257,1.52545,1.52565,200599999.0
2009-03-20 17:11:00,1.52595,1.52595,1.5254,1.5255,252600000.0
2009-03-20 17:12:00,1.52545,1.52545,1.52475,1.5251,183800000.0
2009-03-20 17:13:00,1.52475,1.52515,1.5247,1.52495,222000000.0
2009-03-20 17:14:00,1.5249,1.525,1.5245,1.5246,189000000.0
2009-03-20 17:15:00,1.5246,1.525,1.52435,1.52465,328800000.0
2009-03-20 17:16:00,1.52465,1.52475,1.52365,1.52425,463600000.0
2009-03-20 17:17:00,1.5242,1.52455,1.52405,1.5242,356000000.0
2009-03-20 17:18:00,1.5242,1.5242,1.5239,1.5241,137000000.0
2009-03-20 17:19:00,1.5241,1.5241,1.52385,1.52385,39600000.0
2009-03-20 17:20:00,1.52375,1.524,1.52375,1.524,143800000.0
2009-03-20 17:21:00,1.524,1.5243,1.52385,1.52425,126600000.0
2009-03-20 17:22:00,1.5243,1.5244,1.5242,1.52425,162400000.0
2009-03-20 17:23:00,1.52425,1.5243,1.5238,1.5239,352200000.0
2009-03-20 17:24:00,1.5239,1.52395,1.52345,1.5235,315200000.0
2009-03-20 17:25:00,1.5236,1.5237,1.5235,1.52355,341200000.0
2009-03-20 17:26:00,1.5235,1.52365,1.5235,1.52355,100600000.0
2009-03-20 17:27:00,1.52355,1.5237,1.52335,1.5237,361200000.0
2009-03-20 17:28:00,1.5237,1.5241,1.52365,1.52385,203200000.0
2009-03-20 17:29:00,1.52385,1.5242,1.5238,1.5241,260800000.0
2009-03-20 17:30:00,1.5241,1.5242,1.5239,1.524,346200000.0
2009-03-20 17:31:00,1.524,1.5244,1.5239,1.5244,510600000.0
2009-03-20 17:32:00,1.52445,1.5245,1.5241,1.5243,344600000.0
2009-03-20 17:33:00,1.5244,1.5246,1.5241,1.5246,433000000.0
2009-03-20 17:34:00,1.5246,1.5248,1.5244,1.5247,465800000.0
2009-03-20 17:35:00,1.5247,1.5248,1.5244,1.5244,155000000.0
2009-03-20 17:36:00,1.52445,1.52455,1.5244,1.5244,101000000.0
2009-03-20 17:37:00,1.5244,1.52485,1.5244,1.52485,227400000.0
2009-03-20 17:38:00,1.5248,1.52495,1.52475,1.5248,111200000.0
2009-03-20 17:39:00,1.5248,1.5249,1.5246,1.5248,200600000.0
2009-03-20 17:40:00,1.5248,1.5248,1.5241,1.5242,390200000.0
2009-03-20 17:41:00,1.5242,1.52485,1.5242,1.52465,411000000.0
2009-03-20 17:42:00,1.52465,1.5247,1.5244,1.52465,347500000.0
2009-03-20 17:43:00,1.52465,1.52475,1.52395,1.52415,238700000.0
2009-03-20 17:44:00,1.5242,1.52445,1.52395,1.5242,279200000.0
2009-03-20 17:45:00,1.5242,1.5243,1.52405,1.5242,438400000.0
2009-03-20 17:46:00,1.5242,1.5242,1.52395,1.52415,279600000.0
2009-03-20 17:47:00,1.52415,1.52455,1.524,1.52415,510200000.0
2009-03-20 17:48:00,1.52415,1.52455,1.524,1.5244,382200000.0
2009-03-20 17:49:00,1.5244,1.52515,1.5243,1.52495,530800000.0
2009-03-20 17:50:00,1.52495,1.5251,1.5245,1.5251,274200000.0
2009-03-20 17:51:00,1.52515,1.52525,1.52415,1.52425,418600000.0
2009-03-20 17:52:00,1.5243,1.52445,1.524,1.52415,441200000.0
2009-03-20 17:53:00,1.5241,1.52505,1.524,1.52455,438500000.0
2009-03-20 17:54:00,1.5245,1.525,1.5245,1.52485,326000000.0
2009-03-20 17:55:00,1.5248,1.52485,1.524,1.52425,366400000.0
2009-03-20 17:56:00,1.52425,1.5247,1.5242,1.5247,280800000.0
2009-03-20 17:57:00,1.52465,1.52505,1.52455,1.5246,297600000.0
2009-03-20 17:58:00,1.5246,1.525,1.5245,1.5249,538600000.0
2009-03-20 17:59:00,1.5249,1.52525,1.52455,1.5251,470600000.0
2009-03-20 18:00:00,1.5251,1.52525,1.5246,1.5249,411600000.0
2009-03-20 18:01:00,1.5249,1.52525,1.52475,1.5251,434200000.0
2009-03-20 18:02:00,1.52515,1.5253,1.5249,1.5253,319400000.0
2009-03-20 18:03:00,1.5253,1.5256,1.5251,1.5252,181600000.0
2009-03-20 18:04:00,1.5252,1.52575,1.52505,1.5255,332200000.0
2009-03-20 18:05:00,1.52555,1.5261,1.52555,1.52585,614600000.0
2009-03-20 18:06:00,1.52585,1.52595,1.52555,1.52565,344200000.0
2009-03-20 18:07:00,1.5256,1.5257,1.5255,1.52555,120200000.0
2009-03-20 18:08:00,1.5255,1.5256,1.52515,1.5254,326400000.0
2009-03-20 18:09:00,1.52535,1.5254,1.52495,1.52535,430400000.0
2009-03-20 18:10:00,1.52525,1.52535,1.52475,1.5249,523000000.0
2009-03-20 18:11:00,1.52495,1.5253,1.5249,1.52505,382600000.0
2009-03-20 18:12:00,1.525,1.5258,1.525,1.5258,442200000.0
2009-03-20 18:13:00,1.5257,1.5261,1.5255,1.5256,338200000.0
2009-03-20 18:14:00,1.5256,1.52575,1.52485,1.5252,340500000.0
2009-03-20 18:15:00,1.5252,1.52555,1.525,1.5254,311800000.0
2009-03-20 18:16:00,1.5254,1.52545,1.5246,1.52485,296000000.0
2009-03-20 18:17:00,1.52485,1.5251,1.5247,1.5248,383600000.0
2009-03-20 18:18:00,1.525,1.5253,1.5249,1.525,395100000.0
2009-03-20 18:19:00,1.525,1.5255,1.5249,1.52545,346200000.0
2009-03-20 18:20:00,1.5252,1.5258,1.5252,1.5257,397300000.0
2009-03-20 18:21:00,1.52575,1.5262,1.5255,1.5261,397200000.0
2009-03-20 18:22:00,1.5261,1.52615,1.52585,1.5261,223200000.0
2009-03-20 18:23:00,1.5261,1.5263,1.5259,1.5263,293000000.0
2009-03-20 18:24:00,1.5263,1.5265,1.5261,1.52635,329200000.0
2009-03-20 18:25:00,1.52635,1.52655,1.5261,1.5264,569800000.0
2009-03-20 18:26:00,1.52645,1.52645,1.5261,1.5262,326800000.0
2009-03-20 18:27:00,1.5262,1.5262,1.52585,1.52585,267200000.0
2009-03-20 18:28:00,1.52585,1.52595,1.52575,1.5258,366600000.0
2009-03-20 18:29:00,1.52585,1.5259,1.5255,1.52555,274000000.0
2009-03-20 18:30:00,1.5257,1.52585,1.52555,1.52575,134200000.0
2009-03-20 18:31:00,1.5259,1.5261,1.52585,1.5261,83800000.0
2009-03-20 18:32:00,1.52595,1.5265,1.5259,1.52635,248200000.0
2009-03-20 18:33:00,1.52635,1.52645,1.52625,1.52625,288800000.0
2009-03-20 18:34:00,1.52625,1.5263,1.5262,1.5263,129700000.0
2009-03-20 18:35:00,1.5263,1.52645,1.526,1.5263,268400000.0
2009-03-20 18:36:00,1.5263,1.5266,1.5259,1.5266,263600000.0
2009-03-20 18:37:00,1.5266,1.5267,1.5265,1.5266,66400000.0
2009-03-20 18:38:00,1.5266,1.5267,1.5265,1.5265,107000000.0
2009-03-20 18:39:00,1.5265,1.52685,1.5264,1.5266,256400000.0
2009-03-20 18:40:00,1.5266,1.5268,1.5264,1.52675,309200000.0
2009-03-20 18:41:00,1.5267,1.5267,1.52655,1.5266,137400000.0
2009-03-20 18:42:00,1.52655,1.52685,1.5265,1.52685,125000000.0
2009-03-20 18:43:00,1.52685,1.5272,1.52665,1.52715,344200000.0
2009-03-20 18:44:00,1.52715,1.5272,1.52645,1.5266,334800000.0
2009-03-20 18:45:00,1.52655,1.5266,1.52645,1.52655,320600000.0
2009-03-20 18:46:00,1.52655,1.5268,1.52645,1.5265,272400000.0
2009-03-20 18:47:00,1.52645,1.5266,1.52645,1.5266,212200000.0
2009-03-20 18:48:00,1.52645,1.5266,1.5264,1.52645,305400000.0
2009-03-20 18:49:00,1.52645,1.5265,1.5263,1.52635,202600000.0
2009-03-20 18:50:00,1.52635,1.52655,1.52605,1.5262,185200000.0
2009-03-20 18:51:00,1.5262,1.5262,1.52595,1.526,148400000.0
2009-03-20 18:52:00,1.526,1.526,1.52575,1.52575,141800000.0
2009-03-20 18:53:00,1.52575,1.5259,1.52565,1.5257,138800000.0
2009-03-20 18:54:00,1.5258,1.526,1.5257,1.5258,102600000.0
2009-03-20 18:55:00,1.5258,1.5259,1.5257,1.5258,171000000.0
2009-03-20 18:56:00,1.5258,1.52625,1.52575,1.5262,124400000.0
2009-03-20 18:57:00,1.52615,1.5295,1.52605,1.5287,597300000.0
2009-03-20 18:58:00,1.5289,1.52935,1.52815,1.52885,445200000.0
2009-03-20 18:59:00,1.5289,1.5296,1.52855,1.5291,437600000.0
2009-03-20 19:00:00,1.5287,1.52905,1.5285,1.5289,337600000.0
2009-03-20 19:01:00,1.52885,1.5305,1.5288,1.53035,330000000.0
2009-03-20 19:02:00,1.5302,1.532,1.53015,1.5311,519300000.0
2009-03-20 19:03:00,1.53095,1.53115,1.52915,1.52925,458400000.0
2009-03-20 19:04:00,1.52925,1.5295,1.529,1.52935,293600000.0
2009-03-20 19:05:00,1.52935,1.52945,1.52855,1.52915,313200000.0
2009-03-20 19:06:00,1.5292,1.53,1.5288,1.53,704400000.0
2009-03-20 19:07:00,1.53,1.5301,1.52925,1.53,298200000.0
2009-03-20 19:08:00,1.53,1.531,1.5296,1.531,307400000.0
2009-03-20 19:09:00,1.53095,1.531,1.52955,1.52975,269800000.0
2009-03-20 19:10:00,1.5297,1.53,1.52965,1.5297,148000000.0
2009-03-20 19:11:00,1.5297,1.52995,1.5297,1.5298,144200000.0
2009-03-20 19:12:00,1.52985,1.5302,1.5296,1.53005,215000000.0
2009-03-20 19:13:00,1.5299,1.5306,1.52985,1.5306,149600000.0
2009-03-20 19:14:00,1.5306,1.5311,1.53055,1.531,100000000.0
2009-03-20 19:15:00,1.531,1.53135,1.53075,1.5309,276200000.0
2009-03-20 19:16:00,1.53095,1.53115,1.5306,1.5311,310000000.0
2009-03-20 19:17:00,1.5311,1.53165,1.5311,1.5315,299800000.0
2009-03-20 19:18:00,1.5314,1.53175,1.53135,1.5317,159400000.0
2009-03-20 19:19:00,1.53165,1.53165,1.5309,1.53105,342200000.0
2009-03-20 19:20:00,1.53125,1.5313,1.53,1.5305,385200000.0
2009-03-20 19:21:00,1.5306,1.5313,1.5302,1.531,183600000.0
2009-03-20 19:22:00,1.53095,1.53095,1.53045,1.5309,184200000.0
2009-03-20 19:23:00,1.53085,1.53105,1.53055,1.53055,273000000.0
2009-03-20 19:24:00,1.5305,1.5306,1.52975,1.5302,284300000.0
2009-03-20 19:25:00,1.53015,1.53035,1.5297,1.53,204600000.0
2009-03-20 19:26:00,1.53,1.5302,1.52955,1.5296,128200000.0
2009-03-20 19:27:00,1.52975,1.52985,1.5296,1.52965,154600000.0
2009-03-20 19:28:00,1.52965,1.5297,1.52955,1.5296,96200000.0
2009-03-20 19:29:00,1.5296,1.5298,1.52955,1.5297,115000000.0
2009-03-20 19:30:00,1.5297,1.5297,1.5294,1.5296,155200000.0
2009-03-20 19:31:00,1.5296,1.5296,1.5285,1.52885,236200000.0
2009-03-20 19:32:00,1.5288,1.5291,1.5287,1.5291,199000000.0
2009-03-20 19:33:00,1.529,1.5291,1.52875,1.52895,65000000.0
2009-03-20 19:34:00,1.529,1.5293,1.52885,1.5289,213000000.0
2009-03-20 19:35:00,1.529,1.529,1.5286,1.5287,141400000.0
2009-03-20 19:36:00,1.5287,1.5289,1.5287,1.5287,169600000.0
2009-03-20 19:37:00,1.5287,1.529,1.5287,1.5289,99800000.0
2009-03-20 19:38:00,1.5289,1.52895,1.52885,1.52895,56400000.0
2009-03-20 19:39:00,1.52895,1.529,1.5287,1.52875,173000000.0
2009-03-20 19:40:00,1.52875,1.52905,1.5287,1.52875,170400000.0
2009-03-20 19:41:00,1.52875,1.529,1.5287,1.5289,130400000.0
2009-03-20 19:42:00,1.52895,1.5293,1.52875,1.5293,242400000.0
2009-03-20 19:43:00,1.52895,1.5293,1.5289,1.5289,140000000.0
2009-03-20 19:44:00,1.5291,1.5294,1.5289,1.5294,198000000.0
2009-03-20 19:45:00,1.52945,1.52995,1.52925,1.52935,201400000.0
2009-03-20 19:46:00,1.52935,1.53,1.5292,1.53,182800000.0
2009-03-20 19:47:00,1.53,1.53,1.52965,1.53,179200000.0
2009-03-20 19:48:00,1.52995,1.53025,1.5298,1.53005,479200000.0
2009-03-20 19:49:00,1.5302,1.5307,1.5302,1.5306,104200000.0
2009-03-20 19:50:00,1.5307,1.5309,1.5306,1.53075,106400000.0
2009-03-20 19:51:00,1.53075,1.5309,1.53065,1.5307,120000000.0
2009-03-20 19:52:00,1.5307,1.5307,1.5307,1.5307,39400000.0
2009-03-20 19:53:00,1.5308,1.53085,1.5307,1.5308,77400000.0
2009-03-20 19:54:00,1.5309,1.5309,1.5305,1.53055,71000000.0
2009-03-20 19:55:00,1.5307,1.53095,1.5305,1.5307,107800000.0
2009-03-20 19:56:00,1.5307,1.53125,1.5307,1.531,173000000.0
2009-03-20 19:57:00,1.53105,1.5313,1.531,1.53105,168600000.0
2009-03-20 19:58:00,1.53105,1.5313,1.53095,1.53105,126200000.0
2009-03-20 19:59:00,1.53105,1.5315,1.53085,1.5312,243600000.0
2009-03-20 20:00:00,1.5312,1.5312,1.5308,1.53115,235000000.0
2009-03-20 20:01:00,1.53115,1.53145,1.5309,1.5314,143000000.0
2009-03-20 20:02:00,1.5315,1.53165,1.53145,1.5315,102000000.0
2009-03-20 20:03:00,1.5315,1.53155,1.53145,1.5315,94000000.0
2009-03-20 20:04:00,1.53155,1.5317,1.53155,1.53155,67200000.0
2009-03-20 20:05:00,1.5317,1.5317,1.53095,1.531,249800000.0
2009-03-20 20:06:00,1.531,1.53175,1.53095,1.53175,218800000.0
2009-03-20 20:07:00,1.53175,1.5319,1.53165,1.5317,88200000.0
2009-03-20 20:08:00,1.5318,1.5318,1.5317,1.53175,44000000.0
2009-03-20 20:09:00,1.53175,1.532,1.5317,1.5318,190400000.0
2009-03-20 20:10:00,1.5318,1.53205,1.5318,1.53185,184200000.0
2009-03-20 20:11:00,1.53185,1.53185,1.5299,1.5301,217400000.0
2009-03-20 20:12:00,1.5303,1.5309,1.52985,1.5304,309800000.0
2009-03-20 20:13:00,1.53055,1.5308,1.5303,1.53055,195600000.0
2009-03-20 20:14:00,1.5306,1.5309,1.53035,1.5308,189000000.0
2009-03-20 20:15:00,1.5308,1.5311,1.5305,1.5309,187600000.0
2009-03-20 20:16:00,1.531,1.531,1.5309,1.531,66000000.0
2009-03-20 20:17:00,1.531,1.53115,1.53075,1.53105,69600000.0
2009-03-20 20:18:00,1.53105,1.53115,1.5309,1.531,45000000.0
2009-03-20 20:19:00,1.5311,1.5311,1.53055,1.53085,85600000.0
2009-03-20 20:20:00,1.53085,1.5311,1.53075,1.5311,70400000.0
2009-03-20 20:21:00,1.5311,1.53125,1.531,1.531,39600000.0
2009-03-20 20:22:00,1.531,1.531,1.5306,1.53065,81000000.0
2009-03-20 20:23:00,1.53065,1.5309,1.5305,1.5306,84000000.0
2009-03-20 20:24:00,1.5306,1.5307,1.5305,1.5306,74800000.0
2009-03-20 20:25:00,1.53055,1.5308,1.53035,1.5308,101800000.0
2009-03-20 20:26:00,1.53065,1.53105,1.53045,1.53105,89400000.0
2009-03-20 20:27:00,1.531,1.531,1.5308,1.5308,73200000.0
2009-03-20 20:28:00,1.5308,1.5308,1.53055,1.53065,92400000.0
2009-03-20 20:29:00,1.53075,1.5309,1.53075,1.5308,80400000.0
2009-03-20 20:30:00,1.5308,1.5309,1.53075,1.5308,129000000.0
2009-03-20 20:31:00,1.5309,1.5309,1.5304,1.5308,164000000.0
2009-03-20 20:32:00,1.53045,1.5309,1.53045,1.5309,110000000.0
2009-03-20 20:33:00,1.5309,1.5309,1.5307,1.5309,115800000.0
2009-03-20 20:34:00,1.5308,1.5309,1.5306,1.5308,74000000.0
2009-03-20 20:35:00,1.5308,1.5309,1.5304,1.5306,115000000.0
2009-03-20 20:36:00,1.5306,1.5306,1.5305,1.5306,17000000.0
2009-03-20 20:37:00,1.5306,1.53065,1.5301,1.53065,202600000.0
2009-03-20 20:38:00,1.5306,1.5307,1.53055,1.53065,14400000.0
2009-03-20 20:39:00,1.5307,1.5309,1.53045,1.5306,145800000.0
2009-03-20 20:40:00,1.53055,1.5308,1.5305,1.53055,108600000.0
2009-03-20 20:41:00,1.5306,1.53075,1.5305,1.5307,67200000.0
2009-03-20 20:42:00,1.5306,1.5306,1.53045,1.53045,68400000.0
2009-03-20 20:43:00,1.5305,1.5305,1.5301,1.5302,118800000.0
2009-03-20 20:44:00,1.53,1.5303,1.5299,1.53013,281000000.0
2009-03-20 20:45:00,1.5302,1.53065,1.5302,1.5306,139400000.0
2009-03-20 20:46:00,1.5306,1.53075,1.53045,1.5306,195200000.0
2009-03-20 20:47:00,1.5306,1.5306,1.5301,1.5302,188200000.0
2009-03-20 20:48:00,1.5303,1.5304,1.53025,1.5303,91200000.0
2009-03-20 20:49:00,1.5303,1.5305,1.53025,1.5304,44200000.0
2009-03-20 20:50:00,1.53035,1.53055,1.5303,1.5303,20200000.0
2009-03-20 20:51:00,1.5303,1.5303,1.5302,1.53025,65200000.0
2009-03-20 20:52:00,1.5302,1.5304,1.5302,1.5303,76000000.0
2009-03-20 20:53:00,1.53035,1.5306,1.5303,1.5306,79400000.0
2009-03-20 20:54:00,1.5306,1.5306,1.5302,1.5304,86200000.0
2009-03-20 20:55:00,1.53035,1.53035,1.5303,1.5303,71600000.0
2009-03-20 20:56:00,1.5303,1.53035,1.5302,1.5302,133600000.0
2009-03-20 20:57:00,1.53025,1.5305,1.5302,1.5305,117400000.0
2009-03-20 20:58:00,1.5306,1.5307,1.5304,1.5306,153800000.0
2009-03-20 20:59:00,1.5306,1.53085,1.5306,1.5308,70800000.0
2009-03-20 21:00:00,1.5308,1.5314,1.5306,1.53125,189800000.0
2009-03-20 21:01:00,1.5313,1.5314,1.531,1.5313,215400000.0
2009-03-20 21:02:00,1.5313,1.5315,1.53085,1.5311,64600000.0
2009-03-20 21:03:00,1.5308,1.53135,1.5304,1.53065,183400000.0
2009-03-20 21:04:00,1.53055,1.5312,1.53045,1.5307,210400000.0
2009-03-20 21:05:00,1.5308,1.531,1.53035,1.53035,150400000.0
2009-03-20 21:06:00,1.53075,1.5308,1.53045,1.5307,77600000.0
2009-03-20 21:07:00,1.53065,1.5309,1.5304,1.5308,112900000.0
2009-03-20 21:08:00,1.5308,1.5308,1.5304,1.5308,68400000.0
2009-03-20 21:09:00,1.5308,1.5308,1.53055,1.5308,26600000.0
2009-03-20 21:10:00,1.5308,1.5311,1.5307,1.5311,81000000.0
2009-03-20 21:11:00,1.5311,1.5312,1.5307,1.5312,105000000.0
2009-03-20 21:12:00,1.53105,1.53135,1.5307,1.5308,211800000.0
2009-03-20 21:13:00,1.531,1.531,1.5307,1.5309,111600000.0
2009-03-20 21:14:00,1.5308,1.5309,1.5305,1.5305,76600000.0
2009-03-20 21:15:00,1.5305,1.5309,1.5305,1.5309,47800000.0
2009-03-20 21:16:00,1.5309,1.5309,1.5305,1.53055,65600000.0
2009-03-20 21:17:00,1.53055,1.5309,1.5305,1.5308,152600000.0
2009-03-20 21:18:00,1.5308,1.5309,1.53045,1.5309,212400000.0
2009-03-20 21:19:00,1.531,1.531,1.53065,1.5308,42400000.0
2009-03-20 21:20:00,1.53075,1.53085,1.53065,1.53065,106800000.0
2009-03-20 21:21:00,1.5307,1.5308,1.5305,1.5306,54000000.0
2009-03-20 21:22:00,1.53045,1.5305,1.5304,1.5304,87600000.0
2009-03-20 21:23:00,1.5304,1.53045,1.5302,1.5302,97600000.0
2009-03-20 21:24:00,1.53025,1.53025,1.5302,1.5302,21400000.0
2009-03-20 21:25:00,1.53021,1.53021,1.52981,1.53016,112200000.0
2009-03-20 21:26:00,1.53025,1.5303,1.5302,1.5302,11600000.0
2009-03-20 21:27:00,1.5302,1.5302,1.5301,1.5301,14200000.0
2009-03-20 21:28:00,1.5301,1.5303,1.5301,1.5302,59400000.0
2009-03-20 21:29:00,1.5302,1.53035,1.53,1.5303,102400000.0
2009-03-20 21:30:00,1.5304,1.5304,1.53,1.5301,39200000.0
2009-03-20 21:31:00,1.5301,1.5303,1.53,1.5301,44000000.0
2009-03-20 21:32:00,1.5301,1.5304,1.52995,1.53015,168800000.0
2009-03-20 21:33:00,1.53015,1.53015,1.53015,1.53015,182400000.0
2009-03-20 21:34:00,1.53015,1.5304,1.53,1.53035,144600000.0
2009-03-20 21:35:00,1.5304,1.5304,1.53005,1.5301,91800000.0
2009-03-20 21:36:00,1.53015,1.5304,1.5301,1.5302,181800000.0
2009-03-20 21:37:00,1.5301,1.5304,1.52995,1.5302,98000000.0
2009-03-20 21:38:00,1.5304,1.5305,1.53015,1.5302,72800000.0
2009-03-20 21:39:00,1.53025,1.53025,1.5302,1.5302,55200000.0
2009-03-20 21:40:00,1.53025,1.53025,1.5302,1.5302,33600000.0
2009-03-20 21:41:00,1.5302,1.5303,1.5302,1.53025,23600000.0
2009-03-20 21:42:00,1.53025,1.53025,1.5302,1.5302,108200000.0
2009-03-20 21:43:00,1.53025,1.5305,1.53025,1.5303,132400000.0
2009-03-20 21:44:00,1.5304,1.53055,1.53025,1.5303,126800000.0
2009-03-20 21:45:00,1.53007,1.53036,1.52954,1.53015,137900000.0
2009-03-20 21:46:00,1.53045,1.5305,1.53045,1.5305,9600000.0
2009-03-20 21:47:00,1.53025,1.53033,1.52987,1.53024,61000000.0
2009-03-20 21:48:00,1.5305,1.5305,1.5305,1.5305,2400000.0
2009-03-20 21:49:00,1.5306,1.5311,1.5305,1.53065,213800000.0
2009-03-20 21:50:00,1.53065,1.5312,1.5304,1.5308,270400000.0
2009-03-20 21:51:00,1.53085,1.5311,1.53075,1.53075,115800000.0
2009-03-20 21:52:00,1.5308,1.5312,1.5307,1.53085,120000000.0
2009-03-20 21:53:00,1.531,1.5313,1.53075,1.5308,85300000.0
2009-03-20 21:54:00,1.53085,1.5313,1.53085,1.5313,142000000.0
2009-03-20 21:55:00,1.5313,1.53155,1.5311,1.5313,244600000.0
2009-03-20 21:56:00,1.5313,1.5314,1.5312,1.53135,90800000.0
2009-03-20 21:57:00,1.5315,1.5316,1.53135,1.5314,74000000.0
2009-03-20 21:58:00,1.5314,1.5317,1.5314,1.5316,136200000.0
2009-03-20 21:59:00,1.5316,1.5317,1.53125,1.5317,200200000.0
2009-03-20 22:00:00,1.53175,1.53175,1.53135,1.53145,150400000.0
2009-03-20 22:01:00,1.53155,1.5319,1.53145,1.5318,62600000.0
2009-03-20 22:02:00,1.5318,1.53215,1.53155,1.53165,149400000.0
2009-03-20 22:03:00,1.53165,1.5318,1.5315,1.5316,39000000.0
2009-03-20 22:04:00,1.5316,1.5317,1.5315,1.5315,29200000.0
2009-03-20 22:05:00,1.5315,1.53155,1.5315,1.5315,37000000.0
2009-03-20 22:06:00,1.5315,1.5316,1.5315,1.5316,52800000.0
2009-03-20 22:07:00,1.5315,1.5316,1.5314,1.53155,65200000.0
2009-03-20 22:08:00,1.5316,1.5317,1.53115,1.5317,110600000.0
2009-03-20 22:09:00,1.5317,1.5319,1.5317,1.5317,23400000.0
2009-03-20 22:10:00,1.53127,1.53179,1.53127,1.5316,102600000.0
2009-03-20 22:11:00,1.53165,1.53165,1.5312,1.5315,62600000.0
2009-03-20 22:12:00,1.5316,1.53175,1.5315,1.5317,86200000.0
2009-03-20 22:13:00,1.5317,1.53185,1.5313,1.53155,131400000.0
2009-03-20 22:14:00,1.53155,1.53155,1.53125,1.5315,55800000.0
2009-03-20 22:15:00,1.5315,1.5315,1.531,1.53115,85600000.0
2009-03-20 22:16:00,1.53115,1.5314,1.53105,1.5312,66000000.0
2009-03-20 22:17:00,1.5312,1.5312,1.5312,1.5312,2800000.0
2009-03-20 22:18:00,1.5312,1.5312,1.53105,1.53105,46000000.0
2009-03-20 22:19:00,1.53105,1.5312,1.53105,1.5311,43800000.0
2009-03-20 22:20:00,1.5311,1.5311,1.5304,1.5308,60100000.0
2009-03-20 22:21:00,1.5308,1.5311,1.5307,1.5308,108600000.0
2009-03-20 22:22:00,1.5309,1.5311,1.5308,1.5311,46400000.0
2009-03-20 22:23:00,1.5311,1.5311,1.53085,1.53105,12000000.0
2009-03-20 22:24:00,1.5311,1.5314,1.53105,1.53115,89800000.0
2009-03-20 22:25:00,1.53115,1.5312,1.53105,1.53115,46000000.0
2009-03-20 22:26:00,1.5311,1.5314,1.531,1.53125,113800000.0
2009-03-20 22:27:00,1.5313,1.53135,1.53115,1.53115,39400000.0
2009-03-20 22:28:00,1.5311,1.5311,1.53095,1.53095,12200000.0
2009-03-20 22:29:00,1.53095,1.53105,1.53075,1.5308,42000000.0
2009-03-20 22:30:00,1.5309,1.53095,1.53085,1.5309,7000000.0
2009-03-20 22:31:00,1.53085,1.53095,1.53085,1.5309,8000000.0
2009-03-20 22:32:00,1.5308,1.5309,1.5308,1.53085,32000000.0
2009-03-20 22:33:00,1.53085,1.53095,1.53085,1.5309,65600000.0
2009-03-20 22:34:00,1.5309,1.531,1.5309,1.53095,34000000.0
2009-03-20 22:35:00,1.53095,1.53095,1.5308,1.5308,66200000.0
2009-03-20 22:36:00,1.5308,1.53085,1.5308,1.5308,30600000.0
2009-03-20 22:37:00,1.531,1.531,1.5307,1.53085,75200000.0
2009-03-20 22:38:00,1.53085,1.5311,1.5308,1.5311,30400000.0
2009-03-20 22:39:00,1.5311,1.5311,1.5305,1.5308,75200000.0
2009-03-20 22:40:00,1.5308,1.5308,1.5305,1.53055,55800000.0
2009-03-20 22:41:00,1.5306,1.5308,1.53,1.53,122000000.0
2009-03-20 22:42:00,1.5305,1.5308,1.53035,1.5306,36800000.0
2009-03-20 22:43:00,1.5306,1.5309,1.53045,1.53045,66600000.0
2009-03-20 22:44:00,1.5305,1.5307,1.53045,1.5306,103800000.0
2009-03-20 22:45:00,1.5306,1.53085,1.53045,1.53045,28800000.0
2009-03-20 22:46:00,1.5306,1.5308,1.53055,1.5306,55200000.0
2009-03-20 22:47:00,1.5306,1.5306,1.53055,1.5306,38400000.0
2009-03-20 22:48:00,1.5306,1.5306,1.5304,1.5304,90800000.0
2009-03-20 22:49:00,1.5304,1.5308,1.5304,1.5307,102200000.0
2009-03-20 22:50:00,1.53075,1.5308,1.53045,1.5307,53000000.0
2009-03-20 22:51:00,1.5308,1.5308,1.5308,1.5308,24000000.0
2009-03-20 22:52:00,1.5308,1.53105,1.5308,1.5309,39200000.0
2009-03-20 22:53:00,1.5309,1.531,1.5304,1.5308,54200000.0
2009-03-20 22:54:00,1.5308,1.53095,1.5308,1.5308,22800000.0
2009-03-20 22:55:00,1.53075,1.5308,1.5307,1.5308,10400000.0
2009-03-20 22:56:00,1.5309,1.5309,1.5309,1.5309,20800000.0
2009-03-20 22:57:00,1.5309,1.5309,1.53085,1.53085,11000000.0
2009-03-20 22:58:00,1.5307,1.5312,1.53065,1.5312,53600000.0
2009-03-20 22:59:00,1.5309,1.53095,1.52975,1.5308,42800000.0
2009-03-22 23:00:00,1.53205,1.53205,1.53195,1.53205,3000000.0
2009-03-22 23:01:00,1.53198,1.5321,1.53198,1.532,109200000.0
2009-03-22 23:02:00,1.5319,1.5321,1.5319,1.5321,11200000.0
2009-03-22 23:03:00,1.532,1.532,1.53195,1.53195,2000000.0
2009-03-22 23:04:00,1.5319,1.5321,1.5319,1.5321,16200000.0
2009-03-22 23:05:00,1.5321,1.5321,1.53185,1.5319,8600000.0
2009-03-22 23:06:00,1.53185,1.53195,1.5316,1.53195,34000000.0
2009-03-22 23:07:00,1.53185,1.53215,1.53185,1.53215,33600000.0
2009-03-22 23:08:00,1.53225,1.53225,1.53185,1.5319,8600000.0
2009-03-22 23:09:00,1.53185,1.53185,1.53175,1.53175,3200000.0
2009-03-22 23:10:00,1.53175,1.5318,1.53175,1.5318,4800000.0
2009-03-22 23:11:00,1.5318,1.5321,1.5318,1.5321,22600000.0
2009-03-22 23:12:00,1.5321,1.5321,1.5321,1.5321,2000000.0
2009-03-22 23:13:00,1.53205,1.53205,1.53205,1.53205,2600000.0
2009-03-22 23:14:00,1.53215,1.5324,1.53205,1.53225,18200000.0
2009-03-22 23:15:00,1.5321,1.5321,1.5321,1.5321,10000000.0
2009-03-22 23:16:00,1.5321,1.5321,1.5321,1.5321,8000000.0
2009-03-22 23:17:00,1.5321,1.5321,1.53155,1.53185,9000000.0
2009-03-22 23:18:00,1.5319,1.5322,1.5317,1.53215,12000000.0
2009-03-22 23:19:00,1.53235,1.53235,1.53195,1.53195,8000000.0
2009-03-22 23:20:00,1.5319,1.532,1.5319,1.53195,5000000.0
2009-03-22 23:21:00,1.53195,1.53235,1.53185,1.53235,30200000.0
2009-03-22 23:22:00,1.53235,1.53235,1.5318,1.5319,35600000.0
2009-03-22 23:23:00,1.53195,1.5322,1.53195,1.5322,7200000.0
2009-03-22 23:24:00,1.53235,1.53235,1.532,1.532,4800000.0
2009-03-22 23:25:00,1.5322,1.5325,1.53175,1.5318,34000000.0
2009-03-22 23:26:00,1.5319,1.5324,1.5318,1.53195,82400000.0
2009-03-22 23:27:00,1.532,1.5321,1.5318,1.5319,60400000.0
2009-03-22 23:28:00,1.5319,1.53205,1.5318,1.53185,33400000.0
2009-03-22 23:29:00,1.532,1.53225,1.5318,1.53225,53400000.0
2009-03-22 23:30:00,1.5322,1.53245,1.5318,1.5321,32000000.0
2009-03-22 23:31:00,1.53225,1.5324,1.53185,1.53185,30200000.0
2009-03-22 23:32:00,1.532,1.5321,1.532,1.5321,8000000.0
2009-03-22 23:33:00,1.5317,1.532,1.53155,1.532,19600000.0
2009-03-22 23:34:00,1.532,1.532,1.53165,1.5318,47800000.0
2009-03-22 23:35:00,1.5319,1.5319,1.5318,1.53185,18000000.0
2009-03-22 23:36:00,1.53185,1.532,1.53185,1.5319,18800000.0
2009-03-22 23:37:00,1.5319,1.53195,1.53185,1.53185,8000000.0
2009-03-22 23:38:00,1.5317,1.5319,1.5317,1.5319,6800000.0
2009-03-22 23:39:00,1.532,1.5321,1.53155,1.5318,26400000.0
2009-03-22 23:40:00,1.53185,1.53215,1.53155,1.53155,13200000.0
2009-03-22 23:41:00,1.53215,1.5322,1.53155,1.5319,30600000.0
2009-03-22 23:42:00,1.53215,1.53215,1.5318,1.53215,7000000.0
2009-03-22 23:43:00,1.53225,1.53225,1.5317,1.5319,10600000.0
2009-03-22 23:44:00,1.53175,1.5324,1.53175,1.53195,12000000.0
2009-03-22 23:45:00,1.5323,1.5323,1.5318,1.5319,13000000.0
2009-03-22 23:46:00,1.53225,1.53225,1.5319,1.5319,7000000.0
2009-03-22 23:47:00,1.53205,1.53245,1.5319,1.5319,61000000.0
2009-03-22 23:48:00,1.53185,1.53205,1.5318,1.532,41000000.0
2009-03-22 23:49:00,1.53225,1.5323,1.53225,1.5323,2000000.0
2009-03-22 23:50:00,1.5324,1.5324,1.5324,1.5324,23000000.0
2009-03-22 23:51:00,1.5324,1.5324,1.5324,1.5324,4000000.0
2009-03-22 23:52:00,1.5324,1.5324,1.5324,1.5324,6000000.0
2009-03-22 23:53:00,1.5324,1.5324,1.53185,1.53185,14000000.0
2009-03-22 23:54:00,1.532,1.5329,1.532,1.5328,58000000.0
2009-03-22 23:55:00,1.53295,1.53295,1.5327,1.53285,34000000.0
2009-03-22 23:56:00,1.53259,1.53259,1.53251,1.53258,30600000.0
2009-03-22 23:57:00,1.53285,1.53305,1.5327,1.53285,26000000.0
2009-03-22 23:58:00,1.53275,1.5329,1.5326,1.5329,20600000.0
2009-03-22 23:59:00,1.53275,1.533,1.5323,1.5327,52600000.0
2009-03-23 00:00:00,1.5326,1.53265,1.53235,1.5325,50200000.0
2009-03-23 00:01:00,1.53275,1.533,1.5325,1.533,34400000.0
2009-03-23 00:02:00,1.5329,1.5331,1.5327,1.5331,39400000.0
2009-03-23 00:03:00,1.53316,1.53318,1.53289,1.53298,76200000.0
2009-03-23 00:04:00,1.53269,1.5334,1.53269,1.5329,55600000.0
2009-03-23 00:05:00,1.5332,1.53335,1.53315,1.53315,15000000.0
2009-03-23 00:06:00,1.5332,1.53325,1.5332,1.53325,16800000.0
2009-03-23 00:07:00,1.53323,1.5335,1.53285,1.5335,114800000.0
2009-03-23 00:08:00,1.53325,1.5333,1.53325,1.53325,18600000.0
2009-03-23 00:09:00,1.53325,1.53325,1.53325,1.53325,3000000.0
2009-03-23 00:10:00,1.53283,1.53327,1.53283,1.53299,59800000.0
2009-03-23 00:11:00,1.53295,1.53336,1.53287,1.53312,57000000.0
2009-03-23 00:12:00,1.53285,1.53323,1.53253,1.53323,24600000.0
2009-03-23 00:13:00,1.53292,1.53326,1.53292,1.53295,86600000.0
2009-03-23 00:14:00,1.53267,1.53345,1.53267,1.53327,49600000.0
2009-03-23 00:15:00,1.5332,1.53325,1.5325,1.5329,49400000.0
2009-03-23 00:16:00,1.5325,1.5331,1.53235,1.53295,48400000.0
2009-03-23 00:17:00,1.53289,1.53301,1.5327,1.53277,72000000.0
2009-03-23 00:18:00,1.53305,1.53315,1.53305,1.53305,5800000.0
2009-03-23 00:19:00,1.5331,1.53315,1.5331,1.5331,3000000.0
2009-03-23 00:20:00,1.53268,1.53312,1.53268,1.53279,24600000.0
2009-03-23 00:21:00,1.53308,1.5331,1.5326,1.5326,15200000.0
2009-03-23 00:22:00,1.53311,1.53324,1.53275,1.53311,49200000.0
2009-03-23 00:23:00,1.53277,1.5332,1.53274,1.53318,65600000.0
2009-03-23 00:24:00,1.5332,1.5334,1.53285,1.53305,82400000.0
2009-03-23 00:25:00,1.5332,1.53335,1.53295,1.53325,45000000.0
2009-03-23 00:26:00,1.5332,1.53355,1.53265,1.53265,130400000.0
2009-03-23 00:27:00,1.53255,1.5337,1.5324,1.53245,255000000.0
2009-03-23 00:28:00,1.53255,1.5338,1.53255,1.53365,176000000.0
2009-03-23 00:29:00,1.53375,1.5338,1.5332,1.5335,55600000.0
2009-03-23 00:30:00,1.53335,1.53345,1.53265,1.5333,154800000.0
2009-03-23 00:31:00,1.5332,1.5336,1.5329,1.5335,111000000.0
2009-03-23 00:32:00,1.5332,1.53335,1.5329,1.53315,125400000.0
2009-03-23 00:33:00,1.5332,1.5335,1.53295,1.53305,83600000.0
2009-03-23 00:34:00,1.53295,1.5335,1.53285,1.5334,81200000.0
2009-03-23 00:35:00,1.5335,1.53365,1.5331,1.5333,48200000.0
2009-03-23 00:36:00,1.5332,1.5338,1.5324,1.53295,209800000.0
2009-03-23 00:37:00,1.53295,1.5335,1.53295,1.5334,140600000.0
2009-03-23 00:38:00,1.53335,1.5334,1.53335,1.5334,6600000.0
2009-03-23 00:39:00,1.5334,1.53385,1.5332,1.53335,21200000.0
2009-03-23 00:40:00,1.53335,1.5337,1.53325,1.53335,48400000.0
2009-03-23 00:41:00,1.5336,1.5341,1.5332,1.53335,63800000.0
2009-03-23 00:42:00,1.53335,1.53385,1.53335,1.5336,48600000.0
2009-03-23 00:43:00,1.53365,1.53405,1.53315,1.53355,108400000.0
2009-03-23 00:44:00,1.53365,1.5343,1.5336,1.5342,98800000.0
2009-03-23 00:45:00,1.5342,1.53435,1.5339,1.5339,43800000.0
2009-03-23 00:46:00,1.53395,1.53395,1.53385,1.53385,3000000.0
2009-03-23 00:47:00,1.534,1.5343,1.53375,1.53395,55200000.0
2009-03-23 00:48:00,1.53405,1.53405,1.53395,1.53405,3000000.0
2009-03-23 00:49:00,1.5341,1.53445,1.5341,1.53415,71200000.0
2009-03-23 00:50:00,1.5342,1.5343,1.5341,1.5342,21800000.0
2009-03-23 00:51:00,1.53425,1.53435,1.53405,1.5342,22000000.0
2009-03-23 00:52:00,1.5342,1.5342,1.53365,1.53375,74400000.0
2009-03-23 00:53:00,1.5338,1.53425,1.5336,1.53405,64600000.0
2009-03-23 00:54:00,1.5342,1.53425,1.5338,1.53415,34600000.0
2009-03-23 00:55:00,1.5342,1.5343,1.534,1.53425,24800000.0
2009-03-23 00:56:00,1.53425,1.53425,1.53395,1.5341,23200000.0
2009-03-23 00:57:00,1.534,1.53415,1.53395,1.53415,7000000.0
2009-03-23 00:58:00,1.5343,1.53465,1.5339,1.5344,54200000.0
2009-03-23 00:59:00,1.53445,1.53455,1.5344,1.53445,16400000.0
2009-03-23 01:00:00,1.53455,1.53455,1.5343,1.5344,40200000.0
2009-03-23 01:01:00,1.5344,1.53445,1.5336,1.5337,20600000.0
2009-03-23 01:02:00,1.5336,1.53405,1.53355,1.534,73800000.0
2009-03-23 01:03:00,1.53385,1.53385,1.53355,1.53355,61400000.0
2009-03-23 01:04:00,1.53355,1.53395,1.5334,1.53355,33000000.0
2009-03-23 01:05:00,1.53355,1.53445,1.5335,1.53445,27000000.0
2009-03-23 01:06:00,1.5344,1.5344,1.53335,1.53405,79200000.0
2009-03-23 01:07:00,1.534,1.53405,1.53365,1.53365,62400000.0
2009-03-23 01:08:00,1.5335,1.53375,1.5334,1.53355,64200000.0
2009-03-23 01:09:00,1.53355,1.5336,1.53355,1.5336,21800000.0
2009-03-23 01:10:00,1.5336,1.53395,1.53355,1.53385,155800000.0
2009-03-23 01:11:00,1.53385,1.53435,1.53375,1.53385,310800000.0
2009-03-23 01:12:00,1.53395,1.5343,1.53395,1.5343,44400000.0
2009-03-23 01:13:00,1.5343,1.5343,1.5337,1.5338,145400000.0
2009-03-23 01:14:00,1.53385,1.53385,1.5337,1.5337,14400000.0
2009-03-23 01:15:00,1.53365,1.5337,1.5335,1.53365,110000000.0
2009-03-23 01:16:00,1.5334,1.5337,1.5334,1.5335,43600000.0
2009-03-23 01:17:00,1.5336,1.5339,1.53345,1.53375,160800000.0
2009-03-23 01:18:00,1.53385,1.53385,1.5335,1.5335,25000000.0
2009-03-23 01:19:00,1.53385,1.534,1.5334,1.5338,323000000.0
2009-03-23 01:20:00,1.5338,1.5339,1.5337,1.53385,74000000.0
2009-03-23 01:21:00,1.5338,1.5339,1.5334,1.53375,117800000.0
2009-03-23 01:22:00,1.5337,1.53375,1.5337,1.53375,9600000.0
2009-03-23 01:23:00,1.5337,1.5338,1.5335,1.5335,55200000.0
2009-03-23 01:24:00,1.5335,1.53355,1.5335,1.53355,15400000.0
2009-03-23 01:25:00,1.5337,1.534,1.53365,1.53365,141800000.0
2009-03-23 01:26:00,1.53375,1.534,1.5337,1.534,83200000.0
2009-03-23 01:27:00,1.534,1.534,1.534,1.534,3600000.0
2009-03-23 01:28:00,1.534,1.53405,1.534,1.534,12400000.0
2009-03-23 01:29:00,1.53379,1.53406,1.53367,1.53399,189800000.0
2009-03-23 01:30:00,1.5338,1.53408,1.5338,1.53385,154000000.0
2009-03-23 01:31:00,1.53376,1.53404,1.53364,1.53381,327200000.0
2009-03-23 01:32:00,1.5336,1.53412,1.5336,1.53392,376600000.0
2009-03-23 01:33:00,1.53372,1.53395,1.53362,1.53362,268000000.0
2009-03-23 01:34:00,1.53425,1.53445,1.5339,1.534,135200000.0
2009-03-23 01:35:00,1.534,1.53425,1.53395,1.5341,110600000.0
2009-03-23 01:36:00,1.534,1.53405,1.534,1.534,38200000.0
2009-03-23 01:37:00,1.53405,1.5342,1.534,1.534,81200000.0
2009-03-23 01:38:00,1.534,1.534,1.534,1.534,2000000.0
2009-03-23 01:39:00,1.534,1.534,1.534,1.534,5000000.0
2009-03-23 01:40:00,1.53405,1.53415,1.534,1.534,59600000.0
2009-03-23 01:41:00,1.53405,1.5341,1.534,1.534,27400000.0
2009-03-23 01:42:00,1.534,1.5343,1.534,1.534,152400000.0
2009-03-23 01:43:00,1.534,1.53405,1.534,1.534,56400000.0
2009-03-23 01:44:00,1.534,1.5342,1.534,1.534,46600000.0
2009-03-23 01:45:00,1.534,1.5341,1.53395,1.5341,26800000.0
2009-03-23 01:46:00,1.53405,1.5342,1.53375,1.53405,150800000.0
2009-03-23 01:47:00,1.53405,1.5342,1.534,1.5341,23000000.0
2009-03-23 01:48:00,1.5342,1.5342,1.53405,1.5341,8200000.0
2009-03-23 01:49:00,1.5341,1.5341,1.534,1.534,8800000.0
2009-03-23 01:50:00,1.5341,1.5341,1.5339,1.53395,40200000.0
2009-03-23 01:51:00,1.53395,1.53395,1.5338,1.53385,6200000.0
2009-03-23 01:52:00,1.53385,1.53385,1.53345,1.5338,154400000.0
2009-03-23 01:53:00,1.53375,1.53385,1.53365,1.53365,49200000.0
2009-03-23 01:54:00,1.5337,1.53385,1.53365,1.5337,12400000.0
2009-03-23 01:55:00,1.53365,1.53365,1.53365,1.53365,22400000.0
2009-03-23 01:56:00,1.53365,1.53365,1.53365,1.53365,17600000.0
2009-03-23 01:57:00,1.53375,1.5339,1.53375,1.5339,6400000.0
2009-03-23 01:58:00,1.5339,1.5339,1.53385,1.53385,3000000.0
2009-03-23 01:59:00,1.5339,1.534,1.5335,1.53365,53600000.0
2009-03-23 02:00:00,1.53365,1.53375,1.5336,1.53375,28200000.0
2009-03-23 02:01:00,1.5338,1.5338,1.5338,1.5338,2400000.0
2009-03-23 02:02:00,1.5337,1.5337,1.5337,1.5337,2400000.0
2009-03-23 02:03:00,1.5337,1.5337,1.53335,1.5335,101500000.0
2009-03-23 02:04:00,1.53345,1.5338,1.53335,1.5336,112800000.0
2009-03-23 02:05:00,1.5336,1.5336,1.5334,1.5334,50000000.0
2009-03-23 02:06:00,1.53345,1.5336,1.53335,1.53335,72000000.0
2009-03-23 02:07:00,1.53345,1.5336,1.53345,1.5336,16800000.0
2009-03-23 02:08:00,1.53365,1.5337,1.5335,1.5336,57000000.0
2009-03-23 02:09:00,1.5335,1.53355,1.5335,1.5335,30800000.0
2009-03-23 02:10:00,1.53345,1.5335,1.53345,1.53345,7200000.0
2009-03-23 02:11:00,1.53319,1.53345,1.53312,1.53322,29800000.0
2009-03-23 02:12:00,1.5335,1.5335,1.5335,1.5335,2400000.0
2009-03-23 02:13:00,1.5335,1.53365,1.53345,1.53365,45000000.0
2009-03-23 02:14:00,1.5336,1.5336,1.5335,1.5336,18800000.0
2009-03-23 02:15:00,1.5335,1.5335,1.5335,1.5335,2400000.0
2009-03-23 02:16:00,1.53335,1.53335,1.5332,1.53335,59000000.0
2009-03-23 02:17:00,1.53335,1.5337,1.5332,1.53325,71200000.0
2009-03-23 02:18:00,1.53325,1.53325,1.5331,1.5332,17600000.0
2009-03-23 02:19:00,1.53315,1.53325,1.533,1.533,26400000.0
2009-03-23 02:20:00,1.53295,1.53295,1.53295,1.53295,4800000.0
2009-03-23 02:21:00,1.533,1.5331,1.53275,1.53275,40400000.0
2009-03-23 02:22:00,1.5328,1.5331,1.53275,1.53275,101800000.0
2009-03-23 02:23:00,1.5329,1.533,1.53285,1.5329,33600000.0
2009-03-23 02:24:00,1.53295,1.53305,1.53285,1.53285,61400000.0
2009-03-23 02:25:00,1.53285,1.53305,1.53285,1.53305,19800000.0
2009-03-23 02:26:00,1.5329,1.53295,1.53285,1.53295,32800000.0
2009-03-23 02:27:00,1.53295,1.53335,1.53285,1.5332,102800000.0
2009-03-23 02:28:00,1.5332,1.53335,1.53295,1.53325,80400000.0
2009-03-23 02:29:00,1.5333,1.5333,1.53275,1.53305,106200000.0
2009-03-23 02:30:00,1.5331,1.5334,1.53305,1.5331,100000000.0
2009-03-23 02:31:00,1.5332,1.5333,1.5329,1.5333,42600000.0
2009-03-23 02:32:00,1.5333,1.53345,1.5333,1.5334,49600000.0
2009-03-23 02:33:00,1.5334,1.5334,1.53305,1.5333,97800000.0
2009-03-23 02:34:00,1.5333,1.5336,1.5329,1.53325,108600000.0
2009-03-23 02:35:00,1.53325,1.53325,1.53265,1.533,167600000.0
2009-03-23 02:36:00,1.53295,1.5333,1.5329,1.533,47200000.0
2009-03-23 02:37:00,1.53295,1.53295,1.53295,1.53295,4600000.0
2009-03-23 02:38:00,1.53295,1.53365,1.53295,1.5333,71800000.0
2009-03-23 02:39:00,1.5333,1.53355,1.5333,1.5335,71800000.0
2009-03-23 02:40:00,1.53345,1.5335,1.53305,1.53305,57200000.0
2009-03-23 02:41:00,1.5332,1.53335,1.53305,1.53305,50200000.0
2009-03-23 02:42:00,1.53305,1.5335,1.53305,1.5335,47000000.0
2009-03-23 02:43:00,1.53345,1.53355,1.5332,1.5335,77200000.0
2009-03-23 02:44:00,1.5335,1.5336,1.53315,1.5336,63000000.0
2009-03-23 02:45:00,1.53365,1.53365,1.53365,1.53365,29200000.0
2009-03-23 02:46:00,1.53365,1.5338,1.53365,1.53365,101600000.0
2009-03-23 02:47:00,1.53365,1.5342,1.53365,1.5342,55600000.0
2009-03-23 02:48:00,1.53415,1.5342,1.534,1.534,38200000.0
2009-03-23 02:49:00,1.534,1.53425,1.53385,1.5342,72800000.0
2009-03-23 02:50:00,1.53425,1.53425,1.5341,1.5341,66800000.0
2009-03-23 02:51:00,1.53415,1.53435,1.5341,1.5342,58600000.0
2009-03-23 02:52:00,1.5343,1.5343,1.5343,1.5343,5200000.0
2009-03-23 02:53:00,1.53445,1.5347,1.5343,1.5345,179000000.0
2009-03-23 02:54:00,1.5345,1.53505,1.53445,1.535,184800000.0
2009-03-23 02:55:00,1.5351,1.53515,1.53455,1.53475,187000000.0
2009-03-23 02:56:00,1.5347,1.5349,1.53465,1.5347,137200000.0
2009-03-23 02:57:00,1.53475,1.5351,1.5346,1.53495,61400000.0
2009-03-23 02:58:00,1.53495,1.5351,1.53435,1.5348,112000000.0
2009-03-23 02:59:00,1.535,1.53515,1.53485,1.5351,54800000.0
2009-03-23 03:00:00,1.53495,1.5351,1.5349,1.5351,41600000.0
2009-03-23 03:01:00,1.535,1.53515,1.53445,1.5345,161200000.0
2009-03-23 03:02:00,1.53455,1.5348,1.5341,1.5341,146400000.0
2009-03-23 03:03:00,1.53435,1.5344,1.534,1.53435,78400000.0
2009-03-23 03:04:00,1.5344,1.5344,1.5342,1.5343,38600000.0
2009-03-23 03:05:00,1.5344,1.5345,1.53425,1.5343,48400000.0
2009-03-23 03:06:00,1.53425,1.53465,1.53415,1.53445,67400000.0
2009-03-23 03:07:00,1.53445,1.53445,1.5343,1.5343,57600000.0
2009-03-23 03:08:00,1.5343,1.5349,1.5343,1.5346,89600000.0
2009-03-23 03:09:00,1.5346,1.5346,1.53435,1.5344,80000000.0
2009-03-23 03:10:00,1.53455,1.53475,1.53455,1.53465,39800000.0
2009-03-23 03:11:00,1.53465,1.53475,1.53455,1.53465,53600000.0
2009-03-23 03:12:00,1.5347,1.53505,1.5347,1.53495,29200000.0
2009-03-23 03:13:00,1.53495,1.53505,1.5343,1.5343,169200000.0
2009-03-23 03:14:00,1.5343,1.53445,1.5336,1.53435,100800000.0
2009-03-23 03:15:00,1.5343,1.5345,1.5339,1.53415,107400000.0
2009-03-23 03:16:00,1.53415,1.5342,1.53405,1.53415,24600000.0
2009-03-23 03:17:00,1.5343,1.5345,1.5343,1.5345,28800000.0
2009-03-23 03:18:00,1.53445,1.53445,1.53405,1.5343,36000000.0
2009-03-23 03:19:00,1.5343,1.53445,1.5335,1.5338,82900000.0
2009-03-23 03:20:00,1.5338,1.53475,1.53365,1.53455,113600000.0
2009-03-23 03:21:00,1.53455,1.53485,1.53445,1.53445,43400000.0
2009-03-23 03:22:00,1.53445,1.53455,1.53395,1.5341,67400000.0
2009-03-23 03:23:00,1.53415,1.5342,1.534,1.53415,10000000.0
2009-03-23 03:24:00,1.53415,1.5345,1.53405,1.5343,51400000.0
2009-03-23 03:25:00,1.5343,1.53445,1.53365,1.53375,71000000.0
2009-03-23 03:26:00,1.53375,1.5345,1.5337,1.5344,102600000.0
2009-03-23 03:27:00,1.53445,1.53455,1.5343,1.53435,55200000.0
2009-03-23 03:28:00,1.53435,1.53475,1.53435,1.5345,151800000.0
2009-03-23 03:29:00,1.5345,1.53455,1.53445,1.53445,74600000.0
2009-03-23 03:30:00,1.5345,1.5346,1.5343,1.5343,65200000.0
2009-03-23 03:31:00,1.5342,1.53435,1.53405,1.53435,47800000.0
2009-03-23 03:32:00,1.5342,1.5343,1.5339,1.534,40000000.0
2009-03-23 03:33:00,1.5339,1.534,1.5339,1.53395,52000000.0
2009-03-23 03:34:00,1.534,1.5342,1.53395,1.53415,34400000.0
2009-03-23 03:35:00,1.53405,1.53415,1.53395,1.5341,137400000.0
2009-03-23 03:36:00,1.53415,1.5345,1.5341,1.53445,44200000.0
2009-03-23 03:37:00,1.53445,1.53445,1.53415,1.5342,26000000.0
2009-03-23 03:38:00,1.53435,1.5345,1.53405,1.53405,47200000.0
2009-03-23 03:39:00,1.53405,1.53415,1.53405,1.5341,40600000.0
2009-03-23 03:40:00,1.53395,1.534,1.5333,1.5335,49800000.0
2009-03-23 03:41:00,1.53365,1.53395,1.5335,1.53375,100200000.0
2009-03-23 03:42:00,1.5337,1.5343,1.5337,1.5338,22000000.0
2009-03-23 03:43:00,1.5339,1.5341,1.5334,1.5336,21200000.0
2009-03-23 03:44:00,1.5336,1.5339,1.5335,1.5339,33400000.0
2009-03-23 03:45:00,1.53385,1.5339,1.53375,1.5338,11200000.0
2009-03-23 03:46:00,1.53375,1.53425,1.53355,1.5342,18400000.0
2009-03-23 03:47:00,1.5342,1.53435,1.5341,1.5342,30400000.0
2009-03-23 03:48:00,1.53415,1.5343,1.53415,1.5343,11600000.0
2009-03-23 03:49:00,1.5343,1.5343,1.53405,1.53405,28400000.0
2009-03-23 03:50:00,1.53405,1.5342,1.53395,1.5342,20400000.0
2009-03-23 03:51:00,1.5342,1.53425,1.53415,1.53415,7000000.0
2009-03-23 03:52:00,1.5341,1.5341,1.534,1.534,15400000.0
2009-03-23 03:53:00,1.534,1.5343,1.534,1.5343,19400000.0
2009-03-23 03:54:00,1.5343,1.53485,1.53425,1.53465,68200000.0
2009-03-23 03:55:00,1.5347,1.5347,1.5344,1.5344,50000000.0
2009-03-23 03:56:00,1.5344,1.5349,1.53425,1.5343,23400000.0
2009-03-23 03:57:00,1.53435,1.5345,1.53435,1.5344,31800000.0
2009-03-23 03:58:00,1.53445,1.5346,1.53405,1.5346,119600000.0
2009-03-23 03:59:00,1.5346,1.535,1.5346,1.53495,14000000.0
2009-03-23 04:00:00,1.53495,1.535,1.53475,1.53475,90600000.0
2009-03-23 04:01:00,1.53475,1.5348,1.53465,1.5348,34000000.0
2009-03-23 04:02:00,1.5348,1.53515,1.5347,1.5348,144800000.0
2009-03-23 04:03:00,1.53475,1.5351,1.53475,1.535,104800000.0
2009-03-23 04:04:00,1.53495,1.53505,1.5349,1.5349,17000000.0
2009-03-23 04:05:00,1.5349,1.53495,1.5348,1.53495,20600000.0
2009-03-23 04:06:00,1.535,1.53515,1.53495,1.535,130600000.0
2009-03-23 04:07:00,1.535,1.53505,1.5348,1.5349,52000000.0
2009-03-23 04:08:00,1.5349,1.5349,1.5348,1.53485,22000000.0
2009-03-23 04:09:00,1.5349,1.5349,1.5348,1.53485,33800000.0
2009-03-23 04:10:00,1.5348,1.5349,1.5348,1.5348,20200000.0
2009-03-23 04:11:00,1.5348,1.5349,1.5348,1.5349,7600000.0
2009-03-23 04:12:00,1.5349,1.535,1.5348,1.5349,42400000.0
2009-03-23 04:13:00,1.53485,1.53495,1.53485,1.53495,10200000.0
2009-03-23 04:14:00,1.5349,1.53495,1.5349,1.53495,11000000.0
2009-03-23 04:15:00,1.5349,1.535,1.5349,1.53495,16200000.0
2009-03-23 04:16:00,1.5349,1.53495,1.53485,1.53495,32000000.0
2009-03-23 04:17:00,1.53495,1.53515,1.5349,1.53495,39000000.0
2009-03-23 04:18:00,1.53495,1.53495,1.53495,1.53495,28600000.0
2009-03-23 04:19:00,1.53495,1.53515,1.5349,1.53495,49800000.0
2009-03-23 04:20:00,1.53505,1.53535,1.53505,1.5353,50600000.0
2009-03-23 04:21:00,1.53535,1.53535,1.5352,1.53535,19200000.0
2009-03-23 04:22:00,1.53535,1.5355,1.53525,1.5354,70800000.0
2009-03-23 04:23:00,1.5354,1.5355,1.5351,1.5351,69000000.0
2009-03-23 04:24:00,1.5351,1.53515,1.535,1.53515,97200000.0
2009-03-23 04:25:00,1.53515,1.53525,1.5349,1.5351,117400000.0
2009-03-23 04:26:00,1.53525,1.53535,1.53525,1.53535,16000000.0
2009-03-23 04:27:00,1.53525,1.53555,1.5352,1.53555,35800000.0
2009-03-23 04:28:00,1.53555,1.5358,1.53525,1.53555,138600000.0
2009-03-23 04:29:00,1.53555,1.53565,1.5352,1.5352,106400000.0
2009-03-23 04:30:00,1.5352,1.5353,1.535,1.535,79200000.0
2009-03-23 04:31:00,1.53525,1.53565,1.5351,1.53555,100400000.0
2009-03-23 04:32:00,1.53555,1.5359,1.5355,1.5358,100400000.0
2009-03-23 04:33:00,1.53585,1.53595,1.5353,1.5355,119500000.0
2009-03-23 04:34:00,1.5355,1.53595,1.5355,1.5357,148200000.0
2009-03-23 04:35:00,1.53575,1.536,1.53555,1.53565,138400000.0
2009-03-23 04:36:00,1.5356,1.53585,1.5356,1.5358,114600000.0
2009-03-23 04:37:00,1.5357,1.53585,1.5355,1.5357,38200000.0
2009-03-23 04:38:00,1.5357,1.5357,1.53505,1.5353,133400000.0
2009-03-23 04:39:00,1.53545,1.5355,1.5353,1.5353,45200000.0
2009-03-23 04:40:00,1.5353,1.5357,1.5353,1.5357,82000000.0
2009-03-23 04:41:00,1.5358,1.53585,1.5355,1.53555,75400000.0
2009-03-23 04:42:00,1.53555,1.53585,1.53555,1.53555,89600000.0
2009-03-23 04:43:00,1.5357,1.5357,1.5355,1.5355,52600000.0
2009-03-23 04:44:00,1.5355,1.5357,1.5355,1.53565,91200000.0
2009-03-23 04:45:00,1.53565,1.53575,1.53495,1.5356,94400000.0
2009-03-23 04:46:00,1.5356,1.53565,1.53555,1.53565,66800000.0
2009-03-23 04:47:00,1.53565,1.53575,1.53545,1.53575,33400000.0
2009-03-23 04:48:00,1.5357,1.53575,1.5355,1.5356,52800000.0
2009-03-23 04:49:00,1.53575,1.5358,1.53575,1.5358,5600000.0
2009-03-23 04:50:00,1.53585,1.5359,1.5358,1.5358,31800000.0
2009-03-23 04:51:00,1.53575,1.53575,1.53555,1.53555,45800000.0
2009-03-23 04:52:00,1.53565,1.53575,1.53555,1.5356,43600000.0
2009-03-23 04:53:00,1.5356,1.5356,1.5356,1.5356,21000000.0
2009-03-23 04:54:00,1.5356,1.5356,1.53555,1.53555,21000000.0
2009-03-23 04:55:00,1.53555,1.53555,1.5355,1.53555,20400000.0
2009-03-23 04:56:00,1.53555,1.5356,1.53545,1.53555,41600000.0
2009-03-23 04:57:00,1.53555,1.5358,1.53525,1.53565,72000000.0
2009-03-23 04:58:00,1.53575,1.53575,1.53525,1.5353,46400000.0
2009-03-23 04:59:00,1.53545,1.53555,1.5352,1.53535,124000000.0
2009-03-23 05:00:00,1.5354,1.5354,1.5353,1.5353,17400000.0
2009-03-23 05:01:00,1.53535,1.53535,1.53495,1.53495,37000000.0
2009-03-23 05:02:00,1.53495,1.53495,1.53495,1.53495,5200000.0
2009-03-23 05:03:00,1.53495,1.53495,1.5347,1.53485,32800000.0
2009-03-23 05:04:00,1.53485,1.53485,1.5347,1.53475,22000000.0
2009-03-23 05:05:00,1.5349,1.535,1.53485,1.53485,19400000.0
2009-03-23 05:06:00,1.5348,1.5348,1.5346,1.5346,61800000.0
2009-03-23 05:07:00,1.53465,1.53475,1.53465,1.5347,39400000.0
2009-03-23 05:08:00,1.53465,1.53505,1.5346,1.53505,63200000.0
2009-03-23 05:09:00,1.5348,1.53515,1.5348,1.5351,31200000.0
2009-03-23 05:10:00,1.53495,1.5353,1.5349,1.53515,43200000.0
2009-03-23 05:11:00,1.5352,1.53525,1.53475,1.53475,59600000.0
2009-03-23 05:12:00,1.5348,1.5351,1.5348,1.53495,23000000.0
2009-03-23 05:13:00,1.5347,1.53475,1.53455,1.5346,78000000.0
2009-03-23 05:14:00,1.5346,1.53525,1.53455,1.5352,39600000.0
2009-03-23 05:15:00,1.53515,1.53525,1.53465,1.53475,42800000.0
2009-03-23 05:16:00,1.5348,1.5351,1.5348,1.53495,16400000.0
2009-03-23 05:17:00,1.535,1.535,1.53475,1.53475,11600000.0
2009-03-23 05:18:00,1.5347,1.53505,1.5347,1.535,28000000.0
2009-03-23 05:19:00,1.5349,1.5349,1.5346,1.5347,21200000.0
2009-03-23 05:20:00,1.5348,1.5348,1.53475,1.5348,4000000.0
2009-03-23 05:21:00,1.53475,1.5349,1.53465,1.5347,35800000.0
2009-03-23 05:22:00,1.53475,1.5355,1.5347,1.53545,36400000.0
2009-03-23 05:23:00,1.5355,1.5356,1.53545,1.5356,30400000.0
2009-03-23 05:24:00,1.5357,1.5358,1.53555,1.53555,116000000.0
2009-03-23 05:25:00,1.5355,1.53555,1.53535,1.5355,60000000.0
2009-03-23 05:26:00,1.5355,1.53575,1.53545,1.53555,81000000.0
2009-03-23 05:27:00,1.5355,1.5356,1.53545,1.5356,48800000.0
2009-03-23 05:28:00,1.5356,1.53575,1.53545,1.5357,64600000.0
2009-03-23 05:29:00,1.5357,1.5358,1.5355,1.53555,74600000.0
2009-03-23 05:30:00,1.53555,1.5357,1.53555,1.5357,18400000.0
2009-03-23 05:31:00,1.53575,1.5359,1.53555,1.5357,80600000.0
2009-03-23 05:32:00,1.5357,1.5357,1.53565,1.5357,50400000.0
2009-03-23 05:33:00,1.5357,1.5358,1.5354,1.5354,107600000.0
2009-03-23 05:34:00,1.5355,1.5357,1.5354,1.53565,74000000.0
2009-03-23 05:35:00,1.53565,1.53565,1.5356,1.5356,22400000.0
2009-03-23 05:36:00,1.53565,1.53565,1.5355,1.53555,50400000.0
2009-03-23 05:37:00,1.53555,1.5357,1.53555,1.5357,134000000.0
2009-03-23 05:38:00,1.53565,1.53585,1.53565,1.53585,72200000.0
2009-03-23 05:39:00,1.53585,1.53595,1.5357,1.53575,129800000.0
2009-03-23 05:40:00,1.5358,1.5361,1.5358,1.53585,158800000.0
2009-03-23 05:41:00,1.5359,1.53605,1.53575,1.53595,181600000.0
2009-03-23 05:42:00,1.53595,1.536,1.5359,1.5359,87600000.0
2009-03-23 05:43:00,1.53585,1.5361,1.53575,1.5359,80200000.0
2009-03-23 05:44:00,1.5359,1.536,1.53565,1.53585,80800000.0
2009-03-23 05:45:00,1.5359,1.53595,1.5351,1.5351,114200000.0
2009-03-23 05:46:00,1.5351,1.53585,1.5351,1.53565,49600000.0
2009-03-23 05:47:00,1.53565,1.53595,1.53555,1.5359,38200000.0
2009-03-23 05:48:00,1.5359,1.5361,1.5359,1.5361,71000000.0
2009-03-23 05:49:00,1.53615,1.53635,1.53615,1.5363,91200000.0
2009-03-23 05:50:00,1.53635,1.53635,1.5358,1.53595,82400000.0
2009-03-23 05:51:00,1.5359,1.536,1.53585,1.53595,118800000.0
2009-03-23 05:52:00,1.53595,1.5361,1.53595,1.536,91000000.0
2009-03-23 05:53:00,1.536,1.536,1.5359,1.5359,41400000.0
2009-03-23 05:54:00,1.5359,1.5359,1.53525,1.53535,120200000.0
2009-03-23 05:55:00,1.53535,1.5354,1.5352,1.5352,32200000.0
2009-03-23 05:56:00,1.5352,1.5352,1.53475,1.5349,62600000.0
2009-03-23 05:57:00,1.53485,1.5349,1.53485,1.53485,17200000.0
2009-03-23 05:58:00,1.5349,1.5349,1.53485,1.5349,20400000.0
2009-03-23 05:59:00,1.53485,1.53485,1.5345,1.53465,80200000.0
2009-03-23 06:00:00,1.5347,1.53475,1.5343,1.5344,59800000.0
2009-03-23 06:01:00,1.5345,1.53465,1.5343,1.5343,56200000.0
2009-03-23 06:02:00,1.53435,1.53435,1.53435,1.53435,13600000.0
2009-03-23 06:03:00,1.5343,1.53435,1.5343,1.53435,47000000.0
2009-03-23 06:04:00,1.53435,1.53435,1.5343,1.53435,40400000.0
2009-03-23 06:05:00,1.53435,1.5344,1.5343,1.5344,17200000.0
2009-03-23 06:06:00,1.53425,1.5344,1.53425,1.5344,34600000.0
2009-03-23 06:07:00,1.5344,1.53445,1.5344,1.5344,16800000.0
2009-03-23 06:08:00,1.5344,1.53445,1.5343,1.53445,38400000.0
2009-03-23 06:09:00,1.53445,1.53445,1.53445,1.53445,4800000.0
2009-03-23 06:10:00,1.5344,1.5344,1.5343,1.5343,35000000.0
2009-03-23 06:11:00,1.53425,1.53435,1.53425,1.53435,14800000.0
2009-03-23 06:12:00,1.5343,1.5345,1.5343,1.5345,7200000.0
2009-03-23 06:13:00,1.5346,1.5346,1.5345,1.53455,17800000.0
2009-03-23 06:14:00,1.53455,1.5349,1.53455,1.53475,72400000.0
2009-03-23 06:15:00,1.53475,1.53475,1.5346,1.5346,79000000.0
2009-03-23 06:16:00,1.5346,1.5346,1.53455,1.5346,12000000.0
2009-03-23 06:17:00,1.5346,1.53475,1.5346,1.53475,63000000.0
2009-03-23 06:18:00,1.53475,1.5349,1.5346,1.53485,34600000.0
2009-03-23 06:19:00,1.5349,1.5349,1.53475,1.5349,40400000.0
2009-03-23 06:20:00,1.5349,1.53495,1.5348,1.53485,30400000.0
2009-03-23 06:21:00,1.5349,1.5349,1.5348,1.5349,17800000.0
2009-03-23 06:22:00,1.53475,1.53475,1.53411,1.5345,206800000.0
2009-03-23 06:23:00,1.53485,1.53485,1.5348,1.53485,17200000.0
2009-03-23 06:24:00,1.53428,1.53488,1.53428,1.53442,225200000.0
2009-03-23 06:25:00,1.53485,1.53485,1.53485,1.53485,2800000.0
2009-03-23 06:26:00,1.53485,1.53485,1.53465,1.53465,19200000.0
2009-03-23 06:27:00,1.53475,1.53475,1.53465,1.53465,16000000.0
2009-03-23 06:28:00,1.53465,1.5348,1.53465,1.53465,34800000.0
2009-03-23 06:29:00,1.5347,1.5347,1.5345,1.53455,26800000.0
2009-03-23 06:30:00,1.53455,1.5346,1.53455,1.5346,20000000.0
2009-03-23 06:31:00,1.53465,1.53465,1.53455,1.5346,12600000.0
2009-03-23 06:32:00,1.53455,1.5346,1.53455,1.5346,7800000.0
2009-03-23 06:33:00,1.53455,1.53455,1.5345,1.53455,26400000.0
2009-03-23 06:34:00,1.53455,1.53455,1.5344,1.5344,56600000.0
2009-03-23 06:35:00,1.53455,1.5346,1.53455,1.5346,22400000.0
2009-03-23 06:36:00,1.5346,1.5349,1.5346,1.5347,28000000.0
2009-03-23 06:37:00,1.53485,1.53485,1.53455,1.5347,36200000.0
2009-03-23 06:38:00,1.53475,1.53475,1.5344,1.5344,299200004.0
2009-03-23 06:39:00,1.5344,1.53445,1.53405,1.53405,134400000.0
2009-03-23 06:40:00,1.53395,1.534,1.53391,1.534,94800000.0
2009-03-23 06:41:00,1.53415,1.53425,1.53415,1.53415,19200000.0
2009-03-23 06:42:00,1.53425,1.53425,1.53415,1.53425,15200000.0
2009-03-23 06:43:00,1.53415,1.53415,1.53395,1.53395,49000000.0
2009-03-23 06:44:00,1.534,1.53405,1.5338,1.53405,105000000.0
2009-03-23 06:45:00,1.53405,1.5342,1.53405,1.5341,60400000.0
2009-03-23 06:46:00,1.53405,1.53435,1.534,1.53435,41400000.0
2009-03-23 06:47:00,1.5343,1.53445,1.5343,1.5344,11800000.0
2009-03-23 06:48:00,1.53455,1.53465,1.5343,1.5343,53800000.0
2009-03-23 06:49:00,1.5343,1.53455,1.5343,1.5344,42200000.0
2009-03-23 06:50:00,1.5344,1.53455,1.53365,1.53415,158200000.0
2009-03-23 06:51:00,1.5341,1.5343,1.5339,1.5342,56400000.0
2009-03-23 06:52:00,1.5342,1.5342,1.53415,1.5342,28800000.0
2009-03-23 06:53:00,1.5342,1.5342,1.5342,1.5342,26400000.0
2009-03-23 06:54:00,1.53415,1.5342,1.534,1.534,45600000.0
2009-03-23 06:55:00,1.534,1.534,1.5339,1.534,81800000.0
2009-03-23 06:56:00,1.534,1.5341,1.534,1.534,59400000.0
2009-03-23 06:57:00,1.534,1.53405,1.534,1.534,44600000.0
2009-03-23 06:58:00,1.534,1.53405,1.534,1.534,58600000.0
2009-03-23 06:59:00,1.534,1.534,1.534,1.534,12400000.0
2009-03-23 07:00:00,1.534,1.534,1.534,1.534,56800000.0
2009-03-23 07:01:00,1.534,1.534,1.534,1.534,10400000.0
2009-03-23 07:02:00,1.534,1.534,1.534,1.534,20400000.0
2009-03-23 07:03:00,1.534,1.5341,1.5338,1.5341,65400000.0
2009-03-23 07:04:00,1.5341,1.53445,1.5339,1.53445,77200000.0
2009-03-23 07:05:00,1.5344,1.5347,1.5344,1.5346,42800000.0
2009-03-23 07:06:00,1.5347,1.5347,1.53455,1.53455,12000000.0
2009-03-23 07:07:00,1.53455,1.5347,1.53435,1.53455,50200000.0
2009-03-23 07:08:00,1.53455,1.53465,1.53455,1.5346,16000000.0
2009-03-23 07:09:00,1.5346,1.5346,1.5344,1.53445,22800000.0
2009-03-23 07:10:00,1.5345,1.5346,1.53445,1.5346,32600000.0
2009-03-23 07:11:00,1.5346,1.5347,1.53455,1.5347,50200000.0
2009-03-23 07:12:00,1.5347,1.53525,1.53455,1.53525,99600000.0
2009-03-23 07:13:00,1.53525,1.53525,1.5347,1.535,57200000.0
2009-03-23 07:14:00,1.53505,1.53505,1.53485,1.53495,19000000.0
2009-03-23 07:15:00,1.5349,1.5349,1.5349,1.5349,4000000.0
2009-03-23 07:16:00,1.5349,1.5351,1.5349,1.53495,30800000.0
2009-03-23 07:17:00,1.535,1.5353,1.535,1.5351,17000000.0
2009-03-23 07:18:00,1.5351,1.5351,1.5351,1.5351,4000000.0
2009-03-23 07:19:00,1.5351,1.53565,1.53505,1.5355,34800000.0
2009-03-23 07:20:00,1.53545,1.5355,1.53515,1.5354,23000000.0
2009-03-23 07:21:00,1.5353,1.5354,1.535,1.53505,29400000.0
2009-03-23 07:22:00,1.535,1.53505,1.535,1.535,22400000.0
2009-03-23 07:23:00,1.53495,1.53495,1.53495,1.53495,2800000.0
2009-03-23 07:24:00,1.535,1.535,1.5348,1.53485,16200000.0
2009-03-23 07:25:00,1.53485,1.5351,1.5346,1.5351,42600000.0
2009-03-23 07:26:00,1.5355,1.53555,1.53535,1.53555,14000000.0
2009-03-23 07:27:00,1.53555,1.53565,1.5354,1.5356,37200000.0
2009-03-23 07:28:00,1.53555,1.53555,1.535,1.5351,45200000.0
2009-03-23 07:29:00,1.5351,1.5355,1.5351,1.5354,22000000.0
2009-03-23 07:30:00,1.5356,1.53585,1.53515,1.53585,34600000.0
2009-03-23 07:31:00,1.53585,1.5359,1.535,1.5356,260000001.0
2009-03-23 07:32:00,1.5356,1.5356,1.5356,1.5356,1000000.0
2009-03-23 07:33:00,1.53555,1.5356,1.53555,1.5356,8000000.0
2009-03-23 07:34:00,1.53555,1.5356,1.53545,1.5355,12000000.0
2009-03-23 07:35:00,1.5355,1.5356,1.53545,1.5356,16400000.0
2009-03-23 07:36:00,1.53555,1.53565,1.5355,1.5355,15800000.0
2009-03-23 07:37:00,1.53545,1.5355,1.53545,1.5355,3000000.0
2009-03-23 07:38:00,1.5354,1.5355,1.5354,1.5355,4400000.0
2009-03-23 07:39:00,1.5355,1.5355,1.5355,1.5355,1000000.0
2009-03-23 07:40:00,1.5355,1.53555,1.53545,1.5355,5000000.0
2009-03-23 07:41:00,1.5355,1.53565,1.53545,1.53565,37200000.0
2009-03-23 07:42:00,1.5356,1.5356,1.5352,1.5354,29000000.0
2009-03-23 07:43:00,1.5354,1.5354,1.5353,1.5354,65200000.0
2009-03-23 07:44:00,1.5354,1.5354,1.5351,1.5351,57000000.0
2009-03-23 07:45:00,1.5351,1.53515,1.53505,1.5351,82800000.0
2009-03-23 07:46:00,1.53515,1.53525,1.53495,1.535,45000000.0
2009-03-23 07:47:00,1.53505,1.53505,1.5345,1.5346,18000000.0
2009-03-23 07:48:00,1.5346,1.5346,1.5345,1.5345,18200000.0
2009-03-23 07:49:00,1.53455,1.53455,1.5345,1.5345,13600000.0
2009-03-23 07:50:00,1.5345,1.5345,1.5345,1.5345,28600000.0
2009-03-23 07:51:00,1.53455,1.5346,1.53445,1.5345,51600000.0
2009-03-23 07:52:00,1.5345,1.5345,1.5345,1.5345,12400000.0
2009-03-23 07:53:00,1.53455,1.5346,1.5345,1.5346,53000000.0
2009-03-23 07:54:00,1.53475,1.53475,1.53465,1.53475,26400000.0
2009-03-23 07:55:00,1.53465,1.5347,1.53455,1.53455,68400000.0
2009-03-23 07:56:00,1.5345,1.53455,1.5345,1.5345,65400000.0
2009-03-23 07:57:00,1.53455,1.53455,1.5345,1.5345,44800000.0
2009-03-23 07:58:00,1.53455,1.53455,1.53425,1.5344,41200000.0
2009-03-23 07:59:00,1.5344,1.53445,1.5344,1.5344,9000000.0
2009-03-23 08:00:00,1.5343,1.53445,1.5343,1.5343,31200000.0
2009-03-23 08:01:00,1.5344,1.53455,1.53425,1.53455,73900000.0
2009-03-23 08:02:00,1.53455,1.53475,1.53435,1.53435,78000000.0
2009-03-23 08:03:00,1.5344,1.5346,1.53435,1.5346,25800000.0
2009-03-23 08:04:00,1.5347,1.53475,1.5345,1.5346,94000000.0
2009-03-23 08:05:00,1.5346,1.5346,1.5346,1.5346,5400000.0
2009-03-23 08:06:00,1.5346,1.5348,1.5346,1.53475,46600000.0
2009-03-23 08:07:00,1.53435,1.53535,1.53425,1.53455,101000000.0
2009-03-23 08:08:00,1.53465,1.53465,1.5345,1.5346,29600000.0
2009-03-23 08:09:00,1.5347,1.53495,1.5346,1.53475,126400000.0
2009-03-23 08:10:00,1.5348,1.53485,1.5346,1.53465,52800000.0
2009-03-23 08:11:00,1.53485,1.53495,1.53465,1.53465,67000000.0
2009-03-23 08:12:00,1.53465,1.53485,1.5343,1.53455,92600000.0
2009-03-23 08:13:00,1.5345,1.53465,1.53445,1.5345,46000000.0
2009-03-23 08:14:00,1.5345,1.5346,1.5338,1.53385,76800000.0
2009-03-23 08:15:00,1.53385,1.534,1.53335,1.5334,144800000.0
2009-03-23 08:16:00,1.5334,1.53345,1.53285,1.53325,125600000.0
2009-03-23 08:17:00,1.53305,1.53345,1.53285,1.5334,84800000.0
2009-03-23 08:18:00,1.5335,1.53385,1.5335,1.5337,39600000.0
2009-03-23 08:19:00,1.5337,1.53405,1.5336,1.53365,106800000.0
2009-03-23 08:20:00,1.53365,1.5341,1.53365,1.5341,88600000.0
2009-03-23 08:21:00,1.5341,1.53425,1.53355,1.5342,116800000.0
2009-03-23 08:22:00,1.5342,1.5345,1.5342,1.53435,119200000.0
2009-03-23 08:23:00,1.53435,1.53445,1.5338,1.53405,92000000.0
2009-03-23 08:24:00,1.5342,1.53425,1.534,1.5341,42000000.0
2009-03-23 08:25:00,1.53415,1.53415,1.53385,1.53405,43000000.0
2009-03-23 08:26:00,1.53415,1.53415,1.534,1.53405,16200000.0
2009-03-23 08:27:00,1.534,1.53405,1.534,1.53405,18400000.0
2009-03-23 08:28:00,1.534,1.53405,1.534,1.53405,38000000.0
2009-03-23 08:29:00,1.53405,1.53435,1.53405,1.5342,192000000.0
2009-03-23 08:30:00,1.5341,1.5342,1.53405,1.5341,61000000.0
2009-03-23 08:31:00,1.5341,1.5341,1.534,1.53405,69200000.0
2009-03-23 08:32:00,1.53405,1.53435,1.53405,1.53435,24000000.0
2009-03-23 08:33:00,1.5344,1.53495,1.5343,1.53455,160200000.0
2009-03-23 08:34:00,1.53455,1.535,1.5345,1.5348,206800000.0
2009-03-23 08:35:00,1.5348,1.5353,1.53475,1.53495,196200000.0
2009-03-23 08:36:00,1.53495,1.53525,1.53475,1.535,195600000.0
2009-03-23 08:37:00,1.535,1.535,1.5342,1.53425,85200000.0
2009-03-23 08:38:00,1.53415,1.53425,1.534,1.534,194400000.0
2009-03-23 08:39:00,1.534,1.5343,1.534,1.5342,131400000.0
2009-03-23 08:40:00,1.53425,1.53425,1.534,1.5341,108200000.0
2009-03-23 08:41:00,1.5341,1.53435,1.534,1.53435,268800000.0
2009-03-23 08:42:00,1.53435,1.53475,1.5343,1.5346,135400000.0
2009-03-23 08:43:00,1.53465,1.5347,1.53445,1.53455,70400000.0
2009-03-23 08:44:00,1.53455,1.5351,1.53455,1.5351,104000000.0
2009-03-23 08:45:00,1.53475,1.5351,1.5346,1.5349,143800000.0
2009-03-23 08:46:00,1.5349,1.5353,1.5345,1.5353,157900000.0
2009-03-23 08:47:00,1.5353,1.53535,1.53475,1.53475,99800000.0
2009-03-23 08:48:00,1.5347,1.5347,1.534,1.53425,95200000.0
2009-03-23 08:49:00,1.53425,1.53505,1.5342,1.5349,67600000.0
2009-03-23 08:50:00,1.5349,1.53515,1.53465,1.53465,117000000.0
2009-03-23 08:51:00,1.53465,1.5349,1.5345,1.53485,96000000.0
2009-03-23 08:52:00,1.5349,1.53525,1.5347,1.5347,244400000.0
2009-03-23 08:53:00,1.5347,1.5348,1.5343,1.5345,155400000.0
2009-03-23 08:54:00,1.5345,1.53465,1.53445,1.53455,61600000.0
2009-03-23 08:55:00,1.5346,1.5346,1.53445,1.5345,13800000.0
2009-03-23 08:56:00,1.5346,1.5346,1.5345,1.53455,28200000.0
2009-03-23 08:57:00,1.53455,1.5353,1.53455,1.5351,103800000.0
2009-03-23 08:58:00,1.53485,1.5349,1.53445,1.5345,156400000.0
2009-03-23 08:59:00,1.5345,1.53465,1.5342,1.5344,119200000.0
2009-03-23 09:00:00,1.5344,1.5345,1.5342,1.53445,65000000.0
2009-03-23 09:01:00,1.5345,1.53475,1.53425,1.53445,143400000.0
2009-03-23 09:02:00,1.53445,1.5346,1.5344,1.5345,79200000.0
2009-03-23 09:03:00,1.5344,1.5348,1.5344,1.5347,72400000.0
2009-03-23 09:04:00,1.5347,1.5347,1.5346,1.5346,44000000.0
2009-03-23 09:05:00,1.5346,1.53475,1.5345,1.5346,88800000.0
2009-03-23 09:06:00,1.5346,1.53485,1.5345,1.53475,92400000.0
2009-03-23 09:07:00,1.5348,1.53485,1.5346,1.53485,57800000.0
2009-03-23 09:08:00,1.53485,1.53505,1.5347,1.5349,92400000.0
2009-03-23 09:09:00,1.53485,1.53485,1.53485,1.53485,10400000.0
2009-03-23 09:10:00,1.535,1.5352,1.535,1.535,101600000.0
2009-03-23 09:11:00,1.5351,1.53515,1.53505,1.53515,96600000.0
2009-03-23 09:12:00,1.53515,1.53575,1.53505,1.53535,285000000.0
2009-03-23 09:13:00,1.53545,1.53575,1.53535,1.5357,283800000.0
2009-03-23 09:14:00,1.5356,1.53565,1.5349,1.5355,320800000.0
2009-03-23 09:15:00,1.53555,1.53615,1.53545,1.53605,276600000.0
2009-03-23 09:16:00,1.53615,1.53645,1.536,1.53615,173900000.0
2009-03-23 09:17:00,1.5361,1.53625,1.53545,1.5355,181100000.0
2009-03-23 09:18:00,1.5356,1.5357,1.53535,1.5356,276400000.0
2009-03-23 09:19:00,1.53555,1.53565,1.53505,1.5352,323300000.0
2009-03-23 09:20:00,1.53515,1.5354,1.53485,1.53485,183400000.0
2009-03-23 09:21:00,1.5349,1.53535,1.5347,1.53535,271000000.0
2009-03-23 09:22:00,1.5354,1.53555,1.53455,1.53465,240600000.0
2009-03-23 09:23:00,1.5347,1.535,1.5345,1.5346,369900000.0
2009-03-23 09:24:00,1.5346,1.53495,1.53455,1.5348,154000000.0
2009-03-23 09:25:00,1.5349,1.5352,1.5347,1.53495,234600000.0
2009-03-23 09:26:00,1.53495,1.53505,1.53465,1.5347,165800000.0
2009-03-23 09:27:00,1.5347,1.5348,1.53435,1.5348,254600000.0
2009-03-23 09:28:00,1.53485,1.53495,1.5348,1.5349,159000000.0
2009-03-23 09:29:00,1.5349,1.5351,1.5348,1.5348,171600000.0
2009-03-23 09:30:00,1.5348,1.5349,1.5343,1.5343,266400000.0
2009-03-23 09:31:00,1.53425,1.53475,1.5341,1.53475,365600000.0
2009-03-23 09:32:00,1.53475,1.53505,1.5345,1.53455,290000000.0
2009-03-23 09:33:00,1.53465,1.53465,1.5343,1.53455,179000000.0
2009-03-23 09:34:00,1.5345,1.5346,1.53435,1.5345,182000000.0
2009-03-23 09:35:00,1.5345,1.5349,1.5344,1.53475,216400000.0
2009-03-23 09:36:00,1.53475,1.535,1.5347,1.53485,204600000.0
2009-03-23 09:37:00,1.53485,1.53515,1.53485,1.5351,205400000.0
2009-03-23 09:38:00,1.5351,1.5353,1.5348,1.5352,305600000.0
2009-03-23 09:39:00,1.5352,1.53545,1.535,1.53535,186800000.0
2009-03-23 09:40:00,1.5354,1.53545,1.53495,1.535,251600000.0
2009-03-23 09:41:00,1.535,1.535,1.53455,1.53475,200900000.0
2009-03-23 09:42:00,1.53475,1.53525,1.5346,1.5352,215200000.0
2009-03-23 09:43:00,1.5351,1.53515,1.5349,1.53505,105400000.0
2009-03-23 09:44:00,1.5351,1.5353,1.5347,1.53525,184800000.0
2009-03-23 09:45:00,1.53525,1.5357,1.53515,1.53525,127600000.0
2009-03-23 09:46:00,1.5353,1.53555,1.5349,1.53505,119600000.0
2009-03-23 09:47:00,1.5352,1.53545,1.535,1.5352,276600000.0
2009-03-23 09:48:00,1.5352,1.5354,1.5351,1.5353,171400000.0
2009-03-23 09:49:00,1.53535,1.53545,1.53515,1.53525,153000000.0
2009-03-23 09:50:00,1.5353,1.53565,1.5353,1.5354,93000000.0
2009-03-23 09:51:00,1.5354,1.53565,1.5354,1.5355,140800000.0
2009-03-23 09:52:00,1.5355,1.5355,1.5355,1.5355,66200000.0
2009-03-23 09:53:00,1.5355,1.5363,1.5354,1.5363,168800000.0
2009-03-23 09:54:00,1.53635,1.5366,1.53625,1.5363,99600000.0
2009-03-23 09:55:00,1.5363,1.5364,1.53595,1.5363,271800000.0
2009-03-23 09:56:00,1.53645,1.53645,1.536,1.53605,187800000.0
2009-03-23 09:57:00,1.53625,1.53655,1.53605,1.5365,131600000.0
2009-03-23 09:58:00,1.53655,1.53665,1.5365,1.5365,57200000.0
2009-03-23 09:59:00,1.53655,1.53665,1.5365,1.5365,133200000.0
2009-03-23 10:00:00,1.5365,1.5367,1.53605,1.53605,191800000.0
2009-03-23 10:01:00,1.53605,1.5362,1.53605,1.53615,100200000.0
2009-03-23 10:02:00,1.53615,1.5362,1.53595,1.5361,134800000.0
2009-03-23 10:03:00,1.53605,1.53615,1.53565,1.5358,303700000.0
2009-03-23 10:04:00,1.5357,1.53575,1.53515,1.53515,158600000.0
2009-03-23 10:05:00,1.53515,1.5356,1.53515,1.5355,213700000.0
2009-03-23 10:06:00,1.5355,1.53555,1.5352,1.53525,101800000.0
2009-03-23 10:07:00,1.5353,1.5356,1.5353,1.53545,122200000.0
2009-03-23 10:08:00,1.5355,1.53565,1.53535,1.53545,122400000.0
2009-03-23 10:09:00,1.53545,1.53565,1.53535,1.5356,159400000.0
2009-03-23 10:10:00,1.53565,1.5357,1.53525,1.53525,166400000.0
2009-03-23 10:11:00,1.53525,1.53525,1.53475,1.535,199600000.0
2009-03-23 10:12:00,1.535,1.53515,1.5347,1.53515,172600000.0
2009-03-23 10:13:00,1.53505,1.53535,1.53505,1.53525,165800000.0
2009-03-23 10:14:00,1.53525,1.5355,1.5351,1.53515,174000000.0
2009-03-23 10:15:00,1.53515,1.5355,1.53505,1.53505,286600000.0
2009-03-23 10:16:00,1.5351,1.5352,1.5347,1.5349,230600000.0
2009-03-23 10:17:00,1.5349,1.535,1.5341,1.53415,270400000.0
2009-03-23 10:18:00,1.53425,1.53425,1.53305,1.53345,189800000.0
2009-03-23 10:19:00,1.53355,1.53355,1.53305,1.53325,141800000.0
2009-03-23 10:20:00,1.53325,1.53325,1.53245,1.53245,295000000.0
2009-03-23 10:21:00,1.53245,1.5335,1.53245,1.5327,222400000.0
2009-03-23 10:22:00,1.5327,1.5329,1.5326,1.5328,277000004.0
2009-03-23 10:23:00,1.5328,1.533,1.5328,1.5328,70600000.0
2009-03-23 10:24:00,1.5328,1.5329,1.5328,1.5328,89000000.0
2009-03-23 10:25:00,1.5328,1.5328,1.53235,1.53255,188400000.0
2009-03-23 10:26:00,1.5325,1.53315,1.5325,1.53315,191600000.0
2009-03-23 10:27:00,1.533,1.5333,1.5325,1.5329,206600000.0
2009-03-23 10:28:00,1.5329,1.5331,1.5328,1.533,238400000.0
2009-03-23 10:29:00,1.53295,1.5331,1.53285,1.5331,322999999.0
2009-03-23 10:30:00,1.5331,1.53335,1.533,1.53335,120600000.0
2009-03-23 10:31:00,1.53345,1.53345,1.533,1.5332,134400000.0
2009-03-23 10:32:00,1.5332,1.5332,1.533,1.53305,132400000.0
2009-03-23 10:33:00,1.5331,1.5331,1.5325,1.5331,177800000.0
2009-03-23 10:34:00,1.53305,1.5332,1.533,1.533,101600000.0
2009-03-23 10:35:00,1.533,1.5334,1.533,1.5334,50200000.0
2009-03-23 10:36:00,1.53335,1.5337,1.53335,1.53355,181600000.0
2009-03-23 10:37:00,1.5336,1.5341,1.5336,1.5341,185600000.0
2009-03-23 10:38:00,1.5341,1.53415,1.5337,1.53385,323100000.0
2009-03-23 10:39:00,1.5339,1.534,1.5339,1.5339,144000000.0
2009-03-23 10:40:00,1.534,1.53415,1.5339,1.5339,203200000.0
2009-03-23 10:41:00,1.53395,1.53395,1.53355,1.5338,201500000.0
2009-03-23 10:42:00,1.5338,1.5339,1.5337,1.53385,122600000.0
2009-03-23 10:43:00,1.53385,1.53385,1.5338,1.53385,29600000.0
2009-03-23 10:44:00,1.534,1.534,1.5331,1.5331,64300000.0
2009-03-23 10:45:00,1.5332,1.5333,1.5328,1.5331,247400000.0
2009-03-23 10:46:00,1.5329,1.5332,1.53265,1.53265,256800000.0
2009-03-23 10:47:00,1.53265,1.5328,1.53235,1.5326,217400000.0
2009-03-23 10:48:00,1.5326,1.53265,1.53245,1.53255,101600000.0
2009-03-23 10:49:00,1.53255,1.5328,1.5323,1.5327,242500000.0
2009-03-23 10:50:00,1.53265,1.5328,1.53245,1.5325,162700000.0
2009-03-23 10:51:00,1.5325,1.53275,1.5324,1.53265,216199999.0
2009-03-23 10:52:00,1.53265,1.5329,1.53235,1.5325,250400000.0
2009-03-23 10:53:00,1.5326,1.533,1.5325,1.53275,215800000.0
2009-03-23 10:54:00,1.53265,1.5328,1.5322,1.5323,327000000.0
2009-03-23 10:55:00,1.5322,1.53255,1.53215,1.5322,247000000.0
2009-03-23 10:56:00,1.53225,1.5324,1.53205,1.53215,267700000.0
2009-03-23 10:57:00,1.53215,1.53225,1.532,1.53205,213200000.0
2009-03-23 10:58:00,1.532,1.5322,1.532,1.532,128200000.0
2009-03-23 10:59:00,1.532,1.5324,1.53195,1.5324,321000000.0
2009-03-23 11:00:00,1.5324,1.53375,1.5324,1.5329,381900000.0
2009-03-23 11:01:00,1.53295,1.53335,1.5324,1.5328,214100000.0
2009-03-23 11:02:00,1.53275,1.53315,1.53275,1.53295,216800000.0
2009-03-23 11:03:00,1.5329,1.5329,1.5323,1.53235,202200000.0
2009-03-23 11:04:00,1.53235,1.53285,1.53235,1.5327,248700000.0
2009-03-23 11:05:00,1.5327,1.53355,1.53265,1.5335,201200000.0
2009-03-23 11:06:00,1.5335,1.53415,1.53345,1.5337,296000000.0
2009-03-23 11:07:00,1.5337,1.53415,1.53365,1.53415,169200000.0
2009-03-23 11:08:00,1.53415,1.53435,1.534,1.53425,244600000.0
2009-03-23 11:09:00,1.53435,1.5348,1.5343,1.53465,375000000.0
2009-03-23 11:10:00,1.53465,1.5348,1.53425,1.53465,228800000.0
2009-03-23 11:11:00,1.5347,1.53525,1.5346,1.5349,284400000.0
2009-03-23 11:12:00,1.5349,1.53495,1.5345,1.5347,317600000.0
2009-03-23 11:13:00,1.5346,1.5359,1.53425,1.5358,239600000.0
2009-03-23 11:14:00,1.5359,1.5367,1.5354,1.5357,396400000.0
2009-03-23 11:15:00,1.5358,1.5358,1.5352,1.5355,331600000.0
2009-03-23 11:16:00,1.5355,1.53565,1.5352,1.5353,237200000.0
2009-03-23 11:17:00,1.5352,1.5353,1.53505,1.5352,236800000.0
2009-03-23 11:18:00,1.5353,1.5355,1.5352,1.53545,226400000.0
2009-03-23 11:19:00,1.53545,1.5356,1.5354,1.5355,268200000.0
2009-03-23 11:20:00,1.5354,1.5354,1.5352,1.5352,207800000.0
2009-03-23 11:21:00,1.5352,1.53565,1.5352,1.5354,137400000.0
2009-03-23 11:22:00,1.53535,1.53615,1.53535,1.53605,197000000.0
2009-03-23 11:23:00,1.536,1.53605,1.5354,1.53605,254600000.0
2009-03-23 11:24:00,1.53605,1.53675,1.53605,1.53665,275600000.0
2009-03-23 11:25:00,1.5366,1.537,1.5364,1.53675,223600000.0
2009-03-23 11:26:00,1.53675,1.53765,1.5367,1.53695,321800000.0
2009-03-23 11:27:00,1.53695,1.5372,1.53675,1.5369,258800000.0
2009-03-23 11:28:00,1.5369,1.53715,1.5369,1.5371,184600000.0
2009-03-23 11:29:00,1.5371,1.53775,1.537,1.5372,351399998.0
2009-03-23 11:30:00,1.53725,1.53735,1.5372,1.5372,151400000.0
2009-03-23 11:31:00,1.5372,1.5375,1.537,1.53715,239000000.0
2009-03-23 11:32:00,1.53715,1.53715,1.537,1.5371,254400000.0
2009-03-23 11:33:00,1.5371,1.53725,1.5368,1.53685,275200000.0
2009-03-23 11:34:00,1.53685,1.53725,1.5368,1.5371,216600000.0
2009-03-23 11:35:00,1.53705,1.53725,1.5368,1.53705,313800000.0
2009-03-23 11:36:00,1.5369,1.5373,1.5369,1.5373,206400000.0
2009-03-23 11:37:00,1.5373,1.5373,1.53605,1.5362,263600000.0
2009-03-23 11:38:00,1.5362,1.5364,1.5358,1.5363,262800000.0
2009-03-23 11:39:00,1.5363,1.5369,1.5363,1.5365,164600000.0
2009-03-23 11:40:00,1.5365,1.53665,1.53605,1.5361,166400000.0
2009-03-23 11:41:00,1.5361,1.53615,1.5352,1.53575,232600000.0
2009-03-23 11:42:00,1.5357,1.5358,1.53515,1.53555,267800000.0
2009-03-23 11:43:00,1.5357,1.5357,1.53535,1.5356,118200000.0
2009-03-23 11:44:00,1.5356,1.5358,1.5355,1.5358,128200000.0
2009-03-23 11:45:00,1.5359,1.53615,1.5358,1.536,198200000.0
2009-03-23 11:46:00,1.536,1.53605,1.53575,1.536,207400000.0
2009-03-23 11:47:00,1.536,1.536,1.5349,1.53515,394100000.0
2009-03-23 11:48:00,1.53515,1.5357,1.535,1.535,223400000.0
2009-03-23 11:49:00,1.53505,1.53555,1.5349,1.5354,218200000.0
2009-03-23 11:50:00,1.5354,1.53565,1.5351,1.5356,226800000.0
2009-03-23 11:51:00,1.53575,1.53625,1.5357,1.5361,142400000.0
2009-03-23 11:52:00,1.53605,1.53605,1.53575,1.53585,158800000.0
2009-03-23 11:53:00,1.53585,1.5362,1.53585,1.5362,119600000.0
2009-03-23 11:54:00,1.5362,1.5362,1.5355,1.5356,169200000.0
2009-03-23 11:55:00,1.5356,1.5356,1.53505,1.5351,133400000.0
2009-03-23 11:56:00,1.5351,1.5354,1.5341,1.53515,221000000.0
2009-03-23 11:57:00,1.53515,1.5355,1.535,1.53545,241599999.0
2009-03-23 11:58:00,1.5355,1.53585,1.53545,1.5357,294400000.0
2009-03-23 11:59:00,1.53585,1.53635,1.5357,1.5362,264700000.0
2009-03-23 12:00:00,1.53615,1.5362,1.5355,1.536,284400000.0
2009-03-23 12:01:00,1.53605,1.53605,1.5346,1.5348,188600000.0
2009-03-23 12:02:00,1.5348,1.5348,1.53365,1.534,334800000.0
2009-03-23 12:03:00,1.5343,1.5347,1.5343,1.53455,109000000.0
2009-03-23 12:04:00,1.53455,1.53485,1.53445,1.53475,57600000.0
2009-03-23 12:05:00,1.5349,1.53505,1.5346,1.5346,147000000.0
2009-03-23 12:06:00,1.5346,1.53465,1.53455,1.5346,191800000.0
2009-03-23 12:07:00,1.5346,1.5348,1.5346,1.53475,155200000.0
2009-03-23 12:08:00,1.53485,1.5351,1.53475,1.53505,96400000.0
2009-03-23 12:09:00,1.53505,1.53515,1.5349,1.53515,99800000.0
2009-03-23 12:10:00,1.5351,1.5355,1.535,1.53545,64600000.0
2009-03-23 12:11:00,1.5355,1.5359,1.5354,1.53565,100400000.0
2009-03-23 12:12:00,1.53565,1.5358,1.5355,1.5357,97200000.0
2009-03-23 12:13:00,1.5357,1.5357,1.5355,1.53555,137800000.0
2009-03-23 12:14:00,1.5356,1.5359,1.53545,1.53585,140600000.0
2009-03-23 12:15:00,1.5358,1.53605,1.5355,1.5357,140000000.0
2009-03-23 12:16:00,1.5358,1.5359,1.5358,1.5359,60600000.0
2009-03-23 12:17:00,1.53585,1.5359,1.5355,1.5359,138300000.0
2009-03-23 12:18:00,1.5359,1.536,1.5358,1.5358,54600000.0
2009-03-23 12:19:00,1.53585,1.5359,1.5355,1.5355,101400000.0
2009-03-23 12:20:00,1.53555,1.536,1.53555,1.5359,94000000.0
2009-03-23 12:21:00,1.5359,1.536,1.5358,1.5359,82200000.0
2009-03-23 12:22:00,1.5359,1.5359,1.5355,1.5355,59800000.0
2009-03-23 12:23:00,1.5355,1.5356,1.5353,1.5355,90600000.0
2009-03-23 12:24:00,1.5355,1.5355,1.5348,1.5351,232400000.0
2009-03-23 12:25:00,1.5351,1.5355,1.5351,1.5353,140400000.0
2009-03-23 12:26:00,1.5353,1.53555,1.53485,1.53545,159600000.0
2009-03-23 12:27:00,1.5355,1.53585,1.5353,1.5355,231200000.0
2009-03-23 12:28:00,1.5355,1.5356,1.5347,1.5356,193000000.0
2009-03-23 12:29:00,1.5356,1.5358,1.5353,1.5358,134000000.0
2009-03-23 12:30:00,1.53575,1.53585,1.5356,1.53565,155400000.0
2009-03-23 12:31:00,1.53565,1.53575,1.5356,1.53565,96200000.0
2009-03-23 12:32:00,1.5357,1.5357,1.53535,1.5355,192600000.0
2009-03-23 12:33:00,1.53545,1.5361,1.5354,1.53605,110600000.0
2009-03-23 12:34:00,1.53615,1.53615,1.5355,1.536,153700000.0
2009-03-23 12:35:00,1.536,1.5363,1.536,1.5363,82000000.0
2009-03-23 12:36:00,1.53635,1.5364,1.53595,1.536,74600000.0
2009-03-23 12:37:00,1.53595,1.53625,1.53595,1.5361,128600000.0
2009-03-23 12:38:00,1.5361,1.53635,1.5361,1.5362,57400000.0
2009-03-23 12:39:00,1.5362,1.5362,1.5362,1.5362,2000000.0
2009-03-23 12:40:00,1.5361,1.5363,1.5361,1.5362,69600000.0
2009-03-23 12:41:00,1.5361,1.5366,1.5361,1.5365,57800000.0
2009-03-23 12:42:00,1.5365,1.5365,1.5364,1.5364,37200000.0
2009-03-23 12:43:00,1.5365,1.5365,1.5361,1.5363,37400000.0
2009-03-23 12:44:00,1.53625,1.53625,1.5361,1.5362,106000000.0
2009-03-23 12:45:00,1.5362,1.5363,1.53615,1.5362,115700000.0
2009-03-23 12:46:00,1.5362,1.5362,1.53615,1.5362,32600000.0
2009-03-23 12:47:00,1.5362,1.5362,1.5361,1.5362,20800000.0
2009-03-23 12:48:00,1.5362,1.5363,1.5361,1.5361,121400000.0
2009-03-23 12:49:00,1.5361,1.5362,1.53595,1.536,119400000.0
2009-03-23 12:50:00,1.53605,1.5361,1.5357,1.5359,82000000.0
2009-03-23 12:51:00,1.5359,1.5359,1.53505,1.5356,119600000.0
2009-03-23 12:52:00,1.5356,1.5361,1.53555,1.5361,75000000.0
2009-03-23 12:53:00,1.5361,1.5362,1.536,1.536,116800000.0
2009-03-23 12:54:00,1.536,1.53655,1.536,1.5365,156600000.0
2009-03-23 12:55:00,1.5366,1.53665,1.5363,1.53635,179600000.0
2009-03-23 12:56:00,1.53635,1.5364,1.5352,1.5352,186000000.0
2009-03-23 12:57:00,1.5351,1.5355,1.5349,1.5355,185400000.0
2009-03-23 12:58:00,1.5355,1.53555,1.53515,1.53515,85800000.0
2009-03-23 12:59:00,1.5353,1.53555,1.53525,1.5354,113200000.0
2009-03-23 13:00:00,1.5354,1.5362,1.53525,1.53605,150400000.0
2009-03-23 13:01:00,1.53605,1.53615,1.53585,1.53585,112800000.0
2009-03-23 13:02:00,1.5358,1.5358,1.53525,1.5354,89000000.0
2009-03-23 13:03:00,1.5354,1.53575,1.5353,1.53565,101000000.0
2009-03-23 13:04:00,1.53565,1.5361,1.5355,1.53575,122400000.0
2009-03-23 13:05:00,1.53575,1.5359,1.5355,1.53555,79600000.0
2009-03-23 13:06:00,1.5356,1.53565,1.5352,1.5353,122200000.0
2009-03-23 13:07:00,1.5353,1.53535,1.53515,1.53535,73000000.0
2009-03-23 13:08:00,1.53535,1.5354,1.5351,1.5354,87400000.0
2009-03-23 13:09:00,1.53525,1.53535,1.535,1.53505,85400000.0
2009-03-23 13:10:00,1.5351,1.53525,1.53505,1.53505,30600000.0
2009-03-23 13:11:00,1.53505,1.5352,1.53495,1.53515,120400000.0
2009-03-23 13:12:00,1.53515,1.5352,1.53505,1.5351,25000000.0
2009-03-23 13:13:00,1.53505,1.5352,1.5348,1.535,107000000.0
2009-03-23 13:14:00,1.53505,1.5352,1.535,1.5352,93200000.0
2009-03-23 13:15:00,1.5352,1.5354,1.535,1.5354,114200000.0
2009-03-23 13:16:00,1.5354,1.5362,1.53535,1.5362,128000000.0
2009-03-23 13:17:00,1.5362,1.5363,1.53605,1.5362,206400000.0
2009-03-23 13:18:00,1.5362,1.53665,1.5362,1.5363,257200000.0
2009-03-23 13:19:00,1.53645,1.53655,1.53595,1.53625,252600000.0
2009-03-23 13:20:00,1.5362,1.53635,1.53565,1.53575,174800000.0
2009-03-23 13:21:00,1.5357,1.536,1.53555,1.536,158800000.0
2009-03-23 13:22:00,1.536,1.5363,1.53555,1.5356,94200000.0
2009-03-23 13:23:00,1.5356,1.53605,1.5356,1.53595,103700000.0
2009-03-23 13:24:00,1.5359,1.5359,1.53505,1.5352,196200000.0
2009-03-23 13:25:00,1.53515,1.5353,1.53515,1.5353,183400000.0
2009-03-23 13:26:00,1.5353,1.5355,1.53525,1.5353,134600000.0
2009-03-23 13:27:00,1.5353,1.5354,1.53515,1.5352,202000000.0
2009-03-23 13:28:00,1.5352,1.5352,1.5351,1.5351,82000000.0
2009-03-23 13:29:00,1.5351,1.5351,1.535,1.5351,166600000.0
2009-03-23 13:30:00,1.5351,1.5358,1.5351,1.53575,203000000.0
2009-03-23 13:31:00,1.5358,1.53635,1.53555,1.5358,223900000.0
2009-03-23 13:32:00,1.53585,1.53595,1.5355,1.53555,163000000.0
2009-03-23 13:33:00,1.53555,1.53575,1.53555,1.53565,139200000.0
2009-03-23 13:34:00,1.53565,1.53565,1.5355,1.53555,119400000.0
2009-03-23 13:35:00,1.53555,1.5356,1.5355,1.5355,168800000.0
2009-03-23 13:36:00,1.5355,1.5356,1.53545,1.53555,183200000.0
2009-03-23 13:37:00,1.53555,1.5356,1.5355,1.5355,75400000.0
2009-03-23 13:38:00,1.5355,1.5358,1.5355,1.5357,125200000.0
2009-03-23 13:39:00,1.5358,1.5358,1.5357,1.5358,99400000.0
2009-03-23 13:40:00,1.5358,1.53585,1.53555,1.53555,102000000.0
2009-03-23 13:41:00,1.5357,1.5358,1.5355,1.5358,178400000.0
2009-03-23 13:42:00,1.53575,1.5359,1.5356,1.5356,201800000.0
2009-03-23 13:43:00,1.5356,1.5359,1.5355,1.5358,102600000.0
2009-03-23 13:44:00,1.5358,1.5358,1.5356,1.5357,101400000.0
2009-03-23 13:45:00,1.5357,1.5358,1.5356,1.5357,219600004.0
2009-03-23 13:46:00,1.5357,1.53585,1.5356,1.5356,100600000.0
2009-03-23 13:47:00,1.5356,1.5357,1.5356,1.5356,63800000.0
2009-03-23 13:48:00,1.5356,1.53575,1.5355,1.53565,257800000.0
2009-03-23 13:49:00,1.53565,1.5359,1.53555,1.5356,269600000.0
2009-03-23 13:50:00,1.5356,1.536,1.5355,1.5356,305000000.0
2009-03-23 13:51:00,1.5356,1.5358,1.5355,1.53555,222600000.0
2009-03-23 13:52:00,1.5355,1.53565,1.5355,1.53555,179200000.0
2009-03-23 13:53:00,1.53555,1.5356,1.5354,1.5356,279399999.0
2009-03-23 13:54:00,1.5356,1.53595,1.53555,1.53575,330400000.0
2009-03-23 13:55:00,1.5357,1.536,1.5357,1.5359,277600000.0
2009-03-23 13:56:00,1.5359,1.53625,1.53565,1.53565,228200000.0
2009-03-23 13:57:00,1.53565,1.53585,1.53555,1.53565,115000000.0
2009-03-23 13:58:00,1.53565,1.53565,1.5353,1.53555,235400000.0
2009-03-23 13:59:00,1.5355,1.5358,1.5355,1.5356,319800000.0
2009-03-23 14:00:00,1.53565,1.5358,1.5355,1.5357,260200000.0
2009-03-23 14:01:00,1.53565,1.5358,1.53555,1.5357,299200000.0
2009-03-23 14:02:00,1.5357,1.5364,1.5357,1.53635,337000000.0
2009-03-23 14:03:00,1.5363,1.53675,1.5363,1.53655,388600000.0
2009-03-23 14:04:00,1.53655,1.5367,1.5363,1.5366,231100000.0
2009-03-23 14:05:00,1.5366,1.5366,1.536,1.5362,279800000.0
2009-03-23 14:06:00,1.53625,1.53625,1.536,1.536,179400000.0
2009-03-23 14:07:00,1.536,1.53615,1.53545,1.53595,317400000.0
2009-03-23 14:08:00,1.53595,1.53595,1.53565,1.5357,296000000.0
2009-03-23 14:09:00,1.5357,1.5358,1.53545,1.5355,228400000.0
2009-03-23 14:10:00,1.5355,1.53585,1.5355,1.5358,238400000.0
2009-03-23 14:11:00,1.5358,1.53585,1.5353,1.53535,335400000.0
2009-03-23 14:12:00,1.53535,1.5355,1.5353,1.5353,239400002.0
2009-03-23 14:13:00,1.5353,1.53545,1.53525,1.5353,264600000.0
2009-03-23 14:14:00,1.5353,1.5353,1.53455,1.5351,188800000.0
2009-03-23 14:15:00,1.5351,1.53525,1.5351,1.5351,146200000.0
2009-03-23 14:16:00,1.5351,1.5351,1.5348,1.53485,86600000.0
2009-03-23 14:17:00,1.53485,1.53485,1.53405,1.5342,247400000.0
2009-03-23 14:18:00,1.5342,1.5344,1.5335,1.5342,267900000.0
2009-03-23 14:19:00,1.5341,1.5342,1.5335,1.5335,312600000.0
2009-03-23 14:20:00,1.5335,1.5336,1.53295,1.5335,306900000.0
2009-03-23 14:21:00,1.53345,1.5338,1.5326,1.5327,261800000.0
2009-03-23 14:22:00,1.5328,1.5332,1.53265,1.5331,240000000.0
2009-03-23 14:23:00,1.5331,1.53345,1.533,1.5332,240900000.0
2009-03-23 14:24:00,1.5334,1.53355,1.5331,1.53325,324400000.0
2009-03-23 14:25:00,1.5333,1.5338,1.5333,1.53355,251800000.0
2009-03-23 14:26:00,1.5335,1.5337,1.5333,1.5335,191600000.0
2009-03-23 14:27:00,1.5335,1.5336,1.5331,1.5334,261400000.0
2009-03-23 14:28:00,1.5335,1.5335,1.53275,1.5329,307399998.0
2009-03-23 14:29:00,1.53285,1.5329,1.5322,1.5325,298800000.0
2009-03-23 14:30:00,1.5325,1.5327,1.53235,1.53265,204800000.0
2009-03-23 14:31:00,1.53265,1.5329,1.5325,1.53275,236200000.0
2009-03-23 14:32:00,1.53275,1.53275,1.5325,1.53265,188600000.0
2009-03-23 14:33:00,1.53265,1.5329,1.53265,1.53265,194200000.0
2009-03-23 14:34:00,1.5327,1.53275,1.5324,1.5327,167100000.0
2009-03-23 14:35:00,1.53275,1.53285,1.53265,1.53275,194600000.0
2009-03-23 14:36:00,1.5328,1.533,1.53275,1.5329,95000000.0
2009-03-23 14:37:00,1.5329,1.5332,1.53265,1.5329,179000000.0
2009-03-23 14:38:00,1.5329,1.5329,1.53265,1.5327,98800000.0
2009-03-23 14:39:00,1.5327,1.5328,1.53265,1.5327,173600000.0
2009-03-23 14:40:00,1.5327,1.5329,1.53265,1.5327,270200000.0
2009-03-23 14:41:00,1.5327,1.5327,1.5324,1.53245,267800000.0
2009-03-23 14:42:00,1.53245,1.5325,1.53215,1.53215,171200000.0
2009-03-23 14:43:00,1.53215,1.5323,1.53195,1.5321,284400000.0
2009-03-23 14:44:00,1.5321,1.53235,1.532,1.5322,217000000.0
2009-03-23 14:45:00,1.5322,1.5326,1.5322,1.5324,202400000.0
2009-03-23 14:46:00,1.5324,1.5324,1.53215,1.5323,173600000.0
2009-03-23 14:47:00,1.53235,1.5329,1.5322,1.5322,235800000.0
2009-03-23 14:48:00,1.53225,1.53225,1.5317,1.5319,264400000.0
2009-03-23 14:49:00,1.532,1.532,1.53125,1.5315,222000000.0
2009-03-23 14:50:00,1.53145,1.53155,1.5309,1.5312,276200000.0
2009-03-23 14:51:00,1.5312,1.5313,1.5309,1.5309,329600001.0
2009-03-23 14:52:00,1.5309,1.5312,1.5307,1.5312,374100000.0
2009-03-23 14:53:00,1.5312,1.5314,1.5309,1.5311,350400000.0
2009-03-23 14:54:00,1.5311,1.5311,1.5307,1.5309,243800000.0
2009-03-23 14:55:00,1.5309,1.5309,1.5305,1.5305,166600000.0
2009-03-23 14:56:00,1.53045,1.53075,1.5299,1.53065,351100000.0
2009-03-23 14:57:00,1.5308,1.53085,1.5304,1.5305,328200000.0
2009-03-23 14:58:00,1.5305,1.5306,1.53025,1.5304,254200000.0
2009-03-23 14:59:00,1.5304,1.5305,1.53015,1.5303,405600000.0
2009-03-23 15:00:00,1.5303,1.5307,1.53025,1.5307,310600000.0
2009-03-23 15:01:00,1.5308,1.531,1.5305,1.5307,267400000.0
2009-03-23 15:02:00,1.5306,1.53135,1.53045,1.5313,401199999.0
2009-03-23 15:03:00,1.53135,1.53185,1.53135,1.5316,187000000.0
2009-03-23 15:04:00,1.5316,1.53185,1.53145,1.53175,223000000.0
2009-03-23 15:05:00,1.53175,1.5323,1.53175,1.53205,311200000.0
2009-03-23 15:06:00,1.53205,1.5321,1.53185,1.532,237800000.0
2009-03-23 15:07:00,1.53195,1.532,1.53175,1.53185,208400000.0
2009-03-23 15:08:00,1.53185,1.53195,1.5301,1.5303,323300000.0
2009-03-23 15:09:00,1.5303,1.53055,1.5295,1.5296,298800000.0
2009-03-23 15:10:00,1.5296,1.5296,1.5292,1.5292,238800000.0
2009-03-23 15:11:00,1.52925,1.52935,1.5289,1.5293,394400001.0
2009-03-23 15:12:00,1.5293,1.5297,1.52925,1.5296,327200000.0
2009-03-23 15:13:00,1.5296,1.5301,1.52945,1.53,324000000.0
2009-03-23 15:14:00,1.53,1.5306,1.5297,1.5302,277400000.0
2009-03-23 15:15:00,1.53045,1.5305,1.5298,1.5303,265800000.0
2009-03-23 15:16:00,1.5303,1.5306,1.5303,1.5305,231800000.0
2009-03-23 15:17:00,1.5306,1.53075,1.53045,1.53055,200800000.0
2009-03-23 15:18:00,1.5306,1.5308,1.5305,1.5307,206400000.0
2009-03-23 15:19:00,1.5307,1.5308,1.53065,1.5307,218400000.0
2009-03-23 15:20:00,1.53065,1.5308,1.5305,1.5305,156800000.0
2009-03-23 15:21:00,1.5305,1.5306,1.52985,1.53,156200000.0
2009-03-23 15:22:00,1.53,1.5304,1.52985,1.5304,330000000.0
2009-03-23 15:23:00,1.5304,1.53065,1.53025,1.5305,275400000.0
2009-03-23 15:24:00,1.53045,1.5311,1.53035,1.53095,236400000.0
2009-03-23 15:25:00,1.5309,1.5314,1.5309,1.53125,259600000.0
2009-03-23 15:26:00,1.53125,1.53235,1.53125,1.5319,282700000.0
2009-03-23 15:27:00,1.53185,1.53225,1.53175,1.53205,209800000.0
2009-03-23 15:28:00,1.53205,1.5322,1.5317,1.53175,203000000.0
2009-03-23 15:29:00,1.53175,1.53215,1.5315,1.53185,383000000.0
2009-03-23 15:30:00,1.53185,1.53205,1.5314,1.5316,262900000.0
2009-03-23 15:31:00,1.53165,1.53225,1.5316,1.5319,297800000.0
2009-03-23 15:32:00,1.53185,1.53205,1.5316,1.5316,243600000.0
2009-03-23 15:33:00,1.5317,1.53185,1.53155,1.5316,226200001.0
2009-03-23 15:34:00,1.5316,1.53175,1.531,1.5312,306600000.0
2009-03-23 15:35:00,1.5313,1.5316,1.53125,1.5313,172400000.0
2009-03-23 15:36:00,1.5313,1.53145,1.5313,1.5313,75600000.0
2009-03-23 15:37:00,1.5313,1.5316,1.5313,1.53155,94600000.0
2009-03-23 15:38:00,1.5317,1.53175,1.5315,1.53155,172000000.0
2009-03-23 15:39:00,1.5316,1.5318,1.5315,1.53165,229800000.0
2009-03-23 15:40:00,1.53175,1.53185,1.53125,1.5314,168400000.0
2009-03-23 15:41:00,1.5314,1.5315,1.53115,1.5314,157400000.0
2009-03-23 15:42:00,1.5314,1.5314,1.53105,1.5311,180400000.0
2009-03-23 15:43:00,1.531,1.53125,1.531,1.531,75600000.0
2009-03-23 15:44:00,1.5311,1.5311,1.53035,1.5305,380000000.0
2009-03-23 15:45:00,1.5305,1.5306,1.5301,1.5302,278000000.0
2009-03-23 15:46:00,1.5302,1.5305,1.5301,1.5302,303300000.0
2009-03-23 15:47:00,1.5302,1.53045,1.52915,1.5295,364300000.0
2009-03-23 15:48:00,1.5295,1.52975,1.52895,1.5294,259000000.0
2009-03-23 15:49:00,1.5294,1.5295,1.52895,1.529,291400000.0
2009-03-23 15:50:00,1.529,1.5293,1.5288,1.52915,281200000.0
2009-03-23 15:51:00,1.52915,1.52975,1.5291,1.52925,368400000.0
2009-03-23 15:52:00,1.5293,1.5293,1.52895,1.5291,299000000.0
2009-03-23 15:53:00,1.52915,1.52935,1.52895,1.5292,184400000.0
2009-03-23 15:54:00,1.5292,1.52965,1.52895,1.52955,408900001.0
2009-03-23 15:55:00,1.52965,1.52975,1.5291,1.5292,319200000.0
2009-03-23 15:56:00,1.5291,1.52965,1.52905,1.5296,273300000.0
2009-03-23 15:57:00,1.5296,1.5298,1.5293,1.5294,310900000.0
2009-03-23 15:58:00,1.5294,1.52955,1.5292,1.5294,250600000.0
2009-03-23 15:59:00,1.5294,1.53045,1.5294,1.5301,375800000.0
2009-03-23 16:00:00,1.53025,1.5307,1.52945,1.5295,393000000.0
2009-03-23 16:01:00,1.5297,1.5307,1.52955,1.5306,285800000.0
2009-03-23 16:02:00,1.5306,1.5306,1.53,1.53,323000000.0
2009-03-23 16:03:00,1.53,1.53,1.5296,1.5296,284200000.0
2009-03-23 16:04:00,1.5296,1.53,1.5291,1.53,358474400.0
2009-03-23 16:05:00,1.52995,1.53045,1.5296,1.53045,322199998.0
2009-03-23 16:06:00,1.5304,1.53055,1.5302,1.5304,351400000.0
2009-03-23 16:07:00,1.53045,1.5306,1.5303,1.5305,201400000.0
2009-03-23 16:08:00,1.5305,1.53065,1.53015,1.5305,170000000.0
2009-03-23 16:09:00,1.5305,1.5307,1.52995,1.5304,248500000.0
2009-03-23 16:10:00,1.5304,1.5309,1.5303,1.5308,353800000.0
2009-03-23 16:11:00,1.5308,1.5311,1.5308,1.5311,338800000.0
2009-03-23 16:12:00,1.531,1.53115,1.53065,1.5307,259600000.0
2009-03-23 16:13:00,1.5307,1.5307,1.53025,1.5303,244700000.0
2009-03-23 16:14:00,1.5303,1.5304,1.53025,1.53025,157200000.0
2009-03-23 16:15:00,1.53025,1.5307,1.52985,1.52985,395700001.0
2009-03-23 16:16:00,1.52975,1.53065,1.52975,1.53015,158600000.0
2009-03-23 16:17:00,1.53015,1.5304,1.52905,1.5296,316500000.0
2009-03-23 16:18:00,1.5297,1.53015,1.5296,1.53,250600000.0
2009-03-23 16:19:00,1.53,1.53035,1.5297,1.5297,168400000.0
2009-03-23 16:20:00,1.52945,1.5297,1.5293,1.52935,224200000.0
2009-03-23 16:21:00,1.52935,1.52975,1.5293,1.5297,214400000.0
2009-03-23 16:22:00,1.5297,1.5297,1.5294,1.5296,194200000.0
2009-03-23 16:23:00,1.5296,1.5298,1.5294,1.5295,272200000.0
2009-03-23 16:24:00,1.5295,1.52965,1.52935,1.5296,717600000.0
2009-03-23 16:25:00,1.5296,1.5297,1.52945,1.5296,262400000.0
2009-03-23 16:26:00,1.5296,1.52965,1.52935,1.5295,449600000.0
2009-03-23 16:27:00,1.5295,1.52965,1.5294,1.5294,820800000.0
2009-03-23 16:28:00,1.5294,1.52985,1.5294,1.5297,455200000.0
2009-03-23 16:29:00,1.5297,1.52985,1.5296,1.5298,107600000.0
2009-03-23 16:30:00,1.52975,1.53075,1.5296,1.53035,361000000.0
2009-03-23 16:31:00,1.5303,1.53065,1.53015,1.53055,417800001.0
2009-03-23 16:32:00,1.53055,1.5309,1.5305,1.5309,144600000.0
2009-03-23 16:33:00,1.5309,1.5309,1.5305,1.5307,265000000.0
2009-03-23 16:34:00,1.53085,1.53125,1.5308,1.53125,268400000.0
2009-03-23 16:35:00,1.5313,1.53135,1.5309,1.53105,224600000.0
2009-03-23 16:36:00,1.531,1.5312,1.53055,1.53055,312600000.0
2009-03-23 16:37:00,1.53055,1.53075,1.53025,1.5304,250400000.0
2009-03-23 16:38:00,1.5303,1.5308,1.5303,1.53065,262000000.0
2009-03-23 16:39:00,1.53065,1.5308,1.53045,1.53055,95800000.0
2009-03-23 16:40:00,1.53055,1.53065,1.53015,1.53035,279200000.0
2009-03-23 16:41:00,1.53035,1.5304,1.53005,1.5302,160400000.0
2009-03-23 16:42:00,1.5302,1.53035,1.53005,1.5301,251400000.0
2009-03-23 16:43:00,1.53015,1.5308,1.53015,1.5306,248300000.0
2009-03-23 16:44:00,1.5306,1.5308,1.5305,1.5305,287800000.0
2009-03-23 16:45:00,1.5305,1.53055,1.52965,1.53,218000000.0
2009-03-23 16:46:00,1.53,1.53,1.52955,1.5296,233400000.0
2009-03-23 16:47:00,1.5296,1.5297,1.5295,1.5297,351800000.0
2009-03-23 16:48:00,1.5297,1.52975,1.52925,1.52925,328200000.0
2009-03-23 16:49:00,1.5294,1.5294,1.52885,1.5291,354599999.0
2009-03-23 16:50:00,1.5291,1.52935,1.52895,1.5293,308400000.0
2009-03-23 16:51:00,1.5293,1.5294,1.5289,1.52915,462700000.0
2009-03-23 16:52:00,1.52925,1.52935,1.52905,1.52925,268700000.0
2009-03-23 16:53:00,1.52925,1.5296,1.5292,1.52925,327100000.0
2009-03-23 16:54:00,1.52935,1.52955,1.5292,1.5292,494200000.0
2009-03-23 16:55:00,1.5292,1.52935,1.5292,1.52925,496000000.0
2009-03-23 16:56:00,1.52925,1.52935,1.5292,1.52935,216200000.0
2009-03-23 16:57:00,1.52935,1.5295,1.52925,1.52945,364000000.0
2009-03-23 16:58:00,1.52945,1.5296,1.5293,1.5294,251000000.0
2009-03-23 16:59:00,1.5294,1.5296,1.5293,1.5295,278200000.0
2009-03-23 17:00:00,1.5296,1.5304,1.5294,1.53035,335400000.0
2009-03-23 17:01:00,1.5304,1.5304,1.52995,1.52995,225700000.0
2009-03-23 17:02:00,1.52985,1.5301,1.52965,1.5297,281700000.0
2009-03-23 17:03:00,1.5297,1.53005,1.5297,1.53005,235400000.0
2009-03-23 17:04:00,1.53,1.5304,1.5299,1.53015,261000000.0
2009-03-23 17:05:00,1.53015,1.53015,1.5294,1.5297,284800000.0
2009-03-23 17:06:00,1.5297,1.5299,1.52965,1.5299,219200000.0
2009-03-23 17:07:00,1.5299,1.5299,1.52975,1.5298,106000000.0
2009-03-23 17:08:00,1.5298,1.5298,1.5297,1.5297,134800000.0
2009-03-23 17:09:00,1.5297,1.5298,1.52945,1.5295,242200000.0
2009-03-23 17:10:00,1.5295,1.5297,1.5295,1.5295,302400000.0
2009-03-23 17:11:00,1.5295,1.52975,1.52945,1.52975,350800000.0
2009-03-23 17:12:00,1.52975,1.5299,1.52955,1.52975,172800000.0
2009-03-23 17:13:00,1.52985,1.52985,1.5297,1.52975,45200000.0
2009-03-23 17:14:00,1.52975,1.5298,1.5297,1.5298,122200000.0
2009-03-23 17:15:00,1.52985,1.5301,1.5298,1.53,105800000.0
2009-03-23 17:16:00,1.53,1.5301,1.53,1.53005,208200000.0
2009-03-23 17:17:00,1.53005,1.53015,1.5299,1.53005,219300000.0
2009-03-23 17:18:00,1.53005,1.53025,1.5299,1.53015,184800000.0
2009-03-23 17:19:00,1.5301,1.5301,1.52985,1.52995,195800000.0
2009-03-23 17:20:00,1.52995,1.5301,1.5297,1.53005,261400000.0
2009-03-23 17:21:00,1.53,1.5302,1.52995,1.5301,156000000.0
2009-03-23 17:22:00,1.5301,1.53025,1.53005,1.5302,135300000.0
2009-03-23 17:23:00,1.5302,1.5302,1.53015,1.5302,32800000.0
2009-03-23 17:24:00,1.5302,1.5302,1.5301,1.5301,48300000.0
2009-03-23 17:25:00,1.5301,1.53025,1.53005,1.5301,224800000.0
2009-03-23 17:26:00,1.53015,1.5303,1.52975,1.5301,278800000.0
2009-03-23 17:27:00,1.5301,1.5303,1.5299,1.53005,111400000.0
2009-03-23 17:28:00,1.53005,1.53025,1.53,1.53015,149600000.0
2009-03-23 17:29:00,1.53015,1.5303,1.53005,1.53025,115400000.0
2009-03-23 17:30:00,1.53025,1.5303,1.53015,1.5303,127800000.0
2009-03-23 17:31:00,1.5303,1.53035,1.5301,1.5302,131600000.0
2009-03-23 17:32:00,1.53015,1.53035,1.53015,1.53015,202000000.0
2009-03-23 17:33:00,1.53015,1.5304,1.53015,1.5304,224800000.0
2009-03-23 17:34:00,1.53035,1.53065,1.5303,1.5305,113000000.0
2009-03-23 17:35:00,1.5305,1.5309,1.53045,1.5307,223200000.0
2009-03-23 17:36:00,1.5307,1.53115,1.5307,1.53105,131400000.0
2009-03-23 17:37:00,1.5311,1.5313,1.531,1.5313,205800000.0
2009-03-23 17:38:00,1.5312,1.5314,1.53115,1.5312,132400000.0
2009-03-23 17:39:00,1.5312,1.5312,1.531,1.531,178200000.0
2009-03-23 17:40:00,1.531,1.5319,1.53095,1.53165,279200000.0
2009-03-23 17:41:00,1.53165,1.5319,1.5316,1.53175,187000000.0
2009-03-23 17:42:00,1.5319,1.5319,1.5311,1.5311,242000000.0
2009-03-23 17:43:00,1.53115,1.53125,1.5311,1.53125,90400000.0
2009-03-23 17:44:00,1.53125,1.53145,1.5309,1.5314,189600000.0
2009-03-23 17:45:00,1.5314,1.5315,1.531,1.531,120400000.0
2009-03-23 17:46:00,1.531,1.53125,1.531,1.53105,152800000.0
2009-03-23 17:47:00,1.53115,1.5312,1.53095,1.531,113000000.0
2009-03-23 17:48:00,1.5311,1.5312,1.53105,1.5312,113400000.0
2009-03-23 17:49:00,1.5312,1.5316,1.5312,1.5316,150200000.0
2009-03-23 17:50:00,1.5314,1.53145,1.53125,1.5314,118600000.0
2009-03-23 17:51:00,1.5314,1.5318,1.53135,1.5315,225800000.0
2009-03-23 17:52:00,1.5315,1.53155,1.5312,1.5313,242400000.0
2009-03-23 17:53:00,1.5313,1.53165,1.5313,1.5315,145800000.0
2009-03-23 17:54:00,1.5315,1.5316,1.53125,1.53125,145200000.0
2009-03-23 17:55:00,1.5312,1.5314,1.53095,1.53115,102200000.0
2009-03-23 17:56:00,1.5311,1.5312,1.53095,1.5312,104600000.0
2009-03-23 17:57:00,1.5312,1.53135,1.5312,1.53125,64200000.0
2009-03-23 17:58:00,1.53125,1.53135,1.53125,1.5313,105800000.0
2009-03-23 17:59:00,1.5313,1.5323,1.5313,1.5322,328600001.0
2009-03-23 18:00:00,1.53215,1.5323,1.5319,1.53205,309000001.0
2009-03-23 18:01:00,1.53205,1.53205,1.5316,1.5317,209200000.0
2009-03-23 18:02:00,1.5317,1.53175,1.5313,1.5314,201200000.0
2009-03-23 18:03:00,1.5313,1.5313,1.5311,1.5312,86400000.0
2009-03-23 18:04:00,1.5312,1.5313,1.5312,1.5312,100400000.0
2009-03-23 18:05:00,1.5312,1.5313,1.5312,1.5312,237200000.0
2009-03-23 18:06:00,1.5312,1.5312,1.5307,1.53075,73700000.0
2009-03-23 18:07:00,1.5308,1.5309,1.5304,1.53055,114300000.0
2009-03-23 18:08:00,1.5305,1.5307,1.5303,1.5306,111000000.0
2009-03-23 18:09:00,1.5306,1.5306,1.53035,1.5306,106000000.0
2009-03-23 18:10:00,1.5307,1.53105,1.53065,1.531,79400000.0
2009-03-23 18:11:00,1.53095,1.53105,1.5307,1.5308,95200000.0
2009-03-23 18:12:00,1.5308,1.531,1.5308,1.53095,33000000.0
2009-03-23 18:13:00,1.531,1.5311,1.53095,1.531,65400000.0
2009-03-23 18:14:00,1.531,1.5311,1.53085,1.53105,52400000.0
2009-03-23 18:15:00,1.5311,1.5311,1.53075,1.53075,57000000.0
2009-03-23 18:16:00,1.5308,1.5308,1.53065,1.53065,72800000.0
2009-03-23 18:17:00,1.53065,1.53065,1.53055,1.53055,96000000.0
2009-03-23 18:18:00,1.53055,1.53055,1.53015,1.5303,202800001.0
2009-03-23 18:19:00,1.5303,1.53035,1.53025,1.53025,55000000.0
2009-03-23 18:20:00,1.53025,1.5306,1.5302,1.5303,213600000.0
2009-03-23 18:21:00,1.5303,1.5303,1.5295,1.5297,223200000.0
2009-03-23 18:22:00,1.5297,1.52985,1.52965,1.5298,358600000.0
2009-03-23 18:23:00,1.5297,1.5298,1.5296,1.52975,187800000.0
2009-03-23 18:24:00,1.5299,1.5299,1.52975,1.52975,104800000.0
2009-03-23 18:25:00,1.5298,1.5298,1.52975,1.52975,71800000.0
2009-03-23 18:26:00,1.5298,1.52985,1.52975,1.52975,143000000.0
2009-03-23 18:27:00,1.5298,1.52985,1.5297,1.5298,298600000.0
2009-03-23 18:28:00,1.52985,1.5299,1.5297,1.5297,193200000.0
2009-03-23 18:29:00,1.5298,1.5298,1.5296,1.5296,341900000.0
2009-03-23 18:30:00,1.52965,1.52975,1.5294,1.5294,133200000.0
2009-03-23 18:31:00,1.5294,1.52955,1.5294,1.52945,584600000.0
2009-03-23 18:32:00,1.52945,1.5302,1.5294,1.53005,175000000.0
2009-03-23 18:33:00,1.53015,1.5303,1.53005,1.5303,160800000.0
2009-03-23 18:34:00,1.5303,1.5304,1.53025,1.5303,224900000.0
2009-03-23 18:35:00,1.5303,1.5303,1.5296,1.5298,166400000.0
2009-03-23 18:36:00,1.5298,1.5299,1.5296,1.5296,249800000.0
2009-03-23 18:37:00,1.5296,1.53015,1.5296,1.52995,226599999.0
2009-03-23 18:38:00,1.52995,1.5303,1.52985,1.53015,145800000.0
2009-03-23 18:39:00,1.53015,1.53035,1.5301,1.5302,140600000.0
2009-03-23 18:40:00,1.5302,1.5303,1.52985,1.52985,94200000.0
2009-03-23 18:41:00,1.53,1.5301,1.52965,1.5299,165400000.0
2009-03-23 18:42:00,1.52985,1.5299,1.5298,1.52985,60600000.0
2009-03-23 18:43:00,1.52985,1.52985,1.52965,1.5297,156400000.0
2009-03-23 18:44:00,1.5297,1.5297,1.52965,1.5297,327600000.0
2009-03-23 18:45:00,1.5297,1.52985,1.5297,1.5298,167000000.0
2009-03-23 18:46:00,1.5298,1.5298,1.5297,1.5298,59000000.0
2009-03-23 18:47:00,1.5298,1.5299,1.5297,1.5298,111800000.0
2009-03-23 18:48:00,1.5298,1.5304,1.5297,1.53,112800000.0
2009-03-23 18:49:00,1.53,1.5301,1.52995,1.53005,123600000.0
2009-03-23 18:50:00,1.5301,1.53015,1.53005,1.5301,217600000.0
2009-03-23 18:51:00,1.53015,1.53015,1.5299,1.52995,120600000.0
2009-03-23 18:52:00,1.52995,1.5301,1.5296,1.5297,198200000.0
2009-03-23 18:53:00,1.5297,1.52995,1.5296,1.52975,684600000.0
2009-03-23 18:54:00,1.5297,1.5301,1.5296,1.53,209000000.0
2009-03-23 18:55:00,1.53,1.5301,1.52965,1.5297,149800000.0
2009-03-23 18:56:00,1.5297,1.5299,1.5294,1.52985,290600000.0
2009-03-23 18:57:00,1.5298,1.52985,1.5296,1.5296,117600000.0
2009-03-23 18:58:00,1.5296,1.53,1.5294,1.5297,182000000.0
2009-03-23 18:59:00,1.5297,1.53005,1.52955,1.53005,167200000.0
2009-03-23 19:00:00,1.53005,1.5301,1.52945,1.5298,169000000.0
2009-03-23 19:01:00,1.5298,1.53005,1.5298,1.53,109800000.0
2009-03-23 19:02:00,1.53005,1.5301,1.5298,1.5298,117800000.0
2009-03-23 19:03:00,1.52985,1.52985,1.5298,1.5298,29400000.0
2009-03-23 19:04:00,1.5295,1.52985,1.5295,1.52975,116200000.0
2009-03-23 19:05:00,1.5298,1.53,1.5297,1.5298,306900000.0
2009-03-23 19:06:00,1.5298,1.52995,1.52975,1.5298,109000000.0
2009-03-23 19:07:00,1.5298,1.52995,1.5298,1.5298,131400000.0
2009-03-23 19:08:00,1.5298,1.52985,1.5297,1.52975,149400000.0
2009-03-23 19:09:00,1.52975,1.5299,1.5297,1.5299,235000000.0
2009-03-23 19:10:00,1.5299,1.53005,1.5299,1.53005,214200000.0
2009-03-23 19:11:00,1.5301,1.53045,1.53005,1.5303,172600000.0
2009-03-23 19:12:00,1.5303,1.5303,1.53005,1.5301,70800000.0
2009-03-23 19:13:00,1.53015,1.5303,1.53,1.5302,163800000.0
2009-03-23 19:14:00,1.5302,1.53035,1.53015,1.5302,151600000.0
2009-03-23 19:15:00,1.5302,1.5303,1.5301,1.5302,95400000.0
2009-03-23 19:16:00,1.5302,1.5302,1.52975,1.5299,256000000.0
2009-03-23 19:17:00,1.52995,1.5302,1.5299,1.5301,145800000.0
2009-03-23 19:18:00,1.53015,1.53045,1.53,1.53045,141200000.0
2009-03-23 19:19:00,1.53045,1.53045,1.52995,1.53,131200000.0
2009-03-23 19:20:00,1.53005,1.5304,1.52995,1.5303,207800000.0
2009-03-23 19:21:00,1.5304,1.5305,1.52985,1.52985,218900000.0
2009-03-23 19:22:00,1.5298,1.53005,1.5298,1.52995,120600000.0
2009-03-23 19:23:00,1.5299,1.5303,1.5298,1.5302,207800000.0
2009-03-23 19:24:00,1.5302,1.5306,1.53015,1.5304,433400004.0
2009-03-23 19:25:00,1.53035,1.5305,1.53005,1.5305,173600000.0
2009-03-23 19:26:00,1.5305,1.5305,1.5302,1.5302,77400000.0
2009-03-23 19:27:00,1.5302,1.5307,1.5298,1.5306,193000000.0
2009-03-23 19:28:00,1.53065,1.5308,1.5305,1.5307,150000000.0
2009-03-23 19:29:00,1.53065,1.5307,1.53055,1.53055,128000000.0
2009-03-23 19:30:00,1.53055,1.5307,1.53055,1.5306,182600000.0
2009-03-23 19:31:00,1.53065,1.53065,1.5303,1.5305,155400000.0
2009-03-23 19:32:00,1.5305,1.5306,1.53035,1.53045,118800000.0
2009-03-23 19:33:00,1.5305,1.5305,1.53015,1.53035,204200000.0
2009-03-23 19:34:00,1.5303,1.53055,1.5302,1.53035,189600000.0
2009-03-23 19:35:00,1.53035,1.53065,1.53025,1.53065,149200000.0
2009-03-23 19:36:00,1.5306,1.5307,1.5304,1.5304,98800000.0
2009-03-23 19:37:00,1.53035,1.5304,1.53015,1.53025,171000000.0
2009-03-23 19:38:00,1.5303,1.5304,1.5302,1.5302,91200000.0
2009-03-23 19:39:00,1.53025,1.5304,1.53015,1.53025,76800000.0
2009-03-23 19:40:00,1.5302,1.53035,1.53015,1.53015,129400000.0
2009-03-23 19:41:00,1.53015,1.53045,1.53015,1.53045,79400000.0
2009-03-23 19:42:00,1.53045,1.53055,1.5304,1.5305,80200000.0
2009-03-23 19:43:00,1.5305,1.53065,1.5304,1.5306,61000000.0
2009-03-23 19:44:00,1.53055,1.53075,1.5304,1.53065,112400000.0
2009-03-23 19:45:00,1.53065,1.5307,1.53055,1.53065,92800000.0
2009-03-23 19:46:00,1.53065,1.5309,1.5305,1.5306,62800000.0
2009-03-23 19:47:00,1.5306,1.5308,1.5304,1.5304,88400000.0
2009-03-23 19:48:00,1.5304,1.53065,1.53035,1.53035,54200000.0
2009-03-23 19:49:00,1.5303,1.5304,1.5294,1.53035,218700000.0
2009-03-23 19:50:00,1.5304,1.53065,1.53005,1.5304,245600000.0
2009-03-23 19:51:00,1.5303,1.5303,1.52975,1.5299,214800000.0
2009-03-23 19:52:00,1.5299,1.5303,1.5298,1.5302,260800000.0
2009-03-23 19:53:00,1.53015,1.5304,1.5297,1.53,377800000.0
2009-03-23 19:54:00,1.53,1.5302,1.52985,1.52985,198000000.0
2009-03-23 19:55:00,1.5299,1.5303,1.52975,1.53,243000000.0
2009-03-23 19:56:00,1.53,1.53015,1.52985,1.5301,239000000.0
2009-03-23 19:57:00,1.53,1.5301,1.52985,1.52985,173400000.0
2009-03-23 19:58:00,1.52985,1.53,1.5296,1.5298,219400000.0
2009-03-23 19:59:00,1.52975,1.5299,1.5296,1.52975,210800000.0
2009-03-23 20:00:00,1.52975,1.5298,1.5296,1.5297,176200000.0
2009-03-23 20:01:00,1.52975,1.52995,1.5297,1.5299,151600000.0
2009-03-23 20:02:00,1.5299,1.53005,1.5297,1.5298,168600000.0
2009-03-23 20:03:00,1.5298,1.53,1.52975,1.52985,133800000.0
2009-03-23 20:04:00,1.52985,1.52995,1.52985,1.52995,165800000.0
2009-03-23 20:05:00,1.53,1.53,1.52975,1.5298,108400000.0
2009-03-23 20:06:00,1.5298,1.5299,1.52975,1.52985,64400000.0
2009-03-23 20:07:00,1.52985,1.52985,1.5297,1.5298,212400000.0
2009-03-23 20:08:00,1.5298,1.52985,1.5297,1.52975,214400000.0
2009-03-23 20:09:00,1.52975,1.5299,1.5297,1.52975,179200000.0
2009-03-23 20:10:00,1.52975,1.53,1.5295,1.52975,173000000.0
2009-03-23 20:11:00,1.52975,1.5298,1.5297,1.5297,194600000.0
2009-03-23 20:12:00,1.52975,1.5298,1.5294,1.52945,257200000.0
2009-03-23 20:13:00,1.52945,1.5295,1.5294,1.52945,34800000.0
2009-03-23 20:14:00,1.5295,1.52985,1.52945,1.5298,153800000.0
2009-03-23 20:15:00,1.52985,1.52985,1.52975,1.5298,81600000.0
2009-03-23 20:16:00,1.5298,1.53,1.5298,1.53,76000000.0
2009-03-23 20:17:00,1.53,1.53045,1.5299,1.53045,98400000.0
2009-03-23 20:18:00,1.5305,1.5305,1.53005,1.53025,152400000.0
2009-03-23 20:19:00,1.5302,1.5302,1.5293,1.52975,133400000.0
2009-03-23 20:20:00,1.5298,1.52995,1.52975,1.52975,53200000.0
2009-03-23 20:21:00,1.52975,1.52985,1.52955,1.52955,93800000.0
2009-03-23 20:22:00,1.5296,1.52995,1.5293,1.5294,162000000.0
2009-03-23 20:23:00,1.5294,1.52975,1.5294,1.5297,98400000.0
2009-03-23 20:24:00,1.5297,1.53,1.52955,1.5297,165800000.0
2009-03-23 20:25:00,1.5297,1.5298,1.5296,1.5297,187200000.0
2009-03-23 20:26:00,1.5297,1.53045,1.5297,1.53025,212400000.0
2009-03-23 20:27:00,1.5302,1.5306,1.52985,1.5301,172600000.0
2009-03-23 20:28:00,1.52985,1.5301,1.5297,1.52995,141200000.0
2009-03-23 20:29:00,1.5301,1.53025,1.52995,1.53,169800000.0
2009-03-23 20:30:00,1.53,1.5301,1.5299,1.5299,119200000.0
2009-03-23 20:31:00,1.5299,1.53015,1.5299,1.5301,203700000.0
2009-03-23 20:32:00,1.5301,1.5303,1.53,1.53015,146800000.0
2009-03-23 20:33:00,1.5302,1.53055,1.53015,1.53055,158800000.0
2009-03-23 20:34:00,1.53055,1.5308,1.5301,1.53035,164800000.0
2009-03-23 20:35:00,1.53035,1.5307,1.53035,1.5307,51000000.0
2009-03-23 20:36:00,1.53055,1.5308,1.5304,1.5307,92200000.0
2009-03-23 20:37:00,1.5307,1.5308,1.5307,1.53075,62600000.0
2009-03-23 20:38:00,1.5309,1.531,1.5307,1.5307,137600000.0
2009-03-23 20:39:00,1.5307,1.5312,1.5307,1.5311,135000000.0
2009-03-23 20:40:00,1.53115,1.53115,1.53085,1.53085,31800000.0
2009-03-23 20:41:00,1.53085,1.53095,1.53075,1.53075,92200000.0
2009-03-23 20:42:00,1.53075,1.531,1.53075,1.53095,184400000.0
2009-03-23 20:43:00,1.53095,1.53115,1.53085,1.53115,103000000.0
2009-03-23 20:44:00,1.5311,1.5314,1.5311,1.5311,156800000.0
2009-03-23 20:45:00,1.5311,1.5312,1.53105,1.53105,201000000.0
2009-03-23 20:46:00,1.53105,1.5312,1.53105,1.5311,91200000.0
2009-03-23 20:47:00,1.5311,1.5316,1.5311,1.5314,176800000.0
2009-03-23 20:48:00,1.5315,1.5316,1.53115,1.5314,151200000.0
2009-03-23 20:49:00,1.53135,1.5317,1.53135,1.5315,183600000.0
2009-03-23 20:50:00,1.5315,1.5318,1.5315,1.5318,197000000.0
2009-03-23 20:51:00,1.5318,1.5319,1.53155,1.5318,122200000.0
2009-03-23 20:52:00,1.53185,1.532,1.5318,1.53195,132400000.0
2009-03-23 20:53:00,1.5319,1.5319,1.53185,1.53185,95800000.0
2009-03-23 20:54:00,1.5319,1.532,1.5318,1.53185,114800000.0
2009-03-23 20:55:00,1.5318,1.53235,1.5318,1.5321,268600001.0
2009-03-23 20:56:00,1.5321,1.5323,1.532,1.53225,107600000.0
2009-03-23 20:57:00,1.53225,1.5324,1.5322,1.5322,150400000.0
2009-03-23 20:58:00,1.5322,1.5322,1.53195,1.53195,98600000.0
2009-03-23 20:59:00,1.532,1.5322,1.53175,1.5318,199400000.0
2009-03-23 21:00:00,1.5317,1.53215,1.5314,1.5321,199200000.0
2009-03-23 21:01:00,1.5321,1.53295,1.53205,1.5329,159000000.0
2009-03-23 21:02:00,1.5329,1.5332,1.5328,1.533,197200000.0
2009-03-23 21:03:00,1.533,1.533,1.5329,1.5329,55000000.0
2009-03-23 21:04:00,1.5329,1.53295,1.53285,1.5329,96600000.0
2009-03-23 21:05:00,1.53295,1.533,1.53285,1.53295,136800000.0
2009-03-23 21:06:00,1.5329,1.533,1.53285,1.53295,150200000.0
2009-03-23 21:07:00,1.53295,1.533,1.5329,1.5329,40800000.0
2009-03-23 21:08:00,1.53295,1.53315,1.5329,1.53305,112400000.0
2009-03-23 21:09:00,1.5331,1.5332,1.53295,1.53295,77000000.0
2009-03-23 21:10:00,1.53295,1.53305,1.5329,1.5329,17600000.0
2009-03-23 21:11:00,1.5329,1.5333,1.5329,1.53325,83000000.0
2009-03-23 21:12:00,1.53325,1.5333,1.5332,1.5333,74200000.0
2009-03-23 21:13:00,1.5333,1.5333,1.53305,1.5331,134800000.0
2009-03-23 21:14:00,1.53315,1.5332,1.53305,1.53305,73400000.0
2009-03-23 21:15:00,1.53305,1.5333,1.53305,1.5333,69200000.0
2009-03-23 21:16:00,1.5333,1.5335,1.5332,1.5333,139800000.0
2009-03-23 21:17:00,1.53335,1.5334,1.53305,1.5331,124000000.0
2009-03-23 21:18:00,1.5331,1.53335,1.5331,1.53315,67000000.0
2009-03-23 21:19:00,1.5332,1.5333,1.53315,1.53315,49000000.0
2009-03-23 21:20:00,1.53315,1.5332,1.533,1.533,75000000.0
2009-03-23 21:21:00,1.533,1.533,1.5328,1.53285,148400000.0
2009-03-23 21:22:00,1.53285,1.53295,1.5328,1.5328,94200000.0
2009-03-23 21:23:00,1.5328,1.5329,1.5328,1.53285,54600000.0
2009-03-23 21:24:00,1.53285,1.5331,1.5328,1.5331,45400000.0
2009-03-23 21:25:00,1.5331,1.5332,1.533,1.53305,53000000.0
2009-03-23 21:26:00,1.533,1.53305,1.53275,1.5329,94800000.0
2009-03-23 21:27:00,1.5329,1.5331,1.53275,1.533,196200000.0
2009-03-23 21:28:00,1.533,1.53315,1.533,1.5331,70000000.0
2009-03-23 21:29:00,1.533,1.53305,1.5328,1.53285,71200000.0
2009-03-23 21:30:00,1.53285,1.53305,1.53275,1.53295,112000000.0
2009-03-23 21:31:00,1.53295,1.53295,1.5328,1.53285,49800000.0
2009-03-23 21:32:00,1.5328,1.5335,1.5328,1.5335,187400000.0
2009-03-23 21:33:00,1.53345,1.53345,1.5334,1.5334,75400000.0
2009-03-23 21:34:00,1.5334,1.5334,1.5334,1.5334,39000000.0
2009-03-23 21:35:00,1.5334,1.5334,1.5331,1.5332,105000000.0
2009-03-23 21:36:00,1.5332,1.5332,1.533,1.53305,25800000.0
2009-03-23 21:37:00,1.53305,1.5332,1.533,1.5331,29000000.0
2009-03-23 21:38:00,1.5331,1.5336,1.5331,1.53335,198800000.0
2009-03-23 21:39:00,1.53335,1.5335,1.53325,1.5333,45200000.0
2009-03-23 21:40:00,1.5333,1.5333,1.53295,1.5333,91200000.0
2009-03-23 21:41:00,1.5333,1.53335,1.53325,1.53325,65600000.0
2009-03-23 21:42:00,1.53325,1.5334,1.53315,1.53335,147200000.0
2009-03-23 21:43:00,1.53335,1.5335,1.53335,1.5335,127200000.0
2009-03-23 21:44:00,1.5335,1.5336,1.5334,1.5336,186400000.0
2009-03-23 21:45:00,1.5335,1.5337,1.5332,1.5336,147000000.0
2009-03-23 21:46:00,1.5336,1.5337,1.5334,1.5334,278600000.0
2009-03-23 21:47:00,1.5334,1.53345,1.5333,1.5333,95200000.0
2009-03-23 21:48:00,1.53325,1.53345,1.5331,1.5333,93800000.0
2009-03-23 21:49:00,1.5334,1.5334,1.53305,1.5332,37800000.0
2009-03-23 21:50:00,1.5332,1.5334,1.5332,1.53335,132000000.0
2009-03-23 21:51:00,1.53335,1.5335,1.53335,1.5335,70400000.0
2009-03-23 21:52:00,1.5335,1.53355,1.5335,1.5335,83600000.0
2009-03-23 21:53:00,1.5335,1.5335,1.5335,1.5335,18800000.0
2009-03-23 21:54:00,1.5335,1.5336,1.5335,1.5335,59800000.0
2009-03-23 21:55:00,1.5335,1.5346,1.5335,1.5344,198599999.0
2009-03-23 21:56:00,1.53435,1.5347,1.5343,1.5347,112400000.0
2009-03-23 21:57:00,1.5347,1.53475,1.53395,1.534,176900000.0
2009-03-23 21:58:00,1.534,1.53435,1.5339,1.53405,126000000.0
2009-03-23 21:59:00,1.53415,1.53435,1.5339,1.534,119600000.0
2009-03-23 22:00:00,1.534,1.5344,1.534,1.53415,67000000.0
2009-03-23 22:01:00,1.5341,1.5341,1.534,1.534,21600000.0
2009-03-23 22:02:00,1.534,1.53415,1.5338,1.5341,123000000.0
2009-03-23 22:03:00,1.5341,1.53445,1.534,1.5344,116030500.0
2009-03-23 22:04:00,1.5344,1.53445,1.5343,1.5343,13600000.0
2009-03-23 22:05:00,1.5344,1.5346,1.53435,1.53445,117600000.0
2009-03-23 22:06:00,1.53445,1.53445,1.5343,1.53435,22400000.0
2009-03-23 22:07:00,1.5345,1.5346,1.5341,1.5343,118200000.0
2009-03-23 22:08:00,1.5343,1.5344,1.53405,1.5344,138400000.0
2009-03-23 22:09:00,1.5344,1.53455,1.5343,1.53435,132400000.0
2009-03-23 22:10:00,1.5344,1.53455,1.5343,1.5345,85800000.0
2009-03-23 22:11:00,1.53445,1.53455,1.5344,1.5345,36500000.0
2009-03-23 22:12:00,1.5345,1.53465,1.53435,1.5345,89600000.0
2009-03-23 22:13:00,1.5345,1.5345,1.5345,1.5345,3200000.0
2009-03-23 22:14:00,1.5345,1.5345,1.5345,1.5345,3600000.0
2009-03-23 22:15:00,1.5345,1.5345,1.53415,1.5342,69400000.0
2009-03-23 22:16:00,1.5343,1.5343,1.5343,1.5343,32800000.0
2009-03-23 22:17:00,1.5343,1.5343,1.5339,1.5339,77000000.0
2009-03-23 22:18:00,1.5339,1.53395,1.5339,1.5339,31800000.0
2009-03-23 22:19:00,1.5339,1.5339,1.5339,1.5339,4800000.0
2009-03-23 22:20:00,1.5339,1.5339,1.5338,1.5338,57200000.0
2009-03-23 22:21:00,1.5338,1.53415,1.5338,1.5341,48200000.0
2009-03-23 22:22:00,1.5341,1.5341,1.5341,1.5341,19800000.0
2009-03-23 22:23:00,1.5341,1.5343,1.5341,1.53415,47200000.0
2009-03-23 22:24:00,1.5342,1.53435,1.5341,1.5341,83400000.0
2009-03-23 22:25:00,1.5341,1.5341,1.5338,1.534,29200000.0
2009-03-23 22:26:00,1.53385,1.53415,1.53385,1.53385,108200000.0
2009-03-23 22:27:00,1.53385,1.534,1.53385,1.5339,43400000.0
2009-03-23 22:28:00,1.5339,1.53395,1.53385,1.53385,23800000.0
2009-03-23 22:29:00,1.53385,1.53395,1.53385,1.5339,88000000.0
2009-03-23 22:30:00,1.53385,1.53395,1.53375,1.53385,138800000.0
2009-03-23 22:31:00,1.53395,1.53395,1.5338,1.5339,247400000.0
2009-03-23 22:32:00,1.5339,1.5339,1.5337,1.5338,42800000.0
2009-03-23 22:33:00,1.5338,1.5338,1.53355,1.53355,26600000.0
2009-03-23 22:34:00,1.53365,1.5337,1.53365,1.5337,9200000.0
2009-03-23 22:35:00,1.5337,1.534,1.5337,1.53395,69200000.0
2009-03-23 22:36:00,1.53395,1.534,1.53395,1.534,13200000.0
2009-03-23 22:37:00,1.53405,1.53405,1.5338,1.5338,33400000.0
2009-03-23 22:38:00,1.53395,1.534,1.53365,1.53375,54600000.0
2009-03-23 22:39:00,1.53375,1.53375,1.53375,1.53375,12800000.0
2009-03-23 22:40:00,1.53375,1.5338,1.53375,1.53375,31800000.0
2009-03-23 22:41:00,1.5337,1.5337,1.53365,1.5337,28400000.0
2009-03-23 22:42:00,1.5337,1.5337,1.5337,1.5337,8000000.0
2009-03-23 22:43:00,1.5337,1.5337,1.53355,1.53355,38000000.0
2009-03-23 22:44:00,1.53345,1.5336,1.53345,1.5335,49000000.0
2009-03-23 22:45:00,1.5335,1.53365,1.5335,1.5335,30400000.0
2009-03-23 22:46:00,1.53365,1.53375,1.5335,1.5335,14600000.0
2009-03-23 22:47:00,1.5336,1.5336,1.5335,1.5335,8600000.0
2009-03-23 22:48:00,1.53365,1.53365,1.5335,1.5335,11400000.0
2009-03-23 22:49:00,1.53355,1.53365,1.5335,1.53365,23800000.0
2009-03-23 22:50:00,1.53355,1.5336,1.5332,1.53335,28000000.0
2009-03-23 22:51:00,1.53335,1.5335,1.53335,1.53335,30200000.0
2009-03-23 22:52:00,1.5334,1.53365,1.5334,1.53355,65400000.0
2009-03-23 22:53:00,1.5335,1.53355,1.53335,1.53335,37200000.0
2009-03-23 22:54:00,1.53345,1.5337,1.53345,1.5337,19200000.0
2009-03-23 22:55:00,1.5336,1.5338,1.5336,1.53375,9400000.0
2009-03-23 22:56:00,1.53375,1.5338,1.5334,1.53355,42400000.0
2009-03-23 22:57:00,1.53345,1.5335,1.53345,1.53345,19200000.0
2009-03-23 22:58:00,1.53345,1.53345,1.53345,1.53345,10600000.0
2009-03-23 22:59:00,1.5335,1.5335,1.5333,1.53335,20200000.0
2009-03-23 23:00:00,1.53345,1.5335,1.53325,1.53325,20000000.0
2009-03-23 23:01:00,1.5333,1.53335,1.53305,1.53325,19600000.0
2009-03-23 23:02:00,1.53325,1.5334,1.53305,1.53325,22400000.0
2009-03-23 23:03:00,1.53325,1.5334,1.5332,1.53325,30800000.0
2009-03-23 23:04:00,1.53325,1.5334,1.53315,1.5334,18800000.0
2009-03-23 23:05:00,1.53325,1.53325,1.53295,1.53295,11000000.0
2009-03-23 23:06:00,1.5331,1.53315,1.533,1.5331,37400000.0
2009-03-23 23:07:00,1.53305,1.5331,1.533,1.53305,19400000.0
2009-03-23 23:08:00,1.5331,1.5331,1.533,1.533,15800000.0
2009-03-23 23:09:00,1.533,1.533,1.533,1.533,2400000.0
2009-03-23 23:10:00,1.533,1.533,1.533,1.533,2600000.0
2009-03-23 23:11:00,1.5331,1.53315,1.5331,1.5331,5000000.0
2009-03-23 23:12:00,1.53305,1.5331,1.533,1.5331,42600000.0
2009-03-23 23:13:00,1.5331,1.53325,1.5331,1.53315,4600000.0
2009-03-23 23:14:00,1.5335,1.53365,1.53345,1.53355,13600000.0
2009-03-23 23:15:00,1.53355,1.53355,1.5331,1.53315,9800000.0
2009-03-23 23:16:00,1.5332,1.53335,1.5331,1.53325,21000000.0
2009-03-23 23:17:00,1.53325,1.53325,1.533,1.533,15200000.0
2009-03-23 23:18:00,1.533,1.5332,1.533,1.53315,28200000.0
2009-03-23 23:19:00,1.5331,1.5333,1.533,1.5332,24400000.0
2009-03-23 23:20:00,1.5332,1.5332,1.53295,1.533,19000000.0
2009-03-23 23:21:00,1.533,1.5332,1.533,1.533,12800000.0
2009-03-23 23:22:00,1.533,1.533,1.5325,1.53285,59000000.0
2009-03-23 23:23:00,1.5328,1.5328,1.5328,1.5328,2200000.0
2009-03-23 23:24:00,1.5328,1.53325,1.5328,1.533,52200000.0
2009-03-23 23:25:00,1.533,1.5335,1.533,1.5335,43200000.0
2009-03-23 23:26:00,1.5335,1.5335,1.5335,1.5335,14400000.0
2009-03-23 23:27:00,1.5335,1.5335,1.5335,1.5335,2400000.0
2009-03-23 23:28:00,1.5335,1.5335,1.53285,1.5331,31000000.0
2009-03-23 23:29:00,1.53305,1.5335,1.53285,1.533,40000000.0
2009-03-23 23:30:00,1.533,1.533,1.533,1.533,3200000.0
2009-03-23 23:31:00,1.5331,1.5331,1.533,1.533,5600000.0
2009-03-23 23:32:00,1.533,1.5332,1.533,1.533,16400000.0
2009-03-23 23:33:00,1.53305,1.5334,1.53275,1.5328,64000000.0
2009-03-23 23:34:00,1.533,1.53325,1.53275,1.53325,16600000.0
2009-03-23 23:35:00,1.53275,1.5333,1.53275,1.5333,9200000.0
2009-03-23 23:36:00,1.5333,1.5333,1.5332,1.5332,21600000.0
2009-03-23 23:37:00,1.5332,1.5333,1.5329,1.5333,43600000.0
2009-03-23 23:38:00,1.5333,1.5333,1.5329,1.533,52800000.0
2009-03-23 23:39:00,1.533,1.53305,1.533,1.533,47200000.0
2009-03-23 23:40:00,1.533,1.5335,1.53295,1.5335,100600000.0
2009-03-23 23:41:00,1.5335,1.5335,1.53295,1.533,57400000.0
2009-03-23 23:42:00,1.533,1.533,1.5322,1.5322,55800000.0
2009-03-23 23:43:00,1.53235,1.5325,1.53225,1.5323,107600000.0
2009-03-23 23:44:00,1.53235,1.53255,1.53225,1.5325,57000000.0
2009-03-23 23:45:00,1.53255,1.53255,1.5323,1.5323,49600000.0
2009-03-23 23:46:00,1.5323,1.5323,1.53225,1.53225,44800000.0
2009-03-23 23:47:00,1.5323,1.53265,1.53225,1.5326,77000000.0
2009-03-23 23:48:00,1.5326,1.5327,1.5325,1.5326,68000000.0
2009-03-23 23:49:00,1.5326,1.5327,1.5326,1.5326,47000000.0
2009-03-23 23:50:00,1.5322,1.53273,1.5322,1.53273,125800000.0
2009-03-23 23:51:00,1.5326,1.5326,1.53255,1.53255,11000000.0
2009-03-23 23:52:00,1.53255,1.5326,1.5325,1.5325,45800000.0
2009-03-23 23:53:00,1.53245,1.53255,1.53245,1.53255,29000000.0
2009-03-23 23:54:00,1.53255,1.53275,1.53255,1.53275,14400000.0
2009-03-23 23:55:00,1.5327,1.5327,1.53265,1.53265,9600000.0
2009-03-23 23:56:00,1.53219,1.53265,1.53219,1.53265,16800000.0
2009-03-23 23:57:00,1.53265,1.5327,1.53265,1.53265,9800000.0
2009-03-23 23:58:00,1.53265,1.53265,1.53265,1.53265,9200000.0
2009-03-23 23:59:00,1.53265,1.53265,1.53255,1.5326,37600000.0
2009-03-24 00:00:00,1.5326,1.5327,1.5326,1.5326,18400000.0
2009-03-24 00:01:00,1.53286,1.53286,1.53252,1.53253,32400000.0
2009-03-24 00:02:00,1.53253,1.53276,1.53247,1.53247,30000000.0
2009-03-24 00:03:00,1.5327,1.53275,1.5327,1.53275,8600000.0
2009-03-24 00:04:00,1.5329,1.5329,1.5328,1.5328,16800000.0
2009-03-24 00:05:00,1.5328,1.5328,1.5328,1.5328,9200000.0
2009-03-24 00:06:00,1.53256,1.53292,1.53252,1.53265,61800000.0
2009-03-24 00:07:00,1.53287,1.53287,1.53262,1.53267,123200000.0
2009-03-24 00:08:00,1.5329,1.53295,1.5328,1.53295,6800000.0
2009-03-24 00:09:00,1.5329,1.5329,1.5328,1.5328,5200000.0
2009-03-24 00:10:00,1.53272,1.53286,1.53258,1.53274,74400000.0
2009-03-24 00:11:00,1.53278,1.53292,1.53261,1.53261,32200000.0
2009-03-24 00:12:00,1.53265,1.53277,1.53265,1.53277,3400000.0
2009-03-24 00:13:00,1.5329,1.5331,1.5328,1.53305,20000000.0
2009-03-24 00:14:00,1.53305,1.53325,1.53305,1.53315,16200000.0
2009-03-24 00:15:00,1.53315,1.53325,1.5327,1.5328,60600000.0
2009-03-24 00:16:00,1.5329,1.533,1.5329,1.533,12000000.0
2009-03-24 00:17:00,1.53295,1.53295,1.5328,1.5328,33600000.0
2009-03-24 00:18:00,1.5328,1.53295,1.5328,1.53295,14400000.0
2009-03-24 00:19:00,1.53295,1.5331,1.53295,1.5331,7600000.0
2009-03-24 00:20:00,1.5331,1.5332,1.53295,1.53315,31000000.0
2009-03-24 00:21:00,1.5331,1.53325,1.5328,1.533,38600000.0
2009-03-24 00:22:00,1.53305,1.53315,1.533,1.533,18600000.0
2009-03-24 00:23:00,1.53303,1.53303,1.53266,1.53266,84800000.0
2009-03-24 00:24:00,1.533,1.533,1.533,1.533,2400000.0
2009-03-24 00:25:00,1.53291,1.53292,1.53251,1.53278,45800000.0
2009-03-24 00:26:00,1.53295,1.53315,1.53295,1.53315,16000000.0
2009-03-24 00:27:00,1.53315,1.53315,1.53295,1.53305,16800000.0
2009-03-24 00:28:00,1.53305,1.53305,1.5329,1.53295,36800000.0
2009-03-24 00:29:00,1.53305,1.5331,1.5329,1.533,73200000.0
2009-03-24 00:30:00,1.53295,1.53295,1.5327,1.53275,38600000.0
2009-03-24 00:31:00,1.53275,1.5328,1.53275,1.53275,29600000.0
2009-03-24 00:32:00,1.5328,1.5328,1.5327,1.53275,58400000.0
2009-03-24 00:33:00,1.53275,1.5328,1.5325,1.5326,49400000.0
2009-03-24 00:34:00,1.5326,1.5326,1.5325,1.5325,7600000.0
2009-03-24 00:35:00,1.5325,1.5325,1.5325,1.5325,4800000.0
2009-03-24 00:36:00,1.53245,1.5328,1.5324,1.5326,146800000.0
2009-03-24 00:37:00,1.53255,1.5326,1.53255,1.5326,38000000.0
2009-03-24 00:38:00,1.5326,1.5328,1.5326,1.5326,47800000.0
2009-03-24 00:39:00,1.5326,1.5326,1.53225,1.53255,51200000.0
2009-03-24 00:40:00,1.5324,1.53265,1.5324,1.53245,83800000.0
2009-03-24 00:41:00,1.5324,1.5325,1.5323,1.5325,100800000.0
2009-03-24 00:42:00,1.5325,1.5325,1.5323,1.53235,61000000.0
2009-03-24 00:43:00,1.5324,1.5324,1.5324,1.5324,86200000.0
2009-03-24 00:44:00,1.5324,1.5324,1.5319,1.532,24200000.0
2009-03-24 00:45:00,1.532,1.53215,1.532,1.53215,37800000.0
2009-03-24 00:46:00,1.53205,1.53215,1.53205,1.53215,6600000.0
2009-03-24 00:47:00,1.53215,1.53215,1.53205,1.53205,9200000.0
2009-03-24 00:48:00,1.532,1.532,1.532,1.532,20800000.0
2009-03-24 00:49:00,1.532,1.5322,1.532,1.5321,76400000.0
2009-03-24 00:50:00,1.5321,1.53215,1.532,1.53215,52400000.0
2009-03-24 00:51:00,1.5322,1.53225,1.5322,1.5322,14800000.0
2009-03-24 00:52:00,1.53191,1.53222,1.53188,1.532,56000000.0
2009-03-24 00:53:00,1.5322,1.5322,1.53215,1.5322,21600000.0
2009-03-24 00:54:00,1.5322,1.5322,1.532,1.5321,41800000.0
2009-03-24 00:55:00,1.5322,1.5322,1.5321,1.5321,14000000.0
2009-03-24 00:56:00,1.5321,1.5321,1.5321,1.5321,27600000.0
2009-03-24 00:57:00,1.5321,1.53225,1.5321,1.5321,39600000.0
2009-03-24 00:58:00,1.5322,1.5322,1.5322,1.5322,5000000.0
2009-03-24 00:59:00,1.5321,1.5322,1.5321,1.5321,28200000.0
2009-03-24 01:00:00,1.53186,1.53221,1.53186,1.53191,19000000.0
2009-03-24 01:01:00,1.5321,1.5321,1.5321,1.5321,9600000.0
2009-03-24 01:02:00,1.5321,1.5321,1.5321,1.5321,10400000.0
2009-03-24 01:03:00,1.5321,1.5321,1.5321,1.5321,9600000.0
2009-03-24 01:04:00,1.53207,1.5321,1.53176,1.5321,212200000.0
2009-03-24 01:05:00,1.5322,1.5326,1.5322,1.5325,40800000.0
2009-03-24 01:06:00,1.5326,1.5327,1.5325,1.5327,37400000.0
2009-03-24 01:07:00,1.5327,1.5327,1.5327,1.5327,16600000.0
2009-03-24 01:08:00,1.5327,1.5327,1.5327,1.5327,12800000.0
2009-03-24 01:09:00,1.53267,1.53289,1.53253,1.5327,237600000.0
2009-03-24 01:10:00,1.53237,1.53266,1.53237,1.53257,211800000.0
2009-03-24 01:11:00,1.5327,1.5327,1.5327,1.5327,8400000.0
2009-03-24 01:12:00,1.5328,1.5328,1.5327,1.5327,7200000.0
2009-03-24 01:13:00,1.5327,1.5327,1.5327,1.5327,3200000.0
2009-03-24 01:14:00,1.53285,1.5329,1.5328,1.5328,25400000.0
2009-03-24 01:15:00,1.53268,1.53297,1.53268,1.53268,68200000.0
2009-03-24 01:16:00,1.53242,1.5329,1.53242,1.5329,27200000.0
2009-03-24 01:17:00,1.5328,1.5328,1.5328,1.5328,6800000.0
2009-03-24 01:18:00,1.5328,1.5328,1.5328,1.5328,9200000.0
2009-03-24 01:19:00,1.5329,1.5332,1.5329,1.5332,22800000.0
2009-03-24 01:20:00,1.53305,1.53305,1.533,1.533,22800000.0
2009-03-24 01:21:00,1.533,1.533,1.533,1.533,7400000.0
2009-03-24 01:22:00,1.533,1.533,1.533,1.533,9400000.0
2009-03-24 01:23:00,1.533,1.533,1.533,1.533,20200000.0
2009-03-24 01:24:00,1.533,1.533,1.533,1.533,66000000.0
2009-03-24 01:25:00,1.533,1.53345,1.5328,1.5329,45000000.0
2009-03-24 01:26:00,1.5329,1.5329,1.5329,1.5329,58800000.0
2009-03-24 01:27:00,1.5329,1.53315,1.5322,1.5325,148000000.0
2009-03-24 01:28:00,1.5325,1.5325,1.5321,1.5325,111800000.0
2009-03-24 01:29:00,1.5325,1.53265,1.5324,1.5325,135000000.0
2009-03-24 01:30:00,1.5325,1.53265,1.5325,1.5326,169800000.0
2009-03-24 01:31:00,1.5327,1.5327,1.5327,1.5327,4200000.0
2009-03-24 01:32:00,1.5327,1.5327,1.5326,1.5326,34400000.0
2009-03-24 01:33:00,1.5326,1.5326,1.5326,1.5326,12000000.0
2009-03-24 01:34:00,1.5326,1.5326,1.5321,1.5321,90800000.0
2009-03-24 01:35:00,1.5321,1.5322,1.5321,1.5322,76600000.0
2009-03-24 01:36:00,1.5322,1.53235,1.532,1.5321,110600000.0
2009-03-24 01:37:00,1.532,1.5321,1.532,1.5321,47200000.0
2009-03-24 01:38:00,1.5321,1.5321,1.532,1.532,46000000.0
2009-03-24 01:39:00,1.532,1.532,1.532,1.532,9600000.0
2009-03-24 01:40:00,1.532,1.532,1.53195,1.532,24800000.0
2009-03-24 01:41:00,1.532,1.5321,1.5318,1.5321,71000000.0
2009-03-24 01:42:00,1.5321,1.53225,1.5321,1.53215,36000000.0
2009-03-24 01:43:00,1.5321,1.5321,1.532,1.532,92800000.0
2009-03-24 01:44:00,1.532,1.532,1.532,1.532,48000000.0
2009-03-24 01:45:00,1.532,1.53215,1.532,1.532,50800000.0
2009-03-24 01:46:00,1.53245,1.5326,1.53175,1.5318,65800000.0
2009-03-24 01:47:00,1.53185,1.5327,1.53185,1.5326,80800000.0
2009-03-24 01:48:00,1.5326,1.5326,1.5325,1.53255,35800000.0
2009-03-24 01:49:00,1.5326,1.53265,1.53255,1.53255,59600000.0
2009-03-24 01:50:00,1.53255,1.53265,1.53255,1.53265,15600000.0
2009-03-24 01:51:00,1.5326,1.5326,1.53245,1.53255,15200000.0
2009-03-24 01:52:00,1.5326,1.5326,1.5325,1.53255,56800000.0
2009-03-24 01:53:00,1.5325,1.5325,1.5322,1.5324,134400000.0
2009-03-24 01:54:00,1.5324,1.53255,1.5324,1.53255,80400000.0
2009-03-24 01:55:00,1.5325,1.5325,1.53245,1.5325,72800000.0
2009-03-24 01:56:00,1.5325,1.5325,1.5325,1.5325,9600000.0
2009-03-24 01:57:00,1.5325,1.5325,1.5319,1.5323,218000000.0
2009-03-24 01:58:00,1.5323,1.53235,1.5323,1.5323,39600000.0
2009-03-24 01:59:00,1.5323,1.5325,1.5323,1.5324,74400000.0
2009-03-24 02:00:00,1.5324,1.53245,1.53235,1.5324,75400000.0
2009-03-24 02:01:00,1.5324,1.5325,1.5324,1.5325,111200000.0
2009-03-24 02:02:00,1.5324,1.5325,1.5324,1.5325,22200000.0
2009-03-24 02:03:00,1.5324,1.53265,1.5324,1.53265,34200000.0
2009-03-24 02:04:00,1.5325,1.5325,1.5324,1.5324,66400000.0
2009-03-24 02:05:00,1.5324,1.5325,1.53235,1.5325,55400000.0
2009-03-24 02:06:00,1.5325,1.53275,1.5325,1.5326,55600000.0
2009-03-24 02:07:00,1.53275,1.5328,1.5325,1.5328,56600000.0
2009-03-24 02:08:00,1.5328,1.53295,1.5326,1.5329,146800000.0
2009-03-24 02:09:00,1.5329,1.53305,1.5326,1.5327,168200000.0
2009-03-24 02:10:00,1.5325,1.5326,1.5325,1.5325,41800000.0
2009-03-24 02:11:00,1.53265,1.53265,1.5326,1.5326,11200000.0
2009-03-24 02:12:00,1.5326,1.5327,1.5326,1.5327,13600000.0
2009-03-24 02:13:00,1.5328,1.533,1.5327,1.5328,80200000.0
2009-03-24 02:14:00,1.53285,1.533,1.53285,1.533,32800000.0
2009-03-24 02:15:00,1.5329,1.53315,1.5326,1.5326,181400000.0
2009-03-24 02:16:00,1.5326,1.53335,1.5326,1.5333,140200000.0
2009-03-24 02:17:00,1.5333,1.53345,1.533,1.53315,160800000.0
2009-03-24 02:18:00,1.53315,1.5338,1.5331,1.5337,194400000.0
2009-03-24 02:19:00,1.53375,1.5342,1.5337,1.5342,164599999.0
2009-03-24 02:20:00,1.5342,1.5342,1.5337,1.5338,107200000.0
2009-03-24 02:21:00,1.5338,1.5338,1.5338,1.5338,50400000.0
2009-03-24 02:22:00,1.5339,1.534,1.5339,1.534,117400000.0
2009-03-24 02:23:00,1.53415,1.53445,1.53395,1.5344,125100000.0
2009-03-24 02:24:00,1.53445,1.53445,1.53375,1.53405,278400000.0
2009-03-24 02:25:00,1.534,1.5341,1.5337,1.5338,131000000.0
2009-03-24 02:26:00,1.5338,1.534,1.5338,1.534,107400000.0
2009-03-24 02:27:00,1.534,1.534,1.5337,1.5338,112800000.0
2009-03-24 02:28:00,1.5338,1.5338,1.5327,1.53325,114800000.0
2009-03-24 02:29:00,1.53325,1.5337,1.5332,1.5336,126200000.0
2009-03-24 02:30:00,1.53365,1.53385,1.5336,1.53385,85200000.0
2009-03-24 02:31:00,1.53385,1.53425,1.53375,1.53385,159200000.0
2009-03-24 02:32:00,1.53385,1.5342,1.5337,1.5337,223400000.0
2009-03-24 02:33:00,1.53385,1.5341,1.5338,1.534,65600000.0
2009-03-24 02:34:00,1.5341,1.5342,1.5339,1.53395,74400000.0
2009-03-24 02:35:00,1.5339,1.53405,1.53375,1.53395,76400000.0
2009-03-24 02:36:00,1.53395,1.53425,1.5338,1.5339,145800000.0
2009-03-24 02:37:00,1.53385,1.5345,1.53385,1.5344,154800000.0
2009-03-24 02:38:00,1.5344,1.5345,1.5338,1.5342,223200000.0
2009-03-24 02:39:00,1.5342,1.5343,1.534,1.5342,139400000.0
2009-03-24 02:40:00,1.5342,1.53455,1.5341,1.53415,180000000.0
2009-03-24 02:41:00,1.5342,1.5345,1.5342,1.5345,60600000.0
2009-03-24 02:42:00,1.5345,1.5345,1.534,1.53415,50000000.0
2009-03-24 02:43:00,1.53415,1.53425,1.53405,1.53415,11000000.0
2009-03-24 02:44:00,1.5343,1.5346,1.5343,1.5345,73200000.0
2009-03-24 02:45:00,1.53455,1.53465,1.5345,1.5345,68200000.0
2009-03-24 02:46:00,1.5346,1.5346,1.53425,1.53425,158800000.0
2009-03-24 02:47:00,1.5343,1.5345,1.5342,1.5345,102000000.0
2009-03-24 02:48:00,1.5345,1.5346,1.5341,1.5342,52200000.0
2009-03-24 02:49:00,1.53415,1.5344,1.53395,1.5344,166800000.0
2009-03-24 02:50:00,1.5345,1.53485,1.5345,1.5348,328600000.0
2009-03-24 02:51:00,1.53475,1.53485,1.53445,1.5347,262400000.0
2009-03-24 02:52:00,1.5347,1.53475,1.5347,1.5347,89800000.0
2009-03-24 02:53:00,1.53495,1.5352,1.5348,1.5351,177400000.0
2009-03-24 02:54:00,1.5351,1.5352,1.5347,1.53475,279399997.0
2009-03-24 02:55:00,1.53485,1.53485,1.53435,1.5345,206000000.0
2009-03-24 02:56:00,1.5345,1.5351,1.5345,1.535,161000000.0
2009-03-24 02:57:00,1.53505,1.53505,1.53435,1.5349,80800000.0
2009-03-24 02:58:00,1.5349,1.5349,1.5348,1.5348,30000000.0
2009-03-24 02:59:00,1.5348,1.5348,1.5348,1.5348,19000000.0
2009-03-24 03:00:00,1.5348,1.5348,1.5348,1.5348,15000000.0
2009-03-24 03:01:00,1.5348,1.5349,1.53455,1.5346,41400000.0
2009-03-24 03:02:00,1.5346,1.5349,1.5346,1.5349,30400000.0
2009-03-24 03:03:00,1.5349,1.535,1.53465,1.53485,38200000.0
2009-03-24 03:04:00,1.53485,1.53495,1.5348,1.53485,48800000.0
2009-03-24 03:05:00,1.5348,1.535,1.53465,1.5347,50800000.0
2009-03-24 03:06:00,1.5347,1.5349,1.53465,1.5349,27800000.0
2009-03-24 03:07:00,1.5349,1.535,1.5348,1.5348,47600000.0
2009-03-24 03:08:00,1.5347,1.53475,1.5345,1.53455,57400000.0
2009-03-24 03:09:00,1.53455,1.5348,1.5345,1.5348,51800000.0
2009-03-24 03:10:00,1.5349,1.535,1.5347,1.535,72800000.0
2009-03-24 03:11:00,1.5349,1.53495,1.5346,1.53485,167600000.0
2009-03-24 03:12:00,1.53485,1.53495,1.53455,1.5346,101000000.0
2009-03-24 03:13:00,1.53455,1.53475,1.5344,1.53475,105600000.0
2009-03-24 03:14:00,1.53465,1.53515,1.53465,1.535,114200000.0
2009-03-24 03:15:00,1.53495,1.5351,1.53495,1.53505,136400000.0
2009-03-24 03:16:00,1.53505,1.5354,1.535,1.53525,153200000.0
2009-03-24 03:17:00,1.53525,1.53535,1.53515,1.5352,47800000.0
2009-03-24 03:18:00,1.5352,1.53535,1.5352,1.5352,50000000.0
2009-03-24 03:19:00,1.5352,1.5355,1.5352,1.53535,49200000.0
2009-03-24 03:20:00,1.5353,1.53565,1.5353,1.5353,104600000.0
2009-03-24 03:21:00,1.5353,1.53535,1.535,1.53515,135000000.0
2009-03-24 03:22:00,1.5351,1.53525,1.5348,1.5351,107200000.0
2009-03-24 03:23:00,1.5352,1.5354,1.53515,1.53515,114600000.0
2009-03-24 03:24:00,1.53515,1.5356,1.5351,1.5355,134000000.0
2009-03-24 03:25:00,1.5355,1.53555,1.53535,1.53545,63800000.0
2009-03-24 03:26:00,1.53535,1.5355,1.5353,1.5355,26600000.0
2009-03-24 03:27:00,1.53555,1.53565,1.5354,1.53555,78200000.0
2009-03-24 03:28:00,1.5355,1.5355,1.5352,1.53535,67600000.0
2009-03-24 03:29:00,1.53535,1.5356,1.5353,1.53535,139000000.0
2009-03-24 03:30:00,1.53535,1.5356,1.5352,1.5356,63000000.0
2009-03-24 03:31:00,1.53565,1.53565,1.53525,1.53545,106600000.0
2009-03-24 03:32:00,1.53545,1.53545,1.5351,1.53515,65400000.0
2009-03-24 03:33:00,1.5352,1.53525,1.5351,1.5351,13400000.0
2009-03-24 03:34:00,1.5351,1.53525,1.535,1.53525,50000000.0
2009-03-24 03:35:00,1.5353,1.5354,1.53515,1.53515,52400000.0
2009-03-24 03:36:00,1.53515,1.5353,1.5351,1.5353,76200000.0
2009-03-24 03:37:00,1.5352,1.53565,1.5352,1.53535,27000000.0
2009-03-24 03:38:00,1.53535,1.5354,1.5352,1.5352,30400000.0
2009-03-24 03:39:00,1.53525,1.53535,1.53505,1.5352,118600000.0
2009-03-24 03:40:00,1.5352,1.5354,1.5351,1.5352,167400000.0
2009-03-24 03:41:00,1.5352,1.5354,1.5351,1.5354,91000000.0
2009-03-24 03:42:00,1.5354,1.5355,1.5351,1.53515,88800000.0
2009-03-24 03:43:00,1.53515,1.53515,1.53515,1.53515,15400000.0
2009-03-24 03:44:00,1.53515,1.53545,1.53515,1.53535,182200000.0
2009-03-24 03:45:00,1.53525,1.53535,1.5352,1.5352,39600000.0
2009-03-24 03:46:00,1.53525,1.53525,1.53515,1.5352,32800000.0
2009-03-24 03:47:00,1.5352,1.5352,1.5352,1.5352,2200000.0
2009-03-24 03:48:00,1.53515,1.5352,1.53515,1.5352,13200000.0
2009-03-24 03:49:00,1.5352,1.53545,1.5352,1.53545,77600000.0
2009-03-24 03:50:00,1.5355,1.53555,1.5353,1.53535,40200000.0
2009-03-24 03:51:00,1.5354,1.5355,1.5351,1.5351,154600000.0
2009-03-24 03:52:00,1.5351,1.53515,1.5351,1.5351,129600000.0
2009-03-24 03:53:00,1.5351,1.5352,1.5351,1.5351,47800000.0
2009-03-24 03:54:00,1.5351,1.5352,1.5351,1.5351,60400000.0
2009-03-24 03:55:00,1.5351,1.53515,1.53505,1.5351,69800000.0
2009-03-24 03:56:00,1.53515,1.53515,1.5351,1.5351,63000000.0
2009-03-24 03:57:00,1.5351,1.5353,1.5351,1.5353,37800000.0
2009-03-24 03:58:00,1.5353,1.5354,1.53525,1.53525,32000000.0
2009-03-24 03:59:00,1.53525,1.5355,1.5351,1.53515,65600000.0
2009-03-24 04:00:00,1.53515,1.5353,1.5351,1.53515,55800000.0
2009-03-24 04:01:00,1.53515,1.53515,1.5351,1.5351,36200000.0
2009-03-24 04:02:00,1.5351,1.5351,1.5351,1.5351,21600000.0
2009-03-24 04:03:00,1.5351,1.5351,1.5351,1.5351,16800000.0
2009-03-24 04:04:00,1.5351,1.5352,1.5351,1.5352,35200000.0
2009-03-24 04:05:00,1.5352,1.5354,1.5352,1.53525,80000000.0
2009-03-24 04:06:00,1.5352,1.5352,1.5351,1.5351,99400000.0
2009-03-24 04:07:00,1.5351,1.53515,1.5351,1.5351,63400000.0
2009-03-24 04:08:00,1.53515,1.53515,1.53505,1.5351,77200000.0
2009-03-24 04:09:00,1.5351,1.53525,1.5345,1.53455,142200000.0
2009-03-24 04:10:00,1.53465,1.53515,1.53445,1.5346,93400000.0
2009-03-24 04:11:00,1.5346,1.5346,1.5346,1.5346,21400000.0
2009-03-24 04:12:00,1.53455,1.53475,1.53455,1.53475,32400000.0
2009-03-24 04:13:00,1.5348,1.5349,1.5346,1.5349,118600000.0
2009-03-24 04:14:00,1.5349,1.53515,1.5348,1.535,95800000.0
2009-03-24 04:15:00,1.535,1.5355,1.5348,1.5349,62200000.0
2009-03-24 04:16:00,1.5349,1.53535,1.5338,1.53435,188200000.0
2009-03-24 04:17:00,1.5343,1.5349,1.5343,1.5348,77400000.0
2009-03-24 04:18:00,1.53485,1.53495,1.5344,1.5345,90600000.0
2009-03-24 04:19:00,1.5345,1.535,1.5345,1.53475,98800000.0
2009-03-24 04:20:00,1.53475,1.53495,1.5347,1.53495,52600000.0
2009-03-24 04:21:00,1.53495,1.53495,1.53475,1.53475,31800000.0
2009-03-24 04:22:00,1.5348,1.5349,1.5347,1.5349,20600000.0
2009-03-24 04:23:00,1.53485,1.5349,1.53475,1.53485,24000000.0
2009-03-24 04:24:00,1.53485,1.5352,1.5346,1.5349,69600000.0
2009-03-24 04:25:00,1.535,1.53525,1.5345,1.5345,76200000.0
2009-03-24 04:26:00,1.5345,1.53485,1.53445,1.53485,115600000.0
2009-03-24 04:27:00,1.53485,1.53485,1.53455,1.5346,83400000.0
2009-03-24 04:28:00,1.5346,1.5348,1.53415,1.5347,162200000.0
2009-03-24 04:29:00,1.5347,1.5347,1.5342,1.5346,188600000.0
2009-03-24 04:30:00,1.53465,1.5348,1.5345,1.53455,135400000.0
2009-03-24 04:31:00,1.53455,1.5346,1.534,1.5343,175800000.0
2009-03-24 04:32:00,1.53425,1.5348,1.53405,1.53415,125400000.0
2009-03-24 04:33:00,1.5341,1.5345,1.5339,1.53425,108400000.0
2009-03-24 04:34:00,1.5343,1.5346,1.5342,1.5343,72000000.0
2009-03-24 04:35:00,1.5344,1.535,1.5344,1.5348,41200000.0
2009-03-24 04:36:00,1.5349,1.5349,1.5346,1.53475,18000000.0
2009-03-24 04:37:00,1.5348,1.5348,1.5345,1.5346,12000000.0
2009-03-24 04:38:00,1.5346,1.53465,1.53445,1.53465,9000000.0
2009-03-24 04:39:00,1.53465,1.53465,1.53445,1.53445,21800000.0
2009-03-24 04:40:00,1.53445,1.53465,1.53445,1.5346,86200000.0
2009-03-24 04:41:00,1.5346,1.5347,1.5346,1.53465,31400000.0
2009-03-24 04:42:00,1.5347,1.53505,1.53465,1.5349,16000000.0
2009-03-24 04:43:00,1.53485,1.53505,1.53465,1.53465,50800000.0
2009-03-24 04:44:00,1.5347,1.5347,1.53455,1.5346,38800000.0
2009-03-24 04:45:00,1.5346,1.53495,1.5346,1.53465,44800000.0
2009-03-24 04:46:00,1.53465,1.5348,1.53455,1.5346,52400000.0
2009-03-24 04:47:00,1.5346,1.5346,1.53455,1.5346,30400000.0
2009-03-24 04:48:00,1.53475,1.53475,1.5345,1.5346,30800000.0
2009-03-24 04:49:00,1.5346,1.5346,1.5346,1.5346,2400000.0
2009-03-24 04:50:00,1.5346,1.5346,1.5346,1.5346,2400000.0
2009-03-24 04:51:00,1.5346,1.5347,1.53455,1.53455,50200000.0
2009-03-24 04:52:00,1.53455,1.53465,1.53415,1.53465,216600000.0
2009-03-24 04:53:00,1.53465,1.5349,1.53465,1.5347,15000000.0
2009-03-24 04:54:00,1.5347,1.5349,1.53465,1.5347,41000000.0
2009-03-24 04:55:00,1.53475,1.53475,1.5345,1.5346,127800000.0
2009-03-24 04:56:00,1.53455,1.5346,1.5344,1.5344,75800000.0
2009-03-24 04:57:00,1.5344,1.5345,1.5344,1.5345,32400000.0
2009-03-24 04:58:00,1.5345,1.53455,1.5345,1.53455,18400000.0
2009-03-24 04:59:00,1.53455,1.53465,1.53445,1.53455,43600000.0
2009-03-24 05:00:00,1.5345,1.53465,1.5345,1.5346,21400000.0
2009-03-24 05:01:00,1.5346,1.5346,1.5345,1.5345,8000000.0
2009-03-24 05:02:00,1.53455,1.53455,1.53435,1.53435,5000000.0
2009-03-24 05:03:00,1.5343,1.5343,1.5342,1.53425,6800000.0
2009-03-24 05:04:00,1.5342,1.53435,1.5342,1.53435,13600000.0
2009-03-24 05:05:00,1.5343,1.5343,1.5343,1.5343,1000000.0
2009-03-24 05:06:00,1.53435,1.53455,1.5341,1.5341,19600000.0
2009-03-24 05:07:00,1.5342,1.53435,1.5342,1.5343,64000000.0
2009-03-24 05:08:00,1.5343,1.5347,1.5342,1.53465,124600000.0
2009-03-24 05:09:00,1.5347,1.5349,1.53435,1.53435,150400000.0
2009-03-24 05:10:00,1.53435,1.53445,1.53425,1.5343,37600000.0
2009-03-24 05:11:00,1.5343,1.5345,1.5342,1.53425,47600000.0
2009-03-24 05:12:00,1.5344,1.5345,1.5344,1.5345,25800000.0
2009-03-24 05:13:00,1.5345,1.53485,1.5345,1.53485,34400000.0
2009-03-24 05:14:00,1.53485,1.5349,1.5347,1.5347,83400000.0
2009-03-24 05:15:00,1.5348,1.5348,1.5348,1.5348,7200000.0
2009-03-24 05:16:00,1.5348,1.5348,1.5347,1.5347,24400000.0
2009-03-24 05:17:00,1.5346,1.5346,1.5345,1.5345,19400000.0
2009-03-24 05:18:00,1.5345,1.5345,1.5343,1.5344,95200000.0
2009-03-24 05:19:00,1.5344,1.5344,1.53425,1.53425,31000000.0
2009-03-24 05:20:00,1.53425,1.53435,1.53405,1.53425,35000000.0
2009-03-24 05:21:00,1.5343,1.5343,1.53425,1.5343,7000000.0
2009-03-24 05:22:00,1.53425,1.53445,1.5342,1.53435,67200000.0
2009-03-24 05:23:00,1.53435,1.5345,1.5341,1.5344,71600000.0
2009-03-24 05:24:00,1.53445,1.53455,1.53435,1.5344,51600000.0
2009-03-24 05:25:00,1.5345,1.53455,1.5344,1.53455,24200000.0
2009-03-24 05:26:00,1.5345,1.5346,1.5345,1.5346,11200000.0
2009-03-24 05:27:00,1.5346,1.5347,1.53455,1.5347,31600000.0
2009-03-24 05:28:00,1.5347,1.5347,1.5347,1.5347,11600000.0
2009-03-24 05:29:00,1.5347,1.53485,1.5347,1.5347,57800000.0
2009-03-24 05:30:00,1.5347,1.5347,1.53455,1.5347,34600000.0
2009-03-24 05:31:00,1.5347,1.53495,1.5347,1.53475,68000000.0
2009-03-24 05:32:00,1.5348,1.5348,1.53475,1.53475,8600000.0
2009-03-24 05:33:00,1.5348,1.5348,1.53455,1.5347,57400000.0
2009-03-24 05:34:00,1.53431,1.53461,1.5341,1.53461,134000000.0
2009-03-24 05:35:00,1.5347,1.5347,1.5347,1.5347,5200000.0
2009-03-24 05:36:00,1.53432,1.53465,1.53425,1.53465,181600000.0
2009-03-24 05:37:00,1.5347,1.5347,1.5347,1.5347,4800000.0
2009-03-24 05:38:00,1.5347,1.5349,1.5347,1.53485,42000000.0
2009-03-24 05:39:00,1.53485,1.53495,1.5348,1.5348,22000000.0
2009-03-24 05:40:00,1.5348,1.5348,1.5348,1.5348,4800000.0
2009-03-24 05:41:00,1.53475,1.5348,1.53475,1.53475,8600000.0
2009-03-24 05:42:00,1.53475,1.53475,1.5347,1.53475,16800000.0
2009-03-24 05:43:00,1.53475,1.53495,1.5347,1.5348,51200000.0
2009-03-24 05:44:00,1.5348,1.5348,1.5347,1.5347,24200000.0
2009-03-24 05:45:00,1.5347,1.53475,1.5347,1.5347,29000000.0
2009-03-24 05:46:00,1.5347,1.5347,1.5347,1.5347,16800000.0
2009-03-24 05:47:00,1.5347,1.5347,1.5347,1.5347,31600000.0
2009-03-24 05:48:00,1.5347,1.5347,1.5343,1.5343,44000000.0
2009-03-24 05:49:00,1.53445,1.5347,1.53445,1.53455,30400000.0
2009-03-24 05:50:00,1.53465,1.5347,1.53395,1.53405,43000000.0
2009-03-24 05:51:00,1.53405,1.53405,1.5337,1.53375,67600000.0
2009-03-24 05:52:00,1.53375,1.5338,1.53365,1.5338,44200000.0
2009-03-24 05:53:00,1.53375,1.53385,1.53375,1.5338,81400000.0
2009-03-24 05:54:00,1.53385,1.534,1.5338,1.534,25000000.0
2009-03-24 05:55:00,1.534,1.53415,1.534,1.534,46400000.0
2009-03-24 05:56:00,1.534,1.53405,1.534,1.53405,52200000.0
2009-03-24 05:57:00,1.534,1.534,1.5338,1.5339,27000000.0
2009-03-24 05:58:00,1.53385,1.5339,1.53385,1.5339,20800000.0
2009-03-24 05:59:00,1.5339,1.5342,1.53385,1.5339,113800000.0
2009-03-24 06:00:00,1.53405,1.5341,1.5333,1.5335,105200000.0
2009-03-24 06:01:00,1.5335,1.5336,1.5335,1.53355,75600000.0
2009-03-24 06:02:00,1.53355,1.5336,1.5335,1.53355,31600000.0
2009-03-24 06:03:00,1.5335,1.5336,1.5335,1.5336,32600000.0
2009-03-24 06:04:00,1.5336,1.53365,1.5336,1.5336,36200000.0
2009-03-24 06:05:00,1.5336,1.5337,1.53355,1.53355,51400000.0
2009-03-24 06:06:00,1.5335,1.5335,1.5331,1.53325,43600000.0
2009-03-24 06:07:00,1.53325,1.5334,1.5331,1.53325,94000000.0
2009-03-24 06:08:00,1.53325,1.5333,1.5332,1.5333,126400000.0
2009-03-24 06:09:00,1.5333,1.5333,1.5333,1.5333,47600000.0
2009-03-24 06:10:00,1.53335,1.53335,1.5333,1.53335,18000000.0
2009-03-24 06:11:00,1.5331,1.53315,1.5328,1.533,37000000.0
2009-03-24 06:12:00,1.5331,1.5331,1.5331,1.5331,13200000.0
2009-03-24 06:13:00,1.5331,1.5331,1.53305,1.53305,30600000.0
2009-03-24 06:14:00,1.53305,1.5331,1.53295,1.53295,21600000.0
2009-03-24 06:15:00,1.5331,1.5331,1.53305,1.5331,23000000.0
2009-03-24 06:16:00,1.53305,1.5331,1.53305,1.5331,10400000.0
2009-03-24 06:17:00,1.5331,1.5331,1.5331,1.5331,11000000.0
2009-03-24 06:18:00,1.5331,1.5331,1.5331,1.5331,3000000.0
2009-03-24 06:19:00,1.5331,1.5333,1.5331,1.5332,97800000.0
2009-03-24 06:20:00,1.53325,1.5333,1.5331,1.5331,21400000.0
2009-03-24 06:21:00,1.5331,1.5331,1.53305,1.53305,47000000.0
2009-03-24 06:22:00,1.5331,1.5331,1.53305,1.5331,24000000.0
2009-03-24 06:23:00,1.5331,1.5331,1.53305,1.53305,31800000.0
2009-03-24 06:24:00,1.53305,1.5331,1.53305,1.5331,21000000.0
2009-03-24 06:25:00,1.5331,1.5331,1.5331,1.5331,3000000.0
2009-03-24 06:26:00,1.533,1.533,1.53295,1.53295,51800000.0
2009-03-24 06:27:00,1.533,1.533,1.5326,1.5326,131600000.0
2009-03-24 06:28:00,1.5326,1.53275,1.5326,1.5327,161200000.0
2009-03-24 06:29:00,1.53275,1.53285,1.5326,1.5326,162200000.0
2009-03-24 06:30:00,1.5327,1.53275,1.5326,1.5326,102000000.0
2009-03-24 06:31:00,1.5326,1.5326,1.5326,1.5326,15200000.0
2009-03-24 06:32:00,1.5326,1.5326,1.5326,1.5326,20800000.0
2009-03-24 06:33:00,1.5326,1.53285,1.5326,1.5327,73400000.0
2009-03-24 06:34:00,1.53275,1.5328,1.5327,1.5327,63800000.0
2009-03-24 06:35:00,1.53275,1.53275,1.5326,1.5326,134800000.0
2009-03-24 06:36:00,1.5326,1.53265,1.5326,1.53265,29200000.0
2009-03-24 06:37:00,1.5326,1.53265,1.5326,1.53265,18800000.0
2009-03-24 06:38:00,1.53265,1.53265,1.5326,1.53265,27200000.0
2009-03-24 06:39:00,1.53265,1.53265,1.5326,1.53265,44400000.0
2009-03-24 06:40:00,1.5326,1.53275,1.5326,1.53265,90000000.0
2009-03-24 06:41:00,1.53265,1.5328,1.5326,1.53265,80000000.0
2009-03-24 06:42:00,1.53265,1.5327,1.5326,1.5326,50600000.0
2009-03-24 06:43:00,1.5327,1.5328,1.53265,1.53265,70000000.0
2009-03-24 06:44:00,1.53265,1.5327,1.53265,1.5327,5000000.0
2009-03-24 06:45:00,1.53265,1.53295,1.53265,1.53295,56600000.0
2009-03-24 06:46:00,1.5329,1.53305,1.53275,1.53295,108800000.0
2009-03-24 06:47:00,1.53295,1.53295,1.5328,1.5328,78600000.0
2009-03-24 06:48:00,1.5328,1.533,1.5321,1.53295,107900000.0
2009-03-24 06:49:00,1.53295,1.53295,1.53245,1.53265,68800000.0
2009-03-24 06:50:00,1.5326,1.53275,1.5325,1.5325,100200000.0
2009-03-24 06:51:00,1.53255,1.53255,1.5324,1.5325,143200000.0
2009-03-24 06:52:00,1.53255,1.5326,1.5324,1.5326,69200000.0
2009-03-24 06:53:00,1.53255,1.53275,1.53255,1.53265,50200000.0
2009-03-24 06:54:00,1.5327,1.5329,1.5327,1.53275,58800000.0
2009-03-24 06:55:00,1.5327,1.5327,1.5326,1.53265,37400000.0
2009-03-24 06:56:00,1.53265,1.53265,1.53245,1.5325,21000000.0
2009-03-24 06:57:00,1.53255,1.5326,1.5325,1.53255,14800000.0
2009-03-24 06:58:00,1.53255,1.53255,1.5325,1.5325,19200000.0
2009-03-24 06:59:00,1.5325,1.5328,1.5324,1.53265,99600000.0
2009-03-24 07:00:00,1.5326,1.5326,1.53255,1.5326,49800000.0
2009-03-24 07:01:00,1.53255,1.5326,1.53255,1.5326,13200000.0
2009-03-24 07:02:00,1.53265,1.5328,1.53255,1.53275,40800000.0
2009-03-24 07:03:00,1.5327,1.5327,1.5326,1.5326,24000000.0
2009-03-24 07:04:00,1.53265,1.5328,1.5326,1.53265,38400000.0
2009-03-24 07:05:00,1.5326,1.5328,1.5326,1.5326,30400000.0
2009-03-24 07:06:00,1.5326,1.5326,1.5326,1.5326,6000000.0
2009-03-24 07:07:00,1.5325,1.5325,1.5325,1.5325,5400000.0
2009-03-24 07:08:00,1.5326,1.5326,1.5326,1.5326,2000000.0
2009-03-24 07:09:00,1.53255,1.533,1.53255,1.533,27000000.0
2009-03-24 07:10:00,1.5331,1.5332,1.5331,1.5332,18600000.0
2009-03-24 07:11:00,1.5332,1.5333,1.5332,1.5333,11200000.0
2009-03-24 07:12:00,1.5333,1.5336,1.53315,1.5333,38200000.0
2009-03-24 07:13:00,1.53325,1.5334,1.53285,1.533,32200000.0
2009-03-24 07:14:00,1.533,1.5332,1.53295,1.53295,23600000.0
2009-03-24 07:15:00,1.5332,1.5333,1.533,1.5333,43000000.0
2009-03-24 07:16:00,1.5333,1.5333,1.53325,1.5333,73000000.0
2009-03-24 07:17:00,1.5333,1.5333,1.5333,1.5333,15200000.0
2009-03-24 07:18:00,1.53345,1.53355,1.5333,1.53335,88200000.0
2009-03-24 07:19:00,1.53335,1.53335,1.5331,1.5331,52600000.0
2009-03-24 07:20:00,1.5331,1.5331,1.53275,1.53295,51600000.0
2009-03-24 07:21:00,1.53295,1.533,1.5329,1.53295,15000000.0
2009-03-24 07:22:00,1.53295,1.5332,1.53295,1.5331,12000000.0
2009-03-24 07:23:00,1.5331,1.5333,1.53305,1.5333,18000000.0
2009-03-24 07:24:00,1.53335,1.53355,1.53335,1.5335,11000000.0
2009-03-24 07:25:00,1.5335,1.5335,1.5332,1.5333,45600000.0
2009-03-24 07:26:00,1.5333,1.53335,1.53305,1.5332,61400000.0
2009-03-24 07:27:00,1.53315,1.53355,1.5331,1.5331,44600000.0
2009-03-24 07:28:00,1.5331,1.53315,1.5325,1.5326,68400000.0
2009-03-24 07:29:00,1.53265,1.53265,1.5326,1.5326,5800000.0
2009-03-24 07:30:00,1.5326,1.533,1.5326,1.53295,65800000.0
2009-03-24 07:31:00,1.53295,1.53325,1.53255,1.53305,33800000.0
2009-03-24 07:32:00,1.53305,1.53305,1.5328,1.53295,31000000.0
2009-03-24 07:33:00,1.53305,1.53305,1.5329,1.533,19000000.0
2009-03-24 07:34:00,1.53305,1.5332,1.53255,1.53265,25000000.0
2009-03-24 07:35:00,1.53265,1.53265,1.53255,1.53255,16000000.0
2009-03-24 07:36:00,1.53255,1.53265,1.53255,1.53265,3000000.0
2009-03-24 07:37:00,1.53265,1.53265,1.53255,1.53265,16000000.0
2009-03-24 07:38:00,1.53265,1.5334,1.53255,1.5334,49200000.0
2009-03-24 07:39:00,1.53345,1.5337,1.5334,1.5336,128200000.0
2009-03-24 07:40:00,1.5336,1.5336,1.5334,1.53345,6200000.0
2009-03-24 07:41:00,1.5334,1.53385,1.5333,1.5337,46000000.0
2009-03-24 07:42:00,1.53365,1.5341,1.5335,1.53365,79200000.0
2009-03-24 07:43:00,1.53365,1.53365,1.5331,1.53355,79200000.0
2009-03-24 07:44:00,1.53355,1.53375,1.53355,1.53365,69200000.0
2009-03-24 07:45:00,1.53365,1.53385,1.53355,1.53385,89800000.0
2009-03-24 07:46:00,1.5338,1.53385,1.5337,1.5337,84000000.0
2009-03-24 07:47:00,1.5337,1.5339,1.5334,1.53345,66600000.0
2009-03-24 07:48:00,1.5336,1.5339,1.53345,1.5336,65400000.0
2009-03-24 07:49:00,1.53355,1.5339,1.5335,1.53365,72600000.0
2009-03-24 07:50:00,1.5337,1.5338,1.53365,1.5338,26600000.0
2009-03-24 07:51:00,1.5338,1.5343,1.5338,1.5343,75200000.0
2009-03-24 07:52:00,1.5343,1.5343,1.53395,1.5341,100400000.0
2009-03-24 07:53:00,1.5343,1.53435,1.5339,1.5339,210200000.0
2009-03-24 07:54:00,1.53385,1.53395,1.53335,1.53335,102600000.0
2009-03-24 07:55:00,1.53335,1.53345,1.53305,1.53335,28000000.0
2009-03-24 07:56:00,1.53335,1.5334,1.53305,1.5332,28200000.0
2009-03-24 07:57:00,1.5332,1.53325,1.533,1.53305,64200000.0
2009-03-24 07:58:00,1.5332,1.5332,1.533,1.5331,62400000.0
2009-03-24 07:59:00,1.5332,1.53345,1.5332,1.53335,51800000.0
2009-03-24 08:00:00,1.53335,1.53355,1.5333,1.5334,26400000.0
2009-03-24 08:01:00,1.53335,1.53355,1.5333,1.53345,51000000.0
2009-03-24 08:02:00,1.5334,1.5335,1.53295,1.53325,47000000.0
2009-03-24 08:03:00,1.5333,1.53355,1.5331,1.5332,57000000.0
2009-03-24 08:04:00,1.5331,1.53335,1.5331,1.5333,36400000.0
2009-03-24 08:05:00,1.5333,1.5334,1.5332,1.53335,12000000.0
2009-03-24 08:06:00,1.5334,1.5337,1.53325,1.5337,23000000.0
2009-03-24 08:07:00,1.5337,1.5337,1.53305,1.53315,35800000.0
2009-03-24 08:08:00,1.5332,1.5334,1.53315,1.53325,26800000.0
2009-03-24 08:09:00,1.5332,1.5335,1.533,1.5331,69800000.0
2009-03-24 08:10:00,1.5331,1.5333,1.5329,1.53315,86600000.0
2009-03-24 08:11:00,1.5331,1.53315,1.5329,1.533,27400000.0
2009-03-24 08:12:00,1.533,1.53305,1.53235,1.53235,13000000.0
2009-03-24 08:13:00,1.5325,1.5325,1.53205,1.53225,67800000.0
2009-03-24 08:14:00,1.5323,1.5326,1.5322,1.5322,17600000.0
2009-03-24 08:15:00,1.5322,1.5325,1.5322,1.5325,79800000.0
2009-03-24 08:16:00,1.5325,1.5326,1.5325,1.5325,69600000.0
2009-03-24 08:17:00,1.5325,1.5325,1.5325,1.5325,79200000.0
2009-03-24 08:18:00,1.5325,1.5325,1.5325,1.5325,3200000.0
2009-03-24 08:19:00,1.5325,1.5326,1.5325,1.5326,43000000.0
2009-03-24 08:20:00,1.5327,1.53305,1.53265,1.53265,94400000.0
2009-03-24 08:21:00,1.5328,1.53305,1.5328,1.533,31800000.0
2009-03-24 08:22:00,1.5331,1.5331,1.53285,1.53295,21000000.0
2009-03-24 08:23:00,1.53285,1.53305,1.53285,1.5329,14000000.0
2009-03-24 08:24:00,1.53285,1.533,1.5328,1.5329,24400000.0
2009-03-24 08:25:00,1.53295,1.53305,1.53295,1.53295,10200000.0
2009-03-24 08:26:00,1.533,1.533,1.53295,1.53295,2000000.0
2009-03-24 08:27:00,1.533,1.533,1.5329,1.53295,16000000.0
2009-03-24 08:28:00,1.533,1.5331,1.5329,1.53305,61000000.0
2009-03-24 08:29:00,1.53305,1.53345,1.53305,1.5333,152200000.0
2009-03-24 08:30:00,1.5333,1.5333,1.53315,1.53315,32400000.0
2009-03-24 08:31:00,1.5331,1.53325,1.533,1.5332,29600000.0
2009-03-24 08:32:00,1.5332,1.5333,1.5332,1.53325,34800000.0
2009-03-24 08:33:00,1.53325,1.5336,1.5332,1.5335,98600000.0
2009-03-24 08:34:00,1.5336,1.5336,1.5334,1.53355,120200000.0
2009-03-24 08:35:00,1.53355,1.5337,1.5334,1.5336,80400000.0
2009-03-24 08:36:00,1.5336,1.5337,1.5335,1.5337,50000000.0
2009-03-24 08:37:00,1.5336,1.5336,1.5326,1.5327,104800000.0
2009-03-24 08:38:00,1.53275,1.53275,1.5321,1.5321,186000000.0
2009-03-24 08:39:00,1.5321,1.5321,1.53135,1.5315,196800000.0
2009-03-24 08:40:00,1.53155,1.53165,1.53125,1.53145,78600000.0
2009-03-24 08:41:00,1.5314,1.53145,1.5303,1.5305,102920000.0
2009-03-24 08:42:00,1.5306,1.531,1.5303,1.53065,163998300.0
2009-03-24 08:43:00,1.53065,1.53115,1.53065,1.53095,203400000.0
2009-03-24 08:44:00,1.5313,1.53165,1.53115,1.5316,156200000.0
2009-03-24 08:45:00,1.5316,1.53165,1.53115,1.53165,259200000.0
2009-03-24 08:46:00,1.53165,1.5317,1.53135,1.5316,245400000.0
2009-03-24 08:47:00,1.5316,1.5316,1.53145,1.5315,124000000.0
2009-03-24 08:48:00,1.5314,1.5315,1.5309,1.53105,151000000.0
2009-03-24 08:49:00,1.53115,1.5315,1.53115,1.5314,91000000.0
2009-03-24 08:50:00,1.53145,1.5315,1.5313,1.5315,41600000.0
2009-03-24 08:51:00,1.53155,1.53155,1.53125,1.53125,33800000.0
2009-03-24 08:52:00,1.53125,1.5313,1.53105,1.5312,21000000.0
2009-03-24 08:53:00,1.53115,1.5312,1.53085,1.531,120600000.0
2009-03-24 08:54:00,1.53105,1.5313,1.5309,1.53095,183400000.0
2009-03-24 08:55:00,1.53095,1.53155,1.5308,1.53115,151312200.0
2009-03-24 08:56:00,1.53125,1.5314,1.5311,1.5314,83600000.0
2009-03-24 08:57:00,1.5314,1.53165,1.5313,1.5315,128600000.0
2009-03-24 08:58:00,1.5315,1.5316,1.5315,1.5315,123000000.0
2009-03-24 08:59:00,1.5315,1.53195,1.5315,1.5318,164400000.0
2009-03-24 09:00:00,1.53185,1.53215,1.53175,1.532,152800000.0
2009-03-24 09:01:00,1.53205,1.5321,1.532,1.532,87800000.0
2009-03-24 09:02:00,1.532,1.53245,1.532,1.532,100400000.0
2009-03-24 09:03:00,1.532,1.5322,1.53195,1.5321,63000000.0
2009-03-24 09:04:00,1.5321,1.53225,1.5319,1.53215,40200000.0
2009-03-24 09:05:00,1.5321,1.5321,1.5314,1.53155,220200000.0
2009-03-24 09:06:00,1.53155,1.53155,1.53125,1.53125,131600000.0
2009-03-24 09:07:00,1.5313,1.5313,1.5305,1.53055,77800000.0
2009-03-24 09:08:00,1.53055,1.5314,1.53045,1.5313,194000000.0
2009-03-24 09:09:00,1.5313,1.5316,1.5313,1.53145,61800000.0
2009-03-24 09:10:00,1.53145,1.5318,1.53145,1.5317,75000000.0
2009-03-24 09:11:00,1.5317,1.53205,1.5316,1.53205,103200000.0
2009-03-24 09:12:00,1.532,1.53205,1.5318,1.5318,73800000.0
2009-03-24 09:13:00,1.5318,1.5325,1.5318,1.53235,121200000.0
2009-03-24 09:14:00,1.5324,1.53275,1.5323,1.53245,132400000.0
2009-03-24 09:15:00,1.5326,1.53265,1.5323,1.53245,211600000.0
2009-03-24 09:16:00,1.53245,1.5326,1.5322,1.5323,136400000.0
2009-03-24 09:17:00,1.53215,1.53255,1.532,1.53215,111200000.0
2009-03-24 09:18:00,1.53215,1.5325,1.5321,1.53225,79800000.0
2009-03-24 09:19:00,1.53225,1.5327,1.5322,1.53265,104800000.0
2009-03-24 09:20:00,1.5325,1.53265,1.53245,1.53255,93600000.0
2009-03-24 09:21:00,1.5325,1.53315,1.53245,1.53255,143800000.0
2009-03-24 09:22:00,1.53255,1.53305,1.53235,1.5326,130000000.0
2009-03-24 09:23:00,1.53255,1.53295,1.53255,1.53275,281000000.0
2009-03-24 09:24:00,1.53275,1.53295,1.5322,1.5326,170000000.0
2009-03-24 09:25:00,1.5326,1.53295,1.53245,1.5328,115000000.0
2009-03-24 09:26:00,1.5328,1.5331,1.53275,1.53285,211400000.0
2009-03-24 09:27:00,1.5328,1.5331,1.5321,1.5321,267800000.0
2009-03-24 09:28:00,1.5321,1.5322,1.53195,1.5321,131000000.0
2009-03-24 09:29:00,1.532,1.5325,1.5319,1.5322,282600000.0
2009-03-24 09:30:00,1.53235,1.5325,1.5317,1.53205,319600000.0
2009-03-24 09:31:00,1.53215,1.53215,1.5318,1.53195,121800000.0
2009-03-24 09:32:00,1.53195,1.5323,1.5318,1.532,245000000.0
2009-03-24 09:33:00,1.5321,1.5321,1.5317,1.5317,124600000.0
2009-03-24 09:34:00,1.5317,1.5317,1.53145,1.5315,174600000.0
2009-03-24 09:35:00,1.5315,1.53185,1.5315,1.53175,176700000.0
2009-03-24 09:36:00,1.53175,1.53205,1.5317,1.5319,325000000.0
2009-03-24 09:37:00,1.5319,1.5319,1.53075,1.53085,134400000.0
2009-03-24 09:38:00,1.53085,1.531,1.5307,1.53095,220800000.0
2009-03-24 09:39:00,1.5308,1.5315,1.5308,1.5308,230800000.0
2009-03-24 09:40:00,1.5308,1.5309,1.52965,1.52975,409000000.0
2009-03-24 09:41:00,1.52965,1.53005,1.52945,1.52995,161800000.0
2009-03-24 09:42:00,1.53,1.5304,1.52985,1.53035,158400000.0
2009-03-24 09:43:00,1.5304,1.531,1.53015,1.531,331800000.0
2009-03-24 09:44:00,1.531,1.53125,1.53065,1.53085,270000000.0
2009-03-24 09:45:00,1.53085,1.53115,1.53,1.53035,155800000.0
2009-03-24 09:46:00,1.53035,1.53035,1.5298,1.52985,237400000.0
2009-03-24 09:47:00,1.52985,1.53075,1.52965,1.5301,326600000.0
2009-03-24 09:48:00,1.5301,1.5304,1.52975,1.53015,247400000.0
2009-03-24 09:49:00,1.53015,1.53025,1.5296,1.5297,227400000.0
2009-03-24 09:50:00,1.52975,1.53015,1.52935,1.5295,233400000.0
2009-03-24 09:51:00,1.52945,1.5296,1.5293,1.5296,226200000.0
2009-03-24 09:52:00,1.5296,1.5297,1.5293,1.5294,122200000.0
2009-03-24 09:53:00,1.5294,1.52955,1.5293,1.5293,157600000.0
2009-03-24 09:54:00,1.5293,1.5294,1.5287,1.52905,467410005.0
2009-03-24 09:55:00,1.5291,1.5293,1.5291,1.5293,153200000.0
2009-03-24 09:56:00,1.5293,1.5294,1.5291,1.5293,270600000.0
2009-03-24 09:57:00,1.5293,1.5296,1.5292,1.5296,98710000.0
2009-03-24 09:58:00,1.5296,1.5299,1.5292,1.5298,267738800.0
2009-03-24 09:59:00,1.5298,1.5299,1.5292,1.5296,253872200.0
2009-03-24 10:00:00,1.5296,1.5297,1.52945,1.52955,157916100.0
2009-03-24 10:01:00,1.5296,1.5297,1.52945,1.5295,125870000.0
2009-03-24 10:02:00,1.5295,1.52965,1.5295,1.52965,248904344.0
2009-03-24 10:03:00,1.52965,1.52965,1.5292,1.5292,85357600.0
2009-03-24 10:04:00,1.5292,1.5292,1.5275,1.52805,466700000.0
2009-03-24 10:05:00,1.52805,1.5283,1.52795,1.528,325800000.0
2009-03-24 10:06:00,1.528,1.52835,1.52705,1.5276,288400000.0
2009-03-24 10:07:00,1.52815,1.5285,1.528,1.52825,251600000.0
2009-03-24 10:08:00,1.5281,1.5287,1.5281,1.5286,239400000.0
2009-03-24 10:09:00,1.5285,1.5286,1.52805,1.5284,347700000.0
2009-03-24 10:10:00,1.52845,1.52865,1.52765,1.5285,361700000.0
2009-03-24 10:11:00,1.5284,1.5291,1.528,1.5287,453500000.0
2009-03-24 10:12:00,1.5288,1.529,1.5287,1.52885,363200000.0
2009-03-24 10:13:00,1.52885,1.5289,1.5288,1.5288,205000000.0
2009-03-24 10:14:00,1.5288,1.52915,1.5288,1.5291,277600000.0
2009-03-24 10:15:00,1.52915,1.5295,1.52905,1.5293,359000000.0
2009-03-24 10:16:00,1.52925,1.52965,1.52915,1.5295,426899997.0
2009-03-24 10:17:00,1.5295,1.53,1.52945,1.5298,391700001.0
2009-03-24 10:18:00,1.5298,1.5299,1.52945,1.52965,309200000.0
2009-03-24 10:19:00,1.52965,1.52995,1.5293,1.5297,283200000.0
2009-03-24 10:20:00,1.5297,1.52995,1.52965,1.52995,320200000.0
2009-03-24 10:21:00,1.5298,1.53,1.5298,1.5298,258799998.0
2009-03-24 10:22:00,1.5299,1.5299,1.5296,1.52975,265200000.0
2009-03-24 10:23:00,1.52975,1.53,1.52955,1.52985,193600000.0
2009-03-24 10:24:00,1.52985,1.53005,1.52945,1.52975,351200000.0
2009-03-24 10:25:00,1.52975,1.5304,1.52975,1.53025,219600000.0
2009-03-24 10:26:00,1.53025,1.5306,1.53015,1.5305,254800000.0
2009-03-24 10:27:00,1.5305,1.53055,1.5304,1.5305,115400002.0
2009-03-24 10:28:00,1.5305,1.53065,1.5305,1.53055,277200000.0
2009-03-24 10:29:00,1.53055,1.5307,1.53,1.5301,281200000.0
2009-03-24 10:30:00,1.5301,1.53055,1.52995,1.5303,238400000.0
2009-03-24 10:31:00,1.5303,1.5307,1.53015,1.5304,258800000.0
2009-03-24 10:32:00,1.5303,1.5303,1.5297,1.52975,283400000.0
2009-03-24 10:33:00,1.52975,1.53,1.5295,1.52975,306400000.0
2009-03-24 10:34:00,1.52975,1.5309,1.5297,1.53005,286300000.0
2009-03-24 10:35:00,1.53,1.5302,1.5293,1.52965,207898300.0
2009-03-24 10:36:00,1.5296,1.53035,1.5296,1.52965,352800000.0
2009-03-24 10:37:00,1.5298,1.53,1.5295,1.5299,152164400.0
2009-03-24 10:38:00,1.5299,1.53005,1.52965,1.5297,244000000.0
2009-03-24 10:39:00,1.5297,1.52995,1.5297,1.52975,105400000.0
2009-03-24 10:40:00,1.52975,1.5303,1.5297,1.5302,222600000.0
2009-03-24 10:41:00,1.5302,1.5305,1.53015,1.5305,188400000.0
2009-03-24 10:42:00,1.53055,1.5307,1.5304,1.5306,298400000.0
2009-03-24 10:43:00,1.5306,1.53065,1.53045,1.5306,197600000.0
2009-03-24 10:44:00,1.5306,1.5306,1.5302,1.5302,302200000.0
2009-03-24 10:45:00,1.5302,1.5304,1.5302,1.5303,143200000.0
2009-03-24 10:46:00,1.53025,1.5304,1.52985,1.53,288800000.0
2009-03-24 10:47:00,1.53,1.5301,1.52965,1.52975,111600000.0
2009-03-24 10:48:00,1.5297,1.53055,1.5296,1.5302,206600000.0
2009-03-24 10:49:00,1.5302,1.5305,1.5302,1.53045,126000000.0
2009-03-24 10:50:00,1.5305,1.5305,1.5301,1.5301,215999998.0
2009-03-24 10:51:00,1.5301,1.53025,1.53,1.53,287800000.0
2009-03-24 10:52:00,1.53,1.5301,1.52945,1.5298,230600000.0
2009-03-24 10:53:00,1.5298,1.52995,1.52955,1.52965,302400000.0
2009-03-24 10:54:00,1.52965,1.5298,1.5295,1.5295,111600000.0
2009-03-24 10:55:00,1.5295,1.5297,1.5294,1.52945,290400000.0
2009-03-24 10:56:00,1.52945,1.5295,1.5294,1.5294,88600000.0
2009-03-24 10:57:00,1.5294,1.5295,1.5294,1.5295,75200000.0
2009-03-24 10:58:00,1.5295,1.5295,1.5295,1.5295,24000000.0
2009-03-24 10:59:00,1.5295,1.52955,1.5294,1.5295,128600000.0
2009-03-24 11:00:00,1.52955,1.52955,1.52945,1.5295,76400000.0
2009-03-24 11:01:00,1.5294,1.5294,1.52915,1.52915,108400000.0
2009-03-24 11:02:00,1.5291,1.52915,1.5282,1.52895,239400000.0
2009-03-24 11:03:00,1.52895,1.52915,1.52885,1.529,120400000.0
2009-03-24 11:04:00,1.529,1.5293,1.5289,1.52915,246800000.0
2009-03-24 11:05:00,1.52915,1.5293,1.529,1.529,137000000.0
2009-03-24 11:06:00,1.52905,1.5292,1.529,1.5291,105000000.0
2009-03-24 11:07:00,1.5291,1.5291,1.5289,1.52895,162400000.0
2009-03-24 11:08:00,1.52895,1.52925,1.52895,1.5291,142337800.0
2009-03-24 11:09:00,1.5291,1.5293,1.52905,1.5292,122366100.0
2009-03-24 11:10:00,1.5292,1.5298,1.5291,1.5296,477839999.0
2009-03-24 11:11:00,1.52965,1.52975,1.5292,1.5293,273852200.0
2009-03-24 11:12:00,1.5293,1.5293,1.52905,1.5292,21576100.0
2009-03-24 11:13:00,1.5292,1.5292,1.52905,1.5291,24660000.0
2009-03-24 11:14:00,1.5291,1.5291,1.52875,1.5289,115500000.0
2009-03-24 11:15:00,1.5289,1.529,1.52875,1.52875,159000000.0
2009-03-24 11:16:00,1.52875,1.52895,1.5286,1.52865,217000000.0
2009-03-24 11:17:00,1.52865,1.52875,1.5286,1.5286,165000000.0
2009-03-24 11:18:00,1.5286,1.52885,1.5286,1.5286,131400000.0
2009-03-24 11:19:00,1.5286,1.5288,1.5286,1.5287,111400000.0
2009-03-24 11:20:00,1.52875,1.52905,1.5287,1.5289,213400000.0
2009-03-24 11:21:00,1.5289,1.5289,1.52835,1.5286,179800000.0
2009-03-24 11:22:00,1.5286,1.52865,1.5282,1.5282,196000000.0
2009-03-24 11:23:00,1.5282,1.52845,1.5282,1.5283,131400000.0
2009-03-24 11:24:00,1.5283,1.52875,1.5283,1.52855,140200000.0
2009-03-24 11:25:00,1.5286,1.5288,1.5285,1.5287,100400000.0
2009-03-24 11:26:00,1.52875,1.5291,1.5287,1.5287,181300000.0
2009-03-24 11:27:00,1.5286,1.52885,1.5284,1.5286,226200000.0
2009-03-24 11:28:00,1.5285,1.52875,1.52835,1.5284,220200000.0
2009-03-24 11:29:00,1.52835,1.52835,1.5281,1.5281,162400000.0
2009-03-24 11:30:00,1.52825,1.52875,1.52815,1.52865,269800000.0
2009-03-24 11:31:00,1.52865,1.5288,1.5282,1.52835,201200000.0
2009-03-24 11:32:00,1.5284,1.52875,1.5284,1.5285,256400000.0
2009-03-24 11:33:00,1.52855,1.529,1.5285,1.5286,346800000.0
2009-03-24 11:34:00,1.52855,1.52915,1.52855,1.5291,233800000.0
2009-03-24 11:35:00,1.5291,1.5293,1.5289,1.52925,207600000.0
2009-03-24 11:36:00,1.52925,1.52925,1.52865,1.52885,268300000.0
2009-03-24 11:37:00,1.5288,1.5291,1.52875,1.5288,211600000.0
2009-03-24 11:38:00,1.5288,1.5293,1.52875,1.52905,175800000.0
2009-03-24 11:39:00,1.52905,1.5292,1.5286,1.52895,336200000.0
2009-03-24 11:40:00,1.5291,1.5292,1.52865,1.5291,186600000.0
2009-03-24 11:41:00,1.5291,1.5291,1.52865,1.5288,286200000.0
2009-03-24 11:42:00,1.5288,1.5291,1.5288,1.529,232200000.0
2009-03-24 11:43:00,1.529,1.529,1.5289,1.529,96800000.0
2009-03-24 11:44:00,1.529,1.5292,1.5286,1.5287,374399998.0
2009-03-24 11:45:00,1.5287,1.52875,1.52855,1.5286,209200000.0
2009-03-24 11:46:00,1.5287,1.5289,1.52855,1.5289,120400000.0
2009-03-24 11:47:00,1.529,1.5296,1.52865,1.5292,332700000.0
2009-03-24 11:48:00,1.5292,1.5297,1.5291,1.52965,261899999.0
2009-03-24 11:49:00,1.5296,1.5298,1.52915,1.52975,236600000.0
2009-03-24 11:50:00,1.5298,1.53015,1.5294,1.52975,209800000.0
2009-03-24 11:51:00,1.52985,1.53035,1.5298,1.53025,308800000.0
2009-03-24 11:52:00,1.53025,1.53025,1.5296,1.52995,163400000.0
2009-03-24 11:53:00,1.52995,1.53005,1.5295,1.5296,188000000.0
2009-03-24 11:54:00,1.5296,1.5299,1.5295,1.5295,287000000.0
2009-03-24 11:55:00,1.5295,1.5299,1.5295,1.5299,124000000.0
2009-03-24 11:56:00,1.52985,1.5299,1.52865,1.52865,230400000.0
2009-03-24 11:57:00,1.5288,1.5292,1.52855,1.52895,339900000.0
2009-03-24 11:58:00,1.52895,1.52895,1.52865,1.52865,242600000.0
2009-03-24 11:59:00,1.52865,1.5287,1.52815,1.52825,369499999.0
2009-03-24 12:00:00,1.52825,1.5293,1.5281,1.52915,340399999.0
2009-03-24 12:01:00,1.5292,1.5293,1.52855,1.5289,265200000.0
2009-03-24 12:02:00,1.52885,1.5291,1.52855,1.52895,370200000.0
2009-03-24 12:03:00,1.5289,1.52915,1.52865,1.52865,210500000.0
2009-03-24 12:04:00,1.52865,1.52865,1.5278,1.5278,331500000.0
2009-03-24 12:05:00,1.5279,1.5279,1.52735,1.5276,270800000.0
2009-03-24 12:06:00,1.5276,1.5276,1.5268,1.527,315900000.0
2009-03-24 12:07:00,1.5271,1.5271,1.5264,1.52655,266100000.0
2009-03-24 12:08:00,1.52655,1.5267,1.52635,1.52665,324700000.0
2009-03-24 12:09:00,1.52665,1.52705,1.52645,1.5269,298600000.0
2009-03-24 12:10:00,1.52685,1.5272,1.52655,1.52655,287400000.0
2009-03-24 12:11:00,1.5265,1.5267,1.5265,1.5265,172000000.0
2009-03-24 12:12:00,1.5265,1.5268,1.5265,1.5266,139800000.0
2009-03-24 12:13:00,1.5266,1.5267,1.5261,1.5262,232000000.0
2009-03-24 12:14:00,1.52625,1.527,1.5258,1.52685,391400000.0
2009-03-24 12:15:00,1.5269,1.52715,1.52685,1.5271,138600000.0
2009-03-24 12:16:00,1.527,1.5273,1.527,1.5271,134800000.0
2009-03-24 12:17:00,1.52715,1.52725,1.5271,1.5271,158600000.0
2009-03-24 12:18:00,1.527,1.5272,1.5269,1.5269,204600000.0
2009-03-24 12:19:00,1.52705,1.52705,1.52685,1.52705,116000000.0
2009-03-24 12:20:00,1.527,1.5271,1.5266,1.52665,209700000.0
2009-03-24 12:21:00,1.5267,1.5268,1.52635,1.5267,225600000.0
2009-03-24 12:22:00,1.5267,1.5269,1.526,1.52605,143000000.0
2009-03-24 12:23:00,1.526,1.52665,1.52535,1.52665,191300000.0
2009-03-24 12:24:00,1.5267,1.5268,1.5264,1.52645,231800000.0
2009-03-24 12:25:00,1.5264,1.52675,1.5263,1.5265,226400000.0
2009-03-24 12:26:00,1.5265,1.52675,1.52625,1.52625,206800000.0
2009-03-24 12:27:00,1.5262,1.5266,1.5262,1.52655,176200000.0
2009-03-24 12:28:00,1.52655,1.52675,1.52595,1.52605,184600000.0
2009-03-24 12:29:00,1.52605,1.5263,1.526,1.5261,200600000.0
2009-03-24 12:30:00,1.52605,1.52635,1.5259,1.5261,247400000.0
2009-03-24 12:31:00,1.5261,1.5262,1.5253,1.52535,311400000.0
2009-03-24 12:32:00,1.52535,1.52575,1.52505,1.5254,301100000.0
2009-03-24 12:33:00,1.5255,1.5256,1.5252,1.5253,441799999.0
2009-03-24 12:34:00,1.52525,1.5254,1.5251,1.52515,424800002.0
2009-03-24 12:35:00,1.52515,1.5253,1.5247,1.5247,502600000.0
2009-03-24 12:36:00,1.5247,1.5249,1.5246,1.5247,371000000.0
2009-03-24 12:37:00,1.5247,1.52475,1.52415,1.52455,175580000.0
2009-03-24 12:38:00,1.5246,1.52475,1.52415,1.5246,289900000.0
2009-03-24 12:39:00,1.5245,1.52455,1.5243,1.52435,205600000.0
2009-03-24 12:40:00,1.5243,1.5246,1.52425,1.5245,223600000.0
2009-03-24 12:41:00,1.5245,1.52495,1.52435,1.5244,282800000.0
2009-03-24 12:42:00,1.52445,1.5248,1.52435,1.5246,184400000.0
2009-03-24 12:43:00,1.5246,1.52505,1.52445,1.525,282999998.0
2009-03-24 12:44:00,1.52505,1.5253,1.525,1.52505,222000000.0
2009-03-24 12:45:00,1.52505,1.52505,1.52455,1.52475,152400000.0
2009-03-24 12:46:00,1.52475,1.5251,1.52445,1.5245,205400000.0
2009-03-24 12:47:00,1.5245,1.5248,1.52435,1.52455,189000000.0
2009-03-24 12:48:00,1.52455,1.5252,1.52455,1.5252,234400000.0
2009-03-24 12:49:00,1.5252,1.5253,1.525,1.52515,272000000.0
2009-03-24 12:50:00,1.5252,1.52565,1.52515,1.5252,277400000.0
2009-03-24 12:51:00,1.5252,1.5253,1.5251,1.5253,195200000.0
2009-03-24 12:52:00,1.5253,1.5256,1.5252,1.5255,193000000.0
2009-03-24 12:53:00,1.5255,1.52565,1.52525,1.5254,238400000.0
2009-03-24 12:54:00,1.5254,1.5254,1.5252,1.52525,271800000.0
2009-03-24 12:55:00,1.52525,1.52545,1.5252,1.5254,155800000.0
2009-03-24 12:56:00,1.5254,1.5258,1.5254,1.5256,294799998.0
2009-03-24 12:57:00,1.5256,1.5258,1.5255,1.5255,140200000.0
2009-03-24 12:58:00,1.52555,1.52565,1.5255,1.5255,129000000.0
2009-03-24 12:59:00,1.5255,1.5258,1.5255,1.52575,271200000.0
2009-03-24 13:00:00,1.5258,1.5258,1.5256,1.5257,181000000.0
2009-03-24 13:01:00,1.52575,1.52575,1.5255,1.52565,210400000.0
2009-03-24 13:02:00,1.52565,1.5258,1.52555,1.5257,182600000.0
2009-03-24 13:03:00,1.5257,1.5258,1.5256,1.52575,237400000.0
2009-03-24 13:04:00,1.52575,1.52575,1.5255,1.5255,273200000.0
2009-03-24 13:05:00,1.52555,1.5257,1.52545,1.5257,169400000.0
2009-03-24 13:06:00,1.52565,1.5258,1.5256,1.5257,129800000.0
2009-03-24 13:07:00,1.52575,1.5258,1.5257,1.5257,135000000.0
2009-03-24 13:08:00,1.5257,1.52635,1.52565,1.52625,241600000.0
2009-03-24 13:09:00,1.52625,1.52645,1.5259,1.52605,233000000.0
2009-03-24 13:10:00,1.52605,1.5266,1.52605,1.5264,331800000.0
2009-03-24 13:11:00,1.5264,1.52655,1.52635,1.5265,144600000.0
2009-03-24 13:12:00,1.5265,1.5265,1.52635,1.5264,178400000.0
2009-03-24 13:13:00,1.5264,1.52645,1.5262,1.52625,107200000.0
2009-03-24 13:14:00,1.52625,1.5264,1.52615,1.5263,240000000.0
2009-03-24 13:15:00,1.52625,1.5264,1.52615,1.52635,193600001.0
2009-03-24 13:16:00,1.5263,1.5268,1.5263,1.52675,118600000.0
2009-03-24 13:17:00,1.5268,1.52735,1.5268,1.5271,296200000.0
2009-03-24 13:18:00,1.52705,1.5272,1.52685,1.5269,230400000.0
2009-03-24 13:19:00,1.52695,1.52705,1.52655,1.52705,222200000.0
2009-03-24 13:20:00,1.527,1.5271,1.5266,1.52665,174600000.0
2009-03-24 13:21:00,1.5266,1.52675,1.52645,1.52655,225800000.0
2009-03-24 13:22:00,1.5266,1.52665,1.52635,1.52635,238600000.0
2009-03-24 13:23:00,1.52635,1.5265,1.5263,1.52635,197400000.0
2009-03-24 13:24:00,1.52635,1.5265,1.52605,1.5264,392100000.0
2009-03-24 13:25:00,1.5264,1.52655,1.52595,1.52655,286800000.0
2009-03-24 13:26:00,1.5265,1.52675,1.52625,1.5263,269000000.0
2009-03-24 13:27:00,1.5263,1.52685,1.5262,1.5268,256000000.0
2009-03-24 13:28:00,1.5267,1.5268,1.5263,1.52635,272500000.0
2009-03-24 13:29:00,1.52635,1.52755,1.52635,1.5275,252000000.0
2009-03-24 13:30:00,1.5275,1.528,1.5269,1.528,297000000.0
2009-03-24 13:31:00,1.52815,1.52835,1.52745,1.5277,308200001.0
2009-03-24 13:32:00,1.52775,1.528,1.52765,1.5278,173800000.0
2009-03-24 13:33:00,1.5278,1.5278,1.5272,1.52725,130200000.0
2009-03-24 13:34:00,1.52735,1.52745,1.52715,1.5273,236200000.0
2009-03-24 13:35:00,1.5273,1.528,1.52725,1.528,169200000.0
2009-03-24 13:36:00,1.52805,1.52835,1.5276,1.5277,264400000.0
2009-03-24 13:37:00,1.52765,1.52775,1.52725,1.52765,182200000.0
2009-03-24 13:38:00,1.52765,1.52765,1.5273,1.52745,136800000.0
2009-03-24 13:39:00,1.5275,1.52805,1.5275,1.52805,124400000.0
2009-03-24 13:40:00,1.52805,1.52805,1.52785,1.5279,229000000.0
2009-03-24 13:41:00,1.5279,1.52815,1.52755,1.528,387800000.0
2009-03-24 13:42:00,1.52805,1.5281,1.52755,1.5276,220400000.0
2009-03-24 13:43:00,1.52765,1.52785,1.52745,1.52765,143200000.0
2009-03-24 13:44:00,1.52765,1.5279,1.5276,1.5278,174400000.0
2009-03-24 13:45:00,1.5278,1.528,1.5277,1.52775,172900000.0
2009-03-24 13:46:00,1.5278,1.52805,1.52775,1.5278,191400000.0
2009-03-24 13:47:00,1.5279,1.528,1.5275,1.5275,111400000.0
2009-03-24 13:48:00,1.5275,1.5278,1.5275,1.5278,229400000.0
2009-03-24 13:49:00,1.52765,1.5278,1.5276,1.5278,187000000.0
2009-03-24 13:50:00,1.5278,1.52785,1.52775,1.52775,129600000.0
2009-03-24 13:51:00,1.52775,1.52775,1.5273,1.52745,246400000.0
2009-03-24 13:52:00,1.52745,1.5278,1.5274,1.52745,197200000.0
2009-03-24 13:53:00,1.5275,1.52755,1.5271,1.52725,335200000.0
2009-03-24 13:54:00,1.52725,1.5276,1.5272,1.5276,197000000.0
2009-03-24 13:55:00,1.5276,1.5276,1.52735,1.5275,174700000.0
2009-03-24 13:56:00,1.5275,1.5277,1.52735,1.52745,153200000.0
2009-03-24 13:57:00,1.52745,1.5275,1.5269,1.527,225200000.0
2009-03-24 13:58:00,1.527,1.5272,1.527,1.5271,408800000.0
2009-03-24 13:59:00,1.5271,1.5273,1.5267,1.5267,367600000.0
2009-03-24 14:00:00,1.5267,1.52685,1.5266,1.5268,333800000.0
2009-03-24 14:01:00,1.5268,1.52685,1.5265,1.5265,407800000.0
2009-03-24 14:02:00,1.5266,1.5269,1.52655,1.5268,286000000.0
2009-03-24 14:03:00,1.5268,1.527,1.5268,1.52695,272200000.0
2009-03-24 14:04:00,1.52695,1.52755,1.52695,1.52755,202200000.0
2009-03-24 14:05:00,1.52755,1.52755,1.52685,1.5269,273200000.0
2009-03-24 14:06:00,1.5269,1.5273,1.52685,1.5273,285400000.0
2009-03-24 14:07:00,1.52725,1.5273,1.52695,1.527,226800000.0
2009-03-24 14:08:00,1.527,1.5272,1.5269,1.52705,254900000.0
2009-03-24 14:09:00,1.52705,1.5271,1.527,1.52705,57800000.0
2009-03-24 14:10:00,1.52705,1.52715,1.52695,1.527,163600000.0
2009-03-24 14:11:00,1.527,1.527,1.5269,1.5269,139800000.0
2009-03-24 14:12:00,1.5269,1.52695,1.5267,1.5269,211800000.0
2009-03-24 14:13:00,1.52685,1.5273,1.5267,1.5273,384800000.0
2009-03-24 14:14:00,1.5273,1.5273,1.52695,1.527,176600000.0
2009-03-24 14:15:00,1.527,1.52715,1.52695,1.52695,210000000.0
2009-03-24 14:16:00,1.527,1.52715,1.5269,1.52705,235600000.0
2009-03-24 14:17:00,1.52705,1.52715,1.5269,1.527,137800000.0
2009-03-24 14:18:00,1.5271,1.5272,1.527,1.5272,126200000.0
2009-03-24 14:19:00,1.5273,1.52765,1.52725,1.5275,238800000.0
2009-03-24 14:20:00,1.5275,1.5276,1.5274,1.52755,147600000.0
2009-03-24 14:21:00,1.52755,1.5277,1.52745,1.52755,171000000.0
2009-03-24 14:22:00,1.52755,1.5277,1.52735,1.5277,237400000.0
2009-03-24 14:23:00,1.5277,1.5277,1.5274,1.52755,78800000.0
2009-03-24 14:24:00,1.52755,1.52765,1.52705,1.52725,214000000.0
2009-03-24 14:25:00,1.5272,1.5274,1.52705,1.5274,234600000.0
2009-03-24 14:26:00,1.5274,1.5276,1.52705,1.52725,219000000.0
2009-03-24 14:27:00,1.5273,1.5277,1.5273,1.52765,266400000.0
2009-03-24 14:28:00,1.5276,1.5277,1.52735,1.5274,147600000.0
2009-03-24 14:29:00,1.52745,1.52765,1.5273,1.52735,143800000.0
2009-03-24 14:30:00,1.52735,1.52755,1.5272,1.52735,118400000.0
2009-03-24 14:31:00,1.5273,1.52745,1.5272,1.52725,180200000.0
2009-03-24 14:32:00,1.52725,1.5276,1.5272,1.52735,132200000.0
2009-03-24 14:33:00,1.5275,1.5275,1.52705,1.52705,155400000.0
2009-03-24 14:34:00,1.52705,1.52725,1.52705,1.5272,75000000.0
2009-03-24 14:35:00,1.5272,1.52755,1.5272,1.52755,207600000.0
2009-03-24 14:36:00,1.52755,1.5276,1.5275,1.52755,96200000.0
2009-03-24 14:37:00,1.52755,1.52765,1.52735,1.5274,90600000.0
2009-03-24 14:38:00,1.5274,1.5275,1.52735,1.5274,110200000.0
2009-03-24 14:39:00,1.5274,1.5275,1.5271,1.5271,272600000.0
2009-03-24 14:40:00,1.52715,1.52715,1.5268,1.527,240200000.0
2009-03-24 14:41:00,1.52695,1.527,1.52645,1.5266,278600001.0
2009-03-24 14:42:00,1.52655,1.5267,1.5263,1.5263,221400000.0
2009-03-24 14:43:00,1.5263,1.5263,1.5261,1.52615,186000000.0
2009-03-24 14:44:00,1.5262,1.52635,1.5261,1.52625,219800000.0
2009-03-24 14:45:00,1.52625,1.52635,1.5261,1.52615,202600000.0
2009-03-24 14:46:00,1.52615,1.5262,1.52575,1.52575,287200000.0
2009-03-24 14:47:00,1.52575,1.52575,1.52525,1.5253,260200000.0
2009-03-24 14:48:00,1.5253,1.5262,1.5253,1.5258,245600000.0
2009-03-24 14:49:00,1.52585,1.526,1.52575,1.5259,252600000.0
2009-03-24 14:50:00,1.52585,1.52605,1.5258,1.52585,216200000.0
2009-03-24 14:51:00,1.52585,1.5264,1.5258,1.5263,295600000.0
2009-03-24 14:52:00,1.5262,1.52675,1.5262,1.5267,259400000.0
2009-03-24 14:53:00,1.5267,1.52705,1.5264,1.52705,220200000.0
2009-03-24 14:54:00,1.5273,1.5273,1.527,1.5272,135600000.0
2009-03-24 14:55:00,1.52715,1.5272,1.527,1.5271,311800000.0
2009-03-24 14:56:00,1.5271,1.5273,1.52705,1.52715,172800000.0
2009-03-24 14:57:00,1.52715,1.52715,1.52695,1.527,138600000.0
2009-03-24 14:58:00,1.52695,1.52745,1.52695,1.5271,245400000.0
2009-03-24 14:59:00,1.5271,1.52735,1.52675,1.5272,228900000.0
2009-03-24 15:00:00,1.5272,1.52745,1.52715,1.5272,166800000.0
2009-03-24 15:01:00,1.52715,1.5279,1.5268,1.5278,295000000.0
2009-03-24 15:02:00,1.52755,1.52765,1.52725,1.5273,146600000.0
2009-03-24 15:03:00,1.5273,1.5276,1.52715,1.52735,129400000.0
2009-03-24 15:04:00,1.52735,1.52745,1.5267,1.5268,204800000.0
2009-03-24 15:05:00,1.5268,1.5274,1.5267,1.5273,292600000.0
2009-03-24 15:06:00,1.52735,1.5276,1.527,1.527,232000000.0
2009-03-24 15:07:00,1.527,1.5274,1.52695,1.52715,288800000.0
2009-03-24 15:08:00,1.5272,1.52725,1.527,1.52705,180000000.0
2009-03-24 15:09:00,1.52705,1.5272,1.5266,1.5266,236800000.0
2009-03-24 15:10:00,1.5266,1.5266,1.52615,1.52625,373600000.0
2009-03-24 15:11:00,1.5262,1.5263,1.5261,1.5261,274800000.0
2009-03-24 15:12:00,1.5261,1.5265,1.5261,1.52635,269200000.0
2009-03-24 15:13:00,1.5263,1.5268,1.52615,1.5265,301600000.0
2009-03-24 15:14:00,1.5265,1.52745,1.52645,1.52685,246400000.0
2009-03-24 15:15:00,1.527,1.5272,1.52685,1.5272,186200000.0
2009-03-24 15:16:00,1.5272,1.5272,1.5266,1.52685,231200000.0
2009-03-24 15:17:00,1.5268,1.52685,1.5262,1.5267,304200000.0
2009-03-24 15:18:00,1.5267,1.5268,1.5258,1.52585,237900000.0
2009-03-24 15:19:00,1.526,1.5261,1.52525,1.5254,389400000.0
2009-03-24 15:20:00,1.5254,1.5259,1.5252,1.52575,378800000.0
2009-03-24 15:21:00,1.5258,1.5259,1.5255,1.5255,305500000.0
2009-03-24 15:22:00,1.5255,1.5258,1.5255,1.5258,207200000.0
2009-03-24 15:23:00,1.5257,1.526,1.52545,1.5255,260200000.0
2009-03-24 15:24:00,1.5254,1.5257,1.52525,1.52565,265600000.0
2009-03-24 15:25:00,1.52565,1.5263,1.52565,1.5262,264200000.0
2009-03-24 15:26:00,1.5262,1.5262,1.52585,1.5261,215600000.0
2009-03-24 15:27:00,1.5261,1.52635,1.5259,1.52605,292400000.0
2009-03-24 15:28:00,1.52605,1.5265,1.526,1.5265,129800000.0
2009-03-24 15:29:00,1.5264,1.5266,1.52615,1.5265,170600000.0
2009-03-24 15:30:00,1.52655,1.5266,1.5265,1.5265,124200000.0
2009-03-24 15:31:00,1.5265,1.5266,1.5262,1.5265,241000000.0
2009-03-24 15:32:00,1.5265,1.5265,1.52635,1.52635,205000000.0
2009-03-24 15:33:00,1.52635,1.52675,1.5262,1.52675,308800000.0
2009-03-24 15:34:00,1.5268,1.52685,1.5265,1.5268,267800000.0
2009-03-24 15:35:00,1.52675,1.5268,1.52645,1.52645,275200000.0
2009-03-24 15:36:00,1.52655,1.52665,1.5264,1.5266,226000000.0
2009-03-24 15:37:00,1.5266,1.5267,1.5265,1.52655,237200000.0
2009-03-24 15:38:00,1.52655,1.5267,1.5265,1.5266,230200000.0
2009-03-24 15:39:00,1.5266,1.5268,1.5265,1.52655,211600000.0
2009-03-24 15:40:00,1.52655,1.52675,1.5265,1.5266,236000000.0
2009-03-24 15:41:00,1.5266,1.5267,1.52635,1.5266,371000000.0
2009-03-24 15:42:00,1.5266,1.52725,1.52635,1.52725,330400002.0
2009-03-24 15:43:00,1.52725,1.5274,1.52685,1.52715,265800000.0
2009-03-24 15:44:00,1.5272,1.52725,1.5269,1.527,311800000.0
2009-03-24 15:45:00,1.527,1.527,1.52625,1.5264,286700000.0
2009-03-24 15:46:00,1.5264,1.5266,1.5263,1.5265,210200000.0
2009-03-24 15:47:00,1.52665,1.5269,1.5265,1.5267,223000000.0
2009-03-24 15:48:00,1.52675,1.5268,1.5266,1.5266,210000000.0
2009-03-24 15:49:00,1.5266,1.52695,1.52635,1.5269,268800000.0
2009-03-24 15:50:00,1.5269,1.52735,1.5266,1.527,288800000.0
2009-03-24 15:51:00,1.527,1.5271,1.52685,1.5269,280600000.0
2009-03-24 15:52:00,1.5269,1.5271,1.5268,1.52695,255200000.0
2009-03-24 15:53:00,1.52695,1.52705,1.5268,1.5269,220800000.0
2009-03-24 15:54:00,1.52685,1.5269,1.5267,1.5267,234600000.0
2009-03-24 15:55:00,1.5267,1.52675,1.5263,1.52665,255300000.0
2009-03-24 15:56:00,1.5266,1.5267,1.526,1.52625,307700000.0
2009-03-24 15:57:00,1.5263,1.52635,1.5261,1.5261,331000000.0
2009-03-24 15:58:00,1.5261,1.5264,1.5261,1.5262,180400000.0
2009-03-24 15:59:00,1.5262,1.5265,1.5262,1.5264,175600002.0
2009-03-24 16:00:00,1.5264,1.52695,1.5261,1.5266,346900000.0
2009-03-24 16:01:00,1.5266,1.5272,1.5264,1.5268,342000000.0
2009-03-24 16:02:00,1.52655,1.52695,1.52585,1.5265,396400000.0
2009-03-24 16:03:00,1.52655,1.52725,1.52655,1.52705,339000000.0
2009-03-24 16:04:00,1.52705,1.5271,1.52655,1.52655,337800000.0
2009-03-24 16:05:00,1.52655,1.52675,1.52655,1.5266,377200000.0
2009-03-24 16:06:00,1.5266,1.5266,1.52615,1.52625,335300000.0
2009-03-24 16:07:00,1.52625,1.527,1.52625,1.5268,301600000.0
2009-03-24 16:08:00,1.5268,1.5269,1.52665,1.52675,321800000.0
2009-03-24 16:09:00,1.52675,1.52715,1.52655,1.5271,358200000.0
2009-03-24 16:10:00,1.5271,1.5272,1.5266,1.52685,391600000.0
2009-03-24 16:11:00,1.5269,1.5272,1.52675,1.527,174600000.0
2009-03-24 16:12:00,1.52705,1.5271,1.5266,1.52675,202900000.0
2009-03-24 16:13:00,1.5267,1.52675,1.52625,1.52635,240800000.0
2009-03-24 16:14:00,1.5264,1.5266,1.52625,1.5263,338000000.0
2009-03-24 16:15:00,1.5263,1.5266,1.52625,1.52635,306400000.0
2009-03-24 16:16:00,1.52635,1.5265,1.5263,1.52645,244800000.0
2009-03-24 16:17:00,1.52645,1.52655,1.5261,1.5261,152600000.0
2009-03-24 16:18:00,1.5261,1.5262,1.5261,1.5262,159800000.0
2009-03-24 16:19:00,1.5262,1.5262,1.52585,1.5259,197800000.0
2009-03-24 16:20:00,1.52585,1.5261,1.5258,1.52585,328800000.0
2009-03-24 16:21:00,1.52595,1.5262,1.52575,1.5258,440800000.0
2009-03-24 16:22:00,1.52575,1.5258,1.52535,1.52555,261600000.0
2009-03-24 16:23:00,1.5256,1.526,1.5256,1.526,252800000.0
2009-03-24 16:24:00,1.526,1.5261,1.5256,1.5258,228000000.0
2009-03-24 16:25:00,1.5258,1.526,1.52555,1.5259,208700000.0
2009-03-24 16:26:00,1.5259,1.52615,1.52585,1.52615,183200000.0
2009-03-24 16:27:00,1.5263,1.52635,1.52595,1.52605,410000000.0
2009-03-24 16:28:00,1.5261,1.52635,1.52595,1.52615,386300000.0
2009-03-24 16:29:00,1.5262,1.5263,1.5257,1.52575,399800000.0
2009-03-24 16:30:00,1.5257,1.52585,1.5255,1.52565,444400000.0
2009-03-24 16:31:00,1.52565,1.52575,1.5256,1.5257,156600000.0
2009-03-24 16:32:00,1.52575,1.5261,1.52555,1.52595,326799999.0
2009-03-24 16:33:00,1.5259,1.52605,1.5255,1.5257,299600000.0
2009-03-24 16:34:00,1.5257,1.5258,1.5256,1.52575,263000000.0
2009-03-24 16:35:00,1.52575,1.5261,1.52575,1.52585,242400000.0
2009-03-24 16:36:00,1.5259,1.5259,1.5256,1.52565,210500000.0
2009-03-24 16:37:00,1.52565,1.52575,1.5254,1.5255,361599999.0
2009-03-24 16:38:00,1.5254,1.5255,1.5251,1.5251,426400000.0
2009-03-24 16:39:00,1.5251,1.5255,1.52505,1.5251,287400000.0
2009-03-24 16:40:00,1.5251,1.52535,1.52495,1.5253,315200000.0
2009-03-24 16:41:00,1.52535,1.5255,1.525,1.52515,427600000.0
2009-03-24 16:42:00,1.5251,1.5254,1.52505,1.5253,238600000.0
2009-03-24 16:43:00,1.5253,1.52555,1.52515,1.52545,360800000.0
2009-03-24 16:44:00,1.52545,1.52565,1.52545,1.5255,272400000.0
2009-03-24 16:45:00,1.52565,1.5257,1.5251,1.52515,246600000.0
2009-03-24 16:46:00,1.52515,1.52535,1.5251,1.5252,287600000.0
2009-03-24 16:47:00,1.5252,1.5253,1.5251,1.5251,320200000.0
2009-03-24 16:48:00,1.5251,1.5256,1.5248,1.52545,484400002.0
2009-03-24 16:49:00,1.5254,1.52575,1.5253,1.5257,305000000.0
2009-03-24 16:50:00,1.52565,1.52585,1.5256,1.5257,172800000.0
2009-03-24 16:51:00,1.5257,1.526,1.5257,1.5258,244200000.0
2009-03-24 16:52:00,1.5258,1.52595,1.5256,1.5258,336700000.0
2009-03-24 16:53:00,1.52575,1.52575,1.52535,1.5255,330400000.0
2009-03-24 16:54:00,1.5255,1.52595,1.5255,1.5258,323600000.0
2009-03-24 16:55:00,1.5258,1.5259,1.52545,1.52545,237600000.0
2009-03-24 16:56:00,1.5255,1.5256,1.52545,1.5255,134900000.0
2009-03-24 16:57:00,1.5255,1.5257,1.5253,1.5255,259000000.0
2009-03-24 16:58:00,1.5255,1.52575,1.52545,1.52565,160800000.0
2009-03-24 16:59:00,1.52565,1.5257,1.5253,1.5253,232000000.0
2009-03-24 17:00:00,1.5253,1.5253,1.5248,1.5248,194400000.0
2009-03-24 17:01:00,1.5247,1.52495,1.5243,1.5246,267400000.0
2009-03-24 17:02:00,1.5246,1.5247,1.5241,1.5246,341500000.0
2009-03-24 17:03:00,1.5246,1.52505,1.5244,1.5244,347400000.0
2009-03-24 17:04:00,1.5244,1.52505,1.5243,1.52505,494200000.0
2009-03-24 17:05:00,1.525,1.526,1.525,1.5254,404400000.0
2009-03-24 17:06:00,1.5254,1.5261,1.5253,1.52605,276200000.0
2009-03-24 17:07:00,1.52605,1.52605,1.52565,1.5258,315200000.0
2009-03-24 17:08:00,1.5258,1.5258,1.5256,1.5258,187000000.0
2009-03-24 17:09:00,1.5258,1.5261,1.5257,1.5257,313800000.0
2009-03-24 17:10:00,1.5258,1.5258,1.52525,1.5256,232399999.0
2009-03-24 17:11:00,1.52545,1.5259,1.5254,1.52565,213600000.0
2009-03-24 17:12:00,1.52555,1.52565,1.5247,1.5247,301800000.0
2009-03-24 17:13:00,1.5247,1.5254,1.52455,1.5254,374800000.0
2009-03-24 17:14:00,1.5253,1.52575,1.5252,1.5255,346800000.0
2009-03-24 17:15:00,1.5256,1.52595,1.5251,1.52585,368400000.0
2009-03-24 17:16:00,1.52585,1.5261,1.5258,1.526,313000000.0
2009-03-24 17:17:00,1.526,1.5262,1.52595,1.5261,228800000.0
2009-03-24 17:18:00,1.5261,1.5262,1.526,1.52605,267600000.0
2009-03-24 17:19:00,1.52605,1.5261,1.5259,1.52595,240200000.0
2009-03-24 17:20:00,1.52595,1.52615,1.52585,1.5259,214000000.0
2009-03-24 17:21:00,1.5259,1.5261,1.5259,1.5261,128000000.0
2009-03-24 17:22:00,1.5261,1.52615,1.52605,1.52605,127000000.0
2009-03-24 17:23:00,1.52605,1.5262,1.52605,1.5262,179600000.0
2009-03-24 17:24:00,1.52615,1.5263,1.52615,1.5262,342400000.0
2009-03-24 17:25:00,1.5262,1.5262,1.526,1.526,198600000.0
2009-03-24 17:26:00,1.526,1.5263,1.52595,1.526,302599999.0
2009-03-24 17:27:00,1.526,1.5262,1.5258,1.5262,251600000.0
2009-03-24 17:28:00,1.5262,1.52635,1.5259,1.52615,334400000.0
2009-03-24 17:29:00,1.52615,1.5263,1.5259,1.52605,149000000.0
2009-03-24 17:30:00,1.526,1.5263,1.526,1.5263,131200000.0
2009-03-24 17:31:00,1.5263,1.5263,1.5262,1.5262,68000000.0
2009-03-24 17:32:00,1.5262,1.52625,1.5259,1.5259,221400000.0
2009-03-24 17:33:00,1.5259,1.5259,1.52555,1.5257,280600000.0
2009-03-24 17:34:00,1.5258,1.5259,1.5257,1.5259,172200000.0
2009-03-24 17:35:00,1.52585,1.5261,1.52565,1.5258,188200000.0
2009-03-24 17:36:00,1.52575,1.52605,1.52575,1.52605,264400000.0
2009-03-24 17:37:00,1.5261,1.5269,1.52605,1.5269,357800000.0
2009-03-24 17:38:00,1.5269,1.52735,1.5266,1.5273,499800000.0
2009-03-24 17:39:00,1.5273,1.52745,1.5269,1.5274,570100000.0
2009-03-24 17:40:00,1.52745,1.52745,1.52725,1.5274,141000000.0
2009-03-24 17:41:00,1.52755,1.52755,1.52705,1.52705,183999999.0
2009-03-24 17:42:00,1.52705,1.52705,1.5268,1.52695,232600000.0
2009-03-24 17:43:00,1.52695,1.5271,1.5267,1.5267,191400000.0
2009-03-24 17:44:00,1.5267,1.5271,1.5267,1.5268,182000000.0
2009-03-24 17:45:00,1.52685,1.52715,1.5263,1.52635,260300000.0
2009-03-24 17:46:00,1.52635,1.52655,1.52635,1.5264,170400000.0
2009-03-24 17:47:00,1.5264,1.52665,1.52625,1.5266,279000000.0
2009-03-24 17:48:00,1.52655,1.5268,1.5263,1.5268,191600000.0
2009-03-24 17:49:00,1.5268,1.5271,1.5266,1.52665,290600000.0
2009-03-24 17:50:00,1.52665,1.52695,1.5265,1.52665,310199999.0
2009-03-24 17:51:00,1.5266,1.5268,1.5263,1.5265,219599998.0
2009-03-24 17:52:00,1.5265,1.5266,1.52585,1.5262,320000000.0
2009-03-24 17:53:00,1.5261,1.5263,1.52575,1.526,313300000.0
2009-03-24 17:54:00,1.526,1.526,1.5254,1.52555,295200000.0
2009-03-24 17:55:00,1.5255,1.52575,1.52515,1.5255,290600000.0
2009-03-24 17:56:00,1.5255,1.5259,1.5252,1.5253,175200000.0
2009-03-24 17:57:00,1.5254,1.5257,1.5254,1.52565,223600000.0
2009-03-24 17:58:00,1.5256,1.52565,1.5251,1.5256,272800000.0
2009-03-24 17:59:00,1.52565,1.5262,1.5256,1.5261,283800000.0
2009-03-24 18:00:00,1.52605,1.5266,1.526,1.52625,375900000.0
2009-03-24 18:01:00,1.5263,1.52655,1.5263,1.52645,262400000.0
2009-03-24 18:02:00,1.5265,1.5268,1.52635,1.5268,155600000.0
2009-03-24 18:03:00,1.5269,1.5272,1.52675,1.527,230800000.0
2009-03-24 18:04:00,1.527,1.5272,1.5267,1.5267,185400000.0
2009-03-24 18:05:00,1.5267,1.5267,1.5265,1.5267,98400000.0
2009-03-24 18:06:00,1.5268,1.52695,1.5267,1.5268,131600000.0
2009-03-24 18:07:00,1.52675,1.5268,1.5264,1.5264,171400000.0
2009-03-24 18:08:00,1.52635,1.5266,1.5261,1.5263,174400000.0
2009-03-24 18:09:00,1.52635,1.5266,1.5261,1.5263,207200000.0
2009-03-24 18:10:00,1.52635,1.5265,1.5262,1.52625,271000000.0
2009-03-24 18:11:00,1.52635,1.5264,1.5262,1.5263,279800000.0
2009-03-24 18:12:00,1.5263,1.52645,1.5262,1.5264,194400000.0
2009-03-24 18:13:00,1.5264,1.5266,1.52625,1.52645,209400000.0
2009-03-24 18:14:00,1.52645,1.52675,1.52625,1.5265,307000000.0
2009-03-24 18:15:00,1.52645,1.52665,1.5264,1.5265,269600000.0
2009-03-24 18:16:00,1.52665,1.5268,1.5264,1.5265,166200001.0
2009-03-24 18:17:00,1.52645,1.5266,1.5264,1.5264,71400000.0
2009-03-24 18:18:00,1.5264,1.5267,1.5264,1.5265,145600000.0
2009-03-24 18:19:00,1.52655,1.52665,1.5264,1.5264,195600000.0
2009-03-24 18:20:00,1.5264,1.52675,1.52635,1.52655,165600000.0
2009-03-24 18:21:00,1.5265,1.52665,1.5262,1.5263,372000000.0
2009-03-24 18:22:00,1.5264,1.52645,1.52605,1.5262,304200000.0
2009-03-24 18:23:00,1.5261,1.5265,1.5261,1.52645,325200001.0
2009-03-24 18:24:00,1.52645,1.52645,1.52585,1.526,334200000.0
2009-03-24 18:25:00,1.526,1.5263,1.52595,1.5262,304600000.0
2009-03-24 18:26:00,1.52615,1.5262,1.5257,1.5258,284400000.0
2009-03-24 18:27:00,1.5258,1.5261,1.5257,1.52585,215000000.0
2009-03-24 18:28:00,1.5258,1.526,1.52575,1.5259,125400000.0
2009-03-24 18:29:00,1.526,1.5261,1.5259,1.526,70200000.0
2009-03-24 18:30:00,1.526,1.5265,1.526,1.5263,237800000.0
2009-03-24 18:31:00,1.5263,1.5265,1.52625,1.52625,119400000.0
2009-03-24 18:32:00,1.52625,1.5265,1.52615,1.52635,318399999.0
2009-03-24 18:33:00,1.52635,1.5264,1.52605,1.5262,81800000.0
2009-03-24 18:34:00,1.5262,1.5263,1.52595,1.526,176200000.0
2009-03-24 18:35:00,1.526,1.52615,1.52585,1.526,145800000.0
2009-03-24 18:36:00,1.526,1.526,1.5257,1.52575,98000000.0
2009-03-24 18:37:00,1.5258,1.52605,1.5256,1.52565,194200000.0
2009-03-24 18:38:00,1.5256,1.5258,1.5256,1.5256,167800000.0
2009-03-24 18:39:00,1.5256,1.526,1.5256,1.52565,213400000.0
2009-03-24 18:40:00,1.52565,1.5257,1.5255,1.5256,81200000.0
2009-03-24 18:41:00,1.5256,1.5258,1.5256,1.5257,103000000.0
2009-03-24 18:42:00,1.52575,1.5258,1.52565,1.5257,119400000.0
2009-03-24 18:43:00,1.5257,1.5259,1.5257,1.52575,181800000.0
2009-03-24 18:44:00,1.52575,1.52585,1.52565,1.52565,78400000.0
2009-03-24 18:45:00,1.5255,1.5258,1.5255,1.5256,121600000.0
2009-03-24 18:46:00,1.52555,1.5259,1.5255,1.52585,78800000.0
2009-03-24 18:47:00,1.5258,1.5259,1.5257,1.5257,84200000.0
2009-03-24 18:48:00,1.52585,1.52585,1.5256,1.5257,136400000.0
2009-03-24 18:49:00,1.5257,1.52605,1.5257,1.52605,58000000.0
2009-03-24 18:50:00,1.5264,1.52655,1.5262,1.5265,226000000.0
2009-03-24 18:51:00,1.5265,1.5267,1.5265,1.5266,203800000.0
2009-03-24 18:52:00,1.5266,1.5268,1.5263,1.5265,210000000.0
2009-03-24 18:53:00,1.5266,1.5266,1.52635,1.52655,144200000.0
2009-03-24 18:54:00,1.52655,1.52675,1.5265,1.52675,136800000.0
2009-03-24 18:55:00,1.52675,1.52705,1.52675,1.527,114400000.0
2009-03-24 18:56:00,1.52705,1.52715,1.527,1.52705,62200000.0
2009-03-24 18:57:00,1.5272,1.5275,1.5271,1.5271,213800000.0
2009-03-24 18:58:00,1.52715,1.52735,1.527,1.52725,133600000.0
2009-03-24 18:59:00,1.5272,1.52735,1.527,1.5272,274800000.0
2009-03-24 19:00:00,1.52725,1.5274,1.527,1.5273,213400000.0
2009-03-24 19:01:00,1.5272,1.5274,1.52695,1.52735,222200000.0
2009-03-24 19:02:00,1.52725,1.52755,1.52695,1.52705,215500000.0
2009-03-24 19:03:00,1.5271,1.5274,1.52695,1.52725,178000000.0
2009-03-24 19:04:00,1.5273,1.5273,1.52695,1.527,180400000.0
2009-03-24 19:05:00,1.52705,1.5271,1.5265,1.5271,221400000.0
2009-03-24 19:06:00,1.527,1.5271,1.52655,1.52705,159400000.0
2009-03-24 19:07:00,1.5271,1.52735,1.527,1.52735,121600000.0
2009-03-24 19:08:00,1.52725,1.52765,1.5272,1.5276,96800000.0
2009-03-24 19:09:00,1.5276,1.5278,1.52735,1.5277,189800000.0
2009-03-24 19:10:00,1.5277,1.52805,1.5277,1.5279,174200000.0
2009-03-24 19:11:00,1.528,1.5281,1.5274,1.52755,310799996.0
2009-03-24 19:12:00,1.5275,1.52775,1.5273,1.5276,214200000.0
2009-03-24 19:13:00,1.5277,1.5279,1.52745,1.5275,156000000.0
2009-03-24 19:14:00,1.5275,1.5281,1.52745,1.528,139200000.0
2009-03-24 19:15:00,1.528,1.5281,1.5277,1.5279,142000000.0
2009-03-24 19:16:00,1.528,1.52805,1.5276,1.52805,39600000.0
2009-03-24 19:17:00,1.528,1.52805,1.5276,1.5277,114200000.0
2009-03-24 19:18:00,1.528,1.528,1.5277,1.5277,65600000.0
2009-03-24 19:19:00,1.5278,1.5281,1.5277,1.52785,142200000.0
2009-03-24 19:20:00,1.52785,1.52805,1.5278,1.528,87000000.0
2009-03-24 19:21:00,1.528,1.528,1.5278,1.52785,46200000.0
2009-03-24 19:22:00,1.52785,1.5279,1.5275,1.52765,90400000.0
2009-03-24 19:23:00,1.52765,1.5282,1.5276,1.52805,139600000.0
2009-03-24 19:24:00,1.52805,1.52805,1.5279,1.528,85800000.0
2009-03-24 19:25:00,1.528,1.5286,1.528,1.5285,88500000.0
2009-03-24 19:26:00,1.5285,1.52885,1.5283,1.5283,100000000.0
2009-03-24 19:27:00,1.5283,1.5286,1.52795,1.52835,305300000.0
2009-03-24 19:28:00,1.52835,1.52865,1.5279,1.5279,267900000.0
2009-03-24 19:29:00,1.5279,1.5282,1.52765,1.5282,299200000.0
2009-03-24 19:30:00,1.52815,1.52865,1.5281,1.52815,214600000.0
2009-03-24 19:31:00,1.52825,1.5285,1.52765,1.5282,257300000.0
2009-03-24 19:32:00,1.52795,1.528,1.5277,1.5277,155800000.0
2009-03-24 19:33:00,1.5277,1.5277,1.5263,1.52685,166900000.0
2009-03-24 19:34:00,1.52685,1.52695,1.5265,1.52655,263900000.0
2009-03-24 19:35:00,1.52655,1.52685,1.52655,1.52655,237400000.0
2009-03-24 19:36:00,1.52655,1.5268,1.5265,1.5267,146000000.0
2009-03-24 19:37:00,1.52665,1.52685,1.5257,1.5259,156200000.0
2009-03-24 19:38:00,1.526,1.5262,1.5256,1.5259,129200000.0
2009-03-24 19:39:00,1.52585,1.52665,1.52575,1.52645,381000000.0
2009-03-24 19:40:00,1.52645,1.52645,1.52595,1.5262,280600000.0
2009-03-24 19:41:00,1.52625,1.52625,1.5257,1.5261,270000000.0
2009-03-24 19:42:00,1.5261,1.52655,1.52575,1.52625,265600000.0
2009-03-24 19:43:00,1.52625,1.5267,1.526,1.52625,208900000.0
2009-03-24 19:44:00,1.52635,1.5267,1.52615,1.5267,223400000.0
2009-03-24 19:45:00,1.5267,1.52685,1.52635,1.52675,270400000.0
2009-03-24 19:46:00,1.5268,1.5268,1.5263,1.5263,195300000.0
2009-03-24 19:47:00,1.5263,1.5266,1.52615,1.52625,116000000.0
2009-03-24 19:48:00,1.5263,1.5266,1.5261,1.52625,168600000.0
2009-03-24 19:49:00,1.5265,1.5265,1.52605,1.5263,107400000.0
2009-03-24 19:50:00,1.5262,1.5266,1.5261,1.5263,158700000.0
2009-03-24 19:51:00,1.52625,1.5265,1.5257,1.526,140100000.0
2009-03-24 19:52:00,1.52595,1.52605,1.52585,1.52605,88600000.0
2009-03-24 19:53:00,1.526,1.526,1.5258,1.5258,161200000.0
2009-03-24 19:54:00,1.52585,1.52585,1.5257,1.5257,164200000.0
2009-03-24 19:55:00,1.52575,1.52585,1.52555,1.5257,240300000.0
2009-03-24 19:56:00,1.5257,1.52575,1.5255,1.5255,116800000.0
2009-03-24 19:57:00,1.5255,1.5255,1.5249,1.5251,273300000.0
2009-03-24 19:58:00,1.5251,1.52535,1.5249,1.52535,192100000.0
2009-03-24 19:59:00,1.5254,1.5254,1.5249,1.525,224400000.0
2009-03-24 20:00:00,1.525,1.525,1.52495,1.52495,165600000.0
2009-03-24 20:01:00,1.52495,1.52525,1.5249,1.5251,261200000.0
2009-03-24 20:02:00,1.5251,1.5252,1.5251,1.5252,102400000.0
2009-03-24 20:03:00,1.5252,1.5252,1.525,1.525,111000000.0
2009-03-24 20:04:00,1.525,1.525,1.5247,1.5249,179000000.0
2009-03-24 20:05:00,1.5249,1.525,1.5247,1.52475,198400000.0
2009-03-24 20:06:00,1.52495,1.52535,1.5248,1.52485,111400000.0
2009-03-24 20:07:00,1.52485,1.525,1.5247,1.525,131800000.0
2009-03-24 20:08:00,1.525,1.52625,1.52485,1.5261,282200000.0
2009-03-24 20:09:00,1.5261,1.5267,1.52595,1.52645,230600000.0
2009-03-24 20:10:00,1.52645,1.5266,1.52605,1.5264,117800000.0
2009-03-24 20:11:00,1.5264,1.52645,1.52535,1.52535,223800000.0
2009-03-24 20:12:00,1.5254,1.5256,1.525,1.525,269800000.0
2009-03-24 20:13:00,1.525,1.5252,1.52445,1.52455,187200000.0
2009-03-24 20:14:00,1.5246,1.52475,1.52455,1.52475,106600000.0
2009-03-24 20:15:00,1.52475,1.52475,1.5245,1.5247,176000000.0
2009-03-24 20:16:00,1.5247,1.5247,1.5245,1.52455,127600000.0
2009-03-24 20:17:00,1.5245,1.52505,1.5245,1.525,138800000.0
2009-03-24 20:18:00,1.52495,1.52535,1.5246,1.5252,204500000.0
2009-03-24 20:19:00,1.5252,1.5253,1.52475,1.5253,139400000.0
2009-03-24 20:20:00,1.52525,1.52525,1.525,1.5251,142400000.0
2009-03-24 20:21:00,1.5251,1.5253,1.52475,1.52475,146200000.0
2009-03-24 20:22:00,1.5247,1.5251,1.5246,1.525,103600000.0
2009-03-24 20:23:00,1.52445,1.52485,1.52445,1.52475,106800000.0
2009-03-24 20:24:00,1.5247,1.5247,1.5238,1.52395,235200000.0
2009-03-24 20:25:00,1.5242,1.5243,1.5235,1.5235,118400000.0
2009-03-24 20:26:00,1.52335,1.5238,1.52305,1.5237,231800000.0
2009-03-24 20:27:00,1.5237,1.5239,1.52355,1.5236,160200000.0
2009-03-24 20:28:00,1.5236,1.52365,1.5233,1.52335,128000000.0
2009-03-24 20:29:00,1.52325,1.52335,1.5225,1.5226,272600000.0
2009-03-24 20:30:00,1.5226,1.5239,1.5225,1.523,361600000.0
2009-03-24 20:31:00,1.52305,1.52335,1.52255,1.52305,260900000.0
2009-03-24 20:32:00,1.5231,1.5235,1.52255,1.5232,409200000.0
2009-03-24 20:33:00,1.5232,1.5238,1.52305,1.5236,245400000.0
2009-03-24 20:34:00,1.5236,1.5239,1.52335,1.52375,239200000.0
2009-03-24 20:35:00,1.52375,1.524,1.5234,1.5234,203200000.0
2009-03-24 20:36:00,1.5235,1.5235,1.5228,1.52315,203000000.0
2009-03-24 20:37:00,1.5231,1.5234,1.523,1.52315,279000000.0
2009-03-24 20:38:00,1.52315,1.5239,1.52315,1.52375,185600000.0
2009-03-24 20:39:00,1.5238,1.52395,1.52355,1.52385,227800000.0
2009-03-24 20:40:00,1.52385,1.52405,1.5238,1.5239,133600000.0
2009-03-24 20:41:00,1.5239,1.5242,1.52385,1.524,153000000.0
2009-03-24 20:42:00,1.524,1.52405,1.52375,1.5238,235200000.0
2009-03-24 20:43:00,1.5238,1.52405,1.52375,1.524,193400000.0
2009-03-24 20:44:00,1.524,1.52465,1.524,1.5242,211400000.0
2009-03-24 20:45:00,1.5243,1.5246,1.5242,1.52455,167800000.0
2009-03-24 20:46:00,1.52455,1.5248,1.52425,1.5243,317200000.0
2009-03-24 20:47:00,1.5243,1.52445,1.52415,1.5242,236200000.0
2009-03-24 20:48:00,1.52425,1.52465,1.5238,1.5241,207200000.0
2009-03-24 20:49:00,1.52415,1.52415,1.52375,1.5238,134800000.0
2009-03-24 20:50:00,1.5238,1.52395,1.5236,1.52365,160800000.0
2009-03-24 20:51:00,1.52365,1.52385,1.52335,1.52335,67200000.0
2009-03-24 20:52:00,1.5234,1.52385,1.5233,1.5235,170200000.0
2009-03-24 20:53:00,1.5234,1.52355,1.52305,1.52315,153400000.0
2009-03-24 20:54:00,1.52305,1.5234,1.52305,1.52315,151800000.0
2009-03-24 20:55:00,1.52305,1.52355,1.52305,1.5231,106200000.0
2009-03-24 20:56:00,1.52315,1.52335,1.5231,1.52315,105400000.0
2009-03-24 20:57:00,1.52315,1.52335,1.52315,1.52315,133000000.0
2009-03-24 20:58:00,1.52325,1.52325,1.52315,1.52315,75400000.0
2009-03-24 20:59:00,1.52315,1.5233,1.5231,1.52315,69600000.0
2009-03-24 21:00:00,1.5232,1.5235,1.52315,1.5235,102600000.0
2009-03-24 21:01:00,1.52355,1.5237,1.52335,1.5237,159200000.0
2009-03-24 21:02:00,1.5237,1.5237,1.52325,1.5234,175200000.0
2009-03-24 21:03:00,1.5234,1.5237,1.52335,1.52355,127700000.0
2009-03-24 21:04:00,1.52355,1.5236,1.52315,1.5233,179800000.0
2009-03-24 21:05:00,1.52325,1.52365,1.5229,1.523,137400000.0
2009-03-24 21:06:00,1.523,1.5234,1.52295,1.523,131000000.0
2009-03-24 21:07:00,1.523,1.5231,1.52295,1.5231,108400000.0
2009-03-24 21:08:00,1.523,1.52305,1.52295,1.523,58400000.0
2009-03-24 21:09:00,1.52295,1.5231,1.52295,1.52295,92000000.0
2009-03-24 21:10:00,1.5229,1.523,1.5227,1.52275,217800000.0
2009-03-24 21:11:00,1.52275,1.52285,1.5227,1.52275,58400000.0
2009-03-24 21:12:00,1.52275,1.5228,1.5227,1.5227,57600000.0
2009-03-24 21:13:00,1.5227,1.52285,1.5227,1.5228,87400000.0
2009-03-24 21:14:00,1.52275,1.52275,1.5226,1.5227,112200000.0
2009-03-24 21:15:00,1.52265,1.52275,1.5214,1.52155,222600000.0
2009-03-24 21:16:00,1.52155,1.52165,1.52115,1.5212,263200001.0
2009-03-24 21:17:00,1.5212,1.5214,1.5211,1.52125,216199999.0
2009-03-24 21:18:00,1.5213,1.52155,1.52125,1.5215,114200000.0
2009-03-24 21:19:00,1.52155,1.52155,1.5213,1.5214,90600000.0
2009-03-24 21:20:00,1.5214,1.5215,1.5213,1.5215,287999999.0
2009-03-24 21:21:00,1.52165,1.52165,1.52115,1.52135,166000000.0
2009-03-24 21:22:00,1.5213,1.5216,1.52125,1.5215,108600000.0
2009-03-24 21:23:00,1.5215,1.52165,1.5213,1.52145,131200000.0
2009-03-24 21:24:00,1.5214,1.5215,1.5214,1.5215,63200000.0
2009-03-24 21:25:00,1.5215,1.5216,1.5215,1.5216,25400000.0
2009-03-24 21:26:00,1.5216,1.5216,1.52115,1.52125,112000000.0
2009-03-24 21:27:00,1.5214,1.5215,1.52115,1.52125,186800000.0
2009-03-24 21:28:00,1.5213,1.5215,1.52105,1.52145,148000000.0
2009-03-24 21:29:00,1.52145,1.5215,1.52135,1.5215,97000000.0
2009-03-24 21:30:00,1.5214,1.5215,1.5214,1.52145,108000000.0
2009-03-24 21:31:00,1.52145,1.52155,1.5212,1.5215,134000000.0
2009-03-24 21:32:00,1.5215,1.5215,1.5208,1.521,371600000.0
2009-03-24 21:33:00,1.521,1.5212,1.5208,1.52115,226000000.0
2009-03-24 21:34:00,1.52115,1.5213,1.52075,1.52085,233600000.0
2009-03-24 21:35:00,1.521,1.5217,1.5209,1.5217,228800000.0
2009-03-24 21:36:00,1.5217,1.5218,1.52145,1.5217,159000000.0
2009-03-24 21:37:00,1.52165,1.52205,1.5215,1.52205,201800000.0
2009-03-24 21:38:00,1.52215,1.52215,1.5219,1.52215,143600000.0
2009-03-24 21:39:00,1.5221,1.5223,1.52195,1.52215,173200000.0
2009-03-24 21:40:00,1.5222,1.5222,1.5213,1.5214,200600000.0
2009-03-24 21:41:00,1.5214,1.52185,1.52135,1.52185,220600000.0
2009-03-24 21:42:00,1.5216,1.5216,1.5214,1.52145,99000000.0
2009-03-24 21:43:00,1.52145,1.52155,1.5211,1.52155,147400000.0
2009-03-24 21:44:00,1.52155,1.5217,1.52135,1.52155,124200000.0
2009-03-24 21:45:00,1.5215,1.52155,1.52115,1.52125,134600000.0
2009-03-24 21:46:00,1.5212,1.5216,1.5211,1.5212,217800000.0
2009-03-24 21:47:00,1.5212,1.52145,1.5212,1.52125,104200000.0
2009-03-24 21:48:00,1.52125,1.5216,1.52115,1.5213,118200000.0
2009-03-24 21:49:00,1.52135,1.5214,1.5212,1.5213,84800000.0
2009-03-24 21:50:00,1.5213,1.5214,1.5212,1.52135,88400000.0
2009-03-24 21:51:00,1.52135,1.5214,1.5211,1.52115,128400000.0
2009-03-24 21:52:00,1.5211,1.52115,1.52105,1.52105,36400000.0
2009-03-24 21:53:00,1.52095,1.52095,1.5206,1.5206,102800000.0
2009-03-24 21:54:00,1.5206,1.52075,1.5206,1.52075,88200000.0
2009-03-24 21:55:00,1.52085,1.5212,1.5205,1.5207,238800000.0
2009-03-24 21:56:00,1.5207,1.52105,1.52065,1.52085,186300000.0
2009-03-24 21:57:00,1.52085,1.5211,1.5207,1.521,80200000.0
2009-03-24 21:58:00,1.52095,1.52185,1.5208,1.5215,124400000.0
2009-03-24 21:59:00,1.52155,1.52205,1.5204,1.52195,239199999.0
2009-03-24 22:00:00,1.5219,1.5224,1.5219,1.5222,173400000.0
2009-03-24 22:01:00,1.52225,1.52375,1.522,1.52355,491600000.0
2009-03-24 22:02:00,1.52365,1.52365,1.5229,1.52305,275000001.0
2009-03-24 22:03:00,1.523,1.52305,1.52275,1.5228,95000000.0
2009-03-24 22:04:00,1.5228,1.5228,1.5226,1.5227,57000000.0
2009-03-24 22:05:00,1.52265,1.52285,1.52245,1.52285,128000000.0
2009-03-24 22:06:00,1.5228,1.5229,1.52245,1.5227,145400000.0
2009-03-24 22:07:00,1.52265,1.5228,1.52225,1.5226,139400000.0
2009-03-24 22:08:00,1.5226,1.5227,1.5222,1.5222,135600000.0
2009-03-24 22:09:00,1.5221,1.5224,1.52205,1.52215,83800000.0
2009-03-24 22:10:00,1.52215,1.5226,1.52205,1.5225,130800000.0
2009-03-24 22:11:00,1.5226,1.52345,1.52255,1.5232,158400000.0
2009-03-24 22:12:00,1.5232,1.52355,1.52285,1.52305,126400000.0
2009-03-24 22:13:00,1.52305,1.52335,1.523,1.52315,48600000.0
2009-03-24 22:14:00,1.5233,1.52365,1.52305,1.52365,77500000.0
2009-03-24 22:15:00,1.52365,1.52405,1.5234,1.52405,141200000.0
2009-03-24 22:16:00,1.52395,1.5241,1.52345,1.52395,130200000.0
2009-03-24 22:17:00,1.52395,1.52435,1.52375,1.524,138800000.0
2009-03-24 22:18:00,1.524,1.524,1.5237,1.5238,58400000.0
2009-03-24 22:19:00,1.52395,1.52395,1.5236,1.5236,72600000.0
2009-03-24 22:20:00,1.52365,1.5238,1.52335,1.52345,103200000.0
2009-03-24 22:21:00,1.52345,1.5235,1.5232,1.52345,92000000.0
2009-03-24 22:22:00,1.52345,1.5236,1.5233,1.5233,53800000.0
2009-03-24 22:23:00,1.5233,1.52375,1.5232,1.5236,187400000.0
2009-03-24 22:24:00,1.5236,1.5236,1.52345,1.5235,36600000.0
2009-03-24 22:25:00,1.5235,1.5237,1.52315,1.5236,136800000.0
2009-03-24 22:26:00,1.5233,1.5236,1.5232,1.5233,111200000.0
2009-03-24 22:27:00,1.5233,1.5233,1.52275,1.5229,98800000.0
2009-03-24 22:28:00,1.52285,1.52325,1.5228,1.5228,70800000.0
2009-03-24 22:29:00,1.5228,1.523,1.5225,1.52255,65800000.0
2009-03-24 22:30:00,1.52255,1.5228,1.52225,1.52275,72100000.0
2009-03-24 22:31:00,1.5227,1.5227,1.52215,1.5222,30400000.0
2009-03-24 22:32:00,1.5223,1.5226,1.5222,1.5226,45400000.0
2009-03-24 22:33:00,1.5226,1.5226,1.52255,1.5226,18600000.0
2009-03-24 22:34:00,1.5226,1.5226,1.5226,1.5226,6600000.0
2009-03-24 22:35:00,1.5226,1.52285,1.5226,1.5227,38600000.0
2009-03-24 22:36:00,1.5227,1.52295,1.52265,1.52275,36600000.0
2009-03-24 22:37:00,1.52285,1.52295,1.52285,1.5229,18000000.0
2009-03-24 22:38:00,1.5229,1.5232,1.52265,1.52295,56200000.0
2009-03-24 22:39:00,1.5229,1.5236,1.5229,1.5235,126800000.0
2009-03-24 22:40:00,1.5235,1.5235,1.52315,1.52325,69800000.0
2009-03-24 22:41:00,1.52311,1.52332,1.52304,1.52332,102600000.0
2009-03-24 22:42:00,1.5234,1.5235,1.52325,1.52345,55200000.0
2009-03-24 22:43:00,1.5235,1.52375,1.52325,1.5237,55200000.0
2009-03-24 22:44:00,1.52375,1.5238,1.52335,1.5235,113400000.0
2009-03-24 22:45:00,1.52345,1.5237,1.52345,1.52355,35600000.0
2009-03-24 22:46:00,1.52365,1.5237,1.5236,1.52365,97400000.0
2009-03-24 22:47:00,1.5237,1.5237,1.5236,1.5237,34400000.0
2009-03-24 22:48:00,1.5237,1.5238,1.52365,1.5237,53200000.0
2009-03-24 22:49:00,1.52385,1.52385,1.5237,1.52375,28600000.0
2009-03-24 22:50:00,1.5237,1.52425,1.5237,1.52425,63200000.0
2009-03-24 22:51:00,1.524,1.5241,1.5239,1.5239,107000000.0
2009-03-24 22:52:00,1.52405,1.52405,1.5237,1.52405,58400000.0
2009-03-24 22:53:00,1.52405,1.5242,1.524,1.5242,33400000.0
2009-03-24 22:54:00,1.5242,1.5242,1.5239,1.5239,57800000.0
2009-03-24 22:55:00,1.5239,1.52395,1.5238,1.5238,32600000.0
2009-03-24 22:56:00,1.52395,1.52395,1.52395,1.52395,19200000.0
2009-03-24 22:57:00,1.52405,1.5241,1.52405,1.5241,19800000.0
2009-03-24 22:58:00,1.52415,1.5242,1.5241,1.52415,19000000.0
2009-03-24 22:59:00,1.5242,1.5243,1.52405,1.5241,15600000.0
2009-03-24 23:00:00,1.52405,1.52425,1.5238,1.5239,22400000.0
2009-03-24 23:01:00,1.5239,1.52405,1.5239,1.52405,4400000.0
2009-03-24 23:02:00,1.5241,1.5242,1.5241,1.5242,12000000.0
2009-03-24 23:03:00,1.5242,1.52425,1.52415,1.52425,10000000.0
2009-03-24 23:04:00,1.5242,1.5242,1.5242,1.5242,4400000.0
2009-03-24 23:05:00,1.5242,1.52435,1.5237,1.52375,88000000.0
2009-03-24 23:06:00,1.52385,1.52405,1.52385,1.52405,31800000.0
2009-03-24 23:07:00,1.52385,1.524,1.52385,1.5239,7600000.0
2009-03-24 23:08:00,1.5239,1.52393,1.52378,1.5238,47400000.0
2009-03-24 23:09:00,1.52405,1.52405,1.5238,1.5238,22400000.0
2009-03-24 23:10:00,1.5238,1.52405,1.5238,1.524,17200000.0
2009-03-24 23:11:00,1.5239,1.524,1.5239,1.5239,6600000.0
2009-03-24 23:12:00,1.52385,1.52385,1.52375,1.52385,33400000.0
2009-03-24 23:13:00,1.5239,1.5239,1.52375,1.52375,41600000.0
2009-03-24 23:14:00,1.5237,1.5237,1.52365,1.52365,12000000.0
2009-03-24 23:15:00,1.5236,1.5238,1.52355,1.52355,21200000.0
2009-03-24 23:16:00,1.5235,1.5235,1.5235,1.5235,17800000.0
2009-03-24 23:17:00,1.5236,1.5236,1.5234,1.5235,29000000.0
2009-03-24 23:18:00,1.5235,1.5235,1.5235,1.5235,9000000.0
2009-03-24 23:19:00,1.5236,1.5236,1.52355,1.52355,7000000.0
2009-03-24 23:20:00,1.5237,1.52375,1.5234,1.5236,19600000.0
2009-03-24 23:21:00,1.52365,1.52365,1.5235,1.5235,18200000.0
2009-03-24 23:22:00,1.52355,1.52355,1.5235,1.52355,11200000.0
2009-03-24 23:23:00,1.5235,1.5235,1.5235,1.5235,4400000.0
2009-03-24 23:24:00,1.5235,1.5235,1.52345,1.5235,19800000.0
2009-03-24 23:25:00,1.5235,1.5235,1.5235,1.5235,2200000.0
2009-03-24 23:26:00,1.5232,1.5232,1.5232,1.5232,2200000.0
2009-03-24 23:27:00,1.52335,1.52345,1.52335,1.52345,17600000.0
2009-03-24 23:28:00,1.52345,1.5235,1.52335,1.5235,17600000.0
2009-03-24 23:29:00,1.52355,1.52355,1.52345,1.52345,15400000.0
2009-03-24 23:30:00,1.52335,1.52345,1.52335,1.52345,8800000.0
2009-03-24 23:31:00,1.52345,1.52365,1.52345,1.52365,8800000.0
2009-03-24 23:32:00,1.5236,1.5237,1.52355,1.5237,22000000.0
2009-03-24 23:33:00,1.5237,1.52375,1.5237,1.52375,17600000.0
2009-03-24 23:34:00,1.52375,1.5238,1.52365,1.52375,15600000.0
2009-03-24 23:35:00,1.52395,1.5241,1.5237,1.52405,32400000.0
2009-03-24 23:36:00,1.52405,1.52405,1.52405,1.52405,1000000.0
2009-03-24 23:37:00,1.52415,1.52415,1.524,1.524,24000000.0
2009-03-24 23:38:00,1.52395,1.52395,1.52395,1.52395,7000000.0
2009-03-24 23:39:00,1.524,1.52415,1.52395,1.52405,31600000.0
2009-03-24 23:40:00,1.52405,1.5241,1.524,1.5241,23400000.0
2009-03-24 23:41:00,1.524,1.5243,1.5238,1.52395,37200000.0
2009-03-24 23:42:00,1.524,1.5241,1.52395,1.52405,38600000.0
2009-03-24 23:43:00,1.5241,1.5241,1.5241,1.5241,11600000.0
2009-03-24 23:44:00,1.52425,1.52435,1.52425,1.52425,29000000.0
2009-03-24 23:45:00,1.5237,1.52375,1.523,1.52305,49400000.0
2009-03-24 23:46:00,1.5231,1.5231,1.5229,1.52305,37800000.0
2009-03-24 23:47:00,1.5231,1.52315,1.5231,1.52315,16800000.0
2009-03-24 23:48:00,1.5232,1.5235,1.5232,1.5235,38600000.0
2009-03-24 23:49:00,1.5235,1.5235,1.5234,1.5235,41000000.0
2009-03-24 23:50:00,1.52345,1.52355,1.52345,1.5235,44400000.0
2009-03-24 23:51:00,1.52355,1.524,1.52345,1.52385,58900000.0
2009-03-24 23:52:00,1.52385,1.52395,1.52375,1.52385,18400000.0
2009-03-24 23:53:00,1.52375,1.52375,1.52355,1.52365,26200000.0
2009-03-24 23:54:00,1.5236,1.5236,1.5236,1.5236,2400000.0
2009-03-24 23:55:00,1.52355,1.5236,1.52355,1.52355,14400000.0
2009-03-24 23:56:00,1.52365,1.52365,1.52355,1.52355,19400000.0
2009-03-24 23:57:00,1.52355,1.52355,1.52355,1.52355,21800000.0
2009-03-24 23:58:00,1.52355,1.52355,1.5235,1.5235,14400000.0
2009-03-24 23:59:00,1.5235,1.5235,1.5234,1.5234,18400000.0
2009-03-25 00:00:00,1.5234,1.52345,1.52335,1.52345,28400000.0
2009-03-25 00:01:00,1.52345,1.52355,1.5234,1.52355,32400000.0
2009-03-25 00:02:00,1.5236,1.5236,1.5234,1.5234,17000000.0
2009-03-25 00:03:00,1.5234,1.5235,1.5234,1.5235,9800000.0
2009-03-25 00:04:00,1.5235,1.5235,1.5235,1.5235,9200000.0
2009-03-25 00:05:00,1.5235,1.5235,1.5235,1.5235,6800000.0
2009-03-25 00:06:00,1.5235,1.5237,1.5235,1.5235,82400000.0
2009-03-25 00:07:00,1.5235,1.5235,1.5235,1.5235,10400000.0
2009-03-25 00:08:00,1.5235,1.5235,1.5231,1.52345,75800000.0
2009-03-25 00:09:00,1.5235,1.5235,1.52315,1.5234,136000000.0
2009-03-25 00:10:00,1.5235,1.5235,1.5235,1.5235,3600000.0
2009-03-25 00:11:00,1.5235,1.5235,1.5235,1.5235,9200000.0
2009-03-25 00:12:00,1.5235,1.5235,1.52345,1.5235,5800000.0
2009-03-25 00:13:00,1.5235,1.5235,1.5235,1.5235,4800000.0
2009-03-25 00:14:00,1.52337,1.52339,1.52313,1.52339,43600000.0
2009-03-25 00:15:00,1.5235,1.52355,1.5235,1.52355,7000000.0
2009-03-25 00:16:00,1.52355,1.52355,1.52355,1.52355,1200000.0
2009-03-25 00:17:00,1.52355,1.52355,1.52355,1.52355,6000000.0
2009-03-25 00:18:00,1.5238,1.5238,1.52355,1.52355,22800000.0
2009-03-25 00:19:00,1.52355,1.52365,1.52355,1.52365,12600000.0
2009-03-25 00:20:00,1.52355,1.52355,1.52355,1.52355,11800000.0
2009-03-25 00:21:00,1.52355,1.52365,1.52355,1.52355,21200000.0
2009-03-25 00:22:00,1.52355,1.5237,1.5235,1.5237,25800000.0
2009-03-25 00:23:00,1.5237,1.5238,1.5237,1.5238,16200000.0
2009-03-25 00:24:00,1.5238,1.52385,1.5238,1.52385,2400000.0
2009-03-25 00:25:00,1.5238,1.5246,1.52375,1.5239,165800001.0
2009-03-25 00:26:00,1.52405,1.5244,1.5239,1.5239,55200000.0
2009-03-25 00:27:00,1.52375,1.52405,1.5234,1.52375,80000000.0
2009-03-25 00:28:00,1.52375,1.52375,1.52375,1.52375,3600000.0
2009-03-25 00:29:00,1.52375,1.5238,1.52345,1.52365,132400000.0
2009-03-25 00:30:00,1.52375,1.52405,1.52355,1.52375,293400000.0
2009-03-25 00:31:00,1.52375,1.52425,1.52375,1.52415,157600000.0
2009-03-25 00:32:00,1.52375,1.5238,1.5235,1.52355,71200000.0
2009-03-25 00:33:00,1.52355,1.52385,1.5235,1.52355,218600000.0
2009-03-25 00:34:00,1.5236,1.52365,1.52325,1.52325,131400000.0
2009-03-25 00:35:00,1.5233,1.52345,1.5233,1.5233,86000000.0
2009-03-25 00:36:00,1.5233,1.52345,1.52325,1.52345,104200000.0
2009-03-25 00:37:00,1.52345,1.5235,1.52345,1.5235,81200000.0
2009-03-25 00:38:00,1.52355,1.52365,1.5235,1.5236,138200000.0
2009-03-25 00:39:00,1.5236,1.5237,1.5234,1.52345,142800000.0
2009-03-25 00:40:00,1.5235,1.52365,1.5234,1.5235,284200000.0
2009-03-25 00:41:00,1.5235,1.52365,1.5234,1.52345,260600000.0
2009-03-25 00:42:00,1.5235,1.52365,1.52245,1.52335,320600000.0
2009-03-25 00:43:00,1.5233,1.5235,1.523,1.5234,230600000.0
2009-03-25 00:44:00,1.52345,1.52405,1.52345,1.524,134800000.0
2009-03-25 00:45:00,1.524,1.52415,1.52355,1.52355,131200000.0
2009-03-25 00:46:00,1.5236,1.524,1.5235,1.52395,146600000.0
2009-03-25 00:47:00,1.52395,1.52395,1.5233,1.5233,137400000.0
2009-03-25 00:48:00,1.52335,1.52345,1.52335,1.52345,31200000.0
2009-03-25 00:49:00,1.52345,1.52355,1.52345,1.52355,31200000.0
2009-03-25 00:50:00,1.5235,1.5237,1.5233,1.52355,230800000.0
2009-03-25 00:51:00,1.5237,1.52375,1.5234,1.5237,186400000.0
2009-03-25 00:52:00,1.52365,1.52365,1.5235,1.52365,47600000.0
2009-03-25 00:53:00,1.5236,1.5238,1.5236,1.52375,62000000.0
2009-03-25 00:54:00,1.52375,1.5239,1.5236,1.5236,104800000.0
2009-03-25 00:55:00,1.52365,1.52385,1.52365,1.52385,83000000.0
2009-03-25 00:56:00,1.5238,1.52385,1.52375,1.5238,37800000.0
2009-03-25 00:57:00,1.52375,1.52385,1.5237,1.5237,146400000.0
2009-03-25 00:58:00,1.5237,1.52375,1.5237,1.5237,179200000.0
2009-03-25 00:59:00,1.52375,1.5239,1.5237,1.5239,148800000.0
2009-03-25 01:00:00,1.52395,1.52405,1.5238,1.5239,149000000.0
2009-03-25 01:01:00,1.5239,1.5239,1.5238,1.5238,37800000.0
2009-03-25 01:02:00,1.5238,1.524,1.5238,1.524,39600000.0
2009-03-25 01:03:00,1.5239,1.5239,1.5239,1.5239,12000000.0
2009-03-25 01:04:00,1.5239,1.5239,1.5238,1.5238,48000000.0
2009-03-25 01:05:00,1.5238,1.524,1.5238,1.524,11600000.0
2009-03-25 01:06:00,1.5242,1.5243,1.5241,1.5241,8800000.0
2009-03-25 01:07:00,1.524,1.524,1.524,1.524,20200000.0
2009-03-25 01:08:00,1.524,1.524,1.52345,1.5235,109600000.0
2009-03-25 01:09:00,1.5235,1.5237,1.5235,1.52355,15200000.0
2009-03-25 01:10:00,1.5235,1.52375,1.5235,1.52365,117000000.0
2009-03-25 01:11:00,1.52365,1.52375,1.52365,1.5237,44400000.0
2009-03-25 01:12:00,1.52375,1.5238,1.52375,1.5238,35600000.0
2009-03-25 01:13:00,1.52375,1.52375,1.5237,1.5237,83800000.0
2009-03-25 01:14:00,1.5237,1.52375,1.5237,1.5237,100000000.0
2009-03-25 01:15:00,1.52375,1.524,1.52375,1.52385,52800000.0
2009-03-25 01:16:00,1.52385,1.524,1.5237,1.5239,92800000.0
2009-03-25 01:17:00,1.524,1.524,1.5237,1.52375,38400000.0
2009-03-25 01:18:00,1.5238,1.524,1.5237,1.5238,112600000.0
2009-03-25 01:19:00,1.52385,1.5239,1.5238,1.5238,60400000.0
2009-03-25 01:20:00,1.5238,1.52385,1.5238,1.5238,51600000.0
2009-03-25 01:21:00,1.52375,1.5238,1.52375,1.5238,65600000.0
2009-03-25 01:22:00,1.52385,1.52395,1.5238,1.52395,64600000.0
2009-03-25 01:23:00,1.52395,1.52395,1.5238,1.5238,54000000.0
2009-03-25 01:24:00,1.5238,1.5238,1.5238,1.5238,10200000.0
2009-03-25 01:25:00,1.5237,1.5237,1.5235,1.5235,24200000.0
2009-03-25 01:26:00,1.5235,1.5235,1.523,1.52315,145600000.0
2009-03-25 01:27:00,1.5232,1.52325,1.5229,1.5231,101000000.0
2009-03-25 01:28:00,1.5231,1.5234,1.52305,1.5234,54800000.0
2009-03-25 01:29:00,1.5233,1.52335,1.5232,1.52325,138400000.0
2009-03-25 01:30:00,1.52325,1.5233,1.52315,1.5232,106600000.0
2009-03-25 01:31:00,1.5232,1.5232,1.5232,1.5232,134000000.0
2009-03-25 01:32:00,1.5232,1.5234,1.5232,1.5234,88800000.0
2009-03-25 01:33:00,1.5234,1.52365,1.52335,1.52355,107000000.0
2009-03-25 01:34:00,1.5235,1.52365,1.5235,1.5236,30400000.0
2009-03-25 01:35:00,1.5235,1.5236,1.52325,1.52355,52600000.0
2009-03-25 01:36:00,1.52365,1.52365,1.5235,1.5235,33600000.0
2009-03-25 01:37:00,1.5235,1.52365,1.5232,1.5232,236600000.0
2009-03-25 01:38:00,1.5232,1.5234,1.52315,1.5233,77000000.0
2009-03-25 01:39:00,1.5232,1.5232,1.52315,1.5232,34200000.0
2009-03-25 01:40:00,1.5232,1.5232,1.5232,1.5232,90200000.0
2009-03-25 01:41:00,1.5232,1.5232,1.5232,1.5232,83000000.0
2009-03-25 01:42:00,1.5232,1.5233,1.5232,1.5233,97000000.0
2009-03-25 01:43:00,1.5233,1.52345,1.5232,1.5232,141600000.0
2009-03-25 01:44:00,1.5232,1.5232,1.5232,1.5232,34000000.0
2009-03-25 01:45:00,1.5232,1.52335,1.5232,1.5232,61400000.0
2009-03-25 01:46:00,1.52325,1.5233,1.5232,1.52325,36400000.0
2009-03-25 01:47:00,1.5233,1.52335,1.5232,1.5233,52600000.0
2009-03-25 01:48:00,1.5233,1.5236,1.52325,1.5236,39200000.0
2009-03-25 01:49:00,1.5236,1.524,1.5236,1.52385,48300000.0
2009-03-25 01:50:00,1.52385,1.524,1.5237,1.524,27600000.0
2009-03-25 01:51:00,1.52395,1.524,1.52395,1.524,2000000.0
2009-03-25 01:52:00,1.524,1.524,1.5238,1.5238,8400000.0
2009-03-25 01:53:00,1.52385,1.52385,1.52375,1.52385,12000000.0
2009-03-25 01:54:00,1.52385,1.5241,1.52375,1.52405,42400000.0
2009-03-25 01:55:00,1.52395,1.52415,1.5237,1.5241,70000000.0
2009-03-25 01:56:00,1.52415,1.52415,1.5239,1.5239,91000000.0
2009-03-25 01:57:00,1.5239,1.5243,1.5239,1.5242,64800000.0
2009-03-25 01:58:00,1.5242,1.5242,1.5238,1.52385,153600000.0
2009-03-25 01:59:00,1.52385,1.52415,1.52385,1.52415,66800000.0
2009-03-25 02:00:00,1.52415,1.5247,1.5241,1.5242,107800000.0
2009-03-25 02:01:00,1.5242,1.5243,1.5242,1.5243,98200000.0
2009-03-25 02:02:00,1.52435,1.52445,1.5241,1.5242,40400000.0
2009-03-25 02:03:00,1.52425,1.52455,1.52425,1.52435,28600000.0
2009-03-25 02:04:00,1.5243,1.52445,1.5242,1.5243,81000000.0
2009-03-25 02:05:00,1.52425,1.5245,1.524,1.5242,109600000.0
2009-03-25 02:06:00,1.52415,1.52415,1.52415,1.52415,1600000.0
2009-03-25 02:07:00,1.52405,1.52435,1.52405,1.52435,18600000.0
2009-03-25 02:08:00,1.52435,1.52465,1.5241,1.52425,139600000.0
2009-03-25 02:09:00,1.5243,1.5245,1.52425,1.52425,192600000.0
2009-03-25 02:10:00,1.52425,1.5244,1.52425,1.52425,26600000.0
2009-03-25 02:11:00,1.5243,1.52435,1.5241,1.5241,69200000.0
2009-03-25 02:12:00,1.52415,1.5243,1.52415,1.5243,13200000.0
2009-03-25 02:13:00,1.52425,1.52425,1.52415,1.52415,15600000.0
2009-03-25 02:14:00,1.52425,1.52425,1.5239,1.524,120800000.0
2009-03-25 02:15:00,1.524,1.52415,1.524,1.52415,28800000.0
2009-03-25 02:16:00,1.5241,1.52435,1.524,1.5241,94000000.0
2009-03-25 02:17:00,1.5243,1.52455,1.5242,1.52435,104600000.0
2009-03-25 02:18:00,1.52445,1.52445,1.52355,1.52385,139600000.0
2009-03-25 02:19:00,1.5239,1.52395,1.5236,1.52395,152600000.0
2009-03-25 02:20:00,1.52395,1.5242,1.5239,1.5242,160400000.0
2009-03-25 02:21:00,1.5243,1.52435,1.524,1.52405,138000000.0
2009-03-25 02:22:00,1.52405,1.52405,1.52365,1.5238,70600000.0
2009-03-25 02:23:00,1.52395,1.524,1.5238,1.5239,130000000.0
2009-03-25 02:24:00,1.524,1.524,1.524,1.524,45600000.0
2009-03-25 02:25:00,1.524,1.524,1.524,1.524,56800000.0
2009-03-25 02:26:00,1.5241,1.5243,1.524,1.52405,34800000.0
2009-03-25 02:27:00,1.52405,1.5241,1.524,1.5241,72600000.0
2009-03-25 02:28:00,1.5241,1.5241,1.5239,1.524,154800000.0
2009-03-25 02:29:00,1.5242,1.52425,1.52395,1.5241,72200000.0
2009-03-25 02:30:00,1.52405,1.5241,1.524,1.524,24800000.0
2009-03-25 02:31:00,1.524,1.524,1.524,1.524,30600000.0
2009-03-25 02:32:00,1.524,1.524,1.52345,1.5235,48800000.0
2009-03-25 02:33:00,1.5235,1.5235,1.5227,1.5235,120500000.0
2009-03-25 02:34:00,1.5235,1.5235,1.52315,1.5232,67200000.0
2009-03-25 02:35:00,1.5232,1.52325,1.523,1.523,75800000.0
2009-03-25 02:36:00,1.52305,1.5231,1.523,1.523,54800000.0
2009-03-25 02:37:00,1.523,1.52305,1.523,1.523,20600000.0
2009-03-25 02:38:00,1.52305,1.52305,1.523,1.523,34400000.0
2009-03-25 02:39:00,1.523,1.523,1.5227,1.5228,112800000.0
2009-03-25 02:40:00,1.5228,1.5229,1.52255,1.5229,171000000.0
2009-03-25 02:41:00,1.5229,1.5236,1.5227,1.52355,111800000.0
2009-03-25 02:42:00,1.52355,1.5236,1.5233,1.5234,55200000.0
2009-03-25 02:43:00,1.52345,1.52355,1.5231,1.52355,110200000.0
2009-03-25 02:44:00,1.52355,1.5237,1.52355,1.5236,31000000.0
2009-03-25 02:45:00,1.5236,1.5237,1.5236,1.5237,5800000.0
2009-03-25 02:46:00,1.52365,1.5237,1.5235,1.5235,46800000.0
2009-03-25 02:47:00,1.5235,1.52355,1.5234,1.52345,30400000.0
2009-03-25 02:48:00,1.5234,1.52345,1.5234,1.52345,14000000.0
2009-03-25 02:49:00,1.5235,1.5235,1.5234,1.52345,24800000.0
2009-03-25 02:50:00,1.52345,1.5235,1.5232,1.5233,48000000.0
2009-03-25 02:51:00,1.52325,1.52335,1.52295,1.523,110600000.0
2009-03-25 02:52:00,1.523,1.5231,1.5226,1.52265,109200000.0
2009-03-25 02:53:00,1.52265,1.52295,1.5226,1.52265,84600000.0
2009-03-25 02:54:00,1.5227,1.5229,1.5222,1.52255,189400000.0
2009-03-25 02:55:00,1.5226,1.52275,1.52165,1.52165,119200000.0
2009-03-25 02:56:00,1.5216,1.5218,1.5214,1.5216,98800000.0
2009-03-25 02:57:00,1.5216,1.522,1.5216,1.5216,100600000.0
2009-03-25 02:58:00,1.52165,1.5218,1.5216,1.52165,72200000.0
2009-03-25 02:59:00,1.522,1.52215,1.52175,1.5219,121800000.0
2009-03-25 03:00:00,1.5219,1.5219,1.5218,1.52185,126000000.0
2009-03-25 03:01:00,1.52185,1.52185,1.5209,1.5212,243500000.0
2009-03-25 03:02:00,1.5212,1.52125,1.5208,1.52085,198200000.0
2009-03-25 03:03:00,1.5208,1.52155,1.5208,1.5213,261200000.0
2009-03-25 03:04:00,1.5213,1.5216,1.52105,1.5212,232800000.0
2009-03-25 03:05:00,1.52125,1.52145,1.52085,1.5209,180600000.0
2009-03-25 03:06:00,1.5209,1.5212,1.5208,1.52115,151400000.0
2009-03-25 03:07:00,1.52115,1.5212,1.5207,1.5212,143800000.0
2009-03-25 03:08:00,1.5212,1.5214,1.5212,1.5214,57600000.0
2009-03-25 03:09:00,1.5214,1.5214,1.5211,1.5212,59400000.0
2009-03-25 03:10:00,1.52125,1.5213,1.5212,1.5212,48200000.0
2009-03-25 03:11:00,1.5212,1.5212,1.521,1.521,89400000.0
2009-03-25 03:12:00,1.521,1.5213,1.52095,1.5212,132600000.0
2009-03-25 03:13:00,1.5212,1.52125,1.5211,1.5211,82800000.0
2009-03-25 03:14:00,1.5211,1.5211,1.52095,1.52105,132600000.0
2009-03-25 03:15:00,1.52105,1.52105,1.52065,1.5207,186000000.0
2009-03-25 03:16:00,1.5207,1.5208,1.5206,1.5207,94600000.0
2009-03-25 03:17:00,1.5207,1.52095,1.5207,1.52085,117000000.0
2009-03-25 03:18:00,1.5208,1.5212,1.52075,1.52115,128800000.0
2009-03-25 03:19:00,1.52115,1.52115,1.521,1.52105,70600000.0
2009-03-25 03:20:00,1.52105,1.52105,1.521,1.521,105400000.0
2009-03-25 03:21:00,1.521,1.5211,1.521,1.5211,33800000.0
2009-03-25 03:22:00,1.5211,1.52145,1.5211,1.5214,147600000.0
2009-03-25 03:23:00,1.5214,1.5214,1.5206,1.521,98200000.0
2009-03-25 03:24:00,1.5211,1.52145,1.52105,1.52145,38400000.0
2009-03-25 03:25:00,1.52145,1.5217,1.52145,1.5216,56000000.0
2009-03-25 03:26:00,1.5216,1.52185,1.52115,1.5214,111000000.0
2009-03-25 03:27:00,1.5214,1.5214,1.5211,1.5213,57400000.0
2009-03-25 03:28:00,1.5213,1.52135,1.52125,1.5213,34200000.0
2009-03-25 03:29:00,1.52135,1.52135,1.52125,1.5213,61000000.0
2009-03-25 03:30:00,1.5213,1.52135,1.5212,1.5213,26400000.0
2009-03-25 03:31:00,1.52125,1.52145,1.5212,1.52125,59200000.0
2009-03-25 03:32:00,1.5213,1.5214,1.5211,1.52125,63800000.0
2009-03-25 03:33:00,1.52125,1.52135,1.5212,1.52125,46400000.0
2009-03-25 03:34:00,1.52125,1.52245,1.52125,1.5224,140600000.0
2009-03-25 03:35:00,1.5224,1.5224,1.5219,1.52195,90800000.0
2009-03-25 03:36:00,1.5218,1.522,1.5218,1.522,83800000.0
2009-03-25 03:37:00,1.52205,1.5221,1.5219,1.52205,55200000.0
2009-03-25 03:38:00,1.52205,1.52205,1.52125,1.52165,65400000.0
2009-03-25 03:39:00,1.5217,1.522,1.5215,1.5217,60600000.0
2009-03-25 03:40:00,1.52175,1.52225,1.52175,1.522,80600000.0
2009-03-25 03:41:00,1.52195,1.5225,1.5219,1.52245,76000000.0
2009-03-25 03:42:00,1.52245,1.5225,1.52235,1.5225,17800000.0
2009-03-25 03:43:00,1.5225,1.52295,1.52235,1.52255,64000000.0
2009-03-25 03:44:00,1.5226,1.5226,1.5224,1.5225,51000000.0
2009-03-25 03:45:00,1.5225,1.5231,1.5225,1.5228,71400000.0
2009-03-25 03:46:00,1.5228,1.52355,1.52275,1.5233,116400000.0
2009-03-25 03:47:00,1.5233,1.5233,1.52265,1.5228,83200000.0
2009-03-25 03:48:00,1.52295,1.5231,1.52245,1.5229,69200000.0
2009-03-25 03:49:00,1.5229,1.5229,1.5228,1.5229,32400000.0
2009-03-25 03:50:00,1.5229,1.52325,1.52285,1.5232,65200000.0
2009-03-25 03:51:00,1.5232,1.5232,1.5228,1.5231,24800000.0
2009-03-25 03:52:00,1.5231,1.5231,1.5222,1.5228,52200000.0
2009-03-25 03:53:00,1.5227,1.52285,1.52205,1.52285,63400000.0
2009-03-25 03:54:00,1.5228,1.52285,1.5225,1.5226,138100000.0
2009-03-25 03:55:00,1.52265,1.5227,1.5223,1.5225,105800000.0
2009-03-25 03:56:00,1.5225,1.5226,1.52245,1.5226,49300000.0
2009-03-25 03:57:00,1.5226,1.5227,1.52255,1.5226,32200000.0
2009-03-25 03:58:00,1.52265,1.52265,1.52255,1.5226,13000000.0
2009-03-25 03:59:00,1.52255,1.5226,1.5224,1.5225,90400000.0
2009-03-25 04:00:00,1.52265,1.52275,1.52245,1.5227,106800000.0
2009-03-25 04:01:00,1.5227,1.52275,1.5227,1.5227,18600000.0
2009-03-25 04:02:00,1.5227,1.5227,1.52255,1.52255,50400000.0
2009-03-25 04:03:00,1.52255,1.5229,1.52235,1.52275,105600000.0
2009-03-25 04:04:00,1.5227,1.5227,1.5222,1.5224,41800000.0
2009-03-25 04:05:00,1.5224,1.5228,1.52205,1.5222,155600001.0
2009-03-25 04:06:00,1.52215,1.52235,1.52205,1.52225,81200000.0
2009-03-25 04:07:00,1.52225,1.52225,1.52225,1.52225,12600000.0
2009-03-25 04:08:00,1.52225,1.5223,1.52185,1.5223,50800000.0
2009-03-25 04:09:00,1.5223,1.52235,1.5223,1.5223,18400000.0
2009-03-25 04:10:00,1.5223,1.5223,1.52205,1.5223,45000000.0
2009-03-25 04:11:00,1.52225,1.52225,1.52215,1.52215,12000000.0
2009-03-25 04:12:00,1.52215,1.5229,1.5221,1.5227,43400000.0
2009-03-25 04:13:00,1.52265,1.52265,1.5225,1.5225,22400000.0
2009-03-25 04:14:00,1.5225,1.52275,1.5225,1.5227,25200000.0
2009-03-25 04:15:00,1.52265,1.52265,1.5225,1.5225,26200000.0
2009-03-25 04:16:00,1.5224,1.5226,1.5224,1.52245,36200000.0
2009-03-25 04:17:00,1.52245,1.5225,1.52245,1.5225,4000000.0
2009-03-25 04:18:00,1.52255,1.52275,1.5225,1.5227,68200000.0
2009-03-25 04:19:00,1.52275,1.52275,1.5227,1.5227,8800000.0
2009-03-25 04:20:00,1.5227,1.5228,1.5222,1.5223,84400000.0
2009-03-25 04:21:00,1.52225,1.52225,1.522,1.52205,33000000.0
2009-03-25 04:22:00,1.52205,1.52235,1.52205,1.5223,55000000.0
2009-03-25 04:23:00,1.5223,1.5223,1.522,1.52215,54600000.0
2009-03-25 04:24:00,1.5222,1.5225,1.52185,1.52205,69600000.0
2009-03-25 04:25:00,1.5222,1.5222,1.5222,1.5222,10000000.0
2009-03-25 04:26:00,1.5222,1.52235,1.5222,1.52225,35200000.0
2009-03-25 04:27:00,1.5222,1.5223,1.52215,1.5222,22400000.0
2009-03-25 04:28:00,1.52225,1.5224,1.52205,1.5221,30000000.0
2009-03-25 04:29:00,1.5221,1.52215,1.52195,1.52195,63000000.0
2009-03-25 04:30:00,1.522,1.5222,1.522,1.52205,60800000.0
2009-03-25 04:31:00,1.5221,1.52215,1.522,1.52205,91200000.0
2009-03-25 04:32:00,1.5221,1.52245,1.5221,1.52235,79800000.0
2009-03-25 04:33:00,1.52235,1.5224,1.52235,1.52235,9000000.0
2009-03-25 04:34:00,1.5224,1.52245,1.52235,1.52235,17200000.0
2009-03-25 04:35:00,1.5224,1.52305,1.5224,1.5228,54400000.0
2009-03-25 04:36:00,1.52275,1.5234,1.5227,1.5232,84200000.0
2009-03-25 04:37:00,1.52325,1.5233,1.52325,1.52325,20400000.0
2009-03-25 04:38:00,1.5232,1.5232,1.52285,1.5229,18000000.0
2009-03-25 04:39:00,1.5229,1.5233,1.5229,1.5233,141400000.0
2009-03-25 04:40:00,1.52325,1.52335,1.5232,1.5232,24800000.0
2009-03-25 04:41:00,1.52325,1.52335,1.52325,1.52335,14200000.0
2009-03-25 04:42:00,1.5234,1.52345,1.52335,1.52345,35400000.0
2009-03-25 04:43:00,1.52345,1.52345,1.52335,1.52345,66400000.0
2009-03-25 04:44:00,1.5234,1.5234,1.5234,1.5234,17600000.0
2009-03-25 04:45:00,1.52345,1.52345,1.5234,1.5234,19000000.0
2009-03-25 04:46:00,1.5234,1.5234,1.5234,1.5234,12600000.0
2009-03-25 04:47:00,1.5234,1.52345,1.52315,1.52325,73600000.0
2009-03-25 04:48:00,1.5232,1.52325,1.5232,1.52325,4400000.0
2009-03-25 04:49:00,1.5232,1.52325,1.5232,1.52325,16200000.0
2009-03-25 04:50:00,1.52315,1.52315,1.52285,1.52285,36800000.0
2009-03-25 04:51:00,1.52285,1.52305,1.52275,1.52275,46800000.0
2009-03-25 04:52:00,1.52275,1.5231,1.5223,1.5231,99800000.0
2009-03-25 04:53:00,1.5231,1.52335,1.523,1.52315,56600000.0
2009-03-25 04:54:00,1.52315,1.52355,1.52315,1.5233,217000000.0
2009-03-25 04:55:00,1.5233,1.52345,1.5232,1.5233,114800000.0
2009-03-25 04:56:00,1.5233,1.5233,1.52315,1.52325,78200000.0
2009-03-25 04:57:00,1.5233,1.52355,1.52305,1.52355,82400000.0
2009-03-25 04:58:00,1.5233,1.52335,1.5232,1.5233,30600000.0
2009-03-25 04:59:00,1.5233,1.5233,1.5233,1.5233,3000000.0
2009-03-25 05:00:00,1.5233,1.52335,1.5232,1.5232,64600000.0
2009-03-25 05:01:00,1.5232,1.5232,1.5231,1.5231,12800000.0
2009-03-25 05:02:00,1.52305,1.52325,1.52305,1.5232,20600000.0
2009-03-25 05:03:00,1.5232,1.52335,1.5232,1.5233,6000000.0
2009-03-25 05:04:00,1.5233,1.5233,1.52315,1.5232,8800000.0
2009-03-25 05:05:00,1.5232,1.5233,1.5232,1.5233,3000000.0
2009-03-25 05:06:00,1.5234,1.52355,1.5232,1.52325,56800000.0
2009-03-25 05:07:00,1.5233,1.5233,1.52325,1.52325,9800000.0
2009-03-25 05:08:00,1.52325,1.52335,1.5231,1.5232,124800000.0
2009-03-25 05:09:00,1.5233,1.52335,1.52305,1.52305,56800000.0
2009-03-25 05:10:00,1.523,1.52315,1.523,1.52315,45200000.0
2009-03-25 05:11:00,1.52315,1.52315,1.5231,1.52315,31200000.0
2009-03-25 05:12:00,1.5231,1.52315,1.52305,1.5231,28400000.0
2009-03-25 05:13:00,1.5231,1.5231,1.5231,1.5231,33600000.0
2009-03-25 05:14:00,1.52315,1.52355,1.52315,1.5235,79000000.0
2009-03-25 05:15:00,1.5234,1.5235,1.5234,1.5235,36400000.0
2009-03-25 05:16:00,1.52355,1.52355,1.52335,1.5234,33000000.0
2009-03-25 05:17:00,1.52345,1.52345,1.52325,1.52325,60400000.0
2009-03-25 05:18:00,1.5232,1.5235,1.5232,1.52325,116200000.0
2009-03-25 05:19:00,1.52325,1.5234,1.52325,1.5234,36400000.0
2009-03-25 05:20:00,1.52345,1.52355,1.5234,1.5234,66000000.0
2009-03-25 05:21:00,1.52345,1.52345,1.5234,1.5234,23000000.0
2009-03-25 05:22:00,1.5234,1.5235,1.5234,1.52345,27800000.0
2009-03-25 05:23:00,1.52355,1.52385,1.52355,1.52355,39800000.0
2009-03-25 05:24:00,1.5236,1.52365,1.52355,1.5236,23400000.0
2009-03-25 05:25:00,1.5237,1.5237,1.5234,1.52345,75400000.0
2009-03-25 05:26:00,1.5235,1.5235,1.5234,1.5234,28000000.0
2009-03-25 05:27:00,1.5234,1.5234,1.5234,1.5234,53800000.0
2009-03-25 05:28:00,1.5234,1.5234,1.5233,1.5233,36600000.0
2009-03-25 05:29:00,1.5233,1.5234,1.523,1.5232,54600000.0
2009-03-25 05:30:00,1.5232,1.5232,1.5232,1.5232,16800000.0
2009-03-25 05:31:00,1.5232,1.5232,1.5232,1.5232,15400000.0
2009-03-25 05:32:00,1.5228,1.52318,1.52267,1.52318,86400000.0
2009-03-25 05:33:00,1.5232,1.5233,1.5232,1.5232,9400000.0
2009-03-25 05:34:00,1.5232,1.52325,1.5232,1.52325,14800000.0
2009-03-25 05:35:00,1.5232,1.52325,1.5232,1.5232,37600000.0
2009-03-25 05:36:00,1.5232,1.52335,1.5232,1.52335,7200000.0
2009-03-25 05:37:00,1.5234,1.5234,1.52335,1.52335,18600000.0
2009-03-25 05:38:00,1.5233,1.52335,1.5233,1.52335,26600000.0
2009-03-25 05:39:00,1.52335,1.5236,1.5232,1.5232,163200000.0
2009-03-25 05:40:00,1.5233,1.52335,1.5232,1.5232,70800000.0
2009-03-25 05:41:00,1.52325,1.5234,1.52325,1.5234,74000000.0
2009-03-25 05:42:00,1.5233,1.5234,1.5233,1.5234,23800000.0
2009-03-25 05:43:00,1.5234,1.52385,1.52335,1.5238,159400000.0
2009-03-25 05:44:00,1.5238,1.52395,1.52375,1.52395,62600000.0
2009-03-25 05:45:00,1.52395,1.524,1.5238,1.5238,42000000.0
2009-03-25 05:46:00,1.5238,1.5239,1.5238,1.5238,34800000.0
2009-03-25 05:47:00,1.5238,1.5238,1.52365,1.52375,92600000.0
2009-03-25 05:48:00,1.5237,1.524,1.5237,1.52385,90200000.0
2009-03-25 05:49:00,1.52385,1.52395,1.52375,1.52375,31800000.0
2009-03-25 05:50:00,1.52375,1.52395,1.52375,1.52395,39000000.0
2009-03-25 05:51:00,1.5239,1.52395,1.5239,1.5239,27400000.0
2009-03-25 05:52:00,1.5239,1.5239,1.5238,1.5239,72600000.0
2009-03-25 05:53:00,1.5239,1.5239,1.5239,1.5239,25000000.0
2009-03-25 05:54:00,1.5239,1.5239,1.52365,1.5237,87200000.0
2009-03-25 05:55:00,1.5237,1.5238,1.5237,1.52375,76200000.0
2009-03-25 05:56:00,1.52375,1.52375,1.5236,1.5236,54200000.0
2009-03-25 05:57:00,1.5236,1.5236,1.52345,1.52345,27600000.0
2009-03-25 05:58:00,1.52355,1.5239,1.52355,1.52375,25600000.0
2009-03-25 05:59:00,1.52375,1.5238,1.5237,1.5237,55800000.0
2009-03-25 06:00:00,1.5237,1.52375,1.5237,1.52375,17400000.0
2009-03-25 06:01:00,1.5238,1.5239,1.5238,1.5238,26000000.0
2009-03-25 06:02:00,1.52375,1.524,1.52375,1.52375,139000000.0
2009-03-25 06:03:00,1.52375,1.52395,1.52375,1.52395,35000000.0
2009-03-25 06:04:00,1.5239,1.524,1.5239,1.524,37000000.0
2009-03-25 06:05:00,1.524,1.524,1.52375,1.5238,18400000.0
2009-03-25 06:06:00,1.5238,1.52385,1.52375,1.52385,10200000.0
2009-03-25 06:07:00,1.52385,1.524,1.5238,1.5239,91600000.0
2009-03-25 06:08:00,1.52395,1.52415,1.52375,1.524,138600000.0
2009-03-25 06:09:00,1.524,1.52425,1.524,1.524,154800000.0
2009-03-25 06:10:00,1.52405,1.52405,1.5237,1.5239,116000000.0
2009-03-25 06:11:00,1.5239,1.5239,1.5238,1.5238,38400000.0
2009-03-25 06:12:00,1.5238,1.5238,1.5236,1.52375,72800000.0
2009-03-25 06:13:00,1.5237,1.52385,1.5236,1.5237,152800000.0
2009-03-25 06:14:00,1.5237,1.5238,1.5236,1.5238,181600000.0
2009-03-25 06:15:00,1.5238,1.52385,1.5238,1.52385,36800000.0
2009-03-25 06:16:00,1.5238,1.52395,1.52365,1.52375,63200000.0
2009-03-25 06:17:00,1.52375,1.52385,1.5236,1.52365,46600000.0
2009-03-25 06:18:00,1.5236,1.52365,1.5236,1.52365,62000000.0
2009-03-25 06:19:00,1.52365,1.5237,1.5236,1.5236,65600000.0
2009-03-25 06:20:00,1.5236,1.5236,1.5236,1.5236,6800000.0
2009-03-25 06:21:00,1.5236,1.52375,1.5236,1.52375,18200000.0
2009-03-25 06:22:00,1.5236,1.5236,1.5235,1.52355,22200000.0
2009-03-25 06:23:00,1.5235,1.52355,1.5235,1.52355,35000000.0
2009-03-25 06:24:00,1.5235,1.52355,1.5235,1.52355,8000000.0
2009-03-25 06:25:00,1.5235,1.52355,1.5235,1.52355,17000000.0
2009-03-25 06:26:00,1.52355,1.52355,1.52345,1.5235,29200000.0
2009-03-25 06:27:00,1.52345,1.5236,1.5234,1.5236,28400000.0
2009-03-25 06:28:00,1.5236,1.52365,1.5235,1.5235,23800000.0
2009-03-25 06:29:00,1.5235,1.52365,1.5234,1.52345,89800000.0
2009-03-25 06:30:00,1.52345,1.5235,1.52345,1.5235,68800000.0
2009-03-25 06:31:00,1.5235,1.5235,1.5235,1.5235,13600000.0
2009-03-25 06:32:00,1.5235,1.52355,1.5235,1.52355,78600000.0
2009-03-25 06:33:00,1.52355,1.52355,1.52355,1.52355,9600000.0
2009-03-25 06:34:00,1.5235,1.5236,1.5235,1.5236,36200000.0
2009-03-25 06:35:00,1.5236,1.5236,1.5232,1.5232,103200000.0
2009-03-25 06:36:00,1.5232,1.5233,1.5232,1.52325,25400000.0
2009-03-25 06:37:00,1.52325,1.5233,1.5232,1.5232,54200000.0
2009-03-25 06:38:00,1.5232,1.5232,1.5232,1.5232,13600000.0
2009-03-25 06:39:00,1.5232,1.5232,1.5232,1.5232,10200000.0
2009-03-25 06:40:00,1.5232,1.52325,1.5232,1.5232,32400000.0
2009-03-25 06:41:00,1.5232,1.5232,1.5232,1.5232,13600000.0
2009-03-25 06:42:00,1.5232,1.5232,1.5232,1.5232,29600000.0
2009-03-25 06:43:00,1.5232,1.5233,1.5232,1.5233,84600000.0
2009-03-25 06:44:00,1.52325,1.52335,1.52325,1.52325,88000000.0
2009-03-25 06:45:00,1.5233,1.5233,1.52315,1.5232,65400000.0
2009-03-25 06:46:00,1.5232,1.5232,1.52315,1.5232,79000000.0
2009-03-25 06:47:00,1.5232,1.5232,1.5232,1.5232,15000000.0
2009-03-25 06:48:00,1.5232,1.5232,1.5232,1.5232,4800000.0
2009-03-25 06:49:00,1.52315,1.5232,1.52315,1.5232,14800000.0
2009-03-25 06:50:00,1.52315,1.5232,1.52315,1.5232,36800000.0
2009-03-25 06:51:00,1.52315,1.5232,1.52315,1.5232,24800000.0
2009-03-25 06:52:00,1.5232,1.5232,1.5232,1.5232,9600000.0
2009-03-25 06:53:00,1.52301,1.5231,1.52261,1.52295,133000000.0
2009-03-25 06:54:00,1.5232,1.5234,1.52315,1.5232,60400000.0
2009-03-25 06:55:00,1.5232,1.5232,1.5232,1.5232,12000000.0
2009-03-25 06:56:00,1.5232,1.5232,1.5232,1.5232,38800000.0
2009-03-25 06:57:00,1.5232,1.5232,1.5232,1.5232,11600000.0
2009-03-25 06:58:00,1.5232,1.5232,1.5232,1.5232,51200000.0
2009-03-25 06:59:00,1.5232,1.5232,1.52315,1.5232,36200000.0
2009-03-25 07:00:00,1.5232,1.5237,1.5231,1.5235,134000000.0
2009-03-25 07:01:00,1.52345,1.5235,1.5234,1.52345,21000000.0
2009-03-25 07:02:00,1.52345,1.5236,1.5233,1.5236,30000000.0
2009-03-25 07:03:00,1.5236,1.5236,1.5233,1.5235,15800000.0
2009-03-25 07:04:00,1.52355,1.52355,1.5235,1.5235,6800000.0
2009-03-25 07:05:00,1.5237,1.52375,1.5232,1.52335,27200000.0
2009-03-25 07:06:00,1.52335,1.5235,1.5232,1.5235,21400000.0
2009-03-25 07:07:00,1.52345,1.52345,1.52335,1.52335,4000000.0
2009-03-25 07:08:00,1.5233,1.52345,1.52325,1.52345,66600000.0
2009-03-25 07:09:00,1.5234,1.5234,1.52335,1.52335,7800000.0
2009-03-25 07:10:00,1.5234,1.5234,1.5232,1.5234,21000000.0
2009-03-25 07:11:00,1.52335,1.52345,1.52325,1.52335,22400000.0
2009-03-25 07:12:00,1.5234,1.52345,1.52335,1.52345,8800000.0
2009-03-25 07:13:00,1.5234,1.5234,1.52335,1.5234,6800000.0
2009-03-25 07:14:00,1.52345,1.52345,1.52345,1.52345,4000000.0
2009-03-25 07:15:00,1.52335,1.52365,1.52335,1.52355,17800000.0
2009-03-25 07:16:00,1.5236,1.52365,1.52355,1.52365,13600000.0
2009-03-25 07:17:00,1.52365,1.5237,1.5235,1.52355,18600000.0
2009-03-25 07:18:00,1.52355,1.52375,1.52355,1.52365,20600000.0
2009-03-25 07:19:00,1.5237,1.52375,1.5234,1.5235,36400000.0
2009-03-25 07:20:00,1.5235,1.52355,1.52335,1.5234,38400000.0
2009-03-25 07:21:00,1.5235,1.5235,1.5232,1.52325,26000000.0
2009-03-25 07:22:00,1.52325,1.52325,1.5232,1.5232,25800000.0
2009-03-25 07:23:00,1.5232,1.5232,1.5221,1.52225,104200000.0
2009-03-25 07:24:00,1.5223,1.5223,1.5219,1.5221,144600000.0
2009-03-25 07:25:00,1.5221,1.5221,1.522,1.522,30600000.0
2009-03-25 07:26:00,1.522,1.52205,1.52195,1.522,83800000.0
2009-03-25 07:27:00,1.522,1.522,1.52115,1.5212,82600000.0
2009-03-25 07:28:00,1.52125,1.5217,1.5212,1.5216,244000000.0
2009-03-25 07:29:00,1.5216,1.52225,1.52155,1.52215,291800000.0
2009-03-25 07:30:00,1.5223,1.52265,1.5221,1.5222,195600000.0
2009-03-25 07:31:00,1.5222,1.5224,1.52185,1.5219,318400000.0
2009-03-25 07:32:00,1.5219,1.5225,1.5219,1.52225,106200000.0
2009-03-25 07:33:00,1.52225,1.5225,1.522,1.52215,68800000.0
2009-03-25 07:34:00,1.5221,1.52235,1.5221,1.5223,105400000.0
2009-03-25 07:35:00,1.5223,1.52245,1.5223,1.52245,24000000.0
2009-03-25 07:36:00,1.52245,1.5225,1.5223,1.52235,42000000.0
2009-03-25 07:37:00,1.52235,1.52245,1.52235,1.52235,47200000.0
2009-03-25 07:38:00,1.5223,1.52235,1.5223,1.52235,35800000.0
2009-03-25 07:39:00,1.5223,1.5224,1.5223,1.5224,31000000.0
2009-03-25 07:40:00,1.5224,1.5224,1.52185,1.5222,86800000.0
2009-03-25 07:41:00,1.52225,1.52225,1.5216,1.52175,229800000.0
2009-03-25 07:42:00,1.52175,1.5226,1.5217,1.52245,233000000.0
2009-03-25 07:43:00,1.5225,1.5226,1.52225,1.52245,163000000.0
2009-03-25 07:44:00,1.52245,1.52275,1.5224,1.52255,67400000.0
2009-03-25 07:45:00,1.52255,1.5226,1.5224,1.5224,124200000.0
2009-03-25 07:46:00,1.52245,1.52255,1.5223,1.52245,109600000.0
2009-03-25 07:47:00,1.52255,1.52255,1.52235,1.5225,32800000.0
2009-03-25 07:48:00,1.52255,1.52255,1.5223,1.5225,122600000.0
2009-03-25 07:49:00,1.5225,1.5231,1.52225,1.52265,160600000.0
2009-03-25 07:50:00,1.5228,1.5232,1.5228,1.52285,45200000.0
2009-03-25 07:51:00,1.52285,1.52315,1.5224,1.52305,92000000.0
2009-03-25 07:52:00,1.523,1.52315,1.52265,1.5231,61800000.0
2009-03-25 07:53:00,1.52305,1.52305,1.52245,1.52255,60000000.0
2009-03-25 07:54:00,1.52255,1.52255,1.5225,1.52255,43000000.0
2009-03-25 07:55:00,1.5225,1.52265,1.5225,1.52255,36400000.0
2009-03-25 07:56:00,1.52255,1.523,1.52255,1.52295,65000000.0
2009-03-25 07:57:00,1.52295,1.52295,1.52255,1.52275,103400000.0
2009-03-25 07:58:00,1.52275,1.5231,1.5227,1.5231,204100000.0
2009-03-25 07:59:00,1.52305,1.52315,1.523,1.523,94800000.0
2009-03-25 08:00:00,1.52305,1.52315,1.5229,1.52305,126800000.0
2009-03-25 08:01:00,1.52305,1.5231,1.52285,1.52285,85600000.0
2009-03-25 08:02:00,1.52285,1.5233,1.52285,1.52325,39600000.0
2009-03-25 08:03:00,1.52325,1.5234,1.52315,1.5232,82400000.0
2009-03-25 08:04:00,1.52315,1.52345,1.5231,1.5232,112000000.0
2009-03-25 08:05:00,1.52325,1.52355,1.5231,1.5235,200800000.0
2009-03-25 08:06:00,1.5234,1.5238,1.52335,1.5235,122800000.0
2009-03-25 08:07:00,1.52355,1.5236,1.5235,1.5235,85200000.0
2009-03-25 08:08:00,1.52345,1.52345,1.52315,1.52315,80600000.0
2009-03-25 08:09:00,1.52325,1.52345,1.52325,1.5233,82200000.0
2009-03-25 08:10:00,1.5233,1.5235,1.5232,1.5234,109200000.0
2009-03-25 08:11:00,1.52335,1.52345,1.5233,1.5233,48000000.0
2009-03-25 08:12:00,1.5233,1.5234,1.52325,1.5234,30800000.0
2009-03-25 08:13:00,1.52335,1.52345,1.5232,1.5232,17800000.0
2009-03-25 08:14:00,1.52315,1.52375,1.5231,1.52365,41600000.0
2009-03-25 08:15:00,1.5236,1.5236,1.52355,1.52355,27400000.0
2009-03-25 08:16:00,1.5236,1.5238,1.5232,1.52325,140400000.0
2009-03-25 08:17:00,1.52325,1.52335,1.5231,1.5231,121000000.0
2009-03-25 08:18:00,1.5231,1.52325,1.5231,1.5231,170200000.0
2009-03-25 08:19:00,1.5231,1.52315,1.5231,1.5231,41000000.0
2009-03-25 08:20:00,1.5231,1.5233,1.523,1.52315,157600000.0
2009-03-25 08:21:00,1.52325,1.52325,1.5231,1.5232,90400000.0
2009-03-25 08:22:00,1.5232,1.5232,1.5231,1.5231,23000000.0
2009-03-25 08:23:00,1.5231,1.5231,1.5231,1.5231,30600000.0
2009-03-25 08:24:00,1.5231,1.5232,1.5231,1.5232,12200000.0
2009-03-25 08:25:00,1.5232,1.52335,1.52315,1.52325,64600000.0
2009-03-25 08:26:00,1.52325,1.5233,1.5232,1.52325,45600000.0
2009-03-25 08:27:00,1.5232,1.52325,1.5231,1.52325,53000000.0
2009-03-25 08:28:00,1.5233,1.52335,1.5232,1.52325,80200000.0
2009-03-25 08:29:00,1.52325,1.52355,1.5232,1.5234,74800000.0
2009-03-25 08:30:00,1.5234,1.5234,1.5234,1.5234,13600000.0
2009-03-25 08:31:00,1.52335,1.52335,1.52305,1.52305,82400000.0
2009-03-25 08:32:00,1.52305,1.52305,1.5228,1.52285,30200000.0
2009-03-25 08:33:00,1.523,1.52305,1.5229,1.5229,42400000.0
2009-03-25 08:34:00,1.523,1.523,1.523,1.523,3200000.0
2009-03-25 08:35:00,1.52305,1.52315,1.523,1.5231,73400000.0
2009-03-25 08:36:00,1.5231,1.52325,1.5231,1.5231,75400000.0
2009-03-25 08:37:00,1.5231,1.5235,1.5231,1.5232,85800000.0
2009-03-25 08:38:00,1.52315,1.52325,1.52315,1.5232,11600000.0
2009-03-25 08:39:00,1.5232,1.5233,1.52315,1.5233,28000000.0
2009-03-25 08:40:00,1.5233,1.5233,1.5231,1.5231,112000000.0
2009-03-25 08:41:00,1.5231,1.52335,1.523,1.52325,112200000.0
2009-03-25 08:42:00,1.5234,1.5235,1.5233,1.52335,55200000.0
2009-03-25 08:43:00,1.5233,1.52355,1.5233,1.52355,71800000.0
2009-03-25 08:44:00,1.52355,1.5241,1.5235,1.5241,105800000.0
2009-03-25 08:45:00,1.52405,1.5241,1.524,1.52405,54800000.0
2009-03-25 08:46:00,1.524,1.5243,1.52385,1.5243,121800000.0
2009-03-25 08:47:00,1.5242,1.5244,1.52405,1.5243,132800000.0
2009-03-25 08:48:00,1.5243,1.5244,1.524,1.5242,178800000.0
2009-03-25 08:49:00,1.5241,1.5242,1.5239,1.52415,138800000.0
2009-03-25 08:50:00,1.52415,1.5243,1.52395,1.5241,115900000.0
2009-03-25 08:51:00,1.5242,1.52425,1.524,1.5241,72000000.0
2009-03-25 08:52:00,1.52415,1.52415,1.5239,1.52395,117200000.0
2009-03-25 08:53:00,1.5239,1.524,1.52365,1.52395,254000000.0
2009-03-25 08:54:00,1.52395,1.52395,1.52345,1.5239,154000000.0
2009-03-25 08:55:00,1.5239,1.5239,1.5238,1.5238,141600000.0
2009-03-25 08:56:00,1.52385,1.5241,1.5234,1.5239,224400000.0
2009-03-25 08:57:00,1.5239,1.52405,1.52385,1.52395,68600000.0
2009-03-25 08:58:00,1.52395,1.524,1.5239,1.52395,184000000.0
2009-03-25 08:59:00,1.5239,1.5239,1.5238,1.5239,94600000.0
2009-03-25 09:00:00,1.52385,1.524,1.5238,1.52395,75000000.0
2009-03-25 09:01:00,1.52395,1.524,1.52395,1.524,46800000.0
2009-03-25 09:02:00,1.524,1.52405,1.5239,1.524,38800000.0
2009-03-25 09:03:00,1.524,1.52425,1.52395,1.52415,114200000.0
2009-03-25 09:04:00,1.524,1.5242,1.52395,1.5242,63400000.0
2009-03-25 09:05:00,1.52415,1.52415,1.5239,1.5241,49000000.0
2009-03-25 09:06:00,1.5241,1.52425,1.524,1.524,149400000.0
2009-03-25 09:07:00,1.524,1.52405,1.524,1.524,74000000.0
2009-03-25 09:08:00,1.524,1.5242,1.524,1.5242,64400000.0
2009-03-25 09:09:00,1.52415,1.52415,1.52405,1.52405,16000000.0
2009-03-25 09:10:00,1.524,1.5241,1.5224,1.52265,225800000.0
2009-03-25 09:11:00,1.5227,1.5227,1.5223,1.52235,132400000.0
2009-03-25 09:12:00,1.5223,1.5228,1.5223,1.52275,84600000.0
2009-03-25 09:13:00,1.52265,1.52265,1.52205,1.5221,276200000.0
2009-03-25 09:14:00,1.5222,1.52235,1.5215,1.5219,148200000.0
2009-03-25 09:15:00,1.52185,1.52205,1.52145,1.5217,285200000.0
2009-03-25 09:16:00,1.5217,1.5219,1.5215,1.52165,201800000.0
2009-03-25 09:17:00,1.52155,1.5218,1.52155,1.5218,118800000.0
2009-03-25 09:18:00,1.5218,1.5221,1.5217,1.52185,352000000.0
2009-03-25 09:19:00,1.52195,1.5222,1.52195,1.5221,178200000.0
2009-03-25 09:20:00,1.5221,1.5222,1.5219,1.5221,316400000.0
2009-03-25 09:21:00,1.5221,1.5221,1.5219,1.5219,140600000.0
2009-03-25 09:22:00,1.5219,1.52225,1.5218,1.52225,176000000.0
2009-03-25 09:23:00,1.52225,1.52265,1.5222,1.5224,193200000.0
2009-03-25 09:24:00,1.5224,1.5224,1.5224,1.5224,61200000.0
2009-03-25 09:25:00,1.5224,1.52285,1.5224,1.5224,182000000.0
2009-03-25 09:26:00,1.5224,1.52275,1.5224,1.5227,239400000.0
2009-03-25 09:27:00,1.52265,1.52275,1.5226,1.52265,139800000.0
2009-03-25 09:28:00,1.52265,1.52275,1.5226,1.52265,215600000.0
2009-03-25 09:29:00,1.52265,1.523,1.5226,1.52285,188600000.0
2009-03-25 09:30:00,1.5228,1.5232,1.5228,1.5231,207600000.0
2009-03-25 09:31:00,1.5232,1.52425,1.5232,1.5241,145000000.0
2009-03-25 09:32:00,1.5241,1.5241,1.52375,1.5238,121400000.0
2009-03-25 09:33:00,1.5238,1.5238,1.5235,1.5236,38200000.0
2009-03-25 09:34:00,1.5235,1.52385,1.5235,1.5237,285600000.0
2009-03-25 09:35:00,1.5237,1.5237,1.5234,1.5234,137400000.0
2009-03-25 09:36:00,1.5234,1.5236,1.5234,1.5236,99800000.0
2009-03-25 09:37:00,1.5236,1.5236,1.5235,1.5235,143200000.0
2009-03-25 09:38:00,1.5235,1.52375,1.52345,1.52375,236200000.0
2009-03-25 09:39:00,1.5237,1.5241,1.5237,1.52395,212800000.0
2009-03-25 09:40:00,1.5239,1.5243,1.5239,1.524,152600000.0
2009-03-25 09:41:00,1.5241,1.5242,1.5238,1.5241,196200000.0
2009-03-25 09:42:00,1.5241,1.52435,1.5241,1.5241,154800000.0
2009-03-25 09:43:00,1.52415,1.5243,1.52415,1.5242,53200000.0
2009-03-25 09:44:00,1.5242,1.5242,1.524,1.524,100800000.0
2009-03-25 09:45:00,1.524,1.5242,1.524,1.52415,295400000.0
2009-03-25 09:46:00,1.5242,1.5242,1.52415,1.5242,303000000.0
2009-03-25 09:47:00,1.5242,1.5242,1.52415,1.52415,107000000.0
2009-03-25 09:48:00,1.52415,1.52415,1.52375,1.52385,302200000.0
2009-03-25 09:49:00,1.52385,1.52405,1.5237,1.5238,165800000.0
2009-03-25 09:50:00,1.5238,1.52405,1.5238,1.524,225000000.0
2009-03-25 09:51:00,1.52395,1.5241,1.5238,1.5241,139200000.0
2009-03-25 09:52:00,1.524,1.5241,1.5238,1.5241,201200000.0
2009-03-25 09:53:00,1.52405,1.5242,1.524,1.524,119200000.0
2009-03-25 09:54:00,1.524,1.524,1.5236,1.5237,121800000.0
2009-03-25 09:55:00,1.5237,1.5237,1.52265,1.523,328900000.0
2009-03-25 09:56:00,1.523,1.52315,1.5228,1.52285,325400000.0
2009-03-25 09:57:00,1.52285,1.523,1.5225,1.52255,362799999.0
2009-03-25 09:58:00,1.5226,1.52285,1.5226,1.5226,157000000.0
2009-03-25 09:59:00,1.5226,1.5227,1.52205,1.5221,184000000.0
2009-03-25 10:00:00,1.52205,1.52235,1.5215,1.52235,202200000.0
2009-03-25 10:01:00,1.52235,1.52265,1.52175,1.5218,331100000.0
2009-03-25 10:02:00,1.52175,1.5221,1.52175,1.522,220800000.0
2009-03-25 10:03:00,1.522,1.5221,1.5213,1.5213,349400000.0
2009-03-25 10:04:00,1.5213,1.5216,1.521,1.52125,212200000.0
2009-03-25 10:05:00,1.52125,1.5217,1.5211,1.5216,272800000.0
2009-03-25 10:06:00,1.5216,1.5217,1.52115,1.5213,309000000.0
2009-03-25 10:07:00,1.5213,1.5214,1.52095,1.5211,254000000.0
2009-03-25 10:08:00,1.52115,1.52135,1.521,1.5213,248300000.0
2009-03-25 10:09:00,1.52135,1.5217,1.5212,1.52155,210000000.0
2009-03-25 10:10:00,1.52155,1.52155,1.5213,1.52135,110600000.0
2009-03-25 10:11:00,1.52135,1.5216,1.52115,1.5213,98600000.0
2009-03-25 10:12:00,1.5214,1.5216,1.5212,1.52145,136500000.0
2009-03-25 10:13:00,1.52145,1.5216,1.52135,1.5214,80600000.0
2009-03-25 10:14:00,1.52135,1.5214,1.51835,1.51925,340200001.0
2009-03-25 10:15:00,1.51925,1.5211,1.5192,1.52065,429800000.0
2009-03-25 10:16:00,1.52065,1.52145,1.5206,1.52085,349600000.0
2009-03-25 10:17:00,1.5209,1.521,1.52045,1.52045,133000000.0
2009-03-25 10:18:00,1.52045,1.52125,1.52045,1.52125,207800000.0
2009-03-25 10:19:00,1.5212,1.5223,1.521,1.5222,331200000.0
2009-03-25 10:20:00,1.5222,1.5222,1.522,1.522,194200000.0
2009-03-25 10:21:00,1.52205,1.52205,1.5218,1.52195,119400000.0
2009-03-25 10:22:00,1.52195,1.522,1.5201,1.5212,288799999.0
2009-03-25 10:23:00,1.52115,1.5215,1.521,1.5214,215200000.0
2009-03-25 10:24:00,1.52125,1.52215,1.52125,1.52165,230600000.0
2009-03-25 10:25:00,1.52165,1.52185,1.52145,1.5216,255600000.0
2009-03-25 10:26:00,1.5216,1.5218,1.5212,1.5212,176400000.0
2009-03-25 10:27:00,1.5212,1.52135,1.5212,1.5213,221600000.0
2009-03-25 10:28:00,1.5213,1.5217,1.5213,1.52155,168800000.0
2009-03-25 10:29:00,1.52165,1.52165,1.5215,1.5215,130000000.0
2009-03-25 10:30:00,1.5215,1.52155,1.5214,1.5214,545800000.0
2009-03-25 10:31:00,1.52145,1.52145,1.52085,1.52095,187200000.0
2009-03-25 10:32:00,1.52095,1.52145,1.52055,1.5207,250500000.0
2009-03-25 10:33:00,1.521,1.5213,1.51995,1.5201,424900000.0
2009-03-25 10:34:00,1.5202,1.5206,1.5201,1.5204,390500000.0
2009-03-25 10:35:00,1.5204,1.52045,1.52005,1.52025,233400000.0
2009-03-25 10:36:00,1.52015,1.5203,1.5197,1.5203,191000000.0
2009-03-25 10:37:00,1.5203,1.52045,1.5202,1.5203,227800000.0
2009-03-25 10:38:00,1.5203,1.5208,1.5202,1.5206,203600000.0
2009-03-25 10:39:00,1.5206,1.52075,1.52045,1.5205,144800000.0
2009-03-25 10:40:00,1.5205,1.5208,1.52045,1.5205,81200000.0
2009-03-25 10:41:00,1.5205,1.5209,1.5205,1.52075,137600000.0
2009-03-25 10:42:00,1.5208,1.5211,1.5207,1.521,268800000.0
2009-03-25 10:43:00,1.521,1.5213,1.521,1.5212,118200000.0
2009-03-25 10:44:00,1.52115,1.5218,1.52115,1.52165,284300000.0
2009-03-25 10:45:00,1.52165,1.52175,1.521,1.521,328400000.0
2009-03-25 10:46:00,1.521,1.5213,1.5209,1.5212,294600000.0
2009-03-25 10:47:00,1.5212,1.522,1.521,1.522,240800000.0
2009-03-25 10:48:00,1.522,1.5224,1.52185,1.5224,188000000.0
2009-03-25 10:49:00,1.5224,1.52255,1.52225,1.52235,185200000.0
2009-03-25 10:50:00,1.52235,1.52245,1.5222,1.5224,92800000.0
2009-03-25 10:51:00,1.5223,1.5224,1.5218,1.5221,154000000.0
2009-03-25 10:52:00,1.52185,1.52205,1.5211,1.5212,290300000.0
2009-03-25 10:53:00,1.5212,1.52155,1.521,1.5214,232400000.0
2009-03-25 10:54:00,1.5214,1.5216,1.5214,1.5216,347200000.0
2009-03-25 10:55:00,1.5216,1.5217,1.52145,1.5217,254400000.0
2009-03-25 10:56:00,1.5217,1.52175,1.52155,1.5216,234200000.0
2009-03-25 10:57:00,1.52165,1.5217,1.5215,1.5215,121400000.0
2009-03-25 10:58:00,1.5215,1.5217,1.5214,1.5214,252600000.0
2009-03-25 10:59:00,1.5214,1.5217,1.5209,1.52125,175600000.0
2009-03-25 11:00:00,1.52135,1.5216,1.5213,1.5213,127800000.0
2009-03-25 11:01:00,1.5213,1.52155,1.521,1.5215,274800000.0
2009-03-25 11:02:00,1.5214,1.52145,1.52105,1.52145,243000000.0
2009-03-25 11:03:00,1.5215,1.5217,1.52115,1.52135,307500000.0
2009-03-25 11:04:00,1.52135,1.5215,1.52115,1.52135,289400000.0
2009-03-25 11:05:00,1.52135,1.52165,1.5211,1.52125,309600000.0
2009-03-25 11:06:00,1.52125,1.5218,1.5212,1.52175,301000000.0
2009-03-25 11:07:00,1.52175,1.5222,1.52175,1.52185,308400000.0
2009-03-25 11:08:00,1.52185,1.52195,1.5214,1.5216,189400000.0
2009-03-25 11:09:00,1.5216,1.5219,1.52155,1.5219,216000000.0
2009-03-25 11:10:00,1.522,1.5223,1.52185,1.5222,173800000.0
2009-03-25 11:11:00,1.5222,1.52225,1.5219,1.52215,155400000.0
2009-03-25 11:12:00,1.5221,1.52235,1.5219,1.52215,193600000.0
2009-03-25 11:13:00,1.52215,1.52215,1.5218,1.5218,99600000.0
2009-03-25 11:14:00,1.52175,1.5222,1.52175,1.52205,152000000.0
2009-03-25 11:15:00,1.522,1.52225,1.5219,1.522,139000000.0
2009-03-25 11:16:00,1.52205,1.5221,1.5219,1.52195,65400000.0
2009-03-25 11:17:00,1.522,1.52225,1.52185,1.5221,179000000.0
2009-03-25 11:18:00,1.52215,1.52215,1.52195,1.522,90200000.0
2009-03-25 11:19:00,1.522,1.52235,1.522,1.52215,160200000.0
2009-03-25 11:20:00,1.52215,1.5224,1.5221,1.5223,230400000.0
2009-03-25 11:21:00,1.5223,1.5223,1.5221,1.5223,112400000.0
2009-03-25 11:22:00,1.5223,1.5223,1.522,1.52205,141800000.0
2009-03-25 11:23:00,1.52205,1.5223,1.522,1.5221,188200000.0
2009-03-25 11:24:00,1.5222,1.5224,1.5222,1.5223,171200000.0
2009-03-25 11:25:00,1.52235,1.5225,1.522,1.522,178600000.0
2009-03-25 11:26:00,1.522,1.5221,1.522,1.522,118800000.0
2009-03-25 11:27:00,1.522,1.52205,1.52195,1.52205,161600000.0
2009-03-25 11:28:00,1.52205,1.52205,1.5218,1.5219,162200000.0
2009-03-25 11:29:00,1.5219,1.522,1.52185,1.522,90000000.0
2009-03-25 11:30:00,1.522,1.5222,1.522,1.5221,176800000.0
2009-03-25 11:31:00,1.5221,1.5222,1.52175,1.5218,330200000.0
2009-03-25 11:32:00,1.5218,1.52195,1.5215,1.5219,229200000.0
2009-03-25 11:33:00,1.5219,1.52205,1.5218,1.5218,245400000.0
2009-03-25 11:34:00,1.5218,1.5219,1.5216,1.52165,304800000.0
2009-03-25 11:35:00,1.52165,1.5218,1.52155,1.5218,216800000.0
2009-03-25 11:36:00,1.5218,1.5218,1.5216,1.5217,198200000.0
2009-03-25 11:37:00,1.5217,1.52185,1.52165,1.5218,183400000.0
2009-03-25 11:38:00,1.52185,1.52185,1.52165,1.5218,188800000.0
2009-03-25 11:39:00,1.5218,1.5218,1.52165,1.52165,210400000.0
2009-03-25 11:40:00,1.52165,1.52235,1.52165,1.5221,213200000.0
2009-03-25 11:41:00,1.52205,1.52225,1.52185,1.52195,204800000.0
2009-03-25 11:42:00,1.5219,1.52225,1.5218,1.52215,229800000.0
2009-03-25 11:43:00,1.5222,1.5229,1.52215,1.5228,306000000.0
2009-03-25 11:44:00,1.5228,1.52295,1.5226,1.52295,268200000.0
2009-03-25 11:45:00,1.5229,1.5231,1.52285,1.523,309200000.0
2009-03-25 11:46:00,1.523,1.52325,1.523,1.52325,151000000.0
2009-03-25 11:47:00,1.52325,1.52325,1.52305,1.52305,81400000.0
2009-03-25 11:48:00,1.52305,1.52305,1.52255,1.5226,123400000.0
2009-03-25 11:49:00,1.5226,1.52315,1.52255,1.523,141600000.0
2009-03-25 11:50:00,1.52305,1.5231,1.52255,1.5226,185700000.0
2009-03-25 11:51:00,1.52255,1.5227,1.52225,1.52225,152800000.0
2009-03-25 11:52:00,1.52225,1.5224,1.5222,1.5222,162200000.0
2009-03-25 11:53:00,1.5222,1.5222,1.5216,1.5216,238000000.0
2009-03-25 11:54:00,1.52175,1.5223,1.5216,1.5222,137800000.0
2009-03-25 11:55:00,1.52225,1.52245,1.52205,1.5223,186400000.0
2009-03-25 11:56:00,1.5223,1.5225,1.52205,1.52245,143000000.0
2009-03-25 11:57:00,1.52245,1.52245,1.52195,1.5221,127000000.0
2009-03-25 11:58:00,1.52225,1.5224,1.5216,1.522,165400000.0
2009-03-25 11:59:00,1.52195,1.5221,1.5213,1.5217,205200000.0
2009-03-25 12:00:00,1.5217,1.52185,1.5211,1.5212,187000000.0
2009-03-25 12:01:00,1.5212,1.5218,1.5211,1.5218,226600000.0
2009-03-25 12:02:00,1.52175,1.5221,1.5216,1.5218,202400000.0
2009-03-25 12:03:00,1.52185,1.5219,1.5214,1.5214,264400000.0
2009-03-25 12:04:00,1.52145,1.52195,1.52135,1.5219,244000000.0
2009-03-25 12:05:00,1.52185,1.52205,1.52165,1.5219,210000000.0
2009-03-25 12:06:00,1.52185,1.5221,1.5218,1.522,118400000.0
2009-03-25 12:07:00,1.522,1.52215,1.522,1.5221,253600000.0
2009-03-25 12:08:00,1.5221,1.5224,1.52195,1.52215,275000000.0
2009-03-25 12:09:00,1.5222,1.5231,1.52215,1.5231,287600000.0
2009-03-25 12:10:00,1.5231,1.5231,1.52245,1.5226,246800000.0
2009-03-25 12:11:00,1.52265,1.52285,1.5223,1.5223,125200000.0
2009-03-25 12:12:00,1.5223,1.5224,1.5222,1.52225,179000000.0
2009-03-25 12:13:00,1.52225,1.5227,1.52225,1.5227,149600000.0
2009-03-25 12:14:00,1.5227,1.52285,1.52245,1.52245,159600000.0
2009-03-25 12:15:00,1.5223,1.52235,1.52225,1.5223,136800000.0
2009-03-25 12:16:00,1.52235,1.52235,1.5222,1.52225,80400000.0
2009-03-25 12:17:00,1.5223,1.52235,1.52215,1.5222,211500000.0
2009-03-25 12:18:00,1.5222,1.52225,1.52165,1.52165,190900000.0
2009-03-25 12:19:00,1.5216,1.5216,1.5212,1.5215,232000000.0
2009-03-25 12:20:00,1.52145,1.52145,1.52085,1.5213,173372200.0
2009-03-25 12:21:00,1.5213,1.5213,1.521,1.52105,278600000.0
2009-03-25 12:22:00,1.521,1.52105,1.5208,1.521,122980000.0
2009-03-25 12:23:00,1.521,1.5213,1.521,1.52125,385800002.0
2009-03-25 12:24:00,1.52125,1.5213,1.5211,1.5213,114400000.0
2009-03-25 12:25:00,1.5213,1.52145,1.52105,1.52145,126600000.0
2009-03-25 12:26:00,1.5213,1.52135,1.52105,1.52105,267600000.0
2009-03-25 12:27:00,1.5212,1.52145,1.52105,1.5213,305599999.0
2009-03-25 12:28:00,1.5213,1.52135,1.5212,1.5213,176800000.0
2009-03-25 12:29:00,1.5212,1.5213,1.5212,1.52125,94200000.0
2009-03-25 12:30:00,1.5213,1.52135,1.5211,1.5211,166800000.0
2009-03-25 12:31:00,1.5211,1.52135,1.52105,1.52135,191000000.0
2009-03-25 12:32:00,1.52135,1.5216,1.5208,1.5208,323273300.0
2009-03-25 12:33:00,1.52085,1.5211,1.5205,1.52095,251736100.0
2009-03-25 12:34:00,1.52095,1.52155,1.52085,1.52085,341600000.0
2009-03-25 12:35:00,1.521,1.5213,1.5209,1.52115,296600000.0
2009-03-25 12:36:00,1.52115,1.5214,1.52115,1.5213,277000000.0
2009-03-25 12:37:00,1.5213,1.52155,1.5212,1.52145,297000000.0
2009-03-25 12:38:00,1.52145,1.5218,1.52135,1.5217,202000000.0
2009-03-25 12:39:00,1.5217,1.5221,1.5216,1.52205,270600000.0
2009-03-25 12:40:00,1.522,1.522,1.5216,1.5219,287200000.0
2009-03-25 12:41:00,1.5219,1.5221,1.52185,1.522,210200000.0
2009-03-25 12:42:00,1.522,1.5221,1.52185,1.52205,267000000.0
2009-03-25 12:43:00,1.52205,1.5222,1.52205,1.52205,246400000.0
2009-03-25 12:44:00,1.5221,1.52225,1.52205,1.52205,304200000.0
2009-03-25 12:45:00,1.5221,1.5222,1.5219,1.52215,266600000.0
2009-03-25 12:46:00,1.5221,1.5222,1.522,1.5222,135600000.0
2009-03-25 12:47:00,1.52225,1.5223,1.5221,1.5222,93600000.0
2009-03-25 12:48:00,1.5221,1.5223,1.52205,1.52215,165400000.0
2009-03-25 12:49:00,1.52215,1.5223,1.52215,1.52215,147000000.0
2009-03-25 12:50:00,1.5222,1.52225,1.5219,1.5221,169000000.0
2009-03-25 12:51:00,1.5221,1.52225,1.52125,1.52125,254800000.0
2009-03-25 12:52:00,1.5214,1.52165,1.52115,1.52155,154400000.0
2009-03-25 12:53:00,1.5215,1.52175,1.52145,1.5217,77200000.0
2009-03-25 12:54:00,1.52165,1.5219,1.52165,1.5218,156400000.0
2009-03-25 12:55:00,1.5218,1.52195,1.52145,1.52185,202800000.0
2009-03-25 12:56:00,1.5218,1.52185,1.52155,1.5218,176800000.0
2009-03-25 12:57:00,1.5218,1.522,1.5216,1.5216,214000000.0
2009-03-25 12:58:00,1.5216,1.5219,1.52155,1.52185,276200000.0
2009-03-25 12:59:00,1.52185,1.522,1.5216,1.52165,175600000.0
2009-03-25 13:00:00,1.52165,1.5226,1.5215,1.5223,211000000.0
2009-03-25 13:01:00,1.5223,1.52235,1.5215,1.52165,261000000.0
2009-03-25 13:02:00,1.5216,1.5225,1.5216,1.52245,234400000.0
2009-03-25 13:03:00,1.5224,1.5225,1.5219,1.5224,212300000.0
2009-03-25 13:04:00,1.52215,1.5222,1.52165,1.5217,195900000.0
2009-03-25 13:05:00,1.5217,1.52185,1.5216,1.5217,239000000.0
2009-03-25 13:06:00,1.5217,1.5221,1.52165,1.522,284200000.0
2009-03-25 13:07:00,1.522,1.5221,1.5219,1.52195,272200000.0
2009-03-25 13:08:00,1.522,1.52215,1.5219,1.52195,241000000.0
2009-03-25 13:09:00,1.52195,1.52195,1.5216,1.5217,219200000.0
2009-03-25 13:10:00,1.5217,1.52255,1.52165,1.52235,213600000.0
2009-03-25 13:11:00,1.5225,1.52325,1.52245,1.5228,285800000.0
2009-03-25 13:12:00,1.52295,1.52305,1.5227,1.52285,279100000.0
2009-03-25 13:13:00,1.523,1.52335,1.5228,1.5231,253400000.0
2009-03-25 13:14:00,1.52305,1.52305,1.52235,1.5227,301000000.0
2009-03-25 13:15:00,1.5227,1.5229,1.5225,1.5226,253300000.0
2009-03-25 13:16:00,1.52255,1.5227,1.52245,1.52265,172200000.0
2009-03-25 13:17:00,1.52265,1.5228,1.5226,1.5227,147000000.0
2009-03-25 13:18:00,1.5227,1.52305,1.5227,1.5228,179400001.0
2009-03-25 13:19:00,1.5228,1.5229,1.5226,1.5227,138200000.0
2009-03-25 13:20:00,1.5227,1.5227,1.5221,1.5225,135200000.0
2009-03-25 13:21:00,1.52245,1.52255,1.5221,1.5225,157000000.0
2009-03-25 13:22:00,1.5225,1.5228,1.52245,1.52245,175200000.0
2009-03-25 13:23:00,1.5225,1.52265,1.52235,1.5224,195600000.0
2009-03-25 13:24:00,1.52235,1.52325,1.52235,1.52305,205200000.0
2009-03-25 13:25:00,1.5231,1.5233,1.52305,1.5231,222500000.0
2009-03-25 13:26:00,1.5231,1.52325,1.52295,1.523,174600000.0
2009-03-25 13:27:00,1.523,1.52305,1.52265,1.5229,153600000.0
2009-03-25 13:28:00,1.52285,1.5233,1.5228,1.5228,138800000.0
2009-03-25 13:29:00,1.5228,1.52305,1.5226,1.523,236400000.0
2009-03-25 13:30:00,1.523,1.523,1.5227,1.5228,177000000.0
2009-03-25 13:31:00,1.5228,1.5228,1.5226,1.5227,203500000.0
2009-03-25 13:32:00,1.52265,1.52315,1.52255,1.5231,314200000.0
2009-03-25 13:33:00,1.52325,1.5234,1.52295,1.52295,276200000.0
2009-03-25 13:34:00,1.523,1.523,1.52265,1.5227,208400000.0
2009-03-25 13:35:00,1.5227,1.523,1.5226,1.5229,106600000.0
2009-03-25 13:36:00,1.5229,1.5229,1.52255,1.5227,166600000.0
2009-03-25 13:37:00,1.5227,1.52295,1.5227,1.5228,177200000.0
2009-03-25 13:38:00,1.5228,1.52305,1.5228,1.523,113000000.0
2009-03-25 13:39:00,1.523,1.52335,1.5229,1.523,229000000.0
2009-03-25 13:40:00,1.523,1.52315,1.5228,1.52285,244200000.0
2009-03-25 13:41:00,1.52285,1.52295,1.5227,1.5229,114800000.0
2009-03-25 13:42:00,1.52295,1.5232,1.52265,1.52305,249000000.0
2009-03-25 13:43:00,1.5231,1.5232,1.523,1.52305,96000000.0
2009-03-25 13:44:00,1.5231,1.52335,1.523,1.5232,211200000.0
2009-03-25 13:45:00,1.52315,1.5233,1.52305,1.5232,208000000.0
2009-03-25 13:46:00,1.5232,1.5232,1.5231,1.52315,85800000.0
2009-03-25 13:47:00,1.52315,1.52325,1.52305,1.5232,73200000.0
2009-03-25 13:48:00,1.5232,1.5233,1.52315,1.52325,50800000.0
2009-03-25 13:49:00,1.5232,1.5234,1.5231,1.5233,119600000.0
2009-03-25 13:50:00,1.5233,1.5233,1.5231,1.52315,60400000.0
2009-03-25 13:51:00,1.52305,1.5232,1.523,1.52315,119000000.0
2009-03-25 13:52:00,1.5232,1.5233,1.52305,1.52305,77200000.0
2009-03-25 13:53:00,1.52295,1.5231,1.5224,1.52245,137400000.0
2009-03-25 13:54:00,1.52255,1.523,1.52255,1.52295,162000000.0
2009-03-25 13:55:00,1.52295,1.523,1.52275,1.52285,162386100.0
2009-03-25 13:56:00,1.5229,1.523,1.52285,1.5229,154800000.0
2009-03-25 13:57:00,1.5229,1.5233,1.5228,1.52315,179600000.0
2009-03-25 13:58:00,1.5233,1.5233,1.52305,1.52315,107400000.0
2009-03-25 13:59:00,1.52315,1.5232,1.5228,1.52295,237100000.0
2009-03-25 14:00:00,1.5229,1.52325,1.5228,1.5228,163400000.0
2009-03-25 14:01:00,1.52275,1.52305,1.52265,1.523,170600000.0
2009-03-25 14:02:00,1.52295,1.52305,1.5229,1.523,87000000.0
2009-03-25 14:03:00,1.52295,1.523,1.5228,1.52295,112000000.0
2009-03-25 14:04:00,1.52295,1.523,1.5229,1.5229,81000000.0
2009-03-25 14:05:00,1.523,1.523,1.5228,1.5228,85800000.0
2009-03-25 14:06:00,1.5228,1.52305,1.5228,1.523,253000000.0
2009-03-25 14:07:00,1.523,1.52305,1.5228,1.5228,137000000.0
2009-03-25 14:08:00,1.52275,1.523,1.5227,1.5229,145600000.0
2009-03-25 14:09:00,1.5229,1.523,1.5229,1.5229,281800000.0
2009-03-25 14:10:00,1.5229,1.5232,1.5229,1.52315,183000000.0
2009-03-25 14:11:00,1.5232,1.5232,1.52305,1.5231,207400000.0
2009-03-25 14:12:00,1.52315,1.52325,1.523,1.52305,143600000.0
2009-03-25 14:13:00,1.52305,1.5232,1.523,1.5231,159600000.0
2009-03-25 14:14:00,1.5231,1.52315,1.52265,1.5227,194200000.0
2009-03-25 14:15:00,1.5227,1.5228,1.5223,1.5223,244600000.0
2009-03-25 14:16:00,1.52235,1.5226,1.5223,1.5225,319600000.0
2009-03-25 14:17:00,1.5224,1.5225,1.52225,1.5224,137700000.0
2009-03-25 14:18:00,1.5223,1.52265,1.5223,1.5226,154800000.0
2009-03-25 14:19:00,1.52265,1.5231,1.5226,1.523,232800000.0
2009-03-25 14:20:00,1.52295,1.52315,1.5229,1.5231,262400000.0
2009-03-25 14:21:00,1.5231,1.52315,1.52295,1.523,202700000.0
2009-03-25 14:22:00,1.523,1.5232,1.5229,1.523,237600000.0
2009-03-25 14:23:00,1.523,1.5233,1.52285,1.52295,287600000.0
2009-03-25 14:24:00,1.52295,1.52335,1.52295,1.523,166600000.0
2009-03-25 14:25:00,1.52295,1.523,1.52265,1.5227,204600000.0
2009-03-25 14:26:00,1.52275,1.523,1.52275,1.52295,123600000.0
2009-03-25 14:27:00,1.52285,1.5229,1.52245,1.5225,241600000.0
2009-03-25 14:28:00,1.5226,1.52285,1.52245,1.5227,243600000.0
2009-03-25 14:29:00,1.5227,1.5229,1.52245,1.5225,150000000.0
2009-03-25 14:30:00,1.52255,1.52295,1.52235,1.5228,282000000.0
2009-03-25 14:31:00,1.5228,1.52385,1.5228,1.5237,446300000.0
2009-03-25 14:32:00,1.5237,1.5239,1.5236,1.5238,372100000.0
2009-03-25 14:33:00,1.5238,1.52425,1.5237,1.524,352200000.0
2009-03-25 14:34:00,1.524,1.52405,1.5235,1.5238,225400000.0
2009-03-25 14:35:00,1.5238,1.5239,1.5235,1.5237,224600000.0
2009-03-25 14:36:00,1.5237,1.5238,1.5234,1.5235,291800000.0
2009-03-25 14:37:00,1.52345,1.52355,1.5233,1.52345,461000000.0
2009-03-25 14:38:00,1.52345,1.52355,1.52295,1.5232,305400000.0
2009-03-25 14:39:00,1.5232,1.5233,1.52315,1.5233,137600000.0
2009-03-25 14:40:00,1.5233,1.52355,1.5229,1.52305,222800000.0
2009-03-25 14:41:00,1.523,1.5234,1.523,1.5232,334400000.0
2009-03-25 14:42:00,1.5232,1.5234,1.52315,1.52325,223600000.0
2009-03-25 14:43:00,1.52325,1.52345,1.5232,1.5232,278600000.0
2009-03-25 14:44:00,1.52325,1.5233,1.523,1.52305,232000000.0
2009-03-25 14:45:00,1.52305,1.5232,1.523,1.5231,217800000.0
2009-03-25 14:46:00,1.5231,1.5232,1.5229,1.5232,230200000.0
2009-03-25 14:47:00,1.5232,1.5232,1.52265,1.5228,217000000.0
2009-03-25 14:48:00,1.5228,1.523,1.52275,1.523,306000000.0
2009-03-25 14:49:00,1.52305,1.52325,1.523,1.52315,271400000.0
2009-03-25 14:50:00,1.5231,1.52325,1.523,1.5232,250800000.0
2009-03-25 14:51:00,1.52335,1.52355,1.5232,1.5232,218800000.0
2009-03-25 14:52:00,1.52325,1.5235,1.52315,1.5233,278400000.0
2009-03-25 14:53:00,1.5233,1.52345,1.5231,1.52315,312800000.0
2009-03-25 14:54:00,1.52315,1.5233,1.5229,1.5231,286600000.0
2009-03-25 14:55:00,1.5231,1.5234,1.5231,1.5231,196800000.0
2009-03-25 14:56:00,1.5231,1.52325,1.5227,1.52285,350200000.0
2009-03-25 14:57:00,1.52285,1.52295,1.5228,1.5228,242200000.0
2009-03-25 14:58:00,1.5228,1.5231,1.52275,1.5231,281000000.0
2009-03-25 14:59:00,1.5231,1.52325,1.52275,1.52285,237400000.0
2009-03-25 15:00:00,1.52285,1.5231,1.52285,1.52305,152200000.0
2009-03-25 15:01:00,1.52305,1.5232,1.523,1.5232,238200000.0
2009-03-25 15:02:00,1.5232,1.5233,1.5226,1.52275,286200000.0
2009-03-25 15:03:00,1.52285,1.5229,1.5222,1.5225,226900000.0
2009-03-25 15:04:00,1.5225,1.523,1.5225,1.5229,256600000.0
2009-03-25 15:05:00,1.5228,1.5231,1.5228,1.523,237800000.0
2009-03-25 15:06:00,1.52295,1.52305,1.5229,1.5229,135600000.0
2009-03-25 15:07:00,1.5229,1.5229,1.5226,1.5226,124200000.0
2009-03-25 15:08:00,1.5226,1.5226,1.5225,1.5225,98200000.0
2009-03-25 15:09:00,1.52255,1.5228,1.52255,1.5226,175000000.0
2009-03-25 15:10:00,1.5225,1.5228,1.52245,1.5228,225400000.0
2009-03-25 15:11:00,1.5227,1.5231,1.5227,1.523,238400000.0
2009-03-25 15:12:00,1.52305,1.5232,1.523,1.5232,287200000.0
2009-03-25 15:13:00,1.5232,1.5233,1.52285,1.523,233600000.0
2009-03-25 15:14:00,1.523,1.52315,1.523,1.52315,235400000.0
2009-03-25 15:15:00,1.5232,1.5236,1.5231,1.52345,399800000.0
2009-03-25 15:16:00,1.52345,1.5236,1.52315,1.5232,288000000.0
2009-03-25 15:17:00,1.5234,1.5234,1.52315,1.5233,167200000.0
2009-03-25 15:18:00,1.5233,1.5235,1.5233,1.5234,261200000.0
2009-03-25 15:19:00,1.5234,1.5236,1.5232,1.52335,273400000.0
2009-03-25 15:20:00,1.5234,1.5235,1.523,1.5233,291400000.0
2009-03-25 15:21:00,1.5233,1.5233,1.523,1.523,201000000.0
2009-03-25 15:22:00,1.523,1.5233,1.523,1.5232,159600000.0
2009-03-25 15:23:00,1.52325,1.52325,1.52255,1.5226,215000000.0
2009-03-25 15:24:00,1.5226,1.5232,1.5226,1.52285,382200000.0
2009-03-25 15:25:00,1.52285,1.5229,1.52225,1.5225,320400000.0
2009-03-25 15:26:00,1.5225,1.52285,1.52245,1.5226,403600000.0
2009-03-25 15:27:00,1.5226,1.5231,1.5226,1.52275,305200000.0
2009-03-25 15:28:00,1.52275,1.52295,1.5227,1.5228,314600000.0
2009-03-25 15:29:00,1.5229,1.5229,1.5227,1.5228,248000000.0
2009-03-25 15:30:00,1.5228,1.5229,1.5226,1.5228,231600000.0
2009-03-25 15:31:00,1.5228,1.5229,1.5227,1.5227,212400000.0
2009-03-25 15:32:00,1.5227,1.5229,1.52245,1.52275,393600000.0
2009-03-25 15:33:00,1.5227,1.52305,1.52265,1.5227,270800000.0
2009-03-25 15:34:00,1.5227,1.52285,1.5227,1.5228,210800000.0
2009-03-25 15:35:00,1.52275,1.5228,1.5226,1.5227,240000000.0
2009-03-25 15:36:00,1.5226,1.52285,1.5226,1.5227,109600000.0
2009-03-25 15:37:00,1.5227,1.5228,1.5226,1.5227,162600000.0
2009-03-25 15:38:00,1.5227,1.5228,1.5226,1.5227,97000000.0
2009-03-25 15:39:00,1.52275,1.5228,1.5226,1.5226,177800000.0
2009-03-25 15:40:00,1.52265,1.52285,1.5226,1.52275,297200000.0
2009-03-25 15:41:00,1.52285,1.52285,1.5227,1.5227,127600000.0
2009-03-25 15:42:00,1.5227,1.52285,1.5227,1.52275,322600000.0
2009-03-25 15:43:00,1.5227,1.5228,1.52265,1.5228,288400000.0
2009-03-25 15:44:00,1.5228,1.52285,1.52265,1.5228,276200000.0
2009-03-25 15:45:00,1.5229,1.523,1.5228,1.5228,523000000.0
2009-03-25 15:46:00,1.52285,1.52295,1.5228,1.52295,249000000.0
2009-03-25 15:47:00,1.52295,1.5231,1.5229,1.523,281400000.0
2009-03-25 15:48:00,1.52305,1.52305,1.5229,1.5229,160600000.0
2009-03-25 15:49:00,1.5229,1.5231,1.52285,1.52285,279000000.0
2009-03-25 15:50:00,1.52285,1.52335,1.5228,1.52335,197000000.0
2009-03-25 15:51:00,1.5233,1.52335,1.523,1.5231,142600000.0
2009-03-25 15:52:00,1.5231,1.5232,1.523,1.5232,142600000.0
2009-03-25 15:53:00,1.5233,1.5233,1.523,1.5232,182000000.0
2009-03-25 15:54:00,1.5232,1.5232,1.523,1.5231,147000000.0
2009-03-25 15:55:00,1.5231,1.5245,1.52295,1.5245,227200000.0
2009-03-25 15:56:00,1.5247,1.52485,1.52265,1.52335,396600000.0
2009-03-25 15:57:00,1.5233,1.5239,1.52275,1.5236,350000000.0
2009-03-25 15:58:00,1.52315,1.52445,1.523,1.52415,322100000.0
2009-03-25 15:59:00,1.52425,1.52535,1.5235,1.5249,378200000.0
2009-03-25 16:00:00,1.525,1.5252,1.52325,1.52325,298586100.0
2009-03-25 16:01:00,1.5227,1.52325,1.5225,1.5231,350400000.0
2009-03-25 16:02:00,1.523,1.5241,1.5229,1.5241,349900000.0
2009-03-25 16:03:00,1.524,1.52485,1.524,1.5247,450300000.0
2009-03-25 16:04:00,1.5247,1.5247,1.52345,1.52365,274800000.0
2009-03-25 16:05:00,1.52365,1.52445,1.5228,1.52325,307200000.0
2009-03-25 16:06:00,1.5234,1.52425,1.52315,1.52425,323600000.0
2009-03-25 16:07:00,1.52425,1.52485,1.52325,1.52365,339600000.0
2009-03-25 16:08:00,1.5237,1.52485,1.5236,1.5246,300300000.0
2009-03-25 16:09:00,1.5247,1.52485,1.52435,1.5246,318800000.0
2009-03-25 16:10:00,1.52455,1.5246,1.52425,1.52445,378000000.0
2009-03-25 16:11:00,1.52445,1.5245,1.5242,1.5243,169700000.0
2009-03-25 16:12:00,1.5243,1.5248,1.5242,1.52435,292600000.0
2009-03-25 16:13:00,1.52435,1.5247,1.52415,1.5242,255900000.0
2009-03-25 16:14:00,1.5242,1.5243,1.52135,1.5236,273500000.0
2009-03-25 16:15:00,1.52355,1.5242,1.5223,1.523,364600000.0
2009-03-25 16:16:00,1.52325,1.52375,1.52175,1.52375,396786100.0
2009-03-25 16:17:00,1.52375,1.52385,1.523,1.52385,415800000.0
2009-03-25 16:18:00,1.5239,1.5241,1.52295,1.52375,364000000.0
2009-03-25 16:19:00,1.52375,1.5243,1.5234,1.5234,363200001.0
2009-03-25 16:20:00,1.52345,1.524,1.5233,1.5233,135000000.0
2009-03-25 16:21:00,1.5234,1.5237,1.52295,1.52305,168900000.0
2009-03-25 16:22:00,1.5231,1.5234,1.5229,1.5229,334800000.0
2009-03-25 16:23:00,1.52295,1.5233,1.5228,1.5231,185900000.0
2009-03-25 16:24:00,1.5231,1.52325,1.5229,1.5232,321400000.0
2009-03-25 16:25:00,1.5231,1.5233,1.5229,1.52315,386000000.0
2009-03-25 16:26:00,1.52315,1.52315,1.523,1.52305,243400000.0
2009-03-25 16:27:00,1.523,1.52305,1.5229,1.523,212000000.0
2009-03-25 16:28:00,1.523,1.52305,1.5224,1.52285,262000000.0
2009-03-25 16:29:00,1.5228,1.523,1.5222,1.5227,235799999.0
2009-03-25 16:30:00,1.52275,1.5232,1.5225,1.5231,185500000.0
2009-03-25 16:31:00,1.5231,1.5239,1.52305,1.5239,163600000.0
2009-03-25 16:32:00,1.5239,1.524,1.5234,1.52355,304500000.0
2009-03-25 16:33:00,1.52355,1.5238,1.52335,1.5234,254300000.0
2009-03-25 16:34:00,1.5234,1.52365,1.5232,1.5235,238800000.0
2009-03-25 16:35:00,1.52345,1.5237,1.52325,1.5235,230400000.0
2009-03-25 16:36:00,1.5235,1.52395,1.5235,1.52375,307400000.0
2009-03-25 16:37:00,1.5237,1.5238,1.52345,1.52345,391800000.0
2009-03-25 16:38:00,1.5236,1.5248,1.5235,1.52455,349800000.0
2009-03-25 16:39:00,1.52455,1.5247,1.52435,1.5244,386400000.0
2009-03-25 16:40:00,1.5244,1.52445,1.52425,1.5243,201600000.0
2009-03-25 16:41:00,1.5243,1.5248,1.5243,1.5246,363800000.0
2009-03-25 16:42:00,1.52455,1.5247,1.52425,1.52445,336600000.0
2009-03-25 16:43:00,1.5245,1.52465,1.52415,1.52425,242900000.0
2009-03-25 16:44:00,1.52425,1.52445,1.5242,1.5243,237000000.0
2009-03-25 16:45:00,1.5243,1.52435,1.52405,1.5241,264000000.0
2009-03-25 16:46:00,1.5241,1.52465,1.52405,1.52455,428200000.0
2009-03-25 16:47:00,1.52455,1.52525,1.52455,1.5246,293400000.0
2009-03-25 16:48:00,1.5246,1.5246,1.52415,1.52425,180800000.0
2009-03-25 16:49:00,1.52425,1.5248,1.5242,1.52445,425000000.0
2009-03-25 16:50:00,1.52445,1.5248,1.5242,1.5244,346200001.0
2009-03-25 16:51:00,1.5244,1.5246,1.5244,1.5245,219000000.0
2009-03-25 16:52:00,1.5245,1.5246,1.5243,1.5243,117000000.0
2009-03-25 16:53:00,1.5243,1.5244,1.5242,1.5243,163800000.0
2009-03-25 16:54:00,1.52435,1.52435,1.52405,1.52425,225800000.0
2009-03-25 16:55:00,1.52425,1.5244,1.52415,1.52425,250800000.0
2009-03-25 16:56:00,1.5243,1.5243,1.5239,1.5242,287200000.0
2009-03-25 16:57:00,1.52415,1.52425,1.5234,1.52375,261800000.0
2009-03-25 16:58:00,1.52375,1.52405,1.52365,1.52395,244000000.0
2009-03-25 16:59:00,1.524,1.524,1.5236,1.5236,260000000.0
2009-03-25 17:00:00,1.5236,1.52365,1.5235,1.52365,236200000.0
2009-03-25 17:01:00,1.5236,1.52365,1.52345,1.5235,100800000.0
2009-03-25 17:02:00,1.52345,1.5235,1.52335,1.5234,130200000.0
2009-03-25 17:03:00,1.5234,1.52355,1.5231,1.5234,341200000.0
2009-03-25 17:04:00,1.52335,1.5235,1.52315,1.5232,199200000.0
2009-03-25 17:05:00,1.5232,1.5234,1.52315,1.5233,368200000.0
2009-03-25 17:06:00,1.5233,1.5233,1.5231,1.5232,301100000.0
2009-03-25 17:07:00,1.5232,1.5234,1.5232,1.5234,125500000.0
2009-03-25 17:08:00,1.5234,1.5234,1.5232,1.5233,241200000.0
2009-03-25 17:09:00,1.5233,1.5234,1.52255,1.52265,183200000.0
2009-03-25 17:10:00,1.5227,1.523,1.5227,1.5229,228400000.0
2009-03-25 17:11:00,1.5228,1.52295,1.52245,1.52245,256400000.0
2009-03-25 17:12:00,1.5224,1.52245,1.52185,1.52205,176200000.0
2009-03-25 17:13:00,1.52195,1.52215,1.5219,1.52215,277800000.0
2009-03-25 17:14:00,1.52215,1.52225,1.522,1.5221,287800000.0
2009-03-25 17:15:00,1.5221,1.5223,1.522,1.52215,353400000.0
2009-03-25 17:16:00,1.52215,1.5224,1.52215,1.52225,179200000.0
2009-03-25 17:17:00,1.5223,1.5224,1.52175,1.52195,303600000.0
2009-03-25 17:18:00,1.52195,1.5221,1.52185,1.52195,216800000.0
2009-03-25 17:19:00,1.522,1.5221,1.52185,1.52195,200600000.0
2009-03-25 17:20:00,1.52195,1.5223,1.52195,1.52215,411800000.0
2009-03-25 17:21:00,1.52215,1.5223,1.5221,1.5222,164400000.0
2009-03-25 17:22:00,1.52225,1.52225,1.52205,1.52205,245000000.0
2009-03-25 17:23:00,1.52215,1.52225,1.52205,1.5222,282000000.0
2009-03-25 17:24:00,1.5222,1.5222,1.52205,1.5221,108400000.0
2009-03-25 17:25:00,1.5221,1.5221,1.52155,1.52165,335699998.0
2009-03-25 17:26:00,1.5217,1.52195,1.5215,1.52195,281600000.0
2009-03-25 17:27:00,1.522,1.5221,1.5217,1.5218,328100000.0
2009-03-25 17:28:00,1.5218,1.52185,1.5215,1.52155,400999999.0
2009-03-25 17:29:00,1.52155,1.5219,1.5215,1.5217,197200000.0
2009-03-25 17:30:00,1.5217,1.5219,1.52155,1.52175,398000000.0
2009-03-25 17:31:00,1.5218,1.5218,1.5215,1.52155,313800000.0
2009-03-25 17:32:00,1.5215,1.5216,1.5215,1.5215,160400000.0
2009-03-25 17:33:00,1.5215,1.5218,1.5215,1.5216,315800000.0
2009-03-25 17:34:00,1.52155,1.5217,1.5215,1.5216,202400000.0
2009-03-25 17:35:00,1.5216,1.5219,1.5216,1.52175,172200000.0
2009-03-25 17:36:00,1.5218,1.522,1.52145,1.52165,189200000.0
2009-03-25 17:37:00,1.5216,1.52165,1.5215,1.5215,247200000.0
2009-03-25 17:38:00,1.5215,1.52155,1.5213,1.52135,323800000.0
2009-03-25 17:39:00,1.52135,1.5214,1.52105,1.5212,350000000.0
2009-03-25 17:40:00,1.5212,1.5212,1.521,1.52105,362200000.0
2009-03-25 17:41:00,1.52105,1.5214,1.52105,1.5212,269000000.0
2009-03-25 17:42:00,1.5212,1.52155,1.5211,1.52135,405600000.0
2009-03-25 17:43:00,1.5214,1.5216,1.52125,1.5215,230800000.0
2009-03-25 17:44:00,1.5215,1.52165,1.52135,1.5215,124200000.0
2009-03-25 17:45:00,1.5215,1.52165,1.52135,1.5215,159600000.0
2009-03-25 17:46:00,1.5215,1.5215,1.52135,1.52135,273400000.0
2009-03-25 17:47:00,1.5215,1.5216,1.5213,1.5216,170200000.0
2009-03-25 17:48:00,1.52155,1.5219,1.5214,1.52185,246400000.0
2009-03-25 17:49:00,1.52185,1.5221,1.5218,1.5219,237800000.0
2009-03-25 17:50:00,1.52195,1.522,1.52165,1.52165,173000000.0
2009-03-25 17:51:00,1.52165,1.5221,1.52155,1.5221,174800000.0
2009-03-25 17:52:00,1.5221,1.52235,1.522,1.5223,263400000.0
2009-03-25 17:53:00,1.5222,1.5225,1.5222,1.5223,171000000.0
2009-03-25 17:54:00,1.52235,1.5224,1.522,1.522,252600000.0
2009-03-25 17:55:00,1.522,1.522,1.5213,1.52145,523800000.0
2009-03-25 17:56:00,1.5216,1.52165,1.5211,1.52115,347000000.0
2009-03-25 17:57:00,1.52115,1.5214,1.52105,1.5212,245800000.0
2009-03-25 17:58:00,1.5212,1.5215,1.5212,1.5213,164000000.0
2009-03-25 17:59:00,1.52125,1.5216,1.5212,1.52145,262000000.0
2009-03-25 18:00:00,1.52145,1.52155,1.52115,1.5213,318800000.0
2009-03-25 18:01:00,1.5213,1.5218,1.52115,1.5217,293800000.0
2009-03-25 18:02:00,1.52175,1.52185,1.52155,1.52185,246200000.0
2009-03-25 18:03:00,1.52185,1.52195,1.5217,1.52185,222400000.0
2009-03-25 18:04:00,1.52185,1.52185,1.5216,1.52175,149000000.0
2009-03-25 18:05:00,1.5217,1.52195,1.5217,1.5219,90600000.0
2009-03-25 18:06:00,1.52195,1.52205,1.52185,1.522,136400000.0
2009-03-25 18:07:00,1.52195,1.522,1.5218,1.522,174400000.0
2009-03-25 18:08:00,1.5221,1.52215,1.5221,1.5221,42200000.0
2009-03-25 18:09:00,1.5221,1.5221,1.522,1.52205,27200000.0
2009-03-25 18:10:00,1.52205,1.5221,1.522,1.52205,90000000.0
2009-03-25 18:11:00,1.5221,1.52215,1.52195,1.52195,150600000.0
2009-03-25 18:12:00,1.52195,1.5221,1.52175,1.52195,226400000.0
2009-03-25 18:13:00,1.52195,1.522,1.52175,1.522,177200000.0
2009-03-25 18:14:00,1.5219,1.522,1.52105,1.52105,226500000.0
2009-03-25 18:15:00,1.52125,1.52135,1.521,1.5211,352000003.0
2009-03-25 18:16:00,1.5211,1.5213,1.52105,1.5211,162600000.0
2009-03-25 18:17:00,1.52105,1.52115,1.521,1.52105,95000000.0
2009-03-25 18:18:00,1.52105,1.5217,1.52105,1.52165,168900000.0
2009-03-25 18:19:00,1.5218,1.5218,1.5213,1.52135,380200000.0
2009-03-25 18:20:00,1.52135,1.5215,1.5213,1.5214,231800000.0
2009-03-25 18:21:00,1.52135,1.5216,1.5213,1.52135,192200000.0
2009-03-25 18:22:00,1.52135,1.52185,1.5213,1.52165,319200000.0
2009-03-25 18:23:00,1.5217,1.5218,1.5215,1.5217,179000000.0
2009-03-25 18:24:00,1.5218,1.5218,1.5215,1.52155,229800000.0
2009-03-25 18:25:00,1.5216,1.52175,1.5215,1.5216,145200000.0
2009-03-25 18:26:00,1.5216,1.52175,1.52155,1.52155,203200000.0
2009-03-25 18:27:00,1.52155,1.5219,1.52155,1.5218,138000000.0
2009-03-25 18:28:00,1.52175,1.52195,1.52165,1.52175,241800000.0
2009-03-25 18:29:00,1.5217,1.522,1.52155,1.5219,159400000.0
2009-03-25 18:30:00,1.5218,1.52205,1.5217,1.52205,99800000.0
2009-03-25 18:31:00,1.522,1.52225,1.522,1.52205,111600000.0
2009-03-25 18:32:00,1.52215,1.52285,1.5221,1.52265,177600000.0
2009-03-25 18:33:00,1.5226,1.5232,1.5226,1.523,235600000.0
2009-03-25 18:34:00,1.523,1.5239,1.52285,1.52385,341000000.0
2009-03-25 18:35:00,1.5237,1.5239,1.52325,1.52335,245400000.0
2009-03-25 18:36:00,1.52345,1.5238,1.52345,1.5236,321200000.0
2009-03-25 18:37:00,1.5236,1.5237,1.523,1.523,263800000.0
2009-03-25 18:38:00,1.523,1.5231,1.52265,1.5231,218000000.0
2009-03-25 18:39:00,1.5231,1.5231,1.5231,1.5231,34400000.0
2009-03-25 18:40:00,1.5231,1.5233,1.5229,1.5229,122600000.0
2009-03-25 18:41:00,1.5229,1.5231,1.5229,1.523,78400000.0
2009-03-25 18:42:00,1.523,1.52325,1.523,1.5231,87600000.0
2009-03-25 18:43:00,1.5231,1.5231,1.5227,1.5227,38600000.0
2009-03-25 18:44:00,1.5227,1.5232,1.5227,1.5231,65600000.0
2009-03-25 18:45:00,1.5231,1.5233,1.523,1.5232,108400000.0
2009-03-25 18:46:00,1.52315,1.5233,1.5231,1.5232,103200000.0
2009-03-25 18:47:00,1.5232,1.5232,1.52315,1.5232,116800000.0
2009-03-25 18:48:00,1.5232,1.5232,1.52305,1.5231,80600000.0
2009-03-25 18:49:00,1.5231,1.5231,1.52295,1.523,54400000.0
2009-03-25 18:50:00,1.523,1.523,1.52265,1.5228,174400000.0
2009-03-25 18:51:00,1.5228,1.5228,1.52265,1.5227,171400000.0
2009-03-25 18:52:00,1.5227,1.5229,1.5227,1.5229,88800000.0
2009-03-25 18:53:00,1.5229,1.5229,1.5223,1.5224,141000000.0
2009-03-25 18:54:00,1.5224,1.5228,1.52235,1.52275,142600000.0
2009-03-25 18:55:00,1.5228,1.5228,1.5225,1.52275,167200000.0
2009-03-25 18:56:00,1.52255,1.52275,1.52235,1.5224,218800000.0
2009-03-25 18:57:00,1.52235,1.52245,1.5223,1.52245,140400000.0
2009-03-25 18:58:00,1.52245,1.52245,1.5222,1.52245,117200000.0
2009-03-25 18:59:00,1.5224,1.5226,1.5223,1.5225,121000000.0
2009-03-25 19:00:00,1.5225,1.5226,1.5224,1.5226,198000000.0
2009-03-25 19:01:00,1.5226,1.52265,1.5224,1.5225,185400000.0
2009-03-25 19:02:00,1.5225,1.5225,1.52225,1.5224,127400000.0
2009-03-25 19:03:00,1.5224,1.5224,1.52155,1.52175,229800000.0
2009-03-25 19:04:00,1.5217,1.52255,1.52155,1.5221,305400000.0
2009-03-25 19:05:00,1.5221,1.52225,1.5214,1.5216,324000000.0
2009-03-25 19:06:00,1.5218,1.5227,1.5216,1.5224,264400000.0
2009-03-25 19:07:00,1.5225,1.5225,1.52205,1.52205,194400000.0
2009-03-25 19:08:00,1.52205,1.5228,1.5219,1.5227,282000000.0
2009-03-25 19:09:00,1.5227,1.5234,1.5224,1.5228,418300000.0
2009-03-25 19:10:00,1.5228,1.523,1.5227,1.5229,213600000.0
2009-03-25 19:11:00,1.5229,1.523,1.5228,1.523,211000000.0
2009-03-25 19:12:00,1.52305,1.5231,1.5229,1.52295,157600000.0
2009-03-25 19:13:00,1.5229,1.52305,1.52285,1.52295,252200000.0
2009-03-25 19:14:00,1.5229,1.5231,1.5227,1.52285,144600000.0
2009-03-25 19:15:00,1.52285,1.5233,1.5225,1.52285,275700000.0
2009-03-25 19:16:00,1.52285,1.5231,1.52245,1.52265,319800000.0
2009-03-25 19:17:00,1.5226,1.5227,1.5222,1.52225,363600000.0
2009-03-25 19:18:00,1.52225,1.52295,1.5221,1.5229,402600000.0
2009-03-25 19:19:00,1.5229,1.5231,1.52275,1.5228,371000000.0
2009-03-25 19:20:00,1.52275,1.5231,1.52265,1.5228,304800000.0
2009-03-25 19:21:00,1.52285,1.5238,1.52285,1.5236,353000000.0
2009-03-25 19:22:00,1.5236,1.5238,1.5234,1.5234,247800000.0
2009-03-25 19:23:00,1.5234,1.5234,1.5227,1.52285,261800000.0
2009-03-25 19:24:00,1.5229,1.523,1.52275,1.5228,138600000.0
2009-03-25 19:25:00,1.5228,1.523,1.52275,1.52275,150400000.0
2009-03-25 19:26:00,1.5228,1.5229,1.52275,1.5229,48200000.0
2009-03-25 19:27:00,1.5229,1.5229,1.52265,1.5227,89200000.0
2009-03-25 19:28:00,1.5227,1.52275,1.5225,1.5225,171600000.0
2009-03-25 19:29:00,1.5225,1.5225,1.5222,1.5224,228800000.0
2009-03-25 19:30:00,1.5224,1.52245,1.52175,1.5218,260200000.0
2009-03-25 19:31:00,1.52175,1.52185,1.52135,1.52165,203900000.0
2009-03-25 19:32:00,1.52165,1.52195,1.5216,1.5217,162600000.0
2009-03-25 19:33:00,1.5217,1.5218,1.5215,1.52155,200000000.0
2009-03-25 19:34:00,1.52155,1.52165,1.5215,1.5216,183200000.0
2009-03-25 19:35:00,1.52165,1.52165,1.52105,1.52115,274486099.0
2009-03-25 19:36:00,1.52115,1.5213,1.521,1.52125,226200000.0
2009-03-25 19:37:00,1.52115,1.5213,1.5207,1.5208,236200000.0
2009-03-25 19:38:00,1.52075,1.5208,1.52045,1.52065,265800000.0
2009-03-25 19:39:00,1.52065,1.521,1.5206,1.52085,185400000.0
2009-03-25 19:40:00,1.52085,1.5209,1.52045,1.52085,155400000.0
2009-03-25 19:41:00,1.5209,1.5212,1.5208,1.521,159286100.0
2009-03-25 19:42:00,1.521,1.521,1.5205,1.5207,215800000.0
2009-03-25 19:43:00,1.52065,1.5213,1.5206,1.52085,244600000.0
2009-03-25 19:44:00,1.5208,1.5209,1.52055,1.52055,237000000.0
2009-03-25 19:45:00,1.5206,1.5208,1.5204,1.5207,188000000.0
2009-03-25 19:46:00,1.52085,1.52085,1.52065,1.52065,110600000.0
2009-03-25 19:47:00,1.5208,1.5208,1.52045,1.52065,148200000.0
2009-03-25 19:48:00,1.52065,1.5211,1.5206,1.5209,111800000.0
2009-03-25 19:49:00,1.5209,1.5211,1.52075,1.5211,78400000.0
2009-03-25 19:50:00,1.5211,1.5211,1.52015,1.52035,288399999.0
2009-03-25 19:51:00,1.52035,1.52055,1.52005,1.5201,342000000.0
2009-03-25 19:52:00,1.5201,1.5205,1.5201,1.52035,296200000.0
2009-03-25 19:53:00,1.52035,1.5204,1.5199,1.52,110600000.0
2009-03-25 19:54:00,1.52005,1.5206,1.52005,1.52035,153400000.0
2009-03-25 19:55:00,1.52045,1.5206,1.52035,1.52045,99800000.0
2009-03-25 19:56:00,1.5203,1.5204,1.5202,1.5202,153400000.0
2009-03-25 19:57:00,1.5203,1.5204,1.5202,1.5203,108600000.0
2009-03-25 19:58:00,1.52025,1.5206,1.5202,1.52035,120400000.0
2009-03-25 19:59:00,1.52035,1.5207,1.5203,1.5203,191200000.0
2009-03-25 20:00:00,1.5203,1.5206,1.52,1.52005,181000000.0
2009-03-25 20:01:00,1.52005,1.5203,1.52,1.5201,271400000.0
2009-03-25 20:02:00,1.5202,1.52055,1.5197,1.52005,344400000.0
2009-03-25 20:03:00,1.51995,1.5203,1.5197,1.5202,280400000.0
2009-03-25 20:04:00,1.5202,1.5203,1.5199,1.52,255600000.0
2009-03-25 20:05:00,1.51995,1.52005,1.5197,1.51985,451400000.0
2009-03-25 20:06:00,1.5198,1.5203,1.5198,1.5202,204400000.0
2009-03-25 20:07:00,1.52015,1.5203,1.52,1.52,300600000.0
2009-03-25 20:08:00,1.52,1.5201,1.51975,1.51995,201400000.0
2009-03-25 20:09:00,1.5198,1.52005,1.5198,1.51995,213000000.0
2009-03-25 20:10:00,1.51995,1.52025,1.51965,1.52005,211200000.0
2009-03-25 20:11:00,1.51995,1.52045,1.51995,1.5204,249100000.0
2009-03-25 20:12:00,1.5205,1.5211,1.52035,1.52105,262000000.0
2009-03-25 20:13:00,1.521,1.5212,1.52085,1.52105,270400000.0
2009-03-25 20:14:00,1.521,1.52115,1.52085,1.52095,204000000.0
2009-03-25 20:15:00,1.5209,1.52115,1.5209,1.52105,107800000.0
2009-03-25 20:16:00,1.52105,1.52105,1.5209,1.52095,277400000.0
2009-03-25 20:17:00,1.521,1.5214,1.521,1.5211,146600000.0
2009-03-25 20:18:00,1.5211,1.5212,1.5207,1.5208,163400000.0
2009-03-25 20:19:00,1.5208,1.5211,1.5208,1.521,168000000.0
2009-03-25 20:20:00,1.521,1.521,1.5208,1.5208,200000000.0
2009-03-25 20:21:00,1.5208,1.5212,1.52075,1.5212,177800000.0
2009-03-25 20:22:00,1.52125,1.52135,1.5209,1.52105,214800000.0
2009-03-25 20:23:00,1.52115,1.52125,1.52105,1.5212,99800000.0
2009-03-25 20:24:00,1.52125,1.5216,1.52125,1.52145,139600000.0
2009-03-25 20:25:00,1.5214,1.522,1.5212,1.522,265800000.0
2009-03-25 20:26:00,1.52205,1.5223,1.52175,1.52225,217000000.0
2009-03-25 20:27:00,1.5222,1.5227,1.5218,1.5218,337286100.0
2009-03-25 20:28:00,1.52185,1.5219,1.52145,1.52155,250200000.0
2009-03-25 20:29:00,1.52155,1.5218,1.521,1.5215,204700000.0
2009-03-25 20:30:00,1.52145,1.52165,1.5213,1.5215,238800000.0
2009-03-25 20:31:00,1.5215,1.5215,1.51995,1.5202,211000000.0
2009-03-25 20:32:00,1.5202,1.5214,1.5202,1.5214,142000000.0
2009-03-25 20:33:00,1.5214,1.52155,1.5211,1.52115,185600000.0
2009-03-25 20:34:00,1.5212,1.5214,1.521,1.521,256000000.0
2009-03-25 20:35:00,1.52095,1.52105,1.52035,1.5208,256600000.0
2009-03-25 20:36:00,1.5208,1.5209,1.52025,1.52055,213000000.0
2009-03-25 20:37:00,1.52055,1.521,1.52055,1.521,139700000.0
2009-03-25 20:38:00,1.521,1.521,1.5209,1.521,94800000.0
2009-03-25 20:39:00,1.52095,1.52145,1.52095,1.5212,203600000.0
2009-03-25 20:40:00,1.52115,1.52135,1.52105,1.5213,124600000.0
2009-03-25 20:41:00,1.5213,1.5213,1.52095,1.5211,253200000.0
2009-03-25 20:42:00,1.5211,1.52125,1.52075,1.52115,125600000.0
2009-03-25 20:43:00,1.52115,1.5216,1.5211,1.5215,132400000.0
2009-03-25 20:44:00,1.52145,1.52155,1.5214,1.52155,176600000.0
2009-03-25 20:45:00,1.52155,1.52165,1.52135,1.52155,196800000.0
2009-03-25 20:46:00,1.5215,1.5216,1.5214,1.5216,249600000.0
2009-03-25 20:47:00,1.5216,1.5216,1.5211,1.5214,239200000.0
2009-03-25 20:48:00,1.5214,1.5218,1.52115,1.52175,237800000.0
2009-03-25 20:49:00,1.5218,1.5221,1.52175,1.5221,134400000.0
2009-03-25 20:50:00,1.5221,1.52215,1.522,1.522,170800000.0
2009-03-25 20:51:00,1.522,1.5221,1.522,1.522,100000000.0
2009-03-25 20:52:00,1.522,1.5221,1.52185,1.52185,183400000.0
2009-03-25 20:53:00,1.52185,1.522,1.52105,1.5211,155200000.0
2009-03-25 20:54:00,1.52115,1.52115,1.52085,1.52095,210200000.0
2009-03-25 20:55:00,1.52095,1.52095,1.52065,1.52065,136400000.0
2009-03-25 20:56:00,1.5207,1.521,1.5207,1.5209,118600000.0
2009-03-25 20:57:00,1.5209,1.5209,1.5206,1.52065,69800000.0
2009-03-25 20:58:00,1.52065,1.5208,1.5206,1.5207,82200000.0
2009-03-25 20:59:00,1.5206,1.5206,1.5202,1.52025,96201600.0
2009-03-25 21:00:00,1.5202,1.52035,1.5202,1.52025,106966600.0
2009-03-25 21:01:00,1.5203,1.5203,1.5202,1.5202,155501000.0
2009-03-25 21:02:00,1.5202,1.5202,1.51965,1.5198,75750000.0
2009-03-25 21:03:00,1.5197,1.51985,1.5197,1.51975,80000000.0
2009-03-25 21:04:00,1.51975,1.5199,1.5197,1.51985,176200000.0
2009-03-25 21:05:00,1.51985,1.5199,1.51975,1.5199,85200000.0
2009-03-25 21:06:00,1.51995,1.51995,1.51965,1.5198,116600000.0
2009-03-25 21:07:00,1.5198,1.51985,1.5198,1.5198,38000000.0
2009-03-25 21:08:00,1.5198,1.5199,1.51975,1.5199,61800000.0
2009-03-25 21:09:00,1.5198,1.52005,1.5198,1.51985,130600000.0
2009-03-25 21:10:00,1.51985,1.5199,1.5198,1.51985,129600000.0
2009-03-25 21:11:00,1.51985,1.52005,1.51985,1.52,81400000.0
2009-03-25 21:12:00,1.51995,1.52005,1.5199,1.52,104800000.0
2009-03-25 21:13:00,1.52005,1.52025,1.52,1.52005,118800000.0
2009-03-25 21:14:00,1.52005,1.5204,1.52,1.5201,228400000.0
2009-03-25 21:15:00,1.52015,1.5203,1.51995,1.5202,164200000.0
2009-03-25 21:16:00,1.5202,1.5203,1.52015,1.5202,103800000.0
2009-03-25 21:17:00,1.52025,1.52025,1.52005,1.52015,189600000.0
2009-03-25 21:18:00,1.52015,1.5205,1.52015,1.52025,133800000.0
2009-03-25 21:19:00,1.52025,1.5205,1.52025,1.5204,145800000.0
2009-03-25 21:20:00,1.5204,1.5205,1.5204,1.5204,62400000.0
2009-03-25 21:21:00,1.52045,1.52065,1.52045,1.52055,219600000.0
2009-03-25 21:22:00,1.5206,1.52105,1.5206,1.52095,251600000.0
2009-03-25 21:23:00,1.52095,1.5212,1.52095,1.521,67600000.0
2009-03-25 21:24:00,1.5211,1.5211,1.521,1.521,58400000.0
2009-03-25 21:25:00,1.521,1.521,1.52,1.5205,194300000.0
2009-03-25 21:26:00,1.5205,1.5209,1.5205,1.5207,224400000.0
2009-03-25 21:27:00,1.5208,1.521,1.5207,1.5208,251400000.0
2009-03-25 21:28:00,1.5208,1.5208,1.52065,1.5207,216600000.0
2009-03-25 21:29:00,1.5207,1.5208,1.5204,1.52075,242600000.0
2009-03-25 21:30:00,1.5208,1.52115,1.5207,1.5211,140600000.0
2009-03-25 21:31:00,1.52105,1.5212,1.52105,1.5211,163400000.0
2009-03-25 21:32:00,1.52105,1.52115,1.52075,1.52075,161800000.0
2009-03-25 21:33:00,1.5208,1.521,1.5208,1.521,96600000.0
2009-03-25 21:34:00,1.521,1.521,1.5206,1.5206,127000000.0
2009-03-25 21:35:00,1.5206,1.5209,1.52055,1.5208,100800000.0
2009-03-25 21:36:00,1.5208,1.521,1.5208,1.52085,99400000.0
2009-03-25 21:37:00,1.52085,1.5209,1.5206,1.52065,82800000.0
2009-03-25 21:38:00,1.5206,1.52065,1.5206,1.5206,47400000.0
2009-03-25 21:39:00,1.5206,1.5207,1.5206,1.52065,69200000.0
2009-03-25 21:40:00,1.52065,1.52075,1.5206,1.52075,156800000.0
2009-03-25 21:41:00,1.5208,1.5208,1.5206,1.52065,94200000.0
2009-03-25 21:42:00,1.52065,1.52075,1.5206,1.5206,188000000.0
2009-03-25 21:43:00,1.5206,1.5208,1.5205,1.5205,139800000.0
2009-03-25 21:44:00,1.5206,1.52105,1.5206,1.521,178000000.0
2009-03-25 21:45:00,1.521,1.52175,1.52085,1.5216,197800000.0
2009-03-25 21:46:00,1.5216,1.5216,1.5211,1.52125,135600000.0
2009-03-25 21:47:00,1.52125,1.5213,1.52115,1.52125,225600000.0
2009-03-25 21:48:00,1.5213,1.52135,1.52125,1.52135,77800000.0
2009-03-25 21:49:00,1.52135,1.5217,1.5213,1.52165,120600000.0
2009-03-25 21:50:00,1.5217,1.5217,1.5213,1.52165,185600000.0
2009-03-25 21:51:00,1.5216,1.52165,1.5214,1.5214,103400000.0
2009-03-25 21:52:00,1.52145,1.5216,1.5213,1.52135,156600000.0
2009-03-25 21:53:00,1.52135,1.5215,1.5212,1.5215,107800000.0
2009-03-25 21:54:00,1.52145,1.5216,1.5213,1.5216,104600000.0
2009-03-25 21:55:00,1.52155,1.5216,1.52145,1.5215,123000000.0
2009-03-25 21:56:00,1.5216,1.52175,1.52155,1.52175,98800000.0
2009-03-25 21:57:00,1.52175,1.5219,1.5216,1.5219,136200000.0
2009-03-25 21:58:00,1.52185,1.5223,1.52165,1.5223,139000000.0
2009-03-25 21:59:00,1.5223,1.52275,1.52225,1.5224,169600000.0
2009-03-25 22:00:00,1.5224,1.5224,1.522,1.5221,98000000.0
2009-03-25 22:01:00,1.5221,1.5225,1.5221,1.5224,92400000.0
2009-03-25 22:02:00,1.5224,1.5224,1.52205,1.5221,41600000.0
2009-03-25 22:03:00,1.5221,1.52235,1.5221,1.5223,61000000.0
2009-03-25 22:04:00,1.52225,1.5223,1.52215,1.5223,84800000.0
2009-03-25 22:05:00,1.52225,1.5224,1.522,1.5221,258200000.0
2009-03-25 22:06:00,1.5221,1.52225,1.52165,1.5221,104400000.0
2009-03-25 22:07:00,1.522,1.52205,1.522,1.522,16600000.0
2009-03-25 22:08:00,1.5219,1.52195,1.52185,1.5219,40600000.0
2009-03-25 22:09:00,1.522,1.522,1.522,1.522,1000000.0
2009-03-25 22:10:00,1.5221,1.52225,1.5221,1.5222,27600000.0
2009-03-25 22:11:00,1.5222,1.52225,1.5221,1.5221,27800000.0
2009-03-25 22:12:00,1.5221,1.52215,1.52185,1.52215,64000000.0
2009-03-25 22:13:00,1.5221,1.5221,1.52195,1.522,63000000.0
2009-03-25 22:14:00,1.522,1.52215,1.52185,1.52185,82000000.0
2009-03-25 22:15:00,1.52185,1.5221,1.52185,1.5221,31400000.0
2009-03-25 22:16:00,1.52205,1.52215,1.522,1.52205,56200000.0
2009-03-25 22:17:00,1.5221,1.5221,1.5218,1.5221,131600000.0
2009-03-25 22:18:00,1.5221,1.52235,1.52195,1.5223,43000000.0
2009-03-25 22:19:00,1.52215,1.5226,1.52215,1.5226,15600000.0
2009-03-25 22:20:00,1.5226,1.5226,1.52245,1.52245,37400000.0
2009-03-25 22:21:00,1.5225,1.5226,1.5225,1.5226,67200000.0
2009-03-25 22:22:00,1.5225,1.5225,1.5224,1.5225,30600000.0
2009-03-25 22:23:00,1.5224,1.5225,1.52235,1.5224,22800000.0
2009-03-25 22:24:00,1.5224,1.5225,1.5224,1.5225,11400000.0
2009-03-25 22:25:00,1.52255,1.52255,1.5225,1.5225,10000000.0
2009-03-25 22:26:00,1.5225,1.5225,1.52205,1.5222,37000000.0
2009-03-25 22:27:00,1.52225,1.52245,1.52225,1.52245,22400000.0
2009-03-25 22:28:00,1.5225,1.5225,1.5224,1.5224,14000000.0
2009-03-25 22:29:00,1.5224,1.52245,1.52235,1.5224,55200000.0
2009-03-25 22:30:00,1.52245,1.5226,1.52235,1.5224,54600000.0
2009-03-25 22:31:00,1.5224,1.5224,1.52215,1.5224,63400000.0
2009-03-25 22:32:00,1.5224,1.52245,1.5224,1.5224,9400000.0
2009-03-25 22:33:00,1.5224,1.5224,1.5221,1.5223,40800000.0
2009-03-25 22:34:00,1.5223,1.5223,1.5221,1.5222,42200000.0
2009-03-25 22:35:00,1.5222,1.5222,1.52215,1.5222,5800000.0
2009-03-25 22:36:00,1.52215,1.52225,1.52215,1.52215,25400000.0
2009-03-25 22:37:00,1.5222,1.5223,1.52215,1.52225,30200000.0
2009-03-25 22:38:00,1.5223,1.52245,1.5223,1.5223,62400000.0
2009-03-25 22:39:00,1.5223,1.52235,1.5223,1.52235,30400000.0
2009-03-25 22:40:00,1.52235,1.5225,1.5223,1.5225,23800000.0
2009-03-25 22:41:00,1.5225,1.5225,1.5225,1.5225,25400000.0
2009-03-25 22:42:00,1.5225,1.5225,1.52245,1.5225,25600000.0
2009-03-25 22:43:00,1.5225,1.5226,1.5225,1.5226,14200000.0
2009-03-25 22:44:00,1.5226,1.5226,1.5226,1.5226,49200000.0
2009-03-25 22:45:00,1.5226,1.52265,1.5226,1.5226,25400000.0
2009-03-25 22:46:00,1.5226,1.5226,1.5226,1.5226,24200000.0
2009-03-25 22:47:00,1.5226,1.52275,1.52255,1.52275,37000000.0
2009-03-25 22:48:00,1.5228,1.5228,1.5228,1.5228,9200000.0
2009-03-25 22:49:00,1.5228,1.5231,1.5227,1.52285,90000000.0
2009-03-25 22:50:00,1.52285,1.52285,1.5228,1.52285,25000000.0
2009-03-25 22:51:00,1.523,1.5232,1.52275,1.52305,59400000.0
2009-03-25 22:52:00,1.52305,1.52315,1.52305,1.52305,54400000.0
2009-03-25 22:53:00,1.52305,1.52305,1.52305,1.52305,4000000.0
2009-03-25 22:54:00,1.5229,1.52305,1.52275,1.5229,37600000.0
2009-03-25 22:55:00,1.523,1.523,1.523,1.523,5000000.0
2009-03-25 22:56:00,1.523,1.523,1.523,1.523,6000000.0
2009-03-25 22:57:00,1.523,1.523,1.523,1.523,6200000.0
2009-03-25 22:58:00,1.52277,1.5228,1.52277,1.5228,8000000.0
2009-03-25 22:59:00,1.523,1.523,1.523,1.523,2000000.0
2009-03-25 23:00:00,1.52285,1.523,1.5228,1.5229,10600000.0
2009-03-25 23:01:00,1.52261,1.52287,1.52243,1.52243,19800000.0
2009-03-25 23:02:00,1.5229,1.5229,1.5228,1.5228,20000000.0
2009-03-25 23:03:00,1.52285,1.5229,1.5228,1.5229,10400000.0
2009-03-25 23:04:00,1.52285,1.52285,1.5226,1.5227,13400000.0
2009-03-25 23:05:00,1.52265,1.5227,1.52265,1.52265,14000000.0
2009-03-25 23:06:00,1.52265,1.52265,1.52265,1.52265,30800000.0
2009-03-25 23:07:00,1.52265,1.52265,1.52265,1.52265,5600000.0
2009-03-25 23:08:00,1.52265,1.52265,1.5226,1.5226,16200000.0
2009-03-25 23:09:00,1.5226,1.5229,1.5226,1.5228,33200000.0
2009-03-25 23:10:00,1.5228,1.52285,1.52275,1.52285,4800000.0
2009-03-25 23:11:00,1.5228,1.5228,1.52265,1.52275,11400000.0
2009-03-25 23:12:00,1.52275,1.52275,1.5226,1.52275,43000000.0
2009-03-25 23:13:00,1.52275,1.52275,1.5227,1.52275,25200000.0
2009-03-25 23:14:00,1.52275,1.52275,1.52275,1.52275,25200000.0
2009-03-25 23:15:00,1.52275,1.52275,1.52265,1.52265,11200000.0
2009-03-25 23:16:00,1.52265,1.52275,1.52265,1.52275,14200000.0
2009-03-25 23:17:00,1.52249,1.5225,1.52242,1.5225,16000000.0
2009-03-25 23:18:00,1.52265,1.52265,1.52265,1.52265,1000000.0
2009-03-25 23:19:00,1.5223,1.5229,1.5223,1.52285,19000000.0
2009-03-25 23:20:00,1.52285,1.52285,1.52265,1.52275,12800000.0
2009-03-25 23:21:00,1.5228,1.5228,1.5227,1.5227,3000000.0
2009-03-25 23:22:00,1.52265,1.52275,1.52265,1.5227,4800000.0
2009-03-25 23:23:00,1.52285,1.52295,1.52275,1.5229,7800000.0
2009-03-25 23:24:00,1.5228,1.5228,1.5226,1.52275,31400000.0
2009-03-25 23:25:00,1.5228,1.52285,1.52245,1.5227,51400000.0
2009-03-25 23:26:00,1.52265,1.52285,1.52225,1.52235,33800000.0
2009-03-25 23:27:00,1.52235,1.5225,1.52215,1.5224,93000000.0
2009-03-25 23:28:00,1.52245,1.52265,1.5224,1.5224,37600000.0
2009-03-25 23:29:00,1.5224,1.5224,1.5224,1.5224,2000000.0
2009-03-25 23:30:00,1.5224,1.52275,1.5224,1.5227,23800000.0
2009-03-25 23:31:00,1.5227,1.5227,1.52265,1.52265,3000000.0
2009-03-25 23:32:00,1.5225,1.52265,1.5225,1.52265,15800000.0
2009-03-25 23:33:00,1.52305,1.5232,1.52275,1.5229,45600000.0
2009-03-25 23:34:00,1.5229,1.5229,1.5228,1.5228,9600000.0
2009-03-25 23:35:00,1.5228,1.5228,1.5228,1.5228,14000000.0
2009-03-25 23:36:00,1.5228,1.5228,1.52275,1.5228,6000000.0
2009-03-25 23:37:00,1.52285,1.52285,1.5226,1.52275,31300000.0
2009-03-25 23:38:00,1.5227,1.5227,1.5227,1.5227,5600000.0
2009-03-25 23:39:00,1.52247,1.52247,1.52217,1.52243,42000000.0
2009-03-25 23:40:00,1.5227,1.52295,1.5227,1.5229,16800000.0
2009-03-25 23:41:00,1.52295,1.5231,1.5227,1.5231,41000000.0
2009-03-25 23:42:00,1.52305,1.52305,1.52305,1.52305,2800000.0
2009-03-25 23:43:00,1.52267,1.52293,1.52251,1.52273,186000000.0
2009-03-25 23:44:00,1.5223,1.52283,1.5223,1.52278,67400000.0
2009-03-25 23:45:00,1.5231,1.5231,1.5231,1.5231,2800000.0
2009-03-25 23:46:00,1.523,1.5231,1.523,1.5231,8600000.0
2009-03-25 23:47:00,1.52315,1.52315,1.5231,1.5231,22400000.0
2009-03-25 23:48:00,1.52315,1.52315,1.523,1.5231,21800000.0
2009-03-25 23:49:00,1.52293,1.52297,1.52267,1.52267,100200000.0
2009-03-25 23:50:00,1.5231,1.5231,1.5231,1.5231,5600000.0
2009-03-25 23:51:00,1.5231,1.5231,1.5229,1.52295,56400000.0
2009-03-25 23:52:00,1.5229,1.5231,1.5229,1.5231,48200000.0
2009-03-25 23:53:00,1.5231,1.5231,1.5231,1.5231,16800000.0
2009-03-25 23:54:00,1.52315,1.52315,1.52315,1.52315,5600000.0
2009-03-25 23:55:00,1.5231,1.5231,1.5231,1.5231,2800000.0
2009-03-25 23:56:00,1.52315,1.52315,1.52315,1.52315,5600000.0
2009-03-25 23:57:00,1.52315,1.52315,1.523,1.523,7800000.0
2009-03-25 23:58:00,1.523,1.523,1.5229,1.52295,33000000.0
2009-03-25 23:59:00,1.5229,1.523,1.5229,1.52295,16600000.0
2009-03-26 00:00:00,1.52295,1.52295,1.5228,1.5229,73600000.0
2009-03-26 00:01:00,1.5229,1.52325,1.5229,1.5229,22400000.0
2009-03-26 00:02:00,1.5229,1.5229,1.5229,1.5229,31000000.0
2009-03-26 00:03:00,1.52267,1.52279,1.52255,1.52255,56400000.0
2009-03-26 00:04:00,1.5229,1.5229,1.5229,1.5229,4600000.0
2009-03-26 00:05:00,1.5229,1.52305,1.52225,1.5223,90200000.0
2009-03-26 00:06:00,1.5228,1.523,1.5228,1.523,94000000.0
2009-03-26 00:07:00,1.523,1.52305,1.523,1.523,23600000.0
2009-03-26 00:08:00,1.523,1.523,1.523,1.523,4000000.0
2009-03-26 00:09:00,1.523,1.52305,1.523,1.523,27400000.0
2009-03-26 00:10:00,1.5231,1.5232,1.523,1.5232,74200000.0
2009-03-26 00:11:00,1.52325,1.52335,1.523,1.52305,102200000.0
2009-03-26 00:12:00,1.523,1.52315,1.523,1.52315,40000000.0
2009-03-26 00:13:00,1.52315,1.52315,1.523,1.523,27200000.0
2009-03-26 00:14:00,1.523,1.52325,1.523,1.52315,67000000.0
2009-03-26 00:15:00,1.5231,1.52325,1.523,1.5231,40800000.0
2009-03-26 00:16:00,1.5231,1.5231,1.52165,1.5225,190000000.0
2009-03-26 00:17:00,1.52265,1.52265,1.5221,1.52245,44400000.0
2009-03-26 00:18:00,1.52245,1.5226,1.52245,1.5225,51600000.0
2009-03-26 00:19:00,1.5225,1.5225,1.5225,1.5225,30000000.0
2009-03-26 00:20:00,1.5225,1.5225,1.5225,1.5225,27000000.0
2009-03-26 00:21:00,1.5225,1.52255,1.5225,1.5225,38400000.0
2009-03-26 00:22:00,1.5225,1.52285,1.5225,1.52285,73600000.0
2009-03-26 00:23:00,1.52285,1.52285,1.5225,1.52285,30800000.0
2009-03-26 00:24:00,1.52285,1.52285,1.52245,1.5225,42400000.0
2009-03-26 00:25:00,1.5225,1.52255,1.5225,1.5225,49800000.0
2009-03-26 00:26:00,1.5225,1.5225,1.5225,1.5225,11200000.0
2009-03-26 00:27:00,1.5225,1.5225,1.52215,1.5222,31400000.0
2009-03-26 00:28:00,1.52215,1.52215,1.52165,1.5221,90800000.0
2009-03-26 00:29:00,1.52205,1.52215,1.52205,1.5221,8400000.0
2009-03-26 00:30:00,1.52215,1.52225,1.52215,1.5222,33600000.0
2009-03-26 00:31:00,1.52215,1.5222,1.52195,1.5222,63600000.0
2009-03-26 00:32:00,1.5221,1.5222,1.5221,1.5222,20000000.0
2009-03-26 00:33:00,1.52205,1.52205,1.52185,1.5219,14000000.0
2009-03-26 00:34:00,1.52195,1.522,1.52195,1.52195,8400000.0
2009-03-26 00:35:00,1.522,1.5221,1.52195,1.52205,30800000.0
2009-03-26 00:36:00,1.5221,1.5221,1.5218,1.52185,39000000.0
2009-03-26 00:37:00,1.5218,1.52195,1.5218,1.5218,45600000.0
2009-03-26 00:38:00,1.5218,1.5218,1.52145,1.52175,52200000.0
2009-03-26 00:39:00,1.52175,1.5219,1.5217,1.5217,62000000.0
2009-03-26 00:40:00,1.5217,1.52245,1.5217,1.52245,94200000.0
2009-03-26 00:41:00,1.52235,1.52235,1.5219,1.52205,71000000.0
2009-03-26 00:42:00,1.52195,1.522,1.5219,1.522,31400000.0
2009-03-26 00:43:00,1.522,1.522,1.522,1.522,5000000.0
2009-03-26 00:44:00,1.52162,1.52185,1.52162,1.52183,137800000.0
2009-03-26 00:45:00,1.522,1.522,1.522,1.522,2200000.0
2009-03-26 00:46:00,1.522,1.522,1.5219,1.5219,28600000.0
2009-03-26 00:47:00,1.5219,1.5219,1.5216,1.5218,80200000.0
2009-03-26 00:48:00,1.5217,1.52195,1.5217,1.5219,113800000.0
2009-03-26 00:49:00,1.5219,1.52195,1.5219,1.52195,31000000.0
2009-03-26 00:50:00,1.5219,1.52195,1.5219,1.5219,25200000.0
2009-03-26 00:51:00,1.52185,1.522,1.52185,1.52195,30000000.0
2009-03-26 00:52:00,1.52195,1.522,1.5219,1.522,41800000.0
2009-03-26 00:53:00,1.522,1.5221,1.522,1.522,39400000.0
2009-03-26 00:54:00,1.5221,1.5221,1.522,1.522,17000000.0
2009-03-26 00:55:00,1.522,1.5223,1.522,1.5223,40800000.0
2009-03-26 00:56:00,1.52225,1.5224,1.52205,1.5223,51800000.0
2009-03-26 00:57:00,1.52225,1.52285,1.52215,1.5222,194200000.0
2009-03-26 00:58:00,1.5222,1.52235,1.52215,1.52235,33800000.0
2009-03-26 00:59:00,1.52215,1.52245,1.52215,1.5223,37800000.0
2009-03-26 01:00:00,1.5223,1.5223,1.5223,1.5223,8200000.0
2009-03-26 01:01:00,1.52235,1.52235,1.5223,1.5223,13800000.0
2009-03-26 01:02:00,1.5223,1.52245,1.5223,1.5223,34800000.0
2009-03-26 01:03:00,1.5223,1.5223,1.5223,1.5223,31400000.0
2009-03-26 01:04:00,1.5223,1.5223,1.52195,1.522,43400000.0
2009-03-26 01:05:00,1.522,1.522,1.522,1.522,23200000.0
2009-03-26 01:06:00,1.52185,1.5219,1.5218,1.52188,194600000.0
2009-03-26 01:07:00,1.522,1.522,1.522,1.522,2200000.0
2009-03-26 01:08:00,1.522,1.52205,1.522,1.522,33800000.0
2009-03-26 01:09:00,1.522,1.522,1.52195,1.522,25200000.0
2009-03-26 01:10:00,1.522,1.522,1.52195,1.522,30200000.0
2009-03-26 01:11:00,1.522,1.5221,1.522,1.5221,37800000.0
2009-03-26 01:12:00,1.52205,1.52215,1.52205,1.5221,11200000.0
2009-03-26 01:13:00,1.52205,1.52205,1.522,1.52205,31400000.0
2009-03-26 01:14:00,1.52205,1.5221,1.522,1.5221,31600000.0
2009-03-26 01:15:00,1.5221,1.52215,1.52205,1.52215,30200000.0
2009-03-26 01:16:00,1.52215,1.5222,1.52215,1.52215,13600000.0
2009-03-26 01:17:00,1.52225,1.5225,1.52225,1.5225,34800000.0
2009-03-26 01:18:00,1.5225,1.52265,1.5225,1.52255,21000000.0
2009-03-26 01:19:00,1.5226,1.5227,1.52255,1.52255,29800000.0
2009-03-26 01:20:00,1.5226,1.5227,1.5226,1.5226,23000000.0
2009-03-26 01:21:00,1.5226,1.5226,1.5225,1.5225,7000000.0
2009-03-26 01:22:00,1.5225,1.5225,1.5225,1.5225,6000000.0
2009-03-26 01:23:00,1.5225,1.5225,1.5225,1.5225,26800000.0
2009-03-26 01:24:00,1.5225,1.5225,1.5225,1.5225,56400000.0
2009-03-26 01:25:00,1.5225,1.5225,1.5224,1.52245,76800000.0
2009-03-26 01:26:00,1.52245,1.5225,1.52245,1.52245,9200000.0
2009-03-26 01:27:00,1.5225,1.5225,1.52245,1.52245,11200000.0
2009-03-26 01:28:00,1.5225,1.5225,1.5225,1.5225,2800000.0
2009-03-26 01:29:00,1.52255,1.52255,1.52255,1.52255,3600000.0
2009-03-26 01:30:00,1.52275,1.52295,1.5227,1.5227,69200000.0
2009-03-26 01:31:00,1.5227,1.52315,1.5227,1.52305,44600000.0
2009-03-26 01:32:00,1.52315,1.52315,1.5227,1.52305,66200000.0
2009-03-26 01:33:00,1.52305,1.52315,1.5228,1.5228,33400000.0
2009-03-26 01:34:00,1.52275,1.5228,1.5225,1.5226,74400000.0
2009-03-26 01:35:00,1.5226,1.5226,1.52235,1.52245,72200000.0
2009-03-26 01:36:00,1.5225,1.52265,1.5217,1.5223,136000000.0
2009-03-26 01:37:00,1.52245,1.5228,1.52235,1.5228,92400000.0
2009-03-26 01:38:00,1.5228,1.5228,1.5228,1.5228,10400000.0
2009-03-26 01:39:00,1.5228,1.5228,1.5228,1.5228,3000000.0
2009-03-26 01:40:00,1.52244,1.52276,1.52241,1.52247,169399997.0
2009-03-26 01:41:00,1.52275,1.52275,1.5226,1.5227,7600000.0
2009-03-26 01:42:00,1.52265,1.52265,1.52265,1.52265,7200000.0
2009-03-26 01:43:00,1.5227,1.5229,1.5227,1.5228,24000000.0
2009-03-26 01:44:00,1.52285,1.5229,1.5228,1.5228,9000000.0
2009-03-26 01:45:00,1.5227,1.5227,1.5227,1.5227,5800000.0
2009-03-26 01:46:00,1.5228,1.5228,1.5227,1.5227,14200000.0
2009-03-26 01:47:00,1.5227,1.5227,1.5224,1.52245,107600000.0
2009-03-26 01:48:00,1.52245,1.5226,1.5224,1.5226,161600000.0
2009-03-26 01:49:00,1.52255,1.5227,1.5223,1.52265,16200000.0
2009-03-26 01:50:00,1.5227,1.52275,1.5224,1.52245,21000000.0
2009-03-26 01:51:00,1.5225,1.52255,1.52245,1.52255,6000000.0
2009-03-26 01:52:00,1.52245,1.5229,1.52235,1.52255,46800000.0
2009-03-26 01:53:00,1.52265,1.5228,1.5226,1.5226,16600000.0
2009-03-26 01:54:00,1.5226,1.5226,1.5224,1.5226,11200000.0
2009-03-26 01:55:00,1.52235,1.52265,1.52235,1.5224,257400001.0
2009-03-26 01:56:00,1.5224,1.5228,1.5224,1.5224,115400000.0
2009-03-26 01:57:00,1.5224,1.5227,1.5224,1.5227,126400000.0
2009-03-26 01:58:00,1.5226,1.5231,1.5225,1.5229,97800000.0
2009-03-26 01:59:00,1.5229,1.523,1.52255,1.52255,28800000.0
2009-03-26 02:00:00,1.5226,1.5228,1.5226,1.5228,63400000.0
2009-03-26 02:01:00,1.52275,1.52275,1.52255,1.52255,27800000.0
2009-03-26 02:02:00,1.5225,1.5226,1.5225,1.5225,52200000.0
2009-03-26 02:03:00,1.52245,1.5225,1.52225,1.5225,50200000.0
2009-03-26 02:04:00,1.5221,1.52225,1.52165,1.5218,126800000.0
2009-03-26 02:05:00,1.5219,1.5222,1.5216,1.5219,222200000.0
2009-03-26 02:06:00,1.52195,1.52245,1.52195,1.5223,60800000.0
2009-03-26 02:07:00,1.52235,1.5224,1.5223,1.5223,43000000.0
2009-03-26 02:08:00,1.5223,1.5224,1.52165,1.52225,134000000.0
2009-03-26 02:09:00,1.52215,1.52255,1.52205,1.52235,107600000.0
2009-03-26 02:10:00,1.52245,1.52245,1.52235,1.5224,28600000.0
2009-03-26 02:11:00,1.52235,1.52245,1.52235,1.52245,58000000.0
2009-03-26 02:12:00,1.5225,1.5225,1.52235,1.5224,31600000.0
2009-03-26 02:13:00,1.52245,1.52265,1.5224,1.52245,56200000.0
2009-03-26 02:14:00,1.5224,1.5226,1.5224,1.5225,73600000.0
2009-03-26 02:15:00,1.5225,1.52295,1.5225,1.52265,139600000.0
2009-03-26 02:16:00,1.52265,1.5228,1.52265,1.52265,31800000.0
2009-03-26 02:17:00,1.52265,1.52265,1.52265,1.52265,3000000.0
2009-03-26 02:18:00,1.52265,1.52265,1.52265,1.52265,3200000.0
2009-03-26 02:19:00,1.52265,1.52265,1.52265,1.52265,4000000.0
2009-03-26 02:20:00,1.52265,1.52265,1.52265,1.52265,5000000.0
2009-03-26 02:21:00,1.52265,1.52275,1.52265,1.52265,28800000.0
2009-03-26 02:22:00,1.52265,1.5227,1.52265,1.52265,9600000.0
2009-03-26 02:23:00,1.52265,1.52265,1.5226,1.5226,15600000.0
2009-03-26 02:24:00,1.5226,1.5227,1.5226,1.5227,20800000.0
2009-03-26 02:25:00,1.5227,1.5227,1.5227,1.5227,16600000.0
2009-03-26 02:26:00,1.5227,1.5227,1.5218,1.5219,319400000.0
2009-03-26 02:27:00,1.52185,1.5226,1.5218,1.52255,171600000.0
2009-03-26 02:28:00,1.5226,1.52295,1.52245,1.52275,406400001.0
2009-03-26 02:29:00,1.5229,1.5232,1.5229,1.52295,100199998.0
2009-03-26 02:30:00,1.5229,1.5232,1.5228,1.5232,99800000.0
2009-03-26 02:31:00,1.5232,1.5232,1.5226,1.52265,109400000.0
2009-03-26 02:32:00,1.52265,1.5229,1.52255,1.5227,176800000.0
2009-03-26 02:33:00,1.52275,1.5228,1.5226,1.5228,160400000.0
2009-03-26 02:34:00,1.5228,1.52285,1.52255,1.52275,102000000.0
2009-03-26 02:35:00,1.5227,1.52275,1.5226,1.5226,77200000.0
2009-03-26 02:36:00,1.52265,1.5228,1.5226,1.5228,40600000.0
2009-03-26 02:37:00,1.5226,1.5227,1.5226,1.5226,50800000.0
2009-03-26 02:38:00,1.5226,1.5226,1.5226,1.5226,30800000.0
2009-03-26 02:39:00,1.52209,1.52243,1.52209,1.52243,55200000.0
2009-03-26 02:40:00,1.52235,1.5224,1.52228,1.5224,57800000.0
2009-03-26 02:41:00,1.52213,1.52237,1.52183,1.52192,112800000.0
2009-03-26 02:42:00,1.5226,1.5226,1.5226,1.5226,5000000.0
2009-03-26 02:43:00,1.5226,1.52265,1.5223,1.52245,40200000.0
2009-03-26 02:44:00,1.52245,1.5227,1.5223,1.52245,118400000.0
2009-03-26 02:45:00,1.52245,1.52245,1.5223,1.52235,74600000.0
2009-03-26 02:46:00,1.52235,1.5225,1.5221,1.5221,43200000.0
2009-03-26 02:47:00,1.5221,1.5224,1.5221,1.5224,78400000.0
2009-03-26 02:48:00,1.52245,1.5226,1.52235,1.5226,37000000.0
2009-03-26 02:49:00,1.52255,1.52265,1.52235,1.5224,59000000.0
2009-03-26 02:50:00,1.52245,1.52245,1.5224,1.52245,14000000.0
2009-03-26 02:51:00,1.52245,1.52245,1.52245,1.52245,5600000.0
2009-03-26 02:52:00,1.52255,1.52255,1.52245,1.52245,18400000.0
2009-03-26 02:53:00,1.52235,1.5225,1.5223,1.52245,69800000.0
2009-03-26 02:54:00,1.5225,1.5226,1.5223,1.5225,114400000.0
2009-03-26 02:55:00,1.52255,1.52255,1.5224,1.5224,57800000.0
2009-03-26 02:56:00,1.5224,1.5224,1.5223,1.5223,64800000.0
2009-03-26 02:57:00,1.52225,1.52235,1.52225,1.5223,35200000.0
2009-03-26 02:58:00,1.5223,1.5223,1.522,1.522,58400000.0
2009-03-26 02:59:00,1.522,1.5222,1.522,1.522,78600000.0
2009-03-26 03:00:00,1.5221,1.52225,1.5221,1.52225,5000000.0
2009-03-26 03:01:00,1.5223,1.52235,1.5223,1.5223,16600000.0
2009-03-26 03:02:00,1.52235,1.5224,1.52225,1.52235,74200000.0
2009-03-26 03:03:00,1.5223,1.5224,1.522,1.5224,115000000.0
2009-03-26 03:04:00,1.5224,1.5224,1.5221,1.5222,84600000.0
2009-03-26 03:05:00,1.5223,1.52255,1.5222,1.52225,94200000.0
2009-03-26 03:06:00,1.52225,1.5225,1.52215,1.5224,50400000.0
2009-03-26 03:07:00,1.52255,1.52255,1.52235,1.5225,106800000.0
2009-03-26 03:08:00,1.5225,1.5225,1.5225,1.5225,22000000.0
2009-03-26 03:09:00,1.5225,1.5225,1.5225,1.5225,13200000.0
2009-03-26 03:10:00,1.5225,1.5225,1.5225,1.5225,62400000.0
2009-03-26 03:11:00,1.5225,1.5225,1.5225,1.5225,9200000.0
2009-03-26 03:12:00,1.5227,1.5233,1.5227,1.5232,321800000.0
2009-03-26 03:13:00,1.52325,1.5233,1.523,1.5231,67200000.0
2009-03-26 03:14:00,1.52325,1.52345,1.5232,1.5232,65600000.0
2009-03-26 03:15:00,1.52281,1.5231,1.52275,1.52301,137600000.0
2009-03-26 03:16:00,1.52315,1.52315,1.523,1.523,117400000.0
2009-03-26 03:17:00,1.523,1.523,1.5225,1.52255,97800000.0
2009-03-26 03:18:00,1.5228,1.5228,1.52255,1.52265,35400000.0
2009-03-26 03:19:00,1.52265,1.5227,1.5226,1.5226,29800000.0
2009-03-26 03:20:00,1.5226,1.52275,1.5225,1.5227,58800000.0
2009-03-26 03:21:00,1.5227,1.52325,1.52265,1.52305,143400000.0
2009-03-26 03:22:00,1.5232,1.52325,1.52305,1.5232,49200000.0
2009-03-26 03:23:00,1.5232,1.5232,1.523,1.52305,36600000.0
2009-03-26 03:24:00,1.52305,1.5233,1.52305,1.52315,41200000.0
2009-03-26 03:25:00,1.52325,1.52335,1.5228,1.52315,110000000.0
2009-03-26 03:26:00,1.52315,1.52315,1.5229,1.5229,86800000.0
2009-03-26 03:27:00,1.523,1.52335,1.52285,1.52325,123600000.0
2009-03-26 03:28:00,1.52335,1.5234,1.52305,1.5231,94000000.0
2009-03-26 03:29:00,1.5232,1.52325,1.5231,1.5231,18400000.0
2009-03-26 03:30:00,1.52315,1.52315,1.5231,1.5231,3200000.0
2009-03-26 03:31:00,1.52305,1.52325,1.52275,1.5229,158400000.0
2009-03-26 03:32:00,1.52285,1.523,1.52275,1.523,94200000.0
2009-03-26 03:33:00,1.5229,1.5229,1.5225,1.52255,49200000.0
2009-03-26 03:34:00,1.5226,1.52315,1.5226,1.52275,104800000.0
2009-03-26 03:35:00,1.5227,1.5232,1.5227,1.5228,90400000.0
2009-03-26 03:36:00,1.52285,1.5232,1.5227,1.52285,34400000.0
2009-03-26 03:37:00,1.5229,1.52315,1.5228,1.5228,33000000.0
2009-03-26 03:38:00,1.52285,1.52315,1.52275,1.52285,89800000.0
2009-03-26 03:39:00,1.52275,1.5231,1.52275,1.523,46000000.0
2009-03-26 03:40:00,1.523,1.523,1.523,1.523,5800000.0
2009-03-26 03:41:00,1.523,1.523,1.5228,1.5228,26000000.0
2009-03-26 03:42:00,1.5228,1.5228,1.5228,1.5228,23200000.0
2009-03-26 03:43:00,1.5228,1.5229,1.5228,1.5229,18800000.0
2009-03-26 03:44:00,1.5229,1.5229,1.5228,1.52285,20600000.0
2009-03-26 03:45:00,1.5229,1.523,1.5226,1.52265,56400000.0
2009-03-26 03:46:00,1.52265,1.5229,1.5226,1.52265,87800000.0
2009-03-26 03:47:00,1.52265,1.5228,1.52175,1.5218,142200000.0
2009-03-26 03:48:00,1.5218,1.52215,1.5218,1.522,129200000.0
2009-03-26 03:49:00,1.52225,1.52235,1.5222,1.52225,15200000.0
2009-03-26 03:50:00,1.52225,1.52235,1.52215,1.52235,38000000.0
2009-03-26 03:51:00,1.52235,1.5225,1.5222,1.5225,42000000.0
2009-03-26 03:52:00,1.5225,1.5225,1.5223,1.5225,17000000.0
2009-03-26 03:53:00,1.5226,1.5227,1.5225,1.5226,21200000.0
2009-03-26 03:54:00,1.5226,1.5227,1.5226,1.52265,16000000.0
2009-03-26 03:55:00,1.52275,1.52275,1.5226,1.5226,45000000.0
2009-03-26 03:56:00,1.5226,1.52265,1.522,1.52205,125800000.0
2009-03-26 03:57:00,1.5221,1.52265,1.5221,1.5225,52000000.0
2009-03-26 03:58:00,1.5225,1.5225,1.5221,1.52225,25200000.0
2009-03-26 03:59:00,1.5223,1.5224,1.5221,1.5222,52200000.0
2009-03-26 04:00:00,1.5222,1.52265,1.5222,1.52265,36600000.0
2009-03-26 04:01:00,1.5226,1.52275,1.52255,1.5227,40800000.0
2009-03-26 04:02:00,1.5227,1.5228,1.52265,1.52265,54400000.0
2009-03-26 04:03:00,1.52265,1.5228,1.52255,1.5227,70400000.0
2009-03-26 04:04:00,1.52275,1.5231,1.52255,1.5228,85400000.0
2009-03-26 04:05:00,1.52263,1.52263,1.52263,1.52263,2400000.0
2009-03-26 04:06:00,1.5228,1.5228,1.5228,1.5228,17000000.0
2009-03-26 04:07:00,1.5228,1.5228,1.5228,1.5228,4400000.0
2009-03-26 04:08:00,1.52285,1.5229,1.5221,1.5222,133400000.0
2009-03-26 04:09:00,1.52225,1.52225,1.5221,1.5222,32200000.0
2009-03-26 04:10:00,1.52225,1.52235,1.5221,1.5221,98200000.0
2009-03-26 04:11:00,1.5221,1.5224,1.5221,1.52235,73400000.0
2009-03-26 04:12:00,1.5223,1.5223,1.5221,1.5221,59000000.0
2009-03-26 04:13:00,1.52215,1.5222,1.52215,1.5222,8600000.0
2009-03-26 04:14:00,1.52215,1.52215,1.5221,1.52215,20600000.0
2009-03-26 04:15:00,1.52225,1.52225,1.5221,1.52215,17200000.0
2009-03-26 04:16:00,1.5221,1.52215,1.5221,1.5221,19000000.0
2009-03-26 04:17:00,1.5221,1.52235,1.522,1.5223,141600000.0
2009-03-26 04:18:00,1.52225,1.52225,1.522,1.52205,47200000.0
2009-03-26 04:19:00,1.52205,1.52245,1.52205,1.5222,19400000.0
2009-03-26 04:20:00,1.52215,1.5222,1.5221,1.5221,10000000.0
2009-03-26 04:21:00,1.52215,1.5223,1.52205,1.52225,46600000.0
2009-03-26 04:22:00,1.52225,1.52235,1.5221,1.5221,31400000.0
2009-03-26 04:23:00,1.5221,1.52215,1.522,1.52205,27800000.0
2009-03-26 04:24:00,1.522,1.5221,1.522,1.522,40400000.0
2009-03-26 04:25:00,1.522,1.522,1.522,1.522,41800000.0
2009-03-26 04:26:00,1.522,1.52225,1.522,1.52215,40600000.0
2009-03-26 04:27:00,1.52235,1.52315,1.52235,1.52285,111400000.0
2009-03-26 04:28:00,1.5229,1.52385,1.52285,1.5238,98600000.0
2009-03-26 04:29:00,1.5236,1.52375,1.5234,1.5236,144600000.0
2009-03-26 04:30:00,1.5236,1.52365,1.5225,1.5228,203000000.0
2009-03-26 04:31:00,1.5228,1.52325,1.5228,1.52315,92000000.0
2009-03-26 04:32:00,1.5232,1.5235,1.52315,1.5235,74400000.0
2009-03-26 04:33:00,1.5235,1.5236,1.52325,1.52325,81800000.0
2009-03-26 04:34:00,1.5233,1.5235,1.5232,1.5234,158200000.0
2009-03-26 04:35:00,1.5234,1.52365,1.5234,1.5234,89600000.0
2009-03-26 04:36:00,1.5234,1.5235,1.5234,1.5235,28000000.0
2009-03-26 04:37:00,1.52345,1.5236,1.52335,1.52345,75600000.0
2009-03-26 04:38:00,1.5235,1.52355,1.52345,1.5235,38000000.0
2009-03-26 04:39:00,1.52345,1.52345,1.5232,1.5233,140400000.0
2009-03-26 04:40:00,1.5233,1.5234,1.5232,1.5232,93400000.0
2009-03-26 04:41:00,1.52315,1.5234,1.5223,1.5228,164800000.0
2009-03-26 04:42:00,1.52285,1.5231,1.52285,1.5231,47200000.0
2009-03-26 04:43:00,1.52315,1.52315,1.5231,1.5231,54400000.0
2009-03-26 04:44:00,1.5231,1.52385,1.52305,1.5238,208600000.0
2009-03-26 04:45:00,1.5238,1.52395,1.5233,1.52385,263200000.0
2009-03-26 04:46:00,1.5238,1.52395,1.5232,1.52345,227200000.0
2009-03-26 04:47:00,1.5234,1.5239,1.5234,1.52355,122800000.0
2009-03-26 04:48:00,1.52355,1.5236,1.5231,1.5233,166800000.0
2009-03-26 04:49:00,1.52325,1.52325,1.52305,1.5231,95600000.0
2009-03-26 04:50:00,1.5231,1.5231,1.5231,1.5231,17600000.0
2009-03-26 04:51:00,1.5232,1.5233,1.5231,1.5231,43200000.0
2009-03-26 04:52:00,1.5231,1.5234,1.5231,1.5233,83000000.0
2009-03-26 04:53:00,1.52335,1.52335,1.523,1.5233,78400000.0
2009-03-26 04:54:00,1.52335,1.52365,1.5233,1.52365,55400000.0
2009-03-26 04:55:00,1.52375,1.52375,1.52345,1.5235,86800000.0
2009-03-26 04:56:00,1.5235,1.52365,1.52345,1.52365,120800000.0
2009-03-26 04:57:00,1.5236,1.52385,1.5236,1.5238,88000000.0
2009-03-26 04:58:00,1.5238,1.5242,1.5238,1.5238,157600000.0
2009-03-26 04:59:00,1.52375,1.5238,1.52325,1.5233,50200000.0
2009-03-26 05:00:00,1.5233,1.5238,1.523,1.52315,145400000.0
2009-03-26 05:01:00,1.5233,1.5243,1.52325,1.5243,81400000.0
2009-03-26 05:02:00,1.52425,1.52425,1.5236,1.52365,71600000.0
2009-03-26 05:03:00,1.52365,1.5239,1.52335,1.52335,88800000.0
2009-03-26 05:04:00,1.52335,1.52335,1.52285,1.523,147600000.0
2009-03-26 05:05:00,1.523,1.52315,1.5227,1.523,117000000.0
2009-03-26 05:06:00,1.523,1.523,1.5218,1.52265,195000000.0
2009-03-26 05:07:00,1.5227,1.5229,1.5227,1.5229,28000000.0
2009-03-26 05:08:00,1.5229,1.52295,1.52285,1.52295,29600000.0
2009-03-26 05:09:00,1.52295,1.5232,1.52295,1.52295,63200000.0
2009-03-26 05:10:00,1.52295,1.52355,1.5228,1.5235,109200000.0
2009-03-26 05:11:00,1.5235,1.52355,1.5231,1.5235,117400000.0
2009-03-26 05:12:00,1.52355,1.52355,1.5231,1.5234,67200000.0
2009-03-26 05:13:00,1.5234,1.52355,1.52335,1.5235,45200000.0
2009-03-26 05:14:00,1.5235,1.5236,1.5231,1.5234,77800000.0
2009-03-26 05:15:00,1.5236,1.52375,1.5233,1.52355,50800000.0
2009-03-26 05:16:00,1.5236,1.5237,1.5236,1.5237,26000000.0
2009-03-26 05:17:00,1.52344,1.52358,1.52327,1.52332,57400000.0
2009-03-26 05:18:00,1.52365,1.52365,1.5228,1.52325,59000000.0
2009-03-26 05:19:00,1.5232,1.5234,1.5231,1.5232,99600000.0
2009-03-26 05:20:00,1.5232,1.52345,1.5232,1.52345,44400000.0
2009-03-26 05:21:00,1.52345,1.5236,1.5234,1.5235,45400000.0
2009-03-26 05:22:00,1.52345,1.5236,1.52345,1.52355,41200000.0
2009-03-26 05:23:00,1.5235,1.5236,1.5235,1.5236,21800000.0
2009-03-26 05:24:00,1.5235,1.52375,1.5235,1.52375,60800000.0
2009-03-26 05:25:00,1.5238,1.5239,1.52365,1.5239,32400000.0
2009-03-26 05:26:00,1.52385,1.52385,1.5235,1.5237,104400000.0
2009-03-26 05:27:00,1.5237,1.52375,1.52345,1.5237,128200000.0
2009-03-26 05:28:00,1.5236,1.5237,1.5236,1.5236,47200000.0
2009-03-26 05:29:00,1.5236,1.5236,1.5236,1.5236,11600000.0
2009-03-26 05:30:00,1.5236,1.5236,1.52325,1.5233,11400000.0
2009-03-26 05:31:00,1.5232,1.5233,1.5232,1.5232,42200000.0
2009-03-26 05:32:00,1.52325,1.52325,1.52315,1.52325,15000000.0
2009-03-26 05:33:00,1.5233,1.5233,1.5231,1.5233,34200000.0
2009-03-26 05:34:00,1.5233,1.5237,1.5233,1.52335,88000000.0
2009-03-26 05:35:00,1.5234,1.52365,1.5233,1.5233,123200000.0
2009-03-26 05:36:00,1.52266,1.52322,1.52266,1.52311,197400000.0
2009-03-26 05:37:00,1.5233,1.52335,1.5231,1.52325,112400000.0
2009-03-26 05:38:00,1.52325,1.5235,1.5232,1.52345,125600000.0
2009-03-26 05:39:00,1.52335,1.52335,1.5232,1.5233,85200000.0
2009-03-26 05:40:00,1.52325,1.52325,1.5231,1.5231,24200000.0
2009-03-26 05:41:00,1.5231,1.5234,1.52295,1.5234,83800000.0
2009-03-26 05:42:00,1.52325,1.5233,1.523,1.52315,143800000.0
2009-03-26 05:43:00,1.5231,1.5232,1.52305,1.5231,96000000.0
2009-03-26 05:44:00,1.52305,1.52305,1.523,1.523,91400000.0
2009-03-26 05:45:00,1.523,1.52305,1.523,1.523,46400000.0
2009-03-26 05:46:00,1.5231,1.52315,1.523,1.52315,30800000.0
2009-03-26 05:47:00,1.5232,1.5232,1.5232,1.5232,5600000.0
2009-03-26 05:48:00,1.52325,1.52415,1.5232,1.5237,50200000.0
2009-03-26 05:49:00,1.5237,1.5237,1.5235,1.5235,71600000.0
2009-03-26 05:50:00,1.5235,1.52365,1.5235,1.5235,63200000.0
2009-03-26 05:51:00,1.5235,1.52355,1.5235,1.52355,16600000.0
2009-03-26 05:52:00,1.5236,1.5237,1.5236,1.5237,99000000.0
2009-03-26 05:53:00,1.5237,1.5237,1.5236,1.5237,43400000.0
2009-03-26 05:54:00,1.5237,1.52385,1.5237,1.5237,66600000.0
2009-03-26 05:55:00,1.5237,1.5238,1.5237,1.5238,9600000.0
2009-03-26 05:56:00,1.5237,1.5237,1.5237,1.5237,7400000.0
2009-03-26 05:57:00,1.5236,1.5236,1.5234,1.5234,17000000.0
2009-03-26 05:58:00,1.5234,1.5234,1.523,1.52305,117800000.0
2009-03-26 05:59:00,1.523,1.5232,1.523,1.52305,48000000.0
2009-03-26 06:00:00,1.5231,1.5233,1.5231,1.5233,57400000.0
2009-03-26 06:01:00,1.5232,1.52325,1.5232,1.5232,73400000.0
2009-03-26 06:02:00,1.5232,1.5232,1.5232,1.5232,9400000.0
2009-03-26 06:03:00,1.5232,1.52325,1.5232,1.52325,32800000.0
2009-03-26 06:04:00,1.5232,1.52335,1.5232,1.5233,41400000.0
2009-03-26 06:05:00,1.52335,1.5235,1.52335,1.52345,36400000.0
2009-03-26 06:06:00,1.52335,1.5239,1.52335,1.52375,36400000.0
2009-03-26 06:07:00,1.52365,1.52365,1.52345,1.52345,26800000.0
2009-03-26 06:08:00,1.5234,1.52355,1.5234,1.52355,38800000.0
2009-03-26 06:09:00,1.5235,1.52355,1.5234,1.52355,24000000.0
2009-03-26 06:10:00,1.52355,1.52355,1.5235,1.5235,13400000.0
2009-03-26 06:11:00,1.52345,1.52355,1.52345,1.52355,18400000.0
2009-03-26 06:12:00,1.52355,1.5236,1.52325,1.52345,61600000.0
2009-03-26 06:13:00,1.5234,1.524,1.52325,1.52335,75400000.0
2009-03-26 06:14:00,1.52355,1.52355,1.52315,1.52315,41800000.0
2009-03-26 06:15:00,1.52315,1.52335,1.5231,1.52325,18000000.0
2009-03-26 06:16:00,1.52335,1.52355,1.5232,1.5233,45200000.0
2009-03-26 06:17:00,1.52335,1.5235,1.52325,1.5233,87800000.0
2009-03-26 06:18:00,1.5233,1.52335,1.5232,1.52335,45600000.0
2009-03-26 06:19:00,1.52335,1.52355,1.5233,1.5233,30200000.0
2009-03-26 06:20:00,1.5235,1.5236,1.52325,1.52325,15800000.0
2009-03-26 06:21:00,1.5233,1.5233,1.5233,1.5233,23200000.0
2009-03-26 06:22:00,1.5233,1.5235,1.5233,1.5235,43200000.0
2009-03-26 06:23:00,1.5234,1.52345,1.5233,1.5233,38800000.0
2009-03-26 06:24:00,1.5233,1.5235,1.5233,1.5234,22400000.0
2009-03-26 06:25:00,1.52335,1.52345,1.52335,1.52345,21000000.0
2009-03-26 06:26:00,1.5234,1.52355,1.5234,1.5235,44000000.0
2009-03-26 06:27:00,1.5235,1.5241,1.52345,1.5237,130800000.0
2009-03-26 06:28:00,1.52365,1.5238,1.5235,1.52365,102800000.0
2009-03-26 06:29:00,1.5236,1.5239,1.5236,1.5237,49400000.0
2009-03-26 06:30:00,1.52365,1.52365,1.5232,1.5234,52600000.0
2009-03-26 06:31:00,1.5234,1.52365,1.52335,1.52345,67000000.0
2009-03-26 06:32:00,1.52345,1.52375,1.52335,1.52365,56400000.0
2009-03-26 06:33:00,1.52375,1.5238,1.52355,1.5238,49200000.0
2009-03-26 06:34:00,1.52375,1.5238,1.5236,1.5238,63000000.0
2009-03-26 06:35:00,1.52385,1.52405,1.52345,1.52355,104800000.0
2009-03-26 06:36:00,1.5235,1.5238,1.5235,1.5238,39800000.0
2009-03-26 06:37:00,1.52395,1.52395,1.52365,1.5237,36200000.0
2009-03-26 06:38:00,1.5237,1.5237,1.5237,1.5237,4000000.0
2009-03-26 06:39:00,1.52385,1.524,1.52385,1.52395,35600000.0
2009-03-26 06:40:00,1.52395,1.524,1.5239,1.5239,73200000.0
2009-03-26 06:41:00,1.5239,1.5241,1.5239,1.5239,81400000.0
2009-03-26 06:42:00,1.5239,1.5241,1.5239,1.524,83800000.0
2009-03-26 06:43:00,1.52405,1.52405,1.5234,1.5235,98400000.0
2009-03-26 06:44:00,1.5235,1.52355,1.52345,1.52355,73600000.0
2009-03-26 06:45:00,1.52355,1.52355,1.52355,1.52355,5600000.0
2009-03-26 06:46:00,1.52355,1.5236,1.5234,1.5234,74000000.0
2009-03-26 06:47:00,1.5236,1.5237,1.5234,1.52365,70000000.0
2009-03-26 06:48:00,1.5237,1.52385,1.5237,1.52375,21000000.0
2009-03-26 06:49:00,1.5237,1.5237,1.5235,1.5235,60600000.0
2009-03-26 06:50:00,1.5235,1.52355,1.5234,1.5234,99000000.0
2009-03-26 06:51:00,1.5234,1.52355,1.5234,1.52355,25400000.0
2009-03-26 06:52:00,1.5236,1.5237,1.5236,1.5236,24200000.0
2009-03-26 06:53:00,1.5236,1.5236,1.5234,1.5234,37400000.0
2009-03-26 06:54:00,1.5235,1.5235,1.5235,1.5235,2800000.0
2009-03-26 06:55:00,1.52355,1.52355,1.5234,1.5234,14400000.0
2009-03-26 06:56:00,1.5234,1.52345,1.5234,1.5234,19000000.0
2009-03-26 06:57:00,1.5234,1.5234,1.5234,1.5234,51200000.0
2009-03-26 06:58:00,1.5234,1.5234,1.52275,1.5232,128600000.0
2009-03-26 06:59:00,1.5232,1.5235,1.5232,1.5234,81000000.0
2009-03-26 07:00:00,1.5234,1.5235,1.52335,1.5234,78000000.0
2009-03-26 07:01:00,1.5234,1.5235,1.5234,1.5234,62200000.0
2009-03-26 07:02:00,1.52335,1.5234,1.52335,1.5234,39200000.0
2009-03-26 07:03:00,1.52345,1.52355,1.52345,1.52355,11200000.0
2009-03-26 07:04:00,1.5235,1.5236,1.5233,1.52345,153200000.0
2009-03-26 07:05:00,1.5234,1.52365,1.52335,1.52365,77400000.0
2009-03-26 07:06:00,1.5237,1.5237,1.5237,1.5237,17200000.0
2009-03-26 07:07:00,1.5237,1.5237,1.5235,1.5235,11000000.0
2009-03-26 07:08:00,1.5235,1.52355,1.5235,1.5235,19600000.0
2009-03-26 07:09:00,1.5234,1.5236,1.5234,1.5235,117600000.0
2009-03-26 07:10:00,1.52355,1.52375,1.5234,1.52365,79600000.0
2009-03-26 07:11:00,1.5236,1.52375,1.5236,1.52365,80800000.0
2009-03-26 07:12:00,1.5237,1.5237,1.5237,1.5237,23200000.0
2009-03-26 07:13:00,1.5237,1.5237,1.5237,1.5237,2200000.0
2009-03-26 07:14:00,1.5237,1.5237,1.5237,1.5237,2200000.0
2009-03-26 07:15:00,1.5237,1.5237,1.52365,1.52365,8000000.0
2009-03-26 07:16:00,1.52365,1.52365,1.52355,1.52355,21800000.0
2009-03-26 07:17:00,1.52316,1.52345,1.52313,1.52343,243000000.0
2009-03-26 07:18:00,1.52308,1.52339,1.52308,1.52339,129200000.0
2009-03-26 07:19:00,1.5235,1.5235,1.5235,1.5235,11800000.0
2009-03-26 07:20:00,1.5235,1.5235,1.5235,1.5235,11600000.0
2009-03-26 07:21:00,1.52355,1.52355,1.5235,1.52355,14200000.0
2009-03-26 07:22:00,1.5235,1.5235,1.5234,1.5234,11600000.0
2009-03-26 07:23:00,1.5234,1.52345,1.5234,1.5234,14400000.0
2009-03-26 07:24:00,1.52345,1.52345,1.5234,1.52345,28800000.0
2009-03-26 07:25:00,1.5234,1.5234,1.52295,1.5233,58600000.0
2009-03-26 07:26:00,1.5233,1.5233,1.5232,1.5233,59400000.0
2009-03-26 07:27:00,1.52331,1.52331,1.52279,1.5231,325300000.0
2009-03-26 07:28:00,1.52304,1.52319,1.52255,1.52319,317900000.0
2009-03-26 07:29:00,1.5233,1.5233,1.5233,1.5233,44000000.0
2009-03-26 07:30:00,1.5233,1.5233,1.5233,1.5233,41000000.0
2009-03-26 07:31:00,1.5233,1.5233,1.5233,1.5233,8800000.0
2009-03-26 07:32:00,1.52345,1.5235,1.52345,1.52345,12200000.0
2009-03-26 07:33:00,1.5235,1.52365,1.52345,1.52365,22200000.0
2009-03-26 07:34:00,1.52355,1.52355,1.52345,1.52345,22200000.0
2009-03-26 07:35:00,1.52348,1.52348,1.52282,1.52322,226800000.0
2009-03-26 07:36:00,1.5234,1.52355,1.5234,1.52345,22800000.0
2009-03-26 07:37:00,1.5234,1.52345,1.5234,1.52345,11400000.0
2009-03-26 07:38:00,1.5234,1.5234,1.5233,1.5233,14400000.0
2009-03-26 07:39:00,1.5234,1.5234,1.5233,1.5233,94400000.0
2009-03-26 07:40:00,1.52335,1.52335,1.5233,1.52335,46200000.0
2009-03-26 07:41:00,1.52335,1.52335,1.5233,1.5233,17600000.0
2009-03-26 07:42:00,1.52335,1.52335,1.5233,1.52335,55000000.0
2009-03-26 07:43:00,1.5234,1.52345,1.5234,1.5234,19600000.0
2009-03-26 07:44:00,1.52335,1.52345,1.5233,1.52345,64800000.0
2009-03-26 07:45:00,1.52345,1.52345,1.52345,1.52345,2800000.0
2009-03-26 07:46:00,1.52345,1.52345,1.52345,1.52345,2800000.0
2009-03-26 07:47:00,1.5235,1.5235,1.5234,1.5234,11200000.0
2009-03-26 07:48:00,1.52335,1.52335,1.5233,1.5233,31800000.0
2009-03-26 07:49:00,1.5233,1.52335,1.5233,1.5233,20800000.0
2009-03-26 07:50:00,1.5233,1.52335,1.5233,1.52335,35200000.0
2009-03-26 07:51:00,1.52335,1.52355,1.52335,1.5235,26000000.0
2009-03-26 07:52:00,1.52355,1.52355,1.5235,1.5235,38200000.0
2009-03-26 07:53:00,1.52365,1.52365,1.52345,1.52355,23400000.0
2009-03-26 07:54:00,1.5235,1.52355,1.5235,1.52355,26200000.0
2009-03-26 07:55:00,1.5235,1.52355,1.5235,1.52355,23000000.0
2009-03-26 07:56:00,1.5235,1.524,1.5235,1.52395,160400000.0
2009-03-26 07:57:00,1.52395,1.52405,1.52385,1.52395,76200000.0
2009-03-26 07:58:00,1.5241,1.5241,1.524,1.524,17200000.0
2009-03-26 07:59:00,1.52405,1.52405,1.5237,1.5237,120600000.0
2009-03-26 08:00:00,1.5237,1.5239,1.5236,1.52365,131000000.0
2009-03-26 08:01:00,1.52365,1.5238,1.5236,1.5238,90800000.0
2009-03-26 08:02:00,1.5238,1.5238,1.5237,1.5237,45200000.0
2009-03-26 08:03:00,1.52385,1.524,1.5231,1.5236,192600000.0
2009-03-26 08:04:00,1.5235,1.5237,1.5233,1.5235,137600000.0
2009-03-26 08:05:00,1.5235,1.52375,1.5234,1.5235,172000000.0
2009-03-26 08:06:00,1.52355,1.5236,1.5234,1.5236,132400000.0
2009-03-26 08:07:00,1.5236,1.52385,1.52355,1.5236,92800000.0
2009-03-26 08:08:00,1.5237,1.52395,1.5237,1.52395,44200000.0
2009-03-26 08:09:00,1.524,1.524,1.5237,1.52375,105400000.0
2009-03-26 08:10:00,1.5237,1.5237,1.5237,1.5237,23000000.0
2009-03-26 08:11:00,1.5237,1.5237,1.52345,1.5235,53600000.0
2009-03-26 08:12:00,1.5235,1.5235,1.5235,1.5235,44200000.0
2009-03-26 08:13:00,1.52345,1.52345,1.52315,1.52325,55000000.0
2009-03-26 08:14:00,1.5232,1.5234,1.5231,1.52335,92400000.0
2009-03-26 08:15:00,1.5234,1.52355,1.5232,1.5233,91600000.0
2009-03-26 08:16:00,1.5232,1.5233,1.5231,1.5232,103400000.0
2009-03-26 08:17:00,1.5232,1.5233,1.5232,1.5232,100800000.0
2009-03-26 08:18:00,1.5232,1.52325,1.5232,1.52325,81800000.0
2009-03-26 08:19:00,1.52325,1.5234,1.5232,1.5234,27600000.0
2009-03-26 08:20:00,1.52335,1.52335,1.5233,1.5233,16800000.0
2009-03-26 08:21:00,1.52325,1.52335,1.5232,1.52335,70000000.0
2009-03-26 08:22:00,1.5234,1.52365,1.5234,1.5236,57000000.0
2009-03-26 08:23:00,1.52365,1.52395,1.5235,1.5237,54800000.0
2009-03-26 08:24:00,1.5237,1.5238,1.5236,1.5236,116000000.0
2009-03-26 08:25:00,1.5237,1.5239,1.5237,1.52385,24400000.0
2009-03-26 08:26:00,1.5239,1.52405,1.5239,1.52395,26400000.0
2009-03-26 08:27:00,1.52395,1.52395,1.52395,1.52395,8400000.0
2009-03-26 08:28:00,1.5238,1.5239,1.5238,1.5238,134000000.0
2009-03-26 08:29:00,1.5238,1.52395,1.5238,1.5238,37200000.0
2009-03-26 08:30:00,1.5238,1.5239,1.5238,1.52385,81400000.0
2009-03-26 08:31:00,1.5238,1.5238,1.52305,1.52305,133400000.0
2009-03-26 08:32:00,1.52305,1.52335,1.5229,1.5233,147800000.0
2009-03-26 08:33:00,1.52335,1.5234,1.5228,1.5228,56600000.0
2009-03-26 08:34:00,1.5229,1.52325,1.5229,1.52305,45200000.0
2009-03-26 08:35:00,1.5231,1.52315,1.52295,1.52305,15800000.0
2009-03-26 08:36:00,1.5231,1.5232,1.523,1.523,38800000.0
2009-03-26 08:37:00,1.523,1.5231,1.52235,1.52245,65800000.0
2009-03-26 08:38:00,1.52275,1.5237,1.52275,1.52365,58200000.0
2009-03-26 08:39:00,1.5238,1.5238,1.5227,1.52295,97800000.0
2009-03-26 08:40:00,1.52295,1.52315,1.5229,1.52305,11800000.0
2009-03-26 08:41:00,1.523,1.5235,1.523,1.5235,35200000.0
2009-03-26 08:42:00,1.5235,1.5235,1.5235,1.5235,9000000.0
2009-03-26 08:43:00,1.5235,1.5236,1.5235,1.5236,38800000.0
2009-03-26 08:44:00,1.5236,1.5237,1.5236,1.5237,21800000.0
2009-03-26 08:45:00,1.5237,1.52385,1.52325,1.52325,72800000.0
2009-03-26 08:46:00,1.5233,1.5235,1.523,1.5235,83800000.0
2009-03-26 08:47:00,1.52345,1.52375,1.5232,1.52365,113800000.0
2009-03-26 08:48:00,1.5238,1.5238,1.5229,1.52335,109200000.0
2009-03-26 08:49:00,1.5233,1.52335,1.5233,1.52335,26600000.0
2009-03-26 08:50:00,1.52335,1.5236,1.5232,1.5233,63400000.0
2009-03-26 08:51:00,1.5233,1.5236,1.52325,1.52335,94200000.0
2009-03-26 08:52:00,1.52335,1.52345,1.5233,1.5234,152400000.0
2009-03-26 08:53:00,1.5234,1.5234,1.523,1.523,42200000.0
2009-03-26 08:54:00,1.523,1.523,1.5229,1.523,44000000.0
2009-03-26 08:55:00,1.523,1.52315,1.52295,1.523,59200000.0
2009-03-26 08:56:00,1.523,1.5232,1.5229,1.523,97200000.0
2009-03-26 08:57:00,1.5231,1.5232,1.52285,1.523,122000000.0
2009-03-26 08:58:00,1.523,1.523,1.5222,1.5228,242400000.0
2009-03-26 08:59:00,1.52285,1.523,1.5225,1.523,143400000.0
2009-03-26 09:00:00,1.52305,1.52335,1.52245,1.5226,164900000.0
2009-03-26 09:01:00,1.52275,1.5232,1.5226,1.523,167400000.0
2009-03-26 09:02:00,1.5231,1.52315,1.52295,1.5231,134600000.0
2009-03-26 09:03:00,1.52305,1.5235,1.52305,1.52325,87200000.0
2009-03-26 09:04:00,1.52325,1.5235,1.52315,1.52325,119600000.0
2009-03-26 09:05:00,1.5232,1.5236,1.5232,1.5235,211400000.0
2009-03-26 09:06:00,1.5234,1.5237,1.5234,1.5237,147000000.0
2009-03-26 09:07:00,1.5236,1.52375,1.5231,1.5233,201400000.0
2009-03-26 09:08:00,1.52325,1.5234,1.52305,1.52335,143000000.0
2009-03-26 09:09:00,1.52335,1.52345,1.523,1.5231,106200000.0
2009-03-26 09:10:00,1.5231,1.5237,1.5229,1.52355,184600000.0
2009-03-26 09:11:00,1.5236,1.52435,1.5236,1.5239,131400000.0
2009-03-26 09:12:00,1.5239,1.5239,1.5235,1.5236,164900000.0
2009-03-26 09:13:00,1.5236,1.52395,1.5236,1.52375,97800000.0
2009-03-26 09:14:00,1.5237,1.524,1.52365,1.5239,84200000.0
2009-03-26 09:15:00,1.5239,1.524,1.5235,1.5237,156700000.0
2009-03-26 09:16:00,1.5237,1.52415,1.5237,1.52405,178200000.0
2009-03-26 09:17:00,1.52395,1.5242,1.5238,1.524,294199999.0
2009-03-26 09:18:00,1.524,1.5242,1.52385,1.524,182000000.0
2009-03-26 09:19:00,1.5239,1.5246,1.52385,1.52405,307600000.0
2009-03-26 09:20:00,1.52415,1.52435,1.5239,1.52425,208286100.0
2009-03-26 09:21:00,1.5241,1.5246,1.52405,1.52415,123500000.0
2009-03-26 09:22:00,1.52425,1.5246,1.52405,1.5242,238600000.0
2009-03-26 09:23:00,1.5244,1.5244,1.5242,1.5243,60200000.0
2009-03-26 09:24:00,1.5243,1.5244,1.5243,1.5243,58800000.0
2009-03-26 09:25:00,1.52435,1.5245,1.5243,1.5245,119200000.0
2009-03-26 09:26:00,1.5245,1.5246,1.52415,1.52435,152800000.0
2009-03-26 09:27:00,1.52435,1.52455,1.52425,1.5244,132000000.0
2009-03-26 09:28:00,1.5244,1.52455,1.5243,1.52445,148400000.0
2009-03-26 09:29:00,1.52445,1.52445,1.52405,1.5242,243500000.0
2009-03-26 09:30:00,1.5242,1.5243,1.5241,1.5243,71400000.0
2009-03-26 09:31:00,1.5243,1.52435,1.52425,1.52425,100400000.0
2009-03-26 09:32:00,1.5243,1.52435,1.5243,1.5243,93800000.0
2009-03-26 09:33:00,1.5243,1.5244,1.5242,1.5244,70600000.0
2009-03-26 09:34:00,1.5244,1.5244,1.52435,1.5244,56400000.0
2009-03-26 09:35:00,1.5244,1.52455,1.5244,1.5245,80400000.0
2009-03-26 09:36:00,1.5246,1.52465,1.52415,1.52445,242200000.0
2009-03-26 09:37:00,1.52455,1.5247,1.52445,1.5247,185600000.0
2009-03-26 09:38:00,1.5247,1.52505,1.52455,1.5248,150600000.0
2009-03-26 09:39:00,1.5248,1.5249,1.5245,1.5247,148400000.0
2009-03-26 09:40:00,1.5248,1.52485,1.52445,1.52455,135800000.0
2009-03-26 09:41:00,1.52455,1.5249,1.5245,1.5246,288200002.0
2009-03-26 09:42:00,1.5246,1.52485,1.5246,1.52485,183800000.0
2009-03-26 09:43:00,1.5249,1.52525,1.52485,1.5251,178200000.0
2009-03-26 09:44:00,1.5251,1.5251,1.525,1.52505,67000000.0
2009-03-26 09:45:00,1.52505,1.52505,1.5248,1.5248,207600000.0
2009-03-26 09:46:00,1.52475,1.52515,1.52475,1.5251,204900000.0
2009-03-26 09:47:00,1.5251,1.52515,1.525,1.52505,146000000.0
2009-03-26 09:48:00,1.525,1.52505,1.52485,1.52495,123600000.0
2009-03-26 09:49:00,1.525,1.52505,1.52495,1.52505,85200000.0
2009-03-26 09:50:00,1.5251,1.52515,1.52485,1.5249,227900000.0
2009-03-26 09:51:00,1.5249,1.525,1.52475,1.5249,361200003.0
2009-03-26 09:52:00,1.5249,1.5249,1.52465,1.52485,82200000.0
2009-03-26 09:53:00,1.5249,1.5249,1.5248,1.5249,96600000.0
2009-03-26 09:54:00,1.5249,1.5249,1.52455,1.52455,103400000.0
2009-03-26 09:55:00,1.5246,1.52475,1.5246,1.5247,47000000.0
2009-03-26 09:56:00,1.52465,1.5247,1.52455,1.52455,73200000.0
2009-03-26 09:57:00,1.52455,1.52465,1.5243,1.5246,183400000.0
2009-03-26 09:58:00,1.5246,1.5246,1.5245,1.5245,116800000.0
2009-03-26 09:59:00,1.5245,1.52465,1.5245,1.5246,160800000.0
2009-03-26 10:00:00,1.5245,1.52465,1.5244,1.5246,228600000.0
2009-03-26 10:01:00,1.5246,1.5246,1.5244,1.5245,158200000.0
2009-03-26 10:02:00,1.5245,1.52455,1.52435,1.5244,147000000.0
2009-03-26 10:03:00,1.5244,1.5245,1.5244,1.5245,59600000.0
2009-03-26 10:04:00,1.5245,1.5246,1.5245,1.5245,59200000.0
2009-03-26 10:05:00,1.5245,1.5246,1.52435,1.5245,95800000.0
2009-03-26 10:06:00,1.5245,1.5245,1.52435,1.5245,130000000.0
2009-03-26 10:07:00,1.52435,1.5245,1.5242,1.52425,242900001.0
2009-03-26 10:08:00,1.52425,1.52445,1.52425,1.5244,258600000.0
2009-03-26 10:09:00,1.5244,1.5245,1.5244,1.5244,60600000.0
2009-03-26 10:10:00,1.5244,1.5244,1.52385,1.52395,183800000.0
2009-03-26 10:11:00,1.524,1.5242,1.5239,1.5241,129400000.0
2009-03-26 10:12:00,1.524,1.52445,1.524,1.5244,167800000.0
2009-03-26 10:13:00,1.52445,1.52475,1.5244,1.5246,113200000.0
2009-03-26 10:14:00,1.52465,1.52485,1.5245,1.5246,155300000.0
2009-03-26 10:15:00,1.5245,1.52455,1.5243,1.5244,102400000.0
2009-03-26 10:16:00,1.5244,1.52455,1.52425,1.5243,196300000.0
2009-03-26 10:17:00,1.5243,1.5245,1.5243,1.5243,134900000.0
2009-03-26 10:18:00,1.52435,1.52455,1.5243,1.52435,164400000.0
2009-03-26 10:19:00,1.52435,1.52455,1.5243,1.5245,168600000.0
2009-03-26 10:20:00,1.5245,1.5245,1.5242,1.5242,141400000.0
2009-03-26 10:21:00,1.5241,1.5243,1.52405,1.52405,104600000.0
2009-03-26 10:22:00,1.52425,1.5244,1.5239,1.5243,159000000.0
2009-03-26 10:23:00,1.52425,1.52425,1.5238,1.5238,159600000.0
2009-03-26 10:24:00,1.5238,1.5238,1.52295,1.5233,188600000.0
2009-03-26 10:25:00,1.5233,1.52345,1.5231,1.5231,178000000.0
2009-03-26 10:26:00,1.52305,1.52305,1.52245,1.5227,134200000.0
2009-03-26 10:27:00,1.5227,1.5227,1.5225,1.5225,124200000.0
2009-03-26 10:28:00,1.5226,1.5228,1.5222,1.5222,173000000.0
2009-03-26 10:29:00,1.5223,1.5225,1.5222,1.5225,121400000.0
2009-03-26 10:30:00,1.5225,1.5226,1.5225,1.5226,104800000.0
2009-03-26 10:31:00,1.5226,1.5226,1.5225,1.5225,91600000.0
2009-03-26 10:32:00,1.5225,1.5226,1.5218,1.52185,226586100.0
2009-03-26 10:33:00,1.52195,1.52245,1.52195,1.5221,191200000.0
2009-03-26 10:34:00,1.5221,1.5222,1.52205,1.5221,82400000.0
2009-03-26 10:35:00,1.52215,1.5223,1.52185,1.5222,175600000.0
2009-03-26 10:36:00,1.52225,1.52275,1.52225,1.5226,148800000.0
2009-03-26 10:37:00,1.5226,1.52285,1.5226,1.52275,82800000.0
2009-03-26 10:38:00,1.52275,1.5228,1.52245,1.5225,194400000.0
2009-03-26 10:39:00,1.5226,1.5226,1.5225,1.5225,43600000.0
2009-03-26 10:40:00,1.5225,1.52255,1.52245,1.5225,72800000.0
2009-03-26 10:41:00,1.52245,1.5226,1.52245,1.5226,93600000.0
2009-03-26 10:42:00,1.5226,1.52275,1.5225,1.5227,73800000.0
2009-03-26 10:43:00,1.5227,1.5227,1.5225,1.52255,87400000.0
2009-03-26 10:44:00,1.52255,1.5227,1.5223,1.52235,246000000.0
2009-03-26 10:45:00,1.5224,1.5224,1.5222,1.5222,111400000.0
2009-03-26 10:46:00,1.5222,1.5226,1.52215,1.5222,204600000.0
2009-03-26 10:47:00,1.52215,1.52225,1.52205,1.5222,73200000.0
2009-03-26 10:48:00,1.5222,1.52235,1.5222,1.5223,72000000.0
2009-03-26 10:49:00,1.5223,1.52235,1.5222,1.5223,83600000.0
2009-03-26 10:50:00,1.5222,1.5224,1.52215,1.5222,86200000.0
2009-03-26 10:51:00,1.5222,1.5223,1.522,1.522,110400000.0
2009-03-26 10:52:00,1.522,1.5222,1.522,1.5221,72400000.0
2009-03-26 10:53:00,1.5221,1.5221,1.522,1.522,12000000.0
2009-03-26 10:54:00,1.5221,1.52215,1.522,1.522,40800000.0
2009-03-26 10:55:00,1.522,1.5222,1.52155,1.52155,163700000.0
2009-03-26 10:56:00,1.5216,1.52195,1.5216,1.52175,373000000.0
2009-03-26 10:57:00,1.5217,1.522,1.5215,1.5219,279800000.0
2009-03-26 10:58:00,1.52195,1.52195,1.52145,1.5215,364999998.0
2009-03-26 10:59:00,1.5215,1.52155,1.52115,1.52125,203600000.0
2009-03-26 11:00:00,1.5213,1.52175,1.52125,1.5216,237200000.0
2009-03-26 11:01:00,1.5216,1.5216,1.5213,1.52155,275400000.0
2009-03-26 11:02:00,1.52155,1.522,1.5215,1.5218,353286101.0
2009-03-26 11:03:00,1.5218,1.5218,1.52135,1.5217,262400000.0
2009-03-26 11:04:00,1.5217,1.52205,1.5217,1.52175,195600000.0
2009-03-26 11:05:00,1.5219,1.5221,1.52145,1.5215,186000000.0
2009-03-26 11:06:00,1.5216,1.5216,1.52115,1.5212,364400000.0
2009-03-26 11:07:00,1.52125,1.52145,1.5212,1.5214,149100000.0
2009-03-26 11:08:00,1.5214,1.52165,1.5213,1.5213,241600000.0
2009-03-26 11:09:00,1.5213,1.5215,1.52115,1.52135,356000000.0
2009-03-26 11:10:00,1.5214,1.5216,1.5213,1.5216,132000000.0
2009-03-26 11:11:00,1.5215,1.5217,1.5215,1.52155,73400000.0
2009-03-26 11:12:00,1.52155,1.5217,1.52105,1.5211,405500000.0
2009-03-26 11:13:00,1.5212,1.5215,1.52105,1.5213,176900000.0
2009-03-26 11:14:00,1.52125,1.5214,1.5209,1.5209,171600000.0
2009-03-26 11:15:00,1.5209,1.5213,1.5209,1.5211,275200000.0
2009-03-26 11:16:00,1.5211,1.52125,1.52055,1.52055,266000000.0
2009-03-26 11:17:00,1.5206,1.5208,1.5205,1.5208,220200000.0
2009-03-26 11:18:00,1.52095,1.5212,1.52075,1.5212,235200000.0
2009-03-26 11:19:00,1.5212,1.5214,1.52095,1.5214,184000000.0
2009-03-26 11:20:00,1.5214,1.52195,1.5211,1.52185,318400000.0
2009-03-26 11:21:00,1.5218,1.52265,1.52175,1.5224,336800000.0
2009-03-26 11:22:00,1.5224,1.5228,1.5223,1.5227,225200000.0
2009-03-26 11:23:00,1.5227,1.52295,1.5226,1.5228,353700000.0
2009-03-26 11:24:00,1.5227,1.5233,1.5227,1.52315,254000000.0
2009-03-26 11:25:00,1.52315,1.5235,1.5229,1.5234,293900000.0
2009-03-26 11:26:00,1.52345,1.5235,1.5231,1.52335,367900000.0
2009-03-26 11:27:00,1.52335,1.5237,1.52335,1.52355,383800000.0
2009-03-26 11:28:00,1.52355,1.5237,1.52335,1.52365,309000000.0
2009-03-26 11:29:00,1.52355,1.52385,1.5232,1.5237,231000000.0
2009-03-26 11:30:00,1.5237,1.52385,1.52325,1.5237,254600000.0
2009-03-26 11:31:00,1.52385,1.52475,1.5237,1.5246,251400000.0
2009-03-26 11:32:00,1.52455,1.5246,1.5241,1.52425,332800000.0
2009-03-26 11:33:00,1.5244,1.5247,1.52415,1.5246,230800000.0
2009-03-26 11:34:00,1.52465,1.52465,1.5244,1.52445,245200000.0
2009-03-26 11:35:00,1.5246,1.5249,1.52445,1.52465,221200000.0
2009-03-26 11:36:00,1.5247,1.5251,1.52455,1.525,260100000.0
2009-03-26 11:37:00,1.525,1.52535,1.52495,1.5252,170000000.0
2009-03-26 11:38:00,1.5252,1.52535,1.52485,1.5251,234700000.0
2009-03-26 11:39:00,1.5253,1.52625,1.52505,1.52625,293100000.0
2009-03-26 11:40:00,1.52635,1.52675,1.5263,1.52675,288100000.0
2009-03-26 11:41:00,1.5267,1.52675,1.52635,1.52635,321200000.0
2009-03-26 11:42:00,1.52645,1.52705,1.5262,1.527,341400000.0
2009-03-26 11:43:00,1.527,1.52705,1.5265,1.5266,184000000.0
2009-03-26 11:44:00,1.5267,1.52675,1.52645,1.5266,191200000.0
2009-03-26 11:45:00,1.5266,1.52675,1.5265,1.5267,282600000.0
2009-03-26 11:46:00,1.52675,1.52685,1.5267,1.5268,106000000.0
2009-03-26 11:47:00,1.52675,1.52685,1.52645,1.5268,121000000.0
2009-03-26 11:48:00,1.5268,1.5268,1.5265,1.52665,192800000.0
2009-03-26 11:49:00,1.52665,1.5268,1.5266,1.5266,93000000.0
2009-03-26 11:50:00,1.5265,1.52665,1.52635,1.52645,189600000.0
2009-03-26 11:51:00,1.52655,1.52685,1.52655,1.5267,165200000.0
2009-03-26 11:52:00,1.5266,1.5268,1.5264,1.5265,266000000.0
2009-03-26 11:53:00,1.5265,1.5265,1.52635,1.5264,123400000.0
2009-03-26 11:54:00,1.5265,1.52695,1.52645,1.5266,179600000.0
2009-03-26 11:55:00,1.5268,1.52685,1.52645,1.5268,462099998.0
2009-03-26 11:56:00,1.5267,1.52695,1.5265,1.5267,216800000.0
2009-03-26 11:57:00,1.5267,1.5269,1.52655,1.5268,189999998.0
2009-03-26 11:58:00,1.5268,1.5273,1.5266,1.5272,255300000.0
2009-03-26 11:59:00,1.5272,1.528,1.52715,1.5277,423100000.0
2009-03-26 12:00:00,1.52755,1.5277,1.527,1.527,290800000.0
2009-03-26 12:01:00,1.527,1.5271,1.5267,1.5271,148200000.0
2009-03-26 12:02:00,1.5271,1.52725,1.527,1.52705,151600000.0
2009-03-26 12:03:00,1.527,1.5272,1.527,1.5271,138600000.0
2009-03-26 12:04:00,1.5271,1.5272,1.5269,1.527,240000000.0
2009-03-26 12:05:00,1.527,1.527,1.52655,1.5269,181700000.0
2009-03-26 12:06:00,1.5269,1.527,1.52635,1.5265,210500000.0
2009-03-26 12:07:00,1.52645,1.52665,1.52625,1.52645,304200000.0
2009-03-26 12:08:00,1.5265,1.5276,1.5265,1.5274,321200000.0
2009-03-26 12:09:00,1.52755,1.5276,1.5271,1.5274,179000000.0
2009-03-26 12:10:00,1.5274,1.5281,1.52715,1.5281,226800000.0
2009-03-26 12:11:00,1.52815,1.5282,1.5276,1.5279,240200000.0
2009-03-26 12:12:00,1.52785,1.52795,1.5273,1.5273,246400000.0
2009-03-26 12:13:00,1.5273,1.5277,1.5273,1.52745,265200000.0
2009-03-26 12:14:00,1.5274,1.52765,1.52735,1.5275,165200000.0
2009-03-26 12:15:00,1.5275,1.52765,1.5275,1.5276,161200000.0
2009-03-26 12:16:00,1.5276,1.52765,1.5276,1.5276,96600000.0
2009-03-26 12:17:00,1.52765,1.52785,1.5276,1.5276,158200000.0
2009-03-26 12:18:00,1.5276,1.5279,1.5276,1.5278,249200000.0
2009-03-26 12:19:00,1.5278,1.52835,1.5277,1.5282,182400000.0
2009-03-26 12:20:00,1.5282,1.52845,1.528,1.5283,360699999.0
2009-03-26 12:21:00,1.5283,1.52835,1.52795,1.52795,368600000.0
2009-03-26 12:22:00,1.528,1.5285,1.528,1.52805,475700000.0
2009-03-26 12:23:00,1.52805,1.5284,1.528,1.5284,268700000.0
2009-03-26 12:24:00,1.52845,1.5295,1.52835,1.5295,305600000.0
2009-03-26 12:25:00,1.5294,1.5294,1.5288,1.52885,333400000.0
2009-03-26 12:26:00,1.529,1.52955,1.52895,1.52955,197900000.0
2009-03-26 12:27:00,1.52935,1.5295,1.52925,1.5293,116700000.0
2009-03-26 12:28:00,1.52935,1.5294,1.52885,1.52885,111200000.0
2009-03-26 12:29:00,1.52885,1.52905,1.5287,1.5287,228800000.0
2009-03-26 12:30:00,1.5287,1.52875,1.52835,1.52855,185400000.0
2009-03-26 12:31:00,1.52855,1.5287,1.52845,1.52855,176800000.0
2009-03-26 12:32:00,1.5286,1.529,1.5286,1.52895,248800000.0
2009-03-26 12:33:00,1.52895,1.52945,1.52895,1.52925,136000000.0
2009-03-26 12:34:00,1.5293,1.52965,1.5292,1.5294,250800000.0
2009-03-26 12:35:00,1.5294,1.52945,1.52915,1.52915,170600000.0
2009-03-26 12:36:00,1.5291,1.5294,1.529,1.5294,192600000.0
2009-03-26 12:37:00,1.5294,1.5296,1.5294,1.5296,201800000.0
2009-03-26 12:38:00,1.52955,1.52985,1.52945,1.5298,107800000.0
2009-03-26 12:39:00,1.5296,1.5297,1.5295,1.5296,74800000.0
2009-03-26 12:40:00,1.5296,1.5296,1.5293,1.5293,101800000.0
2009-03-26 12:41:00,1.52935,1.5294,1.529,1.5291,120200000.0
2009-03-26 12:42:00,1.52905,1.5291,1.52875,1.5291,196800000.0
2009-03-26 12:43:00,1.5291,1.5292,1.52885,1.529,134600000.0
2009-03-26 12:44:00,1.5291,1.5291,1.52895,1.529,164800000.0
2009-03-26 12:45:00,1.5289,1.5289,1.5287,1.5288,74000000.0
2009-03-26 12:46:00,1.5288,1.5288,1.5286,1.5287,79200000.0
2009-03-26 12:47:00,1.5287,1.5288,1.52865,1.5287,132000000.0
2009-03-26 12:48:00,1.5288,1.5288,1.5285,1.5285,84600000.0
2009-03-26 12:49:00,1.52855,1.5287,1.5285,1.5286,90000000.0
2009-03-26 12:50:00,1.5286,1.5287,1.52855,1.5286,100400000.0
2009-03-26 12:51:00,1.52865,1.52865,1.52825,1.5285,248500001.0
2009-03-26 12:52:00,1.5285,1.5285,1.52825,1.52825,171200000.0
2009-03-26 12:53:00,1.52825,1.52845,1.5279,1.52815,160000000.0
2009-03-26 12:54:00,1.52825,1.5283,1.5276,1.5279,142200000.0
2009-03-26 12:55:00,1.5279,1.52805,1.5279,1.52795,152400000.0
2009-03-26 12:56:00,1.52795,1.5282,1.52795,1.528,198600000.0
2009-03-26 12:57:00,1.528,1.52815,1.52785,1.52805,182400000.0
2009-03-26 12:58:00,1.5281,1.52815,1.5278,1.5278,161000000.0
2009-03-26 12:59:00,1.5279,1.5286,1.5279,1.52845,230400000.0
2009-03-26 13:00:00,1.52845,1.52855,1.52825,1.5284,118800000.0
2009-03-26 13:01:00,1.5284,1.5287,1.5284,1.5287,91600000.0
2009-03-26 13:02:00,1.5287,1.52875,1.5286,1.5286,114600000.0
2009-03-26 13:03:00,1.5286,1.5286,1.5283,1.52835,256800000.0
2009-03-26 13:04:00,1.52835,1.5284,1.528,1.5281,113000000.0
2009-03-26 13:05:00,1.5281,1.5284,1.5281,1.52815,172100000.0
2009-03-26 13:06:00,1.52815,1.52825,1.52795,1.52805,150600000.0
2009-03-26 13:07:00,1.52805,1.52805,1.5277,1.5279,106600000.0
2009-03-26 13:08:00,1.5277,1.5279,1.5277,1.5279,81000000.0
2009-03-26 13:09:00,1.5279,1.528,1.52765,1.5278,332299999.0
2009-03-26 13:10:00,1.5278,1.5279,1.5277,1.52785,206800002.0
2009-03-26 13:11:00,1.52785,1.5282,1.5278,1.5281,126200000.0
2009-03-26 13:12:00,1.5283,1.5283,1.5278,1.52805,148000000.0
2009-03-26 13:13:00,1.52795,1.52855,1.52795,1.52825,227599999.0
2009-03-26 13:14:00,1.52825,1.52835,1.52795,1.52805,109800000.0
2009-03-26 13:15:00,1.528,1.5283,1.528,1.528,95600000.0
2009-03-26 13:16:00,1.528,1.52825,1.528,1.52805,174600000.0
2009-03-26 13:17:00,1.528,1.5281,1.528,1.52805,60000000.0
2009-03-26 13:18:00,1.52815,1.52825,1.528,1.528,115600000.0
2009-03-26 13:19:00,1.52805,1.5284,1.528,1.52835,125600000.0
2009-03-26 13:20:00,1.5284,1.52865,1.5283,1.5286,224000000.0
2009-03-26 13:21:00,1.52855,1.5286,1.5283,1.52835,202800000.0
2009-03-26 13:22:00,1.52845,1.52865,1.52835,1.52865,175800000.0
2009-03-26 13:23:00,1.5286,1.5286,1.5281,1.52815,186600000.0
2009-03-26 13:24:00,1.52815,1.5284,1.52805,1.52815,168600000.0
2009-03-26 13:25:00,1.5281,1.52835,1.5281,1.5283,99800000.0
2009-03-26 13:26:00,1.5283,1.5283,1.5281,1.52815,123800000.0
2009-03-26 13:27:00,1.5282,1.52835,1.52815,1.52835,187800000.0
2009-03-26 13:28:00,1.52835,1.5284,1.5282,1.52825,88400000.0
2009-03-26 13:29:00,1.52825,1.5284,1.5282,1.52825,79000000.0
2009-03-26 13:30:00,1.52825,1.5284,1.52825,1.5283,160000000.0
2009-03-26 13:31:00,1.5283,1.5283,1.5282,1.5282,79800000.0
2009-03-26 13:32:00,1.52825,1.52835,1.5282,1.5282,223200000.0
2009-03-26 13:33:00,1.5282,1.5284,1.5282,1.5282,262400000.0
2009-03-26 13:34:00,1.5282,1.5286,1.5282,1.5286,253600001.0
2009-03-26 13:35:00,1.5286,1.5287,1.5285,1.5287,105200000.0
2009-03-26 13:36:00,1.5287,1.5287,1.5285,1.52865,109400000.0
2009-03-26 13:37:00,1.52865,1.52865,1.52855,1.5286,128000002.0
2009-03-26 13:38:00,1.5286,1.5287,1.52845,1.5286,108600000.0
2009-03-26 13:39:00,1.5286,1.5287,1.5286,1.5286,60200000.0
2009-03-26 13:40:00,1.5286,1.5287,1.5285,1.5287,104500000.0
2009-03-26 13:41:00,1.5287,1.52875,1.5286,1.52875,225000000.0
2009-03-26 13:42:00,1.52875,1.5291,1.52865,1.52875,276400000.0
2009-03-26 13:43:00,1.52875,1.5288,1.5287,1.5287,207200002.0
2009-03-26 13:44:00,1.5288,1.5291,1.5287,1.5291,140686100.0
2009-03-26 13:45:00,1.52915,1.52925,1.52895,1.5292,100600000.0
2009-03-26 13:46:00,1.5292,1.5295,1.5292,1.52935,118600000.0
2009-03-26 13:47:00,1.5293,1.52945,1.52915,1.5294,82400000.0
2009-03-26 13:48:00,1.5294,1.5295,1.5292,1.52935,135200000.0
2009-03-26 13:49:00,1.52935,1.52935,1.52885,1.5292,93800000.0
2009-03-26 13:50:00,1.5292,1.5294,1.5292,1.5294,103000000.0
2009-03-26 13:51:00,1.5294,1.52945,1.5291,1.52945,82000000.0
2009-03-26 13:52:00,1.52955,1.5296,1.5294,1.5294,85400000.0
2009-03-26 13:53:00,1.5293,1.52935,1.5292,1.52935,48800000.0
2009-03-26 13:54:00,1.5293,1.5294,1.52915,1.52925,90600000.0
2009-03-26 13:55:00,1.52925,1.5295,1.52905,1.52925,147600000.0
2009-03-26 13:56:00,1.52925,1.52935,1.52905,1.5293,100000000.0
2009-03-26 13:57:00,1.5293,1.52945,1.52925,1.52935,96800000.0
2009-03-26 13:58:00,1.52935,1.52945,1.5293,1.5294,122600000.0
2009-03-26 13:59:00,1.5294,1.52945,1.5293,1.52935,151200000.0
2009-03-26 14:00:00,1.52945,1.5297,1.5294,1.52945,170600000.0
2009-03-26 14:01:00,1.52945,1.5295,1.5293,1.5294,155800000.0
2009-03-26 14:02:00,1.52945,1.5296,1.5294,1.52945,80000000.0
2009-03-26 14:03:00,1.5294,1.5296,1.5294,1.5294,98200000.0
2009-03-26 14:04:00,1.5294,1.5295,1.529,1.52905,210200000.0
2009-03-26 14:05:00,1.529,1.52925,1.529,1.5292,180000000.0
2009-03-26 14:06:00,1.5292,1.5294,1.5292,1.5294,172200000.0
2009-03-26 14:07:00,1.52925,1.5294,1.5291,1.5294,238200000.0
2009-03-26 14:08:00,1.52945,1.5295,1.52925,1.5294,176800000.0
2009-03-26 14:09:00,1.5294,1.5296,1.5294,1.5296,110200000.0
2009-03-26 14:10:00,1.52965,1.5298,1.5295,1.5296,205800001.0
2009-03-26 14:11:00,1.5296,1.5297,1.5293,1.5295,161586100.0
2009-03-26 14:12:00,1.5295,1.5297,1.5294,1.52955,168800001.0
2009-03-26 14:13:00,1.5296,1.5297,1.5293,1.5294,169400000.0
2009-03-26 14:14:00,1.5294,1.5298,1.5293,1.5298,89200000.0
2009-03-26 14:15:00,1.5298,1.5298,1.52935,1.52955,182600000.0
2009-03-26 14:16:00,1.52955,1.5296,1.5293,1.52935,148000000.0
2009-03-26 14:17:00,1.5294,1.52945,1.52925,1.5293,117400000.0
2009-03-26 14:18:00,1.5293,1.5293,1.529,1.529,191400000.0
2009-03-26 14:19:00,1.529,1.52905,1.5287,1.5287,70400000.0
2009-03-26 14:20:00,1.5287,1.5287,1.5283,1.5284,183800000.0
2009-03-26 14:21:00,1.52835,1.5287,1.52825,1.5285,218800000.0
2009-03-26 14:22:00,1.5285,1.5288,1.5284,1.52855,241400000.0
2009-03-26 14:23:00,1.5286,1.52905,1.52855,1.529,233799999.0
2009-03-26 14:24:00,1.529,1.529,1.5284,1.5287,325200000.0
2009-03-26 14:25:00,1.5287,1.52875,1.5285,1.5285,73200000.0
2009-03-26 14:26:00,1.5285,1.5286,1.5283,1.5283,161400000.0
2009-03-26 14:27:00,1.5283,1.5283,1.5282,1.5282,50000000.0
2009-03-26 14:28:00,1.5282,1.52855,1.5282,1.52855,81800000.0
2009-03-26 14:29:00,1.52855,1.52855,1.52815,1.52815,84600000.0
2009-03-26 14:30:00,1.5283,1.5283,1.52785,1.5281,288200000.0
2009-03-26 14:31:00,1.5281,1.5285,1.52795,1.52835,282600001.0
2009-03-26 14:32:00,1.5283,1.52835,1.52815,1.52825,200000000.0
2009-03-26 14:33:00,1.52825,1.52855,1.52815,1.52855,262100000.0
2009-03-26 14:34:00,1.52855,1.52855,1.5284,1.5284,128000000.0
2009-03-26 14:35:00,1.5283,1.52835,1.52805,1.5281,173600000.0
2009-03-26 14:36:00,1.5281,1.5289,1.5281,1.5288,223800000.0
2009-03-26 14:37:00,1.5288,1.5289,1.52825,1.5283,125400000.0
2009-03-26 14:38:00,1.52825,1.5283,1.528,1.5281,170400000.0
2009-03-26 14:39:00,1.5281,1.5282,1.52795,1.52795,188200000.0
2009-03-26 14:40:00,1.52795,1.5281,1.5279,1.5281,196800000.0
2009-03-26 14:41:00,1.5281,1.5281,1.52795,1.5281,146600000.0
2009-03-26 14:42:00,1.5281,1.52815,1.5279,1.52795,202800000.0
2009-03-26 14:43:00,1.52795,1.52805,1.52735,1.5275,161000000.0
2009-03-26 14:44:00,1.52755,1.5277,1.5275,1.5276,159600000.0
2009-03-26 14:45:00,1.5276,1.5278,1.52755,1.52775,195200000.0
2009-03-26 14:46:00,1.5278,1.5278,1.52765,1.5277,156800000.0
2009-03-26 14:47:00,1.5277,1.52805,1.5277,1.528,133200000.0
2009-03-26 14:48:00,1.52805,1.52805,1.5275,1.5278,153400000.0
2009-03-26 14:49:00,1.5278,1.5278,1.5268,1.5268,302600000.0
2009-03-26 14:50:00,1.5268,1.5273,1.52675,1.52695,190200000.0
2009-03-26 14:51:00,1.52695,1.52695,1.52615,1.52655,291200000.0
2009-03-26 14:52:00,1.52655,1.5272,1.5264,1.52705,293700000.0
2009-03-26 14:53:00,1.52705,1.52765,1.5267,1.5276,182600000.0
2009-03-26 14:54:00,1.52765,1.5286,1.5276,1.52805,386700000.0
2009-03-26 14:55:00,1.5281,1.5285,1.52805,1.52845,326800000.0
2009-03-26 14:56:00,1.5286,1.5287,1.5283,1.5285,262400000.0
2009-03-26 14:57:00,1.5285,1.5285,1.52815,1.52825,290800000.0
2009-03-26 14:58:00,1.52805,1.52835,1.528,1.52815,352800001.0
2009-03-26 14:59:00,1.5282,1.5284,1.52805,1.5282,366700000.0
2009-03-26 15:00:00,1.5281,1.52825,1.52805,1.5281,277300000.0
2009-03-26 15:01:00,1.5281,1.5281,1.52795,1.528,175000000.0
2009-03-26 15:02:00,1.528,1.52805,1.52745,1.5276,328199999.0
2009-03-26 15:03:00,1.5276,1.5281,1.5276,1.52805,162200000.0
2009-03-26 15:04:00,1.5281,1.5282,1.52785,1.5279,309800000.0
2009-03-26 15:05:00,1.52795,1.5282,1.52795,1.5281,128400000.0
2009-03-26 15:06:00,1.5281,1.5281,1.5278,1.5279,110200000.0
2009-03-26 15:07:00,1.52785,1.528,1.5278,1.5278,79800000.0
2009-03-26 15:08:00,1.5278,1.528,1.5278,1.5279,79655000.0
2009-03-26 15:09:00,1.5279,1.52805,1.5278,1.5278,155584800.0
2009-03-26 15:10:00,1.5278,1.52785,1.5276,1.5276,124600000.0
2009-03-26 15:11:00,1.52735,1.5274,1.5271,1.5272,141200000.0
2009-03-26 15:12:00,1.52715,1.5272,1.52665,1.52675,245000000.0
2009-03-26 15:13:00,1.5268,1.5271,1.52665,1.52675,318200000.0
2009-03-26 15:14:00,1.52675,1.5269,1.52655,1.5266,184800000.0
2009-03-26 15:15:00,1.5266,1.527,1.5266,1.52695,322800000.0
2009-03-26 15:16:00,1.52695,1.527,1.5267,1.527,276800000.0
2009-03-26 15:17:00,1.527,1.5271,1.52695,1.5271,158600000.0
2009-03-26 15:18:00,1.527,1.5275,1.52695,1.52705,261400000.0
2009-03-26 15:19:00,1.52705,1.52705,1.52695,1.527,163000000.0
2009-03-26 15:20:00,1.527,1.52705,1.527,1.527,102800000.0
2009-03-26 15:21:00,1.527,1.5271,1.52695,1.5271,97400000.0
2009-03-26 15:22:00,1.5271,1.5275,1.5271,1.5274,265200000.0
2009-03-26 15:23:00,1.5274,1.5275,1.5272,1.5274,251400000.0
2009-03-26 15:24:00,1.5274,1.5274,1.52725,1.5273,178800000.0
2009-03-26 15:25:00,1.52725,1.52745,1.52715,1.5272,351200000.0
2009-03-26 15:26:00,1.5272,1.5273,1.5272,1.5273,168000000.0
2009-03-26 15:27:00,1.5273,1.5273,1.527,1.527,234800000.0
2009-03-26 15:28:00,1.527,1.52715,1.527,1.52705,185000000.0
2009-03-26 15:29:00,1.527,1.52725,1.527,1.5271,224200000.0
2009-03-26 15:30:00,1.52705,1.5274,1.5269,1.5274,479200000.0
2009-03-26 15:31:00,1.52745,1.5275,1.5272,1.52735,324400000.0
2009-03-26 15:32:00,1.5274,1.5274,1.5273,1.5273,81400000.0
2009-03-26 15:33:00,1.5273,1.5274,1.5272,1.5274,117200000.0
2009-03-26 15:34:00,1.5273,1.5274,1.52715,1.52725,130400000.0
2009-03-26 15:35:00,1.5273,1.5275,1.52725,1.5275,349000000.0
2009-03-26 15:36:00,1.5275,1.52775,1.52745,1.52755,187600000.0
2009-03-26 15:37:00,1.52755,1.52795,1.5275,1.52795,314200000.0
2009-03-26 15:38:00,1.52795,1.528,1.5277,1.5277,213700000.0
2009-03-26 15:39:00,1.5277,1.52805,1.52755,1.5279,363000000.0
2009-03-26 15:40:00,1.5279,1.5281,1.52765,1.5277,538000001.0
2009-03-26 15:41:00,1.5277,1.5279,1.5273,1.5275,166600000.0
2009-03-26 15:42:00,1.5275,1.52785,1.5275,1.5278,319600000.0
2009-03-26 15:43:00,1.5278,1.5279,1.52765,1.5277,127200000.0
2009-03-26 15:44:00,1.5277,1.5278,1.52755,1.5278,137000000.0
2009-03-26 15:45:00,1.5278,1.5281,1.5276,1.5276,216000000.0
2009-03-26 15:46:00,1.5276,1.5276,1.5268,1.5269,292800000.0
2009-03-26 15:47:00,1.5269,1.527,1.5263,1.5263,292500000.0
2009-03-26 15:48:00,1.5263,1.5268,1.5259,1.5267,363800000.0
2009-03-26 15:49:00,1.5267,1.5268,1.52665,1.5267,175800000.0
2009-03-26 15:50:00,1.52675,1.52685,1.52665,1.5267,308400001.0
2009-03-26 15:51:00,1.5267,1.52705,1.52665,1.527,312800001.0
2009-03-26 15:52:00,1.5271,1.52715,1.5261,1.52625,241300000.0
2009-03-26 15:53:00,1.5262,1.52685,1.5261,1.5268,541500000.0
2009-03-26 15:54:00,1.52685,1.52705,1.52675,1.52685,322400000.0
2009-03-26 15:55:00,1.52685,1.5272,1.52685,1.52715,421000000.0
2009-03-26 15:56:00,1.52715,1.52715,1.5261,1.52615,351400000.0
2009-03-26 15:57:00,1.52625,1.52645,1.52605,1.52635,385600000.0
2009-03-26 15:58:00,1.5263,1.5265,1.52615,1.5262,437600005.0
2009-03-26 15:59:00,1.5262,1.5267,1.5261,1.52665,412199998.0
2009-03-26 16:00:00,1.52665,1.52685,1.5265,1.5266,438000002.0
2009-03-26 16:01:00,1.5266,1.52685,1.52655,1.5267,402800000.0
2009-03-26 16:02:00,1.52675,1.5275,1.52675,1.5275,470300000.0
2009-03-26 16:03:00,1.5275,1.5275,1.5272,1.5272,379200000.0
2009-03-26 16:04:00,1.5272,1.5272,1.5264,1.5267,634900002.0
2009-03-26 16:05:00,1.52685,1.52725,1.5267,1.527,543800000.0
2009-03-26 16:06:00,1.527,1.5275,1.5269,1.5275,439200001.0
2009-03-26 16:07:00,1.5275,1.52765,1.52715,1.5273,335400000.0
2009-03-26 16:08:00,1.5273,1.5273,1.52695,1.5271,256800000.0
2009-03-26 16:09:00,1.5272,1.52725,1.5269,1.52705,311400000.0
2009-03-26 16:10:00,1.52705,1.52725,1.52685,1.5269,336200000.0
2009-03-26 16:11:00,1.5269,1.5269,1.52635,1.5264,325000000.0
2009-03-26 16:12:00,1.5263,1.52655,1.52615,1.52635,365400000.0
2009-03-26 16:13:00,1.52635,1.5264,1.52615,1.52625,352000000.0
2009-03-26 16:14:00,1.52625,1.52635,1.5261,1.52615,618600000.0
2009-03-26 16:15:00,1.52615,1.52645,1.52595,1.52595,433200000.0
2009-03-26 16:16:00,1.526,1.5265,1.52595,1.5262,503500000.0
2009-03-26 16:17:00,1.5262,1.52715,1.5262,1.52665,324100000.0
2009-03-26 16:18:00,1.52655,1.52705,1.52645,1.5268,404499998.0
2009-03-26 16:19:00,1.52675,1.52725,1.5267,1.5272,423600001.0
2009-03-26 16:20:00,1.52725,1.5278,1.5269,1.5276,591300002.0
2009-03-26 16:21:00,1.52765,1.5278,1.5265,1.52735,463100001.0
2009-03-26 16:22:00,1.5273,1.5274,1.5266,1.527,427099999.0
2009-03-26 16:23:00,1.527,1.527,1.5268,1.527,251100000.0
2009-03-26 16:24:00,1.527,1.5273,1.5266,1.52695,381100000.0
2009-03-26 16:25:00,1.52695,1.5271,1.52615,1.5266,294200000.0
2009-03-26 16:26:00,1.5266,1.527,1.52655,1.5269,417200000.0
2009-03-26 16:27:00,1.5269,1.52705,1.52675,1.5269,406600000.0
2009-03-26 16:28:00,1.5268,1.52715,1.52665,1.5269,313900000.0
2009-03-26 16:29:00,1.5269,1.527,1.5261,1.5262,357400000.0
2009-03-26 16:30:00,1.5261,1.5268,1.52605,1.5265,377500001.0
2009-03-26 16:31:00,1.5264,1.5266,1.526,1.526,461200000.0
2009-03-26 16:32:00,1.5259,1.5262,1.5259,1.5261,362400000.0
2009-03-26 16:33:00,1.5261,1.5267,1.52605,1.5267,441400000.0
2009-03-26 16:34:00,1.5267,1.5269,1.52635,1.5266,279700000.0
2009-03-26 16:35:00,1.52655,1.5269,1.52615,1.5263,406900001.0
2009-03-26 16:36:00,1.5263,1.5274,1.5263,1.5273,651400001.0
2009-03-26 16:37:00,1.5273,1.52755,1.5272,1.52745,506700001.0
2009-03-26 16:38:00,1.52735,1.52755,1.52715,1.5272,388900000.0
2009-03-26 16:39:00,1.5272,1.5273,1.52705,1.5272,245800000.0
2009-03-26 16:40:00,1.5273,1.5273,1.52695,1.527,363000000.0
2009-03-26 16:41:00,1.527,1.52715,1.5268,1.5269,501200000.0
2009-03-26 16:42:00,1.527,1.5273,1.5269,1.5271,444099999.0
2009-03-26 16:43:00,1.527,1.5271,1.52675,1.527,300900000.0
2009-03-26 16:44:00,1.5269,1.527,1.52665,1.5268,304300000.0
2009-03-26 16:45:00,1.5267,1.5267,1.5263,1.5265,417900000.0
2009-03-26 16:46:00,1.5265,1.52655,1.52635,1.5264,105600000.0
2009-03-26 16:47:00,1.5264,1.5266,1.52625,1.5266,275500000.0
2009-03-26 16:48:00,1.5265,1.52715,1.52645,1.5271,257200000.0
2009-03-26 16:49:00,1.5272,1.5272,1.5267,1.52705,184800000.0
2009-03-26 16:50:00,1.52705,1.52765,1.52695,1.52765,429000000.0
2009-03-26 16:51:00,1.52765,1.52845,1.52765,1.5282,264500000.0
2009-03-26 16:52:00,1.52815,1.5282,1.52775,1.5278,247200000.0
2009-03-26 16:53:00,1.5278,1.52845,1.52745,1.5283,357200000.0
2009-03-26 16:54:00,1.5283,1.5283,1.52765,1.5278,279000000.0
2009-03-26 16:55:00,1.52775,1.52805,1.5276,1.528,204400000.0
2009-03-26 16:56:00,1.528,1.5281,1.52765,1.52795,270400000.0
2009-03-26 16:57:00,1.5281,1.52815,1.52775,1.528,438399998.0
2009-03-26 16:58:00,1.528,1.5283,1.5279,1.5283,177800000.0
2009-03-26 16:59:00,1.52825,1.5285,1.52805,1.5281,274200000.0
2009-03-26 17:00:00,1.5281,1.5286,1.5281,1.5284,186600000.0
2009-03-26 17:01:00,1.52845,1.52865,1.5284,1.5285,257000000.0
2009-03-26 17:02:00,1.5285,1.5285,1.528,1.52825,344200000.0
2009-03-26 17:03:00,1.52825,1.52845,1.52805,1.5281,134800000.0
2009-03-26 17:04:00,1.52815,1.5284,1.528,1.5283,204000000.0
2009-03-26 17:05:00,1.5283,1.5283,1.5275,1.52775,188000000.0
2009-03-26 17:06:00,1.52775,1.5279,1.5275,1.52785,235800000.0
2009-03-26 17:07:00,1.5279,1.52805,1.52755,1.5279,363200001.0
2009-03-26 17:08:00,1.52785,1.5279,1.5275,1.5277,253400000.0
2009-03-26 17:09:00,1.5277,1.5279,1.5275,1.5275,210800000.0
2009-03-26 17:10:00,1.52745,1.52765,1.5273,1.5275,324800000.0
2009-03-26 17:11:00,1.5275,1.5276,1.5275,1.5276,22600000.0
2009-03-26 17:12:00,1.5276,1.5279,1.5276,1.52775,170600000.0
2009-03-26 17:13:00,1.52775,1.5282,1.52775,1.528,199400000.0
2009-03-26 17:14:00,1.52795,1.52795,1.5276,1.52765,203400000.0
2009-03-26 17:15:00,1.52765,1.5278,1.5274,1.5278,211200000.0
2009-03-26 17:16:00,1.5279,1.5283,1.5279,1.52815,293400000.0
2009-03-26 17:17:00,1.5281,1.5284,1.5281,1.5282,182000000.0
2009-03-26 17:18:00,1.5282,1.5283,1.52775,1.52775,195800000.0
2009-03-26 17:19:00,1.52775,1.52785,1.5275,1.5277,146800000.0
2009-03-26 17:20:00,1.52755,1.5279,1.52755,1.52765,135700000.0
2009-03-26 17:21:00,1.52765,1.52775,1.52745,1.5277,253000000.0
2009-03-26 17:22:00,1.5276,1.5277,1.52725,1.5274,250400000.0
2009-03-26 17:23:00,1.52735,1.5277,1.527,1.5277,264000000.0
2009-03-26 17:24:00,1.5277,1.5278,1.52755,1.52765,135200000.0
2009-03-26 17:25:00,1.5277,1.5278,1.5276,1.5276,68800000.0
2009-03-26 17:26:00,1.5275,1.52765,1.52745,1.52755,152800000.0
2009-03-26 17:27:00,1.52755,1.5276,1.5271,1.52745,247600000.0
2009-03-26 17:28:00,1.52745,1.52745,1.52705,1.52705,187200000.0
2009-03-26 17:29:00,1.52705,1.52715,1.52675,1.5271,227600000.0
2009-03-26 17:30:00,1.52715,1.5274,1.527,1.52715,341800000.0
2009-03-26 17:31:00,1.52715,1.5274,1.52715,1.52725,127400000.0
2009-03-26 17:32:00,1.5273,1.52735,1.5272,1.5272,81400000.0
2009-03-26 17:33:00,1.5272,1.5275,1.5272,1.52735,258400000.0
2009-03-26 17:34:00,1.5274,1.5275,1.5273,1.5273,83200000.0
2009-03-26 17:35:00,1.5274,1.5275,1.5273,1.52735,180600000.0
2009-03-26 17:36:00,1.52735,1.5275,1.52725,1.5274,175800000.0
2009-03-26 17:37:00,1.5274,1.5275,1.5272,1.5272,120800000.0
2009-03-26 17:38:00,1.5272,1.5273,1.52715,1.52725,137000000.0
2009-03-26 17:39:00,1.5273,1.5275,1.52725,1.5274,160000000.0
2009-03-26 17:40:00,1.52735,1.5274,1.5273,1.5274,25400000.0
2009-03-26 17:41:00,1.52735,1.52755,1.52735,1.5274,160200000.0
2009-03-26 17:42:00,1.5274,1.5275,1.5274,1.5275,52200000.0
2009-03-26 17:43:00,1.5275,1.5275,1.52695,1.52725,317000000.0
2009-03-26 17:44:00,1.5272,1.52735,1.527,1.5273,180400000.0
2009-03-26 17:45:00,1.5274,1.5275,1.5273,1.52745,94000000.0
2009-03-26 17:46:00,1.5275,1.5275,1.5272,1.5272,161800000.0
2009-03-26 17:47:00,1.52725,1.52735,1.5271,1.5272,146400000.0
2009-03-26 17:48:00,1.5272,1.5273,1.52715,1.5273,47600000.0
2009-03-26 17:49:00,1.5273,1.5274,1.52725,1.5274,41200000.0
2009-03-26 17:50:00,1.52745,1.52755,1.52725,1.52745,233000000.0
2009-03-26 17:51:00,1.52745,1.5276,1.5272,1.5272,192800000.0
2009-03-26 17:52:00,1.5272,1.52725,1.52685,1.527,207000000.0
2009-03-26 17:53:00,1.527,1.5273,1.5269,1.5269,211600000.0
2009-03-26 17:54:00,1.52685,1.52715,1.52675,1.5268,260000000.0
2009-03-26 17:55:00,1.5268,1.5272,1.52665,1.5267,216200000.0
2009-03-26 17:56:00,1.52665,1.5273,1.52665,1.527,278400000.0
2009-03-26 17:57:00,1.527,1.5271,1.52685,1.52685,178400000.0
2009-03-26 17:58:00,1.5271,1.5273,1.52705,1.5272,182600000.0
2009-03-26 17:59:00,1.52725,1.52825,1.52725,1.52815,312900000.0
2009-03-26 18:00:00,1.52815,1.5285,1.5278,1.52795,253500000.0
2009-03-26 18:01:00,1.5279,1.52805,1.52775,1.5278,193900000.0
2009-03-26 18:02:00,1.5278,1.528,1.5276,1.5278,315700000.0
2009-03-26 18:03:00,1.5278,1.5279,1.5277,1.5279,213800000.0
2009-03-26 18:04:00,1.5278,1.528,1.5277,1.5278,159100000.0
2009-03-26 18:05:00,1.5278,1.5286,1.5278,1.5286,189400000.0
2009-03-26 18:06:00,1.52865,1.5287,1.52835,1.5285,175000000.0
2009-03-26 18:07:00,1.5285,1.52855,1.528,1.52815,123600000.0
2009-03-26 18:08:00,1.52805,1.5284,1.528,1.52835,156000000.0
2009-03-26 18:09:00,1.52825,1.52875,1.52825,1.52865,227900000.0
2009-03-26 18:10:00,1.5287,1.5287,1.5283,1.5284,151900000.0
2009-03-26 18:11:00,1.5283,1.52855,1.5282,1.5283,251400000.0
2009-03-26 18:12:00,1.52835,1.5285,1.5282,1.5283,180800000.0
2009-03-26 18:13:00,1.5283,1.5283,1.52815,1.52825,42400000.0
2009-03-26 18:14:00,1.5282,1.5282,1.52795,1.52815,126600000.0
2009-03-26 18:15:00,1.52815,1.5282,1.5278,1.52785,188900000.0
2009-03-26 18:16:00,1.52785,1.52825,1.52785,1.5282,147800000.0
2009-03-26 18:17:00,1.52825,1.52835,1.5281,1.52815,177000000.0
2009-03-26 18:18:00,1.52815,1.5282,1.528,1.5282,122000000.0
2009-03-26 18:19:00,1.5282,1.5283,1.5281,1.52825,89200000.0
2009-03-26 18:20:00,1.5285,1.5288,1.52845,1.5287,151800000.0
2009-03-26 18:21:00,1.5286,1.5287,1.52845,1.52855,177700000.0
2009-03-26 18:22:00,1.5286,1.529,1.52855,1.5288,228800000.0
2009-03-26 18:23:00,1.5288,1.52915,1.5287,1.52885,144200000.0
2009-03-26 18:24:00,1.529,1.52905,1.52845,1.52855,285600000.0
2009-03-26 18:25:00,1.52855,1.5287,1.52845,1.5287,83600000.0
2009-03-26 18:26:00,1.5287,1.5287,1.5282,1.5286,127400000.0
2009-03-26 18:27:00,1.5286,1.5288,1.52845,1.5285,167400000.0
2009-03-26 18:28:00,1.5285,1.5287,1.5284,1.5287,169200000.0
2009-03-26 18:29:00,1.5287,1.52915,1.5285,1.5289,125000000.0
2009-03-26 18:30:00,1.5289,1.5291,1.5284,1.5284,204400000.0
2009-03-26 18:31:00,1.5284,1.5284,1.528,1.528,125400000.0
2009-03-26 18:32:00,1.528,1.5281,1.5278,1.52785,132800000.0
2009-03-26 18:33:00,1.52785,1.528,1.52725,1.5279,202500000.0
2009-03-26 18:34:00,1.5279,1.5282,1.52705,1.5272,153800000.0
2009-03-26 18:35:00,1.5272,1.5272,1.5269,1.527,61600000.0
2009-03-26 18:36:00,1.527,1.5271,1.5261,1.527,332400001.0
2009-03-26 18:37:00,1.527,1.5278,1.5268,1.52745,196800000.0
2009-03-26 18:38:00,1.52745,1.52755,1.5272,1.5273,245800000.0
2009-03-26 18:39:00,1.5273,1.52735,1.5264,1.5265,175000000.0
2009-03-26 18:40:00,1.5265,1.5268,1.5261,1.52645,228400000.0
2009-03-26 18:41:00,1.52645,1.5266,1.5263,1.52635,97200000.0
2009-03-26 18:42:00,1.5264,1.5268,1.52595,1.52665,177400000.0
2009-03-26 18:43:00,1.52655,1.52685,1.52605,1.5265,180000000.0
2009-03-26 18:44:00,1.5264,1.5265,1.52595,1.526,290400000.0
2009-03-26 18:45:00,1.526,1.52615,1.52565,1.5259,127400000.0
2009-03-26 18:46:00,1.5259,1.526,1.5257,1.5257,92600000.0
2009-03-26 18:47:00,1.5257,1.5258,1.52525,1.52575,334800001.0
2009-03-26 18:48:00,1.5257,1.526,1.52565,1.526,270000000.0
2009-03-26 18:49:00,1.526,1.526,1.5258,1.52585,199400000.0
2009-03-26 18:50:00,1.52585,1.526,1.5255,1.5255,245400000.0
2009-03-26 18:51:00,1.5255,1.5255,1.52505,1.5253,231800000.0
2009-03-26 18:52:00,1.5253,1.52545,1.5251,1.52525,174600000.0
2009-03-26 18:53:00,1.52525,1.5258,1.5252,1.5258,257600000.0
2009-03-26 18:54:00,1.5258,1.5261,1.5258,1.5261,243600000.0
2009-03-26 18:55:00,1.5261,1.52665,1.526,1.52655,377600000.0
2009-03-26 18:56:00,1.52655,1.52655,1.5258,1.52605,314200000.0
2009-03-26 18:57:00,1.52605,1.5265,1.52595,1.5264,191800000.0
2009-03-26 18:58:00,1.52635,1.52645,1.526,1.5262,233600000.0
2009-03-26 18:59:00,1.5262,1.52625,1.526,1.5262,136200000.0
2009-03-26 19:00:00,1.5262,1.5262,1.526,1.526,102800000.0
2009-03-26 19:01:00,1.526,1.5261,1.526,1.526,178400000.0
2009-03-26 19:02:00,1.526,1.5264,1.52515,1.5252,319200000.0
2009-03-26 19:03:00,1.52525,1.5261,1.52525,1.5258,226600000.0
2009-03-26 19:04:00,1.5259,1.52655,1.5259,1.52635,259200000.0
2009-03-26 19:05:00,1.52645,1.5267,1.5262,1.5262,227200000.0
2009-03-26 19:06:00,1.5263,1.5266,1.52615,1.52635,163886100.0
2009-03-26 19:07:00,1.5263,1.5264,1.5261,1.5262,103400000.0
2009-03-26 19:08:00,1.5262,1.5264,1.52605,1.5263,177800000.0
2009-03-26 19:09:00,1.5263,1.5267,1.5261,1.52635,189400000.0
2009-03-26 19:10:00,1.5265,1.5266,1.52635,1.52635,161000000.0
2009-03-26 19:11:00,1.5263,1.52655,1.52615,1.52625,121200000.0
2009-03-26 19:12:00,1.52625,1.52625,1.52625,1.52625,54400000.0
2009-03-26 19:13:00,1.52625,1.5263,1.5261,1.5261,49400000.0
2009-03-26 19:14:00,1.52605,1.52615,1.52595,1.5261,116600000.0
2009-03-26 19:15:00,1.5261,1.5261,1.52565,1.52585,146000000.0
2009-03-26 19:16:00,1.526,1.526,1.52575,1.52585,127900000.0
2009-03-26 19:17:00,1.5259,1.5259,1.52545,1.52575,133600000.0
2009-03-26 19:18:00,1.5258,1.52605,1.5256,1.526,74800000.0
2009-03-26 19:19:00,1.526,1.526,1.5254,1.5255,138900000.0
2009-03-26 19:20:00,1.52555,1.52555,1.52535,1.52545,135600000.0
2009-03-26 19:21:00,1.52545,1.52565,1.5249,1.5254,245000000.0
2009-03-26 19:22:00,1.52545,1.5261,1.52515,1.52585,255900000.0
2009-03-26 19:23:00,1.5259,1.5263,1.5258,1.526,181900000.0
2009-03-26 19:24:00,1.526,1.52645,1.52585,1.52635,221400000.0
2009-03-26 19:25:00,1.52645,1.52675,1.52645,1.52665,257700000.0
2009-03-26 19:26:00,1.52665,1.52725,1.52665,1.52695,124200000.0
2009-03-26 19:27:00,1.52695,1.527,1.52675,1.5269,103000000.0
2009-03-26 19:28:00,1.5269,1.527,1.5266,1.52665,94400000.0
2009-03-26 19:29:00,1.5266,1.5267,1.52625,1.52645,78400000.0
2009-03-26 19:30:00,1.52635,1.5266,1.52615,1.5264,133800000.0
2009-03-26 19:31:00,1.5264,1.5264,1.5261,1.5263,69186100.0
2009-03-26 19:32:00,1.5263,1.5263,1.5263,1.5263,3358300.0
2009-03-26 19:33:00,1.5263,1.5263,1.5259,1.5262,125968300.0
2009-03-26 19:34:00,1.52615,1.52655,1.52605,1.52645,162600000.0
2009-03-26 19:35:00,1.52645,1.5266,1.5263,1.52655,118800000.0
2009-03-26 19:36:00,1.52655,1.5266,1.5262,1.5264,179810000.0
2009-03-26 19:37:00,1.5264,1.5266,1.5264,1.5264,67858300.0
2009-03-26 19:38:00,1.5264,1.52655,1.5264,1.5264,76290500.0
2009-03-26 19:39:00,1.5264,1.52685,1.5264,1.5267,140372200.0
2009-03-26 19:40:00,1.5267,1.5267,1.5266,1.52665,37000000.0
2009-03-26 19:41:00,1.52665,1.52675,1.5266,1.52665,101800000.0
2009-03-26 19:42:00,1.52665,1.52675,1.5264,1.5266,152892200.0
2009-03-26 19:43:00,1.5266,1.52685,1.5265,1.5266,150800000.0
2009-03-26 19:44:00,1.5266,1.52675,1.52645,1.52665,107200000.0
2009-03-26 19:45:00,1.5266,1.5266,1.5264,1.5264,21650000.0
2009-03-26 19:46:00,1.5264,1.5264,1.5261,1.5261,3000000.0
2009-03-26 19:47:00,1.5261,1.52615,1.526,1.52605,54144400.0
2009-03-26 19:48:00,1.526,1.52605,1.526,1.52605,49800000.0
2009-03-26 19:49:00,1.526,1.52625,1.526,1.52615,68000000.0
2009-03-26 19:50:00,1.5262,1.5265,1.52615,1.5263,141600000.0
2009-03-26 19:51:00,1.5263,1.5263,1.5261,1.5261,31200000.0
2009-03-26 19:52:00,1.5261,1.5263,1.526,1.52615,65400000.0
2009-03-26 19:53:00,1.52615,1.5262,1.52605,1.52605,47400000.0
2009-03-26 19:54:00,1.5261,1.5261,1.5257,1.5257,129479400.0
2009-03-26 19:55:00,1.5257,1.5258,1.5253,1.52555,136332700.0
2009-03-26 19:56:00,1.52555,1.52565,1.5253,1.52565,157400000.0
2009-03-26 19:57:00,1.5255,1.52595,1.5255,1.5259,178800000.0
2009-03-26 19:58:00,1.5259,1.5261,1.5257,1.5261,119000000.0
2009-03-26 19:59:00,1.52605,1.5264,1.52605,1.5263,151600000.0
2009-03-26 20:00:00,1.5263,1.5263,1.52555,1.52575,200600000.0
2009-03-26 20:01:00,1.52575,1.5262,1.52575,1.52595,199600000.0
2009-03-26 20:02:00,1.52595,1.52625,1.52555,1.5257,265400000.0
2009-03-26 20:03:00,1.5258,1.5259,1.52545,1.52565,134000000.0
2009-03-26 20:04:00,1.5257,1.52575,1.52555,1.52565,118000000.0
2009-03-26 20:05:00,1.5256,1.5257,1.52555,1.5256,144800000.0
2009-03-26 20:06:00,1.5256,1.52575,1.52555,1.52575,52800000.0
2009-03-26 20:07:00,1.52575,1.5261,1.52545,1.52545,100086100.0
2009-03-26 20:08:00,1.5256,1.5258,1.5254,1.52575,66200000.0
2009-03-26 20:09:00,1.5256,1.52585,1.5253,1.52585,68400000.0
2009-03-26 20:10:00,1.5258,1.52595,1.5252,1.5252,148000000.0
2009-03-26 20:11:00,1.5252,1.5255,1.525,1.5255,167800000.0
2009-03-26 20:12:00,1.52535,1.52555,1.5253,1.5255,72000000.0
2009-03-26 20:13:00,1.5255,1.5255,1.5251,1.5252,101600000.0
2009-03-26 20:14:00,1.52535,1.52545,1.5251,1.52535,66600000.0
2009-03-26 20:15:00,1.52545,1.5257,1.52545,1.5256,145000000.0
2009-03-26 20:16:00,1.5256,1.5258,1.5255,1.5258,129200000.0
2009-03-26 20:17:00,1.52575,1.5258,1.52565,1.5257,128800000.0
2009-03-26 20:18:00,1.5257,1.52585,1.5256,1.52565,127400000.0
2009-03-26 20:19:00,1.5257,1.5261,1.5257,1.52595,164600000.0
2009-03-26 20:20:00,1.52595,1.526,1.5257,1.52575,99000000.0
2009-03-26 20:21:00,1.52585,1.5259,1.5257,1.52575,61600000.0
2009-03-26 20:22:00,1.5256,1.5258,1.5256,1.5257,114000000.0
2009-03-26 20:23:00,1.52565,1.5258,1.52565,1.52565,104000000.0
2009-03-26 20:24:00,1.5258,1.5258,1.5255,1.5256,125000000.0
2009-03-26 20:25:00,1.52565,1.52565,1.5255,1.5255,78800000.0
2009-03-26 20:26:00,1.5255,1.52555,1.5255,1.52555,105600000.0
2009-03-26 20:27:00,1.52555,1.52555,1.525,1.5251,101200000.0
2009-03-26 20:28:00,1.52515,1.5252,1.5251,1.5251,180400000.0
2009-03-26 20:29:00,1.52515,1.5252,1.5251,1.5251,52400000.0
2009-03-26 20:30:00,1.52515,1.5255,1.5251,1.5253,225600000.0
2009-03-26 20:31:00,1.52525,1.5256,1.5252,1.5256,207800000.0
2009-03-26 20:32:00,1.5253,1.5256,1.5252,1.52535,174000000.0
2009-03-26 20:33:00,1.5254,1.5257,1.5252,1.5253,120500000.0
2009-03-26 20:34:00,1.5253,1.5256,1.5251,1.52525,139600000.0
2009-03-26 20:35:00,1.52535,1.5256,1.5252,1.5255,152800000.0
2009-03-26 20:36:00,1.52555,1.5256,1.5255,1.52555,93800000.0
2009-03-26 20:37:00,1.52555,1.526,1.52555,1.526,66200000.0
2009-03-26 20:38:00,1.526,1.526,1.5254,1.52585,195399999.0
2009-03-26 20:39:00,1.526,1.5262,1.52595,1.526,70200000.0
2009-03-26 20:40:00,1.5261,1.52625,1.526,1.52605,100600000.0
2009-03-26 20:41:00,1.52605,1.5261,1.5258,1.526,78800000.0
2009-03-26 20:42:00,1.52605,1.52605,1.5259,1.526,57600000.0
2009-03-26 20:43:00,1.526,1.5261,1.526,1.526,24600000.0
2009-03-26 20:44:00,1.526,1.526,1.5255,1.5255,67200000.0
2009-03-26 20:45:00,1.5255,1.5255,1.5251,1.5252,144400000.0
2009-03-26 20:46:00,1.52525,1.5257,1.5252,1.5256,121800000.0
2009-03-26 20:47:00,1.5256,1.5257,1.52555,1.52565,130400000.0
2009-03-26 20:48:00,1.52565,1.5259,1.52555,1.5259,195800000.0
2009-03-26 20:49:00,1.5259,1.526,1.52575,1.5259,94000000.0
2009-03-26 20:50:00,1.52585,1.5259,1.5255,1.52555,132000000.0
2009-03-26 20:51:00,1.5255,1.5256,1.5255,1.5255,81800000.0
2009-03-26 20:52:00,1.5255,1.5255,1.52515,1.5252,157400000.0
2009-03-26 20:53:00,1.5251,1.5252,1.5238,1.5239,180488300.0
2009-03-26 20:54:00,1.5239,1.5239,1.5237,1.5237,48720000.0
2009-03-26 20:55:00,1.5237,1.524,1.5237,1.52385,240095000.0
2009-03-26 20:56:00,1.5238,1.5241,1.5238,1.5241,168400000.0
2009-03-26 20:57:00,1.52415,1.52415,1.5238,1.5238,137800000.0
2009-03-26 20:58:00,1.5238,1.5238,1.5237,1.5237,28080000.0
2009-03-26 20:59:00,1.52385,1.52395,1.5237,1.5237,83766100.0
2009-03-26 21:00:00,1.5237,1.5239,1.5237,1.52385,41530000.0
2009-03-26 21:01:00,1.5239,1.5239,1.5237,1.5237,66060000.0
2009-03-26 21:02:00,1.5237,1.5239,1.5237,1.5238,86960000.0
2009-03-26 21:03:00,1.52375,1.5239,1.5237,1.5238,50930000.0
2009-03-26 21:04:00,1.52375,1.5239,1.5237,1.5237,64060000.0
2009-03-26 21:05:00,1.52385,1.524,1.5237,1.5239,132790000.0
2009-03-26 21:06:00,1.5239,1.5239,1.5239,1.5239,80800000.0
2009-03-26 21:07:00,1.5241,1.52425,1.5239,1.5239,81400000.0
2009-03-26 21:08:00,1.5239,1.5239,1.5239,1.5239,6000000.0
2009-03-26 21:09:00,1.52395,1.52405,1.5239,1.524,68400000.0
2009-03-26 21:10:00,1.52405,1.52405,1.52405,1.52405,3000000.0
2009-03-26 21:11:00,1.524,1.52405,1.524,1.524,44600000.0
2009-03-26 21:12:00,1.524,1.524,1.52385,1.5239,36800000.0
2009-03-26 21:13:00,1.52385,1.5239,1.5238,1.5238,72000000.0
2009-03-26 21:14:00,1.5238,1.52385,1.5238,1.5238,58600000.0
2009-03-26 21:15:00,1.5238,1.52385,1.5237,1.5237,41840000.0
2009-03-26 21:16:00,1.52375,1.52375,1.5237,1.5237,27260000.0
2009-03-26 21:17:00,1.5237,1.52375,1.5237,1.5237,26290000.0
2009-03-26 21:18:00,1.5237,1.52375,1.5237,1.52375,51160000.0
2009-03-26 21:19:00,1.5238,1.52385,1.52375,1.52385,49000000.0
2009-03-26 21:20:00,1.5238,1.5241,1.52375,1.5239,87800000.0
2009-03-26 21:21:00,1.52395,1.5241,1.52395,1.5241,79400000.0
2009-03-26 21:22:00,1.5239,1.5241,1.52385,1.5239,33600000.0
2009-03-26 21:23:00,1.5239,1.5241,1.5239,1.52405,70800000.0
2009-03-26 21:24:00,1.52405,1.5244,1.52405,1.52415,175000000.0
2009-03-26 21:25:00,1.52415,1.5243,1.52415,1.5243,42200000.0
2009-03-26 21:26:00,1.52425,1.5243,1.52425,1.5243,21000000.0
2009-03-26 21:27:00,1.5243,1.52445,1.5243,1.5243,75800000.0
2009-03-26 21:28:00,1.52425,1.52435,1.5242,1.5243,82200000.0
2009-03-26 21:29:00,1.52445,1.5245,1.52415,1.5245,111000000.0
2009-03-26 21:30:00,1.5245,1.5247,1.5244,1.52455,126000000.0
2009-03-26 21:31:00,1.52455,1.5246,1.5245,1.5246,71200000.0
2009-03-26 21:32:00,1.52455,1.52465,1.52455,1.52465,58800000.0
2009-03-26 21:33:00,1.5247,1.52485,1.5246,1.52485,106600000.0
2009-03-26 21:34:00,1.5249,1.5252,1.5249,1.52495,169400000.0
2009-03-26 21:35:00,1.525,1.5256,1.5248,1.5249,236200000.0
2009-03-26 21:36:00,1.5249,1.5251,1.5249,1.525,70400000.0
2009-03-26 21:37:00,1.525,1.52505,1.5249,1.5249,95600000.0
2009-03-26 21:38:00,1.52495,1.52525,1.52465,1.52495,119920000.0
2009-03-26 21:39:00,1.52495,1.52525,1.52495,1.52525,64990000.0
2009-03-26 21:40:00,1.52525,1.5255,1.52505,1.52525,132200000.0
2009-03-26 21:41:00,1.5252,1.5252,1.5243,1.5245,284400000.0
2009-03-26 21:42:00,1.52445,1.5248,1.52435,1.52465,161800000.0
2009-03-26 21:43:00,1.52465,1.52465,1.52455,1.5246,85600000.0
2009-03-26 21:44:00,1.5246,1.5247,1.5246,1.5246,111200000.0
2009-03-26 21:45:00,1.52465,1.5247,1.52455,1.5246,171200000.0
2009-03-26 21:46:00,1.5247,1.5247,1.5245,1.5245,104200000.0
2009-03-26 21:47:00,1.52465,1.52475,1.52455,1.5246,55200000.0
2009-03-26 21:48:00,1.5246,1.5247,1.5245,1.5246,102000000.0
2009-03-26 21:49:00,1.52445,1.5246,1.5243,1.52445,110000000.0
2009-03-26 21:50:00,1.5245,1.5253,1.52445,1.525,145400000.0
2009-03-26 21:51:00,1.5249,1.52555,1.52485,1.52485,123600000.0
2009-03-26 21:52:00,1.52485,1.525,1.52475,1.525,54600000.0
2009-03-26 21:53:00,1.52485,1.525,1.52475,1.52485,64600000.0
2009-03-26 21:54:00,1.52485,1.52485,1.52455,1.52455,49200000.0
2009-03-26 21:55:00,1.52465,1.52485,1.52465,1.5247,44000000.0
2009-03-26 21:56:00,1.5247,1.5247,1.52465,1.5247,32000000.0
2009-03-26 21:57:00,1.5247,1.5247,1.52455,1.5246,55000000.0
2009-03-26 21:58:00,1.5246,1.5247,1.52445,1.5245,109800000.0
2009-03-26 21:59:00,1.5245,1.5248,1.5243,1.5244,85200000.0
2009-03-26 22:00:00,1.52435,1.5246,1.52425,1.52445,67000000.0
2009-03-26 22:01:00,1.52445,1.5247,1.52445,1.5247,32400000.0
2009-03-26 22:02:00,1.52465,1.5249,1.5245,1.5248,95800000.0
2009-03-26 22:03:00,1.5249,1.5249,1.5241,1.5241,91400000.0
2009-03-26 22:04:00,1.52405,1.52445,1.5237,1.52435,256470000.0
2009-03-26 22:05:00,1.5244,1.5245,1.5241,1.5242,122700000.0
2009-03-26 22:06:00,1.52425,1.52445,1.52415,1.5243,108600000.0
2009-03-26 22:07:00,1.52425,1.52455,1.5242,1.5245,52600000.0
2009-03-26 22:08:00,1.5246,1.5246,1.5245,1.52455,24600000.0
2009-03-26 22:09:00,1.52455,1.52455,1.52425,1.52425,38400000.0
2009-03-26 22:10:00,1.52425,1.5245,1.52415,1.5242,75400000.0
2009-03-26 22:11:00,1.52425,1.52425,1.52385,1.5239,62800000.0
2009-03-26 22:12:00,1.5239,1.5241,1.5233,1.52385,235300000.0
2009-03-26 22:13:00,1.52385,1.5243,1.52385,1.52415,126800000.0
2009-03-26 22:14:00,1.52415,1.5243,1.52415,1.5242,63400000.0
2009-03-26 22:15:00,1.5243,1.52445,1.5242,1.52435,58600000.0
2009-03-26 22:16:00,1.52435,1.52445,1.52435,1.5244,27000000.0
2009-03-26 22:17:00,1.52445,1.5246,1.5242,1.52445,100000000.0
2009-03-26 22:18:00,1.5245,1.5246,1.52425,1.52435,53000000.0
2009-03-26 22:19:00,1.5245,1.52465,1.52435,1.5244,124800000.0
2009-03-26 22:20:00,1.52445,1.52455,1.5243,1.52435,73200000.0
2009-03-26 22:21:00,1.52435,1.52465,1.52415,1.52425,213600000.0
2009-03-26 22:22:00,1.5242,1.5243,1.5242,1.5243,45000000.0
2009-03-26 22:23:00,1.5244,1.5244,1.5243,1.5244,36000000.0
2009-03-26 22:24:00,1.52425,1.52435,1.52405,1.52405,56800000.0
2009-03-26 22:25:00,1.52405,1.52415,1.524,1.5241,27800000.0
2009-03-26 22:26:00,1.52395,1.52435,1.52395,1.52435,32000000.0
2009-03-26 22:27:00,1.5244,1.52445,1.52395,1.52405,99600000.0
2009-03-26 22:28:00,1.52415,1.5245,1.52415,1.5245,67400000.0
2009-03-26 22:29:00,1.52435,1.52455,1.52435,1.52445,48000000.0
2009-03-26 22:30:00,1.5245,1.52455,1.52445,1.52445,27800000.0
2009-03-26 22:31:00,1.5245,1.5245,1.52445,1.52445,13600000.0
2009-03-26 22:32:00,1.5246,1.5246,1.5244,1.52445,23600000.0
2009-03-26 22:33:00,1.5245,1.5245,1.5245,1.5245,7600000.0
2009-03-26 22:34:00,1.52455,1.52455,1.52445,1.52445,4600000.0
2009-03-26 22:35:00,1.5245,1.5245,1.52445,1.5245,17200000.0
2009-03-26 22:36:00,1.5245,1.5245,1.5245,1.5245,9000000.0
2009-03-26 22:37:00,1.5245,1.5245,1.5242,1.52425,44600000.0
2009-03-26 22:38:00,1.52415,1.52425,1.52415,1.52425,12000000.0
2009-03-26 22:39:00,1.52425,1.52435,1.5239,1.524,46400000.0
2009-03-26 22:40:00,1.52405,1.52415,1.5239,1.5241,59800000.0
2009-03-26 22:41:00,1.5241,1.52425,1.5239,1.5239,31400000.0
2009-03-26 22:42:00,1.524,1.524,1.524,1.524,3000000.0
2009-03-26 22:43:00,1.52405,1.52435,1.52385,1.52395,61300000.0
2009-03-26 22:44:00,1.52395,1.52395,1.52385,1.52395,50200000.0
2009-03-26 22:45:00,1.52395,1.5241,1.5239,1.5241,47400000.0
2009-03-26 22:46:00,1.5241,1.5241,1.52375,1.5239,59800000.0
2009-03-26 22:47:00,1.5239,1.52415,1.5236,1.5237,96100000.0
2009-03-26 22:48:00,1.5237,1.5237,1.5237,1.5237,6000000.0
2009-03-26 22:49:00,1.52365,1.5238,1.5235,1.5237,38600000.0
2009-03-26 22:50:00,1.52375,1.5241,1.5236,1.524,88800000.0
2009-03-26 22:51:00,1.524,1.524,1.524,1.524,2200000.0
2009-03-26 22:52:00,1.524,1.52405,1.524,1.52405,15600000.0
2009-03-26 22:53:00,1.524,1.52405,1.52375,1.5239,73800000.0
2009-03-26 22:54:00,1.5239,1.52395,1.52365,1.52375,128400000.0
2009-03-26 22:55:00,1.52385,1.52395,1.52385,1.52395,28000000.0
2009-03-26 22:56:00,1.5239,1.52415,1.5239,1.52415,21000000.0
2009-03-26 22:57:00,1.5241,1.52415,1.524,1.52415,44200000.0
2009-03-26 22:58:00,1.52405,1.52435,1.524,1.52425,93000000.0
2009-03-26 22:59:00,1.52425,1.5247,1.52425,1.5243,60600000.0
2009-03-26 23:00:00,1.5243,1.52435,1.5241,1.52415,23400000.0
2009-03-26 23:01:00,1.5242,1.5246,1.52415,1.5246,35200000.0
2009-03-26 23:02:00,1.5247,1.5247,1.52435,1.5245,66200000.0
2009-03-26 23:03:00,1.5244,1.5246,1.5244,1.52455,33000000.0
2009-03-26 23:04:00,1.52465,1.52475,1.52425,1.5246,98800000.0
2009-03-26 23:05:00,1.5246,1.52495,1.52405,1.52445,78800000.0
2009-03-26 23:06:00,1.5245,1.52455,1.5245,1.52455,46000000.0
2009-03-26 23:07:00,1.5245,1.52455,1.5245,1.5245,58800000.0
2009-03-26 23:08:00,1.5245,1.5247,1.5244,1.52445,22000000.0
2009-03-26 23:09:00,1.5245,1.5245,1.5244,1.5244,13000000.0
2009-03-26 23:10:00,1.52445,1.5245,1.5241,1.5241,31800000.0
2009-03-26 23:11:00,1.5241,1.5241,1.5238,1.5238,35400000.0
2009-03-26 23:12:00,1.5241,1.5241,1.5241,1.5241,15000000.0
2009-03-26 23:13:00,1.52425,1.52425,1.52425,1.52425,6000000.0
2009-03-26 23:14:00,1.52425,1.52425,1.52425,1.52425,9000000.0
2009-03-26 23:15:00,1.52425,1.52425,1.52425,1.52425,18000000.0
2009-03-26 23:16:00,1.52425,1.52425,1.52425,1.52425,12200000.0
2009-03-26 23:17:00,1.52425,1.52425,1.52425,1.52425,6000000.0
2009-03-26 23:18:00,1.52425,1.52445,1.52425,1.52425,44400000.0
2009-03-26 23:19:00,1.5243,1.5248,1.5239,1.52465,110200000.0
2009-03-26 23:20:00,1.52465,1.5251,1.52465,1.52495,72400000.0
2009-03-26 23:21:00,1.525,1.5252,1.52425,1.5244,39400000.0
2009-03-26 23:22:00,1.5244,1.52455,1.5244,1.52455,14200000.0
2009-03-26 23:23:00,1.52455,1.52455,1.5245,1.5245,6600000.0
2009-03-26 23:24:00,1.5246,1.5246,1.5245,1.5245,12400000.0
2009-03-26 23:25:00,1.5245,1.5245,1.5245,1.5245,5200000.0
2009-03-26 23:26:00,1.5246,1.5246,1.5245,1.5245,50600000.0
2009-03-26 23:27:00,1.5245,1.5245,1.5245,1.5245,28600000.0
2009-03-26 23:28:00,1.5245,1.5245,1.5245,1.5245,5600000.0
2009-03-26 23:29:00,1.5245,1.5245,1.5245,1.5245,13200000.0
2009-03-26 23:30:00,1.5245,1.5247,1.5239,1.5242,106200000.0
2009-03-26 23:31:00,1.5243,1.52435,1.5243,1.5243,20400000.0
2009-03-26 23:32:00,1.5243,1.5243,1.5243,1.5243,17400000.0
2009-03-26 23:33:00,1.5243,1.5243,1.5243,1.5243,2800000.0
2009-03-26 23:34:00,1.5244,1.5244,1.5244,1.5244,2800000.0
2009-03-26 23:35:00,1.5244,1.5244,1.5244,1.5244,2800000.0
2009-03-26 23:36:00,1.5244,1.5244,1.5244,1.5244,2800000.0
2009-03-26 23:37:00,1.5244,1.5244,1.5244,1.5244,2800000.0
2009-03-26 23:38:00,1.5245,1.5245,1.5245,1.5245,2800000.0
2009-03-26 23:39:00,1.5245,1.5245,1.5245,1.5245,2200000.0
2009-03-26 23:40:00,1.5245,1.5245,1.5245,1.5245,13200000.0
2009-03-26 23:41:00,1.52425,1.5244,1.52391,1.52403,89400000.0
2009-03-26 23:42:00,1.5245,1.5245,1.5245,1.5245,2200000.0
2009-03-26 23:43:00,1.5245,1.5246,1.5243,1.5244,37400000.0
2009-03-26 23:44:00,1.5244,1.5244,1.5243,1.5243,36800000.0
2009-03-26 23:45:00,1.5243,1.5244,1.5243,1.5243,37600000.0
2009-03-26 23:46:00,1.5243,1.52435,1.5243,1.5243,6800000.0
2009-03-26 23:47:00,1.5243,1.5244,1.5243,1.5244,26800000.0
2009-03-26 23:48:00,1.52435,1.525,1.52415,1.5242,83400000.0
2009-03-26 23:49:00,1.5243,1.5243,1.5243,1.5243,11200000.0
2009-03-26 23:50:00,1.5243,1.5243,1.5243,1.5243,5600000.0
2009-03-26 23:51:00,1.5243,1.5243,1.5243,1.5243,35600000.0
2009-03-26 23:52:00,1.5243,1.52445,1.5243,1.5243,52200000.0
2009-03-26 23:53:00,1.5243,1.5243,1.5243,1.5243,28600000.0
2009-03-26 23:54:00,1.5243,1.5243,1.5243,1.5243,2200000.0
2009-03-26 23:55:00,1.5243,1.52465,1.5243,1.52465,9200000.0
2009-03-26 23:56:00,1.52475,1.525,1.5247,1.5247,18200000.0
2009-03-26 23:57:00,1.5246,1.5246,1.5246,1.5246,8800000.0
2009-03-26 23:58:00,1.52455,1.52455,1.52435,1.5244,19200000.0
2009-03-26 23:59:00,1.5244,1.52485,1.5244,1.52485,13000000.0
2009-03-27 00:00:00,1.52495,1.52495,1.5244,1.5245,46400000.0
2009-03-27 00:01:00,1.5245,1.5245,1.5243,1.5243,9200000.0
2009-03-27 00:02:00,1.52392,1.52421,1.52392,1.52408,29800000.0
2009-03-27 00:03:00,1.52445,1.5245,1.52445,1.5245,4600000.0
2009-03-27 00:04:00,1.52445,1.52445,1.5244,1.5244,5000000.0
2009-03-27 00:05:00,1.52435,1.5244,1.52435,1.5244,4400000.0
2009-03-27 00:06:00,1.5244,1.5244,1.5244,1.5244,2200000.0
2009-03-27 00:07:00,1.5244,1.5244,1.5244,1.5244,4400000.0
2009-03-27 00:08:00,1.5244,1.52455,1.5244,1.5244,11400000.0
2009-03-27 00:09:00,1.52455,1.5246,1.52455,1.5246,9600000.0
2009-03-27 00:10:00,1.5246,1.5246,1.5246,1.5246,6600000.0
2009-03-27 00:11:00,1.5246,1.5247,1.5246,1.5247,24600000.0
2009-03-27 00:12:00,1.5247,1.52475,1.5247,1.5247,53600000.0
2009-03-27 00:13:00,1.5248,1.52485,1.5247,1.5247,9800000.0
2009-03-27 00:14:00,1.5247,1.52475,1.5247,1.52475,9400000.0
2009-03-27 00:15:00,1.5248,1.5248,1.52475,1.52475,5600000.0
2009-03-27 00:16:00,1.5248,1.5248,1.5247,1.5247,17400000.0
2009-03-27 00:17:00,1.5248,1.5248,1.5245,1.5246,58600000.0
2009-03-27 00:18:00,1.52456,1.52456,1.52436,1.52454,95200000.0
2009-03-27 00:19:00,1.5246,1.5246,1.5246,1.5246,4400000.0
2009-03-27 00:20:00,1.5246,1.5246,1.5246,1.5246,24200000.0
2009-03-27 00:21:00,1.52414,1.52444,1.52414,1.52441,32400000.0
2009-03-27 00:22:00,1.5246,1.52465,1.5246,1.5246,15400000.0
2009-03-27 00:23:00,1.5246,1.5246,1.5246,1.5246,6600000.0
2009-03-27 00:24:00,1.52465,1.52475,1.52465,1.5247,26600000.0
2009-03-27 00:25:00,1.52485,1.5249,1.52485,1.5249,3200000.0
2009-03-27 00:26:00,1.5246,1.52485,1.52458,1.52485,24800000.0
2009-03-27 00:27:00,1.52464,1.52495,1.52457,1.52457,67400000.0
2009-03-27 00:28:00,1.5248,1.52493,1.52477,1.52487,90600000.0
2009-03-27 00:29:00,1.5249,1.5249,1.5249,1.5249,2200000.0
2009-03-27 00:30:00,1.52485,1.5249,1.52485,1.5249,22600000.0
2009-03-27 00:31:00,1.5249,1.5249,1.5247,1.5247,6000000.0
2009-03-27 00:32:00,1.5247,1.5247,1.5247,1.5247,14600000.0
2009-03-27 00:33:00,1.52475,1.5248,1.5247,1.5247,40800000.0
2009-03-27 00:34:00,1.5247,1.5251,1.5247,1.5249,25800000.0
2009-03-27 00:35:00,1.52455,1.52484,1.52455,1.5246,138800000.0
2009-03-27 00:36:00,1.5249,1.5249,1.5249,1.5249,11200000.0
2009-03-27 00:37:00,1.5249,1.5249,1.5249,1.5249,18000000.0
2009-03-27 00:38:00,1.5249,1.5249,1.5246,1.5246,44600000.0
2009-03-27 00:39:00,1.5246,1.5246,1.5242,1.5244,109400000.0
2009-03-27 00:40:00,1.5245,1.5246,1.5243,1.5243,42000000.0
2009-03-27 00:41:00,1.5243,1.52435,1.5243,1.52435,26400000.0
2009-03-27 00:42:00,1.52435,1.52445,1.52435,1.52445,10200000.0
2009-03-27 00:43:00,1.5243,1.52435,1.5243,1.5243,48000000.0
2009-03-27 00:44:00,1.5243,1.52445,1.5243,1.5244,77600000.0
2009-03-27 00:45:00,1.5244,1.5244,1.5244,1.5244,22400000.0
2009-03-27 00:46:00,1.5244,1.5246,1.5244,1.52455,34200000.0
2009-03-27 00:47:00,1.5244,1.52454,1.52423,1.52423,102800000.0
2009-03-27 00:48:00,1.52465,1.52465,1.52465,1.52465,2000000.0
2009-03-27 00:49:00,1.52465,1.52465,1.52465,1.52465,2200000.0
2009-03-27 00:50:00,1.52475,1.52475,1.5244,1.5244,45800000.0
2009-03-27 00:51:00,1.52439,1.52439,1.52426,1.52427,54600000.0
2009-03-27 00:52:00,1.5244,1.52445,1.5244,1.52445,14600000.0
2009-03-27 00:53:00,1.52445,1.5251,1.52445,1.525,38000000.0
2009-03-27 00:54:00,1.525,1.525,1.52455,1.52465,42400000.0
2009-03-27 00:55:00,1.52475,1.52495,1.52475,1.52485,13000000.0
2009-03-27 00:56:00,1.5248,1.5248,1.5246,1.5246,32000000.0
2009-03-27 00:57:00,1.52455,1.52475,1.5245,1.52475,57800000.0
2009-03-27 00:58:00,1.5248,1.5249,1.5244,1.5244,162600000.0
2009-03-27 00:59:00,1.5244,1.52475,1.5244,1.5244,125200000.0
2009-03-27 01:00:00,1.52455,1.52455,1.5244,1.5244,110000000.0
2009-03-27 01:01:00,1.52455,1.5248,1.5244,1.5248,41800000.0
2009-03-27 01:02:00,1.5248,1.5248,1.5248,1.5248,8400000.0
2009-03-27 01:03:00,1.5248,1.5248,1.52455,1.5246,34000000.0
2009-03-27 01:04:00,1.5246,1.5246,1.5246,1.5246,6000000.0
2009-03-27 01:05:00,1.52465,1.52465,1.52465,1.52465,4800000.0
2009-03-27 01:06:00,1.52455,1.52455,1.52455,1.52455,6400000.0
2009-03-27 01:07:00,1.52455,1.5246,1.5245,1.5246,7000000.0
2009-03-27 01:08:00,1.52465,1.5248,1.52465,1.5248,8600000.0
2009-03-27 01:09:00,1.52475,1.52475,1.5246,1.5246,12800000.0
2009-03-27 01:10:00,1.5245,1.5245,1.5245,1.5245,10400000.0
2009-03-27 01:11:00,1.52468,1.5249,1.52447,1.52459,47200000.0
2009-03-27 01:12:00,1.52455,1.52462,1.52446,1.5245,117800000.0
2009-03-27 01:13:00,1.5245,1.5245,1.5245,1.5245,4400000.0
2009-03-27 01:14:00,1.5245,1.52515,1.5245,1.525,74400000.0
2009-03-27 01:15:00,1.525,1.5254,1.5247,1.5254,53400000.0
2009-03-27 01:16:00,1.52535,1.52565,1.52485,1.525,67200000.0
2009-03-27 01:17:00,1.525,1.5254,1.5249,1.52505,38200000.0
2009-03-27 01:18:00,1.5252,1.5252,1.52505,1.5252,5800000.0
2009-03-27 01:19:00,1.5253,1.5253,1.5251,1.5251,13400000.0
2009-03-27 01:20:00,1.52515,1.52515,1.52515,1.52515,1000000.0
2009-03-27 01:21:00,1.52515,1.52515,1.52515,1.52515,3200000.0
2009-03-27 01:22:00,1.52515,1.52515,1.5251,1.52515,10600000.0
2009-03-27 01:23:00,1.5252,1.52545,1.52515,1.52535,19800000.0
2009-03-27 01:24:00,1.52545,1.52545,1.52545,1.52545,1000000.0
2009-03-27 01:25:00,1.5254,1.52545,1.5254,1.52545,3800000.0
2009-03-27 01:26:00,1.5254,1.52545,1.5254,1.52545,3800000.0
2009-03-27 01:27:00,1.5256,1.52595,1.52545,1.5255,34800000.0
2009-03-27 01:28:00,1.5255,1.5257,1.5255,1.5256,45600000.0
2009-03-27 01:29:00,1.5256,1.5256,1.5256,1.5256,12200000.0
2009-03-27 01:30:00,1.5256,1.5256,1.5256,1.5256,24600000.0
2009-03-27 01:31:00,1.5256,1.5256,1.52505,1.52525,123200000.0
2009-03-27 01:32:00,1.5253,1.52535,1.52525,1.52535,76800000.0
2009-03-27 01:33:00,1.52535,1.52535,1.5253,1.52535,28800000.0
2009-03-27 01:34:00,1.5255,1.5255,1.52535,1.5254,19200000.0
2009-03-27 01:35:00,1.52555,1.52555,1.5254,1.5254,43200000.0
2009-03-27 01:36:00,1.5254,1.5255,1.5254,1.5254,48000000.0
2009-03-27 01:37:00,1.5254,1.5254,1.5252,1.5252,25600000.0
2009-03-27 01:38:00,1.52515,1.5253,1.52505,1.5251,35200000.0
2009-03-27 01:39:00,1.52525,1.52525,1.5251,1.5251,36000000.0
2009-03-27 01:40:00,1.5251,1.5251,1.5251,1.5251,30000000.0
2009-03-27 01:41:00,1.5251,1.5251,1.525,1.525,59000000.0
2009-03-27 01:42:00,1.525,1.525,1.52455,1.5246,176400000.0
2009-03-27 01:43:00,1.5246,1.5246,1.5245,1.5245,49200000.0
2009-03-27 01:44:00,1.5245,1.5252,1.5245,1.5252,142800000.0
2009-03-27 01:45:00,1.52495,1.525,1.52495,1.525,14400000.0
2009-03-27 01:46:00,1.52505,1.52505,1.52505,1.52505,1000000.0
2009-03-27 01:47:00,1.52495,1.5253,1.52485,1.5253,33000000.0
2009-03-27 01:48:00,1.5253,1.5253,1.525,1.525,12800000.0
2009-03-27 01:49:00,1.52485,1.52515,1.5245,1.5248,40600000.0
2009-03-27 01:50:00,1.5248,1.525,1.52475,1.52475,49600000.0
2009-03-27 01:51:00,1.5248,1.5248,1.5248,1.5248,5800000.0
2009-03-27 01:52:00,1.5248,1.52485,1.5248,1.5248,23600000.0
2009-03-27 01:53:00,1.5248,1.525,1.5248,1.5248,56200000.0
2009-03-27 01:54:00,1.5248,1.5249,1.5248,1.5249,32600000.0
2009-03-27 01:55:00,1.5248,1.5248,1.5245,1.5245,29800000.0
2009-03-27 01:56:00,1.5245,1.5245,1.5245,1.5245,35600000.0
2009-03-27 01:57:00,1.5245,1.5245,1.5245,1.5245,18400000.0
2009-03-27 01:58:00,1.52431,1.52449,1.52431,1.52448,91200000.0
2009-03-27 01:59:00,1.5245,1.5245,1.52445,1.52445,4600000.0
2009-03-27 02:00:00,1.5245,1.5246,1.5245,1.5245,16200000.0
2009-03-27 02:01:00,1.5246,1.5246,1.5245,1.5246,6400000.0
2009-03-27 02:02:00,1.52455,1.5247,1.52455,1.5247,15200000.0
2009-03-27 02:03:00,1.52475,1.52505,1.52475,1.52505,4800000.0
2009-03-27 02:04:00,1.52515,1.52525,1.52465,1.52485,74200000.0
2009-03-27 02:05:00,1.52475,1.52475,1.52435,1.5247,22400000.0
2009-03-27 02:06:00,1.52465,1.5247,1.5246,1.5246,41400000.0
2009-03-27 02:07:00,1.5246,1.5248,1.5246,1.5247,58800000.0
2009-03-27 02:08:00,1.5248,1.5248,1.5247,1.5247,8600000.0
2009-03-27 02:09:00,1.5247,1.5248,1.5247,1.5247,5400000.0
2009-03-27 02:10:00,1.5248,1.5248,1.5247,1.5247,33800000.0
2009-03-27 02:11:00,1.5247,1.525,1.5247,1.52495,45200000.0
2009-03-27 02:12:00,1.525,1.5257,1.52495,1.52525,104600000.0
2009-03-27 02:13:00,1.5254,1.5258,1.5253,1.52555,83600000.0
2009-03-27 02:14:00,1.52545,1.52555,1.5253,1.52545,63600000.0
2009-03-27 02:15:00,1.5254,1.5255,1.5253,1.52545,123200000.0
2009-03-27 02:16:00,1.5254,1.5256,1.5253,1.5255,76000000.0
2009-03-27 02:17:00,1.5255,1.5255,1.52525,1.52525,36800000.0
2009-03-27 02:18:00,1.52525,1.5254,1.52525,1.5254,7400000.0
2009-03-27 02:19:00,1.5255,1.5255,1.5255,1.5255,11000000.0
2009-03-27 02:20:00,1.52545,1.5255,1.52525,1.5255,28400000.0
2009-03-27 02:21:00,1.5256,1.5256,1.5255,1.5255,10600000.0
2009-03-27 02:22:00,1.52545,1.52545,1.52535,1.52535,12000000.0
2009-03-27 02:23:00,1.5255,1.5255,1.52525,1.52535,10200000.0
2009-03-27 02:24:00,1.5253,1.5254,1.52525,1.5253,45400000.0
2009-03-27 02:25:00,1.52525,1.52535,1.52525,1.52535,63600000.0
2009-03-27 02:26:00,1.52535,1.5255,1.52495,1.5253,62800000.0
2009-03-27 02:27:00,1.5253,1.5253,1.5252,1.5253,16200000.0
2009-03-27 02:28:00,1.5253,1.52535,1.52515,1.5253,11800000.0
2009-03-27 02:29:00,1.52545,1.5256,1.52515,1.52535,74600000.0
2009-03-27 02:30:00,1.52535,1.52575,1.5251,1.52525,65600000.0
2009-03-27 02:31:00,1.52525,1.52535,1.5251,1.52515,38400000.0
2009-03-27 02:32:00,1.52515,1.52515,1.5248,1.52495,71000000.0
2009-03-27 02:33:00,1.525,1.52505,1.525,1.52505,64800000.0
2009-03-27 02:34:00,1.52515,1.52555,1.52515,1.52555,34400000.0
2009-03-27 02:35:00,1.52545,1.526,1.52445,1.52465,89800000.0
2009-03-27 02:36:00,1.5246,1.52505,1.52435,1.5249,90800000.0
2009-03-27 02:37:00,1.52495,1.5252,1.52495,1.52505,78600000.0
2009-03-27 02:38:00,1.5251,1.5252,1.52495,1.52505,51400000.0
2009-03-27 02:39:00,1.52505,1.52505,1.525,1.52505,17800000.0
2009-03-27 02:40:00,1.5251,1.5251,1.52505,1.52505,9000000.0
2009-03-27 02:41:00,1.5251,1.52535,1.52495,1.52505,30800000.0
2009-03-27 02:42:00,1.52505,1.52555,1.52505,1.52555,37000000.0
2009-03-27 02:43:00,1.52555,1.5256,1.52505,1.5256,93200000.0
2009-03-27 02:44:00,1.52565,1.52575,1.5256,1.5256,29800000.0
2009-03-27 02:45:00,1.52555,1.52555,1.52535,1.52535,24600000.0
2009-03-27 02:46:00,1.5253,1.5256,1.52515,1.52525,61400000.0
2009-03-27 02:47:00,1.5252,1.52525,1.5242,1.5245,114600000.0
2009-03-27 02:48:00,1.5245,1.52455,1.5243,1.5243,110400000.0
2009-03-27 02:49:00,1.5245,1.52455,1.5243,1.5244,27000000.0
2009-03-27 02:50:00,1.5244,1.5244,1.5243,1.52435,52600000.0
2009-03-27 02:51:00,1.52435,1.52435,1.52425,1.52435,53600000.0
2009-03-27 02:52:00,1.52435,1.5245,1.52435,1.5245,34400000.0
2009-03-27 02:53:00,1.5245,1.5245,1.5243,1.5243,35200000.0
2009-03-27 02:54:00,1.5243,1.5246,1.5243,1.52445,97800000.0
2009-03-27 02:55:00,1.5245,1.5247,1.52435,1.52455,150200000.0
2009-03-27 02:56:00,1.52455,1.5249,1.52455,1.52475,18400000.0
2009-03-27 02:57:00,1.52475,1.52475,1.5244,1.5245,142600000.0
2009-03-27 02:58:00,1.52455,1.52465,1.52455,1.52455,34600000.0
2009-03-27 02:59:00,1.52465,1.5248,1.52465,1.5248,6000000.0
2009-03-27 03:00:00,1.5248,1.5248,1.5248,1.5248,13400000.0
2009-03-27 03:01:00,1.52475,1.52475,1.5243,1.52435,168400000.0
2009-03-27 03:02:00,1.52435,1.5244,1.52435,1.52435,63600000.0
2009-03-27 03:03:00,1.52435,1.52465,1.52435,1.52445,22200000.0
2009-03-27 03:04:00,1.52445,1.52455,1.52445,1.52445,13600000.0
2009-03-27 03:05:00,1.52445,1.52455,1.52445,1.52445,27600000.0
2009-03-27 03:06:00,1.52445,1.5246,1.52445,1.52445,53400000.0
2009-03-27 03:07:00,1.52445,1.5246,1.52445,1.5246,14800000.0
2009-03-27 03:08:00,1.5246,1.5251,1.5246,1.52495,77800000.0
2009-03-27 03:09:00,1.52495,1.52495,1.52485,1.5249,29000000.0
2009-03-27 03:10:00,1.5249,1.52505,1.5249,1.52505,29000000.0
2009-03-27 03:11:00,1.52505,1.5251,1.52495,1.525,79000000.0
2009-03-27 03:12:00,1.52505,1.52505,1.52485,1.5249,28200000.0
2009-03-27 03:13:00,1.5249,1.52505,1.5249,1.52495,82000000.0
2009-03-27 03:14:00,1.52485,1.5251,1.5248,1.5248,67000000.0
2009-03-27 03:15:00,1.52485,1.52495,1.5248,1.52485,167800000.0
2009-03-27 03:16:00,1.5249,1.52495,1.5248,1.5249,113800000.0
2009-03-27 03:17:00,1.5249,1.5249,1.5248,1.52485,31600000.0
2009-03-27 03:18:00,1.52485,1.52495,1.5248,1.52485,61000000.0
2009-03-27 03:19:00,1.5249,1.525,1.52485,1.52495,73400000.0
2009-03-27 03:20:00,1.52495,1.52495,1.52485,1.52495,5000000.0
2009-03-27 03:21:00,1.52495,1.5256,1.5246,1.5256,100000000.0
2009-03-27 03:22:00,1.52565,1.52565,1.52495,1.52515,60200000.0
2009-03-27 03:23:00,1.5252,1.52525,1.52505,1.5251,71200000.0
2009-03-27 03:24:00,1.52505,1.5256,1.52505,1.52555,108000000.0
2009-03-27 03:25:00,1.5256,1.5256,1.52535,1.52545,71400000.0
2009-03-27 03:26:00,1.52545,1.5257,1.52545,1.5257,49000000.0
2009-03-27 03:27:00,1.52565,1.526,1.52555,1.52575,49000000.0
2009-03-27 03:28:00,1.5257,1.5257,1.5256,1.5256,10000000.0
2009-03-27 03:29:00,1.52555,1.52555,1.52535,1.52555,63600000.0
2009-03-27 03:30:00,1.5255,1.52595,1.5255,1.52585,111600000.0
2009-03-27 03:31:00,1.52585,1.52585,1.52545,1.52555,84200000.0
2009-03-27 03:32:00,1.52555,1.5256,1.5255,1.52555,51400000.0
2009-03-27 03:33:00,1.5255,1.5255,1.52535,1.5255,34800000.0
2009-03-27 03:34:00,1.52555,1.52555,1.5253,1.52535,30400000.0
2009-03-27 03:35:00,1.52535,1.5258,1.52535,1.5258,52400000.0
2009-03-27 03:36:00,1.5259,1.5268,1.5257,1.52675,35000000.0
2009-03-27 03:37:00,1.5268,1.52685,1.52655,1.5267,64000000.0
2009-03-27 03:38:00,1.52675,1.52705,1.52655,1.52685,180200000.0
2009-03-27 03:39:00,1.52685,1.52725,1.5267,1.5271,152300000.0
2009-03-27 03:40:00,1.5271,1.52745,1.5271,1.52745,51000000.0
2009-03-27 03:41:00,1.52745,1.5276,1.52735,1.5275,44000000.0
2009-03-27 03:42:00,1.5275,1.5275,1.5274,1.5274,20000000.0
2009-03-27 03:43:00,1.5274,1.52765,1.5271,1.5272,125000000.0
2009-03-27 03:44:00,1.52735,1.5275,1.52725,1.5275,104400000.0
2009-03-27 03:45:00,1.5275,1.52755,1.5275,1.52755,41600000.0
2009-03-27 03:46:00,1.52745,1.5279,1.52745,1.5278,128600000.0
2009-03-27 03:47:00,1.52775,1.5278,1.5276,1.52775,42400000.0
2009-03-27 03:48:00,1.5277,1.5277,1.5274,1.5274,45400000.0
2009-03-27 03:49:00,1.5275,1.5275,1.5274,1.5275,6000000.0
2009-03-27 03:50:00,1.52755,1.5276,1.5271,1.52715,59000000.0
2009-03-27 03:51:00,1.5272,1.52735,1.527,1.52705,59600000.0
2009-03-27 03:52:00,1.52705,1.52705,1.527,1.527,14600000.0
2009-03-27 03:53:00,1.527,1.52705,1.527,1.527,36200000.0
2009-03-27 03:54:00,1.527,1.52705,1.52655,1.5266,84000000.0
2009-03-27 03:55:00,1.52655,1.52655,1.5265,1.52655,28000000.0
2009-03-27 03:56:00,1.5265,1.52655,1.5264,1.52645,59600000.0
2009-03-27 03:57:00,1.5265,1.5266,1.5264,1.5264,37600000.0
2009-03-27 03:58:00,1.52645,1.52665,1.5263,1.5263,83000000.0
2009-03-27 03:59:00,1.52645,1.5267,1.52645,1.52665,136000000.0
2009-03-27 04:00:00,1.5267,1.52675,1.5265,1.5267,59200000.0
2009-03-27 04:01:00,1.5266,1.52675,1.5264,1.5264,56600000.0
2009-03-27 04:02:00,1.52645,1.5265,1.5261,1.5262,22000000.0
2009-03-27 04:03:00,1.5262,1.52625,1.5261,1.5261,19200000.0
2009-03-27 04:04:00,1.5261,1.5262,1.5261,1.5262,15200000.0
2009-03-27 04:05:00,1.52615,1.52615,1.5261,1.5261,24600000.0
2009-03-27 04:06:00,1.52615,1.52625,1.5261,1.52615,30200000.0
2009-03-27 04:07:00,1.5261,1.5261,1.5261,1.5261,6000000.0
2009-03-27 04:08:00,1.52605,1.5261,1.52605,1.5261,40200000.0
2009-03-27 04:09:00,1.5261,1.5261,1.52595,1.526,65600000.0
2009-03-27 04:10:00,1.526,1.5261,1.5259,1.52605,33600000.0
2009-03-27 04:11:00,1.52605,1.5261,1.5258,1.52585,29600000.0
2009-03-27 04:12:00,1.5259,1.5263,1.5259,1.52625,91200000.0
2009-03-27 04:13:00,1.52625,1.5263,1.52605,1.5263,70800000.0
2009-03-27 04:14:00,1.5264,1.5264,1.52575,1.52605,50200000.0
2009-03-27 04:15:00,1.5261,1.52615,1.52595,1.526,27000000.0
2009-03-27 04:16:00,1.52605,1.5262,1.526,1.5262,15800000.0
2009-03-27 04:17:00,1.52625,1.52635,1.526,1.526,168600000.0
2009-03-27 04:18:00,1.526,1.52615,1.526,1.52605,156000000.0
2009-03-27 04:19:00,1.5261,1.52645,1.52605,1.52645,76400000.0
2009-03-27 04:20:00,1.52645,1.52645,1.5259,1.526,84000000.0
2009-03-27 04:21:00,1.52605,1.5262,1.52595,1.5261,30000000.0
2009-03-27 04:22:00,1.5261,1.5261,1.5258,1.52585,102600000.0
2009-03-27 04:23:00,1.5259,1.5262,1.5259,1.5262,30800000.0
2009-03-27 04:24:00,1.5262,1.52625,1.526,1.526,43600000.0
2009-03-27 04:25:00,1.52605,1.52635,1.52605,1.52625,41600000.0
2009-03-27 04:26:00,1.5263,1.52635,1.526,1.5261,44200000.0
2009-03-27 04:27:00,1.5261,1.52615,1.52585,1.52585,32400000.0
2009-03-27 04:28:00,1.5258,1.52585,1.5258,1.52585,3800000.0
2009-03-27 04:29:00,1.5258,1.526,1.5258,1.526,20400000.0
2009-03-27 04:30:00,1.526,1.526,1.5259,1.5259,4000000.0
2009-03-27 04:31:00,1.5259,1.526,1.5259,1.5259,5000000.0
2009-03-27 04:32:00,1.52595,1.5261,1.52595,1.526,32600000.0
2009-03-27 04:33:00,1.52595,1.52605,1.52595,1.52605,72800000.0
2009-03-27 04:34:00,1.52605,1.5262,1.52605,1.5262,14200000.0
2009-03-27 04:35:00,1.5262,1.5262,1.526,1.526,44600000.0
2009-03-27 04:36:00,1.52615,1.5262,1.52615,1.5262,7200000.0
2009-03-27 04:37:00,1.52604,1.52615,1.52573,1.5258,21000000.0
2009-03-27 04:38:00,1.5262,1.5262,1.5262,1.5262,29800000.0
2009-03-27 04:39:00,1.5262,1.5262,1.5262,1.5262,29800000.0
2009-03-27 04:40:00,1.5262,1.5262,1.5262,1.5262,13600000.0
2009-03-27 04:41:00,1.5262,1.5262,1.5262,1.5262,20000000.0
2009-03-27 04:42:00,1.5262,1.5262,1.5262,1.5262,5200000.0
2009-03-27 04:43:00,1.5262,1.5262,1.5262,1.5262,10400000.0
2009-03-27 04:44:00,1.5262,1.5262,1.5262,1.5262,2600000.0
2009-03-27 04:45:00,1.5262,1.5262,1.5262,1.5262,18800000.0
2009-03-27 04:46:00,1.5262,1.5262,1.5262,1.5262,26600000.0
2009-03-27 04:47:00,1.5262,1.5262,1.5262,1.5262,5200000.0
2009-03-27 04:48:00,1.5261,1.5262,1.5258,1.5258,115000000.0
2009-03-27 04:49:00,1.52575,1.5258,1.5255,1.5257,55400000.0
2009-03-27 04:50:00,1.5256,1.5257,1.52555,1.5256,30800000.0
2009-03-27 04:51:00,1.5256,1.5257,1.5254,1.52545,46600000.0
2009-03-27 04:52:00,1.5254,1.5255,1.5254,1.52545,41000000.0
2009-03-27 04:53:00,1.5254,1.5254,1.5254,1.5254,2600000.0
2009-03-27 04:54:00,1.5254,1.5255,1.5254,1.5255,38200000.0
2009-03-27 04:55:00,1.5255,1.52595,1.5255,1.52575,30600000.0
2009-03-27 04:56:00,1.52575,1.52575,1.5252,1.5252,48000000.0
2009-03-27 04:57:00,1.5252,1.5259,1.5252,1.5259,39600000.0
2009-03-27 04:58:00,1.52585,1.52595,1.52565,1.52575,25000000.0
2009-03-27 04:59:00,1.52575,1.52575,1.5253,1.5253,66400000.0
2009-03-27 05:00:00,1.5251,1.5252,1.5245,1.5252,77200000.0
2009-03-27 05:01:00,1.52525,1.5256,1.52515,1.52515,18800000.0
2009-03-27 05:02:00,1.5253,1.5253,1.5252,1.5252,10800000.0
2009-03-27 05:03:00,1.5251,1.5252,1.5245,1.52475,73600000.0
2009-03-27 05:04:00,1.5248,1.52485,1.5245,1.52455,90400000.0
2009-03-27 05:05:00,1.5245,1.5246,1.5245,1.5245,45400000.0
2009-03-27 05:06:00,1.5245,1.5246,1.5245,1.52455,54600000.0
2009-03-27 05:07:00,1.5245,1.5245,1.52445,1.5245,26200000.0
2009-03-27 05:08:00,1.5245,1.5245,1.5245,1.5245,47600000.0
2009-03-27 05:09:00,1.5245,1.5245,1.5245,1.5245,55600000.0
2009-03-27 05:10:00,1.5245,1.5245,1.5245,1.5245,14800000.0
2009-03-27 05:11:00,1.52435,1.52443,1.52434,1.5244,55600000.0
2009-03-27 05:12:00,1.5245,1.52455,1.5245,1.52455,14600000.0
2009-03-27 05:13:00,1.52455,1.52465,1.52455,1.52465,21000000.0
2009-03-27 05:14:00,1.5246,1.5247,1.5245,1.5245,72600000.0
2009-03-27 05:15:00,1.5245,1.5248,1.5245,1.5248,77400000.0
2009-03-27 05:16:00,1.5248,1.52505,1.5248,1.525,53000000.0
2009-03-27 05:17:00,1.52505,1.52505,1.52495,1.52505,35200000.0
2009-03-27 05:18:00,1.5251,1.5251,1.52445,1.52445,188500000.0
2009-03-27 05:19:00,1.5244,1.52445,1.524,1.52425,36600000.0
2009-03-27 05:20:00,1.52435,1.5244,1.5242,1.5244,78000000.0
2009-03-27 05:21:00,1.52445,1.5245,1.5243,1.5243,189600002.0
2009-03-27 05:22:00,1.5243,1.5243,1.5243,1.5243,18200000.0
2009-03-27 05:23:00,1.5244,1.5245,1.5243,1.5243,45200000.0
2009-03-27 05:24:00,1.5243,1.52445,1.52415,1.5244,62000000.0
2009-03-27 05:25:00,1.5244,1.5244,1.52435,1.5244,27000000.0
2009-03-27 05:26:00,1.52455,1.52455,1.52435,1.5245,107400000.0
2009-03-27 05:27:00,1.5245,1.52455,1.5244,1.52455,110400000.0
2009-03-27 05:28:00,1.52465,1.5248,1.5245,1.5245,131600000.0
2009-03-27 05:29:00,1.5245,1.52475,1.5245,1.5247,75400000.0
2009-03-27 05:30:00,1.5247,1.52475,1.52425,1.52435,40200000.0
2009-03-27 05:31:00,1.5243,1.5244,1.52425,1.5244,50400000.0
2009-03-27 05:32:00,1.52435,1.5244,1.5242,1.5242,34200000.0
2009-03-27 05:33:00,1.5242,1.5243,1.5242,1.5243,9200000.0
2009-03-27 05:34:00,1.5244,1.5244,1.5243,1.5243,15000000.0
2009-03-27 05:35:00,1.52435,1.52435,1.5242,1.5243,104400000.0
2009-03-27 05:36:00,1.5243,1.5243,1.52425,1.5243,26000000.0
2009-03-27 05:37:00,1.52445,1.52475,1.52395,1.5241,120800000.0
2009-03-27 05:38:00,1.5241,1.5241,1.524,1.5241,31600000.0
2009-03-27 05:39:00,1.5241,1.5242,1.5241,1.5241,40600000.0
2009-03-27 05:40:00,1.5241,1.5241,1.5241,1.5241,54600000.0
2009-03-27 05:41:00,1.5241,1.5242,1.5241,1.5242,42800000.0
2009-03-27 05:42:00,1.5242,1.52435,1.5241,1.52425,89800000.0
2009-03-27 05:43:00,1.5242,1.5244,1.5242,1.52435,94200000.0
2009-03-27 05:44:00,1.5243,1.5245,1.5242,1.52425,79200000.0
2009-03-27 05:45:00,1.52425,1.52425,1.52425,1.52425,48000000.0
2009-03-27 05:46:00,1.52425,1.52425,1.52425,1.52425,21000000.0
2009-03-27 05:47:00,1.52425,1.52425,1.52425,1.52425,18000000.0
2009-03-27 05:48:00,1.5244,1.5245,1.5242,1.52435,105400000.0
2009-03-27 05:49:00,1.5243,1.52455,1.5243,1.5245,97400000.0
2009-03-27 05:50:00,1.52445,1.52455,1.52445,1.52455,69800000.0
2009-03-27 05:51:00,1.52455,1.52455,1.52445,1.52445,9000000.0
2009-03-27 05:52:00,1.52445,1.5245,1.52445,1.5245,15000000.0
2009-03-27 05:53:00,1.5245,1.5246,1.5245,1.5246,45600000.0
2009-03-27 05:54:00,1.52465,1.52465,1.52465,1.52465,5400000.0
2009-03-27 05:55:00,1.52465,1.5247,1.5245,1.5245,60400000.0
2009-03-27 05:56:00,1.5246,1.5246,1.52445,1.52445,19400000.0
2009-03-27 05:57:00,1.52445,1.5246,1.52445,1.5246,4000000.0
2009-03-27 05:58:00,1.52457,1.52466,1.5242,1.52466,497200000.0
2009-03-27 05:59:00,1.5247,1.5247,1.5247,1.5247,3600000.0
2009-03-27 06:00:00,1.5247,1.52475,1.52465,1.5247,36000000.0
2009-03-27 06:01:00,1.52453,1.52458,1.52407,1.52456,137600000.0
2009-03-27 06:02:00,1.5247,1.5252,1.5247,1.5252,30200000.0
2009-03-27 06:03:00,1.5252,1.5255,1.52495,1.52515,135200000.0
2009-03-27 06:04:00,1.52525,1.52535,1.52525,1.52535,21000000.0
2009-03-27 06:05:00,1.52535,1.52555,1.52535,1.5255,116600000.0
2009-03-27 06:06:00,1.5255,1.5255,1.5252,1.52545,103600000.0
2009-03-27 06:07:00,1.52545,1.52545,1.52525,1.52525,31600000.0
2009-03-27 06:08:00,1.5253,1.52565,1.52515,1.5255,35200000.0
2009-03-27 06:09:00,1.5255,1.5255,1.5255,1.5255,16000000.0
2009-03-27 06:10:00,1.5255,1.5255,1.5255,1.5255,16200000.0
2009-03-27 06:11:00,1.5254,1.5254,1.52525,1.5253,30800000.0
2009-03-27 06:12:00,1.5253,1.52545,1.52525,1.5254,60200000.0
2009-03-27 06:13:00,1.5254,1.5254,1.5254,1.5254,6400000.0
2009-03-27 06:14:00,1.5255,1.52555,1.5252,1.5252,66000000.0
2009-03-27 06:15:00,1.5252,1.5252,1.52485,1.52485,10800000.0
2009-03-27 06:16:00,1.5249,1.5249,1.5248,1.5248,14200000.0
2009-03-27 06:17:00,1.5248,1.5248,1.5248,1.5248,50200000.0
2009-03-27 06:18:00,1.5248,1.5248,1.5248,1.5248,28400000.0
2009-03-27 06:19:00,1.5248,1.5248,1.5248,1.5248,4800000.0
2009-03-27 06:20:00,1.52428,1.52469,1.52428,1.52469,157400000.0
2009-03-27 06:21:00,1.5248,1.5248,1.5248,1.5248,5200000.0
2009-03-27 06:22:00,1.5248,1.5248,1.5248,1.5248,7800000.0
2009-03-27 06:23:00,1.5248,1.5248,1.5248,1.5248,11000000.0
2009-03-27 06:24:00,1.52485,1.52485,1.5248,1.5248,17200000.0
2009-03-27 06:25:00,1.52473,1.52477,1.52458,1.52462,239400000.0
2009-03-27 06:26:00,1.5248,1.5248,1.5248,1.5248,5200000.0
2009-03-27 06:27:00,1.52427,1.5245,1.52422,1.52442,404000000.0
2009-03-27 06:28:00,1.5248,1.5248,1.5248,1.5248,5200000.0
2009-03-27 06:29:00,1.52485,1.5249,1.52485,1.5249,18000000.0
2009-03-27 06:30:00,1.5249,1.5249,1.5249,1.5249,5200000.0
2009-03-27 06:31:00,1.5249,1.52495,1.5249,1.5249,19800000.0
2009-03-27 06:32:00,1.5249,1.52505,1.5249,1.525,35400000.0
2009-03-27 06:33:00,1.525,1.525,1.5249,1.5249,32800000.0
2009-03-27 06:34:00,1.5249,1.525,1.5249,1.525,10400000.0
2009-03-27 06:35:00,1.52445,1.5247,1.5244,1.5244,65600000.0
2009-03-27 06:36:00,1.525,1.525,1.525,1.525,2600000.0
2009-03-27 06:37:00,1.525,1.525,1.525,1.525,2600000.0
2009-03-27 06:38:00,1.525,1.525,1.525,1.525,8400000.0
2009-03-27 06:39:00,1.525,1.525,1.525,1.525,8400000.0
2009-03-27 06:40:00,1.5251,1.5251,1.525,1.525,29800000.0
2009-03-27 06:41:00,1.5252,1.52555,1.5252,1.5254,29000000.0
2009-03-27 06:42:00,1.52535,1.52545,1.52525,1.52545,23400000.0
2009-03-27 06:43:00,1.5254,1.5254,1.52535,1.52535,5000000.0
2009-03-27 06:44:00,1.5253,1.5254,1.5253,1.5254,7000000.0
2009-03-27 06:45:00,1.52535,1.52535,1.525,1.525,15400000.0
2009-03-27 06:46:00,1.525,1.5253,1.52495,1.52525,97200000.0
2009-03-27 06:47:00,1.5253,1.5257,1.5253,1.5256,78600000.0
2009-03-27 06:48:00,1.52565,1.52565,1.5255,1.5255,80200000.0
2009-03-27 06:49:00,1.5255,1.52555,1.5253,1.5254,112800000.0
2009-03-27 06:50:00,1.52545,1.5259,1.5254,1.5254,107600000.0
2009-03-27 06:51:00,1.5254,1.52585,1.5254,1.52575,101000000.0
2009-03-27 06:52:00,1.5258,1.5261,1.5257,1.5258,157800000.0
2009-03-27 06:53:00,1.5257,1.52595,1.5257,1.52585,145800000.0
2009-03-27 06:54:00,1.5259,1.5259,1.5253,1.52535,160200000.0
2009-03-27 06:55:00,1.5254,1.5254,1.5253,1.5253,26200000.0
2009-03-27 06:56:00,1.5253,1.5255,1.52525,1.5253,90200000.0
2009-03-27 06:57:00,1.5253,1.5253,1.52485,1.52515,112200000.0
2009-03-27 06:58:00,1.52515,1.5252,1.52505,1.5251,49000000.0
2009-03-27 06:59:00,1.5251,1.5258,1.5251,1.5255,91600000.0
2009-03-27 07:00:00,1.5255,1.5257,1.5251,1.5253,180600000.0
2009-03-27 07:01:00,1.5253,1.5253,1.52505,1.5252,119400000.0
2009-03-27 07:02:00,1.5252,1.5255,1.5251,1.5255,84200000.0
2009-03-27 07:03:00,1.5255,1.5255,1.525,1.5251,79400000.0
2009-03-27 07:04:00,1.52515,1.5253,1.52515,1.5253,22400000.0
2009-03-27 07:05:00,1.5253,1.5254,1.52505,1.5252,52600000.0
2009-03-27 07:06:00,1.52487,1.52512,1.52487,1.52502,156000000.0
2009-03-27 07:07:00,1.5252,1.5252,1.5252,1.5252,2600000.0
2009-03-27 07:08:00,1.5252,1.52565,1.5252,1.5255,49800000.0
2009-03-27 07:09:00,1.5257,1.5258,1.525,1.52515,227600000.0
2009-03-27 07:10:00,1.5253,1.5254,1.5252,1.5252,29600000.0
2009-03-27 07:11:00,1.5252,1.5252,1.5251,1.5252,9000000.0
2009-03-27 07:12:00,1.5252,1.52525,1.52495,1.52525,21800000.0
2009-03-27 07:13:00,1.52525,1.52535,1.5252,1.5253,9000000.0
2009-03-27 07:14:00,1.5253,1.5253,1.5251,1.52515,40400000.0
2009-03-27 07:15:00,1.5252,1.5252,1.52515,1.52515,6000000.0
2009-03-27 07:16:00,1.5251,1.52525,1.52505,1.52525,18600000.0
2009-03-27 07:17:00,1.52525,1.52525,1.5252,1.5252,47800000.0
2009-03-27 07:18:00,1.5252,1.5252,1.5252,1.5252,52400000.0
2009-03-27 07:19:00,1.5252,1.5252,1.5252,1.5252,15400000.0
2009-03-27 07:20:00,1.5252,1.5252,1.5251,1.5251,10400000.0
2009-03-27 07:21:00,1.52505,1.52525,1.52505,1.5252,49400000.0
2009-03-27 07:22:00,1.5252,1.5252,1.52455,1.5248,56200000.0
2009-03-27 07:23:00,1.5248,1.5249,1.52465,1.52465,35600000.0
2009-03-27 07:24:00,1.5246,1.52495,1.5246,1.5249,66000000.0
2009-03-27 07:25:00,1.52495,1.52525,1.52495,1.5252,60000000.0
2009-03-27 07:26:00,1.52505,1.5252,1.52505,1.52515,25200000.0
2009-03-27 07:27:00,1.5252,1.5253,1.5252,1.5252,5000000.0
2009-03-27 07:28:00,1.52515,1.52525,1.52505,1.5252,18400000.0
2009-03-27 07:29:00,1.52525,1.52595,1.5252,1.52545,79800000.0
2009-03-27 07:30:00,1.5255,1.5255,1.5253,1.52535,6000000.0
2009-03-27 07:31:00,1.5253,1.5254,1.5253,1.52535,3000000.0
2009-03-27 07:32:00,1.5253,1.5254,1.52515,1.5254,13200000.0
2009-03-27 07:33:00,1.5255,1.5256,1.52535,1.5255,18200000.0
2009-03-27 07:34:00,1.5255,1.52555,1.5255,1.5255,3000000.0
2009-03-27 07:35:00,1.5254,1.5254,1.5254,1.5254,6200000.0
2009-03-27 07:36:00,1.52545,1.52575,1.52545,1.52545,22800000.0
2009-03-27 07:37:00,1.5255,1.5255,1.5255,1.5255,6000000.0
2009-03-27 07:38:00,1.52545,1.52555,1.52545,1.52555,15000000.0
2009-03-27 07:39:00,1.5256,1.52585,1.5253,1.52585,45600000.0
2009-03-27 07:40:00,1.52585,1.5259,1.5256,1.5258,14000000.0
2009-03-27 07:41:00,1.5258,1.5258,1.5256,1.52575,18600000.0
2009-03-27 07:42:00,1.52575,1.5258,1.52545,1.5256,38400000.0
2009-03-27 07:43:00,1.52565,1.52575,1.5256,1.5256,10800000.0
2009-03-27 07:44:00,1.5257,1.52575,1.5256,1.5256,11000000.0
2009-03-27 07:45:00,1.52575,1.5259,1.5257,1.5259,45800000.0
2009-03-27 07:46:00,1.5259,1.5259,1.5258,1.5258,35200000.0
2009-03-27 07:47:00,1.5258,1.52585,1.5258,1.5258,14600000.0
2009-03-27 07:48:00,1.52585,1.52585,1.5258,1.5258,3800000.0
2009-03-27 07:49:00,1.5258,1.5258,1.5257,1.5257,17400000.0
2009-03-27 07:50:00,1.5256,1.5256,1.52505,1.5252,28000000.0
2009-03-27 07:51:00,1.52525,1.5256,1.5252,1.5255,59800000.0
2009-03-27 07:52:00,1.52555,1.52565,1.52555,1.5256,13200000.0
2009-03-27 07:53:00,1.52565,1.52565,1.52565,1.52565,1000000.0
2009-03-27 07:54:00,1.5257,1.5258,1.5257,1.5258,5000000.0
2009-03-27 07:55:00,1.5258,1.5258,1.5257,1.5257,5800000.0
2009-03-27 07:56:00,1.5257,1.5257,1.5257,1.5257,4800000.0
2009-03-27 07:57:00,1.5257,1.5257,1.5255,1.5255,46800000.0
2009-03-27 07:58:00,1.52555,1.52555,1.5255,1.52555,22800000.0
2009-03-27 07:59:00,1.5255,1.52565,1.5255,1.5255,34200000.0
2009-03-27 08:00:00,1.52555,1.52555,1.5255,1.5255,40200000.0
2009-03-27 08:01:00,1.52555,1.52555,1.5255,1.5255,66800000.0
2009-03-27 08:02:00,1.52555,1.5256,1.52555,1.5256,15000000.0
2009-03-27 08:03:00,1.52555,1.5256,1.52555,1.5256,9200000.0
2009-03-27 08:04:00,1.52555,1.52575,1.5255,1.5256,62800000.0
2009-03-27 08:05:00,1.5256,1.52565,1.5256,1.5256,14800000.0
2009-03-27 08:06:00,1.5256,1.5256,1.5255,1.5256,49800000.0
2009-03-27 08:07:00,1.5255,1.5256,1.5252,1.5256,71600000.0
2009-03-27 08:08:00,1.5256,1.5257,1.5251,1.5255,102400000.0
2009-03-27 08:09:00,1.5255,1.5255,1.5255,1.5255,10400000.0
2009-03-27 08:10:00,1.5255,1.5255,1.5255,1.5255,16200000.0
2009-03-27 08:11:00,1.5255,1.5255,1.5255,1.5255,15000000.0
2009-03-27 08:12:00,1.5255,1.52555,1.5255,1.5255,40400000.0
2009-03-27 08:13:00,1.5255,1.5255,1.5255,1.5255,13600000.0
2009-03-27 08:14:00,1.52517,1.52533,1.52513,1.52517,318400000.0
2009-03-27 08:15:00,1.5255,1.5257,1.5255,1.5257,39000000.0
2009-03-27 08:16:00,1.5257,1.52585,1.5257,1.5257,75800000.0
2009-03-27 08:17:00,1.5255,1.52565,1.52502,1.52542,277600000.0
2009-03-27 08:18:00,1.5257,1.5258,1.5257,1.5257,131200002.0
2009-03-27 08:19:00,1.5257,1.52586,1.52534,1.5257,297600000.0
2009-03-27 08:20:00,1.52525,1.52578,1.52525,1.52536,414800000.0
2009-03-27 08:21:00,1.5257,1.5257,1.5256,1.5256,32400000.0
2009-03-27 08:22:00,1.5256,1.5259,1.5254,1.52575,104600000.0
2009-03-27 08:23:00,1.5258,1.52585,1.5255,1.52555,20000000.0
2009-03-27 08:24:00,1.5255,1.5258,1.5255,1.5256,36200000.0
2009-03-27 08:25:00,1.5256,1.5259,1.52545,1.52575,111200000.0
2009-03-27 08:26:00,1.52575,1.52575,1.5255,1.5255,62000000.0
2009-03-27 08:27:00,1.5255,1.52555,1.5255,1.5255,56200000.0
2009-03-27 08:28:00,1.5255,1.5255,1.5255,1.5255,18200000.0
2009-03-27 08:29:00,1.5255,1.5255,1.5255,1.5255,5200000.0
2009-03-27 08:30:00,1.5255,1.5258,1.5255,1.5258,87000000.0
2009-03-27 08:31:00,1.5258,1.52585,1.5255,1.5258,73200000.0
2009-03-27 08:32:00,1.52585,1.52595,1.52565,1.52595,132400000.0
2009-03-27 08:33:00,1.52595,1.526,1.52575,1.526,54600000.0
2009-03-27 08:34:00,1.526,1.526,1.5255,1.52575,84800000.0
2009-03-27 08:35:00,1.5259,1.5264,1.52585,1.5263,52000000.0
2009-03-27 08:36:00,1.52625,1.5265,1.5255,1.526,98000000.0
2009-03-27 08:37:00,1.526,1.52665,1.5258,1.5266,83200000.0
2009-03-27 08:38:00,1.5265,1.527,1.52645,1.52685,40400000.0
2009-03-27 08:39:00,1.52685,1.52685,1.5267,1.5267,77200000.0
2009-03-27 08:40:00,1.5267,1.5271,1.5266,1.527,136000000.0
2009-03-27 08:41:00,1.5267,1.5271,1.5261,1.5261,126800000.0
2009-03-27 08:42:00,1.5264,1.52655,1.52625,1.52655,53800000.0
2009-03-27 08:43:00,1.52645,1.52685,1.5263,1.52665,129400000.0
2009-03-27 08:44:00,1.5266,1.52675,1.52635,1.5265,72400000.0
2009-03-27 08:45:00,1.52655,1.52655,1.5258,1.526,82200000.0
2009-03-27 08:46:00,1.526,1.5263,1.526,1.5263,45000000.0
2009-03-27 08:47:00,1.5263,1.5264,1.5263,1.5263,44200000.0
2009-03-27 08:48:00,1.5263,1.5263,1.52615,1.52615,67600000.0
2009-03-27 08:49:00,1.5261,1.5262,1.5261,1.5262,40800000.0
2009-03-27 08:50:00,1.5262,1.52625,1.52575,1.5258,79600000.0
2009-03-27 08:51:00,1.52595,1.5261,1.5258,1.526,72600000.0
2009-03-27 08:52:00,1.526,1.526,1.526,1.526,18200000.0
2009-03-27 08:53:00,1.526,1.52605,1.52575,1.5258,90400000.0
2009-03-27 08:54:00,1.52585,1.52595,1.5258,1.52585,56200000.0
2009-03-27 08:55:00,1.52585,1.526,1.5258,1.5259,110800000.0
2009-03-27 08:56:00,1.5259,1.52595,1.5258,1.5259,46800000.0
2009-03-27 08:57:00,1.52595,1.52615,1.52595,1.526,73400000.0
2009-03-27 08:58:00,1.52595,1.52595,1.52585,1.5259,33200000.0
2009-03-27 08:59:00,1.5259,1.52595,1.52585,1.5259,24800000.0
2009-03-27 09:00:00,1.5259,1.5259,1.5258,1.5258,49400000.0
2009-03-27 09:01:00,1.526,1.526,1.5258,1.5258,48200000.0
2009-03-27 09:02:00,1.5258,1.5258,1.5255,1.5255,32200000.0
2009-03-27 09:03:00,1.5255,1.5258,1.52545,1.52575,109000000.0
2009-03-27 09:04:00,1.52575,1.5258,1.5257,1.5258,82400000.0
2009-03-27 09:05:00,1.5258,1.5258,1.5257,1.52575,105400001.0
2009-03-27 09:06:00,1.52575,1.526,1.5257,1.52595,220000001.0
2009-03-27 09:07:00,1.52595,1.52595,1.5258,1.52585,71200000.0
2009-03-27 09:08:00,1.52585,1.5261,1.5257,1.526,301399999.0
2009-03-27 09:09:00,1.5261,1.52625,1.52595,1.52605,167600000.0
2009-03-27 09:10:00,1.52605,1.52625,1.52595,1.52595,76400000.0
2009-03-27 09:11:00,1.5258,1.52585,1.52575,1.52575,52200000.0
2009-03-27 09:12:00,1.52575,1.52585,1.52575,1.5258,45800000.0
2009-03-27 09:13:00,1.5258,1.5258,1.5258,1.5258,30200000.0
2009-03-27 09:14:00,1.5258,1.5262,1.5258,1.526,20600000.0
2009-03-27 09:15:00,1.526,1.52615,1.5258,1.5259,184600000.0
2009-03-27 09:16:00,1.5259,1.5261,1.5259,1.52595,148200000.0
2009-03-27 09:17:00,1.5259,1.52605,1.5259,1.5259,93400000.0
2009-03-27 09:18:00,1.5259,1.5261,1.5258,1.5261,59400000.0
2009-03-27 09:19:00,1.52595,1.52595,1.5257,1.5257,34200000.0
2009-03-27 09:20:00,1.5257,1.526,1.52545,1.5259,212200000.0
2009-03-27 09:21:00,1.5259,1.5263,1.52585,1.526,165400000.0
2009-03-27 09:22:00,1.526,1.52615,1.5259,1.52615,202000000.0
2009-03-27 09:23:00,1.5262,1.5262,1.52605,1.52605,85400000.0
2009-03-27 09:24:00,1.526,1.5261,1.526,1.5261,105800000.0
2009-03-27 09:25:00,1.5261,1.5261,1.526,1.526,85400000.0
2009-03-27 09:26:00,1.526,1.52625,1.526,1.52625,105600000.0
2009-03-27 09:27:00,1.5262,1.5262,1.526,1.526,65800000.0
2009-03-27 09:28:00,1.526,1.526,1.52595,1.526,127600000.0
2009-03-27 09:29:00,1.526,1.5261,1.5259,1.5261,396400000.0
2009-03-27 09:30:00,1.5261,1.5261,1.526,1.5261,43800000.0
2009-03-27 09:31:00,1.5261,1.5261,1.526,1.526,53800000.0
2009-03-27 09:32:00,1.526,1.5261,1.52595,1.5261,91000000.0
2009-03-27 09:33:00,1.5261,1.52615,1.526,1.52605,131200000.0
2009-03-27 09:34:00,1.5261,1.5261,1.526,1.5261,74400000.0
2009-03-27 09:35:00,1.52605,1.5261,1.52595,1.52605,136400000.0
2009-03-27 09:36:00,1.52605,1.52605,1.52555,1.5258,288200001.0
2009-03-27 09:37:00,1.52575,1.52635,1.5257,1.52615,195800000.0
2009-03-27 09:38:00,1.5261,1.5264,1.52605,1.5263,144800000.0
2009-03-27 09:39:00,1.5263,1.5267,1.5263,1.52665,128400000.0
2009-03-27 09:40:00,1.5267,1.52675,1.5266,1.52665,102400000.0
2009-03-27 09:41:00,1.5267,1.52695,1.52665,1.5269,128400000.0
2009-03-27 09:42:00,1.5269,1.5269,1.5267,1.52675,82400000.0
2009-03-27 09:43:00,1.52675,1.5272,1.5267,1.527,102800000.0
2009-03-27 09:44:00,1.527,1.5273,1.52695,1.5273,128000000.0
2009-03-27 09:45:00,1.52735,1.5275,1.52715,1.5273,158600000.0
2009-03-27 09:46:00,1.5273,1.5279,1.5273,1.5279,121200000.0
2009-03-27 09:47:00,1.52775,1.5282,1.52775,1.52805,119800000.0
2009-03-27 09:48:00,1.528,1.5281,1.52795,1.5281,105400000.0
2009-03-27 09:49:00,1.52805,1.5281,1.52795,1.52805,214600000.0
2009-03-27 09:50:00,1.52805,1.52845,1.52805,1.5282,197800000.0
2009-03-27 09:51:00,1.52815,1.5298,1.52815,1.5291,334900000.0
2009-03-27 09:52:00,1.52915,1.52915,1.52855,1.52855,216300000.0
2009-03-27 09:53:00,1.5285,1.5286,1.52835,1.52855,163600000.0
2009-03-27 09:54:00,1.52855,1.52865,1.5283,1.5286,224600000.0
2009-03-27 09:55:00,1.5286,1.529,1.5286,1.52885,190800000.0
2009-03-27 09:56:00,1.52885,1.52905,1.5288,1.5289,160200000.0
2009-03-27 09:57:00,1.5289,1.5289,1.5287,1.5287,71600000.0
2009-03-27 09:58:00,1.5287,1.5287,1.52845,1.52855,145200000.0
2009-03-27 09:59:00,1.52855,1.52865,1.52845,1.5286,158000000.0
2009-03-27 10:00:00,1.52865,1.52865,1.5283,1.5284,255000000.0
2009-03-27 10:01:00,1.5284,1.52865,1.5284,1.5285,219400000.0
2009-03-27 10:02:00,1.5285,1.5285,1.5282,1.5283,111200000.0
2009-03-27 10:03:00,1.5283,1.52835,1.52795,1.5281,200800000.0
2009-03-27 10:04:00,1.5281,1.5283,1.52795,1.5281,252999999.0
2009-03-27 10:05:00,1.52805,1.5282,1.52805,1.52815,192000000.0
2009-03-27 10:06:00,1.5282,1.52835,1.5281,1.52825,232399997.0
2009-03-27 10:07:00,1.5282,1.5287,1.5282,1.5285,251300002.0
2009-03-27 10:08:00,1.52845,1.5286,1.528,1.5281,295400000.0
2009-03-27 10:09:00,1.5281,1.5285,1.528,1.5284,181800000.0
2009-03-27 10:10:00,1.5284,1.5289,1.5284,1.5288,231600000.0
2009-03-27 10:11:00,1.5288,1.52885,1.5283,1.5283,191200000.0
2009-03-27 10:12:00,1.5283,1.5284,1.52755,1.5276,200600001.0
2009-03-27 10:13:00,1.5276,1.52795,1.5276,1.5279,298000000.0
2009-03-27 10:14:00,1.52795,1.528,1.52755,1.528,184200000.0
2009-03-27 10:15:00,1.528,1.52815,1.52795,1.5281,135600000.0
2009-03-27 10:16:00,1.5281,1.52825,1.5281,1.52825,148800000.0
2009-03-27 10:17:00,1.5282,1.52845,1.52815,1.5284,168200000.0
2009-03-27 10:18:00,1.52845,1.5288,1.5284,1.5288,215200000.0
2009-03-27 10:19:00,1.5288,1.52915,1.5285,1.52915,326000000.0
2009-03-27 10:20:00,1.52905,1.52915,1.52885,1.52885,219400000.0
2009-03-27 10:21:00,1.52885,1.5289,1.52825,1.52885,196600000.0
2009-03-27 10:22:00,1.52885,1.5295,1.52875,1.52945,229400000.0
2009-03-27 10:23:00,1.52945,1.52985,1.5294,1.5298,220400000.0
2009-03-27 10:24:00,1.52975,1.53,1.52935,1.5297,247600000.0
2009-03-27 10:25:00,1.52955,1.5298,1.5293,1.5298,145400000.0
2009-03-27 10:26:00,1.52975,1.53,1.52965,1.52985,117800000.0
2009-03-27 10:27:00,1.52985,1.53,1.52975,1.52975,63800000.0
2009-03-27 10:28:00,1.52975,1.5298,1.5296,1.5298,96400000.0
2009-03-27 10:29:00,1.5298,1.5298,1.52965,1.5297,107000000.0
2009-03-27 10:30:00,1.5297,1.5298,1.5294,1.5297,156200000.0
2009-03-27 10:31:00,1.52965,1.5298,1.52965,1.5297,91600000.0
2009-03-27 10:32:00,1.5296,1.52975,1.52955,1.52955,61595000.0
2009-03-27 10:33:00,1.5296,1.5296,1.52895,1.52935,170700000.0
2009-03-27 10:34:00,1.5294,1.5294,1.529,1.529,210800000.0
2009-03-27 10:35:00,1.52895,1.5291,1.52885,1.529,244800000.0
2009-03-27 10:36:00,1.529,1.529,1.5288,1.5288,92000000.0
2009-03-27 10:37:00,1.52875,1.5288,1.52865,1.5288,94000000.0
2009-03-27 10:38:00,1.5288,1.52905,1.52875,1.5289,295400002.0
2009-03-27 10:39:00,1.52885,1.52905,1.52875,1.52885,230000000.0
2009-03-27 10:40:00,1.5288,1.52885,1.5285,1.5285,136200000.0
2009-03-27 10:41:00,1.52855,1.5288,1.52855,1.52865,214400000.0
2009-03-27 10:42:00,1.52875,1.52885,1.52855,1.52855,109800000.0
2009-03-27 10:43:00,1.52855,1.52885,1.52855,1.5287,238200000.0
2009-03-27 10:44:00,1.5287,1.5288,1.5287,1.5287,259200000.0
2009-03-27 10:45:00,1.5287,1.5287,1.52815,1.5283,124800000.0
2009-03-27 10:46:00,1.5283,1.5284,1.5281,1.52815,247800000.0
2009-03-27 10:47:00,1.52815,1.52825,1.52775,1.528,223000000.0
2009-03-27 10:48:00,1.5281,1.52815,1.52785,1.52785,46800000.0
2009-03-27 10:49:00,1.52785,1.5282,1.5278,1.5282,98800000.0
2009-03-27 10:50:00,1.5282,1.5282,1.52755,1.5277,233200000.0
2009-03-27 10:51:00,1.5277,1.5278,1.5275,1.52755,182600000.0
2009-03-27 10:52:00,1.5276,1.52815,1.52745,1.5279,234600000.0
2009-03-27 10:53:00,1.52785,1.52815,1.5278,1.5281,229000000.0
2009-03-27 10:54:00,1.5282,1.52875,1.52815,1.5285,104600000.0
2009-03-27 10:55:00,1.52845,1.5288,1.52845,1.5288,188600000.0
2009-03-27 10:56:00,1.52875,1.5288,1.5284,1.52845,164200000.0
2009-03-27 10:57:00,1.52845,1.5286,1.52815,1.5283,78400000.0
2009-03-27 10:58:00,1.5282,1.5284,1.528,1.5284,111800000.0
2009-03-27 10:59:00,1.5284,1.5285,1.5283,1.5284,74800000.0
2009-03-27 11:00:00,1.5285,1.5287,1.5284,1.52865,132800000.0
2009-03-27 11:01:00,1.5287,1.52875,1.5286,1.5287,158400000.0
2009-03-27 11:02:00,1.52875,1.52875,1.52855,1.52855,180000000.0
2009-03-27 11:03:00,1.52855,1.5287,1.5285,1.5285,154200000.0
2009-03-27 11:04:00,1.5285,1.5287,1.5285,1.5287,104000000.0
2009-03-27 11:05:00,1.52875,1.529,1.5287,1.5289,208000000.0
2009-03-27 11:06:00,1.52895,1.52905,1.5289,1.529,76600000.0
2009-03-27 11:07:00,1.52905,1.52925,1.52815,1.5283,248000000.0
2009-03-27 11:08:00,1.5283,1.5283,1.5282,1.5283,89300000.0
2009-03-27 11:09:00,1.5283,1.52845,1.52805,1.5284,87500000.0
2009-03-27 11:10:00,1.52845,1.52865,1.52825,1.52825,199800000.0
2009-03-27 11:11:00,1.52825,1.52835,1.52795,1.5281,167400000.0
2009-03-27 11:12:00,1.52815,1.52815,1.52785,1.5279,219200000.0
2009-03-27 11:13:00,1.52795,1.52855,1.52795,1.528,232200000.0
2009-03-27 11:14:00,1.528,1.52805,1.5278,1.5278,174400000.0
2009-03-27 11:15:00,1.5278,1.5279,1.52765,1.5277,142800000.0
2009-03-27 11:16:00,1.52775,1.5279,1.5277,1.5277,86800000.0
2009-03-27 11:17:00,1.5277,1.52805,1.5276,1.52805,172600000.0
2009-03-27 11:18:00,1.52805,1.52815,1.5277,1.52795,251200000.0
2009-03-27 11:19:00,1.528,1.5282,1.5279,1.52815,160600000.0
2009-03-27 11:20:00,1.5282,1.5283,1.5281,1.5282,74800000.0
2009-03-27 11:21:00,1.5282,1.52825,1.52805,1.52805,117000000.0
2009-03-27 11:22:00,1.52805,1.5282,1.5277,1.5277,159000000.0
2009-03-27 11:23:00,1.5277,1.5278,1.52765,1.5278,123800000.0
2009-03-27 11:24:00,1.5277,1.5278,1.5274,1.5275,233800001.0
2009-03-27 11:25:00,1.5275,1.5277,1.5273,1.52735,187200000.0
2009-03-27 11:26:00,1.52735,1.52735,1.52635,1.5266,358000000.0
2009-03-27 11:27:00,1.52655,1.52725,1.5264,1.5271,276200000.0
2009-03-27 11:28:00,1.52715,1.5279,1.52695,1.5272,342200000.0
2009-03-27 11:29:00,1.5272,1.52755,1.5268,1.52705,204400000.0
2009-03-27 11:30:00,1.52705,1.5276,1.5265,1.5272,317600000.0
2009-03-27 11:31:00,1.52715,1.52735,1.5268,1.527,233000000.0
2009-03-27 11:32:00,1.527,1.5277,1.5268,1.5275,342300001.0
2009-03-27 11:33:00,1.52735,1.5275,1.5269,1.5272,263100000.0
2009-03-27 11:34:00,1.5274,1.52775,1.52725,1.5277,179900000.0
2009-03-27 11:35:00,1.5277,1.52805,1.5277,1.5279,102600000.0
2009-03-27 11:36:00,1.52775,1.52815,1.52755,1.5281,209800000.0
2009-03-27 11:37:00,1.52795,1.5282,1.52795,1.5281,112800000.0
2009-03-27 11:38:00,1.5282,1.5282,1.5277,1.52775,154200000.0
2009-03-27 11:39:00,1.52775,1.5278,1.52685,1.52765,486199999.0
2009-03-27 11:40:00,1.52775,1.52775,1.527,1.5276,469100000.0
2009-03-27 11:41:00,1.52765,1.52765,1.52695,1.52745,469000000.0
2009-03-27 11:42:00,1.52735,1.5276,1.5269,1.5269,542600002.0
2009-03-27 11:43:00,1.5269,1.5273,1.52675,1.52705,403400000.0
2009-03-27 11:44:00,1.52695,1.5274,1.5269,1.52725,304600000.0
2009-03-27 11:45:00,1.5271,1.5273,1.5266,1.5266,433800000.0
2009-03-27 11:46:00,1.5267,1.527,1.52645,1.5269,497600000.0
2009-03-27 11:47:00,1.5269,1.52725,1.5269,1.52705,334000000.0
2009-03-27 11:48:00,1.5271,1.52725,1.5269,1.527,150000000.0
2009-03-27 11:49:00,1.527,1.52705,1.52655,1.52675,271900000.0
2009-03-27 11:50:00,1.5268,1.527,1.5266,1.527,201000000.0
2009-03-27 11:51:00,1.527,1.5271,1.52695,1.527,195000000.0
2009-03-27 11:52:00,1.527,1.527,1.52615,1.5262,437800000.0
2009-03-27 11:53:00,1.52625,1.52635,1.5257,1.5261,471600000.0
2009-03-27 11:54:00,1.5261,1.5266,1.5259,1.52625,260700000.0
2009-03-27 11:55:00,1.5263,1.5268,1.52605,1.5263,230099999.0
2009-03-27 11:56:00,1.5264,1.5268,1.5263,1.5266,254300000.0
2009-03-27 11:57:00,1.5267,1.5269,1.5266,1.52675,368199999.0
2009-03-27 11:58:00,1.5268,1.5269,1.5262,1.5264,427800000.0
2009-03-27 11:59:00,1.5264,1.52675,1.5264,1.5265,341600000.0
2009-03-27 12:00:00,1.5266,1.527,1.5264,1.5266,177800000.0
2009-03-27 12:01:00,1.5266,1.5267,1.5263,1.5265,298400000.0
2009-03-27 12:02:00,1.52655,1.52685,1.5261,1.52645,278700000.0
2009-03-27 12:03:00,1.5265,1.52655,1.52605,1.5263,437499999.0
2009-03-27 12:04:00,1.52615,1.52635,1.52615,1.5262,181900000.0
2009-03-27 12:05:00,1.5262,1.52645,1.52605,1.5263,277300000.0
2009-03-27 12:06:00,1.5263,1.52665,1.52615,1.52655,378200000.0
2009-03-27 12:07:00,1.5266,1.52675,1.52635,1.52645,264600000.0
2009-03-27 12:08:00,1.5266,1.52665,1.526,1.526,315033099.0
2009-03-27 12:09:00,1.526,1.5261,1.5254,1.5254,329150000.0
2009-03-27 12:10:00,1.52515,1.52695,1.5249,1.52695,469000000.0
2009-03-27 12:11:00,1.52695,1.527,1.52635,1.52645,370100000.0
2009-03-27 12:12:00,1.5265,1.5265,1.52545,1.52585,449700000.0
2009-03-27 12:13:00,1.52585,1.5262,1.525,1.52615,516900001.0
2009-03-27 12:14:00,1.52605,1.5267,1.52495,1.5255,585700001.0
2009-03-27 12:15:00,1.5256,1.5258,1.5249,1.5251,434600000.0
2009-03-27 12:16:00,1.52515,1.5264,1.52485,1.52495,378772201.0
2009-03-27 12:17:00,1.525,1.52535,1.52495,1.525,446400000.0
2009-03-27 12:18:00,1.5249,1.52625,1.5249,1.52615,458199999.0
2009-03-27 12:19:00,1.52605,1.52655,1.5251,1.5253,281263300.0
2009-03-27 12:20:00,1.5254,1.526,1.5252,1.5256,216400000.0
2009-03-27 12:21:00,1.5257,1.52585,1.525,1.52505,217200000.0
2009-03-27 12:22:00,1.52505,1.52525,1.525,1.52515,319800000.0
2009-03-27 12:23:00,1.5252,1.52565,1.52515,1.52565,367300001.0
2009-03-27 12:24:00,1.52565,1.5266,1.52555,1.52615,328000000.0
2009-03-27 12:25:00,1.52615,1.52675,1.526,1.52635,344400000.0
2009-03-27 12:26:00,1.52635,1.5265,1.526,1.5264,384400000.0
2009-03-27 12:27:00,1.5263,1.5274,1.52615,1.5274,334800000.0
2009-03-27 12:28:00,1.52755,1.5276,1.5269,1.52705,428000000.0
2009-03-27 12:29:00,1.52705,1.52775,1.52695,1.527,249200000.0
2009-03-27 12:30:00,1.527,1.527,1.526,1.5262,195400000.0
2009-03-27 12:31:00,1.5262,1.52635,1.52615,1.52625,177000000.0
2009-03-27 12:32:00,1.52625,1.5264,1.52615,1.52635,282200000.0
2009-03-27 12:33:00,1.52635,1.5268,1.5263,1.5266,339000000.0
2009-03-27 12:34:00,1.5267,1.5269,1.52665,1.5267,175800000.0
2009-03-27 12:35:00,1.5267,1.5268,1.52645,1.5266,194200000.0
2009-03-27 12:36:00,1.5266,1.5266,1.5263,1.52635,257800000.0
2009-03-27 12:37:00,1.52635,1.52665,1.52615,1.52625,248800000.0
2009-03-27 12:38:00,1.5261,1.52615,1.52515,1.52555,180600000.0
2009-03-27 12:39:00,1.52565,1.52575,1.52515,1.52515,283400000.0
2009-03-27 12:40:00,1.52515,1.5256,1.52515,1.5255,224800000.0
2009-03-27 12:41:00,1.5255,1.5262,1.5252,1.52535,208800000.0
2009-03-27 12:42:00,1.5254,1.5259,1.5254,1.52575,211000000.0
2009-03-27 12:43:00,1.5258,1.52605,1.52575,1.52605,153400000.0
2009-03-27 12:44:00,1.52605,1.52615,1.52595,1.5261,263600001.0
2009-03-27 12:45:00,1.5261,1.52675,1.52575,1.52605,316600000.0
2009-03-27 12:46:00,1.52605,1.5262,1.52605,1.52605,84800000.0
2009-03-27 12:47:00,1.52605,1.5261,1.52545,1.5255,111714320.0
2009-03-27 12:48:00,1.5255,1.5263,1.5255,1.5263,179513040.0
2009-03-27 12:49:00,1.5263,1.5263,1.5256,1.52595,220600000.0
2009-03-27 12:50:00,1.52595,1.52635,1.5257,1.52605,230600000.0
2009-03-27 12:51:00,1.5261,1.5261,1.52505,1.5252,201680840.0
2009-03-27 12:52:00,1.52535,1.5256,1.5251,1.5253,217000000.0
2009-03-27 12:53:00,1.5253,1.5253,1.525,1.52505,278200000.0
2009-03-27 12:54:00,1.5252,1.5253,1.5239,1.5239,316800000.0
2009-03-27 12:55:00,1.524,1.5247,1.524,1.5247,186500000.0
2009-03-27 12:56:00,1.5247,1.5247,1.5239,1.52415,115400000.0
2009-03-27 12:57:00,1.52415,1.52435,1.524,1.5241,205400000.0
2009-03-27 12:58:00,1.52415,1.5249,1.52415,1.5246,261400000.0
2009-03-27 12:59:00,1.5247,1.5253,1.52465,1.52465,292200000.0
2009-03-27 13:00:00,1.5246,1.52465,1.5241,1.52425,205000000.0
2009-03-27 13:01:00,1.5243,1.5245,1.5241,1.5241,309800000.0
2009-03-27 13:02:00,1.5241,1.5248,1.5241,1.52455,330800000.0
2009-03-27 13:03:00,1.5246,1.52495,1.5245,1.5249,143400000.0
2009-03-27 13:04:00,1.52495,1.52505,1.5248,1.52505,164800000.0
2009-03-27 13:05:00,1.5251,1.52515,1.52495,1.5251,154200000.0
2009-03-27 13:06:00,1.5251,1.5251,1.52485,1.525,144000000.0
2009-03-27 13:07:00,1.525,1.52515,1.52445,1.5246,198800000.0
2009-03-27 13:08:00,1.5246,1.5246,1.5241,1.52415,187600000.0
2009-03-27 13:09:00,1.5241,1.5248,1.5241,1.5246,261800000.0
2009-03-27 13:10:00,1.5246,1.52465,1.52455,1.52455,127600000.0
2009-03-27 13:11:00,1.52455,1.5249,1.52455,1.52475,246200000.0
2009-03-27 13:12:00,1.5248,1.525,1.5248,1.525,89200000.0
2009-03-27 13:13:00,1.525,1.525,1.5247,1.5247,147600000.0
2009-03-27 13:14:00,1.5247,1.5249,1.5247,1.52485,215800000.0
2009-03-27 13:15:00,1.5248,1.52495,1.52475,1.5248,148800000.0
2009-03-27 13:16:00,1.52475,1.5249,1.5247,1.5248,178400000.0
2009-03-27 13:17:00,1.5248,1.525,1.5248,1.5249,120000000.0
2009-03-27 13:18:00,1.5249,1.52505,1.5248,1.525,166600000.0
2009-03-27 13:19:00,1.525,1.5251,1.52485,1.525,162800000.0
2009-03-27 13:20:00,1.525,1.5251,1.525,1.525,76000000.0
2009-03-27 13:21:00,1.525,1.52515,1.525,1.52515,21600000.0
2009-03-27 13:22:00,1.52515,1.52515,1.525,1.525,101800000.0
2009-03-27 13:23:00,1.52505,1.52515,1.5249,1.5249,157800000.0
2009-03-27 13:24:00,1.5249,1.525,1.5248,1.5249,66400000.0
2009-03-27 13:25:00,1.5249,1.5249,1.5248,1.5249,140400000.0
2009-03-27 13:26:00,1.525,1.525,1.5249,1.5249,40600000.0
2009-03-27 13:27:00,1.52505,1.52505,1.52475,1.5248,116200000.0
2009-03-27 13:28:00,1.52485,1.52495,1.5247,1.5247,219400000.0
2009-03-27 13:29:00,1.5247,1.52485,1.52465,1.5247,160000000.0
2009-03-27 13:30:00,1.5247,1.52485,1.52405,1.52415,231400000.0
2009-03-27 13:31:00,1.52415,1.52435,1.52405,1.52435,195000000.0
2009-03-27 13:32:00,1.52435,1.5246,1.52435,1.52445,223800000.0
2009-03-27 13:33:00,1.5245,1.5246,1.524,1.524,164000000.0
2009-03-27 13:34:00,1.524,1.52425,1.5238,1.5238,210400000.0
2009-03-27 13:35:00,1.5238,1.5238,1.52295,1.5231,301000000.0
2009-03-27 13:36:00,1.5231,1.5236,1.52275,1.5231,238600000.0
2009-03-27 13:37:00,1.52305,1.52365,1.52285,1.52325,283900000.0
2009-03-27 13:38:00,1.5233,1.52385,1.52325,1.52365,294700000.0
2009-03-27 13:39:00,1.5237,1.5239,1.5233,1.5239,298200000.0
2009-03-27 13:40:00,1.52375,1.5238,1.523,1.52335,240200000.0
2009-03-27 13:41:00,1.52335,1.52355,1.5228,1.5233,358800000.0
2009-03-27 13:42:00,1.5233,1.52355,1.5229,1.5232,322600000.0
2009-03-27 13:43:00,1.52305,1.52315,1.523,1.52305,227800000.0
2009-03-27 13:44:00,1.5231,1.52335,1.52295,1.5232,239200000.0
2009-03-27 13:45:00,1.52325,1.52345,1.52305,1.5234,270200000.0
2009-03-27 13:46:00,1.5233,1.5233,1.52275,1.52295,341000000.0
2009-03-27 13:47:00,1.52295,1.5232,1.5229,1.52315,279000000.0
2009-03-27 13:48:00,1.52305,1.5234,1.523,1.5231,232100000.0
2009-03-27 13:49:00,1.5231,1.52345,1.52295,1.523,443199999.0
2009-03-27 13:50:00,1.52305,1.5233,1.52295,1.52305,399400000.0
2009-03-27 13:51:00,1.52305,1.5234,1.5227,1.5227,457500000.0
2009-03-27 13:52:00,1.52265,1.52285,1.5224,1.5225,333800001.0
2009-03-27 13:53:00,1.5225,1.5225,1.5216,1.5217,194000000.0
2009-03-27 13:54:00,1.52175,1.522,1.5216,1.52175,300000000.0
2009-03-27 13:55:00,1.52175,1.52195,1.52155,1.5217,286400000.0
2009-03-27 13:56:00,1.52185,1.52185,1.5215,1.5216,240600000.0
2009-03-27 13:57:00,1.5216,1.5216,1.52075,1.52075,493800000.0
2009-03-27 13:58:00,1.52075,1.521,1.5201,1.5203,424600000.0
2009-03-27 13:59:00,1.52025,1.52085,1.5199,1.52055,401400000.0
2009-03-27 14:00:00,1.52055,1.5208,1.52015,1.5203,425000000.0
2009-03-27 14:01:00,1.5203,1.5204,1.52005,1.5203,321600000.0
2009-03-27 14:02:00,1.5203,1.5208,1.5203,1.52065,357600000.0
2009-03-27 14:03:00,1.5206,1.5209,1.5204,1.5204,278400000.0
2009-03-27 14:04:00,1.52035,1.521,1.5203,1.521,304600000.0
2009-03-27 14:05:00,1.521,1.52105,1.5205,1.5209,408200000.0
2009-03-27 14:06:00,1.52085,1.52175,1.52085,1.52165,550800000.0
2009-03-27 14:07:00,1.5217,1.52185,1.52125,1.52155,289600000.0
2009-03-27 14:08:00,1.5216,1.5218,1.52125,1.5214,273200000.0
2009-03-27 14:09:00,1.5214,1.5216,1.5212,1.5214,347200000.0
2009-03-27 14:10:00,1.5214,1.5217,1.5212,1.5213,218400000.0
2009-03-27 14:11:00,1.5213,1.5215,1.5212,1.5214,266600000.0
2009-03-27 14:12:00,1.52145,1.52185,1.5214,1.5218,167800000.0
2009-03-27 14:13:00,1.5218,1.522,1.5218,1.5218,76400000.0
2009-03-27 14:14:00,1.5218,1.52185,1.5211,1.52115,242400000.0
2009-03-27 14:15:00,1.52115,1.5216,1.52105,1.5212,313800000.0
2009-03-27 14:16:00,1.5212,1.5215,1.52085,1.5215,339600000.0
2009-03-27 14:17:00,1.5215,1.5218,1.5212,1.5217,247200000.0
2009-03-27 14:18:00,1.5217,1.52185,1.5216,1.5217,182200000.0
2009-03-27 14:19:00,1.5217,1.52175,1.5216,1.5217,185000000.0
2009-03-27 14:20:00,1.52155,1.52225,1.5215,1.522,301200000.0
2009-03-27 14:21:00,1.522,1.52205,1.5216,1.5218,276400000.0
2009-03-27 14:22:00,1.5218,1.5221,1.5218,1.5221,357000001.0
2009-03-27 14:23:00,1.522,1.5222,1.52185,1.5221,286200000.0
2009-03-27 14:24:00,1.522,1.5221,1.5209,1.5213,285000000.0
2009-03-27 14:25:00,1.5213,1.5213,1.521,1.52105,425800000.0
2009-03-27 14:26:00,1.52105,1.5211,1.52045,1.5205,235800000.0
2009-03-27 14:27:00,1.5203,1.521,1.5203,1.5208,204400000.0
2009-03-27 14:28:00,1.52075,1.52085,1.52045,1.5205,282600000.0
2009-03-27 14:29:00,1.5205,1.52145,1.5205,1.5207,252900000.0
2009-03-27 14:30:00,1.5207,1.5208,1.5203,1.52045,225800000.0
2009-03-27 14:31:00,1.52045,1.52095,1.5204,1.5206,367800000.0
2009-03-27 14:32:00,1.5207,1.5213,1.5207,1.5212,401400000.0
2009-03-27 14:33:00,1.52125,1.5215,1.52095,1.52105,633600000.0
2009-03-27 14:34:00,1.521,1.52115,1.52085,1.5211,227400000.0
2009-03-27 14:35:00,1.52125,1.5215,1.5212,1.52135,470800000.0
2009-03-27 14:36:00,1.52135,1.5217,1.52135,1.5215,349000000.0
2009-03-27 14:37:00,1.5215,1.5217,1.5214,1.5215,175000000.0
2009-03-27 14:38:00,1.5215,1.52165,1.52125,1.5214,138200000.0
2009-03-27 14:39:00,1.5214,1.5216,1.5213,1.52135,133400000.0
2009-03-27 14:40:00,1.5213,1.5213,1.52085,1.5209,235000000.0
2009-03-27 14:41:00,1.5209,1.5215,1.5209,1.5215,221400000.0
2009-03-27 14:42:00,1.5215,1.5218,1.52115,1.5218,216000000.0
2009-03-27 14:43:00,1.5218,1.52185,1.5215,1.5215,285600000.0
2009-03-27 14:44:00,1.5215,1.5217,1.52135,1.5215,177800000.0
2009-03-27 14:45:00,1.5215,1.5217,1.5213,1.5214,206600000.0
2009-03-27 14:46:00,1.5214,1.5215,1.52075,1.5208,307800000.0
2009-03-27 14:47:00,1.5208,1.5209,1.5207,1.5207,134600000.0
2009-03-27 14:48:00,1.5207,1.52105,1.5203,1.5208,354200000.0
2009-03-27 14:49:00,1.5208,1.5211,1.5207,1.521,143000000.0
2009-03-27 14:50:00,1.521,1.5211,1.52065,1.5207,220000000.0
2009-03-27 14:51:00,1.5207,1.5208,1.52045,1.5205,117400000.0
2009-03-27 14:52:00,1.5205,1.5208,1.5204,1.5206,225400000.0
2009-03-27 14:53:00,1.5206,1.5214,1.5205,1.5214,161600000.0
2009-03-27 14:54:00,1.52135,1.52145,1.5209,1.521,245400000.0
2009-03-27 14:55:00,1.521,1.521,1.5206,1.5207,199800000.0
2009-03-27 14:56:00,1.5207,1.52105,1.5207,1.5209,176800000.0
2009-03-27 14:57:00,1.521,1.521,1.52,1.5201,410200000.0
2009-03-27 14:58:00,1.52005,1.52035,1.52,1.5203,330800000.0
2009-03-27 14:59:00,1.5203,1.5205,1.5203,1.5204,247600000.0
2009-03-27 15:00:00,1.5204,1.52045,1.5202,1.52045,190600000.0
2009-03-27 15:01:00,1.52045,1.52045,1.52015,1.52025,215200000.0
2009-03-27 15:02:00,1.52035,1.5205,1.5202,1.5204,154600000.0
2009-03-27 15:03:00,1.5204,1.5204,1.51925,1.5194,322600000.0
2009-03-27 15:04:00,1.5194,1.51985,1.5193,1.5196,382200001.0
2009-03-27 15:05:00,1.5195,1.51965,1.51935,1.5194,239200000.0
2009-03-27 15:06:00,1.5194,1.5198,1.51925,1.5195,415600000.0
2009-03-27 15:07:00,1.5195,1.51965,1.5194,1.5195,239900000.0
2009-03-27 15:08:00,1.5195,1.51965,1.51935,1.51945,287500000.0
2009-03-27 15:09:00,1.5195,1.5198,1.5194,1.5195,324200000.0
2009-03-27 15:10:00,1.51955,1.5199,1.5194,1.5196,399600000.0
2009-03-27 15:11:00,1.5197,1.5198,1.51945,1.5196,258300000.0
2009-03-27 15:12:00,1.51975,1.51985,1.5193,1.51935,453199999.0
2009-03-27 15:13:00,1.51935,1.51935,1.5189,1.519,615100000.0
2009-03-27 15:14:00,1.519,1.5192,1.51885,1.5189,234600000.0
2009-03-27 15:15:00,1.5189,1.51925,1.51845,1.51865,456400000.0
2009-03-27 15:16:00,1.51855,1.5188,1.5172,1.518,494100000.0
2009-03-27 15:17:00,1.51795,1.5202,1.5179,1.5193,454000000.0
2009-03-27 15:18:00,1.5193,1.5201,1.51925,1.51995,308600000.0
2009-03-27 15:19:00,1.52,1.52015,1.5197,1.5199,381200000.0
2009-03-27 15:20:00,1.51995,1.5203,1.51975,1.52,440999998.0
2009-03-27 15:21:00,1.51995,1.52035,1.5198,1.51995,371800000.0
2009-03-27 15:22:00,1.52,1.5203,1.5198,1.52,387700000.0
2009-03-27 15:23:00,1.52,1.5204,1.51965,1.51965,550200000.0
2009-03-27 15:24:00,1.5197,1.52025,1.5195,1.52,532200000.0
2009-03-27 15:25:00,1.52,1.52,1.51955,1.5196,343200000.0
2009-03-27 15:26:00,1.51955,1.5204,1.5195,1.5204,481300001.0
2009-03-27 15:27:00,1.52035,1.5209,1.52025,1.5207,230800000.0
2009-03-27 15:28:00,1.52085,1.521,1.5205,1.5208,356000000.0
2009-03-27 15:29:00,1.5208,1.521,1.5208,1.521,123200000.0
2009-03-27 15:30:00,1.521,1.521,1.52085,1.5209,240200000.0
2009-03-27 15:31:00,1.52095,1.52115,1.52085,1.52085,299400000.0
2009-03-27 15:32:00,1.52085,1.52095,1.52005,1.5205,355600000.0
2009-03-27 15:33:00,1.5206,1.52105,1.5206,1.521,273400000.0
2009-03-27 15:34:00,1.521,1.5212,1.5208,1.5212,385200000.0
2009-03-27 15:35:00,1.5212,1.5213,1.52085,1.5213,321800000.0
2009-03-27 15:36:00,1.52125,1.52135,1.5208,1.52085,152200000.0
2009-03-27 15:37:00,1.521,1.52105,1.5208,1.52095,268000000.0
2009-03-27 15:38:00,1.521,1.5214,1.5209,1.52105,344500000.0
2009-03-27 15:39:00,1.52105,1.52135,1.521,1.5213,156400000.0
2009-03-27 15:40:00,1.5213,1.52145,1.5213,1.52135,147200000.0
2009-03-27 15:41:00,1.5214,1.5221,1.52135,1.5217,310000000.0
2009-03-27 15:42:00,1.5217,1.52175,1.5211,1.5212,228400000.0
2009-03-27 15:43:00,1.5212,1.5216,1.521,1.52135,180400000.0
2009-03-27 15:44:00,1.52135,1.52175,1.5212,1.5216,271200000.0
2009-03-27 15:45:00,1.52155,1.52215,1.52145,1.5219,304400001.0
2009-03-27 15:46:00,1.5219,1.522,1.52165,1.5217,133800000.0
2009-03-27 15:47:00,1.5217,1.5218,1.5217,1.5217,114200000.0
2009-03-27 15:48:00,1.5217,1.5218,1.5216,1.5217,149200000.0
2009-03-27 15:49:00,1.5217,1.5218,1.5217,1.5217,26200000.0
2009-03-27 15:50:00,1.5217,1.52175,1.5215,1.5215,165000000.0
2009-03-27 15:51:00,1.5215,1.52185,1.52135,1.5217,250200000.0
2009-03-27 15:52:00,1.5218,1.52185,1.52145,1.5216,241600000.0
2009-03-27 15:53:00,1.5216,1.52175,1.5215,1.5217,153800000.0
2009-03-27 15:54:00,1.5217,1.5218,1.5214,1.5216,224200000.0
2009-03-27 15:55:00,1.5216,1.52175,1.5213,1.5213,211800000.0
2009-03-27 15:56:00,1.5213,1.52135,1.5207,1.5207,440000000.0
2009-03-27 15:57:00,1.5207,1.5217,1.5207,1.5216,320600000.0
2009-03-27 15:58:00,1.52155,1.52175,1.52115,1.5216,336800000.0
2009-03-27 15:59:00,1.5217,1.5217,1.5214,1.5215,286200000.0
2009-03-27 16:00:00,1.52145,1.52155,1.5209,1.5211,325000000.0
2009-03-27 16:01:00,1.5211,1.5212,1.52075,1.521,198000000.0
2009-03-27 16:02:00,1.521,1.521,1.51965,1.5207,407200000.0
2009-03-27 16:03:00,1.52055,1.52105,1.52045,1.5208,372500000.0
2009-03-27 16:04:00,1.5208,1.521,1.52065,1.52075,295000000.0
2009-03-27 16:05:00,1.52075,1.52095,1.5204,1.5209,325800000.0
2009-03-27 16:06:00,1.5209,1.52125,1.5206,1.52075,393600000.0
2009-03-27 16:07:00,1.52065,1.52065,1.52015,1.5202,359800000.0
2009-03-27 16:08:00,1.52015,1.5202,1.5198,1.5201,322400000.0
2009-03-27 16:09:00,1.5201,1.5201,1.5195,1.51965,382800000.0
2009-03-27 16:10:00,1.51965,1.51965,1.51895,1.51915,379000000.0
2009-03-27 16:11:00,1.5192,1.5197,1.5191,1.5196,303400000.0
2009-03-27 16:12:00,1.5196,1.51975,1.5191,1.5196,324400000.0
2009-03-27 16:13:00,1.51955,1.51985,1.5194,1.5197,260800000.0
2009-03-27 16:14:00,1.5197,1.5201,1.51965,1.5198,308200000.0
2009-03-27 16:15:00,1.5198,1.5203,1.5198,1.5202,397000000.0
2009-03-27 16:16:00,1.52005,1.5203,1.5196,1.5199,483200004.0
2009-03-27 16:17:00,1.5199,1.52,1.5195,1.5195,291600000.0
2009-03-27 16:18:00,1.5196,1.52085,1.5191,1.5207,464999999.0
2009-03-27 16:19:00,1.52075,1.521,1.52055,1.5209,395400000.0
2009-03-27 16:20:00,1.5209,1.52135,1.5207,1.5211,302000000.0
2009-03-27 16:21:00,1.52115,1.5215,1.52105,1.5215,299300000.0
2009-03-27 16:22:00,1.5215,1.5215,1.52115,1.5213,419600000.0
2009-03-27 16:23:00,1.52135,1.5216,1.52105,1.5214,346600000.0
2009-03-27 16:24:00,1.52145,1.5217,1.5214,1.52165,271000000.0
2009-03-27 16:25:00,1.52165,1.52175,1.52125,1.52125,312800000.0
2009-03-27 16:26:00,1.52125,1.5213,1.5208,1.5208,395599998.0
2009-03-27 16:27:00,1.52075,1.5216,1.5205,1.5213,359000000.0
2009-03-27 16:28:00,1.5213,1.5213,1.52085,1.5211,179600000.0
2009-03-27 16:29:00,1.5211,1.52135,1.5207,1.5212,284600000.0
2009-03-27 16:30:00,1.5213,1.5214,1.5211,1.5212,208800000.0
2009-03-27 16:31:00,1.5214,1.52145,1.52125,1.5213,264000000.0
2009-03-27 16:32:00,1.5213,1.52155,1.52095,1.5213,250600000.0
2009-03-27 16:33:00,1.52135,1.52265,1.52135,1.5225,277000000.0
2009-03-27 16:34:00,1.5225,1.52275,1.5224,1.52255,496199999.0
2009-03-27 16:35:00,1.52255,1.52375,1.5224,1.52355,436199996.0
2009-03-27 16:36:00,1.5235,1.52365,1.52305,1.52305,314999999.0
2009-03-27 16:37:00,1.52295,1.5232,1.5224,1.52275,470300000.0
2009-03-27 16:38:00,1.52275,1.5229,1.5225,1.5229,274600000.0
2009-03-27 16:39:00,1.52285,1.5232,1.5226,1.5229,353000000.0
2009-03-27 16:40:00,1.5228,1.5231,1.52245,1.5225,270400000.0
2009-03-27 16:41:00,1.5225,1.5227,1.5225,1.5225,93200000.0
2009-03-27 16:42:00,1.5225,1.5226,1.5224,1.5226,133000000.0
2009-03-27 16:43:00,1.52245,1.5226,1.5223,1.5223,188600000.0
2009-03-27 16:44:00,1.5223,1.5224,1.5219,1.5219,280029660.0
2009-03-27 16:45:00,1.5219,1.5221,1.52145,1.52145,128010220.0
2009-03-27 16:46:00,1.5215,1.5215,1.5211,1.5212,210162000.0
2009-03-27 16:47:00,1.52125,1.52145,1.5211,1.52135,148801100.0
2009-03-27 16:48:00,1.52135,1.52275,1.52135,1.5226,245400000.0
2009-03-27 16:49:00,1.5225,1.5225,1.5223,1.52235,113700000.0
2009-03-27 16:50:00,1.52245,1.52255,1.52235,1.5224,128500000.0
2009-03-27 16:51:00,1.5224,1.5224,1.5217,1.5218,144000000.0
2009-03-27 16:52:00,1.5218,1.52195,1.5217,1.5218,279600000.0
2009-03-27 16:53:00,1.5218,1.5222,1.5217,1.52205,262600000.0
2009-03-27 16:54:00,1.522,1.5225,1.52175,1.5223,280600000.0
2009-03-27 16:55:00,1.5223,1.52315,1.5223,1.5229,198000000.0
2009-03-27 16:56:00,1.5227,1.5228,1.5225,1.5228,129200000.0
2009-03-27 16:57:00,1.5227,1.52275,1.5226,1.5226,108800000.0
2009-03-27 16:58:00,1.5226,1.5226,1.52215,1.52215,134800000.0
2009-03-27 16:59:00,1.5221,1.5224,1.5218,1.5218,135500000.0
2009-03-27 17:00:00,1.52175,1.522,1.5217,1.5219,146600000.0
2009-03-27 17:01:00,1.52195,1.522,1.52135,1.52145,280800000.0
2009-03-27 17:02:00,1.52145,1.5215,1.5214,1.52145,178200000.0
2009-03-27 17:03:00,1.5215,1.5215,1.5213,1.5215,265400001.0
2009-03-27 17:04:00,1.5215,1.5217,1.5214,1.5215,209400000.0
2009-03-27 17:05:00,1.52145,1.52155,1.5208,1.5209,151620000.0
2009-03-27 17:06:00,1.52105,1.5213,1.5207,1.52075,346000000.0
2009-03-27 17:07:00,1.5208,1.5211,1.5208,1.5208,163800000.0
2009-03-27 17:08:00,1.52095,1.52115,1.52085,1.5211,234800000.0
2009-03-27 17:09:00,1.5211,1.52115,1.5208,1.5208,160200000.0
2009-03-27 17:10:00,1.5208,1.521,1.52065,1.521,140400000.0
2009-03-27 17:11:00,1.521,1.521,1.5206,1.5209,210200000.0
2009-03-27 17:12:00,1.521,1.521,1.5203,1.5203,294200000.0
2009-03-27 17:13:00,1.5203,1.5206,1.5203,1.5205,215400000.0
2009-03-27 17:14:00,1.5205,1.52085,1.5205,1.52085,244200000.0
2009-03-27 17:15:00,1.52085,1.521,1.52055,1.5209,302600000.0
2009-03-27 17:16:00,1.52085,1.52125,1.52085,1.521,227200000.0
2009-03-27 17:17:00,1.521,1.5211,1.5208,1.521,161400000.0
2009-03-27 17:18:00,1.521,1.5213,1.5209,1.521,297600000.0
2009-03-27 17:19:00,1.521,1.5212,1.5208,1.5209,150600000.0
2009-03-27 17:20:00,1.5209,1.521,1.52065,1.521,175200000.0
2009-03-27 17:21:00,1.521,1.521,1.5202,1.5205,293200000.0
2009-03-27 17:22:00,1.5205,1.52075,1.5205,1.5207,113400000.0
2009-03-27 17:23:00,1.5207,1.521,1.5206,1.5208,215400000.0
2009-03-27 17:24:00,1.5208,1.52095,1.5206,1.52065,226000000.0
2009-03-27 17:25:00,1.52055,1.52085,1.5203,1.5203,177400000.0
2009-03-27 17:26:00,1.5203,1.52105,1.5203,1.52095,313200000.0
2009-03-27 17:27:00,1.52095,1.5212,1.52095,1.52115,148000000.0
2009-03-27 17:28:00,1.52115,1.5213,1.5204,1.5209,319600000.0
2009-03-27 17:29:00,1.5211,1.5213,1.52105,1.52115,198000000.0
2009-03-27 17:30:00,1.5212,1.5213,1.5211,1.5212,136600000.0
2009-03-27 17:31:00,1.5212,1.5212,1.52085,1.5209,137400000.0
2009-03-27 17:32:00,1.5209,1.521,1.52075,1.52085,182600000.0
2009-03-27 17:33:00,1.521,1.5213,1.52085,1.5211,191800000.0
2009-03-27 17:34:00,1.5211,1.52125,1.52085,1.5211,286600000.0
2009-03-27 17:35:00,1.5211,1.52135,1.52105,1.5213,214600000.0
2009-03-27 17:36:00,1.5213,1.52165,1.5213,1.5215,232200000.0
2009-03-27 17:37:00,1.5215,1.52165,1.5214,1.52155,109400000.0
2009-03-27 17:38:00,1.5215,1.52175,1.52145,1.5215,107800000.0
2009-03-27 17:39:00,1.5215,1.5215,1.5214,1.52145,141400000.0
2009-03-27 17:40:00,1.5214,1.5217,1.5213,1.5213,149000000.0
2009-03-27 17:41:00,1.5213,1.52145,1.52125,1.52145,178000000.0
2009-03-27 17:42:00,1.52145,1.52175,1.52145,1.52155,176600000.0
2009-03-27 17:43:00,1.5216,1.5216,1.52125,1.5213,307400000.0
2009-03-27 17:44:00,1.52135,1.5215,1.5212,1.5214,199600000.0
2009-03-27 17:45:00,1.5214,1.5218,1.5214,1.5218,272200000.0
2009-03-27 17:46:00,1.5218,1.52185,1.5216,1.5217,137400000.0
2009-03-27 17:47:00,1.5217,1.5218,1.5215,1.5215,154000000.0
2009-03-27 17:48:00,1.5215,1.5216,1.5212,1.5213,200400000.0
2009-03-27 17:49:00,1.52125,1.52155,1.52125,1.5214,204600000.0
2009-03-27 17:50:00,1.52135,1.52165,1.5213,1.52165,224800000.0
2009-03-27 17:51:00,1.5216,1.5217,1.5214,1.5215,418200000.0
2009-03-27 17:52:00,1.5215,1.52155,1.5215,1.5215,225800000.0
2009-03-27 17:53:00,1.5215,1.5216,1.5215,1.5216,70600000.0
2009-03-27 17:54:00,1.52155,1.5217,1.52145,1.5217,317400000.0
2009-03-27 17:55:00,1.52165,1.52185,1.5216,1.5217,279600000.0
2009-03-27 17:56:00,1.5218,1.52185,1.5217,1.5218,131800000.0
2009-03-27 17:57:00,1.5218,1.522,1.52135,1.5215,214800000.0
2009-03-27 17:58:00,1.5215,1.5217,1.52145,1.5217,199600000.0
2009-03-27 17:59:00,1.5217,1.52195,1.52155,1.52175,253600000.0
2009-03-27 18:00:00,1.5217,1.5218,1.52115,1.5213,242400000.0
2009-03-27 18:01:00,1.52135,1.5218,1.52135,1.5217,124800000.0
2009-03-27 18:02:00,1.5218,1.5219,1.52165,1.5217,134600000.0
2009-03-27 18:03:00,1.52165,1.52175,1.52155,1.5216,108800000.0
2009-03-27 18:04:00,1.5216,1.5218,1.5216,1.5216,195200000.0
2009-03-27 18:05:00,1.5216,1.5218,1.52145,1.5215,99800000.0
2009-03-27 18:06:00,1.5215,1.5216,1.52125,1.5213,111200000.0
2009-03-27 18:07:00,1.5213,1.5213,1.5213,1.5213,25600000.0
2009-03-27 18:08:00,1.5213,1.5213,1.5211,1.5212,122600000.0
2009-03-27 18:09:00,1.5212,1.5214,1.5212,1.5214,73000000.0
2009-03-27 18:10:00,1.5214,1.52155,1.5212,1.5215,149600000.0
2009-03-27 18:11:00,1.5215,1.52165,1.52145,1.52155,225000000.0
2009-03-27 18:12:00,1.52155,1.5218,1.52145,1.5218,157400000.0
2009-03-27 18:13:00,1.5217,1.5218,1.52165,1.5218,61400000.0
2009-03-27 18:14:00,1.52165,1.5218,1.5216,1.5216,139000000.0
2009-03-27 18:15:00,1.52175,1.52175,1.52115,1.52125,177400000.0
2009-03-27 18:16:00,1.5212,1.5214,1.5212,1.5214,94800000.0
2009-03-27 18:17:00,1.5214,1.5214,1.5212,1.52125,227600000.0
2009-03-27 18:18:00,1.5213,1.5217,1.52125,1.5216,246000000.0
2009-03-27 18:19:00,1.52165,1.52185,1.5214,1.52185,191400000.0
2009-03-27 18:20:00,1.5219,1.5224,1.52185,1.52225,150400000.0
2009-03-27 18:21:00,1.5222,1.52235,1.5222,1.52235,45400000.0
2009-03-27 18:22:00,1.52235,1.5229,1.52235,1.5224,291200000.0
2009-03-27 18:23:00,1.52235,1.5225,1.5218,1.52185,278200000.0
2009-03-27 18:24:00,1.52185,1.5222,1.5218,1.522,268200000.0
2009-03-27 18:25:00,1.522,1.5222,1.5218,1.5221,167600000.0
2009-03-27 18:26:00,1.5221,1.5222,1.52205,1.5222,83800000.0
2009-03-27 18:27:00,1.5222,1.5222,1.52195,1.52205,53200000.0
2009-03-27 18:28:00,1.52205,1.5221,1.5216,1.522,158000000.0
2009-03-27 18:29:00,1.522,1.5232,1.52195,1.5224,313000000.0
2009-03-27 18:30:00,1.5224,1.52255,1.5216,1.52175,343000000.0
2009-03-27 18:31:00,1.5218,1.5224,1.5215,1.5224,306800000.0
2009-03-27 18:32:00,1.52235,1.52305,1.5221,1.52255,198000000.0
2009-03-27 18:33:00,1.5226,1.5231,1.52245,1.5228,158600000.0
2009-03-27 18:34:00,1.5228,1.52305,1.5226,1.52275,218300000.0
2009-03-27 18:35:00,1.52275,1.5229,1.5224,1.5227,138400000.0
2009-03-27 18:36:00,1.5226,1.5228,1.5225,1.5226,285000000.0
2009-03-27 18:37:00,1.5226,1.52265,1.5224,1.52255,113400000.0
2009-03-27 18:38:00,1.5225,1.5226,1.5225,1.5225,164000000.0
2009-03-27 18:39:00,1.5225,1.5225,1.52205,1.52205,124400000.0
2009-03-27 18:40:00,1.522,1.5224,1.522,1.5223,115600000.0
2009-03-27 18:41:00,1.5223,1.5223,1.522,1.52205,36400000.0
2009-03-27 18:42:00,1.5221,1.5223,1.5221,1.5222,72600000.0
2009-03-27 18:43:00,1.5221,1.5223,1.5221,1.5221,217200000.0
2009-03-27 18:44:00,1.5221,1.52225,1.522,1.5222,134400000.0
2009-03-27 18:45:00,1.5222,1.5223,1.52205,1.52215,126400000.0
2009-03-27 18:46:00,1.52215,1.5228,1.5221,1.52275,214600000.0
2009-03-27 18:47:00,1.52275,1.5228,1.5226,1.52265,79400000.0
2009-03-27 18:48:00,1.52265,1.52265,1.52255,1.52255,67200000.0
2009-03-27 18:49:00,1.52255,1.52255,1.52245,1.5225,31000000.0
2009-03-27 18:50:00,1.52245,1.52265,1.52205,1.52265,73400000.0
2009-03-27 18:51:00,1.52265,1.52265,1.5221,1.5221,126600000.0
2009-03-27 18:52:00,1.5222,1.5223,1.5221,1.5222,95600000.0
2009-03-27 18:53:00,1.52225,1.5223,1.5222,1.5222,117200000.0
2009-03-27 18:54:00,1.52225,1.5223,1.52215,1.52215,121800000.0
2009-03-27 18:55:00,1.5222,1.5222,1.52195,1.52195,121400000.0
2009-03-27 18:56:00,1.52195,1.52195,1.52165,1.52165,127600000.0
2009-03-27 18:57:00,1.52165,1.52185,1.5211,1.5211,177200000.0
2009-03-27 18:58:00,1.5212,1.52145,1.52095,1.52145,216400000.0
2009-03-27 18:59:00,1.52145,1.5218,1.5214,1.5217,167200000.0
2009-03-27 19:00:00,1.5217,1.52175,1.5215,1.52165,120200000.0
2009-03-27 19:01:00,1.52165,1.5218,1.5216,1.5217,162800000.0
2009-03-27 19:02:00,1.52175,1.52205,1.52175,1.52175,107400000.0
2009-03-27 19:03:00,1.52185,1.522,1.5218,1.522,84600000.0
2009-03-27 19:04:00,1.522,1.5222,1.52195,1.52205,61600000.0
2009-03-27 19:05:00,1.52205,1.5221,1.5219,1.522,123000000.0
2009-03-27 19:06:00,1.52205,1.52205,1.5218,1.52185,103400000.0
2009-03-27 19:07:00,1.52185,1.5221,1.5217,1.5218,159800000.0
2009-03-27 19:08:00,1.52185,1.52195,1.52175,1.5218,144400000.0
2009-03-27 19:09:00,1.5218,1.52215,1.52175,1.52185,120000000.0
2009-03-27 19:10:00,1.5219,1.522,1.52185,1.522,61200000.0
2009-03-27 19:11:00,1.52195,1.5222,1.52185,1.5221,60800000.0
2009-03-27 19:12:00,1.52205,1.5221,1.522,1.522,26600000.0
2009-03-27 19:13:00,1.522,1.5221,1.522,1.52205,34800000.0
2009-03-27 19:14:00,1.5221,1.52225,1.52205,1.52225,43200000.0
2009-03-27 19:15:00,1.5222,1.5224,1.52215,1.52225,111400000.0
2009-03-27 19:16:00,1.52225,1.5223,1.522,1.52205,117400000.0
2009-03-27 19:17:00,1.5221,1.5221,1.5219,1.522,146400000.0
2009-03-27 19:18:00,1.52205,1.52205,1.52185,1.5219,99800000.0
2009-03-27 19:19:00,1.5219,1.5219,1.52185,1.52185,24800000.0
2009-03-27 19:20:00,1.5219,1.52195,1.5218,1.52195,53200000.0
2009-03-27 19:21:00,1.52195,1.5222,1.5219,1.5219,123600000.0
2009-03-27 19:22:00,1.5219,1.5219,1.5217,1.5219,73000000.0
2009-03-27 19:23:00,1.5219,1.5219,1.5217,1.5217,75000000.0
2009-03-27 19:24:00,1.5217,1.52185,1.5217,1.52175,184400000.0
2009-03-27 19:25:00,1.52175,1.52175,1.52085,1.5211,121800000.0
2009-03-27 19:26:00,1.52105,1.5213,1.52105,1.5211,47000000.0
2009-03-27 19:27:00,1.5212,1.5212,1.5211,1.5211,91000000.0
2009-03-27 19:28:00,1.5211,1.5213,1.52095,1.52125,146400000.0
2009-03-27 19:29:00,1.52125,1.5215,1.52125,1.5213,36200000.0
2009-03-27 19:30:00,1.5213,1.5215,1.52125,1.5215,160600000.0
2009-03-27 19:31:00,1.52145,1.5218,1.52145,1.52155,148600000.0
2009-03-27 19:32:00,1.5216,1.52165,1.52075,1.52095,114300000.0
2009-03-27 19:33:00,1.52095,1.52095,1.52065,1.52065,151800000.0
2009-03-27 19:34:00,1.5206,1.52075,1.52045,1.5207,127800000.0
2009-03-27 19:35:00,1.52075,1.52075,1.52045,1.5205,119600000.0
2009-03-27 19:36:00,1.5205,1.52055,1.5205,1.52055,67800000.0
2009-03-27 19:37:00,1.52055,1.52065,1.52055,1.52065,66200000.0
2009-03-27 19:38:00,1.5207,1.52095,1.5206,1.5209,70200000.0
2009-03-27 19:39:00,1.521,1.521,1.52065,1.5208,98400000.0
2009-03-27 19:40:00,1.5207,1.5208,1.52055,1.52055,116200000.0
2009-03-27 19:41:00,1.5206,1.5206,1.52,1.52005,147800000.0
2009-03-27 19:42:00,1.52005,1.5203,1.5199,1.51995,145000000.0
2009-03-27 19:43:00,1.52,1.52,1.5197,1.51985,164200000.0
2009-03-27 19:44:00,1.52,1.5202,1.51985,1.5201,68000000.0
2009-03-27 19:45:00,1.5202,1.5206,1.52005,1.5206,64800000.0
2009-03-27 19:46:00,1.52065,1.5207,1.52045,1.52045,44200000.0
2009-03-27 19:47:00,1.52045,1.5206,1.52035,1.52035,102600000.0
2009-03-27 19:48:00,1.52025,1.5204,1.52005,1.5201,118600000.0
2009-03-27 19:49:00,1.5201,1.5203,1.51975,1.51985,89600000.0
2009-03-27 19:50:00,1.5199,1.5205,1.5199,1.51995,183400000.0
2009-03-27 19:51:00,1.52,1.5201,1.51995,1.52005,82800000.0
2009-03-27 19:52:00,1.5201,1.5202,1.5199,1.52,139600000.0
2009-03-27 19:53:00,1.52,1.5201,1.51985,1.52,117400000.0
2009-03-27 19:54:00,1.52,1.52,1.51965,1.51985,72200000.0
2009-03-27 19:55:00,1.51985,1.52,1.51985,1.51995,108400000.0
2009-03-27 19:56:00,1.51995,1.5204,1.51995,1.5204,129000000.0
2009-03-27 19:57:00,1.5204,1.5204,1.52015,1.5202,71200000.0
2009-03-27 19:58:00,1.52015,1.5205,1.52015,1.52035,109600000.0
2009-03-27 19:59:00,1.5204,1.52055,1.52015,1.5205,117600000.0
2009-03-27 20:00:00,1.5205,1.5209,1.5205,1.52075,113800000.0
2009-03-27 20:01:00,1.5207,1.5209,1.5206,1.5207,104800000.0
2009-03-27 20:02:00,1.5207,1.5217,1.52055,1.52165,172200000.0
2009-03-27 20:03:00,1.5216,1.5216,1.52095,1.52105,139000000.0
2009-03-27 20:04:00,1.52105,1.5213,1.5209,1.52115,137400000.0
2009-03-27 20:05:00,1.5213,1.5215,1.5213,1.52145,36800000.0
2009-03-27 20:06:00,1.52145,1.5215,1.52135,1.5215,83800000.0
2009-03-27 20:07:00,1.5214,1.5216,1.5214,1.52145,76000000.0
2009-03-27 20:08:00,1.5215,1.5215,1.52135,1.52145,55600000.0
2009-03-27 20:09:00,1.5216,1.52185,1.52155,1.52175,96800000.0
2009-03-27 20:10:00,1.52175,1.52175,1.52125,1.5213,102600000.0
2009-03-27 20:11:00,1.5213,1.52145,1.52085,1.5209,102600000.0
2009-03-27 20:12:00,1.52105,1.5211,1.52065,1.52075,154800000.0
2009-03-27 20:13:00,1.52075,1.5209,1.52055,1.52065,110000000.0
2009-03-27 20:14:00,1.52065,1.5209,1.52065,1.52075,59800000.0
2009-03-27 20:15:00,1.52075,1.5209,1.52075,1.5209,60200000.0
2009-03-27 20:16:00,1.52085,1.521,1.52065,1.5207,25000000.0
2009-03-27 20:17:00,1.5207,1.5207,1.5207,1.5207,2400000.0
2009-03-27 20:18:00,1.5207,1.5207,1.52045,1.52055,97200000.0
2009-03-27 20:19:00,1.5206,1.5206,1.52035,1.5206,105800000.0
2009-03-27 20:20:00,1.5206,1.5207,1.5206,1.5207,51000000.0
2009-03-27 20:21:00,1.5207,1.5208,1.5207,1.5208,56400000.0
2009-03-27 20:22:00,1.5208,1.5208,1.52065,1.52075,39400000.0
2009-03-27 20:23:00,1.5208,1.5208,1.5207,1.52075,32000000.0
2009-03-27 20:24:00,1.52075,1.5208,1.52065,1.5207,79800000.0
2009-03-27 20:25:00,1.5207,1.5207,1.52035,1.52035,71200000.0
2009-03-27 20:26:00,1.52045,1.52045,1.52,1.5201,147600000.0
2009-03-27 20:27:00,1.52005,1.5202,1.52005,1.52005,76400000.0
2009-03-27 20:28:00,1.5201,1.5201,1.52,1.5201,57000000.0
2009-03-27 20:29:00,1.5201,1.5201,1.52005,1.5201,24800000.0
2009-03-27 20:30:00,1.52015,1.52025,1.52005,1.5201,59200000.0
2009-03-27 20:31:00,1.5201,1.5203,1.5201,1.5201,71000000.0
2009-03-27 20:32:00,1.5201,1.5204,1.5201,1.5203,90200000.0
2009-03-27 20:33:00,1.5203,1.5203,1.52015,1.5203,35200000.0
2009-03-27 20:34:00,1.5203,1.5204,1.52025,1.52025,107400000.0
2009-03-27 20:35:00,1.52025,1.5205,1.5199,1.5199,58000000.0
2009-03-27 20:36:00,1.51995,1.52,1.5197,1.5198,159800000.0
2009-03-27 20:37:00,1.51995,1.52,1.5199,1.52,147400000.0
2009-03-27 20:38:00,1.52,1.52,1.5198,1.51995,85800000.0
2009-03-27 20:39:00,1.5199,1.5201,1.5199,1.5201,82400000.0
2009-03-27 20:40:00,1.52005,1.5201,1.52,1.52005,37800000.0
2009-03-27 20:41:00,1.52005,1.52015,1.51995,1.52005,115600000.0
2009-03-27 20:42:00,1.5201,1.5201,1.51995,1.51995,81400000.0
2009-03-27 20:43:00,1.52,1.5202,1.51985,1.52,69800000.0
2009-03-27 20:44:00,1.5201,1.52025,1.5199,1.5199,47400000.0
2009-03-27 20:45:00,1.52,1.52035,1.5199,1.52005,89200000.0
2009-03-27 20:46:00,1.52005,1.5204,1.52005,1.5204,54000000.0
2009-03-27 20:47:00,1.5204,1.52045,1.5204,1.5204,47600000.0
2009-03-27 20:48:00,1.52035,1.52035,1.5202,1.5203,108200000.0
2009-03-27 20:49:00,1.5203,1.5203,1.51965,1.5197,111400000.0
2009-03-27 20:50:00,1.5197,1.5203,1.51965,1.52025,143600000.0
2009-03-27 20:51:00,1.5204,1.5204,1.5199,1.51995,96800000.0
2009-03-27 20:52:00,1.5199,1.5201,1.5199,1.5201,56600000.0
2009-03-27 20:53:00,1.52015,1.52045,1.52,1.5201,194200000.0
2009-03-27 20:54:00,1.5201,1.52035,1.5201,1.52035,55400000.0
2009-03-27 20:55:00,1.5203,1.52035,1.5203,1.52035,172400000.0
2009-03-27 20:56:00,1.52035,1.52035,1.52035,1.52035,27200000.0
2009-03-27 20:57:00,1.52035,1.52035,1.5203,1.52035,127000000.0
2009-03-27 20:58:00,1.52035,1.52045,1.5199,1.5201,85200000.0
2009-03-27 20:59:00,1.5201,1.5201,1.5196,1.51975,114000000.0
2009-03-27 21:00:00,1.51975,1.5199,1.51975,1.5199,60600000.0
2009-03-27 21:01:00,1.5199,1.5199,1.51975,1.5199,53800000.0
2009-03-27 21:02:00,1.51995,1.5201,1.5197,1.52,80000000.0
2009-03-27 21:03:00,1.52,1.52,1.5198,1.5199,16000000.0
2009-03-27 21:04:00,1.51985,1.5199,1.51975,1.51975,104800000.0
2009-03-27 21:05:00,1.51975,1.5198,1.51975,1.51975,38200000.0
2009-03-27 21:06:00,1.5197,1.51975,1.5196,1.5197,71400000.0
2009-03-27 21:07:00,1.5197,1.5201,1.51965,1.5199,51000000.0
2009-03-27 21:08:00,1.51985,1.51995,1.5198,1.5199,53400000.0
2009-03-27 21:09:00,1.5199,1.51995,1.5198,1.51995,46400000.0
2009-03-27 21:10:00,1.52005,1.5202,1.52005,1.52005,32600000.0
2009-03-27 21:11:00,1.52,1.52,1.52,1.52,25200000.0
2009-03-27 21:12:00,1.52,1.52065,1.51995,1.52065,151000000.0
2009-03-27 21:13:00,1.52065,1.5207,1.52055,1.52065,98400000.0
2009-03-27 21:14:00,1.5207,1.5207,1.52045,1.5206,58200000.0
2009-03-27 21:15:00,1.5206,1.5206,1.5205,1.5206,3000000.0
2009-03-27 21:16:00,1.5206,1.52065,1.52055,1.5206,46600000.0
2009-03-27 21:17:00,1.5206,1.5207,1.5205,1.52055,67400000.0
2009-03-27 21:18:00,1.52055,1.5207,1.5205,1.5205,55600000.0
2009-03-27 21:19:00,1.5206,1.5207,1.5205,1.5205,92200000.0
2009-03-27 21:20:00,1.5204,1.5205,1.52015,1.52025,68600000.0
2009-03-27 21:21:00,1.52025,1.52035,1.5202,1.52035,54000000.0
2009-03-27 21:22:00,1.5204,1.5207,1.52035,1.5205,105200000.0
2009-03-27 21:23:00,1.5205,1.5205,1.5204,1.5204,53400000.0
2009-03-27 21:24:00,1.52045,1.52055,1.52035,1.52055,62000000.0
2009-03-27 21:25:00,1.52055,1.52055,1.52045,1.52045,13000000.0
2009-03-27 21:26:00,1.52045,1.52045,1.5204,1.5204,56800000.0
2009-03-27 21:27:00,1.5204,1.5205,1.5201,1.5201,77000000.0
2009-03-27 21:28:00,1.5202,1.5202,1.5202,1.5202,23800000.0
2009-03-27 21:29:00,1.5202,1.5203,1.5202,1.52025,16800000.0
2009-03-27 21:30:00,1.52025,1.52025,1.52015,1.52015,21400000.0
2009-03-27 21:31:00,1.5201,1.52035,1.5201,1.52015,103200000.0
2009-03-27 21:32:00,1.5202,1.5204,1.5202,1.52035,89800000.0
2009-03-27 21:33:00,1.52035,1.52035,1.5203,1.5203,54600000.0
2009-03-27 21:34:00,1.5203,1.52035,1.52025,1.5203,33600000.0
2009-03-27 21:35:00,1.5203,1.5203,1.5202,1.5202,53600000.0
2009-03-27 21:36:00,1.5202,1.52045,1.5202,1.52045,86800000.0
2009-03-27 21:37:00,1.52055,1.52055,1.52045,1.5205,8400000.0
2009-03-27 21:38:00,1.5205,1.5205,1.52045,1.5205,49800000.0
2009-03-27 21:39:00,1.5205,1.52055,1.52035,1.52055,50800000.0
2009-03-27 21:40:00,1.52055,1.5206,1.52035,1.5205,70400000.0
2009-03-27 21:41:00,1.5206,1.5207,1.5206,1.52065,56000000.0
2009-03-27 21:42:00,1.5207,1.5207,1.52055,1.52065,61600000.0
2009-03-27 21:43:00,1.52065,1.52065,1.52055,1.5206,30800000.0
2009-03-27 21:44:00,1.5207,1.52075,1.5207,1.5207,36400000.0
2009-03-27 21:45:00,1.5207,1.52095,1.5207,1.52095,42000000.0
2009-03-27 21:46:00,1.5209,1.5209,1.5208,1.52085,33600000.0
2009-03-27 21:47:00,1.5208,1.521,1.52075,1.521,15000000.0
2009-03-27 21:48:00,1.52105,1.52105,1.52095,1.521,20000000.0
2009-03-27 21:49:00,1.5209,1.521,1.52085,1.52085,37200000.0
2009-03-27 21:50:00,1.52085,1.5209,1.52085,1.52085,26200000.0
2009-03-27 21:51:00,1.5209,1.5209,1.52085,1.5209,9200000.0
2009-03-27 21:52:00,1.52095,1.52095,1.5207,1.5207,41000000.0
2009-03-27 21:53:00,1.52075,1.52085,1.5207,1.52085,22600000.0
2009-03-27 21:54:00,1.52085,1.52085,1.52075,1.52075,19600000.0
2009-03-27 21:55:00,1.52075,1.5208,1.5207,1.5207,11200000.0
2009-03-27 21:56:00,1.52065,1.52075,1.52065,1.5207,16800000.0
2009-03-27 21:57:00,1.52045,1.5205,1.52028,1.52028,28400000.0
2009-03-27 21:58:00,1.52065,1.52065,1.5206,1.5206,56800000.0
2009-03-27 21:59:00,1.5206,1.5206,1.52035,1.52055,90800000.0
2009-03-27 22:00:00,1.52045,1.52055,1.52,1.52,109700000.0
2009-03-27 22:01:00,1.5199,1.5199,1.5199,1.5199,107000000.0
2009-03-27 22:02:00,1.5199,1.5201,1.5199,1.5199,38600000.0
2009-03-27 22:03:00,1.5199,1.52005,1.5199,1.52005,17000000.0
2009-03-27 22:04:00,1.52005,1.52005,1.5199,1.5199,18000000.0
2009-03-27 22:05:00,1.5199,1.52005,1.5199,1.52005,9600000.0
2009-03-27 22:06:00,1.52005,1.52015,1.51995,1.52015,19200000.0
2009-03-27 22:07:00,1.52015,1.52015,1.52015,1.52015,2000000.0
2009-03-27 22:08:00,1.52015,1.5203,1.52015,1.5203,47400000.0
2009-03-27 22:09:00,1.52035,1.52035,1.52025,1.5203,30600000.0
2009-03-27 22:10:00,1.5203,1.52055,1.52025,1.5204,110600000.0
2009-03-27 22:11:00,1.5204,1.5205,1.5203,1.5203,93300000.0
2009-03-27 22:12:00,1.5203,1.52045,1.5203,1.5203,34200000.0
2009-03-27 22:13:00,1.5203,1.5205,1.5203,1.5203,87400000.0
2009-03-27 22:14:00,1.5203,1.5207,1.52025,1.5207,143500000.0
2009-03-27 22:15:00,1.5207,1.52105,1.5207,1.5209,64600000.0
2009-03-27 22:16:00,1.52085,1.5209,1.5208,1.5208,26600000.0
2009-03-27 22:17:00,1.5208,1.5209,1.5207,1.5208,87000000.0
2009-03-27 22:18:00,1.5208,1.52085,1.5207,1.52075,52400000.0
2009-03-27 22:19:00,1.52065,1.5208,1.52055,1.5208,101600000.0
2009-03-27 22:20:00,1.5208,1.5209,1.5208,1.52085,78800000.0
2009-03-27 22:21:00,1.5209,1.521,1.52085,1.5209,21600000.0
2009-03-27 22:22:00,1.5209,1.521,1.5209,1.5209,71200000.0
2009-03-27 22:23:00,1.5209,1.52095,1.5208,1.5208,62800000.0
2009-03-27 22:24:00,1.5208,1.52105,1.5208,1.52105,91800000.0
2009-03-27 22:25:00,1.52105,1.52115,1.5209,1.52105,53600000.0
2009-03-27 22:26:00,1.52115,1.52115,1.521,1.52105,44000000.0
2009-03-27 22:27:00,1.52115,1.52125,1.52095,1.5212,180200000.0
2009-03-27 22:28:00,1.52125,1.52135,1.52115,1.52135,44400000.0
2009-03-27 22:29:00,1.5213,1.5213,1.52125,1.52125,14600000.0
2009-03-27 22:30:00,1.52125,1.52125,1.5212,1.5212,11600000.0
2009-03-27 22:31:00,1.5212,1.5212,1.52085,1.52085,48200000.0
2009-03-27 22:32:00,1.52085,1.5211,1.52085,1.5209,61400000.0
2009-03-27 22:33:00,1.521,1.52105,1.521,1.521,31600000.0
2009-03-27 22:34:00,1.52105,1.52105,1.5209,1.5209,14600000.0
2009-03-27 22:35:00,1.5209,1.52095,1.52085,1.5209,58200000.0
2009-03-27 22:36:00,1.5209,1.52095,1.5209,1.5209,35000000.0
2009-03-27 22:37:00,1.5209,1.52115,1.5202,1.5204,57200000.0
2009-03-27 22:38:00,1.5204,1.5204,1.5203,1.5203,55000000.0
2009-03-27 22:39:00,1.5204,1.5205,1.5204,1.52045,29400000.0
2009-03-27 22:40:00,1.5205,1.5205,1.5204,1.5205,98800000.0
2009-03-27 22:41:00,1.5205,1.52065,1.52045,1.52065,76800000.0
2009-03-27 22:42:00,1.52065,1.52085,1.5206,1.5207,70600000.0
2009-03-27 22:43:00,1.5207,1.52075,1.52065,1.52065,5000000.0
2009-03-27 22:44:00,1.52065,1.5207,1.5201,1.5201,51200000.0
2009-03-27 22:45:00,1.5205,1.52065,1.5203,1.5204,22600000.0
2009-03-27 22:46:00,1.52045,1.52085,1.52045,1.52085,16200000.0
2009-03-27 22:47:00,1.5209,1.521,1.5207,1.5207,25800000.0
2009-03-27 22:48:00,1.5208,1.5208,1.5206,1.5206,15800000.0
2009-03-27 22:49:00,1.52075,1.52075,1.52045,1.52045,5000000.0
2009-03-27 22:50:00,1.5205,1.5205,1.5203,1.5203,15200000.0
2009-03-27 22:51:00,1.5203,1.5204,1.52025,1.52035,31200000.0
2009-03-27 22:52:00,1.5203,1.52035,1.5202,1.52025,11400000.0
2009-03-27 22:53:00,1.5203,1.5204,1.5202,1.52025,45800000.0
2009-03-27 22:54:00,1.52025,1.52045,1.5202,1.52035,31600000.0
2009-03-27 22:55:00,1.52035,1.52045,1.5201,1.5202,25200000.0
2009-03-27 22:56:00,1.5201,1.5201,1.5201,1.5201,4000000.0
2009-03-27 22:57:00,1.5202,1.5203,1.52005,1.5201,64200000.0
2009-03-27 22:58:00,1.52005,1.5201,1.5198,1.5199,49200000.0
2009-03-27 22:59:00,1.51985,1.5204,1.51975,1.5201,27400000.0
2009-03-29 23:00:00,1.51781,1.51781,1.51682,1.51723,35000000.0
2009-03-29 23:01:00,1.5182,1.5182,1.51775,1.5179,14400000.0
2009-03-29 23:02:00,1.5179,1.5179,1.5179,1.5179,12800000.0
2009-03-29 23:03:00,1.5179,1.5179,1.5179,1.5179,76800000.0
2009-03-29 23:04:00,1.51782,1.51806,1.51782,1.5179,102000000.0
2009-03-29 23:05:00,1.51795,1.51795,1.51795,1.51795,1600000.0
2009-03-29 23:06:00,1.51787,1.51852,1.51779,1.5178,11000000.0
2009-03-29 23:07:00,1.51795,1.51795,1.51795,1.51795,1600000.0
2009-03-29 23:08:00,1.51795,1.51795,1.5179,1.5179,9600000.0
2009-03-29 23:09:00,1.5179,1.5179,1.5179,1.5179,3200000.0
2009-03-29 23:10:00,1.51575,1.51815,1.51575,1.5181,19000000.0
2009-03-29 23:11:00,1.5179,1.5179,1.5179,1.5179,3200000.0
2009-03-29 23:12:00,1.51794,1.51797,1.51745,1.5176,29600000.0
2009-03-29 23:13:00,1.5179,1.5179,1.5179,1.5179,6400000.0
2009-03-29 23:14:00,1.5179,1.5179,1.5179,1.5179,6400000.0
2009-03-29 23:15:00,1.51805,1.5181,1.518,1.5181,9000000.0
2009-03-29 23:16:00,1.51745,1.51799,1.51745,1.5177,51200000.0
2009-03-29 23:17:00,1.5181,1.5181,1.5181,1.5181,3200000.0
2009-03-29 23:18:00,1.51796,1.51813,1.51796,1.51804,30600000.0
2009-03-29 23:19:00,1.51815,1.51816,1.5179,1.5179,60000000.0
2009-03-29 23:20:00,1.51792,1.51814,1.51792,1.51799,46200000.0
2009-03-29 23:21:00,1.5181,1.5181,1.5181,1.5181,4800000.0
2009-03-29 23:22:00,1.5181,1.5181,1.5181,1.5181,4800000.0
2009-03-29 23:23:00,1.51818,1.5182,1.51817,1.5182,18000000.0
2009-03-29 23:24:00,1.5181,1.5181,1.5181,1.5181,11200000.0
2009-03-29 23:25:00,1.5181,1.5181,1.5181,1.5181,6400000.0
2009-03-29 23:26:00,1.5181,1.5181,1.5181,1.5181,8000000.0
2009-03-29 23:27:00,1.51815,1.51815,1.5181,1.5181,26200000.0
2009-03-29 23:28:00,1.5181,1.5181,1.5181,1.5181,8000000.0
2009-03-29 23:29:00,1.51815,1.51815,1.5181,1.5181,32000000.0
2009-03-29 23:30:00,1.5181,1.5181,1.5181,1.5181,3200000.0
2009-03-29 23:31:00,1.5181,1.5189,1.5181,1.5189,20000000.0
2009-03-29 23:32:00,1.5189,1.5189,1.5189,1.5189,7200000.0
2009-03-29 23:33:00,1.5189,1.51995,1.5189,1.51995,77200000.0
2009-03-29 23:34:00,1.51995,1.51995,1.51995,1.51995,23000000.0
2009-03-29 23:35:00,1.51995,1.51995,1.519,1.51965,19600000.0
2009-03-29 23:36:00,1.51965,1.51965,1.5196,1.5196,27600000.0
2009-03-29 23:37:00,1.5196,1.5196,1.5196,1.5196,20800000.0
2009-03-29 23:38:00,1.5196,1.5196,1.5196,1.5196,38400000.0
2009-03-29 23:39:00,1.5196,1.5196,1.5196,1.5196,96000000.0
2009-03-29 23:40:00,1.5196,1.5198,1.51955,1.5197,24000000.0
2009-03-29 23:41:00,1.5196,1.5197,1.5196,1.5196,28800000.0
2009-03-29 23:42:00,1.5197,1.51975,1.51955,1.51955,25600000.0
2009-03-29 23:43:00,1.51955,1.5196,1.51955,1.5196,12800000.0
2009-03-29 23:44:00,1.5197,1.5197,1.5196,1.5196,11200000.0
2009-03-29 23:45:00,1.5196,1.5197,1.5196,1.5196,30400000.0
2009-03-29 23:46:00,1.5196,1.5196,1.5196,1.5196,6400000.0
2009-03-29 23:47:00,1.5196,1.5196,1.5196,1.5196,12800000.0
2009-03-29 23:48:00,1.5196,1.5196,1.5196,1.5196,28800000.0
2009-03-29 23:49:00,1.5196,1.5196,1.5196,1.5196,32000000.0
2009-03-29 23:50:00,1.5196,1.5196,1.5196,1.5196,65600000.0
2009-03-29 23:51:00,1.5196,1.5196,1.5196,1.5196,38400000.0
2009-03-29 23:52:00,1.5196,1.5197,1.5196,1.5196,60800000.0
2009-03-29 23:53:00,1.5196,1.5196,1.5196,1.5196,25600000.0
2009-03-29 23:54:00,1.5196,1.5197,1.5196,1.5197,14400000.0
2009-03-29 23:55:00,1.5197,1.5201,1.5195,1.51975,38400000.0
2009-03-29 23:56:00,1.51995,1.51995,1.5196,1.5196,8000000.0
2009-03-29 23:57:00,1.51975,1.5198,1.51965,1.51965,16000000.0
2009-03-29 23:58:00,1.51978,1.51992,1.51969,1.51969,36200000.0
2009-03-29 23:59:00,1.5198,1.5199,1.5196,1.51985,27200000.0
2009-03-30 00:00:00,1.51985,1.51995,1.5196,1.5197,49600000.0
2009-03-30 00:01:00,1.5198,1.5198,1.5197,1.5197,13200000.0
2009-03-30 00:02:00,1.51985,1.52,1.51985,1.52,18400000.0
2009-03-30 00:03:00,1.52,1.52045,1.5196,1.5203,67000000.0
2009-03-30 00:04:00,1.5203,1.5208,1.5203,1.52045,58200000.0
2009-03-30 00:05:00,1.5204,1.52085,1.5204,1.5206,42600000.0
2009-03-30 00:06:00,1.52025,1.52065,1.5201,1.52055,49000000.0
2009-03-30 00:07:00,1.52055,1.5207,1.52055,1.5207,3800000.0
2009-03-30 00:08:00,1.5205,1.5206,1.5203,1.5204,28400000.0
2009-03-30 00:09:00,1.52055,1.52055,1.52035,1.5204,16200000.0
2009-03-30 00:10:00,1.52028,1.52052,1.52023,1.52023,77400000.0
2009-03-30 00:11:00,1.5204,1.5204,1.5204,1.5204,3600000.0
2009-03-30 00:12:00,1.5204,1.5209,1.5204,1.5204,39800000.0
2009-03-30 00:13:00,1.5204,1.52055,1.5199,1.51995,91400000.0
2009-03-30 00:14:00,1.51995,1.52,1.5199,1.52,28800000.0
2009-03-30 00:15:00,1.52,1.52,1.52,1.52,4000000.0
2009-03-30 00:16:00,1.52,1.52,1.51985,1.52,63400000.0
2009-03-30 00:17:00,1.52,1.52,1.52,1.52,9600000.0
2009-03-30 00:18:00,1.52,1.5201,1.52,1.52,29200000.0
2009-03-30 00:19:00,1.51995,1.52,1.51985,1.52,36800000.0
2009-03-30 00:20:00,1.5199,1.52,1.5199,1.52,12400000.0
2009-03-30 00:21:00,1.52,1.52,1.51985,1.51985,64200000.0
2009-03-30 00:22:00,1.5199,1.51995,1.51985,1.51995,119600000.0
2009-03-30 00:23:00,1.51995,1.5204,1.51995,1.52035,65600000.0
2009-03-30 00:24:00,1.52035,1.5204,1.51995,1.5204,122000000.0
2009-03-30 00:25:00,1.52055,1.52055,1.52045,1.52045,14400000.0
2009-03-30 00:26:00,1.52045,1.52065,1.51975,1.5199,96600000.0
2009-03-30 00:27:00,1.5199,1.51995,1.5199,1.51995,12400000.0
2009-03-30 00:28:00,1.51995,1.52005,1.5199,1.52,82600000.0
2009-03-30 00:29:00,1.52,1.52005,1.5199,1.51995,104000000.0
2009-03-30 00:30:00,1.51995,1.52005,1.51995,1.52005,30800000.0
2009-03-30 00:31:00,1.52005,1.52035,1.5199,1.51995,170800000.0
2009-03-30 00:32:00,1.52025,1.5208,1.5199,1.52065,146800000.0
2009-03-30 00:33:00,1.5208,1.5208,1.5201,1.5201,150000000.0
2009-03-30 00:34:00,1.5199,1.521,1.51975,1.52095,56800000.0
2009-03-30 00:35:00,1.52095,1.52095,1.52095,1.52095,9600000.0
2009-03-30 00:36:00,1.52095,1.52095,1.5209,1.52095,76000000.0
2009-03-30 00:37:00,1.52095,1.521,1.52095,1.521,94000000.0
2009-03-30 00:38:00,1.521,1.521,1.51985,1.5205,219600000.0
2009-03-30 00:39:00,1.5205,1.52055,1.5205,1.5205,241600000.0
2009-03-30 00:40:00,1.5205,1.52055,1.5199,1.52,179600000.0
2009-03-30 00:41:00,1.52,1.5203,1.51995,1.5202,174000000.0
2009-03-30 00:42:00,1.52005,1.52055,1.52,1.5204,106000000.0
2009-03-30 00:43:00,1.5204,1.5204,1.5199,1.5199,118800000.0
2009-03-30 00:44:00,1.5199,1.5205,1.5199,1.5202,118000000.0
2009-03-30 00:45:00,1.5202,1.5204,1.52,1.5201,138800000.0
2009-03-30 00:46:00,1.5201,1.5202,1.52005,1.5202,43200000.0
2009-03-30 00:47:00,1.5203,1.5206,1.5203,1.5205,60800000.0
2009-03-30 00:48:00,1.5205,1.52055,1.52005,1.5201,52000000.0
2009-03-30 00:49:00,1.5201,1.5201,1.5201,1.5201,22800000.0
2009-03-30 00:50:00,1.5201,1.52015,1.51955,1.5197,250400000.0
2009-03-30 00:51:00,1.51975,1.52005,1.5196,1.52005,90000000.0
2009-03-30 00:52:00,1.52005,1.52015,1.52,1.52015,62800000.0
2009-03-30 00:53:00,1.52015,1.52015,1.51995,1.52,136000000.0
2009-03-30 00:54:00,1.52,1.5202,1.52,1.5202,79200000.0
2009-03-30 00:55:00,1.5202,1.52025,1.52005,1.52005,54000000.0
2009-03-30 00:56:00,1.52005,1.52005,1.5199,1.51995,130800000.0
2009-03-30 00:57:00,1.51995,1.51995,1.51995,1.51995,45600000.0
2009-03-30 00:58:00,1.5199,1.51995,1.5199,1.5199,80800000.0
2009-03-30 00:59:00,1.5199,1.52,1.5195,1.5195,255400000.0
2009-03-30 01:00:00,1.5195,1.51975,1.5194,1.51945,132000000.0
2009-03-30 01:01:00,1.5195,1.5196,1.5195,1.5195,17600000.0
2009-03-30 01:02:00,1.5195,1.5195,1.5195,1.5195,1200000.0
2009-03-30 01:03:00,1.5196,1.51965,1.5195,1.5196,38000000.0
2009-03-30 01:04:00,1.51955,1.52,1.51955,1.52,44800000.0
2009-03-30 01:05:00,1.51995,1.52035,1.51995,1.51995,29600000.0
2009-03-30 01:06:00,1.52,1.52025,1.52,1.52025,123600000.0
2009-03-30 01:07:00,1.52025,1.5206,1.52025,1.5206,14000000.0
2009-03-30 01:08:00,1.5206,1.5209,1.5206,1.5207,64800000.0
2009-03-30 01:09:00,1.5207,1.521,1.5207,1.5209,11200000.0
2009-03-30 01:10:00,1.5209,1.52105,1.52085,1.5209,38800000.0
2009-03-30 01:11:00,1.5207,1.5208,1.52059,1.5206,44800000.0
2009-03-30 01:12:00,1.5209,1.5209,1.5209,1.5209,3600000.0
2009-03-30 01:13:00,1.5209,1.5209,1.52085,1.5209,6000000.0
2009-03-30 01:14:00,1.5209,1.5209,1.5209,1.5209,2400000.0
2009-03-30 01:15:00,1.5209,1.5209,1.5209,1.5209,2400000.0
2009-03-30 01:16:00,1.52056,1.5207,1.5205,1.5207,11000000.0
2009-03-30 01:17:00,1.5209,1.5209,1.5209,1.5209,7200000.0
2009-03-30 01:18:00,1.5209,1.5209,1.5209,1.5209,4800000.0
2009-03-30 01:19:00,1.5209,1.5209,1.5204,1.5204,28000000.0
2009-03-30 01:20:00,1.5204,1.5204,1.52035,1.5204,18400000.0
2009-03-30 01:21:00,1.5204,1.5204,1.5204,1.5204,1200000.0
2009-03-30 01:22:00,1.5204,1.5204,1.52005,1.5201,21200000.0
2009-03-30 01:23:00,1.5201,1.5201,1.52,1.52,13600000.0
2009-03-30 01:24:00,1.52,1.52,1.51945,1.5196,52000000.0
2009-03-30 01:25:00,1.5196,1.5196,1.5196,1.5196,10800000.0
2009-03-30 01:26:00,1.5196,1.5196,1.5196,1.5196,6000000.0
2009-03-30 01:27:00,1.5195,1.5195,1.5194,1.5195,25600000.0
2009-03-30 01:28:00,1.5195,1.5195,1.5182,1.51885,66800000.0
2009-03-30 01:29:00,1.519,1.519,1.51805,1.51855,23600000.0
2009-03-30 01:30:00,1.5185,1.5186,1.5184,1.5185,58000000.0
2009-03-30 01:31:00,1.5186,1.5186,1.5184,1.5185,16000000.0
2009-03-30 01:32:00,1.5185,1.51895,1.5185,1.51895,69600000.0
2009-03-30 01:33:00,1.5191,1.5191,1.519,1.51905,156799997.0
2009-03-30 01:34:00,1.51905,1.5191,1.519,1.519,47600001.0
2009-03-30 01:35:00,1.519,1.5191,1.519,1.51905,370600001.0
2009-03-30 01:36:00,1.5191,1.5191,1.51905,1.5191,20400000.0
2009-03-30 01:37:00,1.5191,1.5191,1.519,1.51905,87200000.0
2009-03-30 01:38:00,1.51905,1.5191,1.51905,1.51905,27600000.0
2009-03-30 01:39:00,1.51905,1.5191,1.51845,1.5185,152400000.0
2009-03-30 01:40:00,1.5185,1.5186,1.5184,1.5184,96400000.0
2009-03-30 01:41:00,1.5184,1.5184,1.5179,1.5184,82000000.0
2009-03-30 01:42:00,1.51845,1.5191,1.51845,1.5191,83600000.0
2009-03-30 01:43:00,1.519,1.519,1.5185,1.5189,338600000.0
2009-03-30 01:44:00,1.51895,1.51925,1.5189,1.51925,88800000.0
2009-03-30 01:45:00,1.51925,1.5199,1.51925,1.5194,337000000.0
2009-03-30 01:46:00,1.51955,1.5196,1.5193,1.5193,59200000.0
2009-03-30 01:47:00,1.51925,1.51925,1.5186,1.5186,80800000.0
2009-03-30 01:48:00,1.5186,1.5188,1.51855,1.5188,133000000.0
2009-03-30 01:49:00,1.5188,1.51885,1.51875,1.51885,45800000.0
2009-03-30 01:50:00,1.51885,1.5193,1.51885,1.5192,53200000.0
2009-03-30 01:51:00,1.5192,1.5192,1.519,1.519,107200000.0
2009-03-30 01:52:00,1.519,1.5192,1.5189,1.5192,95800000.0
2009-03-30 01:53:00,1.5192,1.51935,1.51895,1.519,219200000.0
2009-03-30 01:54:00,1.519,1.51925,1.519,1.5191,62400000.0
2009-03-30 01:55:00,1.51905,1.51905,1.5185,1.5186,112200000.0
2009-03-30 01:56:00,1.51865,1.51915,1.51865,1.519,107400000.0
2009-03-30 01:57:00,1.51905,1.5191,1.51905,1.5191,30400000.0
2009-03-30 01:58:00,1.5191,1.5191,1.5191,1.5191,12800000.0
2009-03-30 01:59:00,1.5191,1.5191,1.519,1.519,73200000.0
2009-03-30 02:00:00,1.51905,1.5191,1.51895,1.51895,82000000.0
2009-03-30 02:01:00,1.51905,1.5191,1.5189,1.51905,75400000.0
2009-03-30 02:02:00,1.51872,1.51884,1.51857,1.51857,29400000.0
2009-03-30 02:03:00,1.51905,1.51905,1.51845,1.5186,141600000.0
2009-03-30 02:04:00,1.5186,1.5186,1.5179,1.51835,125400000.0
2009-03-30 02:05:00,1.51835,1.51845,1.51835,1.5184,72000000.0
2009-03-30 02:06:00,1.5184,1.5184,1.51835,1.51835,8400000.0
2009-03-30 02:07:00,1.5183,1.51835,1.5182,1.51825,61400000.0
2009-03-30 02:08:00,1.51798,1.51807,1.51797,1.518,63200000.0
2009-03-30 02:09:00,1.5183,1.5184,1.5183,1.5184,16200000.0
2009-03-30 02:10:00,1.51845,1.51845,1.51825,1.51825,34600000.0
2009-03-30 02:11:00,1.51825,1.51825,1.51825,1.51825,10800000.0
2009-03-30 02:12:00,1.51825,1.5185,1.51785,1.5183,44600000.0
2009-03-30 02:13:00,1.5184,1.51845,1.5182,1.51845,24800000.0
2009-03-30 02:14:00,1.51845,1.51845,1.51845,1.51845,16000000.0
2009-03-30 02:15:00,1.51845,1.51855,1.51845,1.51855,13800000.0
2009-03-30 02:16:00,1.5186,1.51875,1.51855,1.5187,48200000.0
2009-03-30 02:17:00,1.5188,1.5198,1.5187,1.5196,170400000.0
2009-03-30 02:18:00,1.51975,1.5198,1.5195,1.5197,67200000.0
2009-03-30 02:19:00,1.5197,1.5197,1.51935,1.5194,52400000.0
2009-03-30 02:20:00,1.51935,1.5194,1.51925,1.5194,43400000.0
2009-03-30 02:21:00,1.51935,1.51945,1.51905,1.51905,141400000.0
2009-03-30 02:22:00,1.5191,1.5191,1.519,1.51905,39600000.0
2009-03-30 02:23:00,1.519,1.51935,1.519,1.51915,63400000.0
2009-03-30 02:24:00,1.5191,1.5192,1.51905,1.51915,65800000.0
2009-03-30 02:25:00,1.5191,1.5195,1.5191,1.5194,105200000.0
2009-03-30 02:26:00,1.51955,1.52005,1.51955,1.5198,57400000.0
2009-03-30 02:27:00,1.5197,1.5198,1.5197,1.5198,34800000.0
2009-03-30 02:28:00,1.5198,1.5199,1.5196,1.5196,72000000.0
2009-03-30 02:29:00,1.5196,1.5196,1.51925,1.51925,12000000.0
2009-03-30 02:30:00,1.51925,1.51935,1.51925,1.5193,25200000.0
2009-03-30 02:31:00,1.5193,1.51945,1.5192,1.5194,92400000.0
2009-03-30 02:32:00,1.5194,1.5196,1.51925,1.5196,102000000.0
2009-03-30 02:33:00,1.5196,1.5196,1.5194,1.5194,82600000.0
2009-03-30 02:34:00,1.5193,1.51945,1.51905,1.51935,130000000.0
2009-03-30 02:35:00,1.5193,1.51945,1.5192,1.5194,104800000.0
2009-03-30 02:36:00,1.5194,1.5194,1.51925,1.51925,26800000.0
2009-03-30 02:37:00,1.51935,1.5198,1.51915,1.51965,163600000.0
2009-03-30 02:38:00,1.51965,1.5197,1.5196,1.51965,43200000.0
2009-03-30 02:39:00,1.51965,1.51975,1.51935,1.5195,142400000.0
2009-03-30 02:40:00,1.5195,1.51965,1.5194,1.51945,131600000.0
2009-03-30 02:41:00,1.5195,1.5195,1.5193,1.51935,61200000.0
2009-03-30 02:42:00,1.5194,1.51945,1.5193,1.51945,89200000.0
2009-03-30 02:43:00,1.5194,1.51945,1.51925,1.51925,111600000.0
2009-03-30 02:44:00,1.5193,1.5194,1.5191,1.5194,157200000.0
2009-03-30 02:45:00,1.5194,1.5197,1.5194,1.51965,66000000.0
2009-03-30 02:46:00,1.5196,1.5197,1.5196,1.51965,24000000.0
2009-03-30 02:47:00,1.51965,1.51965,1.5196,1.51965,24000000.0
2009-03-30 02:48:00,1.51965,1.5197,1.5196,1.5196,52800000.0
2009-03-30 02:49:00,1.51965,1.5197,1.51955,1.51955,105600000.0
2009-03-30 02:50:00,1.5195,1.5195,1.5191,1.51925,109600000.0
2009-03-30 02:51:00,1.51925,1.51935,1.5192,1.51925,119200000.0
2009-03-30 02:52:00,1.5193,1.5194,1.5193,1.5193,11200000.0
2009-03-30 02:53:00,1.51925,1.51935,1.5192,1.5193,63200000.0
2009-03-30 02:54:00,1.51925,1.51945,1.51915,1.5192,159600000.0
2009-03-30 02:55:00,1.51925,1.51935,1.5191,1.5191,201000000.0
2009-03-30 02:56:00,1.5192,1.5195,1.5192,1.51945,76800000.0
2009-03-30 02:57:00,1.51945,1.5195,1.5192,1.5192,102400000.0
2009-03-30 02:58:00,1.5192,1.51935,1.51915,1.51925,84400000.0
2009-03-30 02:59:00,1.51925,1.51945,1.5192,1.5192,77000000.0
2009-03-30 03:00:00,1.51925,1.5195,1.5192,1.5195,41000000.0
2009-03-30 03:01:00,1.5195,1.5196,1.5194,1.51945,51000000.0
2009-03-30 03:02:00,1.5194,1.51945,1.51915,1.51925,60600000.0
2009-03-30 03:03:00,1.5193,1.5194,1.51925,1.5194,24400000.0
2009-03-30 03:04:00,1.51945,1.5198,1.5194,1.51975,49800000.0
2009-03-30 03:05:00,1.5198,1.5198,1.51925,1.51955,148000000.0
2009-03-30 03:06:00,1.5196,1.5198,1.5195,1.5197,70200000.0
2009-03-30 03:07:00,1.51965,1.5198,1.51935,1.5196,64600000.0
2009-03-30 03:08:00,1.5196,1.51965,1.51925,1.5194,111400000.0
2009-03-30 03:09:00,1.5193,1.5195,1.51925,1.51925,150800000.0
2009-03-30 03:10:00,1.5192,1.51965,1.51915,1.51965,86400000.0
2009-03-30 03:11:00,1.5197,1.5197,1.5195,1.5195,16000000.0
2009-03-30 03:12:00,1.5196,1.51965,1.5195,1.5195,55800000.0
2009-03-30 03:13:00,1.5195,1.5195,1.5195,1.5195,22800000.0
2009-03-30 03:14:00,1.5195,1.5198,1.51945,1.5198,43600000.0
2009-03-30 03:15:00,1.5198,1.5198,1.5195,1.5198,89000000.0
2009-03-30 03:16:00,1.5199,1.5199,1.51945,1.51955,121400000.0
2009-03-30 03:17:00,1.5195,1.51955,1.5195,1.51955,5600000.0
2009-03-30 03:18:00,1.51965,1.51965,1.51965,1.51965,1600000.0
2009-03-30 03:19:00,1.51975,1.5201,1.5197,1.51995,105800000.0
2009-03-30 03:20:00,1.51995,1.5201,1.5199,1.5201,100800000.0
2009-03-30 03:21:00,1.5201,1.52015,1.51945,1.5196,105800000.0
2009-03-30 03:22:00,1.51955,1.5197,1.51955,1.51955,59000000.0
2009-03-30 03:23:00,1.5196,1.5196,1.5195,1.51955,54200000.0
2009-03-30 03:24:00,1.51965,1.5198,1.51955,1.51975,14800000.0
2009-03-30 03:25:00,1.5198,1.52,1.5197,1.51995,60600000.0
2009-03-30 03:26:00,1.51995,1.5202,1.51985,1.5199,80600000.0
2009-03-30 03:27:00,1.51995,1.52,1.5199,1.52,25800000.0
2009-03-30 03:28:00,1.52,1.52,1.51935,1.51935,106200000.0
2009-03-30 03:29:00,1.5193,1.51945,1.51925,1.51925,61200000.0
2009-03-30 03:30:00,1.51925,1.51935,1.51915,1.51925,82200000.0
2009-03-30 03:31:00,1.5193,1.5193,1.51905,1.51905,73600000.0
2009-03-30 03:32:00,1.5191,1.5191,1.5187,1.5188,102200000.0
2009-03-30 03:33:00,1.51885,1.5194,1.5188,1.5192,76400000.0
2009-03-30 03:34:00,1.5192,1.5192,1.51895,1.519,51000000.0
2009-03-30 03:35:00,1.51895,1.5191,1.5185,1.51865,116000000.0
2009-03-30 03:36:00,1.51865,1.5189,1.51855,1.5189,89200000.0
2009-03-30 03:37:00,1.5189,1.51915,1.5189,1.51915,59600000.0
2009-03-30 03:38:00,1.51915,1.5193,1.51915,1.51915,57800000.0
2009-03-30 03:39:00,1.51915,1.51935,1.51915,1.51925,63400000.0
2009-03-30 03:40:00,1.5192,1.51955,1.5192,1.51945,66200000.0
2009-03-30 03:41:00,1.51945,1.51955,1.5194,1.51945,43600000.0
2009-03-30 03:42:00,1.5195,1.51965,1.5195,1.51955,55200000.0
2009-03-30 03:43:00,1.5195,1.51985,1.5195,1.5198,69600000.0
2009-03-30 03:44:00,1.51985,1.52,1.5198,1.51985,50000000.0
2009-03-30 03:45:00,1.51985,1.52,1.51985,1.52,30400000.0
2009-03-30 03:46:00,1.52,1.52,1.5199,1.5199,8800000.0
2009-03-30 03:47:00,1.52,1.52005,1.52,1.52,18600000.0
2009-03-30 03:48:00,1.5201,1.5201,1.5199,1.5199,36600000.0
2009-03-30 03:49:00,1.51985,1.5199,1.51925,1.51945,132400000.0
2009-03-30 03:50:00,1.5194,1.51995,1.51925,1.51995,94000000.0
2009-03-30 03:51:00,1.52,1.5203,1.5199,1.52025,93200000.0
2009-03-30 03:52:00,1.5202,1.5203,1.52015,1.5202,25200000.0
2009-03-30 03:53:00,1.5202,1.52025,1.52015,1.52025,39200000.0
2009-03-30 03:54:00,1.5202,1.52025,1.52015,1.52015,59600000.0
2009-03-30 03:55:00,1.5202,1.52025,1.5201,1.5201,33600000.0
2009-03-30 03:56:00,1.52005,1.5201,1.51995,1.5201,43600000.0
2009-03-30 03:57:00,1.52015,1.52035,1.5201,1.52035,25200000.0
2009-03-30 03:58:00,1.52035,1.52075,1.52035,1.5205,131600000.0
2009-03-30 03:59:00,1.5205,1.52055,1.5203,1.52045,73800000.0
2009-03-30 04:00:00,1.5205,1.5206,1.5204,1.52045,16800000.0
2009-03-30 04:01:00,1.5204,1.52065,1.5204,1.52065,19400000.0
2009-03-30 04:02:00,1.5206,1.52085,1.5206,1.5208,28000000.0
2009-03-30 04:03:00,1.52085,1.5209,1.5203,1.5203,108600000.0
2009-03-30 04:04:00,1.5204,1.5206,1.5203,1.52055,95800000.0
2009-03-30 04:05:00,1.52065,1.5207,1.52035,1.5205,122800000.0
2009-03-30 04:06:00,1.5205,1.5205,1.52,1.5203,111800000.0
2009-03-30 04:07:00,1.52025,1.5203,1.52005,1.5201,43600000.0
2009-03-30 04:08:00,1.51993,1.51996,1.51976,1.51996,29200000.0
2009-03-30 04:09:00,1.5202,1.52075,1.52015,1.5206,38000000.0
2009-03-30 04:10:00,1.5206,1.5207,1.5203,1.5204,150200000.0
2009-03-30 04:11:00,1.52035,1.5206,1.52035,1.52035,85800000.0
2009-03-30 04:12:00,1.52035,1.52035,1.52005,1.52005,66200000.0
2009-03-30 04:13:00,1.5201,1.5202,1.52005,1.5202,29400000.0
2009-03-30 04:14:00,1.52015,1.52015,1.5201,1.5201,5600000.0
2009-03-30 04:15:00,1.52005,1.5201,1.52005,1.52005,32200000.0
2009-03-30 04:16:00,1.52005,1.52005,1.51995,1.51995,17400000.0
2009-03-30 04:17:00,1.51995,1.51995,1.51985,1.51995,58200000.0
2009-03-30 04:18:00,1.5199,1.52015,1.51985,1.52015,95600000.0
2009-03-30 04:19:00,1.5201,1.5201,1.51995,1.52,22400000.0
2009-03-30 04:20:00,1.52,1.52,1.51985,1.51995,83600000.0
2009-03-30 04:21:00,1.52,1.52015,1.52,1.52015,25200000.0
2009-03-30 04:22:00,1.5202,1.52025,1.52005,1.52005,53200000.0
2009-03-30 04:23:00,1.52005,1.5202,1.52,1.52015,61600000.0
2009-03-30 04:24:00,1.52015,1.52025,1.52005,1.52015,64400000.0
2009-03-30 04:25:00,1.5201,1.52015,1.52,1.52015,44800000.0
2009-03-30 04:26:00,1.5202,1.5202,1.52,1.52,30800000.0
2009-03-30 04:27:00,1.51995,1.52005,1.51995,1.51995,21000000.0
2009-03-30 04:28:00,1.51995,1.51995,1.51985,1.5199,22800000.0
2009-03-30 04:29:00,1.51985,1.52,1.51985,1.52,29400000.0
2009-03-30 04:30:00,1.52,1.52005,1.51985,1.51985,16800000.0
2009-03-30 04:31:00,1.5199,1.5201,1.51985,1.52,49000000.0
2009-03-30 04:32:00,1.51995,1.52005,1.51985,1.51985,19600000.0
2009-03-30 04:33:00,1.51985,1.52005,1.5198,1.51985,127000000.0
2009-03-30 04:34:00,1.51985,1.5202,1.51975,1.5199,100800000.0
2009-03-30 04:35:00,1.51995,1.51995,1.5198,1.5198,62200000.0
2009-03-30 04:36:00,1.5198,1.5201,1.5198,1.5201,70200000.0
2009-03-30 04:37:00,1.52005,1.5202,1.51995,1.52015,91200000.0
2009-03-30 04:38:00,1.5202,1.5206,1.5202,1.5203,165800000.0
2009-03-30 04:39:00,1.52035,1.5206,1.52025,1.52025,138600000.0
2009-03-30 04:40:00,1.52025,1.52035,1.52025,1.52035,81800000.0
2009-03-30 04:41:00,1.5203,1.5205,1.5203,1.5205,19600000.0
2009-03-30 04:42:00,1.52055,1.5206,1.5205,1.5206,16800000.0
2009-03-30 04:43:00,1.52055,1.5206,1.5205,1.52055,30800000.0
2009-03-30 04:44:00,1.5205,1.5205,1.52015,1.52015,111000000.0
2009-03-30 04:45:00,1.5201,1.5201,1.5199,1.51995,64400000.0
2009-03-30 04:46:00,1.5199,1.52005,1.51985,1.51995,29400000.0
2009-03-30 04:47:00,1.5199,1.5199,1.5194,1.5194,49600000.0
2009-03-30 04:48:00,1.51935,1.51955,1.5193,1.51955,28000000.0
2009-03-30 04:49:00,1.5196,1.51985,1.5196,1.51975,47600000.0
2009-03-30 04:50:00,1.5198,1.5201,1.5198,1.5201,83600000.0
2009-03-30 04:51:00,1.5201,1.5201,1.5196,1.5198,62800000.0
2009-03-30 04:52:00,1.5197,1.51975,1.51965,1.51975,30800000.0
2009-03-30 04:53:00,1.51965,1.51965,1.5196,1.5196,22400000.0
2009-03-30 04:54:00,1.5195,1.51975,1.51945,1.51945,199200000.0
2009-03-30 04:55:00,1.51945,1.51975,1.51945,1.5197,121800000.0
2009-03-30 04:56:00,1.5197,1.5197,1.5195,1.5196,63400000.0
2009-03-30 04:57:00,1.5196,1.51975,1.5195,1.5196,92400000.0
2009-03-30 04:58:00,1.5197,1.5199,1.5195,1.51985,123000000.0
2009-03-30 04:59:00,1.5198,1.5199,1.5197,1.5198,130000000.0
2009-03-30 05:00:00,1.51975,1.5199,1.5197,1.5198,59600000.0
2009-03-30 05:01:00,1.5199,1.5199,1.5195,1.51975,51400000.0
2009-03-30 05:02:00,1.5198,1.5198,1.5197,1.5198,35800000.0
2009-03-30 05:03:00,1.51975,1.5198,1.51975,1.51975,8000000.0
2009-03-30 05:04:00,1.5198,1.51985,1.51975,1.51975,47600000.0
2009-03-30 05:05:00,1.51985,1.51985,1.51955,1.51955,56600000.0
2009-03-30 05:06:00,1.5196,1.51965,1.5196,1.5196,11200000.0
2009-03-30 05:07:00,1.5196,1.5197,1.5196,1.5197,26600000.0
2009-03-30 05:08:00,1.5198,1.52025,1.5198,1.5202,71000000.0
2009-03-30 05:09:00,1.5202,1.52025,1.5201,1.52025,34600000.0
2009-03-30 05:10:00,1.5203,1.5204,1.52025,1.52025,56800000.0
2009-03-30 05:11:00,1.5204,1.5204,1.52025,1.5204,54600000.0
2009-03-30 05:12:00,1.52035,1.52035,1.52035,1.52035,7200000.0
2009-03-30 05:13:00,1.5203,1.5204,1.5203,1.5203,14400000.0
2009-03-30 05:14:00,1.52025,1.5203,1.5202,1.5203,39200000.0
2009-03-30 05:15:00,1.52025,1.5203,1.5202,1.5202,23800000.0
2009-03-30 05:16:00,1.5202,1.52025,1.5201,1.5202,34800000.0
2009-03-30 05:17:00,1.5201,1.5202,1.5201,1.5202,25400000.0
2009-03-30 05:18:00,1.5202,1.52025,1.5201,1.5201,37800000.0
2009-03-30 05:19:00,1.5202,1.5202,1.5201,1.5201,7200000.0
2009-03-30 05:20:00,1.5202,1.5202,1.5202,1.5202,2800000.0
2009-03-30 05:21:00,1.5202,1.5202,1.51995,1.51995,24200000.0
2009-03-30 05:22:00,1.5199,1.5199,1.5197,1.51975,52400000.0
2009-03-30 05:23:00,1.51946,1.51957,1.51853,1.51957,71800000.0
2009-03-30 05:24:00,1.51975,1.51975,1.51975,1.51975,57400000.0
2009-03-30 05:25:00,1.51975,1.51975,1.51975,1.51975,7200000.0
2009-03-30 05:26:00,1.51956,1.51972,1.51948,1.51972,43600000.0
2009-03-30 05:27:00,1.51967,1.51967,1.51909,1.51955,46400000.0
2009-03-30 05:28:00,1.51985,1.52005,1.5197,1.51985,56600000.0
2009-03-30 05:29:00,1.51985,1.51985,1.51985,1.51985,8400000.0
2009-03-30 05:30:00,1.5199,1.5199,1.51985,1.51985,19600000.0
2009-03-30 05:31:00,1.51985,1.5199,1.5198,1.51985,28000000.0
2009-03-30 05:32:00,1.51985,1.51985,1.51965,1.51965,53800000.0
2009-03-30 05:33:00,1.51965,1.51975,1.51965,1.51975,46000000.0
2009-03-30 05:34:00,1.51975,1.52,1.51975,1.52,12400000.0
2009-03-30 05:35:00,1.52005,1.52005,1.51975,1.51975,95800000.0
2009-03-30 05:36:00,1.5197,1.5197,1.5197,1.5197,37800000.0
2009-03-30 05:37:00,1.5196,1.5197,1.5195,1.51965,55200000.0
2009-03-30 05:38:00,1.51975,1.5198,1.51975,1.5198,11200000.0
2009-03-30 05:39:00,1.51985,1.52,1.5196,1.5196,122200000.0
2009-03-30 05:40:00,1.5196,1.5197,1.5196,1.5196,51600000.0
2009-03-30 05:41:00,1.5196,1.5196,1.5195,1.5195,56000000.0
2009-03-30 05:42:00,1.51955,1.5197,1.5195,1.5195,74200000.0
2009-03-30 05:43:00,1.5195,1.5195,1.5195,1.5195,24200000.0
2009-03-30 05:44:00,1.51955,1.51975,1.51955,1.51965,37800000.0
2009-03-30 05:45:00,1.5196,1.5198,1.5195,1.5197,74400000.0
2009-03-30 05:46:00,1.51975,1.51985,1.5197,1.5197,26600000.0
2009-03-30 05:47:00,1.51985,1.52005,1.51965,1.51975,64200000.0
2009-03-30 05:48:00,1.5198,1.5198,1.51975,1.5198,8400000.0
2009-03-30 05:49:00,1.51995,1.52,1.5197,1.51985,50200000.0
2009-03-30 05:50:00,1.5199,1.5201,1.51985,1.5201,23200000.0
2009-03-30 05:51:00,1.5201,1.5202,1.5201,1.5202,24400000.0
2009-03-30 05:52:00,1.5202,1.5202,1.5202,1.5202,11200000.0
2009-03-30 05:53:00,1.5202,1.5202,1.5202,1.5202,3200000.0
2009-03-30 05:54:00,1.5202,1.5202,1.5202,1.5202,6400000.0
2009-03-30 05:55:00,1.51989,1.51989,1.51958,1.51964,72000000.0
2009-03-30 05:56:00,1.5202,1.5202,1.5202,1.5202,4800000.0
2009-03-30 05:57:00,1.5202,1.5202,1.5202,1.5202,3000000.0
2009-03-30 05:58:00,1.5202,1.5204,1.5201,1.5203,154200000.0
2009-03-30 05:59:00,1.5202,1.5207,1.5202,1.52025,178200000.0
2009-03-30 06:00:00,1.5203,1.52035,1.5202,1.5202,53600000.0
2009-03-30 06:01:00,1.5202,1.5202,1.5201,1.5201,31000000.0
2009-03-30 06:02:00,1.5202,1.5202,1.51945,1.51985,71800000.0
2009-03-30 06:03:00,1.5199,1.5199,1.51985,1.5199,19600000.0
2009-03-30 06:04:00,1.51985,1.51995,1.51985,1.51985,28000000.0
2009-03-30 06:05:00,1.5198,1.5198,1.51975,1.51975,33600000.0
2009-03-30 06:06:00,1.51975,1.51985,1.51975,1.5198,16800000.0
2009-03-30 06:07:00,1.51985,1.51985,1.51975,1.5198,22400000.0
2009-03-30 06:08:00,1.5198,1.51985,1.5197,1.5197,53800000.0
2009-03-30 06:09:00,1.5197,1.51985,1.51935,1.5195,87200000.0
2009-03-30 06:10:00,1.5195,1.51985,1.51875,1.51875,136600000.0
2009-03-30 06:11:00,1.51865,1.51895,1.51785,1.51825,375400000.0
2009-03-30 06:12:00,1.51825,1.51825,1.51795,1.518,73400000.0
2009-03-30 06:13:00,1.51815,1.5183,1.51815,1.5182,58200000.0
2009-03-30 06:14:00,1.5183,1.5183,1.518,1.5181,105200000.0
2009-03-30 06:15:00,1.51815,1.51815,1.51785,1.5181,97200000.0
2009-03-30 06:16:00,1.51815,1.5184,1.518,1.5183,138600000.0
2009-03-30 06:17:00,1.5183,1.51845,1.5181,1.5183,185400000.0
2009-03-30 06:18:00,1.5183,1.5183,1.518,1.5181,142400000.0
2009-03-30 06:19:00,1.51815,1.51825,1.5179,1.51805,152200000.0
2009-03-30 06:20:00,1.5182,1.51895,1.5181,1.51885,151800000.0
2009-03-30 06:21:00,1.5188,1.5194,1.5187,1.51885,119200000.0
2009-03-30 06:22:00,1.51895,1.51915,1.51885,1.51895,115800000.0
2009-03-30 06:23:00,1.51895,1.5192,1.51865,1.5191,130400000.0
2009-03-30 06:24:00,1.5191,1.5191,1.51815,1.5184,149800000.0
2009-03-30 06:25:00,1.51845,1.51845,1.51785,1.5179,124600000.0
2009-03-30 06:26:00,1.5179,1.5179,1.5179,1.5179,1200000.0
2009-03-30 06:27:00,1.5178,1.518,1.5178,1.518,118600000.0
2009-03-30 06:28:00,1.51795,1.518,1.51775,1.5179,133000000.0
2009-03-30 06:29:00,1.51795,1.5182,1.5178,1.5178,125000000.0
2009-03-30 06:30:00,1.5177,1.5186,1.5177,1.5182,270600000.0
2009-03-30 06:31:00,1.5182,1.51825,1.51795,1.51825,35600000.0
2009-03-30 06:32:00,1.51815,1.5185,1.51805,1.5185,147800000.0
2009-03-30 06:33:00,1.51855,1.519,1.5185,1.5189,287200000.0
2009-03-30 06:34:00,1.51895,1.51895,1.51875,1.5188,172800000.0
2009-03-30 06:35:00,1.51875,1.51875,1.5178,1.51785,280000000.0
2009-03-30 06:36:00,1.5179,1.51885,1.51775,1.5178,169800000.0
2009-03-30 06:37:00,1.5178,1.51795,1.5175,1.5175,58600000.0
2009-03-30 06:38:00,1.51755,1.51755,1.51695,1.517,87600000.0
2009-03-30 06:39:00,1.517,1.5175,1.51685,1.51685,79400000.0
2009-03-30 06:40:00,1.51685,1.51695,1.51595,1.5164,273200002.0
2009-03-30 06:41:00,1.5164,1.51645,1.5162,1.5162,185600000.0
2009-03-30 06:42:00,1.51625,1.51635,1.51615,1.51625,209800001.0
2009-03-30 06:43:00,1.51625,1.5165,1.5162,1.51645,96600000.0
2009-03-30 06:44:00,1.5165,1.5165,1.5164,1.5164,57000000.0
2009-03-30 06:45:00,1.5164,1.51675,1.5164,1.51655,52800000.0
2009-03-30 06:46:00,1.5166,1.5167,1.5165,1.5166,82400000.0
2009-03-30 06:47:00,1.51655,1.5167,1.5165,1.51665,81800000.0
2009-03-30 06:48:00,1.51665,1.51665,1.51645,1.5166,101400000.0
2009-03-30 06:49:00,1.5166,1.51665,1.5166,1.51665,64200000.0
2009-03-30 06:50:00,1.51665,1.5167,1.51655,1.51665,71800000.0
2009-03-30 06:51:00,1.51665,1.5167,1.51605,1.51645,282800000.0
2009-03-30 06:52:00,1.5164,1.51645,1.5162,1.5162,142800000.0
2009-03-30 06:53:00,1.5162,1.5165,1.51605,1.5165,126600000.0
2009-03-30 06:54:00,1.51655,1.5167,1.51655,1.5167,20800000.0
2009-03-30 06:55:00,1.51675,1.5169,1.51665,1.51665,72000000.0
2009-03-30 06:56:00,1.5166,1.51675,1.5166,1.51675,28000000.0
2009-03-30 06:57:00,1.5168,1.51695,1.51675,1.51695,81200000.0
2009-03-30 06:58:00,1.5169,1.5169,1.5168,1.5168,25200000.0
2009-03-30 06:59:00,1.5168,1.5169,1.51675,1.51685,43600000.0
2009-03-30 07:00:00,1.51685,1.51695,1.5168,1.51695,33000000.0
2009-03-30 07:01:00,1.51695,1.51705,1.51655,1.51655,99800000.0
2009-03-30 07:02:00,1.5165,1.5168,1.5164,1.51675,116600000.0
2009-03-30 07:03:00,1.5167,1.5169,1.5167,1.51685,44800000.0
2009-03-30 07:04:00,1.5169,1.51695,1.5168,1.51695,75400000.0
2009-03-30 07:05:00,1.5169,1.5169,1.5168,1.5168,25200000.0
2009-03-30 07:06:00,1.5168,1.51685,1.5168,1.51685,13600000.0
2009-03-30 07:07:00,1.5168,1.51685,1.51675,1.51675,56800000.0
2009-03-30 07:08:00,1.5167,1.5168,1.51595,1.5167,346200003.0
2009-03-30 07:09:00,1.51665,1.5167,1.51595,1.51615,502600004.0
2009-03-30 07:10:00,1.5162,1.5167,1.5161,1.5167,100600000.0
2009-03-30 07:11:00,1.5166,1.5169,1.51605,1.51645,238800000.0
2009-03-30 07:12:00,1.51665,1.51675,1.5161,1.5162,76200000.0
2009-03-30 07:13:00,1.5163,1.5163,1.5159,1.51595,53400000.0
2009-03-30 07:14:00,1.5159,1.5159,1.5131,1.5133,289800000.0
2009-03-30 07:15:00,1.5133,1.5138,1.5132,1.51355,286200000.0
2009-03-30 07:16:00,1.51345,1.51355,1.5129,1.51315,184200000.0
2009-03-30 07:17:00,1.51325,1.5133,1.513,1.513,143400000.0
2009-03-30 07:18:00,1.513,1.5131,1.51275,1.5131,205000000.0
2009-03-30 07:19:00,1.51305,1.5133,1.5129,1.513,175200000.0
2009-03-30 07:20:00,1.51295,1.51295,1.5128,1.5129,34400000.0
2009-03-30 07:21:00,1.5128,1.5132,1.5128,1.51315,299600001.0
2009-03-30 07:22:00,1.5132,1.5133,1.51315,1.51315,66000000.0
2009-03-30 07:23:00,1.51315,1.5132,1.51315,1.51315,16400000.0
2009-03-30 07:24:00,1.5133,1.51345,1.51315,1.51325,121400000.0
2009-03-30 07:25:00,1.51325,1.5133,1.51315,1.5132,73400000.0
2009-03-30 07:26:00,1.51335,1.5134,1.5132,1.5132,145600000.0
2009-03-30 07:27:00,1.51315,1.5134,1.5128,1.5128,206600002.0
2009-03-30 07:28:00,1.5128,1.51325,1.5127,1.5129,200599998.0
2009-03-30 07:29:00,1.5129,1.5134,1.5129,1.51315,223399999.0
2009-03-30 07:30:00,1.5131,1.5133,1.513,1.51305,80000000.0
2009-03-30 07:31:00,1.51305,1.5138,1.51305,1.5136,129599999.0
2009-03-30 07:32:00,1.5136,1.5137,1.5133,1.51355,132800000.0
2009-03-30 07:33:00,1.51355,1.51375,1.5134,1.51375,109400000.0
2009-03-30 07:34:00,1.5139,1.51395,1.5134,1.5137,159200000.0
2009-03-30 07:35:00,1.51375,1.51375,1.5136,1.51365,52800000.0
2009-03-30 07:36:00,1.51375,1.51455,1.51365,1.5145,150400000.0
2009-03-30 07:37:00,1.51455,1.51465,1.51445,1.51445,52200000.0
2009-03-30 07:38:00,1.5145,1.5147,1.51445,1.51465,164000000.0
2009-03-30 07:39:00,1.51465,1.51475,1.51445,1.5146,71600000.0
2009-03-30 07:40:00,1.5146,1.5146,1.5146,1.5146,9200000.0
2009-03-30 07:41:00,1.5147,1.5151,1.5145,1.5146,24400000.0
2009-03-30 07:42:00,1.51485,1.5149,1.5146,1.51465,77200000.0
2009-03-30 07:43:00,1.5148,1.51495,1.5145,1.5145,102600000.0
2009-03-30 07:44:00,1.5145,1.5156,1.5145,1.51545,125600000.0
2009-03-30 07:45:00,1.5152,1.5155,1.51495,1.5151,79800000.0
2009-03-30 07:46:00,1.5151,1.5156,1.5151,1.5152,84000000.0
2009-03-30 07:47:00,1.5153,1.5154,1.5151,1.5151,96000000.0
2009-03-30 07:48:00,1.5151,1.5152,1.5151,1.51515,53000000.0
2009-03-30 07:49:00,1.51515,1.5155,1.51515,1.5154,92800000.0
2009-03-30 07:50:00,1.5154,1.5156,1.515,1.51505,165800000.0
2009-03-30 07:51:00,1.515,1.515,1.5145,1.5149,221200000.0
2009-03-30 07:52:00,1.51495,1.515,1.5143,1.5144,201200000.0
2009-03-30 07:53:00,1.5144,1.5149,1.5144,1.51485,226200000.0
2009-03-30 07:54:00,1.5149,1.5152,1.5146,1.515,85800000.0
2009-03-30 07:55:00,1.515,1.515,1.51495,1.515,59600000.0
2009-03-30 07:56:00,1.515,1.515,1.51495,1.51495,144800000.0
2009-03-30 07:57:00,1.51495,1.5157,1.51495,1.5157,183300000.0
2009-03-30 07:58:00,1.51565,1.51565,1.5153,1.5155,80200000.0
2009-03-30 07:59:00,1.5154,1.5155,1.5153,1.5153,89400000.0
2009-03-30 08:00:00,1.5153,1.51545,1.5153,1.5153,43000000.0
2009-03-30 08:01:00,1.5153,1.5153,1.5149,1.5152,190000000.0
2009-03-30 08:02:00,1.5152,1.5153,1.5152,1.5153,74600000.0
2009-03-30 08:03:00,1.5153,1.5156,1.51455,1.51465,196600000.0
2009-03-30 08:04:00,1.51465,1.5148,1.5144,1.51445,262599998.0
2009-03-30 08:05:00,1.5145,1.51475,1.5145,1.5145,66400000.0
2009-03-30 08:06:00,1.51465,1.5149,1.51465,1.5147,195000000.0
2009-03-30 08:07:00,1.5147,1.51475,1.51455,1.5146,81800000.0
2009-03-30 08:08:00,1.51465,1.51475,1.5146,1.51475,113600000.0
2009-03-30 08:09:00,1.5147,1.51475,1.5146,1.51465,184000000.0
2009-03-30 08:10:00,1.51465,1.5147,1.51435,1.5146,163599999.0
2009-03-30 08:11:00,1.51455,1.51465,1.5143,1.5145,177800000.0
2009-03-30 08:12:00,1.51455,1.5146,1.5145,1.5146,91600000.0
2009-03-30 08:13:00,1.5147,1.5152,1.5144,1.5152,219600000.0
2009-03-30 08:14:00,1.51515,1.51515,1.5148,1.5148,104200000.0
2009-03-30 08:15:00,1.5148,1.5152,1.5148,1.5151,168200000.0
2009-03-30 08:16:00,1.51515,1.51525,1.5148,1.51515,181800000.0
2009-03-30 08:17:00,1.5151,1.5161,1.5151,1.51605,182000000.0
2009-03-30 08:18:00,1.51605,1.51605,1.5156,1.5159,246400001.0
2009-03-30 08:19:00,1.51575,1.51575,1.51535,1.51545,328400000.0
2009-03-30 08:20:00,1.51555,1.5162,1.51545,1.51605,236200000.0
2009-03-30 08:21:00,1.51605,1.5165,1.5159,1.51645,194600000.0
2009-03-30 08:22:00,1.5164,1.5165,1.5162,1.5163,177000000.0
2009-03-30 08:23:00,1.5163,1.5165,1.51585,1.5164,370599999.0
2009-03-30 08:24:00,1.5164,1.5169,1.51635,1.51655,648600000.0
2009-03-30 08:25:00,1.51655,1.5169,1.5163,1.51645,414400000.0
2009-03-30 08:26:00,1.51645,1.51645,1.51645,1.51645,36600000.0
2009-03-30 08:27:00,1.5164,1.5164,1.51585,1.51595,297600000.0
2009-03-30 08:28:00,1.51595,1.516,1.5159,1.5159,132000000.0
2009-03-30 08:29:00,1.516,1.5165,1.51585,1.51645,259200000.0
2009-03-30 08:30:00,1.5164,1.51675,1.5164,1.51675,199200000.0
2009-03-30 08:31:00,1.5168,1.5169,1.51665,1.51685,134200000.0
2009-03-30 08:32:00,1.5168,1.5172,1.51675,1.51705,219600000.0
2009-03-30 08:33:00,1.51705,1.51745,1.517,1.5172,143000000.0
2009-03-30 08:34:00,1.5172,1.51725,1.51655,1.5166,305400000.0
2009-03-30 08:35:00,1.51685,1.5183,1.5167,1.5183,279000000.0
2009-03-30 08:36:00,1.5182,1.5182,1.51725,1.51745,373400000.0
2009-03-30 08:37:00,1.51745,1.5177,1.51735,1.5176,235599999.0
2009-03-30 08:38:00,1.51755,1.5176,1.51725,1.51725,98200000.0
2009-03-30 08:39:00,1.5174,1.51755,1.51725,1.5173,218200000.0
2009-03-30 08:40:00,1.5173,1.5175,1.51725,1.5174,120400000.0
2009-03-30 08:41:00,1.5175,1.5175,1.51715,1.51715,137200000.0
2009-03-30 08:42:00,1.5172,1.5172,1.5165,1.5165,142000000.0
2009-03-30 08:43:00,1.5164,1.5164,1.51585,1.516,249400000.0
2009-03-30 08:44:00,1.51605,1.51615,1.516,1.51605,167200000.0
2009-03-30 08:45:00,1.51605,1.51605,1.5159,1.516,170200000.0
2009-03-30 08:46:00,1.51605,1.51615,1.51585,1.51585,201000000.0
2009-03-30 08:47:00,1.5159,1.51635,1.5158,1.51615,227600000.0
2009-03-30 08:48:00,1.51615,1.5167,1.51615,1.5167,264600000.0
2009-03-30 08:49:00,1.51665,1.51675,1.51645,1.5165,114600000.0
2009-03-30 08:50:00,1.5165,1.51685,1.5163,1.5167,73300000.0
2009-03-30 08:51:00,1.51675,1.51715,1.5166,1.51715,168200000.0
2009-03-30 08:52:00,1.5172,1.5174,1.51665,1.5169,201800000.0
2009-03-30 08:53:00,1.5169,1.51705,1.5169,1.51705,245000000.0
2009-03-30 08:54:00,1.517,1.51705,1.5168,1.5168,55000000.0
2009-03-30 08:55:00,1.51645,1.51645,1.51595,1.51595,127600000.0
2009-03-30 08:56:00,1.51605,1.5165,1.51595,1.51625,283200000.0
2009-03-30 08:57:00,1.5163,1.5163,1.51605,1.5161,67600000.0
2009-03-30 08:58:00,1.51615,1.51625,1.51605,1.5162,257400000.0
2009-03-30 08:59:00,1.51615,1.5162,1.5161,1.5162,35200000.0
2009-03-30 09:00:00,1.51615,1.51675,1.51615,1.5167,142600000.0
2009-03-30 09:01:00,1.51675,1.5173,1.51655,1.5171,348800000.0
2009-03-30 09:02:00,1.5171,1.5172,1.517,1.51715,106600000.0
2009-03-30 09:03:00,1.5171,1.5173,1.51685,1.517,253000000.0
2009-03-30 09:04:00,1.517,1.5173,1.51695,1.5172,263400000.0
2009-03-30 09:05:00,1.5172,1.5174,1.5172,1.51735,261800000.0
2009-03-30 09:06:00,1.51735,1.51735,1.51705,1.5172,239200000.0
2009-03-30 09:07:00,1.5172,1.51735,1.51715,1.51735,164400000.0
2009-03-30 09:08:00,1.51725,1.51745,1.51715,1.5174,261400000.0
2009-03-30 09:09:00,1.5174,1.5175,1.5172,1.5174,180000000.0
2009-03-30 09:10:00,1.5174,1.5175,1.51685,1.5171,211800000.0
2009-03-30 09:11:00,1.5171,1.51725,1.5169,1.5171,149800000.0
2009-03-30 09:12:00,1.517,1.517,1.51645,1.5166,157800000.0
2009-03-30 09:13:00,1.51655,1.51665,1.51645,1.5165,194200000.0
2009-03-30 09:14:00,1.51645,1.5165,1.51605,1.5163,233000000.0
2009-03-30 09:15:00,1.5163,1.5167,1.51605,1.51615,304400000.0
2009-03-30 09:16:00,1.5162,1.5163,1.51605,1.5162,214600000.0
2009-03-30 09:17:00,1.5162,1.51645,1.51615,1.5164,105000000.0
2009-03-30 09:18:00,1.5164,1.51655,1.5162,1.51625,232000000.0
2009-03-30 09:19:00,1.51625,1.51635,1.51595,1.51615,352400000.0
2009-03-30 09:20:00,1.5162,1.5162,1.51585,1.51615,172800000.0
2009-03-30 09:21:00,1.51625,1.51635,1.51545,1.51555,323000000.0
2009-03-30 09:22:00,1.51555,1.5158,1.5155,1.51555,166200000.0
2009-03-30 09:23:00,1.51555,1.51575,1.515,1.515,270000000.0
2009-03-30 09:24:00,1.51505,1.51545,1.515,1.51535,268400000.0
2009-03-30 09:25:00,1.51535,1.51555,1.51515,1.51525,295200000.0
2009-03-30 09:26:00,1.5154,1.51565,1.5152,1.51525,251400000.0
2009-03-30 09:27:00,1.51525,1.51555,1.5152,1.51555,199200000.0
2009-03-30 09:28:00,1.5156,1.5156,1.51515,1.51515,251400000.0
2009-03-30 09:29:00,1.51515,1.51535,1.51505,1.5151,179200000.0
2009-03-30 09:30:00,1.5151,1.51525,1.51495,1.5151,247000000.0
2009-03-30 09:31:00,1.51505,1.5152,1.51415,1.51415,342000000.0
2009-03-30 09:32:00,1.51435,1.5156,1.51435,1.51505,356800000.0
2009-03-30 09:33:00,1.515,1.5155,1.51495,1.515,202000000.0
2009-03-30 09:34:00,1.515,1.5156,1.515,1.5153,167200000.0
2009-03-30 09:35:00,1.5153,1.51555,1.51525,1.51535,202600000.0
2009-03-30 09:36:00,1.51535,1.51555,1.51525,1.5153,180400000.0
2009-03-30 09:37:00,1.51525,1.5154,1.515,1.5154,194400000.0
2009-03-30 09:38:00,1.51555,1.5158,1.51545,1.5157,192200000.0
2009-03-30 09:39:00,1.5158,1.5158,1.5151,1.51515,206400000.0
2009-03-30 09:40:00,1.51515,1.51575,1.51445,1.5155,309800000.0
2009-03-30 09:41:00,1.5155,1.5157,1.5151,1.5151,249800000.0
2009-03-30 09:42:00,1.51505,1.51555,1.51505,1.5154,220600000.0
2009-03-30 09:43:00,1.51545,1.51565,1.51525,1.5154,214200000.0
2009-03-30 09:44:00,1.5154,1.5157,1.5154,1.5157,178200000.0
2009-03-30 09:45:00,1.51565,1.51595,1.51555,1.51565,121600000.0
2009-03-30 09:46:00,1.5158,1.5158,1.51535,1.51535,146000000.0
2009-03-30 09:47:00,1.51545,1.51565,1.5153,1.51555,172200000.0
2009-03-30 09:48:00,1.5155,1.51585,1.5154,1.5158,239000000.0
2009-03-30 09:49:00,1.5157,1.51595,1.51565,1.5157,141200000.0
2009-03-30 09:50:00,1.5157,1.5159,1.51555,1.5156,136200000.0
2009-03-30 09:51:00,1.51565,1.5162,1.51555,1.5158,225000000.0
2009-03-30 09:52:00,1.5158,1.5161,1.51575,1.5161,151600000.0
2009-03-30 09:53:00,1.5161,1.5165,1.51585,1.51595,196600000.0
2009-03-30 09:54:00,1.5158,1.51595,1.5155,1.51565,234300000.0
2009-03-30 09:55:00,1.51555,1.5156,1.5154,1.5155,168200000.0
2009-03-30 09:56:00,1.5155,1.51565,1.5154,1.51545,151200000.0
2009-03-30 09:57:00,1.51535,1.51555,1.51535,1.5155,131400000.0
2009-03-30 09:58:00,1.51555,1.51565,1.5154,1.5156,166400000.0
2009-03-30 09:59:00,1.5156,1.5157,1.5154,1.5157,121200000.0
2009-03-30 10:00:00,1.5156,1.5159,1.51545,1.51545,122000000.0
2009-03-30 10:01:00,1.5154,1.51565,1.5154,1.5155,218000000.0
2009-03-30 10:02:00,1.5155,1.5158,1.5155,1.51565,229200000.0
2009-03-30 10:03:00,1.5156,1.5158,1.5155,1.51575,215400000.0
2009-03-30 10:04:00,1.5157,1.5157,1.51545,1.5155,216000000.0
2009-03-30 10:05:00,1.5155,1.51575,1.51545,1.51575,138800000.0
2009-03-30 10:06:00,1.5158,1.5158,1.51555,1.5156,87000000.0
2009-03-30 10:07:00,1.5156,1.5156,1.51545,1.5156,91400000.0
2009-03-30 10:08:00,1.5157,1.5157,1.5155,1.51555,126600000.0
2009-03-30 10:09:00,1.5156,1.5156,1.5155,1.51555,85200000.0
2009-03-30 10:10:00,1.51555,1.51585,1.5155,1.51585,201400000.0
2009-03-30 10:11:00,1.5159,1.5163,1.51585,1.5163,113200000.0
2009-03-30 10:12:00,1.51625,1.5163,1.516,1.5161,153800000.0
2009-03-30 10:13:00,1.516,1.5163,1.51595,1.51615,99800000.0
2009-03-30 10:14:00,1.51615,1.5162,1.51605,1.51615,67200000.0
2009-03-30 10:15:00,1.51615,1.51665,1.51615,1.5164,210000000.0
2009-03-30 10:16:00,1.51645,1.5165,1.51625,1.5165,233600000.0
2009-03-30 10:17:00,1.5164,1.51655,1.5162,1.51635,219200000.0
2009-03-30 10:18:00,1.51635,1.51635,1.516,1.5161,148000000.0
2009-03-30 10:19:00,1.51615,1.51645,1.51615,1.5164,177800000.0
2009-03-30 10:20:00,1.5164,1.5164,1.51625,1.51635,68000000.0
2009-03-30 10:21:00,1.5164,1.51655,1.5163,1.51635,116600000.0
2009-03-30 10:22:00,1.51635,1.5165,1.5163,1.5163,112400000.0
2009-03-30 10:23:00,1.5163,1.5164,1.51625,1.5163,76000000.0
2009-03-30 10:24:00,1.5163,1.5166,1.51615,1.5165,149600000.0
2009-03-30 10:25:00,1.51655,1.51655,1.5165,1.5165,121000000.0
2009-03-30 10:26:00,1.5165,1.5165,1.51635,1.51635,81600000.0
2009-03-30 10:27:00,1.51635,1.51645,1.51605,1.51615,81000000.0
2009-03-30 10:28:00,1.5161,1.51635,1.51595,1.51635,195600000.0
2009-03-30 10:29:00,1.5163,1.5163,1.51615,1.51615,188200000.0
2009-03-30 10:30:00,1.51615,1.51635,1.51615,1.5163,122200000.0
2009-03-30 10:31:00,1.5163,1.51635,1.51615,1.51625,110800000.0
2009-03-30 10:32:00,1.5162,1.5163,1.5162,1.5162,91800000.0
2009-03-30 10:33:00,1.51615,1.5162,1.5156,1.5156,85600000.0
2009-03-30 10:34:00,1.5155,1.51585,1.5152,1.5155,203200000.0
2009-03-30 10:35:00,1.5157,1.5158,1.5154,1.51545,150200000.0
2009-03-30 10:36:00,1.5154,1.51575,1.5154,1.5155,152200000.0
2009-03-30 10:37:00,1.5155,1.51585,1.5155,1.5156,292000000.0
2009-03-30 10:38:00,1.5155,1.5157,1.5155,1.51555,163400000.0
2009-03-30 10:39:00,1.51555,1.51565,1.51525,1.5156,194800000.0
2009-03-30 10:40:00,1.5155,1.5156,1.51535,1.5156,125800000.0
2009-03-30 10:41:00,1.5156,1.51565,1.5153,1.5153,195400000.0
2009-03-30 10:42:00,1.5153,1.5155,1.5153,1.5155,161600000.0
2009-03-30 10:43:00,1.5155,1.51555,1.515,1.5152,189400000.0
2009-03-30 10:44:00,1.5152,1.51525,1.5151,1.51515,124800000.0
2009-03-30 10:45:00,1.51525,1.51535,1.5151,1.5153,124600000.0
2009-03-30 10:46:00,1.51535,1.51545,1.51525,1.51535,159200000.0
2009-03-30 10:47:00,1.5153,1.51535,1.51525,1.51525,53600000.0
2009-03-30 10:48:00,1.5153,1.5153,1.51495,1.5151,75100000.0
2009-03-30 10:49:00,1.5151,1.51545,1.515,1.5151,278200000.0
2009-03-30 10:50:00,1.5151,1.51535,1.51505,1.5153,260200000.0
2009-03-30 10:51:00,1.5153,1.5153,1.515,1.51525,161200000.0
2009-03-30 10:52:00,1.51515,1.51555,1.5151,1.51515,191400000.0
2009-03-30 10:53:00,1.5152,1.5153,1.51505,1.5152,149000000.0
2009-03-30 10:54:00,1.5152,1.51545,1.51505,1.5152,273800000.0
2009-03-30 10:55:00,1.5152,1.5152,1.51495,1.515,525199998.0
2009-03-30 10:56:00,1.515,1.51505,1.51445,1.51455,446399998.0
2009-03-30 10:57:00,1.51465,1.51465,1.5144,1.51455,220799999.0
2009-03-30 10:58:00,1.5147,1.51535,1.5147,1.51525,253200000.0
2009-03-30 10:59:00,1.5153,1.51535,1.51515,1.51525,118600000.0
2009-03-30 11:00:00,1.51535,1.5155,1.51515,1.5154,258200000.0
2009-03-30 11:01:00,1.51545,1.51585,1.5152,1.5154,370600001.0
2009-03-30 11:02:00,1.5154,1.51545,1.51505,1.5154,184800000.0
2009-03-30 11:03:00,1.5154,1.5159,1.5153,1.5156,372200000.0
2009-03-30 11:04:00,1.51565,1.5159,1.5155,1.5157,251400000.0
2009-03-30 11:05:00,1.51565,1.5158,1.51505,1.51505,181000000.0
2009-03-30 11:06:00,1.515,1.51545,1.5148,1.51545,240000000.0
2009-03-30 11:07:00,1.51545,1.5155,1.5147,1.51495,354400000.0
2009-03-30 11:08:00,1.51495,1.51515,1.5147,1.51485,233600000.0
2009-03-30 11:09:00,1.5149,1.51535,1.5149,1.51515,338400000.0
2009-03-30 11:10:00,1.51515,1.5155,1.51515,1.51535,231600000.0
2009-03-30 11:11:00,1.51545,1.5158,1.5152,1.5157,236200000.0
2009-03-30 11:12:00,1.5157,1.5158,1.5154,1.5155,159500000.0
2009-03-30 11:13:00,1.5155,1.5155,1.5151,1.51525,294200000.0
2009-03-30 11:14:00,1.51525,1.51535,1.51495,1.515,173600000.0
2009-03-30 11:15:00,1.51505,1.5154,1.51505,1.51525,223000000.0
2009-03-30 11:16:00,1.5153,1.5154,1.51505,1.5151,166800000.0
2009-03-30 11:17:00,1.51515,1.5152,1.51505,1.51505,84800000.0
2009-03-30 11:18:00,1.51515,1.51535,1.5151,1.5152,170600000.0
2009-03-30 11:19:00,1.51535,1.51535,1.51495,1.515,331400000.0
2009-03-30 11:20:00,1.515,1.51525,1.515,1.515,232600000.0
2009-03-30 11:21:00,1.515,1.51525,1.515,1.51515,257800000.0
2009-03-30 11:22:00,1.51515,1.5154,1.5151,1.5153,363600000.0
2009-03-30 11:23:00,1.5153,1.51545,1.5152,1.5153,286600000.0
2009-03-30 11:24:00,1.51535,1.51555,1.51525,1.51535,168600000.0
2009-03-30 11:25:00,1.51535,1.5157,1.51535,1.5156,265200000.0
2009-03-30 11:26:00,1.51565,1.51585,1.5155,1.51585,302400000.0
2009-03-30 11:27:00,1.5158,1.51595,1.51575,1.51585,171600000.0
2009-03-30 11:28:00,1.51585,1.51585,1.51575,1.5158,69800000.0
2009-03-30 11:29:00,1.5158,1.5158,1.5156,1.5157,149600000.0
2009-03-30 11:30:00,1.5157,1.51585,1.5155,1.5155,336000000.0
2009-03-30 11:31:00,1.5155,1.5157,1.5152,1.51565,209600000.0
2009-03-30 11:32:00,1.51555,1.5158,1.5154,1.5154,249800000.0
2009-03-30 11:33:00,1.51545,1.51555,1.51515,1.5152,220600000.0
2009-03-30 11:34:00,1.5152,1.5155,1.51515,1.5155,227800000.0
2009-03-30 11:35:00,1.5155,1.51555,1.51525,1.5153,218200000.0
2009-03-30 11:36:00,1.5153,1.5157,1.51515,1.5157,159200000.0
2009-03-30 11:37:00,1.5157,1.5157,1.5156,1.51565,112600000.0
2009-03-30 11:38:00,1.5157,1.51575,1.5156,1.51565,62800000.0
2009-03-30 11:39:00,1.5156,1.51565,1.5155,1.51565,47199999.0
2009-03-30 11:40:00,1.51565,1.51565,1.51555,1.51555,14400000.0
2009-03-30 11:41:00,1.5156,1.5156,1.5155,1.5156,82800000.0
2009-03-30 11:42:00,1.5156,1.5156,1.5153,1.5154,94600000.0
2009-03-30 11:43:00,1.5154,1.51565,1.51535,1.5155,123600000.0
2009-03-30 11:44:00,1.51555,1.51565,1.5155,1.5155,66400000.0
2009-03-30 11:45:00,1.5155,1.5156,1.5155,1.51555,88800000.0
2009-03-30 11:46:00,1.51555,1.51555,1.5155,1.5155,59600000.0
2009-03-30 11:47:00,1.5155,1.51555,1.5155,1.5155,67000000.0
2009-03-30 11:48:00,1.5156,1.5156,1.51535,1.51535,36400000.0
2009-03-30 11:49:00,1.51545,1.5155,1.5154,1.51545,92600000.0
2009-03-30 11:50:00,1.51545,1.51555,1.5154,1.5154,123600000.0
2009-03-30 11:51:00,1.51535,1.5155,1.5153,1.51535,139200000.0
2009-03-30 11:52:00,1.5153,1.5155,1.51515,1.5152,262800000.0
2009-03-30 11:53:00,1.5152,1.51535,1.51505,1.5151,267000001.0
2009-03-30 11:54:00,1.5151,1.5153,1.5151,1.5153,227000000.0
2009-03-30 11:55:00,1.5153,1.51535,1.51525,1.51535,43000000.0
2009-03-30 11:56:00,1.5153,1.5154,1.51515,1.5152,286800000.0
2009-03-30 11:57:00,1.5152,1.5153,1.51515,1.51525,125800000.0
2009-03-30 11:58:00,1.5152,1.5152,1.51475,1.51475,246600000.0
2009-03-30 11:59:00,1.51475,1.5148,1.51455,1.5147,222200000.0
2009-03-30 12:00:00,1.5147,1.5149,1.5147,1.5149,192400000.0
2009-03-30 12:01:00,1.5148,1.515,1.5148,1.515,178400000.0
2009-03-30 12:02:00,1.51505,1.5151,1.515,1.51505,247200000.0
2009-03-30 12:03:00,1.51505,1.51535,1.515,1.51505,206400000.0
2009-03-30 12:04:00,1.51505,1.5152,1.51495,1.51515,230200000.0
2009-03-30 12:05:00,1.51515,1.51515,1.515,1.51505,279000000.0
2009-03-30 12:06:00,1.515,1.5151,1.515,1.515,325200000.0
2009-03-30 12:07:00,1.51505,1.5152,1.5148,1.5148,179799999.0
2009-03-30 12:08:00,1.5148,1.51485,1.5147,1.5148,83800001.0
2009-03-30 12:09:00,1.51495,1.51495,1.5145,1.5145,160400000.0
2009-03-30 12:10:00,1.5145,1.5146,1.5145,1.5145,163000000.0
2009-03-30 12:11:00,1.51455,1.5147,1.51445,1.5145,194800000.0
2009-03-30 12:12:00,1.5144,1.5145,1.51425,1.51435,323200000.0
2009-03-30 12:13:00,1.51435,1.5145,1.5142,1.5142,212400000.0
2009-03-30 12:14:00,1.5142,1.51445,1.5142,1.51435,84600000.0
2009-03-30 12:15:00,1.51435,1.51455,1.5143,1.51455,61400000.0
2009-03-30 12:16:00,1.5145,1.51455,1.5143,1.5145,282600000.0
2009-03-30 12:17:00,1.5145,1.5146,1.51435,1.51455,144800000.0
2009-03-30 12:18:00,1.51455,1.51455,1.5143,1.5143,345400000.0
2009-03-30 12:19:00,1.51435,1.5144,1.5143,1.5143,389000000.0
2009-03-30 12:20:00,1.5143,1.5144,1.5143,1.5143,171400000.0
2009-03-30 12:21:00,1.5143,1.5143,1.5143,1.5143,244200000.0
2009-03-30 12:22:00,1.5143,1.5144,1.5143,1.5143,261800000.0
2009-03-30 12:23:00,1.5143,1.5144,1.5143,1.5143,136400000.0
2009-03-30 12:24:00,1.5144,1.51455,1.5144,1.5145,115200000.0
2009-03-30 12:25:00,1.5145,1.51455,1.5143,1.5143,169000000.0
2009-03-30 12:26:00,1.5143,1.51455,1.5143,1.5145,70200000.0
2009-03-30 12:27:00,1.5145,1.51465,1.51435,1.51465,91800000.0
2009-03-30 12:28:00,1.5147,1.51475,1.51455,1.5147,196200000.0
2009-03-30 12:29:00,1.5147,1.5149,1.5147,1.5147,98000000.0
2009-03-30 12:30:00,1.51465,1.51465,1.51455,1.5146,124600000.0
2009-03-30 12:31:00,1.51465,1.51465,1.5145,1.51455,119800000.0
2009-03-30 12:32:00,1.51455,1.5148,1.5145,1.5145,164600000.0
2009-03-30 12:33:00,1.5145,1.5145,1.51435,1.5144,250000000.0
2009-03-30 12:34:00,1.5143,1.5146,1.5143,1.5145,140600000.0
2009-03-30 12:35:00,1.51455,1.51455,1.5145,1.5145,232600000.0
2009-03-30 12:36:00,1.5145,1.5149,1.5145,1.5148,244000000.0
2009-03-30 12:37:00,1.5148,1.5149,1.51475,1.51475,107400000.0
2009-03-30 12:38:00,1.51475,1.51495,1.51475,1.51485,153800000.0
2009-03-30 12:39:00,1.51485,1.5149,1.51485,1.5149,30200000.0
2009-03-30 12:40:00,1.5149,1.51515,1.5149,1.51515,72600000.0
2009-03-30 12:41:00,1.5152,1.51535,1.51505,1.5151,212400000.0
2009-03-30 12:42:00,1.5152,1.5152,1.515,1.5151,89600000.0
2009-03-30 12:43:00,1.5151,1.5151,1.515,1.5151,127000000.0
2009-03-30 12:44:00,1.515,1.515,1.5149,1.51495,117400000.0
2009-03-30 12:45:00,1.51495,1.51495,1.51475,1.51485,135600000.0
2009-03-30 12:46:00,1.5149,1.5149,1.51465,1.5147,122800000.0
2009-03-30 12:47:00,1.51465,1.51465,1.5145,1.5146,175600000.0
2009-03-30 12:48:00,1.5146,1.51475,1.5145,1.51465,153600000.0
2009-03-30 12:49:00,1.51465,1.5147,1.5145,1.51465,187600000.0
2009-03-30 12:50:00,1.51475,1.51495,1.5145,1.5148,256600000.0
2009-03-30 12:51:00,1.5148,1.51485,1.5147,1.51475,163800000.0
2009-03-30 12:52:00,1.51475,1.5149,1.51465,1.5148,190200000.0
2009-03-30 12:53:00,1.5149,1.5149,1.5143,1.5144,304500000.0
2009-03-30 12:54:00,1.5144,1.5148,1.5144,1.5148,205400000.0
2009-03-30 12:55:00,1.5148,1.5148,1.5144,1.5144,167200000.0
2009-03-30 12:56:00,1.5144,1.5147,1.5143,1.5147,189800000.0
2009-03-30 12:57:00,1.5146,1.51475,1.5144,1.5147,370600000.0
2009-03-30 12:58:00,1.5147,1.5149,1.5147,1.5149,148800000.0
2009-03-30 12:59:00,1.5149,1.5149,1.5146,1.5147,219600000.0
2009-03-30 13:00:00,1.5147,1.5148,1.5145,1.5147,280800000.0
2009-03-30 13:01:00,1.5147,1.5148,1.51465,1.51475,117000000.0
2009-03-30 13:02:00,1.51495,1.51505,1.5148,1.5149,101000000.0
2009-03-30 13:03:00,1.5149,1.51505,1.5149,1.515,53600000.0
2009-03-30 13:04:00,1.515,1.515,1.515,1.515,71800000.0
2009-03-30 13:05:00,1.515,1.51505,1.51465,1.51485,154200000.0
2009-03-30 13:06:00,1.5148,1.5148,1.51465,1.51465,126600000.0
2009-03-30 13:07:00,1.51465,1.51485,1.51465,1.5147,108000000.0
2009-03-30 13:08:00,1.5147,1.51485,1.51465,1.5147,104600000.0
2009-03-30 13:09:00,1.5147,1.5148,1.5145,1.5145,197600000.0
2009-03-30 13:10:00,1.5145,1.51485,1.5145,1.51465,143800000.0
2009-03-30 13:11:00,1.51465,1.5148,1.51455,1.5147,228000000.0
2009-03-30 13:12:00,1.51475,1.51485,1.51455,1.51455,136400000.0
2009-03-30 13:13:00,1.51455,1.5147,1.51445,1.51455,224600000.0
2009-03-30 13:14:00,1.5145,1.51455,1.5144,1.51445,222800000.0
2009-03-30 13:15:00,1.51445,1.5147,1.5144,1.5147,239600000.0
2009-03-30 13:16:00,1.5147,1.51475,1.5145,1.5145,228400000.0
2009-03-30 13:17:00,1.5146,1.51475,1.5145,1.51465,227800000.0
2009-03-30 13:18:00,1.51465,1.5147,1.5146,1.51465,115200000.0
2009-03-30 13:19:00,1.51465,1.5149,1.51465,1.5149,207600000.0
2009-03-30 13:20:00,1.51475,1.51495,1.51465,1.5149,131400000.0
2009-03-30 13:21:00,1.5149,1.515,1.51475,1.51495,262600000.0
2009-03-30 13:22:00,1.51495,1.515,1.51495,1.515,73000000.0
2009-03-30 13:23:00,1.515,1.51505,1.515,1.51505,75600000.0
2009-03-30 13:24:00,1.515,1.5154,1.515,1.51535,170600000.0
2009-03-30 13:25:00,1.51535,1.5155,1.5152,1.5153,187200000.0
2009-03-30 13:26:00,1.51535,1.5155,1.5153,1.5153,144400000.0
2009-03-30 13:27:00,1.51535,1.51545,1.5152,1.5153,130000000.0
2009-03-30 13:28:00,1.51545,1.5155,1.5153,1.5155,100800000.0
2009-03-30 13:29:00,1.5155,1.5156,1.5155,1.5156,32800000.0
2009-03-30 13:30:00,1.5156,1.5157,1.5155,1.51555,224400000.0
2009-03-30 13:31:00,1.51555,1.5159,1.51545,1.51575,287200000.0
2009-03-30 13:32:00,1.5157,1.51585,1.5155,1.51555,185400000.0
2009-03-30 13:33:00,1.51555,1.5157,1.5155,1.5155,94200000.0
2009-03-30 13:34:00,1.5155,1.516,1.5155,1.51585,231200000.0
2009-03-30 13:35:00,1.51595,1.5162,1.51565,1.5162,172400000.0
2009-03-30 13:36:00,1.51615,1.51625,1.516,1.51615,137800000.0
2009-03-30 13:37:00,1.51615,1.5163,1.516,1.51625,153800000.0
2009-03-30 13:38:00,1.51625,1.5163,1.5159,1.51605,239200000.0
2009-03-30 13:39:00,1.51615,1.5167,1.5161,1.5166,161600000.0
2009-03-30 13:40:00,1.5169,1.51705,1.5168,1.517,202500000.0
2009-03-30 13:41:00,1.517,1.5171,1.5167,1.51685,214600000.0
2009-03-30 13:42:00,1.5169,1.5171,1.5168,1.517,263400000.0
2009-03-30 13:43:00,1.517,1.5174,1.517,1.5173,261800000.0
2009-03-30 13:44:00,1.5172,1.5173,1.51695,1.51715,198600000.0
2009-03-30 13:45:00,1.51715,1.51725,1.51705,1.51715,209400000.0
2009-03-30 13:46:00,1.51715,1.51725,1.51705,1.5171,201600000.0
2009-03-30 13:47:00,1.51715,1.51725,1.5171,1.5172,100400000.0
2009-03-30 13:48:00,1.5172,1.5173,1.5171,1.5172,174000000.0
2009-03-30 13:49:00,1.51725,1.5175,1.51725,1.51745,215800000.0
2009-03-30 13:50:00,1.51745,1.51745,1.5173,1.51735,214800000.0
2009-03-30 13:51:00,1.51735,1.5177,1.5173,1.5175,272200000.0
2009-03-30 13:52:00,1.5175,1.51765,1.5174,1.5174,177800000.0
2009-03-30 13:53:00,1.5174,1.5175,1.5172,1.51725,270400000.0
2009-03-30 13:54:00,1.51725,1.51745,1.5172,1.5174,180200000.0
2009-03-30 13:55:00,1.51725,1.5173,1.5172,1.5172,97400000.0
2009-03-30 13:56:00,1.5172,1.5175,1.51715,1.51725,253199999.0
2009-03-30 13:57:00,1.51725,1.51755,1.51725,1.5175,416800000.0
2009-03-30 13:58:00,1.5175,1.51765,1.51745,1.5175,245200000.0
2009-03-30 13:59:00,1.5175,1.51765,1.5174,1.5174,121800000.0
2009-03-30 14:00:00,1.5174,1.5175,1.5163,1.51635,262400000.0
2009-03-30 14:01:00,1.51635,1.51685,1.51625,1.5166,269600000.0
2009-03-30 14:02:00,1.51655,1.5168,1.51645,1.5167,244800000.0
2009-03-30 14:03:00,1.5168,1.51685,1.5166,1.5167,329800000.0
2009-03-30 14:04:00,1.5167,1.5167,1.5163,1.51635,157000000.0
2009-03-30 14:05:00,1.51635,1.51655,1.5163,1.51645,204000000.0
2009-03-30 14:06:00,1.51645,1.51645,1.5157,1.516,313600000.0
2009-03-30 14:07:00,1.516,1.5161,1.51575,1.516,206800000.0
2009-03-30 14:08:00,1.516,1.516,1.51535,1.5157,328000000.0
2009-03-30 14:09:00,1.5157,1.51605,1.5156,1.51585,241400000.0
2009-03-30 14:10:00,1.51585,1.51615,1.5158,1.51595,152400000.0
2009-03-30 14:11:00,1.51595,1.51605,1.51585,1.51605,131800000.0
2009-03-30 14:12:00,1.516,1.51625,1.516,1.51605,106800000.0
2009-03-30 14:13:00,1.5161,1.5163,1.516,1.51615,219800000.0
2009-03-30 14:14:00,1.51615,1.5162,1.51595,1.51595,157400000.0
2009-03-30 14:15:00,1.51595,1.5162,1.51595,1.51615,234800000.0
2009-03-30 14:16:00,1.51615,1.5162,1.5159,1.51595,189000000.0
2009-03-30 14:17:00,1.51595,1.5161,1.51595,1.51605,187200000.0
2009-03-30 14:18:00,1.51605,1.5163,1.516,1.51625,186200000.0
2009-03-30 14:19:00,1.5163,1.51635,1.516,1.516,171200000.0
2009-03-30 14:20:00,1.516,1.51625,1.51565,1.5158,205200000.0
2009-03-30 14:21:00,1.5158,1.5162,1.5158,1.5159,462600000.0
2009-03-30 14:22:00,1.51585,1.51595,1.51455,1.51455,466400000.0
2009-03-30 14:23:00,1.5145,1.5154,1.5145,1.5154,348200000.0
2009-03-30 14:24:00,1.5154,1.5156,1.5153,1.5153,343600000.0
2009-03-30 14:25:00,1.5153,1.51535,1.5149,1.51495,185000000.0
2009-03-30 14:26:00,1.51495,1.5155,1.51495,1.5155,237600000.0
2009-03-30 14:27:00,1.5156,1.5161,1.51555,1.51565,259000000.0
2009-03-30 14:28:00,1.51565,1.5158,1.5155,1.51555,138600000.0
2009-03-30 14:29:00,1.5155,1.5156,1.5155,1.5156,92800000.0
2009-03-30 14:30:00,1.5156,1.51565,1.5155,1.5155,200800000.0
2009-03-30 14:31:00,1.5156,1.5156,1.51545,1.51545,143200000.0
2009-03-30 14:32:00,1.5155,1.5156,1.51545,1.5156,48200000.0
2009-03-30 14:33:00,1.51565,1.51565,1.51545,1.51545,171400000.0
2009-03-30 14:34:00,1.51545,1.5155,1.5153,1.5153,238800000.0
2009-03-30 14:35:00,1.51535,1.51545,1.51515,1.5153,223400000.0
2009-03-30 14:36:00,1.5153,1.5153,1.5152,1.51525,91800000.0
2009-03-30 14:37:00,1.51525,1.5156,1.51525,1.5156,105800000.0
2009-03-30 14:38:00,1.5156,1.5156,1.51525,1.51535,170400000.0
2009-03-30 14:39:00,1.51535,1.51565,1.5152,1.51535,320800000.0
2009-03-30 14:40:00,1.51525,1.51585,1.51525,1.5157,347000000.0
2009-03-30 14:41:00,1.5157,1.5158,1.5153,1.5156,365600000.0
2009-03-30 14:42:00,1.5156,1.51575,1.5155,1.5155,276200000.0
2009-03-30 14:43:00,1.5155,1.5157,1.5155,1.5156,160200000.0
2009-03-30 14:44:00,1.5156,1.51565,1.51555,1.5156,58800000.0
2009-03-30 14:45:00,1.5156,1.51585,1.51555,1.5156,317400000.0
2009-03-30 14:46:00,1.51565,1.5159,1.5156,1.51585,196600000.0
2009-03-30 14:47:00,1.5158,1.51585,1.51565,1.51565,301800000.0
2009-03-30 14:48:00,1.51565,1.5158,1.5156,1.5156,589600004.0
2009-03-30 14:49:00,1.5156,1.51585,1.5156,1.51575,338800000.0
2009-03-30 14:50:00,1.51565,1.5157,1.5155,1.5155,124800000.0
2009-03-30 14:51:00,1.5155,1.51565,1.5152,1.5154,450800000.0
2009-03-30 14:52:00,1.5154,1.51555,1.5153,1.51545,306800000.0
2009-03-30 14:53:00,1.5154,1.51545,1.51525,1.51535,194800000.0
2009-03-30 14:54:00,1.51535,1.5154,1.5153,1.5154,91400000.0
2009-03-30 14:55:00,1.51545,1.5155,1.5153,1.5153,166400000.0
2009-03-30 14:56:00,1.5153,1.51545,1.5153,1.51535,163000000.0
2009-03-30 14:57:00,1.51535,1.51535,1.51525,1.51535,195600000.0
2009-03-30 14:58:00,1.51535,1.51535,1.5152,1.5153,211000000.0
2009-03-30 14:59:00,1.51535,1.5154,1.5152,1.5152,167400000.0
2009-03-30 15:00:00,1.5152,1.51535,1.5151,1.51535,149200000.0
2009-03-30 15:01:00,1.51535,1.5154,1.51525,1.51535,169600000.0
2009-03-30 15:02:00,1.51535,1.51545,1.51515,1.51525,291600000.0
2009-03-30 15:03:00,1.51535,1.5155,1.5152,1.5153,147400000.0
2009-03-30 15:04:00,1.5153,1.51555,1.5153,1.5155,151200000.0
2009-03-30 15:05:00,1.5155,1.51575,1.5155,1.51565,150400000.0
2009-03-30 15:06:00,1.51565,1.51595,1.51555,1.51575,183400000.0
2009-03-30 15:07:00,1.5159,1.51605,1.51585,1.5159,96200000.0
2009-03-30 15:08:00,1.5159,1.51605,1.5159,1.51595,42600000.0
2009-03-30 15:09:00,1.51595,1.51605,1.5159,1.51595,152800000.0
2009-03-30 15:10:00,1.51595,1.516,1.51535,1.5155,184800000.0
2009-03-30 15:11:00,1.5155,1.5155,1.5151,1.5151,242700000.0
2009-03-30 15:12:00,1.5151,1.5154,1.5151,1.5154,335999997.0
2009-03-30 15:13:00,1.5154,1.5154,1.51525,1.5153,356600000.0
2009-03-30 15:14:00,1.5153,1.51535,1.5151,1.5151,361600000.0
2009-03-30 15:15:00,1.5151,1.51535,1.51505,1.51535,262599999.0
2009-03-30 15:16:00,1.51525,1.5154,1.51515,1.51525,269600000.0
2009-03-30 15:17:00,1.5152,1.5153,1.515,1.51505,321000000.0
2009-03-30 15:18:00,1.51505,1.5152,1.515,1.5151,304600000.0
2009-03-30 15:19:00,1.5151,1.51535,1.5151,1.5152,287200000.0
2009-03-30 15:20:00,1.5152,1.5152,1.5151,1.5151,34200000.0
2009-03-30 15:21:00,1.5151,1.5151,1.5149,1.515,179600000.0
2009-03-30 15:22:00,1.515,1.5151,1.5147,1.51475,187400000.0
2009-03-30 15:23:00,1.5147,1.5147,1.5144,1.5145,360400000.0
2009-03-30 15:24:00,1.51465,1.51485,1.51435,1.51455,283600000.0
2009-03-30 15:25:00,1.5145,1.51475,1.5145,1.5146,214000000.0
2009-03-30 15:26:00,1.51455,1.5148,1.51455,1.51455,139000000.0
2009-03-30 15:27:00,1.51455,1.51485,1.51455,1.5147,152800000.0
2009-03-30 15:28:00,1.5147,1.51485,1.51465,1.51465,336800000.0
2009-03-30 15:29:00,1.5147,1.51485,1.5147,1.5148,300600000.0
2009-03-30 15:30:00,1.51485,1.51495,1.5147,1.5149,387400000.0
2009-03-30 15:31:00,1.5149,1.51525,1.51465,1.51515,292000000.0
2009-03-30 15:32:00,1.51505,1.51515,1.51475,1.5151,339000000.0
2009-03-30 15:33:00,1.5151,1.51555,1.5151,1.5154,314200000.0
2009-03-30 15:34:00,1.5154,1.51565,1.5154,1.51565,198800000.0
2009-03-30 15:35:00,1.51555,1.5157,1.5155,1.5156,149200000.0
2009-03-30 15:36:00,1.5156,1.5157,1.51535,1.51545,260400000.0
2009-03-30 15:37:00,1.51545,1.51555,1.5153,1.5154,286000000.0
2009-03-30 15:38:00,1.51545,1.51555,1.51535,1.5154,284400000.0
2009-03-30 15:39:00,1.5154,1.5154,1.5153,1.5154,276000000.0
2009-03-30 15:40:00,1.5154,1.5156,1.5153,1.5153,283200000.0
2009-03-30 15:41:00,1.5153,1.51535,1.5147,1.515,354200000.0
2009-03-30 15:42:00,1.5149,1.5151,1.51485,1.51495,209800000.0
2009-03-30 15:43:00,1.515,1.5151,1.51425,1.5145,350600000.0
2009-03-30 15:44:00,1.5145,1.51485,1.51445,1.51475,323200000.0
2009-03-30 15:45:00,1.5147,1.51485,1.5146,1.5147,357200000.0
2009-03-30 15:46:00,1.5147,1.5148,1.51425,1.51425,397400000.0
2009-03-30 15:47:00,1.51425,1.5147,1.51425,1.51445,327000000.0
2009-03-30 15:48:00,1.51445,1.51455,1.5142,1.5142,305400000.0
2009-03-30 15:49:00,1.5142,1.5142,1.51325,1.5139,322000000.0
2009-03-30 15:50:00,1.5139,1.5139,1.51335,1.5137,342800000.0
2009-03-30 15:51:00,1.5137,1.5137,1.51345,1.51355,277800000.0
2009-03-30 15:52:00,1.51345,1.5137,1.5133,1.5133,468800000.0
2009-03-30 15:53:00,1.5133,1.5134,1.5129,1.513,353200000.0
2009-03-30 15:54:00,1.513,1.51395,1.51295,1.51365,416400000.0
2009-03-30 15:55:00,1.5137,1.51385,1.51355,1.5137,386299660.0
2009-03-30 15:56:00,1.51375,1.51375,1.51345,1.5136,423000000.0
2009-03-30 15:57:00,1.5137,1.5138,1.51355,1.5138,362400000.0
2009-03-30 15:58:00,1.51385,1.5141,1.51375,1.51405,377800000.0
2009-03-30 15:59:00,1.51405,1.51435,1.514,1.5142,323000000.0
2009-03-30 16:00:00,1.5142,1.5143,1.5141,1.51415,291400000.0
2009-03-30 16:01:00,1.51415,1.51425,1.51385,1.51385,265600000.0
2009-03-30 16:02:00,1.51385,1.51395,1.5137,1.51385,413000000.0
2009-03-30 16:03:00,1.51385,1.51435,1.5137,1.51425,287600000.0
2009-03-30 16:04:00,1.5143,1.51445,1.5141,1.51435,312400000.0
2009-03-30 16:05:00,1.51435,1.5146,1.5141,1.51415,430400000.0
2009-03-30 16:06:00,1.51415,1.51435,1.51405,1.51415,187800000.0
2009-03-30 16:07:00,1.51405,1.5141,1.51395,1.5141,129000000.0
2009-03-30 16:08:00,1.5141,1.5143,1.51395,1.51395,193000000.0
2009-03-30 16:09:00,1.51395,1.51435,1.51385,1.51435,437800000.0
2009-03-30 16:10:00,1.51435,1.5148,1.51435,1.5147,273400000.0
2009-03-30 16:11:00,1.51475,1.51475,1.51445,1.5145,255800000.0
2009-03-30 16:12:00,1.5145,1.51455,1.51425,1.5143,326000000.0
2009-03-30 16:13:00,1.5143,1.51455,1.5143,1.5144,214400000.0
2009-03-30 16:14:00,1.51425,1.5144,1.51425,1.5143,142800000.0
2009-03-30 16:15:00,1.5143,1.5144,1.5143,1.5144,140400000.0
2009-03-30 16:16:00,1.5144,1.51445,1.51405,1.5141,207600000.0
2009-03-30 16:17:00,1.5141,1.51445,1.5141,1.5144,318400000.0
2009-03-30 16:18:00,1.5144,1.51455,1.5143,1.5144,246400000.0
2009-03-30 16:19:00,1.5144,1.51465,1.5144,1.5145,210800000.0
2009-03-30 16:20:00,1.51455,1.515,1.51455,1.515,311800000.0
2009-03-30 16:21:00,1.515,1.515,1.5147,1.51485,365200000.0
2009-03-30 16:22:00,1.51485,1.5151,1.5148,1.51485,364000000.0
2009-03-30 16:23:00,1.51485,1.5153,1.51485,1.51515,113800000.0
2009-03-30 16:24:00,1.51515,1.51565,1.5151,1.51535,239600000.0
2009-03-30 16:25:00,1.51535,1.5154,1.5153,1.51535,215800000.0
2009-03-30 16:26:00,1.51535,1.51565,1.51535,1.5156,237200000.0
2009-03-30 16:27:00,1.5156,1.5157,1.51535,1.51535,161200000.0
2009-03-30 16:28:00,1.51535,1.5155,1.51525,1.51525,196000000.0
2009-03-30 16:29:00,1.51525,1.51595,1.5152,1.5157,305500000.0
2009-03-30 16:30:00,1.51565,1.51575,1.5152,1.5152,374800000.0
2009-03-30 16:31:00,1.51525,1.51525,1.51445,1.51465,412600000.0
2009-03-30 16:32:00,1.5147,1.51485,1.5144,1.5147,420000000.0
2009-03-30 16:33:00,1.5147,1.51515,1.51455,1.515,318200000.0
2009-03-30 16:34:00,1.515,1.51535,1.5148,1.51505,347800000.0
2009-03-30 16:35:00,1.5151,1.51515,1.5148,1.5148,360800000.0
2009-03-30 16:36:00,1.51485,1.515,1.5145,1.5145,227000000.0
2009-03-30 16:37:00,1.51455,1.5149,1.5143,1.51435,335200000.0
2009-03-30 16:38:00,1.5144,1.5155,1.5144,1.5153,257800000.0
2009-03-30 16:39:00,1.51525,1.51565,1.5152,1.51545,237400000.0
2009-03-30 16:40:00,1.5155,1.5162,1.51535,1.51585,416400000.0
2009-03-30 16:41:00,1.51585,1.51605,1.5157,1.51585,206699660.0
2009-03-30 16:42:00,1.51585,1.51625,1.5155,1.5158,296200000.0
2009-03-30 16:43:00,1.5158,1.516,1.51565,1.5159,338600000.0
2009-03-30 16:44:00,1.5159,1.5162,1.5158,1.5161,332000000.0
2009-03-30 16:45:00,1.5161,1.5161,1.5152,1.51535,394800000.0
2009-03-30 16:46:00,1.51535,1.5159,1.5152,1.5159,278900000.0
2009-03-30 16:47:00,1.5159,1.5164,1.5158,1.51595,371500000.0
2009-03-30 16:48:00,1.51595,1.51615,1.5159,1.516,380800000.0
2009-03-30 16:49:00,1.51595,1.5162,1.5159,1.51595,254000000.0
2009-03-30 16:50:00,1.51595,1.51635,1.5159,1.516,311900000.0
2009-03-30 16:51:00,1.516,1.5163,1.516,1.516,283400000.0
2009-03-30 16:52:00,1.516,1.51635,1.51595,1.5163,263400000.0
2009-03-30 16:53:00,1.5163,1.5163,1.516,1.5161,155600000.0
2009-03-30 16:54:00,1.51605,1.5162,1.5157,1.51585,288200000.0
2009-03-30 16:55:00,1.51585,1.516,1.5158,1.51595,189200000.0
2009-03-30 16:56:00,1.516,1.51605,1.5158,1.5159,212400000.0
2009-03-30 16:57:00,1.5159,1.51595,1.5156,1.5157,165200000.0
2009-03-30 16:58:00,1.51575,1.5164,1.51555,1.5161,338200000.0
2009-03-30 16:59:00,1.51615,1.5162,1.5159,1.516,261200000.0
2009-03-30 17:00:00,1.516,1.5164,1.516,1.5163,223600000.0
2009-03-30 17:01:00,1.5163,1.5164,1.51615,1.5162,232200001.0
2009-03-30 17:02:00,1.5162,1.5162,1.51595,1.51605,154200000.0
2009-03-30 17:03:00,1.51605,1.51635,1.5159,1.51615,263000000.0
2009-03-30 17:04:00,1.51625,1.5164,1.5161,1.5162,251400000.0
2009-03-30 17:05:00,1.5162,1.51625,1.516,1.516,169600000.0
2009-03-30 17:06:00,1.516,1.5162,1.516,1.5162,295400000.0
2009-03-30 17:07:00,1.5162,1.51625,1.5159,1.5159,281400000.0
2009-03-30 17:08:00,1.5159,1.51595,1.51565,1.5158,321000000.0
2009-03-30 17:09:00,1.5158,1.51605,1.51575,1.516,203400000.0
2009-03-30 17:10:00,1.51605,1.5161,1.5153,1.5154,344600000.0
2009-03-30 17:11:00,1.5154,1.5155,1.515,1.51505,216400000.0
2009-03-30 17:12:00,1.51505,1.5162,1.51505,1.51595,297400000.0
2009-03-30 17:13:00,1.5161,1.51625,1.5159,1.5162,140800000.0
2009-03-30 17:14:00,1.5162,1.5162,1.51595,1.5162,203000000.0
2009-03-30 17:15:00,1.5162,1.51635,1.51585,1.51625,264000000.0
2009-03-30 17:16:00,1.51625,1.51625,1.5159,1.51605,261200000.0
2009-03-30 17:17:00,1.51605,1.51615,1.5159,1.5159,398600000.0
2009-03-30 17:18:00,1.51595,1.516,1.5159,1.516,86000000.0
2009-03-30 17:19:00,1.516,1.5164,1.5159,1.5161,259600000.0
2009-03-30 17:20:00,1.51625,1.51645,1.5161,1.5164,250200000.0
2009-03-30 17:21:00,1.5164,1.5168,1.5163,1.5167,403600000.0
2009-03-30 17:22:00,1.51675,1.51685,1.51665,1.51675,342400001.0
2009-03-30 17:23:00,1.51675,1.5168,1.5163,1.51655,195600000.0
2009-03-30 17:24:00,1.5165,1.5165,1.51585,1.5161,155400000.0
2009-03-30 17:25:00,1.5161,1.51625,1.516,1.5162,195000000.0
2009-03-30 17:26:00,1.5162,1.5163,1.516,1.5161,184600000.0
2009-03-30 17:27:00,1.5161,1.51615,1.5158,1.51605,227800000.0
2009-03-30 17:28:00,1.5161,1.5163,1.5161,1.5162,351000000.0
2009-03-30 17:29:00,1.5161,1.5163,1.5159,1.5162,387800000.0
2009-03-30 17:30:00,1.5162,1.5165,1.51595,1.51635,332600000.0
2009-03-30 17:31:00,1.51635,1.51665,1.5162,1.51645,303200000.0
2009-03-30 17:32:00,1.51645,1.51665,1.5163,1.5166,194000000.0
2009-03-30 17:33:00,1.5166,1.5166,1.51635,1.5166,84400000.0
2009-03-30 17:34:00,1.5166,1.5166,1.5166,1.5166,78800000.0
2009-03-30 17:35:00,1.5166,1.5166,1.51635,1.5165,222800000.0
2009-03-30 17:36:00,1.5165,1.5166,1.51635,1.5164,189200000.0
2009-03-30 17:37:00,1.5164,1.5166,1.5163,1.5165,147200000.0
2009-03-30 17:38:00,1.51645,1.5166,1.51645,1.5166,90000000.0
2009-03-30 17:39:00,1.5166,1.5166,1.5164,1.5165,195600000.0
2009-03-30 17:40:00,1.5165,1.5165,1.5163,1.5164,154600000.0
2009-03-30 17:41:00,1.5164,1.51645,1.5163,1.51635,306800000.0
2009-03-30 17:42:00,1.51635,1.5165,1.51635,1.5165,166000000.0
2009-03-30 17:43:00,1.5166,1.5168,1.5165,1.5167,144800000.0
2009-03-30 17:44:00,1.5167,1.5168,1.5165,1.5166,200600000.0
2009-03-30 17:45:00,1.5166,1.5166,1.5165,1.51655,195400000.0
2009-03-30 17:46:00,1.5165,1.5166,1.51635,1.5165,214600000.0
2009-03-30 17:47:00,1.5164,1.5166,1.51635,1.51635,69000000.0
2009-03-30 17:48:00,1.51635,1.51665,1.51635,1.5166,159000000.0
2009-03-30 17:49:00,1.51655,1.51675,1.5164,1.51655,185700000.0
2009-03-30 17:50:00,1.51655,1.51665,1.5165,1.5166,220800000.0
2009-03-30 17:51:00,1.51655,1.51675,1.5165,1.5166,124800000.0
2009-03-30 17:52:00,1.5167,1.5167,1.5163,1.5163,206600000.0
2009-03-30 17:53:00,1.5163,1.51635,1.516,1.51605,139200000.0
2009-03-30 17:54:00,1.5161,1.5162,1.516,1.5161,48800000.0
2009-03-30 17:55:00,1.516,1.51625,1.5159,1.51625,259200000.0
2009-03-30 17:56:00,1.5162,1.5163,1.5161,1.5163,85600000.0
2009-03-30 17:57:00,1.5163,1.5163,1.5161,1.5162,188600000.0
2009-03-30 17:58:00,1.5162,1.51635,1.5161,1.5163,276000000.0
2009-03-30 17:59:00,1.5163,1.5163,1.51575,1.51595,130400000.0
2009-03-30 18:00:00,1.51595,1.51595,1.51445,1.51505,358799660.0
2009-03-30 18:01:00,1.515,1.5156,1.51465,1.51465,317098980.0
2009-03-30 18:02:00,1.5146,1.51545,1.5145,1.5152,278700000.0
2009-03-30 18:03:00,1.51515,1.51535,1.51445,1.5151,287899660.0
2009-03-30 18:04:00,1.51505,1.51545,1.51455,1.51485,268600000.0
2009-03-30 18:05:00,1.51485,1.51535,1.5148,1.51485,209300000.0
2009-03-30 18:06:00,1.51485,1.51485,1.5144,1.5147,222200000.0
2009-03-30 18:07:00,1.5147,1.51535,1.5146,1.5151,317000000.0
2009-03-30 18:08:00,1.5151,1.51525,1.515,1.51505,196000000.0
2009-03-30 18:09:00,1.5152,1.51625,1.51505,1.51615,115800000.0
2009-03-30 18:10:00,1.5162,1.51655,1.51605,1.51645,151400000.0
2009-03-30 18:11:00,1.51645,1.5165,1.51605,1.5164,231000000.0
2009-03-30 18:12:00,1.5164,1.5167,1.5164,1.5165,132600000.0
2009-03-30 18:13:00,1.5165,1.5167,1.5165,1.51655,92200000.0
2009-03-30 18:14:00,1.5165,1.5166,1.51615,1.5166,71399320.0
2009-03-30 18:15:00,1.516,1.51615,1.516,1.516,42600000.0
2009-03-30 18:16:00,1.51605,1.5165,1.51605,1.51625,200600000.0
2009-03-30 18:17:00,1.5165,1.5166,1.5161,1.51645,280599996.0
2009-03-30 18:18:00,1.51625,1.5165,1.5162,1.5163,190200000.0
2009-03-30 18:19:00,1.5163,1.51635,1.5163,1.5163,96000000.0
2009-03-30 18:20:00,1.5163,1.5164,1.51625,1.5163,74000000.0
2009-03-30 18:21:00,1.5164,1.5165,1.5163,1.5165,150800000.0
2009-03-30 18:22:00,1.5166,1.51705,1.51655,1.51695,95000000.0
2009-03-30 18:23:00,1.517,1.5173,1.517,1.5172,217200000.0
2009-03-30 18:24:00,1.5172,1.51735,1.5171,1.51735,156600000.0
2009-03-30 18:25:00,1.51735,1.51745,1.51705,1.5172,296000000.0
2009-03-30 18:26:00,1.51715,1.51735,1.5169,1.51725,264400000.0
2009-03-30 18:27:00,1.51705,1.5173,1.51685,1.51695,153299660.0
2009-03-30 18:28:00,1.5169,1.5173,1.5168,1.5168,167800000.0
2009-03-30 18:29:00,1.5168,1.5169,1.5168,1.5168,149200000.0
2009-03-30 18:30:00,1.5168,1.5168,1.51675,1.5168,114200000.0
2009-03-30 18:31:00,1.5168,1.5168,1.5168,1.5168,80000000.0
2009-03-30 18:32:00,1.5168,1.5168,1.51635,1.5165,111400000.0
2009-03-30 18:33:00,1.51625,1.5163,1.5162,1.5162,79600000.0
2009-03-30 18:34:00,1.5162,1.5163,1.5162,1.5163,237800000.0
2009-03-30 18:35:00,1.51635,1.5165,1.51635,1.51635,160200000.0
2009-03-30 18:36:00,1.5164,1.51645,1.51625,1.51625,99800000.0
2009-03-30 18:37:00,1.51625,1.5163,1.5162,1.5163,92000000.0
2009-03-30 18:38:00,1.51635,1.51635,1.51625,1.5163,35800000.0
2009-03-30 18:39:00,1.51625,1.5163,1.51625,1.51625,42600000.0
2009-03-30 18:40:00,1.51625,1.51635,1.51625,1.5163,54600000.0
2009-03-30 18:41:00,1.51635,1.51635,1.51625,1.51625,16400000.0
2009-03-30 18:42:00,1.51625,1.5163,1.5162,1.5162,165800000.0
2009-03-30 18:43:00,1.5162,1.5163,1.51595,1.5161,122400000.0
2009-03-30 18:44:00,1.5161,1.5162,1.51575,1.516,128600000.0
2009-03-30 18:45:00,1.516,1.5163,1.51575,1.5161,173800000.0
2009-03-30 18:46:00,1.516,1.51615,1.516,1.5161,72200000.0
2009-03-30 18:47:00,1.51615,1.51625,1.5161,1.5162,76000000.0
2009-03-30 18:48:00,1.51615,1.5165,1.5161,1.5163,93600000.0
2009-03-30 18:49:00,1.5162,1.51635,1.5161,1.5163,143800000.0
2009-03-30 18:50:00,1.5163,1.51635,1.51605,1.5161,65200000.0
2009-03-30 18:51:00,1.51615,1.5162,1.516,1.51605,78800000.0
2009-03-30 18:52:00,1.516,1.5162,1.516,1.5161,37800000.0
2009-03-30 18:53:00,1.5162,1.5162,1.516,1.51615,85800000.0
2009-03-30 18:54:00,1.5162,1.5165,1.51615,1.51635,92800000.0
2009-03-30 18:55:00,1.5164,1.5166,1.51615,1.51655,89000000.0
2009-03-30 18:56:00,1.5166,1.5167,1.51645,1.5165,48200000.0
2009-03-30 18:57:00,1.5165,1.51685,1.51645,1.5168,40400000.0
2009-03-30 18:58:00,1.51675,1.517,1.51665,1.51675,194600000.0
2009-03-30 18:59:00,1.51675,1.5169,1.51535,1.5157,204800000.0
2009-03-30 19:00:00,1.5157,1.51595,1.5155,1.5156,140200000.0
2009-03-30 19:01:00,1.51565,1.5158,1.5156,1.5157,160200000.0
2009-03-30 19:02:00,1.51565,1.5165,1.51555,1.5164,139200000.0
2009-03-30 19:03:00,1.5164,1.51655,1.51615,1.51655,151200000.0
2009-03-30 19:04:00,1.5166,1.51665,1.5164,1.51645,97800000.0
2009-03-30 19:05:00,1.51645,1.51655,1.51635,1.51635,99400000.0
2009-03-30 19:06:00,1.5164,1.5165,1.51625,1.51645,92200000.0
2009-03-30 19:07:00,1.51645,1.51665,1.51645,1.51665,64600000.0
2009-03-30 19:08:00,1.5166,1.517,1.51655,1.5168,133600000.0
2009-03-30 19:09:00,1.51685,1.51685,1.5167,1.5168,84200000.0
2009-03-30 19:10:00,1.5168,1.51685,1.51675,1.5168,44400000.0
2009-03-30 19:11:00,1.5168,1.5168,1.5167,1.5167,26400000.0
2009-03-30 19:12:00,1.5167,1.5167,1.51605,1.5163,136100000.0
2009-03-30 19:13:00,1.5163,1.5163,1.51595,1.5162,96800000.0
2009-03-30 19:14:00,1.51615,1.5162,1.51595,1.516,91000000.0
2009-03-30 19:15:00,1.516,1.516,1.51555,1.51575,103400000.0
2009-03-30 19:16:00,1.51555,1.5158,1.5154,1.51555,136600000.0
2009-03-30 19:17:00,1.51555,1.5157,1.51535,1.5157,39200000.0
2009-03-30 19:18:00,1.51545,1.51545,1.5153,1.51535,24200000.0
2009-03-30 19:19:00,1.51535,1.51535,1.5153,1.5153,65400000.0
2009-03-30 19:20:00,1.5153,1.5153,1.5153,1.5153,72400000.0
2009-03-30 19:21:00,1.51535,1.51545,1.515,1.51505,125800000.0
2009-03-30 19:22:00,1.51505,1.5153,1.515,1.51505,64200000.0
2009-03-30 19:23:00,1.51525,1.5153,1.5152,1.5152,82200000.0
2009-03-30 19:24:00,1.51525,1.5153,1.51495,1.515,107400000.0
2009-03-30 19:25:00,1.515,1.5152,1.51495,1.51495,40200000.0
2009-03-30 19:26:00,1.51495,1.5153,1.51495,1.5152,61400000.0
2009-03-30 19:27:00,1.5151,1.51525,1.51485,1.51515,148800000.0
2009-03-30 19:28:00,1.51515,1.5153,1.51505,1.51505,94200000.0
2009-03-30 19:29:00,1.515,1.5154,1.5149,1.51525,165000000.0
2009-03-30 19:30:00,1.51525,1.5157,1.51525,1.51535,182000000.0
2009-03-30 19:31:00,1.51535,1.51555,1.5152,1.51555,153600000.0
2009-03-30 19:32:00,1.51555,1.51565,1.5155,1.5155,118800000.0
2009-03-30 19:33:00,1.5155,1.51565,1.5155,1.51565,69000000.0
2009-03-30 19:34:00,1.51565,1.51565,1.5155,1.51555,127000000.0
2009-03-30 19:35:00,1.51555,1.5158,1.5155,1.51565,136000000.0
2009-03-30 19:36:00,1.51565,1.5157,1.51495,1.515,63400000.0
2009-03-30 19:37:00,1.515,1.51505,1.5149,1.51495,132200000.0
2009-03-30 19:38:00,1.51495,1.51505,1.51485,1.5149,135000000.0
2009-03-30 19:39:00,1.5149,1.51495,1.5147,1.5147,226800000.0
2009-03-30 19:40:00,1.5147,1.51495,1.5147,1.51485,34200000.0
2009-03-30 19:41:00,1.5148,1.51485,1.5147,1.51475,98800000.0
2009-03-30 19:42:00,1.51475,1.5151,1.51465,1.515,272000000.0
2009-03-30 19:43:00,1.515,1.51505,1.5145,1.51475,139799999.0
2009-03-30 19:44:00,1.51475,1.515,1.51475,1.515,221600000.0
2009-03-30 19:45:00,1.51485,1.5149,1.51475,1.51485,215600000.0
2009-03-30 19:46:00,1.5149,1.5149,1.5148,1.51485,76400000.0
2009-03-30 19:47:00,1.51485,1.51485,1.51445,1.51455,144500000.0
2009-03-30 19:48:00,1.5146,1.5146,1.51425,1.5143,85400000.0
2009-03-30 19:49:00,1.5144,1.5144,1.5138,1.51385,129200000.0
2009-03-30 19:50:00,1.5138,1.5141,1.5138,1.5138,67600000.0
2009-03-30 19:51:00,1.5137,1.5139,1.51355,1.5139,145000000.0
2009-03-30 19:52:00,1.5139,1.5141,1.51375,1.51385,70000000.0
2009-03-30 19:53:00,1.5139,1.5141,1.51355,1.51385,226000000.0
2009-03-30 19:54:00,1.5138,1.514,1.5138,1.5138,126200000.0
2009-03-30 19:55:00,1.5138,1.5138,1.5135,1.5136,101400000.0
2009-03-30 19:56:00,1.5135,1.5136,1.5135,1.5135,42600000.0
2009-03-30 19:57:00,1.5135,1.5135,1.5134,1.5135,54000000.0
2009-03-30 19:58:00,1.5135,1.5141,1.5135,1.514,85000000.0
2009-03-30 19:59:00,1.514,1.5142,1.5139,1.51395,179200000.0
2009-03-30 20:00:00,1.51395,1.51395,1.5137,1.51385,145200000.0
2009-03-30 20:01:00,1.51385,1.5141,1.51385,1.514,134000000.0
2009-03-30 20:02:00,1.514,1.5142,1.51395,1.5141,100800000.0
2009-03-30 20:03:00,1.5141,1.51425,1.51385,1.5141,92200000.0
2009-03-30 20:04:00,1.5141,1.5144,1.51405,1.5143,91000000.0
2009-03-30 20:05:00,1.5143,1.5145,1.51415,1.5142,124400000.0
2009-03-30 20:06:00,1.5142,1.5145,1.5142,1.51445,115000000.0
2009-03-30 20:07:00,1.51445,1.5145,1.51415,1.51425,152000000.0
2009-03-30 20:08:00,1.5143,1.5145,1.51415,1.5142,219600000.0
2009-03-30 20:09:00,1.5145,1.5145,1.5142,1.51445,131600000.0
2009-03-30 20:10:00,1.5145,1.5149,1.51435,1.5146,156600000.0
2009-03-30 20:11:00,1.51465,1.5147,1.51415,1.51445,83200000.0
2009-03-30 20:12:00,1.5145,1.51475,1.51435,1.51475,121200000.0
2009-03-30 20:13:00,1.5147,1.515,1.5146,1.51485,116800000.0
2009-03-30 20:14:00,1.51485,1.5151,1.51485,1.5151,107800000.0
2009-03-30 20:15:00,1.51515,1.5152,1.515,1.51515,130600000.0
2009-03-30 20:16:00,1.51515,1.5153,1.51505,1.51515,109800000.0
2009-03-30 20:17:00,1.51515,1.51525,1.5151,1.51515,80400000.0
2009-03-30 20:18:00,1.51515,1.5153,1.515,1.5153,133400000.0
2009-03-30 20:19:00,1.5153,1.5157,1.5153,1.5157,63400000.0
2009-03-30 20:20:00,1.5157,1.51575,1.5155,1.5155,81400000.0
2009-03-30 20:21:00,1.5155,1.5156,1.51545,1.51555,76600000.0
2009-03-30 20:22:00,1.51555,1.5156,1.5154,1.5156,164600000.0
2009-03-30 20:23:00,1.5156,1.5156,1.51535,1.51555,61600000.0
2009-03-30 20:24:00,1.5156,1.51565,1.5156,1.51565,19400000.0
2009-03-30 20:25:00,1.51565,1.5157,1.5154,1.5155,113600000.0
2009-03-30 20:26:00,1.5155,1.5156,1.5155,1.51555,86600000.0
2009-03-30 20:27:00,1.5156,1.5157,1.51555,1.51565,122600000.0
2009-03-30 20:28:00,1.51565,1.5157,1.51555,1.51555,103400000.0
2009-03-30 20:29:00,1.5156,1.5158,1.51555,1.51555,99400000.0
2009-03-30 20:30:00,1.5156,1.5157,1.5154,1.51545,98400000.0
2009-03-30 20:31:00,1.5154,1.51555,1.5154,1.51545,51800000.0
2009-03-30 20:32:00,1.51545,1.51545,1.51515,1.51515,120400000.0
2009-03-30 20:33:00,1.51515,1.51545,1.5151,1.51545,152400000.0
2009-03-30 20:34:00,1.5156,1.5157,1.51555,1.5157,62400000.0
2009-03-30 20:35:00,1.51565,1.51565,1.51545,1.51545,76600000.0
2009-03-30 20:36:00,1.5155,1.51565,1.5155,1.5156,74800000.0
2009-03-30 20:37:00,1.51565,1.5157,1.5154,1.5154,64700000.0
2009-03-30 20:38:00,1.51535,1.5154,1.5148,1.5149,67800000.0
2009-03-30 20:39:00,1.5149,1.5151,1.51465,1.51465,109000000.0
2009-03-30 20:40:00,1.5148,1.515,1.5142,1.5142,179400000.0
2009-03-30 20:41:00,1.5142,1.51435,1.5141,1.51415,200800000.0
2009-03-30 20:42:00,1.5142,1.51435,1.51405,1.51405,131800000.0
2009-03-30 20:43:00,1.5141,1.5143,1.51395,1.51415,85600000.0
2009-03-30 20:44:00,1.5141,1.5142,1.51355,1.51385,65500000.0
2009-03-30 20:45:00,1.5138,1.5142,1.5138,1.5141,85600000.0
2009-03-30 20:46:00,1.514,1.5143,1.514,1.5142,55600000.0
2009-03-30 20:47:00,1.51395,1.5142,1.51395,1.514,17000000.0
2009-03-30 20:48:00,1.51405,1.51465,1.51405,1.51455,123400000.0
2009-03-30 20:49:00,1.51455,1.5149,1.5144,1.5149,208000000.0
2009-03-30 20:50:00,1.5149,1.5149,1.5145,1.51465,183800000.0
2009-03-30 20:51:00,1.5147,1.5148,1.5145,1.5148,190000000.0
2009-03-30 20:52:00,1.5148,1.5148,1.51425,1.5147,192000000.0
2009-03-30 20:53:00,1.5146,1.5147,1.5144,1.51455,151800000.0
2009-03-30 20:54:00,1.51465,1.5147,1.51465,1.5147,30800000.0
2009-03-30 20:55:00,1.5147,1.515,1.5147,1.5148,59800000.0
2009-03-30 20:56:00,1.5148,1.5149,1.5148,1.51485,101800000.0
2009-03-30 20:57:00,1.51485,1.51485,1.5148,1.5148,86800000.0
2009-03-30 20:58:00,1.5148,1.5148,1.51455,1.5146,132400000.0
2009-03-30 20:59:00,1.51455,1.5147,1.51395,1.5141,343200000.0
2009-03-30 21:00:00,1.5141,1.5145,1.514,1.5145,224400000.0
2009-03-30 21:01:00,1.5145,1.5147,1.5144,1.51445,105000000.0
2009-03-30 21:02:00,1.51445,1.5146,1.5143,1.5143,144800000.0
2009-03-30 21:03:00,1.5143,1.51435,1.514,1.514,237000000.0
2009-03-30 21:04:00,1.514,1.51405,1.514,1.51405,96800000.0
2009-03-30 21:05:00,1.514,1.5141,1.514,1.5141,27200000.0
2009-03-30 21:06:00,1.51405,1.5141,1.514,1.514,42800000.0
2009-03-30 21:07:00,1.514,1.5141,1.51395,1.514,157600000.0
2009-03-30 21:08:00,1.514,1.5141,1.51355,1.5137,139400000.0
2009-03-30 21:09:00,1.5137,1.5137,1.5137,1.5137,59000000.0
2009-03-30 21:10:00,1.51375,1.5141,1.51375,1.51405,205600000.0
2009-03-30 21:11:00,1.51405,1.5145,1.514,1.5145,185600000.0
2009-03-30 21:12:00,1.51465,1.5153,1.51435,1.5146,283000000.0
2009-03-30 21:13:00,1.51465,1.51485,1.51435,1.5148,175200000.0
2009-03-30 21:14:00,1.5148,1.5154,1.5148,1.51515,153200000.0
2009-03-30 21:15:00,1.5152,1.5154,1.51505,1.5154,207400000.0
2009-03-30 21:16:00,1.5155,1.5155,1.5155,1.5155,48000000.0
2009-03-30 21:17:00,1.5155,1.5155,1.5155,1.5155,22800000.0
2009-03-30 21:18:00,1.5155,1.5155,1.5155,1.5155,57600000.0
2009-03-30 21:19:00,1.5155,1.51565,1.51515,1.5152,111000000.0
2009-03-30 21:20:00,1.5152,1.51525,1.51495,1.51505,259200000.0
2009-03-30 21:21:00,1.5151,1.5153,1.5151,1.51525,65200000.0
2009-03-30 21:22:00,1.5153,1.5154,1.51525,1.51525,70200000.0
2009-03-30 21:23:00,1.51525,1.5154,1.5152,1.51525,189000000.0
2009-03-30 21:24:00,1.5153,1.5153,1.5152,1.51525,54200000.0
2009-03-30 21:25:00,1.5152,1.51535,1.51515,1.5152,141400000.0
2009-03-30 21:26:00,1.5152,1.51535,1.5152,1.51525,168800000.0
2009-03-30 21:27:00,1.51525,1.51535,1.5152,1.5152,88800000.0
2009-03-30 21:28:00,1.5153,1.5154,1.51505,1.51515,167000000.0
2009-03-30 21:29:00,1.5152,1.5153,1.515,1.51515,108300000.0
2009-03-30 21:30:00,1.51515,1.51525,1.515,1.5151,137400000.0
2009-03-30 21:31:00,1.5151,1.51545,1.5151,1.51535,148200000.0
2009-03-30 21:32:00,1.51525,1.51555,1.51525,1.51545,245000000.0
2009-03-30 21:33:00,1.5154,1.51565,1.5154,1.51545,138800000.0
2009-03-30 21:34:00,1.51545,1.5156,1.51545,1.5155,44800000.0
2009-03-30 21:35:00,1.5155,1.5155,1.51535,1.51535,42400000.0
2009-03-30 21:36:00,1.5155,1.5155,1.51525,1.51535,48000000.0
2009-03-30 21:37:00,1.51535,1.51545,1.51535,1.5154,134800000.0
2009-03-30 21:38:00,1.5154,1.5154,1.5154,1.5154,12000000.0
2009-03-30 21:39:00,1.5154,1.5156,1.5153,1.5156,44200000.0
2009-03-30 21:40:00,1.5156,1.5156,1.51535,1.51535,95400000.0
2009-03-30 21:41:00,1.51535,1.5155,1.5152,1.5153,105400000.0
2009-03-30 21:42:00,1.51525,1.5154,1.51505,1.5151,115200000.0
2009-03-30 21:43:00,1.5151,1.5151,1.515,1.51505,68600000.0
2009-03-30 21:44:00,1.51443,1.51482,1.51443,1.51472,96800000.0
2009-03-30 21:45:00,1.5151,1.51515,1.51505,1.51515,33200000.0
2009-03-30 21:46:00,1.515,1.51505,1.515,1.51505,22800000.0
2009-03-30 21:47:00,1.51505,1.51535,1.51505,1.5153,64600000.0
2009-03-30 21:48:00,1.5153,1.5153,1.5152,1.5152,75400000.0
2009-03-30 21:49:00,1.5152,1.51535,1.5152,1.51525,60800000.0
2009-03-30 21:50:00,1.51525,1.51535,1.51525,1.51525,46400000.0
2009-03-30 21:51:00,1.51525,1.51525,1.51525,1.51525,17000000.0
2009-03-30 21:52:00,1.51525,1.51525,1.51515,1.51525,39600000.0
2009-03-30 21:53:00,1.5153,1.5153,1.5152,1.5152,42200000.0
2009-03-30 21:54:00,1.51525,1.51525,1.51515,1.51525,50000000.0
2009-03-30 21:55:00,1.5153,1.51565,1.5153,1.5155,91400000.0
2009-03-30 21:56:00,1.5155,1.5155,1.5154,1.5154,16000000.0
2009-03-30 21:57:00,1.5154,1.51545,1.51525,1.51535,64800000.0
2009-03-30 21:58:00,1.5154,1.5154,1.51535,1.5154,26400000.0
2009-03-30 21:59:00,1.5154,1.51565,1.51535,1.5155,120800000.0
2009-03-30 22:00:00,1.51555,1.516,1.5155,1.5158,88200000.0
2009-03-30 22:01:00,1.51575,1.51585,1.5157,1.51575,30200000.0
2009-03-30 22:02:00,1.51575,1.51575,1.51545,1.51545,39800000.0
2009-03-30 22:03:00,1.51545,1.51545,1.5153,1.5153,18600000.0
2009-03-30 22:04:00,1.5153,1.5154,1.51525,1.5153,56600000.0
2009-03-30 22:05:00,1.5153,1.5153,1.51515,1.51515,53600000.0
2009-03-30 22:06:00,1.5152,1.5153,1.5152,1.5153,36600000.0
2009-03-30 22:07:00,1.5152,1.5152,1.51515,1.51515,33200000.0
2009-03-30 22:08:00,1.51515,1.51515,1.51505,1.5151,70400000.0
2009-03-30 22:09:00,1.51515,1.5152,1.51515,1.5152,13000000.0
2009-03-30 22:10:00,1.5152,1.51525,1.5152,1.5152,19200000.0
2009-03-30 22:11:00,1.5152,1.5152,1.51515,1.5152,26800000.0
2009-03-30 22:12:00,1.5152,1.5152,1.51505,1.5151,101200000.0
2009-03-30 22:13:00,1.5151,1.5151,1.5151,1.5151,61400000.0
2009-03-30 22:14:00,1.5151,1.51515,1.5151,1.51515,31000000.0
2009-03-30 22:15:00,1.51515,1.51525,1.51515,1.51525,52600000.0
2009-03-30 22:16:00,1.51525,1.51525,1.51515,1.51515,55200000.0
2009-03-30 22:17:00,1.5152,1.51525,1.5151,1.5152,57200000.0
2009-03-30 22:18:00,1.5152,1.51535,1.5152,1.51535,30600000.0
2009-03-30 22:19:00,1.5155,1.5157,1.51535,1.51545,107800000.0
2009-03-30 22:20:00,1.5155,1.51575,1.5155,1.51575,68000000.0
2009-03-30 22:21:00,1.5158,1.51585,1.51565,1.5158,82600000.0
2009-03-30 22:22:00,1.5158,1.516,1.51575,1.5158,51900000.0
2009-03-30 22:23:00,1.5158,1.516,1.5157,1.5157,130800000.0
2009-03-30 22:24:00,1.5157,1.5159,1.5157,1.51585,88800000.0
2009-03-30 22:25:00,1.5158,1.51595,1.5158,1.5158,44800000.0
2009-03-30 22:26:00,1.5158,1.5158,1.51555,1.5157,116200000.0
2009-03-30 22:27:00,1.5157,1.51585,1.5157,1.5157,49600000.0
2009-03-30 22:28:00,1.5157,1.51575,1.5157,1.51575,21200000.0
2009-03-30 22:29:00,1.51565,1.51565,1.5156,1.51565,41200000.0
2009-03-30 22:30:00,1.51565,1.5157,1.5156,1.5156,91000000.0
2009-03-30 22:31:00,1.51565,1.51575,1.51565,1.51575,14400000.0
2009-03-30 22:32:00,1.5157,1.51585,1.51565,1.5158,17800000.0
2009-03-30 22:33:00,1.5158,1.51585,1.51565,1.5157,26400000.0
2009-03-30 22:34:00,1.51575,1.51575,1.5157,1.51575,19200000.0
2009-03-30 22:35:00,1.51575,1.51575,1.5157,1.51575,16800000.0
2009-03-30 22:36:00,1.5157,1.51575,1.5157,1.5157,9600000.0
2009-03-30 22:37:00,1.5157,1.51575,1.5156,1.5156,59200000.0
2009-03-30 22:38:00,1.5156,1.5157,1.51555,1.51565,108600000.0
2009-03-30 22:39:00,1.5157,1.51575,1.51535,1.51535,80200000.0
2009-03-30 22:40:00,1.51535,1.51545,1.5153,1.5153,42400000.0
2009-03-30 22:41:00,1.51535,1.51555,1.51525,1.51535,88000000.0
2009-03-30 22:42:00,1.51535,1.51535,1.5152,1.51535,33600000.0
2009-03-30 22:43:00,1.51535,1.5155,1.5153,1.51535,46600000.0
2009-03-30 22:44:00,1.5154,1.5154,1.5154,1.5154,4800000.0
2009-03-30 22:45:00,1.5154,1.5157,1.5153,1.5157,58400000.0
2009-03-30 22:46:00,1.5156,1.516,1.5156,1.51595,65800000.0
2009-03-30 22:47:00,1.51595,1.5162,1.5156,1.5157,91800000.0
2009-03-30 22:48:00,1.5158,1.5158,1.51575,1.51575,8400000.0
2009-03-30 22:49:00,1.51565,1.5158,1.51565,1.51575,7400000.0
2009-03-30 22:50:00,1.51565,1.51575,1.51555,1.5156,26000000.0
2009-03-30 22:51:00,1.51555,1.51565,1.51555,1.5156,4000000.0
2009-03-30 22:52:00,1.51565,1.51565,1.5156,1.5156,4000000.0
2009-03-30 22:53:00,1.5155,1.5157,1.5155,1.51555,22600000.0
2009-03-30 22:54:00,1.51555,1.51555,1.51555,1.51555,5000000.0
2009-03-30 22:55:00,1.51555,1.51595,1.51555,1.51595,36400000.0
2009-03-30 22:56:00,1.5159,1.51595,1.5159,1.51595,2000000.0
2009-03-30 22:57:00,1.5158,1.51595,1.5158,1.5158,16200000.0
2009-03-30 22:58:00,1.51585,1.5159,1.5158,1.5158,13600000.0
2009-03-30 22:59:00,1.5158,1.516,1.5158,1.5158,12000000.0
2009-03-30 23:00:00,1.5158,1.5158,1.5158,1.5158,1000000.0
2009-03-30 23:01:00,1.51575,1.51575,1.51575,1.51575,2400000.0
2009-03-30 23:02:00,1.51575,1.516,1.51575,1.51585,13600000.0
2009-03-30 23:03:00,1.5158,1.516,1.5158,1.51595,10000000.0
2009-03-30 23:04:00,1.51585,1.51605,1.51575,1.51575,17200000.0
2009-03-30 23:05:00,1.51575,1.5159,1.51575,1.51575,39400000.0
2009-03-30 23:06:00,1.5158,1.5159,1.5158,1.5159,3000000.0
2009-03-30 23:07:00,1.51585,1.516,1.51575,1.5159,15000000.0
2009-03-30 23:08:00,1.51575,1.51575,1.51575,1.51575,2800000.0
2009-03-30 23:09:00,1.5159,1.51605,1.5159,1.51605,4800000.0
2009-03-30 23:10:00,1.516,1.516,1.5157,1.516,42600000.0
2009-03-30 23:11:00,1.516,1.5162,1.5157,1.5157,77000000.0
2009-03-30 23:12:00,1.51585,1.516,1.51585,1.51595,16400000.0
2009-03-30 23:13:00,1.516,1.516,1.5159,1.51595,25400000.0
2009-03-30 23:14:00,1.516,1.516,1.516,1.516,1000000.0
2009-03-30 23:15:00,1.51595,1.516,1.51595,1.51595,3000000.0
2009-03-30 23:16:00,1.5159,1.5159,1.5159,1.5159,1800000.0
2009-03-30 23:17:00,1.5159,1.5159,1.5159,1.5159,1800000.0
2009-03-30 23:18:00,1.516,1.516,1.5159,1.51595,7600000.0
2009-03-30 23:19:00,1.5161,1.5162,1.51585,1.51585,13600000.0
2009-03-30 23:20:00,1.5159,1.51595,1.5159,1.5159,3000000.0
2009-03-30 23:21:00,1.5159,1.5159,1.5158,1.5159,7600000.0
2009-03-30 23:22:00,1.51585,1.516,1.51575,1.516,22000000.0
2009-03-30 23:23:00,1.51575,1.516,1.51575,1.5159,12800000.0
2009-03-30 23:24:00,1.5158,1.51595,1.5158,1.5158,9800000.0
2009-03-30 23:25:00,1.51585,1.516,1.51585,1.51585,9000000.0
2009-03-30 23:26:00,1.5158,1.516,1.5158,1.5159,23000000.0
2009-03-30 23:27:00,1.51595,1.51595,1.5158,1.51585,10000000.0
2009-03-30 23:28:00,1.5159,1.5159,1.5158,1.5159,7000000.0
2009-03-30 23:29:00,1.51595,1.516,1.5158,1.5158,26200000.0
2009-03-30 23:30:00,1.5158,1.5158,1.5158,1.5158,3800000.0
2009-03-30 23:31:00,1.51585,1.51595,1.51585,1.5159,3000000.0
2009-03-30 23:32:00,1.5158,1.5158,1.5158,1.5158,9800000.0
2009-03-30 23:33:00,1.5158,1.5158,1.51575,1.51575,10800000.0
2009-03-30 23:34:00,1.5158,1.51595,1.51545,1.51545,35600000.0
2009-03-30 23:35:00,1.51555,1.5156,1.5154,1.5154,20200000.0
2009-03-30 23:36:00,1.5154,1.5154,1.51535,1.51535,14400000.0
2009-03-30 23:37:00,1.51525,1.5154,1.515,1.515,16200000.0
2009-03-30 23:38:00,1.5153,1.5158,1.515,1.515,48200000.0
2009-03-30 23:39:00,1.51555,1.5157,1.51555,1.51565,6000000.0
2009-03-30 23:40:00,1.51565,1.5158,1.5154,1.51575,23400000.0
2009-03-30 23:41:00,1.51585,1.51585,1.51585,1.51585,1000000.0
2009-03-30 23:42:00,1.5156,1.5156,1.5156,1.5156,7200000.0
2009-03-30 23:43:00,1.5158,1.5159,1.51575,1.5158,10800000.0
2009-03-30 23:44:00,1.51585,1.51585,1.51575,1.51575,35000000.0
2009-03-30 23:45:00,1.5157,1.51615,1.5157,1.51615,14400000.0
2009-03-30 23:46:00,1.51615,1.51615,1.51615,1.51615,7400000.0
2009-03-30 23:47:00,1.51615,1.51615,1.5161,1.51615,5800000.0
2009-03-30 23:48:00,1.51615,1.5162,1.51615,1.51615,9600000.0
2009-03-30 23:49:00,1.51615,1.51625,1.51615,1.51615,13200000.0
2009-03-30 23:50:00,1.51615,1.51625,1.5161,1.51615,13800000.0
2009-03-30 23:51:00,1.51615,1.51615,1.51615,1.51615,9800000.0
2009-03-30 23:52:00,1.51615,1.5162,1.51615,1.51615,18200000.0
2009-03-30 23:53:00,1.5161,1.5166,1.5161,1.5164,11600000.0
2009-03-30 23:54:00,1.5166,1.5167,1.51605,1.51615,48000000.0
2009-03-30 23:55:00,1.51615,1.51625,1.51615,1.5162,14000000.0
2009-03-30 23:56:00,1.5162,1.5162,1.51615,1.51615,26499660.0
2009-03-30 23:57:00,1.51615,1.5162,1.516,1.516,27800000.0
2009-03-30 23:58:00,1.516,1.5163,1.51595,1.5162,45200000.0
2009-03-30 23:59:00,1.51625,1.51625,1.516,1.516,42800000.0
2009-03-31 00:00:00,1.51605,1.5163,1.516,1.5163,95400000.0
2009-03-31 00:01:00,1.5162,1.5164,1.51605,1.5162,117600000.0
2009-03-31 00:02:00,1.5162,1.5167,1.51605,1.5167,43200000.0
2009-03-31 00:03:00,1.5167,1.51725,1.51655,1.51665,223100000.0
2009-03-31 00:04:00,1.5168,1.51775,1.5168,1.51775,70400000.0
2009-03-31 00:05:00,1.5177,1.5177,1.5175,1.5175,14400000.0
2009-03-31 00:06:00,1.5175,1.5175,1.51715,1.5174,31200000.0
2009-03-31 00:07:00,1.5175,1.5175,1.5175,1.5175,18000000.0
2009-03-31 00:08:00,1.5175,1.5175,1.5173,1.5174,52800000.0
2009-03-31 00:09:00,1.51745,1.5175,1.5167,1.5174,56400000.0
2009-03-31 00:10:00,1.51735,1.51745,1.517,1.51735,98400000.0
2009-03-31 00:11:00,1.51735,1.51745,1.51735,1.5174,22400000.0
2009-03-31 00:12:00,1.51745,1.5175,1.5174,1.5175,22000000.0
2009-03-31 00:13:00,1.5175,1.5175,1.5175,1.5175,5600000.0
2009-03-31 00:14:00,1.5175,1.51755,1.5175,1.51755,17200000.0
2009-03-31 00:15:00,1.5175,1.51795,1.51745,1.51785,61800000.0
2009-03-31 00:16:00,1.5178,1.5178,1.51755,1.51765,20400000.0
2009-03-31 00:17:00,1.51755,1.51775,1.5175,1.51755,31400000.0
2009-03-31 00:18:00,1.51755,1.51755,1.5175,1.51755,6000000.0
2009-03-31 00:19:00,1.5175,1.5175,1.5175,1.5175,2000000.0
2009-03-31 00:20:00,1.5175,1.5175,1.5175,1.5175,3600000.0
2009-03-31 00:21:00,1.5175,1.5175,1.5175,1.5175,7600000.0
2009-03-31 00:22:00,1.5175,1.5175,1.5174,1.5175,105000000.0
2009-03-31 00:23:00,1.5175,1.5175,1.5174,1.5175,5600000.0
2009-03-31 00:24:00,1.5175,1.5175,1.5175,1.5175,1800000.0
2009-03-31 00:25:00,1.51715,1.51727,1.51686,1.51686,44800000.0
2009-03-31 00:26:00,1.5175,1.5175,1.51735,1.5175,19000000.0
2009-03-31 00:27:00,1.5175,1.5175,1.5175,1.5175,3600000.0
2009-03-31 00:28:00,1.5174,1.5174,1.5174,1.5174,19600000.0
2009-03-31 00:29:00,1.5174,1.5174,1.51735,1.5174,52800000.0
2009-03-31 00:30:00,1.5174,1.51745,1.517,1.5174,66600000.0
2009-03-31 00:31:00,1.51745,1.51745,1.5174,1.51745,109200000.0
2009-03-31 00:32:00,1.5174,1.5175,1.5174,1.5174,110200000.0
2009-03-31 00:33:00,1.5175,1.5175,1.5174,1.5174,60200000.0
2009-03-31 00:34:00,1.5174,1.5174,1.5174,1.5174,53000000.0
2009-03-31 00:35:00,1.5174,1.51745,1.5174,1.51745,44600000.0
2009-03-31 00:36:00,1.5174,1.5175,1.5174,1.5175,110400000.0
2009-03-31 00:37:00,1.5175,1.5175,1.5174,1.5175,25200000.0
2009-03-31 00:38:00,1.5175,1.51755,1.51695,1.5175,63000000.0
2009-03-31 00:39:00,1.5175,1.51755,1.51735,1.5175,28200000.0
2009-03-31 00:40:00,1.5175,1.5176,1.5175,1.5176,27800000.0
2009-03-31 00:41:00,1.5176,1.5176,1.5175,1.5175,23400000.0
2009-03-31 00:42:00,1.5175,1.5175,1.5175,1.5175,1800000.0
2009-03-31 00:43:00,1.5175,1.5175,1.5175,1.5175,1800000.0
2009-03-31 00:44:00,1.51686,1.5175,1.51686,1.5175,41600000.0
2009-03-31 00:45:00,1.51735,1.5175,1.51735,1.5175,3600000.0
2009-03-31 00:46:00,1.51725,1.5175,1.51725,1.5175,20000000.0
2009-03-31 00:47:00,1.5175,1.5175,1.5175,1.5175,7200000.0
2009-03-31 00:48:00,1.5175,1.5175,1.5175,1.5175,3600000.0
2009-03-31 00:49:00,1.5175,1.5175,1.5175,1.5175,1800000.0
2009-03-31 00:50:00,1.5175,1.5175,1.51725,1.5175,18600000.0
2009-03-31 00:51:00,1.5171,1.5175,1.51685,1.5175,41800000.0
2009-03-31 00:52:00,1.51691,1.51748,1.51691,1.51736,35400000.0
2009-03-31 00:53:00,1.5175,1.5175,1.5175,1.5175,3600000.0
2009-03-31 00:54:00,1.51687,1.51756,1.51687,1.51744,106400000.0
2009-03-31 00:55:00,1.51715,1.5172,1.517,1.517,183400000.0
2009-03-31 00:56:00,1.5175,1.5175,1.5175,1.5175,5400000.0
2009-03-31 00:57:00,1.51685,1.51695,1.51677,1.5169,240600000.0
2009-03-31 00:58:00,1.5175,1.5175,1.5175,1.5175,10800000.0
2009-03-31 00:59:00,1.5175,1.5175,1.5175,1.5175,5400000.0
2009-03-31 01:00:00,1.5175,1.5175,1.5175,1.5175,9000000.0
2009-03-31 01:01:00,1.51725,1.51734,1.51709,1.5173,68800000.0
2009-03-31 01:02:00,1.5175,1.5175,1.5175,1.5175,23400000.0
2009-03-31 01:03:00,1.5175,1.5176,1.5175,1.5176,12800000.0
2009-03-31 01:04:00,1.5177,1.518,1.5177,1.51795,28200000.0
2009-03-31 01:05:00,1.51785,1.5179,1.51785,1.51785,10000000.0
2009-03-31 01:06:00,1.51785,1.518,1.51785,1.518,12200000.0
2009-03-31 01:07:00,1.51805,1.51805,1.5175,1.5176,47400000.0
2009-03-31 01:08:00,1.5176,1.5178,1.5176,1.51765,34600000.0
2009-03-31 01:09:00,1.5177,1.51775,1.5175,1.5175,50000000.0
2009-03-31 01:10:00,1.51755,1.5176,1.5175,1.51755,13400000.0
2009-03-31 01:11:00,1.51755,1.51755,1.5175,1.51755,17800000.0
2009-03-31 01:12:00,1.5175,1.5176,1.5175,1.51755,42400000.0
2009-03-31 01:13:00,1.5175,1.51795,1.5175,1.51765,80600000.0
2009-03-31 01:14:00,1.51765,1.5177,1.51765,1.51765,16800000.0
2009-03-31 01:15:00,1.51765,1.5179,1.51765,1.5178,71000000.0
2009-03-31 01:16:00,1.5178,1.51785,1.5178,1.5178,66800000.0
2009-03-31 01:17:00,1.5178,1.5178,1.5178,1.5178,40000000.0
2009-03-31 01:18:00,1.5178,1.5178,1.5178,1.5178,20000000.0
2009-03-31 01:19:00,1.5178,1.5178,1.5178,1.5178,9000000.0
2009-03-31 01:20:00,1.5178,1.5178,1.5178,1.5178,12600000.0
2009-03-31 01:21:00,1.51756,1.5177,1.51711,1.51728,80600000.0
2009-03-31 01:22:00,1.51713,1.51768,1.51713,1.51758,47800000.0
2009-03-31 01:23:00,1.51761,1.51776,1.5176,1.5176,76600000.0
2009-03-31 01:24:00,1.51775,1.51775,1.5175,1.5175,34400000.0
2009-03-31 01:25:00,1.5175,1.5177,1.51745,1.5175,56400000.0
2009-03-31 01:26:00,1.5175,1.5177,1.5175,1.5177,24200000.0
2009-03-31 01:27:00,1.5177,1.5177,1.5174,1.5174,114399999.0
2009-03-31 01:28:00,1.5174,1.5175,1.5173,1.51735,79599999.0
2009-03-31 01:29:00,1.5173,1.5173,1.5173,1.5173,18000000.0
2009-03-31 01:30:00,1.5173,1.51745,1.5173,1.51745,11200000.0
2009-03-31 01:31:00,1.5176,1.51795,1.5175,1.5175,30200000.0
2009-03-31 01:32:00,1.5176,1.51765,1.5175,1.5175,35200000.0
2009-03-31 01:33:00,1.5175,1.5175,1.5174,1.5175,92600000.0
2009-03-31 01:34:00,1.5175,1.5175,1.5174,1.5175,70000000.0
2009-03-31 01:35:00,1.5175,1.5175,1.51745,1.5175,27400000.0
2009-03-31 01:36:00,1.5175,1.5175,1.5175,1.5175,1800000.0
2009-03-31 01:37:00,1.5175,1.5175,1.5175,1.5175,12600000.0
2009-03-31 01:38:00,1.5175,1.5175,1.5175,1.5175,3600000.0
2009-03-31 01:39:00,1.5175,1.5175,1.5174,1.5175,17800000.0
2009-03-31 01:40:00,1.5174,1.5175,1.5174,1.51745,50000000.0
2009-03-31 01:41:00,1.51745,1.51745,1.517,1.51705,13200000.0
2009-03-31 01:42:00,1.5171,1.5171,1.51705,1.51705,6000000.0
2009-03-31 01:43:00,1.517,1.517,1.517,1.517,5400000.0
2009-03-31 01:44:00,1.5171,1.5171,1.5171,1.5171,2000000.0
2009-03-31 01:45:00,1.51715,1.5173,1.5171,1.5171,25200000.0
2009-03-31 01:46:00,1.5171,1.5172,1.517,1.51705,15800000.0
2009-03-31 01:47:00,1.5171,1.51715,1.51705,1.5171,9800000.0
2009-03-31 01:48:00,1.517,1.517,1.517,1.517,1800000.0
2009-03-31 01:49:00,1.51705,1.51715,1.51705,1.51715,16000000.0
2009-03-31 01:50:00,1.5171,1.51745,1.5171,1.51725,35800000.0
2009-03-31 01:51:00,1.51725,1.5173,1.51715,1.5172,22600000.0
2009-03-31 01:52:00,1.51735,1.5176,1.51725,1.5175,40800000.0
2009-03-31 01:53:00,1.5174,1.5175,1.5174,1.5175,21200000.0
2009-03-31 01:54:00,1.5175,1.5175,1.5175,1.5175,1800000.0
2009-03-31 01:55:00,1.5175,1.5175,1.51735,1.51735,45800000.0
2009-03-31 01:56:00,1.51725,1.5174,1.51725,1.51735,47600000.0
2009-03-31 01:57:00,1.51735,1.51745,1.5173,1.5173,66600000.0
2009-03-31 01:58:00,1.5173,1.5173,1.5173,1.5173,8000000.0
2009-03-31 01:59:00,1.5173,1.5175,1.5173,1.51745,17400000.0
2009-03-31 02:00:00,1.51745,1.5175,1.51735,1.51735,106200000.0
2009-03-31 02:01:00,1.51735,1.51745,1.5172,1.5173,73000000.0
2009-03-31 02:02:00,1.5173,1.5173,1.51715,1.51715,44800000.0
2009-03-31 02:03:00,1.51725,1.51725,1.517,1.517,102400000.0
2009-03-31 02:04:00,1.517,1.517,1.51695,1.517,58400000.0
2009-03-31 02:05:00,1.5169,1.5174,1.5169,1.5172,319200000.0
2009-03-31 02:06:00,1.5173,1.5174,1.5171,1.51735,113800000.0
2009-03-31 02:07:00,1.51735,1.51735,1.5171,1.5173,64800000.0
2009-03-31 02:08:00,1.5173,1.5173,1.51695,1.5171,149000000.0
2009-03-31 02:09:00,1.51715,1.5179,1.51715,1.5175,215400000.0
2009-03-31 02:10:00,1.5175,1.51835,1.5175,1.5182,122600000.0
2009-03-31 02:11:00,1.5182,1.5182,1.51795,1.518,127800000.0
2009-03-31 02:12:00,1.518,1.51805,1.5179,1.518,53200000.0
2009-03-31 02:13:00,1.518,1.51815,1.518,1.518,65000000.0
2009-03-31 02:14:00,1.5179,1.51795,1.5173,1.5174,104200000.0
2009-03-31 02:15:00,1.5174,1.5179,1.5174,1.5178,96400000.0
2009-03-31 02:16:00,1.5177,1.5177,1.5175,1.5175,125800000.0
2009-03-31 02:17:00,1.5174,1.5174,1.5173,1.5173,52400000.0
2009-03-31 02:18:00,1.5173,1.5173,1.517,1.517,43000000.0
2009-03-31 02:19:00,1.517,1.517,1.5166,1.517,51800000.0
2009-03-31 02:20:00,1.517,1.517,1.5166,1.5167,43400000.0
2009-03-31 02:21:00,1.5167,1.517,1.5167,1.51685,116800000.0
2009-03-31 02:22:00,1.5169,1.51715,1.51675,1.51685,144200000.0
2009-03-31 02:23:00,1.5168,1.51695,1.51675,1.51695,102200000.0
2009-03-31 02:24:00,1.51695,1.517,1.5168,1.51685,51600000.0
2009-03-31 02:25:00,1.5168,1.5168,1.5168,1.5168,90800000.0
2009-03-31 02:26:00,1.5168,1.5169,1.5168,1.5168,96200000.0
2009-03-31 02:27:00,1.5168,1.5169,1.5167,1.5169,56800000.0
2009-03-31 02:28:00,1.5169,1.51705,1.5169,1.51705,45000000.0
2009-03-31 02:29:00,1.51705,1.5171,1.5168,1.51695,55600000.0
2009-03-31 02:30:00,1.517,1.517,1.5168,1.51685,46800000.0
2009-03-31 02:31:00,1.5169,1.5169,1.5167,1.5167,49200000.0
2009-03-31 02:32:00,1.5167,1.5167,1.5165,1.5165,41600000.0
2009-03-31 02:33:00,1.51665,1.5167,1.51665,1.5167,10000000.0
2009-03-31 02:34:00,1.5167,1.5167,1.5164,1.5165,64600000.0
2009-03-31 02:35:00,1.51655,1.51685,1.51655,1.5168,63600000.0
2009-03-31 02:36:00,1.5168,1.5169,1.51675,1.5168,84400000.0
2009-03-31 02:37:00,1.5168,1.51685,1.5167,1.5167,65000000.0
2009-03-31 02:38:00,1.51665,1.5169,1.51665,1.5168,58800000.0
2009-03-31 02:39:00,1.5168,1.517,1.51675,1.5169,102000000.0
2009-03-31 02:40:00,1.5168,1.5169,1.51675,1.5169,16800000.0
2009-03-31 02:41:00,1.5169,1.517,1.5168,1.51695,38400000.0
2009-03-31 02:42:00,1.51695,1.51715,1.5169,1.517,168200000.0
2009-03-31 02:43:00,1.517,1.517,1.5167,1.51675,96400000.0
2009-03-31 02:44:00,1.5168,1.51735,1.5168,1.51695,124800000.0
2009-03-31 02:45:00,1.517,1.5172,1.5169,1.517,64000000.0
2009-03-31 02:46:00,1.517,1.5173,1.51665,1.51715,130000000.0
2009-03-31 02:47:00,1.51715,1.5182,1.51715,1.5177,211800000.0
2009-03-31 02:48:00,1.5178,1.5178,1.5172,1.51735,189200000.0
2009-03-31 02:49:00,1.51735,1.5176,1.51735,1.5175,221000000.0
2009-03-31 02:50:00,1.5175,1.51785,1.5175,1.51765,100000000.0
2009-03-31 02:51:00,1.51765,1.51765,1.5176,1.51765,73200000.0
2009-03-31 02:52:00,1.51765,1.51775,1.5175,1.51755,125600000.0
2009-03-31 02:53:00,1.5176,1.51765,1.517,1.5173,187600000.0
2009-03-31 02:54:00,1.51735,1.5179,1.5173,1.5177,120600000.0
2009-03-31 02:55:00,1.5178,1.51805,1.517,1.51705,168000000.0
2009-03-31 02:56:00,1.5171,1.5177,1.51695,1.5171,385000000.0
2009-03-31 02:57:00,1.51715,1.5172,1.51685,1.5169,215000000.0
2009-03-31 02:58:00,1.517,1.5172,1.51695,1.5172,68800000.0
2009-03-31 02:59:00,1.5172,1.5173,1.5169,1.5169,107200000.0
2009-03-31 03:00:00,1.517,1.51725,1.51695,1.51725,38000000.0
2009-03-31 03:01:00,1.5173,1.5178,1.51705,1.51775,214600000.0
2009-03-31 03:02:00,1.51795,1.5181,1.51775,1.51775,185600000.0
2009-03-31 03:03:00,1.51775,1.51795,1.5177,1.5179,326400000.0
2009-03-31 03:04:00,1.5179,1.5179,1.5177,1.51775,242800000.0
2009-03-31 03:05:00,1.5177,1.518,1.5177,1.51785,90200000.0
2009-03-31 03:06:00,1.51785,1.518,1.5178,1.51785,83200000.0
2009-03-31 03:07:00,1.5179,1.5179,1.5179,1.5179,4800000.0
2009-03-31 03:08:00,1.51805,1.5181,1.5178,1.51795,74200000.0
2009-03-31 03:09:00,1.51795,1.51805,1.5179,1.518,89400000.0
2009-03-31 03:10:00,1.518,1.518,1.518,1.518,6800000.0
2009-03-31 03:11:00,1.518,1.518,1.518,1.518,2200000.0
2009-03-31 03:12:00,1.518,1.518,1.5176,1.5176,16400000.0
2009-03-31 03:13:00,1.5177,1.51775,1.5177,1.51775,73800000.0
2009-03-31 03:14:00,1.5178,1.51795,1.5176,1.5177,44200000.0
2009-03-31 03:15:00,1.51775,1.5179,1.5177,1.51785,47200000.0
2009-03-31 03:16:00,1.51785,1.5182,1.5178,1.518,127000000.0
2009-03-31 03:17:00,1.518,1.518,1.518,1.518,2200000.0
2009-03-31 03:18:00,1.518,1.518,1.518,1.518,4400000.0
2009-03-31 03:19:00,1.51795,1.51795,1.51785,1.51785,16800000.0
2009-03-31 03:20:00,1.5178,1.5178,1.51765,1.51765,66000000.0
2009-03-31 03:21:00,1.5176,1.5176,1.5176,1.5176,43200000.0
2009-03-31 03:22:00,1.5176,1.51785,1.5176,1.5178,63800000.0
2009-03-31 03:23:00,1.51764,1.51787,1.51746,1.51765,147400000.0
2009-03-31 03:24:00,1.5178,1.51795,1.5178,1.5179,69800000.0
2009-03-31 03:25:00,1.5179,1.5179,1.5179,1.5179,22000000.0
2009-03-31 03:26:00,1.5179,1.51795,1.5179,1.51795,18000000.0
2009-03-31 03:27:00,1.51795,1.51795,1.5179,1.51795,14000000.0
2009-03-31 03:28:00,1.51795,1.51795,1.5179,1.5179,31600000.0
2009-03-31 03:29:00,1.5179,1.51805,1.5179,1.5179,57600000.0
2009-03-31 03:30:00,1.51795,1.51815,1.5179,1.51815,196000000.0
2009-03-31 03:31:00,1.51815,1.51815,1.5179,1.518,37600000.0
2009-03-31 03:32:00,1.518,1.5181,1.518,1.5181,27000000.0
2009-03-31 03:33:00,1.51805,1.51805,1.518,1.518,34200000.0
2009-03-31 03:34:00,1.51805,1.5181,1.518,1.518,58800000.0
2009-03-31 03:35:00,1.518,1.51805,1.518,1.518,38600000.0
2009-03-31 03:36:00,1.518,1.518,1.5179,1.5179,46200000.0
2009-03-31 03:37:00,1.5179,1.518,1.5178,1.518,131600000.0
2009-03-31 03:38:00,1.518,1.518,1.5178,1.5178,49200000.0
2009-03-31 03:39:00,1.5178,1.51785,1.5178,1.51785,65400000.0
2009-03-31 03:40:00,1.51785,1.51785,1.5178,1.5178,39000000.0
2009-03-31 03:41:00,1.5178,1.51785,1.5178,1.5178,40800000.0
2009-03-31 03:42:00,1.5178,1.51785,1.5178,1.5178,67400000.0
2009-03-31 03:43:00,1.5178,1.5178,1.5178,1.5178,4400000.0
2009-03-31 03:44:00,1.5178,1.5178,1.5178,1.5178,13200000.0
2009-03-31 03:45:00,1.5178,1.518,1.5178,1.518,30600000.0
2009-03-31 03:46:00,1.518,1.518,1.518,1.518,29200000.0
2009-03-31 03:47:00,1.51805,1.5181,1.518,1.51805,30000000.0
2009-03-31 03:48:00,1.5181,1.51825,1.5178,1.518,115800000.0
2009-03-31 03:49:00,1.518,1.518,1.518,1.518,28600000.0
2009-03-31 03:50:00,1.518,1.518,1.518,1.518,4400000.0
2009-03-31 03:51:00,1.518,1.518,1.518,1.518,15400000.0
2009-03-31 03:52:00,1.518,1.51845,1.518,1.5182,262700000.0
2009-03-31 03:53:00,1.5182,1.5182,1.5179,1.51805,172600000.0
2009-03-31 03:54:00,1.51805,1.51825,1.518,1.51825,141800000.0
2009-03-31 03:55:00,1.51825,1.5189,1.51825,1.5183,233600000.0
2009-03-31 03:56:00,1.51825,1.51875,1.51815,1.5183,359200000.0
2009-03-31 03:57:00,1.5183,1.51845,1.5183,1.5184,192200001.0
2009-03-31 03:58:00,1.51845,1.51865,1.51815,1.5182,309400000.0
2009-03-31 03:59:00,1.5182,1.5185,1.5182,1.51845,151400000.0
2009-03-31 04:00:00,1.5185,1.5185,1.5183,1.51835,59800000.0
2009-03-31 04:01:00,1.51835,1.5185,1.51835,1.5184,161000000.0
2009-03-31 04:02:00,1.51845,1.51845,1.5183,1.5183,111800000.0
2009-03-31 04:03:00,1.5183,1.5184,1.5183,1.5184,41200000.0
2009-03-31 04:04:00,1.5184,1.5185,1.5183,1.51835,51200000.0
2009-03-31 04:05:00,1.5183,1.5183,1.5182,1.5182,446600011.0
2009-03-31 04:06:00,1.51825,1.5183,1.5182,1.5182,129200000.0
2009-03-31 04:07:00,1.5182,1.51825,1.5182,1.51825,63600000.0
2009-03-31 04:08:00,1.5182,1.5183,1.5182,1.5182,399999998.0
2009-03-31 04:09:00,1.5182,1.5183,1.51815,1.5182,170599999.0
2009-03-31 04:10:00,1.51815,1.5184,1.51815,1.5182,63200000.0
2009-03-31 04:11:00,1.5182,1.51825,1.5182,1.5182,39200000.0
2009-03-31 04:12:00,1.5182,1.51825,1.5182,1.51825,32600000.0
2009-03-31 04:13:00,1.51825,1.5185,1.51825,1.5183,107400000.0
2009-03-31 04:14:00,1.5182,1.51865,1.5182,1.5184,149600000.0
2009-03-31 04:15:00,1.51835,1.51875,1.5182,1.51825,172200000.0
2009-03-31 04:16:00,1.5183,1.5183,1.5182,1.5182,20000000.0
2009-03-31 04:17:00,1.5182,1.5182,1.5182,1.5182,30800000.0
2009-03-31 04:18:00,1.5182,1.5182,1.518,1.51805,44400000.0
2009-03-31 04:19:00,1.51815,1.5182,1.51795,1.518,38200000.0
2009-03-31 04:20:00,1.5181,1.51815,1.51795,1.518,49600000.0
2009-03-31 04:21:00,1.518,1.51805,1.51795,1.518,30600000.0
2009-03-31 04:22:00,1.51805,1.51805,1.518,1.518,3200000.0
2009-03-31 04:23:00,1.518,1.518,1.518,1.518,6000000.0
2009-03-31 04:24:00,1.518,1.51815,1.518,1.51805,31400000.0
2009-03-31 04:25:00,1.51815,1.51815,1.51795,1.51795,21800000.0
2009-03-31 04:26:00,1.51795,1.51795,1.51795,1.51795,3000000.0
2009-03-31 04:27:00,1.51795,1.518,1.51795,1.518,13600000.0
2009-03-31 04:28:00,1.518,1.51815,1.518,1.51805,49800000.0
2009-03-31 04:29:00,1.518,1.51825,1.5178,1.518,66400000.0
2009-03-31 04:30:00,1.518,1.5181,1.51795,1.51805,20800000.0
2009-03-31 04:31:00,1.51805,1.51805,1.51795,1.51795,22400000.0
2009-03-31 04:32:00,1.51805,1.51815,1.51795,1.518,108600000.0
2009-03-31 04:33:00,1.51795,1.5181,1.51795,1.51805,83800000.0
2009-03-31 04:34:00,1.518,1.5181,1.51795,1.518,34600000.0
2009-03-31 04:35:00,1.518,1.518,1.51795,1.518,23000000.0
2009-03-31 04:36:00,1.518,1.5181,1.518,1.518,62800000.0
2009-03-31 04:37:00,1.51795,1.51805,1.51795,1.51805,45200000.0
2009-03-31 04:38:00,1.51805,1.5182,1.51795,1.518,65600000.0
2009-03-31 04:39:00,1.518,1.51815,1.518,1.518,16400000.0
2009-03-31 04:40:00,1.5177,1.51796,1.5177,1.51792,12000000.0
2009-03-31 04:41:00,1.51777,1.51777,1.51753,1.51769,29200000.0
2009-03-31 04:42:00,1.51805,1.5181,1.518,1.518,16000000.0
2009-03-31 04:43:00,1.518,1.518,1.51795,1.51795,33000000.0
2009-03-31 04:44:00,1.51795,1.51805,1.51795,1.51795,75000000.0
2009-03-31 04:45:00,1.51795,1.5181,1.51795,1.51795,44200000.0
2009-03-31 04:46:00,1.51795,1.51795,1.51795,1.51795,2000000.0
2009-03-31 04:47:00,1.51795,1.518,1.51795,1.518,14000000.0
2009-03-31 04:48:00,1.518,1.518,1.518,1.518,10000000.0
2009-03-31 04:49:00,1.518,1.518,1.518,1.518,11000000.0
2009-03-31 04:50:00,1.518,1.518,1.51795,1.518,20400000.0
2009-03-31 04:51:00,1.518,1.51815,1.518,1.5181,33600000.0
2009-03-31 04:52:00,1.51825,1.51825,1.518,1.5182,42200000.0
2009-03-31 04:53:00,1.5181,1.51815,1.51805,1.5181,13000000.0
2009-03-31 04:54:00,1.51815,1.5182,1.51805,1.5182,38600000.0
2009-03-31 04:55:00,1.51783,1.51805,1.5177,1.51802,21600000.0
2009-03-31 04:56:00,1.5182,1.5183,1.518,1.518,39400000.0
2009-03-31 04:57:00,1.5181,1.5183,1.518,1.5182,48800000.0
2009-03-31 04:58:00,1.51815,1.51815,1.5181,1.51815,48400000.0
2009-03-31 04:59:00,1.5182,1.51825,1.5181,1.5182,77200000.0
2009-03-31 05:00:00,1.5182,1.5183,1.5181,1.51815,48000000.0
2009-03-31 05:01:00,1.51815,1.51825,1.51815,1.51815,10800000.0
2009-03-31 05:02:00,1.51815,1.51815,1.51805,1.51805,34400000.0
2009-03-31 05:03:00,1.51805,1.51805,1.518,1.518,12000000.0
2009-03-31 05:04:00,1.518,1.518,1.518,1.518,17600000.0
2009-03-31 05:05:00,1.518,1.51805,1.51795,1.518,74200000.0
2009-03-31 05:06:00,1.518,1.518,1.51795,1.518,8000000.0
2009-03-31 05:07:00,1.51795,1.518,1.5179,1.5179,19000000.0
2009-03-31 05:08:00,1.5179,1.51805,1.5179,1.51805,23400000.0
2009-03-31 05:09:00,1.51815,1.51815,1.518,1.5181,26400000.0
2009-03-31 05:10:00,1.5181,1.51815,1.51805,1.51805,37600000.0
2009-03-31 05:11:00,1.51805,1.5181,1.51805,1.5181,26600000.0
2009-03-31 05:12:00,1.51778,1.51804,1.51749,1.51804,67600000.0
2009-03-31 05:13:00,1.5181,1.5182,1.5181,1.5181,61600000.0
2009-03-31 05:14:00,1.5181,1.51815,1.5181,1.5181,66800000.0
2009-03-31 05:15:00,1.5181,1.5182,1.5181,1.5181,82400000.0
2009-03-31 05:16:00,1.5181,1.5182,1.5181,1.5181,167000000.0
2009-03-31 05:17:00,1.5181,1.5182,1.5181,1.5181,98600000.0
2009-03-31 05:18:00,1.5181,1.5181,1.5181,1.5181,22000000.0
2009-03-31 05:19:00,1.5181,1.51815,1.5181,1.5181,90800000.0
2009-03-31 05:20:00,1.5181,1.5181,1.5181,1.5181,46800000.0
2009-03-31 05:21:00,1.51795,1.51809,1.5175,1.51794,195400000.0
2009-03-31 05:22:00,1.5181,1.5183,1.5181,1.51825,118400000.0
2009-03-31 05:23:00,1.51825,1.5183,1.5177,1.5179,300200000.0
2009-03-31 05:24:00,1.5179,1.5181,1.51785,1.51805,138800000.0
2009-03-31 05:25:00,1.5182,1.5182,1.5179,1.51795,133600000.0
2009-03-31 05:26:00,1.51795,1.5181,1.5178,1.5181,54600000.0
2009-03-31 05:27:00,1.5181,1.5181,1.51805,1.5181,11400000.0
2009-03-31 05:28:00,1.5181,1.5182,1.51805,1.5182,27600000.0
2009-03-31 05:29:00,1.51815,1.51815,1.51805,1.5181,75200000.0
2009-03-31 05:30:00,1.5181,1.51815,1.51805,1.51805,105400000.0
2009-03-31 05:31:00,1.5181,1.5181,1.5181,1.5181,6800000.0
2009-03-31 05:32:00,1.51815,1.5183,1.5181,1.5181,146000000.0
2009-03-31 05:33:00,1.5181,1.5188,1.5181,1.51875,281800006.0
2009-03-31 05:34:00,1.5188,1.51895,1.5186,1.5186,84000000.0
2009-03-31 05:35:00,1.51855,1.51905,1.5185,1.51875,209200000.0
2009-03-31 05:36:00,1.5188,1.5189,1.5185,1.51865,134200000.0
2009-03-31 05:37:00,1.51865,1.51865,1.51835,1.5186,101000000.0
2009-03-31 05:38:00,1.51865,1.51865,1.5186,1.51865,70600000.0
2009-03-31 05:39:00,1.51865,1.5187,1.5186,1.5186,99200000.0
2009-03-31 05:40:00,1.5186,1.5186,1.51825,1.5183,171000000.0
2009-03-31 05:41:00,1.5183,1.5183,1.5182,1.51825,152000000.0
2009-03-31 05:42:00,1.51825,1.51865,1.51825,1.5186,156800000.0
2009-03-31 05:43:00,1.51855,1.51855,1.5183,1.51835,124000000.0
2009-03-31 05:44:00,1.5184,1.5186,1.51825,1.51835,118600000.0
2009-03-31 05:45:00,1.51825,1.5186,1.51825,1.5186,51000000.0
2009-03-31 05:46:00,1.5186,1.5186,1.5184,1.5184,60200000.0
2009-03-31 05:47:00,1.5184,1.5184,1.5183,1.51835,20200000.0
2009-03-31 05:48:00,1.5183,1.5183,1.5183,1.5183,20000000.0
2009-03-31 05:49:00,1.5183,1.5183,1.51825,1.5183,22000000.0
2009-03-31 05:50:00,1.5183,1.5183,1.51765,1.51775,104200000.0
2009-03-31 05:51:00,1.5179,1.51825,1.5179,1.51815,123800000.0
2009-03-31 05:52:00,1.5181,1.5183,1.5181,1.5183,18800000.0
2009-03-31 05:53:00,1.5183,1.5183,1.5182,1.5182,57000000.0
2009-03-31 05:54:00,1.5182,1.5182,1.5182,1.5182,28800000.0
2009-03-31 05:55:00,1.5183,1.5183,1.51825,1.51825,91000000.0
2009-03-31 05:56:00,1.5179,1.518,1.5179,1.51795,51600000.0
2009-03-31 05:57:00,1.51795,1.5182,1.5179,1.5182,75200000.0
2009-03-31 05:58:00,1.5182,1.5184,1.5179,1.5182,74600000.0
2009-03-31 05:59:00,1.5181,1.51825,1.5181,1.51815,65400000.0
2009-03-31 06:00:00,1.51815,1.51815,1.518,1.51815,38800000.0
2009-03-31 06:01:00,1.5181,1.51825,1.51805,1.51815,87200000.0
2009-03-31 06:02:00,1.51775,1.51799,1.51762,1.51799,50400000.0
2009-03-31 06:03:00,1.51815,1.51815,1.5181,1.5181,21600000.0
2009-03-31 06:04:00,1.5181,1.5181,1.5181,1.5181,17600000.0
2009-03-31 06:05:00,1.5181,1.5183,1.5181,1.5182,31400000.0
2009-03-31 06:06:00,1.51825,1.51845,1.5181,1.5182,97400000.0
2009-03-31 06:07:00,1.51815,1.5183,1.51805,1.5182,187200000.0
2009-03-31 06:08:00,1.5182,1.51835,1.5182,1.5183,35000000.0
2009-03-31 06:09:00,1.5183,1.51835,1.51825,1.5183,22400000.0
2009-03-31 06:10:00,1.5183,1.5184,1.51825,1.5183,46400000.0
2009-03-31 06:11:00,1.51835,1.51835,1.5183,1.5183,25200000.0
2009-03-31 06:12:00,1.51835,1.5185,1.51825,1.51825,32800000.0
2009-03-31 06:13:00,1.51825,1.51825,1.5182,1.5182,93200000.0
2009-03-31 06:14:00,1.5182,1.5183,1.5182,1.51825,22400000.0
2009-03-31 06:15:00,1.5182,1.5183,1.5182,1.5182,94000000.0
2009-03-31 06:16:00,1.5182,1.5182,1.518,1.518,150600000.0
2009-03-31 06:17:00,1.518,1.5182,1.518,1.5182,89000000.0
2009-03-31 06:18:00,1.5182,1.5182,1.51795,1.518,98400000.0
2009-03-31 06:19:00,1.518,1.518,1.5178,1.5178,115600000.0
2009-03-31 06:20:00,1.5179,1.5179,1.51705,1.51715,205800000.0
2009-03-31 06:21:00,1.51715,1.5172,1.51685,1.51715,128800000.0
2009-03-31 06:22:00,1.5172,1.51755,1.51715,1.5175,87100000.0
2009-03-31 06:23:00,1.5175,1.5176,1.51745,1.51745,30800000.0
2009-03-31 06:24:00,1.51745,1.51745,1.51675,1.51695,145000000.0
2009-03-31 06:25:00,1.51695,1.5172,1.5169,1.5172,42000000.0
2009-03-31 06:26:00,1.5172,1.5175,1.51705,1.5175,113000000.0
2009-03-31 06:27:00,1.5175,1.51765,1.5174,1.51755,82600000.0
2009-03-31 06:28:00,1.51755,1.51755,1.5175,1.5175,83400000.0
2009-03-31 06:29:00,1.5175,1.51755,1.5175,1.5175,60200000.0
2009-03-31 06:30:00,1.5175,1.5176,1.5175,1.5176,30000000.0
2009-03-31 06:31:00,1.51755,1.51765,1.51755,1.51755,8000000.0
2009-03-31 06:32:00,1.51755,1.5176,1.5175,1.5176,26600000.0
2009-03-31 06:33:00,1.5175,1.5175,1.517,1.517,110000000.0
2009-03-31 06:34:00,1.517,1.5171,1.517,1.5171,78400000.0
2009-03-31 06:35:00,1.5171,1.5171,1.5171,1.5171,22000000.0
2009-03-31 06:36:00,1.5171,1.5173,1.5171,1.51715,45600000.0
2009-03-31 06:37:00,1.5171,1.51725,1.5171,1.5171,49800000.0
2009-03-31 06:38:00,1.517,1.5171,1.5164,1.5164,166200000.0
2009-03-31 06:39:00,1.51645,1.5172,1.51645,1.5172,122600000.0
2009-03-31 06:40:00,1.5172,1.51725,1.51695,1.5172,23400000.0
2009-03-31 06:41:00,1.5172,1.51785,1.5172,1.5178,102800000.0
2009-03-31 06:42:00,1.51785,1.518,1.51765,1.5179,17000000.0
2009-03-31 06:43:00,1.5179,1.518,1.5179,1.51795,16000000.0
2009-03-31 06:44:00,1.518,1.51805,1.51785,1.5179,20000000.0
2009-03-31 06:45:00,1.5179,1.51805,1.51785,1.51785,45400000.0
2009-03-31 06:46:00,1.51785,1.51785,1.5174,1.5175,94800000.0
2009-03-31 06:47:00,1.5175,1.5177,1.5175,1.5177,79800000.0
2009-03-31 06:48:00,1.51765,1.51795,1.51765,1.5177,138000000.0
2009-03-31 06:49:00,1.5177,1.5178,1.5177,1.51775,119800000.0
2009-03-31 06:50:00,1.51775,1.51775,1.5177,1.5177,26800000.0
2009-03-31 06:51:00,1.5177,1.518,1.5177,1.518,59800000.0
2009-03-31 06:52:00,1.5179,1.51795,1.5176,1.51765,44200000.0
2009-03-31 06:53:00,1.5177,1.5179,1.5176,1.51765,125800000.0
2009-03-31 06:54:00,1.51765,1.51765,1.5176,1.5176,36000000.0
2009-03-31 06:55:00,1.5176,1.5176,1.5176,1.5176,4400000.0
2009-03-31 06:56:00,1.5172,1.5177,1.51709,1.51735,55200000.0
2009-03-31 06:57:00,1.5176,1.5176,1.51745,1.5175,37200000.0
2009-03-31 06:58:00,1.5175,1.51755,1.5175,1.51755,154400000.0
2009-03-31 06:59:00,1.5175,1.51765,1.5175,1.5176,87800000.0
2009-03-31 07:00:00,1.5176,1.51795,1.5175,1.5176,78200000.0
2009-03-31 07:01:00,1.5176,1.5179,1.5176,1.5176,113800000.0
2009-03-31 07:02:00,1.5176,1.51785,1.5175,1.51775,95400000.0
2009-03-31 07:03:00,1.5178,1.518,1.51755,1.51755,67600000.0
2009-03-31 07:04:00,1.51755,1.5176,1.5175,1.51755,16800000.0
2009-03-31 07:05:00,1.51755,1.5176,1.5175,1.5176,31000000.0
2009-03-31 07:06:00,1.5175,1.51755,1.5175,1.51755,21800000.0
2009-03-31 07:07:00,1.51755,1.5177,1.5175,1.5177,59000000.0
2009-03-31 07:08:00,1.51765,1.51765,1.51755,1.51755,54800000.0
2009-03-31 07:09:00,1.51755,1.51765,1.5175,1.51755,75400000.0
2009-03-31 07:10:00,1.51765,1.51765,1.5175,1.5175,19400000.0
2009-03-31 07:11:00,1.5175,1.51765,1.51745,1.51755,160400000.0
2009-03-31 07:12:00,1.51755,1.51765,1.51755,1.51755,49600000.0
2009-03-31 07:13:00,1.5176,1.5176,1.51755,1.51755,24400000.0
2009-03-31 07:14:00,1.51755,1.51755,1.51755,1.51755,14000000.0
2009-03-31 07:15:00,1.5175,1.51755,1.51745,1.5175,68400000.0
2009-03-31 07:16:00,1.5175,1.5175,1.5174,1.5175,58600000.0
2009-03-31 07:17:00,1.5175,1.5175,1.5174,1.5175,43800000.0
2009-03-31 07:18:00,1.51697,1.51764,1.51678,1.51744,98600000.0
2009-03-31 07:19:00,1.5175,1.51775,1.5175,1.5175,75200000.0
2009-03-31 07:20:00,1.5175,1.5176,1.5175,1.5176,39200000.0
2009-03-31 07:21:00,1.51755,1.5176,1.5175,1.5176,45200000.0
2009-03-31 07:22:00,1.51755,1.51755,1.51755,1.51755,2200000.0
2009-03-31 07:23:00,1.51755,1.51755,1.5175,1.5175,26800000.0
2009-03-31 07:24:00,1.5175,1.51755,1.5171,1.51725,83800000.0
2009-03-31 07:25:00,1.51725,1.51725,1.5172,1.5172,67600000.0
2009-03-31 07:26:00,1.5172,1.5172,1.5172,1.5172,13200000.0
2009-03-31 07:27:00,1.5172,1.51745,1.5172,1.51745,46600000.0
2009-03-31 07:28:00,1.5175,1.51765,1.51745,1.51755,101600000.0
2009-03-31 07:29:00,1.5176,1.51795,1.51755,1.51755,58600000.0
2009-03-31 07:30:00,1.51755,1.5176,1.51755,1.51755,30800000.0
2009-03-31 07:31:00,1.51755,1.51785,1.51755,1.51755,22800000.0
2009-03-31 07:32:00,1.51755,1.51755,1.51755,1.51755,18000000.0
2009-03-31 07:33:00,1.51755,1.5176,1.517,1.517,99800000.0
2009-03-31 07:34:00,1.517,1.51735,1.517,1.5173,132600000.0
2009-03-31 07:35:00,1.51725,1.51725,1.517,1.5171,30000000.0
2009-03-31 07:36:00,1.51715,1.5173,1.51705,1.51725,8000000.0
2009-03-31 07:37:00,1.51725,1.51725,1.51725,1.51725,5200000.0
2009-03-31 07:38:00,1.51725,1.5173,1.5172,1.5173,13400000.0
2009-03-31 07:39:00,1.5173,1.5173,1.5172,1.51725,17400000.0
2009-03-31 07:40:00,1.5173,1.5173,1.5171,1.5171,27800000.0
2009-03-31 07:41:00,1.5171,1.51755,1.5171,1.5175,83200000.0
2009-03-31 07:42:00,1.5174,1.51745,1.51725,1.51725,31400000.0
2009-03-31 07:43:00,1.51725,1.51725,1.5169,1.5172,119600000.0
2009-03-31 07:44:00,1.5172,1.5173,1.517,1.51725,80000000.0
2009-03-31 07:45:00,1.51725,1.51725,1.5172,1.5172,59600000.0
2009-03-31 07:46:00,1.5172,1.51725,1.5169,1.51705,172800000.0
2009-03-31 07:47:00,1.517,1.5174,1.517,1.51725,66200000.0
2009-03-31 07:48:00,1.51725,1.51735,1.5171,1.51715,138000000.0
2009-03-31 07:49:00,1.51715,1.5172,1.51705,1.5171,287600000.0
2009-03-31 07:50:00,1.5171,1.5171,1.5169,1.5169,134800000.0
2009-03-31 07:51:00,1.5169,1.5171,1.51625,1.51685,183999660.0
2009-03-31 07:52:00,1.51685,1.51705,1.51665,1.51695,101600000.0
2009-03-31 07:53:00,1.517,1.5171,1.5169,1.5169,158600000.0
2009-03-31 07:54:00,1.517,1.51705,1.5169,1.517,38600000.0
2009-03-31 07:55:00,1.517,1.517,1.5169,1.5169,124600000.0
2009-03-31 07:56:00,1.5169,1.51695,1.5169,1.51695,206800000.0
2009-03-31 07:57:00,1.51695,1.51695,1.51635,1.5168,108800000.0
2009-03-31 07:58:00,1.51675,1.51675,1.516,1.5162,118200000.0
2009-03-31 07:59:00,1.5162,1.5164,1.51605,1.51615,81400000.0
2009-03-31 08:00:00,1.5162,1.5162,1.51555,1.51595,127400000.0
2009-03-31 08:01:00,1.5159,1.51595,1.5158,1.5158,68200000.0
2009-03-31 08:02:00,1.5158,1.5159,1.5158,1.5158,31200000.0
2009-03-31 08:03:00,1.5158,1.5158,1.5155,1.51565,74600000.0
2009-03-31 08:04:00,1.51555,1.51565,1.51505,1.51565,151800000.0
2009-03-31 08:05:00,1.51565,1.51605,1.51555,1.516,91000000.0
2009-03-31 08:06:00,1.516,1.5161,1.5159,1.516,87200000.0
2009-03-31 08:07:00,1.5162,1.5168,1.516,1.5168,138000000.0
2009-03-31 08:08:00,1.51675,1.51685,1.51625,1.5163,230600000.0
2009-03-31 08:09:00,1.51635,1.51685,1.5163,1.5166,133000000.0
2009-03-31 08:10:00,1.5166,1.51675,1.5158,1.51585,108200000.0
2009-03-31 08:11:00,1.5159,1.516,1.5155,1.51595,173200000.0
2009-03-31 08:12:00,1.5159,1.51665,1.5159,1.51645,116800000.0
2009-03-31 08:13:00,1.51655,1.51695,1.51635,1.51675,185200000.0
2009-03-31 08:14:00,1.51675,1.5171,1.5167,1.517,247200000.0
2009-03-31 08:15:00,1.517,1.5171,1.51685,1.517,111600000.0
2009-03-31 08:16:00,1.517,1.5172,1.51695,1.51695,128200000.0
2009-03-31 08:17:00,1.517,1.5171,1.5166,1.5166,97400000.0
2009-03-31 08:18:00,1.51655,1.5166,1.51615,1.5166,227400000.0
2009-03-31 08:19:00,1.51675,1.517,1.5166,1.5168,205800000.0
2009-03-31 08:20:00,1.51675,1.51725,1.51675,1.51715,241800000.0
2009-03-31 08:21:00,1.5172,1.51755,1.51715,1.51735,300000000.0
2009-03-31 08:22:00,1.51735,1.5174,1.51725,1.5173,231800000.0
2009-03-31 08:23:00,1.5173,1.5174,1.51725,1.51735,107400000.0
2009-03-31 08:24:00,1.51735,1.5174,1.51725,1.5173,84400000.0
2009-03-31 08:25:00,1.5173,1.5176,1.51725,1.5176,171400000.0
2009-03-31 08:26:00,1.5176,1.5176,1.51735,1.51745,243600000.0
2009-03-31 08:27:00,1.51745,1.5175,1.51725,1.5173,181000000.0
2009-03-31 08:28:00,1.51735,1.5174,1.5173,1.51735,172400000.0
2009-03-31 08:29:00,1.5173,1.51735,1.5171,1.51725,158400000.0
2009-03-31 08:30:00,1.51725,1.51735,1.5171,1.5172,154400000.0
2009-03-31 08:31:00,1.5173,1.51735,1.517,1.5171,114200000.0
2009-03-31 08:32:00,1.5171,1.5171,1.5169,1.517,110600000.0
2009-03-31 08:33:00,1.51695,1.5175,1.51695,1.5173,169000000.0
2009-03-31 08:34:00,1.5173,1.518,1.51695,1.5178,252400000.0
2009-03-31 08:35:00,1.5179,1.51795,1.5178,1.5178,112000000.0
2009-03-31 08:36:00,1.5178,1.518,1.5178,1.5179,179000000.0
2009-03-31 08:37:00,1.5179,1.5182,1.5178,1.5178,276600000.0
2009-03-31 08:38:00,1.5178,1.51815,1.5178,1.518,130800000.0
2009-03-31 08:39:00,1.51805,1.5182,1.518,1.51815,141400000.0
2009-03-31 08:40:00,1.51825,1.5188,1.51825,1.5187,270200001.0
2009-03-31 08:41:00,1.5187,1.5187,1.51805,1.51835,274199998.0
2009-03-31 08:42:00,1.5183,1.51835,1.5182,1.5183,183800000.0
2009-03-31 08:43:00,1.5183,1.51835,1.5183,1.5183,54400000.0
2009-03-31 08:44:00,1.5183,1.5183,1.51825,1.5183,54000000.0
2009-03-31 08:45:00,1.5183,1.5184,1.5183,1.5183,38600000.0
2009-03-31 08:46:00,1.5184,1.5187,1.51835,1.5184,268000000.0
2009-03-31 08:47:00,1.5184,1.5188,1.51835,1.5187,332800000.0
2009-03-31 08:48:00,1.5187,1.5188,1.5186,1.5187,421400000.0
2009-03-31 08:49:00,1.51865,1.5189,1.5186,1.5189,294600000.0
2009-03-31 08:50:00,1.5189,1.51915,1.5188,1.519,328200001.0
2009-03-31 08:51:00,1.519,1.519,1.51825,1.51855,376500001.0
2009-03-31 08:52:00,1.51855,1.5188,1.518,1.5182,249600000.0
2009-03-31 08:53:00,1.5181,1.5184,1.518,1.51835,221400000.0
2009-03-31 08:54:00,1.5183,1.5184,1.5181,1.5183,191000000.0
2009-03-31 08:55:00,1.5183,1.5185,1.518,1.5181,176200000.0
2009-03-31 08:56:00,1.518,1.5181,1.51755,1.5177,174400000.0
2009-03-31 08:57:00,1.5177,1.51775,1.5177,1.5177,73400000.0
2009-03-31 08:58:00,1.5177,1.5182,1.5177,1.5181,128200000.0
2009-03-31 08:59:00,1.5181,1.51835,1.51785,1.5182,283400000.0
2009-03-31 09:00:00,1.5182,1.5183,1.518,1.5182,243200000.0
2009-03-31 09:01:00,1.5183,1.5185,1.5179,1.5183,351400000.0
2009-03-31 09:02:00,1.51845,1.5185,1.51815,1.51815,273800000.0
2009-03-31 09:03:00,1.51815,1.51835,1.51785,1.518,239100000.0
2009-03-31 09:04:00,1.51795,1.51815,1.5179,1.51795,206000000.0
2009-03-31 09:05:00,1.51795,1.51815,1.51795,1.5181,97800000.0
2009-03-31 09:06:00,1.5181,1.51815,1.5181,1.5181,62600000.0
2009-03-31 09:07:00,1.5181,1.5183,1.5181,1.5182,138200000.0
2009-03-31 09:08:00,1.5182,1.5183,1.5178,1.5179,332800000.0
2009-03-31 09:09:00,1.5179,1.5181,1.5179,1.5181,216000000.0
2009-03-31 09:10:00,1.5181,1.5181,1.5179,1.518,326199999.0
2009-03-31 09:11:00,1.518,1.5185,1.518,1.5185,220400000.0
2009-03-31 09:12:00,1.51855,1.519,1.51845,1.5189,263600000.0
2009-03-31 09:13:00,1.5189,1.51895,1.51825,1.5183,140000000.0
2009-03-31 09:14:00,1.5184,1.5185,1.5181,1.5184,152600000.0
2009-03-31 09:15:00,1.5184,1.51855,1.5183,1.5183,68400000.0
2009-03-31 09:16:00,1.5183,1.5187,1.51825,1.51855,248600000.0
2009-03-31 09:17:00,1.51855,1.51865,1.5185,1.5186,209400000.0
2009-03-31 09:18:00,1.51855,1.5186,1.5185,1.5185,51200000.0
2009-03-31 09:19:00,1.5185,1.5188,1.5183,1.5187,148200000.0
2009-03-31 09:20:00,1.5187,1.51885,1.5185,1.5187,175600000.0
2009-03-31 09:21:00,1.51875,1.51935,1.5187,1.5193,196800000.0
2009-03-31 09:22:00,1.5193,1.5194,1.519,1.5192,79800000.0
2009-03-31 09:23:00,1.5192,1.5192,1.5187,1.5187,184600000.0
2009-03-31 09:24:00,1.5187,1.51875,1.51825,1.5185,184600000.0
2009-03-31 09:25:00,1.5185,1.5188,1.51845,1.5188,383600000.0
2009-03-31 09:26:00,1.5188,1.51905,1.5186,1.51865,337600000.0
2009-03-31 09:27:00,1.51865,1.5188,1.5185,1.5186,174800000.0
2009-03-31 09:28:00,1.51865,1.5188,1.5185,1.51865,207200000.0
2009-03-31 09:29:00,1.51865,1.51895,1.51865,1.5189,193000000.0
2009-03-31 09:30:00,1.51885,1.519,1.5188,1.51885,255600000.0
2009-03-31 09:31:00,1.51885,1.51895,1.51885,1.5189,228200000.0
2009-03-31 09:32:00,1.51885,1.5189,1.51865,1.5187,212000000.0
2009-03-31 09:33:00,1.5187,1.5187,1.51805,1.5182,238200000.0
2009-03-31 09:34:00,1.5181,1.5184,1.5181,1.5184,354000000.0
2009-03-31 09:35:00,1.5183,1.5183,1.5179,1.518,189200000.0
2009-03-31 09:36:00,1.5179,1.5179,1.51775,1.5179,94600000.0
2009-03-31 09:37:00,1.51795,1.518,1.51765,1.5177,114000000.0
2009-03-31 09:38:00,1.5177,1.5179,1.5177,1.5178,160000000.0
2009-03-31 09:39:00,1.51775,1.5181,1.51775,1.5181,65400000.0
2009-03-31 09:40:00,1.5181,1.5181,1.5177,1.51775,353200000.0
2009-03-31 09:41:00,1.51775,1.51865,1.51775,1.51845,337200000.0
2009-03-31 09:42:00,1.51845,1.51855,1.51825,1.51825,188000000.0
2009-03-31 09:43:00,1.51825,1.51875,1.51825,1.51875,308600000.0
2009-03-31 09:44:00,1.5186,1.5187,1.51835,1.5186,242800000.0
2009-03-31 09:45:00,1.5186,1.5186,1.5182,1.5183,241200000.0
2009-03-31 09:46:00,1.5183,1.51855,1.5182,1.5185,311400000.0
2009-03-31 09:47:00,1.5185,1.5186,1.5185,1.5185,116600000.0
2009-03-31 09:48:00,1.5185,1.5185,1.5178,1.518,302800000.0
2009-03-31 09:49:00,1.518,1.518,1.5169,1.5177,314400000.0
2009-03-31 09:50:00,1.5177,1.5179,1.51755,1.5177,510800000.0
2009-03-31 09:51:00,1.5177,1.5182,1.5173,1.51745,344400000.0
2009-03-31 09:52:00,1.5175,1.51755,1.51725,1.51735,264800000.0
2009-03-31 09:53:00,1.51735,1.5176,1.5173,1.5175,315200000.0
2009-03-31 09:54:00,1.5174,1.5175,1.51715,1.51725,288400000.0
2009-03-31 09:55:00,1.51725,1.5173,1.5172,1.5173,155200000.0
2009-03-31 09:56:00,1.5173,1.51745,1.5172,1.51725,212200000.0
2009-03-31 09:57:00,1.51725,1.51765,1.51725,1.5176,212200000.0
2009-03-31 09:58:00,1.51755,1.51775,1.5173,1.5175,283200000.0
2009-03-31 09:59:00,1.5175,1.5175,1.517,1.51715,225800000.0
2009-03-31 10:00:00,1.51715,1.5176,1.51715,1.5173,205600000.0
2009-03-31 10:01:00,1.5173,1.5173,1.5159,1.5162,315000000.0
2009-03-31 10:02:00,1.5164,1.5165,1.516,1.516,368800000.0
2009-03-31 10:03:00,1.51575,1.51575,1.5138,1.51515,446700000.0
2009-03-31 10:04:00,1.5151,1.5158,1.5151,1.51555,410000000.0
2009-03-31 10:05:00,1.51565,1.51625,1.51545,1.51625,350200000.0
2009-03-31 10:06:00,1.5163,1.5164,1.51605,1.5162,404600000.0
2009-03-31 10:07:00,1.5163,1.5163,1.51585,1.51585,227200000.0
2009-03-31 10:08:00,1.51585,1.516,1.5158,1.516,372400000.0
2009-03-31 10:09:00,1.516,1.516,1.5157,1.5158,288600000.0
2009-03-31 10:10:00,1.5158,1.51645,1.5156,1.5163,300000000.0
2009-03-31 10:11:00,1.5163,1.5165,1.5162,1.51625,313800000.0
2009-03-31 10:12:00,1.51635,1.5164,1.51625,1.51635,149600000.0
2009-03-31 10:13:00,1.51635,1.51645,1.51625,1.5163,193200000.0
2009-03-31 10:14:00,1.5163,1.51635,1.51625,1.51625,128600000.0
2009-03-31 10:15:00,1.51625,1.51635,1.5161,1.5162,221600000.0
2009-03-31 10:16:00,1.51625,1.5168,1.51615,1.5167,299099660.0
2009-03-31 10:17:00,1.51665,1.51665,1.516,1.5163,194400000.0
2009-03-31 10:18:00,1.5164,1.5165,1.5163,1.5163,149200000.0
2009-03-31 10:19:00,1.5163,1.5163,1.5161,1.5161,144400000.0
2009-03-31 10:20:00,1.5161,1.5161,1.516,1.516,64000000.0
2009-03-31 10:21:00,1.516,1.5162,1.516,1.51615,239200000.0
2009-03-31 10:22:00,1.5162,1.5171,1.51615,1.5167,240600000.0
2009-03-31 10:23:00,1.51665,1.517,1.5165,1.5168,297600000.0
2009-03-31 10:24:00,1.5168,1.51685,1.5161,1.5161,239000000.0
2009-03-31 10:25:00,1.51615,1.51705,1.5161,1.517,379400000.0
2009-03-31 10:26:00,1.517,1.51705,1.51645,1.5165,362300000.0
2009-03-31 10:27:00,1.5165,1.5166,1.5155,1.5156,254800000.0
2009-03-31 10:28:00,1.51555,1.5159,1.5155,1.51585,277400000.0
2009-03-31 10:29:00,1.5158,1.51625,1.51545,1.51625,238000000.0
2009-03-31 10:30:00,1.51625,1.5163,1.516,1.51615,211600000.0
2009-03-31 10:31:00,1.51615,1.5165,1.516,1.5164,256200000.0
2009-03-31 10:32:00,1.51635,1.5169,1.51615,1.51675,200200000.0
2009-03-31 10:33:00,1.51675,1.51675,1.51655,1.51655,217400000.0
2009-03-31 10:34:00,1.51655,1.51655,1.51625,1.5165,182200000.0
2009-03-31 10:35:00,1.51655,1.5166,1.5163,1.5163,104200000.0
2009-03-31 10:36:00,1.51635,1.51665,1.51625,1.51665,170800000.0
2009-03-31 10:37:00,1.5166,1.51705,1.5163,1.5166,301600000.0
2009-03-31 10:38:00,1.5166,1.5168,1.5163,1.5166,294400000.0
2009-03-31 10:39:00,1.5167,1.5167,1.51645,1.5166,189600000.0
2009-03-31 10:40:00,1.5166,1.51675,1.51655,1.5166,295400000.0
2009-03-31 10:41:00,1.51665,1.51685,1.51645,1.5167,223200000.0
2009-03-31 10:42:00,1.5167,1.51685,1.5167,1.5167,187400000.0
2009-03-31 10:43:00,1.5167,1.51695,1.5166,1.51665,243600000.0
2009-03-31 10:44:00,1.51665,1.51685,1.51655,1.5168,252000000.0
2009-03-31 10:45:00,1.51685,1.51715,1.5168,1.51695,249000000.0
2009-03-31 10:46:00,1.51695,1.51715,1.5169,1.517,184000000.0
2009-03-31 10:47:00,1.517,1.51705,1.517,1.51705,94800000.0
2009-03-31 10:48:00,1.517,1.51725,1.517,1.517,111800000.0
2009-03-31 10:49:00,1.517,1.5172,1.517,1.517,65200000.0
2009-03-31 10:50:00,1.517,1.517,1.517,1.517,61600000.0
2009-03-31 10:51:00,1.517,1.5171,1.517,1.517,140400000.0
2009-03-31 10:52:00,1.51695,1.51695,1.5167,1.5168,66800000.0
2009-03-31 10:53:00,1.51695,1.51695,1.5168,1.5168,67200000.0
2009-03-31 10:54:00,1.5168,1.5169,1.5166,1.5166,69000000.0
2009-03-31 10:55:00,1.51655,1.51675,1.5165,1.51675,289400000.0
2009-03-31 10:56:00,1.51675,1.5168,1.51645,1.51655,241000000.0
2009-03-31 10:57:00,1.5166,1.51665,1.5162,1.5162,153600000.0
2009-03-31 10:58:00,1.51635,1.5166,1.51615,1.5165,181400000.0
2009-03-31 10:59:00,1.5165,1.5166,1.51625,1.5164,102400000.0
2009-03-31 11:00:00,1.5163,1.51645,1.5163,1.5164,149600000.0
2009-03-31 11:01:00,1.5164,1.5166,1.5163,1.5166,62400000.0
2009-03-31 11:02:00,1.5166,1.5168,1.5165,1.51675,187800000.0
2009-03-31 11:03:00,1.5168,1.5173,1.51675,1.51715,261800000.0
2009-03-31 11:04:00,1.51715,1.51775,1.51715,1.5176,299200000.0
2009-03-31 11:05:00,1.5176,1.5176,1.51705,1.51715,213000000.0
2009-03-31 11:06:00,1.51715,1.5176,1.51715,1.5175,100000000.0
2009-03-31 11:07:00,1.5175,1.5177,1.5174,1.5175,191800000.0
2009-03-31 11:08:00,1.5175,1.5176,1.5173,1.5173,336800000.0
2009-03-31 11:09:00,1.5173,1.5173,1.51695,1.517,169400000.0
2009-03-31 11:10:00,1.51705,1.5173,1.517,1.5171,193000000.0
2009-03-31 11:11:00,1.5171,1.5172,1.5167,1.5171,247100000.0
2009-03-31 11:12:00,1.51695,1.51765,1.51695,1.5175,240400000.0
2009-03-31 11:13:00,1.5175,1.5175,1.51675,1.5168,293600000.0
2009-03-31 11:14:00,1.51675,1.5171,1.51675,1.51705,402000000.0
2009-03-31 11:15:00,1.51705,1.5171,1.5168,1.51685,273200000.0
2009-03-31 11:16:00,1.5168,1.51685,1.51675,1.5168,130200000.0
2009-03-31 11:17:00,1.5168,1.5168,1.5164,1.5164,200800000.0
2009-03-31 11:18:00,1.51645,1.5168,1.51585,1.51585,304400000.0
2009-03-31 11:19:00,1.51595,1.5163,1.51595,1.5161,282400000.0
2009-03-31 11:20:00,1.51615,1.5163,1.5161,1.51625,152600000.0
2009-03-31 11:21:00,1.51625,1.51645,1.5162,1.5164,108800000.0
2009-03-31 11:22:00,1.5164,1.51645,1.516,1.516,271600000.0
2009-03-31 11:23:00,1.516,1.5162,1.516,1.51605,138200000.0
2009-03-31 11:24:00,1.51605,1.51615,1.516,1.51605,75200000.0
2009-03-31 11:25:00,1.51615,1.51635,1.51615,1.51635,116800000.0
2009-03-31 11:26:00,1.5163,1.5166,1.5163,1.51645,225400000.0
2009-03-31 11:27:00,1.51645,1.5166,1.5164,1.5164,233800000.0
2009-03-31 11:28:00,1.51635,1.51675,1.5163,1.5166,177400000.0
2009-03-31 11:29:00,1.5166,1.51685,1.5166,1.51665,226200000.0
2009-03-31 11:30:00,1.51665,1.51665,1.51635,1.5165,342600000.0
2009-03-31 11:31:00,1.5166,1.51665,1.51625,1.5164,280200000.0
2009-03-31 11:32:00,1.5164,1.5164,1.5163,1.5163,130600000.0
2009-03-31 11:33:00,1.5163,1.5163,1.5161,1.5162,207200000.0
2009-03-31 11:34:00,1.51615,1.5162,1.5157,1.5158,395599999.0
2009-03-31 11:35:00,1.51575,1.51605,1.5155,1.516,308200000.0
2009-03-31 11:36:00,1.516,1.5161,1.5157,1.51585,257200000.0
2009-03-31 11:37:00,1.5158,1.5162,1.5157,1.51615,242600000.0
2009-03-31 11:38:00,1.51625,1.51625,1.5149,1.515,381400000.0
2009-03-31 11:39:00,1.515,1.51575,1.51495,1.51575,347600000.0
2009-03-31 11:40:00,1.51575,1.5159,1.5156,1.5159,177800000.0
2009-03-31 11:41:00,1.5159,1.516,1.51515,1.5155,316400000.0
2009-03-31 11:42:00,1.5155,1.5161,1.51545,1.516,148200000.0
2009-03-31 11:43:00,1.5159,1.51605,1.5152,1.51555,249400000.0
2009-03-31 11:44:00,1.5156,1.5159,1.51555,1.5159,99600000.0
2009-03-31 11:45:00,1.51575,1.51595,1.51505,1.51525,307400000.0
2009-03-31 11:46:00,1.5153,1.5154,1.51495,1.5151,347000000.0
2009-03-31 11:47:00,1.5151,1.5154,1.51495,1.5152,113200000.0
2009-03-31 11:48:00,1.51515,1.5153,1.51505,1.5151,214200000.0
2009-03-31 11:49:00,1.5151,1.5152,1.5151,1.5152,138200000.0
2009-03-31 11:50:00,1.5152,1.51585,1.5151,1.5157,335800000.0
2009-03-31 11:51:00,1.5157,1.5158,1.51545,1.5155,90800000.0
2009-03-31 11:52:00,1.5155,1.51555,1.51535,1.5154,68200000.0
2009-03-31 11:53:00,1.5154,1.5155,1.515,1.515,194000000.0
2009-03-31 11:54:00,1.515,1.51535,1.515,1.51535,199800000.0
2009-03-31 11:55:00,1.5154,1.51565,1.5154,1.5155,124000000.0
2009-03-31 11:56:00,1.51545,1.51555,1.5154,1.51545,129000000.0
2009-03-31 11:57:00,1.51545,1.5156,1.5154,1.51555,56000000.0
2009-03-31 11:58:00,1.51555,1.5157,1.5155,1.5157,116000000.0
2009-03-31 11:59:00,1.5157,1.51585,1.5157,1.51575,112000000.0
2009-03-31 12:00:00,1.5157,1.51575,1.5156,1.5156,60400000.0
2009-03-31 12:01:00,1.51565,1.51565,1.5153,1.51555,310800000.0
2009-03-31 12:02:00,1.51555,1.51565,1.51555,1.51555,79800000.0
2009-03-31 12:03:00,1.51555,1.51565,1.5155,1.5155,245000000.0
2009-03-31 12:04:00,1.51555,1.5156,1.5152,1.5153,200800000.0
2009-03-31 12:05:00,1.5153,1.51555,1.51525,1.51555,213400000.0
2009-03-31 12:06:00,1.51555,1.51555,1.5154,1.5154,85200000.0
2009-03-31 12:07:00,1.5154,1.5156,1.5154,1.5155,188200000.0
2009-03-31 12:08:00,1.5155,1.5157,1.5152,1.5152,180000000.0
2009-03-31 12:09:00,1.5153,1.5153,1.515,1.5151,158200000.0
2009-03-31 12:10:00,1.515,1.5151,1.515,1.515,96000000.0
2009-03-31 12:11:00,1.515,1.515,1.51465,1.5147,59400000.0
2009-03-31 12:12:00,1.51465,1.5147,1.5145,1.5145,197400000.0
2009-03-31 12:13:00,1.51455,1.51515,1.51455,1.5151,344200000.0
2009-03-31 12:14:00,1.5151,1.51535,1.5146,1.51535,281800000.0
2009-03-31 12:15:00,1.5155,1.5156,1.5151,1.5151,242800000.0
2009-03-31 12:16:00,1.5151,1.5158,1.51505,1.5158,242000000.0
2009-03-31 12:17:00,1.5158,1.5159,1.51505,1.5151,114400000.0
2009-03-31 12:18:00,1.51525,1.5157,1.5151,1.5157,148800000.0
2009-03-31 12:19:00,1.5156,1.5159,1.5154,1.51565,200400000.0
2009-03-31 12:20:00,1.51565,1.51635,1.5155,1.51635,276600000.0
2009-03-31 12:21:00,1.5164,1.5166,1.51615,1.5164,216600000.0
2009-03-31 12:22:00,1.5161,1.51655,1.51585,1.5165,295000000.0
2009-03-31 12:23:00,1.51655,1.51665,1.5163,1.5164,80200000.0
2009-03-31 12:24:00,1.5165,1.5165,1.51605,1.5161,121200000.0
2009-03-31 12:25:00,1.5162,1.51655,1.5162,1.51655,83400000.0
2009-03-31 12:26:00,1.5166,1.5172,1.51655,1.5168,149000000.0
2009-03-31 12:27:00,1.5168,1.517,1.5168,1.5169,149000000.0
2009-03-31 12:28:00,1.5169,1.51715,1.5167,1.51715,456400000.0
2009-03-31 12:29:00,1.51715,1.5175,1.517,1.5174,221000000.0
2009-03-31 12:30:00,1.5174,1.5175,1.51725,1.5173,200200000.0
2009-03-31 12:31:00,1.5173,1.51785,1.5172,1.5178,359600000.0
2009-03-31 12:32:00,1.5177,1.5177,1.51745,1.5177,251600000.0
2009-03-31 12:33:00,1.5177,1.518,1.5176,1.5178,221000000.0
2009-03-31 12:34:00,1.5178,1.51795,1.5176,1.5178,262800000.0
2009-03-31 12:35:00,1.51785,1.5179,1.5175,1.5176,271600000.0
2009-03-31 12:36:00,1.5177,1.518,1.51765,1.5178,360200000.0
2009-03-31 12:37:00,1.5178,1.5182,1.5178,1.518,325200000.0
2009-03-31 12:38:00,1.518,1.518,1.51775,1.5179,278600000.0
2009-03-31 12:39:00,1.5179,1.5179,1.5175,1.5176,358000000.0
2009-03-31 12:40:00,1.5176,1.5176,1.51745,1.5176,146200000.0
2009-03-31 12:41:00,1.5176,1.51765,1.51745,1.51745,190200000.0
2009-03-31 12:42:00,1.5175,1.51765,1.5175,1.5175,318800000.0
2009-03-31 12:43:00,1.5175,1.51765,1.5175,1.5175,208600000.0
2009-03-31 12:44:00,1.5175,1.5178,1.5175,1.5177,199400000.0
2009-03-31 12:45:00,1.5177,1.518,1.5177,1.5177,362200000.0
2009-03-31 12:46:00,1.5177,1.51785,1.5177,1.5177,297800000.0
2009-03-31 12:47:00,1.5178,1.51785,1.51715,1.5173,340000000.0
2009-03-31 12:48:00,1.5174,1.5175,1.5173,1.5174,175800000.0
2009-03-31 12:49:00,1.51735,1.5175,1.51725,1.51735,134600000.0
2009-03-31 12:50:00,1.5174,1.51745,1.5173,1.5173,192800000.0
2009-03-31 12:51:00,1.51725,1.51795,1.5172,1.5179,175000000.0
2009-03-31 12:52:00,1.5179,1.51805,1.5178,1.5179,231800000.0
2009-03-31 12:53:00,1.51795,1.51795,1.51745,1.5175,288200000.0
2009-03-31 12:54:00,1.5175,1.5176,1.51745,1.5175,314600000.0
2009-03-31 12:55:00,1.5175,1.51805,1.5175,1.51775,272400000.0
2009-03-31 12:56:00,1.5177,1.5179,1.51765,1.51765,241600000.0
2009-03-31 12:57:00,1.51765,1.5179,1.51765,1.51775,166600000.0
2009-03-31 12:58:00,1.5178,1.518,1.5177,1.51775,110200000.0
2009-03-31 12:59:00,1.51775,1.51795,1.5177,1.51775,397400000.0
2009-03-31 13:00:00,1.5177,1.5178,1.51735,1.51735,264200000.0
2009-03-31 13:01:00,1.5173,1.51755,1.5173,1.5175,256000000.0
2009-03-31 13:02:00,1.5175,1.5177,1.5173,1.51735,202000000.0
2009-03-31 13:03:00,1.5173,1.5176,1.51725,1.5173,253800000.0
2009-03-31 13:04:00,1.5173,1.51745,1.5172,1.5172,177200000.0
2009-03-31 13:05:00,1.5172,1.5172,1.5168,1.517,126400000.0
2009-03-31 13:06:00,1.517,1.5177,1.517,1.5177,90600000.0
2009-03-31 13:07:00,1.5177,1.51795,1.5176,1.51765,147700000.0
2009-03-31 13:08:00,1.51775,1.51785,1.51765,1.5178,118800000.0
2009-03-31 13:09:00,1.5178,1.5181,1.5178,1.51785,292600000.0
2009-03-31 13:10:00,1.51785,1.5179,1.5177,1.51775,178000000.0
2009-03-31 13:11:00,1.51775,1.518,1.51765,1.51785,198800000.0
2009-03-31 13:12:00,1.5178,1.5179,1.5176,1.5177,128000000.0
2009-03-31 13:13:00,1.5176,1.5177,1.5175,1.5177,145000000.0
2009-03-31 13:14:00,1.5177,1.5177,1.5171,1.51715,282000000.0
2009-03-31 13:15:00,1.5171,1.51715,1.5171,1.5171,94600000.0
2009-03-31 13:16:00,1.5171,1.5172,1.5171,1.5171,77000000.0
2009-03-31 13:17:00,1.5171,1.5171,1.5167,1.51685,73600000.0
2009-03-31 13:18:00,1.51685,1.51685,1.51635,1.5168,134600000.0
2009-03-31 13:19:00,1.51675,1.5169,1.51615,1.5166,380400000.0
2009-03-31 13:20:00,1.51655,1.5166,1.5164,1.5164,177200000.0
2009-03-31 13:21:00,1.5164,1.5167,1.5164,1.5165,160200000.0
2009-03-31 13:22:00,1.5165,1.5165,1.5163,1.5163,151600000.0
2009-03-31 13:23:00,1.5163,1.51645,1.51625,1.5163,223600000.0
2009-03-31 13:24:00,1.5163,1.51665,1.516,1.51645,208000000.0
2009-03-31 13:25:00,1.51645,1.51645,1.5161,1.51615,222600000.0
2009-03-31 13:26:00,1.51615,1.5165,1.5161,1.51645,288000000.0
2009-03-31 13:27:00,1.5164,1.51655,1.5164,1.51645,208200000.0
2009-03-31 13:28:00,1.5165,1.51655,1.5164,1.5165,131600000.0
2009-03-31 13:29:00,1.5165,1.5165,1.51635,1.5165,108400000.0
2009-03-31 13:30:00,1.5165,1.51665,1.5164,1.51655,227000000.0
2009-03-31 13:31:00,1.51655,1.51655,1.51635,1.5164,197000000.0
2009-03-31 13:32:00,1.51645,1.51655,1.5163,1.5164,176800000.0
2009-03-31 13:33:00,1.5164,1.51645,1.51635,1.5164,153200000.0
2009-03-31 13:34:00,1.5164,1.51645,1.5162,1.51635,197000000.0
2009-03-31 13:35:00,1.5163,1.51635,1.516,1.516,272400000.0
2009-03-31 13:36:00,1.516,1.5163,1.51595,1.5163,238200000.0
2009-03-31 13:37:00,1.5163,1.5165,1.51615,1.51625,348200000.0
2009-03-31 13:38:00,1.51625,1.5165,1.5161,1.5165,131600000.0
2009-03-31 13:39:00,1.5165,1.5165,1.51615,1.5165,170200000.0
2009-03-31 13:40:00,1.5165,1.51655,1.51615,1.5162,185600000.0
2009-03-31 13:41:00,1.5162,1.5163,1.51605,1.51605,202200000.0
2009-03-31 13:42:00,1.51605,1.5162,1.516,1.516,156000000.0
2009-03-31 13:43:00,1.516,1.516,1.5158,1.516,132000000.0
2009-03-31 13:44:00,1.516,1.5161,1.516,1.516,171200000.0
2009-03-31 13:45:00,1.516,1.516,1.516,1.516,37400000.0
2009-03-31 13:46:00,1.516,1.5162,1.516,1.5161,198000000.0
2009-03-31 13:47:00,1.5161,1.51635,1.5161,1.5163,57600000.0
2009-03-31 13:48:00,1.51635,1.51635,1.5161,1.5162,156600000.0
2009-03-31 13:49:00,1.5162,1.51625,1.516,1.5162,186200000.0
2009-03-31 13:50:00,1.5162,1.5163,1.5161,1.5162,267400000.0
2009-03-31 13:51:00,1.5162,1.5165,1.5161,1.51635,136800000.0
2009-03-31 13:52:00,1.5161,1.5165,1.5161,1.5164,126000000.0
2009-03-31 13:53:00,1.51625,1.51655,1.51625,1.51655,182600000.0
2009-03-31 13:54:00,1.51655,1.51665,1.5165,1.5166,203200000.0
2009-03-31 13:55:00,1.5166,1.5167,1.5166,1.5167,155200000.0
2009-03-31 13:56:00,1.5167,1.5167,1.5165,1.5166,271800000.0
2009-03-31 13:57:00,1.5166,1.5166,1.5164,1.5164,186600000.0
2009-03-31 13:58:00,1.5164,1.5166,1.5164,1.5164,133000000.0
2009-03-31 13:59:00,1.5164,1.51675,1.5162,1.5165,277800000.0
2009-03-31 14:00:00,1.5165,1.51675,1.51645,1.5166,262800000.0
2009-03-31 14:01:00,1.5166,1.5168,1.5166,1.5166,278600000.0
2009-03-31 14:02:00,1.5167,1.51675,1.51635,1.51635,131800000.0
2009-03-31 14:03:00,1.51645,1.5165,1.5161,1.5161,332200000.0
2009-03-31 14:04:00,1.5161,1.5162,1.5158,1.516,285000000.0
2009-03-31 14:05:00,1.516,1.5161,1.516,1.51605,180800000.0
2009-03-31 14:06:00,1.51605,1.51615,1.51565,1.51565,422100000.0
2009-03-31 14:07:00,1.5156,1.51595,1.51525,1.51525,482600000.0
2009-03-31 14:08:00,1.51525,1.5159,1.5152,1.51585,457200000.0
2009-03-31 14:09:00,1.5159,1.516,1.5158,1.51585,219600000.0
2009-03-31 14:10:00,1.51585,1.51595,1.5156,1.5156,256800000.0
2009-03-31 14:11:00,1.5156,1.51575,1.5156,1.51565,94400000.0
2009-03-31 14:12:00,1.51565,1.5157,1.515,1.515,318000000.0
2009-03-31 14:13:00,1.515,1.5153,1.515,1.5152,303800000.0
2009-03-31 14:14:00,1.5152,1.5153,1.515,1.51525,322000000.0
2009-03-31 14:15:00,1.51535,1.5154,1.5152,1.5153,394400000.0
2009-03-31 14:16:00,1.5153,1.51605,1.5152,1.51585,401000000.0
2009-03-31 14:17:00,1.5159,1.51605,1.5156,1.5157,336600000.0
2009-03-31 14:18:00,1.5157,1.5158,1.5153,1.5155,321800000.0
2009-03-31 14:19:00,1.5155,1.5156,1.5153,1.51545,161200000.0
2009-03-31 14:20:00,1.5155,1.5156,1.5152,1.5155,314800000.0
2009-03-31 14:21:00,1.5154,1.5155,1.51525,1.5155,394000000.0
2009-03-31 14:22:00,1.51565,1.516,1.51555,1.51575,363200000.0
2009-03-31 14:23:00,1.51565,1.51565,1.5152,1.5153,420200000.0
2009-03-31 14:24:00,1.5153,1.51545,1.5153,1.5154,85000000.0
2009-03-31 14:25:00,1.5154,1.5154,1.51515,1.51515,177200000.0
2009-03-31 14:26:00,1.51515,1.51525,1.515,1.51505,424400000.0
2009-03-31 14:27:00,1.51505,1.51515,1.51485,1.51485,289200000.0
2009-03-31 14:28:00,1.51485,1.51485,1.5146,1.51475,279800000.0
2009-03-31 14:29:00,1.51475,1.5148,1.5145,1.5148,202800000.0
2009-03-31 14:30:00,1.5148,1.5149,1.5147,1.5149,177600000.0
2009-03-31 14:31:00,1.5149,1.5149,1.51465,1.51475,314600000.0
2009-03-31 14:32:00,1.51475,1.51505,1.5146,1.5149,450400000.0
2009-03-31 14:33:00,1.5149,1.51525,1.51485,1.51525,327000000.0
2009-03-31 14:34:00,1.51525,1.51535,1.51515,1.5153,251400000.0
2009-03-31 14:35:00,1.5153,1.5154,1.51505,1.51515,305200000.0
2009-03-31 14:36:00,1.5151,1.51535,1.5151,1.5152,234600000.0
2009-03-31 14:37:00,1.5152,1.5153,1.5152,1.5153,222200000.0
2009-03-31 14:38:00,1.5153,1.5157,1.5153,1.51565,287400000.0
2009-03-31 14:39:00,1.51575,1.5159,1.51545,1.5156,361800000.0
2009-03-31 14:40:00,1.5156,1.51565,1.5153,1.51535,314600000.0
2009-03-31 14:41:00,1.51525,1.5155,1.5152,1.5155,215400000.0
2009-03-31 14:42:00,1.5156,1.51565,1.51535,1.51545,307800000.0
2009-03-31 14:43:00,1.51545,1.5157,1.5154,1.5156,252400000.0
2009-03-31 14:44:00,1.5156,1.51565,1.5154,1.5154,283200000.0
2009-03-31 14:45:00,1.5154,1.5154,1.51515,1.5152,205400000.0
2009-03-31 14:46:00,1.5152,1.5152,1.51495,1.51505,219000000.0
2009-03-31 14:47:00,1.51505,1.5153,1.515,1.51515,250200000.0
2009-03-31 14:48:00,1.51505,1.5158,1.515,1.51555,497600000.0
2009-03-31 14:49:00,1.5155,1.51565,1.5153,1.5155,461200000.0
2009-03-31 14:50:00,1.51545,1.51565,1.51505,1.5151,313800000.0
2009-03-31 14:51:00,1.51505,1.5153,1.51495,1.51495,374800000.0
2009-03-31 14:52:00,1.51495,1.5151,1.5149,1.5149,210600000.0
2009-03-31 14:53:00,1.5149,1.5153,1.5148,1.5153,179300000.0
2009-03-31 14:54:00,1.5153,1.51555,1.51505,1.51505,269200000.0
2009-03-31 14:55:00,1.5152,1.5153,1.5149,1.515,268200000.0
2009-03-31 14:56:00,1.515,1.5155,1.5149,1.51545,368800000.0
2009-03-31 14:57:00,1.5154,1.5157,1.51505,1.5151,465200000.0
2009-03-31 14:58:00,1.5151,1.51535,1.5151,1.5152,340200000.0
2009-03-31 14:59:00,1.51525,1.51525,1.5146,1.5147,315600000.0
2009-03-31 15:00:00,1.51485,1.51525,1.51475,1.51505,278000000.0
2009-03-31 15:01:00,1.5151,1.5155,1.51505,1.5153,353800000.0
2009-03-31 15:02:00,1.51545,1.51605,1.51545,1.5158,441600000.0
2009-03-31 15:03:00,1.51575,1.51615,1.5157,1.51605,361000000.0
2009-03-31 15:04:00,1.51615,1.51615,1.5155,1.5159,306400000.0
2009-03-31 15:05:00,1.51605,1.51645,1.5157,1.51645,261400000.0
2009-03-31 15:06:00,1.51645,1.5166,1.51615,1.5164,519800000.0
2009-03-31 15:07:00,1.5164,1.5164,1.51575,1.5158,496000000.0
2009-03-31 15:08:00,1.5158,1.5162,1.51575,1.516,294000000.0
2009-03-31 15:09:00,1.51605,1.5162,1.5155,1.5155,280400000.0
2009-03-31 15:10:00,1.5155,1.5157,1.5153,1.5155,268600000.0
2009-03-31 15:11:00,1.5155,1.5156,1.51545,1.51555,295200000.0
2009-03-31 15:12:00,1.5155,1.51555,1.5153,1.51535,299800001.0
2009-03-31 15:13:00,1.51535,1.5155,1.515,1.515,366000000.0
2009-03-31 15:14:00,1.515,1.5152,1.515,1.5151,167600000.0
2009-03-31 15:15:00,1.5151,1.51525,1.5149,1.515,373600000.0
2009-03-31 15:16:00,1.515,1.51525,1.515,1.5151,219000000.0
2009-03-31 15:17:00,1.5151,1.51525,1.51505,1.5151,174600000.0
2009-03-31 15:18:00,1.5151,1.51515,1.5145,1.51465,263400000.0
2009-03-31 15:19:00,1.51465,1.515,1.51465,1.515,130000000.0
2009-03-31 15:20:00,1.51495,1.51495,1.51475,1.5148,364800000.0
2009-03-31 15:21:00,1.5148,1.51485,1.5148,1.51485,151000000.0
2009-03-31 15:22:00,1.5148,1.5149,1.5147,1.5148,276000000.0
2009-03-31 15:23:00,1.5148,1.5148,1.5141,1.5142,233400000.0
2009-03-31 15:24:00,1.5142,1.5143,1.5139,1.51405,342800000.0
2009-03-31 15:25:00,1.51405,1.5145,1.5139,1.5144,234000000.0
2009-03-31 15:26:00,1.5144,1.51455,1.5143,1.5143,227400000.0
2009-03-31 15:27:00,1.5143,1.51445,1.5143,1.5143,237400000.0
2009-03-31 15:28:00,1.51425,1.5148,1.5142,1.5146,304600000.0
2009-03-31 15:29:00,1.5146,1.5148,1.5145,1.51455,361600000.0
2009-03-31 15:30:00,1.5146,1.5149,1.5145,1.51455,333800000.0
2009-03-31 15:31:00,1.51455,1.5146,1.51415,1.5142,313000000.0
2009-03-31 15:32:00,1.5142,1.5148,1.51405,1.5146,308800000.0
2009-03-31 15:33:00,1.5146,1.5147,1.5142,1.5143,427400000.0
2009-03-31 15:34:00,1.5143,1.5144,1.5142,1.5142,309000000.0
2009-03-31 15:35:00,1.5142,1.5142,1.51395,1.5141,173200000.0
2009-03-31 15:36:00,1.5141,1.51455,1.5141,1.51435,233000000.0
2009-03-31 15:37:00,1.5144,1.51455,1.5143,1.5145,267600000.0
2009-03-31 15:38:00,1.5145,1.5145,1.51425,1.5144,301000000.0
2009-03-31 15:39:00,1.5144,1.51445,1.5141,1.5142,279600000.0
2009-03-31 15:40:00,1.5141,1.5143,1.5141,1.51415,358400000.0
2009-03-31 15:41:00,1.51415,1.51425,1.5139,1.514,262000000.0
2009-03-31 15:42:00,1.514,1.514,1.5137,1.5138,343000000.0
2009-03-31 15:43:00,1.5138,1.51395,1.5137,1.5137,240200000.0
2009-03-31 15:44:00,1.5137,1.5141,1.51365,1.5141,156400000.0
2009-03-31 15:45:00,1.51415,1.51415,1.51355,1.5136,174800000.0
2009-03-31 15:46:00,1.5136,1.5136,1.5133,1.5133,298400000.0
2009-03-31 15:47:00,1.5133,1.5142,1.51325,1.51395,281000000.0
2009-03-31 15:48:00,1.51395,1.5142,1.51335,1.5135,436400000.0
2009-03-31 15:49:00,1.51355,1.51385,1.5133,1.5135,284200000.0
2009-03-31 15:50:00,1.5135,1.5135,1.5133,1.51335,302600000.0
2009-03-31 15:51:00,1.51335,1.5134,1.51305,1.51315,228800000.0
2009-03-31 15:52:00,1.5132,1.51385,1.51315,1.5138,291600000.0
2009-03-31 15:53:00,1.5138,1.5138,1.5134,1.5137,288800000.0
2009-03-31 15:54:00,1.5137,1.5141,1.5137,1.51405,203400000.0
2009-03-31 15:55:00,1.51405,1.5142,1.5139,1.514,244800000.0
2009-03-31 15:56:00,1.514,1.51415,1.51365,1.51365,314000000.0
2009-03-31 15:57:00,1.51365,1.514,1.51345,1.5139,385000001.0
2009-03-31 15:58:00,1.5139,1.514,1.5137,1.51385,372800000.0
2009-03-31 15:59:00,1.5139,1.514,1.51345,1.5136,416000000.0
2009-03-31 16:00:00,1.5136,1.5138,1.5134,1.51345,292000000.0
2009-03-31 16:01:00,1.5134,1.5134,1.513,1.5131,416400000.0
2009-03-31 16:02:00,1.5131,1.5133,1.5131,1.5132,394200000.0
2009-03-31 16:03:00,1.5132,1.51335,1.51315,1.5132,356400001.0
2009-03-31 16:04:00,1.5132,1.51385,1.51305,1.51355,475200000.0
2009-03-31 16:05:00,1.51355,1.51425,1.51345,1.51395,507200000.0
2009-03-31 16:06:00,1.514,1.51475,1.514,1.51435,610800001.0
2009-03-31 16:07:00,1.5143,1.5143,1.5141,1.5142,398000000.0
2009-03-31 16:08:00,1.5142,1.51445,1.5137,1.5142,403200000.0
2009-03-31 16:09:00,1.5142,1.51475,1.5137,1.51395,531000000.0
2009-03-31 16:10:00,1.51405,1.5141,1.5139,1.514,128252620.0
2009-03-31 16:11:00,1.514,1.514,1.513,1.513,203400000.0
2009-03-31 16:12:00,1.513,1.51345,1.51295,1.5132,305200000.0
2009-03-31 16:13:00,1.5131,1.5134,1.513,1.51305,476400000.0
2009-03-31 16:14:00,1.51305,1.51315,1.51275,1.51275,310800000.0
2009-03-31 16:15:00,1.51275,1.5129,1.5115,1.51265,417400000.0
2009-03-31 16:16:00,1.5127,1.51305,1.51265,1.5129,437000000.0
2009-03-31 16:17:00,1.5129,1.5134,1.51285,1.5131,393000000.0
2009-03-31 16:18:00,1.51315,1.51355,1.51305,1.5131,451800000.0
2009-03-31 16:19:00,1.51315,1.51335,1.5129,1.51295,317000000.0
2009-03-31 16:20:00,1.513,1.513,1.51235,1.5126,317300000.0
2009-03-31 16:21:00,1.51265,1.51275,1.5123,1.51245,265400000.0
2009-03-31 16:22:00,1.51245,1.51265,1.5123,1.51255,210000000.0
2009-03-31 16:23:00,1.51255,1.51265,1.5125,1.5126,216600000.0
2009-03-31 16:24:00,1.5126,1.5127,1.51205,1.51205,167600000.0
2009-03-31 16:25:00,1.5122,1.5122,1.512,1.512,377600000.0
2009-03-31 16:26:00,1.512,1.5123,1.5119,1.512,311600000.0
2009-03-31 16:27:00,1.512,1.5124,1.512,1.5123,312200000.0
2009-03-31 16:28:00,1.5123,1.51235,1.5121,1.5123,157000000.0
2009-03-31 16:29:00,1.5123,1.5124,1.5122,1.5123,219200000.0
2009-03-31 16:30:00,1.5123,1.5127,1.5123,1.51255,304200000.0
2009-03-31 16:31:00,1.51255,1.513,1.5124,1.5126,288800000.0
2009-03-31 16:32:00,1.5126,1.5131,1.5126,1.5128,339000000.0
2009-03-31 16:33:00,1.51275,1.5131,1.5127,1.51285,407400000.0
2009-03-31 16:34:00,1.5129,1.5137,1.51275,1.51285,477600000.0
2009-03-31 16:35:00,1.51285,1.513,1.5125,1.5126,192400000.0
2009-03-31 16:36:00,1.5125,1.51295,1.5125,1.5127,359800000.0
2009-03-31 16:37:00,1.51265,1.5129,1.51265,1.51275,148400000.0
2009-03-31 16:38:00,1.51275,1.51295,1.51245,1.51265,346200000.0
2009-03-31 16:39:00,1.51255,1.51255,1.51225,1.5125,265600000.0
2009-03-31 16:40:00,1.51245,1.5125,1.5121,1.51245,314800000.0
2009-03-31 16:41:00,1.5124,1.51245,1.512,1.512,297400000.0
2009-03-31 16:42:00,1.512,1.51205,1.5114,1.5115,232200000.0
2009-03-31 16:43:00,1.51155,1.5119,1.5114,1.5117,458000000.0
2009-03-31 16:44:00,1.5117,1.51185,1.5115,1.51165,254400000.0
2009-03-31 16:45:00,1.5117,1.5119,1.5116,1.5116,342000000.0
2009-03-31 16:46:00,1.5116,1.51165,1.51115,1.5112,378600000.0
2009-03-31 16:47:00,1.5112,1.5113,1.5109,1.5109,323600000.0
2009-03-31 16:48:00,1.5109,1.5113,1.51065,1.5111,362400000.0
2009-03-31 16:49:00,1.511,1.5111,1.5105,1.51055,420000000.0
2009-03-31 16:50:00,1.5106,1.5111,1.51055,1.511,300600000.0
2009-03-31 16:51:00,1.511,1.51115,1.5109,1.51115,303000000.0
2009-03-31 16:52:00,1.51115,1.5113,1.5111,1.51125,222200000.0
2009-03-31 16:53:00,1.5112,1.5114,1.51115,1.51115,336200000.0
2009-03-31 16:54:00,1.51115,1.51125,1.5106,1.5108,378800000.0
2009-03-31 16:55:00,1.5108,1.51085,1.5106,1.5107,420000000.0
2009-03-31 16:56:00,1.51075,1.51115,1.51075,1.51115,399400000.0
2009-03-31 16:57:00,1.51115,1.512,1.5111,1.5115,385800000.0
2009-03-31 16:58:00,1.5115,1.51165,1.5105,1.511,460100000.0
2009-03-31 16:59:00,1.511,1.5112,1.5092,1.5097,457799998.0
2009-03-31 17:00:00,1.5098,1.51035,1.5091,1.51035,618099997.0
2009-03-31 17:01:00,1.5103,1.51075,1.5101,1.5103,719500001.0
2009-03-31 17:02:00,1.5103,1.51045,1.5098,1.5103,333000000.0
2009-03-31 17:03:00,1.51025,1.51065,1.5097,1.5101,450400000.0
2009-03-31 17:04:00,1.5101,1.51095,1.51,1.5105,500400000.0
2009-03-31 17:05:00,1.51055,1.51115,1.51045,1.51115,394200000.0
2009-03-31 17:06:00,1.51095,1.5111,1.51065,1.5108,446000000.0
2009-03-31 17:07:00,1.5108,1.51155,1.5107,1.5113,496200000.0
2009-03-31 17:08:00,1.51125,1.51145,1.51095,1.5112,378000000.0
2009-03-31 17:09:00,1.5112,1.51135,1.5109,1.511,450800000.0
2009-03-31 17:10:00,1.511,1.51135,1.511,1.51115,365400000.0
2009-03-31 17:11:00,1.51115,1.51135,1.51105,1.5112,316600000.0
2009-03-31 17:12:00,1.51115,1.5113,1.51105,1.5112,450800000.0
2009-03-31 17:13:00,1.51115,1.5115,1.5111,1.51125,446800000.0
2009-03-31 17:14:00,1.5113,1.51165,1.5112,1.51145,348600000.0
2009-03-31 17:15:00,1.51145,1.51185,1.5112,1.51175,345600000.0
2009-03-31 17:16:00,1.5118,1.512,1.51155,1.5117,736800000.0
2009-03-31 17:17:00,1.5117,1.51185,1.5116,1.51165,311400000.0
2009-03-31 17:18:00,1.51165,1.5123,1.51165,1.51205,520200000.0
2009-03-31 17:19:00,1.51205,1.5121,1.5112,1.51145,320600000.0
2009-03-31 17:20:00,1.51145,1.51165,1.5111,1.5114,327600000.0
2009-03-31 17:21:00,1.5114,1.5115,1.51105,1.5114,261000000.0
2009-03-31 17:22:00,1.5114,1.5114,1.5106,1.51065,439400000.0
2009-03-31 17:23:00,1.51065,1.51175,1.5105,1.51175,431300000.0
2009-03-31 17:24:00,1.51175,1.5121,1.5116,1.5119,263800000.0
2009-03-31 17:25:00,1.51195,1.51195,1.51145,1.51145,267200000.0
2009-03-31 17:26:00,1.51145,1.5116,1.51135,1.51135,223800000.0
2009-03-31 17:27:00,1.51135,1.51145,1.5111,1.5114,234800000.0
2009-03-31 17:28:00,1.51135,1.51155,1.5112,1.5112,363400000.0
2009-03-31 17:29:00,1.5112,1.51125,1.5103,1.5104,290400000.0
2009-03-31 17:30:00,1.5104,1.51055,1.51,1.51025,298600000.0
2009-03-31 17:31:00,1.51025,1.51045,1.5101,1.51015,169400000.0
2009-03-31 17:32:00,1.51015,1.51025,1.51005,1.5102,124400000.0
2009-03-31 17:33:00,1.51025,1.51025,1.5102,1.5102,168400000.0
2009-03-31 17:34:00,1.5102,1.51025,1.51005,1.5102,317800000.0
2009-03-31 17:35:00,1.5102,1.51075,1.5102,1.5106,375200000.0
2009-03-31 17:36:00,1.51055,1.51065,1.5103,1.51045,352800000.0
2009-03-31 17:37:00,1.5105,1.5106,1.51035,1.5104,141800000.0
2009-03-31 17:38:00,1.51045,1.51045,1.5104,1.51045,60600000.0
2009-03-31 17:39:00,1.5105,1.5105,1.51005,1.5102,271100000.0
2009-03-31 17:40:00,1.51025,1.5104,1.51005,1.51005,157400000.0
2009-03-31 17:41:00,1.51,1.51035,1.51,1.51015,269600000.0
2009-03-31 17:42:00,1.5101,1.51045,1.5101,1.51035,276000000.0
2009-03-31 17:43:00,1.51035,1.51035,1.50965,1.50965,398000000.0
2009-03-31 17:44:00,1.50965,1.5098,1.509,1.50975,329800000.0
2009-03-31 17:45:00,1.50975,1.51035,1.5095,1.5099,374400000.0
2009-03-31 17:46:00,1.50995,1.5106,1.50985,1.5105,212000000.0
2009-03-31 17:47:00,1.5105,1.5106,1.51005,1.51005,252400000.0
2009-03-31 17:48:00,1.51005,1.51035,1.51005,1.51025,328200000.0
2009-03-31 17:49:00,1.51025,1.5107,1.5102,1.5106,257800000.0
2009-03-31 17:50:00,1.5106,1.5106,1.51035,1.51055,223400000.0
2009-03-31 17:51:00,1.51055,1.51085,1.51055,1.5106,160200000.0
2009-03-31 17:52:00,1.5106,1.5108,1.51045,1.51055,514800000.0
2009-03-31 17:53:00,1.51055,1.51095,1.51025,1.5108,315200000.0
2009-03-31 17:54:00,1.5108,1.51125,1.5108,1.51115,177800000.0
2009-03-31 17:55:00,1.51115,1.51125,1.5108,1.5108,262700000.0
2009-03-31 17:56:00,1.51085,1.51125,1.5108,1.51125,203200000.0
2009-03-31 17:57:00,1.51125,1.51135,1.51115,1.51125,318000000.0
2009-03-31 17:58:00,1.5113,1.5113,1.51075,1.5108,378900000.0
2009-03-31 17:59:00,1.5108,1.5111,1.5108,1.511,154600000.0
2009-03-31 18:00:00,1.511,1.5111,1.51075,1.51085,158600000.0
2009-03-31 18:01:00,1.5109,1.5113,1.51075,1.51105,286600000.0
2009-03-31 18:02:00,1.51105,1.5113,1.5107,1.5107,299600000.0
2009-03-31 18:03:00,1.5107,1.5113,1.5107,1.5112,248000000.0
2009-03-31 18:04:00,1.51125,1.5116,1.51115,1.51155,281600000.0
2009-03-31 18:05:00,1.51155,1.51195,1.51125,1.51195,291900000.0
2009-03-31 18:06:00,1.51205,1.51265,1.5116,1.5116,455900000.0
2009-03-31 18:07:00,1.5116,1.5123,1.51135,1.5122,284200000.0
2009-03-31 18:08:00,1.51225,1.51225,1.51145,1.51145,162600000.0
2009-03-31 18:09:00,1.51145,1.5119,1.511,1.51135,282800000.0
2009-03-31 18:10:00,1.51135,1.51135,1.51045,1.51085,191799320.0
2009-03-31 18:11:00,1.5109,1.511,1.5106,1.5106,247000000.0
2009-03-31 18:12:00,1.5106,1.5108,1.5104,1.5106,145200000.0
2009-03-31 18:13:00,1.5106,1.51105,1.51045,1.51055,171800000.0
2009-03-31 18:14:00,1.5106,1.51085,1.5105,1.5108,136400000.0
2009-03-31 18:15:00,1.51075,1.51085,1.51055,1.51065,99400000.0
2009-03-31 18:16:00,1.5106,1.5109,1.5106,1.51075,114000000.0
2009-03-31 18:17:00,1.51075,1.51115,1.5107,1.51075,119800000.0
2009-03-31 18:18:00,1.5108,1.5109,1.5106,1.5109,158600000.0
2009-03-31 18:19:00,1.5109,1.51095,1.5108,1.5108,200600000.0
2009-03-31 18:20:00,1.5108,1.51105,1.51065,1.51075,182700000.0
2009-03-31 18:21:00,1.5108,1.5108,1.51045,1.51065,70000000.0
2009-03-31 18:22:00,1.5107,1.5108,1.51055,1.5106,69400000.0
2009-03-31 18:23:00,1.5106,1.5121,1.5106,1.51155,202900000.0
2009-03-31 18:24:00,1.51155,1.51165,1.51085,1.5111,222000000.0
2009-03-31 18:25:00,1.511,1.5111,1.5104,1.5105,145000000.0
2009-03-31 18:26:00,1.5105,1.5111,1.5105,1.51065,193400000.0
2009-03-31 18:27:00,1.51065,1.51095,1.5106,1.51085,175000000.0
2009-03-31 18:28:00,1.511,1.51225,1.511,1.51225,257500000.0
2009-03-31 18:29:00,1.5122,1.5124,1.51155,1.51185,356400000.0
2009-03-31 18:30:00,1.51195,1.51215,1.5118,1.51205,341800000.0
2009-03-31 18:31:00,1.51205,1.51205,1.51155,1.51195,252000000.0
2009-03-31 18:32:00,1.5119,1.5121,1.5118,1.51205,129600000.0
2009-03-31 18:33:00,1.51205,1.51215,1.512,1.51205,95200000.0
2009-03-31 18:34:00,1.512,1.512,1.51175,1.5118,94200000.0
2009-03-31 18:35:00,1.5118,1.5118,1.51155,1.5117,78000000.0
2009-03-31 18:36:00,1.5117,1.51175,1.5116,1.5117,26800000.0
2009-03-31 18:37:00,1.51165,1.512,1.51165,1.5118,167400000.0
2009-03-31 18:38:00,1.51185,1.512,1.5116,1.5117,40200000.0
2009-03-31 18:39:00,1.5117,1.5117,1.51095,1.51135,114099660.0
2009-03-31 18:40:00,1.51135,1.5115,1.5112,1.5112,118400000.0
2009-03-31 18:41:00,1.51125,1.5116,1.51125,1.5115,62200000.0
2009-03-31 18:42:00,1.51145,1.51165,1.5113,1.5116,75000000.0
2009-03-31 18:43:00,1.5116,1.51165,1.5113,1.51135,137600000.0
2009-03-31 18:44:00,1.51135,1.51165,1.51135,1.5116,86800000.0
2009-03-31 18:45:00,1.51155,1.51155,1.51125,1.51145,112000000.0
2009-03-31 18:46:00,1.51145,1.51165,1.51145,1.5116,42600000.0
2009-03-31 18:47:00,1.5116,1.5117,1.51145,1.5116,97199660.0
2009-03-31 18:48:00,1.5116,1.51165,1.5115,1.51155,35400000.0
2009-03-31 18:49:00,1.5115,1.5116,1.5113,1.5116,93800000.0
2009-03-31 18:50:00,1.5116,1.51175,1.5115,1.51165,128000000.0
2009-03-31 18:51:00,1.5117,1.5118,1.51145,1.51145,247400000.0
2009-03-31 18:52:00,1.51145,1.51205,1.5114,1.51205,349000000.0
2009-03-31 18:53:00,1.51205,1.5124,1.51195,1.5122,226800000.0
2009-03-31 18:54:00,1.5122,1.5125,1.5122,1.5125,152800000.0
2009-03-31 18:55:00,1.5125,1.5125,1.51215,1.5122,89600000.0
2009-03-31 18:56:00,1.5122,1.51235,1.5122,1.51235,125200000.0
2009-03-31 18:57:00,1.51235,1.51265,1.51235,1.5124,221000000.0
2009-03-31 18:58:00,1.5124,1.51245,1.5124,1.5124,133000000.0
2009-03-31 18:59:00,1.5124,1.5125,1.5124,1.5124,262000000.0
2009-03-31 19:00:00,1.5124,1.5125,1.5124,1.51245,105400000.0
2009-03-31 19:01:00,1.5124,1.51245,1.51225,1.51235,271200000.0
2009-03-31 19:02:00,1.51235,1.51245,1.5122,1.5124,133200000.0
2009-03-31 19:03:00,1.5124,1.5124,1.5122,1.5123,134400000.0
2009-03-31 19:04:00,1.51235,1.5124,1.5122,1.5122,57000000.0
2009-03-31 19:05:00,1.5122,1.5125,1.5122,1.5124,128000000.0
2009-03-31 19:06:00,1.5124,1.5125,1.5124,1.5124,74600000.0
2009-03-31 19:07:00,1.51245,1.51245,1.5124,1.5124,200600000.0
2009-03-31 19:08:00,1.5124,1.5127,1.5124,1.5127,257400000.0
2009-03-31 19:09:00,1.51265,1.51265,1.5124,1.51245,101000000.0
2009-03-31 19:10:00,1.5125,1.5125,1.5124,1.51245,119800000.0
2009-03-31 19:11:00,1.5125,1.51255,1.5124,1.51255,224000000.0
2009-03-31 19:12:00,1.5125,1.51265,1.5125,1.5126,163200000.0
2009-03-31 19:13:00,1.5126,1.51285,1.5123,1.5127,213400000.0
2009-03-31 19:14:00,1.5126,1.51285,1.51245,1.5126,185600000.0
2009-03-31 19:15:00,1.5126,1.51285,1.51235,1.51255,177000000.0
2009-03-31 19:16:00,1.5125,1.5127,1.5124,1.5124,104600000.0
2009-03-31 19:17:00,1.51245,1.5128,1.5124,1.51245,106900000.0
2009-03-31 19:18:00,1.51245,1.51335,1.51235,1.5131,215600000.0
2009-03-31 19:19:00,1.51305,1.51305,1.5125,1.5127,135400000.0
2009-03-31 19:20:00,1.51285,1.5129,1.51285,1.5129,48200000.0
2009-03-31 19:21:00,1.5129,1.5129,1.51245,1.51255,224600000.0
2009-03-31 19:22:00,1.51255,1.51255,1.51245,1.51255,124000000.0
2009-03-31 19:23:00,1.51255,1.51255,1.5125,1.51255,94200000.0
2009-03-31 19:24:00,1.51255,1.51255,1.5122,1.5125,192200000.0
2009-03-31 19:25:00,1.51255,1.51255,1.5125,1.5125,172200000.0
2009-03-31 19:26:00,1.5125,1.5126,1.51235,1.5126,75800000.0
2009-03-31 19:27:00,1.51235,1.5127,1.51225,1.5124,68600000.0
2009-03-31 19:28:00,1.5124,1.5125,1.5124,1.5124,41000000.0
2009-03-31 19:29:00,1.5124,1.5125,1.5122,1.5124,136800000.0
2009-03-31 19:30:00,1.5125,1.5127,1.51225,1.5126,139200000.0
2009-03-31 19:31:00,1.51265,1.5127,1.5122,1.5124,79200000.0
2009-03-31 19:32:00,1.5124,1.5125,1.51215,1.51215,90400000.0
2009-03-31 19:33:00,1.51215,1.51255,1.51215,1.51255,180400000.0
2009-03-31 19:34:00,1.51255,1.5127,1.51235,1.51235,87500000.0
2009-03-31 19:35:00,1.5124,1.5124,1.51205,1.51235,246600000.0
2009-03-31 19:36:00,1.5124,1.5127,1.51235,1.5126,149200000.0
2009-03-31 19:37:00,1.51235,1.5129,1.5122,1.51245,206200000.0
2009-03-31 19:38:00,1.5125,1.51285,1.51245,1.5127,210600000.0
2009-03-31 19:39:00,1.5127,1.51275,1.51265,1.5127,97400000.0
2009-03-31 19:40:00,1.51275,1.513,1.5127,1.5128,133000000.0
2009-03-31 19:41:00,1.5128,1.51285,1.5126,1.5127,82200000.0
2009-03-31 19:42:00,1.51265,1.5128,1.51225,1.5125,138200000.0
2009-03-31 19:43:00,1.51255,1.5126,1.5124,1.5124,468000000.0
2009-03-31 19:44:00,1.5124,1.5127,1.51235,1.5127,157800000.0
2009-03-31 19:45:00,1.5127,1.51285,1.5122,1.5127,235800000.0
2009-03-31 19:46:00,1.5127,1.5127,1.5126,1.5126,84000000.0
2009-03-31 19:47:00,1.5126,1.5127,1.51255,1.51255,56000000.0
2009-03-31 19:48:00,1.5126,1.5127,1.51255,1.51265,33200000.0
2009-03-31 19:49:00,1.51265,1.51265,1.5125,1.5126,83000000.0
2009-03-31 19:50:00,1.51255,1.5128,1.51255,1.5127,23200000.0
2009-03-31 19:51:00,1.5127,1.51275,1.51265,1.5127,78000000.0
2009-03-31 19:52:00,1.5126,1.51295,1.5125,1.5128,137000000.0
2009-03-31 19:53:00,1.5128,1.51305,1.5128,1.51285,160400000.0
2009-03-31 19:54:00,1.51285,1.5129,1.51265,1.51275,207600000.0
2009-03-31 19:55:00,1.5129,1.51305,1.5127,1.513,171600000.0
2009-03-31 19:56:00,1.51295,1.5131,1.5128,1.51295,235200000.0
2009-03-31 19:57:00,1.51295,1.513,1.5128,1.5129,204000000.0
2009-03-31 19:58:00,1.51295,1.51295,1.51265,1.5128,244200000.0
2009-03-31 19:59:00,1.5128,1.51295,1.5127,1.51285,206800000.0
2009-03-31 20:00:00,1.5128,1.51295,1.51265,1.51275,45600000.0
2009-03-31 20:01:00,1.5127,1.51275,1.5124,1.5127,124000000.0
2009-03-31 20:02:00,1.5127,1.51275,1.51255,1.51255,66600000.0
2009-03-31 20:03:00,1.51265,1.5127,1.51255,1.51265,44800000.0
2009-03-31 20:04:00,1.5126,1.51315,1.51255,1.51295,183400000.0
2009-03-31 20:05:00,1.513,1.5132,1.5129,1.51305,83800000.0
2009-03-31 20:06:00,1.513,1.5132,1.5127,1.5127,89000000.0
2009-03-31 20:07:00,1.51275,1.513,1.5127,1.5127,66800000.0
2009-03-31 20:08:00,1.51275,1.5129,1.5127,1.51275,57800000.0
2009-03-31 20:09:00,1.5128,1.5129,1.51265,1.51265,53800000.0
2009-03-31 20:10:00,1.5127,1.51285,1.51255,1.51265,67400000.0
2009-03-31 20:11:00,1.51265,1.513,1.51265,1.5129,85800000.0
2009-03-31 20:12:00,1.51295,1.5132,1.5129,1.5132,217400000.0
2009-03-31 20:13:00,1.5132,1.5133,1.5132,1.5133,93000000.0
2009-03-31 20:14:00,1.5133,1.5134,1.51305,1.51315,112000000.0
2009-03-31 20:15:00,1.51315,1.5132,1.5128,1.5129,162000000.0
2009-03-31 20:16:00,1.5129,1.5132,1.5129,1.51315,154100000.0
2009-03-31 20:17:00,1.5132,1.5132,1.51265,1.51265,174700000.0
2009-03-31 20:18:00,1.5127,1.513,1.5127,1.513,109900000.0
2009-03-31 20:19:00,1.513,1.5131,1.51285,1.5129,164600000.0
2009-03-31 20:20:00,1.5129,1.51325,1.5129,1.5131,150200000.0
2009-03-31 20:21:00,1.51305,1.5131,1.51285,1.51285,46200000.0
2009-03-31 20:22:00,1.51285,1.5131,1.5128,1.51295,123800000.0
2009-03-31 20:23:00,1.51295,1.513,1.51295,1.513,29000000.0
2009-03-31 20:24:00,1.513,1.5131,1.5128,1.5128,94800000.0
2009-03-31 20:25:00,1.5128,1.5128,1.51275,1.5128,21600000.0
2009-03-31 20:26:00,1.51275,1.5128,1.51275,1.5128,24600000.0
2009-03-31 20:27:00,1.5127,1.51315,1.51265,1.5131,130899660.0
2009-03-31 20:28:00,1.5132,1.5132,1.5132,1.5132,26400000.0
2009-03-31 20:29:00,1.5131,1.51315,1.5128,1.5129,108800000.0
2009-03-31 20:30:00,1.51305,1.51305,1.51255,1.513,136400000.0
2009-03-31 20:31:00,1.513,1.51305,1.51235,1.51255,163200000.0
2009-03-31 20:32:00,1.51255,1.5131,1.51255,1.5131,135000000.0
2009-03-31 20:33:00,1.5132,1.5133,1.513,1.5133,63400000.0
2009-03-31 20:34:00,1.5133,1.5137,1.5132,1.51365,135600000.0
2009-03-31 20:35:00,1.5137,1.5139,1.51355,1.5137,144000000.0
2009-03-31 20:36:00,1.51375,1.5139,1.5137,1.51375,127400000.0
2009-03-31 20:37:00,1.51375,1.5139,1.5131,1.51345,214600000.0
2009-03-31 20:38:00,1.5134,1.5134,1.513,1.5131,254800000.0
2009-03-31 20:39:00,1.51305,1.51305,1.5127,1.5128,190000000.0
2009-03-31 20:40:00,1.5128,1.5135,1.51275,1.51345,250400000.0
2009-03-31 20:41:00,1.5134,1.5134,1.51295,1.5132,106099660.0
2009-03-31 20:42:00,1.5132,1.51335,1.5131,1.5133,66000000.0
2009-03-31 20:43:00,1.51325,1.5133,1.51325,1.5133,8800000.0
2009-03-31 20:44:00,1.51335,1.5134,1.5132,1.5132,84600000.0
2009-03-31 20:45:00,1.51325,1.51325,1.5132,1.51325,30200000.0
2009-03-31 20:46:00,1.5133,1.5135,1.5132,1.51335,218600000.0
2009-03-31 20:47:00,1.51335,1.5135,1.5133,1.51335,122800000.0
2009-03-31 20:48:00,1.51335,1.5134,1.5133,1.5134,89200000.0
2009-03-31 20:49:00,1.51345,1.51345,1.51335,1.51345,77400000.0
2009-03-31 20:50:00,1.51345,1.51345,1.5133,1.51345,177000000.0
2009-03-31 20:51:00,1.51335,1.51365,1.51335,1.51365,119500000.0
2009-03-31 20:52:00,1.51375,1.5138,1.5136,1.5137,135400000.0
2009-03-31 20:53:00,1.51375,1.51375,1.5136,1.51365,162800000.0
2009-03-31 20:54:00,1.51365,1.5138,1.51325,1.51335,122800000.0
2009-03-31 20:55:00,1.5133,1.51345,1.5132,1.5132,199400000.0
2009-03-31 20:56:00,1.5132,1.51335,1.5132,1.5132,151000000.0
2009-03-31 20:57:00,1.5132,1.51325,1.5132,1.5132,120600000.0
2009-03-31 20:58:00,1.5132,1.5133,1.51315,1.5133,187200000.0
2009-03-31 20:59:00,1.51325,1.51345,1.51325,1.51345,163600000.0
2009-03-31 21:00:00,1.51345,1.5136,1.51345,1.5135,64200000.0
2009-03-31 21:01:00,1.5135,1.5135,1.51335,1.51335,40200000.0
2009-03-31 21:02:00,1.51335,1.5134,1.5132,1.5132,71200000.0
2009-03-31 21:03:00,1.5134,1.5135,1.51335,1.51335,54200000.0
2009-03-31 21:04:00,1.5134,1.51345,1.5133,1.51335,160400000.0
2009-03-31 21:05:00,1.51335,1.51355,1.5133,1.51335,64800000.0
2009-03-31 21:06:00,1.51335,1.51345,1.5133,1.5133,108400000.0
2009-03-31 21:07:00,1.5133,1.51335,1.5133,1.51335,42400000.0
2009-03-31 21:08:00,1.51335,1.5134,1.51295,1.5132,116400000.0
2009-03-31 21:09:00,1.51315,1.5134,1.51315,1.5133,97200000.0
2009-03-31 21:10:00,1.51325,1.5134,1.5132,1.5134,74600000.0
2009-03-31 21:11:00,1.5134,1.5134,1.513,1.5131,163600000.0
2009-03-31 21:12:00,1.51305,1.51355,1.5129,1.5135,208400000.0
2009-03-31 21:13:00,1.51355,1.5138,1.51355,1.51375,85200000.0
2009-03-31 21:14:00,1.51365,1.51365,1.51355,1.51355,106000000.0
2009-03-31 21:15:00,1.51355,1.51355,1.51355,1.51355,34600000.0
2009-03-31 21:16:00,1.51355,1.51375,1.51355,1.51375,56800000.0
2009-03-31 21:17:00,1.51375,1.5139,1.51355,1.51355,201200000.0
2009-03-31 21:18:00,1.51355,1.51385,1.51355,1.51385,124600000.0
2009-03-31 21:19:00,1.5138,1.51385,1.5136,1.51365,153600000.0
2009-03-31 21:20:00,1.5137,1.5137,1.51355,1.5136,69400000.0
2009-03-31 21:21:00,1.51365,1.5137,1.51355,1.5136,67400000.0
2009-03-31 21:22:00,1.5136,1.51385,1.5136,1.5136,79600000.0
2009-03-31 21:23:00,1.5136,1.5137,1.51355,1.5137,31800000.0
2009-03-31 21:24:00,1.5137,1.51375,1.5137,1.5137,127800000.0
2009-03-31 21:25:00,1.5137,1.51385,1.5137,1.51385,82000000.0
2009-03-31 21:26:00,1.5138,1.5138,1.5137,1.5137,41000000.0
2009-03-31 21:27:00,1.5137,1.5137,1.51345,1.5135,105200000.0
2009-03-31 21:28:00,1.5135,1.5136,1.5135,1.5135,87000000.0
2009-03-31 21:29:00,1.5133,1.51335,1.5131,1.5131,132000000.0
2009-03-31 21:30:00,1.5131,1.5138,1.51305,1.5137,263000000.0
2009-03-31 21:31:00,1.5136,1.5136,1.5133,1.5134,130800000.0
2009-03-31 21:32:00,1.5134,1.5134,1.51315,1.5132,95400000.0
2009-03-31 21:33:00,1.5131,1.5133,1.5131,1.5133,94600000.0
2009-03-31 21:34:00,1.5133,1.5134,1.51305,1.51315,139600000.0
2009-03-31 21:35:00,1.5131,1.5132,1.5129,1.51305,167800000.0
2009-03-31 21:36:00,1.513,1.51315,1.51285,1.51295,185200000.0
2009-03-31 21:37:00,1.51295,1.51305,1.5125,1.51265,116600000.0
2009-03-31 21:38:00,1.51265,1.5128,1.51255,1.5128,135600000.0
2009-03-31 21:39:00,1.51275,1.51285,1.5121,1.5121,90400000.0
2009-03-31 21:40:00,1.5121,1.5122,1.5121,1.5121,141600000.0
2009-03-31 21:41:00,1.51215,1.5122,1.51195,1.51195,416200000.0
2009-03-31 21:42:00,1.51195,1.51195,1.51135,1.5118,353299998.0
2009-03-31 21:43:00,1.5118,1.5118,1.51095,1.51145,91600000.0
2009-03-31 21:44:00,1.5112,1.51125,1.50955,1.5099,312800000.0
2009-03-31 21:45:00,1.5098,1.51045,1.50965,1.5104,220200000.0
2009-03-31 21:46:00,1.5104,1.511,1.5104,1.5109,193600000.0
2009-03-31 21:47:00,1.5109,1.5111,1.5109,1.511,155800000.0
2009-03-31 21:48:00,1.511,1.51125,1.5106,1.51105,255400000.0
2009-03-31 21:49:00,1.51115,1.5113,1.5108,1.51105,213600000.0
2009-03-31 21:50:00,1.511,1.5114,1.511,1.5113,158200000.0
2009-03-31 21:51:00,1.5113,1.5114,1.5113,1.5114,109400000.0
2009-03-31 21:52:00,1.51135,1.5126,1.51115,1.51115,193600000.0
2009-03-31 21:53:00,1.5113,1.51185,1.51115,1.51155,153800000.0
2009-03-31 21:54:00,1.51155,1.51185,1.5114,1.5118,171800000.0
2009-03-31 21:55:00,1.512,1.51265,1.512,1.5122,166200000.0
2009-03-31 21:56:00,1.51235,1.5125,1.5115,1.5118,126000000.0
2009-03-31 21:57:00,1.5119,1.5119,1.51155,1.51185,45800000.0
2009-03-31 21:58:00,1.51185,1.5122,1.5115,1.5122,94600000.0
2009-03-31 21:59:00,1.5123,1.5124,1.5119,1.5122,165400000.0
2009-03-31 22:00:00,1.51205,1.5124,1.5114,1.5116,183500000.0
2009-03-31 22:01:00,1.5118,1.5118,1.51135,1.5115,113900000.0
2009-03-31 22:02:00,1.5115,1.5117,1.51075,1.51115,145200000.0
2009-03-31 22:03:00,1.5111,1.51125,1.5111,1.51115,57600000.0
2009-03-31 22:04:00,1.5112,1.5115,1.5111,1.5113,69600000.0
2009-03-31 22:05:00,1.5111,1.5114,1.5109,1.5114,170200000.0
2009-03-31 22:06:00,1.51145,1.5115,1.51095,1.51125,132600000.0
2009-03-31 22:07:00,1.51125,1.5117,1.51125,1.5116,82800000.0
2009-03-31 22:08:00,1.5116,1.5116,1.51115,1.51125,29499660.0
2009-03-31 22:09:00,1.51125,1.51125,1.51125,1.51125,2400000.0
2009-03-31 22:10:00,1.5112,1.5112,1.5108,1.5109,71200000.0
2009-03-31 22:11:00,1.51085,1.51105,1.5108,1.5108,50400000.0
2009-03-31 22:12:00,1.5108,1.51095,1.5105,1.51055,85200000.0
2009-03-31 22:13:00,1.51055,1.5107,1.5104,1.5105,55000000.0
2009-03-31 22:14:00,1.51055,1.51055,1.51035,1.51035,36600000.0
2009-03-31 22:15:00,1.5103,1.5105,1.51015,1.5102,33800000.0
2009-03-31 22:16:00,1.51035,1.5105,1.51035,1.5105,38400000.0
2009-03-31 22:17:00,1.51055,1.5107,1.51025,1.51025,83000000.0
2009-03-31 22:18:00,1.5103,1.51045,1.5102,1.51035,73200000.0
2009-03-31 22:19:00,1.5105,1.51055,1.51005,1.5104,89800000.0
2009-03-31 22:20:00,1.5104,1.5108,1.5104,1.5107,29800000.0
2009-03-31 22:21:00,1.5107,1.5108,1.5103,1.51055,61400000.0
2009-03-31 22:22:00,1.5106,1.51065,1.5099,1.51025,66400000.0
2009-03-31 22:23:00,1.5103,1.51035,1.51025,1.51025,19600000.0
2009-03-31 22:24:00,1.51025,1.5104,1.51005,1.5104,66899660.0
2009-03-31 22:25:00,1.5104,1.5107,1.5104,1.5106,70000000.0
2009-03-31 22:26:00,1.51055,1.5106,1.5104,1.51045,56200000.0
2009-03-31 22:27:00,1.51045,1.51055,1.51045,1.5105,34200000.0
2009-03-31 22:28:00,1.5105,1.51065,1.5104,1.51065,57800000.0
2009-03-31 22:29:00,1.51055,1.5107,1.51055,1.5107,38400000.0
2009-03-31 22:30:00,1.5107,1.5107,1.5102,1.5104,84400000.0
2009-03-31 22:31:00,1.51045,1.5105,1.5104,1.51045,19400000.0
2009-03-31 22:32:00,1.5104,1.5104,1.5099,1.51005,45800000.0
2009-03-31 22:33:00,1.51,1.51015,1.5099,1.5099,43800000.0
2009-03-31 22:34:00,1.51,1.5101,1.5099,1.5101,26400000.0
2009-03-31 22:35:00,1.51005,1.51035,1.50995,1.51025,43200000.0
2009-03-31 22:36:00,1.5103,1.51035,1.5099,1.51,78800000.0
2009-03-31 22:37:00,1.51005,1.51015,1.50985,1.5101,63600000.0
2009-03-31 22:38:00,1.50985,1.50995,1.50975,1.5098,173200000.0
2009-03-31 22:39:00,1.5098,1.5099,1.5098,1.50985,102400000.0
2009-03-31 22:40:00,1.50985,1.50995,1.5096,1.50985,171400000.0
2009-03-31 22:41:00,1.50985,1.51,1.50965,1.50975,88600000.0
2009-03-31 22:42:00,1.5098,1.51035,1.50965,1.51035,56800000.0
2009-03-31 22:43:00,1.51035,1.51035,1.5102,1.51035,40200000.0
2009-03-31 22:44:00,1.5104,1.5104,1.5101,1.5101,24200000.0
2009-03-31 22:45:00,1.51005,1.51035,1.51,1.5102,36600000.0
2009-03-31 22:46:00,1.51015,1.5104,1.51015,1.51035,30800000.0
2009-03-31 22:47:00,1.51045,1.5105,1.5102,1.51025,66600000.0
2009-03-31 22:48:00,1.5102,1.5105,1.5102,1.51035,46200000.0
2009-03-31 22:49:00,1.5104,1.5104,1.51025,1.51035,36200000.0
2009-03-31 22:50:00,1.51035,1.51065,1.50985,1.50985,66400000.0
2009-03-31 22:51:00,1.5098,1.50995,1.5098,1.50995,22600000.0
2009-03-31 22:52:00,1.5098,1.5101,1.5097,1.5097,45600000.0
2009-03-31 22:53:00,1.5097,1.51005,1.5097,1.5099,26400000.0
2009-03-31 22:54:00,1.5099,1.50995,1.50965,1.5098,62400000.0
2009-03-31 22:55:00,1.50985,1.5099,1.50975,1.50975,31200000.0
2009-03-31 22:56:00,1.5098,1.50985,1.5097,1.5097,55200000.0
2009-03-31 22:57:00,1.5097,1.5101,1.5097,1.50985,51000000.0
2009-03-31 22:58:00,1.50985,1.50995,1.5098,1.5098,53200000.0
2009-03-31 22:59:00,1.5098,1.5099,1.50975,1.50975,37400000.0
2009-03-31 23:00:00,1.5097,1.5098,1.50965,1.5097,14600000.0
2009-03-31 23:01:00,1.50967,1.50987,1.509,1.509,61800000.0
2009-03-31 23:02:00,1.50975,1.51,1.50965,1.5099,19200000.0
2009-03-31 23:03:00,1.5098,1.51015,1.50905,1.5096,64800000.0
2009-03-31 23:04:00,1.50975,1.51,1.50975,1.51,21600000.0
2009-03-31 23:05:00,1.50995,1.51,1.50995,1.51,6000000.0
2009-03-31 23:06:00,1.51,1.51,1.5099,1.5099,13400000.0
2009-03-31 23:07:00,1.5099,1.50995,1.5098,1.5098,34400000.0
2009-03-31 23:08:00,1.5098,1.50985,1.5098,1.5098,24400000.0
2009-03-31 23:09:00,1.5098,1.5098,1.50975,1.50975,11200000.0
2009-03-31 23:10:00,1.50975,1.50975,1.5097,1.5097,18400000.0
2009-03-31 23:11:00,1.5097,1.5097,1.50935,1.5097,34400000.0
2009-03-31 23:12:00,1.5097,1.5097,1.5096,1.5096,10600000.0
2009-03-31 23:13:00,1.5097,1.5098,1.5097,1.5098,14400000.0
2009-03-31 23:14:00,1.5098,1.51,1.5096,1.50985,40800000.0
2009-03-31 23:15:00,1.5098,1.5098,1.50965,1.5098,36000000.0
2009-03-31 23:16:00,1.5098,1.5098,1.5098,1.5098,2400000.0
2009-03-31 23:17:00,1.50975,1.50975,1.5096,1.5097,38400000.0
2009-03-31 23:18:00,1.5097,1.5098,1.5097,1.50975,29200000.0
2009-03-31 23:19:00,1.50975,1.50975,1.50975,1.50975,2400000.0
2009-03-31 23:20:00,1.50975,1.50975,1.50975,1.50975,2400000.0
2009-03-31 23:21:00,1.5096,1.5098,1.5096,1.5097,42800000.0
2009-03-31 23:22:00,1.50975,1.50985,1.5096,1.5098,44200000.0
2009-03-31 23:23:00,1.5098,1.50985,1.5097,1.5097,35600000.0
2009-03-31 23:24:00,1.5097,1.5099,1.5097,1.50975,28200000.0
2009-03-31 23:25:00,1.5098,1.5098,1.5098,1.5098,38800000.0
2009-03-31 23:26:00,1.5098,1.50985,1.5098,1.5098,14400000.0
2009-03-31 23:27:00,1.50975,1.5098,1.50975,1.50975,9600000.0
2009-03-31 23:28:00,1.50975,1.50975,1.5096,1.50965,21600000.0
2009-03-31 23:29:00,1.50965,1.50965,1.50965,1.50965,2400000.0
2009-03-31 23:30:00,1.50965,1.51015,1.5095,1.5097,45600000.0
2009-03-31 23:31:00,1.5097,1.51,1.5097,1.51,14800000.0
2009-03-31 23:32:00,1.50985,1.50995,1.50985,1.5099,25600000.0
2009-03-31 23:33:00,1.5099,1.50995,1.5099,1.50995,14400000.0
2009-03-31 23:34:00,1.50995,1.51,1.5096,1.50985,72800000.0
2009-03-31 23:35:00,1.50985,1.50985,1.50985,1.50985,6400000.0
2009-03-31 23:36:00,1.50985,1.50985,1.50985,1.50985,1600000.0
2009-03-31 23:37:00,1.50985,1.51025,1.50985,1.51025,29600000.0
2009-03-31 23:38:00,1.5105,1.5105,1.51015,1.5102,58600000.0
2009-03-31 23:39:00,1.51025,1.51025,1.5102,1.51025,7200000.0
2009-03-31 23:40:00,1.5102,1.5102,1.5102,1.5102,4800000.0
2009-03-31 23:41:00,1.51045,1.5105,1.51045,1.5105,4800000.0
2009-03-31 23:42:00,1.51025,1.5105,1.5102,1.5105,31800000.0
2009-03-31 23:43:00,1.5105,1.5105,1.5105,1.5105,7000000.0
2009-03-31 23:44:00,1.5105,1.5105,1.5105,1.5105,4400000.0
2009-03-31 23:45:00,1.5105,1.5105,1.5102,1.5102,52400000.0
2009-03-31 23:46:00,1.50995,1.51,1.5099,1.5099,33400000.0
2009-03-31 23:47:00,1.51,1.51,1.51,1.51,17600000.0
2009-03-31 23:48:00,1.5101,1.51015,1.51,1.51,48600000.0
2009-03-31 23:49:00,1.51,1.51015,1.51,1.51,49000000.0
2009-03-31 23:50:00,1.51,1.5102,1.50995,1.50995,30800000.0
2009-03-31 23:51:00,1.51,1.5102,1.50995,1.50995,20000000.0
2009-03-31 23:52:00,1.51,1.51,1.50975,1.50985,39200000.0
2009-03-31 23:53:00,1.50985,1.50985,1.50985,1.50985,6400000.0
2009-03-31 23:54:00,1.50985,1.50985,1.50975,1.50975,55200000.0
2009-03-31 23:55:00,1.50975,1.50985,1.50975,1.50985,20800000.0
2009-03-31 23:56:00,1.50985,1.50985,1.50955,1.50985,21300000.0
2009-03-31 23:57:00,1.50985,1.50985,1.5093,1.50985,15199320.0
2009-03-31 23:58:00,1.50985,1.50985,1.50985,1.50985,7000000.0
2009-03-31 23:59:00,1.5093,1.50955,1.5081,1.5081,191400000.0
2009-04-01 00:00:00,1.50815,1.50815,1.50685,1.5069,116600000.0
2009-04-01 00:01:00,1.50705,1.50765,1.50705,1.50755,107600000.0
2009-04-01 00:02:00,1.50765,1.50785,1.5069,1.5069,76800000.0
2009-04-01 00:03:00,1.5069,1.5075,1.50655,1.5075,144600000.0
2009-04-01 00:04:00,1.5075,1.508,1.50745,1.5078,81200000.0
2009-04-01 00:05:00,1.5079,1.50835,1.5079,1.50815,65000000.0
2009-04-01 00:06:00,1.50815,1.50815,1.5076,1.5076,30800000.0
2009-04-01 00:07:00,1.5076,1.5082,1.5076,1.508,29600000.0
2009-04-01 00:08:00,1.508,1.5084,1.508,1.5084,20200000.0
2009-04-01 00:09:00,1.50825,1.50855,1.5079,1.5084,186000000.0
2009-04-01 00:10:00,1.5084,1.5085,1.50805,1.50835,81600000.0
2009-04-01 00:11:00,1.50835,1.50835,1.50825,1.50825,26400000.0
2009-04-01 00:12:00,1.50825,1.5084,1.50825,1.50835,19000000.0
2009-04-01 00:13:00,1.50826,1.50837,1.50815,1.50823,24400000.0
2009-04-01 00:14:00,1.5084,1.5084,1.50825,1.50835,15200000.0
2009-04-01 00:15:00,1.50825,1.5085,1.5082,1.5082,37600000.0
2009-04-01 00:16:00,1.50835,1.5084,1.50835,1.5084,4200000.0
2009-04-01 00:17:00,1.5081,1.5083,1.50796,1.5082,69600000.0
2009-04-01 00:18:00,1.50825,1.50825,1.5082,1.5082,9600000.0
2009-04-01 00:19:00,1.5081,1.50845,1.5078,1.5083,66000000.0
2009-04-01 00:20:00,1.50835,1.5089,1.5083,1.5085,122500000.0
2009-04-01 00:21:00,1.5085,1.5086,1.50815,1.5085,53400000.0
2009-04-01 00:22:00,1.5085,1.5085,1.5082,1.5082,28400000.0
2009-04-01 00:23:00,1.5082,1.5082,1.5076,1.5082,93800000.0
2009-04-01 00:24:00,1.5082,1.5082,1.5082,1.5082,12400000.0
2009-04-01 00:25:00,1.5082,1.5082,1.5082,1.5082,14000000.0
2009-04-01 00:26:00,1.5082,1.5082,1.5082,1.5082,26200000.0
2009-04-01 00:27:00,1.5082,1.5082,1.5082,1.5082,2000000.0
2009-04-01 00:28:00,1.5082,1.5082,1.5082,1.5082,28000000.0
2009-04-01 00:29:00,1.5082,1.5086,1.5082,1.50855,10800000.0
2009-04-01 00:30:00,1.5083,1.50835,1.5082,1.5082,44200000.0
2009-04-01 00:31:00,1.50825,1.50835,1.5082,1.5082,27200000.0
2009-04-01 00:32:00,1.5082,1.5082,1.5082,1.5082,16800000.0
2009-04-01 00:33:00,1.5083,1.5083,1.5082,1.5082,16000000.0
2009-04-01 00:34:00,1.50825,1.5083,1.50815,1.5082,64600000.0
2009-04-01 00:35:00,1.5082,1.5082,1.508,1.50805,48600000.0
2009-04-01 00:36:00,1.50805,1.5082,1.508,1.50805,146800000.0
2009-04-01 00:37:00,1.5081,1.50855,1.5081,1.50815,82400000.0
2009-04-01 00:38:00,1.5081,1.5084,1.5081,1.50835,61400000.0
2009-04-01 00:39:00,1.50845,1.50855,1.5083,1.5083,9600000.0
2009-04-01 00:40:00,1.5084,1.50855,1.5084,1.50855,12400000.0
2009-04-01 00:41:00,1.50855,1.50855,1.5083,1.5083,30400000.0
2009-04-01 00:42:00,1.5083,1.5083,1.5083,1.5083,14400000.0
2009-04-01 00:43:00,1.5084,1.5087,1.5083,1.50855,98400000.0
2009-04-01 00:44:00,1.5086,1.5086,1.5083,1.50845,27400000.0
2009-04-01 00:45:00,1.50854,1.50854,1.50823,1.50831,46800000.0
2009-04-01 00:46:00,1.50845,1.50845,1.5083,1.5083,10400000.0
2009-04-01 00:47:00,1.50835,1.5086,1.50835,1.5086,11600000.0
2009-04-01 00:48:00,1.5086,1.5086,1.5083,1.5083,64200000.0
2009-04-01 00:49:00,1.5083,1.5084,1.5083,1.5084,23800000.0
2009-04-01 00:50:00,1.5084,1.50855,1.5084,1.5085,15800000.0
2009-04-01 00:51:00,1.5084,1.5084,1.5083,1.5083,17400000.0
2009-04-01 00:52:00,1.50813,1.50813,1.50788,1.50792,23000000.0
2009-04-01 00:53:00,1.50798,1.5083,1.50798,1.50803,139600000.0
2009-04-01 00:54:00,1.50791,1.50826,1.50791,1.50826,119600000.0
2009-04-01 00:55:00,1.50834,1.50834,1.50797,1.50802,158000000.0
2009-04-01 00:56:00,1.5084,1.5084,1.5083,1.5083,7600000.0
2009-04-01 00:57:00,1.50831,1.50831,1.508,1.50805,168000000.0
2009-04-01 00:58:00,1.50789,1.50834,1.50789,1.50834,216800000.0
2009-04-01 00:59:00,1.50825,1.50825,1.50825,1.50825,19800000.0
2009-04-01 01:00:00,1.50825,1.5083,1.50815,1.50815,56800000.0
2009-04-01 01:01:00,1.50805,1.50815,1.50805,1.50815,26400000.0
2009-04-01 01:02:00,1.50815,1.5085,1.5079,1.50795,328800000.0
2009-04-01 01:03:00,1.50795,1.50795,1.50795,1.50795,67200000.0
2009-04-01 01:04:00,1.50795,1.50805,1.50795,1.50795,48200000.0
2009-04-01 01:05:00,1.50795,1.508,1.50795,1.508,52200000.0
2009-04-01 01:06:00,1.508,1.508,1.508,1.508,26000000.0
2009-04-01 01:07:00,1.508,1.508,1.508,1.508,17200000.0
2009-04-01 01:08:00,1.508,1.50825,1.508,1.50825,94800000.0
2009-04-01 01:09:00,1.50825,1.50825,1.508,1.5081,88600000.0
2009-04-01 01:10:00,1.5082,1.5082,1.508,1.508,56800000.0
2009-04-01 01:11:00,1.508,1.508,1.508,1.508,2000000.0
2009-04-01 01:12:00,1.508,1.508,1.508,1.508,2000000.0
2009-04-01 01:13:00,1.508,1.5081,1.508,1.508,96200000.0
2009-04-01 01:14:00,1.50805,1.5083,1.50805,1.5083,19200000.0
2009-04-01 01:15:00,1.5083,1.5085,1.5081,1.5081,72200000.0
2009-04-01 01:16:00,1.5081,1.5082,1.508,1.5082,55600000.0
2009-04-01 01:17:00,1.50845,1.5085,1.50825,1.5083,40000000.0
2009-04-01 01:18:00,1.50807,1.5081,1.50807,1.5081,38400000.0
2009-04-01 01:19:00,1.5083,1.5083,1.5083,1.5083,10000000.0
2009-04-01 01:20:00,1.5083,1.50835,1.5083,1.50835,14400000.0
2009-04-01 01:21:00,1.50835,1.5085,1.5083,1.5083,24000000.0
2009-04-01 01:22:00,1.50845,1.50855,1.5083,1.5085,26800000.0
2009-04-01 01:23:00,1.50845,1.50845,1.50835,1.50845,15400000.0
2009-04-01 01:24:00,1.5085,1.5085,1.5085,1.5085,4000000.0
2009-04-01 01:25:00,1.50845,1.50845,1.50845,1.50845,8800000.0
2009-04-01 01:26:00,1.50845,1.5087,1.50835,1.5087,103000000.0
2009-04-01 01:27:00,1.5087,1.5087,1.5087,1.5087,3600000.0
2009-04-01 01:28:00,1.5087,1.5088,1.5086,1.50865,151000000.0
2009-04-01 01:29:00,1.50865,1.5091,1.5086,1.509,134200000.0
2009-04-01 01:30:00,1.509,1.50905,1.50895,1.50895,16600000.0
2009-04-01 01:31:00,1.5089,1.5094,1.5089,1.5092,99600000.0
2009-04-01 01:32:00,1.5092,1.5092,1.50905,1.5092,52000000.0
2009-04-01 01:33:00,1.5092,1.50945,1.50905,1.50945,37000000.0
2009-04-01 01:34:00,1.5095,1.50955,1.5095,1.50955,8000000.0
2009-04-01 01:35:00,1.50945,1.5095,1.5094,1.5094,32400000.0
2009-04-01 01:36:00,1.50945,1.50945,1.50905,1.50905,48000000.0
2009-04-01 01:37:00,1.509,1.5096,1.509,1.5091,103800000.0
2009-04-01 01:38:00,1.50915,1.50965,1.50915,1.50955,110400000.0
2009-04-01 01:39:00,1.5095,1.51,1.5095,1.50995,29700000.0
2009-04-01 01:40:00,1.51,1.51,1.51,1.51,10600000.0
2009-04-01 01:41:00,1.51,1.51005,1.50945,1.5095,36600000.0
2009-04-01 01:42:00,1.5095,1.5096,1.5095,1.5096,25400000.0
2009-04-01 01:43:00,1.50965,1.50965,1.50955,1.5096,7800000.0
2009-04-01 01:44:00,1.50965,1.51045,1.5096,1.51045,39400000.0
2009-04-01 01:45:00,1.5105,1.5106,1.51,1.51,28800000.0
2009-04-01 01:46:00,1.51,1.5101,1.51,1.5101,22200000.0
2009-04-01 01:47:00,1.51005,1.51035,1.51005,1.51035,6000000.0
2009-04-01 01:48:00,1.5103,1.5105,1.50995,1.51005,72400000.0
2009-04-01 01:49:00,1.51005,1.51005,1.50995,1.50995,6800000.0
2009-04-01 01:50:00,1.50995,1.51005,1.50995,1.51005,104200000.0
2009-04-01 01:51:00,1.50995,1.5101,1.50995,1.5101,68600000.0
2009-04-01 01:52:00,1.51025,1.51025,1.50995,1.51015,241600000.0
2009-04-01 01:53:00,1.51015,1.51025,1.51,1.5101,95400000.0
2009-04-01 01:54:00,1.51015,1.51025,1.51005,1.51015,92200000.0
2009-04-01 01:55:00,1.51015,1.5103,1.51015,1.5102,122600000.0
2009-04-01 01:56:00,1.51002,1.51002,1.50951,1.5098,113400000.0
2009-04-01 01:57:00,1.5102,1.51035,1.5102,1.5102,29400000.0
2009-04-01 01:58:00,1.5099,1.51008,1.50981,1.50986,70800000.0
2009-04-01 01:59:00,1.5102,1.5102,1.51015,1.51015,13800000.0
2009-04-01 02:00:00,1.51005,1.5101,1.50885,1.5092,198400000.0
2009-04-01 02:01:00,1.5092,1.5096,1.50895,1.50915,208200000.0
2009-04-01 02:02:00,1.5089,1.5089,1.5076,1.5079,228800000.0
2009-04-01 02:03:00,1.508,1.5093,1.50795,1.5093,326200000.0
2009-04-01 02:04:00,1.5093,1.5095,1.50755,1.50835,287000000.0
2009-04-01 02:05:00,1.50835,1.5086,1.50795,1.50835,154400000.0
2009-04-01 02:06:00,1.50825,1.5087,1.50825,1.5087,108000000.0
2009-04-01 02:07:00,1.50885,1.50935,1.5083,1.50905,194000000.0
2009-04-01 02:08:00,1.5091,1.50915,1.50895,1.50905,82800000.0
2009-04-01 02:09:00,1.5091,1.5091,1.50795,1.50825,79600000.0
2009-04-01 02:10:00,1.50825,1.5085,1.50815,1.5085,68800000.0
2009-04-01 02:11:00,1.50855,1.5086,1.50845,1.50845,45000000.0
2009-04-01 02:12:00,1.50845,1.50845,1.508,1.50835,111200000.0
2009-04-01 02:13:00,1.50825,1.50825,1.5065,1.5066,204200000.0
2009-04-01 02:14:00,1.50665,1.50665,1.50595,1.5064,303200000.0
2009-04-01 02:15:00,1.5063,1.5064,1.50615,1.5062,141600000.0
2009-04-01 02:16:00,1.5062,1.5071,1.50615,1.5071,176600000.0
2009-04-01 02:17:00,1.50715,1.5075,1.50665,1.50735,269000000.0
2009-04-01 02:18:00,1.5077,1.508,1.50745,1.50765,240400000.0
2009-04-01 02:19:00,1.5076,1.50805,1.5075,1.50805,143000000.0
2009-04-01 02:20:00,1.50805,1.50805,1.50755,1.5077,244000000.0
2009-04-01 02:21:00,1.5078,1.50785,1.50755,1.50775,218000000.0
2009-04-01 02:22:00,1.50775,1.50795,1.50775,1.5079,197400000.0
2009-04-01 02:23:00,1.508,1.508,1.50775,1.5078,57400000.0
2009-04-01 02:24:00,1.50775,1.50815,1.50775,1.5078,202400000.0
2009-04-01 02:25:00,1.50775,1.5081,1.50775,1.5081,112000000.0
2009-04-01 02:26:00,1.508,1.5086,1.508,1.5086,80400000.0
2009-04-01 02:27:00,1.50855,1.50855,1.50795,1.5081,109000000.0
2009-04-01 02:28:00,1.50805,1.50805,1.50795,1.50795,51800000.0
2009-04-01 02:29:00,1.50795,1.50805,1.50795,1.50805,75200000.0
2009-04-01 02:30:00,1.50805,1.5082,1.5071,1.5076,226000000.0
2009-04-01 02:31:00,1.50765,1.5078,1.50745,1.50765,135000000.0
2009-04-01 02:32:00,1.5077,1.50825,1.5077,1.50825,91600000.0
2009-04-01 02:33:00,1.5083,1.50845,1.50795,1.50825,272800000.0
2009-04-01 02:34:00,1.5083,1.5085,1.50825,1.5083,85200000.0
2009-04-01 02:35:00,1.5083,1.5086,1.5083,1.50845,134600000.0
2009-04-01 02:36:00,1.50845,1.50845,1.50725,1.50735,197600000.0
2009-04-01 02:37:00,1.50735,1.5075,1.5067,1.5071,240400000.0
2009-04-01 02:38:00,1.50705,1.5074,1.507,1.5071,115600000.0
2009-04-01 02:39:00,1.5071,1.50735,1.50695,1.50705,83200000.0
2009-04-01 02:40:00,1.507,1.507,1.5067,1.50685,78800000.0
2009-04-01 02:41:00,1.5068,1.5071,1.5066,1.5066,170400000.0
2009-04-01 02:42:00,1.50655,1.507,1.50655,1.5067,90800000.0
2009-04-01 02:43:00,1.50685,1.507,1.5066,1.5068,31600000.0
2009-04-01 02:44:00,1.5068,1.5075,1.50675,1.5071,193800000.0
2009-04-01 02:45:00,1.5071,1.509,1.5071,1.509,236400000.0
2009-04-01 02:46:00,1.509,1.5093,1.50875,1.50875,77600000.0
2009-04-01 02:47:00,1.50875,1.5088,1.5083,1.5085,118800000.0
2009-04-01 02:48:00,1.50865,1.50865,1.50815,1.50825,134400000.0
2009-04-01 02:49:00,1.50835,1.50835,1.50785,1.5079,78000000.0
2009-04-01 02:50:00,1.5079,1.5079,1.5072,1.5077,176400000.0
2009-04-01 02:51:00,1.5078,1.5083,1.5078,1.5081,161800000.0
2009-04-01 02:52:00,1.50805,1.5094,1.50805,1.5093,139400000.0
2009-04-01 02:53:00,1.5093,1.5093,1.5088,1.50895,109800000.0
2009-04-01 02:54:00,1.50895,1.50895,1.50665,1.50675,284900000.0
2009-04-01 02:55:00,1.50675,1.5071,1.50665,1.5068,225600000.0
2009-04-01 02:56:00,1.5068,1.50765,1.5068,1.5075,202000000.0
2009-04-01 02:57:00,1.5075,1.5076,1.50675,1.5069,160000000.0
2009-04-01 02:58:00,1.50695,1.5075,1.50675,1.50715,278800000.0
2009-04-01 02:59:00,1.5073,1.50765,1.5064,1.50645,233200000.0
2009-04-01 03:00:00,1.5064,1.507,1.50625,1.507,150200000.0
2009-04-01 03:01:00,1.507,1.507,1.5069,1.50695,163000000.0
2009-04-01 03:02:00,1.50695,1.5076,1.50695,1.5073,70400000.0
2009-04-01 03:03:00,1.50745,1.5077,1.50695,1.5071,183200000.0
2009-04-01 03:04:00,1.5071,1.5074,1.507,1.50715,211600000.0
2009-04-01 03:05:00,1.5072,1.50775,1.50715,1.50745,234000000.0
2009-04-01 03:06:00,1.50755,1.50755,1.507,1.50735,80000000.0
2009-04-01 03:07:00,1.50725,1.50735,1.50725,1.50735,26000000.0
2009-04-01 03:08:00,1.50735,1.50755,1.50735,1.50755,87200000.0
2009-04-01 03:09:00,1.50755,1.50795,1.5073,1.50795,206400000.0
2009-04-01 03:10:00,1.5078,1.50855,1.5077,1.50845,370400000.0
2009-04-01 03:11:00,1.50845,1.509,1.50825,1.5089,398800000.0
2009-04-01 03:12:00,1.509,1.50925,1.5083,1.5087,102000000.0
2009-04-01 03:13:00,1.5087,1.5091,1.50835,1.50865,206800000.0
2009-04-01 03:14:00,1.5087,1.5095,1.5087,1.5092,203600000.0
2009-04-01 03:15:00,1.5091,1.5092,1.5085,1.50875,163800000.0
2009-04-01 03:16:00,1.5088,1.50915,1.5088,1.50905,138800000.0
2009-04-01 03:17:00,1.50905,1.5094,1.50895,1.5092,109600000.0
2009-04-01 03:18:00,1.50915,1.5093,1.50905,1.50915,36000000.0
2009-04-01 03:19:00,1.5092,1.50925,1.50835,1.5086,180200000.0
2009-04-01 03:20:00,1.5086,1.5094,1.5086,1.50905,260400000.0
2009-04-01 03:21:00,1.50895,1.5091,1.50835,1.50835,199200000.0
2009-04-01 03:22:00,1.50835,1.50915,1.5083,1.50895,225600000.0
2009-04-01 03:23:00,1.509,1.5098,1.5087,1.5094,300000000.0
2009-04-01 03:24:00,1.5094,1.50965,1.5092,1.5096,187800000.0
2009-04-01 03:25:00,1.5096,1.5104,1.50945,1.50995,249800000.0
2009-04-01 03:26:00,1.50985,1.50985,1.50915,1.50915,108000000.0
2009-04-01 03:27:00,1.5092,1.5104,1.5092,1.5104,177800000.0
2009-04-01 03:28:00,1.5105,1.5105,1.5097,1.5098,233200000.0
2009-04-01 03:29:00,1.50965,1.5098,1.5095,1.50955,148000000.0
2009-04-01 03:30:00,1.50955,1.5098,1.50915,1.50915,171600000.0
2009-04-01 03:31:00,1.50905,1.50915,1.5088,1.50895,187400000.0
2009-04-01 03:32:00,1.50895,1.5092,1.50895,1.509,80800000.0
2009-04-01 03:33:00,1.50905,1.50925,1.50895,1.50895,56800000.0
2009-04-01 03:34:00,1.50895,1.50905,1.50895,1.50895,79600000.0
2009-04-01 03:35:00,1.50895,1.5091,1.50895,1.5091,43800000.0
2009-04-01 03:36:00,1.5091,1.50915,1.50895,1.50895,137400000.0
2009-04-01 03:37:00,1.50895,1.50895,1.5083,1.50865,138000000.0
2009-04-01 03:38:00,1.5087,1.50885,1.5087,1.50875,77000000.0
2009-04-01 03:39:00,1.50875,1.50885,1.50875,1.50885,40000000.0
2009-04-01 03:40:00,1.5089,1.509,1.5088,1.5089,118600000.0
2009-04-01 03:41:00,1.50895,1.50895,1.5088,1.5088,28000000.0
2009-04-01 03:42:00,1.50875,1.5088,1.50875,1.50875,14000000.0
2009-04-01 03:43:00,1.50875,1.50905,1.50875,1.5089,37800000.0
2009-04-01 03:44:00,1.5089,1.509,1.50885,1.5089,30400000.0
2009-04-01 03:45:00,1.50885,1.5089,1.50875,1.50885,63200000.0
2009-04-01 03:46:00,1.5088,1.509,1.50875,1.5089,86000000.0
2009-04-01 03:47:00,1.5088,1.5092,1.50875,1.50915,164400000.0
2009-04-01 03:48:00,1.50925,1.50935,1.5092,1.50925,66000000.0
2009-04-01 03:49:00,1.50925,1.50955,1.50925,1.50955,66000000.0
2009-04-01 03:50:00,1.50955,1.51005,1.50945,1.51005,25600000.0
2009-04-01 03:51:00,1.51005,1.51005,1.50965,1.50985,61600000.0
2009-04-01 03:52:00,1.5099,1.51005,1.5095,1.50975,119200000.0
2009-04-01 03:53:00,1.50975,1.5099,1.50965,1.50965,49600000.0
2009-04-01 03:54:00,1.50965,1.50965,1.50945,1.50945,40400000.0
2009-04-01 03:55:00,1.50945,1.5095,1.50945,1.50945,113600000.0
2009-04-01 03:56:00,1.5095,1.5095,1.50945,1.50945,23600000.0
2009-04-01 03:57:00,1.50955,1.5097,1.50945,1.5095,73200000.0
2009-04-01 03:58:00,1.5095,1.50955,1.50945,1.50955,15400000.0
2009-04-01 03:59:00,1.5096,1.50965,1.50945,1.50945,107200000.0
2009-04-01 04:00:00,1.50945,1.50945,1.5084,1.50865,81400000.0
2009-04-01 04:01:00,1.5087,1.50895,1.5087,1.50885,18000000.0
2009-04-01 04:02:00,1.5089,1.5089,1.5087,1.5087,6000000.0
2009-04-01 04:03:00,1.50875,1.5088,1.5086,1.5086,9000000.0
2009-04-01 04:04:00,1.50865,1.50865,1.50855,1.50865,9800000.0
2009-04-01 04:05:00,1.50865,1.50865,1.5085,1.50855,36600000.0
2009-04-01 04:06:00,1.50855,1.5087,1.50845,1.5085,17600000.0
2009-04-01 04:07:00,1.50855,1.5089,1.50815,1.5084,67800000.0
2009-04-01 04:08:00,1.5083,1.50835,1.50825,1.5083,20000000.0
2009-04-01 04:09:00,1.5083,1.50835,1.50815,1.5083,11200000.0
2009-04-01 04:10:00,1.50825,1.50875,1.50825,1.50865,18400000.0
2009-04-01 04:11:00,1.50865,1.50865,1.5085,1.50855,73600000.0
2009-04-01 04:12:00,1.50855,1.50855,1.50795,1.50825,49800000.0
2009-04-01 04:13:00,1.5082,1.5082,1.5078,1.5079,58400000.0
2009-04-01 04:14:00,1.508,1.50805,1.5072,1.5074,102600000.0
2009-04-01 04:15:00,1.50735,1.50775,1.50735,1.50775,55800000.0
2009-04-01 04:16:00,1.50775,1.5078,1.5077,1.50775,11400000.0
2009-04-01 04:17:00,1.50825,1.5086,1.50795,1.50845,39000000.0
2009-04-01 04:18:00,1.5086,1.5086,1.5081,1.50845,27000000.0
2009-04-01 04:19:00,1.50845,1.50845,1.50835,1.50845,22800000.0
2009-04-01 04:20:00,1.50845,1.5088,1.50845,1.50875,66600000.0
2009-04-01 04:21:00,1.5087,1.50895,1.5087,1.5089,33200000.0
2009-04-01 04:22:00,1.50885,1.509,1.50855,1.50855,42800000.0
2009-04-01 04:23:00,1.50855,1.50895,1.50845,1.5085,83400000.0
2009-04-01 04:24:00,1.5086,1.50875,1.5086,1.50875,29200000.0
2009-04-01 04:25:00,1.50875,1.50885,1.5085,1.50865,130400000.0
2009-04-01 04:26:00,1.5088,1.5089,1.50865,1.50865,42800000.0
2009-04-01 04:27:00,1.5088,1.50885,1.50865,1.50885,44400000.0
2009-04-01 04:28:00,1.5088,1.50885,1.50875,1.5088,97800000.0
2009-04-01 04:29:00,1.50885,1.5091,1.50875,1.50875,120000000.0
2009-04-01 04:30:00,1.50875,1.50885,1.50875,1.50885,76800000.0
2009-04-01 04:31:00,1.50875,1.50875,1.50835,1.50855,49400000.0
2009-04-01 04:32:00,1.50865,1.50915,1.50865,1.50915,120400000.0
2009-04-01 04:33:00,1.50905,1.5096,1.50885,1.5095,211000000.0
2009-04-01 04:34:00,1.5094,1.50965,1.5093,1.50945,87600000.0
2009-04-01 04:35:00,1.5095,1.50965,1.5094,1.5094,67800000.0
2009-04-01 04:36:00,1.50955,1.5097,1.5094,1.5096,117600000.0
2009-04-01 04:37:00,1.5095,1.5095,1.5093,1.5093,31800000.0
2009-04-01 04:38:00,1.5092,1.5093,1.509,1.50905,104600000.0
2009-04-01 04:39:00,1.509,1.50915,1.5089,1.50915,51400000.0
2009-04-01 04:40:00,1.5091,1.5092,1.509,1.50905,33800000.0
2009-04-01 04:41:00,1.50905,1.50915,1.50895,1.50905,69000000.0
2009-04-01 04:42:00,1.50905,1.50935,1.50905,1.5092,58200000.0
2009-04-01 04:43:00,1.50925,1.50965,1.50925,1.50965,61800000.0
2009-04-01 04:44:00,1.50965,1.5099,1.50965,1.5097,60400000.0
2009-04-01 04:45:00,1.5097,1.5097,1.5096,1.5096,11400000.0
2009-04-01 04:46:00,1.50965,1.5098,1.5094,1.5098,36400000.0
2009-04-01 04:47:00,1.5097,1.5098,1.5097,1.5098,9400000.0
2009-04-01 04:48:00,1.5098,1.51,1.5097,1.5099,16400000.0
2009-04-01 04:49:00,1.51,1.5102,1.51,1.5102,17600000.0
2009-04-01 04:50:00,1.51045,1.51045,1.51025,1.5104,8000000.0
2009-04-01 04:51:00,1.5104,1.5104,1.51015,1.5104,18800000.0
2009-04-01 04:52:00,1.5104,1.5104,1.5103,1.5103,3000000.0
2009-04-01 04:53:00,1.5104,1.5104,1.51025,1.51035,5000000.0
2009-04-01 04:54:00,1.5102,1.5102,1.5101,1.5101,12400000.0
2009-04-01 04:55:00,1.51025,1.51055,1.51025,1.51035,31600000.0
2009-04-01 04:56:00,1.51035,1.5105,1.50995,1.51,28400000.0
2009-04-01 04:57:00,1.51,1.51,1.50965,1.50975,55600000.0
2009-04-01 04:58:00,1.5098,1.5099,1.50975,1.5099,16400000.0
2009-04-01 04:59:00,1.5098,1.5098,1.5098,1.5098,1600000.0
2009-04-01 05:00:00,1.50975,1.5098,1.5097,1.5098,19800000.0
2009-04-01 05:01:00,1.5099,1.50995,1.50985,1.50985,8800000.0
2009-04-01 05:02:00,1.5098,1.50985,1.50975,1.50975,17000000.0
2009-04-01 05:03:00,1.5097,1.5098,1.50935,1.5095,33800000.0
2009-04-01 05:04:00,1.5094,1.5095,1.50925,1.50935,20000000.0
2009-04-01 05:05:00,1.50945,1.50945,1.50925,1.50925,12000000.0
2009-04-01 05:06:00,1.5093,1.50935,1.5092,1.5093,15600000.0
2009-04-01 05:07:00,1.50935,1.5096,1.50935,1.50945,66800000.0
2009-04-01 05:08:00,1.50945,1.5095,1.5093,1.50945,35600000.0
2009-04-01 05:09:00,1.5094,1.5094,1.5094,1.5094,1000000.0
2009-04-01 05:10:00,1.5094,1.5097,1.50935,1.50965,54000000.0
2009-04-01 05:11:00,1.5096,1.50975,1.50935,1.5094,29200000.0
2009-04-01 05:12:00,1.5095,1.5095,1.5095,1.5095,1000000.0
2009-04-01 05:13:00,1.50925,1.5095,1.50925,1.5095,13600000.0
2009-04-01 05:14:00,1.5095,1.50955,1.50945,1.50955,6800000.0
2009-04-01 05:15:00,1.50955,1.50965,1.50955,1.50965,20800000.0
2009-04-01 05:16:00,1.50965,1.50965,1.5095,1.50955,36800000.0
2009-04-01 05:17:00,1.50955,1.50955,1.50945,1.50955,59000000.0
2009-04-01 05:18:00,1.50955,1.50955,1.5095,1.5095,31600000.0
2009-04-01 05:19:00,1.50945,1.50955,1.5093,1.5094,70800000.0
2009-04-01 05:20:00,1.5094,1.5094,1.5093,1.5093,30000000.0
2009-04-01 05:21:00,1.50935,1.50935,1.50935,1.50935,57000000.0
2009-04-01 05:22:00,1.50935,1.50935,1.50935,1.50935,11200000.0
2009-04-01 05:23:00,1.50935,1.50935,1.50935,1.50935,2800000.0
2009-04-01 05:24:00,1.5095,1.5096,1.5095,1.5096,40000000.0
2009-04-01 05:25:00,1.50965,1.50965,1.5095,1.5095,17200000.0
2009-04-01 05:26:00,1.5095,1.50955,1.50925,1.5095,63600000.0
2009-04-01 05:27:00,1.5095,1.5096,1.5093,1.5096,48400000.0
2009-04-01 05:28:00,1.5096,1.5096,1.50955,1.50955,12400000.0
2009-04-01 05:29:00,1.5096,1.50965,1.5094,1.50965,32600000.0
2009-04-01 05:30:00,1.50965,1.50975,1.50965,1.5097,21400000.0
2009-04-01 05:31:00,1.5097,1.50995,1.5097,1.5098,72000000.0
2009-04-01 05:32:00,1.50985,1.5099,1.50965,1.50965,32000000.0
2009-04-01 05:33:00,1.50965,1.5099,1.50965,1.5097,32800000.0
2009-04-01 05:34:00,1.50965,1.50965,1.50935,1.5094,35000000.0
2009-04-01 05:35:00,1.5094,1.5096,1.5094,1.50955,25000000.0
2009-04-01 05:36:00,1.50955,1.5096,1.50955,1.5096,28000000.0
2009-04-01 05:37:00,1.5096,1.5098,1.50955,1.50975,25200000.0
2009-04-01 05:38:00,1.50975,1.50975,1.5096,1.50965,11800000.0
2009-04-01 05:39:00,1.50965,1.5099,1.50935,1.50985,138600000.0
2009-04-01 05:40:00,1.5099,1.50995,1.50985,1.5099,15000000.0
2009-04-01 05:41:00,1.50985,1.5099,1.5093,1.5095,72000000.0
2009-04-01 05:42:00,1.50945,1.5099,1.50895,1.5094,172200000.0
2009-04-01 05:43:00,1.50945,1.50945,1.50915,1.5092,111000000.0
2009-04-01 05:44:00,1.50915,1.50915,1.5091,1.5091,9400000.0
2009-04-01 05:45:00,1.5092,1.5092,1.5089,1.50915,139200000.0
2009-04-01 05:46:00,1.50915,1.50915,1.509,1.50905,18400000.0
2009-04-01 05:47:00,1.50905,1.5093,1.50895,1.5091,62200000.0
2009-04-01 05:48:00,1.5091,1.5091,1.5085,1.5087,117600000.0
2009-04-01 05:49:00,1.5087,1.5092,1.50845,1.5087,130000000.0
2009-04-01 05:50:00,1.50885,1.509,1.5087,1.509,69200000.0
2009-04-01 05:51:00,1.509,1.5092,1.5086,1.509,29600000.0
2009-04-01 05:52:00,1.509,1.5093,1.5086,1.50885,117200000.0
2009-04-01 05:53:00,1.50885,1.5094,1.50885,1.50935,76800000.0
2009-04-01 05:54:00,1.5093,1.51,1.509,1.5092,110000000.0
2009-04-01 05:55:00,1.50925,1.5095,1.5091,1.50945,106200000.0
2009-04-01 05:56:00,1.50945,1.5095,1.50945,1.5095,73400000.0
2009-04-01 05:57:00,1.5095,1.50955,1.5095,1.50955,64800000.0
2009-04-01 05:58:00,1.5095,1.5096,1.5093,1.5095,123000000.0
2009-04-01 05:59:00,1.50955,1.50955,1.5092,1.5093,77000000.0
2009-04-01 06:00:00,1.5094,1.50945,1.50925,1.50925,32200000.0
2009-04-01 06:01:00,1.5094,1.5094,1.50905,1.50905,108600000.0
2009-04-01 06:02:00,1.50905,1.50915,1.50905,1.5091,22000000.0
2009-04-01 06:03:00,1.5091,1.5091,1.5089,1.50895,130600000.0
2009-04-01 06:04:00,1.509,1.5091,1.50895,1.50895,61800000.0
2009-04-01 06:05:00,1.50895,1.50895,1.5087,1.50875,23200000.0
2009-04-01 06:06:00,1.50885,1.50905,1.5087,1.50895,72000000.0
2009-04-01 06:07:00,1.50895,1.50895,1.50895,1.50895,129200000.0
2009-04-01 06:08:00,1.50895,1.5091,1.5086,1.5086,61200000.0
2009-04-01 06:09:00,1.5086,1.5086,1.50815,1.50815,53600000.0
2009-04-01 06:10:00,1.50815,1.5082,1.50815,1.5082,19000000.0
2009-04-01 06:11:00,1.50825,1.5084,1.50815,1.5082,149000000.0
2009-04-01 06:12:00,1.5082,1.50825,1.5081,1.50815,158200000.0
2009-04-01 06:13:00,1.5082,1.50835,1.50815,1.5083,75600000.0
2009-04-01 06:14:00,1.50835,1.5085,1.50825,1.50845,93200000.0
2009-04-01 06:15:00,1.50845,1.50845,1.50835,1.5084,63200000.0
2009-04-01 06:16:00,1.5084,1.50875,1.50835,1.50835,83800000.0
2009-04-01 06:17:00,1.50825,1.50825,1.50815,1.50815,68000000.0
2009-04-01 06:18:00,1.50815,1.50815,1.5077,1.5079,164400000.0
2009-04-01 06:19:00,1.5079,1.50805,1.5077,1.50805,134800000.0
2009-04-01 06:20:00,1.508,1.50815,1.50785,1.5081,86800000.0
2009-04-01 06:21:00,1.50815,1.50815,1.5079,1.50805,50400000.0
2009-04-01 06:22:00,1.50805,1.50835,1.5079,1.508,51200000.0
2009-04-01 06:23:00,1.50795,1.5082,1.50775,1.5082,87800000.0
2009-04-01 06:24:00,1.50805,1.5081,1.50765,1.5079,87200000.0
2009-04-01 06:25:00,1.50785,1.5079,1.50785,1.5079,17000000.0
2009-04-01 06:26:00,1.5079,1.5081,1.50785,1.508,138600000.0
2009-04-01 06:27:00,1.508,1.5081,1.508,1.508,105600000.0
2009-04-01 06:28:00,1.508,1.50825,1.508,1.50815,133000000.0
2009-04-01 06:29:00,1.50815,1.5082,1.508,1.5081,83400000.0
2009-04-01 06:30:00,1.5081,1.50815,1.5074,1.5076,131000000.0
2009-04-01 06:31:00,1.50755,1.50755,1.5075,1.5075,115800000.0
2009-04-01 06:32:00,1.5075,1.50805,1.5075,1.508,76000000.0
2009-04-01 06:33:00,1.5079,1.5083,1.5078,1.5083,90800000.0
2009-04-01 06:34:00,1.5083,1.5083,1.50785,1.50785,30200000.0
2009-04-01 06:35:00,1.5078,1.50815,1.5078,1.50805,49600000.0
2009-04-01 06:36:00,1.50805,1.50845,1.50805,1.50845,75200000.0
2009-04-01 06:37:00,1.5084,1.50855,1.50805,1.50805,114000000.0
2009-04-01 06:38:00,1.50805,1.5083,1.50805,1.50825,76200000.0
2009-04-01 06:39:00,1.50815,1.50825,1.50815,1.50815,32800000.0
2009-04-01 06:40:00,1.50815,1.50815,1.508,1.508,25800000.0
2009-04-01 06:41:00,1.50805,1.50815,1.50805,1.5081,18800000.0
2009-04-01 06:42:00,1.50805,1.5081,1.50805,1.50805,15000000.0
2009-04-01 06:43:00,1.5081,1.50845,1.5081,1.5084,40600000.0
2009-04-01 06:44:00,1.5084,1.5084,1.50805,1.5081,31400000.0
2009-04-01 06:45:00,1.5081,1.50825,1.5081,1.5081,32000000.0
2009-04-01 06:46:00,1.5082,1.5086,1.5082,1.50845,32400000.0
2009-04-01 06:47:00,1.50845,1.50915,1.50845,1.50915,85200000.0
2009-04-01 06:48:00,1.50915,1.5092,1.50915,1.5092,16000000.0
2009-04-01 06:49:00,1.5092,1.50925,1.50915,1.5092,56800000.0
2009-04-01 06:50:00,1.50915,1.50955,1.50905,1.50945,162200000.0
2009-04-01 06:51:00,1.5092,1.50925,1.50905,1.50905,38800000.0
2009-04-01 06:52:00,1.50905,1.50905,1.509,1.509,26000000.0
2009-04-01 06:53:00,1.50889,1.50892,1.50868,1.50884,122600000.0
2009-04-01 06:54:00,1.50889,1.50901,1.50886,1.50901,43800000.0
2009-04-01 06:55:00,1.50925,1.5095,1.50925,1.5095,52400000.0
2009-04-01 06:56:00,1.5095,1.5096,1.5094,1.5095,48600000.0
2009-04-01 06:57:00,1.50945,1.50955,1.5092,1.50925,132000000.0
2009-04-01 06:58:00,1.5093,1.50955,1.50925,1.5095,21600000.0
2009-04-01 06:59:00,1.5095,1.50985,1.5095,1.50985,78800000.0
2009-04-01 07:00:00,1.5099,1.50995,1.5094,1.50995,72400000.0
2009-04-01 07:01:00,1.50995,1.50995,1.50945,1.5095,106600000.0
2009-04-01 07:02:00,1.5096,1.5097,1.5093,1.5093,143400000.0
2009-04-01 07:03:00,1.5093,1.50955,1.50915,1.50955,92800000.0
2009-04-01 07:04:00,1.50955,1.50955,1.5093,1.5093,75600000.0
2009-04-01 07:05:00,1.5093,1.50935,1.5093,1.50935,22800000.0
2009-04-01 07:06:00,1.50935,1.5094,1.5093,1.5094,28600000.0
2009-04-01 07:07:00,1.5094,1.5094,1.50935,1.50935,7000000.0
2009-04-01 07:08:00,1.50935,1.5094,1.50925,1.50925,13600000.0
2009-04-01 07:09:00,1.5093,1.5095,1.5092,1.5092,48600000.0
2009-04-01 07:10:00,1.50925,1.5095,1.50885,1.50885,142600000.0
2009-04-01 07:11:00,1.50885,1.5099,1.50885,1.50885,180000000.0
2009-04-01 07:12:00,1.5088,1.50905,1.50845,1.50895,76400000.0
2009-04-01 07:13:00,1.509,1.50925,1.50895,1.5092,31000000.0
2009-04-01 07:14:00,1.50925,1.50935,1.50855,1.50885,56800000.0
2009-04-01 07:15:00,1.509,1.5093,1.509,1.5093,50800000.0
2009-04-01 07:16:00,1.50935,1.5094,1.5092,1.5092,14000000.0
2009-04-01 07:17:00,1.5092,1.5092,1.50885,1.50905,67600000.0
2009-04-01 07:18:00,1.50905,1.50915,1.50885,1.50905,25400000.0
2009-04-01 07:19:00,1.50905,1.5091,1.509,1.50905,15400000.0
2009-04-01 07:20:00,1.50905,1.50905,1.5087,1.50895,196200000.0
2009-04-01 07:21:00,1.50895,1.50915,1.5089,1.5089,77200000.0
2009-04-01 07:22:00,1.5089,1.5091,1.50885,1.509,79400000.0
2009-04-01 07:23:00,1.50905,1.50935,1.50895,1.5091,146200000.0
2009-04-01 07:24:00,1.509,1.50925,1.509,1.5092,134800000.0
2009-04-01 07:25:00,1.50925,1.50925,1.5089,1.5092,29200000.0
2009-04-01 07:26:00,1.5092,1.50975,1.5092,1.50945,120200000.0
2009-04-01 07:27:00,1.50945,1.5099,1.5094,1.5099,261200000.0
2009-04-01 07:28:00,1.5099,1.50995,1.50935,1.50945,86600000.0
2009-04-01 07:29:00,1.50945,1.50945,1.5089,1.50905,119000000.0
2009-04-01 07:30:00,1.50905,1.50965,1.50905,1.50965,92000000.0
2009-04-01 07:31:00,1.5097,1.50985,1.5095,1.5095,209200000.0
2009-04-01 07:32:00,1.5095,1.50965,1.5094,1.50965,49200000.0
2009-04-01 07:33:00,1.5097,1.50975,1.50965,1.5097,37600000.0
2009-04-01 07:34:00,1.5097,1.5097,1.50955,1.50955,84000000.0
2009-04-01 07:35:00,1.5096,1.50975,1.5096,1.5096,141200000.0
2009-04-01 07:36:00,1.5096,1.50965,1.509,1.5093,181400000.0
2009-04-01 07:37:00,1.5093,1.50985,1.5093,1.5098,250800000.0
2009-04-01 07:38:00,1.5098,1.50995,1.5096,1.5099,221400000.0
2009-04-01 07:39:00,1.5099,1.5104,1.5098,1.51,105200000.0
2009-04-01 07:40:00,1.50995,1.51015,1.5099,1.51015,134800000.0
2009-04-01 07:41:00,1.51015,1.51055,1.51015,1.51055,44400000.0
2009-04-01 07:42:00,1.51055,1.5106,1.5104,1.51045,34800000.0
2009-04-01 07:43:00,1.5104,1.51065,1.5104,1.51055,22600000.0
2009-04-01 07:44:00,1.5106,1.51065,1.51045,1.5105,51600000.0
2009-04-01 07:45:00,1.5105,1.5105,1.5102,1.51025,160400000.0
2009-04-01 07:46:00,1.51025,1.51025,1.50975,1.50975,65600000.0
2009-04-01 07:47:00,1.5098,1.51005,1.5098,1.51005,85400000.0
2009-04-01 07:48:00,1.51005,1.51015,1.50975,1.5098,85400000.0
2009-04-01 07:49:00,1.50975,1.5098,1.50945,1.5098,76800000.0
2009-04-01 07:50:00,1.5098,1.50985,1.5091,1.5094,120000000.0
2009-04-01 07:51:00,1.5094,1.50965,1.5094,1.50945,47600000.0
2009-04-01 07:52:00,1.5095,1.5098,1.50945,1.5097,136000000.0
2009-04-01 07:53:00,1.50965,1.5098,1.5095,1.50975,172600000.0
2009-04-01 07:54:00,1.5097,1.5098,1.50945,1.50975,163000000.0
2009-04-01 07:55:00,1.50975,1.50985,1.50935,1.5098,145000000.0
2009-04-01 07:56:00,1.5098,1.51005,1.50975,1.50995,38600000.0
2009-04-01 07:57:00,1.5099,1.5101,1.5097,1.50995,106600000.0
2009-04-01 07:58:00,1.50995,1.51005,1.50955,1.50985,118000000.0
2009-04-01 07:59:00,1.50985,1.51,1.5098,1.5099,117000000.0
2009-04-01 08:00:00,1.5099,1.51005,1.50945,1.5097,123800000.0
2009-04-01 08:01:00,1.50965,1.5097,1.5082,1.509,205800000.0
2009-04-01 08:02:00,1.50905,1.50915,1.50895,1.509,122200000.0
2009-04-01 08:03:00,1.509,1.509,1.508,1.508,163300000.0
2009-04-01 08:04:00,1.508,1.509,1.508,1.5085,253200000.0
2009-04-01 08:05:00,1.5086,1.5086,1.50795,1.5084,168500000.0
2009-04-01 08:06:00,1.5084,1.5086,1.5083,1.5084,111400000.0
2009-04-01 08:07:00,1.5085,1.50865,1.50835,1.50835,208200000.0
2009-04-01 08:08:00,1.5084,1.50855,1.5083,1.5084,242600000.0
2009-04-01 08:09:00,1.5084,1.5084,1.508,1.5081,196200000.0
2009-04-01 08:10:00,1.5081,1.5083,1.5079,1.508,197400000.0
2009-04-01 08:11:00,1.50805,1.5081,1.5072,1.5074,206400000.0
2009-04-01 08:12:00,1.5074,1.50815,1.50685,1.5079,236000000.0
2009-04-01 08:13:00,1.5079,1.5084,1.5077,1.5077,141400000.0
2009-04-01 08:14:00,1.50765,1.5078,1.50745,1.5076,177800000.0
2009-04-01 08:15:00,1.50755,1.5077,1.5075,1.5077,109400000.0
2009-04-01 08:16:00,1.50765,1.50775,1.5074,1.5075,122600000.0
2009-04-01 08:17:00,1.5075,1.50765,1.5075,1.5076,64200000.0
2009-04-01 08:18:00,1.5076,1.50765,1.50705,1.5075,282600000.0
2009-04-01 08:19:00,1.5075,1.5078,1.5075,1.5076,152800000.0
2009-04-01 08:20:00,1.5076,1.5076,1.50725,1.5076,99600000.0
2009-04-01 08:21:00,1.5076,1.50795,1.50755,1.50785,202600000.0
2009-04-01 08:22:00,1.50785,1.5082,1.50775,1.5081,217600000.0
2009-04-01 08:23:00,1.50805,1.50835,1.5079,1.5082,301200000.0
2009-04-01 08:24:00,1.5082,1.5084,1.50815,1.5084,98000000.0
2009-04-01 08:25:00,1.5084,1.50845,1.50825,1.5083,125400000.0
2009-04-01 08:26:00,1.50825,1.5083,1.5082,1.5082,154000000.0
2009-04-01 08:27:00,1.5082,1.50825,1.5082,1.50825,169400000.0
2009-04-01 08:28:00,1.50825,1.5083,1.5082,1.5082,121000000.0
2009-04-01 08:29:00,1.5082,1.50845,1.5082,1.50845,148600000.0
2009-04-01 08:30:00,1.50845,1.5091,1.50845,1.5091,251000000.0
2009-04-01 08:31:00,1.5091,1.50915,1.5089,1.50905,226000000.0
2009-04-01 08:32:00,1.509,1.50915,1.50885,1.50895,308600000.0
2009-04-01 08:33:00,1.50895,1.509,1.5088,1.50895,278200000.0
2009-04-01 08:34:00,1.50895,1.5095,1.5089,1.509,370400000.0
2009-04-01 08:35:00,1.509,1.5092,1.509,1.509,245400000.0
2009-04-01 08:36:00,1.509,1.50925,1.509,1.509,193000000.0
2009-04-01 08:37:00,1.509,1.50915,1.509,1.5091,158600000.0
2009-04-01 08:38:00,1.5091,1.5093,1.509,1.5093,132800000.0
2009-04-01 08:39:00,1.5093,1.5093,1.5092,1.5092,158800000.0
2009-04-01 08:40:00,1.5092,1.50935,1.5092,1.50925,294800000.0
2009-04-01 08:41:00,1.5093,1.50945,1.5092,1.50935,173800000.0
2009-04-01 08:42:00,1.5094,1.50945,1.5092,1.5093,210400000.0
2009-04-01 08:43:00,1.50935,1.5094,1.50925,1.50935,50400000.0
2009-04-01 08:44:00,1.5094,1.50945,1.5093,1.50935,131600000.0
2009-04-01 08:45:00,1.50935,1.50965,1.5093,1.50945,249800000.0
2009-04-01 08:46:00,1.50945,1.50955,1.50935,1.5094,159600000.0
2009-04-01 08:47:00,1.5094,1.5095,1.50925,1.50925,241000000.0
2009-04-01 08:48:00,1.50925,1.50935,1.50905,1.5092,180600000.0
2009-04-01 08:49:00,1.5091,1.5093,1.5091,1.5091,142600000.0
2009-04-01 08:50:00,1.50905,1.50935,1.509,1.50925,249800000.0
2009-04-01 08:51:00,1.50925,1.5095,1.5091,1.5092,278400000.0
2009-04-01 08:52:00,1.5092,1.50935,1.50915,1.5093,157800000.0
2009-04-01 08:53:00,1.5093,1.5094,1.5092,1.50935,160200000.0
2009-04-01 08:54:00,1.5094,1.5097,1.50935,1.50955,367800000.0
2009-04-01 08:55:00,1.5094,1.5096,1.5094,1.5094,290600000.0
2009-04-01 08:56:00,1.5094,1.50965,1.50935,1.5094,361800000.0
2009-04-01 08:57:00,1.5094,1.5095,1.5094,1.50945,304200000.0
2009-04-01 08:58:00,1.50945,1.50955,1.50935,1.50945,175400000.0
2009-04-01 08:59:00,1.5094,1.5095,1.509,1.509,315000000.0
2009-04-01 09:00:00,1.50905,1.50965,1.50905,1.5096,308200000.0
2009-04-01 09:01:00,1.5096,1.5108,1.5096,1.51075,418000000.0
2009-04-01 09:02:00,1.5108,1.511,1.51035,1.51045,276000000.0
2009-04-01 09:03:00,1.51055,1.5108,1.5104,1.5107,380000000.0
2009-04-01 09:04:00,1.5107,1.5108,1.5105,1.51055,361400000.0
2009-04-01 09:05:00,1.5106,1.5108,1.51045,1.51065,292400000.0
2009-04-01 09:06:00,1.51065,1.5109,1.51045,1.51045,433200000.0
2009-04-01 09:07:00,1.51055,1.511,1.51045,1.51095,335600000.0
2009-04-01 09:08:00,1.5109,1.511,1.5108,1.51085,307800000.0
2009-04-01 09:09:00,1.51085,1.5109,1.51075,1.5109,201800000.0
2009-04-01 09:10:00,1.5109,1.5111,1.5109,1.511,188099660.0
2009-04-01 09:11:00,1.511,1.51125,1.511,1.51115,106200000.0
2009-04-01 09:12:00,1.51115,1.51125,1.51105,1.51115,100600000.0
2009-04-01 09:13:00,1.51115,1.5118,1.51105,1.51175,387400000.0
2009-04-01 09:14:00,1.5117,1.51185,1.511,1.5111,215400000.0
2009-04-01 09:15:00,1.5111,1.5112,1.5111,1.5111,117600000.0
2009-04-01 09:16:00,1.5111,1.5113,1.5111,1.5113,231800000.0
2009-04-01 09:17:00,1.5112,1.5113,1.51115,1.5112,124200000.0
2009-04-01 09:18:00,1.5112,1.5113,1.5111,1.5111,135000000.0
2009-04-01 09:19:00,1.5111,1.5113,1.51105,1.51105,163400000.0
2009-04-01 09:20:00,1.51115,1.5113,1.5111,1.51125,164800000.0
2009-04-01 09:21:00,1.51125,1.5114,1.51125,1.51135,109400000.0
2009-04-01 09:22:00,1.51135,1.51145,1.51125,1.51135,210800000.0
2009-04-01 09:23:00,1.51135,1.51135,1.51105,1.51105,150100000.0
2009-04-01 09:24:00,1.51105,1.51125,1.51085,1.51085,238200000.0
2009-04-01 09:25:00,1.51085,1.51105,1.5108,1.51095,283400000.0
2009-04-01 09:26:00,1.51095,1.5111,1.5105,1.5106,341800000.0
2009-04-01 09:27:00,1.5106,1.5109,1.5106,1.5106,206200000.0
2009-04-01 09:28:00,1.5106,1.5106,1.51005,1.5105,516200000.0
2009-04-01 09:29:00,1.5105,1.5105,1.50975,1.5098,285000000.0
2009-04-01 09:30:00,1.50985,1.51,1.5097,1.5099,193200000.0
2009-04-01 09:31:00,1.5099,1.51,1.50985,1.5099,108000000.0
2009-04-01 09:32:00,1.50995,1.51015,1.50985,1.51015,113800000.0
2009-04-01 09:33:00,1.5102,1.5104,1.51,1.51035,304000000.0
2009-04-01 09:34:00,1.51025,1.51055,1.5101,1.5102,324400000.0
2009-04-01 09:35:00,1.5102,1.51025,1.5102,1.51025,137200000.0
2009-04-01 09:36:00,1.51025,1.51065,1.51025,1.51025,228000000.0
2009-04-01 09:37:00,1.51025,1.51085,1.51025,1.5108,276800000.0
2009-04-01 09:38:00,1.5109,1.5111,1.51075,1.5111,218600000.0
2009-04-01 09:39:00,1.5111,1.51125,1.51095,1.51115,162400000.0
2009-04-01 09:40:00,1.51115,1.5112,1.511,1.5111,373600000.0
2009-04-01 09:41:00,1.5111,1.5111,1.5102,1.5102,395600000.0
2009-04-01 09:42:00,1.5102,1.5102,1.50965,1.50975,228200000.0
2009-04-01 09:43:00,1.50975,1.50995,1.50975,1.5098,150400000.0
2009-04-01 09:44:00,1.5098,1.51,1.5097,1.5099,230400000.0
2009-04-01 09:45:00,1.5099,1.5101,1.5099,1.50995,168000000.0
2009-04-01 09:46:00,1.50995,1.51,1.50955,1.5098,230100000.0
2009-04-01 09:47:00,1.5098,1.5099,1.5098,1.50985,108800000.0
2009-04-01 09:48:00,1.50985,1.5099,1.5097,1.5098,165400000.0
2009-04-01 09:49:00,1.5097,1.5102,1.5097,1.5101,160200000.0
2009-04-01 09:50:00,1.51005,1.51035,1.5099,1.50995,249800000.0
2009-04-01 09:51:00,1.5099,1.5101,1.5097,1.51,189000000.0
2009-04-01 09:52:00,1.50995,1.51015,1.50985,1.50995,73200000.0
2009-04-01 09:53:00,1.50995,1.5101,1.50945,1.50995,135000000.0
2009-04-01 09:54:00,1.5101,1.51035,1.51,1.51005,293800000.0
2009-04-01 09:55:00,1.51005,1.51015,1.51,1.51005,289800000.0
2009-04-01 09:56:00,1.5101,1.5103,1.5101,1.5101,194800000.0
2009-04-01 09:57:00,1.5101,1.5102,1.51,1.51,197600000.0
2009-04-01 09:58:00,1.5101,1.5105,1.51,1.5105,126200000.0
2009-04-01 09:59:00,1.5105,1.5107,1.51025,1.5107,190000000.0
2009-04-01 10:00:00,1.5107,1.51105,1.51055,1.5108,356000000.0
2009-04-01 10:01:00,1.51065,1.5108,1.51055,1.51065,138000002.0
2009-04-01 10:02:00,1.51065,1.5109,1.51065,1.5108,162000000.0
2009-04-01 10:03:00,1.51085,1.511,1.5107,1.51085,185599999.0
2009-04-01 10:04:00,1.51085,1.51085,1.51055,1.51055,433600002.0
2009-04-01 10:05:00,1.51065,1.51075,1.5105,1.5105,254200000.0
2009-04-01 10:06:00,1.5106,1.51075,1.5098,1.51,404400001.0
2009-04-01 10:07:00,1.51,1.5102,1.50905,1.50925,327400000.0
2009-04-01 10:08:00,1.50935,1.51005,1.50935,1.50975,329000000.0
2009-04-01 10:09:00,1.5098,1.5099,1.5098,1.5098,179400000.0
2009-04-01 10:10:00,1.5098,1.51,1.5098,1.5098,125000000.0
2009-04-01 10:11:00,1.5098,1.5099,1.509,1.5092,263600000.0
2009-04-01 10:12:00,1.5092,1.5096,1.5091,1.50935,296000000.0
2009-04-01 10:13:00,1.5094,1.50985,1.50925,1.50985,169600000.0
2009-04-01 10:14:00,1.5099,1.50995,1.5099,1.5099,63200000.0
2009-04-01 10:15:00,1.5099,1.51,1.5098,1.50985,223000000.0
2009-04-01 10:16:00,1.50985,1.5099,1.5097,1.5098,438600000.0
2009-04-01 10:17:00,1.5098,1.5099,1.5096,1.5097,187000000.0
2009-04-01 10:18:00,1.5097,1.51015,1.50955,1.51,346800000.0
2009-04-01 10:19:00,1.51,1.51,1.50955,1.50955,279600000.0
2009-04-01 10:20:00,1.5096,1.51,1.5096,1.50985,177800000.0
2009-04-01 10:21:00,1.50985,1.5099,1.50965,1.5098,216800000.0
2009-04-01 10:22:00,1.5098,1.5099,1.50955,1.5096,297200000.0
2009-04-01 10:23:00,1.5096,1.5104,1.5095,1.5103,359600000.0
2009-04-01 10:24:00,1.51025,1.5103,1.51025,1.5103,99400000.0
2009-04-01 10:25:00,1.5103,1.5105,1.5103,1.51035,149200000.0
2009-04-01 10:26:00,1.5104,1.51055,1.51025,1.5105,175600000.0
2009-04-01 10:27:00,1.5105,1.5105,1.51025,1.5104,202200000.0
2009-04-01 10:28:00,1.51035,1.5107,1.5103,1.51055,235800000.0
2009-04-01 10:29:00,1.5106,1.5114,1.51055,1.5114,432600000.0
2009-04-01 10:30:00,1.51125,1.51135,1.5102,1.5103,388200000.0
2009-04-01 10:31:00,1.51025,1.51065,1.5102,1.51045,288000000.0
2009-04-01 10:32:00,1.5104,1.51055,1.51025,1.5105,342600000.0
2009-04-01 10:33:00,1.5105,1.5106,1.51035,1.51055,190200000.0
2009-04-01 10:34:00,1.51055,1.51055,1.51025,1.51045,202200000.0
2009-04-01 10:35:00,1.51045,1.51055,1.5101,1.5102,197400000.0
2009-04-01 10:36:00,1.51015,1.5102,1.5099,1.5099,159000000.0
2009-04-01 10:37:00,1.5099,1.51005,1.5098,1.5099,235400000.0
2009-04-01 10:38:00,1.51,1.51035,1.5099,1.51035,152800000.0
2009-04-01 10:39:00,1.51035,1.51065,1.51025,1.51055,113200000.0
2009-04-01 10:40:00,1.51055,1.51055,1.5103,1.51035,201800000.0
2009-04-01 10:41:00,1.51035,1.51065,1.51035,1.5106,149800000.0
2009-04-01 10:42:00,1.51045,1.51065,1.5104,1.5104,190000000.0
2009-04-01 10:43:00,1.51045,1.51045,1.51035,1.5104,181800000.0
2009-04-01 10:44:00,1.51045,1.51055,1.51035,1.51035,78600000.0
2009-04-01 10:45:00,1.51045,1.51045,1.50995,1.5102,207200000.0
2009-04-01 10:46:00,1.5101,1.5103,1.51005,1.5103,123400000.0
2009-04-01 10:47:00,1.5102,1.51125,1.5102,1.51125,254600000.0
2009-04-01 10:48:00,1.51125,1.5115,1.5112,1.5113,175000000.0
2009-04-01 10:49:00,1.5113,1.5113,1.51085,1.511,355500000.0
2009-04-01 10:50:00,1.511,1.51145,1.51085,1.51085,411600000.0
2009-04-01 10:51:00,1.5109,1.51115,1.51075,1.5109,405300000.0
2009-04-01 10:52:00,1.5109,1.51135,1.5108,1.51135,420800001.0
2009-04-01 10:53:00,1.51135,1.5116,1.51115,1.5113,303400000.0
2009-04-01 10:54:00,1.5113,1.51155,1.5111,1.51125,224800000.0
2009-04-01 10:55:00,1.5113,1.5113,1.51095,1.511,213700000.0
2009-04-01 10:56:00,1.51095,1.51095,1.51075,1.51085,260600000.0
2009-04-01 10:57:00,1.5108,1.51085,1.51045,1.5105,237800000.0
2009-04-01 10:58:00,1.51045,1.5107,1.5104,1.51065,63800000.0
2009-04-01 10:59:00,1.51065,1.5107,1.5106,1.5106,204000000.0
2009-04-01 11:00:00,1.5107,1.51085,1.51045,1.5105,212600000.0
2009-04-01 11:01:00,1.5105,1.5106,1.5104,1.5105,236400000.0
2009-04-01 11:02:00,1.5105,1.51055,1.51045,1.51045,100000000.0
2009-04-01 11:03:00,1.5104,1.5107,1.5104,1.5107,147800000.0
2009-04-01 11:04:00,1.5107,1.5109,1.5106,1.51065,255200000.0
2009-04-01 11:05:00,1.5106,1.5107,1.5106,1.51065,102600000.0
2009-04-01 11:06:00,1.51065,1.51075,1.5106,1.5106,154000000.0
2009-04-01 11:07:00,1.5106,1.5108,1.5106,1.5107,279200000.0
2009-04-01 11:08:00,1.51065,1.5107,1.5105,1.51055,256000000.0
2009-04-01 11:09:00,1.51055,1.5112,1.5105,1.5112,317400000.0
2009-04-01 11:10:00,1.5112,1.51135,1.5111,1.5113,294800000.0
2009-04-01 11:11:00,1.51125,1.5113,1.51085,1.51085,285800000.0
2009-04-01 11:12:00,1.5108,1.511,1.5107,1.511,300600000.0
2009-04-01 11:13:00,1.511,1.51125,1.5108,1.5111,423600000.0
2009-04-01 11:14:00,1.5111,1.51115,1.5111,1.5111,107200000.0
2009-04-01 11:15:00,1.51105,1.5111,1.51085,1.511,118800000.0
2009-04-01 11:16:00,1.5111,1.5111,1.5109,1.511,156600000.0
2009-04-01 11:17:00,1.511,1.51115,1.511,1.51105,97800000.0
2009-04-01 11:18:00,1.51105,1.51135,1.51105,1.51135,129800000.0
2009-04-01 11:19:00,1.5114,1.5115,1.51125,1.5114,238800000.0
2009-04-01 11:20:00,1.51145,1.51145,1.5111,1.5112,411399997.0
2009-04-01 11:21:00,1.5113,1.51145,1.5112,1.5114,180200000.0
2009-04-01 11:22:00,1.5114,1.5115,1.5111,1.5114,313400000.0
2009-04-01 11:23:00,1.5114,1.5116,1.51135,1.51145,162600000.0
2009-04-01 11:24:00,1.5115,1.5116,1.5114,1.51145,156200000.0
2009-04-01 11:25:00,1.51145,1.5117,1.51145,1.51155,212800000.0
2009-04-01 11:26:00,1.51155,1.5117,1.51155,1.5116,93600000.0
2009-04-01 11:27:00,1.5116,1.5118,1.5115,1.5117,226800000.0
2009-04-01 11:28:00,1.5115,1.5116,1.51145,1.5115,119200000.0
2009-04-01 11:29:00,1.5115,1.5116,1.51105,1.5112,438799999.0
2009-04-01 11:30:00,1.5112,1.51155,1.5112,1.51145,176200000.0
2009-04-01 11:31:00,1.51145,1.5116,1.51145,1.5115,88400000.0
2009-04-01 11:32:00,1.5115,1.5116,1.51135,1.51145,222800001.0
2009-04-01 11:33:00,1.51135,1.51165,1.5113,1.51145,259400000.0
2009-04-01 11:34:00,1.5116,1.5116,1.5114,1.51155,125800000.0
2009-04-01 11:35:00,1.5114,1.51165,1.5114,1.51145,129700000.0
2009-04-01 11:36:00,1.5115,1.5115,1.5113,1.51145,110400000.0
2009-04-01 11:37:00,1.51145,1.5116,1.51135,1.5115,154800000.0
2009-04-01 11:38:00,1.5115,1.5116,1.51145,1.5115,75800000.0
2009-04-01 11:39:00,1.5115,1.51175,1.5115,1.5116,136800000.0
2009-04-01 11:40:00,1.5116,1.5118,1.5115,1.5116,154400000.0
2009-04-01 11:41:00,1.5116,1.51175,1.5116,1.5116,130400000.0
2009-04-01 11:42:00,1.5116,1.5118,1.5115,1.51155,153600000.0
2009-04-01 11:43:00,1.5115,1.51155,1.5114,1.5115,126200000.0
2009-04-01 11:44:00,1.5115,1.5115,1.5114,1.5114,103400000.0
2009-04-01 11:45:00,1.5114,1.5114,1.5113,1.5113,120800000.0
2009-04-01 11:46:00,1.5113,1.5115,1.5113,1.51135,212800000.0
2009-04-01 11:47:00,1.5114,1.5114,1.5112,1.5113,131800000.0
2009-04-01 11:48:00,1.5114,1.5114,1.5112,1.5113,89600000.0
2009-04-01 11:49:00,1.5112,1.51175,1.5112,1.51165,253400000.0
2009-04-01 11:50:00,1.5116,1.5118,1.5115,1.5115,73600000.0
2009-04-01 11:51:00,1.5115,1.51165,1.5115,1.5115,152000000.0
2009-04-01 11:52:00,1.5115,1.51175,1.5114,1.51155,239600000.0
2009-04-01 11:53:00,1.51165,1.51175,1.5115,1.51165,370400000.0
2009-04-01 11:54:00,1.5116,1.5119,1.5115,1.51175,238000000.0
2009-04-01 11:55:00,1.51175,1.5123,1.51175,1.51225,213200000.0
2009-04-01 11:56:00,1.51225,1.51235,1.51215,1.51225,236800000.0
2009-04-01 11:57:00,1.5123,1.5124,1.51215,1.5124,317600000.0
2009-04-01 11:58:00,1.5124,1.51265,1.51235,1.51245,358200000.0
2009-04-01 11:59:00,1.5125,1.5125,1.5123,1.5123,197000000.0
2009-04-01 12:00:00,1.5123,1.5126,1.5123,1.5123,231400000.0
2009-04-01 12:01:00,1.51235,1.5127,1.51225,1.5127,157800000.0
2009-04-01 12:02:00,1.5127,1.51305,1.51265,1.51295,280400000.0
2009-04-01 12:03:00,1.51295,1.51305,1.5128,1.51285,234100000.0
2009-04-01 12:04:00,1.51285,1.5134,1.51285,1.51315,279100000.0
2009-04-01 12:05:00,1.51315,1.5134,1.51315,1.5133,222600000.0
2009-04-01 12:06:00,1.5133,1.5134,1.51315,1.5132,244400000.0
2009-04-01 12:07:00,1.5132,1.51325,1.51315,1.5132,227600000.0
2009-04-01 12:08:00,1.5132,1.51325,1.51305,1.5132,126800000.0
2009-04-01 12:09:00,1.5132,1.5132,1.51305,1.5132,223600000.0
2009-04-01 12:10:00,1.513,1.5132,1.513,1.5131,99400000.0
2009-04-01 12:11:00,1.5131,1.5136,1.5131,1.5136,142000000.0
2009-04-01 12:12:00,1.5137,1.5137,1.51315,1.51335,192400000.0
2009-04-01 12:13:00,1.51325,1.5133,1.5131,1.51325,97600000.0
2009-04-01 12:14:00,1.51325,1.51325,1.5132,1.5132,52000000.0
2009-04-01 12:15:00,1.51315,1.51325,1.5128,1.5129,239600000.0
2009-04-01 12:16:00,1.5129,1.51305,1.51285,1.5129,290600000.0
2009-04-01 12:17:00,1.5128,1.51285,1.5127,1.5127,231400000.0
2009-04-01 12:18:00,1.5127,1.5129,1.5127,1.51285,255600000.0
2009-04-01 12:19:00,1.5128,1.51295,1.5127,1.5128,239100000.0
2009-04-01 12:20:00,1.5128,1.5129,1.5127,1.51275,339400000.0
2009-04-01 12:21:00,1.51275,1.51285,1.51265,1.5127,172800000.0
2009-04-01 12:22:00,1.5127,1.5129,1.5127,1.5128,210100000.0
2009-04-01 12:23:00,1.51285,1.51285,1.51265,1.51285,182800000.0
2009-04-01 12:24:00,1.51275,1.5129,1.51255,1.51255,180300000.0
2009-04-01 12:25:00,1.51255,1.51275,1.51235,1.51235,182000000.0
2009-04-01 12:26:00,1.51235,1.5125,1.5122,1.5122,190800000.0
2009-04-01 12:27:00,1.5122,1.5123,1.51215,1.5122,213400000.0
2009-04-01 12:28:00,1.51215,1.5126,1.51215,1.5125,214400000.0
2009-04-01 12:29:00,1.5125,1.5126,1.5125,1.5126,151400000.0
2009-04-01 12:30:00,1.5126,1.51265,1.51255,1.51255,82000000.0
2009-04-01 12:31:00,1.51255,1.51265,1.5125,1.5125,190800000.0
2009-04-01 12:32:00,1.51255,1.51265,1.5125,1.5125,143200000.0
2009-04-01 12:33:00,1.51255,1.51255,1.5125,1.51255,20600000.0
2009-04-01 12:34:00,1.51255,1.5126,1.5125,1.51255,36400000.0
2009-04-01 12:35:00,1.51255,1.5128,1.51255,1.5127,109600000.0
2009-04-01 12:36:00,1.5127,1.5128,1.51265,1.5127,151200000.0
2009-04-01 12:37:00,1.5127,1.51295,1.51265,1.5129,245000000.0
2009-04-01 12:38:00,1.5129,1.51305,1.51275,1.51285,160800000.0
2009-04-01 12:39:00,1.5129,1.513,1.51285,1.51285,198800000.0
2009-04-01 12:40:00,1.5129,1.5129,1.51285,1.51285,215400000.0
2009-04-01 12:41:00,1.5129,1.5129,1.51285,1.51285,102200000.0
2009-04-01 12:42:00,1.51285,1.51285,1.5126,1.5126,144300000.0
2009-04-01 12:43:00,1.5126,1.5127,1.51255,1.51255,95000000.0
2009-04-01 12:44:00,1.5126,1.51265,1.51255,1.51265,30600000.0
2009-04-01 12:45:00,1.5125,1.5127,1.5125,1.5126,79200000.0
2009-04-01 12:46:00,1.5126,1.5126,1.51245,1.51245,112000000.0
2009-04-01 12:47:00,1.51245,1.5126,1.51245,1.51255,42400000.0
2009-04-01 12:48:00,1.5125,1.51255,1.51245,1.51245,138800000.0
2009-04-01 12:49:00,1.51245,1.5125,1.5122,1.5122,164600000.0
2009-04-01 12:50:00,1.5122,1.51255,1.5122,1.5123,204000000.0
2009-04-01 12:51:00,1.5123,1.5123,1.51215,1.51225,172200000.0
2009-04-01 12:52:00,1.51225,1.5123,1.512,1.5121,165000000.0
2009-04-01 12:53:00,1.5121,1.51225,1.512,1.5121,204800000.0
2009-04-01 12:54:00,1.5121,1.5123,1.5121,1.5122,111000000.0
2009-04-01 12:55:00,1.5121,1.51225,1.512,1.512,118900000.0
2009-04-01 12:56:00,1.5121,1.5121,1.51165,1.51175,216600000.0
2009-04-01 12:57:00,1.51175,1.51195,1.51155,1.51165,254500000.0
2009-04-01 12:58:00,1.5117,1.512,1.5116,1.51195,272800000.0
2009-04-01 12:59:00,1.512,1.51205,1.51155,1.5119,308000000.0
2009-04-01 13:00:00,1.51175,1.5121,1.51175,1.5118,160800000.0
2009-04-01 13:01:00,1.5118,1.5119,1.51155,1.51175,318000000.0
2009-04-01 13:02:00,1.5119,1.5119,1.51165,1.51165,214800000.0
2009-04-01 13:03:00,1.5117,1.512,1.5117,1.5119,206200000.0
2009-04-01 13:04:00,1.5118,1.5121,1.5118,1.512,293400000.0
2009-04-01 13:05:00,1.51205,1.5122,1.51175,1.51205,330400001.0
2009-04-01 13:06:00,1.51205,1.5122,1.51155,1.51185,410900000.0
2009-04-01 13:07:00,1.51175,1.5119,1.51155,1.5116,394400000.0
2009-04-01 13:08:00,1.51185,1.51225,1.5117,1.51175,319100002.0
2009-04-01 13:09:00,1.5119,1.51195,1.5117,1.51185,254600000.0
2009-04-01 13:10:00,1.51185,1.512,1.51135,1.5115,392999999.0
2009-04-01 13:11:00,1.5116,1.5117,1.51145,1.5115,85600000.0
2009-04-01 13:12:00,1.5116,1.5118,1.51145,1.5118,288000000.0
2009-04-01 13:13:00,1.5119,1.5119,1.5115,1.5118,338300000.0
2009-04-01 13:14:00,1.5118,1.5118,1.5112,1.5113,289500000.0
2009-04-01 13:15:00,1.5113,1.5117,1.51125,1.5117,327800000.0
2009-04-01 13:16:00,1.5116,1.5117,1.51115,1.5114,357100000.0
2009-04-01 13:17:00,1.5114,1.5118,1.51135,1.51165,367000000.0
2009-04-01 13:18:00,1.5116,1.51215,1.5115,1.512,371400000.0
2009-04-01 13:19:00,1.512,1.51225,1.5118,1.5118,363400000.0
2009-04-01 13:20:00,1.5118,1.5122,1.5113,1.5121,355600000.0
2009-04-01 13:21:00,1.5121,1.5124,1.51205,1.5123,215800000.0
2009-04-01 13:22:00,1.51235,1.51255,1.51225,1.5125,212000000.0
2009-04-01 13:23:00,1.51255,1.5126,1.5125,1.5125,135000000.0
2009-04-01 13:24:00,1.5125,1.5125,1.5121,1.5123,84600000.0
2009-04-01 13:25:00,1.5123,1.5126,1.5122,1.5125,182000000.0
2009-04-01 13:26:00,1.5125,1.51265,1.512,1.512,323600000.0
2009-04-01 13:27:00,1.5121,1.5121,1.51135,1.51135,268600000.0
2009-04-01 13:28:00,1.51145,1.51195,1.51125,1.5118,366000000.0
2009-04-01 13:29:00,1.5118,1.51195,1.5118,1.5119,277200000.0
2009-04-01 13:30:00,1.5119,1.5119,1.51165,1.5117,154800000.0
2009-04-01 13:31:00,1.5117,1.51175,1.5115,1.5116,288800000.0
2009-04-01 13:32:00,1.5116,1.5119,1.51155,1.5119,174000000.0
2009-04-01 13:33:00,1.51175,1.5122,1.51175,1.5121,181600000.0
2009-04-01 13:34:00,1.5121,1.51265,1.51205,1.5125,238000000.0
2009-04-01 13:35:00,1.51255,1.51265,1.5122,1.5122,168000000.0
2009-04-01 13:36:00,1.5122,1.5123,1.51205,1.51205,313800000.0
2009-04-01 13:37:00,1.51205,1.51205,1.5114,1.51165,436600000.0
2009-04-01 13:38:00,1.51165,1.51175,1.5115,1.5116,109200000.0
2009-04-01 13:39:00,1.51165,1.5117,1.5116,1.5116,116800000.0
2009-04-01 13:40:00,1.51165,1.51175,1.5116,1.5116,138200000.0
2009-04-01 13:41:00,1.5116,1.5118,1.5116,1.5118,136000000.0
2009-04-01 13:42:00,1.5118,1.5118,1.5115,1.5115,197600000.0
2009-04-01 13:43:00,1.5115,1.51175,1.5115,1.5115,143800000.0
2009-04-01 13:44:00,1.5115,1.51155,1.51135,1.51145,103800000.0
2009-04-01 13:45:00,1.5114,1.5116,1.5114,1.5116,381400000.0
2009-04-01 13:46:00,1.5116,1.5117,1.51145,1.5115,586000000.0
2009-04-01 13:47:00,1.51145,1.5118,1.51145,1.5118,173000000.0
2009-04-01 13:48:00,1.51175,1.51205,1.51165,1.51195,301000000.0
2009-04-01 13:49:00,1.5119,1.51235,1.51185,1.51205,388600000.0
2009-04-01 13:50:00,1.51205,1.51225,1.5118,1.5121,253400000.0
2009-04-01 13:51:00,1.5121,1.5121,1.5118,1.5118,200200000.0
2009-04-01 13:52:00,1.5118,1.5118,1.51145,1.51145,150600000.0
2009-04-01 13:53:00,1.51145,1.5116,1.5114,1.5115,161600000.0
2009-04-01 13:54:00,1.5115,1.51165,1.5114,1.5116,145400000.0
2009-04-01 13:55:00,1.5116,1.5116,1.51135,1.5114,111000000.0
2009-04-01 13:56:00,1.5114,1.5115,1.5114,1.51145,170800000.0
2009-04-01 13:57:00,1.5115,1.5116,1.5115,1.5115,256600000.0
2009-04-01 13:58:00,1.5115,1.5115,1.5114,1.5114,305200000.0
2009-04-01 13:59:00,1.5114,1.5115,1.5112,1.5113,247400000.0
2009-04-01 14:00:00,1.51135,1.5114,1.5113,1.5114,129800000.0
2009-04-01 14:01:00,1.5114,1.5114,1.51125,1.5113,135000000.0
2009-04-01 14:02:00,1.51125,1.5113,1.511,1.511,123000000.0
2009-04-01 14:03:00,1.5111,1.5116,1.5111,1.51145,193400000.0
2009-04-01 14:04:00,1.51145,1.51155,1.5114,1.5114,195400000.0
2009-04-01 14:05:00,1.5114,1.5114,1.51055,1.5106,205400000.0
2009-04-01 14:06:00,1.5106,1.5108,1.51055,1.5108,142600000.0
2009-04-01 14:07:00,1.5107,1.511,1.5106,1.51095,230400000.0
2009-04-01 14:08:00,1.51095,1.51095,1.51055,1.51075,387600000.0
2009-04-01 14:09:00,1.51075,1.51075,1.51055,1.5106,273000000.0
2009-04-01 14:10:00,1.5106,1.51075,1.5106,1.51075,57600000.0
2009-04-01 14:11:00,1.51075,1.5108,1.51075,1.5108,55400000.0
2009-04-01 14:12:00,1.51075,1.5108,1.51065,1.51065,37400000.0
2009-04-01 14:13:00,1.5106,1.51075,1.5106,1.51075,98400000.0
2009-04-01 14:14:00,1.5107,1.5113,1.5107,1.5108,351200000.0
2009-04-01 14:15:00,1.5108,1.51125,1.51025,1.5105,264100001.0
2009-04-01 14:16:00,1.51045,1.51065,1.51,1.51005,254000000.0
2009-04-01 14:17:00,1.51005,1.5102,1.51,1.5101,225600000.0
2009-04-01 14:18:00,1.5101,1.51025,1.5099,1.5099,246400000.0
2009-04-01 14:19:00,1.5099,1.51045,1.50985,1.5104,176000000.0
2009-04-01 14:20:00,1.5104,1.5114,1.51035,1.5114,389900000.0
2009-04-01 14:21:00,1.5114,1.5123,1.5112,1.51205,421600001.0
2009-04-01 14:22:00,1.51205,1.51205,1.51165,1.51205,253400000.0
2009-04-01 14:23:00,1.5118,1.51235,1.51175,1.51205,283700000.0
2009-04-01 14:24:00,1.51205,1.5127,1.51205,1.51225,339200000.0
2009-04-01 14:25:00,1.5124,1.5126,1.51215,1.5125,384800000.0
2009-04-01 14:26:00,1.5125,1.51265,1.5124,1.5125,297000000.0
2009-04-01 14:27:00,1.5125,1.5126,1.5123,1.5123,195400000.0
2009-04-01 14:28:00,1.51235,1.5124,1.5123,1.5123,86600000.0
2009-04-01 14:29:00,1.5123,1.51265,1.51225,1.51255,178600000.0
2009-04-01 14:30:00,1.51245,1.51265,1.51235,1.5124,221800000.0
2009-04-01 14:31:00,1.5124,1.5126,1.5124,1.5124,187000000.0
2009-04-01 14:32:00,1.5123,1.5123,1.5123,1.5123,77400000.0
2009-04-01 14:33:00,1.5123,1.5124,1.5122,1.5123,194800000.0
2009-04-01 14:34:00,1.5123,1.5124,1.5122,1.5123,304200000.0
2009-04-01 14:35:00,1.5123,1.5125,1.5123,1.5125,207000000.0
2009-04-01 14:36:00,1.5126,1.51265,1.5124,1.51265,294600000.0
2009-04-01 14:37:00,1.5126,1.5127,1.51225,1.5125,237400000.0
2009-04-01 14:38:00,1.5125,1.5125,1.51215,1.5124,213000000.0
2009-04-01 14:39:00,1.5124,1.5125,1.51235,1.51235,103000000.0
2009-04-01 14:40:00,1.5124,1.5124,1.5121,1.5123,151200000.0
2009-04-01 14:41:00,1.51225,1.5126,1.5122,1.51235,308599998.0
2009-04-01 14:42:00,1.51235,1.51255,1.51235,1.51255,117000000.0
2009-04-01 14:43:00,1.5126,1.5126,1.5122,1.51225,263200000.0
2009-04-01 14:44:00,1.51215,1.51225,1.512,1.5122,256200000.0
2009-04-01 14:45:00,1.51225,1.51225,1.512,1.512,150200000.0
2009-04-01 14:46:00,1.512,1.5121,1.51165,1.5118,295200000.0
2009-04-01 14:47:00,1.5118,1.5119,1.51175,1.5119,162600000.0
2009-04-01 14:48:00,1.5119,1.5121,1.5118,1.5121,145800000.0
2009-04-01 14:49:00,1.512,1.5121,1.512,1.512,164400000.0
2009-04-01 14:50:00,1.51195,1.5121,1.51195,1.512,186400000.0
2009-04-01 14:51:00,1.512,1.51205,1.512,1.512,31600000.0
2009-04-01 14:52:00,1.512,1.5121,1.5117,1.512,315400000.0
2009-04-01 14:53:00,1.512,1.51235,1.51195,1.512,370000000.0
2009-04-01 14:54:00,1.512,1.5123,1.51195,1.5123,406800000.0
2009-04-01 14:55:00,1.5123,1.5124,1.5121,1.5123,276000000.0
2009-04-01 14:56:00,1.5124,1.51275,1.51225,1.5125,236600000.0
2009-04-01 14:57:00,1.51265,1.51275,1.5122,1.5122,119400000.0
2009-04-01 14:58:00,1.5122,1.5122,1.5111,1.51135,331200000.0
2009-04-01 14:59:00,1.51145,1.51185,1.5114,1.5118,224400000.0
2009-04-01 15:00:00,1.51185,1.5125,1.51185,1.5123,354600000.0
2009-04-01 15:01:00,1.51225,1.51245,1.51195,1.51235,309800000.0
2009-04-01 15:02:00,1.51235,1.51255,1.51185,1.512,457400001.0
2009-04-01 15:03:00,1.512,1.51205,1.5116,1.5117,412400000.0
2009-04-01 15:04:00,1.5117,1.5124,1.5117,1.5124,453400000.0
2009-04-01 15:05:00,1.5124,1.51245,1.51215,1.5124,397900001.0
2009-04-01 15:06:00,1.51225,1.5124,1.51215,1.5122,199800000.0
2009-04-01 15:07:00,1.5121,1.5124,1.51205,1.5122,214400000.0
2009-04-01 15:08:00,1.5122,1.5123,1.5119,1.51215,464200000.0
2009-04-01 15:09:00,1.5122,1.51255,1.51215,1.5124,502699999.0
2009-04-01 15:10:00,1.51245,1.51255,1.51195,1.51205,255200000.0
2009-04-01 15:11:00,1.5121,1.5125,1.512,1.5124,306599999.0
2009-04-01 15:12:00,1.51225,1.5125,1.5121,1.5123,294800000.0
2009-04-01 15:13:00,1.5123,1.5124,1.5121,1.5124,245000000.0
2009-04-01 15:14:00,1.51225,1.5124,1.51215,1.5123,205200000.0
2009-04-01 15:15:00,1.5123,1.5124,1.51175,1.5118,248000000.0
2009-04-01 15:16:00,1.5117,1.5117,1.51095,1.511,307599999.0
2009-04-01 15:17:00,1.511,1.5112,1.5107,1.5108,339000000.0
2009-04-01 15:18:00,1.5107,1.51115,1.51065,1.5108,337800001.0
2009-04-01 15:19:00,1.5108,1.5112,1.5108,1.51115,349400000.0
2009-04-01 15:20:00,1.51115,1.5112,1.51075,1.511,421000000.0
2009-04-01 15:21:00,1.511,1.5113,1.51085,1.51095,384800000.0
2009-04-01 15:22:00,1.511,1.5112,1.51085,1.51085,225600000.0
2009-04-01 15:23:00,1.51085,1.51085,1.5105,1.51075,319600000.0
2009-04-01 15:24:00,1.51075,1.51105,1.5106,1.5108,272800000.0
2009-04-01 15:25:00,1.5109,1.51095,1.51045,1.5107,308600000.0
2009-04-01 15:26:00,1.51065,1.51105,1.51055,1.5109,162800000.0
2009-04-01 15:27:00,1.5109,1.51105,1.5108,1.5109,226600000.0
2009-04-01 15:28:00,1.5109,1.5109,1.51065,1.51075,176600001.0
2009-04-01 15:29:00,1.51075,1.51085,1.51035,1.5104,220400000.0
2009-04-01 15:30:00,1.5104,1.51065,1.5103,1.5103,232200000.0
2009-04-01 15:31:00,1.51035,1.51095,1.5103,1.51085,375600000.0
2009-04-01 15:32:00,1.51075,1.5108,1.51045,1.5106,148400000.0
2009-04-01 15:33:00,1.5106,1.5108,1.5104,1.51055,255500000.0
2009-04-01 15:34:00,1.51055,1.51065,1.51035,1.51035,385000000.0
2009-04-01 15:35:00,1.5103,1.51075,1.5103,1.51075,312400000.0
2009-04-01 15:36:00,1.51075,1.51075,1.5106,1.5106,243200000.0
2009-04-01 15:37:00,1.5106,1.5107,1.5105,1.51065,245200000.0
2009-04-01 15:38:00,1.51055,1.51075,1.5105,1.5105,251400000.0
2009-04-01 15:39:00,1.5105,1.5109,1.51045,1.5107,364400000.0
2009-04-01 15:40:00,1.51055,1.51155,1.51055,1.5115,392000000.0
2009-04-01 15:41:00,1.5115,1.51195,1.5111,1.5112,397800000.0
2009-04-01 15:42:00,1.5111,1.51135,1.5111,1.51125,294400000.0
2009-04-01 15:43:00,1.51125,1.5121,1.5112,1.5115,393400000.0
2009-04-01 15:44:00,1.5115,1.5119,1.5115,1.51185,257600000.0
2009-04-01 15:45:00,1.51185,1.5119,1.51115,1.51125,384200000.0
2009-04-01 15:46:00,1.51125,1.5114,1.5111,1.5112,396400000.0
2009-04-01 15:47:00,1.5112,1.5112,1.5104,1.51055,500799999.0
2009-04-01 15:48:00,1.51055,1.51095,1.51045,1.51095,344499660.0
2009-04-01 15:49:00,1.5109,1.5109,1.5106,1.5107,472200000.0
2009-04-01 15:50:00,1.5107,1.511,1.51065,1.511,167800000.0
2009-04-01 15:51:00,1.511,1.51115,1.5109,1.511,242600000.0
2009-04-01 15:52:00,1.511,1.51145,1.5109,1.51145,430400000.0
2009-04-01 15:53:00,1.51135,1.51175,1.5113,1.5116,473799999.0
2009-04-01 15:54:00,1.5117,1.5119,1.5116,1.5117,248799999.0
2009-04-01 15:55:00,1.5117,1.5118,1.5114,1.5118,341999999.0
2009-04-01 15:56:00,1.5119,1.51195,1.51155,1.51155,326800000.0
2009-04-01 15:57:00,1.51155,1.5116,1.5114,1.5116,189800000.0
2009-04-01 15:58:00,1.5116,1.51225,1.51145,1.51215,307400000.0
2009-04-01 15:59:00,1.51215,1.5122,1.5116,1.5117,241499660.0
2009-04-01 16:00:00,1.51175,1.5127,1.51175,1.5127,395800000.0
2009-04-01 16:01:00,1.51255,1.5128,1.5121,1.5122,653700000.0
2009-04-01 16:02:00,1.5121,1.51235,1.5121,1.5122,371699999.0
2009-04-01 16:03:00,1.51215,1.51265,1.51215,1.5125,444200000.0
2009-04-01 16:04:00,1.5125,1.51265,1.5124,1.5125,289100000.0
2009-04-01 16:05:00,1.5125,1.51265,1.5124,1.51255,371800000.0
2009-04-01 16:06:00,1.5125,1.51265,1.51225,1.51245,313600000.0
2009-04-01 16:07:00,1.5124,1.5131,1.51225,1.51295,510400000.0
2009-04-01 16:08:00,1.51295,1.5133,1.51265,1.51315,312400000.0
2009-04-01 16:09:00,1.51315,1.5133,1.5128,1.5129,339400000.0
2009-04-01 16:10:00,1.5129,1.5134,1.5128,1.513,499599999.0
2009-04-01 16:11:00,1.51305,1.51335,1.5129,1.5131,352600000.0
2009-04-01 16:12:00,1.5131,1.5133,1.51295,1.5132,381600000.0
2009-04-01 16:13:00,1.5132,1.5141,1.51305,1.514,504200000.0
2009-04-01 16:14:00,1.5139,1.5139,1.51325,1.51325,287000000.0
2009-04-01 16:15:00,1.51325,1.5133,1.5127,1.51285,389099999.0
2009-04-01 16:16:00,1.51285,1.51305,1.51275,1.51305,405000000.0
2009-04-01 16:17:00,1.51305,1.5132,1.5129,1.5129,394400000.0
2009-04-01 16:18:00,1.5129,1.5132,1.5129,1.5131,310600000.0
2009-04-01 16:19:00,1.5131,1.5133,1.513,1.51325,424800000.0
2009-04-01 16:20:00,1.5132,1.5137,1.5132,1.5135,589400000.0
2009-04-01 16:21:00,1.5135,1.5142,1.5134,1.5139,270400000.0
2009-04-01 16:22:00,1.5139,1.51395,1.5134,1.51365,359800000.0
2009-04-01 16:23:00,1.51365,1.5139,1.5136,1.5138,295400000.0
2009-04-01 16:24:00,1.5138,1.51415,1.5138,1.51385,334200000.0
2009-04-01 16:25:00,1.51385,1.5141,1.5138,1.5138,545200000.0
2009-04-01 16:26:00,1.5138,1.5139,1.5137,1.5138,377000000.0
2009-04-01 16:27:00,1.5137,1.51385,1.5137,1.5137,165600000.0
2009-04-01 16:28:00,1.5137,1.51385,1.51345,1.51385,266000000.0
2009-04-01 16:29:00,1.51385,1.51415,1.5138,1.51385,382300000.0
2009-04-01 16:30:00,1.51385,1.5142,1.5138,1.514,508000000.0
2009-04-01 16:31:00,1.514,1.51425,1.51375,1.514,665400001.0
2009-04-01 16:32:00,1.514,1.51425,1.5139,1.51425,594200001.0
2009-04-01 16:33:00,1.51415,1.5147,1.514,1.5145,559899995.0
2009-04-01 16:34:00,1.51455,1.51465,1.51425,1.51425,326800000.0
2009-04-01 16:35:00,1.5144,1.5145,1.5142,1.51445,397000000.0
2009-04-01 16:36:00,1.5144,1.51455,1.51435,1.51455,253400000.0
2009-04-01 16:37:00,1.51455,1.5146,1.5144,1.5144,255600000.0
2009-04-01 16:38:00,1.5144,1.5145,1.5143,1.5144,314600000.0
2009-04-01 16:39:00,1.5144,1.5145,1.5141,1.5145,420800000.0
2009-04-01 16:40:00,1.51445,1.5146,1.51425,1.5143,334800001.0
2009-04-01 16:41:00,1.5144,1.5148,1.5144,1.5146,201700000.0
2009-04-01 16:42:00,1.5146,1.51475,1.5144,1.5144,298600000.0
2009-04-01 16:43:00,1.51435,1.5148,1.5143,1.5145,417400000.0
2009-04-01 16:44:00,1.5145,1.5147,1.5144,1.5147,373600000.0
2009-04-01 16:45:00,1.51455,1.51485,1.51445,1.5147,295000000.0
2009-04-01 16:46:00,1.5147,1.51485,1.5144,1.51455,350800000.0
2009-04-01 16:47:00,1.51465,1.5149,1.51455,1.5146,302000000.0
2009-04-01 16:48:00,1.5147,1.5149,1.51455,1.5148,378400000.0
2009-04-01 16:49:00,1.51475,1.51485,1.51455,1.51485,329200000.0
2009-04-01 16:50:00,1.51475,1.5149,1.5144,1.5148,469700000.0
2009-04-01 16:51:00,1.51475,1.51475,1.5146,1.5147,226000000.0
2009-04-01 16:52:00,1.51475,1.5156,1.5147,1.5155,419000000.0
2009-04-01 16:53:00,1.5155,1.5155,1.51515,1.5152,361000000.0
2009-04-01 16:54:00,1.5152,1.5156,1.5152,1.5156,270400000.0
2009-04-01 16:55:00,1.51575,1.5159,1.5156,1.5158,304200000.0
2009-04-01 16:56:00,1.5158,1.5159,1.51565,1.5157,249800000.0
2009-04-01 16:57:00,1.5157,1.516,1.5157,1.51595,200000000.0
2009-04-01 16:58:00,1.51585,1.5162,1.5158,1.51615,305200000.0
2009-04-01 16:59:00,1.516,1.51645,1.5157,1.51635,528200000.0
2009-04-01 17:00:00,1.5162,1.5165,1.51605,1.5161,318000000.0
2009-04-01 17:01:00,1.516,1.51615,1.5158,1.51595,610800000.0
2009-04-01 17:02:00,1.51595,1.5161,1.51575,1.5158,419000000.0
2009-04-01 17:03:00,1.51575,1.51645,1.51575,1.5164,411000000.0
2009-04-01 17:04:00,1.5163,1.5166,1.51625,1.5166,381200000.0
2009-04-01 17:05:00,1.5165,1.51665,1.5161,1.51645,452000000.0
2009-04-01 17:06:00,1.51645,1.5168,1.5163,1.5166,188600000.0
2009-04-01 17:07:00,1.5167,1.51685,1.5166,1.51675,178200000.0
2009-04-01 17:08:00,1.51675,1.51685,1.5165,1.5168,306600000.0
2009-04-01 17:09:00,1.5168,1.51685,1.5165,1.5166,270000000.0
2009-04-01 17:10:00,1.5166,1.5167,1.5164,1.5164,249800000.0
2009-04-01 17:11:00,1.51645,1.5166,1.5164,1.5165,313600000.0
2009-04-01 17:12:00,1.5166,1.5167,1.5164,1.51655,381199999.0
2009-04-01 17:13:00,1.51655,1.51685,1.51625,1.5164,474200000.0
2009-04-01 17:14:00,1.51635,1.5164,1.51615,1.51635,180200000.0
2009-04-01 17:15:00,1.51635,1.51675,1.5162,1.51675,291200000.0
2009-04-01 17:16:00,1.51675,1.51685,1.5166,1.51685,188000001.0
2009-04-01 17:17:00,1.51685,1.51705,1.5168,1.51685,350000000.0
2009-04-01 17:18:00,1.51685,1.51725,1.51675,1.5171,330500000.0
2009-04-01 17:19:00,1.5172,1.51755,1.51705,1.51755,197400000.0
2009-04-01 17:20:00,1.5176,1.5176,1.5171,1.5171,250000000.0
2009-04-01 17:21:00,1.5171,1.5171,1.51685,1.5169,334600003.0
2009-04-01 17:22:00,1.5168,1.517,1.51665,1.5169,400100000.0
2009-04-01 17:23:00,1.5169,1.5169,1.51665,1.5168,208400001.0
2009-04-01 17:24:00,1.5168,1.5169,1.51665,1.51685,299000000.0
2009-04-01 17:25:00,1.51685,1.517,1.5161,1.51625,330200000.0
2009-04-01 17:26:00,1.51625,1.51665,1.51595,1.5165,447000000.0
2009-04-01 17:27:00,1.5165,1.51665,1.51615,1.51645,404800000.0
2009-04-01 17:28:00,1.5163,1.51705,1.5162,1.517,191400000.0
2009-04-01 17:29:00,1.517,1.5172,1.5168,1.5172,288400000.0
2009-04-01 17:30:00,1.5172,1.5174,1.51695,1.5173,337000000.0
2009-04-01 17:31:00,1.5173,1.51735,1.5164,1.5173,443500000.0
2009-04-01 17:32:00,1.5173,1.5174,1.517,1.5171,240200000.0
2009-04-01 17:33:00,1.5171,1.5171,1.51675,1.5171,400999999.0
2009-04-01 17:34:00,1.51715,1.51725,1.51695,1.517,200600000.0
2009-04-01 17:35:00,1.51705,1.51725,1.5169,1.5171,239500000.0
2009-04-01 17:36:00,1.51715,1.51715,1.5162,1.5167,445699998.0
2009-04-01 17:37:00,1.5167,1.5168,1.51645,1.51675,289200000.0
2009-04-01 17:38:00,1.51675,1.51685,1.51665,1.5168,204400001.0
2009-04-01 17:39:00,1.5168,1.5174,1.51665,1.5174,273999999.0
2009-04-01 17:40:00,1.5174,1.51745,1.5172,1.51745,411400000.0
2009-04-01 17:41:00,1.51745,1.5177,1.51745,1.51765,282300000.0
2009-04-01 17:42:00,1.5177,1.5177,1.5172,1.51725,481200000.0
2009-04-01 17:43:00,1.51725,1.5174,1.51685,1.51695,402800001.0
2009-04-01 17:44:00,1.517,1.517,1.5163,1.5164,304899999.0
2009-04-01 17:45:00,1.51655,1.5167,1.5159,1.51595,412500001.0
2009-04-01 17:46:00,1.51595,1.51595,1.5154,1.51575,297300000.0
2009-04-01 17:47:00,1.5158,1.516,1.5151,1.5151,260200000.0
2009-04-01 17:48:00,1.51525,1.51535,1.51455,1.51485,353700001.0
2009-04-01 17:49:00,1.51485,1.51515,1.5147,1.51505,286900000.0
2009-04-01 17:50:00,1.5151,1.5154,1.51495,1.51525,337600000.0
2009-04-01 17:51:00,1.51525,1.5158,1.5152,1.5158,189200000.0
2009-04-01 17:52:00,1.5157,1.51615,1.5156,1.5159,201200000.0
2009-04-01 17:53:00,1.516,1.516,1.5157,1.51585,144600000.0
2009-04-01 17:54:00,1.5159,1.5161,1.51585,1.51605,245800000.0
2009-04-01 17:55:00,1.51605,1.5161,1.51585,1.5159,147800000.0
2009-04-01 17:56:00,1.51595,1.5161,1.51585,1.5161,164999999.0
2009-04-01 17:57:00,1.516,1.5162,1.51585,1.5161,181900000.0
2009-04-01 17:58:00,1.5161,1.5162,1.51585,1.5159,177200001.0
2009-04-01 17:59:00,1.5159,1.5161,1.51585,1.5159,181600000.0
2009-04-01 18:00:00,1.51595,1.51635,1.51585,1.5159,324500000.0
2009-04-01 18:01:00,1.5159,1.51625,1.51585,1.51615,241200000.0
2009-04-01 18:02:00,1.51615,1.51615,1.51595,1.51615,86200000.0
2009-04-01 18:03:00,1.5161,1.5163,1.51585,1.51595,265800000.0
2009-04-01 18:04:00,1.51595,1.51595,1.5154,1.5157,197400000.0
2009-04-01 18:05:00,1.5157,1.5159,1.5157,1.51575,131800000.0
2009-04-01 18:06:00,1.51565,1.5161,1.51565,1.5161,215500000.0
2009-04-01 18:07:00,1.51595,1.51625,1.51595,1.51625,138600000.0
2009-04-01 18:08:00,1.51615,1.5162,1.516,1.516,65600000.0
2009-04-01 18:09:00,1.516,1.51615,1.51595,1.51605,98400000.0
2009-04-01 18:10:00,1.51605,1.51615,1.51595,1.5161,63200000.0
2009-04-01 18:11:00,1.5161,1.5169,1.516,1.5166,268600000.0
2009-04-01 18:12:00,1.5167,1.517,1.5166,1.5169,142600000.0
2009-04-01 18:13:00,1.5169,1.51735,1.5169,1.51735,131600000.0
2009-04-01 18:14:00,1.51715,1.5173,1.51685,1.51705,220800000.0
2009-04-01 18:15:00,1.51685,1.5171,1.5165,1.51695,102400000.0
2009-04-01 18:16:00,1.517,1.5172,1.51685,1.51685,231000000.0
2009-04-01 18:17:00,1.5171,1.5172,1.51695,1.5171,243600000.0
2009-04-01 18:18:00,1.5171,1.5173,1.51705,1.5171,144000000.0
2009-04-01 18:19:00,1.517,1.5172,1.51695,1.517,192800000.0
2009-04-01 18:20:00,1.517,1.517,1.51675,1.5168,51800000.0
2009-04-01 18:21:00,1.5168,1.5168,1.5164,1.5167,149400000.0
2009-04-01 18:22:00,1.51665,1.5172,1.51665,1.517,214400000.0
2009-04-01 18:23:00,1.51705,1.51725,1.51685,1.517,304800000.0
2009-04-01 18:24:00,1.517,1.517,1.51655,1.5168,150800000.0
2009-04-01 18:25:00,1.5168,1.51715,1.5168,1.51715,49600000.0
2009-04-01 18:26:00,1.51715,1.51715,1.5169,1.517,120200000.0
2009-04-01 18:27:00,1.517,1.51725,1.517,1.51725,101600000.0
2009-04-01 18:28:00,1.51725,1.51725,1.51665,1.51705,147600000.0
2009-04-01 18:29:00,1.517,1.517,1.517,1.517,115200000.0
2009-04-01 18:30:00,1.517,1.5171,1.517,1.5171,90800000.0
2009-04-01 18:31:00,1.51705,1.5171,1.5165,1.5166,218200000.0
2009-04-01 18:32:00,1.5166,1.5167,1.5165,1.51665,167200000.0
2009-04-01 18:33:00,1.51665,1.5172,1.5166,1.5171,284800000.0
2009-04-01 18:34:00,1.51705,1.5171,1.51705,1.5171,82400000.0
2009-04-01 18:35:00,1.5171,1.5172,1.51655,1.5169,158600000.0
2009-04-01 18:36:00,1.5169,1.517,1.51655,1.5169,204400000.0
2009-04-01 18:37:00,1.5169,1.5173,1.5169,1.5173,115400000.0
2009-04-01 18:38:00,1.5172,1.5172,1.517,1.517,122400000.0
2009-04-01 18:39:00,1.517,1.5171,1.517,1.5171,52000000.0
2009-04-01 18:40:00,1.5171,1.5171,1.5169,1.51695,130400000.0
2009-04-01 18:41:00,1.51695,1.517,1.51685,1.5169,79000000.0
2009-04-01 18:42:00,1.5169,1.5169,1.5169,1.5169,15000000.0
2009-04-01 18:43:00,1.5169,1.517,1.5169,1.51695,45600000.0
2009-04-01 18:44:00,1.51695,1.51695,1.51665,1.51675,70600000.0
2009-04-01 18:45:00,1.5167,1.51675,1.51635,1.51655,118200000.0
2009-04-01 18:46:00,1.51655,1.51665,1.51655,1.51655,64000000.0
2009-04-01 18:47:00,1.5165,1.51655,1.5163,1.5163,116400000.0
2009-04-01 18:48:00,1.5163,1.5165,1.5163,1.5165,51800000.0
2009-04-01 18:49:00,1.51645,1.5165,1.5164,1.5164,128000000.0
2009-04-01 18:50:00,1.5164,1.51645,1.5164,1.51645,18800000.0
2009-04-01 18:51:00,1.51645,1.51645,1.51635,1.5164,65000000.0
2009-04-01 18:52:00,1.5164,1.5164,1.5162,1.51625,88000000.0
2009-04-01 18:53:00,1.5162,1.5163,1.51585,1.5159,85600000.0
2009-04-01 18:54:00,1.5159,1.51635,1.5159,1.5163,223200000.0
2009-04-01 18:55:00,1.51625,1.5163,1.51625,1.5163,40000000.0
2009-04-01 18:56:00,1.5164,1.5165,1.51635,1.5165,52600000.0
2009-04-01 18:57:00,1.5165,1.51655,1.5164,1.51655,98600000.0
2009-04-01 18:58:00,1.5165,1.51685,1.5165,1.51665,132000000.0
2009-04-01 18:59:00,1.51665,1.51665,1.5164,1.5166,138600000.0
2009-04-01 19:00:00,1.5166,1.5167,1.516,1.51635,212400000.0
2009-04-01 19:01:00,1.5163,1.5165,1.51625,1.5163,177600000.0
2009-04-01 19:02:00,1.51635,1.51655,1.5163,1.5165,121200000.0
2009-04-01 19:03:00,1.5164,1.5168,1.5164,1.5167,66800000.0
2009-04-01 19:04:00,1.5163,1.5165,1.51593,1.51646,172000000.0
2009-04-01 19:05:00,1.5167,1.5167,1.51655,1.5166,27800000.0
2009-04-01 19:06:00,1.5166,1.5166,1.5165,1.51655,48800000.0
2009-04-01 19:07:00,1.5165,1.51665,1.5165,1.5166,36000000.0
2009-04-01 19:08:00,1.5166,1.51665,1.5164,1.5165,97200000.0
2009-04-01 19:09:00,1.5165,1.51655,1.5162,1.5162,121000000.0
2009-04-01 19:10:00,1.5162,1.5164,1.5162,1.5164,50800000.0
2009-04-01 19:11:00,1.5164,1.5165,1.5164,1.5165,129000000.0
2009-04-01 19:12:00,1.5165,1.5167,1.51645,1.5167,209400000.0
2009-04-01 19:13:00,1.5167,1.5167,1.51655,1.5166,105600000.0
2009-04-01 19:14:00,1.51655,1.5166,1.51645,1.5166,39600000.0
2009-04-01 19:15:00,1.5166,1.5166,1.51645,1.5166,107200000.0
2009-04-01 19:16:00,1.5167,1.5168,1.51655,1.5167,222200000.0
2009-04-01 19:17:00,1.5167,1.5167,1.5165,1.51655,112600000.0
2009-04-01 19:18:00,1.51655,1.5167,1.5164,1.5166,260600000.0
2009-04-01 19:19:00,1.5167,1.5168,1.5166,1.5168,38600000.0
2009-04-01 19:20:00,1.5167,1.5174,1.5167,1.5174,176400000.0
2009-04-01 19:21:00,1.5174,1.5174,1.5172,1.5173,98600000.0
2009-04-01 19:22:00,1.5173,1.51805,1.5173,1.518,439600001.0
2009-04-01 19:23:00,1.518,1.51835,1.518,1.51835,88600000.0
2009-04-01 19:24:00,1.5185,1.5185,1.518,1.51805,135400000.0
2009-04-01 19:25:00,1.51805,1.5182,1.5179,1.5181,102600000.0
2009-04-01 19:26:00,1.5181,1.5182,1.51805,1.5181,40600000.0
2009-04-01 19:27:00,1.5181,1.51835,1.51805,1.5181,64200000.0
2009-04-01 19:28:00,1.5181,1.5181,1.518,1.5181,53800000.0
2009-04-01 19:29:00,1.5181,1.5182,1.51785,1.51805,79800000.0
2009-04-01 19:30:00,1.5181,1.5181,1.5179,1.51805,89000000.0
2009-04-01 19:31:00,1.51805,1.51815,1.518,1.518,107000000.0
2009-04-01 19:32:00,1.518,1.5182,1.518,1.5181,24800000.0
2009-04-01 19:33:00,1.5181,1.5181,1.518,1.5181,22000000.0
2009-04-01 19:34:00,1.518,1.518,1.5179,1.5179,54200000.0
2009-04-01 19:35:00,1.5178,1.51785,1.5177,1.5177,85600000.0
2009-04-01 19:36:00,1.5177,1.51785,1.5176,1.5176,92400000.0
2009-04-01 19:37:00,1.5177,1.5178,1.5176,1.5176,110000000.0
2009-04-01 19:38:00,1.51765,1.5178,1.5176,1.5176,112400000.0
2009-04-01 19:39:00,1.5176,1.51765,1.5176,1.5176,36600000.0
2009-04-01 19:40:00,1.51765,1.5177,1.5176,1.5177,73600000.0
2009-04-01 19:41:00,1.5177,1.5179,1.51765,1.51765,78000000.0
2009-04-01 19:42:00,1.51765,1.51775,1.5176,1.51765,139800000.0
2009-04-01 19:43:00,1.5176,1.5176,1.5175,1.5175,77800000.0
2009-04-01 19:44:00,1.5175,1.5175,1.5175,1.5175,19000000.0
2009-04-01 19:45:00,1.5174,1.51755,1.51735,1.5175,43000000.0
2009-04-01 19:46:00,1.5175,1.5175,1.5172,1.5172,81800000.0
2009-04-01 19:47:00,1.5172,1.5172,1.5172,1.5172,60000000.0
2009-04-01 19:48:00,1.5172,1.5172,1.517,1.5171,105200000.0
2009-04-01 19:49:00,1.5171,1.5172,1.5171,1.5172,4400000.0
2009-04-01 19:50:00,1.5172,1.5172,1.5171,1.5171,77200000.0
2009-04-01 19:51:00,1.5171,1.5173,1.51705,1.5172,50400000.0
2009-04-01 19:52:00,1.5172,1.5173,1.5172,1.5172,28800000.0
2009-04-01 19:53:00,1.5172,1.5174,1.5172,1.5174,81200000.0
2009-04-01 19:54:00,1.5173,1.5174,1.5173,1.51735,62000000.0
2009-04-01 19:55:00,1.5173,1.51735,1.5173,1.5173,89000000.0
2009-04-01 19:56:00,1.5173,1.51735,1.5171,1.51725,158400000.0
2009-04-01 19:57:00,1.51725,1.5175,1.5172,1.51735,99600000.0
2009-04-01 19:58:00,1.51735,1.5174,1.51735,1.5174,20400000.0
2009-04-01 19:59:00,1.5174,1.5175,1.5172,1.51725,28400000.0
2009-04-01 20:00:00,1.51725,1.5174,1.51725,1.5174,36800000.0
2009-04-01 20:01:00,1.5173,1.5173,1.5171,1.5172,136400000.0
2009-04-01 20:02:00,1.5172,1.5174,1.5172,1.51735,147400000.0
2009-04-01 20:03:00,1.51735,1.5176,1.51735,1.51745,46600000.0
2009-04-01 20:04:00,1.51755,1.5178,1.51755,1.51775,51800000.0
2009-04-01 20:05:00,1.51775,1.51785,1.51765,1.51775,69000000.0
2009-04-01 20:06:00,1.5178,1.518,1.51775,1.51785,115200000.0
2009-04-01 20:07:00,1.51785,1.5179,1.5178,1.5179,201400000.0
2009-04-01 20:08:00,1.5179,1.5181,1.51785,1.5179,107800000.0
2009-04-01 20:09:00,1.5179,1.5186,1.5179,1.51795,309400000.0
2009-04-01 20:10:00,1.5179,1.51805,1.5179,1.5179,143000000.0
2009-04-01 20:11:00,1.5179,1.5183,1.5179,1.5181,196600000.0
2009-04-01 20:12:00,1.51805,1.5181,1.5172,1.5175,232700000.0
2009-04-01 20:13:00,1.5175,1.5176,1.5171,1.5173,165200000.0
2009-04-01 20:14:00,1.5173,1.5173,1.5172,1.5172,53800000.0
2009-04-01 20:15:00,1.5172,1.5173,1.5172,1.5172,82000000.0
2009-04-01 20:16:00,1.5172,1.5172,1.5165,1.5167,260000000.0
2009-04-01 20:17:00,1.5167,1.5169,1.5166,1.51675,142600000.0
2009-04-01 20:18:00,1.5168,1.51715,1.5166,1.5169,157400000.0
2009-04-01 20:19:00,1.5169,1.5169,1.5166,1.5167,48400000.0
2009-04-01 20:20:00,1.5167,1.5167,1.5166,1.5167,79800000.0
2009-04-01 20:21:00,1.5167,1.5169,1.5167,1.5168,103600000.0
2009-04-01 20:22:00,1.5168,1.5173,1.5167,1.51675,231000000.0
2009-04-01 20:23:00,1.5167,1.517,1.5162,1.5162,327300000.0
2009-04-01 20:24:00,1.51625,1.5165,1.51615,1.5162,121600000.0
2009-04-01 20:25:00,1.5162,1.5164,1.5162,1.5162,119600000.0
2009-04-01 20:26:00,1.51625,1.5167,1.5162,1.51665,292600000.0
2009-04-01 20:27:00,1.51665,1.51675,1.5165,1.5167,259800000.0
2009-04-01 20:28:00,1.5167,1.517,1.5166,1.517,223800000.0
2009-04-01 20:29:00,1.51705,1.51705,1.51675,1.5168,125600000.0
2009-04-01 20:30:00,1.51675,1.5168,1.516,1.5161,288900000.0
2009-04-01 20:31:00,1.51615,1.51625,1.516,1.51605,301200000.0
2009-04-01 20:32:00,1.5161,1.5163,1.516,1.516,238600000.0
2009-04-01 20:33:00,1.516,1.516,1.51535,1.51565,248800000.0
2009-04-01 20:34:00,1.5158,1.5158,1.51515,1.51525,256600000.0
2009-04-01 20:35:00,1.51525,1.51555,1.5152,1.5154,302000000.0
2009-04-01 20:36:00,1.5154,1.51555,1.51515,1.5153,118000000.0
2009-04-01 20:37:00,1.51525,1.51535,1.51525,1.5153,154200000.0
2009-04-01 20:38:00,1.5153,1.5157,1.51525,1.5153,163400000.0
2009-04-01 20:39:00,1.5153,1.5155,1.5149,1.5151,204400000.0
2009-04-01 20:40:00,1.51505,1.5153,1.51505,1.5152,200000000.0
2009-04-01 20:41:00,1.51525,1.5153,1.5151,1.5153,256000000.0
2009-04-01 20:42:00,1.5153,1.51605,1.5153,1.5158,342400000.0
2009-04-01 20:43:00,1.51575,1.5158,1.51575,1.5158,86600000.0
2009-04-01 20:44:00,1.5158,1.5158,1.51545,1.51565,129000000.0
2009-04-01 20:45:00,1.51565,1.5158,1.51555,1.5157,133400000.0
2009-04-01 20:46:00,1.5157,1.5157,1.51545,1.51545,85400000.0
2009-04-01 20:47:00,1.5155,1.5157,1.51545,1.51565,84600000.0
2009-04-01 20:48:00,1.51565,1.5158,1.5156,1.5157,171400000.0
2009-04-01 20:49:00,1.51565,1.5158,1.5155,1.5157,127400000.0
2009-04-01 20:50:00,1.51575,1.51595,1.51575,1.51595,142600000.0
2009-04-01 20:51:00,1.51595,1.5165,1.51595,1.5162,171600000.0
2009-04-01 20:52:00,1.5162,1.5169,1.5162,1.5169,226600000.0
2009-04-01 20:53:00,1.51685,1.5169,1.5167,1.5168,164400000.0
2009-04-01 20:54:00,1.5168,1.51685,1.5166,1.51665,179600000.0
2009-04-01 20:55:00,1.5167,1.51695,1.5167,1.51685,203600000.0
2009-04-01 20:56:00,1.51685,1.51685,1.5166,1.51675,172400000.0
2009-04-01 20:57:00,1.5167,1.5169,1.5167,1.5168,116000000.0
2009-04-01 20:58:00,1.51675,1.5169,1.51675,1.5168,137800000.0
2009-04-01 20:59:00,1.5168,1.51685,1.5167,1.51685,226600000.0
2009-04-01 21:00:00,1.51685,1.5169,1.5166,1.5166,231000000.0
2009-04-01 21:01:00,1.5166,1.5167,1.5157,1.5162,218800000.0
2009-04-01 21:02:00,1.51615,1.5163,1.51565,1.5161,308099660.0
2009-04-01 21:03:00,1.5161,1.5163,1.516,1.51605,120400000.0
2009-04-01 21:04:00,1.51605,1.51615,1.516,1.5161,211600000.0
2009-04-01 21:05:00,1.51615,1.5164,1.5161,1.51615,41600000.0
2009-04-01 21:06:00,1.51615,1.51615,1.5161,1.51615,119600000.0
2009-04-01 21:07:00,1.51615,1.5163,1.51615,1.5162,88800000.0
2009-04-01 21:08:00,1.51615,1.5163,1.5161,1.51615,193400000.0
2009-04-01 21:09:00,1.51615,1.51615,1.51605,1.5161,56000000.0
2009-04-01 21:10:00,1.51605,1.5161,1.51585,1.51595,294600000.0
2009-04-01 21:11:00,1.51595,1.516,1.5157,1.51595,342400000.0
2009-04-01 21:12:00,1.51595,1.51605,1.5158,1.51595,137600000.0
2009-04-01 21:13:00,1.516,1.51615,1.51575,1.5159,239500000.0
2009-04-01 21:14:00,1.5159,1.5162,1.51575,1.51585,335200000.0
2009-04-01 21:15:00,1.51585,1.5159,1.51565,1.5157,285600000.0
2009-04-01 21:16:00,1.5157,1.5161,1.5157,1.5161,131400000.0
2009-04-01 21:17:00,1.51615,1.5162,1.51595,1.51605,173200000.0
2009-04-01 21:18:00,1.51595,1.5162,1.51575,1.516,194400000.0
2009-04-01 21:19:00,1.5158,1.51595,1.5157,1.5157,42800000.0
2009-04-01 21:20:00,1.5157,1.51585,1.5157,1.51585,40000000.0
2009-04-01 21:21:00,1.51585,1.5159,1.5158,1.51585,139800000.0
2009-04-01 21:22:00,1.51585,1.5159,1.5158,1.5158,171600000.0
2009-04-01 21:23:00,1.5158,1.5159,1.5158,1.5159,56800000.0
2009-04-01 21:24:00,1.5159,1.5161,1.5158,1.5158,110000000.0
2009-04-01 21:25:00,1.5158,1.51585,1.5158,1.51585,18200000.0
2009-04-01 21:26:00,1.51585,1.5161,1.51585,1.51595,129400000.0
2009-04-01 21:27:00,1.5161,1.5161,1.5158,1.51585,203800000.0
2009-04-01 21:28:00,1.51585,1.51595,1.5158,1.51595,84400000.0
2009-04-01 21:29:00,1.51595,1.5163,1.5159,1.5159,161599320.0
2009-04-01 21:30:00,1.51595,1.51595,1.51565,1.5157,168000000.0
2009-04-01 21:31:00,1.5157,1.51585,1.5157,1.51585,181600000.0
2009-04-01 21:32:00,1.5158,1.5158,1.5157,1.51575,128400000.0
2009-04-01 21:33:00,1.51575,1.51575,1.5155,1.5156,22400000.0
2009-04-01 21:34:00,1.51555,1.51565,1.515,1.515,179200000.0
2009-04-01 21:35:00,1.51515,1.5158,1.51515,1.5158,339900000.0
2009-04-01 21:36:00,1.5158,1.5161,1.5157,1.51595,265800000.0
2009-04-01 21:37:00,1.51595,1.5161,1.51575,1.51605,107400000.0
2009-04-01 21:38:00,1.5161,1.5162,1.5156,1.5157,223200000.0
2009-04-01 21:39:00,1.51575,1.5159,1.51565,1.51585,81200000.0
2009-04-01 21:40:00,1.51595,1.5166,1.5159,1.51645,179200000.0
2009-04-01 21:41:00,1.51655,1.5167,1.51645,1.5166,200200000.0
2009-04-01 21:42:00,1.51655,1.5166,1.51645,1.5165,94800000.0
2009-04-01 21:43:00,1.5166,1.51665,1.5165,1.5165,108800000.0
2009-04-01 21:44:00,1.51655,1.51665,1.5165,1.5165,72000000.0
2009-04-01 21:45:00,1.51655,1.5166,1.51655,1.5166,29200000.0
2009-04-01 21:46:00,1.5166,1.5168,1.5166,1.51675,37400000.0
2009-04-01 21:47:00,1.5168,1.5168,1.5166,1.51665,80800000.0
2009-04-01 21:48:00,1.5167,1.5167,1.51665,1.51665,13000000.0
2009-04-01 21:49:00,1.5167,1.5167,1.51665,1.51665,22600000.0
2009-04-01 21:50:00,1.5166,1.5166,1.5165,1.5165,6000000.0
2009-04-01 21:51:00,1.51635,1.51655,1.51635,1.51655,69800000.0
2009-04-01 21:52:00,1.51655,1.51675,1.51655,1.51655,68600000.0
2009-04-01 21:53:00,1.51655,1.51655,1.51655,1.51655,49400000.0
2009-04-01 21:54:00,1.51655,1.51655,1.51635,1.5164,150600000.0
2009-04-01 21:55:00,1.51645,1.51655,1.51635,1.5165,81000000.0
2009-04-01 21:56:00,1.5165,1.5166,1.5164,1.5164,123400000.0
2009-04-01 21:57:00,1.51635,1.51635,1.5163,1.5163,26400000.0
2009-04-01 21:58:00,1.5163,1.5163,1.51615,1.51625,55600000.0
2009-04-01 21:59:00,1.51625,1.5166,1.51615,1.5165,136200000.0
2009-04-01 22:00:00,1.51645,1.5172,1.5161,1.5167,203200000.0
2009-04-01 22:01:00,1.51665,1.5169,1.51665,1.5169,39400000.0
2009-04-01 22:02:00,1.51705,1.5171,1.51695,1.517,55000000.0
2009-04-01 22:03:00,1.517,1.517,1.51685,1.51695,38000000.0
2009-04-01 22:04:00,1.51695,1.517,1.5169,1.5169,39400000.0
2009-04-01 22:05:00,1.5169,1.51725,1.51685,1.51705,142500000.0
2009-04-01 22:06:00,1.5171,1.5172,1.517,1.517,33800000.0
2009-04-01 22:07:00,1.517,1.5172,1.517,1.51715,71200000.0
2009-04-01 22:08:00,1.51705,1.51715,1.517,1.51715,25000000.0
2009-04-01 22:09:00,1.5172,1.5172,1.51705,1.51705,47000000.0
2009-04-01 22:10:00,1.51705,1.51705,1.51705,1.51705,11800000.0
2009-04-01 22:11:00,1.51705,1.51705,1.51705,1.51705,11800000.0
2009-04-01 22:12:00,1.51705,1.5171,1.51705,1.5171,11200000.0
2009-04-01 22:13:00,1.5171,1.5171,1.51705,1.51705,32000000.0
2009-04-01 22:14:00,1.5171,1.5173,1.517,1.51705,175400000.0
2009-04-01 22:15:00,1.517,1.51705,1.517,1.51705,53200000.0
2009-04-01 22:16:00,1.51715,1.51715,1.51705,1.51705,37400000.0
2009-04-01 22:17:00,1.5172,1.51735,1.5169,1.5169,64400000.0
2009-04-01 22:18:00,1.51705,1.51715,1.517,1.51705,48000000.0
2009-04-01 22:19:00,1.51705,1.51705,1.5168,1.5168,124600000.0
2009-04-01 22:20:00,1.5168,1.51685,1.51635,1.5165,102600000.0
2009-04-01 22:21:00,1.51645,1.51645,1.5164,1.5164,70400000.0
2009-04-01 22:22:00,1.5164,1.5164,1.5163,1.5163,34000000.0
2009-04-01 22:23:00,1.5163,1.5163,1.5163,1.5163,13600000.0
2009-04-01 22:24:00,1.5163,1.5164,1.5162,1.5162,63600000.0
2009-04-01 22:25:00,1.5162,1.51635,1.5161,1.5163,73000000.0
2009-04-01 22:26:00,1.5162,1.51635,1.5162,1.5163,45800000.0
2009-04-01 22:27:00,1.5163,1.5163,1.51615,1.51615,34000000.0
2009-04-01 22:28:00,1.51615,1.51615,1.5161,1.5161,44200000.0
2009-04-01 22:29:00,1.5161,1.51615,1.51595,1.51605,69400000.0
2009-04-01 22:30:00,1.51605,1.51605,1.5159,1.516,47800000.0
2009-04-01 22:31:00,1.51605,1.5161,1.516,1.5161,31000000.0
2009-04-01 22:32:00,1.5161,1.5162,1.516,1.5161,63600000.0
2009-04-01 22:33:00,1.51605,1.51615,1.516,1.5161,98000000.0
2009-04-01 22:34:00,1.51605,1.5161,1.516,1.5161,24000000.0
2009-04-01 22:35:00,1.5161,1.5163,1.51605,1.51615,35400000.0
2009-04-01 22:36:00,1.5162,1.5162,1.5161,1.5161,30600000.0
2009-04-01 22:37:00,1.5162,1.5162,1.5159,1.51605,64800000.0
2009-04-01 22:38:00,1.51625,1.5164,1.51595,1.5162,193200000.0
2009-04-01 22:39:00,1.5161,1.5166,1.51605,1.5163,82300000.0
2009-04-01 22:40:00,1.5163,1.5166,1.5163,1.5166,52800000.0
2009-04-01 22:41:00,1.5166,1.5167,1.5166,1.5167,19800000.0
2009-04-01 22:42:00,1.5167,1.5167,1.51635,1.51645,37400000.0
2009-04-01 22:43:00,1.51645,1.5167,1.5164,1.51645,71000000.0
2009-04-01 22:44:00,1.51645,1.5167,1.51645,1.5166,43200000.0
2009-04-01 22:45:00,1.51665,1.517,1.51665,1.51695,89800000.0
2009-04-01 22:46:00,1.51685,1.517,1.51685,1.51685,46200000.0
2009-04-01 22:47:00,1.5168,1.51695,1.51625,1.5165,166400000.0
2009-04-01 22:48:00,1.51665,1.51675,1.51655,1.5167,107400000.0
2009-04-01 22:49:00,1.5167,1.5167,1.5164,1.51645,96800000.0
2009-04-01 22:50:00,1.5165,1.5166,1.5164,1.5165,54200000.0
2009-04-01 22:51:00,1.5165,1.51665,1.5161,1.5164,122100000.0
2009-04-01 22:52:00,1.51625,1.51635,1.5162,1.51635,36000000.0
2009-04-01 22:53:00,1.5165,1.51665,1.5164,1.51655,90600000.0
2009-04-01 22:54:00,1.5166,1.5166,1.51655,1.51655,14400000.0
2009-04-01 22:55:00,1.5161,1.5166,1.5161,1.5165,146400000.0
2009-04-01 22:56:00,1.51665,1.5167,1.5163,1.5167,53800000.0
2009-04-01 22:57:00,1.51685,1.5179,1.51685,1.51765,145600000.0
2009-04-01 22:58:00,1.5177,1.5177,1.5175,1.5177,60800000.0
2009-04-01 22:59:00,1.51705,1.5176,1.51685,1.51715,80200000.0
2009-04-01 23:00:00,1.5171,1.5175,1.5167,1.51705,40000000.0
2009-04-01 23:01:00,1.5175,1.5175,1.5175,1.5175,2800000.0
2009-04-01 23:02:00,1.5175,1.5175,1.5171,1.51745,28000000.0
2009-04-01 23:03:00,1.5173,1.5173,1.517,1.517,5600000.0
2009-04-01 23:04:00,1.51705,1.5177,1.51705,1.51765,68200000.0
2009-04-01 23:05:00,1.51765,1.51765,1.5174,1.5176,25600000.0
2009-04-01 23:06:00,1.5176,1.51775,1.5176,1.5176,85200000.0
2009-04-01 23:07:00,1.51745,1.5176,1.51725,1.5176,63200000.0
2009-04-01 23:08:00,1.51775,1.51785,1.51635,1.5168,81600000.0
2009-04-01 23:09:00,1.51715,1.51725,1.5169,1.51715,110000000.0
2009-04-01 23:10:00,1.5172,1.5172,1.51645,1.51695,75800000.0
2009-04-01 23:11:00,1.51695,1.51745,1.51655,1.5174,28200000.0
2009-04-01 23:12:00,1.51695,1.517,1.51635,1.51645,76400000.0
2009-04-01 23:13:00,1.51675,1.51705,1.51665,1.5169,43000000.0
2009-04-01 23:14:00,1.5168,1.5168,1.5165,1.51655,14400000.0
2009-04-01 23:15:00,1.5165,1.5174,1.5165,1.51705,37245000.0
2009-04-01 23:16:00,1.5171,1.5171,1.51705,1.51705,16200000.0
2009-04-01 23:17:00,1.51705,1.51705,1.51705,1.51705,7800000.0
2009-04-01 23:18:00,1.51705,1.5171,1.51675,1.51685,29200000.0
2009-04-01 23:19:00,1.517,1.5171,1.51685,1.517,43800000.0
2009-04-01 23:20:00,1.5171,1.5171,1.5171,1.5171,26200000.0
2009-04-01 23:21:00,1.51705,1.51715,1.51705,1.51705,26400000.0
2009-04-01 23:22:00,1.517,1.51705,1.51685,1.51705,28600000.0
2009-04-01 23:23:00,1.517,1.517,1.517,1.517,2800000.0
2009-04-01 23:24:00,1.51705,1.51755,1.51705,1.5171,119400000.0
2009-04-01 23:25:00,1.5171,1.51725,1.51705,1.5171,110800000.0
2009-04-01 23:26:00,1.51725,1.51765,1.51685,1.51765,222000000.0
2009-04-01 23:27:00,1.51775,1.51775,1.51705,1.51765,175800000.0
2009-04-01 23:28:00,1.5175,1.51765,1.5171,1.5172,162200000.0
2009-04-01 23:29:00,1.5172,1.51725,1.51715,1.5172,20400000.0
2009-04-01 23:30:00,1.5172,1.51755,1.5172,1.51755,58400000.0
2009-04-01 23:31:00,1.5177,1.5177,1.5177,1.5177,7000000.0
2009-04-01 23:32:00,1.5177,1.5177,1.5172,1.5173,49200000.0
2009-04-01 23:33:00,1.51745,1.51745,1.51725,1.51725,22000000.0
2009-04-01 23:34:00,1.5174,1.5174,1.51725,1.5173,33200000.0
2009-04-01 23:35:00,1.5173,1.5173,1.5173,1.5173,2800000.0
2009-04-01 23:36:00,1.5173,1.5173,1.5173,1.5173,2800000.0
2009-04-01 23:37:00,1.5173,1.5173,1.51725,1.51725,24400000.0
2009-04-01 23:38:00,1.51715,1.5173,1.5171,1.5171,21200000.0
2009-04-01 23:39:00,1.5172,1.5172,1.5172,1.5172,9000000.0
2009-04-01 23:40:00,1.5172,1.51745,1.51685,1.517,25800000.0
2009-04-01 23:41:00,1.517,1.5171,1.51695,1.5171,30200000.0
2009-04-01 23:42:00,1.5171,1.5171,1.5171,1.5171,2800000.0
2009-04-01 23:43:00,1.51705,1.5172,1.517,1.51715,45200000.0
2009-04-01 23:44:00,1.51715,1.51725,1.5171,1.5172,29200000.0
2009-04-01 23:45:00,1.5172,1.5172,1.51715,1.51715,25200000.0
2009-04-01 23:46:00,1.51735,1.5176,1.51735,1.51735,33000000.0
2009-04-01 23:47:00,1.5173,1.51735,1.5173,1.5173,10400000.0
2009-04-01 23:48:00,1.5174,1.5174,1.5174,1.5174,2800000.0
2009-04-01 23:49:00,1.51735,1.51735,1.51725,1.51725,11200000.0
2009-04-01 23:50:00,1.51725,1.51725,1.517,1.51705,34000000.0
2009-04-01 23:51:00,1.51705,1.51735,1.51675,1.51675,99600000.0
2009-04-01 23:52:00,1.5168,1.5172,1.51675,1.5172,63200000.0
2009-04-01 23:53:00,1.51715,1.51715,1.5169,1.51705,42800000.0
2009-04-01 23:54:00,1.517,1.5172,1.517,1.51715,32400000.0
2009-04-01 23:55:00,1.5171,1.5172,1.51705,1.5172,24400000.0
2009-04-01 23:56:00,1.5171,1.51713,1.51678,1.51699,46400000.0
2009-04-01 23:57:00,1.5172,1.5172,1.51685,1.51695,31600000.0
2009-04-01 23:58:00,1.51665,1.5168,1.5166,1.5167,29600000.0
2009-04-01 23:59:00,1.51685,1.51685,1.5168,1.5168,17400000.0
2009-04-02 00:00:00,1.51685,1.5169,1.5168,1.5168,27000000.0
2009-04-02 00:01:00,1.51695,1.517,1.51695,1.517,2800000.0
2009-04-02 00:02:00,1.517,1.5174,1.517,1.5174,55400000.0
2009-04-02 00:03:00,1.5174,1.5174,1.5174,1.5174,9800000.0
2009-04-02 00:04:00,1.5174,1.5174,1.5174,1.5174,3600000.0
2009-04-02 00:05:00,1.51728,1.51747,1.51719,1.51738,156400000.0
2009-04-02 00:06:00,1.517,1.51739,1.517,1.51737,146600000.0
2009-04-02 00:07:00,1.51736,1.51743,1.51715,1.51739,256700000.0
2009-04-02 00:08:00,1.5174,1.5175,1.5174,1.5175,17800000.0
2009-04-02 00:09:00,1.51755,1.5176,1.517,1.5171,47200000.0
2009-04-02 00:10:00,1.5171,1.5171,1.5171,1.5171,39200000.0
2009-04-02 00:11:00,1.5171,1.5171,1.517,1.517,15800000.0
2009-04-02 00:12:00,1.5171,1.5171,1.5171,1.5171,9800000.0
2009-04-02 00:13:00,1.5171,1.5171,1.5171,1.5171,8000000.0
2009-04-02 00:14:00,1.5171,1.5171,1.5171,1.5171,45600000.0
2009-04-02 00:15:00,1.5171,1.51785,1.5171,1.51775,33200000.0
2009-04-02 00:16:00,1.51775,1.51785,1.51775,1.51775,8800000.0
2009-04-02 00:17:00,1.51762,1.51771,1.51742,1.51742,74200000.0
2009-04-02 00:18:00,1.51765,1.51765,1.51765,1.51765,1800000.0
2009-04-02 00:19:00,1.51768,1.51768,1.5173,1.5173,35800000.0
2009-04-02 00:20:00,1.5176,1.51763,1.51725,1.51763,70600000.0
2009-04-02 00:21:00,1.51765,1.51765,1.51765,1.51765,1800000.0
2009-04-02 00:22:00,1.5176,1.5177,1.5174,1.5177,121600000.0
2009-04-02 00:23:00,1.51775,1.51785,1.5177,1.51775,56600000.0
2009-04-02 00:24:00,1.51756,1.51769,1.51756,1.51769,32000000.0
2009-04-02 00:25:00,1.51748,1.51766,1.51747,1.51763,66200000.0
2009-04-02 00:26:00,1.5176,1.5176,1.5174,1.51755,30200000.0
2009-04-02 00:27:00,1.5175,1.5175,1.5174,1.5175,27400000.0
2009-04-02 00:28:00,1.51755,1.5177,1.51745,1.51755,26600000.0
2009-04-02 00:29:00,1.5175,1.5178,1.51705,1.5173,84800000.0
2009-04-02 00:30:00,1.51745,1.5175,1.51745,1.5175,21200000.0
2009-04-02 00:31:00,1.5175,1.5179,1.5175,1.51785,20400000.0
2009-04-02 00:32:00,1.5178,1.5179,1.51725,1.5178,93000000.0
2009-04-02 00:33:00,1.5178,1.5178,1.51745,1.5175,24800000.0
2009-04-02 00:34:00,1.5175,1.5177,1.5175,1.5177,25000000.0
2009-04-02 00:35:00,1.5177,1.518,1.5176,1.5176,55800000.0
2009-04-02 00:36:00,1.5176,1.5176,1.5175,1.5176,40600000.0
2009-04-02 00:37:00,1.51775,1.51785,1.5175,1.5175,38200000.0
2009-04-02 00:38:00,1.5175,1.51765,1.5175,1.51755,50400000.0
2009-04-02 00:39:00,1.51755,1.5179,1.5175,1.5179,34400000.0
2009-04-02 00:40:00,1.5178,1.5178,1.5174,1.5176,71400000.0
2009-04-02 00:41:00,1.51755,1.51755,1.5171,1.5171,85600001.0
2009-04-02 00:42:00,1.5171,1.51745,1.5171,1.51745,24200000.0
2009-04-02 00:43:00,1.51755,1.51755,1.51755,1.51755,3600000.0
2009-04-02 00:44:00,1.51747,1.51747,1.5172,1.51722,47800000.0
2009-04-02 00:45:00,1.51737,1.51755,1.51734,1.51751,45800000.0
2009-04-02 00:46:00,1.51765,1.51765,1.51755,1.51765,10200000.0
2009-04-02 00:47:00,1.51765,1.51765,1.5176,1.51765,9400000.0
2009-04-02 00:48:00,1.51775,1.51805,1.51755,1.51805,26400000.0
2009-04-02 00:49:00,1.5181,1.5181,1.5181,1.5181,1800000.0
2009-04-02 00:50:00,1.51805,1.51805,1.51755,1.5177,70200000.0
2009-04-02 00:51:00,1.5176,1.5177,1.5176,1.5176,54600000.0
2009-04-02 00:52:00,1.5176,1.5176,1.51685,1.51735,186600000.0
2009-04-02 00:53:00,1.51735,1.51735,1.51705,1.5172,125600000.0
2009-04-02 00:54:00,1.51725,1.5175,1.51715,1.51735,139200000.0
2009-04-02 00:55:00,1.5174,1.5174,1.51715,1.5174,341000000.0
2009-04-02 00:56:00,1.51765,1.51765,1.51735,1.5175,107600000.0
2009-04-02 00:57:00,1.5175,1.5175,1.51715,1.51715,32000000.0
2009-04-02 00:58:00,1.5172,1.5172,1.5168,1.517,115400000.0
2009-04-02 00:59:00,1.51695,1.5171,1.51695,1.5171,38400000.0
2009-04-02 01:00:00,1.5171,1.5172,1.5168,1.5171,187400000.0
2009-04-02 01:01:00,1.5171,1.5171,1.517,1.517,53200000.0
2009-04-02 01:02:00,1.517,1.5172,1.517,1.51715,59000000.0
2009-04-02 01:03:00,1.51715,1.51715,1.517,1.517,11800000.0
2009-04-02 01:04:00,1.517,1.517,1.517,1.517,49400000.0
2009-04-02 01:05:00,1.517,1.517,1.517,1.517,8000000.0
2009-04-02 01:06:00,1.517,1.517,1.517,1.517,12000000.0
2009-04-02 01:07:00,1.517,1.517,1.517,1.517,8000000.0
2009-04-02 01:08:00,1.517,1.517,1.517,1.517,4000000.0
2009-04-02 01:09:00,1.517,1.517,1.517,1.517,12000000.0
2009-04-02 01:10:00,1.517,1.5172,1.517,1.51715,88000000.0
2009-04-02 01:11:00,1.51715,1.51715,1.51715,1.51715,24000000.0
2009-04-02 01:12:00,1.51715,1.51715,1.51715,1.51715,4800000.0
2009-04-02 01:13:00,1.51715,1.51715,1.5171,1.5171,19200000.0
2009-04-02 01:14:00,1.5171,1.5171,1.51675,1.51675,27200000.0
2009-04-02 01:15:00,1.5168,1.5169,1.5168,1.5169,60600000.0
2009-04-02 01:16:00,1.5169,1.5169,1.5168,1.51685,24600000.0
2009-04-02 01:17:00,1.51685,1.51685,1.51685,1.51685,16200000.0
2009-04-02 01:18:00,1.51685,1.51685,1.51685,1.51685,10800000.0
2009-04-02 01:19:00,1.51685,1.51685,1.51685,1.51685,1800000.0
2009-04-02 01:20:00,1.51656,1.51682,1.51656,1.51682,100000000.0
2009-04-02 01:21:00,1.51685,1.51685,1.51685,1.51685,7200000.0
2009-04-02 01:22:00,1.51685,1.51685,1.51685,1.51685,1800000.0
2009-04-02 01:23:00,1.51685,1.51685,1.51685,1.51685,1800000.0
2009-04-02 01:24:00,1.51685,1.51685,1.51685,1.51685,13800000.0
2009-04-02 01:25:00,1.51685,1.51685,1.51685,1.51685,18600000.0
2009-04-02 01:26:00,1.51695,1.51695,1.51685,1.51695,43200000.0
2009-04-02 01:27:00,1.51695,1.51695,1.51695,1.51695,12600000.0
2009-04-02 01:28:00,1.517,1.517,1.51685,1.51685,20600000.0
2009-04-02 01:29:00,1.5168,1.51715,1.5168,1.51705,50400000.0
2009-04-02 01:30:00,1.51705,1.51715,1.51685,1.517,27800000.0
2009-04-02 01:31:00,1.51705,1.51715,1.51705,1.5171,13000000.0
2009-04-02 01:32:00,1.517,1.517,1.517,1.517,18200000.0
2009-04-02 01:33:00,1.517,1.5171,1.517,1.5171,27400000.0
2009-04-02 01:34:00,1.517,1.5171,1.517,1.5171,63600000.0
2009-04-02 01:35:00,1.517,1.5171,1.517,1.517,36600000.0
2009-04-02 01:36:00,1.517,1.5171,1.517,1.5171,82000000.0
2009-04-02 01:37:00,1.5171,1.51715,1.517,1.5171,45400000.0
2009-04-02 01:38:00,1.5171,1.5171,1.517,1.5171,24600000.0
2009-04-02 01:39:00,1.5172,1.5172,1.5172,1.5172,47000000.0
2009-04-02 01:40:00,1.5172,1.5172,1.5172,1.5172,187800000.0
2009-04-02 01:41:00,1.5172,1.51735,1.5172,1.5172,99000000.0
2009-04-02 01:42:00,1.5172,1.5172,1.5172,1.5172,8400000.0
2009-04-02 01:43:00,1.5172,1.51735,1.517,1.51735,45400000.0
2009-04-02 01:44:00,1.51735,1.51765,1.5173,1.5173,125000000.0
2009-04-02 01:45:00,1.5173,1.51735,1.5171,1.5171,116600000.0
2009-04-02 01:46:00,1.5171,1.5171,1.5171,1.5171,4400000.0
2009-04-02 01:47:00,1.5171,1.5171,1.5171,1.5171,24200000.0
2009-04-02 01:48:00,1.5171,1.5171,1.5171,1.5171,42600000.0
2009-04-02 01:49:00,1.5171,1.5171,1.5167,1.5168,47200000.0
2009-04-02 01:50:00,1.5168,1.5168,1.5168,1.5168,8800000.0
2009-04-02 01:51:00,1.5168,1.517,1.5168,1.5168,32600000.0
2009-04-02 01:52:00,1.5168,1.5168,1.5168,1.5168,33800000.0
2009-04-02 01:53:00,1.5168,1.5168,1.51675,1.5168,38200000.0
2009-04-02 01:54:00,1.5168,1.5168,1.5168,1.5168,16800000.0
2009-04-02 01:55:00,1.5168,1.5168,1.5168,1.5168,36200000.0
2009-04-02 01:56:00,1.5168,1.5168,1.5168,1.5168,19000000.0
2009-04-02 01:57:00,1.5168,1.5168,1.5168,1.5168,4200000.0
2009-04-02 01:58:00,1.51666,1.51679,1.51647,1.51647,75200000.0
2009-04-02 01:59:00,1.5169,1.5169,1.5169,1.5169,4200000.0
2009-04-02 02:00:00,1.5169,1.5172,1.5168,1.51715,150800000.0
2009-04-02 02:01:00,1.51705,1.51795,1.51705,1.5172,165000000.0
2009-04-02 02:02:00,1.51735,1.51735,1.51705,1.5172,278600000.0
2009-04-02 02:03:00,1.51715,1.5174,1.51715,1.5174,129600000.0
2009-04-02 02:04:00,1.5175,1.51765,1.5172,1.51725,138000000.0
2009-04-02 02:05:00,1.51725,1.51765,1.51715,1.51755,205600000.0
2009-04-02 02:06:00,1.5176,1.51815,1.5176,1.518,127600000.0
2009-04-02 02:07:00,1.51795,1.51795,1.51735,1.51745,106800000.0
2009-04-02 02:08:00,1.51745,1.51745,1.5173,1.5173,132800000.0
2009-04-02 02:09:00,1.5173,1.5173,1.5171,1.51715,81600000.0
2009-04-02 02:10:00,1.51715,1.51725,1.5171,1.51715,60000000.0
2009-04-02 02:11:00,1.5171,1.51715,1.51705,1.5171,28000000.0
2009-04-02 02:12:00,1.5171,1.5175,1.5171,1.5175,126800000.0
2009-04-02 02:13:00,1.5175,1.5175,1.51685,1.51705,63800000.0
2009-04-02 02:14:00,1.517,1.51705,1.51685,1.517,60800000.0
2009-04-02 02:15:00,1.517,1.51705,1.51685,1.517,68800000.0
2009-04-02 02:16:00,1.517,1.51705,1.517,1.517,39600000.0
2009-04-02 02:17:00,1.517,1.517,1.517,1.517,4400000.0
2009-04-02 02:18:00,1.517,1.517,1.5168,1.5168,122600000.0
2009-04-02 02:19:00,1.5168,1.5169,1.5168,1.5169,65800000.0
2009-04-02 02:20:00,1.5169,1.5169,1.51685,1.51685,58800000.0
2009-04-02 02:21:00,1.5169,1.51725,1.51685,1.51695,151800000.0
2009-04-02 02:22:00,1.517,1.5172,1.51685,1.5169,199200000.0
2009-04-02 02:23:00,1.51695,1.517,1.5168,1.517,38800000.0
2009-04-02 02:24:00,1.51668,1.51686,1.51668,1.51686,29400000.0
2009-04-02 02:25:00,1.517,1.517,1.517,1.517,5000000.0
2009-04-02 02:26:00,1.517,1.5172,1.517,1.517,39000000.0
2009-04-02 02:27:00,1.51683,1.51699,1.51678,1.51678,47200000.0
2009-04-02 02:28:00,1.517,1.517,1.517,1.517,14200000.0
2009-04-02 02:29:00,1.517,1.517,1.517,1.517,14800000.0
2009-04-02 02:30:00,1.517,1.51755,1.517,1.5175,104000000.0
2009-04-02 02:31:00,1.5175,1.5176,1.5173,1.51745,111200000.0
2009-04-02 02:32:00,1.51755,1.51765,1.5172,1.5172,62600000.0
2009-04-02 02:33:00,1.51715,1.5172,1.517,1.51715,96800000.0
2009-04-02 02:34:00,1.5172,1.5176,1.5172,1.5176,49600000.0
2009-04-02 02:35:00,1.5176,1.5177,1.517,1.5172,263000000.0
2009-04-02 02:36:00,1.5172,1.5174,1.5172,1.51735,92400000.0
2009-04-02 02:37:00,1.5174,1.51755,1.5173,1.5174,209600000.0
2009-04-02 02:38:00,1.5174,1.51755,1.5174,1.51745,202800000.0
2009-04-02 02:39:00,1.51745,1.51745,1.51715,1.51715,120400000.0
2009-04-02 02:40:00,1.5172,1.5172,1.5169,1.517,258200000.0
2009-04-02 02:41:00,1.5171,1.5171,1.517,1.5171,28000000.0
2009-04-02 02:42:00,1.51715,1.5172,1.51715,1.5172,15400000.0
2009-04-02 02:43:00,1.51715,1.51725,1.51705,1.5171,36000000.0
2009-04-02 02:44:00,1.5171,1.51715,1.5171,1.5171,16800000.0
2009-04-02 02:45:00,1.51725,1.5173,1.51705,1.5173,21800000.0
2009-04-02 02:46:00,1.5173,1.51735,1.51705,1.51705,66600000.0
2009-04-02 02:47:00,1.517,1.517,1.517,1.517,5600000.0
2009-04-02 02:48:00,1.517,1.51705,1.517,1.51705,5600000.0
2009-04-02 02:49:00,1.5172,1.5175,1.5172,1.51735,46400000.0
2009-04-02 02:50:00,1.5173,1.51735,1.51705,1.51705,64200000.0
2009-04-02 02:51:00,1.5171,1.5172,1.517,1.5172,73400000.0
2009-04-02 02:52:00,1.51705,1.51735,1.5168,1.51735,126200000.0
2009-04-02 02:53:00,1.51725,1.51735,1.5172,1.5173,130400000.0
2009-04-02 02:54:00,1.5173,1.5175,1.5171,1.5172,178600000.0
2009-04-02 02:55:00,1.51725,1.5174,1.517,1.5174,169800000.0
2009-04-02 02:56:00,1.51745,1.5175,1.51735,1.51735,56000000.0
2009-04-02 02:57:00,1.5174,1.51755,1.5172,1.51735,110200000.0
2009-04-02 02:58:00,1.51735,1.5175,1.51695,1.51695,208800000.0
2009-04-02 02:59:00,1.51715,1.51715,1.5168,1.517,245400000.0
2009-04-02 03:00:00,1.51695,1.5172,1.5168,1.51705,137400000.0
2009-04-02 03:01:00,1.51705,1.51705,1.5168,1.51685,68000000.0
2009-04-02 03:02:00,1.5168,1.51685,1.5168,1.5168,71200000.0
2009-04-02 03:03:00,1.5168,1.5168,1.5168,1.5168,18800000.0
2009-04-02 03:04:00,1.51671,1.51671,1.51653,1.51653,11200000.0
2009-04-02 03:05:00,1.5168,1.5168,1.5168,1.5168,4400000.0
2009-04-02 03:06:00,1.5168,1.5169,1.5168,1.5169,42800000.0
2009-04-02 03:07:00,1.5169,1.5169,1.5168,1.51685,126600000.0
2009-04-02 03:08:00,1.5168,1.5168,1.5168,1.5168,25400000.0
2009-04-02 03:09:00,1.5168,1.5169,1.5168,1.51685,20600000.0
2009-04-02 03:10:00,1.5168,1.51695,1.5168,1.5169,47800000.0
2009-04-02 03:11:00,1.51695,1.51705,1.51665,1.5168,56400000.0
2009-04-02 03:12:00,1.5169,1.51695,1.5169,1.5169,19600000.0
2009-04-02 03:13:00,1.51695,1.5172,1.51685,1.5169,80400000.0
2009-04-02 03:14:00,1.5171,1.51725,1.5169,1.517,158200000.0
2009-04-02 03:15:00,1.517,1.517,1.51635,1.5169,177400000.0
2009-04-02 03:16:00,1.51695,1.51715,1.51695,1.517,90600000.0
2009-04-02 03:17:00,1.517,1.517,1.517,1.517,41400000.0
2009-04-02 03:18:00,1.517,1.517,1.517,1.517,34800000.0
2009-04-02 03:19:00,1.51705,1.51705,1.517,1.517,16200000.0
2009-04-02 03:20:00,1.517,1.51715,1.517,1.5171,83600000.0
2009-04-02 03:21:00,1.5171,1.51725,1.5171,1.5172,107000000.0
2009-04-02 03:22:00,1.5172,1.51735,1.5172,1.5172,22600000.0
2009-04-02 03:23:00,1.5172,1.5173,1.5172,1.51725,53600000.0
2009-04-02 03:24:00,1.5172,1.5172,1.5172,1.5172,21000000.0
2009-04-02 03:25:00,1.5172,1.5173,1.51695,1.5172,89600000.0
2009-04-02 03:26:00,1.5172,1.51745,1.51715,1.51745,139200000.0
2009-04-02 03:27:00,1.51745,1.5175,1.51715,1.51715,152000000.0
2009-04-02 03:28:00,1.5172,1.5173,1.51715,1.51715,32000000.0
2009-04-02 03:29:00,1.51725,1.51725,1.5171,1.5171,22400000.0
2009-04-02 03:30:00,1.51715,1.5173,1.517,1.5172,127600000.0
2009-04-02 03:31:00,1.51725,1.51735,1.5172,1.5173,87400000.0
2009-04-02 03:32:00,1.51745,1.5175,1.5174,1.5174,37600000.0
2009-04-02 03:33:00,1.51745,1.51745,1.5174,1.51745,17200000.0
2009-04-02 03:34:00,1.5174,1.51755,1.51735,1.51755,60200000.0
2009-04-02 03:35:00,1.5176,1.51785,1.5175,1.51765,116800000.0
2009-04-02 03:36:00,1.51765,1.5178,1.5176,1.5177,61200000.0
2009-04-02 03:37:00,1.51765,1.5177,1.5176,1.5176,57200000.0
2009-04-02 03:38:00,1.5176,1.51775,1.51755,1.5176,59000000.0
2009-04-02 03:39:00,1.51755,1.51765,1.51755,1.5176,54400000.0
2009-04-02 03:40:00,1.5176,1.5176,1.5175,1.5175,33000000.0
2009-04-02 03:41:00,1.51755,1.5177,1.5175,1.51755,118800000.0
2009-04-02 03:42:00,1.51755,1.51775,1.5175,1.51755,130600000.0
2009-04-02 03:43:00,1.5176,1.5176,1.5176,1.5176,16800000.0
2009-04-02 03:44:00,1.5176,1.51775,1.5176,1.5177,106800000.0
2009-04-02 03:45:00,1.5177,1.5178,1.5177,1.51775,150200000.0
2009-04-02 03:46:00,1.51775,1.51785,1.5176,1.51785,67800000.0
2009-04-02 03:47:00,1.51785,1.51785,1.5175,1.5175,147000000.0
2009-04-02 03:48:00,1.51755,1.5178,1.5175,1.5177,108000000.0
2009-04-02 03:49:00,1.51765,1.5177,1.51755,1.51755,92000000.0
2009-04-02 03:50:00,1.5175,1.51755,1.5175,1.5175,148600000.0
2009-04-02 03:51:00,1.51755,1.5178,1.5174,1.51745,129200000.0
2009-04-02 03:52:00,1.5174,1.51755,1.51735,1.5174,91200000.0
2009-04-02 03:53:00,1.5174,1.51755,1.5174,1.51755,105600000.0
2009-04-02 03:54:00,1.5175,1.5175,1.51745,1.5175,74000000.0
2009-04-02 03:55:00,1.5175,1.5175,1.51745,1.5175,21400000.0
2009-04-02 03:56:00,1.5175,1.5176,1.5175,1.5175,82200000.0
2009-04-02 03:57:00,1.51755,1.51755,1.5175,1.51755,44200000.0
2009-04-02 03:58:00,1.5176,1.51765,1.5175,1.5175,51600000.0
2009-04-02 03:59:00,1.5175,1.51765,1.5175,1.5175,34400000.0
2009-04-02 04:00:00,1.5175,1.5175,1.5172,1.51725,160000000.0
2009-04-02 04:01:00,1.51725,1.51735,1.51725,1.51725,169200000.0
2009-04-02 04:02:00,1.51725,1.5174,1.51725,1.51725,83200000.0
2009-04-02 04:03:00,1.51725,1.5174,1.5172,1.51735,110200000.0
2009-04-02 04:04:00,1.5174,1.5177,1.5174,1.5176,122800000.0
2009-04-02 04:05:00,1.5176,1.5176,1.5176,1.5176,4200000.0
2009-04-02 04:06:00,1.5176,1.5176,1.5176,1.5176,4200000.0
2009-04-02 04:07:00,1.51737,1.51739,1.51717,1.51735,44000000.0
2009-04-02 04:08:00,1.5176,1.5176,1.51735,1.5174,57800000.0
2009-04-02 04:09:00,1.5174,1.51765,1.5172,1.51725,113800000.0
2009-04-02 04:10:00,1.51725,1.51755,1.51725,1.5175,234600000.0
2009-04-02 04:11:00,1.5175,1.51755,1.5173,1.51735,68400000.0
2009-04-02 04:12:00,1.5174,1.5174,1.5172,1.5172,48200000.0
2009-04-02 04:13:00,1.5172,1.5174,1.5172,1.5172,146800000.0
2009-04-02 04:14:00,1.51725,1.5173,1.5172,1.5172,66400000.0
2009-04-02 04:15:00,1.51725,1.5176,1.5172,1.51725,115200000.0
2009-04-02 04:16:00,1.51725,1.5174,1.51725,1.5174,36600000.0
2009-04-02 04:17:00,1.51745,1.5176,1.5172,1.5172,96000000.0
2009-04-02 04:18:00,1.51725,1.51735,1.51725,1.51725,46000000.0
2009-04-02 04:19:00,1.5173,1.5176,1.5173,1.5175,40800000.0
2009-04-02 04:20:00,1.5175,1.5175,1.5175,1.5175,25400000.0
2009-04-02 04:21:00,1.5175,1.51755,1.5174,1.5175,46400000.0
2009-04-02 04:22:00,1.51755,1.51765,1.51745,1.5176,125600000.0
2009-04-02 04:23:00,1.51755,1.51755,1.5172,1.5173,60400000.0
2009-04-02 04:24:00,1.5173,1.5175,1.5173,1.51735,82200000.0
2009-04-02 04:25:00,1.51735,1.5174,1.51735,1.5174,6200000.0
2009-04-02 04:26:00,1.5174,1.51775,1.5174,1.5176,63400000.0
2009-04-02 04:27:00,1.5176,1.51815,1.51755,1.51795,240800000.0
2009-04-02 04:28:00,1.518,1.518,1.51795,1.518,102000000.0
2009-04-02 04:29:00,1.518,1.51805,1.5179,1.5179,104400000.0
2009-04-02 04:30:00,1.5179,1.51835,1.51775,1.51825,252800000.0
2009-04-02 04:31:00,1.5182,1.51825,1.51785,1.518,170600000.0
2009-04-02 04:32:00,1.51805,1.51805,1.5176,1.51765,160400000.0
2009-04-02 04:33:00,1.5178,1.518,1.5178,1.51785,153600000.0
2009-04-02 04:34:00,1.51785,1.518,1.51785,1.51785,106400000.0
2009-04-02 04:35:00,1.51795,1.5183,1.51795,1.5181,120400000.0
2009-04-02 04:36:00,1.51805,1.51805,1.51785,1.51785,82000000.0
2009-04-02 04:37:00,1.5178,1.51785,1.51755,1.51765,147400000.0
2009-04-02 04:38:00,1.5176,1.51775,1.51755,1.51775,70000000.0
2009-04-02 04:39:00,1.5177,1.51795,1.51765,1.51795,49600000.0
2009-04-02 04:40:00,1.51795,1.5181,1.51765,1.51775,142800000.0
2009-04-02 04:41:00,1.51775,1.51805,1.5175,1.5178,182800000.0
2009-04-02 04:42:00,1.5179,1.5181,1.51775,1.5178,54000000.0
2009-04-02 04:43:00,1.5178,1.51785,1.5176,1.51765,121200000.0
2009-04-02 04:44:00,1.51765,1.51795,1.51765,1.5178,113600000.0
2009-04-02 04:45:00,1.51775,1.5179,1.5176,1.5177,126000000.0
2009-04-02 04:46:00,1.5177,1.5178,1.51765,1.51775,88000000.0
2009-04-02 04:47:00,1.51775,1.51785,1.51775,1.51775,39600000.0
2009-04-02 04:48:00,1.51785,1.5179,1.51765,1.5177,201400000.0
2009-04-02 04:49:00,1.5177,1.518,1.5177,1.5179,78800000.0
2009-04-02 04:50:00,1.51795,1.5183,1.5179,1.518,218200000.0
2009-04-02 04:51:00,1.518,1.5183,1.51795,1.5181,137600000.0
2009-04-02 04:52:00,1.5182,1.51825,1.5179,1.5179,41000000.0
2009-04-02 04:53:00,1.5179,1.51795,1.51785,1.51795,11200000.0
2009-04-02 04:54:00,1.51785,1.51795,1.51785,1.51795,8400000.0
2009-04-02 04:55:00,1.5179,1.51795,1.5177,1.5177,66200000.0
2009-04-02 04:56:00,1.51765,1.5178,1.51745,1.5175,116600000.0
2009-04-02 04:57:00,1.5175,1.5178,1.5175,1.51775,117400000.0
2009-04-02 04:58:00,1.5178,1.5178,1.5176,1.5176,44800000.0
2009-04-02 04:59:00,1.51775,1.51795,1.51775,1.51785,23600000.0
2009-04-02 05:00:00,1.5178,1.5179,1.5177,1.51785,185600000.0
2009-04-02 05:01:00,1.51785,1.51785,1.5175,1.5175,126600000.0
2009-04-02 05:02:00,1.5175,1.5176,1.5175,1.51755,84200000.0
2009-04-02 05:03:00,1.5175,1.5175,1.5175,1.5175,39800000.0
2009-04-02 05:04:00,1.5175,1.5175,1.5172,1.5175,102400000.0
2009-04-02 05:05:00,1.5175,1.5176,1.5175,1.5176,21600000.0
2009-04-02 05:06:00,1.5176,1.5176,1.5176,1.5176,8800000.0
2009-04-02 05:07:00,1.5176,1.5179,1.5176,1.51785,91800000.0
2009-04-02 05:08:00,1.51775,1.51795,1.5177,1.5177,93200000.0
2009-04-02 05:09:00,1.5178,1.51795,1.5178,1.5179,52600000.0
2009-04-02 05:10:00,1.51785,1.5182,1.51785,1.51815,36000000.0
2009-04-02 05:11:00,1.51795,1.518,1.5179,1.5179,53600000.0
2009-04-02 05:12:00,1.5179,1.518,1.51785,1.51795,105600000.0
2009-04-02 05:13:00,1.5179,1.51795,1.51785,1.51795,22400000.0
2009-04-02 05:14:00,1.51795,1.51795,1.51785,1.51785,24400000.0
2009-04-02 05:15:00,1.51785,1.51795,1.51785,1.51795,22400000.0
2009-04-02 05:16:00,1.51795,1.51795,1.51795,1.51795,17200000.0
2009-04-02 05:17:00,1.5181,1.51825,1.51795,1.518,122000000.0
2009-04-02 05:18:00,1.51815,1.51815,1.518,1.518,110800000.0
2009-04-02 05:19:00,1.518,1.51805,1.5179,1.51795,81400000.0
2009-04-02 05:20:00,1.51815,1.51815,1.51795,1.51805,46400000.0
2009-04-02 05:21:00,1.518,1.51815,1.518,1.51805,51200000.0
2009-04-02 05:22:00,1.51805,1.51805,1.5179,1.5179,64800000.0
2009-04-02 05:23:00,1.51795,1.51795,1.5179,1.5179,37600000.0
2009-04-02 05:24:00,1.5175,1.51786,1.51733,1.51786,47600000.0
2009-04-02 05:25:00,1.5179,1.518,1.5179,1.518,45600000.0
2009-04-02 05:26:00,1.518,1.518,1.518,1.518,16000000.0
2009-04-02 05:27:00,1.518,1.518,1.51745,1.5177,115600000.0
2009-04-02 05:28:00,1.5177,1.5177,1.5175,1.5176,84000000.0
2009-04-02 05:29:00,1.5176,1.51765,1.51755,1.51755,66800000.0
2009-04-02 05:30:00,1.5175,1.5175,1.5175,1.5175,57400000.0
2009-04-02 05:31:00,1.5175,1.5175,1.5175,1.5175,22800000.0
2009-04-02 05:32:00,1.5175,1.51765,1.5175,1.5176,22800000.0
2009-04-02 05:33:00,1.5176,1.5177,1.5176,1.5177,16800000.0
2009-04-02 05:34:00,1.51775,1.5178,1.5177,1.5178,16400000.0
2009-04-02 05:35:00,1.5178,1.5178,1.5178,1.5178,2200000.0
2009-04-02 05:36:00,1.5178,1.51795,1.5178,1.51795,6200000.0
2009-04-02 05:37:00,1.51805,1.51805,1.5177,1.5177,11400000.0
2009-04-02 05:38:00,1.5178,1.5179,1.5178,1.5178,37400000.0
2009-04-02 05:39:00,1.5178,1.5178,1.5178,1.5178,57600000.0
2009-04-02 05:40:00,1.51785,1.51795,1.5178,1.5178,75400000.0
2009-04-02 05:41:00,1.5178,1.5179,1.5178,1.5179,21200000.0
2009-04-02 05:42:00,1.5179,1.518,1.5179,1.518,51200000.0
2009-04-02 05:43:00,1.518,1.518,1.518,1.518,7200000.0
2009-04-02 05:44:00,1.518,1.5181,1.518,1.51805,73200000.0
2009-04-02 05:45:00,1.5181,1.51845,1.5181,1.51845,24800000.0
2009-04-02 05:46:00,1.5184,1.51855,1.51815,1.51855,37200000.0
2009-04-02 05:47:00,1.51855,1.51865,1.51835,1.5185,107000000.0
2009-04-02 05:48:00,1.5185,1.51875,1.5185,1.51865,75000000.0
2009-04-02 05:49:00,1.5185,1.51855,1.51845,1.5185,30800000.0
2009-04-02 05:50:00,1.51855,1.51865,1.5185,1.51855,77600000.0
2009-04-02 05:51:00,1.5186,1.5188,1.51835,1.5185,92000000.0
2009-04-02 05:52:00,1.5185,1.5185,1.5185,1.5185,25200000.0
2009-04-02 05:53:00,1.5185,1.5185,1.5185,1.5185,16800000.0
2009-04-02 05:54:00,1.5185,1.5185,1.5182,1.5184,123200000.0
2009-04-02 05:55:00,1.51845,1.51855,1.5183,1.51835,69200000.0
2009-04-02 05:56:00,1.5184,1.5184,1.5183,1.5184,28200000.0
2009-04-02 05:57:00,1.5184,1.5184,1.5183,1.5184,121600000.0
2009-04-02 05:58:00,1.5184,1.5184,1.51835,1.51835,41800000.0
2009-04-02 05:59:00,1.51835,1.5184,1.5183,1.5183,106600000.0
2009-04-02 06:00:00,1.51825,1.5183,1.5181,1.51825,84400000.0
2009-04-02 06:01:00,1.51825,1.51825,1.5182,1.5182,8400000.0
2009-04-02 06:02:00,1.51815,1.5182,1.5181,1.5181,69000000.0
2009-04-02 06:03:00,1.5181,1.5182,1.518,1.518,92400000.0
2009-04-02 06:04:00,1.518,1.51815,1.518,1.51805,69800000.0
2009-04-02 06:05:00,1.5181,1.5181,1.5181,1.5181,2800000.0
2009-04-02 06:06:00,1.5181,1.51825,1.5181,1.5182,28000000.0
2009-04-02 06:07:00,1.5183,1.5183,1.5181,1.5182,54800000.0
2009-04-02 06:08:00,1.5182,1.51825,1.5181,1.5181,62000000.0
2009-04-02 06:09:00,1.5181,1.5183,1.518,1.51815,153600000.0
2009-04-02 06:10:00,1.5181,1.5183,1.5181,1.51815,23600000.0
2009-04-02 06:11:00,1.5181,1.51825,1.5181,1.51825,35200000.0
2009-04-02 06:12:00,1.51825,1.51825,1.51825,1.51825,8400000.0
2009-04-02 06:13:00,1.51825,1.5183,1.51825,1.5183,20800000.0
2009-04-02 06:14:00,1.51835,1.51835,1.51825,1.51825,16800000.0
2009-04-02 06:15:00,1.51835,1.51925,1.51835,1.519,360599996.0
2009-04-02 06:16:00,1.519,1.5192,1.5189,1.519,150800000.0
2009-04-02 06:17:00,1.51881,1.51889,1.51833,1.5188,408199997.0
2009-04-02 06:18:00,1.519,1.519,1.519,1.519,31600000.0
2009-04-02 06:19:00,1.51899,1.51903,1.51886,1.51886,131800000.0
2009-04-02 06:20:00,1.5191,1.51915,1.519,1.51905,61600000.0
2009-04-02 06:21:00,1.519,1.51915,1.519,1.51915,31400000.0
2009-04-02 06:22:00,1.51845,1.51886,1.51813,1.51882,130000000.0
2009-04-02 06:23:00,1.519,1.5192,1.519,1.5192,16400000.0
2009-04-02 06:24:00,1.5191,1.5191,1.519,1.519,13600000.0
2009-04-02 06:25:00,1.519,1.519,1.519,1.519,19800000.0
2009-04-02 06:26:00,1.519,1.519,1.519,1.519,42200000.0
2009-04-02 06:27:00,1.519,1.519,1.519,1.519,49200000.0
2009-04-02 06:28:00,1.51905,1.51915,1.5189,1.519,57200000.0
2009-04-02 06:29:00,1.51895,1.51935,1.51895,1.5191,62200000.0
2009-04-02 06:30:00,1.5192,1.5192,1.51905,1.5192,37400000.0
2009-04-02 06:31:00,1.5192,1.51925,1.519,1.519,89400000.0
2009-04-02 06:32:00,1.51905,1.51905,1.5188,1.51885,51600000.0
2009-04-02 06:33:00,1.5188,1.51915,1.5188,1.51905,41600000.0
2009-04-02 06:34:00,1.5191,1.5191,1.51895,1.51895,11600000.0
2009-04-02 06:35:00,1.51885,1.51925,1.5187,1.51915,131600000.0
2009-04-02 06:36:00,1.51915,1.51925,1.51885,1.519,228200000.0
2009-04-02 06:37:00,1.519,1.519,1.51875,1.51875,17800000.0
2009-04-02 06:38:00,1.5188,1.5188,1.5188,1.5188,14400000.0
2009-04-02 06:39:00,1.5188,1.5189,1.5188,1.5189,169400000.0
2009-04-02 06:40:00,1.5189,1.51935,1.51885,1.51925,73000000.0
2009-04-02 06:41:00,1.5192,1.51925,1.51905,1.51905,48600000.0
2009-04-02 06:42:00,1.51905,1.5192,1.519,1.5191,87400000.0
2009-04-02 06:43:00,1.5191,1.51925,1.5191,1.5192,27800000.0
2009-04-02 06:44:00,1.5192,1.5192,1.5191,1.5191,59800000.0
2009-04-02 06:45:00,1.5192,1.5194,1.519,1.5191,63800000.0
2009-04-02 06:46:00,1.5191,1.5191,1.5191,1.5191,29400000.0
2009-04-02 06:47:00,1.51915,1.51915,1.51915,1.51915,11200000.0
2009-04-02 06:48:00,1.5192,1.51925,1.5191,1.51915,18400000.0
2009-04-02 06:49:00,1.51915,1.51935,1.519,1.5191,113000000.0
2009-04-02 06:50:00,1.51861,1.51898,1.51848,1.51872,104000000.0
2009-04-02 06:51:00,1.51885,1.51908,1.51871,1.51883,109000000.0
2009-04-02 06:52:00,1.51902,1.51902,1.5185,1.51891,39400000.0
2009-04-02 06:53:00,1.5191,1.5191,1.51895,1.51895,76400000.0
2009-04-02 06:54:00,1.519,1.51905,1.519,1.51905,29200000.0
2009-04-02 06:55:00,1.51905,1.5191,1.51905,1.51905,37200000.0
2009-04-02 06:56:00,1.51905,1.51905,1.51895,1.51895,11200000.0
2009-04-02 06:57:00,1.51895,1.519,1.51895,1.51895,16800000.0
2009-04-02 06:58:00,1.519,1.519,1.519,1.519,11200000.0
2009-04-02 06:59:00,1.51905,1.51905,1.51905,1.51905,11200000.0
2009-04-02 07:00:00,1.5191,1.5191,1.519,1.51905,54600000.0
2009-04-02 07:01:00,1.51895,1.51915,1.5189,1.51915,64000000.0
2009-04-02 07:02:00,1.5191,1.51925,1.519,1.519,130000000.0
2009-04-02 07:03:00,1.519,1.519,1.519,1.519,60000000.0
2009-04-02 07:04:00,1.519,1.519,1.5189,1.5189,37000000.0
2009-04-02 07:05:00,1.5189,1.5189,1.5187,1.5187,42000000.0
2009-04-02 07:06:00,1.51905,1.5192,1.51875,1.5188,14400000.0
2009-04-02 07:07:00,1.5188,1.5189,1.51875,1.51875,31600000.0
2009-04-02 07:08:00,1.5187,1.5188,1.5186,1.5186,66200000.0
2009-04-02 07:09:00,1.5186,1.5186,1.5186,1.5186,13200000.0
2009-04-02 07:10:00,1.5186,1.5186,1.5186,1.5186,13200000.0
2009-04-02 07:11:00,1.51855,1.5187,1.5185,1.5187,109600000.0
2009-04-02 07:12:00,1.5187,1.5187,1.5187,1.5187,7200000.0
2009-04-02 07:13:00,1.5187,1.5187,1.51865,1.5187,104200000.0
2009-04-02 07:14:00,1.5187,1.5187,1.5187,1.5187,28600000.0
2009-04-02 07:15:00,1.5187,1.5187,1.5187,1.5187,15400000.0
2009-04-02 07:16:00,1.5187,1.5187,1.5187,1.5187,30000000.0
2009-04-02 07:17:00,1.5187,1.51885,1.5187,1.5188,18200000.0
2009-04-02 07:18:00,1.51875,1.51885,1.51875,1.51885,24400000.0
2009-04-02 07:19:00,1.5188,1.51885,1.5188,1.51885,25600000.0
2009-04-02 07:20:00,1.5188,1.51885,1.5188,1.5188,57200000.0
2009-04-02 07:21:00,1.5188,1.5189,1.5188,1.51885,102600000.0
2009-04-02 07:22:00,1.5189,1.5189,1.5188,1.5188,60800000.0
2009-04-02 07:23:00,1.51885,1.51885,1.5188,1.51885,99800000.0
2009-04-02 07:24:00,1.51875,1.51889,1.51822,1.51889,134000000.0
2009-04-02 07:25:00,1.5188,1.51885,1.5188,1.5188,37200000.0
2009-04-02 07:26:00,1.51885,1.51885,1.51885,1.51885,16800000.0
2009-04-02 07:27:00,1.5189,1.5194,1.51885,1.51895,90200000.0
2009-04-02 07:28:00,1.51895,1.51905,1.5189,1.5189,52000000.0
2009-04-02 07:29:00,1.5189,1.5189,1.5189,1.5189,30000000.0
2009-04-02 07:30:00,1.5189,1.51895,1.5189,1.51895,68000000.0
2009-04-02 07:31:00,1.51895,1.51895,1.51895,1.51895,5600000.0
2009-04-02 07:32:00,1.519,1.519,1.519,1.519,14600000.0
2009-04-02 07:33:00,1.519,1.519,1.519,1.519,34000000.0
2009-04-02 07:34:00,1.519,1.519,1.519,1.519,38400000.0
2009-04-02 07:35:00,1.519,1.51905,1.519,1.519,16200000.0
2009-04-02 07:36:00,1.519,1.51905,1.519,1.519,70000000.0
2009-04-02 07:37:00,1.519,1.519,1.519,1.519,29400000.0
2009-04-02 07:38:00,1.519,1.519,1.5189,1.5189,94200000.0
2009-04-02 07:39:00,1.51885,1.519,1.51863,1.51867,154600000.0
2009-04-02 07:40:00,1.5189,1.5189,1.5188,1.5188,92000000.0
2009-04-02 07:41:00,1.5188,1.5189,1.51875,1.5189,45600000.0
2009-04-02 07:42:00,1.519,1.51925,1.51885,1.51915,270000000.0
2009-04-02 07:43:00,1.519,1.51905,1.5189,1.5189,131800000.0
2009-04-02 07:44:00,1.51905,1.51905,1.51895,1.519,43600000.0
2009-04-02 07:45:00,1.519,1.51915,1.519,1.5191,70200000.0
2009-04-02 07:46:00,1.51905,1.5196,1.519,1.5196,135600000.0
2009-04-02 07:47:00,1.5196,1.5196,1.5193,1.5193,147200000.0
2009-04-02 07:48:00,1.5193,1.51955,1.5192,1.5193,320000000.0
2009-04-02 07:49:00,1.5193,1.5193,1.5189,1.519,327000000.0
2009-04-02 07:50:00,1.519,1.5192,1.51825,1.5187,271800000.0
2009-04-02 07:51:00,1.5187,1.5188,1.51845,1.51875,225200000.0
2009-04-02 07:52:00,1.51875,1.5188,1.5186,1.51865,233200000.0
2009-04-02 07:53:00,1.5187,1.5188,1.51855,1.5187,190000000.0
2009-04-02 07:54:00,1.5187,1.519,1.51865,1.51865,126800000.0
2009-04-02 07:55:00,1.5187,1.51885,1.51865,1.5187,155200000.0
2009-04-02 07:56:00,1.5187,1.5187,1.51845,1.5185,19200000.0
2009-04-02 07:57:00,1.5185,1.5188,1.5185,1.5188,164400000.0
2009-04-02 07:58:00,1.5188,1.5189,1.5186,1.51865,155000000.0
2009-04-02 07:59:00,1.51865,1.51885,1.5186,1.51875,104400000.0
2009-04-02 08:00:00,1.5187,1.5189,1.5185,1.5187,175800000.0
2009-04-02 08:01:00,1.5187,1.5187,1.51845,1.51855,291400000.0
2009-04-02 08:02:00,1.5185,1.51865,1.5184,1.5186,170000000.0
2009-04-02 08:03:00,1.5186,1.5186,1.5182,1.5182,179600000.0
2009-04-02 08:04:00,1.5182,1.5183,1.5174,1.51795,233200000.0
2009-04-02 08:05:00,1.51795,1.5181,1.5178,1.5178,270600000.0
2009-04-02 08:06:00,1.51785,1.5183,1.5178,1.51805,139000000.0
2009-04-02 08:07:00,1.5181,1.5183,1.5179,1.51825,153600000.0
2009-04-02 08:08:00,1.5183,1.5188,1.51815,1.51865,213600000.0
2009-04-02 08:09:00,1.51875,1.51895,1.51845,1.5185,135600000.0
2009-04-02 08:10:00,1.51855,1.51895,1.5185,1.5188,117400000.0
2009-04-02 08:11:00,1.51875,1.5189,1.51875,1.5188,143800000.0
2009-04-02 08:12:00,1.5188,1.51885,1.5184,1.5184,238000000.0
2009-04-02 08:13:00,1.5184,1.5188,1.5184,1.5187,271200000.0
2009-04-02 08:14:00,1.51875,1.519,1.51875,1.5189,317200000.0
2009-04-02 08:15:00,1.5189,1.51915,1.5188,1.5189,237200000.0
2009-04-02 08:16:00,1.5189,1.519,1.5188,1.51885,187600000.0
2009-04-02 08:17:00,1.5189,1.5191,1.5188,1.519,133800000.0
2009-04-02 08:18:00,1.51895,1.51915,1.5189,1.519,217200000.0
2009-04-02 08:19:00,1.51905,1.51905,1.519,1.519,79600000.0
2009-04-02 08:20:00,1.519,1.5194,1.519,1.5192,217400000.0
2009-04-02 08:21:00,1.5192,1.51955,1.519,1.5194,186400000.0
2009-04-02 08:22:00,1.5194,1.51965,1.5184,1.5191,267800000.0
2009-04-02 08:23:00,1.5193,1.51945,1.5187,1.5188,348200000.0
2009-04-02 08:24:00,1.5188,1.51905,1.51875,1.5188,158800000.0
2009-04-02 08:25:00,1.5187,1.5193,1.5186,1.5192,141800000.0
2009-04-02 08:26:00,1.5192,1.51935,1.51835,1.51855,232500000.0
2009-04-02 08:27:00,1.51865,1.5189,1.5185,1.51865,127400000.0
2009-04-02 08:28:00,1.5188,1.51935,1.51875,1.519,181200000.0
2009-04-02 08:29:00,1.5191,1.51915,1.5187,1.5189,349800006.0
2009-04-02 08:30:00,1.51895,1.51915,1.5189,1.51895,211000000.0
2009-04-02 08:31:00,1.5189,1.51895,1.5186,1.5188,146200000.0
2009-04-02 08:32:00,1.5188,1.5188,1.5186,1.51875,203400000.0
2009-04-02 08:33:00,1.51865,1.5194,1.51865,1.51915,190000000.0
2009-04-02 08:34:00,1.5192,1.5195,1.5191,1.5191,314400000.0
2009-04-02 08:35:00,1.5191,1.5192,1.51865,1.5188,255600000.0
2009-04-02 08:36:00,1.5188,1.5189,1.5186,1.5189,185400000.0
2009-04-02 08:37:00,1.5189,1.5189,1.51855,1.5188,247000000.0
2009-04-02 08:38:00,1.51885,1.51885,1.51855,1.5186,252600000.0
2009-04-02 08:39:00,1.5187,1.51885,1.51855,1.5188,217400000.0
2009-04-02 08:40:00,1.5188,1.5191,1.5188,1.51905,205600000.0
2009-04-02 08:41:00,1.519,1.51945,1.51895,1.51895,195000000.0
2009-04-02 08:42:00,1.51895,1.5191,1.51865,1.5187,275800000.0
2009-04-02 08:43:00,1.51875,1.51885,1.5186,1.51875,108500000.0
2009-04-02 08:44:00,1.51875,1.5188,1.51865,1.51865,77800000.0
2009-04-02 08:45:00,1.5187,1.5187,1.51855,1.5186,175000000.0
2009-04-02 08:46:00,1.5186,1.5186,1.518,1.5182,371800000.0
2009-04-02 08:47:00,1.5182,1.5185,1.51815,1.5182,246400000.0
2009-04-02 08:48:00,1.51835,1.5185,1.5182,1.51835,250400000.0
2009-04-02 08:49:00,1.5184,1.5186,1.5182,1.5185,199800000.0
2009-04-02 08:50:00,1.51855,1.51895,1.5184,1.5189,184000000.0
2009-04-02 08:51:00,1.5189,1.5189,1.5186,1.51865,129600000.0
2009-04-02 08:52:00,1.51865,1.5188,1.51855,1.5187,217800000.0
2009-04-02 08:53:00,1.5187,1.519,1.5187,1.51885,164200000.0
2009-04-02 08:54:00,1.5189,1.519,1.5187,1.5187,192200000.0
2009-04-02 08:55:00,1.51875,1.51895,1.51865,1.51875,104200000.0
2009-04-02 08:56:00,1.51875,1.51895,1.51835,1.5188,168800000.0
2009-04-02 08:57:00,1.5188,1.5189,1.51845,1.5188,235200000.0
2009-04-02 08:58:00,1.51875,1.5189,1.5187,1.5188,114800000.0
2009-04-02 08:59:00,1.51875,1.5192,1.5187,1.519,136200000.0
2009-04-02 09:00:00,1.51895,1.51935,1.51875,1.5193,215400000.0
2009-04-02 09:01:00,1.51935,1.51935,1.51915,1.5193,177000000.0
2009-04-02 09:02:00,1.5193,1.51955,1.5192,1.5195,222400000.0
2009-04-02 09:03:00,1.51955,1.51955,1.5195,1.5195,51600000.0
2009-04-02 09:04:00,1.5195,1.5195,1.51945,1.5195,86400000.0
2009-04-02 09:05:00,1.5195,1.5195,1.5192,1.5192,121000000.0
2009-04-02 09:06:00,1.5192,1.5192,1.519,1.5191,93600000.0
2009-04-02 09:07:00,1.5191,1.5192,1.5191,1.5191,105800000.0
2009-04-02 09:08:00,1.5191,1.5192,1.5189,1.519,186400000.0
2009-04-02 09:09:00,1.519,1.5191,1.5189,1.51905,149400000.0
2009-04-02 09:10:00,1.51915,1.5194,1.519,1.5192,232800000.0
2009-04-02 09:11:00,1.5192,1.5192,1.51875,1.51895,179000000.0
2009-04-02 09:12:00,1.519,1.51915,1.51895,1.5191,137600000.0
2009-04-02 09:13:00,1.5191,1.5192,1.5185,1.51875,187600000.0
2009-04-02 09:14:00,1.51875,1.519,1.5186,1.51895,156600000.0
2009-04-02 09:15:00,1.51895,1.51895,1.5183,1.5184,172800000.0
2009-04-02 09:16:00,1.5184,1.5189,1.5184,1.51885,201000000.0
2009-04-02 09:17:00,1.51885,1.5191,1.5186,1.5187,259400000.0
2009-04-02 09:18:00,1.5187,1.5187,1.5187,1.5187,52800000.0
2009-04-02 09:19:00,1.51865,1.519,1.5186,1.5186,272800000.0
2009-04-02 09:20:00,1.5186,1.51885,1.51855,1.5187,242800000.0
2009-04-02 09:21:00,1.51875,1.51885,1.5186,1.51875,185200000.0
2009-04-02 09:22:00,1.5188,1.5188,1.51855,1.5187,188000000.0
2009-04-02 09:23:00,1.51865,1.51905,1.51865,1.51885,215800000.0
2009-04-02 09:24:00,1.5189,1.5189,1.5186,1.51875,237600000.0
2009-04-02 09:25:00,1.51885,1.51955,1.51875,1.51945,217200000.0
2009-04-02 09:26:00,1.5196,1.5196,1.5194,1.51955,149400000.0
2009-04-02 09:27:00,1.5196,1.52025,1.5195,1.52,383000000.0
2009-04-02 09:28:00,1.52,1.5202,1.51985,1.5199,235200000.0
2009-04-02 09:29:00,1.5199,1.52015,1.5199,1.52015,214800000.0
2009-04-02 09:30:00,1.52015,1.52025,1.51985,1.5199,173599999.0
2009-04-02 09:31:00,1.51995,1.51995,1.51975,1.5198,102600000.0
2009-04-02 09:32:00,1.5201,1.5208,1.5199,1.52075,272400000.0
2009-04-02 09:33:00,1.5208,1.52135,1.5207,1.5211,399599999.0
2009-04-02 09:34:00,1.52115,1.52135,1.52085,1.5209,185800000.0
2009-04-02 09:35:00,1.52075,1.52075,1.5204,1.5205,175800000.0
2009-04-02 09:36:00,1.5206,1.5207,1.5205,1.5206,125800000.0
2009-04-02 09:37:00,1.5206,1.5206,1.51965,1.52045,230800000.0
2009-04-02 09:38:00,1.52055,1.5207,1.52035,1.5204,120000000.0
2009-04-02 09:39:00,1.5204,1.52085,1.5204,1.52085,157400000.0
2009-04-02 09:40:00,1.52085,1.521,1.5206,1.5206,142400000.0
2009-04-02 09:41:00,1.5206,1.52065,1.51985,1.5203,297000000.0
2009-04-02 09:42:00,1.52025,1.5203,1.52005,1.5202,214800000.0
2009-04-02 09:43:00,1.52015,1.52015,1.51885,1.519,287000000.0
2009-04-02 09:44:00,1.5193,1.52,1.519,1.5199,282000000.0
2009-04-02 09:45:00,1.5199,1.52,1.51915,1.51915,288000000.0
2009-04-02 09:46:00,1.5191,1.51935,1.51895,1.5193,259800000.0
2009-04-02 09:47:00,1.51935,1.5207,1.51935,1.5206,454000000.0
2009-04-02 09:48:00,1.52045,1.5208,1.5201,1.5205,271800000.0
2009-04-02 09:49:00,1.5205,1.5205,1.5202,1.5202,203600000.0
2009-04-02 09:50:00,1.5202,1.52045,1.5202,1.52025,160800000.0
2009-04-02 09:51:00,1.5203,1.52035,1.5194,1.5201,290700000.0
2009-04-02 09:52:00,1.52015,1.52045,1.51955,1.51955,297200000.0
2009-04-02 09:53:00,1.5195,1.5201,1.5195,1.5198,209400000.0
2009-04-02 09:54:00,1.5198,1.5198,1.5196,1.5197,109200000.0
2009-04-02 09:55:00,1.5195,1.5195,1.51895,1.5192,239200000.0
2009-04-02 09:56:00,1.5193,1.5194,1.5188,1.5188,297100000.0
2009-04-02 09:57:00,1.51885,1.51905,1.5188,1.519,292200000.0
2009-04-02 09:58:00,1.519,1.5192,1.5189,1.51895,388800000.0
2009-04-02 09:59:00,1.51895,1.51915,1.5188,1.51905,259600000.0
2009-04-02 10:00:00,1.51905,1.52005,1.51905,1.51995,281400000.0
2009-04-02 10:01:00,1.51995,1.52005,1.5196,1.5198,167200000.0
2009-04-02 10:02:00,1.5198,1.51995,1.5198,1.51995,137400000.0
2009-04-02 10:03:00,1.5199,1.5203,1.5199,1.52025,76600000.0
2009-04-02 10:04:00,1.5203,1.5205,1.52015,1.5205,159400000.0
2009-04-02 10:05:00,1.5204,1.5205,1.52025,1.5203,131800000.0
2009-04-02 10:06:00,1.5203,1.5209,1.52025,1.5207,312400000.0
2009-04-02 10:07:00,1.5207,1.5207,1.52045,1.52045,90200000.0
2009-04-02 10:08:00,1.5205,1.52085,1.5203,1.5204,228400000.0
2009-04-02 10:09:00,1.5203,1.5204,1.52005,1.5201,169200000.0
2009-04-02 10:10:00,1.52025,1.5208,1.5201,1.5208,309000000.0
2009-04-02 10:11:00,1.5208,1.5213,1.5208,1.5211,308200000.0
2009-04-02 10:12:00,1.521,1.5211,1.52075,1.52075,151000000.0
2009-04-02 10:13:00,1.52075,1.52105,1.52075,1.5209,215200000.0
2009-04-02 10:14:00,1.5209,1.5209,1.52065,1.5209,144400000.0
2009-04-02 10:15:00,1.521,1.521,1.5198,1.5202,249700000.0
2009-04-02 10:16:00,1.52025,1.5204,1.52015,1.5203,199600000.0
2009-04-02 10:17:00,1.52025,1.52045,1.52015,1.52045,117400000.0
2009-04-02 10:18:00,1.52045,1.52045,1.5202,1.5202,296600000.0
2009-04-02 10:19:00,1.5202,1.5205,1.51995,1.51995,364400000.0
2009-04-02 10:20:00,1.51995,1.51995,1.51935,1.51965,288400000.0
2009-04-02 10:21:00,1.51965,1.5197,1.51835,1.5189,368200000.0
2009-04-02 10:22:00,1.51885,1.5194,1.51885,1.519,215400000.0
2009-04-02 10:23:00,1.51915,1.5199,1.519,1.5197,371000000.0
2009-04-02 10:24:00,1.5197,1.5198,1.5194,1.5195,155600000.0
2009-04-02 10:25:00,1.51945,1.5198,1.5193,1.5198,331200000.0
2009-04-02 10:26:00,1.5198,1.5199,1.5195,1.5198,142400000.0
2009-04-02 10:27:00,1.51985,1.5202,1.5197,1.5202,175200000.0
2009-04-02 10:28:00,1.5202,1.5203,1.51985,1.51985,188400000.0
2009-04-02 10:29:00,1.5197,1.5198,1.51935,1.51955,267000000.0
2009-04-02 10:30:00,1.5197,1.5214,1.5197,1.5214,397600000.0
2009-04-02 10:31:00,1.52145,1.5222,1.5213,1.5213,431000000.0
2009-04-02 10:32:00,1.5213,1.52215,1.52125,1.5221,415300000.0
2009-04-02 10:33:00,1.5221,1.5232,1.52195,1.5232,453000000.0
2009-04-02 10:34:00,1.5232,1.5233,1.52285,1.5233,460200004.0
2009-04-02 10:35:00,1.52325,1.52335,1.5229,1.52295,512000000.0
2009-04-02 10:36:00,1.5229,1.523,1.5223,1.5227,443200000.0
2009-04-02 10:37:00,1.52245,1.523,1.5224,1.52295,448600000.0
2009-04-02 10:38:00,1.5229,1.52315,1.5227,1.5229,464000000.0
2009-04-02 10:39:00,1.52295,1.524,1.52295,1.5238,335800000.0
2009-04-02 10:40:00,1.5238,1.52465,1.52365,1.5244,301400000.0
2009-04-02 10:41:00,1.5245,1.52465,1.524,1.52405,279200000.0
2009-04-02 10:42:00,1.52405,1.5243,1.52355,1.5237,198400000.0
2009-04-02 10:43:00,1.5237,1.524,1.5237,1.5238,168200000.0
2009-04-02 10:44:00,1.5238,1.5238,1.5228,1.5229,235600000.0
2009-04-02 10:45:00,1.5229,1.5235,1.5229,1.52315,225200000.0
2009-04-02 10:46:00,1.52315,1.52385,1.523,1.52365,211000000.0
2009-04-02 10:47:00,1.5236,1.52365,1.5229,1.52335,292200000.0
2009-04-02 10:48:00,1.52335,1.52345,1.52315,1.52335,132200000.0
2009-04-02 10:49:00,1.52335,1.5235,1.52315,1.52325,210000000.0
2009-04-02 10:50:00,1.52325,1.52345,1.5232,1.5233,118400000.0
2009-04-02 10:51:00,1.52345,1.5244,1.52345,1.52415,290600000.0
2009-04-02 10:52:00,1.5241,1.52455,1.5241,1.5241,474000000.0
2009-04-02 10:53:00,1.5241,1.5245,1.52405,1.5243,455600000.0
2009-04-02 10:54:00,1.5243,1.5243,1.52385,1.524,267200000.0
2009-04-02 10:55:00,1.52395,1.524,1.52355,1.52355,235400000.0
2009-04-02 10:56:00,1.52355,1.5237,1.5231,1.5233,206000000.0
2009-04-02 10:57:00,1.52325,1.52345,1.5231,1.52335,224800000.0
2009-04-02 10:58:00,1.5233,1.5234,1.52315,1.5232,168000000.0
2009-04-02 10:59:00,1.5232,1.52335,1.52315,1.52325,265600000.0
2009-04-02 11:00:00,1.5232,1.5235,1.5232,1.5234,194200000.0
2009-04-02 11:01:00,1.5234,1.52355,1.5233,1.5234,159800000.0
2009-04-02 11:02:00,1.52345,1.52345,1.52315,1.52335,196400000.0
2009-04-02 11:03:00,1.5233,1.5234,1.5233,1.52335,59000000.0
2009-04-02 11:04:00,1.52335,1.52335,1.5232,1.52325,129400000.0
2009-04-02 11:05:00,1.5232,1.5233,1.5231,1.5231,209000000.0
2009-04-02 11:06:00,1.5231,1.5233,1.5225,1.52265,303200000.0
2009-04-02 11:07:00,1.5226,1.5229,1.52255,1.5229,366000000.0
2009-04-02 11:08:00,1.5229,1.5231,1.5228,1.523,272800000.0
2009-04-02 11:09:00,1.523,1.5235,1.5229,1.5234,187800000.0
2009-04-02 11:10:00,1.5234,1.5238,1.5234,1.5236,189600000.0
2009-04-02 11:11:00,1.5236,1.52385,1.5235,1.5236,152800000.0
2009-04-02 11:12:00,1.5236,1.52405,1.5236,1.52385,358600000.0
2009-04-02 11:13:00,1.52385,1.52415,1.5235,1.5237,249400000.0
2009-04-02 11:14:00,1.5238,1.52405,1.5236,1.52375,301200000.0
2009-04-02 11:15:00,1.5239,1.5239,1.5237,1.5237,192200000.0
2009-04-02 11:16:00,1.5237,1.524,1.5237,1.52395,89800000.0
2009-04-02 11:17:00,1.5238,1.5239,1.52335,1.52385,283200000.0
2009-04-02 11:18:00,1.5239,1.5239,1.5237,1.5238,123600000.0
2009-04-02 11:19:00,1.5238,1.5239,1.52345,1.52355,197200000.0
2009-04-02 11:20:00,1.5236,1.52385,1.5232,1.5236,220400000.0
2009-04-02 11:21:00,1.5235,1.524,1.5235,1.5239,240600000.0
2009-04-02 11:22:00,1.5239,1.52425,1.52385,1.5242,354400000.0
2009-04-02 11:23:00,1.5243,1.5245,1.5241,1.52425,280200000.0
2009-04-02 11:24:00,1.52425,1.5246,1.52405,1.5245,293500000.0
2009-04-02 11:25:00,1.5245,1.5245,1.5239,1.5239,338000000.0
2009-04-02 11:26:00,1.5239,1.5241,1.5238,1.524,181400000.0
2009-04-02 11:27:00,1.5241,1.5241,1.52375,1.5238,308400000.0
2009-04-02 11:28:00,1.5238,1.524,1.5237,1.52375,280800000.0
2009-04-02 11:29:00,1.52375,1.5239,1.52375,1.5238,204400000.0
2009-04-02 11:30:00,1.5238,1.5257,1.5238,1.5256,366299999.0
2009-04-02 11:31:00,1.5256,1.5258,1.52535,1.5255,257600000.0
2009-04-02 11:32:00,1.5255,1.526,1.5253,1.526,317600000.0
2009-04-02 11:33:00,1.5259,1.526,1.52555,1.52565,275400000.0
2009-04-02 11:34:00,1.5258,1.5258,1.5253,1.5254,396200000.0
2009-04-02 11:35:00,1.52535,1.52575,1.5253,1.5257,255200000.0
2009-04-02 11:36:00,1.5257,1.526,1.52555,1.5256,582400000.0
2009-04-02 11:37:00,1.5256,1.5256,1.52505,1.52505,382800000.0
2009-04-02 11:38:00,1.525,1.5251,1.5247,1.52475,324200000.0
2009-04-02 11:39:00,1.5247,1.5248,1.5245,1.5245,277700000.0
2009-04-02 11:40:00,1.52425,1.52505,1.52415,1.52445,441600000.0
2009-04-02 11:41:00,1.5246,1.52525,1.5246,1.5252,405599999.0
2009-04-02 11:42:00,1.5251,1.5252,1.52475,1.52505,260000000.0
2009-04-02 11:43:00,1.52505,1.52535,1.52495,1.52535,153800000.0
2009-04-02 11:44:00,1.5254,1.5254,1.52495,1.52525,389400000.0
2009-04-02 11:45:00,1.5252,1.52565,1.52505,1.5255,450400000.0
2009-04-02 11:46:00,1.52555,1.52575,1.5254,1.5254,257600000.0
2009-04-02 11:47:00,1.5254,1.5255,1.5253,1.5253,139400000.0
2009-04-02 11:48:00,1.52535,1.5258,1.52535,1.5257,232100000.0
2009-04-02 11:49:00,1.52565,1.5257,1.52515,1.5252,337600000.0
2009-04-02 11:50:00,1.5253,1.52555,1.52515,1.52545,319000000.0
2009-04-02 11:51:00,1.52545,1.5256,1.5253,1.5256,201600000.0
2009-04-02 11:52:00,1.5256,1.52565,1.5255,1.5255,114000000.0
2009-04-02 11:53:00,1.5256,1.5258,1.5255,1.5257,127800000.0
2009-04-02 11:54:00,1.5257,1.5257,1.52535,1.5255,175400000.0
2009-04-02 11:55:00,1.5255,1.5257,1.5255,1.5255,96200000.0
2009-04-02 11:56:00,1.5256,1.5256,1.5254,1.52545,125400000.0
2009-04-02 11:57:00,1.52545,1.5257,1.52535,1.5255,314600000.0
2009-04-02 11:58:00,1.5255,1.5256,1.5255,1.52555,155600000.0
2009-04-02 11:59:00,1.52555,1.5256,1.5255,1.5255,101200000.0
2009-04-02 12:00:00,1.5256,1.5256,1.52545,1.52545,104400000.0
2009-04-02 12:01:00,1.5254,1.5257,1.5253,1.5257,137800000.0
2009-04-02 12:02:00,1.5257,1.5257,1.5247,1.5248,253800000.0
2009-04-02 12:03:00,1.5248,1.52515,1.5248,1.52515,209400000.0
2009-04-02 12:04:00,1.5251,1.5253,1.5248,1.52485,257200000.0
2009-04-02 12:05:00,1.5249,1.52495,1.52455,1.5246,302200000.0
2009-04-02 12:06:00,1.52465,1.52475,1.52445,1.5246,284400000.0
2009-04-02 12:07:00,1.5246,1.5248,1.5245,1.52465,263600000.0
2009-04-02 12:08:00,1.52465,1.52475,1.52455,1.5247,221000000.0
2009-04-02 12:09:00,1.5247,1.52505,1.52455,1.52465,307000000.0
2009-04-02 12:10:00,1.52465,1.52545,1.52455,1.5253,376800000.0
2009-04-02 12:11:00,1.5253,1.52535,1.52515,1.5253,404000000.0
2009-04-02 12:12:00,1.5253,1.5255,1.5252,1.52525,284600000.0
2009-04-02 12:13:00,1.52525,1.5255,1.52525,1.5254,194600000.0
2009-04-02 12:14:00,1.5254,1.52545,1.5246,1.5248,459600000.0
2009-04-02 12:15:00,1.5248,1.52505,1.5245,1.52485,520400000.0
2009-04-02 12:16:00,1.5249,1.52575,1.5249,1.52555,394800000.0
2009-04-02 12:17:00,1.52555,1.52565,1.52525,1.52565,269000000.0
2009-04-02 12:18:00,1.52565,1.52615,1.5256,1.52605,307200001.0
2009-04-02 12:19:00,1.5261,1.52615,1.52585,1.5259,180800000.0
2009-04-02 12:20:00,1.5259,1.526,1.52545,1.52545,208600000.0
2009-04-02 12:21:00,1.52545,1.52615,1.52545,1.5261,365600000.0
2009-04-02 12:22:00,1.5261,1.5262,1.5257,1.5257,456600000.0
2009-04-02 12:23:00,1.5257,1.52585,1.5255,1.5258,307800000.0
2009-04-02 12:24:00,1.5258,1.5258,1.52535,1.5257,410000000.0
2009-04-02 12:25:00,1.5258,1.52585,1.5256,1.52585,186200000.0
2009-04-02 12:26:00,1.52585,1.52585,1.5251,1.5251,270800000.0
2009-04-02 12:27:00,1.5251,1.52585,1.5251,1.5258,374600000.0
2009-04-02 12:28:00,1.5257,1.52575,1.52545,1.52555,282200000.0
2009-04-02 12:29:00,1.52555,1.5256,1.5252,1.52525,354400000.0
2009-04-02 12:30:00,1.5253,1.5264,1.52525,1.5256,631999999.0
2009-04-02 12:31:00,1.5256,1.52615,1.5251,1.5255,510000000.0
2009-04-02 12:32:00,1.5255,1.52555,1.52505,1.5251,412800000.0
2009-04-02 12:33:00,1.5251,1.5254,1.5251,1.5254,295400000.0
2009-04-02 12:34:00,1.5254,1.5257,1.5253,1.52535,343000000.0
2009-04-02 12:35:00,1.5253,1.52535,1.525,1.5251,284200000.0
2009-04-02 12:36:00,1.5251,1.5253,1.5248,1.5248,319400000.0
2009-04-02 12:37:00,1.5248,1.52515,1.5248,1.52485,267600000.0
2009-04-02 12:38:00,1.52485,1.5251,1.5248,1.5248,206800000.0
2009-04-02 12:39:00,1.5248,1.52565,1.5248,1.5256,266000000.0
2009-04-02 12:40:00,1.52565,1.52565,1.525,1.52515,330200000.0
2009-04-02 12:41:00,1.5251,1.5252,1.5251,1.5251,190800000.0
2009-04-02 12:42:00,1.5251,1.52525,1.5248,1.525,263000000.0
2009-04-02 12:43:00,1.525,1.5252,1.525,1.5252,143800000.0
2009-04-02 12:44:00,1.5252,1.5253,1.525,1.525,304200000.0
2009-04-02 12:45:00,1.52495,1.5252,1.52475,1.5248,333600000.0
2009-04-02 12:46:00,1.5248,1.5248,1.52445,1.5245,247600000.0
2009-04-02 12:47:00,1.5245,1.5246,1.52445,1.5245,198800000.0
2009-04-02 12:48:00,1.5245,1.52475,1.52445,1.5245,150600000.0
2009-04-02 12:49:00,1.5245,1.5245,1.524,1.52405,298200000.0
2009-04-02 12:50:00,1.52405,1.52425,1.52395,1.5242,313600000.0
2009-04-02 12:51:00,1.5242,1.5244,1.5242,1.52425,121600000.0
2009-04-02 12:52:00,1.5243,1.5243,1.524,1.52415,271900000.0
2009-04-02 12:53:00,1.52415,1.52435,1.52415,1.52425,201600000.0
2009-04-02 12:54:00,1.52425,1.52435,1.52425,1.5243,122400000.0
2009-04-02 12:55:00,1.52425,1.52435,1.5241,1.5242,213400000.0
2009-04-02 12:56:00,1.52425,1.52425,1.5236,1.52375,243400000.0
2009-04-02 12:57:00,1.52375,1.52385,1.52365,1.52385,128800000.0
2009-04-02 12:58:00,1.52385,1.5242,1.5237,1.5237,247800000.0
2009-04-02 12:59:00,1.5237,1.524,1.5237,1.52395,200200000.0
2009-04-02 13:00:00,1.5239,1.52445,1.52385,1.52435,286800000.0
2009-04-02 13:01:00,1.5243,1.5245,1.52415,1.5244,376000000.0
2009-04-02 13:02:00,1.5244,1.5244,1.5242,1.5243,316200000.0
2009-04-02 13:03:00,1.5242,1.5243,1.5237,1.52375,207200000.0
2009-04-02 13:04:00,1.5238,1.52385,1.52355,1.5236,150600000.0
2009-04-02 13:05:00,1.5235,1.5237,1.52325,1.52365,336800000.0
2009-04-02 13:06:00,1.52355,1.5237,1.5229,1.52305,446400000.0
2009-04-02 13:07:00,1.52305,1.52355,1.52305,1.5235,382200000.0
2009-04-02 13:08:00,1.5235,1.5236,1.523,1.52305,269000000.0
2009-04-02 13:09:00,1.5231,1.5231,1.52285,1.5229,319000000.0
2009-04-02 13:10:00,1.5229,1.523,1.5227,1.5227,119800000.0
2009-04-02 13:11:00,1.52285,1.52295,1.52245,1.5226,368800000.0
2009-04-02 13:12:00,1.5226,1.5228,1.5225,1.5228,297600000.0
2009-04-02 13:13:00,1.52285,1.5231,1.5224,1.5226,239100000.0
2009-04-02 13:14:00,1.5226,1.5228,1.52255,1.5226,270000000.0
2009-04-02 13:15:00,1.5226,1.5227,1.52255,1.52265,79200000.0
2009-04-02 13:16:00,1.5227,1.52285,1.5226,1.5226,226000000.0
2009-04-02 13:17:00,1.5226,1.5227,1.5225,1.52255,359200000.0
2009-04-02 13:18:00,1.52255,1.5226,1.5222,1.52225,327200000.0
2009-04-02 13:19:00,1.52225,1.5225,1.5221,1.5224,192800000.0
2009-04-02 13:20:00,1.5224,1.52265,1.5222,1.5224,357800000.0
2009-04-02 13:21:00,1.5224,1.52245,1.52215,1.5222,131600000.0
2009-04-02 13:22:00,1.5222,1.52305,1.522,1.52305,209200000.0
2009-04-02 13:23:00,1.523,1.52325,1.523,1.52325,316400000.0
2009-04-02 13:24:00,1.52325,1.52345,1.523,1.5231,177400000.0
2009-04-02 13:25:00,1.5231,1.5231,1.5229,1.5229,120600000.0
2009-04-02 13:26:00,1.52305,1.52305,1.523,1.523,56000000.0
2009-04-02 13:27:00,1.52285,1.52295,1.5226,1.5229,127200000.0
2009-04-02 13:28:00,1.52285,1.5231,1.5228,1.5229,338800000.0
2009-04-02 13:29:00,1.5229,1.52305,1.5228,1.5229,105800000.0
2009-04-02 13:30:00,1.5229,1.523,1.52275,1.5229,179600000.0
2009-04-02 13:31:00,1.5229,1.52295,1.5228,1.52285,150200000.0
2009-04-02 13:32:00,1.5229,1.52295,1.52245,1.52255,300000000.0
2009-04-02 13:33:00,1.52255,1.5228,1.5225,1.5227,423000000.0
2009-04-02 13:34:00,1.5227,1.5227,1.5226,1.5227,268200000.0
2009-04-02 13:35:00,1.5227,1.5227,1.5225,1.5226,289800000.0
2009-04-02 13:36:00,1.5227,1.52275,1.5225,1.5227,211600000.0
2009-04-02 13:37:00,1.5227,1.5227,1.52255,1.52265,148000000.0
2009-04-02 13:38:00,1.52255,1.5227,1.52245,1.5227,278200000.0
2009-04-02 13:39:00,1.5227,1.5228,1.5222,1.5225,453400000.0
2009-04-02 13:40:00,1.5225,1.5226,1.52245,1.52245,194400000.0
2009-04-02 13:41:00,1.52245,1.52265,1.52225,1.5223,274600000.0
2009-04-02 13:42:00,1.5223,1.5226,1.5222,1.5226,318600000.0
2009-04-02 13:43:00,1.5226,1.52285,1.5218,1.5218,316600000.0
2009-04-02 13:44:00,1.52185,1.5227,1.52185,1.52215,250800000.0
2009-04-02 13:45:00,1.5226,1.52485,1.52185,1.52485,237400000.0
2009-04-02 13:46:00,1.5249,1.5258,1.52365,1.5239,877600000.0
2009-04-02 13:47:00,1.5239,1.52495,1.52385,1.5247,437800000.0
2009-04-02 13:48:00,1.5247,1.52575,1.5245,1.52555,978099998.0
2009-04-02 13:49:00,1.5256,1.5256,1.5243,1.525,628000004.0
2009-04-02 13:50:00,1.525,1.525,1.5231,1.5233,376700000.0
2009-04-02 13:51:00,1.5233,1.5244,1.5233,1.5244,483000000.0
2009-04-02 13:52:00,1.52455,1.5249,1.5243,1.52465,442500000.0
2009-04-02 13:53:00,1.52465,1.5256,1.5246,1.5252,315600000.0
2009-04-02 13:54:00,1.52525,1.5253,1.52485,1.52525,356000000.0
2009-04-02 13:55:00,1.5252,1.52535,1.5246,1.52535,366000000.0
2009-04-02 13:56:00,1.5253,1.52555,1.52515,1.5252,476700000.0
2009-04-02 13:57:00,1.52525,1.52525,1.5248,1.52505,320200000.0
2009-04-02 13:58:00,1.52505,1.5252,1.5248,1.5248,424800000.0
2009-04-02 13:59:00,1.5248,1.5249,1.5241,1.52445,458200000.0
2009-04-02 14:00:00,1.5245,1.5251,1.52445,1.5251,478600000.0
2009-04-02 14:01:00,1.5251,1.52535,1.52475,1.52535,463800000.0
2009-04-02 14:02:00,1.5253,1.52555,1.525,1.52505,529400000.0
2009-04-02 14:03:00,1.5251,1.52565,1.525,1.52555,427400000.0
2009-04-02 14:04:00,1.52555,1.5257,1.52535,1.52565,312200000.0
2009-04-02 14:05:00,1.52555,1.52595,1.5255,1.5257,345000000.0
2009-04-02 14:06:00,1.5257,1.5261,1.52545,1.526,328000000.0
2009-04-02 14:07:00,1.526,1.5266,1.526,1.5265,309100000.0
2009-04-02 14:08:00,1.5264,1.5265,1.5262,1.52625,301700000.0
2009-04-02 14:09:00,1.52625,1.5263,1.5257,1.52585,410000000.0
2009-04-02 14:10:00,1.52585,1.52585,1.52505,1.52545,483499999.0
2009-04-02 14:11:00,1.52545,1.5262,1.5254,1.5259,405400000.0
2009-04-02 14:12:00,1.52585,1.5259,1.5255,1.5257,564400000.0
2009-04-02 14:13:00,1.5258,1.5263,1.5257,1.5263,328600000.0
2009-04-02 14:14:00,1.52635,1.5264,1.52595,1.52605,355400000.0
2009-04-02 14:15:00,1.52605,1.5263,1.526,1.52605,335200000.0
2009-04-02 14:16:00,1.5261,1.5264,1.5257,1.5263,420800000.0
2009-04-02 14:17:00,1.52615,1.5264,1.52605,1.52615,344600000.0
2009-04-02 14:18:00,1.52615,1.52625,1.52555,1.52625,340200000.0
2009-04-02 14:19:00,1.52625,1.52625,1.5256,1.52575,543200000.0
2009-04-02 14:20:00,1.5258,1.5265,1.52575,1.5262,481200000.0
2009-04-02 14:21:00,1.5262,1.52715,1.5262,1.52665,508200000.0
2009-04-02 14:22:00,1.52675,1.5268,1.5262,1.52625,510800000.0
2009-04-02 14:23:00,1.52625,1.52655,1.5262,1.5265,249400000.0
2009-04-02 14:24:00,1.52645,1.5265,1.52605,1.52625,335000000.0
2009-04-02 14:25:00,1.5262,1.5263,1.5255,1.52565,463200000.0
2009-04-02 14:26:00,1.52565,1.52575,1.52465,1.52475,401400000.0
2009-04-02 14:27:00,1.52475,1.5248,1.5245,1.5245,313800000.0
2009-04-02 14:28:00,1.5245,1.52505,1.52445,1.52455,451000000.0
2009-04-02 14:29:00,1.52455,1.52505,1.5241,1.5245,363700000.0
2009-04-02 14:30:00,1.5245,1.5252,1.52405,1.5247,418800000.0
2009-04-02 14:31:00,1.52475,1.5251,1.52475,1.52475,466800000.0
2009-04-02 14:32:00,1.5247,1.52475,1.52435,1.52445,304200000.0
2009-04-02 14:33:00,1.52445,1.5246,1.52365,1.524,502900000.0
2009-04-02 14:34:00,1.5239,1.524,1.5236,1.5236,279200000.0
2009-04-02 14:35:00,1.5236,1.5237,1.5235,1.5236,256800000.0
2009-04-02 14:36:00,1.5236,1.52385,1.5235,1.52375,341200000.0
2009-04-02 14:37:00,1.5237,1.52455,1.5237,1.5242,475600000.0
2009-04-02 14:38:00,1.5243,1.52545,1.52425,1.5252,363800000.0
2009-04-02 14:39:00,1.5252,1.52545,1.5241,1.52535,446199999.0
2009-04-02 14:40:00,1.5254,1.5272,1.52515,1.5272,553399999.0
2009-04-02 14:41:00,1.52715,1.52735,1.5256,1.5262,702899997.0
2009-04-02 14:42:00,1.52615,1.52735,1.52595,1.5273,760599999.0
2009-04-02 14:43:00,1.52716,1.52746,1.52706,1.52706,533600000.0
2009-04-02 14:44:00,1.5271,1.5274,1.52665,1.5274,533600000.0
2009-04-02 14:45:00,1.52745,1.5278,1.52725,1.52745,629700000.0
2009-04-02 14:46:00,1.52745,1.5276,1.52695,1.5272,943300000.0
2009-04-02 14:47:00,1.52715,1.5276,1.527,1.52715,459000000.0
2009-04-02 14:48:00,1.5271,1.5272,1.52685,1.5269,444400000.0
2009-04-02 14:49:00,1.5269,1.528,1.5269,1.5277,726900000.0
2009-04-02 14:50:00,1.52765,1.5279,1.5271,1.52715,759199997.0
2009-04-02 14:51:00,1.52725,1.5273,1.52575,1.52615,593400000.0
2009-04-02 14:52:00,1.5261,1.5265,1.5254,1.5258,504100000.0
2009-04-02 14:53:00,1.5258,1.52635,1.52415,1.52415,547500002.0
2009-04-02 14:54:00,1.52405,1.5245,1.523,1.52385,444600000.0
2009-04-02 14:55:00,1.5239,1.5243,1.52305,1.52325,486100002.0
2009-04-02 14:56:00,1.52325,1.5238,1.5232,1.52335,424800000.0
2009-04-02 14:57:00,1.52335,1.52405,1.5232,1.5239,308000000.0
2009-04-02 14:58:00,1.5239,1.52455,1.52365,1.52445,551400000.0
2009-04-02 14:59:00,1.52465,1.52475,1.52425,1.5245,352800000.0
2009-04-02 15:00:00,1.52465,1.5248,1.5245,1.5245,309600000.0
2009-04-02 15:01:00,1.5245,1.5245,1.5238,1.5238,413800000.0
2009-04-02 15:02:00,1.5238,1.52425,1.5238,1.52405,293800000.0
2009-04-02 15:03:00,1.52405,1.5243,1.52385,1.5241,339400000.0
2009-04-02 15:04:00,1.5241,1.5242,1.52375,1.524,331200000.0
2009-04-02 15:05:00,1.524,1.5244,1.524,1.5244,273800000.0
2009-04-02 15:06:00,1.5243,1.52455,1.52415,1.52425,298600000.0
2009-04-02 15:07:00,1.5242,1.52445,1.5239,1.524,407200000.0
2009-04-02 15:08:00,1.52405,1.5243,1.5235,1.5236,251600000.0
2009-04-02 15:09:00,1.5235,1.52375,1.52325,1.5233,438200000.0
2009-04-02 15:10:00,1.52345,1.52365,1.523,1.5231,342000000.0
2009-04-02 15:11:00,1.52315,1.5236,1.5228,1.5233,434200000.0
2009-04-02 15:12:00,1.5233,1.5236,1.52305,1.5231,394400000.0
2009-04-02 15:13:00,1.52325,1.5238,1.52305,1.5233,332000000.0
2009-04-02 15:14:00,1.5233,1.5237,1.5233,1.5236,318800000.0
2009-04-02 15:15:00,1.5236,1.5239,1.52345,1.5239,351400000.0
2009-04-02 15:16:00,1.52375,1.52425,1.5234,1.52395,475100000.0
2009-04-02 15:17:00,1.52395,1.5248,1.52395,1.5247,334200000.0
2009-04-02 15:18:00,1.5247,1.5247,1.52425,1.5245,293000000.0
2009-04-02 15:19:00,1.52455,1.5246,1.5243,1.5244,204200000.0
2009-04-02 15:20:00,1.52435,1.5245,1.52425,1.52435,186600000.0
2009-04-02 15:21:00,1.5244,1.52445,1.5243,1.5244,100000000.0
2009-04-02 15:22:00,1.5245,1.5247,1.5244,1.52465,293200000.0
2009-04-02 15:23:00,1.5246,1.5247,1.52395,1.5241,324200000.0
2009-04-02 15:24:00,1.5242,1.5245,1.5238,1.5244,247400000.0
2009-04-02 15:25:00,1.5244,1.52525,1.5244,1.52495,415000000.0
2009-04-02 15:26:00,1.52495,1.5252,1.52495,1.52515,343600000.0
2009-04-02 15:27:00,1.5252,1.5252,1.5248,1.5249,270600000.0
2009-04-02 15:28:00,1.52495,1.52515,1.5249,1.52495,396400000.0
2009-04-02 15:29:00,1.52495,1.52515,1.5242,1.5248,476500000.0
2009-04-02 15:30:00,1.52485,1.52495,1.52465,1.52465,429300000.0
2009-04-02 15:31:00,1.52465,1.5248,1.52455,1.52465,276000000.0
2009-04-02 15:32:00,1.52465,1.52495,1.5246,1.52475,305200000.0
2009-04-02 15:33:00,1.5246,1.5248,1.5246,1.52475,140200000.0
2009-04-02 15:34:00,1.5248,1.52485,1.5244,1.5247,170600000.0
2009-04-02 15:35:00,1.52465,1.52475,1.52445,1.5245,300400000.0
2009-04-02 15:36:00,1.5245,1.5246,1.52425,1.5244,324400000.0
2009-04-02 15:37:00,1.52425,1.5244,1.52415,1.5242,267400000.0
2009-04-02 15:38:00,1.52425,1.5243,1.5239,1.52415,363200000.0
2009-04-02 15:39:00,1.5241,1.5242,1.52385,1.52405,486000000.0
2009-04-02 15:40:00,1.5239,1.5241,1.5238,1.52385,273200001.0
2009-04-02 15:41:00,1.5238,1.5238,1.5227,1.5228,474200000.0
2009-04-02 15:42:00,1.52275,1.52275,1.5216,1.522,259500000.0
2009-04-02 15:43:00,1.5221,1.5228,1.522,1.52275,384600002.0
2009-04-02 15:44:00,1.52275,1.5231,1.52265,1.5229,240800000.0
2009-04-02 15:45:00,1.52295,1.5233,1.52295,1.52305,257600000.0
2009-04-02 15:46:00,1.5231,1.5231,1.52265,1.523,237000000.0
2009-04-02 15:47:00,1.52295,1.5235,1.52295,1.5235,227000000.0
2009-04-02 15:48:00,1.5235,1.5235,1.5232,1.5235,283000000.0
2009-04-02 15:49:00,1.5235,1.5235,1.5233,1.52345,156200000.0
2009-04-02 15:50:00,1.5235,1.5235,1.52285,1.52285,193400000.0
2009-04-02 15:51:00,1.52285,1.52345,1.52285,1.5233,263600000.0
2009-04-02 15:52:00,1.52345,1.5235,1.5232,1.5233,294000000.0
2009-04-02 15:53:00,1.52335,1.52405,1.5233,1.524,337400000.0
2009-04-02 15:54:00,1.524,1.5243,1.5238,1.52415,467400000.0
2009-04-02 15:55:00,1.52415,1.52465,1.5241,1.5243,372800000.0
2009-04-02 15:56:00,1.52435,1.5247,1.52415,1.5242,419600000.0
2009-04-02 15:57:00,1.5242,1.52455,1.5233,1.5233,404600000.0
2009-04-02 15:58:00,1.5233,1.52345,1.5225,1.5225,259000000.0
2009-04-02 15:59:00,1.5225,1.52355,1.5223,1.5228,576799999.0
2009-04-02 16:00:00,1.52285,1.5232,1.5216,1.52245,399600000.0
2009-04-02 16:01:00,1.5225,1.52275,1.522,1.522,350200000.0
2009-04-02 16:02:00,1.522,1.5221,1.52155,1.52185,196800000.0
2009-04-02 16:03:00,1.52195,1.5221,1.52165,1.52165,351600000.0
2009-04-02 16:04:00,1.52175,1.5218,1.52145,1.5218,229600000.0
2009-04-02 16:05:00,1.5218,1.5219,1.52145,1.52175,309800000.0
2009-04-02 16:06:00,1.5217,1.5222,1.52135,1.52215,274400000.0
2009-04-02 16:07:00,1.52205,1.52245,1.522,1.52205,428200000.0
2009-04-02 16:08:00,1.52205,1.5223,1.52195,1.52205,405200000.0
2009-04-02 16:09:00,1.5222,1.52235,1.5212,1.5216,474400000.0
2009-04-02 16:10:00,1.5216,1.5217,1.5212,1.5214,369200000.0
2009-04-02 16:11:00,1.5214,1.5216,1.5214,1.5214,391400000.0
2009-04-02 16:12:00,1.5214,1.5216,1.5212,1.5215,351600000.0
2009-04-02 16:13:00,1.5216,1.5217,1.5212,1.5216,405200000.0
2009-04-02 16:14:00,1.52155,1.52205,1.52155,1.52175,235200000.0
2009-04-02 16:15:00,1.5218,1.5221,1.52165,1.52165,215400000.0
2009-04-02 16:16:00,1.52165,1.52185,1.5216,1.52175,183000000.0
2009-04-02 16:17:00,1.52175,1.52265,1.52175,1.52265,405800000.0
2009-04-02 16:18:00,1.52265,1.5234,1.52245,1.5225,429800000.0
2009-04-02 16:19:00,1.52255,1.52255,1.522,1.52215,345200000.0
2009-04-02 16:20:00,1.52215,1.5225,1.52215,1.5223,270700000.0
2009-04-02 16:21:00,1.52235,1.52245,1.5221,1.52215,256600000.0
2009-04-02 16:22:00,1.52215,1.52235,1.5221,1.52215,462200000.0
2009-04-02 16:23:00,1.52215,1.5223,1.52215,1.5222,145200000.0
2009-04-02 16:24:00,1.5222,1.5224,1.52205,1.5222,221800000.0
2009-04-02 16:25:00,1.52215,1.52215,1.5215,1.5215,185400000.0
2009-04-02 16:26:00,1.52145,1.5225,1.52145,1.52195,337800000.0
2009-04-02 16:27:00,1.5222,1.5222,1.5214,1.5215,425800000.0
2009-04-02 16:28:00,1.52155,1.52195,1.5214,1.5219,1086800001.0
2009-04-02 16:29:00,1.5219,1.5221,1.5215,1.5221,356200000.0
2009-04-02 16:30:00,1.5221,1.52225,1.5219,1.522,255000000.0
2009-04-02 16:31:00,1.52205,1.5222,1.52165,1.52185,405700000.0
2009-04-02 16:32:00,1.5219,1.5222,1.52175,1.52195,391600000.0
2009-04-02 16:33:00,1.52195,1.5221,1.5219,1.522,274800000.0
2009-04-02 16:34:00,1.522,1.52225,1.522,1.5222,82800000.0
2009-04-02 16:35:00,1.5222,1.5223,1.52205,1.5223,98800000.0
2009-04-02 16:36:00,1.5222,1.5223,1.5221,1.5223,264200000.0
2009-04-02 16:37:00,1.5223,1.5223,1.5221,1.52215,277000000.0
2009-04-02 16:38:00,1.5223,1.5225,1.5221,1.5224,326200000.0
2009-04-02 16:39:00,1.5224,1.52245,1.5221,1.5224,291200000.0
2009-04-02 16:40:00,1.52235,1.5225,1.52225,1.5223,218200000.0
2009-04-02 16:41:00,1.5223,1.5224,1.5221,1.52225,354200000.0
2009-04-02 16:42:00,1.5222,1.5224,1.5221,1.5223,311600000.0
2009-04-02 16:43:00,1.5223,1.5226,1.5221,1.52255,312200000.0
2009-04-02 16:44:00,1.5225,1.5227,1.52245,1.5226,151200000.0
2009-04-02 16:45:00,1.52265,1.523,1.5226,1.5228,328000000.0
2009-04-02 16:46:00,1.52275,1.52285,1.5226,1.5227,137600000.0
2009-04-02 16:47:00,1.5227,1.52295,1.52225,1.52265,380600000.0
2009-04-02 16:48:00,1.5226,1.52285,1.52245,1.5225,363800000.0
2009-04-02 16:49:00,1.52255,1.523,1.52245,1.52255,333000000.0
2009-04-02 16:50:00,1.5225,1.5226,1.52245,1.5226,93800000.0
2009-04-02 16:51:00,1.52255,1.52295,1.52245,1.52285,263600000.0
2009-04-02 16:52:00,1.5229,1.52325,1.5229,1.5231,355700000.0
2009-04-02 16:53:00,1.52315,1.5234,1.5231,1.5233,256600000.0
2009-04-02 16:54:00,1.5233,1.52335,1.52295,1.52305,258200000.0
2009-04-02 16:55:00,1.52305,1.52305,1.52285,1.52295,216200000.0
2009-04-02 16:56:00,1.5229,1.523,1.5229,1.523,154400000.0
2009-04-02 16:57:00,1.523,1.52305,1.523,1.523,334800000.0
2009-04-02 16:58:00,1.52305,1.5232,1.523,1.52305,123800000.0
2009-04-02 16:59:00,1.52305,1.52365,1.52295,1.52355,380600000.0
2009-04-02 17:00:00,1.5236,1.52415,1.5236,1.52415,521200000.0
2009-04-02 17:01:00,1.52415,1.52545,1.5241,1.5249,336600000.0
2009-04-02 17:02:00,1.52485,1.52555,1.5245,1.5253,444500000.0
2009-04-02 17:03:00,1.52525,1.5253,1.5246,1.5249,338000000.0
2009-04-02 17:04:00,1.5249,1.52495,1.52455,1.52455,239200000.0
2009-04-02 17:05:00,1.5246,1.52485,1.52445,1.5246,488800000.0
2009-04-02 17:06:00,1.52435,1.52515,1.5241,1.5248,468800000.0
2009-04-02 17:07:00,1.5248,1.5251,1.52475,1.52485,296400000.0
2009-04-02 17:08:00,1.52485,1.52495,1.52475,1.5249,154800000.0
2009-04-02 17:09:00,1.525,1.52525,1.52475,1.52485,294400000.0
2009-04-02 17:10:00,1.52485,1.52485,1.52435,1.5244,437400000.0
2009-04-02 17:11:00,1.5244,1.5251,1.5244,1.5251,427200000.0
2009-04-02 17:12:00,1.5251,1.5251,1.52465,1.525,401200000.0
2009-04-02 17:13:00,1.5249,1.52535,1.5249,1.52505,269200000.0
2009-04-02 17:14:00,1.52515,1.52535,1.525,1.5252,221600000.0
2009-04-02 17:15:00,1.5252,1.5254,1.525,1.5253,261000000.0
2009-04-02 17:16:00,1.5254,1.5255,1.52525,1.5255,215000000.0
2009-04-02 17:17:00,1.5255,1.5256,1.5255,1.5256,73800000.0
2009-04-02 17:18:00,1.5256,1.52565,1.5255,1.52555,75800000.0
2009-04-02 17:19:00,1.52555,1.5261,1.52555,1.52595,187200000.0
2009-04-02 17:20:00,1.5259,1.52595,1.5249,1.52495,294600000.0
2009-04-02 17:21:00,1.525,1.525,1.5241,1.52425,348600000.0
2009-04-02 17:22:00,1.52425,1.5243,1.52415,1.52425,149800000.0
2009-04-02 17:23:00,1.52425,1.5244,1.52425,1.52435,93600000.0
2009-04-02 17:24:00,1.52435,1.52465,1.52425,1.52435,211600000.0
2009-04-02 17:25:00,1.52445,1.52465,1.52445,1.5245,239600000.0
2009-04-02 17:26:00,1.5245,1.52515,1.5245,1.5247,286400000.0
2009-04-02 17:27:00,1.5247,1.5249,1.52445,1.52445,332200000.0
2009-04-02 17:28:00,1.5245,1.5248,1.5245,1.52475,277800000.0
2009-04-02 17:29:00,1.5248,1.52535,1.5248,1.5252,238400000.0
2009-04-02 17:30:00,1.5252,1.5254,1.52515,1.5254,219400000.0
2009-04-02 17:31:00,1.5255,1.52575,1.5251,1.52515,231400000.0
2009-04-02 17:32:00,1.52505,1.5254,1.525,1.52505,265000000.0
2009-04-02 17:33:00,1.52505,1.5254,1.52495,1.5252,258800000.0
2009-04-02 17:34:00,1.52525,1.52525,1.52495,1.5251,278800000.0
2009-04-02 17:35:00,1.52515,1.52615,1.525,1.5258,410200000.0
2009-04-02 17:36:00,1.5258,1.5259,1.52565,1.52575,203800000.0
2009-04-02 17:37:00,1.52575,1.52585,1.52565,1.52585,168600000.0
2009-04-02 17:38:00,1.5259,1.5259,1.52545,1.5257,258800000.0
2009-04-02 17:39:00,1.5257,1.526,1.52565,1.526,152600000.0
2009-04-02 17:40:00,1.526,1.52605,1.52555,1.5256,198800000.0
2009-04-02 17:41:00,1.5256,1.5258,1.5254,1.52545,231400000.0
2009-04-02 17:42:00,1.52555,1.5257,1.52545,1.5256,271800000.0
2009-04-02 17:43:00,1.5256,1.5259,1.52555,1.52585,301800000.0
2009-04-02 17:44:00,1.52585,1.52605,1.5258,1.5259,176400000.0
2009-04-02 17:45:00,1.52585,1.5259,1.5255,1.52565,198800000.0
2009-04-02 17:46:00,1.52565,1.5259,1.5255,1.5259,231400000.0
2009-04-02 17:47:00,1.5259,1.526,1.5256,1.526,242800000.0
2009-04-02 17:48:00,1.52595,1.5261,1.5256,1.5261,109600000.0
2009-04-02 17:49:00,1.52595,1.5261,1.5257,1.52575,283400000.0
2009-04-02 17:50:00,1.5258,1.52635,1.52565,1.52565,354000000.0
2009-04-02 17:51:00,1.52565,1.5261,1.52565,1.52605,322600000.0
2009-04-02 17:52:00,1.526,1.5262,1.5259,1.5259,146800000.0
2009-04-02 17:53:00,1.526,1.52605,1.52555,1.5256,204800000.0
2009-04-02 17:54:00,1.5256,1.526,1.5251,1.526,220000000.0
2009-04-02 17:55:00,1.52605,1.52625,1.5259,1.52605,284600000.0
2009-04-02 17:56:00,1.526,1.52625,1.526,1.52625,216400000.0
2009-04-02 17:57:00,1.5262,1.5264,1.5259,1.526,297400000.0
2009-04-02 17:58:00,1.52595,1.5274,1.52595,1.5272,443600000.0
2009-04-02 17:59:00,1.5272,1.52725,1.527,1.52725,375400000.0
2009-04-02 18:00:00,1.52725,1.52725,1.52685,1.5269,445600000.0
2009-04-02 18:01:00,1.5269,1.52745,1.5267,1.52735,343200000.0
2009-04-02 18:02:00,1.5274,1.52745,1.527,1.52705,397600000.0
2009-04-02 18:03:00,1.5271,1.5277,1.527,1.52755,538500001.0
2009-04-02 18:04:00,1.52765,1.5277,1.5273,1.5274,357000001.0
2009-04-02 18:05:00,1.5274,1.52805,1.52735,1.5279,290000000.0
2009-04-02 18:06:00,1.5279,1.5279,1.52715,1.52725,329400000.0
2009-04-02 18:07:00,1.5272,1.5273,1.52675,1.52685,326400000.0
2009-04-02 18:08:00,1.5269,1.52745,1.5268,1.52725,310500000.0
2009-04-02 18:09:00,1.52725,1.5274,1.5271,1.5273,138200000.0
2009-04-02 18:10:00,1.52725,1.52725,1.527,1.527,115800000.0
2009-04-02 18:11:00,1.527,1.5271,1.52685,1.527,141600000.0
2009-04-02 18:12:00,1.52695,1.5273,1.52695,1.5273,139800000.0
2009-04-02 18:13:00,1.5273,1.5273,1.52695,1.52695,196600000.0
2009-04-02 18:14:00,1.527,1.527,1.5269,1.5269,116400000.0
2009-04-02 18:15:00,1.5269,1.52735,1.5269,1.5272,217000000.0
2009-04-02 18:16:00,1.5272,1.5274,1.52715,1.52725,204000000.0
2009-04-02 18:17:00,1.52725,1.5276,1.52705,1.52755,322200000.0
2009-04-02 18:18:00,1.5273,1.5274,1.52705,1.5272,384400000.0
2009-04-02 18:19:00,1.5272,1.52795,1.52705,1.5279,236600000.0
2009-04-02 18:20:00,1.5279,1.5279,1.5267,1.5268,435600000.0
2009-04-02 18:21:00,1.5267,1.5272,1.52645,1.5272,219000000.0
2009-04-02 18:22:00,1.52695,1.52735,1.5269,1.52715,428100001.0
2009-04-02 18:23:00,1.52715,1.5272,1.5268,1.527,351000000.0
2009-04-02 18:24:00,1.52695,1.5272,1.5269,1.5272,214600000.0
2009-04-02 18:25:00,1.5272,1.5273,1.52695,1.5272,107300000.0
2009-04-02 18:26:00,1.5272,1.52775,1.52705,1.52775,245400000.0
2009-04-02 18:27:00,1.52775,1.528,1.52765,1.5278,199600000.0
2009-04-02 18:28:00,1.52785,1.528,1.52775,1.52785,182600000.0
2009-04-02 18:29:00,1.52785,1.52805,1.5277,1.5277,316000000.0
2009-04-02 18:30:00,1.5277,1.5282,1.5277,1.52785,379400000.0
2009-04-02 18:31:00,1.52785,1.5281,1.52715,1.52745,456600000.0
2009-04-02 18:32:00,1.52745,1.52755,1.5272,1.5273,348500000.0
2009-04-02 18:33:00,1.5273,1.5275,1.527,1.52725,258400000.0
2009-04-02 18:34:00,1.5272,1.52725,1.527,1.5272,196600000.0
2009-04-02 18:35:00,1.52715,1.5272,1.527,1.52715,200400000.0
2009-04-02 18:36:00,1.52715,1.5273,1.527,1.52705,177800000.0
2009-04-02 18:37:00,1.527,1.5272,1.5268,1.5271,152800000.0
2009-04-02 18:38:00,1.527,1.52755,1.527,1.5275,116400000.0
2009-04-02 18:39:00,1.52755,1.52755,1.5272,1.52745,299200000.0
2009-04-02 18:40:00,1.52745,1.52785,1.52735,1.52775,194000000.0
2009-04-02 18:41:00,1.52785,1.5279,1.52765,1.52765,187400000.0
2009-04-02 18:42:00,1.52765,1.5277,1.52745,1.5275,93400000.0
2009-04-02 18:43:00,1.52765,1.52795,1.5275,1.5278,204600000.0
2009-04-02 18:44:00,1.5278,1.52825,1.5277,1.52815,183600000.0
2009-04-02 18:45:00,1.5281,1.52825,1.52805,1.5281,130400000.0
2009-04-02 18:46:00,1.5281,1.52815,1.5281,1.5281,131200000.0
2009-04-02 18:47:00,1.5282,1.5284,1.5281,1.5281,113000000.0
2009-04-02 18:48:00,1.5281,1.5284,1.5281,1.5282,304000000.0
2009-04-02 18:49:00,1.5282,1.5285,1.5282,1.52825,232400000.0
2009-04-02 18:50:00,1.52825,1.5284,1.52785,1.528,161000000.0
2009-04-02 18:51:00,1.5281,1.5281,1.5276,1.52765,102000000.0
2009-04-02 18:52:00,1.52765,1.5278,1.52745,1.5275,196200000.0
2009-04-02 18:53:00,1.52745,1.5283,1.52735,1.5283,257400000.0
2009-04-02 18:54:00,1.52835,1.5285,1.52745,1.5276,244800000.0
2009-04-02 18:55:00,1.5276,1.5277,1.52725,1.52755,410800000.0
2009-04-02 18:56:00,1.52755,1.5278,1.52725,1.5273,281800000.0
2009-04-02 18:57:00,1.52725,1.52745,1.5272,1.5273,268800000.0
2009-04-02 18:58:00,1.5273,1.52735,1.5272,1.52735,258800000.0
2009-04-02 18:59:00,1.52735,1.5276,1.5271,1.5272,376200000.0
2009-04-02 19:00:00,1.5272,1.52725,1.5271,1.5272,137400000.0
2009-04-02 19:01:00,1.52725,1.52735,1.5272,1.5272,106400000.0
2009-04-02 19:02:00,1.5273,1.5273,1.5271,1.5272,70200000.0
2009-04-02 19:03:00,1.52725,1.52725,1.5272,1.52725,90800000.0
2009-04-02 19:04:00,1.5272,1.52725,1.5272,1.52725,85200000.0
2009-04-02 19:05:00,1.5272,1.5274,1.5272,1.5274,83600000.0
2009-04-02 19:06:00,1.5274,1.5275,1.5272,1.5275,265400000.0
2009-04-02 19:07:00,1.5275,1.5275,1.5268,1.5268,225200000.0
2009-04-02 19:08:00,1.52685,1.5272,1.52685,1.527,219200000.0
2009-04-02 19:09:00,1.52705,1.528,1.52705,1.528,229800000.0
2009-04-02 19:10:00,1.528,1.52815,1.5279,1.52805,170600000.0
2009-04-02 19:11:00,1.52805,1.52815,1.52795,1.52815,136200000.0
2009-04-02 19:12:00,1.52815,1.52815,1.52775,1.52775,102200000.0
2009-04-02 19:13:00,1.5278,1.5279,1.52755,1.5276,253400000.0
2009-04-02 19:14:00,1.52765,1.52765,1.5272,1.52745,188000000.0
2009-04-02 19:15:00,1.5274,1.5276,1.5274,1.5274,123800000.0
2009-04-02 19:16:00,1.52735,1.5277,1.5273,1.5276,102400000.0
2009-04-02 19:17:00,1.5276,1.5277,1.52745,1.5276,142200000.0
2009-04-02 19:18:00,1.5276,1.5277,1.52735,1.52755,100800000.0
2009-04-02 19:19:00,1.52755,1.5277,1.5275,1.5277,42600000.0
2009-04-02 19:20:00,1.5276,1.52765,1.527,1.5275,158800000.0
2009-04-02 19:21:00,1.5277,1.5277,1.52705,1.52715,212000000.0
2009-04-02 19:22:00,1.5271,1.5277,1.5271,1.5273,160600000.0
2009-04-02 19:23:00,1.5273,1.5277,1.52715,1.52735,117400000.0
2009-04-02 19:24:00,1.52735,1.52835,1.52705,1.5283,273600000.0
2009-04-02 19:25:00,1.5283,1.52835,1.5281,1.5283,204400000.0
2009-04-02 19:26:00,1.5283,1.5284,1.5277,1.5278,168200000.0
2009-04-02 19:27:00,1.52765,1.52795,1.52725,1.5279,278400000.0
2009-04-02 19:28:00,1.52785,1.528,1.52765,1.528,92000000.0
2009-04-02 19:29:00,1.528,1.528,1.52785,1.5279,86800000.0
2009-04-02 19:30:00,1.5279,1.528,1.5277,1.52775,133400000.0
2009-04-02 19:31:00,1.52775,1.52795,1.52765,1.5277,127200000.0
2009-04-02 19:32:00,1.5277,1.5277,1.5275,1.52765,211400000.0
2009-04-02 19:33:00,1.5277,1.52785,1.52755,1.5277,184600000.0
2009-04-02 19:34:00,1.52755,1.5277,1.52745,1.52755,181200000.0
2009-04-02 19:35:00,1.5276,1.52765,1.5275,1.5275,358400000.0
2009-04-02 19:36:00,1.5275,1.52765,1.5275,1.5275,237400000.0
2009-04-02 19:37:00,1.5275,1.528,1.52745,1.528,110400000.0
2009-04-02 19:38:00,1.52795,1.528,1.52745,1.5278,103600000.0
2009-04-02 19:39:00,1.5278,1.52805,1.5277,1.5278,183200000.0
2009-04-02 19:40:00,1.5278,1.528,1.5277,1.528,58600000.0
2009-04-02 19:41:00,1.528,1.528,1.5279,1.5279,20000000.0
2009-04-02 19:42:00,1.5279,1.5279,1.5277,1.5277,73400000.0
2009-04-02 19:43:00,1.5277,1.5277,1.5277,1.5277,1800000.0
2009-04-02 19:44:00,1.5277,1.5277,1.52735,1.5277,96600000.0
2009-04-02 19:45:00,1.5276,1.5277,1.5275,1.5277,53000000.0
2009-04-02 19:46:00,1.5277,1.5282,1.5274,1.5281,190400000.0
2009-04-02 19:47:00,1.5281,1.52815,1.528,1.528,37800000.0
2009-04-02 19:48:00,1.528,1.5281,1.528,1.528,28600000.0
2009-04-02 19:49:00,1.5281,1.5281,1.52795,1.52795,110000000.0
2009-04-02 19:50:00,1.528,1.528,1.52785,1.5279,25000000.0
2009-04-02 19:51:00,1.5279,1.52805,1.52785,1.52805,91400000.0
2009-04-02 19:52:00,1.5281,1.52815,1.52805,1.5281,44600000.0
2009-04-02 19:53:00,1.52805,1.52815,1.52805,1.5281,43400000.0
2009-04-02 19:54:00,1.52805,1.5283,1.528,1.52805,109000000.0
2009-04-02 19:55:00,1.52805,1.52805,1.5278,1.52795,146200000.0
2009-04-02 19:56:00,1.52795,1.528,1.52795,1.528,86000000.0
2009-04-02 19:57:00,1.528,1.528,1.5277,1.5278,163400000.0
2009-04-02 19:58:00,1.5277,1.52785,1.52755,1.52755,227000000.0
2009-04-02 19:59:00,1.52755,1.5276,1.5273,1.5276,127600000.0
2009-04-02 20:00:00,1.5276,1.5277,1.5275,1.52765,395600000.0
2009-04-02 20:01:00,1.52765,1.52765,1.5274,1.52745,183600000.0
2009-04-02 20:02:00,1.5274,1.52745,1.5271,1.5273,119000000.0
2009-04-02 20:03:00,1.5273,1.5273,1.527,1.527,217200000.0
2009-04-02 20:04:00,1.527,1.52705,1.5267,1.52705,82400000.0
2009-04-02 20:05:00,1.527,1.5272,1.52685,1.5271,79800000.0
2009-04-02 20:06:00,1.5273,1.52745,1.52695,1.52695,134000000.0
2009-04-02 20:07:00,1.527,1.527,1.52685,1.527,157400000.0
2009-04-02 20:08:00,1.527,1.527,1.52665,1.52665,144600000.0
2009-04-02 20:09:00,1.52665,1.5267,1.52635,1.5264,124000000.0
2009-04-02 20:10:00,1.52655,1.52665,1.52655,1.5266,131600000.0
2009-04-02 20:11:00,1.5266,1.5267,1.52655,1.52665,170600000.0
2009-04-02 20:12:00,1.52665,1.5268,1.52665,1.5267,136600000.0
2009-04-02 20:13:00,1.5267,1.5268,1.5266,1.5267,130600000.0
2009-04-02 20:14:00,1.5266,1.5268,1.5265,1.5266,157200000.0
2009-04-02 20:15:00,1.52655,1.5266,1.52625,1.5263,130000000.0
2009-04-02 20:16:00,1.52625,1.52625,1.526,1.5261,86000000.0
2009-04-02 20:17:00,1.5261,1.5262,1.52575,1.52575,172600000.0
2009-04-02 20:18:00,1.52575,1.5259,1.52515,1.5258,264700000.0
2009-04-02 20:19:00,1.5258,1.5262,1.52575,1.5261,286400000.0
2009-04-02 20:20:00,1.5261,1.5262,1.52585,1.5259,124800000.0
2009-04-02 20:21:00,1.5259,1.52625,1.5258,1.5262,73400000.0
2009-04-02 20:22:00,1.52625,1.52645,1.5262,1.52625,149200000.0
2009-04-02 20:23:00,1.5263,1.52645,1.52625,1.52645,118000000.0
2009-04-02 20:24:00,1.5264,1.52645,1.5264,1.52645,14000000.0
2009-04-02 20:25:00,1.52645,1.5266,1.52645,1.5265,47600000.0
2009-04-02 20:26:00,1.52655,1.52655,1.5265,1.52655,27600000.0
2009-04-02 20:27:00,1.52655,1.52675,1.52605,1.5264,189400000.0
2009-04-02 20:28:00,1.52605,1.5261,1.5259,1.52595,148200000.0
2009-04-02 20:29:00,1.526,1.52615,1.52575,1.526,152200000.0
2009-04-02 20:30:00,1.526,1.5261,1.5256,1.52595,309800000.0
2009-04-02 20:31:00,1.52595,1.5263,1.5259,1.526,247600000.0
2009-04-02 20:32:00,1.526,1.52615,1.52595,1.526,256400000.0
2009-04-02 20:33:00,1.526,1.5261,1.5259,1.5261,126400000.0
2009-04-02 20:34:00,1.5261,1.5264,1.5261,1.52635,141800000.0
2009-04-02 20:35:00,1.5263,1.52645,1.5259,1.5262,259200000.0
2009-04-02 20:36:00,1.5262,1.5264,1.52615,1.52615,147000000.0
2009-04-02 20:37:00,1.52615,1.52635,1.52615,1.5262,123200000.0
2009-04-02 20:38:00,1.5262,1.5263,1.5261,1.5263,112200000.0
2009-04-02 20:39:00,1.5263,1.5263,1.5263,1.5263,53200000.0
2009-04-02 20:40:00,1.52635,1.52635,1.5263,1.52635,27000000.0
2009-04-02 20:41:00,1.52635,1.527,1.5263,1.52695,170600000.0
2009-04-02 20:42:00,1.52695,1.5271,1.52685,1.5271,91800000.0
2009-04-02 20:43:00,1.5271,1.52715,1.5269,1.5269,222800000.0
2009-04-02 20:44:00,1.5269,1.52715,1.5267,1.52705,190200000.0
2009-04-02 20:45:00,1.5271,1.5271,1.5269,1.5269,95600000.0
2009-04-02 20:46:00,1.52685,1.52695,1.5265,1.5266,133200000.0
2009-04-02 20:47:00,1.5266,1.527,1.5266,1.52685,72200000.0
2009-04-02 20:48:00,1.5268,1.52705,1.52655,1.52695,222800000.0
2009-04-02 20:49:00,1.52695,1.5272,1.5269,1.5272,120200000.0
2009-04-02 20:50:00,1.52715,1.5273,1.52715,1.52715,100800000.0
2009-04-02 20:51:00,1.52715,1.5272,1.5271,1.52715,69800000.0
2009-04-02 20:52:00,1.52715,1.52715,1.527,1.52705,102000000.0
2009-04-02 20:53:00,1.527,1.52705,1.52685,1.52695,161200000.0
2009-04-02 20:54:00,1.52695,1.5273,1.5269,1.52725,76200000.0
2009-04-02 20:55:00,1.5272,1.52805,1.527,1.528,381200000.0
2009-04-02 20:56:00,1.528,1.5283,1.52785,1.52815,287400000.0
2009-04-02 20:57:00,1.52815,1.52815,1.5278,1.528,260000000.0
2009-04-02 20:58:00,1.528,1.52815,1.52765,1.52815,94000000.0
2009-04-02 20:59:00,1.52815,1.5284,1.52805,1.52825,102200000.0
2009-04-02 21:00:00,1.5283,1.52835,1.52815,1.52835,130400000.0
2009-04-02 21:01:00,1.52835,1.52835,1.52805,1.5281,125000000.0
2009-04-02 21:02:00,1.5281,1.5281,1.52745,1.52755,260800000.0
2009-04-02 21:03:00,1.5276,1.528,1.5276,1.52785,103800000.0
2009-04-02 21:04:00,1.52785,1.52795,1.5276,1.5279,292200000.0
2009-04-02 21:05:00,1.5279,1.5279,1.5274,1.5277,239000000.0
2009-04-02 21:06:00,1.5277,1.5277,1.5275,1.5275,363400000.0
2009-04-02 21:07:00,1.5275,1.5283,1.5275,1.5279,263800000.0
2009-04-02 21:08:00,1.5278,1.52805,1.5276,1.5277,292800000.0
2009-04-02 21:09:00,1.52775,1.5279,1.52765,1.52775,265600000.0
2009-04-02 21:10:00,1.5278,1.5279,1.5277,1.5277,119600000.0
2009-04-02 21:11:00,1.5277,1.5278,1.5277,1.5277,70400000.0
2009-04-02 21:12:00,1.5277,1.5279,1.5277,1.52775,107800000.0
2009-04-02 21:13:00,1.52775,1.5278,1.5277,1.5277,105800000.0
2009-04-02 21:14:00,1.5277,1.52785,1.5277,1.5278,80600000.0
2009-04-02 21:15:00,1.52775,1.5278,1.5277,1.5277,101800000.0
2009-04-02 21:16:00,1.5277,1.52815,1.5277,1.52815,88800000.0
2009-04-02 21:17:00,1.5281,1.5282,1.52805,1.52815,214200000.0
2009-04-02 21:18:00,1.5281,1.52825,1.5277,1.52775,268200000.0
2009-04-02 21:19:00,1.52775,1.5278,1.5276,1.5278,139600000.0
2009-04-02 21:20:00,1.52775,1.5278,1.5277,1.52775,77600000.0
2009-04-02 21:21:00,1.52775,1.52785,1.52775,1.52785,51000000.0
2009-04-02 21:22:00,1.52785,1.52785,1.5277,1.52775,35600000.0
2009-04-02 21:23:00,1.52775,1.52785,1.52775,1.52775,63600000.0
2009-04-02 21:24:00,1.52775,1.52785,1.5277,1.5278,112000000.0
2009-04-02 21:25:00,1.52775,1.52785,1.52775,1.52775,70800000.0
2009-04-02 21:26:00,1.52775,1.5278,1.52775,1.5278,51600000.0
2009-04-02 21:27:00,1.5277,1.52785,1.5277,1.5278,41000000.0
2009-04-02 21:28:00,1.5279,1.5279,1.5278,1.5278,44400000.0
2009-04-02 21:29:00,1.5278,1.5279,1.5278,1.5278,96600000.0
2009-04-02 21:30:00,1.5278,1.5278,1.52775,1.52775,37800000.0
2009-04-02 21:31:00,1.52775,1.52785,1.5277,1.5277,136200000.0
2009-04-02 21:32:00,1.5277,1.5278,1.52765,1.52765,85800000.0
2009-04-02 21:33:00,1.5277,1.52775,1.52765,1.5277,65200000.0
2009-04-02 21:34:00,1.5277,1.52785,1.5277,1.52775,98200000.0
2009-04-02 21:35:00,1.52775,1.5278,1.5277,1.52775,80400000.0
2009-04-02 21:36:00,1.5278,1.5279,1.5277,1.52775,141600000.0
2009-04-02 21:37:00,1.52775,1.5279,1.52775,1.5279,70400000.0
2009-04-02 21:38:00,1.5279,1.528,1.52785,1.528,111600000.0
2009-04-02 21:39:00,1.5279,1.52795,1.5275,1.5275,231400000.0
2009-04-02 21:40:00,1.52755,1.52765,1.5274,1.5276,105600000.0
2009-04-02 21:41:00,1.5276,1.52795,1.5275,1.5279,240200000.0
2009-04-02 21:42:00,1.5279,1.5279,1.52765,1.52765,83600000.0
2009-04-02 21:43:00,1.52765,1.5278,1.52765,1.5277,76800000.0
2009-04-02 21:44:00,1.5277,1.52785,1.52765,1.52785,189400000.0
2009-04-02 21:45:00,1.5278,1.52785,1.5273,1.5273,166600000.0
2009-04-02 21:46:00,1.5273,1.52755,1.5272,1.5273,164000000.0
2009-04-02 21:47:00,1.5273,1.52745,1.5272,1.5274,144000000.0
2009-04-02 21:48:00,1.5274,1.52755,1.52725,1.5275,126000000.0
2009-04-02 21:49:00,1.5275,1.52755,1.5272,1.52725,81200000.0
2009-04-02 21:50:00,1.5272,1.5272,1.5271,1.52715,46400000.0
2009-04-02 21:51:00,1.52715,1.5272,1.5271,1.5271,48400000.0
2009-04-02 21:52:00,1.5271,1.52735,1.5271,1.5273,100400000.0
2009-04-02 21:53:00,1.5272,1.5274,1.5272,1.5274,146400000.0
2009-04-02 21:54:00,1.52745,1.5275,1.5274,1.5275,38800000.0
2009-04-02 21:55:00,1.5275,1.5275,1.5272,1.5272,45200000.0
2009-04-02 21:56:00,1.52715,1.52715,1.527,1.5271,98400000.0
2009-04-02 21:57:00,1.5271,1.52725,1.527,1.52715,118000000.0
2009-04-02 21:58:00,1.52715,1.52715,1.5271,1.5271,196800000.0
2009-04-02 21:59:00,1.52705,1.5273,1.52705,1.52715,84200000.0
2009-04-02 22:00:00,1.52725,1.5273,1.5271,1.5271,30800000.0
2009-04-02 22:01:00,1.52675,1.52707,1.52668,1.52688,66000000.0
2009-04-02 22:02:00,1.52715,1.5273,1.52715,1.5273,47600000.0
2009-04-02 22:03:00,1.52725,1.5273,1.5272,1.5273,50000000.0
2009-04-02 22:04:00,1.52725,1.5273,1.52725,1.5273,14000000.0
2009-04-02 22:05:00,1.52703,1.52713,1.52698,1.52698,26400000.0
2009-04-02 22:06:00,1.5273,1.52755,1.5273,1.5275,21000000.0
2009-04-02 22:07:00,1.5275,1.52765,1.5274,1.5274,73800000.0
2009-04-02 22:08:00,1.5274,1.52745,1.5273,1.5273,30000000.0
2009-04-02 22:09:00,1.52725,1.52735,1.5271,1.5271,68200000.0
2009-04-02 22:10:00,1.52715,1.5274,1.52685,1.5271,126800000.0
2009-04-02 22:11:00,1.5271,1.5273,1.52675,1.5269,147200000.0
2009-04-02 22:12:00,1.5269,1.5271,1.52675,1.5269,128400000.0
2009-04-02 22:13:00,1.5269,1.5269,1.5264,1.5267,96600000.0
2009-04-02 22:14:00,1.527,1.52725,1.52665,1.52725,99800000.0
2009-04-02 22:15:00,1.52725,1.52745,1.52675,1.52675,175800000.0
2009-04-02 22:16:00,1.52675,1.52685,1.5265,1.5265,79400000.0
2009-04-02 22:17:00,1.5265,1.5271,1.52635,1.52655,253400000.0
2009-04-02 22:18:00,1.52655,1.52655,1.52615,1.52625,87200000.0
2009-04-02 22:19:00,1.52625,1.52645,1.52615,1.52635,102000000.0
2009-04-02 22:20:00,1.52635,1.5266,1.52615,1.5262,91000000.0
2009-04-02 22:21:00,1.52625,1.52645,1.5262,1.52645,54400000.0
2009-04-02 22:22:00,1.52645,1.5265,1.5261,1.5263,108200000.0
2009-04-02 22:23:00,1.5263,1.5265,1.52625,1.52625,128000000.0
2009-04-02 22:24:00,1.5263,1.52645,1.5263,1.5263,72200000.0
2009-04-02 22:25:00,1.5263,1.5264,1.52625,1.52625,19200000.0
2009-04-02 22:26:00,1.52625,1.52625,1.52625,1.52625,3200000.0
2009-04-02 22:27:00,1.52625,1.52625,1.5262,1.5262,27200000.0
2009-04-02 22:28:00,1.52615,1.52625,1.52615,1.5262,95600000.0
2009-04-02 22:29:00,1.5262,1.5263,1.52615,1.5262,57600000.0
2009-04-02 22:30:00,1.52625,1.5264,1.52625,1.5264,27600000.0
2009-04-02 22:31:00,1.5264,1.52675,1.5263,1.52665,151400000.0
2009-04-02 22:32:00,1.52665,1.52665,1.52665,1.52665,19200000.0
2009-04-02 22:33:00,1.52665,1.52675,1.52665,1.52675,12800000.0
2009-04-02 22:34:00,1.5267,1.5267,1.5265,1.5265,97600000.0
2009-04-02 22:35:00,1.52655,1.5266,1.5265,1.5265,19400000.0
2009-04-02 22:36:00,1.5265,1.5265,1.5265,1.5265,13200000.0
2009-04-02 22:37:00,1.5265,1.52655,1.5265,1.5265,36400000.0
2009-04-02 22:38:00,1.5265,1.52655,1.52645,1.52645,115400000.0
2009-04-02 22:39:00,1.52645,1.52655,1.52645,1.5265,28800000.0
2009-04-02 22:40:00,1.52655,1.52655,1.52655,1.52655,3200000.0
2009-04-02 22:41:00,1.52655,1.52655,1.52655,1.52655,3200000.0
2009-04-02 22:42:00,1.52655,1.5266,1.52655,1.52655,32000000.0
2009-04-02 22:43:00,1.5266,1.5266,1.5265,1.5266,45400000.0
2009-04-02 22:44:00,1.52655,1.5266,1.5264,1.52645,51400000.0
2009-04-02 22:45:00,1.5264,1.5264,1.5262,1.5263,159000000.0
2009-04-02 22:46:00,1.52635,1.52635,1.52625,1.52625,83200000.0
2009-04-02 22:47:00,1.52608,1.52609,1.52604,1.52605,11600000.0
2009-04-02 22:48:00,1.5262,1.52625,1.5262,1.52625,45600000.0
2009-04-02 22:49:00,1.5263,1.5264,1.52625,1.5264,46400000.0
2009-04-02 22:50:00,1.52645,1.52655,1.5263,1.52635,104000000.0
2009-04-02 22:51:00,1.5263,1.52655,1.5263,1.5263,57600000.0
2009-04-02 22:52:00,1.5264,1.52645,1.5264,1.5264,28800000.0
2009-04-02 22:53:00,1.52645,1.5265,1.52645,1.52645,41600000.0
2009-04-02 22:54:00,1.5265,1.5266,1.52645,1.5265,38400000.0
2009-04-02 22:55:00,1.52645,1.5265,1.52635,1.5264,56000000.0
2009-04-02 22:56:00,1.5265,1.5267,1.52625,1.5266,114000000.0
2009-04-02 22:57:00,1.5266,1.5266,1.52635,1.5264,86800000.0
2009-04-02 22:58:00,1.5265,1.5265,1.5261,1.5261,44000000.0
2009-04-02 22:59:00,1.5262,1.5262,1.5262,1.5262,46600000.0
2009-04-02 23:00:00,1.5261,1.5262,1.5259,1.5262,24000000.0
2009-04-02 23:01:00,1.5262,1.5262,1.5262,1.5262,3200000.0
2009-04-02 23:02:00,1.5262,1.5262,1.5262,1.5262,6400000.0
2009-04-02 23:03:00,1.5262,1.5263,1.5262,1.5263,11200000.0
2009-04-02 23:04:00,1.5263,1.5263,1.5257,1.5259,91200000.0
2009-04-02 23:05:00,1.526,1.52615,1.52595,1.526,102400000.0
2009-04-02 23:06:00,1.526,1.52605,1.526,1.526,70200000.0
2009-04-02 23:07:00,1.526,1.526,1.526,1.526,6600000.0
2009-04-02 23:08:00,1.52605,1.5263,1.52605,1.5263,38000000.0
2009-04-02 23:09:00,1.5263,1.5263,1.5262,1.5262,12800000.0
2009-04-02 23:10:00,1.5262,1.5265,1.52615,1.5263,23800000.0
2009-04-02 23:11:00,1.5262,1.5262,1.52615,1.52615,17600000.0
2009-04-02 23:12:00,1.52615,1.52615,1.52615,1.52615,3200000.0
2009-04-02 23:13:00,1.52615,1.5266,1.52615,1.5266,74200000.0
2009-04-02 23:14:00,1.52633,1.52639,1.52604,1.52604,43400000.0
2009-04-02 23:15:00,1.52655,1.5266,1.52595,1.5261,33000000.0
2009-04-02 23:16:00,1.5261,1.52615,1.52605,1.52605,42000000.0
2009-04-02 23:17:00,1.52605,1.52605,1.52605,1.52605,6400000.0
2009-04-02 23:18:00,1.52605,1.52605,1.52605,1.52605,4800000.0
2009-04-02 23:19:00,1.52605,1.52605,1.52605,1.52605,1600000.0
2009-04-02 23:20:00,1.52605,1.52605,1.52605,1.52605,4800000.0
2009-04-02 23:21:00,1.52605,1.52615,1.52605,1.5261,24400000.0
2009-04-02 23:22:00,1.52583,1.52606,1.52578,1.52604,53000000.0
2009-04-02 23:23:00,1.52583,1.52606,1.52583,1.52597,25200000.0
2009-04-02 23:24:00,1.52583,1.5261,1.5258,1.5261,19600000.0
2009-04-02 23:25:00,1.52584,1.52613,1.52568,1.52568,61800000.0
2009-04-02 23:26:00,1.52609,1.52614,1.52585,1.52606,97200000.0
2009-04-02 23:27:00,1.52608,1.52608,1.52587,1.526,88000000.0
2009-04-02 23:28:00,1.5261,1.5263,1.5259,1.5263,55000000.0
2009-04-02 23:29:00,1.5263,1.5263,1.5263,1.5263,12600000.0
2009-04-02 23:30:00,1.5263,1.5263,1.5263,1.5263,5400000.0
2009-04-02 23:31:00,1.5263,1.5263,1.5263,1.5263,3600000.0
2009-04-02 23:32:00,1.52576,1.52587,1.5257,1.52587,13000000.0
2009-04-02 23:33:00,1.5263,1.52645,1.5259,1.5259,14000000.0
2009-04-02 23:34:00,1.526,1.526,1.526,1.526,10000000.0
2009-04-02 23:35:00,1.52588,1.52603,1.52575,1.52595,30800000.0
2009-04-02 23:36:00,1.52615,1.52615,1.52615,1.52615,1600000.0
2009-04-02 23:37:00,1.5261,1.52615,1.5261,1.52615,5000000.0
2009-04-02 23:38:00,1.5261,1.5261,1.5261,1.5261,10400000.0
2009-04-02 23:39:00,1.52615,1.5262,1.5261,1.52615,21200000.0
2009-04-02 23:40:00,1.5261,1.5261,1.5261,1.5261,8400000.0
2009-04-02 23:41:00,1.5258,1.52614,1.52579,1.52592,37600000.0
2009-04-02 23:42:00,1.5261,1.5261,1.5261,1.5261,8400000.0
2009-04-02 23:43:00,1.52601,1.52617,1.52576,1.52576,19800000.0
2009-04-02 23:44:00,1.52608,1.52618,1.526,1.526,155400000.0
2009-04-02 23:45:00,1.5261,1.5262,1.5261,1.5262,16400000.0
2009-04-02 23:46:00,1.5261,1.5261,1.5261,1.5261,23200000.0
2009-04-02 23:47:00,1.52615,1.5263,1.52615,1.5262,9800000.0
2009-04-02 23:48:00,1.52598,1.52636,1.52592,1.52635,33000000.0
2009-04-02 23:49:00,1.52615,1.52625,1.5261,1.52625,21000000.0
2009-04-02 23:50:00,1.52625,1.52625,1.52625,1.52625,3600000.0
2009-04-02 23:51:00,1.52605,1.52622,1.52602,1.52622,384799999.0
2009-04-02 23:52:00,1.52613,1.52613,1.5261,1.5261,38600000.0
2009-04-02 23:53:00,1.52614,1.5262,1.52602,1.5262,88200000.0
2009-04-02 23:54:00,1.52625,1.52625,1.52625,1.52625,32200000.0
2009-04-02 23:55:00,1.52625,1.52685,1.52625,1.52655,113200000.0
2009-04-02 23:56:00,1.52655,1.5267,1.52655,1.52665,68600000.0
2009-04-02 23:57:00,1.52665,1.5269,1.52635,1.52685,214400000.0
2009-04-02 23:58:00,1.52675,1.5271,1.52665,1.5268,72000000.0
2009-04-02 23:59:00,1.5268,1.5268,1.5264,1.52645,151000000.0
2009-04-03 00:00:00,1.5265,1.52695,1.52635,1.52675,96800000.0
2009-04-03 00:01:00,1.5268,1.5269,1.52665,1.52685,81600000.0
2009-04-03 00:02:00,1.52685,1.5272,1.52635,1.5265,139900000.0
2009-04-03 00:03:00,1.52665,1.52675,1.52665,1.5267,40000000.0
2009-04-03 00:04:00,1.52675,1.5269,1.5267,1.52685,115200000.0
2009-04-03 00:05:00,1.5269,1.527,1.5269,1.52695,48000000.0
2009-04-03 00:06:00,1.52695,1.52695,1.52645,1.52675,146600000.0
2009-04-03 00:07:00,1.52675,1.52695,1.5265,1.52695,149400000.0
2009-04-03 00:08:00,1.5269,1.5269,1.52645,1.52675,138400000.0
2009-04-03 00:09:00,1.5268,1.52685,1.52675,1.5268,62400000.0
2009-04-03 00:10:00,1.52665,1.5269,1.5265,1.5265,105000000.0
2009-04-03 00:11:00,1.5265,1.5265,1.5265,1.5265,30600000.0
2009-04-03 00:12:00,1.5265,1.5265,1.5265,1.5265,23800000.0
2009-04-03 00:13:00,1.5265,1.5265,1.5265,1.5265,46400000.0
2009-04-03 00:14:00,1.5265,1.5265,1.5265,1.5265,6800000.0
2009-04-03 00:15:00,1.5265,1.5265,1.5265,1.5265,69800000.0
2009-04-03 00:16:00,1.5265,1.5265,1.5265,1.5265,6800000.0
2009-04-03 00:17:00,1.5265,1.5265,1.5265,1.5265,27200000.0
2009-04-03 00:18:00,1.5265,1.5265,1.5265,1.5265,23800000.0
2009-04-03 00:19:00,1.5265,1.5265,1.5265,1.5265,33400000.0
2009-04-03 00:20:00,1.5265,1.5265,1.52635,1.52635,40000000.0
2009-04-03 00:21:00,1.52633,1.52633,1.52605,1.5262,51800000.0
2009-04-03 00:22:00,1.52635,1.5268,1.5262,1.52655,119200000.0
2009-04-03 00:23:00,1.5266,1.52665,1.5265,1.5265,38400000.0
2009-04-03 00:24:00,1.5265,1.5265,1.5265,1.5265,4800000.0
2009-04-03 00:25:00,1.5265,1.5267,1.5265,1.5267,33600000.0
2009-04-03 00:26:00,1.5267,1.5267,1.5267,1.5267,9600000.0
2009-04-03 00:27:00,1.5267,1.5267,1.5267,1.5267,4800000.0
2009-04-03 00:28:00,1.5267,1.52675,1.5265,1.5267,70400000.0
2009-04-03 00:29:00,1.5267,1.5267,1.5267,1.5267,4800000.0
2009-04-03 00:30:00,1.5267,1.52675,1.5267,1.52675,9600000.0
2009-04-03 00:31:00,1.52675,1.52695,1.52675,1.52695,27200000.0
2009-04-03 00:32:00,1.52664,1.52677,1.52664,1.52677,22400000.0
2009-04-03 00:33:00,1.52679,1.52687,1.52675,1.52687,18000000.0
2009-04-03 00:34:00,1.5264,1.52685,1.5264,1.52685,18000000.0
2009-04-03 00:35:00,1.52695,1.52695,1.52675,1.5268,46200000.0
2009-04-03 00:36:00,1.5267,1.5268,1.52665,1.52675,43200000.0
2009-04-03 00:37:00,1.5269,1.527,1.52685,1.527,28400000.0
2009-04-03 00:38:00,1.52672,1.52681,1.52652,1.52677,41800000.0
2009-04-03 00:39:00,1.5268,1.52683,1.52658,1.52678,76600000.0
2009-04-03 00:40:00,1.527,1.527,1.527,1.527,3600000.0
2009-04-03 00:41:00,1.527,1.527,1.52665,1.52665,44200000.0
2009-04-03 00:42:00,1.5267,1.527,1.52665,1.527,37200000.0
2009-04-03 00:43:00,1.527,1.527,1.52695,1.527,14800000.0
2009-04-03 00:44:00,1.5269,1.5271,1.5267,1.5267,31200000.0
2009-04-03 00:45:00,1.5264,1.5265,1.5264,1.5265,13400000.0
2009-04-03 00:46:00,1.5265,1.5265,1.5265,1.5265,6800000.0
2009-04-03 00:47:00,1.5265,1.5265,1.5265,1.5265,3400000.0
2009-04-03 00:48:00,1.5265,1.5265,1.5256,1.526,156400000.0
2009-04-03 00:49:00,1.52605,1.52715,1.526,1.52705,306200001.0
2009-04-03 00:50:00,1.52705,1.52715,1.52675,1.5268,128200000.0
2009-04-03 00:51:00,1.5268,1.5268,1.5261,1.5267,102200000.0
2009-04-03 00:52:00,1.5268,1.5268,1.52635,1.52645,119600000.0
2009-04-03 00:53:00,1.52645,1.5265,1.52645,1.5265,13200000.0
2009-04-03 00:54:00,1.5265,1.52675,1.52645,1.5266,152200000.0
2009-04-03 00:55:00,1.5265,1.5265,1.5265,1.5265,40400000.0
2009-04-03 00:56:00,1.52665,1.52675,1.5265,1.5266,113200000.0
2009-04-03 00:57:00,1.5266,1.5266,1.5266,1.5266,4800000.0
2009-04-03 00:58:00,1.5265,1.5266,1.5265,1.5266,14600000.0
2009-04-03 00:59:00,1.52665,1.52685,1.5265,1.5268,181400000.0
2009-04-03 01:00:00,1.527,1.527,1.527,1.527,44600000.0
2009-04-03 01:01:00,1.52695,1.527,1.52635,1.5265,193800000.0
2009-04-03 01:02:00,1.5264,1.5264,1.5264,1.5264,5400000.0
2009-04-03 01:03:00,1.5264,1.5264,1.5264,1.5264,3600000.0
2009-04-03 01:04:00,1.5264,1.5265,1.5263,1.5265,113400000.0
2009-04-03 01:05:00,1.52685,1.52695,1.5267,1.52695,80000000.0
2009-04-03 01:06:00,1.52695,1.52695,1.5267,1.5267,20200000.0
2009-04-03 01:07:00,1.5267,1.52675,1.5267,1.52675,5400000.0
2009-04-03 01:08:00,1.5267,1.5268,1.5267,1.52675,30000000.0
2009-04-03 01:09:00,1.5267,1.5267,1.5267,1.5267,8800000.0
2009-04-03 01:10:00,1.52675,1.5268,1.5267,1.5268,35400000.0
2009-04-03 01:11:00,1.5268,1.5268,1.5268,1.5268,6400000.0
2009-04-03 01:12:00,1.5268,1.5269,1.5268,1.5269,12800000.0
2009-04-03 01:13:00,1.52695,1.52695,1.52675,1.52675,77800000.0
2009-04-03 01:14:00,1.52675,1.5268,1.52675,1.5268,10400000.0
2009-04-03 01:15:00,1.52695,1.52695,1.52675,1.52675,35200000.0
2009-04-03 01:16:00,1.52675,1.52675,1.52675,1.52675,20800000.0
2009-04-03 01:17:00,1.52705,1.52705,1.5269,1.52695,28800000.0
2009-04-03 01:18:00,1.52695,1.52725,1.52695,1.5272,26000000.0
2009-04-03 01:19:00,1.52715,1.52715,1.52665,1.52665,28600000.0
2009-04-03 01:20:00,1.52675,1.52675,1.52675,1.52675,19800000.0
2009-04-03 01:21:00,1.52675,1.52675,1.52675,1.52675,18400000.0
2009-04-03 01:22:00,1.52675,1.52675,1.52675,1.52675,11600000.0
2009-04-03 01:23:00,1.52674,1.52688,1.52649,1.52688,83000000.0
2009-04-03 01:24:00,1.52695,1.5272,1.52695,1.5272,19600000.0
2009-04-03 01:25:00,1.52715,1.52715,1.52715,1.52715,11400000.0
2009-04-03 01:26:00,1.5272,1.5272,1.52715,1.52715,25200000.0
2009-04-03 01:27:00,1.52715,1.5272,1.52715,1.52715,44100000.0
2009-04-03 01:28:00,1.52698,1.52698,1.52675,1.52682,46600000.0
2009-04-03 01:29:00,1.5272,1.5272,1.52715,1.52715,7000000.0
2009-04-03 01:30:00,1.52715,1.52715,1.52715,1.52715,4400000.0
2009-04-03 01:31:00,1.52673,1.52695,1.52659,1.52677,52600000.0
2009-04-03 01:32:00,1.52663,1.52697,1.52661,1.52685,50800000.0
2009-04-03 01:33:00,1.5272,1.5272,1.5272,1.5272,6000000.0
2009-04-03 01:34:00,1.5272,1.5272,1.5272,1.5272,3600000.0
2009-04-03 01:35:00,1.52666,1.52691,1.5266,1.5268,62800000.0
2009-04-03 01:36:00,1.52715,1.5276,1.52715,1.5276,39600000.0
2009-04-03 01:37:00,1.5276,1.5276,1.5274,1.5275,76600000.0
2009-04-03 01:38:00,1.52709,1.52737,1.52709,1.52729,100200000.0
2009-04-03 01:39:00,1.52745,1.5275,1.52745,1.5275,8200000.0
2009-04-03 01:40:00,1.52736,1.52744,1.52719,1.52733,66000000.0
2009-04-03 01:41:00,1.5275,1.5275,1.5275,1.5275,3600000.0
2009-04-03 01:42:00,1.5275,1.5278,1.52745,1.52745,68200000.0
2009-04-03 01:43:00,1.52745,1.5275,1.5273,1.5273,67800000.0
2009-04-03 01:44:00,1.5273,1.5273,1.5273,1.5273,47400000.0
2009-04-03 01:45:00,1.5273,1.5273,1.5273,1.5273,1800000.0
2009-04-03 01:46:00,1.5273,1.5274,1.5272,1.5272,115800000.0
2009-04-03 01:47:00,1.52735,1.5275,1.52735,1.52735,34400000.0
2009-04-03 01:48:00,1.5274,1.5274,1.5265,1.52715,142800000.0
2009-04-03 01:49:00,1.5273,1.5276,1.52725,1.52735,103200000.0
2009-04-03 01:50:00,1.5274,1.5277,1.5274,1.5275,38200000.0
2009-04-03 01:51:00,1.5275,1.5275,1.52725,1.52725,51200000.0
2009-04-03 01:52:00,1.5273,1.52745,1.5273,1.52745,12400000.0
2009-04-03 01:53:00,1.5274,1.5274,1.52725,1.52725,22600000.0
2009-04-03 01:54:00,1.52725,1.5274,1.52695,1.5274,104000000.0
2009-04-03 01:55:00,1.5274,1.5274,1.5274,1.5274,5400000.0
2009-04-03 01:56:00,1.52745,1.52745,1.5274,1.5274,3600000.0
2009-04-03 01:57:00,1.5274,1.5274,1.5274,1.5274,5400000.0
2009-04-03 01:58:00,1.52706,1.52727,1.52701,1.52715,72600000.0
2009-04-03 01:59:00,1.52722,1.52739,1.52701,1.52705,93400000.0
2009-04-03 02:00:00,1.52735,1.5276,1.52735,1.5276,37400000.0
2009-04-03 02:01:00,1.5275,1.52775,1.52725,1.5274,148400000.0
2009-04-03 02:02:00,1.5274,1.5274,1.5274,1.5274,7200000.0
2009-04-03 02:03:00,1.52755,1.52765,1.52755,1.52765,14400000.0
2009-04-03 02:04:00,1.5277,1.5277,1.5276,1.5276,35600000.0
2009-04-03 02:05:00,1.5276,1.5277,1.5276,1.52765,50600000.0
2009-04-03 02:06:00,1.5277,1.5277,1.5277,1.5277,5800000.0
2009-04-03 02:07:00,1.5277,1.5277,1.5277,1.5277,5600000.0
2009-04-03 02:08:00,1.5277,1.5277,1.5277,1.5277,7000000.0
2009-04-03 02:09:00,1.5277,1.5277,1.5277,1.5277,1400000.0
2009-04-03 02:10:00,1.5277,1.5277,1.5276,1.52765,67600000.0
2009-04-03 02:11:00,1.5276,1.52765,1.5276,1.52765,73000000.0
2009-04-03 02:12:00,1.52765,1.5277,1.5276,1.52765,73000000.0
2009-04-03 02:13:00,1.52765,1.5277,1.52755,1.52765,102000000.0
2009-04-03 02:14:00,1.52765,1.5278,1.52755,1.52765,66600000.0
2009-04-03 02:15:00,1.52765,1.5279,1.52765,1.5277,182800000.0
2009-04-03 02:16:00,1.5277,1.5283,1.5277,1.52785,281200000.0
2009-04-03 02:17:00,1.5279,1.5281,1.5277,1.52805,259400000.0
2009-04-03 02:18:00,1.52805,1.52805,1.5275,1.52795,170000000.0
2009-04-03 02:19:00,1.52795,1.52795,1.5276,1.5277,129400000.0
2009-04-03 02:20:00,1.5277,1.528,1.5276,1.52765,82800000.0
2009-04-03 02:21:00,1.52765,1.528,1.52765,1.528,102600000.0
2009-04-03 02:22:00,1.528,1.5282,1.5276,1.52805,177000000.0
2009-04-03 02:23:00,1.528,1.528,1.5277,1.528,140600000.0
2009-04-03 02:24:00,1.52745,1.52805,1.52745,1.5278,132400000.0
2009-04-03 02:25:00,1.52775,1.5281,1.52755,1.5276,146000000.0
2009-04-03 02:26:00,1.5277,1.52775,1.5276,1.5276,72800000.0
2009-04-03 02:27:00,1.52765,1.52795,1.52765,1.5279,69200000.0
2009-04-03 02:28:00,1.5278,1.5281,1.5278,1.5278,19000000.0
2009-04-03 02:29:00,1.52771,1.52776,1.52753,1.52776,13400000.0
2009-04-03 02:30:00,1.52785,1.52785,1.5278,1.5278,14000000.0
2009-04-03 02:31:00,1.5278,1.5278,1.52765,1.5277,132400000.0
2009-04-03 02:32:00,1.52765,1.5279,1.52755,1.52785,220200000.0
2009-04-03 02:33:00,1.52795,1.528,1.5278,1.5279,22200000.0
2009-04-03 02:34:00,1.52785,1.52785,1.5277,1.52775,22800000.0
2009-04-03 02:35:00,1.5277,1.5277,1.52755,1.52765,61400000.0
2009-04-03 02:36:00,1.52765,1.5277,1.5275,1.5276,58600000.0
2009-04-03 02:37:00,1.52765,1.52765,1.52655,1.527,236600000.0
2009-04-03 02:38:00,1.527,1.52735,1.5267,1.5267,133600000.0
2009-04-03 02:39:00,1.52675,1.52685,1.5267,1.52685,31400000.0
2009-04-03 02:40:00,1.5268,1.5269,1.52675,1.5269,160000000.0
2009-04-03 02:41:00,1.5269,1.5269,1.5268,1.5268,85800000.0
2009-04-03 02:42:00,1.52695,1.52695,1.5267,1.5267,209600000.0
2009-04-03 02:43:00,1.5267,1.52685,1.52665,1.5267,144000000.0
2009-04-03 02:44:00,1.5267,1.5267,1.5267,1.5267,61200000.0
2009-04-03 02:45:00,1.5267,1.5267,1.52605,1.5261,160200000.0
2009-04-03 02:46:00,1.5261,1.5262,1.526,1.5262,113800000.0
2009-04-03 02:47:00,1.52625,1.5263,1.5261,1.5261,90000000.0
2009-04-03 02:48:00,1.52625,1.52625,1.5255,1.52585,134199999.0
2009-04-03 02:49:00,1.5258,1.5259,1.5257,1.5259,23200000.0
2009-04-03 02:50:00,1.52595,1.5262,1.5259,1.52595,63000000.0
2009-04-03 02:51:00,1.52605,1.52605,1.52575,1.52575,106200000.0
2009-04-03 02:52:00,1.5257,1.526,1.5257,1.5258,116400000.0
2009-04-03 02:53:00,1.52585,1.526,1.52575,1.5259,45200000.0
2009-04-03 02:54:00,1.52595,1.5266,1.52595,1.52655,90000000.0
2009-04-03 02:55:00,1.52645,1.5267,1.5261,1.5262,188800000.0
2009-04-03 02:56:00,1.52635,1.52635,1.52615,1.5263,126400000.0
2009-04-03 02:57:00,1.52615,1.52665,1.52615,1.5265,110000000.0
2009-04-03 02:58:00,1.52645,1.52655,1.52585,1.526,74800000.0
2009-04-03 02:59:00,1.526,1.5263,1.526,1.5263,48000000.0
2009-04-03 03:00:00,1.52625,1.52625,1.52615,1.5262,39400000.0
2009-04-03 03:01:00,1.52615,1.5263,1.526,1.52605,104000000.0
2009-04-03 03:02:00,1.52615,1.5262,1.526,1.5262,82200000.0
2009-04-03 03:03:00,1.526,1.52608,1.52575,1.52598,24600000.0
2009-04-03 03:04:00,1.52625,1.52635,1.5262,1.52625,37600000.0
2009-04-03 03:05:00,1.5263,1.52635,1.5262,1.52635,57000000.0
2009-04-03 03:06:00,1.5263,1.52635,1.5262,1.5262,66800000.0
2009-04-03 03:07:00,1.52625,1.5266,1.52625,1.52625,80800000.0
2009-04-03 03:08:00,1.5262,1.5262,1.526,1.52605,128400000.0
2009-04-03 03:09:00,1.52605,1.5263,1.52605,1.52615,86400000.0
2009-04-03 03:10:00,1.5261,1.5261,1.52555,1.5258,152400000.0
2009-04-03 03:11:00,1.5258,1.52605,1.52575,1.5259,109000000.0
2009-04-03 03:12:00,1.52585,1.52605,1.52585,1.52585,78800000.0
2009-04-03 03:13:00,1.5256,1.52625,1.5256,1.52595,189200000.0
2009-04-03 03:14:00,1.5261,1.52635,1.5259,1.52595,138000000.0
2009-04-03 03:15:00,1.5259,1.5261,1.5259,1.52595,52600000.0
2009-04-03 03:16:00,1.52595,1.5264,1.5259,1.5261,187400000.0
2009-04-03 03:17:00,1.52605,1.52615,1.5259,1.52605,100200000.0
2009-04-03 03:18:00,1.526,1.52615,1.52595,1.52595,125000000.0
2009-04-03 03:19:00,1.52595,1.52595,1.52595,1.52595,2000000.0
2009-04-03 03:20:00,1.52595,1.52595,1.52595,1.52595,15000000.0
2009-04-03 03:21:00,1.52595,1.5261,1.52595,1.52605,65000000.0
2009-04-03 03:22:00,1.52595,1.5264,1.5259,1.5263,76200000.0
2009-04-03 03:23:00,1.5263,1.5263,1.52595,1.52615,185600000.0
2009-04-03 03:24:00,1.52615,1.52645,1.52605,1.52625,164200000.0
2009-04-03 03:25:00,1.52615,1.5263,1.52605,1.52625,182400000.0
2009-04-03 03:26:00,1.5263,1.5263,1.526,1.526,50000000.0
2009-04-03 03:27:00,1.52605,1.5263,1.526,1.52625,107600000.0
2009-04-03 03:28:00,1.5264,1.5267,1.5264,1.52645,120200000.0
2009-04-03 03:29:00,1.52655,1.52655,1.52635,1.5264,105600000.0
2009-04-03 03:30:00,1.5264,1.5264,1.526,1.5263,216600000.0
2009-04-03 03:31:00,1.52645,1.5267,1.5261,1.5261,211000000.0
2009-04-03 03:32:00,1.5261,1.5266,1.5261,1.52635,257600000.0
2009-04-03 03:33:00,1.5263,1.52635,1.52595,1.526,210400000.0
2009-04-03 03:34:00,1.526,1.5264,1.52595,1.5263,80800000.0
2009-04-03 03:35:00,1.5259,1.5263,1.52585,1.5259,43400000.0
2009-04-03 03:36:00,1.52585,1.526,1.5258,1.526,26600000.0
2009-04-03 03:37:00,1.526,1.526,1.526,1.526,10400000.0
2009-04-03 03:38:00,1.526,1.526,1.526,1.526,7200000.0
2009-04-03 03:39:00,1.52579,1.52601,1.52563,1.52578,124300000.0
2009-04-03 03:40:00,1.526,1.526,1.526,1.526,10800000.0
2009-04-03 03:41:00,1.52605,1.52605,1.52605,1.52605,3600000.0
2009-04-03 03:42:00,1.52605,1.5266,1.526,1.5261,95800000.0
2009-04-03 03:43:00,1.52605,1.5263,1.52605,1.5263,32200000.0
2009-04-03 03:44:00,1.5264,1.5264,1.52595,1.526,41800000.0
2009-04-03 03:45:00,1.52605,1.5261,1.526,1.526,24400000.0
2009-04-03 03:46:00,1.526,1.526,1.526,1.526,21200000.0
2009-04-03 03:47:00,1.526,1.526,1.526,1.526,18000000.0
2009-04-03 03:48:00,1.526,1.526,1.526,1.526,31600000.0
2009-04-03 03:49:00,1.526,1.52605,1.5252,1.5255,178000000.0
2009-04-03 03:50:00,1.5255,1.5255,1.5251,1.52515,78800000.0
2009-04-03 03:51:00,1.5252,1.5254,1.52515,1.52525,66000000.0
2009-04-03 03:52:00,1.52525,1.5254,1.5251,1.5251,132200000.0
2009-04-03 03:53:00,1.5251,1.52515,1.5251,1.52515,5000000.0
2009-04-03 03:54:00,1.52515,1.52525,1.52515,1.52515,27400000.0
2009-04-03 03:55:00,1.5251,1.52515,1.52495,1.5251,147800000.0
2009-04-03 03:56:00,1.5251,1.52525,1.5251,1.5251,67400000.0
2009-04-03 03:57:00,1.5252,1.5254,1.5251,1.5254,88000000.0
2009-04-03 03:58:00,1.5255,1.5255,1.5253,1.5254,23000000.0
2009-04-03 03:59:00,1.5255,1.5255,1.5254,1.5254,9000000.0
2009-04-03 04:00:00,1.5254,1.5255,1.5253,1.52535,34800000.0
2009-04-03 04:01:00,1.5255,1.5257,1.5254,1.5254,69600000.0
2009-04-03 04:02:00,1.5254,1.5258,1.5254,1.5256,63400000.0
2009-04-03 04:03:00,1.5257,1.52575,1.5255,1.5256,73800000.0
2009-04-03 04:04:00,1.52565,1.52565,1.52565,1.52565,3200000.0
2009-04-03 04:05:00,1.5257,1.5257,1.52565,1.52565,11800000.0
2009-04-03 04:06:00,1.5257,1.5257,1.5256,1.52565,43000000.0
2009-04-03 04:07:00,1.5256,1.52565,1.52555,1.52565,87400000.0
2009-04-03 04:08:00,1.5256,1.52565,1.5256,1.52565,43600000.0
2009-04-03 04:09:00,1.52565,1.52565,1.5256,1.5256,12600000.0
2009-04-03 04:10:00,1.52513,1.52541,1.52513,1.52534,46600000.0
2009-04-03 04:11:00,1.52515,1.52533,1.52511,1.5253,42600000.0
2009-04-03 04:12:00,1.5256,1.5256,1.5256,1.5256,3600000.0
2009-04-03 04:13:00,1.52545,1.52545,1.5254,1.5254,16800000.0
2009-04-03 04:14:00,1.5253,1.5253,1.5253,1.5253,6800000.0
2009-04-03 04:15:00,1.5253,1.52535,1.5253,1.52535,41600000.0
2009-04-03 04:16:00,1.52535,1.52535,1.5253,1.5253,101200000.0
2009-04-03 04:17:00,1.5253,1.5253,1.5253,1.5253,76800000.0
2009-04-03 04:18:00,1.5253,1.52545,1.5253,1.5253,85600000.0
2009-04-03 04:19:00,1.5253,1.52545,1.525,1.525,218200000.0
2009-04-03 04:20:00,1.525,1.52525,1.52495,1.5251,122000000.0
2009-04-03 04:21:00,1.52505,1.52505,1.5249,1.525,76000000.0
2009-04-03 04:22:00,1.525,1.525,1.52455,1.5247,173200000.0
2009-04-03 04:23:00,1.52465,1.52465,1.52435,1.52455,76800000.0
2009-04-03 04:24:00,1.52465,1.52465,1.52445,1.52465,280600000.0
2009-04-03 04:25:00,1.5247,1.5247,1.5247,1.5247,12200000.0
2009-04-03 04:26:00,1.5247,1.52485,1.5247,1.5247,69600000.0
2009-04-03 04:27:00,1.5247,1.525,1.5247,1.525,100600000.0
2009-04-03 04:28:00,1.52495,1.525,1.5245,1.5245,109200000.0
2009-04-03 04:29:00,1.52455,1.5249,1.52445,1.52485,91200000.0
2009-04-03 04:30:00,1.5248,1.5249,1.52435,1.5244,311200001.0
2009-04-03 04:31:00,1.52455,1.52455,1.5245,1.52455,46800000.0
2009-04-03 04:32:00,1.5246,1.5249,1.5245,1.52455,101600001.0
2009-04-03 04:33:00,1.5245,1.52475,1.5245,1.5247,76800000.0
2009-04-03 04:34:00,1.5247,1.5248,1.5247,1.5247,104000000.0
2009-04-03 04:35:00,1.5247,1.525,1.5247,1.52485,247400000.0
2009-04-03 04:36:00,1.52485,1.52505,1.52485,1.52505,117400000.0
2009-04-03 04:37:00,1.5252,1.52525,1.525,1.5251,46800000.0
2009-04-03 04:38:00,1.52515,1.52515,1.525,1.525,26400000.0
2009-04-03 04:39:00,1.5251,1.52565,1.5251,1.5252,53200000.0
2009-04-03 04:40:00,1.5252,1.5252,1.52515,1.52515,6400000.0
2009-04-03 04:41:00,1.52515,1.52515,1.5251,1.5251,43000000.0
2009-04-03 04:42:00,1.5251,1.5254,1.5251,1.5254,38800000.0
2009-04-03 04:43:00,1.5253,1.5253,1.5252,1.5252,25600000.0
2009-04-03 04:44:00,1.5252,1.52545,1.5252,1.5253,90400000.0
2009-04-03 04:45:00,1.52535,1.52535,1.52535,1.52535,3200000.0
2009-04-03 04:46:00,1.5254,1.5255,1.52525,1.5254,120600000.0
2009-04-03 04:47:00,1.52535,1.5254,1.5253,1.5254,59800000.0
2009-04-03 04:48:00,1.52545,1.52565,1.5254,1.5256,104800000.0
2009-04-03 04:49:00,1.52555,1.52565,1.5255,1.5255,112000000.0
2009-04-03 04:50:00,1.5255,1.5255,1.5255,1.5255,51800000.0
2009-04-03 04:51:00,1.5255,1.52565,1.5255,1.5256,14600000.0
2009-04-03 04:52:00,1.5257,1.5258,1.52555,1.52555,30400000.0
2009-04-03 04:53:00,1.5255,1.5255,1.5255,1.5255,5000000.0
2009-04-03 04:54:00,1.5255,1.526,1.5255,1.52595,214600000.0
2009-04-03 04:55:00,1.5262,1.5263,1.52615,1.52615,116800000.0
2009-04-03 04:56:00,1.52615,1.52615,1.52605,1.5261,180800000.0
2009-04-03 04:57:00,1.5261,1.5268,1.5261,1.5266,115000000.0
2009-04-03 04:58:00,1.52665,1.5267,1.5265,1.52655,30800000.0
2009-04-03 04:59:00,1.52665,1.52665,1.52645,1.52655,83800000.0
2009-04-03 05:00:00,1.52655,1.52655,1.5262,1.5262,128600000.0
2009-04-03 05:01:00,1.5262,1.5262,1.52615,1.52615,35200000.0
2009-04-03 05:02:00,1.52615,1.5262,1.526,1.526,70400000.0
2009-04-03 05:03:00,1.52605,1.5261,1.526,1.5261,33600000.0
2009-04-03 05:04:00,1.52605,1.52605,1.5252,1.52525,200200000.0
2009-04-03 05:05:00,1.5253,1.5259,1.5253,1.5256,224800000.0
2009-04-03 05:06:00,1.5256,1.5256,1.5255,1.5256,73600000.0
2009-04-03 05:07:00,1.52565,1.52565,1.5254,1.5254,12800000.0
2009-04-03 05:08:00,1.52555,1.52565,1.52525,1.5256,103199999.0
2009-04-03 05:09:00,1.52565,1.52575,1.5256,1.5257,134000001.0
2009-04-03 05:10:00,1.5257,1.5257,1.52495,1.52505,174400000.0
2009-04-03 05:11:00,1.52505,1.52505,1.52445,1.5247,182600000.0
2009-04-03 05:12:00,1.52495,1.5252,1.52495,1.52505,26800000.0
2009-04-03 05:13:00,1.5251,1.5253,1.5251,1.5253,24000000.0
2009-04-03 05:14:00,1.5253,1.5253,1.52525,1.5253,33600000.0
2009-04-03 05:15:00,1.5253,1.52535,1.52515,1.5253,129600000.0
2009-04-03 05:16:00,1.52515,1.5253,1.52515,1.5253,92000000.0
2009-04-03 05:17:00,1.5253,1.5253,1.5253,1.5253,9000000.0
2009-04-03 05:18:00,1.5253,1.52545,1.5253,1.52545,14600000.0
2009-04-03 05:19:00,1.5256,1.5257,1.52555,1.52565,35600000.0
2009-04-03 05:20:00,1.52565,1.52565,1.52555,1.52565,27200000.0
2009-04-03 05:21:00,1.52565,1.52565,1.5252,1.5255,107400000.0
2009-04-03 05:22:00,1.5255,1.5255,1.5253,1.52535,56600000.0
2009-04-03 05:23:00,1.5253,1.5253,1.5253,1.5253,75400000.0
2009-04-03 05:24:00,1.5253,1.5255,1.52525,1.5254,80800000.0
2009-04-03 05:25:00,1.5254,1.52575,1.5254,1.5255,176000000.0
2009-04-03 05:26:00,1.5255,1.5255,1.52545,1.52545,38400000.0
2009-04-03 05:27:00,1.52545,1.5256,1.52535,1.5256,48000000.0
2009-04-03 05:28:00,1.5256,1.5256,1.5255,1.5255,48000000.0
2009-04-03 05:29:00,1.52565,1.52575,1.5256,1.5257,91200000.0
2009-04-03 05:30:00,1.5256,1.5257,1.5254,1.5257,100800000.0
2009-04-03 05:31:00,1.5257,1.5257,1.5256,1.5257,48000000.0
2009-04-03 05:32:00,1.5257,1.5257,1.5256,1.5256,28800000.0
2009-04-03 05:33:00,1.5257,1.5257,1.52555,1.52555,20800000.0
2009-04-03 05:34:00,1.52555,1.52595,1.52555,1.52575,93000000.0
2009-04-03 05:35:00,1.5257,1.52585,1.5257,1.5258,58000000.0
2009-04-03 05:36:00,1.5258,1.526,1.5258,1.526,11800000.0
2009-04-03 05:37:00,1.52595,1.52595,1.52575,1.5258,41200000.0
2009-04-03 05:38:00,1.52585,1.5259,1.5258,1.52585,32600000.0
2009-04-03 05:39:00,1.52595,1.52605,1.52575,1.52595,67000000.0
2009-04-03 05:40:00,1.526,1.526,1.52555,1.5256,80200000.0
2009-04-03 05:41:00,1.52555,1.5257,1.5255,1.5256,35200000.0
2009-04-03 05:42:00,1.5256,1.5256,1.5256,1.5256,12800000.0
2009-04-03 05:43:00,1.52555,1.5256,1.5254,1.5254,32000000.0
2009-04-03 05:44:00,1.5254,1.5255,1.5253,1.5255,26800000.0
2009-04-03 05:45:00,1.5255,1.5255,1.5255,1.5255,12600000.0
2009-04-03 05:46:00,1.5255,1.5255,1.5255,1.5255,28400000.0
2009-04-03 05:47:00,1.5255,1.52555,1.5255,1.52555,15400000.0
2009-04-03 05:48:00,1.52555,1.52585,1.52555,1.52585,53400000.0
2009-04-03 05:49:00,1.5258,1.5258,1.5255,1.5255,75600000.0
2009-04-03 05:50:00,1.52555,1.5259,1.5255,1.52565,154400000.0
2009-04-03 05:51:00,1.5256,1.5261,1.5256,1.52605,169600000.0
2009-04-03 05:52:00,1.52605,1.5261,1.52605,1.5261,9600000.0
2009-04-03 05:53:00,1.5261,1.5261,1.5261,1.5261,3200000.0
2009-04-03 05:54:00,1.526,1.52605,1.52595,1.526,99400000.0
2009-04-03 05:55:00,1.52595,1.526,1.5258,1.5258,47000000.0
2009-04-03 05:56:00,1.52585,1.5261,1.5258,1.526,182600000.0
2009-04-03 05:57:00,1.5261,1.5261,1.52585,1.52585,100400000.0
2009-04-03 05:58:00,1.52595,1.5262,1.5257,1.5261,167800000.0
2009-04-03 05:59:00,1.5261,1.52625,1.526,1.526,79200000.0
2009-04-03 06:00:00,1.526,1.526,1.5256,1.52575,25600000.0
2009-04-03 06:01:00,1.52575,1.52585,1.5257,1.52575,19400000.0
2009-04-03 06:02:00,1.52575,1.526,1.5257,1.526,77200000.0
2009-04-03 06:03:00,1.5259,1.52625,1.52575,1.526,221600000.0
2009-04-03 06:04:00,1.526,1.526,1.52595,1.526,25200000.0
2009-04-03 06:05:00,1.526,1.526,1.526,1.526,9000000.0
2009-04-03 06:06:00,1.526,1.526,1.526,1.526,18000000.0
2009-04-03 06:07:00,1.526,1.526,1.526,1.526,30400000.0
2009-04-03 06:08:00,1.526,1.52605,1.526,1.52605,50800000.0
2009-04-03 06:09:00,1.52605,1.52605,1.526,1.526,47200000.0
2009-04-03 06:10:00,1.526,1.52605,1.526,1.52605,36400000.0
2009-04-03 06:11:00,1.52605,1.5261,1.526,1.52605,94400000.0
2009-04-03 06:12:00,1.52605,1.52615,1.526,1.52615,119400000.0
2009-04-03 06:13:00,1.52625,1.52625,1.5259,1.5259,81400000.0
2009-04-03 06:14:00,1.52585,1.52595,1.52575,1.52575,55600000.0
2009-04-03 06:15:00,1.5257,1.52575,1.52555,1.5256,87200000.0
2009-04-03 06:16:00,1.5256,1.5256,1.52545,1.5255,38400000.0
2009-04-03 06:17:00,1.52555,1.52555,1.5254,1.5254,22400000.0
2009-04-03 06:18:00,1.5254,1.52545,1.5254,1.52545,72000000.0
2009-04-03 06:19:00,1.52545,1.5255,1.5254,1.5255,16000000.0
2009-04-03 06:20:00,1.52545,1.5257,1.52535,1.5254,128000000.0
2009-04-03 06:21:00,1.52535,1.5255,1.52525,1.5253,34400000.0
2009-04-03 06:22:00,1.5253,1.5253,1.5253,1.5253,73800000.0
2009-04-03 06:23:00,1.5253,1.5254,1.5253,1.5253,45200000.0
2009-04-03 06:24:00,1.52535,1.52535,1.5253,1.52535,47000000.0
2009-04-03 06:25:00,1.52535,1.52545,1.5253,1.5253,50400000.0
2009-04-03 06:26:00,1.5253,1.52545,1.5253,1.5253,38400000.0
2009-04-03 06:27:00,1.5253,1.5257,1.5253,1.5254,47200000.0
2009-04-03 06:28:00,1.5255,1.5255,1.5255,1.5255,5400000.0
2009-04-03 06:29:00,1.5255,1.5255,1.5255,1.5255,21600000.0
2009-04-03 06:30:00,1.5255,1.5255,1.5255,1.5255,6800000.0
2009-04-03 06:31:00,1.5255,1.5255,1.5254,1.5254,6800000.0
2009-04-03 06:32:00,1.5253,1.52545,1.5253,1.52545,167600000.0
2009-04-03 06:33:00,1.52555,1.52565,1.52545,1.52555,33000000.0
2009-04-03 06:34:00,1.5255,1.5257,1.5255,1.52555,41600000.0
2009-04-03 06:35:00,1.52555,1.52555,1.52545,1.52545,71800000.0
2009-04-03 06:36:00,1.52545,1.52555,1.52545,1.52555,81600000.0
2009-04-03 06:37:00,1.52555,1.52555,1.52545,1.52545,14600000.0
2009-04-03 06:38:00,1.52545,1.5256,1.52545,1.5256,76800000.0
2009-04-03 06:39:00,1.52548,1.52558,1.52529,1.52539,70800000.0
2009-04-03 06:40:00,1.52555,1.52555,1.52555,1.52555,1800000.0
2009-04-03 06:41:00,1.52555,1.52555,1.52545,1.52545,13400000.0
2009-04-03 06:42:00,1.52545,1.52545,1.52545,1.52545,10000000.0
2009-04-03 06:43:00,1.52545,1.52545,1.52545,1.52545,15000000.0
2009-04-03 06:44:00,1.5255,1.5255,1.52545,1.52545,26400000.0
2009-04-03 06:45:00,1.5254,1.52555,1.5254,1.5254,153600000.0
2009-04-03 06:46:00,1.5254,1.5254,1.5254,1.5254,40800000.0
2009-04-03 06:47:00,1.5254,1.5257,1.52535,1.5256,132000000.0
2009-04-03 06:48:00,1.5257,1.5257,1.5255,1.5257,103600000.0
2009-04-03 06:49:00,1.52565,1.52575,1.5255,1.5255,28000000.0
2009-04-03 06:50:00,1.5255,1.5255,1.5255,1.5255,64800000.0
2009-04-03 06:51:00,1.5255,1.52565,1.5255,1.5255,58400000.0
2009-04-03 06:52:00,1.5255,1.52555,1.5255,1.52555,51000000.0
2009-04-03 06:53:00,1.5255,1.52555,1.5255,1.5255,30000000.0
2009-04-03 06:54:00,1.52555,1.52555,1.5255,1.5255,64800000.0
2009-04-03 06:55:00,1.52555,1.5256,1.5255,1.5256,52000000.0
2009-04-03 06:56:00,1.5256,1.5256,1.52555,1.52555,19200000.0
2009-04-03 06:57:00,1.52555,1.52555,1.5255,1.5255,23200000.0
2009-04-03 06:58:00,1.5256,1.5257,1.5255,1.5256,56400000.0
2009-04-03 06:59:00,1.52555,1.5257,1.5255,1.52555,133200000.0
2009-04-03 07:00:00,1.5256,1.5256,1.5255,1.5255,53600000.0
2009-04-03 07:01:00,1.5255,1.5255,1.5254,1.5254,71200000.0
2009-04-03 07:02:00,1.5254,1.5254,1.52495,1.525,63200000.0
2009-04-03 07:03:00,1.525,1.52535,1.525,1.525,119600000.0
2009-04-03 07:04:00,1.525,1.52515,1.525,1.5251,191400000.0
2009-04-03 07:05:00,1.5251,1.5253,1.5251,1.5251,170400000.0
2009-04-03 07:06:00,1.5251,1.5251,1.5251,1.5251,43200000.0
2009-04-03 07:07:00,1.5251,1.52535,1.5251,1.5251,118400000.0
2009-04-03 07:08:00,1.5251,1.5251,1.52495,1.5251,74600000.0
2009-04-03 07:09:00,1.5251,1.52525,1.5251,1.5251,96000000.0
2009-04-03 07:10:00,1.5251,1.5251,1.5251,1.5251,158000000.0
2009-04-03 07:11:00,1.5251,1.5252,1.525,1.5251,229200000.0
2009-04-03 07:12:00,1.5251,1.52525,1.5251,1.5251,245000000.0
2009-04-03 07:13:00,1.52515,1.5254,1.5251,1.5251,114800000.0
2009-04-03 07:14:00,1.5251,1.5251,1.5251,1.5251,129200000.0
2009-04-03 07:15:00,1.5251,1.52515,1.5251,1.52515,84000000.0
2009-04-03 07:16:00,1.5252,1.52525,1.52515,1.52525,22400000.0
2009-04-03 07:17:00,1.5252,1.52525,1.5252,1.5252,25600000.0
2009-04-03 07:18:00,1.5252,1.52525,1.5251,1.52525,58000000.0
2009-04-03 07:19:00,1.5252,1.52525,1.5251,1.5251,74800000.0
2009-04-03 07:20:00,1.5251,1.52525,1.5251,1.5252,95600000.0
2009-04-03 07:21:00,1.5252,1.5252,1.52515,1.52515,32000000.0
2009-04-03 07:22:00,1.52515,1.52515,1.52515,1.52515,48000000.0
2009-04-03 07:23:00,1.52515,1.52515,1.52515,1.52515,12800000.0
2009-04-03 07:24:00,1.52515,1.52515,1.5251,1.5251,81600000.0
2009-04-03 07:25:00,1.5251,1.5251,1.5251,1.5251,132000000.0
2009-04-03 07:26:00,1.5251,1.5251,1.5251,1.5251,14400000.0
2009-04-03 07:27:00,1.5251,1.5251,1.52505,1.52505,10800000.0
2009-04-03 07:28:00,1.52505,1.52505,1.52475,1.52475,104600000.0
2009-04-03 07:29:00,1.52475,1.5249,1.52475,1.5248,22400000.0
2009-04-03 07:30:00,1.5247,1.5249,1.52465,1.52465,67200000.0
2009-04-03 07:31:00,1.5247,1.5247,1.5247,1.5247,65600000.0
2009-04-03 07:32:00,1.5248,1.5248,1.52465,1.52465,57600000.0
2009-04-03 07:33:00,1.52465,1.5254,1.52455,1.52495,155600000.0
2009-04-03 07:34:00,1.5249,1.52505,1.5245,1.52455,150600000.0
2009-04-03 07:35:00,1.52455,1.52515,1.52455,1.525,139800000.0
2009-04-03 07:36:00,1.52495,1.52515,1.52485,1.52515,97800000.0
2009-04-03 07:37:00,1.5249,1.52535,1.5249,1.52535,163600000.0
2009-04-03 07:38:00,1.5253,1.52555,1.52515,1.52545,213200000.0
2009-04-03 07:39:00,1.52535,1.5259,1.5253,1.5255,261600000.0
2009-04-03 07:40:00,1.5255,1.52585,1.52545,1.52555,172000000.0
2009-04-03 07:41:00,1.52565,1.5258,1.52565,1.5258,61600000.0
2009-04-03 07:42:00,1.5258,1.5259,1.52535,1.52535,176200000.0
2009-04-03 07:43:00,1.5253,1.5253,1.5252,1.5252,45200000.0
2009-04-03 07:44:00,1.52535,1.5255,1.5251,1.5254,235200000.0
2009-04-03 07:45:00,1.5254,1.52555,1.52515,1.5254,134800000.0
2009-04-03 07:46:00,1.52545,1.52545,1.5254,1.5254,135000000.0
2009-04-03 07:47:00,1.5254,1.5254,1.5253,1.5254,102200000.0
2009-04-03 07:48:00,1.5252,1.52525,1.5252,1.5252,25600000.0
2009-04-03 07:49:00,1.5252,1.5254,1.525,1.52535,107600000.0
2009-04-03 07:50:00,1.52535,1.52535,1.52515,1.52515,72400000.0
2009-04-03 07:51:00,1.52515,1.52525,1.525,1.525,46800000.0
2009-04-03 07:52:00,1.525,1.5251,1.525,1.5251,74400000.0
2009-04-03 07:53:00,1.52505,1.52535,1.525,1.525,138600000.0
2009-04-03 07:54:00,1.525,1.525,1.5249,1.5249,24400000.0
2009-04-03 07:55:00,1.52485,1.52525,1.52485,1.52525,97600000.0
2009-04-03 07:56:00,1.5253,1.52535,1.5252,1.5252,135200000.0
2009-04-03 07:57:00,1.52525,1.52545,1.5252,1.52545,64600000.0
2009-04-03 07:58:00,1.5253,1.5255,1.525,1.52505,175400000.0
2009-04-03 07:59:00,1.52515,1.5255,1.52515,1.5255,72800000.0
2009-04-03 08:00:00,1.5255,1.5256,1.5253,1.5255,115600000.0
2009-04-03 08:01:00,1.5255,1.5262,1.5255,1.526,127000000.0
2009-04-03 08:02:00,1.52605,1.52625,1.52605,1.52615,26800000.0
2009-04-03 08:03:00,1.52615,1.52625,1.5258,1.5258,88000000.0
2009-04-03 08:04:00,1.5258,1.5259,1.5255,1.5257,172400000.0
2009-04-03 08:05:00,1.5258,1.5258,1.5255,1.52565,97200000.0
2009-04-03 08:06:00,1.52565,1.5258,1.52545,1.5256,181200000.0
2009-04-03 08:07:00,1.52565,1.5261,1.52555,1.5257,177600000.0
2009-04-03 08:08:00,1.5257,1.52575,1.5257,1.52575,28000000.0
2009-04-03 08:09:00,1.5257,1.52655,1.5257,1.52655,85400000.0
2009-04-03 08:10:00,1.52645,1.5267,1.5264,1.5265,91400000.0
2009-04-03 08:11:00,1.5265,1.5265,1.5262,1.5262,88600000.0
2009-04-03 08:12:00,1.5262,1.5263,1.5262,1.52625,137000000.0
2009-04-03 08:13:00,1.52625,1.52625,1.5262,1.5262,71600000.0
2009-04-03 08:14:00,1.5262,1.5263,1.5262,1.5263,42200000.0
2009-04-03 08:15:00,1.5263,1.5265,1.52615,1.5264,127400000.0
2009-04-03 08:16:00,1.5264,1.5265,1.52635,1.5264,180800000.0
2009-04-03 08:17:00,1.5264,1.52665,1.5263,1.5264,81400000.0
2009-04-03 08:18:00,1.5264,1.5264,1.5261,1.52615,105200000.0
2009-04-03 08:19:00,1.52615,1.5264,1.52615,1.5264,166400000.0
2009-04-03 08:20:00,1.52593,1.52629,1.52593,1.52611,99600000.0
2009-04-03 08:21:00,1.5264,1.5267,1.5264,1.5267,58800000.0
2009-04-03 08:22:00,1.5266,1.5266,1.5265,1.5265,79800000.0
2009-04-03 08:23:00,1.5265,1.52655,1.5265,1.52655,73400000.0
2009-04-03 08:24:00,1.5266,1.5267,1.52625,1.5263,118400000.0
2009-04-03 08:25:00,1.52635,1.5264,1.52575,1.52585,171800000.0
2009-04-03 08:26:00,1.5261,1.5261,1.526,1.526,23000000.0
2009-04-03 08:27:00,1.526,1.52635,1.526,1.52635,13400000.0
2009-04-03 08:28:00,1.52635,1.5264,1.5261,1.52615,163400000.0
2009-04-03 08:29:00,1.52615,1.5274,1.52615,1.52735,298400000.0
2009-04-03 08:30:00,1.52735,1.52735,1.527,1.52725,283800000.0
2009-04-03 08:31:00,1.52715,1.5272,1.52685,1.5269,100200000.0
2009-04-03 08:32:00,1.5269,1.52695,1.5264,1.5266,371000000.0
2009-04-03 08:33:00,1.5266,1.5267,1.52555,1.5258,395400000.0
2009-04-03 08:34:00,1.5259,1.526,1.525,1.5251,327200000.0
2009-04-03 08:35:00,1.525,1.52525,1.525,1.525,266800000.0
2009-04-03 08:36:00,1.525,1.525,1.52405,1.5245,285600000.0
2009-04-03 08:37:00,1.52455,1.5249,1.5245,1.52485,230600000.0
2009-04-03 08:38:00,1.52485,1.52525,1.52475,1.5249,333200000.0
2009-04-03 08:39:00,1.5249,1.5252,1.52485,1.52505,200200000.0
2009-04-03 08:40:00,1.52505,1.52505,1.5248,1.5249,114800000.0
2009-04-03 08:41:00,1.5249,1.525,1.52485,1.525,34600000.0
2009-04-03 08:42:00,1.525,1.52515,1.5248,1.52485,168400000.0
2009-04-03 08:43:00,1.52485,1.5251,1.5248,1.52485,135400000.0
2009-04-03 08:44:00,1.52485,1.52525,1.5248,1.52525,182800000.0
2009-04-03 08:45:00,1.52505,1.5251,1.52485,1.525,95200000.0
2009-04-03 08:46:00,1.525,1.5253,1.525,1.52525,100600000.0
2009-04-03 08:47:00,1.5253,1.5256,1.5253,1.5256,112400000.0
2009-04-03 08:48:00,1.5256,1.5256,1.52525,1.5254,115600000.0
2009-04-03 08:49:00,1.5255,1.5255,1.5253,1.52535,202200000.0
2009-04-03 08:50:00,1.52535,1.5256,1.52535,1.5254,114600000.0
2009-04-03 08:51:00,1.5254,1.52545,1.5252,1.52545,301000000.0
2009-04-03 08:52:00,1.52545,1.52545,1.5253,1.52535,182000000.0
2009-04-03 08:53:00,1.5253,1.5255,1.5253,1.52545,17200000.0
2009-04-03 08:54:00,1.52545,1.5255,1.5252,1.5253,156800000.0
2009-04-03 08:55:00,1.5252,1.5254,1.5252,1.52525,88200000.0
2009-04-03 08:56:00,1.52525,1.52545,1.5252,1.52525,154600000.0
2009-04-03 08:57:00,1.5252,1.5255,1.5252,1.5253,236400000.0
2009-04-03 08:58:00,1.5253,1.5254,1.5253,1.5254,64000000.0
2009-04-03 08:59:00,1.5254,1.52565,1.52535,1.5256,128600000.0
2009-04-03 09:00:00,1.52555,1.5257,1.5255,1.5255,111000000.0
2009-04-03 09:01:00,1.52565,1.52565,1.5251,1.5252,225700000.0
2009-04-03 09:02:00,1.5252,1.5256,1.5252,1.5253,215400000.0
2009-04-03 09:03:00,1.5253,1.5257,1.5252,1.5257,342400000.0
2009-04-03 09:04:00,1.5256,1.52605,1.52535,1.5256,280600000.0
2009-04-03 09:05:00,1.52565,1.526,1.52555,1.52575,255200000.0
2009-04-03 09:06:00,1.52575,1.5259,1.52565,1.5259,183000000.0
2009-04-03 09:07:00,1.52595,1.526,1.52545,1.5255,175200000.0
2009-04-03 09:08:00,1.5255,1.5255,1.5249,1.52525,134000000.0
2009-04-03 09:09:00,1.52515,1.52535,1.52505,1.52515,164800000.0
2009-04-03 09:10:00,1.5251,1.5254,1.525,1.52535,90200000.0
2009-04-03 09:11:00,1.5253,1.5255,1.5253,1.5254,114000000.0
2009-04-03 09:12:00,1.5254,1.5255,1.52495,1.525,109200000.0
2009-04-03 09:13:00,1.525,1.52565,1.525,1.52565,208400000.0
2009-04-03 09:14:00,1.52565,1.52575,1.5253,1.5253,165600000.0
2009-04-03 09:15:00,1.5254,1.52675,1.5252,1.52675,297200000.0
2009-04-03 09:16:00,1.5268,1.52705,1.5264,1.527,514800004.0
2009-04-03 09:17:00,1.527,1.527,1.5268,1.52685,193000000.0
2009-04-03 09:18:00,1.5269,1.5271,1.5269,1.527,88600000.0
2009-04-03 09:19:00,1.527,1.527,1.5267,1.52675,48200000.0
2009-04-03 09:20:00,1.5268,1.5268,1.52675,1.5268,89600000.0
2009-04-03 09:21:00,1.5268,1.5269,1.52675,1.5268,123600000.0
2009-04-03 09:22:00,1.5268,1.527,1.52675,1.52675,232000000.0
2009-04-03 09:23:00,1.52675,1.52725,1.52675,1.52725,260400000.0
2009-04-03 09:24:00,1.52725,1.5273,1.5269,1.5269,271000000.0
2009-04-03 09:25:00,1.5269,1.5269,1.52655,1.5268,200700000.0
2009-04-03 09:26:00,1.5267,1.5267,1.5266,1.52665,87400000.0
2009-04-03 09:27:00,1.5266,1.52675,1.5264,1.5267,114200000.0
2009-04-03 09:28:00,1.5267,1.52675,1.52665,1.5267,96800000.0
2009-04-03 09:29:00,1.5266,1.52685,1.5266,1.52675,253200000.0
2009-04-03 09:30:00,1.5268,1.5268,1.52655,1.52655,117400000.0
2009-04-03 09:31:00,1.5265,1.52655,1.5258,1.5262,410400000.0
2009-04-03 09:32:00,1.5262,1.52635,1.5258,1.52605,136300000.0
2009-04-03 09:33:00,1.5261,1.52635,1.52605,1.5262,115400000.0
2009-04-03 09:34:00,1.5263,1.5265,1.5262,1.5263,186200000.0
2009-04-03 09:35:00,1.52635,1.52655,1.5263,1.5264,151000000.0
2009-04-03 09:36:00,1.5264,1.5265,1.5263,1.5264,50600000.0
2009-04-03 09:37:00,1.5264,1.5264,1.5261,1.52615,90600000.0
2009-04-03 09:38:00,1.5262,1.52645,1.5261,1.5263,201800000.0
2009-04-03 09:39:00,1.5264,1.52645,1.52625,1.5264,111200000.0
2009-04-03 09:40:00,1.52645,1.52645,1.5264,1.5264,65600000.0
2009-04-03 09:41:00,1.5264,1.52645,1.52635,1.5264,64400000.0
2009-04-03 09:42:00,1.5264,1.5264,1.52605,1.52605,130400000.0
2009-04-03 09:43:00,1.52605,1.5266,1.52605,1.52655,193800000.0
2009-04-03 09:44:00,1.5266,1.5267,1.5265,1.52655,40800000.0
2009-04-03 09:45:00,1.5266,1.5266,1.5265,1.5266,108000000.0
2009-04-03 09:46:00,1.52655,1.5267,1.5265,1.5266,157200000.0
2009-04-03 09:47:00,1.5266,1.5267,1.52615,1.52625,211800000.0
2009-04-03 09:48:00,1.52625,1.5265,1.5262,1.5263,262600000.0
2009-04-03 09:49:00,1.5263,1.5263,1.5261,1.5262,75800000.0
2009-04-03 09:50:00,1.5262,1.5262,1.5259,1.5261,86200000.0
2009-04-03 09:51:00,1.5261,1.52625,1.5261,1.52615,232400000.0
2009-04-03 09:52:00,1.52615,1.5262,1.52585,1.5261,181800000.0
2009-04-03 09:53:00,1.5261,1.5261,1.5259,1.5259,225200000.0
2009-04-03 09:54:00,1.5259,1.5259,1.5258,1.5259,70800000.0
2009-04-03 09:55:00,1.52585,1.5259,1.5257,1.5257,73800000.0
2009-04-03 09:56:00,1.52565,1.526,1.5251,1.52585,209900000.0
2009-04-03 09:57:00,1.52585,1.526,1.5254,1.5259,267400000.0
2009-04-03 09:58:00,1.5258,1.5258,1.5255,1.5256,182000000.0
2009-04-03 09:59:00,1.52555,1.5258,1.5255,1.5258,244000000.0
2009-04-03 10:00:00,1.5258,1.52615,1.5258,1.52595,160600000.0
2009-04-03 10:01:00,1.526,1.5263,1.526,1.52625,244400000.0
2009-04-03 10:02:00,1.5263,1.5265,1.5262,1.52645,125400000.0
2009-04-03 10:03:00,1.5265,1.5268,1.5265,1.5267,136400000.0
2009-04-03 10:04:00,1.5266,1.5267,1.5265,1.5266,99200000.0
2009-04-03 10:05:00,1.5266,1.5268,1.5265,1.5267,273200000.0
2009-04-03 10:06:00,1.5267,1.5269,1.5263,1.5267,302200000.0
2009-04-03 10:07:00,1.5267,1.5267,1.52635,1.5267,249600000.0
2009-04-03 10:08:00,1.5267,1.52685,1.5257,1.5264,369600000.0
2009-04-03 10:09:00,1.5263,1.5267,1.52625,1.52665,217400000.0
2009-04-03 10:10:00,1.5267,1.5269,1.5266,1.52675,167200000.0
2009-04-03 10:11:00,1.52675,1.5268,1.5265,1.5265,151200000.0
2009-04-03 10:12:00,1.52655,1.5267,1.52655,1.5267,64000000.0
2009-04-03 10:13:00,1.5266,1.5266,1.5262,1.5264,81200000.0
2009-04-03 10:14:00,1.5264,1.5268,1.5264,1.5268,152000000.0
2009-04-03 10:15:00,1.5269,1.5269,1.52655,1.5267,163400000.0
2009-04-03 10:16:00,1.5267,1.5268,1.52655,1.5266,162600000.0
2009-04-03 10:17:00,1.52665,1.52665,1.52625,1.52645,85200000.0
2009-04-03 10:18:00,1.52645,1.52675,1.5264,1.52645,151200000.0
2009-04-03 10:19:00,1.52645,1.5265,1.5263,1.5265,126600000.0
2009-04-03 10:20:00,1.5265,1.5273,1.5264,1.52725,226000000.0
2009-04-03 10:21:00,1.52735,1.5275,1.52695,1.527,306600000.0
2009-04-03 10:22:00,1.52705,1.5273,1.527,1.5273,167600000.0
2009-04-03 10:23:00,1.5273,1.52735,1.52665,1.5267,196500000.0
2009-04-03 10:24:00,1.5267,1.52675,1.52645,1.5265,141800000.0
2009-04-03 10:25:00,1.5265,1.5268,1.52645,1.52665,348000000.0
2009-04-03 10:26:00,1.52665,1.5268,1.5265,1.5265,251600000.0
2009-04-03 10:27:00,1.5266,1.52685,1.5266,1.52665,168200000.0
2009-04-03 10:28:00,1.52665,1.5269,1.5265,1.5269,106600000.0
2009-04-03 10:29:00,1.52685,1.5269,1.5265,1.52655,205400000.0
2009-04-03 10:30:00,1.5266,1.52695,1.5265,1.5265,293000000.0
2009-04-03 10:31:00,1.5265,1.5267,1.5265,1.5265,166200000.0
2009-04-03 10:32:00,1.52655,1.5267,1.5265,1.52655,244200000.0
2009-04-03 10:33:00,1.52665,1.52675,1.5265,1.5265,182800000.0
2009-04-03 10:34:00,1.5265,1.52675,1.52645,1.5267,311400000.0
2009-04-03 10:35:00,1.5266,1.5271,1.52655,1.5271,267200000.0
2009-04-03 10:36:00,1.5271,1.52725,1.52635,1.5267,422600000.0
2009-04-03 10:37:00,1.5267,1.5268,1.5265,1.5265,204800000.0
2009-04-03 10:38:00,1.5265,1.5269,1.52645,1.5266,341000000.0
2009-04-03 10:39:00,1.5268,1.5268,1.5264,1.5264,182100000.0
2009-04-03 10:40:00,1.5264,1.52675,1.52625,1.5267,223600000.0
2009-04-03 10:41:00,1.5267,1.5271,1.52655,1.5271,157200000.0
2009-04-03 10:42:00,1.52705,1.5271,1.5267,1.5269,188200000.0
2009-04-03 10:43:00,1.5269,1.5271,1.52685,1.5271,116000000.0
2009-04-03 10:44:00,1.527,1.527,1.5267,1.5269,42800000.0
2009-04-03 10:45:00,1.5269,1.5269,1.52615,1.5262,160400000.0
2009-04-03 10:46:00,1.5262,1.5263,1.52595,1.526,166400000.0
2009-04-03 10:47:00,1.526,1.5263,1.52575,1.5259,205200000.0
2009-04-03 10:48:00,1.5259,1.526,1.52575,1.52595,204600000.0
2009-04-03 10:49:00,1.52595,1.526,1.5258,1.5259,176800000.0
2009-04-03 10:50:00,1.5259,1.52605,1.52575,1.5259,239000000.0
2009-04-03 10:51:00,1.5259,1.5264,1.5258,1.5263,299000000.0
2009-04-03 10:52:00,1.52625,1.5267,1.52625,1.5264,197200000.0
2009-04-03 10:53:00,1.52635,1.5264,1.52615,1.52625,59000000.0
2009-04-03 10:54:00,1.5263,1.5264,1.52615,1.5262,72000000.0
2009-04-03 10:55:00,1.5262,1.5263,1.52605,1.52605,116200000.0
2009-04-03 10:56:00,1.5261,1.5262,1.52595,1.5262,164400000.0
2009-04-03 10:57:00,1.5263,1.5266,1.52625,1.5265,106600000.0
2009-04-03 10:58:00,1.52655,1.52675,1.5265,1.5266,179400000.0
2009-04-03 10:59:00,1.5266,1.5269,1.5265,1.5266,95600000.0
2009-04-03 11:00:00,1.5266,1.5266,1.5262,1.5264,201400000.0
2009-04-03 11:01:00,1.5265,1.52675,1.52645,1.5266,111000000.0
2009-04-03 11:02:00,1.5266,1.5267,1.52635,1.5264,196600000.0
2009-04-03 11:03:00,1.52645,1.5267,1.5263,1.52645,236000000.0
2009-04-03 11:04:00,1.5264,1.52665,1.5263,1.52655,151800000.0
2009-04-03 11:05:00,1.52655,1.5267,1.52655,1.5266,63800000.0
2009-04-03 11:06:00,1.5266,1.52665,1.5264,1.52645,267000000.0
2009-04-03 11:07:00,1.52645,1.5266,1.52605,1.52645,232800000.0
2009-04-03 11:08:00,1.52645,1.5267,1.52645,1.5266,170000000.0
2009-04-03 11:09:00,1.5266,1.5267,1.52655,1.5266,111400000.0
2009-04-03 11:10:00,1.5266,1.5269,1.52635,1.5269,148200000.0
2009-04-03 11:11:00,1.5269,1.52725,1.5269,1.5269,262400000.0
2009-04-03 11:12:00,1.5269,1.52705,1.5269,1.527,154800000.0
2009-04-03 11:13:00,1.5271,1.5271,1.5267,1.5267,112200000.0
2009-04-03 11:14:00,1.5267,1.5269,1.52605,1.5266,152000000.0
2009-04-03 11:15:00,1.5266,1.5266,1.52645,1.5266,148600000.0
2009-04-03 11:16:00,1.5266,1.52675,1.5266,1.5267,133800000.0
2009-04-03 11:17:00,1.5267,1.5268,1.52665,1.5267,134000000.0
2009-04-03 11:18:00,1.5267,1.5269,1.52655,1.5266,132800000.0
2009-04-03 11:19:00,1.5266,1.52675,1.5265,1.5266,193200000.0
2009-04-03 11:20:00,1.5266,1.5267,1.52645,1.52645,111400000.0
2009-04-03 11:21:00,1.5265,1.52655,1.52645,1.52645,46400000.0
2009-04-03 11:22:00,1.5265,1.52655,1.52645,1.5265,21000000.0
2009-04-03 11:23:00,1.52665,1.52665,1.5264,1.5265,71400000.0
2009-04-03 11:24:00,1.5265,1.5265,1.5262,1.5263,195600000.0
2009-04-03 11:25:00,1.5263,1.5263,1.5254,1.5255,244800000.0
2009-04-03 11:26:00,1.52545,1.5257,1.5251,1.5253,152800000.0
2009-04-03 11:27:00,1.5254,1.5254,1.5252,1.5252,72200000.0
2009-04-03 11:28:00,1.5252,1.5253,1.5252,1.5252,78200000.0
2009-04-03 11:29:00,1.5252,1.5253,1.52515,1.5252,53400000.0
2009-04-03 11:30:00,1.5252,1.5254,1.52515,1.5253,107200000.0
2009-04-03 11:31:00,1.5253,1.5256,1.52525,1.5256,158400000.0
2009-04-03 11:32:00,1.5256,1.5256,1.5251,1.5251,197200000.0
2009-04-03 11:33:00,1.525,1.52515,1.525,1.5251,102600000.0
2009-04-03 11:34:00,1.5251,1.5255,1.525,1.5255,255200000.0
2009-04-03 11:35:00,1.52545,1.5256,1.5253,1.5254,208800000.0
2009-04-03 11:36:00,1.5254,1.5254,1.52515,1.5252,229600000.0
2009-04-03 11:37:00,1.5252,1.5252,1.525,1.52515,115200000.0
2009-04-03 11:38:00,1.5251,1.52515,1.5246,1.5247,46600000.0
2009-04-03 11:39:00,1.52475,1.52495,1.52455,1.52495,181800000.0
2009-04-03 11:40:00,1.525,1.5252,1.5248,1.5249,168600000.0
2009-04-03 11:41:00,1.525,1.525,1.5248,1.52485,123800000.0
2009-04-03 11:42:00,1.52485,1.525,1.5248,1.5248,61200000.0
2009-04-03 11:43:00,1.5248,1.52495,1.5248,1.52485,89000000.0
2009-04-03 11:44:00,1.5248,1.52485,1.5248,1.52485,64800000.0
2009-04-03 11:45:00,1.52485,1.52495,1.5248,1.52495,184800000.0
2009-04-03 11:46:00,1.52485,1.5249,1.5248,1.5248,32600000.0
2009-04-03 11:47:00,1.52485,1.52485,1.5247,1.52485,164400000.0
2009-04-03 11:48:00,1.52485,1.5249,1.52485,1.5249,58800000.0
2009-04-03 11:49:00,1.5249,1.52495,1.5249,1.5249,15800000.0
2009-04-03 11:50:00,1.5249,1.5249,1.52465,1.5247,28600000.0
2009-04-03 11:51:00,1.525,1.525,1.5247,1.5249,48400000.0
2009-04-03 11:52:00,1.5249,1.525,1.52485,1.52485,58600000.0
2009-04-03 11:53:00,1.52485,1.5249,1.52485,1.5249,63800000.0
2009-04-03 11:54:00,1.52485,1.52495,1.52485,1.52485,55800000.0
2009-04-03 11:55:00,1.5249,1.525,1.52475,1.5249,88400000.0
2009-04-03 11:56:00,1.5249,1.5249,1.5247,1.5247,166000000.0
2009-04-03 11:57:00,1.5247,1.5249,1.5247,1.5249,86800000.0
2009-04-03 11:58:00,1.5249,1.52495,1.5247,1.52485,122200000.0
2009-04-03 11:59:00,1.5248,1.5251,1.5248,1.5251,128800000.0
2009-04-03 12:00:00,1.52505,1.5251,1.5249,1.52495,136200000.0
2009-04-03 12:01:00,1.525,1.52515,1.52495,1.525,117600000.0
2009-04-03 12:02:00,1.525,1.525,1.5249,1.52495,59400000.0
2009-04-03 12:03:00,1.52495,1.52515,1.5247,1.5247,167200000.0
2009-04-03 12:04:00,1.5247,1.5248,1.52465,1.5247,121000000.0
2009-04-03 12:05:00,1.52485,1.52515,1.52465,1.52505,163400000.0
2009-04-03 12:06:00,1.5251,1.5251,1.5248,1.5248,67800000.0
2009-04-03 12:07:00,1.5247,1.5247,1.52435,1.5245,197800000.0
2009-04-03 12:08:00,1.5245,1.5245,1.5237,1.52385,220400000.0
2009-04-03 12:09:00,1.5239,1.524,1.52375,1.524,144400000.0
2009-04-03 12:10:00,1.524,1.5243,1.5236,1.5243,237199999.0
2009-04-03 12:11:00,1.52425,1.5245,1.52425,1.5243,119400000.0
2009-04-03 12:12:00,1.5243,1.5245,1.5243,1.5243,195000000.0
2009-04-03 12:13:00,1.5243,1.52435,1.5241,1.52435,231400000.0
2009-04-03 12:14:00,1.52435,1.5247,1.5243,1.5247,210400000.0
2009-04-03 12:15:00,1.5247,1.5247,1.5243,1.5243,179100000.0
2009-04-03 12:16:00,1.5243,1.5243,1.52395,1.524,103000000.0
2009-04-03 12:17:00,1.524,1.5242,1.52395,1.5242,102200000.0
2009-04-03 12:18:00,1.52415,1.52455,1.52415,1.5245,168000000.0
2009-04-03 12:19:00,1.5245,1.52455,1.5242,1.5244,191000000.0
2009-04-03 12:20:00,1.5244,1.5244,1.5244,1.5244,20800000.0
2009-04-03 12:21:00,1.5244,1.5244,1.52375,1.5238,241400000.0
2009-04-03 12:22:00,1.5239,1.52415,1.52375,1.5238,260400000.0
2009-04-03 12:23:00,1.5238,1.52395,1.52355,1.5236,218600000.0
2009-04-03 12:24:00,1.5236,1.52425,1.52355,1.5241,172600000.0
2009-04-03 12:25:00,1.52415,1.5244,1.5238,1.5243,158200000.0
2009-04-03 12:26:00,1.52435,1.52435,1.5241,1.5241,128200000.0
2009-04-03 12:27:00,1.5241,1.52425,1.52405,1.52415,87800000.0
2009-04-03 12:28:00,1.5242,1.5242,1.52405,1.5241,62200000.0
2009-04-03 12:29:00,1.5241,1.5243,1.5241,1.52425,59200000.0
2009-04-03 12:30:00,1.52435,1.52465,1.52425,1.52445,196400000.0
2009-04-03 12:31:00,1.52425,1.5244,1.52425,1.5244,52800000.0
2009-04-03 12:32:00,1.5244,1.52445,1.52435,1.52435,50400000.0
2009-04-03 12:33:00,1.52435,1.5245,1.52425,1.52435,79200000.0
2009-04-03 12:34:00,1.5243,1.5243,1.524,1.52425,52400000.0
2009-04-03 12:35:00,1.5241,1.5242,1.52405,1.52415,73600000.0
2009-04-03 12:36:00,1.52415,1.52415,1.5241,1.52415,36000000.0
2009-04-03 12:37:00,1.52415,1.52415,1.52385,1.5241,88400000.0
2009-04-03 12:38:00,1.5241,1.5243,1.5241,1.52415,247400000.0
2009-04-03 12:39:00,1.52415,1.5245,1.52415,1.5245,213400000.0
2009-04-03 12:40:00,1.5245,1.5248,1.52435,1.5248,271400000.0
2009-04-03 12:41:00,1.5249,1.52495,1.52475,1.5248,222600000.0
2009-04-03 12:42:00,1.5249,1.52515,1.5249,1.5251,154400000.0
2009-04-03 12:43:00,1.5251,1.5252,1.52505,1.5251,99000000.0
2009-04-03 12:44:00,1.5251,1.5251,1.5249,1.525,265200000.0
2009-04-03 12:45:00,1.525,1.52515,1.5248,1.52485,272200000.0
2009-04-03 12:46:00,1.52485,1.525,1.5248,1.525,96800000.0
2009-04-03 12:47:00,1.52495,1.52495,1.5249,1.5249,22800000.0
2009-04-03 12:48:00,1.5247,1.52495,1.5247,1.5248,197800000.0
2009-04-03 12:49:00,1.5248,1.5248,1.5244,1.52465,117200000.0
2009-04-03 12:50:00,1.52465,1.5247,1.5246,1.5247,37400000.0
2009-04-03 12:51:00,1.5246,1.52465,1.5245,1.5245,59800000.0
2009-04-03 12:52:00,1.5245,1.5245,1.52405,1.5243,61000000.0
2009-04-03 12:53:00,1.5243,1.5245,1.5243,1.5244,68000000.0
2009-04-03 12:54:00,1.5244,1.5244,1.52425,1.52425,57800000.0
2009-04-03 12:55:00,1.52425,1.5244,1.52425,1.5243,86400000.0
2009-04-03 12:56:00,1.5243,1.5243,1.5239,1.524,290000000.0
2009-04-03 12:57:00,1.524,1.5241,1.52385,1.52385,75600000.0
2009-04-03 12:58:00,1.524,1.5241,1.52395,1.5241,86600000.0
2009-04-03 12:59:00,1.5241,1.5242,1.5241,1.5241,99400000.0
2009-04-03 13:00:00,1.5241,1.5244,1.524,1.5243,214800000.0
2009-04-03 13:01:00,1.5243,1.5244,1.52425,1.5244,74000000.0
2009-04-03 13:02:00,1.5244,1.5246,1.52435,1.5245,50200000.0
2009-04-03 13:03:00,1.5245,1.5247,1.5244,1.52445,96400000.0
2009-04-03 13:04:00,1.5245,1.52465,1.52445,1.5246,176000000.0
2009-04-03 13:05:00,1.5246,1.5247,1.5243,1.5243,239400000.0
2009-04-03 13:06:00,1.5243,1.52445,1.5242,1.5243,198000000.0
2009-04-03 13:07:00,1.5243,1.5243,1.52425,1.52425,91800000.0
2009-04-03 13:08:00,1.52425,1.5245,1.52425,1.5245,90800000.0
2009-04-03 13:09:00,1.52445,1.5245,1.5243,1.5243,128800000.0
2009-04-03 13:10:00,1.5243,1.5245,1.52425,1.5245,184400000.0
2009-04-03 13:11:00,1.52455,1.5246,1.5242,1.52425,146600000.0
2009-04-03 13:12:00,1.52425,1.52425,1.52415,1.5242,78400000.0
2009-04-03 13:13:00,1.5243,1.52435,1.5242,1.5242,64400000.0
2009-04-03 13:14:00,1.5243,1.5243,1.5242,1.52425,44200000.0
2009-04-03 13:15:00,1.52425,1.5244,1.52425,1.52435,85800000.0
2009-04-03 13:16:00,1.52435,1.5244,1.52435,1.5244,23400000.0
2009-04-03 13:17:00,1.52445,1.5246,1.52435,1.5245,149200000.0
2009-04-03 13:18:00,1.5246,1.52465,1.5244,1.5245,216000000.0
2009-04-03 13:19:00,1.5245,1.52475,1.52445,1.52465,151000000.0
2009-04-03 13:20:00,1.52465,1.5249,1.52445,1.52475,231200000.0
2009-04-03 13:21:00,1.52475,1.52515,1.52475,1.52505,202800000.0
2009-04-03 13:22:00,1.525,1.5251,1.5248,1.5248,239200000.0
2009-04-03 13:23:00,1.5249,1.5249,1.52415,1.52415,353100000.0
2009-04-03 13:24:00,1.52415,1.52465,1.52415,1.52425,177600000.0
2009-04-03 13:25:00,1.5242,1.5246,1.5242,1.5243,210800000.0
2009-04-03 13:26:00,1.52425,1.52455,1.524,1.52425,190400000.0
2009-04-03 13:27:00,1.52425,1.52435,1.52355,1.5236,302800000.0
2009-04-03 13:28:00,1.5236,1.52435,1.52355,1.5243,141600000.0
2009-04-03 13:29:00,1.52435,1.52445,1.5241,1.52415,178600000.0
2009-04-03 13:30:00,1.5242,1.52445,1.5242,1.52435,214600000.0
2009-04-03 13:31:00,1.52435,1.5246,1.52435,1.5245,114200000.0
2009-04-03 13:32:00,1.5245,1.52455,1.5245,1.5245,83200000.0
2009-04-03 13:33:00,1.5245,1.52455,1.5245,1.5245,77000000.0
2009-04-03 13:34:00,1.52455,1.5246,1.5245,1.5246,112800000.0
2009-04-03 13:35:00,1.52455,1.52475,1.52455,1.5247,80800000.0
2009-04-03 13:36:00,1.52475,1.52475,1.5247,1.5247,34400000.0
2009-04-03 13:37:00,1.5247,1.5247,1.5243,1.5243,117000000.0
2009-04-03 13:38:00,1.5243,1.5243,1.5238,1.52405,189400000.0
2009-04-03 13:39:00,1.524,1.52405,1.52365,1.52365,211200000.0
2009-04-03 13:40:00,1.52365,1.52375,1.5235,1.5237,215200000.0
2009-04-03 13:41:00,1.5237,1.52395,1.5237,1.52385,127600000.0
2009-04-03 13:42:00,1.52385,1.524,1.5238,1.52385,50200000.0
2009-04-03 13:43:00,1.5238,1.52385,1.52365,1.52375,250400000.0
2009-04-03 13:44:00,1.5237,1.52385,1.52345,1.5236,314200000.0
2009-04-03 13:45:00,1.52355,1.5237,1.52355,1.5237,61200000.0
2009-04-03 13:46:00,1.5237,1.5237,1.5236,1.5236,143800000.0
2009-04-03 13:47:00,1.5236,1.5237,1.5235,1.5236,112400000.0
2009-04-03 13:48:00,1.5236,1.5239,1.5236,1.5237,217400000.0
2009-04-03 13:49:00,1.5237,1.5244,1.52365,1.52375,192200000.0
2009-04-03 13:50:00,1.5238,1.5238,1.5237,1.5237,94200000.0
2009-04-03 13:51:00,1.5237,1.52375,1.52345,1.52355,129000000.0
2009-04-03 13:52:00,1.52355,1.5238,1.5235,1.52375,120200000.0
2009-04-03 13:53:00,1.52375,1.52385,1.52375,1.52385,56400000.0
2009-04-03 13:54:00,1.5239,1.52395,1.5238,1.52395,88400000.0
2009-04-03 13:55:00,1.5239,1.5239,1.5238,1.52385,59200000.0
2009-04-03 13:56:00,1.5238,1.52395,1.5238,1.5239,88600000.0
2009-04-03 13:57:00,1.52395,1.524,1.52385,1.5239,84600000.0
2009-04-03 13:58:00,1.52395,1.52395,1.52385,1.52395,57200000.0
2009-04-03 13:59:00,1.52395,1.5241,1.5239,1.524,84000000.0
2009-04-03 14:00:00,1.524,1.52405,1.524,1.52405,82800000.0
2009-04-03 14:01:00,1.52405,1.5241,1.524,1.52405,98000000.0
2009-04-03 14:02:00,1.52405,1.52405,1.52375,1.52385,150400000.0
2009-04-03 14:03:00,1.52385,1.524,1.52385,1.5239,44000000.0
2009-04-03 14:04:00,1.52395,1.524,1.5239,1.524,39200000.0
2009-04-03 14:05:00,1.5239,1.524,1.5238,1.52385,157400000.0
2009-04-03 14:06:00,1.52385,1.524,1.5237,1.5237,156600000.0
2009-04-03 14:07:00,1.52365,1.5237,1.5236,1.5237,53000000.0
2009-04-03 14:08:00,1.5237,1.5237,1.52325,1.52325,279700000.0
2009-04-03 14:09:00,1.52315,1.52325,1.523,1.5231,280600000.0
2009-04-03 14:10:00,1.5231,1.5233,1.52275,1.52275,140000000.0
2009-04-03 14:11:00,1.5228,1.52315,1.52265,1.5231,193600000.0
2009-04-03 14:12:00,1.52305,1.52305,1.5224,1.5227,207800000.0
2009-04-03 14:13:00,1.5227,1.5227,1.5224,1.52245,212400000.0
2009-04-03 14:14:00,1.5224,1.52355,1.5224,1.52345,488000000.0
2009-04-03 14:15:00,1.52335,1.5236,1.52295,1.523,308500000.0
2009-04-03 14:16:00,1.523,1.5233,1.52295,1.52315,236200000.0
2009-04-03 14:17:00,1.52305,1.5232,1.52295,1.5231,193200000.0
2009-04-03 14:18:00,1.5231,1.52315,1.5229,1.5231,205400000.0
2009-04-03 14:19:00,1.5231,1.5233,1.52305,1.5233,128800000.0
2009-04-03 14:20:00,1.5233,1.5235,1.5233,1.5233,104800000.0
2009-04-03 14:21:00,1.5233,1.5233,1.52285,1.523,156200000.0
2009-04-03 14:22:00,1.523,1.523,1.5226,1.5228,217200000.0
2009-04-03 14:23:00,1.5228,1.52285,1.5226,1.5228,257600000.0
2009-04-03 14:24:00,1.5228,1.52325,1.5228,1.52305,451400000.0
2009-04-03 14:25:00,1.523,1.52325,1.52295,1.5232,211800000.0
2009-04-03 14:26:00,1.5232,1.52325,1.5228,1.5229,257800000.0
2009-04-03 14:27:00,1.5229,1.5234,1.5228,1.5233,277600000.0
2009-04-03 14:28:00,1.5233,1.5242,1.5228,1.5236,294400000.0
2009-04-03 14:29:00,1.5236,1.5238,1.5227,1.5229,270200000.0
2009-04-03 14:30:00,1.52305,1.52545,1.5227,1.52545,262200000.0
2009-04-03 14:31:00,1.5252,1.52595,1.52445,1.5256,549600001.0
2009-04-03 14:32:00,1.5256,1.52675,1.5255,1.52645,454200001.0
2009-04-03 14:33:00,1.5256,1.5273,1.52547,1.527,1197599998.0
2009-04-03 14:34:00,1.5269,1.5272,1.52625,1.5266,648700006.0
2009-04-03 14:35:00,1.5265,1.5268,1.52585,1.5259,284800000.0
2009-04-03 14:36:00,1.5259,1.526,1.52545,1.5259,282600000.0
2009-04-03 14:37:00,1.526,1.52605,1.5255,1.5256,286600000.0
2009-04-03 14:38:00,1.5256,1.5258,1.5255,1.5258,379600000.0
2009-04-03 14:39:00,1.5258,1.5261,1.5255,1.52555,311200000.0
2009-04-03 14:40:00,1.5255,1.5256,1.5255,1.5255,167800000.0
2009-04-03 14:41:00,1.5255,1.5257,1.5253,1.52555,359200000.0
2009-04-03 14:42:00,1.52555,1.5259,1.5254,1.5254,295300000.0
2009-04-03 14:43:00,1.5254,1.5255,1.5249,1.52495,501600000.0
2009-04-03 14:44:00,1.52495,1.5251,1.52485,1.5249,524000000.0
2009-04-03 14:45:00,1.5249,1.525,1.52405,1.5243,413400000.0
2009-04-03 14:46:00,1.52435,1.52445,1.52355,1.524,407600000.0
2009-04-03 14:47:00,1.52405,1.5243,1.52385,1.524,406200000.0
2009-04-03 14:48:00,1.524,1.524,1.522,1.5223,255200000.0
2009-04-03 14:49:00,1.5223,1.52275,1.52165,1.522,380600000.0
2009-04-03 14:50:00,1.5221,1.52285,1.5219,1.52285,644900006.0
2009-04-03 14:51:00,1.52245,1.52285,1.52175,1.5223,659500001.0
2009-04-03 14:52:00,1.52235,1.5224,1.522,1.5223,467700000.0
2009-04-03 14:53:00,1.5223,1.5225,1.5223,1.5224,319000000.0
2009-04-03 14:54:00,1.5224,1.52265,1.52235,1.5225,349800000.0
2009-04-03 14:55:00,1.52245,1.5227,1.52245,1.52255,394200000.0
2009-04-03 14:56:00,1.5226,1.52335,1.5225,1.52325,370200000.0
2009-04-03 14:57:00,1.52325,1.5235,1.5232,1.5234,370400000.0
2009-04-03 14:58:00,1.5234,1.5237,1.5234,1.52365,285600000.0
2009-04-03 14:59:00,1.52365,1.5238,1.52325,1.5233,479600000.0
2009-04-03 15:00:00,1.5233,1.5233,1.52315,1.5232,298200000.0
2009-04-03 15:01:00,1.5232,1.5232,1.5224,1.5226,354200000.0
2009-04-03 15:02:00,1.5226,1.5227,1.52135,1.5214,450000000.0
2009-04-03 15:03:00,1.5213,1.5217,1.5209,1.5216,392200000.0
2009-04-03 15:04:00,1.52175,1.52225,1.52175,1.52185,460200000.0
2009-04-03 15:05:00,1.522,1.52245,1.52175,1.52245,351000000.0
2009-04-03 15:06:00,1.5224,1.5226,1.52215,1.5222,355200000.0
2009-04-03 15:07:00,1.5222,1.52245,1.52195,1.52215,336000000.0
2009-04-03 15:08:00,1.5222,1.5226,1.5221,1.5223,430200000.0
2009-04-03 15:09:00,1.5223,1.5225,1.5221,1.5224,357000000.0
2009-04-03 15:10:00,1.5224,1.5224,1.5217,1.52175,346800000.0
2009-04-03 15:11:00,1.5218,1.5221,1.52175,1.522,150800000.0
2009-04-03 15:12:00,1.522,1.5225,1.522,1.5225,229400000.0
2009-04-03 15:13:00,1.5225,1.52295,1.52245,1.5229,421600000.0
2009-04-03 15:14:00,1.5229,1.52325,1.52285,1.5229,200400000.0
2009-04-03 15:15:00,1.5229,1.52305,1.5227,1.5228,337600000.0
2009-04-03 15:16:00,1.5228,1.52315,1.52255,1.52265,268200000.0
2009-04-03 15:17:00,1.52265,1.5228,1.52245,1.5226,286400000.0
2009-04-03 15:18:00,1.5227,1.5231,1.52265,1.5231,262400000.0
2009-04-03 15:19:00,1.523,1.5231,1.52285,1.523,262400000.0
2009-04-03 15:20:00,1.5231,1.5232,1.52295,1.5232,201000000.0
2009-04-03 15:21:00,1.52315,1.5232,1.5223,1.52255,264800000.0
2009-04-03 15:22:00,1.5225,1.5228,1.52245,1.5227,203000000.0
2009-04-03 15:23:00,1.52275,1.52305,1.5227,1.5229,314000000.0
2009-04-03 15:24:00,1.523,1.5233,1.52285,1.5229,433200000.0
2009-04-03 15:25:00,1.52305,1.5232,1.5221,1.5225,251400000.0
2009-04-03 15:26:00,1.52215,1.5227,1.52215,1.5225,386700000.0
2009-04-03 15:27:00,1.5225,1.5226,1.52185,1.52225,208600000.0
2009-04-03 15:28:00,1.5223,1.5223,1.5218,1.5221,387800000.0
2009-04-03 15:29:00,1.5222,1.52245,1.52185,1.5222,203400000.0
2009-04-03 15:30:00,1.5223,1.5224,1.522,1.5221,286800001.0
2009-04-03 15:31:00,1.522,1.5229,1.52175,1.5229,386900000.0
2009-04-03 15:32:00,1.52285,1.523,1.52215,1.5223,473199998.0
2009-04-03 15:33:00,1.5222,1.5225,1.52215,1.5225,240800000.0
2009-04-03 15:34:00,1.5225,1.52305,1.52245,1.52285,347800000.0
2009-04-03 15:35:00,1.52285,1.52325,1.5226,1.5232,273000000.0
2009-04-03 15:36:00,1.5232,1.5235,1.523,1.5231,313800000.0
2009-04-03 15:37:00,1.5231,1.52315,1.52275,1.52275,276000000.0
2009-04-03 15:38:00,1.52285,1.5231,1.52245,1.52255,314600000.0
2009-04-03 15:39:00,1.52255,1.5227,1.5217,1.5218,205600000.0
2009-04-03 15:40:00,1.5218,1.5222,1.5215,1.522,318800000.0
2009-04-03 15:41:00,1.522,1.5222,1.52175,1.52185,261400000.0
2009-04-03 15:42:00,1.52185,1.5219,1.5217,1.5218,158000000.0
2009-04-03 15:43:00,1.5218,1.5222,1.5218,1.522,270600000.0
2009-04-03 15:44:00,1.52205,1.5228,1.52205,1.52245,263200000.0
2009-04-03 15:45:00,1.52245,1.5229,1.5224,1.5227,183800000.0
2009-04-03 15:46:00,1.5227,1.5227,1.52245,1.5227,245600000.0
2009-04-03 15:47:00,1.5227,1.5228,1.5215,1.5217,474800000.0
2009-04-03 15:48:00,1.5217,1.52185,1.5214,1.5215,291200000.0
2009-04-03 15:49:00,1.5215,1.5216,1.5213,1.5214,165600000.0
2009-04-03 15:50:00,1.5214,1.5214,1.521,1.52135,179200000.0
2009-04-03 15:51:00,1.5212,1.5216,1.52115,1.5213,312800000.0
2009-04-03 15:52:00,1.52135,1.52155,1.5213,1.5215,190800000.0
2009-04-03 15:53:00,1.52145,1.5217,1.52135,1.52135,280600000.0
2009-04-03 15:54:00,1.52135,1.5215,1.521,1.5211,216400000.0
2009-04-03 15:55:00,1.52105,1.5212,1.5208,1.521,323600000.0
2009-04-03 15:56:00,1.5211,1.5215,1.5209,1.5214,298400000.0
2009-04-03 15:57:00,1.5214,1.52215,1.5214,1.52215,233600000.0
2009-04-03 15:58:00,1.5221,1.5225,1.52175,1.5223,326200000.0
2009-04-03 15:59:00,1.5224,1.52245,1.5221,1.52235,209800000.0
2009-04-03 16:00:00,1.5223,1.5223,1.52155,1.5217,383900000.0
2009-04-03 16:01:00,1.5217,1.5217,1.52155,1.5217,296600000.0
2009-04-03 16:02:00,1.5217,1.52225,1.5217,1.5218,394800001.0
2009-04-03 16:03:00,1.5217,1.522,1.52145,1.5216,207200000.0
2009-04-03 16:04:00,1.5217,1.5219,1.5213,1.5213,227000000.0
2009-04-03 16:05:00,1.52135,1.52145,1.5212,1.5212,277800000.0
2009-04-03 16:06:00,1.5212,1.5217,1.5212,1.5217,175200000.0
2009-04-03 16:07:00,1.5217,1.5217,1.52125,1.5214,263400000.0
2009-04-03 16:08:00,1.52145,1.5217,1.5214,1.52165,171200000.0
2009-04-03 16:09:00,1.52165,1.52185,1.52165,1.52175,223400000.0
2009-04-03 16:10:00,1.52185,1.5219,1.5217,1.5218,173000000.0
2009-04-03 16:11:00,1.52165,1.5218,1.5216,1.5217,241600000.0
2009-04-03 16:12:00,1.5217,1.5218,1.52145,1.52145,398800000.0
2009-04-03 16:13:00,1.52145,1.52165,1.5214,1.52145,204800000.0
2009-04-03 16:14:00,1.52145,1.52165,1.5214,1.52155,172400000.0
2009-04-03 16:15:00,1.52165,1.5218,1.52155,1.52165,166400000.0
2009-04-03 16:16:00,1.52165,1.5225,1.52165,1.5221,288500000.0
2009-04-03 16:17:00,1.52185,1.5222,1.5218,1.5221,241600000.0
2009-04-03 16:18:00,1.52195,1.52275,1.52195,1.5224,403400000.0
2009-04-03 16:19:00,1.5224,1.5225,1.5221,1.52215,281000000.0
2009-04-03 16:20:00,1.52215,1.52215,1.52185,1.522,330800000.0
2009-04-03 16:21:00,1.52215,1.5226,1.52215,1.5223,254600000.0
2009-04-03 16:22:00,1.5223,1.52245,1.5223,1.52245,251400000.0
2009-04-03 16:23:00,1.52235,1.52245,1.5223,1.5224,288800000.0
2009-04-03 16:24:00,1.52235,1.52235,1.52165,1.52165,274400000.0
2009-04-03 16:25:00,1.52165,1.5221,1.52155,1.52185,261200000.0
2009-04-03 16:26:00,1.52185,1.5226,1.52185,1.5226,226800000.0
2009-04-03 16:27:00,1.5226,1.5228,1.5226,1.52275,391200001.0
2009-04-03 16:28:00,1.52275,1.5229,1.5225,1.5226,341000000.0
2009-04-03 16:29:00,1.5226,1.5228,1.5225,1.5226,361200000.0
2009-04-03 16:30:00,1.5226,1.52265,1.5225,1.5226,90200000.0
2009-04-03 16:31:00,1.5226,1.5227,1.5225,1.5226,165400000.0
2009-04-03 16:32:00,1.5226,1.5227,1.52255,1.5226,273400000.0
2009-04-03 16:33:00,1.5226,1.5228,1.5225,1.52255,296400000.0
2009-04-03 16:34:00,1.52255,1.523,1.5224,1.5229,253000000.0
2009-04-03 16:35:00,1.52295,1.52295,1.52245,1.5225,325200000.0
2009-04-03 16:36:00,1.5225,1.5227,1.52225,1.52225,378000000.0
2009-04-03 16:37:00,1.5222,1.52235,1.52185,1.5219,257000000.0
2009-04-03 16:38:00,1.5219,1.52205,1.52175,1.5218,217400000.0
2009-04-03 16:39:00,1.5217,1.522,1.5217,1.522,72800000.0
2009-04-03 16:40:00,1.52195,1.522,1.52185,1.5219,147000000.0
2009-04-03 16:41:00,1.52195,1.5223,1.5219,1.5223,153000000.0
2009-04-03 16:42:00,1.5224,1.5224,1.52225,1.52225,283200000.0
2009-04-03 16:43:00,1.52225,1.5224,1.522,1.5221,263000000.0
2009-04-03 16:44:00,1.522,1.522,1.52155,1.5216,234200000.0
2009-04-03 16:45:00,1.5216,1.52185,1.5216,1.5218,128600000.0
2009-04-03 16:46:00,1.52175,1.52185,1.52165,1.52175,164400000.0
2009-04-03 16:47:00,1.52175,1.5219,1.5216,1.5216,327200000.0
2009-04-03 16:48:00,1.5216,1.52165,1.5216,1.5216,182400000.0
2009-04-03 16:49:00,1.5216,1.5217,1.5215,1.5217,217200000.0
2009-04-03 16:50:00,1.52165,1.52185,1.52165,1.5217,222600000.0
2009-04-03 16:51:00,1.5217,1.52205,1.5217,1.52185,330400000.0
2009-04-03 16:52:00,1.5219,1.523,1.52185,1.52245,345800000.0
2009-04-03 16:53:00,1.52245,1.5226,1.52235,1.5226,130000000.0
2009-04-03 16:54:00,1.52255,1.52275,1.5225,1.5225,258400000.0
2009-04-03 16:55:00,1.52255,1.5227,1.52245,1.5226,74400000.0
2009-04-03 16:56:00,1.5226,1.52265,1.5226,1.5226,64400000.0
2009-04-03 16:57:00,1.52255,1.5226,1.52235,1.5225,123000000.0
2009-04-03 16:58:00,1.5225,1.52265,1.5225,1.52265,71000000.0
2009-04-03 16:59:00,1.52265,1.52305,1.5225,1.523,356400000.0
2009-04-03 17:00:00,1.523,1.52315,1.5227,1.5229,393400000.0
2009-04-03 17:01:00,1.5229,1.52305,1.5227,1.5229,229000000.0
2009-04-03 17:02:00,1.52285,1.52315,1.5228,1.52315,262200000.0
2009-04-03 17:03:00,1.52315,1.52315,1.5229,1.52315,238000000.0
2009-04-03 17:04:00,1.5231,1.52325,1.523,1.5231,318000000.0
2009-04-03 17:05:00,1.5231,1.5232,1.5229,1.5232,257000000.0
2009-04-03 17:06:00,1.52315,1.5233,1.523,1.5231,287400000.0
2009-04-03 17:07:00,1.5231,1.5232,1.52305,1.5232,173400000.0
2009-04-03 17:08:00,1.52325,1.5236,1.5232,1.5235,183800000.0
2009-04-03 17:09:00,1.5235,1.5235,1.5232,1.5234,240700000.0
2009-04-03 17:10:00,1.5235,1.52375,1.5234,1.52375,206000000.0
2009-04-03 17:11:00,1.52375,1.52395,1.5236,1.5237,135800000.0
2009-04-03 17:12:00,1.52335,1.52355,1.5232,1.5233,246400000.0
2009-04-03 17:13:00,1.5233,1.52355,1.52325,1.52325,249600000.0
2009-04-03 17:14:00,1.5232,1.5234,1.52315,1.52335,179400000.0
2009-04-03 17:15:00,1.52335,1.52345,1.52315,1.5234,206000000.0
2009-04-03 17:16:00,1.5234,1.5237,1.52335,1.5234,351200000.0
2009-04-03 17:17:00,1.5234,1.52375,1.5233,1.5237,264000000.0
2009-04-03 17:18:00,1.5237,1.524,1.5231,1.5233,392000000.0
2009-04-03 17:19:00,1.5233,1.52355,1.5233,1.5235,193400000.0
2009-04-03 17:20:00,1.52345,1.5236,1.52325,1.5235,314600000.0
2009-04-03 17:21:00,1.5235,1.5235,1.5233,1.5234,209000000.0
2009-04-03 17:22:00,1.5234,1.5234,1.52245,1.5228,375300000.0
2009-04-03 17:23:00,1.52285,1.52305,1.52265,1.523,88400000.0
2009-04-03 17:24:00,1.523,1.523,1.5227,1.5227,362400000.0
2009-04-03 17:25:00,1.5227,1.523,1.5227,1.52285,223600001.0
2009-04-03 17:26:00,1.52285,1.52295,1.52235,1.5227,316600000.0
2009-04-03 17:27:00,1.5227,1.52275,1.52215,1.5225,369800001.0
2009-04-03 17:28:00,1.5225,1.52285,1.52245,1.52265,241600000.0
2009-04-03 17:29:00,1.52265,1.52275,1.5226,1.52265,137400000.0
2009-04-03 17:30:00,1.52265,1.52285,1.5226,1.52275,125800000.0
2009-04-03 17:31:00,1.5227,1.52285,1.52265,1.5228,187600000.0
2009-04-03 17:32:00,1.52275,1.52275,1.5227,1.5227,87600000.0
2009-04-03 17:33:00,1.52275,1.5228,1.5226,1.52275,159800000.0
2009-04-03 17:34:00,1.52275,1.5231,1.52275,1.52285,245200000.0
2009-04-03 17:35:00,1.5229,1.52315,1.5229,1.5231,222400000.0
2009-04-03 17:36:00,1.52305,1.5232,1.52295,1.52315,225000000.0
2009-04-03 17:37:00,1.5231,1.5233,1.523,1.523,211200000.0
2009-04-03 17:38:00,1.523,1.5237,1.523,1.52365,381600000.0
2009-04-03 17:39:00,1.5237,1.525,1.5236,1.52465,426800000.0
2009-04-03 17:40:00,1.52465,1.52465,1.52425,1.5244,173200000.0
2009-04-03 17:41:00,1.5244,1.52465,1.5244,1.5244,183600000.0
2009-04-03 17:42:00,1.5244,1.52445,1.52415,1.52415,306800000.0
2009-04-03 17:43:00,1.52405,1.5241,1.52395,1.52395,94200000.0
2009-04-03 17:44:00,1.52395,1.5243,1.52375,1.5241,296600000.0
2009-04-03 17:45:00,1.5241,1.52415,1.5238,1.52405,247800000.0
2009-04-03 17:46:00,1.52395,1.52395,1.5235,1.5237,199400000.0
2009-04-03 17:47:00,1.52385,1.524,1.5235,1.52365,302000000.0
2009-04-03 17:48:00,1.52375,1.524,1.52375,1.5239,237200000.0
2009-04-03 17:49:00,1.5239,1.5242,1.5239,1.5242,247400000.0
2009-04-03 17:50:00,1.5241,1.52455,1.5241,1.5241,222000000.0
2009-04-03 17:51:00,1.5241,1.5243,1.52405,1.5242,240400000.0
2009-04-03 17:52:00,1.5242,1.5243,1.5238,1.524,275000000.0
2009-04-03 17:53:00,1.5239,1.52425,1.5239,1.5242,218000000.0
2009-04-03 17:54:00,1.5242,1.5243,1.52405,1.52415,128400000.0
2009-04-03 17:55:00,1.5241,1.5244,1.52345,1.5235,257300000.0
2009-04-03 17:56:00,1.5234,1.5234,1.52295,1.5231,272800000.0
2009-04-03 17:57:00,1.5231,1.5233,1.52255,1.5233,364600000.0
2009-04-03 17:58:00,1.5233,1.5233,1.5228,1.5231,194800000.0
2009-04-03 17:59:00,1.5231,1.5231,1.5225,1.5226,259000000.0
2009-04-03 18:00:00,1.5226,1.5226,1.52125,1.5221,228400000.0
2009-04-03 18:01:00,1.5221,1.5226,1.52185,1.522,274600000.0
2009-04-03 18:02:00,1.52205,1.52235,1.522,1.52235,103800000.0
2009-04-03 18:03:00,1.5223,1.5223,1.5221,1.5223,143200000.0
2009-04-03 18:04:00,1.5223,1.5225,1.5223,1.5225,98100000.0
2009-04-03 18:05:00,1.5225,1.5225,1.5222,1.52225,84400000.0
2009-04-03 18:06:00,1.52225,1.5223,1.5222,1.52225,59600000.0
2009-04-03 18:07:00,1.52225,1.52225,1.5222,1.52225,70200000.0
2009-04-03 18:08:00,1.52225,1.52225,1.5215,1.52165,116000000.0
2009-04-03 18:09:00,1.5218,1.52215,1.5215,1.522,216200000.0
2009-04-03 18:10:00,1.522,1.52215,1.522,1.5221,148800000.0
2009-04-03 18:11:00,1.5221,1.5221,1.5215,1.52205,171200000.0
2009-04-03 18:12:00,1.5222,1.5222,1.52195,1.52205,200200000.0
2009-04-03 18:13:00,1.5221,1.5221,1.522,1.522,124600000.0
2009-04-03 18:14:00,1.522,1.5222,1.522,1.5222,78400000.0
2009-04-03 18:15:00,1.52225,1.5227,1.52225,1.5227,179000000.0
2009-04-03 18:16:00,1.52265,1.52285,1.52265,1.52265,169000000.0
2009-04-03 18:17:00,1.52265,1.5228,1.52235,1.52255,253800000.0
2009-04-03 18:18:00,1.52255,1.52275,1.52245,1.5227,91200000.0
2009-04-03 18:19:00,1.5227,1.5227,1.5225,1.52255,85600000.0
2009-04-03 18:20:00,1.5226,1.5226,1.52245,1.5226,121000000.0
2009-04-03 18:21:00,1.52255,1.52255,1.52225,1.5224,224600000.0
2009-04-03 18:22:00,1.52245,1.52255,1.5223,1.5225,55600000.0
2009-04-03 18:23:00,1.5225,1.52255,1.5225,1.52255,10200000.0
2009-04-03 18:24:00,1.5226,1.52295,1.52255,1.5229,60000000.0
2009-04-03 18:25:00,1.5229,1.52305,1.5229,1.52305,33200000.0
2009-04-03 18:26:00,1.523,1.5235,1.5229,1.5235,181800000.0
2009-04-03 18:27:00,1.5236,1.5236,1.5235,1.5235,65200000.0
2009-04-03 18:28:00,1.5235,1.5235,1.5229,1.5231,109000000.0
2009-04-03 18:29:00,1.5228,1.52305,1.52275,1.52305,107000000.0
2009-04-03 18:30:00,1.5231,1.52315,1.5225,1.5229,151000000.0
2009-04-03 18:31:00,1.5225,1.5228,1.5225,1.5227,96800000.0
2009-04-03 18:32:00,1.52275,1.52295,1.52275,1.52285,125400000.0
2009-04-03 18:33:00,1.52285,1.5232,1.52265,1.5232,107000000.0
2009-04-03 18:34:00,1.5231,1.52325,1.523,1.52325,116800000.0
2009-04-03 18:35:00,1.5232,1.5233,1.52315,1.5232,65000000.0
2009-04-03 18:36:00,1.5232,1.52355,1.5232,1.52345,58800000.0
2009-04-03 18:37:00,1.5235,1.5235,1.52335,1.52345,80000000.0
2009-04-03 18:38:00,1.52355,1.52415,1.52355,1.5239,223800000.0
2009-04-03 18:39:00,1.52385,1.52395,1.52365,1.52385,219200000.0
2009-04-03 18:40:00,1.5239,1.52395,1.52305,1.52305,130000000.0
2009-04-03 18:41:00,1.5231,1.5231,1.5228,1.52305,120400000.0
2009-04-03 18:42:00,1.52305,1.52305,1.52295,1.523,69400000.0
2009-04-03 18:43:00,1.523,1.52335,1.523,1.52325,114200000.0
2009-04-03 18:44:00,1.5232,1.52345,1.52305,1.52325,203400000.0
2009-04-03 18:45:00,1.5233,1.52345,1.5232,1.52335,121600000.0
2009-04-03 18:46:00,1.52335,1.5235,1.5231,1.52325,201400000.0
2009-04-03 18:47:00,1.52325,1.5235,1.5231,1.52325,151400000.0
2009-04-03 18:48:00,1.52325,1.5237,1.52315,1.52335,161200000.0
2009-04-03 18:49:00,1.5234,1.52365,1.5233,1.5234,250800000.0
2009-04-03 18:50:00,1.52345,1.5235,1.5233,1.52335,82200000.0
2009-04-03 18:51:00,1.5234,1.52345,1.5233,1.5234,59000000.0
2009-04-03 18:52:00,1.52345,1.52345,1.52325,1.52345,247800000.0
2009-04-03 18:53:00,1.52345,1.52345,1.52285,1.5229,197300000.0
2009-04-03 18:54:00,1.52285,1.52295,1.52285,1.52295,146000000.0
2009-04-03 18:55:00,1.5229,1.52295,1.5228,1.5228,50200000.0
2009-04-03 18:56:00,1.52285,1.52305,1.52265,1.52295,133200000.0
2009-04-03 18:57:00,1.52295,1.52305,1.52295,1.52305,84800000.0
2009-04-03 18:58:00,1.52305,1.52305,1.52295,1.523,83600000.0
2009-04-03 18:59:00,1.523,1.52305,1.5225,1.52275,181600000.0
2009-04-03 19:00:00,1.5227,1.52295,1.5226,1.5228,85800000.0
2009-04-03 19:01:00,1.5228,1.5229,1.5228,1.52285,27000000.0
2009-04-03 19:02:00,1.5228,1.523,1.5228,1.523,54200000.0
2009-04-03 19:03:00,1.52295,1.523,1.52275,1.52285,53000000.0
2009-04-03 19:04:00,1.5229,1.523,1.5228,1.5229,65400000.0
2009-04-03 19:05:00,1.5229,1.5232,1.5229,1.52305,52600000.0
2009-04-03 19:06:00,1.5231,1.5233,1.52305,1.5233,53000000.0
2009-04-03 19:07:00,1.52335,1.52355,1.52335,1.5235,38400000.0
2009-04-03 19:08:00,1.5236,1.52385,1.5235,1.52355,139600000.0
2009-04-03 19:09:00,1.52345,1.52355,1.5233,1.5234,145200000.0
2009-04-03 19:10:00,1.5234,1.5235,1.5233,1.52335,87000000.0
2009-04-03 19:11:00,1.52335,1.5235,1.52335,1.5235,25000000.0
2009-04-03 19:12:00,1.5236,1.5236,1.5233,1.52335,108400000.0
2009-04-03 19:13:00,1.52335,1.5235,1.52335,1.52345,38600000.0
2009-04-03 19:14:00,1.52345,1.52345,1.5233,1.52335,66200000.0
2009-04-03 19:15:00,1.52335,1.5235,1.52335,1.5234,105400000.0
2009-04-03 19:16:00,1.5235,1.5237,1.5234,1.5235,276800000.0
2009-04-03 19:17:00,1.52345,1.5236,1.52335,1.52355,100600000.0
2009-04-03 19:18:00,1.5236,1.5237,1.52355,1.52365,37000000.0
2009-04-03 19:19:00,1.52365,1.52365,1.52355,1.52355,13600000.0
2009-04-03 19:20:00,1.5236,1.52365,1.5236,1.52365,64800000.0
2009-04-03 19:21:00,1.5236,1.5236,1.52355,1.52355,46200000.0
2009-04-03 19:22:00,1.52355,1.52355,1.52325,1.52335,169200000.0
2009-04-03 19:23:00,1.52335,1.52345,1.5233,1.5234,87800000.0
2009-04-03 19:24:00,1.52335,1.5234,1.52325,1.52325,157800000.0
2009-04-03 19:25:00,1.52325,1.5234,1.52275,1.5231,171400000.0
2009-04-03 19:26:00,1.52305,1.5233,1.52305,1.5233,56000000.0
2009-04-03 19:27:00,1.5233,1.5234,1.52315,1.52325,74400000.0
2009-04-03 19:28:00,1.52325,1.5237,1.52315,1.5236,97600000.0
2009-04-03 19:29:00,1.52355,1.5238,1.52355,1.5237,167600000.0
2009-04-03 19:30:00,1.52375,1.5243,1.5237,1.52395,249500000.0
2009-04-03 19:31:00,1.52395,1.524,1.52375,1.52375,83200000.0
2009-04-03 19:32:00,1.52375,1.5239,1.52365,1.52365,112000000.0
2009-04-03 19:33:00,1.5237,1.52375,1.5236,1.5236,132400000.0
2009-04-03 19:34:00,1.52365,1.5237,1.5235,1.52355,155800000.0
2009-04-03 19:35:00,1.5236,1.5238,1.5236,1.52365,88200000.0
2009-04-03 19:36:00,1.52375,1.52385,1.52365,1.5238,110800000.0
2009-04-03 19:37:00,1.5238,1.52415,1.5238,1.5241,93000000.0
2009-04-03 19:38:00,1.52396,1.52399,1.52385,1.52388,319200000.0
2009-04-03 19:39:00,1.52395,1.524,1.52395,1.52395,54800000.0
2009-04-03 19:40:00,1.524,1.524,1.52395,1.52395,42600000.0
2009-04-03 19:41:00,1.52395,1.524,1.52395,1.524,18600000.0
2009-04-03 19:42:00,1.524,1.524,1.5239,1.52395,49200000.0
2009-04-03 19:43:00,1.52395,1.5244,1.52395,1.5244,131000000.0
2009-04-03 19:44:00,1.5244,1.5248,1.5243,1.5248,144000000.0
2009-04-03 19:45:00,1.52475,1.52475,1.52435,1.52455,128800000.0
2009-04-03 19:46:00,1.52455,1.5248,1.52455,1.52475,56600000.0
2009-04-03 19:47:00,1.5248,1.52485,1.5248,1.5248,47200000.0
2009-04-03 19:48:00,1.52485,1.5252,1.5248,1.52505,66400000.0
2009-04-03 19:49:00,1.5251,1.5252,1.525,1.525,59800000.0
2009-04-03 19:50:00,1.52505,1.52525,1.52505,1.5251,42400000.0
2009-04-03 19:51:00,1.52515,1.5253,1.5251,1.52525,98200000.0
2009-04-03 19:52:00,1.52515,1.5252,1.52515,1.5252,51000000.0
2009-04-03 19:53:00,1.52525,1.5253,1.525,1.5251,124000000.0
2009-04-03 19:54:00,1.5251,1.52515,1.525,1.52505,116200000.0
2009-04-03 19:55:00,1.52505,1.5251,1.52505,1.52505,33400000.0
2009-04-03 19:56:00,1.525,1.525,1.5248,1.5248,26000000.0
2009-04-03 19:57:00,1.5249,1.52505,1.5249,1.52505,66400000.0
2009-04-03 19:58:00,1.52505,1.52505,1.52465,1.52475,90200000.0
2009-04-03 19:59:00,1.5248,1.5252,1.5248,1.52495,152000000.0
2009-04-03 20:00:00,1.5249,1.5252,1.52485,1.5252,118000000.0
2009-04-03 20:01:00,1.5252,1.5252,1.52505,1.52505,42800000.0
2009-04-03 20:02:00,1.52515,1.52515,1.52495,1.52495,118400000.0
2009-04-03 20:03:00,1.52495,1.525,1.5248,1.5248,72200000.0
2009-04-03 20:04:00,1.52485,1.52495,1.5248,1.52485,59600000.0
2009-04-03 20:05:00,1.52485,1.5251,1.52485,1.52485,203000000.0
2009-04-03 20:06:00,1.52485,1.52505,1.5248,1.5249,213800000.0
2009-04-03 20:07:00,1.5248,1.52495,1.52445,1.52495,257800000.0
2009-04-03 20:08:00,1.52475,1.52505,1.52465,1.5247,271200000.0
2009-04-03 20:09:00,1.5247,1.5247,1.5244,1.52445,218400000.0
2009-04-03 20:10:00,1.5245,1.525,1.52445,1.52485,311600000.0
2009-04-03 20:11:00,1.5248,1.5252,1.5247,1.52495,222800000.0
2009-04-03 20:12:00,1.5246,1.5247,1.52425,1.5247,204400000.0
2009-04-03 20:13:00,1.5247,1.5248,1.5242,1.5244,123800000.0
2009-04-03 20:14:00,1.5243,1.5246,1.5243,1.5246,112000000.0
2009-04-03 20:15:00,1.52455,1.5247,1.52435,1.52435,102600000.0
2009-04-03 20:16:00,1.52435,1.5246,1.52435,1.5246,67000000.0
2009-04-03 20:17:00,1.5247,1.5249,1.52455,1.52465,96800000.0
2009-04-03 20:18:00,1.52475,1.5251,1.52475,1.52505,111000000.0
2009-04-03 20:19:00,1.52525,1.52525,1.52485,1.5251,206800000.0
2009-04-03 20:20:00,1.5251,1.5254,1.5251,1.5254,99000000.0
2009-04-03 20:21:00,1.5253,1.5254,1.5253,1.5254,12800000.0
2009-04-03 20:22:00,1.52535,1.5254,1.5251,1.52535,164800000.0
2009-04-03 20:23:00,1.52535,1.52535,1.5252,1.5252,93400000.0
2009-04-03 20:24:00,1.52525,1.52575,1.52525,1.52555,223200000.0
2009-04-03 20:25:00,1.5255,1.52555,1.5253,1.52535,145000000.0
2009-04-03 20:26:00,1.52535,1.5257,1.52535,1.52555,146200000.0
2009-04-03 20:27:00,1.52555,1.52615,1.52555,1.526,170000000.0
2009-04-03 20:28:00,1.526,1.5264,1.52595,1.52595,278600000.0
2009-04-03 20:29:00,1.52595,1.5261,1.5259,1.5259,163000000.0
2009-04-03 20:30:00,1.5259,1.526,1.5259,1.52595,97800000.0
2009-04-03 20:31:00,1.526,1.5264,1.52575,1.5262,287800000.0
2009-04-03 20:32:00,1.52625,1.52635,1.52605,1.5262,80400000.0
2009-04-03 20:33:00,1.52625,1.5263,1.52595,1.5261,193000000.0
2009-04-03 20:34:00,1.526,1.52625,1.52585,1.5261,194600000.0
2009-04-03 20:35:00,1.5261,1.52625,1.52595,1.52605,88000000.0
2009-04-03 20:36:00,1.52595,1.5262,1.52595,1.52595,133400000.0
2009-04-03 20:37:00,1.52585,1.52595,1.52555,1.52575,262000000.0
2009-04-03 20:38:00,1.5258,1.5258,1.5253,1.52535,201600000.0
2009-04-03 20:39:00,1.52535,1.5258,1.5252,1.5257,210400000.0
2009-04-03 20:40:00,1.52585,1.52585,1.5256,1.52565,131000000.0
2009-04-03 20:41:00,1.5256,1.5257,1.5251,1.5252,291800000.0
2009-04-03 20:42:00,1.52525,1.5253,1.5251,1.5251,77600000.0
2009-04-03 20:43:00,1.5251,1.5251,1.52465,1.5247,116000000.0
2009-04-03 20:44:00,1.5247,1.525,1.5247,1.5248,69200000.0
2009-04-03 20:45:00,1.52485,1.526,1.52485,1.526,255200000.0
2009-04-03 20:46:00,1.52605,1.52615,1.52565,1.5258,184400000.0
2009-04-03 20:47:00,1.5258,1.52585,1.5254,1.5257,170200000.0
2009-04-03 20:48:00,1.52575,1.526,1.5257,1.5258,147900000.0
2009-04-03 20:49:00,1.5258,1.52595,1.52565,1.5259,157000000.0
2009-04-03 20:50:00,1.5259,1.52605,1.52575,1.5258,195200000.0
2009-04-03 20:51:00,1.5258,1.52615,1.52545,1.52545,136800000.0
2009-04-03 20:52:00,1.52535,1.5256,1.52535,1.52555,152800000.0
2009-04-03 20:53:00,1.52565,1.52565,1.52555,1.5256,56600000.0
2009-04-03 20:54:00,1.52555,1.52565,1.5255,1.5255,65600000.0
2009-04-03 20:55:00,1.5255,1.5255,1.52525,1.5255,109000000.0
2009-04-03 20:56:00,1.5254,1.52575,1.5254,1.5255,98000000.0
2009-04-03 20:57:00,1.52545,1.52625,1.52545,1.5262,194200000.0
2009-04-03 20:58:00,1.52605,1.5262,1.52565,1.5258,267000000.0
2009-04-03 20:59:00,1.52575,1.5259,1.52485,1.52555,309300000.0
2009-04-03 21:00:00,1.5256,1.5258,1.52495,1.5258,310500000.0
2009-04-03 21:01:00,1.5258,1.5258,1.5252,1.52525,176200000.0
2009-04-03 21:02:00,1.5252,1.5254,1.52505,1.52525,102200000.0
2009-04-03 21:03:00,1.5252,1.5253,1.5252,1.52525,45400000.0
2009-04-03 21:04:00,1.5253,1.52545,1.52525,1.52525,96000000.0
2009-04-03 21:05:00,1.5252,1.5252,1.52475,1.5252,155900000.0
2009-04-03 21:06:00,1.5251,1.5252,1.525,1.525,138000000.0
2009-04-03 21:07:00,1.525,1.52525,1.525,1.525,171800000.0
2009-04-03 21:08:00,1.5251,1.52515,1.52505,1.5251,83000000.0
2009-04-03 21:09:00,1.5251,1.52525,1.525,1.5251,205800000.0
2009-04-03 21:10:00,1.5251,1.5251,1.5248,1.5248,70800000.0
2009-04-03 21:11:00,1.5248,1.5248,1.5248,1.5248,58600000.0
2009-04-03 21:12:00,1.5248,1.5252,1.5248,1.52505,91000000.0
2009-04-03 21:13:00,1.52505,1.52515,1.52495,1.52515,147600000.0
2009-04-03 21:14:00,1.5252,1.52525,1.52495,1.52505,78800000.0
2009-04-03 21:15:00,1.525,1.52515,1.5249,1.525,52600000.0
2009-04-03 21:16:00,1.525,1.52525,1.52495,1.5252,77000000.0
2009-04-03 21:17:00,1.5252,1.52525,1.5251,1.5252,54400000.0
2009-04-03 21:18:00,1.5252,1.5252,1.5251,1.5251,62000000.0
2009-04-03 21:19:00,1.5251,1.5252,1.5251,1.5251,57800000.0
2009-04-03 21:20:00,1.5251,1.5252,1.5251,1.5251,107200000.0
2009-04-03 21:21:00,1.5251,1.5252,1.5251,1.5251,53000000.0
2009-04-03 21:22:00,1.5251,1.5254,1.5251,1.5253,59600000.0
2009-04-03 21:23:00,1.5255,1.5257,1.52515,1.52535,77200000.0
2009-04-03 21:24:00,1.52535,1.52535,1.52535,1.52535,16000000.0
2009-04-03 21:25:00,1.52535,1.52545,1.52535,1.5254,51600000.0
2009-04-03 21:26:00,1.5254,1.5257,1.5254,1.52555,56000000.0
2009-04-03 21:27:00,1.52555,1.5258,1.52555,1.52555,45000000.0
2009-04-03 21:28:00,1.5256,1.5256,1.5254,1.5255,36800000.0
2009-04-03 21:29:00,1.52545,1.52545,1.52525,1.5254,79800000.0
2009-04-03 21:30:00,1.5254,1.52555,1.5252,1.5253,87800000.0
2009-04-03 21:31:00,1.52525,1.5255,1.5252,1.5255,121600000.0
2009-04-03 21:32:00,1.5255,1.5255,1.5251,1.5251,72400000.0
2009-04-03 21:33:00,1.5251,1.52515,1.5251,1.5251,56600000.0
2009-04-03 21:34:00,1.5251,1.52525,1.525,1.525,50400000.0
2009-04-03 21:35:00,1.525,1.525,1.525,1.525,43600000.0
2009-04-03 21:36:00,1.525,1.525,1.5246,1.5247,114800000.0
2009-04-03 21:37:00,1.52475,1.52485,1.52475,1.52475,105000000.0
2009-04-03 21:38:00,1.52475,1.52475,1.5246,1.5246,38600000.0
2009-04-03 21:39:00,1.5246,1.5247,1.52455,1.5247,60400000.0
2009-04-03 21:40:00,1.52465,1.5248,1.5246,1.52475,61800000.0
2009-04-03 21:41:00,1.5248,1.5248,1.5247,1.5247,24600000.0
2009-04-03 21:42:00,1.5246,1.52485,1.5246,1.52475,104000000.0
2009-04-03 21:43:00,1.5247,1.5249,1.52465,1.52475,83200000.0
2009-04-03 21:44:00,1.52475,1.52475,1.5246,1.5246,56000000.0
2009-04-03 21:45:00,1.5246,1.5246,1.52425,1.5245,93100000.0
2009-04-03 21:46:00,1.5245,1.52455,1.5242,1.52455,104400000.0
2009-04-03 21:47:00,1.52455,1.5247,1.5245,1.5246,63800000.0
2009-04-03 21:48:00,1.5246,1.52465,1.5242,1.5243,87600000.0
2009-04-03 21:49:00,1.5244,1.5245,1.5242,1.5243,123000000.0
2009-04-03 21:50:00,1.5243,1.5245,1.5242,1.5244,112000000.0
2009-04-03 21:51:00,1.5244,1.5245,1.52375,1.5238,111900000.0
2009-04-03 21:52:00,1.5238,1.5247,1.52375,1.5244,156400000.0
2009-04-03 21:53:00,1.5244,1.5251,1.52425,1.5249,186500000.0
2009-04-03 21:54:00,1.52465,1.5249,1.5245,1.5249,82800000.0
2009-04-03 21:55:00,1.52485,1.52515,1.5246,1.525,89500000.0
2009-04-03 21:56:00,1.525,1.52515,1.525,1.5251,69000000.0
2009-04-03 21:57:00,1.5251,1.52535,1.5251,1.5251,72200000.0
2009-04-03 21:58:00,1.5251,1.5252,1.52505,1.5252,49400000.0
2009-04-03 21:59:00,1.52515,1.52535,1.52515,1.5252,51400000.0
2009-04-03 22:00:00,1.52535,1.52535,1.52505,1.5251,43800000.0
2009-04-03 22:01:00,1.5252,1.5261,1.5252,1.5261,146600000.0
2009-04-03 22:02:00,1.52615,1.52635,1.52605,1.52605,97200000.0
2009-04-03 22:03:00,1.526,1.52605,1.5259,1.52595,121800000.0
2009-04-03 22:04:00,1.52585,1.526,1.52585,1.526,33000000.0
2009-04-03 22:05:00,1.52595,1.52615,1.5257,1.5261,105800000.0
2009-04-03 22:06:00,1.52625,1.52625,1.5257,1.52615,80400000.0
2009-04-03 22:07:00,1.5261,1.52615,1.526,1.526,38200000.0
2009-04-03 22:08:00,1.52605,1.5261,1.52595,1.5261,28800000.0
2009-04-03 22:09:00,1.5256,1.52614,1.5256,1.52593,93000000.0
2009-04-03 22:10:00,1.52615,1.5262,1.52615,1.52615,9000000.0
2009-04-03 22:11:00,1.5261,1.52615,1.52595,1.52595,25200000.0
2009-04-03 22:12:00,1.526,1.52615,1.5259,1.52605,102200000.0
2009-04-03 22:13:00,1.5261,1.52615,1.52605,1.5261,36200000.0
2009-04-03 22:14:00,1.52615,1.52625,1.5259,1.52605,90000000.0
2009-04-03 22:15:00,1.5261,1.5261,1.52605,1.5261,20400000.0
2009-04-03 22:16:00,1.52605,1.5261,1.52605,1.5261,21000000.0
2009-04-03 22:17:00,1.52587,1.52594,1.52559,1.52559,154000000.0
2009-04-03 22:18:00,1.526,1.52605,1.5259,1.5259,62000000.0
2009-04-03 22:19:00,1.5259,1.52605,1.52575,1.5259,88800000.0
2009-04-03 22:20:00,1.52558,1.52581,1.52558,1.52558,85200000.0
2009-04-03 22:21:00,1.52595,1.52595,1.5256,1.52565,116000000.0
2009-04-03 22:22:00,1.5256,1.5257,1.5256,1.5257,23400000.0
2009-04-03 22:23:00,1.5256,1.52575,1.52455,1.52475,87200000.0
2009-04-03 22:24:00,1.5247,1.52495,1.52425,1.52495,93200000.0
2009-04-03 22:25:00,1.52495,1.5258,1.5249,1.52555,160000000.0
2009-04-03 22:26:00,1.52575,1.52575,1.52435,1.52505,154800000.0
2009-04-03 22:27:00,1.52495,1.52495,1.52435,1.52445,48600000.0
2009-04-03 22:28:00,1.5245,1.52465,1.52435,1.5244,109200000.0
2009-04-03 22:29:00,1.52435,1.5247,1.52395,1.5243,115800000.0
2009-04-03 22:30:00,1.52435,1.52455,1.52435,1.5244,71200000.0
2009-04-03 22:31:00,1.5244,1.5246,1.5243,1.52455,119800000.0
2009-04-03 22:32:00,1.5245,1.52495,1.5245,1.52495,140200000.0
2009-04-03 22:33:00,1.52505,1.52555,1.52505,1.5253,195400000.0
2009-04-03 22:34:00,1.52525,1.52535,1.525,1.525,123400000.0
2009-04-03 22:35:00,1.52505,1.52515,1.52505,1.52515,41400000.0
2009-04-03 22:36:00,1.52515,1.5252,1.52455,1.52515,174400000.0
2009-04-03 22:37:00,1.52505,1.5251,1.525,1.525,18000000.0
2009-04-03 22:38:00,1.5251,1.5252,1.5251,1.5252,18400000.0
2009-04-03 22:39:00,1.5252,1.52545,1.5252,1.5254,47800000.0
2009-04-03 22:40:00,1.5254,1.52595,1.5247,1.5257,200600000.0
2009-04-03 22:41:00,1.5257,1.5257,1.5248,1.5248,118000000.0
2009-04-03 22:42:00,1.52485,1.526,1.5248,1.5257,145200000.0
2009-04-03 22:43:00,1.52575,1.52575,1.5254,1.5255,134600000.0
2009-04-03 22:44:00,1.5255,1.5255,1.5246,1.52475,142200000.0
2009-04-03 22:45:00,1.52475,1.52575,1.5247,1.52575,152600000.0
2009-04-03 22:46:00,1.5257,1.52585,1.52505,1.5252,202800000.0
2009-04-03 22:47:00,1.5252,1.5252,1.5245,1.5247,161600000.0
2009-04-03 22:48:00,1.5247,1.5255,1.5234,1.5252,126400000.0
2009-04-03 22:49:00,1.5252,1.5252,1.5238,1.5244,160200000.0
2009-04-03 22:50:00,1.5245,1.5247,1.52445,1.52455,24400000.0
2009-04-03 22:51:00,1.5245,1.5247,1.5245,1.5246,43200000.0
2009-04-03 22:52:00,1.52455,1.5249,1.52405,1.52405,175400000.0
2009-04-03 22:53:00,1.52405,1.52465,1.52405,1.5245,162800000.0
2009-04-03 22:54:00,1.5244,1.5247,1.52435,1.52465,57400000.0
2009-04-03 22:55:00,1.5246,1.52515,1.5245,1.52505,244400000.0
2009-04-03 22:56:00,1.52505,1.52525,1.52285,1.52285,120400000.0
2009-04-03 22:57:00,1.52315,1.525,1.5231,1.525,151200000.0
2009-04-03 22:58:00,1.52495,1.52495,1.5244,1.5245,66800000.0
2009-04-03 22:59:00,1.5245,1.5246,1.52435,1.5244,27400000.0
2009-04-05 23:00:00,1.52485,1.52552,1.52469,1.52539,77400000.0
2009-04-05 23:01:00,1.52595,1.52598,1.52505,1.5251,9600000.0
2009-04-05 23:02:00,1.5251,1.5254,1.5239,1.52525,42400000.0
2009-04-05 23:03:00,1.52545,1.52575,1.52485,1.52565,35200000.0
2009-04-05 23:04:00,1.52624,1.52629,1.52596,1.526,31200000.0
2009-04-05 23:05:00,1.52596,1.52622,1.52554,1.52622,36400000.0
2009-04-05 23:06:00,1.52593,1.52624,1.52593,1.52624,13400000.0
2009-04-05 23:07:00,1.52621,1.52636,1.52605,1.52611,50600000.0
2009-04-05 23:08:00,1.52565,1.52565,1.5255,1.5255,23200000.0
2009-04-05 23:09:00,1.5255,1.5255,1.5255,1.5255,14000000.0
2009-04-05 23:10:00,1.5255,1.5256,1.5255,1.5255,27200000.0
2009-04-05 23:11:00,1.5255,1.5256,1.5254,1.5254,78600000.0
2009-04-05 23:12:00,1.5254,1.5254,1.5252,1.5252,21200000.0
2009-04-05 23:13:00,1.5252,1.5252,1.5249,1.5249,11200000.0
2009-04-05 23:14:00,1.5249,1.5249,1.5249,1.5249,1600000.0
2009-04-05 23:15:00,1.5251,1.5251,1.5251,1.5251,3200000.0
2009-04-05 23:16:00,1.52513,1.52537,1.52513,1.52537,20800000.0
2009-04-05 23:17:00,1.52555,1.52555,1.52548,1.52551,12000000.0
2009-04-05 23:18:00,1.52525,1.5254,1.52485,1.52485,22000000.0
2009-04-05 23:19:00,1.52485,1.52535,1.52485,1.52535,12400000.0
2009-04-05 23:20:00,1.52524,1.52546,1.52524,1.52527,11000000.0
2009-04-05 23:21:00,1.52549,1.52563,1.52528,1.52536,54600000.0
2009-04-05 23:22:00,1.5253,1.52556,1.5253,1.5253,58800000.0
2009-04-05 23:23:00,1.52525,1.52535,1.52465,1.52535,20000000.0
2009-04-05 23:24:00,1.5255,1.5256,1.5255,1.5256,3600000.0
2009-04-05 23:25:00,1.52542,1.52563,1.52527,1.52527,51000000.0
2009-04-05 23:26:00,1.52571,1.52571,1.52539,1.5254,85200000.0
2009-04-05 23:27:00,1.52544,1.52559,1.52544,1.52545,78800000.0
2009-04-05 23:28:00,1.5256,1.5256,1.5256,1.5256,2000000.0
2009-04-05 23:29:00,1.52579,1.52579,1.52554,1.52556,19400000.0
2009-04-05 23:30:00,1.52555,1.5259,1.52555,1.5259,12800000.0
2009-04-05 23:31:00,1.52615,1.52615,1.52615,1.52615,1600000.0
2009-04-05 23:32:00,1.5263,1.52635,1.5263,1.52635,3200000.0
2009-04-05 23:33:00,1.5265,1.5265,1.52625,1.52625,6400000.0
2009-04-05 23:34:00,1.52606,1.52648,1.52606,1.52648,23600000.0
2009-04-05 23:35:00,1.52641,1.52641,1.52607,1.52628,30800000.0
2009-04-05 23:36:00,1.52609,1.52633,1.52609,1.52617,6600000.0
2009-04-05 23:37:00,1.52635,1.5265,1.5263,1.5263,6400000.0
2009-04-05 23:38:00,1.5264,1.52645,1.5261,1.5264,11200000.0
2009-04-05 23:39:00,1.52631,1.52649,1.52609,1.52609,56200000.0
2009-04-05 23:40:00,1.5262,1.52625,1.5262,1.52625,3200000.0
2009-04-05 23:41:00,1.5262,1.5265,1.5262,1.5262,18800000.0
2009-04-05 23:42:00,1.52625,1.5268,1.5259,1.5268,43200000.0
2009-04-05 23:43:00,1.5268,1.5268,1.5259,1.5259,11600000.0
2009-04-05 23:44:00,1.52594,1.52647,1.52594,1.52643,159800000.0
2009-04-05 23:45:00,1.5265,1.52662,1.52646,1.52654,151800000.0
2009-04-05 23:46:00,1.52672,1.52678,1.52659,1.52662,101600000.0
2009-04-05 23:47:00,1.5265,1.5265,1.52522,1.52604,25200000.0
2009-04-05 23:48:00,1.52595,1.52615,1.52595,1.52615,15200000.0
2009-04-05 23:49:00,1.5261,1.5262,1.52585,1.526,42000000.0
2009-04-05 23:50:00,1.52605,1.5261,1.526,1.526,9600000.0
2009-04-05 23:51:00,1.52615,1.52635,1.52595,1.5263,37600000.0
2009-04-05 23:52:00,1.52625,1.5263,1.52625,1.5263,6400000.0
2009-04-05 23:53:00,1.5263,1.5267,1.526,1.52615,38400000.0
2009-04-05 23:54:00,1.5262,1.5263,1.52615,1.5263,12400000.0
2009-04-05 23:55:00,1.5265,1.5266,1.52645,1.52645,12400000.0
2009-04-05 23:56:00,1.5264,1.52645,1.5264,1.5264,7200000.0
2009-04-05 23:57:00,1.52645,1.52645,1.5257,1.5264,29600000.0
2009-04-05 23:58:00,1.5263,1.5264,1.52615,1.5264,39600000.0
2009-04-05 23:59:00,1.52645,1.5265,1.52645,1.52645,11200000.0
2009-04-06 00:00:00,1.5265,1.5265,1.5264,1.5265,18100000.0
2009-04-06 00:01:00,1.5265,1.5265,1.5265,1.5265,4652200.0
2009-04-06 00:02:00,1.5265,1.5265,1.5265,1.5265,36701000.0
2009-04-06 00:03:00,1.5265,1.5265,1.52615,1.52615,10300000.0
2009-04-06 00:04:00,1.52625,1.5269,1.52625,1.52675,49000000.0
2009-04-06 00:05:00,1.52675,1.52675,1.5254,1.52605,116400000.0
2009-04-06 00:06:00,1.52615,1.5269,1.52615,1.52655,127600000.0
2009-04-06 00:07:00,1.5267,1.5269,1.5266,1.52665,28800000.0
2009-04-06 00:08:00,1.5265,1.5268,1.5265,1.52675,38200000.0
2009-04-06 00:09:00,1.52665,1.52665,1.5266,1.5266,3600000.0
2009-04-06 00:10:00,1.5265,1.5265,1.52625,1.5264,19400000.0
2009-04-06 00:11:00,1.5266,1.5267,1.52645,1.52655,37800000.0
2009-04-06 00:12:00,1.5265,1.52675,1.5265,1.5267,37372600.0
2009-04-06 00:13:00,1.5267,1.5268,1.5265,1.5265,14232000.0
2009-04-06 00:14:00,1.5265,1.52665,1.5263,1.5264,36400000.0
2009-04-06 00:15:00,1.52645,1.5267,1.52565,1.52585,65792200.0
2009-04-06 00:16:00,1.5262,1.5262,1.5252,1.52555,73425000.0
2009-04-06 00:17:00,1.526,1.526,1.52545,1.52575,117000000.0
2009-04-06 00:18:00,1.5258,1.526,1.5257,1.5257,35600000.0
2009-04-06 00:19:00,1.52575,1.52575,1.5257,1.52575,54200000.0
2009-04-06 00:20:00,1.52575,1.5263,1.52575,1.5263,21400000.0
2009-04-06 00:21:00,1.5264,1.5264,1.5263,1.5264,102800000.0
2009-04-06 00:22:00,1.52635,1.52635,1.52555,1.52585,31600000.0
2009-04-06 00:23:00,1.5259,1.5261,1.5258,1.5261,70400000.0
2009-04-06 00:24:00,1.5261,1.52625,1.52595,1.52625,32400000.0
2009-04-06 00:25:00,1.52635,1.5264,1.526,1.526,94800000.0
2009-04-06 00:26:00,1.526,1.52615,1.526,1.5261,37400000.0
2009-04-06 00:27:00,1.52625,1.5265,1.5261,1.5261,81800000.0
2009-04-06 00:28:00,1.52625,1.5268,1.5261,1.5265,146400000.0
2009-04-06 00:29:00,1.5265,1.52655,1.5265,1.5265,8000000.0
2009-04-06 00:30:00,1.52625,1.52655,1.52625,1.52655,53200000.0
2009-04-06 00:31:00,1.5265,1.5266,1.52605,1.52635,93000000.0
2009-04-06 00:32:00,1.52625,1.52635,1.526,1.5261,73800000.0
2009-04-06 00:33:00,1.5261,1.5261,1.5261,1.5261,33000000.0
2009-04-06 00:34:00,1.5261,1.52615,1.5261,1.52615,16400000.0
2009-04-06 00:35:00,1.52615,1.52615,1.5261,1.5261,16800000.0
2009-04-06 00:36:00,1.52615,1.52615,1.52615,1.52615,5200000.0
2009-04-06 00:37:00,1.52625,1.52655,1.52625,1.52645,47600000.0
2009-04-06 00:38:00,1.5264,1.5266,1.5264,1.5266,33400000.0
2009-04-06 00:39:00,1.52675,1.52685,1.52655,1.52685,59800000.0
2009-04-06 00:40:00,1.5269,1.527,1.52675,1.52675,57400000.0
2009-04-06 00:41:00,1.5268,1.52695,1.52675,1.5268,48000000.0
2009-04-06 00:42:00,1.5268,1.5268,1.52645,1.52665,74400000.0
2009-04-06 00:43:00,1.5265,1.5265,1.5263,1.5263,64600000.0
2009-04-06 00:44:00,1.5264,1.52685,1.5262,1.52625,89600000.0
2009-04-06 00:45:00,1.5259,1.5267,1.5252,1.526,146400000.0
2009-04-06 00:46:00,1.526,1.5262,1.5257,1.526,176800000.0
2009-04-06 00:47:00,1.52595,1.52595,1.5258,1.5258,53600000.0
2009-04-06 00:48:00,1.5258,1.52595,1.5258,1.52595,80600000.0
2009-04-06 00:49:00,1.52605,1.52605,1.526,1.526,89800000.0
2009-04-06 00:50:00,1.526,1.526,1.526,1.526,11000000.0
2009-04-06 00:51:00,1.526,1.526,1.526,1.526,11000000.0
2009-04-06 00:52:00,1.52615,1.52615,1.526,1.526,9400000.0
2009-04-06 00:53:00,1.526,1.526,1.526,1.526,19800000.0
2009-04-06 00:54:00,1.526,1.52625,1.526,1.5262,123400000.0
2009-04-06 00:55:00,1.52625,1.52625,1.52595,1.52605,82400000.0
2009-04-06 00:56:00,1.526,1.52615,1.526,1.526,88800000.0
2009-04-06 00:57:00,1.526,1.526,1.526,1.526,17600000.0
2009-04-06 00:58:00,1.5261,1.5266,1.526,1.52655,55800000.0
2009-04-06 00:59:00,1.5265,1.5267,1.52605,1.52605,117200000.0
2009-04-06 01:00:00,1.52605,1.5262,1.526,1.526,91400000.0
2009-04-06 01:01:00,1.526,1.526,1.5259,1.526,50000000.0
2009-04-06 01:02:00,1.5259,1.526,1.5259,1.526,45200000.0
2009-04-06 01:03:00,1.526,1.526,1.526,1.526,88000000.0
2009-04-06 01:04:00,1.526,1.526,1.526,1.526,43600000.0
2009-04-06 01:05:00,1.5261,1.5262,1.526,1.526,93200000.0
2009-04-06 01:06:00,1.526,1.526,1.5259,1.526,183800000.0
2009-04-06 01:07:00,1.5259,1.526,1.5259,1.526,64200000.0
2009-04-06 01:08:00,1.526,1.526,1.526,1.526,30800000.0
2009-04-06 01:09:00,1.526,1.52645,1.52595,1.5264,98200000.0
2009-04-06 01:10:00,1.5265,1.52675,1.52645,1.5266,92600000.0
2009-04-06 01:11:00,1.5266,1.5267,1.5259,1.5259,16600000.0
2009-04-06 01:12:00,1.526,1.52605,1.526,1.526,59200000.0
2009-04-06 01:13:00,1.526,1.526,1.526,1.526,44000000.0
2009-04-06 01:14:00,1.526,1.526,1.526,1.526,32000000.0
2009-04-06 01:15:00,1.52605,1.52615,1.5259,1.526,85200000.0
2009-04-06 01:16:00,1.5261,1.52645,1.52595,1.526,126800000.0
2009-04-06 01:17:00,1.526,1.52645,1.5259,1.526,94000000.0
2009-04-06 01:18:00,1.526,1.52605,1.526,1.52605,25400000.0
2009-04-06 01:19:00,1.52615,1.52615,1.526,1.526,21600000.0
2009-04-06 01:20:00,1.526,1.526,1.526,1.526,19000000.0
2009-04-06 01:21:00,1.526,1.526,1.526,1.526,32800000.0
2009-04-06 01:22:00,1.526,1.526,1.526,1.526,6200000.0
2009-04-06 01:23:00,1.52605,1.52605,1.52605,1.52605,6400000.0
2009-04-06 01:24:00,1.52605,1.52605,1.526,1.526,53200000.0
2009-04-06 01:25:00,1.526,1.526,1.526,1.526,9800000.0
2009-04-06 01:26:00,1.526,1.5265,1.5259,1.5262,47400000.0
2009-04-06 01:27:00,1.5262,1.5263,1.5262,1.5263,17200000.0
2009-04-06 01:28:00,1.5262,1.5262,1.5262,1.5262,1800000.0
2009-04-06 01:29:00,1.5262,1.5263,1.52605,1.5261,30000000.0
2009-04-06 01:30:00,1.526,1.526,1.526,1.526,9600000.0
2009-04-06 01:31:00,1.526,1.526,1.526,1.526,8000000.0
2009-04-06 01:32:00,1.526,1.5261,1.526,1.526,38400000.0
2009-04-06 01:33:00,1.526,1.52635,1.526,1.526,90400000.0
2009-04-06 01:34:00,1.526,1.526,1.526,1.526,76000000.0
2009-04-06 01:35:00,1.52635,1.5265,1.52635,1.5265,7600000.0
2009-04-06 01:36:00,1.5265,1.5265,1.5265,1.5265,2200000.0
2009-04-06 01:37:00,1.5265,1.5267,1.5265,1.5265,23000000.0
2009-04-06 01:38:00,1.5265,1.5265,1.5265,1.5265,6600000.0
2009-04-06 01:39:00,1.52581,1.5263,1.52581,1.52621,51400000.0
2009-04-06 01:40:00,1.52628,1.52628,1.52581,1.52606,50400000.0
2009-04-06 01:41:00,1.5261,1.52613,1.52579,1.52609,37400000.0
2009-04-06 01:42:00,1.5264,1.5265,1.5264,1.5265,19400000.0
2009-04-06 01:43:00,1.5265,1.5265,1.52635,1.5265,24800000.0
2009-04-06 01:44:00,1.5265,1.5265,1.52645,1.5265,35200000.0
2009-04-06 01:45:00,1.5265,1.5265,1.5265,1.5265,8800000.0
2009-04-06 01:46:00,1.5265,1.5265,1.5265,1.5265,15400000.0
2009-04-06 01:47:00,1.5265,1.5265,1.5264,1.5265,25200000.0
2009-04-06 01:48:00,1.5265,1.52665,1.5264,1.5265,46200000.0
2009-04-06 01:49:00,1.52633,1.52633,1.52604,1.52627,133000000.0
2009-04-06 01:50:00,1.5265,1.5265,1.526,1.52625,80800000.0
2009-04-06 01:51:00,1.52625,1.5264,1.52625,1.5264,20400000.0
2009-04-06 01:52:00,1.5264,1.52645,1.5264,1.5264,17200000.0
2009-04-06 01:53:00,1.5264,1.5265,1.5263,1.5263,21400000.0
2009-04-06 01:54:00,1.52596,1.52627,1.5259,1.52619,313400000.0
2009-04-06 01:55:00,1.5263,1.5263,1.5263,1.5263,11200000.0
2009-04-06 01:56:00,1.5264,1.52645,1.5259,1.5259,53200000.0
2009-04-06 01:57:00,1.5262,1.5262,1.5262,1.5262,2200000.0
2009-04-06 01:58:00,1.52625,1.5269,1.52615,1.5268,128800000.0
2009-04-06 01:59:00,1.5267,1.52685,1.5262,1.5262,182400000.0
2009-04-06 02:00:00,1.5262,1.5265,1.5262,1.5265,91000000.0
2009-04-06 02:01:00,1.5265,1.5267,1.5264,1.5264,106200000.0
2009-04-06 02:02:00,1.52655,1.52685,1.5264,1.5267,168400000.0
2009-04-06 02:03:00,1.5267,1.52695,1.5264,1.52655,214800000.0
2009-04-06 02:04:00,1.5267,1.52705,1.52655,1.52665,167600000.0
2009-04-06 02:05:00,1.5267,1.527,1.5263,1.5266,194800000.0
2009-04-06 02:06:00,1.5265,1.5266,1.5263,1.5263,146600000.0
2009-04-06 02:07:00,1.52635,1.5269,1.52635,1.5269,116200000.0
2009-04-06 02:08:00,1.5269,1.5269,1.52665,1.5269,155000000.0
2009-04-06 02:09:00,1.5269,1.5273,1.52675,1.527,189400000.0
2009-04-06 02:10:00,1.52695,1.5274,1.5267,1.5268,183800000.0
2009-04-06 02:11:00,1.5268,1.527,1.5265,1.52665,291800000.0
2009-04-06 02:12:00,1.5265,1.52665,1.5264,1.52645,292000000.0
2009-04-06 02:13:00,1.52645,1.52655,1.5264,1.5264,172600000.0
2009-04-06 02:14:00,1.5264,1.52665,1.5264,1.5266,277000000.0
2009-04-06 02:15:00,1.52665,1.52665,1.5264,1.5264,109000000.0
2009-04-06 02:16:00,1.5264,1.52675,1.5264,1.5266,140800000.0
2009-04-06 02:17:00,1.5266,1.5266,1.5266,1.5266,41200000.0
2009-04-06 02:18:00,1.5266,1.5269,1.5266,1.5268,135400000.0
2009-04-06 02:19:00,1.5268,1.5268,1.5266,1.5267,145600000.0
2009-04-06 02:20:00,1.52665,1.52675,1.52655,1.5267,276200000.0
2009-04-06 02:21:00,1.52665,1.5269,1.52645,1.52665,141600000.0
2009-04-06 02:22:00,1.52665,1.52685,1.5265,1.5267,98000000.0
2009-04-06 02:23:00,1.52675,1.52675,1.52675,1.52675,3000000.0
2009-04-06 02:24:00,1.52675,1.52725,1.5267,1.52705,68200000.0
2009-04-06 02:25:00,1.52705,1.52745,1.52635,1.5272,270800000.0
2009-04-06 02:26:00,1.52658,1.52698,1.52647,1.52669,39800000.0
2009-04-06 02:27:00,1.52715,1.5272,1.5267,1.52695,72800000.0
2009-04-06 02:28:00,1.52705,1.5272,1.52705,1.5271,65000000.0
2009-04-06 02:29:00,1.5271,1.52725,1.52645,1.52725,126600000.0
2009-04-06 02:30:00,1.52725,1.52725,1.5263,1.5263,197800000.0
2009-04-06 02:31:00,1.5263,1.52645,1.5263,1.5263,44600000.0
2009-04-06 02:32:00,1.5263,1.52645,1.5263,1.5263,44800000.0
2009-04-06 02:33:00,1.5263,1.5264,1.5263,1.52635,55000000.0
2009-04-06 02:34:00,1.5266,1.5266,1.5264,1.5264,30200000.0
2009-04-06 02:35:00,1.5265,1.5265,1.52565,1.52605,194200000.0
2009-04-06 02:36:00,1.52605,1.5262,1.526,1.526,49400000.0
2009-04-06 02:37:00,1.526,1.5261,1.526,1.5261,31600000.0
2009-04-06 02:38:00,1.5261,1.5263,1.5261,1.52625,104600000.0
2009-04-06 02:39:00,1.5263,1.5263,1.5261,1.5262,71600000.0
2009-04-06 02:40:00,1.5263,1.5263,1.5261,1.5261,47200000.0
2009-04-06 02:41:00,1.5261,1.5261,1.5261,1.5261,6600000.0
2009-04-06 02:42:00,1.526,1.52655,1.526,1.52655,173200000.0
2009-04-06 02:43:00,1.52655,1.5266,1.5261,1.52625,212800000.0
2009-04-06 02:44:00,1.5263,1.5264,1.5262,1.5264,48400000.0
2009-04-06 02:45:00,1.52645,1.5266,1.5263,1.52655,122000000.0
2009-04-06 02:46:00,1.52655,1.5266,1.52645,1.5265,63000000.0
2009-04-06 02:47:00,1.52655,1.52675,1.5264,1.52655,166000000.0
2009-04-06 02:48:00,1.52655,1.5267,1.52645,1.52655,166600000.0
2009-04-06 02:49:00,1.52655,1.5267,1.5264,1.52655,75400000.0
2009-04-06 02:50:00,1.52655,1.5266,1.52655,1.5266,10600000.0
2009-04-06 02:51:00,1.52655,1.5267,1.52655,1.5266,42400000.0
2009-04-06 02:52:00,1.52675,1.52675,1.5266,1.52665,12200000.0
2009-04-06 02:53:00,1.52665,1.5267,1.5266,1.5266,24600000.0
2009-04-06 02:54:00,1.52665,1.5269,1.52665,1.52685,126800000.0
2009-04-06 02:55:00,1.5268,1.5268,1.5267,1.5267,67000000.0
2009-04-06 02:56:00,1.52675,1.52715,1.5267,1.5269,67200000.0
2009-04-06 02:57:00,1.527,1.5273,1.527,1.52715,100200000.0
2009-04-06 02:58:00,1.52715,1.52725,1.5269,1.5269,50600000.0
2009-04-06 02:59:00,1.5269,1.5271,1.5268,1.5268,136000000.0
2009-04-06 03:00:00,1.5268,1.5269,1.5268,1.5268,41600000.0
2009-04-06 03:01:00,1.5268,1.52695,1.52675,1.5268,133400000.0
2009-04-06 03:02:00,1.52685,1.527,1.5262,1.52635,227000000.0
2009-04-06 03:03:00,1.52625,1.527,1.5262,1.5265,214200000.0
2009-04-06 03:04:00,1.5265,1.52655,1.52645,1.5265,37800000.0
2009-04-06 03:05:00,1.5265,1.5266,1.52635,1.52635,112400000.0
2009-04-06 03:06:00,1.52635,1.52645,1.52615,1.52645,86800000.0
2009-04-06 03:07:00,1.5264,1.52655,1.52635,1.5264,45000000.0
2009-04-06 03:08:00,1.5264,1.52645,1.5262,1.5262,107200000.0
2009-04-06 03:09:00,1.5262,1.52625,1.5262,1.5262,100000000.0
2009-04-06 03:10:00,1.52625,1.5271,1.52625,1.5271,211200000.0
2009-04-06 03:11:00,1.5271,1.52715,1.5269,1.52705,179600000.0
2009-04-06 03:12:00,1.52705,1.52705,1.52645,1.527,136200000.0
2009-04-06 03:13:00,1.527,1.52755,1.52695,1.5271,175800000.0
2009-04-06 03:14:00,1.52715,1.52745,1.5271,1.52745,48000000.0
2009-04-06 03:15:00,1.5273,1.5275,1.52725,1.52735,156000000.0
2009-04-06 03:16:00,1.52735,1.5276,1.52735,1.52745,101800000.0
2009-04-06 03:17:00,1.52745,1.5275,1.52735,1.5275,62600000.0
2009-04-06 03:18:00,1.5274,1.5274,1.5272,1.52725,26000000.0
2009-04-06 03:19:00,1.5273,1.5273,1.5269,1.527,127200000.0
2009-04-06 03:20:00,1.527,1.52755,1.527,1.52715,91600000.0
2009-04-06 03:21:00,1.52715,1.52715,1.5269,1.527,127400000.0
2009-04-06 03:22:00,1.5271,1.52725,1.5269,1.52725,100200000.0
2009-04-06 03:23:00,1.5273,1.5273,1.5272,1.5272,44400000.0
2009-04-06 03:24:00,1.5273,1.52745,1.5269,1.52705,314800000.0
2009-04-06 03:25:00,1.52705,1.52735,1.527,1.5273,207800000.0
2009-04-06 03:26:00,1.52715,1.5277,1.52715,1.52735,74400000.0
2009-04-06 03:27:00,1.5274,1.5277,1.5274,1.5274,139800000.0
2009-04-06 03:28:00,1.52745,1.5276,1.5274,1.5275,112800000.0
2009-04-06 03:29:00,1.52755,1.52755,1.52725,1.52735,75200000.0
2009-04-06 03:30:00,1.5273,1.52745,1.5272,1.5272,147000000.0
2009-04-06 03:31:00,1.5272,1.52735,1.5272,1.52725,255800001.0
2009-04-06 03:32:00,1.5273,1.5274,1.52725,1.52735,62600000.0
2009-04-06 03:33:00,1.52745,1.52775,1.5274,1.5274,75600000.0
2009-04-06 03:34:00,1.5274,1.52775,1.52735,1.52735,122800000.0
2009-04-06 03:35:00,1.5273,1.52745,1.52725,1.5274,77200000.0
2009-04-06 03:36:00,1.5274,1.5278,1.52705,1.5278,301400000.0
2009-04-06 03:37:00,1.5277,1.52775,1.52715,1.52755,177000000.0
2009-04-06 03:38:00,1.52755,1.52755,1.527,1.5271,60000000.0
2009-04-06 03:39:00,1.5271,1.5272,1.5271,1.5271,68400000.0
2009-04-06 03:40:00,1.5271,1.5273,1.5271,1.5272,173600000.0
2009-04-06 03:41:00,1.5272,1.5273,1.5272,1.5272,10600000.0
2009-04-06 03:42:00,1.52725,1.5273,1.5271,1.5271,16000000.0
2009-04-06 03:43:00,1.5272,1.5272,1.5271,1.5271,90800000.0
2009-04-06 03:44:00,1.52679,1.52708,1.52679,1.52683,67600000.0
2009-04-06 03:45:00,1.5271,1.52735,1.5271,1.52725,58800000.0
2009-04-06 03:46:00,1.52725,1.52735,1.52695,1.52695,54000000.0
2009-04-06 03:47:00,1.5271,1.5271,1.5266,1.5269,159800000.0
2009-04-06 03:48:00,1.5269,1.5269,1.5265,1.5265,183000000.0
2009-04-06 03:49:00,1.5265,1.52695,1.5265,1.5269,249800000.0
2009-04-06 03:50:00,1.5269,1.52695,1.5265,1.5265,96000000.0
2009-04-06 03:51:00,1.5265,1.5266,1.5265,1.5266,78000000.0
2009-04-06 03:52:00,1.5266,1.5266,1.52615,1.52645,184200000.0
2009-04-06 03:53:00,1.52665,1.52665,1.52645,1.52645,108600000.0
2009-04-06 03:54:00,1.52645,1.52645,1.5263,1.52635,52200000.0
2009-04-06 03:55:00,1.52635,1.52635,1.5262,1.5262,159000000.0
2009-04-06 03:56:00,1.5262,1.52625,1.5261,1.5261,72000000.0
2009-04-06 03:57:00,1.52595,1.526,1.52595,1.526,30000000.0
2009-04-06 03:58:00,1.526,1.526,1.52565,1.5257,124600000.0
2009-04-06 03:59:00,1.5256,1.5262,1.5256,1.5262,87600000.0
2009-04-06 04:00:00,1.5262,1.52625,1.52605,1.5261,38400000.0
2009-04-06 04:01:00,1.5261,1.5262,1.526,1.5261,49000000.0
2009-04-06 04:02:00,1.5261,1.5261,1.526,1.526,11200000.0
2009-04-06 04:03:00,1.526,1.526,1.526,1.526,12000000.0
2009-04-06 04:04:00,1.526,1.52615,1.526,1.526,104000000.0
2009-04-06 04:05:00,1.526,1.5262,1.526,1.5261,100800000.0
2009-04-06 04:06:00,1.52615,1.5262,1.5261,1.5261,41600000.0
2009-04-06 04:07:00,1.5261,1.5263,1.52605,1.52625,153800000.0
2009-04-06 04:08:00,1.5262,1.52635,1.52605,1.5262,229400000.0
2009-04-06 04:09:00,1.5262,1.52635,1.5261,1.5261,138400000.0
2009-04-06 04:10:00,1.5261,1.52645,1.5261,1.5262,247000000.0
2009-04-06 04:11:00,1.5262,1.527,1.5262,1.527,151200000.0
2009-04-06 04:12:00,1.5271,1.5271,1.52645,1.52655,54200000.0
2009-04-06 04:13:00,1.5266,1.5266,1.5265,1.52655,51000000.0
2009-04-06 04:14:00,1.52655,1.52655,1.5264,1.5264,52000000.0
2009-04-06 04:15:00,1.52645,1.5267,1.52645,1.5267,149200000.0
2009-04-06 04:16:00,1.5266,1.527,1.52635,1.5265,377200000.0
2009-04-06 04:17:00,1.5265,1.52665,1.5264,1.52645,170000000.0
2009-04-06 04:18:00,1.5265,1.5269,1.5265,1.5269,135000000.0
2009-04-06 04:19:00,1.52685,1.52685,1.52665,1.5267,99000000.0
2009-04-06 04:20:00,1.5267,1.5267,1.52665,1.5267,84400000.0
2009-04-06 04:21:00,1.5267,1.527,1.52665,1.5268,170400000.0
2009-04-06 04:22:00,1.52675,1.52675,1.5267,1.5267,90400000.0
2009-04-06 04:23:00,1.5267,1.5267,1.526,1.52665,204000000.0
2009-04-06 04:24:00,1.52665,1.5268,1.52625,1.5264,72000000.0
2009-04-06 04:25:00,1.5264,1.52645,1.52605,1.52625,145200000.0
2009-04-06 04:26:00,1.52625,1.52645,1.5262,1.5263,67200000.0
2009-04-06 04:27:00,1.5264,1.5264,1.5263,1.5264,33000000.0
2009-04-06 04:28:00,1.52635,1.52635,1.526,1.52615,49800000.0
2009-04-06 04:29:00,1.5261,1.5263,1.5261,1.5263,105600000.0
2009-04-06 04:30:00,1.52625,1.5264,1.52615,1.5264,142200000.0
2009-04-06 04:31:00,1.52645,1.52675,1.5263,1.52665,187200000.0
2009-04-06 04:32:00,1.52665,1.52665,1.5265,1.5265,32400000.0
2009-04-06 04:33:00,1.5269,1.527,1.52645,1.5267,169000000.0
2009-04-06 04:34:00,1.52665,1.52675,1.52665,1.52675,28800000.0
2009-04-06 04:35:00,1.52675,1.52675,1.5261,1.5267,166600000.0
2009-04-06 04:36:00,1.52665,1.5267,1.5265,1.5266,102800000.0
2009-04-06 04:37:00,1.5266,1.5266,1.5265,1.5266,77800000.0
2009-04-06 04:38:00,1.5266,1.5267,1.5266,1.5267,17800000.0
2009-04-06 04:39:00,1.5267,1.5267,1.5266,1.5266,143600000.0
2009-04-06 04:40:00,1.5266,1.52705,1.5266,1.5266,311800000.0
2009-04-06 04:41:00,1.5266,1.52675,1.5266,1.5266,152000000.0
2009-04-06 04:42:00,1.5266,1.5267,1.5266,1.5266,59400000.0
2009-04-06 04:43:00,1.5266,1.5266,1.5261,1.52615,142600000.0
2009-04-06 04:44:00,1.52615,1.52645,1.52615,1.5264,102600000.0
2009-04-06 04:45:00,1.5264,1.52645,1.5263,1.5263,42000000.0
2009-04-06 04:46:00,1.5263,1.5263,1.526,1.526,96800000.0
2009-04-06 04:47:00,1.526,1.526,1.5258,1.5258,73600000.0
2009-04-06 04:48:00,1.52575,1.52615,1.5257,1.526,217800000.0
2009-04-06 04:49:00,1.526,1.5261,1.526,1.526,43000000.0
2009-04-06 04:50:00,1.526,1.52605,1.526,1.526,113400000.0
2009-04-06 04:51:00,1.526,1.52605,1.52575,1.5258,111600000.0
2009-04-06 04:52:00,1.5258,1.5259,1.52575,1.5258,89200000.0
2009-04-06 04:53:00,1.5258,1.5258,1.5258,1.5258,10200000.0
2009-04-06 04:54:00,1.5258,1.5258,1.5257,1.5258,52800000.0
2009-04-06 04:55:00,1.5258,1.5258,1.5254,1.5257,230800000.0
2009-04-06 04:56:00,1.5257,1.52575,1.5255,1.5257,134000000.0
2009-04-06 04:57:00,1.5257,1.5257,1.5257,1.5257,50600000.0
2009-04-06 04:58:00,1.5257,1.526,1.5255,1.52575,257400000.0
2009-04-06 04:59:00,1.52575,1.526,1.5257,1.52595,135800000.0
2009-04-06 05:00:00,1.52595,1.52595,1.5258,1.5259,103000000.0
2009-04-06 05:01:00,1.52585,1.52585,1.5258,1.5258,42200000.0
2009-04-06 05:02:00,1.5258,1.5261,1.5257,1.5257,198800000.0
2009-04-06 05:03:00,1.5257,1.52575,1.5257,1.5257,82800000.0
2009-04-06 05:04:00,1.5257,1.52595,1.52565,1.52595,100000000.0
2009-04-06 05:05:00,1.52585,1.52595,1.5257,1.5259,82200000.0
2009-04-06 05:06:00,1.5259,1.52595,1.52535,1.52555,171400000.0
2009-04-06 05:07:00,1.52555,1.52555,1.5255,1.52555,70800000.0
2009-04-06 05:08:00,1.5256,1.52565,1.52555,1.52555,28600000.0
2009-04-06 05:09:00,1.5256,1.52575,1.5256,1.5257,31600000.0
2009-04-06 05:10:00,1.5257,1.52605,1.52555,1.52565,56000000.0
2009-04-06 05:11:00,1.5256,1.526,1.5256,1.526,42000000.0
2009-04-06 05:12:00,1.52615,1.52615,1.5261,1.52615,26400000.0
2009-04-06 05:13:00,1.52615,1.52615,1.5261,1.5261,17800000.0
2009-04-06 05:14:00,1.52615,1.52615,1.5261,1.52615,49000000.0
2009-04-06 05:15:00,1.5262,1.5262,1.52615,1.52615,13400000.0
2009-04-06 05:16:00,1.52615,1.52615,1.52615,1.52615,6600000.0
2009-04-06 05:17:00,1.52615,1.52615,1.5261,1.5261,22400000.0
2009-04-06 05:18:00,1.5261,1.5261,1.5261,1.5261,29000000.0
2009-04-06 05:19:00,1.52604,1.52604,1.52591,1.52591,5200000.0
2009-04-06 05:20:00,1.52606,1.52609,1.52586,1.52593,58000000.0
2009-04-06 05:21:00,1.5261,1.5261,1.526,1.526,30000000.0
2009-04-06 05:22:00,1.526,1.526,1.526,1.526,28800000.0
2009-04-06 05:23:00,1.526,1.526,1.5259,1.526,75000000.0
2009-04-06 05:24:00,1.526,1.5265,1.526,1.52625,87400000.0
2009-04-06 05:25:00,1.5264,1.52645,1.5261,1.5261,45400000.0
2009-04-06 05:26:00,1.5261,1.5261,1.526,1.526,102600000.0
2009-04-06 05:27:00,1.526,1.526,1.5258,1.5258,154200000.0
2009-04-06 05:28:00,1.5259,1.526,1.5259,1.526,112200000.0
2009-04-06 05:29:00,1.526,1.526,1.5259,1.5259,48000000.0
2009-04-06 05:30:00,1.5259,1.526,1.5259,1.52595,65600000.0
2009-04-06 05:31:00,1.526,1.526,1.526,1.526,7400000.0
2009-04-06 05:32:00,1.52568,1.52583,1.52557,1.52583,112200000.0
2009-04-06 05:33:00,1.526,1.5261,1.526,1.526,35800000.0
2009-04-06 05:34:00,1.526,1.52625,1.526,1.526,78800000.0
2009-04-06 05:35:00,1.52605,1.5261,1.52595,1.52595,48000000.0
2009-04-06 05:36:00,1.5259,1.52625,1.52585,1.5261,165200000.0
2009-04-06 05:37:00,1.5261,1.52645,1.5261,1.5262,108000000.0
2009-04-06 05:38:00,1.5262,1.5262,1.5262,1.5262,38200000.0
2009-04-06 05:39:00,1.5262,1.5263,1.5262,1.5262,63000000.0
2009-04-06 05:40:00,1.52615,1.52625,1.5261,1.52625,141200000.0
2009-04-06 05:41:00,1.5262,1.5264,1.5262,1.52625,114800000.0
2009-04-06 05:42:00,1.5262,1.52625,1.5262,1.52625,16600000.0
2009-04-06 05:43:00,1.52625,1.52625,1.5262,1.5262,13000000.0
2009-04-06 05:44:00,1.5259,1.52613,1.5259,1.52611,114000000.0
2009-04-06 05:45:00,1.52635,1.52645,1.5263,1.5263,55200000.0
2009-04-06 05:46:00,1.52645,1.52645,1.52625,1.5264,33200000.0
2009-04-06 05:47:00,1.5264,1.5264,1.5264,1.5264,7600000.0
2009-04-06 05:48:00,1.52606,1.52629,1.526,1.52628,40000000.0
2009-04-06 05:49:00,1.5264,1.527,1.5264,1.5269,89200000.0
2009-04-06 05:50:00,1.5267,1.52685,1.5267,1.52675,40800000.0
2009-04-06 05:51:00,1.5267,1.5267,1.5266,1.5266,27000000.0
2009-04-06 05:52:00,1.5266,1.52665,1.5266,1.5266,29000000.0
2009-04-06 05:53:00,1.5266,1.52725,1.5266,1.52705,141000000.0
2009-04-06 05:54:00,1.52705,1.5271,1.52695,1.5271,66000000.0
2009-04-06 05:55:00,1.5271,1.52715,1.52705,1.52705,25200000.0
2009-04-06 05:56:00,1.52705,1.52705,1.52685,1.52695,26800000.0
2009-04-06 05:57:00,1.52695,1.5272,1.52695,1.5272,52400000.0
2009-04-06 05:58:00,1.52715,1.52735,1.5271,1.52715,137200000.0
2009-04-06 05:59:00,1.52715,1.5272,1.5271,1.5271,49200000.0
2009-04-06 06:00:00,1.5271,1.52715,1.5271,1.5271,117400000.0
2009-04-06 06:01:00,1.5271,1.5272,1.52705,1.52715,77400000.0
2009-04-06 06:02:00,1.52715,1.5273,1.5271,1.5271,105400000.0
2009-04-06 06:03:00,1.5271,1.5271,1.52645,1.5265,109000000.0
2009-04-06 06:04:00,1.5266,1.52675,1.52645,1.52655,180000000.0
2009-04-06 06:05:00,1.52655,1.52655,1.52605,1.5262,97400000.0
2009-04-06 06:06:00,1.5263,1.5263,1.5262,1.52625,18000000.0
2009-04-06 06:07:00,1.52615,1.52615,1.5261,1.5261,41400000.0
2009-04-06 06:08:00,1.5261,1.5265,1.5261,1.5264,117800000.0
2009-04-06 06:09:00,1.52635,1.5265,1.5262,1.52635,114200000.0
2009-04-06 06:10:00,1.52635,1.5265,1.52635,1.5264,54800000.0
2009-04-06 06:11:00,1.5263,1.5264,1.5263,1.5264,56800000.0
2009-04-06 06:12:00,1.5264,1.5264,1.5264,1.5264,3600000.0
2009-04-06 06:13:00,1.5264,1.5264,1.52625,1.52625,20600000.0
2009-04-06 06:14:00,1.52625,1.5264,1.52625,1.52625,28600000.0
2009-04-06 06:15:00,1.52625,1.5263,1.5262,1.5262,69000000.0
2009-04-06 06:16:00,1.5263,1.5264,1.5262,1.52635,58800000.0
2009-04-06 06:17:00,1.5263,1.5263,1.5262,1.5262,50000000.0
2009-04-06 06:18:00,1.5262,1.5262,1.5262,1.5262,16000000.0
2009-04-06 06:19:00,1.5262,1.5263,1.5262,1.5263,59400000.0
2009-04-06 06:20:00,1.5263,1.52665,1.52625,1.5263,88000000.0
2009-04-06 06:21:00,1.52655,1.5267,1.52655,1.5267,19800000.0
2009-04-06 06:22:00,1.5267,1.5267,1.5266,1.5267,39600000.0
2009-04-06 06:23:00,1.5267,1.5267,1.5266,1.5267,32200000.0
2009-04-06 06:24:00,1.5267,1.5269,1.5267,1.5269,100800000.0
2009-04-06 06:25:00,1.52685,1.5269,1.5267,1.52685,74000000.0
2009-04-06 06:26:00,1.52685,1.52695,1.5267,1.52685,112400000.0
2009-04-06 06:27:00,1.5269,1.5269,1.52665,1.5267,112400000.0
2009-04-06 06:28:00,1.5267,1.5269,1.5267,1.52675,137200000.0
2009-04-06 06:29:00,1.52675,1.52715,1.5267,1.527,105400000.0
2009-04-06 06:30:00,1.527,1.527,1.527,1.527,40800000.0
2009-04-06 06:31:00,1.527,1.527,1.5269,1.527,78600000.0
2009-04-06 06:32:00,1.527,1.527,1.527,1.527,45200000.0
2009-04-06 06:33:00,1.527,1.5271,1.527,1.5271,38600000.0
2009-04-06 06:34:00,1.52715,1.52715,1.52715,1.52715,9400000.0
2009-04-06 06:35:00,1.52715,1.52715,1.527,1.527,36600000.0
2009-04-06 06:36:00,1.5271,1.5271,1.5271,1.5271,22200000.0
2009-04-06 06:37:00,1.5271,1.52715,1.5271,1.52715,14000000.0
2009-04-06 06:38:00,1.5271,1.5275,1.5271,1.5275,43600000.0
2009-04-06 06:39:00,1.5275,1.52755,1.5275,1.5275,23000000.0
2009-04-06 06:40:00,1.5275,1.52775,1.5274,1.5274,56200000.0
2009-04-06 06:41:00,1.5275,1.52775,1.5275,1.5275,71800000.0
2009-04-06 06:42:00,1.52765,1.52765,1.5275,1.5275,24000000.0
2009-04-06 06:43:00,1.5275,1.52765,1.5275,1.5276,16600000.0
2009-04-06 06:44:00,1.52765,1.52765,1.5275,1.5275,66600000.0
2009-04-06 06:45:00,1.5276,1.52785,1.52755,1.5276,99600000.0
2009-04-06 06:46:00,1.5276,1.5276,1.5274,1.5276,37600000.0
2009-04-06 06:47:00,1.5276,1.5276,1.5273,1.52745,59000000.0
2009-04-06 06:48:00,1.5275,1.5275,1.5275,1.5275,15400000.0
2009-04-06 06:49:00,1.5275,1.5275,1.52695,1.5274,131200000.0
2009-04-06 06:50:00,1.5274,1.52745,1.5269,1.5274,130800000.0
2009-04-06 06:51:00,1.52745,1.52745,1.5274,1.5274,24400000.0
2009-04-06 06:52:00,1.5274,1.5275,1.5274,1.5274,71600000.0
2009-04-06 06:53:00,1.52745,1.5275,1.52715,1.5274,94800000.0
2009-04-06 06:54:00,1.5275,1.52755,1.5274,1.5274,124200000.0
2009-04-06 06:55:00,1.5274,1.52755,1.52705,1.52725,131000000.0
2009-04-06 06:56:00,1.52725,1.5275,1.52705,1.5272,85800000.0
2009-04-06 06:57:00,1.5272,1.5272,1.5271,1.5271,27200000.0
2009-04-06 06:58:00,1.5271,1.5274,1.5271,1.52725,98000000.0
2009-04-06 06:59:00,1.52725,1.5273,1.52705,1.52705,45400000.0
2009-04-06 07:00:00,1.5272,1.5275,1.5272,1.5275,64200000.0
2009-04-06 07:01:00,1.5275,1.5275,1.5272,1.5272,51000000.0
2009-04-06 07:02:00,1.5273,1.5276,1.5272,1.5276,131000000.0
2009-04-06 07:03:00,1.52755,1.5276,1.5275,1.5275,40200000.0
2009-04-06 07:04:00,1.5275,1.5275,1.5275,1.5275,16800000.0
2009-04-06 07:05:00,1.52755,1.5277,1.52755,1.5277,7600000.0
2009-04-06 07:06:00,1.5277,1.5277,1.5277,1.5277,16800000.0
2009-04-06 07:07:00,1.5276,1.5276,1.5274,1.5275,79800000.0
2009-04-06 07:08:00,1.5275,1.5275,1.52745,1.5275,62000000.0
2009-04-06 07:09:00,1.5275,1.5275,1.52745,1.5275,22000000.0
2009-04-06 07:10:00,1.5275,1.5275,1.52735,1.5274,77600000.0
2009-04-06 07:11:00,1.5274,1.5275,1.5274,1.52745,102000000.0
2009-04-06 07:12:00,1.5274,1.5274,1.5266,1.5266,220000000.0
2009-04-06 07:13:00,1.5267,1.52695,1.5267,1.5269,105600000.0
2009-04-06 07:14:00,1.52705,1.5272,1.5269,1.5269,133400000.0
2009-04-06 07:15:00,1.5269,1.52725,1.5269,1.52695,97200000.0
2009-04-06 07:16:00,1.52695,1.5272,1.52685,1.52685,111800000.0
2009-04-06 07:17:00,1.52685,1.52715,1.52685,1.527,79600000.0
2009-04-06 07:18:00,1.5272,1.5272,1.5272,1.5272,8000000.0
2009-04-06 07:19:00,1.5272,1.5272,1.527,1.52705,29800000.0
2009-04-06 07:20:00,1.52705,1.5272,1.52705,1.5272,18600000.0
2009-04-06 07:21:00,1.52725,1.5273,1.52705,1.5272,49200000.0
2009-04-06 07:22:00,1.5272,1.5272,1.5271,1.5271,28200000.0
2009-04-06 07:23:00,1.5272,1.5274,1.5271,1.5274,83400000.0
2009-04-06 07:24:00,1.52735,1.52735,1.52705,1.5271,98600000.0
2009-04-06 07:25:00,1.5271,1.5276,1.5271,1.52745,147600000.0
2009-04-06 07:26:00,1.52745,1.52785,1.5272,1.5276,147000000.0
2009-04-06 07:27:00,1.52745,1.52765,1.52695,1.52725,168400000.0
2009-04-06 07:28:00,1.52715,1.52715,1.5271,1.5271,34800000.0
2009-04-06 07:29:00,1.5272,1.5272,1.5272,1.5272,16000000.0
2009-04-06 07:30:00,1.52735,1.5274,1.5272,1.5273,50600000.0
2009-04-06 07:31:00,1.5273,1.52745,1.5272,1.5273,95400000.0
2009-04-06 07:32:00,1.5273,1.5277,1.5273,1.5276,53400000.0
2009-04-06 07:33:00,1.5276,1.5277,1.52745,1.52755,54600000.0
2009-04-06 07:34:00,1.5276,1.52775,1.52755,1.52755,25400000.0
2009-04-06 07:35:00,1.52765,1.52765,1.5273,1.5273,170000000.0
2009-04-06 07:36:00,1.52735,1.52765,1.5272,1.52765,176400000.0
2009-04-06 07:37:00,1.52755,1.5278,1.52755,1.5278,63400000.0
2009-04-06 07:38:00,1.5277,1.5277,1.5274,1.5274,67000000.0
2009-04-06 07:39:00,1.5274,1.52745,1.5274,1.5274,55200000.0
2009-04-06 07:40:00,1.5274,1.5275,1.5274,1.52745,32000000.0
2009-04-06 07:41:00,1.52745,1.52745,1.5272,1.52725,46200000.0
2009-04-06 07:42:00,1.52725,1.5277,1.52725,1.5277,56200000.0
2009-04-06 07:43:00,1.5277,1.5277,1.5276,1.5277,86600000.0
2009-04-06 07:44:00,1.5277,1.5277,1.52675,1.5272,138600000.0
2009-04-06 07:45:00,1.5272,1.52735,1.52705,1.52735,36400000.0
2009-04-06 07:46:00,1.5274,1.5274,1.527,1.52705,135200000.0
2009-04-06 07:47:00,1.5271,1.52725,1.52705,1.52715,108600000.0
2009-04-06 07:48:00,1.52705,1.5274,1.52705,1.5274,26600000.0
2009-04-06 07:49:00,1.52745,1.5276,1.5274,1.52745,58000000.0
2009-04-06 07:50:00,1.52745,1.5276,1.5273,1.52755,144200000.0
2009-04-06 07:51:00,1.52755,1.5276,1.5275,1.5275,69000000.0
2009-04-06 07:52:00,1.5275,1.5275,1.52745,1.52745,27400000.0
2009-04-06 07:53:00,1.5274,1.5274,1.5273,1.5273,57800000.0
2009-04-06 07:54:00,1.5273,1.52765,1.5273,1.52765,31600000.0
2009-04-06 07:55:00,1.5277,1.5277,1.5276,1.52765,59200000.0
2009-04-06 07:56:00,1.52765,1.5277,1.5276,1.5276,30800000.0
2009-04-06 07:57:00,1.52755,1.5278,1.52755,1.5278,85800000.0
2009-04-06 07:58:00,1.5278,1.52815,1.5277,1.5281,211800000.0
2009-04-06 07:59:00,1.52815,1.52815,1.5278,1.5278,44400000.0
2009-04-06 08:00:00,1.5278,1.5278,1.5276,1.5276,50400000.0
2009-04-06 08:01:00,1.52755,1.52815,1.52755,1.52785,176800000.0
2009-04-06 08:02:00,1.5279,1.5279,1.5278,1.5278,116800000.0
2009-04-06 08:03:00,1.5278,1.5278,1.5276,1.5276,183200000.0
2009-04-06 08:04:00,1.5276,1.5278,1.5276,1.5278,106200000.0
2009-04-06 08:05:00,1.5278,1.52785,1.5277,1.5277,176000000.0
2009-04-06 08:06:00,1.5277,1.52785,1.5277,1.5278,163600000.0
2009-04-06 08:07:00,1.5278,1.5278,1.52755,1.5276,206800000.0
2009-04-06 08:08:00,1.52765,1.52835,1.52765,1.52825,265000000.0
2009-04-06 08:09:00,1.5281,1.52825,1.5281,1.52815,79600000.0
2009-04-06 08:10:00,1.5282,1.52825,1.528,1.52815,99200000.0
2009-04-06 08:11:00,1.52815,1.52815,1.528,1.5281,18600000.0
2009-04-06 08:12:00,1.5281,1.5282,1.5281,1.5282,30600000.0
2009-04-06 08:13:00,1.5282,1.5283,1.5282,1.5282,40600000.0
2009-04-06 08:14:00,1.5282,1.52835,1.5282,1.52825,131400000.0
2009-04-06 08:15:00,1.5282,1.52825,1.5282,1.5282,25600000.0
2009-04-06 08:16:00,1.528,1.528,1.5279,1.5279,49400000.0
2009-04-06 08:17:00,1.5279,1.528,1.5278,1.5278,50600000.0
2009-04-06 08:18:00,1.5278,1.528,1.5278,1.5279,35200000.0
2009-04-06 08:19:00,1.5279,1.52795,1.52785,1.5279,27000000.0
2009-04-06 08:20:00,1.5279,1.5281,1.52765,1.5277,83800000.0
2009-04-06 08:21:00,1.5277,1.5278,1.5277,1.52775,82600000.0
2009-04-06 08:22:00,1.5277,1.5278,1.5277,1.5278,44400000.0
2009-04-06 08:23:00,1.5278,1.52785,1.52775,1.52775,74400000.0
2009-04-06 08:24:00,1.5277,1.52775,1.52755,1.5276,161400000.0
2009-04-06 08:25:00,1.5276,1.5277,1.5276,1.5276,163400000.0
2009-04-06 08:26:00,1.52765,1.5277,1.52755,1.5277,86400000.0
2009-04-06 08:27:00,1.5277,1.5279,1.5277,1.5279,49000000.0
2009-04-06 08:28:00,1.5279,1.5282,1.52775,1.52785,145000000.0
2009-04-06 08:29:00,1.52785,1.528,1.52775,1.528,105800000.0
2009-04-06 08:30:00,1.5279,1.5281,1.5277,1.5278,174000000.0
2009-04-06 08:31:00,1.5279,1.5279,1.5277,1.52775,136000000.0
2009-04-06 08:32:00,1.5277,1.528,1.5277,1.528,87600000.0
2009-04-06 08:33:00,1.52795,1.52795,1.5278,1.5279,60000000.0
2009-04-06 08:34:00,1.52795,1.52795,1.5277,1.52775,124800000.0
2009-04-06 08:35:00,1.52775,1.52805,1.5277,1.52805,224600000.0
2009-04-06 08:36:00,1.528,1.5282,1.52775,1.5282,247200000.0
2009-04-06 08:37:00,1.5282,1.5282,1.52775,1.52775,166000000.0
2009-04-06 08:38:00,1.52775,1.5278,1.5277,1.5278,107000000.0
2009-04-06 08:39:00,1.5278,1.52825,1.5278,1.5279,212200000.0
2009-04-06 08:40:00,1.52795,1.52795,1.5278,1.5278,202200000.0
2009-04-06 08:41:00,1.5278,1.528,1.5278,1.52795,170800000.0
2009-04-06 08:42:00,1.528,1.528,1.5278,1.5278,156200000.0
2009-04-06 08:43:00,1.5278,1.528,1.5277,1.5278,82200000.0
2009-04-06 08:44:00,1.52785,1.528,1.52775,1.528,228000000.0
2009-04-06 08:45:00,1.5278,1.52815,1.52775,1.528,205200000.0
2009-04-06 08:46:00,1.528,1.5281,1.5278,1.528,160600000.0
2009-04-06 08:47:00,1.528,1.52805,1.5279,1.52805,155600000.0
2009-04-06 08:48:00,1.5281,1.5282,1.528,1.52815,60800000.0
2009-04-06 08:49:00,1.5282,1.5283,1.5282,1.5282,65600000.0
2009-04-06 08:50:00,1.52825,1.5283,1.5282,1.52825,55600000.0
2009-04-06 08:51:00,1.5283,1.5286,1.52825,1.5283,138200001.0
2009-04-06 08:52:00,1.52815,1.5286,1.52815,1.5285,124200000.0
2009-04-06 08:53:00,1.5285,1.52855,1.5281,1.52835,144400000.0
2009-04-06 08:54:00,1.52835,1.5284,1.528,1.52805,240800000.0
2009-04-06 08:55:00,1.52805,1.52845,1.528,1.5284,245000000.0
2009-04-06 08:56:00,1.5285,1.52855,1.52825,1.5284,222100000.0
2009-04-06 08:57:00,1.5284,1.52865,1.5284,1.5285,114200000.0
2009-04-06 08:58:00,1.52855,1.5287,1.52845,1.5286,108000000.0
2009-04-06 08:59:00,1.5286,1.5288,1.5286,1.5286,119600000.0
2009-04-06 09:00:00,1.5286,1.5287,1.5285,1.52855,267200000.0
2009-04-06 09:01:00,1.5286,1.5286,1.52825,1.5283,227900000.0
2009-04-06 09:02:00,1.52835,1.5286,1.5282,1.5285,191200000.0
2009-04-06 09:03:00,1.5284,1.52845,1.52815,1.5282,256000000.0
2009-04-06 09:04:00,1.5282,1.5282,1.5277,1.5281,177400000.0
2009-04-06 09:05:00,1.5281,1.5284,1.5281,1.5282,178200000.0
2009-04-06 09:06:00,1.5282,1.5283,1.5282,1.5283,206400000.0
2009-04-06 09:07:00,1.5283,1.5285,1.5281,1.5281,418800000.0
2009-04-06 09:08:00,1.5281,1.52815,1.5278,1.52815,310600000.0
2009-04-06 09:09:00,1.52815,1.5284,1.52815,1.5284,145200000.0
2009-04-06 09:10:00,1.52835,1.52845,1.5283,1.5284,112600000.0
2009-04-06 09:11:00,1.5284,1.52865,1.52825,1.52855,398400000.0
2009-04-06 09:12:00,1.52855,1.52855,1.52805,1.52855,363200000.0
2009-04-06 09:13:00,1.5283,1.5285,1.52815,1.52825,146200000.0
2009-04-06 09:14:00,1.52825,1.5284,1.5281,1.5284,367400008.0
2009-04-06 09:15:00,1.5284,1.5285,1.52815,1.5284,247800000.0
2009-04-06 09:16:00,1.5284,1.5285,1.52835,1.52835,128000000.0
2009-04-06 09:17:00,1.5284,1.52855,1.5282,1.5285,269600000.0
2009-04-06 09:18:00,1.5285,1.5285,1.52815,1.52825,306000000.0
2009-04-06 09:19:00,1.5283,1.5286,1.5283,1.5283,292800000.0
2009-04-06 09:20:00,1.5283,1.5285,1.5283,1.52835,188400000.0
2009-04-06 09:21:00,1.52845,1.52865,1.5283,1.5286,111800000.0
2009-04-06 09:22:00,1.52865,1.52915,1.5286,1.5289,324300000.0
2009-04-06 09:23:00,1.5289,1.52905,1.5287,1.5288,248000000.0
2009-04-06 09:24:00,1.5288,1.529,1.52865,1.5289,323600000.0
2009-04-06 09:25:00,1.5289,1.5291,1.5287,1.5289,287200000.0
2009-04-06 09:26:00,1.5289,1.52905,1.5287,1.5287,181000000.0
2009-04-06 09:27:00,1.52875,1.5288,1.5287,1.5287,118200000.0
2009-04-06 09:28:00,1.5287,1.529,1.5287,1.5287,214800000.0
2009-04-06 09:29:00,1.5287,1.529,1.5287,1.5288,169400000.0
2009-04-06 09:30:00,1.5288,1.5291,1.5287,1.5291,216600000.0
2009-04-06 09:31:00,1.5291,1.5291,1.5289,1.529,157400000.0
2009-04-06 09:32:00,1.529,1.5291,1.5289,1.5291,80000000.0
2009-04-06 09:33:00,1.52925,1.52925,1.52905,1.5291,122800000.0
2009-04-06 09:34:00,1.5291,1.52925,1.52905,1.5292,105000000.0
2009-04-06 09:35:00,1.5292,1.52995,1.5292,1.52945,264600000.0
2009-04-06 09:36:00,1.5295,1.5296,1.5293,1.5294,384799999.0
2009-04-06 09:37:00,1.52945,1.52965,1.52925,1.5295,299800000.0
2009-04-06 09:38:00,1.5295,1.5296,1.52905,1.5291,255900000.0
2009-04-06 09:39:00,1.5291,1.5292,1.5285,1.5285,379800000.0
2009-04-06 09:40:00,1.5285,1.5286,1.5283,1.5284,384800000.0
2009-04-06 09:41:00,1.52835,1.5286,1.52815,1.5286,237200000.0
2009-04-06 09:42:00,1.5286,1.5289,1.52855,1.52865,360000000.0
2009-04-06 09:43:00,1.5286,1.5286,1.52845,1.5285,126400000.0
2009-04-06 09:44:00,1.5285,1.5287,1.52845,1.5286,205600000.0
2009-04-06 09:45:00,1.5286,1.5288,1.52845,1.5288,143200000.0
2009-04-06 09:46:00,1.5288,1.5289,1.5286,1.5286,210800000.0
2009-04-06 09:47:00,1.5286,1.52875,1.5282,1.5285,239200000.0
2009-04-06 09:48:00,1.5285,1.5285,1.52825,1.5284,146600000.0
2009-04-06 09:49:00,1.5284,1.5285,1.5284,1.5285,156400002.0
2009-04-06 09:50:00,1.5285,1.5285,1.52795,1.528,144800000.0
2009-04-06 09:51:00,1.528,1.5282,1.5276,1.5278,354400000.0
2009-04-06 09:52:00,1.5278,1.5285,1.5278,1.5283,279800000.0
2009-04-06 09:53:00,1.52835,1.52835,1.5277,1.5279,145000000.0
2009-04-06 09:54:00,1.5278,1.5278,1.52755,1.52765,230600002.0
2009-04-06 09:55:00,1.5277,1.5278,1.5277,1.5277,131600000.0
2009-04-06 09:56:00,1.5277,1.5277,1.5268,1.5272,407000000.0
2009-04-06 09:57:00,1.5272,1.5272,1.5266,1.5268,188200000.0
2009-04-06 09:58:00,1.52685,1.5271,1.5266,1.5266,285800000.0
2009-04-06 09:59:00,1.5266,1.527,1.52655,1.5269,332800000.0
2009-04-06 10:00:00,1.5269,1.5271,1.5254,1.5255,321800000.0
2009-04-06 10:01:00,1.5256,1.52565,1.52485,1.525,240052300.0
2009-04-06 10:02:00,1.52505,1.5261,1.525,1.5261,158600000.0
2009-04-06 10:03:00,1.52615,1.5267,1.52615,1.5266,365200000.0
2009-04-06 10:04:00,1.5266,1.52665,1.52595,1.5262,253400000.0
2009-04-06 10:05:00,1.5262,1.52645,1.5262,1.5264,235000000.0
2009-04-06 10:06:00,1.5264,1.5266,1.5264,1.5264,228000000.0
2009-04-06 10:07:00,1.52645,1.52655,1.52635,1.5264,116800000.0
2009-04-06 10:08:00,1.5264,1.52665,1.5264,1.52655,108800000.0
2009-04-06 10:09:00,1.52655,1.5268,1.5265,1.52675,221600000.0
2009-04-06 10:10:00,1.52675,1.52685,1.52635,1.5266,185800000.0
2009-04-06 10:11:00,1.5266,1.5268,1.52645,1.52665,185000000.0
2009-04-06 10:12:00,1.5267,1.5269,1.5266,1.5268,95800000.0
2009-04-06 10:13:00,1.5268,1.5269,1.52675,1.5269,61000000.0
2009-04-06 10:14:00,1.5269,1.5269,1.5267,1.52675,145000000.0
2009-04-06 10:15:00,1.52675,1.5273,1.52675,1.5272,284800000.0
2009-04-06 10:16:00,1.52725,1.52765,1.52725,1.5274,249200000.0
2009-04-06 10:17:00,1.5273,1.52745,1.5273,1.5274,101200000.0
2009-04-06 10:18:00,1.52755,1.52785,1.5269,1.527,330100000.0
2009-04-06 10:19:00,1.5271,1.52725,1.527,1.5271,187800000.0
2009-04-06 10:20:00,1.5271,1.52715,1.5266,1.52675,315800000.0
2009-04-06 10:21:00,1.5268,1.5269,1.52605,1.5263,239800000.0
2009-04-06 10:22:00,1.5264,1.5266,1.5264,1.5265,243800000.0
2009-04-06 10:23:00,1.5265,1.52675,1.52645,1.52655,256400000.0
2009-04-06 10:24:00,1.52645,1.52665,1.52625,1.5263,173400000.0
2009-04-06 10:25:00,1.5263,1.5263,1.52585,1.5261,272200000.0
2009-04-06 10:26:00,1.5261,1.52635,1.5258,1.5262,309800000.0
2009-04-06 10:27:00,1.52625,1.52635,1.5261,1.5261,228200000.0
2009-04-06 10:28:00,1.5261,1.52675,1.5261,1.5266,182600000.0
2009-04-06 10:29:00,1.5265,1.5267,1.52645,1.5265,285799996.0
2009-04-06 10:30:00,1.5265,1.5266,1.5265,1.5265,63400000.0
2009-04-06 10:31:00,1.5265,1.52655,1.5265,1.5265,144800000.0
2009-04-06 10:32:00,1.5265,1.5265,1.5261,1.5263,344000000.0
2009-04-06 10:33:00,1.5263,1.5263,1.5263,1.5263,54200000.0
2009-04-06 10:34:00,1.5263,1.5263,1.52615,1.5262,82000000.0
2009-04-06 10:35:00,1.5262,1.52635,1.5262,1.5263,109000000.0
2009-04-06 10:36:00,1.5263,1.5266,1.52625,1.5265,167400000.0
2009-04-06 10:37:00,1.5265,1.527,1.5265,1.5269,195200000.0
2009-04-06 10:38:00,1.5269,1.527,1.5266,1.5269,358800000.0
2009-04-06 10:39:00,1.5269,1.5272,1.52685,1.5269,226400000.0
2009-04-06 10:40:00,1.5269,1.52735,1.5269,1.5272,153400000.0
2009-04-06 10:41:00,1.5272,1.5273,1.5271,1.5271,247800000.0
2009-04-06 10:42:00,1.5272,1.5275,1.5272,1.52725,151400000.0
2009-04-06 10:43:00,1.5273,1.5275,1.5273,1.52735,164000000.0
2009-04-06 10:44:00,1.5274,1.5274,1.5272,1.5273,75200000.0
2009-04-06 10:45:00,1.5274,1.5274,1.5272,1.52725,67400000.0
2009-04-06 10:46:00,1.52725,1.52725,1.5271,1.5271,88600000.0
2009-04-06 10:47:00,1.5271,1.5273,1.5271,1.52715,176200000.0
2009-04-06 10:48:00,1.52715,1.5273,1.5268,1.5269,183000000.0
2009-04-06 10:49:00,1.5269,1.5269,1.52655,1.5267,103800000.0
2009-04-06 10:50:00,1.5267,1.5268,1.5265,1.5266,103400000.0
2009-04-06 10:51:00,1.52655,1.5268,1.52655,1.5268,149000000.0
2009-04-06 10:52:00,1.52675,1.5269,1.5264,1.52655,132800000.0
2009-04-06 10:53:00,1.52655,1.5267,1.52645,1.5266,162000000.0
2009-04-06 10:54:00,1.52655,1.5267,1.5265,1.5266,106400000.0
2009-04-06 10:55:00,1.5266,1.5266,1.5265,1.5265,115200000.0
2009-04-06 10:56:00,1.5265,1.5267,1.5264,1.5265,172200000.0
2009-04-06 10:57:00,1.5265,1.5266,1.5265,1.5265,86200000.0
2009-04-06 10:58:00,1.52665,1.52665,1.5265,1.5266,59000000.0
2009-04-06 10:59:00,1.5266,1.5266,1.5266,1.5266,97600000.0
2009-04-06 11:00:00,1.5266,1.52695,1.5266,1.52685,196000000.0
2009-04-06 11:01:00,1.5268,1.52705,1.5268,1.5269,245400000.0
2009-04-06 11:02:00,1.5269,1.5269,1.52675,1.5269,221800000.0
2009-04-06 11:03:00,1.5269,1.52695,1.52685,1.5269,77200000.0
2009-04-06 11:04:00,1.5269,1.5269,1.5269,1.5269,40000000.0
2009-04-06 11:05:00,1.5269,1.5272,1.5269,1.52705,118000000.0
2009-04-06 11:06:00,1.52705,1.52705,1.5269,1.527,244600000.0
2009-04-06 11:07:00,1.527,1.52715,1.527,1.5271,48400000.0
2009-04-06 11:08:00,1.5272,1.5272,1.527,1.52705,76000000.0
2009-04-06 11:09:00,1.5271,1.5272,1.52685,1.527,193800000.0
2009-04-06 11:10:00,1.527,1.5271,1.527,1.527,93600000.0
2009-04-06 11:11:00,1.52695,1.527,1.5268,1.5268,189800000.0
2009-04-06 11:12:00,1.5268,1.527,1.5268,1.527,75400000.0
2009-04-06 11:13:00,1.5271,1.5272,1.5268,1.5268,63800000.0
2009-04-06 11:14:00,1.5268,1.52695,1.5268,1.5268,93400000.0
2009-04-06 11:15:00,1.5268,1.5269,1.5267,1.5268,262400000.0
2009-04-06 11:16:00,1.5268,1.52695,1.5268,1.5268,159200000.0
2009-04-06 11:17:00,1.5268,1.5268,1.5268,1.5268,112400000.0
2009-04-06 11:18:00,1.5268,1.527,1.52675,1.52675,127800000.0
2009-04-06 11:19:00,1.52695,1.5271,1.52695,1.5271,101600000.0
2009-04-06 11:20:00,1.5271,1.52715,1.5268,1.527,160800000.0
2009-04-06 11:21:00,1.527,1.527,1.5268,1.5268,55600000.0
2009-04-06 11:22:00,1.5268,1.5273,1.5268,1.52715,137200000.0
2009-04-06 11:23:00,1.5271,1.5276,1.52705,1.5271,262000000.0
2009-04-06 11:24:00,1.5271,1.5271,1.5268,1.527,198000000.0
2009-04-06 11:25:00,1.52705,1.5271,1.52675,1.5268,395200000.0
2009-04-06 11:26:00,1.5268,1.527,1.5268,1.5268,395600000.0
2009-04-06 11:27:00,1.5268,1.527,1.5267,1.52675,155400000.0
2009-04-06 11:28:00,1.5269,1.5271,1.5267,1.527,107200000.0
2009-04-06 11:29:00,1.527,1.527,1.527,1.527,112600000.0
2009-04-06 11:30:00,1.527,1.5272,1.527,1.5272,53200000.0
2009-04-06 11:31:00,1.5271,1.5273,1.5271,1.5273,29000000.0
2009-04-06 11:32:00,1.52725,1.5274,1.527,1.52705,171800000.0
2009-04-06 11:33:00,1.52705,1.5272,1.527,1.5271,159000000.0
2009-04-06 11:34:00,1.52715,1.52755,1.52715,1.5274,161200000.0
2009-04-06 11:35:00,1.5274,1.5275,1.52735,1.52735,118400000.0
2009-04-06 11:36:00,1.5274,1.52775,1.5274,1.5277,245200000.0
2009-04-06 11:37:00,1.5277,1.52805,1.5274,1.5276,242200000.0
2009-04-06 11:38:00,1.5276,1.5278,1.52705,1.5274,229200000.0
2009-04-06 11:39:00,1.5274,1.5278,1.52715,1.5277,159600000.0
2009-04-06 11:40:00,1.5277,1.5277,1.527,1.527,281000000.0
2009-04-06 11:41:00,1.527,1.52705,1.527,1.527,110400000.0
2009-04-06 11:42:00,1.52705,1.52725,1.527,1.52705,269800000.0
2009-04-06 11:43:00,1.52705,1.5272,1.52695,1.52715,225000000.0
2009-04-06 11:44:00,1.5271,1.52725,1.5269,1.5271,237400000.0
2009-04-06 11:45:00,1.5271,1.5273,1.52705,1.52725,137200000.0
2009-04-06 11:46:00,1.52725,1.5273,1.5272,1.5273,101400000.0
2009-04-06 11:47:00,1.5273,1.52745,1.5271,1.5272,201400000.0
2009-04-06 11:48:00,1.5272,1.52765,1.5272,1.5276,464400000.0
2009-04-06 11:49:00,1.5276,1.5276,1.527,1.527,189200000.0
2009-04-06 11:50:00,1.527,1.5273,1.527,1.5271,218600000.0
2009-04-06 11:51:00,1.5271,1.5274,1.527,1.5273,241300000.0
2009-04-06 11:52:00,1.5273,1.5273,1.52695,1.527,184400000.0
2009-04-06 11:53:00,1.527,1.527,1.5264,1.5266,234600000.0
2009-04-06 11:54:00,1.5266,1.5267,1.52655,1.5266,303800000.0
2009-04-06 11:55:00,1.5266,1.52695,1.5266,1.52685,241400000.0
2009-04-06 11:56:00,1.52675,1.5269,1.5266,1.52675,318000000.0
2009-04-06 11:57:00,1.5269,1.527,1.5267,1.5268,325400000.0
2009-04-06 11:58:00,1.5268,1.5269,1.5267,1.52675,324800000.0
2009-04-06 11:59:00,1.52675,1.52695,1.52665,1.5267,438400000.0
2009-04-06 12:00:00,1.52675,1.5268,1.5266,1.5266,421600000.0
2009-04-06 12:01:00,1.5266,1.5268,1.52655,1.5266,288400000.0
2009-04-06 12:02:00,1.5266,1.5267,1.5265,1.5266,195200000.0
2009-04-06 12:03:00,1.5267,1.5268,1.52655,1.5268,172600000.0
2009-04-06 12:04:00,1.52675,1.52705,1.52665,1.5268,142800000.0
2009-04-06 12:05:00,1.5268,1.5271,1.5267,1.527,195800000.0
2009-04-06 12:06:00,1.527,1.5273,1.52695,1.5273,294600000.0
2009-04-06 12:07:00,1.5272,1.5273,1.5268,1.5271,288400000.0
2009-04-06 12:08:00,1.5272,1.5272,1.5268,1.5268,221000000.0
2009-04-06 12:09:00,1.52675,1.52675,1.5266,1.5266,130400000.0
2009-04-06 12:10:00,1.52655,1.5268,1.5261,1.5267,225600000.0
2009-04-06 12:11:00,1.5268,1.5268,1.5262,1.5263,405400000.0
2009-04-06 12:12:00,1.5263,1.5264,1.52605,1.5262,218400000.0
2009-04-06 12:13:00,1.5261,1.52635,1.5261,1.5263,174200000.0
2009-04-06 12:14:00,1.5263,1.5264,1.52615,1.5264,163800000.0
2009-04-06 12:15:00,1.5263,1.5266,1.52625,1.5265,193400000.0
2009-04-06 12:16:00,1.5265,1.5268,1.5264,1.52655,304200000.0
2009-04-06 12:17:00,1.5266,1.5268,1.5265,1.5267,319400000.0
2009-04-06 12:18:00,1.52655,1.5267,1.52645,1.52645,113800000.0
2009-04-06 12:19:00,1.5265,1.52665,1.5264,1.5265,132800000.0
2009-04-06 12:20:00,1.5265,1.52665,1.52635,1.5265,162800000.0
2009-04-06 12:21:00,1.52645,1.52665,1.5264,1.52645,244200000.0
2009-04-06 12:22:00,1.5264,1.5266,1.5262,1.52655,232600000.0
2009-04-06 12:23:00,1.52665,1.52665,1.5264,1.52655,335600000.0
2009-04-06 12:24:00,1.52655,1.52685,1.5265,1.5268,166600000.0
2009-04-06 12:25:00,1.5267,1.5268,1.5267,1.52675,36000000.0
2009-04-06 12:26:00,1.52675,1.5268,1.52655,1.52655,98600000.0
2009-04-06 12:27:00,1.5266,1.52695,1.5266,1.52695,125600000.0
2009-04-06 12:28:00,1.52695,1.527,1.52685,1.52685,106400000.0
2009-04-06 12:29:00,1.52685,1.52715,1.5268,1.5271,146200000.0
2009-04-06 12:30:00,1.5271,1.5274,1.52695,1.5272,238000000.0
2009-04-06 12:31:00,1.5272,1.52725,1.527,1.5271,117800000.0
2009-04-06 12:32:00,1.5272,1.5273,1.52715,1.52715,109800000.0
2009-04-06 12:33:00,1.52715,1.5272,1.52705,1.52715,38400000.0
2009-04-06 12:34:00,1.52715,1.52725,1.52715,1.52725,39600000.0
2009-04-06 12:35:00,1.52725,1.5274,1.52705,1.5274,94400000.0
2009-04-06 12:36:00,1.52735,1.5276,1.52725,1.5275,140200000.0
2009-04-06 12:37:00,1.5275,1.5276,1.52715,1.52745,139400000.0
2009-04-06 12:38:00,1.5274,1.5274,1.52715,1.5272,168400000.0
2009-04-06 12:39:00,1.5273,1.5275,1.5273,1.52735,110799998.0
2009-04-06 12:40:00,1.5273,1.5274,1.5273,1.5274,23000000.0
2009-04-06 12:41:00,1.5274,1.5274,1.5271,1.52715,92200000.0
2009-04-06 12:42:00,1.5272,1.5272,1.52715,1.52715,53400000.0
2009-04-06 12:43:00,1.52715,1.52745,1.5271,1.5271,201000000.0
2009-04-06 12:44:00,1.5271,1.5273,1.52695,1.52695,318200000.0
2009-04-06 12:45:00,1.52695,1.52705,1.52685,1.527,159800000.0
2009-04-06 12:46:00,1.527,1.52715,1.5267,1.5268,191800000.0
2009-04-06 12:47:00,1.5268,1.527,1.5268,1.5268,147000000.0
2009-04-06 12:48:00,1.5268,1.5268,1.5268,1.5268,24000000.0
2009-04-06 12:49:00,1.5268,1.5269,1.5267,1.5268,28800000.0
2009-04-06 12:50:00,1.5268,1.5268,1.52655,1.5266,127400000.0
2009-04-06 12:51:00,1.52655,1.5266,1.5264,1.5264,318400000.0
2009-04-06 12:52:00,1.5264,1.5266,1.52635,1.5264,220400000.0
2009-04-06 12:53:00,1.5264,1.5265,1.52615,1.5263,102600000.0
2009-04-06 12:54:00,1.5263,1.52655,1.5263,1.52645,269400000.0
2009-04-06 12:55:00,1.5265,1.52665,1.5265,1.5265,178400000.0
2009-04-06 12:56:00,1.5265,1.5266,1.5264,1.52645,131400000.0
2009-04-06 12:57:00,1.52645,1.5266,1.52645,1.5265,210400000.0
2009-04-06 12:58:00,1.5265,1.52655,1.52645,1.52645,329800000.0
2009-04-06 12:59:00,1.52645,1.52665,1.52645,1.52655,109600000.0
2009-04-06 13:00:00,1.5265,1.5267,1.5265,1.52665,203200000.0
2009-04-06 13:01:00,1.5267,1.5269,1.5267,1.5268,127400000.0
2009-04-06 13:02:00,1.5268,1.52695,1.52665,1.5267,160000000.0
2009-04-06 13:03:00,1.5267,1.5269,1.5265,1.5266,258600000.0
2009-04-06 13:04:00,1.52655,1.52685,1.5264,1.52675,305399999.0
2009-04-06 13:05:00,1.52675,1.52675,1.52645,1.5266,356400000.0
2009-04-06 13:06:00,1.5266,1.5268,1.5266,1.5266,399600000.0
2009-04-06 13:07:00,1.5266,1.52665,1.5266,1.5266,193800000.0
2009-04-06 13:08:00,1.5266,1.52685,1.5266,1.5267,276400000.0
2009-04-06 13:09:00,1.52675,1.52685,1.5266,1.52675,262800000.0
2009-04-06 13:10:00,1.52675,1.527,1.52655,1.5266,497599996.0
2009-04-06 13:11:00,1.5266,1.5267,1.5266,1.5266,401400000.0
2009-04-06 13:12:00,1.52665,1.52675,1.5266,1.5266,253000000.0
2009-04-06 13:13:00,1.5266,1.5266,1.52655,1.5266,190000000.0
2009-04-06 13:14:00,1.5266,1.5267,1.52655,1.5266,122800000.0
2009-04-06 13:15:00,1.52665,1.5267,1.52655,1.5266,89000000.0
2009-04-06 13:16:00,1.5266,1.5266,1.5264,1.5265,175800000.0
2009-04-06 13:17:00,1.5265,1.52655,1.5264,1.5264,197800000.0
2009-04-06 13:18:00,1.5264,1.52675,1.5264,1.5265,442000000.0
2009-04-06 13:19:00,1.5265,1.52675,1.52635,1.5264,345800000.0
2009-04-06 13:20:00,1.5264,1.5266,1.5264,1.5264,266200000.0
2009-04-06 13:21:00,1.5264,1.5264,1.52635,1.5264,153600000.0
2009-04-06 13:22:00,1.5264,1.5265,1.52635,1.52635,116600000.0
2009-04-06 13:23:00,1.5262,1.5264,1.526,1.52625,284000000.0
2009-04-06 13:24:00,1.5262,1.5262,1.526,1.526,207400000.0
2009-04-06 13:25:00,1.526,1.5261,1.52585,1.5261,202400000.0
2009-04-06 13:26:00,1.5261,1.5261,1.5261,1.5261,4200000.0
2009-04-06 13:27:00,1.5261,1.5261,1.52585,1.52605,140200000.0
2009-04-06 13:28:00,1.5261,1.5261,1.5259,1.5259,75300000.0
2009-04-06 13:29:00,1.5259,1.526,1.5259,1.526,133200000.0
2009-04-06 13:30:00,1.526,1.5261,1.526,1.5261,11400000.0
2009-04-06 13:31:00,1.526,1.52615,1.526,1.5261,35200000.0
2009-04-06 13:32:00,1.5261,1.52615,1.52605,1.52605,135200000.0
2009-04-06 13:33:00,1.5261,1.5261,1.5259,1.52605,220400000.0
2009-04-06 13:34:00,1.526,1.52605,1.52575,1.5258,332200000.0
2009-04-06 13:35:00,1.5258,1.5259,1.5255,1.5255,238800000.0
2009-04-06 13:36:00,1.5255,1.52595,1.5255,1.52595,205400000.0
2009-04-06 13:37:00,1.52595,1.52595,1.5255,1.5255,180600000.0
2009-04-06 13:38:00,1.5255,1.5257,1.52545,1.5255,318200000.0
2009-04-06 13:39:00,1.5255,1.52555,1.52545,1.52555,101000000.0
2009-04-06 13:40:00,1.5255,1.5255,1.52505,1.5251,69200000.0
2009-04-06 13:41:00,1.525,1.52545,1.525,1.52525,403800001.0
2009-04-06 13:42:00,1.52525,1.5255,1.5251,1.5255,130200000.0
2009-04-06 13:43:00,1.5255,1.52565,1.52545,1.52555,112000000.0
2009-04-06 13:44:00,1.52555,1.5256,1.52545,1.5255,129000000.0
2009-04-06 13:45:00,1.5255,1.5255,1.5255,1.5255,51000000.0
2009-04-06 13:46:00,1.5254,1.5255,1.52535,1.5254,161200000.0
2009-04-06 13:47:00,1.5255,1.5257,1.5254,1.5255,111800001.0
2009-04-06 13:48:00,1.5255,1.5256,1.5254,1.5255,121800000.0
2009-04-06 13:49:00,1.5254,1.5255,1.5254,1.5255,153800000.0
2009-04-06 13:50:00,1.5255,1.5255,1.5254,1.5254,86800000.0
2009-04-06 13:51:00,1.5254,1.5255,1.5254,1.5255,105800000.0
2009-04-06 13:52:00,1.5255,1.52555,1.5254,1.5255,113200000.0
2009-04-06 13:53:00,1.52545,1.5255,1.5254,1.5254,195800000.0
2009-04-06 13:54:00,1.5254,1.5255,1.5254,1.5254,140800000.0
2009-04-06 13:55:00,1.5254,1.5254,1.52495,1.52505,424800000.0
2009-04-06 13:56:00,1.52505,1.52515,1.5246,1.5248,251200000.0
2009-04-06 13:57:00,1.5248,1.5249,1.5247,1.52475,112000000.0
2009-04-06 13:58:00,1.5248,1.5248,1.5241,1.5242,238200000.0
2009-04-06 13:59:00,1.52405,1.5243,1.52365,1.5243,297800000.0
2009-04-06 14:00:00,1.52435,1.52435,1.52395,1.524,323800000.0
2009-04-06 14:01:00,1.524,1.52435,1.52395,1.5243,297000000.0
2009-04-06 14:02:00,1.52435,1.52475,1.5243,1.5247,258400000.0
2009-04-06 14:03:00,1.52465,1.5247,1.524,1.52415,200600000.0
2009-04-06 14:04:00,1.5242,1.5243,1.524,1.5243,232200000.0
2009-04-06 14:05:00,1.52435,1.5247,1.5243,1.5245,334800000.0
2009-04-06 14:06:00,1.5245,1.5245,1.52415,1.52425,205400000.0
2009-04-06 14:07:00,1.52425,1.5244,1.52385,1.524,221400000.0
2009-04-06 14:08:00,1.52395,1.5242,1.52395,1.5241,179800000.0
2009-04-06 14:09:00,1.5241,1.5241,1.52375,1.5238,135800000.0
2009-04-06 14:10:00,1.5238,1.5239,1.5236,1.5238,165600000.0
2009-04-06 14:11:00,1.5238,1.524,1.5238,1.5239,92400000.0
2009-04-06 14:12:00,1.524,1.5241,1.524,1.52405,116800000.0
2009-04-06 14:13:00,1.524,1.52415,1.524,1.5241,149000000.0
2009-04-06 14:14:00,1.5241,1.52495,1.5241,1.52495,289400000.0
2009-04-06 14:15:00,1.5249,1.5252,1.5246,1.5246,384400000.0
2009-04-06 14:16:00,1.52465,1.52465,1.5244,1.5245,240400000.0
2009-04-06 14:17:00,1.5245,1.5246,1.52445,1.52445,188000000.0
2009-04-06 14:18:00,1.5245,1.52455,1.52435,1.5244,159400000.0
2009-04-06 14:19:00,1.5244,1.52455,1.5243,1.5244,246600000.0
2009-04-06 14:20:00,1.5244,1.5245,1.5243,1.5245,246000000.0
2009-04-06 14:21:00,1.5245,1.5245,1.52415,1.5242,374400000.0
2009-04-06 14:22:00,1.5242,1.5242,1.5237,1.5237,336200000.0
2009-04-06 14:23:00,1.5237,1.52375,1.52335,1.52335,372600000.0
2009-04-06 14:24:00,1.52335,1.5234,1.5229,1.5233,281800000.0
2009-04-06 14:25:00,1.5233,1.5236,1.5231,1.5236,374900000.0
2009-04-06 14:26:00,1.5236,1.5238,1.5234,1.52355,323600000.0
2009-04-06 14:27:00,1.52355,1.5237,1.52345,1.5235,243600000.0
2009-04-06 14:28:00,1.5235,1.5235,1.5232,1.52325,280600000.0
2009-04-06 14:29:00,1.5234,1.5234,1.5231,1.5232,231000000.0
2009-04-06 14:30:00,1.5232,1.5233,1.523,1.523,360800000.0
2009-04-06 14:31:00,1.523,1.5231,1.5229,1.523,228200000.0
2009-04-06 14:32:00,1.523,1.52315,1.52295,1.5231,192000000.0
2009-04-06 14:33:00,1.5232,1.5233,1.5231,1.5232,209800000.0
2009-04-06 14:34:00,1.5233,1.5236,1.5232,1.5235,156200000.0
2009-04-06 14:35:00,1.5235,1.52375,1.5235,1.52375,145000000.0
2009-04-06 14:36:00,1.52375,1.52385,1.52335,1.5237,299600000.0
2009-04-06 14:37:00,1.5237,1.5238,1.5236,1.5237,187200000.0
2009-04-06 14:38:00,1.52375,1.52425,1.5237,1.52405,176600000.0
2009-04-06 14:39:00,1.52405,1.5242,1.52405,1.52415,58600000.0
2009-04-06 14:40:00,1.5242,1.52455,1.5242,1.5245,168200000.0
2009-04-06 14:41:00,1.5245,1.52465,1.52445,1.52455,166600000.0
2009-04-06 14:42:00,1.52455,1.52455,1.52445,1.5245,56200000.0
2009-04-06 14:43:00,1.5245,1.5247,1.52435,1.52455,207200000.0
2009-04-06 14:44:00,1.5245,1.52465,1.52445,1.5246,144800000.0
2009-04-06 14:45:00,1.5246,1.5247,1.52455,1.5246,150800000.0
2009-04-06 14:46:00,1.5246,1.5246,1.5245,1.52455,43200000.0
2009-04-06 14:47:00,1.52455,1.5247,1.52455,1.52465,34400000.0
2009-04-06 14:48:00,1.5247,1.5248,1.52465,1.52475,229000000.0
2009-04-06 14:49:00,1.5247,1.525,1.5247,1.52485,146400000.0
2009-04-06 14:50:00,1.52485,1.5251,1.5248,1.5251,102800000.0
2009-04-06 14:51:00,1.5251,1.5251,1.5248,1.5248,133600000.0
2009-04-06 14:52:00,1.5248,1.5248,1.52455,1.5246,128400000.0
2009-04-06 14:53:00,1.5246,1.5247,1.5244,1.5246,360000000.0
2009-04-06 14:54:00,1.52455,1.5248,1.52455,1.5248,224800000.0
2009-04-06 14:55:00,1.52485,1.5249,1.5248,1.5249,90600000.0
2009-04-06 14:56:00,1.52485,1.52525,1.52485,1.525,313600000.0
2009-04-06 14:57:00,1.525,1.5252,1.525,1.52505,373799997.0
2009-04-06 14:58:00,1.52505,1.5252,1.525,1.52505,185400000.0
2009-04-06 14:59:00,1.5251,1.52525,1.5249,1.52515,249600000.0
2009-04-06 15:00:00,1.5252,1.5253,1.525,1.525,120000000.0
2009-04-06 15:01:00,1.52505,1.5253,1.52495,1.52515,377800000.0
2009-04-06 15:02:00,1.5253,1.5253,1.52465,1.52475,241400000.0
2009-04-06 15:03:00,1.52475,1.5251,1.52475,1.52505,107400000.0
2009-04-06 15:04:00,1.525,1.5253,1.5249,1.52525,379800000.0
2009-04-06 15:05:00,1.5252,1.5254,1.52515,1.52535,182200000.0
2009-04-06 15:06:00,1.52535,1.52535,1.52485,1.5251,334800000.0
2009-04-06 15:07:00,1.5251,1.52535,1.5251,1.52525,117400000.0
2009-04-06 15:08:00,1.52535,1.52555,1.5251,1.52535,260400000.0
2009-04-06 15:09:00,1.5254,1.52555,1.5253,1.5254,251600000.0
2009-04-06 15:10:00,1.52545,1.52545,1.52495,1.52495,220000000.0
2009-04-06 15:11:00,1.525,1.52505,1.52425,1.52475,301400000.0
2009-04-06 15:12:00,1.52485,1.52505,1.52475,1.52505,392400000.0
2009-04-06 15:13:00,1.52505,1.5255,1.52505,1.5253,473000000.0
2009-04-06 15:14:00,1.5253,1.5255,1.5251,1.5254,418400000.0
2009-04-06 15:15:00,1.5254,1.5255,1.5244,1.5244,305600000.0
2009-04-06 15:16:00,1.52435,1.5247,1.5238,1.5245,356600000.0
2009-04-06 15:17:00,1.5245,1.5247,1.5243,1.5244,183600000.0
2009-04-06 15:18:00,1.52425,1.52455,1.52415,1.5245,273400000.0
2009-04-06 15:19:00,1.5244,1.5247,1.52425,1.5247,174000000.0
2009-04-06 15:20:00,1.5247,1.52515,1.5247,1.52515,326000000.0
2009-04-06 15:21:00,1.52515,1.5253,1.5246,1.5247,277600000.0
2009-04-06 15:22:00,1.5247,1.52475,1.5242,1.5243,305400000.0
2009-04-06 15:23:00,1.5242,1.52435,1.5242,1.5243,181400000.0
2009-04-06 15:24:00,1.52435,1.5246,1.5242,1.5242,331000000.0
2009-04-06 15:25:00,1.5242,1.5242,1.5236,1.52405,273200000.0
2009-04-06 15:26:00,1.52405,1.52415,1.5239,1.5241,294000000.0
2009-04-06 15:27:00,1.52405,1.52415,1.524,1.5241,65400000.0
2009-04-06 15:28:00,1.52405,1.5242,1.52385,1.52395,185000000.0
2009-04-06 15:29:00,1.52395,1.52415,1.52375,1.5239,294200000.0
2009-04-06 15:30:00,1.52385,1.524,1.52375,1.5238,372600000.0
2009-04-06 15:31:00,1.52385,1.5241,1.5238,1.524,280400000.0
2009-04-06 15:32:00,1.524,1.52415,1.5238,1.52385,306400000.0
2009-04-06 15:33:00,1.5239,1.5239,1.52365,1.52375,249600000.0
2009-04-06 15:34:00,1.52375,1.5241,1.52375,1.5241,303800000.0
2009-04-06 15:35:00,1.5241,1.52415,1.5238,1.5238,263800000.0
2009-04-06 15:36:00,1.5238,1.5239,1.5236,1.5237,293400000.0
2009-04-06 15:37:00,1.5237,1.5238,1.5235,1.52355,354600000.0
2009-04-06 15:38:00,1.52355,1.52365,1.52355,1.5236,151200000.0
2009-04-06 15:39:00,1.5236,1.5237,1.5236,1.5236,94600000.0
2009-04-06 15:40:00,1.5236,1.52375,1.5236,1.5236,277000000.0
2009-04-06 15:41:00,1.52365,1.5237,1.5236,1.5237,131200000.0
2009-04-06 15:42:00,1.5237,1.5237,1.5237,1.5237,72400000.0
2009-04-06 15:43:00,1.5236,1.52365,1.5234,1.5236,339200000.0
2009-04-06 15:44:00,1.5237,1.5237,1.5234,1.52345,275600000.0
2009-04-06 15:45:00,1.52345,1.52395,1.5232,1.5239,290600000.0
2009-04-06 15:46:00,1.5239,1.524,1.5231,1.5233,502000000.0
2009-04-06 15:47:00,1.5233,1.52345,1.5232,1.52335,284800000.0
2009-04-06 15:48:00,1.5234,1.52355,1.52315,1.5234,423800000.0
2009-04-06 15:49:00,1.52335,1.5236,1.52335,1.5234,302000000.0
2009-04-06 15:50:00,1.52345,1.52365,1.52335,1.5234,339800000.0
2009-04-06 15:51:00,1.5234,1.5235,1.5234,1.5234,196600000.0
2009-04-06 15:52:00,1.5234,1.5235,1.5233,1.52335,288000000.0
2009-04-06 15:53:00,1.5233,1.5234,1.52325,1.5234,206600000.0
2009-04-06 15:54:00,1.5234,1.5238,1.5233,1.5237,284800000.0
2009-04-06 15:55:00,1.5237,1.5239,1.52355,1.5236,227800000.0
2009-04-06 15:56:00,1.52355,1.52375,1.5235,1.5236,201000000.0
2009-04-06 15:57:00,1.5236,1.5237,1.5235,1.5237,184600000.0
2009-04-06 15:58:00,1.5237,1.5238,1.5236,1.5237,170800000.0
2009-04-06 15:59:00,1.5237,1.5239,1.5237,1.5238,266200000.0
2009-04-06 16:00:00,1.5238,1.5238,1.52345,1.5238,212400000.0
2009-04-06 16:01:00,1.5238,1.52425,1.5236,1.52415,293800000.0
2009-04-06 16:02:00,1.5242,1.5246,1.5242,1.5245,340000000.0
2009-04-06 16:03:00,1.5245,1.5249,1.52445,1.5248,205200000.0
2009-04-06 16:04:00,1.5248,1.5252,1.52475,1.5252,309200000.0
2009-04-06 16:05:00,1.5252,1.5252,1.5248,1.525,360600000.0
2009-04-06 16:06:00,1.525,1.5251,1.52465,1.525,392200000.0
2009-04-06 16:07:00,1.52495,1.5253,1.52495,1.5251,347000000.0
2009-04-06 16:08:00,1.5251,1.5251,1.5245,1.525,468000000.0
2009-04-06 16:09:00,1.5251,1.5253,1.525,1.5253,368800000.0
2009-04-06 16:10:00,1.5253,1.5254,1.52485,1.525,244400000.0
2009-04-06 16:11:00,1.525,1.525,1.5244,1.5247,231600000.0
2009-04-06 16:12:00,1.5247,1.5247,1.52425,1.5244,225800000.0
2009-04-06 16:13:00,1.5244,1.52495,1.5244,1.5246,255000000.0
2009-04-06 16:14:00,1.5245,1.5248,1.52435,1.5244,310600000.0
2009-04-06 16:15:00,1.52435,1.52455,1.5242,1.52445,291200000.0
2009-04-06 16:16:00,1.5244,1.5244,1.52405,1.5243,142800000.0
2009-04-06 16:17:00,1.5243,1.5243,1.52345,1.5238,267000000.0
2009-04-06 16:18:00,1.52365,1.5242,1.5235,1.5241,427800000.0
2009-04-06 16:19:00,1.5241,1.52455,1.5241,1.5243,300200000.0
2009-04-06 16:20:00,1.52425,1.5243,1.524,1.5241,312400000.0
2009-04-06 16:21:00,1.52405,1.52405,1.5238,1.5239,299400000.0
2009-04-06 16:22:00,1.5239,1.5244,1.5239,1.5241,313000000.0
2009-04-06 16:23:00,1.5241,1.5242,1.52395,1.5241,480800000.0
2009-04-06 16:24:00,1.5241,1.52425,1.52395,1.524,167400000.0
2009-04-06 16:25:00,1.5241,1.52425,1.524,1.52425,336600000.0
2009-04-06 16:26:00,1.52425,1.52445,1.5237,1.5237,440200000.0
2009-04-06 16:27:00,1.5237,1.5237,1.52315,1.5233,344200000.0
2009-04-06 16:28:00,1.5233,1.5237,1.5232,1.5236,195200000.0
2009-04-06 16:29:00,1.5236,1.5236,1.5233,1.5234,447600000.0
2009-04-06 16:30:00,1.5234,1.524,1.52335,1.524,386200000.0
2009-04-06 16:31:00,1.52405,1.5242,1.52375,1.5241,271400000.0
2009-04-06 16:32:00,1.5241,1.52415,1.5239,1.5241,142400000.0
2009-04-06 16:33:00,1.5241,1.5241,1.5239,1.524,152200000.0
2009-04-06 16:34:00,1.524,1.52415,1.52365,1.52365,258200000.0
2009-04-06 16:35:00,1.5237,1.52375,1.5236,1.5237,171600000.0
2009-04-06 16:36:00,1.5237,1.5237,1.52325,1.5233,333800000.0
2009-04-06 16:37:00,1.5233,1.5233,1.523,1.52325,179900000.0
2009-04-06 16:38:00,1.52325,1.52325,1.5229,1.523,197000000.0
2009-04-06 16:39:00,1.523,1.5232,1.523,1.5232,263400000.0
2009-04-06 16:40:00,1.5232,1.52325,1.5227,1.52295,373600000.0
2009-04-06 16:41:00,1.5229,1.52325,1.52275,1.5232,277000000.0
2009-04-06 16:42:00,1.52315,1.52325,1.5228,1.5231,255400000.0
2009-04-06 16:43:00,1.5231,1.5233,1.5231,1.52315,118200000.0
2009-04-06 16:44:00,1.52315,1.5233,1.5231,1.5232,143200000.0
2009-04-06 16:45:00,1.5232,1.52335,1.5231,1.52315,277600000.0
2009-04-06 16:46:00,1.5232,1.52345,1.52315,1.5234,308600000.0
2009-04-06 16:47:00,1.5234,1.52375,1.52325,1.52375,338700000.0
2009-04-06 16:48:00,1.52375,1.52415,1.5237,1.524,258800000.0
2009-04-06 16:49:00,1.5241,1.52435,1.52405,1.5243,153400000.0
2009-04-06 16:50:00,1.5243,1.5243,1.5237,1.5237,417800000.0
2009-04-06 16:51:00,1.5237,1.5238,1.52355,1.5237,338000000.0
2009-04-06 16:52:00,1.5236,1.5241,1.5236,1.52375,291800000.0
2009-04-06 16:53:00,1.52375,1.5239,1.52355,1.5236,347800000.0
2009-04-06 16:54:00,1.5236,1.5236,1.5234,1.5235,285400000.0
2009-04-06 16:55:00,1.52355,1.52375,1.5235,1.52365,363400000.0
2009-04-06 16:56:00,1.52365,1.5238,1.5235,1.5237,248600000.0
2009-04-06 16:57:00,1.52375,1.52385,1.5236,1.52375,152800000.0
2009-04-06 16:58:00,1.5237,1.5237,1.52355,1.5236,287000000.0
2009-04-06 16:59:00,1.5236,1.52395,1.5235,1.5236,315000000.0
2009-04-06 17:00:00,1.5236,1.52365,1.5233,1.5233,384600000.0
2009-04-06 17:01:00,1.5234,1.5234,1.523,1.52325,347600000.0
2009-04-06 17:02:00,1.5231,1.5234,1.523,1.523,425600000.0
2009-04-06 17:03:00,1.523,1.523,1.52255,1.5228,416000000.0
2009-04-06 17:04:00,1.5228,1.52305,1.5227,1.523,371800000.0
2009-04-06 17:05:00,1.523,1.52305,1.52265,1.52295,387400000.0
2009-04-06 17:06:00,1.52295,1.5231,1.5224,1.52265,331400000.0
2009-04-06 17:07:00,1.5226,1.5227,1.5225,1.5226,401600000.0
2009-04-06 17:08:00,1.5225,1.5229,1.5225,1.5226,346400000.0
2009-04-06 17:09:00,1.5226,1.52335,1.52235,1.5232,374800000.0
2009-04-06 17:10:00,1.5232,1.52355,1.5232,1.52335,315200000.0
2009-04-06 17:11:00,1.52335,1.5236,1.52315,1.5232,402400000.0
2009-04-06 17:12:00,1.52315,1.5232,1.5228,1.5228,282200000.0
2009-04-06 17:13:00,1.5228,1.52305,1.52245,1.5227,290400000.0
2009-04-06 17:14:00,1.5227,1.523,1.5225,1.52275,473200000.0
2009-04-06 17:15:00,1.5227,1.5227,1.52235,1.52255,399600000.0
2009-04-06 17:16:00,1.52255,1.52265,1.5223,1.5225,335800000.0
2009-04-06 17:17:00,1.5225,1.5227,1.5223,1.5227,345800000.0
2009-04-06 17:18:00,1.5229,1.5233,1.5229,1.5233,325600000.0
2009-04-06 17:19:00,1.52335,1.5236,1.523,1.5236,428400000.0
2009-04-06 17:20:00,1.5236,1.52375,1.5234,1.5237,343200000.0
2009-04-06 17:21:00,1.5237,1.524,1.52365,1.52395,234400000.0
2009-04-06 17:22:00,1.524,1.5243,1.5239,1.5241,402400000.0
2009-04-06 17:23:00,1.52405,1.52415,1.5236,1.5237,374800000.0
2009-04-06 17:24:00,1.52375,1.52415,1.5237,1.52375,412800001.0
2009-04-06 17:25:00,1.5237,1.524,1.5234,1.524,285600000.0
2009-04-06 17:26:00,1.524,1.5242,1.52395,1.5241,156400000.0
2009-04-06 17:27:00,1.52415,1.52465,1.524,1.5245,240000000.0
2009-04-06 17:28:00,1.5245,1.52465,1.5241,1.5241,339600000.0
2009-04-06 17:29:00,1.5241,1.5243,1.5239,1.5239,288600000.0
2009-04-06 17:30:00,1.52385,1.52405,1.52375,1.5239,247000000.0
2009-04-06 17:31:00,1.5239,1.5241,1.5239,1.5241,116800000.0
2009-04-06 17:32:00,1.52415,1.5242,1.52385,1.52415,128800000.0
2009-04-06 17:33:00,1.52415,1.52435,1.52415,1.5242,122200000.0
2009-04-06 17:34:00,1.52415,1.52435,1.52405,1.5243,161800000.0
2009-04-06 17:35:00,1.5244,1.5246,1.5241,1.5241,197800000.0
2009-04-06 17:36:00,1.524,1.52455,1.524,1.52435,271600000.0
2009-04-06 17:37:00,1.52435,1.5245,1.5242,1.5244,410800000.0
2009-04-06 17:38:00,1.5244,1.5245,1.52405,1.5242,169800000.0
2009-04-06 17:39:00,1.52425,1.52445,1.52415,1.5242,184200000.0
2009-04-06 17:40:00,1.52425,1.5243,1.524,1.5242,271800000.0
2009-04-06 17:41:00,1.5242,1.52445,1.5242,1.5244,289600000.0
2009-04-06 17:42:00,1.5244,1.5246,1.52405,1.5241,361400000.0
2009-04-06 17:43:00,1.5241,1.5243,1.52405,1.5243,254600000.0
2009-04-06 17:44:00,1.5243,1.52435,1.52415,1.52415,205400000.0
2009-04-06 17:45:00,1.52415,1.5242,1.52395,1.52415,182800000.0
2009-04-06 17:46:00,1.52415,1.5245,1.52415,1.52435,281800000.0
2009-04-06 17:47:00,1.52435,1.52435,1.5243,1.5243,74600000.0
2009-04-06 17:48:00,1.5243,1.5245,1.5243,1.52435,283000000.0
2009-04-06 17:49:00,1.52435,1.5244,1.524,1.5243,221600000.0
2009-04-06 17:50:00,1.5243,1.5243,1.524,1.524,244800000.0
2009-04-06 17:51:00,1.524,1.5241,1.524,1.5241,224800000.0
2009-04-06 17:52:00,1.5241,1.5241,1.52315,1.5236,146000000.0
2009-04-06 17:53:00,1.5236,1.5237,1.5233,1.5235,209200000.0
2009-04-06 17:54:00,1.5235,1.5237,1.5234,1.52355,179200000.0
2009-04-06 17:55:00,1.52355,1.5238,1.52325,1.5234,179000000.0
2009-04-06 17:56:00,1.52335,1.5234,1.52325,1.52335,168400000.0
2009-04-06 17:57:00,1.52335,1.52335,1.523,1.5233,335000000.0
2009-04-06 17:58:00,1.5233,1.5234,1.52215,1.52215,428200000.0
2009-04-06 17:59:00,1.52215,1.52225,1.5221,1.5221,152800000.0
2009-04-06 18:00:00,1.5221,1.52265,1.5221,1.52255,182800000.0
2009-04-06 18:01:00,1.52255,1.52315,1.5225,1.523,301000000.0
2009-04-06 18:02:00,1.523,1.5235,1.52295,1.5233,352200000.0
2009-04-06 18:03:00,1.5233,1.5235,1.5231,1.5233,272400000.0
2009-04-06 18:04:00,1.52325,1.5234,1.52315,1.5233,293600000.0
2009-04-06 18:05:00,1.5233,1.52355,1.5231,1.52355,306200000.0
2009-04-06 18:06:00,1.5235,1.5238,1.52345,1.5238,316600000.0
2009-04-06 18:07:00,1.52375,1.5238,1.52365,1.5237,201200000.0
2009-04-06 18:08:00,1.5237,1.52375,1.52355,1.5237,281000000.0
2009-04-06 18:09:00,1.5237,1.5237,1.5234,1.5235,242600000.0
2009-04-06 18:10:00,1.5235,1.5237,1.5235,1.5235,174000000.0
2009-04-06 18:11:00,1.5235,1.5237,1.5235,1.52355,267600000.0
2009-04-06 18:12:00,1.52355,1.524,1.52355,1.52395,178400000.0
2009-04-06 18:13:00,1.524,1.524,1.5223,1.5223,244600000.0
2009-04-06 18:14:00,1.52225,1.5229,1.52215,1.5227,352200000.0
2009-04-06 18:15:00,1.5226,1.5226,1.5221,1.5222,286600000.0
2009-04-06 18:16:00,1.5223,1.5224,1.522,1.5221,286800000.0
2009-04-06 18:17:00,1.5221,1.52215,1.522,1.5221,91999999.0
2009-04-06 18:18:00,1.5221,1.52215,1.522,1.52215,99400000.0
2009-04-06 18:19:00,1.52215,1.5224,1.52205,1.5223,131600000.0
2009-04-06 18:20:00,1.52205,1.5224,1.52205,1.5221,119800000.0
2009-04-06 18:21:00,1.5221,1.5222,1.522,1.52205,184200000.0
2009-04-06 18:22:00,1.52205,1.5222,1.522,1.522,231800000.0
2009-04-06 18:23:00,1.52205,1.5224,1.522,1.5222,84000000.0
2009-04-06 18:24:00,1.52215,1.5223,1.52205,1.5221,132600000.0
2009-04-06 18:25:00,1.5221,1.5222,1.522,1.522,175400000.0
2009-04-06 18:26:00,1.5221,1.5221,1.5219,1.522,204800000.0
2009-04-06 18:27:00,1.52195,1.522,1.52195,1.522,128000000.0
2009-04-06 18:28:00,1.522,1.52225,1.522,1.522,124200000.0
2009-04-06 18:29:00,1.522,1.522,1.5215,1.52175,306100000.0
2009-04-06 18:30:00,1.5218,1.52205,1.52175,1.52195,191000000.0
2009-04-06 18:31:00,1.5219,1.5221,1.5219,1.52205,208800000.0
2009-04-06 18:32:00,1.52205,1.5221,1.52185,1.5219,151200000.0
2009-04-06 18:33:00,1.52195,1.5221,1.5219,1.5219,116600000.0
2009-04-06 18:34:00,1.5219,1.5219,1.52165,1.52165,77200000.0
2009-04-06 18:35:00,1.52165,1.52175,1.5216,1.52165,133000000.0
2009-04-06 18:36:00,1.52165,1.5218,1.5216,1.5216,106600000.0
2009-04-06 18:37:00,1.5216,1.5217,1.5215,1.5216,251800000.0
2009-04-06 18:38:00,1.52165,1.52185,1.52165,1.52175,114200000.0
2009-04-06 18:39:00,1.52175,1.52215,1.52175,1.522,173200000.0
2009-04-06 18:40:00,1.5221,1.5222,1.5221,1.5222,75600000.0
2009-04-06 18:41:00,1.5222,1.5223,1.52205,1.5223,46800000.0
2009-04-06 18:42:00,1.5223,1.5224,1.5223,1.5223,96000000.0
2009-04-06 18:43:00,1.5224,1.5226,1.52235,1.5224,113400000.0
2009-04-06 18:44:00,1.5224,1.52275,1.5224,1.5226,184200000.0
2009-04-06 18:45:00,1.5226,1.5227,1.5224,1.5226,180000000.0
2009-04-06 18:46:00,1.5226,1.52265,1.5223,1.5223,139000000.0
2009-04-06 18:47:00,1.52225,1.5223,1.52225,1.5223,31800000.0
2009-04-06 18:48:00,1.5223,1.52245,1.5223,1.5223,127200000.0
2009-04-06 18:49:00,1.5223,1.5225,1.52225,1.5225,177800000.0
2009-04-06 18:50:00,1.5223,1.52235,1.5223,1.5223,100600000.0
2009-04-06 18:51:00,1.5224,1.5225,1.5223,1.5223,65000000.0
2009-04-06 18:52:00,1.5223,1.5223,1.5223,1.5223,8800000.0
2009-04-06 18:53:00,1.5223,1.52255,1.5223,1.52255,107600000.0
2009-04-06 18:54:00,1.52255,1.5229,1.52245,1.52265,153200000.0
2009-04-06 18:55:00,1.52265,1.5228,1.5224,1.5224,160200000.0
2009-04-06 18:56:00,1.5224,1.5224,1.5223,1.5223,184600000.0
2009-04-06 18:57:00,1.5223,1.5225,1.5223,1.5224,74200000.0
2009-04-06 18:58:00,1.5224,1.5227,1.5224,1.52265,153400000.0
2009-04-06 18:59:00,1.52265,1.5229,1.5223,1.5223,133000000.0
2009-04-06 19:00:00,1.5223,1.5225,1.5223,1.5225,178600000.0
2009-04-06 19:01:00,1.5224,1.5226,1.5224,1.5225,330400000.0
2009-04-06 19:02:00,1.5225,1.52255,1.52245,1.52245,196400000.0
2009-04-06 19:03:00,1.52245,1.5226,1.5224,1.5226,309200000.0
2009-04-06 19:04:00,1.5226,1.5226,1.5223,1.5225,176600000.0
2009-04-06 19:05:00,1.5225,1.52265,1.5224,1.5225,206600000.0
2009-04-06 19:06:00,1.5225,1.52255,1.5224,1.52255,199400000.0
2009-04-06 19:07:00,1.52255,1.52275,1.52245,1.5227,110000000.0
2009-04-06 19:08:00,1.5227,1.52275,1.52235,1.5224,159600000.0
2009-04-06 19:09:00,1.5224,1.5224,1.5223,1.52235,253800000.0
2009-04-06 19:10:00,1.52235,1.52255,1.5223,1.52255,117800000.0
2009-04-06 19:11:00,1.5225,1.5225,1.5224,1.52245,76800000.0
2009-04-06 19:12:00,1.5225,1.52255,1.52245,1.52245,67400000.0
2009-04-06 19:13:00,1.5225,1.5225,1.52235,1.52235,57200000.0
2009-04-06 19:14:00,1.52245,1.5226,1.5223,1.5225,183000000.0
2009-04-06 19:15:00,1.5225,1.52285,1.52245,1.52255,152400000.0
2009-04-06 19:16:00,1.5226,1.5227,1.52245,1.52265,125400000.0
2009-04-06 19:17:00,1.52265,1.52285,1.52265,1.5228,163600000.0
2009-04-06 19:18:00,1.5228,1.5228,1.5226,1.52265,81600000.0
2009-04-06 19:19:00,1.52265,1.5228,1.52255,1.52275,138800000.0
2009-04-06 19:20:00,1.5227,1.52275,1.5226,1.52275,122000000.0
2009-04-06 19:21:00,1.5227,1.5228,1.52265,1.52275,64000000.0
2009-04-06 19:22:00,1.5227,1.52285,1.5225,1.5225,134600000.0
2009-04-06 19:23:00,1.5225,1.52265,1.5225,1.5226,143200000.0
2009-04-06 19:24:00,1.5226,1.5227,1.52245,1.5227,235200000.0
2009-04-06 19:25:00,1.5227,1.5229,1.52255,1.52275,279800000.0
2009-04-06 19:26:00,1.5229,1.52295,1.5225,1.5225,217000000.0
2009-04-06 19:27:00,1.5225,1.52265,1.52235,1.52235,271600000.0
2009-04-06 19:28:00,1.52235,1.5225,1.52235,1.5225,29200000.0
2009-04-06 19:29:00,1.52255,1.52265,1.52255,1.52255,63000000.0
2009-04-06 19:30:00,1.5226,1.52285,1.5226,1.52275,107800000.0
2009-04-06 19:31:00,1.5228,1.5228,1.52225,1.52235,183400000.0
2009-04-06 19:32:00,1.5224,1.5226,1.52225,1.5226,84200000.0
2009-04-06 19:33:00,1.5226,1.5227,1.5225,1.5227,67800000.0
2009-04-06 19:34:00,1.5227,1.5227,1.52255,1.5227,62800000.0
2009-04-06 19:35:00,1.5227,1.5227,1.52225,1.52235,133200000.0
2009-04-06 19:36:00,1.52235,1.52245,1.52215,1.52215,146200000.0
2009-04-06 19:37:00,1.5221,1.5223,1.522,1.5222,123200000.0
2009-04-06 19:38:00,1.52225,1.5224,1.5222,1.5224,96200000.0
2009-04-06 19:39:00,1.52245,1.52285,1.52245,1.52285,64800000.0
2009-04-06 19:40:00,1.52285,1.5233,1.52285,1.5232,76600000.0
2009-04-06 19:41:00,1.52325,1.52335,1.52305,1.52315,113000000.0
2009-04-06 19:42:00,1.5232,1.5233,1.52315,1.5232,50400000.0
2009-04-06 19:43:00,1.5232,1.52335,1.5232,1.5233,27000000.0
2009-04-06 19:44:00,1.52325,1.52355,1.52325,1.52355,27400000.0
2009-04-06 19:45:00,1.52355,1.5237,1.52345,1.5236,71600000.0
2009-04-06 19:46:00,1.5236,1.52435,1.5236,1.52425,93600000.0
2009-04-06 19:47:00,1.52425,1.5244,1.524,1.524,197000000.0
2009-04-06 19:48:00,1.524,1.524,1.524,1.524,12600000.0
2009-04-06 19:49:00,1.5239,1.52393,1.52366,1.52384,212400000.0
2009-04-06 19:50:00,1.524,1.524,1.524,1.524,16800000.0
2009-04-06 19:51:00,1.524,1.524,1.524,1.524,42200000.0
2009-04-06 19:52:00,1.524,1.524,1.524,1.524,16800000.0
2009-04-06 19:53:00,1.524,1.524,1.5236,1.5237,33000000.0
2009-04-06 19:54:00,1.52365,1.5237,1.52365,1.5237,118000000.0
2009-04-06 19:55:00,1.5237,1.524,1.5237,1.524,385000000.0
2009-04-06 19:56:00,1.524,1.524,1.524,1.524,10600000.0
2009-04-06 19:57:00,1.524,1.5242,1.524,1.5242,133000000.0
2009-04-06 19:58:00,1.5242,1.5242,1.52395,1.52415,120400000.0
2009-04-06 19:59:00,1.5242,1.5242,1.52415,1.5242,141000000.0
2009-04-06 20:00:00,1.5242,1.5243,1.5242,1.52425,100000000.0
2009-04-06 20:01:00,1.52425,1.5243,1.52415,1.52425,204400000.0
2009-04-06 20:02:00,1.5243,1.52445,1.5242,1.52425,302000000.0
2009-04-06 20:03:00,1.5243,1.5245,1.52425,1.52435,121200000.0
2009-04-06 20:04:00,1.5244,1.52475,1.5244,1.5246,196200000.0
2009-04-06 20:05:00,1.5246,1.5247,1.5242,1.52435,175000000.0
2009-04-06 20:06:00,1.5243,1.52445,1.5243,1.5243,85400000.0
2009-04-06 20:07:00,1.5243,1.52445,1.5243,1.52445,119600000.0
2009-04-06 20:08:00,1.5245,1.5248,1.5245,1.5246,157400000.0
2009-04-06 20:09:00,1.5246,1.5247,1.52435,1.52445,213600000.0
2009-04-06 20:10:00,1.52455,1.5247,1.52445,1.5245,82200000.0
2009-04-06 20:11:00,1.5246,1.5246,1.5244,1.5246,50600000.0
2009-04-06 20:12:00,1.5246,1.5246,1.5243,1.5245,139200000.0
2009-04-06 20:13:00,1.5245,1.5246,1.5245,1.5246,86400000.0
2009-04-06 20:14:00,1.5246,1.5246,1.5245,1.5245,119400000.0
2009-04-06 20:15:00,1.5245,1.5246,1.5245,1.52455,51200000.0
2009-04-06 20:16:00,1.52455,1.5246,1.5245,1.5245,95200000.0
2009-04-06 20:17:00,1.5245,1.5245,1.5245,1.5245,25800000.0
2009-04-06 20:18:00,1.5245,1.52455,1.5243,1.5244,70800000.0
2009-04-06 20:19:00,1.5244,1.5244,1.52405,1.52415,226800000.0
2009-04-06 20:20:00,1.5241,1.5242,1.52405,1.52405,131400000.0
2009-04-06 20:21:00,1.524,1.5243,1.52395,1.524,148400000.0
2009-04-06 20:22:00,1.524,1.52425,1.524,1.524,96400000.0
2009-04-06 20:23:00,1.524,1.5243,1.5237,1.5237,207400000.0
2009-04-06 20:24:00,1.5238,1.5238,1.5237,1.5237,99800000.0
2009-04-06 20:25:00,1.5237,1.5238,1.5236,1.5236,57600000.0
2009-04-06 20:26:00,1.5236,1.5236,1.5228,1.5229,91000000.0
2009-04-06 20:27:00,1.5229,1.5232,1.52265,1.52275,186000000.0
2009-04-06 20:28:00,1.52275,1.52335,1.52275,1.5233,208800000.0
2009-04-06 20:29:00,1.5233,1.52335,1.523,1.523,142200000.0
2009-04-06 20:30:00,1.523,1.5231,1.5224,1.52255,112050000.0
2009-04-06 20:31:00,1.5226,1.5229,1.5224,1.5227,79250000.0
2009-04-06 20:32:00,1.5227,1.5227,1.52225,1.5225,102400000.0
2009-04-06 20:33:00,1.5225,1.5225,1.5223,1.5223,98800000.0
2009-04-06 20:34:00,1.5223,1.5224,1.5223,1.5223,91800000.0
2009-04-06 20:35:00,1.5223,1.5223,1.5223,1.5223,10800000.0
2009-04-06 20:36:00,1.5224,1.52255,1.5224,1.52255,73000000.0
2009-04-06 20:37:00,1.52245,1.52295,1.52245,1.52275,184800000.0
2009-04-06 20:38:00,1.52275,1.52305,1.52275,1.523,87600000.0
2009-04-06 20:39:00,1.52305,1.5231,1.52295,1.523,98200000.0
2009-04-06 20:40:00,1.523,1.523,1.5227,1.5227,138000000.0
2009-04-06 20:41:00,1.5227,1.52285,1.5227,1.52285,72200000.0
2009-04-06 20:42:00,1.5229,1.5231,1.5229,1.5231,86600000.0
2009-04-06 20:43:00,1.5231,1.52315,1.5231,1.5231,24800000.0
2009-04-06 20:44:00,1.52315,1.52325,1.5231,1.52325,116000000.0
2009-04-06 20:45:00,1.5232,1.52345,1.52315,1.52315,84200000.0
2009-04-06 20:46:00,1.52315,1.52335,1.52305,1.52325,197200000.0
2009-04-06 20:47:00,1.52325,1.52355,1.5232,1.5235,219800000.0
2009-04-06 20:48:00,1.52355,1.5236,1.5233,1.52335,148600000.0
2009-04-06 20:49:00,1.52335,1.52355,1.52335,1.5235,123400000.0
2009-04-06 20:50:00,1.5235,1.5235,1.52325,1.52335,100200000.0
2009-04-06 20:51:00,1.5234,1.524,1.5234,1.5237,112200000.0
2009-04-06 20:52:00,1.52365,1.52395,1.52355,1.52395,95200000.0
2009-04-06 20:53:00,1.52395,1.52395,1.5238,1.5239,103400000.0
2009-04-06 20:54:00,1.5239,1.5239,1.5238,1.5238,87200000.0
2009-04-06 20:55:00,1.5238,1.5239,1.5238,1.5238,36600000.0
2009-04-06 20:56:00,1.5238,1.5238,1.5238,1.5238,16800000.0
2009-04-06 20:57:00,1.52385,1.52385,1.5225,1.5225,157000000.0
2009-04-06 20:58:00,1.5223,1.52315,1.5223,1.52305,153600000.0
2009-04-06 20:59:00,1.5231,1.5235,1.52285,1.5229,376600000.0
2009-04-06 21:00:00,1.5229,1.5233,1.52285,1.5232,249800000.0
2009-04-06 21:01:00,1.52325,1.52325,1.5225,1.52255,171600000.0
2009-04-06 21:02:00,1.5225,1.5226,1.5225,1.5225,31400000.0
2009-04-06 21:03:00,1.52255,1.5227,1.5225,1.5227,92000000.0
2009-04-06 21:04:00,1.5227,1.5228,1.5226,1.5228,198200000.0
2009-04-06 21:05:00,1.5228,1.5229,1.5226,1.5228,168400000.0
2009-04-06 21:06:00,1.5228,1.523,1.52255,1.52275,132200000.0
2009-04-06 21:07:00,1.5228,1.52295,1.5226,1.52275,89200000.0
2009-04-06 21:08:00,1.52275,1.523,1.52265,1.52285,104600000.0
2009-04-06 21:09:00,1.52285,1.5229,1.5228,1.5228,62400000.0
2009-04-06 21:10:00,1.52295,1.5232,1.52285,1.5229,67600000.0
2009-04-06 21:11:00,1.5229,1.52325,1.5229,1.5231,125200000.0
2009-04-06 21:12:00,1.5231,1.5232,1.5231,1.5231,56600000.0
2009-04-06 21:13:00,1.52315,1.5232,1.52295,1.5231,128000000.0
2009-04-06 21:14:00,1.52325,1.5234,1.52305,1.5233,89600000.0
2009-04-06 21:15:00,1.5233,1.5233,1.5233,1.5233,57800000.0
2009-04-06 21:16:00,1.5233,1.52345,1.52315,1.5234,95400000.0
2009-04-06 21:17:00,1.5234,1.5238,1.5234,1.52365,152400000.0
2009-04-06 21:18:00,1.5237,1.5238,1.5235,1.5235,51000000.0
2009-04-06 21:19:00,1.52355,1.52385,1.52355,1.5237,105800000.0
2009-04-06 21:20:00,1.5237,1.5237,1.52355,1.5236,84600000.0
2009-04-06 21:21:00,1.52365,1.52385,1.5236,1.52375,57400000.0
2009-04-06 21:22:00,1.52375,1.52375,1.52375,1.52375,11800000.0
2009-04-06 21:23:00,1.5237,1.52395,1.5237,1.52395,48600000.0
2009-04-06 21:24:00,1.52395,1.52395,1.52395,1.52395,53600000.0
2009-04-06 21:25:00,1.5239,1.5242,1.5236,1.52395,267200000.0
2009-04-06 21:26:00,1.524,1.5241,1.524,1.52405,31600000.0
2009-04-06 21:27:00,1.524,1.5241,1.524,1.5241,9200000.0
2009-04-06 21:28:00,1.52405,1.5242,1.52405,1.5242,12800000.0
2009-04-06 21:29:00,1.5242,1.5242,1.524,1.524,37000000.0
2009-04-06 21:30:00,1.524,1.5241,1.5236,1.5236,129200000.0
2009-04-06 21:31:00,1.52365,1.52445,1.52365,1.52415,300200000.0
2009-04-06 21:32:00,1.52415,1.5243,1.5238,1.52385,160400000.0
2009-04-06 21:33:00,1.52385,1.524,1.52375,1.524,150800000.0
2009-04-06 21:34:00,1.524,1.524,1.524,1.524,3000000.0
2009-04-06 21:35:00,1.524,1.524,1.5239,1.5239,77000000.0
2009-04-06 21:36:00,1.52395,1.524,1.5239,1.52395,10800000.0
2009-04-06 21:37:00,1.5239,1.5239,1.5239,1.5239,36000000.0
2009-04-06 21:38:00,1.5239,1.5239,1.52345,1.5236,66000000.0
2009-04-06 21:39:00,1.5236,1.5236,1.5236,1.5236,36400000.0
2009-04-06 21:40:00,1.5236,1.5236,1.5235,1.5236,39800000.0
2009-04-06 21:41:00,1.5236,1.5236,1.5236,1.5236,25400000.0
2009-04-06 21:42:00,1.5236,1.5236,1.5236,1.5236,8000000.0
2009-04-06 21:43:00,1.52341,1.5235,1.52331,1.5235,37600000.0
2009-04-06 21:44:00,1.52375,1.5238,1.5236,1.5236,83800000.0
2009-04-06 21:45:00,1.52365,1.52365,1.5236,1.5236,63200000.0
2009-04-06 21:46:00,1.5236,1.5237,1.52355,1.5236,93600000.0
2009-04-06 21:47:00,1.5236,1.52375,1.5236,1.52365,99200000.0
2009-04-06 21:48:00,1.52365,1.52375,1.52365,1.5237,51000000.0
2009-04-06 21:49:00,1.5237,1.52385,1.5237,1.52385,71200000.0
2009-04-06 21:50:00,1.52405,1.5245,1.52405,1.52435,221800000.0
2009-04-06 21:51:00,1.52435,1.52455,1.5243,1.5243,165800000.0
2009-04-06 21:52:00,1.5243,1.52465,1.5243,1.52455,34600000.0
2009-04-06 21:53:00,1.52465,1.52465,1.52455,1.52455,4000000.0
2009-04-06 21:54:00,1.52455,1.5246,1.5243,1.5243,87600000.0
2009-04-06 21:55:00,1.5243,1.5243,1.5243,1.5243,8000000.0
2009-04-06 21:56:00,1.5243,1.5243,1.5243,1.5243,4000000.0
2009-04-06 21:57:00,1.5243,1.52435,1.5243,1.5243,76200000.0
2009-04-06 21:58:00,1.5243,1.5245,1.5241,1.5243,99800000.0
2009-04-06 21:59:00,1.5244,1.52445,1.52415,1.5242,135200000.0
2009-04-06 22:00:00,1.52435,1.52505,1.52435,1.52475,221800000.0
2009-04-06 22:01:00,1.52485,1.52485,1.5246,1.52465,75600000.0
2009-04-06 22:02:00,1.52465,1.52465,1.52455,1.5246,41000000.0
2009-04-06 22:03:00,1.5246,1.5246,1.5246,1.5246,12800000.0
2009-04-06 22:04:00,1.52403,1.52443,1.52403,1.52427,39600000.0
2009-04-06 22:05:00,1.52433,1.52458,1.5243,1.52431,27200000.0
2009-04-06 22:06:00,1.5246,1.5246,1.52455,1.52455,6400000.0
2009-04-06 22:07:00,1.5246,1.52465,1.5246,1.5246,21400000.0
2009-04-06 22:08:00,1.5245,1.5245,1.5242,1.5243,88400000.0
2009-04-06 22:09:00,1.52435,1.5245,1.52425,1.5244,86000000.0
2009-04-06 22:10:00,1.5245,1.5245,1.5241,1.5242,160000000.0
2009-04-06 22:11:00,1.5242,1.5242,1.52415,1.5242,27400000.0
2009-04-06 22:12:00,1.5242,1.5242,1.5241,1.5242,58000000.0
2009-04-06 22:13:00,1.5242,1.5242,1.5242,1.5242,10400000.0
2009-04-06 22:14:00,1.5242,1.52425,1.524,1.524,86400000.0
2009-04-06 22:15:00,1.52405,1.5241,1.52405,1.5241,27000000.0
2009-04-06 22:16:00,1.5241,1.5241,1.5241,1.5241,5400000.0
2009-04-06 22:17:00,1.52415,1.52415,1.5241,1.5241,16200000.0
2009-04-06 22:18:00,1.52405,1.52405,1.524,1.524,45000000.0
2009-04-06 22:19:00,1.524,1.52405,1.524,1.524,58800000.0
2009-04-06 22:20:00,1.524,1.5241,1.524,1.524,58400000.0
2009-04-06 22:21:00,1.524,1.524,1.524,1.524,15000000.0
2009-04-06 22:22:00,1.524,1.524,1.524,1.524,10600000.0
2009-04-06 22:23:00,1.52365,1.52368,1.52365,1.52368,5200000.0
2009-04-06 22:24:00,1.52405,1.5241,1.52405,1.52405,21000000.0
2009-04-06 22:25:00,1.524,1.5241,1.5238,1.52395,149200000.0
2009-04-06 22:26:00,1.5239,1.52405,1.5237,1.5237,26800000.0
2009-04-06 22:27:00,1.5238,1.5241,1.5237,1.52385,83200000.0
2009-04-06 22:28:00,1.5239,1.5239,1.5238,1.52385,56600000.0
2009-04-06 22:29:00,1.52385,1.5239,1.52385,1.52385,16000000.0
2009-04-06 22:30:00,1.5239,1.5239,1.52375,1.52375,79600000.0
2009-04-06 22:31:00,1.52375,1.52395,1.5237,1.5238,98600000.0
2009-04-06 22:32:00,1.5238,1.52395,1.5238,1.5239,63000000.0
2009-04-06 22:33:00,1.5239,1.5239,1.5238,1.5238,52800000.0
2009-04-06 22:34:00,1.5238,1.5238,1.5238,1.5238,17000000.0
2009-04-06 22:35:00,1.5238,1.52385,1.5238,1.52385,13200000.0
2009-04-06 22:36:00,1.5238,1.5238,1.5238,1.5238,11000000.0
2009-04-06 22:37:00,1.52343,1.52343,1.52313,1.52326,81600000.0
2009-04-06 22:38:00,1.52315,1.52342,1.52315,1.52323,28000000.0
2009-04-06 22:39:00,1.5238,1.5238,1.5238,1.5238,16000000.0
2009-04-06 22:40:00,1.5238,1.52405,1.5238,1.5239,76800000.0
2009-04-06 22:41:00,1.5239,1.52405,1.5237,1.5237,30400000.0
2009-04-06 22:42:00,1.52385,1.52415,1.5238,1.52405,80000000.0
2009-04-06 22:43:00,1.5239,1.5241,1.5237,1.5238,72200000.0
2009-04-06 22:44:00,1.5239,1.5239,1.5237,1.5237,70400000.0
2009-04-06 22:45:00,1.5237,1.52385,1.52365,1.5237,73600000.0
2009-04-06 22:46:00,1.5238,1.52415,1.52355,1.52415,134400000.0
2009-04-06 22:47:00,1.5242,1.5244,1.524,1.524,145800000.0
2009-04-06 22:48:00,1.524,1.52415,1.5239,1.52415,72400000.0
2009-04-06 22:49:00,1.52415,1.52415,1.52405,1.5241,57800000.0
2009-04-06 22:50:00,1.5241,1.52445,1.52405,1.52435,75400000.0
2009-04-06 22:51:00,1.52425,1.5245,1.5233,1.52415,259200000.0
2009-04-06 22:52:00,1.52415,1.52435,1.52415,1.5243,78200000.0
2009-04-06 22:53:00,1.52435,1.5247,1.524,1.52455,169600000.0
2009-04-06 22:54:00,1.52445,1.52455,1.52415,1.52415,60700000.0
2009-04-06 22:55:00,1.52415,1.5242,1.52415,1.5242,11900000.0
2009-04-06 22:56:00,1.5242,1.5242,1.52415,1.52415,67200000.0
2009-04-06 22:57:00,1.52415,1.5242,1.52415,1.5242,28800000.0
2009-04-06 22:58:00,1.52415,1.52425,1.52415,1.52425,9600000.0
2009-04-06 22:59:00,1.5242,1.52435,1.5242,1.5243,58800000.0
2009-04-06 23:00:00,1.5243,1.5244,1.52415,1.5243,22000000.0
2009-04-06 23:01:00,1.5242,1.5244,1.52375,1.52415,34800000.0
2009-04-06 23:02:00,1.5242,1.5242,1.52405,1.5241,32000000.0
2009-04-06 23:03:00,1.52405,1.52405,1.5239,1.524,48000000.0
2009-04-06 23:04:00,1.52405,1.52405,1.52405,1.52405,6400000.0
2009-04-06 23:05:00,1.52395,1.52405,1.52395,1.52405,25600000.0
2009-04-06 23:06:00,1.52395,1.5241,1.5239,1.52405,76800000.0
2009-04-06 23:07:00,1.52405,1.52405,1.5239,1.5239,38400000.0
2009-04-06 23:08:00,1.5239,1.52395,1.5239,1.52395,12800000.0
2009-04-06 23:09:00,1.52395,1.52395,1.5239,1.52395,22400000.0
2009-04-06 23:10:00,1.5239,1.5243,1.52365,1.52415,27400000.0
2009-04-06 23:11:00,1.524,1.52425,1.5236,1.52365,118000000.0
2009-04-06 23:12:00,1.52365,1.52365,1.52325,1.52325,33000000.0
2009-04-06 23:13:00,1.5235,1.5242,1.5232,1.5242,54200000.0
2009-04-06 23:14:00,1.5242,1.52425,1.52375,1.5238,52200000.0
2009-04-06 23:15:00,1.52375,1.52405,1.52375,1.524,22400000.0
2009-04-06 23:16:00,1.5239,1.524,1.5239,1.52395,44800000.0
2009-04-06 23:17:00,1.52395,1.52395,1.5237,1.52375,25600000.0
2009-04-06 23:18:00,1.52375,1.52375,1.52345,1.5236,38400000.0
2009-04-06 23:19:00,1.5236,1.5236,1.52355,1.52355,12800000.0
2009-04-06 23:20:00,1.52355,1.5236,1.52355,1.5236,9600000.0
2009-04-06 23:21:00,1.52355,1.52355,1.52355,1.52355,9600000.0
2009-04-06 23:22:00,1.52355,1.52355,1.52355,1.52355,6400000.0
2009-04-06 23:23:00,1.52355,1.5237,1.52355,1.52355,38400000.0
2009-04-06 23:24:00,1.52355,1.52355,1.52355,1.52355,3200000.0
2009-04-06 23:25:00,1.5235,1.5235,1.5235,1.5235,6400000.0
2009-04-06 23:26:00,1.52365,1.5238,1.5234,1.5235,65800000.0
2009-04-06 23:27:00,1.52365,1.5237,1.52365,1.5237,6400000.0
2009-04-06 23:28:00,1.5237,1.5237,1.52315,1.52355,44000000.0
2009-04-06 23:29:00,1.5236,1.52375,1.52355,1.52365,48000000.0
2009-04-06 23:30:00,1.5236,1.52405,1.5236,1.52395,32000000.0
2009-04-06 23:31:00,1.52395,1.52405,1.52375,1.52375,25600000.0
2009-04-06 23:32:00,1.5239,1.52395,1.52375,1.52375,65800000.0
2009-04-06 23:33:00,1.52375,1.52375,1.5232,1.52345,75200000.0
2009-04-06 23:34:00,1.5235,1.5235,1.5233,1.5233,60800000.0
2009-04-06 23:35:00,1.5233,1.5233,1.5233,1.5233,36200000.0
2009-04-06 23:36:00,1.5233,1.52335,1.5231,1.5232,175000000.0
2009-04-06 23:37:00,1.5232,1.52365,1.5232,1.52365,251600000.0
2009-04-06 23:38:00,1.5237,1.5238,1.52305,1.52305,192200000.0
2009-04-06 23:39:00,1.52305,1.52305,1.52305,1.52305,16000000.0
2009-04-06 23:40:00,1.5232,1.5234,1.52315,1.52315,52800000.0
2009-04-06 23:41:00,1.5232,1.52325,1.5231,1.5231,16000000.0
2009-04-06 23:42:00,1.52305,1.5233,1.5229,1.5229,48900000.0
2009-04-06 23:43:00,1.5229,1.5229,1.5229,1.5229,22080500.0
2009-04-06 23:44:00,1.5229,1.52305,1.5229,1.523,22650000.0
2009-04-06 23:45:00,1.523,1.523,1.5227,1.5228,29150000.0
2009-04-06 23:46:00,1.5228,1.5228,1.52275,1.52275,25600000.0
2009-04-06 23:47:00,1.52214,1.52257,1.52214,1.52257,59600000.0
2009-04-06 23:48:00,1.5226,1.52275,1.5226,1.52275,9600000.0
2009-04-06 23:49:00,1.52242,1.52249,1.52226,1.52226,49600000.0
2009-04-06 23:50:00,1.5229,1.52295,1.5229,1.52295,19200000.0
2009-04-06 23:51:00,1.52295,1.52295,1.52295,1.52295,6400000.0
2009-04-06 23:52:00,1.52295,1.52295,1.52295,1.52295,9600000.0
2009-04-06 23:53:00,1.52295,1.52295,1.52295,1.52295,5400000.0
2009-04-06 23:54:00,1.52295,1.52295,1.52295,1.52295,22600000.0
2009-04-06 23:55:00,1.52295,1.5231,1.52295,1.52295,16200000.0
2009-04-06 23:56:00,1.52295,1.52295,1.52295,1.52295,8600000.0
2009-04-06 23:57:00,1.52295,1.5231,1.52295,1.5231,10800000.0
2009-04-06 23:58:00,1.5231,1.5231,1.5227,1.5229,65400000.0
2009-04-06 23:59:00,1.52285,1.5234,1.5228,1.52305,332600001.0
2009-04-07 00:00:00,1.523,1.52335,1.523,1.5233,51800000.0
2009-04-07 00:01:00,1.5233,1.52355,1.52315,1.5233,95200000.0
2009-04-07 00:02:00,1.5233,1.5234,1.52325,1.5233,30200000.0
2009-04-07 00:03:00,1.5233,1.5233,1.5232,1.5232,19000000.0
2009-04-07 00:04:00,1.52325,1.52335,1.5231,1.52325,59400000.0
2009-04-07 00:05:00,1.52325,1.52335,1.5232,1.5232,19000000.0
2009-04-07 00:06:00,1.5232,1.5232,1.5232,1.5232,13200000.0
2009-04-07 00:07:00,1.5232,1.5232,1.5229,1.523,25600000.0
2009-04-07 00:08:00,1.523,1.523,1.5227,1.5227,106800000.0
2009-04-07 00:09:00,1.5227,1.5227,1.5225,1.5225,56600000.0
2009-04-07 00:10:00,1.5226,1.52335,1.5226,1.523,284400002.0
2009-04-07 00:11:00,1.52295,1.5235,1.52275,1.5229,242000000.0
2009-04-07 00:12:00,1.523,1.52325,1.52295,1.52325,93600000.0
2009-04-07 00:13:00,1.5231,1.52315,1.52295,1.52315,57200000.0
2009-04-07 00:14:00,1.5231,1.5231,1.52295,1.523,73200000.0
2009-04-07 00:15:00,1.52295,1.52305,1.5228,1.5228,132800000.0
2009-04-07 00:16:00,1.5228,1.52285,1.52275,1.5228,54600000.0
2009-04-07 00:17:00,1.5228,1.5228,1.5228,1.5228,27800000.0
2009-04-07 00:18:00,1.5228,1.52285,1.52275,1.52275,29200000.0
2009-04-07 00:19:00,1.5227,1.52315,1.5226,1.52315,114600000.0
2009-04-07 00:20:00,1.523,1.523,1.5226,1.5228,99400000.0
2009-04-07 00:21:00,1.5228,1.5228,1.5226,1.52265,37000000.0
2009-04-07 00:22:00,1.52265,1.52285,1.52265,1.52285,16000000.0
2009-04-07 00:23:00,1.52295,1.52305,1.5227,1.52305,54400000.0
2009-04-07 00:24:00,1.52305,1.52355,1.52285,1.52285,157000000.0
2009-04-07 00:25:00,1.5231,1.52315,1.5229,1.523,136400000.0
2009-04-07 00:26:00,1.523,1.5235,1.523,1.5235,58200000.0
2009-04-07 00:27:00,1.5236,1.5237,1.5231,1.52335,140400000.0
2009-04-07 00:28:00,1.523,1.52355,1.52295,1.5231,181600000.0
2009-04-07 00:29:00,1.52315,1.5233,1.52295,1.52305,101800000.0
2009-04-07 00:30:00,1.5232,1.5233,1.52295,1.523,143200000.0
2009-04-07 00:31:00,1.52305,1.52305,1.52295,1.52295,19400000.0
2009-04-07 00:32:00,1.52295,1.5235,1.52295,1.5235,27000000.0
2009-04-07 00:33:00,1.5235,1.5235,1.5235,1.5235,17600000.0
2009-04-07 00:34:00,1.52309,1.52323,1.52293,1.52323,151000000.0
2009-04-07 00:35:00,1.5235,1.52395,1.52345,1.5236,169600000.0
2009-04-07 00:36:00,1.5236,1.5239,1.52355,1.5238,133600000.0
2009-04-07 00:37:00,1.5238,1.52415,1.5234,1.52345,146400000.0
2009-04-07 00:38:00,1.52345,1.5242,1.52345,1.5242,101000000.0
2009-04-07 00:39:00,1.52415,1.52415,1.52345,1.5235,145800000.0
2009-04-07 00:40:00,1.5235,1.5238,1.5233,1.5234,135200000.0
2009-04-07 00:41:00,1.52335,1.52365,1.5232,1.5234,125200000.0
2009-04-07 00:42:00,1.5232,1.5232,1.5229,1.52303,80000000.0
2009-04-07 00:43:00,1.5234,1.5237,1.52335,1.52355,108000000.0
2009-04-07 00:44:00,1.52355,1.52365,1.52345,1.5236,133600000.0
2009-04-07 00:45:00,1.5235,1.5236,1.52345,1.52345,32600000.0
2009-04-07 00:46:00,1.5236,1.5236,1.52315,1.5235,53000000.0
2009-04-07 00:47:00,1.52345,1.52345,1.52315,1.52335,44800000.0
2009-04-07 00:48:00,1.52335,1.52345,1.52325,1.52325,25600000.0
2009-04-07 00:49:00,1.5232,1.5233,1.5232,1.5233,25600000.0
2009-04-07 00:50:00,1.5233,1.52335,1.5232,1.5232,31200000.0
2009-04-07 00:51:00,1.5232,1.5233,1.5232,1.5233,4800000.0
2009-04-07 00:52:00,1.5232,1.5232,1.5232,1.5232,10400000.0
2009-04-07 00:53:00,1.5232,1.5232,1.5232,1.5232,5200000.0
2009-04-07 00:54:00,1.5232,1.5232,1.5232,1.5232,2600000.0
2009-04-07 00:55:00,1.5232,1.5232,1.5232,1.5232,13000000.0
2009-04-07 00:56:00,1.5232,1.5232,1.5232,1.5232,36000000.0
2009-04-07 00:57:00,1.5232,1.52335,1.5232,1.5232,90200000.0
2009-04-07 00:58:00,1.5232,1.52335,1.5232,1.5232,106800000.0
2009-04-07 00:59:00,1.5232,1.52335,1.5232,1.5232,146000000.0
2009-04-07 01:00:00,1.5232,1.5232,1.5232,1.5232,30400000.0
2009-04-07 01:01:00,1.5232,1.52335,1.5232,1.5232,56200000.0
2009-04-07 01:02:00,1.5232,1.52335,1.52315,1.5232,76200000.0
2009-04-07 01:03:00,1.5232,1.52335,1.5232,1.5232,56200000.0
2009-04-07 01:04:00,1.5234,1.5235,1.5233,1.5233,28000000.0
2009-04-07 01:05:00,1.5233,1.5233,1.5232,1.5232,14400000.0
2009-04-07 01:06:00,1.5232,1.5232,1.5232,1.5232,13000000.0
2009-04-07 01:07:00,1.5232,1.5232,1.5232,1.5232,31600000.0
2009-04-07 01:08:00,1.5232,1.5232,1.5232,1.5232,5200000.0
2009-04-07 01:09:00,1.5232,1.5232,1.5232,1.5232,12600000.0
2009-04-07 01:10:00,1.52315,1.52335,1.52296,1.52325,184800000.0
2009-04-07 01:11:00,1.5232,1.5232,1.5232,1.5232,36000000.0
2009-04-07 01:12:00,1.5232,1.5232,1.5232,1.5232,10400000.0
2009-04-07 01:13:00,1.5232,1.5232,1.5232,1.5232,7000000.0
2009-04-07 01:14:00,1.5232,1.52325,1.5232,1.5232,65200000.0
2009-04-07 01:15:00,1.5232,1.52335,1.5231,1.52315,51600000.0
2009-04-07 01:16:00,1.52325,1.52325,1.52315,1.5232,36200000.0
2009-04-07 01:17:00,1.5231,1.5233,1.52305,1.5232,120400000.0
2009-04-07 01:18:00,1.5232,1.5232,1.5227,1.52275,84600000.0
2009-04-07 01:19:00,1.5228,1.5229,1.5228,1.52285,105200000.0
2009-04-07 01:20:00,1.5229,1.5229,1.5228,1.5228,19400000.0
2009-04-07 01:21:00,1.5228,1.52285,1.5228,1.5228,148000000.0
2009-04-07 01:22:00,1.5228,1.523,1.52245,1.5225,146400000.0
2009-04-07 01:23:00,1.5225,1.5228,1.5225,1.5227,34200000.0
2009-04-07 01:24:00,1.5227,1.5228,1.5225,1.5225,49200000.0
2009-04-07 01:25:00,1.5225,1.5225,1.5225,1.5225,28600000.0
2009-04-07 01:26:00,1.5225,1.5226,1.52245,1.52255,243200000.0
2009-04-07 01:27:00,1.52255,1.5228,1.5224,1.5224,121800000.0
2009-04-07 01:28:00,1.5223,1.5225,1.5223,1.5225,101800000.0
2009-04-07 01:29:00,1.52225,1.52255,1.5221,1.5223,134200000.0
2009-04-07 01:30:00,1.5223,1.5223,1.522,1.52225,65600000.0
2009-04-07 01:31:00,1.5223,1.5223,1.522,1.5221,69600000.0
2009-04-07 01:32:00,1.5221,1.5221,1.522,1.522,35400000.0
2009-04-07 01:33:00,1.522,1.52205,1.5219,1.522,267399999.0
2009-04-07 01:34:00,1.522,1.52245,1.52135,1.52205,349599999.0
2009-04-07 01:35:00,1.5221,1.52305,1.52165,1.5226,268600000.0
2009-04-07 01:36:00,1.5226,1.52275,1.52175,1.5224,246200000.0
2009-04-07 01:37:00,1.5224,1.5224,1.5217,1.5222,353400000.0
2009-04-07 01:38:00,1.5222,1.5224,1.5221,1.5221,152600000.0
2009-04-07 01:39:00,1.5223,1.5231,1.5223,1.52275,165200000.0
2009-04-07 01:40:00,1.5227,1.5229,1.5217,1.5217,202400000.0
2009-04-07 01:41:00,1.5217,1.52185,1.5215,1.5215,168200000.0
2009-04-07 01:42:00,1.5215,1.5215,1.521,1.5211,157400000.0
2009-04-07 01:43:00,1.5211,1.5213,1.521,1.5213,82000000.0
2009-04-07 01:44:00,1.52135,1.52135,1.52105,1.5211,99800000.0
2009-04-07 01:45:00,1.5211,1.5211,1.5209,1.5211,179200002.0
2009-04-07 01:46:00,1.5211,1.52115,1.5211,1.5211,54600000.0
2009-04-07 01:47:00,1.5211,1.52125,1.5211,1.5211,37800000.0
2009-04-07 01:48:00,1.52045,1.52108,1.52045,1.52108,113400000.0
2009-04-07 01:49:00,1.5211,1.52125,1.5211,1.5211,48800000.0
2009-04-07 01:50:00,1.5211,1.5216,1.5209,1.52115,208000000.0
2009-04-07 01:51:00,1.5211,1.5214,1.5208,1.5212,262400000.0
2009-04-07 01:52:00,1.52125,1.52125,1.52105,1.5212,35200000.0
2009-04-07 01:53:00,1.52135,1.5214,1.521,1.521,123000000.0
2009-04-07 01:54:00,1.521,1.521,1.52045,1.5206,199400000.0
2009-04-07 01:55:00,1.5206,1.52085,1.51955,1.51955,173800000.0
2009-04-07 01:56:00,1.51955,1.51965,1.5169,1.5171,272000000.0
2009-04-07 01:57:00,1.5171,1.5175,1.5167,1.51725,329800000.0
2009-04-07 01:58:00,1.51725,1.5175,1.51705,1.51745,184000000.0
2009-04-07 01:59:00,1.5175,1.5175,1.51645,1.51645,208900000.0
2009-04-07 02:00:00,1.5163,1.5164,1.5153,1.5156,339999999.0
2009-04-07 02:01:00,1.5156,1.5159,1.5153,1.5156,239800000.0
2009-04-07 02:02:00,1.51555,1.51645,1.5154,1.5161,179100000.0
2009-04-07 02:03:00,1.5161,1.51635,1.51565,1.516,198400000.0
2009-04-07 02:04:00,1.51605,1.5168,1.516,1.5168,226200000.0
2009-04-07 02:05:00,1.5168,1.5172,1.51665,1.5172,249800000.0
2009-04-07 02:06:00,1.51745,1.5178,1.5174,1.5176,151600000.0
2009-04-07 02:07:00,1.5176,1.5176,1.51755,1.51755,56000000.0
2009-04-07 02:08:00,1.5176,1.5184,1.5171,1.5172,160000000.0
2009-04-07 02:09:00,1.5173,1.5175,1.51725,1.5175,173600000.0
2009-04-07 02:10:00,1.5175,1.5178,1.5175,1.51775,171800000.0
2009-04-07 02:11:00,1.51775,1.5178,1.517,1.5174,120600000.0
2009-04-07 02:12:00,1.51745,1.51775,1.5171,1.5175,257800000.0
2009-04-07 02:13:00,1.51765,1.51775,1.5172,1.51745,181400000.0
2009-04-07 02:14:00,1.5175,1.518,1.5175,1.5179,115800000.0
2009-04-07 02:15:00,1.51785,1.518,1.51775,1.51785,84000000.0
2009-04-07 02:16:00,1.5179,1.5182,1.5179,1.518,202400000.0
2009-04-07 02:17:00,1.518,1.518,1.5176,1.51775,56400000.0
2009-04-07 02:18:00,1.51775,1.51785,1.5176,1.5176,38400000.0
2009-04-07 02:19:00,1.51765,1.5177,1.51755,1.5176,38400000.0
2009-04-07 02:20:00,1.5176,1.518,1.51755,1.518,58600000.0
2009-04-07 02:21:00,1.518,1.5185,1.518,1.51845,188200000.0
2009-04-07 02:22:00,1.51845,1.51845,1.5183,1.51835,25600000.0
2009-04-07 02:23:00,1.5183,1.5184,1.518,1.5181,202800000.0
2009-04-07 02:24:00,1.51805,1.51845,1.51805,1.51835,79400000.0
2009-04-07 02:25:00,1.51835,1.51835,1.51835,1.51835,8000000.0
2009-04-07 02:26:00,1.5183,1.5185,1.5181,1.5185,86000000.0
2009-04-07 02:27:00,1.51855,1.51865,1.51805,1.51825,117400000.0
2009-04-07 02:28:00,1.51825,1.51835,1.5181,1.51825,159600000.0
2009-04-07 02:29:00,1.51815,1.5182,1.51805,1.5181,61200000.0
2009-04-07 02:30:00,1.51815,1.5183,1.5181,1.5183,14600000.0
2009-04-07 02:31:00,1.51845,1.5188,1.51825,1.5186,228800000.0
2009-04-07 02:32:00,1.51865,1.51915,1.51835,1.51835,326000000.0
2009-04-07 02:33:00,1.51835,1.51875,1.51755,1.51805,227800000.0
2009-04-07 02:34:00,1.51805,1.5186,1.518,1.518,205400000.0
2009-04-07 02:35:00,1.51805,1.5181,1.51795,1.51805,35200000.0
2009-04-07 02:36:00,1.51805,1.5183,1.518,1.5183,67200000.0
2009-04-07 02:37:00,1.51815,1.51815,1.518,1.518,109200000.0
2009-04-07 02:38:00,1.51785,1.51795,1.5177,1.51785,293800000.0
2009-04-07 02:39:00,1.51785,1.5179,1.5178,1.51785,54400000.0
2009-04-07 02:40:00,1.5178,1.51795,1.5178,1.51795,76400000.0
2009-04-07 02:41:00,1.5181,1.5182,1.518,1.51805,48200000.0
2009-04-07 02:42:00,1.518,1.5181,1.518,1.5181,18600000.0
2009-04-07 02:43:00,1.51805,1.51805,1.518,1.51805,23800000.0
2009-04-07 02:44:00,1.518,1.51805,1.518,1.51805,9000000.0
2009-04-07 02:45:00,1.518,1.518,1.518,1.518,5800000.0
2009-04-07 02:46:00,1.51805,1.51805,1.5179,1.5179,79800000.0
2009-04-07 02:47:00,1.51785,1.51785,1.51715,1.51735,196000000.0
2009-04-07 02:48:00,1.51735,1.51795,1.5172,1.5172,293600000.0
2009-04-07 02:49:00,1.5172,1.5174,1.5172,1.5172,189400000.0
2009-04-07 02:50:00,1.5172,1.51775,1.5172,1.51765,147000000.0
2009-04-07 02:51:00,1.51775,1.51805,1.5175,1.5175,203400000.0
2009-04-07 02:52:00,1.51755,1.5177,1.5171,1.5177,148600000.0
2009-04-07 02:53:00,1.5177,1.518,1.51765,1.51765,274800000.0
2009-04-07 02:54:00,1.51765,1.51765,1.51655,1.5168,227800000.0
2009-04-07 02:55:00,1.5168,1.5168,1.51605,1.51615,184400000.0
2009-04-07 02:56:00,1.51615,1.51635,1.5161,1.5163,177200000.0
2009-04-07 02:57:00,1.5163,1.5164,1.5161,1.5162,135200000.0
2009-04-07 02:58:00,1.5162,1.5162,1.51565,1.51585,127600000.0
2009-04-07 02:59:00,1.51585,1.5166,1.51585,1.51625,237600000.0
2009-04-07 03:00:00,1.51635,1.5169,1.51625,1.51665,142800000.0
2009-04-07 03:01:00,1.51655,1.517,1.51645,1.5168,245600000.0
2009-04-07 03:02:00,1.51675,1.51705,1.5167,1.51695,167600000.0
2009-04-07 03:03:00,1.51695,1.517,1.5168,1.5169,170199999.0
2009-04-07 03:04:00,1.5169,1.51705,1.5169,1.5169,72600000.0
2009-04-07 03:05:00,1.5169,1.5169,1.51655,1.51655,123800000.0
2009-04-07 03:06:00,1.5165,1.51675,1.51635,1.5167,195400000.0
2009-04-07 03:07:00,1.5168,1.5175,1.51675,1.5174,149000000.0
2009-04-07 03:08:00,1.51735,1.51755,1.5173,1.5173,94400000.0
2009-04-07 03:09:00,1.5174,1.5175,1.5174,1.51745,95400000.0
2009-04-07 03:10:00,1.5175,1.51765,1.51715,1.5172,116400000.0
2009-04-07 03:11:00,1.5172,1.51725,1.5171,1.5171,27000000.0
2009-04-07 03:12:00,1.51725,1.5173,1.5171,1.5171,37000000.0
2009-04-07 03:13:00,1.5171,1.5172,1.5171,1.5172,6400000.0
2009-04-07 03:14:00,1.5173,1.5174,1.5173,1.5173,65600000.0
2009-04-07 03:15:00,1.5171,1.5177,1.5169,1.5177,104800000.0
2009-04-07 03:16:00,1.51765,1.51765,1.5172,1.5172,135200000.0
2009-04-07 03:17:00,1.5172,1.5174,1.517,1.5174,75000000.0
2009-04-07 03:18:00,1.5174,1.51755,1.51705,1.5172,216600000.0
2009-04-07 03:19:00,1.5172,1.51755,1.5172,1.51745,73400000.0
2009-04-07 03:20:00,1.51725,1.51725,1.51725,1.51725,3200000.0
2009-04-07 03:21:00,1.51735,1.51755,1.51735,1.51745,79200000.0
2009-04-07 03:22:00,1.5176,1.5178,1.5176,1.51775,98400000.0
2009-04-07 03:23:00,1.5177,1.51785,1.5177,1.51775,67400000.0
2009-04-07 03:24:00,1.5177,1.51805,1.5177,1.5179,108800000.0
2009-04-07 03:25:00,1.5179,1.51795,1.5176,1.51775,169200000.0
2009-04-07 03:26:00,1.5176,1.5178,1.5176,1.5176,58000000.0
2009-04-07 03:27:00,1.5176,1.51765,1.5176,1.5176,115800000.0
2009-04-07 03:28:00,1.5176,1.5179,1.5176,1.5176,148400000.0
2009-04-07 03:29:00,1.5176,1.5177,1.5176,1.5176,151000000.0
2009-04-07 03:30:00,1.5176,1.51765,1.51755,1.51755,71600000.0
2009-04-07 03:31:00,1.5175,1.51755,1.51745,1.51755,51200000.0
2009-04-07 03:32:00,1.51745,1.5176,1.51745,1.5176,83200000.0
2009-04-07 03:33:00,1.5176,1.518,1.51755,1.518,183400000.0
2009-04-07 03:34:00,1.51795,1.51795,1.5174,1.5178,104400000.0
2009-04-07 03:35:00,1.51775,1.51775,1.5174,1.5177,37600000.0
2009-04-07 03:36:00,1.5177,1.5177,1.5177,1.5177,15800000.0
2009-04-07 03:37:00,1.51785,1.518,1.5177,1.518,177200000.0
2009-04-07 03:38:00,1.518,1.518,1.518,1.518,5000000.0
2009-04-07 03:39:00,1.51815,1.5184,1.518,1.5184,108000000.0
2009-04-07 03:40:00,1.5184,1.5184,1.51815,1.5183,335600000.0
2009-04-07 03:41:00,1.5183,1.5187,1.5182,1.5185,188400000.0
2009-04-07 03:42:00,1.51845,1.5185,1.51845,1.51845,9600000.0
2009-04-07 03:43:00,1.5185,1.51895,1.5185,1.5189,77000000.0
2009-04-07 03:44:00,1.519,1.51915,1.5189,1.5191,80200000.0
2009-04-07 03:45:00,1.5191,1.5193,1.5191,1.5193,104000000.0
2009-04-07 03:46:00,1.51915,1.5193,1.5191,1.51925,61000000.0
2009-04-07 03:47:00,1.5192,1.5192,1.51875,1.51915,138200000.0
2009-04-07 03:48:00,1.51895,1.51925,1.5187,1.5187,105600000.0
2009-04-07 03:49:00,1.5188,1.5191,1.51875,1.519,121400000.0
2009-04-07 03:50:00,1.519,1.519,1.5189,1.51895,53200000.0
2009-04-07 03:51:00,1.5189,1.519,1.51875,1.5188,124800000.0
2009-04-07 03:52:00,1.51885,1.5189,1.51875,1.51885,67200000.0
2009-04-07 03:53:00,1.5188,1.5189,1.5185,1.5188,269400005.0
2009-04-07 03:54:00,1.51875,1.5188,1.51865,1.51865,108000000.0
2009-04-07 03:55:00,1.51875,1.51875,1.5186,1.51865,94400000.0
2009-04-07 03:56:00,1.51865,1.51875,1.51865,1.51865,40800000.0
2009-04-07 03:57:00,1.51865,1.51865,1.5185,1.51865,94200000.0
2009-04-07 03:58:00,1.5187,1.5192,1.5187,1.51915,122000000.0
2009-04-07 03:59:00,1.5192,1.51925,1.51865,1.519,144800000.0
2009-04-07 04:00:00,1.519,1.51905,1.5188,1.5189,96400000.0
2009-04-07 04:01:00,1.5189,1.519,1.5187,1.51875,89800000.0
2009-04-07 04:02:00,1.5188,1.51895,1.5184,1.5186,289600000.0
2009-04-07 04:03:00,1.5186,1.51915,1.5185,1.51875,68600000.0
2009-04-07 04:04:00,1.51885,1.5189,1.51875,1.51885,145800000.0
2009-04-07 04:05:00,1.51885,1.51895,1.5188,1.5188,76800000.0
2009-04-07 04:06:00,1.51875,1.5189,1.51875,1.5189,48000000.0
2009-04-07 04:07:00,1.5189,1.5192,1.5189,1.5189,89800000.0
2009-04-07 04:08:00,1.5189,1.5189,1.5187,1.5187,81800000.0
2009-04-07 04:09:00,1.5187,1.5187,1.5186,1.51865,13800000.0
2009-04-07 04:10:00,1.5186,1.51865,1.51845,1.5186,46400000.0
2009-04-07 04:11:00,1.51865,1.51865,1.51865,1.51865,4800000.0
2009-04-07 04:12:00,1.51865,1.51865,1.5184,1.5184,50000000.0
2009-04-07 04:13:00,1.5184,1.5184,1.5184,1.5184,15600000.0
2009-04-07 04:14:00,1.5184,1.5184,1.5184,1.5184,13000000.0
2009-04-07 04:15:00,1.5184,1.5184,1.518,1.518,22400000.0
2009-04-07 04:16:00,1.518,1.5181,1.518,1.51805,77800000.0
2009-04-07 04:17:00,1.51805,1.5182,1.51805,1.51815,39200000.0
2009-04-07 04:18:00,1.51815,1.5184,1.5181,1.51815,127600000.0
2009-04-07 04:19:00,1.51815,1.51815,1.518,1.518,116800000.0
2009-04-07 04:20:00,1.518,1.518,1.518,1.518,110600000.0
2009-04-07 04:21:00,1.518,1.5182,1.518,1.5181,91800000.0
2009-04-07 04:22:00,1.518,1.5181,1.518,1.51805,178600000.0
2009-04-07 04:23:00,1.518,1.51805,1.518,1.518,29600000.0
2009-04-07 04:24:00,1.518,1.51805,1.5179,1.518,161000000.0
2009-04-07 04:25:00,1.518,1.518,1.51745,1.518,108800000.0
2009-04-07 04:26:00,1.5179,1.5182,1.51775,1.51785,107400000.0
2009-04-07 04:27:00,1.51785,1.51795,1.5178,1.5178,131600000.0
2009-04-07 04:28:00,1.5178,1.5179,1.5178,1.5179,121800000.0
2009-04-07 04:29:00,1.5179,1.51795,1.5178,1.5178,57600000.0
2009-04-07 04:30:00,1.5178,1.51795,1.5178,1.5179,37000000.0
2009-04-07 04:31:00,1.51795,1.51805,1.5178,1.5178,35400000.0
2009-04-07 04:32:00,1.5178,1.51795,1.5178,1.51795,84800000.0
2009-04-07 04:33:00,1.5179,1.5179,1.5179,1.5179,5600000.0
2009-04-07 04:34:00,1.51795,1.518,1.51795,1.518,6400000.0
2009-04-07 04:35:00,1.51805,1.51805,1.518,1.51805,17600000.0
2009-04-07 04:36:00,1.51784,1.51808,1.51754,1.51808,60200000.0
2009-04-07 04:37:00,1.51805,1.51805,1.51805,1.51805,14400000.0
2009-04-07 04:38:00,1.51805,1.51805,1.518,1.51805,12600000.0
2009-04-07 04:39:00,1.51805,1.51805,1.51805,1.51805,4000000.0
2009-04-07 04:40:00,1.518,1.51815,1.518,1.51805,46600000.0
2009-04-07 04:41:00,1.518,1.51815,1.518,1.51815,21400000.0
2009-04-07 04:42:00,1.51805,1.51805,1.51805,1.51805,9200000.0
2009-04-07 04:43:00,1.51805,1.51845,1.51805,1.51835,59600000.0
2009-04-07 04:44:00,1.5184,1.5188,1.51805,1.51825,218400000.0
2009-04-07 04:45:00,1.5183,1.51845,1.518,1.518,84400000.0
2009-04-07 04:46:00,1.5182,1.51855,1.518,1.51855,178600000.0
2009-04-07 04:47:00,1.51865,1.51865,1.5183,1.5185,147200000.0
2009-04-07 04:48:00,1.5185,1.5185,1.5185,1.5185,32200000.0
2009-04-07 04:49:00,1.5185,1.5185,1.51815,1.5182,171200000.0
2009-04-07 04:50:00,1.5182,1.51835,1.5182,1.5183,32000000.0
2009-04-07 04:51:00,1.51825,1.51825,1.51815,1.5182,32000000.0
2009-04-07 04:52:00,1.51815,1.5182,1.51795,1.518,83600000.0
2009-04-07 04:53:00,1.518,1.51845,1.51795,1.518,120200000.0
2009-04-07 04:54:00,1.51805,1.51805,1.518,1.51805,58800000.0
2009-04-07 04:55:00,1.518,1.5187,1.518,1.5184,72600000.0
2009-04-07 04:56:00,1.51845,1.5186,1.51805,1.5182,166400000.0
2009-04-07 04:57:00,1.5183,1.51835,1.5183,1.51835,16000000.0
2009-04-07 04:58:00,1.51825,1.51825,1.5182,1.5182,11400000.0
2009-04-07 04:59:00,1.5182,1.5186,1.5182,1.5186,51600000.0
2009-04-07 05:00:00,1.51855,1.51855,1.51825,1.51835,43200000.0
2009-04-07 05:01:00,1.5183,1.51835,1.5182,1.51835,118000000.0
2009-04-07 05:02:00,1.5182,1.51825,1.5182,1.5182,71800000.0
2009-04-07 05:03:00,1.5182,1.5182,1.5182,1.5182,44600000.0
2009-04-07 05:04:00,1.5182,1.5182,1.5182,1.5182,58600000.0
2009-04-07 05:05:00,1.5182,1.5183,1.51815,1.5183,135200000.0
2009-04-07 05:06:00,1.51825,1.51825,1.5182,1.51825,30600000.0
2009-04-07 05:07:00,1.5183,1.51865,1.5182,1.5182,102600000.0
2009-04-07 05:08:00,1.51825,1.51835,1.51825,1.51835,28800000.0
2009-04-07 05:09:00,1.5184,1.51855,1.51825,1.5183,66000000.0
2009-04-07 05:10:00,1.5183,1.5185,1.5183,1.5183,52000000.0
2009-04-07 05:11:00,1.5183,1.5185,1.51825,1.5183,48000000.0
2009-04-07 05:12:00,1.5183,1.5183,1.5182,1.5182,10600000.0
2009-04-07 05:13:00,1.51825,1.51825,1.51796,1.51811,44800000.0
2009-04-07 05:14:00,1.5182,1.5183,1.5182,1.5182,17200000.0
2009-04-07 05:15:00,1.51799,1.5181,1.51791,1.5181,35600000.0
2009-04-07 05:16:00,1.5182,1.5182,1.5182,1.5182,5000000.0
2009-04-07 05:17:00,1.5182,1.5182,1.51805,1.51805,11400000.0
2009-04-07 05:18:00,1.51805,1.51805,1.51805,1.51805,13200000.0
2009-04-07 05:19:00,1.51805,1.51805,1.5177,1.5177,22000000.0
2009-04-07 05:20:00,1.51775,1.51775,1.5174,1.5175,51400000.0
2009-04-07 05:21:00,1.5175,1.51755,1.5175,1.51755,12200000.0
2009-04-07 05:22:00,1.51755,1.5179,1.51755,1.5179,78000000.0
2009-04-07 05:23:00,1.5179,1.5179,1.5179,1.5179,11000000.0
2009-04-07 05:24:00,1.5179,1.5179,1.5179,1.5179,44000000.0
2009-04-07 05:25:00,1.5179,1.5179,1.5179,1.5179,7800000.0
2009-04-07 05:26:00,1.5179,1.5179,1.5175,1.51755,39400000.0
2009-04-07 05:27:00,1.5176,1.5176,1.51745,1.51755,92800000.0
2009-04-07 05:28:00,1.5176,1.51765,1.5175,1.51765,19800000.0
2009-04-07 05:29:00,1.51765,1.51775,1.51765,1.51775,44800000.0
2009-04-07 05:30:00,1.51775,1.5178,1.5176,1.5178,58400000.0
2009-04-07 05:31:00,1.51775,1.51785,1.51775,1.51775,36800000.0
2009-04-07 05:32:00,1.5178,1.5178,1.51765,1.5178,37600000.0
2009-04-07 05:33:00,1.5178,1.51795,1.5178,1.51795,24800000.0
2009-04-07 05:34:00,1.518,1.518,1.518,1.518,2600000.0
2009-04-07 05:35:00,1.518,1.518,1.5178,1.5178,24400000.0
2009-04-07 05:36:00,1.5178,1.5178,1.5178,1.5178,5200000.0
2009-04-07 05:37:00,1.5178,1.5178,1.5178,1.5178,7800000.0
2009-04-07 05:38:00,1.5178,1.5178,1.5178,1.5178,40800000.0
2009-04-07 05:39:00,1.5178,1.518,1.5178,1.518,59000000.0
2009-04-07 05:40:00,1.518,1.51815,1.5179,1.51815,94000000.0
2009-04-07 05:41:00,1.5182,1.5183,1.51815,1.5182,54400000.0
2009-04-07 05:42:00,1.5182,1.5184,1.5181,1.51835,38800000.0
2009-04-07 05:43:00,1.51825,1.51855,1.51825,1.5185,108800000.0
2009-04-07 05:44:00,1.51845,1.5185,1.51835,1.5185,70200000.0
2009-04-07 05:45:00,1.5185,1.5187,1.51825,1.5187,93800000.0
2009-04-07 05:46:00,1.5186,1.51895,1.5185,1.5187,174200000.0
2009-04-07 05:47:00,1.5186,1.5188,1.51855,1.5188,71400000.0
2009-04-07 05:48:00,1.5188,1.5188,1.5185,1.51865,140200000.0
2009-04-07 05:49:00,1.51865,1.51875,1.5185,1.51865,52000000.0
2009-04-07 05:50:00,1.5187,1.5188,1.5187,1.5188,11200000.0
2009-04-07 05:51:00,1.5187,1.51875,1.51865,1.51865,35400000.0
2009-04-07 05:52:00,1.5186,1.51865,1.5186,1.5186,21600000.0
2009-04-07 05:53:00,1.51865,1.51875,1.5186,1.51865,53800000.0
2009-04-07 05:54:00,1.51875,1.51875,1.51865,1.51865,5400000.0
2009-04-07 05:55:00,1.51845,1.5186,1.5184,1.5186,43200000.0
2009-04-07 05:56:00,1.51855,1.51855,1.51855,1.51855,3200000.0
2009-04-07 05:57:00,1.5185,1.5186,1.5185,1.5186,26600000.0
2009-04-07 05:58:00,1.5185,1.5185,1.5185,1.5185,28200000.0
2009-04-07 05:59:00,1.5185,1.5185,1.5181,1.5181,36400000.0
2009-04-07 06:00:00,1.5181,1.5182,1.51785,1.5179,107600000.0
2009-04-07 06:01:00,1.5179,1.5181,1.5179,1.5181,53200000.0
2009-04-07 06:02:00,1.51788,1.51804,1.51765,1.51793,324600000.0
2009-04-07 06:03:00,1.5181,1.5181,1.5181,1.5181,8200000.0
2009-04-07 06:04:00,1.51815,1.51855,1.51815,1.51855,128800000.0
2009-04-07 06:05:00,1.51855,1.51855,1.51845,1.5185,34800000.0
2009-04-07 06:06:00,1.5185,1.5185,1.5183,1.5184,136600000.0
2009-04-07 06:07:00,1.5184,1.5185,1.51835,1.5185,81800000.0
2009-04-07 06:08:00,1.51845,1.51845,1.51825,1.5184,75000000.0
2009-04-07 06:09:00,1.5184,1.51845,1.5184,1.5184,89800000.0
2009-04-07 06:10:00,1.5184,1.51855,1.5184,1.5185,171800000.0
2009-04-07 06:11:00,1.51845,1.5185,1.5184,1.51845,50200000.0
2009-04-07 06:12:00,1.5184,1.5184,1.5183,1.51835,159400000.0
2009-04-07 06:13:00,1.51835,1.51835,1.5182,1.5182,72400000.0
2009-04-07 06:14:00,1.5182,1.51835,1.5182,1.5182,43600000.0
2009-04-07 06:15:00,1.5182,1.51825,1.51815,1.5182,106200000.0
2009-04-07 06:16:00,1.5182,1.5182,1.51815,1.51815,12400000.0
2009-04-07 06:17:00,1.51815,1.51815,1.51815,1.51815,33000000.0
2009-04-07 06:18:00,1.51815,1.51815,1.5181,1.5181,63000000.0
2009-04-07 06:19:00,1.51815,1.51825,1.51805,1.51805,116000000.0
2009-04-07 06:20:00,1.5181,1.5181,1.51805,1.51805,23800000.0
2009-04-07 06:21:00,1.51805,1.51805,1.518,1.51805,41400000.0
2009-04-07 06:22:00,1.51805,1.51805,1.51755,1.5177,90000000.0
2009-04-07 06:23:00,1.51775,1.51795,1.51765,1.5179,124200000.0
2009-04-07 06:24:00,1.51795,1.51795,1.51755,1.5176,73000000.0
2009-04-07 06:25:00,1.5176,1.5176,1.5176,1.5176,5800000.0
2009-04-07 06:26:00,1.5176,1.5176,1.5176,1.5176,46800000.0
2009-04-07 06:27:00,1.5176,1.51775,1.5176,1.5176,107400000.0
2009-04-07 06:28:00,1.5176,1.5176,1.5176,1.5176,13000000.0
2009-04-07 06:29:00,1.5176,1.5176,1.5165,1.5167,92800000.0
2009-04-07 06:30:00,1.51675,1.5169,1.5164,1.5165,264400000.0
2009-04-07 06:31:00,1.5165,1.51735,1.5165,1.5173,183400000.0
2009-04-07 06:32:00,1.51735,1.5178,1.5172,1.5178,99400000.0
2009-04-07 06:33:00,1.5177,1.5177,1.5175,1.5177,102800000.0
2009-04-07 06:34:00,1.51775,1.518,1.5177,1.518,212200000.0
2009-04-07 06:35:00,1.518,1.5183,1.5175,1.5182,139400000.0
2009-04-07 06:36:00,1.5183,1.5183,1.5182,1.5182,159200000.0
2009-04-07 06:37:00,1.5182,1.51855,1.51815,1.51855,49000000.0
2009-04-07 06:38:00,1.5184,1.5186,1.5183,1.51855,109800000.0
2009-04-07 06:39:00,1.51855,1.51875,1.5183,1.5184,121600000.0
2009-04-07 06:40:00,1.51845,1.51895,1.5184,1.51875,74800000.0
2009-04-07 06:41:00,1.5188,1.51915,1.5188,1.5191,173800000.0
2009-04-07 06:42:00,1.51905,1.5195,1.519,1.5195,142600000.0
2009-04-07 06:43:00,1.51965,1.51985,1.5194,1.5194,254400000.0
2009-04-07 06:44:00,1.5194,1.5195,1.51915,1.5193,104200000.0
2009-04-07 06:45:00,1.5193,1.51955,1.51925,1.5195,136000000.0
2009-04-07 06:46:00,1.5195,1.5195,1.5192,1.5193,117200000.0
2009-04-07 06:47:00,1.5194,1.5194,1.5191,1.51915,94400000.0
2009-04-07 06:48:00,1.5192,1.5192,1.51905,1.5191,18200000.0
2009-04-07 06:49:00,1.51905,1.5191,1.51905,1.51905,15000000.0
2009-04-07 06:50:00,1.5191,1.5192,1.5191,1.5192,6400000.0
2009-04-07 06:51:00,1.51925,1.51935,1.519,1.51935,132800000.0
2009-04-07 06:52:00,1.51935,1.51935,1.5189,1.5192,134000000.0
2009-04-07 06:53:00,1.5191,1.51925,1.51885,1.5191,141000000.0
2009-04-07 06:54:00,1.5191,1.51915,1.5189,1.519,121000000.0
2009-04-07 06:55:00,1.51905,1.51905,1.5189,1.519,135600000.0
2009-04-07 06:56:00,1.519,1.51905,1.519,1.519,26600000.0
2009-04-07 06:57:00,1.51905,1.51905,1.519,1.51905,24000000.0
2009-04-07 06:58:00,1.519,1.519,1.5189,1.51895,195800000.0
2009-04-07 06:59:00,1.519,1.519,1.5189,1.51895,41000000.0
2009-04-07 07:00:00,1.519,1.5193,1.5189,1.5189,216000000.0
2009-04-07 07:01:00,1.5189,1.51925,1.5189,1.5189,214400000.0
2009-04-07 07:02:00,1.5189,1.519,1.51885,1.5189,154400000.0
2009-04-07 07:03:00,1.519,1.51915,1.51895,1.519,224400000.0
2009-04-07 07:04:00,1.519,1.51925,1.5189,1.519,222000000.0
2009-04-07 07:05:00,1.5191,1.5191,1.5181,1.5183,124600000.0
2009-04-07 07:06:00,1.51835,1.5188,1.51815,1.5186,247800000.0
2009-04-07 07:07:00,1.51865,1.51885,1.51865,1.51885,146200000.0
2009-04-07 07:08:00,1.51895,1.5192,1.51885,1.51895,169200000.0
2009-04-07 07:09:00,1.5189,1.51895,1.5187,1.5188,238400000.0
2009-04-07 07:10:00,1.5188,1.519,1.51875,1.51875,74200000.0
2009-04-07 07:11:00,1.5188,1.5189,1.51855,1.51865,147000000.0
2009-04-07 07:12:00,1.5186,1.5188,1.51845,1.5188,170800000.0
2009-04-07 07:13:00,1.51875,1.5188,1.51855,1.5186,76200000.0
2009-04-07 07:14:00,1.51875,1.5188,1.51865,1.5188,19100000.0
2009-04-07 07:15:00,1.5188,1.5188,1.5188,1.5188,3000000.0
2009-04-07 07:16:00,1.5188,1.5188,1.5188,1.5188,6000000.0
2009-04-07 07:17:00,1.5188,1.5188,1.5188,1.5188,1000000.0
2009-04-07 07:18:00,1.5188,1.5188,1.5185,1.5185,70600000.0
2009-04-07 07:19:00,1.5185,1.51855,1.5185,1.5185,146800000.0
2009-04-07 07:20:00,1.5185,1.51885,1.51835,1.5185,286000000.0
2009-04-07 07:21:00,1.5185,1.5185,1.518,1.5183,240600000.0
2009-04-07 07:22:00,1.5183,1.51845,1.5183,1.5183,59800000.0
2009-04-07 07:23:00,1.5183,1.51835,1.5183,1.51835,99600000.0
2009-04-07 07:24:00,1.5183,1.51845,1.5183,1.5183,45600000.0
2009-04-07 07:25:00,1.5183,1.5183,1.5183,1.5183,42800000.0
2009-04-07 07:26:00,1.5183,1.5185,1.51825,1.51835,137800000.0
2009-04-07 07:27:00,1.5184,1.5187,1.51835,1.5185,249600000.0
2009-04-07 07:28:00,1.5185,1.51865,1.5179,1.518,220200000.0
2009-04-07 07:29:00,1.518,1.5183,1.5175,1.5178,336200000.0
2009-04-07 07:30:00,1.5178,1.51805,1.5173,1.5177,435799999.0
2009-04-07 07:31:00,1.5177,1.51795,1.5177,1.5177,324800000.0
2009-04-07 07:32:00,1.5177,1.51805,1.5177,1.518,169400000.0
2009-04-07 07:33:00,1.51815,1.5185,1.518,1.51825,113800000.0
2009-04-07 07:34:00,1.51825,1.51825,1.51795,1.518,234400000.0
2009-04-07 07:35:00,1.518,1.5183,1.5179,1.5181,114600000.0
2009-04-07 07:36:00,1.5181,1.51815,1.518,1.518,78600000.0
2009-04-07 07:37:00,1.518,1.51825,1.518,1.5181,121000000.0
2009-04-07 07:38:00,1.5181,1.51815,1.518,1.5181,115600000.0
2009-04-07 07:39:00,1.5182,1.5184,1.51805,1.5182,258200000.0
2009-04-07 07:40:00,1.5182,1.5185,1.5182,1.5183,92400000.0
2009-04-07 07:41:00,1.5183,1.5184,1.5182,1.5183,161800000.0
2009-04-07 07:42:00,1.51825,1.5183,1.5182,1.5182,85400000.0
2009-04-07 07:43:00,1.5182,1.5183,1.5182,1.5183,117600000.0
2009-04-07 07:44:00,1.5183,1.5184,1.5183,1.5183,63600000.0
2009-04-07 07:45:00,1.5184,1.51855,1.51835,1.51845,50800000.0
2009-04-07 07:46:00,1.51845,1.51855,1.51845,1.51845,80400000.0
2009-04-07 07:47:00,1.5185,1.5185,1.5183,1.5184,48400000.0
2009-04-07 07:48:00,1.5185,1.5186,1.51835,1.51835,62000000.0
2009-04-07 07:49:00,1.5185,1.5185,1.51835,1.5184,38600000.0
2009-04-07 07:50:00,1.51845,1.51845,1.51825,1.5184,140800000.0
2009-04-07 07:51:00,1.5184,1.51855,1.51835,1.5184,72000000.0
2009-04-07 07:52:00,1.5183,1.5192,1.5183,1.5192,157200000.0
2009-04-07 07:53:00,1.519,1.51915,1.51895,1.519,62000000.0
2009-04-07 07:54:00,1.519,1.519,1.5189,1.51895,105400000.0
2009-04-07 07:55:00,1.51895,1.5193,1.51895,1.519,111300000.0
2009-04-07 07:56:00,1.51895,1.5195,1.51895,1.5193,95800000.0
2009-04-07 07:57:00,1.5193,1.5195,1.5193,1.5195,129600000.0
2009-04-07 07:58:00,1.5195,1.5195,1.51935,1.5194,118800000.0
2009-04-07 07:59:00,1.51935,1.51955,1.51935,1.5194,189600000.0
2009-04-07 08:00:00,1.5194,1.5195,1.5194,1.5195,139600000.0
2009-04-07 08:01:00,1.5195,1.5195,1.5195,1.5195,7400000.0
2009-04-07 08:02:00,1.5195,1.52005,1.5195,1.51965,291200000.0
2009-04-07 08:03:00,1.5198,1.51985,1.5195,1.5196,274800000.0
2009-04-07 08:04:00,1.5197,1.52005,1.5195,1.51995,245000000.0
2009-04-07 08:05:00,1.51995,1.52015,1.51985,1.52015,213400000.0
2009-04-07 08:06:00,1.5202,1.5204,1.52,1.52005,267200000.0
2009-04-07 08:07:00,1.52,1.52015,1.5197,1.51975,196400000.0
2009-04-07 08:08:00,1.5198,1.52,1.51975,1.51995,213000000.0
2009-04-07 08:09:00,1.51995,1.52015,1.5197,1.51995,245000000.0
2009-04-07 08:10:00,1.5199,1.52015,1.5196,1.5196,218000000.0
2009-04-07 08:11:00,1.5196,1.5197,1.5196,1.51965,103800000.0
2009-04-07 08:12:00,1.51965,1.52,1.5196,1.5197,131200000.0
2009-04-07 08:13:00,1.5197,1.52,1.5197,1.5198,126600000.0
2009-04-07 08:14:00,1.5198,1.5203,1.51975,1.52025,195600000.0
2009-04-07 08:15:00,1.52025,1.52045,1.52015,1.52015,164200000.0
2009-04-07 08:16:00,1.52015,1.5202,1.5201,1.5202,34400000.0
2009-04-07 08:17:00,1.5202,1.52035,1.52,1.5202,242400000.0
2009-04-07 08:18:00,1.52015,1.52025,1.51995,1.52,137400000.0
2009-04-07 08:19:00,1.52005,1.52035,1.52005,1.52035,130400000.0
2009-04-07 08:20:00,1.52035,1.52045,1.51995,1.52005,400200000.0
2009-04-07 08:21:00,1.52005,1.5203,1.52,1.52,227000000.0
2009-04-07 08:22:00,1.52005,1.52005,1.52,1.52,34400000.0
2009-04-07 08:23:00,1.52,1.52,1.5195,1.5196,69600000.0
2009-04-07 08:24:00,1.51965,1.51965,1.5195,1.51965,168600000.0
2009-04-07 08:25:00,1.51975,1.51975,1.5194,1.5194,258200000.0
2009-04-07 08:26:00,1.5194,1.5194,1.51905,1.5192,277200000.0
2009-04-07 08:27:00,1.51925,1.5195,1.51885,1.5192,248400000.0
2009-04-07 08:28:00,1.5192,1.5192,1.5188,1.5191,283400000.0
2009-04-07 08:29:00,1.51905,1.51915,1.51875,1.5188,350200000.0
2009-04-07 08:30:00,1.5189,1.51905,1.5189,1.51895,128600000.0
2009-04-07 08:31:00,1.519,1.51905,1.51895,1.51895,82200000.0
2009-04-07 08:32:00,1.519,1.5193,1.51895,1.51925,217600000.0
2009-04-07 08:33:00,1.51925,1.5193,1.5191,1.5192,205400000.0
2009-04-07 08:34:00,1.5192,1.5194,1.51915,1.5193,238800000.0
2009-04-07 08:35:00,1.5193,1.5193,1.51905,1.5191,216400000.0
2009-04-07 08:36:00,1.5191,1.5193,1.5191,1.5193,204800000.0
2009-04-07 08:37:00,1.5193,1.5194,1.51915,1.5193,211000000.0
2009-04-07 08:38:00,1.5193,1.5198,1.5192,1.51945,139100000.0
2009-04-07 08:39:00,1.5195,1.5196,1.51925,1.51935,434200000.0
2009-04-07 08:40:00,1.51935,1.51935,1.519,1.51915,294200000.0
2009-04-07 08:41:00,1.5191,1.51925,1.51905,1.5192,253400000.0
2009-04-07 08:42:00,1.5192,1.51985,1.5191,1.51945,352400000.0
2009-04-07 08:43:00,1.5194,1.51955,1.51935,1.5194,247800000.0
2009-04-07 08:44:00,1.5194,1.51995,1.5194,1.5198,343400000.0
2009-04-07 08:45:00,1.51985,1.52005,1.51935,1.5196,211200000.0
2009-04-07 08:46:00,1.51965,1.5201,1.5196,1.5196,394000000.0
2009-04-07 08:47:00,1.5196,1.51975,1.5195,1.5196,236400000.0
2009-04-07 08:48:00,1.5196,1.5198,1.5195,1.51955,173200000.0
2009-04-07 08:49:00,1.5196,1.5202,1.5196,1.52,435000000.0
2009-04-07 08:50:00,1.52,1.5202,1.5195,1.5196,306400000.0
2009-04-07 08:51:00,1.5196,1.51975,1.5194,1.5195,230800000.0
2009-04-07 08:52:00,1.5195,1.51995,1.5195,1.51955,326800000.0
2009-04-07 08:53:00,1.5196,1.51975,1.5195,1.5195,465800000.0
2009-04-07 08:54:00,1.5195,1.5198,1.5195,1.51955,184200000.0
2009-04-07 08:55:00,1.5195,1.5198,1.5195,1.5196,245600000.0
2009-04-07 08:56:00,1.5195,1.5196,1.51925,1.5193,226400000.0
2009-04-07 08:57:00,1.51925,1.5197,1.5192,1.51945,294800000.0
2009-04-07 08:58:00,1.51945,1.5196,1.51935,1.5196,154000000.0
2009-04-07 08:59:00,1.5197,1.52,1.5197,1.51995,156400000.0
2009-04-07 09:00:00,1.52,1.52005,1.51985,1.52,113200000.0
2009-04-07 09:01:00,1.52,1.5202,1.51995,1.52,192800000.0
2009-04-07 09:02:00,1.52,1.52,1.5197,1.5198,209000000.0
2009-04-07 09:03:00,1.5198,1.52015,1.5198,1.5201,264600000.0
2009-04-07 09:04:00,1.52005,1.52015,1.52,1.5201,216400000.0
2009-04-07 09:05:00,1.52,1.5201,1.51995,1.52,236400000.0
2009-04-07 09:06:00,1.52,1.52,1.51995,1.52,71600000.0
2009-04-07 09:07:00,1.52,1.52,1.5198,1.51985,351600000.0
2009-04-07 09:08:00,1.51985,1.5201,1.5198,1.5198,422400000.0
2009-04-07 09:09:00,1.5198,1.52,1.51955,1.51965,317200000.0
2009-04-07 09:10:00,1.51965,1.5201,1.5195,1.52005,321000000.0
2009-04-07 09:11:00,1.5199,1.5201,1.5196,1.5196,316800000.0
2009-04-07 09:12:00,1.5196,1.5196,1.5194,1.5195,215800000.0
2009-04-07 09:13:00,1.51945,1.5195,1.5194,1.5194,296000000.0
2009-04-07 09:14:00,1.5194,1.5194,1.519,1.519,169200000.0
2009-04-07 09:15:00,1.519,1.51935,1.5189,1.51905,263400000.0
2009-04-07 09:16:00,1.519,1.51915,1.519,1.519,265800000.0
2009-04-07 09:17:00,1.519,1.5193,1.51895,1.51905,232200000.0
2009-04-07 09:18:00,1.5191,1.5192,1.519,1.51915,260400000.0
2009-04-07 09:19:00,1.5192,1.51945,1.51905,1.5192,257400000.0
2009-04-07 09:20:00,1.51925,1.51935,1.5189,1.5191,415000000.0
2009-04-07 09:21:00,1.51895,1.51915,1.5187,1.5187,479000000.0
2009-04-07 09:22:00,1.5187,1.5188,1.5186,1.5186,225800000.0
2009-04-07 09:23:00,1.5187,1.5188,1.51855,1.51875,165800000.0
2009-04-07 09:24:00,1.51865,1.51875,1.51855,1.51855,78800000.0
2009-04-07 09:25:00,1.51865,1.5188,1.51865,1.51875,73200000.0
2009-04-07 09:26:00,1.51875,1.51875,1.51865,1.5187,74200000.0
2009-04-07 09:27:00,1.5186,1.5186,1.51845,1.51855,114800000.0
2009-04-07 09:28:00,1.5185,1.5186,1.5183,1.5186,153200000.0
2009-04-07 09:29:00,1.5185,1.5187,1.5185,1.5186,121400000.0
2009-04-07 09:30:00,1.5186,1.5187,1.51855,1.5187,92200000.0
2009-04-07 09:31:00,1.51865,1.51895,1.51865,1.51875,195400000.0
2009-04-07 09:32:00,1.5188,1.51885,1.5186,1.51865,154600000.0
2009-04-07 09:33:00,1.5186,1.5187,1.5186,1.5187,157400000.0
2009-04-07 09:34:00,1.51865,1.51885,1.51855,1.5186,185000000.0
2009-04-07 09:35:00,1.5186,1.51865,1.5186,1.5186,25800000.0
2009-04-07 09:36:00,1.5186,1.5186,1.5182,1.5184,161900000.0
2009-04-07 09:37:00,1.5184,1.51895,1.5184,1.5188,289800002.0
2009-04-07 09:38:00,1.5188,1.519,1.51835,1.51835,377600000.0
2009-04-07 09:39:00,1.5184,1.51855,1.5184,1.5185,216400000.0
2009-04-07 09:40:00,1.51855,1.51875,1.5185,1.51855,249400000.0
2009-04-07 09:41:00,1.5185,1.5186,1.51835,1.5185,318800000.0
2009-04-07 09:42:00,1.51845,1.51875,1.51845,1.5185,340000000.0
2009-04-07 09:43:00,1.5185,1.5188,1.5185,1.51875,160200000.0
2009-04-07 09:44:00,1.5187,1.5188,1.5185,1.51855,123400000.0
2009-04-07 09:45:00,1.5185,1.51865,1.5185,1.5185,382200000.0
2009-04-07 09:46:00,1.5185,1.5188,1.51845,1.51865,228200000.0
2009-04-07 09:47:00,1.5186,1.51875,1.5186,1.5186,152400000.0
2009-04-07 09:48:00,1.51865,1.51875,1.5186,1.51865,225200000.0
2009-04-07 09:49:00,1.5186,1.51875,1.5186,1.5187,214000000.0
2009-04-07 09:50:00,1.5187,1.51875,1.51855,1.5186,423000000.0
2009-04-07 09:51:00,1.5186,1.51865,1.5185,1.5186,166200000.0
2009-04-07 09:52:00,1.5186,1.51875,1.5186,1.5186,194600000.0
2009-04-07 09:53:00,1.5186,1.5187,1.5185,1.51855,159200000.0
2009-04-07 09:54:00,1.5185,1.5186,1.5185,1.51855,141200000.0
2009-04-07 09:55:00,1.5185,1.5186,1.5185,1.51855,235200000.0
2009-04-07 09:56:00,1.51855,1.51905,1.51855,1.5189,224600000.0
2009-04-07 09:57:00,1.5189,1.5191,1.51855,1.519,169000000.0
2009-04-07 09:58:00,1.519,1.5193,1.519,1.5193,75000000.0
2009-04-07 09:59:00,1.5193,1.51935,1.51925,1.5193,75600000.0
2009-04-07 10:00:00,1.5193,1.5193,1.5193,1.5193,47200000.0
2009-04-07 10:01:00,1.5193,1.51945,1.5192,1.5194,153800000.0
2009-04-07 10:02:00,1.5195,1.5197,1.5194,1.51965,246200000.0
2009-04-07 10:03:00,1.5196,1.51965,1.5194,1.51955,168600000.0
2009-04-07 10:04:00,1.51955,1.5197,1.5195,1.5196,169400000.0
2009-04-07 10:05:00,1.5196,1.51995,1.5195,1.51985,86600000.0
2009-04-07 10:06:00,1.51985,1.52005,1.5197,1.5197,274300000.0
2009-04-07 10:07:00,1.51965,1.51965,1.5195,1.5196,158000000.0
2009-04-07 10:08:00,1.5196,1.51965,1.5195,1.51955,86000000.0
2009-04-07 10:09:00,1.5195,1.51955,1.5195,1.5195,94400000.0
2009-04-07 10:10:00,1.5195,1.5198,1.5195,1.5196,217400000.0
2009-04-07 10:11:00,1.51965,1.5198,1.5196,1.5197,243200000.0
2009-04-07 10:12:00,1.5197,1.51975,1.51955,1.51965,152600000.0
2009-04-07 10:13:00,1.5197,1.51975,1.5195,1.5196,134800000.0
2009-04-07 10:14:00,1.5196,1.51975,1.5196,1.51975,79000000.0
2009-04-07 10:15:00,1.5199,1.51995,1.5196,1.5196,132200000.0
2009-04-07 10:16:00,1.51965,1.51985,1.5196,1.5197,152200000.0
2009-04-07 10:17:00,1.5198,1.5198,1.5197,1.5197,127600000.0
2009-04-07 10:18:00,1.51985,1.51985,1.51965,1.51965,63200000.0
2009-04-07 10:19:00,1.5196,1.5197,1.5196,1.5197,57600000.0
2009-04-07 10:20:00,1.5197,1.5197,1.51955,1.5196,35600000.0
2009-04-07 10:21:00,1.5196,1.5196,1.5196,1.5196,5200000.0
2009-04-07 10:22:00,1.5196,1.5196,1.5196,1.5196,26800000.0
2009-04-07 10:23:00,1.5196,1.5197,1.5196,1.5196,88200000.0
2009-04-07 10:24:00,1.5196,1.51975,1.5196,1.5197,64600000.0
2009-04-07 10:25:00,1.5197,1.51985,1.5196,1.51965,147600000.0
2009-04-07 10:26:00,1.5197,1.5198,1.5196,1.5196,178200000.0
2009-04-07 10:27:00,1.51965,1.5197,1.51945,1.51945,95400000.0
2009-04-07 10:28:00,1.5194,1.5194,1.51905,1.51905,155000000.0
2009-04-07 10:29:00,1.5192,1.5192,1.51865,1.51875,449800000.0
2009-04-07 10:30:00,1.51875,1.5191,1.51865,1.519,381000000.0
2009-04-07 10:31:00,1.5191,1.5191,1.5187,1.5187,172400000.0
2009-04-07 10:32:00,1.5187,1.51885,1.51835,1.5185,341400000.0
2009-04-07 10:33:00,1.5185,1.5185,1.51835,1.51835,231200000.0
2009-04-07 10:34:00,1.5183,1.51865,1.5183,1.5186,193600000.0
2009-04-07 10:35:00,1.5186,1.5187,1.51855,1.51855,152800000.0
2009-04-07 10:36:00,1.51855,1.5187,1.51835,1.51835,349000000.0
2009-04-07 10:37:00,1.51835,1.51855,1.5183,1.51835,285200000.0
2009-04-07 10:38:00,1.5184,1.5186,1.5183,1.51835,263400000.0
2009-04-07 10:39:00,1.5183,1.5185,1.5183,1.5183,469000000.0
2009-04-07 10:40:00,1.51835,1.51885,1.51835,1.51865,321400000.0
2009-04-07 10:41:00,1.5187,1.5191,1.51865,1.519,284600000.0
2009-04-07 10:42:00,1.519,1.519,1.5185,1.5185,233600000.0
2009-04-07 10:43:00,1.5185,1.51895,1.5185,1.5188,231000000.0
2009-04-07 10:44:00,1.51865,1.5192,1.5186,1.51915,252800000.0
2009-04-07 10:45:00,1.5191,1.51935,1.51895,1.5193,328800000.0
2009-04-07 10:46:00,1.5193,1.5194,1.5187,1.5187,282800000.0
2009-04-07 10:47:00,1.5188,1.5193,1.5188,1.51915,149100000.0
2009-04-07 10:48:00,1.5193,1.5193,1.5187,1.51885,300800000.0
2009-04-07 10:49:00,1.51885,1.51915,1.51875,1.5191,316400000.0
2009-04-07 10:50:00,1.5191,1.5191,1.5188,1.51885,266800000.0
2009-04-07 10:51:00,1.51885,1.5189,1.51855,1.51865,245400000.0
2009-04-07 10:52:00,1.51865,1.5187,1.5185,1.51855,251400000.0
2009-04-07 10:53:00,1.51855,1.5188,1.5185,1.5187,320600000.0
2009-04-07 10:54:00,1.51875,1.519,1.51865,1.5187,437600000.0
2009-04-07 10:55:00,1.5187,1.51875,1.5186,1.5187,295000000.0
2009-04-07 10:56:00,1.51865,1.5189,1.5186,1.5189,315200000.0
2009-04-07 10:57:00,1.51885,1.5189,1.51865,1.51875,171600000.0
2009-04-07 10:58:00,1.51885,1.519,1.51875,1.51875,357400000.0
2009-04-07 10:59:00,1.51885,1.52025,1.51875,1.52,272000000.0
2009-04-07 11:00:00,1.51995,1.52045,1.51985,1.5201,377600000.0
2009-04-07 11:01:00,1.5201,1.5202,1.51995,1.52005,437600000.0
2009-04-07 11:02:00,1.5201,1.5203,1.51995,1.5203,295200000.0
2009-04-07 11:03:00,1.5203,1.5206,1.52005,1.52025,440800000.0
2009-04-07 11:04:00,1.52025,1.5207,1.51975,1.5204,457400001.0
2009-04-07 11:05:00,1.5203,1.52035,1.51965,1.52035,355600000.0
2009-04-07 11:06:00,1.5204,1.5205,1.5199,1.5202,408200000.0
2009-04-07 11:07:00,1.5201,1.52045,1.52005,1.5202,275200000.0
2009-04-07 11:08:00,1.52025,1.52065,1.52015,1.52035,233000000.0
2009-04-07 11:09:00,1.5204,1.52045,1.5201,1.5201,339200000.0
2009-04-07 11:10:00,1.5202,1.52025,1.52,1.52005,189200000.0
2009-04-07 11:11:00,1.52005,1.5202,1.52,1.52,260600000.0
2009-04-07 11:12:00,1.52,1.5201,1.5199,1.52,562199998.0
2009-04-07 11:13:00,1.52,1.52035,1.52,1.5203,232000000.0
2009-04-07 11:14:00,1.5203,1.52065,1.5202,1.5203,285000000.0
2009-04-07 11:15:00,1.5203,1.52035,1.51995,1.52015,356000000.0
2009-04-07 11:16:00,1.5202,1.5206,1.5201,1.5205,356600000.0
2009-04-07 11:17:00,1.5206,1.521,1.5204,1.52055,430600000.0
2009-04-07 11:18:00,1.52055,1.52065,1.5203,1.5205,412200000.0
2009-04-07 11:19:00,1.5206,1.5209,1.52045,1.5207,377400000.0
2009-04-07 11:20:00,1.5207,1.521,1.52045,1.52055,297000000.0
2009-04-07 11:21:00,1.5206,1.52065,1.5202,1.5202,415000000.0
2009-04-07 11:22:00,1.5202,1.52035,1.52,1.5202,431000000.0
2009-04-07 11:23:00,1.52015,1.5204,1.5201,1.5202,293400000.0
2009-04-07 11:24:00,1.5202,1.5205,1.5201,1.5202,451800000.0
2009-04-07 11:25:00,1.5202,1.5204,1.52015,1.5202,328200000.0
2009-04-07 11:26:00,1.5202,1.5204,1.52015,1.5203,356600000.0
2009-04-07 11:27:00,1.5203,1.5204,1.52,1.52005,217400000.0
2009-04-07 11:28:00,1.5201,1.5203,1.52005,1.5202,296800000.0
2009-04-07 11:29:00,1.5202,1.52025,1.52,1.5201,174400000.0
2009-04-07 11:30:00,1.52005,1.5205,1.52,1.5201,379200000.0
2009-04-07 11:31:00,1.5201,1.52015,1.5199,1.52,297400003.0
2009-04-07 11:32:00,1.51995,1.5202,1.5199,1.52005,144200000.0
2009-04-07 11:33:00,1.52005,1.5201,1.5198,1.52,275400000.0
2009-04-07 11:34:00,1.52,1.5202,1.5199,1.52,290400000.0
2009-04-07 11:35:00,1.52,1.5201,1.51995,1.52,134200000.0
2009-04-07 11:36:00,1.52,1.5202,1.51985,1.52015,211600000.0
2009-04-07 11:37:00,1.52015,1.52065,1.5199,1.52065,199600000.0
2009-04-07 11:38:00,1.52065,1.52065,1.52045,1.52065,163400000.0
2009-04-07 11:39:00,1.52065,1.52075,1.52045,1.5205,386800000.0
2009-04-07 11:40:00,1.52055,1.52075,1.52045,1.5206,165800000.0
2009-04-07 11:41:00,1.5206,1.52085,1.52055,1.5206,309600000.0
2009-04-07 11:42:00,1.52055,1.52065,1.52045,1.5205,335600000.0
2009-04-07 11:43:00,1.5206,1.5207,1.5205,1.5206,159000000.0
2009-04-07 11:44:00,1.5205,1.52065,1.5205,1.5206,195600000.0
2009-04-07 11:45:00,1.5206,1.5206,1.52035,1.52035,131000000.0
2009-04-07 11:46:00,1.5204,1.52065,1.52035,1.52065,159600000.0
2009-04-07 11:47:00,1.52065,1.5208,1.5206,1.5206,217800000.0
2009-04-07 11:48:00,1.52065,1.5209,1.5206,1.52085,284600000.0
2009-04-07 11:49:00,1.5208,1.52115,1.5206,1.52095,339400000.0
2009-04-07 11:50:00,1.5211,1.52115,1.5205,1.52075,450400000.0
2009-04-07 11:51:00,1.5208,1.52105,1.5207,1.52085,225200000.0
2009-04-07 11:52:00,1.52085,1.521,1.5208,1.52085,212800000.0
2009-04-07 11:53:00,1.5209,1.5211,1.5208,1.52085,211400000.0
2009-04-07 11:54:00,1.52085,1.5209,1.52055,1.52055,327400000.0
2009-04-07 11:55:00,1.5206,1.5207,1.52055,1.5207,197200000.0
2009-04-07 11:56:00,1.5207,1.5208,1.52065,1.52065,112800000.0
2009-04-07 11:57:00,1.52075,1.5211,1.52065,1.5211,178000000.0
2009-04-07 11:58:00,1.5211,1.52115,1.5209,1.52115,283600000.0
2009-04-07 11:59:00,1.52115,1.5212,1.5209,1.5211,364800000.0
2009-04-07 12:00:00,1.521,1.521,1.52035,1.52035,362900000.0
2009-04-07 12:01:00,1.52035,1.5207,1.5203,1.5204,249800000.0
2009-04-07 12:02:00,1.5203,1.52045,1.5201,1.5204,316100000.0
2009-04-07 12:03:00,1.5204,1.52065,1.52025,1.52055,239600000.0
2009-04-07 12:04:00,1.52055,1.5208,1.52045,1.52045,181200000.0
2009-04-07 12:05:00,1.52045,1.5206,1.52035,1.52035,133800000.0
2009-04-07 12:06:00,1.52035,1.5206,1.5202,1.5206,333900000.0
2009-04-07 12:07:00,1.52065,1.521,1.5204,1.521,355400000.0
2009-04-07 12:08:00,1.521,1.52115,1.5207,1.52075,351800000.0
2009-04-07 12:09:00,1.5207,1.52095,1.5207,1.5207,258600000.0
2009-04-07 12:10:00,1.5207,1.5207,1.5203,1.5203,243200000.0
2009-04-07 12:11:00,1.52025,1.5206,1.52,1.52055,321000000.0
2009-04-07 12:12:00,1.5206,1.5206,1.5205,1.52055,118200000.0
2009-04-07 12:13:00,1.5206,1.5207,1.5205,1.5205,210400000.0
2009-04-07 12:14:00,1.5205,1.5205,1.5199,1.52015,374600000.0
2009-04-07 12:15:00,1.5202,1.5202,1.51995,1.52005,252200000.0
2009-04-07 12:16:00,1.5201,1.52025,1.51985,1.5199,249000000.0
2009-04-07 12:17:00,1.5199,1.52,1.5198,1.5198,270000000.0
2009-04-07 12:18:00,1.5198,1.51985,1.51945,1.51965,306700000.0
2009-04-07 12:19:00,1.5197,1.5198,1.5196,1.5196,143600000.0
2009-04-07 12:20:00,1.5196,1.5198,1.5195,1.51955,210600000.0
2009-04-07 12:21:00,1.51965,1.51965,1.5195,1.5195,117400000.0
2009-04-07 12:22:00,1.5195,1.5197,1.5195,1.5197,170000000.0
2009-04-07 12:23:00,1.51955,1.52015,1.5195,1.52,269600000.0
2009-04-07 12:24:00,1.52005,1.5202,1.51995,1.52005,331200000.0
2009-04-07 12:25:00,1.51995,1.52,1.51975,1.5199,262000000.0
2009-04-07 12:26:00,1.5199,1.51995,1.51965,1.51975,230200000.0
2009-04-07 12:27:00,1.5198,1.5201,1.5197,1.51995,231800000.0
2009-04-07 12:28:00,1.51995,1.52005,1.5199,1.51995,127200000.0
2009-04-07 12:29:00,1.5199,1.52005,1.5199,1.52005,165200000.0
2009-04-07 12:30:00,1.52005,1.52025,1.51995,1.52005,224400000.0
2009-04-07 12:31:00,1.52005,1.52015,1.51995,1.52,219600000.0
2009-04-07 12:32:00,1.5199,1.5199,1.5197,1.51985,413600000.0
2009-04-07 12:33:00,1.51985,1.51985,1.5198,1.5198,82800000.0
2009-04-07 12:34:00,1.5198,1.51995,1.5198,1.5198,94600000.0
2009-04-07 12:35:00,1.5198,1.5199,1.51975,1.5198,195400000.0
2009-04-07 12:36:00,1.5198,1.5198,1.51955,1.5196,97000000.0
2009-04-07 12:37:00,1.51955,1.5196,1.51955,1.5196,38000000.0
2009-04-07 12:38:00,1.5196,1.51965,1.5196,1.5196,84000000.0
2009-04-07 12:39:00,1.5196,1.51965,1.5195,1.51955,251000000.0
2009-04-07 12:40:00,1.51955,1.5196,1.5195,1.5196,147000000.0
2009-04-07 12:41:00,1.51955,1.5197,1.5195,1.5196,242800000.0
2009-04-07 12:42:00,1.5196,1.5196,1.5195,1.51955,230800000.0
2009-04-07 12:43:00,1.51955,1.51965,1.51945,1.5195,233700000.0
2009-04-07 12:44:00,1.5195,1.51965,1.5195,1.51955,125400000.0
2009-04-07 12:45:00,1.51955,1.51995,1.5195,1.5199,300400000.0
2009-04-07 12:46:00,1.5199,1.51995,1.5198,1.5199,233200000.0
2009-04-07 12:47:00,1.5199,1.5199,1.5196,1.51975,283000000.0
2009-04-07 12:48:00,1.51975,1.51995,1.5197,1.51975,224800000.0
2009-04-07 12:49:00,1.51975,1.51985,1.5197,1.51985,49600000.0
2009-04-07 12:50:00,1.51985,1.51985,1.5197,1.5198,100000000.0
2009-04-07 12:51:00,1.5197,1.5198,1.51945,1.5195,248400000.0
2009-04-07 12:52:00,1.5195,1.5195,1.51855,1.51865,191992700.0
2009-04-07 12:53:00,1.51865,1.5187,1.5184,1.5184,250200000.0
2009-04-07 12:54:00,1.51855,1.5186,1.5183,1.51845,166600000.0
2009-04-07 12:55:00,1.5184,1.51855,1.51835,1.5184,352400000.0
2009-04-07 12:56:00,1.5184,1.5184,1.5183,1.5184,243400000.0
2009-04-07 12:57:00,1.5183,1.5185,1.5183,1.5184,363600000.0
2009-04-07 12:58:00,1.5184,1.5187,1.5184,1.5187,309800000.0
2009-04-07 12:59:00,1.5186,1.5189,1.5185,1.5188,296200000.0
2009-04-07 13:00:00,1.5188,1.51905,1.5188,1.519,257600000.0
2009-04-07 13:01:00,1.51905,1.51905,1.5185,1.5187,160000000.0
2009-04-07 13:02:00,1.5187,1.5188,1.51865,1.51875,202200000.0
2009-04-07 13:03:00,1.5187,1.51895,1.5186,1.51875,329300000.0
2009-04-07 13:04:00,1.51875,1.5189,1.5186,1.5186,325200000.0
2009-04-07 13:05:00,1.51865,1.5188,1.5185,1.51855,214999999.0
2009-04-07 13:06:00,1.51855,1.519,1.51855,1.5188,299000000.0
2009-04-07 13:07:00,1.5187,1.51885,1.5185,1.5186,184800000.0
2009-04-07 13:08:00,1.5185,1.5186,1.5183,1.5184,294000000.0
2009-04-07 13:09:00,1.5184,1.51855,1.5184,1.51845,256400000.0
2009-04-07 13:10:00,1.51845,1.5191,1.5184,1.51885,219000000.0
2009-04-07 13:11:00,1.5189,1.519,1.51885,1.51885,53200000.0
2009-04-07 13:12:00,1.51885,1.5191,1.5188,1.51905,107000000.0
2009-04-07 13:13:00,1.519,1.5191,1.51885,1.519,228000000.0
2009-04-07 13:14:00,1.51895,1.51895,1.5188,1.51895,203800000.0
2009-04-07 13:15:00,1.51895,1.5191,1.51885,1.51905,74800000.0
2009-04-07 13:16:00,1.51905,1.51915,1.5189,1.51895,62000000.0
2009-04-07 13:17:00,1.519,1.519,1.5187,1.5188,398600000.0
2009-04-07 13:18:00,1.51885,1.51945,1.5188,1.5191,393000000.0
2009-04-07 13:19:00,1.5191,1.51915,1.5187,1.51875,157200000.0
2009-04-07 13:20:00,1.5187,1.519,1.5187,1.519,138000000.0
2009-04-07 13:21:00,1.519,1.5191,1.5189,1.51895,253600000.0
2009-04-07 13:22:00,1.51895,1.51905,1.5188,1.51895,125200000.0
2009-04-07 13:23:00,1.5188,1.51905,1.5188,1.5189,246800001.0
2009-04-07 13:24:00,1.51895,1.5193,1.5189,1.51905,293800000.0
2009-04-07 13:25:00,1.51905,1.51915,1.5189,1.51905,234200000.0
2009-04-07 13:26:00,1.51905,1.51915,1.51895,1.51905,210400000.0
2009-04-07 13:27:00,1.519,1.5192,1.519,1.5192,440600000.0
2009-04-07 13:28:00,1.5193,1.5195,1.51915,1.51925,239800000.0
2009-04-07 13:29:00,1.5195,1.5196,1.5193,1.51945,283300000.0
2009-04-07 13:30:00,1.51945,1.51975,1.51935,1.51975,210400000.0
2009-04-07 13:31:00,1.51975,1.51975,1.5192,1.5192,368600000.0
2009-04-07 13:32:00,1.5191,1.5191,1.51845,1.5185,286200000.0
2009-04-07 13:33:00,1.5185,1.5188,1.5185,1.5187,193800000.0
2009-04-07 13:34:00,1.5187,1.5188,1.5187,1.5188,49800000.0
2009-04-07 13:35:00,1.51875,1.5188,1.5186,1.5188,108600000.0
2009-04-07 13:36:00,1.51895,1.519,1.5188,1.5189,78000000.0
2009-04-07 13:37:00,1.5188,1.519,1.5188,1.5189,113600000.0
2009-04-07 13:38:00,1.5189,1.519,1.5188,1.51895,106400000.0
2009-04-07 13:39:00,1.51895,1.519,1.51865,1.5187,205800000.0
2009-04-07 13:40:00,1.51885,1.5189,1.5187,1.5187,260600000.0
2009-04-07 13:41:00,1.5187,1.51905,1.5187,1.5189,320200000.0
2009-04-07 13:42:00,1.5189,1.51905,1.5189,1.5189,136200000.0
2009-04-07 13:43:00,1.5189,1.51905,1.51885,1.51905,214800000.0
2009-04-07 13:44:00,1.519,1.51915,1.519,1.51915,165000000.0
2009-04-07 13:45:00,1.51915,1.51925,1.51905,1.51915,224600000.0
2009-04-07 13:46:00,1.5191,1.51915,1.5189,1.51915,225000000.0
2009-04-07 13:47:00,1.51915,1.5194,1.5191,1.51925,353800000.0
2009-04-07 13:48:00,1.51935,1.5194,1.5192,1.5194,183000000.0
2009-04-07 13:49:00,1.5193,1.51935,1.5192,1.5192,228200000.0
2009-04-07 13:50:00,1.5192,1.5194,1.5192,1.51925,292800000.0
2009-04-07 13:51:00,1.51915,1.5193,1.51905,1.5193,215000000.0
2009-04-07 13:52:00,1.5193,1.51935,1.5191,1.5191,133200000.0
2009-04-07 13:53:00,1.51915,1.51915,1.51905,1.51905,71400000.0
2009-04-07 13:54:00,1.51905,1.51925,1.519,1.5191,276800000.0
2009-04-07 13:55:00,1.51915,1.51925,1.5191,1.51915,312600000.0
2009-04-07 13:56:00,1.51915,1.5192,1.519,1.5191,164600000.0
2009-04-07 13:57:00,1.5191,1.51915,1.51905,1.51915,165800000.0
2009-04-07 13:58:00,1.5191,1.51915,1.519,1.519,330600000.0
2009-04-07 13:59:00,1.519,1.5191,1.519,1.519,367200000.0
2009-04-07 14:00:00,1.519,1.5192,1.519,1.51905,487600000.0
2009-04-07 14:01:00,1.519,1.51935,1.519,1.5191,406800000.0
2009-04-07 14:02:00,1.5191,1.51915,1.519,1.519,219600000.0
2009-04-07 14:03:00,1.519,1.51915,1.5189,1.519,230400000.0
2009-04-07 14:04:00,1.519,1.519,1.5183,1.5183,270600000.0
2009-04-07 14:05:00,1.5183,1.5184,1.518,1.5183,455800000.0
2009-04-07 14:06:00,1.5184,1.5186,1.51805,1.5183,277200000.0
2009-04-07 14:07:00,1.51835,1.51835,1.51805,1.5181,137200000.0
2009-04-07 14:08:00,1.5181,1.5181,1.51765,1.5178,305000000.0
2009-04-07 14:09:00,1.51785,1.51795,1.5171,1.5171,273600000.0
2009-04-07 14:10:00,1.5172,1.5175,1.51705,1.51705,243000000.0
2009-04-07 14:11:00,1.5171,1.5172,1.51665,1.51675,338200000.0
2009-04-07 14:12:00,1.5168,1.51695,1.5167,1.5169,245800000.0
2009-04-07 14:13:00,1.5169,1.517,1.51665,1.5167,312800000.0
2009-04-07 14:14:00,1.5167,1.517,1.5167,1.51685,236000000.0
2009-04-07 14:15:00,1.51685,1.5173,1.51675,1.5172,432200000.0
2009-04-07 14:16:00,1.51725,1.51725,1.5169,1.5171,303600000.0
2009-04-07 14:17:00,1.5171,1.51735,1.5171,1.51725,192600000.0
2009-04-07 14:18:00,1.51725,1.51755,1.51725,1.5174,345000000.0
2009-04-07 14:19:00,1.51735,1.5174,1.51705,1.5172,274200000.0
2009-04-07 14:20:00,1.5172,1.51765,1.5171,1.51735,472800000.0
2009-04-07 14:21:00,1.51735,1.5175,1.5171,1.5172,370000000.0
2009-04-07 14:22:00,1.5173,1.5176,1.5172,1.51735,381000000.0
2009-04-07 14:23:00,1.51735,1.5176,1.51725,1.5175,265000000.0
2009-04-07 14:24:00,1.5175,1.51775,1.51745,1.51755,411600000.0
2009-04-07 14:25:00,1.5176,1.5179,1.51755,1.5177,258500000.0
2009-04-07 14:26:00,1.51775,1.51785,1.51765,1.51765,175600000.0
2009-04-07 14:27:00,1.51765,1.5181,1.51755,1.51785,447600000.0
2009-04-07 14:28:00,1.51785,1.5181,1.51775,1.518,278600000.0
2009-04-07 14:29:00,1.518,1.51805,1.51755,1.51755,378600000.0
2009-04-07 14:30:00,1.5175,1.5181,1.5175,1.5181,231400000.0
2009-04-07 14:31:00,1.518,1.51825,1.518,1.518,470600000.0
2009-04-07 14:32:00,1.518,1.51825,1.518,1.5181,224000000.0
2009-04-07 14:33:00,1.5181,1.51845,1.51795,1.5182,395800000.0
2009-04-07 14:34:00,1.5183,1.5187,1.51805,1.5187,376000000.0
2009-04-07 14:35:00,1.5186,1.51885,1.5185,1.5187,215600000.0
2009-04-07 14:36:00,1.5187,1.5188,1.5186,1.5187,227600000.0
2009-04-07 14:37:00,1.5186,1.5187,1.51845,1.5185,218400000.0
2009-04-07 14:38:00,1.5185,1.5186,1.5185,1.51855,118600000.0
2009-04-07 14:39:00,1.51865,1.51875,1.5184,1.5185,270400000.0
2009-04-07 14:40:00,1.5185,1.51865,1.5185,1.5185,200200000.0
2009-04-07 14:41:00,1.5185,1.5186,1.5185,1.5186,223000000.0
2009-04-07 14:42:00,1.5186,1.51865,1.5185,1.5186,132800000.0
2009-04-07 14:43:00,1.5186,1.5188,1.5185,1.5185,174400000.0
2009-04-07 14:44:00,1.5185,1.51875,1.5185,1.5187,179600000.0
2009-04-07 14:45:00,1.5187,1.5187,1.51835,1.5184,333800000.0
2009-04-07 14:46:00,1.5184,1.5187,1.5183,1.5186,278200000.0
2009-04-07 14:47:00,1.51865,1.51865,1.5185,1.5186,90600000.0
2009-04-07 14:48:00,1.5186,1.5186,1.51835,1.51835,487400000.0
2009-04-07 14:49:00,1.51835,1.51875,1.5183,1.5186,226200000.0
2009-04-07 14:50:00,1.5187,1.51885,1.51855,1.5186,206000000.0
2009-04-07 14:51:00,1.5186,1.5186,1.51835,1.5185,295400000.0
2009-04-07 14:52:00,1.5185,1.51875,1.51845,1.51855,310200000.0
2009-04-07 14:53:00,1.51855,1.51865,1.5185,1.5185,141800000.0
2009-04-07 14:54:00,1.5185,1.5187,1.5185,1.51855,165200000.0
2009-04-07 14:55:00,1.51855,1.51865,1.5185,1.5185,206200000.0
2009-04-07 14:56:00,1.5185,1.51865,1.5185,1.5185,227400000.0
2009-04-07 14:57:00,1.51845,1.51855,1.51845,1.5185,158600000.0
2009-04-07 14:58:00,1.5185,1.51885,1.5184,1.5188,376800000.0
2009-04-07 14:59:00,1.5188,1.5188,1.5185,1.5187,331600000.0
2009-04-07 15:00:00,1.51885,1.51885,1.5185,1.5185,179400000.0
2009-04-07 15:01:00,1.51855,1.5186,1.5184,1.51845,172600000.0
2009-04-07 15:02:00,1.51845,1.5187,1.51835,1.51845,316200000.0
2009-04-07 15:03:00,1.51855,1.51865,1.5184,1.5185,338600000.0
2009-04-07 15:04:00,1.5185,1.5186,1.51835,1.5186,208600000.0
2009-04-07 15:05:00,1.51865,1.51865,1.51845,1.51845,129800000.0
2009-04-07 15:06:00,1.51845,1.5186,1.5184,1.5184,269600000.0
2009-04-07 15:07:00,1.5184,1.51855,1.51835,1.51845,243600000.0
2009-04-07 15:08:00,1.5184,1.51855,1.51835,1.5184,264800000.0
2009-04-07 15:09:00,1.5184,1.5185,1.5184,1.5184,380800000.0
2009-04-07 15:10:00,1.5184,1.51865,1.5183,1.51855,481600000.0
2009-04-07 15:11:00,1.5186,1.5188,1.51845,1.5186,329600000.0
2009-04-07 15:12:00,1.5186,1.5187,1.51845,1.5185,193400000.0
2009-04-07 15:13:00,1.5184,1.5187,1.5184,1.5184,59000000.0
2009-04-07 15:14:00,1.5184,1.5185,1.51835,1.51835,191800000.0
2009-04-07 15:15:00,1.5184,1.5186,1.5184,1.5185,241600000.0
2009-04-07 15:16:00,1.5185,1.5187,1.5185,1.5187,111200000.0
2009-04-07 15:17:00,1.5187,1.51875,1.51845,1.51865,171600000.0
2009-04-07 15:18:00,1.5186,1.51875,1.51855,1.5186,187000000.0
2009-04-07 15:19:00,1.5186,1.51885,1.51855,1.5186,192000000.0
2009-04-07 15:20:00,1.5187,1.5188,1.5186,1.5186,170600000.0
2009-04-07 15:21:00,1.5186,1.5187,1.5185,1.51855,150400000.0
2009-04-07 15:22:00,1.5186,1.51875,1.51855,1.5187,168600000.0
2009-04-07 15:23:00,1.5188,1.51885,1.51855,1.51865,238600000.0
2009-04-07 15:24:00,1.5186,1.51885,1.5186,1.5187,186600000.0
2009-04-07 15:25:00,1.51865,1.5189,1.5186,1.5189,182800000.0
2009-04-07 15:26:00,1.5188,1.5189,1.51865,1.51865,284000000.0
2009-04-07 15:27:00,1.5187,1.51875,1.5186,1.5187,243200000.0
2009-04-07 15:28:00,1.5187,1.5188,1.5186,1.5187,118600000.0
2009-04-07 15:29:00,1.51875,1.5188,1.5187,1.5187,107200000.0
2009-04-07 15:30:00,1.5187,1.5189,1.5187,1.51885,153800000.0
2009-04-07 15:31:00,1.5188,1.51885,1.5187,1.5187,213400000.0
2009-04-07 15:32:00,1.5187,1.519,1.5187,1.5188,159000000.0
2009-04-07 15:33:00,1.51885,1.5191,1.5187,1.5191,440000001.0
2009-04-07 15:34:00,1.5191,1.5192,1.519,1.519,252000000.0
2009-04-07 15:35:00,1.519,1.5192,1.519,1.519,249800000.0
2009-04-07 15:36:00,1.519,1.519,1.5187,1.51875,279000000.0
2009-04-07 15:37:00,1.5188,1.519,1.5187,1.5188,385600000.0
2009-04-07 15:38:00,1.5188,1.5191,1.5186,1.5186,250400000.0
2009-04-07 15:39:00,1.5186,1.5187,1.5185,1.5185,221600000.0
2009-04-07 15:40:00,1.5185,1.51885,1.5185,1.51875,460800000.0
2009-04-07 15:41:00,1.51875,1.51885,1.51855,1.5186,448800000.0
2009-04-07 15:42:00,1.51855,1.5188,1.51855,1.51865,409800000.0
2009-04-07 15:43:00,1.51865,1.51875,1.5185,1.5185,311400000.0
2009-04-07 15:44:00,1.5185,1.5187,1.5185,1.51855,266400000.0
2009-04-07 15:45:00,1.5185,1.51865,1.5184,1.5184,592800000.0
2009-04-07 15:46:00,1.5184,1.5186,1.5184,1.5184,327600000.0
2009-04-07 15:47:00,1.5184,1.5185,1.5184,1.5184,287000000.0
2009-04-07 15:48:00,1.5184,1.5185,1.5184,1.51845,197400000.0
2009-04-07 15:49:00,1.5184,1.51865,1.5184,1.5186,200000000.0
2009-04-07 15:50:00,1.51855,1.5186,1.5183,1.51835,531200000.0
2009-04-07 15:51:00,1.51825,1.51845,1.51825,1.5183,312200000.0
2009-04-07 15:52:00,1.5183,1.5184,1.51805,1.5181,291800000.0
2009-04-07 15:53:00,1.51805,1.51835,1.518,1.51835,232400000.0
2009-04-07 15:54:00,1.51835,1.51845,1.5181,1.5182,282400000.0
2009-04-07 15:55:00,1.5182,1.5182,1.51755,1.5176,231200000.0
2009-04-07 15:56:00,1.5176,1.5183,1.5175,1.51795,424400000.0
2009-04-07 15:57:00,1.51795,1.5181,1.5177,1.51805,239000000.0
2009-04-07 15:58:00,1.5181,1.51815,1.518,1.51805,126600000.0
2009-04-07 15:59:00,1.5181,1.5182,1.518,1.5181,156200000.0
2009-04-07 16:00:00,1.5181,1.5184,1.5179,1.5182,144200000.0
2009-04-07 16:01:00,1.51815,1.51835,1.518,1.5183,265400000.0
2009-04-07 16:02:00,1.5183,1.51885,1.5183,1.5187,384000000.0
2009-04-07 16:03:00,1.51875,1.51875,1.5183,1.5183,430800000.0
2009-04-07 16:04:00,1.51835,1.51855,1.5182,1.51825,279000000.0
2009-04-07 16:05:00,1.5183,1.5183,1.5172,1.5174,387400000.0
2009-04-07 16:06:00,1.51735,1.5177,1.51735,1.51765,324200000.0
2009-04-07 16:07:00,1.5177,1.51775,1.51745,1.5175,387600000.0
2009-04-07 16:08:00,1.5175,1.5175,1.51695,1.5171,362400000.0
2009-04-07 16:09:00,1.5171,1.51745,1.51705,1.5174,226800000.0
2009-04-07 16:10:00,1.5174,1.5175,1.51695,1.51705,299600000.0
2009-04-07 16:11:00,1.51705,1.5173,1.517,1.517,327200000.0
2009-04-07 16:12:00,1.517,1.5172,1.517,1.5172,242800000.0
2009-04-07 16:13:00,1.51715,1.51725,1.5169,1.5171,377400000.0
2009-04-07 16:14:00,1.5171,1.518,1.5171,1.51745,382400000.0
2009-04-07 16:15:00,1.51745,1.51785,1.5174,1.5178,349600000.0
2009-04-07 16:16:00,1.5178,1.5181,1.51765,1.5181,265800000.0
2009-04-07 16:17:00,1.5181,1.51815,1.5179,1.51795,395800000.0
2009-04-07 16:18:00,1.5179,1.5181,1.5176,1.5177,422200000.0
2009-04-07 16:19:00,1.5177,1.51785,1.5176,1.51765,308000000.0
2009-04-07 16:20:00,1.5177,1.51785,1.5176,1.5178,316400000.0
2009-04-07 16:21:00,1.51785,1.518,1.5178,1.5179,417000000.0
2009-04-07 16:22:00,1.5178,1.5179,1.51765,1.5178,416200000.0
2009-04-07 16:23:00,1.5178,1.5181,1.5177,1.51785,284000000.0
2009-04-07 16:24:00,1.51785,1.5183,1.51785,1.5182,422200000.0
2009-04-07 16:25:00,1.5182,1.51845,1.51805,1.5184,501400000.0
2009-04-07 16:26:00,1.5184,1.5185,1.51815,1.5184,318200000.0
2009-04-07 16:27:00,1.51835,1.51835,1.5177,1.5179,254800000.0
2009-04-07 16:28:00,1.5179,1.51795,1.5177,1.5178,250200000.0
2009-04-07 16:29:00,1.5178,1.5183,1.5178,1.5182,472200000.0
2009-04-07 16:30:00,1.5183,1.5184,1.51805,1.5182,537000000.0
2009-04-07 16:31:00,1.5182,1.51865,1.51785,1.5186,498000000.0
2009-04-07 16:32:00,1.51865,1.5188,1.51835,1.5187,360700000.0
2009-04-07 16:33:00,1.5187,1.5189,1.5187,1.5187,237900000.0
2009-04-07 16:34:00,1.5187,1.5188,1.51855,1.5188,671000004.0
2009-04-07 16:35:00,1.5188,1.5188,1.5187,1.5187,141200001.0
2009-04-07 16:36:00,1.5187,1.5189,1.5187,1.51885,408600000.0
2009-04-07 16:37:00,1.51885,1.51895,1.5188,1.5189,148400000.0
2009-04-07 16:38:00,1.5189,1.5189,1.5184,1.5184,209400000.0
2009-04-07 16:39:00,1.5184,1.51895,1.5183,1.5188,270400000.0
2009-04-07 16:40:00,1.5188,1.5189,1.5187,1.5189,279200000.0
2009-04-07 16:41:00,1.5189,1.5189,1.5187,1.51875,75800000.0
2009-04-07 16:42:00,1.5188,1.5189,1.51865,1.5187,174800000.0
2009-04-07 16:43:00,1.5187,1.5188,1.5186,1.5187,89800000.0
2009-04-07 16:44:00,1.5186,1.51875,1.51855,1.5186,129000000.0
2009-04-07 16:45:00,1.5186,1.5189,1.5186,1.5188,258000000.0
2009-04-07 16:46:00,1.5188,1.5188,1.5185,1.5187,517000001.0
2009-04-07 16:47:00,1.5187,1.519,1.5186,1.5188,422200000.0
2009-04-07 16:48:00,1.51895,1.5193,1.5189,1.5193,511400000.0
2009-04-07 16:49:00,1.51935,1.51965,1.5192,1.51935,438400000.0
2009-04-07 16:50:00,1.5193,1.51955,1.5193,1.5194,299600000.0
2009-04-07 16:51:00,1.5194,1.5194,1.5189,1.5189,148400000.0
2009-04-07 16:52:00,1.51885,1.519,1.51855,1.5188,466400000.0
2009-04-07 16:53:00,1.5188,1.5188,1.5183,1.5184,326400000.0
2009-04-07 16:54:00,1.51845,1.5186,1.5184,1.51845,138800000.0
2009-04-07 16:55:00,1.5184,1.5185,1.5183,1.5184,207800000.0
2009-04-07 16:56:00,1.5184,1.5186,1.5184,1.5184,144400000.0
2009-04-07 16:57:00,1.5185,1.5187,1.5184,1.5187,198400000.0
2009-04-07 16:58:00,1.5187,1.5187,1.51845,1.5187,300800000.0
2009-04-07 16:59:00,1.5187,1.51875,1.51845,1.51855,256400000.0
2009-04-07 17:00:00,1.5185,1.51855,1.51825,1.5183,193800000.0
2009-04-07 17:01:00,1.5183,1.51835,1.5181,1.5183,207800000.0
2009-04-07 17:02:00,1.5184,1.51885,1.51825,1.5185,398800000.0
2009-04-07 17:03:00,1.5185,1.51855,1.5183,1.51835,185200000.0
2009-04-07 17:04:00,1.51835,1.5186,1.51825,1.51825,354000000.0
2009-04-07 17:05:00,1.51825,1.5187,1.51825,1.5185,244000000.0
2009-04-07 17:06:00,1.5185,1.51855,1.5183,1.5184,403600000.0
2009-04-07 17:07:00,1.5184,1.5185,1.5183,1.5184,261800000.0
2009-04-07 17:08:00,1.5184,1.5185,1.51825,1.5183,352200000.0
2009-04-07 17:09:00,1.5183,1.5185,1.5183,1.5183,214800000.0
2009-04-07 17:10:00,1.5183,1.5187,1.5183,1.5187,262800000.0
2009-04-07 17:11:00,1.51865,1.51865,1.51835,1.5184,194600000.0
2009-04-07 17:12:00,1.5184,1.5185,1.51825,1.5183,291400000.0
2009-04-07 17:13:00,1.5183,1.51835,1.51825,1.5183,89600000.0
2009-04-07 17:14:00,1.5183,1.5184,1.5183,1.5184,172600000.0
2009-04-07 17:15:00,1.5184,1.51855,1.5183,1.5184,177800000.0
2009-04-07 17:16:00,1.5184,1.5185,1.5184,1.5184,231200000.0
2009-04-07 17:17:00,1.5184,1.5185,1.5184,1.5185,81800000.0
2009-04-07 17:18:00,1.5185,1.5186,1.5184,1.5185,156800000.0
2009-04-07 17:19:00,1.51845,1.51855,1.51835,1.5184,257200000.0
2009-04-07 17:20:00,1.5184,1.5184,1.51835,1.5184,138400000.0
2009-04-07 17:21:00,1.5184,1.51855,1.518,1.51825,186000000.0
2009-04-07 17:22:00,1.5182,1.51835,1.5182,1.5183,127800000.0
2009-04-07 17:23:00,1.5183,1.5185,1.51805,1.5184,127200000.0
2009-04-07 17:24:00,1.5183,1.51865,1.5182,1.5184,438600000.0
2009-04-07 17:25:00,1.51845,1.5187,1.51835,1.51855,258600000.0
2009-04-07 17:26:00,1.51855,1.5187,1.51835,1.5187,283800000.0
2009-04-07 17:27:00,1.51875,1.51895,1.5184,1.5185,467600000.0
2009-04-07 17:28:00,1.51855,1.5192,1.5184,1.5189,370400000.0
2009-04-07 17:29:00,1.5189,1.5191,1.51885,1.5191,311200000.0
2009-04-07 17:30:00,1.51895,1.51925,1.51885,1.519,306100000.0
2009-04-07 17:31:00,1.5189,1.51915,1.5187,1.519,244200000.0
2009-04-07 17:32:00,1.519,1.5199,1.519,1.51965,360000000.0
2009-04-07 17:33:00,1.5197,1.51975,1.5195,1.5196,255200000.0
2009-04-07 17:34:00,1.51965,1.5199,1.51955,1.51985,392800000.0
2009-04-07 17:35:00,1.51985,1.52085,1.51975,1.52065,455500000.0
2009-04-07 17:36:00,1.5206,1.5211,1.5205,1.5208,352800000.0
2009-04-07 17:37:00,1.52075,1.521,1.5205,1.5205,313000000.0
2009-04-07 17:38:00,1.5205,1.52075,1.51995,1.5201,469200000.0
2009-04-07 17:39:00,1.5201,1.52025,1.51995,1.5201,359400000.0
2009-04-07 17:40:00,1.52,1.52005,1.51965,1.5198,452800000.0
2009-04-07 17:41:00,1.5197,1.5202,1.51965,1.5202,397800000.0
2009-04-07 17:42:00,1.5201,1.5205,1.5198,1.5202,367800000.0
2009-04-07 17:43:00,1.5202,1.52055,1.5201,1.52055,465200000.0
2009-04-07 17:44:00,1.52055,1.52065,1.52045,1.5205,156000000.0
2009-04-07 17:45:00,1.5205,1.5206,1.5203,1.5204,169800000.0
2009-04-07 17:46:00,1.5204,1.5206,1.5203,1.5206,226600000.0
2009-04-07 17:47:00,1.5206,1.52125,1.5206,1.52105,304400000.0
2009-04-07 17:48:00,1.521,1.52155,1.521,1.5211,305000000.0
2009-04-07 17:49:00,1.5211,1.52125,1.521,1.52105,299000000.0
2009-04-07 17:50:00,1.52105,1.52105,1.52085,1.521,301400000.0
2009-04-07 17:51:00,1.521,1.5213,1.5208,1.52115,397800000.0
2009-04-07 17:52:00,1.5212,1.52145,1.521,1.521,466800000.0
2009-04-07 17:53:00,1.521,1.52115,1.52095,1.5211,580000000.0
2009-04-07 17:54:00,1.52105,1.52115,1.5209,1.521,340000000.0
2009-04-07 17:55:00,1.521,1.52115,1.5209,1.52095,308600000.0
2009-04-07 17:56:00,1.52105,1.52115,1.5208,1.5208,318200000.0
2009-04-07 17:57:00,1.5208,1.52115,1.5208,1.5209,325200000.0
2009-04-07 17:58:00,1.5209,1.5209,1.5202,1.5202,286200000.0
2009-04-07 17:59:00,1.52015,1.52025,1.51975,1.52,371400000.0
2009-04-07 18:00:00,1.52,1.52,1.5197,1.5198,340400000.0
2009-04-07 18:01:00,1.5199,1.52035,1.51965,1.5201,302400000.0
2009-04-07 18:02:00,1.5201,1.52015,1.51965,1.5199,365800000.0
2009-04-07 18:03:00,1.5199,1.5199,1.5197,1.51985,104800000.0
2009-04-07 18:04:00,1.5198,1.5199,1.5197,1.51985,202400000.0
2009-04-07 18:05:00,1.52,1.52005,1.5198,1.51985,139600000.0
2009-04-07 18:06:00,1.5198,1.5199,1.5195,1.5195,239000000.0
2009-04-07 18:07:00,1.5196,1.5197,1.5195,1.5195,264800000.0
2009-04-07 18:08:00,1.5195,1.51955,1.5193,1.5193,230000000.0
2009-04-07 18:09:00,1.5193,1.51935,1.5193,1.5193,49200000.0
2009-04-07 18:10:00,1.5193,1.5193,1.51925,1.5193,103200000.0
2009-04-07 18:11:00,1.5193,1.5196,1.5193,1.5195,121800000.0
2009-04-07 18:12:00,1.5195,1.5196,1.519,1.519,241200000.0
2009-04-07 18:13:00,1.51905,1.51925,1.5187,1.51905,213400000.0
2009-04-07 18:14:00,1.51915,1.5192,1.51895,1.51895,120200000.0
2009-04-07 18:15:00,1.51905,1.5191,1.51895,1.51895,71000000.0
2009-04-07 18:16:00,1.51895,1.5191,1.5189,1.5189,152000000.0
2009-04-07 18:17:00,1.5189,1.51905,1.5186,1.5186,159300000.0
2009-04-07 18:18:00,1.5189,1.51895,1.5185,1.51865,258600000.0
2009-04-07 18:19:00,1.5186,1.51865,1.51775,1.51795,261000000.0
2009-04-07 18:20:00,1.518,1.5182,1.51765,1.518,329800000.0
2009-04-07 18:21:00,1.518,1.5181,1.51795,1.518,161000000.0
2009-04-07 18:22:00,1.518,1.5181,1.518,1.518,42600000.0
2009-04-07 18:23:00,1.518,1.5183,1.518,1.5182,166000000.0
2009-04-07 18:24:00,1.5182,1.5182,1.51805,1.5181,61200000.0
2009-04-07 18:25:00,1.5181,1.5181,1.5176,1.5176,163000000.0
2009-04-07 18:26:00,1.5176,1.51795,1.5176,1.5177,278800000.0
2009-04-07 18:27:00,1.5177,1.51795,1.5177,1.5177,254200000.0
2009-04-07 18:28:00,1.5177,1.5178,1.5177,1.5177,263655400.0
2009-04-07 18:29:00,1.5177,1.51785,1.5177,1.51775,141170500.0
2009-04-07 18:30:00,1.5177,1.5178,1.5177,1.5177,96030500.0
2009-04-07 18:31:00,1.5177,1.5177,1.5177,1.5177,25690600.0
2009-04-07 18:32:00,1.51745,1.51755,1.51745,1.51755,167600000.0
2009-04-07 18:33:00,1.5175,1.51755,1.5175,1.5175,123000000.0
2009-04-07 18:34:00,1.5175,1.51765,1.5175,1.5175,62600000.0
2009-04-07 18:35:00,1.5175,1.5175,1.5175,1.5175,70800000.0
2009-04-07 18:36:00,1.51725,1.5174,1.5172,1.51725,150400000.0
2009-04-07 18:37:00,1.5173,1.51735,1.5172,1.5172,176600000.0
2009-04-07 18:38:00,1.5172,1.5174,1.5172,1.5173,138200000.0
2009-04-07 18:39:00,1.5173,1.5174,1.51705,1.51705,168200000.0
2009-04-07 18:40:00,1.51705,1.51705,1.51695,1.51705,186400000.0
2009-04-07 18:41:00,1.51705,1.5171,1.517,1.517,81800000.0
2009-04-07 18:42:00,1.517,1.51735,1.517,1.5172,86400000.0
2009-04-07 18:43:00,1.51715,1.5173,1.5171,1.5173,86600000.0
2009-04-07 18:44:00,1.5172,1.5172,1.517,1.517,106800000.0
2009-04-07 18:45:00,1.517,1.51705,1.51665,1.5168,99800000.0
2009-04-07 18:46:00,1.5168,1.517,1.5168,1.517,76600000.0
2009-04-07 18:47:00,1.517,1.5172,1.51695,1.5171,82000000.0
2009-04-07 18:48:00,1.517,1.5173,1.517,1.5172,148400000.0
2009-04-07 18:49:00,1.51725,1.5173,1.517,1.517,144600000.0
2009-04-07 18:50:00,1.517,1.51735,1.517,1.5173,120600000.0
2009-04-07 18:51:00,1.5172,1.5173,1.5172,1.5173,10600000.0
2009-04-07 18:52:00,1.5172,1.5175,1.5172,1.5175,123400000.0
2009-04-07 18:53:00,1.51765,1.5177,1.51755,1.51755,112400000.0
2009-04-07 18:54:00,1.51755,1.5176,1.5175,1.5175,210200000.0
2009-04-07 18:55:00,1.5174,1.5175,1.51735,1.51735,40000000.0
2009-04-07 18:56:00,1.51735,1.51745,1.51735,1.5174,46800000.0
2009-04-07 18:57:00,1.5174,1.51755,1.51735,1.5174,168000000.0
2009-04-07 18:58:00,1.5173,1.5173,1.5169,1.517,43600000.0
2009-04-07 18:59:00,1.517,1.517,1.5165,1.51655,140400000.0
2009-04-07 19:00:00,1.5165,1.5167,1.5161,1.5162,203200000.0
2009-04-07 19:01:00,1.5162,1.51645,1.5162,1.5164,85400000.0
2009-04-07 19:02:00,1.5164,1.51675,1.5164,1.5164,263000000.0
2009-04-07 19:03:00,1.51655,1.5167,1.5163,1.5165,329000000.0
2009-04-07 19:04:00,1.5165,1.51675,1.5165,1.5165,98400000.0
2009-04-07 19:05:00,1.5165,1.5168,1.5165,1.5168,200800000.0
2009-04-07 19:06:00,1.5168,1.5168,1.51665,1.5168,85800000.0
2009-04-07 19:07:00,1.5168,1.5168,1.5166,1.5166,108800000.0
2009-04-07 19:08:00,1.5166,1.5166,1.5165,1.5166,56000000.0
2009-04-07 19:09:00,1.5165,1.5167,1.5165,1.5167,61800000.0
2009-04-07 19:10:00,1.5167,1.5167,1.51625,1.51625,252200000.0
2009-04-07 19:11:00,1.51625,1.51625,1.5156,1.5158,203200000.0
2009-04-07 19:12:00,1.51585,1.5159,1.5158,1.5158,153800000.0
2009-04-07 19:13:00,1.5158,1.51585,1.5158,1.5158,125200000.0
2009-04-07 19:14:00,1.5158,1.5158,1.5156,1.5157,231400000.0
2009-04-07 19:15:00,1.5157,1.51595,1.5156,1.51595,92800000.0
2009-04-07 19:16:00,1.5161,1.51615,1.5158,1.516,125800000.0
2009-04-07 19:17:00,1.5162,1.5163,1.51585,1.51605,182200000.0
2009-04-07 19:18:00,1.51605,1.5161,1.51585,1.5159,113000000.0
2009-04-07 19:19:00,1.5159,1.51615,1.5159,1.51615,66400000.0
2009-04-07 19:20:00,1.5163,1.51635,1.5162,1.5163,73400000.0
2009-04-07 19:21:00,1.51635,1.5164,1.51625,1.5164,52600000.0
2009-04-07 19:22:00,1.5164,1.5164,1.51615,1.5162,219600000.0
2009-04-07 19:23:00,1.5162,1.51635,1.5162,1.5162,157200000.0
2009-04-07 19:24:00,1.51625,1.51655,1.5162,1.5163,218800000.0
2009-04-07 19:25:00,1.5163,1.5163,1.5162,1.5162,60800000.0
2009-04-07 19:26:00,1.5162,1.5163,1.51615,1.51625,64000000.0
2009-04-07 19:27:00,1.51625,1.51665,1.51625,1.51665,205000000.0
2009-04-07 19:28:00,1.5166,1.51675,1.5165,1.51665,212800000.0
2009-04-07 19:29:00,1.51665,1.5167,1.51655,1.5166,77000000.0
2009-04-07 19:30:00,1.5166,1.5167,1.516,1.516,226000000.0
2009-04-07 19:31:00,1.516,1.5161,1.516,1.516,182000000.0
2009-04-07 19:32:00,1.516,1.51605,1.5157,1.5158,132000000.0
2009-04-07 19:33:00,1.5158,1.5159,1.5157,1.5159,210600000.0
2009-04-07 19:34:00,1.5159,1.5159,1.5159,1.5159,53400000.0
2009-04-07 19:35:00,1.5159,1.5159,1.5159,1.5159,62200000.0
2009-04-07 19:36:00,1.5159,1.5159,1.5157,1.5158,100400000.0
2009-04-07 19:37:00,1.5158,1.51585,1.5157,1.5158,125400000.0
2009-04-07 19:38:00,1.5158,1.5159,1.5158,1.5158,76800000.0
2009-04-07 19:39:00,1.5158,1.5158,1.5158,1.5158,84800000.0
2009-04-07 19:40:00,1.5158,1.5158,1.5157,1.5158,167800000.0
2009-04-07 19:41:00,1.5158,1.5159,1.5158,1.5159,103200000.0
2009-04-07 19:42:00,1.51595,1.51605,1.5159,1.5159,54000000.0
2009-04-07 19:43:00,1.5159,1.5159,1.5159,1.5159,16800000.0
2009-04-07 19:44:00,1.5159,1.5159,1.5158,1.5158,180800000.0
2009-04-07 19:45:00,1.5158,1.5159,1.5157,1.5159,213000000.0
2009-04-07 19:46:00,1.5159,1.51595,1.5159,1.51595,141800000.0
2009-04-07 19:47:00,1.5159,1.51595,1.5159,1.5159,74800000.0
2009-04-07 19:48:00,1.51557,1.51584,1.51553,1.51553,95200000.0
2009-04-07 19:49:00,1.5159,1.516,1.5159,1.516,56600000.0
2009-04-07 19:50:00,1.516,1.516,1.51595,1.516,25600000.0
2009-04-07 19:51:00,1.516,1.5161,1.5159,1.516,102000000.0
2009-04-07 19:52:00,1.5161,1.51625,1.5159,1.51595,148800000.0
2009-04-07 19:53:00,1.51595,1.5162,1.5159,1.51615,51800000.0
2009-04-07 19:54:00,1.5161,1.5163,1.5161,1.5161,330200000.0
2009-04-07 19:55:00,1.5161,1.5162,1.51605,1.5161,146000000.0
2009-04-07 19:56:00,1.5161,1.5162,1.5161,1.5161,100800000.0
2009-04-07 19:57:00,1.51615,1.5162,1.5161,1.5162,118200000.0
2009-04-07 19:58:00,1.5162,1.5162,1.5161,1.5162,124800000.0
2009-04-07 19:59:00,1.51625,1.5164,1.5161,1.5163,199100000.0
2009-04-07 20:00:00,1.5163,1.5164,1.5161,1.5163,141600000.0
2009-04-07 20:01:00,1.51635,1.5164,1.5161,1.51625,271000000.0
2009-04-07 20:02:00,1.51625,1.51625,1.5162,1.51625,79200000.0
2009-04-07 20:03:00,1.51625,1.5164,1.51625,1.51635,75000000.0
2009-04-07 20:04:00,1.51635,1.51635,1.51625,1.51625,84000000.0
2009-04-07 20:05:00,1.51625,1.51625,1.5161,1.5161,107400000.0
2009-04-07 20:06:00,1.5161,1.51635,1.5161,1.51625,167600000.0
2009-04-07 20:07:00,1.5162,1.5164,1.5162,1.51635,131600000.0
2009-04-07 20:08:00,1.5163,1.51645,1.5162,1.5164,120800000.0
2009-04-07 20:09:00,1.51635,1.5165,1.5162,1.51625,96800000.0
2009-04-07 20:10:00,1.51625,1.5163,1.5161,1.5161,97200000.0
2009-04-07 20:11:00,1.5161,1.51645,1.5161,1.5163,219000000.0
2009-04-07 20:12:00,1.5163,1.51635,1.5161,1.5161,112000000.0
2009-04-07 20:13:00,1.5161,1.5161,1.5161,1.5161,60800000.0
2009-04-07 20:14:00,1.5161,1.51635,1.5161,1.51615,103400000.0
2009-04-07 20:15:00,1.51615,1.5162,1.5161,1.5162,82800000.0
2009-04-07 20:16:00,1.51625,1.5164,1.51615,1.51615,154000000.0
2009-04-07 20:17:00,1.5162,1.51635,1.5161,1.5161,80400000.0
2009-04-07 20:18:00,1.5161,1.5161,1.5161,1.5161,36200000.0
2009-04-07 20:19:00,1.5161,1.5161,1.5161,1.5161,59200000.0
2009-04-07 20:20:00,1.5161,1.5161,1.5161,1.5161,8800000.0
2009-04-07 20:21:00,1.5161,1.5162,1.5161,1.5162,40000000.0
2009-04-07 20:22:00,1.5163,1.5165,1.5163,1.5165,22200000.0
2009-04-07 20:23:00,1.5165,1.5166,1.5165,1.5165,88000000.0
2009-04-07 20:24:00,1.51645,1.5166,1.5164,1.5166,104800000.0
2009-04-07 20:25:00,1.51665,1.5167,1.51655,1.5166,150400000.0
2009-04-07 20:26:00,1.5166,1.5167,1.51655,1.51665,108600000.0
2009-04-07 20:27:00,1.51665,1.51695,1.5166,1.51695,140000000.0
2009-04-07 20:28:00,1.517,1.5171,1.5169,1.51705,328800000.0
2009-04-07 20:29:00,1.517,1.5171,1.51695,1.51705,201800000.0
2009-04-07 20:30:00,1.517,1.51715,1.51685,1.51685,173600000.0
2009-04-07 20:31:00,1.51685,1.5169,1.5167,1.51685,296400000.0
2009-04-07 20:32:00,1.51685,1.51685,1.5168,1.5168,57600000.0
2009-04-07 20:33:00,1.51675,1.5168,1.51655,1.5166,203200000.0
2009-04-07 20:34:00,1.5166,1.5167,1.51655,1.51655,82400000.0
2009-04-07 20:35:00,1.51665,1.5167,1.51655,1.5166,198000000.0
2009-04-07 20:36:00,1.5166,1.5166,1.5165,1.5165,237800000.0
2009-04-07 20:37:00,1.5165,1.5165,1.5165,1.5165,293600000.0
2009-04-07 20:38:00,1.5165,1.5165,1.5165,1.5165,134400000.0
2009-04-07 20:39:00,1.51645,1.51645,1.5163,1.5163,147400000.0
2009-04-07 20:40:00,1.5163,1.5163,1.5158,1.5158,240600000.0
2009-04-07 20:41:00,1.5158,1.51595,1.5158,1.5158,62000000.0
2009-04-07 20:42:00,1.5158,1.5159,1.5158,1.5158,60800000.0
2009-04-07 20:43:00,1.5158,1.5159,1.5157,1.5157,206600000.0
2009-04-07 20:44:00,1.5157,1.5157,1.5157,1.5157,298600000.0
2009-04-07 20:45:00,1.5157,1.5157,1.5157,1.5157,81600000.0
2009-04-07 20:46:00,1.5157,1.5157,1.5157,1.5157,97400000.0
2009-04-07 20:47:00,1.5157,1.51585,1.5157,1.5158,205200000.0
2009-04-07 20:48:00,1.5158,1.5159,1.5157,1.5158,181200000.0
2009-04-07 20:49:00,1.5158,1.5158,1.5157,1.51575,222800000.0
2009-04-07 20:50:00,1.51575,1.5158,1.51565,1.5157,58000000.0
2009-04-07 20:51:00,1.5157,1.5159,1.5157,1.5159,166400000.0
2009-04-07 20:52:00,1.5159,1.5159,1.51575,1.5158,68400000.0
2009-04-07 20:53:00,1.51595,1.51615,1.51595,1.51595,76000000.0
2009-04-07 20:54:00,1.51595,1.516,1.51595,1.51595,30800000.0
2009-04-07 20:55:00,1.51595,1.51595,1.5157,1.5157,149000000.0
2009-04-07 20:56:00,1.5157,1.51575,1.5156,1.5157,207600000.0
2009-04-07 20:57:00,1.5157,1.5159,1.5157,1.5159,189400000.0
2009-04-07 20:58:00,1.516,1.5161,1.5157,1.5157,112000000.0
2009-04-07 20:59:00,1.51565,1.51625,1.51565,1.5162,182800000.0
2009-04-07 21:00:00,1.5162,1.5163,1.5162,1.5163,37200000.0
2009-04-07 21:01:00,1.5163,1.5166,1.51615,1.5162,167800000.0
2009-04-07 21:02:00,1.51625,1.5163,1.5162,1.5162,48800000.0
2009-04-07 21:03:00,1.51615,1.5163,1.5161,1.5161,70400000.0
2009-04-07 21:04:00,1.5161,1.51625,1.5161,1.51615,186800000.0
2009-04-07 21:05:00,1.5162,1.5163,1.5162,1.5163,25200000.0
2009-04-07 21:06:00,1.5165,1.51695,1.51645,1.51645,255400000.0
2009-04-07 21:07:00,1.5166,1.5167,1.5164,1.5164,95200000.0
2009-04-07 21:08:00,1.5164,1.5164,1.5162,1.5163,152400000.0
2009-04-07 21:09:00,1.5163,1.5164,1.51625,1.51635,103000000.0
2009-04-07 21:10:00,1.5163,1.51645,1.5163,1.5164,107200000.0
2009-04-07 21:11:00,1.5164,1.5164,1.5162,1.5162,108000000.0
2009-04-07 21:12:00,1.5163,1.5165,1.5163,1.51645,94800000.0
2009-04-07 21:13:00,1.51645,1.5167,1.51645,1.51655,100800000.0
2009-04-07 21:14:00,1.5165,1.5166,1.5165,1.51655,62200000.0
2009-04-07 21:15:00,1.5166,1.517,1.5166,1.51685,70000000.0
2009-04-07 21:16:00,1.51685,1.517,1.5167,1.517,111800000.0
2009-04-07 21:17:00,1.5171,1.5172,1.51685,1.51695,213300000.0
2009-04-07 21:18:00,1.517,1.517,1.5166,1.51665,118000000.0
2009-04-07 21:19:00,1.5167,1.517,1.5166,1.5169,191600000.0
2009-04-07 21:20:00,1.517,1.517,1.51645,1.5165,317600000.0
2009-04-07 21:21:00,1.5165,1.5165,1.5163,1.5163,256800000.0
2009-04-07 21:22:00,1.5163,1.51655,1.5163,1.5165,226600000.0
2009-04-07 21:23:00,1.5165,1.5165,1.5164,1.5164,83200000.0
2009-04-07 21:24:00,1.51645,1.51665,1.5164,1.51655,122200000.0
2009-04-07 21:25:00,1.51655,1.5166,1.5164,1.5165,145600000.0
2009-04-07 21:26:00,1.5164,1.51645,1.51635,1.5164,162800000.0
2009-04-07 21:27:00,1.5164,1.5165,1.5163,1.5163,124600000.0
2009-04-07 21:28:00,1.5163,1.51675,1.51625,1.51665,177800000.0
2009-04-07 21:29:00,1.51665,1.5168,1.51645,1.51645,338800000.0
2009-04-07 21:30:00,1.51645,1.51645,1.5162,1.5163,184400000.0
2009-04-07 21:31:00,1.5163,1.5163,1.5162,1.5163,90200000.0
2009-04-07 21:32:00,1.51635,1.51655,1.5163,1.5165,221200000.0
2009-04-07 21:33:00,1.5165,1.5165,1.5163,1.5164,92600000.0
2009-04-07 21:34:00,1.51635,1.5165,1.51635,1.51645,73800000.0
2009-04-07 21:35:00,1.5166,1.51665,1.5165,1.5165,98000000.0
2009-04-07 21:36:00,1.5165,1.51655,1.5165,1.5165,171000000.0
2009-04-07 21:37:00,1.5165,1.51665,1.5164,1.51665,309200000.0
2009-04-07 21:38:00,1.51665,1.51665,1.5161,1.5162,188200000.0
2009-04-07 21:39:00,1.5162,1.5163,1.51615,1.5162,209200000.0
2009-04-07 21:40:00,1.51615,1.5164,1.5161,1.5163,207000000.0
2009-04-07 21:41:00,1.5163,1.5163,1.5161,1.51615,69400000.0
2009-04-07 21:42:00,1.5163,1.51675,1.5162,1.5165,152400000.0
2009-04-07 21:43:00,1.5165,1.51665,1.51645,1.51645,78800000.0
2009-04-07 21:44:00,1.51645,1.51645,1.51635,1.5164,74400000.0
2009-04-07 21:45:00,1.51645,1.5166,1.5162,1.51625,147400000.0
2009-04-07 21:46:00,1.51625,1.5168,1.51625,1.5164,118400000.0
2009-04-07 21:47:00,1.5164,1.5166,1.51635,1.5164,169800000.0
2009-04-07 21:48:00,1.5164,1.51645,1.5164,1.5164,69600000.0
2009-04-07 21:49:00,1.5164,1.5164,1.51605,1.51615,104800000.0
2009-04-07 21:50:00,1.51605,1.51615,1.516,1.516,30100000.0
2009-04-07 21:51:00,1.51615,1.51615,1.51605,1.51615,28600000.0
2009-04-07 21:52:00,1.51605,1.51625,1.51605,1.51625,46200000.0
2009-04-07 21:53:00,1.51625,1.5164,1.516,1.516,50500000.0
2009-04-07 21:54:00,1.51615,1.51615,1.51615,1.51615,7000000.0
2009-04-07 21:55:00,1.51615,1.51615,1.51605,1.51615,46000000.0
2009-04-07 21:56:00,1.51615,1.51615,1.5156,1.51585,23700000.0
2009-04-07 21:57:00,1.5158,1.51585,1.5154,1.5156,342000000.0
2009-04-07 21:58:00,1.5156,1.5157,1.5155,1.5156,77200000.0
2009-04-07 21:59:00,1.5156,1.5156,1.5156,1.5156,58800000.0
2009-04-07 22:00:00,1.5156,1.51565,1.5156,1.51565,85000000.0
2009-04-07 22:01:00,1.5157,1.51605,1.5156,1.5157,209800000.0
2009-04-07 22:02:00,1.5157,1.5157,1.5156,1.5156,84000000.0
2009-04-07 22:03:00,1.51565,1.5157,1.51555,1.5157,78000000.0
2009-04-07 22:04:00,1.51575,1.5158,1.51565,1.51575,67200000.0
2009-04-07 22:05:00,1.5158,1.5159,1.51555,1.5157,124200000.0
2009-04-07 22:06:00,1.51555,1.5158,1.51555,1.51555,32400000.0
2009-04-07 22:07:00,1.51585,1.5161,1.5158,1.5161,51000000.0
2009-04-07 22:08:00,1.5161,1.5161,1.51575,1.51575,69000000.0
2009-04-07 22:09:00,1.5157,1.516,1.5153,1.516,147600000.0
2009-04-07 22:10:00,1.51595,1.516,1.5157,1.5158,103400000.0
2009-04-07 22:11:00,1.5158,1.51585,1.5158,1.5158,12000000.0
2009-04-07 22:12:00,1.5158,1.5161,1.5158,1.5161,6000000.0
2009-04-07 22:13:00,1.51615,1.51655,1.5158,1.51655,175600000.0
2009-04-07 22:14:00,1.51645,1.51675,1.51635,1.51655,142600000.0
2009-04-07 22:15:00,1.5165,1.51665,1.51645,1.5165,119200000.0
2009-04-07 22:16:00,1.5166,1.5166,1.51615,1.5165,123400000.0
2009-04-07 22:17:00,1.5165,1.5165,1.5162,1.5164,67400000.0
2009-04-07 22:18:00,1.5164,1.51645,1.5163,1.51645,65600000.0
2009-04-07 22:19:00,1.5165,1.5165,1.5164,1.5165,88600000.0
2009-04-07 22:20:00,1.5165,1.5165,1.5163,1.5163,29400000.0
2009-04-07 22:21:00,1.5163,1.5165,1.5162,1.5163,75000000.0
2009-04-07 22:22:00,1.5163,1.5164,1.5163,1.5164,39200000.0
2009-04-07 22:23:00,1.5164,1.5165,1.5164,1.5164,21800000.0
2009-04-07 22:24:00,1.5164,1.5165,1.5164,1.5164,41800000.0
2009-04-07 22:25:00,1.5164,1.5165,1.5164,1.5165,11600000.0
2009-04-07 22:26:00,1.5166,1.5167,1.51645,1.51655,138400000.0
2009-04-07 22:27:00,1.51655,1.51665,1.5164,1.5164,102600000.0
2009-04-07 22:28:00,1.5164,1.5164,1.5164,1.5164,2600000.0
2009-04-07 22:29:00,1.51645,1.51645,1.5164,1.5164,8600000.0
2009-04-07 22:30:00,1.51645,1.5165,1.5164,1.5164,22600000.0
2009-04-07 22:31:00,1.5163,1.51633,1.51601,1.51608,49000000.0
2009-04-07 22:32:00,1.51594,1.51626,1.51582,1.51611,102400000.0
2009-04-07 22:33:00,1.51645,1.51645,1.5164,1.5164,8600000.0
2009-04-07 22:34:00,1.51645,1.51665,1.51645,1.5165,48800000.0
2009-04-07 22:35:00,1.5165,1.5165,1.51635,1.5164,68600000.0
2009-04-07 22:36:00,1.5164,1.5164,1.5164,1.5164,23400000.0
2009-04-07 22:37:00,1.5165,1.51665,1.5163,1.5164,29600000.0
2009-04-07 22:38:00,1.5164,1.5164,1.51555,1.51605,136200000.0
2009-04-07 22:39:00,1.5161,1.5163,1.51605,1.51605,58800000.0
2009-04-07 22:40:00,1.51523,1.51574,1.51523,1.51564,22000000.0
2009-04-07 22:41:00,1.516,1.516,1.51595,1.516,65600000.0
2009-04-07 22:42:00,1.516,1.516,1.516,1.516,36400000.0
2009-04-07 22:43:00,1.516,1.516,1.516,1.516,28600000.0
2009-04-07 22:44:00,1.516,1.516,1.516,1.516,7800000.0
2009-04-07 22:45:00,1.516,1.5161,1.516,1.51605,37200000.0
2009-04-07 22:46:00,1.516,1.51615,1.516,1.51605,48000000.0
2009-04-07 22:47:00,1.51605,1.51605,1.516,1.51605,40600000.0
2009-04-07 22:48:00,1.51605,1.5162,1.516,1.516,41400000.0
2009-04-07 22:49:00,1.51605,1.51615,1.516,1.516,41600000.0
2009-04-07 22:50:00,1.516,1.5162,1.516,1.5162,79400000.0
2009-04-07 22:51:00,1.51625,1.51625,1.51615,1.51615,18000000.0
2009-04-07 22:52:00,1.5161,1.51645,1.516,1.5161,42000000.0
2009-04-07 22:53:00,1.51615,1.51615,1.51595,1.51595,37000000.0
2009-04-07 22:54:00,1.51595,1.51605,1.5159,1.51605,43000000.0
2009-04-07 22:55:00,1.51561,1.51593,1.5156,1.51593,55400000.0
2009-04-07 22:56:00,1.516,1.51605,1.516,1.51605,14200000.0
2009-04-07 22:57:00,1.516,1.51605,1.516,1.51605,8600000.0
2009-04-07 22:58:00,1.516,1.51625,1.516,1.51605,41400000.0
2009-04-07 22:59:00,1.51605,1.51625,1.516,1.516,43200000.0
2009-04-07 23:00:00,1.5159,1.5159,1.5154,1.5158,19600000.0
2009-04-07 23:01:00,1.51585,1.5163,1.51585,1.51625,19400000.0
2009-04-07 23:02:00,1.5162,1.5162,1.5162,1.5162,3000000.0
2009-04-07 23:03:00,1.51625,1.51625,1.51615,1.5162,15200000.0
2009-04-07 23:04:00,1.51615,1.51625,1.51615,1.51615,12000000.0
2009-04-07 23:05:00,1.51615,1.5163,1.51615,1.5163,12000000.0
2009-04-07 23:06:00,1.51625,1.51625,1.516,1.5161,25600000.0
2009-04-07 23:07:00,1.51615,1.51615,1.516,1.516,6000000.0
2009-04-07 23:08:00,1.516,1.51615,1.516,1.51615,15000000.0
2009-04-07 23:09:00,1.51615,1.51615,1.51615,1.51615,3000000.0
2009-04-07 23:10:00,1.51615,1.51625,1.51615,1.51615,18000000.0
2009-04-07 23:11:00,1.51594,1.51594,1.51559,1.51569,21000000.0
2009-04-07 23:12:00,1.51583,1.51597,1.51578,1.51597,137600000.0
2009-04-07 23:13:00,1.51595,1.5161,1.51585,1.5159,190800000.0
2009-04-07 23:14:00,1.51615,1.51615,1.51615,1.51615,6000000.0
2009-04-07 23:15:00,1.51615,1.51615,1.51615,1.51615,3000000.0
2009-04-07 23:16:00,1.51615,1.51625,1.51615,1.51625,6000000.0
2009-04-07 23:17:00,1.51625,1.51625,1.51625,1.51625,3000000.0
2009-04-07 23:18:00,1.51625,1.51625,1.51625,1.51625,6000000.0
2009-04-07 23:19:00,1.5163,1.5163,1.51625,1.5163,21000000.0
2009-04-07 23:20:00,1.51567,1.51604,1.51567,1.51603,23400000.0
2009-04-07 23:21:00,1.5163,1.5163,1.51625,1.5163,18000000.0
2009-04-07 23:22:00,1.5163,1.5166,1.51605,1.51625,56000000.0
2009-04-07 23:23:00,1.51625,1.51635,1.51615,1.51615,63400000.0
2009-04-07 23:24:00,1.51615,1.51625,1.51615,1.51625,9000000.0
2009-04-07 23:25:00,1.51635,1.51635,1.5161,1.51625,58200000.0
2009-04-07 23:26:00,1.5162,1.51625,1.5161,1.51625,62400000.0
2009-04-07 23:27:00,1.51615,1.51625,1.51615,1.51625,12000000.0
2009-04-07 23:28:00,1.5162,1.5163,1.5161,1.5161,38800000.0
2009-04-07 23:29:00,1.5162,1.51625,1.5162,1.5162,21000000.0
2009-04-07 23:30:00,1.5161,1.5161,1.5161,1.5161,17600000.0
2009-04-07 23:31:00,1.5161,1.5161,1.5161,1.5161,17600000.0
2009-04-07 23:32:00,1.51545,1.51567,1.51545,1.51559,148800000.0
2009-04-07 23:33:00,1.51615,1.5162,1.5161,1.5161,49000000.0
2009-04-07 23:34:00,1.5161,1.5161,1.5161,1.5161,8400000.0
2009-04-07 23:35:00,1.5161,1.5161,1.5161,1.5161,17400000.0
2009-04-07 23:36:00,1.5161,1.5161,1.5161,1.5161,5200000.0
2009-04-07 23:37:00,1.5161,1.5165,1.516,1.5165,95000000.0
2009-04-07 23:38:00,1.51655,1.51655,1.5164,1.5164,17800000.0
2009-04-07 23:39:00,1.5164,1.5164,1.51605,1.5162,77200000.0
2009-04-07 23:40:00,1.51615,1.5162,1.51615,1.5162,13400000.0
2009-04-07 23:41:00,1.5162,1.5162,1.51575,1.516,63600000.0
2009-04-07 23:42:00,1.516,1.51605,1.5159,1.5159,12000000.0
2009-04-07 23:43:00,1.51595,1.516,1.5156,1.5158,75500000.0
2009-04-07 23:44:00,1.5157,1.5162,1.5157,1.51605,41200000.0
2009-04-07 23:45:00,1.5162,1.51625,1.51585,1.51595,60600000.0
2009-04-07 23:46:00,1.516,1.516,1.516,1.516,59000000.0
2009-04-07 23:47:00,1.516,1.516,1.5156,1.5159,46600000.0
2009-04-07 23:48:00,1.51595,1.51625,1.51595,1.51625,14400000.0
2009-04-07 23:49:00,1.51615,1.5162,1.5161,1.51615,33000000.0
2009-04-07 23:50:00,1.51605,1.5162,1.51605,1.51615,33000000.0
2009-04-07 23:51:00,1.51625,1.51635,1.51625,1.5163,21000000.0
2009-04-07 23:52:00,1.5163,1.5163,1.5163,1.5163,3000000.0
2009-04-07 23:53:00,1.5163,1.51635,1.5162,1.5162,21000000.0
2009-04-07 23:54:00,1.51566,1.51592,1.51566,1.5157,87800000.0
2009-04-07 23:55:00,1.51584,1.51607,1.51572,1.51572,134200000.0
2009-04-07 23:56:00,1.5163,1.51635,1.5161,1.5162,33000000.0
2009-04-07 23:57:00,1.51615,1.5162,1.51615,1.5162,6000000.0
2009-04-07 23:58:00,1.51595,1.5161,1.51595,1.516,136200000.0
2009-04-07 23:59:00,1.516,1.51635,1.5159,1.5159,52800000.0
2009-04-08 00:00:00,1.516,1.516,1.5157,1.516,79000000.0
2009-04-08 00:01:00,1.516,1.516,1.516,1.516,11600000.0
2009-04-08 00:02:00,1.516,1.51615,1.516,1.51615,35000000.0
2009-04-08 00:03:00,1.5162,1.5162,1.516,1.516,30600000.0
2009-04-08 00:04:00,1.516,1.516,1.516,1.516,46400000.0
2009-04-08 00:05:00,1.516,1.516,1.516,1.516,17400000.0
2009-04-08 00:06:00,1.516,1.516,1.51575,1.5158,42200000.0
2009-04-08 00:07:00,1.51565,1.5157,1.51565,1.5157,10800000.0
2009-04-08 00:08:00,1.5157,1.51575,1.5157,1.51575,21000000.0
2009-04-08 00:09:00,1.51575,1.51575,1.51575,1.51575,6400000.0
2009-04-08 00:10:00,1.51575,1.51575,1.51575,1.51575,1600000.0
2009-04-08 00:11:00,1.51575,1.51575,1.51575,1.51575,33600000.0
2009-04-08 00:12:00,1.51565,1.516,1.51565,1.5157,130200000.0
2009-04-08 00:13:00,1.5157,1.5158,1.5157,1.5158,118400000.0
2009-04-08 00:14:00,1.5158,1.5158,1.5158,1.5158,52000000.0
2009-04-08 00:15:00,1.5158,1.5158,1.5158,1.5158,67600000.0
2009-04-08 00:16:00,1.5158,1.5158,1.51565,1.51565,132400000.0
2009-04-08 00:17:00,1.5157,1.5158,1.5157,1.5158,21000000.0
2009-04-08 00:18:00,1.5158,1.51595,1.5158,1.51595,21000000.0
2009-04-08 00:19:00,1.5158,1.51605,1.51565,1.51575,85400000.0
2009-04-08 00:20:00,1.51575,1.51575,1.51565,1.51575,79400000.0
2009-04-08 00:21:00,1.51575,1.51575,1.51575,1.51575,3200000.0
2009-04-08 00:22:00,1.51575,1.5158,1.5157,1.5158,20600000.0
2009-04-08 00:23:00,1.5158,1.51605,1.5157,1.5159,154400000.0
2009-04-08 00:24:00,1.5159,1.5164,1.5158,1.5164,141000000.0
2009-04-08 00:25:00,1.5164,1.5164,1.5159,1.516,64400000.0
2009-04-08 00:26:00,1.516,1.5163,1.516,1.5163,217800000.0
2009-04-08 00:27:00,1.51625,1.5164,1.5162,1.51625,100800000.0
2009-04-08 00:28:00,1.51615,1.51635,1.5156,1.5157,105700000.0
2009-04-08 00:29:00,1.5157,1.51575,1.51565,1.51575,80800000.0
2009-04-08 00:30:00,1.51575,1.51635,1.51565,1.516,94400000.0
2009-04-08 00:31:00,1.516,1.5164,1.51595,1.51595,92000000.0
2009-04-08 00:32:00,1.51605,1.5162,1.5159,1.5162,81000000.0
2009-04-08 00:33:00,1.51625,1.51625,1.51585,1.5161,45200000.0
2009-04-08 00:34:00,1.51625,1.5163,1.51625,1.5163,12600000.0
2009-04-08 00:35:00,1.5163,1.51635,1.51605,1.5163,129200000.0
2009-04-08 00:36:00,1.51605,1.5162,1.51605,1.5162,23400000.0
2009-04-08 00:37:00,1.51605,1.51625,1.51605,1.51615,31800000.0
2009-04-08 00:38:00,1.516,1.5161,1.51585,1.5161,73000000.0
2009-04-08 00:39:00,1.51595,1.5161,1.51585,1.51585,118600000.0
2009-04-08 00:40:00,1.51595,1.51605,1.5158,1.51585,166400000.0
2009-04-08 00:41:00,1.51585,1.5159,1.51585,1.51585,88400000.0
2009-04-08 00:42:00,1.5158,1.51585,1.5158,1.51585,44200000.0
2009-04-08 00:43:00,1.51585,1.51585,1.51565,1.51565,24400000.0
2009-04-08 00:44:00,1.5158,1.51625,1.51565,1.5157,99600000.0
2009-04-08 00:45:00,1.5157,1.51575,1.51565,1.51575,61000000.0
2009-04-08 00:46:00,1.51575,1.51575,1.51565,1.51575,12600000.0
2009-04-08 00:47:00,1.51575,1.51575,1.51565,1.51565,81600000.0
2009-04-08 00:48:00,1.51575,1.5158,1.51565,1.51575,81800000.0
2009-04-08 00:49:00,1.51575,1.51595,1.51575,1.51595,45000000.0
2009-04-08 00:50:00,1.51603,1.51603,1.51584,1.51603,98600000.0
2009-04-08 00:51:00,1.51595,1.516,1.51585,1.516,13600000.0
2009-04-08 00:52:00,1.516,1.516,1.51585,1.51585,38200000.0
2009-04-08 00:53:00,1.5158,1.51585,1.51575,1.5158,122000000.0
2009-04-08 00:54:00,1.51575,1.5159,1.5157,1.51585,79000000.0
2009-04-08 00:55:00,1.51585,1.51605,1.5158,1.51605,38400000.0
2009-04-08 00:56:00,1.516,1.51605,1.5159,1.51605,28800000.0
2009-04-08 00:57:00,1.51605,1.5162,1.51605,1.51615,17400000.0
2009-04-08 00:58:00,1.51625,1.5163,1.5161,1.5161,46400000.0
2009-04-08 00:59:00,1.5161,1.51625,1.5159,1.516,138200000.0
2009-04-08 01:00:00,1.516,1.516,1.516,1.516,81600000.0
2009-04-08 01:01:00,1.51568,1.51607,1.51568,1.51607,111600000.0
2009-04-08 01:02:00,1.51562,1.51604,1.51562,1.51601,139400000.0
2009-04-08 01:03:00,1.516,1.516,1.516,1.516,20000000.0
2009-04-08 01:04:00,1.51569,1.51599,1.51568,1.51598,183200000.0
2009-04-08 01:05:00,1.51605,1.51605,1.516,1.516,16800000.0
2009-04-08 01:06:00,1.516,1.516,1.5158,1.516,74600000.0
2009-04-08 01:07:00,1.516,1.516,1.516,1.516,20000000.0
2009-04-08 01:08:00,1.5157,1.51605,1.51568,1.51594,254400000.0
2009-04-08 01:09:00,1.51593,1.51608,1.51586,1.51594,148400000.0
2009-04-08 01:10:00,1.5158,1.51604,1.51565,1.51575,173800000.0
2009-04-08 01:11:00,1.516,1.516,1.516,1.516,31200000.0
2009-04-08 01:12:00,1.516,1.516,1.516,1.516,20000000.0
2009-04-08 01:13:00,1.5161,1.5161,1.5161,1.5161,8800000.0
2009-04-08 01:14:00,1.5162,1.5162,1.5161,1.5161,11000000.0
2009-04-08 01:15:00,1.5161,1.5161,1.516,1.516,39200000.0
2009-04-08 01:16:00,1.516,1.516,1.5158,1.5158,158600001.0
2009-04-08 01:17:00,1.5158,1.5158,1.5157,1.5157,37200000.0
2009-04-08 01:18:00,1.51575,1.51575,1.51565,1.51575,18400000.0
2009-04-08 01:19:00,1.5157,1.5158,1.51565,1.51575,33200000.0
2009-04-08 01:20:00,1.51521,1.51547,1.51511,1.51511,73600000.0
2009-04-08 01:21:00,1.51559,1.51562,1.51538,1.51543,273600000.0
2009-04-08 01:22:00,1.51575,1.51575,1.51575,1.51575,7600000.0
2009-04-08 01:23:00,1.51575,1.51575,1.51575,1.51575,12000000.0
2009-04-08 01:24:00,1.51575,1.51575,1.51575,1.51575,3000000.0
2009-04-08 01:25:00,1.51575,1.51585,1.51575,1.51585,15000000.0
2009-04-08 01:26:00,1.51585,1.51585,1.5157,1.51575,59400000.0
2009-04-08 01:27:00,1.5158,1.5158,1.51575,1.51575,14400000.0
2009-04-08 01:28:00,1.51575,1.51575,1.51575,1.51575,3000000.0
2009-04-08 01:29:00,1.5157,1.51575,1.51565,1.51575,85800000.0
2009-04-08 01:30:00,1.51565,1.51595,1.51565,1.5157,51400000.0
2009-04-08 01:31:00,1.51585,1.51585,1.51575,1.51575,23200000.0
2009-04-08 01:32:00,1.51535,1.51564,1.51535,1.51556,110600000.0
2009-04-08 01:33:00,1.51575,1.51575,1.51575,1.51575,12000000.0
2009-04-08 01:34:00,1.51575,1.51575,1.51575,1.51575,15000000.0
2009-04-08 01:35:00,1.51575,1.51575,1.51565,1.5157,76800000.0
2009-04-08 01:36:00,1.5158,1.51595,1.5158,1.51595,20800000.0
2009-04-08 01:37:00,1.51595,1.51595,1.5159,1.51595,20800000.0
2009-04-08 01:38:00,1.51585,1.51585,1.51575,1.51575,45000000.0
2009-04-08 01:39:00,1.51575,1.51615,1.51575,1.51615,21400000.0
2009-04-08 01:40:00,1.5162,1.5162,1.51605,1.5162,62200000.0
2009-04-08 01:41:00,1.5162,1.5162,1.5158,1.5158,28600000.0
2009-04-08 01:42:00,1.51635,1.5164,1.516,1.5161,46400000.0
2009-04-08 01:43:00,1.51615,1.51615,1.5161,1.5161,58600000.0
2009-04-08 01:44:00,1.5161,1.51615,1.5161,1.5161,61200000.0
2009-04-08 01:45:00,1.5161,1.51615,1.5161,1.51615,38400000.0
2009-04-08 01:46:00,1.51615,1.51615,1.5161,1.5161,49800000.0
2009-04-08 01:47:00,1.5161,1.5161,1.5161,1.5161,26200000.0
2009-04-08 01:48:00,1.51615,1.5164,1.516,1.5161,115200000.0
2009-04-08 01:49:00,1.5162,1.5163,1.516,1.5161,90200000.0
2009-04-08 01:50:00,1.5161,1.51625,1.5161,1.51615,55800000.0
2009-04-08 01:51:00,1.5161,1.5161,1.516,1.5161,49200000.0
2009-04-08 01:52:00,1.5161,1.51625,1.5161,1.51625,25000000.0
2009-04-08 01:53:00,1.5163,1.5165,1.51595,1.516,126600000.0
2009-04-08 01:54:00,1.516,1.516,1.5159,1.516,77600000.0
2009-04-08 01:55:00,1.516,1.516,1.51595,1.516,32400000.0
2009-04-08 01:56:00,1.51595,1.516,1.5159,1.516,27600000.0
2009-04-08 01:57:00,1.516,1.51645,1.5159,1.51605,116200000.0
2009-04-08 01:58:00,1.516,1.51605,1.516,1.51605,13800000.0
2009-04-08 01:59:00,1.5161,1.51615,1.51605,1.51605,13600000.0
2009-04-08 02:00:00,1.51605,1.51615,1.51605,1.5161,34800000.0
2009-04-08 02:01:00,1.51605,1.51605,1.515,1.5155,250199998.0
2009-04-08 02:02:00,1.5155,1.51565,1.51525,1.51555,241400000.0
2009-04-08 02:03:00,1.51555,1.51555,1.51545,1.5155,51000000.0
2009-04-08 02:04:00,1.5155,1.51555,1.5155,1.5155,38800000.0
2009-04-08 02:05:00,1.5155,1.5156,1.5145,1.5145,181000000.0
2009-04-08 02:06:00,1.51445,1.51475,1.5142,1.5147,221800000.0
2009-04-08 02:07:00,1.51465,1.5147,1.5143,1.51455,79800000.0
2009-04-08 02:08:00,1.51475,1.51475,1.5144,1.5144,144000000.0
2009-04-08 02:09:00,1.51455,1.5148,1.5144,1.5146,177800000.0
2009-04-08 02:10:00,1.5147,1.51475,1.51455,1.51475,73000000.0
2009-04-08 02:11:00,1.51475,1.51485,1.51455,1.5148,60400000.0
2009-04-08 02:12:00,1.51475,1.51475,1.5146,1.5146,43600000.0
2009-04-08 02:13:00,1.51465,1.51495,1.5145,1.5145,146000000.0
2009-04-08 02:14:00,1.51455,1.51465,1.5145,1.5145,143000000.0
2009-04-08 02:15:00,1.5145,1.51485,1.5145,1.51465,82600000.0
2009-04-08 02:16:00,1.5147,1.5148,1.5146,1.5146,46600000.0
2009-04-08 02:17:00,1.5146,1.51475,1.5146,1.5146,72600000.0
2009-04-08 02:18:00,1.51455,1.5146,1.5144,1.5144,115000000.0
2009-04-08 02:19:00,1.5144,1.5145,1.5143,1.5143,93200000.0
2009-04-08 02:20:00,1.5144,1.5144,1.5142,1.5143,105200000.0
2009-04-08 02:21:00,1.51425,1.5144,1.5142,1.5144,86000000.0
2009-04-08 02:22:00,1.5144,1.5144,1.5142,1.5142,79400000.0
2009-04-08 02:23:00,1.5143,1.5144,1.5142,1.5142,81400000.0
2009-04-08 02:24:00,1.5142,1.5144,1.51415,1.51425,172400000.0
2009-04-08 02:25:00,1.5142,1.51425,1.51405,1.5141,109000000.0
2009-04-08 02:26:00,1.5141,1.5143,1.514,1.5143,278400000.0
2009-04-08 02:27:00,1.51425,1.5143,1.51345,1.51365,175200000.0
2009-04-08 02:28:00,1.5136,1.51375,1.51355,1.51365,153000000.0
2009-04-08 02:29:00,1.5137,1.51405,1.51365,1.5137,134800000.0
2009-04-08 02:30:00,1.5137,1.51375,1.51365,1.51375,48600000.0
2009-04-08 02:31:00,1.51385,1.5139,1.5136,1.51365,121000000.0
2009-04-08 02:32:00,1.5136,1.5137,1.5136,1.51365,22000000.0
2009-04-08 02:33:00,1.5137,1.5142,1.5137,1.5139,124400000.0
2009-04-08 02:34:00,1.5139,1.514,1.5137,1.5138,221400000.0
2009-04-08 02:35:00,1.51385,1.51395,1.5138,1.5138,296000000.0
2009-04-08 02:36:00,1.5138,1.514,1.5137,1.5138,362000000.0
2009-04-08 02:37:00,1.5138,1.5138,1.5134,1.5136,379599998.0
2009-04-08 02:38:00,1.5137,1.514,1.5135,1.5135,283600000.0
2009-04-08 02:39:00,1.51345,1.51345,1.51145,1.513,380000000.0
2009-04-08 02:40:00,1.513,1.51335,1.5128,1.513,312800000.0
2009-04-08 02:41:00,1.5131,1.5133,1.5129,1.51305,643400003.0
2009-04-08 02:42:00,1.51305,1.5137,1.513,1.5134,395200000.0
2009-04-08 02:43:00,1.51345,1.51425,1.5133,1.5142,319000000.0
2009-04-08 02:44:00,1.5143,1.5143,1.51385,1.514,194200000.0
2009-04-08 02:45:00,1.5141,1.51425,1.514,1.5141,333000000.0
2009-04-08 02:46:00,1.5145,1.5145,1.5141,1.5144,91600000.0
2009-04-08 02:47:00,1.51445,1.51445,1.514,1.51415,164000000.0
2009-04-08 02:48:00,1.51435,1.51465,1.51405,1.51465,204600000.0
2009-04-08 02:49:00,1.51465,1.51485,1.51445,1.51475,115600000.0
2009-04-08 02:50:00,1.51475,1.5148,1.51435,1.5145,118600000.0
2009-04-08 02:51:00,1.5145,1.5146,1.51415,1.51435,173600000.0
2009-04-08 02:52:00,1.5142,1.51445,1.514,1.5142,91000000.0
2009-04-08 02:53:00,1.51425,1.5144,1.51345,1.514,251200000.0
2009-04-08 02:54:00,1.514,1.51435,1.514,1.514,172800000.0
2009-04-08 02:55:00,1.51455,1.51455,1.5134,1.514,333800000.0
2009-04-08 02:56:00,1.514,1.51405,1.51315,1.51405,365600000.0
2009-04-08 02:57:00,1.51395,1.5142,1.5136,1.514,99000000.0
2009-04-08 02:58:00,1.514,1.514,1.5123,1.5129,345000000.0
2009-04-08 02:59:00,1.51295,1.5137,1.51275,1.5135,360799999.0
2009-04-08 03:00:00,1.51365,1.5143,1.5134,1.51385,197400000.0
2009-04-08 03:01:00,1.5137,1.51385,1.51305,1.5132,271800000.0
2009-04-08 03:02:00,1.51325,1.5134,1.51275,1.513,165600000.0
2009-04-08 03:03:00,1.51305,1.5133,1.51305,1.5132,160400000.0
2009-04-08 03:04:00,1.5132,1.51345,1.5131,1.51325,201200000.0
2009-04-08 03:05:00,1.51325,1.5135,1.51315,1.5132,246600000.0
2009-04-08 03:06:00,1.5132,1.51345,1.5123,1.51335,338000000.0
2009-04-08 03:07:00,1.51345,1.51365,1.5133,1.51335,186800000.0
2009-04-08 03:08:00,1.51335,1.5135,1.5133,1.5135,55000000.0
2009-04-08 03:09:00,1.5136,1.5138,1.5135,1.5137,305400000.0
2009-04-08 03:10:00,1.51375,1.51385,1.5135,1.51355,311600000.0
2009-04-08 03:11:00,1.51355,1.5136,1.5135,1.51355,172000000.0
2009-04-08 03:12:00,1.51355,1.5137,1.5134,1.5134,235400000.0
2009-04-08 03:13:00,1.51335,1.5136,1.51335,1.51345,49400000.0
2009-04-08 03:14:00,1.5135,1.5135,1.5135,1.5135,13000000.0
2009-04-08 03:15:00,1.5136,1.5136,1.5135,1.5135,7400000.0
2009-04-08 03:16:00,1.51355,1.51355,1.5134,1.5134,79800000.0
2009-04-08 03:17:00,1.51335,1.51435,1.51335,1.5139,363600000.0
2009-04-08 03:18:00,1.514,1.5141,1.51375,1.51405,507600000.0
2009-04-08 03:19:00,1.5137,1.51395,1.5137,1.5138,210600000.0
2009-04-08 03:20:00,1.5138,1.51415,1.5138,1.51405,198400000.0
2009-04-08 03:21:00,1.5141,1.51465,1.514,1.514,146400000.0
2009-04-08 03:22:00,1.51425,1.51425,1.51355,1.5138,300200000.0
2009-04-08 03:23:00,1.51385,1.51405,1.51385,1.514,98600000.0
2009-04-08 03:24:00,1.514,1.51425,1.514,1.5141,90800000.0
2009-04-08 03:25:00,1.5142,1.5147,1.5142,1.5147,166000000.0
2009-04-08 03:26:00,1.51475,1.51475,1.5145,1.5145,51600000.0
2009-04-08 03:27:00,1.5145,1.5145,1.5143,1.5143,156800000.0
2009-04-08 03:28:00,1.5143,1.5144,1.5143,1.5144,139200000.0
2009-04-08 03:29:00,1.5144,1.5144,1.5144,1.5144,46000000.0
2009-04-08 03:30:00,1.5144,1.51445,1.5143,1.5144,106200000.0
2009-04-08 03:31:00,1.5144,1.5144,1.5144,1.5144,11600000.0
2009-04-08 03:32:00,1.5144,1.5144,1.5143,1.5143,137400000.0
2009-04-08 03:33:00,1.5145,1.5146,1.51435,1.5145,93600000.0
2009-04-08 03:34:00,1.5145,1.5145,1.5144,1.5145,163600000.0
2009-04-08 03:35:00,1.5145,1.5145,1.5144,1.5145,90000000.0
2009-04-08 03:36:00,1.5145,1.51455,1.5145,1.5145,54200000.0
2009-04-08 03:37:00,1.5145,1.5145,1.5143,1.51435,110600000.0
2009-04-08 03:38:00,1.5143,1.5143,1.51415,1.5142,72800000.0
2009-04-08 03:39:00,1.51425,1.5144,1.5139,1.5139,76200000.0
2009-04-08 03:40:00,1.51395,1.514,1.5136,1.51375,104400000.0
2009-04-08 03:41:00,1.5138,1.5141,1.5138,1.51385,287200000.0
2009-04-08 03:42:00,1.51385,1.51385,1.5138,1.5138,135400000.0
2009-04-08 03:43:00,1.5138,1.514,1.5138,1.514,73600000.0
2009-04-08 03:44:00,1.514,1.514,1.514,1.514,29000000.0
2009-04-08 03:45:00,1.514,1.5141,1.51345,1.5139,146000000.0
2009-04-08 03:46:00,1.514,1.514,1.514,1.514,127000000.0
2009-04-08 03:47:00,1.51405,1.51405,1.514,1.514,40000000.0
2009-04-08 03:48:00,1.514,1.514,1.514,1.514,20200000.0
2009-04-08 03:49:00,1.514,1.514,1.514,1.514,46400000.0
2009-04-08 03:50:00,1.514,1.514,1.5135,1.5138,228400000.0
2009-04-08 03:51:00,1.5138,1.51395,1.5138,1.5138,135400000.0
2009-04-08 03:52:00,1.5138,1.51385,1.5138,1.5138,55000000.0
2009-04-08 03:53:00,1.5138,1.5138,1.5138,1.5138,5800000.0
2009-04-08 03:54:00,1.5138,1.5138,1.5138,1.5138,23000000.0
2009-04-08 03:55:00,1.5138,1.514,1.5138,1.514,61400000.0
2009-04-08 03:56:00,1.514,1.514,1.514,1.514,14400000.0
2009-04-08 03:57:00,1.514,1.514,1.514,1.514,71600000.0
2009-04-08 03:58:00,1.514,1.514,1.514,1.514,60600000.0
2009-04-08 03:59:00,1.514,1.51415,1.514,1.5141,105800000.0
2009-04-08 04:00:00,1.5141,1.5142,1.514,1.514,136800000.0
2009-04-08 04:01:00,1.514,1.514,1.51375,1.5138,85800000.0
2009-04-08 04:02:00,1.5138,1.51385,1.51365,1.51385,52200000.0
2009-04-08 04:03:00,1.5138,1.51395,1.5138,1.5139,181600000.0
2009-04-08 04:04:00,1.5138,1.5138,1.51365,1.51375,202200000.0
2009-04-08 04:05:00,1.51375,1.5141,1.51365,1.5141,130800000.0
2009-04-08 04:06:00,1.514,1.514,1.5136,1.5138,79000000.0
2009-04-08 04:07:00,1.51375,1.51375,1.51335,1.5137,92800000.0
2009-04-08 04:08:00,1.5137,1.5137,1.5137,1.5137,57600000.0
2009-04-08 04:09:00,1.5137,1.5137,1.5137,1.5137,98400000.0
2009-04-08 04:10:00,1.5137,1.5137,1.5134,1.5135,147599999.0
2009-04-08 04:11:00,1.5135,1.5135,1.51275,1.5128,317400000.0
2009-04-08 04:12:00,1.51275,1.5137,1.5127,1.5133,389000001.0
2009-04-08 04:13:00,1.5133,1.51355,1.5127,1.51345,495599999.0
2009-04-08 04:14:00,1.51345,1.5135,1.5128,1.5128,311400000.0
2009-04-08 04:15:00,1.5128,1.51295,1.5128,1.5128,288000000.0
2009-04-08 04:16:00,1.5128,1.5128,1.5128,1.5128,92800000.0
2009-04-08 04:17:00,1.5128,1.5128,1.5128,1.5128,162400000.0
2009-04-08 04:18:00,1.5128,1.5128,1.5128,1.5128,81200000.0
2009-04-08 04:19:00,1.5128,1.5128,1.5128,1.5128,98600000.0
2009-04-08 04:20:00,1.5128,1.513,1.5128,1.513,221200000.0
2009-04-08 04:21:00,1.513,1.51305,1.513,1.51305,93000000.0
2009-04-08 04:22:00,1.513,1.513,1.51275,1.5128,96200000.0
2009-04-08 04:23:00,1.51275,1.5128,1.5116,1.51165,295600000.0
2009-04-08 04:24:00,1.5118,1.512,1.51175,1.51175,120800000.0
2009-04-08 04:25:00,1.5118,1.51195,1.5117,1.5119,62000000.0
2009-04-08 04:26:00,1.51195,1.5124,1.5119,1.5122,74400000.0
2009-04-08 04:27:00,1.51215,1.5122,1.51185,1.51195,212400000.0
2009-04-08 04:28:00,1.512,1.512,1.512,1.512,78000000.0
2009-04-08 04:29:00,1.512,1.5121,1.512,1.512,79400000.0
2009-04-08 04:30:00,1.512,1.512,1.512,1.512,63600000.0
2009-04-08 04:31:00,1.512,1.512,1.512,1.512,17400000.0
2009-04-08 04:32:00,1.512,1.512,1.5116,1.5116,198600000.0
2009-04-08 04:33:00,1.5116,1.512,1.5115,1.51175,276200000.0
2009-04-08 04:34:00,1.51175,1.5127,1.51165,1.5127,369600000.0
2009-04-08 04:35:00,1.51275,1.51275,1.51245,1.5125,68200000.0
2009-04-08 04:36:00,1.5125,1.5125,1.5125,1.5125,49000000.0
2009-04-08 04:37:00,1.5125,1.5125,1.51205,1.51205,78800000.0
2009-04-08 04:38:00,1.51175,1.51175,1.5116,1.5116,267600000.0
2009-04-08 04:39:00,1.51165,1.5122,1.5116,1.5122,244600000.0
2009-04-08 04:40:00,1.5123,1.51235,1.51205,1.5121,139000000.0
2009-04-08 04:41:00,1.51205,1.51225,1.51205,1.51225,92400000.0
2009-04-08 04:42:00,1.51225,1.51265,1.51225,1.51235,98000000.0
2009-04-08 04:43:00,1.51235,1.51245,1.51205,1.51205,67200000.0
2009-04-08 04:44:00,1.51205,1.51205,1.512,1.512,58800000.0
2009-04-08 04:45:00,1.512,1.5123,1.51195,1.5122,102800000.0
2009-04-08 04:46:00,1.5121,1.5131,1.5121,1.51275,120800000.0
2009-04-08 04:47:00,1.51275,1.5132,1.5124,1.5125,137800000.0
2009-04-08 04:48:00,1.5125,1.5132,1.5125,1.51295,281200000.0
2009-04-08 04:49:00,1.513,1.51325,1.513,1.5132,95000000.0
2009-04-08 04:50:00,1.5131,1.51325,1.51295,1.5131,247600001.0
2009-04-08 04:51:00,1.51315,1.5132,1.51315,1.5132,12200000.0
2009-04-08 04:52:00,1.5132,1.5132,1.5132,1.5132,29000000.0
2009-04-08 04:53:00,1.5132,1.51325,1.5127,1.513,376400000.0
2009-04-08 04:54:00,1.513,1.51325,1.51195,1.51325,396800000.0
2009-04-08 04:55:00,1.51325,1.5133,1.5124,1.51285,303200000.0
2009-04-08 04:56:00,1.5128,1.51285,1.51245,1.51255,374000000.0
2009-04-08 04:57:00,1.51265,1.51345,1.51255,1.513,241600000.0
2009-04-08 04:58:00,1.513,1.5133,1.5128,1.513,248800000.0
2009-04-08 04:59:00,1.513,1.5134,1.51265,1.513,198800000.0
2009-04-08 05:00:00,1.513,1.5135,1.513,1.513,363200000.0
2009-04-08 05:01:00,1.513,1.51325,1.513,1.513,178000000.0
2009-04-08 05:02:00,1.513,1.5133,1.5129,1.513,147600000.0
2009-04-08 05:03:00,1.513,1.5141,1.513,1.5134,169400000.0
2009-04-08 05:04:00,1.5136,1.5138,1.5133,1.5134,101800000.0
2009-04-08 05:05:00,1.5134,1.5141,1.5134,1.51385,105600000.0
2009-04-08 05:06:00,1.51385,1.5142,1.51345,1.51365,372600000.0
2009-04-08 05:07:00,1.51365,1.5137,1.5132,1.5133,131800000.0
2009-04-08 05:08:00,1.5133,1.51335,1.513,1.513,116800000.0
2009-04-08 05:09:00,1.513,1.51355,1.513,1.51315,236000000.0
2009-04-08 05:10:00,1.51315,1.5133,1.51305,1.51305,123600000.0
2009-04-08 05:11:00,1.5131,1.5133,1.513,1.5131,141200000.0
2009-04-08 05:12:00,1.51305,1.5135,1.51305,1.51335,125400000.0
2009-04-08 05:13:00,1.51315,1.51325,1.5129,1.513,171200000.0
2009-04-08 05:14:00,1.513,1.51305,1.5129,1.5129,71600000.0
2009-04-08 05:15:00,1.5129,1.5129,1.5125,1.5125,80800000.0
2009-04-08 05:16:00,1.51265,1.5127,1.51265,1.51265,9000000.0
2009-04-08 05:17:00,1.51265,1.5129,1.51265,1.5129,34800000.0
2009-04-08 05:18:00,1.5129,1.513,1.5128,1.51295,71800000.0
2009-04-08 05:19:00,1.51295,1.51355,1.51295,1.51335,196200000.0
2009-04-08 05:20:00,1.51335,1.51335,1.5132,1.5132,106600000.0
2009-04-08 05:21:00,1.5132,1.5133,1.5131,1.5133,15200000.0
2009-04-08 05:22:00,1.5132,1.5137,1.5131,1.5133,190000000.0
2009-04-08 05:23:00,1.5132,1.5138,1.51315,1.51355,307800000.0
2009-04-08 05:24:00,1.51355,1.51375,1.51335,1.5134,307400000.0
2009-04-08 05:25:00,1.51335,1.5134,1.513,1.5131,369000000.0
2009-04-08 05:26:00,1.5131,1.5135,1.5131,1.51345,303400000.0
2009-04-08 05:27:00,1.51345,1.51355,1.51305,1.5133,285400000.0
2009-04-08 05:28:00,1.5133,1.5134,1.5133,1.5133,163600000.0
2009-04-08 05:29:00,1.5133,1.51335,1.51315,1.51315,50200000.0
2009-04-08 05:30:00,1.51315,1.5135,1.51305,1.5131,86200000.0
2009-04-08 05:31:00,1.5131,1.5132,1.51295,1.513,94000000.0
2009-04-08 05:32:00,1.513,1.513,1.5123,1.5125,179400000.0
2009-04-08 05:33:00,1.5125,1.5125,1.512,1.51215,118000000.0
2009-04-08 05:34:00,1.5121,1.51215,1.512,1.512,223200000.0
2009-04-08 05:35:00,1.512,1.5126,1.512,1.51245,123000000.0
2009-04-08 05:36:00,1.51245,1.51265,1.5124,1.51245,95800000.0
2009-04-08 05:37:00,1.5124,1.51255,1.5121,1.5124,196000000.0
2009-04-08 05:38:00,1.5124,1.5124,1.5121,1.51225,196200000.0
2009-04-08 05:39:00,1.5122,1.51255,1.5122,1.51225,152800000.0
2009-04-08 05:40:00,1.51245,1.51245,1.51205,1.5122,147600000.0
2009-04-08 05:41:00,1.5122,1.5125,1.5122,1.5125,71400000.0
2009-04-08 05:42:00,1.51245,1.5126,1.5122,1.5125,117800000.0
2009-04-08 05:43:00,1.5125,1.5125,1.5121,1.51235,287000000.0
2009-04-08 05:44:00,1.51245,1.51245,1.51225,1.51245,44200000.0
2009-04-08 05:45:00,1.51235,1.51275,1.5123,1.51275,78000000.0
2009-04-08 05:46:00,1.51275,1.51295,1.5126,1.5128,217200000.0
2009-04-08 05:47:00,1.5128,1.5128,1.5126,1.5126,78800000.0
2009-04-08 05:48:00,1.5126,1.5126,1.5125,1.5126,125200000.0
2009-04-08 05:49:00,1.5126,1.5126,1.5125,1.5125,87800000.0
2009-04-08 05:50:00,1.5126,1.5126,1.5125,1.5126,155800000.0
2009-04-08 05:51:00,1.5126,1.51275,1.51255,1.5126,185000000.0
2009-04-08 05:52:00,1.5126,1.51275,1.5126,1.51275,34600000.0
2009-04-08 05:53:00,1.5127,1.51275,1.5126,1.51265,81200000.0
2009-04-08 05:54:00,1.51265,1.5129,1.51265,1.5129,156600000.0
2009-04-08 05:55:00,1.5129,1.5129,1.5126,1.5126,53000000.0
2009-04-08 05:56:00,1.5126,1.5126,1.5126,1.5126,5800000.0
2009-04-08 05:57:00,1.5126,1.5126,1.5126,1.5126,46000000.0
2009-04-08 05:58:00,1.5126,1.51315,1.5126,1.513,94400000.0
2009-04-08 05:59:00,1.513,1.5131,1.513,1.5131,69200000.0
2009-04-08 06:00:00,1.513,1.5133,1.513,1.5133,45200000.0
2009-04-08 06:01:00,1.513,1.51315,1.513,1.51305,154600000.0
2009-04-08 06:02:00,1.513,1.5131,1.51295,1.513,234800000.0
2009-04-08 06:03:00,1.513,1.51335,1.51265,1.5132,218800000.0
2009-04-08 06:04:00,1.5132,1.5132,1.51305,1.5132,62600000.0
2009-04-08 06:05:00,1.5132,1.5132,1.5132,1.5132,29000000.0
2009-04-08 06:06:00,1.5132,1.51365,1.5128,1.51305,242200000.0
2009-04-08 06:07:00,1.51315,1.5138,1.51315,1.5132,297400000.0
2009-04-08 06:08:00,1.5132,1.5132,1.5129,1.513,146600000.0
2009-04-08 06:09:00,1.513,1.5131,1.513,1.5131,23800000.0
2009-04-08 06:10:00,1.5131,1.51335,1.5131,1.51335,74600000.0
2009-04-08 06:11:00,1.5133,1.51345,1.51325,1.51325,64600000.0
2009-04-08 06:12:00,1.51325,1.51325,1.5132,1.5132,126200000.0
2009-04-08 06:13:00,1.5132,1.5132,1.5132,1.5132,87000000.0
2009-04-08 06:14:00,1.5132,1.5132,1.5132,1.5132,98600000.0
2009-04-08 06:15:00,1.5132,1.5134,1.5132,1.5133,83800000.0
2009-04-08 06:16:00,1.5134,1.5138,1.51325,1.51345,151000000.0
2009-04-08 06:17:00,1.51345,1.51345,1.5133,1.51335,40600000.0
2009-04-08 06:18:00,1.5133,1.5134,1.5133,1.5133,62800000.0
2009-04-08 06:19:00,1.5133,1.5138,1.51305,1.51305,313600000.0
2009-04-08 06:20:00,1.513,1.5138,1.513,1.51365,284800000.0
2009-04-08 06:21:00,1.5135,1.51385,1.5133,1.51345,209400000.0
2009-04-08 06:22:00,1.5135,1.5136,1.5132,1.5134,136400000.0
2009-04-08 06:23:00,1.5134,1.5135,1.5132,1.51335,437600001.0
2009-04-08 06:24:00,1.51335,1.51345,1.51315,1.51335,291600000.0
2009-04-08 06:25:00,1.51335,1.5134,1.5132,1.5132,60200000.0
2009-04-08 06:26:00,1.51325,1.51355,1.51325,1.5135,137000000.0
2009-04-08 06:27:00,1.51355,1.51375,1.51355,1.5136,29000000.0
2009-04-08 06:28:00,1.5137,1.51375,1.5135,1.5136,51000000.0
2009-04-08 06:29:00,1.5135,1.51355,1.51335,1.5134,57800000.0
2009-04-08 06:30:00,1.5134,1.51375,1.51325,1.5134,92000000.0
2009-04-08 06:31:00,1.51335,1.51345,1.51325,1.51335,85600000.0
2009-04-08 06:32:00,1.5138,1.5138,1.5132,1.5134,190000000.0
2009-04-08 06:33:00,1.51345,1.5136,1.5131,1.51345,149800000.0
2009-04-08 06:34:00,1.5134,1.5136,1.5133,1.5135,139600000.0
2009-04-08 06:35:00,1.5135,1.5135,1.51325,1.5133,299400000.0
2009-04-08 06:36:00,1.5133,1.51335,1.51315,1.51315,342800000.0
2009-04-08 06:37:00,1.51315,1.51315,1.51265,1.51305,149200000.0
2009-04-08 06:38:00,1.5131,1.51315,1.5125,1.5125,211600000.0
2009-04-08 06:39:00,1.51255,1.5133,1.5125,1.5131,290400000.0
2009-04-08 06:40:00,1.51305,1.5131,1.51285,1.5129,189200000.0
2009-04-08 06:41:00,1.51285,1.51315,1.51245,1.51285,365800000.0
2009-04-08 06:42:00,1.5129,1.513,1.5127,1.5127,171200000.0
2009-04-08 06:43:00,1.5127,1.5129,1.5127,1.5127,241000000.0
2009-04-08 06:44:00,1.51265,1.51285,1.51265,1.5127,178800000.0
2009-04-08 06:45:00,1.51255,1.51315,1.51255,1.51315,126800000.0
2009-04-08 06:46:00,1.5131,1.5131,1.5126,1.5128,219800000.0
2009-04-08 06:47:00,1.5128,1.5128,1.5126,1.5126,175200000.0
2009-04-08 06:48:00,1.5126,1.5126,1.5126,1.5126,121000000.0
2009-04-08 06:49:00,1.5126,1.5127,1.5126,1.5127,132400000.0
2009-04-08 06:50:00,1.5127,1.5127,1.51165,1.51165,243500000.0
2009-04-08 06:51:00,1.51165,1.5124,1.51165,1.51215,209400000.0
2009-04-08 06:52:00,1.5123,1.51285,1.5123,1.51265,265600000.0
2009-04-08 06:53:00,1.51265,1.51425,1.5125,1.5135,435500000.0
2009-04-08 06:54:00,1.5136,1.5142,1.5136,1.5142,280000000.0
2009-04-08 06:55:00,1.51405,1.51425,1.5138,1.5139,168000000.0
2009-04-08 06:56:00,1.51405,1.51445,1.51405,1.5141,186400000.0
2009-04-08 06:57:00,1.51425,1.5146,1.5139,1.5146,275600000.0
2009-04-08 06:58:00,1.5146,1.51465,1.5143,1.5145,184200000.0
2009-04-08 06:59:00,1.5145,1.5145,1.5143,1.5145,19800000.0
2009-04-08 07:00:00,1.5145,1.5146,1.51445,1.5145,65400000.0
2009-04-08 07:01:00,1.5145,1.5145,1.5142,1.5145,139200000.0
2009-04-08 07:02:00,1.5145,1.5145,1.5142,1.5142,137000000.0
2009-04-08 07:03:00,1.51435,1.51455,1.5142,1.5144,111200000.0
2009-04-08 07:04:00,1.51445,1.5146,1.5144,1.5144,140400000.0
2009-04-08 07:05:00,1.5143,1.5145,1.51425,1.51435,189200000.0
2009-04-08 07:06:00,1.51425,1.51435,1.5142,1.5142,69800000.0
2009-04-08 07:07:00,1.5142,1.5142,1.51395,1.51405,91600000.0
2009-04-08 07:08:00,1.51395,1.5142,1.5138,1.51395,247000000.0
2009-04-08 07:09:00,1.514,1.5141,1.5138,1.514,105200000.0
2009-04-08 07:10:00,1.51395,1.514,1.5136,1.5139,205600000.0
2009-04-08 07:11:00,1.51395,1.51405,1.51365,1.5137,170200000.0
2009-04-08 07:12:00,1.5137,1.5138,1.5135,1.5137,98400000.0
2009-04-08 07:13:00,1.5137,1.5137,1.51325,1.5135,128800000.0
2009-04-08 07:14:00,1.5135,1.5135,1.51345,1.5135,61200000.0
2009-04-08 07:15:00,1.5135,1.5135,1.5135,1.5135,45200000.0
2009-04-08 07:16:00,1.5135,1.5135,1.51305,1.5131,216400000.0
2009-04-08 07:17:00,1.5131,1.5132,1.51295,1.5131,311800000.0
2009-04-08 07:18:00,1.5131,1.51335,1.5131,1.51335,165800000.0
2009-04-08 07:19:00,1.5133,1.51345,1.5133,1.51335,99600000.0
2009-04-08 07:20:00,1.51345,1.51345,1.5132,1.5132,144000000.0
2009-04-08 07:21:00,1.5132,1.51335,1.5132,1.51325,76600000.0
2009-04-08 07:22:00,1.51325,1.5135,1.5131,1.51335,286600000.0
2009-04-08 07:23:00,1.51325,1.5135,1.51295,1.5133,233800000.0
2009-04-08 07:24:00,1.5133,1.51385,1.51315,1.5138,176000000.0
2009-04-08 07:25:00,1.5138,1.514,1.5135,1.5137,81800000.0
2009-04-08 07:26:00,1.5138,1.5141,1.5137,1.5138,113800000.0
2009-04-08 07:27:00,1.5138,1.5139,1.5138,1.5139,58000000.0
2009-04-08 07:28:00,1.5139,1.51445,1.5138,1.514,270000000.0
2009-04-08 07:29:00,1.514,1.5142,1.5139,1.5142,222200001.0
2009-04-08 07:30:00,1.5142,1.51435,1.5141,1.51415,184000000.0
2009-04-08 07:31:00,1.5141,1.5143,1.5141,1.51415,100400000.0
2009-04-08 07:32:00,1.51415,1.5143,1.5141,1.5141,53800000.0
2009-04-08 07:33:00,1.5141,1.5143,1.5141,1.5142,99400000.0
2009-04-08 07:34:00,1.5142,1.5142,1.5141,1.5141,39000000.0
2009-04-08 07:35:00,1.5141,1.5141,1.5139,1.5139,126200000.0
2009-04-08 07:36:00,1.5139,1.5139,1.5139,1.5139,57600000.0
2009-04-08 07:37:00,1.5139,1.5139,1.51345,1.5136,104400000.0
2009-04-08 07:38:00,1.5136,1.51365,1.5135,1.5136,249000000.0
2009-04-08 07:39:00,1.5136,1.5136,1.5135,1.5135,141800000.0
2009-04-08 07:40:00,1.51345,1.51355,1.5134,1.5135,56400000.0
2009-04-08 07:41:00,1.5136,1.51385,1.5136,1.51385,103800000.0
2009-04-08 07:42:00,1.51395,1.514,1.51385,1.514,85400000.0
2009-04-08 07:43:00,1.514,1.514,1.51375,1.5138,135200000.0
2009-04-08 07:44:00,1.5139,1.514,1.5136,1.51365,108800000.0
2009-04-08 07:45:00,1.51365,1.514,1.51365,1.51385,73200000.0
2009-04-08 07:46:00,1.51385,1.51385,1.5135,1.51365,280800000.0
2009-04-08 07:47:00,1.5137,1.51375,1.51345,1.51365,101000000.0
2009-04-08 07:48:00,1.51365,1.5139,1.51365,1.5137,93400000.0
2009-04-08 07:49:00,1.5137,1.5139,1.5137,1.5139,132800000.0
2009-04-08 07:50:00,1.5139,1.514,1.5138,1.5139,175000000.0
2009-04-08 07:51:00,1.5139,1.5142,1.51375,1.5142,155000000.0
2009-04-08 07:52:00,1.5141,1.5143,1.51405,1.5143,87400000.0
2009-04-08 07:53:00,1.5143,1.5144,1.51405,1.5141,96600000.0
2009-04-08 07:54:00,1.5141,1.51465,1.51405,1.5144,189600000.0
2009-04-08 07:55:00,1.51445,1.51445,1.5143,1.5143,25000000.0
2009-04-08 07:56:00,1.5143,1.5143,1.5138,1.514,212800000.0
2009-04-08 07:57:00,1.5141,1.5143,1.5139,1.51395,97600000.0
2009-04-08 07:58:00,1.5139,1.514,1.5139,1.514,196200000.0
2009-04-08 07:59:00,1.5139,1.51415,1.51375,1.5139,309600000.0
2009-04-08 08:00:00,1.51385,1.5143,1.5138,1.5142,236400000.0
2009-04-08 08:01:00,1.5141,1.5143,1.51405,1.51425,272600000.0
2009-04-08 08:02:00,1.51425,1.5143,1.5141,1.5141,233399999.0
2009-04-08 08:03:00,1.51415,1.5142,1.51375,1.5138,249600000.0
2009-04-08 08:04:00,1.5138,1.51415,1.5138,1.51385,175200000.0
2009-04-08 08:05:00,1.51385,1.5141,1.51375,1.514,147400000.0
2009-04-08 08:06:00,1.51395,1.514,1.5138,1.5139,258800000.0
2009-04-08 08:07:00,1.5139,1.51425,1.51385,1.51425,137800000.0
2009-04-08 08:08:00,1.5142,1.5144,1.5142,1.51435,169400000.0
2009-04-08 08:09:00,1.5143,1.51435,1.5141,1.51425,252400000.0
2009-04-08 08:10:00,1.51425,1.51455,1.5142,1.5142,320200000.0
2009-04-08 08:11:00,1.5142,1.5143,1.51395,1.51415,107600000.0
2009-04-08 08:12:00,1.5141,1.5142,1.514,1.5141,182400000.0
2009-04-08 08:13:00,1.51415,1.5146,1.51415,1.51445,288600000.0
2009-04-08 08:14:00,1.5144,1.51455,1.51425,1.51445,151800000.0
2009-04-08 08:15:00,1.51445,1.51445,1.5142,1.5144,146400000.0
2009-04-08 08:16:00,1.51435,1.51455,1.51425,1.5145,171600000.0
2009-04-08 08:17:00,1.5145,1.5145,1.5136,1.5143,189600000.0
2009-04-08 08:18:00,1.51425,1.51455,1.51385,1.51395,282000000.0
2009-04-08 08:19:00,1.51405,1.51415,1.51395,1.514,231800000.0
2009-04-08 08:20:00,1.514,1.5141,1.514,1.5141,110200000.0
2009-04-08 08:21:00,1.5141,1.51415,1.5141,1.5141,215600000.0
2009-04-08 08:22:00,1.5141,1.51425,1.5141,1.5141,204000000.0
2009-04-08 08:23:00,1.5142,1.51435,1.51415,1.5143,161400000.0
2009-04-08 08:24:00,1.5143,1.51435,1.51425,1.5143,141200000.0
2009-04-08 08:25:00,1.5143,1.5143,1.5142,1.5142,61200000.0
2009-04-08 08:26:00,1.5142,1.5142,1.51415,1.5142,147200000.0
2009-04-08 08:27:00,1.5142,1.51425,1.51415,1.51425,223600000.0
2009-04-08 08:28:00,1.51425,1.5144,1.5141,1.51435,245800000.0
2009-04-08 08:29:00,1.5144,1.51445,1.5142,1.51435,298200000.0
2009-04-08 08:30:00,1.51435,1.5144,1.51415,1.51435,167400000.0
2009-04-08 08:31:00,1.51435,1.51435,1.5141,1.51425,242000000.0
2009-04-08 08:32:00,1.5142,1.51465,1.5142,1.5145,314400000.0
2009-04-08 08:33:00,1.5145,1.5146,1.51415,1.51425,424200000.0
2009-04-08 08:34:00,1.5143,1.5143,1.5141,1.5141,135200000.0
2009-04-08 08:35:00,1.5141,1.5142,1.51385,1.51395,218400000.0
2009-04-08 08:36:00,1.51395,1.514,1.5138,1.51385,219600000.0
2009-04-08 08:37:00,1.5139,1.5141,1.5139,1.514,223800000.0
2009-04-08 08:38:00,1.51405,1.5143,1.514,1.5143,400400000.0
2009-04-08 08:39:00,1.5143,1.5143,1.5142,1.5142,254600000.0
2009-04-08 08:40:00,1.51425,1.51435,1.5142,1.5143,342800000.0
2009-04-08 08:41:00,1.5143,1.5145,1.5143,1.5144,352600000.0
2009-04-08 08:42:00,1.5144,1.5146,1.5144,1.5145,288200000.0
2009-04-08 08:43:00,1.5145,1.51465,1.5144,1.5144,339200000.0
2009-04-08 08:44:00,1.5144,1.5147,1.5144,1.51455,233400000.0
2009-04-08 08:45:00,1.51455,1.5147,1.51435,1.5146,260000000.0
2009-04-08 08:46:00,1.5146,1.5147,1.51435,1.5145,385000000.0
2009-04-08 08:47:00,1.5145,1.5146,1.5144,1.5145,203000000.0
2009-04-08 08:48:00,1.5145,1.51535,1.5145,1.5146,302100000.0
2009-04-08 08:49:00,1.5146,1.51465,1.5145,1.5146,328800000.0
2009-04-08 08:50:00,1.5146,1.5146,1.5144,1.5145,260800000.0
2009-04-08 08:51:00,1.5145,1.5146,1.5144,1.5144,299799998.0
2009-04-08 08:52:00,1.5144,1.51465,1.5144,1.51465,238100000.0
2009-04-08 08:53:00,1.51455,1.5147,1.5145,1.5147,180700000.0
2009-04-08 08:54:00,1.5146,1.5147,1.5146,1.5147,48000000.0
2009-04-08 08:55:00,1.5147,1.5147,1.5144,1.5144,130800000.0
2009-04-08 08:56:00,1.5144,1.5145,1.5144,1.5144,87400000.0
2009-04-08 08:57:00,1.5145,1.5145,1.514,1.514,244800000.0
2009-04-08 08:58:00,1.514,1.5141,1.5138,1.514,232800000.0
2009-04-08 08:59:00,1.514,1.514,1.51315,1.5132,310100000.0
2009-04-08 09:00:00,1.5132,1.5134,1.5129,1.51325,369000000.0
2009-04-08 09:01:00,1.5129,1.5131,1.5125,1.513,437600000.0
2009-04-08 09:02:00,1.51315,1.51335,1.51295,1.513,335000000.0
2009-04-08 09:03:00,1.51305,1.51335,1.513,1.5133,379400000.0
2009-04-08 09:04:00,1.5133,1.5134,1.5128,1.5129,321000000.0
2009-04-08 09:05:00,1.5129,1.513,1.51265,1.5127,397000001.0
2009-04-08 09:06:00,1.5127,1.5128,1.5125,1.51275,252200000.0
2009-04-08 09:07:00,1.5128,1.51305,1.5126,1.51305,450000001.0
2009-04-08 09:08:00,1.513,1.5132,1.51285,1.5132,143600000.0
2009-04-08 09:09:00,1.51325,1.5135,1.5132,1.51325,374400000.0
2009-04-08 09:10:00,1.5132,1.5136,1.51305,1.5133,324999999.0
2009-04-08 09:11:00,1.5133,1.5135,1.51315,1.51315,190800000.0
2009-04-08 09:12:00,1.51305,1.51345,1.51305,1.51335,296400000.0
2009-04-08 09:13:00,1.51335,1.51335,1.513,1.5133,290000000.0
2009-04-08 09:14:00,1.51325,1.5136,1.5132,1.5134,237600000.0
2009-04-08 09:15:00,1.5134,1.51355,1.51225,1.51225,315700000.0
2009-04-08 09:16:00,1.5123,1.51265,1.51215,1.5125,372200000.0
2009-04-08 09:17:00,1.51245,1.5129,1.51245,1.5128,283800000.0
2009-04-08 09:18:00,1.5128,1.5133,1.5128,1.513,425900000.0
2009-04-08 09:19:00,1.513,1.51325,1.51285,1.51315,340800000.0
2009-04-08 09:20:00,1.51315,1.5135,1.5131,1.5135,249800000.0
2009-04-08 09:21:00,1.51345,1.51365,1.51325,1.51325,331000000.0
2009-04-08 09:22:00,1.5132,1.5134,1.5132,1.5133,143000000.0
2009-04-08 09:23:00,1.5133,1.5135,1.5131,1.5132,289600000.0
2009-04-08 09:24:00,1.5132,1.5135,1.5132,1.5135,280200000.0
2009-04-08 09:25:00,1.51345,1.51355,1.5133,1.51335,185400000.0
2009-04-08 09:26:00,1.51335,1.5136,1.51335,1.5136,232600000.0
2009-04-08 09:27:00,1.51355,1.51365,1.5134,1.5136,146600000.0
2009-04-08 09:28:00,1.5136,1.5138,1.51355,1.5138,281000000.0
2009-04-08 09:29:00,1.5139,1.5141,1.51385,1.514,287800000.0
2009-04-08 09:30:00,1.514,1.5145,1.51395,1.51425,322000000.0
2009-04-08 09:31:00,1.5142,1.5142,1.51395,1.51395,186000000.0
2009-04-08 09:32:00,1.51395,1.5141,1.5139,1.5139,138400000.0
2009-04-08 09:33:00,1.51395,1.5141,1.5139,1.514,113000000.0
2009-04-08 09:34:00,1.514,1.51425,1.514,1.5141,153500000.0
2009-04-08 09:35:00,1.5141,1.5142,1.5141,1.5141,141200000.0
2009-04-08 09:36:00,1.5141,1.51425,1.5141,1.5142,162800000.0
2009-04-08 09:37:00,1.51425,1.51435,1.5142,1.5142,176600000.0
2009-04-08 09:38:00,1.5142,1.51435,1.5142,1.5143,197000000.0
2009-04-08 09:39:00,1.5143,1.51435,1.514,1.5142,208600000.0
2009-04-08 09:40:00,1.5142,1.5142,1.51405,1.5141,309800000.0
2009-04-08 09:41:00,1.5141,1.51415,1.5137,1.51375,239800000.0
2009-04-08 09:42:00,1.5138,1.51405,1.51375,1.5139,254800000.0
2009-04-08 09:43:00,1.5139,1.514,1.51385,1.51395,199200000.0
2009-04-08 09:44:00,1.51395,1.51395,1.5134,1.5134,301200000.0
2009-04-08 09:45:00,1.5134,1.5136,1.5133,1.5136,257600000.0
2009-04-08 09:46:00,1.51355,1.514,1.51355,1.51395,321000000.0
2009-04-08 09:47:00,1.51395,1.514,1.5137,1.5139,330000000.0
2009-04-08 09:48:00,1.5139,1.514,1.5139,1.5139,64800000.0
2009-04-08 09:49:00,1.5139,1.5142,1.5139,1.5141,107200000.0
2009-04-08 09:50:00,1.5141,1.51415,1.5139,1.5139,139200000.0
2009-04-08 09:51:00,1.5139,1.5139,1.5137,1.5137,336400000.0
2009-04-08 09:52:00,1.5138,1.5139,1.51365,1.5138,205200000.0
2009-04-08 09:53:00,1.5138,1.5143,1.5138,1.51415,341400000.0
2009-04-08 09:54:00,1.5142,1.51425,1.51395,1.51395,125000000.0
2009-04-08 09:55:00,1.514,1.5143,1.514,1.5141,341600000.0
2009-04-08 09:56:00,1.5141,1.5143,1.5141,1.51425,328399998.0
2009-04-08 09:57:00,1.51425,1.5146,1.5141,1.5146,355600000.0
2009-04-08 09:58:00,1.5146,1.5146,1.51415,1.51435,243400000.0
2009-04-08 09:59:00,1.5143,1.5144,1.514,1.5141,295600000.0
2009-04-08 10:00:00,1.5141,1.5144,1.514,1.5143,278399997.0
2009-04-08 10:01:00,1.5143,1.5144,1.5143,1.5143,116600000.0
2009-04-08 10:02:00,1.5143,1.5144,1.5143,1.5144,194799998.0
2009-04-08 10:03:00,1.51455,1.5146,1.5144,1.5145,74800000.0
2009-04-08 10:04:00,1.5145,1.5146,1.51435,1.5146,150000000.0
2009-04-08 10:05:00,1.5146,1.5147,1.5146,1.5146,194999998.0
2009-04-08 10:06:00,1.5146,1.5147,1.51455,1.5146,217600000.0
2009-04-08 10:07:00,1.5146,1.51465,1.5144,1.5144,230200000.0
2009-04-08 10:08:00,1.51445,1.5146,1.51395,1.514,288400000.0
2009-04-08 10:09:00,1.514,1.51425,1.5138,1.51385,259400000.0
2009-04-08 10:10:00,1.51385,1.5143,1.5138,1.5139,369200000.0
2009-04-08 10:11:00,1.5141,1.5143,1.51395,1.51395,217200000.0
2009-04-08 10:12:00,1.51405,1.5142,1.51385,1.514,225000000.0
2009-04-08 10:13:00,1.514,1.51425,1.51395,1.51415,340799999.0
2009-04-08 10:14:00,1.5142,1.5142,1.51395,1.5141,177200000.0
2009-04-08 10:15:00,1.5141,1.51435,1.51365,1.5137,429400001.0
2009-04-08 10:16:00,1.5137,1.5144,1.51365,1.5143,241800000.0
2009-04-08 10:17:00,1.5143,1.51465,1.5142,1.5146,183400000.0
2009-04-08 10:18:00,1.51455,1.5146,1.51425,1.5145,263800000.0
2009-04-08 10:19:00,1.5145,1.5146,1.51425,1.5145,90000000.0
2009-04-08 10:20:00,1.5145,1.5147,1.5145,1.51455,162800000.0
2009-04-08 10:21:00,1.51465,1.5147,1.5145,1.5147,93800000.0
2009-04-08 10:22:00,1.5147,1.5147,1.5142,1.51435,328000000.0
2009-04-08 10:23:00,1.5144,1.5144,1.51425,1.5143,77600000.0
2009-04-08 10:24:00,1.5143,1.5146,1.5143,1.5144,164800000.0
2009-04-08 10:25:00,1.5145,1.5146,1.5144,1.5145,196800000.0
2009-04-08 10:26:00,1.5146,1.5146,1.51445,1.5145,382200000.0
2009-04-08 10:27:00,1.5146,1.5146,1.51435,1.51435,240000002.0
2009-04-08 10:28:00,1.5143,1.51445,1.51405,1.5141,518600000.0
2009-04-08 10:29:00,1.51425,1.51435,1.51395,1.5143,229400000.0
2009-04-08 10:30:00,1.5144,1.5144,1.51425,1.5144,96400000.0
2009-04-08 10:31:00,1.5143,1.5146,1.51425,1.5143,98400000.0
2009-04-08 10:32:00,1.5144,1.5146,1.5143,1.5144,142000000.0
2009-04-08 10:33:00,1.5145,1.5146,1.51435,1.5144,113600000.0
2009-04-08 10:34:00,1.5143,1.5145,1.5143,1.5145,120700000.0
2009-04-08 10:35:00,1.5145,1.5145,1.51425,1.51425,117600000.0
2009-04-08 10:36:00,1.5142,1.5146,1.5142,1.5144,84000000.0
2009-04-08 10:37:00,1.5145,1.5146,1.5144,1.5146,52400000.0
2009-04-08 10:38:00,1.5145,1.5146,1.5142,1.5142,166800000.0
2009-04-08 10:39:00,1.5142,1.5145,1.5142,1.5144,148400000.0
2009-04-08 10:40:00,1.5143,1.5145,1.5143,1.5144,162400000.0
2009-04-08 10:41:00,1.51435,1.51455,1.51435,1.5144,176600000.0
2009-04-08 10:42:00,1.5144,1.5145,1.5143,1.5143,275000000.0
2009-04-08 10:43:00,1.51445,1.51455,1.5141,1.5144,235400000.0
2009-04-08 10:44:00,1.5144,1.5146,1.51435,1.5146,119400000.0
2009-04-08 10:45:00,1.51465,1.5147,1.51445,1.5146,123200000.0
2009-04-08 10:46:00,1.51455,1.5147,1.51455,1.5146,95000000.0
2009-04-08 10:47:00,1.5146,1.51465,1.51455,1.51455,104600000.0
2009-04-08 10:48:00,1.5146,1.51465,1.51455,1.5146,210800000.0
2009-04-08 10:49:00,1.5147,1.5148,1.5146,1.51475,199000000.0
2009-04-08 10:50:00,1.51475,1.5148,1.5147,1.5147,225400000.0
2009-04-08 10:51:00,1.5147,1.5148,1.51465,1.5148,124600000.0
2009-04-08 10:52:00,1.5148,1.5149,1.5147,1.5148,366000000.0
2009-04-08 10:53:00,1.5148,1.5149,1.5148,1.5148,128400000.0
2009-04-08 10:54:00,1.51485,1.51495,1.5148,1.51485,216800000.0
2009-04-08 10:55:00,1.51475,1.5149,1.5147,1.51475,240800000.0
2009-04-08 10:56:00,1.51475,1.51485,1.51455,1.5146,201000000.0
2009-04-08 10:57:00,1.5146,1.5149,1.5146,1.5147,373600000.0
2009-04-08 10:58:00,1.5147,1.515,1.5147,1.5149,321200000.0
2009-04-08 10:59:00,1.515,1.51505,1.51485,1.51485,206400000.0
2009-04-08 11:00:00,1.51485,1.5157,1.51485,1.5157,333200000.0
2009-04-08 11:01:00,1.5157,1.5159,1.5156,1.51565,530800000.0
2009-04-08 11:02:00,1.5157,1.5159,1.5152,1.5153,454600000.0
2009-04-08 11:03:00,1.5153,1.5158,1.5153,1.5155,405400000.0
2009-04-08 11:04:00,1.5155,1.516,1.5155,1.516,273400000.0
2009-04-08 11:05:00,1.516,1.5172,1.51595,1.51685,347400000.0
2009-04-08 11:06:00,1.5169,1.51725,1.5166,1.5168,369100000.0
2009-04-08 11:07:00,1.5168,1.5168,1.5163,1.5165,258600000.0
2009-04-08 11:08:00,1.51645,1.5169,1.51645,1.51685,153400000.0
2009-04-08 11:09:00,1.51685,1.5171,1.5168,1.51695,193000000.0
2009-04-08 11:10:00,1.517,1.5171,1.5167,1.5167,264000000.0
2009-04-08 11:11:00,1.5167,1.517,1.5167,1.51685,181400000.0
2009-04-08 11:12:00,1.51685,1.5171,1.51685,1.5171,300000000.0
2009-04-08 11:13:00,1.5171,1.51715,1.5169,1.5169,436800000.0
2009-04-08 11:14:00,1.517,1.517,1.51665,1.5169,391600000.0
2009-04-08 11:15:00,1.517,1.5171,1.51675,1.517,320800000.0
2009-04-08 11:16:00,1.517,1.5171,1.5167,1.5168,332000000.0
2009-04-08 11:17:00,1.5168,1.5172,1.5168,1.5169,341200000.0
2009-04-08 11:18:00,1.5169,1.51715,1.5167,1.5167,364800000.0
2009-04-08 11:19:00,1.5167,1.5168,1.51645,1.5166,227600000.0
2009-04-08 11:20:00,1.5167,1.5167,1.5165,1.5166,333600000.0
2009-04-08 11:21:00,1.5166,1.51665,1.5165,1.5165,330400000.0
2009-04-08 11:22:00,1.5166,1.5166,1.5165,1.5165,183600000.0
2009-04-08 11:23:00,1.5165,1.5166,1.51625,1.51645,280700000.0
2009-04-08 11:24:00,1.51645,1.5166,1.5163,1.51635,236400000.0
2009-04-08 11:25:00,1.5164,1.5165,1.51635,1.5165,105400000.0
2009-04-08 11:26:00,1.5165,1.51665,1.5165,1.5165,165000000.0
2009-04-08 11:27:00,1.5165,1.5167,1.51645,1.51665,243000000.0
2009-04-08 11:28:00,1.51665,1.51695,1.5165,1.5168,426200000.0
2009-04-08 11:29:00,1.5168,1.51705,1.51625,1.51695,385900000.0
2009-04-08 11:30:00,1.517,1.517,1.5166,1.5167,282400000.0
2009-04-08 11:31:00,1.5167,1.5172,1.5167,1.51715,237000000.0
2009-04-08 11:32:00,1.51715,1.51715,1.51655,1.5167,320200000.0
2009-04-08 11:33:00,1.5167,1.51735,1.51655,1.517,241600000.0
2009-04-08 11:34:00,1.517,1.51715,1.51685,1.517,295200000.0
2009-04-08 11:35:00,1.517,1.517,1.5168,1.51685,169200000.0
2009-04-08 11:36:00,1.51685,1.517,1.5167,1.5168,234600000.0
2009-04-08 11:37:00,1.5168,1.51695,1.51665,1.5168,256600000.0
2009-04-08 11:38:00,1.5168,1.51695,1.51675,1.5169,219600000.0
2009-04-08 11:39:00,1.51685,1.5169,1.5166,1.5167,197400000.0
2009-04-08 11:40:00,1.5167,1.51675,1.5166,1.5166,97800000.0
2009-04-08 11:41:00,1.5166,1.5168,1.5166,1.51675,176400000.0
2009-04-08 11:42:00,1.5167,1.51675,1.5166,1.5166,145400000.0
2009-04-08 11:43:00,1.5166,1.5167,1.5165,1.5165,221600000.0
2009-04-08 11:44:00,1.5165,1.5166,1.5165,1.5166,121000000.0
2009-04-08 11:45:00,1.51665,1.51695,1.5166,1.51675,271600000.0
2009-04-08 11:46:00,1.5168,1.5171,1.5168,1.517,183400000.0
2009-04-08 11:47:00,1.517,1.5172,1.51695,1.51705,333200000.0
2009-04-08 11:48:00,1.51705,1.51765,1.51705,1.5176,291799999.0
2009-04-08 11:49:00,1.51755,1.51775,1.5175,1.5177,260600000.0
2009-04-08 11:50:00,1.5176,1.51765,1.51755,1.5176,185600000.0
2009-04-08 11:51:00,1.5176,1.51765,1.5173,1.51735,341600000.0
2009-04-08 11:52:00,1.5173,1.5173,1.5173,1.5173,57200000.0
2009-04-08 11:53:00,1.5173,1.5173,1.5172,1.5173,166000000.0
2009-04-08 11:54:00,1.5173,1.5174,1.5173,1.51735,273800000.0
2009-04-08 11:55:00,1.5173,1.5173,1.5172,1.5172,116000000.0
2009-04-08 11:56:00,1.5172,1.5175,1.5172,1.51735,181200000.0
2009-04-08 11:57:00,1.51735,1.51755,1.51725,1.51755,315600000.0
2009-04-08 11:58:00,1.51755,1.5177,1.51745,1.51765,260600000.0
2009-04-08 11:59:00,1.51765,1.51765,1.5174,1.51755,73000000.0
2009-04-08 12:00:00,1.5175,1.51755,1.5173,1.5173,242000000.0
2009-04-08 12:01:00,1.5173,1.51765,1.51725,1.5175,239200000.0
2009-04-08 12:02:00,1.5176,1.51765,1.51725,1.5174,153800000.0
2009-04-08 12:03:00,1.5174,1.51755,1.51715,1.51715,321000000.0
2009-04-08 12:04:00,1.51725,1.5173,1.51715,1.5172,148200000.0
2009-04-08 12:05:00,1.51725,1.5173,1.5172,1.51725,124200000.0
2009-04-08 12:06:00,1.5173,1.5173,1.51705,1.5171,281400000.0
2009-04-08 12:07:00,1.5171,1.5171,1.517,1.517,230400000.0
2009-04-08 12:08:00,1.517,1.5171,1.517,1.517,136200000.0
2009-04-08 12:09:00,1.517,1.517,1.5168,1.5168,152400000.0
2009-04-08 12:10:00,1.5168,1.5168,1.51665,1.5167,210000000.0
2009-04-08 12:11:00,1.5167,1.5169,1.51665,1.5168,358600000.0
2009-04-08 12:12:00,1.5168,1.5168,1.5167,1.5167,310400000.0
2009-04-08 12:13:00,1.51675,1.51685,1.5167,1.5168,85800000.0
2009-04-08 12:14:00,1.51685,1.5169,1.5167,1.5167,168000000.0
2009-04-08 12:15:00,1.5167,1.5168,1.5166,1.5167,185600000.0
2009-04-08 12:16:00,1.5167,1.5167,1.5167,1.5167,27200000.0
2009-04-08 12:17:00,1.5167,1.5168,1.5167,1.5168,43200000.0
2009-04-08 12:18:00,1.51675,1.517,1.5167,1.517,126200000.0
2009-04-08 12:19:00,1.517,1.51705,1.5168,1.51695,156800000.0
2009-04-08 12:20:00,1.51695,1.51695,1.5167,1.51675,119800000.0
2009-04-08 12:21:00,1.51675,1.51695,1.51675,1.5169,107200000.0
2009-04-08 12:22:00,1.517,1.5171,1.5169,1.5171,235400000.0
2009-04-08 12:23:00,1.517,1.51705,1.51675,1.51705,312600000.0
2009-04-08 12:24:00,1.5169,1.51705,1.5167,1.51675,202200000.0
2009-04-08 12:25:00,1.51675,1.51685,1.51675,1.51685,94000000.0
2009-04-08 12:26:00,1.5168,1.51735,1.5168,1.5173,205200002.0
2009-04-08 12:27:00,1.5173,1.5176,1.5168,1.51725,283800000.0
2009-04-08 12:28:00,1.5169,1.5171,1.51675,1.51705,142600000.0
2009-04-08 12:29:00,1.51705,1.5172,1.51705,1.51715,296600000.0
2009-04-08 12:30:00,1.51715,1.51735,1.51715,1.51715,221200000.0
2009-04-08 12:31:00,1.51715,1.5173,1.5171,1.5172,133400000.0
2009-04-08 12:32:00,1.5172,1.51745,1.5172,1.5172,224200000.0
2009-04-08 12:33:00,1.5172,1.51725,1.517,1.517,189400000.0
2009-04-08 12:34:00,1.517,1.51715,1.51675,1.51675,282200000.0
2009-04-08 12:35:00,1.51675,1.5169,1.51675,1.5169,259000000.0
2009-04-08 12:36:00,1.5169,1.51705,1.51685,1.5169,226400000.0
2009-04-08 12:37:00,1.5169,1.5173,1.5169,1.51705,305400000.0
2009-04-08 12:38:00,1.51705,1.5175,1.51705,1.5172,429000000.0
2009-04-08 12:39:00,1.51715,1.5172,1.51695,1.517,211000000.0
2009-04-08 12:40:00,1.517,1.51725,1.5169,1.51715,382400000.0
2009-04-08 12:41:00,1.51715,1.5174,1.517,1.5171,310600000.0
2009-04-08 12:42:00,1.517,1.51705,1.51675,1.5168,564599998.0
2009-04-08 12:43:00,1.5168,1.517,1.5168,1.5169,194800000.0
2009-04-08 12:44:00,1.5169,1.5172,1.5165,1.5167,398600000.0
2009-04-08 12:45:00,1.51665,1.51715,1.51665,1.51705,412000000.0
2009-04-08 12:46:00,1.517,1.517,1.5166,1.5168,341200000.0
2009-04-08 12:47:00,1.5168,1.51705,1.5166,1.5166,438600000.0
2009-04-08 12:48:00,1.5166,1.5169,1.5165,1.5168,402200001.0
2009-04-08 12:49:00,1.5168,1.51685,1.51655,1.5168,451600000.0
2009-04-08 12:50:00,1.5168,1.5168,1.5165,1.51665,211200000.0
2009-04-08 12:51:00,1.51665,1.5168,1.5165,1.5167,379600000.0
2009-04-08 12:52:00,1.51675,1.517,1.5167,1.51695,266800000.0
2009-04-08 12:53:00,1.51685,1.5172,1.51685,1.51715,304600000.0
2009-04-08 12:54:00,1.51715,1.5174,1.51705,1.51735,255600000.0
2009-04-08 12:55:00,1.5174,1.51745,1.5173,1.51735,146400000.0
2009-04-08 12:56:00,1.5173,1.51745,1.5172,1.51725,208400000.0
2009-04-08 12:57:00,1.51725,1.5175,1.51725,1.51745,163800000.0
2009-04-08 12:58:00,1.51745,1.51775,1.51725,1.5176,287400000.0
2009-04-08 12:59:00,1.51755,1.51795,1.51755,1.5179,257800000.0
2009-04-08 13:00:00,1.51785,1.51805,1.5177,1.5178,368400000.0
2009-04-08 13:01:00,1.51775,1.51785,1.51765,1.5177,154200000.0
2009-04-08 13:02:00,1.5177,1.5177,1.5175,1.5175,158400000.0
2009-04-08 13:03:00,1.5176,1.5176,1.51735,1.5174,170000000.0
2009-04-08 13:04:00,1.51735,1.5175,1.5171,1.5172,248800000.0
2009-04-08 13:05:00,1.5171,1.5173,1.5171,1.51725,37200000.0
2009-04-08 13:06:00,1.5172,1.51735,1.51715,1.5173,175200000.0
2009-04-08 13:07:00,1.51735,1.5176,1.51735,1.5175,185200000.0
2009-04-08 13:08:00,1.5175,1.5176,1.5175,1.5175,72400000.0
2009-04-08 13:09:00,1.51755,1.5176,1.51735,1.5174,160800000.0
2009-04-08 13:10:00,1.51735,1.5177,1.51735,1.51745,209600000.0
2009-04-08 13:11:00,1.51755,1.5177,1.51725,1.51735,228800000.0
2009-04-08 13:12:00,1.51735,1.51745,1.51725,1.51745,198800000.0
2009-04-08 13:13:00,1.5175,1.5176,1.51745,1.5175,190400000.0
2009-04-08 13:14:00,1.5175,1.51755,1.5173,1.5174,241200000.0
2009-04-08 13:15:00,1.51745,1.5175,1.5173,1.5173,282800000.0
2009-04-08 13:16:00,1.5173,1.5175,1.5173,1.5174,284400000.0
2009-04-08 13:17:00,1.5174,1.5178,1.5174,1.51765,291200000.0
2009-04-08 13:18:00,1.51765,1.51855,1.51765,1.51845,263000000.0
2009-04-08 13:19:00,1.5186,1.5187,1.5184,1.5184,275400000.0
2009-04-08 13:20:00,1.5184,1.5186,1.51835,1.5186,201400000.0
2009-04-08 13:21:00,1.5186,1.5187,1.5185,1.5186,237500000.0
2009-04-08 13:22:00,1.5186,1.5186,1.51835,1.51835,271200000.0
2009-04-08 13:23:00,1.5184,1.51845,1.5182,1.51825,215800000.0
2009-04-08 13:24:00,1.51825,1.51835,1.5181,1.5183,412600000.0
2009-04-08 13:25:00,1.5183,1.51855,1.5182,1.51845,160200000.0
2009-04-08 13:26:00,1.5184,1.51845,1.51835,1.51835,128600000.0
2009-04-08 13:27:00,1.5184,1.51845,1.5183,1.51835,55200000.0
2009-04-08 13:28:00,1.5184,1.51845,1.5182,1.5184,190200000.0
2009-04-08 13:29:00,1.5183,1.5184,1.5182,1.5182,120800000.0
2009-04-08 13:30:00,1.5182,1.51825,1.518,1.518,333400000.0
2009-04-08 13:31:00,1.518,1.51825,1.518,1.51815,182400000.0
2009-04-08 13:32:00,1.51815,1.51815,1.5179,1.51805,304200000.0
2009-04-08 13:33:00,1.51805,1.5182,1.518,1.51815,176800000.0
2009-04-08 13:34:00,1.51815,1.5182,1.51795,1.51795,254600000.0
2009-04-08 13:35:00,1.518,1.51825,1.5179,1.518,232400000.0
2009-04-08 13:36:00,1.51795,1.518,1.51755,1.5176,194600000.0
2009-04-08 13:37:00,1.51765,1.51775,1.5176,1.5176,126000000.0
2009-04-08 13:38:00,1.5176,1.5176,1.51725,1.5173,251600000.0
2009-04-08 13:39:00,1.51725,1.5175,1.51725,1.51735,173400000.0
2009-04-08 13:40:00,1.51735,1.5175,1.51725,1.5175,271200000.0
2009-04-08 13:41:00,1.51745,1.5183,1.51745,1.5183,235799999.0
2009-04-08 13:42:00,1.51845,1.51845,1.5178,1.518,218200000.0
2009-04-08 13:43:00,1.518,1.518,1.51775,1.5178,181000000.0
2009-04-08 13:44:00,1.5178,1.5179,1.5177,1.5179,149200000.0
2009-04-08 13:45:00,1.5179,1.5185,1.51775,1.5182,219100000.0
2009-04-08 13:46:00,1.5182,1.5182,1.51765,1.5177,219800000.0
2009-04-08 13:47:00,1.51765,1.51765,1.51725,1.51735,186200000.0
2009-04-08 13:48:00,1.51735,1.51755,1.51735,1.51735,118600000.0
2009-04-08 13:49:00,1.5173,1.51785,1.5173,1.5177,344200000.0
2009-04-08 13:50:00,1.5177,1.51775,1.51755,1.51765,321600000.0
2009-04-08 13:51:00,1.51765,1.5178,1.5175,1.5175,199200000.0
2009-04-08 13:52:00,1.5175,1.5179,1.5174,1.5176,254400000.0
2009-04-08 13:53:00,1.5176,1.5176,1.5175,1.5175,44000000.0
2009-04-08 13:54:00,1.5176,1.5176,1.51745,1.51755,82000000.0
2009-04-08 13:55:00,1.5176,1.51775,1.51755,1.5176,212200000.0
2009-04-08 13:56:00,1.51765,1.5178,1.51745,1.51745,203800000.0
2009-04-08 13:57:00,1.51745,1.51745,1.5172,1.5172,223200000.0
2009-04-08 13:58:00,1.5172,1.5174,1.5171,1.51725,214400000.0
2009-04-08 13:59:00,1.51725,1.51725,1.517,1.517,307200000.0
2009-04-08 14:00:00,1.51695,1.51705,1.5167,1.5168,496400000.0
2009-04-08 14:01:00,1.5168,1.5171,1.5167,1.51675,361000000.0
2009-04-08 14:02:00,1.51675,1.5169,1.5167,1.5169,199800000.0
2009-04-08 14:03:00,1.5169,1.51705,1.5168,1.51705,150600000.0
2009-04-08 14:04:00,1.517,1.5174,1.5168,1.5171,231000000.0
2009-04-08 14:05:00,1.5171,1.5175,1.517,1.5174,210600000.0
2009-04-08 14:06:00,1.51745,1.51765,1.51725,1.5175,268000000.0
2009-04-08 14:07:00,1.5175,1.51765,1.5175,1.51765,199000000.0
2009-04-08 14:08:00,1.5176,1.51775,1.5175,1.5176,136000000.0
2009-04-08 14:09:00,1.5176,1.5176,1.5175,1.5176,106600000.0
2009-04-08 14:10:00,1.5176,1.5176,1.51745,1.5175,167400000.0
2009-04-08 14:11:00,1.5175,1.5175,1.5173,1.5173,310400000.0
2009-04-08 14:12:00,1.5173,1.5175,1.51715,1.5172,299000000.0
2009-04-08 14:13:00,1.5172,1.5176,1.5172,1.5175,216600000.0
2009-04-08 14:14:00,1.5176,1.518,1.51665,1.5168,275600000.0
2009-04-08 14:15:00,1.51685,1.51735,1.5167,1.5172,341200000.0
2009-04-08 14:16:00,1.5172,1.5176,1.5172,1.5175,150000000.0
2009-04-08 14:17:00,1.5175,1.5175,1.5174,1.5174,174800000.0
2009-04-08 14:18:00,1.5174,1.5177,1.5174,1.5177,80600000.0
2009-04-08 14:19:00,1.5176,1.5182,1.5176,1.5182,133400000.0
2009-04-08 14:20:00,1.5182,1.5184,1.518,1.5184,193000000.0
2009-04-08 14:21:00,1.5184,1.51865,1.51835,1.51855,184200000.0
2009-04-08 14:22:00,1.51855,1.51925,1.51845,1.51915,315800000.0
2009-04-08 14:23:00,1.51905,1.5192,1.51865,1.519,325600000.0
2009-04-08 14:24:00,1.5189,1.519,1.51855,1.5186,272800000.0
2009-04-08 14:25:00,1.51855,1.51895,1.51855,1.5187,233200000.0
2009-04-08 14:26:00,1.51875,1.51925,1.51875,1.5192,332800000.0
2009-04-08 14:27:00,1.51915,1.5193,1.51895,1.5191,344199999.0
2009-04-08 14:28:00,1.5191,1.5196,1.51895,1.51905,509000000.0
2009-04-08 14:29:00,1.51895,1.519,1.5185,1.51885,460400000.0
2009-04-08 14:30:00,1.5189,1.5191,1.5187,1.51895,476600000.0
2009-04-08 14:31:00,1.519,1.51915,1.51865,1.51875,441200000.0
2009-04-08 14:32:00,1.5187,1.5191,1.5185,1.51865,535000000.0
2009-04-08 14:33:00,1.51865,1.51865,1.51845,1.51855,425600000.0
2009-04-08 14:34:00,1.51855,1.51875,1.51845,1.51845,401400000.0
2009-04-08 14:35:00,1.5185,1.5185,1.51805,1.51825,364200000.0
2009-04-08 14:36:00,1.5182,1.5182,1.518,1.5181,232000000.0
2009-04-08 14:37:00,1.51795,1.51795,1.51765,1.51775,270400000.0
2009-04-08 14:38:00,1.5178,1.5178,1.5175,1.51755,269800000.0
2009-04-08 14:39:00,1.51755,1.51785,1.5174,1.5178,387400000.0
2009-04-08 14:40:00,1.51775,1.5178,1.51755,1.5176,400200000.0
2009-04-08 14:41:00,1.5176,1.5178,1.5175,1.51775,249800000.0
2009-04-08 14:42:00,1.51775,1.51795,1.51775,1.5179,366400000.0
2009-04-08 14:43:00,1.51795,1.5182,1.51795,1.5181,327400000.0
2009-04-08 14:44:00,1.51802,1.51821,1.5177,1.51813,71400000.0
2009-04-08 14:45:00,1.51805,1.5181,1.518,1.518,143800000.0
2009-04-08 14:46:00,1.51795,1.5181,1.51795,1.5181,164200000.0
2009-04-08 14:47:00,1.5181,1.5184,1.51805,1.5183,199400000.0
2009-04-08 14:48:00,1.5183,1.5184,1.51805,1.51815,231100000.0
2009-04-08 14:49:00,1.5182,1.51845,1.518,1.51835,363200000.0
2009-04-08 14:50:00,1.51835,1.51885,1.51825,1.51885,322800000.0
2009-04-08 14:51:00,1.51875,1.51895,1.51865,1.51865,430000000.0
2009-04-08 14:52:00,1.51865,1.519,1.51865,1.5189,274600000.0
2009-04-08 14:53:00,1.5189,1.5189,1.5188,1.5188,175800000.0
2009-04-08 14:54:00,1.5188,1.5191,1.5188,1.51905,425000000.0
2009-04-08 14:55:00,1.51905,1.5193,1.51905,1.5193,376400000.0
2009-04-08 14:56:00,1.5193,1.5194,1.51915,1.5193,226600000.0
2009-04-08 14:57:00,1.5193,1.5195,1.51925,1.5194,454199999.0
2009-04-08 14:58:00,1.5194,1.5194,1.519,1.5191,292000000.0
2009-04-08 14:59:00,1.5191,1.5193,1.519,1.5192,242600000.0
2009-04-08 15:00:00,1.5192,1.5192,1.519,1.519,170200000.0
2009-04-08 15:01:00,1.519,1.51915,1.519,1.51905,248000000.0
2009-04-08 15:02:00,1.519,1.5192,1.519,1.5192,207200000.0
2009-04-08 15:03:00,1.51915,1.5192,1.519,1.519,210800000.0
2009-04-08 15:04:00,1.519,1.51915,1.5189,1.5189,173600000.0
2009-04-08 15:05:00,1.51895,1.5191,1.5189,1.51895,181200000.0
2009-04-08 15:06:00,1.51895,1.519,1.51885,1.5189,126000000.0
2009-04-08 15:07:00,1.5189,1.519,1.51885,1.5189,173000000.0
2009-04-08 15:08:00,1.5189,1.519,1.51825,1.51825,420000000.0
2009-04-08 15:09:00,1.51835,1.5188,1.5183,1.5187,378200000.0
2009-04-08 15:10:00,1.5187,1.5189,1.5187,1.5188,351600000.0
2009-04-08 15:11:00,1.5188,1.5189,1.51845,1.5185,191200000.0
2009-04-08 15:12:00,1.5185,1.51865,1.5185,1.5186,192600000.0
2009-04-08 15:13:00,1.5186,1.5187,1.5186,1.5187,102200000.0
2009-04-08 15:14:00,1.5187,1.519,1.51865,1.5187,265000000.0
2009-04-08 15:15:00,1.51875,1.51915,1.5186,1.5186,340600000.0
2009-04-08 15:16:00,1.51865,1.5188,1.5186,1.5187,294200000.0
2009-04-08 15:17:00,1.5187,1.5188,1.5186,1.5186,291600000.0
2009-04-08 15:18:00,1.5186,1.5189,1.5186,1.5188,209000000.0
2009-04-08 15:19:00,1.5188,1.5188,1.5186,1.5187,82000000.0
2009-04-08 15:20:00,1.5186,1.5186,1.51835,1.5186,118600000.0
2009-04-08 15:21:00,1.5187,1.51875,1.5186,1.5187,128600000.0
2009-04-08 15:22:00,1.5188,1.519,1.5188,1.5189,345999999.0
2009-04-08 15:23:00,1.5189,1.519,1.5187,1.5187,251800000.0
2009-04-08 15:24:00,1.5188,1.5188,1.5187,1.5187,135800000.0
2009-04-08 15:25:00,1.5187,1.5188,1.5187,1.5187,225200000.0
2009-04-08 15:26:00,1.5187,1.51875,1.5182,1.5184,306000000.0
2009-04-08 15:27:00,1.5184,1.5188,1.5184,1.5186,581200000.0
2009-04-08 15:28:00,1.51855,1.5186,1.5185,1.5185,342400000.0
2009-04-08 15:29:00,1.5185,1.5186,1.51845,1.5185,361400000.0
2009-04-08 15:30:00,1.5185,1.51865,1.5184,1.5185,458200000.0
2009-04-08 15:31:00,1.5185,1.51865,1.51845,1.5186,366200000.0
2009-04-08 15:32:00,1.5187,1.5191,1.51865,1.51905,401800000.0
2009-04-08 15:33:00,1.5191,1.5191,1.51885,1.519,241800000.0
2009-04-08 15:34:00,1.519,1.51915,1.51895,1.51895,314800000.0
2009-04-08 15:35:00,1.51895,1.51915,1.5189,1.5189,250000000.0
2009-04-08 15:36:00,1.5189,1.5192,1.5189,1.5192,393400000.0
2009-04-08 15:37:00,1.51915,1.5192,1.51895,1.51905,360200000.0
2009-04-08 15:38:00,1.5191,1.5193,1.51895,1.5193,232400000.0
2009-04-08 15:39:00,1.5193,1.5194,1.5192,1.51925,143600000.0
2009-04-08 15:40:00,1.5192,1.51925,1.51875,1.51875,460000000.0
2009-04-08 15:41:00,1.5189,1.51905,1.5189,1.519,85000000.0
2009-04-08 15:42:00,1.519,1.5192,1.519,1.51915,241400000.0
2009-04-08 15:43:00,1.5191,1.5195,1.5191,1.51945,473600000.0
2009-04-08 15:44:00,1.51945,1.51965,1.51945,1.5195,331400000.0
2009-04-08 15:45:00,1.5195,1.51955,1.51925,1.5193,355200000.0
2009-04-08 15:46:00,1.5193,1.51955,1.5193,1.51955,214600000.0
2009-04-08 15:47:00,1.51955,1.51955,1.5192,1.5193,182400000.0
2009-04-08 15:48:00,1.5193,1.51935,1.51905,1.51925,222600000.0
2009-04-08 15:49:00,1.5193,1.5193,1.51895,1.51915,158400000.0
2009-04-08 15:50:00,1.51925,1.51925,1.5192,1.5192,112800000.0
2009-04-08 15:51:00,1.5192,1.51935,1.5192,1.51935,169200000.0
2009-04-08 15:52:00,1.51935,1.51935,1.5192,1.5192,135800000.0
2009-04-08 15:53:00,1.5192,1.5192,1.5189,1.519,232600000.0
2009-04-08 15:54:00,1.519,1.519,1.5188,1.5189,150000000.0
2009-04-08 15:55:00,1.51905,1.5193,1.51885,1.51905,227000000.0
2009-04-08 15:56:00,1.51905,1.5192,1.519,1.51915,199800000.0
2009-04-08 15:57:00,1.51915,1.51915,1.51895,1.519,44200000.0
2009-04-08 15:58:00,1.519,1.51915,1.51895,1.51895,98800000.0
2009-04-08 15:59:00,1.519,1.519,1.51845,1.51845,139200000.0
2009-04-08 16:00:00,1.51845,1.51865,1.5182,1.5182,510900000.0
2009-04-08 16:01:00,1.51825,1.5185,1.51825,1.5185,171200000.0
2009-04-08 16:02:00,1.51845,1.5186,1.5184,1.5185,260000000.0
2009-04-08 16:03:00,1.5185,1.5187,1.5184,1.5185,371600000.0
2009-04-08 16:04:00,1.5185,1.51865,1.5184,1.5184,275600000.0
2009-04-08 16:05:00,1.5184,1.5185,1.51815,1.5184,535200000.0
2009-04-08 16:06:00,1.51845,1.5185,1.5183,1.5185,300600000.0
2009-04-08 16:07:00,1.51845,1.51855,1.5184,1.5185,314000000.0
2009-04-08 16:08:00,1.5185,1.5186,1.5183,1.5186,406200000.0
2009-04-08 16:09:00,1.5186,1.51865,1.5184,1.51845,322000000.0
2009-04-08 16:10:00,1.51845,1.51865,1.51815,1.51815,363800000.0
2009-04-08 16:11:00,1.51815,1.5183,1.5178,1.51805,405400000.0
2009-04-08 16:12:00,1.51805,1.5183,1.518,1.5182,351800000.0
2009-04-08 16:13:00,1.5181,1.5186,1.5181,1.5186,414000000.0
2009-04-08 16:14:00,1.51855,1.51905,1.5184,1.519,438600000.0
2009-04-08 16:15:00,1.519,1.5194,1.519,1.5193,313800000.0
2009-04-08 16:16:00,1.51925,1.5194,1.5192,1.5193,170800000.0
2009-04-08 16:17:00,1.5193,1.51955,1.51925,1.5194,435000000.0
2009-04-08 16:18:00,1.5194,1.5195,1.5193,1.51945,310600000.0
2009-04-08 16:19:00,1.51945,1.51955,1.51905,1.5191,268800000.0
2009-04-08 16:20:00,1.5192,1.5193,1.5191,1.5192,248400000.0
2009-04-08 16:21:00,1.5192,1.5192,1.51895,1.51905,344200000.0
2009-04-08 16:22:00,1.51915,1.51925,1.519,1.5191,339800000.0
2009-04-08 16:23:00,1.5191,1.51925,1.5191,1.5192,250000000.0
2009-04-08 16:24:00,1.5191,1.5192,1.519,1.519,196600000.0
2009-04-08 16:25:00,1.51905,1.5191,1.5189,1.5191,260800000.0
2009-04-08 16:26:00,1.5191,1.5191,1.5186,1.5186,421000000.0
2009-04-08 16:27:00,1.5187,1.51895,1.5184,1.51885,352600000.0
2009-04-08 16:28:00,1.51885,1.5194,1.5187,1.5193,230600000.0
2009-04-08 16:29:00,1.5193,1.5196,1.5193,1.5194,161200000.0
2009-04-08 16:30:00,1.5194,1.5196,1.5188,1.5191,408000000.0
2009-04-08 16:31:00,1.5191,1.5194,1.519,1.5193,368800000.0
2009-04-08 16:32:00,1.5194,1.5195,1.5192,1.5194,321800000.0
2009-04-08 16:33:00,1.5193,1.5194,1.5191,1.51915,243000000.0
2009-04-08 16:34:00,1.5192,1.5193,1.5187,1.5188,466400000.0
2009-04-08 16:35:00,1.5188,1.5191,1.5188,1.5188,568400000.0
2009-04-08 16:36:00,1.5188,1.5191,1.5188,1.5189,214200000.0
2009-04-08 16:37:00,1.51895,1.5191,1.5189,1.519,169200000.0
2009-04-08 16:38:00,1.5189,1.5189,1.51855,1.5187,334000000.0
2009-04-08 16:39:00,1.5187,1.5188,1.5187,1.5187,233200000.0
2009-04-08 16:40:00,1.5187,1.51905,1.5187,1.5189,354800000.0
2009-04-08 16:41:00,1.5189,1.5192,1.5189,1.51905,282400000.0
2009-04-08 16:42:00,1.51905,1.51925,1.519,1.5192,161000000.0
2009-04-08 16:43:00,1.5192,1.5193,1.5191,1.5192,224400000.0
2009-04-08 16:44:00,1.5193,1.51945,1.51925,1.5193,172000000.0
2009-04-08 16:45:00,1.51925,1.5194,1.5192,1.5193,324800000.0
2009-04-08 16:46:00,1.5193,1.51965,1.5193,1.5196,395600000.0
2009-04-08 16:47:00,1.5196,1.5196,1.5194,1.51955,266799999.0
2009-04-08 16:48:00,1.51955,1.5197,1.51945,1.51945,166200000.0
2009-04-08 16:49:00,1.51955,1.51965,1.5194,1.5196,169800000.0
2009-04-08 16:50:00,1.5196,1.51965,1.51935,1.5195,178400000.0
2009-04-08 16:51:00,1.5194,1.5194,1.5193,1.5193,256600000.0
2009-04-08 16:52:00,1.5193,1.5194,1.5193,1.5193,262800000.0
2009-04-08 16:53:00,1.5193,1.5193,1.5191,1.5192,336800000.0
2009-04-08 16:54:00,1.5192,1.51965,1.5192,1.5196,231400000.0
2009-04-08 16:55:00,1.51955,1.51955,1.51945,1.51945,77800000.0
2009-04-08 16:56:00,1.5195,1.5197,1.5194,1.51965,141000000.0
2009-04-08 16:57:00,1.51955,1.5196,1.5194,1.5196,126600000.0
2009-04-08 16:58:00,1.5196,1.5198,1.5195,1.51955,126400000.0
2009-04-08 16:59:00,1.51955,1.51975,1.5195,1.5196,307200000.0
2009-04-08 17:00:00,1.5196,1.5196,1.5194,1.5195,299400000.0
2009-04-08 17:01:00,1.5195,1.5198,1.5194,1.51975,208800000.0
2009-04-08 17:02:00,1.51975,1.5202,1.5197,1.5201,292600000.0
2009-04-08 17:03:00,1.5201,1.5201,1.5198,1.5198,233000000.0
2009-04-08 17:04:00,1.5198,1.5201,1.51975,1.5201,371600000.0
2009-04-08 17:05:00,1.52,1.52095,1.52,1.5208,427400000.0
2009-04-08 17:06:00,1.52085,1.521,1.5207,1.5208,271400000.0
2009-04-08 17:07:00,1.5208,1.5214,1.5208,1.52105,374600000.0
2009-04-08 17:08:00,1.5211,1.5211,1.52075,1.52075,353200000.0
2009-04-08 17:09:00,1.5208,1.5209,1.5207,1.52075,312000000.0
2009-04-08 17:10:00,1.52085,1.52095,1.52045,1.52055,340800000.0
2009-04-08 17:11:00,1.52055,1.52055,1.52035,1.52035,241200000.0
2009-04-08 17:12:00,1.52035,1.52045,1.5201,1.52025,363600000.0
2009-04-08 17:13:00,1.52025,1.5204,1.52,1.52005,129200000.0
2009-04-08 17:14:00,1.52,1.5202,1.5199,1.5201,388000000.0
2009-04-08 17:15:00,1.52005,1.52085,1.52005,1.5207,411200000.0
2009-04-08 17:16:00,1.52065,1.5207,1.5201,1.5201,374000000.0
2009-04-08 17:17:00,1.52005,1.5205,1.5199,1.52025,365000002.0
2009-04-08 17:18:00,1.52025,1.52035,1.52,1.5201,245000000.0
2009-04-08 17:19:00,1.5201,1.5208,1.52,1.5204,458000000.0
2009-04-08 17:20:00,1.5204,1.5208,1.52035,1.5208,464300000.0
2009-04-08 17:21:00,1.5208,1.521,1.5208,1.521,156000000.0
2009-04-08 17:22:00,1.521,1.52115,1.52095,1.52095,158200000.0
2009-04-08 17:23:00,1.52095,1.5212,1.52095,1.521,263600000.0
2009-04-08 17:24:00,1.52095,1.521,1.5208,1.52085,319600000.0
2009-04-08 17:25:00,1.5209,1.52165,1.52085,1.52155,297800000.0
2009-04-08 17:26:00,1.52155,1.5218,1.5214,1.5217,340200000.0
2009-04-08 17:27:00,1.52165,1.5222,1.52155,1.5221,349600000.0
2009-04-08 17:28:00,1.5221,1.52215,1.5218,1.5219,269800000.0
2009-04-08 17:29:00,1.52185,1.52225,1.5218,1.5218,501400000.0
2009-04-08 17:30:00,1.5218,1.52205,1.5216,1.52175,293400000.0
2009-04-08 17:31:00,1.52175,1.52185,1.5216,1.5218,170600000.0
2009-04-08 17:32:00,1.5218,1.52195,1.52165,1.52195,153400000.0
2009-04-08 17:33:00,1.52195,1.5222,1.5219,1.52205,367800000.0
2009-04-08 17:34:00,1.52205,1.5222,1.522,1.522,236200000.0
2009-04-08 17:35:00,1.52205,1.52235,1.52205,1.5223,132600000.0
2009-04-08 17:36:00,1.52235,1.52285,1.5223,1.5228,368600000.0
2009-04-08 17:37:00,1.5227,1.523,1.5227,1.52275,279400000.0
2009-04-08 17:38:00,1.52275,1.523,1.52275,1.52295,305400000.0
2009-04-08 17:39:00,1.52295,1.52415,1.52295,1.52385,378200000.0
2009-04-08 17:40:00,1.52385,1.52425,1.52335,1.5241,337100000.0
2009-04-08 17:41:00,1.524,1.524,1.52315,1.5233,352800000.0
2009-04-08 17:42:00,1.5234,1.5235,1.5232,1.5232,179000000.0
2009-04-08 17:43:00,1.5232,1.52355,1.5232,1.5233,241600000.0
2009-04-08 17:44:00,1.5233,1.52345,1.5232,1.52335,144400000.0
2009-04-08 17:45:00,1.52335,1.5234,1.5232,1.5232,184200000.0
2009-04-08 17:46:00,1.52315,1.52355,1.52315,1.52335,207800000.0
2009-04-08 17:47:00,1.5234,1.5234,1.5232,1.5232,207800000.0
2009-04-08 17:48:00,1.5232,1.52335,1.5232,1.52325,209600000.0
2009-04-08 17:49:00,1.52325,1.52345,1.5232,1.52325,288400000.0
2009-04-08 17:50:00,1.52325,1.52345,1.5232,1.5234,249400000.0
2009-04-08 17:51:00,1.52335,1.5235,1.5232,1.5233,243200000.0
2009-04-08 17:52:00,1.5233,1.52335,1.5232,1.5232,193600000.0
2009-04-08 17:53:00,1.5232,1.5233,1.5232,1.5233,247800000.0
2009-04-08 17:54:00,1.5233,1.5234,1.52315,1.5232,239400000.0
2009-04-08 17:55:00,1.52315,1.52315,1.5226,1.523,335400000.0
2009-04-08 17:56:00,1.523,1.52335,1.5228,1.52305,355400000.0
2009-04-08 17:57:00,1.5231,1.52365,1.5231,1.5236,318600000.0
2009-04-08 17:58:00,1.5236,1.5236,1.52315,1.52315,284100000.0
2009-04-08 17:59:00,1.5232,1.5234,1.5228,1.5228,357600000.0
2009-04-08 18:00:00,1.5228,1.52295,1.52265,1.5228,264800000.0
2009-04-08 18:01:00,1.5228,1.52365,1.5228,1.52355,246000000.0
2009-04-08 18:02:00,1.5235,1.524,1.5234,1.52365,380800000.0
2009-04-08 18:03:00,1.52375,1.5238,1.5235,1.5235,260600000.0
2009-04-08 18:04:00,1.5234,1.5234,1.5229,1.5229,187600000.0
2009-04-08 18:05:00,1.5229,1.5235,1.5228,1.52315,261400000.0
2009-04-08 18:06:00,1.52315,1.5233,1.5231,1.5233,92000000.0
2009-04-08 18:07:00,1.5233,1.5233,1.52285,1.52285,78000000.0
2009-04-08 18:08:00,1.5229,1.523,1.52275,1.5228,137600000.0
2009-04-08 18:09:00,1.5228,1.523,1.52265,1.52265,109800000.0
2009-04-08 18:10:00,1.5227,1.5227,1.5222,1.52265,126800000.0
2009-04-08 18:11:00,1.52265,1.523,1.52265,1.52285,220600000.0
2009-04-08 18:12:00,1.5229,1.5229,1.5226,1.52265,101800000.0
2009-04-08 18:13:00,1.5227,1.5228,1.5226,1.52265,148400000.0
2009-04-08 18:14:00,1.52265,1.5228,1.5224,1.5224,177800000.0
2009-04-08 18:15:00,1.5224,1.52255,1.5223,1.5225,170400000.0
2009-04-08 18:16:00,1.5225,1.5225,1.5224,1.5224,16000000.0
2009-04-08 18:17:00,1.5224,1.5225,1.5224,1.52245,165800000.0
2009-04-08 18:18:00,1.52245,1.5228,1.52245,1.52275,88400000.0
2009-04-08 18:19:00,1.5228,1.5228,1.52255,1.5227,220200000.0
2009-04-08 18:20:00,1.52275,1.5228,1.52265,1.5227,107800000.0
2009-04-08 18:21:00,1.52275,1.52285,1.52265,1.52275,98600000.0
2009-04-08 18:22:00,1.52275,1.52285,1.5227,1.52285,59000000.0
2009-04-08 18:23:00,1.5228,1.52305,1.5228,1.52295,98200000.0
2009-04-08 18:24:00,1.52295,1.5231,1.5226,1.5227,198000000.0
2009-04-08 18:25:00,1.5225,1.52255,1.5225,1.5225,68400000.0
2009-04-08 18:26:00,1.5225,1.5225,1.5225,1.5225,196100000.0
2009-04-08 18:27:00,1.52255,1.5227,1.5225,1.5226,71200000.0
2009-04-08 18:28:00,1.5226,1.5226,1.5225,1.5225,98000000.0
2009-04-08 18:29:00,1.5226,1.5228,1.5225,1.52265,147800000.0
2009-04-08 18:30:00,1.5228,1.5231,1.52275,1.52275,140000000.0
2009-04-08 18:31:00,1.5228,1.5228,1.52255,1.5227,75600000.0
2009-04-08 18:32:00,1.5226,1.5226,1.52245,1.5225,89200000.0
2009-04-08 18:33:00,1.52245,1.5229,1.52245,1.52275,138200000.0
2009-04-08 18:34:00,1.5228,1.5229,1.52275,1.5229,7200000.0
2009-04-08 18:35:00,1.52285,1.523,1.52285,1.52285,206600000.0
2009-04-08 18:36:00,1.52285,1.523,1.52265,1.52285,114200000.0
2009-04-08 18:37:00,1.5228,1.523,1.52195,1.52195,164600000.0
2009-04-08 18:38:00,1.5223,1.5223,1.5217,1.5217,178800000.0
2009-04-08 18:39:00,1.5217,1.5222,1.5217,1.5222,302600000.0
2009-04-08 18:40:00,1.52215,1.5223,1.5217,1.5221,174800000.0
2009-04-08 18:41:00,1.52205,1.5222,1.5219,1.5219,192400000.0
2009-04-08 18:42:00,1.5219,1.5222,1.52185,1.522,257400000.0
2009-04-08 18:43:00,1.522,1.5221,1.52135,1.5214,208600000.0
2009-04-08 18:44:00,1.5214,1.52185,1.5213,1.52185,181800000.0
2009-04-08 18:45:00,1.5219,1.5219,1.5216,1.5217,202200000.0
2009-04-08 18:46:00,1.5217,1.5219,1.52145,1.52145,171200000.0
2009-04-08 18:47:00,1.52145,1.5221,1.5214,1.5221,177400000.0
2009-04-08 18:48:00,1.5221,1.5222,1.52195,1.5222,164800000.0
2009-04-08 18:49:00,1.5222,1.5222,1.5221,1.5221,63400000.0
2009-04-08 18:50:00,1.5221,1.5223,1.5221,1.5222,31800000.0
2009-04-08 18:51:00,1.5222,1.5222,1.5221,1.52215,63400000.0
2009-04-08 18:52:00,1.5221,1.5223,1.52205,1.5221,123400000.0
2009-04-08 18:53:00,1.5221,1.5222,1.5221,1.5221,79600000.0
2009-04-08 18:54:00,1.5221,1.5221,1.5215,1.5219,136800000.0
2009-04-08 18:55:00,1.5219,1.5221,1.5219,1.522,123800000.0
2009-04-08 18:56:00,1.522,1.52235,1.5219,1.5223,220400000.0
2009-04-08 18:57:00,1.5223,1.52245,1.5221,1.5223,107000000.0
2009-04-08 18:58:00,1.52235,1.5224,1.5222,1.52235,171000000.0
2009-04-08 18:59:00,1.52235,1.5224,1.522,1.5221,208200000.0
2009-04-08 19:00:00,1.5221,1.5221,1.52155,1.522,319200000.0
2009-04-08 19:01:00,1.52195,1.5222,1.5219,1.5221,251400000.0
2009-04-08 19:02:00,1.5221,1.52215,1.5221,1.5221,106600000.0
2009-04-08 19:03:00,1.5221,1.52215,1.5221,1.5221,204200000.0
2009-04-08 19:04:00,1.5221,1.52215,1.522,1.5221,153200000.0
2009-04-08 19:05:00,1.5221,1.52215,1.5221,1.5221,242400000.0
2009-04-08 19:06:00,1.5221,1.52225,1.5221,1.52225,101000000.0
2009-04-08 19:07:00,1.52225,1.52235,1.52225,1.52235,106200000.0
2009-04-08 19:08:00,1.52235,1.52235,1.52225,1.52235,71200000.0
2009-04-08 19:09:00,1.52245,1.52245,1.5223,1.52235,129800000.0
2009-04-08 19:10:00,1.5224,1.5224,1.5221,1.5222,107600000.0
2009-04-08 19:11:00,1.5222,1.5223,1.52215,1.5223,109400000.0
2009-04-08 19:12:00,1.52225,1.52225,1.52215,1.5222,80400000.0
2009-04-08 19:13:00,1.52225,1.52235,1.52215,1.5222,102200000.0
2009-04-08 19:14:00,1.52215,1.52235,1.52215,1.52225,115000000.0
2009-04-08 19:15:00,1.5222,1.5225,1.5221,1.5223,124200000.0
2009-04-08 19:16:00,1.5223,1.52245,1.52225,1.5223,132200000.0
2009-04-08 19:17:00,1.5223,1.5224,1.52215,1.5223,84600000.0
2009-04-08 19:18:00,1.52225,1.5223,1.52215,1.52215,51200000.0
2009-04-08 19:19:00,1.52215,1.5223,1.5221,1.5221,89200000.0
2009-04-08 19:20:00,1.5221,1.5221,1.5221,1.5221,36000000.0
2009-04-08 19:21:00,1.5221,1.5221,1.522,1.522,33000000.0
2009-04-08 19:22:00,1.5221,1.5221,1.52195,1.522,92400000.0
2009-04-08 19:23:00,1.522,1.52205,1.522,1.522,81000000.0
2009-04-08 19:24:00,1.522,1.5222,1.52185,1.5221,125400000.0
2009-04-08 19:25:00,1.5221,1.52225,1.522,1.522,128200000.0
2009-04-08 19:26:00,1.52205,1.5221,1.522,1.522,76000000.0
2009-04-08 19:27:00,1.5221,1.52235,1.5221,1.5222,114400000.0
2009-04-08 19:28:00,1.5222,1.5222,1.5222,1.5222,13000000.0
2009-04-08 19:29:00,1.5222,1.52235,1.5222,1.5222,105600000.0
2009-04-08 19:30:00,1.5222,1.5223,1.52205,1.5223,177600000.0
2009-04-08 19:31:00,1.5223,1.5225,1.52225,1.5223,236200000.0
2009-04-08 19:32:00,1.5223,1.5225,1.5221,1.52215,244800000.0
2009-04-08 19:33:00,1.5221,1.52215,1.522,1.52215,108000000.0
2009-04-08 19:34:00,1.5221,1.5222,1.5221,1.5222,74200000.0
2009-04-08 19:35:00,1.5222,1.5222,1.5221,1.5221,56200000.0
2009-04-08 19:36:00,1.5221,1.52215,1.522,1.52215,93200000.0
2009-04-08 19:37:00,1.52215,1.5222,1.5219,1.522,175400000.0
2009-04-08 19:38:00,1.522,1.522,1.5219,1.522,124400000.0
2009-04-08 19:39:00,1.522,1.522,1.5216,1.5218,74000000.0
2009-04-08 19:40:00,1.5217,1.5218,1.5217,1.52175,38000000.0
2009-04-08 19:41:00,1.52175,1.5218,1.52175,1.5218,127800000.0
2009-04-08 19:42:00,1.5219,1.522,1.5217,1.5219,117000000.0
2009-04-08 19:43:00,1.5219,1.5221,1.5218,1.52195,50800000.0
2009-04-08 19:44:00,1.52205,1.52205,1.52185,1.522,143200000.0
2009-04-08 19:45:00,1.522,1.522,1.5219,1.5219,60600000.0
2009-04-08 19:46:00,1.5219,1.52205,1.5219,1.5219,220800000.0
2009-04-08 19:47:00,1.5219,1.5219,1.5217,1.5217,152800000.0
2009-04-08 19:48:00,1.5217,1.52175,1.5217,1.52175,126000000.0
2009-04-08 19:49:00,1.5218,1.5218,1.52175,1.52175,51000000.0
2009-04-08 19:50:00,1.52175,1.52175,1.5217,1.52175,87000000.0
2009-04-08 19:51:00,1.5217,1.52175,1.52165,1.52165,231400000.0
2009-04-08 19:52:00,1.5215,1.52185,1.5213,1.52175,147600000.0
2009-04-08 19:53:00,1.52175,1.52185,1.52165,1.5217,77200000.0
2009-04-08 19:54:00,1.52165,1.52165,1.52155,1.52155,44800000.0
2009-04-08 19:55:00,1.5216,1.5216,1.5215,1.5216,66800000.0
2009-04-08 19:56:00,1.5216,1.5216,1.5215,1.5216,59600000.0
2009-04-08 19:57:00,1.5216,1.5216,1.5214,1.5214,119800000.0
2009-04-08 19:58:00,1.5214,1.5215,1.52135,1.5215,56000000.0
2009-04-08 19:59:00,1.5215,1.5215,1.5214,1.5214,75600000.0
2009-04-08 20:00:00,1.5214,1.52195,1.52115,1.52135,188600000.0
2009-04-08 20:01:00,1.52135,1.52135,1.52085,1.5211,288200000.0
2009-04-08 20:02:00,1.5211,1.52125,1.521,1.5211,355000000.0
2009-04-08 20:03:00,1.5211,1.52135,1.52075,1.5212,291200000.0
2009-04-08 20:04:00,1.5212,1.5212,1.521,1.521,162000000.0
2009-04-08 20:05:00,1.521,1.5211,1.5208,1.5208,259200000.0
2009-04-08 20:06:00,1.5208,1.52085,1.5207,1.5207,142800000.0
2009-04-08 20:07:00,1.52065,1.5216,1.52065,1.5213,309400000.0
2009-04-08 20:08:00,1.52135,1.5216,1.52125,1.52145,236000000.0
2009-04-08 20:09:00,1.5216,1.5217,1.5213,1.52135,243800000.0
2009-04-08 20:10:00,1.52135,1.5219,1.5213,1.52155,235800000.0
2009-04-08 20:11:00,1.52155,1.5219,1.52145,1.52185,136800000.0
2009-04-08 20:12:00,1.52185,1.522,1.5216,1.5218,131600000.0
2009-04-08 20:13:00,1.5218,1.5218,1.52145,1.52165,194600000.0
2009-04-08 20:14:00,1.52155,1.5217,1.5214,1.5214,245000000.0
2009-04-08 20:15:00,1.52145,1.5217,1.5214,1.52155,121200000.0
2009-04-08 20:16:00,1.52155,1.52155,1.5208,1.521,197800000.0
2009-04-08 20:17:00,1.521,1.521,1.5208,1.5208,305800000.0
2009-04-08 20:18:00,1.52085,1.5209,1.52065,1.5207,216800000.0
2009-04-08 20:19:00,1.5207,1.5208,1.5204,1.5206,144200000.0
2009-04-08 20:20:00,1.5206,1.5209,1.5205,1.52075,285600000.0
2009-04-08 20:21:00,1.5208,1.5208,1.5203,1.5203,153800000.0
2009-04-08 20:22:00,1.52045,1.52055,1.5201,1.5201,185800000.0
2009-04-08 20:23:00,1.5201,1.52035,1.52,1.5201,177800000.0
2009-04-08 20:24:00,1.5201,1.5202,1.5197,1.5197,167000000.0
2009-04-08 20:25:00,1.5197,1.52,1.5197,1.52,111600000.0
2009-04-08 20:26:00,1.52,1.5204,1.52,1.52025,157800000.0
2009-04-08 20:27:00,1.5203,1.5208,1.5203,1.5208,101000000.0
2009-04-08 20:28:00,1.5208,1.5208,1.52055,1.5206,65000000.0
2009-04-08 20:29:00,1.5206,1.5207,1.52055,1.52055,61400000.0
2009-04-08 20:30:00,1.5206,1.52075,1.5204,1.52045,75000000.0
2009-04-08 20:31:00,1.52045,1.52065,1.5204,1.52055,116000000.0
2009-04-08 20:32:00,1.52055,1.52065,1.52055,1.5206,55000000.0
2009-04-08 20:33:00,1.5206,1.5206,1.5204,1.5204,166600000.0
2009-04-08 20:34:00,1.52035,1.5205,1.52035,1.5204,98400000.0
2009-04-08 20:35:00,1.5204,1.5207,1.5204,1.5207,133200000.0
2009-04-08 20:36:00,1.52065,1.52065,1.5205,1.5205,43000000.0
2009-04-08 20:37:00,1.5205,1.52105,1.5205,1.52105,140000000.0
2009-04-08 20:38:00,1.5211,1.5212,1.5208,1.5209,109600000.0
2009-04-08 20:39:00,1.52085,1.52105,1.52075,1.5208,232200000.0
2009-04-08 20:40:00,1.52085,1.52085,1.5206,1.5206,60600000.0
2009-04-08 20:41:00,1.5206,1.52065,1.5205,1.52055,122000000.0
2009-04-08 20:42:00,1.52055,1.5208,1.5205,1.5208,111800000.0
2009-04-08 20:43:00,1.5208,1.52085,1.52065,1.5207,127000000.0
2009-04-08 20:44:00,1.5207,1.52085,1.5205,1.5205,189000000.0
2009-04-08 20:45:00,1.5205,1.5205,1.5203,1.5204,203800000.0
2009-04-08 20:46:00,1.5204,1.5204,1.5201,1.5202,121400000.0
2009-04-08 20:47:00,1.5202,1.5205,1.52015,1.5202,190600000.0
2009-04-08 20:48:00,1.52025,1.5203,1.5199,1.52,173600000.0
2009-04-08 20:49:00,1.52,1.52045,1.52,1.5204,192000000.0
2009-04-08 20:50:00,1.5204,1.5204,1.52,1.5201,203800000.0
2009-04-08 20:51:00,1.52005,1.5203,1.52,1.5202,253800000.0
2009-04-08 20:52:00,1.5202,1.5206,1.5202,1.52035,167200000.0
2009-04-08 20:53:00,1.52025,1.52025,1.52,1.5201,206000000.0
2009-04-08 20:54:00,1.5201,1.5202,1.52,1.52015,236800000.0
2009-04-08 20:55:00,1.52015,1.5204,1.5199,1.52,271000000.0
2009-04-08 20:56:00,1.52,1.5201,1.5199,1.5199,185000000.0
2009-04-08 20:57:00,1.52,1.5201,1.5199,1.5201,126600000.0
2009-04-08 20:58:00,1.5201,1.5202,1.52,1.52015,98000000.0
2009-04-08 20:59:00,1.5202,1.5202,1.52,1.5201,43800000.0
2009-04-08 21:00:00,1.5201,1.5209,1.5201,1.5208,362200000.0
2009-04-08 21:01:00,1.5208,1.52095,1.5208,1.52085,260400000.0
2009-04-08 21:02:00,1.52085,1.52085,1.5202,1.52035,68400000.0
2009-04-08 21:03:00,1.52035,1.52035,1.5201,1.5203,130000000.0
2009-04-08 21:04:00,1.52025,1.5203,1.5201,1.5201,62400000.0
2009-04-08 21:05:00,1.5201,1.5201,1.52,1.52,120400000.0
2009-04-08 21:06:00,1.52,1.5204,1.51995,1.5204,136000000.0
2009-04-08 21:07:00,1.5204,1.5206,1.5204,1.5205,98400000.0
2009-04-08 21:08:00,1.5206,1.5206,1.5203,1.5204,65000000.0
2009-04-08 21:09:00,1.5205,1.5206,1.5204,1.52045,97200000.0
2009-04-08 21:10:00,1.52045,1.5205,1.52045,1.52045,32000000.0
2009-04-08 21:11:00,1.5205,1.5206,1.5205,1.52055,27400000.0
2009-04-08 21:12:00,1.5206,1.52065,1.52045,1.52065,57600000.0
2009-04-08 21:13:00,1.52065,1.52065,1.5205,1.52055,91400000.0
2009-04-08 21:14:00,1.5205,1.5206,1.5205,1.5205,25200000.0
2009-04-08 21:15:00,1.52055,1.52055,1.5202,1.5204,47800000.0
2009-04-08 21:16:00,1.52035,1.5204,1.52025,1.52035,71800000.0
2009-04-08 21:17:00,1.52035,1.5208,1.5203,1.5208,97600000.0
2009-04-08 21:18:00,1.5208,1.5208,1.52075,1.52075,40200000.0
2009-04-08 21:19:00,1.5207,1.52085,1.5207,1.5207,23600000.0
2009-04-08 21:20:00,1.5207,1.5208,1.52065,1.5207,101000000.0
2009-04-08 21:21:00,1.5208,1.5208,1.5206,1.5207,74200000.0
2009-04-08 21:22:00,1.5206,1.5206,1.5204,1.5205,58600000.0
2009-04-08 21:23:00,1.5205,1.5206,1.5205,1.52055,12200000.0
2009-04-08 21:24:00,1.52055,1.5206,1.5205,1.52055,147600000.0
2009-04-08 21:25:00,1.5206,1.52085,1.5206,1.5208,173600000.0
2009-04-08 21:26:00,1.52085,1.521,1.5208,1.521,28800000.0
2009-04-08 21:27:00,1.5209,1.521,1.52085,1.5209,44800000.0
2009-04-08 21:28:00,1.5209,1.52115,1.52075,1.52085,93200000.0
2009-04-08 21:29:00,1.5209,1.5209,1.52075,1.5208,59000000.0
2009-04-08 21:30:00,1.5209,1.52105,1.5209,1.521,89800000.0
2009-04-08 21:31:00,1.521,1.52105,1.521,1.52105,119800000.0
2009-04-08 21:32:00,1.521,1.52125,1.521,1.52115,72600000.0
2009-04-08 21:33:00,1.5212,1.5212,1.52115,1.52115,7200000.0
2009-04-08 21:34:00,1.5212,1.52135,1.5212,1.52125,94200000.0
2009-04-08 21:35:00,1.52125,1.5215,1.5212,1.5212,73400000.0
2009-04-08 21:36:00,1.5213,1.5214,1.5213,1.5214,45000000.0
2009-04-08 21:37:00,1.52135,1.52135,1.5208,1.5209,169000000.0
2009-04-08 21:38:00,1.5209,1.521,1.52065,1.5207,169600000.0
2009-04-08 21:39:00,1.5208,1.5209,1.5208,1.5209,81200000.0
2009-04-08 21:40:00,1.5209,1.5211,1.5209,1.5211,159200000.0
2009-04-08 21:41:00,1.5211,1.5213,1.521,1.5213,137400000.0
2009-04-08 21:42:00,1.5212,1.52135,1.52115,1.5213,170400000.0
2009-04-08 21:43:00,1.5213,1.52145,1.5213,1.52135,86200000.0
2009-04-08 21:44:00,1.52135,1.5216,1.52125,1.5216,77200000.0
2009-04-08 21:45:00,1.5217,1.5219,1.52155,1.52155,63000000.0
2009-04-08 21:46:00,1.52155,1.52165,1.52155,1.5216,45600000.0
2009-04-08 21:47:00,1.5216,1.5216,1.5215,1.5216,45400000.0
2009-04-08 21:48:00,1.5216,1.5216,1.52135,1.52135,42800000.0
2009-04-08 21:49:00,1.5214,1.5217,1.5213,1.52145,122000000.0
2009-04-08 21:50:00,1.52145,1.52145,1.5213,1.5213,27200000.0
2009-04-08 21:51:00,1.52145,1.5217,1.5214,1.5214,42600000.0
2009-04-08 21:52:00,1.5214,1.52175,1.5214,1.52165,46200000.0
2009-04-08 21:53:00,1.5217,1.5217,1.5216,1.52165,15400000.0
2009-04-08 21:54:00,1.52165,1.52165,1.5215,1.5215,52200000.0
2009-04-08 21:55:00,1.5215,1.52165,1.5215,1.52165,92800000.0
2009-04-08 21:56:00,1.5217,1.52175,1.5216,1.52165,81200000.0
2009-04-08 21:57:00,1.52165,1.5218,1.52165,1.5218,11800000.0
2009-04-08 21:58:00,1.5218,1.5219,1.52145,1.5217,123600000.0
2009-04-08 21:59:00,1.5217,1.52195,1.5217,1.52195,93800000.0
2009-04-08 22:00:00,1.5219,1.52195,1.5215,1.52155,171800000.0
2009-04-08 22:01:00,1.52155,1.5218,1.52155,1.52175,108400000.0
2009-04-08 22:02:00,1.5216,1.52165,1.5215,1.52165,28400000.0
2009-04-08 22:03:00,1.52165,1.5218,1.5216,1.5217,102400000.0
2009-04-08 22:04:00,1.52175,1.52175,1.52105,1.52105,73800000.0
2009-04-08 22:05:00,1.52125,1.52125,1.5211,1.5212,44800000.0
2009-04-08 22:06:00,1.5212,1.5212,1.5212,1.5212,30400000.0
2009-04-08 22:07:00,1.5212,1.5214,1.5212,1.5214,58400000.0
2009-04-08 22:08:00,1.52155,1.52155,1.52155,1.52155,2200000.0
2009-04-08 22:09:00,1.52155,1.52165,1.52155,1.5216,21400000.0
2009-04-08 22:10:00,1.52165,1.5217,1.52165,1.5217,15000000.0
2009-04-08 22:11:00,1.52175,1.52175,1.52165,1.52165,21000000.0
2009-04-08 22:12:00,1.5217,1.5217,1.52165,1.52165,11200000.0
2009-04-08 22:13:00,1.52165,1.5217,1.5215,1.5215,33400000.0
2009-04-08 22:14:00,1.5215,1.5217,1.5215,1.5217,34200000.0
2009-04-08 22:15:00,1.52175,1.52175,1.5217,1.5217,17800000.0
2009-04-08 22:16:00,1.52175,1.5218,1.5216,1.52165,100800000.0
2009-04-08 22:17:00,1.5216,1.52185,1.5216,1.52165,74000000.0
2009-04-08 22:18:00,1.52165,1.5218,1.52165,1.5218,33400000.0
2009-04-08 22:19:00,1.52175,1.52185,1.5217,1.52175,78800000.0
2009-04-08 22:20:00,1.5217,1.52185,1.5217,1.5217,35400000.0
2009-04-08 22:21:00,1.52185,1.52185,1.5217,1.52175,56400000.0
2009-04-08 22:22:00,1.52175,1.5218,1.5217,1.5217,42800000.0
2009-04-08 22:23:00,1.5217,1.52175,1.5217,1.5217,14000000.0
2009-04-08 22:24:00,1.5217,1.52175,1.52165,1.52175,48000000.0
2009-04-08 22:25:00,1.5218,1.52185,1.52155,1.5217,52200000.0
2009-04-08 22:26:00,1.5217,1.5219,1.5217,1.5217,69000000.0
2009-04-08 22:27:00,1.5217,1.52175,1.52165,1.52175,17000000.0
2009-04-08 22:28:00,1.5217,1.52175,1.5217,1.52175,17600000.0
2009-04-08 22:29:00,1.52165,1.5217,1.5216,1.5217,59800000.0
2009-04-08 22:30:00,1.5217,1.52215,1.5217,1.52215,36000000.0
2009-04-08 22:31:00,1.52205,1.52205,1.52195,1.52195,28800000.0
2009-04-08 22:32:00,1.52195,1.522,1.52155,1.52185,104000000.0
2009-04-08 22:33:00,1.52185,1.52215,1.52135,1.52215,65200000.0
2009-04-08 22:34:00,1.52215,1.52215,1.52185,1.52195,56800000.0
2009-04-08 22:35:00,1.52195,1.522,1.5216,1.522,50600000.0
2009-04-08 22:36:00,1.52205,1.5221,1.522,1.5221,13200000.0
2009-04-08 22:37:00,1.5221,1.5221,1.52195,1.5221,70200000.0
2009-04-08 22:38:00,1.52215,1.52225,1.5219,1.5222,33200000.0
2009-04-08 22:39:00,1.52225,1.5232,1.52225,1.52225,131800000.0
2009-04-08 22:40:00,1.5223,1.5223,1.52215,1.52225,47800000.0
2009-04-08 22:41:00,1.52225,1.52225,1.52225,1.52225,4400000.0
2009-04-08 22:42:00,1.52225,1.5223,1.52205,1.5221,20200000.0
2009-04-08 22:43:00,1.5222,1.5224,1.5222,1.52235,21400000.0
2009-04-08 22:44:00,1.5223,1.5224,1.522,1.5223,80400000.0
2009-04-08 22:45:00,1.5223,1.5223,1.5222,1.5223,22000000.0
2009-04-08 22:46:00,1.52225,1.5223,1.5222,1.5222,24200000.0
2009-04-08 22:47:00,1.52225,1.52225,1.52215,1.52215,15400000.0
2009-04-08 22:48:00,1.52215,1.5222,1.52215,1.5222,11000000.0
2009-04-08 22:49:00,1.52225,1.52225,1.5222,1.5222,15400000.0
2009-04-08 22:50:00,1.52225,1.52225,1.52205,1.52215,68200000.0
2009-04-08 22:51:00,1.5222,1.5224,1.52195,1.52215,57200000.0
2009-04-08 22:52:00,1.52215,1.52235,1.5221,1.52235,43600000.0
2009-04-08 22:53:00,1.5223,1.5223,1.5222,1.5222,6600000.0
2009-04-08 22:54:00,1.5222,1.5223,1.52215,1.52215,22600000.0
2009-04-08 22:55:00,1.52215,1.5233,1.52215,1.52265,152800000.0
2009-04-08 22:56:00,1.52255,1.5228,1.5224,1.52265,53600000.0
2009-04-08 22:57:00,1.52255,1.52285,1.5221,1.52225,74400000.0
2009-04-08 22:58:00,1.5222,1.5227,1.5222,1.5227,33600000.0
2009-04-08 22:59:00,1.52255,1.5232,1.52245,1.52275,158000000.0
2009-04-08 23:00:00,1.52275,1.5228,1.52195,1.5227,40000000.0
2009-04-08 23:01:00,1.52215,1.52253,1.5217,1.52243,21200000.0
2009-04-08 23:02:00,1.5218,1.52275,1.52155,1.5222,37200000.0
2009-04-08 23:03:00,1.52235,1.52275,1.52235,1.52275,8400000.0
2009-04-08 23:04:00,1.52255,1.52279,1.52232,1.52241,74000000.0
2009-04-08 23:05:00,1.5226,1.52275,1.5226,1.52275,4000000.0
2009-04-08 23:06:00,1.5228,1.5228,1.5228,1.5228,2000000.0
2009-04-08 23:07:00,1.5227,1.52291,1.52258,1.52258,74000000.0
2009-04-08 23:08:00,1.52275,1.5228,1.52275,1.52275,6000000.0
2009-04-08 23:09:00,1.52243,1.52281,1.52239,1.52249,31200000.0
2009-04-08 23:10:00,1.52243,1.52262,1.52243,1.52262,161800000.0
2009-04-08 23:11:00,1.5224,1.5225,1.5224,1.5225,31200000.0
2009-04-08 23:12:00,1.5225,1.52265,1.5225,1.52265,27000000.0
2009-04-08 23:13:00,1.5226,1.52265,1.5226,1.52265,16000000.0
2009-04-08 23:14:00,1.5226,1.5226,1.5225,1.5226,9000000.0
2009-04-08 23:15:00,1.5225,1.52265,1.5225,1.5225,21000000.0
2009-04-08 23:16:00,1.5225,1.5225,1.52245,1.52245,12600000.0
2009-04-08 23:17:00,1.52245,1.52255,1.52245,1.52245,31000000.0
2009-04-08 23:18:00,1.52245,1.52255,1.5224,1.5225,27600000.0
2009-04-08 23:19:00,1.5225,1.52275,1.5224,1.52275,72000000.0
2009-04-08 23:20:00,1.52238,1.52269,1.52235,1.52258,29200000.0
2009-04-08 23:21:00,1.52254,1.52274,1.52235,1.52252,37000000.0
2009-04-08 23:22:00,1.52227,1.52261,1.52227,1.52243,29600000.0
2009-04-08 23:23:00,1.52244,1.52269,1.52232,1.52232,25200000.0
2009-04-08 23:24:00,1.52243,1.52255,1.5224,1.52245,26600000.0
2009-04-08 23:25:00,1.52275,1.52275,1.52245,1.52245,35200000.0
2009-04-08 23:26:00,1.52245,1.52245,1.52245,1.52245,5000000.0
2009-04-08 23:27:00,1.52209,1.52216,1.52173,1.52195,77600000.0
2009-04-08 23:28:00,1.5224,1.52265,1.5224,1.52255,37600000.0
2009-04-08 23:29:00,1.52265,1.5227,1.52255,1.5226,18000000.0
2009-04-08 23:30:00,1.5227,1.5227,1.52255,1.52255,4000000.0
2009-04-08 23:31:00,1.52265,1.52265,1.52265,1.52265,2000000.0
2009-04-08 23:32:00,1.52229,1.52238,1.52207,1.52217,130800000.0
2009-04-08 23:33:00,1.5221,1.52224,1.52207,1.52212,109200000.0
2009-04-08 23:34:00,1.52245,1.52245,1.5224,1.5224,17000000.0
2009-04-08 23:35:00,1.5224,1.52245,1.5224,1.5224,20000000.0
2009-04-08 23:36:00,1.5221,1.52233,1.5221,1.5223,32800000.0
2009-04-08 23:37:00,1.52265,1.52265,1.5225,1.5225,16800000.0
2009-04-08 23:38:00,1.52245,1.5225,1.5224,1.5224,35800000.0
2009-04-08 23:39:00,1.5224,1.5225,1.52235,1.52245,58600000.0
2009-04-08 23:40:00,1.52245,1.52245,1.5224,1.5224,21800000.0
2009-04-08 23:41:00,1.52245,1.5225,1.52245,1.5225,12800000.0
2009-04-08 23:42:00,1.52255,1.5229,1.52185,1.52185,71400000.0
2009-04-08 23:43:00,1.5219,1.52205,1.5219,1.5219,12400000.0
2009-04-08 23:44:00,1.52155,1.5218,1.52155,1.5218,8000000.0
2009-04-08 23:45:00,1.5218,1.5218,1.5215,1.5215,20600000.0
2009-04-08 23:46:00,1.52165,1.52185,1.5216,1.52185,15200000.0
2009-04-08 23:47:00,1.522,1.522,1.52155,1.52155,16800000.0
2009-04-08 23:48:00,1.5217,1.52175,1.5217,1.5217,12000000.0
2009-04-08 23:49:00,1.52175,1.52175,1.5217,1.52175,12000000.0
2009-04-08 23:50:00,1.5217,1.52175,1.5217,1.52175,8000000.0
2009-04-08 23:51:00,1.5218,1.5218,1.52175,1.52175,4000000.0
2009-04-08 23:52:00,1.5214,1.52175,1.5214,1.52166,78200000.0
2009-04-08 23:53:00,1.52167,1.52167,1.52137,1.52156,48000000.0
2009-04-08 23:54:00,1.52128,1.52167,1.52128,1.52151,81400000.0
2009-04-08 23:55:00,1.5217,1.52175,1.5217,1.52175,4000000.0
2009-04-08 23:56:00,1.5217,1.52175,1.5217,1.5217,6000000.0
2009-04-08 23:57:00,1.52175,1.52175,1.5214,1.5214,12600000.0
2009-04-08 23:58:00,1.5215,1.52155,1.5215,1.5215,34200000.0
2009-04-08 23:59:00,1.5215,1.5216,1.5215,1.5215,66600003.0
2009-04-09 00:00:00,1.52165,1.52165,1.5215,1.52155,73600000.0
2009-04-09 00:01:00,1.5215,1.52165,1.5215,1.5215,62000000.0
2009-04-09 00:02:00,1.5215,1.5215,1.5215,1.5215,62400000.0
2009-04-09 00:03:00,1.5215,1.5217,1.52145,1.5216,118600000.0
2009-04-09 00:04:00,1.52155,1.5216,1.5215,1.5216,127800000.0
2009-04-09 00:05:00,1.5216,1.5216,1.5216,1.5216,11000000.0
2009-04-09 00:06:00,1.5216,1.5219,1.5216,1.5219,24800000.0
2009-04-09 00:07:00,1.52168,1.52187,1.52152,1.52187,70400000.0
2009-04-09 00:08:00,1.5219,1.5219,1.5219,1.5219,15600000.0
2009-04-09 00:09:00,1.5219,1.5219,1.5219,1.5219,41600000.0
2009-04-09 00:10:00,1.5219,1.5219,1.5219,1.5219,31200000.0
2009-04-09 00:11:00,1.5219,1.5219,1.5219,1.5219,82800000.0
2009-04-09 00:12:00,1.52165,1.52201,1.52165,1.52192,144000000.0
2009-04-09 00:13:00,1.52195,1.52195,1.5219,1.5219,42800000.0
2009-04-09 00:14:00,1.5219,1.5219,1.5219,1.5219,26000000.0
2009-04-09 00:15:00,1.5219,1.522,1.5219,1.522,30000000.0
2009-04-09 00:16:00,1.522,1.522,1.5219,1.5219,126400000.0
2009-04-09 00:17:00,1.5219,1.5219,1.5219,1.5219,10400000.0
2009-04-09 00:18:00,1.5219,1.5219,1.5219,1.5219,26000000.0
2009-04-09 00:19:00,1.5219,1.5219,1.52155,1.5217,89200000.0
2009-04-09 00:20:00,1.52165,1.5217,1.5216,1.5216,54800000.0
2009-04-09 00:21:00,1.5216,1.5216,1.5215,1.5215,23000000.0
2009-04-09 00:22:00,1.5215,1.52155,1.5213,1.5215,66800000.0
2009-04-09 00:23:00,1.5215,1.5215,1.5213,1.52135,82200000.0
2009-04-09 00:24:00,1.52145,1.52145,1.52145,1.52145,2800000.0
2009-04-09 00:25:00,1.52145,1.5216,1.52145,1.52155,43000000.0
2009-04-09 00:26:00,1.5216,1.522,1.5216,1.5219,75200000.0
2009-04-09 00:27:00,1.522,1.522,1.52165,1.52165,61200000.0
2009-04-09 00:28:00,1.52165,1.52175,1.5216,1.5216,49200000.0
2009-04-09 00:29:00,1.5216,1.52215,1.5216,1.5217,94800000.0
2009-04-09 00:30:00,1.5217,1.5217,1.5217,1.5217,57200000.0
2009-04-09 00:31:00,1.5217,1.5217,1.5217,1.5217,5200000.0
2009-04-09 00:32:00,1.5217,1.5217,1.5217,1.5217,48800000.0
2009-04-09 00:33:00,1.5217,1.5217,1.5217,1.5217,22800000.0
2009-04-09 00:34:00,1.52136,1.52169,1.52134,1.52169,185400000.0
2009-04-09 00:35:00,1.52185,1.522,1.5217,1.5217,36200000.0
2009-04-09 00:36:00,1.52175,1.52175,1.5217,1.5217,8400000.0
2009-04-09 00:37:00,1.52175,1.52175,1.52175,1.52175,8400000.0
2009-04-09 00:38:00,1.52175,1.52175,1.52175,1.52175,11200000.0
2009-04-09 00:39:00,1.52175,1.52175,1.52145,1.52145,43600000.0
2009-04-09 00:40:00,1.52145,1.52145,1.52145,1.52145,16800000.0
2009-04-09 00:41:00,1.52145,1.52145,1.52145,1.52145,14000000.0
2009-04-09 00:42:00,1.52145,1.52145,1.52145,1.52145,8400000.0
2009-04-09 00:43:00,1.52145,1.52145,1.52145,1.52145,8400000.0
2009-04-09 00:44:00,1.52145,1.52145,1.52145,1.52145,111200000.0
2009-04-09 00:45:00,1.52145,1.52145,1.52145,1.52145,74000000.0
2009-04-09 00:46:00,1.52145,1.5218,1.52135,1.52145,86200000.0
2009-04-09 00:47:00,1.5216,1.52175,1.5216,1.5217,53600000.0
2009-04-09 00:48:00,1.5217,1.52175,1.5217,1.52175,73200000.0
2009-04-09 00:49:00,1.52175,1.52175,1.52145,1.52145,21600000.0
2009-04-09 00:50:00,1.52145,1.52205,1.52125,1.52205,179800000.0
2009-04-09 00:51:00,1.522,1.522,1.52125,1.5217,153400000.0
2009-04-09 00:52:00,1.52175,1.5219,1.52145,1.52155,71600000.0
2009-04-09 00:53:00,1.5216,1.52165,1.52155,1.52155,22000000.0
2009-04-09 00:54:00,1.52155,1.52155,1.52155,1.52155,14000000.0
2009-04-09 00:55:00,1.52155,1.52155,1.5214,1.5215,40400000.0
2009-04-09 00:56:00,1.5215,1.5215,1.5206,1.5212,37400000.0
2009-04-09 00:57:00,1.52125,1.52125,1.5212,1.52125,21600000.0
2009-04-09 00:58:00,1.52135,1.522,1.52125,1.5213,116200000.0
2009-04-09 00:59:00,1.52127,1.52143,1.52103,1.52125,158400000.0
2009-04-09 01:00:00,1.52125,1.5213,1.5212,1.5212,50400000.0
2009-04-09 01:01:00,1.52125,1.52125,1.5212,1.5212,32000000.0
2009-04-09 01:02:00,1.52095,1.52111,1.5209,1.52108,116200000.0
2009-04-09 01:03:00,1.52145,1.52155,1.52125,1.5215,32400000.0
2009-04-09 01:04:00,1.52155,1.5216,1.52125,1.5215,95200000.0
2009-04-09 01:05:00,1.5215,1.52165,1.5215,1.5216,223400000.0
2009-04-09 01:06:00,1.5216,1.5216,1.5216,1.5216,55600000.0
2009-04-09 01:07:00,1.5216,1.5217,1.5215,1.5217,57000000.0
2009-04-09 01:08:00,1.5217,1.52175,1.5215,1.52175,94400000.0
2009-04-09 01:09:00,1.52185,1.52185,1.5217,1.5217,37000000.0
2009-04-09 01:10:00,1.5217,1.5217,1.5217,1.5217,20800000.0
2009-04-09 01:11:00,1.5217,1.5217,1.5217,1.5217,26000000.0
2009-04-09 01:12:00,1.5217,1.5217,1.5217,1.5217,10400000.0
2009-04-09 01:13:00,1.5217,1.5217,1.5215,1.5215,9600000.0
2009-04-09 01:14:00,1.5215,1.5217,1.5215,1.5217,66400000.0
2009-04-09 01:15:00,1.5217,1.5217,1.5216,1.5216,32800000.0
2009-04-09 01:16:00,1.52165,1.52165,1.5215,1.5215,94000000.0
2009-04-09 01:17:00,1.5216,1.5217,1.5215,1.52165,65800000.0
2009-04-09 01:18:00,1.52175,1.52175,1.52155,1.5217,59600000.0
2009-04-09 01:19:00,1.52165,1.52175,1.5216,1.52175,75200000.0
2009-04-09 01:20:00,1.5217,1.5217,1.5216,1.5216,20000000.0
2009-04-09 01:21:00,1.5216,1.52175,1.5216,1.52175,41600000.0
2009-04-09 01:22:00,1.52185,1.52185,1.5216,1.5216,22600000.0
2009-04-09 01:23:00,1.52155,1.52155,1.52155,1.52155,30400000.0
2009-04-09 01:24:00,1.52155,1.52155,1.52155,1.52155,2800000.0
2009-04-09 01:25:00,1.52155,1.52155,1.52155,1.52155,8400000.0
2009-04-09 01:26:00,1.52155,1.52155,1.52155,1.52155,2800000.0
2009-04-09 01:27:00,1.52155,1.52155,1.52155,1.52155,64400000.0
2009-04-09 01:28:00,1.52155,1.52155,1.52155,1.52155,2800000.0
2009-04-09 01:29:00,1.52155,1.52155,1.52155,1.52155,2800000.0
2009-04-09 01:30:00,1.52155,1.52155,1.52155,1.52155,11200000.0
2009-04-09 01:31:00,1.5217,1.52195,1.5217,1.52195,27600000.0
2009-04-09 01:32:00,1.52185,1.52195,1.5217,1.52195,25000000.0
2009-04-09 01:33:00,1.52195,1.52235,1.52175,1.52215,174800000.0
2009-04-09 01:34:00,1.5221,1.52225,1.522,1.5221,239800000.0
2009-04-09 01:35:00,1.5222,1.5223,1.52165,1.5222,138400000.0
2009-04-09 01:36:00,1.5222,1.5222,1.522,1.522,13800000.0
2009-04-09 01:37:00,1.522,1.522,1.522,1.522,4400000.0
2009-04-09 01:38:00,1.522,1.52245,1.5218,1.5218,145800000.0
2009-04-09 01:39:00,1.52195,1.522,1.5219,1.522,59000000.0
2009-04-09 01:40:00,1.522,1.5221,1.522,1.5221,28800000.0
2009-04-09 01:41:00,1.5221,1.5221,1.5221,1.5221,12600000.0
2009-04-09 01:42:00,1.5221,1.5221,1.52185,1.5219,60000000.0
2009-04-09 01:43:00,1.52195,1.52205,1.5217,1.52205,109800000.0
2009-04-09 01:44:00,1.522,1.522,1.52195,1.52195,24600000.0
2009-04-09 01:45:00,1.52185,1.5219,1.52185,1.5219,22000000.0
2009-04-09 01:46:00,1.5219,1.522,1.52185,1.5219,29600000.0
2009-04-09 01:47:00,1.52185,1.5221,1.52175,1.5221,65000000.0
2009-04-09 01:48:00,1.5221,1.5221,1.52205,1.52205,8000000.0
2009-04-09 01:49:00,1.522,1.52205,1.522,1.52205,8000000.0
2009-04-09 01:50:00,1.52195,1.52195,1.52165,1.52165,126600000.0
2009-04-09 01:51:00,1.52165,1.5218,1.5215,1.52165,135200000.0
2009-04-09 01:52:00,1.52165,1.52165,1.52155,1.52155,70200000.0
2009-04-09 01:53:00,1.52155,1.52155,1.5215,1.52155,19800000.0
2009-04-09 01:54:00,1.52155,1.52155,1.5215,1.5215,85400000.0
2009-04-09 01:55:00,1.5215,1.5215,1.5215,1.5215,20800000.0
2009-04-09 01:56:00,1.5215,1.5215,1.5215,1.5215,26000000.0
2009-04-09 01:57:00,1.5215,1.5216,1.5215,1.5215,41400000.0
2009-04-09 01:58:00,1.52155,1.5216,1.52155,1.52155,8800000.0
2009-04-09 01:59:00,1.5216,1.5222,1.5216,1.52215,147600000.0
2009-04-09 02:00:00,1.52215,1.52245,1.52215,1.5224,88000000.0
2009-04-09 02:01:00,1.52245,1.52245,1.5222,1.52225,111400000.0
2009-04-09 02:02:00,1.5223,1.52245,1.5219,1.52225,135200000.0
2009-04-09 02:03:00,1.52225,1.5227,1.52215,1.5227,129400000.0
2009-04-09 02:04:00,1.52275,1.5228,1.5225,1.5225,145000000.0
2009-04-09 02:05:00,1.5225,1.5225,1.5222,1.5222,152800000.0
2009-04-09 02:06:00,1.5222,1.5222,1.52175,1.52205,170000000.0
2009-04-09 02:07:00,1.5221,1.52215,1.52195,1.522,87000000.0
2009-04-09 02:08:00,1.522,1.5221,1.52195,1.5221,49400000.0
2009-04-09 02:09:00,1.5221,1.5226,1.5221,1.5223,268600000.0
2009-04-09 02:10:00,1.5223,1.5226,1.52225,1.52255,202000000.0
2009-04-09 02:11:00,1.52255,1.5227,1.52255,1.5226,146800000.0
2009-04-09 02:12:00,1.5227,1.5227,1.52245,1.52255,77400000.0
2009-04-09 02:13:00,1.5225,1.5225,1.52205,1.5221,85800000.0
2009-04-09 02:14:00,1.5221,1.5221,1.52205,1.52205,11200000.0
2009-04-09 02:15:00,1.52205,1.52265,1.5219,1.52215,104600000.0
2009-04-09 02:16:00,1.5221,1.52265,1.5221,1.52235,273200000.0
2009-04-09 02:17:00,1.52245,1.5226,1.522,1.52255,198800000.0
2009-04-09 02:18:00,1.5226,1.52295,1.5224,1.5224,129000000.0
2009-04-09 02:19:00,1.5224,1.5224,1.5224,1.5224,124000000.0
2009-04-09 02:20:00,1.5224,1.52245,1.52215,1.5222,101200000.0
2009-04-09 02:21:00,1.5222,1.52225,1.52215,1.52215,34800000.0
2009-04-09 02:22:00,1.5222,1.5222,1.5221,1.5221,162800000.0
2009-04-09 02:23:00,1.5221,1.5222,1.5221,1.52215,37400000.0
2009-04-09 02:24:00,1.5222,1.52225,1.5221,1.5221,43200000.0
2009-04-09 02:25:00,1.5221,1.5221,1.5221,1.5221,20800000.0
2009-04-09 02:26:00,1.52215,1.52245,1.52215,1.52235,23000000.0
2009-04-09 02:27:00,1.52235,1.5225,1.5215,1.52185,140800000.0
2009-04-09 02:28:00,1.52185,1.5221,1.52185,1.522,32800000.0
2009-04-09 02:29:00,1.52205,1.52215,1.522,1.52215,23800000.0
2009-04-09 02:30:00,1.52225,1.5223,1.5214,1.52175,320600000.0
2009-04-09 02:31:00,1.52175,1.52175,1.5216,1.52175,79200000.0
2009-04-09 02:32:00,1.52175,1.52175,1.52175,1.52175,18400000.0
2009-04-09 02:33:00,1.52175,1.5222,1.52175,1.52185,256000000.0
2009-04-09 02:34:00,1.52185,1.52185,1.52175,1.52175,48400000.0
2009-04-09 02:35:00,1.52175,1.52175,1.52175,1.52175,66400000.0
2009-04-09 02:36:00,1.52175,1.52215,1.52175,1.5221,186000000.0
2009-04-09 02:37:00,1.5221,1.5223,1.52195,1.52215,135600000.0
2009-04-09 02:38:00,1.52215,1.5222,1.52215,1.5222,128200000.0
2009-04-09 02:39:00,1.52215,1.5222,1.5219,1.52205,96200000.0
2009-04-09 02:40:00,1.5221,1.5225,1.5221,1.5222,111400000.0
2009-04-09 02:41:00,1.5222,1.5223,1.5222,1.52225,40800000.0
2009-04-09 02:42:00,1.5222,1.52235,1.5222,1.5222,103000000.0
2009-04-09 02:43:00,1.5222,1.5222,1.52185,1.5219,67600000.0
2009-04-09 02:44:00,1.522,1.5223,1.5215,1.52155,169600000.0
2009-04-09 02:45:00,1.52155,1.52155,1.5215,1.5215,70400000.0
2009-04-09 02:46:00,1.5215,1.52185,1.5215,1.5217,93800000.0
2009-04-09 02:47:00,1.5217,1.52175,1.5215,1.52155,59000000.0
2009-04-09 02:48:00,1.52155,1.5218,1.52155,1.52165,64400000.0
2009-04-09 02:49:00,1.52165,1.52185,1.52165,1.5218,34000000.0
2009-04-09 02:50:00,1.5218,1.5218,1.52145,1.5215,66000000.0
2009-04-09 02:51:00,1.52155,1.52185,1.52155,1.52165,62200000.0
2009-04-09 02:52:00,1.52165,1.52165,1.5215,1.5215,80600000.0
2009-04-09 02:53:00,1.5215,1.5216,1.5215,1.5215,171000000.0
2009-04-09 02:54:00,1.5215,1.522,1.5215,1.522,138800000.0
2009-04-09 02:55:00,1.522,1.52215,1.5216,1.5217,159200000.0
2009-04-09 02:56:00,1.52175,1.5218,1.5214,1.5215,113800000.0
2009-04-09 02:57:00,1.5215,1.5216,1.5215,1.5216,51800000.0
2009-04-09 02:58:00,1.52155,1.5218,1.5215,1.5215,74200000.0
2009-04-09 02:59:00,1.5215,1.5217,1.5215,1.5216,172600000.0
2009-04-09 03:00:00,1.5216,1.5216,1.5215,1.5215,155800000.0
2009-04-09 03:01:00,1.5215,1.52165,1.5215,1.5216,129600000.0
2009-04-09 03:02:00,1.5216,1.52205,1.5216,1.52195,139000000.0
2009-04-09 03:03:00,1.5219,1.52195,1.52175,1.5218,75000000.0
2009-04-09 03:04:00,1.5218,1.522,1.52165,1.5219,156400000.0
2009-04-09 03:05:00,1.5219,1.522,1.52185,1.522,33000000.0
2009-04-09 03:06:00,1.522,1.522,1.5219,1.5219,65400000.0
2009-04-09 03:07:00,1.5218,1.5219,1.5217,1.52175,292000000.0
2009-04-09 03:08:00,1.52175,1.52175,1.5217,1.5217,67400000.0
2009-04-09 03:09:00,1.5217,1.5218,1.52165,1.5217,105000000.0
2009-04-09 03:10:00,1.5217,1.52185,1.5216,1.52175,189200000.0
2009-04-09 03:11:00,1.52175,1.5219,1.52155,1.52155,89200000.0
2009-04-09 03:12:00,1.5216,1.5218,1.5215,1.5218,65000000.0
2009-04-09 03:13:00,1.5218,1.5218,1.5217,1.52175,67400000.0
2009-04-09 03:14:00,1.52175,1.52175,1.5215,1.52165,30800000.0
2009-04-09 03:15:00,1.5216,1.5225,1.52155,1.5217,203000000.0
2009-04-09 03:16:00,1.5217,1.5218,1.5215,1.52175,86000000.0
2009-04-09 03:17:00,1.52175,1.52185,1.52175,1.5218,120200000.0
2009-04-09 03:18:00,1.5218,1.5218,1.5216,1.5216,14800000.0
2009-04-09 03:19:00,1.5217,1.5217,1.5217,1.5217,2200000.0
2009-04-09 03:20:00,1.52175,1.5218,1.52175,1.5218,22600000.0
2009-04-09 03:21:00,1.52175,1.52195,1.52175,1.52185,126800000.0
2009-04-09 03:22:00,1.52185,1.52185,1.52175,1.52175,19600000.0
2009-04-09 03:23:00,1.5218,1.52195,1.5218,1.52195,54800000.0
2009-04-09 03:24:00,1.52195,1.5222,1.52195,1.5221,129600000.0
2009-04-09 03:25:00,1.522,1.5224,1.52185,1.5221,87600000.0
2009-04-09 03:26:00,1.52205,1.5221,1.52185,1.52195,53000000.0
2009-04-09 03:27:00,1.52185,1.5219,1.5217,1.5218,117400000.0
2009-04-09 03:28:00,1.5218,1.5218,1.5218,1.5218,10400000.0
2009-04-09 03:29:00,1.5218,1.5218,1.52175,1.5218,61400000.0
2009-04-09 03:30:00,1.5218,1.52185,1.5214,1.5214,135600000.0
2009-04-09 03:31:00,1.52135,1.5215,1.5213,1.5215,74200000.0
2009-04-09 03:32:00,1.5215,1.5215,1.5213,1.5215,126000000.0
2009-04-09 03:33:00,1.5215,1.5215,1.5213,1.52145,187000000.0
2009-04-09 03:34:00,1.52145,1.5215,1.5214,1.5215,96200000.0
2009-04-09 03:35:00,1.5215,1.5215,1.5215,1.5215,89000000.0
2009-04-09 03:36:00,1.5215,1.5216,1.5215,1.5216,35400000.0
2009-04-09 03:37:00,1.5216,1.5218,1.5215,1.5217,102800000.0
2009-04-09 03:38:00,1.5217,1.5218,1.5214,1.52155,169300000.0
2009-04-09 03:39:00,1.5216,1.52195,1.5216,1.5217,110000000.0
2009-04-09 03:40:00,1.5217,1.5217,1.5217,1.5217,64600000.0
2009-04-09 03:41:00,1.5217,1.5217,1.5217,1.5217,17800000.0
2009-04-09 03:42:00,1.5217,1.52195,1.5217,1.5219,102200000.0
2009-04-09 03:43:00,1.5219,1.522,1.52165,1.5219,154400000.0
2009-04-09 03:44:00,1.52195,1.52195,1.5217,1.5219,73200000.0
2009-04-09 03:45:00,1.522,1.5221,1.522,1.522,54800000.0
2009-04-09 03:46:00,1.522,1.5221,1.522,1.522,48000000.0
2009-04-09 03:47:00,1.522,1.52245,1.522,1.52205,86200000.0
2009-04-09 03:48:00,1.522,1.522,1.5218,1.52185,59000000.0
2009-04-09 03:49:00,1.5219,1.5219,1.52185,1.52185,15400000.0
2009-04-09 03:50:00,1.52195,1.52195,1.5217,1.5217,29600000.0
2009-04-09 03:51:00,1.52165,1.5217,1.5215,1.52165,71200000.0
2009-04-09 03:52:00,1.52165,1.5217,1.5215,1.5215,159000000.0
2009-04-09 03:53:00,1.5215,1.5216,1.5215,1.5216,88200000.0
2009-04-09 03:54:00,1.52155,1.5216,1.5215,1.5216,16200000.0
2009-04-09 03:55:00,1.5216,1.52165,1.5216,1.52165,6600000.0
2009-04-09 03:56:00,1.52165,1.52165,1.5216,1.5216,8800000.0
2009-04-09 03:57:00,1.52165,1.52165,1.52165,1.52165,6600000.0
2009-04-09 03:58:00,1.5216,1.52165,1.5216,1.5216,6600000.0
2009-04-09 03:59:00,1.52165,1.52165,1.5216,1.5216,4400000.0
2009-04-09 04:00:00,1.52165,1.5218,1.52165,1.5218,40000000.0
2009-04-09 04:01:00,1.52185,1.522,1.5218,1.5218,47200000.0
2009-04-09 04:02:00,1.5218,1.52205,1.5218,1.52205,128600000.0
2009-04-09 04:03:00,1.52205,1.5221,1.5219,1.522,39000000.0
2009-04-09 04:04:00,1.52205,1.5221,1.5219,1.52195,47800000.0
2009-04-09 04:05:00,1.52195,1.5221,1.52195,1.52205,19800000.0
2009-04-09 04:06:00,1.52205,1.52215,1.52205,1.52215,8800000.0
2009-04-09 04:07:00,1.52215,1.52215,1.52215,1.52215,11000000.0
2009-04-09 04:08:00,1.5221,1.52225,1.5219,1.5221,89200000.0
2009-04-09 04:09:00,1.5221,1.5221,1.5218,1.5218,121200000.0
2009-04-09 04:10:00,1.5218,1.5224,1.5218,1.52235,96000000.0
2009-04-09 04:11:00,1.52235,1.5225,1.52215,1.52245,79400000.0
2009-04-09 04:12:00,1.52245,1.52265,1.52175,1.5225,219400000.0
2009-04-09 04:13:00,1.52245,1.5226,1.52245,1.5225,34200000.0
2009-04-09 04:14:00,1.52245,1.5225,1.52215,1.52235,195800000.0
2009-04-09 04:15:00,1.52235,1.5226,1.52195,1.5226,123400000.0
2009-04-09 04:16:00,1.5225,1.52267,1.52228,1.52237,66200000.0
2009-04-09 04:17:00,1.5226,1.52305,1.5226,1.523,185600000.0
2009-04-09 04:18:00,1.52305,1.52305,1.5225,1.5226,125400000.0
2009-04-09 04:19:00,1.5226,1.5226,1.5226,1.5226,4400000.0
2009-04-09 04:20:00,1.5226,1.523,1.5226,1.52275,113000000.0
2009-04-09 04:21:00,1.5227,1.523,1.5227,1.5228,39600000.0
2009-04-09 04:22:00,1.5228,1.523,1.5228,1.523,69600000.0
2009-04-09 04:23:00,1.523,1.523,1.523,1.523,4400000.0
2009-04-09 04:24:00,1.523,1.523,1.52255,1.5227,59200000.0
2009-04-09 04:25:00,1.5227,1.5228,1.5227,1.5228,25000000.0
2009-04-09 04:26:00,1.5227,1.52275,1.5226,1.5226,62000000.0
2009-04-09 04:27:00,1.5226,1.5226,1.5226,1.5226,4400000.0
2009-04-09 04:28:00,1.5226,1.5227,1.5226,1.5227,17200000.0
2009-04-09 04:29:00,1.5227,1.5227,1.5227,1.5227,4400000.0
2009-04-09 04:30:00,1.5227,1.5227,1.5227,1.5227,6600000.0
2009-04-09 04:31:00,1.5227,1.5227,1.5227,1.5227,6600000.0
2009-04-09 04:32:00,1.5227,1.5227,1.5225,1.5227,56000000.0
2009-04-09 04:33:00,1.5227,1.5227,1.5227,1.5227,24800000.0
2009-04-09 04:34:00,1.5227,1.523,1.5227,1.5229,68400000.0
2009-04-09 04:35:00,1.5229,1.5229,1.5229,1.5229,8800000.0
2009-04-09 04:36:00,1.5229,1.5229,1.5229,1.5229,8800000.0
2009-04-09 04:37:00,1.5226,1.52282,1.52254,1.52254,54800000.0
2009-04-09 04:38:00,1.5229,1.523,1.5229,1.5229,21400000.0
2009-04-09 04:39:00,1.5229,1.5229,1.5229,1.5229,6600000.0
2009-04-09 04:40:00,1.5229,1.52295,1.5229,1.5229,13800000.0
2009-04-09 04:41:00,1.52295,1.523,1.5228,1.5229,71000000.0
2009-04-09 04:42:00,1.5229,1.5229,1.5227,1.5227,33400000.0
2009-04-09 04:43:00,1.52285,1.5229,1.52285,1.52285,9600000.0
2009-04-09 04:44:00,1.52285,1.52285,1.5227,1.5227,36600000.0
2009-04-09 04:45:00,1.5227,1.5227,1.5227,1.5227,6600000.0
2009-04-09 04:46:00,1.5227,1.5227,1.5225,1.5225,16000000.0
2009-04-09 04:47:00,1.5225,1.52275,1.5225,1.5227,76000000.0
2009-04-09 04:48:00,1.52265,1.5228,1.5226,1.5228,46800000.0
2009-04-09 04:49:00,1.5228,1.5231,1.5228,1.5231,119400000.0
2009-04-09 04:50:00,1.523,1.523,1.523,1.523,10400000.0
2009-04-09 04:51:00,1.523,1.52305,1.5228,1.52295,117800000.0
2009-04-09 04:52:00,1.52295,1.52295,1.5228,1.52285,54800000.0
2009-04-09 04:53:00,1.52295,1.5231,1.5226,1.5228,107400000.0
2009-04-09 04:54:00,1.52275,1.5228,1.5226,1.52275,47000000.0
2009-04-09 04:55:00,1.5228,1.5229,1.52275,1.52275,62600000.0
2009-04-09 04:56:00,1.5229,1.5229,1.52275,1.52275,15200000.0
2009-04-09 04:57:00,1.52285,1.52285,1.5225,1.5227,66000000.0
2009-04-09 04:58:00,1.5226,1.52275,1.52255,1.5227,41800000.0
2009-04-09 04:59:00,1.52265,1.5229,1.52255,1.52255,43600000.0
2009-04-09 05:00:00,1.52265,1.52295,1.5226,1.5227,73800000.0
2009-04-09 05:01:00,1.5227,1.5228,1.5227,1.5228,42400000.0
2009-04-09 05:02:00,1.5228,1.52305,1.52275,1.52305,111200000.0
2009-04-09 05:03:00,1.52305,1.5233,1.52295,1.5233,148600000.0
2009-04-09 05:04:00,1.5232,1.5234,1.5231,1.5231,139400000.0
2009-04-09 05:05:00,1.52305,1.52345,1.52305,1.52335,168000000.0
2009-04-09 05:06:00,1.52345,1.52355,1.5231,1.5232,201400000.0
2009-04-09 05:07:00,1.5231,1.5233,1.5231,1.52325,68200000.0
2009-04-09 05:08:00,1.52325,1.52325,1.52295,1.52305,86800000.0
2009-04-09 05:09:00,1.52305,1.52305,1.5228,1.5228,60600000.0
2009-04-09 05:10:00,1.52275,1.5231,1.52255,1.5229,93400000.0
2009-04-09 05:11:00,1.523,1.523,1.52295,1.52295,17600000.0
2009-04-09 05:12:00,1.523,1.52355,1.523,1.5231,140800000.0
2009-04-09 05:13:00,1.52315,1.52315,1.5231,1.5231,9600000.0
2009-04-09 05:14:00,1.5231,1.52315,1.5229,1.52295,41200000.0
2009-04-09 05:15:00,1.523,1.523,1.52295,1.523,10400000.0
2009-04-09 05:16:00,1.5231,1.5231,1.52295,1.523,19800000.0
2009-04-09 05:17:00,1.52305,1.5233,1.523,1.5233,83600000.0
2009-04-09 05:18:00,1.52335,1.5234,1.5233,1.5234,12800000.0
2009-04-09 05:19:00,1.5232,1.5233,1.5232,1.5233,11800000.0
2009-04-09 05:20:00,1.5233,1.5233,1.5232,1.5233,17000000.0
2009-04-09 05:21:00,1.52325,1.5235,1.52325,1.5234,45600000.0
2009-04-09 05:22:00,1.5233,1.5234,1.5232,1.5232,58000000.0
2009-04-09 05:23:00,1.5232,1.5233,1.5232,1.52325,51400000.0
2009-04-09 05:24:00,1.5233,1.5233,1.5232,1.5232,25200000.0
2009-04-09 05:25:00,1.5232,1.52325,1.5232,1.5232,107600000.0
2009-04-09 05:26:00,1.5232,1.5232,1.5232,1.5232,46800000.0
2009-04-09 05:27:00,1.52293,1.52316,1.52292,1.52303,36400000.0
2009-04-09 05:28:00,1.5232,1.5232,1.5232,1.5232,15600000.0
2009-04-09 05:29:00,1.5232,1.52325,1.5232,1.52325,31200000.0
2009-04-09 05:30:00,1.52325,1.5234,1.5232,1.5232,71200000.0
2009-04-09 05:31:00,1.52325,1.52335,1.52325,1.52325,17200000.0
2009-04-09 05:32:00,1.52325,1.5233,1.5232,1.5233,92600000.0
2009-04-09 05:33:00,1.52325,1.52325,1.5232,1.52325,52000000.0
2009-04-09 05:34:00,1.52325,1.52325,1.5232,1.5232,12600000.0
2009-04-09 05:35:00,1.5232,1.52325,1.5232,1.52325,32000000.0
2009-04-09 05:36:00,1.5232,1.5233,1.5232,1.5233,23600000.0
2009-04-09 05:37:00,1.52325,1.52325,1.5232,1.5232,21400000.0
2009-04-09 05:38:00,1.52325,1.52325,1.5232,1.52325,11800000.0
2009-04-09 05:39:00,1.52325,1.5233,1.52325,1.5233,4400000.0
2009-04-09 05:40:00,1.52315,1.5232,1.52313,1.52315,93200000.0
2009-04-09 05:41:00,1.52335,1.5234,1.52335,1.5234,26000000.0
2009-04-09 05:42:00,1.5234,1.5237,1.5234,1.5236,41200000.0
2009-04-09 05:43:00,1.5236,1.5236,1.52355,1.52355,14200000.0
2009-04-09 05:44:00,1.5237,1.52375,1.5235,1.52365,107400000.0
2009-04-09 05:45:00,1.52365,1.5237,1.52355,1.52365,38000000.0
2009-04-09 05:46:00,1.52365,1.52365,1.52355,1.52355,73600000.0
2009-04-09 05:47:00,1.52365,1.52385,1.52355,1.5237,101400000.0
2009-04-09 05:48:00,1.5237,1.5237,1.5234,1.5234,113800000.0
2009-04-09 05:49:00,1.5234,1.5236,1.5234,1.5234,114200000.0
2009-04-09 05:50:00,1.5234,1.5234,1.5233,1.5234,158400000.0
2009-04-09 05:51:00,1.5234,1.5234,1.5234,1.5234,64600000.0
2009-04-09 05:52:00,1.5234,1.5235,1.5234,1.5234,105600000.0
2009-04-09 05:53:00,1.5234,1.5235,1.5234,1.5235,23600000.0
2009-04-09 05:54:00,1.5235,1.52375,1.5234,1.52355,67600000.0
2009-04-09 05:55:00,1.5236,1.5237,1.5235,1.5236,199800000.0
2009-04-09 05:56:00,1.52355,1.52355,1.5235,1.5235,79400000.0
2009-04-09 05:57:00,1.5235,1.5235,1.5235,1.5235,33400000.0
2009-04-09 05:58:00,1.52344,1.52346,1.52316,1.52338,242200000.0
2009-04-09 05:59:00,1.5235,1.5235,1.5235,1.5235,20800000.0
2009-04-09 06:00:00,1.52307,1.52333,1.52307,1.52312,58400000.0
2009-04-09 06:01:00,1.5235,1.5235,1.5235,1.5235,5200000.0
2009-04-09 06:02:00,1.5234,1.524,1.52325,1.52395,69400000.0
2009-04-09 06:03:00,1.52405,1.52405,1.5239,1.52395,56400000.0
2009-04-09 06:04:00,1.524,1.524,1.5239,1.5239,37200000.0
2009-04-09 06:05:00,1.5239,1.52395,1.52355,1.5238,38400000.0
2009-04-09 06:06:00,1.52395,1.52395,1.52395,1.52395,14000000.0
2009-04-09 06:07:00,1.52395,1.52395,1.52365,1.52365,66800000.0
2009-04-09 06:08:00,1.52365,1.52365,1.52355,1.52355,4800000.0
2009-04-09 06:09:00,1.52355,1.52375,1.5235,1.5237,78400000.0
2009-04-09 06:10:00,1.5237,1.52395,1.5235,1.52365,159200000.0
2009-04-09 06:11:00,1.52365,1.5237,1.52355,1.52365,85800000.0
2009-04-09 06:12:00,1.5237,1.52395,1.5236,1.52375,135000000.0
2009-04-09 06:13:00,1.52375,1.52395,1.52375,1.52385,94000000.0
2009-04-09 06:14:00,1.52395,1.52405,1.52355,1.5238,137400000.0
2009-04-09 06:15:00,1.5238,1.524,1.52345,1.5238,101800000.0
2009-04-09 06:16:00,1.524,1.524,1.5238,1.5239,42400000.0
2009-04-09 06:17:00,1.5239,1.524,1.5239,1.524,22000000.0
2009-04-09 06:18:00,1.52395,1.524,1.52395,1.524,8800000.0
2009-04-09 06:19:00,1.52395,1.52395,1.52395,1.52395,18000000.0
2009-04-09 06:20:00,1.524,1.52415,1.5238,1.524,99400000.0
2009-04-09 06:21:00,1.524,1.5241,1.52395,1.524,15000000.0
2009-04-09 06:22:00,1.5241,1.5241,1.5239,1.524,66000000.0
2009-04-09 06:23:00,1.524,1.5242,1.524,1.5242,34800000.0
2009-04-09 06:24:00,1.5241,1.52435,1.52385,1.52395,174800000.0
2009-04-09 06:25:00,1.5243,1.52455,1.5243,1.5243,53000000.0
2009-04-09 06:26:00,1.5242,1.5246,1.5242,1.52445,186200000.0
2009-04-09 06:27:00,1.5247,1.52505,1.5247,1.525,109600000.0
2009-04-09 06:28:00,1.525,1.52545,1.52485,1.5253,151000000.0
2009-04-09 06:29:00,1.52515,1.5254,1.52505,1.5252,40400000.0
2009-04-09 06:30:00,1.52515,1.52515,1.5249,1.5249,102200000.0
2009-04-09 06:31:00,1.52495,1.52515,1.5249,1.52495,52800000.0
2009-04-09 06:32:00,1.5251,1.52525,1.5249,1.5249,113800000.0
2009-04-09 06:33:00,1.52515,1.52535,1.52495,1.525,97600000.0
2009-04-09 06:34:00,1.525,1.5251,1.525,1.5251,48600000.0
2009-04-09 06:35:00,1.52515,1.5252,1.52491,1.52512,139400000.0
2009-04-09 06:36:00,1.5251,1.5255,1.525,1.5251,63200000.0
2009-04-09 06:37:00,1.52525,1.52545,1.52505,1.52505,53200000.0
2009-04-09 06:38:00,1.5251,1.52515,1.525,1.5251,81400000.0
2009-04-09 06:39:00,1.5251,1.5251,1.52505,1.5251,18000000.0
2009-04-09 06:40:00,1.52494,1.52504,1.52467,1.52504,189400000.0
2009-04-09 06:41:00,1.5251,1.52515,1.5251,1.5251,13400000.0
2009-04-09 06:42:00,1.5251,1.5251,1.525,1.52505,20000000.0
2009-04-09 06:43:00,1.5251,1.52525,1.5248,1.5248,111600000.0
2009-04-09 06:44:00,1.52495,1.5251,1.52475,1.52495,119600000.0
2009-04-09 06:45:00,1.525,1.525,1.5248,1.52485,133400000.0
2009-04-09 06:46:00,1.5246,1.525,1.5246,1.52485,47600000.0
2009-04-09 06:47:00,1.52485,1.52525,1.52485,1.525,132400000.0
2009-04-09 06:48:00,1.52505,1.52505,1.5248,1.5249,49000000.0
2009-04-09 06:49:00,1.52495,1.52525,1.52485,1.5249,157000000.0
2009-04-09 06:50:00,1.5249,1.5251,1.5249,1.525,59600000.0
2009-04-09 06:51:00,1.525,1.5252,1.52495,1.525,146800000.0
2009-04-09 06:52:00,1.525,1.525,1.5248,1.5248,41000000.0
2009-04-09 06:53:00,1.5248,1.52495,1.5248,1.5249,54200000.0
2009-04-09 06:54:00,1.5249,1.5249,1.52435,1.52485,156600000.0
2009-04-09 06:55:00,1.52485,1.5252,1.5247,1.52485,123800000.0
2009-04-09 06:56:00,1.52505,1.52505,1.52485,1.525,62200000.0
2009-04-09 06:57:00,1.525,1.525,1.525,1.525,5200000.0
2009-04-09 06:58:00,1.525,1.52505,1.525,1.525,57000000.0
2009-04-09 06:59:00,1.525,1.525,1.525,1.525,23000000.0
2009-04-09 07:00:00,1.525,1.525,1.52445,1.52465,227200000.0
2009-04-09 07:01:00,1.52465,1.52465,1.5246,1.5246,94000000.0
2009-04-09 07:02:00,1.5246,1.52465,1.5244,1.5244,176200000.0
2009-04-09 07:03:00,1.52455,1.5247,1.5244,1.5247,203400000.0
2009-04-09 07:04:00,1.5247,1.52495,1.5246,1.52485,199000000.0
2009-04-09 07:05:00,1.5248,1.52505,1.5248,1.52505,83800000.0
2009-04-09 07:06:00,1.5251,1.5251,1.5249,1.5249,79800000.0
2009-04-09 07:07:00,1.5249,1.5249,1.5249,1.5249,7400000.0
2009-04-09 07:08:00,1.5249,1.525,1.5249,1.5249,119200000.0
2009-04-09 07:09:00,1.5249,1.52505,1.5249,1.5249,87600000.0
2009-04-09 07:10:00,1.5249,1.5249,1.5249,1.5249,36400000.0
2009-04-09 07:11:00,1.5249,1.5249,1.5249,1.5249,9600000.0
2009-04-09 07:12:00,1.5249,1.525,1.5249,1.525,54600000.0
2009-04-09 07:13:00,1.525,1.525,1.525,1.525,2200000.0
2009-04-09 07:14:00,1.525,1.525,1.5249,1.5249,98400000.0
2009-04-09 07:15:00,1.52505,1.52505,1.52455,1.5246,60200000.0
2009-04-09 07:16:00,1.52465,1.52465,1.5246,1.52465,11200000.0
2009-04-09 07:17:00,1.52465,1.52485,1.52455,1.52485,103000000.0
2009-04-09 07:18:00,1.52485,1.5251,1.52475,1.525,83400000.0
2009-04-09 07:19:00,1.5251,1.52525,1.52495,1.52495,132400000.0
2009-04-09 07:20:00,1.52495,1.5251,1.5248,1.52495,183200000.0
2009-04-09 07:21:00,1.52495,1.52495,1.5248,1.52495,144600000.0
2009-04-09 07:22:00,1.52485,1.52505,1.52485,1.52485,99600000.0
2009-04-09 07:23:00,1.52485,1.52505,1.5247,1.52495,70600000.0
2009-04-09 07:24:00,1.52495,1.52505,1.5249,1.52505,52000000.0
2009-04-09 07:25:00,1.5251,1.52515,1.5249,1.5249,112600000.0
2009-04-09 07:26:00,1.5249,1.5249,1.5244,1.5245,138600000.0
2009-04-09 07:27:00,1.5247,1.52475,1.5244,1.5245,210200000.0
2009-04-09 07:28:00,1.5245,1.52475,1.5245,1.5245,106800000.0
2009-04-09 07:29:00,1.5245,1.52465,1.52335,1.524,292600002.0
2009-04-09 07:30:00,1.524,1.5242,1.5236,1.52395,178000000.0
2009-04-09 07:31:00,1.52395,1.5241,1.5239,1.52405,85400000.0
2009-04-09 07:32:00,1.52405,1.5241,1.5238,1.52395,123800000.0
2009-04-09 07:33:00,1.524,1.5241,1.52395,1.52395,83600000.0
2009-04-09 07:34:00,1.52405,1.52405,1.52385,1.524,46200000.0
2009-04-09 07:35:00,1.524,1.52405,1.524,1.52405,19800000.0
2009-04-09 07:36:00,1.5241,1.52415,1.52395,1.52405,72200000.0
2009-04-09 07:37:00,1.52405,1.52425,1.524,1.52405,30800000.0
2009-04-09 07:38:00,1.52405,1.52415,1.52375,1.5238,35200000.0
2009-04-09 07:39:00,1.5239,1.5241,1.5236,1.52405,167800000.0
2009-04-09 07:40:00,1.5241,1.5241,1.52395,1.524,154400000.0
2009-04-09 07:41:00,1.524,1.52405,1.52395,1.524,180800000.0
2009-04-09 07:42:00,1.524,1.5243,1.524,1.5242,85600000.0
2009-04-09 07:43:00,1.5241,1.52415,1.52405,1.52405,15400000.0
2009-04-09 07:44:00,1.52405,1.5241,1.5239,1.5239,42600000.0
2009-04-09 07:45:00,1.5239,1.524,1.5239,1.52395,79000000.0
2009-04-09 07:46:00,1.5239,1.52405,1.52385,1.524,175600000.0
2009-04-09 07:47:00,1.524,1.5241,1.52395,1.52405,103200000.0
2009-04-09 07:48:00,1.5241,1.52425,1.52405,1.5242,108800000.0
2009-04-09 07:49:00,1.52425,1.5244,1.52415,1.5242,173600000.0
2009-04-09 07:50:00,1.5243,1.5243,1.5242,1.52425,54200000.0
2009-04-09 07:51:00,1.5242,1.5242,1.5242,1.5242,7400000.0
2009-04-09 07:52:00,1.52425,1.5243,1.52425,1.52425,8800000.0
2009-04-09 07:53:00,1.52425,1.52425,1.5241,1.5242,148200000.0
2009-04-09 07:54:00,1.5242,1.52425,1.52405,1.5241,89800000.0
2009-04-09 07:55:00,1.5241,1.52415,1.5241,1.5241,83600000.0
2009-04-09 07:56:00,1.5241,1.5242,1.5241,1.5241,139200000.0
2009-04-09 07:57:00,1.5241,1.5243,1.5241,1.52415,79400000.0
2009-04-09 07:58:00,1.52425,1.5243,1.524,1.52415,171100000.0
2009-04-09 07:59:00,1.5242,1.52425,1.524,1.52415,161000000.0
2009-04-09 08:00:00,1.52425,1.52425,1.52385,1.5241,184600000.0
2009-04-09 08:01:00,1.52405,1.52425,1.5239,1.52425,196600000.0
2009-04-09 08:02:00,1.52425,1.52515,1.52415,1.5251,323600000.0
2009-04-09 08:03:00,1.52515,1.52515,1.52435,1.52435,118400000.0
2009-04-09 08:04:00,1.52445,1.52505,1.5244,1.525,220600000.0
2009-04-09 08:05:00,1.52505,1.52515,1.5249,1.5249,192000000.0
2009-04-09 08:06:00,1.5249,1.525,1.5244,1.5247,202200000.0
2009-04-09 08:07:00,1.5247,1.52475,1.52405,1.52435,254800000.0
2009-04-09 08:08:00,1.5244,1.5247,1.5244,1.5246,166600000.0
2009-04-09 08:09:00,1.52475,1.52505,1.5246,1.52495,95800000.0
2009-04-09 08:10:00,1.52495,1.52545,1.52495,1.5253,161000000.0
2009-04-09 08:11:00,1.5253,1.5253,1.525,1.5252,242800000.0
2009-04-09 08:12:00,1.52515,1.5252,1.5247,1.52495,189400000.0
2009-04-09 08:13:00,1.52495,1.52515,1.52475,1.52475,124400000.0
2009-04-09 08:14:00,1.5248,1.525,1.5243,1.5247,262000000.0
2009-04-09 08:15:00,1.5246,1.5248,1.5245,1.5248,189200000.0
2009-04-09 08:16:00,1.5248,1.5249,1.5248,1.5249,126400000.0
2009-04-09 08:17:00,1.5249,1.5251,1.52475,1.5251,134600000.0
2009-04-09 08:18:00,1.5251,1.5252,1.52465,1.5249,141200000.0
2009-04-09 08:19:00,1.5249,1.5249,1.5246,1.5249,197600000.0
2009-04-09 08:20:00,1.5249,1.52515,1.5247,1.5251,213000000.0
2009-04-09 08:21:00,1.5251,1.5253,1.52505,1.5253,272200000.0
2009-04-09 08:22:00,1.5252,1.52525,1.5249,1.5249,262000000.0
2009-04-09 08:23:00,1.5249,1.52495,1.5247,1.5248,140400000.0
2009-04-09 08:24:00,1.5248,1.52495,1.5247,1.5247,109800000.0
2009-04-09 08:25:00,1.52475,1.5249,1.5246,1.52485,110800000.0
2009-04-09 08:26:00,1.52485,1.5252,1.52475,1.52495,261400000.0
2009-04-09 08:27:00,1.52495,1.52505,1.52475,1.52485,174800000.0
2009-04-09 08:28:00,1.52485,1.52495,1.5248,1.5248,90800000.0
2009-04-09 08:29:00,1.5248,1.5249,1.5247,1.5248,142600000.0
2009-04-09 08:30:00,1.5247,1.52485,1.5247,1.5248,101600000.0
2009-04-09 08:31:00,1.5248,1.52495,1.5247,1.5247,77000000.0
2009-04-09 08:32:00,1.52475,1.525,1.5247,1.525,148800000.0
2009-04-09 08:33:00,1.525,1.5258,1.5249,1.5258,224400000.0
2009-04-09 08:34:00,1.5258,1.5258,1.5252,1.5252,306000000.0
2009-04-09 08:35:00,1.5253,1.5258,1.525,1.5256,342000000.0
2009-04-09 08:36:00,1.5256,1.5258,1.5248,1.5249,230000000.0
2009-04-09 08:37:00,1.5248,1.5254,1.52465,1.52525,242800000.0
2009-04-09 08:38:00,1.52525,1.5254,1.5251,1.5251,191100000.0
2009-04-09 08:39:00,1.52515,1.52525,1.5248,1.5249,234000000.0
2009-04-09 08:40:00,1.525,1.525,1.52425,1.52475,196400000.0
2009-04-09 08:41:00,1.5248,1.5249,1.5246,1.5249,121600000.0
2009-04-09 08:42:00,1.5249,1.5249,1.52465,1.52465,157200000.0
2009-04-09 08:43:00,1.52465,1.52495,1.5246,1.5248,109600000.0
2009-04-09 08:44:00,1.5248,1.5253,1.5247,1.5249,186000000.0
2009-04-09 08:45:00,1.52495,1.525,1.5245,1.5245,125800000.0
2009-04-09 08:46:00,1.5245,1.5246,1.5237,1.5237,290400000.0
2009-04-09 08:47:00,1.5237,1.5243,1.5237,1.5243,214000000.0
2009-04-09 08:48:00,1.5243,1.52435,1.5241,1.5241,198200000.0
2009-04-09 08:49:00,1.5241,1.5244,1.5241,1.52415,161200000.0
2009-04-09 08:50:00,1.5242,1.5247,1.52395,1.52445,450600000.0
2009-04-09 08:51:00,1.52445,1.52455,1.52415,1.5242,309600000.0
2009-04-09 08:52:00,1.5242,1.52455,1.5242,1.5242,267400000.0
2009-04-09 08:53:00,1.5242,1.52455,1.5241,1.52435,300600000.0
2009-04-09 08:54:00,1.52435,1.5245,1.52425,1.5244,174000000.0
2009-04-09 08:55:00,1.5244,1.5247,1.5241,1.5241,270600000.0
2009-04-09 08:56:00,1.52425,1.52445,1.5229,1.5233,297699999.0
2009-04-09 08:57:00,1.5233,1.5233,1.5225,1.5231,280500000.0
2009-04-09 08:58:00,1.5231,1.52375,1.5231,1.52365,268200000.0
2009-04-09 08:59:00,1.5236,1.52395,1.5235,1.52355,297600000.0
2009-04-09 09:00:00,1.5235,1.5236,1.5233,1.5235,247000000.0
2009-04-09 09:01:00,1.5236,1.5237,1.5233,1.52345,201200000.0
2009-04-09 09:02:00,1.52345,1.5237,1.5231,1.5237,196000000.0
2009-04-09 09:03:00,1.52325,1.52335,1.52285,1.5229,226000000.0
2009-04-09 09:04:00,1.5229,1.52315,1.5228,1.5228,321000000.0
2009-04-09 09:05:00,1.5228,1.523,1.52275,1.5228,254800000.0
2009-04-09 09:06:00,1.52275,1.523,1.52275,1.5228,195000000.0
2009-04-09 09:07:00,1.5228,1.5233,1.5228,1.5231,195400000.0
2009-04-09 09:08:00,1.5231,1.5233,1.523,1.52325,329600000.0
2009-04-09 09:09:00,1.52325,1.5234,1.5231,1.5232,202600000.0
2009-04-09 09:10:00,1.52325,1.5234,1.52305,1.5233,240800000.0
2009-04-09 09:11:00,1.5233,1.5234,1.5225,1.5226,213100000.0
2009-04-09 09:12:00,1.5225,1.5227,1.5217,1.5217,370300000.0
2009-04-09 09:13:00,1.5218,1.52205,1.5214,1.52195,245400000.0
2009-04-09 09:14:00,1.522,1.52205,1.52165,1.522,296600000.0
2009-04-09 09:15:00,1.52205,1.52215,1.5215,1.5219,287400000.0
2009-04-09 09:16:00,1.5219,1.522,1.5215,1.5218,211800000.0
2009-04-09 09:17:00,1.5218,1.52195,1.5217,1.5218,254200000.0
2009-04-09 09:18:00,1.5218,1.5222,1.5217,1.5221,178000000.0
2009-04-09 09:19:00,1.5221,1.52225,1.5219,1.5222,247400000.0
2009-04-09 09:20:00,1.5223,1.52235,1.5219,1.5222,404600000.0
2009-04-09 09:21:00,1.5222,1.52245,1.52215,1.5224,298000000.0
2009-04-09 09:22:00,1.5224,1.52275,1.5224,1.5224,340000000.0
2009-04-09 09:23:00,1.5224,1.5227,1.5223,1.52245,320000000.0
2009-04-09 09:24:00,1.52245,1.5227,1.5224,1.5227,197000000.0
2009-04-09 09:25:00,1.5226,1.5234,1.5226,1.5232,410600000.0
2009-04-09 09:26:00,1.5233,1.5233,1.52265,1.5229,388799997.0
2009-04-09 09:27:00,1.5229,1.52325,1.5229,1.5231,158800000.0
2009-04-09 09:28:00,1.5231,1.5232,1.523,1.5231,203000000.0
2009-04-09 09:29:00,1.5231,1.5233,1.523,1.5232,253200000.0
2009-04-09 09:30:00,1.5233,1.5238,1.5232,1.5235,257400000.0
2009-04-09 09:31:00,1.5235,1.52365,1.5235,1.52365,279600000.0
2009-04-09 09:32:00,1.52365,1.5243,1.5236,1.5243,273200000.0
2009-04-09 09:33:00,1.5242,1.52445,1.52415,1.52435,164600000.0
2009-04-09 09:34:00,1.5243,1.5247,1.5243,1.5246,280400000.0
2009-04-09 09:35:00,1.52455,1.52465,1.5243,1.5245,245200000.0
2009-04-09 09:36:00,1.5245,1.5245,1.52385,1.52385,188200000.0
2009-04-09 09:37:00,1.52385,1.5242,1.5238,1.5241,233000000.0
2009-04-09 09:38:00,1.5241,1.52415,1.5238,1.5238,252000000.0
2009-04-09 09:39:00,1.5238,1.5239,1.5238,1.5238,53000000.0
2009-04-09 09:40:00,1.5238,1.5239,1.5238,1.5238,258200000.0
2009-04-09 09:41:00,1.5238,1.5238,1.5232,1.5232,305400000.0
2009-04-09 09:42:00,1.5232,1.52355,1.52295,1.5233,386400000.0
2009-04-09 09:43:00,1.5233,1.52355,1.52315,1.5233,380200000.0
2009-04-09 09:44:00,1.5233,1.5235,1.523,1.523,259100000.0
2009-04-09 09:45:00,1.52305,1.5233,1.523,1.52315,268600000.0
2009-04-09 09:46:00,1.52315,1.5232,1.5218,1.5219,449800000.0
2009-04-09 09:47:00,1.5219,1.522,1.52105,1.5215,286800000.0
2009-04-09 09:48:00,1.5215,1.5223,1.5215,1.5223,165800000.0
2009-04-09 09:49:00,1.5223,1.52255,1.5222,1.52245,167600000.0
2009-04-09 09:50:00,1.52245,1.5227,1.5224,1.5226,161000000.0
2009-04-09 09:51:00,1.5226,1.5226,1.5225,1.5225,77200000.0
2009-04-09 09:52:00,1.52245,1.5226,1.52245,1.5225,203800000.0
2009-04-09 09:53:00,1.5225,1.52255,1.5222,1.5222,232800000.0
2009-04-09 09:54:00,1.52225,1.5228,1.52225,1.5226,208400000.0
2009-04-09 09:55:00,1.5226,1.5227,1.5221,1.5222,193600000.0
2009-04-09 09:56:00,1.5222,1.52265,1.5222,1.5225,203400000.0
2009-04-09 09:57:00,1.52245,1.5226,1.5224,1.5224,169400000.0
2009-04-09 09:58:00,1.5224,1.5226,1.52235,1.5226,59600000.0
2009-04-09 09:59:00,1.5226,1.52325,1.52255,1.5231,232400000.0
2009-04-09 10:00:00,1.52315,1.52335,1.5223,1.5233,252000000.0
2009-04-09 10:01:00,1.52335,1.5235,1.5228,1.5228,278000000.0
2009-04-09 10:02:00,1.5228,1.52305,1.52255,1.52265,189600000.0
2009-04-09 10:03:00,1.5226,1.52265,1.52235,1.5225,142800000.0
2009-04-09 10:04:00,1.5225,1.52255,1.5223,1.52245,190600000.0
2009-04-09 10:05:00,1.52245,1.5227,1.52235,1.5225,188000000.0
2009-04-09 10:06:00,1.5225,1.5226,1.5223,1.5224,237400000.0
2009-04-09 10:07:00,1.5224,1.5226,1.52225,1.5225,183200000.0
2009-04-09 10:08:00,1.5225,1.5225,1.5223,1.5225,163000000.0
2009-04-09 10:09:00,1.5225,1.5227,1.5225,1.5227,37600000.0
2009-04-09 10:10:00,1.52265,1.5229,1.5225,1.5226,265200000.0
2009-04-09 10:11:00,1.5227,1.5228,1.5223,1.5227,209400000.0
2009-04-09 10:12:00,1.5226,1.5239,1.5226,1.5237,228200000.0
2009-04-09 10:13:00,1.5237,1.5237,1.52225,1.5225,299200000.0
2009-04-09 10:14:00,1.5225,1.5229,1.5223,1.5229,348800000.0
2009-04-09 10:15:00,1.5229,1.5229,1.52255,1.5227,53000000.0
2009-04-09 10:16:00,1.52265,1.52265,1.522,1.5222,207000000.0
2009-04-09 10:17:00,1.5223,1.5225,1.52225,1.5223,76500000.0
2009-04-09 10:18:00,1.52235,1.52255,1.522,1.5224,228800000.0
2009-04-09 10:19:00,1.5224,1.5224,1.52115,1.52135,232599999.0
2009-04-09 10:20:00,1.52115,1.5219,1.52115,1.52185,291799998.0
2009-04-09 10:21:00,1.5219,1.5223,1.5219,1.5222,362400000.0
2009-04-09 10:22:00,1.5222,1.5225,1.5222,1.5224,185400000.0
2009-04-09 10:23:00,1.5223,1.5225,1.52185,1.5219,252700000.0
2009-04-09 10:24:00,1.5219,1.5225,1.52165,1.5223,287000000.0
2009-04-09 10:25:00,1.5224,1.5228,1.5222,1.5225,221200000.0
2009-04-09 10:26:00,1.52265,1.5229,1.5225,1.5226,104400000.0
2009-04-09 10:27:00,1.5226,1.5228,1.52225,1.52275,134000000.0
2009-04-09 10:28:00,1.5228,1.5232,1.5227,1.5232,293800000.0
2009-04-09 10:29:00,1.5231,1.5233,1.52295,1.5233,246600000.0
2009-04-09 10:30:00,1.5232,1.5235,1.5231,1.5233,157400000.0
2009-04-09 10:31:00,1.5233,1.5235,1.5229,1.5235,147200000.0
2009-04-09 10:32:00,1.5234,1.5237,1.52335,1.5237,105600000.0
2009-04-09 10:33:00,1.5237,1.524,1.5237,1.5239,150400000.0
2009-04-09 10:34:00,1.5239,1.524,1.5235,1.5238,157000000.0
2009-04-09 10:35:00,1.5238,1.524,1.5238,1.5239,115600000.0
2009-04-09 10:36:00,1.5239,1.5239,1.5237,1.5239,108000000.0
2009-04-09 10:37:00,1.5239,1.52405,1.52375,1.52375,173600000.0
2009-04-09 10:38:00,1.5238,1.52395,1.5238,1.5238,196000000.0
2009-04-09 10:39:00,1.5238,1.5242,1.5238,1.52405,217200000.0
2009-04-09 10:40:00,1.524,1.52415,1.52375,1.52375,348600000.0
2009-04-09 10:41:00,1.52375,1.5238,1.5235,1.5238,132400000.0
2009-04-09 10:42:00,1.5238,1.5241,1.5237,1.524,324600000.0
2009-04-09 10:43:00,1.524,1.524,1.52365,1.5237,196600000.0
2009-04-09 10:44:00,1.5237,1.5249,1.5237,1.52475,248400000.0
2009-04-09 10:45:00,1.52475,1.5249,1.5243,1.5244,266600000.0
2009-04-09 10:46:00,1.52435,1.5246,1.5242,1.52435,122000000.0
2009-04-09 10:47:00,1.5244,1.5245,1.52415,1.52435,239000000.0
2009-04-09 10:48:00,1.52435,1.5247,1.52435,1.5246,242600000.0
2009-04-09 10:49:00,1.5245,1.52485,1.5245,1.5248,155000000.0
2009-04-09 10:50:00,1.5248,1.52485,1.5246,1.52465,148400000.0
2009-04-09 10:51:00,1.5247,1.5247,1.5245,1.5246,200400000.0
2009-04-09 10:52:00,1.5246,1.52465,1.52415,1.5242,249000000.0
2009-04-09 10:53:00,1.52415,1.5247,1.52415,1.5247,235400000.0
2009-04-09 10:54:00,1.5247,1.5248,1.52455,1.5247,182000000.0
2009-04-09 10:55:00,1.5247,1.5247,1.5242,1.5242,153400000.0
2009-04-09 10:56:00,1.52425,1.5244,1.5242,1.5242,147800000.0
2009-04-09 10:57:00,1.5242,1.5244,1.5242,1.5244,175200000.0
2009-04-09 10:58:00,1.52435,1.5244,1.5243,1.5243,96000000.0
2009-04-09 10:59:00,1.5243,1.5245,1.5243,1.5244,117200000.0
2009-04-09 11:00:00,1.5244,1.5245,1.52425,1.5243,261400000.0
2009-04-09 11:01:00,1.5243,1.52445,1.5243,1.52435,179200000.0
2009-04-09 11:02:00,1.52435,1.5244,1.52405,1.5242,130000000.0
2009-04-09 11:03:00,1.52415,1.5244,1.52415,1.5243,162000000.0
2009-04-09 11:04:00,1.5244,1.5245,1.5243,1.5244,284600000.0
2009-04-09 11:05:00,1.52425,1.52425,1.5241,1.5242,166000000.0
2009-04-09 11:06:00,1.5242,1.52445,1.5242,1.5243,122600000.0
2009-04-09 11:07:00,1.5243,1.52455,1.52415,1.5244,169600000.0
2009-04-09 11:08:00,1.5244,1.52455,1.5243,1.52455,177600000.0
2009-04-09 11:09:00,1.52455,1.5247,1.52455,1.52455,154200000.0
2009-04-09 11:10:00,1.52455,1.5247,1.52435,1.5245,131800000.0
2009-04-09 11:11:00,1.5244,1.5245,1.5243,1.52435,81400000.0
2009-04-09 11:12:00,1.52435,1.5248,1.52435,1.5246,179800000.0
2009-04-09 11:13:00,1.5245,1.5248,1.5245,1.52465,200200000.0
2009-04-09 11:14:00,1.5247,1.5248,1.52435,1.5247,270200000.0
2009-04-09 11:15:00,1.5247,1.5253,1.5247,1.525,231200000.0
2009-04-09 11:16:00,1.52505,1.5252,1.52445,1.5249,185200001.0
2009-04-09 11:17:00,1.5249,1.52505,1.5248,1.525,189200000.0
2009-04-09 11:18:00,1.5249,1.5252,1.52475,1.52515,141400000.0
2009-04-09 11:19:00,1.52515,1.52525,1.52495,1.5251,61000000.0
2009-04-09 11:20:00,1.5251,1.5254,1.5251,1.5251,255600000.0
2009-04-09 11:21:00,1.52505,1.52515,1.5248,1.5251,424400000.0
2009-04-09 11:22:00,1.525,1.5251,1.5249,1.5249,234600000.0
2009-04-09 11:23:00,1.5249,1.5251,1.52485,1.5251,110600000.0
2009-04-09 11:24:00,1.52505,1.52525,1.525,1.52515,317600000.0
2009-04-09 11:25:00,1.5252,1.5252,1.525,1.525,431800001.0
2009-04-09 11:26:00,1.525,1.5251,1.5245,1.5247,478200000.0
2009-04-09 11:27:00,1.5247,1.52495,1.52445,1.5247,421600000.0
2009-04-09 11:28:00,1.5247,1.5249,1.524,1.52405,465000000.0
2009-04-09 11:29:00,1.52405,1.5244,1.52255,1.52255,412700000.0
2009-04-09 11:30:00,1.52265,1.5236,1.5225,1.5235,397200000.0
2009-04-09 11:31:00,1.5234,1.5243,1.52325,1.52395,254500000.0
2009-04-09 11:32:00,1.5239,1.52395,1.52345,1.52365,208200000.0
2009-04-09 11:33:00,1.5237,1.524,1.5232,1.5232,199200000.0
2009-04-09 11:34:00,1.5232,1.524,1.5232,1.5238,258400000.0
2009-04-09 11:35:00,1.5238,1.52405,1.52365,1.52375,284400000.0
2009-04-09 11:36:00,1.5238,1.52395,1.52345,1.5235,288600000.0
2009-04-09 11:37:00,1.5235,1.5242,1.5235,1.5242,226000000.0
2009-04-09 11:38:00,1.5242,1.5242,1.5237,1.524,301400000.0
2009-04-09 11:39:00,1.5239,1.5239,1.523,1.523,379000000.0
2009-04-09 11:40:00,1.5231,1.52325,1.52275,1.5228,355000000.0
2009-04-09 11:41:00,1.5228,1.523,1.5228,1.5228,294600000.0
2009-04-09 11:42:00,1.5228,1.5229,1.52265,1.52265,306400000.0
2009-04-09 11:43:00,1.52265,1.52345,1.52265,1.5234,262800000.0
2009-04-09 11:44:00,1.52335,1.5234,1.52275,1.5234,233400000.0
2009-04-09 11:45:00,1.5234,1.5237,1.5234,1.5236,431800000.0
2009-04-09 11:46:00,1.5236,1.5237,1.52355,1.5236,353600000.0
2009-04-09 11:47:00,1.5236,1.5236,1.5228,1.52285,262400000.0
2009-04-09 11:48:00,1.52285,1.52305,1.52275,1.52295,306000000.0
2009-04-09 11:49:00,1.52295,1.5235,1.52295,1.52325,282200000.0
2009-04-09 11:50:00,1.5231,1.5235,1.523,1.52305,262800000.0
2009-04-09 11:51:00,1.52305,1.5235,1.52305,1.5235,178000000.0
2009-04-09 11:52:00,1.5235,1.52365,1.5234,1.52345,230400000.0
2009-04-09 11:53:00,1.52345,1.5238,1.5234,1.5238,77400000.0
2009-04-09 11:54:00,1.52375,1.52375,1.52335,1.5236,168800000.0
2009-04-09 11:55:00,1.52355,1.52375,1.5235,1.52355,226600000.0
2009-04-09 11:56:00,1.5235,1.52405,1.5235,1.524,97600000.0
2009-04-09 11:57:00,1.524,1.52415,1.524,1.5241,137600000.0
2009-04-09 11:58:00,1.52415,1.52435,1.524,1.52435,82800000.0
2009-04-09 11:59:00,1.52435,1.5247,1.5243,1.5243,212800000.0
2009-04-09 12:00:00,1.5243,1.5244,1.5243,1.5243,254400006.0
2009-04-09 12:01:00,1.5243,1.5243,1.5243,1.5243,83000000.0
2009-04-09 12:02:00,1.5243,1.5243,1.524,1.524,198100000.0
2009-04-09 12:03:00,1.524,1.524,1.52355,1.52355,119800000.0
2009-04-09 12:04:00,1.5236,1.52365,1.5235,1.5236,206400000.0
2009-04-09 12:05:00,1.5236,1.5236,1.5235,1.5235,145400000.0
2009-04-09 12:06:00,1.5235,1.52355,1.5235,1.5235,129800000.0
2009-04-09 12:07:00,1.5235,1.5235,1.5235,1.5235,120400000.0
2009-04-09 12:08:00,1.5235,1.52355,1.5233,1.5233,265200000.0
2009-04-09 12:09:00,1.5233,1.5233,1.5233,1.5233,57800000.0
2009-04-09 12:10:00,1.5234,1.5234,1.5233,1.52335,111200000.0
2009-04-09 12:11:00,1.52335,1.5236,1.52335,1.5235,203400000.0
2009-04-09 12:12:00,1.5235,1.5238,1.5235,1.5235,244000000.0
2009-04-09 12:13:00,1.5235,1.5238,1.5235,1.5236,166600000.0
2009-04-09 12:14:00,1.52365,1.5241,1.5236,1.5239,258200000.0
2009-04-09 12:15:00,1.5239,1.52395,1.5235,1.5237,298000000.0
2009-04-09 12:16:00,1.5237,1.5238,1.5235,1.5237,225800000.0
2009-04-09 12:17:00,1.5237,1.52395,1.5235,1.5238,180000000.0
2009-04-09 12:18:00,1.52385,1.52395,1.52375,1.52395,90600000.0
2009-04-09 12:19:00,1.524,1.524,1.52375,1.5239,158800000.0
2009-04-09 12:20:00,1.5239,1.524,1.52385,1.52385,169600000.0
2009-04-09 12:21:00,1.5239,1.5239,1.5238,1.52385,176200000.0
2009-04-09 12:22:00,1.5239,1.524,1.5236,1.5236,127600000.0
2009-04-09 12:23:00,1.52365,1.52385,1.52355,1.52365,199600000.0
2009-04-09 12:24:00,1.52365,1.5237,1.52345,1.5236,120400000.0
2009-04-09 12:25:00,1.52355,1.5236,1.5235,1.5236,242600000.0
2009-04-09 12:26:00,1.5236,1.52365,1.52345,1.52345,87800000.0
2009-04-09 12:27:00,1.5235,1.5235,1.5231,1.5231,205400000.0
2009-04-09 12:28:00,1.5231,1.5232,1.52305,1.5231,85800000.0
2009-04-09 12:29:00,1.52315,1.5232,1.52305,1.5231,138200000.0
2009-04-09 12:30:00,1.5231,1.52315,1.523,1.5231,64000000.0
2009-04-09 12:31:00,1.5231,1.5231,1.52305,1.5231,105200000.0
2009-04-09 12:32:00,1.52305,1.52335,1.523,1.523,194800000.0
2009-04-09 12:33:00,1.523,1.5231,1.52295,1.523,144600000.0
2009-04-09 12:34:00,1.52295,1.5234,1.52295,1.5231,215000000.0
2009-04-09 12:35:00,1.5231,1.52315,1.52305,1.52315,138800000.0
2009-04-09 12:36:00,1.52315,1.52315,1.523,1.52315,128600000.0
2009-04-09 12:37:00,1.52315,1.52315,1.5231,1.5231,39600000.0
2009-04-09 12:38:00,1.52315,1.5233,1.52315,1.52315,279800000.0
2009-04-09 12:39:00,1.5231,1.52315,1.52295,1.52295,164400000.0
2009-04-09 12:40:00,1.523,1.523,1.523,1.523,52000000.0
2009-04-09 12:41:00,1.523,1.52315,1.523,1.5231,30000000.0
2009-04-09 12:42:00,1.5231,1.5235,1.5231,1.52345,161800000.0
2009-04-09 12:43:00,1.5234,1.5237,1.5234,1.52355,98200000.0
2009-04-09 12:44:00,1.5235,1.52355,1.5234,1.52345,110200000.0
2009-04-09 12:45:00,1.52345,1.524,1.52345,1.52395,320200000.0
2009-04-09 12:46:00,1.524,1.524,1.5238,1.5239,158400000.0
2009-04-09 12:47:00,1.52385,1.52405,1.5238,1.524,148000000.0
2009-04-09 12:48:00,1.52405,1.52425,1.524,1.52425,103400000.0
2009-04-09 12:49:00,1.52425,1.5251,1.5242,1.5248,411600000.0
2009-04-09 12:50:00,1.5247,1.52495,1.52415,1.5248,293400000.0
2009-04-09 12:51:00,1.5249,1.525,1.52465,1.52475,138000000.0
2009-04-09 12:52:00,1.52475,1.5248,1.5245,1.5246,190000000.0
2009-04-09 12:53:00,1.5246,1.5246,1.5235,1.5235,246800000.0
2009-04-09 12:54:00,1.5236,1.5236,1.5231,1.5232,152100000.0
2009-04-09 12:55:00,1.5233,1.5234,1.5231,1.5234,201000000.0
2009-04-09 12:56:00,1.52335,1.5234,1.52315,1.5233,259600000.0
2009-04-09 12:57:00,1.5233,1.5233,1.52315,1.52325,56800000.0
2009-04-09 12:58:00,1.5233,1.52335,1.5231,1.5231,163000000.0
2009-04-09 12:59:00,1.5231,1.5233,1.523,1.5232,179200000.0
2009-04-09 13:00:00,1.5232,1.5235,1.52315,1.5234,174000000.0
2009-04-09 13:01:00,1.5234,1.5237,1.5234,1.5235,237600000.0
2009-04-09 13:02:00,1.52355,1.5238,1.5235,1.5237,119400000.0
2009-04-09 13:03:00,1.5237,1.52395,1.5237,1.5238,198200000.0
2009-04-09 13:04:00,1.5238,1.5238,1.52355,1.5237,101600000.0
2009-04-09 13:05:00,1.5237,1.52375,1.5237,1.5237,145600000.0
2009-04-09 13:06:00,1.5237,1.52375,1.5236,1.5236,108800000.0
2009-04-09 13:07:00,1.5236,1.524,1.52355,1.52395,103400000.0
2009-04-09 13:08:00,1.52395,1.524,1.52375,1.52385,226600000.0
2009-04-09 13:09:00,1.5239,1.524,1.5236,1.5238,266200000.0
2009-04-09 13:10:00,1.5238,1.5239,1.52375,1.52375,171400000.0
2009-04-09 13:11:00,1.52375,1.5239,1.52375,1.5238,88400000.0
2009-04-09 13:12:00,1.5238,1.52395,1.5233,1.52335,308000000.0
2009-04-09 13:13:00,1.52335,1.5235,1.5232,1.5234,208600000.0
2009-04-09 13:14:00,1.5234,1.5236,1.52325,1.5234,173700000.0
2009-04-09 13:15:00,1.5234,1.52355,1.52335,1.52345,363400000.0
2009-04-09 13:16:00,1.52345,1.5237,1.52325,1.52335,443000000.0
2009-04-09 13:17:00,1.52335,1.5237,1.52335,1.5234,291000000.0
2009-04-09 13:18:00,1.5234,1.5234,1.52335,1.5234,169400000.0
2009-04-09 13:19:00,1.5234,1.52345,1.52335,1.52335,133200000.0
2009-04-09 13:20:00,1.52335,1.5238,1.52335,1.5238,118800000.0
2009-04-09 13:21:00,1.52395,1.524,1.52365,1.52365,341000000.0
2009-04-09 13:22:00,1.52365,1.52365,1.52295,1.52295,303000000.0
2009-04-09 13:23:00,1.52295,1.523,1.5227,1.5228,333600000.0
2009-04-09 13:24:00,1.52285,1.523,1.52285,1.523,122000000.0
2009-04-09 13:25:00,1.523,1.5231,1.52285,1.5229,237600000.0
2009-04-09 13:26:00,1.52295,1.523,1.5229,1.523,86000000.0
2009-04-09 13:27:00,1.52305,1.5233,1.5229,1.5233,132400000.0
2009-04-09 13:28:00,1.5233,1.5237,1.5232,1.5237,110200000.0
2009-04-09 13:29:00,1.5238,1.52465,1.5238,1.52385,415300000.0
2009-04-09 13:30:00,1.52385,1.52515,1.5237,1.5242,388800000.0
2009-04-09 13:31:00,1.5242,1.52435,1.52395,1.524,390400000.0
2009-04-09 13:32:00,1.52415,1.5243,1.5239,1.5239,346400000.0
2009-04-09 13:33:00,1.5239,1.525,1.5239,1.5249,232000000.0
2009-04-09 13:34:00,1.5249,1.5253,1.5248,1.5253,270400000.0
2009-04-09 13:35:00,1.52535,1.52535,1.5248,1.5249,274600000.0
2009-04-09 13:36:00,1.5249,1.52495,1.5245,1.52475,320600000.0
2009-04-09 13:37:00,1.5249,1.52495,1.5242,1.52445,424600000.0
2009-04-09 13:38:00,1.5246,1.5248,1.5245,1.5248,247000000.0
2009-04-09 13:39:00,1.52475,1.52495,1.52465,1.5248,220400000.0
2009-04-09 13:40:00,1.52485,1.5251,1.52485,1.52505,161800000.0
2009-04-09 13:41:00,1.52505,1.52515,1.5247,1.5247,536599999.0
2009-04-09 13:42:00,1.5247,1.5249,1.5244,1.5244,278400000.0
2009-04-09 13:43:00,1.5245,1.5246,1.52415,1.5243,243800000.0
2009-04-09 13:44:00,1.5243,1.52465,1.52425,1.52445,239200000.0
2009-04-09 13:45:00,1.5244,1.5247,1.5244,1.5247,249800000.0
2009-04-09 13:46:00,1.5247,1.5248,1.52455,1.5248,117000000.0
2009-04-09 13:47:00,1.5248,1.52495,1.5246,1.5248,214200000.0
2009-04-09 13:48:00,1.52485,1.525,1.5248,1.5249,303000000.0
2009-04-09 13:49:00,1.5249,1.5251,1.52485,1.5251,216600000.0
2009-04-09 13:50:00,1.5251,1.52515,1.52495,1.52495,156000000.0
2009-04-09 13:51:00,1.525,1.5251,1.5249,1.5249,165400000.0
2009-04-09 13:52:00,1.5249,1.525,1.52485,1.525,114400000.0
2009-04-09 13:53:00,1.525,1.5251,1.52485,1.5251,139000000.0
2009-04-09 13:54:00,1.5251,1.5251,1.5249,1.5251,91200000.0
2009-04-09 13:55:00,1.525,1.52515,1.525,1.52515,88000000.0
2009-04-09 13:56:00,1.52525,1.52525,1.52505,1.5251,118000000.0
2009-04-09 13:57:00,1.525,1.5251,1.5247,1.5248,211000000.0
2009-04-09 13:58:00,1.52485,1.5249,1.5246,1.5247,386600000.0
2009-04-09 13:59:00,1.5247,1.52475,1.5245,1.52455,395200000.0
2009-04-09 14:00:00,1.52455,1.52475,1.5242,1.5246,354200000.0
2009-04-09 14:01:00,1.5246,1.5251,1.5246,1.525,312000000.0
2009-04-09 14:02:00,1.5251,1.5253,1.525,1.5252,309400000.0
2009-04-09 14:03:00,1.52525,1.5253,1.5251,1.5252,259600000.0
2009-04-09 14:04:00,1.5252,1.52585,1.5252,1.5256,316400000.0
2009-04-09 14:05:00,1.5256,1.5258,1.52535,1.5255,410800000.0
2009-04-09 14:06:00,1.5255,1.5256,1.52535,1.52555,270400000.0
2009-04-09 14:07:00,1.52555,1.5258,1.5254,1.5258,237000000.0
2009-04-09 14:08:00,1.52575,1.52585,1.5256,1.5257,305200000.0
2009-04-09 14:09:00,1.5257,1.52585,1.5255,1.5257,235000000.0
2009-04-09 14:10:00,1.5257,1.52675,1.5257,1.52645,346700000.0
2009-04-09 14:11:00,1.52645,1.52685,1.5263,1.52665,418400000.0
2009-04-09 14:12:00,1.5266,1.52675,1.5263,1.52655,312600000.0
2009-04-09 14:13:00,1.5266,1.5267,1.52625,1.52625,334400000.0
2009-04-09 14:14:00,1.52625,1.52635,1.52595,1.52615,404800000.0
2009-04-09 14:15:00,1.52605,1.52615,1.5258,1.52605,433800000.0
2009-04-09 14:16:00,1.52605,1.5264,1.52605,1.52625,305800000.0
2009-04-09 14:17:00,1.52625,1.52635,1.52585,1.5259,382400000.0
2009-04-09 14:18:00,1.526,1.526,1.5256,1.52565,367000000.0
2009-04-09 14:19:00,1.52575,1.5258,1.5253,1.5256,232400000.0
2009-04-09 14:20:00,1.5256,1.526,1.52545,1.5259,319400000.0
2009-04-09 14:21:00,1.526,1.5266,1.52595,1.52645,350600000.0
2009-04-09 14:22:00,1.5264,1.5267,1.52615,1.5265,284200000.0
2009-04-09 14:23:00,1.52625,1.52645,1.52605,1.52605,321800000.0
2009-04-09 14:24:00,1.52605,1.52625,1.5258,1.52585,385000000.0
2009-04-09 14:25:00,1.52585,1.526,1.5255,1.5256,376600000.0
2009-04-09 14:26:00,1.5256,1.52625,1.52555,1.52605,322000000.0
2009-04-09 14:27:00,1.5259,1.52605,1.52545,1.52605,312400000.0
2009-04-09 14:28:00,1.52605,1.52625,1.52595,1.5262,216200000.0
2009-04-09 14:29:00,1.52615,1.5265,1.5261,1.52635,253200000.0
2009-04-09 14:30:00,1.52635,1.527,1.52625,1.52675,362600000.0
2009-04-09 14:31:00,1.52675,1.5268,1.5264,1.52645,306300000.0
2009-04-09 14:32:00,1.52645,1.52655,1.52635,1.5265,151000000.0
2009-04-09 14:33:00,1.5265,1.52655,1.52595,1.52615,284000000.0
2009-04-09 14:34:00,1.5262,1.52625,1.5254,1.52545,258800000.0
2009-04-09 14:35:00,1.52545,1.5258,1.5252,1.52575,338800000.0
2009-04-09 14:36:00,1.52575,1.5258,1.52555,1.52565,249800000.0
2009-04-09 14:37:00,1.52565,1.52585,1.52545,1.52545,253200000.0
2009-04-09 14:38:00,1.52555,1.52585,1.52535,1.52555,343200000.0
2009-04-09 14:39:00,1.5257,1.5259,1.52515,1.5254,326200000.0
2009-04-09 14:40:00,1.5254,1.52545,1.525,1.5251,311600000.0
2009-04-09 14:41:00,1.5251,1.52525,1.5251,1.5252,234400000.0
2009-04-09 14:42:00,1.5252,1.52555,1.5252,1.5253,233400000.0
2009-04-09 14:43:00,1.52535,1.52585,1.5253,1.5258,338400000.0
2009-04-09 14:44:00,1.52565,1.5262,1.52555,1.52605,244600000.0
2009-04-09 14:45:00,1.52605,1.52615,1.5256,1.5259,253600000.0
2009-04-09 14:46:00,1.5259,1.5262,1.5258,1.52615,195600000.0
2009-04-09 14:47:00,1.52615,1.5262,1.52595,1.5261,202200000.0
2009-04-09 14:48:00,1.52605,1.5262,1.52575,1.52585,447200000.0
2009-04-09 14:49:00,1.52585,1.52585,1.5256,1.5257,241800000.0
2009-04-09 14:50:00,1.5257,1.5257,1.5253,1.5254,240000000.0
2009-04-09 14:51:00,1.5253,1.5256,1.5251,1.5253,379000000.0
2009-04-09 14:52:00,1.52525,1.5255,1.5248,1.5251,294400000.0
2009-04-09 14:53:00,1.52485,1.525,1.5248,1.52495,226000000.0
2009-04-09 14:54:00,1.525,1.52525,1.52495,1.52505,186800000.0
2009-04-09 14:55:00,1.52505,1.52525,1.525,1.5251,238400000.0
2009-04-09 14:56:00,1.5252,1.52525,1.52505,1.52515,159200000.0
2009-04-09 14:57:00,1.52515,1.52525,1.5251,1.52515,253800000.0
2009-04-09 14:58:00,1.52515,1.5252,1.525,1.525,246600000.0
2009-04-09 14:59:00,1.525,1.5251,1.52495,1.525,160400000.0
2009-04-09 15:00:00,1.525,1.525,1.52495,1.525,136800000.0
2009-04-09 15:01:00,1.525,1.52515,1.5247,1.5248,318000000.0
2009-04-09 15:02:00,1.5248,1.52485,1.52465,1.5247,211200000.0
2009-04-09 15:03:00,1.5247,1.52495,1.5247,1.5248,130800000.0
2009-04-09 15:04:00,1.5247,1.52495,1.5241,1.5242,408400000.0
2009-04-09 15:05:00,1.5242,1.52465,1.52395,1.52465,596800000.0
2009-04-09 15:06:00,1.52465,1.52475,1.5241,1.5241,274800000.0
2009-04-09 15:07:00,1.52405,1.52425,1.52355,1.52365,506000000.0
2009-04-09 15:08:00,1.5236,1.5237,1.52275,1.5228,440800000.0
2009-04-09 15:09:00,1.5228,1.52315,1.5227,1.5231,380000000.0
2009-04-09 15:10:00,1.5231,1.5235,1.523,1.52335,394000000.0
2009-04-09 15:11:00,1.52335,1.52365,1.52335,1.52355,473000000.0
2009-04-09 15:12:00,1.52355,1.5238,1.52355,1.5237,352600000.0
2009-04-09 15:13:00,1.5237,1.524,1.5236,1.524,396000000.0
2009-04-09 15:14:00,1.524,1.52405,1.52385,1.5239,289200000.0
2009-04-09 15:15:00,1.5239,1.52395,1.5237,1.52375,317800000.0
2009-04-09 15:16:00,1.5238,1.52405,1.5238,1.5239,383600000.0
2009-04-09 15:17:00,1.5239,1.52395,1.5238,1.5238,223200000.0
2009-04-09 15:18:00,1.5238,1.52395,1.52375,1.5239,356000000.0
2009-04-09 15:19:00,1.5239,1.52395,1.5238,1.52395,329400000.0
2009-04-09 15:20:00,1.524,1.5243,1.5238,1.5241,516199999.0
2009-04-09 15:21:00,1.5241,1.5242,1.524,1.5241,282600000.0
2009-04-09 15:22:00,1.5241,1.5242,1.52395,1.5241,190400000.0
2009-04-09 15:23:00,1.52415,1.52425,1.524,1.52415,230600000.0
2009-04-09 15:24:00,1.52415,1.5243,1.52405,1.5241,330600000.0
2009-04-09 15:25:00,1.5241,1.52425,1.52405,1.5241,182200000.0
2009-04-09 15:26:00,1.5241,1.52415,1.5241,1.52415,373400000.0
2009-04-09 15:27:00,1.5242,1.5243,1.5241,1.52425,160600000.0
2009-04-09 15:28:00,1.52425,1.52435,1.5241,1.5241,265800000.0
2009-04-09 15:29:00,1.5241,1.5242,1.52375,1.5238,346600000.0
2009-04-09 15:30:00,1.5238,1.52395,1.5232,1.5232,226400000.0
2009-04-09 15:31:00,1.5232,1.52335,1.52285,1.5231,259400000.0
2009-04-09 15:32:00,1.52315,1.52325,1.52295,1.52325,232600000.0
2009-04-09 15:33:00,1.52325,1.5233,1.523,1.5231,337000000.0
2009-04-09 15:34:00,1.523,1.5233,1.5229,1.523,450600000.0
2009-04-09 15:35:00,1.52305,1.5233,1.5228,1.5228,457800000.0
2009-04-09 15:36:00,1.5227,1.52295,1.5226,1.5229,258400000.0
2009-04-09 15:37:00,1.5229,1.52315,1.5229,1.5231,301800000.0
2009-04-09 15:38:00,1.5231,1.5232,1.523,1.5232,114000000.0
2009-04-09 15:39:00,1.5232,1.52325,1.523,1.5232,260600000.0
2009-04-09 15:40:00,1.5232,1.5232,1.52265,1.5228,299000000.0
2009-04-09 15:41:00,1.5228,1.52315,1.5228,1.52315,388800000.0
2009-04-09 15:42:00,1.52305,1.52315,1.52285,1.52315,216200000.0
2009-04-09 15:43:00,1.52315,1.52315,1.5229,1.523,196200000.0
2009-04-09 15:44:00,1.52305,1.52365,1.52295,1.52355,225200000.0
2009-04-09 15:45:00,1.5236,1.52365,1.5234,1.5236,303000000.0
2009-04-09 15:46:00,1.5236,1.52385,1.52345,1.5238,264400000.0
2009-04-09 15:47:00,1.52375,1.52415,1.5236,1.52405,322600000.0
2009-04-09 15:48:00,1.52405,1.52405,1.5238,1.52385,194000000.0
2009-04-09 15:49:00,1.52385,1.52395,1.52375,1.52385,241600000.0
2009-04-09 15:50:00,1.52385,1.5243,1.52385,1.5242,277200000.0
2009-04-09 15:51:00,1.5242,1.52485,1.52415,1.52465,478800000.0
2009-04-09 15:52:00,1.52465,1.52465,1.52425,1.5243,193400000.0
2009-04-09 15:53:00,1.52435,1.5244,1.5243,1.5243,111800000.0
2009-04-09 15:54:00,1.52435,1.5249,1.5243,1.5249,257800000.0
2009-04-09 15:55:00,1.52495,1.5253,1.52485,1.525,432200000.0
2009-04-09 15:56:00,1.525,1.525,1.52465,1.5248,502000001.0
2009-04-09 15:57:00,1.52485,1.5249,1.5243,1.5243,279000000.0
2009-04-09 15:58:00,1.5243,1.52435,1.52415,1.5242,258000000.0
2009-04-09 15:59:00,1.5242,1.52425,1.52385,1.52405,311200000.0
2009-04-09 16:00:00,1.52405,1.5243,1.5239,1.524,354000000.0
2009-04-09 16:01:00,1.52395,1.52405,1.52365,1.52375,294200000.0
2009-04-09 16:02:00,1.52375,1.5238,1.52335,1.5234,354000000.0
2009-04-09 16:03:00,1.5234,1.5235,1.52315,1.52345,416800000.0
2009-04-09 16:04:00,1.52345,1.52375,1.52325,1.52365,275200000.0
2009-04-09 16:05:00,1.5236,1.52375,1.5235,1.52355,264000000.0
2009-04-09 16:06:00,1.52355,1.5238,1.52355,1.52365,292400000.0
2009-04-09 16:07:00,1.52365,1.52385,1.5236,1.5237,281400000.0
2009-04-09 16:08:00,1.5237,1.5237,1.5235,1.5236,386600000.0
2009-04-09 16:09:00,1.5236,1.5236,1.5234,1.5234,168600000.0
2009-04-09 16:10:00,1.5234,1.5235,1.52335,1.52335,256200000.0
2009-04-09 16:11:00,1.52335,1.52345,1.5233,1.5233,268400000.0
2009-04-09 16:12:00,1.5233,1.5236,1.5233,1.52335,185000000.0
2009-04-09 16:13:00,1.5234,1.52345,1.52325,1.5233,271200000.0
2009-04-09 16:14:00,1.52325,1.52385,1.52325,1.52375,247200000.0
2009-04-09 16:15:00,1.52375,1.52385,1.5236,1.5236,210400000.0
2009-04-09 16:16:00,1.5236,1.5238,1.5235,1.5235,129600000.0
2009-04-09 16:17:00,1.52355,1.5238,1.5234,1.5236,291600000.0
2009-04-09 16:18:00,1.5236,1.5236,1.52325,1.5233,231600000.0
2009-04-09 16:19:00,1.5233,1.52355,1.52305,1.52355,418000000.0
2009-04-09 16:20:00,1.52355,1.52375,1.52345,1.5235,280600000.0
2009-04-09 16:21:00,1.52355,1.5238,1.5235,1.5235,290200000.0
2009-04-09 16:22:00,1.52355,1.52355,1.52315,1.52335,375600000.0
2009-04-09 16:23:00,1.52335,1.52345,1.5231,1.52315,344800000.0
2009-04-09 16:24:00,1.52315,1.5233,1.52305,1.5231,250800000.0
2009-04-09 16:25:00,1.5231,1.52325,1.52305,1.5231,275000000.0
2009-04-09 16:26:00,1.52305,1.52325,1.52305,1.52315,371800000.0
2009-04-09 16:27:00,1.52315,1.52325,1.5231,1.5231,301000000.0
2009-04-09 16:28:00,1.5231,1.5232,1.52295,1.52315,217000000.0
2009-04-09 16:29:00,1.52315,1.52325,1.523,1.5231,324400000.0
2009-04-09 16:30:00,1.5231,1.52315,1.52305,1.5231,155800000.0
2009-04-09 16:31:00,1.5231,1.5232,1.523,1.5231,224400000.0
2009-04-09 16:32:00,1.52315,1.52315,1.52295,1.523,238200000.0
2009-04-09 16:33:00,1.523,1.52305,1.5229,1.5229,261000000.0
2009-04-09 16:34:00,1.52285,1.52315,1.52285,1.523,427800000.0
2009-04-09 16:35:00,1.52305,1.5232,1.52295,1.5231,196600000.0
2009-04-09 16:36:00,1.5231,1.5231,1.523,1.523,225200000.0
2009-04-09 16:37:00,1.523,1.5231,1.5229,1.5229,202400000.0
2009-04-09 16:38:00,1.52315,1.52315,1.52285,1.523,212800000.0
2009-04-09 16:39:00,1.52295,1.52305,1.52285,1.52295,380600000.0
2009-04-09 16:40:00,1.52295,1.52325,1.52295,1.52315,340600000.0
2009-04-09 16:41:00,1.52315,1.5235,1.5231,1.5232,386400000.0
2009-04-09 16:42:00,1.52315,1.5235,1.52315,1.5234,339400000.0
2009-04-09 16:43:00,1.5234,1.52345,1.523,1.5231,326000000.0
2009-04-09 16:44:00,1.5232,1.5232,1.5229,1.523,234600000.0
2009-04-09 16:45:00,1.52295,1.523,1.5227,1.5227,295800000.0
2009-04-09 16:46:00,1.5227,1.523,1.5226,1.5228,325200000.0
2009-04-09 16:47:00,1.52285,1.52285,1.5219,1.5223,467300000.0
2009-04-09 16:48:00,1.5223,1.5228,1.5223,1.52255,392400000.0
2009-04-09 16:49:00,1.5225,1.5227,1.52245,1.5225,353200000.0
2009-04-09 16:50:00,1.5225,1.52275,1.52235,1.5225,350300000.0
2009-04-09 16:51:00,1.5225,1.52265,1.5218,1.522,521800000.0
2009-04-09 16:52:00,1.522,1.52205,1.52125,1.52125,309400000.0
2009-04-09 16:53:00,1.52115,1.5215,1.521,1.5214,438000000.0
2009-04-09 16:54:00,1.5214,1.52165,1.521,1.521,425799999.0
2009-04-09 16:55:00,1.52095,1.5212,1.5208,1.5211,461200000.0
2009-04-09 16:56:00,1.5211,1.5212,1.52085,1.52095,466000000.0
2009-04-09 16:57:00,1.5209,1.522,1.5209,1.52195,339800000.0
2009-04-09 16:58:00,1.5219,1.5222,1.5216,1.522,360600000.0
2009-04-09 16:59:00,1.522,1.52205,1.52145,1.52175,482800000.0
2009-04-09 17:00:00,1.5217,1.52195,1.52155,1.5218,396500000.0
2009-04-09 17:01:00,1.5218,1.5219,1.52175,1.5219,158200000.0
2009-04-09 17:02:00,1.52185,1.5222,1.5218,1.522,335000000.0
2009-04-09 17:03:00,1.522,1.5222,1.522,1.522,315400000.0
2009-04-09 17:04:00,1.522,1.52225,1.52175,1.5219,381400000.0
2009-04-09 17:05:00,1.5219,1.5222,1.52175,1.5222,293400000.0
2009-04-09 17:06:00,1.52225,1.5223,1.52195,1.5223,245600000.0
2009-04-09 17:07:00,1.52225,1.52225,1.5213,1.5217,236300000.0
2009-04-09 17:08:00,1.52165,1.5229,1.52165,1.5229,223800000.0
2009-04-09 17:09:00,1.52285,1.52385,1.52285,1.52355,419500000.0
2009-04-09 17:10:00,1.5235,1.52355,1.523,1.5232,341000000.0
2009-04-09 17:11:00,1.5232,1.52425,1.5232,1.52375,392000000.0
2009-04-09 17:12:00,1.52385,1.52415,1.52365,1.5238,305600000.0
2009-04-09 17:13:00,1.52385,1.52415,1.5236,1.5236,386400000.0
2009-04-09 17:14:00,1.5236,1.5239,1.5233,1.52335,469400000.0
2009-04-09 17:15:00,1.5235,1.52355,1.5233,1.5233,280800000.0
2009-04-09 17:16:00,1.5233,1.5233,1.5226,1.52325,348600000.0
2009-04-09 17:17:00,1.52325,1.52345,1.52285,1.5232,316200000.0
2009-04-09 17:18:00,1.5232,1.5233,1.52295,1.523,253000000.0
2009-04-09 17:19:00,1.5229,1.5233,1.5227,1.5232,251800000.0
2009-04-09 17:20:00,1.5232,1.52435,1.52285,1.5239,341000000.0
2009-04-09 17:21:00,1.5239,1.52405,1.52345,1.5239,378400000.0
2009-04-09 17:22:00,1.5238,1.5241,1.5238,1.52395,426800000.0
2009-04-09 17:23:00,1.52395,1.52435,1.5236,1.5241,531099997.0
2009-04-09 17:24:00,1.5242,1.52425,1.52345,1.52365,368600000.0
2009-04-09 17:25:00,1.5238,1.5238,1.523,1.52335,362800000.0
2009-04-09 17:26:00,1.52345,1.52395,1.5232,1.5239,381600000.0
2009-04-09 17:27:00,1.52385,1.5241,1.52355,1.5241,376600000.0
2009-04-09 17:28:00,1.52405,1.52465,1.52385,1.52435,417200000.0
2009-04-09 17:29:00,1.52435,1.5245,1.52415,1.5244,231800000.0
2009-04-09 17:30:00,1.5243,1.52485,1.5242,1.5246,479000000.0
2009-04-09 17:31:00,1.5246,1.5249,1.5245,1.5246,454200000.0
2009-04-09 17:32:00,1.5246,1.52465,1.524,1.5241,474600000.0
2009-04-09 17:33:00,1.5241,1.52445,1.5241,1.52445,184200000.0
2009-04-09 17:34:00,1.52445,1.52465,1.52415,1.5243,315000000.0
2009-04-09 17:35:00,1.52435,1.52445,1.52325,1.5233,353600000.0
2009-04-09 17:36:00,1.5233,1.5241,1.5233,1.52395,293400000.0
2009-04-09 17:37:00,1.52395,1.5244,1.52395,1.5244,255600000.0
2009-04-09 17:38:00,1.52435,1.5246,1.52435,1.5245,118600000.0
2009-04-09 17:39:00,1.52445,1.52455,1.52395,1.52405,293200000.0
2009-04-09 17:40:00,1.52405,1.5246,1.52355,1.5246,307900000.0
2009-04-09 17:41:00,1.52455,1.52465,1.5243,1.52435,173600000.0
2009-04-09 17:42:00,1.52425,1.52435,1.52355,1.52405,334800000.0
2009-04-09 17:43:00,1.524,1.52415,1.5237,1.52405,328400000.0
2009-04-09 17:44:00,1.52405,1.5241,1.5235,1.5238,471600000.0
2009-04-09 17:45:00,1.5239,1.5243,1.5236,1.52385,507800000.0
2009-04-09 17:46:00,1.5239,1.52395,1.52355,1.5236,451400000.0
2009-04-09 17:47:00,1.5236,1.52375,1.5229,1.52335,389400000.0
2009-04-09 17:48:00,1.5234,1.5234,1.5224,1.5229,498400000.0
2009-04-09 17:49:00,1.5229,1.5235,1.5225,1.5235,345000001.0
2009-04-09 17:50:00,1.52335,1.5237,1.52275,1.5228,474000000.0
2009-04-09 17:51:00,1.52285,1.5231,1.52265,1.52305,233400000.0
2009-04-09 17:52:00,1.5232,1.5232,1.52295,1.5231,161000000.0
2009-04-09 17:53:00,1.5232,1.5232,1.52295,1.5232,105000000.0
2009-04-09 17:54:00,1.5233,1.52355,1.52275,1.52275,343400000.0
2009-04-09 17:55:00,1.5227,1.5231,1.5226,1.5227,443800000.0
2009-04-09 17:56:00,1.5227,1.5231,1.5227,1.52305,280200000.0
2009-04-09 17:57:00,1.5231,1.52325,1.52305,1.5232,139200000.0
2009-04-09 17:58:00,1.5232,1.5232,1.5226,1.5227,136500000.0
2009-04-09 17:59:00,1.5227,1.52305,1.5225,1.5229,248800000.0
2009-04-09 18:00:00,1.5229,1.52315,1.52265,1.52285,233200000.0
2009-04-09 18:01:00,1.52285,1.52285,1.5225,1.52265,131400000.0
2009-04-09 18:02:00,1.52265,1.5228,1.52245,1.5225,143600000.0
2009-04-09 18:03:00,1.5225,1.5225,1.5225,1.5225,144200000.0
2009-04-09 18:04:00,1.52245,1.5225,1.52245,1.5225,187400000.0
2009-04-09 18:05:00,1.5225,1.5226,1.5225,1.5226,135000000.0
2009-04-09 18:06:00,1.5226,1.5232,1.5226,1.5231,130400000.0
2009-04-09 18:07:00,1.5232,1.5233,1.5231,1.5231,120200000.0
2009-04-09 18:08:00,1.5232,1.5241,1.52305,1.524,196800000.0
2009-04-09 18:09:00,1.5237,1.5238,1.5234,1.52345,158000000.0
2009-04-09 18:10:00,1.52345,1.52345,1.5231,1.52335,149600000.0
2009-04-09 18:11:00,1.52335,1.52385,1.52335,1.5238,112600000.0
2009-04-09 18:12:00,1.52375,1.52395,1.5236,1.52395,85400000.0
2009-04-09 18:13:00,1.52395,1.52395,1.5234,1.5235,189200000.0
2009-04-09 18:14:00,1.5235,1.52385,1.5234,1.52365,260200000.0
2009-04-09 18:15:00,1.5234,1.5236,1.52275,1.5229,304599999.0
2009-04-09 18:16:00,1.5229,1.52295,1.5225,1.5229,257600000.0
2009-04-09 18:17:00,1.5229,1.5231,1.52275,1.52275,172800000.0
2009-04-09 18:18:00,1.52275,1.5229,1.52265,1.5227,89400000.0
2009-04-09 18:19:00,1.5227,1.5234,1.52265,1.523,241000000.0
2009-04-09 18:20:00,1.52305,1.52375,1.52305,1.5236,199400000.0
2009-04-09 18:21:00,1.5236,1.5236,1.52305,1.52305,96500000.0
2009-04-09 18:22:00,1.52315,1.52325,1.523,1.52315,74200000.0
2009-04-09 18:23:00,1.523,1.523,1.5224,1.5226,258400000.0
2009-04-09 18:24:00,1.52275,1.5228,1.5224,1.5226,120000000.0
2009-04-09 18:25:00,1.5227,1.523,1.5226,1.5227,133000000.0
2009-04-09 18:26:00,1.5227,1.5227,1.5227,1.5227,97200000.0
2009-04-09 18:27:00,1.5226,1.5227,1.5226,1.52265,158200000.0
2009-04-09 18:28:00,1.52265,1.5235,1.5226,1.5235,115100000.0
2009-04-09 18:29:00,1.5234,1.5235,1.5233,1.5233,148800000.0
2009-04-09 18:30:00,1.5233,1.5235,1.52325,1.5235,89400000.0
2009-04-09 18:31:00,1.5235,1.5235,1.5234,1.5235,92200000.0
2009-04-09 18:32:00,1.52345,1.5235,1.5234,1.5235,33600000.0
2009-04-09 18:33:00,1.5235,1.5235,1.5234,1.5235,35800000.0
2009-04-09 18:34:00,1.5235,1.5235,1.5234,1.5235,62000000.0
2009-04-09 18:35:00,1.5235,1.52365,1.5235,1.5236,219200000.0
2009-04-09 18:36:00,1.5236,1.5236,1.5236,1.5236,10400000.0
2009-04-09 18:37:00,1.52355,1.52355,1.5231,1.5231,92200000.0
2009-04-09 18:38:00,1.5231,1.5232,1.5219,1.52205,159500000.0
2009-04-09 18:39:00,1.522,1.52225,1.522,1.52205,86600000.0
2009-04-09 18:40:00,1.5221,1.5224,1.522,1.52225,147200000.0
2009-04-09 18:41:00,1.52225,1.52275,1.52225,1.5227,65600000.0
2009-04-09 18:42:00,1.52275,1.5228,1.52255,1.5226,33800000.0
2009-04-09 18:43:00,1.5226,1.5226,1.52245,1.5226,75600000.0
2009-04-09 18:44:00,1.52265,1.52295,1.5226,1.52285,53400000.0
2009-04-09 18:45:00,1.52285,1.523,1.52255,1.5228,117600000.0
2009-04-09 18:46:00,1.5228,1.5228,1.5223,1.5223,59200000.0
2009-04-09 18:47:00,1.5223,1.5223,1.52215,1.5223,34800000.0
2009-04-09 18:48:00,1.5224,1.5225,1.5222,1.5222,87600000.0
2009-04-09 18:49:00,1.5222,1.52225,1.5221,1.5222,87800000.0
2009-04-09 18:50:00,1.5222,1.5223,1.5222,1.52225,119600000.0
2009-04-09 18:51:00,1.5222,1.52255,1.5222,1.5225,152800000.0
2009-04-09 18:52:00,1.5225,1.52265,1.52235,1.5224,125800000.0
2009-04-09 18:53:00,1.5225,1.52255,1.5225,1.5225,46400000.0
2009-04-09 18:54:00,1.5225,1.5225,1.5225,1.5225,36600000.0
2009-04-09 18:55:00,1.5225,1.5225,1.5222,1.5223,110600000.0
2009-04-09 18:56:00,1.52225,1.52225,1.5222,1.5222,73800000.0
2009-04-09 18:57:00,1.5222,1.5222,1.52215,1.5222,74800000.0
2009-04-09 18:58:00,1.5222,1.5222,1.522,1.522,86000000.0
2009-04-09 18:59:00,1.522,1.522,1.5214,1.5215,151600000.0
2009-04-09 19:00:00,1.5215,1.52175,1.5214,1.5215,142000000.0
2009-04-09 19:01:00,1.5215,1.5215,1.5215,1.5215,49400000.0
2009-04-09 19:02:00,1.5215,1.52195,1.5215,1.52175,151600000.0
2009-04-09 19:03:00,1.5217,1.5221,1.5217,1.52195,145200000.0
2009-04-09 19:04:00,1.522,1.52235,1.522,1.52215,203800000.0
2009-04-09 19:05:00,1.52215,1.52225,1.5218,1.52195,135600000.0
2009-04-09 19:06:00,1.52195,1.522,1.52185,1.52195,69400000.0
2009-04-09 19:07:00,1.522,1.5222,1.522,1.5222,28200000.0
2009-04-09 19:08:00,1.5223,1.5223,1.5223,1.5223,29400000.0
2009-04-09 19:09:00,1.52225,1.52225,1.5216,1.5217,176200000.0
2009-04-09 19:10:00,1.5217,1.522,1.5217,1.522,140200000.0
2009-04-09 19:11:00,1.522,1.52235,1.522,1.5222,129800000.0
2009-04-09 19:12:00,1.5222,1.5222,1.52175,1.5222,93600000.0
2009-04-09 19:13:00,1.5222,1.5223,1.52205,1.52205,48000000.0
2009-04-09 19:14:00,1.5221,1.5226,1.52205,1.5225,93800000.0
2009-04-09 19:15:00,1.5222,1.5223,1.5219,1.5219,104600000.0
2009-04-09 19:16:00,1.5219,1.522,1.5218,1.522,70000000.0
2009-04-09 19:17:00,1.522,1.522,1.5218,1.5218,17000000.0
2009-04-09 19:18:00,1.5218,1.5218,1.52155,1.5216,90000000.0
2009-04-09 19:19:00,1.5216,1.5218,1.52145,1.52175,100200000.0
2009-04-09 19:20:00,1.5217,1.52175,1.52165,1.5217,63800000.0
2009-04-09 19:21:00,1.52175,1.52205,1.52175,1.522,88000000.0
2009-04-09 19:22:00,1.52195,1.52205,1.52195,1.522,13200000.0
2009-04-09 19:23:00,1.522,1.522,1.52185,1.5219,32600000.0
2009-04-09 19:24:00,1.52185,1.5219,1.5216,1.5216,117400000.0
2009-04-09 19:25:00,1.52155,1.52165,1.5215,1.52165,112200000.0
2009-04-09 19:26:00,1.52165,1.52165,1.5215,1.5215,63000000.0
2009-04-09 19:27:00,1.5215,1.5215,1.5211,1.5212,50400000.0
2009-04-09 19:28:00,1.5212,1.52145,1.5212,1.52145,41800000.0
2009-04-09 19:29:00,1.52145,1.52145,1.5211,1.5211,51000000.0
2009-04-09 19:30:00,1.52115,1.52115,1.5208,1.52085,77600000.0
2009-04-09 19:31:00,1.5209,1.521,1.5208,1.5209,67800000.0
2009-04-09 19:32:00,1.52095,1.5211,1.52095,1.52105,21400000.0
2009-04-09 19:33:00,1.52105,1.5212,1.52105,1.5211,77600000.0
2009-04-09 19:34:00,1.5211,1.5213,1.52105,1.52115,56200000.0
2009-04-09 19:35:00,1.5212,1.5212,1.5208,1.52085,55000000.0
2009-04-09 19:36:00,1.52085,1.52125,1.52085,1.52125,38000000.0
2009-04-09 19:37:00,1.52125,1.52125,1.52105,1.5211,25000000.0
2009-04-09 19:38:00,1.52105,1.52115,1.52105,1.5211,21800000.0
2009-04-09 19:39:00,1.52105,1.52115,1.521,1.52115,63600000.0
2009-04-09 19:40:00,1.52115,1.52115,1.52085,1.52115,52200000.0
2009-04-09 19:41:00,1.5211,1.5214,1.52105,1.5212,32200000.0
2009-04-09 19:42:00,1.5213,1.5215,1.5213,1.52135,51400000.0
2009-04-09 19:43:00,1.5214,1.5214,1.5214,1.5214,4400000.0
2009-04-09 19:44:00,1.52145,1.52165,1.52145,1.5216,87400000.0
2009-04-09 19:45:00,1.5215,1.52155,1.5215,1.5215,9000000.0
2009-04-09 19:46:00,1.52155,1.5216,1.5215,1.52155,22400000.0
2009-04-09 19:47:00,1.52155,1.5216,1.5215,1.5216,34400000.0
2009-04-09 19:48:00,1.52155,1.52185,1.52155,1.52185,58000000.0
2009-04-09 19:49:00,1.52175,1.5222,1.52175,1.52195,63800000.0
2009-04-09 19:50:00,1.5219,1.52195,1.5219,1.52195,16400000.0
2009-04-09 19:51:00,1.5218,1.5221,1.5218,1.5219,96600000.0
2009-04-09 19:52:00,1.5219,1.522,1.5219,1.52195,50000000.0
2009-04-09 19:53:00,1.52195,1.52195,1.52175,1.5218,91800000.0
2009-04-09 19:54:00,1.52175,1.52195,1.52175,1.52185,96000000.0
2009-04-09 19:55:00,1.52185,1.52195,1.5218,1.5219,60600000.0
2009-04-09 19:56:00,1.5219,1.5224,1.52185,1.5223,131800000.0
2009-04-09 19:57:00,1.5223,1.52235,1.52225,1.52235,72800000.0
2009-04-09 19:58:00,1.52235,1.5225,1.5223,1.5224,91400000.0
2009-04-09 19:59:00,1.5224,1.5227,1.5224,1.5227,120400000.0
2009-04-09 20:00:00,1.5227,1.5229,1.5225,1.5225,71400000.0
2009-04-09 20:01:00,1.5225,1.5225,1.5225,1.5225,34800000.0
2009-04-09 20:02:00,1.5225,1.5225,1.5222,1.5222,74400000.0
2009-04-09 20:03:00,1.5222,1.5222,1.5222,1.5222,5200000.0
2009-04-09 20:04:00,1.5222,1.5222,1.52205,1.52205,46800000.0
2009-04-09 20:05:00,1.52205,1.5222,1.522,1.52205,94600000.0
2009-04-09 20:06:00,1.52205,1.52215,1.52195,1.52215,46200000.0
2009-04-09 20:07:00,1.52215,1.5222,1.5218,1.5218,165000000.0
2009-04-09 20:08:00,1.5218,1.52185,1.5215,1.5218,59000000.0
2009-04-09 20:09:00,1.5214,1.52225,1.5214,1.5218,110900000.0
2009-04-09 20:10:00,1.52185,1.52195,1.52185,1.5219,20600000.0
2009-04-09 20:11:00,1.52195,1.52225,1.52185,1.522,116200000.0
2009-04-09 20:12:00,1.522,1.52205,1.5218,1.52185,66400000.0
2009-04-09 20:13:00,1.5219,1.522,1.5217,1.522,63800000.0
2009-04-09 20:14:00,1.522,1.5223,1.52185,1.52225,200200000.0
2009-04-09 20:15:00,1.5223,1.52245,1.52205,1.52205,90000000.0
2009-04-09 20:16:00,1.5221,1.52235,1.52195,1.5222,87600000.0
2009-04-09 20:17:00,1.5222,1.5222,1.5222,1.5222,17800000.0
2009-04-09 20:18:00,1.5222,1.52235,1.5222,1.5222,54800000.0
2009-04-09 20:19:00,1.5222,1.5222,1.5221,1.5221,28800000.0
2009-04-09 20:20:00,1.5221,1.5222,1.52195,1.52205,44400000.0
2009-04-09 20:21:00,1.5222,1.5222,1.522,1.522,38400000.0
2009-04-09 20:22:00,1.52205,1.52205,1.5218,1.5219,34400000.0
2009-04-09 20:23:00,1.5219,1.522,1.52185,1.52195,49200000.0
2009-04-09 20:24:00,1.52195,1.52195,1.5218,1.5218,56000000.0
2009-04-09 20:25:00,1.5218,1.5219,1.5216,1.52165,99000000.0
2009-04-09 20:26:00,1.52165,1.52225,1.5216,1.52195,87149001.0
2009-04-09 20:27:00,1.52195,1.52195,1.5214,1.5216,112398002.0
2009-04-09 20:28:00,1.52165,1.52175,1.5213,1.5214,60400000.0
2009-04-09 20:29:00,1.5214,1.5214,1.5211,1.52125,89500000.0
2009-04-09 20:30:00,1.5211,1.52115,1.521,1.5211,160800000.0
2009-04-09 20:31:00,1.5211,1.5211,1.5211,1.5211,11640301.0
2009-04-09 20:32:00,1.5211,1.5211,1.5211,1.5211,54804405.0
2009-04-09 20:33:00,1.5211,1.5211,1.5211,1.5211,56738300.0
2009-04-09 20:34:00,1.5211,1.5213,1.5211,1.5213,66769801.0
2009-04-09 20:35:00,1.5213,1.5213,1.52115,1.52115,38400000.0
2009-04-09 20:36:00,1.5212,1.5213,1.5211,1.5211,74012009.0
2009-04-09 20:37:00,1.52115,1.5212,1.5211,1.5211,52686402.0
2009-04-09 20:38:00,1.5211,1.5213,1.5211,1.5213,200985500.0
2009-04-09 20:39:00,1.5213,1.5215,1.52125,1.5214,213000000.0
2009-04-09 20:40:00,1.5214,1.5214,1.5213,1.5213,139200000.0
2009-04-09 20:41:00,1.5214,1.5215,1.5213,1.5215,52600000.0
2009-04-09 20:42:00,1.5215,1.5218,1.5214,1.5218,216600000.0
2009-04-09 20:43:00,1.5218,1.5219,1.5211,1.5211,207368808.0
2009-04-09 20:44:00,1.5211,1.5215,1.5211,1.52145,71892202.0
2009-04-09 20:45:00,1.5215,1.5217,1.5214,1.5215,157800000.0
2009-04-09 20:46:00,1.5215,1.5219,1.5215,1.5216,190800000.0
2009-04-09 20:47:00,1.52165,1.52215,1.52165,1.5219,181000000.0
2009-04-09 20:48:00,1.52185,1.52215,1.52185,1.5221,171600000.0
2009-04-09 20:49:00,1.522,1.5222,1.522,1.5221,187200000.0
2009-04-09 20:50:00,1.52215,1.5223,1.52205,1.52225,64800000.0
2009-04-09 20:51:00,1.5222,1.52225,1.5219,1.522,161400000.0
2009-04-09 20:52:00,1.522,1.522,1.52175,1.52175,46600000.0
2009-04-09 20:53:00,1.52175,1.5219,1.52165,1.52165,103600000.0
2009-04-09 20:54:00,1.52175,1.52175,1.52145,1.5215,134200000.0
2009-04-09 20:55:00,1.5215,1.5215,1.5214,1.52145,132600000.0
2009-04-09 20:56:00,1.52145,1.5215,1.5214,1.5214,80200000.0
2009-04-09 20:57:00,1.5214,1.5215,1.5214,1.5214,89200000.0
2009-04-09 20:58:00,1.5214,1.5214,1.5214,1.5214,92400000.0
2009-04-09 20:59:00,1.5214,1.5215,1.5214,1.5214,169600000.0
2009-04-09 21:00:00,1.5215,1.52165,1.5214,1.5214,129200000.0
2009-04-09 21:01:00,1.5214,1.5214,1.5211,1.5211,89870600.0
2009-04-09 21:02:00,1.5211,1.52125,1.5211,1.52125,66721401.0
2009-04-09 21:03:00,1.5212,1.5214,1.5211,1.5214,90713203.0
2009-04-09 21:04:00,1.5214,1.52145,1.5212,1.5213,63949001.0
2009-04-09 21:05:00,1.5213,1.5213,1.5212,1.5212,19100000.0
2009-04-09 21:06:00,1.5211,1.5211,1.5211,1.5211,7400000.0
2009-04-09 21:07:00,1.5212,1.52125,1.5212,1.5212,2700000.0
2009-04-09 21:08:00,1.5212,1.5212,1.5212,1.5212,200000.0
2009-04-09 21:09:00,1.5212,1.52125,1.5212,1.5212,30843807.0
2009-04-09 21:10:00,1.5212,1.52125,1.5212,1.5212,18020305.0
2009-04-09 21:11:00,1.52135,1.5219,1.52135,1.52185,85200000.0
2009-04-09 21:12:00,1.5219,1.52215,1.5219,1.52215,147400000.0
2009-04-09 21:13:00,1.52225,1.52225,1.52175,1.52185,130600000.0
2009-04-09 21:14:00,1.52195,1.522,1.52185,1.522,30800000.0
2009-04-09 21:15:00,1.522,1.52225,1.5216,1.5216,138400000.0
2009-04-09 21:16:00,1.5216,1.5217,1.52155,1.5216,55800000.0
2009-04-09 21:17:00,1.52165,1.52195,1.5216,1.52185,123000000.0
2009-04-09 21:18:00,1.5219,1.5222,1.5219,1.5222,53800000.0
2009-04-09 21:19:00,1.5222,1.5227,1.5222,1.5222,195400000.0
2009-04-09 21:20:00,1.5222,1.52225,1.52155,1.52185,88600000.0
2009-04-09 21:21:00,1.5219,1.522,1.52165,1.52165,79200000.0
2009-04-09 21:22:00,1.52185,1.5219,1.5215,1.5218,88200000.0
2009-04-09 21:23:00,1.5218,1.52195,1.52175,1.52175,86600000.0
2009-04-09 21:24:00,1.52175,1.52175,1.5217,1.5217,81000000.0
2009-04-09 21:25:00,1.5218,1.52185,1.5218,1.5218,50600000.0
2009-04-09 21:26:00,1.5218,1.5218,1.5217,1.5217,42600000.0
2009-04-09 21:27:00,1.5217,1.5218,1.5215,1.5215,44800000.0
2009-04-09 21:28:00,1.5215,1.5215,1.5215,1.5215,46000000.0
2009-04-09 21:29:00,1.5215,1.5216,1.5215,1.5216,77200000.0
2009-04-09 21:30:00,1.5216,1.5217,1.5216,1.5217,43800000.0
2009-04-09 21:31:00,1.5216,1.5217,1.5216,1.5216,120200000.0
2009-04-09 21:32:00,1.52104,1.52134,1.52104,1.52124,130000000.0
2009-04-09 21:33:00,1.5216,1.5216,1.5216,1.5216,5200000.0
2009-04-09 21:34:00,1.52175,1.52205,1.52165,1.5217,138600000.0
2009-04-09 21:35:00,1.52195,1.5221,1.5217,1.5219,83000000.0
2009-04-09 21:36:00,1.52205,1.52205,1.52205,1.52205,4800000.0
2009-04-09 21:37:00,1.5218,1.522,1.5218,1.5218,119800000.0
2009-04-09 21:38:00,1.52195,1.52205,1.5217,1.5219,29600000.0
2009-04-09 21:39:00,1.52185,1.52185,1.5218,1.5218,70200000.0
2009-04-09 21:40:00,1.52185,1.5219,1.5218,1.5218,50000000.0
2009-04-09 21:41:00,1.52185,1.52195,1.5218,1.5218,52600000.0
2009-04-09 21:42:00,1.5218,1.5218,1.5216,1.5218,109600000.0
2009-04-09 21:43:00,1.5218,1.5218,1.5218,1.5218,26400000.0
2009-04-09 21:44:00,1.5218,1.5218,1.5214,1.5217,43000000.0
2009-04-09 21:45:00,1.5217,1.5221,1.5216,1.5221,99600000.0
2009-04-09 21:46:00,1.52225,1.52235,1.5219,1.52235,80600000.0
2009-04-09 21:47:00,1.52225,1.5223,1.52165,1.52175,95200000.0
2009-04-09 21:48:00,1.52175,1.5218,1.52165,1.5217,52200000.0
2009-04-09 21:49:00,1.52165,1.522,1.5216,1.52185,38600000.0
2009-04-09 21:50:00,1.52175,1.5221,1.52175,1.5219,79400000.0
2009-04-09 21:51:00,1.5219,1.52225,1.5219,1.5222,40800000.0
2009-04-09 21:52:00,1.52225,1.5224,1.5222,1.5224,29800000.0
2009-04-09 21:53:00,1.52255,1.52265,1.5224,1.52245,115800000.0
2009-04-09 21:54:00,1.52245,1.52255,1.5224,1.52255,52200000.0
2009-04-09 21:55:00,1.52255,1.52265,1.52245,1.52255,57600000.0
2009-04-09 21:56:00,1.52255,1.52255,1.5224,1.5224,56600000.0
2009-04-09 21:57:00,1.5224,1.5224,1.52205,1.52215,131200000.0
2009-04-09 21:58:00,1.522,1.522,1.522,1.522,20800000.0
2009-04-09 21:59:00,1.522,1.522,1.5217,1.5217,89200000.0
2009-04-09 22:00:00,1.52165,1.5218,1.52165,1.5218,40600000.0
2009-04-09 22:01:00,1.5218,1.52185,1.5218,1.52185,12600000.0
2009-04-09 22:02:00,1.52185,1.52185,1.52155,1.52175,57000000.0
2009-04-09 22:03:00,1.5217,1.52175,1.5216,1.5217,30800000.0
2009-04-09 22:04:00,1.52175,1.5219,1.5216,1.52165,107400000.0
2009-04-09 22:05:00,1.5217,1.522,1.52165,1.522,66800000.0
2009-04-09 22:06:00,1.5219,1.522,1.5218,1.5218,107200000.0
2009-04-09 22:07:00,1.52175,1.5218,1.52175,1.5218,54400000.0
2009-04-09 22:08:00,1.5218,1.5218,1.52175,1.52175,10000000.0
2009-04-09 22:09:00,1.52175,1.52175,1.52175,1.52175,17600000.0
2009-04-09 22:10:00,1.52175,1.52175,1.52135,1.52155,56400000.0
2009-04-09 22:11:00,1.5216,1.5217,1.52155,1.5216,41800000.0
2009-04-09 22:12:00,1.5216,1.5216,1.52145,1.52155,100400000.0
2009-04-09 22:13:00,1.52155,1.52155,1.5215,1.52155,46200000.0
2009-04-09 22:14:00,1.52155,1.5216,1.52155,1.52155,95400000.0
2009-04-09 22:15:00,1.52155,1.522,1.52155,1.5217,39000000.0
2009-04-09 22:16:00,1.5218,1.5218,1.5216,1.5216,11600000.0
2009-04-09 22:17:00,1.52155,1.52155,1.52155,1.52155,18800000.0
2009-04-09 22:18:00,1.52155,1.5216,1.52155,1.5216,46000000.0
2009-04-09 22:19:00,1.5217,1.5217,1.5216,1.5217,17800000.0
2009-04-09 22:20:00,1.5218,1.5218,1.5218,1.5218,2800000.0
2009-04-09 22:21:00,1.5219,1.5219,1.5218,1.5219,18400000.0
2009-04-09 22:22:00,1.5218,1.522,1.5218,1.5219,55000000.0
2009-04-09 22:23:00,1.52185,1.52195,1.52185,1.52185,37200000.0
2009-04-09 22:24:00,1.52185,1.52185,1.52185,1.52185,2200000.0
2009-04-09 22:25:00,1.52185,1.52195,1.52185,1.52195,6600000.0
2009-04-09 22:26:00,1.52195,1.52235,1.52195,1.52235,42200000.0
2009-04-09 22:27:00,1.52235,1.52235,1.5221,1.5221,10000000.0
2009-04-09 22:28:00,1.5221,1.5221,1.5221,1.5221,2200000.0
2009-04-09 22:29:00,1.5221,1.5221,1.522,1.522,14800000.0
2009-04-09 22:30:00,1.52176,1.52181,1.52168,1.52178,44800000.0
2009-04-09 22:31:00,1.522,1.522,1.5218,1.5218,46200000.0
2009-04-09 22:32:00,1.5218,1.5219,1.5218,1.5218,31600000.0
2009-04-09 22:33:00,1.52185,1.52195,1.5218,1.5218,32800000.0
2009-04-09 22:34:00,1.5218,1.5218,1.5218,1.5218,42000000.0
2009-04-09 22:35:00,1.5218,1.52185,1.5218,1.5218,34400000.0
2009-04-09 22:36:00,1.5218,1.52185,1.52175,1.52185,34200000.0
2009-04-09 22:37:00,1.52185,1.52185,1.5217,1.5218,84600000.0
2009-04-09 22:38:00,1.5218,1.52185,1.5218,1.5218,33200000.0
2009-04-09 22:39:00,1.52195,1.52195,1.5218,1.52195,23200000.0
2009-04-09 22:40:00,1.52195,1.52195,1.5216,1.5216,36000000.0
2009-04-09 22:41:00,1.52175,1.5218,1.52175,1.52175,25800000.0
2009-04-09 22:42:00,1.5218,1.522,1.5218,1.522,27200000.0
2009-04-09 22:43:00,1.52165,1.52185,1.52155,1.52165,30800000.0
2009-04-09 22:44:00,1.52165,1.5217,1.5215,1.52165,42000000.0
2009-04-09 22:45:00,1.52165,1.52165,1.52155,1.5216,44000000.0
2009-04-09 22:46:00,1.52155,1.52155,1.5213,1.5215,47600000.0
2009-04-09 22:47:00,1.5215,1.5215,1.5215,1.5215,34000000.0
2009-04-09 22:48:00,1.5215,1.52155,1.5215,1.5215,45800000.0
2009-04-09 22:49:00,1.5215,1.52155,1.5215,1.5215,43600000.0
2009-04-09 22:50:00,1.5216,1.5216,1.5215,1.5215,9600000.0
2009-04-09 22:51:00,1.5215,1.5215,1.5215,1.5215,12800000.0
2009-04-09 22:52:00,1.5215,1.52155,1.5215,1.5215,41000000.0
2009-04-09 22:53:00,1.5215,1.5215,1.5215,1.5215,15600000.0
2009-04-09 22:54:00,1.52155,1.52165,1.5215,1.52165,42200000.0
2009-04-09 22:55:00,1.52175,1.52195,1.52175,1.52195,42000000.0
2009-04-09 22:56:00,1.52195,1.52215,1.52195,1.5221,33000000.0
2009-04-09 22:57:00,1.5221,1.5223,1.5221,1.5222,28000000.0
2009-04-09 22:58:00,1.5222,1.5224,1.52215,1.5223,52000000.0
2009-04-09 22:59:00,1.5224,1.5224,1.52205,1.5222,20200000.0
2009-04-09 23:00:00,1.5221,1.52268,1.52135,1.52268,19200000.0
2009-04-09 23:01:00,1.52185,1.52185,1.52175,1.52175,14400000.0
2009-04-09 23:02:00,1.5218,1.5218,1.52175,1.5218,6600000.0
2009-04-09 23:03:00,1.5218,1.5218,1.5218,1.5218,2200000.0
2009-04-09 23:04:00,1.5218,1.5218,1.52175,1.52175,8800000.0
2009-04-09 23:05:00,1.52175,1.52175,1.5217,1.5217,4400000.0
2009-04-09 23:06:00,1.5217,1.52175,1.52165,1.52175,18400000.0
2009-04-09 23:07:00,1.5217,1.5218,1.52165,1.52175,24200000.0
2009-04-09 23:08:00,1.5218,1.5219,1.52165,1.5218,28600000.0
2009-04-09 23:09:00,1.5218,1.5218,1.5218,1.5218,2200000.0
2009-04-09 23:10:00,1.52145,1.52198,1.52145,1.5216,178800000.0
2009-04-09 23:11:00,1.52175,1.5218,1.52175,1.5218,9000000.0
2009-04-09 23:12:00,1.5218,1.5218,1.5218,1.5218,2200000.0
2009-04-09 23:13:00,1.52185,1.52205,1.52185,1.52205,30800000.0
2009-04-09 23:14:00,1.52205,1.52205,1.522,1.522,17800000.0
2009-04-09 23:15:00,1.52195,1.5221,1.52185,1.52185,36800000.0
2009-04-09 23:16:00,1.52185,1.52185,1.52185,1.52185,12000000.0
2009-04-09 23:17:00,1.52185,1.52185,1.52185,1.52185,28400000.0
2009-04-09 23:18:00,1.52185,1.52185,1.52185,1.52185,6000000.0
2009-04-09 23:19:00,1.52185,1.52185,1.5215,1.52175,34400000.0
2009-04-09 23:20:00,1.52165,1.52175,1.5216,1.52175,8600000.0
2009-04-09 23:21:00,1.52175,1.52175,1.5216,1.52165,17800000.0
2009-04-09 23:22:00,1.52165,1.52175,1.52165,1.52175,19000000.0
2009-04-09 23:23:00,1.52175,1.52175,1.52175,1.52175,31200000.0
2009-04-09 23:24:00,1.52175,1.52175,1.52175,1.52175,68800000.0
2009-04-09 23:25:00,1.52175,1.522,1.5216,1.52185,40000000.0
2009-04-09 23:26:00,1.52215,1.52215,1.5216,1.52175,25200000.0
2009-04-09 23:27:00,1.52158,1.52178,1.52156,1.52178,86400000.0
2009-04-09 23:28:00,1.52205,1.52215,1.52205,1.52215,12000000.0
2009-04-09 23:29:00,1.52215,1.52215,1.52215,1.52215,4800000.0
2009-04-09 23:30:00,1.52215,1.52215,1.5215,1.52175,49400000.0
2009-04-09 23:31:00,1.52215,1.5223,1.5219,1.5219,18400000.0
2009-04-09 23:32:00,1.52162,1.52192,1.52162,1.5217,144200000.0
2009-04-09 23:33:00,1.52215,1.52215,1.52215,1.52215,2400000.0
2009-04-09 23:34:00,1.5223,1.5223,1.5223,1.5223,4800000.0
2009-04-09 23:35:00,1.5223,1.5224,1.5223,1.5224,12000000.0
2009-04-09 23:36:00,1.5224,1.5224,1.52185,1.522,9000000.0
2009-04-09 23:37:00,1.522,1.522,1.522,1.522,2200000.0
2009-04-09 23:38:00,1.522,1.522,1.522,1.522,4400000.0
2009-04-09 23:39:00,1.5217,1.52186,1.52154,1.52154,117000000.0
2009-04-09 23:40:00,1.522,1.522,1.522,1.522,8800000.0
2009-04-09 23:41:00,1.52195,1.52195,1.52195,1.52195,6600000.0
2009-04-09 23:42:00,1.52195,1.52195,1.5219,1.5219,6600000.0
2009-04-09 23:43:00,1.52195,1.52195,1.52195,1.52195,6600000.0
2009-04-09 23:44:00,1.522,1.522,1.522,1.522,23200000.0
2009-04-09 23:45:00,1.52187,1.522,1.52162,1.52179,50600000.0
2009-04-09 23:46:00,1.522,1.52205,1.522,1.52205,21800000.0
2009-04-09 23:47:00,1.52205,1.52205,1.52205,1.52205,19800000.0
2009-04-09 23:48:00,1.522,1.522,1.522,1.522,7600000.0
2009-04-09 23:49:00,1.5218,1.5218,1.52168,1.5218,45600000.0
2009-04-09 23:50:00,1.52159,1.52197,1.52154,1.52197,22200000.0
2009-04-09 23:51:00,1.52179,1.52195,1.52166,1.52177,84000000.0
2009-04-09 23:52:00,1.522,1.522,1.522,1.522,67600000.0
2009-04-09 23:53:00,1.522,1.522,1.52175,1.52175,27600000.0
2009-04-09 23:54:00,1.5217,1.52175,1.52165,1.52165,6600000.0
2009-04-09 23:55:00,1.5217,1.52185,1.5217,1.52185,8800000.0
2009-04-09 23:56:00,1.52179,1.52207,1.5216,1.52169,73600000.0
2009-04-09 23:57:00,1.5219,1.5219,1.5215,1.5215,10200000.0
2009-04-09 23:58:00,1.5216,1.52165,1.5215,1.5215,84000000.0
2009-04-09 23:59:00,1.5215,1.52175,1.52135,1.5217,123000000.0
2009-04-10 00:00:00,1.5217,1.5217,1.52145,1.5215,52800000.0
2009-04-10 00:01:00,1.5215,1.5215,1.52145,1.52145,7600000.0
2009-04-10 00:02:00,1.52145,1.52145,1.52145,1.52145,10800000.0
2009-04-10 00:03:00,1.52145,1.5216,1.52115,1.5212,56600000.0
2009-04-10 00:04:00,1.52135,1.52145,1.5213,1.52145,16800000.0
2009-04-10 00:05:00,1.52145,1.52145,1.5212,1.5213,88800000.0
2009-04-10 00:06:00,1.52103,1.52117,1.52095,1.52103,269400005.0
2009-04-10 00:07:00,1.5213,1.52175,1.5213,1.52175,7600000.0
2009-04-10 00:08:00,1.5221,1.5221,1.5211,1.5213,40600000.0
2009-04-10 00:09:00,1.5213,1.52145,1.5213,1.52145,28000000.0
2009-04-10 00:10:00,1.5212,1.5213,1.5212,1.5213,27600000.0
2009-04-10 00:11:00,1.52125,1.5213,1.5212,1.5213,18000000.0
2009-04-10 00:12:00,1.5213,1.5213,1.5213,1.5213,27200000.0
2009-04-10 00:13:00,1.52155,1.52155,1.52145,1.52145,19200000.0
2009-04-10 00:14:00,1.5215,1.5215,1.5214,1.5214,4400000.0
2009-04-10 00:15:00,1.52155,1.5218,1.5214,1.52165,28000000.0
2009-04-10 00:16:00,1.52132,1.52166,1.52132,1.5215,74400000.0
2009-04-10 00:17:00,1.52162,1.52162,1.52146,1.52146,9600000.0
2009-04-10 00:18:00,1.5218,1.5218,1.52165,1.52165,7200000.0
2009-04-10 00:19:00,1.52165,1.52165,1.52165,1.52165,46400000.0
2009-04-10 00:20:00,1.52165,1.52165,1.52165,1.52165,48800000.0
2009-04-10 00:21:00,1.5218,1.5219,1.5218,1.52185,46400000.0
2009-04-10 00:22:00,1.5219,1.5221,1.52185,1.52185,218000000.0
2009-04-10 00:23:00,1.522,1.5221,1.522,1.5221,16800000.0
2009-04-10 00:24:00,1.5222,1.5222,1.5219,1.5219,11200000.0
2009-04-10 00:25:00,1.5219,1.5219,1.5219,1.5219,2800000.0
2009-04-10 00:26:00,1.5219,1.5219,1.5219,1.5219,16800000.0
2009-04-10 00:27:00,1.5219,1.5219,1.5219,1.5219,14000000.0
2009-04-10 00:28:00,1.52196,1.52201,1.52176,1.52187,53000000.0
2009-04-10 00:29:00,1.5217,1.52191,1.52168,1.52191,67800000.0
2009-04-10 00:30:00,1.5219,1.522,1.5219,1.522,27600000.0
2009-04-10 00:31:00,1.522,1.522,1.522,1.522,25200000.0
2009-04-10 00:32:00,1.5219,1.5219,1.5219,1.5219,13600000.0
2009-04-10 00:33:00,1.5219,1.5219,1.5219,1.5219,2800000.0
2009-04-10 00:34:00,1.5219,1.5221,1.52185,1.52185,28000000.0
2009-04-10 00:35:00,1.5219,1.5219,1.5219,1.5219,2800000.0
2009-04-10 00:36:00,1.5219,1.5219,1.52175,1.52175,5600000.0
2009-04-10 00:37:00,1.52165,1.52175,1.52165,1.52175,18000000.0
2009-04-10 00:38:00,1.52175,1.5218,1.52165,1.52165,19600000.0
2009-04-10 00:39:00,1.52155,1.52155,1.5212,1.5213,80000000.0
2009-04-10 00:40:00,1.5213,1.5213,1.5213,1.5213,35200000.0
2009-04-10 00:41:00,1.5213,1.5213,1.5213,1.5213,10400000.0
2009-04-10 00:42:00,1.5213,1.5219,1.5213,1.5219,25200000.0
2009-04-10 00:43:00,1.52175,1.52175,1.5214,1.5215,36800000.0
2009-04-10 00:44:00,1.5215,1.5215,1.5215,1.5215,30400000.0
2009-04-10 00:45:00,1.52145,1.52145,1.521,1.5213,31800000.0
2009-04-10 00:46:00,1.5213,1.52135,1.52125,1.52135,48600000.0
2009-04-10 00:47:00,1.52125,1.52135,1.52125,1.5213,19000000.0
2009-04-10 00:48:00,1.5214,1.5214,1.5214,1.5214,11000000.0
2009-04-10 00:49:00,1.5214,1.5214,1.5214,1.5214,6600000.0
2009-04-10 00:50:00,1.5214,1.5214,1.5214,1.5214,2200000.0
2009-04-10 00:51:00,1.5214,1.5214,1.5214,1.5214,6600000.0
2009-04-10 00:52:00,1.5214,1.5214,1.5214,1.5214,2200000.0
2009-04-10 00:53:00,1.52135,1.52135,1.5213,1.52135,23200000.0
2009-04-10 00:54:00,1.5215,1.5217,1.5215,1.5217,19200000.0
2009-04-10 00:55:00,1.52155,1.5217,1.5214,1.5214,61000000.0
2009-04-10 00:56:00,1.5214,1.5214,1.5214,1.5214,2200000.0
2009-04-10 00:57:00,1.52175,1.52177,1.52157,1.52167,146600000.0
2009-04-10 00:58:00,1.5214,1.5214,1.5214,1.5214,4400000.0
2009-04-10 00:59:00,1.5214,1.5214,1.52135,1.52135,7000000.0
2009-04-10 01:00:00,1.5215,1.5215,1.5215,1.5215,8800000.0
2009-04-10 01:01:00,1.52125,1.5214,1.52125,1.5214,37600000.0
2009-04-10 01:02:00,1.52135,1.52145,1.52135,1.52145,79800000.0
2009-04-10 01:03:00,1.52145,1.52145,1.52135,1.52135,20400000.0
2009-04-10 01:04:00,1.5215,1.5226,1.5215,1.5216,297800000.0
2009-04-10 01:05:00,1.52155,1.5216,1.52135,1.52135,70000000.0
2009-04-10 01:06:00,1.52135,1.52135,1.52135,1.52135,24000000.0
2009-04-10 01:07:00,1.52135,1.5214,1.52125,1.52125,36400000.0
2009-04-10 01:08:00,1.5213,1.52135,1.52125,1.52135,44400000.0
2009-04-10 01:09:00,1.52135,1.52135,1.52135,1.52135,19200000.0
2009-04-10 01:10:00,1.52135,1.52135,1.52125,1.52135,27600000.0
2009-04-10 01:11:00,1.52135,1.5215,1.52135,1.52135,32400000.0
2009-04-10 01:12:00,1.52098,1.52121,1.52079,1.52105,193600000.0
2009-04-10 01:13:00,1.5213,1.5213,1.5213,1.5213,41200000.0
2009-04-10 01:14:00,1.5213,1.5213,1.5213,1.5213,24800000.0
2009-04-10 01:15:00,1.52115,1.52135,1.52094,1.52134,56400000.0
2009-04-10 01:16:00,1.5213,1.5213,1.5213,1.5213,23200000.0
2009-04-10 01:17:00,1.5213,1.52135,1.52125,1.52135,74800000.0
2009-04-10 01:18:00,1.52135,1.52135,1.52125,1.5213,74400000.0
2009-04-10 01:19:00,1.5213,1.52135,1.52125,1.52135,27200000.0
2009-04-10 01:20:00,1.52135,1.52135,1.52135,1.52135,17600000.0
2009-04-10 01:21:00,1.52135,1.52135,1.5212,1.52135,50100000.0
2009-04-10 01:22:00,1.52135,1.5214,1.5213,1.52135,18800000.0
2009-04-10 01:23:00,1.5213,1.52155,1.5213,1.52135,49600000.0
2009-04-10 01:24:00,1.52135,1.52135,1.52135,1.52135,8000000.0
2009-04-10 01:25:00,1.52135,1.52135,1.52095,1.52135,63900000.0
2009-04-10 01:26:00,1.52135,1.52135,1.5209,1.52095,84600000.0
2009-04-10 01:27:00,1.521,1.52105,1.5209,1.521,259400000.0
2009-04-10 01:28:00,1.521,1.5211,1.521,1.521,83400000.0
2009-04-10 01:29:00,1.521,1.521,1.521,1.521,102000000.0
2009-04-10 01:30:00,1.521,1.521,1.521,1.521,31200000.0
2009-04-10 01:31:00,1.521,1.52135,1.521,1.5211,154000000.0
2009-04-10 01:32:00,1.52115,1.5216,1.52085,1.521,95600000.0
2009-04-10 01:33:00,1.521,1.5211,1.52095,1.521,213400000.0
2009-04-10 01:34:00,1.52105,1.52105,1.521,1.521,13800000.0
2009-04-10 01:35:00,1.521,1.52105,1.521,1.52105,17000000.0
2009-04-10 01:36:00,1.521,1.52125,1.521,1.52105,208000000.0
2009-04-10 01:37:00,1.52145,1.52155,1.5208,1.5208,79000000.0
2009-04-10 01:38:00,1.521,1.52115,1.52095,1.52105,98400000.0
2009-04-10 01:39:00,1.5211,1.52115,1.521,1.5211,40000000.0
2009-04-10 01:40:00,1.52115,1.52115,1.52105,1.52105,7200000.0
2009-04-10 01:41:00,1.521,1.521,1.521,1.521,2400000.0
2009-04-10 01:42:00,1.521,1.5211,1.521,1.5211,69800000.0
2009-04-10 01:43:00,1.5211,1.5211,1.521,1.521,98400000.0
2009-04-10 01:44:00,1.521,1.52135,1.521,1.5211,91200000.0
2009-04-10 01:45:00,1.521,1.5211,1.5206,1.5207,98000000.0
2009-04-10 01:46:00,1.5207,1.5209,1.5207,1.5209,57200000.0
2009-04-10 01:47:00,1.52075,1.5209,1.5207,1.52075,32200000.0
2009-04-10 01:48:00,1.52075,1.52075,1.5207,1.5207,35400000.0
2009-04-10 01:49:00,1.5207,1.5208,1.5207,1.5208,7400000.0
2009-04-10 01:50:00,1.5207,1.5207,1.5207,1.5207,32400000.0
2009-04-10 01:51:00,1.5207,1.5209,1.5206,1.5209,102400000.0
2009-04-10 01:52:00,1.52065,1.5209,1.52065,1.5207,30800000.0
2009-04-10 01:53:00,1.5207,1.5208,1.52065,1.5207,34400000.0
2009-04-10 01:54:00,1.5207,1.5211,1.5206,1.5207,67600000.0
2009-04-10 01:55:00,1.5207,1.5207,1.5207,1.5207,9400000.0
2009-04-10 01:56:00,1.5207,1.5207,1.5207,1.5207,4800000.0
2009-04-10 01:57:00,1.5208,1.52095,1.5206,1.52085,128000000.0
2009-04-10 01:58:00,1.52075,1.52125,1.52065,1.5208,45400000.0
2009-04-10 01:59:00,1.5208,1.5208,1.5208,1.5208,67200000.0
2009-04-10 02:00:00,1.52075,1.5208,1.5207,1.52075,52000000.0
2009-04-10 02:01:00,1.5209,1.52095,1.5209,1.52095,24000000.0
2009-04-10 02:02:00,1.5209,1.52095,1.5209,1.52095,40000000.0
2009-04-10 02:03:00,1.52085,1.52095,1.52085,1.52095,18200000.0
2009-04-10 02:04:00,1.52095,1.5215,1.52095,1.52145,95800000.0
2009-04-10 02:05:00,1.52135,1.5215,1.52085,1.52085,64000000.0
2009-04-10 02:06:00,1.5211,1.52135,1.5211,1.52135,18200000.0
2009-04-10 02:07:00,1.52145,1.52145,1.5214,1.5214,4400000.0
2009-04-10 02:08:00,1.5213,1.5213,1.5212,1.52125,20000000.0
2009-04-10 02:09:00,1.5214,1.5214,1.5214,1.5214,2200000.0
2009-04-10 02:10:00,1.52135,1.52135,1.5213,1.52135,11000000.0
2009-04-10 02:11:00,1.5213,1.52135,1.52115,1.52135,83200000.0
2009-04-10 02:12:00,1.52145,1.52145,1.52145,1.52145,2200000.0
2009-04-10 02:13:00,1.52135,1.52145,1.5212,1.5212,9000000.0
2009-04-10 02:14:00,1.52125,1.52125,1.52125,1.52125,2200000.0
2009-04-10 02:15:00,1.5214,1.5217,1.5209,1.5214,123800000.0
2009-04-10 02:16:00,1.52145,1.5215,1.5213,1.5215,19600000.0
2009-04-10 02:17:00,1.5216,1.5216,1.52145,1.5215,53800000.0
2009-04-10 02:18:00,1.52165,1.52165,1.52125,1.52135,71000000.0
2009-04-10 02:19:00,1.5213,1.5215,1.5213,1.5214,68400000.0
2009-04-10 02:20:00,1.5215,1.5215,1.52125,1.5213,49400000.0
2009-04-10 02:21:00,1.5214,1.5214,1.5212,1.5213,38200000.0
2009-04-10 02:22:00,1.52135,1.52135,1.5212,1.5212,6800000.0
2009-04-10 02:23:00,1.52108,1.52114,1.52103,1.52114,18000000.0
2009-04-10 02:24:00,1.52125,1.5213,1.52125,1.5213,6800000.0
2009-04-10 02:25:00,1.52142,1.52142,1.52097,1.52097,30400000.0
2009-04-10 02:26:00,1.52119,1.52133,1.52101,1.52133,32000000.0
2009-04-10 02:27:00,1.5213,1.5213,1.5213,1.5213,9200000.0
2009-04-10 02:28:00,1.52086,1.52113,1.52086,1.52113,24000000.0
2009-04-10 02:29:00,1.5214,1.52155,1.52125,1.52125,24800000.0
2009-04-10 02:30:00,1.5214,1.5214,1.52135,1.52135,6600000.0
2009-04-10 02:31:00,1.52118,1.52119,1.52118,1.52119,11000000.0
2009-04-10 02:32:00,1.5213,1.5213,1.5213,1.5213,2400000.0
2009-04-10 02:33:00,1.52108,1.52114,1.52105,1.52114,70200000.0
2009-04-10 02:34:00,1.52135,1.5214,1.5212,1.5214,23000000.0
2009-04-10 02:35:00,1.5214,1.5214,1.5214,1.5214,2200000.0
2009-04-10 02:36:00,1.52142,1.52142,1.52127,1.52139,22600000.0
2009-04-10 02:37:00,1.52142,1.52142,1.52128,1.52128,7600000.0
2009-04-10 02:38:00,1.52125,1.52125,1.5212,1.5212,4600000.0
2009-04-10 02:39:00,1.52125,1.52125,1.52125,1.52125,2200000.0
2009-04-10 02:40:00,1.52135,1.52135,1.52125,1.52125,4400000.0
2009-04-10 02:41:00,1.52135,1.52135,1.52125,1.5213,8800000.0
2009-04-10 02:42:00,1.5213,1.5213,1.5213,1.5213,2200000.0
2009-04-10 02:43:00,1.52135,1.52135,1.52115,1.52115,9000000.0
2009-04-10 02:44:00,1.5213,1.52135,1.52125,1.52125,8800000.0
2009-04-10 02:45:00,1.5211,1.5211,1.52095,1.52095,10200000.0
2009-04-10 02:46:00,1.5211,1.52125,1.5211,1.52125,18400000.0
2009-04-10 02:47:00,1.52115,1.52115,1.5206,1.52115,52800000.0
2009-04-10 02:48:00,1.5213,1.5213,1.52055,1.52095,64000000.0
2009-04-10 02:49:00,1.52085,1.52085,1.5207,1.5207,6800000.0
2009-04-10 02:50:00,1.5207,1.52085,1.52065,1.52065,19000000.0
2009-04-10 02:51:00,1.5207,1.52095,1.52065,1.52065,19400000.0
2009-04-10 02:52:00,1.52065,1.52115,1.52065,1.5211,34000000.0
2009-04-10 02:53:00,1.52125,1.52135,1.52125,1.52135,13000000.0
2009-04-10 02:54:00,1.5214,1.5216,1.5212,1.5213,39400000.0
2009-04-10 02:55:00,1.5213,1.5215,1.52125,1.52135,70000000.0
2009-04-10 02:56:00,1.5214,1.5215,1.5212,1.5213,86000000.0
2009-04-10 02:57:00,1.52135,1.52135,1.52135,1.52135,2200000.0
2009-04-10 02:58:00,1.5213,1.5214,1.5213,1.52135,27400000.0
2009-04-10 02:59:00,1.52145,1.52155,1.5213,1.52135,89800000.0
2009-04-10 03:00:00,1.52145,1.52155,1.52125,1.5214,106400000.0
2009-04-10 03:01:00,1.5214,1.5214,1.52125,1.52125,21200000.0
2009-04-10 03:02:00,1.5214,1.5215,1.5214,1.5215,9000000.0
2009-04-10 03:03:00,1.52155,1.52155,1.5215,1.5215,6800000.0
2009-04-10 03:04:00,1.5215,1.5215,1.52145,1.5215,18200000.0
2009-04-10 03:05:00,1.5215,1.5215,1.5215,1.5215,9200000.0
2009-04-10 03:06:00,1.5215,1.5217,1.5215,1.5217,14200000.0
2009-04-10 03:07:00,1.52175,1.52175,1.5216,1.5216,8800000.0
2009-04-10 03:08:00,1.5215,1.5219,1.5215,1.52175,77000000.0
2009-04-10 03:09:00,1.5218,1.52195,1.52125,1.5213,96200000.0
2009-04-10 03:10:00,1.52125,1.52175,1.5207,1.52165,94600000.0
2009-04-10 03:11:00,1.5217,1.5218,1.52155,1.5216,34400000.0
2009-04-10 03:12:00,1.5217,1.5219,1.5214,1.5216,77000000.0
2009-04-10 03:13:00,1.5217,1.52175,1.5214,1.5215,47800000.0
2009-04-10 03:14:00,1.52165,1.52165,1.52135,1.52145,50800000.0
2009-04-10 03:15:00,1.5215,1.52165,1.52145,1.52165,24800000.0
2009-04-10 03:16:00,1.52165,1.52175,1.5213,1.5213,33200000.0
2009-04-10 03:17:00,1.52132,1.52139,1.52124,1.52126,38400000.0
2009-04-10 03:18:00,1.52135,1.52135,1.52135,1.52135,2200000.0
2009-04-10 03:19:00,1.5213,1.52145,1.5213,1.52145,6600000.0
2009-04-10 03:20:00,1.52135,1.5215,1.52135,1.5215,8800000.0
2009-04-10 03:21:00,1.52155,1.52155,1.5215,1.5215,4400000.0
2009-04-10 03:22:00,1.52155,1.52155,1.5213,1.5214,22000000.0
2009-04-10 03:23:00,1.5215,1.52155,1.52125,1.52125,36400000.0
2009-04-10 03:24:00,1.5213,1.5213,1.5213,1.5213,2200000.0
2009-04-10 03:25:00,1.52135,1.52145,1.52135,1.52145,4400000.0
2009-04-10 03:26:00,1.5215,1.5219,1.52145,1.5216,17600000.0
2009-04-10 03:27:00,1.5216,1.522,1.5215,1.5218,66800000.0
2009-04-10 03:28:00,1.522,1.522,1.5218,1.522,40000000.0
2009-04-10 03:29:00,1.52205,1.52205,1.522,1.522,22000000.0
2009-04-10 03:30:00,1.52145,1.5215,1.52145,1.5215,9400000.0
2009-04-10 03:31:00,1.5215,1.5215,1.5208,1.521,31200000.0
2009-04-10 03:32:00,1.5212,1.52135,1.5211,1.52125,15400000.0
2009-04-10 03:33:00,1.52125,1.52125,1.5209,1.52115,22000000.0
2009-04-10 03:34:00,1.52125,1.52125,1.52075,1.5208,33200000.0
2009-04-10 03:35:00,1.5208,1.52125,1.52065,1.52125,22600000.0
2009-04-10 03:36:00,1.52127,1.52127,1.52096,1.52098,150000000.0
2009-04-10 03:37:00,1.52115,1.5212,1.5209,1.52105,26400000.0
2009-04-10 03:38:00,1.52105,1.5212,1.5205,1.52105,64200000.0
2009-04-10 03:39:00,1.5211,1.5211,1.52055,1.521,25000000.0
2009-04-10 03:40:00,1.5212,1.5212,1.52055,1.5211,58600000.0
2009-04-10 03:41:00,1.52075,1.5211,1.52075,1.5211,17600000.0
2009-04-10 03:42:00,1.52115,1.5212,1.52065,1.5208,13200000.0
2009-04-10 03:43:00,1.5208,1.52105,1.5208,1.52105,4400000.0
2009-04-10 03:44:00,1.52125,1.5213,1.52125,1.5213,4400000.0
2009-04-10 03:45:00,1.52084,1.52131,1.52084,1.52095,52000000.0
2009-04-10 03:46:00,1.5212,1.5213,1.52075,1.52115,64000000.0
2009-04-10 03:47:00,1.5212,1.5213,1.5212,1.5212,8800000.0
2009-04-10 03:48:00,1.5212,1.5212,1.5212,1.5212,2200000.0
2009-04-10 03:49:00,1.5211,1.5212,1.5211,1.5212,8800000.0
2009-04-10 03:50:00,1.5212,1.5212,1.52105,1.52105,24200000.0
2009-04-10 03:51:00,1.5209,1.5211,1.5209,1.52105,11000000.0
2009-04-10 03:52:00,1.521,1.52105,1.52075,1.52105,35200000.0
2009-04-10 03:53:00,1.5211,1.52115,1.52105,1.5211,19800000.0
2009-04-10 03:54:00,1.5211,1.5211,1.52105,1.52105,6600000.0
2009-04-10 03:55:00,1.52082,1.52107,1.52082,1.52107,46400000.0
2009-04-10 03:56:00,1.5209,1.5212,1.5209,1.5212,35000000.0
2009-04-10 03:57:00,1.52095,1.52095,1.52085,1.5209,6600000.0
2009-04-10 03:58:00,1.52085,1.52115,1.52085,1.52115,6600000.0
2009-04-10 03:59:00,1.52105,1.5212,1.52105,1.5212,4400000.0
2009-04-10 04:00:00,1.5212,1.5212,1.52105,1.5212,41800000.0
2009-04-10 04:01:00,1.5212,1.5212,1.5211,1.5212,48400000.0
2009-04-10 04:02:00,1.52115,1.5212,1.521,1.521,17600000.0
2009-04-10 04:03:00,1.52115,1.5212,1.5211,1.5211,33000000.0
2009-04-10 04:04:00,1.52105,1.5212,1.52105,1.5212,24200000.0
2009-04-10 04:05:00,1.52115,1.52135,1.5211,1.52135,17600000.0
2009-04-10 04:06:00,1.5213,1.5213,1.52125,1.52125,6600000.0
2009-04-10 04:07:00,1.5213,1.5213,1.52125,1.52125,4400000.0
2009-04-10 04:08:00,1.5212,1.52125,1.521,1.52125,64600000.0
2009-04-10 04:09:00,1.52145,1.52155,1.52105,1.5214,46200000.0
2009-04-10 04:10:00,1.52145,1.52145,1.5214,1.5214,17400000.0
2009-04-10 04:11:00,1.52155,1.5219,1.52145,1.52165,119400000.0
2009-04-10 04:12:00,1.5217,1.52205,1.521,1.52105,96000000.0
2009-04-10 04:13:00,1.521,1.52105,1.5209,1.52105,73600000.0
2009-04-10 04:14:00,1.5211,1.5214,1.5211,1.5214,50800000.0
2009-04-10 04:15:00,1.5214,1.5216,1.52125,1.5216,129000000.0
2009-04-10 04:16:00,1.5216,1.5216,1.5216,1.5216,20800000.0
2009-04-10 04:17:00,1.5216,1.5218,1.52145,1.52145,73000000.0
2009-04-10 04:18:00,1.52135,1.52175,1.52135,1.52165,38400000.0
2009-04-10 04:19:00,1.52155,1.52155,1.52115,1.52115,21400000.0
2009-04-10 04:20:00,1.52115,1.52145,1.52095,1.5212,37400000.0
2009-04-10 04:21:00,1.5213,1.5213,1.521,1.5211,26000000.0
2009-04-10 04:22:00,1.5208,1.52117,1.5208,1.5209,88000000.0
2009-04-10 04:23:00,1.52109,1.52113,1.52088,1.52099,25600000.0
2009-04-10 04:24:00,1.52092,1.52108,1.52092,1.52108,17600000.0
2009-04-10 04:25:00,1.5212,1.5214,1.5212,1.5214,14800000.0
2009-04-10 04:26:00,1.52155,1.5218,1.52155,1.52165,55600000.0
2009-04-10 04:27:00,1.5213,1.52175,1.52125,1.52125,25800000.0
2009-04-10 04:28:00,1.5212,1.52125,1.5212,1.5212,6600000.0
2009-04-10 04:29:00,1.52165,1.52175,1.5211,1.5211,31800000.0
2009-04-10 04:30:00,1.5209,1.52128,1.52088,1.52128,21000000.0
2009-04-10 04:31:00,1.52115,1.52135,1.52101,1.52125,38800000.0
2009-04-10 04:32:00,1.5213,1.5214,1.52125,1.52125,11600000.0
2009-04-10 04:33:00,1.52135,1.52135,1.52125,1.52125,4400000.0
2009-04-10 04:34:00,1.52135,1.5214,1.5213,1.5213,16000000.0
2009-04-10 04:35:00,1.52145,1.52145,1.52125,1.52125,29400000.0
2009-04-10 04:36:00,1.52131,1.52137,1.52094,1.52117,57000000.0
2009-04-10 04:37:00,1.52115,1.52115,1.521,1.521,39000000.0
2009-04-10 04:38:00,1.521,1.52125,1.521,1.5211,23000000.0
2009-04-10 04:39:00,1.5211,1.5211,1.521,1.52105,16400000.0
2009-04-10 04:40:00,1.5211,1.5211,1.5211,1.5211,2200000.0
2009-04-10 04:41:00,1.5211,1.5211,1.52105,1.52105,4400000.0
2009-04-10 04:42:00,1.52105,1.5211,1.52105,1.5211,6600000.0
2009-04-10 04:43:00,1.52105,1.5214,1.52105,1.5214,20400000.0
2009-04-10 04:44:00,1.52165,1.5217,1.52165,1.52165,13200000.0
2009-04-10 04:45:00,1.5217,1.5218,1.52165,1.52165,28000000.0
2009-04-10 04:46:00,1.52163,1.52178,1.52154,1.52174,34400000.0
2009-04-10 04:47:00,1.52165,1.5217,1.52155,1.52165,26000000.0
2009-04-10 04:48:00,1.52185,1.52195,1.52165,1.52185,37400000.0
2009-04-10 04:49:00,1.52185,1.52185,1.52159,1.52159,18000000.0
2009-04-10 04:50:00,1.52185,1.52185,1.52185,1.52185,2800000.0
2009-04-10 04:51:00,1.52185,1.52195,1.5217,1.52175,38000000.0
2009-04-10 04:52:00,1.5217,1.5218,1.5217,1.5217,25000000.0
2009-04-10 04:53:00,1.52175,1.52175,1.52165,1.52175,11800000.0
2009-04-10 04:54:00,1.52175,1.52175,1.52175,1.52175,2200000.0
2009-04-10 04:55:00,1.52175,1.52175,1.52175,1.52175,2200000.0
2009-04-10 04:56:00,1.52165,1.52165,1.5216,1.5216,7400000.0
2009-04-10 04:57:00,1.52165,1.5222,1.52115,1.52165,289600000.0
2009-04-10 04:58:00,1.52155,1.52155,1.52155,1.52155,2200000.0
2009-04-10 04:59:00,1.52116,1.52162,1.52116,1.52126,42000000.0
2009-04-10 05:00:00,1.52135,1.52171,1.52129,1.52148,32000000.0
2009-04-10 05:01:00,1.5215,1.52155,1.52145,1.52155,17600000.0
2009-04-10 05:02:00,1.52157,1.52159,1.52148,1.5215,32600000.0
2009-04-10 05:03:00,1.5217,1.52171,1.52146,1.52147,40200000.0
2009-04-10 05:04:00,1.5215,1.5215,1.5215,1.5215,2200000.0
2009-04-10 05:05:00,1.52137,1.52144,1.52136,1.52143,37200000.0
2009-04-10 05:06:00,1.5215,1.5215,1.52145,1.52145,17600000.0
2009-04-10 05:07:00,1.52145,1.5215,1.52145,1.5215,4400000.0
2009-04-10 05:08:00,1.52145,1.5215,1.52145,1.52145,6600000.0
2009-04-10 05:09:00,1.52135,1.52147,1.5212,1.52127,76400000.0
2009-04-10 05:10:00,1.5214,1.5215,1.5213,1.5213,24400000.0
2009-04-10 05:11:00,1.52135,1.5214,1.52135,1.5214,8800000.0
2009-04-10 05:12:00,1.52145,1.52145,1.5214,1.52145,8800000.0
2009-04-10 05:13:00,1.5215,1.52155,1.5215,1.52155,6600000.0
2009-04-10 05:14:00,1.52155,1.52155,1.52155,1.52155,4400000.0
2009-04-10 05:15:00,1.52147,1.52159,1.5212,1.5212,26200000.0
2009-04-10 05:16:00,1.52155,1.52155,1.52155,1.52155,2200000.0
2009-04-10 05:17:00,1.5214,1.52155,1.5214,1.5215,28600000.0
2009-04-10 05:18:00,1.52155,1.52155,1.52145,1.52145,8800000.0
2009-04-10 05:19:00,1.52145,1.52145,1.5213,1.5213,68800000.0
2009-04-10 05:20:00,1.5213,1.52175,1.5213,1.52175,45600000.0
2009-04-10 05:21:00,1.52185,1.52185,1.5217,1.5217,6600000.0
2009-04-10 05:22:00,1.5218,1.5218,1.5216,1.52175,45200000.0
2009-04-10 05:23:00,1.5217,1.52185,1.5217,1.52185,8800000.0
2009-04-10 05:24:00,1.5218,1.52185,1.5217,1.5218,11000000.0
2009-04-10 05:25:00,1.52166,1.52176,1.52166,1.5217,56400000.0
2009-04-10 05:26:00,1.52166,1.52184,1.52159,1.52184,19200000.0
2009-04-10 05:27:00,1.5219,1.5219,1.5219,1.5219,2200000.0
2009-04-10 05:28:00,1.52186,1.52186,1.52133,1.52163,47000000.0
2009-04-10 05:29:00,1.52149,1.52176,1.52149,1.52164,41200000.0
2009-04-10 05:30:00,1.5219,1.522,1.5217,1.5219,33800000.0
2009-04-10 05:31:00,1.5219,1.5219,1.5218,1.5219,30400000.0
2009-04-10 05:32:00,1.5219,1.5219,1.5219,1.5219,2200000.0
2009-04-10 05:33:00,1.52185,1.5219,1.52185,1.5219,7400000.0
2009-04-10 05:34:00,1.5219,1.52195,1.52175,1.52175,17200000.0
2009-04-10 05:35:00,1.5217,1.52175,1.5216,1.5217,33800000.0
2009-04-10 05:36:00,1.5216,1.52166,1.52137,1.52158,50000000.0
2009-04-10 05:37:00,1.52165,1.52165,1.5216,1.5216,9400000.0
2009-04-10 05:38:00,1.5216,1.52165,1.52155,1.52165,25200000.0
2009-04-10 05:39:00,1.5218,1.52185,1.52165,1.52175,19800000.0
2009-04-10 05:40:00,1.5216,1.52165,1.52157,1.5216,92200000.0
2009-04-10 05:41:00,1.52175,1.52195,1.5217,1.52175,26400000.0
2009-04-10 05:42:00,1.52165,1.52175,1.5216,1.52175,31000000.0
2009-04-10 05:43:00,1.5217,1.52205,1.5217,1.52195,45200000.0
2009-04-10 05:44:00,1.52171,1.52183,1.52149,1.52169,87000000.0
2009-04-10 05:45:00,1.5219,1.52195,1.5219,1.52195,4400000.0
2009-04-10 05:46:00,1.52195,1.52195,1.5219,1.5219,13600000.0
2009-04-10 05:47:00,1.52165,1.5218,1.52165,1.5217,15400000.0
2009-04-10 05:48:00,1.5217,1.52175,1.5216,1.5216,35400000.0
2009-04-10 05:49:00,1.5216,1.5216,1.5216,1.5216,18600000.0
2009-04-10 05:50:00,1.5216,1.5216,1.5216,1.5216,16200000.0
2009-04-10 05:51:00,1.5216,1.52225,1.5216,1.5221,13400000.0
2009-04-10 05:52:00,1.5221,1.5221,1.52145,1.5216,55200000.0
2009-04-10 05:53:00,1.5216,1.5216,1.5216,1.5216,9600000.0
2009-04-10 05:54:00,1.5216,1.5216,1.5216,1.5216,4800000.0
2009-04-10 05:55:00,1.5216,1.5216,1.5216,1.5216,4800000.0
2009-04-10 05:56:00,1.5216,1.5216,1.5211,1.5211,12200000.0
2009-04-10 05:57:00,1.52125,1.5215,1.52115,1.5215,21400000.0
2009-04-10 05:58:00,1.5214,1.52145,1.521,1.5213,39400000.0
2009-04-10 05:59:00,1.5212,1.5212,1.52115,1.52115,4400000.0
2009-04-10 06:00:00,1.52115,1.5215,1.52115,1.5213,19800000.0
2009-04-10 06:01:00,1.52145,1.52145,1.5211,1.5211,22200000.0
2009-04-10 06:02:00,1.5211,1.5211,1.521,1.521,16600000.0
2009-04-10 06:03:00,1.52105,1.52105,1.521,1.52105,32800000.0
2009-04-10 06:04:00,1.521,1.52115,1.521,1.52115,9200000.0
2009-04-10 06:05:00,1.521,1.521,1.521,1.521,14200000.0
2009-04-10 06:06:00,1.52111,1.52114,1.52099,1.52103,50200000.0
2009-04-10 06:07:00,1.521,1.521,1.52085,1.521,56800000.0
2009-04-10 06:08:00,1.521,1.52105,1.521,1.521,30600000.0
2009-04-10 06:09:00,1.52106,1.52117,1.52095,1.52101,33100000.0
2009-04-10 06:10:00,1.521,1.521,1.521,1.521,4600000.0
2009-04-10 06:11:00,1.521,1.521,1.521,1.521,21400000.0
2009-04-10 06:12:00,1.521,1.5212,1.521,1.5211,25400000.0
2009-04-10 06:13:00,1.52125,1.5213,1.52125,1.5213,14600000.0
2009-04-10 06:14:00,1.5213,1.52135,1.52115,1.52135,38400000.0
2009-04-10 06:15:00,1.5212,1.5212,1.5211,1.5211,11000000.0
2009-04-10 06:16:00,1.5211,1.5211,1.521,1.521,9000000.0
2009-04-10 06:17:00,1.521,1.521,1.521,1.521,7000000.0
2009-04-10 06:18:00,1.521,1.5211,1.521,1.5211,27400000.0
2009-04-10 06:19:00,1.521,1.521,1.521,1.521,9400000.0
2009-04-10 06:20:00,1.5211,1.5211,1.521,1.521,4600000.0
2009-04-10 06:21:00,1.5211,1.5211,1.5211,1.5211,2200000.0
2009-04-10 06:22:00,1.52115,1.52115,1.521,1.521,23200000.0
2009-04-10 06:23:00,1.52109,1.52118,1.52104,1.52108,165800000.0
2009-04-10 06:24:00,1.521,1.521,1.521,1.521,4800000.0
2009-04-10 06:25:00,1.521,1.521,1.521,1.521,12000000.0
2009-04-10 06:26:00,1.52092,1.52099,1.52065,1.5209,103600000.0
2009-04-10 06:27:00,1.52083,1.52096,1.52071,1.52096,217200000.0
2009-04-10 06:28:00,1.521,1.52105,1.521,1.52105,6800000.0
2009-04-10 06:29:00,1.521,1.521,1.521,1.521,2400000.0
2009-04-10 06:30:00,1.521,1.521,1.521,1.521,2400000.0
2009-04-10 06:31:00,1.521,1.521,1.521,1.521,2400000.0
2009-04-10 06:32:00,1.521,1.521,1.521,1.521,4600000.0
2009-04-10 06:33:00,1.521,1.521,1.521,1.521,2400000.0
2009-04-10 06:34:00,1.521,1.52105,1.521,1.521,9200000.0
2009-04-10 06:35:00,1.52084,1.52092,1.52043,1.52073,133000000.0
2009-04-10 06:36:00,1.521,1.521,1.521,1.521,9600000.0
2009-04-10 06:37:00,1.521,1.521,1.521,1.521,21000000.0
2009-04-10 06:38:00,1.52105,1.52115,1.5207,1.521,81600000.0
2009-04-10 06:39:00,1.52115,1.5213,1.52068,1.52068,265400000.0
2009-04-10 06:40:00,1.52113,1.52133,1.52096,1.52123,214800000.0
2009-04-10 06:41:00,1.521,1.52115,1.521,1.5211,15400000.0
2009-04-10 06:42:00,1.52095,1.52105,1.52085,1.52095,17600000.0
2009-04-10 06:43:00,1.521,1.5213,1.5209,1.5211,55000000.0
2009-04-10 06:44:00,1.521,1.521,1.521,1.521,2200000.0
2009-04-10 06:45:00,1.521,1.5211,1.521,1.52105,15400000.0
2009-04-10 06:46:00,1.52105,1.5211,1.52095,1.521,19800000.0
2009-04-10 06:47:00,1.52115,1.5212,1.5209,1.5209,15400000.0
2009-04-10 06:48:00,1.5208,1.52115,1.5207,1.5211,136600000.0
2009-04-10 06:49:00,1.5213,1.5214,1.5209,1.5213,46400000.0
2009-04-10 06:50:00,1.52145,1.52145,1.52145,1.52145,2200000.0
2009-04-10 06:51:00,1.52145,1.52145,1.52145,1.52145,4400000.0
2009-04-10 06:52:00,1.5215,1.52155,1.52115,1.52145,60400000.0
2009-04-10 06:53:00,1.52135,1.52135,1.5213,1.5213,4400000.0
2009-04-10 06:54:00,1.5213,1.5213,1.5211,1.5212,36000000.0
2009-04-10 06:55:00,1.5212,1.5212,1.52095,1.521,22600000.0
2009-04-10 06:56:00,1.521,1.52125,1.5208,1.52105,19200000.0
2009-04-10 06:57:00,1.52095,1.5212,1.52095,1.5212,29600000.0
2009-04-10 06:58:00,1.52115,1.52125,1.52105,1.52105,15800000.0
2009-04-10 06:59:00,1.52117,1.52122,1.52086,1.5209,60200000.0
2009-04-10 07:00:00,1.52105,1.52125,1.52095,1.5211,28600000.0
2009-04-10 07:01:00,1.52126,1.5214,1.52098,1.5211,160000000.0
2009-04-10 07:02:00,1.52113,1.52136,1.52095,1.52095,138000000.0
2009-04-10 07:03:00,1.5212,1.5214,1.5212,1.5213,22000000.0
2009-04-10 07:04:00,1.52135,1.52135,1.5213,1.5213,8800000.0
2009-04-10 07:05:00,1.52135,1.52142,1.52106,1.52119,30800000.0
2009-04-10 07:06:00,1.52125,1.5213,1.52125,1.5213,4400000.0
2009-04-10 07:07:00,1.52124,1.52144,1.52094,1.52094,65600000.0
2009-04-10 07:08:00,1.52135,1.5216,1.52135,1.5216,8800000.0
2009-04-10 07:09:00,1.5217,1.5217,1.5217,1.5217,4400000.0
2009-04-10 07:10:00,1.5217,1.5217,1.52125,1.5217,15400000.0
2009-04-10 07:11:00,1.5217,1.52175,1.5212,1.5216,19800000.0
2009-04-10 07:12:00,1.5217,1.52175,1.52115,1.52115,19800000.0
2009-04-10 07:13:00,1.5212,1.5217,1.5212,1.5217,28400000.0
2009-04-10 07:14:00,1.5217,1.52175,1.5212,1.52175,56600000.0
2009-04-10 07:15:00,1.5217,1.5217,1.52125,1.52135,42000000.0
2009-04-10 07:16:00,1.5213,1.5214,1.52125,1.5214,19800000.0
2009-04-10 07:17:00,1.52135,1.5214,1.52135,1.52135,6600000.0
2009-04-10 07:18:00,1.52125,1.5213,1.52125,1.5213,15400000.0
2009-04-10 07:19:00,1.5212,1.52135,1.5212,1.5213,26400000.0
2009-04-10 07:20:00,1.5213,1.52135,1.5213,1.52135,13200000.0
2009-04-10 07:21:00,1.5213,1.52135,1.5213,1.52135,6600000.0
2009-04-10 07:22:00,1.5214,1.5215,1.5214,1.5214,11000000.0
2009-04-10 07:23:00,1.5215,1.5216,1.52145,1.52145,17600000.0
2009-04-10 07:24:00,1.5215,1.52255,1.52145,1.522,119000000.0
2009-04-10 07:25:00,1.52195,1.5222,1.52185,1.522,190000000.0
2009-04-10 07:26:00,1.522,1.52205,1.522,1.52205,50400000.0
2009-04-10 07:27:00,1.522,1.5221,1.522,1.5221,30600000.0
2009-04-10 07:28:00,1.5221,1.5223,1.522,1.5223,39400000.0
2009-04-10 07:29:00,1.5224,1.5226,1.52205,1.52215,98200000.0
2009-04-10 07:30:00,1.52205,1.5222,1.522,1.522,24400000.0
2009-04-10 07:31:00,1.5221,1.52225,1.522,1.522,54200000.0
2009-04-10 07:32:00,1.5221,1.5223,1.522,1.5223,76200000.0
2009-04-10 07:33:00,1.52245,1.5225,1.52225,1.5223,39400000.0
2009-04-10 07:34:00,1.52245,1.5225,1.52225,1.52225,49400000.0
2009-04-10 07:35:00,1.5222,1.5222,1.522,1.5221,8800000.0
2009-04-10 07:36:00,1.52165,1.52206,1.52165,1.52206,84800000.0
2009-04-10 07:37:00,1.52205,1.52215,1.52205,1.52205,8800000.0
2009-04-10 07:38:00,1.5221,1.5221,1.5218,1.52185,33800000.0
2009-04-10 07:39:00,1.5219,1.5222,1.5219,1.5222,19800000.0
2009-04-10 07:40:00,1.52215,1.5222,1.5221,1.5222,28600000.0
2009-04-10 07:41:00,1.52225,1.52225,1.52215,1.52225,17600000.0
2009-04-10 07:42:00,1.5223,1.52235,1.522,1.522,6600000.0
2009-04-10 07:43:00,1.52205,1.5221,1.52205,1.5221,13200000.0
2009-04-10 07:44:00,1.52191,1.52203,1.52176,1.52203,87200000.0
2009-04-10 07:45:00,1.522,1.522,1.522,1.522,28400000.0
2009-04-10 07:46:00,1.52205,1.5221,1.52205,1.52205,11000000.0
2009-04-10 07:47:00,1.522,1.522,1.522,1.522,5200000.0
2009-04-10 07:48:00,1.52205,1.52215,1.522,1.52215,14800000.0
2009-04-10 07:49:00,1.5221,1.5221,1.5221,1.5221,2200000.0
2009-04-10 07:50:00,1.5222,1.52235,1.5219,1.5219,19200000.0
2009-04-10 07:51:00,1.522,1.52225,1.522,1.52225,9600000.0
2009-04-10 07:52:00,1.5224,1.5225,1.5224,1.5225,16000000.0
2009-04-10 07:53:00,1.52225,1.52255,1.52223,1.52237,134600000.0
2009-04-10 07:54:00,1.5223,1.52245,1.5219,1.52235,24000000.0
2009-04-10 07:55:00,1.52255,1.5227,1.5222,1.52255,127800000.0
2009-04-10 07:56:00,1.52245,1.5228,1.52245,1.5228,71600000.0
2009-04-10 07:57:00,1.5228,1.5229,1.52235,1.52235,93800000.0
2009-04-10 07:58:00,1.52255,1.5228,1.52255,1.52275,87200000.0
2009-04-10 07:59:00,1.52275,1.52275,1.52235,1.52235,53400000.0
2009-04-10 08:00:00,1.52235,1.5224,1.522,1.52215,67600000.0
2009-04-10 08:01:00,1.5222,1.52225,1.52215,1.52215,20600000.0
2009-04-10 08:02:00,1.5222,1.52225,1.522,1.522,120600000.0
2009-04-10 08:03:00,1.522,1.5221,1.5219,1.5221,52000000.0
2009-04-10 08:04:00,1.5221,1.5221,1.5219,1.52195,66800000.0
2009-04-10 08:05:00,1.52195,1.52235,1.5219,1.5219,66800000.0
2009-04-10 08:06:00,1.522,1.52205,1.5215,1.5218,41800000.0
2009-04-10 08:07:00,1.5218,1.52185,1.5216,1.52165,57200000.0
2009-04-10 08:08:00,1.5216,1.522,1.5216,1.52175,50600000.0
2009-04-10 08:09:00,1.5217,1.5217,1.52125,1.52165,64200000.0
2009-04-10 08:10:00,1.52175,1.5218,1.52155,1.5216,24200000.0
2009-04-10 08:11:00,1.52145,1.52265,1.52135,1.52215,159200000.0
2009-04-10 08:12:00,1.5223,1.5224,1.52215,1.52215,8800000.0
2009-04-10 08:13:00,1.52215,1.52215,1.5219,1.52215,33000000.0
2009-04-10 08:14:00,1.5222,1.5224,1.5222,1.5224,44000000.0
2009-04-10 08:15:00,1.5224,1.5225,1.5223,1.5223,106400000.0
2009-04-10 08:16:00,1.5224,1.5224,1.5224,1.5224,10800000.0
2009-04-10 08:17:00,1.52265,1.52265,1.5224,1.5224,56800000.0
2009-04-10 08:18:00,1.5224,1.5224,1.5224,1.5224,7600000.0
2009-04-10 08:19:00,1.52255,1.52285,1.52245,1.5225,67200000.0
2009-04-10 08:20:00,1.52245,1.52335,1.5224,1.5227,228400000.0
2009-04-10 08:21:00,1.52285,1.52315,1.52285,1.5231,77600000.0
2009-04-10 08:22:00,1.5231,1.52315,1.52245,1.52245,164400000.0
2009-04-10 08:23:00,1.52245,1.52265,1.5219,1.52235,119800000.0
2009-04-10 08:24:00,1.52235,1.5225,1.52235,1.52235,52400000.0
2009-04-10 08:25:00,1.52235,1.52245,1.52235,1.52245,65200000.0
2009-04-10 08:26:00,1.5226,1.52275,1.5222,1.5222,143000000.0
2009-04-10 08:27:00,1.5223,1.5223,1.52165,1.5217,105600000.0
2009-04-10 08:28:00,1.5217,1.5217,1.52165,1.52165,7400000.0
2009-04-10 08:29:00,1.52177,1.52177,1.52147,1.52169,212000000.0
2009-04-10 08:30:00,1.52165,1.52245,1.52165,1.52225,101800000.0
2009-04-10 08:31:00,1.52225,1.5224,1.52165,1.5219,100400000.0
2009-04-10 08:32:00,1.52185,1.522,1.5218,1.5218,22000000.0
2009-04-10 08:33:00,1.52185,1.5219,1.52185,1.5219,7400000.0
2009-04-10 08:34:00,1.5219,1.522,1.5219,1.522,12200000.0
2009-04-10 08:35:00,1.5221,1.5221,1.522,1.522,4400000.0
2009-04-10 08:36:00,1.5219,1.5219,1.52185,1.52185,32200000.0
2009-04-10 08:37:00,1.52185,1.522,1.52165,1.52165,125400000.0
2009-04-10 08:38:00,1.5217,1.5221,1.5217,1.52185,44600000.0
2009-04-10 08:39:00,1.52185,1.5227,1.52185,1.5225,157000000.0
2009-04-10 08:40:00,1.52255,1.52275,1.5225,1.52275,131000000.0
2009-04-10 08:41:00,1.52285,1.52285,1.52165,1.522,67400000.0
2009-04-10 08:42:00,1.5221,1.5221,1.52175,1.5218,53800000.0
2009-04-10 08:43:00,1.52205,1.52245,1.52165,1.5218,92200000.0
2009-04-10 08:44:00,1.5217,1.5227,1.52165,1.52235,99400000.0
2009-04-10 08:45:00,1.5228,1.52305,1.52185,1.52185,57800000.0
2009-04-10 08:46:00,1.52215,1.52245,1.5217,1.52245,35200000.0
2009-04-10 08:47:00,1.52245,1.5225,1.5215,1.5221,126800000.0
2009-04-10 08:48:00,1.52215,1.5225,1.52175,1.5219,33000000.0
2009-04-10 08:49:00,1.52195,1.5226,1.52195,1.5224,161200000.0
2009-04-10 08:50:00,1.5223,1.5227,1.5223,1.5227,79800000.0
2009-04-10 08:51:00,1.5227,1.523,1.5224,1.523,118600000.0
2009-04-10 08:52:00,1.52285,1.52285,1.5225,1.5225,72600000.0
2009-04-10 08:53:00,1.52255,1.52275,1.52255,1.52265,70600000.0
2009-04-10 08:54:00,1.5227,1.52275,1.5227,1.5227,16200000.0
2009-04-10 08:55:00,1.52275,1.52275,1.5227,1.52275,13200000.0
2009-04-10 08:56:00,1.5227,1.52275,1.5225,1.5225,58600000.0
2009-04-10 08:57:00,1.5224,1.52245,1.52185,1.522,53600000.0
2009-04-10 08:58:00,1.522,1.52225,1.522,1.52215,94400000.0
2009-04-10 08:59:00,1.5221,1.5222,1.52205,1.52215,10400000.0
2009-04-10 09:00:00,1.5223,1.5226,1.52185,1.5224,72600000.0
2009-04-10 09:01:00,1.5224,1.5225,1.5223,1.5225,24400000.0
2009-04-10 09:02:00,1.5224,1.5224,1.5221,1.5222,83800000.0
2009-04-10 09:03:00,1.5222,1.52225,1.5222,1.52225,17600000.0
2009-04-10 09:04:00,1.5223,1.52235,1.52225,1.5223,72400000.0
2009-04-10 09:05:00,1.52225,1.52235,1.52225,1.5223,14600000.0
2009-04-10 09:06:00,1.5223,1.52235,1.5221,1.52235,51800000.0
2009-04-10 09:07:00,1.5223,1.52245,1.5223,1.5223,16200000.0
2009-04-10 09:08:00,1.52245,1.52255,1.5223,1.52235,24000000.0
2009-04-10 09:09:00,1.52235,1.52235,1.52205,1.5222,55000000.0
2009-04-10 09:10:00,1.5219,1.52205,1.5218,1.522,22000000.0
2009-04-10 09:11:00,1.5221,1.5221,1.5221,1.5221,9600000.0
2009-04-10 09:12:00,1.5221,1.5221,1.52155,1.5221,105200000.0
2009-04-10 09:13:00,1.5221,1.5222,1.52195,1.52205,86200000.0
2009-04-10 09:14:00,1.5221,1.5221,1.5221,1.5221,5600000.0
2009-04-10 09:15:00,1.5221,1.5221,1.522,1.522,8400000.0
2009-04-10 09:16:00,1.522,1.5221,1.522,1.5221,44800000.0
2009-04-10 09:17:00,1.5221,1.5222,1.52205,1.52215,49400000.0
2009-04-10 09:18:00,1.5222,1.5222,1.52215,1.52215,20400000.0
2009-04-10 09:19:00,1.5222,1.5222,1.52215,1.5222,29200000.0
2009-04-10 09:20:00,1.52225,1.5223,1.52215,1.52215,41600000.0
2009-04-10 09:21:00,1.52225,1.52235,1.52225,1.52235,18600000.0
2009-04-10 09:22:00,1.52235,1.5224,1.52235,1.52235,7800000.0
2009-04-10 09:23:00,1.52245,1.52275,1.52235,1.52265,24600000.0
2009-04-10 09:24:00,1.5226,1.52265,1.5225,1.5225,13200000.0
2009-04-10 09:25:00,1.5226,1.5226,1.5226,1.5226,2200000.0
2009-04-10 09:26:00,1.52265,1.5228,1.52265,1.5228,15000000.0
2009-04-10 09:27:00,1.52295,1.52305,1.5228,1.52305,28400000.0
2009-04-10 09:28:00,1.52305,1.52305,1.5226,1.52265,27200000.0
2009-04-10 09:29:00,1.5224,1.5227,1.5224,1.52255,45200000.0
2009-04-10 09:30:00,1.5228,1.523,1.52245,1.52295,45400000.0
2009-04-10 09:31:00,1.5231,1.52315,1.52285,1.5229,29000000.0
2009-04-10 09:32:00,1.5229,1.5229,1.5229,1.5229,2800000.0
2009-04-10 09:33:00,1.52285,1.523,1.5227,1.5227,37000000.0
2009-04-10 09:34:00,1.5227,1.5227,1.5227,1.5227,13600000.0
2009-04-10 09:35:00,1.5226,1.5226,1.52245,1.52245,63200000.0
2009-04-10 09:36:00,1.52245,1.52245,1.5222,1.5222,38000000.0
2009-04-10 09:37:00,1.5223,1.5223,1.5223,1.5223,1600000.0
2009-04-10 09:38:00,1.5223,1.5225,1.5223,1.52235,24600000.0
2009-04-10 09:39:00,1.52245,1.52255,1.52245,1.52255,8800000.0
2009-04-10 09:40:00,1.5226,1.5227,1.52255,1.5227,17400000.0
2009-04-10 09:41:00,1.52254,1.52275,1.52238,1.52275,287400000.0
2009-04-10 09:42:00,1.5227,1.5229,1.52265,1.52285,61400000.0
2009-04-10 09:43:00,1.5227,1.52295,1.52245,1.5229,90200000.0
2009-04-10 09:44:00,1.5228,1.5228,1.52235,1.5227,40800000.0
2009-04-10 09:45:00,1.52265,1.52275,1.52235,1.52275,32800000.0
2009-04-10 09:46:00,1.5227,1.52275,1.5225,1.5225,28200000.0
2009-04-10 09:47:00,1.5224,1.5226,1.52235,1.5226,31400000.0
2009-04-10 09:48:00,1.5226,1.52265,1.52255,1.52265,18400000.0
2009-04-10 09:49:00,1.52255,1.52255,1.52255,1.52255,2800000.0
2009-04-10 09:50:00,1.52245,1.5226,1.52245,1.5226,25600000.0
2009-04-10 09:51:00,1.52255,1.52255,1.5225,1.52255,20600000.0
2009-04-10 09:52:00,1.52265,1.52275,1.5226,1.52265,14000000.0
2009-04-10 09:53:00,1.5226,1.5226,1.52255,1.52255,17000000.0
2009-04-10 09:54:00,1.5226,1.52275,1.5226,1.52275,10000000.0
2009-04-10 09:55:00,1.5226,1.52271,1.52251,1.52252,185800000.0
2009-04-10 09:56:00,1.52255,1.5228,1.52255,1.5227,24200000.0
2009-04-10 09:57:00,1.52275,1.52275,1.5227,1.52275,16800000.0
2009-04-10 09:58:00,1.5229,1.5229,1.52255,1.52275,125200000.0
2009-04-10 09:59:00,1.5228,1.52295,1.52275,1.52285,56600000.0
2009-04-10 10:00:00,1.52285,1.523,1.5228,1.52295,54200000.0
2009-04-10 10:01:00,1.52305,1.52315,1.52295,1.52305,51800000.0
2009-04-10 10:02:00,1.5231,1.5231,1.5231,1.5231,2200000.0
2009-04-10 10:03:00,1.5232,1.52325,1.5232,1.52325,19400000.0
2009-04-10 10:04:00,1.52335,1.52345,1.5233,1.52335,27000000.0
2009-04-10 10:05:00,1.5232,1.52325,1.5232,1.52325,25000000.0
2009-04-10 10:06:00,1.52325,1.52325,1.5232,1.52325,12000000.0
2009-04-10 10:07:00,1.52325,1.52325,1.5232,1.52325,30200000.0
2009-04-10 10:08:00,1.52325,1.52325,1.5232,1.52325,77000000.0
2009-04-10 10:09:00,1.52325,1.52325,1.5232,1.5232,99800000.0
2009-04-10 10:10:00,1.5232,1.52325,1.5232,1.52325,93200000.0
2009-04-10 10:11:00,1.5232,1.52325,1.5232,1.5232,20800000.0
2009-04-10 10:12:00,1.5232,1.5233,1.5232,1.5232,87000000.0
2009-04-10 10:13:00,1.5232,1.52325,1.5232,1.52325,17400000.0
2009-04-10 10:14:00,1.5233,1.52345,1.52325,1.52345,30000000.0
2009-04-10 10:15:00,1.52329,1.52359,1.52304,1.52341,171800000.0
2009-04-10 10:16:00,1.5234,1.52345,1.52335,1.52345,11800000.0
2009-04-10 10:17:00,1.52314,1.52342,1.52303,1.52307,351200000.0
2009-04-10 10:18:00,1.5235,1.5235,1.52345,1.5235,6600000.0
2009-04-10 10:19:00,1.52335,1.5234,1.52335,1.5234,7400000.0
2009-04-10 10:20:00,1.5238,1.524,1.5236,1.52365,27600000.0
2009-04-10 10:21:00,1.52355,1.52355,1.52345,1.52345,4400000.0
2009-04-10 10:22:00,1.52332,1.52356,1.52321,1.5233,310400000.0
2009-04-10 10:23:00,1.52355,1.52355,1.52355,1.52355,8000000.0
2009-04-10 10:24:00,1.52355,1.52355,1.5235,1.52355,57600000.0
2009-04-10 10:25:00,1.52355,1.52355,1.52355,1.52355,22400000.0
2009-04-10 10:26:00,1.5235,1.52355,1.5235,1.52355,8000000.0
2009-04-10 10:27:00,1.5233,1.52375,1.5233,1.5233,336600000.0
2009-04-10 10:28:00,1.52355,1.52355,1.5235,1.5235,8000000.0
2009-04-10 10:29:00,1.52355,1.52355,1.52355,1.52355,8400000.0
2009-04-10 10:30:00,1.52355,1.52355,1.5235,1.5235,39200000.0
2009-04-10 10:31:00,1.5235,1.5235,1.5233,1.5233,51200000.0
2009-04-10 10:32:00,1.5233,1.5233,1.5233,1.5233,5200000.0
2009-04-10 10:33:00,1.5233,1.5233,1.52325,1.5233,25600000.0
2009-04-10 10:34:00,1.5233,1.52335,1.52255,1.5227,89600000.0
2009-04-10 10:35:00,1.52245,1.52292,1.52245,1.52249,401000000.0
2009-04-10 10:36:00,1.52265,1.52265,1.5226,1.5226,13200000.0
2009-04-10 10:37:00,1.5226,1.52265,1.5226,1.52265,29400000.0
2009-04-10 10:38:00,1.52275,1.52275,1.52265,1.5227,36200000.0
2009-04-10 10:39:00,1.5227,1.52275,1.5226,1.52265,77200000.0
2009-04-10 10:40:00,1.52265,1.52265,1.5226,1.5226,23600000.0
2009-04-10 10:41:00,1.5226,1.52285,1.5226,1.5226,53200000.0
2009-04-10 10:42:00,1.52265,1.5227,1.52265,1.5227,18000000.0
2009-04-10 10:43:00,1.52255,1.5227,1.52255,1.52265,47200000.0
2009-04-10 10:44:00,1.52265,1.52265,1.52265,1.52265,4800000.0
2009-04-10 10:45:00,1.5226,1.52275,1.52245,1.52245,58400000.0
2009-04-10 10:46:00,1.52245,1.52245,1.52245,1.52245,3600000.0
2009-04-10 10:47:00,1.52245,1.52245,1.52245,1.52245,3600000.0
2009-04-10 10:48:00,1.52202,1.52233,1.52183,1.52218,190800000.0
2009-04-10 10:49:00,1.52245,1.52245,1.5222,1.52225,33200000.0
2009-04-10 10:50:00,1.5222,1.52225,1.5222,1.52225,6600000.0
2009-04-10 10:51:00,1.52225,1.52225,1.52215,1.5222,6800000.0
2009-04-10 10:52:00,1.5222,1.5223,1.52215,1.5223,22600000.0
2009-04-10 10:53:00,1.5223,1.5223,1.5222,1.52225,15400000.0
2009-04-10 10:54:00,1.52202,1.52224,1.5219,1.52206,278200000.0
2009-04-10 10:55:00,1.52225,1.52225,1.52225,1.52225,4400000.0
2009-04-10 10:56:00,1.52215,1.52221,1.5219,1.52215,190800000.0
2009-04-10 10:57:00,1.5223,1.5223,1.52225,1.52225,4400000.0
2009-04-10 10:58:00,1.5222,1.5223,1.5222,1.5223,2600000.0
2009-04-10 10:59:00,1.5222,1.5223,1.5222,1.5223,2600000.0
2009-04-10 11:00:00,1.5222,1.52265,1.52215,1.5224,92800000.0
2009-04-10 11:01:00,1.52245,1.5225,1.5224,1.5225,9800000.0
2009-04-10 11:02:00,1.5225,1.52255,1.5225,1.52255,6200000.0
2009-04-10 11:03:00,1.52255,1.52255,1.5225,1.5225,12600000.0
2009-04-10 11:04:00,1.5222,1.52242,1.52213,1.52231,216000000.0
2009-04-10 11:05:00,1.52255,1.52255,1.52255,1.52255,21200000.0
2009-04-10 11:06:00,1.52255,1.5226,1.52255,1.52255,35600000.0
2009-04-10 11:07:00,1.52255,1.52255,1.52255,1.52255,5200000.0
2009-04-10 11:08:00,1.5226,1.52265,1.5226,1.5226,17200000.0
2009-04-10 11:09:00,1.5225,1.5227,1.5225,1.5227,42800000.0
2009-04-10 11:10:00,1.5227,1.5227,1.5227,1.5227,32400000.0
2009-04-10 11:11:00,1.5226,1.52272,1.52229,1.52263,512000000.0
2009-04-10 11:12:00,1.5227,1.5227,1.5227,1.5227,54400000.0
2009-04-10 11:13:00,1.52257,1.5226,1.5225,1.5226,407800000.0
2009-04-10 11:14:00,1.52257,1.52263,1.5223,1.52246,270800001.0
2009-04-10 11:15:00,1.52245,1.52254,1.52159,1.52234,186600000.0
2009-04-10 11:16:00,1.52275,1.523,1.5226,1.5229,117000000.0
2009-04-10 11:17:00,1.5228,1.52295,1.5228,1.52295,8800000.0
2009-04-10 11:18:00,1.52285,1.52285,1.5225,1.5225,37400000.0
2009-04-10 11:19:00,1.5226,1.52265,1.5226,1.52265,4600000.0
2009-04-10 11:20:00,1.52265,1.52295,1.5225,1.52275,45200000.0
2009-04-10 11:21:00,1.52275,1.5228,1.52275,1.5228,8800000.0
2009-04-10 11:22:00,1.5228,1.52285,1.5228,1.5228,20200000.0
2009-04-10 11:23:00,1.5228,1.52285,1.52275,1.52275,13200000.0
2009-04-10 11:24:00,1.5228,1.52285,1.5228,1.5228,41800000.0
2009-04-10 11:25:00,1.5228,1.5228,1.5228,1.5228,7600000.0
2009-04-10 11:26:00,1.5228,1.52285,1.5228,1.52285,39000000.0
2009-04-10 11:27:00,1.52295,1.52305,1.5228,1.52285,10400000.0
2009-04-10 11:28:00,1.52285,1.52285,1.5228,1.5228,31600000.0
2009-04-10 11:29:00,1.5227,1.5227,1.5227,1.5227,5600000.0
2009-04-10 11:30:00,1.52265,1.52275,1.5226,1.5227,13200000.0
2009-04-10 11:31:00,1.5227,1.523,1.5227,1.52275,23600000.0
2009-04-10 11:32:00,1.523,1.523,1.52255,1.52255,56200000.0
2009-04-10 11:33:00,1.5226,1.5229,1.52255,1.52265,31200000.0
2009-04-10 11:34:00,1.52255,1.52265,1.52255,1.52265,6600000.0
2009-04-10 11:35:00,1.52275,1.52285,1.5226,1.52285,34000000.0
2009-04-10 11:36:00,1.52295,1.52295,1.5224,1.52245,84800000.0
2009-04-10 11:37:00,1.52245,1.52295,1.52235,1.52235,51200000.0
2009-04-10 11:38:00,1.52255,1.52255,1.52255,1.52255,2200000.0
2009-04-10 11:39:00,1.52242,1.52251,1.52184,1.5222,304600000.0
2009-04-10 11:40:00,1.5226,1.5226,1.5226,1.5226,2200000.0
2009-04-10 11:41:00,1.52255,1.5226,1.5224,1.5226,23800000.0
2009-04-10 11:42:00,1.5226,1.52265,1.5226,1.52265,17400000.0
2009-04-10 11:43:00,1.52265,1.52265,1.52265,1.52265,4400000.0
2009-04-10 11:44:00,1.52265,1.52265,1.5225,1.5226,50400000.0
2009-04-10 11:45:00,1.5226,1.5226,1.5226,1.5226,25600000.0
2009-04-10 11:46:00,1.5226,1.5226,1.5226,1.5226,18400000.0
2009-04-10 11:47:00,1.5226,1.5227,1.5223,1.5223,23600000.0
2009-04-10 11:48:00,1.5224,1.5224,1.5224,1.5224,2200000.0
2009-04-10 11:49:00,1.52231,1.5224,1.52192,1.52223,302800000.0
2009-04-10 11:50:00,1.52238,1.52238,1.52187,1.52233,261600000.0
2009-04-10 11:51:00,1.5226,1.52265,1.5223,1.52265,21400000.0
2009-04-10 11:52:00,1.52265,1.52265,1.52215,1.52235,30000000.0
2009-04-10 11:53:00,1.52255,1.52255,1.5222,1.5223,39600000.0
2009-04-10 11:54:00,1.52235,1.52235,1.5222,1.52225,18600000.0
2009-04-10 11:55:00,1.52225,1.52225,1.5222,1.5222,40000000.0
2009-04-10 11:56:00,1.5222,1.5222,1.5222,1.5222,30800000.0
2009-04-10 11:57:00,1.5222,1.5224,1.52174,1.52174,388000000.0
2009-04-10 11:58:00,1.5222,1.52225,1.5222,1.5222,13200000.0
2009-04-10 11:59:00,1.52225,1.52225,1.5222,1.5222,33600000.0
2009-04-10 12:00:00,1.5222,1.5222,1.5222,1.5222,7200000.0
2009-04-10 12:01:00,1.5222,1.5222,1.52215,1.52215,14000000.0
2009-04-10 12:02:00,1.52215,1.52225,1.52215,1.52225,20000000.0
2009-04-10 12:03:00,1.5221,1.52226,1.52204,1.5221,374400000.0
2009-04-10 12:04:00,1.5219,1.52235,1.52186,1.52218,242200000.0
2009-04-10 12:05:00,1.52216,1.52226,1.52198,1.52226,300600000.0
2009-04-10 12:06:00,1.5222,1.5225,1.5222,1.52225,41600000.0
2009-04-10 12:07:00,1.52225,1.52275,1.52225,1.5223,38400000.0
2009-04-10 12:08:00,1.5225,1.5226,1.5223,1.5223,8800000.0
2009-04-10 12:09:00,1.5225,1.52255,1.5225,1.52255,5600000.0
2009-04-10 12:10:00,1.5226,1.5226,1.5225,1.5225,18000000.0
2009-04-10 12:11:00,1.52251,1.52259,1.52222,1.52231,185200000.0
2009-04-10 12:12:00,1.52265,1.5228,1.52255,1.52255,10600000.0
2009-04-10 12:13:00,1.5225,1.5225,1.52235,1.52235,8600000.0
2009-04-10 12:14:00,1.52255,1.5226,1.52255,1.5226,6800000.0
2009-04-10 12:15:00,1.5227,1.5227,1.52235,1.52245,30600000.0
2009-04-10 12:16:00,1.52255,1.5228,1.52235,1.5228,89600000.0
2009-04-10 12:17:00,1.5228,1.52285,1.52235,1.5228,81600000.0
2009-04-10 12:18:00,1.5228,1.52295,1.5227,1.5228,40800000.0
2009-04-10 12:19:00,1.52285,1.5229,1.52285,1.5229,15200000.0
2009-04-10 12:20:00,1.5229,1.5229,1.5228,1.5228,42000000.0
2009-04-10 12:21:00,1.5228,1.52285,1.5228,1.52285,14000000.0
2009-04-10 12:22:00,1.52285,1.52285,1.5228,1.5228,34800000.0
2009-04-10 12:23:00,1.52285,1.52285,1.5228,1.52285,26400000.0
2009-04-10 12:24:00,1.5228,1.52285,1.5228,1.52285,30800000.0
2009-04-10 12:25:00,1.52211,1.52258,1.52175,1.5224,243400000.0
2009-04-10 12:26:00,1.52285,1.52285,1.5226,1.5226,31600000.0
2009-04-10 12:27:00,1.52265,1.52275,1.5222,1.5226,59600000.0
2009-04-10 12:28:00,1.5227,1.5227,1.5227,1.5227,8800000.0
2009-04-10 12:29:00,1.5227,1.52285,1.5223,1.52235,47400000.0
2009-04-10 12:30:00,1.5224,1.5224,1.52235,1.5224,9600000.0
2009-04-10 12:31:00,1.52235,1.52235,1.52235,1.52235,5200000.0
2009-04-10 12:32:00,1.52235,1.52245,1.52235,1.5224,60600000.0
2009-04-10 12:33:00,1.5224,1.52245,1.5224,1.52245,4400000.0
2009-04-10 12:34:00,1.52245,1.52245,1.5224,1.5224,40800000.0
2009-04-10 12:35:00,1.5224,1.52245,1.5222,1.52225,49200000.0
2009-04-10 12:36:00,1.52225,1.52225,1.5221,1.5222,87800000.0
2009-04-10 12:37:00,1.5222,1.5223,1.5222,1.5223,19600000.0
2009-04-10 12:38:00,1.5223,1.5223,1.5222,1.5222,11800000.0
2009-04-10 12:39:00,1.5223,1.52255,1.5222,1.5222,67600000.0
2009-04-10 12:40:00,1.5222,1.5222,1.5222,1.5222,13600000.0
2009-04-10 12:41:00,1.5222,1.5223,1.5222,1.5223,15600000.0
2009-04-10 12:42:00,1.5223,1.5223,1.5223,1.5223,5200000.0
2009-04-10 12:43:00,1.52235,1.52235,1.52235,1.52235,8000000.0
2009-04-10 12:44:00,1.5224,1.5224,1.52165,1.52165,33600000.0
2009-04-10 12:45:00,1.5216,1.5216,1.52155,1.52155,15600000.0
2009-04-10 12:46:00,1.5215,1.5216,1.5215,1.5216,13200000.0
2009-04-10 12:47:00,1.52147,1.52153,1.52122,1.52153,191600000.0
2009-04-10 12:48:00,1.5216,1.5216,1.52145,1.5215,36000000.0
2009-04-10 12:49:00,1.5215,1.5215,1.52135,1.52145,71000000.0
2009-04-10 12:50:00,1.5214,1.5214,1.52135,1.52135,30000000.0
2009-04-10 12:51:00,1.52135,1.52155,1.5213,1.5214,40200000.0
2009-04-10 12:52:00,1.52132,1.52132,1.52102,1.52124,289600000.0
2009-04-10 12:53:00,1.5214,1.5214,1.5214,1.5214,10400000.0
2009-04-10 12:54:00,1.5215,1.5215,1.5215,1.5215,3600000.0
2009-04-10 12:55:00,1.52155,1.5216,1.52155,1.5216,8000000.0
2009-04-10 12:56:00,1.52175,1.5218,1.52145,1.5216,109200000.0
2009-04-10 12:57:00,1.5216,1.5216,1.5216,1.5216,26000000.0
2009-04-10 12:58:00,1.5216,1.5216,1.5216,1.5216,5200000.0
2009-04-10 12:59:00,1.5215,1.52157,1.52135,1.52156,178600000.0
2009-04-10 13:00:00,1.5216,1.5216,1.5216,1.5216,39600000.0
2009-04-10 13:01:00,1.52175,1.5221,1.5216,1.5219,98200000.0
2009-04-10 13:02:00,1.52195,1.52195,1.52185,1.52185,31400000.0
2009-04-10 13:03:00,1.52185,1.52185,1.52185,1.52185,3600000.0
2009-04-10 13:04:00,1.52185,1.52205,1.5218,1.52185,97400000.0
2009-04-10 13:05:00,1.52185,1.52185,1.5218,1.52185,13600000.0
2009-04-10 13:06:00,1.52185,1.52205,1.52185,1.52205,33000000.0
2009-04-10 13:07:00,1.522,1.522,1.52195,1.522,6600000.0
2009-04-10 13:08:00,1.52195,1.5222,1.52195,1.5222,17800000.0
2009-04-10 13:09:00,1.5223,1.5224,1.5223,1.5224,11400000.0
2009-04-10 13:10:00,1.52222,1.52261,1.5221,1.52246,219600000.0
2009-04-10 13:11:00,1.5224,1.5224,1.52225,1.52225,9200000.0
2009-04-10 13:12:00,1.52225,1.52225,1.52225,1.52225,4400000.0
2009-04-10 13:13:00,1.52218,1.52238,1.52149,1.52238,282600000.0
2009-04-10 13:14:00,1.52235,1.52235,1.52225,1.52225,4400000.0
2009-04-10 13:15:00,1.5222,1.52225,1.5221,1.5222,71000000.0
2009-04-10 13:16:00,1.52255,1.52275,1.52215,1.52215,31600000.0
2009-04-10 13:17:00,1.52236,1.52247,1.52217,1.52217,130800000.0
2009-04-10 13:18:00,1.5221,1.52241,1.5221,1.52241,207000000.0
2009-04-10 13:19:00,1.5226,1.5226,1.52205,1.52225,11600000.0
2009-04-10 13:20:00,1.52237,1.52252,1.52223,1.52252,330000000.0
2009-04-10 13:21:00,1.52238,1.52238,1.52213,1.52228,116800000.0
2009-04-10 13:22:00,1.52203,1.5225,1.52203,1.52216,184000000.0
2009-04-10 13:23:00,1.52225,1.52225,1.52195,1.5221,72000000.0
2009-04-10 13:24:00,1.522,1.52215,1.5219,1.52215,100400000.0
2009-04-10 13:25:00,1.52225,1.52225,1.5222,1.52225,6600000.0
2009-04-10 13:26:00,1.5223,1.5223,1.52225,1.52225,4400000.0
2009-04-10 13:27:00,1.5222,1.5222,1.5221,1.5221,6600000.0
2009-04-10 13:28:00,1.522,1.522,1.522,1.522,10400000.0
2009-04-10 13:29:00,1.52212,1.52221,1.52169,1.52169,230200000.0
2009-04-10 13:30:00,1.522,1.52205,1.52195,1.522,96000000.0
2009-04-10 13:31:00,1.522,1.52205,1.522,1.52205,28800000.0
2009-04-10 13:32:00,1.5218,1.52216,1.52111,1.52216,469400000.0
2009-04-10 13:33:00,1.52205,1.52205,1.522,1.522,10800000.0
2009-04-10 13:34:00,1.522,1.5221,1.522,1.5221,7200000.0
2009-04-10 13:35:00,1.52235,1.5225,1.52195,1.52195,24400000.0
2009-04-10 13:36:00,1.52225,1.52225,1.52225,1.52225,2200000.0
2009-04-10 13:37:00,1.52233,1.52254,1.5222,1.5222,398600000.0
2009-04-10 13:38:00,1.52215,1.52225,1.52215,1.52225,11000000.0
2009-04-10 13:39:00,1.52205,1.52246,1.52109,1.52109,426200000.0
2009-04-10 13:40:00,1.52261,1.52261,1.52194,1.52194,303200000.0
2009-04-10 13:41:00,1.52177,1.52228,1.52157,1.52157,284000000.0
2009-04-10 13:42:00,1.5222,1.52225,1.5222,1.52225,7800000.0
2009-04-10 13:43:00,1.5222,1.5222,1.5222,1.5222,2200000.0
2009-04-10 13:44:00,1.5222,1.5222,1.52215,1.52215,10200000.0
2009-04-10 13:45:00,1.52215,1.52215,1.522,1.522,47400000.0
2009-04-10 13:46:00,1.522,1.5222,1.522,1.5221,73400000.0
2009-04-10 13:47:00,1.52205,1.52205,1.522,1.522,23000000.0
2009-04-10 13:48:00,1.522,1.52205,1.522,1.52205,21200000.0
2009-04-10 13:49:00,1.522,1.522,1.52195,1.522,9600000.0
2009-04-10 13:50:00,1.522,1.52205,1.52185,1.52185,23000000.0
2009-04-10 13:51:00,1.52185,1.52185,1.52155,1.5216,37400000.0
2009-04-10 13:52:00,1.5216,1.5218,1.52155,1.5218,42200000.0
2009-04-10 13:53:00,1.52185,1.52205,1.52185,1.52205,19600000.0
2009-04-10 13:54:00,1.5219,1.52205,1.52185,1.52205,53000000.0
2009-04-10 13:55:00,1.52205,1.52205,1.5217,1.52185,28600000.0
2009-04-10 13:56:00,1.52185,1.52205,1.52185,1.52205,14200000.0
2009-04-10 13:57:00,1.5221,1.52215,1.5221,1.52215,17400000.0
2009-04-10 13:58:00,1.52205,1.52205,1.52205,1.52205,2200000.0
2009-04-10 13:59:00,1.5221,1.5221,1.5221,1.5221,4400000.0
2009-04-10 14:00:00,1.5221,1.52225,1.52195,1.52225,33400000.0
2009-04-10 14:01:00,1.52235,1.52235,1.52225,1.52235,23000000.0
2009-04-10 14:02:00,1.52235,1.52235,1.52235,1.52235,12000000.0
2009-04-10 14:03:00,1.52235,1.52245,1.52235,1.52245,11800000.0
2009-04-10 14:04:00,1.52245,1.52245,1.5222,1.5222,24800000.0
2009-04-10 14:05:00,1.5223,1.5223,1.522,1.522,25000000.0
2009-04-10 14:06:00,1.52205,1.5222,1.52195,1.52195,41400000.0
2009-04-10 14:07:00,1.522,1.5222,1.5219,1.5219,16000000.0
2009-04-10 14:08:00,1.522,1.522,1.52185,1.5219,18400000.0
2009-04-10 14:09:00,1.5219,1.5219,1.5217,1.5217,29200000.0
2009-04-10 14:10:00,1.52165,1.5219,1.52165,1.52165,25600000.0
2009-04-10 14:11:00,1.5217,1.5217,1.52145,1.5215,67600000.0
2009-04-10 14:12:00,1.5215,1.52155,1.5214,1.5215,178800000.0
2009-04-10 14:13:00,1.5215,1.5215,1.5214,1.5215,98800000.0
2009-04-10 14:14:00,1.52145,1.5215,1.5214,1.5215,88400000.0
2009-04-10 14:15:00,1.5215,1.52155,1.5215,1.52155,42200000.0
2009-04-10 14:16:00,1.5215,1.52165,1.5215,1.5215,50200000.0
2009-04-10 14:17:00,1.5215,1.5215,1.5215,1.5215,5200000.0
2009-04-10 14:18:00,1.5215,1.5215,1.5215,1.5215,57200000.0
2009-04-10 14:19:00,1.5215,1.5215,1.5215,1.5215,31200000.0
2009-04-10 14:20:00,1.5215,1.52185,1.5215,1.52165,41600000.0
2009-04-10 14:21:00,1.52155,1.5217,1.5215,1.52165,25800000.0
2009-04-10 14:22:00,1.5217,1.5217,1.52155,1.5216,8800000.0
2009-04-10 14:23:00,1.52165,1.52165,1.52165,1.52165,4400000.0
2009-04-10 14:24:00,1.5215,1.5215,1.5215,1.5215,9600000.0
2009-04-10 14:25:00,1.52165,1.52175,1.5215,1.52155,21400000.0
2009-04-10 14:26:00,1.5217,1.52175,1.5214,1.5215,22800000.0
2009-04-10 14:27:00,1.5214,1.52149,1.52102,1.52125,275000000.0
2009-04-10 14:28:00,1.5215,1.5215,1.5215,1.5215,4800000.0
2009-04-10 14:29:00,1.5215,1.5215,1.5215,1.5215,9200000.0
2009-04-10 14:30:00,1.5215,1.5215,1.52145,1.5215,57200000.0
2009-04-10 14:31:00,1.5215,1.5215,1.52115,1.5213,33200000.0
2009-04-10 14:32:00,1.5213,1.5213,1.52125,1.5213,8800000.0
2009-04-10 14:33:00,1.5213,1.5213,1.52115,1.52115,4400000.0
2009-04-10 14:34:00,1.52125,1.52125,1.5207,1.5207,11200000.0
2009-04-10 14:35:00,1.52095,1.52115,1.52095,1.52105,25600000.0
2009-04-10 14:36:00,1.5212,1.5213,1.5212,1.5212,50000000.0
2009-04-10 14:37:00,1.5212,1.52135,1.5211,1.5213,20000000.0
2009-04-10 14:38:00,1.5213,1.5213,1.5207,1.52105,16000000.0
2009-04-10 14:39:00,1.5212,1.5212,1.5212,1.5212,2200000.0
2009-04-10 14:40:00,1.52083,1.52114,1.52061,1.52061,162800000.0
2009-04-10 14:41:00,1.5212,1.5212,1.52105,1.52105,4600000.0
2009-04-10 14:42:00,1.52105,1.52105,1.52105,1.52105,4800000.0
2009-04-10 14:43:00,1.5212,1.5212,1.5212,1.5212,1600000.0
2009-04-10 14:44:00,1.5212,1.5214,1.52105,1.52105,48600000.0
2009-04-10 14:45:00,1.52025,1.52098,1.52018,1.52095,229600000.0
2009-04-10 14:46:00,1.52108,1.52113,1.52059,1.52113,181000000.0
2009-04-10 14:47:00,1.52115,1.52115,1.52115,1.52115,2200000.0
2009-04-10 14:48:00,1.52108,1.52117,1.52084,1.52112,92000000.0
2009-04-10 14:49:00,1.5208,1.52118,1.52068,1.52109,247000000.0
2009-04-10 14:50:00,1.52083,1.52111,1.52083,1.52111,222600000.0
2009-04-10 14:51:00,1.52118,1.52129,1.52075,1.52075,287000000.0
2009-04-10 14:52:00,1.5212,1.52128,1.52113,1.52113,216599998.0
2009-04-10 14:53:00,1.52111,1.5213,1.5211,1.5212,282000000.0
2009-04-10 14:54:00,1.5208,1.52113,1.5207,1.52113,173600000.0
2009-04-10 14:55:00,1.52105,1.52105,1.52105,1.52105,4800000.0
2009-04-10 14:56:00,1.52115,1.52115,1.52115,1.52115,2200000.0
2009-04-10 14:57:00,1.5205,1.521,1.5205,1.52077,232723100.0
2009-04-10 14:58:00,1.52073,1.52111,1.52044,1.52102,203169300.0
2009-04-10 14:59:00,1.52107,1.52116,1.5209,1.521,248600000.0
2009-04-10 15:00:00,1.52088,1.52108,1.52087,1.52106,300600000.0
2009-04-10 15:01:00,1.52113,1.5212,1.5209,1.5209,284057000.0
2009-04-10 15:02:00,1.52104,1.52113,1.52093,1.52111,338846200.0
2009-04-10 15:03:00,1.52115,1.52123,1.52096,1.52123,235523100.0
2009-04-10 15:04:00,1.52091,1.52117,1.52087,1.52114,339723100.0
2009-04-10 15:05:00,1.52115,1.52115,1.52072,1.52082,173800000.0
2009-04-10 15:06:00,1.52103,1.52113,1.52086,1.5211,232923100.0
2009-04-10 15:07:00,1.5211,1.52121,1.52084,1.52111,228323100.0
2009-04-10 15:08:00,1.52073,1.52104,1.52068,1.52068,188200000.0
2009-04-10 15:09:00,1.52081,1.52117,1.52051,1.52092,131400000.0
2009-04-10 15:10:00,1.52108,1.5211,1.52051,1.52051,43000000.0
2009-04-10 15:11:00,1.5211,1.5211,1.52042,1.52052,229169300.0
2009-04-10 15:12:00,1.52054,1.52115,1.52038,1.52043,271969300.0
2009-04-10 15:13:00,1.52115,1.52115,1.5208,1.5209,14000000.0
2009-04-10 15:14:00,1.5209,1.5209,1.5208,1.52085,56800000.0
2009-04-10 15:15:00,1.5209,1.52105,1.5207,1.5208,66200000.0
2009-04-10 15:16:00,1.5208,1.52105,1.5207,1.5209,85400000.0
2009-04-10 15:17:00,1.521,1.521,1.5209,1.521,102400000.0
2009-04-10 15:18:00,1.521,1.521,1.521,1.521,12000000.0
2009-04-10 15:19:00,1.521,1.521,1.521,1.521,7200000.0
2009-04-10 15:20:00,1.521,1.521,1.521,1.521,9600000.0
2009-04-10 15:21:00,1.521,1.521,1.521,1.521,16800000.0
2009-04-10 15:22:00,1.521,1.521,1.521,1.521,12000000.0
2009-04-10 15:23:00,1.521,1.5214,1.5208,1.52095,46800000.0
2009-04-10 15:24:00,1.52125,1.5219,1.52125,1.5215,78800000.0
2009-04-10 15:25:00,1.52143,1.5215,1.52089,1.5209,100600000.0
2009-04-10 15:26:00,1.5215,1.5215,1.5215,1.5215,4800000.0
2009-04-10 15:27:00,1.5215,1.52155,1.5215,1.5215,23000000.0
2009-04-10 15:28:00,1.5216,1.52195,1.5216,1.5217,16400000.0
2009-04-10 15:29:00,1.52185,1.52185,1.5217,1.52185,6800000.0
2009-04-10 15:30:00,1.5213,1.52185,1.52115,1.52147,156400000.0
2009-04-10 15:31:00,1.52175,1.52175,1.52165,1.5217,24000000.0
2009-04-10 15:32:00,1.52165,1.5217,1.52165,1.5217,4800000.0
2009-04-10 15:33:00,1.5217,1.5217,1.5217,1.5217,2400000.0
2009-04-10 15:34:00,1.52161,1.52165,1.52129,1.52129,260800000.0
2009-04-10 15:35:00,1.5216,1.5216,1.5211,1.5212,19000000.0
2009-04-10 15:36:00,1.5212,1.5215,1.5211,1.5214,21200000.0
2009-04-10 15:37:00,1.5215,1.5216,1.5212,1.5216,47800000.0
2009-04-10 15:38:00,1.5217,1.5217,1.52165,1.5217,9600000.0
2009-04-10 15:39:00,1.52161,1.52163,1.52142,1.52163,211800000.0
2009-04-10 15:40:00,1.5217,1.5217,1.5217,1.5217,2400000.0
2009-04-10 15:41:00,1.52165,1.52165,1.52165,1.52165,7200000.0
2009-04-10 15:42:00,1.5217,1.5217,1.52165,1.52165,10400000.0
2009-04-10 15:43:00,1.52165,1.5218,1.52165,1.5218,61400000.0
2009-04-10 15:44:00,1.52175,1.52185,1.5216,1.5216,41800000.0
2009-04-10 15:45:00,1.52157,1.52166,1.5213,1.52135,385000000.0
2009-04-10 15:46:00,1.5217,1.52175,1.52165,1.52175,11000000.0
2009-04-10 15:47:00,1.52173,1.52173,1.52103,1.52133,139600000.0
2009-04-10 15:48:00,1.5217,1.52175,1.5217,1.52175,9200000.0
2009-04-10 15:49:00,1.5218,1.5218,1.5218,1.5218,2400000.0
2009-04-10 15:50:00,1.5218,1.5221,1.5218,1.5221,29000000.0
2009-04-10 15:51:00,1.5221,1.5221,1.5221,1.5221,15600000.0
2009-04-10 15:52:00,1.5221,1.52235,1.522,1.5222,32000000.0
2009-04-10 15:53:00,1.52225,1.52225,1.5221,1.5221,14000000.0
2009-04-10 15:54:00,1.5222,1.5224,1.52125,1.52125,37600000.0
2009-04-10 15:55:00,1.52157,1.52175,1.52123,1.52135,195600000.0
2009-04-10 15:56:00,1.52156,1.52167,1.5214,1.5215,235800000.0
2009-04-10 15:57:00,1.52125,1.52125,1.52125,1.52125,12000000.0
2009-04-10 15:58:00,1.52125,1.52125,1.52125,1.52125,12000000.0
2009-04-10 15:59:00,1.52125,1.5213,1.52125,1.5213,24000000.0
2009-04-10 16:00:00,1.5213,1.5213,1.5213,1.5213,36000000.0
2009-04-10 16:01:00,1.5213,1.5213,1.5213,1.5213,16800000.0
2009-04-10 16:02:00,1.5213,1.52165,1.5213,1.52165,12600000.0
2009-04-10 16:03:00,1.5213,1.5213,1.5213,1.5213,14400000.0
2009-04-10 16:04:00,1.52135,1.52135,1.52135,1.52135,4800000.0
2009-04-10 16:05:00,1.52135,1.52135,1.52135,1.52135,19200000.0
2009-04-10 16:06:00,1.52135,1.52135,1.5213,1.5213,21400000.0
2009-04-10 16:07:00,1.52131,1.52143,1.52112,1.52143,219600000.0
2009-04-10 16:08:00,1.5213,1.5213,1.52125,1.5213,20800000.0
2009-04-10 16:09:00,1.5213,1.52165,1.52125,1.52165,29400000.0
2009-04-10 16:10:00,1.52165,1.52165,1.52165,1.52165,12000000.0
2009-04-10 16:11:00,1.52165,1.52165,1.5209,1.52115,46200000.0
2009-04-10 16:12:00,1.52115,1.52125,1.52115,1.52115,9600000.0
2009-04-10 16:13:00,1.52115,1.5217,1.52115,1.52125,42000000.0
2009-04-10 16:14:00,1.52138,1.52141,1.5213,1.52132,131000000.0
2009-04-10 16:15:00,1.52105,1.5213,1.52098,1.5213,171800000.0
2009-04-10 16:16:00,1.52118,1.52138,1.52107,1.52138,179800000.0
2009-04-10 16:17:00,1.5213,1.5213,1.5213,1.5213,9600000.0
2009-04-10 16:18:00,1.52152,1.52181,1.52152,1.5218,313200000.0
2009-04-10 16:19:00,1.52154,1.52167,1.52146,1.5215,159600000.0
2009-04-10 16:20:00,1.5213,1.5213,1.5213,1.5213,4800000.0
2009-04-10 16:21:00,1.5214,1.5214,1.5214,1.5214,16800000.0
2009-04-10 16:22:00,1.52152,1.52163,1.52141,1.52143,179200000.0
2009-04-10 16:23:00,1.52162,1.52172,1.52113,1.52131,334400003.0
2009-04-10 16:24:00,1.52161,1.5217,1.52154,1.52164,122200000.0
2009-04-10 16:25:00,1.52168,1.52178,1.52165,1.52178,274600000.0
2009-04-10 16:26:00,1.52143,1.5216,1.52143,1.52156,247200000.0
2009-04-10 16:27:00,1.52156,1.52162,1.52134,1.52156,175600000.0
2009-04-10 16:28:00,1.52121,1.52169,1.52121,1.52155,269800000.0
2009-04-10 16:29:00,1.52163,1.52163,1.52136,1.52144,361600000.0
2009-04-10 16:30:00,1.5214,1.5214,1.5213,1.5213,21600000.0
2009-04-10 16:31:00,1.52157,1.52169,1.52102,1.52102,262800000.0
2009-04-10 16:32:00,1.5216,1.52169,1.52146,1.52153,265800000.0
2009-04-10 16:33:00,1.5213,1.5213,1.5213,1.5213,4800000.0
2009-04-10 16:34:00,1.52125,1.52125,1.5212,1.52125,16800000.0
2009-04-10 16:35:00,1.5213,1.52135,1.5212,1.52135,45400000.0
2009-04-10 16:36:00,1.52135,1.52145,1.5212,1.5212,19200000.0
2009-04-10 16:37:00,1.5213,1.5213,1.5213,1.5213,9600000.0
2009-04-10 16:38:00,1.52162,1.52162,1.52141,1.52146,411400000.0
2009-04-10 16:39:00,1.5213,1.5213,1.5213,1.5213,2400000.0
2009-04-10 16:40:00,1.5213,1.5222,1.5213,1.5222,16600000.0
2009-04-10 16:41:00,1.52215,1.52215,1.52145,1.52145,12000000.0
2009-04-10 16:42:00,1.52158,1.5218,1.52155,1.52169,441600000.0
2009-04-10 16:43:00,1.5216,1.5216,1.5211,1.52143,357800000.0
2009-04-10 16:44:00,1.52102,1.52161,1.52102,1.52157,353000000.0
2009-04-10 16:45:00,1.52155,1.52155,1.5213,1.5213,9600000.0
2009-04-10 16:46:00,1.52155,1.52165,1.52155,1.52165,16800000.0
2009-04-10 16:47:00,1.52165,1.52165,1.52165,1.52165,2400000.0
2009-04-10 16:48:00,1.52165,1.52165,1.52165,1.52165,2400000.0
2009-04-10 16:49:00,1.52165,1.52165,1.52165,1.52165,4800000.0
2009-04-10 16:50:00,1.52165,1.52165,1.52165,1.52165,14400000.0
2009-04-10 16:51:00,1.52165,1.52165,1.52165,1.52165,2400000.0
2009-04-10 16:52:00,1.52177,1.52208,1.52164,1.5218,258000000.0
2009-04-10 16:53:00,1.52165,1.5217,1.52165,1.5217,12000000.0
2009-04-10 16:54:00,1.5217,1.5217,1.5217,1.5217,4800000.0
2009-04-10 16:55:00,1.5217,1.5217,1.5217,1.5217,7200000.0
2009-04-10 16:56:00,1.5217,1.5217,1.5217,1.5217,2400000.0
2009-04-10 16:57:00,1.5217,1.5217,1.5217,1.5217,4800000.0
2009-04-10 16:58:00,1.5217,1.5217,1.5217,1.5217,2400000.0
2009-04-10 16:59:00,1.5217,1.5217,1.5217,1.5217,2400000.0
2009-04-10 17:00:00,1.5217,1.5217,1.5217,1.5217,2400000.0
2009-04-10 17:01:00,1.5217,1.5217,1.52155,1.5216,100600000.0
2009-04-10 17:02:00,1.5216,1.5217,1.5216,1.5217,11800000.0
2009-04-10 17:03:00,1.5217,1.5217,1.5216,1.5216,35000000.0
2009-04-10 17:04:00,1.5216,1.5216,1.5216,1.5216,9600000.0
2009-04-10 17:05:00,1.5216,1.5216,1.5216,1.5216,4800000.0
2009-04-10 17:06:00,1.52142,1.52179,1.52142,1.52179,314800000.0
2009-04-10 17:07:00,1.5216,1.52185,1.5215,1.5215,16800000.0
2009-04-10 17:08:00,1.52165,1.5221,1.52165,1.5221,24000000.0
2009-04-10 17:09:00,1.5215,1.52178,1.52149,1.52178,283200000.0
2009-04-10 17:10:00,1.52165,1.5221,1.52165,1.5221,24000000.0
2009-04-10 17:11:00,1.52145,1.52145,1.52145,1.52145,2400000.0
2009-04-10 17:12:00,1.52174,1.52178,1.52136,1.52178,149200000.0
2009-04-10 17:13:00,1.52185,1.52185,1.5215,1.5215,8800000.0
2009-04-10 17:14:00,1.52157,1.52176,1.52096,1.52175,295200000.0
2009-04-10 17:15:00,1.52177,1.52177,1.52137,1.52153,254600000.0
2009-04-10 17:16:00,1.52156,1.52187,1.52143,1.52187,238000000.0
2009-04-10 17:17:00,1.52165,1.5221,1.52165,1.5221,24000000.0
2009-04-10 17:18:00,1.52194,1.52194,1.52137,1.52137,327600000.0
2009-04-10 17:19:00,1.52171,1.52196,1.52166,1.52195,348000000.0
2009-04-10 17:20:00,1.5216,1.52197,1.5216,1.5216,434200000.0
2009-04-10 17:21:00,1.52164,1.522,1.52144,1.5215,252200000.0
2009-04-10 17:22:00,1.5216,1.5216,1.52155,1.5216,55200000.0
2009-04-10 17:23:00,1.5216,1.52165,1.5216,1.5216,18400000.0
2009-04-10 17:24:00,1.5216,1.5216,1.5216,1.5216,15600000.0
2009-04-10 17:25:00,1.5216,1.5216,1.5216,1.5216,5200000.0
2009-04-10 17:26:00,1.52168,1.52187,1.52158,1.52171,204800000.0
2009-04-10 17:27:00,1.5216,1.52165,1.5216,1.5216,75600000.0
2009-04-10 17:28:00,1.5216,1.5216,1.5216,1.5216,31200000.0
2009-04-10 17:29:00,1.5216,1.5216,1.5216,1.5216,10400000.0
2009-04-10 17:30:00,1.5216,1.5216,1.5216,1.5216,15600000.0
2009-04-10 17:31:00,1.52156,1.52188,1.52132,1.52132,133600000.0
2009-04-10 17:32:00,1.52162,1.52188,1.52162,1.52172,95200000.0
2009-04-10 17:33:00,1.52186,1.52187,1.52174,1.52175,195800000.0
2009-04-10 17:34:00,1.52147,1.5218,1.52147,1.52158,157800000.0
2009-04-10 17:35:00,1.52183,1.52183,1.52147,1.5215,65400000.0
2009-04-10 17:36:00,1.52143,1.5218,1.52143,1.52176,92400000.0
2009-04-10 17:37:00,1.5218,1.52183,1.52166,1.52166,26800000.0
2009-04-10 17:38:00,1.5216,1.5216,1.5216,1.5216,22000000.0
2009-04-10 17:39:00,1.5216,1.5216,1.5216,1.5216,4800000.0
2009-04-10 17:40:00,1.52137,1.52188,1.52137,1.52186,51600000.0
2009-04-10 17:41:00,1.52183,1.5219,1.52145,1.52145,63800000.0
2009-04-10 17:42:00,1.5216,1.5216,1.5216,1.5216,4800000.0
2009-04-10 17:43:00,1.5216,1.5216,1.5216,1.5216,4800000.0
2009-04-10 17:44:00,1.5216,1.5216,1.5216,1.5216,7600000.0
2009-04-10 17:45:00,1.5216,1.5216,1.5216,1.5216,5200000.0
2009-04-10 17:46:00,1.5216,1.5221,1.5216,1.5221,29200000.0
2009-04-10 17:47:00,1.52145,1.52145,1.52145,1.52145,5200000.0
2009-04-10 17:48:00,1.5216,1.5216,1.5216,1.5216,15600000.0
2009-04-10 17:49:00,1.52165,1.52165,1.5216,1.5216,13200000.0
2009-04-10 17:50:00,1.5216,1.5216,1.5216,1.5216,10400000.0
2009-04-10 17:51:00,1.52147,1.52165,1.5213,1.52143,57400000.0
2009-04-10 17:52:00,1.5216,1.5216,1.5216,1.5216,20800000.0
2009-04-10 17:53:00,1.52165,1.52175,1.5216,1.5216,17800000.0
2009-04-10 17:54:00,1.5216,1.5216,1.5216,1.5216,10400000.0
2009-04-10 17:55:00,1.52165,1.52165,1.52165,1.52165,2400000.0
2009-04-10 17:56:00,1.52165,1.52165,1.52165,1.52165,4800000.0
2009-04-10 17:57:00,1.5217,1.52175,1.5216,1.52175,179400000.0
2009-04-10 17:58:00,1.52175,1.52185,1.5215,1.5215,11000000.0
2009-04-10 17:59:00,1.5216,1.5216,1.52155,1.52155,12000000.0
2009-04-10 18:00:00,1.52155,1.5216,1.52155,1.5216,4800000.0
2009-04-10 18:01:00,1.5216,1.5216,1.5216,1.5216,7200000.0
2009-04-10 18:02:00,1.52148,1.5216,1.52129,1.52135,190400000.0
2009-04-10 18:03:00,1.52143,1.52158,1.52135,1.52158,222200000.0
2009-04-10 18:04:00,1.5216,1.5216,1.52145,1.52155,15200000.0
2009-04-10 18:05:00,1.5216,1.5216,1.52145,1.52145,24000000.0
2009-04-10 18:06:00,1.5216,1.5216,1.5216,1.5216,14400000.0
2009-04-10 18:07:00,1.5216,1.5216,1.5216,1.5216,8400000.0
2009-04-10 18:08:00,1.52185,1.522,1.52145,1.52145,29200000.0
2009-04-10 18:09:00,1.5216,1.52185,1.52145,1.52145,18800000.0
2009-04-10 18:10:00,1.52152,1.5217,1.52149,1.52161,202000000.0
2009-04-10 18:11:00,1.5216,1.5216,1.52155,1.5216,23600000.0
2009-04-10 18:12:00,1.52184,1.52184,1.52132,1.52152,108800000.0
2009-04-10 18:13:00,1.52157,1.52165,1.52152,1.52159,251600000.0
2009-04-10 18:14:00,1.5216,1.5216,1.5216,1.5216,10400000.0
2009-04-10 18:15:00,1.52173,1.52195,1.52173,1.52183,131000000.0
2009-04-10 18:16:00,1.52148,1.52182,1.52148,1.52176,190600000.0
2009-04-10 18:17:00,1.52181,1.52186,1.52166,1.52172,314400000.0
2009-04-10 18:18:00,1.52158,1.52189,1.52158,1.52177,356800000.0
2009-04-10 18:19:00,1.52172,1.52186,1.52169,1.52178,249800000.0
2009-04-10 18:20:00,1.52157,1.52176,1.52157,1.52176,161400000.0
2009-04-10 18:21:00,1.5217,1.52181,1.52169,1.52177,297800000.0
2009-04-10 18:22:00,1.5216,1.52165,1.5215,1.5216,234800000.0
2009-04-10 18:23:00,1.52175,1.52187,1.52162,1.52163,200000000.0
2009-04-10 18:24:00,1.52175,1.52175,1.5216,1.5216,10800000.0
2009-04-10 18:25:00,1.52178,1.52186,1.52158,1.5217,170000000.0
2009-04-10 18:26:00,1.52137,1.52188,1.52137,1.52168,170600000.0
2009-04-10 18:27:00,1.52158,1.5216,1.52117,1.52143,182600000.0
2009-04-10 18:28:00,1.5218,1.52183,1.52148,1.52169,195600000.0
2009-04-10 18:29:00,1.52195,1.522,1.52175,1.52175,106200000.0
2009-04-10 18:30:00,1.5219,1.5221,1.5219,1.5221,14000000.0
2009-04-10 18:31:00,1.5222,1.5222,1.5215,1.5216,12000000.0
2009-04-10 18:32:00,1.52158,1.52182,1.52158,1.52182,114800000.0
2009-04-10 18:33:00,1.52165,1.52165,1.5216,1.5216,10800000.0
2009-04-10 18:34:00,1.5216,1.5216,1.5216,1.5216,5200000.0
2009-04-10 18:35:00,1.5216,1.5216,1.5216,1.5216,4800000.0
2009-04-10 18:36:00,1.5216,1.5216,1.5216,1.5216,23200000.0
2009-04-10 18:37:00,1.52164,1.52207,1.52164,1.5218,242400000.0
2009-04-10 18:38:00,1.5217,1.52191,1.52159,1.52168,537300000.0
2009-04-10 18:39:00,1.52175,1.52178,1.52163,1.5217,413900000.0
2009-04-10 18:40:00,1.5217,1.52179,1.52162,1.52178,245200000.0
2009-04-10 18:41:00,1.52163,1.52178,1.52157,1.52157,242400000.0
2009-04-10 18:42:00,1.5216,1.5216,1.5216,1.5216,10400000.0
2009-04-10 18:43:00,1.5216,1.5216,1.5216,1.5216,5200000.0
2009-04-10 18:44:00,1.52135,1.52188,1.52135,1.52179,296600000.0
2009-04-10 18:45:00,1.52155,1.52209,1.52155,1.52186,193600000.0
2009-04-10 18:46:00,1.52162,1.52194,1.52162,1.52185,234800000.0
2009-04-10 18:47:00,1.52212,1.52212,1.52191,1.52192,208800000.0
2009-04-10 18:48:00,1.5213,1.52138,1.52117,1.5213,304200000.0
2009-04-10 18:49:00,1.52182,1.52189,1.52175,1.52177,329000000.0
2009-04-10 18:50:00,1.52179,1.52194,1.52159,1.52181,347000000.0
2009-04-10 18:51:00,1.52195,1.522,1.52182,1.5219,362200000.0
2009-04-10 18:52:00,1.52143,1.52176,1.52143,1.52176,315800000.0
2009-04-10 18:53:00,1.5219,1.5219,1.5219,1.5219,83600000.0
2009-04-10 18:54:00,1.52162,1.52182,1.5216,1.52182,239600000.0
2009-04-10 18:55:00,1.52181,1.52207,1.52159,1.5216,220400000.0
2009-04-10 18:56:00,1.52163,1.52176,1.52149,1.52176,261200000.0
2009-04-10 18:57:00,1.52175,1.52188,1.52157,1.52171,207000000.0
2009-04-10 18:58:00,1.52155,1.52181,1.52155,1.52181,178000000.0
2009-04-10 18:59:00,1.52186,1.52192,1.52172,1.52172,136000000.0
2009-04-10 19:00:00,1.52185,1.5222,1.52175,1.5222,59200000.0
2009-04-10 19:01:00,1.5222,1.5222,1.52185,1.52195,40200000.0
2009-04-10 19:02:00,1.52195,1.52195,1.52185,1.52185,4600000.0
2009-04-10 19:03:00,1.52185,1.52185,1.52185,1.52185,6400000.0
2009-04-10 19:04:00,1.52185,1.5222,1.52185,1.5222,44800000.0
2009-04-10 19:05:00,1.52207,1.52228,1.52181,1.52228,190800000.0
2009-04-10 19:06:00,1.52209,1.52236,1.52201,1.52214,510200000.0
2009-04-10 19:07:00,1.52214,1.52218,1.5219,1.52191,311200000.0
2009-04-10 19:08:00,1.52208,1.52212,1.52188,1.52202,277200000.0
2009-04-10 19:09:00,1.52214,1.52233,1.52205,1.52212,368400000.0
2009-04-10 19:10:00,1.52197,1.52233,1.52197,1.52227,475600000.0
2009-04-10 19:11:00,1.52212,1.52226,1.52206,1.5221,203000000.0
2009-04-10 19:12:00,1.52203,1.52217,1.52186,1.52216,169600000.0
2009-04-10 19:13:00,1.52204,1.52222,1.52165,1.52185,409000000.0
2009-04-10 19:14:00,1.52218,1.52218,1.52193,1.52201,239400000.0
2009-04-10 19:15:00,1.52206,1.52211,1.52175,1.52185,283200000.0
2009-04-10 19:16:00,1.52184,1.52223,1.52178,1.52217,233000000.0
2009-04-10 19:17:00,1.52208,1.52223,1.52177,1.52217,370200000.0
2009-04-10 19:18:00,1.52204,1.52285,1.52185,1.52221,242200000.0
2009-04-10 19:19:00,1.5222,1.52258,1.52203,1.52203,225400000.0
2009-04-10 19:20:00,1.5221,1.52243,1.52203,1.52241,380600000.0
2009-04-10 19:21:00,1.52222,1.52233,1.52218,1.52222,190200000.0
2009-04-10 19:22:00,1.52196,1.5225,1.52196,1.52248,214400000.0
2009-04-10 19:23:00,1.52246,1.5225,1.52216,1.5225,176800000.0
2009-04-10 19:24:00,1.52205,1.52246,1.52185,1.52218,196000000.0
2009-04-10 19:25:00,1.52207,1.52226,1.52193,1.52194,268000000.0
2009-04-10 19:26:00,1.52209,1.52217,1.52196,1.522,185400000.0
2009-04-10 19:27:00,1.5222,1.5222,1.52215,1.52215,9600000.0
2009-04-10 19:28:00,1.5222,1.5222,1.52215,1.5222,24000000.0
2009-04-10 19:29:00,1.5221,1.5221,1.5221,1.5221,3200000.0
2009-04-10 19:30:00,1.52215,1.52215,1.5215,1.5221,31200000.0
2009-04-10 19:31:00,1.5219,1.52202,1.52174,1.52192,284600000.0
2009-04-10 19:32:00,1.52205,1.52205,1.522,1.522,7200000.0
2009-04-10 19:33:00,1.522,1.5221,1.5217,1.5218,15400000.0
2009-04-10 19:34:00,1.52185,1.5221,1.52165,1.5217,41800000.0
2009-04-10 19:35:00,1.52195,1.5221,1.52165,1.5221,49200000.0
2009-04-10 19:36:00,1.5221,1.5221,1.5221,1.5221,2400000.0
2009-04-10 19:37:00,1.5221,1.5221,1.5221,1.5221,7200000.0
2009-04-10 19:38:00,1.52152,1.52188,1.52152,1.52185,203000000.0
2009-04-10 19:39:00,1.5221,1.5221,1.52205,1.52205,7200000.0
2009-04-10 19:40:00,1.52188,1.52207,1.52187,1.52205,137600000.0
2009-04-10 19:41:00,1.52205,1.52205,1.5217,1.52195,10200000.0
2009-04-10 19:42:00,1.5216,1.5219,1.5216,1.5219,7000000.0
2009-04-10 19:43:00,1.5219,1.5219,1.5219,1.5219,1000000.0
2009-04-10 19:44:00,1.52185,1.522,1.52165,1.522,7800000.0
2009-04-10 19:45:00,1.52205,1.5221,1.52145,1.52145,31600000.0
2009-04-10 19:46:00,1.52147,1.52182,1.52147,1.52178,117000000.0
2009-04-10 19:47:00,1.52165,1.5221,1.52145,1.52145,29200000.0
2009-04-10 19:48:00,1.52165,1.5221,1.52155,1.5221,38800000.0
2009-04-10 19:49:00,1.5221,1.5221,1.522,1.522,7200000.0
2009-04-10 19:50:00,1.52156,1.52193,1.52156,1.52193,279200000.0
2009-04-10 19:51:00,1.5219,1.52196,1.52156,1.52196,188000000.0
2009-04-10 19:52:00,1.52195,1.522,1.52185,1.522,14400000.0
2009-04-10 19:53:00,1.52193,1.52193,1.52159,1.52159,246200000.0
2009-04-10 19:54:00,1.52185,1.52189,1.52162,1.52177,156800000.0
2009-04-10 19:55:00,1.52189,1.52192,1.52161,1.52161,265600000.0
2009-04-10 19:56:00,1.522,1.522,1.522,1.522,2400000.0
2009-04-10 19:57:00,1.52185,1.52201,1.52169,1.52182,264200000.0
2009-04-10 19:58:00,1.522,1.522,1.522,1.522,9600000.0
2009-04-10 19:59:00,1.5221,1.5221,1.522,1.5221,23600000.0
2009-04-10 20:00:00,1.5221,1.52225,1.5219,1.52195,64800000.0
2009-04-10 20:01:00,1.5221,1.52225,1.52195,1.52195,40200000.0
2009-04-10 20:02:00,1.5221,1.5221,1.522,1.5221,14600000.0
2009-04-10 20:03:00,1.52215,1.52215,1.52155,1.52165,58200000.0
2009-04-10 20:04:00,1.5218,1.522,1.52145,1.52175,29600000.0
2009-04-10 20:05:00,1.5218,1.52215,1.5217,1.52215,34000000.0
2009-04-10 20:06:00,1.52215,1.5222,1.5221,1.5221,36800000.0
2009-04-10 20:07:00,1.5221,1.5222,1.5221,1.5221,13600000.0
2009-04-10 20:08:00,1.52215,1.52215,1.5221,1.5221,17600000.0
2009-04-10 20:09:00,1.5221,1.5221,1.5221,1.5221,6400000.0
2009-04-10 20:10:00,1.5221,1.52215,1.5221,1.5221,12000000.0
2009-04-10 20:11:00,1.5221,1.52225,1.5221,1.5221,30400000.0
2009-04-10 20:12:00,1.52215,1.52215,1.5217,1.5217,17200000.0
2009-04-10 20:13:00,1.52183,1.52188,1.5216,1.52183,72000000.0
2009-04-10 20:14:00,1.52182,1.52188,1.52162,1.52187,51200000.0
2009-04-10 20:15:00,1.52179,1.5219,1.52163,1.5219,66000000.0
2009-04-10 20:16:00,1.52165,1.5221,1.52145,1.52145,42400000.0
2009-04-10 20:17:00,1.52181,1.52192,1.52181,1.52189,82200000.0
2009-04-10 20:18:00,1.5216,1.5217,1.5216,1.5216,12200000.0
2009-04-10 20:19:00,1.5217,1.52188,1.52157,1.52165,79000000.0
2009-04-10 20:20:00,1.52167,1.5219,1.52159,1.52184,258600000.0
2009-04-10 20:21:00,1.52184,1.52194,1.52183,1.52194,112000000.0
2009-04-10 20:22:00,1.5216,1.5221,1.5216,1.5221,38400000.0
2009-04-10 20:23:00,1.52183,1.52185,1.52157,1.52157,90800000.0
2009-04-10 20:24:00,1.52184,1.52193,1.52173,1.52173,149200000.0
2009-04-10 20:25:00,1.52163,1.52175,1.5216,1.5217,182000000.0
2009-04-10 20:26:00,1.5217,1.5217,1.5217,1.5217,1000000.0
2009-04-10 20:27:00,1.52172,1.52192,1.52172,1.52178,177200000.0
2009-04-10 20:28:00,1.5217,1.5217,1.52147,1.52147,339800000.0
2009-04-10 20:29:00,1.5217,1.5217,1.5217,1.5217,1600000.0
2009-04-10 20:30:00,1.52175,1.5218,1.52175,1.5218,2000000.0
2009-04-10 20:31:00,1.52176,1.5219,1.52163,1.52189,241400000.0
2009-04-10 20:32:00,1.52159,1.52176,1.52156,1.52173,229600000.0
2009-04-10 20:33:00,1.5217,1.5218,1.5217,1.52175,5600000.0
2009-04-10 20:34:00,1.5216,1.5216,1.5216,1.5216,17200000.0
2009-04-10 20:35:00,1.52185,1.52185,1.52145,1.52145,7000000.0
2009-04-10 20:36:00,1.5216,1.5218,1.52155,1.52155,21600000.0
2009-04-10 20:37:00,1.5216,1.52195,1.52155,1.52165,45200000.0
2009-04-10 20:38:00,1.5217,1.52195,1.5217,1.52195,13600000.0
2009-04-10 20:39:00,1.52155,1.52195,1.52155,1.52165,7600000.0
2009-04-10 20:40:00,1.5216,1.5216,1.5216,1.5216,6000000.0
2009-04-10 20:41:00,1.52175,1.52175,1.52175,1.52175,2000000.0
2009-04-10 20:42:00,1.5219,1.52225,1.5219,1.52225,20400000.0
2009-04-10 20:43:00,1.52225,1.52225,1.5219,1.52205,10600000.0
2009-04-10 20:44:00,1.52205,1.5224,1.52145,1.5216,38800000.0
2009-04-10 20:45:00,1.52175,1.52175,1.52175,1.52175,8000000.0
2009-04-10 20:46:00,1.52175,1.5218,1.52175,1.5218,23200000.0
2009-04-10 20:47:00,1.52177,1.52177,1.52135,1.52158,194400000.0
2009-04-10 20:48:00,1.5217,1.5218,1.5217,1.5218,5200000.0
2009-04-10 20:49:00,1.5218,1.5218,1.5218,1.5218,9600000.0
2009-04-10 20:50:00,1.52139,1.52168,1.52135,1.52166,259800000.0
2009-04-10 20:51:00,1.5217,1.5218,1.5217,1.5218,13200000.0
2009-04-10 20:52:00,1.52175,1.52175,1.5217,1.5217,9600000.0
2009-04-10 20:53:00,1.5218,1.5218,1.5217,1.5218,20200000.0
2009-04-10 20:54:00,1.5218,1.5218,1.5216,1.5216,31000000.0
2009-04-10 20:55:00,1.52165,1.5217,1.52165,1.5217,5200000.0
2009-04-10 20:56:00,1.52154,1.52195,1.52154,1.52179,218600000.0
2009-04-10 20:57:00,1.52115,1.52115,1.52115,1.52115,5200000.0
2009-04-10 20:58:00,1.5216,1.5219,1.52115,1.52115,32000000.0
2009-04-10 20:59:00,1.5217,1.5217,1.5214,1.52143,223600000.0
2009-04-10 21:00:00,1.52116,1.52135,1.52105,1.52135,50800000.0
2009-04-10 21:01:00,1.52137,1.52145,1.52135,1.5214,168400000.0
2009-04-10 21:02:00,1.52137,1.5214,1.52126,1.5214,34600000.0
2009-04-10 21:03:00,1.5213,1.5213,1.5213,1.5213,10400000.0
2009-04-10 21:04:00,1.5215,1.52153,1.52143,1.52153,149600000.0
2009-04-10 21:05:00,1.5215,1.52153,1.5214,1.5215,123800000.0
2009-04-10 21:06:00,1.5212,1.52128,1.52115,1.52117,130200000.0
2009-04-10 21:07:00,1.5213,1.5213,1.5213,1.5213,10400000.0
2009-04-10 21:08:00,1.5213,1.52135,1.5212,1.52135,69600000.0
2009-04-10 21:09:00,1.52135,1.52145,1.5212,1.5214,91000000.0
2009-04-10 21:10:00,1.5214,1.52145,1.5213,1.5213,20200000.0
2009-04-10 21:11:00,1.52115,1.52116,1.52094,1.52094,18200000.0
2009-04-10 21:12:00,1.5213,1.5213,1.5213,1.5213,2400000.0
2009-04-10 21:13:00,1.52115,1.52128,1.52093,1.5212,105400000.0
2009-04-10 21:14:00,1.52123,1.52126,1.52088,1.52124,124000000.0
2009-04-10 21:15:00,1.52126,1.52126,1.52089,1.52103,123600000.0
2009-04-10 21:16:00,1.52113,1.52122,1.52081,1.52105,229400000.0
2009-04-10 21:17:00,1.52103,1.52114,1.52087,1.52108,171000000.0
2009-04-10 21:18:00,1.5214,1.5214,1.5214,1.5214,3400000.0
2009-04-10 21:19:00,1.5214,1.5214,1.5213,1.52135,51400000.0
2009-04-10 21:20:00,1.52135,1.5214,1.52125,1.5214,71800000.0
2009-04-10 21:21:00,1.52135,1.52135,1.5213,1.5213,8000000.0
2009-04-10 21:22:00,1.52103,1.5212,1.52103,1.52118,67800000.0
2009-04-10 21:23:00,1.52114,1.52123,1.52104,1.52107,148600000.0
2009-04-10 21:24:00,1.5213,1.5213,1.5213,1.5213,4800000.0
2009-04-10 21:25:00,1.52107,1.52116,1.52095,1.52095,221000000.0
2009-04-10 21:26:00,1.52082,1.52109,1.52082,1.52109,79200000.0
2009-04-10 21:27:00,1.52121,1.52121,1.52085,1.52108,111200000.0
2009-04-10 21:28:00,1.5209,1.52127,1.52084,1.52127,191800000.0
2009-04-10 21:29:00,1.52116,1.52116,1.52086,1.52088,233000000.0
2009-04-10 21:30:00,1.52067,1.52112,1.52066,1.52095,109400000.0
2009-04-10 21:31:00,1.52115,1.52123,1.52103,1.52103,25800000.0
2009-04-10 21:32:00,1.52082,1.52103,1.52082,1.52098,92400000.0
2009-04-10 21:33:00,1.52116,1.52116,1.52073,1.52073,41400000.0
2009-04-10 21:34:00,1.52108,1.52108,1.52108,1.52108,2600000.0
2009-04-10 21:35:00,1.52118,1.5213,1.5211,1.5213,79200000.0
2009-04-10 21:36:00,1.52094,1.52125,1.52094,1.52114,139600000.0
2009-04-10 21:37:00,1.52112,1.52121,1.52082,1.52121,65400000.0
2009-04-10 21:38:00,1.52091,1.52119,1.52091,1.52116,66200000.0
2009-04-10 21:39:00,1.52118,1.52121,1.52103,1.52121,17000000.0
2009-04-10 21:40:00,1.52091,1.52121,1.5209,1.52121,89800000.0
2009-04-10 21:41:00,1.5212,1.5212,1.52093,1.52114,42200000.0
2009-04-10 21:42:00,1.52091,1.52123,1.52091,1.52123,23200000.0
2009-04-10 21:43:00,1.52104,1.52114,1.52081,1.52081,20400000.0
2009-04-10 21:44:00,1.5209,1.5209,1.5209,1.5209,4400000.0
2009-04-10 21:45:00,1.5208,1.521,1.5208,1.521,9600000.0
2009-04-10 21:46:00,1.521,1.521,1.521,1.521,9400000.0
2009-04-10 21:47:00,1.521,1.521,1.521,1.521,4600000.0
2009-04-10 21:48:00,1.521,1.521,1.521,1.521,2400000.0
2009-04-10 21:49:00,1.5209,1.521,1.52068,1.52068,161400000.0
2009-04-10 21:50:00,1.521,1.52108,1.52085,1.52098,71600000.0
2009-04-10 21:51:00,1.521,1.52103,1.52085,1.52093,91200000.0
2009-04-10 21:52:00,1.5209,1.5209,1.5209,1.5209,17200000.0
2009-04-10 21:53:00,1.52105,1.52135,1.52095,1.52095,7400000.0
2009-04-10 21:54:00,1.52105,1.5213,1.5208,1.5212,23800000.0
2009-04-10 21:55:00,1.5209,1.52095,1.5209,1.52095,5400000.0
2009-04-10 21:56:00,1.5211,1.5211,1.5211,1.5211,8800000.0
2009-04-10 21:57:00,1.52135,1.52135,1.521,1.52107,27400000.0
2009-04-10 21:58:00,1.52125,1.52126,1.52088,1.52113,49400000.0
2009-04-10 21:59:00,1.52115,1.52155,1.52115,1.5213,28400000.0
2009-04-10 22:00:00,1.5214,1.5218,1.5212,1.5218,30000000.0
2009-04-10 22:01:00,1.52195,1.5222,1.52135,1.52135,52800000.0
2009-04-10 22:02:00,1.5214,1.52155,1.5213,1.5214,24000000.0
2009-04-10 22:03:00,1.5215,1.52165,1.5215,1.5215,19600000.0
2009-04-10 22:04:00,1.5215,1.52155,1.5215,1.52155,8400000.0
2009-04-10 22:05:00,1.52155,1.52155,1.5215,1.52155,19600000.0
2009-04-10 22:06:00,1.52155,1.5216,1.5215,1.5215,31200000.0
2009-04-10 22:07:00,1.5215,1.52155,1.5215,1.52155,5600000.0
2009-04-10 22:08:00,1.5215,1.5217,1.5215,1.5215,28000000.0
2009-04-10 22:09:00,1.5214,1.5214,1.5214,1.5214,2800000.0
2009-04-10 22:10:00,1.52145,1.52145,1.52145,1.52145,5600000.0
2009-04-10 22:11:00,1.52158,1.52211,1.52136,1.52211,117800000.0
2009-04-10 22:12:00,1.52155,1.5216,1.52155,1.52155,10000000.0
2009-04-10 22:13:00,1.5215,1.52166,1.52146,1.52163,145200000.0
2009-04-10 22:14:00,1.52148,1.52148,1.52125,1.52137,122600000.0
2009-04-10 22:15:00,1.52127,1.52129,1.52121,1.52124,66800000.0
2009-04-10 22:16:00,1.5214,1.5214,1.5213,1.52135,21200000.0
2009-04-10 22:17:00,1.5214,1.5214,1.52135,1.52135,16200000.0
2009-04-10 22:18:00,1.52135,1.52135,1.5212,1.5212,9400000.0
2009-04-10 22:19:00,1.52125,1.5214,1.52125,1.5214,4400000.0
2009-04-10 22:20:00,1.52115,1.52115,1.52115,1.52115,2200000.0
2009-04-10 22:21:00,1.5213,1.5213,1.5212,1.5212,4400000.0
2009-04-10 22:22:00,1.52135,1.5214,1.52135,1.5214,8800000.0
2009-04-10 22:23:00,1.52135,1.52135,1.5212,1.5212,11600000.0
2009-04-10 22:24:00,1.5213,1.5214,1.5213,1.5214,16000000.0
2009-04-10 22:25:00,1.5213,1.52135,1.5213,1.5213,33000000.0
2009-04-10 22:26:00,1.52135,1.5214,1.52135,1.5214,9400000.0
2009-04-10 22:27:00,1.5214,1.5214,1.5214,1.5214,2200000.0
2009-04-10 22:28:00,1.5214,1.5214,1.5213,1.5213,17600000.0
2009-04-10 22:29:00,1.52126,1.52148,1.52118,1.52148,67200000.0
2009-04-10 22:30:00,1.52135,1.52145,1.52135,1.52135,25400000.0
2009-04-10 22:31:00,1.52135,1.52135,1.52135,1.52135,6800000.0
2009-04-10 22:32:00,1.52133,1.5214,1.52126,1.5214,92600000.0
2009-04-10 22:33:00,1.52133,1.52157,1.52118,1.52118,37000000.0
2009-04-10 22:34:00,1.52145,1.52145,1.5211,1.52135,14600000.0
2009-04-10 22:35:00,1.52135,1.52135,1.52135,1.52135,9600000.0
2009-04-10 22:36:00,1.52135,1.52135,1.52135,1.52135,5200000.0
2009-04-10 22:37:00,1.52135,1.52135,1.52135,1.52135,14800000.0
2009-04-10 22:38:00,1.52128,1.52147,1.52128,1.52147,12200000.0
2009-04-10 22:39:00,1.52135,1.52135,1.52135,1.52135,9600000.0
2009-04-10 22:40:00,1.52135,1.52135,1.52135,1.52135,9600000.0
2009-04-10 22:41:00,1.52125,1.52145,1.5212,1.52145,38000000.0
2009-04-10 22:42:00,1.52145,1.52145,1.52125,1.52145,15600000.0
2009-04-10 22:43:00,1.52145,1.52145,1.52145,1.52145,2200000.0
2009-04-10 22:44:00,1.5215,1.52155,1.5215,1.52155,6600000.0
2009-04-10 22:45:00,1.52155,1.52155,1.52155,1.52155,11000000.0
2009-04-10 22:46:00,1.52115,1.52125,1.52115,1.52125,11000000.0
2009-04-10 22:47:00,1.52125,1.5214,1.52125,1.5214,16000000.0
2009-04-10 22:48:00,1.5213,1.5216,1.5213,1.5216,18200000.0
2009-04-10 22:49:00,1.5217,1.52175,1.5217,1.52175,4400000.0
2009-04-10 22:50:00,1.52185,1.52185,1.52145,1.5217,18400000.0
2009-04-10 22:51:00,1.5217,1.52175,1.52155,1.52175,43200000.0
2009-04-10 22:52:00,1.5218,1.5218,1.52155,1.52175,52800000.0
2009-04-10 22:53:00,1.52192,1.52207,1.52192,1.522,40600000.0
2009-04-10 22:54:00,1.52175,1.52185,1.52175,1.52185,11800000.0
2009-04-10 22:55:00,1.52175,1.52185,1.52175,1.52185,7000000.0
2009-04-10 22:56:00,1.52175,1.52175,1.52175,1.52175,9600000.0
2009-04-10 22:57:00,1.52165,1.5218,1.5215,1.5218,10400000.0
2009-04-10 22:58:00,1.52185,1.52185,1.5218,1.5218,4400000.0
2009-04-10 22:59:00,1.5214,1.52175,1.5214,1.52143,6000000.0
2009-04-12 23:00:00,1.52225,1.52271,1.52225,1.52242,42200000.0
2009-04-12 23:01:00,1.52254,1.52286,1.52231,1.52269,47000000.0
2009-04-12 23:02:00,1.52262,1.52262,1.52241,1.52241,27000000.0
2009-04-12 23:03:00,1.52257,1.52275,1.52223,1.52249,166200000.0
2009-04-12 23:04:00,1.52261,1.52298,1.52253,1.52259,90000000.0
2009-04-12 23:05:00,1.52165,1.52165,1.52165,1.52165,1200000.0
2009-04-12 23:06:00,1.52165,1.52165,1.52165,1.52165,1200000.0
2009-04-12 23:07:00,1.52315,1.52315,1.52165,1.52165,2400000.0
2009-04-12 23:08:00,1.52165,1.52165,1.52165,1.52165,1200000.0
2009-04-12 23:09:00,1.52165,1.52165,1.52165,1.52165,2400000.0
2009-04-12 23:10:00,1.52165,1.52165,1.52165,1.52165,3600000.0
2009-04-12 23:11:00,1.52189,1.52279,1.52189,1.52279,24000000.0
2009-04-12 23:12:00,1.52217,1.523,1.52217,1.52282,153600000.0
2009-04-12 23:13:00,1.52228,1.52338,1.52199,1.52245,197000000.0
2009-04-12 23:14:00,1.52242,1.5225,1.52225,1.52232,89600000.0
2009-04-12 23:15:00,1.5215,1.5216,1.5215,1.5216,6400000.0
2009-04-12 23:16:00,1.5225,1.5227,1.52249,1.5227,54400000.0
2009-04-12 23:17:00,1.5216,1.5216,1.5216,1.5216,6400000.0
2009-04-12 23:18:00,1.52194,1.52278,1.52194,1.52278,21400000.0
2009-04-12 23:19:00,1.5216,1.5216,1.5216,1.5216,4800000.0
2009-04-12 23:20:00,1.52161,1.5228,1.52161,1.52244,21200000.0
2009-04-12 23:21:00,1.52257,1.52272,1.52208,1.52248,36000000.0
2009-04-12 23:22:00,1.52186,1.52299,1.52186,1.52293,56000000.0
2009-04-12 23:23:00,1.52293,1.52305,1.52287,1.52287,11400000.0
2009-04-12 23:24:00,1.52277,1.52278,1.52226,1.52226,43000000.0
2009-04-12 23:25:00,1.52238,1.52251,1.52212,1.52232,20400000.0
2009-04-12 23:26:00,1.52193,1.52285,1.52184,1.52269,17600000.0
2009-04-12 23:27:00,1.5216,1.5216,1.5216,1.5216,6400000.0
2009-04-12 23:28:00,1.5216,1.5216,1.5216,1.5216,3200000.0
2009-04-12 23:29:00,1.5216,1.5216,1.5216,1.5216,1600000.0
2009-04-12 23:30:00,1.5219,1.52266,1.5219,1.52266,57600000.0
2009-04-12 23:31:00,1.5216,1.5216,1.5216,1.5216,6400000.0
2009-04-12 23:32:00,1.5216,1.5216,1.5216,1.5216,11200000.0
2009-04-12 23:33:00,1.5216,1.5216,1.5216,1.5216,1600000.0
2009-04-12 23:34:00,1.52315,1.52319,1.52295,1.52315,102400000.0
2009-04-12 23:35:00,1.5216,1.5216,1.5216,1.5216,3200000.0
2009-04-12 23:36:00,1.52289,1.52312,1.52289,1.5231,20200000.0
2009-04-12 23:37:00,1.52292,1.52342,1.5225,1.5225,136400000.0
2009-04-12 23:38:00,1.52241,1.5238,1.52241,1.52292,81000000.0
2009-04-12 23:39:00,1.5229,1.52302,1.52287,1.52293,85000000.0
2009-04-12 23:40:00,1.52304,1.52309,1.52297,1.52302,86800000.0
2009-04-12 23:41:00,1.52293,1.52305,1.52293,1.52295,184800000.0
2009-04-12 23:42:00,1.52308,1.5231,1.52305,1.52305,46400000.0
2009-04-12 23:43:00,1.52298,1.5231,1.5229,1.52292,83800000.0
2009-04-12 23:44:00,1.52305,1.52325,1.52305,1.5232,39000000.0
2009-04-12 23:45:00,1.52335,1.52361,1.52318,1.52318,27200000.0
2009-04-12 23:46:00,1.52338,1.52381,1.52312,1.52365,26600000.0
2009-04-12 23:47:00,1.52386,1.52386,1.52308,1.52308,61600000.0
2009-04-12 23:48:00,1.52341,1.52366,1.52341,1.52366,9000000.0
2009-04-12 23:49:00,1.52352,1.52359,1.52303,1.52303,35000000.0
2009-04-12 23:50:00,1.5217,1.5217,1.5217,1.5217,1600000.0
2009-04-12 23:51:00,1.52205,1.52205,1.52205,1.52205,2200000.0
2009-04-12 23:52:00,1.52286,1.52311,1.52286,1.52309,105000000.0
2009-04-12 23:53:00,1.52305,1.5231,1.52305,1.52305,57400000.0
2009-04-12 23:54:00,1.52293,1.52312,1.52293,1.52303,113200000.0
2009-04-12 23:55:00,1.52313,1.52323,1.52307,1.52318,153800000.0
2009-04-12 23:56:00,1.52278,1.52323,1.52278,1.52308,85200000.0
2009-04-12 23:57:00,1.52325,1.52325,1.52302,1.52313,281800000.0
2009-04-12 23:58:00,1.52279,1.52312,1.52279,1.52312,81800000.0
2009-04-12 23:59:00,1.52312,1.52358,1.523,1.52358,84200000.0
2009-04-13 00:00:00,1.52282,1.52309,1.52277,1.52305,147800000.0
2009-04-13 00:01:00,1.5222,1.523,1.52175,1.52175,16000000.0
2009-04-13 00:02:00,1.52175,1.5218,1.52175,1.5218,7600000.0
2009-04-13 00:03:00,1.5218,1.523,1.5218,1.523,20800000.0
2009-04-13 00:04:00,1.52267,1.52296,1.52244,1.52282,88800000.0
2009-04-13 00:05:00,1.523,1.523,1.523,1.523,4800000.0
2009-04-13 00:06:00,1.523,1.523,1.523,1.523,107200000.0
2009-04-13 00:07:00,1.5229,1.5229,1.52205,1.5222,28000000.0
2009-04-13 00:08:00,1.5222,1.5222,1.5222,1.5222,2400000.0
2009-04-13 00:09:00,1.5222,1.5222,1.5222,1.5222,4800000.0
2009-04-13 00:10:00,1.5222,1.5223,1.5222,1.5223,7600000.0
2009-04-13 00:11:00,1.522,1.52225,1.522,1.52202,135000000.0
2009-04-13 00:12:00,1.52242,1.52266,1.5224,1.52262,95200000.0
2009-04-13 00:13:00,1.5223,1.5223,1.5222,1.5223,100000000.0
2009-04-13 00:14:00,1.5221,1.52212,1.52205,1.5221,104200000.0
2009-04-13 00:15:00,1.5223,1.5223,1.5223,1.5223,4800000.0
2009-04-13 00:16:00,1.5223,1.5223,1.5223,1.5223,2400000.0
2009-04-13 00:17:00,1.5223,1.5223,1.5223,1.5223,2400000.0
2009-04-13 00:18:00,1.5223,1.5223,1.5223,1.5223,19200000.0
2009-04-13 00:19:00,1.5223,1.5223,1.5223,1.5223,7200000.0
2009-04-13 00:20:00,1.52235,1.5224,1.52235,1.5224,5200000.0
2009-04-13 00:21:00,1.52246,1.52275,1.52235,1.52275,53800000.0
2009-04-13 00:22:00,1.5224,1.5224,1.5224,1.5224,4800000.0
2009-04-13 00:23:00,1.5224,1.5224,1.5224,1.5224,2400000.0
2009-04-13 00:24:00,1.5224,1.5224,1.5224,1.5224,12000000.0
2009-04-13 00:25:00,1.52277,1.52277,1.52255,1.52268,102600000.0
2009-04-13 00:26:00,1.5224,1.5224,1.5224,1.5224,2400000.0
2009-04-13 00:27:00,1.52269,1.52269,1.52254,1.52255,90400000.0
2009-04-13 00:28:00,1.5224,1.5224,1.5224,1.5224,4800000.0
2009-04-13 00:29:00,1.52243,1.52262,1.5224,1.5224,78800000.0
2009-04-13 00:30:00,1.5224,1.5224,1.5224,1.5224,2400000.0
2009-04-13 00:31:00,1.5224,1.52255,1.5224,1.5225,36400000.0
2009-04-13 00:32:00,1.5225,1.5229,1.52225,1.5224,130800000.0
2009-04-13 00:33:00,1.5224,1.5224,1.5224,1.5224,2400000.0
2009-04-13 00:34:00,1.52212,1.52243,1.52212,1.52243,180600000.0
2009-04-13 00:35:00,1.5224,1.5224,1.52225,1.5224,76400000.0
2009-04-13 00:36:00,1.5224,1.5224,1.5223,1.5224,30400000.0
2009-04-13 00:37:00,1.5224,1.5224,1.5224,1.5224,2400000.0
2009-04-13 00:38:00,1.5224,1.5224,1.52225,1.5224,56800000.0
2009-04-13 00:39:00,1.5224,1.5224,1.52235,1.5224,33600000.0
2009-04-13 00:40:00,1.5224,1.5226,1.5224,1.5226,64800000.0
2009-04-13 00:41:00,1.52265,1.52265,1.5226,1.5226,11200000.0
2009-04-13 00:42:00,1.5224,1.52245,1.5224,1.52245,15600000.0
2009-04-13 00:43:00,1.52245,1.5225,1.5224,1.5224,79200000.0
2009-04-13 00:44:00,1.5224,1.52265,1.5224,1.5224,114800000.0
2009-04-13 00:45:00,1.52255,1.5228,1.52255,1.52275,28000000.0
2009-04-13 00:46:00,1.52285,1.52305,1.52265,1.52275,87200000.0
2009-04-13 00:47:00,1.52275,1.52275,1.52275,1.52275,12000000.0
2009-04-13 00:48:00,1.52285,1.52285,1.5224,1.52265,117600000.0
2009-04-13 00:49:00,1.5227,1.5227,1.5227,1.5227,13600000.0
2009-04-13 00:50:00,1.5227,1.5227,1.52235,1.52235,45200000.0
2009-04-13 00:51:00,1.52245,1.5226,1.52245,1.5225,82800000.0
2009-04-13 00:52:00,1.5225,1.5225,1.52245,1.52245,31600000.0
2009-04-13 00:53:00,1.5225,1.5225,1.5225,1.5225,18400000.0
2009-04-13 00:54:00,1.5226,1.52332,1.5226,1.52332,133600000.0
2009-04-13 00:55:00,1.52255,1.5226,1.52255,1.52255,24000000.0
2009-04-13 00:56:00,1.52255,1.5233,1.5223,1.52235,190200000.0
2009-04-13 00:57:00,1.5224,1.5231,1.522,1.52305,88600000.0
2009-04-13 00:58:00,1.52305,1.52385,1.52245,1.52265,131200000.0
2009-04-13 00:59:00,1.52265,1.52295,1.5225,1.52295,67400000.0
2009-04-13 01:00:00,1.52305,1.52345,1.52285,1.523,65800000.0
2009-04-13 01:01:00,1.523,1.52395,1.5226,1.52395,69400000.0
2009-04-13 01:02:00,1.52365,1.52395,1.5231,1.5239,80400000.0
2009-04-13 01:03:00,1.52375,1.52395,1.52355,1.52395,52800000.0
2009-04-13 01:04:00,1.52395,1.52395,1.52395,1.52395,5600000.0
2009-04-13 01:05:00,1.52382,1.52382,1.52348,1.52362,226600000.0
2009-04-13 01:06:00,1.52337,1.52383,1.52333,1.52374,278200000.0
2009-04-13 01:07:00,1.52385,1.52387,1.52372,1.52387,134400000.0
2009-04-13 01:08:00,1.52395,1.52395,1.52345,1.52345,10600000.0
2009-04-13 01:09:00,1.52355,1.52365,1.52355,1.52365,10000000.0
2009-04-13 01:10:00,1.5236,1.52365,1.5236,1.52365,4400000.0
2009-04-13 01:11:00,1.52365,1.5238,1.52365,1.5238,10000000.0
2009-04-13 01:12:00,1.52352,1.52372,1.52327,1.5235,199200000.0
2009-04-13 01:13:00,1.52365,1.52365,1.52365,1.52365,13600000.0
2009-04-13 01:14:00,1.52375,1.5238,1.52365,1.5238,17600000.0
2009-04-13 01:15:00,1.52369,1.52369,1.52368,1.52368,9000000.0
2009-04-13 01:16:00,1.52395,1.52405,1.52395,1.52405,38000000.0
2009-04-13 01:17:00,1.524,1.524,1.5239,1.5239,80400000.0
2009-04-13 01:18:00,1.5239,1.52395,1.5231,1.52315,46800000.0
2009-04-13 01:19:00,1.5231,1.5231,1.523,1.52305,18800000.0
2009-04-13 01:20:00,1.52305,1.52365,1.52305,1.52365,19600000.0
2009-04-13 01:21:00,1.5239,1.524,1.5238,1.5238,10200000.0
2009-04-13 01:22:00,1.52395,1.52405,1.5238,1.5238,44400000.0
2009-04-13 01:23:00,1.52395,1.52395,1.523,1.5233,52600000.0
2009-04-13 01:24:00,1.5233,1.5233,1.5233,1.5233,5600000.0
2009-04-13 01:25:00,1.5233,1.5233,1.523,1.52305,79000000.0
2009-04-13 01:26:00,1.52305,1.52325,1.52305,1.52315,17600000.0
2009-04-13 01:27:00,1.52315,1.52315,1.52305,1.52315,25600000.0
2009-04-13 01:28:00,1.52315,1.52315,1.52315,1.52315,9600000.0
2009-04-13 01:29:00,1.52315,1.52315,1.52305,1.52305,56000000.0
2009-04-13 01:30:00,1.523,1.523,1.52295,1.52295,12400000.0
2009-04-13 01:31:00,1.52295,1.52295,1.52295,1.52295,5200000.0
2009-04-13 01:32:00,1.52305,1.52305,1.52295,1.52295,40400000.0
2009-04-13 01:33:00,1.52295,1.52305,1.52295,1.52305,16800000.0
2009-04-13 01:34:00,1.52305,1.52315,1.523,1.52305,32000000.0
2009-04-13 01:35:00,1.52305,1.52305,1.5229,1.523,88000000.0
2009-04-13 01:36:00,1.523,1.523,1.523,1.523,9600000.0
2009-04-13 01:37:00,1.523,1.5232,1.523,1.5231,46000000.0
2009-04-13 01:38:00,1.52305,1.52315,1.52285,1.52295,51600000.0
2009-04-13 01:39:00,1.52305,1.52315,1.5229,1.5231,40400000.0
2009-04-13 01:40:00,1.5231,1.5231,1.5231,1.5231,2400000.0
2009-04-13 01:41:00,1.5231,1.5231,1.5231,1.5231,2400000.0
2009-04-13 01:42:00,1.5231,1.5231,1.523,1.523,30400000.0
2009-04-13 01:43:00,1.523,1.523,1.5229,1.5229,24800000.0
2009-04-13 01:44:00,1.523,1.523,1.523,1.523,50400000.0
2009-04-13 01:45:00,1.523,1.523,1.523,1.523,12000000.0
2009-04-13 01:46:00,1.523,1.52305,1.523,1.52305,16200000.0
2009-04-13 01:47:00,1.523,1.523,1.523,1.523,2400000.0
2009-04-13 01:48:00,1.523,1.523,1.523,1.523,7600000.0
2009-04-13 01:49:00,1.52281,1.52305,1.52279,1.52284,169200000.0
2009-04-13 01:50:00,1.52268,1.52289,1.5226,1.5226,147200000.0
2009-04-13 01:51:00,1.52274,1.52308,1.52271,1.52302,195200000.0
2009-04-13 01:52:00,1.5231,1.5231,1.5231,1.5231,4800000.0
2009-04-13 01:53:00,1.5231,1.5231,1.523,1.523,20000000.0
2009-04-13 01:54:00,1.52286,1.52301,1.52265,1.52292,234200000.0
2009-04-13 01:55:00,1.523,1.523,1.523,1.523,4800000.0
2009-04-13 01:56:00,1.523,1.523,1.522,1.522,32000000.0
2009-04-13 01:57:00,1.5222,1.5223,1.522,1.5223,111200000.0
2009-04-13 01:58:00,1.52245,1.52245,1.52185,1.5221,33000000.0
2009-04-13 01:59:00,1.5221,1.52225,1.52195,1.522,76000000.0
2009-04-13 02:00:00,1.522,1.52225,1.52195,1.52205,107400000.0
2009-04-13 02:01:00,1.52205,1.5223,1.52205,1.52225,37000000.0
2009-04-13 02:02:00,1.5224,1.52245,1.522,1.52215,135800000.0
2009-04-13 02:03:00,1.5222,1.52235,1.5221,1.5222,40200000.0
2009-04-13 02:04:00,1.5222,1.52225,1.5222,1.52225,39200000.0
2009-04-13 02:05:00,1.5222,1.5222,1.522,1.522,65400000.0
2009-04-13 02:06:00,1.52205,1.52205,1.522,1.522,35600000.0
2009-04-13 02:07:00,1.522,1.522,1.522,1.522,19200000.0
2009-04-13 02:08:00,1.522,1.522,1.522,1.522,28000000.0
2009-04-13 02:09:00,1.522,1.522,1.5214,1.5215,83600000.0
2009-04-13 02:10:00,1.5216,1.52175,1.5216,1.52165,19800000.0
2009-04-13 02:11:00,1.52165,1.5218,1.52145,1.52145,28600000.0
2009-04-13 02:12:00,1.52155,1.52165,1.5215,1.5215,45800000.0
2009-04-13 02:13:00,1.52175,1.5219,1.52135,1.5215,33600000.0
2009-04-13 02:14:00,1.5216,1.52185,1.5215,1.52185,20800000.0
2009-04-13 02:15:00,1.5219,1.5232,1.52185,1.5222,101400000.0
2009-04-13 02:16:00,1.5222,1.523,1.52195,1.5221,196800000.0
2009-04-13 02:17:00,1.5221,1.5232,1.52205,1.52255,212600000.0
2009-04-13 02:18:00,1.5226,1.52355,1.522,1.5221,205000000.0
2009-04-13 02:19:00,1.5222,1.52245,1.5221,1.52235,117800000.0
2009-04-13 02:20:00,1.52235,1.52305,1.52235,1.52285,81800000.0
2009-04-13 02:21:00,1.52305,1.5232,1.52295,1.523,35400000.0
2009-04-13 02:22:00,1.52295,1.5231,1.5226,1.523,134400000.0
2009-04-13 02:23:00,1.52305,1.52335,1.52275,1.52295,80400000.0
2009-04-13 02:24:00,1.52295,1.5231,1.5228,1.52285,93800000.0
2009-04-13 02:25:00,1.52285,1.5231,1.5228,1.5228,135400000.0
2009-04-13 02:26:00,1.5228,1.5229,1.5228,1.5228,70800000.0
2009-04-13 02:27:00,1.5228,1.5228,1.5228,1.5228,20800000.0
2009-04-13 02:28:00,1.52247,1.523,1.52247,1.52271,15600000.0
2009-04-13 02:29:00,1.5228,1.52315,1.5228,1.52315,32600000.0
2009-04-13 02:30:00,1.5231,1.5232,1.5231,1.5232,28400000.0
2009-04-13 02:31:00,1.52315,1.52315,1.52295,1.52295,12200000.0
2009-04-13 02:32:00,1.523,1.52345,1.52295,1.52345,68600000.0
2009-04-13 02:33:00,1.52315,1.52315,1.52315,1.52315,4400000.0
2009-04-13 02:34:00,1.52305,1.52315,1.52305,1.52315,21200000.0
2009-04-13 02:35:00,1.52325,1.5233,1.52325,1.5233,13800000.0
2009-04-13 02:36:00,1.5234,1.5234,1.52325,1.52325,19000000.0
2009-04-13 02:37:00,1.52315,1.5236,1.52295,1.52295,131000000.0
2009-04-13 02:38:00,1.52295,1.5231,1.5229,1.52295,62400000.0
2009-04-13 02:39:00,1.52295,1.5231,1.52295,1.523,16200000.0
2009-04-13 02:40:00,1.52305,1.52305,1.52305,1.52305,2200000.0
2009-04-13 02:41:00,1.52305,1.52305,1.5229,1.523,19200000.0
2009-04-13 02:42:00,1.523,1.52305,1.52285,1.52305,26600000.0
2009-04-13 02:43:00,1.5231,1.52315,1.5229,1.52295,21400000.0
2009-04-13 02:44:00,1.523,1.523,1.52285,1.52285,34600000.0
2009-04-13 02:45:00,1.52285,1.523,1.5228,1.523,27200000.0
2009-04-13 02:46:00,1.523,1.523,1.5229,1.523,42000000.0
2009-04-13 02:47:00,1.523,1.5231,1.523,1.5231,8000000.0
2009-04-13 02:48:00,1.523,1.523,1.523,1.523,10800000.0
2009-04-13 02:49:00,1.523,1.523,1.52295,1.523,22000000.0
2009-04-13 02:50:00,1.52289,1.52297,1.52255,1.52297,74800000.0
2009-04-13 02:51:00,1.52305,1.52305,1.52305,1.52305,2800000.0
2009-04-13 02:52:00,1.52295,1.5231,1.52295,1.5231,82000000.0
2009-04-13 02:53:00,1.5228,1.52287,1.52277,1.52277,16200000.0
2009-04-13 02:54:00,1.5231,1.5231,1.523,1.52305,81200000.0
2009-04-13 02:55:00,1.52305,1.5233,1.523,1.5231,139400000.0
2009-04-13 02:56:00,1.5226,1.523,1.5226,1.5229,124000000.0
2009-04-13 02:57:00,1.52294,1.52294,1.52257,1.52277,43800000.0
2009-04-13 02:58:00,1.52278,1.52298,1.52266,1.52269,87000000.0
2009-04-13 02:59:00,1.52277,1.52314,1.52277,1.52283,166200000.0
2009-04-13 03:00:00,1.52325,1.52325,1.523,1.5231,47000000.0
2009-04-13 03:01:00,1.5231,1.5231,1.52305,1.5231,73600000.0
2009-04-13 03:02:00,1.5231,1.52325,1.5231,1.5232,40400000.0
2009-04-13 03:03:00,1.5232,1.5232,1.5232,1.5232,5200000.0
2009-04-13 03:04:00,1.52325,1.52345,1.5232,1.52325,105600000.0
2009-04-13 03:05:00,1.5232,1.5235,1.5232,1.52345,45600000.0
2009-04-13 03:06:00,1.5234,1.5234,1.523,1.52315,139600000.0
2009-04-13 03:07:00,1.5232,1.5233,1.52315,1.52315,29400000.0
2009-04-13 03:08:00,1.52315,1.5234,1.52315,1.5232,32400000.0
2009-04-13 03:09:00,1.52291,1.52324,1.52291,1.52293,73600000.0
2009-04-13 03:10:00,1.52315,1.52315,1.523,1.5231,55400000.0
2009-04-13 03:11:00,1.5231,1.5232,1.523,1.52315,64000000.0
2009-04-13 03:12:00,1.52315,1.5233,1.52315,1.52315,75200000.0
2009-04-13 03:13:00,1.52315,1.5232,1.52315,1.5232,10400000.0
2009-04-13 03:14:00,1.52315,1.5232,1.52315,1.5232,15200000.0
2009-04-13 03:15:00,1.52315,1.5232,1.52315,1.5232,45600000.0
2009-04-13 03:16:00,1.52315,1.5232,1.52315,1.52315,12800000.0
2009-04-13 03:17:00,1.5232,1.5232,1.52315,1.5232,26200000.0
2009-04-13 03:18:00,1.52315,1.5232,1.52315,1.5232,38400000.0
2009-04-13 03:19:00,1.52315,1.52325,1.52305,1.52305,111600000.0
2009-04-13 03:20:00,1.523,1.5231,1.52285,1.523,54400000.0
2009-04-13 03:21:00,1.523,1.523,1.52285,1.52295,77200000.0
2009-04-13 03:22:00,1.52295,1.523,1.5229,1.5229,46800000.0
2009-04-13 03:23:00,1.5229,1.52295,1.5229,1.52295,32400000.0
2009-04-13 03:24:00,1.52295,1.52295,1.52295,1.52295,19200000.0
2009-04-13 03:25:00,1.52295,1.52315,1.52245,1.52305,169800000.0
2009-04-13 03:26:00,1.523,1.523,1.52295,1.52295,61200000.0
2009-04-13 03:27:00,1.52295,1.52315,1.5229,1.523,91200000.0
2009-04-13 03:28:00,1.523,1.52315,1.523,1.52315,16000000.0
2009-04-13 03:29:00,1.52315,1.52315,1.52275,1.523,94400000.0
2009-04-13 03:30:00,1.52305,1.52315,1.52295,1.52315,20800000.0
2009-04-13 03:31:00,1.52325,1.5233,1.5231,1.5233,21600000.0
2009-04-13 03:32:00,1.5232,1.5237,1.5232,1.52345,56800000.0
2009-04-13 03:33:00,1.52335,1.5237,1.52295,1.5231,268200000.0
2009-04-13 03:34:00,1.52305,1.52335,1.5228,1.5228,61400000.0
2009-04-13 03:35:00,1.52295,1.5231,1.52295,1.52295,33200000.0
2009-04-13 03:36:00,1.5229,1.52295,1.5229,1.5229,6600000.0
2009-04-13 03:37:00,1.52285,1.5229,1.5228,1.5228,48000000.0
2009-04-13 03:38:00,1.52285,1.5229,1.52285,1.5229,4400000.0
2009-04-13 03:39:00,1.52298,1.52298,1.52263,1.52296,39800000.0
2009-04-13 03:40:00,1.52285,1.52295,1.52285,1.52295,17600000.0
2009-04-13 03:41:00,1.52305,1.52305,1.52295,1.52295,44800000.0
2009-04-13 03:42:00,1.523,1.5231,1.52295,1.5231,25400000.0
2009-04-13 03:43:00,1.523,1.5231,1.52295,1.52295,33600000.0
2009-04-13 03:44:00,1.523,1.5231,1.523,1.523,27800000.0
2009-04-13 03:45:00,1.523,1.5233,1.523,1.52325,35400000.0
2009-04-13 03:46:00,1.52315,1.52325,1.52315,1.5232,13200000.0
2009-04-13 03:47:00,1.5232,1.5232,1.523,1.52305,13200000.0
2009-04-13 03:48:00,1.52305,1.5231,1.52305,1.5231,8800000.0
2009-04-13 03:49:00,1.52305,1.5231,1.5229,1.5231,71800000.0
2009-04-13 03:50:00,1.52285,1.523,1.52275,1.5228,93400000.0
2009-04-13 03:51:00,1.5228,1.523,1.52275,1.5228,122600000.0
2009-04-13 03:52:00,1.5228,1.52285,1.52275,1.5228,91000000.0
2009-04-13 03:53:00,1.5228,1.523,1.5221,1.5221,129600000.0
2009-04-13 03:54:00,1.5223,1.5225,1.52225,1.5225,160600000.0
2009-04-13 03:55:00,1.5225,1.5225,1.5225,1.5225,150400000.0
2009-04-13 03:56:00,1.5225,1.52255,1.5225,1.52255,13200000.0
2009-04-13 03:57:00,1.5225,1.52255,1.5225,1.52255,16000000.0
2009-04-13 03:58:00,1.5225,1.5225,1.5225,1.5225,33600000.0
2009-04-13 03:59:00,1.5225,1.5225,1.5225,1.5225,7600000.0
2009-04-13 04:00:00,1.5225,1.5225,1.5225,1.5225,33600000.0
2009-04-13 04:01:00,1.5225,1.5225,1.5224,1.5224,48400000.0
2009-04-13 04:02:00,1.5225,1.5225,1.5225,1.5225,52000000.0
2009-04-13 04:03:00,1.5225,1.5226,1.5225,1.5225,26000000.0
2009-04-13 04:04:00,1.5225,1.5225,1.5225,1.5225,10400000.0
2009-04-13 04:05:00,1.5225,1.5225,1.5225,1.5225,15600000.0
2009-04-13 04:06:00,1.52199,1.5223,1.52199,1.52222,99000000.0
2009-04-13 04:07:00,1.5225,1.5225,1.5224,1.5224,55800000.0
2009-04-13 04:08:00,1.5224,1.5224,1.52235,1.52235,8800000.0
2009-04-13 04:09:00,1.5223,1.5224,1.5223,1.5224,40400000.0
2009-04-13 04:10:00,1.5224,1.5225,1.5224,1.5225,22600000.0
2009-04-13 04:11:00,1.5225,1.5225,1.5223,1.5223,74000000.0
2009-04-13 04:12:00,1.5223,1.52275,1.5223,1.5226,116000000.0
2009-04-13 04:13:00,1.5226,1.52335,1.5225,1.52325,176200000.0
2009-04-13 04:14:00,1.52325,1.52325,1.5231,1.5231,72000000.0
2009-04-13 04:15:00,1.5231,1.5231,1.5223,1.5226,261000000.0
2009-04-13 04:16:00,1.5227,1.523,1.5226,1.52295,184600000.0
2009-04-13 04:17:00,1.52285,1.52285,1.52245,1.5227,61800000.0
2009-04-13 04:18:00,1.5227,1.52295,1.5227,1.5229,38400000.0
2009-04-13 04:19:00,1.52285,1.52285,1.52275,1.52285,6600000.0
2009-04-13 04:20:00,1.5228,1.52285,1.5227,1.52275,28200000.0
2009-04-13 04:21:00,1.5227,1.5228,1.5227,1.5227,75600000.0
2009-04-13 04:22:00,1.5227,1.5228,1.5227,1.5228,102000000.0
2009-04-13 04:23:00,1.5228,1.5228,1.5227,1.5228,26400000.0
2009-04-13 04:24:00,1.52275,1.5228,1.5227,1.5228,16000000.0
2009-04-13 04:25:00,1.5228,1.5229,1.5228,1.5229,56800000.0
2009-04-13 04:26:00,1.5229,1.5231,1.5229,1.52305,37000000.0
2009-04-13 04:27:00,1.5231,1.52315,1.523,1.52315,29400000.0
2009-04-13 04:28:00,1.5231,1.5232,1.5229,1.5229,69200000.0
2009-04-13 04:29:00,1.5229,1.5231,1.5229,1.5231,36800000.0
2009-04-13 04:30:00,1.523,1.523,1.5227,1.52295,126000000.0
2009-04-13 04:31:00,1.523,1.523,1.5227,1.5228,53400000.0
2009-04-13 04:32:00,1.5228,1.5229,1.5227,1.5227,39200000.0
2009-04-13 04:33:00,1.5227,1.5227,1.5227,1.5227,31200000.0
2009-04-13 04:34:00,1.5227,1.52285,1.5227,1.5228,19400000.0
2009-04-13 04:35:00,1.52285,1.52285,1.5227,1.52275,51400000.0
2009-04-13 04:36:00,1.52275,1.52315,1.5227,1.5231,101400000.0
2009-04-13 04:37:00,1.5232,1.5232,1.5228,1.5228,85600000.0
2009-04-13 04:38:00,1.5229,1.52295,1.5228,1.52285,44600000.0
2009-04-13 04:39:00,1.5228,1.52305,1.5228,1.52305,62000000.0
2009-04-13 04:40:00,1.5228,1.5229,1.52275,1.5229,37200000.0
2009-04-13 04:41:00,1.523,1.523,1.523,1.523,4400000.0
2009-04-13 04:42:00,1.523,1.5232,1.523,1.5231,70600000.0
2009-04-13 04:43:00,1.5231,1.5231,1.5228,1.5228,39200000.0
2009-04-13 04:44:00,1.5228,1.52295,1.52275,1.5229,88600000.0
2009-04-13 04:45:00,1.52285,1.52285,1.52275,1.52275,71200000.0
2009-04-13 04:46:00,1.5222,1.52266,1.5222,1.52231,27200000.0
2009-04-13 04:47:00,1.52285,1.523,1.5228,1.52285,29400000.0
2009-04-13 04:48:00,1.5229,1.5229,1.5229,1.5229,6600000.0
2009-04-13 04:49:00,1.52285,1.52285,1.52285,1.52285,2200000.0
2009-04-13 04:50:00,1.5229,1.5229,1.52275,1.5228,50800000.0
2009-04-13 04:51:00,1.5228,1.5228,1.5228,1.5228,2200000.0
2009-04-13 04:52:00,1.5228,1.5229,1.5228,1.5229,29400000.0
2009-04-13 04:53:00,1.5229,1.52325,1.5229,1.523,103600000.0
2009-04-13 04:54:00,1.523,1.523,1.523,1.523,15200000.0
2009-04-13 04:55:00,1.52271,1.52276,1.5225,1.52273,34800000.0
2009-04-13 04:56:00,1.52264,1.52291,1.52264,1.52273,19000000.0
2009-04-13 04:57:00,1.52276,1.52284,1.52251,1.52251,30400000.0
2009-04-13 04:58:00,1.52258,1.52258,1.52216,1.52253,32000000.0
2009-04-13 04:59:00,1.523,1.5231,1.523,1.5231,46400000.0
2009-04-13 05:00:00,1.5231,1.5231,1.5228,1.52285,38000000.0
2009-04-13 05:01:00,1.5229,1.5229,1.5229,1.5229,6600000.0
2009-04-13 05:02:00,1.5229,1.5234,1.5229,1.52335,202600000.0
2009-04-13 05:03:00,1.5234,1.5234,1.5231,1.5231,94200000.0
2009-04-13 05:04:00,1.5231,1.5235,1.5231,1.5233,95000000.0
2009-04-13 05:05:00,1.5233,1.5233,1.5233,1.5233,141200000.0
2009-04-13 05:06:00,1.5233,1.52335,1.5233,1.52335,61400000.0
2009-04-13 05:07:00,1.52335,1.5234,1.52335,1.5234,7400000.0
2009-04-13 05:08:00,1.5234,1.52345,1.5234,1.52345,8800000.0
2009-04-13 05:09:00,1.52345,1.5236,1.5233,1.52335,53000000.0
2009-04-13 05:10:00,1.5234,1.5238,1.5233,1.5235,78800000.0
2009-04-13 05:11:00,1.52345,1.5238,1.52335,1.52345,114600000.0
2009-04-13 05:12:00,1.5235,1.5237,1.52315,1.5234,115000000.0
2009-04-13 05:13:00,1.52345,1.52345,1.5232,1.5233,72400000.0
2009-04-13 05:14:00,1.5233,1.5233,1.5233,1.5233,16000000.0
2009-04-13 05:15:00,1.5234,1.5234,1.5233,1.5233,31600000.0
2009-04-13 05:16:00,1.5234,1.5234,1.5234,1.5234,2800000.0
2009-04-13 05:17:00,1.5234,1.52345,1.5233,1.52345,25600000.0
2009-04-13 05:18:00,1.5235,1.5235,1.5233,1.52335,60400000.0
2009-04-13 05:19:00,1.5232,1.52339,1.52309,1.52339,29200000.0
2009-04-13 05:20:00,1.5235,1.5236,1.5235,1.5235,27200000.0
2009-04-13 05:21:00,1.52339,1.5235,1.52327,1.5234,87200000.0
2009-04-13 05:22:00,1.52345,1.5235,1.52345,1.5235,5600000.0
2009-04-13 05:23:00,1.5235,1.52355,1.5235,1.52355,5000000.0
2009-04-13 05:24:00,1.5235,1.5235,1.5235,1.5235,10400000.0
2009-04-13 05:25:00,1.5235,1.5235,1.5235,1.5235,2800000.0
2009-04-13 05:26:00,1.5235,1.5235,1.5235,1.5235,13200000.0
2009-04-13 05:27:00,1.52339,1.52339,1.52327,1.52331,9000000.0
2009-04-13 05:28:00,1.52324,1.52344,1.52324,1.5234,47600000.0
2009-04-13 05:29:00,1.52355,1.52355,1.5235,1.52355,18400000.0
2009-04-13 05:30:00,1.52345,1.5235,1.5234,1.5235,27800000.0
2009-04-13 05:31:00,1.52345,1.52345,1.52345,1.52345,2200000.0
2009-04-13 05:32:00,1.5236,1.5236,1.52335,1.52335,4200000.0
2009-04-13 05:33:00,1.5234,1.52345,1.5232,1.5232,49200000.0
2009-04-13 05:34:00,1.52325,1.52325,1.5232,1.5232,9400000.0
2009-04-13 05:35:00,1.5232,1.5232,1.523,1.523,31400000.0
2009-04-13 05:36:00,1.5229,1.52295,1.52285,1.52295,10600000.0
2009-04-13 05:37:00,1.52295,1.5231,1.52295,1.52305,22600000.0
2009-04-13 05:38:00,1.5231,1.5231,1.52295,1.52295,23600000.0
2009-04-13 05:39:00,1.52305,1.52305,1.5229,1.5229,8800000.0
2009-04-13 05:40:00,1.523,1.523,1.523,1.523,4400000.0
2009-04-13 05:41:00,1.523,1.5232,1.523,1.5231,93200000.0
2009-04-13 05:42:00,1.52305,1.52305,1.52305,1.52305,10400000.0
2009-04-13 05:43:00,1.52296,1.52307,1.52275,1.52307,122500000.0
2009-04-13 05:44:00,1.5231,1.5232,1.5231,1.5232,17400000.0
2009-04-13 05:45:00,1.5233,1.5234,1.5233,1.5234,39000000.0
2009-04-13 05:46:00,1.5234,1.5234,1.5234,1.5234,4400000.0
2009-04-13 05:47:00,1.5234,1.5236,1.52335,1.52355,49000000.0
2009-04-13 05:48:00,1.5235,1.52355,1.5234,1.5235,46200000.0
2009-04-13 05:49:00,1.52345,1.5235,1.52345,1.5235,15400000.0
2009-04-13 05:50:00,1.5235,1.52355,1.5234,1.52345,49400000.0
2009-04-13 05:51:00,1.52321,1.52337,1.52305,1.52305,72600000.0
2009-04-13 05:52:00,1.52309,1.52338,1.52309,1.52338,51600000.0
2009-04-13 05:53:00,1.52341,1.52341,1.52315,1.52315,32000000.0
2009-04-13 05:54:00,1.52343,1.52343,1.52308,1.52338,79200000.0
2009-04-13 05:55:00,1.5234,1.52345,1.5234,1.52345,7400000.0
2009-04-13 05:56:00,1.52303,1.52338,1.52303,1.52318,51000000.0
2009-04-13 05:57:00,1.52345,1.52345,1.52345,1.52345,2200000.0
2009-04-13 05:58:00,1.52325,1.52348,1.52325,1.52348,57200000.0
2009-04-13 05:59:00,1.5235,1.5235,1.52345,1.5235,30600000.0
2009-04-13 06:00:00,1.5235,1.52355,1.52345,1.52355,48200000.0
2009-04-13 06:01:00,1.52335,1.52343,1.52313,1.5233,102000000.0
2009-04-13 06:02:00,1.52355,1.52355,1.52355,1.52355,2200000.0
2009-04-13 06:03:00,1.52355,1.52355,1.52355,1.52355,17200000.0
2009-04-13 06:04:00,1.52343,1.5235,1.52343,1.52347,20000000.0
2009-04-13 06:05:00,1.52348,1.52356,1.52338,1.5235,17000000.0
2009-04-13 06:06:00,1.5236,1.5239,1.5236,1.5239,37000000.0
2009-04-13 06:07:00,1.5239,1.524,1.5239,1.524,9800000.0
2009-04-13 06:08:00,1.524,1.52405,1.5239,1.5239,50600000.0
2009-04-13 06:09:00,1.524,1.5241,1.5239,1.524,95600000.0
2009-04-13 06:10:00,1.524,1.5241,1.52395,1.524,47600000.0
2009-04-13 06:11:00,1.524,1.524,1.52395,1.524,36600000.0
2009-04-13 06:12:00,1.524,1.524,1.52395,1.524,63200000.0
2009-04-13 06:13:00,1.524,1.524,1.5239,1.52395,124400000.0
2009-04-13 06:14:00,1.52385,1.52389,1.52368,1.52378,29800000.0
2009-04-13 06:15:00,1.5239,1.5239,1.52385,1.52385,18400000.0
2009-04-13 06:16:00,1.5238,1.524,1.5238,1.524,28000000.0
2009-04-13 06:17:00,1.52395,1.52395,1.5237,1.5239,22000000.0
2009-04-13 06:18:00,1.52385,1.52385,1.52355,1.52365,50200000.0
2009-04-13 06:19:00,1.52365,1.52375,1.52355,1.52375,37000000.0
2009-04-13 06:20:00,1.52363,1.52371,1.52352,1.52365,123000000.0
2009-04-13 06:21:00,1.5237,1.5238,1.5237,1.5238,16800000.0
2009-04-13 06:22:00,1.5238,1.52395,1.5238,1.52395,16000000.0
2009-04-13 06:23:00,1.524,1.524,1.524,1.524,5200000.0
2009-04-13 06:24:00,1.52405,1.52415,1.52405,1.52405,34600000.0
2009-04-13 06:25:00,1.5241,1.52415,1.5235,1.5235,96000000.0
2009-04-13 06:26:00,1.52365,1.5237,1.523,1.523,44800000.0
2009-04-13 06:27:00,1.5229,1.5231,1.5226,1.52285,75400000.0
2009-04-13 06:28:00,1.52295,1.52305,1.5229,1.52295,28600000.0
2009-04-13 06:29:00,1.52295,1.52295,1.5227,1.52275,67600000.0
2009-04-13 06:30:00,1.5227,1.5227,1.5227,1.5227,16200000.0
2009-04-13 06:31:00,1.5227,1.5227,1.5227,1.5227,12000000.0
2009-04-13 06:32:00,1.52285,1.523,1.5227,1.5227,23600000.0
2009-04-13 06:33:00,1.5227,1.5227,1.5227,1.5227,2400000.0
2009-04-13 06:34:00,1.5227,1.5227,1.5227,1.5227,7200000.0
2009-04-13 06:35:00,1.5227,1.5227,1.5227,1.5227,2400000.0
2009-04-13 06:36:00,1.52275,1.52275,1.5227,1.52275,24800000.0
2009-04-13 06:37:00,1.52275,1.5229,1.52275,1.5229,13200000.0
2009-04-13 06:38:00,1.52285,1.5229,1.52275,1.5228,45200000.0
2009-04-13 06:39:00,1.52285,1.52285,1.5227,1.5227,103200000.0
2009-04-13 06:40:00,1.52275,1.523,1.5227,1.523,47200000.0
2009-04-13 06:41:00,1.523,1.523,1.5228,1.5228,46200000.0
2009-04-13 06:42:00,1.5229,1.5229,1.5227,1.5227,16400000.0
2009-04-13 06:43:00,1.52267,1.52272,1.52257,1.52257,37000000.0
2009-04-13 06:44:00,1.5227,1.5229,1.5227,1.5228,19600000.0
2009-04-13 06:45:00,1.5228,1.5228,1.5228,1.5228,2400000.0
2009-04-13 06:46:00,1.52252,1.52266,1.52246,1.52246,90400000.0
2009-04-13 06:47:00,1.52261,1.52262,1.52245,1.52245,85800000.0
2009-04-13 06:48:00,1.5228,1.5228,1.5228,1.5228,9200000.0
2009-04-13 06:49:00,1.5228,1.52285,1.5228,1.5228,49400000.0
2009-04-13 06:50:00,1.5228,1.52315,1.5227,1.52315,84600000.0
2009-04-13 06:51:00,1.5232,1.5232,1.523,1.5231,30800000.0
2009-04-13 06:52:00,1.52325,1.52325,1.5229,1.5232,20000000.0
2009-04-13 06:53:00,1.5232,1.5232,1.5228,1.5228,31000000.0
2009-04-13 06:54:00,1.52285,1.5231,1.5228,1.5228,99600000.0
2009-04-13 06:55:00,1.5228,1.52285,1.5228,1.52285,25400000.0
2009-04-13 06:56:00,1.5228,1.5228,1.5228,1.5228,16600000.0
2009-04-13 06:57:00,1.52267,1.52275,1.52258,1.52266,159200000.0
2009-04-13 06:58:00,1.5228,1.5229,1.5228,1.5229,20800000.0
2009-04-13 06:59:00,1.52295,1.523,1.5229,1.5229,25600000.0
2009-04-13 07:00:00,1.52285,1.5229,1.52285,1.5229,11000000.0
2009-04-13 07:01:00,1.5228,1.5229,1.5228,1.5229,11200000.0
2009-04-13 07:02:00,1.52271,1.52285,1.52263,1.52285,74600000.0
2009-04-13 07:03:00,1.52295,1.52295,1.52285,1.52285,6600000.0
2009-04-13 07:04:00,1.5228,1.5228,1.5228,1.5228,7000000.0
2009-04-13 07:05:00,1.5228,1.52285,1.5228,1.52285,18400000.0
2009-04-13 07:06:00,1.5229,1.52295,1.5229,1.52295,11000000.0
2009-04-13 07:07:00,1.52295,1.52295,1.5229,1.52295,8800000.0
2009-04-13 07:08:00,1.52295,1.52295,1.5229,1.5229,11000000.0
2009-04-13 07:09:00,1.52257,1.5227,1.52245,1.52263,58600000.0
2009-04-13 07:10:00,1.52242,1.52281,1.52242,1.52276,102400000.0
2009-04-13 07:11:00,1.52274,1.52282,1.52259,1.5226,106000000.0
2009-04-13 07:12:00,1.5229,1.5229,1.5228,1.5228,6800000.0
2009-04-13 07:13:00,1.52285,1.52295,1.52285,1.52295,4400000.0
2009-04-13 07:14:00,1.52295,1.52295,1.52285,1.52285,6600000.0
2009-04-13 07:15:00,1.52285,1.52305,1.52285,1.52305,21200000.0
2009-04-13 07:16:00,1.52305,1.5231,1.5229,1.523,37400000.0
2009-04-13 07:17:00,1.52285,1.523,1.5228,1.523,46800000.0
2009-04-13 07:18:00,1.523,1.523,1.523,1.523,11800000.0
2009-04-13 07:19:00,1.523,1.523,1.52262,1.52262,100200000.0
2009-04-13 07:20:00,1.52305,1.52305,1.52305,1.52305,2200000.0
2009-04-13 07:21:00,1.52305,1.5231,1.523,1.523,12200000.0
2009-04-13 07:22:00,1.52254,1.52292,1.52252,1.52262,88600000.0
2009-04-13 07:23:00,1.523,1.523,1.523,1.523,7200000.0
2009-04-13 07:24:00,1.5229,1.5229,1.5228,1.5228,36000000.0
2009-04-13 07:25:00,1.5228,1.523,1.5228,1.5228,42000000.0
2009-04-13 07:26:00,1.52251,1.52268,1.52245,1.52245,60400000.0
2009-04-13 07:27:00,1.5228,1.5228,1.5228,1.5228,12200000.0
2009-04-13 07:28:00,1.5228,1.5229,1.5228,1.5229,31600000.0
2009-04-13 07:29:00,1.5229,1.523,1.5228,1.5228,33600000.0
2009-04-13 07:30:00,1.5228,1.5228,1.5228,1.5228,7200000.0
2009-04-13 07:31:00,1.5228,1.52285,1.5228,1.52285,18400000.0
2009-04-13 07:32:00,1.52285,1.5229,1.52285,1.5229,6600000.0
2009-04-13 07:33:00,1.523,1.52305,1.52295,1.523,20200000.0
2009-04-13 07:34:00,1.5231,1.5231,1.52285,1.52285,13200000.0
2009-04-13 07:35:00,1.5229,1.5229,1.5228,1.5228,15800000.0
2009-04-13 07:36:00,1.52238,1.52283,1.5223,1.5224,108600000.0
2009-04-13 07:37:00,1.52277,1.52277,1.52252,1.52272,121000000.0
2009-04-13 07:38:00,1.5225,1.52269,1.52248,1.52248,68800000.0
2009-04-13 07:39:00,1.5228,1.5229,1.5228,1.5229,5200000.0
2009-04-13 07:40:00,1.5228,1.52295,1.52275,1.52295,79600000.0
2009-04-13 07:41:00,1.5229,1.52295,1.52285,1.5229,32800000.0
2009-04-13 07:42:00,1.52285,1.52285,1.5228,1.5228,19200000.0
2009-04-13 07:43:00,1.52274,1.52274,1.52244,1.52244,171400000.0
2009-04-13 07:44:00,1.5229,1.5229,1.5229,1.5229,5600000.0
2009-04-13 07:45:00,1.5229,1.52295,1.5228,1.52285,33000000.0
2009-04-13 07:46:00,1.5228,1.52285,1.5228,1.52285,23000000.0
2009-04-13 07:47:00,1.5229,1.5229,1.52285,1.52285,13200000.0
2009-04-13 07:48:00,1.5228,1.5228,1.5227,1.5228,61400000.0
2009-04-13 07:49:00,1.5228,1.5228,1.5228,1.5228,11600000.0
2009-04-13 07:50:00,1.5228,1.5229,1.5228,1.5229,15800000.0
2009-04-13 07:51:00,1.52285,1.5229,1.52285,1.5229,4400000.0
2009-04-13 07:52:00,1.52285,1.52285,1.5228,1.52285,13400000.0
2009-04-13 07:53:00,1.5229,1.5229,1.5229,1.5229,2200000.0
2009-04-13 07:54:00,1.52295,1.52295,1.52295,1.52295,2800000.0
2009-04-13 07:55:00,1.52295,1.52295,1.5229,1.5229,14000000.0
2009-04-13 07:56:00,1.52285,1.5229,1.5228,1.5228,24800000.0
2009-04-13 07:57:00,1.5227,1.5228,1.5227,1.5228,40600000.0
2009-04-13 07:58:00,1.5228,1.5228,1.5228,1.5228,25400000.0
2009-04-13 07:59:00,1.5228,1.52285,1.5228,1.52285,32800000.0
2009-04-13 08:00:00,1.5228,1.5229,1.5228,1.52285,36600000.0
2009-04-13 08:01:00,1.52295,1.52295,1.5228,1.5229,96600000.0
2009-04-13 08:02:00,1.52295,1.52325,1.5229,1.52315,98200000.0
2009-04-13 08:03:00,1.52315,1.52325,1.52305,1.52305,33400000.0
2009-04-13 08:04:00,1.523,1.523,1.52285,1.5229,18800000.0
2009-04-13 08:05:00,1.52285,1.52315,1.5228,1.52315,54400000.0
2009-04-13 08:06:00,1.5231,1.52315,1.52305,1.52305,34600000.0
2009-04-13 08:07:00,1.52315,1.52325,1.5229,1.52305,83600000.0
2009-04-13 08:08:00,1.52305,1.52305,1.5228,1.5229,37800000.0
2009-04-13 08:09:00,1.52295,1.52305,1.52285,1.52305,17800000.0
2009-04-13 08:10:00,1.52305,1.5231,1.52285,1.52285,23600000.0
2009-04-13 08:11:00,1.5229,1.5229,1.52285,1.52285,9600000.0
2009-04-13 08:12:00,1.52285,1.523,1.52285,1.523,57400000.0
2009-04-13 08:13:00,1.523,1.5233,1.5228,1.52285,150400000.0
2009-04-13 08:14:00,1.5228,1.52305,1.5228,1.52305,106400000.0
2009-04-13 08:15:00,1.5229,1.52335,1.5228,1.5228,233200000.0
2009-04-13 08:16:00,1.52285,1.52315,1.52285,1.5229,95000000.0
2009-04-13 08:17:00,1.52285,1.52325,1.52285,1.5232,145200000.0
2009-04-13 08:18:00,1.52325,1.52335,1.52305,1.52315,117600000.0
2009-04-13 08:19:00,1.52315,1.5234,1.52285,1.52295,134000000.0
2009-04-13 08:20:00,1.52295,1.52365,1.52295,1.52305,202400000.0
2009-04-13 08:21:00,1.5231,1.52325,1.523,1.52315,175200000.0
2009-04-13 08:22:00,1.5231,1.52375,1.52305,1.52345,146200000.0
2009-04-13 08:23:00,1.52345,1.52365,1.5233,1.5233,175200000.0
2009-04-13 08:24:00,1.5233,1.52335,1.523,1.52305,175600000.0
2009-04-13 08:25:00,1.523,1.52325,1.523,1.5231,158000000.0
2009-04-13 08:26:00,1.5231,1.5231,1.5231,1.5231,13200000.0
2009-04-13 08:27:00,1.5231,1.5231,1.523,1.523,116200000.0
2009-04-13 08:28:00,1.523,1.5236,1.523,1.5234,181600000.0
2009-04-13 08:29:00,1.52325,1.52345,1.5222,1.5223,163400000.0
2009-04-13 08:30:00,1.5223,1.52245,1.5223,1.5224,24200000.0
2009-04-13 08:31:00,1.5224,1.5225,1.5223,1.5225,21800000.0
2009-04-13 08:32:00,1.5226,1.52285,1.5222,1.5223,95400000.0
2009-04-13 08:33:00,1.5223,1.5223,1.521,1.52155,116200000.0
2009-04-13 08:34:00,1.5216,1.5216,1.5214,1.5214,11000000.0
2009-04-13 08:35:00,1.52145,1.522,1.5214,1.5219,139000000.0
2009-04-13 08:36:00,1.5219,1.52205,1.5217,1.52205,191800000.0
2009-04-13 08:37:00,1.52195,1.52205,1.5214,1.52175,275900000.0
2009-04-13 08:38:00,1.5218,1.52275,1.5218,1.52275,138600000.0
2009-04-13 08:39:00,1.52275,1.52275,1.5225,1.5225,64400000.0
2009-04-13 08:40:00,1.5225,1.5225,1.5225,1.5225,8400000.0
2009-04-13 08:41:00,1.5225,1.52255,1.5222,1.52235,89400000.0
2009-04-13 08:42:00,1.5218,1.5223,1.5217,1.5218,143600000.0
2009-04-13 08:43:00,1.52175,1.52175,1.5213,1.5213,20000000.0
2009-04-13 08:44:00,1.5213,1.5214,1.52115,1.52115,170000000.0
2009-04-13 08:45:00,1.5212,1.5212,1.52115,1.5212,73600000.0
2009-04-13 08:46:00,1.5212,1.52155,1.5211,1.52155,75000000.0
2009-04-13 08:47:00,1.52145,1.52155,1.52095,1.52105,144600000.0
2009-04-13 08:48:00,1.52105,1.5213,1.52055,1.52075,122000000.0
2009-04-13 08:49:00,1.5207,1.52075,1.5207,1.52075,20200000.0
2009-04-13 08:50:00,1.52075,1.52075,1.5207,1.5207,26200000.0
2009-04-13 08:51:00,1.5207,1.52075,1.52065,1.5207,65400000.0
2009-04-13 08:52:00,1.52075,1.52075,1.52065,1.5207,51000000.0
2009-04-13 08:53:00,1.52095,1.5212,1.5206,1.5207,112600000.0
2009-04-13 08:54:00,1.52065,1.5208,1.52065,1.5207,123600000.0
2009-04-13 08:55:00,1.52075,1.52075,1.5207,1.52075,18600000.0
2009-04-13 08:56:00,1.5207,1.5207,1.5207,1.5207,19000000.0
2009-04-13 08:57:00,1.5207,1.5207,1.52065,1.5207,16800000.0
2009-04-13 08:58:00,1.5207,1.5207,1.5207,1.5207,2400000.0
2009-04-13 08:59:00,1.5207,1.52095,1.5206,1.5208,78400000.0
2009-04-13 09:00:00,1.5207,1.5209,1.5207,1.5207,66800000.0
2009-04-13 09:01:00,1.5207,1.521,1.5207,1.52095,47200000.0
2009-04-13 09:02:00,1.5209,1.52105,1.5209,1.521,62000000.0
2009-04-13 09:03:00,1.521,1.5212,1.52095,1.5211,131800000.0
2009-04-13 09:04:00,1.52115,1.5214,1.52115,1.5214,52000000.0
2009-04-13 09:05:00,1.5214,1.5214,1.5214,1.5214,5600000.0
2009-04-13 09:06:00,1.5214,1.5214,1.5213,1.52135,21200000.0
2009-04-13 09:07:00,1.5214,1.52155,1.52125,1.52155,59000000.0
2009-04-13 09:08:00,1.5215,1.52165,1.52105,1.5216,135000000.0
2009-04-13 09:09:00,1.5218,1.52195,1.52135,1.52155,83200000.0
2009-04-13 09:10:00,1.5216,1.52165,1.52155,1.52155,84600000.0
2009-04-13 09:11:00,1.52155,1.5221,1.5215,1.522,127800000.0
2009-04-13 09:12:00,1.5221,1.52225,1.5221,1.5222,100600000.0
2009-04-13 09:13:00,1.5222,1.5223,1.5221,1.5221,60000000.0
2009-04-13 09:14:00,1.52215,1.52215,1.5221,1.5221,34000000.0
2009-04-13 09:15:00,1.5221,1.5223,1.5221,1.5223,13200000.0
2009-04-13 09:16:00,1.5223,1.5224,1.5221,1.52215,112800000.0
2009-04-13 09:17:00,1.5221,1.5221,1.5217,1.5217,180400000.0
2009-04-13 09:18:00,1.5217,1.5217,1.5215,1.5215,63200000.0
2009-04-13 09:19:00,1.5215,1.5215,1.5214,1.5214,82200000.0
2009-04-13 09:20:00,1.5214,1.5215,1.5214,1.5214,46200000.0
2009-04-13 09:21:00,1.5214,1.5215,1.5214,1.5215,84800000.0
2009-04-13 09:22:00,1.5215,1.5215,1.5214,1.5214,49600000.0
2009-04-13 09:23:00,1.5214,1.52145,1.5214,1.52145,40400000.0
2009-04-13 09:24:00,1.52145,1.52175,1.5213,1.52175,132200000.0
2009-04-13 09:25:00,1.5217,1.52175,1.52145,1.5215,29200000.0
2009-04-13 09:26:00,1.5214,1.5216,1.52115,1.52125,110000000.0
2009-04-13 09:27:00,1.5214,1.5214,1.5212,1.52135,49400000.0
2009-04-13 09:28:00,1.5214,1.5216,1.5213,1.5216,70200000.0
2009-04-13 09:29:00,1.5216,1.5219,1.5216,1.5218,99200000.0
2009-04-13 09:30:00,1.5218,1.5218,1.5218,1.5218,15600000.0
2009-04-13 09:31:00,1.5218,1.5218,1.5217,1.5217,59200000.0
2009-04-13 09:32:00,1.5217,1.5217,1.5214,1.5214,43800000.0
2009-04-13 09:33:00,1.5214,1.52155,1.5214,1.52145,26400000.0
2009-04-13 09:34:00,1.5212,1.52148,1.52116,1.52129,81400000.0
2009-04-13 09:35:00,1.52145,1.5216,1.52145,1.5215,17800000.0
2009-04-13 09:36:00,1.5216,1.5216,1.5216,1.5216,2800000.0
2009-04-13 09:37:00,1.5215,1.5215,1.5215,1.5215,7600000.0
2009-04-13 09:38:00,1.5216,1.5216,1.5215,1.5215,28400000.0
2009-04-13 09:39:00,1.5215,1.5215,1.5215,1.5215,64400000.0
2009-04-13 09:40:00,1.5216,1.5216,1.5215,1.5215,23600000.0
2009-04-13 09:41:00,1.5215,1.5217,1.5215,1.5216,30800000.0
2009-04-13 09:42:00,1.5216,1.52165,1.52155,1.5216,29800000.0
2009-04-13 09:43:00,1.52155,1.52165,1.52155,1.52155,34600000.0
2009-04-13 09:44:00,1.5216,1.52165,1.5216,1.52165,17400000.0
2009-04-13 09:45:00,1.52165,1.52165,1.5216,1.52165,15800000.0
2009-04-13 09:46:00,1.52143,1.5215,1.5214,1.52149,248200000.0
2009-04-13 09:47:00,1.52165,1.5219,1.52155,1.5218,57200000.0
2009-04-13 09:48:00,1.52172,1.52186,1.52164,1.52186,213800000.0
2009-04-13 09:49:00,1.52165,1.52216,1.52165,1.5217,355800000.0
2009-04-13 09:50:00,1.5219,1.5219,1.5219,1.5219,5600000.0
2009-04-13 09:51:00,1.5218,1.5219,1.5218,1.5219,5600000.0
2009-04-13 09:52:00,1.52129,1.52177,1.52129,1.52164,236600000.0
2009-04-13 09:53:00,1.52195,1.52195,1.5219,1.5219,11200000.0
2009-04-13 09:54:00,1.52195,1.52195,1.52195,1.52195,8400000.0
2009-04-13 09:55:00,1.5219,1.5219,1.5218,1.5218,26400000.0
2009-04-13 09:56:00,1.5218,1.52185,1.5217,1.5217,64000000.0
2009-04-13 09:57:00,1.52155,1.52155,1.52155,1.52155,12400000.0
2009-04-13 09:58:00,1.5217,1.52185,1.5217,1.52175,22000000.0
2009-04-13 09:59:00,1.52185,1.52185,1.5217,1.5217,29200000.0
2009-04-13 10:00:00,1.52139,1.52171,1.52138,1.52138,374799998.0
2009-04-13 10:01:00,1.52185,1.52185,1.5217,1.5218,18800000.0
2009-04-13 10:02:00,1.5217,1.5218,1.5217,1.5218,18400000.0
2009-04-13 10:03:00,1.52185,1.52185,1.52185,1.52185,13600000.0
2009-04-13 10:04:00,1.5218,1.52195,1.52165,1.5217,61000000.0
2009-04-13 10:05:00,1.5217,1.5217,1.5217,1.5217,12800000.0
2009-04-13 10:06:00,1.5217,1.5218,1.5217,1.5217,22000000.0
2009-04-13 10:07:00,1.5217,1.5217,1.52165,1.52165,41200000.0
2009-04-13 10:08:00,1.5216,1.5217,1.5215,1.52155,22200000.0
2009-04-13 10:09:00,1.5216,1.5217,1.5215,1.5217,38200000.0
2009-04-13 10:10:00,1.5217,1.5219,1.52165,1.52185,72800000.0
2009-04-13 10:11:00,1.52185,1.52195,1.5217,1.5218,49200000.0
2009-04-13 10:12:00,1.5218,1.52185,1.5216,1.52175,46200000.0
2009-04-13 10:13:00,1.52175,1.52185,1.5211,1.52115,69200000.0
2009-04-13 10:14:00,1.5214,1.52165,1.52105,1.5212,67400000.0
2009-04-13 10:15:00,1.52125,1.52145,1.5211,1.5211,35800000.0
2009-04-13 10:16:00,1.5212,1.52145,1.5211,1.52125,62400000.0
2009-04-13 10:17:00,1.52135,1.52135,1.5211,1.5212,81800000.0
2009-04-13 10:18:00,1.5211,1.5219,1.5211,1.5218,89600000.0
2009-04-13 10:19:00,1.5217,1.5217,1.52095,1.5211,117400000.0
2009-04-13 10:20:00,1.5211,1.5211,1.5209,1.52105,62850000.0
2009-04-13 10:21:00,1.5209,1.5211,1.5209,1.5209,13050000.0
2009-04-13 10:22:00,1.52095,1.521,1.5209,1.5209,34449001.0
2009-04-13 10:23:00,1.5209,1.5209,1.5209,1.5209,1250000.0
2009-04-13 10:24:00,1.5209,1.5212,1.5209,1.5209,31896004.0
2009-04-13 10:25:00,1.52105,1.52135,1.5209,1.52135,73277702.0
2009-04-13 10:26:00,1.52135,1.52145,1.52135,1.52135,21200000.0
2009-04-13 10:27:00,1.52135,1.5215,1.52135,1.5214,56000000.0
2009-04-13 10:28:00,1.5215,1.5215,1.5214,1.5214,10800000.0
2009-04-13 10:29:00,1.52145,1.52145,1.5214,1.5214,8000000.0
2009-04-13 10:30:00,1.5214,1.5214,1.5212,1.5212,21000000.0
2009-04-13 10:31:00,1.52115,1.5212,1.5211,1.5212,23800000.0
2009-04-13 10:32:00,1.5211,1.5212,1.5209,1.5209,53441009.0
2009-04-13 10:33:00,1.5209,1.5211,1.5209,1.5211,8800000.0
2009-04-13 10:34:00,1.5211,1.5211,1.5211,1.5211,41600000.0
2009-04-13 10:35:00,1.52092,1.52095,1.52063,1.52095,224000000.0
2009-04-13 10:36:00,1.52073,1.52105,1.52073,1.52073,208800000.0
2009-04-13 10:37:00,1.52103,1.52121,1.52068,1.52097,201400000.0
2009-04-13 10:38:00,1.5211,1.52145,1.5211,1.52145,71200000.0
2009-04-13 10:39:00,1.52135,1.52145,1.5211,1.52125,89200000.0
2009-04-13 10:40:00,1.52145,1.52145,1.5211,1.5211,102800000.0
2009-04-13 10:41:00,1.52115,1.5212,1.5211,1.5211,144200000.0
2009-04-13 10:42:00,1.5211,1.52115,1.5211,1.5211,90400000.0
2009-04-13 10:43:00,1.52115,1.5212,1.52115,1.52115,6600000.0
2009-04-13 10:44:00,1.5212,1.5212,1.5212,1.5212,2200000.0
2009-04-13 10:45:00,1.52115,1.52115,1.52115,1.52115,2200000.0
2009-04-13 10:46:00,1.5211,1.5211,1.5211,1.5211,7600000.0
2009-04-13 10:47:00,1.52115,1.52115,1.52115,1.52115,2200000.0
2009-04-13 10:48:00,1.5211,1.5211,1.5211,1.5211,23600000.0
2009-04-13 10:49:00,1.52097,1.52117,1.52096,1.521,378000000.0
2009-04-13 10:50:00,1.5211,1.52115,1.5211,1.5211,40400000.0
2009-04-13 10:51:00,1.5211,1.52115,1.521,1.5211,76400000.0
2009-04-13 10:52:00,1.5211,1.5211,1.52105,1.5211,48000000.0
2009-04-13 10:53:00,1.5211,1.5211,1.5211,1.5211,23200000.0
2009-04-13 10:54:00,1.5211,1.5212,1.521,1.5212,67050000.0
2009-04-13 10:55:00,1.5212,1.5212,1.5212,1.5212,3250000.0
2009-04-13 10:56:00,1.5212,1.5212,1.5211,1.5211,13550000.0
2009-04-13 10:57:00,1.5211,1.52115,1.5211,1.5211,48800000.0
2009-04-13 10:58:00,1.52115,1.52115,1.5211,1.5211,13200000.0
2009-04-13 10:59:00,1.5211,1.52115,1.5211,1.52115,9800000.0
2009-04-13 11:00:00,1.5212,1.5212,1.5211,1.5211,29000000.0
2009-04-13 11:01:00,1.5211,1.52115,1.5211,1.5211,48000000.0
2009-04-13 11:02:00,1.5211,1.52115,1.5211,1.5211,31800000.0
2009-04-13 11:03:00,1.5211,1.5212,1.521,1.5211,87200000.0
2009-04-13 11:04:00,1.5209,1.5209,1.52065,1.5207,63600000.0
2009-04-13 11:05:00,1.52085,1.5209,1.52085,1.5209,21400000.0
2009-04-13 11:06:00,1.52068,1.52092,1.52066,1.5209,400445099.0
2009-04-13 11:07:00,1.52092,1.52094,1.52055,1.52094,251395099.0
2009-04-13 11:08:00,1.52065,1.52099,1.52065,1.52082,218395099.0
2009-04-13 11:09:00,1.5211,1.52115,1.521,1.521,30800000.0
2009-04-13 11:10:00,1.521,1.521,1.5209,1.521,87800000.0
2009-04-13 11:11:00,1.521,1.521,1.521,1.521,25200000.0
2009-04-13 11:12:00,1.52044,1.5209,1.52044,1.52072,392200000.0
2009-04-13 11:13:00,1.521,1.521,1.521,1.521,7800000.0
2009-04-13 11:14:00,1.521,1.521,1.52065,1.5207,116400000.0
2009-04-13 11:15:00,1.5207,1.5207,1.5207,1.5207,27000000.0
2009-04-13 11:16:00,1.5208,1.5208,1.5208,1.5208,21600000.0
2009-04-13 11:17:00,1.5208,1.52105,1.5208,1.5208,33800000.0
2009-04-13 11:18:00,1.52105,1.52125,1.52065,1.52085,74200000.0
2009-04-13 11:19:00,1.5208,1.5208,1.5208,1.5208,26400000.0
2009-04-13 11:20:00,1.5208,1.5208,1.5208,1.5208,18600000.0
2009-04-13 11:21:00,1.5208,1.5208,1.5208,1.5208,26400000.0
2009-04-13 11:22:00,1.5208,1.5208,1.5208,1.5208,5400000.0
2009-04-13 11:23:00,1.5208,1.5208,1.5208,1.5208,13200000.0
2009-04-13 11:24:00,1.5208,1.521,1.5207,1.5208,82400000.0
2009-04-13 11:25:00,1.5208,1.5208,1.5208,1.5208,32400000.0
2009-04-13 11:26:00,1.52016,1.52063,1.52016,1.5202,492000000.0
2009-04-13 11:27:00,1.5208,1.5208,1.5206,1.5207,178200000.0
2009-04-13 11:28:00,1.5207,1.5207,1.5207,1.5207,15600000.0
2009-04-13 11:29:00,1.52051,1.52078,1.52036,1.5206,81800000.0
2009-04-13 11:30:00,1.52067,1.5207,1.5203,1.5207,216600000.0
2009-04-13 11:31:00,1.52047,1.5207,1.52034,1.52034,227600000.0
2009-04-13 11:32:00,1.52017,1.52068,1.52017,1.52054,234600000.0
2009-04-13 11:33:00,1.52051,1.52068,1.52038,1.52065,299400000.0
2009-04-13 11:34:00,1.52027,1.5207,1.52027,1.52066,143400000.0
2009-04-13 11:35:00,1.52075,1.52085,1.5207,1.5207,33000000.0
2009-04-13 11:36:00,1.5207,1.5207,1.5207,1.5207,106800000.0
2009-04-13 11:37:00,1.5207,1.5207,1.5207,1.5207,76200000.0
2009-04-13 11:38:00,1.5207,1.5207,1.5207,1.5207,21600000.0
2009-04-13 11:39:00,1.5207,1.5208,1.5207,1.52075,33400000.0
2009-04-13 11:40:00,1.5208,1.5209,1.52065,1.52085,75600000.0
2009-04-13 11:41:00,1.52095,1.5211,1.5206,1.5208,42400000.0
2009-04-13 11:42:00,1.5208,1.5208,1.5207,1.5207,27000000.0
2009-04-13 11:43:00,1.52075,1.52075,1.52075,1.52075,2200000.0
2009-04-13 11:44:00,1.5207,1.5207,1.5207,1.5207,42600000.0
2009-04-13 11:45:00,1.5207,1.5208,1.5207,1.5208,69600000.0
2009-04-13 11:46:00,1.5208,1.5208,1.5207,1.5207,81600000.0
2009-04-13 11:47:00,1.5207,1.5207,1.5207,1.5207,33600000.0
2009-04-13 11:48:00,1.5207,1.5207,1.5207,1.5207,55200000.0
2009-04-13 11:49:00,1.5207,1.5207,1.5206,1.5207,91200000.0
2009-04-13 11:50:00,1.5207,1.5207,1.52065,1.5207,124200000.0
2009-04-13 11:51:00,1.5207,1.5207,1.5207,1.5207,41800000.0
2009-04-13 11:52:00,1.5206,1.52073,1.52031,1.52061,442000000.0
2009-04-13 11:53:00,1.5207,1.52075,1.5207,1.52075,37800000.0
2009-04-13 11:54:00,1.52057,1.52091,1.52045,1.52091,573600000.0
2009-04-13 11:55:00,1.5208,1.5208,1.5208,1.5208,6600000.0
2009-04-13 11:56:00,1.52095,1.52115,1.52065,1.5208,81600000.0
2009-04-13 11:57:00,1.5208,1.5208,1.5208,1.5208,38000000.0
2009-04-13 11:58:00,1.5208,1.52085,1.5208,1.5208,27600000.0
2009-04-13 11:59:00,1.5208,1.5208,1.5208,1.5208,53600000.0
2009-04-13 12:00:00,1.5208,1.5208,1.52075,1.5208,80800000.0
2009-04-13 12:01:00,1.5208,1.5208,1.5207,1.5207,18000000.0
2009-04-13 12:02:00,1.5207,1.5207,1.5207,1.5207,16200000.0
2009-04-13 12:03:00,1.52052,1.52069,1.52015,1.52062,216600000.0
2009-04-13 12:04:00,1.5207,1.52075,1.5207,1.5207,56200000.0
2009-04-13 12:05:00,1.5207,1.5208,1.5207,1.5207,18200000.0
2009-04-13 12:06:00,1.5207,1.5207,1.5207,1.5207,13200000.0
2009-04-13 12:07:00,1.5207,1.5207,1.5207,1.5207,21600000.0
2009-04-13 12:08:00,1.5207,1.5207,1.5207,1.5207,42600000.0
2009-04-13 12:09:00,1.52075,1.52075,1.5207,1.5207,23200000.0
2009-04-13 12:10:00,1.5207,1.5207,1.5207,1.5207,30200000.0
2009-04-13 12:11:00,1.5207,1.5207,1.5207,1.5207,10800000.0
2009-04-13 12:12:00,1.5207,1.5207,1.52065,1.5207,27800000.0
2009-04-13 12:13:00,1.52065,1.5207,1.52065,1.5207,27200000.0
2009-04-13 12:14:00,1.5207,1.5207,1.5207,1.5207,5400000.0
2009-04-13 12:15:00,1.5207,1.52075,1.5207,1.5207,31000000.0
2009-04-13 12:16:00,1.5207,1.5207,1.5207,1.5207,48000000.0
2009-04-13 12:17:00,1.5207,1.5207,1.5207,1.5207,43200000.0
2009-04-13 12:18:00,1.5207,1.5207,1.5207,1.5207,27000000.0
2009-04-13 12:19:00,1.5207,1.5207,1.5207,1.5207,10800000.0
2009-04-13 12:20:00,1.5207,1.5207,1.5207,1.5207,5400000.0
2009-04-13 12:21:00,1.5207,1.52075,1.5207,1.5207,39200000.0
2009-04-13 12:22:00,1.5207,1.5207,1.5207,1.5207,31800000.0
2009-04-13 12:23:00,1.5207,1.521,1.5207,1.5209,41400000.0
2009-04-13 12:24:00,1.52105,1.5211,1.5209,1.5209,33200000.0
2009-04-13 12:25:00,1.5208,1.5208,1.5207,1.5207,16600000.0
2009-04-13 12:26:00,1.52085,1.521,1.5206,1.5207,130600000.0
2009-04-13 12:27:00,1.5207,1.52075,1.5207,1.52075,7600000.0
2009-04-13 12:28:00,1.5207,1.5209,1.5207,1.5207,69600000.0
2009-04-13 12:29:00,1.5207,1.5207,1.5207,1.5207,13200000.0
2009-04-13 12:30:00,1.52075,1.52075,1.5207,1.5207,25200000.0
2009-04-13 12:31:00,1.5207,1.5207,1.5207,1.5207,32400000.0
2009-04-13 12:32:00,1.5207,1.5207,1.5207,1.5207,31800000.0
2009-04-13 12:33:00,1.52055,1.52086,1.52055,1.52056,266800000.0
2009-04-13 12:34:00,1.52075,1.521,1.5206,1.5207,125200000.0
2009-04-13 12:35:00,1.5207,1.52075,1.5207,1.5207,46200000.0
2009-04-13 12:36:00,1.5207,1.5207,1.5207,1.5207,51000000.0
2009-04-13 12:37:00,1.5207,1.52075,1.5207,1.5207,76400000.0
2009-04-13 12:38:00,1.5207,1.521,1.5207,1.5208,70000000.0
2009-04-13 12:39:00,1.5208,1.5208,1.5207,1.5207,51800000.0
2009-04-13 12:40:00,1.5207,1.521,1.5207,1.521,85400000.0
2009-04-13 12:41:00,1.52095,1.52105,1.52095,1.521,114300000.0
2009-04-13 12:42:00,1.5211,1.5211,1.521,1.521,37800000.0
2009-04-13 12:43:00,1.521,1.521,1.521,1.521,73000000.0
2009-04-13 12:44:00,1.521,1.5211,1.52095,1.521,133000000.0
2009-04-13 12:45:00,1.521,1.521,1.52095,1.521,47000000.0
2009-04-13 12:46:00,1.521,1.521,1.521,1.521,11400000.0
2009-04-13 12:47:00,1.521,1.5211,1.521,1.521,24600000.0
2009-04-13 12:48:00,1.52105,1.52105,1.521,1.521,8400000.0
2009-04-13 12:49:00,1.52105,1.52115,1.521,1.5211,16000000.0
2009-04-13 12:50:00,1.52115,1.5213,1.52105,1.5213,43600000.0
2009-04-13 12:51:00,1.5213,1.5213,1.5213,1.5213,10800000.0
2009-04-13 12:52:00,1.5213,1.5213,1.521,1.52105,64800000.0
2009-04-13 12:53:00,1.52105,1.52105,1.521,1.521,45200000.0
2009-04-13 12:54:00,1.521,1.521,1.521,1.521,31200000.0
2009-04-13 12:55:00,1.521,1.521,1.521,1.521,10800000.0
2009-04-13 12:56:00,1.5206,1.52087,1.5205,1.52078,180400000.0
2009-04-13 12:57:00,1.521,1.521,1.521,1.521,18600000.0
2009-04-13 12:58:00,1.521,1.521,1.521,1.521,29400000.0
2009-04-13 12:59:00,1.521,1.52105,1.521,1.521,19200000.0
2009-04-13 13:00:00,1.521,1.521,1.521,1.521,5400000.0
2009-04-13 13:01:00,1.52078,1.52092,1.52042,1.52071,285600000.0
2009-04-13 13:02:00,1.521,1.521,1.521,1.521,45600000.0
2009-04-13 13:03:00,1.521,1.521,1.521,1.521,41200000.0
2009-04-13 13:04:00,1.521,1.521,1.521,1.521,5400000.0
2009-04-13 13:05:00,1.521,1.521,1.521,1.521,12000000.0
2009-04-13 13:06:00,1.521,1.5213,1.521,1.5213,72400000.0
2009-04-13 13:07:00,1.52125,1.52145,1.5209,1.521,96600000.0
2009-04-13 13:08:00,1.52095,1.52095,1.52085,1.5209,33600000.0
2009-04-13 13:09:00,1.52085,1.5209,1.52085,1.52085,16200000.0
2009-04-13 13:10:00,1.5209,1.5209,1.52085,1.5209,33200000.0
2009-04-13 13:11:00,1.521,1.5212,1.521,1.5212,58800000.0
2009-04-13 13:12:00,1.5212,1.52125,1.5207,1.5207,123800000.0
2009-04-13 13:13:00,1.5207,1.5209,1.5207,1.52085,40400000.0
2009-04-13 13:14:00,1.52085,1.521,1.5208,1.5208,84600000.0
2009-04-13 13:15:00,1.52095,1.5211,1.5207,1.5207,70400000.0
2009-04-13 13:16:00,1.52095,1.52095,1.52075,1.5208,40400000.0
2009-04-13 13:17:00,1.52085,1.5209,1.52085,1.5209,19800000.0
2009-04-13 13:18:00,1.5209,1.5209,1.5209,1.5209,4400000.0
2009-04-13 13:19:00,1.52085,1.52095,1.52085,1.52095,9000000.0
2009-04-13 13:20:00,1.52095,1.52115,1.5206,1.52075,280200000.0
2009-04-13 13:21:00,1.52075,1.52115,1.52065,1.5211,222200000.0
2009-04-13 13:22:00,1.52105,1.5215,1.52105,1.5214,80200000.0
2009-04-13 13:23:00,1.5214,1.5215,1.5212,1.5212,131800000.0
2009-04-13 13:24:00,1.5212,1.5212,1.5212,1.5212,28000000.0
2009-04-13 13:25:00,1.5212,1.5216,1.5211,1.52145,214600000.0
2009-04-13 13:26:00,1.52155,1.52205,1.52135,1.5215,224400000.0
2009-04-13 13:27:00,1.5215,1.5215,1.52105,1.52105,217800000.0
2009-04-13 13:28:00,1.5211,1.5215,1.52105,1.52135,191800000.0
2009-04-13 13:29:00,1.5213,1.52135,1.5212,1.5213,43200000.0
2009-04-13 13:30:00,1.5213,1.5213,1.52105,1.5212,116200000.0
2009-04-13 13:31:00,1.5213,1.5213,1.5212,1.5213,33600000.0
2009-04-13 13:32:00,1.52135,1.5215,1.52115,1.5215,121000000.0
2009-04-13 13:33:00,1.52135,1.5215,1.52105,1.5214,218800000.0
2009-04-13 13:34:00,1.5214,1.5214,1.5211,1.5213,174400000.0
2009-04-13 13:35:00,1.5213,1.5213,1.52105,1.5212,97600000.0
2009-04-13 13:36:00,1.5212,1.5214,1.5211,1.5214,61200000.0
2009-04-13 13:37:00,1.52135,1.5217,1.5213,1.5215,133400000.0
2009-04-13 13:38:00,1.5215,1.5215,1.5215,1.5215,27000000.0
2009-04-13 13:39:00,1.5215,1.5215,1.5215,1.5215,10800000.0
2009-04-13 13:40:00,1.5216,1.52175,1.52155,1.5216,98199996.0
2009-04-13 13:41:00,1.5217,1.52175,1.5216,1.5216,32000000.0
2009-04-13 13:42:00,1.5216,1.5217,1.5216,1.5217,87200000.0
2009-04-13 13:43:00,1.5217,1.5218,1.5216,1.5218,111400000.0
2009-04-13 13:44:00,1.5218,1.5219,1.52175,1.5219,46200000.0
2009-04-13 13:45:00,1.5219,1.522,1.5219,1.522,25800000.0
2009-04-13 13:46:00,1.522,1.522,1.5218,1.522,61200000.0
2009-04-13 13:47:00,1.5219,1.5219,1.5219,1.5219,16600000.0
2009-04-13 13:48:00,1.5219,1.522,1.5218,1.5218,22400000.0
2009-04-13 13:49:00,1.5218,1.5218,1.5218,1.5218,21000000.0
2009-04-13 13:50:00,1.5218,1.5218,1.5212,1.5212,175600000.0
2009-04-13 13:51:00,1.52125,1.5214,1.5212,1.5212,76400000.0
2009-04-13 13:52:00,1.5213,1.5214,1.52115,1.5214,86400000.0
2009-04-13 13:53:00,1.5213,1.5213,1.52125,1.5213,68600000.0
2009-04-13 13:54:00,1.52135,1.5214,1.52125,1.52125,51200000.0
2009-04-13 13:55:00,1.52125,1.52135,1.5212,1.5213,72800000.0
2009-04-13 13:56:00,1.5213,1.5215,1.5213,1.52145,90200000.0
2009-04-13 13:57:00,1.52135,1.52145,1.52135,1.52145,9800000.0
2009-04-13 13:58:00,1.52135,1.52135,1.5212,1.5212,145000000.0
2009-04-13 13:59:00,1.5212,1.52135,1.5212,1.5213,117600000.0
2009-04-13 14:00:00,1.52125,1.52125,1.5211,1.5211,87800000.0
2009-04-13 14:01:00,1.5211,1.5212,1.5211,1.52115,257800000.0
2009-04-13 14:02:00,1.52125,1.5214,1.521,1.52105,167400000.0
2009-04-13 14:03:00,1.52105,1.5213,1.52095,1.52095,250200000.0
2009-04-13 14:04:00,1.52105,1.52205,1.52105,1.52205,168800000.0
2009-04-13 14:05:00,1.52195,1.52215,1.5219,1.52195,156800000.0
2009-04-13 14:06:00,1.522,1.5223,1.52185,1.52185,118400000.0
2009-04-13 14:07:00,1.52185,1.522,1.5214,1.5215,163200000.0
2009-04-13 14:08:00,1.5215,1.5215,1.52095,1.5213,195200000.0
2009-04-13 14:09:00,1.5213,1.5213,1.52105,1.52105,94000000.0
2009-04-13 14:10:00,1.52105,1.5211,1.5209,1.521,238200000.0
2009-04-13 14:11:00,1.521,1.5211,1.521,1.521,141400000.0
2009-04-13 14:12:00,1.521,1.5212,1.521,1.5212,117400000.0
2009-04-13 14:13:00,1.5212,1.5212,1.52095,1.521,135000000.0
2009-04-13 14:14:00,1.521,1.5211,1.521,1.521,73800000.0
2009-04-13 14:15:00,1.521,1.521,1.52075,1.52075,200600000.0
2009-04-13 14:16:00,1.52075,1.52075,1.5207,1.52075,112400000.0
2009-04-13 14:17:00,1.52075,1.52085,1.5207,1.52075,132000000.0
2009-04-13 14:18:00,1.5207,1.52145,1.52065,1.52135,180400000.0
2009-04-13 14:19:00,1.52135,1.5216,1.52115,1.52125,168400000.0
2009-04-13 14:20:00,1.5212,1.5214,1.52115,1.52125,116800000.0
2009-04-13 14:21:00,1.5212,1.5216,1.5212,1.52135,155600000.0
2009-04-13 14:22:00,1.52135,1.52145,1.52105,1.52115,57600000.0
2009-04-13 14:23:00,1.52115,1.52115,1.5206,1.5207,142800000.0
2009-04-13 14:24:00,1.5207,1.5207,1.5205,1.5205,124200000.0
2009-04-13 14:25:00,1.5205,1.5205,1.5205,1.5205,114400000.0
2009-04-13 14:26:00,1.5205,1.5206,1.5203,1.5203,185600001.0
2009-04-13 14:27:00,1.5202,1.5204,1.52,1.5201,391000000.0
2009-04-13 14:28:00,1.5201,1.5204,1.5201,1.5201,325200000.0
2009-04-13 14:29:00,1.5201,1.52035,1.5201,1.5201,173600000.0
2009-04-13 14:30:00,1.5201,1.52025,1.52,1.5201,333200000.0
2009-04-13 14:31:00,1.5201,1.5202,1.5195,1.5195,311800000.0
2009-04-13 14:32:00,1.5195,1.51965,1.5192,1.5195,347800000.0
2009-04-13 14:33:00,1.5195,1.5197,1.5194,1.5195,198400000.0
2009-04-13 14:34:00,1.5195,1.51965,1.519,1.519,210800000.0
2009-04-13 14:35:00,1.519,1.5192,1.5189,1.5191,369800000.0
2009-04-13 14:36:00,1.5191,1.52005,1.5191,1.51975,208800000.0
2009-04-13 14:37:00,1.51985,1.5206,1.5196,1.5206,269900000.0
2009-04-13 14:38:00,1.52055,1.52065,1.52015,1.5202,289600001.0
2009-04-13 14:39:00,1.5202,1.52025,1.51995,1.5201,261200000.0
2009-04-13 14:40:00,1.52005,1.52025,1.51965,1.5197,265800000.0
2009-04-13 14:41:00,1.5197,1.51985,1.51875,1.519,306400000.0
2009-04-13 14:42:00,1.519,1.5195,1.519,1.5193,154000000.0
2009-04-13 14:43:00,1.51925,1.5195,1.5192,1.5192,136400000.0
2009-04-13 14:44:00,1.51925,1.5193,1.519,1.5193,92600000.0
2009-04-13 14:45:00,1.51925,1.5196,1.51915,1.5193,163000000.0
2009-04-13 14:46:00,1.5193,1.5194,1.519,1.5191,251600000.0
2009-04-13 14:47:00,1.51925,1.5193,1.51895,1.51905,199200000.0
2009-04-13 14:48:00,1.519,1.5193,1.519,1.5193,90000000.0
2009-04-13 14:49:00,1.5192,1.5192,1.519,1.519,164600000.0
2009-04-13 14:50:00,1.519,1.51925,1.519,1.5192,163200000.0
2009-04-13 14:51:00,1.5191,1.5194,1.519,1.51925,151200000.0
2009-04-13 14:52:00,1.51925,1.52,1.51925,1.5197,109200000.0
2009-04-13 14:53:00,1.5197,1.5198,1.5192,1.5193,305000000.0
2009-04-13 14:54:00,1.5193,1.5195,1.5192,1.5192,288600000.0
2009-04-13 14:55:00,1.5192,1.5192,1.5188,1.5188,205200000.0
2009-04-13 14:56:00,1.5188,1.51885,1.51875,1.51875,149200000.0
2009-04-13 14:57:00,1.51875,1.51885,1.5184,1.5186,234000000.0
2009-04-13 14:58:00,1.5186,1.5187,1.5185,1.5187,94044000.0
2009-04-13 14:59:00,1.5187,1.5188,1.5186,1.5186,89380300.0
2009-04-13 15:00:00,1.5186,1.51875,1.51845,1.5187,198475200.0
2009-04-13 15:01:00,1.5187,1.51905,1.51855,1.5186,277600000.0
2009-04-13 15:02:00,1.51865,1.519,1.5185,1.5187,275800000.0
2009-04-13 15:03:00,1.5188,1.51945,1.5188,1.5192,146800000.0
2009-04-13 15:04:00,1.5192,1.5192,1.5187,1.51895,219000000.0
2009-04-13 15:05:00,1.51895,1.51895,1.5185,1.5185,249600000.0
2009-04-13 15:06:00,1.5185,1.5185,1.5181,1.51835,128400000.0
2009-04-13 15:07:00,1.5184,1.51885,1.51835,1.5187,83600000.0
2009-04-13 15:08:00,1.51865,1.5187,1.518,1.5181,207400000.0
2009-04-13 15:09:00,1.5181,1.51815,1.5177,1.5181,278000000.0
2009-04-13 15:10:00,1.5181,1.5183,1.51785,1.5179,52600000.0
2009-04-13 15:11:00,1.5178,1.5179,1.5177,1.5177,97000000.0
2009-04-13 15:12:00,1.5178,1.518,1.5177,1.5177,84200000.0
2009-04-13 15:13:00,1.5177,1.5178,1.51765,1.5178,66200000.0
2009-04-13 15:14:00,1.5178,1.5188,1.5178,1.5188,160600000.0
2009-04-13 15:15:00,1.51895,1.519,1.5177,1.5178,230600000.0
2009-04-13 15:16:00,1.5177,1.5177,1.5175,1.5175,145175100.0
2009-04-13 15:17:00,1.5175,1.5177,1.5175,1.51755,114849000.0
2009-04-13 15:18:00,1.51765,1.5178,1.51765,1.5177,43800000.0
2009-04-13 15:19:00,1.51765,1.5177,1.5176,1.5177,68800000.0
2009-04-13 15:20:00,1.5176,1.5176,1.5175,1.5175,60952000.0
2009-04-13 15:21:00,1.5175,1.5175,1.5171,1.5173,88918000.0
2009-04-13 15:22:00,1.5172,1.5172,1.5172,1.5172,28800000.0
2009-04-13 15:23:00,1.5172,1.51735,1.5172,1.5172,154400000.0
2009-04-13 15:24:00,1.5172,1.5176,1.5172,1.5175,68600000.0
2009-04-13 15:25:00,1.5174,1.5175,1.5171,1.5172,211200000.0
2009-04-13 15:26:00,1.5172,1.5172,1.51695,1.517,136600000.0
2009-04-13 15:27:00,1.517,1.5172,1.517,1.5171,129800000.0
2009-04-13 15:28:00,1.51705,1.5174,1.51695,1.51705,156000000.0
2009-04-13 15:29:00,1.51705,1.5175,1.517,1.5173,127400000.0
2009-04-13 15:30:00,1.5173,1.5173,1.5167,1.51685,121400000.0
2009-04-13 15:31:00,1.51685,1.5171,1.51675,1.5169,264400000.0
2009-04-13 15:32:00,1.517,1.5171,1.5168,1.517,162600000.0
2009-04-13 15:33:00,1.5171,1.5172,1.5171,1.5171,33800000.0
2009-04-13 15:34:00,1.5171,1.51715,1.51685,1.51685,97700000.0
2009-04-13 15:35:00,1.51685,1.51705,1.5168,1.5168,261200000.0
2009-04-13 15:36:00,1.5168,1.5169,1.5167,1.5168,122200000.0
2009-04-13 15:37:00,1.5168,1.51695,1.51675,1.51695,133200000.0
2009-04-13 15:38:00,1.51695,1.517,1.5168,1.5168,198000000.0
2009-04-13 15:39:00,1.5168,1.5169,1.51675,1.5169,94400000.0
2009-04-13 15:40:00,1.517,1.517,1.5168,1.5168,161000000.0
2009-04-13 15:41:00,1.5168,1.51695,1.51665,1.5167,102800000.0
2009-04-13 15:42:00,1.5167,1.51675,1.5167,1.5167,150400000.0
2009-04-13 15:43:00,1.5167,1.51675,1.5166,1.5166,169799999.0
2009-04-13 15:44:00,1.5166,1.5167,1.51655,1.5167,93400000.0
2009-04-13 15:45:00,1.5166,1.517,1.5166,1.5169,156400000.0
2009-04-13 15:46:00,1.5169,1.5169,1.51675,1.5169,118000000.0
2009-04-13 15:47:00,1.5169,1.51715,1.5166,1.51675,315600000.0
2009-04-13 15:48:00,1.51675,1.5168,1.5166,1.5168,195600000.0
2009-04-13 15:49:00,1.51675,1.5168,1.5166,1.5166,267200000.0
2009-04-13 15:50:00,1.5166,1.51675,1.5166,1.5166,213800000.0
2009-04-13 15:51:00,1.5166,1.51665,1.51655,1.5166,61200000.0
2009-04-13 15:52:00,1.5166,1.5166,1.5165,1.5165,169000000.0
2009-04-13 15:53:00,1.5166,1.51675,1.51655,1.5166,148000000.0
2009-04-13 15:54:00,1.5166,1.5168,1.51655,1.5168,130200000.0
2009-04-13 15:55:00,1.5168,1.5168,1.5166,1.5166,174200000.0
2009-04-13 15:56:00,1.5166,1.5166,1.5165,1.5165,86600000.0
2009-04-13 15:57:00,1.5165,1.5167,1.5164,1.5166,185400000.0
2009-04-13 15:58:00,1.5166,1.51665,1.5165,1.5165,169200000.0
2009-04-13 15:59:00,1.5165,1.51675,1.5165,1.51665,287000000.0
2009-04-13 16:00:00,1.5166,1.51685,1.5165,1.5165,288800000.0
2009-04-13 16:01:00,1.5166,1.5168,1.5164,1.51675,213000000.0
2009-04-13 16:02:00,1.5167,1.5168,1.5167,1.5167,86800000.0
2009-04-13 16:03:00,1.5167,1.5168,1.5164,1.5164,144400000.0
2009-04-13 16:04:00,1.5164,1.5166,1.51635,1.5166,137800000.0
2009-04-13 16:05:00,1.5166,1.5166,1.5165,1.5165,29600000.0
2009-04-13 16:06:00,1.5165,1.5165,1.51645,1.5165,58000000.0
2009-04-13 16:07:00,1.5165,1.51665,1.5164,1.5164,136000000.0
2009-04-13 16:08:00,1.5164,1.5166,1.5164,1.5166,246800000.0
2009-04-13 16:09:00,1.5165,1.5167,1.5164,1.5166,150000000.0
2009-04-13 16:10:00,1.5166,1.5168,1.51645,1.51645,150200000.0
2009-04-13 16:11:00,1.51645,1.5168,1.5164,1.5167,138200000.0
2009-04-13 16:12:00,1.5167,1.5168,1.5165,1.5166,169400000.0
2009-04-13 16:13:00,1.5166,1.51675,1.5164,1.5167,108400000.0
2009-04-13 16:14:00,1.51675,1.51705,1.5167,1.517,117200000.0
2009-04-13 16:15:00,1.517,1.5172,1.51685,1.5169,114400000.0
2009-04-13 16:16:00,1.5169,1.51695,1.5169,1.5169,116200000.0
2009-04-13 16:17:00,1.51685,1.51705,1.5168,1.51685,145600000.0
2009-04-13 16:18:00,1.5169,1.5171,1.5167,1.5168,254200000.0
2009-04-13 16:19:00,1.5168,1.5168,1.5168,1.5168,156400000.0
2009-04-13 16:20:00,1.5168,1.5168,1.5168,1.5168,132600000.0
2009-04-13 16:21:00,1.5168,1.51725,1.5168,1.5172,329200000.0
2009-04-13 16:22:00,1.51725,1.51725,1.51695,1.5171,208000000.0
2009-04-13 16:23:00,1.5171,1.5171,1.51705,1.5171,50800000.0
2009-04-13 16:24:00,1.5172,1.5172,1.517,1.51715,62200000.0
2009-04-13 16:25:00,1.51715,1.51715,1.51695,1.517,71900000.0
2009-04-13 16:26:00,1.5169,1.5171,1.51655,1.5166,205000000.0
2009-04-13 16:27:00,1.5166,1.5167,1.5165,1.5165,102600000.0
2009-04-13 16:28:00,1.5165,1.5168,1.5165,1.51655,144200000.0
2009-04-13 16:29:00,1.5167,1.51675,1.5165,1.5165,49000000.0
2009-04-13 16:30:00,1.5165,1.5165,1.51645,1.5165,60000000.0
2009-04-13 16:31:00,1.51655,1.51685,1.5165,1.51665,82000000.0
2009-04-13 16:32:00,1.51665,1.51695,1.51655,1.5166,171000000.0
2009-04-13 16:33:00,1.51685,1.51695,1.51665,1.5168,60500000.0
2009-04-13 16:34:00,1.5168,1.5168,1.5168,1.5168,12000000.0
2009-04-13 16:35:00,1.5168,1.5168,1.5166,1.5166,134600000.0
2009-04-13 16:36:00,1.5166,1.5166,1.5164,1.5164,195400000.0
2009-04-13 16:37:00,1.5164,1.5165,1.5164,1.5164,44000000.0
2009-04-13 16:38:00,1.5165,1.5165,1.5165,1.5165,12000000.0
2009-04-13 16:39:00,1.51635,1.5165,1.51635,1.5165,52000000.0
2009-04-13 16:40:00,1.5165,1.5165,1.5163,1.51635,128200000.0
2009-04-13 16:41:00,1.5163,1.51635,1.5163,1.5163,67200000.0
2009-04-13 16:42:00,1.5163,1.5164,1.5163,1.5164,67000000.0
2009-04-13 16:43:00,1.51622,1.51622,1.51598,1.51609,54000000.0
2009-04-13 16:44:00,1.5163,1.5164,1.5163,1.5164,44800000.0
2009-04-13 16:45:00,1.5164,1.5165,1.5164,1.5165,5800000.0
2009-04-13 16:46:00,1.51645,1.5165,1.5164,1.5164,27800000.0
2009-04-13 16:47:00,1.5165,1.51655,1.5164,1.5165,18800000.0
2009-04-13 16:48:00,1.5166,1.5166,1.5165,1.5166,11000000.0
2009-04-13 16:49:00,1.5166,1.51665,1.51635,1.5164,97200000.0
2009-04-13 16:50:00,1.5164,1.51675,1.51625,1.5163,273000000.0
2009-04-13 16:51:00,1.5163,1.51645,1.5162,1.5162,154400000.0
2009-04-13 16:52:00,1.5162,1.5164,1.5161,1.5162,316999998.0
2009-04-13 16:53:00,1.5162,1.51635,1.5161,1.51625,95800000.0
2009-04-13 16:54:00,1.5163,1.51645,1.5162,1.51625,84200000.0
2009-04-13 16:55:00,1.51625,1.51645,1.5162,1.51645,140200000.0
2009-04-13 16:56:00,1.5163,1.5164,1.5162,1.5163,307200000.0
2009-04-13 16:57:00,1.5163,1.51655,1.51625,1.51645,139600000.0
2009-04-13 16:58:00,1.5165,1.51665,1.51645,1.5165,209200000.0
2009-04-13 16:59:00,1.5166,1.51685,1.5164,1.51665,270000000.0
2009-04-13 17:00:00,1.51665,1.51715,1.51655,1.5168,222600000.0
2009-04-13 17:01:00,1.5168,1.51685,1.51625,1.5164,257600000.0
2009-04-13 17:02:00,1.5164,1.5164,1.51605,1.5161,194900000.0
2009-04-13 17:03:00,1.5162,1.51625,1.5161,1.5162,176600000.0
2009-04-13 17:04:00,1.5162,1.5163,1.51615,1.5163,44200000.0
2009-04-13 17:05:00,1.5162,1.5163,1.51615,1.5162,155600000.0
2009-04-13 17:06:00,1.5162,1.5163,1.51615,1.5162,64000000.0
2009-04-13 17:07:00,1.5162,1.5162,1.5161,1.5161,18000000.0
2009-04-13 17:08:00,1.5162,1.5162,1.51605,1.5162,84000000.0
2009-04-13 17:09:00,1.51615,1.5162,1.51605,1.5161,104200000.0
2009-04-13 17:10:00,1.5161,1.51625,1.516,1.51625,308600000.0
2009-04-13 17:11:00,1.51625,1.51625,1.516,1.5161,123800001.0
2009-04-13 17:12:00,1.5161,1.5165,1.5161,1.5163,197400000.0
2009-04-13 17:13:00,1.5162,1.5165,1.51605,1.5162,268000000.0
2009-04-13 17:14:00,1.5162,1.51635,1.5161,1.5161,260600000.0
2009-04-13 17:15:00,1.5161,1.51635,1.5161,1.5161,386600000.0
2009-04-13 17:16:00,1.5161,1.51615,1.51595,1.516,335400001.0
2009-04-13 17:17:00,1.516,1.51615,1.5159,1.516,126200000.0
2009-04-13 17:18:00,1.516,1.516,1.51545,1.51555,184000000.0
2009-04-13 17:19:00,1.5156,1.5156,1.5154,1.5154,114600000.0
2009-04-13 17:20:00,1.51545,1.5155,1.51535,1.5155,255200000.0
2009-04-13 17:21:00,1.5155,1.51555,1.5154,1.5155,210800000.0
2009-04-13 17:22:00,1.5155,1.5156,1.5154,1.5156,89200000.0
2009-04-13 17:23:00,1.5156,1.5157,1.51555,1.5156,90200000.0
2009-04-13 17:24:00,1.5156,1.51575,1.5155,1.51555,168600000.0
2009-04-13 17:25:00,1.51555,1.5159,1.5155,1.5155,239600000.0
2009-04-13 17:26:00,1.51555,1.51565,1.5154,1.51555,249000000.0
2009-04-13 17:27:00,1.5155,1.5156,1.5155,1.5155,310200000.0
2009-04-13 17:28:00,1.5155,1.5158,1.5155,1.51575,221800000.0
2009-04-13 17:29:00,1.5157,1.5159,1.5157,1.5159,143600000.0
2009-04-13 17:30:00,1.5159,1.516,1.5155,1.5156,196400000.0
2009-04-13 17:31:00,1.5156,1.5157,1.5155,1.5156,227400000.0
2009-04-13 17:32:00,1.5156,1.5156,1.5155,1.51555,201200000.0
2009-04-13 17:33:00,1.51555,1.51555,1.5153,1.5153,229000000.0
2009-04-13 17:34:00,1.5153,1.51625,1.5152,1.5155,537000000.0
2009-04-13 17:35:00,1.5155,1.5157,1.5153,1.5157,244800000.0
2009-04-13 17:36:00,1.51555,1.516,1.5153,1.5153,297000000.0
2009-04-13 17:37:00,1.5153,1.5155,1.5152,1.5152,458400000.0
2009-04-13 17:38:00,1.5152,1.51565,1.5151,1.5153,311200000.0
2009-04-13 17:39:00,1.5153,1.51545,1.5152,1.5153,197400000.0
2009-04-13 17:40:00,1.5154,1.51555,1.5152,1.5155,209100000.0
2009-04-13 17:41:00,1.5155,1.5156,1.51515,1.5152,198800000.0
2009-04-13 17:42:00,1.5152,1.5154,1.51515,1.5152,250200000.0
2009-04-13 17:43:00,1.5152,1.5152,1.515,1.51505,196400000.0
2009-04-13 17:44:00,1.51505,1.51505,1.5149,1.51495,133400000.0
2009-04-13 17:45:00,1.51495,1.51505,1.51495,1.515,127200000.0
2009-04-13 17:46:00,1.515,1.5152,1.51495,1.515,194000000.0
2009-04-13 17:47:00,1.515,1.5151,1.515,1.51505,97800000.0
2009-04-13 17:48:00,1.515,1.51575,1.515,1.51555,409200000.0
2009-04-13 17:49:00,1.51555,1.5158,1.5153,1.5153,175800000.0
2009-04-13 17:50:00,1.5153,1.5153,1.5147,1.51515,211800000.0
2009-04-13 17:51:00,1.51515,1.5155,1.51515,1.5154,183800000.0
2009-04-13 17:52:00,1.5154,1.5156,1.51525,1.51535,189600000.0
2009-04-13 17:53:00,1.5154,1.5157,1.5154,1.51545,245200000.0
2009-04-13 17:54:00,1.51545,1.5158,1.5154,1.5158,256400000.0
2009-04-13 17:55:00,1.5157,1.5158,1.5154,1.5157,266400000.0
2009-04-13 17:56:00,1.5157,1.51605,1.5157,1.5159,151400000.0
2009-04-13 17:57:00,1.516,1.516,1.5158,1.516,279800000.0
2009-04-13 17:58:00,1.51605,1.5165,1.516,1.5165,229600000.0
2009-04-13 17:59:00,1.5165,1.5165,1.51625,1.5163,126200000.0
2009-04-13 18:00:00,1.5163,1.51645,1.5162,1.51635,101600000.0
2009-04-13 18:01:00,1.5163,1.5163,1.5155,1.5155,204400000.0
2009-04-13 18:02:00,1.51555,1.5158,1.51555,1.5158,128400000.0
2009-04-13 18:03:00,1.5158,1.5158,1.5158,1.5158,9600000.0
2009-04-13 18:04:00,1.5158,1.5158,1.51505,1.5151,126600000.0
2009-04-13 18:05:00,1.51505,1.5153,1.515,1.5153,154400000.0
2009-04-13 18:06:00,1.51535,1.5156,1.51495,1.515,125600000.0
2009-04-13 18:07:00,1.515,1.5151,1.515,1.515,135200000.0
2009-04-13 18:08:00,1.51515,1.5152,1.515,1.515,88000000.0
2009-04-13 18:09:00,1.515,1.51515,1.515,1.51505,91000000.0
2009-04-13 18:10:00,1.515,1.51515,1.515,1.515,67000000.0
2009-04-13 18:11:00,1.515,1.5151,1.51495,1.515,144800000.0
2009-04-13 18:12:00,1.515,1.5151,1.5148,1.5148,162999999.0
2009-04-13 18:13:00,1.5148,1.51495,1.5148,1.5148,56400000.0
2009-04-13 18:14:00,1.5148,1.5148,1.5148,1.5148,61600000.0
2009-04-13 18:15:00,1.5148,1.5149,1.5147,1.5147,72800000.0
2009-04-13 18:16:00,1.5147,1.5147,1.5146,1.5147,47000000.0
2009-04-13 18:17:00,1.5147,1.5153,1.5147,1.5151,130600000.0
2009-04-13 18:18:00,1.5151,1.5155,1.515,1.5153,229000000.0
2009-04-13 18:19:00,1.5153,1.5156,1.5153,1.5154,186800000.0
2009-04-13 18:20:00,1.5154,1.5156,1.5149,1.5149,217400000.0
2009-04-13 18:21:00,1.5149,1.5149,1.5147,1.5147,86400000.0
2009-04-13 18:22:00,1.5147,1.5147,1.5147,1.5147,62800000.0
2009-04-13 18:23:00,1.5147,1.51475,1.5147,1.51475,18200000.0
2009-04-13 18:24:00,1.5148,1.5148,1.5148,1.5148,22200000.0
2009-04-13 18:25:00,1.5147,1.5149,1.5147,1.5149,15400000.0
2009-04-13 18:26:00,1.51495,1.51495,1.5146,1.5147,17600000.0
2009-04-13 18:27:00,1.51475,1.51475,1.51475,1.51475,2200000.0
2009-04-13 18:28:00,1.5148,1.5148,1.5148,1.5148,2200000.0
2009-04-13 18:29:00,1.5148,1.5149,1.5148,1.5148,64800000.0
2009-04-13 18:30:00,1.5148,1.5148,1.5147,1.5147,30000000.0
2009-04-13 18:31:00,1.51475,1.515,1.51475,1.51495,73800000.0
2009-04-13 18:32:00,1.515,1.5153,1.5149,1.5149,125000000.0
2009-04-13 18:33:00,1.51485,1.515,1.5148,1.5148,89600000.0
2009-04-13 18:34:00,1.51475,1.515,1.5147,1.515,101000000.0
2009-04-13 18:35:00,1.515,1.51505,1.515,1.515,65200000.0
2009-04-13 18:36:00,1.5151,1.51515,1.515,1.51515,46400000.0
2009-04-13 18:37:00,1.5152,1.5152,1.515,1.51505,54800000.0
2009-04-13 18:38:00,1.51505,1.51505,1.51475,1.51475,83200000.0
2009-04-13 18:39:00,1.5147,1.51495,1.5146,1.5147,153000000.0
2009-04-13 18:40:00,1.5148,1.5148,1.5147,1.5147,21000000.0
2009-04-13 18:41:00,1.5148,1.5148,1.5147,1.5148,37000000.0
2009-04-13 18:42:00,1.5147,1.5148,1.5147,1.5148,61400000.0
2009-04-13 18:43:00,1.5148,1.5151,1.5148,1.5151,144600000.0
2009-04-13 18:44:00,1.5151,1.5153,1.5151,1.5153,65800000.0
2009-04-13 18:45:00,1.5152,1.5154,1.51515,1.5153,118600000.0
2009-04-13 18:46:00,1.51525,1.51535,1.5151,1.5152,129000000.0
2009-04-13 18:47:00,1.5151,1.5152,1.5148,1.5148,80400000.0
2009-04-13 18:48:00,1.5148,1.5151,1.5147,1.5149,100800000.0
2009-04-13 18:49:00,1.51485,1.51485,1.51465,1.5147,72800000.0
2009-04-13 18:50:00,1.5147,1.5147,1.5144,1.5145,83200000.0
2009-04-13 18:51:00,1.5145,1.5145,1.5144,1.5144,106400000.0
2009-04-13 18:52:00,1.5144,1.5144,1.5142,1.5142,33600000.0
2009-04-13 18:53:00,1.5143,1.5144,1.5142,1.5144,166800000.0
2009-04-13 18:54:00,1.5144,1.51455,1.5144,1.5145,140000000.0
2009-04-13 18:55:00,1.5145,1.5145,1.5143,1.5143,25400000.0
2009-04-13 18:56:00,1.51425,1.51465,1.51415,1.5143,191600000.0
2009-04-13 18:57:00,1.5143,1.5144,1.5143,1.51435,35200000.0
2009-04-13 18:58:00,1.51435,1.51435,1.5142,1.5142,90200000.0
2009-04-13 18:59:00,1.5142,1.51435,1.5142,1.5142,165200000.0
2009-04-13 19:00:00,1.5142,1.51435,1.5142,1.5142,135200000.0
2009-04-13 19:01:00,1.5142,1.5142,1.5142,1.5142,82800000.0
2009-04-13 19:02:00,1.5142,1.5142,1.5142,1.5142,31200000.0
2009-04-13 19:03:00,1.5142,1.5142,1.5142,1.5142,38400000.0
2009-04-13 19:04:00,1.5142,1.5143,1.5141,1.5141,106600000.0
2009-04-13 19:05:00,1.5141,1.5141,1.514,1.51405,101200000.0
2009-04-13 19:06:00,1.5141,1.5143,1.5141,1.5143,65600000.0
2009-04-13 19:07:00,1.51435,1.51435,1.5142,1.5143,52600000.0
2009-04-13 19:08:00,1.51425,1.51425,1.5142,1.5142,12000000.0
2009-04-13 19:09:00,1.5142,1.5142,1.5142,1.5142,14400000.0
2009-04-13 19:10:00,1.5142,1.5142,1.5142,1.5142,26400000.0
2009-04-13 19:11:00,1.5142,1.5142,1.514,1.514,71000000.0
2009-04-13 19:12:00,1.514,1.514,1.514,1.514,106200000.0
2009-04-13 19:13:00,1.514,1.514,1.514,1.514,4800000.0
2009-04-13 19:14:00,1.514,1.514,1.51365,1.51365,30200000.0
2009-04-13 19:15:00,1.5137,1.5138,1.5136,1.5137,127800000.0
2009-04-13 19:16:00,1.5137,1.51375,1.5137,1.5137,33800000.0
2009-04-13 19:17:00,1.5137,1.51375,1.5137,1.5137,94200000.0
2009-04-13 19:18:00,1.5136,1.5137,1.5135,1.5135,36200000.0
2009-04-13 19:19:00,1.5135,1.51365,1.5135,1.5135,156400000.0
2009-04-13 19:20:00,1.5135,1.5136,1.5135,1.5136,84800000.0
2009-04-13 19:21:00,1.5136,1.514,1.5136,1.514,53000000.0
2009-04-13 19:22:00,1.5138,1.514,1.5138,1.514,94600000.0
2009-04-13 19:23:00,1.514,1.5141,1.514,1.514,16000000.0
2009-04-13 19:24:00,1.514,1.51415,1.514,1.51415,27200000.0
2009-04-13 19:25:00,1.5142,1.5145,1.5142,1.5145,188000000.0
2009-04-13 19:26:00,1.5146,1.5146,1.5145,1.5146,37600000.0
2009-04-13 19:27:00,1.5146,1.5146,1.5146,1.5146,7000000.0
2009-04-13 19:28:00,1.5146,1.51485,1.5146,1.5148,36000000.0
2009-04-13 19:29:00,1.5148,1.515,1.5146,1.5149,95400000.0
2009-04-13 19:30:00,1.51485,1.515,1.5146,1.5146,252800000.0
2009-04-13 19:31:00,1.5146,1.5147,1.5146,1.51465,47400000.0
2009-04-13 19:32:00,1.5147,1.5149,1.5146,1.5146,82600000.0
2009-04-13 19:33:00,1.51465,1.5147,1.5146,1.5147,79800000.0
2009-04-13 19:34:00,1.5147,1.5149,1.5147,1.5148,42000000.0
2009-04-13 19:35:00,1.51475,1.5151,1.5146,1.5146,70000000.0
2009-04-13 19:36:00,1.5146,1.5149,1.5146,1.51465,43800000.0
2009-04-13 19:37:00,1.51465,1.5152,1.5146,1.5152,105400000.0
2009-04-13 19:38:00,1.5152,1.5153,1.5151,1.5151,164000000.0
2009-04-13 19:39:00,1.5151,1.5152,1.5151,1.5152,48200000.0
2009-04-13 19:40:00,1.5152,1.5152,1.515,1.515,35200000.0
2009-04-13 19:41:00,1.51505,1.5151,1.515,1.51505,70400000.0
2009-04-13 19:42:00,1.51505,1.51505,1.515,1.515,70400000.0
2009-04-13 19:43:00,1.515,1.515,1.51485,1.51485,13400000.0
2009-04-13 19:44:00,1.51485,1.51485,1.5148,1.5148,107800000.0
2009-04-13 19:45:00,1.5148,1.51485,1.5148,1.51485,41800000.0
2009-04-13 19:46:00,1.51485,1.5151,1.51475,1.5149,85800000.0
2009-04-13 19:47:00,1.5149,1.515,1.5149,1.5149,108800000.0
2009-04-13 19:48:00,1.5149,1.51505,1.5149,1.515,90200000.0
2009-04-13 19:49:00,1.51505,1.5152,1.51505,1.5151,77400000.0
2009-04-13 19:50:00,1.5151,1.5151,1.5151,1.5151,102000000.0
2009-04-13 19:51:00,1.5151,1.51525,1.5151,1.51525,14800000.0
2009-04-13 19:52:00,1.5152,1.5152,1.5151,1.5152,60600000.0
2009-04-13 19:53:00,1.5152,1.5152,1.5152,1.5152,5800000.0
2009-04-13 19:54:00,1.51525,1.5153,1.51525,1.5153,24000000.0
2009-04-13 19:55:00,1.5153,1.5153,1.5151,1.5151,50200000.0
2009-04-13 19:56:00,1.5151,1.5151,1.5151,1.5151,60400000.0
2009-04-13 19:57:00,1.51505,1.5153,1.515,1.5152,59000000.0
2009-04-13 19:58:00,1.5153,1.5153,1.5151,1.5151,56400000.0
2009-04-13 19:59:00,1.51525,1.51525,1.5151,1.5151,66800000.0
2009-04-13 20:00:00,1.5151,1.5151,1.5151,1.5151,45400000.0
2009-04-13 20:01:00,1.51505,1.51505,1.5148,1.51485,66200000.0
2009-04-13 20:02:00,1.51485,1.51485,1.5146,1.5146,144600000.0
2009-04-13 20:03:00,1.5146,1.51485,1.5146,1.51485,117800000.0
2009-04-13 20:04:00,1.51485,1.51485,1.5146,1.51485,95800000.0
2009-04-13 20:05:00,1.51485,1.51515,1.51475,1.5148,153400000.0
2009-04-13 20:06:00,1.5148,1.5148,1.51465,1.5147,76800000.0
2009-04-13 20:07:00,1.5147,1.5147,1.5147,1.5147,97000000.0
2009-04-13 20:08:00,1.5147,1.5147,1.5147,1.5147,71800000.0
2009-04-13 20:09:00,1.5147,1.5149,1.5147,1.5147,132200000.0
2009-04-13 20:10:00,1.5147,1.5148,1.5147,1.5148,107000000.0
2009-04-13 20:11:00,1.5148,1.5148,1.5148,1.5148,143400000.0
2009-04-13 20:12:00,1.5148,1.5148,1.5146,1.5146,50600000.0
2009-04-13 20:13:00,1.5146,1.5148,1.5145,1.5148,149200000.0
2009-04-13 20:14:00,1.51475,1.515,1.51475,1.5148,114200000.0
2009-04-13 20:15:00,1.51485,1.51485,1.5147,1.5147,140000000.0
2009-04-13 20:16:00,1.5147,1.5148,1.5147,1.51475,82000000.0
2009-04-13 20:17:00,1.5148,1.51515,1.5148,1.51515,60600000.0
2009-04-13 20:18:00,1.5151,1.5152,1.5151,1.5152,21400000.0
2009-04-13 20:19:00,1.5153,1.5153,1.51525,1.51525,6800000.0
2009-04-13 20:20:00,1.5153,1.5155,1.5153,1.5154,52400000.0
2009-04-13 20:21:00,1.5154,1.51565,1.5154,1.51565,37800000.0
2009-04-13 20:22:00,1.5154,1.51565,1.5154,1.5155,61800000.0
2009-04-13 20:23:00,1.5155,1.5156,1.5155,1.5155,152600000.0
2009-04-13 20:24:00,1.5155,1.51585,1.5155,1.5155,70200000.0
2009-04-13 20:25:00,1.5156,1.5157,1.5156,1.5157,26600000.0
2009-04-13 20:26:00,1.5156,1.5157,1.5156,1.5156,79200000.0
2009-04-13 20:27:00,1.5156,1.51565,1.5156,1.5156,135800000.0
2009-04-13 20:28:00,1.5156,1.5156,1.5156,1.5156,2400000.0
2009-04-13 20:29:00,1.51539,1.51548,1.51532,1.51532,85200000.0
2009-04-13 20:30:00,1.5156,1.5156,1.5156,1.5156,7200000.0
2009-04-13 20:31:00,1.5156,1.5156,1.5156,1.5156,23600000.0
2009-04-13 20:32:00,1.5156,1.5157,1.5156,1.5156,47600000.0
2009-04-13 20:33:00,1.5156,1.5156,1.5156,1.5156,4800000.0
2009-04-13 20:34:00,1.5156,1.5156,1.5156,1.5156,22400000.0
2009-04-13 20:35:00,1.5156,1.5156,1.5156,1.5156,4800000.0
2009-04-13 20:36:00,1.51565,1.51575,1.5156,1.51575,15600000.0
2009-04-13 20:37:00,1.5156,1.51565,1.5155,1.5155,44200000.0
2009-04-13 20:38:00,1.51555,1.5156,1.5155,1.5155,59000000.0
2009-04-13 20:39:00,1.51507,1.51527,1.51507,1.51513,56200000.0
2009-04-13 20:40:00,1.5155,1.5157,1.5155,1.51555,126600000.0
2009-04-13 20:41:00,1.5156,1.5156,1.5155,1.5155,24400000.0
2009-04-13 20:42:00,1.5155,1.5155,1.51545,1.5155,12800000.0
2009-04-13 20:43:00,1.5155,1.5156,1.5155,1.5156,9000000.0
2009-04-13 20:44:00,1.5156,1.5158,1.5154,1.5155,55900000.0
2009-04-13 20:45:00,1.5155,1.5155,1.5155,1.5155,5800000.0
2009-04-13 20:46:00,1.5155,1.5155,1.51545,1.5155,42800000.0
2009-04-13 20:47:00,1.5155,1.5156,1.5155,1.51555,42400000.0
2009-04-13 20:48:00,1.51555,1.5156,1.5155,1.5156,48000000.0
2009-04-13 20:49:00,1.5156,1.5157,1.5156,1.5156,18400000.0
2009-04-13 20:50:00,1.5156,1.5156,1.5156,1.5156,28800000.0
2009-04-13 20:51:00,1.51518,1.5153,1.51497,1.51521,142000000.0
2009-04-13 20:52:00,1.5156,1.5156,1.5155,1.5155,23200000.0
2009-04-13 20:53:00,1.5155,1.5155,1.5155,1.5155,11600000.0
2009-04-13 20:54:00,1.5155,1.51565,1.5155,1.5156,104000000.0
2009-04-13 20:55:00,1.5155,1.5157,1.5155,1.51565,198800000.0
2009-04-13 20:56:00,1.5157,1.5157,1.5155,1.5155,65200000.0
2009-04-13 20:57:00,1.5155,1.5158,1.51525,1.51555,222600000.0
2009-04-13 20:58:00,1.5157,1.51575,1.51555,1.5157,75000000.0
2009-04-13 20:59:00,1.5157,1.516,1.5157,1.5158,209600000.0
2009-04-13 21:00:00,1.5158,1.5158,1.51535,1.5154,93300000.0
2009-04-13 21:01:00,1.5153,1.51535,1.5152,1.5152,124400000.0
2009-04-13 21:02:00,1.5152,1.5152,1.5147,1.515,124400000.0
2009-04-13 21:03:00,1.5147,1.51485,1.5147,1.51475,101200000.0
2009-04-13 21:04:00,1.51475,1.5149,1.51475,1.51485,45400000.0
2009-04-13 21:05:00,1.5151,1.51515,1.51485,1.5151,104800000.0
2009-04-13 21:06:00,1.5151,1.5151,1.51495,1.515,32400000.0
2009-04-13 21:07:00,1.51465,1.51465,1.51465,1.51465,10600000.0
2009-04-13 21:08:00,1.5147,1.5148,1.5145,1.5146,114000000.0
2009-04-13 21:09:00,1.5146,1.51465,1.5144,1.5144,129300000.0
2009-04-13 21:10:00,1.5145,1.51465,1.5145,1.5145,59800000.0
2009-04-13 21:11:00,1.5145,1.5145,1.5145,1.5145,11200000.0
2009-04-13 21:12:00,1.5145,1.5146,1.5145,1.5145,119600000.0
2009-04-13 21:13:00,1.5145,1.5145,1.5142,1.5142,105300000.0
2009-04-13 21:14:00,1.5142,1.5144,1.5141,1.5141,221800000.0
2009-04-13 21:15:00,1.5141,1.51425,1.514,1.51405,141200000.0
2009-04-13 21:16:00,1.5141,1.5145,1.5141,1.51445,119200000.0
2009-04-13 21:17:00,1.51445,1.5145,1.51435,1.51435,171000000.0
2009-04-13 21:18:00,1.51435,1.51475,1.51435,1.5146,185400000.0
2009-04-13 21:19:00,1.5146,1.51535,1.5146,1.5153,167800000.0
2009-04-13 21:20:00,1.5153,1.5154,1.5153,1.5153,61000000.0
2009-04-13 21:21:00,1.5154,1.5154,1.515,1.515,68800000.0
2009-04-13 21:22:00,1.51451,1.51473,1.51441,1.5146,78200000.0
2009-04-13 21:23:00,1.51505,1.5151,1.515,1.515,54600000.0
2009-04-13 21:24:00,1.515,1.5154,1.515,1.5153,123600000.0
2009-04-13 21:25:00,1.51525,1.5153,1.5152,1.5152,27400000.0
2009-04-13 21:26:00,1.5153,1.5154,1.5153,1.5154,48600000.0
2009-04-13 21:27:00,1.5154,1.5154,1.5153,1.5153,68800000.0
2009-04-13 21:28:00,1.5154,1.5154,1.5153,1.5153,63200000.0
2009-04-13 21:29:00,1.5152,1.5152,1.5151,1.5152,45200000.0
2009-04-13 21:30:00,1.51515,1.5152,1.51505,1.5151,24200000.0
2009-04-13 21:31:00,1.5151,1.5153,1.5151,1.5152,44600000.0
2009-04-13 21:32:00,1.51525,1.51545,1.5152,1.5154,44000000.0
2009-04-13 21:33:00,1.5154,1.5154,1.5152,1.5154,54200000.0
2009-04-13 21:34:00,1.5154,1.5154,1.51495,1.51515,114800000.0
2009-04-13 21:35:00,1.5151,1.5155,1.5151,1.5153,110200000.0
2009-04-13 21:36:00,1.51545,1.5156,1.5153,1.51535,207400000.0
2009-04-13 21:37:00,1.5154,1.51555,1.5152,1.5153,212600000.0
2009-04-13 21:38:00,1.5152,1.51535,1.5152,1.5153,92200000.0
2009-04-13 21:39:00,1.51535,1.51535,1.5153,1.5153,21200000.0
2009-04-13 21:40:00,1.5153,1.5155,1.5153,1.51545,94400000.0
2009-04-13 21:41:00,1.5155,1.5156,1.5154,1.51545,230400000.0
2009-04-13 21:42:00,1.5154,1.5155,1.51535,1.5154,147000000.0
2009-04-13 21:43:00,1.5154,1.5154,1.5154,1.5154,19600000.0
2009-04-13 21:44:00,1.5154,1.51555,1.5152,1.5153,187600000.0
2009-04-13 21:45:00,1.5153,1.5155,1.5153,1.51545,88000000.0
2009-04-13 21:46:00,1.51545,1.5155,1.5153,1.5153,45300000.0
2009-04-13 21:47:00,1.51495,1.515,1.5148,1.5148,74400000.0
2009-04-13 21:48:00,1.51485,1.515,1.5136,1.51385,168800000.0
2009-04-13 21:49:00,1.514,1.515,1.5139,1.51415,289300000.0
2009-04-13 21:50:00,1.51415,1.5145,1.51395,1.5145,204200000.0
2009-04-13 21:51:00,1.51445,1.5145,1.5141,1.5143,140500000.0
2009-04-13 21:52:00,1.5143,1.5146,1.5142,1.5146,245800000.0
2009-04-13 21:53:00,1.5146,1.5146,1.5142,1.5143,58600000.0
2009-04-13 21:54:00,1.5142,1.5142,1.51405,1.5141,121000000.0
2009-04-13 21:55:00,1.5141,1.5143,1.5135,1.5136,94200000.0
2009-04-13 21:56:00,1.51355,1.514,1.51345,1.5136,155000000.0
2009-04-13 21:57:00,1.5136,1.5136,1.5136,1.5136,33600000.0
2009-04-13 21:58:00,1.5136,1.5139,1.51345,1.51375,190400000.0
2009-04-13 21:59:00,1.5137,1.5137,1.5136,1.51365,105400000.0
2009-04-13 22:00:00,1.51365,1.51365,1.5135,1.5135,85400000.0
2009-04-13 22:01:00,1.5135,1.5135,1.5134,1.5135,134800001.0
2009-04-13 22:02:00,1.5135,1.5135,1.5135,1.5135,73800000.0
2009-04-13 22:03:00,1.5135,1.51365,1.5135,1.5135,44000000.0
2009-04-13 22:04:00,1.5135,1.5135,1.5135,1.5135,14600000.0
2009-04-13 22:05:00,1.51355,1.5139,1.5135,1.5137,147000000.0
2009-04-13 22:06:00,1.51365,1.51385,1.5136,1.5137,195600000.0
2009-04-13 22:07:00,1.51385,1.514,1.5136,1.5136,172200000.0
2009-04-13 22:08:00,1.5136,1.5142,1.51345,1.514,260800000.0
2009-04-13 22:09:00,1.5141,1.51415,1.514,1.514,71000000.0
2009-04-13 22:10:00,1.51415,1.515,1.51415,1.5147,172800000.0
2009-04-13 22:11:00,1.51485,1.515,1.5145,1.515,179800000.0
2009-04-13 22:12:00,1.515,1.515,1.5144,1.5145,122600000.0
2009-04-13 22:13:00,1.5147,1.51485,1.5145,1.51485,84800000.0
2009-04-13 22:14:00,1.5149,1.515,1.51465,1.515,59200000.0
2009-04-13 22:15:00,1.515,1.515,1.5143,1.51435,92000000.0
2009-04-13 22:16:00,1.5145,1.51515,1.5145,1.5146,97300000.0
2009-04-13 22:17:00,1.51455,1.51465,1.5145,1.5145,16000000.0
2009-04-13 22:18:00,1.51475,1.5149,1.51475,1.5149,14000000.0
2009-04-13 22:19:00,1.5149,1.5149,1.5149,1.5149,2800000.0
2009-04-13 22:20:00,1.5149,1.5149,1.51435,1.51435,11200000.0
2009-04-13 22:21:00,1.5145,1.51455,1.51385,1.5141,38000000.0
2009-04-13 22:22:00,1.51405,1.51435,1.51405,1.51425,33000000.0
2009-04-13 22:23:00,1.51415,1.51435,1.5139,1.5142,74400000.0
2009-04-13 22:24:00,1.5136,1.5138,1.5136,1.5137,38600000.0
2009-04-13 22:25:00,1.5137,1.51405,1.5137,1.51405,85200000.0
2009-04-13 22:26:00,1.5141,1.5145,1.5141,1.5145,47000000.0
2009-04-13 22:27:00,1.5145,1.5145,1.5145,1.5145,10600000.0
2009-04-13 22:28:00,1.5145,1.515,1.51435,1.515,146400000.0
2009-04-13 22:29:00,1.5152,1.51565,1.51385,1.5148,246600001.0
2009-04-13 22:30:00,1.51475,1.5148,1.5147,1.5147,119400000.0
2009-04-13 22:31:00,1.5147,1.5148,1.5147,1.5148,181800000.0
2009-04-13 22:32:00,1.5148,1.5148,1.5148,1.5148,5600000.0
2009-04-13 22:33:00,1.51453,1.51453,1.51427,1.51433,25000000.0
2009-04-13 22:34:00,1.5148,1.515,1.5148,1.515,36400000.0
2009-04-13 22:35:00,1.5151,1.5151,1.5148,1.5148,10400000.0
2009-04-13 22:36:00,1.51495,1.51495,1.51495,1.51495,6600000.0
2009-04-13 22:37:00,1.515,1.51515,1.5149,1.51515,36400000.0
2009-04-13 22:38:00,1.51535,1.5155,1.5153,1.51545,68800000.0
2009-04-13 22:39:00,1.5155,1.5155,1.51545,1.51545,53400000.0
2009-04-13 22:40:00,1.51545,1.5155,1.5151,1.5154,67800000.0
2009-04-13 22:41:00,1.51545,1.5155,1.51535,1.5154,103600000.0
2009-04-13 22:42:00,1.5152,1.5154,1.5152,1.5154,24200000.0
2009-04-13 22:43:00,1.5154,1.5154,1.51495,1.51515,75600000.0
2009-04-13 22:44:00,1.51515,1.5152,1.51515,1.5152,34400000.0
2009-04-13 22:45:00,1.515,1.5152,1.515,1.51505,55600000.0
2009-04-13 22:46:00,1.515,1.515,1.515,1.515,60800000.0
2009-04-13 22:47:00,1.515,1.5151,1.515,1.5151,39200000.0
2009-04-13 22:48:00,1.5151,1.5151,1.515,1.515,56800000.0
2009-04-13 22:49:00,1.515,1.51515,1.515,1.51515,61800000.0
2009-04-13 22:50:00,1.5151,1.51515,1.5151,1.5151,37400000.0
2009-04-13 22:51:00,1.5151,1.51515,1.515,1.515,77800000.0
2009-04-13 22:52:00,1.5151,1.5151,1.515,1.515,38600000.0
2009-04-13 22:53:00,1.515,1.515,1.515,1.515,47400000.0
2009-04-13 22:54:00,1.51483,1.51487,1.51475,1.51477,25800000.0
2009-04-13 22:55:00,1.515,1.515,1.515,1.515,17400000.0
2009-04-13 22:56:00,1.51475,1.51475,1.51451,1.51472,15400000.0
2009-04-13 22:57:00,1.51478,1.51478,1.51463,1.51471,11200000.0
2009-04-13 22:58:00,1.515,1.51505,1.515,1.515,64800000.0
2009-04-13 22:59:00,1.515,1.515,1.5144,1.5145,66400000.0
2009-04-13 23:00:00,1.5138,1.514,1.5138,1.51395,6400000.0
2009-04-13 23:01:00,1.5145,1.51465,1.5145,1.51465,5600000.0
2009-04-13 23:02:00,1.51485,1.51485,1.51485,1.51485,2200000.0
2009-04-13 23:03:00,1.5148,1.5148,1.5148,1.5148,9000000.0
2009-04-13 23:04:00,1.5148,1.5148,1.5145,1.5145,10000000.0
2009-04-13 23:05:00,1.5145,1.5145,1.5145,1.5145,15000000.0
2009-04-13 23:06:00,1.51413,1.51441,1.51413,1.51413,59600000.0
2009-04-13 23:07:00,1.51425,1.51434,1.51421,1.51434,33000000.0
2009-04-13 23:08:00,1.5145,1.5145,1.5145,1.5145,5000000.0
2009-04-13 23:09:00,1.51455,1.51455,1.5145,1.5145,7200000.0
2009-04-13 23:10:00,1.51455,1.51455,1.5145,1.5145,22800000.0
2009-04-13 23:11:00,1.5145,1.51455,1.5145,1.5145,20600000.0
2009-04-13 23:12:00,1.5145,1.5145,1.5145,1.5145,5000000.0
2009-04-13 23:13:00,1.51436,1.51436,1.51406,1.51419,106600000.0
2009-04-13 23:14:00,1.51419,1.51431,1.51414,1.5142,39400000.0
2009-04-13 23:15:00,1.5145,1.5145,1.5145,1.5145,10000000.0
2009-04-13 23:16:00,1.51435,1.51442,1.51412,1.51442,72400000.0
2009-04-13 23:17:00,1.51433,1.51435,1.51411,1.5143,69000000.0
2009-04-13 23:18:00,1.51413,1.51435,1.51413,1.51428,83800000.0
2009-04-13 23:19:00,1.51416,1.51441,1.51416,1.51423,49600000.0
2009-04-13 23:20:00,1.51413,1.51444,1.51405,1.51432,72400000.0
2009-04-13 23:21:00,1.51429,1.51446,1.51401,1.51401,147800000.0
2009-04-13 23:22:00,1.5145,1.5145,1.5145,1.5145,5000000.0
2009-04-13 23:23:00,1.5145,1.51455,1.5145,1.51455,28400000.0
2009-04-13 23:24:00,1.5145,1.5145,1.5145,1.5145,9000000.0
2009-04-13 23:25:00,1.5145,1.5145,1.5145,1.5145,6200000.0
2009-04-13 23:26:00,1.5146,1.5146,1.5146,1.5146,14000000.0
2009-04-13 23:27:00,1.51414,1.51441,1.51377,1.51441,109000000.0
2009-04-13 23:28:00,1.514,1.51423,1.514,1.51423,64800000.0
2009-04-13 23:29:00,1.5143,1.51443,1.51414,1.5142,105400000.0
2009-04-13 23:30:00,1.51432,1.51444,1.51418,1.51444,90400000.0
2009-04-13 23:31:00,1.5146,1.5146,1.5146,1.5146,11200000.0
2009-04-13 23:32:00,1.5146,1.5146,1.5145,1.5145,22000000.0
2009-04-13 23:33:00,1.5146,1.5146,1.5146,1.5146,8400000.0
2009-04-13 23:34:00,1.51424,1.51442,1.51414,1.51442,72000000.0
2009-04-13 23:35:00,1.51455,1.5146,1.5144,1.5146,34000000.0
2009-04-13 23:36:00,1.51418,1.51445,1.51408,1.51445,32400000.0
2009-04-13 23:37:00,1.51444,1.51444,1.51415,1.51415,46200000.0
2009-04-13 23:38:00,1.51436,1.51443,1.51412,1.51418,50800000.0
2009-04-13 23:39:00,1.51435,1.51435,1.51425,1.51425,10400000.0
2009-04-13 23:40:00,1.5142,1.5144,1.51405,1.5144,34300000.0
2009-04-13 23:41:00,1.5144,1.5145,1.5144,1.5145,10000000.0
2009-04-13 23:42:00,1.5145,1.51455,1.5145,1.51455,15000000.0
2009-04-13 23:43:00,1.5146,1.51515,1.5145,1.5147,87400000.0
2009-04-13 23:44:00,1.5148,1.5149,1.51465,1.51465,23400000.0
2009-04-13 23:45:00,1.51465,1.5149,1.5146,1.5149,51400000.0
2009-04-13 23:46:00,1.51485,1.51485,1.51445,1.5146,19600000.0
2009-04-13 23:47:00,1.5146,1.5146,1.5145,1.5145,24600000.0
2009-04-13 23:48:00,1.51455,1.515,1.51455,1.51495,36400000.0
2009-04-13 23:49:00,1.51466,1.51483,1.51447,1.51458,162800000.0
2009-04-13 23:50:00,1.5149,1.5149,1.5149,1.5149,2800000.0
2009-04-13 23:51:00,1.5149,1.5149,1.5149,1.5149,2800000.0
2009-04-13 23:52:00,1.5145,1.5146,1.5145,1.5146,17200000.0
2009-04-13 23:53:00,1.5146,1.5146,1.5145,1.5145,32200000.0
2009-04-13 23:54:00,1.5145,1.5145,1.5145,1.5145,23000000.0
2009-04-13 23:55:00,1.5145,1.5145,1.5145,1.5145,33600000.0
2009-04-13 23:56:00,1.5145,1.5145,1.5145,1.5145,78800000.0
2009-04-13 23:57:00,1.5145,1.5145,1.5145,1.5145,8400000.0
2009-04-13 23:58:00,1.5145,1.5145,1.5145,1.5145,148800000.0
2009-04-13 23:59:00,1.51435,1.51443,1.51413,1.51443,275400000.0
2009-04-14 00:00:00,1.51416,1.51441,1.51416,1.51435,104600000.0
2009-04-14 00:01:00,1.5145,1.5145,1.5145,1.5145,12400000.0
2009-04-14 00:02:00,1.51431,1.51447,1.51426,1.5144,91200000.0
2009-04-14 00:03:00,1.5145,1.5145,1.5145,1.5145,49600000.0
2009-04-14 00:04:00,1.5145,1.5145,1.5145,1.5145,55800000.0
2009-04-14 00:05:00,1.5145,1.5145,1.5145,1.5145,111600000.0
2009-04-14 00:06:00,1.5145,1.5145,1.51445,1.5145,98600000.0
2009-04-14 00:07:00,1.5145,1.5145,1.5145,1.5145,18600000.0
2009-04-14 00:08:00,1.5145,1.5145,1.5145,1.5145,6200000.0
2009-04-14 00:09:00,1.51425,1.5143,1.51417,1.51425,227799999.0
2009-04-14 00:10:00,1.5145,1.5145,1.5145,1.5145,12400000.0
2009-04-14 00:11:00,1.5145,1.5145,1.51415,1.51415,11600000.0
2009-04-14 00:12:00,1.5142,1.5142,1.5142,1.5142,12400000.0
2009-04-14 00:13:00,1.5141,1.5143,1.51405,1.5143,81000000.0
2009-04-14 00:14:00,1.51404,1.51412,1.51398,1.51406,79000000.0
2009-04-14 00:15:00,1.5143,1.5143,1.51355,1.51425,144800000.0
2009-04-14 00:16:00,1.51435,1.5153,1.51345,1.5136,161800000.0
2009-04-14 00:17:00,1.51365,1.5139,1.51365,1.5137,23400000.0
2009-04-14 00:18:00,1.51375,1.51375,1.51365,1.5137,23800000.0
2009-04-14 00:19:00,1.51347,1.51347,1.51336,1.51336,64400000.0
2009-04-14 00:20:00,1.5138,1.5138,1.5137,1.5137,10200000.0
2009-04-14 00:21:00,1.5138,1.5139,1.5138,1.5139,17000000.0
2009-04-14 00:22:00,1.51334,1.51359,1.51332,1.51348,221400000.0
2009-04-14 00:23:00,1.51373,1.51378,1.51342,1.51342,121200000.0
2009-04-14 00:24:00,1.51342,1.51371,1.51342,1.51353,146000000.0
2009-04-14 00:25:00,1.51368,1.51373,1.51346,1.51363,124200000.0
2009-04-14 00:26:00,1.5137,1.51379,1.51356,1.51362,218600000.0
2009-04-14 00:27:00,1.51357,1.51368,1.51336,1.51336,139200000.0
2009-04-14 00:28:00,1.51395,1.514,1.5139,1.514,10200000.0
2009-04-14 00:29:00,1.51379,1.51384,1.51354,1.51384,214800000.0
2009-04-14 00:30:00,1.51365,1.51386,1.51365,1.51383,124800000.0
2009-04-14 00:31:00,1.514,1.51405,1.514,1.514,20800000.0
2009-04-14 00:32:00,1.51395,1.51395,1.5137,1.5138,91800000.0
2009-04-14 00:33:00,1.51385,1.51405,1.51385,1.514,56600000.0
2009-04-14 00:34:00,1.514,1.514,1.5137,1.5138,50800000.0
2009-04-14 00:35:00,1.51385,1.51395,1.5138,1.51395,17000000.0
2009-04-14 00:36:00,1.514,1.514,1.51375,1.5139,70000000.0
2009-04-14 00:37:00,1.51368,1.51368,1.51334,1.51367,29200000.0
2009-04-14 00:38:00,1.5138,1.5139,1.5138,1.5139,6800000.0
2009-04-14 00:39:00,1.514,1.51405,1.5137,1.5137,45800000.0
2009-04-14 00:40:00,1.51332,1.51356,1.51327,1.51348,109800000.0
2009-04-14 00:41:00,1.5137,1.5137,1.5135,1.5135,27600000.0
2009-04-14 00:42:00,1.51315,1.51352,1.51315,1.51337,54800000.0
2009-04-14 00:43:00,1.51338,1.51338,1.51319,1.51319,230600000.0
2009-04-14 00:44:00,1.5132,1.5134,1.51317,1.51317,77800000.0
2009-04-14 00:45:00,1.5135,1.5135,1.5135,1.5135,18600000.0
2009-04-14 00:46:00,1.51316,1.51325,1.51316,1.5132,28600000.0
2009-04-14 00:47:00,1.51318,1.51335,1.51317,1.51331,167800000.0
2009-04-14 00:48:00,1.5135,1.5135,1.5135,1.5135,6200000.0
2009-04-14 00:49:00,1.51321,1.51338,1.5131,1.51327,100000000.0
2009-04-14 00:50:00,1.5135,1.5135,1.5135,1.5135,6200000.0
2009-04-14 00:51:00,1.51321,1.51333,1.51314,1.51333,43600000.0
2009-04-14 00:52:00,1.51304,1.51342,1.51302,1.5133,66800000.0
2009-04-14 00:53:00,1.51339,1.51339,1.5131,1.51318,37600000.0
2009-04-14 00:54:00,1.51295,1.51342,1.51295,1.5133,83200000.0
2009-04-14 00:55:00,1.5133,1.51343,1.51327,1.51335,131600000.0
2009-04-14 00:56:00,1.51337,1.51345,1.51333,1.5134,73800000.0
2009-04-14 00:57:00,1.51355,1.51395,1.51355,1.51395,27200000.0
2009-04-14 00:58:00,1.51395,1.51395,1.51345,1.51395,37600000.0
2009-04-14 00:59:00,1.51395,1.5141,1.5138,1.5141,47800000.0
2009-04-14 01:00:00,1.5141,1.51425,1.5138,1.51425,36600000.0
2009-04-14 01:01:00,1.5142,1.5143,1.51405,1.51425,75800000.0
2009-04-14 01:02:00,1.5142,1.5142,1.5141,1.5142,16800000.0
2009-04-14 01:03:00,1.5141,1.5145,1.51375,1.51385,217600000.0
2009-04-14 01:04:00,1.51385,1.51385,1.51365,1.51365,66600000.0
2009-04-14 01:05:00,1.5137,1.51385,1.51365,1.5137,105400000.0
2009-04-14 01:06:00,1.5137,1.5141,1.5137,1.5141,62400000.0
2009-04-14 01:07:00,1.51405,1.5141,1.51375,1.51375,48200000.0
2009-04-14 01:08:00,1.51375,1.51405,1.51375,1.51385,40600000.0
2009-04-14 01:09:00,1.51385,1.51395,1.51385,1.51385,75800000.0
2009-04-14 01:10:00,1.51395,1.5142,1.51385,1.51405,116800000.0
2009-04-14 01:11:00,1.5141,1.51425,1.51385,1.5142,149400000.0
2009-04-14 01:12:00,1.51415,1.51425,1.51395,1.51395,38600000.0
2009-04-14 01:13:00,1.51405,1.51425,1.51395,1.514,96000000.0
2009-04-14 01:14:00,1.514,1.51415,1.5138,1.5138,69600000.0
2009-04-14 01:15:00,1.51395,1.51395,1.5139,1.5139,6600000.0
2009-04-14 01:16:00,1.51405,1.51425,1.51385,1.5139,87200000.0
2009-04-14 01:17:00,1.51395,1.514,1.51385,1.51385,75200000.0
2009-04-14 01:18:00,1.51385,1.51415,1.51385,1.514,76600000.0
2009-04-14 01:19:00,1.514,1.51415,1.5138,1.51385,147400000.0
2009-04-14 01:20:00,1.5139,1.51405,1.5139,1.51405,52600000.0
2009-04-14 01:21:00,1.5141,1.5143,1.51385,1.51405,83400000.0
2009-04-14 01:22:00,1.514,1.51425,1.51385,1.51405,94000000.0
2009-04-14 01:23:00,1.51405,1.5142,1.51395,1.5142,73000000.0
2009-04-14 01:24:00,1.51415,1.5142,1.51415,1.5142,22600000.0
2009-04-14 01:25:00,1.51415,1.5142,1.51415,1.5142,32800000.0
2009-04-14 01:26:00,1.51425,1.51425,1.51415,1.51415,76800000.0
2009-04-14 01:27:00,1.51415,1.51415,1.5141,1.5141,125800000.0
2009-04-14 01:28:00,1.5141,1.51415,1.514,1.514,88800000.0
2009-04-14 01:29:00,1.51405,1.51415,1.51405,1.51415,11200000.0
2009-04-14 01:30:00,1.51405,1.5141,1.51405,1.5141,11800000.0
2009-04-14 01:31:00,1.51398,1.51398,1.51356,1.51371,112400000.0
2009-04-14 01:32:00,1.5141,1.5141,1.5139,1.5139,41400000.0
2009-04-14 01:33:00,1.5139,1.51415,1.5139,1.514,112600000.0
2009-04-14 01:34:00,1.514,1.514,1.514,1.514,16800000.0
2009-04-14 01:35:00,1.514,1.5143,1.5137,1.5137,137600000.0
2009-04-14 01:36:00,1.5138,1.5142,1.51375,1.5142,82200000.0
2009-04-14 01:37:00,1.51425,1.5143,1.51425,1.51425,21400000.0
2009-04-14 01:38:00,1.5143,1.51445,1.5143,1.51435,58400000.0
2009-04-14 01:39:00,1.5145,1.51465,1.51445,1.5146,97800000.0
2009-04-14 01:40:00,1.51455,1.51455,1.51445,1.51445,8000000.0
2009-04-14 01:41:00,1.5145,1.5145,1.5143,1.5143,24200000.0
2009-04-14 01:42:00,1.5143,1.5143,1.5143,1.5143,12400000.0
2009-04-14 01:43:00,1.5143,1.51445,1.5143,1.51445,34400000.0
2009-04-14 01:44:00,1.5144,1.5147,1.5139,1.514,228600000.0
2009-04-14 01:45:00,1.51405,1.515,1.51405,1.51485,148600000.0
2009-04-14 01:46:00,1.5148,1.51495,1.5144,1.51465,140000000.0
2009-04-14 01:47:00,1.51465,1.5151,1.51465,1.51495,69600000.0
2009-04-14 01:48:00,1.515,1.5151,1.51465,1.51505,98200000.0
2009-04-14 01:49:00,1.5151,1.5152,1.5148,1.5149,29800000.0
2009-04-14 01:50:00,1.51505,1.51505,1.5148,1.5148,138400000.0
2009-04-14 01:51:00,1.5148,1.51505,1.5148,1.5148,159800000.0
2009-04-14 01:52:00,1.5148,1.51545,1.5148,1.51545,231200000.0
2009-04-14 01:53:00,1.5154,1.5154,1.5148,1.5152,212000000.0
2009-04-14 01:54:00,1.5152,1.5153,1.5152,1.51525,65600000.0
2009-04-14 01:55:00,1.5152,1.5154,1.5152,1.5154,39000000.0
2009-04-14 01:56:00,1.5153,1.51535,1.51515,1.5153,21600000.0
2009-04-14 01:57:00,1.51525,1.51525,1.515,1.5152,35200000.0
2009-04-14 01:58:00,1.5151,1.51535,1.5151,1.5152,80800000.0
2009-04-14 01:59:00,1.5153,1.5154,1.51515,1.51515,15200000.0
2009-04-14 02:00:00,1.51515,1.5152,1.515,1.5151,178000000.0
2009-04-14 02:01:00,1.51515,1.5155,1.51495,1.51515,200600000.0
2009-04-14 02:02:00,1.5152,1.5152,1.51495,1.51495,79600000.0
2009-04-14 02:03:00,1.51495,1.51585,1.51495,1.51515,218200000.0
2009-04-14 02:04:00,1.5151,1.51555,1.5149,1.51505,127000000.0
2009-04-14 02:05:00,1.51505,1.51535,1.5149,1.51525,146400000.0
2009-04-14 02:06:00,1.5152,1.51545,1.515,1.51505,107600000.0
2009-04-14 02:07:00,1.51505,1.5159,1.51505,1.51535,225000000.0
2009-04-14 02:08:00,1.51545,1.5158,1.5154,1.5158,126400000.0
2009-04-14 02:09:00,1.5157,1.51575,1.51555,1.5157,155600000.0
2009-04-14 02:10:00,1.51565,1.51575,1.5156,1.5157,53200000.0
2009-04-14 02:11:00,1.5157,1.51575,1.5156,1.51565,90000000.0
2009-04-14 02:12:00,1.51575,1.51575,1.5152,1.5152,165800000.0
2009-04-14 02:13:00,1.5152,1.5157,1.515,1.5157,283600000.0
2009-04-14 02:14:00,1.5157,1.5157,1.5153,1.5153,145200000.0
2009-04-14 02:15:00,1.5153,1.516,1.5153,1.51575,181400000.0
2009-04-14 02:16:00,1.51565,1.51585,1.5155,1.51565,252600000.0
2009-04-14 02:17:00,1.51565,1.51565,1.51545,1.5155,83600000.0
2009-04-14 02:18:00,1.5155,1.5158,1.51545,1.51555,72600000.0
2009-04-14 02:19:00,1.51555,1.51575,1.5154,1.51565,258600000.0
2009-04-14 02:20:00,1.51565,1.5157,1.5152,1.51545,171800000.0
2009-04-14 02:21:00,1.5154,1.5154,1.51525,1.5153,55400000.0
2009-04-14 02:22:00,1.5154,1.5156,1.51535,1.5156,83800000.0
2009-04-14 02:23:00,1.5156,1.5157,1.5154,1.51555,153200000.0
2009-04-14 02:24:00,1.5155,1.5155,1.5154,1.5154,31200000.0
2009-04-14 02:25:00,1.5154,1.5155,1.51525,1.51545,80800000.0
2009-04-14 02:26:00,1.5154,1.51575,1.5153,1.5157,68000000.0
2009-04-14 02:27:00,1.51565,1.51565,1.5156,1.5156,141400000.0
2009-04-14 02:28:00,1.5156,1.5156,1.5153,1.5153,118400000.0
2009-04-14 02:29:00,1.5153,1.5153,1.51465,1.515,162400000.0
2009-04-14 02:30:00,1.515,1.51525,1.5148,1.5152,241600000.0
2009-04-14 02:31:00,1.51525,1.5153,1.5147,1.5151,138400000.0
2009-04-14 02:32:00,1.5151,1.51525,1.51495,1.51495,129000000.0
2009-04-14 02:33:00,1.51495,1.5154,1.51485,1.51515,201200000.0
2009-04-14 02:34:00,1.5152,1.5152,1.5149,1.5149,255600000.0
2009-04-14 02:35:00,1.5149,1.5149,1.51445,1.5145,156200000.0
2009-04-14 02:36:00,1.5145,1.5145,1.5142,1.51425,38000000.0
2009-04-14 02:37:00,1.51425,1.5143,1.514,1.5143,154400000.0
2009-04-14 02:38:00,1.5143,1.5143,1.51415,1.51425,68800000.0
2009-04-14 02:39:00,1.51425,1.51425,1.5138,1.5139,100400000.0
2009-04-14 02:40:00,1.5139,1.51405,1.5139,1.51405,120400000.0
2009-04-14 02:41:00,1.51405,1.51425,1.51405,1.51425,13200000.0
2009-04-14 02:42:00,1.51415,1.51425,1.51405,1.51405,52800000.0
2009-04-14 02:43:00,1.51415,1.51445,1.5141,1.5142,129600000.0
2009-04-14 02:44:00,1.51435,1.51445,1.5142,1.5144,63400000.0
2009-04-14 02:45:00,1.5144,1.5144,1.5142,1.51435,87800000.0
2009-04-14 02:46:00,1.51435,1.51475,1.51435,1.51455,62400000.0
2009-04-14 02:47:00,1.51465,1.51465,1.5143,1.5144,87000000.0
2009-04-14 02:48:00,1.51435,1.5147,1.51435,1.5146,86800000.0
2009-04-14 02:49:00,1.5147,1.5147,1.5146,1.5146,45600000.0
2009-04-14 02:50:00,1.5146,1.5147,1.5146,1.5146,28600000.0
2009-04-14 02:51:00,1.5146,1.5147,1.5142,1.5145,286800000.0
2009-04-14 02:52:00,1.5145,1.5146,1.5142,1.5146,138200000.0
2009-04-14 02:53:00,1.5146,1.51515,1.5145,1.51495,127800000.0
2009-04-14 02:54:00,1.51495,1.51515,1.5145,1.5145,228000000.0
2009-04-14 02:55:00,1.51455,1.51455,1.51395,1.5143,380800000.0
2009-04-14 02:56:00,1.5143,1.5143,1.5142,1.51425,199800000.0
2009-04-14 02:57:00,1.51425,1.5147,1.51425,1.5146,253800000.0
2009-04-14 02:58:00,1.51465,1.5147,1.5145,1.5145,71400000.0
2009-04-14 02:59:00,1.5145,1.51455,1.5145,1.5145,59800000.0
2009-04-14 03:00:00,1.5145,1.51455,1.5145,1.5145,40400000.0
2009-04-14 03:01:00,1.5145,1.5145,1.5143,1.5143,49600000.0
2009-04-14 03:02:00,1.5143,1.5143,1.5142,1.5142,31200000.0
2009-04-14 03:03:00,1.51415,1.51415,1.5139,1.5139,143000000.0
2009-04-14 03:04:00,1.514,1.514,1.51335,1.5134,145800000.0
2009-04-14 03:05:00,1.5134,1.5136,1.5133,1.5135,66800000.0
2009-04-14 03:06:00,1.5135,1.51355,1.5135,1.51355,23400000.0
2009-04-14 03:07:00,1.51355,1.51365,1.5135,1.5136,53800000.0
2009-04-14 03:08:00,1.51365,1.51375,1.5136,1.51375,31200000.0
2009-04-14 03:09:00,1.5142,1.51425,1.51355,1.5142,119600000.0
2009-04-14 03:10:00,1.5142,1.5143,1.5139,1.5139,100800000.0
2009-04-14 03:11:00,1.5139,1.5139,1.5137,1.5138,35800000.0
2009-04-14 03:12:00,1.5138,1.5139,1.5137,1.5139,150600000.0
2009-04-14 03:13:00,1.5138,1.5138,1.5138,1.5138,37000000.0
2009-04-14 03:14:00,1.5138,1.5139,1.5137,1.5139,115000000.0
2009-04-14 03:15:00,1.5139,1.5139,1.5136,1.5138,76000000.0
2009-04-14 03:16:00,1.5138,1.5141,1.5138,1.5141,222000000.0
2009-04-14 03:17:00,1.5141,1.5145,1.5141,1.5145,53200000.0
2009-04-14 03:18:00,1.5144,1.5144,1.5141,1.5142,141000000.0
2009-04-14 03:19:00,1.5141,1.5141,1.5139,1.5139,110000000.0
2009-04-14 03:20:00,1.5139,1.514,1.5139,1.5139,32400000.0
2009-04-14 03:21:00,1.5139,1.5139,1.5135,1.5137,160200000.0
2009-04-14 03:22:00,1.5137,1.5137,1.5137,1.5137,5600000.0
2009-04-14 03:23:00,1.5137,1.5137,1.51345,1.5135,140800000.0
2009-04-14 03:24:00,1.5134,1.5135,1.513,1.513,184799999.0
2009-04-14 03:25:00,1.51305,1.51315,1.513,1.513,149000000.0
2009-04-14 03:26:00,1.513,1.5132,1.513,1.513,168400000.0
2009-04-14 03:27:00,1.513,1.513,1.51295,1.513,47600000.0
2009-04-14 03:28:00,1.513,1.5133,1.513,1.5133,86600000.0
2009-04-14 03:29:00,1.51325,1.5133,1.5129,1.513,111800000.0
2009-04-14 03:30:00,1.513,1.51315,1.51295,1.5131,245000000.0
2009-04-14 03:31:00,1.5131,1.51345,1.51295,1.51315,136600000.0
2009-04-14 03:32:00,1.5132,1.51325,1.513,1.513,164000000.0
2009-04-14 03:33:00,1.513,1.51325,1.513,1.513,173000000.0
2009-04-14 03:34:00,1.513,1.51315,1.513,1.513,153400000.0
2009-04-14 03:35:00,1.513,1.5134,1.513,1.51335,182600000.0
2009-04-14 03:36:00,1.5132,1.51375,1.5132,1.51365,105400000.0
2009-04-14 03:37:00,1.51365,1.51385,1.5134,1.51375,184600000.0
2009-04-14 03:38:00,1.5138,1.5138,1.5132,1.5132,165600000.0
2009-04-14 03:39:00,1.5132,1.5134,1.5132,1.51335,104200000.0
2009-04-14 03:40:00,1.5133,1.5133,1.5132,1.5132,65000000.0
2009-04-14 03:41:00,1.5132,1.51335,1.5132,1.51335,137800000.0
2009-04-14 03:42:00,1.5134,1.5134,1.51325,1.5133,33000000.0
2009-04-14 03:43:00,1.51325,1.5133,1.5132,1.5132,77200000.0
2009-04-14 03:44:00,1.5132,1.5132,1.5132,1.5132,120400000.0
2009-04-14 03:45:00,1.5132,1.5134,1.5132,1.5133,75200000.0
2009-04-14 03:46:00,1.5133,1.5135,1.5133,1.5133,61400000.0
2009-04-14 03:47:00,1.5134,1.51355,1.5132,1.51335,130800000.0
2009-04-14 03:48:00,1.5135,1.5135,1.5132,1.5134,51400000.0
2009-04-14 03:49:00,1.5132,1.5132,1.513,1.513,147800000.0
2009-04-14 03:50:00,1.513,1.513,1.5129,1.513,235200000.0
2009-04-14 03:51:00,1.513,1.51305,1.5129,1.513,173000000.0
2009-04-14 03:52:00,1.513,1.513,1.5129,1.513,81600000.0
2009-04-14 03:53:00,1.513,1.51325,1.5129,1.51305,258400000.0
2009-04-14 03:54:00,1.5131,1.51335,1.5125,1.5125,272600000.0
2009-04-14 03:55:00,1.5125,1.51255,1.5124,1.51255,148000002.0
2009-04-14 03:56:00,1.51255,1.51265,1.51255,1.5126,50400000.0
2009-04-14 03:57:00,1.51265,1.5131,1.51265,1.51285,98000000.0
2009-04-14 03:58:00,1.5128,1.51295,1.5125,1.51255,195000000.0
2009-04-14 03:59:00,1.51255,1.51255,1.5125,1.5125,109200000.0
2009-04-14 04:00:00,1.5125,1.5128,1.5124,1.5128,278400000.0
2009-04-14 04:01:00,1.5128,1.51295,1.51265,1.5129,333400000.0
2009-04-14 04:02:00,1.513,1.5131,1.51245,1.51285,247400000.0
2009-04-14 04:03:00,1.51285,1.51335,1.5125,1.513,222800000.0
2009-04-14 04:04:00,1.513,1.51325,1.5126,1.513,149200000.0
2009-04-14 04:05:00,1.513,1.513,1.513,1.513,110400000.0
2009-04-14 04:06:00,1.513,1.513,1.5128,1.5128,26800000.0
2009-04-14 04:07:00,1.5128,1.51305,1.5128,1.51305,27200000.0
2009-04-14 04:08:00,1.5129,1.513,1.51245,1.5128,319800000.0
2009-04-14 04:09:00,1.5128,1.5129,1.5128,1.5128,66600000.0
2009-04-14 04:10:00,1.51285,1.51335,1.51275,1.5132,160600000.0
2009-04-14 04:11:00,1.5132,1.5132,1.51305,1.51305,58400000.0
2009-04-14 04:12:00,1.5133,1.5133,1.513,1.51305,48000000.0
2009-04-14 04:13:00,1.5131,1.5131,1.51285,1.5129,86200000.0
2009-04-14 04:14:00,1.5129,1.5129,1.51275,1.51275,87000000.0
2009-04-14 04:15:00,1.51275,1.51285,1.5126,1.51275,153800000.0
2009-04-14 04:16:00,1.51275,1.51295,1.5126,1.5127,111800000.0
2009-04-14 04:17:00,1.51275,1.51275,1.5113,1.5115,309400000.0
2009-04-14 04:18:00,1.51155,1.51195,1.5112,1.5118,139600000.0
2009-04-14 04:19:00,1.5119,1.5119,1.51165,1.51165,13200000.0
2009-04-14 04:20:00,1.5117,1.5118,1.5116,1.5118,50600000.0
2009-04-14 04:21:00,1.51175,1.5118,1.5116,1.5116,34600000.0
2009-04-14 04:22:00,1.5116,1.5116,1.5114,1.5116,43400000.0
2009-04-14 04:23:00,1.51165,1.5118,1.51165,1.5117,34400000.0
2009-04-14 04:24:00,1.5117,1.5117,1.51155,1.51165,34600000.0
2009-04-14 04:25:00,1.51175,1.5118,1.51155,1.51175,102600000.0
2009-04-14 04:26:00,1.5118,1.5118,1.5118,1.5118,8200000.0
2009-04-14 04:27:00,1.5118,1.5118,1.51175,1.5118,83800000.0
2009-04-14 04:28:00,1.51185,1.51185,1.5117,1.5118,108200000.0
2009-04-14 04:29:00,1.5118,1.5118,1.5117,1.5118,93800000.0
2009-04-14 04:30:00,1.5118,1.5118,1.5116,1.5117,96800000.0
2009-04-14 04:31:00,1.5118,1.5119,1.5118,1.5119,53600000.0
2009-04-14 04:32:00,1.51195,1.5121,1.51185,1.512,124000000.0
2009-04-14 04:33:00,1.512,1.512,1.5118,1.51195,52000000.0
2009-04-14 04:34:00,1.5119,1.512,1.51185,1.51185,49400000.0
2009-04-14 04:35:00,1.5119,1.5119,1.5118,1.5118,21400000.0
2009-04-14 04:36:00,1.5118,1.5118,1.51145,1.5115,92200000.0
2009-04-14 04:37:00,1.5115,1.5115,1.5115,1.5115,48000000.0
2009-04-14 04:38:00,1.5115,1.5115,1.5114,1.5115,147200000.0
2009-04-14 04:39:00,1.5115,1.5115,1.5111,1.5112,51200000.0
2009-04-14 04:40:00,1.5112,1.51125,1.51115,1.5112,43200000.0
2009-04-14 04:41:00,1.51125,1.5114,1.5112,1.5112,87800000.0
2009-04-14 04:42:00,1.5112,1.5113,1.5112,1.5112,83000000.0
2009-04-14 04:43:00,1.5112,1.5112,1.5111,1.5112,97600000.0
2009-04-14 04:44:00,1.5112,1.5112,1.5112,1.5112,58600000.0
2009-04-14 04:45:00,1.5112,1.5112,1.5112,1.5112,40000000.0
2009-04-14 04:46:00,1.51125,1.5113,1.5112,1.5113,102000000.0
2009-04-14 04:47:00,1.5113,1.5113,1.5113,1.5113,36400000.0
2009-04-14 04:48:00,1.5113,1.51175,1.5113,1.51175,269400000.0
2009-04-14 04:49:00,1.5117,1.5117,1.5114,1.5115,190200000.0
2009-04-14 04:50:00,1.5115,1.5117,1.5113,1.5116,123000000.0
2009-04-14 04:51:00,1.51175,1.51175,1.5115,1.51155,64400000.0
2009-04-14 04:52:00,1.51155,1.5116,1.5115,1.51155,21400000.0
2009-04-14 04:53:00,1.51155,1.51195,1.51155,1.5117,66200001.0
2009-04-14 04:54:00,1.51165,1.51165,1.51165,1.51165,4400000.0
2009-04-14 04:55:00,1.51165,1.51165,1.51165,1.51165,6600000.0
2009-04-14 04:56:00,1.51135,1.51145,1.51132,1.51133,30200000.0
2009-04-14 04:57:00,1.51165,1.51165,1.51165,1.51165,4400000.0
2009-04-14 04:58:00,1.51165,1.51165,1.51165,1.51165,4400000.0
2009-04-14 04:59:00,1.51165,1.51165,1.51165,1.51165,13200000.0
2009-04-14 05:00:00,1.51165,1.51165,1.5115,1.51165,29600000.0
2009-04-14 05:01:00,1.51165,1.5117,1.51165,1.51165,45600000.0
2009-04-14 05:02:00,1.51165,1.51165,1.5116,1.5116,8800000.0
2009-04-14 05:03:00,1.5116,1.5116,1.51155,1.51155,8800000.0
2009-04-14 05:04:00,1.5115,1.5115,1.5114,1.5114,50200000.0
2009-04-14 05:05:00,1.5114,1.51155,1.5114,1.5115,29600000.0
2009-04-14 05:06:00,1.5115,1.5115,1.51145,1.51145,6600000.0
2009-04-14 05:07:00,1.51145,1.51145,1.51098,1.51098,49200000.0
2009-04-14 05:08:00,1.51155,1.5117,1.51145,1.51165,81600000.0
2009-04-14 05:09:00,1.51165,1.51165,1.51165,1.51165,6600000.0
2009-04-14 05:10:00,1.51165,1.51165,1.51165,1.51165,4400000.0
2009-04-14 05:11:00,1.5117,1.51175,1.5117,1.5117,36600000.0
2009-04-14 05:12:00,1.51185,1.51225,1.5118,1.512,145600000.0
2009-04-14 05:13:00,1.51215,1.5127,1.51215,1.51265,57200000.0
2009-04-14 05:14:00,1.51275,1.5132,1.5126,1.51305,141400000.0
2009-04-14 05:15:00,1.51295,1.51295,1.5124,1.5125,148000000.0
2009-04-14 05:16:00,1.5125,1.513,1.5123,1.51255,233400000.0
2009-04-14 05:17:00,1.5125,1.5125,1.5121,1.51215,70400000.0
2009-04-14 05:18:00,1.51215,1.5126,1.51205,1.51215,130200000.0
2009-04-14 05:19:00,1.51215,1.5123,1.51215,1.5123,39400000.0
2009-04-14 05:20:00,1.5122,1.51232,1.51212,1.51229,34400000.0
2009-04-14 05:21:00,1.5123,1.5124,1.51215,1.5124,32000000.0
2009-04-14 05:22:00,1.51255,1.513,1.51255,1.513,89600000.0
2009-04-14 05:23:00,1.5129,1.513,1.5126,1.5129,103600000.0
2009-04-14 05:24:00,1.5129,1.5131,1.5129,1.5131,12000000.0
2009-04-14 05:25:00,1.5131,1.5131,1.5128,1.51295,58600000.0
2009-04-14 05:26:00,1.5126,1.51271,1.51258,1.51258,40000000.0
2009-04-14 05:27:00,1.5129,1.5129,1.5126,1.5126,22000000.0
2009-04-14 05:28:00,1.51255,1.51255,1.5122,1.5125,144800000.0
2009-04-14 05:29:00,1.5122,1.5123,1.51205,1.5121,53800000.0
2009-04-14 05:30:00,1.512,1.5123,1.5119,1.5123,97800000.0
2009-04-14 05:31:00,1.51235,1.51235,1.51235,1.51235,13200000.0
2009-04-14 05:32:00,1.5124,1.5124,1.5124,1.5124,7600000.0
2009-04-14 05:33:00,1.5125,1.5128,1.5125,1.51275,45200000.0
2009-04-14 05:34:00,1.5128,1.5131,1.5127,1.51305,43800000.0
2009-04-14 05:35:00,1.5129,1.51315,1.51285,1.51315,39200000.0
2009-04-14 05:36:00,1.5131,1.51335,1.51295,1.51315,126800000.0
2009-04-14 05:37:00,1.51315,1.5145,1.51315,1.514,158800000.0
2009-04-14 05:38:00,1.51405,1.51425,1.51395,1.51395,122400000.0
2009-04-14 05:39:00,1.51395,1.51395,1.5136,1.51365,92400000.0
2009-04-14 05:40:00,1.5137,1.5137,1.5136,1.5137,22400000.0
2009-04-14 05:41:00,1.5137,1.51385,1.5136,1.5136,90400000.0
2009-04-14 05:42:00,1.5135,1.51355,1.51345,1.51345,25600000.0
2009-04-14 05:43:00,1.51345,1.51345,1.5132,1.51325,90000000.0
2009-04-14 05:44:00,1.5133,1.5133,1.5132,1.5133,118600000.0
2009-04-14 05:45:00,1.5133,1.51335,1.5133,1.51335,31200000.0
2009-04-14 05:46:00,1.51335,1.5137,1.51335,1.5137,44000000.0
2009-04-14 05:47:00,1.5138,1.51385,1.5137,1.51385,46000000.0
2009-04-14 05:48:00,1.5138,1.51385,1.51325,1.5133,85400000.0
2009-04-14 05:49:00,1.51325,1.51325,1.513,1.5132,140200000.0
2009-04-14 05:50:00,1.5132,1.5132,1.51285,1.51295,147800000.0
2009-04-14 05:51:00,1.51295,1.51305,1.5129,1.51305,24200000.0
2009-04-14 05:52:00,1.51305,1.5133,1.5129,1.5133,68600000.0
2009-04-14 05:53:00,1.5133,1.5133,1.5132,1.5132,14400000.0
2009-04-14 05:54:00,1.5133,1.5134,1.5133,1.51335,23800000.0
2009-04-14 05:55:00,1.51325,1.51345,1.51325,1.51335,49600000.0
2009-04-14 05:56:00,1.51335,1.51335,1.51335,1.51335,8400000.0
2009-04-14 05:57:00,1.51325,1.51325,1.51315,1.51315,18200000.0
2009-04-14 05:58:00,1.51315,1.5132,1.5131,1.5132,30000000.0
2009-04-14 05:59:00,1.51325,1.51335,1.51325,1.51335,31800000.0
2009-04-14 06:00:00,1.5134,1.5135,1.51335,1.51335,15000000.0
2009-04-14 06:01:00,1.51325,1.51325,1.51305,1.51315,36000000.0
2009-04-14 06:02:00,1.51315,1.51325,1.51315,1.51325,12000000.0
2009-04-14 06:03:00,1.5132,1.5132,1.51315,1.51315,7000000.0
2009-04-14 06:04:00,1.51325,1.51335,1.5132,1.51335,21200000.0
2009-04-14 06:05:00,1.51335,1.5135,1.51335,1.51335,27800000.0
2009-04-14 06:06:00,1.51335,1.5134,1.5132,1.51325,34000000.0
2009-04-14 06:07:00,1.5131,1.51325,1.51285,1.51285,139400000.0
2009-04-14 06:08:00,1.51316,1.51322,1.51305,1.5131,72600000.0
2009-04-14 06:09:00,1.51325,1.51325,1.51325,1.51325,4400000.0
2009-04-14 06:10:00,1.51325,1.51325,1.51325,1.51325,2200000.0
2009-04-14 06:11:00,1.51325,1.5135,1.51325,1.5134,62600000.0
2009-04-14 06:12:00,1.5136,1.5136,1.51325,1.5134,74600000.0
2009-04-14 06:13:00,1.5134,1.5136,1.51325,1.51325,45000000.0
2009-04-14 06:14:00,1.5133,1.5133,1.513,1.51315,94200000.0
2009-04-14 06:15:00,1.5131,1.51315,1.5131,1.51315,16400000.0
2009-04-14 06:16:00,1.51325,1.5135,1.51325,1.51345,17600000.0
2009-04-14 06:17:00,1.51335,1.51335,1.5133,1.5133,11000000.0
2009-04-14 06:18:00,1.5132,1.51335,1.51315,1.51335,30800000.0
2009-04-14 06:19:00,1.51335,1.5135,1.51335,1.5135,93000000.0
2009-04-14 06:20:00,1.5135,1.5135,1.5135,1.5135,22400000.0
2009-04-14 06:21:00,1.5135,1.5135,1.5135,1.5135,65400000.0
2009-04-14 06:22:00,1.51314,1.51349,1.51314,1.51341,33800000.0
2009-04-14 06:23:00,1.5135,1.5135,1.5135,1.5135,56200000.0
2009-04-14 06:24:00,1.5135,1.5135,1.5135,1.5135,54400000.0
2009-04-14 06:25:00,1.5135,1.5135,1.5135,1.5135,12000000.0
2009-04-14 06:26:00,1.5135,1.5135,1.5135,1.5135,12000000.0
2009-04-14 06:27:00,1.5135,1.5135,1.5135,1.5135,12000000.0
2009-04-14 06:28:00,1.51333,1.51339,1.5131,1.5133,137800000.0
2009-04-14 06:29:00,1.5135,1.5135,1.5135,1.5135,12000000.0
2009-04-14 06:30:00,1.51321,1.51344,1.51321,1.5134,43000000.0
2009-04-14 06:31:00,1.5135,1.5135,1.5135,1.5135,8800000.0
2009-04-14 06:32:00,1.5134,1.5134,1.5131,1.51325,32200000.0
2009-04-14 06:33:00,1.51315,1.5132,1.5131,1.5132,47400000.0
2009-04-14 06:34:00,1.51325,1.51335,1.5132,1.51335,28000000.0
2009-04-14 06:35:00,1.51335,1.51365,1.51335,1.51365,70800000.0
2009-04-14 06:36:00,1.5136,1.5136,1.5133,1.51335,152400000.0
2009-04-14 06:37:00,1.5134,1.5134,1.5133,1.51335,77600000.0
2009-04-14 06:38:00,1.5133,1.5134,1.5133,1.51335,50400000.0
2009-04-14 06:39:00,1.5133,1.51335,1.5133,1.5133,149600000.0
2009-04-14 06:40:00,1.5133,1.5135,1.5133,1.5135,69800000.0
2009-04-14 06:41:00,1.51345,1.51355,1.51345,1.51345,27000000.0
2009-04-14 06:42:00,1.51345,1.51365,1.51345,1.51365,27200000.0
2009-04-14 06:43:00,1.51355,1.5136,1.51345,1.51345,10800000.0
2009-04-14 06:44:00,1.51345,1.5135,1.5134,1.5134,30000000.0
2009-04-14 06:45:00,1.51345,1.51365,1.5134,1.5134,52200000.0
2009-04-14 06:46:00,1.51345,1.5135,1.51345,1.5135,22200000.0
2009-04-14 06:47:00,1.5135,1.5135,1.5134,1.5134,66800000.0
2009-04-14 06:48:00,1.5134,1.5134,1.5134,1.5134,29000000.0
2009-04-14 06:49:00,1.5134,1.5135,1.513,1.5132,64800000.0
2009-04-14 06:50:00,1.51315,1.51315,1.513,1.513,55800000.0
2009-04-14 06:51:00,1.5131,1.5132,1.5131,1.5132,32400000.0
2009-04-14 06:52:00,1.5132,1.5132,1.5132,1.5132,2800000.0
2009-04-14 06:53:00,1.51315,1.51325,1.513,1.51315,44000000.0
2009-04-14 06:54:00,1.51315,1.51315,1.5131,1.51315,26000000.0
2009-04-14 06:55:00,1.51315,1.51315,1.5131,1.5131,6600000.0
2009-04-14 06:56:00,1.51315,1.51325,1.51305,1.5132,68000000.0
2009-04-14 06:57:00,1.51325,1.5133,1.51325,1.5133,40400000.0
2009-04-14 06:58:00,1.5133,1.51335,1.51325,1.51335,18200000.0
2009-04-14 06:59:00,1.5134,1.5136,1.5131,1.5131,41800000.0
2009-04-14 07:00:00,1.51315,1.5132,1.51305,1.5131,44400000.0
2009-04-14 07:01:00,1.5131,1.51365,1.5131,1.5134,95400000.0
2009-04-14 07:02:00,1.51335,1.51335,1.5129,1.51305,111200000.0
2009-04-14 07:03:00,1.51305,1.51315,1.5128,1.51305,116600000.0
2009-04-14 07:04:00,1.51305,1.51315,1.513,1.51315,46200000.0
2009-04-14 07:05:00,1.51315,1.5133,1.5131,1.5131,44000000.0
2009-04-14 07:06:00,1.513,1.5131,1.5129,1.51295,148800000.0
2009-04-14 07:07:00,1.513,1.51315,1.5128,1.51285,93400000.0
2009-04-14 07:08:00,1.51285,1.51295,1.51265,1.51275,157200000.0
2009-04-14 07:09:00,1.51275,1.51285,1.5127,1.51275,50600000.0
2009-04-14 07:10:00,1.51285,1.51305,1.51285,1.51305,28800000.0
2009-04-14 07:11:00,1.51315,1.5132,1.51315,1.5132,20200000.0
2009-04-14 07:12:00,1.5132,1.5135,1.5132,1.5133,54800000.0
2009-04-14 07:13:00,1.5133,1.5136,1.5133,1.5136,55800000.0
2009-04-14 07:14:00,1.51355,1.51375,1.51315,1.51375,166200000.0
2009-04-14 07:15:00,1.5136,1.51365,1.5135,1.51355,72400000.0
2009-04-14 07:16:00,1.5135,1.5135,1.5134,1.51345,30800000.0
2009-04-14 07:17:00,1.51335,1.51335,1.51305,1.5132,133400000.0
2009-04-14 07:18:00,1.5132,1.51335,1.513,1.513,114600000.0
2009-04-14 07:19:00,1.513,1.5134,1.513,1.5134,195400000.0
2009-04-14 07:20:00,1.5134,1.5136,1.51335,1.5134,65200000.0
2009-04-14 07:21:00,1.5135,1.51365,1.51335,1.5136,65600000.0
2009-04-14 07:22:00,1.5136,1.5137,1.51335,1.51335,46200000.0
2009-04-14 07:23:00,1.51335,1.51345,1.51335,1.51345,19800000.0
2009-04-14 07:24:00,1.51345,1.51345,1.51285,1.51285,75600000.0
2009-04-14 07:25:00,1.513,1.51365,1.51295,1.51345,141200000.0
2009-04-14 07:26:00,1.51355,1.51365,1.51345,1.51365,39600000.0
2009-04-14 07:27:00,1.5135,1.5135,1.51325,1.51335,28000000.0
2009-04-14 07:28:00,1.5135,1.5135,1.5133,1.5133,17600000.0
2009-04-14 07:29:00,1.51325,1.5137,1.51325,1.5137,72600000.0
2009-04-14 07:30:00,1.51375,1.51375,1.51335,1.5134,85000000.0
2009-04-14 07:31:00,1.5133,1.5133,1.513,1.513,99000000.0
2009-04-14 07:32:00,1.513,1.513,1.513,1.513,182800000.0
2009-04-14 07:33:00,1.513,1.5132,1.513,1.51315,77200000.0
2009-04-14 07:34:00,1.5132,1.5132,1.513,1.513,43000000.0
2009-04-14 07:35:00,1.513,1.5132,1.513,1.513,95400000.0
2009-04-14 07:36:00,1.513,1.5134,1.513,1.5134,163400000.0
2009-04-14 07:37:00,1.5134,1.51345,1.5134,1.51345,55800000.0
2009-04-14 07:38:00,1.5134,1.5134,1.51335,1.5134,157000000.0
2009-04-14 07:39:00,1.5134,1.5134,1.51325,1.51335,70200000.0
2009-04-14 07:40:00,1.5134,1.5134,1.5132,1.5132,111200000.0
2009-04-14 07:41:00,1.5132,1.51355,1.5132,1.51325,111600000.0
2009-04-14 07:42:00,1.5133,1.51345,1.5133,1.5134,54400000.0
2009-04-14 07:43:00,1.51345,1.5135,1.5134,1.5135,42800000.0
2009-04-14 07:44:00,1.51345,1.5139,1.51345,1.51385,41400000.0
2009-04-14 07:45:00,1.5138,1.51385,1.51365,1.5138,72800000.0
2009-04-14 07:46:00,1.51375,1.51385,1.5137,1.5137,105800000.0
2009-04-14 07:47:00,1.51375,1.5138,1.5137,1.5137,80800000.0
2009-04-14 07:48:00,1.5137,1.5137,1.5137,1.5137,96600000.0
2009-04-14 07:49:00,1.5137,1.5137,1.5137,1.5137,24000000.0
2009-04-14 07:50:00,1.5137,1.51405,1.51355,1.51395,115000000.0
2009-04-14 07:51:00,1.51395,1.51395,1.5137,1.5137,84000000.0
2009-04-14 07:52:00,1.5137,1.5137,1.51325,1.51325,150400000.0
2009-04-14 07:53:00,1.51335,1.5139,1.51335,1.5138,231800000.0
2009-04-14 07:54:00,1.5137,1.51415,1.5137,1.5139,182400000.0
2009-04-14 07:55:00,1.51395,1.514,1.51385,1.5139,193200000.0
2009-04-14 07:56:00,1.5139,1.51405,1.5139,1.514,182200000.0
2009-04-14 07:57:00,1.514,1.5141,1.5139,1.514,97400000.0
2009-04-14 07:58:00,1.514,1.5141,1.5139,1.5139,106200000.0
2009-04-14 07:59:00,1.5139,1.51405,1.51385,1.5139,97800000.0
2009-04-14 08:00:00,1.5139,1.51395,1.5139,1.51395,74800000.0
2009-04-14 08:01:00,1.51395,1.51395,1.5139,1.5139,37200000.0
2009-04-14 08:02:00,1.5139,1.5143,1.5139,1.5143,89200000.0
2009-04-14 08:03:00,1.51425,1.51435,1.51405,1.51435,100600000.0
2009-04-14 08:04:00,1.51435,1.51505,1.5143,1.515,74400000.0
2009-04-14 08:05:00,1.515,1.51525,1.51475,1.5152,97000000.0
2009-04-14 08:06:00,1.51515,1.51525,1.515,1.51505,88200000.0
2009-04-14 08:07:00,1.515,1.51515,1.515,1.5151,147400000.0
2009-04-14 08:08:00,1.5151,1.5153,1.51505,1.5151,102100000.0
2009-04-14 08:09:00,1.5151,1.5153,1.515,1.5151,112600000.0
2009-04-14 08:10:00,1.5151,1.51515,1.5148,1.5149,88200000.0
2009-04-14 08:11:00,1.5149,1.51495,1.5147,1.5148,61800000.0
2009-04-14 08:12:00,1.51475,1.5148,1.51425,1.5143,117800000.0
2009-04-14 08:13:00,1.51435,1.51475,1.51425,1.5145,110600000.0
2009-04-14 08:14:00,1.5145,1.51465,1.5143,1.51445,200600000.0
2009-04-14 08:15:00,1.5144,1.5146,1.5144,1.51455,87400000.0
2009-04-14 08:16:00,1.5145,1.51465,1.5143,1.5145,152000000.0
2009-04-14 08:17:00,1.5145,1.5146,1.5143,1.51445,68400000.0
2009-04-14 08:18:00,1.5145,1.51455,1.5143,1.5144,174600000.0
2009-04-14 08:19:00,1.5144,1.5145,1.5142,1.5145,249600000.0
2009-04-14 08:20:00,1.51455,1.51465,1.5142,1.5143,291800000.0
2009-04-14 08:21:00,1.5143,1.5143,1.5142,1.5143,283800000.0
2009-04-14 08:22:00,1.5143,1.5145,1.5142,1.5144,202200000.0
2009-04-14 08:23:00,1.51435,1.51515,1.51425,1.51515,187200000.0
2009-04-14 08:24:00,1.5152,1.51545,1.51475,1.51485,299200000.0
2009-04-14 08:25:00,1.5149,1.5149,1.5143,1.51435,249000000.0
2009-04-14 08:26:00,1.5144,1.5145,1.5143,1.5143,286200000.0
2009-04-14 08:27:00,1.5143,1.5145,1.5143,1.5144,156000000.0
2009-04-14 08:28:00,1.5144,1.51455,1.5143,1.5143,209200000.0
2009-04-14 08:29:00,1.5144,1.5146,1.5144,1.5145,91400000.0
2009-04-14 08:30:00,1.51455,1.51465,1.5143,1.51435,189600000.0
2009-04-14 08:31:00,1.5143,1.51445,1.51425,1.5143,253400000.0
2009-04-14 08:32:00,1.5144,1.5145,1.5143,1.5143,154600000.0
2009-04-14 08:33:00,1.5143,1.5146,1.5143,1.5146,113800000.0
2009-04-14 08:34:00,1.5146,1.5147,1.5145,1.5146,265400000.0
2009-04-14 08:35:00,1.51465,1.5147,1.5145,1.5145,76200000.0
2009-04-14 08:36:00,1.5145,1.5145,1.51445,1.51445,46600000.0
2009-04-14 08:37:00,1.5145,1.5145,1.51415,1.5143,106000000.0
2009-04-14 08:38:00,1.5143,1.5144,1.5142,1.5143,201200000.0
2009-04-14 08:39:00,1.5143,1.5144,1.51425,1.5143,199600000.0
2009-04-14 08:40:00,1.5143,1.5144,1.5142,1.51435,173800000.0
2009-04-14 08:41:00,1.5144,1.5144,1.51405,1.5141,90600000.0
2009-04-14 08:42:00,1.5141,1.5142,1.5141,1.51415,83600000.0
2009-04-14 08:43:00,1.51415,1.51425,1.514,1.51415,158600000.0
2009-04-14 08:44:00,1.51415,1.51435,1.51415,1.5142,60800000.0
2009-04-14 08:45:00,1.5142,1.5147,1.51415,1.51445,280600000.0
2009-04-14 08:46:00,1.51445,1.51485,1.5144,1.5148,166600000.0
2009-04-14 08:47:00,1.51485,1.51485,1.5142,1.5147,220600000.0
2009-04-14 08:48:00,1.5148,1.5149,1.51465,1.5147,70000000.0
2009-04-14 08:49:00,1.51485,1.515,1.5146,1.5146,99400000.0
2009-04-14 08:50:00,1.5146,1.5146,1.51435,1.5145,138200000.0
2009-04-14 08:51:00,1.5145,1.51475,1.51435,1.5147,242200000.0
2009-04-14 08:52:00,1.5147,1.5147,1.5142,1.5142,284400000.0
2009-04-14 08:53:00,1.5142,1.5143,1.5141,1.51415,277000000.0
2009-04-14 08:54:00,1.51415,1.51425,1.5141,1.5142,159200000.0
2009-04-14 08:55:00,1.5142,1.5143,1.51415,1.5142,134800000.0
2009-04-14 08:56:00,1.5142,1.51425,1.51405,1.51415,195800000.0
2009-04-14 08:57:00,1.5141,1.5142,1.5141,1.51415,288600000.0
2009-04-14 08:58:00,1.51425,1.5145,1.5142,1.5142,313400000.0
2009-04-14 08:59:00,1.5142,1.5142,1.51395,1.514,237000000.0
2009-04-14 09:00:00,1.51405,1.51415,1.51395,1.514,466200000.0
2009-04-14 09:01:00,1.514,1.51405,1.5137,1.5139,217800000.0
2009-04-14 09:02:00,1.5138,1.51395,1.5137,1.5138,293400000.0
2009-04-14 09:03:00,1.5138,1.51385,1.5135,1.5136,325200000.0
2009-04-14 09:04:00,1.51365,1.5143,1.5136,1.5141,245200000.0
2009-04-14 09:05:00,1.51405,1.5141,1.51365,1.5138,341400000.0
2009-04-14 09:06:00,1.5138,1.5141,1.5137,1.514,370600000.0
2009-04-14 09:07:00,1.514,1.514,1.5136,1.514,311400000.0
2009-04-14 09:08:00,1.51395,1.51405,1.51365,1.5137,338600000.0
2009-04-14 09:09:00,1.5137,1.5137,1.51345,1.5135,365800000.0
2009-04-14 09:10:00,1.5135,1.51375,1.5135,1.5137,234400000.0
2009-04-14 09:11:00,1.5137,1.51375,1.5137,1.5137,115000000.0
2009-04-14 09:12:00,1.5137,1.51395,1.5137,1.5139,181600000.0
2009-04-14 09:13:00,1.51395,1.5141,1.5138,1.514,177400000.0
2009-04-14 09:14:00,1.514,1.51425,1.5137,1.51405,232000000.0
2009-04-14 09:15:00,1.51405,1.51405,1.51355,1.51365,280200000.0
2009-04-14 09:16:00,1.51365,1.5139,1.51365,1.5138,219400000.0
2009-04-14 09:17:00,1.5138,1.51395,1.51365,1.5138,260200000.0
2009-04-14 09:18:00,1.51375,1.51385,1.51335,1.5134,257800000.0
2009-04-14 09:19:00,1.5134,1.5134,1.51315,1.5132,468800000.0
2009-04-14 09:20:00,1.51335,1.5135,1.5131,1.51325,244800000.0
2009-04-14 09:21:00,1.51325,1.5135,1.5131,1.51335,290000000.0
2009-04-14 09:22:00,1.51325,1.51385,1.5132,1.51365,296400000.0
2009-04-14 09:23:00,1.51365,1.5137,1.51345,1.5137,216000000.0
2009-04-14 09:24:00,1.5137,1.5137,1.51345,1.5135,199200000.0
2009-04-14 09:25:00,1.5135,1.5136,1.5134,1.5134,250800000.0
2009-04-14 09:26:00,1.5134,1.51365,1.5134,1.5136,391000000.0
2009-04-14 09:27:00,1.5136,1.5139,1.5136,1.5138,271200000.0
2009-04-14 09:28:00,1.5139,1.5142,1.5137,1.5139,176000000.0
2009-04-14 09:29:00,1.5139,1.5139,1.5132,1.5135,302000000.0
2009-04-14 09:30:00,1.5135,1.5135,1.51335,1.5134,321400000.0
2009-04-14 09:31:00,1.5134,1.5136,1.5132,1.5132,304800000.0
2009-04-14 09:32:00,1.5133,1.5133,1.5132,1.5133,247800000.0
2009-04-14 09:33:00,1.5133,1.5135,1.5132,1.51335,190600000.0
2009-04-14 09:34:00,1.5134,1.5135,1.5133,1.5133,170800000.0
2009-04-14 09:35:00,1.5133,1.51385,1.51325,1.5138,231800000.0
2009-04-14 09:36:00,1.5137,1.5142,1.5135,1.51415,353200000.0
2009-04-14 09:37:00,1.51415,1.5147,1.51405,1.51455,228600000.0
2009-04-14 09:38:00,1.5145,1.5146,1.5139,1.51405,355400000.0
2009-04-14 09:39:00,1.51405,1.51425,1.51375,1.514,236000000.0
2009-04-14 09:40:00,1.514,1.5142,1.51395,1.514,209400000.0
2009-04-14 09:41:00,1.514,1.5144,1.51395,1.5142,332100000.0
2009-04-14 09:42:00,1.51435,1.51435,1.5135,1.51355,272800000.0
2009-04-14 09:43:00,1.5135,1.5136,1.5135,1.51355,39400000.0
2009-04-14 09:44:00,1.51365,1.5139,1.5136,1.5139,100200000.0
2009-04-14 09:45:00,1.5138,1.5138,1.5136,1.5138,200800000.0
2009-04-14 09:46:00,1.5139,1.5142,1.5137,1.5138,103400000.0
2009-04-14 09:47:00,1.5138,1.51415,1.5137,1.5141,266400000.0
2009-04-14 09:48:00,1.51405,1.51435,1.514,1.51415,190800000.0
2009-04-14 09:49:00,1.51415,1.5143,1.5139,1.514,283200000.0
2009-04-14 09:50:00,1.51405,1.51435,1.5139,1.5141,212800000.0
2009-04-14 09:51:00,1.51405,1.51415,1.514,1.514,156800000.0
2009-04-14 09:52:00,1.514,1.514,1.5138,1.51395,90800000.0
2009-04-14 09:53:00,1.514,1.5142,1.51375,1.5141,133400000.0
2009-04-14 09:54:00,1.5141,1.5142,1.514,1.51405,171200000.0
2009-04-14 09:55:00,1.51405,1.5142,1.514,1.5142,246000000.0
2009-04-14 09:56:00,1.5142,1.5148,1.514,1.5148,293800000.0
2009-04-14 09:57:00,1.5148,1.5168,1.5147,1.51655,411800000.0
2009-04-14 09:58:00,1.5166,1.51675,1.51555,1.5159,317500000.0
2009-04-14 09:59:00,1.51595,1.5163,1.51595,1.5162,156200000.0
2009-04-14 10:00:00,1.5161,1.51615,1.51535,1.5156,208800000.0
2009-04-14 10:01:00,1.5156,1.51605,1.51555,1.5159,230400000.0
2009-04-14 10:02:00,1.51595,1.51615,1.5159,1.51595,337000000.0
2009-04-14 10:03:00,1.51595,1.51625,1.51595,1.5162,179400000.0
2009-04-14 10:04:00,1.5162,1.5162,1.51615,1.51615,44800000.0
2009-04-14 10:05:00,1.51615,1.5162,1.5159,1.51605,139600000.0
2009-04-14 10:06:00,1.51605,1.5162,1.51595,1.5161,173800000.0
2009-04-14 10:07:00,1.5161,1.51625,1.5155,1.5155,196800000.0
2009-04-14 10:08:00,1.5155,1.516,1.5155,1.516,129800000.0
2009-04-14 10:09:00,1.51605,1.5164,1.51575,1.5164,251000000.0
2009-04-14 10:10:00,1.51635,1.5164,1.5162,1.5163,141600000.0
2009-04-14 10:11:00,1.5163,1.51635,1.51615,1.51615,197000000.0
2009-04-14 10:12:00,1.5161,1.5167,1.5161,1.5167,233600000.0
2009-04-14 10:13:00,1.51675,1.5172,1.5166,1.5169,312000000.0
2009-04-14 10:14:00,1.5169,1.5169,1.5163,1.5163,301000000.0
2009-04-14 10:15:00,1.5163,1.5166,1.5163,1.51655,219400000.0
2009-04-14 10:16:00,1.5165,1.51675,1.51645,1.5166,255000000.0
2009-04-14 10:17:00,1.5166,1.51685,1.5166,1.51675,232200000.0
2009-04-14 10:18:00,1.51675,1.51675,1.5166,1.5167,150000000.0
2009-04-14 10:19:00,1.51655,1.51675,1.5163,1.51665,308400000.0
2009-04-14 10:20:00,1.5166,1.51675,1.51655,1.51675,204400000.0
2009-04-14 10:21:00,1.5166,1.5172,1.5166,1.517,216600000.0
2009-04-14 10:22:00,1.51695,1.51725,1.5169,1.51715,239800000.0
2009-04-14 10:23:00,1.51715,1.51735,1.5171,1.5172,240800000.0
2009-04-14 10:24:00,1.51715,1.51725,1.51685,1.517,196600000.0
2009-04-14 10:25:00,1.517,1.5173,1.5169,1.517,216800000.0
2009-04-14 10:26:00,1.517,1.51725,1.517,1.5172,248200000.0
2009-04-14 10:27:00,1.5171,1.51745,1.5171,1.5173,155600000.0
2009-04-14 10:28:00,1.5172,1.5174,1.51705,1.51705,178400000.0
2009-04-14 10:29:00,1.51705,1.51725,1.51705,1.51715,210800000.0
2009-04-14 10:30:00,1.51715,1.5174,1.51715,1.5174,64600000.0
2009-04-14 10:31:00,1.51735,1.51735,1.5172,1.5172,221800000.0
2009-04-14 10:32:00,1.5172,1.5172,1.5172,1.5172,141000000.0
2009-04-14 10:33:00,1.5172,1.51735,1.5172,1.51725,106600000.0
2009-04-14 10:34:00,1.51725,1.51745,1.51725,1.5174,265400000.0
2009-04-14 10:35:00,1.5174,1.5174,1.5172,1.51725,149600000.0
2009-04-14 10:36:00,1.5173,1.5174,1.51715,1.5172,111800000.0
2009-04-14 10:37:00,1.5172,1.5173,1.51715,1.5172,148400000.0
2009-04-14 10:38:00,1.5172,1.5175,1.5171,1.5174,183000000.0
2009-04-14 10:39:00,1.5174,1.5174,1.51715,1.5173,113000000.0
2009-04-14 10:40:00,1.5173,1.51745,1.51725,1.51725,80000000.0
2009-04-14 10:41:00,1.5174,1.51755,1.5173,1.51745,145000000.0
2009-04-14 10:42:00,1.51745,1.5178,1.51745,1.51765,167800000.0
2009-04-14 10:43:00,1.51765,1.5179,1.51765,1.5179,87000000.0
2009-04-14 10:44:00,1.5179,1.5181,1.51765,1.5178,251800000.0
2009-04-14 10:45:00,1.51825,1.51835,1.5178,1.51795,318000000.0
2009-04-14 10:46:00,1.5179,1.5182,1.51775,1.5181,253800000.0
2009-04-14 10:47:00,1.5181,1.51835,1.518,1.5183,189600000.0
2009-04-14 10:48:00,1.5182,1.51825,1.5178,1.5178,254400000.0
2009-04-14 10:49:00,1.5178,1.5179,1.5176,1.51765,234200000.0
2009-04-14 10:50:00,1.51775,1.51785,1.51755,1.51775,191800000.0
2009-04-14 10:51:00,1.51775,1.51805,1.5177,1.51795,184400000.0
2009-04-14 10:52:00,1.51795,1.5184,1.51795,1.51825,182600000.0
2009-04-14 10:53:00,1.51835,1.51835,1.5181,1.51815,86800000.0
2009-04-14 10:54:00,1.51825,1.51825,1.5175,1.5175,234400000.0
2009-04-14 10:55:00,1.51735,1.5179,1.51705,1.5179,238600000.0
2009-04-14 10:56:00,1.51765,1.5178,1.5173,1.5174,100400000.0
2009-04-14 10:57:00,1.51735,1.5176,1.51735,1.5174,123200000.0
2009-04-14 10:58:00,1.5174,1.5176,1.5174,1.5174,65600000.0
2009-04-14 10:59:00,1.51735,1.5175,1.51735,1.51745,111800000.0
2009-04-14 11:00:00,1.51745,1.51755,1.51735,1.51735,141600000.0
2009-04-14 11:01:00,1.51735,1.51795,1.5173,1.51765,191400000.0
2009-04-14 11:02:00,1.51765,1.5178,1.51745,1.5178,171000000.0
2009-04-14 11:03:00,1.51785,1.51795,1.5175,1.5177,267800000.0
2009-04-14 11:04:00,1.51765,1.51795,1.5174,1.51765,320000000.0
2009-04-14 11:05:00,1.51765,1.51775,1.5175,1.5177,111800000.0
2009-04-14 11:06:00,1.5177,1.5179,1.51745,1.51775,105000000.0
2009-04-14 11:07:00,1.51785,1.518,1.51775,1.5178,61400000.0
2009-04-14 11:08:00,1.5178,1.518,1.51765,1.5179,151400000.0
2009-04-14 11:09:00,1.5179,1.5179,1.5176,1.5178,216200000.0
2009-04-14 11:10:00,1.51775,1.5178,1.5176,1.5178,128000000.0
2009-04-14 11:11:00,1.5178,1.5178,1.5177,1.5177,133200000.0
2009-04-14 11:12:00,1.51775,1.5178,1.51765,1.5177,199200000.0
2009-04-14 11:13:00,1.51775,1.5178,1.5177,1.5177,176800000.0
2009-04-14 11:14:00,1.5177,1.51785,1.5177,1.5178,182600000.0
2009-04-14 11:15:00,1.5178,1.5178,1.5177,1.51775,121800000.0
2009-04-14 11:16:00,1.51775,1.5178,1.51775,1.5178,51400000.0
2009-04-14 11:17:00,1.5178,1.51785,1.5177,1.5177,87400000.0
2009-04-14 11:18:00,1.5177,1.5178,1.51765,1.51765,80000000.0
2009-04-14 11:19:00,1.51765,1.5177,1.51745,1.5176,195600000.0
2009-04-14 11:20:00,1.5176,1.5176,1.5174,1.5176,67600000.0
2009-04-14 11:21:00,1.5176,1.5177,1.51755,1.5176,67800000.0
2009-04-14 11:22:00,1.51755,1.5176,1.5175,1.5176,113600000.0
2009-04-14 11:23:00,1.51755,1.5176,1.5175,1.5176,100200000.0
2009-04-14 11:24:00,1.51745,1.51755,1.5174,1.5174,98200000.0
2009-04-14 11:25:00,1.5174,1.5176,1.5174,1.5175,119400000.0
2009-04-14 11:26:00,1.51745,1.5175,1.51735,1.51735,32600000.0
2009-04-14 11:27:00,1.5175,1.5176,1.5174,1.5175,50300000.0
2009-04-14 11:28:00,1.5175,1.5175,1.51735,1.51745,71600000.0
2009-04-14 11:29:00,1.5174,1.5174,1.51725,1.5173,141600000.0
2009-04-14 11:30:00,1.5174,1.5175,1.51735,1.51745,108400000.0
2009-04-14 11:31:00,1.5176,1.51775,1.5174,1.5174,246600000.0
2009-04-14 11:32:00,1.5174,1.5176,1.5174,1.51745,96000000.0
2009-04-14 11:33:00,1.51745,1.5176,1.5174,1.5175,612400005.0
2009-04-14 11:34:00,1.5175,1.5178,1.5175,1.51775,156800000.0
2009-04-14 11:35:00,1.51775,1.5179,1.51735,1.51735,179200000.0
2009-04-14 11:36:00,1.51735,1.5175,1.5173,1.5174,144400000.0
2009-04-14 11:37:00,1.51755,1.51755,1.51695,1.51705,173800000.0
2009-04-14 11:38:00,1.5171,1.5173,1.51705,1.51715,164200000.0
2009-04-14 11:39:00,1.5171,1.5172,1.5171,1.5171,105000000.0
2009-04-14 11:40:00,1.5171,1.51725,1.5171,1.5172,151300000.0
2009-04-14 11:41:00,1.5172,1.5174,1.5172,1.5174,69600000.0
2009-04-14 11:42:00,1.5174,1.5174,1.5171,1.5171,214700000.0
2009-04-14 11:43:00,1.5171,1.51745,1.51705,1.5172,357000001.0
2009-04-14 11:44:00,1.5172,1.5177,1.5172,1.5173,218000000.0
2009-04-14 11:45:00,1.51735,1.51755,1.5173,1.51735,201600000.0
2009-04-14 11:46:00,1.5173,1.5174,1.5173,1.51735,61200000.0
2009-04-14 11:47:00,1.5174,1.5175,1.5173,1.51735,130600000.0
2009-04-14 11:48:00,1.51745,1.5175,1.5173,1.51735,187800000.0
2009-04-14 11:49:00,1.5174,1.5175,1.5173,1.5175,301800000.0
2009-04-14 11:50:00,1.5175,1.5176,1.51745,1.5176,68000000.0
2009-04-14 11:51:00,1.51755,1.51755,1.5174,1.51755,87200000.0
2009-04-14 11:52:00,1.5175,1.51765,1.5175,1.51755,145200000.0
2009-04-14 11:53:00,1.51755,1.51785,1.51755,1.5178,160800000.0
2009-04-14 11:54:00,1.51785,1.5179,1.51775,1.51775,182800000.0
2009-04-14 11:55:00,1.51785,1.518,1.51775,1.5178,242400000.0
2009-04-14 11:56:00,1.5178,1.5178,1.51765,1.5177,139200000.0
2009-04-14 11:57:00,1.5177,1.5178,1.5177,1.51775,164400000.0
2009-04-14 11:58:00,1.51785,1.5179,1.5175,1.51755,220400000.0
2009-04-14 11:59:00,1.51765,1.51775,1.5176,1.5177,87400000.0
2009-04-14 12:00:00,1.5177,1.5178,1.5176,1.5177,134800000.0
2009-04-14 12:01:00,1.5177,1.5178,1.51765,1.5177,147600000.0
2009-04-14 12:02:00,1.5177,1.51785,1.51765,1.5177,206300000.0
2009-04-14 12:03:00,1.5177,1.5177,1.5175,1.5176,212900000.0
2009-04-14 12:04:00,1.51755,1.5179,1.51755,1.5177,249400000.0
2009-04-14 12:05:00,1.51775,1.51805,1.5177,1.5178,189000000.0
2009-04-14 12:06:00,1.5178,1.5178,1.51745,1.51745,148800000.0
2009-04-14 12:07:00,1.51745,1.5175,1.517,1.51705,283400000.0
2009-04-14 12:08:00,1.51705,1.5175,1.517,1.5175,225400000.0
2009-04-14 12:09:00,1.5175,1.51755,1.51725,1.5173,157800000.0
2009-04-14 12:10:00,1.5173,1.51755,1.5173,1.5174,189600000.0
2009-04-14 12:11:00,1.5175,1.5175,1.51735,1.5174,82600000.0
2009-04-14 12:12:00,1.5174,1.5174,1.5173,1.5174,91400000.0
2009-04-14 12:13:00,1.5174,1.5174,1.5173,1.5174,49600000.0
2009-04-14 12:14:00,1.5174,1.51745,1.5173,1.5173,67000000.0
2009-04-14 12:15:00,1.5173,1.5175,1.5173,1.5173,101800000.0
2009-04-14 12:16:00,1.5173,1.5174,1.5173,1.5173,109600000.0
2009-04-14 12:17:00,1.5173,1.5173,1.5166,1.5167,328000000.0
2009-04-14 12:18:00,1.5167,1.5169,1.5165,1.5166,452600000.0
2009-04-14 12:19:00,1.5166,1.5166,1.5161,1.5162,245600000.0
2009-04-14 12:20:00,1.5162,1.5162,1.5157,1.51605,365800000.0
2009-04-14 12:21:00,1.51605,1.51655,1.51605,1.5165,192800000.0
2009-04-14 12:22:00,1.5166,1.5166,1.5163,1.5163,119300000.0
2009-04-14 12:23:00,1.5163,1.5164,1.51565,1.5157,355000000.0
2009-04-14 12:24:00,1.5157,1.51625,1.51565,1.516,293400000.0
2009-04-14 12:25:00,1.5161,1.51635,1.516,1.51635,168000000.0
2009-04-14 12:26:00,1.51645,1.5168,1.5164,1.5168,212600000.0
2009-04-14 12:27:00,1.5168,1.517,1.5167,1.5167,344000000.0
2009-04-14 12:28:00,1.5167,1.51675,1.5166,1.5167,197400000.0
2009-04-14 12:29:00,1.51675,1.5169,1.5166,1.5168,154800000.0
2009-04-14 12:30:00,1.5168,1.51745,1.51665,1.5171,204600000.0
2009-04-14 12:31:00,1.5171,1.5172,1.51675,1.5171,227200000.0
2009-04-14 12:32:00,1.5171,1.5172,1.51665,1.5168,290400000.0
2009-04-14 12:33:00,1.5168,1.5171,1.5168,1.517,154600000.0
2009-04-14 12:34:00,1.51705,1.5174,1.51695,1.5173,115200000.0
2009-04-14 12:35:00,1.51725,1.5174,1.51685,1.5169,236400000.0
2009-04-14 12:36:00,1.51705,1.5171,1.5168,1.5171,269600000.0
2009-04-14 12:37:00,1.5172,1.51735,1.517,1.5172,199800000.0
2009-04-14 12:38:00,1.5172,1.51735,1.5171,1.5172,122000000.0
2009-04-14 12:39:00,1.5171,1.51725,1.517,1.5171,149200000.0
2009-04-14 12:40:00,1.5171,1.5172,1.51705,1.5171,233000000.0
2009-04-14 12:41:00,1.5172,1.51745,1.517,1.51745,282400000.0
2009-04-14 12:42:00,1.5174,1.51745,1.51665,1.5168,460400000.0
2009-04-14 12:43:00,1.5168,1.5169,1.51665,1.5168,175000000.0
2009-04-14 12:44:00,1.5168,1.5168,1.5152,1.51535,441499999.0
2009-04-14 12:45:00,1.51555,1.51615,1.5155,1.5159,449600000.0
2009-04-14 12:46:00,1.5159,1.51655,1.51585,1.51655,255800000.0
2009-04-14 12:47:00,1.51665,1.51685,1.51645,1.51675,184600000.0
2009-04-14 12:48:00,1.51675,1.51675,1.51665,1.51675,65600000.0
2009-04-14 12:49:00,1.51675,1.51685,1.51665,1.5167,129600000.0
2009-04-14 12:50:00,1.5167,1.5169,1.51665,1.5169,37200000.0
2009-04-14 12:51:00,1.5169,1.5169,1.5168,1.51685,102800000.0
2009-04-14 12:52:00,1.5169,1.5169,1.5167,1.5167,49400000.0
2009-04-14 12:53:00,1.51675,1.51695,1.51675,1.51695,119200000.0
2009-04-14 12:54:00,1.517,1.517,1.5168,1.5169,48800000.0
2009-04-14 12:55:00,1.5169,1.5169,1.5163,1.5167,244400000.0
2009-04-14 12:56:00,1.5167,1.5168,1.5165,1.5165,88600000.0
2009-04-14 12:57:00,1.5165,1.51665,1.51635,1.5166,159800000.0
2009-04-14 12:58:00,1.5166,1.51675,1.5165,1.5167,103400000.0
2009-04-14 12:59:00,1.5167,1.5168,1.51665,1.5167,85200000.0
2009-04-14 13:00:00,1.5167,1.5169,1.51655,1.51665,230000000.0
2009-04-14 13:01:00,1.5167,1.5168,1.51665,1.51665,97800000.0
2009-04-14 13:02:00,1.5167,1.5168,1.51645,1.5166,148600000.0
2009-04-14 13:03:00,1.5165,1.5165,1.5161,1.51625,117200000.0
2009-04-14 13:04:00,1.51625,1.5165,1.5161,1.5164,286200000.0
2009-04-14 13:05:00,1.5165,1.5166,1.5164,1.5166,256600000.0
2009-04-14 13:06:00,1.5166,1.5167,1.51645,1.5165,147200000.0
2009-04-14 13:07:00,1.5166,1.5167,1.5165,1.5167,135800000.0
2009-04-14 13:08:00,1.5167,1.5168,1.51645,1.5166,180600000.0
2009-04-14 13:09:00,1.5166,1.5167,1.51625,1.51625,226000000.0
2009-04-14 13:10:00,1.51625,1.5165,1.51625,1.5163,94200000.0
2009-04-14 13:11:00,1.51635,1.5165,1.5163,1.5165,184000000.0
2009-04-14 13:12:00,1.5165,1.51655,1.5165,1.5165,128400000.0
2009-04-14 13:13:00,1.51655,1.5167,1.51655,1.5166,68000000.0
2009-04-14 13:14:00,1.5166,1.5166,1.5165,1.5165,206400000.0
2009-04-14 13:15:00,1.5165,1.51675,1.51645,1.51655,270000000.0
2009-04-14 13:16:00,1.51655,1.5167,1.51635,1.51635,240600000.0
2009-04-14 13:17:00,1.51635,1.51655,1.51635,1.5164,184200000.0
2009-04-14 13:18:00,1.51655,1.5166,1.5164,1.5165,158800000.0
2009-04-14 13:19:00,1.5165,1.5168,1.5165,1.5167,210800000.0
2009-04-14 13:20:00,1.5168,1.5168,1.5165,1.5166,129400000.0
2009-04-14 13:21:00,1.51665,1.51665,1.5165,1.5166,105000000.0
2009-04-14 13:22:00,1.5166,1.5169,1.51655,1.5167,217600000.0
2009-04-14 13:23:00,1.5167,1.51675,1.5165,1.5166,312000000.0
2009-04-14 13:24:00,1.5166,1.5169,1.5166,1.5168,93400000.0
2009-04-14 13:25:00,1.5168,1.5168,1.51675,1.51675,42000000.0
2009-04-14 13:26:00,1.51675,1.517,1.5167,1.5168,281000000.0
2009-04-14 13:27:00,1.5168,1.51705,1.5168,1.5169,209600000.0
2009-04-14 13:28:00,1.5169,1.5172,1.5168,1.5172,152200000.0
2009-04-14 13:29:00,1.5172,1.51725,1.5171,1.5172,61600000.0
2009-04-14 13:30:00,1.5172,1.51735,1.51715,1.51725,168800000.0
2009-04-14 13:31:00,1.51725,1.51735,1.51715,1.5173,147000000.0
2009-04-14 13:32:00,1.51725,1.5173,1.5172,1.5172,77800000.0
2009-04-14 13:33:00,1.5172,1.5172,1.517,1.517,122600000.0
2009-04-14 13:34:00,1.51705,1.51705,1.517,1.517,77400000.0
2009-04-14 13:35:00,1.51705,1.5171,1.517,1.5171,102600000.0
2009-04-14 13:36:00,1.5171,1.5171,1.517,1.5171,41000000.0
2009-04-14 13:37:00,1.5171,1.5172,1.517,1.5172,193800000.0
2009-04-14 13:38:00,1.51725,1.5174,1.5172,1.5173,167200000.0
2009-04-14 13:39:00,1.5174,1.5174,1.51695,1.517,174200000.0
2009-04-14 13:40:00,1.517,1.51715,1.5169,1.517,198600000.0
2009-04-14 13:41:00,1.517,1.5172,1.5168,1.5168,288600000.0
2009-04-14 13:42:00,1.5169,1.5169,1.5167,1.5167,152600000.0
2009-04-14 13:43:00,1.5168,1.51685,1.5167,1.5168,177000000.0
2009-04-14 13:44:00,1.5168,1.51705,1.5167,1.51685,159000000.0
2009-04-14 13:45:00,1.5168,1.51705,1.51675,1.5168,345300000.0
2009-04-14 13:46:00,1.5168,1.51695,1.5166,1.51685,237400000.0
2009-04-14 13:47:00,1.5169,1.5171,1.5169,1.51705,42800000.0
2009-04-14 13:48:00,1.5171,1.5172,1.517,1.51705,189000000.0
2009-04-14 13:49:00,1.51705,1.5173,1.517,1.517,224600000.0
2009-04-14 13:50:00,1.51705,1.5173,1.517,1.5171,133000000.0
2009-04-14 13:51:00,1.5171,1.51725,1.5171,1.5172,93200000.0
2009-04-14 13:52:00,1.51725,1.51725,1.51705,1.5171,195800000.0
2009-04-14 13:53:00,1.5172,1.5172,1.51675,1.5168,172200000.0
2009-04-14 13:54:00,1.51675,1.517,1.5165,1.5166,363000000.0
2009-04-14 13:55:00,1.51665,1.51665,1.51655,1.51655,141000000.0
2009-04-14 13:56:00,1.5165,1.5166,1.51595,1.516,337000000.0
2009-04-14 13:57:00,1.51595,1.51605,1.5155,1.51575,235000000.0
2009-04-14 13:58:00,1.5158,1.5159,1.51565,1.5158,218800000.0
2009-04-14 13:59:00,1.5158,1.51605,1.5157,1.5157,230400000.0
2009-04-14 14:00:00,1.5157,1.51575,1.5155,1.51575,147800000.0
2009-04-14 14:01:00,1.5157,1.5161,1.51555,1.5161,58600000.0
2009-04-14 14:02:00,1.5161,1.5164,1.5161,1.5164,74000000.0
2009-04-14 14:03:00,1.5164,1.5164,1.5162,1.51635,204000000.0
2009-04-14 14:04:00,1.5165,1.51655,1.51635,1.5165,182400000.0
2009-04-14 14:05:00,1.5165,1.5167,1.51645,1.5166,151800000.0
2009-04-14 14:06:00,1.5167,1.5168,1.51655,1.5168,202800000.0
2009-04-14 14:07:00,1.5168,1.5168,1.5166,1.5168,180200000.0
2009-04-14 14:08:00,1.5168,1.5168,1.5162,1.5167,248800000.0
2009-04-14 14:09:00,1.5167,1.51685,1.5166,1.5166,150200000.0
2009-04-14 14:10:00,1.5167,1.5167,1.5164,1.5165,158200000.0
2009-04-14 14:11:00,1.5165,1.51655,1.51625,1.5163,188600000.0
2009-04-14 14:12:00,1.51645,1.51645,1.51595,1.51615,241400000.0
2009-04-14 14:13:00,1.5163,1.51635,1.5162,1.5163,146400000.0
2009-04-14 14:14:00,1.5163,1.51655,1.515,1.5151,283000000.0
2009-04-14 14:15:00,1.5152,1.5152,1.51475,1.5151,361000000.0
2009-04-14 14:16:00,1.5151,1.51535,1.5151,1.5153,265200000.0
2009-04-14 14:17:00,1.5153,1.5153,1.51495,1.5153,213600000.0
2009-04-14 14:18:00,1.51535,1.5157,1.51525,1.51565,274400000.0
2009-04-14 14:19:00,1.5156,1.51575,1.51525,1.5156,266000000.0
2009-04-14 14:20:00,1.5156,1.5157,1.51535,1.5154,219400000.0
2009-04-14 14:21:00,1.51535,1.5155,1.5151,1.5151,529600000.0
2009-04-14 14:22:00,1.5151,1.5152,1.5148,1.5151,372400000.0
2009-04-14 14:23:00,1.515,1.515,1.5145,1.5148,402200000.0
2009-04-14 14:24:00,1.5148,1.51495,1.5148,1.5148,125200000.0
2009-04-14 14:25:00,1.5148,1.5152,1.5148,1.5152,290800000.0
2009-04-14 14:26:00,1.5151,1.5152,1.51485,1.5151,190200000.0
2009-04-14 14:27:00,1.5151,1.51525,1.5151,1.5151,199800000.0
2009-04-14 14:28:00,1.5151,1.5155,1.5151,1.51515,289800000.0
2009-04-14 14:29:00,1.5152,1.51535,1.51495,1.51505,246200000.0
2009-04-14 14:30:00,1.515,1.51595,1.51435,1.5152,399000001.0
2009-04-14 14:31:00,1.51515,1.5155,1.5151,1.5152,248200000.0
2009-04-14 14:32:00,1.5152,1.51555,1.5152,1.5155,233800000.0
2009-04-14 14:33:00,1.5155,1.5156,1.515,1.5154,407200000.0
2009-04-14 14:34:00,1.5154,1.5157,1.5148,1.515,434400000.0
2009-04-14 14:35:00,1.515,1.51515,1.51435,1.5145,494000000.0
2009-04-14 14:36:00,1.5145,1.515,1.51435,1.51485,504400000.0
2009-04-14 14:37:00,1.5149,1.515,1.5146,1.5146,167800000.0
2009-04-14 14:38:00,1.5146,1.51475,1.51445,1.51465,395800000.0
2009-04-14 14:39:00,1.51465,1.5148,1.51435,1.5145,379200000.0
2009-04-14 14:40:00,1.51455,1.5148,1.5143,1.5148,491000000.0
2009-04-14 14:41:00,1.5147,1.51475,1.51445,1.51445,349400000.0
2009-04-14 14:42:00,1.51455,1.5147,1.51435,1.51465,301400000.0
2009-04-14 14:43:00,1.5145,1.5147,1.5144,1.5145,276200000.0
2009-04-14 14:44:00,1.51445,1.5145,1.51325,1.5133,496400000.0
2009-04-14 14:45:00,1.5133,1.514,1.5133,1.51365,508200000.0
2009-04-14 14:46:00,1.51365,1.5141,1.51365,1.51405,284000000.0
2009-04-14 14:47:00,1.51405,1.5143,1.51385,1.5142,338400000.0
2009-04-14 14:48:00,1.51425,1.5145,1.5142,1.5145,328200000.0
2009-04-14 14:49:00,1.5145,1.51465,1.5143,1.5145,393600000.0
2009-04-14 14:50:00,1.51445,1.5146,1.51415,1.51415,408800000.0
2009-04-14 14:51:00,1.51415,1.5143,1.51375,1.5141,187800000.0
2009-04-14 14:52:00,1.5141,1.5143,1.51405,1.51415,214600000.0
2009-04-14 14:53:00,1.5142,1.5142,1.51395,1.514,353000000.0
2009-04-14 14:54:00,1.514,1.5141,1.5138,1.5141,439800000.0
2009-04-14 14:55:00,1.51405,1.5142,1.5138,1.5141,384400000.0
2009-04-14 14:56:00,1.5141,1.5141,1.5138,1.5138,386400000.0
2009-04-14 14:57:00,1.5138,1.5141,1.5137,1.5137,274400000.0
2009-04-14 14:58:00,1.5137,1.51385,1.5135,1.51385,301600000.0
2009-04-14 14:59:00,1.51385,1.5139,1.5136,1.5136,385200000.0
2009-04-14 15:00:00,1.5136,1.5138,1.5136,1.5136,368000000.0
2009-04-14 15:01:00,1.5136,1.5138,1.5136,1.5138,136000000.0
2009-04-14 15:02:00,1.5138,1.5138,1.5136,1.5138,194200000.0
2009-04-14 15:03:00,1.5138,1.51385,1.5136,1.51385,188000000.0
2009-04-14 15:04:00,1.51385,1.514,1.5138,1.5138,250600000.0
2009-04-14 15:05:00,1.5138,1.5138,1.5131,1.5133,234400000.0
2009-04-14 15:06:00,1.5133,1.5137,1.5131,1.51345,444400000.0
2009-04-14 15:07:00,1.5135,1.51395,1.5134,1.51395,362650000.0
2009-04-14 15:08:00,1.514,1.514,1.51365,1.5138,174000000.0
2009-04-14 15:09:00,1.5138,1.51395,1.51355,1.51385,362400000.0
2009-04-14 15:10:00,1.5138,1.5139,1.51375,1.51385,323400000.0
2009-04-14 15:11:00,1.51385,1.51385,1.51355,1.5136,403400000.0
2009-04-14 15:12:00,1.5136,1.51395,1.51355,1.5139,223600000.0
2009-04-14 15:13:00,1.51395,1.5141,1.51375,1.51395,433400000.0
2009-04-14 15:14:00,1.51395,1.514,1.5138,1.5139,317800000.0
2009-04-14 15:15:00,1.51385,1.514,1.5138,1.5139,164600000.0
2009-04-14 15:16:00,1.5139,1.5143,1.51385,1.5142,233200000.0
2009-04-14 15:17:00,1.5142,1.5142,1.5138,1.5139,401000000.0
2009-04-14 15:18:00,1.51395,1.51415,1.5138,1.514,379000000.0
2009-04-14 15:19:00,1.514,1.5142,1.514,1.5141,193000000.0
2009-04-14 15:20:00,1.5141,1.5142,1.5138,1.5138,496400000.0
2009-04-14 15:21:00,1.5138,1.51395,1.51335,1.5135,324200000.0
2009-04-14 15:22:00,1.51355,1.51365,1.5134,1.5135,296200000.0
2009-04-14 15:23:00,1.5135,1.5135,1.5133,1.5134,288000000.0
2009-04-14 15:24:00,1.5134,1.51345,1.51295,1.513,261200000.0
2009-04-14 15:25:00,1.513,1.5132,1.5129,1.5132,369000000.0
2009-04-14 15:26:00,1.5131,1.5132,1.51265,1.5127,257600000.0
2009-04-14 15:27:00,1.51275,1.5128,1.51255,1.5126,183000000.0
2009-04-14 15:28:00,1.51265,1.51285,1.5125,1.5128,274400000.0
2009-04-14 15:29:00,1.5128,1.5132,1.5126,1.51315,333600000.0
2009-04-14 15:30:00,1.5131,1.51335,1.5129,1.513,269800000.0
2009-04-14 15:31:00,1.51305,1.51335,1.513,1.51325,268800000.0
2009-04-14 15:32:00,1.5132,1.51325,1.5131,1.5131,264400000.0
2009-04-14 15:33:00,1.5131,1.5133,1.5131,1.5132,253800000.0
2009-04-14 15:34:00,1.5132,1.51355,1.5132,1.5134,239600000.0
2009-04-14 15:35:00,1.5134,1.51345,1.5132,1.5132,244400000.0
2009-04-14 15:36:00,1.5132,1.51335,1.5128,1.5128,233400000.0
2009-04-14 15:37:00,1.51275,1.51305,1.5127,1.51295,297200000.0
2009-04-14 15:38:00,1.51295,1.51305,1.5127,1.51295,221600000.0
2009-04-14 15:39:00,1.51305,1.5132,1.51295,1.5131,248800000.0
2009-04-14 15:40:00,1.5131,1.51325,1.51275,1.5129,418200000.0
2009-04-14 15:41:00,1.5128,1.5129,1.51255,1.5127,348200000.0
2009-04-14 15:42:00,1.5126,1.51265,1.51215,1.51215,234600000.0
2009-04-14 15:43:00,1.51215,1.51215,1.51175,1.51185,380200000.0
2009-04-14 15:44:00,1.51185,1.51205,1.5118,1.51195,247600000.0
2009-04-14 15:45:00,1.5119,1.5124,1.5118,1.51225,544400000.0
2009-04-14 15:46:00,1.51225,1.51255,1.5122,1.5125,248800000.0
2009-04-14 15:47:00,1.5125,1.5128,1.5125,1.51275,551400000.0
2009-04-14 15:48:00,1.51275,1.513,1.51265,1.51285,418800000.0
2009-04-14 15:49:00,1.51285,1.5129,1.5124,1.5126,394400000.0
2009-04-14 15:50:00,1.5126,1.51285,1.51255,1.51265,542000000.0
2009-04-14 15:51:00,1.51265,1.5128,1.5125,1.5125,296400000.0
2009-04-14 15:52:00,1.5125,1.51265,1.5124,1.51255,259600000.0
2009-04-14 15:53:00,1.51245,1.5127,1.5124,1.5127,265000000.0
2009-04-14 15:54:00,1.5127,1.5128,1.5124,1.51255,546600000.0
2009-04-14 15:55:00,1.51255,1.5127,1.5124,1.5125,249200000.0
2009-04-14 15:56:00,1.5126,1.51275,1.5125,1.5126,190800000.0
2009-04-14 15:57:00,1.51265,1.5129,1.51265,1.51285,399600000.0
2009-04-14 15:58:00,1.51285,1.51285,1.5126,1.5126,269400000.0
2009-04-14 15:59:00,1.51275,1.5131,1.51265,1.51275,458700000.0
2009-04-14 16:00:00,1.51275,1.51305,1.51275,1.51275,286600000.0
2009-04-14 16:01:00,1.51275,1.5128,1.5123,1.5123,637100001.0
2009-04-14 16:02:00,1.51225,1.51255,1.5122,1.51235,414600000.0
2009-04-14 16:03:00,1.51235,1.51255,1.512,1.51215,301900000.0
2009-04-14 16:04:00,1.51215,1.5123,1.51205,1.51205,488800000.0
2009-04-14 16:05:00,1.51205,1.5124,1.51205,1.5124,533400000.0
2009-04-14 16:06:00,1.5124,1.5124,1.5122,1.5122,409200000.0
2009-04-14 16:07:00,1.5122,1.51245,1.51215,1.5123,421000000.0
2009-04-14 16:08:00,1.51225,1.5123,1.51215,1.51225,185400000.0
2009-04-14 16:09:00,1.51235,1.5125,1.5121,1.51225,249000000.0
2009-04-14 16:10:00,1.5122,1.5123,1.51205,1.51205,147200000.0
2009-04-14 16:11:00,1.51205,1.5126,1.51205,1.51235,292400000.0
2009-04-14 16:12:00,1.51235,1.5126,1.51235,1.51255,161200000.0
2009-04-14 16:13:00,1.51255,1.51265,1.5123,1.5126,248800000.0
2009-04-14 16:14:00,1.5126,1.5126,1.5122,1.5124,254200000.0
2009-04-14 16:15:00,1.5124,1.51285,1.5124,1.5128,449000000.0
2009-04-14 16:16:00,1.5127,1.5129,1.5126,1.5127,317800000.0
2009-04-14 16:17:00,1.5128,1.513,1.51275,1.5128,256400000.0
2009-04-14 16:18:00,1.5128,1.51295,1.51275,1.5128,276600000.0
2009-04-14 16:19:00,1.5128,1.513,1.5127,1.5127,224000000.0
2009-04-14 16:20:00,1.5127,1.51285,1.5127,1.5127,504600002.0
2009-04-14 16:21:00,1.51285,1.5129,1.5128,1.5128,135000000.0
2009-04-14 16:22:00,1.5128,1.51295,1.5128,1.5129,202600000.0
2009-04-14 16:23:00,1.51285,1.5129,1.51275,1.51275,143400002.0
2009-04-14 16:24:00,1.5129,1.513,1.51285,1.5129,193600000.0
2009-04-14 16:25:00,1.51295,1.513,1.5128,1.5128,205200002.0
2009-04-14 16:26:00,1.5128,1.5129,1.5126,1.5128,296000000.0
2009-04-14 16:27:00,1.5128,1.513,1.5126,1.5127,271600000.0
2009-04-14 16:28:00,1.51275,1.5129,1.51265,1.5128,195000000.0
2009-04-14 16:29:00,1.51295,1.513,1.5128,1.5129,104800000.0
2009-04-14 16:30:00,1.5129,1.51305,1.5129,1.513,109200000.0
2009-04-14 16:31:00,1.5131,1.5138,1.51295,1.5135,282800000.0
2009-04-14 16:32:00,1.5135,1.51365,1.51315,1.5132,337400000.0
2009-04-14 16:33:00,1.5132,1.5139,1.5132,1.5136,489600000.0
2009-04-14 16:34:00,1.5136,1.514,1.5133,1.5133,358000000.0
2009-04-14 16:35:00,1.51325,1.5135,1.51305,1.51345,338800000.0
2009-04-14 16:36:00,1.51345,1.5136,1.51325,1.5134,270800000.0
2009-04-14 16:37:00,1.5134,1.5135,1.5125,1.5127,375800000.0
2009-04-14 16:38:00,1.5127,1.513,1.5126,1.51275,265600000.0
2009-04-14 16:39:00,1.51275,1.51295,1.51275,1.5128,109000000.0
2009-04-14 16:40:00,1.5128,1.5129,1.5126,1.5128,288400000.0
2009-04-14 16:41:00,1.5128,1.5138,1.51265,1.5138,309800000.0
2009-04-14 16:42:00,1.5138,1.5138,1.5134,1.5134,304000000.0
2009-04-14 16:43:00,1.5134,1.5135,1.5133,1.51335,220200000.0
2009-04-14 16:44:00,1.51335,1.51345,1.5131,1.5133,373000000.0
2009-04-14 16:45:00,1.5133,1.5134,1.51325,1.5133,179000000.0
2009-04-14 16:46:00,1.5133,1.51345,1.51315,1.51325,236000000.0
2009-04-14 16:47:00,1.51325,1.5135,1.5132,1.5132,405600000.0
2009-04-14 16:48:00,1.51325,1.51325,1.5127,1.51275,309200000.0
2009-04-14 16:49:00,1.51275,1.5129,1.5127,1.51275,233400000.0
2009-04-14 16:50:00,1.5128,1.51325,1.5128,1.51315,278950000.0
2009-04-14 16:51:00,1.51315,1.51315,1.51275,1.513,206845099.0
2009-04-14 16:52:00,1.513,1.5132,1.5129,1.513,259000000.0
2009-04-14 16:53:00,1.513,1.51325,1.513,1.5131,444400000.0
2009-04-14 16:54:00,1.5131,1.5133,1.51305,1.51305,243600000.0
2009-04-14 16:55:00,1.51305,1.5131,1.5129,1.51295,282600000.0
2009-04-14 16:56:00,1.51295,1.51315,1.5129,1.513,163200000.0
2009-04-14 16:57:00,1.513,1.51315,1.513,1.51305,131200000.0
2009-04-14 16:58:00,1.513,1.51315,1.513,1.5131,137400000.0
2009-04-14 16:59:00,1.5131,1.51345,1.5131,1.51345,373200000.0
2009-04-14 17:00:00,1.51345,1.51355,1.5133,1.5133,333200000.0
2009-04-14 17:01:00,1.5133,1.51345,1.5133,1.51345,204200000.0
2009-04-14 17:02:00,1.5135,1.5135,1.5133,1.5133,298000000.0
2009-04-14 17:03:00,1.5134,1.51355,1.5133,1.5134,467800000.0
2009-04-14 17:04:00,1.5134,1.51385,1.5134,1.5137,329000000.0
2009-04-14 17:05:00,1.5137,1.51385,1.5133,1.5133,376000000.0
2009-04-14 17:06:00,1.5133,1.5133,1.51295,1.5131,392400000.0
2009-04-14 17:07:00,1.5131,1.5131,1.5129,1.5129,170400000.0
2009-04-14 17:08:00,1.5129,1.5132,1.5128,1.5128,246600000.0
2009-04-14 17:09:00,1.5128,1.5129,1.5126,1.5127,291000000.0
2009-04-14 17:10:00,1.5127,1.51295,1.5125,1.51285,352000000.0
2009-04-14 17:11:00,1.51285,1.513,1.5127,1.5129,267200000.0
2009-04-14 17:12:00,1.513,1.51335,1.5128,1.51335,106399999.0
2009-04-14 17:13:00,1.5134,1.5135,1.5131,1.5134,223800000.0
2009-04-14 17:14:00,1.5134,1.5136,1.51315,1.5135,256000000.0
2009-04-14 17:15:00,1.5135,1.51365,1.5135,1.5135,259400000.0
2009-04-14 17:16:00,1.51355,1.5136,1.51345,1.5135,247400000.0
2009-04-14 17:17:00,1.5135,1.5136,1.5135,1.5135,191800000.0
2009-04-14 17:18:00,1.5135,1.5135,1.5128,1.51315,197600000.0
2009-04-14 17:19:00,1.5132,1.51335,1.5131,1.5132,387800000.0
2009-04-14 17:20:00,1.5132,1.5132,1.513,1.513,306000000.0
2009-04-14 17:21:00,1.5131,1.51315,1.513,1.513,224400000.0
2009-04-14 17:22:00,1.513,1.51315,1.513,1.5131,153600000.0
2009-04-14 17:23:00,1.51305,1.5131,1.5127,1.5129,175600000.0
2009-04-14 17:24:00,1.5129,1.5132,1.51285,1.513,214800000.0
2009-04-14 17:25:00,1.513,1.51305,1.5125,1.5125,358000000.0
2009-04-14 17:26:00,1.5125,1.51275,1.5125,1.5126,375400000.0
2009-04-14 17:27:00,1.5126,1.51285,1.5124,1.5124,257400000.0
2009-04-14 17:28:00,1.5125,1.51255,1.51225,1.5124,378400000.0
2009-04-14 17:29:00,1.51235,1.51285,1.51215,1.51275,350800000.0
2009-04-14 17:30:00,1.5127,1.51275,1.51235,1.5124,309000000.0
2009-04-14 17:31:00,1.5124,1.51275,1.5124,1.51275,305800000.0
2009-04-14 17:32:00,1.51275,1.51295,1.51265,1.51295,225600000.0
2009-04-14 17:33:00,1.51295,1.51295,1.51215,1.51215,239200000.0
2009-04-14 17:34:00,1.5122,1.5123,1.51215,1.5123,127200000.0
2009-04-14 17:35:00,1.5123,1.5123,1.512,1.512,227400000.0
2009-04-14 17:36:00,1.512,1.51215,1.5115,1.5115,325199999.0
2009-04-14 17:37:00,1.5115,1.51165,1.5115,1.51155,124800000.0
2009-04-14 17:38:00,1.5117,1.5117,1.5112,1.51145,377400000.0
2009-04-14 17:39:00,1.5114,1.5115,1.511,1.5112,239800000.0
2009-04-14 17:40:00,1.5112,1.5113,1.511,1.511,292400000.0
2009-04-14 17:41:00,1.511,1.511,1.5108,1.5108,185200000.0
2009-04-14 17:42:00,1.5108,1.51085,1.51065,1.5108,194000000.0
2009-04-14 17:43:00,1.5108,1.511,1.5108,1.511,174800000.0
2009-04-14 17:44:00,1.511,1.51135,1.511,1.5112,110800000.0
2009-04-14 17:45:00,1.5113,1.51155,1.5112,1.5114,300400000.0
2009-04-14 17:46:00,1.51135,1.5114,1.5113,1.5113,173200000.0
2009-04-14 17:47:00,1.51135,1.5114,1.5113,1.5114,168400000.0
2009-04-14 17:48:00,1.5114,1.5115,1.5112,1.5114,223600000.0
2009-04-14 17:49:00,1.51135,1.5115,1.5113,1.5114,243400000.0
2009-04-14 17:50:00,1.5114,1.5117,1.5113,1.5115,485600000.0
2009-04-14 17:51:00,1.51145,1.5116,1.5114,1.5114,264400000.0
2009-04-14 17:52:00,1.5114,1.51215,1.5114,1.5121,426600000.0
2009-04-14 17:53:00,1.51215,1.51255,1.5121,1.5124,390400000.0
2009-04-14 17:54:00,1.5124,1.5125,1.5123,1.5125,237600000.0
2009-04-14 17:55:00,1.51255,1.5127,1.5123,1.5123,367400000.0
2009-04-14 17:56:00,1.51235,1.5124,1.5122,1.51225,164600000.0
2009-04-14 17:57:00,1.51225,1.5124,1.51225,1.5124,275400000.0
2009-04-14 17:58:00,1.51235,1.5124,1.51225,1.5123,274800000.0
2009-04-14 17:59:00,1.5123,1.5124,1.5118,1.5118,365799999.0
2009-04-14 18:00:00,1.5118,1.5125,1.5117,1.5119,225800000.0
2009-04-14 18:01:00,1.51185,1.5122,1.5118,1.5119,330200000.0
2009-04-14 18:02:00,1.5119,1.512,1.51175,1.512,159600000.0
2009-04-14 18:03:00,1.51195,1.512,1.5116,1.5117,275400000.0
2009-04-14 18:04:00,1.5117,1.51275,1.5117,1.51275,251000000.0
2009-04-14 18:05:00,1.51265,1.51345,1.51225,1.51335,296000000.0
2009-04-14 18:06:00,1.5133,1.5133,1.51165,1.5119,374700000.0
2009-04-14 18:07:00,1.51165,1.51245,1.51155,1.5118,204800000.0
2009-04-14 18:08:00,1.512,1.5126,1.512,1.5126,149200000.0
2009-04-14 18:09:00,1.5127,1.5135,1.51255,1.5131,314200000.0
2009-04-14 18:10:00,1.51315,1.51335,1.513,1.5133,318400000.0
2009-04-14 18:11:00,1.5134,1.5134,1.5125,1.5125,255399999.0
2009-04-14 18:12:00,1.5125,1.51265,1.5124,1.51245,166400000.0
2009-04-14 18:13:00,1.5125,1.5125,1.5124,1.5124,252200000.0
2009-04-14 18:14:00,1.5124,1.5128,1.51225,1.51275,308600000.0
2009-04-14 18:15:00,1.5127,1.5128,1.51235,1.5124,289800000.0
2009-04-14 18:16:00,1.5124,1.5126,1.51225,1.5125,142600000.0
2009-04-14 18:17:00,1.5122,1.51245,1.51195,1.5123,121200000.0
2009-04-14 18:18:00,1.5123,1.51235,1.51175,1.51195,216800000.0
2009-04-14 18:19:00,1.51195,1.51225,1.51185,1.5122,195600000.0
2009-04-14 18:20:00,1.5122,1.5126,1.5121,1.5126,105000000.0
2009-04-14 18:21:00,1.5126,1.5126,1.51245,1.5125,26800000.0
2009-04-14 18:22:00,1.5126,1.5126,1.5124,1.51245,58800000.0
2009-04-14 18:23:00,1.5125,1.5126,1.51225,1.5124,124000000.0
2009-04-14 18:24:00,1.5125,1.5128,1.51225,1.5128,173600000.0
2009-04-14 18:25:00,1.51265,1.5128,1.5126,1.5128,89800000.0
2009-04-14 18:26:00,1.51265,1.51285,1.51265,1.51285,65800000.0
2009-04-14 18:27:00,1.5129,1.5129,1.51245,1.5127,87000000.0
2009-04-14 18:28:00,1.51265,1.5128,1.5126,1.51265,77600000.0
2009-04-14 18:29:00,1.5127,1.51275,1.5126,1.51265,148800000.0
2009-04-14 18:30:00,1.5128,1.5128,1.51265,1.51275,111200000.0
2009-04-14 18:31:00,1.51275,1.5128,1.51265,1.5128,62400000.0
2009-04-14 18:32:00,1.5128,1.5128,1.51265,1.5128,84800000.0
2009-04-14 18:33:00,1.5128,1.513,1.5126,1.5129,175400000.0
2009-04-14 18:34:00,1.5128,1.51295,1.5128,1.51295,185200000.0
2009-04-14 18:35:00,1.51295,1.5132,1.51295,1.51315,124000000.0
2009-04-14 18:36:00,1.5132,1.5132,1.513,1.5131,152800000.0
2009-04-14 18:37:00,1.51315,1.5132,1.513,1.51305,88600000.0
2009-04-14 18:38:00,1.51305,1.5131,1.51295,1.513,161400000.0
2009-04-14 18:39:00,1.513,1.51315,1.513,1.513,152200000.0
2009-04-14 18:40:00,1.513,1.51305,1.5126,1.5126,157600000.0
2009-04-14 18:41:00,1.5126,1.5128,1.5126,1.5127,174400000.0
2009-04-14 18:42:00,1.5127,1.5128,1.5126,1.5126,81400000.0
2009-04-14 18:43:00,1.5126,1.5126,1.5125,1.5125,104000000.0
2009-04-14 18:44:00,1.5125,1.5126,1.5122,1.5122,122200000.0
2009-04-14 18:45:00,1.51225,1.5124,1.51205,1.5123,170000000.0
2009-04-14 18:46:00,1.51245,1.51245,1.51175,1.5119,257600000.0
2009-04-14 18:47:00,1.51195,1.51205,1.5114,1.5116,135600000.0
2009-04-14 18:48:00,1.51155,1.5116,1.5113,1.51145,197200000.0
2009-04-14 18:49:00,1.5114,1.5114,1.5113,1.51135,84400000.0
2009-04-14 18:50:00,1.51135,1.5114,1.51135,1.5114,27000000.0
2009-04-14 18:51:00,1.5114,1.5116,1.51135,1.5114,110400000.0
2009-04-14 18:52:00,1.5114,1.5114,1.5113,1.5113,31600000.0
2009-04-14 18:53:00,1.5113,1.5115,1.5113,1.51135,69800000.0
2009-04-14 18:54:00,1.5114,1.5115,1.51135,1.5115,46200000.0
2009-04-14 18:55:00,1.5115,1.5115,1.51145,1.5115,35800000.0
2009-04-14 18:56:00,1.5115,1.5115,1.5113,1.5114,211800000.0
2009-04-14 18:57:00,1.5114,1.5114,1.5113,1.5114,244600000.0
2009-04-14 18:58:00,1.51135,1.5115,1.5113,1.5113,170800000.0
2009-04-14 18:59:00,1.5113,1.5114,1.511,1.5112,218000000.0
2009-04-14 19:00:00,1.51135,1.5114,1.5111,1.5111,176600000.0
2009-04-14 19:01:00,1.511,1.511,1.5109,1.511,131800000.0
2009-04-14 19:02:00,1.5108,1.51085,1.5108,1.5108,52400000.0
2009-04-14 19:03:00,1.51085,1.5109,1.51055,1.5108,259200000.0
2009-04-14 19:04:00,1.5108,1.5108,1.5108,1.5108,22400000.0
2009-04-14 19:05:00,1.5108,1.5108,1.5108,1.5108,33000000.0
2009-04-14 19:06:00,1.51085,1.5109,1.5105,1.51065,259400000.0
2009-04-14 19:07:00,1.5106,1.51075,1.5105,1.5107,253800000.0
2009-04-14 19:08:00,1.5107,1.511,1.5106,1.51075,249800000.0
2009-04-14 19:09:00,1.51075,1.5109,1.51075,1.51075,176200000.0
2009-04-14 19:10:00,1.51075,1.51075,1.5106,1.5106,88200000.0
2009-04-14 19:11:00,1.5106,1.5106,1.51045,1.5105,118800000.0
2009-04-14 19:12:00,1.5105,1.5106,1.51005,1.51005,150600000.0
2009-04-14 19:13:00,1.5101,1.5102,1.51,1.5101,294600000.0
2009-04-14 19:14:00,1.5101,1.5102,1.51005,1.51015,122400000.0
2009-04-14 19:15:00,1.5103,1.5103,1.5101,1.51015,214300000.0
2009-04-14 19:16:00,1.51015,1.51015,1.5101,1.51015,40000000.0
2009-04-14 19:17:00,1.51015,1.5103,1.5101,1.5101,170200000.0
2009-04-14 19:18:00,1.5101,1.5102,1.5101,1.51015,310200000.0
2009-04-14 19:19:00,1.5101,1.51015,1.5101,1.51015,176800000.0
2009-04-14 19:20:00,1.5101,1.5102,1.5101,1.51015,145600000.0
2009-04-14 19:21:00,1.51015,1.51015,1.51005,1.5101,127400000.0
2009-04-14 19:22:00,1.5101,1.5101,1.51,1.5101,27600000.0
2009-04-14 19:23:00,1.5101,1.5101,1.51,1.51,41200000.0
2009-04-14 19:24:00,1.51,1.51,1.51,1.51,112600000.0
2009-04-14 19:25:00,1.51,1.5101,1.5099,1.51,154199999.0
2009-04-14 19:26:00,1.51,1.5101,1.51,1.5101,125400000.0
2009-04-14 19:27:00,1.5101,1.51015,1.5101,1.5101,119600000.0
2009-04-14 19:28:00,1.5101,1.5102,1.51,1.5101,138800000.0
2009-04-14 19:29:00,1.5101,1.5103,1.51005,1.5101,228400000.0
2009-04-14 19:30:00,1.5101,1.5101,1.5101,1.5101,64000000.0
2009-04-14 19:31:00,1.5101,1.51025,1.51005,1.5101,201000000.0
2009-04-14 19:32:00,1.5102,1.5102,1.51,1.51,130400000.0
2009-04-14 19:33:00,1.51,1.51015,1.51,1.51,222800000.0
2009-04-14 19:34:00,1.51,1.5101,1.50995,1.5101,105400000.0
2009-04-14 19:35:00,1.5101,1.51015,1.51005,1.51015,128847599.0
2009-04-14 19:36:00,1.51015,1.5104,1.5101,1.5102,92651297.0
2009-04-14 19:37:00,1.5102,1.51025,1.51015,1.51015,109800000.0
2009-04-14 19:38:00,1.51015,1.51015,1.5101,1.51015,115853891.0
2009-04-14 19:39:00,1.5101,1.5102,1.5101,1.51015,163262985.0
2009-04-14 19:40:00,1.5102,1.5102,1.5101,1.5101,154300194.0
2009-04-14 19:41:00,1.5101,1.51025,1.5101,1.5101,154615994.0
2009-04-14 19:42:00,1.5101,1.51035,1.5101,1.51035,147669405.0
2009-04-14 19:43:00,1.51035,1.51035,1.5101,1.5101,88980208.0
2009-04-14 19:44:00,1.5101,1.5107,1.5101,1.5104,187724204.0
2009-04-14 19:45:00,1.5104,1.5105,1.5102,1.5102,298800000.0
2009-04-14 19:46:00,1.51025,1.5103,1.5101,1.5101,113600000.0
2009-04-14 19:47:00,1.5101,1.5101,1.50975,1.5099,198200000.0
2009-04-14 19:48:00,1.5099,1.51005,1.5097,1.5097,141600000.0
2009-04-14 19:49:00,1.50975,1.5101,1.50955,1.50975,227200000.0
2009-04-14 19:50:00,1.50975,1.50985,1.5091,1.50935,146400000.0
2009-04-14 19:51:00,1.5094,1.5096,1.5094,1.5094,77400000.0
2009-04-14 19:52:00,1.5094,1.50955,1.5094,1.5095,43000000.0
2009-04-14 19:53:00,1.50955,1.5096,1.50895,1.50905,236600000.0
2009-04-14 19:54:00,1.50905,1.5093,1.5089,1.509,246799999.0
2009-04-14 19:55:00,1.509,1.50955,1.509,1.5095,186000000.0
2009-04-14 19:56:00,1.5095,1.5095,1.50945,1.5095,9400000.0
2009-04-14 19:57:00,1.5095,1.5099,1.5095,1.50975,149600000.0
2009-04-14 19:58:00,1.50975,1.50985,1.5093,1.50945,139000000.0
2009-04-14 19:59:00,1.50945,1.5095,1.50905,1.5092,190200000.0
2009-04-14 20:00:00,1.5092,1.5095,1.509,1.50915,206000000.0
2009-04-14 20:01:00,1.50935,1.5094,1.50915,1.5093,66400000.0
2009-04-14 20:02:00,1.5094,1.50945,1.5092,1.5093,58600000.0
2009-04-14 20:03:00,1.50935,1.5094,1.5092,1.50925,182600000.0
2009-04-14 20:04:00,1.50925,1.50925,1.5092,1.5092,98600000.0
2009-04-14 20:05:00,1.5092,1.50945,1.5092,1.50925,106400000.0
2009-04-14 20:06:00,1.50925,1.50925,1.50925,1.50925,81200000.0
2009-04-14 20:07:00,1.50925,1.5093,1.50905,1.50905,123000000.0
2009-04-14 20:08:00,1.50905,1.5093,1.50905,1.50905,60800000.0
2009-04-14 20:09:00,1.5091,1.50915,1.5089,1.50915,179599998.0
2009-04-14 20:10:00,1.50915,1.5092,1.50905,1.50905,102000000.0
2009-04-14 20:11:00,1.509,1.50905,1.509,1.50905,111600000.0
2009-04-14 20:12:00,1.50905,1.5091,1.509,1.5091,79000000.0
2009-04-14 20:13:00,1.50905,1.50935,1.50905,1.50935,79400000.0
2009-04-14 20:14:00,1.5092,1.50965,1.50915,1.5095,197800000.0
2009-04-14 20:15:00,1.50965,1.50965,1.50895,1.5092,168800000.0
2009-04-14 20:16:00,1.5092,1.5093,1.50905,1.5091,156200000.0
2009-04-14 20:17:00,1.5091,1.5093,1.5091,1.5093,90800000.0
2009-04-14 20:18:00,1.5093,1.5096,1.5093,1.5093,103200000.0
2009-04-14 20:19:00,1.5094,1.5095,1.5092,1.5093,151000000.0
2009-04-14 20:20:00,1.5093,1.5094,1.50905,1.50925,153600000.0
2009-04-14 20:21:00,1.50925,1.5093,1.5092,1.5092,82600000.0
2009-04-14 20:22:00,1.5092,1.5092,1.5092,1.5092,144000000.0
2009-04-14 20:23:00,1.5092,1.5092,1.509,1.50905,76200000.0
2009-04-14 20:24:00,1.50905,1.50935,1.50905,1.50935,74800000.0
2009-04-14 20:25:00,1.5094,1.5095,1.50925,1.50925,199600000.0
2009-04-14 20:26:00,1.50925,1.50925,1.5092,1.5092,99200000.0
2009-04-14 20:27:00,1.5092,1.5093,1.50915,1.5093,149800000.0
2009-04-14 20:28:00,1.5093,1.50935,1.5093,1.50935,47000000.0
2009-04-14 20:29:00,1.5094,1.50945,1.5093,1.5093,75400000.0
2009-04-14 20:30:00,1.5093,1.50945,1.5093,1.5094,108000000.0
2009-04-14 20:31:00,1.5094,1.50975,1.5094,1.5096,100800000.0
2009-04-14 20:32:00,1.5096,1.50965,1.5095,1.50955,79600000.0
2009-04-14 20:33:00,1.5096,1.5096,1.5095,1.5095,76800000.0
2009-04-14 20:34:00,1.50945,1.5095,1.50945,1.50945,70400000.0
2009-04-14 20:35:00,1.50945,1.5095,1.5092,1.5092,174400000.0
2009-04-14 20:36:00,1.5092,1.50945,1.50915,1.50925,112000000.0
2009-04-14 20:37:00,1.50925,1.5093,1.5092,1.50925,98600000.0
2009-04-14 20:38:00,1.50925,1.50965,1.50925,1.50945,121800000.0
2009-04-14 20:39:00,1.50945,1.50945,1.50925,1.50925,81400000.0
2009-04-14 20:40:00,1.50925,1.5093,1.5092,1.5093,99400000.0
2009-04-14 20:41:00,1.5093,1.5093,1.5092,1.50925,102800000.0
2009-04-14 20:42:00,1.50925,1.50935,1.50925,1.50935,61000000.0
2009-04-14 20:43:00,1.5093,1.5093,1.5092,1.5093,61600000.0
2009-04-14 20:44:00,1.5093,1.50945,1.5093,1.5093,87200000.0
2009-04-14 20:45:00,1.5093,1.50935,1.5093,1.5093,57800000.0
2009-04-14 20:46:00,1.5093,1.5095,1.5093,1.50935,62600000.0
2009-04-14 20:47:00,1.5094,1.5095,1.50935,1.50945,110400000.0
2009-04-14 20:48:00,1.50945,1.50945,1.5092,1.50925,113600000.0
2009-04-14 20:49:00,1.5093,1.50935,1.5092,1.5093,84800000.0
2009-04-14 20:50:00,1.5094,1.50945,1.50925,1.5093,54200000.0
2009-04-14 20:51:00,1.50925,1.5094,1.50925,1.50925,112600000.0
2009-04-14 20:52:00,1.50925,1.5094,1.50925,1.5093,92400000.0
2009-04-14 20:53:00,1.50935,1.5094,1.50925,1.50925,169400000.0
2009-04-14 20:54:00,1.50925,1.5095,1.5092,1.5095,42800000.0
2009-04-14 20:55:00,1.5096,1.5097,1.50935,1.5095,203600000.0
2009-04-14 20:56:00,1.50935,1.5095,1.50925,1.50945,108200000.0
2009-04-14 20:57:00,1.5094,1.50945,1.50935,1.5094,65400000.0
2009-04-14 20:58:00,1.50935,1.5094,1.5093,1.50935,101000000.0
2009-04-14 20:59:00,1.5094,1.5094,1.5092,1.5093,100400000.0
2009-04-14 21:00:00,1.50915,1.50965,1.50915,1.5096,238400000.0
2009-04-14 21:01:00,1.50955,1.5096,1.50945,1.5096,25400000.0
2009-04-14 21:02:00,1.50965,1.51005,1.50965,1.50965,171400000.0
2009-04-14 21:03:00,1.5096,1.50965,1.5095,1.50955,68000000.0
2009-04-14 21:04:00,1.50945,1.50955,1.5094,1.50945,57800000.0
2009-04-14 21:05:00,1.50945,1.50945,1.5093,1.5093,90600000.0
2009-04-14 21:06:00,1.5093,1.50935,1.5093,1.50935,60200000.0
2009-04-14 21:07:00,1.50935,1.50935,1.5093,1.5093,123800000.0
2009-04-14 21:08:00,1.5093,1.5093,1.50915,1.5093,148400000.0
2009-04-14 21:09:00,1.5093,1.5095,1.5092,1.50925,73800000.0
2009-04-14 21:10:00,1.5093,1.50945,1.5091,1.5094,128200000.0
2009-04-14 21:11:00,1.5094,1.5095,1.50925,1.50935,54000000.0
2009-04-14 21:12:00,1.50925,1.50925,1.5091,1.5091,81800000.0
2009-04-14 21:13:00,1.5091,1.5091,1.509,1.509,94800000.0
2009-04-14 21:14:00,1.50905,1.5092,1.50905,1.50915,121400000.0
2009-04-14 21:15:00,1.50915,1.50925,1.50915,1.5092,108400000.0
2009-04-14 21:16:00,1.5092,1.50925,1.5092,1.50925,26200000.0
2009-04-14 21:17:00,1.5092,1.50925,1.5092,1.5092,24400000.0
2009-04-14 21:18:00,1.5092,1.50925,1.5092,1.50925,21600000.0
2009-04-14 21:19:00,1.50925,1.50925,1.50915,1.50915,137800000.0
2009-04-14 21:20:00,1.5092,1.5095,1.5092,1.50945,149800000.0
2009-04-14 21:21:00,1.50945,1.50945,1.50925,1.5093,29800000.0
2009-04-14 21:22:00,1.50925,1.50925,1.5092,1.50925,18000000.0
2009-04-14 21:23:00,1.5092,1.5094,1.50915,1.50935,47000000.0
2009-04-14 21:24:00,1.5093,1.50935,1.5093,1.50935,12600000.0
2009-04-14 21:25:00,1.5094,1.50945,1.50935,1.50945,47000000.0
2009-04-14 21:26:00,1.5095,1.50955,1.50935,1.50935,69400000.0
2009-04-14 21:27:00,1.5094,1.5094,1.5093,1.50935,61600000.0
2009-04-14 21:28:00,1.50935,1.5094,1.5093,1.50935,18000000.0
2009-04-14 21:29:00,1.50935,1.50945,1.50935,1.50935,40600000.0
2009-04-14 21:30:00,1.50935,1.5095,1.50935,1.5095,8800000.0
2009-04-14 21:31:00,1.5094,1.5098,1.5094,1.5095,153000000.0
2009-04-14 21:32:00,1.5095,1.5096,1.5095,1.50955,88200000.0
2009-04-14 21:33:00,1.5095,1.50955,1.50945,1.5095,48000000.0
2009-04-14 21:34:00,1.5095,1.5095,1.50945,1.50945,39200000.0
2009-04-14 21:35:00,1.50945,1.5095,1.50945,1.50945,137600000.0
2009-04-14 21:36:00,1.50945,1.5095,1.50945,1.50945,90200000.0
2009-04-14 21:37:00,1.50945,1.5095,1.50945,1.5095,37000000.0
2009-04-14 21:38:00,1.50945,1.5095,1.5094,1.50945,62600000.0
2009-04-14 21:39:00,1.50945,1.50945,1.5093,1.50935,121000000.0
2009-04-14 21:40:00,1.50935,1.50945,1.50925,1.5093,530000004.0
2009-04-14 21:41:00,1.5093,1.50945,1.5093,1.5094,384000000.0
2009-04-14 21:42:00,1.5094,1.5094,1.50935,1.5094,80400000.0
2009-04-14 21:43:00,1.5094,1.5094,1.50925,1.5093,76600000.0
2009-04-14 21:44:00,1.5093,1.5093,1.50915,1.5092,83000000.0
2009-04-14 21:45:00,1.5092,1.5093,1.50905,1.5093,29400000.0
2009-04-14 21:46:00,1.5093,1.5093,1.509,1.5092,224200000.0
2009-04-14 21:47:00,1.50915,1.5095,1.50915,1.5094,67600000.0
2009-04-14 21:48:00,1.5095,1.5095,1.50915,1.5094,142000000.0
2009-04-14 21:49:00,1.50925,1.50945,1.50915,1.5092,67400000.0
2009-04-14 21:50:00,1.50915,1.5093,1.50915,1.50925,68400000.0
2009-04-14 21:51:00,1.5093,1.50935,1.50925,1.50925,67600000.0
2009-04-14 21:52:00,1.5093,1.5096,1.5092,1.5094,146400000.0
2009-04-14 21:53:00,1.5095,1.5095,1.50925,1.5093,125000000.0
2009-04-14 21:54:00,1.5093,1.5093,1.5093,1.5093,13000000.0
2009-04-14 21:55:00,1.50935,1.50935,1.50925,1.50925,18000000.0
2009-04-14 21:56:00,1.50925,1.50925,1.50925,1.50925,28000000.0
2009-04-14 21:57:00,1.50925,1.50925,1.5089,1.509,52600000.0
2009-04-14 21:58:00,1.509,1.5095,1.509,1.50905,115800000.0
2009-04-14 21:59:00,1.5092,1.50935,1.5092,1.5093,34000000.0
2009-04-14 22:00:00,1.50935,1.50955,1.50915,1.5093,62000000.0
2009-04-14 22:01:00,1.5093,1.5093,1.5093,1.5093,53400000.0
2009-04-14 22:02:00,1.5092,1.50945,1.5091,1.50915,63200000.0
2009-04-14 22:03:00,1.50925,1.50925,1.509,1.50905,51600000.0
2009-04-14 22:04:00,1.50905,1.5094,1.50905,1.5093,73400000.0
2009-04-14 22:05:00,1.5092,1.5095,1.5091,1.5095,96000000.0
2009-04-14 22:06:00,1.5095,1.50955,1.5095,1.5095,21600000.0
2009-04-14 22:07:00,1.5094,1.50955,1.5094,1.50945,54800000.0
2009-04-14 22:08:00,1.50945,1.50945,1.50935,1.50935,46800000.0
2009-04-14 22:09:00,1.50935,1.5096,1.50935,1.50935,30800000.0
2009-04-14 22:10:00,1.5093,1.50945,1.50895,1.5094,112400000.0
2009-04-14 22:11:00,1.50905,1.5094,1.50905,1.50925,68400000.0
2009-04-14 22:12:00,1.50925,1.5093,1.50925,1.50925,23800000.0
2009-04-14 22:13:00,1.50925,1.5096,1.50925,1.50945,34200000.0
2009-04-14 22:14:00,1.5093,1.5094,1.50915,1.50925,18300000.0
2009-04-14 22:15:00,1.50925,1.5094,1.50885,1.50905,168600000.0
2009-04-14 22:16:00,1.50915,1.5092,1.5089,1.5091,98500000.0
2009-04-14 22:17:00,1.5091,1.5091,1.509,1.509,144600000.0
2009-04-14 22:18:00,1.509,1.5091,1.50895,1.509,143200000.0
2009-04-14 22:19:00,1.5091,1.5091,1.50895,1.50895,132800000.0
2009-04-14 22:20:00,1.509,1.509,1.50895,1.509,45400000.0
2009-04-14 22:21:00,1.509,1.5091,1.50895,1.50905,67400000.0
2009-04-14 22:22:00,1.50905,1.50905,1.509,1.50905,7200000.0
2009-04-14 22:23:00,1.509,1.50905,1.5089,1.509,74200000.0
2009-04-14 22:24:00,1.509,1.50915,1.50885,1.5089,104800000.0
2009-04-14 22:25:00,1.5089,1.50895,1.50885,1.5089,82600000.0
2009-04-14 22:26:00,1.50885,1.50905,1.50885,1.50905,71600000.0
2009-04-14 22:27:00,1.5091,1.50915,1.509,1.50905,57600000.0
2009-04-14 22:28:00,1.50905,1.50905,1.50895,1.50895,23400000.0
2009-04-14 22:29:00,1.509,1.50905,1.509,1.509,14400000.0
2009-04-14 22:30:00,1.509,1.50905,1.50895,1.50895,27000000.0
2009-04-14 22:31:00,1.509,1.50905,1.5089,1.5089,65600000.0
2009-04-14 22:32:00,1.5089,1.50895,1.5089,1.50895,19200000.0
2009-04-14 22:33:00,1.509,1.509,1.50895,1.509,27800000.0
2009-04-14 22:34:00,1.509,1.509,1.50895,1.50895,24600000.0
2009-04-14 22:35:00,1.5089,1.5089,1.5088,1.50885,53600000.0
2009-04-14 22:36:00,1.5088,1.5089,1.5088,1.5089,30800000.0
2009-04-14 22:37:00,1.5089,1.5089,1.50875,1.50885,154600000.0
2009-04-14 22:38:00,1.5088,1.5089,1.5088,1.50885,82600000.0
2009-04-14 22:39:00,1.50885,1.50885,1.50885,1.50885,1800000.0
2009-04-14 22:40:00,1.50885,1.50885,1.50885,1.50885,3600000.0
2009-04-14 22:41:00,1.5088,1.50885,1.5088,1.5088,53000000.0
2009-04-14 22:42:00,1.50827,1.5086,1.50818,1.5086,60800000.0
2009-04-14 22:43:00,1.5089,1.5091,1.5088,1.50905,92400000.0
2009-04-14 22:44:00,1.50905,1.50985,1.50905,1.5096,124000000.0
2009-04-14 22:45:00,1.5092,1.5092,1.50895,1.509,32000000.0
2009-04-14 22:46:00,1.509,1.50905,1.509,1.50905,40400000.0
2009-04-14 22:47:00,1.509,1.50905,1.509,1.50905,42000000.0
2009-04-14 22:48:00,1.509,1.50905,1.509,1.509,32800000.0
2009-04-14 22:49:00,1.509,1.509,1.509,1.509,6600000.0
2009-04-14 22:50:00,1.50915,1.50915,1.509,1.509,45400000.0
2009-04-14 22:51:00,1.50905,1.50905,1.50905,1.50905,14400000.0
2009-04-14 22:52:00,1.509,1.50925,1.509,1.50925,46200000.0
2009-04-14 22:53:00,1.50925,1.50965,1.50925,1.50965,70200000.0
2009-04-14 22:54:00,1.5097,1.5097,1.5094,1.50945,105000000.0
2009-04-14 22:55:00,1.50945,1.5095,1.50945,1.5095,37600000.0
2009-04-14 22:56:00,1.50965,1.50975,1.5096,1.5096,27000000.0
2009-04-14 22:57:00,1.5095,1.5097,1.50935,1.50935,79000000.0
2009-04-14 22:58:00,1.50935,1.50935,1.50935,1.50935,10800000.0
2009-04-14 22:59:00,1.5094,1.50955,1.50935,1.50955,83000000.0
2009-04-14 23:00:00,1.5082,1.50915,1.5082,1.50905,28000000.0
2009-04-14 23:01:00,1.5091,1.50935,1.509,1.5093,18000000.0
2009-04-14 23:02:00,1.5093,1.5094,1.5093,1.5094,11400000.0
2009-04-14 23:03:00,1.5094,1.5095,1.5094,1.5095,30200000.0
2009-04-14 23:04:00,1.5094,1.50955,1.5094,1.5094,49200000.0
2009-04-14 23:05:00,1.5094,1.5094,1.50935,1.50935,10800000.0
2009-04-14 23:06:00,1.5091,1.50925,1.5091,1.5092,52200000.0
2009-04-14 23:07:00,1.5092,1.5092,1.5091,1.5091,94200000.0
2009-04-14 23:08:00,1.5091,1.5091,1.5091,1.5091,2800000.0
2009-04-14 23:09:00,1.50905,1.50905,1.5088,1.5089,115600000.0
2009-04-14 23:10:00,1.5089,1.5089,1.5088,1.5088,42000000.0
2009-04-14 23:11:00,1.5088,1.5088,1.5085,1.5087,74000000.0
2009-04-14 23:12:00,1.5087,1.50885,1.50815,1.5088,47600000.0
2009-04-14 23:13:00,1.5088,1.5088,1.5087,1.50875,29200000.0
2009-04-14 23:14:00,1.5087,1.5087,1.5087,1.5087,56800000.0
2009-04-14 23:15:00,1.5087,1.5088,1.5087,1.5087,37800000.0
2009-04-14 23:16:00,1.5087,1.5087,1.5087,1.5087,14200000.0
2009-04-14 23:17:00,1.5087,1.5087,1.5087,1.5087,19200000.0
2009-04-14 23:18:00,1.5087,1.5087,1.5087,1.5087,5600000.0
2009-04-14 23:19:00,1.50865,1.50865,1.5086,1.5086,9600000.0
2009-04-14 23:20:00,1.5086,1.5086,1.50835,1.50835,64000000.0
2009-04-14 23:21:00,1.5084,1.5085,1.50835,1.5085,63800000.0
2009-04-14 23:22:00,1.5086,1.5086,1.5085,1.5085,4600000.0
2009-04-14 23:23:00,1.5085,1.5088,1.5085,1.5088,125400000.0
2009-04-14 23:24:00,1.5088,1.5091,1.5088,1.5088,189000000.0
2009-04-14 23:25:00,1.5088,1.5088,1.5088,1.5088,19000000.0
2009-04-14 23:26:00,1.5083,1.50865,1.5083,1.50865,21200000.0
2009-04-14 23:27:00,1.5086,1.5087,1.50855,1.5086,27000000.0
2009-04-14 23:28:00,1.50838,1.5085,1.50832,1.5085,58800000.0
2009-04-14 23:29:00,1.5086,1.50865,1.5083,1.5083,71600000.0
2009-04-14 23:30:00,1.5086,1.5086,1.50805,1.5086,17800000.0
2009-04-14 23:31:00,1.5086,1.5086,1.5086,1.5086,10000000.0
2009-04-14 23:32:00,1.50808,1.50825,1.50779,1.50809,79400000.0
2009-04-14 23:33:00,1.5083,1.5086,1.5081,1.5082,93900000.0
2009-04-14 23:34:00,1.50825,1.5083,1.5082,1.5082,83400000.0
2009-04-14 23:35:00,1.5083,1.5083,1.5082,1.5082,95400000.0
2009-04-14 23:36:00,1.5082,1.5082,1.5081,1.5082,50200000.0
2009-04-14 23:37:00,1.50781,1.50801,1.50763,1.50801,40800000.0
2009-04-14 23:38:00,1.5081,1.5082,1.508,1.508,56200000.0
2009-04-14 23:39:00,1.508,1.508,1.508,1.508,54800000.0
2009-04-14 23:40:00,1.508,1.50815,1.508,1.50815,52600000.0
2009-04-14 23:41:00,1.50815,1.5085,1.50815,1.5085,45800000.0
2009-04-14 23:42:00,1.5085,1.50865,1.50825,1.50845,29400000.0
2009-04-14 23:43:00,1.50845,1.5085,1.50845,1.5085,23600000.0
2009-04-14 23:44:00,1.50855,1.50885,1.508,1.50885,170200000.0
2009-04-14 23:45:00,1.50885,1.50915,1.5088,1.50885,108600000.0
2009-04-14 23:46:00,1.5089,1.5089,1.5089,1.5089,34400000.0
2009-04-14 23:47:00,1.5089,1.509,1.5085,1.5089,79000000.0
2009-04-14 23:48:00,1.5089,1.5089,1.50815,1.5084,51600000.0
2009-04-14 23:49:00,1.5084,1.5085,1.5083,1.5083,76400000.0
2009-04-14 23:50:00,1.5083,1.50835,1.5083,1.50835,3600000.0
2009-04-14 23:51:00,1.50845,1.50855,1.50815,1.50815,34600000.0
2009-04-14 23:52:00,1.5081,1.50815,1.5081,1.50815,14200000.0
2009-04-14 23:53:00,1.50815,1.50845,1.5081,1.50825,115400000.0
2009-04-14 23:54:00,1.5082,1.5082,1.5082,1.5082,4400000.0
2009-04-14 23:55:00,1.5082,1.50835,1.50815,1.50835,20600000.0
2009-04-14 23:56:00,1.50845,1.5086,1.50795,1.50815,106200000.0
2009-04-14 23:57:00,1.5082,1.5086,1.5081,1.50815,94000000.0
2009-04-14 23:58:00,1.5081,1.5081,1.50805,1.50805,10200000.0
2009-04-14 23:59:00,1.50805,1.50805,1.50805,1.50805,3800000.0
2009-04-15 00:00:00,1.50805,1.5084,1.50805,1.5084,38000000.0
2009-04-15 00:01:00,1.5084,1.5084,1.50795,1.50795,22000000.0
2009-04-15 00:02:00,1.50805,1.50805,1.50805,1.50805,38000000.0
2009-04-15 00:03:00,1.50805,1.50805,1.50805,1.50805,11400000.0
2009-04-15 00:04:00,1.50765,1.50796,1.50765,1.50792,96400002.0
2009-04-15 00:05:00,1.50803,1.50808,1.50785,1.5079,362600004.0
2009-04-15 00:06:00,1.50805,1.50835,1.50805,1.50835,23000000.0
2009-04-15 00:07:00,1.50845,1.50855,1.50835,1.50835,39400000.0
2009-04-15 00:08:00,1.50845,1.5087,1.50825,1.50835,70200000.0
2009-04-15 00:09:00,1.50812,1.50828,1.50799,1.50821,183200000.0
2009-04-15 00:10:00,1.50797,1.50814,1.50797,1.50798,144599999.0
2009-04-15 00:11:00,1.5081,1.50813,1.50799,1.508,39600000.0
2009-04-15 00:12:00,1.50818,1.50827,1.50818,1.50825,235200000.0
2009-04-15 00:13:00,1.5082,1.50825,1.5082,1.5082,71800001.0
2009-04-15 00:14:00,1.50798,1.50814,1.50798,1.50813,49400000.0
2009-04-15 00:15:00,1.50828,1.50828,1.50818,1.5082,95000000.0
2009-04-15 00:16:00,1.50793,1.50818,1.50793,1.50805,66000000.0
2009-04-15 00:17:00,1.50807,1.50816,1.50797,1.50805,69400000.0
2009-04-15 00:18:00,1.50835,1.50835,1.50835,1.50835,3800000.0
2009-04-15 00:19:00,1.5083,1.5083,1.5083,1.5083,14000000.0
2009-04-15 00:20:00,1.5083,1.5083,1.5083,1.5083,7000000.0
2009-04-15 00:21:00,1.50835,1.5084,1.5083,1.5083,26000000.0
2009-04-15 00:22:00,1.50805,1.50832,1.50803,1.50829,196800000.0
2009-04-15 00:23:00,1.50828,1.50847,1.50821,1.50821,130200000.0
2009-04-15 00:24:00,1.50807,1.50831,1.50807,1.50824,159600000.0
2009-04-15 00:25:00,1.50819,1.50822,1.50807,1.50812,102000000.0
2009-04-15 00:26:00,1.50822,1.50825,1.50818,1.50822,209600000.0
2009-04-15 00:27:00,1.5083,1.5083,1.5083,1.5083,7000000.0
2009-04-15 00:28:00,1.5083,1.5083,1.5083,1.5083,7000000.0
2009-04-15 00:29:00,1.50813,1.50814,1.5078,1.50814,238800000.0
2009-04-15 00:30:00,1.50825,1.50825,1.5081,1.50815,8400000.0
2009-04-15 00:31:00,1.50815,1.50835,1.50815,1.50835,9200000.0
2009-04-15 00:32:00,1.5083,1.5085,1.50805,1.50835,59200000.0
2009-04-15 00:33:00,1.5085,1.5088,1.5085,1.5086,92800000.0
2009-04-15 00:34:00,1.50865,1.5087,1.50855,1.5086,35200000.0
2009-04-15 00:35:00,1.50875,1.5089,1.5087,1.5089,84200000.0
2009-04-15 00:36:00,1.50858,1.50884,1.50858,1.5087,154200000.0
2009-04-15 00:37:00,1.50885,1.50885,1.50885,1.50885,3600000.0
2009-04-15 00:38:00,1.50885,1.5089,1.50885,1.5089,22000000.0
2009-04-15 00:39:00,1.50895,1.50895,1.5086,1.5086,70400000.0
2009-04-15 00:40:00,1.50837,1.50859,1.50837,1.50859,104000000.0
2009-04-15 00:41:00,1.5086,1.5086,1.5086,1.5086,14400000.0
2009-04-15 00:42:00,1.5087,1.5088,1.50855,1.5086,60400000.0
2009-04-15 00:43:00,1.5085,1.5085,1.5081,1.5081,230400000.0
2009-04-15 00:44:00,1.50853,1.50853,1.50843,1.50847,57800000.0
2009-04-15 00:45:00,1.50875,1.50875,1.50875,1.50875,3600000.0
2009-04-15 00:46:00,1.5088,1.5088,1.5088,1.5088,7200000.0
2009-04-15 00:47:00,1.5088,1.50885,1.5085,1.5085,77800000.0
2009-04-15 00:48:00,1.5086,1.50865,1.5085,1.5085,34800000.0
2009-04-15 00:49:00,1.50845,1.5086,1.50845,1.5086,59200000.0
2009-04-15 00:50:00,1.5085,1.5086,1.5085,1.5086,75200000.0
2009-04-15 00:51:00,1.5086,1.5086,1.5085,1.5085,28200000.0
2009-04-15 00:52:00,1.50855,1.50855,1.50815,1.50825,46400000.0
2009-04-15 00:53:00,1.50825,1.5086,1.50825,1.5084,68400000.0
2009-04-15 00:54:00,1.5084,1.5084,1.5081,1.5084,102400000.0
2009-04-15 00:55:00,1.50835,1.50835,1.508,1.50835,63600000.0
2009-04-15 00:56:00,1.50825,1.50855,1.50825,1.50845,75400000.0
2009-04-15 00:57:00,1.50845,1.50845,1.5081,1.50835,89000000.0
2009-04-15 00:58:00,1.50835,1.5089,1.50835,1.50885,47200000.0
2009-04-15 00:59:00,1.50885,1.5092,1.50875,1.5088,192200000.0
2009-04-15 01:00:00,1.5088,1.50895,1.5088,1.5088,203400000.0
2009-04-15 01:01:00,1.5089,1.50905,1.5088,1.5088,66800000.0
2009-04-15 01:02:00,1.5089,1.509,1.5088,1.5089,30000000.0
2009-04-15 01:03:00,1.5089,1.5091,1.5088,1.5089,94400000.0
2009-04-15 01:04:00,1.5089,1.5089,1.5088,1.5088,61600000.0
2009-04-15 01:05:00,1.50885,1.50885,1.5088,1.50885,17800000.0
2009-04-15 01:06:00,1.5089,1.5089,1.5089,1.5089,7000000.0
2009-04-15 01:07:00,1.509,1.5091,1.50875,1.5089,64800000.0
2009-04-15 01:08:00,1.509,1.50915,1.509,1.50915,17000000.0
2009-04-15 01:09:00,1.5091,1.5093,1.5091,1.5091,77800000.0
2009-04-15 01:10:00,1.5091,1.5091,1.50885,1.50885,75200000.0
2009-04-15 01:11:00,1.50885,1.50885,1.50835,1.50855,68600000.0
2009-04-15 01:12:00,1.5086,1.50885,1.50825,1.5083,49600000.0
2009-04-15 01:13:00,1.50845,1.5085,1.50835,1.50835,18800000.0
2009-04-15 01:14:00,1.5083,1.5084,1.50825,1.50835,23600000.0
2009-04-15 01:15:00,1.5083,1.5084,1.5082,1.5084,33000000.0
2009-04-15 01:16:00,1.50835,1.50835,1.50835,1.50835,2600000.0
2009-04-15 01:17:00,1.5084,1.50875,1.5084,1.50845,112400000.0
2009-04-15 01:18:00,1.5084,1.50845,1.5084,1.50845,4600000.0
2009-04-15 01:19:00,1.50835,1.5085,1.5083,1.5085,19600000.0
2009-04-15 01:20:00,1.5085,1.50855,1.5084,1.5084,22600000.0
2009-04-15 01:21:00,1.5084,1.50845,1.5084,1.5084,24600000.0
2009-04-15 01:22:00,1.5083,1.5083,1.5082,1.5083,38400000.0
2009-04-15 01:23:00,1.5083,1.5083,1.5081,1.5081,22400000.0
2009-04-15 01:24:00,1.5081,1.5081,1.508,1.508,27400000.0
2009-04-15 01:25:00,1.508,1.5081,1.508,1.5081,35000000.0
2009-04-15 01:26:00,1.5081,1.50815,1.5081,1.5081,9800000.0
2009-04-15 01:27:00,1.5081,1.50815,1.5081,1.50815,5000000.0
2009-04-15 01:28:00,1.5081,1.50825,1.5081,1.50825,34800000.0
2009-04-15 01:29:00,1.5082,1.50825,1.50815,1.50815,5000000.0
2009-04-15 01:30:00,1.5082,1.5083,1.5082,1.5083,2000000.0
2009-04-15 01:31:00,1.5082,1.5085,1.5082,1.50845,15600000.0
2009-04-15 01:32:00,1.50845,1.5086,1.50845,1.5085,11000000.0
2009-04-15 01:33:00,1.50855,1.50855,1.50845,1.5085,7200000.0
2009-04-15 01:34:00,1.50865,1.5087,1.5086,1.5087,4000000.0
2009-04-15 01:35:00,1.50875,1.50885,1.5087,1.50875,10000000.0
2009-04-15 01:36:00,1.5088,1.509,1.5086,1.5086,12000000.0
2009-04-15 01:37:00,1.50865,1.50865,1.5086,1.5086,2000000.0
2009-04-15 01:38:00,1.50855,1.50855,1.50855,1.50855,1000000.0
2009-04-15 01:39:00,1.50845,1.5086,1.50845,1.5086,7800000.0
2009-04-15 01:40:00,1.50835,1.5086,1.50835,1.5086,28600001.0
2009-04-15 01:41:00,1.5087,1.50895,1.5087,1.50895,19000000.0
2009-04-15 01:42:00,1.5089,1.50895,1.50885,1.50895,13400000.0
2009-04-15 01:43:00,1.5089,1.5091,1.5084,1.50855,35600000.0
2009-04-15 01:44:00,1.5085,1.50875,1.50845,1.50845,44000000.0
2009-04-15 01:45:00,1.5085,1.50875,1.5084,1.50865,17400000.0
2009-04-15 01:46:00,1.50875,1.50875,1.50855,1.50875,32800000.0
2009-04-15 01:47:00,1.50865,1.50865,1.50865,1.50865,3400000.0
2009-04-15 01:48:00,1.50812,1.50854,1.50812,1.50839,96000000.0
2009-04-15 01:49:00,1.5087,1.50875,1.50865,1.50865,13400000.0
2009-04-15 01:50:00,1.50865,1.50865,1.5086,1.50865,5400000.0
2009-04-15 01:51:00,1.50847,1.50859,1.50835,1.50835,121200000.0
2009-04-15 01:52:00,1.50855,1.5086,1.50855,1.50855,12800000.0
2009-04-15 01:53:00,1.5086,1.5086,1.5086,1.5086,1000000.0
2009-04-15 01:54:00,1.50855,1.50855,1.5084,1.50855,31000000.0
2009-04-15 01:55:00,1.5085,1.50855,1.5084,1.50855,22200000.0
2009-04-15 01:56:00,1.50845,1.5086,1.50845,1.50855,43200000.0
2009-04-15 01:57:00,1.50865,1.50865,1.50865,1.50865,3400000.0
2009-04-15 01:58:00,1.5085,1.5085,1.50804,1.50833,195600000.0
2009-04-15 01:59:00,1.50863,1.50873,1.50823,1.50823,191600000.0
2009-04-15 02:00:00,1.50865,1.5087,1.50835,1.50855,176400000.0
2009-04-15 02:01:00,1.50865,1.50875,1.50865,1.5087,26000000.0
2009-04-15 02:02:00,1.5088,1.50905,1.5087,1.50905,64000000.0
2009-04-15 02:03:00,1.509,1.509,1.5089,1.509,16000000.0
2009-04-15 02:04:00,1.50875,1.5089,1.5087,1.5088,52200000.0
2009-04-15 02:05:00,1.5088,1.5093,1.5088,1.50885,144400000.0
2009-04-15 02:06:00,1.50895,1.50895,1.50885,1.50885,3600000.0
2009-04-15 02:07:00,1.50875,1.50885,1.5086,1.50885,77800000.0
2009-04-15 02:08:00,1.50885,1.509,1.5086,1.509,130200000.0
2009-04-15 02:09:00,1.50895,1.509,1.50875,1.50875,26200000.0
2009-04-15 02:10:00,1.5088,1.50895,1.5086,1.50885,79000000.0
2009-04-15 02:11:00,1.50875,1.50895,1.50865,1.5089,79200000.0
2009-04-15 02:12:00,1.50905,1.50905,1.50875,1.5089,50800000.0
2009-04-15 02:13:00,1.5088,1.50895,1.5088,1.50895,19200000.0
2009-04-15 02:14:00,1.5089,1.5089,1.5088,1.5088,8800000.0
2009-04-15 02:15:00,1.50875,1.5089,1.50855,1.50865,39800000.0
2009-04-15 02:16:00,1.5086,1.50905,1.5086,1.50895,65600000.0
2009-04-15 02:17:00,1.50885,1.509,1.50875,1.50885,31200000.0
2009-04-15 02:18:00,1.50875,1.50885,1.50865,1.5087,37400000.0
2009-04-15 02:19:00,1.5086,1.50875,1.5086,1.50875,29000000.0
2009-04-15 02:20:00,1.50875,1.5089,1.50875,1.50885,18600000.0
2009-04-15 02:21:00,1.50885,1.50885,1.50855,1.50865,43200000.0
2009-04-15 02:22:00,1.50865,1.50885,1.5084,1.5088,120400000.0
2009-04-15 02:23:00,1.50885,1.50885,1.5088,1.5088,21200000.0
2009-04-15 02:24:00,1.50875,1.50875,1.50855,1.50855,12600000.0
2009-04-15 02:25:00,1.50855,1.50875,1.50825,1.50875,95000000.0
2009-04-15 02:26:00,1.50885,1.509,1.5087,1.50885,271200000.0
2009-04-15 02:27:00,1.50885,1.509,1.5087,1.5087,345000000.0
2009-04-15 02:28:00,1.5087,1.5089,1.5087,1.50885,160000000.0
2009-04-15 02:29:00,1.50885,1.50925,1.5088,1.50925,41000000.0
2009-04-15 02:30:00,1.50915,1.50915,1.5087,1.50885,113600000.0
2009-04-15 02:31:00,1.50875,1.5091,1.5087,1.50885,140800000.0
2009-04-15 02:32:00,1.5088,1.50925,1.5087,1.50925,203000000.0
2009-04-15 02:33:00,1.50915,1.5094,1.5087,1.5087,164200000.0
2009-04-15 02:34:00,1.50875,1.50885,1.5087,1.50875,109200000.0
2009-04-15 02:35:00,1.50875,1.50875,1.5087,1.5087,31200000.0
2009-04-15 02:36:00,1.5087,1.5087,1.50795,1.5082,128200000.0
2009-04-15 02:37:00,1.5081,1.5084,1.50795,1.5083,66200000.0
2009-04-15 02:38:00,1.5084,1.5085,1.5083,1.50835,103000000.0
2009-04-15 02:39:00,1.5084,1.5085,1.5084,1.50845,8800000.0
2009-04-15 02:40:00,1.50845,1.50845,1.50815,1.50835,107600000.0
2009-04-15 02:41:00,1.50825,1.5084,1.5081,1.5081,51600000.0
2009-04-15 02:42:00,1.5081,1.50835,1.5081,1.50835,27600000.0
2009-04-15 02:43:00,1.5083,1.5083,1.5083,1.5083,30000000.0
2009-04-15 02:44:00,1.50825,1.5083,1.5081,1.5082,169800000.0
2009-04-15 02:45:00,1.5082,1.5082,1.5079,1.5081,260999998.0
2009-04-15 02:46:00,1.5081,1.5083,1.508,1.5083,42600000.0
2009-04-15 02:47:00,1.50815,1.5084,1.50815,1.5083,62200000.0
2009-04-15 02:48:00,1.50825,1.5083,1.5081,1.50825,37200000.0
2009-04-15 02:49:00,1.50825,1.5086,1.50825,1.5086,99000000.0
2009-04-15 02:50:00,1.50845,1.5086,1.5082,1.50845,88400000.0
2009-04-15 02:51:00,1.50845,1.5087,1.50845,1.50845,58600000.0
2009-04-15 02:52:00,1.5084,1.50855,1.5084,1.5085,87000000.0
2009-04-15 02:53:00,1.5085,1.5087,1.5084,1.5084,83800000.0
2009-04-15 02:54:00,1.5084,1.50865,1.5084,1.5084,106800000.0
2009-04-15 02:55:00,1.5084,1.5084,1.5081,1.5081,131600000.0
2009-04-15 02:56:00,1.5081,1.50825,1.508,1.508,215600003.0
2009-04-15 02:57:00,1.508,1.50855,1.508,1.508,67600000.0
2009-04-15 02:58:00,1.508,1.5081,1.50775,1.5081,160800000.0
2009-04-15 02:59:00,1.50805,1.5083,1.5079,1.50805,96000000.0
2009-04-15 03:00:00,1.508,1.50835,1.508,1.50815,182600000.0
2009-04-15 03:01:00,1.50825,1.5083,1.50805,1.5083,140800000.0
2009-04-15 03:02:00,1.50805,1.5082,1.50805,1.50815,19800000.0
2009-04-15 03:03:00,1.50815,1.50815,1.508,1.50815,79000000.0
2009-04-15 03:04:00,1.50805,1.5082,1.508,1.5082,23600000.0
2009-04-15 03:05:00,1.5082,1.5082,1.5081,1.5081,49800000.0
2009-04-15 03:06:00,1.5081,1.5083,1.50805,1.5082,262000000.0
2009-04-15 03:07:00,1.5083,1.5083,1.5082,1.5083,45600000.0
2009-04-15 03:08:00,1.5083,1.5083,1.5083,1.5083,27400000.0
2009-04-15 03:09:00,1.5083,1.5083,1.5083,1.5083,25200000.0
2009-04-15 03:10:00,1.5083,1.50835,1.50825,1.5083,36000000.0
2009-04-15 03:11:00,1.50815,1.5082,1.50812,1.50818,25200000.0
2009-04-15 03:12:00,1.5083,1.5083,1.5083,1.5083,6400000.0
2009-04-15 03:13:00,1.5083,1.5083,1.50805,1.50805,37600000.0
2009-04-15 03:14:00,1.5081,1.50825,1.508,1.5082,82000000.0
2009-04-15 03:15:00,1.50825,1.50825,1.508,1.508,62400000.0
2009-04-15 03:16:00,1.50805,1.5081,1.508,1.508,24000000.0
2009-04-15 03:17:00,1.508,1.5082,1.508,1.5082,71800000.0
2009-04-15 03:18:00,1.5082,1.50825,1.50815,1.5082,39800000.0
2009-04-15 03:19:00,1.5082,1.5082,1.5082,1.5082,14000000.0
2009-04-15 03:20:00,1.5082,1.5082,1.50815,1.50815,31200000.0
2009-04-15 03:21:00,1.5082,1.5082,1.5082,1.5082,1400000.0
2009-04-15 03:22:00,1.5082,1.5082,1.5082,1.5082,28000000.0
2009-04-15 03:23:00,1.5082,1.5082,1.50815,1.5082,58000000.0
2009-04-15 03:24:00,1.5082,1.5082,1.50795,1.5081,20400000.0
2009-04-15 03:25:00,1.508,1.508,1.5079,1.50795,46600000.0
2009-04-15 03:26:00,1.50795,1.508,1.5079,1.50795,46800000.0
2009-04-15 03:27:00,1.5081,1.5081,1.50785,1.508,32000000.0
2009-04-15 03:28:00,1.50785,1.508,1.50785,1.508,39600000.0
2009-04-15 03:29:00,1.508,1.508,1.508,1.508,12600000.0
2009-04-15 03:30:00,1.5078,1.5079,1.5078,1.5079,107200000.0
2009-04-15 03:31:00,1.5079,1.50845,1.50765,1.5083,273799998.0
2009-04-15 03:32:00,1.50845,1.5087,1.5082,1.50845,272400000.0
2009-04-15 03:33:00,1.5084,1.5087,1.5084,1.50855,133400000.0
2009-04-15 03:34:00,1.5087,1.50885,1.5084,1.5084,124200000.0
2009-04-15 03:35:00,1.5084,1.509,1.5084,1.50895,84600000.0
2009-04-15 03:36:00,1.5089,1.50925,1.5089,1.5092,38400000.0
2009-04-15 03:37:00,1.5092,1.5092,1.50845,1.5088,128000000.0
2009-04-15 03:38:00,1.5084,1.50885,1.5084,1.5085,116800000.0
2009-04-15 03:39:00,1.5085,1.5089,1.5085,1.50865,58600000.0
2009-04-15 03:40:00,1.50865,1.50885,1.5086,1.50885,53600000.0
2009-04-15 03:41:00,1.509,1.5091,1.50845,1.5089,121000000.0
2009-04-15 03:42:00,1.50865,1.5087,1.5085,1.50855,24400000.0
2009-04-15 03:43:00,1.5085,1.5089,1.5085,1.5088,125800000.0
2009-04-15 03:44:00,1.5087,1.50895,1.50865,1.50895,44600000.0
2009-04-15 03:45:00,1.509,1.50915,1.5085,1.5085,178200000.0
2009-04-15 03:46:00,1.5085,1.50875,1.5085,1.50855,196600000.0
2009-04-15 03:47:00,1.5087,1.50905,1.5085,1.5089,153400000.0
2009-04-15 03:48:00,1.50885,1.50885,1.5086,1.5088,131400000.0
2009-04-15 03:49:00,1.5088,1.50885,1.5088,1.5088,89200000.0
2009-04-15 03:50:00,1.50885,1.50905,1.5088,1.5089,89200000.0
2009-04-15 03:51:00,1.5089,1.509,1.5089,1.509,19800000.0
2009-04-15 03:52:00,1.5089,1.509,1.5089,1.5089,129600000.0
2009-04-15 03:53:00,1.5089,1.50895,1.50845,1.5085,112200000.0
2009-04-15 03:54:00,1.50855,1.50865,1.50805,1.50825,105800000.0
2009-04-15 03:55:00,1.5083,1.50845,1.5081,1.5082,101200000.0
2009-04-15 03:56:00,1.5082,1.5087,1.5082,1.50845,59200000.0
2009-04-15 03:57:00,1.50855,1.5088,1.5082,1.5087,77000000.0
2009-04-15 03:58:00,1.5087,1.5088,1.50855,1.5087,32800000.0
2009-04-15 03:59:00,1.5088,1.5088,1.5087,1.5087,7000000.0
2009-04-15 04:00:00,1.5087,1.5087,1.5084,1.5084,190200000.0
2009-04-15 04:01:00,1.5084,1.5084,1.50825,1.5083,105200000.0
2009-04-15 04:02:00,1.5083,1.50835,1.5083,1.5083,104600000.0
2009-04-15 04:03:00,1.5083,1.5083,1.50825,1.5083,43200000.0
2009-04-15 04:04:00,1.5083,1.50835,1.5083,1.5083,63200000.0
2009-04-15 04:05:00,1.50835,1.5085,1.5083,1.5084,105600000.0
2009-04-15 04:06:00,1.50835,1.50845,1.50835,1.50835,13200000.0
2009-04-15 04:07:00,1.50835,1.5086,1.50825,1.5086,193200000.0
2009-04-15 04:08:00,1.5087,1.5087,1.5085,1.5085,107200000.0
2009-04-15 04:09:00,1.5085,1.50905,1.5085,1.50885,116400000.0
2009-04-15 04:10:00,1.5089,1.509,1.5087,1.50875,153200000.0
2009-04-15 04:11:00,1.50915,1.50935,1.5089,1.5093,112800000.0
2009-04-15 04:12:00,1.5093,1.50935,1.50865,1.50895,77400000.0
2009-04-15 04:13:00,1.5089,1.5091,1.5085,1.50905,156000000.0
2009-04-15 04:14:00,1.50905,1.5091,1.50865,1.50875,17800000.0
2009-04-15 04:15:00,1.50865,1.50905,1.5086,1.5087,26000000.0
2009-04-15 04:16:00,1.50865,1.50865,1.5085,1.5086,18200000.0
2009-04-15 04:17:00,1.50855,1.50885,1.5085,1.5086,77800000.0
2009-04-15 04:18:00,1.5086,1.50885,1.5085,1.5086,80000000.0
2009-04-15 04:19:00,1.5085,1.50865,1.5085,1.5085,60000000.0
2009-04-15 04:20:00,1.5085,1.5088,1.50845,1.5086,138400000.0
2009-04-15 04:21:00,1.5086,1.5086,1.5084,1.5084,23800000.0
2009-04-15 04:22:00,1.50845,1.50855,1.50845,1.50855,31000000.0
2009-04-15 04:23:00,1.50865,1.5088,1.5085,1.50875,167800000.0
2009-04-15 04:24:00,1.5086,1.5088,1.5086,1.5088,81800000.0
2009-04-15 04:25:00,1.5088,1.5088,1.5088,1.5088,25600000.0
2009-04-15 04:26:00,1.50885,1.5091,1.50885,1.509,28800000.0
2009-04-15 04:27:00,1.50905,1.50915,1.50875,1.5088,47400000.0
2009-04-15 04:28:00,1.5087,1.50895,1.5087,1.5089,31600000.0
2009-04-15 04:29:00,1.5089,1.5089,1.5087,1.5089,23600000.0
2009-04-15 04:30:00,1.50895,1.50895,1.50875,1.5088,18800000.0
2009-04-15 04:31:00,1.50885,1.509,1.50875,1.50885,33200000.0
2009-04-15 04:32:00,1.5089,1.5089,1.50875,1.50875,7000000.0
2009-04-15 04:33:00,1.5087,1.50875,1.5087,1.50875,10200000.0
2009-04-15 04:34:00,1.5088,1.5089,1.50875,1.50885,23400000.0
2009-04-15 04:35:00,1.5088,1.50885,1.5085,1.5088,98400000.0
2009-04-15 04:36:00,1.5087,1.50875,1.5085,1.5085,50000000.0
2009-04-15 04:37:00,1.5087,1.5087,1.5083,1.50835,200800000.0
2009-04-15 04:38:00,1.50835,1.5085,1.50835,1.50845,52600000.0
2009-04-15 04:39:00,1.5085,1.5085,1.50825,1.50825,30400000.0
2009-04-15 04:40:00,1.50825,1.5083,1.50815,1.5082,114200000.0
2009-04-15 04:41:00,1.5083,1.5087,1.5083,1.5087,33400000.0
2009-04-15 04:42:00,1.5086,1.5086,1.5082,1.50825,41400000.0
2009-04-15 04:43:00,1.5082,1.50825,1.5082,1.50825,111800000.0
2009-04-15 04:44:00,1.5083,1.5084,1.5082,1.50835,218000000.0
2009-04-15 04:45:00,1.50835,1.5084,1.5082,1.5082,165000000.0
2009-04-15 04:46:00,1.5082,1.50825,1.50815,1.5082,36400000.0
2009-04-15 04:47:00,1.50825,1.50825,1.508,1.508,53000000.0
2009-04-15 04:48:00,1.5081,1.5081,1.508,1.5081,53400000.0
2009-04-15 04:49:00,1.5081,1.5082,1.50805,1.5082,46400000.0
2009-04-15 04:50:00,1.5081,1.5081,1.50795,1.5081,184000000.0
2009-04-15 04:51:00,1.5081,1.5081,1.508,1.50805,65200000.0
2009-04-15 04:52:00,1.50805,1.5081,1.508,1.508,29000000.0
2009-04-15 04:53:00,1.50805,1.50815,1.508,1.50815,161200000.0
2009-04-15 04:54:00,1.50815,1.5082,1.508,1.5082,79200000.0
2009-04-15 04:55:00,1.5082,1.5082,1.508,1.50805,44600000.0
2009-04-15 04:56:00,1.5081,1.5081,1.508,1.508,29800000.0
2009-04-15 04:57:00,1.508,1.508,1.508,1.508,8200000.0
2009-04-15 04:58:00,1.50795,1.5083,1.50795,1.5082,52000000.0
2009-04-15 04:59:00,1.5082,1.5082,1.5082,1.5082,25600000.0
2009-04-15 05:00:00,1.50825,1.5084,1.5082,1.50825,74200000.0
2009-04-15 05:01:00,1.5083,1.5086,1.5082,1.5085,69200000.0
2009-04-15 05:02:00,1.5085,1.50855,1.5085,1.5085,5000000.0
2009-04-15 05:03:00,1.5083,1.5084,1.5083,1.50835,6000000.0
2009-04-15 05:04:00,1.5083,1.50855,1.5083,1.5085,36200000.0
2009-04-15 05:05:00,1.5085,1.50855,1.5085,1.5085,103400000.0
2009-04-15 05:06:00,1.50855,1.50855,1.5085,1.5085,26000000.0
2009-04-15 05:07:00,1.5086,1.5086,1.5086,1.5086,1800000.0
2009-04-15 05:08:00,1.5085,1.50855,1.5085,1.5085,19000000.0
2009-04-15 05:09:00,1.5086,1.50865,1.50855,1.50855,25800000.0
2009-04-15 05:10:00,1.50855,1.50865,1.50825,1.50825,54600000.0
2009-04-15 05:11:00,1.5082,1.5084,1.50815,1.5083,21800000.0
2009-04-15 05:12:00,1.50835,1.50835,1.50815,1.5083,11600000.0
2009-04-15 05:13:00,1.50825,1.50835,1.50825,1.50835,5000000.0
2009-04-15 05:14:00,1.50835,1.5085,1.5082,1.5085,17600000.0
2009-04-15 05:15:00,1.5085,1.5088,1.5083,1.50855,75800000.0
2009-04-15 05:16:00,1.5084,1.5084,1.5083,1.50835,49000000.0
2009-04-15 05:17:00,1.5084,1.5084,1.50835,1.5084,6400000.0
2009-04-15 05:18:00,1.5084,1.5084,1.5084,1.5084,4400000.0
2009-04-15 05:19:00,1.5084,1.5084,1.5084,1.5084,4400000.0
2009-04-15 05:20:00,1.5084,1.5084,1.5083,1.5084,16200000.0
2009-04-15 05:21:00,1.5083,1.5083,1.5083,1.5083,8200000.0
2009-04-15 05:22:00,1.5085,1.50875,1.50845,1.5086,47000000.0
2009-04-15 05:23:00,1.5086,1.5086,1.50855,1.5086,22800000.0
2009-04-15 05:24:00,1.5086,1.50875,1.5086,1.5086,42800000.0
2009-04-15 05:25:00,1.5087,1.5087,1.50835,1.5085,26600000.0
2009-04-15 05:26:00,1.50845,1.50865,1.50825,1.5083,54400000.0
2009-04-15 05:27:00,1.5083,1.5084,1.50825,1.50825,16200000.0
2009-04-15 05:28:00,1.5082,1.5084,1.5082,1.50835,25200000.0
2009-04-15 05:29:00,1.5082,1.50845,1.5082,1.50845,29800000.0
2009-04-15 05:30:00,1.5085,1.5085,1.50835,1.50845,18400000.0
2009-04-15 05:31:00,1.5086,1.50865,1.5084,1.50845,24200000.0
2009-04-15 05:32:00,1.5084,1.50845,1.5084,1.50845,42200000.0
2009-04-15 05:33:00,1.5084,1.5084,1.5084,1.5084,7400000.0
2009-04-15 05:34:00,1.5084,1.5084,1.50815,1.50835,91600000.0
2009-04-15 05:35:00,1.50835,1.5084,1.50835,1.5084,10200000.0
2009-04-15 05:36:00,1.5084,1.5086,1.5084,1.5086,34800000.0
2009-04-15 05:37:00,1.5086,1.50865,1.5084,1.50865,80000000.0
2009-04-15 05:38:00,1.5085,1.50865,1.5083,1.5084,60200000.0
2009-04-15 05:39:00,1.50845,1.50845,1.5084,1.50845,5000000.0
2009-04-15 05:40:00,1.5084,1.5084,1.508,1.50815,30000000.0
2009-04-15 05:41:00,1.50825,1.5084,1.50825,1.50835,35000000.0
2009-04-15 05:42:00,1.50835,1.50835,1.5081,1.50815,30400000.0
2009-04-15 05:43:00,1.50815,1.5083,1.508,1.50805,40200000.0
2009-04-15 05:44:00,1.50805,1.50865,1.50805,1.50815,25400000.0
2009-04-15 05:45:00,1.5082,1.5087,1.50815,1.50845,22200000.0
2009-04-15 05:46:00,1.5084,1.50875,1.50825,1.5084,32600000.0
2009-04-15 05:47:00,1.50845,1.5087,1.5083,1.5084,23800000.0
2009-04-15 05:48:00,1.5085,1.5085,1.5084,1.50845,12200000.0
2009-04-15 05:49:00,1.50845,1.50845,1.50815,1.50815,13400000.0
2009-04-15 05:50:00,1.50815,1.50815,1.50815,1.50815,8000000.0
2009-04-15 05:51:00,1.50815,1.50825,1.50805,1.50825,28400000.0
2009-04-15 05:52:00,1.50825,1.50825,1.508,1.5081,59200000.0
2009-04-15 05:53:00,1.5081,1.50815,1.50805,1.50805,9200000.0
2009-04-15 05:54:00,1.5081,1.50815,1.50805,1.5081,21800000.0
2009-04-15 05:55:00,1.50825,1.5084,1.50825,1.5084,36600000.0
2009-04-15 05:56:00,1.50855,1.5086,1.50855,1.5086,4000000.0
2009-04-15 05:57:00,1.5086,1.5086,1.5079,1.5079,29400000.0
2009-04-15 05:58:00,1.5082,1.5083,1.5081,1.5083,19000000.0
2009-04-15 05:59:00,1.50815,1.5082,1.5081,1.5082,37200000.0
2009-04-15 06:00:00,1.5083,1.5083,1.5082,1.5082,16200000.0
2009-04-15 06:01:00,1.5081,1.5081,1.50805,1.50805,19800000.0
2009-04-15 06:02:00,1.508,1.50825,1.508,1.5081,69600000.0
2009-04-15 06:03:00,1.50815,1.5082,1.5081,1.5081,12400000.0
2009-04-15 06:04:00,1.50815,1.50845,1.50815,1.50815,45000000.0
2009-04-15 06:05:00,1.50815,1.50825,1.5081,1.5082,57800000.0
2009-04-15 06:06:00,1.50815,1.5082,1.5081,1.5082,11200000.0
2009-04-15 06:07:00,1.5082,1.5082,1.5081,1.5082,22800000.0
2009-04-15 06:08:00,1.50815,1.5082,1.508,1.50805,44600000.0
2009-04-15 06:09:00,1.50815,1.5084,1.50815,1.50835,62000000.0
2009-04-15 06:10:00,1.50835,1.50835,1.5083,1.50835,12400000.0
2009-04-15 06:11:00,1.50825,1.5086,1.50825,1.50835,32000000.0
2009-04-15 06:12:00,1.50835,1.5085,1.5083,1.5083,34000000.0
2009-04-15 06:13:00,1.5083,1.5084,1.50825,1.50835,63800000.0
2009-04-15 06:14:00,1.5083,1.50835,1.50815,1.5083,60800000.0
2009-04-15 06:15:00,1.50825,1.50855,1.5081,1.50855,98200000.0
2009-04-15 06:16:00,1.50845,1.50855,1.50815,1.5083,35200000.0
2009-04-15 06:17:00,1.5083,1.5083,1.50815,1.50815,30600000.0
2009-04-15 06:18:00,1.5082,1.50835,1.5081,1.5081,58000000.0
2009-04-15 06:19:00,1.50815,1.50815,1.5081,1.5081,83000000.0
2009-04-15 06:20:00,1.5081,1.5082,1.508,1.5081,269800000.0
2009-04-15 06:21:00,1.5081,1.5085,1.5081,1.50815,202800000.0
2009-04-15 06:22:00,1.50815,1.5082,1.508,1.5081,148000000.0
2009-04-15 06:23:00,1.50815,1.5085,1.50815,1.5084,39600000.0
2009-04-15 06:24:00,1.50845,1.50845,1.50815,1.50815,18400000.0
2009-04-15 06:25:00,1.5081,1.50825,1.5081,1.50825,30800000.0
2009-04-15 06:26:00,1.50835,1.5084,1.5082,1.50825,31600000.0
2009-04-15 06:27:00,1.5082,1.5083,1.50815,1.5083,41600000.0
2009-04-15 06:28:00,1.50835,1.50835,1.5082,1.5082,5000000.0
2009-04-15 06:29:00,1.50815,1.5083,1.5081,1.5081,45000000.0
2009-04-15 06:30:00,1.5081,1.50815,1.5081,1.50815,198000000.0
2009-04-15 06:31:00,1.50825,1.50875,1.50825,1.5083,40800000.0
2009-04-15 06:32:00,1.5082,1.5084,1.5081,1.5083,76000000.0
2009-04-15 06:33:00,1.5083,1.5084,1.5081,1.50815,51800000.0
2009-04-15 06:34:00,1.5081,1.50815,1.5081,1.5081,176800000.0
2009-04-15 06:35:00,1.5081,1.5082,1.50805,1.5081,196000000.0
2009-04-15 06:36:00,1.5081,1.50825,1.5081,1.50815,46000000.0
2009-04-15 06:37:00,1.50815,1.5082,1.5081,1.5082,63200000.0
2009-04-15 06:38:00,1.50825,1.50835,1.50815,1.50815,42200000.0
2009-04-15 06:39:00,1.5082,1.50825,1.50815,1.50825,22400000.0
2009-04-15 06:40:00,1.50825,1.50825,1.50825,1.50825,48600000.0
2009-04-15 06:41:00,1.50825,1.5083,1.50815,1.50815,19800000.0
2009-04-15 06:42:00,1.5082,1.50845,1.5082,1.5084,55400000.0
2009-04-15 06:43:00,1.50845,1.50865,1.5084,1.5084,46800000.0
2009-04-15 06:44:00,1.5084,1.50855,1.5083,1.5083,55600000.0
2009-04-15 06:45:00,1.5083,1.50855,1.5083,1.50845,35200000.0
2009-04-15 06:46:00,1.5085,1.50915,1.5084,1.50895,118800000.0
2009-04-15 06:47:00,1.5091,1.5091,1.5085,1.5085,115200000.0
2009-04-15 06:48:00,1.5085,1.5089,1.5085,1.5088,89400000.0
2009-04-15 06:49:00,1.50875,1.50875,1.5085,1.5085,124000000.0
2009-04-15 06:50:00,1.50855,1.5091,1.50855,1.509,162600000.0
2009-04-15 06:51:00,1.509,1.509,1.5089,1.5089,17800000.0
2009-04-15 06:52:00,1.5089,1.509,1.5088,1.50895,52000000.0
2009-04-15 06:53:00,1.5089,1.509,1.5088,1.5088,36600000.0
2009-04-15 06:54:00,1.50885,1.509,1.50885,1.5089,9200000.0
2009-04-15 06:55:00,1.50895,1.5091,1.5088,1.509,113400000.0
2009-04-15 06:56:00,1.5092,1.5092,1.509,1.50905,61800000.0
2009-04-15 06:57:00,1.5091,1.5091,1.50905,1.50905,9000000.0
2009-04-15 06:58:00,1.509,1.5091,1.509,1.5091,24400000.0
2009-04-15 06:59:00,1.50905,1.5091,1.509,1.509,42800000.0
2009-04-15 07:00:00,1.509,1.509,1.509,1.509,103400000.0
2009-04-15 07:01:00,1.509,1.50905,1.50895,1.50905,29600000.0
2009-04-15 07:02:00,1.509,1.50905,1.509,1.509,65400000.0
2009-04-15 07:03:00,1.509,1.5093,1.509,1.5093,44600000.0
2009-04-15 07:04:00,1.5092,1.50975,1.5092,1.50955,88800000.0
2009-04-15 07:05:00,1.50965,1.51005,1.50965,1.51,47600000.0
2009-04-15 07:06:00,1.51005,1.51055,1.50985,1.51035,167000000.0
2009-04-15 07:07:00,1.5103,1.5107,1.5101,1.5105,247200000.0
2009-04-15 07:08:00,1.51035,1.5108,1.51025,1.5105,81200000.0
2009-04-15 07:09:00,1.5105,1.5109,1.5104,1.5108,193800000.0
2009-04-15 07:10:00,1.5108,1.5108,1.51035,1.5104,131400000.0
2009-04-15 07:11:00,1.51045,1.5107,1.5104,1.5105,199600000.0
2009-04-15 07:12:00,1.5105,1.51065,1.5104,1.51065,44000000.0
2009-04-15 07:13:00,1.5107,1.5107,1.5105,1.5105,48000000.0
2009-04-15 07:14:00,1.5106,1.5107,1.5106,1.5107,7200000.0
2009-04-15 07:15:00,1.5107,1.5107,1.5105,1.5105,33000000.0
2009-04-15 07:16:00,1.5105,1.51095,1.5105,1.51095,195800000.0
2009-04-15 07:17:00,1.51095,1.511,1.5109,1.51095,76600000.0
2009-04-15 07:18:00,1.51095,1.51095,1.5108,1.51085,74600000.0
2009-04-15 07:19:00,1.51085,1.5109,1.51085,1.5109,26400000.0
2009-04-15 07:20:00,1.51095,1.51155,1.51095,1.5115,51600000.0
2009-04-15 07:21:00,1.51145,1.51145,1.511,1.5113,86200000.0
2009-04-15 07:22:00,1.51125,1.51165,1.5112,1.5114,108200000.0
2009-04-15 07:23:00,1.5114,1.51195,1.51125,1.51155,88600000.0
2009-04-15 07:24:00,1.51155,1.51155,1.51135,1.51145,101000000.0
2009-04-15 07:25:00,1.51135,1.51145,1.51135,1.51135,50600000.0
2009-04-15 07:26:00,1.51135,1.51135,1.51135,1.51135,22200000.0
2009-04-15 07:27:00,1.5115,1.51175,1.5115,1.5115,65200000.0
2009-04-15 07:28:00,1.5115,1.51195,1.5114,1.5119,171600000.0
2009-04-15 07:29:00,1.5119,1.5119,1.5115,1.51155,128800000.0
2009-04-15 07:30:00,1.51155,1.51155,1.5115,1.5115,23400000.0
2009-04-15 07:31:00,1.5115,1.51165,1.5115,1.51155,62600000.0
2009-04-15 07:32:00,1.51155,1.5116,1.5115,1.5116,19200000.0
2009-04-15 07:33:00,1.5116,1.51165,1.51155,1.51155,21400000.0
2009-04-15 07:34:00,1.51155,1.51155,1.5114,1.5115,86200000.0
2009-04-15 07:35:00,1.5115,1.5115,1.5114,1.5114,58600000.0
2009-04-15 07:36:00,1.5114,1.5114,1.51085,1.51095,38600000.0
2009-04-15 07:37:00,1.51095,1.511,1.51085,1.511,54800000.0
2009-04-15 07:38:00,1.511,1.5111,1.511,1.51105,159000000.0
2009-04-15 07:39:00,1.51105,1.51125,1.511,1.511,60400000.0
2009-04-15 07:40:00,1.511,1.51115,1.51085,1.51115,98200000.0
2009-04-15 07:41:00,1.5112,1.5113,1.5112,1.5113,26600000.0
2009-04-15 07:42:00,1.51125,1.5114,1.51125,1.51125,29000000.0
2009-04-15 07:43:00,1.5112,1.51125,1.5112,1.51125,37000000.0
2009-04-15 07:44:00,1.51125,1.51145,1.5111,1.5113,61400000.0
2009-04-15 07:45:00,1.51165,1.51165,1.5113,1.5113,61200000.0
2009-04-15 07:46:00,1.5113,1.5116,1.5113,1.5115,83200000.0
2009-04-15 07:47:00,1.51145,1.51145,1.5113,1.5113,41200000.0
2009-04-15 07:48:00,1.5113,1.51135,1.5113,1.5113,35600000.0
2009-04-15 07:49:00,1.5113,1.5113,1.5113,1.5113,6000000.0
2009-04-15 07:50:00,1.5113,1.5113,1.5113,1.5113,3000000.0
2009-04-15 07:51:00,1.5113,1.5113,1.5113,1.5113,4800000.0
2009-04-15 07:52:00,1.5113,1.5113,1.5111,1.51125,24800000.0
2009-04-15 07:53:00,1.5112,1.51125,1.5112,1.5112,40600000.0
2009-04-15 07:54:00,1.5112,1.5113,1.51115,1.51115,97000000.0
2009-04-15 07:55:00,1.5112,1.51155,1.5112,1.51155,90800000.0
2009-04-15 07:56:00,1.5116,1.51165,1.51135,1.51155,102400000.0
2009-04-15 07:57:00,1.51155,1.51155,1.51145,1.51155,43400000.0
2009-04-15 07:58:00,1.51155,1.5116,1.51155,1.51155,58600000.0
2009-04-15 07:59:00,1.5117,1.51175,1.51145,1.51155,182000000.0
2009-04-15 08:00:00,1.51145,1.5118,1.5114,1.5115,279600000.0
2009-04-15 08:01:00,1.5115,1.51155,1.51145,1.51155,120400000.0
2009-04-15 08:02:00,1.51155,1.51155,1.5112,1.5114,160200000.0
2009-04-15 08:03:00,1.5114,1.5114,1.51115,1.5112,181600000.0
2009-04-15 08:04:00,1.51115,1.51135,1.51095,1.511,183600000.0
2009-04-15 08:05:00,1.5111,1.5111,1.5108,1.5109,159800000.0
2009-04-15 08:06:00,1.5109,1.51105,1.5109,1.51095,57600000.0
2009-04-15 08:07:00,1.51075,1.5108,1.51075,1.5108,66600000.0
2009-04-15 08:08:00,1.5108,1.5108,1.51075,1.5108,91600000.0
2009-04-15 08:09:00,1.5108,1.51095,1.51055,1.5108,193800000.0
2009-04-15 08:10:00,1.5108,1.51085,1.5106,1.51065,155200000.0
2009-04-15 08:11:00,1.5107,1.5107,1.5107,1.5107,13200000.0
2009-04-15 08:12:00,1.5107,1.51085,1.5106,1.5108,124400000.0
2009-04-15 08:13:00,1.5108,1.5108,1.5108,1.5108,64000000.0
2009-04-15 08:14:00,1.5108,1.5108,1.5106,1.5107,179200000.0
2009-04-15 08:15:00,1.51065,1.51075,1.51055,1.5106,218000000.0
2009-04-15 08:16:00,1.5106,1.51065,1.51055,1.5106,84600000.0
2009-04-15 08:17:00,1.5106,1.51075,1.5106,1.51065,84800000.0
2009-04-15 08:18:00,1.51075,1.5108,1.5107,1.5107,44800000.0
2009-04-15 08:19:00,1.51075,1.5108,1.5106,1.5106,63800000.0
2009-04-15 08:20:00,1.5106,1.5107,1.51055,1.51055,75800000.0
2009-04-15 08:21:00,1.51055,1.5106,1.5102,1.51025,121600000.0
2009-04-15 08:22:00,1.51015,1.51015,1.5095,1.50955,158400000.0
2009-04-15 08:23:00,1.50955,1.50975,1.5095,1.5097,176600000.0
2009-04-15 08:24:00,1.5097,1.50975,1.50965,1.5097,75200000.0
2009-04-15 08:25:00,1.50975,1.50995,1.50965,1.5097,113000000.0
2009-04-15 08:26:00,1.5097,1.50975,1.5097,1.5097,228800000.0
2009-04-15 08:27:00,1.5098,1.51025,1.5098,1.5101,420400000.0
2009-04-15 08:28:00,1.51015,1.5107,1.51,1.51005,141400000.0
2009-04-15 08:29:00,1.5101,1.51045,1.51,1.5101,186400000.0
2009-04-15 08:30:00,1.51015,1.51025,1.51005,1.51005,195600000.0
2009-04-15 08:31:00,1.51,1.5101,1.50995,1.51,216800000.0
2009-04-15 08:32:00,1.51,1.5101,1.50995,1.51005,213000000.0
2009-04-15 08:33:00,1.50995,1.51,1.5096,1.5097,265600000.0
2009-04-15 08:34:00,1.5097,1.50995,1.50965,1.5099,314000000.0
2009-04-15 08:35:00,1.50995,1.51015,1.50995,1.5101,113400000.0
2009-04-15 08:36:00,1.5101,1.51075,1.51005,1.51065,250600000.0
2009-04-15 08:37:00,1.51065,1.51095,1.51045,1.5105,263000000.0
2009-04-15 08:38:00,1.5105,1.5107,1.5105,1.5106,113200000.0
2009-04-15 08:39:00,1.51055,1.5108,1.51055,1.5106,136400000.0
2009-04-15 08:40:00,1.51065,1.5107,1.51005,1.51065,385800000.0
2009-04-15 08:41:00,1.5107,1.5108,1.5104,1.5106,330600000.0
2009-04-15 08:42:00,1.5106,1.5108,1.5106,1.5107,315800000.0
2009-04-15 08:43:00,1.51065,1.51135,1.51065,1.5112,337200000.0
2009-04-15 08:44:00,1.51125,1.51125,1.5106,1.5109,353199999.0
2009-04-15 08:45:00,1.5109,1.511,1.51075,1.5109,238400000.0
2009-04-15 08:46:00,1.51085,1.5109,1.5108,1.51085,210800000.0
2009-04-15 08:47:00,1.5108,1.51085,1.51015,1.5103,287000000.0
2009-04-15 08:48:00,1.5103,1.51055,1.5103,1.51035,781600010.0
2009-04-15 08:49:00,1.5104,1.5106,1.5104,1.5104,203800000.0
2009-04-15 08:50:00,1.5104,1.5104,1.5104,1.5104,174400000.0
2009-04-15 08:51:00,1.5104,1.51055,1.5103,1.5103,189400000.0
2009-04-15 08:52:00,1.5104,1.51055,1.5103,1.5104,268200000.0
2009-04-15 08:53:00,1.5104,1.5105,1.51015,1.5103,328000000.0
2009-04-15 08:54:00,1.5103,1.51035,1.51015,1.5102,393200000.0
2009-04-15 08:55:00,1.5102,1.51035,1.51015,1.51025,339800000.0
2009-04-15 08:56:00,1.51025,1.51055,1.5102,1.5105,269400000.0
2009-04-15 08:57:00,1.5105,1.51065,1.51045,1.51055,127600000.0
2009-04-15 08:58:00,1.51055,1.51065,1.5105,1.5105,211400000.0
2009-04-15 08:59:00,1.5105,1.5109,1.5105,1.5106,125000000.0
2009-04-15 09:00:00,1.51065,1.51105,1.5106,1.511,387400000.0
2009-04-15 09:01:00,1.511,1.51115,1.5108,1.51115,176200000.0
2009-04-15 09:02:00,1.51115,1.5113,1.51105,1.51125,135000000.0
2009-04-15 09:03:00,1.51125,1.5113,1.51115,1.51125,126400000.0
2009-04-15 09:04:00,1.51125,1.5114,1.51125,1.5113,237800000.0
2009-04-15 09:05:00,1.5113,1.51145,1.51125,1.5113,279400000.0
2009-04-15 09:06:00,1.5113,1.5113,1.5107,1.511,215200000.0
2009-04-15 09:07:00,1.511,1.51115,1.5109,1.511,247800000.0
2009-04-15 09:08:00,1.511,1.5111,1.511,1.51105,215000000.0
2009-04-15 09:09:00,1.51105,1.51105,1.5107,1.51075,246200000.0
2009-04-15 09:10:00,1.51075,1.5111,1.51075,1.5109,456000000.0
2009-04-15 09:11:00,1.5109,1.511,1.5107,1.5107,278600000.0
2009-04-15 09:12:00,1.5107,1.5111,1.5107,1.5107,498000000.0
2009-04-15 09:13:00,1.5107,1.51085,1.5107,1.5108,292000000.0
2009-04-15 09:14:00,1.5108,1.51095,1.51075,1.51085,226600000.0
2009-04-15 09:15:00,1.5108,1.51095,1.51075,1.51085,244600000.0
2009-04-15 09:16:00,1.5109,1.51105,1.5106,1.511,313600000.0
2009-04-15 09:17:00,1.51075,1.51095,1.51075,1.51095,33800000.0
2009-04-15 09:18:00,1.51095,1.511,1.51095,1.51095,176400000.0
2009-04-15 09:19:00,1.51095,1.51105,1.51095,1.511,233800001.0
2009-04-15 09:20:00,1.51105,1.5112,1.511,1.5112,164500000.0
2009-04-15 09:21:00,1.5112,1.5112,1.51095,1.51105,272000000.0
2009-04-15 09:22:00,1.511,1.51125,1.51095,1.5111,241800000.0
2009-04-15 09:23:00,1.5111,1.51135,1.51105,1.5113,188800000.0
2009-04-15 09:24:00,1.5113,1.5114,1.51125,1.5113,447200000.0
2009-04-15 09:25:00,1.5113,1.5113,1.51105,1.51125,305600000.0
2009-04-15 09:26:00,1.51125,1.51145,1.51025,1.51045,373300000.0
2009-04-15 09:27:00,1.5105,1.51065,1.5103,1.5104,402000000.0
2009-04-15 09:28:00,1.5104,1.51085,1.5104,1.5108,206600000.0
2009-04-15 09:29:00,1.51075,1.5115,1.51065,1.51145,212600000.0
2009-04-15 09:30:00,1.51145,1.51185,1.51145,1.5118,411000000.0
2009-04-15 09:31:00,1.5118,1.512,1.5116,1.5118,344400000.0
2009-04-15 09:32:00,1.5118,1.512,1.5117,1.5119,207000000.0
2009-04-15 09:33:00,1.51185,1.51195,1.5116,1.51165,268200000.0
2009-04-15 09:34:00,1.5117,1.5117,1.5115,1.5116,175600000.0
2009-04-15 09:35:00,1.5116,1.51185,1.51145,1.51145,357200000.0
2009-04-15 09:36:00,1.51145,1.51175,1.5114,1.5115,293600000.0
2009-04-15 09:37:00,1.51155,1.5117,1.51145,1.5116,414000000.0
2009-04-15 09:38:00,1.5116,1.512,1.51155,1.51185,315600000.0
2009-04-15 09:39:00,1.51185,1.51235,1.51175,1.5123,349200000.0
2009-04-15 09:40:00,1.51225,1.5125,1.51205,1.51215,264600000.0
2009-04-15 09:41:00,1.5121,1.51215,1.51165,1.5117,366200000.0
2009-04-15 09:42:00,1.5118,1.5118,1.5112,1.5112,201200000.0
2009-04-15 09:43:00,1.5112,1.5112,1.5109,1.511,250400000.0
2009-04-15 09:44:00,1.51105,1.5114,1.51105,1.51115,443200000.0
2009-04-15 09:45:00,1.51115,1.5117,1.51115,1.5117,340800000.0
2009-04-15 09:46:00,1.5117,1.51185,1.5115,1.5115,270600000.0
2009-04-15 09:47:00,1.51155,1.5116,1.5112,1.51125,273000000.0
2009-04-15 09:48:00,1.5113,1.5116,1.51125,1.5115,186000000.0
2009-04-15 09:49:00,1.5115,1.5115,1.5112,1.51145,163600000.0
2009-04-15 09:50:00,1.51145,1.5118,1.51145,1.5117,261600000.0
2009-04-15 09:51:00,1.5117,1.51195,1.51135,1.5115,507999997.0
2009-04-15 09:52:00,1.5115,1.5118,1.51145,1.51165,196400000.0
2009-04-15 09:53:00,1.51165,1.51175,1.51125,1.51145,179400000.0
2009-04-15 09:54:00,1.51145,1.51155,1.5112,1.51125,177600000.0
2009-04-15 09:55:00,1.5112,1.51125,1.51075,1.51085,258400000.0
2009-04-15 09:56:00,1.51085,1.5112,1.51085,1.5112,146100000.0
2009-04-15 09:57:00,1.5112,1.5116,1.5111,1.51145,124000000.0
2009-04-15 09:58:00,1.51145,1.51145,1.5112,1.5113,141600000.0
2009-04-15 09:59:00,1.51135,1.51175,1.5113,1.51175,154200000.0
2009-04-15 10:00:00,1.51175,1.512,1.51155,1.51165,333900000.0
2009-04-15 10:01:00,1.51145,1.5117,1.51145,1.5115,117200000.0
2009-04-15 10:02:00,1.5115,1.5115,1.51135,1.5115,90200000.0
2009-04-15 10:03:00,1.5115,1.5116,1.51135,1.5114,120400000.0
2009-04-15 10:04:00,1.5114,1.512,1.5114,1.51175,278900000.0
2009-04-15 10:05:00,1.5117,1.51175,1.5115,1.5116,120200000.0
2009-04-15 10:06:00,1.5116,1.51175,1.51155,1.51175,150200000.0
2009-04-15 10:07:00,1.51175,1.5125,1.5117,1.5125,182800000.0
2009-04-15 10:08:00,1.51245,1.51265,1.5122,1.5123,336400000.0
2009-04-15 10:09:00,1.51225,1.5125,1.5122,1.5124,236000000.0
2009-04-15 10:10:00,1.5124,1.5124,1.5118,1.5122,91600000.0
2009-04-15 10:11:00,1.51215,1.51215,1.51185,1.5121,158600000.0
2009-04-15 10:12:00,1.5121,1.5126,1.5121,1.51255,331400000.0
2009-04-15 10:13:00,1.5126,1.51285,1.5125,1.5125,215000000.0
2009-04-15 10:14:00,1.5126,1.5127,1.51245,1.51265,204400000.0
2009-04-15 10:15:00,1.5127,1.51275,1.51255,1.5126,124400000.0
2009-04-15 10:16:00,1.5126,1.5128,1.5124,1.51245,232000000.0
2009-04-15 10:17:00,1.5124,1.5126,1.51225,1.5124,186200000.0
2009-04-15 10:18:00,1.51245,1.5126,1.51215,1.5123,311000000.0
2009-04-15 10:19:00,1.5123,1.51235,1.5122,1.51225,104400000.0
2009-04-15 10:20:00,1.51225,1.5123,1.5121,1.5122,297600000.0
2009-04-15 10:21:00,1.5122,1.51235,1.5121,1.5121,181800000.0
2009-04-15 10:22:00,1.5121,1.5122,1.51205,1.5122,151800000.0
2009-04-15 10:23:00,1.5122,1.5122,1.5122,1.5122,35000000.0
2009-04-15 10:24:00,1.51215,1.5122,1.51205,1.5121,271400000.0
2009-04-15 10:25:00,1.5121,1.5123,1.5121,1.5121,104800000.0
2009-04-15 10:26:00,1.51215,1.51225,1.5121,1.5121,149400000.0
2009-04-15 10:27:00,1.5122,1.5123,1.51205,1.51215,123800000.0
2009-04-15 10:28:00,1.5121,1.5124,1.5121,1.51225,130600000.0
2009-04-15 10:29:00,1.51225,1.51235,1.51205,1.5122,212800000.0
2009-04-15 10:30:00,1.5122,1.51225,1.51215,1.5122,185000000.0
2009-04-15 10:31:00,1.5122,1.51235,1.5122,1.5123,73600000.0
2009-04-15 10:32:00,1.5123,1.5124,1.5122,1.5124,41600000.0
2009-04-15 10:33:00,1.5124,1.51245,1.51235,1.5124,102200000.0
2009-04-15 10:34:00,1.5124,1.5124,1.5122,1.5122,128600000.0
2009-04-15 10:35:00,1.51225,1.5123,1.51205,1.51205,395000000.0
2009-04-15 10:36:00,1.5121,1.5121,1.5118,1.5118,312000000.0
2009-04-15 10:37:00,1.5118,1.51185,1.51155,1.5118,238200000.0
2009-04-15 10:38:00,1.5118,1.5126,1.5118,1.5118,227300000.0
2009-04-15 10:39:00,1.5119,1.5124,1.5119,1.5123,400400000.0
2009-04-15 10:40:00,1.5123,1.5124,1.51225,1.5124,195200000.0
2009-04-15 10:41:00,1.5124,1.5125,1.5122,1.5124,182800000.0
2009-04-15 10:42:00,1.5124,1.51245,1.5122,1.5122,165800000.0
2009-04-15 10:43:00,1.5122,1.51235,1.5115,1.5118,302800000.0
2009-04-15 10:44:00,1.5117,1.51215,1.5117,1.512,388000000.0
2009-04-15 10:45:00,1.5121,1.5123,1.5119,1.5121,364200000.0
2009-04-15 10:46:00,1.5121,1.51225,1.5117,1.512,306600000.0
2009-04-15 10:47:00,1.51195,1.51225,1.51195,1.51225,283200000.0
2009-04-15 10:48:00,1.51225,1.5123,1.5121,1.5123,303800000.0
2009-04-15 10:49:00,1.5123,1.5124,1.5121,1.5123,190600000.0
2009-04-15 10:50:00,1.5123,1.5125,1.51215,1.51215,166400000.0
2009-04-15 10:51:00,1.5122,1.51235,1.51215,1.51225,65200000.0
2009-04-15 10:52:00,1.51225,1.5125,1.51225,1.51235,150200000.0
2009-04-15 10:53:00,1.5123,1.51255,1.51225,1.5125,203400000.0
2009-04-15 10:54:00,1.51245,1.5125,1.51215,1.51225,104000000.0
2009-04-15 10:55:00,1.5123,1.5126,1.51225,1.51255,179800000.0
2009-04-15 10:56:00,1.51255,1.51285,1.51255,1.5127,209000000.0
2009-04-15 10:57:00,1.5128,1.51285,1.51255,1.5128,208000000.0
2009-04-15 10:58:00,1.5127,1.5135,1.5127,1.5135,262400000.0
2009-04-15 10:59:00,1.5134,1.5135,1.51315,1.5135,173000000.0
2009-04-15 11:00:00,1.5135,1.51385,1.51325,1.51325,273800001.0
2009-04-15 11:01:00,1.51325,1.5138,1.51325,1.5138,209400000.0
2009-04-15 11:02:00,1.5137,1.5139,1.5136,1.5138,138000000.0
2009-04-15 11:03:00,1.5138,1.5141,1.51365,1.5137,197800000.0
2009-04-15 11:04:00,1.5138,1.51385,1.5136,1.5137,111800000.0
2009-04-15 11:05:00,1.5137,1.51375,1.5134,1.5135,160400000.0
2009-04-15 11:06:00,1.5135,1.5137,1.51345,1.5135,303600000.0
2009-04-15 11:07:00,1.5135,1.51395,1.5135,1.51395,290200000.0
2009-04-15 11:08:00,1.5139,1.5142,1.51375,1.51375,281000000.0
2009-04-15 11:09:00,1.5138,1.51405,1.5133,1.5133,253600000.0
2009-04-15 11:10:00,1.5133,1.5136,1.513,1.51305,273000000.0
2009-04-15 11:11:00,1.513,1.51315,1.51265,1.5127,306800000.0
2009-04-15 11:12:00,1.51265,1.51325,1.51265,1.51315,217800000.0
2009-04-15 11:13:00,1.5131,1.5133,1.513,1.51305,256000000.0
2009-04-15 11:14:00,1.513,1.51325,1.513,1.51315,159800000.0
2009-04-15 11:15:00,1.5132,1.5136,1.51305,1.51355,188900000.0
2009-04-15 11:16:00,1.5135,1.5135,1.513,1.5133,161600000.0
2009-04-15 11:17:00,1.51335,1.51335,1.5128,1.5128,211400000.0
2009-04-15 11:18:00,1.5128,1.51295,1.51275,1.5128,264000000.0
2009-04-15 11:19:00,1.5128,1.5129,1.5128,1.5129,196600000.0
2009-04-15 11:20:00,1.5129,1.5129,1.51275,1.5128,172000000.0
2009-04-15 11:21:00,1.51275,1.5129,1.5125,1.5126,269000000.0
2009-04-15 11:22:00,1.5126,1.5128,1.51255,1.5128,72200000.0
2009-04-15 11:23:00,1.5128,1.5128,1.5126,1.5128,31800000.0
2009-04-15 11:24:00,1.5129,1.513,1.51255,1.5128,88700000.0
2009-04-15 11:25:00,1.5129,1.5134,1.5129,1.5133,197000000.0
2009-04-15 11:26:00,1.5134,1.51365,1.51325,1.5135,217000000.0
2009-04-15 11:27:00,1.5135,1.51365,1.5132,1.5133,141600000.0
2009-04-15 11:28:00,1.5133,1.5134,1.513,1.5132,305400000.0
2009-04-15 11:29:00,1.51315,1.51315,1.5128,1.5129,283400000.0
2009-04-15 11:30:00,1.513,1.5135,1.5129,1.51345,191400000.0
2009-04-15 11:31:00,1.51345,1.51345,1.5131,1.51325,147800000.0
2009-04-15 11:32:00,1.5133,1.51355,1.51325,1.51335,201200000.0
2009-04-15 11:33:00,1.51355,1.5136,1.51325,1.5134,124400000.0
2009-04-15 11:34:00,1.51345,1.51355,1.5133,1.5133,31600000.0
2009-04-15 11:35:00,1.5133,1.51355,1.5133,1.5134,200000000.0
2009-04-15 11:36:00,1.5134,1.5135,1.5133,1.51345,123600000.0
2009-04-15 11:37:00,1.51335,1.51395,1.51335,1.5139,425400000.0
2009-04-15 11:38:00,1.51395,1.5142,1.5138,1.51415,246000000.0
2009-04-15 11:39:00,1.51415,1.5142,1.5139,1.5141,242800000.0
2009-04-15 11:40:00,1.5141,1.5144,1.5141,1.5142,140600000.0
2009-04-15 11:41:00,1.5142,1.51425,1.5139,1.5139,186000000.0
2009-04-15 11:42:00,1.5139,1.514,1.51385,1.5139,94600000.0
2009-04-15 11:43:00,1.5139,1.51395,1.51375,1.5139,104800000.0
2009-04-15 11:44:00,1.5139,1.5139,1.5138,1.5138,55600000.0
2009-04-15 11:45:00,1.5139,1.51415,1.51375,1.51385,218400000.0
2009-04-15 11:46:00,1.51385,1.51405,1.5138,1.51395,209000000.0
2009-04-15 11:47:00,1.5139,1.514,1.5139,1.514,74200000.0
2009-04-15 11:48:00,1.5139,1.5141,1.5138,1.5139,199600000.0
2009-04-15 11:49:00,1.514,1.51405,1.5138,1.51385,173800000.0
2009-04-15 11:50:00,1.51385,1.51405,1.5138,1.51385,171400000.0
2009-04-15 11:51:00,1.51385,1.514,1.51345,1.5135,208100000.0
2009-04-15 11:52:00,1.51345,1.5136,1.51345,1.5135,153400000.0
2009-04-15 11:53:00,1.5135,1.51365,1.5135,1.5136,140400000.0
2009-04-15 11:54:00,1.51355,1.5136,1.5134,1.51345,261400000.0
2009-04-15 11:55:00,1.5135,1.5135,1.5133,1.5135,135800000.0
2009-04-15 11:56:00,1.5135,1.5136,1.5135,1.5135,88400000.0
2009-04-15 11:57:00,1.5135,1.5138,1.5135,1.5138,263800000.0
2009-04-15 11:58:00,1.51375,1.514,1.51365,1.5139,222800000.0
2009-04-15 11:59:00,1.5138,1.5139,1.5138,1.5138,49600000.0
2009-04-15 12:00:00,1.5138,1.51395,1.5138,1.5139,138200000.0
2009-04-15 12:01:00,1.51395,1.514,1.51355,1.5136,228200000.0
2009-04-15 12:02:00,1.51365,1.5137,1.51365,1.51365,151800000.0
2009-04-15 12:03:00,1.51365,1.51365,1.51335,1.5135,223200000.0
2009-04-15 12:04:00,1.5135,1.5138,1.5135,1.51375,45000000.0
2009-04-15 12:05:00,1.51375,1.5139,1.51375,1.51385,271000000.0
2009-04-15 12:06:00,1.51385,1.51385,1.51385,1.51385,120600000.0
2009-04-15 12:07:00,1.51385,1.51385,1.5137,1.5137,97000000.0
2009-04-15 12:08:00,1.5137,1.5139,1.5137,1.5138,61200000.0
2009-04-15 12:09:00,1.5139,1.51395,1.51375,1.51395,286600000.0
2009-04-15 12:10:00,1.51395,1.514,1.5138,1.5138,122400000.0
2009-04-15 12:11:00,1.5138,1.51395,1.5137,1.51375,174400000.0
2009-04-15 12:12:00,1.5137,1.5141,1.5137,1.51405,386200000.0
2009-04-15 12:13:00,1.51405,1.5142,1.5139,1.5139,138200000.0
2009-04-15 12:14:00,1.5139,1.5139,1.5138,1.5138,31600000.0
2009-04-15 12:15:00,1.5139,1.5139,1.5137,1.5137,140200000.0
2009-04-15 12:16:00,1.5137,1.51425,1.5137,1.5141,131800000.0
2009-04-15 12:17:00,1.5141,1.5143,1.514,1.5143,172200000.0
2009-04-15 12:18:00,1.5143,1.5145,1.51425,1.5143,199800000.0
2009-04-15 12:19:00,1.51435,1.51435,1.51425,1.51425,91200000.0
2009-04-15 12:20:00,1.5143,1.51445,1.51415,1.5144,130000000.0
2009-04-15 12:21:00,1.51445,1.51455,1.51435,1.5145,185600000.0
2009-04-15 12:22:00,1.51455,1.5148,1.5144,1.5147,136700000.0
2009-04-15 12:23:00,1.51465,1.5147,1.5142,1.5143,141800000.0
2009-04-15 12:24:00,1.5143,1.5148,1.5143,1.51445,249400000.0
2009-04-15 12:25:00,1.51445,1.5147,1.51435,1.5145,206200000.0
2009-04-15 12:26:00,1.5145,1.5145,1.5142,1.5142,160600000.0
2009-04-15 12:27:00,1.5141,1.5144,1.51405,1.51425,230400000.0
2009-04-15 12:28:00,1.5144,1.5153,1.5142,1.51525,355600000.0
2009-04-15 12:29:00,1.51525,1.5155,1.5151,1.5151,292000000.0
2009-04-15 12:30:00,1.51495,1.5151,1.51465,1.5151,248600000.0
2009-04-15 12:31:00,1.51515,1.51515,1.51485,1.515,295200000.0
2009-04-15 12:32:00,1.515,1.51515,1.5148,1.5148,321800000.0
2009-04-15 12:33:00,1.5149,1.5149,1.5144,1.51465,349200000.0
2009-04-15 12:34:00,1.51465,1.51475,1.5146,1.51465,340800000.0
2009-04-15 12:35:00,1.5147,1.5147,1.51435,1.51445,324800000.0
2009-04-15 12:36:00,1.5145,1.5145,1.51425,1.51435,221800000.0
2009-04-15 12:37:00,1.51435,1.51445,1.5143,1.5144,292600000.0
2009-04-15 12:38:00,1.5143,1.5145,1.5142,1.51425,358400000.0
2009-04-15 12:39:00,1.51425,1.51435,1.51415,1.51415,135200000.0
2009-04-15 12:40:00,1.51415,1.51435,1.51405,1.5143,365400000.0
2009-04-15 12:41:00,1.5143,1.51465,1.51425,1.51435,357800000.0
2009-04-15 12:42:00,1.51435,1.51465,1.5143,1.51445,244400000.0
2009-04-15 12:43:00,1.51445,1.51465,1.51445,1.51455,134400000.0
2009-04-15 12:44:00,1.51455,1.51465,1.5143,1.5143,134200000.0
2009-04-15 12:45:00,1.5144,1.51445,1.5143,1.5143,88600000.0
2009-04-15 12:46:00,1.5143,1.5144,1.51425,1.51435,93400000.0
2009-04-15 12:47:00,1.51435,1.51435,1.51395,1.5142,201600000.0
2009-04-15 12:48:00,1.5142,1.5143,1.51385,1.51415,164400000.0
2009-04-15 12:49:00,1.51415,1.51425,1.514,1.51425,127000000.0
2009-04-15 12:50:00,1.51415,1.5142,1.5139,1.5139,67800000.0
2009-04-15 12:51:00,1.51395,1.514,1.5139,1.5139,164800000.0
2009-04-15 12:52:00,1.514,1.51405,1.51395,1.514,122000000.0
2009-04-15 12:53:00,1.514,1.5141,1.51385,1.5139,361600000.0
2009-04-15 12:54:00,1.5139,1.51415,1.51385,1.51405,278000000.0
2009-04-15 12:55:00,1.5141,1.51415,1.51405,1.51405,233800000.0
2009-04-15 12:56:00,1.5141,1.51415,1.51375,1.51415,282000000.0
2009-04-15 12:57:00,1.5141,1.5143,1.514,1.514,303600000.0
2009-04-15 12:58:00,1.514,1.5142,1.5138,1.5138,388400000.0
2009-04-15 12:59:00,1.5138,1.51395,1.51375,1.51385,232400000.0
2009-04-15 13:00:00,1.5138,1.51405,1.5138,1.514,241600000.0
2009-04-15 13:01:00,1.514,1.5142,1.514,1.51415,211600000.0
2009-04-15 13:02:00,1.51415,1.51435,1.5139,1.5141,292000000.0
2009-04-15 13:03:00,1.514,1.5141,1.5139,1.51405,238200000.0
2009-04-15 13:04:00,1.514,1.51415,1.514,1.5141,242400000.0
2009-04-15 13:05:00,1.5142,1.5143,1.514,1.5142,392400000.0
2009-04-15 13:06:00,1.5141,1.51415,1.514,1.5141,330600000.0
2009-04-15 13:07:00,1.5141,1.5143,1.5139,1.514,168600000.0
2009-04-15 13:08:00,1.514,1.51405,1.5138,1.5138,288600000.0
2009-04-15 13:09:00,1.5138,1.514,1.5138,1.5139,192200000.0
2009-04-15 13:10:00,1.5139,1.5139,1.51275,1.5131,411099999.0
2009-04-15 13:11:00,1.5131,1.5135,1.5131,1.5134,255600000.0
2009-04-15 13:12:00,1.51345,1.5137,1.51345,1.5135,321000000.0
2009-04-15 13:13:00,1.51345,1.5139,1.5133,1.5139,289600000.0
2009-04-15 13:14:00,1.51385,1.514,1.51345,1.5137,428800000.0
2009-04-15 13:15:00,1.5136,1.514,1.51345,1.5138,316800000.0
2009-04-15 13:16:00,1.5139,1.51405,1.5134,1.51345,314400001.0
2009-04-15 13:17:00,1.5134,1.51355,1.5133,1.5135,404000000.0
2009-04-15 13:18:00,1.51345,1.51365,1.51345,1.5136,274800000.0
2009-04-15 13:19:00,1.51355,1.51365,1.5135,1.51355,293600000.0
2009-04-15 13:20:00,1.51355,1.51355,1.51355,1.51355,233400000.0
2009-04-15 13:21:00,1.51355,1.5138,1.51355,1.5137,150000000.0
2009-04-15 13:22:00,1.5138,1.51385,1.51355,1.5136,204800000.0
2009-04-15 13:23:00,1.5136,1.5138,1.5136,1.5136,334800000.0
2009-04-15 13:24:00,1.5136,1.51385,1.5136,1.51375,218800000.0
2009-04-15 13:25:00,1.51375,1.51395,1.5135,1.5135,221200000.0
2009-04-15 13:26:00,1.51335,1.5134,1.5128,1.5128,256400000.0
2009-04-15 13:27:00,1.5128,1.51295,1.5127,1.5129,299200000.0
2009-04-15 13:28:00,1.51295,1.51305,1.5127,1.51295,305600000.0
2009-04-15 13:29:00,1.51295,1.5132,1.51295,1.5132,139800000.0
2009-04-15 13:30:00,1.51315,1.5132,1.51305,1.5131,46600000.0
2009-04-15 13:31:00,1.51315,1.5132,1.513,1.51305,257800000.0
2009-04-15 13:32:00,1.51305,1.51305,1.51285,1.51295,328400000.0
2009-04-15 13:33:00,1.51295,1.51305,1.51285,1.5129,279200000.0
2009-04-15 13:34:00,1.5129,1.51295,1.5128,1.5128,290400000.0
2009-04-15 13:35:00,1.5128,1.5129,1.51175,1.51175,442500000.0
2009-04-15 13:36:00,1.5118,1.51195,1.5112,1.5113,364800000.0
2009-04-15 13:37:00,1.5113,1.51135,1.511,1.51105,381600000.0
2009-04-15 13:38:00,1.51105,1.51115,1.51055,1.51075,279100000.0
2009-04-15 13:39:00,1.51075,1.5108,1.51035,1.51055,339200001.0
2009-04-15 13:40:00,1.5106,1.511,1.51055,1.5108,395800000.0
2009-04-15 13:41:00,1.5108,1.5112,1.5107,1.5112,264400000.0
2009-04-15 13:42:00,1.5112,1.51145,1.5108,1.51095,357600000.0
2009-04-15 13:43:00,1.51095,1.5111,1.5105,1.5107,397400000.0
2009-04-15 13:44:00,1.5107,1.5109,1.5105,1.5109,389200000.0
2009-04-15 13:45:00,1.5109,1.5112,1.5109,1.51115,252400000.0
2009-04-15 13:46:00,1.5113,1.5115,1.51105,1.5113,439700000.0
2009-04-15 13:47:00,1.5113,1.51185,1.51125,1.5118,316600000.0
2009-04-15 13:48:00,1.51165,1.5118,1.5114,1.51145,333400000.0
2009-04-15 13:49:00,1.5114,1.5122,1.5112,1.5122,591800000.0
2009-04-15 13:50:00,1.5121,1.51225,1.5119,1.5119,316000000.0
2009-04-15 13:51:00,1.51185,1.5122,1.5117,1.5118,354400000.0
2009-04-15 13:52:00,1.5118,1.51215,1.5117,1.512,335400001.0
2009-04-15 13:53:00,1.51195,1.5121,1.5117,1.512,448800000.0
2009-04-15 13:54:00,1.51195,1.5129,1.5117,1.5128,270200000.0
2009-04-15 13:55:00,1.51285,1.5129,1.5126,1.5127,268800000.0
2009-04-15 13:56:00,1.5127,1.5128,1.5119,1.512,298800000.0
2009-04-15 13:57:00,1.512,1.5123,1.5119,1.51205,348400000.0
2009-04-15 13:58:00,1.51215,1.51215,1.51165,1.51165,289200000.0
2009-04-15 13:59:00,1.51155,1.51155,1.5112,1.5114,264800000.0
2009-04-15 14:00:00,1.5114,1.5115,1.5113,1.5113,207600000.0
2009-04-15 14:01:00,1.5113,1.5115,1.51115,1.5113,247000000.0
2009-04-15 14:02:00,1.5113,1.5114,1.5113,1.5113,198600000.0
2009-04-15 14:03:00,1.51135,1.5114,1.5113,1.5113,75000000.0
2009-04-15 14:04:00,1.5114,1.51175,1.5112,1.5113,316000000.0
2009-04-15 14:05:00,1.51135,1.5115,1.51125,1.5114,373000000.0
2009-04-15 14:06:00,1.5114,1.5114,1.51115,1.51115,266200000.0
2009-04-15 14:07:00,1.51115,1.5112,1.5106,1.5106,330600000.0
2009-04-15 14:08:00,1.51055,1.51055,1.5101,1.5103,384700000.0
2009-04-15 14:09:00,1.5104,1.5105,1.5103,1.5104,355000000.0
2009-04-15 14:10:00,1.5103,1.5104,1.50975,1.5104,382000000.0
2009-04-15 14:11:00,1.5106,1.5106,1.51,1.51055,207200000.0
2009-04-15 14:12:00,1.5105,1.51085,1.5101,1.51085,330600000.0
2009-04-15 14:13:00,1.5108,1.5108,1.5105,1.5105,282600000.0
2009-04-15 14:14:00,1.5105,1.51075,1.51,1.51,347200000.0
2009-04-15 14:15:00,1.5101,1.5103,1.5101,1.51025,240200000.0
2009-04-15 14:16:00,1.51025,1.51055,1.51025,1.5104,330800000.0
2009-04-15 14:17:00,1.5104,1.51075,1.5104,1.5107,276400000.0
2009-04-15 14:18:00,1.5107,1.5107,1.5105,1.5105,229600000.0
2009-04-15 14:19:00,1.51045,1.51045,1.5102,1.51035,265400000.0
2009-04-15 14:20:00,1.51035,1.5105,1.51025,1.5104,189200000.0
2009-04-15 14:21:00,1.5104,1.5105,1.5102,1.51045,149400000.0
2009-04-15 14:22:00,1.5105,1.51055,1.5103,1.5104,194400000.0
2009-04-15 14:23:00,1.51035,1.51035,1.51015,1.5102,212000000.0
2009-04-15 14:24:00,1.5102,1.5106,1.5102,1.5103,189200000.0
2009-04-15 14:25:00,1.5103,1.5105,1.51025,1.5105,159800000.0
2009-04-15 14:26:00,1.5105,1.51065,1.51025,1.5103,399800000.0
2009-04-15 14:27:00,1.51015,1.51025,1.50995,1.51,174000000.0
2009-04-15 14:28:00,1.51,1.5105,1.50995,1.51045,401000000.0
2009-04-15 14:29:00,1.51045,1.51045,1.5098,1.5098,228100000.0
2009-04-15 14:30:00,1.50995,1.51025,1.50935,1.5102,319000000.0
2009-04-15 14:31:00,1.5102,1.5102,1.5095,1.50955,431800000.0
2009-04-15 14:32:00,1.50955,1.50965,1.5095,1.5095,386000000.0
2009-04-15 14:33:00,1.5095,1.51035,1.50945,1.51035,431000000.0
2009-04-15 14:34:00,1.51045,1.5114,1.51035,1.51105,370400000.0
2009-04-15 14:35:00,1.51105,1.5113,1.5105,1.5113,443400000.0
2009-04-15 14:36:00,1.5113,1.5116,1.5112,1.5112,379200000.0
2009-04-15 14:37:00,1.5113,1.51135,1.511,1.5111,394200000.0
2009-04-15 14:38:00,1.5111,1.5114,1.511,1.51115,414400000.0
2009-04-15 14:39:00,1.5114,1.5115,1.5112,1.5112,187600000.0
2009-04-15 14:40:00,1.5112,1.51155,1.5112,1.5114,381400000.0
2009-04-15 14:41:00,1.5115,1.5118,1.5114,1.5116,237600000.0
2009-04-15 14:42:00,1.51155,1.51155,1.51125,1.51145,301800000.0
2009-04-15 14:43:00,1.5114,1.5117,1.5113,1.5116,248000000.0
2009-04-15 14:44:00,1.51165,1.5117,1.51145,1.51155,235200000.0
2009-04-15 14:45:00,1.5115,1.5117,1.5115,1.5115,272200000.0
2009-04-15 14:46:00,1.5115,1.5116,1.5115,1.5116,223200000.0
2009-04-15 14:47:00,1.5116,1.5116,1.51135,1.5114,180200000.0
2009-04-15 14:48:00,1.5114,1.5119,1.5114,1.51185,292600000.0
2009-04-15 14:49:00,1.5118,1.51205,1.5118,1.5119,195200000.0
2009-04-15 14:50:00,1.512,1.51225,1.51185,1.51225,281200000.0
2009-04-15 14:51:00,1.51225,1.5123,1.512,1.512,324300000.0
2009-04-15 14:52:00,1.512,1.5121,1.5118,1.51205,322400000.0
2009-04-15 14:53:00,1.51205,1.51205,1.5115,1.5118,332600000.0
2009-04-15 14:54:00,1.5118,1.5118,1.5114,1.51145,260600000.0
2009-04-15 14:55:00,1.51145,1.5115,1.51135,1.5115,176800000.0
2009-04-15 14:56:00,1.5115,1.5116,1.5114,1.5116,154600000.0
2009-04-15 14:57:00,1.51155,1.5116,1.5114,1.5115,217000000.0
2009-04-15 14:58:00,1.51145,1.5117,1.5114,1.5114,198600000.0
2009-04-15 14:59:00,1.51145,1.51155,1.5114,1.5115,144600000.0
2009-04-15 15:00:00,1.5115,1.5116,1.5114,1.5115,221000000.0
2009-04-15 15:01:00,1.5116,1.5118,1.51145,1.51175,225600000.0
2009-04-15 15:02:00,1.51175,1.51185,1.5117,1.5117,79400000.0
2009-04-15 15:03:00,1.5117,1.5119,1.5116,1.5119,407800000.0
2009-04-15 15:04:00,1.51195,1.51215,1.51175,1.5121,341800000.0
2009-04-15 15:05:00,1.51215,1.51215,1.51205,1.5121,44800000.0
2009-04-15 15:06:00,1.51205,1.51215,1.51185,1.51205,292000000.0
2009-04-15 15:07:00,1.512,1.5122,1.51185,1.51185,170800000.0
2009-04-15 15:08:00,1.51185,1.51215,1.5118,1.51185,209800000.0
2009-04-15 15:09:00,1.51185,1.512,1.5118,1.51195,199400000.0
2009-04-15 15:10:00,1.5119,1.51205,1.5119,1.512,113000000.0
2009-04-15 15:11:00,1.512,1.51215,1.512,1.5121,245800000.0
2009-04-15 15:12:00,1.5121,1.5122,1.512,1.51215,218000000.0
2009-04-15 15:13:00,1.51215,1.5124,1.51215,1.51225,230000000.0
2009-04-15 15:14:00,1.51225,1.51225,1.512,1.5122,260400000.0
2009-04-15 15:15:00,1.51215,1.51215,1.51175,1.5118,260900000.0
2009-04-15 15:16:00,1.5118,1.51195,1.5116,1.5116,367800000.0
2009-04-15 15:17:00,1.5116,1.5117,1.5116,1.5117,308400000.0
2009-04-15 15:18:00,1.5117,1.5117,1.5115,1.5115,219200000.0
2009-04-15 15:19:00,1.5115,1.51155,1.51145,1.5115,358600000.0
2009-04-15 15:20:00,1.5115,1.5115,1.5111,1.5111,230600000.0
2009-04-15 15:21:00,1.5111,1.5113,1.51105,1.5113,266600000.0
2009-04-15 15:22:00,1.5113,1.5113,1.511,1.5111,286400000.0
2009-04-15 15:23:00,1.5111,1.5111,1.5109,1.51095,347400000.0
2009-04-15 15:24:00,1.511,1.511,1.5108,1.511,170800000.0
2009-04-15 15:25:00,1.511,1.51115,1.511,1.511,457200000.0
2009-04-15 15:26:00,1.511,1.51105,1.5108,1.5109,367600000.0
2009-04-15 15:27:00,1.5109,1.5109,1.51035,1.51065,415400000.0
2009-04-15 15:28:00,1.5106,1.5109,1.5106,1.5107,413400000.0
2009-04-15 15:29:00,1.5107,1.5109,1.5106,1.5106,413200000.0
2009-04-15 15:30:00,1.5105,1.5106,1.51,1.5103,461200000.0
2009-04-15 15:31:00,1.5102,1.5103,1.51,1.5102,610000000.0
2009-04-15 15:32:00,1.51015,1.5107,1.51015,1.51065,247200000.0
2009-04-15 15:33:00,1.51065,1.5109,1.5106,1.5109,260800000.0
2009-04-15 15:34:00,1.51095,1.5111,1.51095,1.511,460200000.0
2009-04-15 15:35:00,1.511,1.5112,1.5107,1.5111,437200000.0
2009-04-15 15:36:00,1.5111,1.5112,1.51095,1.5112,388200000.0
2009-04-15 15:37:00,1.51115,1.5113,1.511,1.5113,365600000.0
2009-04-15 15:38:00,1.5113,1.5114,1.51115,1.51125,363000000.0
2009-04-15 15:39:00,1.5112,1.5113,1.51085,1.5113,331200000.0
2009-04-15 15:40:00,1.51125,1.5113,1.511,1.51105,313000000.0
2009-04-15 15:41:00,1.51105,1.5116,1.51095,1.51135,400600000.0
2009-04-15 15:42:00,1.5113,1.5114,1.51105,1.51115,293600000.0
2009-04-15 15:43:00,1.51115,1.5115,1.5111,1.5113,253200000.0
2009-04-15 15:44:00,1.5113,1.5114,1.51115,1.5114,216800000.0
2009-04-15 15:45:00,1.5114,1.51155,1.5112,1.5113,267400000.0
2009-04-15 15:46:00,1.5113,1.5113,1.511,1.511,293000000.0
2009-04-15 15:47:00,1.511,1.5113,1.511,1.5112,191800000.0
2009-04-15 15:48:00,1.5112,1.5115,1.5112,1.5115,180000000.0
2009-04-15 15:49:00,1.5114,1.5115,1.51115,1.5112,160600000.0
2009-04-15 15:50:00,1.5112,1.5117,1.5112,1.5115,204000000.0
2009-04-15 15:51:00,1.51155,1.51165,1.51145,1.5115,233600000.0
2009-04-15 15:52:00,1.5115,1.5116,1.511,1.51125,333400000.0
2009-04-15 15:53:00,1.51125,1.5117,1.5112,1.5117,251800000.0
2009-04-15 15:54:00,1.51165,1.51165,1.51145,1.5116,242400000.0
2009-04-15 15:55:00,1.5116,1.5116,1.5113,1.5113,206200000.0
2009-04-15 15:56:00,1.5113,1.5114,1.5113,1.51135,96000000.0
2009-04-15 15:57:00,1.5113,1.51145,1.5112,1.51135,170800000.0
2009-04-15 15:58:00,1.5114,1.5116,1.51135,1.51145,244000000.0
2009-04-15 15:59:00,1.51145,1.5117,1.51145,1.5117,335600000.0
2009-04-15 16:00:00,1.51165,1.5117,1.5115,1.51155,153400000.0
2009-04-15 16:01:00,1.5115,1.51165,1.5115,1.5115,156000000.0
2009-04-15 16:02:00,1.5115,1.51165,1.51145,1.5116,158800000.0
2009-04-15 16:03:00,1.5116,1.51175,1.5116,1.5117,186400000.0
2009-04-15 16:04:00,1.5118,1.5119,1.5117,1.51175,184800000.0
2009-04-15 16:05:00,1.51175,1.5119,1.51175,1.5118,162400000.0
2009-04-15 16:06:00,1.5118,1.512,1.5118,1.512,280800000.0
2009-04-15 16:07:00,1.51205,1.51215,1.5118,1.51205,274400000.0
2009-04-15 16:08:00,1.51205,1.5121,1.51195,1.51205,211400000.0
2009-04-15 16:09:00,1.51205,1.51225,1.512,1.5122,151000000.0
2009-04-15 16:10:00,1.5122,1.5122,1.512,1.512,163800000.0
2009-04-15 16:11:00,1.5121,1.5124,1.51205,1.5123,170000000.0
2009-04-15 16:12:00,1.5122,1.5124,1.51205,1.5122,180800000.0
2009-04-15 16:13:00,1.5121,1.5124,1.5121,1.5123,204000000.0
2009-04-15 16:14:00,1.5123,1.5125,1.51225,1.51235,234000000.0
2009-04-15 16:15:00,1.5124,1.5124,1.5123,1.51235,78200000.0
2009-04-15 16:16:00,1.5123,1.5123,1.51225,1.5123,34600000.0
2009-04-15 16:17:00,1.5123,1.51235,1.51225,1.5123,75400000.0
2009-04-15 16:18:00,1.5123,1.5123,1.51165,1.51175,154400000.0
2009-04-15 16:19:00,1.51175,1.5118,1.51165,1.5117,188400000.0
2009-04-15 16:20:00,1.51165,1.5118,1.5115,1.5115,227200000.0
2009-04-15 16:21:00,1.5115,1.5117,1.51145,1.5115,333200000.0
2009-04-15 16:22:00,1.5115,1.5117,1.51145,1.5115,300000000.0
2009-04-15 16:23:00,1.5115,1.5117,1.5114,1.5116,332000000.0
2009-04-15 16:24:00,1.5116,1.51185,1.51155,1.51185,252600000.0
2009-04-15 16:25:00,1.5117,1.512,1.5117,1.51195,107800000.0
2009-04-15 16:26:00,1.51195,1.512,1.5118,1.5119,151600000.0
2009-04-15 16:27:00,1.5119,1.5119,1.5116,1.5116,271600001.0
2009-04-15 16:28:00,1.51175,1.5119,1.51155,1.51165,286800000.0
2009-04-15 16:29:00,1.5118,1.512,1.5118,1.5119,281200000.0
2009-04-15 16:30:00,1.51185,1.512,1.5117,1.51175,802399995.0
2009-04-15 16:31:00,1.5119,1.5119,1.5117,1.5117,776999993.0
2009-04-15 16:32:00,1.51175,1.512,1.5117,1.5119,303199999.0
2009-04-15 16:33:00,1.51185,1.512,1.5117,1.51185,247600000.0
2009-04-15 16:34:00,1.51185,1.5119,1.51175,1.51185,195400000.0
2009-04-15 16:35:00,1.51185,1.5119,1.51175,1.5118,261200000.0
2009-04-15 16:36:00,1.5118,1.51185,1.51165,1.5117,171800000.0
2009-04-15 16:37:00,1.51175,1.5118,1.51155,1.5116,69200000.0
2009-04-15 16:38:00,1.5116,1.5117,1.5116,1.5116,175800000.0
2009-04-15 16:39:00,1.51175,1.5118,1.5116,1.51175,143600000.0
2009-04-15 16:40:00,1.51165,1.51175,1.5116,1.51165,98800000.0
2009-04-15 16:41:00,1.5117,1.51175,1.51155,1.5117,128400000.0
2009-04-15 16:42:00,1.5117,1.5117,1.5114,1.5116,156000000.0
2009-04-15 16:43:00,1.5116,1.51165,1.51145,1.51145,129000000.0
2009-04-15 16:44:00,1.51145,1.5117,1.51145,1.5116,206000000.0
2009-04-15 16:45:00,1.5116,1.51175,1.5115,1.51165,284000000.0
2009-04-15 16:46:00,1.51175,1.51175,1.5116,1.51175,81800000.0
2009-04-15 16:47:00,1.5117,1.51175,1.5116,1.5116,39800000.0
2009-04-15 16:48:00,1.5116,1.51175,1.5116,1.5117,100200000.0
2009-04-15 16:49:00,1.5117,1.5118,1.5117,1.5117,69600000.0
2009-04-15 16:50:00,1.5117,1.5117,1.5113,1.5114,118199998.0
2009-04-15 16:51:00,1.5114,1.5115,1.51135,1.51145,153400000.0
2009-04-15 16:52:00,1.51145,1.51155,1.51135,1.5114,203600000.0
2009-04-15 16:53:00,1.5114,1.51155,1.5114,1.5115,177400000.0
2009-04-15 16:54:00,1.5114,1.5115,1.51135,1.5114,151600000.0
2009-04-15 16:55:00,1.51145,1.5115,1.51135,1.5115,124200000.0
2009-04-15 16:56:00,1.51145,1.51155,1.5114,1.5114,60800000.0
2009-04-15 16:57:00,1.51155,1.51155,1.51135,1.51155,231200000.0
2009-04-15 16:58:00,1.51155,1.51175,1.5115,1.5116,314600000.0
2009-04-15 16:59:00,1.51175,1.5122,1.51145,1.51165,278600000.0
2009-04-15 17:00:00,1.51155,1.5118,1.5115,1.51175,214200000.0
2009-04-15 17:01:00,1.5117,1.51215,1.5117,1.512,284400000.0
2009-04-15 17:02:00,1.512,1.5121,1.51195,1.512,126800000.0
2009-04-15 17:03:00,1.51195,1.5121,1.51185,1.5121,112600000.0
2009-04-15 17:04:00,1.5121,1.5123,1.5119,1.51215,155800000.0
2009-04-15 17:05:00,1.51205,1.51225,1.51175,1.5118,108200000.0
2009-04-15 17:06:00,1.51175,1.5118,1.5116,1.5117,146399999.0
2009-04-15 17:07:00,1.5117,1.51175,1.5116,1.51175,76400000.0
2009-04-15 17:08:00,1.5117,1.5117,1.5109,1.5109,251600000.0
2009-04-15 17:09:00,1.5109,1.5111,1.5104,1.5105,201000000.0
2009-04-15 17:10:00,1.51055,1.5108,1.5103,1.5106,211200000.0
2009-04-15 17:11:00,1.51055,1.51055,1.5088,1.50885,231600000.0
2009-04-15 17:12:00,1.50885,1.50955,1.5088,1.5094,249200000.0
2009-04-15 17:13:00,1.5095,1.5096,1.5092,1.50925,224600000.0
2009-04-15 17:14:00,1.50925,1.5093,1.5091,1.50925,302600000.0
2009-04-15 17:15:00,1.50925,1.5093,1.50895,1.50895,291400000.0
2009-04-15 17:16:00,1.50895,1.50905,1.5084,1.50845,663600006.0
2009-04-15 17:17:00,1.5085,1.5088,1.5083,1.5087,262000000.0
2009-04-15 17:18:00,1.5089,1.50925,1.5086,1.5089,312000000.0
2009-04-15 17:19:00,1.5089,1.50905,1.5085,1.5085,280400000.0
2009-04-15 17:20:00,1.5085,1.50875,1.508,1.50805,394600000.0
2009-04-15 17:21:00,1.50805,1.50835,1.50795,1.5083,383800000.0
2009-04-15 17:22:00,1.5083,1.5089,1.5081,1.50825,364000000.0
2009-04-15 17:23:00,1.5083,1.5087,1.5082,1.5086,344600000.0
2009-04-15 17:24:00,1.50855,1.50875,1.50855,1.5086,261000000.0
2009-04-15 17:25:00,1.5086,1.50895,1.5086,1.5089,265000000.0
2009-04-15 17:26:00,1.5089,1.5091,1.5089,1.509,247200000.0
2009-04-15 17:27:00,1.509,1.5094,1.50875,1.5092,233600000.0
2009-04-15 17:28:00,1.5092,1.5092,1.5088,1.5088,295800000.0
2009-04-15 17:29:00,1.5088,1.5091,1.5085,1.5085,290800000.0
2009-04-15 17:30:00,1.5085,1.5092,1.5085,1.5091,389600000.0
2009-04-15 17:31:00,1.5091,1.5092,1.5091,1.5092,183000000.0
2009-04-15 17:32:00,1.50935,1.50955,1.5092,1.50925,140600000.0
2009-04-15 17:33:00,1.50955,1.5097,1.5095,1.5096,131600000.0
2009-04-15 17:34:00,1.5097,1.5098,1.5094,1.5094,259000000.0
2009-04-15 17:35:00,1.5094,1.50975,1.5094,1.50955,253200000.0
2009-04-15 17:36:00,1.50955,1.50975,1.5095,1.5097,98000000.0
2009-04-15 17:37:00,1.50975,1.5098,1.50965,1.5097,126000000.0
2009-04-15 17:38:00,1.50975,1.51,1.5097,1.50975,111200000.0
2009-04-15 17:39:00,1.50975,1.50985,1.5096,1.5096,212800000.0
2009-04-15 17:40:00,1.5096,1.50995,1.5095,1.50995,263600000.0
2009-04-15 17:41:00,1.50995,1.51,1.50985,1.50985,163200000.0
2009-04-15 17:42:00,1.50985,1.5099,1.5098,1.5099,128600000.0
2009-04-15 17:43:00,1.5099,1.5099,1.5099,1.5099,70000000.0
2009-04-15 17:44:00,1.5099,1.5099,1.5096,1.5096,74800000.0
2009-04-15 17:45:00,1.50955,1.5097,1.5093,1.5094,294800000.0
2009-04-15 17:46:00,1.5093,1.5093,1.5088,1.5088,345600000.0
2009-04-15 17:47:00,1.5088,1.5088,1.5086,1.5087,123600000.0
2009-04-15 17:48:00,1.5088,1.5088,1.5085,1.5085,283200000.0
2009-04-15 17:49:00,1.5085,1.5087,1.5085,1.5087,312000000.0
2009-04-15 17:50:00,1.5087,1.509,1.5087,1.5089,149200000.0
2009-04-15 17:51:00,1.5089,1.50905,1.50885,1.509,180200000.0
2009-04-15 17:52:00,1.5091,1.50935,1.509,1.5091,316400000.0
2009-04-15 17:53:00,1.509,1.50925,1.509,1.5092,76600000.0
2009-04-15 17:54:00,1.50925,1.5094,1.5092,1.5093,256200000.0
2009-04-15 17:55:00,1.5093,1.50975,1.5092,1.50965,93400000.0
2009-04-15 17:56:00,1.5097,1.5101,1.50965,1.51,373700000.0
2009-04-15 17:57:00,1.51015,1.51015,1.50955,1.50955,247200000.0
2009-04-15 17:58:00,1.50955,1.5099,1.50955,1.5098,203200000.0
2009-04-15 17:59:00,1.5098,1.5099,1.5096,1.5096,114600000.0
2009-04-15 18:00:00,1.5096,1.5098,1.5096,1.5098,215200000.0
2009-04-15 18:01:00,1.5098,1.50995,1.5095,1.5095,150800000.0
2009-04-15 18:02:00,1.5095,1.5097,1.5095,1.50955,246400000.0
2009-04-15 18:03:00,1.5096,1.5096,1.5095,1.5095,46000000.0
2009-04-15 18:04:00,1.50955,1.50965,1.5095,1.5095,109000000.0
2009-04-15 18:05:00,1.50955,1.50955,1.5093,1.5093,136000000.0
2009-04-15 18:06:00,1.50935,1.50935,1.50885,1.50885,130600000.0
2009-04-15 18:07:00,1.5089,1.5091,1.50885,1.509,77800000.0
2009-04-15 18:08:00,1.50895,1.5091,1.5089,1.509,129400000.0
2009-04-15 18:09:00,1.509,1.5095,1.509,1.5095,139000000.0
2009-04-15 18:10:00,1.5095,1.5096,1.5093,1.5093,207800000.0
2009-04-15 18:11:00,1.50935,1.5105,1.50935,1.5101,101500000.0
2009-04-15 18:12:00,1.50975,1.5105,1.50975,1.5102,342000000.0
2009-04-15 18:13:00,1.51025,1.51115,1.51025,1.5108,275200000.0
2009-04-15 18:14:00,1.5106,1.5108,1.51025,1.5106,208200000.0
2009-04-15 18:15:00,1.51065,1.5107,1.51025,1.5106,112800000.0
2009-04-15 18:16:00,1.51055,1.5107,1.5103,1.5103,199000000.0
2009-04-15 18:17:00,1.5103,1.5104,1.5102,1.51035,74600000.0
2009-04-15 18:18:00,1.5105,1.51055,1.5103,1.5103,228200000.0
2009-04-15 18:19:00,1.51035,1.51055,1.5103,1.5103,123400000.0
2009-04-15 18:20:00,1.5103,1.51045,1.5103,1.51045,358000000.0
2009-04-15 18:21:00,1.51045,1.51065,1.5103,1.5104,208200000.0
2009-04-15 18:22:00,1.5104,1.5106,1.5103,1.5105,234800000.0
2009-04-15 18:23:00,1.5106,1.51065,1.5104,1.5105,229800000.0
2009-04-15 18:24:00,1.51055,1.5109,1.51055,1.5109,41800000.0
2009-04-15 18:25:00,1.5109,1.5109,1.5106,1.5106,90800000.0
2009-04-15 18:26:00,1.51055,1.51115,1.51055,1.511,214000000.0
2009-04-15 18:27:00,1.511,1.5111,1.51065,1.51065,247000000.0
2009-04-15 18:28:00,1.51065,1.51075,1.51,1.5101,309600000.0
2009-04-15 18:29:00,1.5101,1.51015,1.51005,1.51015,142000000.0
2009-04-15 18:30:00,1.51015,1.51055,1.51005,1.5101,188800000.0
2009-04-15 18:31:00,1.5101,1.5104,1.5101,1.5104,99200000.0
2009-04-15 18:32:00,1.5104,1.5104,1.51015,1.5102,75400000.0
2009-04-15 18:33:00,1.5103,1.51035,1.5102,1.5103,75000000.0
2009-04-15 18:34:00,1.5103,1.5104,1.51015,1.5103,111600000.0
2009-04-15 18:35:00,1.5103,1.51045,1.5103,1.51035,74600000.0
2009-04-15 18:36:00,1.5104,1.5104,1.5102,1.5102,91600000.0
2009-04-15 18:37:00,1.5102,1.5102,1.5102,1.5102,38400000.0
2009-04-15 18:38:00,1.5103,1.5103,1.5102,1.5102,61400000.0
2009-04-15 18:39:00,1.5102,1.51025,1.5101,1.51025,243800000.0
2009-04-15 18:40:00,1.5103,1.5106,1.5102,1.5105,103600000.0
2009-04-15 18:41:00,1.5105,1.51055,1.51045,1.5105,32200000.0
2009-04-15 18:42:00,1.51045,1.51055,1.51045,1.51055,30200000.0
2009-04-15 18:43:00,1.51045,1.51045,1.51045,1.51045,11000000.0
2009-04-15 18:44:00,1.51045,1.51045,1.51035,1.51035,32800000.0
2009-04-15 18:45:00,1.5104,1.51045,1.51035,1.51045,43800000.0
2009-04-15 18:46:00,1.51045,1.51055,1.51035,1.51035,25000000.0
2009-04-15 18:47:00,1.51035,1.51055,1.51035,1.51045,54400000.0
2009-04-15 18:48:00,1.5105,1.5111,1.5105,1.511,278200000.0
2009-04-15 18:49:00,1.511,1.511,1.5109,1.511,87000000.0
2009-04-15 18:50:00,1.511,1.5113,1.5108,1.511,335800000.0
2009-04-15 18:51:00,1.511,1.5113,1.511,1.51125,113800000.0
2009-04-15 18:52:00,1.5112,1.5113,1.5112,1.5113,93800000.0
2009-04-15 18:53:00,1.5113,1.5113,1.5112,1.5112,41400000.0
2009-04-15 18:54:00,1.51135,1.51165,1.5113,1.51145,350600000.0
2009-04-15 18:55:00,1.5115,1.51175,1.5114,1.51155,312200000.0
2009-04-15 18:56:00,1.51155,1.5119,1.5115,1.5117,352800000.0
2009-04-15 18:57:00,1.5118,1.5118,1.5115,1.5116,111600000.0
2009-04-15 18:58:00,1.5116,1.512,1.5116,1.512,62800000.0
2009-04-15 18:59:00,1.512,1.512,1.5116,1.5117,130800000.0
2009-04-15 19:00:00,1.5117,1.512,1.51165,1.512,112800000.0
2009-04-15 19:01:00,1.5119,1.512,1.51165,1.5117,168200000.0
2009-04-15 19:02:00,1.51165,1.5117,1.5115,1.5116,180600000.0
2009-04-15 19:03:00,1.5116,1.51165,1.5115,1.5116,166000000.0
2009-04-15 19:04:00,1.5116,1.5117,1.51145,1.5116,241600000.0
2009-04-15 19:05:00,1.5116,1.5116,1.5115,1.5115,105000000.0
2009-04-15 19:06:00,1.5115,1.5115,1.5113,1.5113,142000000.0
2009-04-15 19:07:00,1.5113,1.5113,1.5112,1.5112,63800000.0
2009-04-15 19:08:00,1.5112,1.5112,1.51085,1.511,111400000.0
2009-04-15 19:09:00,1.51095,1.51125,1.51085,1.5111,86000000.0
2009-04-15 19:10:00,1.5111,1.5112,1.511,1.5112,198800000.0
2009-04-15 19:11:00,1.5112,1.5112,1.5111,1.5112,134400000.0
2009-04-15 19:12:00,1.5112,1.5112,1.511,1.511,112200000.0
2009-04-15 19:13:00,1.51105,1.5111,1.51095,1.511,80400000.0
2009-04-15 19:14:00,1.511,1.511,1.5108,1.5108,139000000.0
2009-04-15 19:15:00,1.5108,1.5109,1.51035,1.5107,164200000.0
2009-04-15 19:16:00,1.5107,1.5107,1.5105,1.5105,112000000.0
2009-04-15 19:17:00,1.5105,1.5105,1.51025,1.51035,150400000.0
2009-04-15 19:18:00,1.51035,1.51045,1.5102,1.51025,90400000.0
2009-04-15 19:19:00,1.5102,1.5102,1.5102,1.5102,87000000.0
2009-04-15 19:20:00,1.5102,1.5102,1.51,1.5101,153200000.0
2009-04-15 19:21:00,1.5101,1.5102,1.5101,1.5101,165000000.0
2009-04-15 19:22:00,1.5101,1.51015,1.5101,1.5101,240000000.0
2009-04-15 19:23:00,1.5102,1.5104,1.5101,1.5103,118800000.0
2009-04-15 19:24:00,1.5103,1.51035,1.51,1.5101,191400000.0
2009-04-15 19:25:00,1.5101,1.5103,1.51,1.51015,171000000.0
2009-04-15 19:26:00,1.51015,1.5103,1.51015,1.5102,89600000.0
2009-04-15 19:27:00,1.5102,1.5102,1.5102,1.5102,30400000.0
2009-04-15 19:28:00,1.5102,1.5102,1.5101,1.5102,53600000.0
2009-04-15 19:29:00,1.5102,1.5102,1.5102,1.5102,9400000.0
2009-04-15 19:30:00,1.5101,1.5101,1.5101,1.5101,76800000.0
2009-04-15 19:31:00,1.5101,1.5101,1.5101,1.5101,82800000.0
2009-04-15 19:32:00,1.51005,1.51005,1.50945,1.5096,193000000.0
2009-04-15 19:33:00,1.5096,1.50985,1.50955,1.50955,134800000.0
2009-04-15 19:34:00,1.5096,1.5098,1.50945,1.5098,67000000.0
2009-04-15 19:35:00,1.5099,1.5102,1.5098,1.51,163600000.0
2009-04-15 19:36:00,1.5101,1.5106,1.51,1.5106,213000000.0
2009-04-15 19:37:00,1.5106,1.5107,1.51035,1.5106,118200000.0
2009-04-15 19:38:00,1.5107,1.5112,1.5107,1.511,227000000.0
2009-04-15 19:39:00,1.5109,1.51095,1.51015,1.5103,109200000.0
2009-04-15 19:40:00,1.5103,1.5103,1.51,1.5102,131600000.0
2009-04-15 19:41:00,1.5102,1.5103,1.51,1.51,198000000.0
2009-04-15 19:42:00,1.51,1.51,1.50905,1.5093,176200000.0
2009-04-15 19:43:00,1.5093,1.51015,1.5093,1.51015,257800000.0
2009-04-15 19:44:00,1.5102,1.5102,1.5101,1.5101,47800000.0
2009-04-15 19:45:00,1.5102,1.5102,1.5101,1.5101,23000000.0
2009-04-15 19:46:00,1.5101,1.5101,1.51,1.5101,54200000.0
2009-04-15 19:47:00,1.5101,1.5101,1.51,1.51,53000000.0
2009-04-15 19:48:00,1.51005,1.5101,1.51,1.51,63200000.0
2009-04-15 19:49:00,1.51,1.51,1.50945,1.5096,148000000.0
2009-04-15 19:50:00,1.50955,1.50995,1.5094,1.50975,164600000.0
2009-04-15 19:51:00,1.50975,1.5101,1.5096,1.5098,335200000.0
2009-04-15 19:52:00,1.5097,1.5097,1.50895,1.5094,142000000.0
2009-04-15 19:53:00,1.50905,1.5097,1.50905,1.5096,268400000.0
2009-04-15 19:54:00,1.5096,1.50975,1.5094,1.5094,216200000.0
2009-04-15 19:55:00,1.5094,1.5097,1.5091,1.5091,209200000.0
2009-04-15 19:56:00,1.50915,1.5093,1.5091,1.50915,169000000.0
2009-04-15 19:57:00,1.5091,1.5094,1.5091,1.5094,160400000.0
2009-04-15 19:58:00,1.5094,1.50955,1.5093,1.50945,125600000.0
2009-04-15 19:59:00,1.5094,1.5096,1.5093,1.50945,195800000.0
2009-04-15 20:00:00,1.5095,1.50975,1.5093,1.5093,107200000.0
2009-04-15 20:01:00,1.5093,1.50935,1.50915,1.5092,207400000.0
2009-04-15 20:02:00,1.50925,1.50955,1.50925,1.5094,389000000.0
2009-04-15 20:03:00,1.5094,1.5094,1.5094,1.5094,123600000.0
2009-04-15 20:04:00,1.5094,1.5098,1.5092,1.5098,239200000.0
2009-04-15 20:05:00,1.5097,1.5101,1.50905,1.50915,88200000.0
2009-04-15 20:06:00,1.5092,1.5094,1.5092,1.5092,67200000.0
2009-04-15 20:07:00,1.5092,1.50955,1.5092,1.5094,125200000.0
2009-04-15 20:08:00,1.5094,1.50955,1.50925,1.5094,173600000.0
2009-04-15 20:09:00,1.5094,1.5096,1.5093,1.5093,209000000.0
2009-04-15 20:10:00,1.5093,1.5093,1.5093,1.5093,53800000.0
2009-04-15 20:11:00,1.50935,1.5099,1.50935,1.50975,183800000.0
2009-04-15 20:12:00,1.5098,1.5098,1.5092,1.50925,122600000.0
2009-04-15 20:13:00,1.5092,1.5094,1.5092,1.5094,143800000.0
2009-04-15 20:14:00,1.5094,1.5094,1.5094,1.5094,118000000.0
2009-04-15 20:15:00,1.5095,1.5095,1.5094,1.5094,86200000.0
2009-04-15 20:16:00,1.5094,1.5094,1.50925,1.5094,121200000.0
2009-04-15 20:17:00,1.5094,1.5094,1.5092,1.5092,279800000.0
2009-04-15 20:18:00,1.50915,1.5092,1.5091,1.50915,212000000.0
2009-04-15 20:19:00,1.5091,1.5092,1.509,1.509,319600000.0
2009-04-15 20:20:00,1.50905,1.50925,1.5089,1.5092,450400000.0
2009-04-15 20:21:00,1.50915,1.50915,1.509,1.509,273600000.0
2009-04-15 20:22:00,1.50905,1.5092,1.509,1.50915,72200000.0
2009-04-15 20:23:00,1.50915,1.50935,1.5091,1.5093,148800000.0
2009-04-15 20:24:00,1.5093,1.5094,1.50915,1.5093,98800000.0
2009-04-15 20:25:00,1.5093,1.5093,1.5091,1.50915,142200000.0
2009-04-15 20:26:00,1.50915,1.50915,1.5091,1.50915,149000000.0
2009-04-15 20:27:00,1.5091,1.50915,1.5091,1.5091,65400000.0
2009-04-15 20:28:00,1.5091,1.5091,1.509,1.509,115400000.0
2009-04-15 20:29:00,1.509,1.50915,1.509,1.5091,144600000.0
2009-04-15 20:30:00,1.509,1.50905,1.509,1.50905,97800000.0
2009-04-15 20:31:00,1.509,1.5091,1.509,1.50905,95600000.0
2009-04-15 20:32:00,1.50905,1.50945,1.509,1.5093,107400000.0
2009-04-15 20:33:00,1.5093,1.5095,1.5091,1.5092,281400000.0
2009-04-15 20:34:00,1.5092,1.5092,1.50905,1.50905,42000000.0
2009-04-15 20:35:00,1.5091,1.5091,1.509,1.509,62400000.0
2009-04-15 20:36:00,1.509,1.50915,1.509,1.509,165000000.0
2009-04-15 20:37:00,1.509,1.5095,1.509,1.5094,124800000.0
2009-04-15 20:38:00,1.5094,1.5094,1.5094,1.5094,19200000.0
2009-04-15 20:39:00,1.5094,1.5095,1.5093,1.5094,68000000.0
2009-04-15 20:40:00,1.50945,1.5096,1.50925,1.5093,128200000.0
2009-04-15 20:41:00,1.5093,1.50935,1.5091,1.5091,29400000.0
2009-04-15 20:42:00,1.50925,1.50925,1.50905,1.5091,52400000.0
2009-04-15 20:43:00,1.50905,1.5091,1.509,1.50905,24400000.0
2009-04-15 20:44:00,1.509,1.5093,1.509,1.5092,58600000.0
2009-04-15 20:45:00,1.5092,1.5092,1.50905,1.50905,39600000.0
2009-04-15 20:46:00,1.50905,1.50925,1.50905,1.50925,734000000.0
2009-04-15 20:47:00,1.50935,1.5095,1.5092,1.5092,95000000.0
2009-04-15 20:48:00,1.5093,1.50955,1.50925,1.5093,158200000.0
2009-04-15 20:49:00,1.5094,1.5094,1.50925,1.50935,87400000.0
2009-04-15 20:50:00,1.50935,1.5095,1.5093,1.5093,81200000.0
2009-04-15 20:51:00,1.5093,1.50935,1.5093,1.50935,33200000.0
2009-04-15 20:52:00,1.5094,1.5094,1.5091,1.5091,88800000.0
2009-04-15 20:53:00,1.5091,1.5093,1.5091,1.5093,117600000.0
2009-04-15 20:54:00,1.5094,1.5095,1.50905,1.5091,116600000.0
2009-04-15 20:55:00,1.5091,1.5093,1.5091,1.50915,140400000.0
2009-04-15 20:56:00,1.50915,1.50915,1.509,1.509,143600000.0
2009-04-15 20:57:00,1.5091,1.5093,1.50905,1.5093,97400000.0
2009-04-15 20:58:00,1.50945,1.50945,1.5092,1.5093,107600000.0
2009-04-15 20:59:00,1.50935,1.50935,1.509,1.509,122000000.0
2009-04-15 21:00:00,1.509,1.50915,1.509,1.50905,204800000.0
2009-04-15 21:01:00,1.50925,1.50945,1.5091,1.50945,38200000.0
2009-04-15 21:02:00,1.50935,1.50985,1.50905,1.50985,130600000.0
2009-04-15 21:03:00,1.50995,1.5103,1.50995,1.5102,135800000.0
2009-04-15 21:04:00,1.5102,1.5102,1.5102,1.5102,162000000.0
2009-04-15 21:05:00,1.5102,1.51025,1.5099,1.51025,144200000.0
2009-04-15 21:06:00,1.5103,1.5106,1.5103,1.5106,59600000.0
2009-04-15 21:07:00,1.5107,1.5107,1.5103,1.51035,100200000.0
2009-04-15 21:08:00,1.51035,1.5109,1.51035,1.5109,219800000.0
2009-04-15 21:09:00,1.5109,1.51125,1.5108,1.51125,236000000.0
2009-04-15 21:10:00,1.51125,1.51135,1.5109,1.511,227200000.0
2009-04-15 21:11:00,1.5111,1.5111,1.511,1.511,68800000.0
2009-04-15 21:12:00,1.511,1.51115,1.5108,1.511,71000000.0
2009-04-15 21:13:00,1.5111,1.5114,1.51095,1.5111,96800000.0
2009-04-15 21:14:00,1.5111,1.51115,1.511,1.51105,45600000.0
2009-04-15 21:15:00,1.5111,1.5111,1.5111,1.5111,1800000.0
2009-04-15 21:16:00,1.51115,1.5112,1.5111,1.5111,55000000.0
2009-04-15 21:17:00,1.5111,1.51125,1.511,1.511,49000000.0
2009-04-15 21:18:00,1.51095,1.51125,1.5109,1.511,164600000.0
2009-04-15 21:19:00,1.51095,1.5112,1.5102,1.5102,291800000.0
2009-04-15 21:20:00,1.5102,1.5104,1.5102,1.5104,103000000.0
2009-04-15 21:21:00,1.5104,1.5109,1.5104,1.5107,92800000.0
2009-04-15 21:22:00,1.5106,1.5108,1.5106,1.5108,42200000.0
2009-04-15 21:23:00,1.5108,1.5108,1.5105,1.5105,99600000.0
2009-04-15 21:24:00,1.5106,1.5107,1.51045,1.5105,14000000.0
2009-04-15 21:25:00,1.51055,1.5106,1.51035,1.5105,62400000.0
2009-04-15 21:26:00,1.5106,1.5107,1.51055,1.5107,52400000.0
2009-04-15 21:27:00,1.5107,1.51085,1.51055,1.51085,30200000.0
2009-04-15 21:28:00,1.51075,1.51085,1.51065,1.5108,27000000.0
2009-04-15 21:29:00,1.51075,1.51075,1.5107,1.5107,34000000.0
2009-04-15 21:30:00,1.5107,1.5109,1.51065,1.5109,42600000.0
2009-04-15 21:31:00,1.51085,1.5111,1.51085,1.511,54400000.0
2009-04-15 21:32:00,1.511,1.51115,1.5109,1.51115,90800000.0
2009-04-15 21:33:00,1.51105,1.51105,1.51085,1.51095,56400000.0
2009-04-15 21:34:00,1.51095,1.5111,1.51085,1.511,58400000.0
2009-04-15 21:35:00,1.51105,1.51105,1.5109,1.51095,25000000.0
2009-04-15 21:36:00,1.51095,1.51095,1.51095,1.51095,11200000.0
2009-04-15 21:37:00,1.511,1.51115,1.5109,1.5109,37200000.0
2009-04-15 21:38:00,1.5109,1.51095,1.5109,1.51095,71000000.0
2009-04-15 21:39:00,1.51095,1.51095,1.5108,1.5108,9000000.0
2009-04-15 21:40:00,1.5108,1.51095,1.5108,1.51095,55000000.0
2009-04-15 21:41:00,1.511,1.511,1.5108,1.51095,28800000.0
2009-04-15 21:42:00,1.51095,1.511,1.5107,1.511,107000000.0
2009-04-15 21:43:00,1.511,1.5112,1.511,1.5112,63600000.0
2009-04-15 21:44:00,1.5112,1.5112,1.51105,1.5111,21000000.0
2009-04-15 21:45:00,1.5111,1.5111,1.51105,1.5111,33400000.0
2009-04-15 21:46:00,1.5111,1.5111,1.511,1.511,43400000.0
2009-04-15 21:47:00,1.51125,1.51125,1.51105,1.5111,16700000.0
2009-04-15 21:48:00,1.5111,1.5111,1.511,1.511,8800000.0
2009-04-15 21:49:00,1.5111,1.51125,1.511,1.51125,57600000.0
2009-04-15 21:50:00,1.51145,1.5116,1.51145,1.5115,32600000.0
2009-04-15 21:51:00,1.5115,1.51165,1.5114,1.5114,99800000.0
2009-04-15 21:52:00,1.5114,1.5117,1.5114,1.5117,166400000.0
2009-04-15 21:53:00,1.5117,1.51175,1.5114,1.51165,151800000.0
2009-04-15 21:54:00,1.51165,1.51165,1.5109,1.5113,189600000.0
2009-04-15 21:55:00,1.5113,1.5115,1.5112,1.5114,40400000.0
2009-04-15 21:56:00,1.5114,1.5115,1.5114,1.5115,58800000.0
2009-04-15 21:57:00,1.5115,1.5117,1.5114,1.5116,109000000.0
2009-04-15 21:58:00,1.5116,1.51175,1.5116,1.5117,41800000.0
2009-04-15 21:59:00,1.51175,1.51175,1.5111,1.5115,103100000.0
2009-04-15 22:00:00,1.5115,1.5118,1.5114,1.5114,47300000.0
2009-04-15 22:01:00,1.51155,1.5117,1.5114,1.5115,93000000.0
2009-04-15 22:02:00,1.5115,1.51165,1.5115,1.5115,55000000.0
2009-04-15 22:03:00,1.5115,1.5117,1.5115,1.5117,80600000.0
2009-04-15 22:04:00,1.5118,1.5118,1.51175,1.51175,7000000.0
2009-04-15 22:05:00,1.5117,1.5118,1.5114,1.5116,116000000.0
2009-04-15 22:06:00,1.5117,1.5117,1.51165,1.51165,7400000.0
2009-04-15 22:07:00,1.5117,1.5117,1.5116,1.5116,21400000.0
2009-04-15 22:08:00,1.5116,1.5116,1.5115,1.5115,113000000.0
2009-04-15 22:09:00,1.5116,1.5116,1.5116,1.5116,6000000.0
2009-04-15 22:10:00,1.5116,1.5116,1.5115,1.5115,42000000.0
2009-04-15 22:11:00,1.51155,1.51175,1.51155,1.51175,46400000.0
2009-04-15 22:12:00,1.5119,1.51195,1.5118,1.5118,45400000.0
2009-04-15 22:13:00,1.5117,1.5119,1.5117,1.5118,50600000.0
2009-04-15 22:14:00,1.5118,1.5118,1.5117,1.5118,42400000.0
2009-04-15 22:15:00,1.51185,1.5119,1.5117,1.5118,36400000.0
2009-04-15 22:16:00,1.5119,1.5119,1.51145,1.51155,54000000.0
2009-04-15 22:17:00,1.51155,1.51155,1.5115,1.5115,37800000.0
2009-04-15 22:18:00,1.51155,1.5117,1.5115,1.51165,64000000.0
2009-04-15 22:19:00,1.51165,1.5118,1.51165,1.5118,20000000.0
2009-04-15 22:20:00,1.51195,1.51195,1.5117,1.5118,40400000.0
2009-04-15 22:21:00,1.5118,1.51185,1.5116,1.5116,111400000.0
2009-04-15 22:22:00,1.5116,1.5118,1.5116,1.5117,125800000.0
2009-04-15 22:23:00,1.51165,1.51185,1.5116,1.5118,81600000.0
2009-04-15 22:24:00,1.5118,1.5118,1.5116,1.5116,36400000.0
2009-04-15 22:25:00,1.51165,1.5118,1.5116,1.5117,74600000.0
2009-04-15 22:26:00,1.5117,1.51185,1.51155,1.51155,45200000.0
2009-04-15 22:27:00,1.5116,1.5116,1.5107,1.5107,123400000.0
2009-04-15 22:28:00,1.51075,1.5116,1.51075,1.5115,104800000.0
2009-04-15 22:29:00,1.51145,1.51145,1.5112,1.5112,13800000.0
2009-04-15 22:30:00,1.5112,1.5112,1.511,1.511,15000000.0
2009-04-15 22:31:00,1.511,1.5115,1.5109,1.51095,60600000.0
2009-04-15 22:32:00,1.51095,1.5112,1.5103,1.51065,161000000.0
2009-04-15 22:33:00,1.5107,1.51095,1.5106,1.51095,61800000.0
2009-04-15 22:34:00,1.51095,1.51095,1.51075,1.51075,38000000.0
2009-04-15 22:35:00,1.51085,1.51175,1.51085,1.5111,117400000.0
2009-04-15 22:36:00,1.51105,1.51115,1.511,1.5111,69200000.0
2009-04-15 22:37:00,1.51115,1.5119,1.51115,1.51185,67800000.0
2009-04-15 22:38:00,1.51185,1.51195,1.51145,1.51155,103800000.0
2009-04-15 22:39:00,1.5116,1.5119,1.51155,1.5119,66600000.0
2009-04-15 22:40:00,1.51165,1.51195,1.51165,1.51185,42000000.0
2009-04-15 22:41:00,1.51185,1.51195,1.5118,1.5118,111800000.0
2009-04-15 22:42:00,1.5118,1.5118,1.51135,1.51145,99600000.0
2009-04-15 22:43:00,1.51145,1.5115,1.5114,1.5115,17000000.0
2009-04-15 22:44:00,1.5115,1.51155,1.5114,1.5114,26400000.0
2009-04-15 22:45:00,1.5114,1.5114,1.5114,1.5114,8000000.0
2009-04-15 22:46:00,1.5114,1.51145,1.5114,1.5114,9800000.0
2009-04-15 22:47:00,1.5115,1.5115,1.51145,1.51145,5400000.0
2009-04-15 22:48:00,1.51135,1.51145,1.51135,1.5114,20000000.0
2009-04-15 22:49:00,1.5114,1.5114,1.5111,1.51125,43600000.0
2009-04-15 22:50:00,1.51115,1.51215,1.5111,1.51205,78200000.0
2009-04-15 22:51:00,1.5121,1.5121,1.5115,1.5115,47900000.0
2009-04-15 22:52:00,1.5114,1.51165,1.5114,1.51165,33600000.0
2009-04-15 22:53:00,1.51175,1.51205,1.51175,1.51175,165400000.0
2009-04-15 22:54:00,1.51175,1.5118,1.5117,1.5117,22600000.0
2009-04-15 22:55:00,1.51165,1.5117,1.51125,1.5113,34600000.0
2009-04-15 22:56:00,1.51125,1.5117,1.51125,1.51135,75200000.0
2009-04-15 22:57:00,1.5114,1.51155,1.51135,1.5115,50800000.0
2009-04-15 22:58:00,1.51145,1.5116,1.51145,1.51155,14600000.0
2009-04-15 22:59:00,1.51165,1.51165,1.51135,1.5114,28000000.0
2009-04-15 23:00:00,1.51145,1.5115,1.51125,1.51125,9000000.0
2009-04-15 23:01:00,1.51125,1.51165,1.51115,1.51165,18600000.0
2009-04-15 23:02:00,1.5118,1.5118,1.5118,1.5118,5600000.0
2009-04-15 23:03:00,1.5118,1.512,1.5118,1.512,8000000.0
2009-04-15 23:04:00,1.51195,1.51215,1.51195,1.512,33200000.0
2009-04-15 23:05:00,1.5119,1.512,1.5119,1.512,3000000.0
2009-04-15 23:06:00,1.51195,1.51195,1.51195,1.51195,1000000.0
2009-04-15 23:07:00,1.51185,1.51195,1.51185,1.5119,14000000.0
2009-04-15 23:08:00,1.5119,1.51195,1.5119,1.51195,2000000.0
2009-04-15 23:09:00,1.5119,1.51195,1.51165,1.51165,11000000.0
2009-04-15 23:10:00,1.5116,1.5116,1.5116,1.5116,1000000.0
2009-04-15 23:11:00,1.51155,1.51155,1.511,1.511,13000000.0
2009-04-15 23:12:00,1.511,1.51155,1.51095,1.51155,21000000.0
2009-04-15 23:13:00,1.51145,1.51145,1.5113,1.5113,21000000.0
2009-04-15 23:14:00,1.51125,1.51135,1.5111,1.5112,9000000.0
2009-04-15 23:15:00,1.51095,1.512,1.51095,1.5118,38200000.0
2009-04-15 23:16:00,1.5118,1.5118,1.51165,1.51165,17800000.0
2009-04-15 23:17:00,1.51165,1.51165,1.5113,1.5115,95200000.0
2009-04-15 23:18:00,1.5115,1.5115,1.51125,1.51125,24000000.0
2009-04-15 23:19:00,1.51115,1.5112,1.5109,1.5111,71400000.0
2009-04-15 23:20:00,1.5105,1.5105,1.5105,1.5105,6200000.0
2009-04-15 23:21:00,1.5108,1.51115,1.5108,1.51115,6800000.0
2009-04-15 23:22:00,1.51115,1.5112,1.51115,1.5112,2000000.0
2009-04-15 23:23:00,1.5112,1.5112,1.51115,1.51115,2000000.0
2009-04-15 23:24:00,1.5106,1.5112,1.5106,1.51095,18800000.0
2009-04-15 23:25:00,1.511,1.511,1.51065,1.51085,8000000.0
2009-04-15 23:26:00,1.51045,1.51075,1.51045,1.51075,12800000.0
2009-04-15 23:27:00,1.51085,1.511,1.51065,1.51065,15400000.0
2009-04-15 23:28:00,1.5107,1.5108,1.5107,1.5108,6400000.0
2009-04-15 23:29:00,1.5107,1.51075,1.51065,1.51075,21800000.0
2009-04-15 23:30:00,1.5108,1.51105,1.51065,1.51105,12000000.0
2009-04-15 23:31:00,1.5106,1.5109,1.5106,1.5109,27600000.0
2009-04-15 23:32:00,1.5109,1.5109,1.51065,1.51065,7400000.0
2009-04-15 23:33:00,1.51065,1.5107,1.5106,1.5106,12800000.0
2009-04-15 23:34:00,1.51065,1.51065,1.51065,1.51065,6800000.0
2009-04-15 23:35:00,1.5107,1.5109,1.51065,1.5109,43400000.0
2009-04-15 23:36:00,1.5108,1.51105,1.5108,1.511,41800000.0
2009-04-15 23:37:00,1.51095,1.51095,1.51075,1.51085,10000000.0
2009-04-15 23:38:00,1.5108,1.51085,1.51075,1.51075,4000000.0
2009-04-15 23:39:00,1.5108,1.5112,1.5107,1.5112,19800000.0
2009-04-15 23:40:00,1.51115,1.51115,1.51115,1.51115,1600000.0
2009-04-15 23:41:00,1.5111,1.51115,1.5111,1.51115,92000000.0
2009-04-15 23:42:00,1.5111,1.51125,1.5111,1.51125,19600000.0
2009-04-15 23:43:00,1.51125,1.51125,1.51125,1.51125,3200000.0
2009-04-15 23:44:00,1.51125,1.5114,1.5111,1.5111,25600000.0
2009-04-15 23:45:00,1.5111,1.5114,1.5111,1.51135,90600000.0
2009-04-15 23:46:00,1.51125,1.51125,1.51125,1.51125,1600000.0
2009-04-15 23:47:00,1.5114,1.5115,1.5114,1.51145,3000000.0
2009-04-15 23:48:00,1.51125,1.51125,1.5111,1.5111,15000000.0
2009-04-15 23:49:00,1.5111,1.51125,1.5111,1.51125,90400000.0
2009-04-15 23:50:00,1.5112,1.51135,1.5112,1.51135,90800000.0
2009-04-15 23:51:00,1.5113,1.5113,1.5112,1.5112,22200000.0
2009-04-15 23:52:00,1.51095,1.51113,1.51095,1.511,28800000.0
2009-04-15 23:53:00,1.5112,1.51125,1.5112,1.5112,67200000.0
2009-04-15 23:54:00,1.5112,1.5112,1.5112,1.5112,14000000.0
2009-04-15 23:55:00,1.51125,1.51125,1.5112,1.5112,33400000.0
2009-04-15 23:56:00,1.5112,1.51125,1.5112,1.51125,8600000.0
2009-04-15 23:57:00,1.51094,1.51124,1.51083,1.51101,266000000.0
2009-04-15 23:58:00,1.5112,1.5112,1.5112,1.5112,21000000.0
2009-04-15 23:59:00,1.5112,1.5112,1.5112,1.5112,7000000.0
2009-04-16 00:00:00,1.5112,1.5112,1.5112,1.5112,63000000.0
2009-04-16 00:01:00,1.51083,1.51103,1.51063,1.51066,176600000.0
2009-04-16 00:02:00,1.5112,1.5112,1.5112,1.5112,112000000.0
2009-04-16 00:03:00,1.5112,1.5112,1.5112,1.5112,36200000.0
2009-04-16 00:04:00,1.5112,1.5114,1.5108,1.5108,32400000.0
2009-04-16 00:05:00,1.51095,1.51115,1.51085,1.5111,33200000.0
2009-04-16 00:06:00,1.5111,1.5112,1.5106,1.51065,79200000.0
2009-04-16 00:07:00,1.51065,1.51085,1.51065,1.51085,47600000.0
2009-04-16 00:08:00,1.5107,1.5109,1.5107,1.51075,4000000.0
2009-04-16 00:09:00,1.51095,1.51095,1.51095,1.51095,1000000.0
2009-04-16 00:10:00,1.5109,1.5109,1.5109,1.5109,22200000.0
2009-04-16 00:11:00,1.51095,1.5111,1.5109,1.51105,22000000.0
2009-04-16 00:12:00,1.5109,1.5109,1.5109,1.5109,7000000.0
2009-04-16 00:13:00,1.51105,1.51105,1.51105,1.51105,1000000.0
2009-04-16 00:14:00,1.51099,1.51109,1.51098,1.51098,73400000.0
2009-04-16 00:15:00,1.51085,1.51085,1.51085,1.51085,11800000.0
2009-04-16 00:16:00,1.51115,1.5113,1.51115,1.51115,14000000.0
2009-04-16 00:17:00,1.5112,1.5113,1.51115,1.5112,11400000.0
2009-04-16 00:18:00,1.51115,1.51125,1.511,1.511,23200000.0
2009-04-16 00:19:00,1.5111,1.51135,1.5111,1.51135,8000000.0
2009-04-16 00:20:00,1.51135,1.51135,1.5112,1.5112,5800000.0
2009-04-16 00:21:00,1.5112,1.5118,1.5111,1.5115,104200000.0
2009-04-16 00:22:00,1.51155,1.5119,1.51155,1.51155,93800000.0
2009-04-16 00:23:00,1.51155,1.51165,1.5114,1.51145,52000000.0
2009-04-16 00:24:00,1.51145,1.5118,1.5114,1.5114,48600000.0
2009-04-16 00:25:00,1.5114,1.51145,1.5114,1.51145,10000000.0
2009-04-16 00:26:00,1.5114,1.5114,1.5114,1.5114,3600000.0
2009-04-16 00:27:00,1.5114,1.51145,1.5114,1.51145,11600000.0
2009-04-16 00:28:00,1.51123,1.51137,1.51113,1.51128,135800000.0
2009-04-16 00:29:00,1.51145,1.51145,1.5114,1.51145,25600000.0
2009-04-16 00:30:00,1.51145,1.51155,1.51145,1.51155,32800000.0
2009-04-16 00:31:00,1.5115,1.5115,1.51145,1.51145,8600000.0
2009-04-16 00:32:00,1.5114,1.5116,1.5114,1.5116,52400000.0
2009-04-16 00:33:00,1.51155,1.5118,1.51145,1.5115,77800000.0
2009-04-16 00:34:00,1.5115,1.5118,1.5115,1.5118,32600000.0
2009-04-16 00:35:00,1.5118,1.5118,1.5114,1.5114,84400000.0
2009-04-16 00:36:00,1.51155,1.5116,1.51155,1.51155,12000000.0
2009-04-16 00:37:00,1.5116,1.5116,1.5114,1.5114,17800000.0
2009-04-16 00:38:00,1.5113,1.5113,1.5111,1.5111,28000000.0
2009-04-16 00:39:00,1.51105,1.5111,1.511,1.511,22800000.0
2009-04-16 00:40:00,1.51095,1.511,1.51095,1.511,18800000.0
2009-04-16 00:41:00,1.511,1.5111,1.51095,1.5111,162000000.0
2009-04-16 00:42:00,1.5111,1.5111,1.51105,1.5111,47000000.0
2009-04-16 00:43:00,1.5111,1.5111,1.51105,1.5111,82000000.0
2009-04-16 00:44:00,1.51115,1.5114,1.51115,1.5113,63200000.0
2009-04-16 00:45:00,1.5113,1.5113,1.5111,1.51115,142600000.0
2009-04-16 00:46:00,1.5113,1.5113,1.5111,1.5111,153400000.0
2009-04-16 00:47:00,1.5111,1.5113,1.5111,1.5113,51000000.0
2009-04-16 00:48:00,1.51145,1.51145,1.5112,1.5113,96400000.0
2009-04-16 00:49:00,1.5112,1.5113,1.5112,1.51125,79000000.0
2009-04-16 00:50:00,1.5112,1.51135,1.5112,1.51125,84200000.0
2009-04-16 00:51:00,1.5113,1.5113,1.5112,1.5112,14200000.0
2009-04-16 00:52:00,1.5112,1.51125,1.5112,1.51125,15600000.0
2009-04-16 00:53:00,1.5112,1.5112,1.5112,1.5112,44400000.0
2009-04-16 00:54:00,1.51125,1.51145,1.5112,1.51135,25600000.0
2009-04-16 00:55:00,1.5112,1.51145,1.5112,1.5114,47000000.0
2009-04-16 00:56:00,1.51115,1.51125,1.51115,1.5112,33800000.0
2009-04-16 00:57:00,1.5112,1.5112,1.5111,1.5111,67600000.0
2009-04-16 00:58:00,1.5111,1.5112,1.5111,1.5111,51200000.0
2009-04-16 00:59:00,1.5111,1.5112,1.511,1.51105,100400000.0
2009-04-16 01:00:00,1.5111,1.5114,1.5111,1.5114,180000000.0
2009-04-16 01:01:00,1.51135,1.5114,1.5109,1.511,144000000.0
2009-04-16 01:02:00,1.511,1.51105,1.511,1.511,95000000.0
2009-04-16 01:03:00,1.511,1.51115,1.51095,1.511,262800000.0
2009-04-16 01:04:00,1.511,1.5111,1.511,1.51105,205800000.0
2009-04-16 01:05:00,1.5111,1.51115,1.51,1.5108,250800000.0
2009-04-16 01:06:00,1.5107,1.5108,1.51025,1.5108,151200000.0
2009-04-16 01:07:00,1.5108,1.5108,1.5103,1.51045,119200000.0
2009-04-16 01:08:00,1.5104,1.51045,1.50995,1.5102,101400000.0
2009-04-16 01:09:00,1.5102,1.51095,1.5101,1.5103,184200000.0
2009-04-16 01:10:00,1.51035,1.51045,1.5102,1.5102,81800000.0
2009-04-16 01:11:00,1.5101,1.5102,1.51005,1.51005,55200000.0
2009-04-16 01:12:00,1.51005,1.51005,1.5096,1.50965,36000000.0
2009-04-16 01:13:00,1.5097,1.50975,1.50945,1.50955,15000000.0
2009-04-16 01:14:00,1.50955,1.50995,1.50955,1.5099,22000000.0
2009-04-16 01:15:00,1.50995,1.51,1.5099,1.51,32400000.0
2009-04-16 01:16:00,1.50995,1.5102,1.50995,1.5102,17200000.0
2009-04-16 01:17:00,1.5102,1.5102,1.5102,1.5102,11400000.0
2009-04-16 01:18:00,1.5102,1.51025,1.5102,1.5102,15000000.0
2009-04-16 01:19:00,1.5102,1.51025,1.5102,1.51025,5400000.0
2009-04-16 01:20:00,1.5102,1.5103,1.5102,1.5103,4200000.0
2009-04-16 01:21:00,1.5102,1.51035,1.5102,1.5103,9400000.0
2009-04-16 01:22:00,1.5103,1.51035,1.5103,1.5103,4800000.0
2009-04-16 01:23:00,1.5103,1.5104,1.5103,1.5104,4800000.0
2009-04-16 01:24:00,1.50998,1.51026,1.50998,1.51018,148600000.0
2009-04-16 01:25:00,1.51015,1.5102,1.51015,1.5102,6000000.0
2009-04-16 01:26:00,1.51,1.51025,1.5099,1.51013,210600000.0
2009-04-16 01:27:00,1.51035,1.5104,1.51035,1.5104,2400000.0
2009-04-16 01:28:00,1.5104,1.5104,1.5104,1.5104,3600000.0
2009-04-16 01:29:00,1.5103,1.5104,1.5103,1.5104,4200000.0
2009-04-16 01:30:00,1.5104,1.5105,1.5102,1.5105,113200000.0
2009-04-16 01:31:00,1.51045,1.5105,1.5103,1.51035,61200000.0
2009-04-16 01:32:00,1.5102,1.5102,1.5102,1.5102,4600000.0
2009-04-16 01:33:00,1.51025,1.5105,1.51025,1.5105,34400000.0
2009-04-16 01:34:00,1.5105,1.5105,1.5105,1.5105,18400000.0
2009-04-16 01:35:00,1.5106,1.5106,1.5105,1.5105,36800000.0
2009-04-16 01:36:00,1.5105,1.5105,1.51035,1.51045,18000000.0
2009-04-16 01:37:00,1.5104,1.5104,1.51015,1.5102,27600000.0
2009-04-16 01:38:00,1.51015,1.5102,1.50955,1.50975,41200000.0
2009-04-16 01:39:00,1.50975,1.50975,1.5097,1.50975,10000000.0
2009-04-16 01:40:00,1.50995,1.51,1.5098,1.50995,58400000.0
2009-04-16 01:41:00,1.50995,1.5103,1.5097,1.5103,77200000.0
2009-04-16 01:42:00,1.51035,1.5106,1.5102,1.5106,34000000.0
2009-04-16 01:43:00,1.51055,1.5106,1.5104,1.51045,65200000.0
2009-04-16 01:44:00,1.5104,1.5105,1.5104,1.51045,34200000.0
2009-04-16 01:45:00,1.51045,1.51045,1.5104,1.5104,3600000.0
2009-04-16 01:46:00,1.5105,1.5105,1.51025,1.51025,14400000.0
2009-04-16 01:47:00,1.5102,1.5102,1.51,1.5101,8400000.0
2009-04-16 01:48:00,1.5102,1.51035,1.51,1.51035,25200000.0
2009-04-16 01:49:00,1.5105,1.5105,1.5105,1.5105,1200000.0
2009-04-16 01:50:00,1.51055,1.51055,1.5103,1.5103,8400000.0
2009-04-16 01:51:00,1.5103,1.5105,1.5103,1.51045,7200000.0
2009-04-16 01:52:00,1.5105,1.5106,1.51045,1.5106,12000000.0
2009-04-16 01:53:00,1.51055,1.5106,1.51055,1.5106,8400000.0
2009-04-16 01:54:00,1.51055,1.5108,1.51055,1.5107,9600000.0
2009-04-16 01:55:00,1.5106,1.51065,1.5106,1.51065,19200000.0
2009-04-16 01:56:00,1.5106,1.5106,1.51045,1.5106,48000000.0
2009-04-16 01:57:00,1.5106,1.51075,1.51035,1.5104,84800000.0
2009-04-16 01:58:00,1.5104,1.5106,1.51025,1.5104,94800000.0
2009-04-16 01:59:00,1.5104,1.51075,1.5104,1.51075,80600000.0
2009-04-16 02:00:00,1.51075,1.511,1.51005,1.51005,126400000.0
2009-04-16 02:01:00,1.51025,1.51075,1.51025,1.5106,167600000.0
2009-04-16 02:02:00,1.5107,1.5107,1.50985,1.51005,147400000.0
2009-04-16 02:03:00,1.51015,1.51035,1.5101,1.5102,65600000.0
2009-04-16 02:04:00,1.51015,1.51045,1.51015,1.51045,20400000.0
2009-04-16 02:05:00,1.51035,1.5107,1.51035,1.51065,67200000.0
2009-04-16 02:06:00,1.5106,1.5106,1.51045,1.51045,38400000.0
2009-04-16 02:07:00,1.51045,1.51065,1.51045,1.51065,189400000.0
2009-04-16 02:08:00,1.51065,1.51135,1.51065,1.5113,85400000.0
2009-04-16 02:09:00,1.51125,1.51135,1.511,1.5113,105400000.0
2009-04-16 02:10:00,1.5113,1.5116,1.5113,1.5116,110200000.0
2009-04-16 02:11:00,1.5115,1.5115,1.5112,1.5112,65400000.0
2009-04-16 02:12:00,1.5112,1.51125,1.5112,1.51125,20400000.0
2009-04-16 02:13:00,1.5112,1.5112,1.5109,1.51105,60400000.0
2009-04-16 02:14:00,1.51115,1.5113,1.5109,1.51115,138000000.0
2009-04-16 02:15:00,1.51115,1.5118,1.511,1.5112,233000000.0
2009-04-16 02:16:00,1.5113,1.51155,1.5112,1.5114,175000000.0
2009-04-16 02:17:00,1.51145,1.51145,1.5112,1.5114,341600000.0
2009-04-16 02:18:00,1.51155,1.51165,1.5108,1.5109,272200000.0
2009-04-16 02:19:00,1.5109,1.51135,1.5109,1.5113,112800000.0
2009-04-16 02:20:00,1.5113,1.5113,1.51075,1.5109,135200000.0
2009-04-16 02:21:00,1.51075,1.511,1.51075,1.511,123000000.0
2009-04-16 02:22:00,1.511,1.5112,1.511,1.5112,37600000.0
2009-04-16 02:23:00,1.5112,1.51165,1.5112,1.5115,167999999.0
2009-04-16 02:24:00,1.51155,1.5118,1.5115,1.5118,58200000.0
2009-04-16 02:25:00,1.51175,1.5118,1.5114,1.5114,142000000.0
2009-04-16 02:26:00,1.51135,1.51135,1.5113,1.51135,258000000.0
2009-04-16 02:27:00,1.51135,1.5114,1.51135,1.5114,24000000.0
2009-04-16 02:28:00,1.51155,1.5118,1.51135,1.51135,174800000.0
2009-04-16 02:29:00,1.51135,1.5119,1.51135,1.5116,273400000.0
2009-04-16 02:30:00,1.51155,1.51185,1.51135,1.5115,192400000.0
2009-04-16 02:31:00,1.5115,1.5116,1.51135,1.51135,108000000.0
2009-04-16 02:32:00,1.5115,1.5118,1.5115,1.5116,67200000.0
2009-04-16 02:33:00,1.51155,1.5118,1.51155,1.5117,130000000.0
2009-04-16 02:34:00,1.5117,1.5118,1.51165,1.51165,66000000.0
2009-04-16 02:35:00,1.5118,1.51195,1.51145,1.51155,149800000.0
2009-04-16 02:36:00,1.5116,1.5116,1.51145,1.5115,166400000.0
2009-04-16 02:37:00,1.51155,1.512,1.5115,1.5119,199600000.0
2009-04-16 02:38:00,1.51175,1.51175,1.5115,1.5115,245800000.0
2009-04-16 02:39:00,1.5115,1.5115,1.5114,1.5114,62400000.0
2009-04-16 02:40:00,1.5114,1.51145,1.5113,1.5114,137600000.0
2009-04-16 02:41:00,1.51145,1.51195,1.51135,1.5115,58600000.0
2009-04-16 02:42:00,1.51145,1.5115,1.5114,1.51145,31200000.0
2009-04-16 02:43:00,1.51145,1.5115,1.51145,1.5115,8800000.0
2009-04-16 02:44:00,1.5115,1.5118,1.5115,1.51165,104000000.0
2009-04-16 02:45:00,1.51165,1.5118,1.51165,1.5118,19000000.0
2009-04-16 02:46:00,1.5118,1.512,1.51165,1.5119,90400000.0
2009-04-16 02:47:00,1.512,1.512,1.51105,1.51125,210800000.0
2009-04-16 02:48:00,1.5113,1.51175,1.51125,1.51165,289600000.0
2009-04-16 02:49:00,1.5118,1.5119,1.5116,1.51185,123200000.0
2009-04-16 02:50:00,1.5118,1.5118,1.51145,1.51165,163200000.0
2009-04-16 02:51:00,1.5117,1.512,1.5115,1.5118,110400000.0
2009-04-16 02:52:00,1.51165,1.51225,1.51165,1.51225,71200000.0
2009-04-16 02:53:00,1.51215,1.51235,1.512,1.51225,110200000.0
2009-04-16 02:54:00,1.51215,1.51215,1.512,1.51205,233000000.0
2009-04-16 02:55:00,1.51205,1.5122,1.51185,1.5121,84000000.0
2009-04-16 02:56:00,1.5121,1.5122,1.5121,1.5121,70000000.0
2009-04-16 02:57:00,1.5122,1.5122,1.5121,1.51215,23200000.0
2009-04-16 02:58:00,1.51215,1.5123,1.51195,1.5123,178400000.0
2009-04-16 02:59:00,1.5123,1.5123,1.5122,1.5122,98000000.0
2009-04-16 03:00:00,1.5122,1.5122,1.51195,1.51195,65600000.0
2009-04-16 03:01:00,1.51195,1.5121,1.51165,1.51165,55200000.0
2009-04-16 03:02:00,1.51165,1.512,1.5116,1.51185,90000000.0
2009-04-16 03:03:00,1.51195,1.512,1.5116,1.5116,156800000.0
2009-04-16 03:04:00,1.5117,1.5117,1.5116,1.5116,88000000.0
2009-04-16 03:05:00,1.5116,1.51175,1.51155,1.51165,140800000.0
2009-04-16 03:06:00,1.51165,1.51195,1.51155,1.51165,169000000.0
2009-04-16 03:07:00,1.5116,1.5116,1.51125,1.5113,132800000.0
2009-04-16 03:08:00,1.5113,1.5119,1.51115,1.51155,303800000.0
2009-04-16 03:09:00,1.5115,1.51165,1.51145,1.51165,66200000.0
2009-04-16 03:10:00,1.5116,1.5116,1.5111,1.51115,231200000.0
2009-04-16 03:11:00,1.51115,1.5116,1.51115,1.51155,59200000.0
2009-04-16 03:12:00,1.51165,1.5122,1.51145,1.51185,74400000.0
2009-04-16 03:13:00,1.51165,1.51185,1.5114,1.5115,195000000.0
2009-04-16 03:14:00,1.5115,1.5116,1.5114,1.5114,56200000.0
2009-04-16 03:15:00,1.5115,1.5115,1.5114,1.5115,120800000.0
2009-04-16 03:16:00,1.51155,1.51155,1.5114,1.5114,59000000.0
2009-04-16 03:17:00,1.5114,1.5116,1.5114,1.5114,247200000.0
2009-04-16 03:18:00,1.51145,1.51185,1.51145,1.5116,250200000.0
2009-04-16 03:19:00,1.5116,1.5123,1.5116,1.512,159800000.0
2009-04-16 03:20:00,1.51185,1.512,1.51175,1.512,49600000.0
2009-04-16 03:21:00,1.512,1.5122,1.51195,1.5122,109600000.0
2009-04-16 03:22:00,1.5122,1.5123,1.51195,1.51205,100000000.0
2009-04-16 03:23:00,1.51205,1.5122,1.5116,1.5117,112800000.0
2009-04-16 03:24:00,1.51175,1.51215,1.5117,1.5119,185600000.0
2009-04-16 03:25:00,1.51175,1.51195,1.5117,1.5118,148400000.0
2009-04-16 03:26:00,1.5118,1.5118,1.5118,1.5118,35000000.0
2009-04-16 03:27:00,1.5118,1.512,1.5118,1.5119,26200000.0
2009-04-16 03:28:00,1.5119,1.51195,1.5118,1.5118,16600000.0
2009-04-16 03:29:00,1.51185,1.5119,1.51185,1.5119,4800000.0
2009-04-16 03:30:00,1.512,1.512,1.512,1.512,11200000.0
2009-04-16 03:31:00,1.51205,1.5121,1.51195,1.5121,11200000.0
2009-04-16 03:32:00,1.51205,1.5122,1.51205,1.5122,15600000.0
2009-04-16 03:33:00,1.51215,1.5123,1.51215,1.5123,41600000.0
2009-04-16 03:34:00,1.5123,1.51265,1.51225,1.51235,84000000.0
2009-04-16 03:35:00,1.5124,1.5124,1.5122,1.5122,64400000.0
2009-04-16 03:36:00,1.5122,1.5122,1.5118,1.5119,66400000.0
2009-04-16 03:37:00,1.5119,1.51205,1.5119,1.512,46600000.0
2009-04-16 03:38:00,1.512,1.5122,1.5119,1.5122,84400000.0
2009-04-16 03:39:00,1.5121,1.5122,1.5119,1.5119,114400000.0
2009-04-16 03:40:00,1.512,1.5122,1.512,1.5122,48600000.0
2009-04-16 03:41:00,1.5122,1.5122,1.51215,1.5122,200000000.0
2009-04-16 03:42:00,1.5122,1.5122,1.5121,1.5122,116400000.0
2009-04-16 03:43:00,1.5122,1.5123,1.51185,1.512,107000000.0
2009-04-16 03:44:00,1.512,1.5122,1.512,1.51205,174400000.0
2009-04-16 03:45:00,1.51205,1.5121,1.512,1.5121,148000000.0
2009-04-16 03:46:00,1.51205,1.5121,1.512,1.5121,54600000.0
2009-04-16 03:47:00,1.5122,1.51225,1.51195,1.5122,102800000.0
2009-04-16 03:48:00,1.51195,1.512,1.5119,1.512,104400000.0
2009-04-16 03:49:00,1.512,1.5121,1.512,1.51205,32800000.0
2009-04-16 03:50:00,1.51205,1.51215,1.5117,1.51215,95800000.0
2009-04-16 03:51:00,1.5122,1.5122,1.5119,1.5119,36000000.0
2009-04-16 03:52:00,1.51165,1.5125,1.51165,1.5125,188200000.0
2009-04-16 03:53:00,1.5125,1.51255,1.51245,1.51255,24600000.0
2009-04-16 03:54:00,1.5125,1.5127,1.5122,1.51225,113200000.0
2009-04-16 03:55:00,1.5123,1.5127,1.51225,1.5125,124000000.0
2009-04-16 03:56:00,1.51255,1.5126,1.51215,1.5122,93200000.0
2009-04-16 03:57:00,1.5122,1.5123,1.5121,1.5123,25200000.0
2009-04-16 03:58:00,1.5122,1.5123,1.51195,1.5123,45200000.0
2009-04-16 03:59:00,1.51215,1.5123,1.51205,1.51205,35200000.0
2009-04-16 04:00:00,1.51215,1.51235,1.5104,1.5115,359400000.0
2009-04-16 04:01:00,1.5115,1.5118,1.511,1.511,99400000.0
2009-04-16 04:02:00,1.511,1.5112,1.51075,1.511,212300000.0
2009-04-16 04:03:00,1.51105,1.5119,1.51105,1.51145,134700000.0
2009-04-16 04:04:00,1.5114,1.51185,1.5112,1.51145,265400000.0
2009-04-16 04:05:00,1.51145,1.51175,1.51145,1.51165,249800000.0
2009-04-16 04:06:00,1.51165,1.51165,1.51125,1.5114,114400000.0
2009-04-16 04:07:00,1.51105,1.51125,1.511,1.51105,117000000.0
2009-04-16 04:08:00,1.51105,1.51105,1.51065,1.511,122800000.0
2009-04-16 04:09:00,1.511,1.51125,1.5106,1.5111,150200000.0
2009-04-16 04:10:00,1.51105,1.5117,1.5108,1.5115,175200000.0
2009-04-16 04:11:00,1.51155,1.51155,1.5108,1.5108,69200000.0
2009-04-16 04:12:00,1.5108,1.5112,1.51055,1.51075,240800000.0
2009-04-16 04:13:00,1.51095,1.51105,1.51085,1.51095,39800000.0
2009-04-16 04:14:00,1.511,1.51105,1.511,1.511,127800000.0
2009-04-16 04:15:00,1.511,1.51105,1.511,1.511,61000000.0
2009-04-16 04:16:00,1.511,1.51105,1.511,1.511,32800000.0
2009-04-16 04:17:00,1.511,1.51105,1.511,1.511,88600000.0
2009-04-16 04:18:00,1.511,1.51105,1.51095,1.511,91200000.0
2009-04-16 04:19:00,1.51095,1.51095,1.51075,1.51085,102400000.0
2009-04-16 04:20:00,1.5108,1.511,1.51075,1.51085,94400000.0
2009-04-16 04:21:00,1.5109,1.51095,1.51065,1.51065,94600000.0
2009-04-16 04:22:00,1.5107,1.51075,1.5106,1.5107,50800000.0
2009-04-16 04:23:00,1.5107,1.5109,1.51065,1.51065,133400000.0
2009-04-16 04:24:00,1.5107,1.51105,1.51065,1.5109,64200000.0
2009-04-16 04:25:00,1.51085,1.51085,1.51065,1.51075,46800000.0
2009-04-16 04:26:00,1.5107,1.51085,1.5107,1.5108,160000000.0
2009-04-16 04:27:00,1.5108,1.51085,1.5107,1.51085,181200000.0
2009-04-16 04:28:00,1.5106,1.5108,1.5105,1.51075,128200000.0
2009-04-16 04:29:00,1.5108,1.5111,1.5107,1.5111,230600000.0
2009-04-16 04:30:00,1.5112,1.51135,1.511,1.5111,177200000.0
2009-04-16 04:31:00,1.5111,1.51115,1.5111,1.5111,72800000.0
2009-04-16 04:32:00,1.5111,1.5112,1.5111,1.5111,187600000.0
2009-04-16 04:33:00,1.5111,1.51115,1.511,1.5111,86600000.0
2009-04-16 04:34:00,1.5111,1.5111,1.51085,1.51085,139200000.0
2009-04-16 04:35:00,1.51085,1.5112,1.51085,1.5111,125800000.0
2009-04-16 04:36:00,1.5111,1.5112,1.51075,1.51075,164400000.0
2009-04-16 04:37:00,1.51075,1.5111,1.5106,1.51065,276200000.0
2009-04-16 04:38:00,1.51065,1.51075,1.5106,1.51065,141200000.0
2009-04-16 04:39:00,1.5106,1.51065,1.5105,1.51055,177000000.0
2009-04-16 04:40:00,1.51055,1.51085,1.51045,1.5107,204600000.0
2009-04-16 04:41:00,1.51065,1.5107,1.5105,1.51055,83400000.0
2009-04-16 04:42:00,1.51055,1.51055,1.5105,1.51055,134200000.0
2009-04-16 04:43:00,1.51055,1.51095,1.51045,1.5109,263800000.0
2009-04-16 04:44:00,1.51075,1.51075,1.5106,1.51065,148400000.0
2009-04-16 04:45:00,1.51065,1.51065,1.5105,1.5106,158600000.0
2009-04-16 04:46:00,1.51065,1.5109,1.5105,1.5105,115600000.0
2009-04-16 04:47:00,1.51055,1.51075,1.5105,1.51075,70200000.0
2009-04-16 04:48:00,1.51075,1.51075,1.51075,1.51075,5600000.0
2009-04-16 04:49:00,1.51075,1.51075,1.51075,1.51075,12000000.0
2009-04-16 04:50:00,1.51075,1.51075,1.51075,1.51075,13600000.0
2009-04-16 04:51:00,1.51075,1.511,1.51075,1.5108,105000000.0
2009-04-16 04:52:00,1.51075,1.51075,1.5105,1.5106,156600000.0
2009-04-16 04:53:00,1.5106,1.5106,1.5105,1.5105,105800000.0
2009-04-16 04:54:00,1.5105,1.5105,1.5105,1.5105,63000000.0
2009-04-16 04:55:00,1.5105,1.5106,1.5105,1.51055,50400000.0
2009-04-16 04:56:00,1.51065,1.5107,1.51065,1.5107,42400000.0
2009-04-16 04:57:00,1.51065,1.51075,1.5106,1.5107,43200000.0
2009-04-16 04:58:00,1.51085,1.511,1.5107,1.5107,48800000.0
2009-04-16 04:59:00,1.51065,1.51075,1.5105,1.5107,68600000.0
2009-04-16 05:00:00,1.5107,1.5107,1.5105,1.51055,87800000.0
2009-04-16 05:01:00,1.51055,1.5106,1.5105,1.5106,73200000.0
2009-04-16 05:02:00,1.51055,1.51055,1.5105,1.5105,24800000.0
2009-04-16 05:03:00,1.5105,1.5105,1.5105,1.5105,8000000.0
2009-04-16 05:04:00,1.5105,1.51065,1.51045,1.51055,30800000.0
2009-04-16 05:05:00,1.5105,1.5107,1.51045,1.5107,104400000.0
2009-04-16 05:06:00,1.5107,1.5107,1.51055,1.5106,47400000.0
2009-04-16 05:07:00,1.5106,1.5107,1.5105,1.5106,21000000.0
2009-04-16 05:08:00,1.5106,1.5106,1.5105,1.51055,51600000.0
2009-04-16 05:09:00,1.51055,1.5107,1.5105,1.5107,137400000.0
2009-04-16 05:10:00,1.5107,1.5107,1.51055,1.51055,107000000.0
2009-04-16 05:11:00,1.51055,1.5106,1.5105,1.5106,190200000.0
2009-04-16 05:12:00,1.5106,1.5107,1.5106,1.5106,98800000.0
2009-04-16 05:13:00,1.5106,1.5106,1.51055,1.51055,12000000.0
2009-04-16 05:14:00,1.51055,1.51095,1.5105,1.51065,111400000.0
2009-04-16 05:15:00,1.51065,1.51065,1.51055,1.51065,37200000.0
2009-04-16 05:16:00,1.51065,1.51065,1.5106,1.51065,41600000.0
2009-04-16 05:17:00,1.51065,1.5107,1.5106,1.51065,30200000.0
2009-04-16 05:18:00,1.5107,1.5107,1.5106,1.5107,15400000.0
2009-04-16 05:19:00,1.51065,1.51085,1.5106,1.51085,24200000.0
2009-04-16 05:20:00,1.5109,1.51105,1.51085,1.51095,62200000.0
2009-04-16 05:21:00,1.51095,1.51105,1.5109,1.511,126600000.0
2009-04-16 05:22:00,1.511,1.511,1.5109,1.5109,23800000.0
2009-04-16 05:23:00,1.51073,1.51078,1.51064,1.51077,57000000.0
2009-04-16 05:24:00,1.5106,1.51094,1.5106,1.51065,65800000.0
2009-04-16 05:25:00,1.5109,1.5109,1.5109,1.5109,67800000.0
2009-04-16 05:26:00,1.5109,1.5109,1.5109,1.5109,168400000.0
2009-04-16 05:27:00,1.5109,1.51095,1.5107,1.5109,61000000.0
2009-04-16 05:28:00,1.5108,1.51095,1.51075,1.51075,31400000.0
2009-04-16 05:29:00,1.51075,1.51105,1.51065,1.51065,108200000.0
2009-04-16 05:30:00,1.5106,1.51065,1.5106,1.51065,105000000.0
2009-04-16 05:31:00,1.51065,1.51065,1.51045,1.51045,62200000.0
2009-04-16 05:32:00,1.5105,1.5107,1.51045,1.51045,82200000.0
2009-04-16 05:33:00,1.51045,1.51085,1.51045,1.51075,59600000.0
2009-04-16 05:34:00,1.51075,1.51085,1.51075,1.51075,33600000.0
2009-04-16 05:35:00,1.51065,1.51085,1.51055,1.5107,126200000.0
2009-04-16 05:36:00,1.5107,1.5107,1.51055,1.5106,32000000.0
2009-04-16 05:37:00,1.5106,1.5107,1.5105,1.5107,31800000.0
2009-04-16 05:38:00,1.5107,1.51075,1.51065,1.5107,33200000.0
2009-04-16 05:39:00,1.5107,1.5107,1.5105,1.51055,22600000.0
2009-04-16 05:40:00,1.51055,1.51055,1.5105,1.51055,11800000.0
2009-04-16 05:41:00,1.51055,1.5107,1.51055,1.51065,59000000.0
2009-04-16 05:42:00,1.5107,1.51085,1.5106,1.5106,45000000.0
2009-04-16 05:43:00,1.51055,1.5107,1.51025,1.51035,97400000.0
2009-04-16 05:44:00,1.51035,1.5104,1.51005,1.5102,136000000.0
2009-04-16 05:45:00,1.51025,1.51075,1.51025,1.5107,46200000.0
2009-04-16 05:46:00,1.51065,1.51075,1.51065,1.51075,63800000.0
2009-04-16 05:47:00,1.51075,1.51075,1.51075,1.51075,8000000.0
2009-04-16 05:48:00,1.5107,1.5107,1.51065,1.51065,51200000.0
2009-04-16 05:49:00,1.51065,1.5107,1.51065,1.5107,84800000.0
2009-04-16 05:50:00,1.5107,1.5107,1.51045,1.51055,115600000.0
2009-04-16 05:51:00,1.51055,1.5108,1.5105,1.5105,95800000.0
2009-04-16 05:52:00,1.5105,1.51115,1.5105,1.51085,161200000.0
2009-04-16 05:53:00,1.51095,1.511,1.51065,1.5107,70800000.0
2009-04-16 05:54:00,1.5107,1.51075,1.51055,1.5107,56400000.0
2009-04-16 05:55:00,1.51075,1.5108,1.5107,1.5107,27600000.0
2009-04-16 05:56:00,1.5107,1.51075,1.5107,1.5107,28200000.0
2009-04-16 05:57:00,1.51075,1.51075,1.51055,1.5106,33200000.0
2009-04-16 05:58:00,1.51075,1.51075,1.51075,1.51075,3200000.0
2009-04-16 05:59:00,1.5108,1.5112,1.5108,1.51115,44200000.0
2009-04-16 06:00:00,1.5112,1.5116,1.5111,1.51155,72200000.0
2009-04-16 06:01:00,1.5116,1.5116,1.5113,1.5116,81000000.0
2009-04-16 06:02:00,1.51165,1.51185,1.5115,1.5115,70200000.0
2009-04-16 06:03:00,1.5115,1.5115,1.51135,1.51145,121400000.0
2009-04-16 06:04:00,1.51145,1.5119,1.51145,1.5115,93400000.0
2009-04-16 06:05:00,1.5115,1.5119,1.5115,1.51185,46800000.0
2009-04-16 06:06:00,1.5119,1.51205,1.5118,1.5118,41000000.0
2009-04-16 06:07:00,1.5118,1.5118,1.5115,1.51155,52400000.0
2009-04-16 06:08:00,1.51155,1.51155,1.5114,1.5115,85600000.0
2009-04-16 06:09:00,1.5114,1.51145,1.5114,1.5114,44600000.0
2009-04-16 06:10:00,1.5114,1.51145,1.5113,1.5113,57800000.0
2009-04-16 06:11:00,1.5113,1.5113,1.5108,1.51125,65800000.0
2009-04-16 06:12:00,1.5112,1.51125,1.51115,1.51115,55800000.0
2009-04-16 06:13:00,1.51115,1.51125,1.51115,1.51125,67600000.0
2009-04-16 06:14:00,1.51125,1.51125,1.51115,1.51125,40400000.0
2009-04-16 06:15:00,1.51125,1.5113,1.51125,1.5113,25600000.0
2009-04-16 06:16:00,1.51135,1.51135,1.51135,1.51135,1600000.0
2009-04-16 06:17:00,1.5113,1.5113,1.5113,1.5113,45200000.0
2009-04-16 06:18:00,1.5113,1.51135,1.5113,1.51135,58400000.0
2009-04-16 06:19:00,1.5113,1.5113,1.5113,1.5113,38000000.0
2009-04-16 06:20:00,1.51135,1.51135,1.51125,1.51125,31400000.0
2009-04-16 06:21:00,1.5113,1.5113,1.51125,1.5113,8400000.0
2009-04-16 06:22:00,1.51135,1.51155,1.5113,1.51155,34200000.0
2009-04-16 06:23:00,1.5116,1.5117,1.51125,1.5113,69000000.0
2009-04-16 06:24:00,1.51125,1.5115,1.5112,1.5115,61600000.0
2009-04-16 06:25:00,1.5115,1.5115,1.5111,1.5112,208200000.0
2009-04-16 06:26:00,1.5112,1.5113,1.5112,1.5112,103400000.0
2009-04-16 06:27:00,1.5112,1.51145,1.5111,1.5111,155800000.0
2009-04-16 06:28:00,1.5112,1.5112,1.5112,1.5112,63000000.0
2009-04-16 06:29:00,1.5112,1.5112,1.51115,1.5112,140000000.0
2009-04-16 06:30:00,1.5112,1.5112,1.51085,1.5109,152200000.0
2009-04-16 06:31:00,1.5109,1.5113,1.5109,1.5112,135200000.0
2009-04-16 06:32:00,1.51115,1.5112,1.51105,1.5111,28000000.0
2009-04-16 06:33:00,1.51115,1.51115,1.511,1.51105,108200000.0
2009-04-16 06:34:00,1.51105,1.5111,1.511,1.511,105200000.0
2009-04-16 06:35:00,1.51105,1.51125,1.511,1.5111,127200000.0
2009-04-16 06:36:00,1.51105,1.51105,1.51105,1.51105,1600000.0
2009-04-16 06:37:00,1.511,1.511,1.511,1.511,115200000.0
2009-04-16 06:38:00,1.511,1.511,1.5109,1.5109,85800000.0
2009-04-16 06:39:00,1.51095,1.51095,1.5109,1.5109,208600000.0
2009-04-16 06:40:00,1.5109,1.51095,1.5109,1.51095,133000000.0
2009-04-16 06:41:00,1.51095,1.51095,1.5109,1.5109,47200000.0
2009-04-16 06:42:00,1.5109,1.511,1.5109,1.511,95200000.0
2009-04-16 06:43:00,1.511,1.511,1.5109,1.5109,119600000.0
2009-04-16 06:44:00,1.5109,1.5109,1.5109,1.5109,129000000.0
2009-04-16 06:45:00,1.5109,1.5109,1.5106,1.5107,140000000.0
2009-04-16 06:46:00,1.5107,1.5108,1.51065,1.51065,255400000.0
2009-04-16 06:47:00,1.5107,1.5107,1.51065,1.51065,34800000.0
2009-04-16 06:48:00,1.51065,1.5107,1.51065,1.51065,45600000.0
2009-04-16 06:49:00,1.51065,1.51065,1.51065,1.51065,25600000.0
2009-04-16 06:50:00,1.51065,1.51065,1.51065,1.51065,52000000.0
2009-04-16 06:51:00,1.51065,1.51065,1.51065,1.51065,40400000.0
2009-04-16 06:52:00,1.51065,1.5108,1.5106,1.5106,236000000.0
2009-04-16 06:53:00,1.5106,1.5107,1.5105,1.51055,206000000.0
2009-04-16 06:54:00,1.51055,1.5107,1.51045,1.5105,77400000.0
2009-04-16 06:55:00,1.5105,1.5106,1.5104,1.51045,37400000.0
2009-04-16 06:56:00,1.5105,1.5106,1.5105,1.51055,49600000.0
2009-04-16 06:57:00,1.51055,1.51075,1.5104,1.5105,111000000.0
2009-04-16 06:58:00,1.5105,1.51055,1.51045,1.5105,40000000.0
2009-04-16 06:59:00,1.51055,1.51055,1.51035,1.51045,93600000.0
2009-04-16 07:00:00,1.5105,1.5105,1.5104,1.51045,71200000.0
2009-04-16 07:01:00,1.51045,1.5105,1.5104,1.5105,26000000.0
2009-04-16 07:02:00,1.5105,1.5107,1.5105,1.51065,69200000.0
2009-04-16 07:03:00,1.51065,1.51085,1.5105,1.51085,74000000.0
2009-04-16 07:04:00,1.51085,1.511,1.51085,1.511,96800000.0
2009-04-16 07:05:00,1.511,1.511,1.511,1.511,78200000.0
2009-04-16 07:06:00,1.511,1.51115,1.511,1.5111,69000000.0
2009-04-16 07:07:00,1.51105,1.51115,1.51085,1.51085,67600000.0
2009-04-16 07:08:00,1.51085,1.5111,1.5108,1.5109,44400000.0
2009-04-16 07:09:00,1.51095,1.511,1.5107,1.5108,31200000.0
2009-04-16 07:10:00,1.5108,1.511,1.5108,1.51085,19600000.0
2009-04-16 07:11:00,1.5108,1.5108,1.5108,1.5108,7600000.0
2009-04-16 07:12:00,1.5108,1.511,1.51065,1.511,18600000.0
2009-04-16 07:13:00,1.51095,1.51095,1.51075,1.51085,20400000.0
2009-04-16 07:14:00,1.51095,1.51095,1.51075,1.51095,28400000.0
2009-04-16 07:15:00,1.51095,1.51095,1.5106,1.5106,8800000.0
2009-04-16 07:16:00,1.5108,1.5111,1.5107,1.51105,47000000.0
2009-04-16 07:17:00,1.5111,1.51165,1.51105,1.5114,129800000.0
2009-04-16 07:18:00,1.5113,1.5114,1.5113,1.5114,67400000.0
2009-04-16 07:19:00,1.51135,1.5114,1.5113,1.5113,56600000.0
2009-04-16 07:20:00,1.5113,1.5113,1.5113,1.5113,61400000.0
2009-04-16 07:21:00,1.5113,1.51135,1.5113,1.5113,148800000.0
2009-04-16 07:22:00,1.5113,1.5113,1.5112,1.51125,55400000.0
2009-04-16 07:23:00,1.51125,1.5113,1.5112,1.5112,144000000.0
2009-04-16 07:24:00,1.5112,1.51145,1.5112,1.51145,100200000.0
2009-04-16 07:25:00,1.5114,1.5115,1.5107,1.5114,173400000.0
2009-04-16 07:26:00,1.5114,1.5114,1.5113,1.5114,57600000.0
2009-04-16 07:27:00,1.51135,1.5115,1.5113,1.5113,26800000.0
2009-04-16 07:28:00,1.51135,1.5114,1.5113,1.5114,30400000.0
2009-04-16 07:29:00,1.51145,1.5116,1.51085,1.511,132800000.0
2009-04-16 07:30:00,1.511,1.511,1.51035,1.5106,234600000.0
2009-04-16 07:31:00,1.51055,1.511,1.5105,1.5106,214600000.0
2009-04-16 07:32:00,1.5106,1.51085,1.5106,1.51075,142600000.0
2009-04-16 07:33:00,1.51075,1.51075,1.5101,1.5102,209800000.0
2009-04-16 07:34:00,1.5102,1.5108,1.51015,1.5107,184999998.0
2009-04-16 07:35:00,1.51065,1.5109,1.5105,1.5109,134600000.0
2009-04-16 07:36:00,1.51085,1.5109,1.51035,1.51045,165600000.0
2009-04-16 07:37:00,1.51045,1.51065,1.5104,1.5105,190400000.0
2009-04-16 07:38:00,1.5105,1.51085,1.5104,1.5105,164800000.0
2009-04-16 07:39:00,1.51045,1.51055,1.5103,1.5104,342400000.0
2009-04-16 07:40:00,1.51035,1.5104,1.5101,1.5102,263400000.0
2009-04-16 07:41:00,1.5103,1.51055,1.51015,1.5105,203600000.0
2009-04-16 07:42:00,1.5105,1.51055,1.51015,1.51055,96000000.0
2009-04-16 07:43:00,1.51055,1.51095,1.5105,1.5105,141400000.0
2009-04-16 07:44:00,1.5106,1.51085,1.5106,1.51085,80000000.0
2009-04-16 07:45:00,1.51085,1.511,1.51065,1.51065,83600000.0
2009-04-16 07:46:00,1.5106,1.5106,1.5105,1.5106,219400000.0
2009-04-16 07:47:00,1.5106,1.5106,1.5104,1.5104,159600000.0
2009-04-16 07:48:00,1.5105,1.51065,1.5105,1.51065,176800000.0
2009-04-16 07:49:00,1.51065,1.51075,1.5105,1.51055,111200000.0
2009-04-16 07:50:00,1.5106,1.5107,1.5105,1.5105,121800000.0
2009-04-16 07:51:00,1.51055,1.51065,1.51055,1.5106,37200000.0
2009-04-16 07:52:00,1.5106,1.51075,1.51055,1.5107,44600000.0
2009-04-16 07:53:00,1.5107,1.51075,1.5106,1.51075,95800000.0
2009-04-16 07:54:00,1.51075,1.51075,1.5106,1.51065,74600000.0
2009-04-16 07:55:00,1.5105,1.51055,1.5105,1.5105,106600000.0
2009-04-16 07:56:00,1.5107,1.51105,1.5107,1.51085,252800000.0
2009-04-16 07:57:00,1.5108,1.51095,1.5108,1.5108,119000000.0
2009-04-16 07:58:00,1.5108,1.5108,1.5106,1.5106,162400000.0
2009-04-16 07:59:00,1.5107,1.5107,1.5106,1.5106,406000000.0
2009-04-16 08:00:00,1.5106,1.511,1.5106,1.511,76800000.0
2009-04-16 08:01:00,1.5108,1.5109,1.51065,1.51065,77800000.0
2009-04-16 08:02:00,1.51075,1.51095,1.51065,1.51065,90400000.0
2009-04-16 08:03:00,1.5106,1.51075,1.5106,1.5106,85200000.0
2009-04-16 08:04:00,1.5106,1.51075,1.51055,1.5107,173800000.0
2009-04-16 08:05:00,1.5107,1.5107,1.51055,1.5106,141400000.0
2009-04-16 08:06:00,1.51055,1.5106,1.51055,1.51055,36800000.0
2009-04-16 08:07:00,1.51055,1.5106,1.51055,1.5106,66400000.0
2009-04-16 08:08:00,1.51055,1.51065,1.51055,1.5106,92600000.0
2009-04-16 08:09:00,1.5106,1.5107,1.5106,1.5106,57000000.0
2009-04-16 08:10:00,1.51065,1.51065,1.51035,1.5104,198000000.0
2009-04-16 08:11:00,1.51045,1.5107,1.5104,1.5106,149000000.0
2009-04-16 08:12:00,1.5106,1.5107,1.5103,1.51035,101600000.0
2009-04-16 08:13:00,1.5104,1.5107,1.5104,1.51055,72400000.0
2009-04-16 08:14:00,1.5106,1.5107,1.51055,1.51065,92000000.0
2009-04-16 08:15:00,1.5107,1.5107,1.5104,1.5104,129000000.0
2009-04-16 08:16:00,1.5104,1.5104,1.51005,1.51015,219000000.0
2009-04-16 08:17:00,1.5102,1.5102,1.5098,1.51,245000000.0
2009-04-16 08:18:00,1.51,1.5103,1.51,1.51015,86600000.0
2009-04-16 08:19:00,1.51015,1.5102,1.51015,1.51015,36800000.0
2009-04-16 08:20:00,1.51015,1.51025,1.51,1.51005,137000000.0
2009-04-16 08:21:00,1.5101,1.51025,1.51,1.51,116400000.0
2009-04-16 08:22:00,1.51,1.51045,1.51,1.5104,166800000.0
2009-04-16 08:23:00,1.5104,1.5108,1.5104,1.5106,184600000.0
2009-04-16 08:24:00,1.5106,1.5106,1.5104,1.5104,186599999.0
2009-04-16 08:25:00,1.5104,1.5105,1.5102,1.51025,238600000.0
2009-04-16 08:26:00,1.5103,1.5103,1.5099,1.5101,460400000.0
2009-04-16 08:27:00,1.5101,1.51015,1.50995,1.51015,156400000.0
2009-04-16 08:28:00,1.5102,1.51035,1.51005,1.5101,223000000.0
2009-04-16 08:29:00,1.5102,1.5102,1.51005,1.51005,174600000.0
2009-04-16 08:30:00,1.51005,1.5102,1.51005,1.51015,156800000.0
2009-04-16 08:31:00,1.51015,1.5103,1.51005,1.5102,130600000.0
2009-04-16 08:32:00,1.5102,1.5102,1.5102,1.5102,131600000.0
2009-04-16 08:33:00,1.5102,1.5102,1.50975,1.50975,125800000.0
2009-04-16 08:34:00,1.50975,1.5099,1.5095,1.5095,232000000.0
2009-04-16 08:35:00,1.50945,1.5097,1.50915,1.5097,237800000.0
2009-04-16 08:36:00,1.50975,1.5101,1.5097,1.5098,159200000.0
2009-04-16 08:37:00,1.5098,1.50985,1.5097,1.50985,188800000.0
2009-04-16 08:38:00,1.5098,1.5101,1.5098,1.5101,160800000.0
2009-04-16 08:39:00,1.51005,1.51015,1.5099,1.50995,120600000.0
2009-04-16 08:40:00,1.50995,1.51,1.5097,1.5097,179600000.0
2009-04-16 08:41:00,1.50975,1.5099,1.5097,1.50975,106400000.0
2009-04-16 08:42:00,1.50985,1.50995,1.5094,1.50945,229600000.0
2009-04-16 08:43:00,1.50945,1.50945,1.50825,1.50825,269000000.0
2009-04-16 08:44:00,1.5082,1.5088,1.5081,1.50835,305800000.0
2009-04-16 08:45:00,1.5084,1.5087,1.5084,1.5086,366800000.0
2009-04-16 08:46:00,1.5086,1.509,1.50855,1.5087,299400000.0
2009-04-16 08:47:00,1.50875,1.50895,1.5087,1.5089,84200000.0
2009-04-16 08:48:00,1.50895,1.5092,1.5087,1.5087,267400000.0
2009-04-16 08:49:00,1.50875,1.50915,1.50875,1.5091,73000000.0
2009-04-16 08:50:00,1.5091,1.50935,1.5091,1.5093,140400000.0
2009-04-16 08:51:00,1.50925,1.5093,1.50895,1.509,62400000.0
2009-04-16 08:52:00,1.509,1.50905,1.5087,1.50905,215200000.0
2009-04-16 08:53:00,1.509,1.509,1.5087,1.5089,146450000.0
2009-04-16 08:54:00,1.5089,1.50895,1.5089,1.5089,128145194.0
2009-04-16 08:55:00,1.5089,1.5089,1.50845,1.5085,68647099.0
2009-04-16 08:56:00,1.5085,1.5085,1.5082,1.50825,285000000.0
2009-04-16 08:57:00,1.50825,1.5085,1.508,1.50815,337999999.0
2009-04-16 08:58:00,1.50815,1.5086,1.5081,1.5085,382399998.0
2009-04-16 08:59:00,1.5085,1.50875,1.5085,1.50875,297000002.0
2009-04-16 09:00:00,1.50885,1.5091,1.5088,1.5091,259400000.0
2009-04-16 09:01:00,1.5091,1.5092,1.5089,1.50905,224900000.0
2009-04-16 09:02:00,1.50915,1.5096,1.5091,1.5096,250000000.0
2009-04-16 09:03:00,1.5096,1.50975,1.50945,1.50975,268000000.0
2009-04-16 09:04:00,1.5099,1.5101,1.5097,1.50975,348900000.0
2009-04-16 09:05:00,1.50985,1.5101,1.50975,1.51,213800000.0
2009-04-16 09:06:00,1.51025,1.5103,1.51,1.5101,284800000.0
2009-04-16 09:07:00,1.51005,1.5101,1.5098,1.5098,354800000.0
2009-04-16 09:08:00,1.5098,1.5099,1.5091,1.5092,390800000.0
2009-04-16 09:09:00,1.50925,1.50975,1.5092,1.50945,378800000.0
2009-04-16 09:10:00,1.50945,1.50985,1.50945,1.5096,357400000.0
2009-04-16 09:11:00,1.5097,1.51025,1.50965,1.5102,253800000.0
2009-04-16 09:12:00,1.5102,1.51035,1.5102,1.51035,189400000.0
2009-04-16 09:13:00,1.51035,1.51035,1.51,1.51035,258400000.0
2009-04-16 09:14:00,1.5103,1.5107,1.51025,1.5106,254400000.0
2009-04-16 09:15:00,1.5106,1.51075,1.51055,1.5107,269000000.0
2009-04-16 09:16:00,1.51085,1.5109,1.51055,1.51055,124200000.0
2009-04-16 09:17:00,1.5107,1.51105,1.51045,1.51105,452800000.0
2009-04-16 09:18:00,1.51105,1.5113,1.5109,1.511,351799999.0
2009-04-16 09:19:00,1.511,1.5111,1.5109,1.51095,197200000.0
2009-04-16 09:20:00,1.5109,1.51135,1.5108,1.5112,199400000.0
2009-04-16 09:21:00,1.5112,1.51125,1.5109,1.511,130200000.0
2009-04-16 09:22:00,1.5109,1.51095,1.5106,1.5107,293800000.0
2009-04-16 09:23:00,1.5107,1.51085,1.5106,1.51075,328800000.0
2009-04-16 09:24:00,1.51075,1.51085,1.5107,1.51075,109900000.0
2009-04-16 09:25:00,1.51075,1.5109,1.51065,1.5109,295600000.0
2009-04-16 09:26:00,1.51085,1.51085,1.5106,1.5108,271200000.0
2009-04-16 09:27:00,1.5108,1.51095,1.51055,1.51065,380200000.0
2009-04-16 09:28:00,1.51065,1.51065,1.51,1.5103,215200000.0
2009-04-16 09:29:00,1.5103,1.5106,1.51015,1.5102,235200000.0
2009-04-16 09:30:00,1.5102,1.51035,1.5102,1.51025,222800000.0
2009-04-16 09:31:00,1.51025,1.51035,1.51025,1.5103,121800000.0
2009-04-16 09:32:00,1.5103,1.51045,1.51015,1.5102,296600000.0
2009-04-16 09:33:00,1.5102,1.5103,1.51005,1.5102,153000000.0
2009-04-16 09:34:00,1.5102,1.5102,1.5097,1.5098,274600000.0
2009-04-16 09:35:00,1.5098,1.51015,1.5097,1.51005,439000000.0
2009-04-16 09:36:00,1.5101,1.51055,1.51,1.51055,282800000.0
2009-04-16 09:37:00,1.5106,1.5107,1.51025,1.51035,272000000.0
2009-04-16 09:38:00,1.5104,1.51065,1.51035,1.51045,293000000.0
2009-04-16 09:39:00,1.51045,1.51045,1.5102,1.51025,181600000.0
2009-04-16 09:40:00,1.51035,1.51065,1.5098,1.5099,264600000.0
2009-04-16 09:41:00,1.5099,1.5099,1.50955,1.5097,565399999.0
2009-04-16 09:42:00,1.5099,1.51025,1.5099,1.51025,262400000.0
2009-04-16 09:43:00,1.5103,1.5109,1.5103,1.5108,324400000.0
2009-04-16 09:44:00,1.51075,1.51085,1.51055,1.51065,174200000.0
2009-04-16 09:45:00,1.5106,1.51085,1.5105,1.51065,432800000.0
2009-04-16 09:46:00,1.5106,1.5106,1.5102,1.5103,450400000.0
2009-04-16 09:47:00,1.5103,1.5105,1.5103,1.51045,117400000.0
2009-04-16 09:48:00,1.51045,1.51055,1.5103,1.5105,394600000.0
2009-04-16 09:49:00,1.5106,1.5107,1.5103,1.5104,237800000.0
2009-04-16 09:50:00,1.5104,1.5106,1.5104,1.5105,202800000.0
2009-04-16 09:51:00,1.5105,1.5105,1.5104,1.5104,103400000.0
2009-04-16 09:52:00,1.5104,1.5105,1.5103,1.5104,263400000.0
2009-04-16 09:53:00,1.5104,1.5104,1.5103,1.5103,328000000.0
2009-04-16 09:54:00,1.5102,1.5103,1.51,1.5101,390200000.0
2009-04-16 09:55:00,1.5101,1.5101,1.5096,1.5096,378200000.0
2009-04-16 09:56:00,1.5096,1.5102,1.5096,1.51015,335800000.0
2009-04-16 09:57:00,1.51,1.51015,1.5098,1.5099,410000000.0
2009-04-16 09:58:00,1.50985,1.51,1.5095,1.51,330600000.0
2009-04-16 09:59:00,1.51005,1.5101,1.5086,1.5086,375400000.0
2009-04-16 10:00:00,1.5086,1.5095,1.5086,1.5095,195000000.0
2009-04-16 10:01:00,1.5094,1.5097,1.5092,1.5092,402200000.0
2009-04-16 10:02:00,1.5092,1.5095,1.5092,1.5094,207400000.0
2009-04-16 10:03:00,1.5094,1.5098,1.5094,1.5098,248600000.0
2009-04-16 10:04:00,1.5098,1.51035,1.50975,1.51025,283800000.0
2009-04-16 10:05:00,1.5102,1.5103,1.5101,1.5101,237200000.0
2009-04-16 10:06:00,1.5101,1.5103,1.50995,1.51025,116400000.0
2009-04-16 10:07:00,1.51025,1.5105,1.5102,1.51045,238200000.0
2009-04-16 10:08:00,1.51055,1.51095,1.51045,1.5108,281200000.0
2009-04-16 10:09:00,1.5108,1.5108,1.51055,1.51055,229800000.0
2009-04-16 10:10:00,1.51075,1.5113,1.5106,1.5112,343199999.0
2009-04-16 10:11:00,1.5112,1.5115,1.5109,1.5114,647399997.0
2009-04-16 10:12:00,1.51135,1.5115,1.51125,1.5113,438399998.0
2009-04-16 10:13:00,1.5113,1.5115,1.5112,1.5113,216600000.0
2009-04-16 10:14:00,1.5113,1.5114,1.51095,1.5111,330200000.0
2009-04-16 10:15:00,1.5111,1.5113,1.5111,1.5111,258000000.0
2009-04-16 10:16:00,1.5111,1.5113,1.5108,1.5113,370200000.0
2009-04-16 10:17:00,1.5113,1.5115,1.5113,1.51135,230200000.0
2009-04-16 10:18:00,1.5114,1.5114,1.51125,1.5113,188200000.0
2009-04-16 10:19:00,1.5113,1.51145,1.5113,1.51145,210600000.0
2009-04-16 10:20:00,1.5114,1.51155,1.5114,1.51155,62800000.0
2009-04-16 10:21:00,1.51155,1.5116,1.5114,1.51145,134000000.0
2009-04-16 10:22:00,1.5115,1.5122,1.51145,1.5118,413000000.0
2009-04-16 10:23:00,1.51185,1.51195,1.5117,1.5117,277600000.0
2009-04-16 10:24:00,1.5117,1.5118,1.5117,1.5118,61200000.0
2009-04-16 10:25:00,1.5118,1.512,1.5118,1.5119,246000000.0
2009-04-16 10:26:00,1.5119,1.5119,1.51155,1.5119,226400000.0
2009-04-16 10:27:00,1.5118,1.51185,1.51165,1.5118,363600000.0
2009-04-16 10:28:00,1.5117,1.5119,1.51165,1.5118,188000000.0
2009-04-16 10:29:00,1.5118,1.5123,1.5118,1.51205,259600000.0
2009-04-16 10:30:00,1.51205,1.51235,1.51205,1.5122,172400000.0
2009-04-16 10:31:00,1.51225,1.51235,1.51215,1.5122,196000000.0
2009-04-16 10:32:00,1.5121,1.5121,1.5115,1.5117,218800000.0
2009-04-16 10:33:00,1.5117,1.51185,1.5117,1.5117,467800000.0
2009-04-16 10:34:00,1.51165,1.51165,1.5113,1.5113,218800001.0
2009-04-16 10:35:00,1.5114,1.5114,1.5109,1.51095,238000000.0
2009-04-16 10:36:00,1.5109,1.5112,1.5109,1.5111,82200000.0
2009-04-16 10:37:00,1.51115,1.51135,1.51095,1.5112,241400000.0
2009-04-16 10:38:00,1.51135,1.51145,1.5111,1.5112,199800000.0
2009-04-16 10:39:00,1.5112,1.51155,1.5109,1.5112,373600000.0
2009-04-16 10:40:00,1.5112,1.5114,1.511,1.51115,390999998.0
2009-04-16 10:41:00,1.5111,1.5112,1.5109,1.511,376999999.0
2009-04-16 10:42:00,1.511,1.51115,1.51065,1.51095,268800000.0
2009-04-16 10:43:00,1.51105,1.51125,1.5109,1.51115,406800000.0
2009-04-16 10:44:00,1.51115,1.5113,1.511,1.51115,274400000.0
2009-04-16 10:45:00,1.51115,1.5113,1.51115,1.5112,136600000.0
2009-04-16 10:46:00,1.5112,1.5113,1.51115,1.51125,94600000.0
2009-04-16 10:47:00,1.5112,1.51135,1.5111,1.5111,275600000.0
2009-04-16 10:48:00,1.51115,1.5113,1.51115,1.51125,253999998.0
2009-04-16 10:49:00,1.5112,1.5116,1.5112,1.5114,172600000.0
2009-04-16 10:50:00,1.5114,1.5115,1.5113,1.5113,333400000.0
2009-04-16 10:51:00,1.51145,1.51145,1.5112,1.5112,282400000.0
2009-04-16 10:52:00,1.5112,1.5113,1.5112,1.51125,228000000.0
2009-04-16 10:53:00,1.51125,1.5113,1.51095,1.511,188800000.0
2009-04-16 10:54:00,1.511,1.511,1.511,1.511,21800000.0
2009-04-16 10:55:00,1.511,1.51115,1.51055,1.5107,261400000.0
2009-04-16 10:56:00,1.5107,1.5111,1.51065,1.5109,360600000.0
2009-04-16 10:57:00,1.51085,1.5114,1.51085,1.51105,264800000.0
2009-04-16 10:58:00,1.51105,1.5115,1.5109,1.5112,210600000.0
2009-04-16 10:59:00,1.5112,1.51165,1.51105,1.5115,299800000.0
2009-04-16 11:00:00,1.51155,1.5116,1.5113,1.51145,217400000.0
2009-04-16 11:01:00,1.5114,1.5116,1.5113,1.51135,174200000.0
2009-04-16 11:02:00,1.51135,1.51145,1.5113,1.5114,76400000.0
2009-04-16 11:03:00,1.51135,1.5116,1.5113,1.5115,205400000.0
2009-04-16 11:04:00,1.5115,1.51175,1.51135,1.5116,268000000.0
2009-04-16 11:05:00,1.5116,1.5118,1.5116,1.5118,323000000.0
2009-04-16 11:06:00,1.5118,1.512,1.5117,1.51185,435600000.0
2009-04-16 11:07:00,1.51185,1.512,1.5118,1.5118,318800000.0
2009-04-16 11:08:00,1.5118,1.512,1.5118,1.5119,179400000.0
2009-04-16 11:09:00,1.51185,1.51205,1.51185,1.512,164200000.0
2009-04-16 11:10:00,1.51195,1.5121,1.51175,1.5121,263800000.0
2009-04-16 11:11:00,1.5121,1.51215,1.51175,1.51185,296200000.0
2009-04-16 11:12:00,1.5119,1.5121,1.51185,1.51195,299000000.0
2009-04-16 11:13:00,1.51195,1.512,1.51185,1.512,267200000.0
2009-04-16 11:14:00,1.51195,1.51215,1.5119,1.512,150000000.0
2009-04-16 11:15:00,1.512,1.512,1.51185,1.5119,242800000.0
2009-04-16 11:16:00,1.5119,1.512,1.5119,1.51195,270000000.0
2009-04-16 11:17:00,1.51195,1.51205,1.51175,1.5118,404999999.0
2009-04-16 11:18:00,1.51175,1.51185,1.51105,1.51105,305400000.0
2009-04-16 11:19:00,1.5112,1.5116,1.511,1.5112,211400000.0
2009-04-16 11:20:00,1.5112,1.512,1.51115,1.51175,341000000.0
2009-04-16 11:21:00,1.5119,1.51215,1.51175,1.51195,310800000.0
2009-04-16 11:22:00,1.51195,1.5121,1.51175,1.512,419200000.0
2009-04-16 11:23:00,1.51205,1.5121,1.51185,1.5119,246400000.0
2009-04-16 11:24:00,1.51195,1.51215,1.51175,1.51205,286000000.0
2009-04-16 11:25:00,1.5121,1.5122,1.512,1.512,408800002.0
2009-04-16 11:26:00,1.512,1.5123,1.51195,1.5122,452600000.0
2009-04-16 11:27:00,1.5122,1.51235,1.5122,1.5123,428200000.0
2009-04-16 11:28:00,1.51225,1.5123,1.5122,1.5123,92600000.0
2009-04-16 11:29:00,1.5123,1.51255,1.5119,1.51235,288000000.0
2009-04-16 11:30:00,1.5123,1.51295,1.5123,1.5128,403400000.0
2009-04-16 11:31:00,1.51285,1.51305,1.5122,1.5125,512800000.0
2009-04-16 11:32:00,1.5125,1.51265,1.51245,1.5125,365200000.0
2009-04-16 11:33:00,1.5125,1.51255,1.5122,1.5122,424000000.0
2009-04-16 11:34:00,1.5122,1.51225,1.51155,1.51185,472600000.0
2009-04-16 11:35:00,1.5119,1.51225,1.51175,1.5122,337600000.0
2009-04-16 11:36:00,1.51225,1.5123,1.512,1.51205,270200000.0
2009-04-16 11:37:00,1.51205,1.5124,1.51205,1.5123,274200000.0
2009-04-16 11:38:00,1.5123,1.5124,1.51205,1.51215,273800000.0
2009-04-16 11:39:00,1.51215,1.5123,1.51205,1.5122,382200000.0
2009-04-16 11:40:00,1.5122,1.5124,1.5122,1.5123,218200000.0
2009-04-16 11:41:00,1.5123,1.51245,1.5123,1.5123,229600000.0
2009-04-16 11:42:00,1.51235,1.5125,1.5123,1.5124,216800000.0
2009-04-16 11:43:00,1.5124,1.51275,1.5124,1.51275,236800000.0
2009-04-16 11:44:00,1.5127,1.51285,1.5127,1.51275,294800000.0
2009-04-16 11:45:00,1.51275,1.51285,1.5126,1.51275,297800000.0
2009-04-16 11:46:00,1.5128,1.5131,1.5127,1.5131,290400000.0
2009-04-16 11:47:00,1.5131,1.51355,1.5131,1.5135,307200000.0
2009-04-16 11:48:00,1.5134,1.51375,1.5133,1.5136,329200000.0
2009-04-16 11:49:00,1.5137,1.5138,1.51335,1.5136,427600000.0
2009-04-16 11:50:00,1.5136,1.5136,1.5133,1.5133,243000000.0
2009-04-16 11:51:00,1.5133,1.51355,1.5133,1.5134,159600000.0
2009-04-16 11:52:00,1.5134,1.5136,1.5133,1.5133,227200000.0
2009-04-16 11:53:00,1.51325,1.51325,1.51295,1.513,369400000.0
2009-04-16 11:54:00,1.513,1.5132,1.51285,1.5131,357400000.0
2009-04-16 11:55:00,1.5131,1.51335,1.51305,1.5132,207200000.0
2009-04-16 11:56:00,1.5132,1.51335,1.5132,1.5133,154800000.0
2009-04-16 11:57:00,1.5133,1.5133,1.5129,1.513,385800000.0
2009-04-16 11:58:00,1.513,1.5131,1.5129,1.513,214800000.0
2009-04-16 11:59:00,1.513,1.5133,1.513,1.5133,330600000.0
2009-04-16 12:00:00,1.51335,1.51345,1.5132,1.51325,181000000.0
2009-04-16 12:01:00,1.5132,1.5133,1.513,1.51305,186700000.0
2009-04-16 12:02:00,1.51305,1.51315,1.51295,1.51315,116800000.0
2009-04-16 12:03:00,1.5131,1.51345,1.51305,1.51335,213800000.0
2009-04-16 12:04:00,1.5134,1.5135,1.5131,1.51315,450200000.0
2009-04-16 12:05:00,1.5132,1.5133,1.51315,1.5132,331600000.0
2009-04-16 12:06:00,1.5132,1.51335,1.51315,1.5132,166800000.0
2009-04-16 12:07:00,1.51325,1.51335,1.5131,1.51315,329600000.0
2009-04-16 12:08:00,1.5132,1.5134,1.5131,1.5134,165000000.0
2009-04-16 12:09:00,1.5134,1.5136,1.5134,1.5135,148200000.0
2009-04-16 12:10:00,1.5135,1.5136,1.51345,1.5135,160400000.0
2009-04-16 12:11:00,1.5135,1.5136,1.5134,1.5134,296200000.0
2009-04-16 12:12:00,1.5135,1.51355,1.5134,1.5134,286000000.0
2009-04-16 12:13:00,1.5134,1.51345,1.5133,1.5133,255999999.0
2009-04-16 12:14:00,1.51335,1.5134,1.5133,1.5134,81599998.0
2009-04-16 12:15:00,1.51345,1.51355,1.5133,1.5134,197800002.0
2009-04-16 12:16:00,1.5134,1.5137,1.5134,1.5136,203800000.0
2009-04-16 12:17:00,1.5136,1.5137,1.5135,1.5136,92000000.0
2009-04-16 12:18:00,1.5136,1.5136,1.5135,1.5135,101000000.0
2009-04-16 12:19:00,1.5135,1.51375,1.5135,1.5135,204800000.0
2009-04-16 12:20:00,1.5135,1.51355,1.51345,1.5135,229000000.0
2009-04-16 12:21:00,1.5135,1.51355,1.5134,1.51345,317400000.0
2009-04-16 12:22:00,1.51345,1.5136,1.5134,1.5135,119800000.0
2009-04-16 12:23:00,1.5135,1.5137,1.5135,1.51355,33600000.0
2009-04-16 12:24:00,1.5136,1.5137,1.51355,1.5137,83400000.0
2009-04-16 12:25:00,1.5137,1.51375,1.5135,1.5136,121600000.0
2009-04-16 12:26:00,1.5135,1.5137,1.5134,1.51355,201600000.0
2009-04-16 12:27:00,1.5136,1.5137,1.51355,1.51365,106600000.0
2009-04-16 12:28:00,1.51365,1.5137,1.5135,1.5136,258400000.0
2009-04-16 12:29:00,1.51365,1.51395,1.51345,1.5137,262200000.0
2009-04-16 12:30:00,1.5137,1.5139,1.5137,1.5138,158800000.0
2009-04-16 12:31:00,1.5137,1.51435,1.5137,1.5141,333000000.0
2009-04-16 12:32:00,1.5141,1.5142,1.51385,1.51385,366760000.0
2009-04-16 12:33:00,1.5138,1.5142,1.5138,1.51405,234000000.0
2009-04-16 12:34:00,1.51405,1.51415,1.51365,1.5139,152600000.0
2009-04-16 12:35:00,1.5138,1.51395,1.5137,1.5137,219600000.0
2009-04-16 12:36:00,1.5137,1.5138,1.5136,1.51365,480200000.0
2009-04-16 12:37:00,1.51375,1.5138,1.51345,1.51345,479600000.0
2009-04-16 12:38:00,1.51345,1.51355,1.513,1.5132,253600000.0
2009-04-16 12:39:00,1.5132,1.5133,1.5131,1.5131,277800000.0
2009-04-16 12:40:00,1.51315,1.5134,1.5131,1.5134,232400000.0
2009-04-16 12:41:00,1.51335,1.5135,1.51325,1.51335,357200000.0
2009-04-16 12:42:00,1.51335,1.5134,1.51325,1.5133,336600000.0
2009-04-16 12:43:00,1.51325,1.51335,1.5132,1.5133,266200000.0
2009-04-16 12:44:00,1.5132,1.5133,1.5132,1.5132,128200000.0
2009-04-16 12:45:00,1.5132,1.51325,1.51315,1.51315,129400000.0
2009-04-16 12:46:00,1.51315,1.51325,1.5131,1.5132,116800000.0
2009-04-16 12:47:00,1.5131,1.5131,1.51305,1.5131,85000000.0
2009-04-16 12:48:00,1.5131,1.5133,1.5131,1.5132,296000000.0
2009-04-16 12:49:00,1.5132,1.51325,1.5131,1.5132,176800000.0
2009-04-16 12:50:00,1.5132,1.5133,1.51305,1.5131,193600000.0
2009-04-16 12:51:00,1.51305,1.51325,1.51305,1.5131,152000000.0
2009-04-16 12:52:00,1.51305,1.5133,1.513,1.513,129600000.0
2009-04-16 12:53:00,1.513,1.51315,1.513,1.5131,319400000.0
2009-04-16 12:54:00,1.5131,1.5131,1.5128,1.5129,447200000.0
2009-04-16 12:55:00,1.5128,1.5131,1.5128,1.513,443800000.0
2009-04-16 12:56:00,1.51295,1.5131,1.5129,1.513,157400000.0
2009-04-16 12:57:00,1.513,1.51315,1.51265,1.51265,347000000.0
2009-04-16 12:58:00,1.51275,1.5128,1.5125,1.5126,482000000.0
2009-04-16 12:59:00,1.5126,1.51275,1.5125,1.5126,205600000.0
2009-04-16 13:00:00,1.5126,1.5129,1.51245,1.5128,229800000.0
2009-04-16 13:01:00,1.5128,1.51285,1.51265,1.5127,110800000.0
2009-04-16 13:02:00,1.5127,1.51295,1.5127,1.51295,238400000.0
2009-04-16 13:03:00,1.51295,1.51315,1.5129,1.51305,369399999.0
2009-04-16 13:04:00,1.51305,1.51315,1.5129,1.513,335200000.0
2009-04-16 13:05:00,1.513,1.51305,1.5125,1.5125,267400000.0
2009-04-16 13:06:00,1.51255,1.5127,1.51245,1.5125,361200000.0
2009-04-16 13:07:00,1.5125,1.5127,1.5125,1.5127,206600000.0
2009-04-16 13:08:00,1.5127,1.5127,1.5126,1.5126,238000000.0
2009-04-16 13:09:00,1.5126,1.5126,1.512,1.51215,400800000.0
2009-04-16 13:10:00,1.512,1.5132,1.512,1.5131,295600000.0
2009-04-16 13:11:00,1.5131,1.51315,1.5128,1.51295,342800000.0
2009-04-16 13:12:00,1.513,1.51315,1.513,1.513,144400000.0
2009-04-16 13:13:00,1.513,1.513,1.5127,1.5127,257800001.0
2009-04-16 13:14:00,1.5127,1.51285,1.5126,1.51285,198200000.0
2009-04-16 13:15:00,1.51285,1.5131,1.51285,1.51305,174600000.0
2009-04-16 13:16:00,1.5131,1.51315,1.51295,1.51315,163200000.0
2009-04-16 13:17:00,1.51315,1.51315,1.51295,1.5131,192800000.0
2009-04-16 13:18:00,1.51295,1.513,1.5128,1.51295,165800000.0
2009-04-16 13:19:00,1.51285,1.5129,1.5126,1.5126,184800000.0
2009-04-16 13:20:00,1.5126,1.5129,1.5126,1.5128,185000000.0
2009-04-16 13:21:00,1.5128,1.51295,1.5126,1.5126,395400000.0
2009-04-16 13:22:00,1.5126,1.51285,1.51255,1.51255,258600000.0
2009-04-16 13:23:00,1.51255,1.51265,1.51245,1.51245,298800000.0
2009-04-16 13:24:00,1.51245,1.5125,1.51235,1.5124,178400000.0
2009-04-16 13:25:00,1.5125,1.5125,1.5123,1.5123,175400000.0
2009-04-16 13:26:00,1.5123,1.5125,1.51225,1.5123,325000000.0
2009-04-16 13:27:00,1.51225,1.51225,1.51205,1.5121,222400000.0
2009-04-16 13:28:00,1.5121,1.51225,1.512,1.51205,407800000.0
2009-04-16 13:29:00,1.51205,1.51225,1.5117,1.5121,469800000.0
2009-04-16 13:30:00,1.51215,1.5124,1.51215,1.5124,230800000.0
2009-04-16 13:31:00,1.5124,1.51275,1.5124,1.51275,288600000.0
2009-04-16 13:32:00,1.5129,1.5129,1.5127,1.5129,262600000.0
2009-04-16 13:33:00,1.5129,1.5131,1.51275,1.5128,205400000.0
2009-04-16 13:34:00,1.5128,1.51285,1.5126,1.5127,216400000.0
2009-04-16 13:35:00,1.5127,1.51275,1.51235,1.51245,183400000.0
2009-04-16 13:36:00,1.5124,1.5127,1.5124,1.51255,276600000.0
2009-04-16 13:37:00,1.51255,1.5127,1.5124,1.5126,303400000.0
2009-04-16 13:38:00,1.5127,1.51275,1.51255,1.51255,120000000.0
2009-04-16 13:39:00,1.51255,1.5128,1.51245,1.51245,270400000.0
2009-04-16 13:40:00,1.5124,1.51265,1.5124,1.5126,266400000.0
2009-04-16 13:41:00,1.5124,1.51245,1.51205,1.51205,325400000.0
2009-04-16 13:42:00,1.51215,1.5123,1.5117,1.5119,414000000.0
2009-04-16 13:43:00,1.5119,1.5124,1.5119,1.51225,345000000.0
2009-04-16 13:44:00,1.5123,1.5123,1.51205,1.5121,228800000.0
2009-04-16 13:45:00,1.51215,1.51225,1.51205,1.5121,132200000.0
2009-04-16 13:46:00,1.5121,1.51225,1.5121,1.5122,92000000.0
2009-04-16 13:47:00,1.51235,1.51235,1.5119,1.51225,157200000.0
2009-04-16 13:48:00,1.51225,1.5126,1.51225,1.5125,113800000.0
2009-04-16 13:49:00,1.51255,1.51275,1.5125,1.5127,143200000.0
2009-04-16 13:50:00,1.5126,1.5129,1.5125,1.51275,421200000.0
2009-04-16 13:51:00,1.51275,1.5134,1.5126,1.513,447800000.0
2009-04-16 13:52:00,1.51305,1.51325,1.5129,1.5132,634600000.0
2009-04-16 13:53:00,1.5132,1.5132,1.5129,1.5131,472300000.0
2009-04-16 13:54:00,1.5131,1.51325,1.5131,1.5131,389800000.0
2009-04-16 13:55:00,1.5131,1.5133,1.5131,1.5131,484999998.0
2009-04-16 13:56:00,1.5131,1.5133,1.5131,1.51325,173200000.0
2009-04-16 13:57:00,1.51325,1.5133,1.51295,1.5131,356300000.0
2009-04-16 13:58:00,1.51305,1.5132,1.51295,1.513,215400000.0
2009-04-16 13:59:00,1.51305,1.5132,1.51245,1.51245,317600000.0
2009-04-16 14:00:00,1.51245,1.5125,1.51185,1.5123,546600000.0
2009-04-16 14:01:00,1.5123,1.5125,1.5121,1.5122,418000000.0
2009-04-16 14:02:00,1.5123,1.5123,1.51195,1.51225,383000000.0
2009-04-16 14:03:00,1.51225,1.5124,1.5122,1.5124,182400000.0
2009-04-16 14:04:00,1.5125,1.5126,1.5123,1.5124,253200000.0
2009-04-16 14:05:00,1.5124,1.5126,1.5124,1.5125,254200000.0
2009-04-16 14:06:00,1.51255,1.5128,1.5125,1.5125,239800000.0
2009-04-16 14:07:00,1.51255,1.5127,1.5125,1.5125,235000000.0
2009-04-16 14:08:00,1.5125,1.5131,1.5125,1.513,447200000.0
2009-04-16 14:09:00,1.513,1.51335,1.513,1.51325,193800000.0
2009-04-16 14:10:00,1.5132,1.5133,1.513,1.5131,234200000.0
2009-04-16 14:11:00,1.5131,1.5133,1.513,1.513,300200000.0
2009-04-16 14:12:00,1.513,1.513,1.51275,1.5128,150000000.0
2009-04-16 14:13:00,1.5128,1.5129,1.51265,1.5128,212400000.0
2009-04-16 14:14:00,1.5128,1.513,1.5127,1.5128,290600000.0
2009-04-16 14:15:00,1.51255,1.51285,1.5124,1.51255,433400000.0
2009-04-16 14:16:00,1.5126,1.5128,1.5125,1.51265,265400000.0
2009-04-16 14:17:00,1.51265,1.51275,1.51255,1.51275,372800000.0
2009-04-16 14:18:00,1.5128,1.5128,1.5121,1.5125,446000000.0
2009-04-16 14:19:00,1.51245,1.51265,1.5122,1.5126,491600000.0
2009-04-16 14:20:00,1.5126,1.5128,1.51235,1.51275,472600000.0
2009-04-16 14:21:00,1.51275,1.51295,1.5127,1.51295,286200000.0
2009-04-16 14:22:00,1.51295,1.51315,1.51275,1.51295,164900000.0
2009-04-16 14:23:00,1.51295,1.51315,1.51235,1.5125,441800000.0
2009-04-16 14:24:00,1.51255,1.51255,1.5123,1.5123,231600000.0
2009-04-16 14:25:00,1.51245,1.513,1.5123,1.513,427000000.0
2009-04-16 14:26:00,1.51305,1.51315,1.51275,1.5128,227600000.0
2009-04-16 14:27:00,1.5128,1.5128,1.51245,1.5125,406000000.0
2009-04-16 14:28:00,1.5125,1.51285,1.5125,1.5127,487200000.0
2009-04-16 14:29:00,1.5127,1.5132,1.5126,1.5128,385800000.0
2009-04-16 14:30:00,1.5128,1.5129,1.5122,1.5125,400699999.0
2009-04-16 14:31:00,1.5125,1.51295,1.5122,1.5124,523900000.0
2009-04-16 14:32:00,1.5124,1.51285,1.5124,1.5128,499600000.0
2009-04-16 14:33:00,1.5128,1.5129,1.51245,1.5126,366400000.0
2009-04-16 14:34:00,1.5126,1.51315,1.51245,1.5131,189000000.0
2009-04-16 14:35:00,1.5131,1.5135,1.51295,1.51305,316800000.0
2009-04-16 14:36:00,1.513,1.51325,1.5129,1.51295,364400000.0
2009-04-16 14:37:00,1.5129,1.51315,1.5127,1.51275,572000000.0
2009-04-16 14:38:00,1.5128,1.51325,1.5128,1.5131,379500000.0
2009-04-16 14:39:00,1.5131,1.5132,1.51285,1.51305,227800000.0
2009-04-16 14:40:00,1.5131,1.51315,1.5128,1.51295,266200000.0
2009-04-16 14:41:00,1.51295,1.51315,1.51275,1.51275,438200000.0
2009-04-16 14:42:00,1.51275,1.5134,1.5126,1.5134,333400000.0
2009-04-16 14:43:00,1.51345,1.51375,1.51305,1.5131,496200000.0
2009-04-16 14:44:00,1.5131,1.51385,1.5131,1.5136,477400000.0
2009-04-16 14:45:00,1.5135,1.5142,1.5135,1.51395,425800000.0
2009-04-16 14:46:00,1.514,1.51435,1.51375,1.5143,340000000.0
2009-04-16 14:47:00,1.5143,1.5144,1.5141,1.51425,358000000.0
2009-04-16 14:48:00,1.51425,1.51425,1.514,1.5142,406400000.0
2009-04-16 14:49:00,1.5142,1.51445,1.51415,1.51445,350800000.0
2009-04-16 14:50:00,1.51455,1.51465,1.5144,1.51455,256000000.0
2009-04-16 14:51:00,1.51455,1.5146,1.51445,1.5145,253000000.0
2009-04-16 14:52:00,1.5145,1.51475,1.5144,1.5147,331600000.0
2009-04-16 14:53:00,1.5146,1.51475,1.5144,1.5146,501200000.0
2009-04-16 14:54:00,1.51465,1.51465,1.5144,1.5146,202800000.0
2009-04-16 14:55:00,1.51455,1.51465,1.5143,1.5146,405600000.0
2009-04-16 14:56:00,1.5146,1.5146,1.51425,1.5143,310200000.0
2009-04-16 14:57:00,1.5143,1.51435,1.51425,1.5143,99400000.0
2009-04-16 14:58:00,1.5143,1.5143,1.5142,1.51425,263400000.0
2009-04-16 14:59:00,1.5143,1.5144,1.51425,1.51435,87000000.0
2009-04-16 15:00:00,1.5143,1.51465,1.5143,1.5144,442600000.0
2009-04-16 15:01:00,1.5144,1.51465,1.5144,1.51455,245000000.0
2009-04-16 15:02:00,1.5145,1.5146,1.5144,1.5145,159600000.0
2009-04-16 15:03:00,1.5145,1.5146,1.5144,1.5145,213000000.0
2009-04-16 15:04:00,1.5144,1.5146,1.5144,1.5145,244000000.0
2009-04-16 15:05:00,1.51455,1.51455,1.51435,1.5144,288600000.0
2009-04-16 15:06:00,1.5144,1.51455,1.5144,1.5145,264000000.0
2009-04-16 15:07:00,1.51455,1.51465,1.5145,1.51455,218200000.0
2009-04-16 15:08:00,1.51455,1.5148,1.51455,1.5147,275000000.0
2009-04-16 15:09:00,1.5147,1.51485,1.51455,1.5146,162400000.0
2009-04-16 15:10:00,1.5146,1.51475,1.5146,1.51465,166400000.0
2009-04-16 15:11:00,1.51465,1.51475,1.51445,1.51465,283200000.0
2009-04-16 15:12:00,1.5146,1.51475,1.51455,1.51465,158200000.0
2009-04-16 15:13:00,1.5146,1.5149,1.51455,1.51475,311800000.0
2009-04-16 15:14:00,1.51475,1.5151,1.51465,1.51505,237200000.0
2009-04-16 15:15:00,1.51505,1.5152,1.51485,1.5152,427200000.0
2009-04-16 15:16:00,1.51505,1.5152,1.5148,1.5149,410600002.0
2009-04-16 15:17:00,1.5149,1.515,1.5148,1.51495,176000000.0
2009-04-16 15:18:00,1.5149,1.5152,1.5148,1.51505,304400000.0
2009-04-16 15:19:00,1.51495,1.5151,1.5148,1.5149,275000000.0
2009-04-16 15:20:00,1.51495,1.51515,1.51495,1.5151,222400000.0
2009-04-16 15:21:00,1.5151,1.5153,1.51505,1.51515,238200000.0
2009-04-16 15:22:00,1.51505,1.51525,1.5149,1.51515,149400000.0
2009-04-16 15:23:00,1.5151,1.51515,1.51495,1.515,226800000.0
2009-04-16 15:24:00,1.515,1.515,1.5146,1.5146,145400000.0
2009-04-16 15:25:00,1.5146,1.5148,1.5143,1.5147,470199999.0
2009-04-16 15:26:00,1.5147,1.5148,1.5145,1.5146,386600000.0
2009-04-16 15:27:00,1.51465,1.51465,1.51435,1.5144,168800000.0
2009-04-16 15:28:00,1.5144,1.5145,1.5144,1.5145,96600000.0
2009-04-16 15:29:00,1.5145,1.5146,1.51445,1.5145,234600000.0
2009-04-16 15:30:00,1.5145,1.5146,1.51445,1.5145,253400000.0
2009-04-16 15:31:00,1.5145,1.5145,1.5144,1.5144,150200000.0
2009-04-16 15:32:00,1.5144,1.51445,1.51435,1.5144,244400000.0
2009-04-16 15:33:00,1.5144,1.5146,1.5144,1.5145,127800000.0
2009-04-16 15:34:00,1.51445,1.5145,1.5143,1.5144,201400000.0
2009-04-16 15:35:00,1.5144,1.5144,1.5138,1.514,212600000.0
2009-04-16 15:36:00,1.514,1.51415,1.51395,1.51415,335600000.0
2009-04-16 15:37:00,1.5141,1.51415,1.5139,1.51395,100600000.0
2009-04-16 15:38:00,1.5139,1.51395,1.51385,1.5139,56600000.0
2009-04-16 15:39:00,1.51395,1.51405,1.51385,1.51405,197400000.0
2009-04-16 15:40:00,1.51405,1.5141,1.5138,1.5139,173400000.0
2009-04-16 15:41:00,1.51395,1.514,1.5138,1.51385,121800000.0
2009-04-16 15:42:00,1.51385,1.51395,1.5138,1.51385,140800000.0
2009-04-16 15:43:00,1.51375,1.5139,1.5135,1.5136,263000000.0
2009-04-16 15:44:00,1.5136,1.51365,1.5135,1.5136,358400000.0
2009-04-16 15:45:00,1.5137,1.5137,1.51345,1.5135,276400000.0
2009-04-16 15:46:00,1.5135,1.51365,1.51345,1.51355,114600000.0
2009-04-16 15:47:00,1.51355,1.5136,1.51345,1.51355,167600000.0
2009-04-16 15:48:00,1.51355,1.5136,1.51335,1.5134,256200000.0
2009-04-16 15:49:00,1.51345,1.51355,1.51335,1.5135,233000000.0
2009-04-16 15:50:00,1.5135,1.5136,1.5134,1.5134,160600000.0
2009-04-16 15:51:00,1.5134,1.5134,1.51315,1.5132,212400000.0
2009-04-16 15:52:00,1.5131,1.5132,1.5129,1.513,182000000.0
2009-04-16 15:53:00,1.513,1.5133,1.5129,1.51315,212600000.0
2009-04-16 15:54:00,1.51315,1.5137,1.5131,1.5135,297600000.0
2009-04-16 15:55:00,1.5135,1.5136,1.5133,1.5136,180200000.0
2009-04-16 15:56:00,1.5136,1.5136,1.5133,1.5135,105200000.0
2009-04-16 15:57:00,1.51345,1.5138,1.51335,1.5137,222400000.0
2009-04-16 15:58:00,1.5137,1.5138,1.51325,1.51345,235000000.0
2009-04-16 15:59:00,1.51345,1.51365,1.513,1.5132,340400000.0
2009-04-16 16:00:00,1.5132,1.51395,1.5128,1.5128,376200001.0
2009-04-16 16:01:00,1.5128,1.513,1.51245,1.513,347200000.0
2009-04-16 16:02:00,1.51305,1.5134,1.5121,1.5125,334800000.0
2009-04-16 16:03:00,1.5126,1.5127,1.5123,1.5124,186200000.0
2009-04-16 16:04:00,1.51245,1.5125,1.51175,1.5122,429600000.0
2009-04-16 16:05:00,1.51215,1.5124,1.51205,1.51205,218500000.0
2009-04-16 16:06:00,1.51205,1.5123,1.5119,1.5123,213600000.0
2009-04-16 16:07:00,1.51225,1.51255,1.51215,1.5122,244800000.0
2009-04-16 16:08:00,1.5122,1.5124,1.5121,1.5123,354800000.0
2009-04-16 16:09:00,1.5123,1.51235,1.51215,1.5122,170000000.0
2009-04-16 16:10:00,1.5122,1.51265,1.5122,1.5125,86000000.0
2009-04-16 16:11:00,1.51255,1.51255,1.5124,1.5125,95400000.0
2009-04-16 16:12:00,1.5125,1.51255,1.5124,1.5124,62400000.0
2009-04-16 16:13:00,1.5124,1.5125,1.5122,1.5122,217200000.0
2009-04-16 16:14:00,1.5122,1.5123,1.5122,1.5122,176400000.0
2009-04-16 16:15:00,1.5123,1.5123,1.5121,1.5122,278000000.0
2009-04-16 16:16:00,1.51225,1.51235,1.5121,1.51215,78000000.0
2009-04-16 16:17:00,1.5123,1.5123,1.5121,1.51215,246200000.0
2009-04-16 16:18:00,1.51215,1.5123,1.5121,1.5121,333800000.0
2009-04-16 16:19:00,1.51205,1.5122,1.51185,1.5122,234000000.0
2009-04-16 16:20:00,1.5122,1.51255,1.5122,1.5124,217200000.0
2009-04-16 16:21:00,1.5124,1.51255,1.5122,1.5122,273000000.0
2009-04-16 16:22:00,1.5122,1.5124,1.51215,1.5124,246400000.0
2009-04-16 16:23:00,1.5124,1.51245,1.512,1.512,324000000.0
2009-04-16 16:24:00,1.512,1.51225,1.5118,1.5119,333000000.0
2009-04-16 16:25:00,1.51215,1.51215,1.5118,1.512,247800000.0
2009-04-16 16:26:00,1.5121,1.5121,1.51185,1.5119,63200000.0
2009-04-16 16:27:00,1.51195,1.5123,1.5119,1.5122,255200000.0
2009-04-16 16:28:00,1.5122,1.5122,1.512,1.512,219600000.0
2009-04-16 16:29:00,1.512,1.5122,1.51195,1.51205,154600000.0
2009-04-16 16:30:00,1.51205,1.5123,1.51205,1.5121,236000000.0
2009-04-16 16:31:00,1.5121,1.51255,1.5121,1.5124,224800000.0
2009-04-16 16:32:00,1.5124,1.5125,1.51225,1.51235,259000000.0
2009-04-16 16:33:00,1.51245,1.51245,1.5121,1.51235,190200000.0
2009-04-16 16:34:00,1.51235,1.51245,1.5121,1.5121,181200000.0
2009-04-16 16:35:00,1.51205,1.51225,1.5119,1.51225,200400000.0
2009-04-16 16:36:00,1.5123,1.5123,1.5119,1.512,93200000.0
2009-04-16 16:37:00,1.512,1.51205,1.5116,1.5118,193800000.0
2009-04-16 16:38:00,1.5118,1.5119,1.5116,1.5118,334000000.0
2009-04-16 16:39:00,1.5118,1.5118,1.5115,1.5116,301600000.0
2009-04-16 16:40:00,1.51165,1.51195,1.5116,1.5117,287400000.0
2009-04-16 16:41:00,1.51175,1.51225,1.5117,1.51215,329600000.0
2009-04-16 16:42:00,1.51205,1.51255,1.51205,1.5125,210600000.0
2009-04-16 16:43:00,1.5125,1.5125,1.5123,1.51245,154600000.0
2009-04-16 16:44:00,1.51235,1.5124,1.5118,1.51185,202400000.0
2009-04-16 16:45:00,1.5118,1.5119,1.51145,1.5115,229800000.0
2009-04-16 16:46:00,1.5116,1.5116,1.51085,1.511,301200000.0
2009-04-16 16:47:00,1.51105,1.5118,1.511,1.51165,358000000.0
2009-04-16 16:48:00,1.51165,1.5117,1.5115,1.5117,216400000.0
2009-04-16 16:49:00,1.51175,1.5121,1.5117,1.5121,199200000.0
2009-04-16 16:50:00,1.5121,1.51235,1.51205,1.5122,205400000.0
2009-04-16 16:51:00,1.51225,1.51225,1.51195,1.512,343000000.0
2009-04-16 16:52:00,1.512,1.5125,1.512,1.5124,298200000.0
2009-04-16 16:53:00,1.5125,1.5126,1.5125,1.5125,104200000.0
2009-04-16 16:54:00,1.5125,1.5126,1.5124,1.51245,117200000.0
2009-04-16 16:55:00,1.5125,1.51265,1.5124,1.51255,192200000.0
2009-04-16 16:56:00,1.5125,1.5133,1.5125,1.5133,229200000.0
2009-04-16 16:57:00,1.5133,1.5134,1.5128,1.5129,236900000.0
2009-04-16 16:58:00,1.5129,1.5132,1.5128,1.51315,178800000.0
2009-04-16 16:59:00,1.5131,1.51365,1.51295,1.5136,274200000.0
2009-04-16 17:00:00,1.5136,1.51365,1.5131,1.51315,243800000.0
2009-04-16 17:01:00,1.5131,1.51315,1.51295,1.513,212400000.0
2009-04-16 17:02:00,1.513,1.51315,1.51295,1.51305,185000000.0
2009-04-16 17:03:00,1.51295,1.51305,1.5129,1.51305,101800000.0
2009-04-16 17:04:00,1.513,1.5132,1.51295,1.513,154900000.0
2009-04-16 17:05:00,1.513,1.51315,1.51295,1.5131,213800000.0
2009-04-16 17:06:00,1.5131,1.5133,1.5131,1.5132,172000000.0
2009-04-16 17:07:00,1.5132,1.51325,1.51295,1.513,169000000.0
2009-04-16 17:08:00,1.513,1.51335,1.513,1.5131,237000000.0
2009-04-16 17:09:00,1.51305,1.51325,1.51305,1.5132,230000000.0
2009-04-16 17:10:00,1.51325,1.51345,1.5132,1.51325,293000000.0
2009-04-16 17:11:00,1.51325,1.51335,1.51315,1.51325,225400000.0
2009-04-16 17:12:00,1.51335,1.51345,1.5131,1.51315,308000000.0
2009-04-16 17:13:00,1.51315,1.51365,1.51305,1.51355,377400000.0
2009-04-16 17:14:00,1.51355,1.5138,1.51345,1.5136,303300000.0
2009-04-16 17:15:00,1.51365,1.5138,1.5135,1.5137,290800000.0
2009-04-16 17:16:00,1.5137,1.5138,1.5136,1.5136,244400000.0
2009-04-16 17:17:00,1.5136,1.51385,1.5136,1.5138,294600000.0
2009-04-16 17:18:00,1.5138,1.51385,1.5135,1.51365,210600000.0
2009-04-16 17:19:00,1.5136,1.5137,1.51335,1.5135,187600000.0
2009-04-16 17:20:00,1.51345,1.5135,1.5133,1.51335,130800000.0
2009-04-16 17:21:00,1.51335,1.51345,1.5131,1.5131,264000000.0
2009-04-16 17:22:00,1.5131,1.5133,1.51305,1.5133,199200000.0
2009-04-16 17:23:00,1.5133,1.5134,1.51285,1.51305,143600000.0
2009-04-16 17:24:00,1.5129,1.51305,1.51275,1.513,145000000.0
2009-04-16 17:25:00,1.51295,1.5132,1.51295,1.513,58800000.0
2009-04-16 17:26:00,1.5131,1.5131,1.51285,1.51285,106400000.0
2009-04-16 17:27:00,1.51285,1.5129,1.5125,1.5126,162000000.0
2009-04-16 17:28:00,1.5126,1.5129,1.5125,1.51255,381600000.0
2009-04-16 17:29:00,1.5126,1.51305,1.5124,1.513,307200000.0
2009-04-16 17:30:00,1.51285,1.5133,1.51275,1.51275,298200000.0
2009-04-16 17:31:00,1.5127,1.51285,1.5124,1.51275,253400000.0
2009-04-16 17:32:00,1.51285,1.51285,1.5125,1.51265,363000000.0
2009-04-16 17:33:00,1.5127,1.5127,1.51245,1.5127,238600000.0
2009-04-16 17:34:00,1.5127,1.5129,1.5127,1.5128,233000000.0
2009-04-16 17:35:00,1.51275,1.5132,1.51265,1.513,382600001.0
2009-04-16 17:36:00,1.513,1.51305,1.51285,1.5129,299200000.0
2009-04-16 17:37:00,1.51295,1.5131,1.51275,1.5128,359000000.0
2009-04-16 17:38:00,1.51275,1.51335,1.51275,1.51325,254400000.0
2009-04-16 17:39:00,1.5132,1.5132,1.5132,1.5132,3800000.0
2009-04-16 17:40:00,1.5133,1.51355,1.5132,1.51355,203200000.0
2009-04-16 17:41:00,1.51355,1.51405,1.51355,1.51405,167800000.0
2009-04-16 17:42:00,1.51405,1.51445,1.5139,1.5139,261000000.0
2009-04-16 17:43:00,1.5139,1.5139,1.5133,1.5135,325200000.0
2009-04-16 17:44:00,1.5135,1.51375,1.5135,1.5136,170800000.0
2009-04-16 17:45:00,1.51365,1.5137,1.513,1.5131,215400000.0
2009-04-16 17:46:00,1.51305,1.5132,1.5129,1.51295,235000000.0
2009-04-16 17:47:00,1.513,1.51305,1.51275,1.513,165800000.0
2009-04-16 17:48:00,1.513,1.513,1.5127,1.5127,151600000.0
2009-04-16 17:49:00,1.51265,1.5131,1.51255,1.5131,385000000.0
2009-04-16 17:50:00,1.51315,1.51355,1.51305,1.5134,411000000.0
2009-04-16 17:51:00,1.5134,1.51355,1.5131,1.5131,329000000.0
2009-04-16 17:52:00,1.51305,1.51335,1.51305,1.5132,207400000.0
2009-04-16 17:53:00,1.5132,1.51335,1.51295,1.5131,180200000.0
2009-04-16 17:54:00,1.513,1.5133,1.513,1.5133,315600000.0
2009-04-16 17:55:00,1.51335,1.5135,1.51315,1.5135,254200000.0
2009-04-16 17:56:00,1.5135,1.5136,1.5134,1.51355,223000000.0
2009-04-16 17:57:00,1.5135,1.51355,1.5132,1.5133,130600000.0
2009-04-16 17:58:00,1.5132,1.5133,1.5132,1.5133,14600000.0
2009-04-16 17:59:00,1.5133,1.51365,1.5131,1.5136,179800000.0
2009-04-16 18:00:00,1.5136,1.51375,1.5135,1.5137,260400000.0
2009-04-16 18:01:00,1.5137,1.5137,1.5134,1.5135,112600000.0
2009-04-16 18:02:00,1.5135,1.5136,1.5134,1.5135,146000000.0
2009-04-16 18:03:00,1.5134,1.5135,1.51325,1.5133,170000000.0
2009-04-16 18:04:00,1.5133,1.5134,1.51315,1.51325,184800000.0
2009-04-16 18:05:00,1.51325,1.5133,1.513,1.51315,156200000.0
2009-04-16 18:06:00,1.51315,1.5133,1.51315,1.5132,63200000.0
2009-04-16 18:07:00,1.51315,1.5132,1.5131,1.5132,42800000.0
2009-04-16 18:08:00,1.5132,1.51325,1.5132,1.5132,38400000.0
2009-04-16 18:09:00,1.5132,1.5136,1.5132,1.51345,140800000.0
2009-04-16 18:10:00,1.5135,1.5136,1.51345,1.5136,35000000.0
2009-04-16 18:11:00,1.51355,1.51395,1.5135,1.5138,155000000.0
2009-04-16 18:12:00,1.51385,1.51415,1.51375,1.51405,201000000.0
2009-04-16 18:13:00,1.51405,1.51405,1.51365,1.51365,52600000.0
2009-04-16 18:14:00,1.51365,1.51365,1.51345,1.5135,242600000.0
2009-04-16 18:15:00,1.5135,1.5135,1.5134,1.5135,93400000.0
2009-04-16 18:16:00,1.5135,1.51365,1.5135,1.5136,136000000.0
2009-04-16 18:17:00,1.51365,1.5137,1.5136,1.51365,143800000.0
2009-04-16 18:18:00,1.51365,1.5138,1.5136,1.5136,98000000.0
2009-04-16 18:19:00,1.5136,1.5136,1.5135,1.51355,81600000.0
2009-04-16 18:20:00,1.5135,1.5136,1.5133,1.5133,159000000.0
2009-04-16 18:21:00,1.5133,1.5133,1.51265,1.5128,189400000.0
2009-04-16 18:22:00,1.5128,1.5129,1.5126,1.51265,252200000.0
2009-04-16 18:23:00,1.5127,1.5129,1.5127,1.5129,119000000.0
2009-04-16 18:24:00,1.5129,1.5131,1.5129,1.513,281000000.0
2009-04-16 18:25:00,1.513,1.513,1.51295,1.513,79000000.0
2009-04-16 18:26:00,1.513,1.51305,1.51245,1.51265,115800000.0
2009-04-16 18:27:00,1.51265,1.5127,1.5125,1.51255,117400000.0
2009-04-16 18:28:00,1.5125,1.51255,1.51245,1.51255,173200000.0
2009-04-16 18:29:00,1.51255,1.5126,1.51245,1.51255,90600000.0
2009-04-16 18:30:00,1.51245,1.5126,1.51235,1.51245,122000000.0
2009-04-16 18:31:00,1.51245,1.51245,1.5124,1.51245,15600000.0
2009-04-16 18:32:00,1.5125,1.5126,1.5124,1.5125,127000000.0
2009-04-16 18:33:00,1.5125,1.5126,1.51235,1.5125,75800000.0
2009-04-16 18:34:00,1.5125,1.5126,1.5124,1.5126,182600000.0
2009-04-16 18:35:00,1.5127,1.5127,1.5126,1.51265,68400000.0
2009-04-16 18:36:00,1.51265,1.5127,1.5124,1.51255,152400000.0
2009-04-16 18:37:00,1.51255,1.51255,1.51235,1.5125,153600000.0
2009-04-16 18:38:00,1.51245,1.51255,1.51245,1.5125,115800000.0
2009-04-16 18:39:00,1.5125,1.5125,1.5125,1.5125,41800000.0
2009-04-16 18:40:00,1.5125,1.5125,1.5125,1.5125,89000000.0
2009-04-16 18:41:00,1.5125,1.5125,1.512,1.5121,190800000.0
2009-04-16 18:42:00,1.51205,1.5122,1.51175,1.512,235400000.0
2009-04-16 18:43:00,1.512,1.5123,1.51195,1.5123,91400000.0
2009-04-16 18:44:00,1.51245,1.5127,1.51245,1.5125,142200000.0
2009-04-16 18:45:00,1.51255,1.5131,1.5125,1.5131,261200000.0
2009-04-16 18:46:00,1.5131,1.5134,1.5131,1.5134,101800000.0
2009-04-16 18:47:00,1.5134,1.51355,1.5134,1.51355,115800000.0
2009-04-16 18:48:00,1.51355,1.5137,1.5131,1.5131,81400000.0
2009-04-16 18:49:00,1.5131,1.5132,1.51285,1.51295,142000000.0
2009-04-16 18:50:00,1.51295,1.51355,1.51295,1.51345,187400000.0
2009-04-16 18:51:00,1.5135,1.51355,1.5134,1.5135,111200000.0
2009-04-16 18:52:00,1.51355,1.51355,1.51355,1.51355,6600000.0
2009-04-16 18:53:00,1.51355,1.5136,1.5135,1.5136,64200000.0
2009-04-16 18:54:00,1.5136,1.5137,1.5133,1.5133,144800000.0
2009-04-16 18:55:00,1.5133,1.5134,1.5132,1.5132,125400000.0
2009-04-16 18:56:00,1.51325,1.5133,1.5132,1.5133,100600000.0
2009-04-16 18:57:00,1.5133,1.5134,1.5132,1.51325,126400000.0
2009-04-16 18:58:00,1.51325,1.5133,1.5131,1.5131,116200000.0
2009-04-16 18:59:00,1.51315,1.5133,1.5131,1.5133,62200000.0
2009-04-16 19:00:00,1.5134,1.51355,1.5132,1.51335,250000000.0
2009-04-16 19:01:00,1.5134,1.51355,1.51315,1.5134,332800000.0
2009-04-16 19:02:00,1.5134,1.51345,1.51315,1.5134,144700000.0
2009-04-16 19:03:00,1.5134,1.51355,1.5133,1.5135,214800000.0
2009-04-16 19:04:00,1.5135,1.5135,1.5133,1.5133,127000000.0
2009-04-16 19:05:00,1.5133,1.5133,1.51325,1.5133,63400000.0
2009-04-16 19:06:00,1.5133,1.5133,1.5133,1.5133,54800000.0
2009-04-16 19:07:00,1.51325,1.51335,1.5131,1.5131,89600000.0
2009-04-16 19:08:00,1.51315,1.5132,1.51225,1.51245,141000000.0
2009-04-16 19:09:00,1.51245,1.5125,1.5121,1.5122,62800000.0
2009-04-16 19:10:00,1.51225,1.51225,1.51175,1.5118,242000000.0
2009-04-16 19:11:00,1.5118,1.5119,1.5117,1.5119,261200000.0
2009-04-16 19:12:00,1.5119,1.5121,1.5118,1.51185,271800000.0
2009-04-16 19:13:00,1.51185,1.512,1.51185,1.5119,181400000.0
2009-04-16 19:14:00,1.5119,1.51205,1.5119,1.512,308400000.0
2009-04-16 19:15:00,1.5119,1.51205,1.5118,1.5119,217400000.0
2009-04-16 19:16:00,1.5119,1.5119,1.5116,1.5117,383200000.0
2009-04-16 19:17:00,1.5116,1.5117,1.5116,1.51165,100400000.0
2009-04-16 19:18:00,1.5117,1.51185,1.5117,1.5117,161800000.0
2009-04-16 19:19:00,1.5117,1.5119,1.5117,1.51175,49000000.0
2009-04-16 19:20:00,1.5118,1.51195,1.51175,1.51195,135000000.0
2009-04-16 19:21:00,1.51195,1.51195,1.5116,1.5116,81800000.0
2009-04-16 19:22:00,1.5117,1.5118,1.5115,1.5116,141800000.0
2009-04-16 19:23:00,1.5116,1.5116,1.5114,1.5114,90200000.0
2009-04-16 19:24:00,1.5115,1.5115,1.5112,1.5112,165600000.0
2009-04-16 19:25:00,1.5112,1.5115,1.5112,1.5114,289200000.0
2009-04-16 19:26:00,1.5115,1.5119,1.51145,1.51185,159200000.0
2009-04-16 19:27:00,1.51185,1.51215,1.51175,1.5121,169400000.0
2009-04-16 19:28:00,1.5121,1.5121,1.51175,1.5119,75600000.0
2009-04-16 19:29:00,1.51185,1.5119,1.51175,1.51175,90600000.0
2009-04-16 19:30:00,1.5118,1.5119,1.51165,1.5117,153800000.0
2009-04-16 19:31:00,1.5117,1.5117,1.51115,1.51115,193000000.0
2009-04-16 19:32:00,1.51115,1.5116,1.51105,1.5115,222200000.0
2009-04-16 19:33:00,1.51145,1.5118,1.51135,1.51155,215600000.0
2009-04-16 19:34:00,1.51155,1.5116,1.51105,1.5112,255400000.0
2009-04-16 19:35:00,1.5112,1.5112,1.5107,1.5108,298600000.0
2009-04-16 19:36:00,1.5107,1.5111,1.51065,1.511,342600000.0
2009-04-16 19:37:00,1.511,1.51115,1.511,1.51105,249200000.0
2009-04-16 19:38:00,1.51095,1.5112,1.51095,1.5111,69200000.0
2009-04-16 19:39:00,1.5112,1.5112,1.5109,1.5109,85000000.0
2009-04-16 19:40:00,1.5109,1.5111,1.5108,1.5108,292600000.0
2009-04-16 19:41:00,1.5108,1.5109,1.5108,1.5108,181000000.0
2009-04-16 19:42:00,1.5108,1.5111,1.5108,1.511,142800000.0
2009-04-16 19:43:00,1.511,1.5111,1.5106,1.5106,104200000.0
2009-04-16 19:44:00,1.5107,1.5112,1.5107,1.51115,142200000.0
2009-04-16 19:45:00,1.5112,1.5112,1.51085,1.5111,106400000.0
2009-04-16 19:46:00,1.51105,1.5113,1.51105,1.5112,56400000.0
2009-04-16 19:47:00,1.5112,1.51125,1.511,1.511,300200000.0
2009-04-16 19:48:00,1.511,1.511,1.5107,1.5108,324800000.0
2009-04-16 19:49:00,1.5108,1.5109,1.5105,1.5108,481800000.0
2009-04-16 19:50:00,1.5108,1.5109,1.5108,1.51085,439400000.0
2009-04-16 19:51:00,1.5109,1.511,1.5108,1.5108,292000000.0
2009-04-16 19:52:00,1.5109,1.5116,1.5108,1.5111,470400000.0
2009-04-16 19:53:00,1.5111,1.51115,1.5106,1.51115,408600000.0
2009-04-16 19:54:00,1.51115,1.51115,1.51065,1.51085,376200000.0
2009-04-16 19:55:00,1.5109,1.51145,1.5105,1.5113,539000000.0
2009-04-16 19:56:00,1.5114,1.5118,1.51135,1.51165,290400000.0
2009-04-16 19:57:00,1.5117,1.5119,1.5116,1.5116,457800001.0
2009-04-16 19:58:00,1.5116,1.51165,1.5111,1.5111,250000000.0
2009-04-16 19:59:00,1.5111,1.5118,1.5108,1.5117,332800000.0
2009-04-16 20:00:00,1.5117,1.5121,1.5117,1.512,562000000.0
2009-04-16 20:01:00,1.512,1.51205,1.51185,1.51185,134800000.0
2009-04-16 20:02:00,1.51185,1.512,1.5116,1.51185,364600000.0
2009-04-16 20:03:00,1.5118,1.5119,1.5116,1.5116,298000000.0
2009-04-16 20:04:00,1.5116,1.51175,1.5115,1.51175,239400000.0
2009-04-16 20:05:00,1.51185,1.51185,1.5116,1.5118,130800000.0
2009-04-16 20:06:00,1.51175,1.51215,1.51175,1.5119,302799999.0
2009-04-16 20:07:00,1.5119,1.512,1.5119,1.5119,225400000.0
2009-04-16 20:08:00,1.5118,1.5118,1.5116,1.5116,132200000.0
2009-04-16 20:09:00,1.5116,1.51175,1.5116,1.5117,142600001.0
2009-04-16 20:10:00,1.5117,1.5121,1.5117,1.51205,191600000.0
2009-04-16 20:11:00,1.51215,1.51215,1.51175,1.5119,240000000.0
2009-04-16 20:12:00,1.5119,1.5119,1.5116,1.5116,109800000.0
2009-04-16 20:13:00,1.5116,1.51165,1.5116,1.51165,72600000.0
2009-04-16 20:14:00,1.51165,1.51165,1.5116,1.5116,26000000.0
2009-04-16 20:15:00,1.51165,1.5118,1.5116,1.5117,314400000.0
2009-04-16 20:16:00,1.5118,1.51185,1.51155,1.5116,414400000.0
2009-04-16 20:17:00,1.51165,1.51175,1.51165,1.5117,106200000.0
2009-04-16 20:18:00,1.5117,1.51185,1.51165,1.51165,170000000.0
2009-04-16 20:19:00,1.5116,1.5117,1.5116,1.5116,178800000.0
2009-04-16 20:20:00,1.51165,1.51185,1.51155,1.5117,300200000.0
2009-04-16 20:21:00,1.5117,1.512,1.5117,1.51185,176200000.0
2009-04-16 20:22:00,1.51185,1.512,1.51185,1.512,70000000.0
2009-04-16 20:23:00,1.51195,1.51215,1.5119,1.512,218400000.0
2009-04-16 20:24:00,1.5121,1.5121,1.51195,1.512,47000000.0
2009-04-16 20:25:00,1.512,1.5123,1.512,1.5123,77200000.0
2009-04-16 20:26:00,1.5123,1.5123,1.51215,1.51225,84000000.0
2009-04-16 20:27:00,1.51225,1.51235,1.51225,1.51225,141400000.0
2009-04-16 20:28:00,1.51225,1.5123,1.5122,1.5122,89000000.0
2009-04-16 20:29:00,1.5123,1.51255,1.5122,1.5123,360000000.0
2009-04-16 20:30:00,1.5123,1.5123,1.5122,1.5122,36200000.0
2009-04-16 20:31:00,1.5122,1.51225,1.5118,1.5119,236800000.0
2009-04-16 20:32:00,1.5118,1.5119,1.51105,1.5112,213400000.0
2009-04-16 20:33:00,1.51115,1.5115,1.5111,1.5115,197000000.0
2009-04-16 20:34:00,1.5115,1.5119,1.5115,1.5119,299400000.0
2009-04-16 20:35:00,1.5119,1.512,1.5116,1.5119,209200000.0
2009-04-16 20:36:00,1.5119,1.5121,1.5118,1.51185,236600001.0
2009-04-16 20:37:00,1.5119,1.51195,1.5113,1.51135,159400000.0
2009-04-16 20:38:00,1.51145,1.5116,1.5113,1.5116,198800000.0
2009-04-16 20:39:00,1.51175,1.51175,1.5116,1.5116,40000000.0
2009-04-16 20:40:00,1.5116,1.51165,1.5116,1.5116,251600000.0
2009-04-16 20:41:00,1.5116,1.5116,1.5116,1.5116,26600000.0
2009-04-16 20:42:00,1.51104,1.51131,1.51104,1.51123,125600000.0
2009-04-16 20:43:00,1.5116,1.5116,1.5116,1.5116,109800000.0
2009-04-16 20:44:00,1.5116,1.5116,1.5116,1.5116,106000000.0
2009-04-16 20:45:00,1.5116,1.51165,1.5116,1.5116,200600000.0
2009-04-16 20:46:00,1.5116,1.51165,1.5116,1.5116,269000000.0
2009-04-16 20:47:00,1.5116,1.5116,1.5116,1.5116,133400000.0
2009-04-16 20:48:00,1.5116,1.51185,1.5116,1.51175,151600000.0
2009-04-16 20:49:00,1.5117,1.51175,1.51165,1.5117,48600000.0
2009-04-16 20:50:00,1.51175,1.51175,1.5117,1.51175,33400000.0
2009-04-16 20:51:00,1.51175,1.51185,1.51175,1.51185,38600000.0
2009-04-16 20:52:00,1.51185,1.51185,1.5117,1.5117,217600000.0
2009-04-16 20:53:00,1.5117,1.51185,1.5116,1.5116,201000000.0
2009-04-16 20:54:00,1.5116,1.5116,1.5116,1.5116,29000000.0
2009-04-16 20:55:00,1.5116,1.5116,1.5116,1.5116,50600000.0
2009-04-16 20:56:00,1.5116,1.5116,1.5112,1.5113,173000000.0
2009-04-16 20:57:00,1.51135,1.5114,1.5113,1.5113,135800000.0
2009-04-16 20:58:00,1.5113,1.5113,1.5113,1.5113,87400000.0
2009-04-16 20:59:00,1.5113,1.5113,1.5112,1.5113,75200000.0
2009-04-16 21:00:00,1.5113,1.5113,1.5111,1.5111,177800000.0
2009-04-16 21:01:00,1.5112,1.51135,1.51115,1.51135,25400000.0
2009-04-16 21:02:00,1.51135,1.5114,1.5111,1.5113,123000000.0
2009-04-16 21:03:00,1.5113,1.5113,1.5112,1.5113,95600000.0
2009-04-16 21:04:00,1.5113,1.5113,1.5112,1.51125,71200000.0
2009-04-16 21:05:00,1.5113,1.5115,1.51115,1.51125,104200000.0
2009-04-16 21:06:00,1.51125,1.5114,1.5112,1.5112,188800000.0
2009-04-16 21:07:00,1.5112,1.51145,1.5112,1.5114,206400000.0
2009-04-16 21:08:00,1.5114,1.5115,1.51135,1.5114,219000000.0
2009-04-16 21:09:00,1.5114,1.5115,1.5112,1.5112,215000000.0
2009-04-16 21:10:00,1.5112,1.5112,1.51115,1.5112,33000000.0
2009-04-16 21:11:00,1.5112,1.5113,1.5112,1.5112,245000000.0
2009-04-16 21:12:00,1.5112,1.5113,1.5112,1.5112,168200000.0
2009-04-16 21:13:00,1.5112,1.51135,1.5112,1.5112,65600000.0
2009-04-16 21:14:00,1.5112,1.51125,1.5111,1.5112,145200000.0
2009-04-16 21:15:00,1.5112,1.5114,1.5112,1.5114,203800000.0
2009-04-16 21:16:00,1.51135,1.5114,1.5112,1.5112,109200000.0
2009-04-16 21:17:00,1.5112,1.5112,1.5112,1.5112,119400000.0
2009-04-16 21:18:00,1.51115,1.51125,1.5111,1.5112,206399998.0
2009-04-16 21:19:00,1.5112,1.5113,1.5112,1.51125,172800000.0
2009-04-16 21:20:00,1.51125,1.5114,1.5112,1.5114,129800000.0
2009-04-16 21:21:00,1.5114,1.5115,1.5113,1.5113,146400000.0
2009-04-16 21:22:00,1.51135,1.5114,1.51135,1.5114,112600000.0
2009-04-16 21:23:00,1.5114,1.5114,1.5112,1.5112,81200000.0
2009-04-16 21:24:00,1.5112,1.5114,1.5112,1.5113,213600000.0
2009-04-16 21:25:00,1.5113,1.5113,1.5112,1.51125,56400000.0
2009-04-16 21:26:00,1.51125,1.5114,1.5112,1.5112,93400000.0
2009-04-16 21:27:00,1.51125,1.5113,1.5112,1.5112,93200000.0
2009-04-16 21:28:00,1.5112,1.5113,1.51115,1.5112,49200000.0
2009-04-16 21:29:00,1.5112,1.51125,1.5112,1.51125,8600000.0
2009-04-16 21:30:00,1.5112,1.5113,1.51115,1.5113,77800000.0
2009-04-16 21:31:00,1.5114,1.5115,1.51125,1.51125,87600000.0
2009-04-16 21:32:00,1.51125,1.5114,1.51125,1.5114,42600000.0
2009-04-16 21:33:00,1.5114,1.51145,1.5114,1.5114,10800000.0
2009-04-16 21:34:00,1.5114,1.5114,1.5114,1.5114,1800000.0
2009-04-16 21:35:00,1.5114,1.5114,1.51135,1.51135,43200000.0
2009-04-16 21:36:00,1.5113,1.51145,1.5113,1.5113,104600000.0
2009-04-16 21:37:00,1.5113,1.51145,1.5113,1.51145,136200000.0
2009-04-16 21:38:00,1.5114,1.5115,1.51135,1.5114,173800000.0
2009-04-16 21:39:00,1.5114,1.5116,1.5114,1.5115,89000000.0
2009-04-16 21:40:00,1.51155,1.5116,1.5114,1.5115,78000000.0
2009-04-16 21:41:00,1.5115,1.51175,1.51145,1.5115,115800000.0
2009-04-16 21:42:00,1.5115,1.5115,1.5113,1.51135,51200000.0
2009-04-16 21:43:00,1.51135,1.51155,1.51125,1.51145,114200000.0
2009-04-16 21:44:00,1.51145,1.5115,1.5114,1.5114,71600000.0
2009-04-16 21:45:00,1.5114,1.5116,1.5114,1.5116,279800000.0
2009-04-16 21:46:00,1.5116,1.5116,1.5115,1.5115,37000000.0
2009-04-16 21:47:00,1.5115,1.51155,1.5115,1.51155,127600000.0
2009-04-16 21:48:00,1.51155,1.51155,1.51145,1.5115,215000000.0
2009-04-16 21:49:00,1.5115,1.5117,1.51145,1.5116,365800000.0
2009-04-16 21:50:00,1.5116,1.51165,1.5115,1.51155,253000000.0
2009-04-16 21:51:00,1.51155,1.5116,1.51145,1.51145,352000000.0
2009-04-16 21:52:00,1.5115,1.5115,1.5114,1.51145,99200001.0
2009-04-16 21:53:00,1.51145,1.5115,1.51145,1.51145,18400000.0
2009-04-16 21:54:00,1.5115,1.5115,1.5115,1.5115,21000000.0
2009-04-16 21:55:00,1.51155,1.5116,1.51145,1.51155,64200000.0
2009-04-16 21:56:00,1.5113,1.5114,1.51103,1.51119,34400000.0
2009-04-16 21:57:00,1.5116,1.5116,1.51155,1.51155,16200000.0
2009-04-16 21:58:00,1.51155,1.51165,1.51145,1.5116,63600000.0
2009-04-16 21:59:00,1.5116,1.51225,1.5115,1.51185,208400000.0
2009-04-16 22:00:00,1.51175,1.51205,1.5117,1.51175,156800000.0
2009-04-16 22:01:00,1.51175,1.51185,1.5117,1.5117,79000000.0
2009-04-16 22:02:00,1.51185,1.51185,1.5118,1.5118,27800000.0
2009-04-16 22:03:00,1.51175,1.5118,1.5116,1.5117,107000000.0
2009-04-16 22:04:00,1.51185,1.5119,1.5117,1.5117,49000000.0
2009-04-16 22:05:00,1.5117,1.5118,1.51145,1.51155,184000000.0
2009-04-16 22:06:00,1.51155,1.512,1.51155,1.512,83800000.0
2009-04-16 22:07:00,1.5119,1.51205,1.5117,1.512,106400000.0
2009-04-16 22:08:00,1.51215,1.5122,1.51215,1.5122,12800000.0
2009-04-16 22:09:00,1.5122,1.51225,1.51215,1.5122,41600000.0
2009-04-16 22:10:00,1.5122,1.5122,1.512,1.512,33600000.0
2009-04-16 22:11:00,1.512,1.51205,1.512,1.51205,15000000.0
2009-04-16 22:12:00,1.512,1.51215,1.51195,1.5121,167800000.0
2009-04-16 22:13:00,1.5122,1.51225,1.5121,1.5122,50600000.0
2009-04-16 22:14:00,1.51215,1.51225,1.5121,1.5122,101600000.0
2009-04-16 22:15:00,1.5122,1.5122,1.5121,1.51215,141200000.0
2009-04-16 22:16:00,1.5121,1.5122,1.5121,1.51215,80800000.0
2009-04-16 22:17:00,1.5123,1.5123,1.5122,1.5122,8000000.0
2009-04-16 22:18:00,1.5122,1.5122,1.5121,1.5122,42600000.0
2009-04-16 22:19:00,1.5122,1.5122,1.5121,1.5121,16200000.0
2009-04-16 22:20:00,1.51205,1.5121,1.5116,1.51195,117800000.0
2009-04-16 22:21:00,1.51195,1.51195,1.5118,1.51185,39200000.0
2009-04-16 22:22:00,1.5118,1.51185,1.5118,1.5118,31800000.0
2009-04-16 22:23:00,1.51185,1.51185,1.5118,1.5118,22600000.0
2009-04-16 22:24:00,1.5117,1.51175,1.5115,1.51155,93800000.0
2009-04-16 22:25:00,1.51165,1.5117,1.5116,1.51165,56600000.0
2009-04-16 22:26:00,1.51165,1.51165,1.51155,1.5116,67200000.0
2009-04-16 22:27:00,1.5116,1.51165,1.5115,1.51155,45800000.0
2009-04-16 22:28:00,1.51155,1.51155,1.51155,1.51155,4600000.0
2009-04-16 22:29:00,1.51155,1.51155,1.51145,1.5115,13600000.0
2009-04-16 22:30:00,1.5115,1.51155,1.5115,1.5115,21800000.0
2009-04-16 22:31:00,1.5115,1.51165,1.5115,1.5116,68200000.0
2009-04-16 22:32:00,1.51155,1.5116,1.51155,1.5116,11800000.0
2009-04-16 22:33:00,1.5116,1.5116,1.5116,1.5116,23800000.0
2009-04-16 22:34:00,1.5116,1.51185,1.5116,1.5118,96200000.0
2009-04-16 22:35:00,1.5118,1.512,1.51175,1.5118,136400000.0
2009-04-16 22:36:00,1.51195,1.51195,1.51175,1.5119,16400000.0
2009-04-16 22:37:00,1.5119,1.5119,1.5119,1.5119,2000000.0
2009-04-16 22:38:00,1.51185,1.5119,1.51185,1.5119,7400000.0
2009-04-16 22:39:00,1.51185,1.51185,1.5118,1.51185,59000000.0
2009-04-16 22:40:00,1.51185,1.5119,1.51155,1.5116,70800000.0
2009-04-16 22:41:00,1.51165,1.51175,1.51165,1.51165,28200000.0
2009-04-16 22:42:00,1.51155,1.5116,1.5115,1.5115,51800000.0
2009-04-16 22:43:00,1.5115,1.5116,1.5114,1.5116,47600000.0
2009-04-16 22:44:00,1.51155,1.51155,1.51155,1.51155,2800000.0
2009-04-16 22:45:00,1.5115,1.51155,1.5115,1.5115,33400000.0
2009-04-16 22:46:00,1.5115,1.51165,1.5115,1.5115,25600000.0
2009-04-16 22:47:00,1.5115,1.5116,1.5115,1.5115,67600000.0
2009-04-16 22:48:00,1.51155,1.5116,1.5115,1.5116,28800000.0
2009-04-16 22:49:00,1.5116,1.5116,1.5115,1.51155,69800000.0
2009-04-16 22:50:00,1.5116,1.5116,1.5115,1.5116,36800000.0
2009-04-16 22:51:00,1.5116,1.5117,1.51155,1.5116,46400000.0
2009-04-16 22:52:00,1.51155,1.51155,1.51155,1.51155,3000000.0
2009-04-16 22:53:00,1.51145,1.51152,1.5112,1.51132,22400000.0
2009-04-16 22:54:00,1.5116,1.5116,1.51155,1.51155,12400000.0
2009-04-16 22:55:00,1.51155,1.51155,1.5115,1.5115,29200000.0
2009-04-16 22:56:00,1.5115,1.51155,1.5114,1.5115,111400000.0
2009-04-16 22:57:00,1.5115,1.51155,1.5115,1.5115,16800000.0
2009-04-16 22:58:00,1.51155,1.51155,1.5115,1.5115,12000000.0
2009-04-16 22:59:00,1.5115,1.5116,1.5115,1.5116,14200000.0
2009-04-16 23:00:00,1.5115,1.5116,1.5111,1.5111,33200000.0
2009-04-16 23:01:00,1.511,1.51152,1.511,1.51152,28000000.0
2009-04-16 23:02:00,1.51105,1.5115,1.51105,1.5113,68000000.0
2009-04-16 23:03:00,1.5112,1.51175,1.5112,1.5117,54000000.0
2009-04-16 23:04:00,1.51175,1.51205,1.5117,1.5117,20000000.0
2009-04-16 23:05:00,1.5118,1.51195,1.5113,1.51195,39400000.0
2009-04-16 23:06:00,1.51195,1.51195,1.51155,1.51165,13000000.0
2009-04-16 23:07:00,1.5118,1.51185,1.51175,1.51185,4800000.0
2009-04-16 23:08:00,1.51175,1.51175,1.5117,1.5117,3600000.0
2009-04-16 23:09:00,1.51165,1.5118,1.5116,1.51165,21600000.0
2009-04-16 23:10:00,1.5117,1.5117,1.51165,1.51165,11200000.0
2009-04-16 23:11:00,1.51165,1.5117,1.5116,1.5117,14600000.0
2009-04-16 23:12:00,1.5117,1.5117,1.51165,1.51165,2200000.0
2009-04-16 23:13:00,1.51155,1.51161,1.51152,1.5116,91600000.0
2009-04-16 23:14:00,1.5117,1.51175,1.5117,1.51175,10400000.0
2009-04-16 23:15:00,1.5117,1.5117,1.5117,1.5117,2000000.0
2009-04-16 23:16:00,1.5117,1.5117,1.5116,1.51165,26600000.0
2009-04-16 23:17:00,1.51165,1.51175,1.51165,1.51175,22000000.0
2009-04-16 23:18:00,1.51175,1.5118,1.5117,1.5117,15600000.0
2009-04-16 23:19:00,1.5117,1.5118,1.51165,1.5117,30800000.0
2009-04-16 23:20:00,1.51165,1.51175,1.51155,1.51165,44600000.0
2009-04-16 23:21:00,1.5116,1.51175,1.5116,1.5117,31800000.0
2009-04-16 23:22:00,1.51165,1.5117,1.5116,1.51165,34800000.0
2009-04-16 23:23:00,1.5116,1.5117,1.51155,1.5117,70200000.0
2009-04-16 23:24:00,1.51165,1.5117,1.51165,1.51165,66600000.0
2009-04-16 23:25:00,1.51165,1.5118,1.5114,1.51165,84400000.0
2009-04-16 23:26:00,1.5114,1.5115,1.5114,1.51145,104400000.0
2009-04-16 23:27:00,1.5115,1.5115,1.5114,1.51145,30000000.0
2009-04-16 23:28:00,1.51145,1.5115,1.5114,1.51145,57000000.0
2009-04-16 23:29:00,1.5114,1.51145,1.5114,1.51145,40200000.0
2009-04-16 23:30:00,1.5115,1.5115,1.5114,1.51145,37200000.0
2009-04-16 23:31:00,1.5114,1.51145,1.5114,1.5114,29400000.0
2009-04-16 23:32:00,1.5115,1.512,1.5113,1.51195,207600000.0
2009-04-16 23:33:00,1.512,1.512,1.5112,1.51195,81600000.0
2009-04-16 23:34:00,1.512,1.512,1.5118,1.51195,66600000.0
2009-04-16 23:35:00,1.51195,1.5121,1.51175,1.5121,63800000.0
2009-04-16 23:36:00,1.51195,1.51195,1.5115,1.5116,60200000.0
2009-04-16 23:37:00,1.51165,1.51175,1.51155,1.5116,47200000.0
2009-04-16 23:38:00,1.5116,1.51175,1.51155,1.51155,70600000.0
2009-04-16 23:39:00,1.5116,1.5116,1.51155,1.51155,27200000.0
2009-04-16 23:40:00,1.5116,1.5116,1.51155,1.51155,27800000.0
2009-04-16 23:41:00,1.51155,1.51175,1.5114,1.51175,65000000.0
2009-04-16 23:42:00,1.51175,1.5118,1.5117,1.51175,57800000.0
2009-04-16 23:43:00,1.51175,1.5118,1.5117,1.5117,39200000.0
2009-04-16 23:44:00,1.5117,1.51175,1.5117,1.51175,24800000.0
2009-04-16 23:45:00,1.51165,1.51169,1.51148,1.51169,95200000.0
2009-04-16 23:46:00,1.51175,1.5118,1.51175,1.5118,35800000.0
2009-04-16 23:47:00,1.5118,1.5118,1.5118,1.5118,16400000.0
2009-04-16 23:48:00,1.51166,1.51176,1.51148,1.51148,57600000.0
2009-04-16 23:49:00,1.5119,1.5122,1.5118,1.512,67800000.0
2009-04-16 23:50:00,1.5121,1.5121,1.512,1.512,28400000.0
2009-04-16 23:51:00,1.512,1.5121,1.512,1.512,38800000.0
2009-04-16 23:52:00,1.512,1.512,1.512,1.512,30400000.0
2009-04-16 23:53:00,1.512,1.512,1.512,1.512,6000000.0
2009-04-16 23:54:00,1.51195,1.51195,1.5118,1.5118,8800000.0
2009-04-16 23:55:00,1.51185,1.5119,1.51185,1.5119,31400000.0
2009-04-16 23:56:00,1.5119,1.5121,1.5119,1.5121,57800000.0
2009-04-16 23:57:00,1.5121,1.5121,1.5121,1.5121,18000000.0
2009-04-16 23:58:00,1.51205,1.51205,1.512,1.512,6000000.0
2009-04-16 23:59:00,1.512,1.512,1.512,1.512,3000000.0
2009-04-17 00:00:00,1.51195,1.51195,1.5118,1.5118,29600000.0
2009-04-17 00:01:00,1.5118,1.5118,1.5118,1.5118,76000000.0
2009-04-17 00:02:00,1.5118,1.512,1.5115,1.5117,161800000.0
2009-04-17 00:03:00,1.51155,1.51177,1.5114,1.51148,96400000.0
2009-04-17 00:04:00,1.51138,1.51177,1.51138,1.51177,105000002.0
2009-04-17 00:05:00,1.5118,1.5119,1.5118,1.5118,45000000.0
2009-04-17 00:06:00,1.51131,1.51185,1.51131,1.51162,243200000.0
2009-04-17 00:07:00,1.51179,1.51179,1.5115,1.51169,76800000.0
2009-04-17 00:08:00,1.5118,1.5119,1.5118,1.5118,47600000.0
2009-04-17 00:09:00,1.5118,1.5118,1.5118,1.5118,7600000.0
2009-04-17 00:10:00,1.51176,1.51186,1.51169,1.51175,137000000.0
2009-04-17 00:11:00,1.51177,1.51177,1.51152,1.51165,43800000.0
2009-04-17 00:12:00,1.51149,1.51173,1.51149,1.51173,133800000.0
2009-04-17 00:13:00,1.5119,1.5119,1.5119,1.5119,7600000.0
2009-04-17 00:14:00,1.51169,1.51185,1.51169,1.51184,58600000.0
2009-04-17 00:15:00,1.51191,1.51191,1.51158,1.51162,101200000.0
2009-04-17 00:16:00,1.51183,1.51183,1.51156,1.51179,68000000.0
2009-04-17 00:17:00,1.51184,1.51184,1.51163,1.51163,73800000.0
2009-04-17 00:18:00,1.5119,1.5119,1.5118,1.5118,31200000.0
2009-04-17 00:19:00,1.51155,1.51158,1.51145,1.51158,68800000.0
2009-04-17 00:20:00,1.5118,1.5118,1.5118,1.5118,15200000.0
2009-04-17 00:21:00,1.51151,1.51177,1.51151,1.51167,156000000.0
2009-04-17 00:22:00,1.5118,1.5118,1.5118,1.5118,15200000.0
2009-04-17 00:23:00,1.5118,1.5118,1.51155,1.51155,25200000.0
2009-04-17 00:24:00,1.5116,1.5116,1.5115,1.5115,3600000.0
2009-04-17 00:25:00,1.51145,1.51145,1.51145,1.51145,2000000.0
2009-04-17 00:26:00,1.5116,1.5116,1.5115,1.5115,4800000.0
2009-04-17 00:27:00,1.51155,1.51155,1.5115,1.5115,4400000.0
2009-04-17 00:28:00,1.5114,1.5115,1.5114,1.5115,3200000.0
2009-04-17 00:29:00,1.5115,1.5115,1.51135,1.51135,5000000.0
2009-04-17 00:30:00,1.5114,1.5114,1.5114,1.5114,2000000.0
2009-04-17 00:31:00,1.51145,1.5115,1.51145,1.5115,10800000.0
2009-04-17 00:32:00,1.51135,1.5114,1.51135,1.5114,10400000.0
2009-04-17 00:33:00,1.5114,1.51165,1.5114,1.5116,5600000.0
2009-04-17 00:34:00,1.5116,1.51165,1.5116,1.5116,38800000.0
2009-04-17 00:35:00,1.5116,1.51165,1.5115,1.51165,7600000.0
2009-04-17 00:36:00,1.51155,1.51165,1.51155,1.51165,16000000.0
2009-04-17 00:37:00,1.51165,1.51175,1.511,1.5111,118400000.0
2009-04-17 00:38:00,1.5111,1.5111,1.5111,1.5111,6400000.0
2009-04-17 00:39:00,1.51125,1.5115,1.51125,1.5115,132400000.0
2009-04-17 00:40:00,1.51125,1.5115,1.51125,1.5113,26800000.0
2009-04-17 00:41:00,1.5113,1.51145,1.5113,1.5113,25000000.0
2009-04-17 00:42:00,1.51135,1.51135,1.51135,1.51135,2000000.0
2009-04-17 00:43:00,1.51135,1.51135,1.5113,1.5113,5200000.0
2009-04-17 00:44:00,1.51135,1.51145,1.51125,1.51125,36400000.0
2009-04-17 00:45:00,1.5113,1.51225,1.51125,1.51195,148800000.0
2009-04-17 00:46:00,1.5119,1.5119,1.51165,1.5117,6000000.0
2009-04-17 00:47:00,1.5117,1.5117,1.5117,1.5117,1200000.0
2009-04-17 00:48:00,1.51145,1.5118,1.51145,1.51155,15600000.0
2009-04-17 00:49:00,1.51155,1.51155,1.5112,1.5112,6000000.0
2009-04-17 00:50:00,1.51145,1.51145,1.51145,1.51145,2400000.0
2009-04-17 00:51:00,1.5114,1.5114,1.51135,1.5114,4800000.0
2009-04-17 00:52:00,1.51115,1.51115,1.51115,1.51115,4800000.0
2009-04-17 00:53:00,1.51135,1.51165,1.51135,1.5116,31200000.0
2009-04-17 00:54:00,1.51165,1.51165,1.51155,1.5116,8400000.0
2009-04-17 00:55:00,1.51135,1.51165,1.51135,1.5116,21600000.0
2009-04-17 00:56:00,1.5116,1.5116,1.5113,1.5116,45600000.0
2009-04-17 00:57:00,1.5116,1.5116,1.51125,1.51125,6000000.0
2009-04-17 00:58:00,1.51135,1.5116,1.51135,1.5116,16800000.0
2009-04-17 00:59:00,1.5116,1.51165,1.51155,1.5116,16800000.0
2009-04-17 01:00:00,1.51165,1.51165,1.5116,1.51165,16800000.0
2009-04-17 01:01:00,1.5116,1.51165,1.5116,1.51165,8800000.0
2009-04-17 01:02:00,1.5117,1.5118,1.5116,1.5118,27600000.0
2009-04-17 01:03:00,1.5118,1.51185,1.51175,1.5118,40400000.0
2009-04-17 01:04:00,1.5118,1.51185,1.51175,1.5118,10800000.0
2009-04-17 01:05:00,1.51175,1.51185,1.51175,1.51175,19200000.0
2009-04-17 01:06:00,1.5118,1.5118,1.5118,1.5118,2400000.0
2009-04-17 01:07:00,1.51155,1.51185,1.51155,1.5118,30000000.0
2009-04-17 01:08:00,1.51185,1.51185,1.5118,1.5118,22200000.0
2009-04-17 01:09:00,1.5119,1.512,1.5119,1.5119,39600000.0
2009-04-17 01:10:00,1.5119,1.51215,1.5119,1.5121,33600000.0
2009-04-17 01:11:00,1.5121,1.51215,1.5121,1.51215,20800000.0
2009-04-17 01:12:00,1.51205,1.51205,1.5118,1.5119,37200000.0
2009-04-17 01:13:00,1.51195,1.51195,1.5118,1.51185,4800000.0
2009-04-17 01:14:00,1.5119,1.51195,1.51175,1.51175,9600000.0
2009-04-17 01:15:00,1.5118,1.5118,1.5117,1.51175,6000000.0
2009-04-17 01:16:00,1.51165,1.5118,1.51165,1.5118,3200000.0
2009-04-17 01:17:00,1.51175,1.51175,1.51155,1.51165,18000000.0
2009-04-17 01:18:00,1.51165,1.51185,1.51165,1.5118,18000000.0
2009-04-17 01:19:00,1.51155,1.51155,1.51155,1.51155,6800000.0
2009-04-17 01:20:00,1.5113,1.5118,1.5113,1.51152,113200000.0
2009-04-17 01:21:00,1.51166,1.51179,1.5114,1.5114,97000000.0
2009-04-17 01:22:00,1.51158,1.51173,1.5115,1.51165,150600000.0
2009-04-17 01:23:00,1.51175,1.51185,1.5117,1.5118,9600000.0
2009-04-17 01:24:00,1.51155,1.51185,1.51155,1.51185,15600000.0
2009-04-17 01:25:00,1.5118,1.51185,1.51175,1.51185,35800000.0
2009-04-17 01:26:00,1.5119,1.5121,1.5119,1.51195,88000000.0
2009-04-17 01:27:00,1.512,1.5125,1.51195,1.5124,97800000.0
2009-04-17 01:28:00,1.51225,1.5125,1.51215,1.51225,83600000.0
2009-04-17 01:29:00,1.5122,1.5122,1.5117,1.5119,36000000.0
2009-04-17 01:30:00,1.5119,1.5119,1.5116,1.51175,19200000.0
2009-04-17 01:31:00,1.51175,1.5119,1.51175,1.51185,6000000.0
2009-04-17 01:32:00,1.51175,1.51175,1.51145,1.5116,19200000.0
2009-04-17 01:33:00,1.5116,1.51165,1.51155,1.51155,7200000.0
2009-04-17 01:34:00,1.5114,1.5114,1.5114,1.5114,2000000.0
2009-04-17 01:35:00,1.5114,1.51145,1.5114,1.51145,8000000.0
2009-04-17 01:36:00,1.51145,1.51175,1.51145,1.5117,10800000.0
2009-04-17 01:37:00,1.5117,1.5117,1.51165,1.5117,7200000.0
2009-04-17 01:38:00,1.5117,1.51185,1.5117,1.5118,25000000.0
2009-04-17 01:39:00,1.51175,1.5118,1.51165,1.5117,19200000.0
2009-04-17 01:40:00,1.51155,1.51155,1.51155,1.51155,4800000.0
2009-04-17 01:41:00,1.51165,1.5117,1.51165,1.5117,4800000.0
2009-04-17 01:42:00,1.5117,1.5122,1.5116,1.51195,69400000.0
2009-04-17 01:43:00,1.51205,1.5122,1.51205,1.51205,23600000.0
2009-04-17 01:44:00,1.5121,1.5121,1.51195,1.51205,13200000.0
2009-04-17 01:45:00,1.5121,1.5121,1.512,1.51205,25200000.0
2009-04-17 01:46:00,1.51215,1.51215,1.512,1.51205,20800000.0
2009-04-17 01:47:00,1.5121,1.51215,1.512,1.51205,25000000.0
2009-04-17 01:48:00,1.5121,1.5121,1.51195,1.51195,20400000.0
2009-04-17 01:49:00,1.512,1.512,1.5119,1.512,14200000.0
2009-04-17 01:50:00,1.5119,1.51265,1.5119,1.51235,84200000.0
2009-04-17 01:51:00,1.51235,1.51235,1.5123,1.51235,8200000.0
2009-04-17 01:52:00,1.5123,1.5139,1.51215,1.5139,80800000.0
2009-04-17 01:53:00,1.5138,1.5138,1.5127,1.5128,139400000.0
2009-04-17 01:54:00,1.5128,1.51295,1.51265,1.51295,93200000.0
2009-04-17 01:55:00,1.51295,1.5132,1.51295,1.5131,52800000.0
2009-04-17 01:56:00,1.51272,1.51299,1.51253,1.51253,234800000.0
2009-04-17 01:57:00,1.51305,1.51305,1.51305,1.51305,17600000.0
2009-04-17 01:58:00,1.51315,1.51325,1.51305,1.51305,83200000.0
2009-04-17 01:59:00,1.513,1.5131,1.513,1.51305,33800000.0
2009-04-17 02:00:00,1.513,1.513,1.5127,1.5129,62400000.0
2009-04-17 02:01:00,1.51295,1.51345,1.51295,1.5133,85400000.0
2009-04-17 02:02:00,1.51325,1.51335,1.513,1.5132,172600000.0
2009-04-17 02:03:00,1.5132,1.5132,1.5132,1.5132,39600000.0
2009-04-17 02:04:00,1.5132,1.5132,1.51295,1.51295,150800000.0
2009-04-17 02:05:00,1.51295,1.513,1.5129,1.5129,137800000.0
2009-04-17 02:06:00,1.513,1.513,1.51245,1.51265,50000000.0
2009-04-17 02:07:00,1.51265,1.5127,1.5126,1.5126,124200000.0
2009-04-17 02:08:00,1.5126,1.51285,1.5126,1.51265,116400000.0
2009-04-17 02:09:00,1.5128,1.5128,1.51265,1.51265,46000000.0
2009-04-17 02:10:00,1.51265,1.51265,1.5126,1.51265,36000000.0
2009-04-17 02:11:00,1.5126,1.51265,1.5126,1.51265,104400000.0
2009-04-17 02:12:00,1.51265,1.51285,1.51265,1.5127,99800000.0
2009-04-17 02:13:00,1.51285,1.5129,1.51265,1.51265,183400000.0
2009-04-17 02:14:00,1.51265,1.51265,1.5126,1.5126,69800000.0
2009-04-17 02:15:00,1.51265,1.51265,1.51265,1.51265,8800000.0
2009-04-17 02:16:00,1.51265,1.5127,1.51265,1.5127,20200000.0
2009-04-17 02:17:00,1.51275,1.51275,1.51265,1.51265,24600000.0
2009-04-17 02:18:00,1.51265,1.51285,1.51265,1.51275,82800000.0
2009-04-17 02:19:00,1.51265,1.51285,1.51265,1.51285,73000000.0
2009-04-17 02:20:00,1.5127,1.51285,1.5126,1.5127,162200000.0
2009-04-17 02:21:00,1.51305,1.5132,1.51275,1.51305,77000000.0
2009-04-17 02:22:00,1.51305,1.51345,1.51305,1.51335,75400000.0
2009-04-17 02:23:00,1.51335,1.5134,1.51305,1.5132,94000000.0
2009-04-17 02:24:00,1.51264,1.51296,1.51264,1.51292,10000000.0
2009-04-17 02:25:00,1.5133,1.51335,1.51325,1.51325,16400000.0
2009-04-17 02:26:00,1.5129,1.51308,1.51273,1.51303,23400000.0
2009-04-17 02:27:00,1.51325,1.51325,1.51325,1.51325,7200000.0
2009-04-17 02:28:00,1.51292,1.51302,1.51281,1.51301,11800000.0
2009-04-17 02:29:00,1.5133,1.51395,1.51315,1.5134,260400000.0
2009-04-17 02:30:00,1.51355,1.51355,1.5131,1.5135,171800000.0
2009-04-17 02:31:00,1.5135,1.5135,1.5132,1.5132,72400000.0
2009-04-17 02:32:00,1.51335,1.51335,1.5131,1.5133,66200000.0
2009-04-17 02:33:00,1.51335,1.5134,1.51325,1.5134,5200000.0
2009-04-17 02:34:00,1.5135,1.5135,1.51295,1.5131,29400000.0
2009-04-17 02:35:00,1.5131,1.5132,1.5131,1.5131,246600000.0
2009-04-17 02:36:00,1.5131,1.51345,1.5131,1.51315,70800000.0
2009-04-17 02:37:00,1.5132,1.51325,1.5131,1.5131,38200000.0
2009-04-17 02:38:00,1.5131,1.5131,1.5131,1.5131,76000000.0
2009-04-17 02:39:00,1.5131,1.5131,1.51255,1.5126,70000000.0
2009-04-17 02:40:00,1.5125,1.5126,1.5124,1.5124,129200000.0
2009-04-17 02:41:00,1.5123,1.5134,1.5123,1.5128,201600000.0
2009-04-17 02:42:00,1.51275,1.5128,1.5127,1.5127,51000000.0
2009-04-17 02:43:00,1.51305,1.5132,1.51275,1.51295,30600000.0
2009-04-17 02:44:00,1.5129,1.513,1.5129,1.513,90400000.0
2009-04-17 02:45:00,1.513,1.513,1.51245,1.51265,65200000.0
2009-04-17 02:46:00,1.5127,1.5128,1.51205,1.51225,191800000.0
2009-04-17 02:47:00,1.5122,1.51245,1.51205,1.51245,108600000.0
2009-04-17 02:48:00,1.5125,1.5125,1.5118,1.5118,48600000.0
2009-04-17 02:49:00,1.5118,1.5124,1.5118,1.5124,41000000.0
2009-04-17 02:50:00,1.5124,1.51245,1.5121,1.5121,50000000.0
2009-04-17 02:51:00,1.5121,1.5122,1.5119,1.512,89800000.0
2009-04-17 02:52:00,1.51205,1.51205,1.512,1.512,58800000.0
2009-04-17 02:53:00,1.512,1.5122,1.5119,1.5121,112600000.0
2009-04-17 02:54:00,1.512,1.51215,1.512,1.5121,115800000.0
2009-04-17 02:55:00,1.512,1.51235,1.512,1.512,263200000.0
2009-04-17 02:56:00,1.51145,1.51185,1.51145,1.5118,179800000.0
2009-04-17 02:57:00,1.5118,1.5119,1.5117,1.51175,155000000.0
2009-04-17 02:58:00,1.51185,1.512,1.5118,1.51195,119600000.0
2009-04-17 02:59:00,1.5119,1.51195,1.5119,1.5119,70200000.0
2009-04-17 03:00:00,1.5119,1.5119,1.5115,1.51155,96600000.0
2009-04-17 03:01:00,1.51155,1.5118,1.51155,1.5117,27600000.0
2009-04-17 03:02:00,1.5117,1.5118,1.5117,1.51175,70800000.0
2009-04-17 03:03:00,1.5117,1.5118,1.5117,1.5118,48200000.0
2009-04-17 03:04:00,1.51175,1.51195,1.51175,1.51185,15400000.0
2009-04-17 03:05:00,1.51185,1.5123,1.51185,1.5123,110000000.0
2009-04-17 03:06:00,1.5123,1.5123,1.5119,1.5119,178600000.0
2009-04-17 03:07:00,1.5119,1.5119,1.51165,1.5117,214400000.0
2009-04-17 03:08:00,1.5117,1.51185,1.5116,1.5116,167600000.0
2009-04-17 03:09:00,1.5116,1.51165,1.5116,1.51165,75800000.0
2009-04-17 03:10:00,1.5116,1.51195,1.5115,1.51195,76400000.0
2009-04-17 03:11:00,1.5119,1.51195,1.5117,1.5119,86600000.0
2009-04-17 03:12:00,1.5115,1.51204,1.51149,1.51176,64200000.0
2009-04-17 03:13:00,1.5119,1.5121,1.5119,1.512,67400000.0
2009-04-17 03:14:00,1.5119,1.512,1.5119,1.512,335800000.0
2009-04-17 03:15:00,1.512,1.51205,1.5119,1.512,125800000.0
2009-04-17 03:16:00,1.512,1.512,1.51195,1.512,31200000.0
2009-04-17 03:17:00,1.512,1.5123,1.512,1.51225,34000000.0
2009-04-17 03:18:00,1.5124,1.5124,1.51195,1.512,125400000.0
2009-04-17 03:19:00,1.512,1.5121,1.512,1.512,125000000.0
2009-04-17 03:20:00,1.5119,1.51215,1.5119,1.5119,218400000.0
2009-04-17 03:21:00,1.512,1.5124,1.51175,1.51205,92000000.0
2009-04-17 03:22:00,1.5121,1.51225,1.5119,1.5119,157000000.0
2009-04-17 03:23:00,1.512,1.512,1.5119,1.512,103400000.0
2009-04-17 03:24:00,1.512,1.5124,1.51195,1.5121,95600000.0
2009-04-17 03:25:00,1.5123,1.51255,1.512,1.5121,66600000.0
2009-04-17 03:26:00,1.51225,1.51225,1.51195,1.512,57600000.0
2009-04-17 03:27:00,1.512,1.512,1.512,1.512,46000000.0
2009-04-17 03:28:00,1.512,1.51215,1.5119,1.5121,105200000.0
2009-04-17 03:29:00,1.5121,1.5121,1.512,1.512,18800000.0
2009-04-17 03:30:00,1.512,1.512,1.512,1.512,78400000.0
2009-04-17 03:31:00,1.5121,1.5121,1.5121,1.5121,5600000.0
2009-04-17 03:32:00,1.5121,1.5121,1.5121,1.5121,2600000.0
2009-04-17 03:33:00,1.51215,1.5123,1.51215,1.5123,28600000.0
2009-04-17 03:34:00,1.5123,1.5124,1.51225,1.5123,20200000.0
2009-04-17 03:35:00,1.5123,1.51235,1.5123,1.51235,8200000.0
2009-04-17 03:36:00,1.51235,1.5127,1.5123,1.51245,68600000.0
2009-04-17 03:37:00,1.51245,1.5127,1.51245,1.5126,82200000.0
2009-04-17 03:38:00,1.5126,1.5127,1.5125,1.5125,105200000.0
2009-04-17 03:39:00,1.5125,1.51255,1.5125,1.5125,47800000.0
2009-04-17 03:40:00,1.5125,1.5125,1.5125,1.5125,27600000.0
2009-04-17 03:41:00,1.5125,1.51255,1.5125,1.5125,122200000.0
2009-04-17 03:42:00,1.5125,1.5126,1.5124,1.51245,113400000.0
2009-04-17 03:43:00,1.5125,1.5125,1.5124,1.5124,46800000.0
2009-04-17 03:44:00,1.51245,1.51265,1.51245,1.51255,94000000.0
2009-04-17 03:45:00,1.51255,1.5126,1.5125,1.5125,109000000.0
2009-04-17 03:46:00,1.5125,1.51275,1.5125,1.51275,212600000.0
2009-04-17 03:47:00,1.5127,1.51285,1.5125,1.5125,328200000.0
2009-04-17 03:48:00,1.5125,1.51255,1.5125,1.51255,95400000.0
2009-04-17 03:49:00,1.51255,1.51275,1.51255,1.51255,110000000.0
2009-04-17 03:50:00,1.51265,1.51265,1.5124,1.5124,128000000.0
2009-04-17 03:51:00,1.5124,1.5124,1.512,1.5122,134600000.0
2009-04-17 03:52:00,1.5122,1.5123,1.5122,1.5122,28600000.0
2009-04-17 03:53:00,1.51215,1.51215,1.51205,1.51205,9600000.0
2009-04-17 03:54:00,1.512,1.51215,1.5119,1.5121,93800000.0
2009-04-17 03:55:00,1.5121,1.51215,1.51205,1.51215,26200000.0
2009-04-17 03:56:00,1.51215,1.51215,1.5121,1.5121,4800000.0
2009-04-17 03:57:00,1.51215,1.51215,1.51195,1.512,47000000.0
2009-04-17 03:58:00,1.512,1.51215,1.5119,1.512,54600000.0
2009-04-17 03:59:00,1.5121,1.5122,1.512,1.5121,65200000.0
2009-04-17 04:00:00,1.51205,1.51225,1.51205,1.5121,102600000.0
2009-04-17 04:01:00,1.51205,1.5121,1.512,1.5121,10200000.0
2009-04-17 04:02:00,1.5121,1.5123,1.5121,1.51225,71800000.0
2009-04-17 04:03:00,1.51225,1.5124,1.5122,1.5122,82000000.0
2009-04-17 04:04:00,1.51225,1.5123,1.51225,1.5123,8000000.0
2009-04-17 04:05:00,1.51235,1.5126,1.5123,1.5123,113600000.0
2009-04-17 04:06:00,1.51235,1.51255,1.5123,1.51255,71200000.0
2009-04-17 04:07:00,1.51255,1.51255,1.5123,1.5123,47600000.0
2009-04-17 04:08:00,1.51235,1.51265,1.5122,1.5124,35400000.0
2009-04-17 04:09:00,1.5124,1.5124,1.51235,1.5124,18400000.0
2009-04-17 04:10:00,1.5124,1.51255,1.5123,1.5123,67800000.0
2009-04-17 04:11:00,1.51245,1.51275,1.51235,1.5126,47600000.0
2009-04-17 04:12:00,1.51265,1.51265,1.5125,1.5125,59400000.0
2009-04-17 04:13:00,1.51245,1.51265,1.51245,1.51255,38400000.0
2009-04-17 04:14:00,1.51255,1.51265,1.51245,1.5125,41200000.0
2009-04-17 04:15:00,1.51265,1.51265,1.5123,1.5125,104600000.0
2009-04-17 04:16:00,1.5125,1.51255,1.51245,1.51245,54000000.0
2009-04-17 04:17:00,1.5125,1.51255,1.51245,1.51255,10200000.0
2009-04-17 04:18:00,1.51255,1.5127,1.5125,1.5125,25400000.0
2009-04-17 04:19:00,1.5125,1.51265,1.5125,1.5125,10000000.0
2009-04-17 04:20:00,1.5125,1.5125,1.5125,1.5125,16400000.0
2009-04-17 04:21:00,1.5124,1.51255,1.51215,1.51255,97200000.0
2009-04-17 04:22:00,1.51245,1.5125,1.5119,1.5119,152000000.0
2009-04-17 04:23:00,1.512,1.512,1.5104,1.51155,213000000.0
2009-04-17 04:24:00,1.51145,1.51175,1.51125,1.51145,122000000.0
2009-04-17 04:25:00,1.5115,1.5117,1.511,1.5112,187800000.0
2009-04-17 04:26:00,1.51115,1.51165,1.51115,1.51145,231600000.0
2009-04-17 04:27:00,1.51145,1.51155,1.5114,1.5115,186400000.0
2009-04-17 04:28:00,1.5115,1.51165,1.5113,1.5116,136000000.0
2009-04-17 04:29:00,1.5116,1.51185,1.51135,1.5117,122400000.0
2009-04-17 04:30:00,1.51175,1.51205,1.5116,1.51185,64400000.0
2009-04-17 04:31:00,1.51185,1.512,1.51115,1.5118,130700000.0
2009-04-17 04:32:00,1.5118,1.5119,1.5112,1.5116,83400000.0
2009-04-17 04:33:00,1.51135,1.512,1.51125,1.5113,89000000.0
2009-04-17 04:34:00,1.5114,1.5118,1.5113,1.5113,66400000.0
2009-04-17 04:35:00,1.5113,1.5113,1.51075,1.511,337000000.0
2009-04-17 04:36:00,1.511,1.511,1.51025,1.5105,287400000.0
2009-04-17 04:37:00,1.5105,1.51095,1.5103,1.51055,179600000.0
2009-04-17 04:38:00,1.5105,1.51115,1.5105,1.511,286000000.0
2009-04-17 04:39:00,1.511,1.5111,1.51085,1.511,334600000.0
2009-04-17 04:40:00,1.51105,1.5112,1.51085,1.5112,219800000.0
2009-04-17 04:41:00,1.5112,1.5115,1.511,1.51135,58800000.0
2009-04-17 04:42:00,1.51145,1.5117,1.5111,1.5111,152600000.0
2009-04-17 04:43:00,1.5111,1.5115,1.5111,1.51135,202000000.0
2009-04-17 04:44:00,1.51135,1.5115,1.51135,1.5115,136800000.0
2009-04-17 04:45:00,1.51155,1.5117,1.5115,1.5115,95800000.0
2009-04-17 04:46:00,1.5115,1.51185,1.5115,1.5118,48800000.0
2009-04-17 04:47:00,1.5118,1.5119,1.5115,1.51175,52200000.0
2009-04-17 04:48:00,1.5117,1.5118,1.5116,1.5118,45800000.0
2009-04-17 04:49:00,1.5118,1.5118,1.5118,1.5118,10000000.0
2009-04-17 04:50:00,1.5118,1.512,1.51175,1.512,40200000.0
2009-04-17 04:51:00,1.51195,1.51195,1.51175,1.5118,36800000.0
2009-04-17 04:52:00,1.51175,1.51195,1.51175,1.5118,59600000.0
2009-04-17 04:53:00,1.5118,1.5118,1.5116,1.5117,48200000.0
2009-04-17 04:54:00,1.5117,1.5117,1.5117,1.5117,15000000.0
2009-04-17 04:55:00,1.5117,1.5117,1.5116,1.5116,52400000.0
2009-04-17 04:56:00,1.5116,1.5117,1.5116,1.5116,77800000.0
2009-04-17 04:57:00,1.5116,1.5116,1.5116,1.5116,43400000.0
2009-04-17 04:58:00,1.5116,1.5117,1.5116,1.5117,15800000.0
2009-04-17 04:59:00,1.5117,1.5117,1.5108,1.51095,159400000.0
2009-04-17 05:00:00,1.5109,1.51105,1.51055,1.511,213800000.0
2009-04-17 05:01:00,1.51095,1.51115,1.51085,1.511,235000000.0
2009-04-17 05:02:00,1.51095,1.51145,1.51085,1.511,112600000.0
2009-04-17 05:03:00,1.51095,1.5115,1.51085,1.51125,116800000.0
2009-04-17 05:04:00,1.51125,1.5116,1.5112,1.51145,87400000.0
2009-04-17 05:05:00,1.5114,1.5114,1.5112,1.5113,103600000.0
2009-04-17 05:06:00,1.5113,1.5114,1.5111,1.5113,160200000.0
2009-04-17 05:07:00,1.51125,1.51175,1.51125,1.5117,134600000.0
2009-04-17 05:08:00,1.5117,1.51185,1.5116,1.5117,310200000.0
2009-04-17 05:09:00,1.5117,1.512,1.51165,1.5117,190600000.0
2009-04-17 05:10:00,1.5117,1.5118,1.5112,1.5112,131000000.0
2009-04-17 05:11:00,1.5112,1.5116,1.5112,1.51145,45800000.0
2009-04-17 05:12:00,1.51145,1.5119,1.51135,1.51145,46400000.0
2009-04-17 05:13:00,1.5114,1.5119,1.5114,1.51185,37600000.0
2009-04-17 05:14:00,1.51185,1.51185,1.51125,1.51125,54800000.0
2009-04-17 05:15:00,1.51135,1.5114,1.51115,1.5113,16200000.0
2009-04-17 05:16:00,1.5113,1.5113,1.5112,1.51125,12400000.0
2009-04-17 05:17:00,1.51125,1.51145,1.51125,1.51135,52400000.0
2009-04-17 05:18:00,1.51135,1.5114,1.5113,1.5113,87400000.0
2009-04-17 05:19:00,1.5113,1.51135,1.51125,1.51125,34200000.0
2009-04-17 05:20:00,1.51125,1.5113,1.5112,1.5112,197400000.0
2009-04-17 05:21:00,1.5112,1.5113,1.51115,1.5113,71200000.0
2009-04-17 05:22:00,1.51125,1.5113,1.5111,1.5111,73600000.0
2009-04-17 05:23:00,1.5111,1.51135,1.5111,1.5113,190200000.0
2009-04-17 05:24:00,1.5113,1.5114,1.5113,1.51135,129400000.0
2009-04-17 05:25:00,1.5114,1.5115,1.5113,1.5115,90600000.0
2009-04-17 05:26:00,1.5115,1.5115,1.5115,1.5115,9000000.0
2009-04-17 05:27:00,1.5115,1.5115,1.5115,1.5115,24000000.0
2009-04-17 05:28:00,1.5115,1.5124,1.51105,1.5119,250800000.0
2009-04-17 05:29:00,1.51225,1.51255,1.5115,1.5122,266600000.0
2009-04-17 05:30:00,1.5123,1.5123,1.5118,1.51215,131400000.0
2009-04-17 05:31:00,1.5122,1.51245,1.5122,1.51245,138600000.0
2009-04-17 05:32:00,1.51235,1.51235,1.51165,1.51205,135000000.0
2009-04-17 05:33:00,1.5121,1.5122,1.5118,1.512,165000000.0
2009-04-17 05:34:00,1.512,1.5125,1.512,1.5124,215800000.0
2009-04-17 05:35:00,1.51235,1.51245,1.51225,1.5124,51600000.0
2009-04-17 05:36:00,1.5124,1.5126,1.5116,1.5126,117200000.0
2009-04-17 05:37:00,1.5126,1.51265,1.512,1.512,95200000.0
2009-04-17 05:38:00,1.512,1.51205,1.5116,1.5116,77800000.0
2009-04-17 05:39:00,1.5116,1.5121,1.51155,1.5121,140400000.0
2009-04-17 05:40:00,1.512,1.5121,1.512,1.5121,83600000.0
2009-04-17 05:41:00,1.51205,1.5126,1.512,1.5123,151400000.0
2009-04-17 05:42:00,1.5122,1.51245,1.512,1.51205,247800000.0
2009-04-17 05:43:00,1.51205,1.51215,1.5119,1.5121,23600000.0
2009-04-17 05:44:00,1.5121,1.51215,1.5121,1.51215,6600000.0
2009-04-17 05:45:00,1.51215,1.51215,1.51205,1.5121,17600000.0
2009-04-17 05:46:00,1.51215,1.51255,1.51215,1.51235,42800000.0
2009-04-17 05:47:00,1.5124,1.51255,1.5124,1.5124,35600000.0
2009-04-17 05:48:00,1.5124,1.5124,1.51225,1.5123,19600000.0
2009-04-17 05:49:00,1.5123,1.51235,1.512,1.512,47600000.0
2009-04-17 05:50:00,1.51205,1.5125,1.512,1.5125,143800000.0
2009-04-17 05:51:00,1.5125,1.5125,1.5122,1.5122,96600000.0
2009-04-17 05:52:00,1.5122,1.51225,1.5122,1.5122,9600000.0
2009-04-17 05:53:00,1.5122,1.51245,1.51205,1.5122,37000000.0
2009-04-17 05:54:00,1.5122,1.5122,1.5121,1.51215,6000000.0
2009-04-17 05:55:00,1.51215,1.51215,1.5118,1.51185,21600000.0
2009-04-17 05:56:00,1.51175,1.5118,1.5117,1.5118,31600000.0
2009-04-17 05:57:00,1.5118,1.512,1.5118,1.51195,36000000.0
2009-04-17 05:58:00,1.51195,1.512,1.5116,1.5116,28600000.0
2009-04-17 05:59:00,1.51165,1.51165,1.5116,1.5116,37200000.0
2009-04-17 06:00:00,1.5116,1.51165,1.5116,1.5116,82400000.0
2009-04-17 06:01:00,1.51155,1.5116,1.51115,1.51135,40800000.0
2009-04-17 06:02:00,1.5113,1.51145,1.51115,1.5114,45800000.0
2009-04-17 06:03:00,1.51155,1.5116,1.51155,1.5116,11800000.0
2009-04-17 06:04:00,1.5116,1.5116,1.5116,1.5116,30000000.0
2009-04-17 06:05:00,1.51145,1.51145,1.5111,1.5112,116400000.0
2009-04-17 06:06:00,1.5112,1.51145,1.5112,1.5114,84800000.0
2009-04-17 06:07:00,1.51125,1.5114,1.5112,1.5112,81600000.0
2009-04-17 06:08:00,1.51125,1.5114,1.51125,1.51125,41000000.0
2009-04-17 06:09:00,1.5113,1.5114,1.5112,1.51135,71400000.0
2009-04-17 06:10:00,1.51135,1.5115,1.51135,1.51145,98200000.0
2009-04-17 06:11:00,1.51145,1.5115,1.5114,1.5115,36800000.0
2009-04-17 06:12:00,1.5115,1.51155,1.5114,1.5115,46400000.0
2009-04-17 06:13:00,1.51145,1.51185,1.5114,1.5118,107200000.0
2009-04-17 06:14:00,1.5119,1.5119,1.51155,1.5117,62600000.0
2009-04-17 06:15:00,1.5117,1.5118,1.511,1.511,127000000.0
2009-04-17 06:16:00,1.511,1.51115,1.5107,1.511,69600000.0
2009-04-17 06:17:00,1.51105,1.51115,1.51075,1.511,139000000.0
2009-04-17 06:18:00,1.511,1.511,1.5106,1.51085,87800000.0
2009-04-17 06:19:00,1.51095,1.5113,1.5104,1.5108,139400000.0
2009-04-17 06:20:00,1.51075,1.51105,1.5104,1.51045,219800000.0
2009-04-17 06:21:00,1.5105,1.51075,1.5104,1.5105,247400000.0
2009-04-17 06:22:00,1.5105,1.51055,1.5103,1.51035,224800000.0
2009-04-17 06:23:00,1.5103,1.51035,1.50935,1.5098,330600000.0
2009-04-17 06:24:00,1.5098,1.51035,1.5098,1.5102,237200000.0
2009-04-17 06:25:00,1.51015,1.5106,1.5101,1.5105,295400000.0
2009-04-17 06:26:00,1.5104,1.51055,1.5104,1.5105,172000000.0
2009-04-17 06:27:00,1.51055,1.51075,1.5105,1.51065,81800000.0
2009-04-17 06:28:00,1.5107,1.5107,1.5105,1.51055,136600000.0
2009-04-17 06:29:00,1.5105,1.5105,1.51035,1.5105,216200000.0
2009-04-17 06:30:00,1.5105,1.51065,1.5105,1.5105,49600000.0
2009-04-17 06:31:00,1.5105,1.5106,1.51025,1.51035,155800000.0
2009-04-17 06:32:00,1.51045,1.5105,1.5101,1.51015,107600000.0
2009-04-17 06:33:00,1.5102,1.51055,1.5102,1.51035,66600000.0
2009-04-17 06:34:00,1.5104,1.5107,1.5104,1.51055,58800000.0
2009-04-17 06:35:00,1.51055,1.5106,1.51,1.5104,104400000.0
2009-04-17 06:36:00,1.5105,1.5109,1.5104,1.51055,104800000.0
2009-04-17 06:37:00,1.51055,1.5108,1.5105,1.5107,75800000.0
2009-04-17 06:38:00,1.51065,1.5107,1.51045,1.5105,122200000.0
2009-04-17 06:39:00,1.51045,1.51045,1.5103,1.5103,35200000.0
2009-04-17 06:40:00,1.5103,1.51065,1.51015,1.5106,170800000.0
2009-04-17 06:41:00,1.5105,1.51065,1.51045,1.51055,225600000.0
2009-04-17 06:42:00,1.5107,1.51075,1.5105,1.51055,220400000.0
2009-04-17 06:43:00,1.5106,1.5106,1.5105,1.5105,241400000.0
2009-04-17 06:44:00,1.5105,1.5105,1.5103,1.5105,64200000.0
2009-04-17 06:45:00,1.5105,1.5105,1.5103,1.51035,131400000.0
2009-04-17 06:46:00,1.51045,1.51055,1.51045,1.5105,11200000.0
2009-04-17 06:47:00,1.5106,1.51065,1.5105,1.5106,27600000.0
2009-04-17 06:48:00,1.51065,1.51095,1.51065,1.5108,98400000.0
2009-04-17 06:49:00,1.51085,1.5111,1.51085,1.51105,146200000.0
2009-04-17 06:50:00,1.511,1.51105,1.511,1.51105,37800000.0
2009-04-17 06:51:00,1.51105,1.51105,1.5108,1.5109,100800000.0
2009-04-17 06:52:00,1.5109,1.511,1.5109,1.51095,60000000.0
2009-04-17 06:53:00,1.5109,1.5109,1.51085,1.5109,15200000.0
2009-04-17 06:54:00,1.5109,1.5109,1.5108,1.5109,27200000.0
2009-04-17 06:55:00,1.5109,1.5109,1.5108,1.5108,8200000.0
2009-04-17 06:56:00,1.5108,1.511,1.5107,1.51095,42600000.0
2009-04-17 06:57:00,1.51095,1.511,1.51085,1.51095,32600000.0
2009-04-17 06:58:00,1.5109,1.51105,1.5106,1.5107,74200000.0
2009-04-17 06:59:00,1.51075,1.5109,1.51045,1.5109,109200000.0
2009-04-17 07:00:00,1.51105,1.51105,1.5107,1.5107,76600000.0
2009-04-17 07:01:00,1.51065,1.51115,1.51065,1.5111,60600000.0
2009-04-17 07:02:00,1.51115,1.512,1.511,1.51135,164600000.0
2009-04-17 07:03:00,1.5113,1.51175,1.5112,1.5113,84000000.0
2009-04-17 07:04:00,1.5114,1.5115,1.5112,1.5113,42000000.0
2009-04-17 07:05:00,1.5113,1.51165,1.51125,1.51135,100200000.0
2009-04-17 07:06:00,1.5113,1.51155,1.5111,1.5113,71000000.0
2009-04-17 07:07:00,1.5113,1.51145,1.51115,1.5114,83800000.0
2009-04-17 07:08:00,1.5113,1.5113,1.51105,1.5112,72200000.0
2009-04-17 07:09:00,1.51125,1.5113,1.5112,1.5113,214200000.0
2009-04-17 07:10:00,1.5113,1.5113,1.51115,1.51115,88400000.0
2009-04-17 07:11:00,1.51115,1.5112,1.51105,1.51115,30600000.0
2009-04-17 07:12:00,1.51115,1.5112,1.5111,1.51115,17200000.0
2009-04-17 07:13:00,1.51115,1.51115,1.511,1.511,69400000.0
2009-04-17 07:14:00,1.511,1.511,1.511,1.511,49800000.0
2009-04-17 07:15:00,1.511,1.511,1.511,1.511,17400000.0
2009-04-17 07:16:00,1.511,1.511,1.5107,1.5108,22200000.0
2009-04-17 07:17:00,1.51075,1.5108,1.5106,1.5108,128400000.0
2009-04-17 07:18:00,1.5108,1.5109,1.5108,1.5109,40400000.0
2009-04-17 07:19:00,1.5108,1.5108,1.5108,1.5108,8800000.0
2009-04-17 07:20:00,1.5108,1.511,1.5108,1.511,46000000.0
2009-04-17 07:21:00,1.5108,1.51095,1.5108,1.51085,59400000.0
2009-04-17 07:22:00,1.51085,1.5112,1.51085,1.51095,43600000.0
2009-04-17 07:23:00,1.51105,1.51105,1.5109,1.5109,150000000.0
2009-04-17 07:24:00,1.5109,1.51095,1.5109,1.5109,220200000.0
2009-04-17 07:25:00,1.51095,1.511,1.5109,1.511,20000000.0
2009-04-17 07:26:00,1.51087,1.5109,1.51085,1.5109,73000000.0
2009-04-17 07:27:00,1.511,1.511,1.511,1.511,2000000.0
2009-04-17 07:28:00,1.511,1.511,1.5109,1.5109,22200000.0
2009-04-17 07:29:00,1.5109,1.5109,1.5109,1.5109,27600000.0
2009-04-17 07:30:00,1.5109,1.5109,1.5108,1.5109,42600000.0
2009-04-17 07:31:00,1.51095,1.51115,1.51095,1.51115,12400000.0
2009-04-17 07:32:00,1.51115,1.51145,1.5111,1.51145,69600000.0
2009-04-17 07:33:00,1.51145,1.51195,1.51135,1.5118,175200000.0
2009-04-17 07:34:00,1.51185,1.51185,1.51135,1.5115,181200000.0
2009-04-17 07:35:00,1.5115,1.5115,1.5115,1.5115,33000000.0
2009-04-17 07:36:00,1.5115,1.5115,1.5114,1.5114,21600000.0
2009-04-17 07:37:00,1.5114,1.5114,1.5114,1.5114,48600000.0
2009-04-17 07:38:00,1.5114,1.5114,1.5114,1.5114,19200000.0
2009-04-17 07:39:00,1.5114,1.51165,1.5114,1.5114,109400000.0
2009-04-17 07:40:00,1.5114,1.5115,1.5114,1.5115,89800000.0
2009-04-17 07:41:00,1.5115,1.5115,1.5114,1.5114,43800000.0
2009-04-17 07:42:00,1.5114,1.5115,1.5112,1.5113,65800000.0
2009-04-17 07:43:00,1.51125,1.5114,1.5112,1.51125,73000000.0
2009-04-17 07:44:00,1.51135,1.5114,1.5113,1.5114,54400000.0
2009-04-17 07:45:00,1.51135,1.5115,1.5113,1.5113,92800000.0
2009-04-17 07:46:00,1.5113,1.51135,1.5113,1.5113,101800000.0
2009-04-17 07:47:00,1.5113,1.51135,1.5113,1.5113,68800000.0
2009-04-17 07:48:00,1.5113,1.51135,1.5113,1.51135,12200000.0
2009-04-17 07:49:00,1.5113,1.51135,1.5113,1.5113,34000000.0
2009-04-17 07:50:00,1.5113,1.51135,1.5113,1.5113,31600000.0
2009-04-17 07:51:00,1.5113,1.5113,1.5113,1.5113,22200000.0
2009-04-17 07:52:00,1.5113,1.51135,1.5113,1.51135,42800000.0
2009-04-17 07:53:00,1.5113,1.51175,1.5113,1.5116,145600000.0
2009-04-17 07:54:00,1.51155,1.5116,1.5115,1.5115,34800000.0
2009-04-17 07:55:00,1.5115,1.5115,1.51125,1.51145,87600000.0
2009-04-17 07:56:00,1.5115,1.51155,1.51145,1.5115,25200000.0
2009-04-17 07:57:00,1.5115,1.51155,1.5115,1.5115,31600000.0
2009-04-17 07:58:00,1.51155,1.51165,1.5114,1.5114,63800000.0
2009-04-17 07:59:00,1.5114,1.5115,1.51135,1.51145,63000000.0
2009-04-17 08:00:00,1.51145,1.51165,1.51145,1.51165,18000000.0
2009-04-17 08:01:00,1.51155,1.5122,1.51155,1.5117,304000000.0
2009-04-17 08:02:00,1.5117,1.51205,1.5117,1.51185,133400000.0
2009-04-17 08:03:00,1.51185,1.5121,1.51185,1.512,194400000.0
2009-04-17 08:04:00,1.5121,1.5121,1.512,1.512,92600000.0
2009-04-17 08:05:00,1.512,1.5121,1.51195,1.512,209000000.0
2009-04-17 08:06:00,1.512,1.51205,1.5113,1.5114,210600000.0
2009-04-17 08:07:00,1.51155,1.51185,1.51145,1.51155,292000000.0
2009-04-17 08:08:00,1.51155,1.512,1.5114,1.5117,260200000.0
2009-04-17 08:09:00,1.5117,1.5121,1.51165,1.5119,395000000.0
2009-04-17 08:10:00,1.5119,1.5123,1.51175,1.51195,250400000.0
2009-04-17 08:11:00,1.51195,1.5123,1.51195,1.5122,165600000.0
2009-04-17 08:12:00,1.5122,1.51235,1.5121,1.5121,153200000.0
2009-04-17 08:13:00,1.51225,1.5126,1.5122,1.5124,354000000.0
2009-04-17 08:14:00,1.5125,1.5126,1.5124,1.5124,261000000.0
2009-04-17 08:15:00,1.5124,1.51255,1.5124,1.5125,124000000.0
2009-04-17 08:16:00,1.51245,1.51265,1.5124,1.5126,109400000.0
2009-04-17 08:17:00,1.5126,1.5126,1.5125,1.51255,77000000.0
2009-04-17 08:18:00,1.51255,1.5126,1.51235,1.51245,153600000.0
2009-04-17 08:19:00,1.51245,1.5126,1.51245,1.5126,83400000.0
2009-04-17 08:20:00,1.51255,1.5127,1.51255,1.5126,133400000.0
2009-04-17 08:21:00,1.5127,1.51275,1.5123,1.5123,193800000.0
2009-04-17 08:22:00,1.51235,1.5125,1.51235,1.5125,190800000.0
2009-04-17 08:23:00,1.5124,1.5125,1.5123,1.51245,36300000.0
2009-04-17 08:24:00,1.5125,1.5125,1.5125,1.5125,11600000.0
2009-04-17 08:25:00,1.51245,1.5126,1.51245,1.5126,55200000.0
2009-04-17 08:26:00,1.51255,1.5126,1.5125,1.5125,37800000.0
2009-04-17 08:27:00,1.51255,1.5126,1.5125,1.51255,55200000.0
2009-04-17 08:28:00,1.51255,1.51275,1.51255,1.51265,111600000.0
2009-04-17 08:29:00,1.5126,1.51275,1.5123,1.5124,182400000.0
2009-04-17 08:30:00,1.5124,1.51275,1.5124,1.5127,281599999.0
2009-04-17 08:31:00,1.5127,1.51275,1.5127,1.5127,61000000.0
2009-04-17 08:32:00,1.5127,1.51345,1.5127,1.5131,126600000.0
2009-04-17 08:33:00,1.5131,1.51315,1.513,1.513,160000000.0
2009-04-17 08:34:00,1.513,1.513,1.5128,1.51285,184400000.0
2009-04-17 08:35:00,1.5129,1.51335,1.5129,1.51325,177000000.0
2009-04-17 08:36:00,1.51325,1.51325,1.5129,1.5129,176200000.0
2009-04-17 08:37:00,1.5128,1.51295,1.5128,1.5128,179000000.0
2009-04-17 08:38:00,1.5128,1.51285,1.5128,1.5128,74200000.0
2009-04-17 08:39:00,1.5128,1.5128,1.5128,1.5128,57400000.0
2009-04-17 08:40:00,1.5128,1.51315,1.5128,1.51315,262800000.0
2009-04-17 08:41:00,1.51315,1.5132,1.513,1.513,121200000.0
2009-04-17 08:42:00,1.513,1.51315,1.51295,1.5131,195000000.0
2009-04-17 08:43:00,1.5131,1.51315,1.513,1.51315,59000000.0
2009-04-17 08:44:00,1.51305,1.51335,1.5129,1.513,273800000.0
2009-04-17 08:45:00,1.51305,1.51305,1.513,1.51305,62600000.0
2009-04-17 08:46:00,1.5132,1.5133,1.51285,1.513,150400000.0
2009-04-17 08:47:00,1.5132,1.5134,1.5129,1.5131,141000000.0
2009-04-17 08:48:00,1.51315,1.5134,1.5131,1.51315,41400000.0
2009-04-17 08:49:00,1.5132,1.51335,1.51315,1.51335,118800000.0
2009-04-17 08:50:00,1.5133,1.5134,1.5132,1.51335,78800000.0
2009-04-17 08:51:00,1.51335,1.51355,1.5133,1.51345,102000000.0
2009-04-17 08:52:00,1.5132,1.5135,1.51315,1.5133,301800000.0
2009-04-17 08:53:00,1.5133,1.5136,1.51305,1.51315,201800000.0
2009-04-17 08:54:00,1.51315,1.51345,1.51305,1.5131,143200000.0
2009-04-17 08:55:00,1.51325,1.51385,1.5131,1.51385,264800000.0
2009-04-17 08:56:00,1.5139,1.51445,1.5136,1.51445,210400000.0
2009-04-17 08:57:00,1.5146,1.5147,1.5142,1.5142,300600000.0
2009-04-17 08:58:00,1.5141,1.5145,1.5141,1.5145,150400000.0
2009-04-17 08:59:00,1.5145,1.5147,1.5144,1.5146,272600000.0
2009-04-17 09:00:00,1.5146,1.51465,1.5145,1.5145,227800000.0
2009-04-17 09:01:00,1.5145,1.51475,1.51445,1.51455,205000000.0
2009-04-17 09:02:00,1.5146,1.5152,1.51455,1.5152,326000000.0
2009-04-17 09:03:00,1.51515,1.51515,1.51475,1.515,390000000.0
2009-04-17 09:04:00,1.515,1.515,1.5146,1.5146,360800000.0
2009-04-17 09:05:00,1.5147,1.51495,1.5145,1.51495,434400000.0
2009-04-17 09:06:00,1.5149,1.51515,1.51475,1.51475,424200000.0
2009-04-17 09:07:00,1.5148,1.51495,1.5144,1.5149,359400000.0
2009-04-17 09:08:00,1.5149,1.5156,1.5148,1.51555,302400000.0
2009-04-17 09:09:00,1.51555,1.5158,1.51535,1.5156,462399997.0
2009-04-17 09:10:00,1.5156,1.5156,1.51535,1.5154,188800000.0
2009-04-17 09:11:00,1.51555,1.51555,1.51505,1.5152,386200000.0
2009-04-17 09:12:00,1.5152,1.5154,1.5151,1.5151,294600000.0
2009-04-17 09:13:00,1.5151,1.5153,1.5151,1.51525,305200000.0
2009-04-17 09:14:00,1.51525,1.51555,1.5151,1.51545,282400000.0
2009-04-17 09:15:00,1.51545,1.51655,1.51545,1.5162,467800000.0
2009-04-17 09:16:00,1.5162,1.5164,1.5161,1.5161,542799998.0
2009-04-17 09:17:00,1.51615,1.51615,1.51525,1.5157,280200000.0
2009-04-17 09:18:00,1.5157,1.5157,1.51545,1.5155,121800000.0
2009-04-17 09:19:00,1.5155,1.5158,1.51535,1.5158,272600000.0
2009-04-17 09:20:00,1.51575,1.5161,1.5157,1.5159,291400000.0
2009-04-17 09:21:00,1.51585,1.5161,1.5156,1.5158,431800000.0
2009-04-17 09:22:00,1.5158,1.5159,1.5155,1.5155,333800000.0
2009-04-17 09:23:00,1.5155,1.5156,1.51545,1.5155,346000000.0
2009-04-17 09:24:00,1.51545,1.5155,1.5151,1.5153,120400000.0
2009-04-17 09:25:00,1.5153,1.5153,1.515,1.5151,323799999.0
2009-04-17 09:26:00,1.5151,1.5153,1.51475,1.5148,397000001.0
2009-04-17 09:27:00,1.5148,1.51505,1.51445,1.51475,342199999.0
2009-04-17 09:28:00,1.5145,1.5148,1.5145,1.5148,192200000.0
2009-04-17 09:29:00,1.5147,1.51485,1.5145,1.5147,452000000.0
2009-04-17 09:30:00,1.5147,1.51485,1.51445,1.5148,351400000.0
2009-04-17 09:31:00,1.5148,1.51485,1.5146,1.5147,296400000.0
2009-04-17 09:32:00,1.5146,1.5147,1.5145,1.51465,336400000.0
2009-04-17 09:33:00,1.51465,1.5149,1.51465,1.51475,274000000.0
2009-04-17 09:34:00,1.5148,1.5149,1.51475,1.51475,151200000.0
2009-04-17 09:35:00,1.5148,1.5148,1.51475,1.51475,111000000.0
2009-04-17 09:36:00,1.5148,1.5148,1.5146,1.5146,151600000.0
2009-04-17 09:37:00,1.5146,1.51515,1.5145,1.5148,376000000.0
2009-04-17 09:38:00,1.5148,1.51505,1.5148,1.515,257000000.0
2009-04-17 09:39:00,1.51505,1.5155,1.515,1.51535,352200000.0
2009-04-17 09:40:00,1.51535,1.5156,1.51525,1.5155,444800000.0
2009-04-17 09:41:00,1.5155,1.51555,1.51545,1.5155,144800000.0
2009-04-17 09:42:00,1.51555,1.51555,1.5153,1.5155,331800000.0
2009-04-17 09:43:00,1.5155,1.5155,1.51535,1.5154,337400000.0
2009-04-17 09:44:00,1.5154,1.5154,1.51515,1.5152,157800000.0
2009-04-17 09:45:00,1.5152,1.5155,1.5152,1.5154,307600000.0
2009-04-17 09:46:00,1.51535,1.5154,1.51485,1.51495,218400000.0
2009-04-17 09:47:00,1.5151,1.5151,1.5149,1.51495,170400000.0
2009-04-17 09:48:00,1.5149,1.51525,1.5149,1.515,242000000.0
2009-04-17 09:49:00,1.515,1.5152,1.51455,1.5146,491700001.0
2009-04-17 09:50:00,1.51475,1.5149,1.5146,1.5147,408799999.0
2009-04-17 09:51:00,1.5147,1.51475,1.5146,1.51475,254000002.0
2009-04-17 09:52:00,1.51475,1.51495,1.5146,1.5149,404399999.0
2009-04-17 09:53:00,1.51485,1.51515,1.5148,1.515,302000000.0
2009-04-17 09:54:00,1.515,1.5152,1.5149,1.5151,264000000.0
2009-04-17 09:55:00,1.5151,1.51535,1.515,1.515,305400000.0
2009-04-17 09:56:00,1.515,1.5152,1.5149,1.515,304000000.0
2009-04-17 09:57:00,1.515,1.5152,1.51495,1.515,435199999.0
2009-04-17 09:58:00,1.515,1.5154,1.5149,1.51505,416000000.0
2009-04-17 09:59:00,1.5151,1.51545,1.5151,1.5153,226800000.0
2009-04-17 10:00:00,1.51525,1.51925,1.51525,1.51795,425999999.0
2009-04-17 10:01:00,1.51795,1.51805,1.51705,1.51805,444599998.0
2009-04-17 10:02:00,1.518,1.51865,1.51795,1.51825,565799997.0
2009-04-17 10:03:00,1.51825,1.5184,1.51775,1.5182,437000000.0
2009-04-17 10:04:00,1.51825,1.519,1.518,1.5185,571800000.0
2009-04-17 10:05:00,1.5185,1.51885,1.518,1.51845,412800000.0
2009-04-17 10:06:00,1.51845,1.51845,1.5173,1.5174,414400000.0
2009-04-17 10:07:00,1.5174,1.5175,1.5164,1.5164,391800000.0
2009-04-17 10:08:00,1.5164,1.5169,1.51605,1.5169,391400000.0
2009-04-17 10:09:00,1.51685,1.5175,1.51685,1.5172,419100000.0
2009-04-17 10:10:00,1.5172,1.5175,1.51715,1.5175,247800000.0
2009-04-17 10:11:00,1.5176,1.51785,1.5175,1.5178,416200000.0
2009-04-17 10:12:00,1.5178,1.51795,1.51725,1.5173,402000000.0
2009-04-17 10:13:00,1.5173,1.5176,1.5171,1.5175,339999997.0
2009-04-17 10:14:00,1.5176,1.51825,1.5176,1.5182,196600000.0
2009-04-17 10:15:00,1.5182,1.51835,1.51785,1.5182,387800000.0
2009-04-17 10:16:00,1.5182,1.51825,1.5174,1.5174,417000000.0
2009-04-17 10:17:00,1.51745,1.51775,1.5173,1.51775,389000000.0
2009-04-17 10:18:00,1.5177,1.51795,1.5177,1.5179,297200000.0
2009-04-17 10:19:00,1.5179,1.5183,1.5178,1.51815,431000000.0
2009-04-17 10:20:00,1.5181,1.51825,1.5178,1.5182,345200000.0
2009-04-17 10:21:00,1.51815,1.51835,1.51805,1.51815,193600000.0
2009-04-17 10:22:00,1.51815,1.51905,1.5181,1.5185,468200000.0
2009-04-17 10:23:00,1.5187,1.5194,1.51865,1.5194,379400000.0
2009-04-17 10:24:00,1.5194,1.51955,1.51895,1.5191,355400000.0
2009-04-17 10:25:00,1.5192,1.5196,1.5192,1.51955,405800000.0
2009-04-17 10:26:00,1.5192,1.51955,1.5192,1.51935,286200000.0
2009-04-17 10:27:00,1.51935,1.5197,1.5193,1.51955,405400000.0
2009-04-17 10:28:00,1.5195,1.5196,1.5191,1.5192,351000000.0
2009-04-17 10:29:00,1.5192,1.5194,1.5191,1.5194,552000000.0
2009-04-17 10:30:00,1.51935,1.51935,1.51805,1.51855,386400000.0
2009-04-17 10:31:00,1.51855,1.5187,1.5182,1.51865,348600000.0
2009-04-17 10:32:00,1.5186,1.5191,1.5186,1.51885,322400000.0
2009-04-17 10:33:00,1.51885,1.51895,1.5187,1.5188,190200000.0
2009-04-17 10:34:00,1.5189,1.5191,1.51865,1.5191,210200000.0
2009-04-17 10:35:00,1.5191,1.5191,1.5188,1.5188,295800000.0
2009-04-17 10:36:00,1.5188,1.5191,1.5188,1.5191,267000000.0
2009-04-17 10:37:00,1.519,1.5193,1.519,1.5192,322600000.0
2009-04-17 10:38:00,1.5192,1.5192,1.5186,1.5188,265000000.0
2009-04-17 10:39:00,1.51865,1.51875,1.5182,1.5182,421800000.0
2009-04-17 10:40:00,1.51835,1.5184,1.51765,1.5178,466599998.0
2009-04-17 10:41:00,1.5178,1.51805,1.51775,1.5178,399800000.0
2009-04-17 10:42:00,1.5178,1.5178,1.517,1.51745,456400000.0
2009-04-17 10:43:00,1.51745,1.51845,1.51745,1.5184,441000000.0
2009-04-17 10:44:00,1.5184,1.51845,1.51815,1.5182,188200000.0
2009-04-17 10:45:00,1.5182,1.5184,1.51815,1.5183,192800000.0
2009-04-17 10:46:00,1.5183,1.51845,1.5183,1.5184,361200000.0
2009-04-17 10:47:00,1.5184,1.5193,1.5184,1.5191,506199999.0
2009-04-17 10:48:00,1.5191,1.5192,1.519,1.5192,202199999.0
2009-04-17 10:49:00,1.5191,1.5194,1.5191,1.5194,246000000.0
2009-04-17 10:50:00,1.51945,1.5195,1.5192,1.5195,324000000.0
2009-04-17 10:51:00,1.51945,1.51955,1.5193,1.5193,217400000.0
2009-04-17 10:52:00,1.51935,1.51935,1.51905,1.51905,302200000.0
2009-04-17 10:53:00,1.5191,1.5192,1.5188,1.5188,203800000.0
2009-04-17 10:54:00,1.5189,1.51925,1.51885,1.519,217600000.0
2009-04-17 10:55:00,1.519,1.5192,1.51895,1.5191,147800000.0
2009-04-17 10:56:00,1.5191,1.5193,1.5191,1.51925,113200000.0
2009-04-17 10:57:00,1.5193,1.5197,1.5192,1.51965,189800000.0
2009-04-17 10:58:00,1.5196,1.5198,1.51925,1.5194,260400000.0
2009-04-17 10:59:00,1.5194,1.52005,1.5193,1.52005,357400000.0
2009-04-17 11:00:00,1.52005,1.52045,1.5199,1.5202,355400000.0
2009-04-17 11:01:00,1.5202,1.5205,1.5201,1.52025,395600000.0
2009-04-17 11:02:00,1.52025,1.52035,1.5199,1.52,377800000.0
2009-04-17 11:03:00,1.52005,1.52015,1.52,1.52005,294400000.0
2009-04-17 11:04:00,1.52005,1.5204,1.5199,1.52035,275800000.0
2009-04-17 11:05:00,1.52035,1.52055,1.5202,1.52035,198800000.0
2009-04-17 11:06:00,1.5203,1.52095,1.52025,1.5208,384800000.0
2009-04-17 11:07:00,1.5208,1.52115,1.5208,1.52105,351800000.0
2009-04-17 11:08:00,1.5211,1.52145,1.5211,1.5214,164400000.0
2009-04-17 11:09:00,1.52125,1.5214,1.52125,1.5213,134200000.0
2009-04-17 11:10:00,1.5213,1.5214,1.52095,1.5212,388400000.0
2009-04-17 11:11:00,1.52115,1.52115,1.5203,1.5204,381200000.0
2009-04-17 11:12:00,1.5205,1.52065,1.5202,1.52035,264400000.0
2009-04-17 11:13:00,1.5204,1.52065,1.52035,1.52055,284600000.0
2009-04-17 11:14:00,1.5205,1.52055,1.52025,1.52025,273400000.0
2009-04-17 11:15:00,1.52025,1.5204,1.5201,1.5201,256800000.0
2009-04-17 11:16:00,1.52015,1.52035,1.5201,1.5203,248800000.0
2009-04-17 11:17:00,1.52015,1.52035,1.52,1.5202,356800000.0
2009-04-17 11:18:00,1.52025,1.5205,1.5201,1.5204,254200000.0
2009-04-17 11:19:00,1.52045,1.5206,1.5204,1.5205,164400000.0
2009-04-17 11:20:00,1.52055,1.52055,1.52035,1.5205,236400000.0
2009-04-17 11:21:00,1.52045,1.52055,1.5203,1.5204,220200000.0
2009-04-17 11:22:00,1.52035,1.52035,1.52,1.52015,274000000.0
2009-04-17 11:23:00,1.5201,1.52025,1.5195,1.5195,418200000.0
2009-04-17 11:24:00,1.5194,1.5195,1.5191,1.5193,292800000.0
2009-04-17 11:25:00,1.5193,1.5199,1.51925,1.5198,297800000.0
2009-04-17 11:26:00,1.5198,1.5202,1.5196,1.51965,344200000.0
2009-04-17 11:27:00,1.51965,1.5198,1.51945,1.5196,286600000.0
2009-04-17 11:28:00,1.51955,1.5196,1.5194,1.5195,296600000.0
2009-04-17 11:29:00,1.5195,1.5195,1.5191,1.5192,273900000.0
2009-04-17 11:30:00,1.51915,1.51985,1.51915,1.51985,176200000.0
2009-04-17 11:31:00,1.5198,1.5198,1.5196,1.5197,115000000.0
2009-04-17 11:32:00,1.5198,1.5198,1.5192,1.51935,257000000.0
2009-04-17 11:33:00,1.5194,1.5197,1.51925,1.5197,221600000.0
2009-04-17 11:34:00,1.51965,1.5202,1.5195,1.51975,275800000.0
2009-04-17 11:35:00,1.51975,1.51975,1.5195,1.5195,211400000.0
2009-04-17 11:36:00,1.5195,1.5195,1.5191,1.5191,188600000.0
2009-04-17 11:37:00,1.5191,1.5195,1.5191,1.5195,170200000.0
2009-04-17 11:38:00,1.51945,1.51965,1.5194,1.51955,165800000.0
2009-04-17 11:39:00,1.51965,1.51965,1.51935,1.5194,186000000.0
2009-04-17 11:40:00,1.5194,1.51945,1.5192,1.51925,232400000.0
2009-04-17 11:41:00,1.51925,1.5194,1.51925,1.51925,65800000.0
2009-04-17 11:42:00,1.51925,1.5195,1.51925,1.51925,163800000.0
2009-04-17 11:43:00,1.5193,1.51945,1.51925,1.51945,94800000.0
2009-04-17 11:44:00,1.5195,1.5197,1.51925,1.5196,360000000.0
2009-04-17 11:45:00,1.5196,1.52015,1.51955,1.52015,238800000.0
2009-04-17 11:46:00,1.52015,1.5205,1.52015,1.5204,48600000.0
2009-04-17 11:47:00,1.5204,1.52045,1.52,1.52005,277800000.0
2009-04-17 11:48:00,1.52005,1.5202,1.52,1.5202,170000000.0
2009-04-17 11:49:00,1.5201,1.5201,1.51955,1.52,260400000.0
2009-04-17 11:50:00,1.5199,1.5203,1.5199,1.5203,234600000.0
2009-04-17 11:51:00,1.5203,1.5206,1.52025,1.5204,307800000.0
2009-04-17 11:52:00,1.5204,1.5206,1.52025,1.52025,125200000.0
2009-04-17 11:53:00,1.52025,1.5205,1.52025,1.5205,118800000.0
2009-04-17 11:54:00,1.5205,1.5205,1.52045,1.5205,45000000.0
2009-04-17 11:55:00,1.5205,1.52065,1.5205,1.5206,73400000.0
2009-04-17 11:56:00,1.52055,1.52075,1.5205,1.52065,224800000.0
2009-04-17 11:57:00,1.5207,1.5207,1.5206,1.52065,64800000.0
2009-04-17 11:58:00,1.52065,1.5207,1.5206,1.5207,63800000.0
2009-04-17 11:59:00,1.5208,1.52135,1.5208,1.5213,365200000.0
2009-04-17 12:00:00,1.52135,1.522,1.5212,1.522,387200000.0
2009-04-17 12:01:00,1.522,1.52235,1.5219,1.52225,494000000.0
2009-04-17 12:02:00,1.52225,1.5223,1.52215,1.52225,246800000.0
2009-04-17 12:03:00,1.52215,1.52215,1.52155,1.52155,198600000.0
2009-04-17 12:04:00,1.52155,1.5216,1.5212,1.5215,232400000.0
2009-04-17 12:05:00,1.52145,1.5215,1.5213,1.5213,195400000.0
2009-04-17 12:06:00,1.5213,1.5214,1.52125,1.5213,138600000.0
2009-04-17 12:07:00,1.5213,1.5215,1.5213,1.5215,156200000.0
2009-04-17 12:08:00,1.5214,1.5216,1.52135,1.5214,60600000.0
2009-04-17 12:09:00,1.5214,1.52145,1.5214,1.5214,123400000.0
2009-04-17 12:10:00,1.5214,1.5214,1.5213,1.5213,148200000.0
2009-04-17 12:11:00,1.5213,1.5214,1.52125,1.5214,145600000.0
2009-04-17 12:12:00,1.5214,1.52155,1.52135,1.5215,93800000.0
2009-04-17 12:13:00,1.5215,1.52185,1.5215,1.52165,225000000.0
2009-04-17 12:14:00,1.52175,1.52255,1.5216,1.5223,314800000.0
2009-04-17 12:15:00,1.5223,1.5225,1.52225,1.5225,131200000.0
2009-04-17 12:16:00,1.5225,1.5225,1.5218,1.522,204000000.0
2009-04-17 12:17:00,1.5219,1.52195,1.5215,1.5216,135400000.0
2009-04-17 12:18:00,1.5216,1.52175,1.5215,1.5215,136200000.0
2009-04-17 12:19:00,1.5215,1.5218,1.5212,1.5217,347400000.0
2009-04-17 12:20:00,1.5217,1.5217,1.5213,1.5216,247400000.0
2009-04-17 12:21:00,1.5216,1.52275,1.52155,1.5223,373600000.0
2009-04-17 12:22:00,1.5223,1.52355,1.5223,1.523,633200000.0
2009-04-17 12:23:00,1.523,1.52305,1.5225,1.5228,258600000.0
2009-04-17 12:24:00,1.5228,1.5229,1.5226,1.5226,295800000.0
2009-04-17 12:25:00,1.5226,1.5227,1.52215,1.52225,244600000.0
2009-04-17 12:26:00,1.52225,1.5223,1.5218,1.5219,331200000.0
2009-04-17 12:27:00,1.522,1.5221,1.5219,1.52205,186400000.0
2009-04-17 12:28:00,1.5221,1.5221,1.5218,1.5219,242000000.0
2009-04-17 12:29:00,1.5219,1.52195,1.5218,1.5218,130200000.0
2009-04-17 12:30:00,1.52155,1.522,1.5214,1.5216,194600000.0
2009-04-17 12:31:00,1.52165,1.52185,1.5214,1.5218,357200000.0
2009-04-17 12:32:00,1.52185,1.5219,1.5207,1.5213,361600000.0
2009-04-17 12:33:00,1.5214,1.5218,1.5214,1.5218,387000000.0
2009-04-17 12:34:00,1.5218,1.5219,1.5208,1.5208,433600000.0
2009-04-17 12:35:00,1.5208,1.521,1.52065,1.5209,271400000.0
2009-04-17 12:36:00,1.5209,1.5214,1.52085,1.52135,390000000.0
2009-04-17 12:37:00,1.52135,1.5214,1.52105,1.52135,209800000.0
2009-04-17 12:38:00,1.52135,1.5214,1.5212,1.52125,235600000.0
2009-04-17 12:39:00,1.52135,1.5214,1.5212,1.52125,160800000.0
2009-04-17 12:40:00,1.5212,1.52145,1.5212,1.5213,183800000.0
2009-04-17 12:41:00,1.52125,1.5214,1.52095,1.52095,348400000.0
2009-04-17 12:42:00,1.52105,1.5212,1.5209,1.52105,206200000.0
2009-04-17 12:43:00,1.52105,1.5213,1.52105,1.5213,240800000.0
2009-04-17 12:44:00,1.5213,1.52185,1.5211,1.5217,278000000.0
2009-04-17 12:45:00,1.5217,1.52205,1.5216,1.52205,417000000.0
2009-04-17 12:46:00,1.52205,1.52215,1.52175,1.52185,375400000.0
2009-04-17 12:47:00,1.5217,1.5221,1.52165,1.522,389800000.0
2009-04-17 12:48:00,1.522,1.52215,1.522,1.5221,197200000.0
2009-04-17 12:49:00,1.522,1.5221,1.52185,1.5219,211000000.0
2009-04-17 12:50:00,1.5219,1.522,1.5219,1.522,302000000.0
2009-04-17 12:51:00,1.5221,1.52255,1.52205,1.52245,204200000.0
2009-04-17 12:52:00,1.5225,1.5232,1.52235,1.52305,215400000.0
2009-04-17 12:53:00,1.523,1.523,1.52195,1.52215,302800000.0
2009-04-17 12:54:00,1.52225,1.5223,1.522,1.522,195400000.0
2009-04-17 12:55:00,1.522,1.5221,1.5219,1.5219,53200000.0
2009-04-17 12:56:00,1.5219,1.52205,1.5219,1.5219,195400000.0
2009-04-17 12:57:00,1.5219,1.52225,1.52165,1.522,228200000.0
2009-04-17 12:58:00,1.52195,1.5225,1.52195,1.52225,383400000.0
2009-04-17 12:59:00,1.5222,1.52235,1.5219,1.52235,208000000.0
2009-04-17 13:00:00,1.5222,1.52245,1.5221,1.5221,301200000.0
2009-04-17 13:01:00,1.52215,1.52225,1.52215,1.52225,100600000.0
2009-04-17 13:02:00,1.5223,1.5233,1.5222,1.52325,310200000.0
2009-04-17 13:03:00,1.52325,1.5235,1.5229,1.52305,278700000.0
2009-04-17 13:04:00,1.523,1.52325,1.5228,1.5228,267000000.0
2009-04-17 13:05:00,1.5229,1.523,1.52275,1.523,156600000.0
2009-04-17 13:06:00,1.5229,1.52305,1.5225,1.5228,335800000.0
2009-04-17 13:07:00,1.5228,1.5229,1.52265,1.52275,129000000.0
2009-04-17 13:08:00,1.52275,1.5228,1.5225,1.5225,331400000.0
2009-04-17 13:09:00,1.5224,1.5225,1.52195,1.5222,281700000.0
2009-04-17 13:10:00,1.52215,1.5222,1.5221,1.5221,117800000.0
2009-04-17 13:11:00,1.52215,1.5222,1.52195,1.522,77600000.0
2009-04-17 13:12:00,1.522,1.522,1.5216,1.52175,148600000.0
2009-04-17 13:13:00,1.52175,1.52175,1.5216,1.52165,108800000.0
2009-04-17 13:14:00,1.52165,1.5219,1.52165,1.5218,245800000.0
2009-04-17 13:15:00,1.5218,1.52195,1.52125,1.52155,183800000.0
2009-04-17 13:16:00,1.52145,1.5215,1.5213,1.5214,133000000.0
2009-04-17 13:17:00,1.5214,1.5215,1.5213,1.52135,245200000.0
2009-04-17 13:18:00,1.5213,1.5214,1.52125,1.5213,225000000.0
2009-04-17 13:19:00,1.5213,1.5213,1.5211,1.5212,287200000.0
2009-04-17 13:20:00,1.5212,1.5212,1.52105,1.52115,206800000.0
2009-04-17 13:21:00,1.5212,1.52135,1.5211,1.5212,311000000.0
2009-04-17 13:22:00,1.5212,1.5213,1.5211,1.5211,333600000.0
2009-04-17 13:23:00,1.5211,1.5212,1.521,1.5212,225200000.0
2009-04-17 13:24:00,1.52105,1.5211,1.521,1.52105,121800000.0
2009-04-17 13:25:00,1.52105,1.52105,1.5208,1.5209,213600000.0
2009-04-17 13:26:00,1.52085,1.52115,1.52075,1.521,368400000.0
2009-04-17 13:27:00,1.5209,1.5213,1.5209,1.5212,220200000.0
2009-04-17 13:28:00,1.5212,1.5216,1.52115,1.5216,253600000.0
2009-04-17 13:29:00,1.5216,1.5218,1.5215,1.5217,238800000.0
2009-04-17 13:30:00,1.5217,1.5219,1.5216,1.5217,193400000.0
2009-04-17 13:31:00,1.52175,1.5219,1.5216,1.5216,153800000.0
2009-04-17 13:32:00,1.52155,1.52155,1.5207,1.5211,265000000.0
2009-04-17 13:33:00,1.5211,1.5215,1.52095,1.5214,113400000.0
2009-04-17 13:34:00,1.5214,1.52155,1.52135,1.5214,185400000.0
2009-04-17 13:35:00,1.5214,1.5218,1.52115,1.52155,380600000.0
2009-04-17 13:36:00,1.52155,1.5219,1.5215,1.5217,188800000.0
2009-04-17 13:37:00,1.52185,1.52205,1.5216,1.5218,123800000.0
2009-04-17 13:38:00,1.5218,1.523,1.5218,1.52275,542000000.0
2009-04-17 13:39:00,1.52275,1.52305,1.5226,1.5228,623900000.0
2009-04-17 13:40:00,1.5228,1.523,1.52265,1.5227,390200000.0
2009-04-17 13:41:00,1.52255,1.5226,1.5221,1.5222,479000000.0
2009-04-17 13:42:00,1.52225,1.5223,1.52205,1.5222,290800000.0
2009-04-17 13:43:00,1.5222,1.52235,1.522,1.5222,264000000.0
2009-04-17 13:44:00,1.5222,1.5224,1.5222,1.5224,139000000.0
2009-04-17 13:45:00,1.5224,1.5224,1.5222,1.5222,69600000.0
2009-04-17 13:46:00,1.5222,1.5222,1.522,1.5221,217800000.0
2009-04-17 13:47:00,1.5221,1.5221,1.522,1.522,202400000.0
2009-04-17 13:48:00,1.5221,1.52225,1.522,1.52225,131400000.0
2009-04-17 13:49:00,1.52235,1.5224,1.52215,1.52215,106600000.0
2009-04-17 13:50:00,1.52215,1.5223,1.522,1.5222,181600000.0
2009-04-17 13:51:00,1.52225,1.52225,1.52175,1.5219,289400000.0
2009-04-17 13:52:00,1.5219,1.5221,1.5218,1.5218,251600000.0
2009-04-17 13:53:00,1.5218,1.5221,1.5217,1.5219,294200000.0
2009-04-17 13:54:00,1.5219,1.52205,1.52175,1.52205,521800000.0
2009-04-17 13:55:00,1.52205,1.5221,1.52185,1.522,224000000.0
2009-04-17 13:56:00,1.522,1.5221,1.522,1.522,263600000.0
2009-04-17 13:57:00,1.522,1.5222,1.522,1.52215,151600000.0
2009-04-17 13:58:00,1.5221,1.52235,1.522,1.5221,217600000.0
2009-04-17 13:59:00,1.5221,1.5223,1.5221,1.5222,162000000.0
2009-04-17 14:00:00,1.5222,1.5227,1.5222,1.52255,237800000.0
2009-04-17 14:01:00,1.5226,1.5227,1.5226,1.52265,259800000.0
2009-04-17 14:02:00,1.52275,1.5228,1.5226,1.5226,24000000.0
2009-04-17 14:03:00,1.5226,1.52285,1.52255,1.5228,140400000.0
2009-04-17 14:04:00,1.5227,1.5228,1.52265,1.5227,141400000.0
2009-04-17 14:05:00,1.52265,1.52275,1.5224,1.5224,205000000.0
2009-04-17 14:06:00,1.5225,1.5225,1.52225,1.5223,102400000.0
2009-04-17 14:07:00,1.52225,1.5224,1.52225,1.5224,51400000.0
2009-04-17 14:08:00,1.52225,1.52245,1.52225,1.5224,139400000.0
2009-04-17 14:09:00,1.52245,1.52245,1.52215,1.52225,187000000.0
2009-04-17 14:10:00,1.5222,1.52225,1.522,1.5221,206800000.0
2009-04-17 14:11:00,1.5221,1.5223,1.52205,1.52215,163600000.0
2009-04-17 14:12:00,1.5221,1.52215,1.5218,1.522,140800000.0
2009-04-17 14:13:00,1.522,1.52205,1.5217,1.5219,388800000.0
2009-04-17 14:14:00,1.5219,1.52195,1.5218,1.5218,259800000.0
2009-04-17 14:15:00,1.5219,1.5219,1.5218,1.5218,136000000.0
2009-04-17 14:16:00,1.5218,1.52215,1.5218,1.522,229800000.0
2009-04-17 14:17:00,1.522,1.522,1.522,1.522,56000000.0
2009-04-17 14:18:00,1.522,1.52205,1.5218,1.5218,136600000.0
2009-04-17 14:19:00,1.52195,1.52225,1.5218,1.5222,203600000.0
2009-04-17 14:20:00,1.5221,1.5226,1.52205,1.5225,289600000.0
2009-04-17 14:21:00,1.52245,1.52275,1.5224,1.52245,395200000.0
2009-04-17 14:22:00,1.52245,1.52285,1.52245,1.5227,387200000.0
2009-04-17 14:23:00,1.5227,1.52285,1.5225,1.52265,326400000.0
2009-04-17 14:24:00,1.5227,1.523,1.5226,1.5229,178400000.0
2009-04-17 14:25:00,1.5228,1.5229,1.5226,1.5227,167600000.0
2009-04-17 14:26:00,1.52265,1.52285,1.52265,1.5228,222200000.0
2009-04-17 14:27:00,1.5228,1.5229,1.52275,1.52285,228600000.0
2009-04-17 14:28:00,1.52285,1.52295,1.5227,1.52285,198800000.0
2009-04-17 14:29:00,1.52285,1.5231,1.52285,1.523,292600000.0
2009-04-17 14:30:00,1.52305,1.52355,1.52295,1.5231,507000000.0
2009-04-17 14:31:00,1.5231,1.5236,1.5231,1.5234,379400000.0
2009-04-17 14:32:00,1.5234,1.5235,1.5233,1.5233,415200000.0
2009-04-17 14:33:00,1.5233,1.5237,1.523,1.52335,452000000.0
2009-04-17 14:34:00,1.5233,1.5235,1.52315,1.5232,285400000.0
2009-04-17 14:35:00,1.52315,1.5234,1.523,1.52305,436000000.0
2009-04-17 14:36:00,1.52305,1.52325,1.5229,1.5232,391400000.0
2009-04-17 14:37:00,1.5232,1.52325,1.52285,1.5231,311800000.0
2009-04-17 14:38:00,1.5232,1.5233,1.523,1.523,411000000.0
2009-04-17 14:39:00,1.52305,1.52315,1.52295,1.52305,315000000.0
2009-04-17 14:40:00,1.52305,1.52305,1.5228,1.5228,274800000.0
2009-04-17 14:41:00,1.52245,1.52255,1.5222,1.5223,358800000.0
2009-04-17 14:42:00,1.52225,1.5226,1.52205,1.5225,431000000.0
2009-04-17 14:43:00,1.5225,1.523,1.5225,1.52275,379600000.0
2009-04-17 14:44:00,1.52275,1.52275,1.52215,1.5222,313000000.0
2009-04-17 14:45:00,1.52255,1.52255,1.5223,1.5224,292800000.0
2009-04-17 14:46:00,1.5224,1.52245,1.5223,1.52235,351200000.0
2009-04-17 14:47:00,1.5224,1.5224,1.52215,1.52215,284200000.0
2009-04-17 14:48:00,1.5222,1.52225,1.522,1.522,398600000.0
2009-04-17 14:49:00,1.522,1.5223,1.522,1.52215,247000000.0
2009-04-17 14:50:00,1.5222,1.5224,1.5221,1.52215,291400000.0
2009-04-17 14:51:00,1.5222,1.52235,1.52215,1.5223,180600000.0
2009-04-17 14:52:00,1.52235,1.5226,1.5222,1.5226,291000000.0
2009-04-17 14:53:00,1.5226,1.5226,1.52225,1.5223,292000000.0
2009-04-17 14:54:00,1.5223,1.5229,1.52225,1.5228,283200000.0
2009-04-17 14:55:00,1.52275,1.52285,1.5225,1.5225,387600000.0
2009-04-17 14:56:00,1.5225,1.5227,1.5225,1.5227,306400000.0
2009-04-17 14:57:00,1.5227,1.5227,1.522,1.5221,258500000.0
2009-04-17 14:58:00,1.5222,1.52255,1.52205,1.5225,223200000.0
2009-04-17 14:59:00,1.52245,1.5225,1.52225,1.52245,389400000.0
2009-04-17 15:00:00,1.52245,1.52305,1.5224,1.523,401600000.0
2009-04-17 15:01:00,1.523,1.52325,1.52265,1.5232,237900000.0
2009-04-17 15:02:00,1.5232,1.52325,1.523,1.52315,344200000.0
2009-04-17 15:03:00,1.5232,1.5235,1.5231,1.5233,315600000.0
2009-04-17 15:04:00,1.5233,1.5235,1.52285,1.5233,460200000.0
2009-04-17 15:05:00,1.5232,1.5233,1.52305,1.52315,450800000.0
2009-04-17 15:06:00,1.52315,1.5234,1.52295,1.5231,218000000.0
2009-04-17 15:07:00,1.5231,1.52315,1.52285,1.5229,365600000.0
2009-04-17 15:08:00,1.5229,1.5233,1.5228,1.5232,615800000.0
2009-04-17 15:09:00,1.52325,1.52325,1.52285,1.52315,536000000.0
2009-04-17 15:10:00,1.5231,1.52325,1.5229,1.523,520000000.0
2009-04-17 15:11:00,1.523,1.52315,1.5228,1.5228,521800000.0
2009-04-17 15:12:00,1.5228,1.52315,1.5227,1.52295,436200000.0
2009-04-17 15:13:00,1.52295,1.5231,1.5229,1.5229,289400000.0
2009-04-17 15:14:00,1.52295,1.52295,1.5226,1.5226,257800000.0
2009-04-17 15:15:00,1.5226,1.5226,1.5213,1.5218,343200000.0
2009-04-17 15:16:00,1.5218,1.5221,1.5217,1.522,394199996.0
2009-04-17 15:17:00,1.522,1.5222,1.522,1.522,198200000.0
2009-04-17 15:18:00,1.522,1.52205,1.5215,1.5216,344800000.0
2009-04-17 15:19:00,1.52165,1.52205,1.52165,1.522,277600000.0
2009-04-17 15:20:00,1.52205,1.5221,1.52185,1.52195,290800000.0
2009-04-17 15:21:00,1.52205,1.5222,1.52175,1.5218,243800000.0
2009-04-17 15:22:00,1.52175,1.52205,1.5216,1.5218,245000000.0
2009-04-17 15:23:00,1.5218,1.5218,1.5215,1.5217,435600000.0
2009-04-17 15:24:00,1.5217,1.5218,1.5215,1.5216,241400000.0
2009-04-17 15:25:00,1.5216,1.5216,1.5211,1.52155,315800000.0
2009-04-17 15:26:00,1.5216,1.5216,1.5211,1.52135,324600000.0
2009-04-17 15:27:00,1.5214,1.5219,1.52135,1.5217,307600000.0
2009-04-17 15:28:00,1.5217,1.52185,1.5216,1.5217,277800000.0
2009-04-17 15:29:00,1.5217,1.5219,1.5216,1.5217,208200000.0
2009-04-17 15:30:00,1.52165,1.5217,1.52145,1.52145,260400000.0
2009-04-17 15:31:00,1.52145,1.52185,1.52145,1.5218,290400000.0
2009-04-17 15:32:00,1.5218,1.52185,1.5216,1.52165,254600000.0
2009-04-17 15:33:00,1.52165,1.52195,1.52165,1.52185,257200000.0
2009-04-17 15:34:00,1.52175,1.52185,1.5216,1.52165,302600000.0
2009-04-17 15:35:00,1.52165,1.52215,1.5216,1.5219,240400000.0
2009-04-17 15:36:00,1.5219,1.522,1.5212,1.5216,443400000.0
2009-04-17 15:37:00,1.5216,1.5217,1.5211,1.5213,570200000.0
2009-04-17 15:38:00,1.5214,1.5214,1.5213,1.5214,120200000.0
2009-04-17 15:39:00,1.52145,1.5216,1.5214,1.5214,286600000.0
2009-04-17 15:40:00,1.5214,1.5215,1.52135,1.52145,180400000.0
2009-04-17 15:41:00,1.5215,1.522,1.5215,1.5216,419000000.0
2009-04-17 15:42:00,1.5216,1.52175,1.52155,1.52165,269600000.0
2009-04-17 15:43:00,1.52165,1.5218,1.5214,1.52155,224200000.0
2009-04-17 15:44:00,1.52155,1.52165,1.5213,1.5214,264200000.0
2009-04-17 15:45:00,1.5214,1.5215,1.5213,1.5215,280200000.0
2009-04-17 15:46:00,1.5215,1.52165,1.5213,1.5213,233400000.0
2009-04-17 15:47:00,1.5213,1.52175,1.5213,1.5216,296000000.0
2009-04-17 15:48:00,1.5216,1.5218,1.52155,1.5217,346200001.0
2009-04-17 15:49:00,1.5218,1.5218,1.5213,1.52155,315400000.0
2009-04-17 15:50:00,1.52165,1.5218,1.5212,1.52125,185200000.0
2009-04-17 15:51:00,1.5212,1.52155,1.5211,1.5211,378800000.0
2009-04-17 15:52:00,1.5212,1.5217,1.5211,1.5216,321800000.0
2009-04-17 15:53:00,1.5216,1.5217,1.52145,1.5216,272600000.0
2009-04-17 15:54:00,1.5216,1.52195,1.5213,1.5216,192000000.0
2009-04-17 15:55:00,1.52175,1.52225,1.52155,1.5219,376200000.0
2009-04-17 15:56:00,1.5219,1.52255,1.5219,1.52215,359600000.0
2009-04-17 15:57:00,1.52215,1.5223,1.522,1.52205,224600000.0
2009-04-17 15:58:00,1.522,1.5221,1.5217,1.52185,383600000.0
2009-04-17 15:59:00,1.52185,1.52235,1.52185,1.52195,474800000.0
2009-04-17 16:00:00,1.52195,1.522,1.5216,1.5217,423600000.0
2009-04-17 16:01:00,1.5217,1.5219,1.5216,1.5216,440000000.0
2009-04-17 16:02:00,1.5216,1.5218,1.5216,1.5217,409600000.0
2009-04-17 16:03:00,1.5217,1.5218,1.52125,1.52135,273600000.0
2009-04-17 16:04:00,1.5215,1.52155,1.52125,1.5214,235800000.0
2009-04-17 16:05:00,1.5214,1.5218,1.5214,1.5218,215000000.0
2009-04-17 16:06:00,1.5218,1.5218,1.52145,1.52175,237000000.0
2009-04-17 16:07:00,1.5219,1.5219,1.52115,1.5212,254000000.0
2009-04-17 16:08:00,1.5212,1.52145,1.52115,1.5213,191000000.0
2009-04-17 16:09:00,1.52135,1.52165,1.5213,1.5216,290000000.0
2009-04-17 16:10:00,1.5216,1.5216,1.5214,1.5215,300000000.0
2009-04-17 16:11:00,1.5215,1.52155,1.5213,1.52155,365000000.0
2009-04-17 16:12:00,1.5215,1.5215,1.5213,1.5213,202000000.0
2009-04-17 16:13:00,1.5213,1.5215,1.5213,1.5215,340000000.0
2009-04-17 16:14:00,1.5215,1.52165,1.52145,1.52145,219600000.0
2009-04-17 16:15:00,1.52145,1.52165,1.5213,1.5214,302299999.0
2009-04-17 16:16:00,1.5214,1.5216,1.52125,1.52135,346200000.0
2009-04-17 16:17:00,1.5213,1.5216,1.52125,1.5216,292600000.0
2009-04-17 16:18:00,1.5216,1.5217,1.52135,1.5216,135500000.0
2009-04-17 16:19:00,1.52165,1.52165,1.52145,1.5216,77900000.0
2009-04-17 16:20:00,1.5216,1.5216,1.52145,1.5215,71200000.0
2009-04-17 16:21:00,1.5215,1.5215,1.5214,1.52145,151800000.0
2009-04-17 16:22:00,1.5215,1.5215,1.5213,1.5213,432800000.0
2009-04-17 16:23:00,1.5213,1.52155,1.5213,1.5213,302400000.0
2009-04-17 16:24:00,1.5213,1.5214,1.52115,1.5212,164200000.0
2009-04-17 16:25:00,1.5213,1.5213,1.52105,1.52115,273000000.0
2009-04-17 16:26:00,1.52115,1.52125,1.52105,1.5211,223800000.0
2009-04-17 16:27:00,1.5211,1.5212,1.52085,1.52095,208200000.0
2009-04-17 16:28:00,1.5209,1.5211,1.5209,1.52095,144200000.0
2009-04-17 16:29:00,1.52095,1.5211,1.52075,1.5208,175900000.0
2009-04-17 16:30:00,1.52075,1.5208,1.52065,1.5207,287000000.0
2009-04-17 16:31:00,1.5207,1.5207,1.5205,1.52065,214400000.0
2009-04-17 16:32:00,1.52065,1.52065,1.52015,1.52015,179400000.0
2009-04-17 16:33:00,1.5201,1.5202,1.52005,1.5201,105000000.0
2009-04-17 16:34:00,1.5201,1.5203,1.52005,1.52005,274800000.0
2009-04-17 16:35:00,1.5201,1.52035,1.52005,1.5203,300600000.0
2009-04-17 16:36:00,1.5203,1.5204,1.52015,1.52015,307800000.0
2009-04-17 16:37:00,1.5201,1.5203,1.5195,1.5196,202200000.0
2009-04-17 16:38:00,1.5196,1.5197,1.5195,1.5195,164000000.0
2009-04-17 16:39:00,1.51915,1.51915,1.5185,1.51855,371400000.0
2009-04-17 16:40:00,1.51855,1.5191,1.51855,1.51905,489600000.0
2009-04-17 16:41:00,1.5192,1.51925,1.519,1.5192,357200000.0
2009-04-17 16:42:00,1.5191,1.5192,1.51895,1.51905,376600000.0
2009-04-17 16:43:00,1.51905,1.5194,1.51905,1.5191,328800000.0
2009-04-17 16:44:00,1.51905,1.51985,1.519,1.5195,362600000.0
2009-04-17 16:45:00,1.5195,1.5195,1.51925,1.5195,237000000.0
2009-04-17 16:46:00,1.51945,1.5197,1.51945,1.51965,172400000.0
2009-04-17 16:47:00,1.51965,1.51995,1.5196,1.5198,271800000.0
2009-04-17 16:48:00,1.51985,1.51995,1.5197,1.5198,202400000.0
2009-04-17 16:49:00,1.51985,1.5201,1.5197,1.52005,240600000.0
2009-04-17 16:50:00,1.52005,1.52035,1.5199,1.5203,265800000.0
2009-04-17 16:51:00,1.5203,1.5205,1.52015,1.5203,220800000.0
2009-04-17 16:52:00,1.52035,1.52065,1.52035,1.52055,355800000.0
2009-04-17 16:53:00,1.52065,1.52085,1.52055,1.5206,185600000.0
2009-04-17 16:54:00,1.5206,1.5208,1.52045,1.52055,240800000.0
2009-04-17 16:55:00,1.5205,1.52055,1.5204,1.52055,230600000.0
2009-04-17 16:56:00,1.52055,1.5209,1.5205,1.5208,372200000.0
2009-04-17 16:57:00,1.5208,1.52085,1.5202,1.5202,373800000.0
2009-04-17 16:58:00,1.5202,1.52045,1.51965,1.5197,276200000.0
2009-04-17 16:59:00,1.5198,1.52,1.5195,1.5199,286800000.0
2009-04-17 17:00:00,1.51995,1.5202,1.51965,1.5202,514000000.0
2009-04-17 17:01:00,1.5202,1.5204,1.52015,1.52035,394600000.0
2009-04-17 17:02:00,1.52025,1.5204,1.5202,1.5202,225400000.0
2009-04-17 17:03:00,1.5202,1.52035,1.52015,1.52025,182400000.0
2009-04-17 17:04:00,1.5203,1.52065,1.5199,1.52065,337400000.0
2009-04-17 17:05:00,1.5207,1.52095,1.52035,1.52095,304000000.0
2009-04-17 17:06:00,1.52085,1.521,1.52075,1.52085,194400000.0
2009-04-17 17:07:00,1.52085,1.52095,1.5208,1.5209,171800000.0
2009-04-17 17:08:00,1.52085,1.52095,1.52065,1.52075,346600000.0
2009-04-17 17:09:00,1.5207,1.5209,1.52045,1.5207,299400000.0
2009-04-17 17:10:00,1.5208,1.521,1.5206,1.5209,189600000.0
2009-04-17 17:11:00,1.5209,1.5211,1.52055,1.52055,268000000.0
2009-04-17 17:12:00,1.5206,1.5208,1.52055,1.5207,350800000.0
2009-04-17 17:13:00,1.52065,1.52085,1.52065,1.5208,265000000.0
2009-04-17 17:14:00,1.5208,1.52085,1.5206,1.5207,250600000.0
2009-04-17 17:15:00,1.5207,1.52085,1.52065,1.5207,442800000.0
2009-04-17 17:16:00,1.52075,1.52095,1.5207,1.5208,417400000.0
2009-04-17 17:17:00,1.5208,1.5209,1.5208,1.52085,223400000.0
2009-04-17 17:18:00,1.52085,1.52095,1.52085,1.52085,69000000.0
2009-04-17 17:19:00,1.5208,1.52095,1.5208,1.5208,402800000.0
2009-04-17 17:20:00,1.5208,1.52085,1.5206,1.5206,367000000.0
2009-04-17 17:21:00,1.5206,1.5207,1.51985,1.51985,573100000.0
2009-04-17 17:22:00,1.5199,1.52,1.51975,1.51985,269599998.0
2009-04-17 17:23:00,1.5199,1.52015,1.5199,1.5201,192800000.0
2009-04-17 17:24:00,1.5201,1.5201,1.5198,1.51995,169400000.0
2009-04-17 17:25:00,1.51995,1.52,1.51975,1.51995,323400000.0
2009-04-17 17:26:00,1.51995,1.52005,1.51965,1.51985,261200000.0
2009-04-17 17:27:00,1.51985,1.52,1.5198,1.51985,360200000.0
2009-04-17 17:28:00,1.51995,1.52005,1.51985,1.52,308400000.0
2009-04-17 17:29:00,1.51995,1.51995,1.51965,1.51995,299800000.0
2009-04-17 17:30:00,1.52,1.52,1.5196,1.51975,383600000.0
2009-04-17 17:31:00,1.51985,1.5199,1.5193,1.5194,167400000.0
2009-04-17 17:32:00,1.5194,1.5198,1.5194,1.5197,142000000.0
2009-04-17 17:33:00,1.5196,1.52,1.51955,1.5197,142400000.0
2009-04-17 17:34:00,1.5197,1.51975,1.51955,1.5196,198600000.0
2009-04-17 17:35:00,1.5196,1.51965,1.51955,1.51955,199800000.0
2009-04-17 17:36:00,1.5196,1.5196,1.5195,1.5196,152400000.0
2009-04-17 17:37:00,1.5196,1.5196,1.51945,1.5195,228800000.0
2009-04-17 17:38:00,1.5196,1.5196,1.5195,1.51955,65800000.0
2009-04-17 17:39:00,1.5197,1.5199,1.51965,1.5199,81400000.0
2009-04-17 17:40:00,1.51995,1.5203,1.51975,1.51995,210400000.0
2009-04-17 17:41:00,1.52,1.52025,1.52,1.52025,248800000.0
2009-04-17 17:42:00,1.52025,1.5203,1.52005,1.5202,251600000.0
2009-04-17 17:43:00,1.52025,1.5203,1.5201,1.5202,221400000.0
2009-04-17 17:44:00,1.5202,1.5203,1.5201,1.5203,211400000.0
2009-04-17 17:45:00,1.52035,1.5205,1.52025,1.52025,279000000.0
2009-04-17 17:46:00,1.52025,1.5204,1.52025,1.52035,271200000.0
2009-04-17 17:47:00,1.5204,1.5208,1.5204,1.5207,146200000.0
2009-04-17 17:48:00,1.5207,1.5213,1.5207,1.52125,212400000.0
2009-04-17 17:49:00,1.5213,1.52135,1.52105,1.5211,182200000.0
2009-04-17 17:50:00,1.52105,1.52115,1.52095,1.52095,309400000.0
2009-04-17 17:51:00,1.52095,1.52105,1.52075,1.52105,249400000.0
2009-04-17 17:52:00,1.52105,1.52135,1.521,1.5213,318600000.0
2009-04-17 17:53:00,1.5213,1.5213,1.52115,1.52125,155800000.0
2009-04-17 17:54:00,1.5213,1.52155,1.52125,1.52145,114600000.0
2009-04-17 17:55:00,1.5214,1.5215,1.5212,1.52145,278000000.0
2009-04-17 17:56:00,1.5215,1.5216,1.52135,1.52135,225400000.0
2009-04-17 17:57:00,1.5214,1.5214,1.52115,1.52125,170800000.0
2009-04-17 17:58:00,1.5212,1.52125,1.5211,1.52125,132400000.0
2009-04-17 17:59:00,1.52125,1.5213,1.5212,1.5212,94200000.0
2009-04-17 18:00:00,1.5212,1.52155,1.5212,1.5213,168800000.0
2009-04-17 18:01:00,1.5213,1.5216,1.5213,1.52155,106800000.0
2009-04-17 18:02:00,1.5216,1.52185,1.5215,1.52155,224600000.0
2009-04-17 18:03:00,1.5215,1.5215,1.5215,1.5215,149400000.0
2009-04-17 18:04:00,1.5215,1.52155,1.5215,1.5215,193000000.0
2009-04-17 18:05:00,1.5215,1.5215,1.5215,1.5215,71200000.0
2009-04-17 18:06:00,1.5215,1.5217,1.52135,1.52155,297600000.0
2009-04-17 18:07:00,1.5214,1.5216,1.5214,1.5214,516800000.0
2009-04-17 18:08:00,1.52145,1.5215,1.5214,1.5215,97000000.0
2009-04-17 18:09:00,1.5215,1.5215,1.52115,1.5213,61400000.0
2009-04-17 18:10:00,1.5213,1.52145,1.5213,1.52135,115800000.0
2009-04-17 18:11:00,1.52135,1.5216,1.5213,1.5214,96600000.0
2009-04-17 18:12:00,1.52145,1.52165,1.5214,1.5216,69200000.0
2009-04-17 18:13:00,1.52145,1.5216,1.52135,1.5215,73800000.0
2009-04-17 18:14:00,1.5215,1.52165,1.5213,1.5213,80600000.0
2009-04-17 18:15:00,1.5213,1.5214,1.52125,1.5214,131600000.0
2009-04-17 18:16:00,1.52135,1.5215,1.5213,1.5213,177000000.0
2009-04-17 18:17:00,1.5213,1.5213,1.5213,1.5213,35000000.0
2009-04-17 18:18:00,1.5213,1.5213,1.52105,1.5213,90800000.0
2009-04-17 18:19:00,1.5213,1.52135,1.5213,1.5213,18000000.0
2009-04-17 18:20:00,1.5213,1.5213,1.52125,1.5213,65000000.0
2009-04-17 18:21:00,1.5213,1.5217,1.5213,1.5217,96400000.0
2009-04-17 18:22:00,1.52175,1.5221,1.5216,1.52185,201800000.0
2009-04-17 18:23:00,1.5218,1.5219,1.5216,1.52165,106200000.0
2009-04-17 18:24:00,1.52165,1.5218,1.52155,1.52155,108200000.0
2009-04-17 18:25:00,1.5216,1.52195,1.52155,1.5218,157600000.0
2009-04-17 18:26:00,1.5218,1.52195,1.52175,1.5218,133200000.0
2009-04-17 18:27:00,1.5218,1.5219,1.52175,1.5218,131200000.0
2009-04-17 18:28:00,1.5218,1.5221,1.5218,1.5221,173200000.0
2009-04-17 18:29:00,1.522,1.522,1.5219,1.522,75400000.0
2009-04-17 18:30:00,1.522,1.522,1.5215,1.5215,194400000.0
2009-04-17 18:31:00,1.5215,1.5216,1.5215,1.52155,28000000.0
2009-04-17 18:32:00,1.5216,1.5216,1.5214,1.5214,14000000.0
2009-04-17 18:33:00,1.52135,1.5215,1.52125,1.5214,66600000.0
2009-04-17 18:34:00,1.5215,1.5215,1.52135,1.5214,111200000.0
2009-04-17 18:35:00,1.5215,1.5215,1.5214,1.5214,101800000.0
2009-04-17 18:36:00,1.5214,1.5214,1.5213,1.5213,158200000.0
2009-04-17 18:37:00,1.5213,1.52165,1.52125,1.5216,239400000.0
2009-04-17 18:38:00,1.5216,1.5216,1.5213,1.5215,166000000.0
2009-04-17 18:39:00,1.5215,1.5215,1.5213,1.52135,89400000.0
2009-04-17 18:40:00,1.5213,1.5215,1.5213,1.5215,74400000.0
2009-04-17 18:41:00,1.5215,1.5216,1.5215,1.5216,72000000.0
2009-04-17 18:42:00,1.5215,1.5215,1.5214,1.5214,64200000.0
2009-04-17 18:43:00,1.52135,1.52155,1.52135,1.52145,80000000.0
2009-04-17 18:44:00,1.5215,1.5215,1.52135,1.52145,65600000.0
2009-04-17 18:45:00,1.52135,1.5215,1.52135,1.5215,47600000.0
2009-04-17 18:46:00,1.52155,1.5216,1.52145,1.5215,90800000.0
2009-04-17 18:47:00,1.5215,1.5216,1.5215,1.5215,317800000.0
2009-04-17 18:48:00,1.5215,1.5215,1.521,1.521,80600000.0
2009-04-17 18:49:00,1.52115,1.5212,1.52095,1.52105,92000000.0
2009-04-17 18:50:00,1.5211,1.5211,1.52105,1.52105,16200000.0
2009-04-17 18:51:00,1.52105,1.5212,1.52105,1.52115,15000000.0
2009-04-17 18:52:00,1.52115,1.52135,1.5209,1.521,38400000.0
2009-04-17 18:53:00,1.52105,1.5212,1.52105,1.5212,30400000.0
2009-04-17 18:54:00,1.5212,1.5212,1.5212,1.5212,48000000.0
2009-04-17 18:55:00,1.5212,1.5213,1.5212,1.5212,81200000.0
2009-04-17 18:56:00,1.52125,1.52125,1.52125,1.52125,16000000.0
2009-04-17 18:57:00,1.52105,1.5213,1.521,1.5212,78800000.0
2009-04-17 18:58:00,1.5212,1.5217,1.5212,1.5216,111200000.0
2009-04-17 18:59:00,1.5217,1.5221,1.52155,1.5218,189200000.0
2009-04-17 19:00:00,1.52175,1.522,1.5217,1.5218,65200000.0
2009-04-17 19:01:00,1.5218,1.52185,1.5217,1.5218,114000000.0
2009-04-17 19:02:00,1.5218,1.5218,1.5215,1.5215,141800000.0
2009-04-17 19:03:00,1.5215,1.5216,1.52125,1.5213,124800000.0
2009-04-17 19:04:00,1.5213,1.5214,1.5211,1.5213,143200000.0
2009-04-17 19:05:00,1.52145,1.5218,1.52145,1.52165,130400000.0
2009-04-17 19:06:00,1.5218,1.52185,1.52165,1.52185,32600000.0
2009-04-17 19:07:00,1.52185,1.522,1.52185,1.522,20400000.0
2009-04-17 19:08:00,1.522,1.52205,1.52185,1.522,165400000.0
2009-04-17 19:09:00,1.522,1.5223,1.52195,1.5223,75000000.0
2009-04-17 19:10:00,1.52225,1.5223,1.5219,1.522,49000000.0
2009-04-17 19:11:00,1.522,1.5224,1.52185,1.5223,84000000.0
2009-04-17 19:12:00,1.52211,1.52222,1.52177,1.52177,255200000.0
2009-04-17 19:13:00,1.52211,1.52217,1.52172,1.522,145400000.0
2009-04-17 19:14:00,1.52168,1.5222,1.52168,1.52218,279000000.0
2009-04-17 19:15:00,1.5223,1.5223,1.5223,1.5223,43000000.0
2009-04-17 19:16:00,1.5223,1.5223,1.52145,1.5215,148200000.0
2009-04-17 19:17:00,1.5215,1.5215,1.52125,1.52145,87800000.0
2009-04-17 19:18:00,1.5215,1.5215,1.5212,1.52125,100000000.0
2009-04-17 19:19:00,1.52125,1.5214,1.52125,1.5213,86000000.0
2009-04-17 19:20:00,1.5213,1.5213,1.52125,1.5213,17800000.0
2009-04-17 19:21:00,1.52125,1.5214,1.52125,1.5213,110800000.0
2009-04-17 19:22:00,1.5213,1.5217,1.5213,1.5217,33400000.0
2009-04-17 19:23:00,1.5217,1.5217,1.52155,1.52165,38800000.0
2009-04-17 19:24:00,1.52165,1.5218,1.5216,1.5218,20200000.0
2009-04-17 19:25:00,1.5218,1.5218,1.5216,1.5217,40200000.0
2009-04-17 19:26:00,1.5217,1.5221,1.5217,1.5221,107800000.0
2009-04-17 19:27:00,1.5221,1.52235,1.522,1.5221,153600000.0
2009-04-17 19:28:00,1.52205,1.5221,1.52185,1.52205,43400000.0
2009-04-17 19:29:00,1.52205,1.5221,1.522,1.5221,66600000.0
2009-04-17 19:30:00,1.52205,1.5222,1.52195,1.52205,58400000.0
2009-04-17 19:31:00,1.52205,1.52205,1.5219,1.5219,86400000.0
2009-04-17 19:32:00,1.5219,1.5219,1.52155,1.5216,70600000.0
2009-04-17 19:33:00,1.5216,1.52175,1.5216,1.5216,99000000.0
2009-04-17 19:34:00,1.5217,1.52175,1.5217,1.52175,97600000.0
2009-04-17 19:35:00,1.52175,1.522,1.5217,1.5219,82400000.0
2009-04-17 19:36:00,1.5219,1.5219,1.5215,1.5215,74400000.0
2009-04-17 19:37:00,1.5216,1.52195,1.5216,1.52175,66800000.0
2009-04-17 19:38:00,1.5216,1.5216,1.5216,1.5216,54600000.0
2009-04-17 19:39:00,1.5216,1.52175,1.5216,1.5217,144600000.0
2009-04-17 19:40:00,1.5217,1.52195,1.5217,1.52175,104200000.0
2009-04-17 19:41:00,1.52175,1.52225,1.52175,1.5221,92000000.0
2009-04-17 19:42:00,1.5221,1.5221,1.522,1.522,44000000.0
2009-04-17 19:43:00,1.522,1.5221,1.52195,1.522,74400000.0
2009-04-17 19:44:00,1.5221,1.5223,1.52205,1.5222,131400000.0
2009-04-17 19:45:00,1.5223,1.5223,1.52205,1.5221,71800000.0
2009-04-17 19:46:00,1.52205,1.5222,1.52205,1.5221,33200000.0
2009-04-17 19:47:00,1.5221,1.5222,1.52205,1.5221,152400000.0
2009-04-17 19:48:00,1.5222,1.5222,1.5221,1.5221,108400000.0
2009-04-17 19:49:00,1.5221,1.5221,1.522,1.522,94000000.0
2009-04-17 19:50:00,1.522,1.5221,1.5219,1.5219,21400000.0
2009-04-17 19:51:00,1.52185,1.5222,1.52185,1.5222,115000000.0
2009-04-17 19:52:00,1.5222,1.5222,1.5222,1.5222,126000000.0
2009-04-17 19:53:00,1.5221,1.5221,1.52195,1.522,35000000.0
2009-04-17 19:54:00,1.522,1.522,1.5219,1.522,117000000.0
2009-04-17 19:55:00,1.5221,1.5221,1.522,1.522,36000000.0
2009-04-17 19:56:00,1.522,1.522,1.52185,1.5219,68000000.0
2009-04-17 19:57:00,1.5219,1.5221,1.52185,1.52195,72200000.0
2009-04-17 19:58:00,1.522,1.522,1.52185,1.52185,39800000.0
2009-04-17 19:59:00,1.52185,1.52215,1.52185,1.52215,109600000.0
2009-04-17 20:00:00,1.52215,1.5222,1.52215,1.5222,55200000.0
2009-04-17 20:01:00,1.5222,1.5222,1.52205,1.52205,54000000.0
2009-04-17 20:02:00,1.52205,1.52205,1.52145,1.52145,100800000.0
2009-04-17 20:03:00,1.5214,1.5217,1.5212,1.5217,104600000.0
2009-04-17 20:04:00,1.5218,1.5219,1.5218,1.5218,246800000.0
2009-04-17 20:05:00,1.5218,1.52185,1.5216,1.5217,219600000.0
2009-04-17 20:06:00,1.5217,1.52195,1.5217,1.52195,112000000.0
2009-04-17 20:07:00,1.52195,1.5221,1.52195,1.522,82000000.0
2009-04-17 20:08:00,1.522,1.522,1.5216,1.52165,275400000.0
2009-04-17 20:09:00,1.5217,1.5221,1.52165,1.5221,177000000.0
2009-04-17 20:10:00,1.5221,1.52225,1.52195,1.52215,111600000.0
2009-04-17 20:11:00,1.52215,1.52245,1.522,1.5223,192400000.0
2009-04-17 20:12:00,1.5223,1.5227,1.52215,1.5223,178400000.0
2009-04-17 20:13:00,1.5223,1.5224,1.5221,1.52225,144200000.0
2009-04-17 20:14:00,1.52225,1.52225,1.52205,1.52205,36400000.0
2009-04-17 20:15:00,1.5221,1.5227,1.5221,1.5225,111000000.0
2009-04-17 20:16:00,1.5225,1.5226,1.52245,1.5226,37000000.0
2009-04-17 20:17:00,1.5226,1.52275,1.5226,1.5226,60600000.0
2009-04-17 20:18:00,1.52265,1.52275,1.5226,1.5227,145400000.0
2009-04-17 20:19:00,1.5227,1.52275,1.5226,1.52275,59400000.0
2009-04-17 20:20:00,1.52275,1.52275,1.52265,1.5227,30600000.0
2009-04-17 20:21:00,1.5227,1.5227,1.5224,1.5225,36000000.0
2009-04-17 20:22:00,1.52245,1.52245,1.5218,1.5219,170000000.0
2009-04-17 20:23:00,1.52185,1.52205,1.5217,1.52185,64200000.0
2009-04-17 20:24:00,1.5218,1.5218,1.5217,1.5218,39200000.0
2009-04-17 20:25:00,1.52175,1.5218,1.5217,1.5218,27800000.0
2009-04-17 20:26:00,1.5218,1.5221,1.5218,1.522,39000000.0
2009-04-17 20:27:00,1.522,1.522,1.52195,1.522,13000000.0
2009-04-17 20:28:00,1.522,1.5221,1.522,1.52205,11600000.0
2009-04-17 20:29:00,1.52205,1.52225,1.52205,1.5222,31400000.0
2009-04-17 20:30:00,1.5222,1.5224,1.5222,1.5223,68400000.0
2009-04-17 20:31:00,1.52235,1.52245,1.5223,1.5224,96400000.0
2009-04-17 20:32:00,1.5224,1.5225,1.52235,1.52235,161600000.0
2009-04-17 20:33:00,1.52235,1.52235,1.52225,1.5223,20600000.0
2009-04-17 20:34:00,1.52235,1.5224,1.5222,1.52225,56600000.0
2009-04-17 20:35:00,1.52225,1.52245,1.52225,1.5223,42600000.0
2009-04-17 20:36:00,1.5223,1.5224,1.5218,1.5218,135800000.0
2009-04-17 20:37:00,1.52185,1.5219,1.5216,1.5216,177600000.0
2009-04-17 20:38:00,1.52165,1.5218,1.5216,1.52175,86800000.0
2009-04-17 20:39:00,1.5219,1.5219,1.5216,1.5216,130600000.0
2009-04-17 20:40:00,1.5216,1.5217,1.52155,1.52165,70800000.0
2009-04-17 20:41:00,1.5217,1.5218,1.52165,1.5218,53600000.0
2009-04-17 20:42:00,1.5217,1.52175,1.5216,1.52165,117000000.0
2009-04-17 20:43:00,1.52165,1.5219,1.52165,1.5219,41200000.0
2009-04-17 20:44:00,1.5219,1.52215,1.52185,1.52205,22200000.0
2009-04-17 20:45:00,1.52205,1.5222,1.52205,1.52205,57400000.0
2009-04-17 20:46:00,1.5221,1.5223,1.5221,1.52225,37800000.0
2009-04-17 20:47:00,1.52225,1.5223,1.5221,1.5221,125000000.0
2009-04-17 20:48:00,1.5221,1.5221,1.52185,1.52185,137200000.0
2009-04-17 20:49:00,1.522,1.522,1.5215,1.5215,154800000.0
2009-04-17 20:50:00,1.5215,1.5218,1.52145,1.5218,128200000.0
2009-04-17 20:51:00,1.52165,1.52225,1.5216,1.52205,63600000.0
2009-04-17 20:52:00,1.522,1.522,1.5219,1.522,128600000.0
2009-04-17 20:53:00,1.522,1.522,1.5219,1.52195,163600000.0
2009-04-17 20:54:00,1.5219,1.5219,1.5215,1.52155,179000000.0
2009-04-17 20:55:00,1.52155,1.5216,1.521,1.52105,240600000.0
2009-04-17 20:56:00,1.52105,1.52125,1.5207,1.5207,204600000.0
2009-04-17 20:57:00,1.5207,1.5208,1.52045,1.5207,277600000.0
2009-04-17 20:58:00,1.52075,1.5208,1.52025,1.52045,245400000.0
2009-04-17 20:59:00,1.52045,1.521,1.52015,1.5206,293800000.0
2009-04-17 21:00:00,1.52055,1.5208,1.52055,1.52065,155600000.0
2009-04-17 21:01:00,1.5207,1.5207,1.52045,1.52065,116600000.0
2009-04-17 21:02:00,1.5207,1.52095,1.5206,1.52065,84100000.0
2009-04-17 21:03:00,1.5207,1.5209,1.52035,1.52035,63800000.0
2009-04-17 21:04:00,1.5204,1.5205,1.52005,1.5202,81200000.0
2009-04-17 21:05:00,1.5202,1.5207,1.5201,1.52025,142600000.0
2009-04-17 21:06:00,1.5203,1.5206,1.5203,1.5205,36800000.0
2009-04-17 21:07:00,1.52035,1.5206,1.52035,1.5205,73200000.0
2009-04-17 21:08:00,1.5205,1.5205,1.5205,1.5205,70000000.0
2009-04-17 21:09:00,1.5205,1.5205,1.5205,1.5205,54000000.0
2009-04-17 21:10:00,1.5205,1.52065,1.5205,1.52055,34400000.0
2009-04-17 21:11:00,1.52055,1.5208,1.52055,1.5208,22800000.0
2009-04-17 21:12:00,1.5207,1.52075,1.52065,1.52075,37600000.0
2009-04-17 21:13:00,1.52075,1.52075,1.5207,1.5207,18000000.0
2009-04-17 21:14:00,1.5207,1.5208,1.5207,1.5207,94000000.0
2009-04-17 21:15:00,1.52075,1.5208,1.5207,1.5207,49000000.0
2009-04-17 21:16:00,1.5207,1.5207,1.5207,1.5207,118000000.0
2009-04-17 21:17:00,1.5207,1.5207,1.5207,1.5207,83800000.0
2009-04-17 21:18:00,1.52022,1.52049,1.52022,1.52047,31400000.0
2009-04-17 21:19:00,1.5207,1.5207,1.5207,1.5207,54000000.0
2009-04-17 21:20:00,1.5207,1.5209,1.5207,1.52075,39600000.0
2009-04-17 21:21:00,1.5208,1.521,1.5208,1.5209,46800000.0
2009-04-17 21:22:00,1.5209,1.5209,1.5208,1.5208,97000000.0
2009-04-17 21:23:00,1.5208,1.52085,1.52075,1.5208,163400000.0
2009-04-17 21:24:00,1.5208,1.5208,1.5206,1.5206,34000000.0
2009-04-17 21:25:00,1.5206,1.5206,1.5204,1.5205,19400000.0
2009-04-17 21:26:00,1.5205,1.5206,1.5204,1.5205,50600000.0
2009-04-17 21:27:00,1.5205,1.52065,1.5205,1.5205,30000000.0
2009-04-17 21:28:00,1.5205,1.5206,1.5205,1.5206,6000000.0
2009-04-17 21:29:00,1.5205,1.5206,1.5205,1.5206,63000000.0
2009-04-17 21:30:00,1.5206,1.5206,1.5203,1.5203,126000000.0
2009-04-17 21:31:00,1.5204,1.52045,1.52015,1.5203,161800000.0
2009-04-17 21:32:00,1.52015,1.52045,1.52015,1.5203,110200000.0
2009-04-17 21:33:00,1.5203,1.52035,1.5201,1.52015,53600000.0
2009-04-17 21:34:00,1.52025,1.52025,1.5201,1.5201,83600000.0
2009-04-17 21:35:00,1.52015,1.52015,1.5201,1.5201,51600000.0
2009-04-17 21:36:00,1.52015,1.5203,1.5201,1.5202,114800000.0
2009-04-17 21:37:00,1.5202,1.5204,1.52015,1.52035,42800000.0
2009-04-17 21:38:00,1.52035,1.52035,1.52035,1.52035,3000000.0
2009-04-17 21:39:00,1.52035,1.52035,1.5202,1.5203,16400000.0
2009-04-17 21:40:00,1.5203,1.52035,1.5202,1.5202,88800000.0
2009-04-17 21:41:00,1.5202,1.5203,1.5202,1.5203,48000000.0
2009-04-17 21:42:00,1.52025,1.5204,1.52015,1.5202,210600000.0
2009-04-17 21:43:00,1.52025,1.5203,1.5202,1.5202,98800000.0
2009-04-17 21:44:00,1.5202,1.52025,1.52015,1.52025,26800000.0
2009-04-17 21:45:00,1.52025,1.5203,1.52025,1.52025,9600000.0
2009-04-17 21:46:00,1.5204,1.5204,1.51945,1.5196,146400000.0
2009-04-17 21:47:00,1.51965,1.51985,1.5194,1.5196,121000000.0
2009-04-17 21:48:00,1.5198,1.5198,1.51945,1.5196,55600000.0
2009-04-17 21:49:00,1.5197,1.5197,1.51955,1.51965,70600000.0
2009-04-17 21:50:00,1.5196,1.5197,1.5196,1.5197,190000000.0
2009-04-17 21:51:00,1.5199,1.5199,1.51965,1.5197,41600000.0
2009-04-17 21:52:00,1.5197,1.5197,1.51965,1.51965,38600000.0
2009-04-17 21:53:00,1.51965,1.5198,1.5196,1.5196,66400000.0
2009-04-17 21:54:00,1.51955,1.5197,1.5195,1.5195,35800000.0
2009-04-17 21:55:00,1.5195,1.5197,1.5195,1.5195,53000000.0
2009-04-17 21:56:00,1.5196,1.5196,1.51955,1.5196,3000000.0
2009-04-17 21:57:00,1.5196,1.5197,1.5196,1.5197,15200000.0
2009-04-17 21:58:00,1.51965,1.5198,1.51965,1.5198,28800000.0
2009-04-17 21:59:00,1.5199,1.52065,1.5199,1.5204,121000000.0
2009-04-17 22:00:00,1.5203,1.5204,1.5203,1.5204,52600000.0
2009-04-17 22:01:00,1.5204,1.5205,1.52035,1.5204,55000000.0
2009-04-17 22:02:00,1.5204,1.5204,1.5203,1.5203,11400000.0
2009-04-17 22:03:00,1.52025,1.5203,1.5201,1.52015,26600000.0
2009-04-17 22:04:00,1.52015,1.52055,1.52005,1.5201,47600000.0
2009-04-17 22:05:00,1.5201,1.5201,1.52,1.52,10400000.0
2009-04-17 22:06:00,1.5199,1.51995,1.5199,1.51995,14600000.0
2009-04-17 22:07:00,1.51995,1.52005,1.51995,1.52,28200000.0
2009-04-17 22:08:00,1.52,1.52,1.5199,1.51995,74800000.0
2009-04-17 22:09:00,1.51995,1.52,1.5199,1.52,44800000.0
2009-04-17 22:10:00,1.51995,1.52005,1.51985,1.5199,22400000.0
2009-04-17 22:11:00,1.5199,1.51995,1.5199,1.51995,3000000.0
2009-04-17 22:12:00,1.52,1.52005,1.5199,1.5199,28400000.0
2009-04-17 22:13:00,1.5199,1.52,1.5199,1.5199,29400000.0
2009-04-17 22:14:00,1.51995,1.51995,1.5199,1.5199,33600000.0
2009-04-17 22:15:00,1.5199,1.5199,1.5199,1.5199,5200000.0
2009-04-17 22:16:00,1.5199,1.52,1.51955,1.51955,27200000.0
2009-04-17 22:17:00,1.51955,1.5197,1.51955,1.51965,43200000.0
2009-04-17 22:18:00,1.51965,1.5197,1.51965,1.5197,24600000.0
2009-04-17 22:19:00,1.5197,1.51975,1.5196,1.51975,30600000.0
2009-04-17 22:20:00,1.51975,1.51975,1.5196,1.51965,122200000.0
2009-04-17 22:21:00,1.51965,1.5197,1.51955,1.5196,97800000.0
2009-04-17 22:22:00,1.5196,1.5197,1.5196,1.5197,19400000.0
2009-04-17 22:23:00,1.51965,1.5197,1.5195,1.5196,51600000.0
2009-04-17 22:24:00,1.5196,1.5196,1.5196,1.5196,12000000.0
2009-04-17 22:25:00,1.51947,1.51955,1.51933,1.5195,43800000.0
2009-04-17 22:26:00,1.5196,1.5196,1.5196,1.5196,6000000.0
2009-04-17 22:27:00,1.5196,1.5196,1.5196,1.5196,15000000.0
2009-04-17 22:28:00,1.5196,1.5196,1.5196,1.5196,12000000.0
2009-04-17 22:29:00,1.5195,1.5195,1.51945,1.5195,46400000.0
2009-04-17 22:30:00,1.5196,1.5198,1.5196,1.5198,35200000.0
2009-04-17 22:31:00,1.5197,1.5198,1.5196,1.5198,30800000.0
2009-04-17 22:32:00,1.5198,1.5198,1.5195,1.5195,13800000.0
2009-04-17 22:33:00,1.5195,1.51965,1.5195,1.5195,32800000.0
2009-04-17 22:34:00,1.51955,1.5196,1.5195,1.5195,100200000.0
2009-04-17 22:35:00,1.5195,1.51955,1.5195,1.5195,21800000.0
2009-04-17 22:36:00,1.5195,1.5195,1.5195,1.5195,6200000.0
2009-04-17 22:37:00,1.5195,1.5195,1.5195,1.5195,4800000.0
2009-04-17 22:38:00,1.51945,1.51945,1.51945,1.51945,40600000.0
2009-04-17 22:39:00,1.51945,1.5195,1.51945,1.51945,138400000.0
2009-04-17 22:40:00,1.51945,1.51945,1.51945,1.51945,93600000.0
2009-04-17 22:41:00,1.51945,1.5195,1.51945,1.51945,64400000.0
2009-04-17 22:42:00,1.51945,1.5196,1.51945,1.51955,41000000.0
2009-04-17 22:43:00,1.5196,1.5197,1.51945,1.51945,44600000.0
2009-04-17 22:44:00,1.51935,1.51945,1.51925,1.51925,63400001.0
2009-04-17 22:45:00,1.51925,1.51925,1.51925,1.51925,46800001.0
2009-04-17 22:46:00,1.51925,1.51925,1.51925,1.51925,48800000.0
2009-04-17 22:47:00,1.51925,1.5194,1.51925,1.51925,39200001.0
2009-04-17 22:48:00,1.51925,1.51925,1.51925,1.51925,78800002.0
2009-04-17 22:49:00,1.51925,1.51935,1.51925,1.51935,31600001.0
2009-04-17 22:50:00,1.5193,1.51935,1.5193,1.51935,89600000.0
2009-04-17 22:51:00,1.51871,1.51898,1.51871,1.51898,86200000.0
2009-04-17 22:52:00,1.5193,1.51935,1.5193,1.51935,20800000.0
2009-04-17 22:53:00,1.51907,1.51907,1.5188,1.51899,45400000.0
2009-04-17 22:54:00,1.5193,1.51935,1.5193,1.51935,6800000.0
2009-04-17 22:55:00,1.51881,1.5191,1.51881,1.51905,47400000.0
2009-04-17 22:56:00,1.51925,1.51945,1.51925,1.51945,15800000.0
2009-04-17 22:57:00,1.5194,1.5194,1.51935,1.51935,20000000.0
2009-04-17 22:58:00,1.51935,1.51955,1.5193,1.51955,47800000.0
2009-04-17 22:59:00,1.51955,1.51985,1.51945,1.51965,38000000.0
2009-04-19 23:00:00,1.52117,1.52135,1.52104,1.52117,19200000.0
2009-04-19 23:01:00,1.51985,1.51985,1.51985,1.51985,2000000.0
2009-04-19 23:02:00,1.52025,1.52055,1.52025,1.52055,3000000.0
2009-04-19 23:03:00,1.5207,1.5207,1.52035,1.52035,3000000.0
2009-04-19 23:04:00,1.52055,1.52115,1.52055,1.52115,4000000.0
2009-04-19 23:05:00,1.5211,1.52145,1.5209,1.5212,33200000.0
2009-04-19 23:06:00,1.5212,1.5213,1.5212,1.5213,8400000.0
2009-04-19 23:07:00,1.5213,1.5213,1.5213,1.5213,6000000.0
2009-04-19 23:08:00,1.52137,1.52189,1.52137,1.52189,69600000.0
2009-04-19 23:09:00,1.52179,1.52189,1.52172,1.52178,113200000.0
2009-04-19 23:10:00,1.52095,1.5211,1.52095,1.5211,2000000.0
2009-04-19 23:11:00,1.52105,1.5213,1.52105,1.5213,10400000.0
2009-04-19 23:12:00,1.5213,1.5213,1.5213,1.5213,3000000.0
2009-04-19 23:13:00,1.52181,1.52189,1.52146,1.52177,94400000.0
2009-04-19 23:14:00,1.52095,1.52105,1.52095,1.52105,9200000.0
2009-04-19 23:15:00,1.5212,1.52125,1.5207,1.5207,6000000.0
2009-04-19 23:16:00,1.52085,1.52085,1.52085,1.52085,4000000.0
2009-04-19 23:17:00,1.52095,1.52095,1.52095,1.52095,2000000.0
2009-04-19 23:18:00,1.52095,1.52095,1.52095,1.52095,2000000.0
2009-04-19 23:19:00,1.5213,1.52138,1.5213,1.52138,45800000.0
2009-04-19 23:20:00,1.52107,1.52131,1.52107,1.52129,38200000.0
2009-04-19 23:21:00,1.52082,1.52095,1.52077,1.52077,172400000.0
2009-04-19 23:22:00,1.52095,1.52095,1.52095,1.52095,2000000.0
2009-04-19 23:23:00,1.51995,1.52085,1.5195,1.52075,25400000.0
2009-04-19 23:24:00,1.52075,1.52075,1.52065,1.52065,4000000.0
2009-04-19 23:25:00,1.52075,1.52075,1.52075,1.52075,4000000.0
2009-04-19 23:26:00,1.5207,1.52075,1.52065,1.52065,18000000.0
2009-04-19 23:27:00,1.52065,1.52065,1.52065,1.52065,2000000.0
2009-04-19 23:28:00,1.52082,1.52165,1.52082,1.52165,54800000.0
2009-04-19 23:29:00,1.5217,1.52183,1.5217,1.52175,120200000.0
2009-04-19 23:30:00,1.52065,1.52065,1.52065,1.52065,2000000.0
2009-04-19 23:31:00,1.5205,1.5205,1.52035,1.52035,4000000.0
2009-04-19 23:32:00,1.52047,1.52123,1.52047,1.52123,84800000.0
2009-04-19 23:33:00,1.52035,1.52035,1.52035,1.52035,3000000.0
2009-04-19 23:34:00,1.52082,1.52112,1.52082,1.52112,106800000.0
2009-04-19 23:35:00,1.5204,1.52065,1.5204,1.52065,11000000.0
2009-04-19 23:36:00,1.52065,1.52065,1.52,1.52035,12400000.0
2009-04-19 23:37:00,1.52035,1.52035,1.52035,1.52035,2000000.0
2009-04-19 23:38:00,1.52035,1.52055,1.52035,1.52055,5000000.0
2009-04-19 23:39:00,1.5204,1.5204,1.52015,1.52015,25200000.0
2009-04-19 23:40:00,1.52015,1.52025,1.5196,1.5196,8200000.0
2009-04-19 23:41:00,1.5196,1.5201,1.5195,1.5199,26600000.0
2009-04-19 23:42:00,1.51995,1.52005,1.51985,1.51995,7000000.0
2009-04-19 23:43:00,1.5199,1.52015,1.5199,1.5201,20600000.0
2009-04-19 23:44:00,1.52015,1.52015,1.52015,1.52015,2200000.0
2009-04-19 23:45:00,1.5202,1.52025,1.5202,1.52025,2000000.0
2009-04-19 23:46:00,1.52015,1.52045,1.52015,1.52045,9400000.0
2009-04-19 23:47:00,1.52055,1.52135,1.5201,1.52115,41600000.0
2009-04-19 23:48:00,1.521,1.52145,1.52045,1.52145,39200000.0
2009-04-19 23:49:00,1.5215,1.5215,1.5214,1.52145,6200000.0
2009-04-19 23:50:00,1.52119,1.52157,1.52114,1.52114,55200000.0
2009-04-19 23:51:00,1.52162,1.52172,1.52141,1.52141,303600000.0
2009-04-19 23:52:00,1.52165,1.52165,1.52157,1.5216,66800000.0
2009-04-19 23:53:00,1.5216,1.52177,1.5215,1.5215,41800000.0
2009-04-19 23:54:00,1.52102,1.52164,1.52102,1.52148,99000000.0
2009-04-19 23:55:00,1.5211,1.5211,1.5211,1.5211,3000000.0
2009-04-19 23:56:00,1.5212,1.52137,1.521,1.52115,187800000.0
2009-04-19 23:57:00,1.52089,1.5211,1.52074,1.5211,256200000.0
2009-04-19 23:58:00,1.52135,1.52135,1.5212,1.5213,25200000.0
2009-04-19 23:59:00,1.52135,1.52135,1.5212,1.5212,23200000.0
2009-04-20 00:00:00,1.52125,1.5213,1.5212,1.5213,34600000.0
2009-04-20 00:01:00,1.52125,1.52125,1.52115,1.52115,11000000.0
2009-04-20 00:02:00,1.52105,1.52115,1.52105,1.52115,2000000.0
2009-04-20 00:03:00,1.52125,1.52125,1.52105,1.5211,5000000.0
2009-04-20 00:04:00,1.5211,1.52125,1.5211,1.52125,4000000.0
2009-04-20 00:05:00,1.52125,1.5214,1.5212,1.5212,48400000.0
2009-04-20 00:06:00,1.5212,1.522,1.52115,1.5212,123000000.0
2009-04-20 00:07:00,1.5212,1.5214,1.5209,1.521,55600000.0
2009-04-20 00:08:00,1.52115,1.52125,1.521,1.521,40000000.0
2009-04-20 00:09:00,1.521,1.522,1.51995,1.52125,132000000.0
2009-04-20 00:10:00,1.5212,1.522,1.5205,1.5206,79400000.0
2009-04-20 00:11:00,1.52075,1.52185,1.52065,1.52165,45400000.0
2009-04-20 00:12:00,1.5217,1.52185,1.5217,1.5217,39000000.0
2009-04-20 00:13:00,1.52175,1.52175,1.5211,1.5213,45400000.0
2009-04-20 00:14:00,1.52135,1.52135,1.521,1.52115,149200000.0
2009-04-20 00:15:00,1.52135,1.52145,1.52135,1.52135,15200000.0
2009-04-20 00:16:00,1.52135,1.5216,1.52135,1.52155,67800000.0
2009-04-20 00:17:00,1.52155,1.52175,1.52155,1.52175,66400000.0
2009-04-20 00:18:00,1.52175,1.52185,1.52175,1.52185,32000000.0
2009-04-20 00:19:00,1.52175,1.52175,1.5212,1.5215,72200000.0
2009-04-20 00:20:00,1.52165,1.52165,1.52075,1.52095,161000000.0
2009-04-20 00:21:00,1.5212,1.5216,1.5209,1.5216,65800000.0
2009-04-20 00:22:00,1.52129,1.52171,1.52129,1.52156,170600000.0
2009-04-20 00:23:00,1.5215,1.5215,1.52105,1.5213,53000000.0
2009-04-20 00:24:00,1.5213,1.52145,1.521,1.521,110200000.0
2009-04-20 00:25:00,1.52125,1.52125,1.521,1.5211,77200000.0
2009-04-20 00:26:00,1.5211,1.52125,1.5204,1.52115,119400000.0
2009-04-20 00:27:00,1.5213,1.5213,1.52075,1.5209,56200000.0
2009-04-20 00:28:00,1.52105,1.52135,1.521,1.52105,64000000.0
2009-04-20 00:29:00,1.52105,1.5216,1.52105,1.5216,58000000.0
2009-04-20 00:30:00,1.52115,1.52135,1.52115,1.5213,55000000.0
2009-04-20 00:31:00,1.5215,1.5215,1.52105,1.5211,42800000.0
2009-04-20 00:32:00,1.5211,1.5212,1.5209,1.5209,38600000.0
2009-04-20 00:33:00,1.5209,1.521,1.5207,1.5208,37200000.0
2009-04-20 00:34:00,1.5208,1.5209,1.52075,1.52075,18600000.0
2009-04-20 00:35:00,1.5208,1.52115,1.5208,1.52115,8000000.0
2009-04-20 00:36:00,1.5212,1.5212,1.52075,1.521,81600000.0
2009-04-20 00:37:00,1.52108,1.52118,1.52108,1.52118,5600000.0
2009-04-20 00:38:00,1.521,1.521,1.521,1.521,9000000.0
2009-04-20 00:39:00,1.521,1.5211,1.5206,1.52095,108800000.0
2009-04-20 00:40:00,1.5208,1.52105,1.5205,1.5206,132000000.0
2009-04-20 00:41:00,1.5208,1.52095,1.5205,1.5205,109600000.0
2009-04-20 00:42:00,1.5205,1.521,1.5205,1.5206,103600000.0
2009-04-20 00:43:00,1.5206,1.52075,1.5206,1.5206,14600000.0
2009-04-20 00:44:00,1.52075,1.5209,1.5206,1.52075,145600000.0
2009-04-20 00:45:00,1.5207,1.52085,1.5207,1.52085,14400000.0
2009-04-20 00:46:00,1.5209,1.521,1.5208,1.521,115200000.0
2009-04-20 00:47:00,1.521,1.5211,1.5209,1.521,101600000.0
2009-04-20 00:48:00,1.5209,1.521,1.5207,1.52075,74400000.0
2009-04-20 00:49:00,1.5208,1.5208,1.5207,1.5208,62000000.0
2009-04-20 00:50:00,1.5208,1.5208,1.5208,1.5208,7000000.0
2009-04-20 00:51:00,1.52085,1.52085,1.5208,1.5208,16000000.0
2009-04-20 00:52:00,1.5206,1.52091,1.5206,1.52091,50600000.0
2009-04-20 00:53:00,1.5208,1.5208,1.5208,1.5208,7000000.0
2009-04-20 00:54:00,1.5208,1.52085,1.52075,1.5208,54600000.0
2009-04-20 00:55:00,1.5208,1.5208,1.5206,1.52065,22200000.0
2009-04-20 00:56:00,1.52047,1.52073,1.52047,1.52073,164600000.0
2009-04-20 00:57:00,1.52075,1.52075,1.5206,1.5206,37600000.0
2009-04-20 00:58:00,1.5207,1.5208,1.52055,1.5208,71200000.0
2009-04-20 00:59:00,1.5208,1.5211,1.52035,1.52035,106600000.0
2009-04-20 01:00:00,1.5202,1.5206,1.5202,1.5203,50800000.0
2009-04-20 01:01:00,1.5203,1.5203,1.52025,1.52025,6400000.0
2009-04-20 01:02:00,1.5203,1.5203,1.52,1.52,80600000.0
2009-04-20 01:03:00,1.52,1.5206,1.5198,1.5205,81800000.0
2009-04-20 01:04:00,1.5204,1.5204,1.5204,1.5204,26599999.0
2009-04-20 01:05:00,1.5204,1.5204,1.5204,1.5204,42000000.0
2009-04-20 01:06:00,1.52035,1.5204,1.5203,1.5204,60400000.0
2009-04-20 01:07:00,1.5203,1.5204,1.5203,1.5204,17400000.0
2009-04-20 01:08:00,1.5204,1.5204,1.52035,1.52035,9400000.0
2009-04-20 01:09:00,1.5204,1.5205,1.5204,1.5205,10000000.0
2009-04-20 01:10:00,1.5205,1.52055,1.52045,1.5205,64400000.0
2009-04-20 01:11:00,1.5206,1.52065,1.52055,1.5206,73200000.0
2009-04-20 01:12:00,1.5206,1.5206,1.5206,1.5206,56000000.0
2009-04-20 01:13:00,1.5206,1.5206,1.5206,1.5206,14000000.0
2009-04-20 01:14:00,1.5206,1.5206,1.52055,1.52055,5400000.0
2009-04-20 01:15:00,1.52028,1.52034,1.52008,1.52021,58400000.0
2009-04-20 01:16:00,1.5205,1.5205,1.5205,1.5205,21000000.0
2009-04-20 01:17:00,1.5205,1.52055,1.5205,1.5205,43400000.0
2009-04-20 01:18:00,1.5205,1.5205,1.5205,1.5205,57600000.0
2009-04-20 01:19:00,1.5205,1.5205,1.5205,1.5205,7000000.0
2009-04-20 01:20:00,1.52037,1.52055,1.52036,1.52047,99000000.0
2009-04-20 01:21:00,1.5205,1.5205,1.5205,1.5205,21800000.0
2009-04-20 01:22:00,1.5205,1.5205,1.5205,1.5205,106600000.0
2009-04-20 01:23:00,1.5205,1.5205,1.52045,1.5205,68600000.0
2009-04-20 01:24:00,1.5205,1.5205,1.5205,1.5205,101400000.0
2009-04-20 01:25:00,1.5205,1.5205,1.52045,1.5205,67600000.0
2009-04-20 01:26:00,1.5205,1.5206,1.5204,1.52055,149200000.0
2009-04-20 01:27:00,1.52055,1.5207,1.5205,1.5206,142800000.0
2009-04-20 01:28:00,1.5206,1.5206,1.52045,1.5205,132200000.0
2009-04-20 01:29:00,1.5205,1.52055,1.5205,1.5205,29800000.0
2009-04-20 01:30:00,1.5205,1.52055,1.51995,1.52,164400000.0
2009-04-20 01:31:00,1.52,1.52015,1.52,1.52005,88800000.0
2009-04-20 01:32:00,1.5201,1.52025,1.5201,1.52025,90800000.0
2009-04-20 01:33:00,1.52025,1.52055,1.52025,1.52045,41600000.0
2009-04-20 01:34:00,1.52055,1.52055,1.52045,1.5205,137000000.0
2009-04-20 01:35:00,1.52055,1.52065,1.5205,1.52065,20800000.0
2009-04-20 01:36:00,1.52055,1.52055,1.5205,1.5205,11000000.0
2009-04-20 01:37:00,1.52055,1.52055,1.5205,1.5205,44600000.0
2009-04-20 01:38:00,1.5205,1.52065,1.5205,1.52065,14000000.0
2009-04-20 01:39:00,1.5206,1.5206,1.5205,1.5205,9600000.0
2009-04-20 01:40:00,1.5205,1.5205,1.52035,1.5205,86800000.0
2009-04-20 01:41:00,1.52045,1.52045,1.5204,1.52045,9400000.0
2009-04-20 01:42:00,1.5204,1.52045,1.52035,1.5204,72200000.0
2009-04-20 01:43:00,1.5202,1.5204,1.5202,1.5202,95400000.0
2009-04-20 01:44:00,1.5202,1.52025,1.5202,1.52025,50000000.0
2009-04-20 01:45:00,1.52025,1.52025,1.52025,1.52025,5000000.0
2009-04-20 01:46:00,1.5203,1.5204,1.52025,1.52025,5000000.0
2009-04-20 01:47:00,1.52025,1.5203,1.5202,1.52025,21400000.0
2009-04-20 01:48:00,1.5203,1.5205,1.5202,1.5203,105200000.0
2009-04-20 01:49:00,1.5204,1.5204,1.5203,1.5203,103000000.0
2009-04-20 01:50:00,1.5203,1.5206,1.5203,1.5206,88000000.0
2009-04-20 01:51:00,1.52055,1.52055,1.52035,1.52035,23000000.0
2009-04-20 01:52:00,1.5203,1.52045,1.51995,1.52035,169600000.0
2009-04-20 01:53:00,1.52035,1.52035,1.5203,1.52035,20600000.0
2009-04-20 01:54:00,1.5204,1.5204,1.5202,1.5203,30800000.0
2009-04-20 01:55:00,1.5202,1.5202,1.5202,1.5202,112000000.0
2009-04-20 01:56:00,1.5202,1.52035,1.5202,1.5202,163600000.0
2009-04-20 01:57:00,1.5202,1.5202,1.52,1.52,120200000.0
2009-04-20 01:58:00,1.52,1.52,1.52,1.52,182000000.0
2009-04-20 01:59:00,1.52,1.52,1.52,1.52,139400000.0
2009-04-20 02:00:00,1.52,1.52075,1.52,1.52075,204600000.0
2009-04-20 02:01:00,1.52065,1.5211,1.5206,1.5211,90000000.0
2009-04-20 02:02:00,1.5211,1.5211,1.52045,1.5207,94200000.0
2009-04-20 02:03:00,1.5207,1.5208,1.5202,1.5202,75600000.0
2009-04-20 02:04:00,1.5202,1.5206,1.5202,1.52045,127600000.0
2009-04-20 02:05:00,1.5205,1.5208,1.52025,1.52065,165000000.0
2009-04-20 02:06:00,1.52075,1.52075,1.52075,1.52075,38000000.0
2009-04-20 02:07:00,1.52075,1.52075,1.52075,1.52075,25600000.0
2009-04-20 02:08:00,1.52075,1.52075,1.52045,1.52075,17900000.0
2009-04-20 02:09:00,1.52075,1.52075,1.52,1.5202,328000000.0
2009-04-20 02:10:00,1.52035,1.52045,1.5202,1.5202,118600000.0
2009-04-20 02:11:00,1.5202,1.52035,1.5202,1.5202,441800000.0
2009-04-20 02:12:00,1.5202,1.5203,1.5202,1.5202,260600000.0
2009-04-20 02:13:00,1.5203,1.5204,1.5203,1.5203,87000000.0
2009-04-20 02:14:00,1.5203,1.5203,1.52,1.52,184200000.0
2009-04-20 02:15:00,1.52,1.5202,1.5198,1.5198,235200000.0
2009-04-20 02:16:00,1.5198,1.51995,1.5194,1.5196,352000000.0
2009-04-20 02:17:00,1.5196,1.5198,1.51955,1.5197,100400000.0
2009-04-20 02:18:00,1.5197,1.51995,1.51965,1.51985,235800000.0
2009-04-20 02:19:00,1.51985,1.52065,1.51955,1.52065,182400000.0
2009-04-20 02:20:00,1.52065,1.5207,1.5199,1.52,283800000.0
2009-04-20 02:21:00,1.51995,1.5203,1.5199,1.52005,187400000.0
2009-04-20 02:22:00,1.5201,1.5201,1.52,1.52005,55600000.0
2009-04-20 02:23:00,1.5201,1.52025,1.51995,1.52,166600000.0
2009-04-20 02:24:00,1.52005,1.5202,1.52,1.52,185800000.0
2009-04-20 02:25:00,1.52015,1.5202,1.52,1.52,90400000.0
2009-04-20 02:26:00,1.52005,1.5202,1.52,1.52015,51800000.0
2009-04-20 02:27:00,1.52,1.52035,1.51995,1.52015,231200000.0
2009-04-20 02:28:00,1.5202,1.5202,1.52,1.5202,95000000.0
2009-04-20 02:29:00,1.52015,1.5208,1.52015,1.5204,201400000.0
2009-04-20 02:30:00,1.5204,1.5212,1.5203,1.5211,267400000.0
2009-04-20 02:31:00,1.5211,1.5211,1.52065,1.52065,154400000.0
2009-04-20 02:32:00,1.52065,1.52065,1.52025,1.5205,94400000.0
2009-04-20 02:33:00,1.5205,1.52085,1.52045,1.52085,74400000.0
2009-04-20 02:34:00,1.52035,1.52082,1.52035,1.52069,89400000.0
2009-04-20 02:35:00,1.5208,1.52105,1.5204,1.52095,186600000.0
2009-04-20 02:36:00,1.521,1.521,1.5205,1.5205,180400000.0
2009-04-20 02:37:00,1.5205,1.52065,1.5205,1.5206,50200000.0
2009-04-20 02:38:00,1.5206,1.52085,1.5199,1.5205,144600000.0
2009-04-20 02:39:00,1.52055,1.52065,1.52,1.5201,280200000.0
2009-04-20 02:40:00,1.52,1.5201,1.5198,1.5198,212000000.0
2009-04-20 02:41:00,1.5198,1.5201,1.5193,1.5197,363800001.0
2009-04-20 02:42:00,1.51985,1.5201,1.5198,1.52,180000000.0
2009-04-20 02:43:00,1.52,1.5202,1.51995,1.5201,108200000.0
2009-04-20 02:44:00,1.5201,1.52045,1.51985,1.5202,220000000.0
2009-04-20 02:45:00,1.5202,1.52065,1.5202,1.5205,117600000.0
2009-04-20 02:46:00,1.52055,1.52055,1.51995,1.52,123000000.0
2009-04-20 02:47:00,1.5203,1.52045,1.52,1.52045,123600000.0
2009-04-20 02:48:00,1.5203,1.5208,1.52025,1.52045,209200000.0
2009-04-20 02:49:00,1.52035,1.5207,1.51985,1.5202,230800000.0
2009-04-20 02:50:00,1.5202,1.5202,1.51995,1.52,95800000.0
2009-04-20 02:51:00,1.52,1.52015,1.51995,1.5201,131000000.0
2009-04-20 02:52:00,1.52,1.52015,1.5199,1.52,139400000.0
2009-04-20 02:53:00,1.51995,1.5202,1.5199,1.5202,130000000.0
2009-04-20 02:54:00,1.52025,1.52025,1.5198,1.5198,150800000.0
2009-04-20 02:55:00,1.52,1.5201,1.52,1.5201,104000000.0
2009-04-20 02:56:00,1.5201,1.52035,1.5201,1.52035,20500000.0
2009-04-20 02:57:00,1.52035,1.52035,1.51975,1.5198,190700000.0
2009-04-20 02:58:00,1.5198,1.52005,1.51965,1.51995,162800000.0
2009-04-20 02:59:00,1.51995,1.52005,1.51995,1.52005,12000000.0
2009-04-20 03:00:00,1.52015,1.5206,1.52015,1.52045,143200000.0
2009-04-20 03:01:00,1.5205,1.5205,1.51985,1.5202,100400000.0
2009-04-20 03:02:00,1.5202,1.52025,1.5202,1.52025,28000000.0
2009-04-20 03:03:00,1.5202,1.52025,1.52005,1.52025,47600000.0
2009-04-20 03:04:00,1.52025,1.5205,1.52015,1.52035,107800000.0
2009-04-20 03:05:00,1.5203,1.5203,1.51975,1.52015,136800000.0
2009-04-20 03:06:00,1.52025,1.52035,1.52015,1.52035,15600000.0
2009-04-20 03:07:00,1.52025,1.5206,1.52015,1.52045,87200000.0
2009-04-20 03:08:00,1.52045,1.52045,1.52015,1.52025,73400000.0
2009-04-20 03:09:00,1.52025,1.5203,1.52025,1.52025,37600000.0
2009-04-20 03:10:00,1.5203,1.5203,1.52025,1.52025,21600000.0
2009-04-20 03:11:00,1.5203,1.52035,1.52025,1.52025,52800000.0
2009-04-20 03:12:00,1.5203,1.52035,1.52025,1.52025,62000000.0
2009-04-20 03:13:00,1.5202,1.52025,1.5202,1.52025,53600000.0
2009-04-20 03:14:00,1.5202,1.5203,1.5202,1.5202,135800000.0
2009-04-20 03:15:00,1.5202,1.52025,1.5202,1.52025,50200000.0
2009-04-20 03:16:00,1.52025,1.52025,1.5202,1.5202,98400000.0
2009-04-20 03:17:00,1.52025,1.52025,1.5202,1.5202,148200000.0
2009-04-20 03:18:00,1.5202,1.5203,1.51975,1.51985,151000000.0
2009-04-20 03:19:00,1.51985,1.51995,1.51985,1.51995,86000000.0
2009-04-20 03:20:00,1.52005,1.52005,1.51995,1.51995,13600000.0
2009-04-20 03:21:00,1.52,1.52,1.5199,1.51995,33000000.0
2009-04-20 03:22:00,1.51985,1.52,1.51985,1.51985,44000000.0
2009-04-20 03:23:00,1.51985,1.52015,1.51985,1.5201,75600000.0
2009-04-20 03:24:00,1.51972,1.51984,1.51972,1.51975,24400000.0
2009-04-20 03:25:00,1.52005,1.52005,1.52005,1.52005,8000000.0
2009-04-20 03:26:00,1.5201,1.5201,1.52,1.52005,28800000.0
2009-04-20 03:27:00,1.52,1.5201,1.52,1.52,58800000.0
2009-04-20 03:28:00,1.52,1.5202,1.52,1.5201,53000000.0
2009-04-20 03:29:00,1.52005,1.52005,1.51995,1.52,76000000.0
2009-04-20 03:30:00,1.52,1.5205,1.5199,1.52005,157000000.0
2009-04-20 03:31:00,1.52,1.52,1.5198,1.5199,195400000.0
2009-04-20 03:32:00,1.5199,1.51995,1.5196,1.5196,298000000.0
2009-04-20 03:33:00,1.5196,1.51985,1.5196,1.5198,309200000.0
2009-04-20 03:34:00,1.5198,1.52005,1.5196,1.5198,328200000.0
2009-04-20 03:35:00,1.51975,1.5199,1.5195,1.51955,178600000.0
2009-04-20 03:36:00,1.51955,1.5199,1.51945,1.5197,184200000.0
2009-04-20 03:37:00,1.51965,1.51965,1.51955,1.51955,171200000.0
2009-04-20 03:38:00,1.5197,1.51975,1.5195,1.51955,136800000.0
2009-04-20 03:39:00,1.5196,1.5196,1.51955,1.51955,58600000.0
2009-04-20 03:40:00,1.51955,1.5197,1.51955,1.5196,54000000.0
2009-04-20 03:41:00,1.5196,1.5198,1.5196,1.5196,30200000.0
2009-04-20 03:42:00,1.5196,1.5196,1.51955,1.5196,153000000.0
2009-04-20 03:43:00,1.5196,1.5196,1.5195,1.5196,238600000.0
2009-04-20 03:44:00,1.5196,1.51975,1.5194,1.5195,126000000.0
2009-04-20 03:45:00,1.5195,1.5197,1.5195,1.5195,57800000.0
2009-04-20 03:46:00,1.5195,1.5195,1.5194,1.5195,60600000.0
2009-04-20 03:47:00,1.5195,1.5197,1.5194,1.5196,79200000.0
2009-04-20 03:48:00,1.5195,1.5198,1.5195,1.5195,130400000.0
2009-04-20 03:49:00,1.5195,1.5195,1.5195,1.5195,49200000.0
2009-04-20 03:50:00,1.5194,1.52,1.5194,1.51975,196400000.0
2009-04-20 03:51:00,1.51975,1.5198,1.5195,1.5197,123600000.0
2009-04-20 03:52:00,1.5197,1.5197,1.5197,1.5197,51000000.0
2009-04-20 03:53:00,1.5197,1.5197,1.5197,1.5197,12000000.0
2009-04-20 03:54:00,1.5197,1.5197,1.5195,1.5195,86000000.0
2009-04-20 03:55:00,1.5195,1.5195,1.5195,1.5195,177400000.0
2009-04-20 03:56:00,1.5195,1.51955,1.5195,1.5195,103600000.0
2009-04-20 03:57:00,1.5195,1.5195,1.5195,1.5195,155000000.0
2009-04-20 03:58:00,1.5195,1.5195,1.51945,1.5195,115000000.0
2009-04-20 03:59:00,1.5195,1.5195,1.5195,1.5195,91600000.0
2009-04-20 04:00:00,1.5195,1.5195,1.5195,1.5195,79800000.0
2009-04-20 04:01:00,1.5195,1.5199,1.5195,1.5197,135800000.0
2009-04-20 04:02:00,1.5197,1.5197,1.5196,1.51965,160000000.0
2009-04-20 04:03:00,1.51965,1.5197,1.5195,1.5195,157800000.0
2009-04-20 04:04:00,1.51955,1.5196,1.5195,1.51955,75000000.0
2009-04-20 04:05:00,1.5195,1.5196,1.5195,1.51955,34600000.0
2009-04-20 04:06:00,1.51955,1.51965,1.51955,1.5196,6000000.0
2009-04-20 04:07:00,1.51955,1.5196,1.5195,1.51955,70400000.0
2009-04-20 04:08:00,1.5196,1.51975,1.5195,1.51975,39200000.0
2009-04-20 04:09:00,1.51975,1.51975,1.5195,1.51965,27000000.0
2009-04-20 04:10:00,1.5197,1.52,1.51965,1.5199,37600000.0
2009-04-20 04:11:00,1.52,1.52,1.52,1.52,22800000.0
2009-04-20 04:12:00,1.52,1.52,1.52,1.52,7000000.0
2009-04-20 04:13:00,1.52,1.52,1.51935,1.5195,49200000.0
2009-04-20 04:14:00,1.5195,1.51965,1.5195,1.5195,17400000.0
2009-04-20 04:15:00,1.5195,1.5195,1.51945,1.5195,16400000.0
2009-04-20 04:16:00,1.5195,1.5195,1.5195,1.5195,6200000.0
2009-04-20 04:17:00,1.51945,1.5195,1.5194,1.5194,40600000.0
2009-04-20 04:18:00,1.5194,1.5194,1.5193,1.5193,39400000.0
2009-04-20 04:19:00,1.5193,1.51935,1.5193,1.5193,51200000.0
2009-04-20 04:20:00,1.5193,1.5194,1.5193,1.5194,74400000.0
2009-04-20 04:21:00,1.5194,1.5196,1.5194,1.5196,90800000.0
2009-04-20 04:22:00,1.51872,1.51934,1.51868,1.51927,87400000.0
2009-04-20 04:23:00,1.5196,1.5196,1.5195,1.5195,26000000.0
2009-04-20 04:24:00,1.5195,1.5197,1.5195,1.5196,123600000.0
2009-04-20 04:25:00,1.51965,1.51985,1.5196,1.51975,62200000.0
2009-04-20 04:26:00,1.51965,1.5197,1.5195,1.5195,114400000.0
2009-04-20 04:27:00,1.5195,1.5195,1.5195,1.5195,149000000.0
2009-04-20 04:28:00,1.5195,1.51985,1.5195,1.5197,227600000.0
2009-04-20 04:29:00,1.5198,1.5198,1.51955,1.5197,108600000.0
2009-04-20 04:30:00,1.5197,1.5199,1.5197,1.5198,89800000.0
2009-04-20 04:31:00,1.5198,1.5199,1.5196,1.5198,155800000.0
2009-04-20 04:32:00,1.5198,1.5198,1.5198,1.5198,42000000.0
2009-04-20 04:33:00,1.5198,1.5198,1.5198,1.5198,45000000.0
2009-04-20 04:34:00,1.51975,1.5198,1.51965,1.5198,25600000.0
2009-04-20 04:35:00,1.5198,1.5198,1.5198,1.5198,24000000.0
2009-04-20 04:36:00,1.5198,1.5198,1.51965,1.51965,8400000.0
2009-04-20 04:37:00,1.51965,1.5198,1.5195,1.5195,96800000.0
2009-04-20 04:38:00,1.51955,1.51965,1.51955,1.5196,12400000.0
2009-04-20 04:39:00,1.5195,1.51965,1.5195,1.5195,89200000.0
2009-04-20 04:40:00,1.5195,1.5196,1.51945,1.5196,353600000.0
2009-04-20 04:41:00,1.5196,1.51965,1.5195,1.51955,116600000.0
2009-04-20 04:42:00,1.51955,1.5199,1.51955,1.5196,195200000.0
2009-04-20 04:43:00,1.5196,1.51965,1.5195,1.5196,146400000.0
2009-04-20 04:44:00,1.51928,1.51947,1.51928,1.51931,33600000.0
2009-04-20 04:45:00,1.51965,1.5197,1.51965,1.5197,31000000.0
2009-04-20 04:46:00,1.5197,1.5197,1.51965,1.5197,58000000.0
2009-04-20 04:47:00,1.51985,1.51985,1.5197,1.5197,43600000.0
2009-04-20 04:48:00,1.5197,1.51975,1.5197,1.5197,71000000.0
2009-04-20 04:49:00,1.5197,1.5199,1.5197,1.5198,112600000.0
2009-04-20 04:50:00,1.51985,1.52,1.51985,1.51985,77200000.0
2009-04-20 04:51:00,1.51985,1.51985,1.5197,1.51975,81600000.0
2009-04-20 04:52:00,1.5197,1.51975,1.5197,1.51975,23000000.0
2009-04-20 04:53:00,1.51985,1.51985,1.51935,1.5195,41800000.0
2009-04-20 04:54:00,1.5194,1.51955,1.5194,1.51945,239000000.0
2009-04-20 04:55:00,1.51945,1.5195,1.51935,1.5194,190400000.0
2009-04-20 04:56:00,1.5194,1.5194,1.5193,1.5194,141200000.0
2009-04-20 04:57:00,1.51945,1.51965,1.5194,1.51965,73800000.0
2009-04-20 04:58:00,1.5197,1.5198,1.51945,1.51945,75200000.0
2009-04-20 04:59:00,1.51945,1.5196,1.51945,1.5196,91000000.0
2009-04-20 05:00:00,1.5196,1.5196,1.51955,1.5196,60000000.0
2009-04-20 05:01:00,1.5196,1.5196,1.51955,1.5196,112000000.0
2009-04-20 05:02:00,1.5196,1.51975,1.5195,1.51955,151800000.0
2009-04-20 05:03:00,1.51955,1.5196,1.51955,1.51955,40000000.0
2009-04-20 05:04:00,1.5195,1.5196,1.5195,1.5196,36000000.0
2009-04-20 05:05:00,1.5196,1.51975,1.5196,1.51975,78000000.0
2009-04-20 05:06:00,1.5197,1.5197,1.51955,1.51955,51600000.0
2009-04-20 05:07:00,1.51955,1.51965,1.51955,1.51955,68000000.0
2009-04-20 05:08:00,1.5196,1.51975,1.51955,1.51975,100000000.0
2009-04-20 05:09:00,1.51965,1.51965,1.5196,1.51965,20000000.0
2009-04-20 05:10:00,1.5196,1.5196,1.5196,1.5196,12000000.0
2009-04-20 05:11:00,1.5196,1.51965,1.51955,1.51965,42000000.0
2009-04-20 05:12:00,1.5196,1.51965,1.5196,1.51965,11000000.0
2009-04-20 05:13:00,1.51965,1.51965,1.51955,1.51955,44000000.0
2009-04-20 05:14:00,1.51965,1.51965,1.51965,1.51965,8000000.0
2009-04-20 05:15:00,1.51939,1.51946,1.51909,1.51909,19000000.0
2009-04-20 05:16:00,1.51965,1.5197,1.5196,1.5197,64000000.0
2009-04-20 05:17:00,1.51939,1.51941,1.51927,1.51934,59400000.0
2009-04-20 05:18:00,1.51925,1.51957,1.51925,1.51942,41800000.0
2009-04-20 05:19:00,1.51948,1.51963,1.5193,1.5193,57800000.0
2009-04-20 05:20:00,1.51953,1.51953,1.51931,1.51942,18400000.0
2009-04-20 05:21:00,1.51975,1.51975,1.5197,1.5197,16000000.0
2009-04-20 05:22:00,1.51975,1.51975,1.5196,1.5196,13200000.0
2009-04-20 05:23:00,1.5196,1.51975,1.5196,1.5196,59200000.0
2009-04-20 05:24:00,1.5196,1.51975,1.5194,1.5194,67000000.0
2009-04-20 05:25:00,1.5193,1.5195,1.5193,1.5195,51000000.0
2009-04-20 05:26:00,1.51945,1.5195,1.5194,1.5194,19800000.0
2009-04-20 05:27:00,1.51945,1.5195,1.5194,1.51945,33200000.0
2009-04-20 05:28:00,1.5195,1.5195,1.51945,1.51945,4000000.0
2009-04-20 05:29:00,1.51945,1.5195,1.5194,1.51945,13400000.0
2009-04-20 05:30:00,1.5195,1.51965,1.5195,1.51955,72400000.0
2009-04-20 05:31:00,1.5196,1.5197,1.5196,1.5196,158800000.0
2009-04-20 05:32:00,1.51965,1.5198,1.5196,1.5197,51200000.0
2009-04-20 05:33:00,1.5197,1.51975,1.5197,1.5197,52600000.0
2009-04-20 05:34:00,1.5197,1.5197,1.5194,1.5194,76800000.0
2009-04-20 05:35:00,1.5194,1.51945,1.5194,1.51945,36600000.0
2009-04-20 05:36:00,1.5196,1.5196,1.5195,1.5196,118400000.0
2009-04-20 05:37:00,1.5195,1.5195,1.5193,1.5194,169600000.0
2009-04-20 05:38:00,1.5194,1.5196,1.5193,1.5194,139400000.0
2009-04-20 05:39:00,1.5194,1.51965,1.5194,1.5195,70800000.0
2009-04-20 05:40:00,1.5195,1.51965,1.5195,1.51965,27200000.0
2009-04-20 05:41:00,1.5196,1.5196,1.5196,1.5196,10600000.0
2009-04-20 05:42:00,1.51965,1.51975,1.5196,1.5196,16000000.0
2009-04-20 05:43:00,1.51965,1.5198,1.5194,1.5196,54800000.0
2009-04-20 05:44:00,1.5196,1.5198,1.5194,1.5196,142000000.0
2009-04-20 05:45:00,1.5196,1.51975,1.5196,1.51965,28800000.0
2009-04-20 05:46:00,1.5196,1.51965,1.5196,1.5196,16200000.0
2009-04-20 05:47:00,1.5196,1.5196,1.51945,1.5195,35400000.0
2009-04-20 05:48:00,1.51955,1.51955,1.51955,1.51955,3000000.0
2009-04-20 05:49:00,1.51955,1.5196,1.51955,1.5196,11000000.0
2009-04-20 05:50:00,1.5196,1.5197,1.5196,1.5196,15200000.0
2009-04-20 05:51:00,1.5197,1.5197,1.5197,1.5197,7600000.0
2009-04-20 05:52:00,1.51975,1.5198,1.51975,1.5198,6600000.0
2009-04-20 05:53:00,1.5198,1.5198,1.5197,1.5197,35000000.0
2009-04-20 05:54:00,1.5197,1.51975,1.51965,1.51965,94000000.0
2009-04-20 05:55:00,1.51975,1.5198,1.51965,1.5198,37600000.0
2009-04-20 05:56:00,1.5198,1.52,1.5198,1.5199,91400000.0
2009-04-20 05:57:00,1.51985,1.5199,1.51985,1.51985,7200000.0
2009-04-20 05:58:00,1.51985,1.51985,1.51985,1.51985,4400000.0
2009-04-20 05:59:00,1.51985,1.5202,1.51985,1.5202,18400000.0
2009-04-20 06:00:00,1.5202,1.5202,1.5198,1.5199,5400000.0
2009-04-20 06:01:00,1.5199,1.5199,1.5199,1.5199,1000000.0
2009-04-20 06:02:00,1.5199,1.5201,1.5199,1.5201,10600000.0
2009-04-20 06:03:00,1.52,1.52,1.5199,1.5199,7200000.0
2009-04-20 06:04:00,1.52,1.5201,1.52,1.52,17800000.0
2009-04-20 06:05:00,1.52,1.52,1.52,1.52,9600000.0
2009-04-20 06:06:00,1.52005,1.5201,1.52,1.52,41200000.0
2009-04-20 06:07:00,1.52,1.52015,1.52,1.5201,50800000.0
2009-04-20 06:08:00,1.52015,1.5203,1.51995,1.52,73200000.0
2009-04-20 06:09:00,1.52,1.52025,1.51985,1.52015,96200000.0
2009-04-20 06:10:00,1.5202,1.5203,1.5202,1.5202,36400000.0
2009-04-20 06:11:00,1.52035,1.52055,1.5202,1.52025,171400000.0
2009-04-20 06:12:00,1.5203,1.52035,1.5201,1.5201,287600000.0
2009-04-20 06:13:00,1.52015,1.5204,1.52,1.52,164000000.0
2009-04-20 06:14:00,1.52,1.5203,1.52,1.52025,36000000.0
2009-04-20 06:15:00,1.52025,1.52025,1.52015,1.5202,14000000.0
2009-04-20 06:16:00,1.5202,1.5204,1.5201,1.52015,47400000.0
2009-04-20 06:17:00,1.52015,1.52025,1.5201,1.52015,24200000.0
2009-04-20 06:18:00,1.52015,1.52015,1.52015,1.52015,3000000.0
2009-04-20 06:19:00,1.52015,1.52025,1.5201,1.5201,54800000.0
2009-04-20 06:20:00,1.5201,1.5203,1.52,1.5201,62200000.0
2009-04-20 06:21:00,1.5201,1.5201,1.52005,1.52005,7400000.0
2009-04-20 06:22:00,1.52005,1.5201,1.52,1.5201,16200000.0
2009-04-20 06:23:00,1.52005,1.52005,1.52,1.52005,41000000.0
2009-04-20 06:24:00,1.52005,1.52005,1.52,1.52,31800000.0
2009-04-20 06:25:00,1.52,1.52005,1.52,1.52,39600000.0
2009-04-20 06:26:00,1.52,1.52005,1.52,1.52005,22200000.0
2009-04-20 06:27:00,1.52005,1.52015,1.52,1.52015,27600000.0
2009-04-20 06:28:00,1.52015,1.52015,1.5201,1.5201,136200000.0
2009-04-20 06:29:00,1.5201,1.5201,1.5201,1.5201,114400000.0
2009-04-20 06:30:00,1.5201,1.5201,1.51995,1.52,92600000.0
2009-04-20 06:31:00,1.52,1.52015,1.52,1.52015,37800000.0
2009-04-20 06:32:00,1.52,1.52014,1.51983,1.5201,29000000.0
2009-04-20 06:33:00,1.5202,1.5202,1.52015,1.52015,69800000.0
2009-04-20 06:34:00,1.5202,1.5202,1.52015,1.5202,16000000.0
2009-04-20 06:35:00,1.52,1.5201,1.52,1.5201,95200000.0
2009-04-20 06:36:00,1.5201,1.5201,1.52,1.52005,70800000.0
2009-04-20 06:37:00,1.52,1.52,1.52,1.52,7600000.0
2009-04-20 06:38:00,1.52,1.5201,1.52,1.5201,58000000.0
2009-04-20 06:39:00,1.52015,1.5202,1.52015,1.52015,16800000.0
2009-04-20 06:40:00,1.5202,1.5202,1.5202,1.5202,39600000.0
2009-04-20 06:41:00,1.5202,1.5202,1.5202,1.5202,50800000.0
2009-04-20 06:42:00,1.5202,1.5203,1.5202,1.5203,70200000.0
2009-04-20 06:43:00,1.5203,1.5204,1.5203,1.5204,36600000.0
2009-04-20 06:44:00,1.52035,1.5204,1.5199,1.5201,53200000.0
2009-04-20 06:45:00,1.5201,1.5201,1.52,1.52005,47800000.0
2009-04-20 06:46:00,1.5201,1.5202,1.5199,1.52,179200000.0
2009-04-20 06:47:00,1.51995,1.52,1.5199,1.52,304200000.0
2009-04-20 06:48:00,1.51995,1.52,1.5199,1.52,118800000.0
2009-04-20 06:49:00,1.52,1.52,1.5199,1.51995,84200000.0
2009-04-20 06:50:00,1.5199,1.51995,1.51985,1.5199,352400000.0
2009-04-20 06:51:00,1.51995,1.52015,1.5199,1.51995,132000000.0
2009-04-20 06:52:00,1.51995,1.51995,1.5199,1.5199,76400000.0
2009-04-20 06:53:00,1.51995,1.51995,1.51985,1.51995,179000000.0
2009-04-20 06:54:00,1.51995,1.52,1.5199,1.51995,188800000.0
2009-04-20 06:55:00,1.5199,1.5203,1.5199,1.5203,74200000.0
2009-04-20 06:56:00,1.5203,1.52045,1.5203,1.5203,111200000.0
2009-04-20 06:57:00,1.52026,1.52026,1.51995,1.52021,71600000.0
2009-04-20 06:58:00,1.5203,1.5203,1.5203,1.5203,3000000.0
2009-04-20 06:59:00,1.5203,1.5203,1.5203,1.5203,20000000.0
2009-04-20 07:00:00,1.5203,1.52045,1.5199,1.5199,95800000.0
2009-04-20 07:01:00,1.5199,1.52,1.5199,1.52,73000000.0
2009-04-20 07:02:00,1.52,1.52005,1.51995,1.52005,42000000.0
2009-04-20 07:03:00,1.52,1.52,1.51995,1.51995,14000000.0
2009-04-20 07:04:00,1.51995,1.52005,1.5199,1.52005,56600000.0
2009-04-20 07:05:00,1.52005,1.52015,1.5199,1.52,95600000.0
2009-04-20 07:06:00,1.52,1.5201,1.5199,1.5201,39800000.0
2009-04-20 07:07:00,1.52005,1.5201,1.52,1.52,39200000.0
2009-04-20 07:08:00,1.52005,1.52005,1.52,1.52005,14000000.0
2009-04-20 07:09:00,1.52005,1.52005,1.52005,1.52005,9200000.0
2009-04-20 07:10:00,1.52005,1.52005,1.52,1.52,15200000.0
2009-04-20 07:11:00,1.52,1.52005,1.52,1.52005,8600000.0
2009-04-20 07:12:00,1.52005,1.52005,1.5199,1.5199,28400000.0
2009-04-20 07:13:00,1.51995,1.51995,1.5199,1.51995,49600000.0
2009-04-20 07:14:00,1.51995,1.51995,1.5199,1.51995,47400000.0
2009-04-20 07:15:00,1.5199,1.51995,1.5199,1.51995,38800000.0
2009-04-20 07:16:00,1.51995,1.52,1.5199,1.51995,61200000.0
2009-04-20 07:17:00,1.5199,1.52,1.51985,1.52,48000000.0
2009-04-20 07:18:00,1.52,1.52005,1.5199,1.52005,77200000.0
2009-04-20 07:19:00,1.51995,1.5201,1.5199,1.52005,71000000.0
2009-04-20 07:20:00,1.52,1.52,1.5195,1.51965,128600000.0
2009-04-20 07:21:00,1.5198,1.5199,1.51965,1.51965,15200000.0
2009-04-20 07:22:00,1.51965,1.51965,1.5196,1.5196,32400000.0
2009-04-20 07:23:00,1.5196,1.5196,1.5195,1.51955,41000000.0
2009-04-20 07:24:00,1.5196,1.51965,1.5195,1.5196,49600000.0
2009-04-20 07:25:00,1.51955,1.5198,1.51955,1.51975,22200000.0
2009-04-20 07:26:00,1.51975,1.5198,1.51965,1.51975,18200000.0
2009-04-20 07:27:00,1.51975,1.51985,1.51975,1.5198,8000000.0
2009-04-20 07:28:00,1.5198,1.51995,1.51975,1.51995,34400000.0
2009-04-20 07:29:00,1.5199,1.51995,1.51975,1.51975,37400000.0
2009-04-20 07:30:00,1.5198,1.52,1.51975,1.52,115400000.0
2009-04-20 07:31:00,1.52,1.52005,1.51985,1.52,84800000.0
2009-04-20 07:32:00,1.52,1.52,1.5198,1.51985,27800000.0
2009-04-20 07:33:00,1.51995,1.52,1.51995,1.51995,10000000.0
2009-04-20 07:34:00,1.51995,1.51995,1.5195,1.51965,223200000.0
2009-04-20 07:35:00,1.5197,1.51975,1.5196,1.5197,108000000.0
2009-04-20 07:36:00,1.51975,1.5198,1.51965,1.51965,88800000.0
2009-04-20 07:37:00,1.5197,1.5198,1.5197,1.5197,72200000.0
2009-04-20 07:38:00,1.5197,1.52,1.5197,1.51985,65800000.0
2009-04-20 07:39:00,1.51985,1.52,1.5198,1.52,42000000.0
2009-04-20 07:40:00,1.52,1.52,1.51975,1.5198,134400000.0
2009-04-20 07:41:00,1.5198,1.52,1.5198,1.5199,101200000.0
2009-04-20 07:42:00,1.5199,1.51995,1.5197,1.5198,116800000.0
2009-04-20 07:43:00,1.51959,1.51981,1.51938,1.51938,91600000.0
2009-04-20 07:44:00,1.5198,1.51995,1.5196,1.5197,66400000.0
2009-04-20 07:45:00,1.51965,1.51965,1.5195,1.5195,70400000.0
2009-04-20 07:46:00,1.51955,1.5196,1.5193,1.51935,221800000.0
2009-04-20 07:47:00,1.51935,1.5194,1.5193,1.5194,178400000.0
2009-04-20 07:48:00,1.5194,1.5194,1.5193,1.5194,128600000.0
2009-04-20 07:49:00,1.5194,1.5194,1.5194,1.5194,77800000.0
2009-04-20 07:50:00,1.5194,1.51945,1.5193,1.51945,195800000.0
2009-04-20 07:51:00,1.5194,1.51975,1.5193,1.51955,65600000.0
2009-04-20 07:52:00,1.5196,1.5197,1.51955,1.5196,38000000.0
2009-04-20 07:53:00,1.51955,1.5196,1.5194,1.51945,72400000.0
2009-04-20 07:54:00,1.51945,1.5195,1.5194,1.5194,40600000.0
2009-04-20 07:55:00,1.5194,1.51955,1.5194,1.5195,103600000.0
2009-04-20 07:56:00,1.5195,1.5195,1.51945,1.5195,9200000.0
2009-04-20 07:57:00,1.5195,1.51955,1.5194,1.5194,46400000.0
2009-04-20 07:58:00,1.5194,1.5194,1.5194,1.5194,64800000.0
2009-04-20 07:59:00,1.51945,1.51965,1.5194,1.5195,87400000.0
2009-04-20 08:00:00,1.5195,1.51955,1.5194,1.51955,60800000.0
2009-04-20 08:01:00,1.51955,1.51965,1.5193,1.5194,188600000.0
2009-04-20 08:02:00,1.5194,1.5195,1.51935,1.5194,66200000.0
2009-04-20 08:03:00,1.5194,1.51945,1.5193,1.51935,92600000.0
2009-04-20 08:04:00,1.5194,1.5197,1.5194,1.5194,141000000.0
2009-04-20 08:05:00,1.5194,1.51945,1.5192,1.5193,249400000.0
2009-04-20 08:06:00,1.51925,1.5193,1.5188,1.5188,152800000.0
2009-04-20 08:07:00,1.5188,1.51905,1.5188,1.51905,97200000.0
2009-04-20 08:08:00,1.51905,1.5194,1.519,1.5194,82400000.0
2009-04-20 08:09:00,1.51935,1.5197,1.51925,1.5197,161000000.0
2009-04-20 08:10:00,1.5197,1.5197,1.518,1.51805,271800000.0
2009-04-20 08:11:00,1.51805,1.5183,1.51805,1.5183,155200000.0
2009-04-20 08:12:00,1.5183,1.5185,1.5182,1.5185,92600000.0
2009-04-20 08:13:00,1.5186,1.5187,1.5185,1.51865,42600000.0
2009-04-20 08:14:00,1.5186,1.5192,1.5186,1.5191,154800000.0
2009-04-20 08:15:00,1.51915,1.5195,1.51915,1.5195,56800000.0
2009-04-20 08:16:00,1.51955,1.51955,1.519,1.5193,120800000.0
2009-04-20 08:17:00,1.5193,1.51985,1.51925,1.51955,218000000.0
2009-04-20 08:18:00,1.51955,1.51965,1.5191,1.51965,97000000.0
2009-04-20 08:19:00,1.51965,1.51965,1.5194,1.5196,96000000.0
2009-04-20 08:20:00,1.51955,1.5196,1.5194,1.5195,75400000.0
2009-04-20 08:21:00,1.5195,1.51955,1.5194,1.5195,129200000.0
2009-04-20 08:22:00,1.5195,1.51975,1.51945,1.51955,141800000.0
2009-04-20 08:23:00,1.5196,1.51965,1.5195,1.51965,103400000.0
2009-04-20 08:24:00,1.51965,1.51975,1.51945,1.5195,233400000.0
2009-04-20 08:25:00,1.51945,1.51945,1.5192,1.51935,271400000.0
2009-04-20 08:26:00,1.51935,1.5195,1.5193,1.51945,112200000.0
2009-04-20 08:27:00,1.51945,1.51945,1.5192,1.51935,166400000.0
2009-04-20 08:28:00,1.5194,1.5197,1.5193,1.51965,59800000.0
2009-04-20 08:29:00,1.51965,1.52005,1.5196,1.5197,152200000.0
2009-04-20 08:30:00,1.5197,1.5197,1.5195,1.5195,168800000.0
2009-04-20 08:31:00,1.5195,1.51965,1.5193,1.5193,245000000.0
2009-04-20 08:32:00,1.5193,1.5195,1.5191,1.5191,218200000.0
2009-04-20 08:33:00,1.5193,1.5197,1.5192,1.5197,197400000.0
2009-04-20 08:34:00,1.51965,1.5197,1.5195,1.51955,75000000.0
2009-04-20 08:35:00,1.51955,1.5196,1.5195,1.5195,125200000.0
2009-04-20 08:36:00,1.5195,1.5196,1.51945,1.51955,367000000.0
2009-04-20 08:37:00,1.5196,1.51985,1.5196,1.51985,298000002.0
2009-04-20 08:38:00,1.51985,1.5199,1.5194,1.5195,220400000.0
2009-04-20 08:39:00,1.5195,1.51955,1.5192,1.5193,231400000.0
2009-04-20 08:40:00,1.5193,1.5193,1.5188,1.51915,248000000.0
2009-04-20 08:41:00,1.5192,1.5196,1.5192,1.5196,170200000.0
2009-04-20 08:42:00,1.5196,1.5198,1.5192,1.51955,194000000.0
2009-04-20 08:43:00,1.51955,1.5198,1.5193,1.5198,369200000.0
2009-04-20 08:44:00,1.5198,1.5199,1.5195,1.5197,201600000.0
2009-04-20 08:45:00,1.5197,1.5198,1.51955,1.5196,194100000.0
2009-04-20 08:46:00,1.5196,1.5198,1.51955,1.5196,323600000.0
2009-04-20 08:47:00,1.5196,1.5199,1.5195,1.51955,399400000.0
2009-04-20 08:48:00,1.51955,1.51975,1.5195,1.51965,166200000.0
2009-04-20 08:49:00,1.5196,1.5198,1.5193,1.5194,188600000.0
2009-04-20 08:50:00,1.5194,1.51985,1.5194,1.51945,290199998.0
2009-04-20 08:51:00,1.51955,1.5197,1.5193,1.5196,229800000.0
2009-04-20 08:52:00,1.51975,1.52015,1.51975,1.5199,122500000.0
2009-04-20 08:53:00,1.5198,1.52,1.5197,1.5199,179200000.0
2009-04-20 08:54:00,1.5199,1.52005,1.51985,1.5199,167200000.0
2009-04-20 08:55:00,1.5199,1.52,1.51955,1.5196,213400000.0
2009-04-20 08:56:00,1.5196,1.5196,1.51895,1.51895,240600000.0
2009-04-20 08:57:00,1.51895,1.51895,1.5185,1.5188,252600000.0
2009-04-20 08:58:00,1.5189,1.51925,1.51875,1.5192,416200000.0
2009-04-20 08:59:00,1.51925,1.51935,1.51885,1.51905,357200000.0
2009-04-20 09:00:00,1.5191,1.5191,1.5188,1.51885,343399998.0
2009-04-20 09:01:00,1.519,1.5191,1.51895,1.51905,246400000.0
2009-04-20 09:02:00,1.51915,1.5192,1.51885,1.51895,481799996.0
2009-04-20 09:03:00,1.51895,1.51895,1.5188,1.5188,175200000.0
2009-04-20 09:04:00,1.5188,1.5189,1.51875,1.51885,95200000.0
2009-04-20 09:05:00,1.51895,1.51905,1.5188,1.51895,299100000.0
2009-04-20 09:06:00,1.51895,1.5191,1.51895,1.5191,274799999.0
2009-04-20 09:07:00,1.5191,1.5192,1.5185,1.5185,335000000.0
2009-04-20 09:08:00,1.5185,1.51875,1.5185,1.5187,164000000.0
2009-04-20 09:09:00,1.5187,1.5189,1.5187,1.5188,157200000.0
2009-04-20 09:10:00,1.51885,1.51895,1.5187,1.5188,383600000.0
2009-04-20 09:11:00,1.5189,1.51905,1.5188,1.5188,282600000.0
2009-04-20 09:12:00,1.5189,1.51915,1.51885,1.519,152400000.0
2009-04-20 09:13:00,1.5189,1.519,1.5187,1.51885,391400000.0
2009-04-20 09:14:00,1.5189,1.51895,1.5189,1.5189,252800000.0
2009-04-20 09:15:00,1.5189,1.51915,1.5189,1.5189,132600000.0
2009-04-20 09:16:00,1.5189,1.5189,1.51865,1.51885,96800000.0
2009-04-20 09:17:00,1.51885,1.5194,1.51885,1.5193,230000000.0
2009-04-20 09:18:00,1.5193,1.51935,1.5191,1.5192,244800000.0
2009-04-20 09:19:00,1.5192,1.5194,1.5192,1.5193,79400000.0
2009-04-20 09:20:00,1.5193,1.51935,1.5192,1.5193,164800000.0
2009-04-20 09:21:00,1.5193,1.5197,1.5193,1.5197,239000000.0
2009-04-20 09:22:00,1.5197,1.51975,1.5195,1.5195,183600000.0
2009-04-20 09:23:00,1.5194,1.5195,1.5192,1.5195,297200000.0
2009-04-20 09:24:00,1.5195,1.5199,1.51945,1.5195,335800000.0
2009-04-20 09:25:00,1.5195,1.5197,1.5194,1.51955,220200000.0
2009-04-20 09:26:00,1.51955,1.5199,1.5193,1.51945,311400000.0
2009-04-20 09:27:00,1.5195,1.52,1.5194,1.5198,284400000.0
2009-04-20 09:28:00,1.5198,1.51995,1.5194,1.5195,258200000.0
2009-04-20 09:29:00,1.5195,1.5195,1.5192,1.5194,137500000.0
2009-04-20 09:30:00,1.5194,1.51945,1.51925,1.51945,135400000.0
2009-04-20 09:31:00,1.51945,1.51945,1.5192,1.5192,124600000.0
2009-04-20 09:32:00,1.5192,1.5193,1.5189,1.5192,313399999.0
2009-04-20 09:33:00,1.51925,1.51945,1.519,1.519,219400000.0
2009-04-20 09:34:00,1.51905,1.51905,1.5184,1.5184,425900000.0
2009-04-20 09:35:00,1.5184,1.5188,1.51835,1.5186,217600000.0
2009-04-20 09:36:00,1.51865,1.519,1.51865,1.519,201800000.0
2009-04-20 09:37:00,1.5191,1.5192,1.51885,1.51905,353800000.0
2009-04-20 09:38:00,1.51905,1.5192,1.51885,1.5192,286200000.0
2009-04-20 09:39:00,1.5192,1.51925,1.51915,1.51915,102600000.0
2009-04-20 09:40:00,1.51915,1.51925,1.51875,1.5189,223200000.0
2009-04-20 09:41:00,1.5189,1.51905,1.5189,1.5189,88400000.0
2009-04-20 09:42:00,1.51885,1.51885,1.51855,1.5186,248000000.0
2009-04-20 09:43:00,1.5186,1.5189,1.5185,1.51865,277200000.0
2009-04-20 09:44:00,1.5186,1.51875,1.5186,1.5186,135600000.0
2009-04-20 09:45:00,1.51865,1.5189,1.5185,1.5187,180600000.0
2009-04-20 09:46:00,1.5187,1.5187,1.51845,1.5186,309600000.0
2009-04-20 09:47:00,1.5186,1.5188,1.51855,1.5188,216600000.0
2009-04-20 09:48:00,1.5188,1.51895,1.5187,1.5187,270000000.0
2009-04-20 09:49:00,1.5187,1.5189,1.51865,1.5187,136000000.0
2009-04-20 09:50:00,1.51875,1.51885,1.5187,1.5187,259800000.0
2009-04-20 09:51:00,1.5187,1.5187,1.5185,1.5186,344200000.0
2009-04-20 09:52:00,1.5186,1.51865,1.5185,1.5185,276000000.0
2009-04-20 09:53:00,1.5185,1.51875,1.5185,1.51855,205800000.0
2009-04-20 09:54:00,1.51855,1.5186,1.5183,1.5183,238200000.0
2009-04-20 09:55:00,1.5183,1.5184,1.51815,1.5184,238200000.0
2009-04-20 09:56:00,1.51835,1.51835,1.5182,1.5182,112000000.0
2009-04-20 09:57:00,1.5182,1.5183,1.5182,1.51825,145600000.0
2009-04-20 09:58:00,1.51825,1.51835,1.51795,1.518,296600001.0
2009-04-20 09:59:00,1.518,1.51805,1.51765,1.5177,295000000.0
2009-04-20 10:00:00,1.51765,1.51795,1.51765,1.5178,266200000.0
2009-04-20 10:01:00,1.5178,1.5181,1.5178,1.5181,293200000.0
2009-04-20 10:02:00,1.51805,1.5181,1.5178,1.5178,239800000.0
2009-04-20 10:03:00,1.5178,1.51785,1.51765,1.5177,183800000.0
2009-04-20 10:04:00,1.5177,1.51785,1.5176,1.5176,352400000.0
2009-04-20 10:05:00,1.5176,1.518,1.51755,1.51795,275000000.0
2009-04-20 10:06:00,1.51795,1.518,1.5177,1.5177,349800000.0
2009-04-20 10:07:00,1.5177,1.51785,1.5177,1.51785,147600000.0
2009-04-20 10:08:00,1.5178,1.51795,1.51755,1.5177,387600000.0
2009-04-20 10:09:00,1.5176,1.51775,1.5174,1.5175,429600000.0
2009-04-20 10:10:00,1.51745,1.51755,1.51745,1.5175,180200000.0
2009-04-20 10:11:00,1.5175,1.5176,1.5174,1.5175,153200000.0
2009-04-20 10:12:00,1.5175,1.51755,1.5174,1.5174,140400000.0
2009-04-20 10:13:00,1.51745,1.51765,1.51745,1.5176,340000000.0
2009-04-20 10:14:00,1.5176,1.51765,1.5173,1.5175,165500000.0
2009-04-20 10:15:00,1.51755,1.51755,1.51735,1.51745,88200000.0
2009-04-20 10:16:00,1.5174,1.5175,1.51735,1.5174,104800000.0
2009-04-20 10:17:00,1.51735,1.5174,1.5173,1.5174,105800000.0
2009-04-20 10:18:00,1.5174,1.5174,1.5174,1.5174,34600000.0
2009-04-20 10:19:00,1.51745,1.5176,1.5174,1.5175,158200000.0
2009-04-20 10:20:00,1.5175,1.5175,1.51705,1.51705,180600000.0
2009-04-20 10:21:00,1.51705,1.51725,1.51705,1.51705,224400000.0
2009-04-20 10:22:00,1.51705,1.51725,1.517,1.5171,182400000.0
2009-04-20 10:23:00,1.51705,1.5172,1.5167,1.5167,122600000.0
2009-04-20 10:24:00,1.51665,1.517,1.51655,1.517,175200000.0
2009-04-20 10:25:00,1.517,1.51705,1.51665,1.5168,95200000.0
2009-04-20 10:26:00,1.51675,1.51705,1.5167,1.51695,121000000.0
2009-04-20 10:27:00,1.517,1.5171,1.51695,1.5171,55200000.0
2009-04-20 10:28:00,1.5171,1.5176,1.517,1.51735,189400000.0
2009-04-20 10:29:00,1.5174,1.5175,1.517,1.517,294400000.0
2009-04-20 10:30:00,1.517,1.51705,1.51685,1.517,150200000.0
2009-04-20 10:31:00,1.51715,1.51745,1.517,1.51735,270000000.0
2009-04-20 10:32:00,1.5173,1.51755,1.51715,1.5172,241600000.0
2009-04-20 10:33:00,1.5172,1.51765,1.5172,1.51735,286800000.0
2009-04-20 10:34:00,1.51735,1.51745,1.51725,1.5173,274800000.0
2009-04-20 10:35:00,1.5173,1.5173,1.5172,1.5173,131071099.0
2009-04-20 10:36:00,1.51725,1.5174,1.51725,1.51735,123400000.0
2009-04-20 10:37:00,1.51735,1.5174,1.5172,1.5172,127296202.0
2009-04-20 10:38:00,1.5173,1.5173,1.5172,1.5173,62392404.0
2009-04-20 10:39:00,1.51735,1.51745,1.5173,1.51745,220600000.0
2009-04-20 10:40:00,1.51745,1.51755,1.5172,1.5173,379848101.0
2009-04-20 10:41:00,1.5173,1.51745,1.51725,1.5173,213800000.0
2009-04-20 10:42:00,1.5173,1.5173,1.5172,1.5173,58638198.0
2009-04-20 10:43:00,1.5173,1.5173,1.51685,1.517,103000000.0
2009-04-20 10:44:00,1.517,1.517,1.5168,1.51695,97200000.0
2009-04-20 10:45:00,1.51695,1.517,1.5167,1.51685,59000000.0
2009-04-20 10:46:00,1.51685,1.51715,1.51685,1.5169,122600000.0
2009-04-20 10:47:00,1.5171,1.5173,1.51695,1.5171,281600000.0
2009-04-20 10:48:00,1.51725,1.51725,1.51715,1.51725,171000000.0
2009-04-20 10:49:00,1.51725,1.5179,1.51725,1.51785,307800000.0
2009-04-20 10:50:00,1.51785,1.51805,1.5178,1.51795,204400000.0
2009-04-20 10:51:00,1.51785,1.51805,1.5178,1.518,187600000.0
2009-04-20 10:52:00,1.518,1.518,1.51735,1.51735,136400000.0
2009-04-20 10:53:00,1.5173,1.5174,1.5173,1.5174,60000000.0
2009-04-20 10:54:00,1.51735,1.5174,1.5173,1.5174,154600000.0
2009-04-20 10:55:00,1.5173,1.51735,1.5166,1.5168,253999999.0
2009-04-20 10:56:00,1.51675,1.517,1.5167,1.5168,146400000.0
2009-04-20 10:57:00,1.5168,1.5169,1.5166,1.5167,207000000.0
2009-04-20 10:58:00,1.5167,1.51685,1.51665,1.5167,249800000.0
2009-04-20 10:59:00,1.5167,1.5168,1.51665,1.5168,163400000.0
2009-04-20 11:00:00,1.5168,1.5169,1.5167,1.5167,274600000.0
2009-04-20 11:01:00,1.5167,1.5167,1.5166,1.5167,93400000.0
2009-04-20 11:02:00,1.5166,1.5167,1.5166,1.5166,156600000.0
2009-04-20 11:03:00,1.5166,1.5168,1.5165,1.5166,318000000.0
2009-04-20 11:04:00,1.5167,1.5168,1.5165,1.51665,216500000.0
2009-04-20 11:05:00,1.5166,1.5168,1.5165,1.51675,299000000.0
2009-04-20 11:06:00,1.5167,1.51705,1.5167,1.51705,100800000.0
2009-04-20 11:07:00,1.51705,1.5171,1.51705,1.5171,30600000.0
2009-04-20 11:08:00,1.5171,1.5172,1.51705,1.5172,49200000.0
2009-04-20 11:09:00,1.5172,1.51775,1.5172,1.5176,254400000.0
2009-04-20 11:10:00,1.5176,1.5177,1.51715,1.51715,137800000.0
2009-04-20 11:11:00,1.5172,1.5172,1.5167,1.517,210800000.0
2009-04-20 11:12:00,1.51705,1.51745,1.517,1.51725,199400000.0
2009-04-20 11:13:00,1.51725,1.5176,1.51725,1.51755,199600000.0
2009-04-20 11:14:00,1.5175,1.5176,1.51735,1.5175,200000000.0
2009-04-20 11:15:00,1.51755,1.51775,1.5175,1.5176,194400000.0
2009-04-20 11:16:00,1.5176,1.51775,1.5175,1.51765,211600000.0
2009-04-20 11:17:00,1.51755,1.51775,1.51755,1.5177,141600000.0
2009-04-20 11:18:00,1.51775,1.51785,1.5177,1.5178,175200000.0
2009-04-20 11:19:00,1.51785,1.51785,1.5175,1.5177,207000000.0
2009-04-20 11:20:00,1.51775,1.51795,1.5177,1.5179,222700000.0
2009-04-20 11:21:00,1.5178,1.51785,1.51755,1.5178,161800000.0
2009-04-20 11:22:00,1.5178,1.5179,1.5178,1.5178,152600000.0
2009-04-20 11:23:00,1.51785,1.518,1.51785,1.51795,148800000.0
2009-04-20 11:24:00,1.51805,1.51815,1.5178,1.51785,203600000.0
2009-04-20 11:25:00,1.51785,1.51815,1.5178,1.518,279800000.0
2009-04-20 11:26:00,1.5181,1.51815,1.518,1.518,232200000.0
2009-04-20 11:27:00,1.518,1.518,1.51765,1.51765,237400000.0
2009-04-20 11:28:00,1.5176,1.51785,1.5176,1.5177,332800000.0
2009-04-20 11:29:00,1.51765,1.51775,1.51745,1.51745,214200000.0
2009-04-20 11:30:00,1.51745,1.5175,1.5173,1.51745,187800000.0
2009-04-20 11:31:00,1.5174,1.5174,1.5174,1.5174,42600000.0
2009-04-20 11:32:00,1.51745,1.51745,1.51735,1.51735,139600000.0
2009-04-20 11:33:00,1.51735,1.51735,1.51725,1.5173,52200000.0
2009-04-20 11:34:00,1.5173,1.5173,1.51705,1.5171,270000000.0
2009-04-20 11:35:00,1.51715,1.5172,1.517,1.5171,386600000.0
2009-04-20 11:36:00,1.5171,1.5174,1.5171,1.5174,165000000.0
2009-04-20 11:37:00,1.51735,1.5175,1.51725,1.51725,135400000.0
2009-04-20 11:38:00,1.51725,1.51745,1.5171,1.5172,149600000.0
2009-04-20 11:39:00,1.51715,1.51725,1.5171,1.5172,157800000.0
2009-04-20 11:40:00,1.51735,1.5175,1.51715,1.51735,284000000.0
2009-04-20 11:41:00,1.51735,1.5177,1.5173,1.5173,244400000.0
2009-04-20 11:42:00,1.5173,1.5173,1.51705,1.5171,115800000.0
2009-04-20 11:43:00,1.51715,1.51725,1.51625,1.5163,244400000.0
2009-04-20 11:44:00,1.51635,1.51635,1.5162,1.5163,172800000.0
2009-04-20 11:45:00,1.5164,1.5165,1.5162,1.5162,150000000.0
2009-04-20 11:46:00,1.5162,1.5163,1.5161,1.5162,155800000.0
2009-04-20 11:47:00,1.5163,1.51635,1.5161,1.51615,191200000.0
2009-04-20 11:48:00,1.51615,1.5163,1.5161,1.5162,170800000.0
2009-04-20 11:49:00,1.5162,1.51625,1.5161,1.5161,172800000.0
2009-04-20 11:50:00,1.5161,1.51645,1.5161,1.51645,102300000.0
2009-04-20 11:51:00,1.5165,1.51705,1.51645,1.5169,128600000.0
2009-04-20 11:52:00,1.5169,1.517,1.5167,1.517,320400000.0
2009-04-20 11:53:00,1.5168,1.51705,1.5167,1.5167,280400000.0
2009-04-20 11:54:00,1.51675,1.5168,1.51645,1.5166,214400000.0
2009-04-20 11:55:00,1.5168,1.51685,1.51645,1.5166,315400000.0
2009-04-20 11:56:00,1.5166,1.5168,1.5165,1.5168,356400000.0
2009-04-20 11:57:00,1.5167,1.51675,1.5163,1.5163,224400000.0
2009-04-20 11:58:00,1.5162,1.51635,1.5161,1.5161,331800000.0
2009-04-20 11:59:00,1.5161,1.51625,1.5161,1.5162,289600000.0
2009-04-20 12:00:00,1.5162,1.5163,1.51615,1.5162,285200000.0
2009-04-20 12:01:00,1.5162,1.5164,1.51615,1.5163,317800000.0
2009-04-20 12:02:00,1.5163,1.51645,1.5162,1.5163,348400000.0
2009-04-20 12:03:00,1.5163,1.5167,1.5163,1.51655,244400001.0
2009-04-20 12:04:00,1.51655,1.5166,1.51625,1.5166,255400000.0
2009-04-20 12:05:00,1.5166,1.5167,1.5162,1.5163,478200000.0
2009-04-20 12:06:00,1.5163,1.51645,1.5162,1.5163,504800000.0
2009-04-20 12:07:00,1.5163,1.51645,1.51625,1.51625,193600000.0
2009-04-20 12:08:00,1.51625,1.5165,1.51615,1.5165,193200000.0
2009-04-20 12:09:00,1.51645,1.5166,1.5164,1.5164,185400000.0
2009-04-20 12:10:00,1.5164,1.5168,1.5164,1.5167,239800000.0
2009-04-20 12:11:00,1.5167,1.517,1.5166,1.51665,294200000.0
2009-04-20 12:12:00,1.5167,1.5167,1.5165,1.5165,152400000.0
2009-04-20 12:13:00,1.51665,1.51675,1.5165,1.51675,220200000.0
2009-04-20 12:14:00,1.5167,1.51685,1.51645,1.51685,287800000.0
2009-04-20 12:15:00,1.51695,1.51695,1.5167,1.5168,187800000.0
2009-04-20 12:16:00,1.51685,1.5169,1.51675,1.5168,236400000.0
2009-04-20 12:17:00,1.5168,1.5168,1.5168,1.5168,22800000.0
2009-04-20 12:18:00,1.5168,1.517,1.5168,1.51685,294200000.0
2009-04-20 12:19:00,1.51685,1.5169,1.5168,1.51685,175400000.0
2009-04-20 12:20:00,1.51685,1.517,1.5168,1.5169,157800000.0
2009-04-20 12:21:00,1.51685,1.5172,1.5168,1.5171,259600000.0
2009-04-20 12:22:00,1.51715,1.5172,1.5171,1.51715,63200000.0
2009-04-20 12:23:00,1.51715,1.5176,1.51715,1.5175,167400000.0
2009-04-20 12:24:00,1.5175,1.51755,1.51735,1.51755,128200000.0
2009-04-20 12:25:00,1.51755,1.51785,1.5174,1.5178,292600000.0
2009-04-20 12:26:00,1.5178,1.5178,1.51745,1.5175,137800000.0
2009-04-20 12:27:00,1.51755,1.51755,1.5173,1.5175,134400000.0
2009-04-20 12:28:00,1.5174,1.51755,1.5174,1.5175,172200000.0
2009-04-20 12:29:00,1.51755,1.5178,1.51755,1.51775,76600000.0
2009-04-20 12:30:00,1.51785,1.5179,1.5176,1.51775,176200000.0
2009-04-20 12:31:00,1.5177,1.51775,1.51705,1.5174,378700000.0
2009-04-20 12:32:00,1.5175,1.5175,1.5173,1.51745,156200000.0
2009-04-20 12:33:00,1.51745,1.51785,1.51745,1.51745,183200000.0
2009-04-20 12:34:00,1.5174,1.5176,1.5174,1.5175,182200000.0
2009-04-20 12:35:00,1.5175,1.5175,1.517,1.517,152400000.0
2009-04-20 12:36:00,1.517,1.5171,1.5168,1.5168,65600000.0
2009-04-20 12:37:00,1.5168,1.5168,1.51665,1.5167,62800000.0
2009-04-20 12:38:00,1.51665,1.51685,1.5166,1.51675,114800000.0
2009-04-20 12:39:00,1.51685,1.51685,1.5167,1.51685,62200000.0
2009-04-20 12:40:00,1.5167,1.517,1.5167,1.517,238800000.0
2009-04-20 12:41:00,1.517,1.51715,1.51655,1.5166,380600000.0
2009-04-20 12:42:00,1.5166,1.51675,1.51655,1.5166,145400000.0
2009-04-20 12:43:00,1.5166,1.5171,1.5166,1.51675,111200000.0
2009-04-20 12:44:00,1.51675,1.5174,1.51675,1.5173,230800000.0
2009-04-20 12:45:00,1.51735,1.51735,1.5169,1.5169,223600000.0
2009-04-20 12:46:00,1.5169,1.5169,1.51665,1.5168,109200000.0
2009-04-20 12:47:00,1.5168,1.5169,1.5167,1.5167,93000000.0
2009-04-20 12:48:00,1.51665,1.51665,1.51665,1.51665,7400000.0
2009-04-20 12:49:00,1.51665,1.51665,1.5166,1.5166,22200000.0
2009-04-20 12:50:00,1.51665,1.51725,1.5166,1.5172,106700000.0
2009-04-20 12:51:00,1.51725,1.5174,1.5172,1.51725,242000000.0
2009-04-20 12:52:00,1.5173,1.5173,1.5172,1.5172,49400000.0
2009-04-20 12:53:00,1.51725,1.51765,1.51725,1.5176,193600000.0
2009-04-20 12:54:00,1.5176,1.51775,1.5175,1.5176,96000000.0
2009-04-20 12:55:00,1.51755,1.5176,1.51725,1.51725,107800000.0
2009-04-20 12:56:00,1.5173,1.51765,1.5173,1.5176,170800000.0
2009-04-20 12:57:00,1.5176,1.5177,1.5176,1.5176,84600000.0
2009-04-20 12:58:00,1.5176,1.5176,1.5174,1.5175,264600000.0
2009-04-20 12:59:00,1.5175,1.5175,1.51735,1.51735,292200000.0
2009-04-20 13:00:00,1.5173,1.51755,1.5173,1.51745,166400000.0
2009-04-20 13:01:00,1.51745,1.5177,1.5173,1.5175,298400000.0
2009-04-20 13:02:00,1.5175,1.5177,1.5174,1.5176,208600000.0
2009-04-20 13:03:00,1.5176,1.5178,1.5176,1.5176,159600000.0
2009-04-20 13:04:00,1.51765,1.5178,1.5176,1.5177,113000000.0
2009-04-20 13:05:00,1.5177,1.5178,1.5174,1.5174,239800000.0
2009-04-20 13:06:00,1.51735,1.5175,1.5173,1.5175,118600000.0
2009-04-20 13:07:00,1.5175,1.5179,1.5175,1.5179,233400000.0
2009-04-20 13:08:00,1.5179,1.5181,1.5178,1.51805,166600000.0
2009-04-20 13:09:00,1.51795,1.518,1.5178,1.518,280000000.0
2009-04-20 13:10:00,1.51805,1.51805,1.51765,1.5178,138600000.0
2009-04-20 13:11:00,1.5179,1.51795,1.51745,1.5175,224000000.0
2009-04-20 13:12:00,1.5175,1.5177,1.51725,1.5177,278600000.0
2009-04-20 13:13:00,1.5177,1.5179,1.51765,1.5178,83800000.0
2009-04-20 13:14:00,1.51775,1.51785,1.5177,1.5177,163600000.0
2009-04-20 13:15:00,1.5177,1.51775,1.5177,1.5177,146800000.0
2009-04-20 13:16:00,1.5177,1.51775,1.51725,1.5173,289200000.0
2009-04-20 13:17:00,1.5174,1.5178,1.5173,1.51775,152800000.0
2009-04-20 13:18:00,1.5178,1.5179,1.51755,1.51775,236600000.0
2009-04-20 13:19:00,1.51775,1.518,1.5177,1.518,159600000.0
2009-04-20 13:20:00,1.51795,1.51795,1.5176,1.5176,342800000.0
2009-04-20 13:21:00,1.5176,1.5178,1.5176,1.5178,168000000.0
2009-04-20 13:22:00,1.5178,1.5179,1.5178,1.5178,144600000.0
2009-04-20 13:23:00,1.5179,1.51835,1.5178,1.51805,207800000.0
2009-04-20 13:24:00,1.51815,1.5183,1.518,1.5182,262600000.0
2009-04-20 13:25:00,1.5182,1.5182,1.5178,1.51805,297600000.0
2009-04-20 13:26:00,1.5181,1.51825,1.5181,1.5181,178400000.0
2009-04-20 13:27:00,1.5181,1.51815,1.51755,1.5178,291600000.0
2009-04-20 13:28:00,1.51785,1.51795,1.51765,1.5178,114600000.0
2009-04-20 13:29:00,1.51775,1.51775,1.5176,1.5176,259400000.0
2009-04-20 13:30:00,1.5176,1.5177,1.51755,1.5177,165000000.0
2009-04-20 13:31:00,1.5176,1.5178,1.5176,1.51775,187400000.0
2009-04-20 13:32:00,1.51775,1.51805,1.51775,1.51795,158000000.0
2009-04-20 13:33:00,1.518,1.518,1.5176,1.5177,337400000.0
2009-04-20 13:34:00,1.5177,1.5178,1.5177,1.5177,175800000.0
2009-04-20 13:35:00,1.5177,1.5177,1.5176,1.5176,72400000.0
2009-04-20 13:36:00,1.5176,1.5177,1.5176,1.51765,113000000.0
2009-04-20 13:37:00,1.5176,1.51765,1.5176,1.51765,126200000.0
2009-04-20 13:38:00,1.51765,1.5177,1.5175,1.5175,117994792.0
2009-04-20 13:39:00,1.51755,1.51795,1.5175,1.5178,190600000.0
2009-04-20 13:40:00,1.5178,1.51785,1.5177,1.51775,136200000.0
2009-04-20 13:41:00,1.51775,1.5179,1.5177,1.5178,316800000.0
2009-04-20 13:42:00,1.5178,1.51805,1.5177,1.51795,223000000.0
2009-04-20 13:43:00,1.51795,1.518,1.51795,1.518,138200000.0
2009-04-20 13:44:00,1.518,1.51825,1.5178,1.51815,170600000.0
2009-04-20 13:45:00,1.51815,1.51835,1.5181,1.51825,171200000.0
2009-04-20 13:46:00,1.51825,1.5183,1.5179,1.518,110200000.0
2009-04-20 13:47:00,1.51795,1.51825,1.5178,1.51825,187600000.0
2009-04-20 13:48:00,1.5181,1.519,1.5181,1.519,142800000.0
2009-04-20 13:49:00,1.5191,1.51915,1.519,1.519,206200000.0
2009-04-20 13:50:00,1.519,1.519,1.5185,1.5185,206200000.0
2009-04-20 13:51:00,1.5185,1.5187,1.5185,1.51865,88800000.0
2009-04-20 13:52:00,1.51865,1.51865,1.51845,1.5185,139000000.0
2009-04-20 13:53:00,1.51855,1.5187,1.51845,1.5187,134600000.0
2009-04-20 13:54:00,1.51865,1.51885,1.51855,1.5188,208000000.0
2009-04-20 13:55:00,1.5188,1.51895,1.5188,1.5189,130400000.0
2009-04-20 13:56:00,1.5189,1.51905,1.51875,1.5188,129000000.0
2009-04-20 13:57:00,1.51875,1.51875,1.5185,1.5185,195800000.0
2009-04-20 13:58:00,1.5185,1.51855,1.51825,1.51825,85400000.0
2009-04-20 13:59:00,1.5184,1.5185,1.51825,1.5183,93000000.0
2009-04-20 14:00:00,1.5183,1.51855,1.5183,1.51855,257200000.0
2009-04-20 14:01:00,1.5186,1.5186,1.5183,1.5183,161200000.0
2009-04-20 14:02:00,1.5183,1.5185,1.5183,1.5183,335000000.0
2009-04-20 14:03:00,1.5183,1.5186,1.5182,1.51825,329800000.0
2009-04-20 14:04:00,1.51825,1.51835,1.5178,1.5179,252400000.0
2009-04-20 14:05:00,1.518,1.5181,1.51785,1.5179,155800000.0
2009-04-20 14:06:00,1.518,1.518,1.51765,1.5177,218600000.0
2009-04-20 14:07:00,1.5177,1.5177,1.51735,1.5175,216400000.0
2009-04-20 14:08:00,1.5175,1.5176,1.5174,1.51755,222600000.0
2009-04-20 14:09:00,1.5175,1.5176,1.5174,1.5174,244200000.0
2009-04-20 14:10:00,1.5174,1.5176,1.51735,1.5174,267000000.0
2009-04-20 14:11:00,1.5174,1.5174,1.5168,1.5169,328800000.0
2009-04-20 14:12:00,1.5169,1.5174,1.5169,1.5173,140000000.0
2009-04-20 14:13:00,1.5173,1.51745,1.51725,1.5174,125400000.0
2009-04-20 14:14:00,1.51745,1.5176,1.5174,1.5175,374000000.0
2009-04-20 14:15:00,1.5175,1.51765,1.51705,1.5171,158600000.0
2009-04-20 14:16:00,1.5171,1.51775,1.5171,1.5177,227600000.0
2009-04-20 14:17:00,1.51765,1.5182,1.5176,1.5182,234000001.0
2009-04-20 14:18:00,1.5182,1.5182,1.51745,1.5177,267800000.0
2009-04-20 14:19:00,1.5177,1.5177,1.517,1.5171,183200000.0
2009-04-20 14:20:00,1.5171,1.51755,1.5171,1.5175,414200000.0
2009-04-20 14:21:00,1.5175,1.5175,1.5168,1.5168,288559693.0
2009-04-20 14:22:00,1.5168,1.51715,1.5168,1.5171,151443386.0
2009-04-20 14:23:00,1.5171,1.5171,1.5168,1.5168,167491693.0
2009-04-20 14:24:00,1.5168,1.5168,1.5162,1.5162,281191297.0
2009-04-20 14:25:00,1.5162,1.5164,1.5162,1.5164,251800000.0
2009-04-20 14:26:00,1.51615,1.5164,1.51605,1.5162,455500000.0
2009-04-20 14:27:00,1.5162,1.5165,1.5162,1.51635,303800000.0
2009-04-20 14:28:00,1.51635,1.51655,1.51635,1.5164,260600000.0
2009-04-20 14:29:00,1.5164,1.5165,1.5162,1.51625,116600000.0
2009-04-20 14:30:00,1.5162,1.5163,1.5161,1.5161,340600000.0
2009-04-20 14:31:00,1.5161,1.5165,1.51605,1.5163,253000000.0
2009-04-20 14:32:00,1.5163,1.5164,1.51615,1.5163,209200000.0
2009-04-20 14:33:00,1.5163,1.5167,1.5163,1.5167,263200000.0
2009-04-20 14:34:00,1.51665,1.51685,1.51665,1.51675,279400000.0
2009-04-20 14:35:00,1.5168,1.5168,1.5166,1.51665,150000000.0
2009-04-20 14:36:00,1.5167,1.5168,1.5166,1.5166,189200000.0
2009-04-20 14:37:00,1.5166,1.51665,1.5163,1.51665,358000000.0
2009-04-20 14:38:00,1.51665,1.5169,1.5166,1.5168,217600000.0
2009-04-20 14:39:00,1.5168,1.51685,1.5166,1.5167,228200000.0
2009-04-20 14:40:00,1.51675,1.51685,1.5167,1.51675,270400000.0
2009-04-20 14:41:00,1.5167,1.51675,1.5166,1.5166,157200000.0
2009-04-20 14:42:00,1.5166,1.5168,1.5165,1.5165,286900000.0
2009-04-20 14:43:00,1.5165,1.5166,1.51645,1.51645,370800000.0
2009-04-20 14:44:00,1.5165,1.51675,1.51645,1.5165,186800000.0
2009-04-20 14:45:00,1.51645,1.51645,1.5163,1.5163,243600000.0
2009-04-20 14:46:00,1.5163,1.5164,1.5162,1.5162,70600000.0
2009-04-20 14:47:00,1.5162,1.51625,1.5162,1.5162,67600000.0
2009-04-20 14:48:00,1.5162,1.5166,1.5162,1.5165,205400000.0
2009-04-20 14:49:00,1.5165,1.5166,1.5162,1.5162,209200000.0
2009-04-20 14:50:00,1.5162,1.51635,1.51615,1.51625,243600000.0
2009-04-20 14:51:00,1.5162,1.5165,1.51615,1.5165,276000000.0
2009-04-20 14:52:00,1.5166,1.5166,1.5163,1.51635,119500000.0
2009-04-20 14:53:00,1.51635,1.5169,1.5163,1.51685,261600000.0
2009-04-20 14:54:00,1.5168,1.5168,1.5163,1.5163,143400000.0
2009-04-20 14:55:00,1.5163,1.51645,1.5162,1.5164,241800000.0
2009-04-20 14:56:00,1.5164,1.5164,1.51635,1.5164,266400000.0
2009-04-20 14:57:00,1.5164,1.5165,1.5163,1.5164,184400000.0
2009-04-20 14:58:00,1.5164,1.51655,1.5163,1.5165,204000000.0
2009-04-20 14:59:00,1.5166,1.5166,1.5163,1.5163,173200000.0
2009-04-20 15:00:00,1.5163,1.51645,1.51625,1.51645,168800000.0
2009-04-20 15:01:00,1.5164,1.51655,1.5163,1.5165,192000000.0
2009-04-20 15:02:00,1.51645,1.51665,1.5164,1.51655,234200000.0
2009-04-20 15:03:00,1.51655,1.5166,1.51645,1.51645,192600000.0
2009-04-20 15:04:00,1.5164,1.5169,1.5164,1.5166,322600000.0
2009-04-20 15:05:00,1.5166,1.51675,1.5163,1.5165,226900000.0
2009-04-20 15:06:00,1.5165,1.5165,1.5164,1.5165,348800000.0
2009-04-20 15:07:00,1.5165,1.51665,1.5165,1.5166,297000000.0
2009-04-20 15:08:00,1.5166,1.51665,1.51645,1.5165,121000000.0
2009-04-20 15:09:00,1.5165,1.5166,1.51645,1.5166,139200000.0
2009-04-20 15:10:00,1.5166,1.5166,1.51645,1.51645,128200000.0
2009-04-20 15:11:00,1.51655,1.5167,1.51645,1.5165,358400000.0
2009-04-20 15:12:00,1.51655,1.5167,1.51655,1.5167,90600000.0
2009-04-20 15:13:00,1.5166,1.5168,1.5166,1.5167,152200000.0
2009-04-20 15:14:00,1.5168,1.5172,1.5167,1.51705,180200000.0
2009-04-20 15:15:00,1.51705,1.5172,1.51675,1.5168,235600000.0
2009-04-20 15:16:00,1.5168,1.51685,1.5166,1.51685,72600000.0
2009-04-20 15:17:00,1.5169,1.51695,1.5167,1.5167,223600000.0
2009-04-20 15:18:00,1.51665,1.5171,1.51665,1.51695,230800000.0
2009-04-20 15:19:00,1.5169,1.5174,1.5169,1.51725,289400000.0
2009-04-20 15:20:00,1.51725,1.51725,1.5171,1.51715,204800000.0
2009-04-20 15:21:00,1.51725,1.51725,1.51685,1.5169,104600000.0
2009-04-20 15:22:00,1.5169,1.517,1.51685,1.51685,185200000.0
2009-04-20 15:23:00,1.5169,1.51715,1.51685,1.517,220400000.0
2009-04-20 15:24:00,1.517,1.517,1.51685,1.5169,209400000.0
2009-04-20 15:25:00,1.5169,1.51705,1.5169,1.5169,103000000.0
2009-04-20 15:26:00,1.517,1.517,1.51685,1.517,152200000.0
2009-04-20 15:27:00,1.517,1.517,1.5169,1.5169,64600000.0
2009-04-20 15:28:00,1.5169,1.51705,1.51685,1.5169,106000000.0
2009-04-20 15:29:00,1.5169,1.51725,1.5169,1.517,286600000.0
2009-04-20 15:30:00,1.517,1.5172,1.517,1.51715,249800000.0
2009-04-20 15:31:00,1.51715,1.51735,1.51715,1.5173,294200000.0
2009-04-20 15:32:00,1.51735,1.51755,1.5173,1.5173,126000000.0
2009-04-20 15:33:00,1.51725,1.51755,1.51725,1.5173,214600000.0
2009-04-20 15:34:00,1.5173,1.5174,1.51715,1.5172,195200000.0
2009-04-20 15:35:00,1.5172,1.51735,1.5172,1.5172,184800000.0
2009-04-20 15:36:00,1.5172,1.5173,1.517,1.5173,158800000.0
2009-04-20 15:37:00,1.5173,1.5175,1.5173,1.51745,302200000.0
2009-04-20 15:38:00,1.5175,1.51775,1.5174,1.5177,226900000.0
2009-04-20 15:39:00,1.5177,1.5178,1.51765,1.5178,151600000.0
2009-04-20 15:40:00,1.5178,1.5179,1.5172,1.5172,225600000.0
2009-04-20 15:41:00,1.5172,1.51725,1.51705,1.51705,229000000.0
2009-04-20 15:42:00,1.51705,1.5172,1.51705,1.5171,300800000.0
2009-04-20 15:43:00,1.5171,1.5172,1.5169,1.517,267000000.0
2009-04-20 15:44:00,1.517,1.5172,1.5169,1.5169,309400000.0
2009-04-20 15:45:00,1.51685,1.51705,1.5164,1.5168,532600000.0
2009-04-20 15:46:00,1.5168,1.51695,1.51555,1.5157,435200000.0
2009-04-20 15:47:00,1.51565,1.51575,1.51495,1.5153,310000000.0
2009-04-20 15:48:00,1.51525,1.5161,1.51525,1.51595,446900001.0
2009-04-20 15:49:00,1.516,1.5164,1.516,1.5163,366800000.0
2009-04-20 15:50:00,1.5163,1.51655,1.51615,1.5165,295600000.0
2009-04-20 15:51:00,1.5164,1.51715,1.51625,1.5169,421500000.0
2009-04-20 15:52:00,1.51695,1.51695,1.51645,1.5165,352600000.0
2009-04-20 15:53:00,1.51645,1.5165,1.5163,1.51645,302400000.0
2009-04-20 15:54:00,1.51645,1.5165,1.51605,1.5161,175200000.0
2009-04-20 15:55:00,1.51605,1.51605,1.51545,1.5158,356700000.0
2009-04-20 15:56:00,1.5158,1.51585,1.51545,1.5155,353400000.0
2009-04-20 15:57:00,1.5155,1.51585,1.5154,1.51545,303800000.0
2009-04-20 15:58:00,1.51545,1.5157,1.5152,1.5152,340400000.0
2009-04-20 15:59:00,1.5153,1.51575,1.51515,1.51555,271000000.0
2009-04-20 16:00:00,1.51555,1.51555,1.5141,1.5143,297600000.0
2009-04-20 16:01:00,1.5142,1.5144,1.5136,1.5137,371400000.0
2009-04-20 16:02:00,1.5137,1.5143,1.5137,1.51415,447200001.0
2009-04-20 16:03:00,1.51415,1.5145,1.5136,1.5137,240600000.0
2009-04-20 16:04:00,1.5137,1.5141,1.5137,1.51395,192900000.0
2009-04-20 16:05:00,1.51395,1.5142,1.5139,1.5142,257000000.0
2009-04-20 16:06:00,1.5142,1.5144,1.51415,1.5142,161800000.0
2009-04-20 16:07:00,1.5142,1.5145,1.5142,1.51425,173600000.0
2009-04-20 16:08:00,1.51435,1.5144,1.5141,1.5142,194400000.0
2009-04-20 16:09:00,1.51415,1.5143,1.5138,1.5138,292600000.0
2009-04-20 16:10:00,1.5138,1.5138,1.51305,1.5132,291800000.0
2009-04-20 16:11:00,1.5132,1.5135,1.51265,1.5129,512200000.0
2009-04-20 16:12:00,1.513,1.5134,1.513,1.5134,389800000.0
2009-04-20 16:13:00,1.51345,1.5137,1.51325,1.5136,378400000.0
2009-04-20 16:14:00,1.5136,1.5138,1.5133,1.51335,309600000.0
2009-04-20 16:15:00,1.51335,1.51375,1.51325,1.51375,234000000.0
2009-04-20 16:16:00,1.51375,1.51395,1.51355,1.51375,472800000.0
2009-04-20 16:17:00,1.5139,1.5139,1.5135,1.51355,297200000.0
2009-04-20 16:18:00,1.51355,1.5139,1.5135,1.5137,294000000.0
2009-04-20 16:19:00,1.5137,1.5139,1.5136,1.5137,275600000.0
2009-04-20 16:20:00,1.5137,1.5138,1.51355,1.51375,236600000.0
2009-04-20 16:21:00,1.51375,1.51375,1.51355,1.5137,207800000.0
2009-04-20 16:22:00,1.51375,1.5139,1.5133,1.5136,213000000.0
2009-04-20 16:23:00,1.5138,1.51385,1.51355,1.51365,328400000.0
2009-04-20 16:24:00,1.51365,1.51385,1.51355,1.5138,253400000.0
2009-04-20 16:25:00,1.5138,1.5139,1.51365,1.51375,388800000.0
2009-04-20 16:26:00,1.51375,1.51385,1.51345,1.51355,242800000.0
2009-04-20 16:27:00,1.51355,1.5137,1.51355,1.51355,122000000.0
2009-04-20 16:28:00,1.51355,1.5136,1.5133,1.5133,313800000.0
2009-04-20 16:29:00,1.5134,1.5134,1.5133,1.51335,170000000.0
2009-04-20 16:30:00,1.51335,1.51335,1.51305,1.5131,326400000.0
2009-04-20 16:31:00,1.5131,1.51325,1.5128,1.5129,335200000.0
2009-04-20 16:32:00,1.51285,1.5132,1.51275,1.51305,362400000.0
2009-04-20 16:33:00,1.51305,1.5132,1.51305,1.5131,175200000.0
2009-04-20 16:34:00,1.5131,1.5131,1.51285,1.51285,156600000.0
2009-04-20 16:35:00,1.51285,1.513,1.5128,1.5129,282400000.0
2009-04-20 16:36:00,1.5129,1.513,1.5129,1.5129,185000000.0
2009-04-20 16:37:00,1.5129,1.513,1.51255,1.51255,143200000.0
2009-04-20 16:38:00,1.51265,1.51315,1.51265,1.5127,482000000.0
2009-04-20 16:39:00,1.5127,1.51275,1.51255,1.51255,107000000.0
2009-04-20 16:40:00,1.5126,1.5129,1.51245,1.51285,319400000.0
2009-04-20 16:41:00,1.5127,1.51305,1.5127,1.51305,334800000.0
2009-04-20 16:42:00,1.51305,1.5133,1.5127,1.51305,435400000.0
2009-04-20 16:43:00,1.5131,1.51325,1.51305,1.5132,242800000.0
2009-04-20 16:44:00,1.5132,1.5132,1.51305,1.51305,110600000.0
2009-04-20 16:45:00,1.51305,1.51315,1.51265,1.51265,512200000.0
2009-04-20 16:46:00,1.5127,1.51275,1.5125,1.51265,366200000.0
2009-04-20 16:47:00,1.51265,1.5127,1.5126,1.5126,212400000.0
2009-04-20 16:48:00,1.5126,1.5129,1.5126,1.51285,360800000.0
2009-04-20 16:49:00,1.51285,1.5129,1.5127,1.5128,319500000.0
2009-04-20 16:50:00,1.5128,1.51305,1.51275,1.513,401400000.0
2009-04-20 16:51:00,1.513,1.5131,1.51285,1.513,309800000.0
2009-04-20 16:52:00,1.513,1.51325,1.51295,1.51315,296600000.0
2009-04-20 16:53:00,1.51315,1.5132,1.51285,1.51315,411800000.0
2009-04-20 16:54:00,1.51315,1.5135,1.51315,1.5135,423600000.0
2009-04-20 16:55:00,1.5135,1.51365,1.5134,1.5134,345800000.0
2009-04-20 16:56:00,1.51335,1.5136,1.5132,1.5132,297800000.0
2009-04-20 16:57:00,1.5132,1.5133,1.51315,1.5132,248800000.0
2009-04-20 16:58:00,1.5131,1.5132,1.51255,1.51255,373400000.0
2009-04-20 16:59:00,1.5125,1.5129,1.5125,1.51265,476800000.0
2009-04-20 17:00:00,1.5127,1.513,1.51255,1.51255,387200000.0
2009-04-20 17:01:00,1.51255,1.51315,1.51255,1.513,344200000.0
2009-04-20 17:02:00,1.513,1.51315,1.51295,1.513,349600000.0
2009-04-20 17:03:00,1.513,1.5131,1.51285,1.51305,339600000.0
2009-04-20 17:04:00,1.51305,1.5132,1.5128,1.5128,429600000.0
2009-04-20 17:05:00,1.5128,1.5128,1.5123,1.51235,385199999.0
2009-04-20 17:06:00,1.51235,1.5125,1.51225,1.5124,360200000.0
2009-04-20 17:07:00,1.51245,1.5125,1.51225,1.5123,360400000.0
2009-04-20 17:08:00,1.51235,1.51235,1.51215,1.5123,291800000.0
2009-04-20 17:09:00,1.5123,1.5126,1.51205,1.51245,472800000.0
2009-04-20 17:10:00,1.5125,1.51255,1.5122,1.5122,359600000.0
2009-04-20 17:11:00,1.5122,1.5122,1.51215,1.5122,239200000.0
2009-04-20 17:12:00,1.5122,1.5125,1.51215,1.5124,227400000.0
2009-04-20 17:13:00,1.5124,1.5126,1.5118,1.5118,279000000.0
2009-04-20 17:14:00,1.5118,1.51195,1.51175,1.5118,471000004.0
2009-04-20 17:15:00,1.51175,1.5122,1.51175,1.51205,250400000.0
2009-04-20 17:16:00,1.51215,1.51255,1.51215,1.5122,367199998.0
2009-04-20 17:17:00,1.5122,1.5123,1.51205,1.5123,352400000.0
2009-04-20 17:18:00,1.5123,1.5123,1.5121,1.51225,187400000.0
2009-04-20 17:19:00,1.51225,1.5123,1.51205,1.5121,263600001.0
2009-04-20 17:20:00,1.51215,1.51215,1.5121,1.51215,272400000.0
2009-04-20 17:21:00,1.5122,1.5125,1.5122,1.5122,314400000.0
2009-04-20 17:22:00,1.5122,1.51235,1.51215,1.5123,274800000.0
2009-04-20 17:23:00,1.5123,1.5125,1.5123,1.5125,277800006.0
2009-04-20 17:24:00,1.5124,1.513,1.5124,1.5128,303200000.0
2009-04-20 17:25:00,1.51285,1.5129,1.51265,1.5127,208600000.0
2009-04-20 17:26:00,1.51265,1.51265,1.5123,1.5124,327000000.0
2009-04-20 17:27:00,1.5124,1.51265,1.5121,1.51215,258600000.0
2009-04-20 17:28:00,1.5122,1.51225,1.5118,1.5119,433400000.0
2009-04-20 17:29:00,1.5119,1.512,1.51175,1.51175,157800000.0
2009-04-20 17:30:00,1.5118,1.5118,1.51155,1.5116,176400000.0
2009-04-20 17:31:00,1.5116,1.5116,1.51095,1.5112,379738101.0
2009-04-20 17:32:00,1.5113,1.5118,1.51125,1.5116,248600000.0
2009-04-20 17:33:00,1.5116,1.5117,1.51145,1.5116,275200000.0
2009-04-20 17:34:00,1.5116,1.5118,1.5113,1.51135,245600000.0
2009-04-20 17:35:00,1.51135,1.5121,1.51135,1.51195,392600000.0
2009-04-20 17:36:00,1.51195,1.51205,1.5113,1.51145,381000000.0
2009-04-20 17:37:00,1.51145,1.51145,1.51125,1.51135,244000000.0
2009-04-20 17:38:00,1.5113,1.5116,1.5113,1.5116,364200000.0
2009-04-20 17:39:00,1.51155,1.5116,1.5112,1.5115,394200000.0
2009-04-20 17:40:00,1.5115,1.5115,1.5112,1.5114,396400000.0
2009-04-20 17:41:00,1.5115,1.51155,1.5114,1.5115,229200000.0
2009-04-20 17:42:00,1.5115,1.512,1.5115,1.5116,378600000.0
2009-04-20 17:43:00,1.5118,1.5119,1.5115,1.5118,222800000.0
2009-04-20 17:44:00,1.5118,1.51245,1.51175,1.5122,326400000.0
2009-04-20 17:45:00,1.5122,1.5125,1.512,1.51215,377500000.0
2009-04-20 17:46:00,1.51215,1.5124,1.512,1.512,275600000.0
2009-04-20 17:47:00,1.512,1.51215,1.51195,1.5121,189800000.0
2009-04-20 17:48:00,1.51215,1.5128,1.5121,1.5126,384800000.0
2009-04-20 17:49:00,1.51255,1.5127,1.51235,1.5125,229000000.0
2009-04-20 17:50:00,1.5125,1.51275,1.5125,1.5126,276400000.0
2009-04-20 17:51:00,1.51265,1.5127,1.51215,1.5124,255200000.0
2009-04-20 17:52:00,1.5124,1.51245,1.51215,1.51225,174600000.0
2009-04-20 17:53:00,1.51235,1.51235,1.51215,1.51215,276600000.0
2009-04-20 17:54:00,1.51225,1.5123,1.5118,1.512,366600000.0
2009-04-20 17:55:00,1.512,1.5123,1.51195,1.51215,350000000.0
2009-04-20 17:56:00,1.512,1.512,1.5114,1.51155,261000000.0
2009-04-20 17:57:00,1.51155,1.5119,1.51155,1.51185,253400000.0
2009-04-20 17:58:00,1.51185,1.51185,1.5114,1.5115,164600000.0
2009-04-20 17:59:00,1.5115,1.5115,1.51145,1.51145,62800000.0
2009-04-20 18:00:00,1.51145,1.5116,1.51145,1.5116,131000000.0
2009-04-20 18:01:00,1.5116,1.5116,1.51145,1.51145,78400001.0
2009-04-20 18:02:00,1.51145,1.5116,1.51145,1.5116,62800000.0
2009-04-20 18:03:00,1.51165,1.5119,1.5115,1.5116,118400000.0
2009-04-20 18:04:00,1.5115,1.51155,1.5114,1.5115,153800000.0
2009-04-20 18:05:00,1.5115,1.5115,1.5114,1.51145,89800000.0
2009-04-20 18:06:00,1.51145,1.51145,1.51135,1.5114,173400001.0
2009-04-20 18:07:00,1.5114,1.5114,1.51135,1.5114,98400000.0
2009-04-20 18:08:00,1.5114,1.5114,1.51135,1.51135,88000000.0
2009-04-20 18:09:00,1.51135,1.51135,1.51105,1.51115,229000000.0
2009-04-20 18:10:00,1.51115,1.5113,1.51115,1.51125,134400000.0
2009-04-20 18:11:00,1.5113,1.5114,1.51115,1.5113,254600000.0
2009-04-20 18:12:00,1.51115,1.51215,1.51115,1.5119,204000000.0
2009-04-20 18:13:00,1.5119,1.512,1.5112,1.5112,199800000.0
2009-04-20 18:14:00,1.5114,1.5114,1.5111,1.5114,147400000.0
2009-04-20 18:15:00,1.5115,1.51165,1.51145,1.51155,174000000.0
2009-04-20 18:16:00,1.51155,1.51165,1.5114,1.5116,161000000.0
2009-04-20 18:17:00,1.5116,1.5116,1.51135,1.5114,101800000.0
2009-04-20 18:18:00,1.5114,1.5114,1.5113,1.5114,63600000.0
2009-04-20 18:19:00,1.51135,1.5114,1.5112,1.51125,237800000.0
2009-04-20 18:20:00,1.51125,1.51135,1.511,1.5111,216000000.0
2009-04-20 18:21:00,1.511,1.5113,1.511,1.5112,53200000.0
2009-04-20 18:22:00,1.5112,1.51125,1.5112,1.51125,79200000.0
2009-04-20 18:23:00,1.5112,1.5113,1.5112,1.51125,71400000.0
2009-04-20 18:24:00,1.5113,1.51175,1.5113,1.5115,129200000.0
2009-04-20 18:25:00,1.51155,1.51155,1.5114,1.5114,28800000.0
2009-04-20 18:26:00,1.5114,1.5114,1.51125,1.51125,74400000.0
2009-04-20 18:27:00,1.51125,1.51125,1.51115,1.5112,48000000.0
2009-04-20 18:28:00,1.5112,1.5112,1.511,1.511,131200000.0
2009-04-20 18:29:00,1.51105,1.51125,1.511,1.51125,91000000.0
2009-04-20 18:30:00,1.51125,1.51125,1.5109,1.51095,59800001.0
2009-04-20 18:31:00,1.511,1.511,1.51055,1.51055,124600000.0
2009-04-20 18:32:00,1.51055,1.5108,1.5105,1.5105,248200000.0
2009-04-20 18:33:00,1.5105,1.51075,1.5105,1.5107,164000000.0
2009-04-20 18:34:00,1.5107,1.5107,1.5105,1.5105,209400000.0
2009-04-20 18:35:00,1.5105,1.5105,1.5105,1.5105,70400000.0
2009-04-20 18:36:00,1.5106,1.5106,1.5106,1.5106,20000000.0
2009-04-20 18:37:00,1.5106,1.51085,1.5106,1.5107,122600000.0
2009-04-20 18:38:00,1.5108,1.5108,1.51055,1.5106,74200000.0
2009-04-20 18:39:00,1.51055,1.51055,1.5105,1.5105,151000000.0
2009-04-20 18:40:00,1.5105,1.5105,1.5105,1.5105,57200000.0
2009-04-20 18:41:00,1.5105,1.51065,1.5103,1.5103,130400000.0
2009-04-20 18:42:00,1.5103,1.51065,1.5103,1.5104,77600000.0
2009-04-20 18:43:00,1.51045,1.5108,1.51045,1.51075,161400000.0
2009-04-20 18:44:00,1.5108,1.5108,1.51075,1.51075,34000000.0
2009-04-20 18:45:00,1.5107,1.5107,1.51055,1.51055,88800000.0
2009-04-20 18:46:00,1.51055,1.5109,1.51055,1.5108,112900000.0
2009-04-20 18:47:00,1.5108,1.5109,1.5107,1.5109,234400000.0
2009-04-20 18:48:00,1.5109,1.5109,1.51075,1.51075,39000000.0
2009-04-20 18:49:00,1.5108,1.5109,1.5108,1.5108,58200000.0
2009-04-20 18:50:00,1.51085,1.51105,1.5108,1.51095,100200000.0
2009-04-20 18:51:00,1.5109,1.511,1.5108,1.5108,80200000.0
2009-04-20 18:52:00,1.51085,1.51085,1.5108,1.5108,57200000.0
2009-04-20 18:53:00,1.5108,1.5108,1.5107,1.5107,81600000.0
2009-04-20 18:54:00,1.5107,1.51075,1.51065,1.5107,164000000.0
2009-04-20 18:55:00,1.51065,1.51065,1.5104,1.5104,112000000.0
2009-04-20 18:56:00,1.5104,1.5104,1.5104,1.5104,106600000.0
2009-04-20 18:57:00,1.51045,1.51085,1.51045,1.51085,41600000.0
2009-04-20 18:58:00,1.51115,1.51125,1.5109,1.5109,106400000.0
2009-04-20 18:59:00,1.511,1.5113,1.511,1.5111,52200000.0
2009-04-20 19:00:00,1.5111,1.51115,1.511,1.511,134600000.0
2009-04-20 19:01:00,1.511,1.5112,1.511,1.51105,92400000.0
2009-04-20 19:02:00,1.51105,1.5113,1.5109,1.51115,258200000.0
2009-04-20 19:03:00,1.51125,1.51125,1.51125,1.51125,17200000.0
2009-04-20 19:04:00,1.51125,1.51135,1.51125,1.5113,124200000.0
2009-04-20 19:05:00,1.5113,1.5113,1.5113,1.5113,31600000.0
2009-04-20 19:06:00,1.5113,1.5113,1.5109,1.5111,160800000.0
2009-04-20 19:07:00,1.5111,1.51115,1.5108,1.5108,129800000.0
2009-04-20 19:08:00,1.5109,1.511,1.5109,1.511,127800000.0
2009-04-20 19:09:00,1.511,1.51105,1.5109,1.51105,160200000.0
2009-04-20 19:10:00,1.511,1.51105,1.511,1.51105,81400000.0
2009-04-20 19:11:00,1.511,1.51105,1.51095,1.51095,58600000.0
2009-04-20 19:12:00,1.51095,1.51105,1.51095,1.511,91400000.0
2009-04-20 19:13:00,1.51095,1.511,1.51075,1.5108,233400000.0
2009-04-20 19:14:00,1.5108,1.5108,1.5107,1.5108,57200000.0
2009-04-20 19:15:00,1.5108,1.5108,1.5103,1.5103,115400000.0
2009-04-20 19:16:00,1.5103,1.5103,1.51025,1.5103,229000000.0
2009-04-20 19:17:00,1.5103,1.5103,1.5102,1.5103,94200000.0
2009-04-20 19:18:00,1.5104,1.5104,1.5103,1.5104,42800000.0
2009-04-20 19:19:00,1.5104,1.5104,1.5103,1.5103,41600000.0
2009-04-20 19:20:00,1.5103,1.5104,1.5103,1.5104,125600000.0
2009-04-20 19:21:00,1.5103,1.5105,1.51025,1.5103,88400000.0
2009-04-20 19:22:00,1.5103,1.5106,1.5103,1.5106,55400000.0
2009-04-20 19:23:00,1.5105,1.51055,1.5103,1.51035,100000000.0
2009-04-20 19:24:00,1.51035,1.51035,1.5101,1.5101,184000000.0
2009-04-20 19:25:00,1.5101,1.5102,1.5101,1.5102,122000000.0
2009-04-20 19:26:00,1.5102,1.51025,1.5101,1.51025,179800000.0
2009-04-20 19:27:00,1.51025,1.5104,1.5101,1.51035,198000000.0
2009-04-20 19:28:00,1.51035,1.51035,1.5101,1.5101,105000000.0
2009-04-20 19:29:00,1.51015,1.51015,1.5101,1.5101,163600000.0
2009-04-20 19:30:00,1.5101,1.51015,1.5101,1.5101,158800000.0
2009-04-20 19:31:00,1.5102,1.5102,1.5101,1.5101,167200000.0
2009-04-20 19:32:00,1.5101,1.5101,1.5101,1.5101,137000000.0
2009-04-20 19:33:00,1.5101,1.51025,1.5101,1.5102,98000000.0
2009-04-20 19:34:00,1.51025,1.51045,1.5101,1.5103,127800000.0
2009-04-20 19:35:00,1.5103,1.51065,1.51025,1.5105,164200000.0
2009-04-20 19:36:00,1.51055,1.51075,1.51015,1.5102,339500000.0
2009-04-20 19:37:00,1.5102,1.51055,1.5101,1.5102,288800000.0
2009-04-20 19:38:00,1.5102,1.5103,1.51015,1.5103,134800000.0
2009-04-20 19:39:00,1.5103,1.51035,1.5102,1.5103,90000000.0
2009-04-20 19:40:00,1.51015,1.5104,1.51005,1.5104,155600000.0
2009-04-20 19:41:00,1.5103,1.5103,1.5101,1.5101,213600000.0
2009-04-20 19:42:00,1.51015,1.5102,1.5101,1.5101,92200000.0
2009-04-20 19:43:00,1.5101,1.5102,1.5101,1.5102,87600000.0
2009-04-20 19:44:00,1.5102,1.5102,1.51015,1.5102,100800000.0
2009-04-20 19:45:00,1.5102,1.51055,1.51005,1.51005,144200000.0
2009-04-20 19:46:00,1.5101,1.51025,1.51005,1.51025,218600000.0
2009-04-20 19:47:00,1.5102,1.5103,1.5102,1.5102,189600000.0
2009-04-20 19:48:00,1.51035,1.51035,1.5102,1.5103,232000000.0
2009-04-20 19:49:00,1.5103,1.5103,1.51015,1.51015,187800000.0
2009-04-20 19:50:00,1.5101,1.5102,1.5101,1.5102,55800000.0
2009-04-20 19:51:00,1.5102,1.5106,1.5101,1.51035,78000000.0
2009-04-20 19:52:00,1.51035,1.5105,1.5103,1.5105,18400000.0
2009-04-20 19:53:00,1.51045,1.51065,1.51035,1.5106,72000000.0
2009-04-20 19:54:00,1.51055,1.5106,1.5103,1.51045,69800000.0
2009-04-20 19:55:00,1.51045,1.5106,1.51035,1.51035,44000000.0
2009-04-20 19:56:00,1.5104,1.5106,1.5104,1.5106,150200000.0
2009-04-20 19:57:00,1.51055,1.51065,1.51055,1.51065,72800000.0
2009-04-20 19:58:00,1.51065,1.5108,1.5106,1.51075,98000000.0
2009-04-20 19:59:00,1.5108,1.51095,1.51065,1.5109,163400000.0
2009-04-20 20:00:00,1.51085,1.51085,1.51065,1.5108,95400000.0
2009-04-20 20:01:00,1.5108,1.5109,1.5108,1.5108,88800000.0
2009-04-20 20:02:00,1.5108,1.51085,1.5107,1.5107,115800000.0
2009-04-20 20:03:00,1.5107,1.5107,1.51065,1.51065,16200000.0
2009-04-20 20:04:00,1.51065,1.51125,1.51045,1.5112,107800000.0
2009-04-20 20:05:00,1.51125,1.5113,1.51095,1.51095,232600000.0
2009-04-20 20:06:00,1.511,1.511,1.51075,1.51075,70200000.0
2009-04-20 20:07:00,1.51075,1.51085,1.5107,1.51075,187400000.0
2009-04-20 20:08:00,1.51075,1.51075,1.51045,1.5105,124800000.0
2009-04-20 20:09:00,1.5105,1.5105,1.5104,1.5104,225400000.0
2009-04-20 20:10:00,1.5104,1.51045,1.5104,1.5104,293400000.0
2009-04-20 20:11:00,1.51045,1.5105,1.51045,1.51045,146800000.0
2009-04-20 20:12:00,1.51045,1.5105,1.51045,1.51045,28800000.0
2009-04-20 20:13:00,1.5105,1.51055,1.5104,1.51045,70400000.0
2009-04-20 20:14:00,1.5105,1.5105,1.5102,1.5103,129000000.0
2009-04-20 20:15:00,1.5103,1.5104,1.5102,1.5104,104200000.0
2009-04-20 20:16:00,1.5104,1.5104,1.5102,1.51025,71800000.0
2009-04-20 20:17:00,1.5103,1.5103,1.5102,1.51025,113000000.0
2009-04-20 20:18:00,1.51025,1.51025,1.5102,1.51025,56400000.0
2009-04-20 20:19:00,1.5103,1.5103,1.51025,1.5103,46400000.0
2009-04-20 20:20:00,1.5102,1.51025,1.51015,1.5102,53600000.0
2009-04-20 20:21:00,1.5102,1.51025,1.51015,1.5102,28800000.0
2009-04-20 20:22:00,1.5102,1.5102,1.51015,1.51015,37400000.0
2009-04-20 20:23:00,1.51015,1.5102,1.5101,1.51015,65200000.0
2009-04-20 20:24:00,1.5102,1.51035,1.51015,1.51025,70800000.0
2009-04-20 20:25:00,1.51025,1.5103,1.51015,1.51025,40400000.0
2009-04-20 20:26:00,1.5102,1.5102,1.5102,1.5102,2000000.0
2009-04-20 20:27:00,1.5102,1.51035,1.5102,1.51025,24800000.0
2009-04-20 20:28:00,1.5103,1.51035,1.5102,1.5102,34600000.0
2009-04-20 20:29:00,1.5102,1.51055,1.5102,1.51055,64200000.0
2009-04-20 20:30:00,1.51055,1.51105,1.51055,1.51065,158000000.0
2009-04-20 20:31:00,1.5108,1.5108,1.51065,1.5107,55200000.0
2009-04-20 20:32:00,1.5107,1.5109,1.51055,1.51075,78400000.0
2009-04-20 20:33:00,1.5109,1.5109,1.51055,1.51055,27800000.0
2009-04-20 20:34:00,1.51065,1.5108,1.5105,1.5106,26800000.0
2009-04-20 20:35:00,1.51065,1.51095,1.51065,1.51095,39800000.0
2009-04-20 20:36:00,1.51095,1.51095,1.51055,1.51055,63000000.0
2009-04-20 20:37:00,1.51055,1.51065,1.5104,1.51045,52600000.0
2009-04-20 20:38:00,1.5103,1.51035,1.5102,1.5103,63800000.0
2009-04-20 20:39:00,1.51035,1.5105,1.5103,1.5103,63600000.0
2009-04-20 20:40:00,1.51035,1.5107,1.51025,1.51055,75700000.0
2009-04-20 20:41:00,1.51055,1.51055,1.51045,1.51045,44800000.0
2009-04-20 20:42:00,1.5104,1.5106,1.5104,1.51055,83200000.0
2009-04-20 20:43:00,1.51055,1.51055,1.5105,1.5105,38600000.0
2009-04-20 20:44:00,1.51055,1.51065,1.51055,1.5106,40200000.0
2009-04-20 20:45:00,1.51065,1.5108,1.5106,1.5107,57600000.0
2009-04-20 20:46:00,1.51075,1.5108,1.5107,1.5107,52800000.0
2009-04-20 20:47:00,1.5107,1.51075,1.5107,1.51075,78000000.0
2009-04-20 20:48:00,1.51075,1.51075,1.5107,1.5107,61400000.0
2009-04-20 20:49:00,1.5107,1.51075,1.51065,1.5107,78200000.0
2009-04-20 20:50:00,1.51065,1.5108,1.51025,1.5105,217600000.0
2009-04-20 20:51:00,1.51025,1.5105,1.51025,1.51035,172600000.0
2009-04-20 20:52:00,1.5103,1.5103,1.5101,1.5101,27600000.0
2009-04-20 20:53:00,1.51015,1.51015,1.5101,1.5101,40600000.0
2009-04-20 20:54:00,1.51015,1.5102,1.5101,1.5102,110600000.0
2009-04-20 20:55:00,1.5102,1.5102,1.5102,1.5102,32800000.0
2009-04-20 20:56:00,1.5102,1.5102,1.5101,1.51015,49800000.0
2009-04-20 20:57:00,1.51015,1.51015,1.51015,1.51015,16200000.0
2009-04-20 20:58:00,1.51015,1.51025,1.51015,1.5102,41400000.0
2009-04-20 20:59:00,1.51025,1.5105,1.51015,1.5105,93400000.0
2009-04-20 21:00:00,1.51015,1.51035,1.5101,1.5102,156600000.0
2009-04-20 21:01:00,1.51025,1.51035,1.51025,1.51025,130800000.0
2009-04-20 21:02:00,1.51025,1.5105,1.51025,1.51025,111600000.0
2009-04-20 21:03:00,1.51025,1.5103,1.5102,1.51025,226200000.0
2009-04-20 21:04:00,1.51025,1.51045,1.5102,1.51045,112400000.0
2009-04-20 21:05:00,1.51045,1.51045,1.51035,1.5104,36000000.0
2009-04-20 21:06:00,1.51035,1.51035,1.51025,1.51025,15200000.0
2009-04-20 21:07:00,1.5102,1.5103,1.5102,1.5103,47000000.0
2009-04-20 21:08:00,1.51025,1.5103,1.5102,1.51025,18600000.0
2009-04-20 21:09:00,1.51025,1.5103,1.51025,1.5103,13000000.0
2009-04-20 21:10:00,1.51025,1.51035,1.51025,1.51035,103200000.0
2009-04-20 21:11:00,1.51035,1.5105,1.5102,1.5105,122000000.0
2009-04-20 21:12:00,1.51065,1.5107,1.5105,1.5105,115000000.0
2009-04-20 21:13:00,1.5105,1.51085,1.5105,1.51055,186400000.0
2009-04-20 21:14:00,1.51055,1.51065,1.5105,1.51055,168800000.0
2009-04-20 21:15:00,1.5105,1.51055,1.5104,1.51045,135200001.0
2009-04-20 21:16:00,1.51045,1.5106,1.51045,1.5105,157400000.0
2009-04-20 21:17:00,1.51055,1.51065,1.5105,1.5106,103600000.0
2009-04-20 21:18:00,1.5106,1.51075,1.51055,1.5107,104400000.0
2009-04-20 21:19:00,1.5107,1.5108,1.51065,1.5107,141200000.0
2009-04-20 21:20:00,1.5107,1.5109,1.51045,1.5106,135600000.0
2009-04-20 21:21:00,1.5106,1.51085,1.5105,1.51085,79200000.0
2009-04-20 21:22:00,1.5108,1.5108,1.51055,1.5107,153600000.0
2009-04-20 21:23:00,1.5107,1.51085,1.5106,1.51065,85200000.0
2009-04-20 21:24:00,1.5106,1.51065,1.5105,1.51055,51400000.0
2009-04-20 21:25:00,1.5105,1.51065,1.5105,1.51055,60200000.0
2009-04-20 21:26:00,1.5105,1.5106,1.5105,1.51055,161800000.0
2009-04-20 21:27:00,1.51055,1.51055,1.51055,1.51055,21000000.0
2009-04-20 21:28:00,1.5106,1.5106,1.5106,1.5106,14400000.0
2009-04-20 21:29:00,1.5106,1.5106,1.5106,1.5106,24000000.0
2009-04-20 21:30:00,1.51065,1.51065,1.51065,1.51065,111400000.0
2009-04-20 21:31:00,1.51065,1.51065,1.51065,1.51065,29400000.0
2009-04-20 21:32:00,1.51075,1.51085,1.51065,1.51065,117000000.0
2009-04-20 21:33:00,1.51075,1.5109,1.51065,1.5108,102400000.0
2009-04-20 21:34:00,1.51075,1.5108,1.5107,1.5107,42400000.0
2009-04-20 21:35:00,1.5108,1.51085,1.51075,1.51075,77600000.0
2009-04-20 21:36:00,1.51085,1.5111,1.51075,1.5108,38600000.0
2009-04-20 21:37:00,1.5108,1.5109,1.5108,1.5108,119200000.0
2009-04-20 21:38:00,1.51013,1.51067,1.51013,1.51031,96600000.0
2009-04-20 21:39:00,1.5108,1.51085,1.5108,1.5108,55600000.0
2009-04-20 21:40:00,1.5108,1.5108,1.5106,1.5106,63600000.0
2009-04-20 21:41:00,1.5106,1.5106,1.51045,1.5105,67000000.0
2009-04-20 21:42:00,1.5105,1.5106,1.5105,1.5106,66000000.0
2009-04-20 21:43:00,1.5106,1.5106,1.51055,1.51055,24800000.0
2009-04-20 21:44:00,1.51055,1.5106,1.51055,1.5106,38200000.0
2009-04-20 21:45:00,1.5106,1.5106,1.5105,1.5105,35000000.0
2009-04-20 21:46:00,1.5105,1.5105,1.5105,1.5105,101400000.0
2009-04-20 21:47:00,1.5105,1.51055,1.5105,1.51055,25800000.0
2009-04-20 21:48:00,1.51055,1.51055,1.5105,1.51055,18200000.0
2009-04-20 21:49:00,1.51055,1.5106,1.51045,1.51055,53000000.0
2009-04-20 21:50:00,1.5106,1.5106,1.5105,1.5105,93000000.0
2009-04-20 21:51:00,1.5105,1.5106,1.5105,1.5106,79000000.0
2009-04-20 21:52:00,1.51055,1.5106,1.51055,1.5106,43400000.0
2009-04-20 21:53:00,1.51075,1.5112,1.51065,1.51105,97600000.0
2009-04-20 21:54:00,1.511,1.51105,1.5109,1.51095,158600000.0
2009-04-20 21:55:00,1.5109,1.51105,1.51075,1.51075,61400000.0
2009-04-20 21:56:00,1.51085,1.51085,1.51075,1.51075,28400000.0
2009-04-20 21:57:00,1.5107,1.51075,1.51065,1.51075,34400000.0
2009-04-20 21:58:00,1.5107,1.51085,1.5105,1.51085,155200000.0
2009-04-20 21:59:00,1.5109,1.5109,1.5107,1.5107,13800000.0
2009-04-20 22:00:00,1.5107,1.51095,1.51065,1.5107,99800000.0
2009-04-20 22:01:00,1.51075,1.5108,1.5106,1.5106,88200000.0
2009-04-20 22:02:00,1.51065,1.51085,1.51065,1.51065,75800000.0
2009-04-20 22:03:00,1.5107,1.51075,1.5106,1.51065,36800000.0
2009-04-20 22:04:00,1.5106,1.51105,1.5106,1.51065,35600000.0
2009-04-20 22:05:00,1.51085,1.51085,1.51065,1.51065,11000000.0
2009-04-20 22:06:00,1.51075,1.51075,1.51065,1.51075,14000000.0
2009-04-20 22:07:00,1.51065,1.51065,1.51065,1.51065,6000000.0
2009-04-20 22:08:00,1.51065,1.51085,1.51065,1.51065,37600000.0
2009-04-20 22:09:00,1.51065,1.5108,1.51065,1.5108,21400000.0
2009-04-20 22:10:00,1.5107,1.51075,1.5106,1.5107,48200000.0
2009-04-20 22:11:00,1.5107,1.51075,1.5105,1.51065,99000000.0
2009-04-20 22:12:00,1.51065,1.51085,1.51065,1.5108,117800000.0
2009-04-20 22:13:00,1.51095,1.51095,1.5108,1.5108,15600000.0
2009-04-20 22:14:00,1.5107,1.5109,1.5107,1.5108,20000000.0
2009-04-20 22:15:00,1.51075,1.51075,1.51075,1.51075,2600000.0
2009-04-20 22:16:00,1.5109,1.5109,1.5107,1.5107,33600000.0
2009-04-20 22:17:00,1.51055,1.5106,1.5103,1.5105,84000000.0
2009-04-20 22:18:00,1.5105,1.5105,1.5105,1.5105,8800000.0
2009-04-20 22:19:00,1.5105,1.5105,1.50995,1.5101,52200000.0
2009-04-20 22:20:00,1.5104,1.5104,1.51,1.5104,22400000.0
2009-04-20 22:21:00,1.51005,1.5105,1.51005,1.5105,4200000.0
2009-04-20 22:22:00,1.5106,1.5106,1.51035,1.5105,17800000.0
2009-04-20 22:23:00,1.5105,1.51065,1.5104,1.51055,30800000.0
2009-04-20 22:24:00,1.51065,1.51065,1.5103,1.51045,34800000.0
2009-04-20 22:25:00,1.5105,1.5105,1.51025,1.5103,40600000.0
2009-04-20 22:26:00,1.5103,1.51055,1.5103,1.51045,60200000.0
2009-04-20 22:27:00,1.51045,1.51045,1.51035,1.51035,47400000.0
2009-04-20 22:28:00,1.51045,1.51045,1.51,1.51035,77200000.0
2009-04-20 22:29:00,1.51035,1.51035,1.51025,1.51025,35600000.0
2009-04-20 22:30:00,1.51025,1.51025,1.51025,1.51025,25000000.0
2009-04-20 22:31:00,1.51025,1.51025,1.51025,1.51025,20000000.0
2009-04-20 22:32:00,1.51025,1.51045,1.51,1.51,60000000.0
2009-04-20 22:33:00,1.51015,1.5105,1.5101,1.51015,106000000.0
2009-04-20 22:34:00,1.5103,1.5103,1.5103,1.5103,7600000.0
2009-04-20 22:35:00,1.51007,1.51007,1.5098,1.50999,32400000.0
2009-04-20 22:36:00,1.51008,1.51015,1.51002,1.51012,171400000.0
2009-04-20 22:37:00,1.5103,1.51035,1.5103,1.51035,17600000.0
2009-04-20 22:38:00,1.5103,1.5103,1.5103,1.5103,29400000.0
2009-04-20 22:39:00,1.5103,1.5103,1.5103,1.5103,20000000.0
2009-04-20 22:40:00,1.51035,1.51035,1.5102,1.5103,41000000.0
2009-04-20 22:41:00,1.5103,1.5103,1.5103,1.5103,27400000.0
2009-04-20 22:42:00,1.5103,1.5103,1.5103,1.5103,7400000.0
2009-04-20 22:43:00,1.5103,1.5103,1.51015,1.5102,37200000.0
2009-04-20 22:44:00,1.5102,1.5104,1.51005,1.5102,66000000.0
2009-04-20 22:45:00,1.51015,1.5102,1.51015,1.5102,22600000.0
2009-04-20 22:46:00,1.5102,1.5102,1.51015,1.51015,7400000.0
2009-04-20 22:47:00,1.5102,1.51025,1.5102,1.5102,29800000.0
2009-04-20 22:48:00,1.5102,1.5104,1.5102,1.5104,46800000.0
2009-04-20 22:49:00,1.51045,1.51045,1.51025,1.51025,42000000.0
2009-04-20 22:50:00,1.5103,1.5103,1.5103,1.5103,7600000.0
2009-04-20 22:51:00,1.5105,1.51055,1.5105,1.51055,2000000.0
2009-04-20 22:52:00,1.5102,1.5102,1.5102,1.5102,5000000.0
2009-04-20 22:53:00,1.5103,1.5103,1.5103,1.5103,5000000.0
2009-04-20 22:54:00,1.5104,1.5104,1.5103,1.5103,33200000.0
2009-04-20 22:55:00,1.5104,1.5104,1.5103,1.5104,12600000.0
2009-04-20 22:56:00,1.5104,1.5104,1.5104,1.5104,7400000.0
2009-04-20 22:57:00,1.5104,1.5104,1.5104,1.5104,7400000.0
2009-04-20 22:58:00,1.51027,1.51035,1.51006,1.51035,24000000.0
2009-04-20 22:59:00,1.5104,1.5104,1.51025,1.51025,33400000.0
2009-04-20 23:00:00,1.50985,1.50985,1.50895,1.50985,27000000.0
2009-04-20 23:01:00,1.50985,1.5099,1.50985,1.5099,4000000.0
2009-04-20 23:02:00,1.51015,1.5103,1.51,1.5103,24800000.0
2009-04-20 23:03:00,1.51035,1.5104,1.51035,1.51035,33800000.0
2009-04-20 23:04:00,1.51025,1.51025,1.5102,1.5102,18200000.0
2009-04-20 23:05:00,1.51025,1.5103,1.51025,1.5103,7600000.0
2009-04-20 23:06:00,1.5103,1.5103,1.5103,1.5103,7400000.0
2009-04-20 23:07:00,1.5103,1.5103,1.5103,1.5103,27000000.0
2009-04-20 23:08:00,1.5103,1.5103,1.5103,1.5103,7200000.0
2009-04-20 23:09:00,1.5103,1.5103,1.5103,1.5103,4800000.0
2009-04-20 23:10:00,1.5103,1.5103,1.5103,1.5103,4800000.0
2009-04-20 23:11:00,1.5103,1.51035,1.5102,1.5103,94800000.0
2009-04-20 23:12:00,1.5103,1.5103,1.5103,1.5103,29800000.0
2009-04-20 23:13:00,1.5103,1.5103,1.5103,1.5103,5000000.0
2009-04-20 23:14:00,1.5103,1.5103,1.5103,1.5103,7200000.0
2009-04-20 23:15:00,1.5103,1.5103,1.5101,1.5101,58200000.0
2009-04-20 23:16:00,1.5101,1.5102,1.5101,1.5101,45200000.0
2009-04-20 23:17:00,1.5101,1.5103,1.5101,1.5103,12400000.0
2009-04-20 23:18:00,1.5103,1.5103,1.5101,1.5101,7000000.0
2009-04-20 23:19:00,1.51022,1.51026,1.50991,1.51023,57200000.0
2009-04-20 23:20:00,1.5101,1.5101,1.5101,1.5101,30000000.0
2009-04-20 23:21:00,1.5101,1.5101,1.51,1.5101,107400000.0
2009-04-20 23:22:00,1.51,1.5102,1.51,1.5102,48000000.0
2009-04-20 23:23:00,1.5103,1.5105,1.5103,1.5105,20600000.0
2009-04-20 23:24:00,1.51045,1.51045,1.50985,1.5101,67400000.0
2009-04-20 23:25:00,1.51015,1.51015,1.51,1.51,7800000.0
2009-04-20 23:26:00,1.51,1.51,1.51,1.51,2400000.0
2009-04-20 23:27:00,1.51,1.51,1.51,1.51,2400000.0
2009-04-20 23:28:00,1.51,1.5102,1.51,1.5102,14600000.0
2009-04-20 23:29:00,1.51015,1.5103,1.51,1.5103,32200000.0
2009-04-20 23:30:00,1.5103,1.51055,1.5103,1.51035,36800000.0
2009-04-20 23:31:00,1.5103,1.51035,1.5103,1.51035,12000000.0
2009-04-20 23:32:00,1.51035,1.51035,1.51035,1.51035,9400000.0
2009-04-20 23:33:00,1.51035,1.51035,1.51035,1.51035,16000000.0
2009-04-20 23:34:00,1.51035,1.51035,1.51025,1.51035,11800000.0
2009-04-20 23:35:00,1.5103,1.51035,1.5103,1.51035,4600000.0
2009-04-20 23:36:00,1.51035,1.5104,1.51035,1.5104,5000000.0
2009-04-20 23:37:00,1.5104,1.5104,1.5103,1.5103,12000000.0
2009-04-20 23:38:00,1.5103,1.5103,1.5103,1.5103,20000000.0
2009-04-20 23:39:00,1.51001,1.51002,1.50989,1.50989,24000000.0
2009-04-20 23:40:00,1.51035,1.5104,1.51035,1.5104,5000000.0
2009-04-20 23:41:00,1.5104,1.5105,1.5103,1.5103,27400000.0
2009-04-20 23:42:00,1.51025,1.5105,1.51025,1.51035,67400000.0
2009-04-20 23:43:00,1.5106,1.5106,1.5103,1.5103,77000000.0
2009-04-20 23:44:00,1.5103,1.5104,1.5103,1.5103,29200000.0
2009-04-20 23:45:00,1.51035,1.5104,1.5103,1.5103,12400000.0
2009-04-20 23:46:00,1.5103,1.5103,1.5103,1.5103,19600000.0
2009-04-20 23:47:00,1.5103,1.5103,1.5103,1.5103,20000000.0
2009-04-20 23:48:00,1.50987,1.51006,1.50987,1.51,54400000.0
2009-04-20 23:49:00,1.5103,1.5103,1.5103,1.5103,7400000.0
2009-04-20 23:50:00,1.5098,1.51019,1.5098,1.51007,90000000.0
2009-04-20 23:51:00,1.50994,1.51006,1.50972,1.50972,109200000.0
2009-04-20 23:52:00,1.5103,1.5103,1.5103,1.5103,32200000.0
2009-04-20 23:53:00,1.5103,1.5104,1.51025,1.5104,70200000.0
2009-04-20 23:54:00,1.5103,1.5103,1.5103,1.5103,35000000.0
2009-04-20 23:55:00,1.5104,1.5104,1.5104,1.5104,24800000.0
2009-04-20 23:56:00,1.5104,1.5108,1.5104,1.51055,93600000.0
2009-04-20 23:57:00,1.5106,1.5106,1.5103,1.5103,53600000.0
2009-04-20 23:58:00,1.51045,1.5106,1.51045,1.5106,8200000.0
2009-04-20 23:59:00,1.5106,1.5107,1.5102,1.51055,69600000.0
2009-04-21 00:00:00,1.51065,1.5109,1.51055,1.5106,100600000.0
2009-04-21 00:01:00,1.5107,1.5107,1.51025,1.5103,81200000.0
2009-04-21 00:02:00,1.5103,1.5104,1.5103,1.5103,43000000.0
2009-04-21 00:03:00,1.5104,1.5105,1.5103,1.5103,23600000.0
2009-04-21 00:04:00,1.5103,1.5104,1.5103,1.5103,37000000.0
2009-04-21 00:05:00,1.5103,1.5103,1.5103,1.5103,4000000.0
2009-04-21 00:06:00,1.5103,1.5103,1.51025,1.5103,12400000.0
2009-04-21 00:07:00,1.5103,1.5103,1.5103,1.5103,10000000.0
2009-04-21 00:08:00,1.51045,1.51045,1.51045,1.51045,2600000.0
2009-04-21 00:09:00,1.51035,1.51035,1.5103,1.5103,4600000.0
2009-04-21 00:10:00,1.51004,1.51006,1.50992,1.50992,35200000.0
2009-04-21 00:11:00,1.51008,1.51013,1.50998,1.51003,30800000.0
2009-04-21 00:12:00,1.51002,1.51019,1.50997,1.51006,31200000.0
2009-04-21 00:13:00,1.51014,1.51014,1.51001,1.51008,38000000.0
2009-04-21 00:14:00,1.50989,1.51017,1.50989,1.51015,122600000.0
2009-04-21 00:15:00,1.5102,1.5102,1.50988,1.50988,154200000.0
2009-04-21 00:16:00,1.51006,1.5102,1.50988,1.50996,110000000.0
2009-04-21 00:17:00,1.5103,1.5103,1.5103,1.5103,4000000.0
2009-04-21 00:18:00,1.5099,1.51014,1.5099,1.5101,25600000.0
2009-04-21 00:19:00,1.51012,1.51013,1.50985,1.5101,48800000.0
2009-04-21 00:20:00,1.5103,1.5103,1.5103,1.5103,12000000.0
2009-04-21 00:21:00,1.5103,1.5103,1.5103,1.5103,14000000.0
2009-04-21 00:22:00,1.51028,1.51028,1.51005,1.51028,42200000.0
2009-04-21 00:23:00,1.5104,1.5104,1.51035,1.51035,5200000.0
2009-04-21 00:24:00,1.5104,1.5105,1.51035,1.51045,19600000.0
2009-04-21 00:25:00,1.51045,1.51045,1.51045,1.51045,11800000.0
2009-04-21 00:26:00,1.51045,1.51045,1.51045,1.51045,5200000.0
2009-04-21 00:27:00,1.51027,1.51027,1.51004,1.51004,48800000.0
2009-04-21 00:28:00,1.51045,1.51045,1.51045,1.51045,2600000.0
2009-04-21 00:29:00,1.51045,1.51045,1.51045,1.51045,15600000.0
2009-04-21 00:30:00,1.51045,1.51045,1.51045,1.51045,4600000.0
2009-04-21 00:31:00,1.51045,1.51045,1.51045,1.51045,19600000.0
2009-04-21 00:32:00,1.51045,1.51045,1.51045,1.51045,19600000.0
2009-04-21 00:33:00,1.51045,1.5105,1.51045,1.5105,23200000.0
2009-04-21 00:34:00,1.5105,1.5106,1.5105,1.5105,32200000.0
2009-04-21 00:35:00,1.51055,1.51055,1.5105,1.5105,9200000.0
2009-04-21 00:36:00,1.51055,1.5106,1.5105,1.51055,32400000.0
2009-04-21 00:37:00,1.51055,1.51065,1.51055,1.51055,18800000.0
2009-04-21 00:38:00,1.51055,1.51055,1.5105,1.5105,93400000.0
2009-04-21 00:39:00,1.5105,1.51055,1.5105,1.5105,41200000.0
2009-04-21 00:40:00,1.5105,1.51055,1.5105,1.51055,51800000.0
2009-04-21 00:41:00,1.51055,1.51055,1.5104,1.5104,63200000.0
2009-04-21 00:42:00,1.51014,1.5103,1.5101,1.51026,47600000.0
2009-04-21 00:43:00,1.51038,1.51046,1.51014,1.51031,84600000.0
2009-04-21 00:44:00,1.51045,1.5105,1.51045,1.5105,19000000.0
2009-04-21 00:45:00,1.5105,1.51065,1.5105,1.5106,147200000.0
2009-04-21 00:46:00,1.5106,1.51065,1.51055,1.51055,15200000.0
2009-04-21 00:47:00,1.51065,1.51075,1.51065,1.51075,12800000.0
2009-04-21 00:48:00,1.51075,1.51075,1.5105,1.5106,22400000.0
2009-04-21 00:49:00,1.5106,1.5109,1.5106,1.5109,56000000.0
2009-04-21 00:50:00,1.5109,1.5109,1.5108,1.5108,30200000.0
2009-04-21 00:51:00,1.51085,1.511,1.5107,1.5107,86000000.0
2009-04-21 00:52:00,1.51075,1.5108,1.5107,1.5108,19200000.0
2009-04-21 00:53:00,1.51085,1.51085,1.51085,1.51085,12000000.0
2009-04-21 00:54:00,1.5104,1.51085,1.51036,1.51062,200600000.0
2009-04-21 00:55:00,1.5108,1.51095,1.5108,1.5108,40200000.0
2009-04-21 00:56:00,1.5107,1.51085,1.51065,1.51085,29000000.0
2009-04-21 00:57:00,1.5108,1.5108,1.5108,1.5108,6000000.0
2009-04-21 00:58:00,1.5109,1.51095,1.5108,1.51085,22800000.0
2009-04-21 00:59:00,1.51085,1.51085,1.51085,1.51085,2400000.0
2009-04-21 01:00:00,1.51085,1.511,1.51075,1.51085,68600000.0
2009-04-21 01:01:00,1.51085,1.51095,1.51085,1.51085,20200000.0
2009-04-21 01:02:00,1.51085,1.511,1.5102,1.5109,131600000.0
2009-04-21 01:03:00,1.5109,1.51115,1.51085,1.5109,49400000.0
2009-04-21 01:04:00,1.5109,1.51095,1.5109,1.5109,19200000.0
2009-04-21 01:05:00,1.511,1.511,1.5109,1.511,27000000.0
2009-04-21 01:06:00,1.51105,1.51105,1.511,1.511,23800000.0
2009-04-21 01:07:00,1.511,1.511,1.511,1.511,11200000.0
2009-04-21 01:08:00,1.51095,1.51105,1.51095,1.511,30800000.0
2009-04-21 01:09:00,1.51095,1.511,1.51095,1.51095,8400000.0
2009-04-21 01:10:00,1.511,1.51105,1.51045,1.51075,139800000.0
2009-04-21 01:11:00,1.5108,1.51095,1.5108,1.51085,64400000.0
2009-04-21 01:12:00,1.51085,1.5109,1.51075,1.51075,92600000.0
2009-04-21 01:13:00,1.5108,1.5109,1.51075,1.51075,113800000.0
2009-04-21 01:14:00,1.51075,1.51075,1.5106,1.5106,13600000.0
2009-04-21 01:15:00,1.51045,1.51059,1.51035,1.51036,31200000.0
2009-04-21 01:16:00,1.5107,1.5107,1.5106,1.5106,21400000.0
2009-04-21 01:17:00,1.5106,1.5106,1.5105,1.5105,28800000.0
2009-04-21 01:18:00,1.5105,1.5105,1.5105,1.5105,43200000.0
2009-04-21 01:19:00,1.5105,1.5105,1.5105,1.5105,19200000.0
2009-04-21 01:20:00,1.5105,1.51055,1.5105,1.5105,52800000.0
2009-04-21 01:21:00,1.5105,1.5105,1.5105,1.5105,9600000.0
2009-04-21 01:22:00,1.51065,1.5107,1.51045,1.5105,40400000.0
2009-04-21 01:23:00,1.5105,1.5105,1.5105,1.5105,10400000.0
2009-04-21 01:24:00,1.5105,1.51065,1.51045,1.51045,38600000.0
2009-04-21 01:25:00,1.5105,1.5105,1.51025,1.51035,96000000.0
2009-04-21 01:26:00,1.5104,1.5104,1.51025,1.51025,36400000.0
2009-04-21 01:27:00,1.51025,1.51035,1.51025,1.51025,58200000.0
2009-04-21 01:28:00,1.51025,1.5103,1.51025,1.5103,38000000.0
2009-04-21 01:29:00,1.5103,1.5103,1.5103,1.5103,5600000.0
2009-04-21 01:30:00,1.5103,1.5103,1.51025,1.51025,36800000.0
2009-04-21 01:31:00,1.51025,1.51025,1.5102,1.5102,59200000.0
2009-04-21 01:32:00,1.51025,1.51025,1.5102,1.51025,56800000.0
2009-04-21 01:33:00,1.51025,1.51035,1.50985,1.51015,121000000.0
2009-04-21 01:34:00,1.51025,1.51045,1.5102,1.51035,86000000.0
2009-04-21 01:35:00,1.51045,1.5107,1.51035,1.51055,71600000.0
2009-04-21 01:36:00,1.51055,1.51055,1.51055,1.51055,12800000.0
2009-04-21 01:37:00,1.51055,1.5107,1.51055,1.51055,40000000.0
2009-04-21 01:38:00,1.51055,1.51055,1.51055,1.51055,14000000.0
2009-04-21 01:39:00,1.5108,1.51085,1.5105,1.5107,46600000.0
2009-04-21 01:40:00,1.5107,1.51095,1.5106,1.5108,48800000.0
2009-04-21 01:41:00,1.5108,1.51085,1.5108,1.51085,33200000.0
2009-04-21 01:42:00,1.5108,1.51085,1.5108,1.51085,18000000.0
2009-04-21 01:43:00,1.51066,1.51078,1.51044,1.51078,109000000.0
2009-04-21 01:44:00,1.5108,1.51095,1.5108,1.51085,23600000.0
2009-04-21 01:45:00,1.51085,1.51105,1.5108,1.5108,33200000.0
2009-04-21 01:46:00,1.51054,1.51062,1.51046,1.51062,12000000.0
2009-04-21 01:47:00,1.5106,1.5106,1.51037,1.51054,49600000.0
2009-04-21 01:48:00,1.5107,1.5108,1.5107,1.5107,85600000.0
2009-04-21 01:49:00,1.5107,1.5107,1.5105,1.5105,169800000.0
2009-04-21 01:50:00,1.5105,1.5107,1.5105,1.5105,106200000.0
2009-04-21 01:51:00,1.5105,1.5108,1.51045,1.5107,211800000.0
2009-04-21 01:52:00,1.51065,1.51065,1.5106,1.5106,29400000.0
2009-04-21 01:53:00,1.5106,1.5106,1.51025,1.5104,134200000.0
2009-04-21 01:54:00,1.5104,1.5104,1.5099,1.5102,172800000.0
2009-04-21 01:55:00,1.5102,1.5102,1.5098,1.5101,218000000.0
2009-04-21 01:56:00,1.51005,1.5101,1.50985,1.51,224400000.0
2009-04-21 01:57:00,1.5101,1.51025,1.5101,1.5101,83000000.0
2009-04-21 01:58:00,1.5101,1.51015,1.50995,1.50995,99400000.0
2009-04-21 01:59:00,1.50995,1.5102,1.5099,1.5101,191599999.0
2009-04-21 02:00:00,1.5101,1.51035,1.5101,1.5103,102000000.0
2009-04-21 02:01:00,1.5102,1.5105,1.5102,1.5105,179200000.0
2009-04-21 02:02:00,1.5105,1.5105,1.5105,1.5105,28800000.0
2009-04-21 02:03:00,1.5106,1.5106,1.5101,1.5102,80800000.0
2009-04-21 02:04:00,1.5102,1.5102,1.51,1.51,164000000.0
2009-04-21 02:05:00,1.51,1.51035,1.51,1.51035,103600000.0
2009-04-21 02:06:00,1.51025,1.51025,1.51015,1.51015,30400000.0
2009-04-21 02:07:00,1.51025,1.51045,1.51025,1.51035,40000000.0
2009-04-21 02:08:00,1.51025,1.51045,1.51,1.51025,139800000.0
2009-04-21 02:09:00,1.51035,1.51065,1.51035,1.5106,61400000.0
2009-04-21 02:10:00,1.5107,1.51085,1.5105,1.5105,107600000.0
2009-04-21 02:11:00,1.5105,1.5106,1.5102,1.5106,43000000.0
2009-04-21 02:12:00,1.5105,1.5105,1.5103,1.5103,52800000.0
2009-04-21 02:13:00,1.5103,1.5103,1.5103,1.5103,8000000.0
2009-04-21 02:14:00,1.5103,1.5103,1.5103,1.5103,10000000.0
2009-04-21 02:15:00,1.5103,1.5103,1.5102,1.5102,36200000.0
2009-04-21 02:16:00,1.5102,1.51025,1.5101,1.5102,91400000.0
2009-04-21 02:17:00,1.51015,1.51025,1.51015,1.5102,44000000.0
2009-04-21 02:18:00,1.5102,1.5102,1.51,1.51005,86000000.0
2009-04-21 02:19:00,1.51005,1.51035,1.51,1.51015,122000000.0
2009-04-21 02:20:00,1.5102,1.51055,1.51,1.51015,141600000.0
2009-04-21 02:21:00,1.5102,1.5103,1.5102,1.5103,54800000.0
2009-04-21 02:22:00,1.5103,1.5105,1.51025,1.51035,82000000.0
2009-04-21 02:23:00,1.5105,1.5105,1.5103,1.5103,35600000.0
2009-04-21 02:24:00,1.5103,1.5103,1.5099,1.51,202000002.0
2009-04-21 02:25:00,1.51,1.51005,1.50995,1.51005,132400000.0
2009-04-21 02:26:00,1.51005,1.5104,1.51,1.51025,152400000.0
2009-04-21 02:27:00,1.51035,1.51045,1.51025,1.51035,53600000.0
2009-04-21 02:28:00,1.5103,1.5105,1.5103,1.5105,53800000.0
2009-04-21 02:29:00,1.51065,1.51075,1.5101,1.5101,30000000.0
2009-04-21 02:30:00,1.5102,1.5103,1.51005,1.51025,269799998.0
2009-04-21 02:31:00,1.51035,1.51055,1.51035,1.51045,57600000.0
2009-04-21 02:32:00,1.5104,1.5104,1.5104,1.5104,7600000.0
2009-04-21 02:33:00,1.51035,1.51035,1.51015,1.51025,67600000.0
2009-04-21 02:34:00,1.51025,1.51065,1.51015,1.51065,58400000.0
2009-04-21 02:35:00,1.51065,1.5107,1.51065,1.5107,5600000.0
2009-04-21 02:36:00,1.5106,1.51095,1.51025,1.51085,105600000.0
2009-04-21 02:37:00,1.51075,1.51085,1.51035,1.5105,136600000.0
2009-04-21 02:38:00,1.5105,1.51055,1.5105,1.5105,38400000.0
2009-04-21 02:39:00,1.51055,1.51055,1.5105,1.5105,8800000.0
2009-04-21 02:40:00,1.51055,1.51095,1.51045,1.51095,112600000.0
2009-04-21 02:41:00,1.5109,1.5109,1.51055,1.5106,91400000.0
2009-04-21 02:42:00,1.5106,1.5106,1.5106,1.5106,32400000.0
2009-04-21 02:43:00,1.5106,1.5106,1.5106,1.5106,28800000.0
2009-04-21 02:44:00,1.5106,1.51065,1.5106,1.5106,29200000.0
2009-04-21 02:45:00,1.5106,1.51075,1.5106,1.51075,51200000.0
2009-04-21 02:46:00,1.51075,1.51105,1.51075,1.51095,51200000.0
2009-04-21 02:47:00,1.511,1.51105,1.5108,1.51085,78000000.0
2009-04-21 02:48:00,1.51095,1.511,1.51085,1.511,19600000.0
2009-04-21 02:49:00,1.51095,1.51095,1.51085,1.51085,22400000.0
2009-04-21 02:50:00,1.51085,1.51085,1.5108,1.5108,46600000.0
2009-04-21 02:51:00,1.5108,1.5108,1.5108,1.5108,5600000.0
2009-04-21 02:52:00,1.5108,1.511,1.51065,1.511,66200000.0
2009-04-21 02:53:00,1.511,1.51105,1.5107,1.51105,94000000.0
2009-04-21 02:54:00,1.5112,1.5112,1.5109,1.511,115000000.0
2009-04-21 02:55:00,1.51095,1.511,1.51055,1.5106,177000000.0
2009-04-21 02:56:00,1.5106,1.5108,1.5106,1.5107,48600000.0
2009-04-21 02:57:00,1.51038,1.51045,1.51031,1.51037,79400000.0
2009-04-21 02:58:00,1.5107,1.5108,1.5107,1.5107,116000000.0
2009-04-21 02:59:00,1.5107,1.5107,1.50985,1.51065,185800000.0
2009-04-21 03:00:00,1.5107,1.51115,1.5107,1.511,171200000.0
2009-04-21 03:01:00,1.511,1.511,1.5103,1.51065,321399994.0
2009-04-21 03:02:00,1.5106,1.5107,1.51035,1.5106,203200000.0
2009-04-21 03:03:00,1.5106,1.51065,1.5106,1.5106,243200000.0
2009-04-21 03:04:00,1.5106,1.5107,1.5106,1.5107,117600000.0
2009-04-21 03:05:00,1.5107,1.51185,1.5107,1.5115,206200000.0
2009-04-21 03:06:00,1.5115,1.51175,1.5114,1.5115,178400000.0
2009-04-21 03:07:00,1.5115,1.5115,1.5115,1.5115,91200000.0
2009-04-21 03:08:00,1.5115,1.5116,1.5115,1.5115,42800000.0
2009-04-21 03:09:00,1.5115,1.51235,1.5115,1.51225,185199999.0
2009-04-21 03:10:00,1.51225,1.51245,1.5122,1.5123,330799986.0
2009-04-21 03:11:00,1.5123,1.51265,1.5122,1.51235,108000000.0
2009-04-21 03:12:00,1.5124,1.5124,1.5124,1.5124,5600000.0
2009-04-21 03:13:00,1.5124,1.51255,1.5124,1.5125,89800000.0
2009-04-21 03:14:00,1.5125,1.5125,1.5124,1.5124,14000000.0
2009-04-21 03:15:00,1.5123,1.5124,1.5123,1.51235,40600000.0
2009-04-21 03:16:00,1.51235,1.51235,1.512,1.5122,87400000.0
2009-04-21 03:17:00,1.5122,1.51225,1.5121,1.5122,61200000.0
2009-04-21 03:18:00,1.5122,1.5122,1.5122,1.5122,4000000.0
2009-04-21 03:19:00,1.5121,1.5122,1.5121,1.5122,63400000.0
2009-04-21 03:20:00,1.5122,1.5122,1.5119,1.5121,147800000.0
2009-04-21 03:21:00,1.5121,1.5121,1.5121,1.5121,14400000.0
2009-04-21 03:22:00,1.5121,1.5121,1.512,1.512,39000000.0
2009-04-21 03:23:00,1.512,1.512,1.5116,1.5116,95600000.0
2009-04-21 03:24:00,1.5116,1.51175,1.5116,1.5116,83600000.0
2009-04-21 03:25:00,1.5117,1.5118,1.5116,1.5116,109200000.0
2009-04-21 03:26:00,1.5116,1.5116,1.5116,1.5116,19200000.0
2009-04-21 03:27:00,1.5116,1.5116,1.5116,1.5116,24000000.0
2009-04-21 03:28:00,1.5116,1.5116,1.5116,1.5116,14400000.0
2009-04-21 03:29:00,1.51122,1.51139,1.51106,1.51139,96800000.0
2009-04-21 03:30:00,1.5115,1.5115,1.5111,1.5111,25600000.0
2009-04-21 03:31:00,1.5114,1.5115,1.5111,1.5112,215400000.0
2009-04-21 03:32:00,1.5112,1.51125,1.5112,1.5112,41200000.0
2009-04-21 03:33:00,1.5112,1.51135,1.5112,1.51135,32000000.0
2009-04-21 03:34:00,1.5113,1.5113,1.5112,1.5112,24800000.0
2009-04-21 03:35:00,1.5112,1.5112,1.5112,1.5112,39600000.0
2009-04-21 03:36:00,1.5112,1.51125,1.5112,1.51125,20000000.0
2009-04-21 03:37:00,1.5112,1.5112,1.5112,1.5112,4800000.0
2009-04-21 03:38:00,1.5112,1.51125,1.5112,1.5112,36400000.0
2009-04-21 03:39:00,1.51125,1.51125,1.5112,1.51125,10400000.0
2009-04-21 03:40:00,1.5113,1.5113,1.5112,1.5112,42800000.0
2009-04-21 03:41:00,1.5112,1.5112,1.5112,1.5112,14400000.0
2009-04-21 03:42:00,1.5112,1.5112,1.5112,1.5112,79200000.0
2009-04-21 03:43:00,1.5112,1.5112,1.511,1.5112,101000000.0
2009-04-21 03:44:00,1.5112,1.5112,1.5108,1.5111,156800000.0
2009-04-21 03:45:00,1.5111,1.51115,1.511,1.5111,153800000.0
2009-04-21 03:46:00,1.5111,1.5111,1.5111,1.5111,14400000.0
2009-04-21 03:47:00,1.5106,1.51062,1.51038,1.51038,48400000.0
2009-04-21 03:48:00,1.5111,1.5111,1.5111,1.5111,18400000.0
2009-04-21 03:49:00,1.5111,1.5111,1.5111,1.5111,9600000.0
2009-04-21 03:50:00,1.51105,1.51105,1.51075,1.5108,102000000.0
2009-04-21 03:51:00,1.5108,1.51095,1.5108,1.5108,140400000.0
2009-04-21 03:52:00,1.5108,1.5108,1.5108,1.5108,73600000.0
2009-04-21 03:53:00,1.5108,1.51095,1.5108,1.5108,61200000.0
2009-04-21 03:54:00,1.5108,1.51095,1.5108,1.5108,64800000.0
2009-04-21 03:55:00,1.5108,1.5108,1.5108,1.5108,4800000.0
2009-04-21 03:56:00,1.5108,1.5112,1.5107,1.5108,179800000.0
2009-04-21 03:57:00,1.5108,1.5108,1.5108,1.5108,12600000.0
2009-04-21 03:58:00,1.5108,1.5108,1.5108,1.5108,23400000.0
2009-04-21 03:59:00,1.5108,1.51095,1.5108,1.5108,102400000.0
2009-04-21 04:00:00,1.51075,1.51105,1.51075,1.5108,91200000.0
2009-04-21 04:01:00,1.5108,1.5108,1.51075,1.5108,27800000.0
2009-04-21 04:02:00,1.5108,1.5108,1.5108,1.5108,12000000.0
2009-04-21 04:03:00,1.5108,1.5108,1.5108,1.5108,30000000.0
2009-04-21 04:04:00,1.5108,1.51095,1.51055,1.51095,72800000.0
2009-04-21 04:05:00,1.51095,1.51095,1.5109,1.5109,52400000.0
2009-04-21 04:06:00,1.51062,1.51062,1.5103,1.51062,135400000.0
2009-04-21 04:07:00,1.5109,1.5109,1.51055,1.51055,35800000.0
2009-04-21 04:08:00,1.51055,1.51075,1.5104,1.5105,142400000.0
2009-04-21 04:09:00,1.5105,1.5109,1.5105,1.5105,70600000.0
2009-04-21 04:10:00,1.5105,1.5107,1.5105,1.5105,161400000.0
2009-04-21 04:11:00,1.5107,1.5107,1.5105,1.5107,54000000.0
2009-04-21 04:12:00,1.5107,1.5108,1.5105,1.5108,155400000.0
2009-04-21 04:13:00,1.5109,1.5109,1.5109,1.5109,19200000.0
2009-04-21 04:14:00,1.5109,1.5109,1.5109,1.5109,23200000.0
2009-04-21 04:15:00,1.5109,1.511,1.5109,1.511,24000000.0
2009-04-21 04:16:00,1.511,1.511,1.511,1.511,28000000.0
2009-04-21 04:17:00,1.511,1.511,1.51095,1.511,46800000.0
2009-04-21 04:18:00,1.511,1.511,1.5105,1.51065,145800000.0
2009-04-21 04:19:00,1.5107,1.5108,1.5107,1.5108,42000000.0
2009-04-21 04:20:00,1.5108,1.5108,1.5108,1.5108,24000000.0
2009-04-21 04:21:00,1.5108,1.511,1.51075,1.51095,153400000.0
2009-04-21 04:22:00,1.51095,1.511,1.51095,1.511,30600000.0
2009-04-21 04:23:00,1.51095,1.51095,1.51095,1.51095,28000000.0
2009-04-21 04:24:00,1.511,1.511,1.51065,1.51075,89200000.0
2009-04-21 04:25:00,1.51075,1.5109,1.5105,1.5107,94400000.0
2009-04-21 04:26:00,1.5109,1.511,1.51065,1.51095,97400000.0
2009-04-21 04:27:00,1.511,1.511,1.51065,1.51075,60000000.0
2009-04-21 04:28:00,1.51085,1.51085,1.51075,1.51085,47600000.0
2009-04-21 04:29:00,1.51075,1.51085,1.51075,1.51075,21600000.0
2009-04-21 04:30:00,1.51075,1.51085,1.51075,1.51075,16800000.0
2009-04-21 04:31:00,1.51085,1.51085,1.51075,1.51085,41200000.0
2009-04-21 04:32:00,1.51085,1.51095,1.5108,1.51085,23600000.0
2009-04-21 04:33:00,1.51085,1.51095,1.51085,1.51085,43200000.0
2009-04-21 04:34:00,1.51085,1.51085,1.51055,1.51085,148000000.0
2009-04-21 04:35:00,1.51085,1.51095,1.51085,1.51085,44000000.0
2009-04-21 04:36:00,1.51085,1.511,1.51085,1.511,40800000.0
2009-04-21 04:37:00,1.51105,1.5111,1.51105,1.5111,19600000.0
2009-04-21 04:38:00,1.51105,1.5112,1.51105,1.51115,88400000.0
2009-04-21 04:39:00,1.5111,1.5113,1.5111,1.5113,47600000.0
2009-04-21 04:40:00,1.51135,1.5114,1.5112,1.5113,55600000.0
2009-04-21 04:41:00,1.5113,1.5114,1.5112,1.5113,107600000.0
2009-04-21 04:42:00,1.5113,1.5114,1.5112,1.5112,22000000.0
2009-04-21 04:43:00,1.5112,1.5113,1.51105,1.5112,71600000.0
2009-04-21 04:44:00,1.5112,1.5112,1.5112,1.5112,16800000.0
2009-04-21 04:45:00,1.5112,1.5112,1.5112,1.5112,11200000.0
2009-04-21 04:46:00,1.5112,1.51145,1.5112,1.5114,55600000.0
2009-04-21 04:47:00,1.5114,1.5114,1.5114,1.5114,22400000.0
2009-04-21 04:48:00,1.5114,1.5115,1.5114,1.5115,22400000.0
2009-04-21 04:49:00,1.51155,1.5117,1.51135,1.5114,44000000.0
2009-04-21 04:50:00,1.5114,1.5114,1.51105,1.5111,34000000.0
2009-04-21 04:51:00,1.5111,1.5112,1.5111,1.5111,16800000.0
2009-04-21 04:52:00,1.5112,1.5112,1.51105,1.5112,48000000.0
2009-04-21 04:53:00,1.51115,1.51125,1.51105,1.51125,29400000.0
2009-04-21 04:54:00,1.51115,1.51115,1.51105,1.51105,19200000.0
2009-04-21 04:55:00,1.51105,1.51105,1.51105,1.51105,14000000.0
2009-04-21 04:56:00,1.51105,1.51105,1.51085,1.51085,26800000.0
2009-04-21 04:57:00,1.51095,1.51125,1.51065,1.51075,140000000.0
2009-04-21 04:58:00,1.51075,1.511,1.51075,1.511,8600000.0
2009-04-21 04:59:00,1.511,1.511,1.511,1.511,8000000.0
2009-04-21 05:00:00,1.511,1.511,1.51095,1.51095,14000000.0
2009-04-21 05:01:00,1.51095,1.51095,1.51095,1.51095,24000000.0
2009-04-21 05:02:00,1.51095,1.511,1.51095,1.51095,113600000.0
2009-04-21 05:03:00,1.51095,1.5111,1.51095,1.51095,84800000.0
2009-04-21 05:04:00,1.51095,1.5111,1.51095,1.5111,62000000.0
2009-04-21 05:05:00,1.51088,1.51104,1.51083,1.51104,66399999.0
2009-04-21 05:06:00,1.51076,1.51101,1.51068,1.51078,77600000.0
2009-04-21 05:07:00,1.5111,1.51115,1.5111,1.5111,37600000.0
2009-04-21 05:08:00,1.5107,1.51107,1.5107,1.51092,17600000.0
2009-04-21 05:09:00,1.5112,1.51125,1.5111,1.51125,62600000.0
2009-04-21 05:10:00,1.51125,1.5114,1.51115,1.51135,132000000.0
2009-04-21 05:11:00,1.51135,1.51135,1.51135,1.51135,2800000.0
2009-04-21 05:12:00,1.51125,1.51125,1.51115,1.51115,30800000.0
2009-04-21 05:13:00,1.51115,1.51125,1.51115,1.51125,40000000.0
2009-04-21 05:14:00,1.51125,1.51125,1.51125,1.51125,17200000.0
2009-04-21 05:15:00,1.51125,1.51125,1.51125,1.51125,10000000.0
2009-04-21 05:16:00,1.51125,1.5114,1.51125,1.5114,10000000.0
2009-04-21 05:17:00,1.5113,1.5118,1.51125,1.51175,155800000.0
2009-04-21 05:18:00,1.51185,1.51185,1.5117,1.5118,43200000.0
2009-04-21 05:19:00,1.5118,1.5118,1.51175,1.5118,30800000.0
2009-04-21 05:20:00,1.51175,1.5118,1.51175,1.5118,42600000.0
2009-04-21 05:21:00,1.5119,1.5119,1.5119,1.5119,37600000.0
2009-04-21 05:22:00,1.512,1.51205,1.5119,1.512,158800000.0
2009-04-21 05:23:00,1.51195,1.51225,1.5119,1.5119,174200000.0
2009-04-21 05:24:00,1.5119,1.5119,1.5119,1.5119,38400000.0
2009-04-21 05:25:00,1.5119,1.5119,1.5119,1.5119,28800000.0
2009-04-21 05:26:00,1.5119,1.5119,1.5119,1.5119,14400000.0
2009-04-21 05:27:00,1.51185,1.51185,1.5117,1.5117,69200000.0
2009-04-21 05:28:00,1.5117,1.51225,1.51155,1.51225,118400000.0
2009-04-21 05:29:00,1.51225,1.5125,1.51215,1.51245,121800000.0
2009-04-21 05:30:00,1.5125,1.5125,1.5119,1.5119,151600000.0
2009-04-21 05:31:00,1.5119,1.5119,1.5117,1.5117,40400000.0
2009-04-21 05:32:00,1.5117,1.5117,1.51145,1.5115,93000000.0
2009-04-21 05:33:00,1.51157,1.5116,1.51143,1.5116,25600000.0
2009-04-21 05:34:00,1.5115,1.5115,1.5115,1.5115,54000000.0
2009-04-21 05:35:00,1.5115,1.5115,1.5115,1.5115,43200000.0
2009-04-21 05:36:00,1.5115,1.51165,1.51145,1.5115,30800000.0
2009-04-21 05:37:00,1.5115,1.5116,1.5115,1.5115,41200000.0
2009-04-21 05:38:00,1.5116,1.5116,1.5115,1.5115,44800000.0
2009-04-21 05:39:00,1.51132,1.51156,1.5113,1.51151,22800000.0
2009-04-21 05:40:00,1.5113,1.51137,1.51112,1.51127,23200000.0
2009-04-21 05:41:00,1.5115,1.5115,1.5115,1.5115,33600000.0
2009-04-21 05:42:00,1.5115,1.5118,1.5115,1.5115,50000000.0
2009-04-21 05:43:00,1.5115,1.5118,1.51145,1.5117,264400000.0
2009-04-21 05:44:00,1.5117,1.5117,1.51155,1.51165,317800000.0
2009-04-21 05:45:00,1.51165,1.5117,1.5116,1.5117,330400000.0
2009-04-21 05:46:00,1.51165,1.5117,1.5115,1.5116,468400000.0
2009-04-21 05:47:00,1.5116,1.5117,1.5115,1.5117,396200000.0
2009-04-21 05:48:00,1.5117,1.5117,1.5114,1.5114,247400000.0
2009-04-21 05:49:00,1.5115,1.5115,1.5109,1.51105,218600000.0
2009-04-21 05:50:00,1.5112,1.5113,1.511,1.5112,137600000.0
2009-04-21 05:51:00,1.5112,1.5115,1.5112,1.5113,76800000.0
2009-04-21 05:52:00,1.5113,1.51145,1.51125,1.5113,68800000.0
2009-04-21 05:53:00,1.5113,1.51155,1.5113,1.5115,74800000.0
2009-04-21 05:54:00,1.5115,1.51165,1.5115,1.51155,22000000.0
2009-04-21 05:55:00,1.51165,1.5117,1.5116,1.5116,21600000.0
2009-04-21 05:56:00,1.51121,1.51161,1.51121,1.51149,115200000.0
2009-04-21 05:57:00,1.5116,1.5116,1.5116,1.5116,19200000.0
2009-04-21 05:58:00,1.5116,1.5116,1.5116,1.5116,19200000.0
2009-04-21 05:59:00,1.51143,1.51156,1.51126,1.51143,82000000.0
2009-04-21 06:00:00,1.5116,1.5116,1.5116,1.5116,9600000.0
2009-04-21 06:01:00,1.5116,1.5116,1.5116,1.5116,9600000.0
2009-04-21 06:02:00,1.5114,1.51153,1.5113,1.5113,64200000.0
2009-04-21 06:03:00,1.5117,1.51175,1.51155,1.5117,36400000.0
2009-04-21 06:04:00,1.5118,1.5118,1.5117,1.5117,10400000.0
2009-04-21 06:05:00,1.5115,1.51153,1.51148,1.51153,25400000.0
2009-04-21 06:06:00,1.51165,1.51165,1.5111,1.51135,64600000.0
2009-04-21 06:07:00,1.51135,1.51155,1.51135,1.51155,54000000.0
2009-04-21 06:08:00,1.51155,1.5117,1.51155,1.5117,18800000.0
2009-04-21 06:09:00,1.5116,1.5119,1.5112,1.5113,63800000.0
2009-04-21 06:10:00,1.5114,1.51145,1.51135,1.51135,46400000.0
2009-04-21 06:11:00,1.5116,1.5119,1.5113,1.51145,53200000.0
2009-04-21 06:12:00,1.5116,1.5117,1.5116,1.5116,7000000.0
2009-04-21 06:13:00,1.5116,1.5116,1.5116,1.5116,8000000.0
2009-04-21 06:14:00,1.5116,1.5116,1.5116,1.5116,1000000.0
2009-04-21 06:15:00,1.5116,1.5116,1.5116,1.5116,5000000.0
2009-04-21 06:16:00,1.5116,1.5116,1.5115,1.5115,12000000.0
2009-04-21 06:17:00,1.5115,1.5115,1.5115,1.5115,6000000.0
2009-04-21 06:18:00,1.5115,1.5115,1.5115,1.5115,2000000.0
2009-04-21 06:19:00,1.5115,1.5116,1.5113,1.5115,39600000.0
2009-04-21 06:20:00,1.51145,1.5115,1.51145,1.5115,3400000.0
2009-04-21 06:21:00,1.51118,1.51125,1.51118,1.51125,2000000.0
2009-04-21 06:22:00,1.51145,1.51145,1.5114,1.5114,5800000.0
2009-04-21 06:23:00,1.51118,1.5112,1.51118,1.51118,5000000.0
2009-04-21 06:24:00,1.5115,1.5115,1.5115,1.5115,1000000.0
2009-04-21 06:25:00,1.51145,1.5115,1.51145,1.5115,11600000.0
2009-04-21 06:26:00,1.5114,1.5114,1.5114,1.5114,4800000.0
2009-04-21 06:27:00,1.51145,1.51145,1.51145,1.51145,2800000.0
2009-04-21 06:28:00,1.51095,1.51119,1.51095,1.51113,65800000.0
2009-04-21 06:29:00,1.51145,1.51145,1.51145,1.51145,5600000.0
2009-04-21 06:30:00,1.51115,1.51137,1.51108,1.51125,160400000.0
2009-04-21 06:31:00,1.5115,1.5115,1.51145,1.51145,5600000.0
2009-04-21 06:32:00,1.5115,1.5115,1.51145,1.51145,8400000.0
2009-04-21 06:33:00,1.51129,1.51132,1.51104,1.51122,33400000.0
2009-04-21 06:34:00,1.51095,1.51131,1.51095,1.51122,48800000.0
2009-04-21 06:35:00,1.51145,1.51155,1.51145,1.51145,31600000.0
2009-04-21 06:36:00,1.51145,1.5116,1.51145,1.51155,78400000.0
2009-04-21 06:37:00,1.5116,1.5119,1.5116,1.5119,25200000.0
2009-04-21 06:38:00,1.512,1.5121,1.5118,1.5118,18400000.0
2009-04-21 06:39:00,1.51205,1.5122,1.5117,1.512,94400000.0
2009-04-21 06:40:00,1.51215,1.5123,1.5119,1.51225,69200000.0
2009-04-21 06:41:00,1.51215,1.5122,1.5119,1.5122,81600000.0
2009-04-21 06:42:00,1.51205,1.51235,1.51205,1.51225,64400000.0
2009-04-21 06:43:00,1.51215,1.51235,1.51215,1.51235,70200000.0
2009-04-21 06:44:00,1.51225,1.51225,1.51205,1.5121,15600000.0
2009-04-21 06:45:00,1.5121,1.5124,1.5121,1.51225,59000000.0
2009-04-21 06:46:00,1.5122,1.5123,1.5121,1.5122,71000000.0
2009-04-21 06:47:00,1.5122,1.5122,1.5122,1.5122,5600000.0
2009-04-21 06:48:00,1.5121,1.51225,1.51195,1.51215,52400000.0
2009-04-21 06:49:00,1.5122,1.5122,1.51205,1.5121,74000000.0
2009-04-21 06:50:00,1.512,1.51235,1.51175,1.5119,60000000.0
2009-04-21 06:51:00,1.5118,1.51215,1.5118,1.512,118800000.0
2009-04-21 06:52:00,1.512,1.512,1.51195,1.512,10800000.0
2009-04-21 06:53:00,1.512,1.512,1.5119,1.51195,42400000.0
2009-04-21 06:54:00,1.512,1.5123,1.51195,1.5121,58400000.0
2009-04-21 06:55:00,1.5122,1.5123,1.5121,1.5122,70400000.0
2009-04-21 06:56:00,1.5122,1.5123,1.512,1.512,200800000.0
2009-04-21 06:57:00,1.512,1.51205,1.5119,1.5119,212800000.0
2009-04-21 06:58:00,1.5119,1.5119,1.5119,1.5119,73600000.0
2009-04-21 06:59:00,1.5119,1.5122,1.5119,1.51215,85200000.0
2009-04-21 07:00:00,1.51225,1.51225,1.512,1.5122,35200000.0
2009-04-21 07:01:00,1.51215,1.5122,1.5119,1.512,134800000.0
2009-04-21 07:02:00,1.512,1.5122,1.512,1.5122,23600000.0
2009-04-21 07:03:00,1.5122,1.51225,1.5122,1.51225,10400000.0
2009-04-21 07:04:00,1.5122,1.51225,1.5122,1.5122,13200000.0
2009-04-21 07:05:00,1.51225,1.51225,1.5121,1.5121,14000000.0
2009-04-21 07:06:00,1.5119,1.51225,1.5119,1.51225,41000000.0
2009-04-21 07:07:00,1.5122,1.5122,1.51195,1.5121,61600000.0
2009-04-21 07:08:00,1.51205,1.51225,1.51195,1.51215,80800000.0
2009-04-21 07:09:00,1.512,1.5122,1.5118,1.5122,102800000.0
2009-04-21 07:10:00,1.5122,1.51225,1.512,1.512,51000000.0
2009-04-21 07:11:00,1.512,1.5123,1.512,1.512,42200000.0
2009-04-21 07:12:00,1.51215,1.51215,1.51205,1.5121,22800000.0
2009-04-21 07:13:00,1.5121,1.5121,1.512,1.512,14000000.0
2009-04-21 07:14:00,1.512,1.512,1.512,1.512,6000000.0
2009-04-21 07:15:00,1.51195,1.51195,1.51155,1.51155,99400000.0
2009-04-21 07:16:00,1.51155,1.5117,1.5115,1.51155,28800000.0
2009-04-21 07:17:00,1.51155,1.51175,1.5115,1.51175,97600000.0
2009-04-21 07:18:00,1.51169,1.51173,1.51137,1.51173,89200000.0
2009-04-21 07:19:00,1.5118,1.5121,1.51175,1.5121,30000000.0
2009-04-21 07:20:00,1.51205,1.51215,1.51195,1.512,39400000.0
2009-04-21 07:21:00,1.51195,1.51195,1.51185,1.5119,11800000.0
2009-04-21 07:22:00,1.5119,1.5119,1.51175,1.5118,20400000.0
2009-04-21 07:23:00,1.5118,1.5118,1.51155,1.5116,8000000.0
2009-04-21 07:24:00,1.5116,1.5116,1.5116,1.5116,15000000.0
2009-04-21 07:25:00,1.5116,1.5116,1.51135,1.5114,51000000.0
2009-04-21 07:26:00,1.5114,1.5114,1.5109,1.511,165600000.0
2009-04-21 07:27:00,1.51145,1.51165,1.51095,1.51155,39400000.0
2009-04-21 07:28:00,1.51155,1.5116,1.5111,1.5111,173000000.0
2009-04-21 07:29:00,1.5112,1.5112,1.5112,1.5112,14400000.0
2009-04-21 07:30:00,1.51135,1.51145,1.5112,1.51145,30000000.0
2009-04-21 07:31:00,1.51145,1.51175,1.51135,1.51175,180800000.0
2009-04-21 07:32:00,1.51175,1.5121,1.51125,1.512,178400000.0
2009-04-21 07:33:00,1.512,1.512,1.512,1.512,24000000.0
2009-04-21 07:34:00,1.512,1.5123,1.512,1.5122,41800000.0
2009-04-21 07:35:00,1.51215,1.51235,1.512,1.512,55800000.0
2009-04-21 07:36:00,1.512,1.5122,1.512,1.5121,60800000.0
2009-04-21 07:37:00,1.5122,1.5122,1.512,1.512,40000000.0
2009-04-21 07:38:00,1.512,1.512,1.512,1.512,9600000.0
2009-04-21 07:39:00,1.512,1.512,1.51195,1.51195,12000000.0
2009-04-21 07:40:00,1.5118,1.512,1.5118,1.51185,133600000.0
2009-04-21 07:41:00,1.5118,1.5118,1.5118,1.5118,15400000.0
2009-04-21 07:42:00,1.51195,1.512,1.5118,1.512,72800000.0
2009-04-21 07:43:00,1.512,1.51205,1.5118,1.5119,437800000.0
2009-04-21 07:44:00,1.5119,1.51225,1.51185,1.51185,74000000.0
2009-04-21 07:45:00,1.512,1.512,1.512,1.512,24000000.0
2009-04-21 07:46:00,1.512,1.51205,1.51195,1.51205,35600000.0
2009-04-21 07:47:00,1.51205,1.5123,1.51205,1.5122,17200000.0
2009-04-21 07:48:00,1.5122,1.51245,1.5121,1.5121,24000000.0
2009-04-21 07:49:00,1.5123,1.5124,1.51195,1.512,56800000.0
2009-04-21 07:50:00,1.512,1.5121,1.512,1.512,20800000.0
2009-04-21 07:51:00,1.51215,1.51215,1.51215,1.51215,2800000.0
2009-04-21 07:52:00,1.5121,1.51215,1.512,1.512,17200000.0
2009-04-21 07:53:00,1.5121,1.5121,1.5121,1.5121,8400000.0
2009-04-21 07:54:00,1.5121,1.51215,1.5121,1.51215,32400000.0
2009-04-21 07:55:00,1.51215,1.51215,1.5121,1.51215,19600000.0
2009-04-21 07:56:00,1.5121,1.5121,1.5121,1.5121,6800000.0
2009-04-21 07:57:00,1.5121,1.51215,1.51185,1.51185,48800000.0
2009-04-21 07:58:00,1.51185,1.512,1.5118,1.5118,178400000.0
2009-04-21 07:59:00,1.5118,1.5119,1.5118,1.5118,111600000.0
2009-04-21 08:00:00,1.51185,1.51185,1.5115,1.5115,167200000.0
2009-04-21 08:01:00,1.5116,1.5117,1.51155,1.5116,97600000.0
2009-04-21 08:02:00,1.51155,1.5116,1.5113,1.5114,257800000.0
2009-04-21 08:03:00,1.5114,1.5115,1.51085,1.51145,163800000.0
2009-04-21 08:04:00,1.5115,1.51155,1.5113,1.51155,216400000.0
2009-04-21 08:05:00,1.51155,1.51175,1.5115,1.5116,70000000.0
2009-04-21 08:06:00,1.5117,1.5118,1.5115,1.5117,144800000.0
2009-04-21 08:07:00,1.5116,1.5116,1.5113,1.51155,131200000.0
2009-04-21 08:08:00,1.51155,1.51175,1.5109,1.511,188400000.0
2009-04-21 08:09:00,1.51115,1.5115,1.51115,1.5115,124200000.0
2009-04-21 08:10:00,1.51145,1.51165,1.5113,1.51165,63000000.0
2009-04-21 08:11:00,1.51165,1.51165,1.51145,1.51145,133000000.0
2009-04-21 08:12:00,1.5115,1.51155,1.5115,1.5115,33600000.0
2009-04-21 08:13:00,1.5115,1.5118,1.5115,1.51165,77400000.0
2009-04-21 08:14:00,1.5117,1.512,1.51165,1.512,92600000.0
2009-04-21 08:15:00,1.512,1.512,1.51175,1.51185,107400000.0
2009-04-21 08:16:00,1.51195,1.51195,1.5117,1.51175,47600000.0
2009-04-21 08:17:00,1.51185,1.51195,1.5117,1.5117,44800000.0
2009-04-21 08:18:00,1.51165,1.51175,1.51155,1.51165,70400000.0
2009-04-21 08:19:00,1.51165,1.512,1.51165,1.512,96800000.0
2009-04-21 08:20:00,1.5119,1.512,1.5119,1.5119,68400000.0
2009-04-21 08:21:00,1.51185,1.51195,1.5118,1.5118,234000000.0
2009-04-21 08:22:00,1.5118,1.512,1.5116,1.512,128000000.0
2009-04-21 08:23:00,1.512,1.51205,1.51175,1.51175,123400000.0
2009-04-21 08:24:00,1.5118,1.5118,1.5116,1.51175,164800000.0
2009-04-21 08:25:00,1.5117,1.51185,1.51155,1.51155,194200000.0
2009-04-21 08:26:00,1.51155,1.51175,1.51155,1.5117,366600000.0
2009-04-21 08:27:00,1.5117,1.51175,1.5116,1.5117,198200000.0
2009-04-21 08:28:00,1.5117,1.5119,1.5117,1.5118,102400000.0
2009-04-21 08:29:00,1.5118,1.5123,1.5118,1.512,198200000.0
2009-04-21 08:30:00,1.512,1.512,1.5114,1.5118,219000000.0
2009-04-21 08:31:00,1.51195,1.51195,1.5117,1.5117,157800000.0
2009-04-21 08:32:00,1.51165,1.51165,1.5109,1.5111,191000000.0
2009-04-21 08:33:00,1.5111,1.5112,1.51105,1.51115,95600000.0
2009-04-21 08:34:00,1.5111,1.5111,1.51105,1.5111,8000000.0
2009-04-21 08:35:00,1.5111,1.5111,1.5111,1.5111,2000000.0
2009-04-21 08:36:00,1.5111,1.5111,1.511,1.5111,53600000.0
2009-04-21 08:37:00,1.5111,1.51125,1.511,1.5111,40200000.0
2009-04-21 08:38:00,1.511,1.51105,1.5107,1.5107,165200000.0
2009-04-21 08:39:00,1.5107,1.5109,1.5107,1.5108,207200000.0
2009-04-21 08:40:00,1.5108,1.5111,1.5107,1.511,137800000.0
2009-04-21 08:41:00,1.511,1.511,1.5108,1.5109,181400000.0
2009-04-21 08:42:00,1.5109,1.511,1.5109,1.5109,73800000.0
2009-04-21 08:43:00,1.5108,1.5108,1.51065,1.5107,85600000.0
2009-04-21 08:44:00,1.5107,1.5112,1.5107,1.511,194400000.0
2009-04-21 08:45:00,1.511,1.5112,1.51085,1.5111,219200000.0
2009-04-21 08:46:00,1.51105,1.5113,1.51105,1.5113,116600000.0
2009-04-21 08:47:00,1.5113,1.5113,1.5112,1.5112,26000000.0
2009-04-21 08:48:00,1.5112,1.51175,1.511,1.51135,256200002.0
2009-04-21 08:49:00,1.51135,1.5115,1.5111,1.5114,228600000.0
2009-04-21 08:50:00,1.5114,1.5118,1.51135,1.5116,515000000.0
2009-04-21 08:51:00,1.5116,1.5118,1.5114,1.5116,415800000.0
2009-04-21 08:52:00,1.5116,1.51165,1.5113,1.5114,78000000.0
2009-04-21 08:53:00,1.5113,1.5113,1.51115,1.5112,45400000.0
2009-04-21 08:54:00,1.5113,1.5113,1.5112,1.5113,42600000.0
2009-04-21 08:55:00,1.5113,1.5114,1.51125,1.51125,130000000.0
2009-04-21 08:56:00,1.5111,1.51135,1.5106,1.51085,186800000.0
2009-04-21 08:57:00,1.5108,1.5116,1.5108,1.5115,226400000.0
2009-04-21 08:58:00,1.5114,1.51165,1.51135,1.5114,144400000.0
2009-04-21 08:59:00,1.5114,1.51155,1.5114,1.51145,98000000.0
2009-04-21 09:00:00,1.5115,1.51155,1.5115,1.5115,106000000.0
2009-04-21 09:01:00,1.5115,1.5116,1.51135,1.5115,109800000.0
2009-04-21 09:02:00,1.5115,1.5116,1.5114,1.5114,142200000.0
2009-04-21 09:03:00,1.5114,1.51175,1.5114,1.51165,184200000.0
2009-04-21 09:04:00,1.5117,1.5117,1.5113,1.5116,198600000.0
2009-04-21 09:05:00,1.5116,1.51175,1.51155,1.51175,130200000.0
2009-04-21 09:06:00,1.5117,1.5117,1.5114,1.5115,149800000.0
2009-04-21 09:07:00,1.51165,1.51165,1.5101,1.5103,288400000.0
2009-04-21 09:08:00,1.5103,1.51115,1.5103,1.511,270600000.0
2009-04-21 09:09:00,1.511,1.5112,1.5109,1.5111,102800000.0
2009-04-21 09:10:00,1.5111,1.5111,1.5106,1.5108,243600000.0
2009-04-21 09:11:00,1.5108,1.5108,1.51045,1.5105,270200000.0
2009-04-21 09:12:00,1.5105,1.51055,1.5102,1.5104,215600000.0
2009-04-21 09:13:00,1.5104,1.51075,1.5104,1.51065,244800000.0
2009-04-21 09:14:00,1.5107,1.5108,1.5106,1.5108,159800000.0
2009-04-21 09:15:00,1.51075,1.51075,1.5104,1.5104,100200000.0
2009-04-21 09:16:00,1.5104,1.5104,1.51015,1.51025,199000000.0
2009-04-21 09:17:00,1.5103,1.51055,1.5102,1.5104,216400000.0
2009-04-21 09:18:00,1.5104,1.5105,1.51005,1.5104,261400000.0
2009-04-21 09:19:00,1.5104,1.51055,1.5102,1.51045,181600000.0
2009-04-21 09:20:00,1.5104,1.51075,1.5104,1.5105,221800000.0
2009-04-21 09:21:00,1.51045,1.5105,1.5102,1.5103,163600000.0
2009-04-21 09:22:00,1.5103,1.5105,1.5102,1.5104,496200000.0
2009-04-21 09:23:00,1.5104,1.51065,1.5104,1.5105,309600000.0
2009-04-21 09:24:00,1.5105,1.51075,1.5105,1.5106,191200000.0
2009-04-21 09:25:00,1.5106,1.51095,1.5106,1.51095,197400000.0
2009-04-21 09:26:00,1.511,1.51105,1.5108,1.5109,129400000.0
2009-04-21 09:27:00,1.51095,1.51105,1.51065,1.5107,101200000.0
2009-04-21 09:28:00,1.5108,1.5112,1.5107,1.5112,129600000.0
2009-04-21 09:29:00,1.5112,1.5114,1.5112,1.51125,133600000.0
2009-04-21 09:30:00,1.5113,1.51175,1.5112,1.5117,100900000.0
2009-04-21 09:31:00,1.5117,1.5117,1.5115,1.5117,161600000.0
2009-04-21 09:32:00,1.5116,1.5116,1.5113,1.5115,184400000.0
2009-04-21 09:33:00,1.5114,1.51155,1.51125,1.51155,207800000.0
2009-04-21 09:34:00,1.51155,1.5117,1.5115,1.5116,155800000.0
2009-04-21 09:35:00,1.5116,1.5116,1.5115,1.5116,139600000.0
2009-04-21 09:36:00,1.5116,1.5117,1.5114,1.5115,157400000.0
2009-04-21 09:37:00,1.5115,1.5115,1.5114,1.5114,157800000.0
2009-04-21 09:38:00,1.5114,1.5116,1.5113,1.5116,197800000.0
2009-04-21 09:39:00,1.5115,1.5119,1.5115,1.5118,311600000.0
2009-04-21 09:40:00,1.5118,1.5121,1.5118,1.5121,148600000.0
2009-04-21 09:41:00,1.512,1.51215,1.5118,1.5119,182000000.0
2009-04-21 09:42:00,1.51205,1.51265,1.512,1.5124,337400000.0
2009-04-21 09:43:00,1.5124,1.5125,1.51215,1.5123,133600000.0
2009-04-21 09:44:00,1.51225,1.51235,1.51185,1.5121,241600000.0
2009-04-21 09:45:00,1.5121,1.5121,1.512,1.512,147800000.0
2009-04-21 09:46:00,1.5121,1.5122,1.51195,1.5122,77200000.0
2009-04-21 09:47:00,1.5122,1.5124,1.5119,1.5121,306800000.0
2009-04-21 09:48:00,1.5121,1.5125,1.51195,1.5123,225600000.0
2009-04-21 09:49:00,1.51235,1.5126,1.5123,1.5123,194600000.0
2009-04-21 09:50:00,1.5123,1.5124,1.5123,1.5123,219800000.0
2009-04-21 09:51:00,1.5123,1.51235,1.5121,1.5122,248200000.0
2009-04-21 09:52:00,1.5122,1.5125,1.5122,1.5123,176400000.0
2009-04-21 09:53:00,1.5123,1.5123,1.5117,1.5118,187400000.0
2009-04-21 09:54:00,1.51175,1.51185,1.5117,1.5118,74200000.0
2009-04-21 09:55:00,1.51185,1.51185,1.5117,1.5117,26800000.0
2009-04-21 09:56:00,1.5117,1.5119,1.51165,1.51165,196800000.0
2009-04-21 09:57:00,1.5117,1.51175,1.5115,1.5117,258000000.0
2009-04-21 09:58:00,1.5117,1.5117,1.5117,1.5117,64000000.0
2009-04-21 09:59:00,1.5119,1.5124,1.5119,1.5124,130600000.0
2009-04-21 10:00:00,1.51245,1.5125,1.5122,1.5124,213800000.0
2009-04-21 10:01:00,1.5124,1.5125,1.51225,1.5123,69600000.0
2009-04-21 10:02:00,1.51225,1.51225,1.51185,1.512,171800000.0
2009-04-21 10:03:00,1.512,1.5122,1.512,1.5121,160000000.0
2009-04-21 10:04:00,1.5121,1.5128,1.5121,1.5127,267600000.0
2009-04-21 10:05:00,1.51265,1.5127,1.5125,1.5126,267000000.0
2009-04-21 10:06:00,1.51255,1.5127,1.5124,1.5125,167800000.0
2009-04-21 10:07:00,1.5125,1.51255,1.5122,1.5124,149200000.0
2009-04-21 10:08:00,1.5124,1.51255,1.5124,1.5125,318600000.0
2009-04-21 10:09:00,1.5125,1.51255,1.5123,1.5124,98200000.0
2009-04-21 10:10:00,1.5124,1.5124,1.5121,1.51215,136600000.0
2009-04-21 10:11:00,1.5121,1.5127,1.512,1.5127,234200000.0
2009-04-21 10:12:00,1.5126,1.5129,1.5126,1.5129,387600000.0
2009-04-21 10:13:00,1.5129,1.513,1.5128,1.5128,164000000.0
2009-04-21 10:14:00,1.51275,1.5128,1.51245,1.5125,354800000.0
2009-04-21 10:15:00,1.5125,1.5127,1.5124,1.5125,105600000.0
2009-04-21 10:16:00,1.5125,1.5127,1.5125,1.5126,9200000.0
2009-04-21 10:17:00,1.5126,1.5127,1.5125,1.5126,140400000.0
2009-04-21 10:18:00,1.5126,1.5129,1.5126,1.5129,98200000.0
2009-04-21 10:19:00,1.5129,1.5139,1.51275,1.5138,196100000.0
2009-04-21 10:20:00,1.5138,1.5138,1.5136,1.5137,206800001.0
2009-04-21 10:21:00,1.51375,1.51405,1.5137,1.514,228000000.0
2009-04-21 10:22:00,1.514,1.51425,1.514,1.5142,229600000.0
2009-04-21 10:23:00,1.5141,1.5142,1.5141,1.5142,177600000.0
2009-04-21 10:24:00,1.51415,1.51425,1.5141,1.51425,152400000.0
2009-04-21 10:25:00,1.51425,1.51455,1.51425,1.5143,355600000.0
2009-04-21 10:26:00,1.5143,1.5144,1.5141,1.51435,175200000.0
2009-04-21 10:27:00,1.5143,1.5144,1.5142,1.5144,140000000.0
2009-04-21 10:28:00,1.51445,1.5145,1.51425,1.5144,232000000.0
2009-04-21 10:29:00,1.5144,1.5145,1.51435,1.51445,127200000.0
2009-04-21 10:30:00,1.5144,1.51445,1.51415,1.51415,156400000.0
2009-04-21 10:31:00,1.5142,1.51425,1.514,1.51405,161200000.0
2009-04-21 10:32:00,1.5141,1.51425,1.5141,1.5141,169600000.0
2009-04-21 10:33:00,1.5141,1.5142,1.51405,1.5141,130000000.0
2009-04-21 10:34:00,1.5141,1.5144,1.5141,1.5141,291000000.0
2009-04-21 10:35:00,1.5141,1.51425,1.514,1.5141,290600001.0
2009-04-21 10:36:00,1.5141,1.5143,1.5141,1.5142,265600000.0
2009-04-21 10:37:00,1.5142,1.5143,1.51405,1.5141,55600000.0
2009-04-21 10:38:00,1.5141,1.5141,1.5137,1.5139,272000000.0
2009-04-21 10:39:00,1.5138,1.51395,1.5135,1.5136,211600000.0
2009-04-21 10:40:00,1.51355,1.5139,1.51355,1.5138,271400000.0
2009-04-21 10:41:00,1.5138,1.5141,1.5138,1.514,186800000.0
2009-04-21 10:42:00,1.5139,1.51395,1.5138,1.5138,106800000.0
2009-04-21 10:43:00,1.5138,1.51405,1.51375,1.5138,75800000.0
2009-04-21 10:44:00,1.5138,1.51405,1.5137,1.51395,172400000.0
2009-04-21 10:45:00,1.514,1.51455,1.5139,1.51445,422600000.0
2009-04-21 10:46:00,1.5144,1.51495,1.5143,1.51465,385600000.0
2009-04-21 10:47:00,1.51465,1.51505,1.51465,1.51505,346400000.0
2009-04-21 10:48:00,1.515,1.51505,1.5144,1.51455,258400000.0
2009-04-21 10:49:00,1.5146,1.5149,1.5144,1.5147,229600000.0
2009-04-21 10:50:00,1.5147,1.5148,1.5145,1.5145,140400000.0
2009-04-21 10:51:00,1.51465,1.5149,1.5145,1.51485,196000000.0
2009-04-21 10:52:00,1.5148,1.5148,1.51435,1.51435,237400000.0
2009-04-21 10:53:00,1.5144,1.51455,1.51425,1.5143,260400000.0
2009-04-21 10:54:00,1.5143,1.5144,1.5141,1.5143,105400000.0
2009-04-21 10:55:00,1.5144,1.5144,1.5136,1.5138,301800000.0
2009-04-21 10:56:00,1.5138,1.514,1.5136,1.5139,214600000.0
2009-04-21 10:57:00,1.51385,1.51425,1.51385,1.5142,301600000.0
2009-04-21 10:58:00,1.51435,1.51445,1.51395,1.5143,172400000.0
2009-04-21 10:59:00,1.5143,1.5146,1.5142,1.5144,99000000.0
2009-04-21 11:00:00,1.51435,1.5144,1.51255,1.5136,327900000.0
2009-04-21 11:01:00,1.5136,1.5145,1.5135,1.5143,436600000.0
2009-04-21 11:02:00,1.51425,1.51455,1.51415,1.5145,327400000.0
2009-04-21 11:03:00,1.5146,1.51535,1.51435,1.5152,297200000.0
2009-04-21 11:04:00,1.5152,1.51565,1.5142,1.5146,420000000.0
2009-04-21 11:05:00,1.51455,1.51545,1.51435,1.51535,291300001.0
2009-04-21 11:06:00,1.51535,1.5154,1.5149,1.51505,158400000.0
2009-04-21 11:07:00,1.5151,1.5153,1.51475,1.5149,251700000.0
2009-04-21 11:08:00,1.5149,1.51505,1.5147,1.515,343200000.0
2009-04-21 11:09:00,1.515,1.515,1.5148,1.5148,289000000.0
2009-04-21 11:10:00,1.5148,1.51505,1.5147,1.51485,226200000.0
2009-04-21 11:11:00,1.51478,1.51478,1.51395,1.51421,145200000.0
2009-04-21 11:12:00,1.51435,1.5144,1.5141,1.5144,118600000.0
2009-04-21 11:13:00,1.5144,1.51455,1.514,1.5141,320200000.0
2009-04-21 11:14:00,1.5141,1.51415,1.5139,1.5139,223600000.0
2009-04-21 11:15:00,1.5138,1.51455,1.5138,1.5144,265800000.0
2009-04-21 11:16:00,1.51445,1.51455,1.51435,1.5145,289400000.0
2009-04-21 11:17:00,1.5145,1.5145,1.5145,1.5145,28000000.0
2009-04-21 11:18:00,1.5145,1.5145,1.5143,1.5144,151600000.0
2009-04-21 11:19:00,1.51435,1.5144,1.51395,1.514,166000000.0
2009-04-21 11:20:00,1.514,1.5142,1.514,1.5142,109600000.0
2009-04-21 11:21:00,1.5142,1.5143,1.51395,1.51405,143000000.0
2009-04-21 11:22:00,1.51425,1.51455,1.514,1.51455,387200000.0
2009-04-21 11:23:00,1.5145,1.5145,1.51435,1.5144,109600000.0
2009-04-21 11:24:00,1.51435,1.5144,1.5141,1.5142,104000000.0
2009-04-21 11:25:00,1.5142,1.51445,1.51415,1.5144,212400000.0
2009-04-21 11:26:00,1.5143,1.51435,1.51415,1.5143,140200000.0
2009-04-21 11:27:00,1.51435,1.51455,1.51435,1.51455,53600000.0
2009-04-21 11:28:00,1.51455,1.51455,1.5144,1.5145,103000000.0
2009-04-21 11:29:00,1.5143,1.51438,1.51403,1.51438,113400000.0
2009-04-21 11:30:00,1.51455,1.51465,1.5145,1.5145,147400000.0
2009-04-21 11:31:00,1.51455,1.5146,1.51445,1.5146,94000000.0
2009-04-21 11:32:00,1.5146,1.515,1.5145,1.51495,211800000.0
2009-04-21 11:33:00,1.515,1.515,1.5145,1.51475,272400000.0
2009-04-21 11:34:00,1.51475,1.51515,1.5144,1.51505,301000000.0
2009-04-21 11:35:00,1.51505,1.5152,1.5147,1.51505,289800000.0
2009-04-21 11:36:00,1.5151,1.5152,1.5146,1.515,285100000.0
2009-04-21 11:37:00,1.515,1.51525,1.51495,1.51515,393200000.0
2009-04-21 11:38:00,1.5151,1.5156,1.51505,1.5154,336400000.0
2009-04-21 11:39:00,1.5153,1.5155,1.5153,1.5154,405800000.0
2009-04-21 11:40:00,1.5153,1.5154,1.51505,1.5152,310400000.0
2009-04-21 11:41:00,1.5152,1.5153,1.5149,1.5151,217400000.0
2009-04-21 11:42:00,1.5151,1.5152,1.5151,1.5151,111400000.0
2009-04-21 11:43:00,1.5152,1.51525,1.5147,1.5147,302400000.0
2009-04-21 11:44:00,1.5147,1.5148,1.51425,1.5143,269200000.0
2009-04-21 11:45:00,1.5143,1.5144,1.5143,1.5144,147100000.0
2009-04-21 11:46:00,1.5144,1.5145,1.5143,1.5144,162800000.0
2009-04-21 11:47:00,1.5144,1.5147,1.5144,1.5146,165200000.0
2009-04-21 11:48:00,1.5146,1.5147,1.5146,1.5147,79800000.0
2009-04-21 11:49:00,1.5147,1.51475,1.5147,1.5147,66800000.0
2009-04-21 11:50:00,1.51475,1.51475,1.5143,1.5143,118800000.0
2009-04-21 11:51:00,1.5145,1.5148,1.5145,1.5147,103200000.0
2009-04-21 11:52:00,1.5146,1.51485,1.5146,1.5147,100400000.0
2009-04-21 11:53:00,1.5148,1.51485,1.51455,1.5146,62400000.0
2009-04-21 11:54:00,1.51465,1.5148,1.5145,1.5147,138800000.0
2009-04-21 11:55:00,1.5148,1.5148,1.51455,1.51455,81000000.0
2009-04-21 11:56:00,1.51465,1.51465,1.5144,1.51455,159200000.0
2009-04-21 11:57:00,1.5146,1.5146,1.5144,1.5145,264000000.0
2009-04-21 11:58:00,1.5144,1.5148,1.5144,1.51475,176400000.0
2009-04-21 11:59:00,1.51475,1.51485,1.5143,1.5144,163000000.0
2009-04-21 12:00:00,1.51445,1.51475,1.5143,1.5147,247400000.0
2009-04-21 12:01:00,1.51465,1.51485,1.51455,1.5147,131400000.0
2009-04-21 12:02:00,1.5147,1.5147,1.51445,1.5146,126000000.0
2009-04-21 12:03:00,1.5145,1.5147,1.5145,1.5147,43800000.0
2009-04-21 12:04:00,1.5147,1.5148,1.5146,1.5147,114800000.0
2009-04-21 12:05:00,1.5148,1.5149,1.51475,1.5148,85000000.0
2009-04-21 12:06:00,1.5149,1.51525,1.51485,1.5152,112800000.0
2009-04-21 12:07:00,1.5151,1.5152,1.5146,1.5146,225200000.0
2009-04-21 12:08:00,1.5146,1.51485,1.51445,1.5145,361000000.0
2009-04-21 12:09:00,1.5146,1.5148,1.51435,1.51465,382200000.0
2009-04-21 12:10:00,1.51465,1.51525,1.51465,1.51515,268200000.0
2009-04-21 12:11:00,1.51505,1.51515,1.51495,1.51515,132600000.0
2009-04-21 12:12:00,1.5152,1.5153,1.51505,1.51515,132600000.0
2009-04-21 12:13:00,1.51515,1.51525,1.51515,1.51515,57000000.0
2009-04-21 12:14:00,1.5152,1.5152,1.51505,1.51515,44000000.0
2009-04-21 12:15:00,1.5151,1.5153,1.5151,1.51515,62200000.0
2009-04-21 12:16:00,1.51515,1.5153,1.5145,1.5145,224000000.0
2009-04-21 12:17:00,1.5145,1.5146,1.5141,1.5143,173400000.0
2009-04-21 12:18:00,1.5143,1.5145,1.51425,1.5144,183200000.0
2009-04-21 12:19:00,1.51445,1.51445,1.5144,1.5144,41200000.0
2009-04-21 12:20:00,1.51445,1.5145,1.51415,1.5144,192000000.0
2009-04-21 12:21:00,1.5144,1.5146,1.5144,1.5146,108600000.0
2009-04-21 12:22:00,1.5146,1.5148,1.51435,1.51435,169000000.0
2009-04-21 12:23:00,1.5144,1.51455,1.5143,1.5143,267000000.0
2009-04-21 12:24:00,1.51435,1.5144,1.51415,1.51425,98600000.0
2009-04-21 12:25:00,1.5142,1.5144,1.5142,1.51425,136000000.0
2009-04-21 12:26:00,1.51425,1.5143,1.5141,1.5141,191600000.0
2009-04-21 12:27:00,1.5141,1.5141,1.5141,1.5141,67600000.0
2009-04-21 12:28:00,1.5141,1.5142,1.5141,1.5142,122200000.0
2009-04-21 12:29:00,1.5142,1.5144,1.5141,1.5141,131200000.0
2009-04-21 12:30:00,1.5141,1.5141,1.5136,1.5137,265800000.0
2009-04-21 12:31:00,1.5137,1.51405,1.5137,1.51405,177800000.0
2009-04-21 12:32:00,1.51405,1.51405,1.5139,1.5139,36800000.0
2009-04-21 12:33:00,1.5139,1.5143,1.51385,1.5142,78000000.0
2009-04-21 12:34:00,1.51415,1.5142,1.51415,1.5142,22200000.0
2009-04-21 12:35:00,1.5142,1.5144,1.5142,1.5143,38200000.0
2009-04-21 12:36:00,1.5143,1.51445,1.5143,1.51445,83400000.0
2009-04-21 12:37:00,1.5144,1.5144,1.51415,1.51415,133200000.0
2009-04-21 12:38:00,1.5141,1.5143,1.5141,1.5143,362600000.0
2009-04-21 12:39:00,1.51435,1.51445,1.5143,1.5143,251400000.0
2009-04-21 12:40:00,1.5143,1.5144,1.51415,1.51435,64000000.0
2009-04-21 12:41:00,1.51435,1.5144,1.51405,1.51405,106800000.0
2009-04-21 12:42:00,1.5141,1.51425,1.5139,1.51415,125600000.0
2009-04-21 12:43:00,1.51415,1.51415,1.514,1.51405,77600000.0
2009-04-21 12:44:00,1.514,1.5142,1.5137,1.5139,244200000.0
2009-04-21 12:45:00,1.51385,1.5143,1.51375,1.5143,321600000.0
2009-04-21 12:46:00,1.5143,1.5143,1.514,1.514,197600000.0
2009-04-21 12:47:00,1.514,1.5141,1.51375,1.5138,188200000.0
2009-04-21 12:48:00,1.5138,1.5138,1.5132,1.5132,313600000.0
2009-04-21 12:49:00,1.51325,1.5133,1.5132,1.5132,79800000.0
2009-04-21 12:50:00,1.5132,1.5133,1.5132,1.5132,272800000.0
2009-04-21 12:51:00,1.51335,1.5137,1.51335,1.5134,221000000.0
2009-04-21 12:52:00,1.5133,1.51355,1.5133,1.5135,126200000.0
2009-04-21 12:53:00,1.5135,1.5135,1.5133,1.51335,166800000.0
2009-04-21 12:54:00,1.51335,1.51345,1.51335,1.5134,59000000.0
2009-04-21 12:55:00,1.5134,1.5134,1.5128,1.5132,264800000.0
2009-04-21 12:56:00,1.51335,1.51345,1.51265,1.5127,256000000.0
2009-04-21 12:57:00,1.5127,1.51295,1.5127,1.51275,216400000.0
2009-04-21 12:58:00,1.5128,1.513,1.5128,1.513,176800000.0
2009-04-21 12:59:00,1.5132,1.5132,1.5129,1.5131,90600000.0
2009-04-21 13:00:00,1.51305,1.5132,1.513,1.5132,143800000.0
2009-04-21 13:01:00,1.5131,1.5133,1.51305,1.5131,118600000.0
2009-04-21 13:02:00,1.5131,1.5133,1.51305,1.5132,90400000.0
2009-04-21 13:03:00,1.5132,1.5133,1.5127,1.5128,162400000.0
2009-04-21 13:04:00,1.51285,1.51285,1.5127,1.5128,132800000.0
2009-04-21 13:05:00,1.5128,1.5128,1.5126,1.5127,150800000.0
2009-04-21 13:06:00,1.51275,1.5128,1.5127,1.5128,109600000.0
2009-04-21 13:07:00,1.51285,1.5129,1.5128,1.5128,63200000.0
2009-04-21 13:08:00,1.5128,1.5128,1.5125,1.5127,199800000.0
2009-04-21 13:09:00,1.51265,1.5129,1.5125,1.5125,359000000.0
2009-04-21 13:10:00,1.5125,1.5126,1.5125,1.5126,128800000.0
2009-04-21 13:11:00,1.51275,1.513,1.5127,1.5127,94600000.0
2009-04-21 13:12:00,1.5127,1.51275,1.5127,1.5127,103600000.0
2009-04-21 13:13:00,1.5127,1.51295,1.51255,1.51255,81800000.0
2009-04-21 13:14:00,1.51255,1.5127,1.51255,1.5127,53400000.0
2009-04-21 13:15:00,1.5128,1.51295,1.51235,1.5126,284000000.0
2009-04-21 13:16:00,1.5126,1.5128,1.5126,1.5127,134000000.0
2009-04-21 13:17:00,1.5127,1.5127,1.5126,1.51265,98400000.0
2009-04-21 13:18:00,1.51265,1.51265,1.5124,1.5125,174800000.0
2009-04-21 13:19:00,1.5125,1.5127,1.5125,1.5126,106000000.0
2009-04-21 13:20:00,1.51265,1.5129,1.51265,1.5129,208600000.0
2009-04-21 13:21:00,1.5129,1.5129,1.51245,1.5125,273900000.0
2009-04-21 13:22:00,1.51255,1.5126,1.51215,1.5122,128800000.0
2009-04-21 13:23:00,1.51215,1.51215,1.5114,1.5116,286000000.0
2009-04-21 13:24:00,1.51165,1.5118,1.5113,1.5113,173200000.0
2009-04-21 13:25:00,1.5113,1.5115,1.5109,1.51115,221800000.0
2009-04-21 13:26:00,1.5111,1.5115,1.5111,1.51145,74800000.0
2009-04-21 13:27:00,1.5115,1.51175,1.5115,1.51155,143000000.0
2009-04-21 13:28:00,1.51155,1.5117,1.5115,1.51155,143200000.0
2009-04-21 13:29:00,1.51155,1.51175,1.5115,1.51155,233800000.0
2009-04-21 13:30:00,1.51155,1.51165,1.5113,1.5116,335399999.0
2009-04-21 13:31:00,1.5116,1.5117,1.51145,1.5115,210200000.0
2009-04-21 13:32:00,1.5115,1.51185,1.5115,1.5116,197000000.0
2009-04-21 13:33:00,1.51165,1.51165,1.51125,1.51145,254600000.0
2009-04-21 13:34:00,1.5115,1.5115,1.5112,1.5113,124600000.0
2009-04-21 13:35:00,1.5113,1.5114,1.51125,1.51135,184000000.0
2009-04-21 13:36:00,1.51135,1.51175,1.51135,1.51155,294400000.0
2009-04-21 13:37:00,1.51155,1.51185,1.5115,1.5116,349400000.0
2009-04-21 13:38:00,1.5117,1.5118,1.51165,1.51165,176400000.0
2009-04-21 13:39:00,1.51165,1.51165,1.5116,1.5116,90000000.0
2009-04-21 13:40:00,1.51165,1.51165,1.5114,1.5114,112600000.0
2009-04-21 13:41:00,1.5114,1.51155,1.5114,1.51145,164600000.0
2009-04-21 13:42:00,1.51145,1.51145,1.5113,1.5113,294600000.0
2009-04-21 13:43:00,1.5113,1.51165,1.5113,1.5116,156600000.0
2009-04-21 13:44:00,1.51165,1.51165,1.5113,1.5114,358200000.0
2009-04-21 13:45:00,1.5114,1.5117,1.5114,1.5117,127200000.0
2009-04-21 13:46:00,1.51165,1.51185,1.5116,1.5118,46000000.0
2009-04-21 13:47:00,1.5117,1.5118,1.5117,1.5117,87600000.0
2009-04-21 13:48:00,1.5118,1.5119,1.5117,1.5119,42200000.0
2009-04-21 13:49:00,1.5119,1.5122,1.5118,1.51185,121200000.0
2009-04-21 13:50:00,1.5118,1.512,1.5118,1.5119,240000000.0
2009-04-21 13:51:00,1.5119,1.5119,1.51175,1.51185,118600000.0
2009-04-21 13:52:00,1.5118,1.51185,1.5118,1.5118,124000000.0
2009-04-21 13:53:00,1.5118,1.51205,1.5118,1.51185,232400000.0
2009-04-21 13:54:00,1.5118,1.5119,1.5118,1.5119,77600000.0
2009-04-21 13:55:00,1.5119,1.5119,1.5118,1.5119,106400000.0
2009-04-21 13:56:00,1.5119,1.512,1.5118,1.512,189800000.0
2009-04-21 13:57:00,1.512,1.5122,1.512,1.51215,243400000.0
2009-04-21 13:58:00,1.51215,1.5123,1.51215,1.51225,71600000.0
2009-04-21 13:59:00,1.51225,1.5124,1.5122,1.5123,197200002.0
2009-04-21 14:00:00,1.5123,1.5123,1.5121,1.5121,128400000.0
2009-04-21 14:01:00,1.5121,1.5123,1.5121,1.5122,131200000.0
2009-04-21 14:02:00,1.5122,1.5122,1.5121,1.5122,94600000.0
2009-04-21 14:03:00,1.5122,1.5124,1.5122,1.5122,195800000.0
2009-04-21 14:04:00,1.5122,1.51235,1.51215,1.51215,156800000.0
2009-04-21 14:05:00,1.51215,1.5122,1.5118,1.51185,147200000.0
2009-04-21 14:06:00,1.5118,1.51195,1.51175,1.5118,194600000.0
2009-04-21 14:07:00,1.5118,1.5119,1.5117,1.5118,279800000.0
2009-04-21 14:08:00,1.5119,1.51205,1.5114,1.51145,218000000.0
2009-04-21 14:09:00,1.51145,1.51175,1.5114,1.5116,285000000.0
2009-04-21 14:10:00,1.51165,1.51185,1.5116,1.51185,134000000.0
2009-04-21 14:11:00,1.5118,1.5119,1.5115,1.5116,142800000.0
2009-04-21 14:12:00,1.5116,1.5117,1.51155,1.5117,156400000.0
2009-04-21 14:13:00,1.5117,1.5117,1.51165,1.5117,60800000.0
2009-04-21 14:14:00,1.5117,1.51185,1.5114,1.5115,180400000.0
2009-04-21 14:15:00,1.5115,1.5116,1.51135,1.5116,168600000.0
2009-04-21 14:16:00,1.5116,1.5117,1.5116,1.5117,61000000.0
2009-04-21 14:17:00,1.5116,1.512,1.5115,1.51175,225600000.0
2009-04-21 14:18:00,1.5118,1.51225,1.5118,1.5122,152400000.0
2009-04-21 14:19:00,1.51215,1.5123,1.512,1.512,335600000.0
2009-04-21 14:20:00,1.512,1.51275,1.512,1.51275,390200000.0
2009-04-21 14:21:00,1.5125,1.5128,1.5124,1.5126,260000000.0
2009-04-21 14:22:00,1.5126,1.51265,1.5125,1.5125,133600000.0
2009-04-21 14:23:00,1.5125,1.51265,1.5123,1.51245,325800000.0
2009-04-21 14:24:00,1.5125,1.5125,1.5123,1.5123,212400000.0
2009-04-21 14:25:00,1.5123,1.51245,1.51215,1.5123,254000000.0
2009-04-21 14:26:00,1.5123,1.5124,1.5123,1.5124,105000000.0
2009-04-21 14:27:00,1.5124,1.51265,1.5123,1.5124,73400000.0
2009-04-21 14:28:00,1.5124,1.51255,1.51235,1.5124,187800000.0
2009-04-21 14:29:00,1.5125,1.5126,1.51225,1.51245,299400000.0
2009-04-21 14:30:00,1.5125,1.51255,1.5123,1.51235,381200000.0
2009-04-21 14:31:00,1.51235,1.51255,1.51235,1.5125,169400000.0
2009-04-21 14:32:00,1.51245,1.5125,1.5123,1.5125,152600000.0
2009-04-21 14:33:00,1.5124,1.51245,1.5123,1.51235,280600000.0
2009-04-21 14:34:00,1.5124,1.5124,1.51205,1.5121,88800000.0
2009-04-21 14:35:00,1.5121,1.51235,1.51205,1.5122,177600000.0
2009-04-21 14:36:00,1.5122,1.51255,1.5121,1.5125,237200000.0
2009-04-21 14:37:00,1.5125,1.5125,1.51215,1.5123,291000000.0
2009-04-21 14:38:00,1.5123,1.51235,1.512,1.51235,274800000.0
2009-04-21 14:39:00,1.51235,1.5125,1.5123,1.5124,193600000.0
2009-04-21 14:40:00,1.5124,1.5124,1.5121,1.5124,347600000.0
2009-04-21 14:41:00,1.5124,1.5124,1.512,1.512,196200000.0
2009-04-21 14:42:00,1.512,1.5121,1.512,1.512,151600000.0
2009-04-21 14:43:00,1.512,1.512,1.51125,1.5115,321800000.0
2009-04-21 14:44:00,1.5115,1.5119,1.5115,1.5119,162600000.0
2009-04-21 14:45:00,1.5119,1.512,1.51185,1.51195,88400000.0
2009-04-21 14:46:00,1.51195,1.512,1.5114,1.5114,308400000.0
2009-04-21 14:47:00,1.5114,1.5115,1.5112,1.5112,364000000.0
2009-04-21 14:48:00,1.5113,1.51145,1.5112,1.5114,304000000.0
2009-04-21 14:49:00,1.5114,1.51155,1.5113,1.5113,269800000.0
2009-04-21 14:50:00,1.5113,1.5114,1.51125,1.5113,174800000.0
2009-04-21 14:51:00,1.5113,1.5114,1.51125,1.5113,164000000.0
2009-04-21 14:52:00,1.5113,1.5115,1.5113,1.5114,88400000.0
2009-04-21 14:53:00,1.5114,1.5118,1.5113,1.5114,284000000.0
2009-04-21 14:54:00,1.5114,1.5115,1.51135,1.51135,207200000.0
2009-04-21 14:55:00,1.5114,1.51185,1.51135,1.51175,276800000.0
2009-04-21 14:56:00,1.5117,1.5119,1.5115,1.5115,354000000.0
2009-04-21 14:57:00,1.5115,1.51165,1.5115,1.5116,264000000.0
2009-04-21 14:58:00,1.51165,1.51165,1.51145,1.5115,116400000.0
2009-04-21 14:59:00,1.51145,1.5116,1.51145,1.51145,215400000.0
2009-04-21 15:00:00,1.51145,1.5115,1.5112,1.5112,93000000.0
2009-04-21 15:01:00,1.51125,1.51135,1.51105,1.51105,319600000.0
2009-04-21 15:02:00,1.51105,1.5111,1.5109,1.5111,308800000.0
2009-04-21 15:03:00,1.51105,1.5111,1.5109,1.5111,234200000.0
2009-04-21 15:04:00,1.51115,1.5112,1.511,1.51105,385400000.0
2009-04-21 15:05:00,1.51105,1.5112,1.511,1.5111,437600000.0
2009-04-21 15:06:00,1.5111,1.51125,1.5111,1.5111,229600000.0
2009-04-21 15:07:00,1.5111,1.51125,1.5111,1.5111,234000000.0
2009-04-21 15:08:00,1.5111,1.5113,1.5111,1.5111,82800000.0
2009-04-21 15:09:00,1.5111,1.5112,1.5111,1.5112,111200000.0
2009-04-21 15:10:00,1.51115,1.5115,1.5111,1.51135,182200000.0
2009-04-21 15:11:00,1.51135,1.51145,1.51135,1.51135,49400000.0
2009-04-21 15:12:00,1.51135,1.5114,1.5113,1.5113,55000000.0
2009-04-21 15:13:00,1.5113,1.5113,1.51115,1.51115,152800000.0
2009-04-21 15:14:00,1.51115,1.51155,1.5111,1.51135,167800000.0
2009-04-21 15:15:00,1.51135,1.51145,1.51095,1.51095,183800000.0
2009-04-21 15:16:00,1.51085,1.5111,1.5108,1.511,301800000.0
2009-04-21 15:17:00,1.511,1.51125,1.511,1.51105,256600000.0
2009-04-21 15:18:00,1.51105,1.5112,1.511,1.51105,251600000.0
2009-04-21 15:19:00,1.51105,1.5112,1.511,1.5111,167200000.0
2009-04-21 15:20:00,1.51115,1.5113,1.5111,1.5112,128000000.0
2009-04-21 15:21:00,1.5112,1.51125,1.5108,1.5108,215200000.0
2009-04-21 15:22:00,1.5108,1.5108,1.51015,1.51025,371600000.0
2009-04-21 15:23:00,1.5104,1.5104,1.51015,1.51015,236400000.0
2009-04-21 15:24:00,1.51035,1.5105,1.5102,1.5105,226400000.0
2009-04-21 15:25:00,1.5105,1.5106,1.5104,1.51045,145800000.0
2009-04-21 15:26:00,1.51045,1.5106,1.51035,1.51035,146200000.0
2009-04-21 15:27:00,1.51035,1.5106,1.51,1.51045,362399999.0
2009-04-21 15:28:00,1.5104,1.5106,1.51015,1.51025,190200000.0
2009-04-21 15:29:00,1.51025,1.5104,1.51015,1.5103,188000000.0
2009-04-21 15:30:00,1.5103,1.51045,1.51015,1.5102,218600000.0
2009-04-21 15:31:00,1.5102,1.51045,1.5102,1.5104,264000000.0
2009-04-21 15:32:00,1.5104,1.5104,1.5103,1.5103,237800000.0
2009-04-21 15:33:00,1.5103,1.5105,1.5103,1.5104,159400000.0
2009-04-21 15:34:00,1.5104,1.51045,1.51015,1.5103,258200000.0
2009-04-21 15:35:00,1.5103,1.5108,1.5102,1.51065,315800000.0
2009-04-21 15:36:00,1.5106,1.5108,1.51045,1.5105,401800000.0
2009-04-21 15:37:00,1.5105,1.5108,1.5105,1.5106,360800000.0
2009-04-21 15:38:00,1.51075,1.51125,1.5106,1.5112,338800000.0
2009-04-21 15:39:00,1.5112,1.5115,1.51105,1.5115,295000000.0
2009-04-21 15:40:00,1.51135,1.51155,1.51115,1.5113,236200000.0
2009-04-21 15:41:00,1.5113,1.51145,1.5111,1.5113,302600000.0
2009-04-21 15:42:00,1.5114,1.51155,1.51125,1.5113,281800000.0
2009-04-21 15:43:00,1.5114,1.5117,1.5113,1.5117,209200000.0
2009-04-21 15:44:00,1.5118,1.5118,1.5111,1.5111,261800000.0
2009-04-21 15:45:00,1.5112,1.5118,1.5112,1.5117,342200000.0
2009-04-21 15:46:00,1.5117,1.5119,1.5116,1.5117,363800000.0
2009-04-21 15:47:00,1.5117,1.5118,1.5115,1.5116,289600000.0
2009-04-21 15:48:00,1.51175,1.51175,1.51145,1.5115,231600000.0
2009-04-21 15:49:00,1.5115,1.51175,1.5115,1.51155,242200000.0
2009-04-21 15:50:00,1.51155,1.5118,1.51115,1.51115,411800000.0
2009-04-21 15:51:00,1.5112,1.51165,1.51115,1.51155,328200000.0
2009-04-21 15:52:00,1.5116,1.5117,1.5113,1.5117,334000000.0
2009-04-21 15:53:00,1.5116,1.5119,1.5114,1.51165,343600000.0
2009-04-21 15:54:00,1.5117,1.5117,1.5113,1.51155,214800000.0
2009-04-21 15:55:00,1.51155,1.5117,1.5112,1.51125,175000000.0
2009-04-21 15:56:00,1.51125,1.5114,1.51125,1.51135,87600000.0
2009-04-21 15:57:00,1.51135,1.5116,1.5112,1.51125,238200000.0
2009-04-21 15:58:00,1.51125,1.5114,1.51125,1.51135,146200000.0
2009-04-21 15:59:00,1.51135,1.51135,1.51125,1.51125,117600000.0
2009-04-21 16:00:00,1.5113,1.5116,1.51125,1.51135,178000000.0
2009-04-21 16:01:00,1.5113,1.5117,1.5112,1.5114,229600000.0
2009-04-21 16:02:00,1.5112,1.51125,1.51075,1.51085,258000000.0
2009-04-21 16:03:00,1.51085,1.5109,1.51075,1.5108,129600000.0
2009-04-21 16:04:00,1.51085,1.5109,1.51065,1.51065,151800000.0
2009-04-21 16:05:00,1.5106,1.5108,1.5105,1.5106,305800000.0
2009-04-21 16:06:00,1.51065,1.51095,1.5106,1.51075,284700000.0
2009-04-21 16:07:00,1.51075,1.51095,1.5107,1.51075,137400000.0
2009-04-21 16:08:00,1.51085,1.51095,1.5107,1.51095,146600000.0
2009-04-21 16:09:00,1.51095,1.51155,1.51095,1.5114,365200000.0
2009-04-21 16:10:00,1.5114,1.5117,1.51115,1.5115,308400000.0
2009-04-21 16:11:00,1.51155,1.5117,1.51145,1.5116,236200000.0
2009-04-21 16:12:00,1.51165,1.51165,1.5115,1.5115,295200000.0
2009-04-21 16:13:00,1.51155,1.51155,1.51145,1.5115,70200000.0
2009-04-21 16:14:00,1.5115,1.5116,1.5115,1.5116,69600000.0
2009-04-21 16:15:00,1.5115,1.5115,1.51145,1.51145,126400000.0
2009-04-21 16:16:00,1.5113,1.5113,1.51095,1.51105,205400000.0
2009-04-21 16:17:00,1.51105,1.5114,1.51105,1.5113,219600000.0
2009-04-21 16:18:00,1.5113,1.5114,1.51125,1.5113,212400000.0
2009-04-21 16:19:00,1.5113,1.5114,1.5112,1.5112,135200000.0
2009-04-21 16:20:00,1.5112,1.5112,1.5109,1.5109,384200000.0
2009-04-21 16:21:00,1.51095,1.511,1.5109,1.5109,336800000.0
2009-04-21 16:22:00,1.5109,1.5112,1.5109,1.5111,125600000.0
2009-04-21 16:23:00,1.5111,1.5111,1.5108,1.5108,146800000.0
2009-04-21 16:24:00,1.51075,1.5108,1.51025,1.5103,227400000.0
2009-04-21 16:25:00,1.5103,1.5106,1.51025,1.5105,402800000.0
2009-04-21 16:26:00,1.51055,1.51115,1.5105,1.51055,326000000.0
2009-04-21 16:27:00,1.51055,1.5108,1.51045,1.5105,219000000.0
2009-04-21 16:28:00,1.51055,1.51055,1.5105,1.51055,81200000.0
2009-04-21 16:29:00,1.5105,1.51055,1.51045,1.51045,100000000.0
2009-04-21 16:30:00,1.5103,1.51045,1.5103,1.5104,123200000.0
2009-04-21 16:31:00,1.5104,1.51055,1.5104,1.5105,155600000.0
2009-04-21 16:32:00,1.5105,1.51065,1.51045,1.5105,106000000.0
2009-04-21 16:33:00,1.5105,1.5108,1.5105,1.5107,201600000.0
2009-04-21 16:34:00,1.5107,1.5107,1.5105,1.5105,158200000.0
2009-04-21 16:35:00,1.5106,1.5106,1.5102,1.51035,252600000.0
2009-04-21 16:36:00,1.5104,1.5107,1.5101,1.51055,330000000.0
2009-04-21 16:37:00,1.51055,1.5107,1.51055,1.5106,357600000.0
2009-04-21 16:38:00,1.5106,1.5107,1.5106,1.5106,69000000.0
2009-04-21 16:39:00,1.51065,1.5107,1.5106,1.5107,86600000.0
2009-04-21 16:40:00,1.5106,1.5107,1.5106,1.5106,124800000.0
2009-04-21 16:41:00,1.5106,1.5106,1.5102,1.5105,258600000.0
2009-04-21 16:42:00,1.5107,1.5107,1.51045,1.51065,139600000.0
2009-04-21 16:43:00,1.51065,1.51075,1.5106,1.51075,147000000.0
2009-04-21 16:44:00,1.51085,1.51115,1.51085,1.51105,214200000.0
2009-04-21 16:45:00,1.51105,1.51105,1.5107,1.5109,299000000.0
2009-04-21 16:46:00,1.5109,1.51115,1.51075,1.5109,259400000.0
2009-04-21 16:47:00,1.5109,1.511,1.5108,1.511,256400000.0
2009-04-21 16:48:00,1.511,1.5111,1.51075,1.51095,138200000.0
2009-04-21 16:49:00,1.51085,1.5111,1.51085,1.51095,139600000.0
2009-04-21 16:50:00,1.5109,1.5111,1.5109,1.511,224600000.0
2009-04-21 16:51:00,1.511,1.51115,1.5109,1.5111,320800000.0
2009-04-21 16:52:00,1.51115,1.51145,1.51115,1.5113,180600000.0
2009-04-21 16:53:00,1.51135,1.5115,1.51125,1.51135,272200000.0
2009-04-21 16:54:00,1.5114,1.5114,1.5109,1.511,401600000.0
2009-04-21 16:55:00,1.511,1.511,1.51075,1.51085,191400000.0
2009-04-21 16:56:00,1.5109,1.5109,1.51055,1.51075,325800000.0
2009-04-21 16:57:00,1.51075,1.51095,1.5106,1.5108,188500000.0
2009-04-21 16:58:00,1.5109,1.51095,1.51065,1.5107,234400000.0
2009-04-21 16:59:00,1.51075,1.51085,1.5105,1.5107,309800000.0
2009-04-21 17:00:00,1.5106,1.5115,1.51055,1.51135,347800000.0
2009-04-21 17:01:00,1.51135,1.5115,1.5113,1.51135,104800000.0
2009-04-21 17:02:00,1.51135,1.5116,1.51135,1.5114,177000000.0
2009-04-21 17:03:00,1.5114,1.5117,1.51135,1.5117,184400000.0
2009-04-21 17:04:00,1.5117,1.51195,1.5116,1.51165,224800000.0
2009-04-21 17:05:00,1.5117,1.51215,1.51165,1.51215,257800000.0
2009-04-21 17:06:00,1.5122,1.5131,1.5122,1.5126,365200000.0
2009-04-21 17:07:00,1.5126,1.51275,1.51215,1.5125,231400000.0
2009-04-21 17:08:00,1.51255,1.51275,1.5124,1.51255,204800000.0
2009-04-21 17:09:00,1.5127,1.51285,1.51235,1.5124,297000000.0
2009-04-21 17:10:00,1.5123,1.5124,1.512,1.51205,233800000.0
2009-04-21 17:11:00,1.51205,1.51245,1.51195,1.5123,272600000.0
2009-04-21 17:12:00,1.5123,1.51255,1.5121,1.5124,281800000.0
2009-04-21 17:13:00,1.5124,1.5127,1.5123,1.5125,379600000.0
2009-04-21 17:14:00,1.5125,1.51275,1.5125,1.51255,237200000.0
2009-04-21 17:15:00,1.51265,1.5131,1.5125,1.5128,409300000.0
2009-04-21 17:16:00,1.5128,1.51315,1.5128,1.5131,361800000.0
2009-04-21 17:17:00,1.5132,1.51335,1.51275,1.5132,466200000.0
2009-04-21 17:18:00,1.5132,1.51375,1.51315,1.5134,299400000.0
2009-04-21 17:19:00,1.51325,1.5134,1.51305,1.5134,305800000.0
2009-04-21 17:20:00,1.5134,1.51355,1.5127,1.5128,291000000.0
2009-04-21 17:21:00,1.5128,1.51295,1.5126,1.51285,296200000.0
2009-04-21 17:22:00,1.51285,1.5131,1.5126,1.513,237800000.0
2009-04-21 17:23:00,1.513,1.513,1.51235,1.5125,261200000.0
2009-04-21 17:24:00,1.51235,1.5125,1.51195,1.51245,349000000.0
2009-04-21 17:25:00,1.51245,1.5127,1.5123,1.5127,284400000.0
2009-04-21 17:26:00,1.51255,1.5126,1.51235,1.5124,243000000.0
2009-04-21 17:27:00,1.51235,1.5125,1.5119,1.5119,222200000.0
2009-04-21 17:28:00,1.5117,1.5124,1.5117,1.5123,314600000.0
2009-04-21 17:29:00,1.5123,1.51255,1.51225,1.5123,235800000.0
2009-04-21 17:30:00,1.5122,1.5124,1.5121,1.5123,107000000.0
2009-04-21 17:31:00,1.5123,1.5125,1.5123,1.5123,192200000.0
2009-04-21 17:32:00,1.5123,1.5123,1.5119,1.5121,302000000.0
2009-04-21 17:33:00,1.5121,1.51215,1.5119,1.512,166400000.0
2009-04-21 17:34:00,1.5121,1.5124,1.5121,1.5123,88200000.0
2009-04-21 17:35:00,1.5123,1.5124,1.5123,1.5123,36800000.0
2009-04-21 17:36:00,1.5123,1.51235,1.5122,1.51225,234200000.0
2009-04-21 17:37:00,1.5122,1.51235,1.5122,1.5123,196800000.0
2009-04-21 17:38:00,1.5122,1.5123,1.5122,1.5122,33400000.0
2009-04-21 17:39:00,1.5122,1.51235,1.5122,1.51225,71800000.0
2009-04-21 17:40:00,1.5123,1.5123,1.5119,1.512,219600000.0
2009-04-21 17:41:00,1.512,1.512,1.5119,1.5119,72600000.0
2009-04-21 17:42:00,1.51195,1.51195,1.5117,1.5117,249400000.0
2009-04-21 17:43:00,1.5117,1.5123,1.5117,1.5123,273800000.0
2009-04-21 17:44:00,1.51235,1.51245,1.51215,1.5124,204400000.0
2009-04-21 17:45:00,1.5125,1.5126,1.51205,1.5122,366600000.0
2009-04-21 17:46:00,1.5122,1.5125,1.512,1.5121,384200000.0
2009-04-21 17:47:00,1.5121,1.5123,1.51165,1.5123,294000000.0
2009-04-21 17:48:00,1.5123,1.5126,1.51215,1.5125,176400000.0
2009-04-21 17:49:00,1.5125,1.5127,1.5123,1.5124,119000000.0
2009-04-21 17:50:00,1.5124,1.5124,1.5111,1.5115,398200000.0
2009-04-21 17:51:00,1.5115,1.51185,1.5115,1.5117,158000000.0
2009-04-21 17:52:00,1.5117,1.51195,1.5116,1.5117,283200000.0
2009-04-21 17:53:00,1.51175,1.512,1.5117,1.5119,337600000.0
2009-04-21 17:54:00,1.51185,1.51195,1.5117,1.5119,290600000.0
2009-04-21 17:55:00,1.5119,1.5121,1.5117,1.51175,346600000.0
2009-04-21 17:56:00,1.51175,1.512,1.51155,1.5116,504600001.0
2009-04-21 17:57:00,1.5116,1.51185,1.5116,1.5118,298200000.0
2009-04-21 17:58:00,1.5119,1.51205,1.5116,1.5117,406600000.0
2009-04-21 17:59:00,1.5117,1.512,1.5116,1.51195,337800000.0
2009-04-21 18:00:00,1.5119,1.5123,1.51185,1.5122,244600000.0
2009-04-21 18:01:00,1.5121,1.5122,1.51185,1.5119,305000000.0
2009-04-21 18:02:00,1.5119,1.5122,1.5119,1.51215,189000000.0
2009-04-21 18:03:00,1.51215,1.51225,1.51155,1.51175,410600000.0
2009-04-21 18:04:00,1.5117,1.51175,1.5116,1.5117,304600000.0
2009-04-21 18:05:00,1.5117,1.51205,1.51115,1.5112,232000000.0
2009-04-21 18:06:00,1.5112,1.51135,1.51085,1.51085,222000000.0
2009-04-21 18:07:00,1.51095,1.5115,1.51085,1.51135,206200000.0
2009-04-21 18:08:00,1.5115,1.51165,1.5111,1.51145,155800000.0
2009-04-21 18:09:00,1.51145,1.5117,1.5114,1.5115,155000000.0
2009-04-21 18:10:00,1.5115,1.5117,1.51105,1.51135,291600000.0
2009-04-21 18:11:00,1.51135,1.5116,1.5112,1.5115,194000000.0
2009-04-21 18:12:00,1.51165,1.51165,1.51145,1.5116,96200000.0
2009-04-21 18:13:00,1.5117,1.5117,1.5116,1.5116,29400000.0
2009-04-21 18:14:00,1.5117,1.5118,1.5116,1.5116,159600000.0
2009-04-21 18:15:00,1.5116,1.5117,1.5116,1.5116,32000000.0
2009-04-21 18:16:00,1.5117,1.5117,1.5116,1.5117,8400000.0
2009-04-21 18:17:00,1.5116,1.51165,1.5115,1.51165,53200000.0
2009-04-21 18:18:00,1.51165,1.5118,1.51165,1.5117,93200000.0
2009-04-21 18:19:00,1.51175,1.51175,1.51165,1.5117,77800000.0
2009-04-21 18:20:00,1.5117,1.5121,1.5116,1.512,292600000.0
2009-04-21 18:21:00,1.512,1.5123,1.51185,1.51195,173200000.0
2009-04-21 18:22:00,1.51195,1.51205,1.51175,1.512,148000000.0
2009-04-21 18:23:00,1.5121,1.5122,1.51205,1.5122,133600000.0
2009-04-21 18:24:00,1.5122,1.5122,1.51195,1.51195,195800000.0
2009-04-21 18:25:00,1.5119,1.5123,1.5119,1.5122,241800000.0
2009-04-21 18:26:00,1.5122,1.5122,1.512,1.51205,79200000.0
2009-04-21 18:27:00,1.51205,1.51215,1.512,1.512,139400000.0
2009-04-21 18:28:00,1.51205,1.5121,1.512,1.512,187400000.0
2009-04-21 18:29:00,1.512,1.51215,1.512,1.51215,165400000.0
2009-04-21 18:30:00,1.5121,1.51225,1.512,1.512,67200000.0
2009-04-21 18:31:00,1.5119,1.5119,1.5117,1.5117,110200000.0
2009-04-21 18:32:00,1.5117,1.5119,1.5117,1.5119,67600000.0
2009-04-21 18:33:00,1.5119,1.512,1.51165,1.5117,76000000.0
2009-04-21 18:34:00,1.5118,1.5119,1.5117,1.5119,51000000.0
2009-04-21 18:35:00,1.5119,1.5119,1.5119,1.5119,25000000.0
2009-04-21 18:36:00,1.51195,1.51195,1.51145,1.5116,51300000.0
2009-04-21 18:37:00,1.5116,1.5117,1.5115,1.5117,71200000.0
2009-04-21 18:38:00,1.5117,1.5117,1.511,1.5111,98600000.0
2009-04-21 18:39:00,1.51105,1.5114,1.51105,1.5112,164400000.0
2009-04-21 18:40:00,1.5112,1.51155,1.5112,1.5113,71200000.0
2009-04-21 18:41:00,1.5114,1.51155,1.5114,1.5114,41800000.0
2009-04-21 18:42:00,1.5113,1.5114,1.5113,1.5113,30400000.0
2009-04-21 18:43:00,1.51135,1.51135,1.5111,1.51125,143000000.0
2009-04-21 18:44:00,1.51125,1.51155,1.5112,1.51135,268000000.0
2009-04-21 18:45:00,1.51125,1.5118,1.51125,1.51175,150600000.0
2009-04-21 18:46:00,1.51175,1.51195,1.51145,1.51185,159400000.0
2009-04-21 18:47:00,1.51195,1.5122,1.51155,1.51185,204000000.0
2009-04-21 18:48:00,1.51185,1.5121,1.5115,1.5117,169400000.0
2009-04-21 18:49:00,1.5117,1.51185,1.5116,1.5117,130000000.0
2009-04-21 18:50:00,1.5116,1.5118,1.5115,1.5117,146600000.0
2009-04-21 18:51:00,1.5117,1.5117,1.5114,1.51145,118400000.0
2009-04-21 18:52:00,1.5115,1.5118,1.51145,1.5116,172800000.0
2009-04-21 18:53:00,1.5116,1.5116,1.5115,1.5116,35200000.0
2009-04-21 18:54:00,1.5116,1.5117,1.51155,1.5117,48400000.0
2009-04-21 18:55:00,1.5117,1.5117,1.51145,1.5116,48800000.0
2009-04-21 18:56:00,1.51155,1.51155,1.5115,1.5115,69600000.0
2009-04-21 18:57:00,1.5115,1.5119,1.5115,1.5118,144800000.0
2009-04-21 18:58:00,1.5119,1.512,1.5117,1.51175,165000000.0
2009-04-21 18:59:00,1.5118,1.5118,1.51165,1.51165,174800000.0
2009-04-21 19:00:00,1.51165,1.5118,1.51165,1.5118,69600000.0
2009-04-21 19:01:00,1.5118,1.5118,1.51165,1.5118,147000000.0
2009-04-21 19:02:00,1.5118,1.51195,1.5118,1.5118,147000000.0
2009-04-21 19:03:00,1.5118,1.51205,1.5118,1.5119,131000000.0
2009-04-21 19:04:00,1.51185,1.512,1.5118,1.51195,161000000.0
2009-04-21 19:05:00,1.5119,1.5122,1.5119,1.5122,93200000.0
2009-04-21 19:06:00,1.5122,1.51225,1.5122,1.5122,48600000.0
2009-04-21 19:07:00,1.5122,1.5122,1.5122,1.5122,7400000.0
2009-04-21 19:08:00,1.5122,1.5122,1.5122,1.5122,34400000.0
2009-04-21 19:09:00,1.5122,1.5125,1.5122,1.51235,204800000.0
2009-04-21 19:10:00,1.51235,1.51245,1.512,1.512,122800000.0
2009-04-21 19:11:00,1.512,1.51235,1.512,1.5122,244200000.0
2009-04-21 19:12:00,1.51235,1.51235,1.51205,1.5122,131200000.0
2009-04-21 19:13:00,1.5122,1.51235,1.51215,1.5122,39800000.0
2009-04-21 19:14:00,1.5122,1.51235,1.5121,1.5123,62800000.0
2009-04-21 19:15:00,1.5123,1.51245,1.5123,1.51235,92800000.0
2009-04-21 19:16:00,1.51235,1.51245,1.5121,1.5124,34800000.0
2009-04-21 19:17:00,1.5122,1.51225,1.51195,1.5121,135600000.0
2009-04-21 19:18:00,1.5121,1.5121,1.5116,1.5118,141600000.0
2009-04-21 19:19:00,1.5118,1.512,1.5116,1.51165,90200000.0
2009-04-21 19:20:00,1.5117,1.5117,1.5116,1.5116,23600000.0
2009-04-21 19:21:00,1.5116,1.5116,1.51135,1.51145,113200000.0
2009-04-21 19:22:00,1.51145,1.5115,1.5112,1.5115,167400000.0
2009-04-21 19:23:00,1.5115,1.5116,1.51135,1.51145,47800000.0
2009-04-21 19:24:00,1.51145,1.51145,1.5113,1.51135,72600000.0
2009-04-21 19:25:00,1.51135,1.51135,1.51115,1.5112,181800000.0
2009-04-21 19:26:00,1.5112,1.5117,1.5112,1.51165,69600000.0
2009-04-21 19:27:00,1.5116,1.5117,1.5116,1.5116,45200000.0
2009-04-21 19:28:00,1.5116,1.5117,1.5116,1.5117,47400000.0
2009-04-21 19:29:00,1.5117,1.51175,1.51145,1.5115,29600000.0
2009-04-21 19:30:00,1.5116,1.5117,1.51115,1.5116,260400000.0
2009-04-21 19:31:00,1.51155,1.5117,1.5115,1.51155,81400000.0
2009-04-21 19:32:00,1.5116,1.5116,1.51145,1.51145,64000000.0
2009-04-21 19:33:00,1.5115,1.5116,1.5115,1.5116,59800000.0
2009-04-21 19:34:00,1.51155,1.5117,1.51155,1.51155,77600000.0
2009-04-21 19:35:00,1.51155,1.5118,1.51155,1.51175,124400000.0
2009-04-21 19:36:00,1.5118,1.5118,1.51175,1.51175,40800000.0
2009-04-21 19:37:00,1.51175,1.51175,1.51155,1.51155,50800000.0
2009-04-21 19:38:00,1.51155,1.5117,1.51155,1.51165,82600000.0
2009-04-21 19:39:00,1.51175,1.5118,1.51155,1.51155,70200000.0
2009-04-21 19:40:00,1.5116,1.5116,1.51155,1.51155,82800000.0
2009-04-21 19:41:00,1.5117,1.51175,1.51145,1.51165,75800000.0
2009-04-21 19:42:00,1.5117,1.512,1.51165,1.512,65800000.0
2009-04-21 19:43:00,1.5116,1.5117,1.5107,1.511,250800000.0
2009-04-21 19:44:00,1.51095,1.51095,1.5107,1.5107,124000000.0
2009-04-21 19:45:00,1.5107,1.51085,1.5107,1.5108,183400000.0
2009-04-21 19:46:00,1.51085,1.5109,1.5108,1.5109,104400000.0
2009-04-21 19:47:00,1.5109,1.5109,1.5109,1.5109,10000000.0
2009-04-21 19:48:00,1.5109,1.5109,1.5108,1.5108,59400000.0
2009-04-21 19:49:00,1.5108,1.5109,1.5108,1.5109,331800000.0
2009-04-21 19:50:00,1.5108,1.5109,1.5108,1.5109,67000000.0
2009-04-21 19:51:00,1.5109,1.5109,1.5108,1.51085,56000000.0
2009-04-21 19:52:00,1.5108,1.511,1.5108,1.5109,47200000.0
2009-04-21 19:53:00,1.5109,1.511,1.5109,1.5109,13000000.0
2009-04-21 19:54:00,1.5109,1.511,1.5108,1.51085,95800000.0
2009-04-21 19:55:00,1.51085,1.51085,1.5108,1.5108,35000000.0
2009-04-21 19:56:00,1.5108,1.5111,1.5108,1.511,151200000.0
2009-04-21 19:57:00,1.5109,1.51095,1.5107,1.5107,68800000.0
2009-04-21 19:58:00,1.5108,1.5108,1.5107,1.5108,101200000.0
2009-04-21 19:59:00,1.5108,1.511,1.5106,1.5108,138400000.0
2009-04-21 20:00:00,1.5108,1.51125,1.5108,1.511,169800000.0
2009-04-21 20:01:00,1.511,1.5112,1.511,1.51115,112400000.0
2009-04-21 20:02:00,1.511,1.5111,1.511,1.5111,31800000.0
2009-04-21 20:03:00,1.5111,1.5111,1.51075,1.51085,103600000.0
2009-04-21 20:04:00,1.51085,1.51095,1.5108,1.51095,51600000.0
2009-04-21 20:05:00,1.51095,1.51095,1.51075,1.5108,40000000.0
2009-04-21 20:06:00,1.51085,1.51085,1.51065,1.5107,112400000.0
2009-04-21 20:07:00,1.5107,1.5109,1.5107,1.5109,117800000.0
2009-04-21 20:08:00,1.5106,1.51075,1.5106,1.5107,173800000.0
2009-04-21 20:09:00,1.5107,1.51085,1.5107,1.5108,228200000.0
2009-04-21 20:10:00,1.5108,1.5111,1.5107,1.51095,268000000.0
2009-04-21 20:11:00,1.51095,1.51125,1.51075,1.51085,112400000.0
2009-04-21 20:12:00,1.51085,1.511,1.51085,1.5109,86200000.0
2009-04-21 20:13:00,1.511,1.5112,1.5108,1.5112,77800000.0
2009-04-21 20:14:00,1.5112,1.5112,1.511,1.5112,56800000.0
2009-04-21 20:15:00,1.5112,1.5112,1.511,1.51105,80000000.0
2009-04-21 20:16:00,1.51105,1.5112,1.5108,1.5108,115600000.0
2009-04-21 20:17:00,1.51085,1.511,1.51075,1.51085,86800000.0
2009-04-21 20:18:00,1.51095,1.511,1.5108,1.51085,65800000.0
2009-04-21 20:19:00,1.51085,1.51085,1.5107,1.5107,83200000.0
2009-04-21 20:20:00,1.5107,1.51075,1.5107,1.5107,192800000.0
2009-04-21 20:21:00,1.5107,1.511,1.5107,1.5109,80200000.0
2009-04-21 20:22:00,1.5109,1.5109,1.5109,1.5109,27000000.0
2009-04-21 20:23:00,1.5109,1.51095,1.5109,1.5109,103800000.0
2009-04-21 20:24:00,1.5109,1.5109,1.5109,1.5109,64600000.0
2009-04-21 20:25:00,1.5109,1.5109,1.5109,1.5109,31000000.0
2009-04-21 20:26:00,1.51085,1.51085,1.51065,1.5107,133800000.0
2009-04-21 20:27:00,1.51075,1.5108,1.5107,1.5108,87200000.0
2009-04-21 20:28:00,1.511,1.511,1.511,1.511,30000000.0
2009-04-21 20:29:00,1.5107,1.511,1.51065,1.5107,205800000.0
2009-04-21 20:30:00,1.5107,1.51075,1.5107,1.5107,230800000.0
2009-04-21 20:31:00,1.51075,1.5109,1.5106,1.5107,245200000.0
2009-04-21 20:32:00,1.5108,1.511,1.5108,1.511,170000000.0
2009-04-21 20:33:00,1.5111,1.5111,1.5109,1.51095,72200000.0
2009-04-21 20:34:00,1.511,1.51145,1.5109,1.51125,160400000.0
2009-04-21 20:35:00,1.51125,1.5115,1.51075,1.51075,234000000.0
2009-04-21 20:36:00,1.51075,1.5112,1.51075,1.511,220000000.0
2009-04-21 20:37:00,1.51115,1.5113,1.511,1.5113,226200000.0
2009-04-21 20:38:00,1.51135,1.5117,1.5112,1.5116,250400000.0
2009-04-21 20:39:00,1.51165,1.51165,1.51125,1.5113,216400000.0
2009-04-21 20:40:00,1.5113,1.5117,1.5113,1.5117,108200000.0
2009-04-21 20:41:00,1.5117,1.51175,1.5116,1.5116,88600000.0
2009-04-21 20:42:00,1.5116,1.5117,1.51155,1.5116,95800000.0
2009-04-21 20:43:00,1.5115,1.5116,1.5113,1.51155,151600000.0
2009-04-21 20:44:00,1.51145,1.5118,1.51135,1.5114,151600000.0
2009-04-21 20:45:00,1.5114,1.51165,1.5111,1.5113,141600000.0
2009-04-21 20:46:00,1.51135,1.5117,1.5113,1.51155,86600000.0
2009-04-21 20:47:00,1.5115,1.51155,1.5113,1.5114,307000000.0
2009-04-21 20:48:00,1.5114,1.5116,1.5114,1.5114,261200000.0
2009-04-21 20:49:00,1.5114,1.51155,1.51135,1.51155,175600000.0
2009-04-21 20:50:00,1.51155,1.51155,1.5115,1.51155,65800000.0
2009-04-21 20:51:00,1.51155,1.51155,1.511,1.511,122800000.0
2009-04-21 20:52:00,1.5111,1.5112,1.5111,1.5112,152600000.0
2009-04-21 20:53:00,1.51115,1.5113,1.51105,1.51105,75400000.0
2009-04-21 20:54:00,1.5111,1.5112,1.51105,1.5111,193600000.0
2009-04-21 20:55:00,1.5111,1.5114,1.5111,1.51125,172800000.0
2009-04-21 20:56:00,1.51125,1.5115,1.511,1.5114,245600000.0
2009-04-21 20:57:00,1.5114,1.5115,1.51125,1.51145,193800000.0
2009-04-21 20:58:00,1.5111,1.5116,1.5111,1.5116,139400000.0
2009-04-21 20:59:00,1.5115,1.5115,1.5112,1.5112,116400000.0
2009-04-21 21:00:00,1.5112,1.5112,1.51075,1.51075,129600000.0
2009-04-21 21:01:00,1.51075,1.51105,1.5107,1.51105,152200000.0
2009-04-21 21:02:00,1.51105,1.5112,1.511,1.5112,69600000.0
2009-04-21 21:03:00,1.5112,1.5112,1.5112,1.5112,49800000.0
2009-04-21 21:04:00,1.5114,1.51165,1.51125,1.5115,76800000.0
2009-04-21 21:05:00,1.5115,1.5117,1.5112,1.51125,122600000.0
2009-04-21 21:06:00,1.51125,1.5115,1.51125,1.51135,31200000.0
2009-04-21 21:07:00,1.51135,1.5115,1.51135,1.5114,33800000.0
2009-04-21 21:08:00,1.5114,1.5121,1.51135,1.512,185000000.0
2009-04-21 21:09:00,1.51185,1.512,1.51165,1.51175,167600000.0
2009-04-21 21:10:00,1.51175,1.51215,1.51175,1.51205,179400000.0
2009-04-21 21:11:00,1.51215,1.5123,1.5119,1.5122,105600000.0
2009-04-21 21:12:00,1.5122,1.5122,1.51215,1.51215,28400000.0
2009-04-21 21:13:00,1.51215,1.51215,1.51165,1.51175,192000000.0
2009-04-21 21:14:00,1.5118,1.5118,1.51145,1.51175,218600000.0
2009-04-21 21:15:00,1.5117,1.512,1.51155,1.512,139000000.0
2009-04-21 21:16:00,1.51215,1.51235,1.51185,1.5123,173200000.0
2009-04-21 21:17:00,1.5123,1.5124,1.51195,1.5123,142000000.0
2009-04-21 21:18:00,1.5123,1.5124,1.51225,1.51235,56800000.0
2009-04-21 21:19:00,1.51235,1.5124,1.5123,1.5123,41400000.0
2009-04-21 21:20:00,1.5124,1.5124,1.5121,1.5121,56800000.0
2009-04-21 21:21:00,1.5121,1.5123,1.512,1.5122,115000000.0
2009-04-21 21:22:00,1.5122,1.5122,1.512,1.512,61200000.0
2009-04-21 21:23:00,1.51205,1.5121,1.512,1.5121,41000000.0
2009-04-21 21:24:00,1.5121,1.5121,1.5121,1.5121,8800000.0
2009-04-21 21:25:00,1.5121,1.5121,1.5121,1.5121,4000000.0
2009-04-21 21:26:00,1.5121,1.5121,1.5121,1.5121,1000000.0
2009-04-21 21:27:00,1.512,1.5121,1.5115,1.5116,33000000.0
2009-04-21 21:28:00,1.5116,1.5116,1.5111,1.5112,69200000.0
2009-04-21 21:29:00,1.5112,1.51145,1.5112,1.5113,158000000.0
2009-04-21 21:30:00,1.5113,1.5116,1.51125,1.51125,51200000.0
2009-04-21 21:31:00,1.5113,1.5113,1.5113,1.5113,64200000.0
2009-04-21 21:32:00,1.5113,1.5113,1.5113,1.5113,43200000.0
2009-04-21 21:33:00,1.5113,1.5113,1.5113,1.5113,16200000.0
2009-04-21 21:34:00,1.5113,1.5114,1.5113,1.5113,58000000.0
2009-04-21 21:35:00,1.5114,1.5114,1.5113,1.5113,30400000.0
2009-04-21 21:36:00,1.5114,1.5114,1.5114,1.5114,5000000.0
2009-04-21 21:37:00,1.5114,1.5114,1.5113,1.5113,22200000.0
2009-04-21 21:38:00,1.51135,1.5114,1.51135,1.5114,2000000.0
2009-04-21 21:39:00,1.5113,1.51145,1.5113,1.5114,50800000.0
2009-04-21 21:40:00,1.5114,1.51145,1.5113,1.5113,76600000.0
2009-04-21 21:41:00,1.51145,1.51145,1.5113,1.5113,53400000.0
2009-04-21 21:42:00,1.5114,1.5115,1.5113,1.5113,43600000.0
2009-04-21 21:43:00,1.51145,1.5117,1.5114,1.5117,102800000.0
2009-04-21 21:44:00,1.5117,1.5119,1.5113,1.5113,238000000.0
2009-04-21 21:45:00,1.51135,1.5116,1.5113,1.5114,59200000.0
2009-04-21 21:46:00,1.51155,1.5116,1.5114,1.51145,36000000.0
2009-04-21 21:47:00,1.5113,1.51145,1.5113,1.5113,61200000.0
2009-04-21 21:48:00,1.5113,1.5113,1.5113,1.5113,73400000.0
2009-04-21 21:49:00,1.51145,1.5115,1.5113,1.5115,77800000.0
2009-04-21 21:50:00,1.5115,1.5115,1.5113,1.5113,27000000.0
2009-04-21 21:51:00,1.5113,1.51145,1.5113,1.51145,24800000.0
2009-04-21 21:52:00,1.51145,1.51145,1.51145,1.51145,18000000.0
2009-04-21 21:53:00,1.51145,1.51145,1.5113,1.5113,56200000.0
2009-04-21 21:54:00,1.5113,1.5113,1.5113,1.5113,28800000.0
2009-04-21 21:55:00,1.5113,1.51145,1.5113,1.51145,65000000.0
2009-04-21 21:56:00,1.51145,1.51175,1.51145,1.51165,92200000.0
2009-04-21 21:57:00,1.51165,1.5118,1.51165,1.5117,56400000.0
2009-04-21 21:58:00,1.5117,1.51175,1.5115,1.5115,54000000.0
2009-04-21 21:59:00,1.5115,1.5116,1.51145,1.5115,63200000.0
2009-04-21 22:00:00,1.5115,1.5116,1.5113,1.5113,64400000.0
2009-04-21 22:01:00,1.5113,1.51135,1.5113,1.5113,67800000.0
2009-04-21 22:02:00,1.5113,1.51155,1.5113,1.5115,96600000.0
2009-04-21 22:03:00,1.5115,1.5115,1.5115,1.5115,112000000.0
2009-04-21 22:04:00,1.51165,1.51165,1.5115,1.5115,128400000.0
2009-04-21 22:05:00,1.5115,1.5121,1.5115,1.5121,78000000.0
2009-04-21 22:06:00,1.5117,1.5121,1.5117,1.5118,95100000.0
2009-04-21 22:07:00,1.5118,1.51185,1.5114,1.5114,107200000.0
2009-04-21 22:08:00,1.5115,1.5115,1.5115,1.5115,77200000.0
2009-04-21 22:09:00,1.5115,1.51165,1.5115,1.5115,39800000.0
2009-04-21 22:10:00,1.5115,1.5117,1.5115,1.5117,70400000.0
2009-04-21 22:11:00,1.5117,1.51175,1.5117,1.5117,95200000.0
2009-04-21 22:12:00,1.5117,1.5117,1.5117,1.5117,5400000.0
2009-04-21 22:13:00,1.5117,1.51205,1.5117,1.51205,50800000.0
2009-04-21 22:14:00,1.51205,1.51205,1.5119,1.5119,15800000.0
2009-04-21 22:15:00,1.5119,1.5119,1.51165,1.5117,21800000.0
2009-04-21 22:16:00,1.51155,1.51168,1.51147,1.5115,278000000.0
2009-04-21 22:17:00,1.5117,1.51175,1.5117,1.5117,68600000.0
2009-04-21 22:18:00,1.5117,1.5118,1.5117,1.5118,102400000.0
2009-04-21 22:19:00,1.5118,1.5118,1.5117,1.51175,24000000.0
2009-04-21 22:20:00,1.51175,1.51175,1.51165,1.5117,22800000.0
2009-04-21 22:21:00,1.5117,1.51175,1.5115,1.5115,72600000.0
2009-04-21 22:22:00,1.5115,1.5115,1.5115,1.5115,8800000.0
2009-04-21 22:23:00,1.5115,1.51195,1.51135,1.51135,47000000.0
2009-04-21 22:24:00,1.51165,1.5117,1.51165,1.5117,13600000.0
2009-04-21 22:25:00,1.5117,1.5117,1.5115,1.5115,42200000.0
2009-04-21 22:26:00,1.5115,1.5116,1.5115,1.5115,7800000.0
2009-04-21 22:27:00,1.5115,1.5115,1.5115,1.5115,4000000.0
2009-04-21 22:28:00,1.5115,1.51155,1.51135,1.51135,60000000.0
2009-04-21 22:29:00,1.5114,1.5115,1.51125,1.51135,88000000.0
2009-04-21 22:30:00,1.51135,1.51155,1.51135,1.51155,52000000.0
2009-04-21 22:31:00,1.51165,1.5117,1.5113,1.51155,66800000.0
2009-04-21 22:32:00,1.51165,1.51165,1.5115,1.51155,23000000.0
2009-04-21 22:33:00,1.5115,1.5116,1.5115,1.51155,27600000.0
2009-04-21 22:34:00,1.5116,1.5116,1.5115,1.5115,22400000.0
2009-04-21 22:35:00,1.51155,1.51165,1.51155,1.51155,23800000.0
2009-04-21 22:36:00,1.5116,1.51165,1.51155,1.5116,52800000.0
2009-04-21 22:37:00,1.5116,1.5117,1.5116,1.51165,19000000.0
2009-04-21 22:38:00,1.5117,1.51205,1.5117,1.51205,29200000.0
2009-04-21 22:39:00,1.51195,1.51195,1.51185,1.51185,17600000.0
2009-04-21 22:40:00,1.5119,1.51215,1.5119,1.5121,50200000.0
2009-04-21 22:41:00,1.51205,1.51205,1.5117,1.5117,48000000.0
2009-04-21 22:42:00,1.5117,1.5117,1.51165,1.51165,54000000.0
2009-04-21 22:43:00,1.51165,1.51165,1.51165,1.51165,13600000.0
2009-04-21 22:44:00,1.51165,1.5119,1.51155,1.51155,17600000.0
2009-04-21 22:45:00,1.5118,1.5118,1.51155,1.5118,59200000.0
2009-04-21 22:46:00,1.51155,1.51155,1.51155,1.51155,6800000.0
2009-04-21 22:47:00,1.51165,1.51185,1.5116,1.5118,57800000.0
2009-04-21 22:48:00,1.5118,1.51215,1.51155,1.51185,84200000.0
2009-04-21 22:49:00,1.5115,1.5121,1.5115,1.5118,161600000.0
2009-04-21 22:50:00,1.5117,1.51175,1.5116,1.51175,44400000.0
2009-04-21 22:51:00,1.5118,1.5118,1.5118,1.5118,24600000.0
2009-04-21 22:52:00,1.5118,1.5118,1.51155,1.5117,27400000.0
2009-04-21 22:53:00,1.5117,1.51185,1.51155,1.5116,102799999.0
2009-04-21 22:54:00,1.51175,1.5118,1.5117,1.5118,33600000.0
2009-04-21 22:55:00,1.5118,1.5118,1.51175,1.5118,30400000.0
2009-04-21 22:56:00,1.5118,1.5118,1.51175,1.51175,7400000.0
2009-04-21 22:57:00,1.51175,1.51175,1.51105,1.5114,75400000.0
2009-04-21 22:58:00,1.5114,1.5115,1.511,1.51115,112200000.0
2009-04-21 22:59:00,1.511,1.51135,1.511,1.51135,37400000.0
2009-04-21 23:00:00,1.51125,1.5113,1.51065,1.5113,32000000.0
2009-04-21 23:01:00,1.51105,1.51162,1.5107,1.5115,14000000.0
2009-04-21 23:02:00,1.51165,1.5118,1.51165,1.5117,27200000.0
2009-04-21 23:03:00,1.5111,1.51205,1.5111,1.5116,86800000.0
2009-04-21 23:04:00,1.51175,1.51175,1.5114,1.51145,44800000.0
2009-04-21 23:05:00,1.51145,1.51165,1.51145,1.51145,49600000.0
2009-04-21 23:06:00,1.5115,1.5115,1.5115,1.5115,5000000.0
2009-04-21 23:07:00,1.5115,1.5115,1.51145,1.51145,38000000.0
2009-04-21 23:08:00,1.51145,1.5115,1.51145,1.5115,15000000.0
2009-04-21 23:09:00,1.5113,1.51158,1.51125,1.51144,34000000.0
2009-04-21 23:10:00,1.51165,1.51165,1.51095,1.5111,79800000.0
2009-04-21 23:11:00,1.51125,1.5113,1.51125,1.5113,16200000.0
2009-04-21 23:12:00,1.5113,1.5113,1.5113,1.5113,29400000.0
2009-04-21 23:13:00,1.5114,1.5114,1.5114,1.5114,4800000.0
2009-04-21 23:14:00,1.5114,1.5116,1.5114,1.51155,18600000.0
2009-04-21 23:15:00,1.5117,1.5117,1.5117,1.5117,5400000.0
2009-04-21 23:16:00,1.5118,1.512,1.51165,1.51165,169400000.0
2009-04-21 23:17:00,1.5117,1.5117,1.5115,1.5115,44600000.0
2009-04-21 23:18:00,1.51155,1.51165,1.5115,1.5116,53400000.0
2009-04-21 23:19:00,1.5116,1.5116,1.5115,1.5115,52400000.0
2009-04-21 23:20:00,1.5115,1.51155,1.5107,1.5108,117800000.0
2009-04-21 23:21:00,1.5108,1.5112,1.51065,1.5112,92200000.0
2009-04-21 23:22:00,1.5112,1.5119,1.5112,1.51155,70600000.0
2009-04-21 23:23:00,1.5115,1.5119,1.51095,1.5115,192400000.0
2009-04-21 23:24:00,1.5114,1.5114,1.51075,1.511,93000000.0
2009-04-21 23:25:00,1.511,1.511,1.511,1.511,128400000.0
2009-04-21 23:26:00,1.511,1.5112,1.5108,1.5112,129800000.0
2009-04-21 23:27:00,1.5111,1.5111,1.5108,1.51095,53200000.0
2009-04-21 23:28:00,1.51095,1.5112,1.51075,1.5108,263000000.0
2009-04-21 23:29:00,1.51085,1.5111,1.51075,1.5111,49400000.0
2009-04-21 23:30:00,1.51095,1.5119,1.51095,1.5118,123600000.0
2009-04-21 23:31:00,1.5118,1.5118,1.51155,1.51165,82400000.0
2009-04-21 23:32:00,1.51165,1.5118,1.5115,1.51155,140800001.0
2009-04-21 23:33:00,1.51165,1.512,1.51135,1.51155,355200000.0
2009-04-21 23:34:00,1.51155,1.5116,1.5114,1.51155,62600000.0
2009-04-21 23:35:00,1.51155,1.51155,1.51115,1.5113,69600000.0
2009-04-21 23:36:00,1.5109,1.5112,1.5109,1.51115,61000000.0
2009-04-21 23:37:00,1.51115,1.51115,1.5101,1.51045,81000000.0
2009-04-21 23:38:00,1.51045,1.5109,1.51045,1.51065,128600000.0
2009-04-21 23:39:00,1.51065,1.51155,1.51065,1.51155,239199998.0
2009-04-21 23:40:00,1.51155,1.51155,1.51095,1.5113,170000000.0
2009-04-21 23:41:00,1.5112,1.5115,1.5109,1.5112,257600000.0
2009-04-21 23:42:00,1.5112,1.5114,1.511,1.51125,204200000.0
2009-04-21 23:43:00,1.5112,1.5115,1.5112,1.5115,14200000.0
2009-04-21 23:44:00,1.5112,1.5116,1.5112,1.5116,20800000.0
2009-04-21 23:45:00,1.51135,1.5116,1.5109,1.5111,88600000.0
2009-04-21 23:46:00,1.5112,1.51125,1.5111,1.5111,57000000.0
2009-04-21 23:47:00,1.5111,1.5112,1.5111,1.5111,17000000.0
2009-04-21 23:48:00,1.5112,1.5115,1.511,1.5112,110000000.0
2009-04-21 23:49:00,1.5113,1.5116,1.51095,1.51095,49600000.0
2009-04-21 23:50:00,1.51105,1.51125,1.51095,1.51095,116800001.0
2009-04-21 23:51:00,1.51115,1.5116,1.511,1.5112,106400000.0
2009-04-21 23:52:00,1.5112,1.5112,1.5112,1.5112,5400000.0
2009-04-21 23:53:00,1.5112,1.5113,1.511,1.5112,132800000.0
2009-04-21 23:54:00,1.5113,1.5113,1.51105,1.5112,156800002.0
2009-04-21 23:55:00,1.5113,1.5114,1.5112,1.5113,51800000.0
2009-04-21 23:56:00,1.5113,1.51135,1.5109,1.5112,96200000.0
2009-04-21 23:57:00,1.5112,1.51135,1.5112,1.51135,26000000.0
2009-04-21 23:58:00,1.51135,1.51135,1.5112,1.5112,45600000.0
2009-04-21 23:59:00,1.51135,1.5118,1.5112,1.5115,134600000.0
2009-04-22 00:00:00,1.5115,1.5117,1.5115,1.5115,234600000.0
2009-04-22 00:01:00,1.5115,1.5115,1.5115,1.5115,60200000.0
2009-04-22 00:02:00,1.5115,1.5116,1.5115,1.5116,174200000.0
2009-04-22 00:03:00,1.5116,1.5116,1.5111,1.5115,215200000.0
2009-04-22 00:04:00,1.5115,1.5115,1.5115,1.5115,59600000.0
2009-04-22 00:05:00,1.5115,1.5115,1.5115,1.5115,38600000.0
2009-04-22 00:06:00,1.5115,1.5115,1.5115,1.5115,16200000.0
2009-04-22 00:07:00,1.5115,1.5115,1.5115,1.5115,27000000.0
2009-04-22 00:08:00,1.51103,1.51145,1.51103,1.51145,148400000.0
2009-04-22 00:09:00,1.5115,1.51155,1.5115,1.5115,73600000.0
2009-04-22 00:10:00,1.5115,1.5115,1.51115,1.5113,89000000.0
2009-04-22 00:11:00,1.51131,1.51141,1.51125,1.51139,44000000.0
2009-04-22 00:12:00,1.5113,1.5113,1.5112,1.5112,43800000.0
2009-04-22 00:13:00,1.5112,1.5112,1.51095,1.511,56000000.0
2009-04-22 00:14:00,1.511,1.511,1.511,1.511,4000000.0
2009-04-22 00:15:00,1.511,1.51115,1.511,1.511,47800000.0
2009-04-22 00:16:00,1.511,1.51115,1.511,1.511,89200000.0
2009-04-22 00:17:00,1.511,1.511,1.511,1.511,39800000.0
2009-04-22 00:18:00,1.511,1.511,1.511,1.511,21600000.0
2009-04-22 00:19:00,1.511,1.51115,1.511,1.511,87800000.0
2009-04-22 00:20:00,1.511,1.511,1.511,1.511,73200000.0
2009-04-22 00:21:00,1.5111,1.51125,1.5111,1.51125,25200000.0
2009-04-22 00:22:00,1.51125,1.51125,1.51125,1.51125,2000000.0
2009-04-22 00:23:00,1.51143,1.51145,1.5114,1.51145,18000000.0
2009-04-22 00:24:00,1.51125,1.51145,1.51125,1.51145,15000000.0
2009-04-22 00:25:00,1.51145,1.51145,1.5112,1.51135,44400000.0
2009-04-22 00:26:00,1.51118,1.51135,1.51118,1.51135,38000000.0
2009-04-22 00:27:00,1.51145,1.51145,1.51135,1.51145,10000000.0
2009-04-22 00:28:00,1.51145,1.51145,1.51145,1.51145,2000000.0
2009-04-22 00:29:00,1.51145,1.51145,1.51145,1.51145,2000000.0
2009-04-22 00:30:00,1.5109,1.51127,1.51088,1.51127,80800000.0
2009-04-22 00:31:00,1.51135,1.51135,1.51125,1.51125,12800000.0
2009-04-22 00:32:00,1.51125,1.51125,1.5112,1.5112,31000000.0
2009-04-22 00:33:00,1.5112,1.51135,1.5112,1.51125,75400000.0
2009-04-22 00:34:00,1.51125,1.51125,1.51125,1.51125,2000000.0
2009-04-22 00:35:00,1.51135,1.51145,1.5112,1.51125,24400000.0
2009-04-22 00:36:00,1.51125,1.5113,1.51125,1.5113,14400000.0
2009-04-22 00:37:00,1.5113,1.5113,1.5113,1.5113,7400000.0
2009-04-22 00:38:00,1.5113,1.5113,1.5113,1.5113,43200000.0
2009-04-22 00:39:00,1.5113,1.5113,1.5113,1.5113,18800000.0
2009-04-22 00:40:00,1.51135,1.5118,1.51125,1.51125,286200000.0
2009-04-22 00:41:00,1.5112,1.5114,1.5112,1.5113,41000000.0
2009-04-22 00:42:00,1.51081,1.51101,1.51081,1.51101,51400000.0
2009-04-22 00:43:00,1.5112,1.5112,1.5112,1.5112,2000000.0
2009-04-22 00:44:00,1.51102,1.51126,1.51102,1.51116,45200000.0
2009-04-22 00:45:00,1.51098,1.51098,1.51095,1.51095,21400000.0
2009-04-22 00:46:00,1.51115,1.51125,1.511,1.511,196000000.0
2009-04-22 00:47:00,1.51105,1.5111,1.511,1.511,65200000.0
2009-04-22 00:48:00,1.511,1.51135,1.511,1.51135,309599998.0
2009-04-22 00:49:00,1.511,1.51115,1.511,1.511,50000000.0
2009-04-22 00:50:00,1.511,1.5112,1.511,1.511,65400000.0
2009-04-22 00:51:00,1.511,1.511,1.511,1.511,14000000.0
2009-04-22 00:52:00,1.511,1.511,1.511,1.511,86000000.0
2009-04-22 00:53:00,1.511,1.511,1.511,1.511,40400000.0
2009-04-22 00:54:00,1.511,1.511,1.51095,1.511,105400000.0
2009-04-22 00:55:00,1.511,1.5111,1.511,1.5111,169000000.0
2009-04-22 00:56:00,1.5111,1.5114,1.51095,1.511,340600001.0
2009-04-22 00:57:00,1.511,1.51115,1.511,1.51115,137600000.0
2009-04-22 00:58:00,1.51115,1.51135,1.5109,1.51135,186000000.0
2009-04-22 00:59:00,1.51135,1.51135,1.51095,1.511,334600000.0
2009-04-22 01:00:00,1.5112,1.51145,1.5109,1.51145,201800001.0
2009-04-22 01:01:00,1.51145,1.5115,1.5114,1.51145,23800000.0
2009-04-22 01:02:00,1.5115,1.51155,1.51125,1.51135,90600000.0
2009-04-22 01:03:00,1.51135,1.51155,1.51095,1.51155,147400000.0
2009-04-22 01:04:00,1.51145,1.5116,1.51115,1.51115,100800000.0
2009-04-22 01:05:00,1.51125,1.51125,1.51125,1.51125,9600000.0
2009-04-22 01:06:00,1.51113,1.51127,1.51079,1.5111,93600000.0
2009-04-22 01:07:00,1.5112,1.51125,1.5112,1.51125,24000000.0
2009-04-22 01:08:00,1.51125,1.51125,1.51115,1.51125,38400000.0
2009-04-22 01:09:00,1.51125,1.51145,1.51095,1.5114,156000000.0
2009-04-22 01:10:00,1.51145,1.5116,1.51135,1.5115,68800000.0
2009-04-22 01:11:00,1.51165,1.51165,1.5109,1.511,148800000.0
2009-04-22 01:12:00,1.511,1.51115,1.511,1.51115,23200000.0
2009-04-22 01:13:00,1.511,1.511,1.511,1.511,81800000.0
2009-04-22 01:14:00,1.511,1.511,1.511,1.511,8800000.0
2009-04-22 01:15:00,1.511,1.511,1.511,1.511,21600000.0
2009-04-22 01:16:00,1.511,1.5114,1.5109,1.511,110800000.0
2009-04-22 01:17:00,1.511,1.5113,1.511,1.5112,85200000.0
2009-04-22 01:18:00,1.5112,1.5116,1.5111,1.5112,364400000.0
2009-04-22 01:19:00,1.5113,1.5113,1.5112,1.5113,30800000.0
2009-04-22 01:20:00,1.5112,1.5113,1.5112,1.5113,39200000.0
2009-04-22 01:21:00,1.5113,1.51165,1.5113,1.51155,83000000.0
2009-04-22 01:22:00,1.51155,1.51185,1.5114,1.5114,137800000.0
2009-04-22 01:23:00,1.51165,1.51165,1.5113,1.5115,163000000.0
2009-04-22 01:24:00,1.5114,1.5117,1.51105,1.51105,253800000.0
2009-04-22 01:25:00,1.51105,1.5112,1.51105,1.5111,89800000.0
2009-04-22 01:26:00,1.5111,1.5112,1.5111,1.5112,49800000.0
2009-04-22 01:27:00,1.51115,1.5113,1.51105,1.51105,74000000.0
2009-04-22 01:28:00,1.51105,1.5111,1.51105,1.51105,116200000.0
2009-04-22 01:29:00,1.51105,1.5114,1.51105,1.5114,132200000.0
2009-04-22 01:30:00,1.5114,1.5114,1.5113,1.5113,28800000.0
2009-04-22 01:31:00,1.5113,1.5113,1.51095,1.51105,39000000.0
2009-04-22 01:32:00,1.51125,1.51125,1.51125,1.51125,11800000.0
2009-04-22 01:33:00,1.51125,1.51125,1.51125,1.51125,15000000.0
2009-04-22 01:34:00,1.51125,1.51125,1.51125,1.51125,5000000.0
2009-04-22 01:35:00,1.51125,1.5116,1.51125,1.5116,11800000.0
2009-04-22 01:36:00,1.51149,1.51154,1.51124,1.51154,38000000.0
2009-04-22 01:37:00,1.51129,1.5115,1.51127,1.51135,82800000.0
2009-04-22 01:38:00,1.51165,1.51165,1.51125,1.51125,43800000.0
2009-04-22 01:39:00,1.5115,1.5115,1.5115,1.5115,3400000.0
2009-04-22 01:40:00,1.51165,1.51165,1.51115,1.51145,52000000.0
2009-04-22 01:41:00,1.51145,1.51145,1.51145,1.51145,51000000.0
2009-04-22 01:42:00,1.51145,1.51145,1.51145,1.51145,20400000.0
2009-04-22 01:43:00,1.51118,1.51134,1.51113,1.51113,83000000.0
2009-04-22 01:44:00,1.51145,1.5115,1.51145,1.5115,111000000.0
2009-04-22 01:45:00,1.5115,1.51185,1.51145,1.51145,108600000.0
2009-04-22 01:46:00,1.51145,1.51145,1.51145,1.51145,88400000.0
2009-04-22 01:47:00,1.51145,1.51145,1.51145,1.51145,132600000.0
2009-04-22 01:48:00,1.51145,1.51145,1.51125,1.51125,138800000.0
2009-04-22 01:49:00,1.51125,1.51125,1.5112,1.5112,84400000.0
2009-04-22 01:50:00,1.5112,1.51125,1.51115,1.5112,122800000.0
2009-04-22 01:51:00,1.51125,1.51125,1.5112,1.5112,102200000.0
2009-04-22 01:52:00,1.5112,1.51155,1.5111,1.51125,162400000.0
2009-04-22 01:53:00,1.51125,1.51125,1.5109,1.51105,119600000.0
2009-04-22 01:54:00,1.51105,1.51135,1.5101,1.5112,403600000.0
2009-04-22 01:55:00,1.51125,1.5114,1.511,1.5111,175600000.0
2009-04-22 01:56:00,1.51105,1.5111,1.51085,1.51085,55000000.0
2009-04-22 01:57:00,1.5108,1.51125,1.5107,1.5107,273400000.0
2009-04-22 01:58:00,1.5108,1.5112,1.5108,1.5108,299800000.0
2009-04-22 01:59:00,1.5108,1.511,1.5106,1.5107,96600000.0
2009-04-22 02:00:00,1.5107,1.51085,1.51065,1.5107,122000000.0
2009-04-22 02:01:00,1.5107,1.5107,1.5107,1.5107,5400000.0
2009-04-22 02:02:00,1.5108,1.5108,1.5108,1.5108,25600000.0
2009-04-22 02:03:00,1.5108,1.5108,1.5107,1.5107,44800000.0
2009-04-22 02:04:00,1.5107,1.5111,1.5107,1.51105,67600000.0
2009-04-22 02:05:00,1.5111,1.5111,1.51085,1.51095,99200000.0
2009-04-22 02:06:00,1.5111,1.5111,1.51085,1.51095,96600000.0
2009-04-22 02:07:00,1.511,1.51105,1.51085,1.511,134400000.0
2009-04-22 02:08:00,1.511,1.511,1.5109,1.51095,23600000.0
2009-04-22 02:09:00,1.51095,1.51095,1.51095,1.51095,26400000.0
2009-04-22 02:10:00,1.51095,1.511,1.5109,1.5109,17600000.0
2009-04-22 02:11:00,1.51095,1.51135,1.5109,1.51115,177200000.0
2009-04-22 02:12:00,1.51105,1.5112,1.5107,1.5107,193600000.0
2009-04-22 02:13:00,1.5107,1.5109,1.5105,1.51065,296800000.0
2009-04-22 02:14:00,1.51065,1.511,1.51055,1.51065,94600000.0
2009-04-22 02:15:00,1.51065,1.511,1.51055,1.511,97400000.0
2009-04-22 02:16:00,1.511,1.51115,1.5105,1.51085,220600000.0
2009-04-22 02:17:00,1.5108,1.51095,1.5108,1.5108,29600000.0
2009-04-22 02:18:00,1.51085,1.51085,1.51085,1.51085,6800000.0
2009-04-22 02:19:00,1.511,1.5111,1.5109,1.5111,96400000.0
2009-04-22 02:20:00,1.5111,1.51115,1.51085,1.51105,53000000.0
2009-04-22 02:21:00,1.51105,1.51105,1.51085,1.51085,58400000.0
2009-04-22 02:22:00,1.51085,1.51085,1.51085,1.51085,3400000.0
2009-04-22 02:23:00,1.51075,1.51075,1.51065,1.51075,15600000.0
2009-04-22 02:24:00,1.51075,1.51075,1.5107,1.51075,21000000.0
2009-04-22 02:25:00,1.5108,1.5109,1.51075,1.5108,96400000.0
2009-04-22 02:26:00,1.5108,1.51085,1.5108,1.51085,36200000.0
2009-04-22 02:27:00,1.51094,1.51094,1.51055,1.5107,38600000.0
2009-04-22 02:28:00,1.51098,1.51098,1.51049,1.5107,54000000.0
2009-04-22 02:29:00,1.5105,1.51079,1.5102,1.51079,65200000.0
2009-04-22 02:30:00,1.51085,1.51085,1.51085,1.51085,6800000.0
2009-04-22 02:31:00,1.51045,1.51069,1.51028,1.51028,116800000.0
2009-04-22 02:32:00,1.51085,1.51085,1.51085,1.51085,6800000.0
2009-04-22 02:33:00,1.51095,1.5111,1.5108,1.5108,82600000.0
2009-04-22 02:34:00,1.5108,1.511,1.5108,1.51085,133600000.0
2009-04-22 02:35:00,1.511,1.511,1.5108,1.5108,105200000.0
2009-04-22 02:36:00,1.5109,1.5109,1.5108,1.5108,8800000.0
2009-04-22 02:37:00,1.51087,1.51087,1.51056,1.51073,158800000.0
2009-04-22 02:38:00,1.51095,1.51095,1.51095,1.51095,8800000.0
2009-04-22 02:39:00,1.51062,1.51062,1.51047,1.51057,38800000.0
2009-04-22 02:40:00,1.511,1.511,1.51075,1.5108,25400000.0
2009-04-22 02:41:00,1.5108,1.5108,1.51075,1.5108,94600000.0
2009-04-22 02:42:00,1.5108,1.5108,1.5102,1.5105,149600000.0
2009-04-22 02:43:00,1.5105,1.5108,1.5105,1.5107,42000000.0
2009-04-22 02:44:00,1.51065,1.5107,1.5105,1.5107,34800000.0
2009-04-22 02:45:00,1.5107,1.51085,1.5105,1.5106,38400000.0
2009-04-22 02:46:00,1.5106,1.5106,1.5104,1.5105,68000000.0
2009-04-22 02:47:00,1.5105,1.5107,1.5102,1.51035,113400000.0
2009-04-22 02:48:00,1.51035,1.5105,1.5103,1.5105,72400000.0
2009-04-22 02:49:00,1.5105,1.5106,1.5105,1.5106,25400000.0
2009-04-22 02:50:00,1.5106,1.5106,1.51045,1.5105,47800000.0
2009-04-22 02:51:00,1.5106,1.5108,1.51055,1.5108,49000000.0
2009-04-22 02:52:00,1.5108,1.5111,1.51075,1.511,61600000.0
2009-04-22 02:53:00,1.5111,1.51125,1.511,1.51115,92200000.0
2009-04-22 02:54:00,1.5112,1.5112,1.5107,1.5107,195800000.0
2009-04-22 02:55:00,1.5108,1.51105,1.5107,1.5108,210800000.0
2009-04-22 02:56:00,1.5108,1.5109,1.51065,1.5109,83000000.0
2009-04-22 02:57:00,1.5109,1.5109,1.5109,1.5109,6000000.0
2009-04-22 02:58:00,1.5109,1.5109,1.5109,1.5109,20000000.0
2009-04-22 02:59:00,1.5109,1.511,1.51065,1.511,26400000.0
2009-04-22 03:00:00,1.511,1.5111,1.511,1.51105,8400000.0
2009-04-22 03:01:00,1.5111,1.5112,1.51095,1.5112,51000000.0
2009-04-22 03:02:00,1.5112,1.51125,1.5111,1.5112,74400000.0
2009-04-22 03:03:00,1.5112,1.5113,1.5111,1.5113,86400000.0
2009-04-22 03:04:00,1.51125,1.5113,1.5111,1.5111,78800000.0
2009-04-22 03:05:00,1.5111,1.51125,1.5111,1.5112,39400000.0
2009-04-22 03:06:00,1.51073,1.51089,1.51073,1.51087,42400000.0
2009-04-22 03:07:00,1.5112,1.5112,1.51055,1.5108,138100000.0
2009-04-22 03:08:00,1.5108,1.5108,1.5108,1.5108,66800000.0
2009-04-22 03:09:00,1.51075,1.5108,1.5107,1.5108,50200000.0
2009-04-22 03:10:00,1.51075,1.5108,1.5107,1.5108,52800000.0
2009-04-22 03:11:00,1.5108,1.51105,1.5108,1.51085,223800000.0
2009-04-22 03:12:00,1.51085,1.5112,1.51085,1.511,120800000.0
2009-04-22 03:13:00,1.51095,1.51115,1.51095,1.511,50800000.0
2009-04-22 03:14:00,1.51095,1.5111,1.51045,1.51085,99000000.0
2009-04-22 03:15:00,1.51085,1.511,1.51085,1.511,32000000.0
2009-04-22 03:16:00,1.51105,1.5114,1.51105,1.5112,94400000.0
2009-04-22 03:17:00,1.5112,1.5112,1.51095,1.51095,46400000.0
2009-04-22 03:18:00,1.511,1.5111,1.51095,1.51095,45200000.0
2009-04-22 03:19:00,1.5111,1.51115,1.5108,1.51095,68200000.0
2009-04-22 03:20:00,1.51095,1.51115,1.51075,1.5109,64600000.0
2009-04-22 03:21:00,1.51085,1.51085,1.5107,1.5107,91800000.0
2009-04-22 03:22:00,1.5108,1.5109,1.51065,1.5109,33800000.0
2009-04-22 03:23:00,1.5109,1.5109,1.51065,1.5107,45800000.0
2009-04-22 03:24:00,1.5107,1.5107,1.5107,1.5107,140000000.0
2009-04-22 03:25:00,1.5107,1.51105,1.5107,1.5108,175600000.0
2009-04-22 03:26:00,1.51085,1.51105,1.5108,1.5108,123400000.0
2009-04-22 03:27:00,1.5108,1.51105,1.5107,1.5107,62000000.0
2009-04-22 03:28:00,1.5108,1.5111,1.5108,1.51085,187200000.0
2009-04-22 03:29:00,1.511,1.5111,1.5108,1.5108,108800000.0
2009-04-22 03:30:00,1.51085,1.5111,1.5107,1.5109,124600000.0
2009-04-22 03:31:00,1.5108,1.51095,1.5108,1.51095,16200000.0
2009-04-22 03:32:00,1.5111,1.5111,1.5108,1.5108,69500000.0
2009-04-22 03:33:00,1.5108,1.5108,1.5108,1.5108,12800000.0
2009-04-22 03:34:00,1.51095,1.5111,1.51095,1.511,37600000.0
2009-04-22 03:35:00,1.511,1.511,1.5105,1.5107,226600000.0
2009-04-22 03:36:00,1.5107,1.5111,1.5107,1.5109,197800000.0
2009-04-22 03:37:00,1.511,1.5111,1.51085,1.5109,51000000.0
2009-04-22 03:38:00,1.51095,1.51095,1.5107,1.5107,111800000.0
2009-04-22 03:39:00,1.5107,1.5109,1.5107,1.5109,65600000.0
2009-04-22 03:40:00,1.5109,1.5109,1.51065,1.5107,94200000.0
2009-04-22 03:41:00,1.5107,1.51085,1.5105,1.51085,61000000.0
2009-04-22 03:42:00,1.51085,1.51085,1.5104,1.5107,71200000.0
2009-04-22 03:43:00,1.51065,1.51075,1.5105,1.51075,161200000.0
2009-04-22 03:44:00,1.51065,1.5108,1.5104,1.51055,187800000.0
2009-04-22 03:45:00,1.51065,1.5107,1.51035,1.5105,131400000.0
2009-04-22 03:46:00,1.51055,1.51075,1.51055,1.51055,62800000.0
2009-04-22 03:47:00,1.5105,1.5107,1.5104,1.51065,102400000.0
2009-04-22 03:48:00,1.51055,1.5108,1.5103,1.5106,145200000.0
2009-04-22 03:49:00,1.51065,1.5111,1.51055,1.51105,185800000.0
2009-04-22 03:50:00,1.5108,1.51125,1.5104,1.51085,404800000.0
2009-04-22 03:51:00,1.5107,1.51095,1.5107,1.51095,152200000.0
2009-04-22 03:52:00,1.51095,1.51105,1.51065,1.51075,119400000.0
2009-04-22 03:53:00,1.5108,1.511,1.5108,1.5109,187400000.0
2009-04-22 03:54:00,1.5109,1.5111,1.5108,1.51085,204200000.0
2009-04-22 03:55:00,1.51075,1.51075,1.5107,1.5107,45400000.0
2009-04-22 03:56:00,1.5107,1.51085,1.51035,1.5106,210800000.0
2009-04-22 03:57:00,1.5106,1.5106,1.5104,1.5105,116800000.0
2009-04-22 03:58:00,1.51065,1.51065,1.5103,1.5105,183000000.0
2009-04-22 03:59:00,1.5105,1.5109,1.5104,1.5107,179000000.0
2009-04-22 04:00:00,1.5106,1.5106,1.5102,1.5103,95400000.0
2009-04-22 04:01:00,1.5103,1.51075,1.51025,1.5103,120800000.0
2009-04-22 04:02:00,1.51006,1.51006,1.50983,1.50983,26000000.0
2009-04-22 04:03:00,1.5103,1.5103,1.5103,1.5103,32400000.0
2009-04-22 04:04:00,1.5103,1.51075,1.5103,1.5105,102400000.0
2009-04-22 04:05:00,1.5106,1.51065,1.5105,1.5105,44200000.0
2009-04-22 04:06:00,1.51065,1.51065,1.5105,1.5105,12200000.0
2009-04-22 04:07:00,1.51065,1.51095,1.51045,1.51055,95000000.0
2009-04-22 04:08:00,1.51055,1.51055,1.51055,1.51055,27200000.0
2009-04-22 04:09:00,1.51055,1.51055,1.51055,1.51055,5000000.0
2009-04-22 04:10:00,1.51055,1.51065,1.5105,1.51065,68000000.0
2009-04-22 04:11:00,1.51035,1.51055,1.5103,1.51053,116600000.0
2009-04-22 04:12:00,1.51065,1.51085,1.51065,1.51065,45400000.0
2009-04-22 04:13:00,1.51055,1.51095,1.5104,1.5104,157800000.0
2009-04-22 04:14:00,1.5105,1.51065,1.5105,1.5105,240800000.0
2009-04-22 04:15:00,1.5105,1.51055,1.5105,1.5105,80400000.0
2009-04-22 04:16:00,1.5105,1.5107,1.5105,1.5105,105800000.0
2009-04-22 04:17:00,1.5105,1.5105,1.5105,1.5105,59400000.0
2009-04-22 04:18:00,1.5105,1.51095,1.5105,1.51055,234600000.0
2009-04-22 04:19:00,1.5105,1.51055,1.5105,1.5105,62000000.0
2009-04-22 04:20:00,1.5105,1.5105,1.5104,1.5105,136000000.0
2009-04-22 04:21:00,1.5105,1.5105,1.5103,1.5103,72000000.0
2009-04-22 04:22:00,1.51035,1.5105,1.5103,1.5104,198800000.0
2009-04-22 04:23:00,1.5104,1.5104,1.5104,1.5104,5400000.0
2009-04-22 04:24:00,1.5104,1.5104,1.5104,1.5104,70200000.0
2009-04-22 04:25:00,1.5104,1.51055,1.5104,1.51055,37800000.0
2009-04-22 04:26:00,1.51045,1.51065,1.5104,1.5104,118600000.0
2009-04-22 04:27:00,1.5106,1.5106,1.51045,1.51055,24600000.0
2009-04-22 04:28:00,1.51045,1.51065,1.51045,1.51045,39000000.0
2009-04-22 04:29:00,1.5107,1.5107,1.51035,1.5104,35600000.0
2009-04-22 04:30:00,1.51035,1.51035,1.5103,1.5103,13400000.0
2009-04-22 04:31:00,1.5103,1.5103,1.5103,1.5103,108000000.0
2009-04-22 04:32:00,1.5103,1.5104,1.5103,1.5104,99800000.0
2009-04-22 04:33:00,1.5103,1.51045,1.5103,1.5103,92000000.0
2009-04-22 04:34:00,1.5103,1.5103,1.5103,1.5103,16200000.0
2009-04-22 04:35:00,1.5103,1.5103,1.51025,1.5103,44400000.0
2009-04-22 04:36:00,1.5103,1.51055,1.5103,1.5103,78600000.0
2009-04-22 04:37:00,1.5103,1.5104,1.5103,1.5104,10800000.0
2009-04-22 04:38:00,1.5104,1.5104,1.5103,1.5103,43400000.0
2009-04-22 04:39:00,1.51035,1.51045,1.5103,1.5103,57400000.0
2009-04-22 04:40:00,1.50993,1.51014,1.50993,1.5101,52400000.0
2009-04-22 04:41:00,1.5103,1.5103,1.5103,1.5103,59400000.0
2009-04-22 04:42:00,1.5104,1.51075,1.5104,1.5105,54400000.0
2009-04-22 04:43:00,1.5105,1.5106,1.5104,1.5106,138000000.0
2009-04-22 04:44:00,1.5105,1.5106,1.5105,1.5105,34000000.0
2009-04-22 04:45:00,1.5105,1.51065,1.51035,1.5105,155800000.0
2009-04-22 04:46:00,1.5105,1.51065,1.5104,1.5104,92600000.0
2009-04-22 04:47:00,1.51055,1.51055,1.5104,1.5105,29200000.0
2009-04-22 04:48:00,1.5104,1.51055,1.5104,1.5105,23800000.0
2009-04-22 04:49:00,1.51026,1.51033,1.5099,1.51033,83800000.0
2009-04-22 04:50:00,1.5105,1.5105,1.5104,1.5104,42800000.0
2009-04-22 04:51:00,1.5104,1.5104,1.5104,1.5104,54000000.0
2009-04-22 04:52:00,1.5104,1.5104,1.5104,1.5104,5400000.0
2009-04-22 04:53:00,1.51055,1.51055,1.5104,1.5104,17400000.0
2009-04-22 04:54:00,1.51045,1.5105,1.5104,1.5104,48600000.0
2009-04-22 04:55:00,1.51002,1.51018,1.50985,1.51018,42000000.0
2009-04-22 04:56:00,1.5104,1.51055,1.5104,1.51055,60200000.0
2009-04-22 04:57:00,1.51045,1.51055,1.5104,1.5104,87400000.0
2009-04-22 04:58:00,1.50989,1.5101,1.50955,1.50993,20000000.0
2009-04-22 04:59:00,1.5099,1.51006,1.50966,1.51006,32000000.0
2009-04-22 05:00:00,1.5104,1.51045,1.5104,1.5104,46600000.0
2009-04-22 05:01:00,1.51045,1.511,1.51035,1.5106,183400000.0
2009-04-22 05:02:00,1.5106,1.5106,1.5105,1.5105,60800000.0
2009-04-22 05:03:00,1.51038,1.51041,1.51011,1.51034,48600000.0
2009-04-22 05:04:00,1.51011,1.51041,1.51007,1.51031,48800000.0
2009-04-22 05:05:00,1.51028,1.51046,1.51009,1.51033,84200000.0
2009-04-22 05:06:00,1.5105,1.5105,1.51045,1.51045,34400000.0
2009-04-22 05:07:00,1.51045,1.5106,1.51045,1.5105,77600000.0
2009-04-22 05:08:00,1.5105,1.5105,1.5105,1.5105,75600000.0
2009-04-22 05:09:00,1.5105,1.5105,1.5105,1.5105,12800000.0
2009-04-22 05:10:00,1.5105,1.5105,1.5105,1.5105,5400000.0
2009-04-22 05:11:00,1.5105,1.5105,1.5105,1.5105,16200000.0
2009-04-22 05:12:00,1.5105,1.5105,1.5105,1.5105,5400000.0
2009-04-22 05:13:00,1.5105,1.5105,1.5105,1.5105,16200000.0
2009-04-22 05:14:00,1.5105,1.5105,1.5105,1.5105,12800000.0
2009-04-22 05:15:00,1.5105,1.5105,1.5105,1.5105,36400000.0
2009-04-22 05:16:00,1.5106,1.51065,1.5105,1.5106,38000000.0
2009-04-22 05:17:00,1.5106,1.5106,1.5106,1.5106,6800000.0
2009-04-22 05:18:00,1.5106,1.5106,1.5106,1.5106,14200000.0
2009-04-22 05:19:00,1.5105,1.51075,1.51045,1.5106,83200000.0
2009-04-22 05:20:00,1.51065,1.51065,1.5103,1.5104,126600000.0
2009-04-22 05:21:00,1.51035,1.51035,1.5102,1.5103,73800000.0
2009-04-22 05:22:00,1.51035,1.51035,1.5102,1.5102,101200000.0
2009-04-22 05:23:00,1.5103,1.5103,1.5103,1.5103,8800000.0
2009-04-22 05:24:00,1.51019,1.51024,1.51006,1.51007,23800000.0
2009-04-22 05:25:00,1.50997,1.51042,1.50997,1.51042,22400000.0
2009-04-22 05:26:00,1.5103,1.5103,1.5103,1.5103,10800000.0
2009-04-22 05:27:00,1.5103,1.5103,1.5103,1.5103,16200000.0
2009-04-22 05:28:00,1.51035,1.51035,1.5103,1.51035,21600000.0
2009-04-22 05:29:00,1.5105,1.51065,1.5105,1.5105,32400000.0
2009-04-22 05:30:00,1.51065,1.51065,1.5105,1.51055,48000000.0
2009-04-22 05:31:00,1.5106,1.51065,1.51025,1.5103,26600000.0
2009-04-22 05:32:00,1.5103,1.5103,1.5103,1.5103,27000000.0
2009-04-22 05:33:00,1.5103,1.5107,1.51025,1.5103,132600000.0
2009-04-22 05:34:00,1.5103,1.5103,1.5102,1.5103,572000000.0
2009-04-22 05:35:00,1.5103,1.51035,1.5102,1.51035,43400000.0
2009-04-22 05:36:00,1.51035,1.51035,1.5102,1.5102,31600000.0
2009-04-22 05:37:00,1.51035,1.51035,1.5102,1.5102,12800000.0
2009-04-22 05:38:00,1.5102,1.5102,1.5102,1.5102,75600000.0
2009-04-22 05:39:00,1.5102,1.51045,1.5102,1.51035,31400000.0
2009-04-22 05:40:00,1.5103,1.5104,1.5103,1.5103,23000000.0
2009-04-22 05:41:00,1.5103,1.5103,1.5102,1.5102,41800000.0
2009-04-22 05:42:00,1.51025,1.5103,1.5102,1.5102,39800000.0
2009-04-22 05:43:00,1.5102,1.5102,1.5102,1.5102,39800000.0
2009-04-22 05:44:00,1.5102,1.5102,1.5102,1.5102,172800000.0
2009-04-22 05:45:00,1.5102,1.5102,1.5102,1.5102,70200000.0
2009-04-22 05:46:00,1.5102,1.51035,1.5102,1.5102,85200000.0
2009-04-22 05:47:00,1.5102,1.5104,1.5102,1.5102,89200000.0
2009-04-22 05:48:00,1.5102,1.5102,1.5102,1.5102,32400000.0
2009-04-22 05:49:00,1.5102,1.5104,1.5102,1.5104,37000000.0
2009-04-22 05:50:00,1.5104,1.5105,1.5104,1.5104,58400000.0
2009-04-22 05:51:00,1.5104,1.5104,1.5104,1.5104,12800000.0
2009-04-22 05:52:00,1.5104,1.5104,1.5102,1.5102,37400000.0
2009-04-22 05:53:00,1.5102,1.5102,1.5102,1.5102,16200000.0
2009-04-22 05:54:00,1.5102,1.5102,1.5102,1.5102,10600000.0
2009-04-22 05:55:00,1.5102,1.5102,1.51015,1.51015,56000000.0
2009-04-22 05:56:00,1.51015,1.5102,1.5101,1.5102,215000008.0
2009-04-22 05:57:00,1.5102,1.5102,1.50965,1.5099,363000006.0
2009-04-22 05:58:00,1.5098,1.5098,1.5095,1.5095,66000000.0
2009-04-22 05:59:00,1.50965,1.5097,1.50965,1.5097,37800000.0
2009-04-22 06:00:00,1.50937,1.50953,1.50918,1.50953,61200000.0
2009-04-22 06:01:00,1.5095,1.5095,1.5095,1.5095,5400000.0
2009-04-22 06:02:00,1.5095,1.5095,1.5092,1.50925,182000000.0
2009-04-22 06:03:00,1.5092,1.50925,1.50915,1.50925,85600000.0
2009-04-22 06:04:00,1.5093,1.5095,1.50925,1.5094,199600000.0
2009-04-22 06:05:00,1.5094,1.5097,1.5094,1.5096,138800000.0
2009-04-22 06:06:00,1.5096,1.5098,1.5095,1.5096,130600000.0
2009-04-22 06:07:00,1.5097,1.51005,1.50955,1.50955,131800000.0
2009-04-22 06:08:00,1.5096,1.50965,1.5095,1.5095,56200000.0
2009-04-22 06:09:00,1.50955,1.51,1.50955,1.5097,58000000.0
2009-04-22 06:10:00,1.5097,1.5097,1.5097,1.5097,6000000.0
2009-04-22 06:11:00,1.5097,1.51,1.5094,1.5098,139000000.0
2009-04-22 06:12:00,1.5099,1.50995,1.5096,1.5097,56600000.0
2009-04-22 06:13:00,1.5097,1.5097,1.5097,1.5097,54000000.0
2009-04-22 06:14:00,1.5097,1.5097,1.5095,1.5095,116600000.0
2009-04-22 06:15:00,1.5095,1.5095,1.5095,1.5095,10800000.0
2009-04-22 06:16:00,1.5095,1.5095,1.5094,1.5094,55600000.0
2009-04-22 06:17:00,1.5094,1.5094,1.5094,1.5094,76200000.0
2009-04-22 06:18:00,1.5094,1.5094,1.50935,1.5094,73000000.0
2009-04-22 06:19:00,1.5094,1.5094,1.5093,1.5094,56200000.0
2009-04-22 06:20:00,1.50935,1.5094,1.5093,1.5094,138800000.0
2009-04-22 06:21:00,1.50935,1.50955,1.5093,1.5094,97000000.0
2009-04-22 06:22:00,1.5094,1.5097,1.5094,1.5097,20400000.0
2009-04-22 06:23:00,1.5097,1.5097,1.5096,1.5096,4000000.0
2009-04-22 06:24:00,1.5096,1.5096,1.50935,1.50945,46400000.0
2009-04-22 06:25:00,1.5094,1.5096,1.5094,1.50945,73400000.0
2009-04-22 06:26:00,1.50945,1.5097,1.5093,1.5095,164400000.0
2009-04-22 06:27:00,1.5095,1.50965,1.50945,1.50955,75000000.0
2009-04-22 06:28:00,1.50955,1.50995,1.50955,1.50965,93400000.0
2009-04-22 06:29:00,1.50965,1.50975,1.50955,1.5096,60800000.0
2009-04-22 06:30:00,1.5095,1.5095,1.50945,1.50945,140200000.0
2009-04-22 06:31:00,1.50945,1.5097,1.5093,1.50945,91400000.0
2009-04-22 06:32:00,1.50945,1.50965,1.5093,1.50955,150200000.0
2009-04-22 06:33:00,1.50945,1.50955,1.5094,1.50945,56400000.0
2009-04-22 06:34:00,1.50945,1.50945,1.50945,1.50945,31400000.0
2009-04-22 06:35:00,1.50945,1.50945,1.5094,1.50945,44600000.0
2009-04-22 06:36:00,1.50945,1.50945,1.5094,1.5094,27400000.0
2009-04-22 06:37:00,1.5094,1.5095,1.50935,1.50945,86600000.0
2009-04-22 06:38:00,1.5095,1.50955,1.50945,1.50945,27400000.0
2009-04-22 06:39:00,1.50945,1.50955,1.50945,1.50955,27200000.0
2009-04-22 06:40:00,1.5095,1.5096,1.5094,1.5094,126200000.0
2009-04-22 06:41:00,1.5094,1.5094,1.5094,1.5094,10800000.0
2009-04-22 06:42:00,1.5094,1.5094,1.5094,1.5094,56600000.0
2009-04-22 06:43:00,1.5094,1.50945,1.5094,1.50945,19600000.0
2009-04-22 06:44:00,1.5095,1.50985,1.5093,1.50955,128000001.0
2009-04-22 06:45:00,1.5095,1.50975,1.5095,1.5097,32000000.0
2009-04-22 06:46:00,1.50975,1.50975,1.5095,1.5097,51600000.0
2009-04-22 06:47:00,1.5098,1.51015,1.50975,1.51005,141400000.0
2009-04-22 06:48:00,1.51005,1.51005,1.5098,1.50985,39000000.0
2009-04-22 06:49:00,1.50985,1.51,1.50985,1.50985,53200000.0
2009-04-22 06:50:00,1.50985,1.50985,1.50985,1.50985,29200000.0
2009-04-22 06:51:00,1.5099,1.5099,1.5098,1.50985,85400000.0
2009-04-22 06:52:00,1.50985,1.51,1.5098,1.50985,182800000.0
2009-04-22 06:53:00,1.50985,1.50995,1.50985,1.50995,118600000.0
2009-04-22 06:54:00,1.50995,1.50995,1.50995,1.50995,47200000.0
2009-04-22 06:55:00,1.5099,1.51005,1.50985,1.51005,102000000.0
2009-04-22 06:56:00,1.5101,1.5101,1.50985,1.50985,52000000.0
2009-04-22 06:57:00,1.50985,1.5104,1.50985,1.51025,82000000.0
2009-04-22 06:58:00,1.5103,1.51035,1.51005,1.5101,67400000.0
2009-04-22 06:59:00,1.5102,1.51035,1.5101,1.5101,55000000.0
2009-04-22 07:00:00,1.5101,1.51035,1.5101,1.51035,16200000.0
2009-04-22 07:01:00,1.51025,1.51025,1.51025,1.51025,3400000.0
2009-04-22 07:02:00,1.5102,1.51025,1.5102,1.51025,12200000.0
2009-04-22 07:03:00,1.5102,1.51025,1.51005,1.51005,36200000.0
2009-04-22 07:04:00,1.51005,1.51015,1.51,1.51005,92000000.0
2009-04-22 07:05:00,1.51005,1.51015,1.51,1.51005,65600000.0
2009-04-22 07:06:00,1.51005,1.51005,1.51005,1.51005,53000000.0
2009-04-22 07:07:00,1.51005,1.51005,1.51005,1.51005,27200000.0
2009-04-22 07:08:00,1.51005,1.5102,1.51005,1.51015,56400000.0
2009-04-22 07:09:00,1.5102,1.5105,1.51005,1.51045,67000000.0
2009-04-22 07:10:00,1.51045,1.51045,1.51035,1.5104,28800000.0
2009-04-22 07:11:00,1.5104,1.51045,1.5104,1.5104,47600000.0
2009-04-22 07:12:00,1.51045,1.51055,1.5104,1.51045,53000000.0
2009-04-22 07:13:00,1.51045,1.5107,1.51045,1.5106,79000000.0
2009-04-22 07:14:00,1.5106,1.5109,1.5105,1.51085,122400000.0
2009-04-22 07:15:00,1.51085,1.5109,1.51075,1.5108,17000000.0
2009-04-22 07:16:00,1.5109,1.5109,1.5105,1.5105,59800000.0
2009-04-22 07:17:00,1.51065,1.5109,1.5105,1.51075,169800000.0
2009-04-22 07:18:00,1.51075,1.511,1.5107,1.511,50800000.0
2009-04-22 07:19:00,1.5111,1.5111,1.51085,1.5109,135000000.0
2009-04-22 07:20:00,1.5108,1.51095,1.5107,1.5107,91200000.0
2009-04-22 07:21:00,1.5107,1.51095,1.5107,1.5107,61800000.0
2009-04-22 07:22:00,1.5106,1.5106,1.51048,1.51052,232400000.0
2009-04-22 07:23:00,1.5107,1.5109,1.5107,1.51075,50200000.0
2009-04-22 07:24:00,1.51085,1.51085,1.5107,1.51085,29200000.0
2009-04-22 07:25:00,1.51075,1.51081,1.51043,1.51049,157800000.0
2009-04-22 07:26:00,1.5108,1.51115,1.51075,1.51075,25800000.0
2009-04-22 07:27:00,1.511,1.51105,1.5106,1.5108,100600000.0
2009-04-22 07:28:00,1.51085,1.5111,1.5108,1.5109,51200000.0
2009-04-22 07:29:00,1.511,1.511,1.5108,1.5108,6000000.0
2009-04-22 07:30:00,1.5108,1.5112,1.51075,1.511,138000000.0
2009-04-22 07:31:00,1.5108,1.511,1.51075,1.5109,178599999.0
2009-04-22 07:32:00,1.5109,1.51115,1.5109,1.51115,53800000.0
2009-04-22 07:33:00,1.51115,1.51115,1.51065,1.5109,172800000.0
2009-04-22 07:34:00,1.51095,1.51105,1.51095,1.51105,8600000.0
2009-04-22 07:35:00,1.51105,1.51115,1.511,1.511,15400000.0
2009-04-22 07:36:00,1.5109,1.511,1.51055,1.5106,122400000.0
2009-04-22 07:37:00,1.5106,1.5108,1.5106,1.5108,161200000.0
2009-04-22 07:38:00,1.5108,1.5111,1.5108,1.511,24200000.0
2009-04-22 07:39:00,1.511,1.5113,1.51095,1.5111,72800000.0
2009-04-22 07:40:00,1.5111,1.5112,1.5111,1.5112,15000000.0
2009-04-22 07:41:00,1.5112,1.5112,1.5112,1.5112,1000000.0
2009-04-22 07:42:00,1.5112,1.5112,1.5111,1.5111,3000000.0
2009-04-22 07:43:00,1.5111,1.5112,1.5111,1.5111,11000000.0
2009-04-22 07:44:00,1.5111,1.5112,1.5111,1.5112,5000000.0
2009-04-22 07:45:00,1.5112,1.5112,1.51095,1.51095,16400000.0
2009-04-22 07:46:00,1.511,1.511,1.511,1.511,97200000.0
2009-04-22 07:47:00,1.51105,1.5112,1.51095,1.511,95800000.0
2009-04-22 07:48:00,1.5108,1.5109,1.5108,1.5109,36400000.0
2009-04-22 07:49:00,1.5109,1.5112,1.5109,1.5112,198800000.0
2009-04-22 07:50:00,1.5112,1.5114,1.5112,1.5114,52200000.0
2009-04-22 07:51:00,1.5114,1.5114,1.5114,1.5114,5400000.0
2009-04-22 07:52:00,1.5114,1.5114,1.5114,1.5114,10800000.0
2009-04-22 07:53:00,1.5114,1.51165,1.5114,1.5116,101000000.0
2009-04-22 07:54:00,1.5116,1.5117,1.5114,1.5115,89200000.0
2009-04-22 07:55:00,1.5115,1.5116,1.5115,1.5116,19200000.0
2009-04-22 07:56:00,1.5116,1.51175,1.5116,1.5117,133200000.0
2009-04-22 07:57:00,1.5117,1.5117,1.51145,1.51145,12000000.0
2009-04-22 07:58:00,1.5115,1.51165,1.5115,1.51165,14200000.0
2009-04-22 07:59:00,1.5117,1.5119,1.5116,1.5117,131400000.0
2009-04-22 08:00:00,1.5117,1.5118,1.51155,1.5116,170400000.0
2009-04-22 08:01:00,1.5116,1.5119,1.5116,1.5119,47000000.0
2009-04-22 08:02:00,1.5119,1.51215,1.5119,1.5121,194200000.0
2009-04-22 08:03:00,1.51205,1.5122,1.51195,1.512,88400000.0
2009-04-22 08:04:00,1.512,1.5121,1.512,1.5121,83600000.0
2009-04-22 08:05:00,1.51205,1.5122,1.512,1.5122,91600000.0
2009-04-22 08:06:00,1.51215,1.5123,1.51195,1.5122,286000000.0
2009-04-22 08:07:00,1.5122,1.5122,1.5122,1.5122,41400000.0
2009-04-22 08:08:00,1.5122,1.51235,1.51215,1.5122,73800000.0
2009-04-22 08:09:00,1.51235,1.5126,1.51215,1.5126,111600000.0
2009-04-22 08:10:00,1.51255,1.513,1.51255,1.5126,275600000.0
2009-04-22 08:11:00,1.5126,1.5126,1.5126,1.5126,153400000.0
2009-04-22 08:12:00,1.5128,1.51315,1.5128,1.5129,243400000.0
2009-04-22 08:13:00,1.51285,1.51295,1.51265,1.5128,102600000.0
2009-04-22 08:14:00,1.5128,1.5128,1.51225,1.51245,124800000.0
2009-04-22 08:15:00,1.5126,1.5126,1.5123,1.5123,147200000.0
2009-04-22 08:16:00,1.5124,1.5124,1.5124,1.5124,102600000.0
2009-04-22 08:17:00,1.5124,1.5125,1.5124,1.5124,37400000.0
2009-04-22 08:18:00,1.5124,1.5125,1.5124,1.5125,108600000.0
2009-04-22 08:19:00,1.5125,1.5125,1.51235,1.5125,207200000.0
2009-04-22 08:20:00,1.5125,1.51265,1.5125,1.51265,77200000.0
2009-04-22 08:21:00,1.5128,1.5128,1.5125,1.5125,83600000.0
2009-04-22 08:22:00,1.5125,1.51265,1.5125,1.5126,57600000.0
2009-04-22 08:23:00,1.51255,1.51275,1.5125,1.5125,146600000.0
2009-04-22 08:24:00,1.5125,1.51255,1.5121,1.5125,240000000.0
2009-04-22 08:25:00,1.5125,1.5125,1.5121,1.51225,124000000.0
2009-04-22 08:26:00,1.51225,1.5124,1.51225,1.5123,152200000.0
2009-04-22 08:27:00,1.5124,1.5126,1.5124,1.51255,77600000.0
2009-04-22 08:28:00,1.51255,1.51265,1.51235,1.5124,256400000.0
2009-04-22 08:29:00,1.5124,1.5128,1.5124,1.5128,188000000.0
2009-04-22 08:30:00,1.5127,1.5127,1.5123,1.5123,339300000.0
2009-04-22 08:31:00,1.5123,1.5125,1.5123,1.5124,76400000.0
2009-04-22 08:32:00,1.51245,1.51245,1.51225,1.5123,143600000.0
2009-04-22 08:33:00,1.51235,1.51255,1.5122,1.5122,259200000.0
2009-04-22 08:34:00,1.5123,1.51235,1.5121,1.5122,287000000.0
2009-04-22 08:35:00,1.5122,1.5126,1.5122,1.5123,240000000.0
2009-04-22 08:36:00,1.5123,1.5125,1.5123,1.5125,73200000.0
2009-04-22 08:37:00,1.5125,1.5126,1.51235,1.5125,191400000.0
2009-04-22 08:38:00,1.5125,1.5125,1.5122,1.5123,149600000.0
2009-04-22 08:39:00,1.5123,1.5123,1.5122,1.5122,116000000.0
2009-04-22 08:40:00,1.5122,1.5123,1.51215,1.5122,102400000.0
2009-04-22 08:41:00,1.5122,1.5124,1.51215,1.5123,159600000.0
2009-04-22 08:42:00,1.51225,1.5123,1.51225,1.5123,45000000.0
2009-04-22 08:43:00,1.5123,1.5123,1.5122,1.5122,69800000.0
2009-04-22 08:44:00,1.5123,1.5124,1.5122,1.5123,73400000.0
2009-04-22 08:45:00,1.5123,1.51235,1.5122,1.5122,123000000.0
2009-04-22 08:46:00,1.5122,1.5122,1.5122,1.5122,23800000.0
2009-04-22 08:47:00,1.5122,1.5122,1.5122,1.5122,78000000.0
2009-04-22 08:48:00,1.5122,1.5122,1.51175,1.51185,93200000.0
2009-04-22 08:49:00,1.51185,1.51185,1.5114,1.5117,235400000.0
2009-04-22 08:50:00,1.5117,1.5121,1.5117,1.512,233800000.0
2009-04-22 08:51:00,1.5121,1.5121,1.5117,1.51175,90600000.0
2009-04-22 08:52:00,1.51175,1.51195,1.5117,1.5117,220800000.0
2009-04-22 08:53:00,1.51175,1.5118,1.5117,1.5118,19200000.0
2009-04-22 08:54:00,1.5118,1.5118,1.51175,1.51175,40200000.0
2009-04-22 08:55:00,1.5118,1.5119,1.5117,1.5118,144800000.0
2009-04-22 08:56:00,1.5118,1.5118,1.5114,1.5114,73800000.0
2009-04-22 08:57:00,1.5114,1.5121,1.5114,1.5121,244000000.0
2009-04-22 08:58:00,1.5121,1.5122,1.51165,1.512,270200000.0
2009-04-22 08:59:00,1.5119,1.5121,1.5115,1.51165,281600000.0
2009-04-22 09:00:00,1.5117,1.51205,1.5116,1.5119,251400000.0
2009-04-22 09:01:00,1.5119,1.5119,1.5104,1.5106,293400000.0
2009-04-22 09:02:00,1.5106,1.5109,1.51055,1.5107,355600000.0
2009-04-22 09:03:00,1.5108,1.5113,1.5107,1.5113,209600000.0
2009-04-22 09:04:00,1.5113,1.5113,1.51065,1.51065,149600000.0
2009-04-22 09:05:00,1.5107,1.5108,1.51025,1.5104,311500000.0
2009-04-22 09:06:00,1.51055,1.51065,1.5103,1.51045,185500000.0
2009-04-22 09:07:00,1.51045,1.511,1.51045,1.5108,183500000.0
2009-04-22 09:08:00,1.51095,1.51105,1.5108,1.5108,334400000.0
2009-04-22 09:09:00,1.5109,1.51095,1.5106,1.5107,307200000.0
2009-04-22 09:10:00,1.5107,1.51095,1.5107,1.5109,297600000.0
2009-04-22 09:11:00,1.5109,1.511,1.5108,1.511,136000001.0
2009-04-22 09:12:00,1.511,1.5111,1.5108,1.51095,333600000.0
2009-04-22 09:13:00,1.51095,1.51115,1.51075,1.5109,379400000.0
2009-04-22 09:14:00,1.5109,1.5111,1.5106,1.5109,476600000.0
2009-04-22 09:15:00,1.5109,1.5117,1.5108,1.51155,289600000.0
2009-04-22 09:16:00,1.5114,1.5115,1.5108,1.5112,363500000.0
2009-04-22 09:17:00,1.5112,1.5112,1.5107,1.5107,225600000.0
2009-04-22 09:18:00,1.51075,1.5111,1.5106,1.511,236600000.0
2009-04-22 09:19:00,1.511,1.5111,1.5108,1.5108,119400000.0
2009-04-22 09:20:00,1.5109,1.51135,1.5109,1.51105,326800000.0
2009-04-22 09:21:00,1.511,1.5115,1.511,1.5114,269600000.0
2009-04-22 09:22:00,1.5114,1.5114,1.5108,1.511,137200000.0
2009-04-22 09:23:00,1.511,1.511,1.5108,1.5109,95800000.0
2009-04-22 09:24:00,1.5109,1.51105,1.5108,1.5108,276400000.0
2009-04-22 09:25:00,1.5108,1.51085,1.5108,1.5108,25800000.0
2009-04-22 09:26:00,1.5108,1.511,1.5106,1.511,103200000.0
2009-04-22 09:27:00,1.511,1.5111,1.51075,1.5108,119400000.0
2009-04-22 09:28:00,1.5108,1.5109,1.51055,1.5108,118200000.0
2009-04-22 09:29:00,1.5108,1.5111,1.51075,1.5111,91600000.0
2009-04-22 09:30:00,1.5111,1.5111,1.51065,1.5107,163400000.0
2009-04-22 09:31:00,1.5107,1.51075,1.5105,1.5106,110000000.0
2009-04-22 09:32:00,1.5106,1.5107,1.5105,1.5106,170100000.0
2009-04-22 09:33:00,1.5106,1.511,1.51055,1.511,175000000.0
2009-04-22 09:34:00,1.511,1.51105,1.5107,1.5107,155200000.0
2009-04-22 09:35:00,1.511,1.5113,1.51095,1.5112,32400000.0
2009-04-22 09:36:00,1.51115,1.5114,1.51115,1.5113,67200000.0
2009-04-22 09:37:00,1.5114,1.5115,1.51125,1.5113,91200000.0
2009-04-22 09:38:00,1.5113,1.5114,1.5112,1.5113,159000000.0
2009-04-22 09:39:00,1.5113,1.5113,1.51115,1.5112,53800000.0
2009-04-22 09:40:00,1.5112,1.5116,1.5112,1.5116,141000000.0
2009-04-22 09:41:00,1.5116,1.5121,1.5116,1.5121,137400000.0
2009-04-22 09:42:00,1.51205,1.5121,1.51175,1.51195,166200000.0
2009-04-22 09:43:00,1.51195,1.512,1.5111,1.5114,184200000.0
2009-04-22 09:44:00,1.5115,1.5118,1.5114,1.5117,249600000.0
2009-04-22 09:45:00,1.5117,1.512,1.51125,1.512,216800000.0
2009-04-22 09:46:00,1.5118,1.5121,1.5114,1.512,316800000.0
2009-04-22 09:47:00,1.512,1.5122,1.5117,1.5122,164200000.0
2009-04-22 09:48:00,1.51225,1.5123,1.5122,1.5123,134400000.0
2009-04-22 09:49:00,1.5123,1.5124,1.512,1.51205,217200000.0
2009-04-22 09:50:00,1.512,1.51235,1.512,1.5123,91000000.0
2009-04-22 09:51:00,1.51235,1.51235,1.5122,1.51235,62200000.0
2009-04-22 09:52:00,1.5123,1.5125,1.51225,1.5123,167800000.0
2009-04-22 09:53:00,1.51235,1.5125,1.5123,1.51235,138800000.0
2009-04-22 09:54:00,1.51235,1.51255,1.5123,1.5124,304600000.0
2009-04-22 09:55:00,1.5124,1.51255,1.5123,1.51235,211000000.0
2009-04-22 09:56:00,1.51235,1.51235,1.512,1.512,119200000.0
2009-04-22 09:57:00,1.512,1.51235,1.512,1.5123,126000000.0
2009-04-22 09:58:00,1.5123,1.5127,1.51215,1.51255,227800000.0
2009-04-22 09:59:00,1.5127,1.5129,1.51255,1.51285,266400000.0
2009-04-22 10:00:00,1.513,1.513,1.5123,1.5125,321700000.0
2009-04-22 10:01:00,1.5125,1.51265,1.5123,1.51255,220400000.0
2009-04-22 10:02:00,1.5125,1.5125,1.5121,1.5123,259800000.0
2009-04-22 10:03:00,1.5123,1.5123,1.5117,1.51175,249600000.0
2009-04-22 10:04:00,1.51175,1.51175,1.50995,1.51045,297800000.0
2009-04-22 10:05:00,1.51035,1.51095,1.51,1.51095,378000000.0
2009-04-22 10:06:00,1.51095,1.511,1.5108,1.5108,139400000.0
2009-04-22 10:07:00,1.5109,1.5114,1.51085,1.51135,230800000.0
2009-04-22 10:08:00,1.5112,1.5116,1.51095,1.5115,218200000.0
2009-04-22 10:09:00,1.5115,1.5118,1.5115,1.5117,185000000.0
2009-04-22 10:10:00,1.5117,1.5121,1.5117,1.51195,203200000.0
2009-04-22 10:11:00,1.512,1.5124,1.51195,1.5121,217800000.0
2009-04-22 10:12:00,1.5121,1.51235,1.51205,1.5122,253800000.0
2009-04-22 10:13:00,1.5122,1.5125,1.51215,1.5125,185800000.0
2009-04-22 10:14:00,1.5125,1.5125,1.511,1.5111,238800000.0
2009-04-22 10:15:00,1.5111,1.5114,1.5111,1.5113,156400000.0
2009-04-22 10:16:00,1.5113,1.5113,1.5112,1.5113,74000000.0
2009-04-22 10:17:00,1.5113,1.5114,1.51125,1.5113,110400000.0
2009-04-22 10:18:00,1.51135,1.5114,1.5113,1.5113,194000000.0
2009-04-22 10:19:00,1.5113,1.5114,1.5113,1.5113,147800000.0
2009-04-22 10:20:00,1.5113,1.51135,1.5113,1.5113,84400000.0
2009-04-22 10:21:00,1.51135,1.51145,1.5112,1.5113,103200000.0
2009-04-22 10:22:00,1.5113,1.5113,1.5113,1.5113,12000000.0
2009-04-22 10:23:00,1.51135,1.51145,1.511,1.511,98200000.0
2009-04-22 10:24:00,1.511,1.5112,1.511,1.5111,116600000.0
2009-04-22 10:25:00,1.511,1.51115,1.511,1.5111,106400000.0
2009-04-22 10:26:00,1.5111,1.5111,1.51075,1.5108,74800000.0
2009-04-22 10:27:00,1.51075,1.51105,1.51075,1.511,179000000.0
2009-04-22 10:28:00,1.511,1.5111,1.51075,1.51105,93600000.0
2009-04-22 10:29:00,1.5111,1.5113,1.51105,1.5111,100400000.0
2009-04-22 10:30:00,1.5111,1.5114,1.5111,1.5111,230600000.0
2009-04-22 10:31:00,1.5111,1.5113,1.5109,1.5113,295000000.0
2009-04-22 10:32:00,1.5113,1.5113,1.511,1.511,92000000.0
2009-04-22 10:33:00,1.511,1.511,1.51075,1.5108,162400000.0
2009-04-22 10:34:00,1.5108,1.511,1.5107,1.511,135600000.0
2009-04-22 10:35:00,1.511,1.511,1.5107,1.5109,114600000.0
2009-04-22 10:36:00,1.5109,1.511,1.5108,1.5108,72800000.0
2009-04-22 10:37:00,1.5108,1.5109,1.5107,1.5108,81800000.0
2009-04-22 10:38:00,1.51095,1.511,1.51075,1.51095,157600000.0
2009-04-22 10:39:00,1.5109,1.51105,1.51075,1.5109,255200000.0
2009-04-22 10:40:00,1.5109,1.51105,1.51085,1.51105,204200000.0
2009-04-22 10:41:00,1.51105,1.5111,1.51075,1.5108,212400000.0
2009-04-22 10:42:00,1.5108,1.5108,1.5105,1.5106,390800000.0
2009-04-22 10:43:00,1.5107,1.5109,1.5106,1.51085,146200000.0
2009-04-22 10:44:00,1.51085,1.51105,1.51075,1.511,128600000.0
2009-04-22 10:45:00,1.511,1.51115,1.5109,1.5111,87600000.0
2009-04-22 10:46:00,1.5111,1.5113,1.51105,1.5113,52200000.0
2009-04-22 10:47:00,1.5113,1.5114,1.51115,1.5113,108800000.0
2009-04-22 10:48:00,1.5112,1.5116,1.51115,1.5115,134600000.0
2009-04-22 10:49:00,1.5115,1.5117,1.51125,1.51135,233400000.0
2009-04-22 10:50:00,1.51135,1.5116,1.51075,1.5108,336400000.0
2009-04-22 10:51:00,1.5108,1.511,1.5106,1.51065,237100000.0
2009-04-22 10:52:00,1.51065,1.5108,1.5104,1.51055,318900000.0
2009-04-22 10:53:00,1.5105,1.5105,1.51025,1.5103,81400000.0
2009-04-22 10:54:00,1.51035,1.5107,1.5103,1.5105,274200000.0
2009-04-22 10:55:00,1.5105,1.51095,1.5105,1.51065,314400000.0
2009-04-22 10:56:00,1.5106,1.5108,1.51055,1.5107,230400000.0
2009-04-22 10:57:00,1.5107,1.51085,1.51065,1.5107,308799999.0
2009-04-22 10:58:00,1.5107,1.511,1.5107,1.51095,205000000.0
2009-04-22 10:59:00,1.5109,1.51095,1.5105,1.5105,350400000.0
2009-04-22 11:00:00,1.5105,1.5108,1.51045,1.5108,379000000.0
2009-04-22 11:01:00,1.5108,1.511,1.5108,1.511,42400000.0
2009-04-22 11:02:00,1.51095,1.511,1.51075,1.5108,62000000.0
2009-04-22 11:03:00,1.51075,1.51095,1.51065,1.51085,259200000.0
2009-04-22 11:04:00,1.5106,1.51105,1.51055,1.511,347800000.0
2009-04-22 11:05:00,1.511,1.51105,1.511,1.51105,131200000.0
2009-04-22 11:06:00,1.51105,1.51105,1.51075,1.5109,33400000.0
2009-04-22 11:07:00,1.5109,1.51105,1.51085,1.51105,50600000.0
2009-04-22 11:08:00,1.5111,1.5111,1.5111,1.5111,11800000.0
2009-04-22 11:09:00,1.5112,1.51135,1.5111,1.51135,76000000.0
2009-04-22 11:10:00,1.51135,1.51155,1.5112,1.51135,314800000.0
2009-04-22 11:11:00,1.51135,1.51175,1.51135,1.5117,273200000.0
2009-04-22 11:12:00,1.5117,1.5118,1.5114,1.5115,211400000.0
2009-04-22 11:13:00,1.5116,1.51165,1.5115,1.5116,167000000.0
2009-04-22 11:14:00,1.51165,1.5117,1.51155,1.51165,147400000.0
2009-04-22 11:15:00,1.51165,1.51165,1.51155,1.5116,84400000.0
2009-04-22 11:16:00,1.51155,1.51155,1.51115,1.5114,194400000.0
2009-04-22 11:17:00,1.5115,1.5115,1.51095,1.51115,347600000.0
2009-04-22 11:18:00,1.5113,1.5115,1.5113,1.5115,50800000.0
2009-04-22 11:19:00,1.5115,1.5115,1.5113,1.51145,262400000.0
2009-04-22 11:20:00,1.51145,1.51145,1.5107,1.51085,167000000.0
2009-04-22 11:21:00,1.5108,1.511,1.5108,1.511,167400000.0
2009-04-22 11:22:00,1.511,1.51125,1.511,1.51125,192200000.0
2009-04-22 11:23:00,1.51125,1.51125,1.51105,1.5111,120200000.0
2009-04-22 11:24:00,1.5112,1.5113,1.5112,1.5112,62400000.0
2009-04-22 11:25:00,1.5111,1.5112,1.5111,1.5112,161600000.0
2009-04-22 11:26:00,1.51125,1.51165,1.5112,1.5116,171000000.0
2009-04-22 11:27:00,1.51165,1.5117,1.51155,1.5116,119000000.0
2009-04-22 11:28:00,1.5116,1.51175,1.5115,1.51175,171200000.0
2009-04-22 11:29:00,1.5118,1.51185,1.5117,1.5118,170200000.0
2009-04-22 11:30:00,1.51185,1.5119,1.51165,1.5117,90600000.0
2009-04-22 11:31:00,1.5117,1.5117,1.5111,1.5113,233000000.0
2009-04-22 11:32:00,1.51135,1.51145,1.5112,1.5114,84800000.0
2009-04-22 11:33:00,1.5114,1.51145,1.51105,1.51105,116000000.0
2009-04-22 11:34:00,1.51095,1.5112,1.5109,1.5109,264600000.0
2009-04-22 11:35:00,1.5109,1.5111,1.5109,1.5109,203800000.0
2009-04-22 11:36:00,1.5109,1.511,1.5109,1.5109,83000000.0
2009-04-22 11:37:00,1.511,1.51105,1.5109,1.5109,70000000.0
2009-04-22 11:38:00,1.51095,1.51125,1.5108,1.51125,173200000.0
2009-04-22 11:39:00,1.51125,1.5113,1.51085,1.511,85000000.0
2009-04-22 11:40:00,1.511,1.51105,1.51095,1.511,57600000.0
2009-04-22 11:41:00,1.5109,1.511,1.5108,1.5108,81600000.0
2009-04-22 11:42:00,1.5108,1.5108,1.5108,1.5108,16200000.0
2009-04-22 11:43:00,1.5108,1.51115,1.5108,1.5109,138400000.0
2009-04-22 11:44:00,1.5109,1.5111,1.51075,1.5108,318600000.0
2009-04-22 11:45:00,1.51085,1.51095,1.5108,1.5109,283000000.0
2009-04-22 11:46:00,1.5109,1.511,1.5108,1.5108,248600000.0
2009-04-22 11:47:00,1.5108,1.51095,1.5105,1.5105,136600000.0
2009-04-22 11:48:00,1.5105,1.51065,1.5104,1.5106,138600000.0
2009-04-22 11:49:00,1.51055,1.51075,1.51,1.51025,132400000.0
2009-04-22 11:50:00,1.5103,1.51045,1.5102,1.5103,315600000.0
2009-04-22 11:51:00,1.5103,1.5103,1.5102,1.5103,230000000.0
2009-04-22 11:52:00,1.5102,1.5104,1.5102,1.51025,332800000.0
2009-04-22 11:53:00,1.51025,1.51025,1.5097,1.5099,329500000.0
2009-04-22 11:54:00,1.5099,1.51045,1.5098,1.5104,204000000.0
2009-04-22 11:55:00,1.5104,1.5104,1.5101,1.5102,187000000.0
2009-04-22 11:56:00,1.51025,1.51065,1.51025,1.5106,274200000.0
2009-04-22 11:57:00,1.5106,1.5107,1.51055,1.5107,57000000.0
2009-04-22 11:58:00,1.5107,1.51085,1.5106,1.5108,158000000.0
2009-04-22 11:59:00,1.5108,1.511,1.5108,1.511,121400000.0
2009-04-22 12:00:00,1.511,1.51105,1.5109,1.511,114400000.0
2009-04-22 12:01:00,1.511,1.5111,1.51085,1.51095,111200000.0
2009-04-22 12:02:00,1.51095,1.51105,1.5109,1.5109,64000000.0
2009-04-22 12:03:00,1.51095,1.51115,1.5108,1.5109,146000000.0
2009-04-22 12:04:00,1.5109,1.511,1.5109,1.51095,71800000.0
2009-04-22 12:05:00,1.51067,1.51084,1.51005,1.51037,241200000.0
2009-04-22 12:06:00,1.5101,1.51056,1.51004,1.51041,339800000.0
2009-04-22 12:07:00,1.51035,1.51074,1.51023,1.5103,327400000.0
2009-04-22 12:08:00,1.51031,1.51052,1.51009,1.51046,307200000.0
2009-04-22 12:09:00,1.5105,1.51065,1.51025,1.5105,138400000.0
2009-04-22 12:10:00,1.5105,1.5106,1.51015,1.5105,239800000.0
2009-04-22 12:11:00,1.5106,1.511,1.51055,1.5109,197400000.0
2009-04-22 12:12:00,1.511,1.51115,1.51075,1.5111,149600000.0
2009-04-22 12:13:00,1.5111,1.51125,1.5109,1.51125,85400000.0
2009-04-22 12:14:00,1.5112,1.5113,1.511,1.5112,120000000.0
2009-04-22 12:15:00,1.5112,1.51125,1.511,1.51105,211400000.0
2009-04-22 12:16:00,1.51105,1.5112,1.5107,1.5107,135000000.0
2009-04-22 12:17:00,1.5107,1.5108,1.5105,1.5105,237600000.0
2009-04-22 12:18:00,1.51055,1.511,1.5105,1.5108,302400000.0
2009-04-22 12:19:00,1.51075,1.5108,1.51025,1.5105,277000000.0
2009-04-22 12:20:00,1.51055,1.51055,1.5105,1.5105,103000000.0
2009-04-22 12:21:00,1.5105,1.51065,1.5105,1.5106,160200000.0
2009-04-22 12:22:00,1.51065,1.5108,1.5105,1.5107,242200000.0
2009-04-22 12:23:00,1.51065,1.51065,1.5105,1.5105,211000000.0
2009-04-22 12:24:00,1.5105,1.5105,1.5104,1.5104,147800000.0
2009-04-22 12:25:00,1.51035,1.5107,1.51035,1.5104,340200000.0
2009-04-22 12:26:00,1.5104,1.51055,1.51035,1.5104,163000000.0
2009-04-22 12:27:00,1.5105,1.51055,1.5104,1.5104,187000000.0
2009-04-22 12:28:00,1.5104,1.51055,1.5104,1.51045,218400000.0
2009-04-22 12:29:00,1.51045,1.51055,1.51035,1.5105,237800000.0
2009-04-22 12:30:00,1.5105,1.51065,1.5103,1.5104,133800000.0
2009-04-22 12:31:00,1.5105,1.5105,1.5104,1.5104,131200000.0
2009-04-22 12:32:00,1.5104,1.5105,1.5104,1.5105,84800000.0
2009-04-22 12:33:00,1.51055,1.5106,1.5103,1.5104,237400000.0
2009-04-22 12:34:00,1.5104,1.5106,1.5104,1.5105,154600000.0
2009-04-22 12:35:00,1.5105,1.5105,1.5104,1.5104,108800000.0
2009-04-22 12:36:00,1.5104,1.5105,1.5104,1.5104,93200000.0
2009-04-22 12:37:00,1.51002,1.51031,1.50996,1.51028,367800000.0
2009-04-22 12:38:00,1.5104,1.5108,1.5104,1.51065,117000000.0
2009-04-22 12:39:00,1.51055,1.51075,1.51035,1.51075,175400000.0
2009-04-22 12:40:00,1.5107,1.5108,1.5105,1.5107,157400000.0
2009-04-22 12:41:00,1.5107,1.5107,1.51035,1.5105,137000000.0
2009-04-22 12:42:00,1.5105,1.5109,1.5104,1.5109,198000000.0
2009-04-22 12:43:00,1.5108,1.51085,1.5106,1.5107,83200000.0
2009-04-22 12:44:00,1.5106,1.51075,1.5106,1.51075,84800000.0
2009-04-22 12:45:00,1.5107,1.5108,1.51045,1.5106,181800000.0
2009-04-22 12:46:00,1.5106,1.5106,1.5106,1.5106,12800000.0
2009-04-22 12:47:00,1.5107,1.5108,1.51055,1.5108,72000000.0
2009-04-22 12:48:00,1.5108,1.5109,1.51045,1.5107,236800000.0
2009-04-22 12:49:00,1.5107,1.5108,1.5104,1.51055,120200000.0
2009-04-22 12:50:00,1.5106,1.51065,1.5105,1.51055,74400000.0
2009-04-22 12:51:00,1.51065,1.5107,1.5104,1.5106,208800000.0
2009-04-22 12:52:00,1.5106,1.5106,1.5106,1.5106,52000000.0
2009-04-22 12:53:00,1.5106,1.5106,1.5104,1.5104,22800000.0
2009-04-22 12:54:00,1.5104,1.51055,1.5104,1.5104,146000000.0
2009-04-22 12:55:00,1.5105,1.51065,1.5105,1.51065,104000000.0
2009-04-22 12:56:00,1.5107,1.5107,1.5107,1.5107,23600000.0
2009-04-22 12:57:00,1.51075,1.5109,1.51065,1.5107,177400000.0
2009-04-22 12:58:00,1.5107,1.5107,1.5104,1.5106,187400000.0
2009-04-22 12:59:00,1.5106,1.5111,1.5106,1.5111,302000000.0
2009-04-22 13:00:00,1.5111,1.51125,1.5109,1.51125,148200000.0
2009-04-22 13:01:00,1.5112,1.51125,1.5111,1.51125,77200000.0
2009-04-22 13:02:00,1.5114,1.5116,1.5113,1.5115,151600000.0
2009-04-22 13:03:00,1.5115,1.51175,1.5115,1.5117,155000000.0
2009-04-22 13:04:00,1.5116,1.51175,1.5116,1.51165,99200000.0
2009-04-22 13:05:00,1.51165,1.51175,1.5116,1.5116,85600000.0
2009-04-22 13:06:00,1.5116,1.5116,1.51105,1.5112,261000000.0
2009-04-22 13:07:00,1.5113,1.51145,1.5112,1.5114,145800000.0
2009-04-22 13:08:00,1.5114,1.5115,1.51115,1.5115,181600000.0
2009-04-22 13:09:00,1.5115,1.5116,1.51145,1.5115,136600000.0
2009-04-22 13:10:00,1.5115,1.5116,1.5115,1.5115,76600000.0
2009-04-22 13:11:00,1.51155,1.51165,1.5115,1.5115,108200000.0
2009-04-22 13:12:00,1.5115,1.5115,1.51135,1.5114,60600000.0
2009-04-22 13:13:00,1.5114,1.5115,1.5114,1.5114,42400000.0
2009-04-22 13:14:00,1.5114,1.5114,1.5114,1.5114,104600000.0
2009-04-22 13:15:00,1.5115,1.5115,1.5115,1.5115,10800000.0
2009-04-22 13:16:00,1.5115,1.51155,1.5105,1.5106,297900000.0
2009-04-22 13:17:00,1.51065,1.5108,1.5106,1.5107,178000000.0
2009-04-22 13:18:00,1.5107,1.5108,1.5107,1.5108,219000000.0
2009-04-22 13:19:00,1.5108,1.5108,1.5107,1.5107,148800000.0
2009-04-22 13:20:00,1.51075,1.5115,1.51075,1.5115,89800000.0
2009-04-22 13:21:00,1.5115,1.51155,1.5112,1.5112,154000000.0
2009-04-22 13:22:00,1.5112,1.51155,1.5112,1.5113,108800000.0
2009-04-22 13:23:00,1.5114,1.5115,1.5113,1.5114,86200000.0
2009-04-22 13:24:00,1.51145,1.5117,1.5114,1.5114,140200000.0
2009-04-22 13:25:00,1.51145,1.51145,1.5112,1.5112,90200000.0
2009-04-22 13:26:00,1.5113,1.5116,1.51125,1.5116,330600000.0
2009-04-22 13:27:00,1.5117,1.5117,1.5115,1.5116,111600000.0
2009-04-22 13:28:00,1.5116,1.5116,1.51125,1.51135,122000000.0
2009-04-22 13:29:00,1.51135,1.51185,1.51135,1.5116,124200000.0
2009-04-22 13:30:00,1.5115,1.5116,1.5109,1.5111,220000000.0
2009-04-22 13:31:00,1.51115,1.5116,1.51105,1.5116,207000000.0
2009-04-22 13:32:00,1.5117,1.5117,1.51145,1.5115,99000000.0
2009-04-22 13:33:00,1.5115,1.5116,1.5115,1.5115,28000000.0
2009-04-22 13:34:00,1.5115,1.5115,1.51135,1.5115,103000000.0
2009-04-22 13:35:00,1.5115,1.51165,1.5113,1.5114,128200000.0
2009-04-22 13:36:00,1.5114,1.5114,1.5113,1.51135,167200000.0
2009-04-22 13:37:00,1.5113,1.5116,1.5113,1.51145,81600000.0
2009-04-22 13:38:00,1.5115,1.5116,1.51135,1.51155,93400000.0
2009-04-22 13:39:00,1.5113,1.51165,1.5113,1.5114,266800000.0
2009-04-22 13:40:00,1.5114,1.5117,1.5113,1.5115,268200000.0
2009-04-22 13:41:00,1.5116,1.5116,1.5115,1.5115,193600000.0
2009-04-22 13:42:00,1.5115,1.5117,1.51135,1.5117,205600000.0
2009-04-22 13:43:00,1.5117,1.51175,1.5115,1.5116,140600000.0
2009-04-22 13:44:00,1.5116,1.51175,1.5116,1.5116,86600000.0
2009-04-22 13:45:00,1.5116,1.5118,1.5115,1.51165,115200000.0
2009-04-22 13:46:00,1.51175,1.51175,1.5115,1.51165,160000000.0
2009-04-22 13:47:00,1.51175,1.5118,1.5116,1.51165,95800000.0
2009-04-22 13:48:00,1.5116,1.51175,1.51155,1.5117,150800000.0
2009-04-22 13:49:00,1.5117,1.5118,1.51165,1.5117,109200000.0
2009-04-22 13:50:00,1.5117,1.5118,1.5116,1.5116,119200000.0
2009-04-22 13:51:00,1.5116,1.51185,1.51155,1.51185,112600000.0
2009-04-22 13:52:00,1.51175,1.51185,1.5117,1.5118,66800000.0
2009-04-22 13:53:00,1.51185,1.51195,1.5117,1.5118,171800000.0
2009-04-22 13:54:00,1.5118,1.5121,1.51145,1.51145,328600000.0
2009-04-22 13:55:00,1.51165,1.5124,1.51165,1.51235,284800000.0
2009-04-22 13:56:00,1.5122,1.5123,1.512,1.51215,323800000.0
2009-04-22 13:57:00,1.51215,1.5124,1.5121,1.5122,207400000.0
2009-04-22 13:58:00,1.5122,1.5122,1.5118,1.5118,179800000.0
2009-04-22 13:59:00,1.5118,1.5119,1.5117,1.51185,185400000.0
2009-04-22 14:00:00,1.51185,1.5121,1.51185,1.512,190000000.0
2009-04-22 14:01:00,1.512,1.512,1.512,1.512,49800000.0
2009-04-22 14:02:00,1.512,1.512,1.51145,1.51155,266200000.0
2009-04-22 14:03:00,1.51155,1.51165,1.51145,1.5116,250800000.0
2009-04-22 14:04:00,1.5116,1.51165,1.511,1.51135,422600000.0
2009-04-22 14:05:00,1.51135,1.51135,1.51075,1.51105,440800000.0
2009-04-22 14:06:00,1.51115,1.5114,1.5109,1.5112,391400000.0
2009-04-22 14:07:00,1.5113,1.5118,1.5112,1.5118,266400000.0
2009-04-22 14:08:00,1.5118,1.5118,1.5114,1.5117,128000000.0
2009-04-22 14:09:00,1.51175,1.5118,1.5114,1.5116,221000000.0
2009-04-22 14:10:00,1.5117,1.51215,1.5117,1.51215,292200000.0
2009-04-22 14:11:00,1.5123,1.5125,1.5118,1.5118,259400000.0
2009-04-22 14:12:00,1.5118,1.5118,1.51125,1.51135,546800000.0
2009-04-22 14:13:00,1.5114,1.51165,1.51115,1.5112,251600000.0
2009-04-22 14:14:00,1.5112,1.512,1.51115,1.51195,256600000.0
2009-04-22 14:15:00,1.5118,1.5118,1.5111,1.5114,363000000.0
2009-04-22 14:16:00,1.5114,1.5116,1.51135,1.5114,419800000.0
2009-04-22 14:17:00,1.51145,1.5115,1.5114,1.5115,196000000.0
2009-04-22 14:18:00,1.5115,1.5115,1.511,1.5113,212400000.0
2009-04-22 14:19:00,1.5113,1.5113,1.51095,1.5111,170200000.0
2009-04-22 14:20:00,1.5111,1.51125,1.511,1.51105,235600000.0
2009-04-22 14:21:00,1.51105,1.51105,1.5105,1.5106,278400000.0
2009-04-22 14:22:00,1.5105,1.5106,1.5101,1.5102,141700000.0
2009-04-22 14:23:00,1.5102,1.5103,1.5098,1.51,218200000.0
2009-04-22 14:24:00,1.51,1.5106,1.50995,1.5103,211600000.0
2009-04-22 14:25:00,1.5103,1.51055,1.5102,1.5103,194800000.0
2009-04-22 14:26:00,1.5103,1.5105,1.5094,1.5096,299800000.0
2009-04-22 14:27:00,1.5095,1.50975,1.5095,1.5096,372200000.0
2009-04-22 14:28:00,1.50955,1.51035,1.5095,1.5103,194400000.0
2009-04-22 14:29:00,1.5103,1.51035,1.50985,1.5101,164600000.0
2009-04-22 14:30:00,1.5101,1.51025,1.50965,1.51,447400000.0
2009-04-22 14:31:00,1.51,1.5102,1.5097,1.51015,406200000.0
2009-04-22 14:32:00,1.51015,1.51045,1.51015,1.5103,241200000.0
2009-04-22 14:33:00,1.5103,1.5103,1.50955,1.5098,530800000.0
2009-04-22 14:34:00,1.5098,1.51,1.5096,1.5098,374400000.0
2009-04-22 14:35:00,1.5098,1.5101,1.50975,1.50995,131200000.0
2009-04-22 14:36:00,1.51,1.51025,1.50975,1.51025,209600000.0
2009-04-22 14:37:00,1.5103,1.5104,1.51,1.5101,121400000.0
2009-04-22 14:38:00,1.5101,1.5104,1.50995,1.5103,145000000.0
2009-04-22 14:39:00,1.51055,1.5108,1.51035,1.5107,283800000.0
2009-04-22 14:40:00,1.5108,1.5112,1.5108,1.5111,227400000.0
2009-04-22 14:41:00,1.511,1.5111,1.51085,1.5111,125000000.0
2009-04-22 14:42:00,1.5111,1.5112,1.5111,1.51115,91400000.0
2009-04-22 14:43:00,1.51115,1.51115,1.51095,1.51095,177400000.0
2009-04-22 14:44:00,1.51095,1.5111,1.51095,1.51105,158800000.0
2009-04-22 14:45:00,1.5108,1.511,1.5108,1.5109,181200000.0
2009-04-22 14:46:00,1.5109,1.51105,1.51085,1.511,111600000.0
2009-04-22 14:47:00,1.511,1.51115,1.511,1.511,110600000.0
2009-04-22 14:48:00,1.511,1.511,1.5108,1.51085,139400000.0
2009-04-22 14:49:00,1.51085,1.511,1.51065,1.51065,115400000.0
2009-04-22 14:50:00,1.51065,1.5109,1.51065,1.5107,56400000.0
2009-04-22 14:51:00,1.5108,1.5109,1.5107,1.51085,70000000.0
2009-04-22 14:52:00,1.51075,1.51095,1.5106,1.5109,175200000.0
2009-04-22 14:53:00,1.51095,1.51095,1.5108,1.5108,161600000.0
2009-04-22 14:54:00,1.5108,1.5109,1.51075,1.5109,93600000.0
2009-04-22 14:55:00,1.5109,1.5111,1.5109,1.51105,73800000.0
2009-04-22 14:56:00,1.5111,1.51125,1.5109,1.5109,154800000.0
2009-04-22 14:57:00,1.5109,1.511,1.5109,1.511,57000000.0
2009-04-22 14:58:00,1.5111,1.5111,1.5111,1.5111,99600000.0
2009-04-22 14:59:00,1.5111,1.51145,1.511,1.5112,182800000.0
2009-04-22 15:00:00,1.5112,1.5112,1.511,1.511,284400000.0
2009-04-22 15:01:00,1.51105,1.5111,1.51095,1.511,220000000.0
2009-04-22 15:02:00,1.511,1.51105,1.51015,1.5102,313000000.0
2009-04-22 15:03:00,1.5102,1.5105,1.50995,1.51,405800000.0
2009-04-22 15:04:00,1.51,1.5105,1.51,1.5104,356800000.0
2009-04-22 15:05:00,1.5104,1.5106,1.5104,1.5104,121400000.0
2009-04-22 15:06:00,1.5104,1.5105,1.51015,1.51025,169800000.0
2009-04-22 15:07:00,1.5102,1.5105,1.51,1.51005,320200000.0
2009-04-22 15:08:00,1.5101,1.5103,1.5101,1.5102,214600000.0
2009-04-22 15:09:00,1.51025,1.5105,1.5101,1.5105,224600000.0
2009-04-22 15:10:00,1.5107,1.5107,1.51025,1.5104,298400000.0
2009-04-22 15:11:00,1.51055,1.51055,1.5103,1.5104,143600000.0
2009-04-22 15:12:00,1.5104,1.51065,1.5103,1.51065,138000000.0
2009-04-22 15:13:00,1.51065,1.51075,1.51065,1.5107,44000000.0
2009-04-22 15:14:00,1.5107,1.511,1.5106,1.5106,215200000.0
2009-04-22 15:15:00,1.5106,1.51115,1.5106,1.51105,307200000.0
2009-04-22 15:16:00,1.511,1.5112,1.5108,1.511,206800000.0
2009-04-22 15:17:00,1.511,1.51125,1.511,1.51125,96200000.0
2009-04-22 15:18:00,1.51125,1.5114,1.51105,1.5112,326800000.0
2009-04-22 15:19:00,1.5112,1.5114,1.5112,1.5114,83000000.0
2009-04-22 15:20:00,1.51135,1.5115,1.5112,1.51125,165600000.0
2009-04-22 15:21:00,1.5112,1.51155,1.51115,1.51145,155600000.0
2009-04-22 15:22:00,1.51145,1.5121,1.51145,1.5118,361199999.0
2009-04-22 15:23:00,1.5118,1.51185,1.51155,1.5117,264800000.0
2009-04-22 15:24:00,1.5116,1.51225,1.5116,1.51185,422600000.0
2009-04-22 15:25:00,1.51185,1.51245,1.51175,1.51225,326000000.0
2009-04-22 15:26:00,1.5121,1.51235,1.512,1.51225,371000000.0
2009-04-22 15:27:00,1.51235,1.51255,1.51195,1.512,314600000.0
2009-04-22 15:28:00,1.5118,1.5121,1.5116,1.5116,358800000.0
2009-04-22 15:29:00,1.5116,1.5118,1.51145,1.5115,290100000.0
2009-04-22 15:30:00,1.5116,1.5116,1.5105,1.5109,440800000.0
2009-04-22 15:31:00,1.5108,1.511,1.51075,1.5108,430400000.0
2009-04-22 15:32:00,1.5108,1.511,1.5108,1.5108,333200000.0
2009-04-22 15:33:00,1.51085,1.5111,1.5108,1.51095,306800000.0
2009-04-22 15:34:00,1.51095,1.51135,1.51085,1.5109,305200000.0
2009-04-22 15:35:00,1.511,1.5111,1.51075,1.5108,363000000.0
2009-04-22 15:36:00,1.5108,1.511,1.5106,1.511,373600000.0
2009-04-22 15:37:00,1.51085,1.511,1.5108,1.5108,150600000.0
2009-04-22 15:38:00,1.5108,1.5108,1.51045,1.5106,336000000.0
2009-04-22 15:39:00,1.5106,1.5108,1.5105,1.51065,267200000.0
2009-04-22 15:40:00,1.51065,1.5111,1.51065,1.51095,181000000.0
2009-04-22 15:41:00,1.51095,1.51105,1.51085,1.51095,301400000.0
2009-04-22 15:42:00,1.51095,1.51135,1.51085,1.51125,245400000.0
2009-04-22 15:43:00,1.51125,1.5115,1.51125,1.5115,227800000.0
2009-04-22 15:44:00,1.5115,1.51175,1.51135,1.5114,298600000.0
2009-04-22 15:45:00,1.5114,1.5117,1.51125,1.51135,272800000.0
2009-04-22 15:46:00,1.5113,1.5115,1.51115,1.5114,203800000.0
2009-04-22 15:47:00,1.51145,1.5116,1.5113,1.5115,209200000.0
2009-04-22 15:48:00,1.5115,1.51175,1.5114,1.5114,366600000.0
2009-04-22 15:49:00,1.5114,1.5116,1.51105,1.5111,226600000.0
2009-04-22 15:50:00,1.511,1.511,1.5107,1.5109,268800000.0
2009-04-22 15:51:00,1.51085,1.51145,1.51055,1.51115,336800000.0
2009-04-22 15:52:00,1.5111,1.5113,1.50895,1.50935,472100000.0
2009-04-22 15:53:00,1.50925,1.5105,1.50925,1.5101,606199997.0
2009-04-22 15:54:00,1.51015,1.5103,1.50945,1.5097,310200000.0
2009-04-22 15:55:00,1.5098,1.5104,1.50975,1.5103,273400000.0
2009-04-22 15:56:00,1.51035,1.5104,1.51,1.5103,317400001.0
2009-04-22 15:57:00,1.5104,1.5112,1.5104,1.51115,324000000.0
2009-04-22 15:58:00,1.5111,1.5111,1.5105,1.5111,355800000.0
2009-04-22 15:59:00,1.51115,1.5113,1.51115,1.5113,54800000.0
2009-04-22 16:00:00,1.5113,1.51235,1.5113,1.51215,229100000.0
2009-04-22 16:01:00,1.5122,1.5124,1.5118,1.5118,334000000.0
2009-04-22 16:02:00,1.51185,1.5122,1.5115,1.5119,481400000.0
2009-04-22 16:03:00,1.5119,1.5123,1.5116,1.51175,422500000.0
2009-04-22 16:04:00,1.51175,1.5123,1.5117,1.5121,385200000.0
2009-04-22 16:05:00,1.512,1.5122,1.5116,1.51175,309000000.0
2009-04-22 16:06:00,1.51175,1.51205,1.5115,1.5119,341800000.0
2009-04-22 16:07:00,1.5118,1.512,1.5116,1.5117,380400000.0
2009-04-22 16:08:00,1.5116,1.51185,1.5115,1.5118,215600000.0
2009-04-22 16:09:00,1.5118,1.512,1.5118,1.5119,200000000.0
2009-04-22 16:10:00,1.5119,1.5121,1.5118,1.512,131600000.0
2009-04-22 16:11:00,1.512,1.5123,1.512,1.51205,143400000.0
2009-04-22 16:12:00,1.51205,1.51235,1.512,1.512,188400000.0
2009-04-22 16:13:00,1.512,1.5123,1.51195,1.5122,155600000.0
2009-04-22 16:14:00,1.5122,1.5125,1.51215,1.5124,291400000.0
2009-04-22 16:15:00,1.5125,1.513,1.5125,1.5128,367200000.0
2009-04-22 16:16:00,1.5128,1.5129,1.5126,1.5128,236000000.0
2009-04-22 16:17:00,1.5129,1.51295,1.51265,1.51295,266600000.0
2009-04-22 16:18:00,1.5129,1.5129,1.5126,1.5127,300600000.0
2009-04-22 16:19:00,1.5127,1.5128,1.5124,1.5124,146000000.0
2009-04-22 16:20:00,1.5124,1.5125,1.5116,1.51175,363200000.0
2009-04-22 16:21:00,1.51185,1.5121,1.5115,1.5117,464000000.0
2009-04-22 16:22:00,1.5117,1.5125,1.5116,1.51225,333200000.0
2009-04-22 16:23:00,1.51225,1.51245,1.5121,1.5123,235000000.0
2009-04-22 16:24:00,1.5123,1.5124,1.51195,1.51235,137800000.0
2009-04-22 16:25:00,1.51225,1.51255,1.5122,1.51255,230800000.0
2009-04-22 16:26:00,1.51255,1.51265,1.5123,1.5126,185600000.0
2009-04-22 16:27:00,1.51245,1.5127,1.51205,1.5127,211600000.0
2009-04-22 16:28:00,1.5126,1.51275,1.51245,1.51265,323400000.0
2009-04-22 16:29:00,1.51275,1.51275,1.5125,1.5127,179000000.0
2009-04-22 16:30:00,1.5126,1.5127,1.51245,1.5125,280000000.0
2009-04-22 16:31:00,1.5125,1.51255,1.512,1.51215,329200000.0
2009-04-22 16:32:00,1.5121,1.5123,1.512,1.5121,283600000.0
2009-04-22 16:33:00,1.51205,1.5121,1.5115,1.51175,433800000.0
2009-04-22 16:34:00,1.5117,1.5118,1.5116,1.51165,189800000.0
2009-04-22 16:35:00,1.51165,1.51205,1.51165,1.5117,376000000.0
2009-04-22 16:36:00,1.5117,1.5121,1.51155,1.51165,248800000.0
2009-04-22 16:37:00,1.51165,1.5118,1.5116,1.51165,313800000.0
2009-04-22 16:38:00,1.51165,1.51195,1.5115,1.5118,364000000.0
2009-04-22 16:39:00,1.5118,1.5122,1.5118,1.51215,139800000.0
2009-04-22 16:40:00,1.51205,1.5121,1.5117,1.512,308800000.0
2009-04-22 16:41:00,1.512,1.5121,1.51175,1.51185,106800000.0
2009-04-22 16:42:00,1.51185,1.5121,1.51185,1.5119,188400000.0
2009-04-22 16:43:00,1.5119,1.51235,1.51175,1.5122,168600000.0
2009-04-22 16:44:00,1.51215,1.5123,1.51205,1.5123,248400000.0
2009-04-22 16:45:00,1.5123,1.5123,1.51165,1.51165,170000000.0
2009-04-22 16:46:00,1.5115,1.51215,1.5115,1.51195,326200000.0
2009-04-22 16:47:00,1.5121,1.5121,1.51195,1.512,156400000.0
2009-04-22 16:48:00,1.512,1.512,1.5117,1.51175,211600000.0
2009-04-22 16:49:00,1.51185,1.51195,1.5117,1.51175,161400000.0
2009-04-22 16:50:00,1.51175,1.5118,1.5117,1.5117,39200000.0
2009-04-22 16:51:00,1.5117,1.5119,1.5117,1.5119,151200000.0
2009-04-22 16:52:00,1.51185,1.51195,1.51175,1.51185,172400000.0
2009-04-22 16:53:00,1.51185,1.5121,1.5117,1.5119,211400000.0
2009-04-22 16:54:00,1.512,1.5121,1.5117,1.5118,169400000.0
2009-04-22 16:55:00,1.5117,1.5119,1.5117,1.5119,206600000.0
2009-04-22 16:56:00,1.5119,1.5121,1.5119,1.5121,163400000.0
2009-04-22 16:57:00,1.5122,1.51225,1.51175,1.5122,363400000.0
2009-04-22 16:58:00,1.5122,1.5123,1.5121,1.5122,114600000.0
2009-04-22 16:59:00,1.5122,1.51265,1.512,1.5125,282000000.0
2009-04-22 17:00:00,1.51245,1.51255,1.51175,1.51195,349799999.0
2009-04-22 17:01:00,1.51195,1.51215,1.5116,1.5117,338400000.0
2009-04-22 17:02:00,1.5117,1.51185,1.5116,1.51175,124000000.0
2009-04-22 17:03:00,1.5117,1.51175,1.5115,1.5116,162800000.0
2009-04-22 17:04:00,1.5116,1.5118,1.5115,1.5117,235000000.0
2009-04-22 17:05:00,1.5117,1.5117,1.5115,1.5116,200600000.0
2009-04-22 17:06:00,1.5116,1.512,1.5116,1.5118,231000000.0
2009-04-22 17:07:00,1.5118,1.5119,1.51165,1.51175,116200000.0
2009-04-22 17:08:00,1.5118,1.5122,1.5117,1.5122,123800000.0
2009-04-22 17:09:00,1.5122,1.5122,1.51195,1.512,152400000.0
2009-04-22 17:10:00,1.512,1.5121,1.51165,1.51175,185600000.0
2009-04-22 17:11:00,1.51175,1.512,1.51155,1.51175,150400000.0
2009-04-22 17:12:00,1.51175,1.51185,1.5116,1.5117,321400000.0
2009-04-22 17:13:00,1.5117,1.5119,1.5117,1.5118,51400000.0
2009-04-22 17:14:00,1.5118,1.5118,1.5117,1.5118,41200000.0
2009-04-22 17:15:00,1.51175,1.5121,1.5117,1.512,127200000.0
2009-04-22 17:16:00,1.512,1.51225,1.5119,1.51195,252400000.0
2009-04-22 17:17:00,1.512,1.5122,1.51185,1.512,328600000.0
2009-04-22 17:18:00,1.512,1.5122,1.51195,1.512,347800000.0
2009-04-22 17:19:00,1.51215,1.51215,1.5117,1.5118,206600000.0
2009-04-22 17:20:00,1.5119,1.5121,1.51185,1.51205,297400000.0
2009-04-22 17:21:00,1.512,1.51215,1.5119,1.512,218400000.0
2009-04-22 17:22:00,1.512,1.5121,1.5119,1.5119,142800000.0
2009-04-22 17:23:00,1.5119,1.5121,1.5119,1.51205,197000000.0
2009-04-22 17:24:00,1.51205,1.51225,1.5119,1.5121,335000000.0
2009-04-22 17:25:00,1.51205,1.51235,1.512,1.5122,285400000.0
2009-04-22 17:26:00,1.51225,1.5124,1.51215,1.5123,187800000.0
2009-04-22 17:27:00,1.51235,1.5124,1.51225,1.5123,83600000.0
2009-04-22 17:28:00,1.5123,1.51235,1.5122,1.5123,92400000.0
2009-04-22 17:29:00,1.5123,1.5124,1.5122,1.5123,172000000.0
2009-04-22 17:30:00,1.5123,1.5125,1.51215,1.5123,305400000.0
2009-04-22 17:31:00,1.5122,1.5129,1.5122,1.5128,272000000.0
2009-04-22 17:32:00,1.5128,1.51325,1.5127,1.5131,270200000.0
2009-04-22 17:33:00,1.5132,1.51325,1.5129,1.5132,171200000.0
2009-04-22 17:34:00,1.51315,1.5132,1.513,1.513,165200000.0
2009-04-22 17:35:00,1.513,1.51325,1.513,1.5132,214400000.0
2009-04-22 17:36:00,1.51325,1.5133,1.51315,1.51315,149000000.0
2009-04-22 17:37:00,1.51315,1.5133,1.5131,1.5133,170600000.0
2009-04-22 17:38:00,1.5133,1.51335,1.5132,1.5132,138600000.0
2009-04-22 17:39:00,1.5132,1.5136,1.51315,1.5133,211600000.0
2009-04-22 17:40:00,1.5133,1.51345,1.5132,1.5133,331200000.0
2009-04-22 17:41:00,1.5133,1.51355,1.5133,1.5134,194000000.0
2009-04-22 17:42:00,1.5135,1.5138,1.51335,1.5135,322400000.0
2009-04-22 17:43:00,1.5135,1.5136,1.5131,1.5134,396600000.0
2009-04-22 17:44:00,1.5134,1.5135,1.5131,1.51345,345400000.0
2009-04-22 17:45:00,1.5133,1.51355,1.5132,1.5135,117200000.0
2009-04-22 17:46:00,1.5135,1.5135,1.51325,1.5133,141000000.0
2009-04-22 17:47:00,1.5134,1.5134,1.5133,1.5133,103800000.0
2009-04-22 17:48:00,1.5135,1.514,1.5133,1.514,315300000.0
2009-04-22 17:49:00,1.51365,1.51395,1.51365,1.5139,97400000.0
2009-04-22 17:50:00,1.5138,1.5139,1.5138,1.5138,74400000.0
2009-04-22 17:51:00,1.5138,1.5139,1.5134,1.5135,275000000.0
2009-04-22 17:52:00,1.5136,1.51375,1.5133,1.5133,344600000.0
2009-04-22 17:53:00,1.51335,1.5134,1.51305,1.51335,200200000.0
2009-04-22 17:54:00,1.51335,1.5135,1.51305,1.5135,369800000.0
2009-04-22 17:55:00,1.5135,1.51365,1.51345,1.5136,139200000.0
2009-04-22 17:56:00,1.5136,1.51375,1.51355,1.5136,223200000.0
2009-04-22 17:57:00,1.5136,1.51385,1.51355,1.5136,156800000.0
2009-04-22 17:58:00,1.5136,1.5138,1.51355,1.5136,237600000.0
2009-04-22 17:59:00,1.5136,1.51385,1.51355,1.51385,136800000.0
2009-04-22 18:00:00,1.51385,1.5139,1.5137,1.5137,63400000.0
2009-04-22 18:01:00,1.5137,1.51375,1.5136,1.5137,63600000.0
2009-04-22 18:02:00,1.51385,1.5143,1.51385,1.514,124700000.0
2009-04-22 18:03:00,1.514,1.514,1.51385,1.51385,121000000.0
2009-04-22 18:04:00,1.5139,1.51425,1.5138,1.5142,96000000.0
2009-04-22 18:05:00,1.5143,1.5143,1.5139,1.51415,250800000.0
2009-04-22 18:06:00,1.5141,1.5143,1.51395,1.5141,187800000.0
2009-04-22 18:07:00,1.5141,1.5144,1.5139,1.51435,211800000.0
2009-04-22 18:08:00,1.5142,1.5142,1.5136,1.51365,321000000.0
2009-04-22 18:09:00,1.51365,1.51405,1.5136,1.51405,272400000.0
2009-04-22 18:10:00,1.51405,1.51415,1.514,1.51405,180200000.0
2009-04-22 18:11:00,1.51405,1.51435,1.51405,1.5143,95800000.0
2009-04-22 18:12:00,1.5143,1.51435,1.5142,1.5142,110800000.0
2009-04-22 18:13:00,1.5142,1.5142,1.514,1.514,51400000.0
2009-04-22 18:14:00,1.514,1.51415,1.51385,1.5141,209800000.0
2009-04-22 18:15:00,1.5141,1.5143,1.5139,1.5142,208800000.0
2009-04-22 18:16:00,1.51425,1.51425,1.51385,1.514,81600000.0
2009-04-22 18:17:00,1.5139,1.5141,1.5138,1.514,66200000.0
2009-04-22 18:18:00,1.514,1.514,1.514,1.514,118800000.0
2009-04-22 18:19:00,1.514,1.514,1.5138,1.5139,140800000.0
2009-04-22 18:20:00,1.5139,1.51395,1.5138,1.5139,145000000.0
2009-04-22 18:21:00,1.5139,1.51395,1.51375,1.5138,131000000.0
2009-04-22 18:22:00,1.5138,1.5139,1.5137,1.5138,202000000.0
2009-04-22 18:23:00,1.5138,1.5138,1.5135,1.5135,105400000.0
2009-04-22 18:24:00,1.5135,1.5136,1.5133,1.5136,209200000.0
2009-04-22 18:25:00,1.5136,1.5136,1.5136,1.5136,45200000.0
2009-04-22 18:26:00,1.5136,1.5136,1.5135,1.5136,73800000.0
2009-04-22 18:27:00,1.51355,1.5136,1.5132,1.5132,141800000.0
2009-04-22 18:28:00,1.5132,1.5133,1.5126,1.5131,243000000.0
2009-04-22 18:29:00,1.51305,1.5132,1.513,1.5132,104400000.0
2009-04-22 18:30:00,1.5131,1.5131,1.51285,1.51285,235600000.0
2009-04-22 18:31:00,1.5129,1.5132,1.5128,1.5131,98200000.0
2009-04-22 18:32:00,1.5131,1.5131,1.513,1.5131,61200000.0
2009-04-22 18:33:00,1.5131,1.5131,1.513,1.5131,73000000.0
2009-04-22 18:34:00,1.5131,1.51355,1.51305,1.5134,120200000.0
2009-04-22 18:35:00,1.5134,1.5134,1.51315,1.5133,127600000.0
2009-04-22 18:36:00,1.5132,1.5132,1.5127,1.5129,154000000.0
2009-04-22 18:37:00,1.5129,1.513,1.5128,1.5128,101200000.0
2009-04-22 18:38:00,1.5128,1.513,1.5128,1.5128,108800000.0
2009-04-22 18:39:00,1.5128,1.5132,1.5128,1.5132,119600000.0
2009-04-22 18:40:00,1.5132,1.51345,1.51305,1.51315,179800000.0
2009-04-22 18:41:00,1.51315,1.5137,1.51315,1.5135,218000000.0
2009-04-22 18:42:00,1.51345,1.51355,1.5131,1.51335,214400000.0
2009-04-22 18:43:00,1.5134,1.51355,1.5131,1.5131,117400000.0
2009-04-22 18:44:00,1.51315,1.5136,1.51315,1.51345,133400000.0
2009-04-22 18:45:00,1.5134,1.5134,1.51295,1.51325,336200000.0
2009-04-22 18:46:00,1.51325,1.51325,1.51295,1.513,210400000.0
2009-04-22 18:47:00,1.513,1.51325,1.513,1.51315,226800000.0
2009-04-22 18:48:00,1.5132,1.51325,1.51295,1.5132,203800000.0
2009-04-22 18:49:00,1.5132,1.51335,1.51295,1.513,195200000.0
2009-04-22 18:50:00,1.51305,1.5132,1.513,1.5132,249800000.0
2009-04-22 18:51:00,1.5132,1.51335,1.513,1.5132,251200000.0
2009-04-22 18:52:00,1.5132,1.5135,1.5131,1.5135,155000000.0
2009-04-22 18:53:00,1.5135,1.5135,1.51335,1.5134,150200000.0
2009-04-22 18:54:00,1.5134,1.5134,1.5133,1.5133,126200000.0
2009-04-22 18:55:00,1.5133,1.51365,1.5133,1.5134,156800000.0
2009-04-22 18:56:00,1.5134,1.5134,1.5133,1.5133,189200000.0
2009-04-22 18:57:00,1.5133,1.5136,1.5129,1.5131,146600000.0
2009-04-22 18:58:00,1.5131,1.51335,1.513,1.5132,118000000.0
2009-04-22 18:59:00,1.5132,1.5133,1.5132,1.5133,174800000.0
2009-04-22 19:00:00,1.5133,1.51345,1.5132,1.51345,132000000.0
2009-04-22 19:01:00,1.51345,1.51345,1.5134,1.51345,32000000.0
2009-04-22 19:02:00,1.5135,1.5135,1.5131,1.51315,51600000.0
2009-04-22 19:03:00,1.51315,1.5133,1.51315,1.5133,261800000.0
2009-04-22 19:04:00,1.51325,1.5134,1.51315,1.51335,59000000.0
2009-04-22 19:05:00,1.51335,1.5135,1.51315,1.51335,197000000.0
2009-04-22 19:06:00,1.51335,1.5134,1.5133,1.5134,48200000.0
2009-04-22 19:07:00,1.5133,1.5134,1.51315,1.5132,201200000.0
2009-04-22 19:08:00,1.5132,1.5132,1.51315,1.5132,30200000.0
2009-04-22 19:09:00,1.5132,1.5134,1.51315,1.5134,60400000.0
2009-04-22 19:10:00,1.51345,1.5135,1.51335,1.51335,71400000.0
2009-04-22 19:11:00,1.51335,1.5134,1.5133,1.5133,49400000.0
2009-04-22 19:12:00,1.5133,1.5134,1.51325,1.51335,68000000.0
2009-04-22 19:13:00,1.51325,1.5134,1.51315,1.5134,117200000.0
2009-04-22 19:14:00,1.51345,1.51345,1.51325,1.51325,180800000.0
2009-04-22 19:15:00,1.51325,1.51345,1.51325,1.51345,78200000.0
2009-04-22 19:16:00,1.51345,1.51345,1.51325,1.51335,105000000.0
2009-04-22 19:17:00,1.5134,1.5134,1.51335,1.51335,59600000.0
2009-04-22 19:18:00,1.51335,1.51335,1.5133,1.51335,82600000.0
2009-04-22 19:19:00,1.51335,1.5134,1.51335,1.5134,94200000.0
2009-04-22 19:20:00,1.5134,1.5134,1.5134,1.5134,59400000.0
2009-04-22 19:21:00,1.5134,1.51345,1.5133,1.5134,128200000.0
2009-04-22 19:22:00,1.5133,1.5135,1.5133,1.5134,26800000.0
2009-04-22 19:23:00,1.51318,1.51321,1.51294,1.51317,49400000.0
2009-04-22 19:24:00,1.51328,1.51329,1.51327,1.51327,29400000.0
2009-04-22 19:25:00,1.51335,1.51335,1.5133,1.5133,35000000.0
2009-04-22 19:26:00,1.51335,1.51355,1.51335,1.51355,178800000.0
2009-04-22 19:27:00,1.51355,1.51425,1.51355,1.5141,162600000.0
2009-04-22 19:28:00,1.5141,1.51445,1.5141,1.51425,189600000.0
2009-04-22 19:29:00,1.51425,1.51455,1.51415,1.51445,134200000.0
2009-04-22 19:30:00,1.5145,1.5145,1.5141,1.5144,102000000.0
2009-04-22 19:31:00,1.5144,1.5146,1.5142,1.5143,86600000.0
2009-04-22 19:32:00,1.5144,1.5146,1.5143,1.5145,73800000.0
2009-04-22 19:33:00,1.51445,1.51455,1.51395,1.51405,87000000.0
2009-04-22 19:34:00,1.5142,1.51455,1.51415,1.5143,208800000.0
2009-04-22 19:35:00,1.5144,1.5146,1.5144,1.5146,119200000.0
2009-04-22 19:36:00,1.51455,1.5147,1.51455,1.51465,51200000.0
2009-04-22 19:37:00,1.5146,1.5146,1.5146,1.5146,10800000.0
2009-04-22 19:38:00,1.51465,1.51485,1.51465,1.5148,110400000.0
2009-04-22 19:39:00,1.5148,1.51485,1.5147,1.5148,122600000.0
2009-04-22 19:40:00,1.5148,1.51485,1.5145,1.5148,75400000.0
2009-04-22 19:41:00,1.51485,1.51495,1.5145,1.5148,100000000.0
2009-04-22 19:42:00,1.5148,1.51485,1.5146,1.5146,75200000.0
2009-04-22 19:43:00,1.5146,1.5147,1.5143,1.5147,90600000.0
2009-04-22 19:44:00,1.5146,1.5146,1.5144,1.5145,28200000.0
2009-04-22 19:45:00,1.5145,1.5145,1.5144,1.5144,91200000.0
2009-04-22 19:46:00,1.5144,1.51455,1.5144,1.51455,19000000.0
2009-04-22 19:47:00,1.51455,1.5146,1.5145,1.51455,39600000.0
2009-04-22 19:48:00,1.51455,1.515,1.51455,1.515,95000000.0
2009-04-22 19:49:00,1.515,1.515,1.5147,1.5149,102600000.0
2009-04-22 19:50:00,1.5149,1.51505,1.51485,1.5149,105800000.0
2009-04-22 19:51:00,1.5149,1.515,1.51475,1.515,164600000.0
2009-04-22 19:52:00,1.515,1.515,1.51445,1.5146,84800000.0
2009-04-22 19:53:00,1.51485,1.5149,1.51445,1.5149,35600000.0
2009-04-22 19:54:00,1.5149,1.5149,1.51455,1.5146,52000000.0
2009-04-22 19:55:00,1.5146,1.5146,1.5146,1.5146,45200000.0
2009-04-22 19:56:00,1.5146,1.5146,1.51395,1.514,179000000.0
2009-04-22 19:57:00,1.514,1.514,1.5137,1.51385,240000000.0
2009-04-22 19:58:00,1.51385,1.514,1.51385,1.5139,139800000.0
2009-04-22 19:59:00,1.514,1.514,1.5137,1.5137,150400000.0
2009-04-22 20:00:00,1.5138,1.514,1.51375,1.5139,142400000.0
2009-04-22 20:01:00,1.51395,1.5145,1.51385,1.5139,193800000.0
2009-04-22 20:02:00,1.51395,1.5142,1.51385,1.5142,81400000.0
2009-04-22 20:03:00,1.5141,1.5141,1.5135,1.5141,132600000.0
2009-04-22 20:04:00,1.5141,1.51415,1.5137,1.51395,96800000.0
2009-04-22 20:05:00,1.51395,1.5141,1.51385,1.51385,100800000.0
2009-04-22 20:06:00,1.51395,1.51395,1.51385,1.51395,10200000.0
2009-04-22 20:07:00,1.51395,1.51415,1.51395,1.5141,86800000.0
2009-04-22 20:08:00,1.51415,1.51415,1.514,1.51405,144800000.0
2009-04-22 20:09:00,1.5141,1.5142,1.5138,1.5139,87800000.0
2009-04-22 20:10:00,1.51385,1.5139,1.5138,1.5138,142200000.0
2009-04-22 20:11:00,1.51395,1.51415,1.51375,1.5139,92000000.0
2009-04-22 20:12:00,1.5139,1.5144,1.51385,1.51405,53400000.0
2009-04-22 20:13:00,1.51405,1.5141,1.51385,1.51395,57400000.0
2009-04-22 20:14:00,1.51395,1.5142,1.51395,1.5141,99200000.0
2009-04-22 20:15:00,1.51405,1.51445,1.51405,1.5143,193000000.0
2009-04-22 20:16:00,1.5143,1.5143,1.51425,1.51425,28200000.0
2009-04-22 20:17:00,1.5144,1.5144,1.5139,1.51415,111600000.0
2009-04-22 20:18:00,1.5141,1.5142,1.514,1.5142,41000000.0
2009-04-22 20:19:00,1.5142,1.5142,1.5142,1.5142,78400000.0
2009-04-22 20:20:00,1.51425,1.51445,1.5141,1.5141,111000000.0
2009-04-22 20:21:00,1.5137,1.51375,1.51325,1.51365,185600000.0
2009-04-22 20:22:00,1.51365,1.51365,1.5134,1.5134,386200000.0
2009-04-22 20:23:00,1.5134,1.51405,1.5134,1.51405,219600000.0
2009-04-22 20:24:00,1.51415,1.5146,1.514,1.51405,136000000.0
2009-04-22 20:25:00,1.5143,1.51435,1.5141,1.51415,106200000.0
2009-04-22 20:26:00,1.5143,1.5143,1.51405,1.5142,112000000.0
2009-04-22 20:27:00,1.51415,1.5143,1.5141,1.51415,96200000.0
2009-04-22 20:28:00,1.51415,1.51415,1.51405,1.51405,98600000.0
2009-04-22 20:29:00,1.51405,1.51425,1.51405,1.51415,74000000.0
2009-04-22 20:30:00,1.5142,1.51505,1.51395,1.51495,277200001.0
2009-04-22 20:31:00,1.51495,1.51555,1.5149,1.5154,301600000.0
2009-04-22 20:32:00,1.5155,1.51555,1.51505,1.5154,245600000.0
2009-04-22 20:33:00,1.5154,1.5155,1.51505,1.5152,217400000.0
2009-04-22 20:34:00,1.5152,1.51545,1.5152,1.5152,126600000.0
2009-04-22 20:35:00,1.5152,1.5155,1.5152,1.5153,157600000.0
2009-04-22 20:36:00,1.5153,1.51545,1.51505,1.5153,138800000.0
2009-04-22 20:37:00,1.5153,1.51535,1.51505,1.5151,64600000.0
2009-04-22 20:38:00,1.5152,1.51545,1.5152,1.5153,61000000.0
2009-04-22 20:39:00,1.51545,1.51575,1.51525,1.51575,184600000.0
2009-04-22 20:40:00,1.51565,1.516,1.51565,1.5159,231600000.0
2009-04-22 20:41:00,1.51595,1.5163,1.5159,1.51615,406200000.0
2009-04-22 20:42:00,1.51615,1.51625,1.51555,1.51565,248000000.0
2009-04-22 20:43:00,1.51575,1.5161,1.51575,1.5159,224800000.0
2009-04-22 20:44:00,1.516,1.516,1.5157,1.5158,162800000.0
2009-04-22 20:45:00,1.5158,1.5158,1.5157,1.5157,120200000.0
2009-04-22 20:46:00,1.5156,1.5158,1.5156,1.5156,125800000.0
2009-04-22 20:47:00,1.51575,1.5158,1.5156,1.5158,111600000.0
2009-04-22 20:48:00,1.5158,1.5158,1.51565,1.51565,49800000.0
2009-04-22 20:49:00,1.51565,1.5158,1.5155,1.51575,188200000.0
2009-04-22 20:50:00,1.5158,1.51585,1.5157,1.5158,147800000.0
2009-04-22 20:51:00,1.5158,1.5159,1.5158,1.5158,64200000.0
2009-04-22 20:52:00,1.5159,1.5159,1.5158,1.5158,23000000.0
2009-04-22 20:53:00,1.51595,1.5162,1.5158,1.51615,177200000.0
2009-04-22 20:54:00,1.5161,1.5163,1.5161,1.51615,150800000.0
2009-04-22 20:55:00,1.51615,1.5163,1.516,1.5162,253800000.0
2009-04-22 20:56:00,1.5162,1.5162,1.51595,1.516,90800000.0
2009-04-22 20:57:00,1.5161,1.51635,1.516,1.51615,117600000.0
2009-04-22 20:58:00,1.51615,1.51615,1.5158,1.5159,112000000.0
2009-04-22 20:59:00,1.5159,1.5159,1.5156,1.5156,225200000.0
2009-04-22 21:00:00,1.5156,1.5156,1.51545,1.5156,105200000.0
2009-04-22 21:01:00,1.5156,1.5156,1.5155,1.5155,85600000.0
2009-04-22 21:02:00,1.5155,1.5157,1.5155,1.5155,160600000.0
2009-04-22 21:03:00,1.5155,1.51565,1.51545,1.51555,215700000.0
2009-04-22 21:04:00,1.51555,1.5157,1.5155,1.5155,128600000.0
2009-04-22 21:05:00,1.5155,1.5156,1.5155,1.5155,64800000.0
2009-04-22 21:06:00,1.5155,1.5155,1.5154,1.5155,164400000.0
2009-04-22 21:07:00,1.51535,1.51545,1.51525,1.51545,60800000.0
2009-04-22 21:08:00,1.51545,1.5155,1.5151,1.5152,31000000.0
2009-04-22 21:09:00,1.5152,1.51525,1.51515,1.5152,157000000.0
2009-04-22 21:10:00,1.5152,1.51525,1.5152,1.51525,144600000.0
2009-04-22 21:11:00,1.5153,1.5153,1.5152,1.51525,34800000.0
2009-04-22 21:12:00,1.5152,1.51525,1.5152,1.5152,75400000.0
2009-04-22 21:13:00,1.5153,1.5154,1.5152,1.51535,22200000.0
2009-04-22 21:14:00,1.5154,1.5154,1.51525,1.5153,37200000.0
2009-04-22 21:15:00,1.5153,1.5154,1.51525,1.5154,145200000.0
2009-04-22 21:16:00,1.5154,1.5154,1.51525,1.51525,9800000.0
2009-04-22 21:17:00,1.51535,1.5155,1.5152,1.5152,73200000.0
2009-04-22 21:18:00,1.5152,1.51545,1.5152,1.51535,105200000.0
2009-04-22 21:19:00,1.51535,1.51535,1.5152,1.5152,98800000.0
2009-04-22 21:20:00,1.5152,1.5154,1.5152,1.5153,99600000.0
2009-04-22 21:21:00,1.5154,1.51555,1.5153,1.51555,104200000.0
2009-04-22 21:22:00,1.51545,1.51555,1.5152,1.51525,247800000.0
2009-04-22 21:23:00,1.5153,1.5153,1.515,1.515,166000000.0
2009-04-22 21:24:00,1.51505,1.5153,1.515,1.5151,235800000.0
2009-04-22 21:25:00,1.5152,1.5152,1.51505,1.51505,77400000.0
2009-04-22 21:26:00,1.51505,1.51505,1.51485,1.5149,80600000.0
2009-04-22 21:27:00,1.5149,1.51505,1.51485,1.51505,26200000.0
2009-04-22 21:28:00,1.5149,1.5149,1.5147,1.5148,93800000.0
2009-04-22 21:29:00,1.5148,1.51485,1.51455,1.51485,115800000.0
2009-04-22 21:30:00,1.51485,1.5149,1.5148,1.51485,72000000.0
2009-04-22 21:31:00,1.51485,1.515,1.51485,1.5149,90000000.0
2009-04-22 21:32:00,1.515,1.51505,1.5149,1.5149,95400000.0
2009-04-22 21:33:00,1.5149,1.51495,1.5148,1.5148,81000000.0
2009-04-22 21:34:00,1.51485,1.5151,1.51485,1.5149,56400000.0
2009-04-22 21:35:00,1.5149,1.515,1.51485,1.51485,79200000.0
2009-04-22 21:36:00,1.51475,1.5148,1.51465,1.5147,106600000.0
2009-04-22 21:37:00,1.5147,1.5147,1.5142,1.5144,331600000.0
2009-04-22 21:38:00,1.5144,1.5144,1.51405,1.5141,207800000.0
2009-04-22 21:39:00,1.51415,1.5144,1.51415,1.5143,130600000.0
2009-04-22 21:40:00,1.51415,1.5144,1.51415,1.5143,80000000.0
2009-04-22 21:41:00,1.51415,1.5144,1.51395,1.5144,73000000.0
2009-04-22 21:42:00,1.5144,1.5144,1.5135,1.5135,248000000.0
2009-04-22 21:43:00,1.51355,1.51405,1.5135,1.5137,176600000.0
2009-04-22 21:44:00,1.5137,1.5138,1.5136,1.5136,63200000.0
2009-04-22 21:45:00,1.51365,1.5138,1.5136,1.5138,142000000.0
2009-04-22 21:46:00,1.51375,1.5139,1.5136,1.51365,169800000.0
2009-04-22 21:47:00,1.51365,1.51365,1.5135,1.5135,142600000.0
2009-04-22 21:48:00,1.5135,1.5135,1.51275,1.5133,201200000.0
2009-04-22 21:49:00,1.51325,1.5137,1.51315,1.51365,153600000.0
2009-04-22 21:50:00,1.51365,1.514,1.5136,1.5139,201600000.0
2009-04-22 21:51:00,1.5139,1.5139,1.51365,1.5137,117600000.0
2009-04-22 21:52:00,1.51375,1.5138,1.5136,1.5136,110200000.0
2009-04-22 21:53:00,1.5136,1.5136,1.5135,1.5136,76200000.0
2009-04-22 21:54:00,1.51365,1.5137,1.5136,1.5136,125000000.0
2009-04-22 21:55:00,1.5136,1.5136,1.5135,1.5135,186800000.0
2009-04-22 21:56:00,1.5135,1.5136,1.513,1.513,101600000.0
2009-04-22 21:57:00,1.513,1.5137,1.513,1.5135,134200000.0
2009-04-22 21:58:00,1.5134,1.5134,1.51315,1.51315,118600000.0
2009-04-22 21:59:00,1.51315,1.51315,1.5129,1.513,115600000.0
2009-04-22 22:00:00,1.513,1.51315,1.51285,1.51315,70200000.0
2009-04-22 22:01:00,1.51325,1.5134,1.51325,1.51335,39400000.0
2009-04-22 22:02:00,1.5134,1.51355,1.51335,1.5134,88800000.0
2009-04-22 22:03:00,1.51345,1.5135,1.5133,1.51335,22600000.0
2009-04-22 22:04:00,1.51335,1.5136,1.51325,1.5133,213200000.0
2009-04-22 22:05:00,1.51335,1.5135,1.5133,1.51335,122200000.0
2009-04-22 22:06:00,1.5133,1.51335,1.513,1.51305,145400000.0
2009-04-22 22:07:00,1.51315,1.5132,1.513,1.51305,73600000.0
2009-04-22 22:08:00,1.513,1.513,1.5128,1.51285,37000000.0
2009-04-22 22:09:00,1.5128,1.5129,1.5127,1.51275,148600000.0
2009-04-22 22:10:00,1.5127,1.51275,1.51245,1.51275,176000000.0
2009-04-22 22:11:00,1.51275,1.51295,1.5126,1.51275,101000000.0
2009-04-22 22:12:00,1.5127,1.51275,1.51265,1.51275,25600000.0
2009-04-22 22:13:00,1.51275,1.5128,1.51275,1.5128,51200000.0
2009-04-22 22:14:00,1.51275,1.5129,1.51255,1.51255,90200000.0
2009-04-22 22:15:00,1.51265,1.51305,1.51265,1.5128,47000000.0
2009-04-22 22:16:00,1.51295,1.513,1.51285,1.513,33600000.0
2009-04-22 22:17:00,1.51305,1.51325,1.513,1.513,192200000.0
2009-04-22 22:18:00,1.51295,1.513,1.5128,1.513,124600000.0
2009-04-22 22:19:00,1.5132,1.51345,1.51265,1.5128,166400000.0
2009-04-22 22:20:00,1.51295,1.51325,1.51295,1.51325,39600000.0
2009-04-22 22:21:00,1.5132,1.51325,1.5131,1.5132,73800000.0
2009-04-22 22:22:00,1.5132,1.5132,1.5132,1.5132,7800000.0
2009-04-22 22:23:00,1.5132,1.51325,1.51315,1.51325,15200000.0
2009-04-22 22:24:00,1.5132,1.51345,1.5132,1.5134,50000000.0
2009-04-22 22:25:00,1.51325,1.5133,1.5131,1.5133,80800000.0
2009-04-22 22:26:00,1.5133,1.5133,1.51285,1.513,33000000.0
2009-04-22 22:27:00,1.513,1.51305,1.51295,1.513,54000000.0
2009-04-22 22:28:00,1.513,1.51305,1.5129,1.513,126800000.0
2009-04-22 22:29:00,1.51305,1.5134,1.51305,1.51315,47000000.0
2009-04-22 22:30:00,1.51325,1.5134,1.51315,1.5133,67600000.0
2009-04-22 22:31:00,1.5133,1.5133,1.51325,1.51325,22700000.0
2009-04-22 22:32:00,1.51315,1.51315,1.5127,1.5127,90400000.0
2009-04-22 22:33:00,1.5127,1.5128,1.5127,1.51275,24000000.0
2009-04-22 22:34:00,1.5128,1.513,1.51265,1.513,146000000.0
2009-04-22 22:35:00,1.5131,1.5131,1.5131,1.5131,2000000.0
2009-04-22 22:36:00,1.51305,1.5131,1.5128,1.51295,39400000.0
2009-04-22 22:37:00,1.51295,1.51295,1.51295,1.51295,7800000.0
2009-04-22 22:38:00,1.5129,1.5133,1.51275,1.51305,68600000.0
2009-04-22 22:39:00,1.51315,1.5133,1.5129,1.51305,161600000.0
2009-04-22 22:40:00,1.51305,1.51305,1.5128,1.5128,32400000.0
2009-04-22 22:41:00,1.5129,1.5131,1.51275,1.5129,79000000.0
2009-04-22 22:42:00,1.51285,1.51295,1.5127,1.5129,80000000.0
2009-04-22 22:43:00,1.5129,1.5132,1.51265,1.51295,35900000.0
2009-04-22 22:44:00,1.51295,1.51295,1.51285,1.51285,25200000.0
2009-04-22 22:45:00,1.5129,1.5132,1.5127,1.51275,88000000.0
2009-04-22 22:46:00,1.5128,1.513,1.51275,1.513,55800000.0
2009-04-22 22:47:00,1.513,1.51335,1.5127,1.51315,115800000.0
2009-04-22 22:48:00,1.51315,1.5133,1.51315,1.5132,119200000.0
2009-04-22 22:49:00,1.5132,1.5132,1.51315,1.51315,37400000.0
2009-04-22 22:50:00,1.51315,1.51325,1.5131,1.51325,30800000.0
2009-04-22 22:51:00,1.51325,1.5133,1.51325,1.5133,18400000.0
2009-04-22 22:52:00,1.5133,1.5133,1.51315,1.51315,49200000.0
2009-04-22 22:53:00,1.51315,1.51325,1.5131,1.51325,60000000.0
2009-04-22 22:54:00,1.51325,1.51325,1.513,1.51305,46600000.0
2009-04-22 22:55:00,1.5131,1.51315,1.513,1.51305,48000000.0
2009-04-22 22:56:00,1.51315,1.51315,1.51315,1.51315,12800000.0
2009-04-22 22:57:00,1.5131,1.5132,1.5131,1.5132,22400000.0
2009-04-22 22:58:00,1.51305,1.5133,1.513,1.5131,52200000.0
2009-04-22 22:59:00,1.5131,1.51315,1.5131,1.51315,13800000.0
2009-04-22 23:00:00,1.51315,1.51315,1.51285,1.51305,14400000.0
2009-04-22 23:01:00,1.5129,1.51295,1.51285,1.51285,18000000.0
2009-04-22 23:02:00,1.513,1.51305,1.51295,1.51305,18400000.0
2009-04-22 23:03:00,1.51305,1.5132,1.513,1.51305,25400000.0
2009-04-22 23:04:00,1.5131,1.51315,1.5131,1.51315,2800000.0
2009-04-22 23:05:00,1.513,1.5131,1.51295,1.513,29600000.0
2009-04-22 23:06:00,1.513,1.5131,1.51295,1.51305,53000000.0
2009-04-22 23:07:00,1.513,1.513,1.513,1.513,5000000.0
2009-04-22 23:08:00,1.513,1.513,1.51295,1.51295,28800000.0
2009-04-22 23:09:00,1.5129,1.513,1.51275,1.5128,103800000.0
2009-04-22 23:10:00,1.51295,1.5135,1.51295,1.51305,57400000.0
2009-04-22 23:11:00,1.51305,1.5131,1.5129,1.5131,18600000.0
2009-04-22 23:12:00,1.5131,1.51315,1.51295,1.5131,28400000.0
2009-04-22 23:13:00,1.51325,1.51325,1.51325,1.51325,12800000.0
2009-04-22 23:14:00,1.5133,1.5133,1.5133,1.5133,12800000.0
2009-04-22 23:15:00,1.51325,1.5133,1.5131,1.5133,55000000.0
2009-04-22 23:16:00,1.5133,1.51345,1.5133,1.5134,33800000.0
2009-04-22 23:17:00,1.5134,1.5135,1.5134,1.5135,12800000.0
2009-04-22 23:18:00,1.51365,1.51365,1.51345,1.51345,64000000.0
2009-04-22 23:19:00,1.5134,1.5134,1.5133,1.5133,11600000.0
2009-04-22 23:20:00,1.5133,1.5134,1.5131,1.51325,38200000.0
2009-04-22 23:21:00,1.5133,1.5133,1.51315,1.5133,36800000.0
2009-04-22 23:22:00,1.51325,1.5134,1.51325,1.5134,18800000.0
2009-04-22 23:23:00,1.5135,1.5135,1.5135,1.5135,2000000.0
2009-04-22 23:24:00,1.51335,1.5134,1.51335,1.51335,14600000.0
2009-04-22 23:25:00,1.5134,1.5135,1.51335,1.51335,13600000.0
2009-04-22 23:26:00,1.5134,1.5135,1.51305,1.51305,26200000.0
2009-04-22 23:27:00,1.5131,1.5131,1.513,1.513,18400000.0
2009-04-22 23:28:00,1.51305,1.51305,1.51305,1.51305,1000000.0
2009-04-22 23:29:00,1.5131,1.5131,1.513,1.513,8600000.0
2009-04-22 23:30:00,1.513,1.5131,1.513,1.5131,15800000.0
2009-04-22 23:31:00,1.51305,1.51305,1.51305,1.51305,1000000.0
2009-04-22 23:32:00,1.513,1.513,1.513,1.513,5400000.0
2009-04-22 23:33:00,1.513,1.51307,1.51272,1.51307,101400000.0
2009-04-22 23:34:00,1.5131,1.51315,1.513,1.51305,20800000.0
2009-04-22 23:35:00,1.51305,1.51305,1.513,1.513,54200000.0
2009-04-22 23:36:00,1.51305,1.5131,1.51305,1.51305,3000000.0
2009-04-22 23:37:00,1.513,1.513,1.513,1.513,5400000.0
2009-04-22 23:38:00,1.51305,1.5132,1.51295,1.51295,22800000.0
2009-04-22 23:39:00,1.51315,1.5132,1.5131,1.5131,77800000.0
2009-04-22 23:40:00,1.51295,1.513,1.51293,1.513,42000000.0
2009-04-22 23:41:00,1.51315,1.51315,1.513,1.513,103600000.0
2009-04-22 23:42:00,1.513,1.5131,1.5127,1.513,46800000.0
2009-04-22 23:43:00,1.513,1.513,1.513,1.513,5400000.0
2009-04-22 23:44:00,1.513,1.513,1.5128,1.5128,37600000.0
2009-04-22 23:45:00,1.5128,1.5128,1.5128,1.5128,27600000.0
2009-04-22 23:46:00,1.5128,1.5128,1.5128,1.5128,10800000.0
2009-04-22 23:47:00,1.5128,1.5128,1.5127,1.5128,64800000.0
2009-04-22 23:48:00,1.5127,1.5127,1.5126,1.5126,12400000.0
2009-04-22 23:49:00,1.5126,1.51275,1.51255,1.51275,23600000.0
2009-04-22 23:50:00,1.51275,1.5133,1.5126,1.51315,208400000.0
2009-04-22 23:51:00,1.5133,1.5133,1.5127,1.5129,92400000.0
2009-04-22 23:52:00,1.51295,1.5135,1.5126,1.51295,194800000.0
2009-04-22 23:53:00,1.513,1.51305,1.513,1.51305,35600000.0
2009-04-22 23:54:00,1.51285,1.51296,1.51282,1.51282,50400000.0
2009-04-22 23:55:00,1.51315,1.5132,1.51305,1.51305,28800000.0
2009-04-22 23:56:00,1.513,1.51305,1.513,1.51305,90200000.0
2009-04-22 23:57:00,1.51305,1.5132,1.513,1.5132,112000000.0
2009-04-22 23:58:00,1.5132,1.51325,1.513,1.513,197400000.0
2009-04-22 23:59:00,1.51305,1.5132,1.513,1.513,118200000.0
2009-04-23 00:00:00,1.513,1.5131,1.513,1.513,56000000.0
2009-04-23 00:01:00,1.51305,1.51325,1.51305,1.51315,51600000.0
2009-04-23 00:02:00,1.51315,1.5132,1.513,1.513,95400000.0
2009-04-23 00:03:00,1.51295,1.5132,1.5128,1.51315,140000000.0
2009-04-23 00:04:00,1.51315,1.5132,1.5128,1.5132,48800000.0
2009-04-23 00:05:00,1.5132,1.5132,1.5132,1.5132,81000000.0
2009-04-23 00:06:00,1.5132,1.5133,1.5132,1.5133,55000000.0
2009-04-23 00:07:00,1.5133,1.5134,1.5133,1.5133,69200000.0
2009-04-23 00:08:00,1.51345,1.51345,1.5133,1.51335,43000000.0
2009-04-23 00:09:00,1.51325,1.51325,1.51305,1.51325,91400000.0
2009-04-23 00:10:00,1.51325,1.51325,1.51325,1.51325,13600000.0
2009-04-23 00:11:00,1.51325,1.5135,1.51325,1.51325,46200000.0
2009-04-23 00:12:00,1.51325,1.51325,1.51295,1.51315,102800000.0
2009-04-23 00:13:00,1.51305,1.51305,1.51295,1.51305,12600000.0
2009-04-23 00:14:00,1.513,1.51305,1.51295,1.51295,27200000.0
2009-04-23 00:15:00,1.51295,1.51295,1.5129,1.51295,49600000.0
2009-04-23 00:16:00,1.51295,1.51305,1.51295,1.51305,30600000.0
2009-04-23 00:17:00,1.51295,1.51295,1.51295,1.51295,8400000.0
2009-04-23 00:18:00,1.51295,1.51295,1.51295,1.51295,10200000.0
2009-04-23 00:19:00,1.51295,1.5132,1.51295,1.5132,30600000.0
2009-04-23 00:20:00,1.51315,1.5132,1.51295,1.51305,18600000.0
2009-04-23 00:21:00,1.51295,1.51335,1.51295,1.51335,40200000.0
2009-04-23 00:22:00,1.51335,1.5135,1.51335,1.5135,46200000.0
2009-04-23 00:23:00,1.51314,1.51341,1.51311,1.51334,40000000.0
2009-04-23 00:24:00,1.51345,1.5135,1.5128,1.5135,111400000.0
2009-04-23 00:25:00,1.5134,1.51355,1.51335,1.51345,64400000.0
2009-04-23 00:26:00,1.51345,1.51345,1.51345,1.51345,6800000.0
2009-04-23 00:27:00,1.51345,1.51355,1.51345,1.51355,69400000.0
2009-04-23 00:28:00,1.5135,1.51365,1.51345,1.5135,77000000.0
2009-04-23 00:29:00,1.5134,1.5135,1.5134,1.5135,32200000.0
2009-04-23 00:30:00,1.5135,1.5135,1.5135,1.5135,17600000.0
2009-04-23 00:31:00,1.5135,1.5135,1.5134,1.5134,110000000.0
2009-04-23 00:32:00,1.5134,1.5134,1.5134,1.5134,21600000.0
2009-04-23 00:33:00,1.5134,1.5134,1.5132,1.5133,148400000.0
2009-04-23 00:34:00,1.5133,1.51335,1.51295,1.51315,166800000.0
2009-04-23 00:35:00,1.51325,1.51335,1.51315,1.51335,38400000.0
2009-04-23 00:36:00,1.51335,1.51335,1.5132,1.5133,152200000.0
2009-04-23 00:37:00,1.51335,1.51335,1.513,1.51305,357800001.0
2009-04-23 00:38:00,1.51305,1.5136,1.513,1.5136,223800000.0
2009-04-23 00:39:00,1.5136,1.51365,1.51295,1.51305,172400000.0
2009-04-23 00:40:00,1.5132,1.5132,1.5132,1.5132,3400000.0
2009-04-23 00:41:00,1.51325,1.51345,1.51325,1.5134,76800000.0
2009-04-23 00:42:00,1.51335,1.51335,1.51335,1.51335,8400000.0
2009-04-23 00:43:00,1.5133,1.51335,1.5132,1.51335,39400000.0
2009-04-23 00:44:00,1.51335,1.51335,1.51335,1.51335,3400000.0
2009-04-23 00:45:00,1.51317,1.5132,1.51287,1.51287,14000000.0
2009-04-23 00:46:00,1.51345,1.5136,1.51345,1.5136,27200000.0
2009-04-23 00:47:00,1.51355,1.5136,1.51355,1.5136,8400000.0
2009-04-23 00:48:00,1.51365,1.51365,1.51355,1.5136,55400000.0
2009-04-23 00:49:00,1.5136,1.51365,1.51355,1.51365,62000000.0
2009-04-23 00:50:00,1.51365,1.51365,1.5135,1.51355,81200000.0
2009-04-23 00:51:00,1.5135,1.51355,1.5135,1.51355,62600000.0
2009-04-23 00:52:00,1.51355,1.51375,1.51355,1.51375,30600000.0
2009-04-23 00:53:00,1.51375,1.51375,1.51375,1.51375,39800000.0
2009-04-23 00:54:00,1.51375,1.51375,1.5134,1.51345,273600000.0
2009-04-23 00:55:00,1.5135,1.51355,1.5134,1.51355,102000000.0
2009-04-23 00:56:00,1.51355,1.51355,1.51345,1.51345,40400000.0
2009-04-23 00:57:00,1.51345,1.51355,1.5134,1.5135,276200000.0
2009-04-23 00:58:00,1.5135,1.5135,1.5134,1.5135,538200001.0
2009-04-23 00:59:00,1.5135,1.5135,1.51345,1.51345,6800000.0
2009-04-23 01:00:00,1.51345,1.51355,1.51345,1.51355,20800000.0
2009-04-23 01:01:00,1.51345,1.5135,1.5134,1.51345,208000000.0
2009-04-23 01:02:00,1.51345,1.51355,1.51335,1.51355,76000000.0
2009-04-23 01:03:00,1.51355,1.51355,1.51335,1.5135,139400000.0
2009-04-23 01:04:00,1.5135,1.5135,1.5134,1.5135,50000000.0
2009-04-23 01:05:00,1.5135,1.5135,1.51335,1.5135,39800000.0
2009-04-23 01:06:00,1.5135,1.51355,1.51345,1.51345,31200000.0
2009-04-23 01:07:00,1.51345,1.51355,1.51305,1.5132,223000000.0
2009-04-23 01:08:00,1.5132,1.5133,1.5131,1.5133,53200000.0
2009-04-23 01:09:00,1.5133,1.5133,1.5133,1.5133,21000000.0
2009-04-23 01:10:00,1.5133,1.5133,1.5132,1.5132,16000000.0
2009-04-23 01:11:00,1.5132,1.5133,1.5131,1.51325,91600000.0
2009-04-23 01:12:00,1.5132,1.51325,1.5132,1.51325,67400000.0
2009-04-23 01:13:00,1.51325,1.51335,1.5132,1.5132,113200000.0
2009-04-23 01:14:00,1.5132,1.51325,1.5132,1.51325,12600000.0
2009-04-23 01:15:00,1.51325,1.5133,1.51325,1.5133,24000000.0
2009-04-23 01:16:00,1.5133,1.5133,1.51275,1.513,84400000.0
2009-04-23 01:17:00,1.51315,1.51325,1.513,1.513,33800000.0
2009-04-23 01:18:00,1.513,1.5134,1.5129,1.5133,243600000.0
2009-04-23 01:19:00,1.5133,1.5134,1.51315,1.51325,56800000.0
2009-04-23 01:20:00,1.51335,1.51335,1.51295,1.51295,22000000.0
2009-04-23 01:21:00,1.5129,1.51305,1.5129,1.5129,21800000.0
2009-04-23 01:22:00,1.513,1.513,1.5128,1.51295,88600000.0
2009-04-23 01:23:00,1.513,1.5135,1.513,1.51345,200600000.0
2009-04-23 01:24:00,1.51345,1.51365,1.513,1.513,206200000.0
2009-04-23 01:25:00,1.513,1.51335,1.513,1.51335,34400000.0
2009-04-23 01:26:00,1.51335,1.51345,1.5132,1.51345,81200000.0
2009-04-23 01:27:00,1.51345,1.51345,1.5133,1.5133,24000000.0
2009-04-23 01:28:00,1.51305,1.5133,1.513,1.5131,84000000.0
2009-04-23 01:29:00,1.51315,1.51325,1.51305,1.51315,27400000.0
2009-04-23 01:30:00,1.5132,1.5133,1.5131,1.5132,13000000.0
2009-04-23 01:31:00,1.5133,1.5133,1.5133,1.5133,1000000.0
2009-04-23 01:32:00,1.51305,1.51335,1.51305,1.51335,13200000.0
2009-04-23 01:33:00,1.5134,1.5134,1.513,1.5131,56400000.0
2009-04-23 01:34:00,1.51315,1.51315,1.5131,1.51315,13800000.0
2009-04-23 01:35:00,1.5132,1.5133,1.5132,1.5133,3000000.0
2009-04-23 01:36:00,1.5133,1.5133,1.5132,1.5132,6000000.0
2009-04-23 01:37:00,1.5132,1.5132,1.513,1.51315,22400000.0
2009-04-23 01:38:00,1.51315,1.5136,1.5129,1.51305,163400000.0
2009-04-23 01:39:00,1.51305,1.5134,1.513,1.5134,58000000.0
2009-04-23 01:40:00,1.51335,1.5134,1.51295,1.513,114400000.0
2009-04-23 01:41:00,1.513,1.5132,1.513,1.5132,16400000.0
2009-04-23 01:42:00,1.51277,1.51317,1.51277,1.51307,45000000.0
2009-04-23 01:43:00,1.5132,1.51335,1.5132,1.5133,73600000.0
2009-04-23 01:44:00,1.5133,1.5133,1.5133,1.5133,27600000.0
2009-04-23 01:45:00,1.5133,1.51335,1.5133,1.5133,39400000.0
2009-04-23 01:46:00,1.51335,1.5135,1.51325,1.51325,17800000.0
2009-04-23 01:47:00,1.5133,1.5134,1.5133,1.5134,18800000.0
2009-04-23 01:48:00,1.5134,1.5134,1.5134,1.5134,10400000.0
2009-04-23 01:49:00,1.5134,1.5134,1.5134,1.5134,2000000.0
2009-04-23 01:50:00,1.5134,1.5135,1.5134,1.5134,25000000.0
2009-04-23 01:51:00,1.51322,1.51322,1.51293,1.51307,163400000.0
2009-04-23 01:52:00,1.5134,1.5137,1.5134,1.5135,102400000.0
2009-04-23 01:53:00,1.51355,1.51355,1.5135,1.5135,16800000.0
2009-04-23 01:54:00,1.5135,1.5135,1.5134,1.5134,20800000.0
2009-04-23 01:55:00,1.5134,1.5136,1.5134,1.5136,18000000.0
2009-04-23 01:56:00,1.5137,1.51375,1.5134,1.5135,45200000.0
2009-04-23 01:57:00,1.513,1.51322,1.51295,1.51314,38400000.0
2009-04-23 01:58:00,1.5135,1.5136,1.5133,1.5134,49000000.0
2009-04-23 01:59:00,1.5134,1.51375,1.5134,1.5137,86000000.0
2009-04-23 02:00:00,1.5135,1.51365,1.5135,1.5135,128000000.0
2009-04-23 02:01:00,1.5135,1.51375,1.5135,1.5136,78800000.0
2009-04-23 02:02:00,1.51355,1.51355,1.5134,1.5135,21000000.0
2009-04-23 02:03:00,1.5135,1.5135,1.51325,1.5134,49600000.0
2009-04-23 02:04:00,1.5133,1.5133,1.5133,1.5133,12000000.0
2009-04-23 02:05:00,1.5133,1.51345,1.5133,1.51345,73200000.0
2009-04-23 02:06:00,1.5134,1.5134,1.5133,1.5134,22200000.0
2009-04-23 02:07:00,1.5134,1.51345,1.5134,1.51345,22800000.0
2009-04-23 02:08:00,1.5135,1.5135,1.5135,1.5135,8400000.0
2009-04-23 02:09:00,1.5135,1.51365,1.5135,1.5136,72600000.0
2009-04-23 02:10:00,1.5136,1.51375,1.5134,1.5137,212200000.0
2009-04-23 02:11:00,1.5136,1.5136,1.5136,1.5136,36600000.0
2009-04-23 02:12:00,1.51375,1.5139,1.51345,1.51355,103200000.0
2009-04-23 02:13:00,1.5136,1.51365,1.5135,1.5135,30800000.0
2009-04-23 02:14:00,1.5135,1.5135,1.5135,1.5135,33600000.0
2009-04-23 02:15:00,1.5135,1.5135,1.5135,1.5135,53400000.0
2009-04-23 02:16:00,1.5135,1.51355,1.5135,1.5135,18000000.0
2009-04-23 02:17:00,1.51355,1.5136,1.5135,1.5136,29400000.0
2009-04-23 02:18:00,1.5135,1.5135,1.51325,1.51325,63800000.0
2009-04-23 02:19:00,1.5133,1.5139,1.51325,1.5139,250800000.0
2009-04-23 02:20:00,1.5139,1.51395,1.51365,1.5137,105400000.0
2009-04-23 02:21:00,1.51365,1.5137,1.51355,1.51365,91600000.0
2009-04-23 02:22:00,1.51365,1.51365,1.5136,1.5136,45000000.0
2009-04-23 02:23:00,1.5136,1.5136,1.5136,1.5136,15800000.0
2009-04-23 02:24:00,1.51355,1.51355,1.51345,1.51345,16000000.0
2009-04-23 02:25:00,1.5134,1.5134,1.5134,1.5134,14800000.0
2009-04-23 02:26:00,1.5134,1.5134,1.51335,1.5134,108600000.0
2009-04-23 02:27:00,1.5134,1.5134,1.5132,1.5132,132600000.0
2009-04-23 02:28:00,1.51325,1.5135,1.51315,1.51315,159000000.0
2009-04-23 02:29:00,1.51335,1.51335,1.51325,1.5133,22400000.0
2009-04-23 02:30:00,1.5134,1.5134,1.5134,1.5134,91400000.0
2009-04-23 02:31:00,1.5134,1.5134,1.5134,1.5134,79800000.0
2009-04-23 02:32:00,1.5134,1.5134,1.5134,1.5134,29400000.0
2009-04-23 02:33:00,1.5134,1.5134,1.5134,1.5134,67200000.0
2009-04-23 02:34:00,1.5134,1.5134,1.5134,1.5134,25200000.0
2009-04-23 02:35:00,1.51309,1.51328,1.51295,1.51308,280600000.0
2009-04-23 02:36:00,1.51319,1.51337,1.51313,1.51337,201800000.0
2009-04-23 02:37:00,1.5134,1.51355,1.5134,1.51355,72200000.0
2009-04-23 02:38:00,1.5135,1.5137,1.5135,1.5137,103000000.0
2009-04-23 02:39:00,1.5136,1.51385,1.5134,1.5136,98800000.0
2009-04-23 02:40:00,1.5136,1.5136,1.5134,1.5136,17600000.0
2009-04-23 02:41:00,1.5136,1.5136,1.5134,1.5136,36600000.0
2009-04-23 02:42:00,1.5136,1.5136,1.5129,1.5134,94400000.0
2009-04-23 02:43:00,1.51295,1.5134,1.5129,1.5134,72600000.0
2009-04-23 02:44:00,1.51335,1.5134,1.513,1.513,163200000.0
2009-04-23 02:45:00,1.513,1.51305,1.513,1.513,88800000.0
2009-04-23 02:46:00,1.513,1.5133,1.513,1.5132,93000000.0
2009-04-23 02:47:00,1.5133,1.5133,1.513,1.51305,59600000.0
2009-04-23 02:48:00,1.513,1.513,1.513,1.513,34400000.0
2009-04-23 02:49:00,1.513,1.51305,1.513,1.513,117000000.0
2009-04-23 02:50:00,1.513,1.5134,1.513,1.51325,168800000.0
2009-04-23 02:51:00,1.5132,1.5132,1.513,1.5131,46600000.0
2009-04-23 02:52:00,1.5131,1.5134,1.513,1.51335,80000000.0
2009-04-23 02:53:00,1.51335,1.51335,1.513,1.513,86000000.0
2009-04-23 02:54:00,1.51295,1.5131,1.5129,1.51295,29800000.0
2009-04-23 02:55:00,1.51285,1.51295,1.5127,1.5128,133200000.0
2009-04-23 02:56:00,1.5128,1.51315,1.5127,1.513,160400000.0
2009-04-23 02:57:00,1.5129,1.5131,1.5128,1.51305,177400000.0
2009-04-23 02:58:00,1.513,1.513,1.5127,1.5127,66400000.0
2009-04-23 02:59:00,1.51275,1.51285,1.5127,1.51285,25600000.0
2009-04-23 03:00:00,1.5128,1.5128,1.51275,1.5128,25400000.0
2009-04-23 03:01:00,1.51275,1.51275,1.5127,1.5127,10600000.0
2009-04-23 03:02:00,1.5127,1.5127,1.5127,1.5127,42200000.0
2009-04-23 03:03:00,1.5127,1.5128,1.5127,1.5127,80600000.0
2009-04-23 03:04:00,1.5126,1.51265,1.5126,1.5126,135200000.0
2009-04-23 03:05:00,1.5126,1.51265,1.5126,1.5126,95200000.0
2009-04-23 03:06:00,1.5126,1.51265,1.5126,1.5126,87600000.0
2009-04-23 03:07:00,1.5126,1.5127,1.5126,1.51265,67600000.0
2009-04-23 03:08:00,1.5127,1.5127,1.5126,1.5126,29600000.0
2009-04-23 03:09:00,1.51265,1.51285,1.5126,1.5127,63200000.0
2009-04-23 03:10:00,1.51275,1.5128,1.51275,1.5128,28400000.0
2009-04-23 03:11:00,1.5128,1.513,1.5127,1.513,65000000.0
2009-04-23 03:12:00,1.513,1.513,1.513,1.513,18000000.0
2009-04-23 03:13:00,1.513,1.5131,1.513,1.5131,4000000.0
2009-04-23 03:14:00,1.5131,1.5131,1.51285,1.51305,121400000.0
2009-04-23 03:15:00,1.51305,1.5131,1.51305,1.5131,25400000.0
2009-04-23 03:16:00,1.51305,1.51305,1.51295,1.51295,20800000.0
2009-04-23 03:17:00,1.513,1.513,1.513,1.513,4000000.0
2009-04-23 03:18:00,1.51261,1.51266,1.51254,1.51258,57200000.0
2009-04-23 03:19:00,1.513,1.513,1.513,1.513,12000000.0
2009-04-23 03:20:00,1.513,1.513,1.513,1.513,16000000.0
2009-04-23 03:21:00,1.513,1.51305,1.51295,1.513,55000000.0
2009-04-23 03:22:00,1.513,1.513,1.513,1.513,6000000.0
2009-04-23 03:23:00,1.513,1.513,1.51295,1.513,62000000.0
2009-04-23 03:24:00,1.513,1.513,1.5129,1.5129,18400000.0
2009-04-23 03:25:00,1.5129,1.5129,1.51265,1.5128,60200000.0
2009-04-23 03:26:00,1.5128,1.5128,1.5128,1.5128,16000000.0
2009-04-23 03:27:00,1.5128,1.5128,1.51255,1.5126,15400000.0
2009-04-23 03:28:00,1.5126,1.5129,1.5125,1.5126,97400000.0
2009-04-23 03:29:00,1.5126,1.5128,1.5126,1.51275,111200000.0
2009-04-23 03:30:00,1.5128,1.5128,1.5126,1.5126,48400000.0
2009-04-23 03:31:00,1.5126,1.513,1.51255,1.5129,100600000.0
2009-04-23 03:32:00,1.5129,1.5129,1.51255,1.51265,93000000.0
2009-04-23 03:33:00,1.51265,1.5127,1.51255,1.5126,143800000.0
2009-04-23 03:34:00,1.51255,1.5126,1.5125,1.5126,107200000.0
2009-04-23 03:35:00,1.5126,1.5126,1.5125,1.5125,140200000.0
2009-04-23 03:36:00,1.5125,1.5128,1.5125,1.5128,43400000.0
2009-04-23 03:37:00,1.51275,1.5129,1.51275,1.5129,72800000.0
2009-04-23 03:38:00,1.5129,1.513,1.5125,1.5127,219200000.0
2009-04-23 03:39:00,1.5127,1.513,1.5127,1.5128,222200000.0
2009-04-23 03:40:00,1.5128,1.5128,1.51255,1.5128,166200000.0
2009-04-23 03:41:00,1.5128,1.51295,1.5128,1.51295,37800000.0
2009-04-23 03:42:00,1.51295,1.51295,1.5129,1.5129,71400000.0
2009-04-23 03:43:00,1.5129,1.5129,1.5129,1.5129,25200000.0
2009-04-23 03:44:00,1.5129,1.5129,1.51285,1.5129,40800000.0
2009-04-23 03:45:00,1.51295,1.513,1.51275,1.51275,44000000.0
2009-04-23 03:46:00,1.51275,1.51305,1.5124,1.51255,198400000.0
2009-04-23 03:47:00,1.51255,1.5127,1.5125,1.5126,198400000.0
2009-04-23 03:48:00,1.51265,1.51275,1.51265,1.51275,33000000.0
2009-04-23 03:49:00,1.51265,1.5128,1.5125,1.51275,80200000.0
2009-04-23 03:50:00,1.5127,1.5127,1.5125,1.5125,46400000.0
2009-04-23 03:51:00,1.5125,1.5126,1.5125,1.5126,22400000.0
2009-04-23 03:52:00,1.51255,1.5126,1.5125,1.5125,119000000.0
2009-04-23 03:53:00,1.51255,1.5126,1.5125,1.5126,42400000.0
2009-04-23 03:54:00,1.51265,1.5127,1.51255,1.51255,16400000.0
2009-04-23 03:55:00,1.5127,1.5127,1.51265,1.5127,4000000.0
2009-04-23 03:56:00,1.51265,1.51295,1.5126,1.51285,76400000.0
2009-04-23 03:57:00,1.5128,1.51295,1.5128,1.51295,79200000.0
2009-04-23 03:58:00,1.51285,1.51285,1.51285,1.51285,7400000.0
2009-04-23 03:59:00,1.5129,1.5129,1.5128,1.5128,15800000.0
2009-04-23 04:00:00,1.5129,1.513,1.51285,1.51285,33400000.0
2009-04-23 04:01:00,1.5129,1.51305,1.51285,1.51305,89400000.0
2009-04-23 04:02:00,1.513,1.51305,1.513,1.513,95200000.0
2009-04-23 04:03:00,1.5131,1.51315,1.51305,1.51305,19800000.0
2009-04-23 04:04:00,1.513,1.51305,1.513,1.513,99200000.0
2009-04-23 04:05:00,1.513,1.513,1.513,1.513,30400000.0
2009-04-23 04:06:00,1.513,1.513,1.513,1.513,14800000.0
2009-04-23 04:07:00,1.513,1.513,1.513,1.513,11600000.0
2009-04-23 04:08:00,1.51305,1.51315,1.5129,1.513,148800000.0
2009-04-23 04:09:00,1.513,1.513,1.513,1.513,12600000.0
2009-04-23 04:10:00,1.513,1.5131,1.513,1.5131,18000000.0
2009-04-23 04:11:00,1.51305,1.51305,1.51305,1.51305,7400000.0
2009-04-23 04:12:00,1.513,1.5131,1.513,1.513,77000000.0
2009-04-23 04:13:00,1.513,1.5131,1.513,1.5131,40800000.0
2009-04-23 04:14:00,1.5131,1.51315,1.5131,1.5131,23200000.0
2009-04-23 04:15:00,1.51305,1.51305,1.5129,1.51295,36800000.0
2009-04-23 04:16:00,1.51295,1.51325,1.51285,1.513,128000000.0
2009-04-23 04:17:00,1.51305,1.5131,1.513,1.513,47200000.0
2009-04-23 04:18:00,1.513,1.51305,1.51295,1.513,51400000.0
2009-04-23 04:19:00,1.51295,1.513,1.51295,1.513,20800000.0
2009-04-23 04:20:00,1.513,1.5133,1.5129,1.513,144000000.0
2009-04-23 04:21:00,1.51295,1.5131,1.51295,1.513,27600000.0
2009-04-23 04:22:00,1.51295,1.51315,1.51265,1.5129,171800000.0
2009-04-23 04:23:00,1.5129,1.513,1.5129,1.5129,110200000.0
2009-04-23 04:24:00,1.5128,1.5128,1.51255,1.51255,77600000.0
2009-04-23 04:25:00,1.5126,1.51285,1.5126,1.51285,28800000.0
2009-04-23 04:26:00,1.51285,1.5129,1.5128,1.5129,28800000.0
2009-04-23 04:27:00,1.5128,1.5129,1.51255,1.51275,160800000.0
2009-04-23 04:28:00,1.51275,1.51285,1.51275,1.51275,33800000.0
2009-04-23 04:29:00,1.5128,1.5131,1.51275,1.513,86400000.0
2009-04-23 04:30:00,1.513,1.513,1.51285,1.51285,24200000.0
2009-04-23 04:31:00,1.51285,1.51305,1.5128,1.51305,76000000.0
2009-04-23 04:32:00,1.51305,1.51315,1.5129,1.5129,22000000.0
2009-04-23 04:33:00,1.513,1.51305,1.513,1.51305,9400000.0
2009-04-23 04:34:00,1.513,1.513,1.513,1.513,7400000.0
2009-04-23 04:35:00,1.513,1.51335,1.5128,1.5133,104400000.0
2009-04-23 04:36:00,1.5133,1.5133,1.5129,1.5129,39200000.0
2009-04-23 04:37:00,1.5129,1.513,1.5126,1.513,71600000.0
2009-04-23 04:38:00,1.51295,1.51315,1.51295,1.51315,37200000.0
2009-04-23 04:39:00,1.5132,1.51365,1.51315,1.5135,102000000.0
2009-04-23 04:40:00,1.5135,1.5135,1.51345,1.51345,64000000.0
2009-04-23 04:41:00,1.5135,1.5135,1.5135,1.5135,11000000.0
2009-04-23 04:42:00,1.513,1.51313,1.513,1.51304,36600000.0
2009-04-23 04:43:00,1.5135,1.5135,1.51345,1.51345,22400000.0
2009-04-23 04:44:00,1.5135,1.51355,1.51345,1.5135,43800000.0
2009-04-23 04:45:00,1.5135,1.5135,1.5135,1.5135,1000000.0
2009-04-23 04:46:00,1.51345,1.5135,1.51345,1.51345,10200000.0
2009-04-23 04:47:00,1.5135,1.5135,1.51325,1.5134,65800000.0
2009-04-23 04:48:00,1.5133,1.51335,1.51325,1.5133,110300000.0
2009-04-23 04:49:00,1.5132,1.5133,1.51305,1.5131,184500000.0
2009-04-23 04:50:00,1.51305,1.51305,1.513,1.51305,106000000.0
2009-04-23 04:51:00,1.513,1.5131,1.513,1.513,83200000.0
2009-04-23 04:52:00,1.51305,1.5131,1.513,1.513,17000000.0
2009-04-23 04:53:00,1.5131,1.5131,1.5131,1.5131,6400000.0
2009-04-23 04:54:00,1.51315,1.5133,1.51315,1.5133,20800000.0
2009-04-23 04:55:00,1.5133,1.51345,1.513,1.5131,50600000.0
2009-04-23 04:56:00,1.5131,1.5133,1.51305,1.5132,73600000.0
2009-04-23 04:57:00,1.51325,1.51325,1.5132,1.51325,24400000.0
2009-04-23 04:58:00,1.51325,1.51325,1.5131,1.5131,123400000.0
2009-04-23 04:59:00,1.5132,1.5133,1.5131,1.5132,81800000.0
2009-04-23 05:00:00,1.5132,1.51325,1.5132,1.5132,32600000.0
2009-04-23 05:01:00,1.51296,1.51312,1.5129,1.51302,122200000.0
2009-04-23 05:02:00,1.51315,1.5132,1.5131,1.5132,22200000.0
2009-04-23 05:03:00,1.5132,1.5132,1.5132,1.5132,33400000.0
2009-04-23 05:04:00,1.5132,1.5133,1.5132,1.5133,78600000.0
2009-04-23 05:05:00,1.5133,1.51335,1.5132,1.5133,75200000.0
2009-04-23 05:06:00,1.5133,1.5134,1.5132,1.5132,51000000.0
2009-04-23 05:07:00,1.51335,1.51335,1.51335,1.51335,1000000.0
2009-04-23 05:08:00,1.51295,1.51316,1.51295,1.51303,51200000.0
2009-04-23 05:09:00,1.51335,1.51335,1.51335,1.51335,5000000.0
2009-04-23 05:10:00,1.51335,1.51345,1.51335,1.51345,17000000.0
2009-04-23 05:11:00,1.51345,1.51345,1.5131,1.5132,22100000.0
2009-04-23 05:12:00,1.5132,1.5132,1.5132,1.5132,8400000.0
2009-04-23 05:13:00,1.5132,1.5132,1.5132,1.5132,8400000.0
2009-04-23 05:14:00,1.5132,1.5132,1.5132,1.5132,31800000.0
2009-04-23 05:15:00,1.5132,1.5132,1.5132,1.5132,26400000.0
2009-04-23 05:16:00,1.5132,1.51325,1.51315,1.51325,49000000.0
2009-04-23 05:17:00,1.5132,1.5134,1.5132,1.51325,36800000.0
2009-04-23 05:18:00,1.51325,1.5134,1.51325,1.51335,38000000.0
2009-04-23 05:19:00,1.51335,1.51335,1.5133,1.51335,27400000.0
2009-04-23 05:20:00,1.5133,1.5133,1.51325,1.51325,28000000.0
2009-04-23 05:21:00,1.51325,1.5134,1.5132,1.5134,63600000.0
2009-04-23 05:22:00,1.51335,1.51345,1.51305,1.51305,27400000.0
2009-04-23 05:23:00,1.5131,1.51315,1.5131,1.5131,16800000.0
2009-04-23 05:24:00,1.51315,1.51315,1.51315,1.51315,3200000.0
2009-04-23 05:25:00,1.51315,1.5132,1.51315,1.5132,18000000.0
2009-04-23 05:26:00,1.5132,1.5133,1.51305,1.5131,25600000.0
2009-04-23 05:27:00,1.51305,1.51315,1.51305,1.51305,31400000.0
2009-04-23 05:28:00,1.51305,1.5134,1.51305,1.5133,93600000.0
2009-04-23 05:29:00,1.5133,1.51355,1.51325,1.5134,115200000.0
2009-04-23 05:30:00,1.5134,1.5134,1.51305,1.51315,29000000.0
2009-04-23 05:31:00,1.51315,1.5132,1.51315,1.5132,8400000.0
2009-04-23 05:32:00,1.5132,1.51335,1.5132,1.5133,21400000.0
2009-04-23 05:33:00,1.5132,1.51345,1.5132,1.51335,42800000.0
2009-04-23 05:34:00,1.5134,1.5134,1.5133,1.5133,16000000.0
2009-04-23 05:35:00,1.51325,1.51325,1.5131,1.51315,39200000.0
2009-04-23 05:36:00,1.51315,1.51315,1.5131,1.5131,6200000.0
2009-04-23 05:37:00,1.51315,1.51315,1.51305,1.5131,16600000.0
2009-04-23 05:38:00,1.51305,1.5131,1.51305,1.5131,9200000.0
2009-04-23 05:39:00,1.5131,1.51325,1.51305,1.5132,40800000.0
2009-04-23 05:40:00,1.51315,1.5132,1.51315,1.51315,3000000.0
2009-04-23 05:41:00,1.51315,1.51315,1.513,1.513,56600000.0
2009-04-23 05:42:00,1.513,1.51305,1.513,1.513,24400000.0
2009-04-23 05:43:00,1.51305,1.51305,1.51305,1.51305,7400000.0
2009-04-23 05:44:00,1.51305,1.51325,1.51305,1.51325,16600000.0
2009-04-23 05:45:00,1.51325,1.51335,1.51325,1.5133,8000000.0
2009-04-23 05:46:00,1.5133,1.51335,1.5133,1.51335,30600000.0
2009-04-23 05:47:00,1.51345,1.5138,1.51335,1.5138,65400000.0
2009-04-23 05:48:00,1.5137,1.51385,1.5137,1.5137,83800000.0
2009-04-23 05:49:00,1.5137,1.51375,1.51335,1.51355,127800000.0
2009-04-23 05:50:00,1.51355,1.51355,1.5134,1.51345,69600000.0
2009-04-23 05:51:00,1.5135,1.5135,1.5135,1.5135,12600000.0
2009-04-23 05:52:00,1.5135,1.51365,1.5135,1.51355,31800000.0
2009-04-23 05:53:00,1.51355,1.51365,1.5135,1.51355,106400000.0
2009-04-23 05:54:00,1.5136,1.5137,1.5136,1.5137,30200000.0
2009-04-23 05:55:00,1.51375,1.5139,1.5137,1.5138,123100000.0
2009-04-23 05:56:00,1.51385,1.5139,1.5136,1.5138,109700000.0
2009-04-23 05:57:00,1.5138,1.51405,1.5138,1.514,83200000.0
2009-04-23 05:58:00,1.514,1.514,1.5138,1.5138,50400000.0
2009-04-23 05:59:00,1.5138,1.5139,1.5138,1.5139,52800000.0
2009-04-23 06:00:00,1.5139,1.5139,1.5139,1.5139,10400000.0
2009-04-23 06:01:00,1.5139,1.51405,1.5139,1.514,75000000.0
2009-04-23 06:02:00,1.514,1.514,1.5138,1.51395,122000000.0
2009-04-23 06:03:00,1.5138,1.51387,1.51371,1.51375,104600000.0
2009-04-23 06:04:00,1.5139,1.51395,1.51375,1.5138,87800000.0
2009-04-23 06:05:00,1.51375,1.51385,1.51365,1.5138,120800000.0
2009-04-23 06:06:00,1.5138,1.51385,1.51365,1.51365,64600000.0
2009-04-23 06:07:00,1.5138,1.5138,1.5135,1.5138,101200000.0
2009-04-23 06:08:00,1.51375,1.51375,1.5135,1.5136,33600000.0
2009-04-23 06:09:00,1.5136,1.5139,1.5136,1.5139,63000000.0
2009-04-23 06:10:00,1.5138,1.51385,1.5136,1.5136,71800000.0
2009-04-23 06:11:00,1.51375,1.514,1.51375,1.5139,109200000.0
2009-04-23 06:12:00,1.5139,1.51395,1.5139,1.5139,19800000.0
2009-04-23 06:13:00,1.5138,1.51415,1.5138,1.514,69400000.0
2009-04-23 06:14:00,1.514,1.514,1.5138,1.5138,37000000.0
2009-04-23 06:15:00,1.5138,1.5138,1.5138,1.5138,2000000.0
2009-04-23 06:16:00,1.5138,1.5138,1.51355,1.51375,88200000.0
2009-04-23 06:17:00,1.51365,1.5137,1.51365,1.51365,15400000.0
2009-04-23 06:18:00,1.5138,1.5138,1.51365,1.5138,44600000.0
2009-04-23 06:19:00,1.5138,1.5138,1.51375,1.51375,14800000.0
2009-04-23 06:20:00,1.5137,1.5137,1.5137,1.5137,11600000.0
2009-04-23 06:21:00,1.5137,1.51375,1.5136,1.5136,60800000.0
2009-04-23 06:22:00,1.5136,1.51365,1.51355,1.51355,21200000.0
2009-04-23 06:23:00,1.5135,1.51355,1.5135,1.51355,10600000.0
2009-04-23 06:24:00,1.5136,1.5137,1.51355,1.5137,27400000.0
2009-04-23 06:25:00,1.51365,1.51375,1.51365,1.51365,23200000.0
2009-04-23 06:26:00,1.5136,1.51365,1.51355,1.5136,26600000.0
2009-04-23 06:27:00,1.51365,1.51365,1.51355,1.5136,122800000.0
2009-04-23 06:28:00,1.5136,1.51365,1.5136,1.5136,28600000.0
2009-04-23 06:29:00,1.51365,1.51365,1.5135,1.5136,110000000.0
2009-04-23 06:30:00,1.5136,1.51365,1.51355,1.51365,22200000.0
2009-04-23 06:31:00,1.51365,1.5138,1.51365,1.5138,37000000.0
2009-04-23 06:32:00,1.5138,1.5138,1.51375,1.51375,46600000.0
2009-04-23 06:33:00,1.5137,1.5141,1.5137,1.514,66000000.0
2009-04-23 06:34:00,1.5141,1.51415,1.514,1.514,66400000.0
2009-04-23 06:35:00,1.514,1.51415,1.514,1.514,75800000.0
2009-04-23 06:36:00,1.5141,1.5147,1.5141,1.5146,77800000.0
2009-04-23 06:37:00,1.5146,1.51475,1.51455,1.51475,51100000.0
2009-04-23 06:38:00,1.51465,1.51475,1.5144,1.5145,59800000.0
2009-04-23 06:39:00,1.5145,1.5147,1.5145,1.5146,86200000.0
2009-04-23 06:40:00,1.5146,1.51465,1.5145,1.51465,76600000.0
2009-04-23 06:41:00,1.5146,1.5146,1.51455,1.5146,13800000.0
2009-04-23 06:42:00,1.51455,1.5147,1.51455,1.5146,23000000.0
2009-04-23 06:43:00,1.5146,1.5148,1.51445,1.5146,69800000.0
2009-04-23 06:44:00,1.51465,1.51465,1.51445,1.5145,104000000.0
2009-04-23 06:45:00,1.51475,1.51475,1.5146,1.5146,55800000.0
2009-04-23 06:46:00,1.51465,1.51465,1.5146,1.5146,11600000.0
2009-04-23 06:47:00,1.51455,1.51455,1.5145,1.5145,40600000.0
2009-04-23 06:48:00,1.51455,1.51455,1.51435,1.51435,59800000.0
2009-04-23 06:49:00,1.51435,1.5147,1.51435,1.5146,129600000.0
2009-04-23 06:50:00,1.51445,1.51455,1.5144,1.51445,82800000.0
2009-04-23 06:51:00,1.5146,1.5146,1.5144,1.51445,58600000.0
2009-04-23 06:52:00,1.51445,1.5147,1.51445,1.5145,60200000.0
2009-04-23 06:53:00,1.5144,1.5145,1.5144,1.5145,57400000.0
2009-04-23 06:54:00,1.5145,1.5145,1.51445,1.5145,12600000.0
2009-04-23 06:55:00,1.51445,1.51445,1.5144,1.5144,14800000.0
2009-04-23 06:56:00,1.5144,1.5144,1.5142,1.51425,40000000.0
2009-04-23 06:57:00,1.5142,1.51425,1.5142,1.51425,11600000.0
2009-04-23 06:58:00,1.5143,1.51455,1.5142,1.5144,154000000.0
2009-04-23 06:59:00,1.51435,1.51435,1.514,1.5142,121000000.0
2009-04-23 07:00:00,1.5142,1.51425,1.51415,1.51415,4000000.0
2009-04-23 07:01:00,1.51415,1.5142,1.51415,1.5142,14600000.0
2009-04-23 07:02:00,1.51425,1.5143,1.5141,1.5143,128200000.0
2009-04-23 07:03:00,1.5143,1.51435,1.51425,1.51435,55000000.0
2009-04-23 07:04:00,1.5144,1.51455,1.5142,1.5142,104200000.0
2009-04-23 07:05:00,1.5141,1.51415,1.5141,1.51415,59200000.0
2009-04-23 07:06:00,1.5142,1.51425,1.5141,1.5142,60400000.0
2009-04-23 07:07:00,1.51425,1.5146,1.5141,1.51455,105200000.0
2009-04-23 07:08:00,1.51445,1.51445,1.51405,1.5144,106000000.0
2009-04-23 07:09:00,1.5144,1.5145,1.51425,1.5145,52200000.0
2009-04-23 07:10:00,1.5146,1.5146,1.51405,1.51435,159000000.0
2009-04-23 07:11:00,1.51435,1.5144,1.51425,1.51435,58200000.0
2009-04-23 07:12:00,1.5143,1.51435,1.5142,1.5143,51200000.0
2009-04-23 07:13:00,1.51425,1.51435,1.51425,1.5143,29600000.0
2009-04-23 07:14:00,1.5143,1.51435,1.51425,1.51425,34200000.0
2009-04-23 07:15:00,1.51435,1.51455,1.51415,1.51415,160200000.0
2009-04-23 07:16:00,1.5141,1.5142,1.5141,1.5141,95400000.0
2009-04-23 07:17:00,1.5142,1.51425,1.51405,1.51425,55600000.0
2009-04-23 07:18:00,1.5142,1.5142,1.5138,1.51395,95600000.0
2009-04-23 07:19:00,1.51395,1.5142,1.51395,1.5141,112600000.0
2009-04-23 07:20:00,1.51415,1.5143,1.51415,1.51425,106400000.0
2009-04-23 07:21:00,1.5142,1.51435,1.5142,1.51435,118600000.0
2009-04-23 07:22:00,1.5143,1.51435,1.51425,1.5143,78200000.0
2009-04-23 07:23:00,1.5143,1.5144,1.5141,1.5141,127400000.0
2009-04-23 07:24:00,1.5141,1.51435,1.5141,1.51435,112400000.0
2009-04-23 07:25:00,1.51435,1.51445,1.51435,1.5144,103600000.0
2009-04-23 07:26:00,1.51445,1.5147,1.51425,1.5144,133800000.0
2009-04-23 07:27:00,1.51445,1.51455,1.5141,1.51425,63000000.0
2009-04-23 07:28:00,1.51425,1.5144,1.51425,1.51435,89200000.0
2009-04-23 07:29:00,1.51435,1.5146,1.51435,1.5146,47600000.0
2009-04-23 07:30:00,1.5146,1.51465,1.51455,1.51465,130000000.0
2009-04-23 07:31:00,1.5146,1.51465,1.5146,1.51465,42400000.0
2009-04-23 07:32:00,1.5147,1.51485,1.5146,1.5146,88400000.0
2009-04-23 07:33:00,1.5146,1.5149,1.51455,1.5146,104800000.0
2009-04-23 07:34:00,1.51455,1.51485,1.5145,1.51465,90000000.0
2009-04-23 07:35:00,1.51475,1.51525,1.51465,1.515,184200000.0
2009-04-23 07:36:00,1.515,1.5151,1.51435,1.5149,195600000.0
2009-04-23 07:37:00,1.5149,1.5149,1.5144,1.5146,217000000.0
2009-04-23 07:38:00,1.5146,1.51475,1.5146,1.51465,84800000.0
2009-04-23 07:39:00,1.5147,1.51495,1.51455,1.51465,249600000.0
2009-04-23 07:40:00,1.51465,1.51485,1.51455,1.5147,196800000.0
2009-04-23 07:41:00,1.5147,1.51485,1.5146,1.5146,310800000.0
2009-04-23 07:42:00,1.5145,1.5153,1.5144,1.5147,274200000.0
2009-04-23 07:43:00,1.51465,1.51465,1.5144,1.5146,194800000.0
2009-04-23 07:44:00,1.5146,1.51495,1.5146,1.5149,243400000.0
2009-04-23 07:45:00,1.5149,1.5153,1.5147,1.5152,156800000.0
2009-04-23 07:46:00,1.5151,1.5151,1.515,1.5151,199200000.0
2009-04-23 07:47:00,1.5151,1.5151,1.51485,1.51485,134600000.0
2009-04-23 07:48:00,1.5149,1.5149,1.5146,1.51465,323600000.0
2009-04-23 07:49:00,1.5146,1.51465,1.5143,1.5145,388200000.0
2009-04-23 07:50:00,1.51455,1.5152,1.5145,1.5151,153600000.0
2009-04-23 07:51:00,1.5151,1.5156,1.515,1.5156,206600000.0
2009-04-23 07:52:00,1.5155,1.51565,1.51505,1.5151,164600000.0
2009-04-23 07:53:00,1.51505,1.5155,1.5146,1.51505,215200000.0
2009-04-23 07:54:00,1.51505,1.51505,1.5145,1.515,195600000.0
2009-04-23 07:55:00,1.515,1.5152,1.5144,1.515,144200000.0
2009-04-23 07:56:00,1.515,1.515,1.51475,1.51485,123000000.0
2009-04-23 07:57:00,1.51485,1.5151,1.5147,1.51495,133000000.0
2009-04-23 07:58:00,1.51495,1.51495,1.51445,1.5146,204800000.0
2009-04-23 07:59:00,1.5146,1.5148,1.5144,1.5147,196600000.0
2009-04-23 08:00:00,1.5147,1.5148,1.5145,1.51455,219200000.0
2009-04-23 08:01:00,1.5145,1.51465,1.51445,1.51465,260400000.0
2009-04-23 08:02:00,1.5146,1.51475,1.51455,1.51455,274200000.0
2009-04-23 08:03:00,1.51465,1.51465,1.5145,1.5146,216800001.0
2009-04-23 08:04:00,1.5146,1.51475,1.51455,1.51455,106600000.0
2009-04-23 08:05:00,1.5146,1.51475,1.51455,1.5147,64800000.0
2009-04-23 08:06:00,1.5147,1.5147,1.51445,1.5145,185000000.0
2009-04-23 08:07:00,1.51455,1.5147,1.51445,1.51445,269400000.0
2009-04-23 08:08:00,1.51465,1.51475,1.5144,1.5146,254600000.0
2009-04-23 08:09:00,1.51455,1.5148,1.51445,1.5145,216800000.0
2009-04-23 08:10:00,1.5145,1.51485,1.5144,1.51485,159200000.0
2009-04-23 08:11:00,1.5148,1.51495,1.5147,1.5148,70000000.0
2009-04-23 08:12:00,1.5148,1.51485,1.51475,1.51485,95400000.0
2009-04-23 08:13:00,1.51485,1.515,1.51475,1.5148,109000000.0
2009-04-23 08:14:00,1.51485,1.51495,1.51475,1.51485,85200000.0
2009-04-23 08:15:00,1.5149,1.5153,1.51485,1.515,164800000.0
2009-04-23 08:16:00,1.51515,1.51705,1.51505,1.5164,302400000.0
2009-04-23 08:17:00,1.5163,1.51705,1.5163,1.51665,240600000.0
2009-04-23 08:18:00,1.5166,1.5173,1.51655,1.5173,266400000.0
2009-04-23 08:19:00,1.5173,1.51735,1.51645,1.51645,214600000.0
2009-04-23 08:20:00,1.5165,1.51705,1.5165,1.51705,115400000.0
2009-04-23 08:21:00,1.517,1.517,1.51625,1.51645,283600000.0
2009-04-23 08:22:00,1.51655,1.51655,1.5163,1.5163,346200000.0
2009-04-23 08:23:00,1.5163,1.5166,1.5163,1.5165,175000000.0
2009-04-23 08:24:00,1.5165,1.51665,1.5164,1.5165,180200000.0
2009-04-23 08:25:00,1.5165,1.51655,1.51635,1.51635,142400000.0
2009-04-23 08:26:00,1.51635,1.51665,1.51625,1.5163,273000000.0
2009-04-23 08:27:00,1.5163,1.5165,1.5163,1.5164,256200000.0
2009-04-23 08:28:00,1.51635,1.51685,1.5163,1.51675,236000000.0
2009-04-23 08:29:00,1.51665,1.517,1.5166,1.51685,145400000.0
2009-04-23 08:30:00,1.5169,1.5174,1.5168,1.51725,202400000.0
2009-04-23 08:31:00,1.51725,1.51755,1.5171,1.51745,211800000.0
2009-04-23 08:32:00,1.5175,1.5176,1.517,1.5171,231200000.0
2009-04-23 08:33:00,1.5171,1.51725,1.5169,1.5171,272800000.0
2009-04-23 08:34:00,1.5171,1.5173,1.5171,1.5171,186800000.0
2009-04-23 08:35:00,1.51715,1.51715,1.5169,1.517,276600000.0
2009-04-23 08:36:00,1.517,1.517,1.51665,1.51675,369000000.0
2009-04-23 08:37:00,1.51665,1.5168,1.5165,1.5165,247000000.0
2009-04-23 08:38:00,1.5165,1.5167,1.5165,1.5167,75400000.0
2009-04-23 08:39:00,1.5167,1.51695,1.51665,1.5168,90400000.0
2009-04-23 08:40:00,1.5168,1.5169,1.5166,1.5169,191800000.0
2009-04-23 08:41:00,1.5169,1.5169,1.51655,1.5167,170600000.0
2009-04-23 08:42:00,1.5167,1.5168,1.51655,1.5166,208000000.0
2009-04-23 08:43:00,1.51665,1.5168,1.5166,1.5167,131400000.0
2009-04-23 08:44:00,1.5167,1.5167,1.5166,1.5166,139600000.0
2009-04-23 08:45:00,1.5166,1.517,1.5165,1.517,154400000.0
2009-04-23 08:46:00,1.51675,1.517,1.5167,1.517,132400000.0
2009-04-23 08:47:00,1.517,1.51725,1.517,1.51725,128200000.0
2009-04-23 08:48:00,1.51715,1.5172,1.51665,1.51675,221800000.0
2009-04-23 08:49:00,1.51675,1.517,1.5164,1.5164,173600000.0
2009-04-23 08:50:00,1.51645,1.5165,1.51645,1.5165,118000000.0
2009-04-23 08:51:00,1.5165,1.5165,1.51645,1.51645,20400000.0
2009-04-23 08:52:00,1.5164,1.5164,1.5163,1.5164,140800000.0
2009-04-23 08:53:00,1.5164,1.5167,1.51635,1.51655,206000000.0
2009-04-23 08:54:00,1.51655,1.5166,1.51635,1.5164,66000000.0
2009-04-23 08:55:00,1.5163,1.5163,1.516,1.5161,92000000.0
2009-04-23 08:56:00,1.5161,1.51635,1.5161,1.5162,160600000.0
2009-04-23 08:57:00,1.5162,1.51625,1.51605,1.5161,153000000.0
2009-04-23 08:58:00,1.51625,1.51685,1.5161,1.51625,160500000.0
2009-04-23 08:59:00,1.51625,1.5166,1.51625,1.5164,178200000.0
2009-04-23 09:00:00,1.51645,1.51685,1.51595,1.5163,245800000.0
2009-04-23 09:01:00,1.51635,1.5165,1.516,1.5162,192400000.0
2009-04-23 09:02:00,1.5162,1.517,1.51615,1.517,286200000.0
2009-04-23 09:03:00,1.517,1.5173,1.51695,1.51695,295600000.0
2009-04-23 09:04:00,1.5169,1.51705,1.5169,1.517,184800000.0
2009-04-23 09:05:00,1.517,1.5172,1.5169,1.5169,149400000.0
2009-04-23 09:06:00,1.5169,1.517,1.51665,1.5167,117200000.0
2009-04-23 09:07:00,1.5168,1.5168,1.5167,1.5167,126800000.0
2009-04-23 09:08:00,1.5167,1.51675,1.51665,1.5167,45200000.0
2009-04-23 09:09:00,1.5167,1.51715,1.5167,1.5169,265600000.0
2009-04-23 09:10:00,1.5169,1.5171,1.5169,1.51705,279000000.0
2009-04-23 09:11:00,1.5171,1.5172,1.51705,1.5172,52100000.0
2009-04-23 09:12:00,1.51715,1.51805,1.5171,1.51805,162000000.0
2009-04-23 09:13:00,1.51805,1.51835,1.5178,1.5178,319600000.0
2009-04-23 09:14:00,1.5179,1.518,1.51775,1.518,124900000.0
2009-04-23 09:15:00,1.518,1.518,1.5179,1.518,26500000.0
2009-04-23 09:16:00,1.518,1.51815,1.5177,1.5181,143000000.0
2009-04-23 09:17:00,1.5181,1.51815,1.51795,1.5181,136800000.0
2009-04-23 09:18:00,1.5181,1.51825,1.51805,1.5182,73800000.0
2009-04-23 09:19:00,1.5182,1.5183,1.5182,1.5183,45400000.0
2009-04-23 09:20:00,1.5183,1.5183,1.5179,1.51815,208800000.0
2009-04-23 09:21:00,1.5182,1.5184,1.518,1.5183,438400000.0
2009-04-23 09:22:00,1.5183,1.51845,1.51815,1.5184,134600000.0
2009-04-23 09:23:00,1.5184,1.5184,1.5182,1.5182,180000000.0
2009-04-23 09:24:00,1.5182,1.5183,1.5182,1.5183,35400000.0
2009-04-23 09:25:00,1.5183,1.51835,1.5178,1.5178,166000000.0
2009-04-23 09:26:00,1.5178,1.5181,1.5175,1.51765,193600000.0
2009-04-23 09:27:00,1.5176,1.5178,1.5175,1.5175,266200000.0
2009-04-23 09:28:00,1.51755,1.51835,1.51755,1.5181,220000000.0
2009-04-23 09:29:00,1.5181,1.51835,1.5177,1.5178,235200000.0
2009-04-23 09:30:00,1.5178,1.518,1.51765,1.518,246400000.0
2009-04-23 09:31:00,1.5179,1.51825,1.5177,1.5178,178200000.0
2009-04-23 09:32:00,1.5178,1.5178,1.51705,1.5172,253400000.0
2009-04-23 09:33:00,1.5172,1.5174,1.5171,1.5173,452600000.0
2009-04-23 09:34:00,1.5173,1.5175,1.51705,1.51705,262200000.0
2009-04-23 09:35:00,1.51705,1.5171,1.51665,1.51665,180800000.0
2009-04-23 09:36:00,1.51675,1.51695,1.51675,1.51695,115200000.0
2009-04-23 09:37:00,1.5169,1.5173,1.51685,1.51715,208800000.0
2009-04-23 09:38:00,1.5171,1.5173,1.5171,1.51725,79600000.0
2009-04-23 09:39:00,1.51725,1.5174,1.5172,1.5173,93200000.0
2009-04-23 09:40:00,1.5173,1.51765,1.51725,1.5174,119800000.0
2009-04-23 09:41:00,1.5174,1.5174,1.5167,1.51675,203800000.0
2009-04-23 09:42:00,1.5169,1.5171,1.51675,1.5169,147600000.0
2009-04-23 09:43:00,1.5169,1.5173,1.5169,1.5173,160400000.0
2009-04-23 09:44:00,1.5173,1.5179,1.51725,1.51735,216400000.0
2009-04-23 09:45:00,1.5173,1.5177,1.51725,1.51755,165000000.0
2009-04-23 09:46:00,1.5176,1.5178,1.51755,1.5178,185200000.0
2009-04-23 09:47:00,1.5178,1.5178,1.5174,1.5177,154200000.0
2009-04-23 09:48:00,1.5176,1.51785,1.51745,1.5176,137400000.0
2009-04-23 09:49:00,1.5176,1.5178,1.5176,1.5178,124400000.0
2009-04-23 09:50:00,1.51775,1.5178,1.5176,1.5177,223000000.0
2009-04-23 09:51:00,1.5177,1.5178,1.51755,1.51765,192600000.0
2009-04-23 09:52:00,1.5178,1.5179,1.5176,1.51785,102600000.0
2009-04-23 09:53:00,1.5179,1.5183,1.5179,1.51825,255800000.0
2009-04-23 09:54:00,1.51825,1.51835,1.518,1.51815,271200000.0
2009-04-23 09:55:00,1.5182,1.5184,1.5181,1.5181,182599999.0
2009-04-23 09:56:00,1.5181,1.51845,1.5178,1.5178,253800000.0
2009-04-23 09:57:00,1.51765,1.5181,1.5176,1.5181,195000000.0
2009-04-23 09:58:00,1.51805,1.5183,1.51795,1.518,231400000.0
2009-04-23 09:59:00,1.51795,1.51845,1.51795,1.5184,138600000.0
2009-04-23 10:00:00,1.51835,1.51845,1.5181,1.5181,90800000.0
2009-04-23 10:01:00,1.51785,1.5181,1.5178,1.518,165200000.0
2009-04-23 10:02:00,1.518,1.5182,1.5178,1.5181,162800000.0
2009-04-23 10:03:00,1.5181,1.5181,1.5179,1.518,158000000.0
2009-04-23 10:04:00,1.518,1.5181,1.518,1.518,253600000.0
2009-04-23 10:05:00,1.5181,1.5182,1.518,1.518,114600000.0
2009-04-23 10:06:00,1.518,1.5183,1.51795,1.5182,166800000.0
2009-04-23 10:07:00,1.5182,1.5184,1.5182,1.5184,99200000.0
2009-04-23 10:08:00,1.51835,1.5185,1.51805,1.51835,284200000.0
2009-04-23 10:09:00,1.5183,1.5184,1.51795,1.5182,196600000.0
2009-04-23 10:10:00,1.5182,1.5185,1.51815,1.5185,96200000.0
2009-04-23 10:11:00,1.51845,1.51845,1.51825,1.5183,95000000.0
2009-04-23 10:12:00,1.5183,1.5184,1.5183,1.51835,27800000.0
2009-04-23 10:13:00,1.51825,1.5184,1.51825,1.5183,130600000.0
2009-04-23 10:14:00,1.5183,1.5185,1.5183,1.5184,100000000.0
2009-04-23 10:15:00,1.5184,1.51855,1.51835,1.5185,72800000.0
2009-04-23 10:16:00,1.5185,1.5187,1.5185,1.5186,132000000.0
2009-04-23 10:17:00,1.51865,1.51865,1.5185,1.5185,110900000.0
2009-04-23 10:18:00,1.5186,1.5187,1.51845,1.5186,223000000.0
2009-04-23 10:19:00,1.5186,1.5186,1.5185,1.5185,111400000.0
2009-04-23 10:20:00,1.5185,1.51865,1.5185,1.5186,144800000.0
2009-04-23 10:21:00,1.51865,1.5187,1.5185,1.51865,77200000.0
2009-04-23 10:22:00,1.5186,1.5187,1.51845,1.5185,202800000.0
2009-04-23 10:23:00,1.5186,1.51865,1.5185,1.5186,81000000.0
2009-04-23 10:24:00,1.51865,1.51925,1.51865,1.5191,184400000.0
2009-04-23 10:25:00,1.5191,1.51935,1.51885,1.51925,253000000.0
2009-04-23 10:26:00,1.5192,1.5192,1.519,1.5191,45800000.0
2009-04-23 10:27:00,1.5191,1.5197,1.5191,1.51955,410999995.0
2009-04-23 10:28:00,1.51955,1.51955,1.5192,1.51945,143600000.0
2009-04-23 10:29:00,1.5195,1.51975,1.5195,1.5196,224200000.0
2009-04-23 10:30:00,1.51955,1.5197,1.51945,1.51955,186600000.0
2009-04-23 10:31:00,1.51955,1.5196,1.5193,1.5194,172000000.0
2009-04-23 10:32:00,1.51935,1.51965,1.5193,1.5193,180000000.0
2009-04-23 10:33:00,1.51925,1.5195,1.51915,1.51925,276800000.0
2009-04-23 10:34:00,1.51925,1.5193,1.5192,1.5193,270200000.0
2009-04-23 10:35:00,1.5193,1.5195,1.51875,1.5188,162200000.0
2009-04-23 10:36:00,1.5188,1.51885,1.5183,1.5184,225800000.0
2009-04-23 10:37:00,1.5184,1.51865,1.5184,1.5186,143200000.0
2009-04-23 10:38:00,1.5187,1.5188,1.5185,1.5186,141400000.0
2009-04-23 10:39:00,1.5187,1.5188,1.51845,1.51855,307000000.0
2009-04-23 10:40:00,1.5186,1.5189,1.5185,1.5189,146000000.0
2009-04-23 10:41:00,1.5188,1.519,1.51865,1.51875,97200000.0
2009-04-23 10:42:00,1.51875,1.51885,1.51865,1.5187,124000000.0
2009-04-23 10:43:00,1.51865,1.5187,1.5186,1.5187,115800000.0
2009-04-23 10:44:00,1.5187,1.51885,1.51865,1.51875,113600000.0
2009-04-23 10:45:00,1.5187,1.519,1.51865,1.5189,222600000.0
2009-04-23 10:46:00,1.5189,1.519,1.5188,1.5188,52400000.0
2009-04-23 10:47:00,1.5188,1.5188,1.5186,1.5186,110800000.0
2009-04-23 10:48:00,1.5186,1.5189,1.5185,1.51885,199800000.0
2009-04-23 10:49:00,1.51885,1.5189,1.5185,1.5186,167200000.0
2009-04-23 10:50:00,1.5186,1.5188,1.51845,1.5185,178300000.0
2009-04-23 10:51:00,1.51845,1.5186,1.5181,1.5181,201400000.0
2009-04-23 10:52:00,1.51815,1.51885,1.5181,1.5187,245400000.0
2009-04-23 10:53:00,1.5188,1.519,1.51855,1.51855,260200000.0
2009-04-23 10:54:00,1.5185,1.5186,1.5185,1.5186,161000000.0
2009-04-23 10:55:00,1.5186,1.5187,1.5185,1.5185,367600000.0
2009-04-23 10:56:00,1.5186,1.51885,1.5185,1.5186,195000000.0
2009-04-23 10:57:00,1.5186,1.51875,1.5185,1.5185,188600000.0
2009-04-23 10:58:00,1.51855,1.51885,1.51855,1.5188,141800000.0
2009-04-23 10:59:00,1.5187,1.51945,1.5187,1.5191,152800000.0
2009-04-23 11:00:00,1.51905,1.5191,1.5185,1.5188,262400000.0
2009-04-23 11:01:00,1.51875,1.51935,1.518,1.5193,330800000.0
2009-04-23 11:02:00,1.5193,1.51945,1.51905,1.51915,202600000.0
2009-04-23 11:03:00,1.5193,1.5194,1.518,1.518,278400000.0
2009-04-23 11:04:00,1.518,1.51805,1.5167,1.5171,251400000.0
2009-04-23 11:05:00,1.5171,1.5173,1.51585,1.5159,370000000.0
2009-04-23 11:06:00,1.5159,1.51685,1.5159,1.5163,349300000.0
2009-04-23 11:07:00,1.5163,1.5167,1.5155,1.5155,365700000.0
2009-04-23 11:08:00,1.51565,1.5163,1.5154,1.5163,326900000.0
2009-04-23 11:09:00,1.5162,1.5168,1.5162,1.5166,298000000.0
2009-04-23 11:10:00,1.5166,1.517,1.51635,1.517,299000000.0
2009-04-23 11:11:00,1.517,1.5172,1.51635,1.5166,323000000.0
2009-04-23 11:12:00,1.5166,1.5178,1.51655,1.5178,272800000.0
2009-04-23 11:13:00,1.51785,1.51785,1.517,1.517,246400000.0
2009-04-23 11:14:00,1.517,1.5171,1.51665,1.517,243400000.0
2009-04-23 11:15:00,1.51685,1.51685,1.51645,1.5165,243800000.0
2009-04-23 11:16:00,1.51635,1.5164,1.516,1.51605,238800000.0
2009-04-23 11:17:00,1.51605,1.5165,1.516,1.5162,234400000.0
2009-04-23 11:18:00,1.5162,1.5162,1.516,1.5162,207400000.0
2009-04-23 11:19:00,1.5162,1.5163,1.5157,1.5158,228400000.0
2009-04-23 11:20:00,1.5158,1.51595,1.5157,1.5158,172200000.0
2009-04-23 11:21:00,1.51585,1.5161,1.51585,1.516,183600000.0
2009-04-23 11:22:00,1.516,1.51615,1.5157,1.5158,194000000.0
2009-04-23 11:23:00,1.5158,1.5158,1.5153,1.5155,267999999.0
2009-04-23 11:24:00,1.5155,1.51565,1.5154,1.51565,135000000.0
2009-04-23 11:25:00,1.5153,1.51545,1.5153,1.51535,136000000.0
2009-04-23 11:26:00,1.51535,1.51545,1.51525,1.5154,196000000.0
2009-04-23 11:27:00,1.51545,1.51585,1.5152,1.51535,256400000.0
2009-04-23 11:28:00,1.5154,1.51545,1.51485,1.5152,340600000.0
2009-04-23 11:29:00,1.5152,1.5157,1.5152,1.51555,193800000.0
2009-04-23 11:30:00,1.51555,1.5156,1.5154,1.5155,208800000.0
2009-04-23 11:31:00,1.51545,1.5158,1.5154,1.51575,226200000.0
2009-04-23 11:32:00,1.51575,1.5162,1.51575,1.5162,167000000.0
2009-04-23 11:33:00,1.51625,1.51625,1.51585,1.516,201400000.0
2009-04-23 11:34:00,1.516,1.51625,1.5158,1.51625,193400000.0
2009-04-23 11:35:00,1.51625,1.5163,1.516,1.5162,283000000.0
2009-04-23 11:36:00,1.5162,1.51635,1.51605,1.5163,306600000.0
2009-04-23 11:37:00,1.51635,1.51645,1.5162,1.51635,126600000.0
2009-04-23 11:38:00,1.5163,1.51645,1.5157,1.5157,340400000.0
2009-04-23 11:39:00,1.51575,1.516,1.5154,1.5154,525600000.0
2009-04-23 11:40:00,1.5154,1.51555,1.5152,1.5153,258200000.0
2009-04-23 11:41:00,1.5152,1.51545,1.5152,1.5153,365200000.0
2009-04-23 11:42:00,1.5153,1.5155,1.5153,1.5154,206000000.0
2009-04-23 11:43:00,1.51535,1.51555,1.5153,1.51545,219400000.0
2009-04-23 11:44:00,1.5155,1.51555,1.5153,1.5155,342200000.0
2009-04-23 11:45:00,1.5154,1.51575,1.51535,1.51565,343200000.0
2009-04-23 11:46:00,1.5158,1.516,1.5157,1.51585,276000000.0
2009-04-23 11:47:00,1.51585,1.516,1.5155,1.5157,164500000.0
2009-04-23 11:48:00,1.51555,1.51595,1.5155,1.5159,179000000.0
2009-04-23 11:49:00,1.51585,1.516,1.5157,1.5159,138800000.0
2009-04-23 11:50:00,1.51595,1.51595,1.5158,1.51585,141200000.0
2009-04-23 11:51:00,1.51585,1.5159,1.51565,1.51575,227400000.0
2009-04-23 11:52:00,1.5157,1.5157,1.5154,1.5155,269400000.0
2009-04-23 11:53:00,1.5155,1.51575,1.5154,1.51575,315600000.0
2009-04-23 11:54:00,1.5159,1.5161,1.51575,1.5159,272000000.0
2009-04-23 11:55:00,1.51585,1.51595,1.51585,1.51585,349000000.0
2009-04-23 11:56:00,1.5159,1.516,1.51565,1.516,62000000.0
2009-04-23 11:57:00,1.51595,1.5161,1.5158,1.51595,203000000.0
2009-04-23 11:58:00,1.51595,1.51605,1.51585,1.51605,142600000.0
2009-04-23 11:59:00,1.516,1.51695,1.51585,1.51695,246800000.0
2009-04-23 12:00:00,1.51695,1.51695,1.5164,1.5164,217800000.0
2009-04-23 12:01:00,1.5164,1.5164,1.51595,1.51635,234600000.0
2009-04-23 12:02:00,1.51625,1.51685,1.51625,1.5168,273200000.0
2009-04-23 12:03:00,1.5168,1.5168,1.51675,1.5168,114800000.0
2009-04-23 12:04:00,1.5168,1.51685,1.5164,1.5166,194800000.0
2009-04-23 12:05:00,1.5166,1.51675,1.5165,1.5167,204000000.0
2009-04-23 12:06:00,1.5167,1.5167,1.5164,1.5166,184200000.0
2009-04-23 12:07:00,1.5165,1.5167,1.51625,1.51625,343400000.0
2009-04-23 12:08:00,1.51625,1.5164,1.51595,1.5161,291400000.0
2009-04-23 12:09:00,1.51615,1.51615,1.5158,1.5158,281600000.0
2009-04-23 12:10:00,1.5158,1.51615,1.51575,1.51605,329200000.0
2009-04-23 12:11:00,1.5161,1.5162,1.51605,1.5161,260200000.0
2009-04-23 12:12:00,1.5161,1.5162,1.5161,1.51615,38800000.0
2009-04-23 12:13:00,1.5162,1.5162,1.5161,1.5162,194600000.0
2009-04-23 12:14:00,1.5162,1.51655,1.51615,1.5163,103400000.0
2009-04-23 12:15:00,1.5163,1.51635,1.51535,1.51545,497800000.0
2009-04-23 12:16:00,1.51545,1.51565,1.511,1.511,366400000.0
2009-04-23 12:17:00,1.5104,1.5122,1.5079,1.5115,446000000.0
2009-04-23 12:18:00,1.5116,1.5123,1.5103,1.5117,409600000.0
2009-04-23 12:19:00,1.51175,1.51215,1.5112,1.5119,318100000.0
2009-04-23 12:20:00,1.51205,1.5127,1.51195,1.5125,395000000.0
2009-04-23 12:21:00,1.5125,1.5126,1.5121,1.5123,440600000.0
2009-04-23 12:22:00,1.5123,1.5123,1.51095,1.5122,342600000.0
2009-04-23 12:23:00,1.51205,1.5126,1.51195,1.5124,177600000.0
2009-04-23 12:24:00,1.51245,1.51255,1.512,1.5123,472799997.0
2009-04-23 12:25:00,1.51235,1.5128,1.51215,1.51235,192800000.0
2009-04-23 12:26:00,1.51245,1.51275,1.51245,1.5126,272799999.0
2009-04-23 12:27:00,1.5126,1.513,1.5126,1.51285,226000000.0
2009-04-23 12:28:00,1.51285,1.51295,1.5126,1.5126,223800000.0
2009-04-23 12:29:00,1.5127,1.5127,1.51255,1.5127,90000000.0
2009-04-23 12:30:00,1.51265,1.51275,1.51255,1.51275,67800000.0
2009-04-23 12:31:00,1.51265,1.51285,1.51215,1.5123,109400000.0
2009-04-23 12:32:00,1.51235,1.5126,1.5123,1.51245,91600000.0
2009-04-23 12:33:00,1.51235,1.5124,1.51225,1.5124,101200000.0
2009-04-23 12:34:00,1.5123,1.5123,1.5123,1.5123,55800000.0
2009-04-23 12:35:00,1.5123,1.5124,1.5122,1.5122,98600000.0
2009-04-23 12:36:00,1.5122,1.5122,1.5114,1.5117,192600000.0
2009-04-23 12:37:00,1.5117,1.51175,1.511,1.511,315000000.0
2009-04-23 12:38:00,1.5108,1.51145,1.51045,1.5112,308400000.0
2009-04-23 12:39:00,1.511,1.51135,1.511,1.5111,330600000.0
2009-04-23 12:40:00,1.5112,1.5113,1.5109,1.511,121800000.0
2009-04-23 12:41:00,1.5111,1.5112,1.5108,1.5108,347400000.0
2009-04-23 12:42:00,1.51085,1.51085,1.51055,1.5107,156800000.0
2009-04-23 12:43:00,1.51075,1.5108,1.5106,1.5107,151800000.0
2009-04-23 12:44:00,1.5106,1.51095,1.5106,1.5109,195800000.0
2009-04-23 12:45:00,1.51095,1.5111,1.51055,1.5106,275800000.0
2009-04-23 12:46:00,1.5106,1.51115,1.5105,1.51085,390800000.0
2009-04-23 12:47:00,1.51085,1.5113,1.51085,1.5113,335200000.0
2009-04-23 12:48:00,1.5113,1.5117,1.5111,1.5117,317600000.0
2009-04-23 12:49:00,1.51155,1.5116,1.5112,1.5113,216400000.0
2009-04-23 12:50:00,1.51125,1.51155,1.5112,1.5114,156200000.0
2009-04-23 12:51:00,1.5114,1.5115,1.5114,1.5114,44800000.0
2009-04-23 12:52:00,1.51135,1.5116,1.51135,1.51135,133600000.0
2009-04-23 12:53:00,1.51155,1.5119,1.51155,1.5118,66200000.0
2009-04-23 12:54:00,1.5119,1.512,1.5118,1.5119,163200000.0
2009-04-23 12:55:00,1.5119,1.512,1.5119,1.51195,21100000.0
2009-04-23 12:56:00,1.51195,1.512,1.51175,1.5118,114800000.0
2009-04-23 12:57:00,1.5119,1.51225,1.5118,1.512,172400000.0
2009-04-23 12:58:00,1.512,1.51215,1.51185,1.512,216800000.0
2009-04-23 12:59:00,1.512,1.5122,1.512,1.5122,134400000.0
2009-04-23 13:00:00,1.5123,1.51245,1.51215,1.5124,193800000.0
2009-04-23 13:01:00,1.5124,1.5124,1.5121,1.5122,69200000.0
2009-04-23 13:02:00,1.5122,1.5123,1.5122,1.5122,94000000.0
2009-04-23 13:03:00,1.5122,1.51235,1.51215,1.5122,165600000.0
2009-04-23 13:04:00,1.5123,1.5123,1.51225,1.51225,4000000.0
2009-04-23 13:05:00,1.5123,1.51235,1.5122,1.5122,82000000.0
2009-04-23 13:06:00,1.51225,1.5126,1.5121,1.5122,329600000.0
2009-04-23 13:07:00,1.5122,1.5126,1.5122,1.5126,109800000.0
2009-04-23 13:08:00,1.5125,1.51285,1.5125,1.5127,172800000.0
2009-04-23 13:09:00,1.51275,1.5132,1.51255,1.5131,175700000.0
2009-04-23 13:10:00,1.5131,1.51315,1.5129,1.513,119600000.0
2009-04-23 13:11:00,1.513,1.51335,1.51295,1.51325,187400000.0
2009-04-23 13:12:00,1.5134,1.5135,1.51325,1.5133,172200000.0
2009-04-23 13:13:00,1.5133,1.51405,1.51325,1.51355,332000000.0
2009-04-23 13:14:00,1.51365,1.51405,1.51355,1.51385,252200000.0
2009-04-23 13:15:00,1.51385,1.51405,1.5134,1.5134,216800000.0
2009-04-23 13:16:00,1.51335,1.5134,1.51315,1.51335,85800000.0
2009-04-23 13:17:00,1.51335,1.51345,1.5132,1.5132,194200000.0
2009-04-23 13:18:00,1.5132,1.51355,1.5132,1.51345,125800000.0
2009-04-23 13:19:00,1.5135,1.51365,1.5133,1.51335,211100000.0
2009-04-23 13:20:00,1.5133,1.51335,1.51325,1.5133,62200000.0
2009-04-23 13:21:00,1.5133,1.51355,1.5132,1.51345,222000000.0
2009-04-23 13:22:00,1.5134,1.5139,1.51335,1.5136,133400000.0
2009-04-23 13:23:00,1.5137,1.51405,1.5136,1.5138,159600000.0
2009-04-23 13:24:00,1.51375,1.5141,1.51375,1.5139,258600000.0
2009-04-23 13:25:00,1.51395,1.51405,1.5138,1.5138,112200000.0
2009-04-23 13:26:00,1.51375,1.5141,1.5137,1.5137,210400000.0
2009-04-23 13:27:00,1.51375,1.51395,1.51375,1.5138,72200000.0
2009-04-23 13:28:00,1.51385,1.514,1.5138,1.5138,211200000.0
2009-04-23 13:29:00,1.5138,1.5139,1.51375,1.5138,106500000.0
2009-04-23 13:30:00,1.51395,1.51395,1.51305,1.5134,167800000.0
2009-04-23 13:31:00,1.51345,1.51355,1.5133,1.5133,133800000.0
2009-04-23 13:32:00,1.5133,1.51335,1.513,1.51335,124200000.0
2009-04-23 13:33:00,1.51345,1.5136,1.51305,1.51325,142600000.0
2009-04-23 13:34:00,1.51315,1.5132,1.5131,1.5131,38800000.0
2009-04-23 13:35:00,1.51305,1.5134,1.51305,1.51325,83000000.0
2009-04-23 13:36:00,1.51325,1.51365,1.51325,1.5136,110400000.0
2009-04-23 13:37:00,1.5135,1.5136,1.5135,1.5136,55600000.0
2009-04-23 13:38:00,1.51355,1.51365,1.51335,1.5134,148100000.0
2009-04-23 13:39:00,1.5134,1.5136,1.51325,1.51335,142800000.0
2009-04-23 13:40:00,1.51345,1.51345,1.5131,1.51315,208200000.0
2009-04-23 13:41:00,1.5132,1.5133,1.5131,1.5131,38200000.0
2009-04-23 13:42:00,1.5131,1.5131,1.513,1.51305,177200000.0
2009-04-23 13:43:00,1.51315,1.51315,1.5128,1.5129,88400000.0
2009-04-23 13:44:00,1.5129,1.51315,1.51275,1.51315,195200000.0
2009-04-23 13:45:00,1.5131,1.5133,1.51305,1.5132,126200000.0
2009-04-23 13:46:00,1.5132,1.5136,1.5132,1.5136,83800000.0
2009-04-23 13:47:00,1.5136,1.5136,1.51345,1.5135,69200000.0
2009-04-23 13:48:00,1.5135,1.5135,1.5131,1.51325,108400000.0
2009-04-23 13:49:00,1.51325,1.51335,1.51295,1.51295,215600000.0
2009-04-23 13:50:00,1.5129,1.51355,1.51285,1.51325,286200000.0
2009-04-23 13:51:00,1.51325,1.5137,1.51315,1.51355,347599999.0
2009-04-23 13:52:00,1.5134,1.51365,1.51335,1.5135,235200000.0
2009-04-23 13:53:00,1.5135,1.5135,1.51275,1.51285,127400000.0
2009-04-23 13:54:00,1.51285,1.5131,1.5128,1.5129,232600000.0
2009-04-23 13:55:00,1.513,1.51355,1.51295,1.5135,107000000.0
2009-04-23 13:56:00,1.5134,1.5135,1.51295,1.5132,250200000.0
2009-04-23 13:57:00,1.5132,1.5134,1.5132,1.5134,93800000.0
2009-04-23 13:58:00,1.51345,1.5135,1.5132,1.5132,95300000.0
2009-04-23 13:59:00,1.5133,1.5135,1.51325,1.5133,108000000.0
2009-04-23 14:00:00,1.5133,1.5136,1.5133,1.51335,192800000.0
2009-04-23 14:01:00,1.51325,1.51335,1.513,1.513,118200000.0
2009-04-23 14:02:00,1.5131,1.5132,1.51275,1.51295,160600000.0
2009-04-23 14:03:00,1.51295,1.513,1.51275,1.5129,71400000.0
2009-04-23 14:04:00,1.5128,1.51295,1.5128,1.51285,56200000.0
2009-04-23 14:05:00,1.51285,1.51305,1.5128,1.513,84400000.0
2009-04-23 14:06:00,1.51305,1.5133,1.5129,1.5129,321400000.0
2009-04-23 14:07:00,1.51295,1.513,1.51285,1.5129,132400000.0
2009-04-23 14:08:00,1.5129,1.51295,1.51275,1.51285,99800000.0
2009-04-23 14:09:00,1.51285,1.513,1.51275,1.5128,134800000.0
2009-04-23 14:10:00,1.5127,1.5128,1.5124,1.5125,226700000.0
2009-04-23 14:11:00,1.5125,1.5126,1.51235,1.5126,162600000.0
2009-04-23 14:12:00,1.5126,1.51305,1.51245,1.5129,223600000.0
2009-04-23 14:13:00,1.5129,1.513,1.5127,1.513,188800000.0
2009-04-23 14:14:00,1.513,1.5133,1.51295,1.5131,111000000.0
2009-04-23 14:15:00,1.5131,1.51325,1.513,1.513,125400000.0
2009-04-23 14:16:00,1.5129,1.51295,1.5129,1.51295,106800000.0
2009-04-23 14:17:00,1.51295,1.5134,1.51295,1.51335,145000000.0
2009-04-23 14:18:00,1.5134,1.5134,1.5132,1.5133,102600000.0
2009-04-23 14:19:00,1.5133,1.51395,1.51325,1.51395,186400000.0
2009-04-23 14:20:00,1.51395,1.51405,1.5138,1.5139,115400000.0
2009-04-23 14:21:00,1.5139,1.51395,1.51375,1.5138,139200000.0
2009-04-23 14:22:00,1.5138,1.51385,1.5138,1.5138,119600000.0
2009-04-23 14:23:00,1.51385,1.5139,1.51375,1.5138,92600000.0
2009-04-23 14:24:00,1.5138,1.51395,1.51375,1.51375,123600000.0
2009-04-23 14:25:00,1.5138,1.51405,1.5138,1.514,39000000.0
2009-04-23 14:26:00,1.514,1.514,1.5138,1.5138,39000000.0
2009-04-23 14:27:00,1.51395,1.51405,1.5138,1.5139,92400000.0
2009-04-23 14:28:00,1.5138,1.51405,1.5138,1.5139,196600000.0
2009-04-23 14:29:00,1.5139,1.5139,1.5137,1.51375,190000000.0
2009-04-23 14:30:00,1.5137,1.51395,1.5137,1.5138,329200000.0
2009-04-23 14:31:00,1.5138,1.5138,1.51325,1.5135,247200000.0
2009-04-23 14:32:00,1.5135,1.51375,1.5131,1.5135,269000000.0
2009-04-23 14:33:00,1.5136,1.51365,1.5133,1.5135,157200000.0
2009-04-23 14:34:00,1.5136,1.5136,1.51255,1.51265,183000000.0
2009-04-23 14:35:00,1.5126,1.513,1.51235,1.5124,145500000.0
2009-04-23 14:36:00,1.5125,1.5128,1.51225,1.5123,338800000.0
2009-04-23 14:37:00,1.5123,1.5124,1.51225,1.5124,134400000.0
2009-04-23 14:38:00,1.5124,1.5125,1.5123,1.5125,100800000.0
2009-04-23 14:39:00,1.5125,1.5125,1.51225,1.5125,82000000.0
2009-04-23 14:40:00,1.5125,1.5128,1.51245,1.5127,104900000.0
2009-04-23 14:41:00,1.5127,1.5127,1.5122,1.5125,167800000.0
2009-04-23 14:42:00,1.5125,1.5126,1.5123,1.5126,300000000.0
2009-04-23 14:43:00,1.5125,1.51265,1.5123,1.5125,141800000.0
2009-04-23 14:44:00,1.51255,1.51285,1.5125,1.5127,169200000.0
2009-04-23 14:45:00,1.5127,1.51285,1.51265,1.5127,102800000.0
2009-04-23 14:46:00,1.5127,1.5127,1.51245,1.51255,470800000.0
2009-04-23 14:47:00,1.51255,1.5129,1.5125,1.5128,184800000.0
2009-04-23 14:48:00,1.5127,1.5127,1.51265,1.5127,55600000.0
2009-04-23 14:49:00,1.5127,1.5133,1.51255,1.51315,198200000.0
2009-04-23 14:50:00,1.5132,1.5133,1.5129,1.5129,228200000.0
2009-04-23 14:51:00,1.5129,1.51295,1.5128,1.51285,222000000.0
2009-04-23 14:52:00,1.51295,1.5131,1.5128,1.51295,319200000.0
2009-04-23 14:53:00,1.513,1.5131,1.5127,1.5128,240400000.0
2009-04-23 14:54:00,1.5128,1.5129,1.51275,1.5128,86600000.0
2009-04-23 14:55:00,1.5128,1.51295,1.5127,1.5127,140400000.0
2009-04-23 14:56:00,1.51275,1.51295,1.5127,1.5129,345600000.0
2009-04-23 14:57:00,1.5129,1.5129,1.5127,1.51285,79000000.0
2009-04-23 14:58:00,1.51295,1.51315,1.51275,1.5129,273400000.0
2009-04-23 14:59:00,1.5129,1.51295,1.5127,1.51285,256000001.0
2009-04-23 15:00:00,1.5128,1.51305,1.5127,1.513,326600000.0
2009-04-23 15:01:00,1.51315,1.51335,1.5129,1.5132,133200000.0
2009-04-23 15:02:00,1.51315,1.5132,1.51285,1.5129,113400000.0
2009-04-23 15:03:00,1.5129,1.513,1.5125,1.5126,109200000.0
2009-04-23 15:04:00,1.5126,1.5126,1.512,1.5121,261400000.0
2009-04-23 15:05:00,1.5121,1.5123,1.51205,1.5122,188000000.0
2009-04-23 15:06:00,1.5123,1.51245,1.5121,1.51245,172000000.0
2009-04-23 15:07:00,1.5125,1.5125,1.512,1.5124,260800000.0
2009-04-23 15:08:00,1.51245,1.51245,1.5122,1.5123,81000000.0
2009-04-23 15:09:00,1.5123,1.5125,1.5123,1.51235,190600000.0
2009-04-23 15:10:00,1.5124,1.51245,1.5122,1.51225,77800000.0
2009-04-23 15:11:00,1.51215,1.5123,1.51215,1.5122,84800000.0
2009-04-23 15:12:00,1.5122,1.5126,1.5122,1.5126,78600000.0
2009-04-23 15:13:00,1.5126,1.5127,1.51235,1.51265,219600000.0
2009-04-23 15:14:00,1.5126,1.51265,1.51245,1.5126,104600000.0
2009-04-23 15:15:00,1.51275,1.513,1.51265,1.5127,199600000.0
2009-04-23 15:16:00,1.5127,1.5127,1.5124,1.5126,73400000.0
2009-04-23 15:17:00,1.5126,1.5126,1.5123,1.5125,69600000.0
2009-04-23 15:18:00,1.51235,1.5125,1.5123,1.5123,108600000.0
2009-04-23 15:19:00,1.5123,1.51245,1.512,1.5121,385300000.0
2009-04-23 15:20:00,1.5121,1.5124,1.51205,1.5121,436400000.0
2009-04-23 15:21:00,1.51205,1.5122,1.51175,1.5119,284800000.0
2009-04-23 15:22:00,1.5119,1.5121,1.51185,1.512,156800000.0
2009-04-23 15:23:00,1.512,1.51205,1.512,1.512,54200000.0
2009-04-23 15:24:00,1.512,1.51215,1.512,1.512,64600000.0
2009-04-23 15:25:00,1.512,1.5121,1.512,1.5121,230200000.0
2009-04-23 15:26:00,1.5121,1.5121,1.512,1.512,109200000.0
2009-04-23 15:27:00,1.512,1.5124,1.512,1.51225,238600000.0
2009-04-23 15:28:00,1.51235,1.5127,1.51235,1.51265,179400000.0
2009-04-23 15:29:00,1.51255,1.51315,1.51255,1.5127,188200000.0
2009-04-23 15:30:00,1.5127,1.5127,1.51195,1.512,146000000.0
2009-04-23 15:31:00,1.5119,1.51225,1.5118,1.51215,254200000.0
2009-04-23 15:32:00,1.51215,1.51215,1.5118,1.512,264400000.0
2009-04-23 15:33:00,1.51205,1.51225,1.5118,1.5119,453600000.0
2009-04-23 15:34:00,1.5121,1.5122,1.5118,1.5122,263400000.0
2009-04-23 15:35:00,1.5122,1.51235,1.5119,1.51235,341800000.0
2009-04-23 15:36:00,1.51235,1.51265,1.51215,1.51235,186800000.0
2009-04-23 15:37:00,1.51235,1.51235,1.51205,1.5123,297600000.0
2009-04-23 15:38:00,1.51225,1.51265,1.5122,1.51245,401400000.0
2009-04-23 15:39:00,1.5125,1.5128,1.51235,1.5126,226000000.0
2009-04-23 15:40:00,1.51265,1.5127,1.51255,1.51255,193400000.0
2009-04-23 15:41:00,1.51255,1.5128,1.51225,1.5123,286400000.0
2009-04-23 15:42:00,1.51235,1.5128,1.51235,1.5127,307400000.0
2009-04-23 15:43:00,1.5127,1.51285,1.5124,1.51255,185000000.0
2009-04-23 15:44:00,1.51255,1.51275,1.5124,1.5124,445000000.0
2009-04-23 15:45:00,1.51245,1.5125,1.51225,1.5124,415000000.0
2009-04-23 15:46:00,1.51245,1.5128,1.5124,1.51265,160400000.0
2009-04-23 15:47:00,1.5127,1.5127,1.5125,1.51255,194000000.0
2009-04-23 15:48:00,1.51255,1.5127,1.5125,1.51265,193000000.0
2009-04-23 15:49:00,1.5126,1.51275,1.5122,1.5124,156600000.0
2009-04-23 15:50:00,1.5124,1.5125,1.51235,1.51235,145800000.0
2009-04-23 15:51:00,1.51235,1.5125,1.5119,1.512,263800000.0
2009-04-23 15:52:00,1.512,1.51205,1.51195,1.512,80800000.0
2009-04-23 15:53:00,1.512,1.512,1.51185,1.5119,157200000.0
2009-04-23 15:54:00,1.5119,1.5119,1.5114,1.5115,237000000.0
2009-04-23 15:55:00,1.5115,1.5116,1.5112,1.5114,268600000.0
2009-04-23 15:56:00,1.51145,1.5116,1.51135,1.51145,195000000.0
2009-04-23 15:57:00,1.5115,1.51155,1.5114,1.5114,177000000.0
2009-04-23 15:58:00,1.5114,1.51155,1.5113,1.5114,278000000.0
2009-04-23 15:59:00,1.51145,1.51155,1.51125,1.51125,140600000.0
2009-04-23 16:00:00,1.51125,1.5114,1.51085,1.5111,276200000.0
2009-04-23 16:01:00,1.51115,1.51115,1.511,1.511,307800000.0
2009-04-23 16:02:00,1.511,1.51115,1.51095,1.51095,373000000.0
2009-04-23 16:03:00,1.51095,1.5112,1.51095,1.5112,145200000.0
2009-04-23 16:04:00,1.5112,1.51135,1.511,1.5111,223400000.0
2009-04-23 16:05:00,1.5111,1.5111,1.51075,1.511,290000000.0
2009-04-23 16:06:00,1.511,1.5112,1.5108,1.511,253200000.0
2009-04-23 16:07:00,1.511,1.5114,1.5109,1.5113,265600000.0
2009-04-23 16:08:00,1.5113,1.5114,1.5112,1.51125,198600000.0
2009-04-23 16:09:00,1.51125,1.51175,1.51125,1.51155,292400000.0
2009-04-23 16:10:00,1.5117,1.5117,1.5115,1.51165,175400000.0
2009-04-23 16:11:00,1.51165,1.5118,1.5114,1.5115,251800000.0
2009-04-23 16:12:00,1.5115,1.5116,1.51135,1.5114,188400000.0
2009-04-23 16:13:00,1.5114,1.5115,1.51135,1.51145,250200000.0
2009-04-23 16:14:00,1.5115,1.5117,1.51145,1.5115,262600000.0
2009-04-23 16:15:00,1.51145,1.5117,1.5114,1.51165,248400000.0
2009-04-23 16:16:00,1.5116,1.5121,1.51155,1.5121,186200000.0
2009-04-23 16:17:00,1.5121,1.5122,1.51185,1.51185,151400000.0
2009-04-23 16:18:00,1.51185,1.5123,1.5118,1.5122,209000000.0
2009-04-23 16:19:00,1.51255,1.5127,1.51205,1.5121,365600000.0
2009-04-23 16:20:00,1.51215,1.51235,1.5121,1.51215,269800000.0
2009-04-23 16:21:00,1.51225,1.51225,1.5119,1.51195,198600000.0
2009-04-23 16:22:00,1.51195,1.5124,1.51195,1.51225,324200000.0
2009-04-23 16:23:00,1.5122,1.5123,1.5119,1.51225,221200000.0
2009-04-23 16:24:00,1.51225,1.5132,1.51225,1.51275,276000000.0
2009-04-23 16:25:00,1.5128,1.51325,1.5128,1.5131,273600000.0
2009-04-23 16:26:00,1.51305,1.5132,1.51285,1.51315,360000000.0
2009-04-23 16:27:00,1.5131,1.51315,1.5129,1.5129,216600000.0
2009-04-23 16:28:00,1.51305,1.51305,1.51285,1.5129,227200000.0
2009-04-23 16:29:00,1.5129,1.5134,1.5129,1.5133,263000000.0
2009-04-23 16:30:00,1.51325,1.51345,1.51285,1.51285,213000000.0
2009-04-23 16:31:00,1.5128,1.51295,1.51265,1.51275,113000000.0
2009-04-23 16:32:00,1.5127,1.5127,1.5121,1.51225,371199998.0
2009-04-23 16:33:00,1.5123,1.5124,1.51205,1.5121,260800000.0
2009-04-23 16:34:00,1.5121,1.51225,1.5121,1.51215,189800000.0
2009-04-23 16:35:00,1.51215,1.5124,1.5121,1.5122,301000000.0
2009-04-23 16:36:00,1.5122,1.5125,1.51205,1.5123,301800000.0
2009-04-23 16:37:00,1.5123,1.5127,1.5123,1.51245,368600000.0
2009-04-23 16:38:00,1.51255,1.5126,1.5123,1.51235,264200000.0
2009-04-23 16:39:00,1.51235,1.51265,1.5123,1.5123,244000000.0
2009-04-23 16:40:00,1.51245,1.51255,1.51235,1.5125,275000000.0
2009-04-23 16:41:00,1.51255,1.51255,1.51245,1.51255,192400000.0
2009-04-23 16:42:00,1.5125,1.5126,1.5125,1.5125,179800000.0
2009-04-23 16:43:00,1.51255,1.5126,1.51245,1.5125,307400000.0
2009-04-23 16:44:00,1.5125,1.5125,1.51215,1.5123,290600000.0
2009-04-23 16:45:00,1.5123,1.5124,1.5123,1.5123,61600000.0
2009-04-23 16:46:00,1.5123,1.5123,1.51215,1.5122,163000000.0
2009-04-23 16:47:00,1.5122,1.5123,1.5122,1.5123,69600000.0
2009-04-23 16:48:00,1.5123,1.5123,1.5122,1.5122,121200000.0
2009-04-23 16:49:00,1.5122,1.5122,1.512,1.51205,126800000.0
2009-04-23 16:50:00,1.5121,1.5121,1.51195,1.5121,207600000.0
2009-04-23 16:51:00,1.51205,1.5123,1.512,1.5123,172600000.0
2009-04-23 16:52:00,1.5122,1.5123,1.512,1.5122,140400000.0
2009-04-23 16:53:00,1.5123,1.51235,1.512,1.5121,303600000.0
2009-04-23 16:54:00,1.51205,1.5122,1.512,1.51205,315600000.0
2009-04-23 16:55:00,1.512,1.5122,1.512,1.51205,350000000.0
2009-04-23 16:56:00,1.5121,1.5122,1.5119,1.51195,351400000.0
2009-04-23 16:57:00,1.51195,1.5123,1.5119,1.5122,257000000.0
2009-04-23 16:58:00,1.51205,1.51285,1.512,1.51265,349200000.0
2009-04-23 16:59:00,1.51275,1.5129,1.5118,1.51185,315800000.0
2009-04-23 17:00:00,1.5118,1.51225,1.51165,1.512,332300000.0
2009-04-23 17:01:00,1.512,1.51225,1.512,1.5122,285800000.0
2009-04-23 17:02:00,1.5121,1.5122,1.512,1.5122,230600000.0
2009-04-23 17:03:00,1.51215,1.5122,1.51205,1.5121,161800000.0
2009-04-23 17:04:00,1.5121,1.51245,1.51205,1.5124,190000000.0
2009-04-23 17:05:00,1.51245,1.5125,1.51205,1.51225,393200000.0
2009-04-23 17:06:00,1.51225,1.5123,1.51205,1.5121,309800000.0
2009-04-23 17:07:00,1.5121,1.51215,1.512,1.512,200000000.0
2009-04-23 17:08:00,1.512,1.5122,1.512,1.5121,99600000.0
2009-04-23 17:09:00,1.5121,1.5121,1.512,1.512,58800000.0
2009-04-23 17:10:00,1.51195,1.5121,1.51195,1.512,109800000.0
2009-04-23 17:11:00,1.51195,1.5122,1.51195,1.51205,158000000.0
2009-04-23 17:12:00,1.5121,1.5121,1.512,1.51205,138600000.0
2009-04-23 17:13:00,1.51205,1.51205,1.51125,1.51125,263200000.0
2009-04-23 17:14:00,1.51125,1.51125,1.511,1.5112,238600000.0
2009-04-23 17:15:00,1.5112,1.5116,1.5111,1.5115,323200000.0
2009-04-23 17:16:00,1.5115,1.5115,1.51125,1.5115,220000000.0
2009-04-23 17:17:00,1.51155,1.5119,1.51155,1.51185,196800000.0
2009-04-23 17:18:00,1.51185,1.51185,1.51155,1.5118,362000000.0
2009-04-23 17:19:00,1.51175,1.512,1.51155,1.5119,190000000.0
2009-04-23 17:20:00,1.5119,1.512,1.5115,1.5118,324600000.0
2009-04-23 17:21:00,1.5118,1.51205,1.51155,1.51155,225000000.0
2009-04-23 17:22:00,1.5116,1.5125,1.5116,1.5124,221800000.0
2009-04-23 17:23:00,1.5124,1.51245,1.5123,1.51235,366799999.0
2009-04-23 17:24:00,1.51235,1.5125,1.5121,1.5122,76000000.0
2009-04-23 17:25:00,1.51225,1.51235,1.5122,1.5122,103200000.0
2009-04-23 17:26:00,1.5123,1.5123,1.5122,1.51225,151000000.0
2009-04-23 17:27:00,1.5122,1.5123,1.512,1.5121,216400000.0
2009-04-23 17:28:00,1.5121,1.51225,1.512,1.51205,198600000.0
2009-04-23 17:29:00,1.51205,1.5123,1.512,1.51205,358800000.0
2009-04-23 17:30:00,1.51205,1.5123,1.5119,1.51215,205600000.0
2009-04-23 17:31:00,1.512,1.512,1.51145,1.51155,285800000.0
2009-04-23 17:32:00,1.51155,1.51165,1.51125,1.5113,251400000.0
2009-04-23 17:33:00,1.51125,1.51155,1.51125,1.51135,166800000.0
2009-04-23 17:34:00,1.5114,1.51165,1.5114,1.5115,257200000.0
2009-04-23 17:35:00,1.51155,1.51175,1.51135,1.5114,262800000.0
2009-04-23 17:36:00,1.5114,1.5115,1.5113,1.51135,211400000.0
2009-04-23 17:37:00,1.5114,1.5118,1.51135,1.51165,170400000.0
2009-04-23 17:38:00,1.5117,1.5119,1.51145,1.5117,211000000.0
2009-04-23 17:39:00,1.5117,1.5117,1.5114,1.51155,262400000.0
2009-04-23 17:40:00,1.5116,1.51185,1.5116,1.51165,196400000.0
2009-04-23 17:41:00,1.51165,1.5118,1.5116,1.5118,211200000.0
2009-04-23 17:42:00,1.5118,1.51195,1.5115,1.5115,399600000.0
2009-04-23 17:43:00,1.51145,1.51165,1.5114,1.5114,195600000.0
2009-04-23 17:44:00,1.51145,1.5116,1.51135,1.5115,144200000.0
2009-04-23 17:45:00,1.5115,1.5116,1.51135,1.5115,180600000.0
2009-04-23 17:46:00,1.5115,1.5118,1.5115,1.51165,271600000.0
2009-04-23 17:47:00,1.51165,1.51165,1.5115,1.5116,128200000.0
2009-04-23 17:48:00,1.5116,1.5116,1.5115,1.5115,56900000.0
2009-04-23 17:49:00,1.5115,1.5115,1.5115,1.5115,68400000.0
2009-04-23 17:50:00,1.5115,1.5118,1.51145,1.5118,206400000.0
2009-04-23 17:51:00,1.5118,1.5118,1.5116,1.51165,174000000.0
2009-04-23 17:52:00,1.5116,1.5117,1.5116,1.5116,186200000.0
2009-04-23 17:53:00,1.5116,1.5116,1.5116,1.5116,71000000.0
2009-04-23 17:54:00,1.5116,1.5116,1.51145,1.5115,128200000.0
2009-04-23 17:55:00,1.5115,1.5118,1.51135,1.5114,256000000.0
2009-04-23 17:56:00,1.5115,1.51155,1.5113,1.51135,243600000.0
2009-04-23 17:57:00,1.51135,1.5116,1.5113,1.5114,208200000.0
2009-04-23 17:58:00,1.51135,1.5115,1.5113,1.51135,130200000.0
2009-04-23 17:59:00,1.51135,1.5115,1.511,1.5111,159600000.0
2009-04-23 18:00:00,1.51125,1.51125,1.511,1.511,202800000.0
2009-04-23 18:01:00,1.5111,1.51125,1.5111,1.51115,177200000.0
2009-04-23 18:02:00,1.5112,1.51145,1.51115,1.51145,200600000.0
2009-04-23 18:03:00,1.5115,1.51175,1.51145,1.51155,213600000.0
2009-04-23 18:04:00,1.5116,1.51165,1.5115,1.5116,83800000.0
2009-04-23 18:05:00,1.5116,1.51205,1.5116,1.51195,179000000.0
2009-04-23 18:06:00,1.5119,1.5121,1.5118,1.51185,113400000.0
2009-04-23 18:07:00,1.51195,1.512,1.5115,1.5115,183000000.0
2009-04-23 18:08:00,1.51165,1.51165,1.5113,1.51135,137000000.0
2009-04-23 18:09:00,1.5113,1.5114,1.5113,1.5114,132600000.0
2009-04-23 18:10:00,1.5114,1.5117,1.51125,1.5115,118800000.0
2009-04-23 18:11:00,1.5115,1.5115,1.5113,1.5113,172600000.0
2009-04-23 18:12:00,1.51135,1.5114,1.5109,1.51095,96400000.0
2009-04-23 18:13:00,1.511,1.51105,1.5108,1.5108,155200000.0
2009-04-23 18:14:00,1.5108,1.5112,1.5108,1.511,175000000.0
2009-04-23 18:15:00,1.511,1.5113,1.51095,1.51115,214800000.0
2009-04-23 18:16:00,1.51115,1.51135,1.51105,1.51115,284600000.0
2009-04-23 18:17:00,1.51115,1.5115,1.51115,1.5113,223200000.0
2009-04-23 18:18:00,1.5113,1.5113,1.51095,1.5112,98000000.0
2009-04-23 18:19:00,1.5112,1.51135,1.5111,1.5112,186800000.0
2009-04-23 18:20:00,1.5112,1.5112,1.5111,1.5111,35600000.0
2009-04-23 18:21:00,1.5111,1.5111,1.5108,1.5108,163800000.0
2009-04-23 18:22:00,1.51095,1.5111,1.5108,1.51095,159000000.0
2009-04-23 18:23:00,1.511,1.51115,1.51095,1.51095,86200000.0
2009-04-23 18:24:00,1.51095,1.5111,1.51095,1.51105,34600000.0
2009-04-23 18:25:00,1.51105,1.51105,1.511,1.511,73200000.0
2009-04-23 18:26:00,1.511,1.51115,1.511,1.5111,97200000.0
2009-04-23 18:27:00,1.51115,1.51135,1.5111,1.5113,171800000.0
2009-04-23 18:28:00,1.51145,1.5116,1.5111,1.51115,199800000.0
2009-04-23 18:29:00,1.51115,1.51135,1.5111,1.5113,197600000.0
2009-04-23 18:30:00,1.5113,1.5113,1.5113,1.5113,54400000.0
2009-04-23 18:31:00,1.51135,1.51135,1.51115,1.51115,84800000.0
2009-04-23 18:32:00,1.51115,1.5112,1.511,1.511,145800000.0
2009-04-23 18:33:00,1.511,1.5111,1.511,1.51105,180400000.0
2009-04-23 18:34:00,1.51105,1.51135,1.511,1.5113,84000000.0
2009-04-23 18:35:00,1.5112,1.51125,1.5111,1.5111,62400000.0
2009-04-23 18:36:00,1.5111,1.51135,1.5111,1.5113,99600000.0
2009-04-23 18:37:00,1.5114,1.5114,1.5112,1.5113,90800000.0
2009-04-23 18:38:00,1.51135,1.5115,1.51125,1.5115,71600000.0
2009-04-23 18:39:00,1.5115,1.51155,1.51135,1.5114,180400000.0
2009-04-23 18:40:00,1.5114,1.5115,1.5112,1.5113,96200000.0
2009-04-23 18:41:00,1.5112,1.51175,1.51115,1.51175,75800000.0
2009-04-23 18:42:00,1.5114,1.51165,1.5114,1.5115,105600000.0
2009-04-23 18:43:00,1.5115,1.5117,1.5115,1.5116,42600000.0
2009-04-23 18:44:00,1.5116,1.5116,1.51155,1.5116,21600000.0
2009-04-23 18:45:00,1.51175,1.5119,1.5116,1.5116,313200000.0
2009-04-23 18:46:00,1.51165,1.51185,1.5116,1.5116,164400000.0
2009-04-23 18:47:00,1.5116,1.5117,1.5116,1.51165,143400000.0
2009-04-23 18:48:00,1.5117,1.5117,1.5116,1.5116,69800000.0
2009-04-23 18:49:00,1.5116,1.5118,1.5116,1.5117,142800000.0
2009-04-23 18:50:00,1.51165,1.5118,1.5115,1.5116,215200000.0
2009-04-23 18:51:00,1.5116,1.51165,1.511,1.51105,214000000.0
2009-04-23 18:52:00,1.511,1.51175,1.511,1.5117,244000000.0
2009-04-23 18:53:00,1.5117,1.5117,1.51135,1.5117,227400000.0
2009-04-23 18:54:00,1.51165,1.51185,1.5116,1.51175,223400000.0
2009-04-23 18:55:00,1.51165,1.51205,1.5116,1.51205,247800000.0
2009-04-23 18:56:00,1.5122,1.5123,1.512,1.51205,184200000.0
2009-04-23 18:57:00,1.51205,1.51225,1.512,1.512,179400000.0
2009-04-23 18:58:00,1.51205,1.51205,1.5118,1.51185,339600000.0
2009-04-23 18:59:00,1.5118,1.51205,1.5118,1.51205,117600000.0
2009-04-23 19:00:00,1.512,1.5121,1.512,1.512,176200000.0
2009-04-23 19:01:00,1.51205,1.5122,1.512,1.5121,113400000.0
2009-04-23 19:02:00,1.5121,1.5123,1.512,1.51225,89400000.0
2009-04-23 19:03:00,1.5123,1.5123,1.5122,1.5123,92000000.0
2009-04-23 19:04:00,1.5123,1.5126,1.5123,1.51235,166600000.0
2009-04-23 19:05:00,1.51235,1.5125,1.51235,1.5125,101400000.0
2009-04-23 19:06:00,1.51245,1.5127,1.51245,1.5126,104000000.0
2009-04-23 19:07:00,1.51265,1.51265,1.51235,1.51235,85400000.0
2009-04-23 19:08:00,1.51235,1.5126,1.51235,1.5125,263200000.0
2009-04-23 19:09:00,1.5125,1.5125,1.5123,1.5124,124800000.0
2009-04-23 19:10:00,1.51255,1.51315,1.5124,1.51315,172000000.0
2009-04-23 19:11:00,1.51325,1.5134,1.5128,1.51315,162400000.0
2009-04-23 19:12:00,1.5131,1.51335,1.51305,1.5132,125400000.0
2009-04-23 19:13:00,1.5132,1.51325,1.5131,1.51325,158200000.0
2009-04-23 19:14:00,1.51325,1.51335,1.5132,1.51335,81400000.0
2009-04-23 19:15:00,1.51335,1.51335,1.51275,1.51275,248600000.0
2009-04-23 19:16:00,1.51275,1.5128,1.51255,1.51265,119200000.0
2009-04-23 19:17:00,1.5127,1.51275,1.51265,1.51265,100000000.0
2009-04-23 19:18:00,1.51265,1.5127,1.5124,1.5124,80600000.0
2009-04-23 19:19:00,1.5125,1.5126,1.5124,1.5124,119400000.0
2009-04-23 19:20:00,1.5124,1.5126,1.51235,1.5124,141600000.0
2009-04-23 19:21:00,1.5124,1.51245,1.5124,1.5124,69000000.0
2009-04-23 19:22:00,1.5124,1.5124,1.51215,1.51225,51000000.0
2009-04-23 19:23:00,1.51225,1.5123,1.5122,1.5123,74200000.0
2009-04-23 19:24:00,1.51245,1.5128,1.51245,1.5127,230600000.0
2009-04-23 19:25:00,1.51275,1.5128,1.51245,1.51275,248000000.0
2009-04-23 19:26:00,1.5128,1.51285,1.51265,1.51265,102400000.0
2009-04-23 19:27:00,1.51265,1.51285,1.5126,1.51265,203200000.0
2009-04-23 19:28:00,1.51265,1.51295,1.5126,1.51275,116200000.0
2009-04-23 19:29:00,1.5127,1.51275,1.5127,1.5127,171600000.0
2009-04-23 19:30:00,1.5127,1.5127,1.5124,1.5124,104600000.0
2009-04-23 19:31:00,1.5124,1.51265,1.5124,1.51245,149000000.0
2009-04-23 19:32:00,1.51245,1.5127,1.5124,1.5127,123400000.0
2009-04-23 19:33:00,1.51265,1.51265,1.5126,1.5126,39400000.0
2009-04-23 19:34:00,1.51265,1.5127,1.51245,1.5126,156600000.0
2009-04-23 19:35:00,1.51245,1.5127,1.51245,1.5127,82400000.0
2009-04-23 19:36:00,1.5127,1.5128,1.5127,1.5127,140600000.0
2009-04-23 19:37:00,1.5128,1.5134,1.5127,1.51325,83000000.0
2009-04-23 19:38:00,1.5132,1.51325,1.51305,1.51305,148400000.0
2009-04-23 19:39:00,1.51305,1.51315,1.51295,1.5131,237000000.0
2009-04-23 19:40:00,1.51305,1.51325,1.5129,1.513,137600000.0
2009-04-23 19:41:00,1.513,1.5131,1.51295,1.5131,118200000.0
2009-04-23 19:42:00,1.5132,1.5134,1.51295,1.51295,176400000.0
2009-04-23 19:43:00,1.51295,1.5131,1.5129,1.5131,317600000.0
2009-04-23 19:44:00,1.5131,1.51315,1.51295,1.513,97800000.0
2009-04-23 19:45:00,1.51295,1.513,1.5129,1.51295,86600000.0
2009-04-23 19:46:00,1.5129,1.5129,1.5128,1.5128,83200000.0
2009-04-23 19:47:00,1.51275,1.51285,1.5123,1.5123,108400000.0
2009-04-23 19:48:00,1.5123,1.5125,1.51225,1.5124,149000000.0
2009-04-23 19:49:00,1.5124,1.5126,1.5124,1.5124,123000000.0
2009-04-23 19:50:00,1.5124,1.51245,1.51235,1.5124,110400000.0
2009-04-23 19:51:00,1.51235,1.51235,1.512,1.51205,208800000.0
2009-04-23 19:52:00,1.51205,1.5121,1.512,1.512,133800000.0
2009-04-23 19:53:00,1.512,1.5121,1.512,1.5121,81400000.0
2009-04-23 19:54:00,1.5121,1.5121,1.51115,1.5115,205000000.0
2009-04-23 19:55:00,1.5116,1.51175,1.5114,1.5115,76100000.0
2009-04-23 19:56:00,1.5115,1.5117,1.51145,1.5115,69000000.0
2009-04-23 19:57:00,1.5116,1.51165,1.51125,1.5113,163000000.0
2009-04-23 19:58:00,1.51135,1.51155,1.51135,1.5115,100000000.0
2009-04-23 19:59:00,1.5115,1.51155,1.5112,1.51125,62600000.0
2009-04-23 20:00:00,1.5112,1.5112,1.511,1.511,118400000.0
2009-04-23 20:01:00,1.5111,1.5111,1.5104,1.51065,156800000.0
2009-04-23 20:02:00,1.51085,1.5111,1.51075,1.5108,177800000.0
2009-04-23 20:03:00,1.5109,1.5111,1.5107,1.5107,86600000.0
2009-04-23 20:04:00,1.5109,1.511,1.51065,1.511,116000000.0
2009-04-23 20:05:00,1.511,1.5112,1.51095,1.511,144200000.0
2009-04-23 20:06:00,1.511,1.5111,1.511,1.5111,104600000.0
2009-04-23 20:07:00,1.51125,1.51135,1.51115,1.51125,127000000.0
2009-04-23 20:08:00,1.51125,1.5114,1.51115,1.5112,113400000.0
2009-04-23 20:09:00,1.5112,1.5112,1.511,1.51105,113200000.0
2009-04-23 20:10:00,1.51105,1.51105,1.511,1.51105,78600000.0
2009-04-23 20:11:00,1.51105,1.51115,1.511,1.511,101400000.0
2009-04-23 20:12:00,1.511,1.51115,1.5109,1.51115,159400000.0
2009-04-23 20:13:00,1.51115,1.5115,1.51115,1.51145,108200000.0
2009-04-23 20:14:00,1.5114,1.51145,1.51125,1.5114,58600000.0
2009-04-23 20:15:00,1.5114,1.5114,1.51115,1.51115,97400000.0
2009-04-23 20:16:00,1.51115,1.5113,1.511,1.5113,108400000.0
2009-04-23 20:17:00,1.51115,1.5114,1.51115,1.5114,69600000.0
2009-04-23 20:18:00,1.51135,1.5117,1.51135,1.5115,100000000.0
2009-04-23 20:19:00,1.5115,1.51185,1.5115,1.51155,56800000.0
2009-04-23 20:20:00,1.5116,1.5117,1.51135,1.5115,133200000.0
2009-04-23 20:21:00,1.5115,1.51195,1.5114,1.5118,168800000.0
2009-04-23 20:22:00,1.51175,1.51175,1.5116,1.5117,126400000.0
2009-04-23 20:23:00,1.5117,1.5118,1.5114,1.5116,140200000.0
2009-04-23 20:24:00,1.51155,1.51165,1.5114,1.51165,61000000.0
2009-04-23 20:25:00,1.51165,1.5118,1.51155,1.5117,147000000.0
2009-04-23 20:26:00,1.5117,1.51175,1.5116,1.5116,55800000.0
2009-04-23 20:27:00,1.5115,1.5116,1.51115,1.51125,113600000.0
2009-04-23 20:28:00,1.51125,1.51145,1.51115,1.51145,95400000.0
2009-04-23 20:29:00,1.51125,1.5115,1.51115,1.51125,64000000.0
2009-04-23 20:30:00,1.5113,1.5113,1.5111,1.5111,56600000.0
2009-04-23 20:31:00,1.5111,1.5114,1.5104,1.51055,315400000.0
2009-04-23 20:32:00,1.51065,1.51075,1.5105,1.5107,180600000.0
2009-04-23 20:33:00,1.5107,1.5109,1.5106,1.5109,194400000.0
2009-04-23 20:34:00,1.5109,1.5111,1.5109,1.5111,83000000.0
2009-04-23 20:35:00,1.5111,1.51165,1.5111,1.5113,208600000.0
2009-04-23 20:36:00,1.51135,1.5114,1.51115,1.51125,139600000.0
2009-04-23 20:37:00,1.51125,1.5115,1.51105,1.5115,94800000.0
2009-04-23 20:38:00,1.51155,1.5117,1.5115,1.5116,93400000.0
2009-04-23 20:39:00,1.5116,1.5119,1.5116,1.5117,137200000.0
2009-04-23 20:40:00,1.5117,1.51185,1.51165,1.5117,104200000.0
2009-04-23 20:41:00,1.51175,1.51175,1.51145,1.51165,90200000.0
2009-04-23 20:42:00,1.51165,1.51175,1.51155,1.51175,89600000.0
2009-04-23 20:43:00,1.51175,1.51205,1.51165,1.51195,199000000.0
2009-04-23 20:44:00,1.51195,1.5121,1.5116,1.51165,183200000.0
2009-04-23 20:45:00,1.51165,1.5118,1.5113,1.51135,295200000.0
2009-04-23 20:46:00,1.5114,1.51155,1.5111,1.5111,198000000.0
2009-04-23 20:47:00,1.5111,1.5111,1.5108,1.511,144000000.0
2009-04-23 20:48:00,1.511,1.51105,1.5108,1.51095,239800000.0
2009-04-23 20:49:00,1.51105,1.5115,1.5109,1.5112,176000000.0
2009-04-23 20:50:00,1.5112,1.51145,1.51115,1.51125,216600000.0
2009-04-23 20:51:00,1.51125,1.5116,1.51115,1.5112,204000000.0
2009-04-23 20:52:00,1.51115,1.5114,1.511,1.5114,89800000.0
2009-04-23 20:53:00,1.51135,1.51135,1.5111,1.51125,99200000.0
2009-04-23 20:54:00,1.51125,1.5115,1.51125,1.51145,154800000.0
2009-04-23 20:55:00,1.51145,1.5115,1.511,1.5115,174200000.0
2009-04-23 20:56:00,1.51145,1.5116,1.5114,1.5115,161000000.0
2009-04-23 20:57:00,1.51155,1.5117,1.51145,1.5115,172000000.0
2009-04-23 20:58:00,1.5115,1.5116,1.5111,1.5116,222400000.0
2009-04-23 20:59:00,1.5116,1.5119,1.51155,1.5118,104400000.0
2009-04-23 21:00:00,1.51185,1.51215,1.51145,1.51185,128200000.0
2009-04-23 21:01:00,1.51175,1.51205,1.5116,1.512,139800000.0
2009-04-23 21:02:00,1.51185,1.51195,1.51125,1.51155,158000000.0
2009-04-23 21:03:00,1.5116,1.5119,1.5116,1.51185,135600000.0
2009-04-23 21:04:00,1.51185,1.512,1.5117,1.5117,94400000.0
2009-04-23 21:05:00,1.5118,1.5118,1.5113,1.51135,175800000.0
2009-04-23 21:06:00,1.51135,1.5114,1.5112,1.51125,61800000.0
2009-04-23 21:07:00,1.51125,1.51135,1.5111,1.5112,223400000.0
2009-04-23 21:08:00,1.51115,1.51155,1.51115,1.51145,207000000.0
2009-04-23 21:09:00,1.5113,1.51165,1.5113,1.5116,86400000.0
2009-04-23 21:10:00,1.5116,1.51175,1.51095,1.511,200800000.0
2009-04-23 21:11:00,1.511,1.511,1.51085,1.511,195600000.0
2009-04-23 21:12:00,1.51105,1.5113,1.51105,1.5112,131000000.0
2009-04-23 21:13:00,1.51125,1.5113,1.5112,1.5112,20200000.0
2009-04-23 21:14:00,1.5112,1.51125,1.5112,1.51125,17000000.0
2009-04-23 21:15:00,1.5113,1.51135,1.51125,1.51135,59800000.0
2009-04-23 21:16:00,1.51145,1.5115,1.51125,1.51145,118000000.0
2009-04-23 21:17:00,1.5114,1.5118,1.5114,1.5118,172400000.0
2009-04-23 21:18:00,1.5118,1.5118,1.51155,1.51175,122800000.0
2009-04-23 21:19:00,1.51175,1.5118,1.51155,1.5116,133600000.0
2009-04-23 21:20:00,1.5116,1.5118,1.51145,1.51145,156200000.0
2009-04-23 21:21:00,1.51155,1.51155,1.51135,1.51145,109600000.0
2009-04-23 21:22:00,1.51145,1.51155,1.5112,1.51155,134800000.0
2009-04-23 21:23:00,1.51155,1.5116,1.5115,1.5115,64600000.0
2009-04-23 21:24:00,1.51155,1.5118,1.51155,1.51165,64400000.0
2009-04-23 21:25:00,1.5116,1.5116,1.51145,1.51155,47800000.0
2009-04-23 21:26:00,1.51155,1.51175,1.51155,1.5117,63400000.0
2009-04-23 21:27:00,1.5117,1.5117,1.5116,1.5116,110200000.0
2009-04-23 21:28:00,1.5116,1.51175,1.5116,1.5116,50400000.0
2009-04-23 21:29:00,1.5116,1.51165,1.5114,1.51145,82000000.0
2009-04-23 21:30:00,1.5115,1.51155,1.5114,1.51145,108400000.0
2009-04-23 21:31:00,1.5115,1.5115,1.511,1.51115,66200000.0
2009-04-23 21:32:00,1.5112,1.5112,1.51095,1.511,101200000.0
2009-04-23 21:33:00,1.51095,1.51115,1.51095,1.5111,132000000.0
2009-04-23 21:34:00,1.5111,1.5112,1.51105,1.5111,65000000.0
2009-04-23 21:35:00,1.5111,1.51135,1.511,1.51125,69200000.0
2009-04-23 21:36:00,1.51135,1.5114,1.5112,1.5114,113600000.0
2009-04-23 21:37:00,1.5114,1.51145,1.51135,1.5114,56600000.0
2009-04-23 21:38:00,1.5114,1.5115,1.51135,1.5115,82200000.0
2009-04-23 21:39:00,1.5115,1.5115,1.51135,1.5115,35200000.0
2009-04-23 21:40:00,1.5115,1.5117,1.5113,1.5114,84600000.0
2009-04-23 21:41:00,1.51135,1.5114,1.5112,1.5112,40400000.0
2009-04-23 21:42:00,1.5112,1.51145,1.51105,1.5112,182500000.0
2009-04-23 21:43:00,1.51125,1.51145,1.51115,1.5114,154000000.0
2009-04-23 21:44:00,1.51145,1.51175,1.51145,1.5116,152000000.0
2009-04-23 21:45:00,1.51165,1.5117,1.51125,1.51155,143900000.0
2009-04-23 21:46:00,1.5116,1.5117,1.5115,1.51165,133200000.0
2009-04-23 21:47:00,1.51165,1.51165,1.51125,1.5114,150400000.0
2009-04-23 21:48:00,1.51135,1.5115,1.51115,1.5115,110600000.0
2009-04-23 21:49:00,1.5115,1.51175,1.51145,1.51175,158600000.0
2009-04-23 21:50:00,1.5118,1.5118,1.5117,1.5118,140000000.0
2009-04-23 21:51:00,1.51175,1.512,1.51175,1.51195,46600000.0
2009-04-23 21:52:00,1.5119,1.51265,1.5119,1.51255,115600000.0
2009-04-23 21:53:00,1.5126,1.5132,1.51225,1.51225,205600000.0
2009-04-23 21:54:00,1.51245,1.5128,1.5122,1.5125,165200000.0
2009-04-23 21:55:00,1.5125,1.5128,1.5124,1.5124,68400000.0
2009-04-23 21:56:00,1.5124,1.5125,1.5122,1.5125,64200000.0
2009-04-23 21:57:00,1.51225,1.5125,1.51215,1.5122,52400000.0
2009-04-23 21:58:00,1.51235,1.5125,1.5122,1.5125,172200000.0
2009-04-23 21:59:00,1.5125,1.51265,1.51215,1.5123,154200000.0
2009-04-23 22:00:00,1.51225,1.5127,1.51225,1.5123,191000000.0
2009-04-23 22:01:00,1.5124,1.5125,1.51235,1.5125,88200000.0
2009-04-23 22:02:00,1.5125,1.51275,1.51235,1.51275,151200000.0
2009-04-23 22:03:00,1.5128,1.51285,1.51255,1.5127,136400000.0
2009-04-23 22:04:00,1.51275,1.51285,1.5126,1.51275,36000000.0
2009-04-23 22:05:00,1.5127,1.5133,1.5125,1.51325,163000000.0
2009-04-23 22:06:00,1.51325,1.5137,1.51305,1.51325,128800000.0
2009-04-23 22:07:00,1.51325,1.51335,1.513,1.51325,78600000.0
2009-04-23 22:08:00,1.5132,1.5138,1.51315,1.51335,70200000.0
2009-04-23 22:09:00,1.5133,1.51365,1.5132,1.51325,110200000.0
2009-04-23 22:10:00,1.51325,1.51325,1.5129,1.51315,87600000.0
2009-04-23 22:11:00,1.5131,1.51315,1.51295,1.51305,116000000.0
2009-04-23 22:12:00,1.5131,1.51315,1.513,1.51315,67200000.0
2009-04-23 22:13:00,1.51305,1.51305,1.51255,1.51275,80000000.0
2009-04-23 22:14:00,1.51275,1.5129,1.51245,1.51265,112800000.0
2009-04-23 22:15:00,1.5127,1.5127,1.51245,1.5125,94800000.0
2009-04-23 22:16:00,1.5125,1.51255,1.5124,1.5125,102200000.0
2009-04-23 22:17:00,1.51245,1.5126,1.5124,1.5126,107800000.0
2009-04-23 22:18:00,1.5126,1.5127,1.5126,1.5127,8000000.0
2009-04-23 22:19:00,1.5127,1.5127,1.5126,1.5127,19600000.0
2009-04-23 22:20:00,1.5127,1.5127,1.51225,1.5124,22800000.0
2009-04-23 22:21:00,1.51235,1.51235,1.51225,1.5123,35000000.0
2009-04-23 22:22:00,1.51235,1.5124,1.5123,1.51235,70400000.0
2009-04-23 22:23:00,1.51235,1.5124,1.5123,1.5124,17200000.0
2009-04-23 22:24:00,1.5124,1.5124,1.51225,1.51225,11000000.0
2009-04-23 22:25:00,1.5123,1.51235,1.5123,1.5123,65400000.0
2009-04-23 22:26:00,1.5123,1.5123,1.51215,1.51225,97000000.0
2009-04-23 22:27:00,1.5123,1.5123,1.5123,1.5123,6400000.0
2009-04-23 22:28:00,1.5124,1.5124,1.5124,1.5124,12800000.0
2009-04-23 22:29:00,1.5124,1.5128,1.5123,1.51265,113800000.0
2009-04-23 22:30:00,1.51265,1.5129,1.5126,1.5129,183000000.0
2009-04-23 22:31:00,1.5129,1.5129,1.5126,1.5127,79200000.0
2009-04-23 22:32:00,1.51285,1.513,1.5128,1.5128,65200000.0
2009-04-23 22:33:00,1.51275,1.5128,1.51275,1.5128,61200000.0
2009-04-23 22:34:00,1.5128,1.5128,1.5127,1.5128,101800000.0
2009-04-23 22:35:00,1.5128,1.5128,1.5124,1.51265,40400000.0
2009-04-23 22:36:00,1.51265,1.5127,1.51255,1.51255,54000000.0
2009-04-23 22:37:00,1.51255,1.51265,1.51255,1.51255,39200000.0
2009-04-23 22:38:00,1.5125,1.5126,1.5125,1.5126,52400000.0
2009-04-23 22:39:00,1.5126,1.51275,1.51235,1.5126,93800000.0
2009-04-23 22:40:00,1.51265,1.5127,1.51265,1.51265,9600000.0
2009-04-23 22:41:00,1.5126,1.5126,1.51235,1.51235,26400000.0
2009-04-23 22:42:00,1.5123,1.51235,1.5121,1.5121,94000000.0
2009-04-23 22:43:00,1.51205,1.51255,1.51205,1.51235,57800000.0
2009-04-23 22:44:00,1.5123,1.51235,1.5123,1.5123,12800000.0
2009-04-23 22:45:00,1.5123,1.51235,1.5123,1.5123,16000000.0
2009-04-23 22:46:00,1.51225,1.5123,1.51225,1.5123,38200000.0
2009-04-23 22:47:00,1.51225,1.51245,1.5122,1.51245,53200000.0
2009-04-23 22:48:00,1.5123,1.5124,1.51215,1.51225,86800000.0
2009-04-23 22:49:00,1.5122,1.51255,1.51205,1.51255,105600000.0
2009-04-23 22:50:00,1.51255,1.51255,1.5121,1.51235,163800000.0
2009-04-23 22:51:00,1.5123,1.5123,1.51215,1.51215,82000000.0
2009-04-23 22:52:00,1.51205,1.51225,1.51205,1.51215,96000000.0
2009-04-23 22:53:00,1.5121,1.5121,1.5121,1.5121,16000000.0
2009-04-23 22:54:00,1.5121,1.5122,1.5119,1.5122,43000000.0
2009-04-23 22:55:00,1.51225,1.51225,1.5118,1.51205,100400000.0
2009-04-23 22:56:00,1.51205,1.5124,1.512,1.5122,50200000.0
2009-04-23 22:57:00,1.5122,1.5123,1.51195,1.51205,38800000.0
2009-04-23 22:58:00,1.512,1.51205,1.512,1.51205,8400000.0
2009-04-23 22:59:00,1.512,1.5121,1.512,1.512,20200000.0
2009-04-23 23:00:00,1.5119,1.51195,1.51175,1.51175,19000000.0
2009-04-23 23:01:00,1.51185,1.512,1.51185,1.512,9000000.0
2009-04-23 23:02:00,1.512,1.512,1.5118,1.51195,8000000.0
2009-04-23 23:03:00,1.51195,1.51195,1.51195,1.51195,2000000.0
2009-04-23 23:04:00,1.51195,1.51195,1.51185,1.51195,14200000.0
2009-04-23 23:05:00,1.512,1.512,1.51195,1.51195,3600000.0
2009-04-23 23:06:00,1.51195,1.51195,1.51195,1.51195,10200000.0
2009-04-23 23:07:00,1.51195,1.51195,1.51195,1.51195,1200000.0
2009-04-23 23:08:00,1.51195,1.512,1.5119,1.5119,24000000.0
2009-04-23 23:09:00,1.51165,1.5121,1.51165,1.51205,61200000.0
2009-04-23 23:10:00,1.512,1.51215,1.512,1.5121,25200000.0
2009-04-23 23:11:00,1.51205,1.5123,1.51205,1.5121,29000000.0
2009-04-23 23:12:00,1.5121,1.5121,1.51195,1.51195,16000000.0
2009-04-23 23:13:00,1.51195,1.51215,1.51195,1.5121,59000000.0
2009-04-23 23:14:00,1.5121,1.51215,1.5121,1.51215,6400000.0
2009-04-23 23:15:00,1.51215,1.51215,1.51205,1.5121,38900000.0
2009-04-23 23:16:00,1.5122,1.5122,1.5121,1.5121,12800000.0
2009-04-23 23:17:00,1.5121,1.5121,1.51205,1.51205,6400000.0
2009-04-23 23:18:00,1.51175,1.512,1.51175,1.51193,108000000.0
2009-04-23 23:19:00,1.51205,1.5122,1.5117,1.5121,39800000.0
2009-04-23 23:20:00,1.5121,1.5121,1.5121,1.5121,3200000.0
2009-04-23 23:21:00,1.51215,1.51225,1.512,1.5122,80000000.0
2009-04-23 23:22:00,1.5122,1.51235,1.5122,1.51235,28800000.0
2009-04-23 23:23:00,1.5123,1.5125,1.5123,1.5125,50400000.0
2009-04-23 23:24:00,1.5125,1.5126,1.5125,1.5126,21000000.0
2009-04-23 23:25:00,1.51265,1.51275,1.51235,1.5126,39000000.0
2009-04-23 23:26:00,1.51265,1.5128,1.51245,1.5127,50800000.0
2009-04-23 23:27:00,1.51265,1.51265,1.51245,1.5125,9800000.0
2009-04-23 23:28:00,1.5125,1.5125,1.5124,1.5124,14000000.0
2009-04-23 23:29:00,1.5124,1.5127,1.51235,1.51235,57200000.0
2009-04-23 23:30:00,1.5124,1.5124,1.5124,1.5124,1000000.0
2009-04-23 23:31:00,1.5124,1.5124,1.5123,1.5123,3400000.0
2009-04-23 23:32:00,1.51235,1.51235,1.5122,1.51225,7000000.0
2009-04-23 23:33:00,1.5122,1.5122,1.5121,1.5121,50400000.0
2009-04-23 23:34:00,1.51215,1.51215,1.5121,1.5121,25000000.0
2009-04-23 23:35:00,1.5121,1.5121,1.5121,1.5121,2600000.0
2009-04-23 23:36:00,1.5121,1.5121,1.5121,1.5121,11600000.0
2009-04-23 23:37:00,1.5121,1.51215,1.5121,1.5121,25000000.0
2009-04-23 23:38:00,1.51205,1.51205,1.51155,1.5116,66000000.0
2009-04-23 23:39:00,1.5117,1.5118,1.5115,1.51165,91000000.0
2009-04-23 23:40:00,1.5116,1.512,1.5115,1.512,171900000.0
2009-04-23 23:41:00,1.512,1.512,1.51165,1.51165,99000000.0
2009-04-23 23:42:00,1.5117,1.51225,1.51155,1.51175,128800000.0
2009-04-23 23:43:00,1.51175,1.51175,1.5115,1.51175,46800000.0
2009-04-23 23:44:00,1.51175,1.51235,1.51165,1.51235,115200000.0
2009-04-23 23:45:00,1.5123,1.5125,1.51175,1.51245,121400000.0
2009-04-23 23:46:00,1.5125,1.51255,1.51245,1.5125,24200000.0
2009-04-23 23:47:00,1.5126,1.5126,1.5125,1.5125,33000000.0
2009-04-23 23:48:00,1.5125,1.5125,1.5125,1.5125,8800000.0
2009-04-23 23:49:00,1.5125,1.5127,1.5125,1.51265,11800000.0
2009-04-23 23:50:00,1.5125,1.5125,1.51185,1.51215,59600000.0
2009-04-23 23:51:00,1.51215,1.51215,1.5121,1.5121,2400000.0
2009-04-23 23:52:00,1.51205,1.5121,1.5116,1.5116,51600000.0
2009-04-23 23:53:00,1.51165,1.5119,1.5114,1.51185,76000000.0
2009-04-23 23:54:00,1.51185,1.5119,1.51185,1.5119,6800000.0
2009-04-23 23:55:00,1.51195,1.5122,1.51195,1.5121,17200000.0
2009-04-23 23:56:00,1.5121,1.51225,1.5121,1.5122,18200000.0
2009-04-23 23:57:00,1.5122,1.51225,1.5122,1.5122,12400000.0
2009-04-23 23:58:00,1.51225,1.51225,1.5121,1.5121,17200000.0
2009-04-23 23:59:00,1.5121,1.5121,1.51195,1.5121,50000000.0
2009-04-24 00:00:00,1.5121,1.5121,1.51175,1.51175,57400000.0
2009-04-24 00:01:00,1.51175,1.5118,1.5116,1.5116,100200000.0
2009-04-24 00:02:00,1.5116,1.5117,1.51155,1.5116,71600000.0
2009-04-24 00:03:00,1.5116,1.5116,1.5115,1.5115,27800000.0
2009-04-24 00:04:00,1.5115,1.5116,1.5115,1.5115,71200000.0
2009-04-24 00:05:00,1.5115,1.51155,1.5115,1.51155,16600000.0
2009-04-24 00:06:00,1.5116,1.5117,1.5116,1.5117,10400000.0
2009-04-24 00:07:00,1.51175,1.5118,1.51175,1.5118,17600000.0
2009-04-24 00:08:00,1.51175,1.5118,1.5117,1.5118,38400000.0
2009-04-24 00:09:00,1.51165,1.51165,1.5114,1.5116,102600000.0
2009-04-24 00:10:00,1.5116,1.51165,1.5116,1.5116,36800000.0
2009-04-24 00:11:00,1.5116,1.5116,1.5116,1.5116,5400000.0
2009-04-24 00:12:00,1.5116,1.5116,1.5116,1.5116,8600000.0
2009-04-24 00:13:00,1.51165,1.5118,1.51165,1.5117,117200000.0
2009-04-24 00:14:00,1.51175,1.5118,1.5116,1.51165,146400000.0
2009-04-24 00:15:00,1.51165,1.51175,1.5116,1.51175,62400000.0
2009-04-24 00:16:00,1.51175,1.51205,1.51175,1.5118,84200000.0
2009-04-24 00:17:00,1.5118,1.51205,1.51165,1.51185,65600000.0
2009-04-24 00:18:00,1.5119,1.512,1.5117,1.512,163800000.0
2009-04-24 00:19:00,1.512,1.51225,1.512,1.51205,35200000.0
2009-04-24 00:20:00,1.512,1.512,1.512,1.512,87600000.0
2009-04-24 00:21:00,1.512,1.51205,1.5119,1.512,67400000.0
2009-04-24 00:22:00,1.512,1.512,1.512,1.512,19400000.0
2009-04-24 00:23:00,1.512,1.51245,1.5119,1.512,23800000.0
2009-04-24 00:24:00,1.512,1.512,1.512,1.512,15600000.0
2009-04-24 00:25:00,1.512,1.5121,1.512,1.5121,35400000.0
2009-04-24 00:26:00,1.5121,1.5121,1.5121,1.5121,8000000.0
2009-04-24 00:27:00,1.5121,1.5121,1.51195,1.512,58200000.0
2009-04-24 00:28:00,1.5121,1.5121,1.5121,1.5121,19200000.0
2009-04-24 00:29:00,1.5121,1.51215,1.512,1.512,43000000.0
2009-04-24 00:30:00,1.512,1.51215,1.512,1.512,131000000.0
2009-04-24 00:31:00,1.512,1.512,1.512,1.512,8000000.0
2009-04-24 00:32:00,1.512,1.512,1.512,1.512,8000000.0
2009-04-24 00:33:00,1.51205,1.5122,1.512,1.5122,62000000.0
2009-04-24 00:34:00,1.5122,1.5123,1.512,1.5122,59000000.0
2009-04-24 00:35:00,1.5122,1.51245,1.5121,1.5121,39400000.0
2009-04-24 00:36:00,1.51205,1.5121,1.51205,1.5121,9000000.0
2009-04-24 00:37:00,1.5121,1.5121,1.512,1.51205,20600000.0
2009-04-24 00:38:00,1.512,1.51205,1.512,1.512,9200000.0
2009-04-24 00:39:00,1.51205,1.5123,1.512,1.51225,48600000.0
2009-04-24 00:40:00,1.5122,1.5122,1.5122,1.5122,1400000.0
2009-04-24 00:41:00,1.5122,1.51225,1.5121,1.5121,71400000.0
2009-04-24 00:42:00,1.5121,1.5121,1.512,1.512,75800000.0
2009-04-24 00:43:00,1.512,1.512,1.5115,1.51155,83000000.0
2009-04-24 00:44:00,1.51155,1.51155,1.5115,1.5115,8800000.0
2009-04-24 00:45:00,1.51155,1.5117,1.51155,1.51155,11400000.0
2009-04-24 00:46:00,1.5115,1.51155,1.5115,1.5115,6400000.0
2009-04-24 00:47:00,1.51155,1.51155,1.5115,1.5115,7600000.0
2009-04-24 00:48:00,1.5115,1.51155,1.5115,1.51155,17600000.0
2009-04-24 00:49:00,1.5115,1.5115,1.5115,1.5115,1600000.0
2009-04-24 00:50:00,1.51155,1.51155,1.5115,1.5115,2800000.0
2009-04-24 00:51:00,1.51155,1.51155,1.5115,1.5115,26800000.0
2009-04-24 00:52:00,1.51155,1.5117,1.51155,1.5116,12400000.0
2009-04-24 00:53:00,1.51165,1.51195,1.5115,1.5118,91800000.0
2009-04-24 00:54:00,1.5119,1.51195,1.5119,1.5119,7600000.0
2009-04-24 00:55:00,1.5116,1.51179,1.51156,1.51179,131000000.0
2009-04-24 00:56:00,1.51215,1.5125,1.51195,1.51235,82600000.0
2009-04-24 00:57:00,1.51235,1.51235,1.51175,1.5118,86400000.0
2009-04-24 00:58:00,1.51175,1.51195,1.51175,1.5118,55600000.0
2009-04-24 00:59:00,1.5118,1.512,1.5118,1.51195,125200000.0
2009-04-24 01:00:00,1.512,1.512,1.5118,1.51195,104800000.0
2009-04-24 01:01:00,1.5119,1.51205,1.51175,1.51195,53000000.0
2009-04-24 01:02:00,1.51185,1.51205,1.5115,1.5116,136800000.0
2009-04-24 01:03:00,1.51165,1.51185,1.5116,1.51185,124400000.0
2009-04-24 01:04:00,1.5119,1.5123,1.51165,1.5123,67400000.0
2009-04-24 01:05:00,1.51225,1.5123,1.5122,1.5123,29400000.0
2009-04-24 01:06:00,1.5122,1.5123,1.5118,1.512,70000000.0
2009-04-24 01:07:00,1.512,1.512,1.512,1.512,6400000.0
2009-04-24 01:08:00,1.512,1.51215,1.512,1.51205,50000000.0
2009-04-24 01:09:00,1.512,1.512,1.512,1.512,12800000.0
2009-04-24 01:10:00,1.51205,1.51205,1.512,1.51205,38000000.0
2009-04-24 01:11:00,1.5122,1.5122,1.51215,1.5122,36800000.0
2009-04-24 01:12:00,1.5122,1.51225,1.5121,1.51225,103200000.0
2009-04-24 01:13:00,1.51225,1.51225,1.5122,1.5122,76400000.0
2009-04-24 01:14:00,1.5122,1.51225,1.512,1.512,52600000.0
2009-04-24 01:15:00,1.512,1.512,1.512,1.512,51200000.0
2009-04-24 01:16:00,1.512,1.512,1.512,1.512,8000000.0
2009-04-24 01:17:00,1.512,1.512,1.512,1.512,12400000.0
2009-04-24 01:18:00,1.51195,1.512,1.51195,1.512,16400000.0
2009-04-24 01:19:00,1.51173,1.51173,1.51139,1.51164,99200000.0
2009-04-24 01:20:00,1.512,1.512,1.5119,1.512,23800000.0
2009-04-24 01:21:00,1.51182,1.51182,1.51157,1.51157,31200000.0
2009-04-24 01:22:00,1.512,1.512,1.5119,1.512,47800000.0
2009-04-24 01:23:00,1.512,1.5121,1.512,1.51205,77600000.0
2009-04-24 01:24:00,1.51205,1.5121,1.512,1.512,16400000.0
2009-04-24 01:25:00,1.51205,1.5121,1.51205,1.5121,4800000.0
2009-04-24 01:26:00,1.512,1.512,1.5119,1.512,63200000.0
2009-04-24 01:27:00,1.512,1.512,1.512,1.512,9800000.0
2009-04-24 01:28:00,1.512,1.512,1.51155,1.5117,112600000.0
2009-04-24 01:29:00,1.5117,1.5117,1.5117,1.5117,10800000.0
2009-04-24 01:30:00,1.5117,1.5117,1.5117,1.5117,43600000.0
2009-04-24 01:31:00,1.5117,1.5117,1.5117,1.5117,2200000.0
2009-04-24 01:32:00,1.5117,1.5117,1.5117,1.5117,11000000.0
2009-04-24 01:33:00,1.5117,1.5117,1.5117,1.5117,15400000.0
2009-04-24 01:34:00,1.5113,1.51165,1.5113,1.5115,134000000.0
2009-04-24 01:35:00,1.5117,1.51175,1.5117,1.51175,89000000.0
2009-04-24 01:36:00,1.51175,1.51175,1.5117,1.5117,54200000.0
2009-04-24 01:37:00,1.5117,1.51185,1.5117,1.51185,38600000.0
2009-04-24 01:38:00,1.5119,1.5119,1.5117,1.51175,30800000.0
2009-04-24 01:39:00,1.5117,1.5117,1.5117,1.5117,36800000.0
2009-04-24 01:40:00,1.5117,1.5117,1.5117,1.5117,2200000.0
2009-04-24 01:41:00,1.5117,1.5117,1.5117,1.5117,5400000.0
2009-04-24 01:42:00,1.51175,1.51175,1.5117,1.5117,151400000.0
2009-04-24 01:43:00,1.5117,1.5118,1.5117,1.5117,84000000.0
2009-04-24 01:44:00,1.5117,1.5117,1.51135,1.5115,120000000.0
2009-04-24 01:45:00,1.5115,1.51155,1.5113,1.5113,39200000.0
2009-04-24 01:46:00,1.5113,1.5113,1.5112,1.5113,75400000.0
2009-04-24 01:47:00,1.51145,1.5117,1.51145,1.51155,26600000.0
2009-04-24 01:48:00,1.51155,1.51155,1.51155,1.51155,13200000.0
2009-04-24 01:49:00,1.51165,1.51185,1.51165,1.51185,64600000.0
2009-04-24 01:50:00,1.51185,1.51195,1.51175,1.51175,74600000.0
2009-04-24 01:51:00,1.5118,1.51225,1.51165,1.5118,36400000.0
2009-04-24 01:52:00,1.5118,1.5118,1.5118,1.5118,51600000.0
2009-04-24 01:53:00,1.5118,1.51185,1.5118,1.5118,42000000.0
2009-04-24 01:54:00,1.5118,1.51185,1.51175,1.5118,44600000.0
2009-04-24 01:55:00,1.51161,1.51169,1.51139,1.51169,158400000.0
2009-04-24 01:56:00,1.5118,1.5118,1.5118,1.5118,32000000.0
2009-04-24 01:57:00,1.5118,1.5122,1.51175,1.512,43000000.0
2009-04-24 01:58:00,1.512,1.5122,1.5118,1.5118,100400000.0
2009-04-24 01:59:00,1.51195,1.51205,1.51195,1.512,13200000.0
2009-04-24 02:00:00,1.512,1.51225,1.5118,1.51215,67200000.0
2009-04-24 02:01:00,1.5121,1.5121,1.51195,1.51195,69200000.0
2009-04-24 02:02:00,1.51195,1.51225,1.51185,1.51215,28800000.0
2009-04-24 02:03:00,1.5121,1.51215,1.5118,1.51195,49200000.0
2009-04-24 02:04:00,1.51185,1.5119,1.51165,1.5118,36800000.0
2009-04-24 02:05:00,1.5118,1.51185,1.5114,1.51165,85200000.0
2009-04-24 02:06:00,1.51165,1.512,1.51155,1.5119,55600000.0
2009-04-24 02:07:00,1.51195,1.51225,1.5118,1.5118,60400000.0
2009-04-24 02:08:00,1.51195,1.5121,1.51185,1.5121,66000000.0
2009-04-24 02:09:00,1.51205,1.5121,1.51175,1.51175,36200000.0
2009-04-24 02:10:00,1.51175,1.512,1.51165,1.5117,38200000.0
2009-04-24 02:11:00,1.51175,1.51175,1.5116,1.5116,6000000.0
2009-04-24 02:12:00,1.5117,1.5117,1.5115,1.5115,17400000.0
2009-04-24 02:13:00,1.51145,1.51165,1.5113,1.51145,39000000.0
2009-04-24 02:14:00,1.51145,1.5115,1.5112,1.5113,80800000.0
2009-04-24 02:15:00,1.5113,1.51135,1.5112,1.5113,80200000.0
2009-04-24 02:16:00,1.5113,1.51145,1.5113,1.51145,50400000.0
2009-04-24 02:17:00,1.5114,1.51165,1.5113,1.51165,49400000.0
2009-04-24 02:18:00,1.5118,1.5121,1.5117,1.5117,32400000.0
2009-04-24 02:19:00,1.5116,1.5116,1.51115,1.5112,55600000.0
2009-04-24 02:20:00,1.5112,1.51135,1.51085,1.51135,62800000.0
2009-04-24 02:21:00,1.5115,1.5115,1.5112,1.5114,73600000.0
2009-04-24 02:22:00,1.5115,1.5117,1.5114,1.5116,38800000.0
2009-04-24 02:23:00,1.51155,1.51195,1.5115,1.51195,57000000.0
2009-04-24 02:24:00,1.51195,1.512,1.51185,1.51185,25400000.0
2009-04-24 02:25:00,1.5118,1.5118,1.51145,1.51175,38200000.0
2009-04-24 02:26:00,1.5119,1.51225,1.5118,1.5121,59600000.0
2009-04-24 02:27:00,1.5121,1.5121,1.51175,1.512,32800000.0
2009-04-24 02:28:00,1.512,1.5121,1.51165,1.5119,36400000.0
2009-04-24 02:29:00,1.51195,1.51205,1.5119,1.51205,14800000.0
2009-04-24 02:30:00,1.512,1.51215,1.512,1.51205,11200000.0
2009-04-24 02:31:00,1.512,1.5121,1.5119,1.5119,18400000.0
2009-04-24 02:32:00,1.512,1.512,1.5119,1.5119,8600000.0
2009-04-24 02:33:00,1.5119,1.512,1.5119,1.512,8800000.0
2009-04-24 02:34:00,1.512,1.5121,1.512,1.51205,24400000.0
2009-04-24 02:35:00,1.51205,1.51205,1.512,1.51205,39600000.0
2009-04-24 02:36:00,1.5121,1.5123,1.51195,1.51195,33600000.0
2009-04-24 02:37:00,1.51175,1.5118,1.5117,1.5118,49200000.0
2009-04-24 02:38:00,1.51185,1.5123,1.5118,1.5123,98400000.0
2009-04-24 02:39:00,1.5123,1.5123,1.5119,1.5122,68000000.0
2009-04-24 02:40:00,1.5122,1.5122,1.512,1.5122,42800000.0
2009-04-24 02:41:00,1.5122,1.5122,1.5122,1.5122,6400000.0
2009-04-24 02:42:00,1.5122,1.51245,1.5121,1.5122,26400000.0
2009-04-24 02:43:00,1.5123,1.5124,1.5123,1.5123,7800000.0
2009-04-24 02:44:00,1.51235,1.5124,1.5122,1.5123,38800000.0
2009-04-24 02:45:00,1.51235,1.5124,1.5122,1.5122,17200000.0
2009-04-24 02:46:00,1.51225,1.51225,1.5122,1.5122,6000000.0
2009-04-24 02:47:00,1.51225,1.51225,1.5122,1.5122,38400000.0
2009-04-24 02:48:00,1.5122,1.5122,1.51215,1.51215,13200000.0
2009-04-24 02:49:00,1.51215,1.5122,1.5121,1.51215,54000000.0
2009-04-24 02:50:00,1.5119,1.51195,1.5119,1.51195,22000000.0
2009-04-24 02:51:00,1.51195,1.51205,1.51195,1.51195,34800000.0
2009-04-24 02:52:00,1.512,1.51205,1.51195,1.512,30800000.0
2009-04-24 02:53:00,1.51195,1.512,1.51195,1.51195,23600000.0
2009-04-24 02:54:00,1.51195,1.51195,1.51195,1.51195,28000000.0
2009-04-24 02:55:00,1.51195,1.51195,1.5115,1.5115,76200000.0
2009-04-24 02:56:00,1.51145,1.51155,1.51145,1.51155,36200000.0
2009-04-24 02:57:00,1.5115,1.5118,1.5115,1.5117,84200000.0
2009-04-24 02:58:00,1.51175,1.51175,1.5116,1.5117,12400000.0
2009-04-24 02:59:00,1.51165,1.5117,1.51165,1.5117,3600000.0
2009-04-24 03:00:00,1.5116,1.51165,1.5116,1.51165,20000000.0
2009-04-24 03:01:00,1.5116,1.51165,1.5113,1.51135,29200000.0
2009-04-24 03:02:00,1.5113,1.51135,1.5111,1.51115,41200000.0
2009-04-24 03:03:00,1.5112,1.5115,1.5112,1.5115,22800000.0
2009-04-24 03:04:00,1.5115,1.51165,1.5115,1.5115,32600000.0
2009-04-24 03:05:00,1.5115,1.5115,1.5115,1.5115,4800000.0
2009-04-24 03:06:00,1.5115,1.5115,1.5115,1.5115,8800000.0
2009-04-24 03:07:00,1.5115,1.5115,1.5115,1.5115,4800000.0
2009-04-24 03:08:00,1.5115,1.5115,1.51135,1.51135,35200000.0
2009-04-24 03:09:00,1.5112,1.5113,1.5111,1.51125,27800000.0
2009-04-24 03:10:00,1.5112,1.51145,1.5109,1.51105,90200000.0
2009-04-24 03:11:00,1.51115,1.5117,1.51115,1.5113,104400000.0
2009-04-24 03:12:00,1.51145,1.51165,1.5112,1.51135,87200000.0
2009-04-24 03:13:00,1.51135,1.5116,1.51135,1.51155,48200000.0
2009-04-24 03:14:00,1.51165,1.51165,1.5115,1.5115,69800000.0
2009-04-24 03:15:00,1.5115,1.51165,1.5115,1.51155,28000000.0
2009-04-24 03:16:00,1.51155,1.5116,1.5114,1.51145,42800000.0
2009-04-24 03:17:00,1.51145,1.5116,1.5114,1.5116,90800000.0
2009-04-24 03:18:00,1.51155,1.51155,1.5112,1.5113,48200000.0
2009-04-24 03:19:00,1.51145,1.51145,1.51125,1.51125,16800000.0
2009-04-24 03:20:00,1.5111,1.5115,1.51095,1.5115,46600000.0
2009-04-24 03:21:00,1.5115,1.51165,1.5115,1.5116,20000000.0
2009-04-24 03:22:00,1.51155,1.51155,1.5115,1.5115,17200000.0
2009-04-24 03:23:00,1.5115,1.51165,1.5115,1.5115,21800000.0
2009-04-24 03:24:00,1.5116,1.5116,1.5115,1.5116,25000000.0
2009-04-24 03:25:00,1.51175,1.51185,1.51155,1.51155,28800000.0
2009-04-24 03:26:00,1.51116,1.5113,1.51108,1.51127,71600000.0
2009-04-24 03:27:00,1.51165,1.51175,1.51155,1.51155,50800000.0
2009-04-24 03:28:00,1.5116,1.5116,1.5115,1.5115,55000000.0
2009-04-24 03:29:00,1.5115,1.5122,1.5115,1.51195,87000000.0
2009-04-24 03:30:00,1.512,1.5123,1.512,1.5123,53400000.0
2009-04-24 03:31:00,1.5123,1.5123,1.5121,1.5121,64800000.0
2009-04-24 03:32:00,1.5121,1.5121,1.5121,1.5121,13600000.0
2009-04-24 03:33:00,1.5121,1.5121,1.5119,1.5119,125200000.0
2009-04-24 03:34:00,1.5119,1.5119,1.5118,1.5119,35600000.0
2009-04-24 03:35:00,1.5121,1.5121,1.51175,1.51175,74200000.0
2009-04-24 03:36:00,1.512,1.5122,1.512,1.5122,63000000.0
2009-04-24 03:37:00,1.5122,1.5122,1.5121,1.5122,71000000.0
2009-04-24 03:38:00,1.5122,1.5122,1.51215,1.5122,44800000.0
2009-04-24 03:39:00,1.5122,1.5123,1.5122,1.5123,23800000.0
2009-04-24 03:40:00,1.5123,1.5123,1.5123,1.5123,6000000.0
2009-04-24 03:41:00,1.5123,1.51235,1.5123,1.51235,18400000.0
2009-04-24 03:42:00,1.5123,1.5123,1.5123,1.5123,8000000.0
2009-04-24 03:43:00,1.5123,1.5123,1.5123,1.5123,18000000.0
2009-04-24 03:44:00,1.5123,1.5123,1.5123,1.5123,12000000.0
2009-04-24 03:45:00,1.5123,1.5123,1.5123,1.5123,2000000.0
2009-04-24 03:46:00,1.5123,1.5124,1.5123,1.5123,37800000.0
2009-04-24 03:47:00,1.5124,1.5124,1.51225,1.51235,45400000.0
2009-04-24 03:48:00,1.51235,1.5124,1.5123,1.5124,7200000.0
2009-04-24 03:49:00,1.5124,1.5124,1.5124,1.5124,8000000.0
2009-04-24 03:50:00,1.5124,1.5124,1.5122,1.5122,74200000.0
2009-04-24 03:51:00,1.5122,1.51225,1.5122,1.5122,62800000.0
2009-04-24 03:52:00,1.5122,1.5125,1.5121,1.5121,81400000.0
2009-04-24 03:53:00,1.5122,1.51245,1.51215,1.5122,51000000.0
2009-04-24 03:54:00,1.5122,1.5124,1.5122,1.5122,73400000.0
2009-04-24 03:55:00,1.5122,1.5124,1.5122,1.5124,31400000.0
2009-04-24 03:56:00,1.5124,1.5124,1.5122,1.5123,99000000.0
2009-04-24 03:57:00,1.5123,1.5123,1.5123,1.5123,1000000.0
2009-04-24 03:58:00,1.5124,1.5124,1.51225,1.5123,27000000.0
2009-04-24 03:59:00,1.51225,1.51225,1.5122,1.5122,54400000.0
2009-04-24 04:00:00,1.5122,1.5122,1.5122,1.5122,36000000.0
2009-04-24 04:01:00,1.5122,1.51235,1.5122,1.5122,52800000.0
2009-04-24 04:02:00,1.5122,1.5122,1.5122,1.5122,24400000.0
2009-04-24 04:03:00,1.5122,1.5122,1.51215,1.5122,11200000.0
2009-04-24 04:04:00,1.5122,1.5122,1.5122,1.5122,7600000.0
2009-04-24 04:05:00,1.5122,1.5123,1.51185,1.51185,55800000.0
2009-04-24 04:06:00,1.5118,1.5118,1.51155,1.51165,22800000.0
2009-04-24 04:07:00,1.51175,1.51225,1.5117,1.51225,40000000.0
2009-04-24 04:08:00,1.51225,1.51225,1.51225,1.51225,2000000.0
2009-04-24 04:09:00,1.51225,1.51235,1.51225,1.51225,5600000.0
2009-04-24 04:10:00,1.51225,1.51235,1.51225,1.51225,9200000.0
2009-04-24 04:11:00,1.51225,1.51225,1.51225,1.51225,1000000.0
2009-04-24 04:12:00,1.51225,1.5124,1.5122,1.5124,7400000.0
2009-04-24 04:13:00,1.5125,1.5125,1.51195,1.51195,60400000.0
2009-04-24 04:14:00,1.5121,1.51225,1.5119,1.512,108200000.0
2009-04-24 04:15:00,1.51195,1.5127,1.51195,1.5125,239200000.0
2009-04-24 04:16:00,1.5125,1.51265,1.5123,1.51245,177000000.0
2009-04-24 04:17:00,1.5125,1.51275,1.5124,1.51265,128800000.0
2009-04-24 04:18:00,1.51265,1.51275,1.51225,1.5123,42800000.0
2009-04-24 04:19:00,1.51235,1.51265,1.5122,1.5125,122600000.0
2009-04-24 04:20:00,1.51255,1.51255,1.51205,1.5122,160800000.0
2009-04-24 04:21:00,1.5122,1.5124,1.51215,1.5124,73800000.0
2009-04-24 04:22:00,1.5124,1.5129,1.5124,1.5128,103400000.0
2009-04-24 04:23:00,1.5128,1.51305,1.51255,1.5128,213200000.0
2009-04-24 04:24:00,1.51285,1.513,1.51285,1.5129,18000000.0
2009-04-24 04:25:00,1.513,1.51315,1.51275,1.5128,39600000.0
2009-04-24 04:26:00,1.51275,1.51325,1.51275,1.51295,100200000.0
2009-04-24 04:27:00,1.513,1.5132,1.5129,1.51295,53800000.0
2009-04-24 04:28:00,1.51295,1.51295,1.51235,1.51295,182600000.0
2009-04-24 04:29:00,1.5129,1.5129,1.51275,1.5129,51200000.0
2009-04-24 04:30:00,1.5129,1.5129,1.5129,1.5129,3000000.0
2009-04-24 04:31:00,1.51265,1.51275,1.51265,1.51265,34000000.0
2009-04-24 04:32:00,1.5127,1.51285,1.5127,1.5128,21800000.0
2009-04-24 04:33:00,1.5128,1.5132,1.51275,1.51285,71600000.0
2009-04-24 04:34:00,1.51295,1.51365,1.51295,1.51335,123000000.0
2009-04-24 04:35:00,1.51335,1.5134,1.51325,1.51325,30800000.0
2009-04-24 04:36:00,1.51325,1.51325,1.51305,1.5131,47200000.0
2009-04-24 04:37:00,1.5132,1.5132,1.513,1.513,23200000.0
2009-04-24 04:38:00,1.51295,1.513,1.51285,1.5129,49200000.0
2009-04-24 04:39:00,1.51285,1.51305,1.5128,1.51285,48200000.0
2009-04-24 04:40:00,1.5129,1.513,1.51265,1.5127,63000000.0
2009-04-24 04:41:00,1.51265,1.513,1.51265,1.51285,54400000.0
2009-04-24 04:42:00,1.51295,1.5131,1.51285,1.513,60400000.0
2009-04-24 04:43:00,1.513,1.51315,1.513,1.5131,20400000.0
2009-04-24 04:44:00,1.5131,1.5132,1.51305,1.51305,64600000.0
2009-04-24 04:45:00,1.51305,1.5131,1.5129,1.513,81800000.0
2009-04-24 04:46:00,1.51295,1.513,1.51295,1.513,11400000.0
2009-04-24 04:47:00,1.51305,1.5131,1.51295,1.5131,28200000.0
2009-04-24 04:48:00,1.5131,1.5131,1.513,1.513,21000000.0
2009-04-24 04:49:00,1.513,1.513,1.513,1.513,34000000.0
2009-04-24 04:50:00,1.513,1.513,1.513,1.513,7000000.0
2009-04-24 04:51:00,1.513,1.513,1.5128,1.51285,38400000.0
2009-04-24 04:52:00,1.5128,1.513,1.5126,1.5126,72400000.0
2009-04-24 04:53:00,1.51265,1.5127,1.51255,1.51255,36000000.0
2009-04-24 04:54:00,1.51255,1.51265,1.51255,1.51255,31400000.0
2009-04-24 04:55:00,1.5126,1.5127,1.5126,1.5127,41400000.0
2009-04-24 04:56:00,1.5127,1.5131,1.5126,1.513,69800000.0
2009-04-24 04:57:00,1.513,1.513,1.5128,1.5129,67400000.0
2009-04-24 04:58:00,1.51285,1.51325,1.51285,1.5129,51600000.0
2009-04-24 04:59:00,1.513,1.5131,1.513,1.513,40600000.0
2009-04-24 05:00:00,1.513,1.5131,1.513,1.5131,29400000.0
2009-04-24 05:01:00,1.5131,1.5131,1.5129,1.513,49800000.0
2009-04-24 05:02:00,1.513,1.513,1.5128,1.5128,47000000.0
2009-04-24 05:03:00,1.5128,1.513,1.5126,1.513,75800000.0
2009-04-24 05:04:00,1.51295,1.51305,1.51295,1.513,59600000.0
2009-04-24 05:05:00,1.513,1.5133,1.5128,1.5128,50000000.0
2009-04-24 05:06:00,1.5127,1.5133,1.5127,1.51305,37800000.0
2009-04-24 05:07:00,1.51305,1.51305,1.51275,1.51285,182200000.0
2009-04-24 05:08:00,1.5128,1.5128,1.5127,1.5127,15200000.0
2009-04-24 05:09:00,1.5127,1.513,1.51265,1.51275,26000000.0
2009-04-24 05:10:00,1.51265,1.5127,1.5122,1.5122,50600000.0
2009-04-24 05:11:00,1.51225,1.5125,1.51225,1.51245,27000000.0
2009-04-24 05:12:00,1.51255,1.5127,1.5125,1.5126,63200000.0
2009-04-24 05:13:00,1.51255,1.51255,1.5125,1.5125,16800000.0
2009-04-24 05:14:00,1.5125,1.51265,1.51245,1.51265,46400000.0
2009-04-24 05:15:00,1.51265,1.51275,1.5126,1.51265,17600000.0
2009-04-24 05:16:00,1.51265,1.5127,1.51265,1.5127,3600000.0
2009-04-24 05:17:00,1.5128,1.51285,1.51265,1.51275,11400000.0
2009-04-24 05:18:00,1.5128,1.5131,1.51275,1.51275,73600000.0
2009-04-24 05:19:00,1.5128,1.51295,1.5125,1.51295,55400000.0
2009-04-24 05:20:00,1.5129,1.513,1.5127,1.513,96400000.0
2009-04-24 05:21:00,1.51295,1.5131,1.5129,1.5129,20800000.0
2009-04-24 05:22:00,1.5129,1.5129,1.5128,1.51285,28800000.0
2009-04-24 05:23:00,1.5128,1.51285,1.5128,1.51285,7600000.0
2009-04-24 05:24:00,1.51295,1.5131,1.51295,1.51305,10400000.0
2009-04-24 05:25:00,1.5131,1.51315,1.51295,1.5131,27600000.0
2009-04-24 05:26:00,1.51305,1.5132,1.513,1.5132,50600000.0
2009-04-24 05:27:00,1.51315,1.51325,1.51305,1.5131,36400000.0
2009-04-24 05:28:00,1.5132,1.51325,1.51315,1.51315,9800000.0
2009-04-24 05:29:00,1.5132,1.5132,1.51315,1.51315,2800000.0
2009-04-24 05:30:00,1.5132,1.5133,1.5132,1.51325,18800000.0
2009-04-24 05:31:00,1.51325,1.5134,1.513,1.513,48800000.0
2009-04-24 05:32:00,1.513,1.51315,1.513,1.513,79200000.0
2009-04-24 05:33:00,1.51305,1.51305,1.51305,1.51305,7600000.0
2009-04-24 05:34:00,1.51305,1.5132,1.51305,1.51315,43000000.0
2009-04-24 05:35:00,1.5131,1.5131,1.513,1.513,122800000.0
2009-04-24 05:36:00,1.513,1.513,1.5125,1.5125,35400000.0
2009-04-24 05:37:00,1.51255,1.5126,1.5125,1.5126,4800000.0
2009-04-24 05:38:00,1.51255,1.5129,1.51255,1.51285,69200000.0
2009-04-24 05:39:00,1.5129,1.5133,1.5126,1.51295,133600000.0
2009-04-24 05:40:00,1.51295,1.51295,1.51255,1.51265,109800000.0
2009-04-24 05:41:00,1.51265,1.51275,1.5123,1.51245,150800000.0
2009-04-24 05:42:00,1.51245,1.5126,1.5123,1.5123,35400000.0
2009-04-24 05:43:00,1.51235,1.5124,1.51235,1.5124,34800000.0
2009-04-24 05:44:00,1.5124,1.5128,1.5123,1.5128,91800000.0
2009-04-24 05:45:00,1.5123,1.51285,1.51225,1.51255,100000000.0
2009-04-24 05:46:00,1.51265,1.5129,1.51255,1.5127,63800000.0
2009-04-24 05:47:00,1.5126,1.5126,1.51245,1.51245,18000000.0
2009-04-24 05:48:00,1.5125,1.5125,1.5125,1.5125,3600000.0
2009-04-24 05:49:00,1.51217,1.51244,1.51213,1.5123,69000000.0
2009-04-24 05:50:00,1.51206,1.51236,1.512,1.51231,33000000.0
2009-04-24 05:51:00,1.51255,1.5127,1.5125,1.5125,23000000.0
2009-04-24 05:52:00,1.5127,1.51285,1.5126,1.5128,11200000.0
2009-04-24 05:53:00,1.5127,1.513,1.5126,1.5126,65200000.0
2009-04-24 05:54:00,1.5125,1.51265,1.5125,1.51265,12800000.0
2009-04-24 05:55:00,1.5129,1.51315,1.5124,1.51255,130800000.0
2009-04-24 05:56:00,1.5127,1.51305,1.5124,1.51275,80600000.0
2009-04-24 05:57:00,1.5125,1.51295,1.5125,1.5125,68800000.0
2009-04-24 05:58:00,1.5125,1.5128,1.5124,1.51275,68200000.0
2009-04-24 05:59:00,1.51255,1.5126,1.5125,1.51255,21000000.0
2009-04-24 06:00:00,1.5126,1.51285,1.51255,1.51255,44400000.0
2009-04-24 06:01:00,1.51255,1.5129,1.51255,1.51275,20400000.0
2009-04-24 06:02:00,1.51275,1.5128,1.5127,1.5128,45600000.0
2009-04-24 06:03:00,1.51285,1.5129,1.5126,1.5127,46600000.0
2009-04-24 06:04:00,1.51285,1.51295,1.51265,1.5128,104000000.0
2009-04-24 06:05:00,1.51285,1.51285,1.5127,1.51275,31200000.0
2009-04-24 06:06:00,1.51275,1.5128,1.5127,1.5127,60400000.0
2009-04-24 06:07:00,1.5127,1.5127,1.5127,1.5127,13600000.0
2009-04-24 06:08:00,1.5127,1.5127,1.5127,1.5127,17600000.0
2009-04-24 06:09:00,1.5127,1.5127,1.5127,1.5127,14800000.0
2009-04-24 06:10:00,1.5127,1.5127,1.5126,1.5127,52600000.0
2009-04-24 06:11:00,1.5127,1.5127,1.5127,1.5127,10800000.0
2009-04-24 06:12:00,1.5127,1.5127,1.5127,1.5127,9600000.0
2009-04-24 06:13:00,1.5127,1.51295,1.5127,1.5127,23600000.0
2009-04-24 06:14:00,1.5127,1.5127,1.5126,1.5127,48400000.0
2009-04-24 06:15:00,1.5127,1.5127,1.5125,1.51255,37200000.0
2009-04-24 06:16:00,1.51255,1.5128,1.5124,1.5125,114600000.0
2009-04-24 06:17:00,1.51255,1.51265,1.5125,1.5125,72400000.0
2009-04-24 06:18:00,1.5125,1.5125,1.51245,1.5125,51200000.0
2009-04-24 06:19:00,1.5125,1.5127,1.51245,1.5125,68600000.0
2009-04-24 06:20:00,1.5125,1.51275,1.5125,1.51275,40400000.0
2009-04-24 06:21:00,1.5127,1.5127,1.5125,1.5125,65200000.0
2009-04-24 06:22:00,1.51255,1.51255,1.5125,1.51255,32400000.0
2009-04-24 06:23:00,1.5126,1.5126,1.5125,1.51255,55600000.0
2009-04-24 06:24:00,1.51255,1.51255,1.5125,1.51255,47600000.0
2009-04-24 06:25:00,1.5126,1.5126,1.51255,1.51255,10400000.0
2009-04-24 06:26:00,1.5125,1.51265,1.5125,1.5126,31600000.0
2009-04-24 06:27:00,1.51255,1.51265,1.51255,1.51265,3600000.0
2009-04-24 06:28:00,1.5127,1.5127,1.5126,1.5126,3600000.0
2009-04-24 06:29:00,1.5126,1.5128,1.51245,1.51265,39200000.0
2009-04-24 06:30:00,1.5127,1.5129,1.5119,1.5123,104000000.0
2009-04-24 06:31:00,1.5123,1.5125,1.5119,1.5125,52800000.0
2009-04-24 06:32:00,1.5125,1.51265,1.5125,1.51255,22800000.0
2009-04-24 06:33:00,1.51255,1.51255,1.51215,1.51245,50000000.0
2009-04-24 06:34:00,1.51235,1.51265,1.51235,1.51265,20400000.0
2009-04-24 06:35:00,1.513,1.51315,1.5129,1.513,36800000.0
2009-04-24 06:36:00,1.513,1.51315,1.513,1.513,21000000.0
2009-04-24 06:37:00,1.5129,1.513,1.5128,1.51285,33200000.0
2009-04-24 06:38:00,1.51285,1.5129,1.5125,1.5127,75000000.0
2009-04-24 06:39:00,1.5127,1.51285,1.51265,1.5127,122200000.0
2009-04-24 06:40:00,1.5127,1.5127,1.51245,1.5125,47200000.0
2009-04-24 06:41:00,1.5124,1.5127,1.5124,1.51265,97200000.0
2009-04-24 06:42:00,1.51265,1.51265,1.51225,1.51235,18400000.0
2009-04-24 06:43:00,1.5123,1.5124,1.5122,1.5124,70000000.0
2009-04-24 06:44:00,1.5123,1.51255,1.5122,1.51255,69000000.0
2009-04-24 06:45:00,1.51245,1.5125,1.51245,1.5125,67800000.0
2009-04-24 06:46:00,1.5125,1.5125,1.51245,1.51245,88400000.0
2009-04-24 06:47:00,1.51245,1.51245,1.51245,1.51245,38400000.0
2009-04-24 06:48:00,1.51245,1.51245,1.51225,1.5124,24400000.0
2009-04-24 06:49:00,1.5125,1.5125,1.51245,1.51245,6000000.0
2009-04-24 06:50:00,1.51233,1.51233,1.51198,1.51226,152600000.0
2009-04-24 06:51:00,1.51265,1.51295,1.51265,1.5127,42200000.0
2009-04-24 06:52:00,1.51265,1.51275,1.5125,1.51255,34800000.0
2009-04-24 06:53:00,1.5126,1.5126,1.51255,1.5126,3600000.0
2009-04-24 06:54:00,1.5126,1.5126,1.5125,1.5125,36800000.0
2009-04-24 06:55:00,1.5125,1.5129,1.5125,1.51285,22800000.0
2009-04-24 06:56:00,1.5129,1.5129,1.5126,1.51265,18600000.0
2009-04-24 06:57:00,1.5126,1.5126,1.51255,1.51255,15600000.0
2009-04-24 06:58:00,1.51255,1.51265,1.5125,1.51255,24800000.0
2009-04-24 06:59:00,1.51255,1.51255,1.5124,1.51255,45200000.0
2009-04-24 07:00:00,1.5125,1.51255,1.5125,1.51255,10800000.0
2009-04-24 07:01:00,1.5125,1.5125,1.5122,1.51222,143400000.0
2009-04-24 07:02:00,1.5122,1.51256,1.5122,1.51237,187200000.0
2009-04-24 07:03:00,1.5126,1.51315,1.5126,1.51305,46200000.0
2009-04-24 07:04:00,1.5131,1.51325,1.5126,1.5127,56600000.0
2009-04-24 07:05:00,1.5126,1.513,1.5126,1.5129,58400000.0
2009-04-24 07:06:00,1.51295,1.5131,1.5128,1.5128,129200000.0
2009-04-24 07:07:00,1.51285,1.5129,1.5128,1.5128,38400000.0
2009-04-24 07:08:00,1.5128,1.5132,1.5127,1.513,67400000.0
2009-04-24 07:09:00,1.5131,1.51325,1.5129,1.51305,94400000.0
2009-04-24 07:10:00,1.51305,1.51325,1.51305,1.5132,49800000.0
2009-04-24 07:11:00,1.51325,1.5133,1.51305,1.5131,40800000.0
2009-04-24 07:12:00,1.51305,1.51335,1.513,1.5133,62800000.0
2009-04-24 07:13:00,1.5133,1.5133,1.513,1.51315,56400000.0
2009-04-24 07:14:00,1.5132,1.51355,1.5132,1.51355,72600000.0
2009-04-24 07:15:00,1.5135,1.5137,1.5132,1.51355,76200000.0
2009-04-24 07:16:00,1.5136,1.51425,1.5136,1.5142,113800000.0
2009-04-24 07:17:00,1.5142,1.51425,1.5138,1.5138,101800000.0
2009-04-24 07:18:00,1.51385,1.514,1.5136,1.5138,183400000.0
2009-04-24 07:19:00,1.5138,1.5138,1.51375,1.5138,35600000.0
2009-04-24 07:20:00,1.5138,1.51415,1.5138,1.5141,138600000.0
2009-04-24 07:21:00,1.51405,1.51405,1.51345,1.5138,168600000.0
2009-04-24 07:22:00,1.51375,1.5138,1.51365,1.51375,52400000.0
2009-04-24 07:23:00,1.5138,1.5138,1.5135,1.51365,177200000.0
2009-04-24 07:24:00,1.5137,1.5139,1.51355,1.5136,120200000.0
2009-04-24 07:25:00,1.5136,1.51375,1.5135,1.51365,133600000.0
2009-04-24 07:26:00,1.51365,1.5143,1.5136,1.5142,60200000.0
2009-04-24 07:27:00,1.51425,1.51425,1.5137,1.51405,132600000.0
2009-04-24 07:28:00,1.51405,1.51415,1.514,1.51405,110000000.0
2009-04-24 07:29:00,1.514,1.5141,1.5138,1.51385,156000000.0
2009-04-24 07:30:00,1.51385,1.5141,1.5135,1.51395,156000000.0
2009-04-24 07:31:00,1.51395,1.5141,1.5135,1.5135,215200000.0
2009-04-24 07:32:00,1.51355,1.51355,1.5122,1.5126,229400000.0
2009-04-24 07:33:00,1.5126,1.5129,1.5126,1.5127,92600000.0
2009-04-24 07:34:00,1.5129,1.51295,1.5125,1.5127,126200000.0
2009-04-24 07:35:00,1.5127,1.5129,1.5123,1.5123,221800000.0
2009-04-24 07:36:00,1.5123,1.51235,1.5113,1.5115,251200000.0
2009-04-24 07:37:00,1.5115,1.5118,1.5114,1.51155,117600000.0
2009-04-24 07:38:00,1.51155,1.51175,1.5114,1.5115,101800000.0
2009-04-24 07:39:00,1.5115,1.5117,1.5114,1.5116,154800000.0
2009-04-24 07:40:00,1.5116,1.51205,1.51155,1.51205,95600000.0
2009-04-24 07:41:00,1.51215,1.5125,1.5117,1.5117,73200000.0
2009-04-24 07:42:00,1.5117,1.51205,1.51155,1.51205,68000000.0
2009-04-24 07:43:00,1.512,1.51205,1.5119,1.512,71600000.0
2009-04-24 07:44:00,1.5121,1.51235,1.51195,1.5122,123200000.0
2009-04-24 07:45:00,1.5122,1.5125,1.51185,1.5125,116800000.0
2009-04-24 07:46:00,1.5125,1.5128,1.51235,1.5126,48400000.0
2009-04-24 07:47:00,1.51255,1.51265,1.5123,1.5123,53600000.0
2009-04-24 07:48:00,1.5123,1.5129,1.5123,1.5124,100400000.0
2009-04-24 07:49:00,1.5124,1.51245,1.5124,1.51245,88400000.0
2009-04-24 07:50:00,1.5124,1.5124,1.5123,1.5124,43200000.0
2009-04-24 07:51:00,1.5125,1.5125,1.5117,1.5117,153000000.0
2009-04-24 07:52:00,1.51175,1.5118,1.51125,1.5116,132000000.0
2009-04-24 07:53:00,1.5116,1.5125,1.5116,1.51245,132600000.0
2009-04-24 07:54:00,1.5121,1.5129,1.5121,1.5126,157600000.0
2009-04-24 07:55:00,1.51255,1.5126,1.512,1.5122,112600000.0
2009-04-24 07:56:00,1.5122,1.5124,1.51155,1.5118,100400000.0
2009-04-24 07:57:00,1.5118,1.51195,1.51145,1.5117,102400000.0
2009-04-24 07:58:00,1.5117,1.51175,1.5114,1.5115,110000000.0
2009-04-24 07:59:00,1.51145,1.5117,1.511,1.5112,166000000.0
2009-04-24 08:00:00,1.5112,1.5115,1.511,1.5111,190600000.0
2009-04-24 08:01:00,1.5111,1.5113,1.51105,1.5113,216800000.0
2009-04-24 08:02:00,1.51125,1.5114,1.5111,1.51135,99000000.0
2009-04-24 08:03:00,1.5114,1.5117,1.5111,1.51145,116000000.0
2009-04-24 08:04:00,1.51145,1.51175,1.51145,1.5117,69800000.0
2009-04-24 08:05:00,1.5118,1.51185,1.511,1.5111,108000000.0
2009-04-24 08:06:00,1.5111,1.5115,1.5111,1.51125,50800000.0
2009-04-24 08:07:00,1.5113,1.5115,1.5111,1.5111,76400000.0
2009-04-24 08:08:00,1.511,1.5111,1.511,1.5111,72000000.0
2009-04-24 08:09:00,1.5111,1.5112,1.511,1.5111,70000000.0
2009-04-24 08:10:00,1.5111,1.51115,1.5106,1.5106,106400000.0
2009-04-24 08:11:00,1.51075,1.51075,1.5105,1.5105,53800000.0
2009-04-24 08:12:00,1.5106,1.5106,1.5104,1.5105,85200000.0
2009-04-24 08:13:00,1.5105,1.51055,1.5105,1.5105,21000000.0
2009-04-24 08:14:00,1.5105,1.5108,1.5105,1.5108,68000000.0
2009-04-24 08:15:00,1.51085,1.5112,1.5108,1.5108,52800000.0
2009-04-24 08:16:00,1.5108,1.511,1.5105,1.5105,116600000.0
2009-04-24 08:17:00,1.5105,1.5107,1.5104,1.51045,263800000.0
2009-04-24 08:18:00,1.51045,1.51045,1.5094,1.5098,286400000.0
2009-04-24 08:19:00,1.50985,1.5106,1.50975,1.5101,197200000.0
2009-04-24 08:20:00,1.5101,1.51045,1.5098,1.51025,152000000.0
2009-04-24 08:21:00,1.51035,1.5105,1.5102,1.51025,124800000.0
2009-04-24 08:22:00,1.5104,1.5105,1.5102,1.5103,202400000.0
2009-04-24 08:23:00,1.5103,1.5106,1.51025,1.51055,112000000.0
2009-04-24 08:24:00,1.5106,1.51075,1.5105,1.5105,133600000.0
2009-04-24 08:25:00,1.5105,1.5108,1.5103,1.5107,148800000.0
2009-04-24 08:26:00,1.5107,1.51105,1.5106,1.5107,58800000.0
2009-04-24 08:27:00,1.5107,1.51095,1.5105,1.51075,164400000.0
2009-04-24 08:28:00,1.51075,1.511,1.5107,1.5107,209200000.0
2009-04-24 08:29:00,1.5107,1.5107,1.5105,1.5105,152200000.0
2009-04-24 08:30:00,1.5105,1.51065,1.5105,1.5106,58800000.0
2009-04-24 08:31:00,1.5106,1.5106,1.51,1.51,73000000.0
2009-04-24 08:32:00,1.51,1.5101,1.5095,1.5097,302399999.0
2009-04-24 08:33:00,1.50975,1.50995,1.5096,1.5096,213200000.0
2009-04-24 08:34:00,1.5096,1.5099,1.5096,1.5098,110400000.0
2009-04-24 08:35:00,1.5098,1.5098,1.5096,1.5096,31200000.0
2009-04-24 08:36:00,1.5096,1.50985,1.50955,1.5098,166600000.0
2009-04-24 08:37:00,1.5098,1.50985,1.5095,1.5095,115800000.0
2009-04-24 08:38:00,1.5095,1.5095,1.50895,1.5094,163000000.0
2009-04-24 08:39:00,1.50935,1.50945,1.509,1.50935,116600000.0
2009-04-24 08:40:00,1.5094,1.5095,1.5091,1.5094,146600000.0
2009-04-24 08:41:00,1.5093,1.50965,1.5092,1.5094,119800000.0
2009-04-24 08:42:00,1.5098,1.5098,1.50945,1.50945,56600000.0
2009-04-24 08:43:00,1.5095,1.5096,1.5095,1.5096,47600000.0
2009-04-24 08:44:00,1.50965,1.5104,1.5096,1.5103,185400000.0
2009-04-24 08:45:00,1.5103,1.5106,1.51025,1.5103,150400000.0
2009-04-24 08:46:00,1.5103,1.5103,1.5102,1.5102,73600000.0
2009-04-24 08:47:00,1.5102,1.5103,1.5102,1.5102,47000000.0
2009-04-24 08:48:00,1.5103,1.5105,1.5102,1.5103,42600000.0
2009-04-24 08:49:00,1.50985,1.5101,1.50985,1.5101,125600000.0
2009-04-24 08:50:00,1.51,1.5101,1.51,1.51005,73800000.0
2009-04-24 08:51:00,1.51,1.5101,1.5099,1.50995,130000000.0
2009-04-24 08:52:00,1.51,1.5101,1.5099,1.51,96200000.0
2009-04-24 08:53:00,1.5099,1.5101,1.5099,1.51,101600000.0
2009-04-24 08:54:00,1.51,1.5102,1.5099,1.5102,137000000.0
2009-04-24 08:55:00,1.5102,1.51035,1.50995,1.50995,167200000.0
2009-04-24 08:56:00,1.5099,1.51,1.5095,1.50995,154400000.0
2009-04-24 08:57:00,1.50995,1.5101,1.50995,1.5101,65800000.0
2009-04-24 08:58:00,1.51005,1.5102,1.5097,1.5098,115400000.0
2009-04-24 08:59:00,1.5098,1.5098,1.50955,1.5096,55000000.0
2009-04-24 09:00:00,1.50975,1.50975,1.5086,1.50875,127800000.0
2009-04-24 09:01:00,1.50875,1.50875,1.5075,1.5083,266600000.0
2009-04-24 09:02:00,1.5084,1.5093,1.5083,1.50895,292000000.0
2009-04-24 09:03:00,1.50895,1.5101,1.50895,1.5093,258800000.0
2009-04-24 09:04:00,1.50915,1.5092,1.5089,1.50915,165400000.0
2009-04-24 09:05:00,1.5091,1.5096,1.5091,1.5095,195900000.0
2009-04-24 09:06:00,1.50955,1.51055,1.5095,1.51015,328800000.0
2009-04-24 09:07:00,1.51005,1.51045,1.51,1.5104,228100000.0
2009-04-24 09:08:00,1.51045,1.51065,1.5104,1.51045,251800000.0
2009-04-24 09:09:00,1.51045,1.51065,1.51045,1.5105,108000000.0
2009-04-24 09:10:00,1.5105,1.51065,1.5103,1.51065,152800000.0
2009-04-24 09:11:00,1.5106,1.5106,1.51005,1.51025,225600000.0
2009-04-24 09:12:00,1.5102,1.51035,1.50995,1.5101,135400000.0
2009-04-24 09:13:00,1.5102,1.51025,1.51,1.5102,224000000.0
2009-04-24 09:14:00,1.51025,1.5105,1.5101,1.5103,195400000.0
2009-04-24 09:15:00,1.51035,1.5109,1.51035,1.51085,184200000.0
2009-04-24 09:16:00,1.5107,1.5112,1.5105,1.51115,210400000.0
2009-04-24 09:17:00,1.5111,1.51205,1.5111,1.51135,236600000.0
2009-04-24 09:18:00,1.51145,1.51155,1.5113,1.5115,146400000.0
2009-04-24 09:19:00,1.5114,1.51145,1.51125,1.5113,98600000.0
2009-04-24 09:20:00,1.51135,1.51145,1.51065,1.51085,143200000.0
2009-04-24 09:21:00,1.51085,1.511,1.51065,1.5108,307000000.0
2009-04-24 09:22:00,1.5108,1.51105,1.5107,1.51085,174400000.0
2009-04-24 09:23:00,1.51085,1.51105,1.5108,1.5109,160600000.0
2009-04-24 09:24:00,1.511,1.5113,1.51095,1.511,88800000.0
2009-04-24 09:25:00,1.511,1.5113,1.5109,1.5112,207800000.0
2009-04-24 09:26:00,1.5112,1.5113,1.5109,1.511,90600000.0
2009-04-24 09:27:00,1.511,1.51105,1.51095,1.51105,70400000.0
2009-04-24 09:28:00,1.51105,1.5111,1.5108,1.51105,130200000.0
2009-04-24 09:29:00,1.51105,1.51115,1.5108,1.511,217000000.0
2009-04-24 09:30:00,1.51115,1.51145,1.51105,1.51135,121400000.0
2009-04-24 09:31:00,1.5114,1.51145,1.51115,1.51145,130800000.0
2009-04-24 09:32:00,1.51145,1.5117,1.51145,1.51145,108400000.0
2009-04-24 09:33:00,1.5115,1.512,1.5114,1.51165,231500000.0
2009-04-24 09:34:00,1.5116,1.51185,1.51145,1.5115,299600000.0
2009-04-24 09:35:00,1.51155,1.5117,1.5113,1.5115,177200000.0
2009-04-24 09:36:00,1.5116,1.5117,1.51105,1.5112,157400000.0
2009-04-24 09:37:00,1.5112,1.5112,1.51065,1.511,150500000.0
2009-04-24 09:38:00,1.51105,1.5112,1.51095,1.51095,108600000.0
2009-04-24 09:39:00,1.5111,1.5112,1.51085,1.51085,111800000.0
2009-04-24 09:40:00,1.511,1.51155,1.51085,1.51095,161600000.0
2009-04-24 09:41:00,1.51095,1.51105,1.51075,1.51085,138400000.0
2009-04-24 09:42:00,1.51085,1.5113,1.51085,1.5111,61400000.0
2009-04-24 09:43:00,1.511,1.5111,1.51075,1.5109,129800000.0
2009-04-24 09:44:00,1.5109,1.5111,1.5108,1.5109,204400000.0
2009-04-24 09:45:00,1.5109,1.511,1.51085,1.5109,182200000.0
2009-04-24 09:46:00,1.5109,1.5113,1.5109,1.511,120600000.0
2009-04-24 09:47:00,1.51105,1.5112,1.511,1.51105,212000000.0
2009-04-24 09:48:00,1.511,1.5112,1.511,1.511,125800000.0
2009-04-24 09:49:00,1.511,1.5111,1.5109,1.5109,135800000.0
2009-04-24 09:50:00,1.5109,1.511,1.51085,1.511,68000000.0
2009-04-24 09:51:00,1.511,1.511,1.5108,1.5109,95800000.0
2009-04-24 09:52:00,1.5109,1.5116,1.5107,1.5116,222200000.0
2009-04-24 09:53:00,1.5115,1.5115,1.5113,1.51135,113000000.0
2009-04-24 09:54:00,1.5114,1.5117,1.5113,1.5117,106200000.0
2009-04-24 09:55:00,1.5116,1.5116,1.5114,1.5115,145800000.0
2009-04-24 09:56:00,1.5115,1.5117,1.51135,1.51135,72800000.0
2009-04-24 09:57:00,1.5114,1.5115,1.51135,1.5115,130600000.0
2009-04-24 09:58:00,1.5115,1.5116,1.51115,1.51115,107000000.0
2009-04-24 09:59:00,1.5112,1.5112,1.51105,1.5111,149000000.0
2009-04-24 10:00:00,1.5111,1.5126,1.51105,1.5124,240400000.0
2009-04-24 10:01:00,1.5124,1.51255,1.5118,1.51205,280300000.0
2009-04-24 10:02:00,1.51205,1.5129,1.51205,1.51285,164200000.0
2009-04-24 10:03:00,1.51275,1.5131,1.51225,1.51225,224200000.0
2009-04-24 10:04:00,1.5123,1.5126,1.5123,1.5124,161200000.0
2009-04-24 10:05:00,1.5124,1.5126,1.5123,1.5125,252200000.0
2009-04-24 10:06:00,1.5125,1.51285,1.5125,1.5127,251700000.0
2009-04-24 10:07:00,1.51275,1.51285,1.51255,1.51275,200000000.0
2009-04-24 10:08:00,1.51275,1.5132,1.51275,1.5132,158000000.0
2009-04-24 10:09:00,1.51315,1.51315,1.5126,1.51265,171000000.0
2009-04-24 10:10:00,1.51275,1.51275,1.5115,1.5115,210600000.0
2009-04-24 10:11:00,1.5115,1.51175,1.51095,1.51175,234000000.0
2009-04-24 10:12:00,1.51175,1.51175,1.511,1.51105,169400000.0
2009-04-24 10:13:00,1.511,1.51145,1.51095,1.5113,190400000.0
2009-04-24 10:14:00,1.51135,1.5116,1.51135,1.51135,121800000.0
2009-04-24 10:15:00,1.5114,1.51145,1.5113,1.51145,72400000.0
2009-04-24 10:16:00,1.51145,1.51145,1.51085,1.511,145200000.0
2009-04-24 10:17:00,1.5109,1.5113,1.5109,1.51115,136000000.0
2009-04-24 10:18:00,1.5112,1.51135,1.5108,1.511,230200000.0
2009-04-24 10:19:00,1.511,1.5111,1.5108,1.511,73200000.0
2009-04-24 10:20:00,1.51105,1.5111,1.5108,1.51085,127400000.0
2009-04-24 10:21:00,1.51095,1.5113,1.5109,1.5113,135600000.0
2009-04-24 10:22:00,1.51115,1.51175,1.51115,1.5115,122000000.0
2009-04-24 10:23:00,1.51145,1.5117,1.5109,1.511,295200000.0
2009-04-24 10:24:00,1.51095,1.51105,1.51055,1.5108,260200000.0
2009-04-24 10:25:00,1.5108,1.51115,1.51055,1.51075,111700000.0
2009-04-24 10:26:00,1.5107,1.51095,1.51055,1.5108,209400000.0
2009-04-24 10:27:00,1.51075,1.51075,1.51025,1.5103,220100000.0
2009-04-24 10:28:00,1.5104,1.5107,1.51025,1.5105,135800000.0
2009-04-24 10:29:00,1.5105,1.5111,1.51045,1.5105,250300000.0
2009-04-24 10:30:00,1.5105,1.5109,1.5102,1.5108,196800000.0
2009-04-24 10:31:00,1.5108,1.51095,1.51055,1.5109,167200000.0
2009-04-24 10:32:00,1.51085,1.51095,1.51075,1.51085,295200000.0
2009-04-24 10:33:00,1.51085,1.511,1.5107,1.51085,261200000.0
2009-04-24 10:34:00,1.5109,1.511,1.5107,1.5109,110000000.0
2009-04-24 10:35:00,1.5109,1.51115,1.51065,1.5107,159400000.0
2009-04-24 10:36:00,1.5107,1.51105,1.5105,1.5109,184000000.0
2009-04-24 10:37:00,1.5109,1.51125,1.5108,1.5111,235800000.0
2009-04-24 10:38:00,1.51105,1.5112,1.5107,1.51095,235000000.0
2009-04-24 10:39:00,1.51095,1.51095,1.51055,1.51065,302200000.0
2009-04-24 10:40:00,1.5106,1.511,1.51055,1.511,190400000.0
2009-04-24 10:41:00,1.511,1.5111,1.5106,1.5107,216600000.0
2009-04-24 10:42:00,1.5107,1.5107,1.5104,1.5105,171400000.0
2009-04-24 10:43:00,1.5105,1.51055,1.5102,1.5104,226400000.0
2009-04-24 10:44:00,1.51045,1.5105,1.51025,1.5104,157400000.0
2009-04-24 10:45:00,1.5104,1.51075,1.51035,1.51055,202400000.0
2009-04-24 10:46:00,1.5103,1.5104,1.5102,1.5103,266400000.0
2009-04-24 10:47:00,1.5103,1.5108,1.5103,1.5108,89000000.0
2009-04-24 10:48:00,1.5107,1.5107,1.51035,1.5105,140200000.0
2009-04-24 10:49:00,1.5105,1.5107,1.5105,1.51055,87000000.0
2009-04-24 10:50:00,1.5106,1.51065,1.51045,1.5106,172400000.0
2009-04-24 10:51:00,1.51055,1.5106,1.51045,1.5105,103200000.0
2009-04-24 10:52:00,1.5105,1.51055,1.51045,1.5105,76600000.0
2009-04-24 10:53:00,1.5105,1.51055,1.51035,1.5105,129400000.0
2009-04-24 10:54:00,1.5105,1.5106,1.5103,1.5106,87400000.0
2009-04-24 10:55:00,1.51065,1.5108,1.51065,1.51075,67000000.0
2009-04-24 10:56:00,1.51075,1.51085,1.51065,1.51065,139200000.0
2009-04-24 10:57:00,1.51065,1.51095,1.51065,1.5108,131800000.0
2009-04-24 10:58:00,1.5108,1.5109,1.5108,1.5108,54400000.0
2009-04-24 10:59:00,1.5108,1.5112,1.5108,1.5112,122400000.0
2009-04-24 11:00:00,1.5112,1.5113,1.511,1.5113,142800000.0
2009-04-24 11:01:00,1.51125,1.5113,1.5111,1.5112,97800000.0
2009-04-24 11:02:00,1.5112,1.51155,1.5112,1.51145,69400000.0
2009-04-24 11:03:00,1.5115,1.5116,1.5113,1.5114,159600000.0
2009-04-24 11:04:00,1.51135,1.5115,1.5113,1.5114,109600000.0
2009-04-24 11:05:00,1.5114,1.5115,1.5112,1.5113,136000000.0
2009-04-24 11:06:00,1.5113,1.51145,1.51125,1.5114,310800000.0
2009-04-24 11:07:00,1.5114,1.5114,1.5112,1.5112,168800002.0
2009-04-24 11:08:00,1.5112,1.5112,1.51115,1.51115,80200000.0
2009-04-24 11:09:00,1.51115,1.51115,1.51105,1.51105,73000000.0
2009-04-24 11:10:00,1.51105,1.5111,1.511,1.511,68200000.0
2009-04-24 11:11:00,1.511,1.511,1.51065,1.51065,73200000.0
2009-04-24 11:12:00,1.5106,1.51085,1.5106,1.5107,128800000.0
2009-04-24 11:13:00,1.5107,1.51085,1.5106,1.51085,59400000.0
2009-04-24 11:14:00,1.51085,1.5109,1.51065,1.5108,109400000.0
2009-04-24 11:15:00,1.5109,1.5109,1.51075,1.51075,58800000.0
2009-04-24 11:16:00,1.5108,1.5108,1.51065,1.5107,84000000.0
2009-04-24 11:17:00,1.5107,1.5107,1.5106,1.5107,75600000.0
2009-04-24 11:18:00,1.5107,1.51075,1.5107,1.51075,40800000.0
2009-04-24 11:19:00,1.5108,1.511,1.5108,1.5108,49400000.0
2009-04-24 11:20:00,1.5108,1.5109,1.51065,1.51065,72800000.0
2009-04-24 11:21:00,1.51065,1.51075,1.5106,1.5106,126000000.0
2009-04-24 11:22:00,1.51075,1.5108,1.5107,1.5107,20800000.0
2009-04-24 11:23:00,1.5107,1.51075,1.5107,1.5107,33200000.0
2009-04-24 11:24:00,1.51065,1.5113,1.5106,1.5112,110000000.0
2009-04-24 11:25:00,1.51115,1.51115,1.51115,1.51115,1600000.0
2009-04-24 11:26:00,1.51075,1.51088,1.51027,1.51027,200200000.0
2009-04-24 11:27:00,1.51075,1.51075,1.51075,1.51075,1400000.0
2009-04-24 11:28:00,1.5107,1.5108,1.51065,1.51065,80400000.0
2009-04-24 11:29:00,1.5107,1.5108,1.51055,1.51055,91800000.0
2009-04-24 11:30:00,1.5106,1.5106,1.51045,1.5105,52000000.0
2009-04-24 11:31:00,1.5105,1.51065,1.5105,1.5106,67800000.0
2009-04-24 11:32:00,1.51065,1.51065,1.5106,1.5106,19800000.0
2009-04-24 11:33:00,1.5106,1.5106,1.51045,1.5105,116600000.0
2009-04-24 11:34:00,1.5105,1.5105,1.51015,1.5102,215000000.0
2009-04-24 11:35:00,1.5102,1.5103,1.5101,1.5102,110400000.0
2009-04-24 11:36:00,1.5102,1.5102,1.5101,1.5101,66600000.0
2009-04-24 11:37:00,1.5101,1.51025,1.5101,1.5101,75600000.0
2009-04-24 11:38:00,1.51025,1.51035,1.5101,1.5101,198000000.0
2009-04-24 11:39:00,1.5101,1.5103,1.51,1.51,143600000.0
2009-04-24 11:40:00,1.51,1.5103,1.51,1.5102,88800000.0
2009-04-24 11:41:00,1.5101,1.5102,1.51005,1.51015,96800000.0
2009-04-24 11:42:00,1.5102,1.5102,1.51,1.51005,76400000.0
2009-04-24 11:43:00,1.51,1.5101,1.51,1.51,60400000.0
2009-04-24 11:44:00,1.51,1.5101,1.5096,1.51,249000000.0
2009-04-24 11:45:00,1.51,1.5102,1.51,1.51,107200000.0
2009-04-24 11:46:00,1.5101,1.51025,1.51,1.5101,184000000.0
2009-04-24 11:47:00,1.5101,1.51025,1.51,1.5101,240399998.0
2009-04-24 11:48:00,1.51015,1.51015,1.51015,1.51015,30600000.0
2009-04-24 11:49:00,1.51015,1.51015,1.51,1.5101,54600000.0
2009-04-24 11:50:00,1.51005,1.5103,1.50995,1.51025,112900000.0
2009-04-24 11:51:00,1.51025,1.51035,1.51,1.51005,108600000.0
2009-04-24 11:52:00,1.5101,1.51015,1.50985,1.50985,142800000.0
2009-04-24 11:53:00,1.50985,1.5101,1.5095,1.51005,198600000.0
2009-04-24 11:54:00,1.51005,1.51005,1.5099,1.5099,34000000.0
2009-04-24 11:55:00,1.5099,1.51005,1.5099,1.5099,102400000.0
2009-04-24 11:56:00,1.5099,1.51,1.5099,1.51,37600000.0
2009-04-24 11:57:00,1.51,1.5102,1.51,1.5102,44400000.0
2009-04-24 11:58:00,1.5101,1.5101,1.51,1.5101,58200000.0
2009-04-24 11:59:00,1.5101,1.5103,1.51005,1.5101,83200000.0
2009-04-24 12:00:00,1.51015,1.5103,1.51,1.5101,108200000.0
2009-04-24 12:01:00,1.5101,1.5102,1.51,1.5102,190800000.0
2009-04-24 12:02:00,1.5102,1.5103,1.51,1.51,124800000.0
2009-04-24 12:03:00,1.51,1.51,1.5097,1.5099,272800000.0
2009-04-24 12:04:00,1.5099,1.51,1.5098,1.5098,67000000.0
2009-04-24 12:05:00,1.5098,1.5098,1.5098,1.5098,10000000.0
2009-04-24 12:06:00,1.5098,1.51005,1.5097,1.5098,108200000.0
2009-04-24 12:07:00,1.5098,1.5099,1.5098,1.5099,37000000.0
2009-04-24 12:08:00,1.5099,1.51,1.5099,1.51,37600000.0
2009-04-24 12:09:00,1.51,1.51005,1.5099,1.51,24200000.0
2009-04-24 12:10:00,1.51,1.51,1.50985,1.51,49400000.0
2009-04-24 12:11:00,1.5099,1.5099,1.50985,1.50985,34600000.0
2009-04-24 12:12:00,1.5099,1.51005,1.5098,1.51005,102800000.0
2009-04-24 12:13:00,1.51005,1.5101,1.50985,1.50985,26000000.0
2009-04-24 12:14:00,1.50985,1.5099,1.50975,1.5098,54200000.0
2009-04-24 12:15:00,1.5098,1.5098,1.50975,1.50975,57800000.0
2009-04-24 12:16:00,1.5098,1.5098,1.5096,1.5097,79000000.0
2009-04-24 12:17:00,1.50975,1.50975,1.50915,1.5092,77400000.0
2009-04-24 12:18:00,1.5091,1.5091,1.5089,1.50895,91600000.0
2009-04-24 12:19:00,1.5089,1.5094,1.5089,1.5092,122800000.0
2009-04-24 12:20:00,1.5092,1.5095,1.5091,1.5092,159000000.0
2009-04-24 12:21:00,1.5092,1.5093,1.509,1.509,85800000.0
2009-04-24 12:22:00,1.509,1.5091,1.50865,1.509,140400000.0
2009-04-24 12:23:00,1.50905,1.5092,1.509,1.5092,147400000.0
2009-04-24 12:24:00,1.5092,1.5095,1.5091,1.50945,115200000.0
2009-04-24 12:25:00,1.50945,1.50985,1.5094,1.50965,71600000.0
2009-04-24 12:26:00,1.50945,1.50975,1.50945,1.5097,32600000.0
2009-04-24 12:27:00,1.5096,1.50965,1.5094,1.50965,74400000.0
2009-04-24 12:28:00,1.50965,1.50965,1.5094,1.5095,119200000.0
2009-04-24 12:29:00,1.5094,1.50955,1.5093,1.5094,72600000.0
2009-04-24 12:30:00,1.5094,1.5095,1.50915,1.50915,82400000.0
2009-04-24 12:31:00,1.5092,1.5094,1.5092,1.5093,59400000.0
2009-04-24 12:32:00,1.5094,1.5097,1.5093,1.50965,96600000.0
2009-04-24 12:33:00,1.50965,1.51,1.50965,1.5098,133000000.0
2009-04-24 12:34:00,1.5099,1.51,1.5098,1.5098,88000000.0
2009-04-24 12:35:00,1.5098,1.5098,1.5098,1.5098,32000000.0
2009-04-24 12:36:00,1.5098,1.51,1.5098,1.51,62800000.0
2009-04-24 12:37:00,1.51,1.51075,1.51,1.51035,105600000.0
2009-04-24 12:38:00,1.5103,1.5108,1.5102,1.5108,210800000.0
2009-04-24 12:39:00,1.51075,1.51075,1.5105,1.5106,306400000.0
2009-04-24 12:40:00,1.5105,1.5107,1.5105,1.5106,55000000.0
2009-04-24 12:41:00,1.5106,1.5106,1.5103,1.5103,111400000.0
2009-04-24 12:42:00,1.5103,1.5106,1.5103,1.5105,176800000.0
2009-04-24 12:43:00,1.51055,1.5106,1.51045,1.5105,115800000.0
2009-04-24 12:44:00,1.5105,1.5105,1.51025,1.5104,148200000.0
2009-04-24 12:45:00,1.51035,1.5106,1.5103,1.51035,143600000.0
2009-04-24 12:46:00,1.5103,1.5104,1.50985,1.5103,143400000.0
2009-04-24 12:47:00,1.5103,1.51085,1.5103,1.51085,162800000.0
2009-04-24 12:48:00,1.51085,1.511,1.51045,1.51075,140600000.0
2009-04-24 12:49:00,1.511,1.5113,1.511,1.5112,224400000.0
2009-04-24 12:50:00,1.51125,1.51125,1.511,1.51115,222000000.0
2009-04-24 12:51:00,1.51115,1.51115,1.51085,1.51085,73400000.0
2009-04-24 12:52:00,1.51085,1.51085,1.51065,1.5107,165200000.0
2009-04-24 12:53:00,1.5107,1.51085,1.5106,1.5108,127200000.0
2009-04-24 12:54:00,1.51075,1.5109,1.51075,1.5108,80200000.0
2009-04-24 12:55:00,1.51085,1.51095,1.5108,1.51095,144200000.0
2009-04-24 12:56:00,1.51095,1.51105,1.5108,1.5109,66000000.0
2009-04-24 12:57:00,1.5109,1.5111,1.51085,1.5109,110600000.0
2009-04-24 12:58:00,1.51095,1.51095,1.51075,1.5109,83200000.0
2009-04-24 12:59:00,1.5108,1.51105,1.5108,1.511,36800000.0
2009-04-24 13:00:00,1.51105,1.5112,1.51075,1.5109,106400000.0
2009-04-24 13:01:00,1.511,1.51175,1.511,1.51165,135800000.0
2009-04-24 13:02:00,1.51165,1.51165,1.5111,1.5111,120000000.0
2009-04-24 13:03:00,1.511,1.5111,1.5109,1.51105,149600000.0
2009-04-24 13:04:00,1.51105,1.5112,1.51095,1.5112,78000000.0
2009-04-24 13:05:00,1.51125,1.51135,1.511,1.511,136600000.0
2009-04-24 13:06:00,1.511,1.5112,1.511,1.51115,154600000.0
2009-04-24 13:07:00,1.5111,1.5115,1.5111,1.5115,158400000.0
2009-04-24 13:08:00,1.5115,1.5116,1.5114,1.5115,167800000.0
2009-04-24 13:09:00,1.5115,1.51205,1.51135,1.5116,297600000.0
2009-04-24 13:10:00,1.51145,1.51175,1.5113,1.51155,228800000.0
2009-04-24 13:11:00,1.51155,1.51175,1.5115,1.5116,228800000.0
2009-04-24 13:12:00,1.51155,1.5116,1.51145,1.5115,103200000.0
2009-04-24 13:13:00,1.5115,1.51175,1.5115,1.5117,129400000.0
2009-04-24 13:14:00,1.5117,1.5119,1.51165,1.51175,82000000.0
2009-04-24 13:15:00,1.5118,1.5119,1.5116,1.5116,99200000.0
2009-04-24 13:16:00,1.5116,1.51175,1.5115,1.5115,108600000.0
2009-04-24 13:17:00,1.5115,1.51175,1.5115,1.5115,115800000.0
2009-04-24 13:18:00,1.5115,1.5117,1.5115,1.5117,57400000.0
2009-04-24 13:19:00,1.5117,1.5117,1.5116,1.5116,14600000.0
2009-04-24 13:20:00,1.5116,1.51175,1.51155,1.51165,111600000.0
2009-04-24 13:21:00,1.5117,1.5117,1.5115,1.5115,68600000.0
2009-04-24 13:22:00,1.5115,1.5118,1.5115,1.51175,73200000.0
2009-04-24 13:23:00,1.51175,1.51185,1.5117,1.51175,107200000.0
2009-04-24 13:24:00,1.5117,1.51185,1.5117,1.5118,28400000.0
2009-04-24 13:25:00,1.5119,1.51195,1.5117,1.5117,193600000.0
2009-04-24 13:26:00,1.5117,1.5119,1.51165,1.5117,169600000.0
2009-04-24 13:27:00,1.5118,1.5119,1.51165,1.5117,156000000.0
2009-04-24 13:28:00,1.5117,1.5118,1.5117,1.51175,110800000.0
2009-04-24 13:29:00,1.51165,1.5117,1.5115,1.5117,93000000.0
2009-04-24 13:30:00,1.5117,1.51185,1.5117,1.51185,66000000.0
2009-04-24 13:31:00,1.51185,1.51195,1.5117,1.5117,88200000.0
2009-04-24 13:32:00,1.51185,1.5125,1.5117,1.51235,212000000.0
2009-04-24 13:33:00,1.51245,1.51245,1.5121,1.5124,132200000.0
2009-04-24 13:34:00,1.5124,1.51255,1.5123,1.5123,81800000.0
2009-04-24 13:35:00,1.5123,1.5123,1.5117,1.5119,151600000.0
2009-04-24 13:36:00,1.51195,1.51195,1.5118,1.5118,62000000.0
2009-04-24 13:37:00,1.5118,1.51195,1.5118,1.5119,61200000.0
2009-04-24 13:38:00,1.5119,1.5119,1.51175,1.5118,54200000.0
2009-04-24 13:39:00,1.5118,1.5119,1.5116,1.51165,114800000.0
2009-04-24 13:40:00,1.51165,1.51175,1.5116,1.5117,29800000.0
2009-04-24 13:41:00,1.5117,1.51185,1.5116,1.51165,110400000.0
2009-04-24 13:42:00,1.5116,1.51175,1.5116,1.5116,256400000.0
2009-04-24 13:43:00,1.5116,1.5117,1.5115,1.5115,293800000.0
2009-04-24 13:44:00,1.51155,1.51155,1.5111,1.51145,125100000.0
2009-04-24 13:45:00,1.51145,1.51145,1.5111,1.5112,127000000.0
2009-04-24 13:46:00,1.5112,1.51135,1.5111,1.5112,111200000.0
2009-04-24 13:47:00,1.51115,1.5112,1.51105,1.5111,176400000.0
2009-04-24 13:48:00,1.5111,1.5112,1.5109,1.51105,95600000.0
2009-04-24 13:49:00,1.51105,1.51125,1.51095,1.51115,93600000.0
2009-04-24 13:50:00,1.5111,1.51135,1.51105,1.51125,178400000.0
2009-04-24 13:51:00,1.5112,1.5112,1.511,1.51105,162000000.0
2009-04-24 13:52:00,1.511,1.51115,1.511,1.5111,144400000.0
2009-04-24 13:53:00,1.5111,1.5112,1.511,1.511,110200000.0
2009-04-24 13:54:00,1.511,1.511,1.51095,1.511,78600000.0
2009-04-24 13:55:00,1.511,1.511,1.51075,1.51075,113800000.0
2009-04-24 13:56:00,1.51075,1.5112,1.51075,1.51115,290700000.0
2009-04-24 13:57:00,1.51115,1.5113,1.51115,1.5113,78600000.0
2009-04-24 13:58:00,1.5113,1.5113,1.511,1.511,108200000.0
2009-04-24 13:59:00,1.511,1.5111,1.5108,1.5108,135000000.0
2009-04-24 14:00:00,1.5107,1.5107,1.51,1.5101,287400000.0
2009-04-24 14:01:00,1.5101,1.51025,1.5098,1.5102,117200000.0
2009-04-24 14:02:00,1.51035,1.51035,1.51005,1.5102,186000000.0
2009-04-24 14:03:00,1.5102,1.51035,1.50995,1.51,186400000.0
2009-04-24 14:04:00,1.51,1.51015,1.51,1.51005,80400000.0
2009-04-24 14:05:00,1.51005,1.5102,1.5099,1.5099,95400000.0
2009-04-24 14:06:00,1.5099,1.50995,1.5097,1.5098,192600000.0
2009-04-24 14:07:00,1.50985,1.51035,1.50985,1.5102,140600000.0
2009-04-24 14:08:00,1.5102,1.5104,1.5101,1.51035,92800000.0
2009-04-24 14:09:00,1.51045,1.5107,1.51035,1.5106,108800000.0
2009-04-24 14:10:00,1.5106,1.5106,1.51025,1.5103,201000000.0
2009-04-24 14:11:00,1.5103,1.51045,1.5102,1.5102,137600000.0
2009-04-24 14:12:00,1.5102,1.5104,1.51005,1.5104,196800000.0
2009-04-24 14:13:00,1.5104,1.51085,1.5103,1.51085,101200000.0
2009-04-24 14:14:00,1.51085,1.5113,1.5108,1.51095,245200000.0
2009-04-24 14:15:00,1.5108,1.5108,1.5102,1.5107,251500000.0
2009-04-24 14:16:00,1.5107,1.5112,1.51045,1.5111,233800000.0
2009-04-24 14:17:00,1.5111,1.5112,1.5109,1.5112,82000000.0
2009-04-24 14:18:00,1.5112,1.5112,1.51085,1.51085,114400000.0
2009-04-24 14:19:00,1.51085,1.51105,1.51085,1.511,43200000.0
2009-04-24 14:20:00,1.511,1.51105,1.51065,1.51065,74600000.0
2009-04-24 14:21:00,1.51065,1.51065,1.5101,1.5105,174400000.0
2009-04-24 14:22:00,1.5105,1.5105,1.51035,1.5104,84800000.0
2009-04-24 14:23:00,1.5104,1.5107,1.51035,1.5107,68800000.0
2009-04-24 14:24:00,1.5107,1.5107,1.51035,1.51035,101800000.0
2009-04-24 14:25:00,1.5103,1.51055,1.5103,1.51035,248600000.0
2009-04-24 14:26:00,1.51035,1.5105,1.5103,1.5103,142400000.0
2009-04-24 14:27:00,1.5103,1.5103,1.5103,1.5103,1000000.0
2009-04-24 14:28:00,1.51045,1.51055,1.51025,1.5103,44000000.0
2009-04-24 14:29:00,1.51025,1.5106,1.5101,1.5106,88000000.0
2009-04-24 14:30:00,1.5106,1.51075,1.51,1.5103,205400000.0
2009-04-24 14:31:00,1.5103,1.5105,1.5103,1.51035,170000000.0
2009-04-24 14:32:00,1.5103,1.5105,1.51025,1.5105,69200000.0
2009-04-24 14:33:00,1.51045,1.5108,1.5104,1.5106,189800000.0
2009-04-24 14:34:00,1.5106,1.5106,1.50995,1.5102,153200000.0
2009-04-24 14:35:00,1.51015,1.51025,1.51,1.5101,81400000.0
2009-04-24 14:36:00,1.51015,1.5103,1.5101,1.51015,81800000.0
2009-04-24 14:37:00,1.5101,1.5103,1.5101,1.51015,50400000.0
2009-04-24 14:38:00,1.51015,1.51025,1.5101,1.5102,95600000.0
2009-04-24 14:39:00,1.51035,1.5104,1.51015,1.51035,79400000.0
2009-04-24 14:40:00,1.51035,1.5107,1.5103,1.5105,85600000.0
2009-04-24 14:41:00,1.5105,1.5108,1.5104,1.5104,252800000.0
2009-04-24 14:42:00,1.51045,1.51065,1.5104,1.5106,151600000.0
2009-04-24 14:43:00,1.51065,1.5109,1.5106,1.5108,66000000.0
2009-04-24 14:44:00,1.5109,1.51095,1.5105,1.5108,58400000.0
2009-04-24 14:45:00,1.51075,1.51095,1.51065,1.51085,48000000.0
2009-04-24 14:46:00,1.5108,1.5108,1.51035,1.51045,94000000.0
2009-04-24 14:47:00,1.5105,1.51055,1.5102,1.5104,160000000.0
2009-04-24 14:48:00,1.51045,1.51055,1.5102,1.5103,42200000.0
2009-04-24 14:49:00,1.51025,1.5105,1.5102,1.5105,57000000.0
2009-04-24 14:50:00,1.5104,1.51075,1.5104,1.51055,84400000.0
2009-04-24 14:51:00,1.51045,1.511,1.5104,1.5109,66400000.0
2009-04-24 14:52:00,1.5109,1.51105,1.5108,1.51085,110200000.0
2009-04-24 14:53:00,1.51085,1.511,1.5106,1.5107,98600000.0
2009-04-24 14:54:00,1.51075,1.51105,1.51075,1.5109,81600000.0
2009-04-24 14:55:00,1.511,1.51105,1.5109,1.511,29600000.0
2009-04-24 14:56:00,1.5109,1.51105,1.5109,1.5109,13600000.0
2009-04-24 14:57:00,1.51105,1.51105,1.51085,1.51095,24800000.0
2009-04-24 14:58:00,1.5109,1.511,1.51085,1.5109,14600000.0
2009-04-24 14:59:00,1.5109,1.5109,1.5107,1.5108,18800000.0
2009-04-24 15:00:00,1.5108,1.5109,1.5108,1.5109,52600000.0
2009-04-24 15:01:00,1.51095,1.5111,1.51055,1.51055,100600000.0
2009-04-24 15:02:00,1.5105,1.51085,1.5104,1.5108,153000000.0
2009-04-24 15:03:00,1.51085,1.51105,1.51085,1.511,44400000.0
2009-04-24 15:04:00,1.51095,1.51105,1.5109,1.5109,16000000.0
2009-04-24 15:05:00,1.5109,1.511,1.5109,1.5109,21000000.0
2009-04-24 15:06:00,1.5109,1.51105,1.51055,1.5106,62800000.0
2009-04-24 15:07:00,1.5107,1.5109,1.5106,1.5109,125800000.0
2009-04-24 15:08:00,1.51085,1.5109,1.51085,1.5109,6600000.0
2009-04-24 15:09:00,1.51085,1.511,1.5108,1.5109,114400000.0
2009-04-24 15:10:00,1.5109,1.51105,1.51085,1.511,99800000.0
2009-04-24 15:11:00,1.511,1.51105,1.5109,1.511,38600000.0
2009-04-24 15:12:00,1.51095,1.51095,1.5108,1.5108,54200000.0
2009-04-24 15:13:00,1.5108,1.5108,1.51045,1.5107,81200000.0
2009-04-24 15:14:00,1.51075,1.5108,1.5106,1.5107,81000000.0
2009-04-24 15:15:00,1.5107,1.5107,1.5106,1.5107,24400000.0
2009-04-24 15:16:00,1.51075,1.51095,1.51015,1.51035,125000000.0
2009-04-24 15:17:00,1.5104,1.5104,1.5096,1.5097,266000000.0
2009-04-24 15:18:00,1.50975,1.5098,1.5094,1.5097,242800000.0
2009-04-24 15:19:00,1.5097,1.51,1.5095,1.50975,268800000.0
2009-04-24 15:20:00,1.50975,1.50975,1.5081,1.50885,349400000.0
2009-04-24 15:21:00,1.5088,1.5092,1.50855,1.50905,238800000.0
2009-04-24 15:22:00,1.5089,1.5093,1.50865,1.5088,349700000.0
2009-04-24 15:23:00,1.5088,1.50915,1.50875,1.50885,256600000.0
2009-04-24 15:24:00,1.50885,1.5091,1.5088,1.5091,226400000.0
2009-04-24 15:25:00,1.5091,1.50925,1.50865,1.5089,271200000.0
2009-04-24 15:26:00,1.5089,1.5094,1.50875,1.50915,224200000.0
2009-04-24 15:27:00,1.5092,1.5094,1.50885,1.50905,135200000.0
2009-04-24 15:28:00,1.50905,1.50935,1.5088,1.5092,258000000.0
2009-04-24 15:29:00,1.50925,1.50945,1.50915,1.50925,178900000.0
2009-04-24 15:30:00,1.50935,1.5095,1.50915,1.5095,190400000.0
2009-04-24 15:31:00,1.50935,1.51005,1.5092,1.51,202600000.0
2009-04-24 15:32:00,1.50995,1.51005,1.50975,1.50995,106300000.0
2009-04-24 15:33:00,1.51,1.51005,1.5096,1.5096,259800000.0
2009-04-24 15:34:00,1.5096,1.5099,1.50945,1.5097,334400000.0
2009-04-24 15:35:00,1.5097,1.50975,1.5091,1.5093,419200000.0
2009-04-24 15:36:00,1.50925,1.50945,1.5091,1.50915,281000000.0
2009-04-24 15:37:00,1.50915,1.50955,1.509,1.5092,200600000.0
2009-04-24 15:38:00,1.5092,1.5094,1.5091,1.5093,150200000.0
2009-04-24 15:39:00,1.50935,1.5095,1.5091,1.5094,153800000.0
2009-04-24 15:40:00,1.50925,1.50965,1.50905,1.50905,265400000.0
2009-04-24 15:41:00,1.50925,1.50945,1.5089,1.509,145000000.0
2009-04-24 15:42:00,1.50885,1.509,1.5087,1.50875,170000000.0
2009-04-24 15:43:00,1.50875,1.5088,1.50845,1.5087,111200000.0
2009-04-24 15:44:00,1.5088,1.5091,1.50865,1.5091,81400000.0
2009-04-24 15:45:00,1.5091,1.5093,1.50845,1.5088,100400000.0
2009-04-24 15:46:00,1.5088,1.5091,1.5087,1.5088,219200000.0
2009-04-24 15:47:00,1.5089,1.5093,1.5089,1.5092,228400000.0
2009-04-24 15:48:00,1.5092,1.5095,1.509,1.5094,156200000.0
2009-04-24 15:49:00,1.5094,1.50955,1.5092,1.5092,196600000.0
2009-04-24 15:50:00,1.5092,1.5092,1.50875,1.5092,143800000.0
2009-04-24 15:51:00,1.50905,1.5091,1.50855,1.5086,160600000.0
2009-04-24 15:52:00,1.5086,1.50915,1.5086,1.5089,207600000.0
2009-04-24 15:53:00,1.50895,1.5092,1.5087,1.50885,292600000.0
2009-04-24 15:54:00,1.50885,1.5089,1.5082,1.5085,247200000.0
2009-04-24 15:55:00,1.5085,1.5087,1.5085,1.5086,126000000.0
2009-04-24 15:56:00,1.50865,1.50905,1.5086,1.5088,154800000.0
2009-04-24 15:57:00,1.50875,1.5088,1.5073,1.50795,297200000.0
2009-04-24 15:58:00,1.50795,1.5088,1.50795,1.5085,219000000.0
2009-04-24 15:59:00,1.5085,1.50865,1.50835,1.50865,116600000.0
2009-04-24 16:00:00,1.5087,1.51,1.50865,1.5099,321200000.0
2009-04-24 16:01:00,1.5099,1.51015,1.50965,1.50985,200400000.0
2009-04-24 16:02:00,1.5098,1.51005,1.5098,1.5099,218000000.0
2009-04-24 16:03:00,1.50995,1.51,1.50945,1.50955,209600000.0
2009-04-24 16:04:00,1.5096,1.5098,1.50945,1.5096,179400000.0
2009-04-24 16:05:00,1.50965,1.50975,1.5094,1.50955,158200000.0
2009-04-24 16:06:00,1.50955,1.5102,1.50955,1.50995,162800000.0
2009-04-24 16:07:00,1.50995,1.51035,1.5099,1.5102,182800000.0
2009-04-24 16:08:00,1.5102,1.51035,1.50985,1.51035,138200000.0
2009-04-24 16:09:00,1.5103,1.51035,1.50985,1.5099,124800000.0
2009-04-24 16:10:00,1.5099,1.5101,1.5099,1.5101,95600000.0
2009-04-24 16:11:00,1.51,1.5102,1.51,1.51,125000000.0
2009-04-24 16:12:00,1.51,1.51015,1.5099,1.5099,220600000.0
2009-04-24 16:13:00,1.5099,1.5101,1.5099,1.51,68100000.0
2009-04-24 16:14:00,1.51,1.5101,1.50985,1.51,97800000.0
2009-04-24 16:15:00,1.50995,1.50995,1.50955,1.5097,153600000.0
2009-04-24 16:16:00,1.50965,1.5099,1.50955,1.5096,224400000.0
2009-04-24 16:17:00,1.50965,1.5097,1.5095,1.5096,181600000.0
2009-04-24 16:18:00,1.5096,1.5096,1.5095,1.5095,118600000.0
2009-04-24 16:19:00,1.5095,1.5095,1.5092,1.5093,140500000.0
2009-04-24 16:20:00,1.5093,1.5095,1.50925,1.5094,160800000.0
2009-04-24 16:21:00,1.5095,1.50955,1.509,1.5093,148400000.0
2009-04-24 16:22:00,1.50925,1.50935,1.509,1.509,246800000.0
2009-04-24 16:23:00,1.50895,1.50915,1.50895,1.509,188000000.0
2009-04-24 16:24:00,1.50905,1.5092,1.50885,1.5092,126800000.0
2009-04-24 16:25:00,1.5092,1.5093,1.509,1.50925,188400000.0
2009-04-24 16:26:00,1.50935,1.5095,1.50905,1.5093,146200000.0
2009-04-24 16:27:00,1.5093,1.5094,1.50915,1.5092,254200000.0
2009-04-24 16:28:00,1.50915,1.50965,1.50915,1.50965,177000000.0
2009-04-24 16:29:00,1.5097,1.5097,1.5095,1.50965,71400000.0
2009-04-24 16:30:00,1.5095,1.50975,1.50935,1.50945,144400000.0
2009-04-24 16:31:00,1.5095,1.50955,1.5094,1.5095,130600000.0
2009-04-24 16:32:00,1.5095,1.50975,1.5095,1.5095,189200000.0
2009-04-24 16:33:00,1.5095,1.50965,1.5095,1.5096,52600000.0
2009-04-24 16:34:00,1.50965,1.5099,1.50965,1.5098,115600000.0
2009-04-24 16:35:00,1.50985,1.51025,1.5098,1.5099,153800000.0
2009-04-24 16:36:00,1.5099,1.51,1.50975,1.50975,79800000.0
2009-04-24 16:37:00,1.50985,1.5099,1.5097,1.5099,57400000.0
2009-04-24 16:38:00,1.5099,1.5099,1.5097,1.5097,105200000.0
2009-04-24 16:39:00,1.5097,1.51005,1.5097,1.5099,55600000.0
2009-04-24 16:40:00,1.50985,1.50995,1.5098,1.5099,54400000.0
2009-04-24 16:41:00,1.5099,1.50995,1.5096,1.5096,68000000.0
2009-04-24 16:42:00,1.5096,1.51,1.5096,1.51,66200000.0
2009-04-24 16:43:00,1.51,1.5102,1.51,1.5102,130200000.0
2009-04-24 16:44:00,1.5101,1.5101,1.51,1.51,207800000.0
2009-04-24 16:45:00,1.51,1.51,1.50915,1.5093,146400000.0
2009-04-24 16:46:00,1.5093,1.5096,1.5091,1.50955,92800000.0
2009-04-24 16:47:00,1.50955,1.5096,1.50955,1.50955,198800000.0
2009-04-24 16:48:00,1.5096,1.5097,1.50945,1.5095,75800000.0
2009-04-24 16:49:00,1.50955,1.5096,1.5095,1.50955,31600000.0
2009-04-24 16:50:00,1.50955,1.5096,1.50945,1.50945,38800000.0
2009-04-24 16:51:00,1.50945,1.5096,1.5093,1.5093,131000000.0
2009-04-24 16:52:00,1.5093,1.5095,1.5093,1.5095,87600000.0
2009-04-24 16:53:00,1.5095,1.5096,1.5094,1.5096,85800000.0
2009-04-24 16:54:00,1.5097,1.5097,1.5096,1.5096,13400000.0
2009-04-24 16:55:00,1.5096,1.5097,1.5096,1.5097,45200000.0
2009-04-24 16:56:00,1.5097,1.5101,1.5097,1.50985,91000000.0
2009-04-24 16:57:00,1.50995,1.5103,1.50985,1.5101,109600000.0
2009-04-24 16:58:00,1.5101,1.51015,1.5099,1.51,183600000.0
2009-04-24 16:59:00,1.51005,1.5107,1.51,1.5107,281400000.0
2009-04-24 17:00:00,1.51075,1.5108,1.5106,1.5107,153800000.0
2009-04-24 17:01:00,1.5107,1.511,1.5107,1.51085,177400000.0
2009-04-24 17:02:00,1.5109,1.5109,1.5106,1.5106,101000000.0
2009-04-24 17:03:00,1.5106,1.51065,1.51015,1.5102,168200000.0
2009-04-24 17:04:00,1.51015,1.51045,1.5101,1.51015,319400000.0
2009-04-24 17:05:00,1.5102,1.51035,1.5101,1.5102,158200000.0
2009-04-24 17:06:00,1.51015,1.5102,1.51,1.51,174200000.0
2009-04-24 17:07:00,1.51005,1.51005,1.5098,1.5099,191600000.0
2009-04-24 17:08:00,1.5099,1.50995,1.5098,1.5099,171600000.0
2009-04-24 17:09:00,1.5099,1.51,1.5098,1.51,136800000.0
2009-04-24 17:10:00,1.51,1.51015,1.50995,1.51005,90000000.0
2009-04-24 17:11:00,1.51005,1.51035,1.51005,1.5102,152000000.0
2009-04-24 17:12:00,1.5103,1.51035,1.51015,1.5102,200000000.0
2009-04-24 17:13:00,1.5102,1.5102,1.51,1.51015,163000000.0
2009-04-24 17:14:00,1.5101,1.51035,1.50995,1.51015,210400000.0
2009-04-24 17:15:00,1.51025,1.5103,1.5101,1.5102,72800000.0
2009-04-24 17:16:00,1.51015,1.5103,1.51005,1.51005,104200000.0
2009-04-24 17:17:00,1.51,1.5106,1.51,1.5105,106800000.0
2009-04-24 17:18:00,1.51055,1.5107,1.5105,1.5105,67800000.0
2009-04-24 17:19:00,1.5105,1.5105,1.51,1.5101,200800000.0
2009-04-24 17:20:00,1.5101,1.5103,1.50995,1.51,156200000.0
2009-04-24 17:21:00,1.51,1.51,1.5099,1.5099,89000000.0
2009-04-24 17:22:00,1.5099,1.51,1.5099,1.51,45400000.0
2009-04-24 17:23:00,1.51,1.51,1.5099,1.5099,57300000.0
2009-04-24 17:24:00,1.5099,1.5101,1.50985,1.51,131200000.0
2009-04-24 17:25:00,1.51,1.5101,1.51,1.51,6800000.0
2009-04-24 17:26:00,1.51,1.5101,1.50985,1.5099,94200000.0
2009-04-24 17:27:00,1.5099,1.51,1.50985,1.51,74800000.0
2009-04-24 17:28:00,1.51005,1.5102,1.51,1.51005,62800000.0
2009-04-24 17:29:00,1.51005,1.5101,1.5099,1.51,119200000.0
2009-04-24 17:30:00,1.50995,1.5101,1.5098,1.5099,274000000.0
2009-04-24 17:31:00,1.5099,1.5106,1.5099,1.51025,165600000.0
2009-04-24 17:32:00,1.5102,1.5102,1.5101,1.5101,141800000.0
2009-04-24 17:33:00,1.5101,1.51035,1.51005,1.5102,99800000.0
2009-04-24 17:34:00,1.51015,1.5102,1.51005,1.5101,160200000.0
2009-04-24 17:35:00,1.51015,1.5102,1.50985,1.5099,133600000.0
2009-04-24 17:36:00,1.5099,1.5099,1.50975,1.5098,61200000.0
2009-04-24 17:37:00,1.5098,1.5099,1.5098,1.5098,42400000.0
2009-04-24 17:38:00,1.5098,1.5098,1.5098,1.5098,28800000.0
2009-04-24 17:39:00,1.5098,1.50995,1.5098,1.5098,73000000.0
2009-04-24 17:40:00,1.50985,1.50995,1.5098,1.5098,85800000.0
2009-04-24 17:41:00,1.5098,1.50995,1.50965,1.50975,114800000.0
2009-04-24 17:42:00,1.50975,1.50995,1.5096,1.5098,248400000.0
2009-04-24 17:43:00,1.5098,1.5098,1.5096,1.5096,172800000.0
2009-04-24 17:44:00,1.5096,1.50975,1.5096,1.5097,50800000.0
2009-04-24 17:45:00,1.5096,1.50985,1.5096,1.50965,63200000.0
2009-04-24 17:46:00,1.5096,1.5098,1.50955,1.5097,162400000.0
2009-04-24 17:47:00,1.5097,1.5098,1.5097,1.50975,33400000.0
2009-04-24 17:48:00,1.5097,1.50995,1.5097,1.50975,189000000.0
2009-04-24 17:49:00,1.5097,1.5098,1.50915,1.5092,170600000.0
2009-04-24 17:50:00,1.50925,1.50925,1.50905,1.50915,282000000.0
2009-04-24 17:51:00,1.50915,1.50945,1.5091,1.5093,212600000.0
2009-04-24 17:52:00,1.5093,1.50945,1.50915,1.5092,249600000.0
2009-04-24 17:53:00,1.5092,1.50945,1.5092,1.50945,297400000.0
2009-04-24 17:54:00,1.50945,1.5096,1.5092,1.5092,336800000.0
2009-04-24 17:55:00,1.50925,1.5093,1.50905,1.50915,173400000.0
2009-04-24 17:56:00,1.50915,1.5092,1.50895,1.509,198400000.0
2009-04-24 17:57:00,1.509,1.50955,1.509,1.5092,322000000.0
2009-04-24 17:58:00,1.5092,1.5096,1.50895,1.5093,149400000.0
2009-04-24 17:59:00,1.5093,1.50935,1.50915,1.5093,104600000.0
2009-04-24 18:00:00,1.5093,1.5095,1.50925,1.5093,95600000.0
2009-04-24 18:01:00,1.50925,1.5096,1.50905,1.5094,226800000.0
2009-04-24 18:02:00,1.5094,1.5094,1.50905,1.50935,199200000.0
2009-04-24 18:03:00,1.50935,1.5095,1.5092,1.5092,85600000.0
2009-04-24 18:04:00,1.5092,1.50935,1.5092,1.50935,47200000.0
2009-04-24 18:05:00,1.50935,1.50935,1.50925,1.50925,40000000.0
2009-04-24 18:06:00,1.50925,1.5096,1.5092,1.5095,86600000.0
2009-04-24 18:07:00,1.5095,1.50975,1.5095,1.5095,100800000.0
2009-04-24 18:08:00,1.5095,1.5099,1.5095,1.5099,224200000.0
2009-04-24 18:09:00,1.5099,1.50995,1.5095,1.50955,183600000.0
2009-04-24 18:10:00,1.50955,1.5096,1.5095,1.5095,55400000.0
2009-04-24 18:11:00,1.5095,1.5096,1.50925,1.50925,58400000.0
2009-04-24 18:12:00,1.50925,1.50925,1.509,1.5091,96500000.0
2009-04-24 18:13:00,1.5091,1.5091,1.509,1.509,58000000.0
2009-04-24 18:14:00,1.509,1.509,1.5089,1.5089,46800000.0
2009-04-24 18:15:00,1.5089,1.5089,1.5088,1.50885,85600000.0
2009-04-24 18:16:00,1.50885,1.509,1.5088,1.5089,117600000.0
2009-04-24 18:17:00,1.5089,1.50895,1.50885,1.5089,136600000.0
2009-04-24 18:18:00,1.5089,1.50895,1.5088,1.5089,143000000.0
2009-04-24 18:19:00,1.5089,1.50895,1.5088,1.50885,112600000.0
2009-04-24 18:20:00,1.50885,1.509,1.5088,1.5088,77800000.0
2009-04-24 18:21:00,1.50885,1.50885,1.5088,1.50885,66800000.0
2009-04-24 18:22:00,1.5088,1.5089,1.5088,1.50885,42800000.0
2009-04-24 18:23:00,1.5088,1.50895,1.5088,1.50885,29200000.0
2009-04-24 18:24:00,1.50885,1.509,1.5088,1.50885,76200000.0
2009-04-24 18:25:00,1.5089,1.50915,1.5089,1.5091,103200000.0
2009-04-24 18:26:00,1.50925,1.50935,1.5091,1.50925,108000000.0
2009-04-24 18:27:00,1.50925,1.50935,1.50925,1.5093,87200000.0
2009-04-24 18:28:00,1.5094,1.5094,1.50915,1.50915,41200000.0
2009-04-24 18:29:00,1.50915,1.50925,1.5091,1.5091,74400000.0
2009-04-24 18:30:00,1.5091,1.5092,1.50905,1.50905,41400000.0
2009-04-24 18:31:00,1.50905,1.50935,1.50905,1.5092,102400000.0
2009-04-24 18:32:00,1.5092,1.50925,1.5092,1.50925,20000000.0
2009-04-24 18:33:00,1.50935,1.50935,1.5093,1.5093,51200000.0
2009-04-24 18:34:00,1.5093,1.50995,1.5092,1.50925,118600000.0
2009-04-24 18:35:00,1.50925,1.5093,1.5092,1.5093,85200000.0
2009-04-24 18:36:00,1.5093,1.5095,1.5093,1.5095,71800000.0
2009-04-24 18:37:00,1.5095,1.5095,1.5095,1.5095,60000000.0
2009-04-24 18:38:00,1.5095,1.50955,1.5095,1.5095,57400000.0
2009-04-24 18:39:00,1.5095,1.5097,1.5095,1.5097,55600000.0
2009-04-24 18:40:00,1.5097,1.5097,1.5096,1.5097,37600000.0
2009-04-24 18:41:00,1.5096,1.5097,1.5096,1.5096,14200000.0
2009-04-24 18:42:00,1.5097,1.5097,1.5092,1.50925,44600000.0
2009-04-24 18:43:00,1.5093,1.5096,1.50925,1.50935,111800000.0
2009-04-24 18:44:00,1.50935,1.50955,1.5093,1.5095,138800000.0
2009-04-24 18:45:00,1.5095,1.50965,1.5093,1.5095,64000000.0
2009-04-24 18:46:00,1.50945,1.5095,1.5091,1.5095,180000000.0
2009-04-24 18:47:00,1.5095,1.5096,1.5094,1.5096,57600000.0
2009-04-24 18:48:00,1.5096,1.5096,1.5093,1.5093,66400000.0
2009-04-24 18:49:00,1.5093,1.5093,1.50875,1.50895,133000000.0
2009-04-24 18:50:00,1.5088,1.5088,1.50855,1.5086,99600000.0
2009-04-24 18:51:00,1.5086,1.5088,1.5084,1.5086,46600000.0
2009-04-24 18:52:00,1.5086,1.509,1.5086,1.5089,100800000.0
2009-04-24 18:53:00,1.5089,1.5091,1.5089,1.5089,64600000.0
2009-04-24 18:54:00,1.5089,1.5089,1.5085,1.5085,109800000.0
2009-04-24 18:55:00,1.5086,1.5089,1.5085,1.5088,122400000.0
2009-04-24 18:56:00,1.5088,1.5089,1.5085,1.5087,84200000.0
2009-04-24 18:57:00,1.5087,1.5089,1.5085,1.5087,113600000.0
2009-04-24 18:58:00,1.50865,1.5088,1.5085,1.5087,70200000.0
2009-04-24 18:59:00,1.50855,1.5087,1.5085,1.5087,112600000.0
2009-04-24 19:00:00,1.5087,1.50885,1.50845,1.5086,93000000.0
2009-04-24 19:01:00,1.5086,1.5087,1.5085,1.5085,44400000.0
2009-04-24 19:02:00,1.5086,1.5087,1.5085,1.5086,83400000.0
2009-04-24 19:03:00,1.5086,1.5087,1.5085,1.5087,52800000.0
2009-04-24 19:04:00,1.50865,1.5088,1.50855,1.5086,161800000.0
2009-04-24 19:05:00,1.5085,1.5087,1.5085,1.50865,72400000.0
2009-04-24 19:06:00,1.50875,1.5088,1.50855,1.50855,39600000.0
2009-04-24 19:07:00,1.50855,1.5087,1.50855,1.5087,113600000.0
2009-04-24 19:08:00,1.5087,1.5089,1.5087,1.50875,41600000.0
2009-04-24 19:09:00,1.50875,1.5088,1.5087,1.5087,45200000.0
2009-04-24 19:10:00,1.5087,1.509,1.50865,1.509,159000000.0
2009-04-24 19:11:00,1.509,1.5092,1.50885,1.50885,94000000.0
2009-04-24 19:12:00,1.50885,1.509,1.5088,1.509,195800000.0
2009-04-24 19:13:00,1.5091,1.50915,1.5088,1.50885,81400000.0
2009-04-24 19:14:00,1.50885,1.50895,1.50885,1.50895,44400000.0
2009-04-24 19:15:00,1.50895,1.5093,1.50895,1.50925,86800000.0
2009-04-24 19:16:00,1.50915,1.5093,1.5091,1.50925,84200000.0
2009-04-24 19:17:00,1.50925,1.50925,1.50885,1.50895,44600000.0
2009-04-24 19:18:00,1.509,1.5091,1.50895,1.50895,75800000.0
2009-04-24 19:19:00,1.50895,1.509,1.5089,1.50895,23800000.0
2009-04-24 19:20:00,1.509,1.50915,1.50895,1.509,25400000.0
2009-04-24 19:21:00,1.509,1.509,1.50895,1.509,15600000.0
2009-04-24 19:22:00,1.509,1.5091,1.509,1.509,21000000.0
2009-04-24 19:23:00,1.509,1.509,1.509,1.509,12400000.0
2009-04-24 19:24:00,1.509,1.5091,1.509,1.50905,22600000.0
2009-04-24 19:25:00,1.50905,1.5091,1.50905,1.50905,10800000.0
2009-04-24 19:26:00,1.50905,1.50915,1.509,1.50905,34600000.0
2009-04-24 19:27:00,1.509,1.50905,1.509,1.50905,13000000.0
2009-04-24 19:28:00,1.509,1.50905,1.509,1.509,68400000.0
2009-04-24 19:29:00,1.509,1.509,1.5087,1.5089,136000000.0
2009-04-24 19:30:00,1.5089,1.5091,1.5088,1.5088,199200000.0
2009-04-24 19:31:00,1.5088,1.509,1.5088,1.50885,126200000.0
2009-04-24 19:32:00,1.5089,1.5091,1.5087,1.5087,96400001.0
2009-04-24 19:33:00,1.50875,1.50885,1.50855,1.50875,76600000.0
2009-04-24 19:34:00,1.5087,1.509,1.5087,1.5088,63600000.0
2009-04-24 19:35:00,1.5088,1.50885,1.50865,1.50885,24400000.0
2009-04-24 19:36:00,1.5089,1.5089,1.50885,1.5089,11600000.0
2009-04-24 19:37:00,1.5088,1.5088,1.50865,1.5088,72000000.0
2009-04-24 19:38:00,1.50885,1.50885,1.5088,1.50885,18400000.0
2009-04-24 19:39:00,1.5088,1.5093,1.5088,1.5092,134200000.0
2009-04-24 19:40:00,1.5092,1.50925,1.5091,1.5091,143200000.0
2009-04-24 19:41:00,1.5091,1.50915,1.509,1.50915,132000000.0
2009-04-24 19:42:00,1.50915,1.50915,1.509,1.509,64400000.0
2009-04-24 19:43:00,1.509,1.50905,1.509,1.50905,33600000.0
2009-04-24 19:44:00,1.509,1.509,1.509,1.509,46800000.0
2009-04-24 19:45:00,1.5089,1.5089,1.5087,1.5088,84800000.0
2009-04-24 19:46:00,1.5088,1.5088,1.5087,1.5087,22800000.0
2009-04-24 19:47:00,1.5087,1.50875,1.50865,1.5087,60200000.0
2009-04-24 19:48:00,1.50875,1.50885,1.5087,1.5087,78400000.0
2009-04-24 19:49:00,1.5087,1.5088,1.5087,1.5088,20400000.0
2009-04-24 19:50:00,1.50885,1.5091,1.5086,1.50875,63600000.0
2009-04-24 19:51:00,1.50875,1.509,1.50875,1.50885,132000000.0
2009-04-24 19:52:00,1.50885,1.50885,1.50865,1.50875,24000000.0
2009-04-24 19:53:00,1.50875,1.50875,1.5086,1.5086,47200000.0
2009-04-24 19:54:00,1.5086,1.50865,1.5086,1.50865,56400000.0
2009-04-24 19:55:00,1.5087,1.5095,1.5087,1.5095,48000000.0
2009-04-24 19:56:00,1.5095,1.5095,1.50925,1.5093,